1720742400000|2024-07-12 00:00:00|179954.1|179746.2|179953.3|179752|179955.8|179753.6|179953.3|179746.2|19
1720742410000|2024-07-12 00:00:10|179956.1|179751.2|179953.5|179751.8|179956.2|179752.4|179953.2|179748.9|15
1720742420000|2024-07-12 00:00:20|179956.5|179751.9|179957.4|179750|179958.3|179759|179952.8|179745.4|36
1720742430000|2024-07-12 00:00:30|179954.7|179755.8|179955.7|179762.6|179955.8|179767.2|179953.9|179749.2|35
1720742440000|2024-07-12 00:00:40|179954.3|179766.9|179970.8|179759.5|179978|179767.6|179954.3|179751.1|33
1720742450000|2024-07-12 00:00:50|179957|179752.3|179955.9|179744.7|179957|179771|179944.5|179744.7|24
1720742460000|2024-07-12 00:01:00|179946.5|179758|179956.6|179746.5|179957.2|179771|179944.5|179744.5|20
1720742470000|2024-07-12 00:01:10|179956.5|179745.5|179955.5|179746.4|179956.5|179747.7|179955.5|179745.5|5
1720742480000|2024-07-12 00:01:20|179954.9|179746.9|179954.2|179762.3|179955.5|179767.4|179953.8|179746.9|22
1720742490000|2024-07-12 00:01:30|179954.1|179766.6|179969.6|179763.6|179969.7|179767|179954.1|179758|12
1720742500000|2024-07-12 00:01:40|179968.7|179758|179958|179765|179969.6|179765|179958|179757.5|11
1720742510000|2024-07-12 00:01:50|179953.6|179765.6|179966.3|179767.3|179966.3|179769|179953.6|179759.3|27
1720742520000|2024-07-12 00:02:00|179964.5|179762|179966.3|179767.3|179970.8|179768.7|179964.5|179761|28
1720742530000|2024-07-12 00:02:10|179957.4|179765.8|179958.4|179750|179960.7|179767.7|179952.2|179745.5|24
1720742540000|2024-07-12 00:02:20|179961.8|179747.4|179952.2|179758.6|179961.8|179758.6|179952.2|179747.4|10
1720742550000|2024-07-12 00:02:30|179952.1|179756.6|179952.6|179752.8|179958.3|179756.6|179952.1|179752.7|11
1720742560000|2024-07-12 00:02:40|179954.2|179752.1|179954.2|179755.9|179958.3|179763.7|179954.2|179752.1|12
1720742570000|2024-07-12 00:02:50|179958.8|179756.1|179953.9|179757.7|179959.1|179759.6|179953.9|179754.9|18
1720742580000|2024-07-12 00:03:00|179954.1|179757.1|179955.1|179759.9|179955.2|179764.7|179954.1|179757.1|11
1720742590000|2024-07-12 00:03:10|179954.5|179760|179953.1|179767.3|179955.1|179767.3|179953.1|179760|8
1720742600000|2024-07-12 00:03:20|179953|179766.8|179944.5|179763.7|179953|179766.8|179944.5|179763.7|3
1720742610000|2024-07-12 00:03:30|179921.1|179765|179958|179763.1|179958|179765|179921.1|179755.2|6
1720742620000|2024-07-12 00:03:40|179952.9|179763.3|179951.4|179758.6|179957.6|179763.3|179950.7|179758.2|13
1720742630000|2024-07-12 00:03:50|179951.7|179757.2|179952.2|179759|179952.5|179760.1|179951.7|179757|7
1720742640000|2024-07-12 00:04:00|179952|179762.3|179950|179760.7|179958.9|179762.3|179948.5|179751.5|19
1720742650000|2024-07-12 00:04:10|179949.7|179760.8|179947.8|179754.4|179964.4|179766.3|179947.5|179751.4|15
1720742660000|2024-07-12 00:04:20|179947.9|179754.5|179947.9|179754.7|179947.9|179758.7|179947.2|179754.2|18
1720742670000|2024-07-12 00:04:30|179947.1|179755|179949|179763.8|179949|179763.8|179947.1|179755|18
1720742680000|2024-07-12 00:04:40|179950.2|179769.1|179956.6|179768.9|179956.6|179770.2|179950.2|179768|10
1720742690000|2024-07-12 00:04:50|179947.2|179768.7|179948.3|179772.8|179948.9|179773.5|179945.5|179768.7|9
1720742700000|2024-07-12 00:05:00|179946.9|179770.1|179946.7|179772.7|179947.3|179772.8|179946.7|179770.1|6
1720742710000|2024-07-12 00:05:10|179944.2|179772|179943.6|179772|179944.2|179772|179943.6|179772|2
1720742720000|2024-07-12 00:05:20|179943.5|179772.1|179911.8|179781.8|179943.5|179781.8|179911.8|179772|4
1720742730000|2024-07-12 00:05:30|179944|179775.3|179943.4|179775.1|179948.8|179775.3|179943.1|179767.7|7
1720742740000|2024-07-12 00:05:40|179943.1|179774.1|179913.1|179783.1|179943.8|179783.1|179913.1|179774.1|5
1720742750000|2024-07-12 00:05:50|180011.1|179755.6|179957|179776.7|180011.1|179781|179957|179755.6|3
1720742760000|2024-07-12 00:06:00|179945|179777|179955.2|179777.1|179957|179777.1|179945|179773.4|6
1720742770000|2024-07-12 00:06:10|179945|179780.8|179945|179780.8|179945|179785.6|179915.6|179780.8|3
1720742780000|2024-07-12 00:06:20|179963|179784|179915.6|179785.6|179963|179785.6|179915.6|179780.8|4
1720742790000|2024-07-12 00:06:30|179944.9|179780.8|180039.1|179838.3|180039.1|179838.3|179944.9|179780.8|13
1720742800000|2024-07-12 00:06:40|180032.7|179840.5|180035.1|179842.5|180040.5|179847.4|180032.7|179840.5|11
1720742810000|2024-07-12 00:06:50|180033.8|179843.6|180033.5|179844|180033.8|179844|180033.5|179843.5|5
1720742820000|2024-07-12 00:07:00|180039.5|179843.3|180037.9|179842.9|180039.9|179843.3|180037.9|179841.9|8
1720742830000|2024-07-12 00:07:10|180040.2|179842.8|180064.2|179834.4|180064.2|179843.3|180029.9|179834.4|11
1720742840000|2024-07-12 00:07:20|180064.6|179833.8|180037.2|179840.1|180064.6|179840.7|180037|179833.8|5
1720742850000|2024-07-12 00:07:30|180021.6|179847.9|180031|179846.1|180036|179847.9|180021.6|179844|5
1720742860000|2024-07-12 00:07:40|180026.7|179841.2|180052|179838|180069.1|179841.2|180026.7|179829.5|3
1720742870000|2024-07-12 00:07:50|180027.5|179839|180035.3|179845.1|180035.5|179845.9|180027.5|179839|24
1720742880000|2024-07-12 00:08:00|180027.7|179845.5|180027.7|179849.3|180027.7|179849.3|180027.6|179845.3|25
1720742890000|2024-07-12 00:08:10|180028.3|179845.9|180028|179846.3|180029.3|179847.3|180028|179843|13
1720742900000|2024-07-12 00:08:20|180027.7|179844.9|180023.7|179848.3|180028.7|179850.4|180004.5|179843.6|6
1720742910000|2024-07-12 00:08:30|180032.5|179846.4|180032.5|179846.4|180032.5|179846.4|180032.5|179846.4|1
1720742920000|2024-07-12 00:08:40|180067.8|179832.2|180028.7|179842.4|180067.8|179848.6|180004.5|179832.2|6
1720742930000|2024-07-12 00:08:50|180004.4|179848.7|180028.7|179843.3|180028.7|179848.7|180004.4|179843.3|2
1720742940000|2024-07-12 00:09:00|180047|179837|180047|179837|180047|179837|180047|179837|1
1720742960000|2024-07-12 00:09:20|180004.4|179848.7|180030|179848.1|180030|179848.7|180004.4|179842.8|3
1720742970000|2024-07-12 00:09:30|180036.5|179863.3|180047|179837|180047|179863.3|180036.5|179837|2
1720742980000|2024-07-12 00:09:40|180067.2|179832.7|180025.7|179842.8|180067.3|179848.7|180004.4|179832.7|4
1720743000000|2024-07-12 00:10:00|180067.3|179832.6|180033.8|179842.1|180067.4|179842.1|180033.8|179832.6|5
1720743010000|2024-07-12 00:10:10|180025.7|179842.8|180041.8|179852.9|180041.8|179852.9|180025.7|179842.8|2
1720743020000|2024-07-12 00:10:20|180031.3|179842|180031.4|179845.3|180032.5|179846.9|180030.8|179841.8|5
1720743030000|2024-07-12 00:10:30|180027.9|179841.8|180053|179838|180075.3|179841.8|180027.9|179824.6|3
1720743040000|2024-07-12 00:10:40|180027.9|179841.8|180002.8|179845.6|180027.9|179845.6|180002.8|179841.8|2
1720743050000|2024-07-12 00:10:50|180027.9|179841.8|180053|179838|180053|179841.8|180027.9|179838|2
1720743060000|2024-07-12 00:11:00|180027.8|179838.7|180027.8|179838.7|180027.8|179839.2|180002.6|179838.7|3
1720743070000|2024-07-12 00:11:10|180042.3|179846.4|180042.3|179845.2|180042.3|179846.4|180042.3|179845.2|2
1720743080000|2024-07-12 00:11:20|180053|179838|180078.9|179824.8|180079.3|179838|180053|179824.8|3
1720743090000|2024-07-12 00:11:30|180053|179838|180027.8|179838.7|180053|179838.7|180027.8|179838|2
1720743100000|2024-07-12 00:11:40|180079.5|179832.1|180033|179843.3|180079.5|179845|180027.7|179832|8
1720743110000|2024-07-12 00:11:50|180035.9|179842.9|180035.3|179839.1|180036.7|179846.4|180003.3|179839.1|16
1720743120000|2024-07-12 00:12:00|180032.2|179840.5|180056.7|179839|180056.7|179840.6|180032.2|179839|5
1720743130000|2024-07-12 00:12:10|180031.5|179841.1|180034.8|179838.1|180034.8|179841.1|180005.4|179838.1|10
1720743140000|2024-07-12 00:12:20|180031.4|179837.6|180029.2|179837.8|180034.6|179837.9|180028.5|179837.3|14
1720743150000|2024-07-12 00:12:30|180034.6|179837.6|180006.9|179838.5|180034.6|179838.7|180002.4|179837.6|6
1720743160000|2024-07-12 00:12:40|180030.4|179837.7|180034.6|179842.2|180035.7|179844|180030.4|179837.7|6
1720743170000|2024-07-12 00:12:50|180027.4|179837.8|180054|179837|180054|179837.8|180027.4|179837|3
1720743180000|2024-07-12 00:13:00|180048||180048||180048||180048||1
1720743190000|2024-07-12 00:13:10|180024.8|179837.8|180027.8|179837.8|180027.8|179837.8|180024.8|179837.8|3
1720743200000|2024-07-12 00:13:20|180001.6|179837.9|180001.6|179838.7|180001.6|179838.7|180001.6|179837.9|2
1720743210000|2024-07-12 00:13:30|180005.2|179838.8|180033|179841.9|180033|179842.2|180001|179837.8|5
1720743220000|2024-07-12 00:13:40|180037.2|179863.9|180027.4|179837.8|180046.8|179863.9|180027.4|179837.8|4
1720743230000|2024-07-12 00:13:50|180084.8|179829.3|180054|179837|180084.8|179837|180054|179829.3|3
1720743250000|2024-07-12 00:14:10|180000.8|179838.7|180027.4|179838|180027.4|179838.7|180000.8|179837.9|3
1720743260000|2024-07-12 00:14:20|180054|179837|180032.4|179838.2|180080.6|179838.2|180032.4|179823.1|4
1720743270000|2024-07-12 00:14:30|180035|179842.3|180028.7|179843.7|180035|179843.7|180028.7|179842.3|3
1720743280000|2024-07-12 00:14:40|180054|179837|180054|179837|180054|179837|180054|179837|1
1720743290000|2024-07-12 00:14:50|180028.8|179838|180029.9|179839.6|180029.9|179839.6|180003.5|179837.9|5
1720743300000|2024-07-12 00:15:00|180002.8|179837.7|180028.4|179838.6|180028.4|179840.3|180002.8|179837.7|3
1720743310000|2024-07-12 00:15:10|180054|179837|180054|179837|180054|179837|180054|179837|1
1720743320000|2024-07-12 00:15:20|180046.7|179850.3|180046.7|179850.3|180046.7|179850.3|180046.7|179850.3|1
1720743330000|2024-07-12 00:15:30|180032.9|179842.8|180027.6|179838.9|180032.9|179842.8|180001.1|179838.9|3
1720743340000|2024-07-12 00:15:40|180027.5|179838.6|180001|179840.2|180027.5|179840.2|180001|179838.6|3
1720743350000|2024-07-12 00:15:50|180054|179837|180054|179837|180054|179837|180054|179837|1
1720743360000|2024-07-12 00:16:00|180073.7|179829.6|180027.3|179837.7|180073.7|179840.3|180000.5|179829.6|4
1720743370000|2024-07-12 00:16:10|180073.6|179829.7|180054|179837|180073.6|179837|180054|179829.7|2
1720743380000|2024-07-12 00:16:20|180047.1|179850.9|180047.1|179850.9|180047.1|179850.9|180047.1|179850.9|1
1720743390000|2024-07-12 00:16:30|180027.8|179843|180027.3|179837.7|180027.8|179843|180000.5|179837.7|3
1720743400000|2024-07-12 00:16:40|180054|179837|180027.6|179838.1|180054|179838.8|180001.2|179837|4
1720743410000|2024-07-12 00:16:50|180054|179837|180001.2|179838.9|180054|179838.9|180001.2|179837|2
1720743420000|2024-07-12 00:17:00|180027.6|179838.1|180054|179837|180054|179838.1|180027.6|179837|2
1720743430000|2024-07-12 00:17:10|180027.6|179838.1|180032|179841|180032|179841|180001.1|179838.1|4
1720743440000|2024-07-12 00:17:20|180044.6|179847.7|180054|179837|180086|179847.7|180044.6|179817.6|3
1720743450000|2024-07-12 00:17:30|180027.6|179838.1|180027.6|179838.1|180027.6|179838.1|180027.6|179838.1|1
1720743460000|2024-07-12 00:17:40|180085.7|179817.9|180031.3|179838.2|180085.7|179838.2|180027.6|179817.9|4
1720743470000|2024-07-12 00:17:50|180087.9|179815.8|180054|179837|180087.9|179837|180054|179815.8|2
1720743480000|2024-07-12 00:18:00|180031.3|179838.2|179999.3|179835.7|180031.3|179838.2|179999.3|179835.7|4
1720743490000|2024-07-12 00:18:10|180025.3|179839.4|180031.5|179838.9|180031.5|179839.4|180025.3|179838.9|2
1720743500000|2024-07-12 00:18:20|180054|179837|180054|179837|180054|179837|180054|179837|1
1720743510000|2024-07-12 00:18:30|180026.7|179835.9|180026.7|179835.9|180026.7|179835.9|179999.3|179835.7|3
1720743530000|2024-07-12 00:18:50|180084.6|179819|180026.7|179835.9|180084.6|179835.9|179999.3|179819|3
1720743540000|2024-07-12 00:19:00|180084.2|179820.4|180045|179848|180084.2|179862.7|180036|179820.4|4
1720743560000|2024-07-12 00:19:20|179999.3|179835.7|180026.7|179835.9|180026.7|179835.9|179999.3|179835.7|2
1720743570000|2024-07-12 00:19:30|180054|179837|180025.5|179824.4|180083.7|179837|180025.5|179819.9|4
1720743590000|2024-07-12 00:19:50|180083.7|179819.9|180054|179837|180083.7|179837|180054|179819.9|2
1720743600000|2024-07-12 00:20:00|180045|179848.1|180033.2|179835.8|180045|179848.1|180032.5|179835.8|4
1720743610000|2024-07-12 00:20:10|180029.7|179827.3|180054|179837|180054|179837|180029.7|179827.3|2
1720743620000|2024-07-12 00:20:20|180025.6|179827|180025.6|179827|180025.6|179827|179997.1|179826.2|3
1720743630000|2024-07-12 00:20:30|179997.1|179827.1|179997.1|179826.3|179997.1|179827.1|179997.1|179826.3|2
1720743640000|2024-07-12 00:20:40|180019.9|179827.1|180054|179837|180054|179837|180019.9|179827.1|2
1720743650000|2024-07-12 00:20:50|180058.5|179813.5|180030.2|179835.8|180058.5|179835.8|179997.1|179813.5|4
1720743660000|2024-07-12 00:21:00|180058|179836.8|180058|179841|180058|179841|180058|179836.8|2
1720743670000|2024-07-12 00:21:10|179997.1|179827.5|180019.9|179827.4|180020.1|179828.8|179997.1|179827.2|6
1720743680000|2024-07-12 00:21:20|180021.2|179830.2|180021.2|179830|180021.2|179830.2|180021.2|179830|2
1720743690000|2024-07-12 00:21:30||179830.1||179830.1||179830.1||179830.1|1
1720743700000|2024-07-12 00:21:40|179999.3|179829.3|180021.2|179830.1|180021.2|179830.1|179999.3|179829.3|2
1720743710000|2024-07-12 00:21:50|180031.3|179837.7|180045.4|179848.4|180045.4|179863.7|180031.3|179837.7|3
1720743720000|2024-07-12 00:22:00|180054|179837|180021.6|179829.7|180054|179838.3|179997.4|179829.4|6
1720743730000|2024-07-12 00:22:10|180033.8|179831.4|180054|179837|180054|179837|180033.8|179831.4|2
1720743740000|2024-07-12 00:22:20|180053||180055||180055||180053||2
1720743750000|2024-07-12 00:22:30|180020.4|179829.3|179997.4|179828.4|180020.4|179829.3|179997.4|179828.4|2
1720743760000|2024-07-12 00:22:40|180020.4|179829.3|180028.9|179835.3|180028.9|179835.3|180020.4|179829.3|2
1720743770000|2024-07-12 00:22:50|180043.6|179848.1|180055|179837|180055|179848.1|180043.6|179837|2
1720743780000|2024-07-12 00:23:00|180020.4|179829.3|180020.4|179829.2|180020.4|179829.3|180020.4|179829.2|2
1720743790000|2024-07-12 00:23:10|180054|179837|180054|179837|180054|179837|180054|179837|1
1720743800000|2024-07-12 00:23:20|180055|179841|180020.4|179829.2|180055|179841|180020.4|179829.2|5
1720743810000|2024-07-12 00:23:30|180055|179837|180055|179837|180055|179837|180055|179837|1
1720743820000|2024-07-12 00:23:40|180036.8|179863.5|180023.6|179835.5|180044.1|179863.5|180023.6|179835.5|3
1720743830000|2024-07-12 00:23:50|179997.3|179829.4|180055|179837|180056.6|179837|179997.3|179815|3
1720743850000|2024-07-12 00:24:10|179997.3|179829.5|179997.3|179829.5|179997.3|179829.5|179997.3|179829.5|1
1720743860000|2024-07-12 00:24:20|180055|179828.7|180055|179837|180055|179837|180055|179828.7|2
1720743870000|2024-07-12 00:24:30|179997.3|179829.3|180024.4|179835.7|180024.4|179835.7|179997.3|179828.7|4
1720743880000|2024-07-12 00:24:40|180023.9|179835.5|179995.6|179828.4|180023.9|179835.5|179995.6|179828.4|2
1720743890000|2024-07-12 00:24:50||179829.1||179829.2||179829.2||179829.1|2
1720743900000|2024-07-12 00:25:00|180055|179837|179995.6|179826.3|180055|179837|179995.6|179826.3|2
1720743910000|2024-07-12 00:25:10|180055|179825.4|180055|179837|180055|179837|180055|179825.4|2
1720743930000|2024-07-12 00:25:30|179995.6|179826.3|180027.2|179835.6|180027.2|179835.6|179995.6|179826.3|2
1720743940000|2024-07-12 00:25:40|180055|179837|180055|179837|180055|179837|180055|179837|1
1720743950000|2024-07-12 00:25:50|179995.6|179826.3|179995.6|179826.3|179995.6|179826.3|179995.6|179826.3|1
1720743960000|2024-07-12 00:26:00|180057.6|179815.3|180055|179837|180057.7|179837|180055|179815.3|3
1720743970000|2024-07-12 00:26:10|179995.6|179826.3|179995.6|179826.3|179995.6|179826.3|179995.6|179825.4|3
1720743980000|2024-07-12 00:26:20|180055|179837|180043.7|179848.1|180055|179848.1|180043.7|179837|2
1720743990000|2024-07-12 00:26:30|180036.2|179863|179995.6|179826.3|180043.7|179863|179995.6|179826.3|3
1720744000000|2024-07-12 00:26:40|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744020000|2024-07-12 00:27:00|180058.2|179814.8|179995.4|179823.4|180058.2|179826.3|179995.4|179814.8|5
1720744040000|2024-07-12 00:27:20|180055|179837|180043.8|179848.1|180055|179863|180036.3|179837|4
1720744050000|2024-07-12 00:27:30|180030.2|179836|180019.2|179823.4|180030.2|179836|180019.2|179823.4|2
1720744060000|2024-07-12 00:27:40|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744070000|2024-07-12 00:27:50|179995.4|179821.9|180019.2|179823.4|180019.2|179823.4|179995.4|179821.9|2
1720744080000|2024-07-12 00:28:00|180019.4|179826|180019.4|179826|180019.4|179826|180019.4|179826|1
1720744090000|2024-07-12 00:28:10|180030.2|179835.2|180030.2|179835.2|180030.2|179835.2|180030.2|179835.2|1
1720744100000|2024-07-12 00:28:20|180045.7|179848.1|180045.7|179848.1|180045.7|179863|180036.3|179848.1|3
1720744110000|2024-07-12 00:28:30|180055|179837|180019.4|179826|180055|179837|180019.4|179826|2
1720744120000|2024-07-12 00:28:40|180017.4|179853.1|180028.9|179862.4|180028.9|179862.4|180017.4|179853.1|2
1720744130000|2024-07-12 00:28:50|180059|179813.9|180019.4|179826|180059|179837|180019.4|179813.9|3
1720744140000|2024-07-12 00:29:00|179995.6|179825.1|180055|179837|180055|179837|179995.6|179825.1|2
1720744150000|2024-07-12 00:29:10|180019.4|179826|180019.4|179826|180019.4|179826|180019.4|179826|1
1720744160000|2024-07-12 00:29:20|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744170000|2024-07-12 00:29:30|180059.2|179813.8|180028.9|179862.4|180059.2|179862.4|180028.9|179813.8|3
1720744180000|2024-07-12 00:29:40|180017.4|179853.1|180019.4|179826|180019.4|179853.1|180017.4|179826|2
1720744190000|2024-07-12 00:29:50|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744200000|2024-07-12 00:30:00|180019.4|179826|180019.4|179826|180019.4|179826|180019.4|179826|1
1720744210000|2024-07-12 00:30:10|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744220000|2024-07-12 00:30:20|180019.4|179826|180019.4|179826|180019.4|179826|180019.4|179826|1
1720744230000|2024-07-12 00:30:30|180017.4|179853.1|180028.9|179862.4|180028.9|179871.3|180001.3|179853.1|3
1720744240000|2024-07-12 00:30:40|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744250000|2024-07-12 00:30:50|179995.6|179825.1|180019.4|179826|180019.4|179826|179995.6|179825.1|2
1720744260000|2024-07-12 00:31:00|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744270000|2024-07-12 00:31:10|180019.4|179826|179995.6|179825.1|180019.4|179826|179995.6|179825.1|2
1720744280000|2024-07-12 00:31:20|180019.4|179826|180017.4|179853.1|180055|179853.1|180017.4|179826|4
1720744290000|2024-07-12 00:31:30|180055|179837|180028.3|179829.4|180055|179837|180016.9|179825.3|3
1720744300000|2024-07-12 00:31:40|180018.8|179828|179994.6|179827.2|180018.8|179828|179994.6|179827.2|2
1720744310000|2024-07-12 00:31:50|180018.8|179828|180018.8|179828|180018.8|179828|180018.8|179828|1
1720744320000|2024-07-12 00:32:00|179994.6|179827.3|180018.8|179828|180018.8|179828|179994.6|179827.3|2
1720744330000|2024-07-12 00:32:10||179828.1||179828.1||179828.1||179828.1|1
1720744340000|2024-07-12 00:32:20|180009.5|179857.4|180028.7|179862.2|180028.7|179862.2|180009.5|179850.6|3
1720744350000|2024-07-12 00:32:30|180058.9|179813.6|180018.8|179828.1|180058.9|179837|180018.8|179813.6|3
1720744360000|2024-07-12 00:32:40|179994.6|179827.4|180018.8|179828.2|180018.8|179828.2|179994.6|179827.4|3
1720744370000|2024-07-12 00:32:50|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744390000|2024-07-12 00:33:10|180018.7|179828.3|180017|179850.6|180018.7|179857.4|179994.5|179827.6|4
1720744400000|2024-07-12 00:33:20|180028.7|179862.1|180058.8|179813.7|180058.8|179862.1|180028.7|179813.7|2
1720744410000|2024-07-12 00:33:30|180052|179853|180028.2|179832.1|180053.7|179853|180028.2|179832.1|3
1720744420000|2024-07-12 00:33:40|179994.5|179827.6|180018.7|179828.3|180018.7|179828.3|179994.5|179827.6|2
1720744430000|2024-07-12 00:33:50||179828.4||179828.4||179828.4||179828.4|1
1720744440000|2024-07-12 00:34:00|180059.1|179813.4|180055|179837|180059.1|179837|180055|179813.4|2
1720744450000|2024-07-12 00:34:10|180029.6|179863|180018.2|179851.2|180029.6|179863|180018.2|179851.2|2
1720744460000|2024-07-12 00:34:20|179994.5|179827.7|180018.7|179828.7|180055|179837|179994.5|179827.7|3
1720744470000|2024-07-12 00:34:30|179994.5|179827.8|180018.7|179828.7|180018.7|179828.7|179994.5|179827.8|2
1720744480000|2024-07-12 00:34:40|180055|179837|180055|179837|180055|179837|180055|179837|1
1720744490000|2024-07-12 00:34:50|180018.7|179828.7|180018.7|179828.7|180018.7|179828.7|179994.5|179827.8|3
1720744500000|2024-07-12 00:35:00|180028.7|179862.1|180028.7|179862.1|180028.7|179862.1|180028.7|179862.1|1
1720744510000|2024-07-12 00:35:10|180017|179850.7|180017|179850.7|180017|179850.7|180017|179850.7|1
1720744520000|2024-07-12 00:35:20|180018.7|179828.8|180055|179837|180059.6|179837|180018.7|179812.9|4
1720744530000|2024-07-12 00:35:30|179994.5|179827.9|180018.7|179828.8|180018.7|179828.8|179994.5|179827.9|2
1720744550000|2024-07-12 00:35:50|179994.4|179827.9|180018.6|179828.8|180018.6|179828.8|179994.4|179827.9|2
1720744560000|2024-07-12 00:36:00|180017|179850.7|180017|179850.8|180017|179857.7|180009.4|179850.7|4
1720744570000|2024-07-12 00:36:10|180055|179837|180059.5|179813|180059.6|179837|180055|179813|3
1720744580000|2024-07-12 00:36:20|180055|179837|180018.6|179828.9|180055|179837|180018.6|179828.9|2
1720744590000|2024-07-12 00:36:30|179994.4|179828|180019.1|179825.1|180019.1|179828.9|179994.4|179825.1|3
1720744600000|2024-07-12 00:36:40|180018.9|179824.5|180018.3|179830.6|180018.9|179837|180018.3|179824.5|3
1720744610000|2024-07-12 00:36:50|180041.8|179884.4|180022.1|179892.1|180041.8|179892.1|180014.4|179884.4|3
1720744620000|2024-07-12 00:37:00|180017.1|179864.8|180018.3|179830.7|180018.3|179864.8|180017.1|179830.7|2
1720744630000|2024-07-12 00:37:10|180041.8||180041.8||180041.8||180041.8||1
1720744640000|2024-07-12 00:37:20|180018.3||180018||180018.3||180018||2
1720744650000|2024-07-12 00:37:30|180017.9|179830.6|179994.2|179830.6|180017.9|179830.6|179994.2|179830.6|2
1720744660000|2024-07-12 00:37:40|180017.9|179830.7|180017.9|179830.7|180017.9|179830.7|180017.9|179830.7|1
1720744670000|2024-07-12 00:37:50|180022.7|179892.7|180018|179888|180022.7|179892.7|180014.4|179884.4|4
1720744680000|2024-07-12 00:38:00|180017.8|179830.8|180017.8|179838.2|180017.8|179858.6|179988.6|179830.8|4
1720744690000|2024-07-12 00:38:10|180041.5|179853|180041.4|179853|180041.5|179853|180041.4|179853|2
1720744700000|2024-07-12 00:38:20|180017.7|179830.9|180017.7|179830.9|180017.7|179830.9|179994.1|179830.9|3
1720744710000|2024-07-12 00:38:30|180041.4||179994.1||180041.4||179994.1||2
1720744720000|2024-07-12 00:38:40|180017.7|179888|180018|179888|180018|179888|180017.7|179888|2
1720744730000|2024-07-12 00:38:50|180014.4|179884.4|180018|179888|180018|179888|180014.4|179884.4|2
1720744740000|2024-07-12 00:39:00|180018.2|179831|180041.3|179831|180041.3|179831|180018.2|179831|2
1720744750000|2024-07-12 00:39:10|179995||180018.2||180018.2||179995||2
1720744760000|2024-07-12 00:39:20|180041.3||180017.7||180041.3||179994.1||3
1720744770000|2024-07-12 00:39:30|180025.8|179846|180025.6|179834.8|180025.8|179846|180025.6|179834.8|2
1720744780000|2024-07-12 00:39:40|180002.8|179872.8|180021.6|179891.6|180021.6|179891.6|180002.8|179864.6|4
1720744790000|2024-07-12 00:39:50|179996.4|179833.5|180019|179834.8|180019|179834.8|179996.4|179833.5|2
1720744800000|2024-07-12 00:40:00|180041.6|179830.7|180041.8|179830.7|180041.8|179830.7|180041.6|179830.7|3
1720744810000|2024-07-12 00:40:10|179996.4|179833.7|180019.1|179833.7|180019.1|179833.7|179996.4|179833.7|2
1720744820000|2024-07-12 00:40:20|179996.3||180019.1||180019.1||179996.3||2
1720744830000|2024-07-12 00:40:30|180041.9|179833.8|180017.3|179866.1|180041.9|179866.1|180017.3|179833.8|3
1720744840000|2024-07-12 00:40:40|180003.1|179873.1|180019.3|179836.4|180019.9|179881.9|180003.1|179836.4|9
1720744850000|2024-07-12 00:40:50|179996.9||180041.8||180041.8||179996.9||2
1720744860000|2024-07-12 00:41:00|180041.9|179848|180041.9|179848|180041.9|179848|180041.9|179848|2
1720744870000|2024-07-12 00:41:10|179987.5|179857.5|180019.4|179830.6|180019.4|179857.5|179987.5|179830.6|3
1720744880000|2024-07-12 00:41:20|180041.9|179830.5|180041.9|179830.5|180041.9|179830.5|180041.9|179830.5|1
1720744890000|2024-07-12 00:41:30|180022.3|179892.3|180017.6|179887.6|180022.3|179892.3|180017.6|179887.6|2
1720744900000|2024-07-12 00:41:40|180019.5|179830.5|180042|179830.5|180042|179830.5|180019.5|179830.5|2
1720744910000|2024-07-12 00:41:50|180019.5||180019.5||180019.5||180019.5||1
1720744920000|2024-07-12 00:42:00|180019.9|179830.9|180007.7|179877.7|180032.4|179884|180003.6|179830.9|8
1720744930000|2024-07-12 00:42:10|180022.3|179892.3|180042|179887.8|180042|179892.3|180022.3|179887.8|2
1720744940000|2024-07-12 00:42:20|179997.2|179830.4|180019.6|179830.4|180019.6|179830.4|179997.2|179830.4|3
1720744950000|2024-07-12 00:42:30|180042||180042.1||180042.1||180042||2
1720744960000|2024-07-12 00:42:40|179996.8||179996.8||179996.8||179996.8||1
1720744970000|2024-07-12 00:42:50|180019.5||180019.5||180019.5||180019.5||1
1720744980000|2024-07-12 00:43:00|180042.1|179848|180026.2|179867.2|180042.1|179867.2|180026.2|179848|3
1720744990000|2024-07-12 00:43:10|180016.5|179858|180019.5|179830.4|180019.5|179882.7|180006.6|179830.4|4
1720745000000|2024-07-12 00:43:20|180042.1|179830.3|180042.1|179830.3|180042.1|179830.3|180042.1|179830.3|2
1720745010000|2024-07-12 00:43:30|180019.5|179830.4|180019.5|179830.4|180019.5|179830.4|180019.5|179830.4|1
1720745020000|2024-07-12 00:43:40|179996.8||180042||180042||179996.8||3
1720745030000|2024-07-12 00:43:50|180021.5|179891.5|180021.5|179891.5|180021.5|179891.5|180021.5|179891.5|1
1720745040000|2024-07-12 00:44:00|180016.6|179864.2|180019.4|179834.9|180019.4|179882.9|180012.9|179834.9|4
1720745050000|2024-07-12 00:44:10|180041.9|179848|180041.9|179848|180041.9|179848|180041.9|179848|1
1720745060000|2024-07-12 00:44:20|179987.4|179857.4|180019.4|179830.6|180019.4|179857.4|179987.4|179830.6|2
1720745070000|2024-07-12 00:44:30|180041.9||180041.9||180041.9||180041.9||1
1720745080000|2024-07-12 00:44:40|180019.4||180019.4||180019.4||179996.8||3
1720745090000|2024-07-12 00:44:50|180019.3|179830.7|180013.7|179883.7|180041.8|179891.5|180013.7|179830.7|5
1720745100000|2024-07-12 00:45:00|180021.5|179891.5|180019.3|179835|180041.8|179891.5|180019.3|179835|4
1720745110000|2024-07-12 00:45:10|179987.4|179857.4|180041.8|179845|180041.8|179857.4|179987.4|179830.7|4
1720745120000|2024-07-12 00:45:20|180041.7|179841|179986.6|179856.6|180041.7|179856.6|179986.6|179841|6
1720745130000|2024-07-12 00:45:30|180018.2|179836.2|180041.2|179836.2|180041.2|179836.2|180018.2|179836.2|2
1720745140000|2024-07-12 00:45:40|180012.5|179882.5|180011.8|179881.8|180012.5|179882.5|180011.8|179881.8|2
1720745150000|2024-07-12 00:45:50|180018.2|179834.7|180036.8|179834.7|180036.8|179834.7|180016|179834.7|3
1720745160000|2024-07-12 00:46:00|180046.8|179848|180046.8|179848|180046.8|179848|180046.8|179848|1
1720745170000|2024-07-12 00:46:10|180016|179837.4|180016|179837.4|180016|179837.4|180016|179834.7|3
1720745180000|2024-07-12 00:46:20|180036.8|179848|180036.7|179848|180036.8|179848|180036.7|179848|2
1720745190000|2024-07-12 00:46:30|180015.9|179834.7|180015.9|179834.7|180015.9|179834.7|180015.9|179834.7|2
1720745200000|2024-07-12 00:46:40|180005.9|179875.9|180020.5|179890.5|180020.5|179890.5|180005.9|179875.9|3
1720745210000|2024-07-12 00:46:50|180040.6|179848|179986.6|179856.6|180040.6|179856.6|179986.6|179848|2
1720745220000|2024-07-12 00:47:00|180024.3|179837.4|180024.3|179837.4|180024.3|179837.4|180024.3|179837.4|1
1720745230000|2024-07-12 00:47:10|180040.6|179848|180036.7|179848|180040.6|179848|180036.7|179848|2
1720745240000|2024-07-12 00:47:20|180015.9|179834.7|180015.9|179834.7|180015.9|179834.7|180015.9|179834.7|1
1720745250000|2024-07-12 00:47:30|180036.7|179884.5|180014.5|179884.5|180036.8|179884.5|180014.5|179884.5|3
1720745260000|2024-07-12 00:47:40|180012.3|179856.9|180016|179834.8|180016|179856.9|180012.3|179834.8|2
1720745270000|2024-07-12 00:47:50|180036.8||180036.8||180036.8||180036.8||1
1720745280000|2024-07-12 00:48:00|180040.6|179848|180015.9|179837.5|180040.6|179848|180015.9|179837.5|3
1720745290000|2024-07-12 00:48:10|180036.7|179834.9|180036.7|179834.9|180036.7|179834.9|180036.7|179834.9|2
1720745300000|2024-07-12 00:48:20|180015.9||180015.9||180015.9||180015.9||1
1720745310000|2024-07-12 00:48:30|180012.5|179882.5|180019.9|179889.9|180019.9|179889.9|180012.5|179860.6|3
1720745320000|2024-07-12 00:48:40|180036.7|179886.4|180036.7|179865|180036.7|179886.4|180036.7|179865|2
1720745330000|2024-07-12 00:48:50|180015.9|179842.5|180015.9|179838.2|180015.9|179842.5|180015.9|179835|3
1720745340000|2024-07-12 00:49:00|180036.7|179851|180018.4|179838.2|180036.7|179851|180018.4|179838.2|2
1720745350000|2024-07-12 00:49:10|180036.7||180036.7||180036.7||180036.7||1
1720745360000|2024-07-12 00:49:20|180036.6|179835|180016.3|179861.3|180036.6|179861.3|180016.3|179835|3
1720745370000|2024-07-12 00:49:30|180020.8|179890.8|180046.9|179856|180046.9|179890.8|180020.8|179856|3
1720745380000|2024-07-12 00:49:40|180036.6||180036.6||180036.6||180036.6||1
1720745390000|2024-07-12 00:49:50|180018.3|179835|180018.3|179835.1|180018.3|179835.1|180018.3|179835|2
1720745400000|2024-07-12 00:50:00|180036.5|179856|180046.8|179856|180046.8|179856|180036.5|179856|2
1720745410000|2024-07-12 00:50:10|180025.7|179840.4|180018.2|179835.2|180025.7|179840.4|180018.2|179835.2|2
1720745420000|2024-07-12 00:50:20|180020.9|179890.9|180014.7|179884.7|180020.9|179890.9|180014.7|179884.7|2
1720745430000|2024-07-12 00:50:30|180020.9|179890.9|180018.2|179835.3|180027.1|179897.1|180018.2|179835.3|3
1720745440000|2024-07-12 00:50:40|180000.1||180036.3||180036.3||180000.1||2
1720745460000|2024-07-12 00:51:00|180018.2|179835.4|180018.2|179835.4|180018.2|179835.4|180018.2|179835.4|2
1720745470000|2024-07-12 00:51:10|180000.1|179863.1|180029.1|179868.8|180046.8|179868.8|179993.1|179856|4
1720745480000|2024-07-12 00:51:20|180019.4|179889.4|180018.1|179835.5|180019.4|179889.4|180012.2|179835.5|4
1720745490000|2024-07-12 00:51:30|180020.1|179840.6|180024.6|179840.6|180026.8|179840.6|180020.1|179840.6|5
1720745500000|2024-07-12 00:51:40|180036|179835.4|180036|179835.4|180036|179835.4|180036|179835.4|2
1720745510000|2024-07-12 00:51:50|180016.8||180016.8||180016.8||180016.8||1
1720745520000|2024-07-12 00:52:00|179997.7|179835.5|180036|179835.5|180036|179835.5|179997.7|179835.5|3
1720745530000|2024-07-12 00:52:10|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|1
1720745540000|2024-07-12 00:52:20|180014.7|179860.6|180016|179835.6|180016.8|179864.2|179994.2|179835.6|4
1720745560000|2024-07-12 00:52:40|180035.9|179840.7|180017.3|179840.7|180035.9|179840.7|179998.6|179840.7|3
1720745570000|2024-07-12 00:52:50|180035.9|179837.5|180026.8|179857|180035.9|179857|180002.4|179837.2|9
1720745580000|2024-07-12 00:53:00|180027.5|179856|180019.5|179889.5|180034.9|179889.5|180000.7|179840.3|7
1720745590000|2024-07-12 00:53:10|180012.4|179882.4|180040.9|179847.8|180041.5|179889.5|180012.4|179847.8|4
1720745600000|2024-07-12 00:53:20|180000.6|179848|180020.3|179848.6|180020.8|179848.6|180000.6|179848|6
1720745610000|2024-07-12 00:53:30|180020.2|179848.8|180019.9|179849.5|180020.2|179849.5|180019.9|179848.8|4
1720745620000|2024-07-12 00:53:40|180027|179897|180025.9|179895.9|180027|179897|180022.1|179892.1|4
1720745630000|2024-07-12 00:53:50|180028.2|179898.2|180039.6|179876.1|180041.1|179900.6|180026.7|179876.1|6
1720745640000|2024-07-12 00:54:00|180039.5|179894.9|180024.9|179894.9|180039.5|179894.9|180024.9|179894.9|2
1720745650000|2024-07-12 00:54:10|180021.3|179891.3|180041.3|179861|180041.9|179891.3|180018.2|179861|4
1720745660000|2024-07-12 00:54:20|180030.1|179900.1|180028|179898|180033.9|179903.9|180026.7|179896.7|9
1720745670000|2024-07-12 00:54:30|180027|179897|180034.3|179904.3|180034.4|179904.4|180027|179897|3
1720745680000|2024-07-12 00:54:40|180035.7|179905.7|180035.9|179905.9|180035.9|179905.9|180035.7|179905.7|3
1720745690000|2024-07-12 00:54:50|180029.3|179899.3|180025.3|179895.3|180029.3|179899.3|180025.3|179895.3|4
1720745700000|2024-07-12 00:55:00|180019.6|179889.6|180033.9|179849.5|180033.9|179889.6|180019.6|179849.5|4
1720745710000|2024-07-12 00:55:10|180034.2|179904.2|180034.2|179904.2|180034.2|179904.2|180034.2|179904.2|1
1720745720000|2024-07-12 00:55:20|180034.3|179904.3|180044.7|179868.6|180044.7|179904.3|180032.9|179868.6|5
1720745730000|2024-07-12 00:55:30||179859||179859||179859||179859|1
1720745740000|2024-07-12 00:55:40|180057.3|179832.8|180012.4|179882.4|180057.3|179893.1|180012.4|179832.8|4
1720745750000|2024-07-12 00:55:50|180029.6|179879.5|180030|179900|180030|179900|180029.6|179879.5|2
1720745760000|2024-07-12 00:56:00|180034.5|179874.6|180047|179875.7|180047|179875.7|180034.5|179859|3
1720745770000|2024-07-12 00:56:10|180052.2|179875.1|180060|179858.6|180060|179875.1|180052.2|179858.6|3
1720745780000|2024-07-12 00:56:20||179859||179859||179859||179859|1
1720745790000|2024-07-12 00:56:30|180037.5|179907.5|180047|179876.2|180047|179907.5|180037.5|179875.7|3
1720745800000|2024-07-12 00:56:40|180032.4|179882.1|180010.7|179880.7|180032.4|179882.1|180008.3|179878.3|4
1720745810000|2024-07-12 00:56:50|180074.7|179911.4|180088.5|179928.9|180089.5|179928.9|180073.7|179911.4|14
1720745820000|2024-07-12 00:57:00|180096.4|179922.6|180096.4|179922.7|180098.9|179922.7|180096.4|179908.9|4
1720745830000|2024-07-12 00:57:10|180096|179922.1|180083|179930.7|180096|179930.7|180083|179922.1|3
1720745840000|2024-07-12 00:57:20|180075.6|179922|180092|179928.3|180092|179954.5|180075.6|179922|3
1720745850000|2024-07-12 00:57:30|180093.6|179913.1|180093.6|179913.1|180093.6|179913.1|180093.6|179913.1|1
1720745870000|2024-07-12 00:57:50|180092|179928.3|180090.6|179925.4|180092|179954.1|180084.1|179925.4|3
1720745880000|2024-07-12 00:58:00|180088.1|179909.3|180067.4|179937.4|180093.5|179937.4|180063.8|179909.3|6
1720745890000|2024-07-12 00:58:10|180067.2|179937.2|180084.1|179954.1|180084.1|179954.1|180067.2|179937.2|4
1720745900000|2024-07-12 00:58:20|180083.7|179953.7|180083.7|179953.7|180083.7|179953.7|180083.7|179953.7|1
1720745910000|2024-07-12 00:58:30|180079.9|179949.9|180080|179913.3|180093.4|179949.9|180079.9|179913.3|3
1720745920000|2024-07-12 00:58:40|180083.7|179953.7|180084.1|179954.1|180084.1|179954.1|180083.7|179953.7|2
1720745930000|2024-07-12 00:58:50|180079.9|179949.9|180087.5|179909.3|180087.6|179949.9|180079.9|179909.3|3
1720745940000|2024-07-12 00:59:00|180090.9|179926|180068.9|179938.9|180090.9|179945.4|180068.8|179926|6
1720745950000|2024-07-12 00:59:10|180066.1|179936.1|180077.2|179947.2|180078|179948|180066.1|179936.1|9
1720745960000|2024-07-12 00:59:20|180077.1|179947.1|180067.6|179937.6|180077.1|179947.1|180067.6|179937.6|2
1720745970000|2024-07-12 00:59:30|180061.6|179931.6|180081.2|179929.9|180085.5|179931.6|180061.6|179928.7|7
1720745980000|2024-07-12 00:59:40|180071.8|179941.8|180079.2|179949.2|180079.8|179949.8|180071.8|179941.8|3
1720745990000|2024-07-12 00:59:50|180070.7|179940.7|180082|179931.4|180082|179944|180070.7|179923|7
1720746000000|2024-07-12 01:00:00|180091|179927.5|180080.3|179950.3|180091|179957.9|180080.3|179927.1|9
1720746010000|2024-07-12 01:00:10|180073.4|179943.4|180084.5|179954.5|180092.4|179962.4|180073.4|179943.4|15
1720746020000|2024-07-12 01:00:20|180082.2|179952.2|180099.1|179945.5|180099.1|179954.5|180082.2|179945.5|5
1720746030000|2024-07-12 01:00:30||179945.6||179945.1||179945.6||179945.1|2
1720746040000|2024-07-12 01:00:40|180094|179964|180099.3|179946.4|180099.3|179964|180094|179931.4|3
1720746050000|2024-07-12 01:00:50|180099.4|179945.2|180099.2|179946.3|180099.4|179946.3|180099.2|179945.2|2
1720746060000|2024-07-12 01:01:00|180099.4|179945.1|180099.2|179946.2|180099.4|179946.4|180099.2|179945|6
1720746070000|2024-07-12 01:01:10|180095.1|179965.1|180082.9|179952.9|180099.2|179965.1|180082.9|179946.2|4
1720746080000|2024-07-12 01:01:20|180085.5|179955.5|180099.1|179945.8|180099.5|179955.5|180085.4|179944.5|5
1720746090000|2024-07-12 01:01:30|180094.6|179964.6|180099.1|179945.9|180099.1|179964.6|180094.6|179945.8|3
1720746100000|2024-07-12 01:01:40|180099.4|179944.9|180099.1|179946|180099.4|179964.8|180094.8|179944.9|4
1720746110000|2024-07-12 01:01:50|180099.3|179944.9|180099.3|179944.9|180099.3|179944.9|180099.3|179944.9|1
1720746120000|2024-07-12 01:02:00|180094.7|179964.7|180084.5|179954.5|180099.1|179964.7|180084.5|179945.9|3
1720746130000|2024-07-12 01:02:10|180078|179948|180078|179948|180078|179948|180078|179948|1
1720746140000|2024-07-12 01:02:20|180104|179928.8|180094.7|179964.7|180104|179964.7|180094.7|179928.8|3
1720746150000|2024-07-12 01:02:30|180099.1|179931.5|180099.1|179931.5|180099.1|179931.5|180099.1|179931.5|1
1720746160000|2024-07-12 01:02:40|180095.5|179945.9|180099.2|179946.5|180099.4|179965.5|180095.5|179945.9|4
1720746170000|2024-07-12 01:02:50||179931.5||179931.5||179931.5||179931.5|1
1720746180000|2024-07-12 01:03:00|180099.3|179946.5|180084.1|179954.1|180099.3|179954.1|180084|179946.5|3
1720746190000|2024-07-12 01:03:10|180099|179945.6|180089.8|179959.8|180099|179963.7|180089.8|179945.6|4
1720746200000|2024-07-12 01:03:20|180090.1|179960.1|180097.3|179967.3|180100.8|179967.3|180090.1|179950.3|4
1720746210000|2024-07-12 01:03:30|180097.1|179967.1|180098.4|179968.4|180098.4|179968.4|180097.1|179967.1|2
1720746220000|2024-07-12 01:03:40|180117.6|179940.8|180102|179940.8|180117.6|179940.8|180102|179940.8|4
1720746230000|2024-07-12 01:03:50|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|1
1720746240000|2024-07-12 01:04:00|180097.4|179967.4|180084.8|179954.8|180097.4|179967.4|180084.8|179954.8|2
1720746250000|2024-07-12 01:04:10|180087.3|179957.3|180083.4|179953.4|180087.5|179957.5|180083.4|179953.4|5
1720746260000|2024-07-12 01:04:20|180099.5|179942.2|180094.5|179964.5|180099.5|179964.6|180094.5|179942.2|4
1720746270000|2024-07-12 01:04:30|180095.1|179965.1|180094.1|179964.1|180095.1|179965.1|180094.1|179964.1|2
1720746280000|2024-07-12 01:04:40|180095.3|179965.3|180095.3|179965.3|180095.3|179965.3|180094.3|179964.3|3
1720746290000|2024-07-12 01:04:50|180095.6|179965.6|180093.4|179963.4|180095.6|179965.6|180093.4|179963.4|3
1720746300000|2024-07-12 01:05:00|180096.3|179966.3|180088.9|179958.9|180096.3|179966.3|180088.9|179958.9|3
1720746310000|2024-07-12 01:05:10|180095.1|179965.1|180099.1|179944.4|180099.1|179965.2|180095.1|179942.9|10
1720746320000|2024-07-12 01:05:20|180099|179944.2|180095.6|179965.6|180099|179965.6|180095.6|179942.9|8
1720746330000|2024-07-12 01:05:30|180094.8|179964.8|180095.9|179965.9|180095.9|179965.9|180094.8|179964.8|2
1720746340000|2024-07-12 01:05:40|180092.5|179962.5|180092.5|179962.5|180092.5|179962.5|180092.5|179962.5|1
1720746350000|2024-07-12 01:05:50|180095.9|179965.9|180091.2|179961.2|180095.9|179965.9|180090.6|179960.6|4
1720746360000|2024-07-12 01:06:00|180091.4|179961.4|180093.3|179963.3|180096.9|179966.9|180091.2|179961.2|6
1720746370000|2024-07-12 01:06:10|180097.8|179967.8|180098.8|179943.2|180098.8|179967.8|180094.8|179943.2|6
1720746380000|2024-07-12 01:06:20|180099.1|179942.5|180096.2|179966.2|180099.1|179966.2|180096.2|179942.3|7
1720746390000|2024-07-12 01:06:30|180095|179965|180096.4|179966.4|180096.8|179966.8|180095|179965|3
1720746400000|2024-07-12 01:06:40|180118.7|179939.5|180091|179939.5|180118.8|179939.5|180091|179939.5|3
1720746410000|2024-07-12 01:06:50|180094.4|179964.4|180088.7|179958.7|180095.4|179965.4|180088.7|179958.7|4
1720746420000|2024-07-12 01:07:00|180089|179959|180093.7|179963.7|180095|179965|180089|179959|5
1720746430000|2024-07-12 01:07:10|180094.9|179964.9|180096.9|179943.9|180096.9|179964.9|180088.5|179943.9|4
1720746440000|2024-07-12 01:07:20|180082.5|179952.5|180094.2|179964.2|180096|179966|180082.5|179952.5|4
1720746450000|2024-07-12 01:07:30|180091.3|179961.3|180091.3|179961.3|180091.3|179961.3|180091.3|179961.3|1
1720746460000|2024-07-12 01:07:40|180093.5|179963.5|180097.4|179967.4|180097.4|179967.4|180093.5|179963.5|2
1720746470000|2024-07-12 01:07:50|180096.6|179966.6|180096.6|179966.6|180096.6|179966.6|180096.6|179966.6|1
1720746480000|2024-07-12 01:08:00|180094.3|179964.3|180095.4|179965.4|180095.4|179965.4|180094.3|179964.3|2
1720746490000|2024-07-12 01:08:10|180096.4|179966.4|180097.1|179945.1|180097.1|179966.4|180096.4|179945.1|2
1720746500000|2024-07-12 01:08:20|180091|179925.5|180091.5|179961.5|180091.5|179961.5|180078|179925.5|7
1720746510000|2024-07-12 01:08:30|180091.4|179961.4|180097.4|179967.4|180097.4|179967.4|180091.4|179961.4|3
1720746520000|2024-07-12 01:08:40|180096.6|179966.6|180096.3|179966.3|180096.6|179966.6|180096.3|179966.3|2
1720746530000|2024-07-12 01:08:50|180094.2|179964.2|180094.1|179964.1|180094.4|179964.4|180093.2|179963.2|5
1720746540000|2024-07-12 01:09:00|180096|179966|180095|179965|180096|179966|180095|179965|2
1720746550000|2024-07-12 01:09:10|180096.5|179966.5|180082|179952|180097.1|179966.5|180082|179944.5|3
1720746560000|2024-07-12 01:09:20|180083.7|179953.7|180091.9|179961.9|180091.9|179961.9|180083.7|179953.7|4
1720746570000|2024-07-12 01:09:30|180096.6|179966.6|180096.2|179966.2|180098.3|179968.3|180096.2|179966.2|3
1720746580000|2024-07-12 01:09:40|180094.2|179964.2|180095.3|179965.3|180095.3|179965.3|180094.2|179964.2|2
1720746590000|2024-07-12 01:09:50|180092.6|179962.6|180092.6|179962.6|180092.6|179962.6|180092.6|179962.6|1
1720746600000|2024-07-12 01:10:00|180095.3|179965.3|180095.3|179965.3|180095.3|179965.3|180095.3|179965.3|1
1720746610000|2024-07-12 01:10:10|180089.5|179959.5|180082.4|179952.4|180091.9|179961.9|180082.4|179952.4|5
1720746620000|2024-07-12 01:10:20|180096.6|179944.2|180095.6|179965.6|180096.6|179965.6|180091|179930.7|5
1720746630000|2024-07-12 01:10:30|180096.7|179966.7|180096.7|179966.7|180096.7|179966.7|180096.7|179966.7|1
1720746640000|2024-07-12 01:10:40|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|1
1720746650000|2024-07-12 01:10:50|180097.6|179967.6|180096.3|179966.3|180097.6|179967.6|180096.3|179966.3|2
1720746660000|2024-07-12 01:11:00|180093.5|179963.5|180093.5|179963.5|180093.5|179963.5|180093.5|179963.5|1
1720746670000|2024-07-12 01:11:10|180089.4|179959.4|180083.6|179953.6|180091.5|179961.5|180083.6|179953.6|4
1720746680000|2024-07-12 01:11:20|180088.8|179958.8|180085.7|179955.7|180088.8|179958.8|180085.7|179955.7|2
1720746690000|2024-07-12 01:11:30|180096.2|179966.2|180097.3|179967.3|180097.3|179967.3|180096.2|179966.2|2
1720746700000|2024-07-12 01:11:40|180097.6|179967.6|180096.2|179966.2|180097.6|179967.6|180096.2|179966.2|3
1720746710000|2024-07-12 01:11:50|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|1
1720746720000|2024-07-12 01:12:00|180096.2|179966.2|180091.7|179961.7|180096.2|179966.2|180091.7|179961.7|2
1720746730000|2024-07-12 01:12:10|180092|179962|180096.6|179966.6|180096.6|179966.6|180091.3|179961.3|4
1720746750000|2024-07-12 01:12:30|180120.1|179938.2|180096.7|179966.7|180120.1|179966.7|180095.8|179938.2|3
1720746760000|2024-07-12 01:12:40|180091|179938.1|180091|179938.1|180091|179938.1|180091|179938.1|1
1720746770000|2024-07-12 01:12:50|180096.6|179966.6|180096.6|179966.6|180096.6|179966.6|180096.6|179966.6|1
1720746780000|2024-07-12 01:13:00|180092.1|179962.1|180092.1|179962.1|180092.3|179962.3|180082.4|179952.4|6
1720746790000|2024-07-12 01:13:10|180096.6|179966.6|180087|179957|180096.9|179966.9|180087|179929.7|7
1720746800000|2024-07-12 01:13:20|180088.8|179958.8|180086.1|179956.1|180096.6|179960.1|180084.4|179945.4|10
1720746810000|2024-07-12 01:13:30|180084.2|179954.2|180086.3|179956.3|180088.2|179958.2|180084.2|179954.2|6
1720746820000|2024-07-12 01:13:40|180085.5|179955.5|180083.7|179953.7|180085.5|179955.5|180083.7|179953.7|2
1720746830000|2024-07-12 01:13:50|180085.5|179955.5|180090.4|179960.4|180091.5|179961.5|180085.5|179955.5|6
1720746840000|2024-07-12 01:14:00|180091.1|179961.1|180086.2|179956.2|180091.1|179961.1|180086.2|179956.2|3
1720746850000|2024-07-12 01:14:10|180087.6|179957.6|180082.2|179952.2|180087.6|179957.6|180082.2|179952.2|3
1720746870000|2024-07-12 01:14:30|180082|179952|180084|179954|180084|179954|180082|179952|2
1720746890000|2024-07-12 01:14:50|180083.5|179953.5|180083.5|179953.5|180083.5|179953.5|180083.5|179953.5|1
1720746900000|2024-07-12 01:15:00|180084|179954|180084|179954|180084|179954|180084|179954|1
1720746910000|2024-07-12 01:15:10|180086.4|179956.4|180091.6|179961.6|180091.6|179961.6|180085.6|179955.6|5
1720746920000|2024-07-12 01:15:20|180091.7|179961.7|180088.5|179958.5|180093.9|179963.9|180088.5|179958.5|5
1720746930000|2024-07-12 01:15:30|180087.9|179957.9|180088|179958|180088|179958|180087.7|179957.7|3
1720746940000|2024-07-12 01:15:40|180087.7|179957.7|180090.4|179960.4|180090.4|179960.4|180087.7|179957.7|4
1720746950000|2024-07-12 01:15:50|180090.3|179960.3|180090.3|179960.3|180090.3|179960.3|180090.1|179960.1|3
1720746960000|2024-07-12 01:16:00|180090.5|179960.5|180092.1|179962.1|180092.1|179962.1|180090.5|179960.5|2
1720746970000|2024-07-12 01:16:10|180088.2|179958.2|180087.9|179957.9|180088.2|179958.2|180087.9|179957.9|2
1720746980000|2024-07-12 01:16:20|180088.3|179958.3|180087.6|179957.6|180088.3|179958.3|180087.6|179957.6|2
1720746990000|2024-07-12 01:16:30|180088.1|179958.1|180087.8|179957.8|180089.3|179959.3|180087.2|179957.2|12
1720747000000|2024-07-12 01:16:40|180087.2|179957.2|180089.4|179959.4|180089.4|179959.4|180086.8|179956.8|3
1720747010000|2024-07-12 01:16:50|180089.8|179959.8|180091.7|179961.7|180091.7|179961.7|180088.8|179958.8|4
1720747020000|2024-07-12 01:17:00|180091.4|179961.4|180086|179956|180092|179962|180085.7|179955.7|5
1720747030000|2024-07-12 01:17:10|180086.2|179956.2|180086.2|179956.2|180086.2|179956.2|180086.1|179956.1|3
1720747040000|2024-07-12 01:17:20|180088.3|179958.3|180084.2|179954.2|180088.6|179958.6|180084.1|179954.1|8
1720747050000|2024-07-12 01:17:30|180084.3|179954.3|180088.1|179958.1|180088.3|179958.3|180084.3|179954.3|6
1720747060000|2024-07-12 01:17:40|180088.5|179958.5|180092.1|179962.1|180093.5|179963.5|180088.4|179958.4|14
1720747070000|2024-07-12 01:17:50|180090.6|179960.6|180083.7|179953.7|180091.4|179961.4|180083.3|179953.3|9
1720747080000|2024-07-12 01:18:00|180083.8|179953.8|180083.6|179953.6|180087.3|179957.3|180083.6|179953.6|8
1720747090000|2024-07-12 01:18:10|180083.9|179953.9|180089.3|179959.3|180089.4|179959.4|180083.6|179953.6|6
1720747100000|2024-07-12 01:18:20|180089.1|179959.1|180093.5|179963.5|180093.5|179963.5|180083.6|179953.6|6
1720747110000|2024-07-12 01:18:30|180094|179964|180094.7|179964.7|180094.7|179964.7|180092.4|179962.4|8
1720747120000|2024-07-12 01:18:40|180094.4|179964.4|180092.3|179962.3|180094.4|179964.4|180092.3|179962.3|5
1720747130000|2024-07-12 01:18:50|180093|179963|180084.2|179954.2|180093.3|179963.3|180083.9|179953.9|6
1720747140000|2024-07-12 01:19:00|180083.9|179953.9|180081.7|179951.7|180089.7|179959.7|180081.7|179951.7|7
1720747150000|2024-07-12 01:19:10|180081.9|179951.9|180082.4|179952.4|180082.4|179952.4|180081.9|179951.9|3
1720747160000|2024-07-12 01:19:20|180082.6|179952.6|180088.6|179958.6|180088.6|179958.6|180082.1|179952.1|8
1720747190000|2024-07-12 01:19:50|180097.8|179967.8|180097.1|179967.1|180097.8|179967.8|180096.3|179966.3|3
1720747210000|2024-07-12 01:20:10|180089.5|179959.5|180088|179958|180089.5|179959.5|180088|179958|2
1720747240000|2024-07-12 01:20:40|180097.6|179967.6|180097.6|179967.6|180097.6|179967.6|180097.6|179967.6|1
1720747250000|2024-07-12 01:20:50|180096.9|179966.9|180098.7|179968.7|180098.7|179968.7|180096.9|179966.9|2
1720747260000|2024-07-12 01:21:00|180097.8|179967.8|180097.8|179967.8|180097.8|179967.8|180097.8|179967.8|1
1720747270000|2024-07-12 01:21:10|180090.2|179960.2|180088.6|179958.6|180090.2|179960.2|180088.6|179958.6|2
1720747280000|2024-07-12 01:21:20|180088.8|179958.8|180088.8|179958.8|180088.8|179958.8|180088.8|179958.8|1
1720747300000|2024-07-12 01:21:40|180094.3|179964.3|180098.4|179968.4|180098.4|179968.4|180094.3|179964.3|2
1720747310000|2024-07-12 01:21:50|180097.5|179967.5|180098.3|179968.3|180098.3|179968.3|180097.5|179967.5|2
1720747320000|2024-07-12 01:22:00|180097.1|179967.1|180088.7|179958.7|180097.1|179967.1|180088.4|179958.4|3
1720747330000|2024-07-12 01:22:10|180087.4|179957.4|180087.4|179957.4|180087.4|179957.4|180087.4|179957.4|1
1720747350000|2024-07-12 01:22:30|180087.2|179957.2|180093.3|179963.3|180093.3|179963.3|180087.2|179957.2|2
1720747360000|2024-07-12 01:22:40|180097.1|179967.1|180097.1|179967.1|180097.1|179967.1|180097.1|179967.1|1
1720747380000|2024-07-12 01:23:00|180089.7|179959.7|180089.7|179959.7|180089.7|179959.7|180089.7|179959.7|1
1720747390000|2024-07-12 01:23:10|180088.2|179958.2|180086.2|179956.2|180088.2|179958.2|180086.2|179956.2|2
1720747400000|2024-07-12 01:23:20|180086|179956|180085.2|179955.2|180086|179956|180085.2|179955.2|2
1720747410000|2024-07-12 01:23:30|180090.8|179960.8|180090.8|179960.8|180090.8|179960.8|180090.8|179960.8|1
1720747430000|2024-07-12 01:23:50|180084.9|179954.9|180085.3|179955.3|180085.3|179955.3|180084.9|179954.9|2
1720747450000|2024-07-12 01:24:10|180085.1|179955.1|180085.1|179955.1|180085.1|179955.1|180085.1|179955.1|1
1720747460000|2024-07-12 01:24:20|180090.5|179960.5|180090.5|179960.5|180090.5|179960.5|180090.5|179960.5|1
1720747490000|2024-07-12 01:24:50|180091.4|179961.4|180085.1|179955.1|180091.4|179961.4|180085.1|179955.1|2
1720747520000|2024-07-12 01:25:20|180091.4|179961.4|180090.1|179960.1|180091.4|179961.4|180090.1|179960.1|2
1720747540000|2024-07-12 01:25:40|180083.8|179953.8|180083.8|179953.8|180083.8|179953.8|180083.8|179953.8|1
1720747570000|2024-07-12 01:26:10|180089.6|179959.6|180089.6|179959.6|180089.6|179959.6|180089.6|179959.6|1
1720747590000|2024-07-12 01:26:30|180085.6|179955.6|180087.9|179957.9|180087.9|179957.9|180085.6|179955.6|2
1720747600000|2024-07-12 01:26:40|180084.6|179954.6|180084.4|179954.4|180084.6|179954.6|180084.4|179954.4|2
1720747630000|2024-07-12 01:27:10|180089.6|179959.6|180089.6|179959.6|180089.6|179959.6|180089.6|179959.6|1
1720747650000|2024-07-12 01:27:30|180084.6|179954.6|180084.6|179954.6|180084.6|179954.6|180084.6|179954.6|1
1720747670000|2024-07-12 01:27:50|180084.4|179954.4|180084.4|179954.4|180084.4|179954.4|180084.4|179954.4|1
1720747680000|2024-07-12 01:28:00|180088|179958|180088|179958|180088|179958|180088|179958|1
1720747690000|2024-07-12 01:28:10|180094.8|179964.8|180091.6|179961.6|180094.8|179964.8|180091.6|179961.6|2
1720747710000|2024-07-12 01:28:30|180086.8|179956.8|180086.8|179956.8|180086.8|179956.8|180086.8|179956.8|1
1720747720000|2024-07-12 01:28:40|180088|179958|180088|179958|180088|179958|180088|179958|1
1720747740000|2024-07-12 01:29:00|180094.8|179964.8|180094.8|179964.8|180094.8|179964.8|180094.8|179964.8|1
1720747760000|2024-07-12 01:29:20|180094.3|179964.3|180087.8|179957.8|180094.3|179964.3|180087.8|179957.8|2
1720747800000|2024-07-12 01:30:00|180094.3|179964.3|180089.6|179959.6|180094.3|179964.3|180089.6|179959.6|2
1720747810000|2024-07-12 01:30:10|180086.4|179956.4|180086.4|179956.4|180086.4|179956.4|180086.4|179956.4|1
1720747820000|2024-07-12 01:30:20|180083.1|179953.1|180083.1|179953.1|180083.1|179953.1|180083.1|179953.1|1
1720747830000|2024-07-12 01:30:30|180081.4|179951.4|180081.4|179951.4|180081.4|179951.4|180081.4|179951.4|1
1720747840000|2024-07-12 01:30:40|180082.1|179952.1|180085.7|179955.7|180085.7|179955.7|180082.1|179952.1|4
1720747850000|2024-07-12 01:30:50|180085.8|179955.8|180085.8|179955.8|180085.8|179955.8|180085.8|179955.8|1
1720747870000|2024-07-12 01:31:10|180082.5|179952.5|180083.2|179953.2|180083.2|179953.2|180082.5|179952.5|2
1720747900000|2024-07-12 01:31:40|180085.9|179955.9|180085.9|179955.9|180085.9|179955.9|180085.9|179955.9|1
1720747910000|2024-07-12 01:31:50|180085.8|179955.8|180085.8|179955.8|180085.8|179955.8|180085.8|179955.8|1
1720747930000|2024-07-12 01:32:10|180086.6|179956.6|180085.5|179955.5|180086.6|179956.6|180085.5|179955.5|3
1720747950000|2024-07-12 01:32:30|180083.5|179953.5|180082.5|179952.5|180083.5|179953.5|180082.5|179952.5|2
1720747960000|2024-07-12 01:32:40|180081.6|179951.6|180081.6|179951.6|180081.6|179951.6|180081.6|179951.6|1
1720747970000|2024-07-12 01:32:50|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720747980000|2024-07-12 01:33:00|180084.6|179954.6|180084.6|179954.6|180084.6|179954.6|180084.6|179954.6|1
1720747990000|2024-07-12 01:33:10|180084.3|179954.3|180081.7|179951.7|180084.3|179954.3|180081.7|179951.7|2
1720748020000|2024-07-12 01:33:40|180084.4|179954.4|180084.4|179954.4|180084.4|179954.4|180084.4|179954.4|1
1720748030000|2024-07-12 01:33:50|180084.5|179954.5|180084.5|179954.5|180084.5|179954.5|180084.5|179954.5|1
1720748040000|2024-07-12 01:34:00|180085.1|179955.1|180085.3|179955.3|180085.3|179955.3|180085.1|179955.1|2
1720748050000|2024-07-12 01:34:10|180082.6|179952.6|180082.6|179952.6|180082.6|179952.6|180082.6|179952.6|1
1720748060000|2024-07-12 01:34:20|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720748070000|2024-07-12 01:34:30|180083.7|179953.7|180080.4|179950.4|180083.7|179953.7|180080.4|179950.4|2
1720748090000|2024-07-12 01:34:50|180083.2|179953.2|180084.9|179954.9|180084.9|179954.9|180083.2|179953.2|3
1720748120000|2024-07-12 01:35:20|180083.5|179953.5|180083.5|179953.5|180083.5|179953.5|180083.5|179953.5|1
1720748150000|2024-07-12 01:35:50|180083.4|179953.4|180083.4|179953.4|180083.4|179953.4|180083.4|179953.4|1
1720748170000|2024-07-12 01:36:10|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|1
1720748180000|2024-07-12 01:36:20|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|1
1720748190000|2024-07-12 01:36:30|180081.4|179951.4|180086|179956|180086|179956|180081|179951|7
1720748200000|2024-07-12 01:36:40|180089|179959|180089|179959|180089|179959|180089|179959|1
1720748210000|2024-07-12 01:36:50|180087.2|179957.2|180086.1|179956.1|180087.2|179957.2|180084|179954|4
1720748230000|2024-07-12 01:37:10|180081.9|179951.9|180083.8|179953.8|180083.8|179953.8|180081.9|179951.9|3
1720748250000|2024-07-12 01:37:30|180084.1|179954.1|180085.8|179955.8|180085.8|179955.8|180084.1|179954.1|2
1720748260000|2024-07-12 01:37:40|180086.8|179956.8|180086.8|179956.8|180086.8|179956.8|180086.8|179956.8|1
1720748280000|2024-07-12 01:38:00|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720748290000|2024-07-12 01:38:10|180084.1|179954.1|180084.1|179954.1|180084.1|179954.1|180084.1|179954.1|1
1720748300000|2024-07-12 01:38:20|180085.7|179955.7|180085.7|179955.7|180085.7|179955.7|180085.7|179955.7|1
1720748320000|2024-07-12 01:38:40|180082.9|179952.9|180082.9|179952.9|180082.9|179952.9|180082.9|179952.9|1
1720748330000|2024-07-12 01:38:50|180083.8|179953.8|180083.8|179953.8|180083.8|179953.8|180083.7|179953.7|3
1720748340000|2024-07-12 01:39:00|180084|179954|180083.1|179953.1|180084|179954|180083.1|179953.1|4
1720748350000|2024-07-12 01:39:10|180082.9|179952.9|180086.2|179956.2|180086.2|179956.2|180082.9|179952.9|3
1720748370000|2024-07-12 01:39:30|180086.1|179956.1|180086.7|179956.7|180086.7|179956.7|180086.1|179956.1|2
1720748400000|2024-07-12 01:40:00|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720748410000|2024-07-12 01:40:10|180084.1|179954.1|180084.1|179954.1|180084.1|179954.1|180084.1|179954.1|1
1720748430000|2024-07-12 01:40:30|180085.7|179955.7|180085.6|179955.6|180085.7|179955.7|180085.6|179955.6|2
1720748440000|2024-07-12 01:40:40|180086.3|179956.3|180086.8|179956.8|180086.8|179956.8|180085.9|179955.9|4
1720748450000|2024-07-12 01:40:50|180086.7|179956.7|180086.7|179956.7|180086.7|179956.7|180086.7|179956.7|1
1720748460000|2024-07-12 01:41:00|180085.9|179955.9|180085.6|179955.6|180085.9|179955.9|180085.6|179955.6|3
1720748470000|2024-07-12 01:41:10|180085.4|179955.4|180084.8|179954.8|180085.4|179955.4|180084.5|179954.5|3
1720748480000|2024-07-12 01:41:20|180084.7|179954.7|180085.7|179955.7|180085.7|179955.7|180084.7|179954.7|2
1720748490000|2024-07-12 01:41:30|180085.6|179955.6|180085.6|179955.6|180085.6|179955.6|180085.6|179955.6|1
1720748500000|2024-07-12 01:41:40|180085.8|179955.8|180086.3|179956.3|180086.3|179956.3|180085.5|179955.5|4
1720748510000|2024-07-12 01:41:50|180086.2|179956.2|180085.1|179955.1|180086.2|179956.2|180085.1|179955.1|3
1720748520000|2024-07-12 01:42:00|180084.9|179954.9|180084.9|179954.9|180084.9|179954.9|180084.9|179954.9|1
1720748530000|2024-07-12 01:42:10|180084.2|179954.2|180084.2|179954.2|180084.2|179954.2|180084.2|179954.2|1
1720748540000|2024-07-12 01:42:20|180084.1|179954.1|180084.9|179954.9|180084.9|179954.9|180084.1|179954.1|2
1720748550000|2024-07-12 01:42:30|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720748560000|2024-07-12 01:42:40|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|1
1720748570000|2024-07-12 01:42:50|180085.4|179955.4|180084.4|179954.4|180085.4|179955.4|180084.4|179954.4|2
1720748580000|2024-07-12 01:43:00|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720748590000|2024-07-12 01:43:10|180085.7|179955.7|180084.9|179954.9|180085.7|179955.7|180084.9|179954.9|2
1720748610000|2024-07-12 01:43:30|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720748620000|2024-07-12 01:43:40|180083.8|179953.8|180084.3|179954.3|180084.3|179954.3|180083.8|179953.8|2
1720748650000|2024-07-12 01:44:10|180085.5|179955.5|180084.8|179954.8|180085.5|179955.5|180084.8|179954.8|2
1720748670000|2024-07-12 01:44:30|180085.4|179955.4|180085.3|179955.3|180085.4|179955.4|180085.3|179955.3|2
1720748680000|2024-07-12 01:44:40|180083.6|179953.6|180093.5|179963.5|180093.6|179963.6|180083.6|179953.6|6
1720748700000|2024-07-12 01:45:00|180094.4|179964.4|180091.1|179961.1|180094.4|179964.4|180090.9|179960.9|4
1720748710000|2024-07-12 01:45:10|180089.3|179959.3|180089.3|179959.3|180089.3|179959.3|180089.3|179959.3|1
1720748730000|2024-07-12 01:45:30|180093.1|179963.1|180093.1|179963.1|180093.1|179963.1|180093.1|179963.1|1
1720748740000|2024-07-12 01:45:40|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|1
1720748760000|2024-07-12 01:46:00|180091.2|179961.2|180091.3|179961.3|180091.3|179961.3|180091.2|179961.2|2
1720748770000|2024-07-12 01:46:10|180091.5|179961.5|180091.5|179961.5|180091.5|179961.5|180091.5|179961.5|1
1720748790000|2024-07-12 01:46:30|180097.1|179967.1|180097.1|179967.1|180097.1|179967.1|180097.1|179967.1|1
1720748810000|2024-07-12 01:46:50|180091.4|179961.4|180091.4|179961.4|180091.4|179961.4|180091.4|179961.4|1
1720748830000|2024-07-12 01:47:10|180091.3|179961.3|180089.4|179959.4|180091.3|179961.3|180089.4|179959.4|2
1720748840000|2024-07-12 01:47:20|180093.2|179963.2|180093.2|179963.2|180093.2|179963.2|180093.2|179963.2|1
1720748870000|2024-07-12 01:47:50|180091.4|179961.4|180091.4|179961.4|180091.4|179961.4|180091.4|179961.4|1
1720748900000|2024-07-12 01:48:20|180096.9|179966.9|180096.9|179966.9|180096.9|179966.9|180096.9|179966.9|1
1720748920000|2024-07-12 01:48:40|180097.5|179967.5|180091.5|179961.5|180097.5|179967.5|180091.5|179961.5|2
1720748930000|2024-07-12 01:48:50|180091.1|179961.1|180091.1|179961.1|180091.1|179961.1|180091.1|179961.1|1
1720748940000|2024-07-12 01:49:00|180088.3|179958.3|180088.1|179958.1|180088.3|179958.3|180088.1|179958.1|2
1720748950000|2024-07-12 01:49:10|180093.1|179963.1|180092.9|179962.9|180093.1|179963.1|180092.9|179962.9|2
1720748960000|2024-07-12 01:49:20|180093|179963|180092.6|179962.6|180093|179963|180092.6|179962.6|3
1720748980000|2024-07-12 01:49:40|180088.9|179958.9|180090.5|179960.5|180090.5|179960.5|180088.9|179958.9|2
1720748990000|2024-07-12 01:49:50|180090.8|179960.8|180090.8|179960.8|180090.8|179960.8|180090.8|179960.8|1
1720749000000|2024-07-12 01:50:00|180090.7|179960.7|180091|179961|180091|179961|180090.7|179960.7|2
1720749010000|2024-07-12 01:50:10|180090.8|179960.8|180093.1|179963.1|180096.8|179966.8|180090.8|179960.8|5
1720749020000|2024-07-12 01:50:20|180092.9|179962.9|180092.9|179962.9|180092.9|179962.9|180092.9|179962.9|1
1720749030000|2024-07-12 01:50:30|180089.2|179959.2|180089.2|179959.2|180089.2|179959.2|180089.2|179959.2|1
1720749040000|2024-07-12 01:50:40|180089.4|179959.4|180089.9|179959.9|180089.9|179959.9|180089.4|179959.4|2
1720749050000|2024-07-12 01:50:50|180091.9|179961.9|180091.9|179961.9|180091.9|179961.9|180091.9|179961.9|1
1720749060000|2024-07-12 01:51:00|180097.8|179967.8|180097.8|179967.8|180097.8|179967.8|180097.8|179967.8|1
1720749070000|2024-07-12 01:51:10|180093.8|179963.8|180093.9|179963.9|180093.9|179963.9|180093.8|179963.8|2
1720749090000|2024-07-12 01:51:30|180089.8|179959.8|180089.8|179959.8|180089.8|179959.8|180089.8|179959.8|1
1720749100000|2024-07-12 01:51:40|180091.8|179961.8|180091.8|179961.8|180091.8|179961.8|180091.8|179961.8|1
1720749110000|2024-07-12 01:51:50|180091.5|179961.5|180088|179958|180091.5|179961.5|180088|179958|2
1720749120000|2024-07-12 01:52:00|180078.5|179948.5|180078.5|179948.5|180078.5|179948.5|180078.5|179948.5|1
1720749140000|2024-07-12 01:52:20|180084.1|179954.1|180084.1|179954.1|180084.1|179954.1|180084.1|179954.1|1
1720749170000|2024-07-12 01:52:50|180078.5|179948.5|180078.5|179948.5|180078.5|179948.5|180078.5|179948.5|1
1720749190000|2024-07-12 01:53:10|180079.3|179949.3|180079.3|179949.3|180079.3|179949.3|180079.3|179949.3|1
1720749200000|2024-07-12 01:53:20|180083.9|179953.9|180083.9|179953.9|180083.9|179953.9|180083.9|179953.9|1
1720749220000|2024-07-12 01:53:40|180084.4|179954.4|180084.4|179954.4|180084.4|179954.4|180084.4|179954.4|1
1720749230000|2024-07-12 01:53:50|180078.5|179948.5|180078.5|179948.5|180078.5|179948.5|180078.5|179948.5|1
1720749250000|2024-07-12 01:54:10|180084.4|179954.4|180083.9|179953.9|180084.4|179954.4|180083.9|179953.9|2
1720749280000|2024-07-12 01:54:40|180083.5|179953.5|180081.4|179951.4|180086.6|179956.6|180081.4|179951.4|4
1720749290000|2024-07-12 01:54:50|180079.1|179949.1|180079.1|179949.1|180079.1|179949.1|180079.1|179949.1|1
1720749310000|2024-07-12 01:55:10|180084.5|179954.5|180084.5|179954.5|180084.5|179954.5|180084.5|179954.5|1
1720749340000|2024-07-12 01:55:40|180084.6|179954.6|180079.2|179949.2|180084.6|179954.6|180079.2|179949.2|3
1720749350000|2024-07-12 01:55:50|180079.1|179949.1|180079.1|179949.1|180079.1|179949.1|180079.1|179949.1|1
1720749360000|2024-07-12 01:56:00|180084.3|179954.3|180084.3|179954.3|180084.3|179954.3|180084.3|179954.3|1
1720749370000|2024-07-12 01:56:10|180083.9|179953.9|180083.9|179953.9|180083.9|179953.9|180083.9|179953.9|1
1720749390000|2024-07-12 01:56:30|180084.4|179954.4|180079.2|179949.2|180084.4|179954.4|180079.2|179949.2|2
1720749400000|2024-07-12 01:56:40|180079.3|179949.3|180079.3|179949.3|180081.6|179951.6|180079.3|179949.3|3
1720749410000|2024-07-12 01:56:50|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|1
1720749420000|2024-07-12 01:57:00|180084.3|179954.3|180084.3|179954.3|180084.3|179954.3|180084.3|179954.3|1
1720749450000|2024-07-12 01:57:30|180080.4|179950.4|180080.4|179950.4|180080.4|179950.4|180080.4|179950.4|1
1720749460000|2024-07-12 01:57:40|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|1
1720749470000|2024-07-12 01:57:50|180084.2|179954.2|180083.3|179953.3|180084.2|179954.2|180083.3|179953.3|2
1720749500000|2024-07-12 01:58:20|180076.3|179946.3|180076.3|179946.3|180076.3|179946.3|180076.3|179946.3|1
1720749510000|2024-07-12 01:58:30|180079.9|179949.9|180079.9|179949.9|180079.9|179949.9|180079.9|179949.9|1
1720749520000|2024-07-12 01:58:40|180081.4|179951.4|180097.8|179967.8|180098.1|179968.1|180081.4|179951.4|3
1720749530000|2024-07-12 01:58:50|180089.2|179959.2|180088.6|179958.6|180089.2|179959.2|180088.6|179958.6|2
1720749540000|2024-07-12 01:59:00|180093.6|179963.6|180093.6|179963.6|180093.6|179963.6|180093.6|179963.6|1
1720749560000|2024-07-12 01:59:20|180102.4|179972.4|180105.1|179975.1|180105.1|179975.1|180102.4|179972.4|2
1720749570000|2024-07-12 01:59:30|180097.7|179967.7|180095.1|179965.1|180097.7|179967.7|180094.9|179964.9|3
1720749580000|2024-07-12 01:59:40|180094.9|179964.9|180084.2|179954.2|180094.9|179964.9|180084.2|179954.2|3
1720749600000|2024-07-12 02:00:00|180084.6|179954.6|180085.1|179955.1|180085.6|179955.6|180084.6|179954.6|4
1720749630000|2024-07-12 02:00:30|180096.2|179966.2|180096.2|179966.2|180096.2|179966.2|180096.2|179966.2|1
1720749650000|2024-07-12 02:00:50|180085.5|179955.5|180085.3|179955.3|180085.5|179955.5|180085.3|179955.3|2
1720749660000|2024-07-12 02:01:00|180085.1|179955.1|180085.1|179955.1|180085.1|179955.1|180085.1|179955.1|1
1720749670000|2024-07-12 02:01:10|180085|179955|180085|179955|180085|179955|180085|179955|1
1720749680000|2024-07-12 02:01:20|180085.1|179955.1|180090.3|179960.3|180093.3|179963.3|180084.4|179954.4|6
1720749700000|2024-07-12 02:01:40|180094.3|179964.3|180093.8|179963.8|180094.3|179964.3|180093.8|179963.8|2
1720749710000|2024-07-12 02:01:50|180085.1|179955.1|180085.1|179955.1|180085.1|179955.1|180085.1|179955.1|1
1720749720000|2024-07-12 02:02:00|180084.9|179954.9|180084.9|179954.9|180084.9|179954.9|180084.9|179954.9|1
1720749730000|2024-07-12 02:02:10|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|1
1720749740000|2024-07-12 02:02:20|180092.8|179962.8|180092.8|179962.8|180092.8|179962.8|180092.8|179962.8|1
1720749760000|2024-07-12 02:02:40|180084.3|179954.3|180084.3|179954.3|180084.3|179954.3|180084.3|179954.3|1
1720749790000|2024-07-12 02:03:10|180092.8|179962.8|180092.8|179962.8|180092.8|179962.8|180092.8|179962.8|1
1720749800000|2024-07-12 02:03:20|180090|179960|180090|179960|180090|179960|180090|179960|1
1720749810000|2024-07-12 02:03:30|180092.8|179962.8|180092.8|179962.8|180092.8|179962.8|180092.8|179962.8|1
1720749820000|2024-07-12 02:03:40|180084.3|179954.3|180083.8|179953.8|180084.3|179954.3|180083.8|179953.8|2
1720749840000|2024-07-12 02:04:00|180084.6|179954.6|180084.6|179954.6|180084.6|179954.6|180084.6|179954.6|1
1720749850000|2024-07-12 02:04:10|180093.7|179963.7|180093.7|179963.7|180093.7|179963.7|180093.7|179963.7|1
1720749870000|2024-07-12 02:04:30|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|1
1720749880000|2024-07-12 02:04:40|180089|179959|180088.5|179958.5|180089|179959|180084|179954|3
1720749890000|2024-07-12 02:04:50|180084.8|179954.8|180089.2|179959.2|180089.6|179959.6|180084.7|179954.7|7
1720749900000|2024-07-12 02:05:00|180086.4|179956.4|180086.3|179956.3|180086.4|179956.4|180086.3|179956.3|2
1720749910000|2024-07-12 02:05:10|180086.2|179956.2|180086.3|179956.3|180086.3|179956.3|180086.2|179956.2|2
1720749920000|2024-07-12 02:05:20|180091.4|179961.4|180091.4|179961.4|180091.4|179961.4|180091.4|179961.4|1
1720749940000|2024-07-12 02:05:40|180085.6|179955.6|180085.6|179955.6|180085.6|179955.6|180085.6|179955.6|1
1720749950000|2024-07-12 02:05:50|180083.7|179953.7|180083.7|179953.7|180083.7|179953.7|180083.7|179953.7|1
1720749960000|2024-07-12 02:06:00|180084.2|179954.2|180083.5|179953.5|180085.9|179955.9|180083.5|179953.5|4
1720749970000|2024-07-12 02:06:10|180086|179956|180094.9|179964.9|180094.9|179964.9|180084|179954|6
1720749980000|2024-07-12 02:06:20|180095.3|179965.3|180095.4|179965.4|180095.4|179965.4|180095.3|179965.3|2
1720750000000|2024-07-12 02:06:40|180095.3|179965.3|180096.4|179966.4|180096.4|179966.4|180095.2|179965.2|4
1720750020000|2024-07-12 02:07:00|180096.3|179966.3|180095.6|179965.6|180096.3|179966.3|180095.6|179965.6|2
1720750030000|2024-07-12 02:07:10|180094.3|179964.3|180094.6|179964.6|180094.6|179964.6|180094.3|179964.3|2
1720750050000|2024-07-12 02:07:30|180094.7|179964.7|180094.8|179964.8|180094.8|179964.8|180094.7|179964.7|2
1720750060000|2024-07-12 02:07:40|180095.8|179965.8|180095.4|179965.4|180095.8|179965.8|180095.4|179965.4|2
1720750090000|2024-07-12 02:08:10|180091.1|179961.1|180091.6|179961.6|180091.6|179961.6|180091.1|179961.1|2
1720750110000|2024-07-12 02:08:30|180094.7|179964.7|180094.7|179964.7|180094.9|179964.9|180094.7|179964.7|3
1720750120000|2024-07-12 02:08:40|180095.2|179965.2|180094.4|179964.4|180095.2|179965.2|180094.4|179964.4|3
1720750130000|2024-07-12 02:08:50|180094.1|179964.1|180092.1|179962.1|180094.1|179964.1|180092.1|179962.1|2
1720750150000|2024-07-12 02:09:10|180091.4|179961.4|180080.6|179950.6|180091.4|179961.4|180080.6|179950.6|3
1720750180000|2024-07-12 02:09:40|180081|179951|180081|179951|180081|179951|180081|179951|1
1720750190000|2024-07-12 02:09:50|180094.5|179964.5|180094.2|179964.2|180094.5|179964.5|180094.2|179964.2|2
1720750210000|2024-07-12 02:10:10|180080.2|179950.2|180080.2|179950.2|180080.2|179950.2|180080.2|179950.2|1
1720750240000|2024-07-12 02:10:40|180094.2|179964.2|180094.2|179964.2|180094.2|179964.2|180094.2|179964.2|1
1720750260000|2024-07-12 02:11:00|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720750290000|2024-07-12 02:11:30|180094.2|179964.2|180094.2|179964.2|180094.2|179964.2|180094.2|179964.2|1
1720750320000|2024-07-12 02:12:00|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720750330000|2024-07-12 02:12:10|180080.9|179950.9|180083.1|179953.1|180083.1|179953.1|180080.5|179950.5|3
1720750350000|2024-07-12 02:12:30|180093.8|179963.8|180093.9|179963.9|180093.9|179963.9|180093.8|179963.8|2
1720750360000|2024-07-12 02:12:40|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|1
1720750370000|2024-07-12 02:12:50|180094.3|179964.3|180080.8|179950.8|180094.3|179964.3|180080.8|179950.8|2
1720750410000|2024-07-12 02:13:30|180094.3|179964.3|180094.3|179964.3|180094.3|179964.3|180094.3|179964.3|1
1720750420000|2024-07-12 02:13:40|180094.4|179964.4|180094.4|179964.4|180094.4|179964.4|180094.4|179964.4|1
1720750430000|2024-07-12 02:13:50|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720750450000|2024-07-12 02:14:10|180080.7|179950.7|180080.7|179950.7|180080.7|179950.7|180080.7|179950.7|1
1720750460000|2024-07-12 02:14:20|180094.1|179964.1|180094|179964|180094.1|179964.1|180094|179964|2
1720750480000|2024-07-12 02:14:40|180080.7|179950.7|180080.7|179950.7|180080.7|179950.7|180080.7|179950.7|1
1720750510000|2024-07-12 02:15:10|180080.4|179950.4|180091|179961|180091|179961|180080.4|179950.4|2
1720750530000|2024-07-12 02:15:30|180094.4|179964.4|180094|179964|180094.4|179964.4|180094|179964|2
1720750540000|2024-07-12 02:15:40|180094.6|179964.6|180080.8|179950.8|180094.6|179964.6|180080.8|179950.8|3
1720750570000|2024-07-12 02:16:10|180094.2|179964.2|180094.2|179964.2|180094.2|179964.2|180094.2|179964.2|1
1720750590000|2024-07-12 02:16:30|180080.2|179950.2|180080.2|179950.2|180080.2|179950.2|180080.2|179950.2|1
1720750630000|2024-07-12 02:17:10|180094.2|179964.2|180093.5|179963.5|180094.2|179964.2|180093.5|179963.5|2
1720750650000|2024-07-12 02:17:30|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|1
1720750660000|2024-07-12 02:17:40|180081|179951|180081|179951|180081|179951|180081|179951|1
1720750670000|2024-07-12 02:17:50|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720750680000|2024-07-12 02:18:00|180094.3|179964.3|180094.3|179964.3|180094.3|179964.3|180094.3|179964.3|1
1720750690000|2024-07-12 02:18:10|180093|179963|180093|179963|180093|179963|180093|179963|1
1720750700000|2024-07-12 02:18:20|180093.4|179963.4|180081.4|179951.4|180093.4|179963.4|180081.4|179951.4|3
1720750710000|2024-07-12 02:18:30|180081.6|179951.6|180081.6|179951.6|180081.6|179951.6|180081.6|179951.6|1
1720750730000|2024-07-12 02:18:50|180095|179965|180094.6|179964.6|180095|179965|180094.6|179964.6|2
1720750750000|2024-07-12 02:19:10|180095.1|179965.1|180081.3|179951.3|180095.1|179965.1|180081.3|179951.3|2
1720750760000|2024-07-12 02:19:20|180081.1|179951.1|180081.1|179951.1|180081.1|179951.1|180081.1|179951.1|1
1720750780000|2024-07-12 02:19:40|180095.2|179965.2|180094.7|179964.7|180095.2|179965.2|180094.7|179964.7|2
1720750790000|2024-07-12 02:19:50|180095.3|179965.3|180095.3|179965.3|180095.3|179965.3|180095.3|179965.3|1
1720750800000|2024-07-12 02:20:00|180094.8|179964.8|180094.8|179964.8|180094.8|179964.8|180094.8|179964.8|1
1720750810000|2024-07-12 02:20:10|180093.4|179963.4|180081|179951|180093.4|179963.4|180081|179951|2
1720750840000|2024-07-12 02:20:40|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|1
1720750860000|2024-07-12 02:21:00|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|1
1720750870000|2024-07-12 02:21:10|180080.1|179950.1|180080.5|179950.5|180080.5|179950.5|180080.1|179950.1|2
1720750890000|2024-07-12 02:21:30|180093.5|179963.5|180093.5|179963.5|180093.5|179963.5|180093.5|179963.5|1
1720750920000|2024-07-12 02:22:00|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|1
1720750930000|2024-07-12 02:22:10|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|1
1720750950000|2024-07-12 02:22:30|180081|179951|180094.8|179964.8|180094.8|179964.8|180081|179951|2
1720750970000|2024-07-12 02:22:50|180094.2|179964.2|180081.4|179951.4|180094.7|179964.7|180081.4|179951.4|3
1720750990000|2024-07-12 02:23:10|180081.1|179951.1|180081.1|179951.1|180081.1|179951.1|180081.1|179951.1|1
1720751000000|2024-07-12 02:23:20|180094|179964|180094|179964|180094|179964|180094|179964|1
1720751030000|2024-07-12 02:23:50|180081.1|179951.1|180081.1|179951.1|180081.1|179951.1|180081.1|179951.1|1
1720751060000|2024-07-12 02:24:20|180094|179964|180094.6|179964.6|180094.6|179964.6|180094|179964|2
1720751080000|2024-07-12 02:24:40|180094.2|179964.2|180080.9|179950.9|180094.2|179964.2|180080.9|179950.9|2
1720751090000|2024-07-12 02:24:50|180081|179951|180080.8|179950.8|180081|179951|180080.8|179950.8|2
1720751100000|2024-07-12 02:25:00|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|180080.3|179950.3|3
1720751110000|2024-07-12 02:25:10|180080.3|179950.3|180080.3|179950.3|180080.3|179950.3|180080.3|179950.3|1
1720751120000|2024-07-12 02:25:20|180090.7|179960.7|180090.7|179960.7|180090.7|179960.7|180090.7|179960.7|1
1720751140000|2024-07-12 02:25:40|180080.1|179950.1|180080.1|179950.1|180080.1|179950.1|180080.1|179950.1|1
1720751150000|2024-07-12 02:25:50|180080.6|179950.6|180080.5|179950.5|180080.6|179950.6|180080|179950|6
1720751170000|2024-07-12 02:26:10|180093.7|179963.7|180093.7|179963.7|180093.7|179963.7|180093.7|179963.7|1
1720751190000|2024-07-12 02:26:30|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|1
1720751230000|2024-07-12 02:27:10|180093.7|179963.7|180093.4|179963.4|180093.7|179963.7|180093.4|179963.4|2
1720751250000|2024-07-12 02:27:30|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|1
1720751280000|2024-07-12 02:28:00|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|1
1720751300000|2024-07-12 02:28:20|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|1
1720751340000|2024-07-12 02:29:00|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|1
1720751360000|2024-07-12 02:29:20|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|180080.5|179950.5|1
1720751370000|2024-07-12 02:29:30|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720751390000|2024-07-12 02:29:50|180094.4|179964.4|180094.4|179964.4|180094.4|179964.4|180094.4|179964.4|1
1720751400000|2024-07-12 02:30:00|180080|179950|180079.6|179949.6|180080|179950|180079.6|179949.6|2
1720751410000|2024-07-12 02:30:10|180078|179948|180078|179948|180078|179948|180078|179948|1
1720751430000|2024-07-12 02:30:30|180086.3|179956.3|180086.3|179956.3|180086.3|179956.3|180086.3|179956.3|1
1720751440000|2024-07-12 02:30:40|180075.2|179945.2|180083.5|179953.5|180083.5|179953.5|180075.2|179945.2|5
1720751450000|2024-07-12 02:30:50|180090.1|179960.1|180082.1|179952.1|180090.1|179960.1|180081.6|179951.6|5
1720751460000|2024-07-12 02:31:00|180081.9|179951.9|180081.9|179951.9|180081.9|179951.9|180081.9|179951.9|1
1720751470000|2024-07-12 02:31:10|180082|179952|180078.3|179948.3|180082|179952|180078.3|179948.3|4
1720751480000|2024-07-12 02:31:20|180078.6|179948.6|180087.4|179957.4|180087.4|179957.4|180078.6|179948.6|2
1720751490000|2024-07-12 02:31:30|180080.5|179950.5|180080.5|179950.5|180087.2|179957.2|180080.5|179950.5|13
1720751500000|2024-07-12 02:31:40|180080.2|179950.2|180080.9|179950.9|180080.9|179950.9|180080.2|179950.2|2
1720751510000|2024-07-12 02:31:50|180073.8|179943.8|180077.3|179947.3|180077.5|179947.5|180073.4|179943.4|7
1720751520000|2024-07-12 02:32:00|180073.4|179943.4|180073.3|179943.3|180073.4|179943.4|180073.3|179943.3|2
1720751540000|2024-07-12 02:32:20|180084|179954|180079.9|179949.9|180084|179954|180079.9|179949.9|2
1720751550000|2024-07-12 02:32:30|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|180080.6|179950.6|1
1720751560000|2024-07-12 02:32:40|180080|179950|180072.9|179942.9|180080|179950|180072.9|179942.9|3
1720751580000|2024-07-12 02:33:00|180072.8|179942.8|180072.8|179942.8|180072.8|179942.8|180072.8|179942.8|1
1720751590000|2024-07-12 02:33:10|180072.9|179942.9|180072.8|179942.8|180072.9|179942.9|180072.8|179942.8|2
1720751600000|2024-07-12 02:33:20|180076.1|179946.1|180076.2|179946.2|180076.2|179946.2|180076.1|179946.1|2
1720751610000|2024-07-12 02:33:30|180075.9|179945.9|180075.9|179945.9|180075.9|179945.9|180075.9|179945.9|1
1720751620000|2024-07-12 02:33:40|180072.5|179942.5|180072.7|179942.7|180072.7|179942.7|180072.5|179942.5|2
1720751630000|2024-07-12 02:33:50|180072.5|179942.5|180072.6|179942.6|180072.6|179942.6|180072.5|179942.5|2
1720751640000|2024-07-12 02:34:00|180072.8|179942.8|180072.8|179942.8|180072.8|179942.8|180072.6|179942.6|3
1720751650000|2024-07-12 02:34:10|180076.1|179946.1|180076.1|179946.1|180076.1|179946.1|180076.1|179946.1|1
1720751660000|2024-07-12 02:34:20|180076.4|179946.4|180080.2|179950.2|180080.4|179950.4|180076.1|179946.1|7
1720751670000|2024-07-12 02:34:30|180076.4|179946.4|180073.3|179943.3|180076.9|179946.9|180073.1|179943.1|5
1720751680000|2024-07-12 02:34:40|180073.4|179943.4|180073.1|179943.1|180073.4|179943.4|180073.1|179943.1|3
1720751690000|2024-07-12 02:34:50|180073.3|179943.3|180072.9|179942.9|180073.3|179943.3|180072.9|179942.9|2
1720751700000|2024-07-12 02:35:00|180073.1|179943.1|180076.5|179946.5|180076.5|179946.5|180073.1|179943.1|2
1720751710000|2024-07-12 02:35:10|180076.8|179946.8|180076.8|179946.8|180076.8|179946.8|180076.8|179946.8|1
1720751720000|2024-07-12 02:35:20|180076.3|179946.3|180076.3|179946.3|180076.3|179946.3|180076.3|179946.3|1
1720751730000|2024-07-12 02:35:30|180073.3|179943.3|180073.3|179943.3|180073.3|179943.3|180073.3|179943.3|1
1720751760000|2024-07-12 02:36:00|180076.3|179946.3|180076.2|179946.2|180076.3|179946.3|180076.2|179946.2|2
1720751770000|2024-07-12 02:36:10|180079.8|179949.8|180079.7|179949.7|180079.8|179949.8|180076.1|179946.1|3
1720751780000|2024-07-12 02:36:20|180072.8|179942.8|180072.8|179942.8|180072.8|179942.8|180072.8|179942.8|1
1720751810000|2024-07-12 02:36:50|180073|179943|180080.2|179950.2|180080.2|179950.2|180073|179943|2
1720751820000|2024-07-12 02:37:00|180079.6|179949.6|180079.6|179949.6|180080.1|179950.1|180079.6|179949.6|3
1720751830000|2024-07-12 02:37:10|180080.2|179950.2|180079.6|179949.6|180080.2|179950.2|180076|179946|6
1720751840000|2024-07-12 02:37:20|180072.9|179942.9|180072.9|179942.9|180072.9|179942.9|180072.9|179942.9|1
1720751850000|2024-07-12 02:37:30|180073|179943|180073|179943|180073|179943|180073|179943|1
1720751870000|2024-07-12 02:37:50|180079.9|179949.9|180075.7|179945.7|180079.9|179949.9|180075.7|179945.7|2
1720751880000|2024-07-12 02:38:00|180075.3|179945.3|180075.8|179945.8|180076.4|179946.4|180075.3|179945.3|6
1720751890000|2024-07-12 02:38:10|180072.5|179942.5|180072.3|179942.3|180072.5|179942.5|180072.1|179942.1|3
1720751910000|2024-07-12 02:38:30|180072.4|179942.4|180072.4|179942.4|180072.4|179942.4|180072.4|179942.4|1
1720751920000|2024-07-12 02:38:40|180075.7|179945.7|180075.2|179945.2|180075.7|179945.7|180075.2|179945.2|2
1720751930000|2024-07-12 02:38:50|180075.6|179945.6|180075.6|179945.6|180075.6|179945.6|180075.6|179945.6|1
1720751940000|2024-07-12 02:39:00|180075.4|179945.4|180072.3|179942.3|180075.4|179945.4|180071.9|179941.9|5
1720751950000|2024-07-12 02:39:10|180072|179942|180071.7|179941.7|180072|179942|180071.7|179941.7|6
1720751980000|2024-07-12 02:39:40|180071.9|179941.9|180071.9|179941.9|180071.9|179941.9|180071.9|179941.9|1
1720752000000|2024-07-12 02:40:00|180071.8|179941.8|180071.8|179941.8|180071.8|179941.8|180071.8|179941.8|1
1720752030000|2024-07-12 02:40:30|180071.9|179941.9|180071.9|179941.9|180071.9|179941.9|180071.9|179941.9|1
1720752040000|2024-07-12 02:40:40|180072.2|179942.2|180071.9|179941.9|180072.2|179942.2|180071.9|179941.9|2
1720752050000|2024-07-12 02:40:50|180074.8|179944.8|180074.8|179944.8|180074.8|179944.8|180074.8|179944.8|1
1720752060000|2024-07-12 02:41:00|180072.3|179942.3|180072.3|179942.3|180072.3|179942.3|180072.3|179942.3|1
1720752070000|2024-07-12 02:41:10|180072|179942|180072.1|179942.1|180072.1|179942.1|180072|179942|12
1720752080000|2024-07-12 02:41:20|180072.2|179942.2|180072.2|179942.2|180072.7|179942.7|180072.1|179942.1|8
1720752090000|2024-07-12 02:41:30|180071.9|179941.9|180071.9|179941.9|180072.3|179942.3|180071.9|179941.9|5
1720752110000|2024-07-12 02:41:50|180071.7|179941.7|180071.7|179941.7|180071.7|179941.7|180071.7|179941.7|1
1720752120000|2024-07-12 02:42:00|180071.8|179941.8|180071.7|179941.7|180071.8|179941.8|180071.7|179941.7|2
1720752130000|2024-07-12 02:42:10|180071.4|179941.4|180071.4|179941.4|180071.4|179941.4|180071.4|179941.4|1
1720752140000|2024-07-12 02:42:20|180071.6|179941.6|180071.6|179941.6|180071.6|179941.6|180071.6|179941.6|1
1720752170000|2024-07-12 02:42:50|180071.2|179941.2|180076.8|179946.8|180082|179952|180071.2|179941.2|6
1720752180000|2024-07-12 02:43:00|180076.6|179946.6|180076.6|179946.6|180076.6|179946.6|180076.6|179946.6|1
1720752190000|2024-07-12 02:43:10|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|1
1720752210000|2024-07-12 02:43:30|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|180080.8|179950.8|1
1720752230000|2024-07-12 02:43:50|180076.6|179946.6|180076.7|179946.7|180076.7|179946.7|180076.6|179946.6|2
1720752260000|2024-07-12 02:44:20|180081|179951|180081|179951|180081|179951|180081|179951|1
1720752280000|2024-07-12 02:44:40|180076.6|179946.6|180076.6|179946.6|180076.6|179946.6|180076.6|179946.6|1
1720752290000|2024-07-12 02:44:50|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|1
1720752310000|2024-07-12 02:45:10|180081|179951|180081|179951|180081|179951|180081|179951|1
1720752330000|2024-07-12 02:45:30|180079.9|179949.9|180084.9|179954.9|180084.9|179954.9|180079.9|179949.9|4
1720752340000|2024-07-12 02:45:40|180079.9|179949.9|180079.9|179949.9|180079.9|179949.9|180079.9|179949.9|1
1720752360000|2024-07-12 02:46:00|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|1
1720752370000|2024-07-12 02:46:10|180085|179955|180085|179955|180085|179955|180085|179955|1
1720752390000|2024-07-12 02:46:30|180084.9|179954.9|180079.8|179949.8|180084.9|179954.9|180079.8|179949.8|3
1720752400000|2024-07-12 02:46:40|180078|179948|180078|179948|180078|179948|180078|179948|1
1720752410000|2024-07-12 02:46:50|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|180078.2|179948.2|1
1720752420000|2024-07-12 02:47:00|180080.4|179950.4|180080.4|179950.4|180080.4|179950.4|180080.4|179950.4|1
1720752430000|2024-07-12 02:47:10|180079.2|179949.2|180080.9|179950.9|180084.7|179954.7|180079.2|179949.2|7
1720752440000|2024-07-12 02:47:20|180081|179951|180081|179951|180081|179951|180081|179951|1
1720752450000|2024-07-12 02:47:30|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|1
1720752460000|2024-07-12 02:47:40|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|180084.8|179954.8|1
1720752470000|2024-07-12 02:47:50|180084.9|179954.9|180084.7|179954.7|180084.9|179954.9|180084.7|179954.7|3
1720752480000|2024-07-12 02:48:00|180079.5|179949.5|180079.5|179949.5|180079.5|179949.5|180079.5|179949.5|1
1720752490000|2024-07-12 02:48:10|180079.6|179949.6|180079.6|179949.6|180079.6|179949.6|180079.6|179949.6|1
1720752510000|2024-07-12 02:48:30|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|180084.7|179954.7|1
1720752540000|2024-07-12 02:49:00|180081.5|179951.5|180082.3|179952.3|180083.2|179953.2|180073.9|179943.9|24
1720752550000|2024-07-12 02:49:10|180082.4|179952.4|180082|179952|180084.8|179954.8|180082|179952|3
1720752560000|2024-07-12 02:49:20|180081.8|179951.8|180081.8|179951.8|180082|179952|180081.4|179951.4|5
1720752570000|2024-07-12 02:49:30|180081.6|179951.6|180077.4|179947.4|180081.9|179951.9|180069.8|179939.8|16
1720752580000|2024-07-12 02:49:40|180078.1|179948.1|180078.1|179948.1|180078.1|179948.1|180078.1|179948.1|1
1720752590000|2024-07-12 02:49:50|180077.7|179947.7|180086.8|179956.8|180086.8|179956.8|180077.7|179947.7|8
1720752600000|2024-07-12 02:50:00|180086.9|179956.9|180086.5|179956.5|180086.9|179956.9|180086.5|179956.5|3
1720752610000|2024-07-12 02:50:10|180083.1|179953.1|180083.1|179953.1|180083.1|179953.1|180083|179953|3
1720752620000|2024-07-12 02:50:20|180083|179953|180083|179953|180083|179953|180083|179953|1
1720752630000|2024-07-12 02:50:30|180080.9|179950.9|180080.6|179950.6|180080.9|179950.9|180080.6|179950.6|3
1720752640000|2024-07-12 02:50:40|180089.7|179959.7|180083.3|179953.3|180089.7|179959.7|180083.3|179953.3|6
1720752650000|2024-07-12 02:50:50|180083.5|179953.5|180083|179953|180083.5|179953.5|180083|179953|5
1720752660000|2024-07-12 02:51:00|180082.9|179952.9|180082.4|179952.4|180082.9|179952.9|180081.9|179951.9|10
1720752670000|2024-07-12 02:51:10|180082.3|179952.3|180084.9|179954.9|180085.2|179955.2|180082.3|179952.3|6
1720752680000|2024-07-12 02:51:20|180083.7|179953.7|180084.3|179954.3|180084.3|179954.3|180083.7|179953.7|4
1720752690000|2024-07-12 02:51:30|180084.2|179954.2|180086|179956|180086.2|179956.2|180076.9|179946.9|10
1720752700000|2024-07-12 02:51:40|180081.7|179951.7|180081.8|179951.8|180081.8|179951.8|180081.7|179951.7|4
1720752710000|2024-07-12 02:51:50|180081.3|179951.3|180084.9|179954.9|180085.1|179955.1|180080.4|179950.4|6
1720752720000|2024-07-12 02:52:00|180084.8|179954.8|180084.5|179954.5|180084.9|179954.9|180084.5|179954.5|3
1720752730000|2024-07-12 02:52:10|180099.4|179969.4|180099.3|179969.3|180099.4|179969.4|180099.3|179969.3|2
1720752740000|2024-07-12 02:52:20|180099.4|179969.4|180099.4|179969.4|180099.4|179969.4|180099.4|179969.4|1
1720752750000|2024-07-12 02:52:30|180099.5|179969.5|180085.4|179955.4|180099.5|179969.5|180084.9|179954.9|4
1720752760000|2024-07-12 02:52:40|180085|179955|180085|179955|180085|179955|180085|179955|1
1720752770000|2024-07-12 02:52:50|180084.9|179954.9|180084.9|179954.9|180084.9|179954.9|180084.9|179954.9|1
1720752780000|2024-07-12 02:53:00|180088.3|179958.3|180096.9|179966.9|180096.9|179966.9|180088.3|179958.3|3
1720752810000|2024-07-12 02:53:30|180087.4|179957.4|180087.2|179957.2|180087.4|179957.4|180087.2|179957.2|2
1720752820000|2024-07-12 02:53:40|180087|179957|180087|179957|180087|179957|180087|179957|1
1720752830000|2024-07-12 02:53:50|180086.9|179956.9|180086.9|179956.9|180086.9|179956.9|180086.9|179956.9|1
1720752840000|2024-07-12 02:54:00|180095.4|179965.4|180096.1|179966.1|180096.6|179966.6|180095.4|179965.4|3
1720752860000|2024-07-12 02:54:20|180095.6|179965.6|180086.9|179956.9|180095.6|179965.6|180086.9|179956.9|3
1720752870000|2024-07-12 02:54:30|180086.8|179956.8|180086.8|179956.8|180086.8|179956.8|180086.8|179956.8|1
1720752880000|2024-07-12 02:54:40|180086.6|179956.6|180086.6|179956.6|180086.6|179956.6|180086.6|179956.6|1
1720752890000|2024-07-12 02:54:50|180087.8|179957.8|180093.2|179963.2|180093.2|179963.2|180087.8|179957.8|10
1720752900000|2024-07-12 02:55:00|180090.8|179960.8|180086.8|179956.8|180090.8|179960.8|180086.7|179956.7|6
1720752910000|2024-07-12 02:55:10|180087.3|179957.3|180087.4|179957.4|180087.4|179957.4|180086.8|179956.8|3
1720752920000|2024-07-12 02:55:20|180090.7|179960.7|180092.4|179962.4|180092.4|179962.4|180090.7|179960.7|3
1720752930000|2024-07-12 02:55:30|180092.6|179962.6|180092.6|179962.6|180092.6|179962.6|180092.6|179962.6|1
1720752940000|2024-07-12 02:55:40|180092.7|179962.7|180092.7|179962.7|180092.7|179962.7|180092.7|179962.7|1
1720752950000|2024-07-12 02:55:50|180091.9|179961.9|180094.8|179964.8|180094.8|179964.8|180091.9|179961.9|4
1720752960000|2024-07-12 02:56:00|180094.6|179964.6|180093.7|179963.7|180094.6|179964.6|180093.7|179963.7|5
1720752970000|2024-07-12 02:56:10|180086.6|179956.6|180086.6|179956.6|180090.1|179960.1|180086.4|179956.4|5
1720752980000|2024-07-12 02:56:20|180086.5|179956.5|180090.1|179960.1|180090.1|179960.1|180086.5|179956.5|2
1720752990000|2024-07-12 02:56:30|180086.1|179956.1|180090.1|179960.1|180090.1|179960.1|180086.1|179956.1|2
1720753000000|2024-07-12 02:56:40|180090|179960|180093.1|179963.1|180094.7|179964.7|180090|179960|4
1720753010000|2024-07-12 02:56:50|180092.6|179962.6|180091.4|179961.4|180092.6|179962.6|180091.4|179961.4|2
1720753020000|2024-07-12 02:57:00|180091.3|179961.3|180087.4|179957.4|180091.5|179961.5|180087|179957|7
1720753030000|2024-07-12 02:57:10|180087.9|179957.9|180087.7|179957.7|180087.9|179957.9|180087.4|179957.4|6
1720753040000|2024-07-12 02:57:20|180087.5|179957.5|180087.3|179957.3|180087.8|179957.8|180087.3|179957.3|5
1720753050000|2024-07-12 02:57:30|180087.6|179957.6|180090.2|179960.2|180090.2|179960.2|180087.6|179957.6|4
1720753060000|2024-07-12 02:57:40|180089.9|179959.9|180091.1|179961.1|180091.1|179961.1|180089.9|179959.9|4
1720753070000|2024-07-12 02:57:50|180090.5|179960.5|180090.5|179960.5|180090.5|179960.5|180090.5|179960.5|1
1720753080000|2024-07-12 02:58:00|180086.1|179956.1|180086.6|179956.6|180086.6|179956.6|180086.1|179956.1|4
1720753090000|2024-07-12 02:58:10|180086.1|179956.1|180086.6|179956.6|180086.6|179956.6|180086.1|179956.1|2
1720753100000|2024-07-12 02:58:20|180086.1|179956.1|180086.7|179956.7|180086.7|179956.7|180086.1|179956.1|2
1720753110000|2024-07-12 02:58:30|180090.4|179960.4|180091.1|179961.1|180091.1|179961.1|180090.4|179960.4|2
1720753130000|2024-07-12 02:58:50|180087.5|179957.5|180087.5|179957.5|180087.5|179957.5|180087.5|179957.5|1
1720753140000|2024-07-12 02:59:00|180087|179957|180087.6|179957.6|180087.6|179957.6|180087|179957|4
1720753160000|2024-07-12 02:59:20|180090.3|179960.3|180090.8|179960.8|180090.8|179960.8|180090.3|179960.3|2
1720753170000|2024-07-12 02:59:30|180090.7|179960.7|180091.2|179961.2|180091.2|179961.2|180090.7|179960.7|2
1720753180000|2024-07-12 02:59:40|180090.7|179960.7|180090.7|179960.7|180090.7|179960.7|180090.7|179960.7|1
1720753190000|2024-07-12 02:59:50|180087.5|179957.5|180087.5|179957.5|180087.5|179957.5|180087.5|179957.5|1
1720753210000|2024-07-12 03:00:10|180090.9|179960.9|180090.9|179960.9|180090.9|179960.9|180090.5|179960.5|3
1720753220000|2024-07-12 03:00:20|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|1
1720753240000|2024-07-12 03:00:40|180087.4|179957.4|180087.4|179957.4|180090.8|179960.8|180087.4|179957.4|3
1720753250000|2024-07-12 03:00:50|180087|179957|180087.4|179957.4|180087.4|179957.4|180086.9|179956.9|4
1720753260000|2024-07-12 03:01:00|180086.9|179956.9|180087.4|179957.4|180087.4|179957.4|180086.9|179956.9|2
1720753270000|2024-07-12 03:01:10|180093.5|179963.5|180092.7|179962.7|180093.5|179963.5|180092.7|179962.7|2
1720753280000|2024-07-12 03:01:20|180093.3|179963.3|180093.3|179963.3|180093.3|179963.3|180093.3|179963.3|1
1720753290000|2024-07-12 03:01:30|180093.6|179963.6|180093.5|179963.5|180093.6|179963.6|180092.8|179962.8|3
1720753300000|2024-07-12 03:01:40|180090.5|179960.5|180085.9|179955.9|180090.5|179960.5|180085.9|179955.9|4
1720753330000|2024-07-12 03:02:10|180088.5|179958.5|180088.5|179958.5|180088.5|179958.5|180088.5|179958.5|1
1720753340000|2024-07-12 03:02:20|180090.9|179960.9|180083.8|179953.8|180092.5|179962.5|180082.3|179952.3|5
1720753350000|2024-07-12 03:02:30|180083.4|179953.4|180084|179954|180084|179954|180083.4|179953.4|3
1720753360000|2024-07-12 03:02:40|180088|179958|180088|179958|180088|179958|180088|179958|1
1720753370000|2024-07-12 03:02:50|180088.1|179958.1|180088.1|179958.1|180088.1|179958.1|180088.1|179958.1|1
1720753380000|2024-07-12 03:03:00|180088.4|179958.4|180088.4|179958.4|180100.2|179970.2|180088.4|179958.4|4
1720753390000|2024-07-12 03:03:10|180087.9|179957.9|180087.3|179957.3|180087.9|179957.9|180087.3|179957.3|2
1720753400000|2024-07-12 03:03:20|180086.8|179956.8|180082.1|179952.1|180086.8|179956.8|180082|179952|5
1720753410000|2024-07-12 03:03:30|180082|179952|180081.9|179951.9|180086|179956|180081.9|179951.9|4
1720753420000|2024-07-12 03:03:40|180086|179956|180082.5|179952.5|180086.1|179956.1|180082.5|179952.5|3
1720753430000|2024-07-12 03:03:50|180082.3|179952.3|180096.6|179966.6|180096.6|179966.6|180082.3|179952.3|2
1720753440000|2024-07-12 03:04:00|180096.1|179966.1|180096.1|179966.1|180096.1|179966.1|180096.1|179966.1|1
1720753450000|2024-07-12 03:04:10|180082.4|179952.4|180082.4|179952.4|180082.4|179952.4|180082.4|179952.4|1
1720753460000|2024-07-12 03:04:20|180082.2|179952.2|180082.2|179952.2|180082.2|179952.2|180082.2|179952.2|1
1720753480000|2024-07-12 03:04:40|180095.6|179965.6|180095.6|179965.6|180095.6|179965.6|180095.6|179965.6|1
1720753490000|2024-07-12 03:04:50|180095.1|179965.1|180095.1|179965.1|180095.1|179965.1|180095.1|179965.1|1
1720753500000|2024-07-12 03:05:00|180094.6|179964.6|180094.6|179964.6|180094.6|179964.6|180094.6|179964.6|1
1720753510000|2024-07-12 03:05:10|180081.7|179951.7|180081.7|179951.7|180081.7|179951.7|180081.7|179951.7|1
1720753520000|2024-07-12 03:05:20|180081.6|179951.6|180080.8|179950.8|180081.6|179951.6|180080.3|179950.3|5
1720753530000|2024-07-12 03:05:30|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|180080.9|179950.9|1
1720753540000|2024-07-12 03:05:40|180093|179963|180100.2|179970.2|180108.8|179978.8|180089.6|179959.6|6
1720753550000|2024-07-12 03:05:50|180094.7|179964.7|180095.5|179965.5|180103.3|179973.3|180094.7|179964.7|5
1720753560000|2024-07-12 03:06:00|180095.1|179965.1|180085.5|179955.5|180095.1|179965.1|180085.5|179955.5|2
1720753570000|2024-07-12 03:06:10|180085.7|179955.7|180090.3|179960.3|180090.3|179960.3|180085.7|179955.7|2
1720753580000|2024-07-12 03:06:20|180090.4|179960.4|180086.8|179956.8|180090.4|179960.4|180086.8|179956.8|3
1720753590000|2024-07-12 03:06:30|180089.9|179959.9|180089.5|179959.5|180089.9|179959.9|180089.5|179959.5|2
1720753600000|2024-07-12 03:06:40|180082.9|179952.9|180082.9|179952.9|180082.9|179952.9|180082.9|179952.9|1
1720753610000|2024-07-12 03:06:50|180086.6|179956.6|180106.2|179976.2|180106.2|179976.2|180086.6|179956.6|2
1720753630000|2024-07-12 03:07:10|180105.7|179975.7|180082.6|179952.6|180105.7|179975.7|180082.6|179952.6|3
1720753650000|2024-07-12 03:07:30|180086|179956|180082.6|179952.6|180086|179956|180082.6|179952.6|2
1720753660000|2024-07-12 03:07:40|180088.2|179958.2|180104|179974|180104|179974|180088.2|179958.2|3
1720753690000|2024-07-12 03:08:10|180082.6|179952.6|180082.6|179952.6|180085.7|179955.7|180082.6|179952.6|3
1720753700000|2024-07-12 03:08:20|180085.5|179955.5|180082.6|179952.6|180085.5|179955.5|180082.6|179952.6|2
1720753710000|2024-07-12 03:08:30|180085.3|179955.3|180082.6|179952.6|180085.3|179955.3|180082.6|179952.6|3
1720753720000|2024-07-12 03:08:40|180102.4|179972.4|180112.2|179982.2|180112.2|179982.2|180102.4|179972.4|3
1720753730000|2024-07-12 03:08:50|180102|179972|180104.6|179974.6|180104.6|179974.6|180102|179972|4
1720753740000|2024-07-12 03:09:00|180103.6|179973.6|180082.5|179952.5|180103.6|179973.6|180082.5|179952.5|4
1720753760000|2024-07-12 03:09:20|180084.5|179954.5|180084.5|179954.5|180084.5|179954.5|180084.5|179954.5|1
1720753770000|2024-07-12 03:09:30|180098.3|179968.3|180097.1|179967.1|180098.3|179968.3|180097.1|179967.1|2
1720753790000|2024-07-12 03:09:50|180096.2|179966.2|180057|179927|180096.2|179966.2|180057|179927|6
1720753800000|2024-07-12 03:10:00|180053.5|179923.5|180058.4|179928.4|180058.6|179928.6|180052.8|179922.8|8
1720753810000|2024-07-12 03:10:10|180058.2|179928.2|180053.2|179923.2|180058.2|179928.2|180053.2|179923.2|2
1720753820000|2024-07-12 03:10:20|180053.1|179923.1|180043.1|179913.1|180053.1|179923.1|180043.1|179913.1|6
1720753830000|2024-07-12 03:10:30|180044|179914|180042.4|179912.4|180044|179914|180042.4|179912.4|3
1720753840000|2024-07-12 03:10:40|180043.4|179913.4|180045.2|179915.2|180045.2|179915.2|180043.4|179913.4|3
1720753850000|2024-07-12 03:10:50|180052.4|179922.4|180051.8|179921.8|180052.5|179922.5|180051.8|179921.8|3
1720753860000|2024-07-12 03:11:00|180051.9|179921.9|180051.9|179921.9|180051.9|179921.9|180051.8|179921.8|3
1720753870000|2024-07-12 03:11:10|180052.7|179922.7|180052.9|179922.9|180052.9|179922.9|180052.7|179922.7|4
1720753880000|2024-07-12 03:11:20|180043.3|179913.3|180043.3|179913.3|180043.3|179913.3|180043.3|179913.3|1
1720753890000|2024-07-12 03:11:30|180047.3|179917.3|180047.3|179917.3|180047.3|179917.3|180047.3|179917.3|1
1720753900000|2024-07-12 03:11:40|180047.4|179917.4|180044.1|179914.1|180047.4|179917.4|180044.1|179914.1|5
1720753910000|2024-07-12 03:11:50|180044.2|179914.2|180044.1|179914.1|180044.2|179914.2|180044.1|179914.1|2
1720753920000|2024-07-12 03:12:00|180044.2|179914.2|180044.2|179914.2|180044.2|179914.2|180044.2|179914.2|1
1720753930000|2024-07-12 03:12:10|180051.1|179921.1|180051.1|179921.1|180051.1|179921.1|180051.1|179921.1|1
1720753940000|2024-07-12 03:12:20|180051|179921|180051.1|179921.1|180051.1|179921.1|180051|179921|2
1720753950000|2024-07-12 03:12:30|180055.7|179925.7|180048.5|179918.5|180056.1|179926.1|180048.5|179918.5|3
1720753960000|2024-07-12 03:12:40|180045.1|179915.1|180053.6|179923.6|180053.6|179923.6|180045.1|179915.1|6
1720753970000|2024-07-12 03:12:50|180054.9|179924.9|180048.7|179918.7|180055|179925|180048.7|179918.7|5
1720753980000|2024-07-12 03:13:00|180052.8|179922.8|180055.6|179925.6|180060|179930|180052.8|179922.8|6
1720753990000|2024-07-12 03:13:10|180051|179921|180048.8|179918.8|180051|179921|180048.5|179918.5|6
1720754000000|2024-07-12 03:13:20|180048.9|179918.9|180048.9|179918.9|180048.9|179918.9|180048.9|179918.9|1
1720754010000|2024-07-12 03:13:30|180047.8|179917.8|180047.8|179917.8|180047.8|179917.8|180047.8|179917.8|1
1720754020000|2024-07-12 03:13:40|180047.9|179917.9|180050.7|179920.7|180050.7|179920.7|180047.9|179917.9|2
1720754030000|2024-07-12 03:13:50|180050.9|179920.9|180051|179921|180051|179921|180050.9|179920.9|2
1720754040000|2024-07-12 03:14:00|180051.1|179921.1|180051.4|179921.4|180052.9|179922.9|180051|179921|7
1720754050000|2024-07-12 03:14:10|180051.8|179921.8|180052.8|179922.8|180052.8|179922.8|180051.8|179921.8|4
1720754060000|2024-07-12 03:14:20|180053.1|179923.1|180051.8|179921.8|180053.1|179923.1|180051.8|179921.8|3
1720754070000|2024-07-12 03:14:30|180051.9|179921.9|180051.4|179921.4|180051.9|179921.9|180051.4|179921.4|2
1720754080000|2024-07-12 03:14:40|180053.1|179923.1|180054.4|179924.4|180054.4|179924.4|180053.1|179923.1|2
1720754090000|2024-07-12 03:14:50|180054.5|179924.5|180051.6|179921.6|180054.5|179924.5|180051.6|179921.6|4
1720754100000|2024-07-12 03:15:00|180052|179922|180054.1|179924.1|180054.1|179924.1|180051.9|179921.9|5
1720754110000|2024-07-12 03:15:10|180056.4|179926.4|180052.1|179922.1|180056.4|179926.4|180052.1|179922.1|3
1720754130000|2024-07-12 03:15:30|180054.5|179924.5|180054.4|179924.4|180054.5|179924.5|180054.4|179924.4|2
1720754140000|2024-07-12 03:15:40|180053.8|179923.8|180053.8|179923.8|180053.8|179923.8|180053.8|179923.8|1
1720754150000|2024-07-12 03:15:50|180054.1|179924.1|180053.5|179923.5|180055.2|179925.2|180053.5|179923.5|4
1720754160000|2024-07-12 03:16:00|180055.2|179925.2|180054.5|179924.5|180055.2|179925.2|180052.3|179922.3|5
1720754170000|2024-07-12 03:16:10|180054.4|179924.4|180052.6|179922.6|180054.4|179924.4|180052.5|179922.5|3
1720754180000|2024-07-12 03:16:20|180057.9|179927.9|180057.9|179927.9|180057.9|179927.9|180057.8|179927.8|3
1720754200000|2024-07-12 03:16:40|180058|179928|180057.9|179927.9|180058|179928|180057.9|179927.9|2
1720754210000|2024-07-12 03:16:50|180052.6|179922.6|180051.3|179921.3|180052.6|179922.6|180051.3|179921.3|2
1720754220000|2024-07-12 03:17:00|180049.6|179919.6|180049.6|179919.6|180049.6|179919.6|180049.6|179919.6|1
1720754230000|2024-07-12 03:17:10|180052.2|179922.2|180052.2|179922.2|180052.2|179922.2|180052.2|179922.2|1
1720754240000|2024-07-12 03:17:20|180049.6|179919.6|180048.6|179918.6|180054.1|179924.1|180048.6|179918.6|3
1720754250000|2024-07-12 03:17:30|180049.1|179919.1|180054.2|179924.2|180054.2|179924.2|180049.1|179919.1|3
1720754260000|2024-07-12 03:17:40|180049.7|179919.7|180048.5|179918.5|180049.7|179919.7|180048.5|179918.5|2
1720754290000|2024-07-12 03:18:10|180056|179926|180056|179926|180056|179926|180056|179926|1
1720754300000|2024-07-12 03:18:20|180058.2|179928.2|180058.2|179928.2|180058.2|179928.2|180058.2|179928.2|1
1720754320000|2024-07-12 03:18:40|180051|179921|180051|179921|180051|179921|180051|179921|1
1720754340000|2024-07-12 03:19:00|180051.2|179921.2|180051.2|179921.2|180051.2|179921.2|180051.2|179921.2|1
1720754350000|2024-07-12 03:19:10|180056.5|179926.5|180056.5|179926.5|180056.5|179926.5|180056.5|179926.5|1
1720754370000|2024-07-12 03:19:30|180052.5|179922.5|180051.4|179921.4|180053|179923|180051.4|179921.4|3
1720754380000|2024-07-12 03:19:40|180053.1|179923.1|180063.6|179933.6|180068.3|179938.3|180053.1|179923.1|5
1720754390000|2024-07-12 03:19:50|180059.3|179929.3|180056.5|179926.5|180059.3|179929.3|180056.5|179926.5|4
1720754400000|2024-07-12 03:20:00|180056.4|179926.4|180055.8|179925.8|180056.4|179926.4|180055.8|179925.8|2
1720754410000|2024-07-12 03:20:10|180055.9|179925.9|180052.2|179922.2|180056.2|179926.2|180052.2|179922.2|4
1720754420000|2024-07-12 03:20:20|180053.5|179923.5|180055.2|179925.2|180055.2|179925.2|180053.5|179923.5|2
1720754430000|2024-07-12 03:20:30|180055.5|179925.5|180056|179926|180056|179926|180055.5|179925.5|3
1720754440000|2024-07-12 03:20:40|180053.5|179923.5|180053.6|179923.6|180053.6|179923.6|180053.5|179923.5|2
1720754460000|2024-07-12 03:21:00|180053.5|179923.5|180053.6|179923.6|180053.6|179923.6|180053.5|179923.5|2
1720754470000|2024-07-12 03:21:10|180053.9|179923.9|180053.9|179923.9|180053.9|179923.9|180053.9|179923.9|1
1720754480000|2024-07-12 03:21:20|180054|179924|180054|179924|180054|179924|180053.9|179923.9|3
1720754490000|2024-07-12 03:21:30|180054.6|179924.6|180054.6|179924.6|180054.6|179924.6|180054.6|179924.6|1
1720754500000|2024-07-12 03:21:40|180058.4|179928.4|180056.3|179926.3|180058.4|179928.4|180056.3|179926.3|2
1720754510000|2024-07-12 03:21:50|180056.2|179926.2|180056.2|179926.2|180056.2|179926.2|180056.2|179926.2|1
1720754520000|2024-07-12 03:22:00|180056.3|179926.3|180056.3|179926.3|180056.3|179926.3|180056.3|179926.3|1
1720754530000|2024-07-12 03:22:10|180055.8|179925.8|180054.5|179924.5|180055.8|179925.8|180054.5|179924.5|2
1720754550000|2024-07-12 03:22:30|180052.9|179922.9|180052.9|179922.9|180052.9|179922.9|180052.9|179922.9|1
1720754560000|2024-07-12 03:22:40|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|1
1720754570000|2024-07-12 03:22:50|180061.5|179931.5|180061.5|179931.5|180061.5|179931.5|180061.5|179931.5|1
1720754590000|2024-07-12 03:23:10|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|1
1720754600000|2024-07-12 03:23:20|180052.9|179922.9|180052.9|179922.9|180052.9|179922.9|180052.9|179922.9|1
1720754610000|2024-07-12 03:23:30|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|1
1720754620000|2024-07-12 03:23:40|180054.5|179924.5|180054.5|179924.5|180054.5|179924.5|180054.5|179924.5|1
1720754630000|2024-07-12 03:23:50|180055|179925|180055|179925|180055|179925|180055|179925|1
1720754640000|2024-07-12 03:24:00|180052.9|179922.9|180052.9|179922.9|180052.9|179922.9|180052.9|179922.9|1
1720754670000|2024-07-12 03:24:30|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|1
1720754680000|2024-07-12 03:24:40|180054.4|179924.4|180054.4|179924.4|180054.4|179924.4|180054.4|179924.4|1
1720754700000|2024-07-12 03:25:00|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|180052.8|179922.8|1
1720754730000|2024-07-12 03:25:30|180054.4|179924.4|180054.4|179924.4|180054.4|179924.4|180054.4|179924.4|1
1720754740000|2024-07-12 03:25:40|180058.2|179928.2|180059|179929|180059|179929|180058.2|179928.2|2
1720754750000|2024-07-12 03:25:50|180055.3|179925.3|180055.3|179925.3|180055.3|179925.3|180055.3|179925.3|1
1720754780000|2024-07-12 03:26:20|180054.5|179924.5|180054.4|179924.4|180054.5|179924.5|180054.4|179924.4|2
1720754800000|2024-07-12 03:26:40|180053|179923|180053|179923|180053|179923|180053|179923|1
1720754820000|2024-07-12 03:27:00|180052.9|179922.9|180053.2|179923.2|180053.2|179923.2|180047.5|179917.5|4
1720754850000|2024-07-12 03:27:30|180055.6|179925.6|180055.7|179925.7|180055.7|179925.7|180055.6|179925.6|2
1720754870000|2024-07-12 03:27:50|180055.6|179925.6|180055.8|179925.8|180055.8|179925.8|180053.6|179923.6|3
1720754880000|2024-07-12 03:28:00|180055.3|179925.3|180053.7|179923.7|180055.3|179925.3|180053.7|179923.7|2
1720754890000|2024-07-12 03:28:10|180053.8|179923.8|180053.8|179923.8|180053.8|179923.8|180053.8|179923.8|1
1720754910000|2024-07-12 03:28:30|180057.7|179927.7|180057.9|179927.9|180062.9|179932.9|180057.7|179927.7|4
1720754920000|2024-07-12 03:28:40|180058.1|179928.1|180058.1|179928.1|180058.1|179928.1|180058.1|179928.1|1
1720754930000|2024-07-12 03:28:50|180054.7|179924.7|180054.5|179924.5|180054.7|179924.7|180054.4|179924.4|3
1720754940000|2024-07-12 03:29:00|180054.6|179924.6|180056.1|179926.1|180056.1|179926.1|180054.6|179924.6|2
1720754950000|2024-07-12 03:29:10|180056.2|179926.2|180056.2|179926.2|180056.2|179926.2|180056.2|179926.2|1
1720754960000|2024-07-12 03:29:20|180060.3|179930.3|180056|179926|180060.3|179930.3|180055.7|179925.7|3
1720754980000|2024-07-12 03:29:40|180054.2|179924.2|180054.2|179924.2|180054.2|179924.2|180054.2|179924.2|1
1720755000000|2024-07-12 03:30:00|180054|179924|180052.7|179922.7|180056.3|179926.3|180052.6|179922.6|8
1720755010000|2024-07-12 03:30:10|180056.4|179926.4|180055.9|179925.9|180056.5|179926.5|180052.8|179922.8|4
1720755020000|2024-07-12 03:30:20|180060.4|179930.4|180056.1|179926.1|180060.4|179930.4|180055.9|179925.9|4
1720755030000|2024-07-12 03:30:30|180060.5|179930.5|180056.3|179926.3|180060.7|179930.7|180056.1|179926.1|5
1720755040000|2024-07-12 03:30:40|180060.7|179930.7|180053.6|179923.6|180060.9|179930.9|180053.5|179923.5|9
1720755050000|2024-07-12 03:30:50|180053.7|179923.7|180054|179924|180057.4|179927.4|180053.7|179923.7|10
1720755060000|2024-07-12 03:31:00|180053.9|179923.9|180054.1|179924.1|180057.6|179927.6|180053.9|179923.9|5
1720755070000|2024-07-12 03:31:10|180057.4|179927.4|180061.8|179931.8|180061.8|179931.8|180057.4|179927.4|5
1720755080000|2024-07-12 03:31:20|180057.5|179927.5|180057.9|179927.9|180057.9|179927.9|180057.5|179927.5|3
1720755090000|2024-07-12 03:31:30|180062.2|179932.2|180054.5|179924.5|180062.2|179932.2|180054.5|179924.5|4
1720755100000|2024-07-12 03:31:40|180054.4|179924.4|180058|179928|180058|179928|180054.4|179924.4|4
1720755110000|2024-07-12 03:31:50|180054.4|179924.4|180054.6|179924.6|180054.6|179924.6|180054.4|179924.4|2
1720755120000|2024-07-12 03:32:00|180058.1|179928.1|180062.7|179932.7|180062.7|179932.7|180054.6|179924.6|12
1720755130000|2024-07-12 03:32:10|180058.5|179928.5|180062.7|179932.7|180062.7|179932.7|180058.5|179928.5|6
1720755140000|2024-07-12 03:32:20|180058.6|179928.6|180058.8|179928.8|180058.8|179928.8|180058.6|179928.6|2
1720755150000|2024-07-12 03:32:30|180062.9|179932.9|180055|179925|180063|179933|180054.6|179924.6|12
1720755160000|2024-07-12 03:32:40|180055.1|179925.1|180055.1|179925.1|180055.1|179925.1|180055.1|179925.1|1
1720755170000|2024-07-12 03:32:50|180052.9|179922.9|180053|179923|180053|179923|180052.9|179922.9|2
1720755180000|2024-07-12 03:33:00|180053.1|179923.1|180058.4|179928.4|180058.4|179928.4|180053.1|179923.1|2
1720755190000|2024-07-12 03:33:10|180058.5|179928.5|180058.6|179928.6|180058.6|179928.6|180058.5|179928.5|2
1720755200000|2024-07-12 03:33:20|180058.7|179928.7|180053.5|179923.5|180061.2|179931.2|180053.5|179923.5|5
1720755210000|2024-07-12 03:33:30|180053.4|179923.4|180053.6|179923.6|180053.6|179923.6|180053.4|179923.4|3
1720755220000|2024-07-12 03:33:40|180053.7|179923.7|180053.6|179923.6|180053.7|179923.7|180053.6|179923.6|2
1720755230000|2024-07-12 03:33:50|180053.7|179923.7|180053.8|179923.8|180053.8|179923.8|180053.7|179923.7|2
1720755240000|2024-07-12 03:34:00|180057.2|179927.2|180057.4|179927.4|180057.4|179927.4|180056.9|179926.9|4
1720755250000|2024-07-12 03:34:10|180057.6|179927.6|180057.5|179927.5|180057.6|179927.6|180057.5|179927.5|2
1720755260000|2024-07-12 03:34:20|180053.9|179923.9|180054|179924|180054|179924|180053.9|179923.9|2
1720755270000|2024-07-12 03:34:30|180054.1|179924.1|180054.1|179924.1|180054.1|179924.1|180054.1|179924.1|1
1720755280000|2024-07-12 03:34:40|180054.2|179924.2|180054.2|179924.2|180054.2|179924.2|180054.2|179924.2|1
1720755290000|2024-07-12 03:34:50|180058|179928|180058.1|179928.1|180058.1|179928.1|180058|179928|2
1720755300000|2024-07-12 03:35:00|180062.5|179932.5|180058.2|179928.2|180062.5|179932.5|180058.2|179928.2|2
1720755310000|2024-07-12 03:35:10|180058.4|179928.4|180053.1|179923.1|180058.4|179928.4|180053.1|179923.1|3
1720755320000|2024-07-12 03:35:20|180053.2|179923.2|180053.2|179923.2|180053.2|179923.2|180053.2|179923.2|1
1720755330000|2024-07-12 03:35:30|180053.3|179923.3|180053.6|179923.6|180056.8|179926.8|180053.2|179923.2|6
1720755350000|2024-07-12 03:35:50|180058.6|179928.6|180056.4|179926.4|180058.6|179928.6|180056.3|179926.3|4
1720755360000|2024-07-12 03:36:00|180054|179924|180057.3|179927.3|180061.4|179931.4|180054|179924|5
1720755370000|2024-07-12 03:36:10|180056.1|179926.1|180051.1|179921.1|180056.1|179926.1|180050.9|179920.9|4
1720755380000|2024-07-12 03:36:20|180051|179921|180051|179921|180051|179921|180051|179921|1
1720755390000|2024-07-12 03:36:30|180050.9|179920.9|180051|179921|180051|179921|180050.9|179920.9|2
1720755400000|2024-07-12 03:36:40|180050.8|179920.8|180054.5|179924.5|180054.8|179924.8|180048.9|179918.9|10
1720755410000|2024-07-12 03:36:50|180054.8|179924.8|180054.4|179924.4|180054.8|179924.8|180054.4|179924.4|2
1720755420000|2024-07-12 03:37:00|180054.5|179924.5|180050.8|179920.8|180054.6|179924.6|180050.8|179920.8|4
1720755430000|2024-07-12 03:37:10|180052.1|179922.1|180049|179919|180052.1|179922.1|180049|179919|5
1720755440000|2024-07-12 03:37:20|180049.1|179919.1|180049.1|179919.1|180049.2|179919.2|180049.1|179919.1|3
1720755460000|2024-07-12 03:37:40|180055.2|179925.2|180059.4|179929.4|180059.4|179929.4|180055.2|179925.2|3
1720755470000|2024-07-12 03:37:50|180059.6|179929.6|180059.6|179929.6|180059.6|179929.6|180059.6|179929.6|1
1720755480000|2024-07-12 03:38:00|180055.8|179925.8|180040|179910|180055.8|179925.8|180038.6|179908.6|5
1720755500000|2024-07-12 03:38:20|180037.6|179907.6|180047|179917|180050.4|179920.4|180037.6|179907.6|4
1720755510000|2024-07-12 03:38:30|180047.5|179917.5|180047.5|179917.5|180047.5|179917.5|180047.5|179917.5|1
1720755520000|2024-07-12 03:38:40|180047.6|179917.6|180048.5|179918.5|180048.5|179918.5|180047.6|179917.6|2
1720755530000|2024-07-12 03:38:50|180048.4|179918.4|180045.4|179915.4|180051.2|179921.2|180043.2|179913.2|11
1720755540000|2024-07-12 03:39:00|180045.8|179915.8|180043.5|179913.5|180047.8|179917.8|180042|179912|9
1720755550000|2024-07-12 03:39:10|180043.7|179913.7|180045|179915|180045|179915|180043.2|179913.2|6
1720755560000|2024-07-12 03:39:20|180045.1|179915.1|180045.2|179915.2|180045.4|179915.4|180045.1|179915.1|4
1720755570000|2024-07-12 03:39:30|180045.3|179915.3|180045.3|179915.3|180045.4|179915.4|180045.2|179915.2|4
1720755580000|2024-07-12 03:39:40|180047.7|179917.7|180048.1|179918.1|180048.5|179918.5|180047.7|179917.7|7
1720755590000|2024-07-12 03:39:50|180048.3|179918.3|180049.7|179919.7|180049.7|179919.7|180048.3|179918.3|4
1720755600000|2024-07-12 03:40:00|180044.7|179914.7|180044.9|179914.9|180044.9|179914.9|180044.6|179914.6|4
1720755610000|2024-07-12 03:40:10|180045.2|179915.2|180045.3|179915.3|180045.3|179915.3|180045|179915|5
1720755620000|2024-07-12 03:40:20|180045.2|179915.2|180045.8|179915.8|180045.8|179915.8|180043.9|179913.9|11
1720755630000|2024-07-12 03:40:30|180045.6|179915.6|180051|179921|180052.4|179922.4|180045.6|179915.6|6
1720755640000|2024-07-12 03:40:40|180051.7|179921.7|180052.3|179922.3|180052.3|179922.3|180051.3|179921.3|6
1720755650000|2024-07-12 03:40:50|180052|179922|180047.4|179917.4|180052|179922|180046.9|179916.9|6
1720755660000|2024-07-12 03:41:00|180047.6|179917.6|180048.7|179918.7|180048.9|179918.9|180047.3|179917.3|7
1720755670000|2024-07-12 03:41:10|180048.6|179918.6|180048.6|179918.6|180048.9|179918.9|180048.5|179918.5|4
1720755680000|2024-07-12 03:41:20|180048.7|179918.7|180048.9|179918.9|180052.7|179922.7|180048.6|179918.6|9
1720755690000|2024-07-12 03:41:30|180049|179919|180043.1|179913.1|180049.1|179919.1|180043.1|179913.1|8
1720755700000|2024-07-12 03:41:40|180043|179913|180043|179913|180043|179913|180043|179913|1
1720755710000|2024-07-12 03:41:50|180043.1|179913.1|180043.1|179913.1|180043.1|179913.1|180043.1|179913.1|1
1720755720000|2024-07-12 03:42:00|180042|179912|180050.6|179920.6|180050.6|179920.6|180041.8|179911.8|4
1720755730000|2024-07-12 03:42:10|180050.3|179920.3|180050|179920|180050.6|179920.6|180050|179920|3
1720755740000|2024-07-12 03:42:20|180049.9|179919.9|180049.8|179919.8|180049.9|179919.9|180048.9|179918.9|5
1720755750000|2024-07-12 03:42:30|180049.6|179919.6|180041.4|179911.4|180049.6|179919.6|180041.2|179911.2|4
1720755760000|2024-07-12 03:42:40|180041.2|179911.2|180041.6|179911.6|180041.6|179911.6|180041.2|179911.2|4
1720755770000|2024-07-12 03:42:50|180041.7|179911.7|180041.4|179911.4|180041.7|179911.7|180041.3|179911.3|3
1720755780000|2024-07-12 03:43:00|180048.9|179918.9|180049.1|179919.1|180049.1|179919.1|180048.7|179918.7|4
1720755790000|2024-07-12 03:43:10|180049|179919|180049.1|179919.1|180049.1|179919.1|180049|179919|2
1720755800000|2024-07-12 03:43:20|180042.9|179912.9|180042.8|179912.8|180042.9|179912.9|180042.8|179912.8|2
1720755820000|2024-07-12 03:43:40|180042.7|179912.7|180042.6|179912.6|180042.7|179912.7|180042.6|179912.6|2
1720755830000|2024-07-12 03:43:50|180042.9|179912.9|180048.9|179918.9|180049.2|179919.2|180042|179912|5
1720755840000|2024-07-12 03:44:00|180048.7|179918.7|180049.3|179919.3|180049.3|179919.3|180048.7|179918.7|3
1720755850000|2024-07-12 03:44:10|180049.6|179919.6|180049.3|179919.3|180049.6|179919.6|180049.3|179919.3|2
1720755860000|2024-07-12 03:44:20|180042.9|179912.9|180043.1|179913.1|180043.1|179913.1|180042.9|179912.9|2
1720755870000|2024-07-12 03:44:30|180042.9|179912.9|180044.9|179914.9|180050.4|179920.4|180042.9|179912.9|7
1720755880000|2024-07-12 03:44:40|180045.2|179915.2|180045.5|179915.5|180045.5|179915.5|180045.2|179915.2|3
1720755890000|2024-07-12 03:44:50|180045.4|179915.4|180045.5|179915.5|180045.5|179915.5|180045.4|179915.4|4
1720755900000|2024-07-12 03:45:00|180045.6|179915.6|180053.3|179923.3|180053.3|179923.3|180045.6|179915.6|5
1720755910000|2024-07-12 03:45:10|180053.5|179923.5|180052.1|179922.1|180053.5|179923.5|180051.8|179921.8|5
1720755920000|2024-07-12 03:45:20|180052.4|179922.4|180051.9|179921.9|180052.4|179922.4|180051.9|179921.9|3
1720755930000|2024-07-12 03:45:30|180045|179915|180050.9|179920.9|180051.1|179921.1|180045|179915|5
1720755940000|2024-07-12 03:45:40|180051|179921|180051|179921|180051|179921|180051|179921|1
1720755950000|2024-07-12 03:45:50|180051.1|179921.1|180052.8|179922.8|180055.3|179925.3|180051.1|179921.1|10
1720755960000|2024-07-12 03:46:00|180052.9|179922.9|180053|179923|180053|179923|180052.9|179922.9|2
1720755980000|2024-07-12 03:46:20|180053.1|179923.1|180060.2|179930.2|180060.2|179930.2|180053.1|179923.1|2
1720755990000|2024-07-12 03:46:30|180060.1|179930.1|180058.3|179928.3|180060.1|179930.1|180058|179928|5
1720756000000|2024-07-12 03:46:40|180058.2|179928.2|180051.6|179921.6|180058.2|179928.2|180051.6|179921.6|2
1720756020000|2024-07-12 03:47:00|180051.5|179921.5|180051.3|179921.3|180051.5|179921.5|180051.1|179921.1|4
1720756030000|2024-07-12 03:47:10|180051.5|179921.5|180059.6|179929.6|180059.6|179929.6|180051.5|179921.5|2
1720756040000|2024-07-12 03:47:20|180060.1|179930.1|180060.1|179930.1|180060.1|179930.1|180060.1|179930.1|1
1720756050000|2024-07-12 03:47:30|180060|179930|180060|179930|180060|179930|180060|179930|1
1720756060000|2024-07-12 03:47:40|180060.5|179930.5|180051.3|179921.3|180060.5|179930.5|180051.3|179921.3|3
1720756070000|2024-07-12 03:47:50|180051.4|179921.4|180051.5|179921.5|180051.5|179921.5|180051.3|179921.3|5
1720756080000|2024-07-12 03:48:00|180052.7|179922.7|180053.5|179923.5|180053.5|179923.5|180052.4|179922.4|9
1720756090000|2024-07-12 03:48:10|180053.2|179923.2|180048.2|179918.2|180053.2|179923.2|180048|179918|7
1720756100000|2024-07-12 03:48:20|180048.1|179918.1|180047.9|179917.9|180048.1|179918.1|180047.9|179917.9|3
1720756110000|2024-07-12 03:48:30|180047.6|179917.6|180045.8|179915.8|180047.6|179917.6|180045.7|179915.7|5
1720756120000|2024-07-12 03:48:40|180055.3|179925.3|180054.7|179924.7|180055.3|179925.3|180054.7|179924.7|2
1720756130000|2024-07-12 03:48:50|180054.6|179924.6|180054.6|179924.6|180054.7|179924.7|180054.6|179924.6|3
1720756140000|2024-07-12 03:49:00|180053.8|179923.8|180043.9|179913.9|180053.8|179923.8|180043.9|179913.9|3
1720756150000|2024-07-12 03:49:10|180043.8|179913.8|180043.3|179913.3|180043.8|179913.8|180043.3|179913.3|2
1720756160000|2024-07-12 03:49:20|180043.4|179913.4|180043.3|179913.3|180043.4|179913.4|180043.3|179913.3|2
1720756170000|2024-07-12 03:49:30|180042.8|179912.8|180051.2|179921.2|180051.3|179921.3|180042.8|179912.8|4
1720756180000|2024-07-12 03:49:40|180051.1|179921.1|180051.1|179921.1|180051.1|179921.1|180050.9|179920.9|3
1720756190000|2024-07-12 03:49:50|180051|179921|180051|179921|180051|179921|180051|179921|1
1720756200000|2024-07-12 03:50:00|180043|179913|180043.1|179913.1|180043.2|179913.2|180043|179913|4
1720756220000|2024-07-12 03:50:20|180043.2|179913.2|180042|179912|180043.4|179913.4|180042|179912|4
1720756230000|2024-07-12 03:50:30|180039.6|179909.6|180053.6|179923.6|180053.6|179923.6|180039.6|179909.6|5
1720756240000|2024-07-12 03:50:40|180053.5|179923.5|180053.6|179923.6|180053.6|179923.6|180053.5|179923.5|2
1720756250000|2024-07-12 03:50:50|180053.7|179923.7|180040.3|179910.3|180053.7|179923.7|180040.3|179910.3|4
1720756260000|2024-07-12 03:51:00|180040.8|179910.8|180040.4|179910.4|180041.4|179911.4|180040.4|179910.4|4
1720756270000|2024-07-12 03:51:10|180040.3|179910.3|180040.3|179910.3|180040.3|179910.3|180040.3|179910.3|1
1720756280000|2024-07-12 03:51:20|180040.2|179910.2|180040.2|179910.2|180040.2|179910.2|180040.2|179910.2|1
1720756290000|2024-07-12 03:51:30|180049.1|179919.1|180049.4|179919.4|180049.5|179919.5|180049.1|179919.1|5
1720756300000|2024-07-12 03:51:40|180049.8|179919.8|180049.3|179919.3|180049.8|179919.8|180049.3|179919.3|4
1720756310000|2024-07-12 03:51:50|180049.1|179919.1|180042.6|179912.6|180049.1|179919.1|180042.6|179912.6|7
1720756320000|2024-07-12 03:52:00|180042.7|179912.7|180042.6|179912.6|180042.7|179912.7|180042.6|179912.6|2
1720756330000|2024-07-12 03:52:10|180042.7|179912.7|180042.7|179912.7|180042.7|179912.7|180042.7|179912.7|1
1720756340000|2024-07-12 03:52:20|180042.9|179912.9|180049.3|179919.3|180049.6|179919.6|180042.9|179912.9|5
1720756350000|2024-07-12 03:52:30|180049|179919|180049.2|179919.2|180049.2|179919.2|180049|179919|2
1720756360000|2024-07-12 03:52:40|180049.4|179919.4|180042.7|179912.7|180049.5|179919.5|180042.7|179912.7|8
1720756370000|2024-07-12 03:52:50|180042.8|179912.8|180042.6|179912.6|180042.8|179912.8|180042.6|179912.6|3
1720756380000|2024-07-12 03:53:00|180042.7|179912.7|180042.7|179912.7|180042.7|179912.7|180042.7|179912.7|1
1720756390000|2024-07-12 03:53:10|180042.8|179912.8|180049.7|179919.7|180049.7|179919.7|180042.8|179912.8|4
1720756400000|2024-07-12 03:53:20|180049.6|179919.6|180049.5|179919.5|180049.6|179919.6|180049.5|179919.5|2
1720756410000|2024-07-12 03:53:30|180049.6|179919.6|180049.8|179919.8|180049.8|179919.8|180049.6|179919.6|3
1720756420000|2024-07-12 03:53:40|180043.5|179913.5|180043.7|179913.7|180044.6|179914.6|180043.5|179913.5|5
1720756430000|2024-07-12 03:53:50|180043.8|179913.8|180043.9|179913.9|180043.9|179913.9|180043.7|179913.7|3
1720756440000|2024-07-12 03:54:00|180044.8|179914.8|180044.4|179914.4|180044.8|179914.8|180044.4|179914.4|6
1720756450000|2024-07-12 03:54:10|180044.3|179914.3|180052.8|179922.8|180052.8|179922.8|180044.3|179914.3|2
1720756460000|2024-07-12 03:54:20|180052.7|179922.7|180052.7|179922.7|180052.7|179922.7|180052.7|179922.7|1
1720756470000|2024-07-12 03:54:30|180052.5|179922.5|180043.8|179913.8|180052.8|179922.8|180043.8|179913.8|3
1720756480000|2024-07-12 03:54:40|180043.9|179913.9|180043.9|179913.9|180043.9|179913.9|180043.9|179913.9|1
1720756490000|2024-07-12 03:54:50|180043.7|179913.7|180043.9|179913.9|180043.9|179913.9|180043.7|179913.7|2
1720756500000|2024-07-12 03:55:00|180043.7|179913.7|180052.2|179922.2|180052.2|179922.2|180043.7|179913.7|3
1720756510000|2024-07-12 03:55:10|180052.1|179922.1|180051.8|179921.8|180052.1|179922.1|180051.8|179921.8|2
1720756520000|2024-07-12 03:55:20|180052.1|179922.1|180052.4|179922.4|180052.4|179922.4|180051.8|179921.8|4
1720756530000|2024-07-12 03:55:30|180052.2|179922.2|180043.6|179913.6|180052.2|179922.2|180043.6|179913.6|3
1720756540000|2024-07-12 03:55:40|180043.7|179913.7|180049.7|179919.7|180054.7|179924.7|180043.7|179913.7|7
1720756550000|2024-07-12 03:55:50|180049.8|179919.8|180049.8|179919.8|180049.8|179919.8|180049.6|179919.6|3
1720756560000|2024-07-12 03:56:00|180049.9|179919.9|180048.9|179918.9|180049.9|179919.9|180048.9|179918.9|8
1720756570000|2024-07-12 03:56:10|180048.8|179918.8|180053|179923|180053|179923|180048.6|179918.6|5
1720756580000|2024-07-12 03:56:20|180052.5|179922.5|180054.6|179924.6|180054.6|179924.6|180052.2|179922.2|5
1720756590000|2024-07-12 03:56:30|180054.3|179924.3|180047|179917|180054.6|179924.6|180047|179917|6
1720756600000|2024-07-12 03:56:40|180046.7|179916.7|180046.9|179916.9|180046.9|179916.9|180046.7|179916.7|3
1720756610000|2024-07-12 03:56:50|180046.5|179916.5|180047|179917|180047.1|179917.1|180046.5|179916.5|5
1720756620000|2024-07-12 03:57:00|180046.7|179916.7|180046.8|179916.8|180046.8|179916.8|180046.7|179916.7|2
1720756630000|2024-07-12 03:57:10|180053.4|179923.4|180054.3|179924.3|180054.6|179924.6|180053.4|179923.4|4
1720756640000|2024-07-12 03:57:20|180055.2|179925.2|180056.2|179926.2|180056.3|179926.3|180055|179925|7
1720756650000|2024-07-12 03:57:30|180055.9|179925.9|180048.8|179918.8|180056.4|179926.4|180048.6|179918.6|6
1720756660000|2024-07-12 03:57:40|180049|179919|180048|179918|180049|179919|180048|179918|4
1720756670000|2024-07-12 03:57:50|180047.3|179917.3|180041.2|179911.2|180047.6|179917.6|180041.2|179911.2|6
1720756680000|2024-07-12 03:58:00|180046.8|179916.8|180041.9|179911.9|180046.8|179916.8|180041.7|179911.7|4
1720756690000|2024-07-12 03:58:10|180041.6|179911.6|180041|179911|180042.3|179912.3|180040.9|179910.9|6
1720756700000|2024-07-12 03:58:20|180041.3|179911.3|180041.4|179911.4|180041.7|179911.7|180041.1|179911.1|9
1720756710000|2024-07-12 03:58:30|180047.3|179917.3|180047.2|179917.2|180047.5|179917.5|180047.2|179917.2|3
1720756720000|2024-07-12 03:58:40|180047.5|179917.5|180046.7|179916.7|180047.5|179917.5|180046.7|179916.7|6
1720756730000|2024-07-12 03:58:50|180046.5|179916.5|180037.9|179907.9|180046.9|179916.9|180037.6|179907.6|7
1720756740000|2024-07-12 03:59:00|180038|179908|180037.3|179907.3|180038|179908|180037.3|179907.3|4
1720756750000|2024-07-12 03:59:10|180037.6|179907.6|180052.7|179922.7|180052.7|179922.7|180037.4|179907.4|8
1720756760000|2024-07-12 03:59:20|180052.1|179922.1|180043.4|179913.4|180053.5|179923.5|180042.5|179912.5|10
1720756770000|2024-07-12 03:59:30|180043.2|179913.2|180044.2|179914.2|180044.2|179914.2|180043.2|179913.2|3
1720756780000|2024-07-12 03:59:40|180044.1|179914.1|180043.4|179913.4|180044.1|179914.1|180043.3|179913.3|4
1720756790000|2024-07-12 03:59:50|180043.6|179913.6|180038|179908|180047.7|179917.7|180038|179908|7
1720756800000|2024-07-12 04:00:00|180037.5|179907.5|180039.3|179909.3|180039.3|179909.3|180037.5|179907.5|2
1720756810000|2024-07-12 04:00:10|180039.1|179909.1|180038.1|179908.1|180039.3|179909.3|180038.1|179908.1|3
1720756820000|2024-07-12 04:00:20|180038.8|179908.8|180041.8|179911.8|180045.9|179915.9|180038.8|179908.8|4
1720756830000|2024-07-12 04:00:30|180045.1|179915.1|180044.9|179914.9|180045.1|179915.1|180044.9|179914.9|2
1720756840000|2024-07-12 04:00:40|180046.7|179916.7|180046.8|179916.8|180046.8|179916.8|180046.7|179916.7|2
1720756850000|2024-07-12 04:00:50|180046.6|179916.6|180036.9|179906.9|180046.6|179916.6|180036.9|179906.9|4
1720756860000|2024-07-12 04:01:00|180037.1|179907.1|180037.1|179907.1|180037.1|179907.1|180037.1|179907.1|1
1720756870000|2024-07-12 04:01:10|180037.2|179907.2|180037.4|179907.4|180037.4|179907.4|180037.2|179907.2|2
1720756880000|2024-07-12 04:01:20|180047.5|179917.5|180043.4|179913.4|180047.5|179917.5|180043.2|179913.2|6
1720756890000|2024-07-12 04:01:30|180043.2|179913.2|180038.6|179908.6|180043.9|179913.9|180038.6|179908.6|8
1720756900000|2024-07-12 04:01:40|180038.7|179908.7|180038.8|179908.8|180038.8|179908.8|180038.3|179908.3|4
1720756910000|2024-07-12 04:01:50|180038.7|179908.7|180038.7|179908.7|180038.7|179908.7|180038.6|179908.6|3
1720756920000|2024-07-12 04:02:00|180038.5|179908.5|180046.5|179916.5|180047.2|179917.2|180038.5|179908.5|5
1720756930000|2024-07-12 04:02:10|180047.5|179917.5|180047.2|179917.2|180047.5|179917.5|180047.2|179917.2|2
1720756940000|2024-07-12 04:02:20|180046.9|179916.9|180038.7|179908.7|180047.2|179917.2|180038.7|179908.7|5
1720756950000|2024-07-12 04:02:30|180038.8|179908.8|180037.1|179907.1|180038.8|179908.8|180035|179905|7
1720756960000|2024-07-12 04:02:40|180036.9|179906.9|180037.6|179907.6|180037.9|179907.9|180036.9|179906.9|5
1720756970000|2024-07-12 04:02:50|180037.8|179907.8|180037|179907|180037.8|179907.8|180036.9|179906.9|4
1720756980000|2024-07-12 04:03:00|180043.5|179913.5|180043.4|179913.4|180043.5|179913.5|180043.3|179913.3|6
1720756990000|2024-07-12 04:03:10|180043.5|179913.5|180045.6|179915.6|180046.2|179916.2|180043.5|179913.5|4
1720757000000|2024-07-12 04:03:20|180045.5|179915.5|180037.6|179907.6|180046.6|179916.6|180037.5|179907.5|9
1720757010000|2024-07-12 04:03:30|180037.7|179907.7|180037.4|179907.4|180037.7|179907.7|180037.4|179907.4|3
1720757020000|2024-07-12 04:03:40|180036.4|179906.4|180036.2|179906.2|180038.7|179908.7|180036.1|179906.1|10
1720757030000|2024-07-12 04:03:50|180036.1|179906.1|180040.9|179910.9|180040.9|179910.9|180035.7|179905.7|5
1720757040000|2024-07-12 04:04:00|180040.8|179910.8|180040.8|179910.8|180040.8|179910.8|180040.8|179910.8|1
1720757050000|2024-07-12 04:04:10|180042.1|179912.1|180036.8|179906.8|180042.7|179912.7|180036.8|179906.8|8
1720757060000|2024-07-12 04:04:20|180037|179907|180033.3|179903.3|180037|179907|180033.3|179903.3|6
1720757070000|2024-07-12 04:04:30|180033.4|179903.4|180034.4|179904.4|180034.7|179904.7|180033.4|179903.4|3
1720757080000|2024-07-12 04:04:40|180034.3|179904.3|180036|179906|180036.1|179906.1|180034.3|179904.3|5
1720757090000|2024-07-12 04:04:50|180041|179911|180040.6|179910.6|180041.1|179911.1|180040.6|179910.6|8
1720757100000|2024-07-12 04:05:00|180041|179911|180040.4|179910.4|180041|179911|180040.1|179910.1|3
1720757110000|2024-07-12 04:05:10|180040.9|179910.9|180034.6|179904.6|180040.9|179910.9|180034.5|179904.5|6
1720757120000|2024-07-12 04:05:20|180033.6|179903.6|180035.2|179905.2|180035.2|179905.2|180033.6|179903.6|6
1720757130000|2024-07-12 04:05:30|180035.1|179905.1|180035.2|179905.2|180035.2|179905.2|180035.1|179905.1|2
1720757140000|2024-07-12 04:05:40|180035.4|179905.4|180041.7|179911.7|180043.5|179913.5|180034.1|179904.1|7
1720757150000|2024-07-12 04:05:50|180041.4|179911.4|180040.1|179910.1|180044.5|179914.5|180031.3|179901.3|14
1720757160000|2024-07-12 04:06:00|180038.1|179908.1|180038.7|179908.7|180038.8|179908.8|180038.1|179908.1|7
1720757170000|2024-07-12 04:06:10|180038.5|179908.5|180037.6|179907.6|180038.5|179908.5|180036.9|179906.9|5
1720757180000|2024-07-12 04:06:20|180036.9|179906.9|180038.2|179908.2|180038.3|179908.3|180036.9|179906.9|7
1720757190000|2024-07-12 04:06:30|180046.2|179916.2|180045.8|179915.8|180046.2|179916.2|180045.4|179915.4|7
1720757200000|2024-07-12 04:06:40|180045.9|179915.9|180044.5|179914.5|180046.2|179916.2|180042|179912|7
1720757210000|2024-07-12 04:06:50|180043.7|179913.7|180037.5|179907.5|180043.7|179913.7|180033.2|179903.2|11
1720757220000|2024-07-12 04:07:00|180036.9|179906.9|180035.1|179905.1|180036.9|179906.9|180035.1|179905.1|3
1720757230000|2024-07-12 04:07:10|180035.2|179905.2|180034.6|179904.6|180036.2|179906.2|180032.5|179902.5|6
1720757240000|2024-07-12 04:07:20|180044.2|179914.2|180043.2|179913.2|180044.2|179914.2|180043.2|179913.2|3
1720757250000|2024-07-12 04:07:30|180041.8|179911.8|180041.8|179911.8|180041.8|179911.8|180041.8|179911.8|1
1720757260000|2024-07-12 04:07:40|180039.5|179909.5|180035.8|179905.8|180041.3|179911.3|180035.8|179905.8|6
1720757270000|2024-07-12 04:07:50|180035.9|179905.9|180035.7|179905.7|180035.9|179905.9|180035.7|179905.7|2
1720757280000|2024-07-12 04:08:00|180036.1|179906.1|180035.4|179905.4|180036.5|179906.5|180035.4|179905.4|7
1720757290000|2024-07-12 04:08:10|180037.6|179907.6|180037.6|179907.6|180037.6|179907.6|180037.6|179907.6|1
1720757300000|2024-07-12 04:08:20|180043.5|179913.5|180043.7|179913.7|180044.2|179914.2|180039.3|179909.3|9
1720757310000|2024-07-12 04:08:30|180043.6|179913.6|180038.3|179908.3|180043.6|179913.6|180038.3|179908.3|3
1720757320000|2024-07-12 04:08:40|180038.1|179908.1|180033.3|179903.3|180038.1|179908.1|180032.7|179902.7|6
1720757330000|2024-07-12 04:08:50|180033.8|179903.8|180035|179905|180035.1|179905.1|180033.8|179903.8|5
1720757340000|2024-07-12 04:09:00|180033.9|179903.9|180034.7|179904.7|180035.8|179905.8|180032.7|179902.7|10
1720757350000|2024-07-12 04:09:10|180032.7|179902.7|180039.5|179909.5|180041.8|179911.8|180032.7|179902.7|8
1720757360000|2024-07-12 04:09:20|180039.8|179909.8|180037.9|179907.9|180041.8|179911.8|180037.8|179907.8|4
1720757370000|2024-07-12 04:09:30|180035.9|179905.9|180037|179907|180038.2|179908.2|180035.9|179905.9|7
1720757380000|2024-07-12 04:09:40|180037.7|179907.7|180036.4|179906.4|180037.7|179907.7|180036.3|179906.3|5
1720757390000|2024-07-12 04:09:50|180036.5|179906.5|180036.7|179906.7|180036.7|179906.7|180036.5|179906.5|2
1720757400000|2024-07-12 04:10:00|180040.8|179910.8|180038.1|179908.1|180040.8|179910.8|180038.1|179908.1|5
1720757410000|2024-07-12 04:10:10|180040.9|179910.9|180037.9|179907.9|180041|179911|180036.3|179906.3|6
1720757420000|2024-07-12 04:10:20|180040.7|179910.7|180038.9|179908.9|180040.7|179910.7|180037.9|179907.9|4
1720757430000|2024-07-12 04:10:30|180038.8|179908.8|180037.2|179907.2|180038.8|179908.8|180037.2|179907.2|4
1720757440000|2024-07-12 04:10:40|180037|179907|180037.5|179907.5|180038.2|179908.2|180037|179907|4
1720757450000|2024-07-12 04:10:50|180037.7|179907.7|180040.5|179910.5|180043.7|179913.7|180036.1|179906.1|8
1720757460000|2024-07-12 04:11:00|180044.8|179914.8|180042|179912|180047.2|179917.2|180038.8|179908.8|9
1720757470000|2024-07-12 04:11:10|180042.7|179912.7|180042.1|179912.1|180043.1|179913.1|180042.1|179912.1|6
1720757480000|2024-07-12 04:11:20|180039.6|179909.6|180040.9|179910.9|180041.6|179911.6|180039.6|179909.6|7
1720757490000|2024-07-12 04:11:30|180041.6|179911.6|180037.8|179907.8|180042.2|179912.2|180037.2|179907.2|15
1720757500000|2024-07-12 04:11:40|180038.3|179908.3|180038.3|179908.3|180042.3|179912.3|180037.5|179907.5|15
1720757510000|2024-07-12 04:11:50|180039.4|179909.4|180038|179908|180039.9|179909.9|180037.4|179907.4|5
1720757520000|2024-07-12 04:12:00|180040.6|179910.6|180042.8|179912.8|180045.3|179915.3|180040.6|179910.6|13
1720757530000|2024-07-12 04:12:10|180042.7|179912.7|180041|179911|180046|179916|180041|179911|12
1720757540000|2024-07-12 04:12:20|180040.8|179910.8|180040.8|179910.8|180042.6|179912.6|180039.4|179909.4|12
1720757550000|2024-07-12 04:12:30|180041.5|179911.5|180041|179911|180042|179912|180040.6|179910.6|8
1720757560000|2024-07-12 04:12:40|180043.6|179913.6|180038.9|179908.9|180043.6|179913.6|180038.6|179908.6|7
1720757570000|2024-07-12 04:12:50|180039.2|179909.2|180039.6|179909.6|180039.6|179909.6|180039.2|179909.2|3
1720757580000|2024-07-12 04:13:00|180043.1|179913.1|180043.1|179913.1|180043.2|179913.2|180043|179913|6
1720757590000|2024-07-12 04:13:10|180039.8|179909.8|180040|179910|180040.5|179910.5|180039.8|179909.8|7
1720757600000|2024-07-12 04:13:20|180040.1|179910.1|180040.7|179910.7|180040.7|179910.7|180040.1|179910.1|3
1720757610000|2024-07-12 04:13:30|180040.8|179910.8|180041|179911|180041|179911|180040.8|179910.8|3
1720757620000|2024-07-12 04:13:40|180044.7|179914.7|180044.1|179914.1|180044.8|179914.8|180043.1|179913.1|5
1720757630000|2024-07-12 04:13:50|180045|179915|180044.8|179914.8|180045|179915|180044.8|179914.8|3
1720757640000|2024-07-12 04:14:00|180041.4|179911.4|180040.2|179910.2|180041.5|179911.5|180040.2|179910.2|5
1720757650000|2024-07-12 04:14:10|180040.3|179910.3|180042.2|179912.2|180042.2|179912.2|180040.1|179910.1|4
1720757660000|2024-07-12 04:14:20|180042.3|179912.3|180042.5|179912.5|180042.5|179912.5|180042|179912|6
1720757670000|2024-07-12 04:14:30|180042.6|179912.6|180044.8|179914.8|180046.1|179916.1|180042.4|179912.4|9
1720757680000|2024-07-12 04:14:40|180049.1|179919.1|180046.2|179916.2|180050.7|179920.7|180046.2|179916.2|7
1720757690000|2024-07-12 04:14:50|180046.3|179916.3|180059.4|179929.4|180060.1|179930.1|180046.1|179916.1|10
1720757700000|2024-07-12 04:15:00|180059.7|179929.7|180054.3|179924.3|180059.7|179929.7|180053.6|179923.6|20
1720757710000|2024-07-12 04:15:10|180057.9|179927.9|180050|179920|180059.6|179929.6|180050|179920|9
1720757720000|2024-07-12 04:15:20|180050.5|179920.5|180050.7|179920.7|180050.9|179920.9|180047.5|179917.5|17
1720757730000|2024-07-12 04:15:30|180050.4|179920.4|180049.7|179919.7|180050.4|179920.4|180049.7|179919.7|9
1720757740000|2024-07-12 04:15:40|180045.9|179915.9|180046.1|179916.1|180046.1|179916.1|180044.8|179914.8|9
1720757750000|2024-07-12 04:15:50|180044.7|179914.7|180046|179916|180046|179916|180044.7|179914.7|3
1720757760000|2024-07-12 04:16:00|180045.5|179915.5|180046.1|179916.1|180046.1|179916.1|180044|179914|11
1720757770000|2024-07-12 04:16:10|180047.8|179917.8|180048|179918|180048|179918|180047.8|179917.8|3
1720757780000|2024-07-12 04:16:20|180045.6|179915.6|180048.4|179918.4|180048.6|179918.6|180045.6|179915.6|3
1720757790000|2024-07-12 04:16:30|180048.5|179918.5|180050|179920|180051.6|179921.6|180048.5|179918.5|4
1720757800000|2024-07-12 04:16:40|180049.4|179919.4|180049.7|179919.7|180049.7|179919.7|180048.7|179918.7|7
1720757810000|2024-07-12 04:16:50|180049.6|179919.6|180054.4|179924.4|180054.4|179924.4|180049.1|179919.1|4
1720757820000|2024-07-12 04:17:00|180054.2|179924.2|180045.8|179915.8|180054.2|179924.2|180045.2|179915.2|6
1720757830000|2024-07-12 04:17:10|180041.6|179911.6|180046|179916|180046|179916|180041.6|179911.6|2
1720757840000|2024-07-12 04:17:20|180046.4|179916.4|180046.3|179916.3|180046.4|179916.4|180045.6|179915.6|5
1720757850000|2024-07-12 04:17:30|180055.3|179925.3|180055.3|179925.3|180055.3|179925.3|180055.3|179925.3|1
1720757860000|2024-07-12 04:17:40|180055.2|179925.2|180055.2|179925.2|180055.2|179925.2|180055.2|179925.2|1
1720757870000|2024-07-12 04:17:50|180055.9|179925.9|180043.5|179913.5|180055.9|179925.9|180043.2|179913.2|4
1720757880000|2024-07-12 04:18:00|180041.9|179911.9|180052.1|179922.1|180054.4|179924.4|180041.9|179911.9|9
1720757890000|2024-07-12 04:18:10|180049.1|179919.1|180041.9|179911.9|180049.1|179919.1|180037.8|179907.8|11
1720757900000|2024-07-12 04:18:20|180041.8|179911.8|180048.5|179918.5|180049.4|179919.4|180041.8|179911.8|10
1720757920000|2024-07-12 04:18:40|180048.6|179918.6|180048.7|179918.7|180048.7|179918.7|180048.5|179918.5|4
1720757930000|2024-07-12 04:18:50|180048.9|179918.9|180055.3|179925.3|180055.3|179925.3|180048.7|179918.7|3
1720757940000|2024-07-12 04:19:00|180055.5|179925.5|180055.1|179925.1|180055.5|179925.5|180055.1|179925.1|3
1720757950000|2024-07-12 04:19:10|180054.4|179924.4|180040.2|179910.2|180054.5|179924.5|180040.2|179910.2|6
1720757960000|2024-07-12 04:19:20|180040.3|179910.3|180044.8|179914.8|180044.8|179914.8|180040.3|179910.3|6
1720757970000|2024-07-12 04:19:30|180044.7|179914.7|180043.5|179913.5|180044.7|179914.7|180043.4|179913.4|5
1720757980000|2024-07-12 04:19:40|180044.5|179914.5|180044.5|179914.5|180044.5|179914.5|180044.5|179914.5|1
1720757990000|2024-07-12 04:19:50|180056.1|179926.1|180054.5|179924.5|180056.1|179926.1|180054|179924|4
1720758000000|2024-07-12 04:20:00|180056|179926|180056.1|179926.1|180057.7|179927.7|180056|179926|8
1720758010000|2024-07-12 04:20:10|180056|179926|180046.9|179916.9|180056|179926|180046.9|179916.9|6
1720758020000|2024-07-12 04:20:20|180046.8|179916.8|180047.7|179917.7|180047.7|179917.7|180045.4|179915.4|6
1720758030000|2024-07-12 04:20:30|180047.6|179917.6|180047.9|179917.9|180047.9|179917.9|180047.6|179917.6|3
1720758040000|2024-07-12 04:20:40|180036.1|179906.1|180055.7|179925.7|180055.7|179925.7|180036.1|179906.1|6
1720758050000|2024-07-12 04:20:50|180055.3|179925.3|180057|179927|180057|179927|180055.1|179925.1|5
1720758060000|2024-07-12 04:21:00|180056.4|179926.4|180052.1|179922.1|180056.4|179926.4|180052.1|179922.1|5
1720758070000|2024-07-12 04:21:10|180050.3|179920.3|180038|179908|180050.3|179920.3|180038|179908|6
1720758080000|2024-07-12 04:21:20|180044.5|179914.5|180044.4|179914.4|180044.5|179914.5|180044.4|179914.4|2
1720758090000|2024-07-12 04:21:30|180044.5|179914.5|180044.5|179914.5|180044.5|179914.5|180044.5|179914.5|1
1720758100000|2024-07-12 04:21:40|180044.4|179914.4|180055|179925|180055.3|179925.3|180044.4|179914.4|8
1720758110000|2024-07-12 04:21:50|180054.8|179924.8|180056.3|179926.3|180056.3|179926.3|180049.5|179919.5|5
1720758120000|2024-07-12 04:22:00|180056.4|179926.4|180038|179908|180056.4|179926.4|180038|179908|10
1720758130000|2024-07-12 04:22:10|180037.2|179907.2|180038|179908|180038|179908|180037.2|179907.2|2
1720758140000|2024-07-12 04:22:20|180033.5|179903.5|180033.5|179903.5|180039.6|179909.6|180033.5|179903.5|5
1720758150000|2024-07-12 04:22:30|180033.4|179903.4|180038.8|179908.8|180038.8|179908.8|180033.4|179903.4|3
1720758160000|2024-07-12 04:22:40|180052.6|179922.6|180052.6|179922.6|180052.6|179922.6|180052.6|179922.6|1
1720758170000|2024-07-12 04:22:50|180052.4|179922.4|180053.5|179923.5|180054.6|179924.6|180052.4|179922.4|3
1720758180000|2024-07-12 04:23:00|180052|179922|180036.1|179906.1|180052|179922|180036.1|179906.1|3
1720758190000|2024-07-12 04:23:10|180034.4|179904.4|180034.5|179904.5|180036.4|179906.4|180034.4|179904.4|6
1720758200000|2024-07-12 04:23:20|180034.7|179904.7|180034.5|179904.5|180039.4|179909.4|180030.4|179900.4|8
1720758210000|2024-07-12 04:23:30|180048.3|179918.3|180048.3|179918.3|180048.4|179918.4|180048.3|179918.3|3
1720758220000|2024-07-12 04:23:40|180048.5|179918.5|180048.5|179918.5|180048.5|179918.5|180048.5|179918.5|1
1720758230000|2024-07-12 04:23:50|180035.5|179905.5|180037|179907|180037|179907|180035.5|179905.5|2
1720758240000|2024-07-12 04:24:00|180035.7|179905.7|180035.7|179905.7|180035.7|179905.7|180035.7|179905.7|1
1720758250000|2024-07-12 04:24:10|180035.6|179905.6|180035.7|179905.7|180035.7|179905.7|180035.6|179905.6|2
1720758260000|2024-07-12 04:24:20|180035.8|179905.8|180035.7|179905.7|180035.8|179905.8|180035.7|179905.7|2
1720758270000|2024-07-12 04:24:30|180048.9|179918.9|180049.2|179919.2|180049.2|179919.2|180048.9|179918.9|3
1720758280000|2024-07-12 04:24:40|180049.3|179919.3|180049.3|179919.3|180049.3|179919.3|180049.3|179919.3|1
1720758290000|2024-07-12 04:24:50|180036.2|179906.2|180036.2|179906.2|180036.2|179906.2|180036.2|179906.2|1
1720758300000|2024-07-12 04:25:00|180036.3|179906.3|180036.3|179906.3|180036.3|179906.3|180036.3|179906.3|1
1720758310000|2024-07-12 04:25:10|180036.4|179906.4|180036.4|179906.4|180036.4|179906.4|180036.4|179906.4|1
1720758320000|2024-07-12 04:25:20|180048.6|179918.6|180048.6|179918.6|180048.6|179918.6|180048.6|179918.6|1
1720758330000|2024-07-12 04:25:30|180048.9|179918.9|180048.9|179918.9|180048.9|179918.9|180048.9|179918.9|1
1720758340000|2024-07-12 04:25:40|180037.2|179907.2|180037.2|179907.2|180037.2|179907.2|180037.2|179907.2|1
1720758350000|2024-07-12 04:25:50|180037.4|179907.4|180039.9|179909.9|180041.9|179911.9|180035.3|179905.3|9
1720758360000|2024-07-12 04:26:00|180040|179910|180039.8|179909.8|180040|179910|180039.8|179909.8|2
1720758380000|2024-07-12 04:26:20|180040|179910|180040|179910|180040|179910|180040|179910|1
1720758390000|2024-07-12 04:26:30|180048.6|179918.6|180049.9|179919.9|180049.9|179919.9|180048.6|179918.6|2
1720758400000|2024-07-12 04:26:40|180050.2|179920.2|180050.4|179920.4|180050.4|179920.4|180050.2|179920.2|2
1720758410000|2024-07-12 04:26:50|180038.1|179908.1|180038.2|179908.2|180038.2|179908.2|180038.1|179908.1|2
1720758420000|2024-07-12 04:27:00|180038.4|179908.4|180038.6|179908.6|180038.6|179908.6|180038.4|179908.4|2
1720758430000|2024-07-12 04:27:10|180038.8|179908.8|180039|179909|180039|179909|180038.7|179908.7|4
1720758440000|2024-07-12 04:27:20|180044.3|179914.3|180039|179909|180044.3|179914.3|180039|179909|5
1720758450000|2024-07-12 04:27:30|180038.2|179908.2|180039.5|179909.5|180039.5|179909.5|180038.2|179908.2|2
1720758460000|2024-07-12 04:27:40|180039.7|179909.7|180039.7|179909.7|180039.7|179909.7|180039.7|179909.7|1
1720758470000|2024-07-12 04:27:50|180039.3|179909.3|180052.9|179922.9|180052.9|179922.9|180039.3|179909.3|3
1720758480000|2024-07-12 04:28:00|180053.6|179923.6|180053.6|179923.6|180053.6|179923.6|180053.6|179923.6|1
1720758490000|2024-07-12 04:28:10|180053.1|179923.1|180050.3|179920.3|180053.1|179923.1|180049.6|179919.6|5
1720758500000|2024-07-12 04:28:20|180051.1|179921.1|180042.8|179912.8|180051.1|179921.1|180035.3|179905.3|6
1720758510000|2024-07-12 04:28:30|180040.3|179910.3|180034.9|179904.9|180040.8|179910.8|180034.9|179904.9|6
1720758520000|2024-07-12 04:28:40|180038.8|179908.8|180038.7|179908.7|180038.8|179908.8|180038.7|179908.7|2
1720758530000|2024-07-12 04:28:50|180038.8|179908.8|180039|179909|180039.1|179909.1|180034.9|179904.9|5
1720758540000|2024-07-12 04:29:00|180049.1|179919.1|180048.5|179918.5|180051|179921|180048.4|179918.4|5
1720758550000|2024-07-12 04:29:10|180050.9|179920.9|180049.7|179919.7|180051|179921|180048.7|179918.7|7
1720758560000|2024-07-12 04:29:20|180036.4|179906.4|180036.4|179906.4|180036.4|179906.4|180036.4|179906.4|1
1720758570000|2024-07-12 04:29:30|180031.9|179901.9|180031.9|179901.9|180031.9|179901.9|180031.9|179901.9|1
1720758580000|2024-07-12 04:29:40|180036.4|179906.4|180036|179906|180036.4|179906.4|180036|179906|2
1720758590000|2024-07-12 04:29:50|180036.4|179906.4|180049.5|179919.5|180049.7|179919.7|180036.4|179906.4|3
1720758600000|2024-07-12 04:30:00|180049.6|179919.6|180051.5|179921.5|180051.5|179921.5|180049.4|179919.4|6
1720758610000|2024-07-12 04:30:10|180049|179919|180039.5|179909.5|180049.3|179919.3|180039.5|179909.5|6
1720758620000|2024-07-12 04:30:20|180039.6|179909.6|180039.7|179909.7|180039.7|179909.7|180039.6|179909.6|2
1720758630000|2024-07-12 04:30:30|180039.8|179909.8|180039.5|179909.5|180039.8|179909.8|180039.4|179909.4|3
1720758640000|2024-07-12 04:30:40|180030.7|179900.7|180029.5|179899.5|180030.8|179900.8|180029.5|179899.5|3
1720758650000|2024-07-12 04:30:50|180047|179917|180042.2|179912.2|180047|179917|180042.2|179912.2|3
1720758660000|2024-07-12 04:31:00|180049.9|179919.9|180050.7|179920.7|180051.6|179921.6|180049.9|179919.9|5
1720758670000|2024-07-12 04:31:10|180038.2|179908.2|180036.6|179906.6|180038.2|179908.2|180036.6|179906.6|2
1720758680000|2024-07-12 04:31:20|180036.5|179906.5|180036.4|179906.4|180036.5|179906.5|180036.4|179906.4|2
1720758690000|2024-07-12 04:31:30|180035.4|179905.4|180036.7|179906.7|180036.7|179906.7|180034.8|179904.8|6
1720758700000|2024-07-12 04:31:40|180034.9|179904.9|180040.4|179910.4|180042.3|179912.3|180029.8|179899.8|5
1720758710000|2024-07-12 04:31:50|180043.3|179913.3|180036.7|179906.7|180043.3|179913.3|180036.5|179906.5|3
1720758720000|2024-07-12 04:32:00|180031.5|179901.5|180036.3|179906.3|180036.4|179906.4|180031.5|179901.5|4
1720758740000|2024-07-12 04:32:20|180036.4|179906.4|180050.4|179920.4|180050.4|179920.4|180036.4|179906.4|5
1720758750000|2024-07-12 04:32:30|180050.9|179920.9|180050.9|179920.9|180050.9|179920.9|180050.9|179920.9|1
1720758760000|2024-07-12 04:32:40|180050.8|179920.8|180037.4|179907.4|180050.8|179920.8|180037.4|179907.4|6
1720758770000|2024-07-12 04:32:50|180037|179907|180037|179907|180037|179907|180037|179907|1
1720758780000|2024-07-12 04:33:00|180037.6|179907.6|180041.7|179911.7|180042.8|179912.8|180037.6|179907.6|5
1720758790000|2024-07-12 04:33:10|180039.5|179909.5|180032.1|179902.1|180039.5|179909.5|180032.1|179902.1|2
1720758800000|2024-07-12 04:33:20|180037.9|179907.9|180036.6|179906.6|180037.9|179907.9|180032.1|179902.1|5
1720758810000|2024-07-12 04:33:30|180036.7|179906.7|180037.6|179907.6|180037.6|179907.6|180032.1|179902.1|6
1720758820000|2024-07-12 04:33:40|180037.3|179907.3|180049.3|179919.3|180049.8|179919.8|180032.1|179902.1|6
1720758830000|2024-07-12 04:33:50|180049.8|179919.8|180051.8|179921.8|180051.8|179921.8|180049.8|179919.8|2
1720758840000|2024-07-12 04:34:00|180051.3|179921.3|180052.3|179922.3|180052.3|179922.3|180051.3|179921.3|4
1720758850000|2024-07-12 04:34:10|180051.3|179921.3|180038.8|179908.8|180051.8|179921.8|180038.8|179908.8|4
1720758860000|2024-07-12 04:34:20|180038.5|179908.5|180038.3|179908.3|180038.5|179908.5|180038.3|179908.3|4
1720758870000|2024-07-12 04:34:30|180038.8|179908.8|180035.7|179905.7|180038.8|179908.8|180035.7|179905.7|4
1720758880000|2024-07-12 04:34:40|180036.1|179906.1|180050.3|179920.3|180050.8|179920.8|180036.1|179906.1|3
1720758890000|2024-07-12 04:34:50|180051.3|179921.3|180051.8|179921.8|180051.8|179921.8|180050.8|179920.8|5
1720758900000|2024-07-12 04:35:00|180050.8|179920.8|180036.8|179906.8|180050.8|179920.8|180036.8|179906.8|5
1720758920000|2024-07-12 04:35:20|180039.1|179909.1|180036.9|179906.9|180039.1|179909.1|180036.8|179906.8|4
1720758930000|2024-07-12 04:35:30|180036.4|179906.4|180031|179901|180041.3|179911.3|180031|179901|7
1720758950000|2024-07-12 04:35:50|180031.1|179901.1|180031.3|179901.3|180031.3|179901.3|180031.1|179901.1|2
1720758960000|2024-07-12 04:36:00|180032.5|179902.5|180033.7|179903.7|180040.3|179910.3|180032.5|179902.5|7
1720758970000|2024-07-12 04:36:10|180033.5|179903.5|180033.5|179903.5|180033.5|179903.5|180033.5|179903.5|1
1720758980000|2024-07-12 04:36:20|180033.3|179903.3|180033.4|179903.4|180033.6|179903.6|180033.3|179903.3|5
1720758990000|2024-07-12 04:36:30|180033.5|179903.5|180046.3|179916.3|180046.3|179916.3|180033.2|179903.2|7
1720759000000|2024-07-12 04:36:40|180046.8|179916.8|180046.8|179916.8|180046.8|179916.8|180046.8|179916.8|1
1720759010000|2024-07-12 04:36:50|180048.3|179918.3|180047.1|179917.1|180048.3|179918.3|180043.3|179913.3|7
1720759020000|2024-07-12 04:37:00|180051.2|179921.2|180033.2|179903.2|180051.2|179921.2|180033.1|179903.1|6
1720759030000|2024-07-12 04:37:10|180037.7|179907.7|180033.3|179903.3|180037.7|179907.7|180033.2|179903.2|3
1720759040000|2024-07-12 04:37:20|180033.4|179903.4|180033.4|179903.4|180033.4|179903.4|180033.4|179903.4|1
1720759050000|2024-07-12 04:37:30|180036.4|179906.4|180036.8|179906.8|180036.8|179906.8|180036.4|179906.4|3
1720759060000|2024-07-12 04:37:40|180036.7|179906.7|180053.1|179923.1|180053.1|179923.1|180036.7|179906.7|3
1720759070000|2024-07-12 04:37:50|180050.8|179920.8|180036.2|179906.2|180053.6|179923.6|180036.2|179906.2|4
1720759080000|2024-07-12 04:38:00|180036.1|179906.1|180044.5|179914.5|180044.5|179914.5|180032.2|179902.2|4
1720759090000|2024-07-12 04:38:10|180037|179907|180046.3|179916.3|180046.3|179916.3|180036.1|179906.1|9
1720759100000|2024-07-12 04:38:20|180046.6|179916.6|180045.8|179915.8|180046.6|179916.6|180045.2|179915.2|3
1720759110000|2024-07-12 04:38:30|180046.1|179916.1|180046.1|179916.1|180046.1|179916.1|180046.1|179916.1|1
1720759120000|2024-07-12 04:38:40|180045.8|179915.8|180045.8|179915.8|180045.8|179915.8|180045.8|179915.8|1
1720759130000|2024-07-12 04:38:50|180054.9|179924.9|180052|179922|180054.9|179924.9|180052|179922|5
1720759140000|2024-07-12 04:39:00|180054.4|179924.4|180054.9|179924.9|180054.9|179924.9|180054.4|179924.4|2
1720759150000|2024-07-12 04:39:10|180053.9|179923.9|180040.8|179910.8|180053.9|179923.9|180035.7|179905.7|13
1720759160000|2024-07-12 04:39:20|180046.3|179916.3|180046.6|179916.6|180047.8|179917.8|180046.3|179916.3|9
1720759170000|2024-07-12 04:39:30|180047.1|179917.1|180039.8|179909.8|180047.1|179917.1|180039.5|179909.5|6
1720759180000|2024-07-12 04:39:40|180038.5|179908.5|180038.5|179908.5|180038.5|179908.5|180038.5|179908.5|1
1720759190000|2024-07-12 04:39:50|180039.4|179909.4|180034.5|179904.5|180039.6|179909.6|180034.5|179904.5|4
1720759200000|2024-07-12 04:40:00|180039.6|179909.6|180039.9|179909.9|180039.9|179909.9|180039.6|179909.6|2
1720759210000|2024-07-12 04:40:10|180039.4|179909.4|180039.5|179909.5|180039.9|179909.9|180039.4|179909.4|3
1720759220000|2024-07-12 04:40:20|180039.9|179909.9|180039.9|179909.9|180039.9|179909.9|180039.9|179909.9|1
1720759230000|2024-07-12 04:40:30|180053.4|179923.4|180053.4|179923.4|180053.4|179923.4|180053.4|179923.4|1
1720759240000|2024-07-12 04:40:40|180053.6|179923.6|180053.6|179923.6|180053.6|179923.6|180053.6|179923.6|1
1720759250000|2024-07-12 04:40:50|180051.6|179921.6|180033|179903|180051.6|179921.6|180033|179903|6
1720759260000|2024-07-12 04:41:00|180033.6|179903.6|180031.3|179901.3|180033.6|179903.6|180031.3|179901.3|8
1720759270000|2024-07-12 04:41:10|180031.8|179901.8|180038.2|179908.2|180038.2|179908.2|180031.4|179901.4|10
1720759280000|2024-07-12 04:41:20|180047|179917|180047.1|179917.1|180047.8|179917.8|180047|179917|3
1720759290000|2024-07-12 04:41:30|180045.8|179915.8|180045.8|179915.8|180045.8|179915.8|180045.8|179915.8|1
1720759300000|2024-07-12 04:41:40|180045.1|179915.1|180046.8|179916.8|180047.1|179917.1|180045.1|179915.1|5
1720759310000|2024-07-12 04:41:50|180034.1|179904.1|180036.7|179906.7|180037|179907|180034.1|179904.1|4
1720759320000|2024-07-12 04:42:00|180037|179907|180040|179910|180040|179910|180036.4|179906.4|6
1720759330000|2024-07-12 04:42:10|180039.7|179909.7|180038.4|179908.4|180040.3|179910.3|180038.4|179908.4|6
1720759340000|2024-07-12 04:42:20|180038.6|179908.6|180038.3|179908.3|180038.6|179908.6|180038.3|179908.3|3
1720759350000|2024-07-12 04:42:30|180038.1|179908.1|180044.1|179914.1|180044.1|179914.1|180038.1|179908.1|2
1720759360000|2024-07-12 04:42:40|180044.5|179914.5|180045.6|179915.6|180045.6|179915.6|180044.5|179914.5|2
1720759370000|2024-07-12 04:42:50|180044.6|179914.6|180044.2|179914.2|180044.6|179914.6|180044.1|179914.1|3
1720759380000|2024-07-12 04:43:00|180044.3|179914.3|180046.9|179916.9|180046.9|179916.9|180044.3|179914.3|4
1720759400000|2024-07-12 04:43:20|180047.1|179917.1|180044.3|179914.3|180047.1|179917.1|180044.3|179914.3|2
1720759420000|2024-07-12 04:43:40|180043.1|179913.1|180043.1|179913.1|180043.1|179913.1|180043.1|179913.1|1
1720759430000|2024-07-12 04:43:50|180043.6|179913.6|180048|179918|180048|179918|180043.6|179913.6|4
1720759440000|2024-07-12 04:44:00|180047.9|179917.9|180044.7|179914.7|180047.9|179917.9|180044.7|179914.7|4
1720759450000|2024-07-12 04:44:10|180044.1|179914.1|180044.6|179914.6|180044.9|179914.9|180043.4|179913.4|8
1720759460000|2024-07-12 04:44:20|180044.5|179914.5|180044.6|179914.6|180044.6|179914.6|180044.5|179914.5|2
1720759470000|2024-07-12 04:44:30|180044.5|179914.5|180044.9|179914.9|180044.9|179914.9|180044.5|179914.5|2
1720759480000|2024-07-12 04:44:40|180045.8|179915.8|180043|179913|180045.8|179915.8|180043|179913|5
1720759490000|2024-07-12 04:44:50|180044.4|179914.4|180043.8|179913.8|180044.4|179914.4|180043.8|179913.8|2
1720759500000|2024-07-12 04:45:00|180043.9|179913.9|180043.7|179913.7|180044.7|179914.7|180043.7|179913.7|4
1720759510000|2024-07-12 04:45:10|180042.5|179912.5|180043.5|179913.5|180043.5|179913.5|180042.5|179912.5|2
1720759520000|2024-07-12 04:45:20|180043.4|179913.4|180043.3|179913.3|180043.4|179913.4|180043.3|179913.3|2
1720759530000|2024-07-12 04:45:30|180044.1|179914.1|180044.9|179914.9|180045.5|179915.5|180044.1|179914.1|5
1720759540000|2024-07-12 04:45:40|180044.8|179914.8|180043.6|179913.6|180044.8|179914.8|180043|179913|5
1720759560000|2024-07-12 04:46:00|180043.7|179913.7|180043.4|179913.4|180043.7|179913.7|180039.9|179909.9|7
1720759570000|2024-07-12 04:46:10|180041.1|179911.1|180041.2|179911.2|180041.2|179911.2|180041.1|179911.1|2
1720759580000|2024-07-12 04:46:20|180041.7|179911.7|180042.6|179912.6|180042.6|179912.6|180041.7|179911.7|2
1720759590000|2024-07-12 04:46:30|180043.2|179913.2|180040.6|179910.6|180043.2|179913.2|180040.6|179910.6|3
1720759600000|2024-07-12 04:46:40|180043.3|179913.3|180046.7|179916.7|180046.7|179916.7|180043.3|179913.3|7
1720759610000|2024-07-12 04:46:50|180046.8|179916.8|180046.5|179916.5|180047|179917|180046.5|179916.5|3
1720759620000|2024-07-12 04:47:00|180046.8|179916.8|180043.2|179913.2|180046.8|179916.8|180043.2|179913.2|5
1720759630000|2024-07-12 04:47:10|180042.2|179912.2|180042.8|179912.8|180042.8|179912.8|180042.2|179912.2|2
1720759640000|2024-07-12 04:47:20|180043.4|179913.4|180042.8|179912.8|180043.4|179913.4|180042.8|179912.8|2
1720759650000|2024-07-12 04:47:30|180042.2|179912.2|180044.6|179914.6|180044.6|179914.6|180042.1|179912.1|3
1720759660000|2024-07-12 04:47:40|180044.7|179914.7|180045.6|179915.6|180045.6|179915.6|180044.7|179914.7|2
1720759670000|2024-07-12 04:47:50|180045.4|179915.4|180045.4|179915.4|180045.4|179915.4|180045.4|179915.4|1
1720759680000|2024-07-12 04:48:00|180043.3|179913.3|180043.9|179913.9|180044.8|179914.8|180043.3|179913.3|4
1720759690000|2024-07-12 04:48:10|180043.8|179913.8|180043.8|179913.8|180043.8|179913.8|180043.8|179913.8|1
1720759700000|2024-07-12 04:48:20|180042.6|179912.6|180042.6|179912.6|180042.6|179912.6|180042.6|179912.6|1
1720759710000|2024-07-12 04:48:30|180048.7|179918.7|180050.5|179920.5|180050.5|179920.5|180048.7|179918.7|2
1720759720000|2024-07-12 04:48:40|180050.3|179920.3|180043.8|179913.8|180050.3|179920.3|180043.8|179913.8|3
1720759730000|2024-07-12 04:48:50|180043.9|179913.9|180043.9|179913.9|180043.9|179913.9|180043.9|179913.9|1
1720759740000|2024-07-12 04:49:00|180044.4|179914.4|180043.7|179913.7|180044.5|179914.5|180043.7|179913.7|4
1720759750000|2024-07-12 04:49:10|180043.6|179913.6|180044.1|179914.1|180044.1|179914.1|180043.6|179913.6|3
1720759760000|2024-07-12 04:49:20|180043.7|179913.7|180044.5|179914.5|180044.5|179914.5|180043.7|179913.7|2
1720759770000|2024-07-12 04:49:30|180044.4|179914.4|180044.5|179914.5|180044.5|179914.5|180042.5|179912.5|6
1720759780000|2024-07-12 04:49:40|180045|179915|180044.5|179914.5|180045.4|179915.4|180044.5|179914.5|5
1720759790000|2024-07-12 04:49:50|180043.7|179913.7|180044.4|179914.4|180044.4|179914.4|180043.7|179913.7|3
1720759800000|2024-07-12 04:50:00|180045|179915|180042.2|179912.2|180045|179915|180042.2|179912.2|5
1720759810000|2024-07-12 04:50:10|180042.1|179912.1|180041.1|179911.1|180042.1|179912.1|180040.9|179910.9|5
1720759820000|2024-07-12 04:50:20|180040.9|179910.9|180040.8|179910.8|180040.9|179910.9|180040.8|179910.8|2
1720759830000|2024-07-12 04:50:30|180040.7|179910.7|180041.8|179911.8|180041.8|179911.8|180040.7|179910.7|5
1720759840000|2024-07-12 04:50:40|180041.7|179911.7|180042.2|179912.2|180042.2|179912.2|180041.6|179911.6|7
1720759850000|2024-07-12 04:50:50|180042.1|179912.1|180042|179912|180042.2|179912.2|180042|179912|6
1720759860000|2024-07-12 04:51:00|180042.1|179912.1|180040.3|179910.3|180042.1|179912.1|180040.2|179910.2|3
1720759870000|2024-07-12 04:51:10|180040.2|179910.2|180041.5|179911.5|180043.9|179913.9|180040.2|179910.2|8
1720759880000|2024-07-12 04:51:20|180041.4|179911.4|180035|179905|180041.8|179911.8|180035|179905|6
1720759890000|2024-07-12 04:51:30|180035.1|179905.1|180034.9|179904.9|180035.2|179905.2|180034.5|179904.5|8
1720759900000|2024-07-12 04:51:40|180035.2|179905.2|180035.1|179905.1|180035.2|179905.2|180035.1|179905.1|2
1720759910000|2024-07-12 04:51:50|180035.2|179905.2|180035.6|179905.6|180035.7|179905.7|180035.2|179905.2|5
1720759920000|2024-07-12 04:52:00|180035.5|179905.5|180035.2|179905.2|180035.5|179905.5|180034.7|179904.7|5
1720759930000|2024-07-12 04:52:10|180035.3|179905.3|180035.1|179905.1|180036.1|179906.1|180035.1|179905.1|6
1720759940000|2024-07-12 04:52:20|180035|179905|180034.3|179904.3|180035.1|179905.1|180034.3|179904.3|5
1720759960000|2024-07-12 04:52:40|180034.6|179904.6|180034.4|179904.4|180034.6|179904.6|180031.7|179901.7|3
1720759980000|2024-07-12 04:53:00|180034.3|179904.3|180035.7|179905.7|180035.7|179905.7|180028.4|179898.4|5
1720759990000|2024-07-12 04:53:10|180035.5|179905.5|180035|179905|180035.5|179905.5|180035|179905|5
1720760000000|2024-07-12 04:53:20|180034.8|179904.8|180034.4|179904.4|180034.8|179904.8|180034.4|179904.4|5
1720760010000|2024-07-12 04:53:30|180034.3|179904.3|180034.1|179904.1|180034.4|179904.4|180034|179904|4
1720760020000|2024-07-12 04:53:40|180034|179904|180034|179904|180034|179904|180034|179904|1
1720760030000|2024-07-12 04:53:50|180034.2|179904.2|180030.5|179900.5|180034.7|179904.7|180030.5|179900.5|5
1720760040000|2024-07-12 04:54:00|180030|179900|180033.1|179903.1|180033.1|179903.1|180030|179900|2
1720760050000|2024-07-12 04:54:10|180033.7|179903.7|180031.9|179901.9|180034.1|179904.1|180031.9|179901.9|8
1720760060000|2024-07-12 04:54:20|180032|179902|180033.2|179903.2|180033.2|179903.2|180032|179902|3
1720760070000|2024-07-12 04:54:30|180032.8|179902.8|180033.1|179903.1|180033.1|179903.1|180032.5|179902.5|6
1720760080000|2024-07-12 04:54:40|180033|179903|180033.6|179903.6|180033.6|179903.6|180033|179903|4
1720760090000|2024-07-12 04:54:50|180033.7|179903.7|180033.1|179903.1|180033.7|179903.7|180033|179903|6
1720760100000|2024-07-12 04:55:00|180033|179903|180025.8|179895.8|180033.1|179903.1|180025.8|179895.8|3
1720760110000|2024-07-12 04:55:10|180026.9|179896.9|180027.5|179897.5|180027.5|179897.5|180026.4|179896.4|4
1720760120000|2024-07-12 04:55:20|180030.1|179900.1|180029.9|179899.9|180030.3|179900.3|180029.6|179899.6|7
1720760130000|2024-07-12 04:55:30|180030.8|179900.8|180031.2|179901.2|180031.3|179901.3|180030.8|179900.8|6
1720760140000|2024-07-12 04:55:40|180031.1|179901.1|180029.1|179899.1|180031.4|179901.4|180029.1|179899.1|7
1720760150000|2024-07-12 04:55:50|180030.8|179900.8|180030.7|179900.7|180030.8|179900.8|180030.7|179900.7|2
1720760160000|2024-07-12 04:56:00|180031.1|179901.1|180030.9|179900.9|180031.1|179901.1|180030.9|179900.9|2
1720760170000|2024-07-12 04:56:10|180031.1|179901.1|180030.1|179900.1|180031.1|179901.1|180030.1|179900.1|7
1720760180000|2024-07-12 04:56:20|180030.6|179900.6|180031|179901|180031|179901|180029.8|179899.8|4
1720760190000|2024-07-12 04:56:30|180029.8|179899.8|180029.8|179899.8|180029.8|179899.8|180029.8|179899.8|1
1720760200000|2024-07-12 04:56:40|180029.7|179899.7|180029.1|179899.1|180030.5|179900.5|180029.1|179899.1|3
1720760210000|2024-07-12 04:56:50|180029|179899|180029.6|179899.6|180029.6|179899.6|180028.9|179898.9|6
1720760220000|2024-07-12 04:57:00|180029.7|179899.7|180029.6|179899.6|180029.7|179899.7|180029.6|179899.6|2
1720760230000|2024-07-12 04:57:10|180031.2|179901.2|180032.1|179902.1|180032.1|179902.1|180031.2|179901.2|7
1720760240000|2024-07-12 04:57:20|180032.2|179902.2|180032.3|179902.3|180032.3|179902.3|180032.2|179902.2|2
1720760250000|2024-07-12 04:57:30|180032.2|179902.2|180032.4|179902.4|180032.4|179902.4|180029.3|179899.3|4
1720760260000|2024-07-12 04:57:40|180031|179901|180033.4|179903.4|180034.6|179904.6|180031|179901|5
1720760270000|2024-07-12 04:57:50|180033.2|179903.2|180033.3|179903.3|180033.3|179903.3|180033.2|179903.2|2
1720760280000|2024-07-12 04:58:00|180033.4|179903.4|180034.3|179904.3|180035.1|179905.1|180033.4|179903.4|5
1720760290000|2024-07-12 04:58:10|180034.7|179904.7|180034|179904|180034.7|179904.7|180034|179904|8
1720760300000|2024-07-12 04:58:20|180033.9|179903.9|180034.6|179904.6|180034.6|179904.6|180033.8|179903.8|5
1720760310000|2024-07-12 04:58:30|180035.3|179905.3|180031.3|179901.3|180035.3|179905.3|180029.5|179899.5|4
1720760320000|2024-07-12 04:58:40|180034|179904|180033.4|179903.4|180034|179904|180032.6|179902.6|4
1720760330000|2024-07-12 04:58:50|180030.6|179900.6|180032.9|179902.9|180034.6|179904.6|180030.1|179900.1|8
1720760340000|2024-07-12 04:59:00|180034.5|179904.5|180036.1|179906.1|180036.1|179906.1|180031.8|179901.8|9
1720760350000|2024-07-12 04:59:10|180036.8|179906.8|180036.7|179906.7|180036.8|179906.8|180036.7|179906.7|2
1720760360000|2024-07-12 04:59:20|180036.6|179906.6|180035.6|179905.6|180036.6|179906.6|180035.5|179905.5|4
1720760370000|2024-07-12 04:59:30|180034.8|179904.8|180034.8|179904.8|180034.8|179904.8|180034.8|179904.8|1
1720760380000|2024-07-12 04:59:40|180034.6|179904.6|180034.6|179904.6|180034.6|179904.6|180034.6|179904.6|1
1720760390000|2024-07-12 04:59:50|180035.4|179905.4|180035.9|179905.9|180036|179906|180035.4|179905.4|3
1720760400000|2024-07-12 05:00:00|180040.2|179910.2|180023.9|179893.9|180040.2|179910.2|180023.9|179893.9|10
1720760410000|2024-07-12 05:00:10|180023.1|179893.1|180018.9|179888.9|180026.9|179896.9|180018.9|179888.9|10
1720760420000|2024-07-12 05:00:20|180019.1|179889.1|180019.1|179889.1|180019.1|179889.1|180019.1|179889.1|1
1720760430000|2024-07-12 05:00:30|180019.2|179889.2|180020.4|179890.4|180020.4|179890.4|180019.2|179889.2|3
1720760450000|2024-07-12 05:00:50|180020.5|179890.5|180014.7|179884.7|180020.5|179890.5|180014.7|179884.7|3
1720760460000|2024-07-12 05:01:00|180014.8|179884.8|180022.9|179892.9|180022.9|179892.9|180014.8|179884.8|3
1720760470000|2024-07-12 05:01:10|180023|179893|180020.5|179890.5|180023|179893|180020.5|179890.5|2
1720760480000|2024-07-12 05:01:20|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|1
1720760490000|2024-07-12 05:01:30|180018.2|179888.2|180018.1|179888.1|180018.2|179888.2|180018.1|179888.1|2
1720760500000|2024-07-12 05:01:40|180017.6|179887.6|180017.6|179887.6|180017.6|179887.6|180017.6|179887.6|1
1720760510000|2024-07-12 05:01:50|180018.2|179888.2|180018.2|179888.2|180018.2|179888.2|180018.2|179888.2|1
1720760520000|2024-07-12 05:02:00|180018.3|179888.3|180015.5|179885.5|180018.4|179888.4|180015.5|179885.5|5
1720760530000|2024-07-12 05:02:10|180011.4|179881.4|180009.2|179879.2|180013.7|179883.7|180009.2|179879.2|5
1720760540000|2024-07-12 05:02:20|180009.3|179879.3|180013.5|179883.5|180013.5|179883.5|180008.7|179878.7|4
1720760550000|2024-07-12 05:02:30|180012.6|179882.6|180011.6|179881.6|180012.6|179882.6|180011.6|179881.6|6
1720760570000|2024-07-12 05:02:50|180011.5|179881.5|180011.5|179881.5|180011.5|179881.5|180011.5|179881.5|1
1720760580000|2024-07-12 05:03:00|180009.8|179879.8|180005.5|179875.5|180012|179882|180000|179870|10
1720760590000|2024-07-12 05:03:10|180002.4|179872.4|180002.5|179872.5|180002.5|179872.5|180002.4|179872.4|2
1720760600000|2024-07-12 05:03:20|180005.5|179875.5|180002.5|179872.5|180005.5|179875.5|180002.5|179872.5|2
1720760610000|2024-07-12 05:03:30|180006.8|179876.8|180006.8|179876.8|180006.8|179876.8|180006.8|179876.8|1
1720760620000|2024-07-12 05:03:40|180008.7|179878.7|180008.7|179878.7|180009.5|179879.5|180008.7|179878.7|3
1720760630000|2024-07-12 05:03:50|180007.8|179877.8|180008.5|179878.5|180009.5|179879.5|180007.8|179877.8|4
1720760640000|2024-07-12 05:04:00|180005.4|179875.4|180009.1|179879.1|180009.1|179879.1|180005.4|179875.4|3
1720760650000|2024-07-12 05:04:10|180008|179878|180008|179878|180008|179878|180008|179878|1
1720760660000|2024-07-12 05:04:20|180008.1|179878.1|180004.4|179874.4|180008.1|179878.1|180004.4|179874.4|2
1720760670000|2024-07-12 05:04:30|180004.2|179874.2|180007.9|179877.9|180007.9|179877.9|180004.2|179874.2|2
1720760680000|2024-07-12 05:04:40|180009.9|179879.9|180010.2|179880.2|180010.2|179880.2|180009.9|179879.9|2
1720760690000|2024-07-12 05:04:50|180010.1|179880.1|180010.8|179880.8|180010.8|179880.8|180009.7|179879.7|4
1720760700000|2024-07-12 05:05:00|180010.6|179880.6|180010.5|179880.5|180010.6|179880.6|180010.5|179880.5|2
1720760710000|2024-07-12 05:05:10|180010.6|179880.6|180017.2|179887.2|180017.2|179887.2|180009.5|179879.5|5
1720760720000|2024-07-12 05:05:20|180015.1|179885.1|180011.8|179881.8|180015.1|179885.1|180011.8|179881.8|2
1720760730000|2024-07-12 05:05:30|180012|179882|180011.8|179881.8|180012|179882|180011.8|179881.8|2
1720760740000|2024-07-12 05:05:40|180012.5|179882.5|180012.5|179882.5|180012.5|179882.5|180012.5|179882.5|1
1720760750000|2024-07-12 05:05:50|180011.8|179881.8|180011.3|179881.3|180014.5|179884.5|180011.3|179881.3|5
1720760760000|2024-07-12 05:06:00|180009.1|179879.1|180011|179881|180011|179881|180009.1|179879.1|2
1720760770000|2024-07-12 05:06:10|180010.9|179880.9|180010.9|179880.9|180010.9|179880.9|180010.9|179880.9|1
1720760780000|2024-07-12 05:06:20|180011.3|179881.3|180011.3|179881.3|180011.3|179881.3|180011.3|179881.3|1
1720760790000|2024-07-12 05:06:30|180011.2|179881.2|180013.4|179883.4|180013.4|179883.4|180006.3|179876.3|4
1720760800000|2024-07-12 05:06:40|180012.7|179882.7|180015.8|179885.8|180015.8|179885.8|180012.7|179882.7|3
1720760810000|2024-07-12 05:06:50|180013.8|179883.8|180012.7|179882.7|180013.8|179883.8|180011.3|179881.3|7
1720760820000|2024-07-12 05:07:00|180013.8|179883.8|180013.3|179883.3|180013.8|179883.8|180013.3|179883.3|3
1720760830000|2024-07-12 05:07:10|180010.1|179880.1|180010.1|179880.1|180010.1|179880.1|180010.1|179880.1|1
1720760840000|2024-07-12 05:07:20|180009.9|179879.9|180009.9|179879.9|180009.9|179879.9|180009.9|179879.9|1
1720760850000|2024-07-12 05:07:30|180012.4|179882.4|180012.4|179882.4|180012.4|179882.4|180012.4|179882.4|1
1720760860000|2024-07-12 05:07:40|180015.4|179885.4|180014.1|179884.1|180015.4|179885.4|180014.1|179884.1|2
1720760870000|2024-07-12 05:07:50|180014.5|179884.5|180015.2|179885.2|180015.2|179885.2|180014.5|179884.5|2
1720760880000|2024-07-12 05:08:00|180015.3|179885.3|180005.8|179875.8|180015.3|179885.3|180005.5|179875.5|3
1720760890000|2024-07-12 05:08:10|180006.2|179876.2|180006.6|179876.6|180008.5|179878.5|180006.2|179876.2|3
1720760900000|2024-07-12 05:08:20|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|1
1720760910000|2024-07-12 05:08:30|180013.2|179883.2|180016.1|179886.1|180016.1|179886.1|180012.8|179882.8|3
1720760920000|2024-07-12 05:08:40|180015.9|179885.9|180015.9|179885.9|180015.9|179885.9|180015.9|179885.9|1
1720760930000|2024-07-12 05:08:50|180014.8|179884.8|180016.7|179886.7|180016.7|179886.7|180014.8|179884.8|3
1720760940000|2024-07-12 05:09:00|180017.2|179887.2|180013.9|179883.9|180017.2|179887.2|180013.9|179883.9|3
1720760950000|2024-07-12 05:09:10|180013.8|179883.8|180011.8|179881.8|180013.8|179883.8|180011.8|179881.8|3
1720760960000|2024-07-12 05:09:20|180012.9|179882.9|180010.9|179880.9|180014.2|179884.2|180010.9|179880.9|6
1720760970000|2024-07-12 05:09:30|180011.5|179881.5|180013.5|179883.5|180014.5|179884.5|180011.5|179881.5|4
1720760990000|2024-07-12 05:09:50|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|1
1720761000000|2024-07-12 05:10:00|180011.4|179881.4|180011.9|179881.9|180012.3|179882.3|180008.1|179878.1|6
1720761010000|2024-07-12 05:10:10|180011.8|179881.8|180011.8|179881.8|180011.8|179881.8|180011.8|179881.8|1
1720761030000|2024-07-12 05:10:30|180008.7|179878.7|180008.7|179878.7|180008.7|179878.7|180008.7|179878.7|1
1720761040000|2024-07-12 05:10:40|180008.5|179878.5|180012.6|179882.6|180012.6|179882.6|180008.5|179878.5|6
1720761050000|2024-07-12 05:10:50|180012.8|179882.8|180014|179884|180014|179884|180012.8|179882.8|2
1720761060000|2024-07-12 05:11:00|180017.2|179887.2|180016.2|179886.2|180017.4|179887.4|180016.2|179886.2|4
1720761080000|2024-07-12 05:11:20|180016.8|179886.8|180018.5|179888.5|180018.5|179888.5|180016.8|179886.8|2
1720761090000|2024-07-12 05:11:30|180015.2|179885.2|180015.2|179885.2|180015.2|179885.2|180015.2|179885.2|1
1720761100000|2024-07-12 05:11:40|180015.4|179885.4|180017.6|179887.6|180017.7|179887.7|180015.4|179885.4|5
1720761110000|2024-07-12 05:11:50|180020.5|179890.5|180016.9|179886.9|180020.5|179890.5|180016.9|179886.9|3
1720761120000|2024-07-12 05:12:00|180017.6|179887.6|180022.1|179892.1|180023.6|179893.6|180017.6|179887.6|9
1720761130000|2024-07-12 05:12:10|180022.5|179892.5|180023.6|179893.6|180023.7|179893.7|180022.5|179892.5|3
1720761140000|2024-07-12 05:12:20|180023.5|179893.5|180018.4|179888.4|180023.8|179893.8|180018.3|179888.3|5
1720761150000|2024-07-12 05:12:30|180020|179890|180020|179890|180020|179890|180020|179890|1
1720761160000|2024-07-12 05:12:40|180019.8|179889.8|180020.7|179890.7|180021.8|179891.8|180019.8|179889.8|5
1720761170000|2024-07-12 05:12:50|180021.6|179891.6|180023.2|179893.2|180023.2|179893.2|180021.5|179891.5|5
1720761180000|2024-07-12 05:13:00|180022.5|179892.5|180024|179894|180024.1|179894.1|180022.4|179892.4|4
1720761190000|2024-07-12 05:13:10|180022.5|179892.5|180018|179888|180022.5|179892.5|180018|179888|2
1720761200000|2024-07-12 05:13:20|180019.1|179889.1|180021.4|179891.4|180022.5|179892.5|180018.1|179888.1|6
1720761210000|2024-07-12 05:13:30|180021.7|179891.7|180026.2|179896.2|180026.2|179896.2|180021.7|179891.7|7
1720761230000|2024-07-12 05:13:50|180027.9|179897.9|180023.5|179893.5|180027.9|179897.9|180023.5|179893.5|6
1720761250000|2024-07-12 05:14:10|180022.5|179892.5|180022.5|179892.5|180022.5|179892.5|180022.5|179892.5|1
1720761260000|2024-07-12 05:14:20|180025|179895|180025|179895|180025.8|179895.8|180025|179895|5
1720761270000|2024-07-12 05:14:30|180025.2|179895.2|180025.8|179895.8|180025.8|179895.8|180025.1|179895.1|3
1720761280000|2024-07-12 05:14:40|180025.1|179895.1|180025.8|179895.8|180025.8|179895.8|180023.5|179893.5|5
1720761290000|2024-07-12 05:14:50|180025.3|179895.3|180025.2|179895.2|180025.3|179895.3|180025.2|179895.2|2
1720761300000|2024-07-12 05:15:00|180025.6|179895.6|180025.7|179895.7|180025.7|179895.7|180025.6|179895.6|2
1720761310000|2024-07-12 05:15:10|180026.5|179896.5|180030|179900|180030|179900|180025.4|179895.4|11
1720761320000|2024-07-12 05:15:20|180029.9|179899.9|180029.9|179899.9|180029.9|179899.9|180029.9|179899.9|1
1720761330000|2024-07-12 05:15:30|180030.5|179900.5|180075.4|179945.4|180077.1|179947.1|180030.5|179900.5|12
1720761340000|2024-07-12 05:15:40|180075.7|179945.7|180075.7|179945.7|180075.7|179945.7|180075.7|179945.7|1
1720761350000|2024-07-12 05:15:50|180075.8|179945.8|180075.5|179945.5|180075.8|179945.8|180075.5|179945.5|2
1720761360000|2024-07-12 05:16:00|180075.4|179945.4|180073.1|179943.1|180075.7|179945.7|180073.1|179943.1|7
1720761370000|2024-07-12 05:16:10|180073.3|179943.3|180072.8|179942.8|180073.3|179943.3|180072.8|179942.8|3
1720761380000|2024-07-12 05:16:20|180072.7|179942.7|180073|179943|180073|179943|180072.5|179942.5|6
1720761390000|2024-07-12 05:16:30|180076.2|179946.2|180077|179947|180077.1|179947.1|180072.4|179942.4|5
1720761400000|2024-07-12 05:16:40|180072.4|179942.4|180072.5|179942.5|180072.5|179942.5|180072.4|179942.4|2
1720761410000|2024-07-12 05:16:50|180077.1|179947.1|180077.1|179947.1|180077.1|179947.1|180072.3|179942.3|6
1720761420000|2024-07-12 05:17:00|180072.5|179942.5|180073.2|179943.2|180073.4|179943.4|180066.9|179936.9|5
1720761430000|2024-07-12 05:17:10|180073.1|179943.1|180074.2|179944.2|180076.3|179946.3|180073.1|179943.1|6
1720761440000|2024-07-12 05:17:20|180073.9|179943.9|180072.9|179942.9|180073.9|179943.9|180072.1|179942.1|5
1720761450000|2024-07-12 05:17:30|180072.7|179942.7|180063|179933|180072.7|179942.7|180061.9|179931.9|11
1720761460000|2024-07-12 05:17:40|180063.5|179933.5|180063.5|179933.5|180067.2|179937.2|180058.9|179928.9|12
1720761470000|2024-07-12 05:17:50|180063.7|179933.7|180058.8|179928.8|180064.9|179934.9|180058.8|179928.8|9
1720761480000|2024-07-12 05:18:00|180053.2|179923.2|180062.7|179932.7|180064.9|179934.9|180052.5|179922.5|32
1720761490000|2024-07-12 05:18:10|180063.8|179933.8|180069.5|179939.5|180069.5|179939.5|180061.6|179931.6|14
1720761500000|2024-07-12 05:18:20|180069.6|179939.6|180069.1|179939.1|180069.6|179939.6|180069|179939|6
1720761510000|2024-07-12 05:18:30|180069|179939|180062.6|179932.6|180069.1|179939.1|180062.6|179932.6|3
1720761520000|2024-07-12 05:18:40|180064.9|179934.9|180066.2|179936.2|180066.6|179936.6|180064.9|179934.9|6
1720761530000|2024-07-12 05:18:50|180066.1|179936.1|180045.9|179955.9|180066.1|179956.1|180034.6|179936.1|4
1720761540000|2024-07-12 05:19:00|180073.2|179943.2|180072.2|179942.2|180073.6|179943.6|180072.1|179942.1|4
1720761550000|2024-07-12 05:19:10|180072.3|179942.3|180073|179943|180074.2|179944.2|180072.1|179942.1|8
1720761560000|2024-07-12 05:19:20|180072.9|179942.9|180073.2|179943.2|180073.2|179943.2|180068.4|179938.4|4
1720761570000|2024-07-12 05:19:30|180073.3|179943.3|180069.6|179939.6|180073.3|179943.3|180069.6|179939.6|4
1720761580000|2024-07-12 05:19:40|180069.9|179939.9|180071.7|179941.7|180071.9|179941.9|180069.9|179939.9|3
1720761590000|2024-07-12 05:19:50|180072.5|179942.5|180084|179954|180084|179954|180044.2|179914.2|15
1720761600000|2024-07-12 05:20:00|180082.2|179952.2|180089.6|179959.6|180097.4|179967.4|180082.2|179952.2|21
1720761610000|2024-07-12 05:20:10|180088|179958|180101.3|179971.3|180101.3|179971.3|180088|179958|14
1720761620000|2024-07-12 05:20:20|180101.4|179971.4|180102.8|179972.8|180102.8|179972.8|180099.8|179969.8|6
1720761630000|2024-07-12 05:20:30|180103.1|179973.1|180106.6|179976.6|180108.7|179978.7|180103|179973|11
1720761640000|2024-07-12 05:20:40|180108.7|179978.7|180106.8|179976.8|180108.8|179978.8|180106.6|179976.6|6
1720761650000|2024-07-12 05:20:50|180107.1|179977.1|180107|179977|180107.1|179977.1|180106.9|179976.9|3
1720761660000|2024-07-12 05:21:00|180096.2|180006.2|180095.8|180005.8|180096.2|180006.2|180095.8|180005.8|2
1720761670000|2024-07-12 05:21:10|180091.3|180001.3|180087.5|179997.5|180094.9|180004.9|180087.5|179997.5|6
1720761680000|2024-07-12 05:21:20|180087.6|179997.6|180106.5|179976.5|180106.5|179997.6|180087.4|179976.5|3
1720761690000|2024-07-12 05:21:30|180106.6|179976.6|180082.6|179952.6|180106.6|179976.6|180082.6|179952.6|9
1720761700000|2024-07-12 05:21:40|180077.9|179947.9|180082.1|179952.1|180082.1|179952.1|180076.4|179946.4|8
1720761710000|2024-07-12 05:21:50|180082|179952|180071|179941|180082.6|179952.6|180071|179941|10
1720761720000|2024-07-12 05:22:00|180073.2|179943.2|180072.1|179942.1|180073.5|179943.5|180072.1|179942.1|7
1720761730000|2024-07-12 05:22:10|180072.3|179942.3|180073.3|179943.3|180073.3|179943.3|180072.3|179942.3|2
1720761740000|2024-07-12 05:22:20|180072.2|179942.2|180071.3|179941.3|180073.4|179943.4|180069.9|179939.9|9
1720761750000|2024-07-12 05:22:30|180071.1|179941.1|180072.6|179942.6|180073|179943|180071|179941|4
1720761760000|2024-07-12 05:22:40|180072.3|179942.3|180071.3|179941.3|180072.3|179942.3|180071.3|179941.3|3
1720761770000|2024-07-12 05:22:50|180070.9|179940.9|180070.5|179940.5|180070.9|179940.9|180070|179940|6
1720761780000|2024-07-12 05:23:00|180067.9|179937.9|180068.1|179938.1|180068.1|179938.1|180067.9|179937.9|2
1720761790000|2024-07-12 05:23:10|180068.7|179938.7|180069|179939|180071.5|179941.5|180064.2|179934.2|10
1720761800000|2024-07-12 05:23:20|180069.1|179939.1|180073.6|179943.6|180073.6|179943.6|180069|179939|5
1720761810000|2024-07-12 05:23:30|180073.2|179943.2|180071.5|179941.5|180073.5|179943.5|180070.8|179940.8|7
1720761820000|2024-07-12 05:23:40|180071.8|179941.8|180071.5|179941.5|180071.8|179941.8|180070.8|179940.8|3
1720761830000|2024-07-12 05:23:50|180070.8|179940.8|180061.2|179931.2|180071.1|179941.1|180060.9|179930.9|14
1720761840000|2024-07-12 05:24:00|180063.9|179933.9|180048|179918|180063.9|179933.9|180048|179918|26
1720761850000|2024-07-12 05:24:10|180045|179915|180039.1|179909.1|180045|179915|180038.5|179908.5|9
1720761860000|2024-07-12 05:24:20|180038.9|179908.9|180044.8|179914.8|180044.9|179914.9|180038.8|179908.8|10
1720761870000|2024-07-12 05:24:30|180044.7|179914.7|180050.4|179920.4|180056.5|179926.5|180044.7|179914.7|19
1720761880000|2024-07-12 05:24:40|180052.6|179922.6|180054.9|179924.9|180060.7|179930.7|180052.6|179922.6|13
1720761890000|2024-07-12 05:24:50|180055.2|179925.2|180058.2|179928.2|180061.9|179931.9|180055.2|179925.2|15
1720761900000|2024-07-12 05:25:00|180059|179929|180054.7|179924.7|180060.4|179930.4|180053.4|179923.4|25
1720761910000|2024-07-12 05:25:10|180055.1|179925.1|180049.1|179919.1|180060.4|179944.5|180021.2|179917.2|31
1720761920000|2024-07-12 05:25:20|180055.8|179925.8|180061.6|179931.6|180061.6|179931.6|180047.9|179917.9|30
1720761930000|2024-07-12 05:25:30|180064.4|179934.4|180062.1|179932.1|180065.6|179935.6|180060.9|179930.9|15
1720761940000|2024-07-12 05:25:40|180062.2|179932.2|180064|179934|180064.2|179934.2|180061.2|179931.2|15
1720761950000|2024-07-12 05:25:50|180065|179935|180060.4|179930.4|180065|179935|180056.5|179926.5|18
1720761960000|2024-07-12 05:26:00|180060.8|179930.8|180058.3|179928.3|180062.4|179932.4|180054.9|179924.9|23
1720761970000|2024-07-12 05:26:10|180059|179929|180061.5|179931.5|180063.9|179933.9|180057.3|179927.3|22
1720761980000|2024-07-12 05:26:20|180062.3|179932.3|180053.9|179923.9|180062.3|179932.3|180038|179908|27
1720761990000|2024-07-12 05:26:30|180055.9|179925.9|180062.2|179932.2|180063.6|179933.6|180054|179924|17
1720762000000|2024-07-12 05:26:40|180061.4|179931.4|180064.5|179934.5|180064.5|179934.5|180061.4|179931.4|6
1720762010000|2024-07-12 05:26:50|180064.4|179934.4|180057.3|179927.3|180067|179937|180057.3|179927.3|9
1720762020000|2024-07-12 05:27:00|180055.7|179925.7|180046.2|179916.2|180060.3|179945.1|180035.1|179916.2|21
1720762030000|2024-07-12 05:27:10|180045.7|179915.7|180044.7|179914.7|180051.8|179921.8|180044.3|179914.3|18
1720762040000|2024-07-12 05:27:20|180044.5|179914.5|180050.3|179920.3|180051.4|179921.4|180044.2|179914.2|19
1720762050000|2024-07-12 05:27:30|180050.2|179920.2|180048.9|179918.9|180055.9|179925.9|180048.3|179918.3|23
1720762060000|2024-07-12 05:27:40|180049|179919|180047|179917|180057.4|179927.4|180047|179917|16
1720762070000|2024-07-12 05:27:50|180047.1|179917.1|180044.5|179914.5|180052.1|179922.1|180042.2|179912.2|15
1720762080000|2024-07-12 05:28:00|180045|179915|180040.5|179910.5|180045.1|179915.1|180040.2|179910.2|7
1720762090000|2024-07-12 05:28:10|180040.6|179910.6|180042.4|179912.4|180042.6|179912.6|180039.4|179909.4|4
1720762100000|2024-07-12 05:28:20|180045.2|179915.2|180059|179929|180060.3|179930.3|180044.1|179914.1|29
1720762110000|2024-07-12 05:28:30|180058.3|179928.3|180063.2|179933.2|180063.2|179933.2|180055.8|179925.8|27
1720762120000|2024-07-12 05:28:40|180063.3|179933.3|180064|179934|180066.8|179936.8|180062.2|179932.2|16
1720762130000|2024-07-12 05:28:50|180064.2|179934.2|180032.3|179942.3|180069.1|179942.3|180032.3|179933.7|17
1720762140000|2024-07-12 05:29:00|180030.7|179940.7|180051.7|179921.7|180063|179940.7|180030.7|179919.8|18
1720762150000|2024-07-12 05:29:10|180051.8|179921.8|180055|179925|180057.2|179927.2|180051.8|179921.8|27
1720762160000|2024-07-12 05:29:20|180055.5|179925.5|180050.7|179920.7|180055.5|179925.5|180047.9|179917.9|13
1720762170000|2024-07-12 05:29:30|180051|179921|180054.1|179924.1|180054.4|179924.4|180050|179920|29
1720762180000|2024-07-12 05:29:40|180052.8|179922.8|180052.2|179922.2|180060.8|179930.8|180052.1|179922.1|26
1720762190000|2024-07-12 05:29:50|180052.3|179922.3|180055.8|179925.8|180057.7|179927.7|180049.2|179919.2|17
1720762200000|2024-07-12 05:30:00|180062.1|179932.1|180062.3|179932.3|180062.3|179942|180029.3|179918.4|32
1720762210000|2024-07-12 05:30:10|180062.9|179932.9|180062|179932|180063.7|179933.7|180062|179932|13
1720762220000|2024-07-12 05:30:20|180059.1|179929.1|180064.9|179934.9|180064.9|179934.9|180058.4|179928.4|21
1720762230000|2024-07-12 05:30:30|180065.4|179935.4|180056.3|179926.3|180065.4|179938.1|180023.8|179923.2|22
1720762240000|2024-07-12 05:30:40|180058.4|179928.4|180042.1|179912.1|180058.4|179942.3|180024.7|179911.4|22
1720762250000|2024-07-12 05:30:50|180042.7|179912.7|180048.8|179918.8|180048.8|179918.8|180040.4|179910.4|11
1720762260000|2024-07-12 05:31:00|180048.4|179918.4|180023.2|179933.2|180048.4|179935.5|180021|179918.4|8
1720762270000|2024-07-12 05:31:10|180023.7|179933.7|180046.6|179916.6|180049.1|179933.7|180023.7|179916.6|7
1720762280000|2024-07-12 05:31:20|180045.9|179915.9|180056.6|179926.6|180056.6|179926.6|180042.9|179912.9|24
1720762290000|2024-07-12 05:31:30|180057.7|179927.7|180061.7|179931.7|180063.7|179933.7|180057.1|179927.1|18
1720762300000|2024-07-12 05:31:40|180060.7|179930.7|180058.8|179928.8|180061|179931|180058.7|179928.7|29
1720762310000|2024-07-12 05:31:50|180059|179929|180062.6|179932.6|180062.8|179932.8|180059|179929|17
1720762320000|2024-07-12 05:32:00|180062.7|179932.7|180061.3|179931.3|180063.9|179933.9|180059.4|179929.4|20
1720762330000|2024-07-12 05:32:10|180061.9|179931.9|180070.8|179940.8|180071.1|179941.1|180061.9|179931.9|10
1720762340000|2024-07-12 05:32:20|180070.9|179940.9|180066.1|179936.1|180070.9|179940.9|180060|179930|18
1720762350000|2024-07-12 05:32:30|180066|179936|180066.4|179936.4|180067|179937|180059.9|179929.9|19
1720762360000|2024-07-12 05:32:40|180064.1|179934.1|180065.9|179935.9|180066.2|179936.2|180061.2|179931.2|23
1720762370000|2024-07-12 05:32:50|180066.1|179936.1|180066.1|179936.1|180066.9|179936.9|180059.9|179929.9|26
1720762380000|2024-07-12 05:33:00|180065.5|179935.5|180065.8|179935.8|180066.2|179936.2|180059.7|179929.7|31
1720762390000|2024-07-12 05:33:10|180065.5|179935.5|180071.3|179941.3|180071.3|179941.3|180063.7|179933.7|22
1720762400000|2024-07-12 05:33:20|180071.8|179941.8|180076.8|179946.8|180076.9|179946.9|180071.7|179941.7|18
1720762410000|2024-07-12 05:33:30|180076.9|179946.9|180067.3|179937.3|180076.9|179946.9|180059.8|179929.8|13
1720762420000|2024-07-12 05:33:40|180069.2|179939.2|180057.5|179927.5|180069.2|179939.2|180054.8|179924.8|24
1720762430000|2024-07-12 05:33:50|180056.8|179926.8|180057|179927|180060.2|179930.2|180055.7|179925.7|20
1720762440000|2024-07-12 05:34:00|180053.2|179923.2|180061.1|179931.1|180061.6|179931.6|180046.4|179916.4|14
1720762450000|2024-07-12 05:34:10|180060.4|179930.4|180057.2|179927.2|180061.9|179931.9|180056|179926|32
1720762460000|2024-07-12 05:34:20|180059|179929|180065.4|179935.4|180067.8|179937.8|180059|179929|20
1720762470000|2024-07-12 05:34:30|180065.8|179935.8|180067.3|179937.3|180067.3|179937.3|180065.8|179935.8|8
1720762480000|2024-07-12 05:34:40|180067.2|179937.2|180076.1|179946.1|180079.2|179949.2|180067.2|179937.2|16
1720762490000|2024-07-12 05:34:50|180074.5|179944.5|180058.7|179928.7|180074.5|179944.5|180055|179925|26
1720762500000|2024-07-12 05:35:00|180060.5|179930.5|180066|179936|180066|179936|180058.7|179928.7|12
1720762510000|2024-07-12 05:35:10|180065.8|179935.8|180066.3|179936.3|180068.5|179938.5|180063.1|179933.1|11
1720762520000|2024-07-12 05:35:20|180066.6|179936.6|180064.3|179934.3|180067.4|179937.4|180059.7|179929.7|23
1720762530000|2024-07-12 05:35:30|180064.5|179934.5|180061.5|179931.5|180064.9|179934.9|180059|179929|27
1720762540000|2024-07-12 05:35:40|180060.8|179930.8|180064.2|179934.2|180066.2|179936.2|180060.8|179930.8|20
1720762550000|2024-07-12 05:35:50|180061.1|179931.1|180061.2|179931.2|180064.2|179934.2|180054|179924|23
1720762560000|2024-07-12 05:36:00|180061.3|179931.3|180060.2|179930.2|180063.8|179933.8|180060.2|179930.2|22
1720762570000|2024-07-12 05:36:10|180063.6|179933.6|180062.6|179932.6|180063.6|179933.6|180057.3|179927.3|17
1720762580000|2024-07-12 05:36:20|180060.6|179930.6|180056.7|179926.7|180061.6|179931.6|180055.2|179925.2|19
1720762590000|2024-07-12 05:36:30|180057.3|179927.3|180061.4|179931.4|180061.4|179931.4|180055.1|179925.1|36
1720762600000|2024-07-12 05:36:40|180056.5|179926.5|180063.3|179933.3|180063.6|179933.6|180055.7|179925.7|20
1720762610000|2024-07-12 05:36:50|180063.4|179933.4|180062.6|179932.6|180063.4|179933.4|180061.6|179931.6|22
1720762620000|2024-07-12 05:37:00|180062.1|179932.1|180064.1|179934.1|180064.3|179934.3|180061.5|179931.5|12
1720762630000|2024-07-12 05:37:10|180064.2|179934.2|180062.1|179932.1|180064.4|179934.4|180059.9|179929.9|19
1720762640000|2024-07-12 05:37:20|180062.2|179932.2|180062.5|179932.5|180062.5|179932.5|180062.1|179932.1|6
1720762650000|2024-07-12 05:37:30|180062.1|179932.1|180062.4|179932.4|180065.7|179935.7|180059.6|179929.6|25
1720762660000|2024-07-12 05:37:40|180062.2|179932.2|180057.9|179927.9|180064.3|179934.3|180057.9|179927.9|25
1720762670000|2024-07-12 05:37:50|180058.4|179928.4|180061.4|179931.4|180063.4|179933.4|180058.4|179928.4|20
1720762680000|2024-07-12 05:38:00|180061.6|179931.6|180061.7|179931.7|180063.5|179933.5|180061.1|179931.1|20
1720762690000|2024-07-12 05:38:10|180061.6|179931.6|180060.7|179930.7|180061.6|179931.6|180059.1|179929.1|22
1720762700000|2024-07-12 05:38:20|180060.6|179930.6|180061.1|179931.1|180061.6|179931.6|180059.7|179929.7|21
1720762710000|2024-07-12 05:38:30|180061|179931|180060.8|179930.8|180061.8|179931.8|180059.7|179929.7|26
1720762720000|2024-07-12 05:38:40|180063|179933|180057.1|179927.1|180063|179933|180056.5|179926.5|27
1720762730000|2024-07-12 05:38:50|180058|179928|180058|179928|180059.2|179929.2|180055.3|179925.3|30
1720762740000|2024-07-12 05:39:00|180058.3|179928.3|180061.7|179931.7|180061.9|179931.9|180057.4|179927.4|25
1720762750000|2024-07-12 05:39:10|180061.6|179931.6|180063.7|179933.7|180064|179934|180061.5|179931.5|24
1720762760000|2024-07-12 05:39:20|180063.8|179933.8|180063.2|179933.2|180065.3|179935.3|180063.1|179933.1|16
1720762770000|2024-07-12 05:39:30|180063.5|179933.5|180063|179933|180065.5|179935.5|180062|179932|18
1720762780000|2024-07-12 05:39:40|180063.3|179933.3|180069.5|179939.5|180069.7|179939.7|180063.3|179933.3|6
1720762790000|2024-07-12 05:39:50|180069.6|179939.6|180070.8|179940.8|180070.8|179940.8|180069.6|179939.6|7
1720762800000|2024-07-12 05:40:00|180071|179941|180072.6|179942.6|180073|179943|180070.6|179940.6|11
1720762810000|2024-07-12 05:40:10|180069.6|179939.6|180064.4|179934.4|180070.5|179940.5|180061.4|179931.4|18
1720762820000|2024-07-12 05:40:20|180064.3|179934.3|180064.5|179934.5|180065.4|179935.4|180064.3|179934.3|15
1720762830000|2024-07-12 05:40:30|180064.3|179934.3|180067.3|179937.3|180068|179938|180064.3|179934.3|17
1720762840000|2024-07-12 05:40:40|180067.6|179937.6|180056|179926|180067.7|179937.7|180054.3|179924.3|30
1720762850000|2024-07-12 05:40:50|180056.1|179926.1|180053.7|179923.7|180056.8|179926.8|180052.2|179922.2|16
1720762860000|2024-07-12 05:41:00|180051.4|179921.4|180056.7|179926.7|180056.8|179926.8|180051.4|179921.4|12
1720762870000|2024-07-12 05:41:10|180054.6|179924.6|180061.6|179931.6|180061.6|179931.6|180054|179924|24
1720762880000|2024-07-12 05:41:20|180061.5|179931.5|180060.6|179930.6|180062.6|179932.6|180056.5|179926.5|30
1720762890000|2024-07-12 05:41:30|180051.2|179921.2|180059.7|179929.7|180060.7|179930.7|180051.2|179921.2|31
1720762900000|2024-07-12 05:41:40|180059.6|179929.6|180061.7|179931.7|180065.4|179935.4|180049.5|179919.5|35
1720762910000|2024-07-12 05:41:50|180060.8|179930.8|180070.1|179940.1|180070.1|179940.1|180056.3|179926.3|29
1720762920000|2024-07-12 05:42:00|180068.4|179938.4|180068.5|179938.5|180070.1|179940.1|180066.7|179936.7|13
1720762930000|2024-07-12 05:42:10|180068.4|179938.4|180037.6|179907.6|180068.4|179938.4|180037.6|179907.6|18
1720762940000|2024-07-12 05:42:20|180037.3|179907.3|180035.1|179905.1|180039.1|179909.1|180025.1|179895.1|17
1720762950000|2024-07-12 05:42:30|180035.2|179905.2|180036.6|179906.6|180037.4|179907.4|180035.2|179905.2|3
1720762960000|2024-07-12 05:42:40|180037.4|179907.4|180036.4|179906.4|180037.4|179907.4|180036.4|179906.4|3
1720762970000|2024-07-12 05:42:50|180036.6|179906.6|180033.5|179903.5|180036.6|179906.6|180033|179903|3
1720762980000|2024-07-12 05:43:00|180034|179904|180032.5|179902.5|180034|179904|180031.9|179901.9|3
1720762990000|2024-07-12 05:43:10|180031.6|179901.6|180037.5|179907.5|180037.5|179907.5|180031.6|179901.6|8
1720763000000|2024-07-12 05:43:20|180037.8|179907.8|180040.6|179910.6|180040.6|179910.6|180037.8|179907.8|6
1720763010000|2024-07-12 05:43:30|180042.4|179912.4|180058.6|179928.6|180058.6|179928.6|180042.4|179912.4|27
1720763020000|2024-07-12 05:43:40|180058.3|179928.3|180065.1|179935.1|180065.1|179935.1|180058.3|179928.3|14
1720763030000|2024-07-12 05:43:50|180066|179936|180067.9|179937.9|180068.1|179938.1|180066|179936|6
1720763040000|2024-07-12 05:44:00|180068|179938|180068|179938|180069.8|179939.8|180064.7|179934.7|11
1720763050000|2024-07-12 05:44:10|180067.7|179937.7|180062|179932|180068.2|179938.2|180041.3|179911.3|29
1720763060000|2024-07-12 05:44:20|180059.7|179929.7|180065.9|179935.9|180065.9|179935.9|180059.7|179929.7|8
1720763070000|2024-07-12 05:44:30|180064.1|179934.1|180072.1|179942.1|180072.4|179942.4|180064.1|179934.1|9
1720763080000|2024-07-12 05:44:40|180068.5|179938.5|180066.4|179936.4|180072|179942|180066.4|179936.4|5
1720763090000|2024-07-12 05:44:50|180068.4|179938.4|180055.4|179925.4|180068.8|179938.8|180055.4|179925.4|23
1720763100000|2024-07-12 05:45:00|180055.3|179925.3|180051.8|179921.8|180057|179927|180042.2|179912.2|12
1720763110000|2024-07-12 05:45:10|180054.1|179924.1|180050.5|179920.5|180054.1|179924.1|180046.8|179916.8|19
1720763120000|2024-07-12 05:45:20|180045.1|179915.1|180050.3|179920.3|180050.9|179920.9|180044.9|179914.9|18
1720763130000|2024-07-12 05:45:30|180035.8|179905.8|180031.5|179901.5|180035.8|179905.8|180028.5|179898.5|10
1720763140000|2024-07-12 05:45:40|180029.9|179899.9|180029.8|179899.8|180031.5|179901.5|180029.6|179899.6|7
1720763150000|2024-07-12 05:45:50|180030|179900|180030|179900|180030|179900|180030|179900|1
1720763160000|2024-07-12 05:46:00|180029.8|179899.8|180029.9|179899.9|180029.9|179899.9|180027.9|179897.9|3
1720763170000|2024-07-12 05:46:10|180030|179900|180031.9|179901.9|180034.1|179904.1|180029.9|179899.9|5
1720763180000|2024-07-12 05:46:20|180032.6|179902.6|180030.4|179900.4|180032.7|179902.7|180027.5|179897.5|9
1720763190000|2024-07-12 05:46:30|180032.6|179902.6|180042.5|179912.5|180048.2|179918.2|180028.4|179898.4|28
1720763200000|2024-07-12 05:46:40|180043.4|179913.4|180036.7|179906.7|180045.3|179915.3|180036.7|179906.7|10
1720763210000|2024-07-12 05:46:50|180041|179911|180028.7|179898.7|180041|179911|180019.7|179889.7|18
1720763220000|2024-07-12 05:47:00|180031.1|179901.1|180031.4|179901.4|180031.5|179901.5|180031.1|179901.1|5
1720763230000|2024-07-12 05:47:10|180029.4|179899.4|180027.1|179897.1|180029.4|179899.4|180025.7|179895.7|9
1720763240000|2024-07-12 05:47:20|180023.9|179893.9|180023.9|179893.9|180023.9|179893.9|180023.9|179893.9|1
1720763250000|2024-07-12 05:47:30|180023.4|179893.4|180029.2|179899.2|180029.2|179899.2|180023.4|179893.4|6
1720763260000|2024-07-12 05:47:40|180029.1|179899.1|180028|179898|180029.1|179899.1|180028|179898|3
1720763270000|2024-07-12 05:47:50|180025.9|179895.9|180025.4|179895.4|180027|179897|180025.2|179895.2|4
1720763280000|2024-07-12 05:48:00|180023|179893|179996.6|179866.6|180031.2|179901.2|179995.3|179865.3|14
1720763290000|2024-07-12 05:48:10|179996.2|179866.2|179994.2|179864.2|179996.2|179866.2|179985.3|179855.3|14
1720763300000|2024-07-12 05:48:20|179991.5|179861.5|179994.6|179864.6|179994.6|179864.6|179986.3|179856.3|21
1720763310000|2024-07-12 05:48:30|179995|179865|179992|179862|179995|179865|179986.4|179856.4|16
1720763320000|2024-07-12 05:48:40|179990.9|179860.9|179993.1|179863.1|179998.3|179868.3|179985.5|179855.5|22
1720763330000|2024-07-12 05:48:50|179998.6|179868.6|179997.7|179867.7|179998.6|179868.6|179997.7|179867.7|2
1720763340000|2024-07-12 05:49:00|179997.4|179867.4|180001.5|179871.5|180002|179872|179991|179861|8
1720763350000|2024-07-12 05:49:10|180001.4|179871.4|180001.8|179871.8|180001.8|179871.8|180000.6|179870.6|7
1720763360000|2024-07-12 05:49:20|180001.9|179871.9|180000.6|179870.6|180001.9|179871.9|180000.6|179870.6|3
1720763370000|2024-07-12 05:49:30|180000.1|179870.1|179996.2|179866.2|180000.1|179870.1|179996.2|179866.2|3
1720763380000|2024-07-12 05:49:40|179996.3|179866.3|179995.9|179865.9|179996.3|179866.3|179995.8|179865.8|4
1720763390000|2024-07-12 05:49:50|179996|179866|179996.5|179866.5|179996.5|179866.5|179995.8|179865.8|5
1720763400000|2024-07-12 05:50:00|179991.6|179861.6|179997.2|179867.2|179997.3|179867.3|179991.5|179861.5|4
1720763410000|2024-07-12 05:50:10|179997.3|179867.3|179997.2|179867.2|179997.3|179867.3|179989.5|179859.5|3
1720763420000|2024-07-12 05:50:20|179997.3|179867.3|179989.4|179859.4|179997.3|179867.3|179989.4|179859.4|3
1720763430000|2024-07-12 05:50:30|179990.7|179860.7|179992|179862|179992.2|179862.2|179990.7|179860.7|3
1720763440000|2024-07-12 05:50:40|179992.5|179862.5|179918.6|179788.6|180000.5|179870.5|179911.4|179781.4|9
1720763450000|2024-07-12 05:50:50|179919|179789|179873.9|179743.9|179921.7|179791.7|179872.3|179742.3|18
1720763460000|2024-07-12 05:51:00|179874.2|179744.2|179880.9|179750.9|179880.9|179750.9|179853.1|179723.1|22
1720763470000|2024-07-12 05:51:10|179883|179753|179879.6|179749.6|179887.4|179757.4|179877.3|179747.3|24
1720763480000|2024-07-12 05:51:20|179880.9|179750.9|179878.3|179748.3|179884.4|179754.4|179877.1|179747.1|13
1720763490000|2024-07-12 05:51:30|179879.3|179749.3|179875.1|179745.1|179881.3|179751.3|179870.2|179740.2|20
1720763500000|2024-07-12 05:51:40|179871|179741|179881.5|179751.5|179882.6|179752.6|179870.8|179740.8|11
1720763510000|2024-07-12 05:51:50|179879.8|179749.8|179886.2|179756.2|179886.4|179756.4|179879.5|179749.5|29
1720763520000|2024-07-12 05:52:00|179883|179753|179886.1|179756.1|179886.9|179756.9|179878|179748|23
1720763530000|2024-07-12 05:52:10|179878.9|179748.9|179877.9|179747.9|179886.6|179756.6|179877.1|179747.1|28
1720763540000|2024-07-12 05:52:20|179880.2|179750.2|179878.4|179748.4|179884.6|179754.6|179868|179738|31
1720763550000|2024-07-12 05:52:30|179879.6|179749.6|179885|179755|179886.3|179756.3|179879.6|179749.6|27
1720763560000|2024-07-12 05:52:40|179884.6|179754.6|179883.7|179753.7|179886.5|179756.5|179881.9|179751.9|23
1720763570000|2024-07-12 05:52:50|179884.4|179754.4|179875.4|179745.4|179885.2|179755.2|179875.4|179745.4|27
1720763580000|2024-07-12 05:53:00|179878.2|179748.2|179876.4|179746.4|179881.8|179751.8|179871.8|179741.8|18
1720763590000|2024-07-12 05:53:10|179876.3|179746.3|179876.2|179746.2|179876.8|179746.8|179876.2|179746.2|14
1720763600000|2024-07-12 05:53:20|179874.1|179744.1|179873.3|179743.3|179879.7|179749.7|179872.3|179742.3|22
1720763610000|2024-07-12 05:53:30|179873.4|179743.4|179873.3|179743.3|179875.3|179745.3|179869.6|179739.6|13
1720763620000|2024-07-12 05:53:40|179872|179742|179873|179743|179877|179747|179871.9|179741.9|14
1720763630000|2024-07-12 05:53:50|179872.3|179742.3|179875.7|179745.7|179878.4|179748.4|179869.7|179739.7|19
1720763640000|2024-07-12 05:54:00|179872.8|179742.8|179869.7|179739.7|179872.9|179742.9|179869.3|179739.3|11
1720763650000|2024-07-12 05:54:10|179872.7|179742.7|179870.7|179740.7|179876.6|179746.6|179870.7|179740.7|12
1720763660000|2024-07-12 05:54:20|179870.5|179740.5|179870|179740|179870.7|179740.7|179870|179740|3
1720763670000|2024-07-12 05:54:30|179869.8|179739.8|179878.4|179748.4|179878.4|179748.4|179869.8|179739.8|11
1720763680000|2024-07-12 05:54:40|179878.6|179748.6|179877.3|179747.3|179883.5|179753.5|179877.3|179747.3|25
1720763690000|2024-07-12 05:54:50|179874.7|179744.7|179874|179744|179874.9|179744.9|179872|179742|10
1720763700000|2024-07-12 05:55:00|179873.3|179743.3|179908.8|179778.8|179908.8|179778.8|179872.7|179742.7|21
1720763710000|2024-07-12 05:55:10|179908.6|179778.6|179903.9|179773.9|179908.6|179778.6|179903.9|179773.9|12
1720763720000|2024-07-12 05:55:20|179906.4|179776.4|179904.7|179774.7|179910.5|179780.5|179903.9|179773.9|17
1720763730000|2024-07-12 05:55:30|179902.1|179772.1|179905.5|179775.5|179905.5|179775.5|179902|179772|3
1720763740000|2024-07-12 05:55:40|179904.5|179774.5|179905.6|179775.6|179905.6|179775.6|179902.3|179772.3|6
1720763750000|2024-07-12 05:55:50|179902.5|179772.5|179904.2|179774.2|179904.2|179774.2|179901.2|179771.2|5
1720763760000|2024-07-12 05:56:00|179901.1|179771.1|179901|179771|179908.9|179778.9|179899.6|179769.6|16
1720763770000|2024-07-12 05:56:10|179901.1|179771.1|179909.6|179779.6|179909.6|179779.6|179901.1|179771.1|5
1720763780000|2024-07-12 05:56:20|179909.9|179779.9|179911.6|179781.6|179912.6|179782.6|179904.3|179774.3|13
1720763790000|2024-07-12 05:56:30|179911.8|179781.8|179911.9|179781.9|179911.9|179781.9|179911.7|179781.7|3
1720763800000|2024-07-12 05:56:40|179911.7|179781.7|179911.7|179781.7|179911.8|179781.8|179911.7|179781.7|3
1720763810000|2024-07-12 05:56:50|179911.8|179781.8|179915.6|179785.6|179915.9|179785.9|179911.8|179781.8|13
1720763820000|2024-07-12 05:57:00|179916.8|179786.8|179908.5|179778.5|179916.8|179786.8|179904.7|179774.7|15
1720763830000|2024-07-12 05:57:10|179905.3|179775.3|179905.1|179775.1|179911.3|179781.3|179899.9|179769.9|22
1720763840000|2024-07-12 05:57:20|179901.5|179771.5|179909.1|179779.1|179910.5|179780.5|179899.8|179769.8|14
1720763850000|2024-07-12 05:57:30|179908|179778|179907.8|179777.8|179909.4|179779.4|179906.1|179776.1|5
1720763860000|2024-07-12 05:57:40|179906.6|179776.6|179904.8|179774.8|179908.2|179778.2|179902.1|179772.1|11
1720763870000|2024-07-12 05:57:50|179868.9|179738.9|179864.4|179734.4|179869.6|179739.6|179861.3|179731.3|9
1720763880000|2024-07-12 05:58:00|179864.3|179734.3|179864.5|179734.5|179864.5|179734.5|179864.3|179734.3|3
1720763890000|2024-07-12 05:58:10|179865.1|179735.1|179858.1|179728.1|179865.1|179735.1|179858.1|179728.1|4
1720763900000|2024-07-12 05:58:20|179858.2|179728.2|179861.4|179731.4|179865.4|179735.4|179858.2|179728.2|6
1720763910000|2024-07-12 05:58:30|179862.8|179732.8|179862.8|179732.8|179863.2|179733.2|179862.8|179732.8|5
1720763920000|2024-07-12 05:58:40|179862.1|179732.1|179867.3|179737.3|179867.3|179737.3|179862.1|179732.1|2
1720763930000|2024-07-12 05:58:50|179867.2|179737.2|179847.7|179717.7|179867.3|179737.3|179847.2|179717.2|9
1720763940000|2024-07-12 05:59:00|179847.4|179717.4|179847.5|179717.5|179847.5|179717.5|179847.4|179717.4|2
1720763950000|2024-07-12 05:59:10|179847.4|179717.4|179855.3|179725.3|179855.3|179725.3|179847.4|179717.4|6
1720763960000|2024-07-12 05:59:20|179847.6|179717.6|179847.5|179717.5|179847.6|179717.6|179847.5|179717.5|2
1720763970000|2024-07-12 05:59:30|179847.4|179717.4|179844.8|179714.8|179847.4|179717.4|179844.8|179714.8|3
1720763980000|2024-07-12 05:59:40|179844.5|179714.5|179843.7|179713.7|179845.1|179715.1|179842.9|179712.9|7
1720763990000|2024-07-12 05:59:50|179841.1|179711.1|179853|179723|179853|179723|179841.1|179711.1|7
1720764000000|2024-07-12 06:00:00|179852.6|179722.6|179850.9|179720.9|179862.7|179761.2|179839.9|179720|32
1720764010000|2024-07-12 06:00:10|179852.2|179722.2|179838.5|179748.5|179860.7|179764.2|179834.1|179722.2|35
1720764020000|2024-07-12 06:00:20|179839.7|179749.7|179836.1|179746.1|179843.1|179753.1|179834.7|179744.7|26
1720764030000|2024-07-12 06:00:30|179831.1|179741.1|179822.6|179732.6|179834.4|179744.4|179822.6|179732.6|22
1720764040000|2024-07-12 06:00:40|179826.1|179736.1|179829.2|179739.2|179833.3|179743.3|179826.1|179736.1|9
1720764050000|2024-07-12 06:00:50|179832.5|179742.5|179828|179738|179838.9|179748.9|179824.9|179734.9|23
1720764060000|2024-07-12 06:01:00|179828.1|179738.1|179853.8|179763.8|179858.4|179768.4|179822.8|179732.8|26
1720764070000|2024-07-12 06:01:10|179852.7|179762.7|179847|179757|179854.9|179764.9|179846.5|179756.5|23
1720764080000|2024-07-12 06:01:20|179850.9|179760.9|179855|179765|179858.4|179768.4|179850.2|179760.2|25
1720764090000|2024-07-12 06:01:30|179852.6|179762.6|179843.4|179753.4|179854.2|179764.2|179840.6|179750.6|28
1720764100000|2024-07-12 06:01:40|179843.3|179753.3|179843.7|179753.7|179848.5|179758.5|179839.1|179749.1|24
1720764110000|2024-07-12 06:01:50|179844.5|179754.5|179844.8|179754.8|179847.9|179757.9|179842.9|179752.9|22
1720764120000|2024-07-12 06:02:00|179846|179756|179850.3|179760.3|179850.3|179760.3|179843.3|179753.3|16
1720764130000|2024-07-12 06:02:10|179850.1|179760.1|179849.8|179759.8|179856.3|179766.3|179848|179758|19
1720764140000|2024-07-12 06:02:20|179849.7|179759.7|179855.1|179765.1|179855.1|179765.1|179845.2|179755.2|19
1720764150000|2024-07-12 06:02:30|179853.6|179763.6|179938.5|179848.5|179957.2|179867.2|179853.6|179763.6|32
1720764160000|2024-07-12 06:02:40|179943.6|179853.6|179953.1|179863.1|179954.7|179864.7|179934.8|179844.8|25
1720764170000|2024-07-12 06:02:50|179952|179862|179969.5|179879.5|179970.2|179880.2|179949.2|179859.2|28
1720764180000|2024-07-12 06:03:00|179969|179879|180008.2|179918.2|180008.2|179918.2|179967.2|179877.2|18
1720764190000|2024-07-12 06:03:10|180012.7|179922.7|180032.2|179942.2|180032.3|179942.3|180011.8|179921.8|26
1720764200000|2024-07-12 06:03:20|180029.7|179939.7|180022.3|179932.3|180033.6|179943.6|180019|179929|21
1720764210000|2024-07-12 06:03:30|180022.4|179932.4|180029.4|179939.4|180034.7|179944.7|180019|179929|22
1720764220000|2024-07-12 06:03:40|180028.7|179938.7|180029|179939|180034.1|179944.1|180027.9|179937.9|24
1720764230000|2024-07-12 06:03:50|180026.6|179936.6|180021.9|179931.9|180035.1|179945.1|180021.5|179931.5|23
1720764240000|2024-07-12 06:04:00|180025|179935|180027.9|179937.9|180033.6|179943.6|180021.6|179931.6|20
1720764250000|2024-07-12 06:04:10|180027.8|179937.8|180022.2|179932.2|180028.4|179938.4|180020.3|179930.3|17
1720764260000|2024-07-12 06:04:20|180023.8|179933.8|180019.8|179929.8|180028.1|179938.1|180016.6|179926.6|14
1720764270000|2024-07-12 06:04:30|180014.9|179924.9|180027.3|179937.3|180027.7|179937.7|180014.9|179924.9|10
1720764280000|2024-07-12 06:04:40|180025.5|179935.5|180022.9|179932.9|180027.3|179937.3|180022|179932|12
1720764290000|2024-07-12 06:04:50|180022.5|179932.5|180032.2|179942.2|180039.4|179949.4|180022.5|179932.5|29
1720764300000|2024-07-12 06:05:00|180032.1|179942.1|180033.1|179943.1|180033.1|179943.1|180027.7|179937.7|22
1720764310000|2024-07-12 06:05:10|180033|179943|180034.8|179944.8|180035.8|179945.8|180027.8|179937.8|21
1720764320000|2024-07-12 06:05:20|180033.5|179943.5|180032|179942|180033.5|179943.5|180028.8|179938.8|12
1720764330000|2024-07-12 06:05:30|180031.9|179941.9|180097.5|180007.5|180103.2|180013.2|180029.7|179939.7|26
1720764340000|2024-07-12 06:05:40|180096.7|180006.7|180094.3|180004.3|180098.7|180008.7|180093.1|180003.1|20
1720764350000|2024-07-12 06:05:50|180095.1|180005.1|180093.9|180003.9|180095.8|180005.8|180090.9|180000.9|11
1720764360000|2024-07-12 06:06:00|180095.2|180005.2|180093.6|180003.6|180097|180007|180093.2|180003.2|26
1720764370000|2024-07-12 06:06:10|180094.4|180004.4|180081|179991|180094.4|180004.4|180081|179991|17
1720764380000|2024-07-12 06:06:20|180080.3|179990.3|180075.1|179985.1|180080.6|179990.6|180075.1|179985.1|16
1720764390000|2024-07-12 06:06:30|180074.6|179984.6|180013|179923|180074.8|179984.8|179956.6|179866.6|23
1720764400000|2024-07-12 06:06:40|180013.1|179923.1|180029.5|179939.5|180041.4|179951.4|180008.6|179918.6|24
1720764410000|2024-07-12 06:06:50|180028.4|179938.4|180025.9|179935.9|180029.4|179939.4|180021.7|179931.7|20
1720764420000|2024-07-12 06:07:00|180026.1|179936.1|180024.3|179934.3|180028.2|179938.2|180020.5|179930.5|27
1720764430000|2024-07-12 06:07:10|180027.5|179937.5|180028.8|179938.8|180029.3|179939.3|180022.6|179932.6|24
1720764440000|2024-07-12 06:07:20|180026.7|179936.7|180024.8|179934.8|180027.1|179937.1|180020|179930|15
1720764450000|2024-07-12 06:07:30|180021.9|179931.9|180020.4|179930.4|180024.8|179934.8|180016.9|179926.9|20
1720764460000|2024-07-12 06:07:40|180021.6|179931.6|180024.3|179934.3|180024.3|179934.3|180021.4|179931.4|15
1720764470000|2024-07-12 06:07:50|180022.8|179932.8|180024.4|179934.4|180027.9|179937.9|180021.6|179931.6|17
1720764480000|2024-07-12 06:08:00|180024.8|179934.8|180018.2|179928.2|180024.9|179934.9|180015.6|179925.6|15
1720764490000|2024-07-12 06:08:10|180017.8|179927.8|180020.8|179930.8|180020.8|179930.8|180013.5|179923.5|17
1720764500000|2024-07-12 06:08:20|180019.8|179929.8|180019.6|179929.6|180019.8|179929.8|180019.4|179929.4|5
1720764510000|2024-07-12 06:08:30|180019.5|179929.5|180029.2|179939.2|180032.5|179942.5|180016.3|179926.3|24
1720764520000|2024-07-12 06:08:40|180029.4|179939.4|180036.6|179946.6|180039.5|179949.5|180028.6|179938.6|21
1720764530000|2024-07-12 06:08:50|180035|179945|180032.9|179942.9|180035.7|179945.7|180030.1|179940.1|11
1720764540000|2024-07-12 06:09:00|180030.7|179940.7|180023.2|179933.2|180037.1|179947.1|180022.8|179932.8|22
1720764550000|2024-07-12 06:09:10|180022.4|179932.4|180019|179929|180024.8|179934.8|180016.6|179926.6|19
1720764560000|2024-07-12 06:09:20|180018.5|179928.5|180023.1|179933.1|180023.9|179933.9|180018.5|179928.5|14
1720764570000|2024-07-12 06:09:30|180023.7|179933.7|180031.1|179941.1|180032.4|179942.4|180023.7|179933.7|17
1720764580000|2024-07-12 06:09:40|180031|179941|180028|179938|180031.4|179941.4|180025.8|179935.8|12
1720764590000|2024-07-12 06:09:50|180024.6|179934.6|180019.1|179929.1|180029.5|179939.5|180019.1|179929.1|11
1720764600000|2024-07-12 06:10:00|180019.4|179929.4|180018.1|179928.1|180020.5|179930.5|180017.6|179927.6|19
1720764610000|2024-07-12 06:10:10|180018.2|179928.2|180026.7|179936.7|180028.8|179938.8|180018.2|179928.2|24
1720764620000|2024-07-12 06:10:20|180028.3|179938.3|180009.9|179919.9|180028.3|179938.3|180008.6|179918.6|21
1720764630000|2024-07-12 06:10:30|180011.3|179921.3|180017.7|179927.7|180021.9|179931.9|180011.3|179921.3|18
1720764640000|2024-07-12 06:10:40|180017.1|179927.1|180026.8|179936.8|180028.6|179938.6|180014.2|179924.2|14
1720764650000|2024-07-12 06:10:50|180027.6|179937.6|180029|179939|180030.8|179940.8|180026.7|179936.7|17
1720764660000|2024-07-12 06:11:00|180027.9|179937.9|179998.8|179908.8|180028.8|179938.8|179992.1|179902.1|20
1720764670000|2024-07-12 06:11:10|180010.8|179920.8|180012.9|179922.9|180014.5|179924.5|180009.5|179919.5|15
1720764680000|2024-07-12 06:11:20|180017.7|179927.7|180013.4|179923.4|180017.7|179927.7|180012.3|179922.3|12
1720764690000|2024-07-12 06:11:30|180017.3|179927.3|180030.1|179940.1|180039.7|179949.7|180011|179921|20
1720764700000|2024-07-12 06:11:40|180031|179941|180032.3|179942.3|180038.9|179948.9|180031|179941|19
1720764710000|2024-07-12 06:11:50|180035.5|179945.5|180027.9|179937.9|180035.5|179945.5|180027.9|179937.9|13
1720764720000|2024-07-12 06:12:00|180027.7|179937.7|180028.9|179938.9|180028.9|179938.9|180025.8|179935.8|10
1720764730000|2024-07-12 06:12:10|180028.8|179938.8|180034.5|179944.5|180034.5|179944.5|180028.2|179938.2|11
1720764740000|2024-07-12 06:12:20|180032.1|179942.1|180027.3|179937.3|180032.1|179942.1|180027.3|179937.3|17
1720764750000|2024-07-12 06:12:30|180027.7|179937.7|180024.9|179934.9|180029.1|179939.1|180024.8|179934.8|13
1720764760000|2024-07-12 06:12:40|180026.3|179936.3|180014.4|179924.4|180027|179937|180007.7|179917.7|11
1720764770000|2024-07-12 06:12:50|180014.3|179924.3|180019.5|179929.5|180031.4|179941.4|180012.3|179922.3|21
1720764780000|2024-07-12 06:13:00|180019.6|179929.6|180026.7|179936.7|180029.5|179939.5|180018.5|179928.5|13
1720764790000|2024-07-12 06:13:10|180026.5|179936.5|180026.2|179936.2|180026.7|179936.7|180026.2|179936.2|5
1720764800000|2024-07-12 06:13:20|180026.1|179936.1|180022.1|179932.1|180026.1|179936.1|180020.4|179930.4|5
1720764810000|2024-07-12 06:13:30|180022.4|179932.4|180015.8|179925.8|180022.6|179932.6|180015.8|179925.8|12
1720764820000|2024-07-12 06:13:40|180015.2|179925.2|180023.9|179933.9|180024|179934|180015.2|179925.2|10
1720764830000|2024-07-12 06:13:50|180025.3|179935.3|180023.9|179933.9|180025.8|179935.8|180022.4|179932.4|10
1720764840000|2024-07-12 06:14:00|180023.8|179933.8|180031.7|179941.7|180031.9|179941.9|180023.8|179933.8|6
1720764850000|2024-07-12 06:14:10|180033.1|179943.1|180023.7|179933.7|180033.1|179943.1|180019.9|179929.9|14
1720764860000|2024-07-12 06:14:20|180022|179932|180025.8|179935.8|180025.9|179935.9|180020.9|179930.9|11
1720764870000|2024-07-12 06:14:30|180026.4|179936.4|180031.6|179941.6|180034.1|179944.1|180025.9|179935.9|15
1720764880000|2024-07-12 06:14:40|180031.9|179941.9|180029.8|179939.8|180034.5|179944.5|180029.8|179939.8|15
1720764890000|2024-07-12 06:14:50|180029.7|179939.7|180031.3|179941.3|180031.4|179941.4|180023.7|179933.7|16
1720764900000|2024-07-12 06:15:00|180031|179941|180030.4|179940.4|180031|179941|180022.3|179932.3|14
1720764910000|2024-07-12 06:15:10|180027|179937|180027.2|179937.2|180029.3|179939.3|180026.8|179936.8|8
1720764920000|2024-07-12 06:15:20|180027.3|179937.3|180033.3|179943.3|180033.3|179943.3|180027.3|179937.3|8
1720764930000|2024-07-12 06:15:30|180035.4|179945.4|180032.3|179942.3|180040.8|179950.8|180030.1|179940.1|16
1720764940000|2024-07-12 06:15:40|180030.7|179940.7|180023.4|179933.4|180032.3|179942.3|180022.3|179932.3|19
1720764950000|2024-07-12 06:15:50|180024.1|179934.1|180022.7|179932.7|180030.3|179940.3|180019.8|179929.8|18
1720764960000|2024-07-12 06:16:00|180022.1|179932.1|180021.7|179931.7|180024.3|179934.3|180019.5|179929.5|19
1720764970000|2024-07-12 06:16:10|180024.3|179934.3|180015.9|179925.9|180024.3|179934.3|180015.8|179925.8|17
1720764980000|2024-07-12 06:16:20|180016.7|179926.7|180083.4|179993.4|180091.6|180001.6|180016.3|179926.3|14
1720764990000|2024-07-12 06:16:30|180086.8|179996.8|180106.1|180016.1|180114.7|180024.7|180084.9|179994.9|27
1720765000000|2024-07-12 06:16:40|180106|180016|180087.4|179997.4|180106|180016|180080.9|179990.9|15
1720765010000|2024-07-12 06:16:50|180085.9|179995.9|180063.4|179973.4|180085.9|179995.9|180060|179970|25
1720765020000|2024-07-12 06:17:00|180063.2|179973.2|180070.7|179980.7|180070.9|179980.9|180061.8|179971.8|7
1720765030000|2024-07-12 06:17:10|180096.4|180006.4|180097.2|180007.2|180103.7|180013.7|180092.1|180002.1|18
1720765040000|2024-07-12 06:17:20|180097|180007|180112.4|180022.4|180112.4|180022.4|180097|180007|17
1720765050000|2024-07-12 06:17:30|180108.5|180018.5|180101.1|180011.1|180112.2|180022.2|180091.8|180001.8|18
1720765060000|2024-07-12 06:17:40|180104.7|180014.7|180088|179998|180104.7|180014.7|180084.6|179994.6|18
1720765070000|2024-07-12 06:17:50|180088.3|179998.3|180084|179994|180089.6|179999.6|180084|179994|10
1720765080000|2024-07-12 06:18:00|180090.5|180000.5|180100.3|180010.3|180102.4|180012.4|180089.8|179999.8|20
1720765090000|2024-07-12 06:18:10|180099.9|180009.9|180094.7|180004.7|180100.2|180010.2|180094.7|180004.7|10
1720765100000|2024-07-12 06:18:20|180091.3|180001.3|180055.6|179965.6|180092.4|180002.4|180055.6|179965.6|17
1720765110000|2024-07-12 06:18:30|180054.8|179964.8|180050.8|179960.8|180058|179968|180041.8|179951.8|15
1720765120000|2024-07-12 06:18:40|180047.4|179957.4|180043.8|179953.8|180047.4|179957.4|180043.8|179953.8|8
1720765130000|2024-07-12 06:18:50|180043|179953|180052.4|179962.4|180052.4|179962.4|180043|179953|8
1720765140000|2024-07-12 06:19:00|180045.4|179955.4|180055.6|179965.6|180060.6|179970.6|180045.4|179955.4|16
1720765150000|2024-07-12 06:19:10|180067.2|179977.2|180066.3|179976.3|180067.2|179977.2|180065.1|179975.1|6
1720765160000|2024-07-12 06:19:20|180065.1|179975.1|180065.9|179975.9|180065.9|179975.9|180064.7|179974.7|4
1720765170000|2024-07-12 06:19:30|180066.3|179976.3|180064.8|179974.8|180066.3|179976.3|180060.2|179970.2|8
1720765180000|2024-07-12 06:19:40|180075.8|179985.8|180072|179982|180080.9|179990.9|180072|179982|10
1720765190000|2024-07-12 06:19:50|180072.5|179982.5|180068.1|179978.1|180075.8|179985.8|180068.1|179978.1|6
1720765200000|2024-07-12 06:20:00|180082.4|179992.4|180100.9|180010.9|180100.9|180010.9|180079.3|179989.3|14
1720765210000|2024-07-12 06:20:10|180102.6|180012.6|180217.6|180127.6|180221.2|180131.2|180095.7|180005.7|26
1720765220000|2024-07-12 06:20:20|180217.7|180127.7|180242.4|180112.4|180250|180127.7|180164.8|180074.8|30
1720765230000|2024-07-12 06:20:30|180245.2|180115.2|180239.1|180109.1|180248.2|180118.2|180239|180109|26
1720765240000|2024-07-12 06:20:40|180239|180109|180236.2|180106.2|180245|180115|180235.3|180105.3|15
1720765250000|2024-07-12 06:20:50|180234.7|180104.7|180235.5|180105.5|180236.8|180106.8|180230.1|180100.1|20
1720765260000|2024-07-12 06:21:00|180235.4|180105.4|180211.5|180081.5|180235.4|180105.4|180173.4|180063.1|24
1720765270000|2024-07-12 06:21:10|180213|180083|180198.3|180108.3|180227.5|180108.3|180198.3|180083|15
1720765280000|2024-07-12 06:21:20|180209.8|180119.8|180210.9|180120.9|180212.2|180122.2|180203.6|180113.6|15
1720765290000|2024-07-12 06:21:30|180210.6|180120.6|180246|180156|180250|180160|180201.6|180111.6|21
1720765300000|2024-07-12 06:21:40|180244.4|180154.4|180218.9|180128.9|180247.9|180157.9|180218.9|180128.9|28
1720765310000|2024-07-12 06:21:50|180219.1|180129.1|180237.6|180147.6|180237.7|180147.7|180211.2|180121.2|25
1720765320000|2024-07-12 06:22:00|180236|180146|180233.4|180143.4|180262.6|180146.9|180225|180116.7|25
1720765330000|2024-07-12 06:22:10|180234.1|180144.1|180247|180157|180269.8|180159.1|180234.1|180117.9|28
1720765340000|2024-07-12 06:22:20|180247.3|180157.3|180239.5|180149.5|180254.9|180164.9|180236|180146|18
1720765350000|2024-07-12 06:22:30|180239.4|180149.4|180227.5|180137.5|180242.3|180152.3|180214.5|180124.5|12
1720765360000|2024-07-12 06:22:40|180229.1|180139.1|180225.9|180135.9|180231.3|180141.3|180220.1|180130.1|17
1720765370000|2024-07-12 06:22:50|180224.5|180134.5|180231.3|180141.3|180237|180147|180215.4|180125.4|15
1720765380000|2024-07-12 06:23:00|180232.9|180142.9|180245.1|180155.1|180254.7|180155.1|180230|180119.2|23
1720765390000|2024-07-12 06:23:10|180236|180146|180236.8|180146.8|180244.9|180154.9|180234.6|180144.6|17
1720765400000|2024-07-12 06:23:20|180236.4|180146.4|180237.5|180147.5|180264.9|180148.6|180231.2|180121.9|20
1720765410000|2024-07-12 06:23:30|180237.9|180147.9|180242.8|180152.8|180253.5|180163.5|180237.9|180147.9|16
1720765420000|2024-07-12 06:23:40|180242.5|180152.5|180244.1|180154.1|180246.8|180156.8|180241.4|180151.4|12
1720765430000|2024-07-12 06:23:50|180240.7|180150.7|180236.1|180146.1|180243.9|180153.9|180229.3|180139.3|8
1720765440000|2024-07-12 06:24:00|180236|180146|180230.3|180140.3|180236.2|180146.2|180227.5|180137.5|28
1720765450000|2024-07-12 06:24:10|180231.2|180141.2|180227.3|180137.3|180231.2|180141.2|180221.7|180131.7|17
1720765460000|2024-07-12 06:24:20|180225.4|180135.4|180229|180139|180232.6|180142.6|180225.4|180135.4|24
1720765470000|2024-07-12 06:24:30|180230.9|180140.9|180232.9|180142.9|180232.9|180142.9|180226|180136|13
1720765480000|2024-07-12 06:24:40|180232.6|180142.6|180227.8|180137.8|180232.8|180142.8|180227.6|180137.6|18
1720765490000|2024-07-12 06:24:50|180226.9|180136.9|180226.5|180136.5|180227.5|180137.5|180219.5|180129.5|13
1720765500000|2024-07-12 06:25:00|180227|180137|180252|180122|180256.6|180166.6|180227|180121.9|25
1720765510000|2024-07-12 06:25:10|180250|180120|180236.5|180146.5|180252.8|180152.3|180236.5|180120|22
1720765520000|2024-07-12 06:25:20|180236.7|180146.7|180230.6|180140.6|180242|180152|180230.6|180140.6|20
1720765530000|2024-07-12 06:25:30|180230.7|180140.7|180226.8|180136.8|180231|180141|180225.1|180135.1|20
1720765540000|2024-07-12 06:25:40|180226.9|180136.9|180227.3|180137.3|180229.2|180139.2|180224.1|180134.1|14
1720765550000|2024-07-12 06:25:50|180226.5|180136.5|180225.5|180135.5|180226.8|180136.8|180219.6|180129.6|15
1720765560000|2024-07-12 06:26:00|180225.8|180135.8|180223.4|180133.4|180227.9|180137.9|180222|180132|20
1720765570000|2024-07-12 06:26:10|180225.4|180135.4|180218.2|180128.2|180226|180136|180214.6|180124.6|19
1720765580000|2024-07-12 06:26:20|180220.4|180130.4|180220.1|180130.1|180220.9|180130.9|180218.9|180128.9|12
1720765590000|2024-07-12 06:26:30|180219.4|180129.4|180228.3|180138.3|180229.8|180139.8|180219|180129|22
1720765600000|2024-07-12 06:26:40|180229.8|180139.8|180226.5|180136.5|180229.8|180139.8|180224.7|180134.7|20
1720765610000|2024-07-12 06:26:50|180224.6|180134.6|180232.7|180142.7|180233.7|180143.7|180223.1|180133.1|17
1720765620000|2024-07-12 06:27:00|180233.3|180143.3|180229.1|180139.1|180234.1|180144.1|180229.1|180139.1|11
1720765630000|2024-07-12 06:27:10|180229.2|180139.2|180236.8|180146.8|180236.8|180146.8|180229.2|180139.2|18
1720765640000|2024-07-12 06:27:20|180235.8|180145.8|180236.8|180146.8|180238.2|180148.2|180232.4|180142.4|12
1720765650000|2024-07-12 06:27:30|180237.1|180147.1|180238.7|180148.7|180240.5|180150.5|180235.5|180145.5|15
1720765660000|2024-07-12 06:27:40|180240.8|180150.8|180241.8|180151.8|180241.8|180151.8|180240.5|180150.5|4
1720765670000|2024-07-12 06:27:50|180239.3|180149.3|180239.3|180149.3|180239.9|180149.9|180238.6|180148.6|10
1720765680000|2024-07-12 06:28:00|180238.7|180148.7|180253.1|180163.1|180254.8|180164.8|180238.7|180148.7|14
1720765690000|2024-07-12 06:28:10|180254.8|180164.8|180254.8|180164.8|180255|180165|180253.1|180163.1|9
1720765700000|2024-07-12 06:28:20|180245.6|180155.6|180251.8|180161.8|180252.6|180162.6|180245.6|180155.6|16
1720765710000|2024-07-12 06:28:30|180249|180159|180258.1|180168.1|180258.3|180168.3|180248.8|180158.8|12
1720765720000|2024-07-12 06:28:40|180258|180168|180245.2|180155.2|180258|180168|180245.1|180155.1|19
1720765730000|2024-07-12 06:28:50|180245.4|180155.4|180250.1|180160.1|180250.2|180160.2|180244.3|180154.3|14
1720765740000|2024-07-12 06:29:00|180250.2|180160.2|180253.9|180163.9|180253.9|180163.9|180250.2|180160.2|16
1720765750000|2024-07-12 06:29:10|180254.5|180164.5|180255.4|180165.4|180256.2|180166.2|180252.5|180162.5|16
1720765760000|2024-07-12 06:29:20|180254|180164|180253.6|180163.6|180254.6|180164.6|180252.5|180162.5|22
1720765770000|2024-07-12 06:29:30|180253.8|180163.8|180254.7|180164.7|180255.5|180165.5|180253.1|180163.1|12
1720765780000|2024-07-12 06:29:40|180253.9|180163.9|180251.2|180161.2|180254.5|180164.5|180251.2|180161.2|7
1720765790000|2024-07-12 06:29:50|180251.1|180161.1|180247.1|180157.1|180251.1|180161.1|180247.1|180157.1|6
1720765800000|2024-07-12 06:30:00|180245.9|180155.9|180243|180153|180246|180156|180242.9|180152.9|12
1720765810000|2024-07-12 06:30:10|180240.6|180150.6|180240|180150|180247.4|180157.4|180239.1|180149.1|26
1720765820000|2024-07-12 06:30:20|180240.1|180150.1|180238.1|180148.1|180240.3|180150.3|180238.1|180148.1|11
1720765830000|2024-07-12 06:30:30|180238.3|180148.3|180196.2|180106.2|180238.3|180148.3|180182.2|180092.2|23
1720765840000|2024-07-12 06:30:40|180195.9|180105.9|180201.1|180111.1|180206.9|180116.9|180195.9|180105.9|18
1720765850000|2024-07-12 06:30:50|180201|180111|180116.6|180026.6|180207.2|180117.2|180116|180026|22
1720765860000|2024-07-12 06:31:00|180116.9|180026.9|180119.9|180029.9|180119.9|180029.9|180116.4|180026.4|19
1720765870000|2024-07-12 06:31:10|180119.8|180029.8|180124.7|180034.7|180127|180037|180116.5|180026.5|27
1720765880000|2024-07-12 06:31:20|180124.8|180034.8|180123.2|180033.2|180125.1|180035.1|180116.7|180026.7|15
1720765890000|2024-07-12 06:31:30|180125.2|180035.2|180122.6|179992.6|180125.2|180035.2|180100.2|179990.6|20
1720765900000|2024-07-12 06:31:40|180124.6|179994.6|180137.4|180007.4|180138.3|180008.3|180124.6|179994.6|33
1720765910000|2024-07-12 06:31:50|180135.6|180005.6|180132.9|180002.9|180140.5|180010.5|180131|180001|25
1720765920000|2024-07-12 06:32:00|180131.1|180001.1|180097.5|180007.5|180138.3|180011.9|180063.1|179973.1|22
1720765930000|2024-07-12 06:32:10|180097.3|180007.3|180074.5|179984.5|180097.3|180007.3|180073.6|179983.6|12
1720765940000|2024-07-12 06:32:20|180073.2|179983.2|180070.1|179980.1|180073.2|179983.2|180070.1|179980.1|15
1720765950000|2024-07-12 06:32:30|180071|179981|180077|179987|180077.5|179987.5|180070|179980|20
1720765960000|2024-07-12 06:32:40|180076.9|179986.9|180066.3|179976.3|180077|179987|180065.6|179975.6|15
1720765970000|2024-07-12 06:32:50|180066.2|179976.2|180064.5|179974.5|180066.5|179976.5|180064.5|179974.5|11
1720765980000|2024-07-12 06:33:00|180063.6|179973.6|180062.8|179972.8|180065.7|179975.7|180061.9|179971.9|13
1720765990000|2024-07-12 06:33:10|180063.4|179973.4|180061.7|179971.7|180063.6|179973.6|180055.6|179965.6|16
1720766000000|2024-07-12 06:33:20|180060.3|179970.3|180061.6|179971.6|180062|179972|180057.9|179967.9|7
1720766010000|2024-07-12 06:33:30|180061.5|179971.5|180061.5|179971.5|180061.6|179971.6|180061.5|179971.5|3
1720766020000|2024-07-12 06:33:40|180058.4|179968.4|180061.8|179971.8|180075.5|179985.5|180058.4|179968.4|22
1720766030000|2024-07-12 06:33:50|180062.7|179972.7|180063.9|179973.9|180065.4|179975.4|180062.7|179972.7|10
1720766040000|2024-07-12 06:34:00|180065.3|179975.3|180073.1|179983.1|180074.2|179984.2|180065.1|179975.1|17
1720766050000|2024-07-12 06:34:10|180074.1|179984.1|180089.9|179999.9|180090.3|180000.3|180074.1|179984.1|13
1720766060000|2024-07-12 06:34:20|180089.8|179999.8|180090|180000|180091|180001|180089.8|179999.8|7
1720766070000|2024-07-12 06:34:30|180089.8|179999.8|180093.7|180003.7|180096.1|180006.1|180088.1|179998.1|14
1720766080000|2024-07-12 06:34:40|180095.7|180005.7|180094.4|180004.4|180096.1|180006.1|180092.5|180002.5|10
1720766090000|2024-07-12 06:34:50|180092.8|180002.8|180084.9|179994.9|180095.3|180005.3|180084.9|179994.9|16
1720766100000|2024-07-12 06:35:00|180083.1|179993.1|180080.6|179990.6|180084.5|179994.5|180079.6|179989.6|11
1720766110000|2024-07-12 06:35:10|180080.7|179990.7|180080.7|179990.7|180080.7|179990.7|180080.7|179990.7|1
1720766120000|2024-07-12 06:35:20|180082.7|179992.7|180079.5|179989.5|180083.5|179993.5|180075.6|179985.6|13
1720766130000|2024-07-12 06:35:30|180078.6|179988.6|180077.4|179987.4|180078.9|179988.9|180077.4|179987.4|4
1720766140000|2024-07-12 06:35:40|180077.1|179987.1|180078|179988|180091.2|180001.2|180077.1|179987.1|17
1720766150000|2024-07-12 06:35:50|180079|179989|180078.6|179988.6|180081.3|179991.3|180078.6|179988.6|8
1720766160000|2024-07-12 06:36:00|180078.7|179988.7|180077.3|179987.3|180080.2|179990.2|180076.4|179986.4|10
1720766170000|2024-07-12 06:36:10|180076.9|179986.9|180082.2|179992.2|180082.2|179992.2|180074|179984|9
1720766180000|2024-07-12 06:36:20|180083.2|179993.2|180080.8|179990.8|180084.8|179994.8|180080.8|179990.8|10
1720766190000|2024-07-12 06:36:30|180079|179989|180079|179989|180079|179989|180079|179989|1
1720766200000|2024-07-12 06:36:40|180079.1|179989.1|180082.9|179992.9|180082.9|179992.9|180079.1|179989.1|6
1720766210000|2024-07-12 06:36:50|180083.4|179993.4|180073.3|179983.3|180090.5|180000.5|180073.3|179983.3|16
1720766220000|2024-07-12 06:37:00|180074.4|179984.4|180075.5|179985.5|180079.7|179989.7|180074.1|179984.1|8
1720766230000|2024-07-12 06:37:10|180075.3|179985.3|180078.7|179988.7|180078.7|179988.7|180075.2|179985.2|4
1720766240000|2024-07-12 06:37:20|180078.8|179988.8|180086|179996|180086|179996|180078.8|179988.8|5
1720766260000|2024-07-12 06:37:40|180086.9|179996.9|180084.4|179994.4|180088.9|179998.9|180083.8|179993.8|5
1720766270000|2024-07-12 06:37:50|180084.5|179994.5|180091.3|179961.3|180097.9|179994.5|180075.8|179961.3|14
1720766280000|2024-07-12 06:38:00|180092.1|179962.1|180097|179967|180098.1|179968.1|180088.2|179958.2|11
1720766290000|2024-07-12 06:38:10|180102.9|179972.9|180076.9|179986.9|180103.4|179995.9|180072.9|179972.9|16
1720766300000|2024-07-12 06:38:20|180078.5|179988.5|180081.9|179991.9|180083.4|179993.4|180078.5|179988.5|5
1720766320000|2024-07-12 06:38:40|180076|179986|180074.8|179984.8|180076|179986|180074.8|179984.8|2
1720766330000|2024-07-12 06:38:50|180074.2|179984.2|180098.1|179968.1|180098.1|179988|180074.2|179963.4|11
1720766340000|2024-07-12 06:39:00|180101.4|179971.4|180099.4|179969.4|180101.8|179971.8|180098.1|179968.1|10
1720766350000|2024-07-12 06:39:10|180099.3|179969.3|180068.9|179978.9|180099.3|179991.1|180068.9|179969.3|5
1720766360000|2024-07-12 06:39:20|180070.2|179980.2|180078.7|179988.7|180081.7|179991.7|180070.2|179980.2|11
1720766370000|2024-07-12 06:39:30|180079.1|179989.1|180094.4|179964.4|180094.4|179995.4|180073.5|179964.4|14
1720766380000|2024-07-12 06:39:40|180090.8|179960.8|180093.6|179963.6|180093.8|179963.8|180090.8|179960.8|7
1720766390000|2024-07-12 06:39:50|180093.3|179963.3|180057.2|179967.2|180094.3|179967.2|180050.6|179945.1|21
1720766400000|2024-07-12 06:40:00|180056.1|179966.1|180078.4|179948.4|180078.4|179970.6|180053.1|179948.4|16
1720766410000|2024-07-12 06:40:10|180078.9|179948.9|180077.5|179947.5|180078.9|179948.9|180072.6|179942.6|11
1720766420000|2024-07-12 06:40:20|180075.3|179945.3|180067.4|179937.4|180077.7|179947.7|180067.4|179937.4|11
1720766430000|2024-07-12 06:40:30|180068.1|179938.1|180065.9|179935.9|180068.1|179938.1|180059.1|179929.1|11
1720766440000|2024-07-12 06:40:40|180064.6|179934.6|180070.5|179940.5|180070.5|179940.5|180064.6|179934.6|11
1720766450000|2024-07-12 06:40:50|180070.6|179940.6|180061.4|179931.4|180071.2|179941.2|180059.1|179929.1|13
1720766460000|2024-07-12 06:41:00|180063|179933|180074.6|179944.6|180075.3|179945.3|180063|179933|18
1720766470000|2024-07-12 06:41:10|180071.1|179941.1|180063.8|179933.8|180073.7|179943.7|180063.8|179933.8|13
1720766480000|2024-07-12 06:41:20|180062|179932|180075.3|179945.3|180075.5|179945.5|180060.9|179930.9|21
1720766490000|2024-07-12 06:41:30|180075.1|179945.1|180056.8|179966.8|180075.1|179972.7|180055.9|179941.5|11
1720766500000|2024-07-12 06:41:40|180056.2|179966.2|180056.4|179966.4|180057.4|179967.4|180054.4|179964.4|6
1720766510000|2024-07-12 06:41:50|180056.5|179966.5|180074.9|179944.9|180074.9|179975.1|180046.4|179942|28
1720766520000|2024-07-12 06:42:00|180076.6|179946.6|180074.7|179944.7|180076.6|179946.6|180069.6|179939.6|17
1720766530000|2024-07-12 06:42:10|180074.6|179944.6|180082.9|179952.9|180082.9|179952.9|180074|179944|15
1720766540000|2024-07-12 06:42:20|180083.7|179953.7|180055|179965|180083.7|179966.7|180047.1|179953.7|24
1720766550000|2024-07-12 06:42:30|180055.4|179965.4|180075.5|179945.5|180084.3|179965.4|180055.4|179943.8|21
1720766560000|2024-07-12 06:42:40|180076.4|179946.4|180078|179948|180078.7|179948.7|180074|179944|16
1720766570000|2024-07-12 06:42:50|180076.8|179946.8|180060|179970|180076.8|179977|180058.6|179943|18
1720766580000|2024-07-12 06:43:00|180054.5|179964.5|180054.5|179964.5|180058.8|179968.8|180047.9|179957.9|23
1720766590000|2024-07-12 06:43:10|180058.5|179968.5|180074.3|179944.3|180079.6|179968.5|180057.9|179937.7|18
1720766600000|2024-07-12 06:43:20|180076.1|179946.1|180070.1|179940.1|180076.1|179946.1|180064.3|179934.3|26
1720766610000|2024-07-12 06:43:30|180072|179942|180076.2|179946.2|180081|179951|180072|179942|13
1720766620000|2024-07-12 06:43:40|180074.5|179944.5|180058.4|179968.4|180077|179968.4|180056.2|179944.5|9
1720766630000|2024-07-12 06:43:50|180055.8|179965.8|180068.7|179938.7|180074.3|179966.7|180052.5|179938|23
1720766640000|2024-07-12 06:44:00|180066.1|179936.1|180060.2|179930.2|180072.2|179942.2|180060.2|179930.2|11
1720766650000|2024-07-12 06:44:10|180059.4|179929.4|180071.9|179941.9|180073.5|179943.5|180059.4|179929.4|18
1720766660000|2024-07-12 06:44:20|180073.4|179943.4|180071.7|179941.7|180074.1|179944.1|180068.3|179938.3|16
1720766670000|2024-07-12 06:44:30|180070.2|179940.2|180048.2|179958.2|180072.5|179958.2|180048.2|179939.3|4
1720766680000|2024-07-12 06:44:40|180052.5|179962.5|180047.7|179957.7|180054.2|179964.2|180047.7|179957.7|13
1720766690000|2024-07-12 06:44:50|180041.4|179951.4|180048.3|179958.3|180050.6|179960.6|180041.4|179951.4|18
1720766700000|2024-07-12 06:45:00|180048.8|179958.8|180049|179959|180052.2|179962.2|180045.1|179955.1|29
1720766710000|2024-07-12 06:45:10|180047.7|179957.7|180056.9|179966.9|180056.9|179966.9|180046.2|179956.2|27
1720766720000|2024-07-12 06:45:20|180057.4|179967.4|180056.6|179966.6|180067.1|179977.1|180056.6|179966.6|21
1720766730000|2024-07-12 06:45:30|180066|179976|180068.9|179978.9|180071.9|179981.9|180065|179975|33
1720766740000|2024-07-12 06:45:40|180070|179980|180051.3|179961.3|180070|179980|180049.6|179959.6|30
1720766750000|2024-07-12 06:45:50|180051.2|179961.2|180043|179953|180051.2|179961.2|180043|179953|33
1720766760000|2024-07-12 06:46:00|180041|179951|180050.3|179960.3|180051.2|179961.2|180040.1|179950.1|14
1720766770000|2024-07-12 06:46:10|180050.2|179960.2|180053.6|179963.6|180056.9|179966.9|180049.6|179959.6|26
1720766780000|2024-07-12 06:46:20|180052.7|179962.7|180054|179964|180055.4|179965.4|180049.8|179959.8|26
1720766790000|2024-07-12 06:46:30|180053.9|179963.9|180059.3|179969.3|180059.3|179969.3|180053.4|179963.4|18
1720766800000|2024-07-12 06:46:40|180058.5|179968.5|180054.8|179964.8|180058.5|179968.5|180049|179959|29
1720766810000|2024-07-12 06:46:50|180054.7|179964.7|180052|179962|180054.8|179964.8|180050|179960|18
1720766820000|2024-07-12 06:47:00|180050.3|179960.3|180051.6|179961.6|180055.8|179965.8|180049.4|179959.4|20
1720766830000|2024-07-12 06:47:10|180053.1|179963.1|180055.7|179965.7|180059.9|179969.9|180052.2|179962.2|35
1720766840000|2024-07-12 06:47:20|180054.1|179964.1|180053.5|179963.5|180056|179966|180048.6|179958.6|19
1720766850000|2024-07-12 06:47:30|180050.1|179960.1|180058.4|179968.4|180058.6|179968.6|180048.6|179958.6|26
1720766860000|2024-07-12 06:47:40|180059.3|179969.3|180054|179964|180059.3|179969.3|180054|179964|16
1720766870000|2024-07-12 06:47:50|180055.8|179965.8|180057.8|179967.8|180057.8|179967.8|180053.9|179963.9|21
1720766880000|2024-07-12 06:48:00|180060.9|179970.9|180054.5|179964.5|180060.9|179970.9|180047|179957|16
1720766890000|2024-07-12 06:48:10|180056.2|179966.2|180049.6|179959.6|180056.2|179966.2|180046.6|179956.6|22
1720766900000|2024-07-12 06:48:20|180051.3|179961.3|180048.7|179958.7|180053.8|179963.8|180045.6|179955.6|25
1720766910000|2024-07-12 06:48:30|180050.5|179960.5|180055.9|179965.9|180056|179966|180046.9|179956.9|27
1720766920000|2024-07-12 06:48:40|180050.6|179960.6|180055.6|179965.6|180057.6|179967.6|180044.6|179954.6|27
1720766930000|2024-07-12 06:48:50|180057.5|179967.5|180056.9|179966.9|180057.6|179967.6|180051.2|179961.2|27
1720766940000|2024-07-12 06:49:00|180054.6|179964.6|180053.4|179963.4|180055.7|179965.7|180051.2|179961.2|22
1720766950000|2024-07-12 06:49:10|180054.4|179964.4|180075.5|179945.5|180079|179965.5|180051.8|179938.7|24
1720766960000|2024-07-12 06:49:20|180076.7|179946.7|180055.8|179965.8|180081.8|179969.8|180054.6|179942.7|21
1720766970000|2024-07-12 06:49:30|180055.5|179965.5|180051.7|179961.7|180059.5|179969.5|180051.5|179961.5|22
1720766980000|2024-07-12 06:49:40|180051.8|179961.8|180049.5|179959.5|180051.8|179961.8|180047.6|179957.6|12
1720766990000|2024-07-12 06:49:50|180049.6|179959.6|180038.7|179948.7|180054.2|179964.2|180038.1|179948.1|21
1720767000000|2024-07-12 06:50:00|180038.3|179948.3|180038.2|179948.2|180042.5|179952.5|180038.2|179948.2|18
1720767010000|2024-07-12 06:50:10|180038.9|179948.9|180069.9|179939.9|180069.9|179948.9|180038.2|179928.4|13
1720767020000|2024-07-12 06:50:20|180070.8|179940.8|180049.4|179959.4|180072.6|179969.7|180048.9|179940.8|22
1720767030000|2024-07-12 06:50:30|180049.5|179959.5|180059|179969|180060.8|179970.8|180049.5|179959.5|13
1720767040000|2024-07-12 06:50:40|180059.1|179969.1|180085.7|179995.7|180085.7|179995.7|180056.8|179966.8|11
1720767050000|2024-07-12 06:50:50|180087.5|179997.5|180086.4|179996.4|180088.4|179998.4|180085.5|179995.5|10
1720767060000|2024-07-12 06:51:00|180086.5|179996.5|180084.6|179994.6|180086.6|179996.6|180084.6|179994.6|7
1720767070000|2024-07-12 06:51:10|180086.3|179996.3|180079.3|179989.3|180086.7|179996.7|180079.3|179989.3|11
1720767080000|2024-07-12 06:51:20|180085.7|179995.7|180083.1|179993.1|180085.7|179995.7|180083.1|179993.1|17
1720767090000|2024-07-12 06:51:30|180086.9|179996.9|180090.8|180000.8|180090.9|180000.9|180086.1|179996.1|15
1720767100000|2024-07-12 06:51:40|180090.7|180000.7|180085.9|179995.9|180092.1|180002.1|180083|179993|24
1720767110000|2024-07-12 06:51:50|180086.1|179996.1|180089.9|179999.9|180089.9|179999.9|180084.4|179994.4|19
1720767120000|2024-07-12 06:52:00|180089.1|179999.1|180083.6|179993.6|180089.1|179999.1|180082.6|179992.6|10
1720767130000|2024-07-12 06:52:10|180083.5|179993.5|180098.6|180008.6|180098.6|180008.6|180083.5|179993.5|16
1720767140000|2024-07-12 06:52:20|180098.5|180008.5|180097.1|180007.1|180099|180009|180097.1|180007.1|9
1720767150000|2024-07-12 06:52:30|180096.7|180006.7|180093.3|180003.3|180098.3|180008.3|180092.1|180002.1|13
1720767160000|2024-07-12 06:52:40|180094.5|180004.5|180092.1|180002.1|180095.3|180005.3|180092|180002|11
1720767170000|2024-07-12 06:52:50|180091.7|180001.7|180091.4|180001.4|180091.7|180001.7|180091.4|180001.4|2
1720767180000|2024-07-12 06:53:00|180089.6|179999.6|180086.9|179996.9|180089.7|179999.7|180085.6|179995.6|9
1720767190000|2024-07-12 06:53:10|180086.1|179996.1|180084.7|179994.7|180086.1|179996.1|180075|179985|15
1720767200000|2024-07-12 06:53:20|180084.9|179994.9|180085|179995|180085.6|179995.6|180084.9|179994.9|5
1720767210000|2024-07-12 06:53:30|180084.9|179994.9|180084.2|179994.2|180085.9|179995.9|180084|179994|15
1720767220000|2024-07-12 06:53:40|180084.3|179994.3|180086.5|179996.5|180089.3|179999.3|180082.9|179992.9|17
1720767230000|2024-07-12 06:53:50|180086.4|179996.4|180083|179993|180086.7|179996.7|180082.9|179992.9|13
1720767240000|2024-07-12 06:54:00|180082.9|179992.9|180080.5|179990.5|180082.9|179992.9|180080.2|179990.2|11
1720767250000|2024-07-12 06:54:10|180080.6|179990.6|180081.2|179991.2|180083.5|179993.5|180076.4|179986.4|26
1720767260000|2024-07-12 06:54:20|180081.8|179991.8|180081|179991|180083.4|179993.4|180081|179991|14
1720767270000|2024-07-12 06:54:30|180081.5|179991.5|180082.1|179992.1|180084.8|179994.8|180080.8|179990.8|22
1720767280000|2024-07-12 06:54:40|180082.6|179992.6|180082|179992|180082.6|179992.6|180081.9|179991.9|6
1720767290000|2024-07-12 06:54:50|180082.6|179992.6|180079.4|179989.4|180082.7|179992.7|180079.2|179989.2|10
1720767300000|2024-07-12 06:55:00|180079.5|179989.5|180079|179989|180080|179990|180077.1|179987.1|8
1720767310000|2024-07-12 06:55:10|180079.7|179989.7|180082.9|179992.9|180084.6|179994.6|180079.6|179989.6|13
1720767320000|2024-07-12 06:55:20|180078.9|179988.9|180080.7|179990.7|180082.2|179992.2|180078.9|179988.9|19
1720767330000|2024-07-12 06:55:30|180076.5|179986.5|180075.6|179985.6|180076.5|179986.5|180070.5|179980.5|14
1720767340000|2024-07-12 06:55:40|180073.5|179983.5|180053.6|179963.6|180077.2|179987.2|180053.6|179963.6|19
1720767350000|2024-07-12 06:55:50|180053.8|179963.8|180052.6|179962.6|180053.9|179963.9|180052|179962|8
1720767360000|2024-07-12 06:56:00|180053|179963|180053.4|179963.4|180053.5|179963.5|180053|179963|4
1720767370000|2024-07-12 06:56:10|180053.5|179963.5|180050.4|179960.4|180053.5|179963.5|180050.4|179960.4|4
1720767380000|2024-07-12 06:56:20|180050.3|179960.3|180082.2|179992.2|180086.3|179996.3|180050.3|179960.3|11
1720767390000|2024-07-12 06:56:30|180078.5|179988.5|180079.3|179989.3|180079.3|179989.3|180077.3|179987.3|3
1720767400000|2024-07-12 06:56:40|180078|179988|180079.5|179989.5|180081.9|179991.9|180072|179982|20
1720767410000|2024-07-12 06:56:50|180078.3|179988.3|180094.9|180004.9|180094.9|180004.9|180076.7|179986.7|20
1720767420000|2024-07-12 06:57:00|180096.1|180006.1|180089.1|179999.1|180096.8|180006.8|180089.1|179999.1|16
1720767430000|2024-07-12 06:57:10|180088.5|179998.5|180086.1|179996.1|180088.5|179998.5|180085.9|179995.9|7
1720767440000|2024-07-12 06:57:20|180086.2|179996.2|180092.3|180002.3|180093.7|180003.7|180083.3|179993.3|11
1720767450000|2024-07-12 06:57:30|180088.7|179998.7|180083.6|179993.6|180088.7|179998.7|180075|179985|15
1720767460000|2024-07-12 06:57:40|180083.5|179993.5|180018.2|179928.2|180083.5|179993.5|180018.2|179928.2|12
1720767470000|2024-07-12 06:57:50|180020.6|179930.6|179867.2|179777.2|180020.6|179930.6|179832.5|179742.5|36
1720767480000|2024-07-12 06:58:00|179867.8|179777.8|179864|179774|179867.8|179777.8|179860.6|179770.6|12
1720767490000|2024-07-12 06:58:10|179866.4|179776.4|179872.8|179782.8|179909.6|179819.6|179862.3|179772.3|23
1720767500000|2024-07-12 06:58:20|179872.9|179782.9|179902.7|179812.7|179912.8|179822.8|179869|179779|30
1720767510000|2024-07-12 06:58:30|179903.1|179813.1|179887.8|179797.8|179910.4|179820.4|179887.8|179797.8|33
1720767520000|2024-07-12 06:58:40|179898.7|179808.7|179916.5|179826.5|179938.5|179848.5|179888.8|179798.8|25
1720767530000|2024-07-12 06:58:50|179917.7|179827.7|179987.7|179897.7|179987.7|179897.7|179914.8|179824.8|30
1720767540000|2024-07-12 06:59:00|179985.7|179895.7|179966.4|179876.4|179988.3|179898.3|179966.4|179876.4|17
1720767550000|2024-07-12 06:59:10|179964.1|179874.1|179925.2|179835.2|179964.9|179874.9|179925.2|179835.2|20
1720767560000|2024-07-12 06:59:20|179926.5|179836.5|179929.8|179839.8|179933.1|179843.1|179923.9|179833.9|19
1720767570000|2024-07-12 06:59:30|179929.1|179839.1|179939.3|179849.3|179939.3|179849.3|179926.5|179836.5|25
1720767580000|2024-07-12 06:59:40|179936.5|179846.5|179878.3|179788.3|179943.1|179853.1|179878|179788|34
1720767590000|2024-07-12 06:59:50|179878.2|179788.2|179875.4|179785.4|179881.6|179791.6|179874.9|179784.9|17
1720767600000|2024-07-12 07:00:00|179879.2|179789.2|179884.6|179794.6|179889.6|179799.6|179878|179788|32
1720767610000|2024-07-12 07:00:10|179885.2|179795.2|179884|179794|179887.5|179797.5|179878.7|179788.7|31
1720767620000|2024-07-12 07:00:20|179884.4|179794.4|179886.2|179796.2|179888.7|179798.7|179881.1|179791.1|25
1720767630000|2024-07-12 07:00:30|179888.3|179798.3|179892.3|179802.3|179895.6|179805.6|179886.7|179796.7|16
1720767640000|2024-07-12 07:00:40|179891.6|179801.6|179888|179798|179921.1|179831.1|179888|179798|29
1720767650000|2024-07-12 07:00:50|179887.5|179797.5|179877.3|179787.3|179889.2|179799.2|179876.8|179786.8|25
1720767660000|2024-07-12 07:01:00|179875.1|179785.1|179880.7|179790.7|179882.3|179792.3|179866.2|179776.2|24
1720767670000|2024-07-12 07:01:10|179881.4|179791.4|179884.4|179794.4|179888.6|179798.6|179878.7|179788.7|23
1720767680000|2024-07-12 07:01:20|179885.1|179795.1|179883.9|179793.9|179888.8|179798.8|179881.1|179791.1|21
1720767690000|2024-07-12 07:01:30|179883.8|179793.8|179875.4|179785.4|179884.6|179794.6|179873.7|179783.7|24
1720767700000|2024-07-12 07:01:40|179875|179785|179871.9|179781.9|179881.7|179791.7|179871|179781|28
1720767710000|2024-07-12 07:01:50|179877.5|179787.5|179875.1|179785.1|179877.5|179787.5|179873.5|179783.5|11
1720767720000|2024-07-12 07:02:00|179875|179785|179872.4|179782.4|179877.4|179787.4|179872.4|179782.4|22
1720767730000|2024-07-12 07:02:10|179872.3|179782.3|179872.3|179782.3|179874.7|179784.7|179872.3|179782.3|9
1720767740000|2024-07-12 07:02:20|179872.2|179782.2|179871.7|179781.7|179873.6|179783.6|179871.4|179781.4|16
1720767750000|2024-07-12 07:02:30|179873.4|179783.4|179876.1|179786.1|179876.1|179786.1|179868.8|179778.8|16
1720767760000|2024-07-12 07:02:40|179880.8|179790.8|179882.3|179792.3|179884.5|179794.5|179880.2|179790.2|23
1720767770000|2024-07-12 07:02:50|179882.2|179792.2|179879.8|179789.8|179883.2|179793.2|179879.8|179789.8|11
1720767780000|2024-07-12 07:03:00|179880|179790|179879.7|179789.7|179881.9|179791.9|179873.3|179783.3|16
1720767790000|2024-07-12 07:03:10|179880.1|179790.1|179883|179793|179883|179793|179880.1|179790.1|9
1720767800000|2024-07-12 07:03:20|179882.9|179792.9|179908.3|179818.3|179908.3|179818.3|179882.1|179792.1|20
1720767810000|2024-07-12 07:03:30|179907.6|179817.6|179915|179825|179920.8|179830.8|179907.6|179817.6|21
1720767820000|2024-07-12 07:03:40|179913.5|179823.5|179885.4|179795.4|179914.2|179824.2|179885.4|179795.4|28
1720767830000|2024-07-12 07:03:50|179885.3|179795.3|179881.2|179791.2|179887.2|179797.2|179881.2|179791.2|15
1720767840000|2024-07-12 07:04:00|179881|179791|179885|179795|179892.5|179802.5|179881|179791|24
1720767850000|2024-07-12 07:04:10|179884.6|179794.6|179884.4|179794.4|179888.8|179798.8|179884.4|179794.4|19
1720767860000|2024-07-12 07:04:20|179886.3|179796.3|179873.4|179783.4|179892.1|179802.1|179873.1|179783.1|19
1720767870000|2024-07-12 07:04:30|179882.8|179792.8|179872.7|179782.7|179882.8|179792.8|179871.8|179781.8|11
1720767880000|2024-07-12 07:04:40|179872.5|179782.5|179877.6|179787.6|179877.6|179787.6|179872.5|179782.5|10
1720767890000|2024-07-12 07:04:50|179874.8|179784.8|179872.3|179782.3|179874.8|179784.8|179872.3|179782.3|4
1720767900000|2024-07-12 07:05:00|179873.9|179783.9|179882.6|179792.6|179882.9|179792.9|179872.3|179782.3|12
1720767910000|2024-07-12 07:05:10|179884.6|179794.6|179873|179783|179884.6|179794.6|179873|179783|11
1720767920000|2024-07-12 07:05:20|179871.6|179781.6|179871.6|179781.6|179871.6|179781.6|179871.6|179781.6|1
1720767930000|2024-07-12 07:05:30|179872.4|179782.4|179877.2|179787.2|179877.9|179787.9|179872.4|179782.4|7
1720767940000|2024-07-12 07:05:40|179876.1|179786.1|179887.1|179797.1|179889.4|179799.4|179872.3|179782.3|15
1720767950000|2024-07-12 07:05:50|179881.8|179791.8|179875.9|179785.9|179881.8|179791.8|179875.1|179785.1|13
1720767960000|2024-07-12 07:06:00|179876.2|179786.2|179875.5|179785.5|179876.2|179786.2|179875.5|179785.5|4
1720767970000|2024-07-12 07:06:10|179874.2|179784.2|179873.4|179783.4|179877.3|179787.3|179871|179781|11
1720767980000|2024-07-12 07:06:20|179873.3|179783.3|179873.5|179783.5|179873.6|179783.6|179871.6|179781.6|7
1720767990000|2024-07-12 07:06:30|179873.3|179783.3|179873.2|179783.2|179873.3|179783.3|179873.2|179783.2|4
1720768000000|2024-07-12 07:06:40|179873.3|179783.3|179888.5|179798.5|179893.4|179803.4|179873.3|179783.3|20
1720768010000|2024-07-12 07:06:50|179886.9|179796.9|179889.4|179799.4|179889.4|179799.4|179886.2|179796.2|8
1720768020000|2024-07-12 07:07:00|179887.7|179797.7|179906.7|179816.7|179910.1|179820.1|179886.6|179796.6|19
1720768030000|2024-07-12 07:07:10|179907.2|179817.2|179880.6|179790.6|179909.1|179819.1|179880.6|179790.6|25
1720768040000|2024-07-12 07:07:20|179888.9|179798.9|179882.8|179792.8|179891.3|179801.3|179877.5|179787.5|25
1720768050000|2024-07-12 07:07:30|179881.6|179791.6|179881.4|179791.4|179891|179801|179878.9|179788.9|18
1720768060000|2024-07-12 07:07:40|179880.4|179790.4|179881|179791|179881.1|179791.1|179880.2|179790.2|5
1720768070000|2024-07-12 07:07:50|179881.1|179791.1|179878.4|179788.4|179881.1|179791.1|179876.1|179786.1|9
1720768080000|2024-07-12 07:08:00|179879.3|179789.3|179878.5|179788.5|179883|179793|179877.6|179787.6|7
1720768090000|2024-07-12 07:08:10|179879|179789|179879.7|179789.7|179879.7|179789.7|179875.3|179785.3|8
1720768100000|2024-07-12 07:08:20|179879.8|179789.8|179880.9|179790.9|179880.9|179790.9|179879.1|179789.1|11
1720768110000|2024-07-12 07:08:30|179881.9|179791.9|179881.1|179791.1|179882.3|179792.3|179880.7|179790.7|4
1720768130000|2024-07-12 07:08:50|179881.4|179791.4|179888.5|179798.5|179888.5|179798.5|179876.9|179786.9|11
1720768140000|2024-07-12 07:09:00|179882.4|179792.4|179881.9|179791.9|179882.6|179792.6|179881.9|179791.9|4
1720768150000|2024-07-12 07:09:10|179881|179791|179877|179787|179889.9|179799.9|179875.6|179785.6|19
1720768160000|2024-07-12 07:09:20|179876.1|179786.1|179930.2|179840.2|179935.4|179845.4|179871.6|179781.6|25
1720768170000|2024-07-12 07:09:30|179930.6|179840.6|179932.4|179842.4|179940|179850|179929.4|179839.4|18
1720768180000|2024-07-12 07:09:40|179934|179844|179939.2|179849.2|179939.2|179849.2|179932|179842|21
1720768190000|2024-07-12 07:09:50|179942|179852|179934.8|179844.8|179944.7|179854.7|179934.8|179844.8|13
1720768200000|2024-07-12 07:10:00|179936.4|179846.4|179962.5|179872.5|179979|179889|179935.4|179845.4|24
1720768210000|2024-07-12 07:10:10|179962.8|179872.8|179973.5|179883.5|179980.7|179890.7|179962.8|179872.8|26
1720768220000|2024-07-12 07:10:20|179973|179883|180013.9|179923.9|180016.3|179926.3|179973|179883|26
1720768230000|2024-07-12 07:10:30|180011.6|179921.6|180002.6|179912.6|180011.6|179921.6|179996|179906|24
1720768240000|2024-07-12 07:10:40|180001.2|179911.2|180003.7|179913.7|180003.8|179913.8|180001.1|179911.1|16
1720768250000|2024-07-12 07:10:50|180003.6|179913.6|180019.1|179929.1|180019.1|179929.1|180003.6|179913.6|15
1720768260000|2024-07-12 07:11:00|180020|179930|180021|179931|180021|179931|180019.9|179929.9|17
1720768270000|2024-07-12 07:11:10|180021.1|179931.1|180038.9|179948.9|180044.1|179954.1|180020.8|179930.8|20
1720768280000|2024-07-12 07:11:20|180035.3|179945.3|180021.9|179931.9|180036.3|179946.3|180021.9|179931.9|24
1720768290000|2024-07-12 07:11:30|180025|179935|180032.6|179942.6|180037.3|179947.3|180021.5|179931.5|20
1720768300000|2024-07-12 07:11:40|180038|179948|180011.8|179921.8|180040.3|179950.3|180011.8|179921.8|21
1720768310000|2024-07-12 07:11:50|180011.7|179921.7|180019.7|179929.7|180020.7|179930.7|180011.7|179921.7|26
1720768320000|2024-07-12 07:12:00|180019.5|179929.5|180020.6|179930.6|180022|179932|180017.7|179927.7|21
1720768330000|2024-07-12 07:12:10|180020.9|179930.9|180029.9|179939.9|180035.1|179945.1|180018.5|179928.5|23
1720768340000|2024-07-12 07:12:20|180029.7|179939.7|180027.6|179937.6|180029.7|179939.7|180027.3|179937.3|7
1720768350000|2024-07-12 07:12:30|180026.6|179936.6|180022.9|179932.9|180027.8|179937.8|180022.8|179932.8|8
1720768360000|2024-07-12 07:12:40|180023.9|179933.9|180023.4|179933.4|180024.8|179934.8|180023.4|179933.4|6
1720768370000|2024-07-12 07:12:50|180023.3|179933.3|179986.8|179896.8|180023.3|179933.3|179986.8|179896.8|17
1720768380000|2024-07-12 07:13:00|179985.5|179895.5|179980.6|179890.6|179988.9|179898.9|179973.1|179883.1|16
1720768390000|2024-07-12 07:13:10|179978.3|179888.3|179977.9|179887.9|179978.8|179888.8|179972.8|179882.8|8
1720768400000|2024-07-12 07:13:20|179978.2|179888.2|179987.6|179897.6|179987.6|179897.6|179978.2|179888.2|16
1720768410000|2024-07-12 07:13:30|179985|179895|179987.4|179897.4|179987.7|179897.7|179984.5|179894.5|7
1720768420000|2024-07-12 07:13:40|179987.1|179897.1|179983.8|179893.8|179987.1|179897.1|179976.7|179886.7|9
1720768430000|2024-07-12 07:13:50|179983.9|179893.9|179978|179888|179985.3|179895.3|179975.8|179885.8|15
1720768440000|2024-07-12 07:14:00|179978.8|179888.8|179979.9|179889.9|179985.8|179895.8|179978.3|179888.3|6
1720768450000|2024-07-12 07:14:10|179979.6|179889.6|179978.5|179888.5|179979.6|179889.6|179978.5|179888.5|5
1720768460000|2024-07-12 07:14:20|179978.3|179888.3|179981.6|179891.6|179984.8|179894.8|179978.3|179888.3|8
1720768470000|2024-07-12 07:14:30|179981.8|179891.8|179981.7|179891.7|179984.8|179894.8|179980.9|179890.9|13
1720768480000|2024-07-12 07:14:40|179981|179891|179981.5|179891.5|179985|179895|179981|179891|9
1720768490000|2024-07-12 07:14:50|179979|179889|179984.4|179894.4|179984.4|179894.4|179977.6|179887.6|19
1720768500000|2024-07-12 07:15:00|179980.6|179890.6|179980.8|179890.8|179984.8|179894.8|179977.5|179887.5|12
1720768510000|2024-07-12 07:15:10|179964.8|179874.8|179951.4|179861.4|179964.8|179874.8|179947.5|179857.5|20
1720768520000|2024-07-12 07:15:20|179949.1|179859.1|179947.8|179857.8|179952.1|179862.1|179946.3|179856.3|23
1720768530000|2024-07-12 07:15:30|179949.7|179859.7|179952.3|179862.3|179952.3|179862.3|179948.5|179858.5|14
1720768540000|2024-07-12 07:15:40|179957|179867|179924.8|179834.8|179958.7|179868.7|179924.1|179834.1|26
1720768550000|2024-07-12 07:15:50|179926.5|179836.5|179925.8|179835.8|179926.5|179836.5|179921.6|179831.6|13
1720768560000|2024-07-12 07:16:00|179925.7|179835.7|179923.8|179833.8|179927.4|179837.4|179923.8|179833.8|17
1720768570000|2024-07-12 07:16:10|179922.8|179832.8|179928.5|179838.5|179930.3|179840.3|179922.8|179832.8|18
1720768580000|2024-07-12 07:16:20|179926.6|179836.6|179926.2|179836.2|179930.1|179840.1|179926.1|179836.1|6
1720768590000|2024-07-12 07:16:30|179928.3|179838.3|179952.1|179862.1|179952.1|179862.1|179926.9|179836.9|17
1720768600000|2024-07-12 07:16:40|179950.9|179860.9|179948.8|179858.8|179957.7|179867.7|179944.9|179854.9|19
1720768610000|2024-07-12 07:16:50|179948|179858|179920.8|179830.8|179948|179858|179919.6|179829.6|26
1720768620000|2024-07-12 07:17:00|179921.4|179831.4|179926.2|179836.2|179926.7|179836.7|179914.3|179824.3|15
1720768630000|2024-07-12 07:17:10|179926.1|179836.1|179927.3|179837.3|179927.8|179837.8|179920.1|179830.1|9
1720768640000|2024-07-12 07:17:20|179927.8|179837.8|179926.3|179836.3|179927.8|179837.8|179920.8|179830.8|11
1720768650000|2024-07-12 07:17:30|179927.1|179837.1|179920.9|179830.9|179927.1|179837.1|179920.9|179830.9|9
1720768660000|2024-07-12 07:17:40|179927.1|179837.1|179924.2|179834.2|179927.1|179837.1|179916.7|179826.7|18
1720768670000|2024-07-12 07:17:50|179924.5|179834.5|179933.3|179843.3|179933.5|179843.5|179924.5|179834.5|20
1720768680000|2024-07-12 07:18:00|179935.1|179845.1|179931.9|179841.9|179940.3|179850.3|179931.8|179841.8|19
1720768690000|2024-07-12 07:18:10|179930.8|179840.8|179931.9|179841.9|179934.3|179844.3|179930.8|179840.8|6
1720768700000|2024-07-12 07:18:20|179931.7|179841.7|179931.7|179841.7|179933.7|179843.7|179931.7|179841.7|5
1720768710000|2024-07-12 07:18:30|179930.6|179840.6|179930.2|179840.2|179935.2|179845.2|179930.2|179840.2|9
1720768720000|2024-07-12 07:18:40|179935.2|179845.2|179950.5|179860.5|179954.2|179864.2|179935.1|179845.1|21
1720768730000|2024-07-12 07:18:50|179949.5|179859.5|179953.4|179863.4|179956.2|179866.2|179949.5|179859.5|17
1720768740000|2024-07-12 07:19:00|179954.4|179864.4|179949.2|179859.2|179954.4|179864.4|179949.2|179859.2|14
1720768750000|2024-07-12 07:19:10|179951.4|179861.4|179928.2|179838.2|179951.4|179861.4|179914.7|179824.7|16
1720768760000|2024-07-12 07:19:20|179926|179836|179926.5|179836.5|179926.5|179836.5|179911.6|179821.6|18
1720768770000|2024-07-12 07:19:30|179925.5|179835.5|179927|179837|179927|179837|179911.7|179821.7|13
1720768780000|2024-07-12 07:19:40|179927.1|179837.1|179926.7|179836.7|179927.9|179837.9|179916.3|179826.3|11
1720768790000|2024-07-12 07:19:50|179926.4|179836.4|179923.6|179833.6|179926.4|179836.4|179915.3|179825.3|20
1720768800000|2024-07-12 07:20:00|179925.6|179835.6|179929.3|179839.3|179929.3|179839.3|179914.4|179824.4|10
1720768810000|2024-07-12 07:20:10|179926.5|179836.5|179904.4|179814.4|179926.5|179836.5|179904.4|179814.4|15
1720768820000|2024-07-12 07:20:20|179901.4|179811.4|179906.2|179816.2|179911.8|179821.8|179901.4|179811.4|7
1720768830000|2024-07-12 07:20:30|179911.2|179821.2|179906|179816|179912.2|179822.2|179901|179811|18
1720768840000|2024-07-12 07:20:40|179905.7|179815.7|179903.9|179813.9|179910.8|179820.8|179903.9|179813.9|13
1720768850000|2024-07-12 07:20:50|179906.3|179816.3|179911|179821|179913.2|179823.2|179906.3|179816.3|17
1720768860000|2024-07-12 07:21:00|179911.2|179821.2|179916.4|179826.4|179916.6|179826.6|179907.9|179817.9|14
1720768870000|2024-07-12 07:21:10|179915|179825|179937.9|179847.9|179954|179864|179915|179825|27
1720768880000|2024-07-12 07:21:20|179932.4|179842.4|179937.7|179847.7|179941.1|179851.1|179932.4|179842.4|9
1720768890000|2024-07-12 07:21:30|179933.7|179843.7|179919.8|179829.8|179936.8|179846.8|179919.1|179829.1|11
1720768900000|2024-07-12 07:21:40|179919.9|179829.9|179920.7|179830.7|179923|179833|179919.9|179829.9|10
1720768910000|2024-07-12 07:21:50|179923|179833|179920.1|179830.1|179924|179834|179919.4|179829.4|11
1720768920000|2024-07-12 07:22:00|179921.7|179831.7|179919.4|179829.4|179924.1|179834.1|179919.4|179829.4|9
1720768930000|2024-07-12 07:22:10|179920.8|179830.8|179927.8|179837.8|179927.8|179837.8|179917.4|179827.4|11
1720768940000|2024-07-12 07:22:20|179927.9|179837.9|179926.4|179836.4|179927.9|179837.9|179926.4|179836.4|5
1720768950000|2024-07-12 07:22:30|179924.6|179834.6|179922.9|179832.9|179926.4|179836.4|179922.9|179832.9|8
1720768960000|2024-07-12 07:22:40|179925.5|179835.5|179916|179826|179925.5|179835.5|179914.6|179824.6|11
1720768970000|2024-07-12 07:22:50|179916.1|179826.1|179918.4|179828.4|179920.6|179830.6|179916.1|179826.1|17
1720768980000|2024-07-12 07:23:00|179918.2|179828.2|179923.5|179833.5|179925.9|179835.9|179918.2|179828.2|17
1720768990000|2024-07-12 07:23:10|179923.4|179833.4|179922.8|179832.8|179924.7|179834.7|179922.8|179832.8|14
1720769000000|2024-07-12 07:23:20|179924.4|179834.4|179901.3|179811.3|179924.4|179834.4|179895.4|179805.4|12
1720769010000|2024-07-12 07:23:30|179902|179812|179792.4|179702.4|179902.8|179812.8|179784.3|179694.3|28
1720769020000|2024-07-12 07:23:40|179790.2|179700.2|179762.1|179672.1|179790.2|179700.2|179757.4|179667.4|23
1720769030000|2024-07-12 07:23:50|179763.6|179673.6|179760.1|179670.1|179764.4|179674.4|179760.1|179670.1|8
1720769040000|2024-07-12 07:24:00|179760.3|179670.3|179764.5|179674.5|179774.5|179684.5|179760|179670|21
1720769050000|2024-07-12 07:24:10|179764.7|179674.7|179769.3|179679.3|179772.7|179682.7|179762.7|179672.7|20
1720769060000|2024-07-12 07:24:20|179769|179679|179793.2|179703.2|179805.4|179715.4|179769|179679|21
1720769070000|2024-07-12 07:24:30|179793.1|179703.1|179785.1|179695.1|179793.1|179703.1|179768.5|179678.5|24
1720769080000|2024-07-12 07:24:40|179785.2|179695.2|179778.8|179688.8|179785.2|179695.2|179771.4|179681.4|19
1720769090000|2024-07-12 07:24:50|179777.2|179687.2|179782|179692|179788.5|179698.5|179777.2|179687.2|12
1720769100000|2024-07-12 07:25:00|179790.2|179700.2|179717.2|179627.2|179798.1|179708.1|179710.9|179620.9|36
1720769110000|2024-07-12 07:25:10|179716.7|179626.7|179721.9|179631.9|179726.5|179636.5|179708.3|179618.3|25
1720769120000|2024-07-12 07:25:20|179722.9|179632.9|179730.5|179640.5|179733.9|179643.9|179722.9|179632.9|22
1720769130000|2024-07-12 07:25:30|179732|179642|179729.2|179639.2|179732|179642|179719.4|179629.4|28
1720769140000|2024-07-12 07:25:40|179729.1|179639.1|179729.9|179639.9|179729.9|179639.9|179727.2|179637.2|9
1720769150000|2024-07-12 07:25:50|179729.7|179639.7|179711.2|179621.2|179729.7|179639.7|179705.9|179615.9|27
1720769160000|2024-07-12 07:26:00|179711.4|179621.4|179751.1|179661.1|179782|179692|179711.4|179621.4|25
1720769170000|2024-07-12 07:26:10|179751|179661|179758.9|179668.9|179761|179671|179751|179661|19
1720769180000|2024-07-12 07:26:20|179760.8|179670.8|179756.5|179666.5|179763.3|179673.3|179754.8|179664.8|16
1720769190000|2024-07-12 07:26:30|179759.6|179669.6|179752.8|179662.8|179762.3|179672.3|179752.8|179662.8|18
1720769200000|2024-07-12 07:26:40|179755.1|179665.1|179761.3|179671.3|179761.3|179671.3|179752.9|179662.9|14
1720769210000|2024-07-12 07:26:50|179761.1|179671.1|179755.5|179665.5|179762.8|179672.8|179746.9|179656.9|17
1720769220000|2024-07-12 07:27:00|179757.2|179667.2|179752.9|179662.9|179761.8|179671.8|179751.9|179661.9|20
1720769230000|2024-07-12 07:27:10|179754.7|179664.7|179759.6|179669.6|179760.1|179670.1|179749.1|179659.1|20
1720769240000|2024-07-12 07:27:20|179759.7|179669.7|179762.9|179672.9|179763|179673|179759.7|179669.7|5
1720769250000|2024-07-12 07:27:30|179760.6|179670.6|179764.4|179674.4|179764.4|179674.4|179756.8|179666.8|16
1720769260000|2024-07-12 07:27:40|179763.5|179673.5|179778.6|179688.6|179778.6|179688.6|179763.5|179673.5|22
1720769270000|2024-07-12 07:27:50|179777.6|179687.6|179776.4|179686.4|179778.6|179688.6|179772.5|179682.5|15
1720769280000|2024-07-12 07:28:00|179774.9|179684.9|179778.1|179688.1|179778.1|179688.1|179772.3|179682.3|22
1720769290000|2024-07-12 07:28:10|179778.5|179688.5|179781.3|179691.3|179782.9|179692.9|179776.8|179686.8|25
1720769300000|2024-07-12 07:28:20|179780.6|179690.6|179777.7|179687.7|179784.3|179694.3|179774.6|179684.6|11
1720769310000|2024-07-12 07:28:30|179778.9|179688.9|179774.1|179684.1|179795|179705|179773.9|179683.9|22
1720769320000|2024-07-12 07:28:40|179772.4|179682.4|179776.3|179686.3|179777.7|179687.7|179769.4|179679.4|15
1720769330000|2024-07-12 07:28:50|179776.1|179686.1|179774.6|179684.6|179776.1|179686.1|179771.9|179681.9|14
1720769340000|2024-07-12 07:29:00|179775.9|179685.9|179783.7|179693.7|179787.3|179697.3|179774.1|179684.1|13
1720769350000|2024-07-12 07:29:10|179784.2|179694.2|179783.6|179693.6|179784.2|179694.2|179783.4|179693.4|5
1720769360000|2024-07-12 07:29:20|179783.5|179693.5|179786.8|179696.8|179786.8|179696.8|179780.3|179690.3|11
1720769370000|2024-07-12 07:29:30|179784.4|179694.4|179766.1|179676.1|179785.8|179695.8|179766.1|179676.1|11
1720769380000|2024-07-12 07:29:40|179765.6|179675.6|179771.7|179681.7|179771.7|179681.7|179764.3|179674.3|17
1720769390000|2024-07-12 07:29:50|179771.9|179681.9|179774.9|179684.9|179774.9|179684.9|179769.6|179679.6|16
1720769400000|2024-07-12 07:30:00|179775.7|179685.7|179782.1|179692.1|179783.6|179693.6|179775.7|179685.7|19
1720769410000|2024-07-12 07:30:10|179780.6|179690.6|179783.5|179693.5|179783.5|179693.5|179780.5|179690.5|8
1720769420000|2024-07-12 07:30:20|179783.6|179693.6|179779.8|179689.8|179783.6|179693.6|179779.6|179689.6|8
1720769430000|2024-07-12 07:30:30|179779.9|179689.9|179766.4|179676.4|179779.9|179689.9|179766.4|179676.4|8
1720769440000|2024-07-12 07:30:40|179767.3|179677.3|179765|179675|179767.3|179677.3|179765|179675|9
1720769450000|2024-07-12 07:30:50|179762|179672|179768.7|179678.7|179768.9|179678.9|179762|179672|7
1720769460000|2024-07-12 07:31:00|179761.5|179671.5|179767|179677|179767.4|179677.4|179761.5|179671.5|11
1720769470000|2024-07-12 07:31:10|179765.4|179675.4|179764.8|179674.8|179768.5|179678.5|179764.8|179674.8|18
1720769480000|2024-07-12 07:31:20|179765.2|179675.2|179763.9|179673.9|179767.6|179677.6|179763.7|179673.7|15
1720769490000|2024-07-12 07:31:30|179763.1|179673.1|179757.7|179667.7|179763.3|179673.3|179757.4|179667.4|15
1720769500000|2024-07-12 07:31:40|179758.2|179668.2|179759.1|179669.1|179759.1|179669.1|179757.7|179667.7|5
1720769510000|2024-07-12 07:31:50|179760|179670|179767|179677|179767.7|179677.7|179758.2|179668.2|17
1720769520000|2024-07-12 07:32:00|179769|179679|179767.1|179677.1|179773.3|179683.3|179767.1|179677.1|16
1720769530000|2024-07-12 07:32:10|179766.9|179676.9|179772.5|179682.5|179772.7|179682.7|179765|179675|16
1720769540000|2024-07-12 07:32:20|179769.4|179679.4|179768.2|179678.2|179772.6|179682.6|179763.3|179673.3|19
1720769550000|2024-07-12 07:32:30|179765.7|179675.7|179737.3|179647.3|179765.8|179675.8|179733.3|179643.3|10
1720769560000|2024-07-12 07:32:40|179738.3|179648.3|179743.6|179653.6|179744|179654|179709.1|179619.1|16
1720769570000|2024-07-12 07:32:50|179743.7|179653.7|179743.7|179653.7|179743.7|179653.7|179743.7|179653.7|1
1720769580000|2024-07-12 07:33:00|179740.8|179650.8|179739.6|179649.6|179740.9|179650.9|179738.6|179648.6|15
1720769590000|2024-07-12 07:33:10|179738.8|179648.8|179741.7|179651.7|179745.3|179655.3|179738.8|179648.8|9
1720769600000|2024-07-12 07:33:20|179741|179651|179734.7|179644.7|179741|179651|179728.4|179638.4|17
1720769610000|2024-07-12 07:33:30|179734.5|179644.5|179726.6|179636.6|179737.5|179647.5|179716.8|179626.8|17
1720769620000|2024-07-12 07:33:40|179720.9|179630.9|179721.6|179631.6|179724.4|179634.4|179720.5|179630.5|19
1720769630000|2024-07-12 07:33:50|179715.4|179625.4|179709.6|179619.6|179715.4|179625.4|179706|179616|18
1720769640000|2024-07-12 07:34:00|179709.7|179619.7|179709.1|179619.1|179712|179622|179707.5|179617.5|18
1720769650000|2024-07-12 07:34:10|179708.9|179618.9|179738.3|179648.3|179738.3|179648.3|179708.9|179618.9|22
1720769660000|2024-07-12 07:34:20|179738.5|179648.5|179747.9|179657.9|179748.3|179658.3|179736.9|179646.9|15
1720769670000|2024-07-12 07:34:30|179748.1|179658.1|179766.2|179676.2|179778.5|179688.5|179748.1|179658.1|18
1720769680000|2024-07-12 07:34:40|179762.8|179672.8|179740|179650|179762.8|179672.8|179733.6|179643.6|22
1720769690000|2024-07-12 07:34:50|179741.4|179651.4|179748.9|179658.9|179750.8|179660.8|179740|179650|23
1720769700000|2024-07-12 07:35:00|179749|179659|179740.4|179650.4|179749|179659|179737.2|179647.2|23
1720769710000|2024-07-12 07:35:10|179739.5|179649.5|179737.8|179647.8|179739.8|179649.8|179737|179647|11
1720769720000|2024-07-12 07:35:20|179737.2|179647.2|179731.3|179641.3|179738.7|179648.7|179731.3|179641.3|14
1720769730000|2024-07-12 07:35:30|179730.4|179640.4|179724.9|179634.9|179730.4|179640.4|179723.6|179633.6|23
1720769740000|2024-07-12 07:35:40|179723.8|179633.8|179742.7|179652.7|179746.3|179656.3|179697.8|179607.8|22
1720769750000|2024-07-12 07:35:50|179742|179652|179739.3|179649.3|179742|179652|179739.3|179649.3|11
1720769760000|2024-07-12 07:36:00|179737.5|179647.5|179727.8|179637.8|179740.2|179650.2|179727.8|179637.8|14
1720769770000|2024-07-12 07:36:10|179728|179638|179713.6|179623.6|179728|179638|179713.6|179623.6|17
1720769780000|2024-07-12 07:36:20|179713.7|179623.7|179727.1|179637.1|179727.4|179637.4|179713.7|179623.7|20
1720769790000|2024-07-12 07:36:30|179730.2|179640.2|179720.8|179630.8|179730.2|179640.2|179720.8|179630.8|19
1720769800000|2024-07-12 07:36:40|179720.1|179630.1|179724|179634|179724|179634|179714.3|179624.3|19
1720769810000|2024-07-12 07:36:50|179724.4|179634.4|179721|179631|179729.3|179639.3|179721|179631|15
1720769820000|2024-07-12 07:37:00|179722|179632|179695.1|179605.1|179722|179632|179694.5|179604.5|25
1720769830000|2024-07-12 07:37:10|179695.7|179605.7|179695|179605|179698.4|179608.4|179695|179605|16
1720769840000|2024-07-12 07:37:20|179697.5|179607.5|179691.2|179601.2|179697.5|179607.5|179691.2|179601.2|16
1720769850000|2024-07-12 07:37:30|179692.5|179602.5|179701|179611|179704.2|179614.2|179690.7|179600.7|20
1720769860000|2024-07-12 07:37:40|179700.8|179610.8|179699.9|179609.9|179700.8|179610.8|179695.5|179605.5|18
1720769870000|2024-07-12 07:37:50|179700.7|179610.7|179703.3|179613.3|179703.6|179613.6|179698.6|179608.6|15
1720769880000|2024-07-12 07:38:00|179699.5|179609.5|179706.6|179616.6|179713.1|179623.1|179699.5|179609.5|22
1720769890000|2024-07-12 07:38:10|179706.5|179616.5|179704.7|179614.7|179709.1|179619.1|179704.7|179614.7|12
1720769900000|2024-07-12 07:38:20|179705.2|179615.2|179695|179605|179708.1|179618.1|179691.2|179601.2|15
1720769910000|2024-07-12 07:38:30|179695.5|179605.5|179697.9|179607.9|179706.2|179616.2|179693.4|179603.4|23
1720769920000|2024-07-12 07:38:40|179702.4|179612.4|179706.4|179616.4|179706.4|179616.4|179691.8|179601.8|24
1720769930000|2024-07-12 07:38:50|179705.7|179615.7|179709.3|179619.3|179711|179621|179697.1|179607.1|23
1720769940000|2024-07-12 07:39:00|179711|179621|179709.3|179619.3|179712|179622|179706.7|179616.7|16
1720769950000|2024-07-12 07:39:10|179709.2|179619.2|179705.8|179615.8|179709.2|179619.2|179701.1|179611.1|18
1720769960000|2024-07-12 07:39:20|179705.7|179615.7|179696|179606|179708.9|179618.9|179695.9|179605.9|11
1720769970000|2024-07-12 07:39:30|179692.1|179602.1|179697.2|179607.2|179700.1|179610.1|179667.3|179577.3|23
1720769980000|2024-07-12 07:39:40|179697.1|179607.1|179700.6|179610.6|179701|179611|179696.9|179606.9|7
1720769990000|2024-07-12 07:39:50|179691|179601|179711.7|179621.7|179712.6|179622.6|179683.1|179593.1|23
1720770000000|2024-07-12 07:40:00|179711.5|179621.5|179697.3|179607.3|179712.3|179622.3|179691.6|179601.6|23
1720770010000|2024-07-12 07:40:10|179698.3|179608.3|179671.9|179581.9|179698.3|179608.3|179671.9|179581.9|12
1720770020000|2024-07-12 07:40:20|179679.9|179589.9|179682.1|179592.1|179684.4|179594.4|179679.6|179589.6|9
1720770030000|2024-07-12 07:40:30|179681.7|179591.7|179637.6|179547.6|179681.7|179591.7|179628.4|179538.4|22
1720770040000|2024-07-12 07:40:40|179639.3|179549.3|179630.1|179540.1|179639.3|179549.3|179619.6|179529.6|26
1720770050000|2024-07-12 07:40:50|179628.7|179538.7|179632.7|179542.7|179633.7|179543.7|179626.1|179536.1|19
1720770060000|2024-07-12 07:41:00|179629.9|179539.9|179629.7|179539.7|179638.9|179548.9|179628.6|179538.6|26
1720770070000|2024-07-12 07:41:10|179629.4|179539.4|179634.4|179544.4|179634.5|179544.5|179626.4|179536.4|16
1720770080000|2024-07-12 07:41:20|179634.3|179544.3|179629.1|179539.1|179637.9|179547.9|179629|179539|18
1720770090000|2024-07-12 07:41:30|179629.2|179539.2|179636.8|179546.8|179637|179547|179629.2|179539.2|24
1720770100000|2024-07-12 07:41:40|179636.7|179546.7|179634.1|179544.1|179637.5|179547.5|179634.1|179544.1|12
1720770110000|2024-07-12 07:41:50|179638.6|179548.6|179638.7|179548.7|179638.9|179548.9|179632.9|179542.9|11
1720770120000|2024-07-12 07:42:00|179636.5|179546.5|179646.5|179556.5|179647.4|179557.4|179633.8|179543.8|21
1720770130000|2024-07-12 07:42:10|179645.2|179555.2|179642.6|179552.6|179648.5|179558.5|179642.6|179552.6|11
1720770140000|2024-07-12 07:42:20|179642.7|179552.7|179645.7|179555.7|179646.2|179556.2|179642.7|179552.7|7
1720770150000|2024-07-12 07:42:30|179645.3|179555.3|179647.6|179557.6|179647.6|179557.6|179644.5|179554.5|10
1720770160000|2024-07-12 07:42:40|179648.1|179558.1|179648.8|179558.8|179650.1|179560.1|179646.4|179556.4|13
1720770170000|2024-07-12 07:42:50|179647.5|179557.5|179642.6|179552.6|179647.5|179557.5|179634.5|179544.5|24
1720770180000|2024-07-12 07:43:00|179642.8|179552.8|179636.2|179546.2|179642.8|179552.8|179635.8|179545.8|16
1720770190000|2024-07-12 07:43:10|179637.7|179547.7|179630.7|179540.7|179637.7|179547.7|179630.7|179540.7|15
1720770200000|2024-07-12 07:43:20|179629.8|179539.8|179640.4|179550.4|179641.4|179551.4|179621.5|179531.5|22
1720770210000|2024-07-12 07:43:30|179641.8|179551.8|179629.6|179539.6|179641.8|179551.8|179629.3|179539.3|18
1720770220000|2024-07-12 07:43:40|179631|179541|179630.1|179540.1|179631.6|179541.6|179629.9|179539.9|8
1720770230000|2024-07-12 07:43:50|179630.2|179540.2|179633.4|179543.4|179634.6|179544.6|179629.8|179539.8|13
1720770240000|2024-07-12 07:44:00|179633.5|179543.5|179643.7|179553.7|179644|179554|179633.5|179543.5|22
1720770250000|2024-07-12 07:44:10|179643.3|179553.3|179650.2|179560.2|179656.4|179566.4|179643.3|179553.3|15
1720770260000|2024-07-12 07:44:20|179652.9|179562.9|179661.7|179571.7|179661.8|179571.8|179651.8|179561.8|15
1720770270000|2024-07-12 07:44:30|179661.6|179571.6|179678.7|179588.7|179680.9|179590.9|179661.6|179571.6|11
1720770280000|2024-07-12 07:44:40|179678.8|179588.8|179668.3|179578.3|179678.8|179588.8|179668.3|179578.3|17
1720770290000|2024-07-12 07:44:50|179668.2|179578.2|179655.9|179565.9|179669.6|179579.6|179655.9|179565.9|18
1720770300000|2024-07-12 07:45:00|179656.2|179566.2|179657.2|179567.2|179657.2|179567.2|179655.3|179565.3|9
1720770310000|2024-07-12 07:45:10|179658.6|179568.6|179677.2|179587.2|179680.4|179590.4|179658.6|179568.6|30
1720770320000|2024-07-12 07:45:20|179674.4|179584.4|179666.9|179576.9|179674.4|179584.4|179663.9|179573.9|17
1720770330000|2024-07-12 07:45:30|179666|179576|179657.3|179567.3|179666.9|179576.9|179655.9|179565.9|19
1720770340000|2024-07-12 07:45:40|179658.5|179568.5|179651.5|179561.5|179659|179569|179650.4|179560.4|14
1720770350000|2024-07-12 07:45:50|179652|179562|179653.1|179563.1|179654.2|179564.2|179652|179562|8
1720770360000|2024-07-12 07:46:00|179653|179563|179653.1|179563.1|179654.2|179564.2|179653|179563|4
1720770370000|2024-07-12 07:46:10|179653.4|179563.4|179627.8|179537.8|179653.4|179563.4|179625|179535|22
1720770380000|2024-07-12 07:46:20|179627.4|179537.4|179621.2|179531.2|179629.2|179539.2|179621.2|179531.2|12
1720770390000|2024-07-12 07:46:30|179623.6|179533.6|179626.4|179536.4|179626.4|179536.4|179623.3|179533.3|4
1720770400000|2024-07-12 07:46:40|179626.3|179536.3|179626.4|179536.4|179627.8|179537.8|179624.6|179534.6|16
1720770410000|2024-07-12 07:46:50|179627.9|179537.9|179627.4|179537.4|179628|179538|179625.1|179535.1|5
1720770420000|2024-07-12 07:47:00|179627.6|179537.6|179622.9|179532.9|179632.8|179542.8|179622.4|179532.4|17
1720770430000|2024-07-12 07:47:10|179624.8|179534.8|179574.5|179484.5|179624.8|179534.8|179566.1|179476.1|20
1720770440000|2024-07-12 07:47:20|179576.7|179486.7|179574|179484|179576.7|179486.7|179573.9|179483.9|7
1720770450000|2024-07-12 07:47:30|179571.5|179481.5|179538.7|179448.7|179576.9|179486.9|179537.7|179447.7|12
1720770460000|2024-07-12 07:47:40|179541.8|179451.8|179552.2|179462.2|179554.2|179464.2|179540|179450|12
1720770470000|2024-07-12 07:47:50|179550.8|179460.8|179555|179465|179557.4|179467.4|179544.5|179454.5|16
1720770480000|2024-07-12 07:48:00|179554.7|179464.7|179551.1|179461.1|179556.5|179466.5|179550.8|179460.8|15
1720770490000|2024-07-12 07:48:10|179551.2|179461.2|179546.2|179456.2|179554.5|179464.5|179540.1|179450.1|18
1720770500000|2024-07-12 07:48:20|179546.3|179456.3|179561.7|179471.7|179561.7|179471.7|179545.3|179455.3|25
1720770510000|2024-07-12 07:48:30|179562.3|179472.3|179558.2|179468.2|179562.3|179472.3|179554.7|179464.7|12
1720770520000|2024-07-12 07:48:40|179558.3|179468.3|179559.4|179469.4|179559.5|179469.5|179558.3|179468.3|11
1720770530000|2024-07-12 07:48:50|179559.5|179469.5|179561.5|179471.5|179561.6|179471.6|179559|179469|11
1720770540000|2024-07-12 07:49:00|179561.7|179471.7|179562.7|179472.7|179562.9|179472.9|179560|179470|11
1720770550000|2024-07-12 07:49:10|179563|179473|179553.4|179463.4|179563.2|179473.2|179551.2|179461.2|15
1720770560000|2024-07-12 07:49:20|179555.3|179465.3|179548.1|179458.1|179555.3|179465.3|179545.8|179455.8|17
1720770570000|2024-07-12 07:49:30|179548.3|179458.3|179553.3|179463.3|179553.3|179463.3|179548.3|179458.3|15
1720770580000|2024-07-12 07:49:40|179553.4|179463.4|179550.4|179460.4|179553.4|179463.4|179549.9|179459.9|22
1720770590000|2024-07-12 07:49:50|179550.3|179460.3|179551.1|179461.1|179551.3|179461.3|179549.7|179459.7|7
1720770600000|2024-07-12 07:50:00|179551.2|179461.2|179551.7|179461.7|179551.7|179461.7|179550.9|179460.9|10
1720770610000|2024-07-12 07:50:10|179551.2|179461.2|179551|179461|179554.1|179464.1|179551|179461|18
1720770620000|2024-07-12 07:50:20|179553.7|179463.7|179560.8|179470.8|179563.7|179473.7|179553.5|179463.5|16
1720770630000|2024-07-12 07:50:30|179563.6|179473.6|179561.1|179471.1|179563.6|179473.6|179561.1|179471.1|4
1720770640000|2024-07-12 07:50:40|179563.6|179473.6|179563.1|179473.1|179563.6|179473.6|179561.3|179471.3|8
1720770650000|2024-07-12 07:50:50|179560.4|179470.4|179561.8|179471.8|179567.5|179477.5|179555.6|179465.6|16
1720770660000|2024-07-12 07:51:00|179562.3|179472.3|179563.1|179473.1|179566.4|179476.4|179561.8|179471.8|14
1720770670000|2024-07-12 07:51:10|179563.3|179473.3|179565.9|179475.9|179567.8|179477.8|179562.9|179472.9|18
1720770680000|2024-07-12 07:51:20|179565.8|179475.8|179566.4|179476.4|179568.2|179478.2|179565.8|179475.8|11
1720770690000|2024-07-12 07:51:30|179560.2|179470.2|179565.4|179475.4|179565.7|179475.7|179559.4|179469.4|18
1720770700000|2024-07-12 07:51:40|179565.2|179475.2|179572.7|179482.7|179577|179487|179565.2|179475.2|17
1720770710000|2024-07-12 07:51:50|179575.7|179485.7|179574.9|179484.9|179578.4|179488.4|179574.9|179484.9|13
1720770720000|2024-07-12 07:52:00|179574.5|179484.5|179576.9|179486.9|179576.9|179486.9|179571|179481|8
1720770730000|2024-07-12 07:52:10|179575.6|179485.6|179573.9|179483.9|179575.7|179485.7|179569.3|179479.3|17
1720770740000|2024-07-12 07:52:20|179571.7|179481.7|179573.7|179483.7|179573.9|179483.9|179571.4|179481.4|14
1720770750000|2024-07-12 07:52:30|179573.6|179483.6|179606.4|179516.4|179612.4|179522.4|179571.5|179481.5|11
1720770760000|2024-07-12 07:52:40|179608.5|179518.5|179610.3|179520.3|179613.8|179523.8|179608.5|179518.5|11
1720770770000|2024-07-12 07:52:50|179609.4|179519.4|179607.6|179517.6|179609.4|179519.4|179602.5|179512.5|9
1720770780000|2024-07-12 07:53:00|179607.5|179517.5|179602.3|179512.3|179607.5|179517.5|179602.1|179512.1|7
1720770790000|2024-07-12 07:53:10|179602.2|179512.2|179604.6|179514.6|179606.4|179516.4|179602|179512|12
1720770800000|2024-07-12 07:53:20|179603.1|179513.1|179599.1|179509.1|179603.9|179513.9|179598.3|179508.3|13
1720770810000|2024-07-12 07:53:30|179599.2|179509.2|179591|179501|179599.2|179509.2|179590.9|179500.9|11
1720770820000|2024-07-12 07:53:40|179591.2|179501.2|179608.2|179518.2|179609.4|179519.4|179589.9|179499.9|21
1720770830000|2024-07-12 07:53:50|179608.3|179518.3|179600.2|179510.2|179609.4|179519.4|179599.3|179509.3|21
1720770840000|2024-07-12 07:54:00|179600.3|179510.3|179598.6|179508.6|179600.4|179510.4|179598.4|179508.4|11
1720770850000|2024-07-12 07:54:10|179598.5|179508.5|179599.3|179509.3|179599.4|179509.4|179598.3|179508.3|5
1720770860000|2024-07-12 07:54:20|179602.5|179512.5|179602.3|179512.3|179602.7|179512.7|179599.6|179509.6|11
1720770870000|2024-07-12 07:54:30|179602.2|179512.2|179647.5|179557.5|179647.5|179557.5|179602.2|179512.2|24
1720770880000|2024-07-12 07:54:40|179647.4|179557.4|179644.3|179554.3|179648.9|179558.9|179640.9|179550.9|19
1720770890000|2024-07-12 07:54:50|179644.4|179554.4|179648|179558|179649.3|179559.3|179641.8|179551.8|16
1720770900000|2024-07-12 07:55:00|179647.8|179557.8|179594.8|179504.8|179647.8|179557.8|179594.4|179504.4|29
1720770910000|2024-07-12 07:55:10|179595.1|179505.1|179596.5|179506.5|179598.7|179508.7|179594.4|179504.4|18
1720770920000|2024-07-12 07:55:20|179596.4|179506.4|179564.8|179474.8|179596.4|179506.4|179562.7|179472.7|29
1720770930000|2024-07-12 07:55:30|179568.2|179478.2|179580.1|179490.1|179580.1|179490.1|179564.8|179474.8|15
1720770940000|2024-07-12 07:55:40|179579.1|179489.1|179579.3|179489.3|179579.3|179489.3|179579.1|179489.1|2
1720770950000|2024-07-12 07:55:50|179580.3|179490.3|179580.3|179490.3|179581.3|179491.3|179580.3|179490.3|3
1720770960000|2024-07-12 07:56:00|179580.5|179490.5|179581.6|179491.6|179581.6|179491.6|179576.9|179486.9|9
1720770970000|2024-07-12 07:56:10|179580.7|179490.7|179581.3|179491.3|179581.4|179491.4|179579.6|179489.6|6
1720770980000|2024-07-12 07:56:20|179580.3|179490.3|179581.2|179491.2|179581.3|179491.3|179577.7|179487.7|8
1720770990000|2024-07-12 07:56:30|179576.9|179486.9|179600.1|179510.1|179601.9|179511.9|179576.9|179486.9|13
1720771000000|2024-07-12 07:56:40|179600.2|179510.2|179589.4|179499.4|179600.6|179510.6|179589.4|179499.4|18
1720771010000|2024-07-12 07:56:50|179592.8|179502.8|179590|179500|179593.2|179503.2|179588.3|179498.3|21
1720771020000|2024-07-12 07:57:00|179590.4|179500.4|179593.1|179503.1|179596.7|179506.7|179590.4|179500.4|20
1720771030000|2024-07-12 07:57:10|179596|179506|179596.7|179506.7|179601.3|179511.3|179592.8|179502.8|14
1720771040000|2024-07-12 07:57:20|179596.5|179506.5|179592|179502|179596.7|179506.7|179592|179502|14
1720771050000|2024-07-12 07:57:30|179595|179505|179588.3|179498.3|179595.8|179505.8|179587.4|179497.4|19
1720771060000|2024-07-12 07:57:40|179588.4|179498.4|179581.5|179491.5|179589.4|179499.4|179581.5|179491.5|13
1720771070000|2024-07-12 07:57:50|179582|179492|179576.7|179486.7|179582|179492|179576.7|179486.7|10
1720771080000|2024-07-12 07:58:00|179578|179488|179578.8|179488.8|179578.8|179488.8|179577.8|179487.8|7
1720771090000|2024-07-12 07:58:10|179579.7|179489.7|179573.8|179483.8|179579.7|179489.7|179573.8|179483.8|12
1720771100000|2024-07-12 07:58:20|179578.5|179488.5|179578.5|179488.5|179578.5|179488.5|179577.7|179487.7|7
1720771110000|2024-07-12 07:58:30|179579.5|179489.5|179579.9|179489.9|179582.9|179492.9|179575.5|179485.5|16
1720771120000|2024-07-12 07:58:40|179580|179490|179582.3|179492.3|179582.8|179492.8|179580|179490|13
1720771130000|2024-07-12 07:58:50|179581.1|179491.1|179578|179488|179581.1|179491.1|179574.9|179484.9|17
1720771140000|2024-07-12 07:59:00|179573.9|179483.9|179576.6|179486.6|179579.4|179489.4|179573.9|179483.9|10
1720771150000|2024-07-12 07:59:10|179577.4|179487.4|179579.1|179489.1|179579.3|179489.3|179577.4|179487.4|12
1720771160000|2024-07-12 07:59:20|179580.9|179490.9|179582.5|179492.5|179582.7|179492.7|179578.9|179488.9|14
1720771170000|2024-07-12 07:59:30|179583.2|179493.2|179587.7|179497.7|179587.8|179497.8|179582.1|179492.1|10
1720771180000|2024-07-12 07:59:40|179588.4|179498.4|179589.2|179499.2|179589.2|179499.2|179586.7|179496.7|9
1720771190000|2024-07-12 07:59:50|179588.4|179498.4|179626.8|179536.8|179657.6|179567.6|179587.3|179497.3|28
1720771200000|2024-07-12 08:00:00|179627|179537|179647.1|179557.1|179647.2|179557.2|179626.2|179536.2|20
1720771210000|2024-07-12 08:00:10|179646.3|179556.3|179642.3|179552.3|179652.7|179562.7|179641.2|179551.2|27
1720771220000|2024-07-12 08:00:20|179644.9|179554.9|179644.1|179554.1|179646.1|179556.1|179643|179553|9
1720771230000|2024-07-12 08:00:30|179645.5|179555.5|179645.8|179555.8|179648.2|179558.2|179644.8|179554.8|19
1720771240000|2024-07-12 08:00:40|179653.7|179563.7|179657.8|179567.8|179657.8|179567.8|179652.4|179562.4|17
1720771250000|2024-07-12 08:00:50|179655.9|179565.9|179618.2|179528.2|179659.8|179569.8|179608.1|179518.1|16
1720771260000|2024-07-12 08:01:00|179619.8|179529.8|179613.3|179523.3|179622.9|179532.9|179608.1|179518.1|21
1720771270000|2024-07-12 08:01:10|179615|179525|179616.8|179526.8|179619.1|179529.1|179610.5|179520.5|20
1720771280000|2024-07-12 08:01:20|179616.7|179526.7|179627.2|179537.2|179628|179538|179610.4|179520.4|19
1720771290000|2024-07-12 08:01:30|179627.3|179537.3|179623.4|179533.4|179635.8|179545.8|179616.9|179526.9|24
1720771300000|2024-07-12 08:01:40|179625.1|179535.1|179621.8|179531.8|179628.2|179538.2|179619.9|179529.9|25
1720771310000|2024-07-12 08:01:50|179622.4|179532.4|179618.9|179528.9|179622.4|179532.4|179614.3|179524.3|13
1720771320000|2024-07-12 08:02:00|179617.3|179527.3|179618.2|179528.2|179618.9|179528.9|179611.8|179521.8|11
1720771330000|2024-07-12 08:02:10|179618.3|179528.3|179630.6|179540.6|179635.9|179545.9|179614.8|179524.8|19
1720771340000|2024-07-12 08:02:20|179627.4|179537.4|179624.4|179534.4|179630.2|179540.2|179621.7|179531.7|16
1720771350000|2024-07-12 08:02:30|179624.7|179534.7|179620.6|179530.6|179624.7|179534.7|179620.4|179530.4|10
1720771360000|2024-07-12 08:02:40|179620.7|179530.7|179628.7|179538.7|179628.7|179538.7|179620.7|179530.7|15
1720771370000|2024-07-12 08:02:50|179628.6|179538.6|179631|179541|179631|179541|179628.6|179538.6|7
1720771380000|2024-07-12 08:03:00|179633.5|179543.5|179625.9|179535.9|179633.6|179543.6|179619.3|179529.3|18
1720771390000|2024-07-12 08:03:10|179625.3|179535.3|179617|179527|179625.3|179535.3|179611.7|179521.7|12
1720771400000|2024-07-12 08:03:20|179617.1|179527.1|179620.7|179530.7|179620.7|179530.7|179617.1|179527.1|15
1720771410000|2024-07-12 08:03:30|179620|179530|179620.1|179530.1|179620.3|179530.3|179616.8|179526.8|13
1720771420000|2024-07-12 08:03:40|179620.5|179530.5|179631.4|179541.4|179631.4|179541.4|179620.5|179530.5|18
1720771430000|2024-07-12 08:03:50|179631.5|179541.5|179629.4|179539.4|179631.6|179541.6|179629.4|179539.4|9
1720771440000|2024-07-12 08:04:00|179630.6|179540.6|179631.4|179541.4|179633.4|179543.4|179627.5|179537.5|19
1720771450000|2024-07-12 08:04:10|179631.3|179541.3|179627.3|179537.3|179633.5|179543.5|179626.3|179536.3|18
1720771460000|2024-07-12 08:04:20|179629.8|179539.8|179631.1|179541.1|179631.1|179541.1|179627.3|179537.3|17
1720771470000|2024-07-12 08:04:30|179631.2|179541.2|179601.5|179511.5|179631.2|179541.2|179572.2|179482.2|25
1720771480000|2024-07-12 08:04:40|179601.6|179511.6|179592.6|179502.6|179601.6|179511.6|179586.7|179496.7|27
1720771490000|2024-07-12 08:04:50|179592.8|179502.8|179609.9|179519.9|179610|179520|179590.8|179500.8|21
1720771500000|2024-07-12 08:05:00|179609.8|179519.8|179618.8|179528.8|179621.7|179531.7|179609.8|179519.8|15
1720771510000|2024-07-12 08:05:10|179618.2|179528.2|179619.4|179529.4|179623.6|179533.6|179618.1|179528.1|17
1720771520000|2024-07-12 08:05:20|179621.6|179531.6|179619.8|179529.8|179621.7|179531.7|179617.7|179527.7|19
1720771530000|2024-07-12 08:05:30|179617.6|179527.6|179614.5|179524.5|179620.3|179530.3|179614.5|179524.5|15
1720771540000|2024-07-12 08:05:40|179614.4|179524.4|179611.7|179521.7|179614.4|179524.4|179611.4|179521.4|10
1720771550000|2024-07-12 08:05:50|179611|179521|179616.4|179526.4|179616.4|179526.4|179611|179521|19
1720771560000|2024-07-12 08:06:00|179615.3|179525.3|179614.7|179524.7|179616|179526|179612|179522|14
1720771570000|2024-07-12 08:06:10|179614.6|179524.6|179614.6|179524.6|179614.7|179524.7|179614.6|179524.6|3
1720771580000|2024-07-12 08:06:20|179614.7|179524.7|179614.5|179524.5|179615.6|179525.6|179613.5|179523.5|10
1720771590000|2024-07-12 08:06:30|179614.7|179524.7|179616.6|179526.6|179616.6|179526.6|179614.6|179524.6|13
1720771600000|2024-07-12 08:06:40|179616.7|179526.7|179616.7|179526.7|179617.3|179527.3|179611.3|179521.3|18
1720771610000|2024-07-12 08:06:50|179616.8|179526.8|179616.3|179526.3|179616.9|179526.9|179615.9|179525.9|13
1720771620000|2024-07-12 08:07:00|179616.2|179526.2|179616.1|179526.1|179616.5|179526.5|179613.5|179523.5|16
1720771630000|2024-07-12 08:07:10|179614.6|179524.6|179616.2|179526.2|179616.3|179526.3|179614.5|179524.5|6
1720771640000|2024-07-12 08:07:20|179616.4|179526.4|179619.1|179529.1|179619.5|179529.5|179613.5|179523.5|20
1720771650000|2024-07-12 08:07:30|179617.3|179527.3|179616.8|179526.8|179618.9|179528.9|179616|179526|14
1720771660000|2024-07-12 08:07:40|179618.8|179528.8|179615.4|179525.4|179619|179529|179615.4|179525.4|20
1720771670000|2024-07-12 08:07:50|179618.2|179528.2|179615.9|179525.9|179618.8|179528.8|179615.4|179525.4|8
1720771680000|2024-07-12 08:08:00|179615.8|179525.8|179618.7|179528.7|179622.7|179532.7|179612|179522|26
1720771690000|2024-07-12 08:08:10|179620.1|179530.1|179614.6|179524.6|179620.1|179530.1|179612.2|179522.2|20
1720771700000|2024-07-12 08:08:20|179613.9|179523.9|179612.9|179522.9|179615|179525|179607.3|179517.3|16
1720771710000|2024-07-12 08:08:30|179610.2|179520.2|179584.3|179494.3|179610.2|179520.2|179584.2|179494.2|17
1720771720000|2024-07-12 08:08:40|179587|179497|179594.9|179504.9|179594.9|179504.9|179587|179497|14
1720771730000|2024-07-12 08:08:50|179595|179505|179603.8|179513.8|179605.4|179515.4|179592|179502|15
1720771740000|2024-07-12 08:09:00|179601.5|179511.5|179603.9|179513.9|179604.3|179514.3|179599.3|179509.3|13
1720771750000|2024-07-12 08:09:10|179604.5|179514.5|179603.1|179513.1|179604.5|179514.5|179598.1|179508.1|8
1720771760000|2024-07-12 08:09:20|179604.3|179514.3|179605.4|179515.4|179605.4|179515.4|179596.4|179506.4|11
1720771770000|2024-07-12 08:09:30|179605.5|179515.5|179603|179513|179606.1|179516.1|179603|179513|15
1720771780000|2024-07-12 08:09:40|179599.6|179509.6|179605.9|179515.9|179605.9|179515.9|179599.6|179509.6|16
1720771790000|2024-07-12 08:09:50|179606|179516|179603.8|179513.8|179607.8|179517.8|179602|179512|15
1720771800000|2024-07-12 08:10:00|179611|179521|179618.4|179528.4|179618.5|179528.5|179611|179521|14
1720771810000|2024-07-12 08:10:10|179618.7|179528.7|179618.8|179528.8|179618.8|179528.8|179617.1|179527.1|4
1720771820000|2024-07-12 08:10:20|179620.7|179530.7|179624.5|179534.5|179625.3|179535.3|179620.7|179530.7|7
1720771830000|2024-07-12 08:10:30|179622.2|179532.2|179624.7|179534.7|179624.7|179534.7|179622.2|179532.2|9
1720771840000|2024-07-12 08:10:40|179623.3|179533.3|179624.9|179534.9|179628.5|179538.5|179623.3|179533.3|7
1720771850000|2024-07-12 08:10:50|179625.3|179535.3|179619.9|179529.9|179629.9|179539.9|179619.1|179529.1|13
1720771860000|2024-07-12 08:11:00|179620.8|179530.8|179610.8|179520.8|179620.8|179530.8|179610.8|179520.8|12
1720771870000|2024-07-12 08:11:10|179613|179523|179616.1|179526.1|179620.7|179530.7|179606.8|179516.8|12
1720771880000|2024-07-12 08:11:20|179620.1|179530.1|179637.7|179547.7|179637.8|179547.8|179617.8|179527.8|12
1720771890000|2024-07-12 08:11:30|179640.6|179550.6|179645.2|179555.2|179646.6|179556.6|179640.5|179550.5|22
1720771900000|2024-07-12 08:11:40|179645.3|179555.3|179645.2|179555.2|179645.4|179555.4|179641.7|179551.7|9
1720771910000|2024-07-12 08:11:50|179642.1|179552.1|179644.7|179554.7|179644.7|179554.7|179640|179550|8
1720771920000|2024-07-12 08:12:00|179645.7|179555.7|179648.7|179558.7|179653|179563|179645.7|179555.7|14
1720771930000|2024-07-12 08:12:10|179648.6|179558.6|179648.6|179558.6|179648.9|179558.9|179648.4|179558.4|11
1720771940000|2024-07-12 08:12:20|179648.3|179558.3|179648.6|179558.6|179648.6|179558.6|179648.3|179558.3|2
1720771950000|2024-07-12 08:12:30|179647.8|179557.8|179647.9|179557.9|179647.9|179557.9|179647.8|179557.8|6
1720771960000|2024-07-12 08:12:40|179647.3|179557.3|179649.1|179559.1|179649.4|179559.4|179647.3|179557.3|6
1720771970000|2024-07-12 08:12:50|179649.7|179559.7|179649.9|179559.9|179650.3|179560.3|179649.7|179559.7|5
1720771980000|2024-07-12 08:13:00|179649.8|179559.8|179646.1|179556.1|179649.8|179559.8|179643.4|179553.4|13
1720771990000|2024-07-12 08:13:10|179646.2|179556.2|179618.6|179528.6|179646.2|179556.2|179611|179521|22
1720772000000|2024-07-12 08:13:20|179618.7|179528.7|179580.9|179490.9|179618.8|179528.8|179565.1|179475.1|16
1720772010000|2024-07-12 08:13:30|179581|179491|179582.3|179492.3|179582.6|179492.6|179570.3|179480.3|17
1720772020000|2024-07-12 08:13:40|179582.4|179492.4|179575.9|179485.9|179583.7|179493.7|179575.8|179485.8|25
1720772030000|2024-07-12 08:13:50|179574.8|179484.8|179584|179494|179584|179494|179573.1|179483.1|9
1720772040000|2024-07-12 08:14:00|179581.3|179491.3|179586.4|179496.4|179586.4|179496.4|179581.3|179491.3|18
1720772050000|2024-07-12 08:14:10|179587.6|179497.6|179589.9|179499.9|179589.9|179499.9|179587.6|179497.6|7
1720772060000|2024-07-12 08:14:20|179589.2|179499.2|179588.7|179498.7|179590.1|179500.1|179588|179498|10
1720772070000|2024-07-12 08:14:30|179588.3|179498.3|179591.4|179501.4|179591.5|179501.5|179588.3|179498.3|10
1720772080000|2024-07-12 08:14:40|179591.5|179501.5|179591.4|179501.4|179592.7|179502.7|179591.3|179501.3|9
1720772090000|2024-07-12 08:14:50|179592.7|179502.7|179587.3|179497.3|179592.7|179502.7|179581.1|179491.1|12
1720772100000|2024-07-12 08:15:00|179582.5|179492.5|179585.2|179495.2|179585.9|179495.9|179582.5|179492.5|11
1720772110000|2024-07-12 08:15:10|179584.9|179494.9|179586.4|179496.4|179589.4|179499.4|179584.8|179494.8|9
1720772120000|2024-07-12 08:15:20|179587|179497|179583.6|179493.6|179587|179497|179583.6|179493.6|13
1720772130000|2024-07-12 08:15:30|179583.7|179493.7|179583.7|179493.7|179584.5|179494.5|179583.7|179493.7|3
1720772140000|2024-07-12 08:15:40|179583.8|179493.8|179575.6|179485.6|179583.8|179493.8|179575|179485|8
1720772150000|2024-07-12 08:15:50|179576.6|179486.6|179576.1|179486.1|179579.9|179489.9|179573.5|179483.5|17
1720772160000|2024-07-12 08:16:00|179575.1|179485.1|179575.4|179485.4|179577.1|179487.1|179574|179484|14
1720772170000|2024-07-12 08:16:10|179576.9|179486.9|179587.6|179497.6|179587.6|179497.6|179574.6|179484.6|18
1720772180000|2024-07-12 08:16:20|179586.5|179496.5|179574|179484|179586.5|179496.5|179573.8|179483.8|18
1720772190000|2024-07-12 08:16:30|179574.1|179484.1|179579.3|179489.3|179581.5|179491.5|179574.1|179484.1|14
1720772200000|2024-07-12 08:16:40|179579.4|179489.4|179583.3|179493.3|179583.3|179493.3|179579|179489|7
1720772210000|2024-07-12 08:16:50|179582.8|179492.8|179576.4|179486.4|179583.3|179493.3|179576.4|179486.4|9
1720772220000|2024-07-12 08:17:00|179575.9|179485.9|179580.6|179490.6|179581.5|179491.5|179575.1|179485.1|15
1720772230000|2024-07-12 08:17:10|179580.7|179490.7|179568.8|179478.8|179580.9|179490.9|179568.8|179478.8|17
1720772240000|2024-07-12 08:17:20|179569.4|179479.4|179569.3|179479.3|179571.3|179481.3|179569.3|179479.3|15
1720772250000|2024-07-12 08:17:30|179570|179480|179573|179483|179573|179483|179570|179480|9
1720772260000|2024-07-12 08:17:40|179573.1|179483.1|179578.7|179488.7|179581|179491|179573|179483|10
1720772270000|2024-07-12 08:17:50|179584|179494|179579.4|179489.4|179586|179496|179579.4|179489.4|5
1720772280000|2024-07-12 08:18:00|179579|179489|179584.4|179494.4|179584.4|179494.4|179577.9|179487.9|12
1720772290000|2024-07-12 08:18:10|179584.3|179494.3|179581.8|179491.8|179588.2|179498.2|179581.3|179491.3|19
1720772300000|2024-07-12 08:18:20|179581.7|179491.7|179583.8|179493.8|179588.6|179498.6|179580.9|179490.9|15
1720772310000|2024-07-12 08:18:30|179588.2|179498.2|179582.9|179492.9|179588.2|179498.2|179579.3|179489.3|11
1720772320000|2024-07-12 08:18:40|179583|179493|179587.9|179497.9|179590.4|179500.4|179583|179493|13
1720772330000|2024-07-12 08:18:50|179588|179498|179589.1|179499.1|179589.1|179499.1|179587.3|179497.3|6
1720772340000|2024-07-12 08:19:00|179589.6|179499.6|179582.8|179492.8|179590.7|179500.7|179581.8|179491.8|6
1720772360000|2024-07-12 08:19:20|179586.2|179496.2|179587.2|179497.2|179587.2|179497.2|179585.5|179495.5|3
1720772370000|2024-07-12 08:19:30|179587.3|179497.3|179586.6|179496.6|179588.6|179498.6|179585.8|179495.8|5
1720772380000|2024-07-12 08:19:40|179587.1|179497.1|179585|179495|179587.1|179497.1|179585|179495|6
1720772390000|2024-07-12 08:19:50|179584.1|179494.1|179585.5|179495.5|179585.5|179495.5|179584.1|179494.1|2
1720772400000|2024-07-12 08:20:00|179585.6|179495.6|179591.7|179501.7|179591.7|179501.7|179585.6|179495.6|3
1720772410000|2024-07-12 08:20:10|179590.3|179500.3|179588|179498|179591.3|179501.3|179587.2|179497.2|12
1720772420000|2024-07-12 08:20:20|179586.9|179496.9|179585.7|179495.7|179586.9|179496.9|179584.2|179494.2|5
1720772430000|2024-07-12 08:20:30|179585.6|179495.6|179581.3|179491.3|179586.5|179496.5|179581|179491|9
1720772440000|2024-07-12 08:20:40|179582.7|179492.7|179582.7|179492.7|179582.7|179492.7|179582.7|179492.7|1
1720772450000|2024-07-12 08:20:50|179582.2|179492.2|179571.1|179481.1|179582.2|179492.2|179571.1|179481.1|17
1720772460000|2024-07-12 08:21:00|179571|179481|179566.2|179476.2|179571.2|179481.2|179566.2|179476.2|5
1720772470000|2024-07-12 08:21:10|179566|179476|179552.2|179462.2|179566|179476|179552.2|179462.2|16
1720772480000|2024-07-12 08:21:20|179555.1|179465.1|179553.2|179463.2|179555.1|179465.1|179551.8|179461.8|9
1720772490000|2024-07-12 08:21:30|179553.6|179463.6|179562.5|179472.5|179563.3|179473.3|179553.6|179463.6|17
1720772500000|2024-07-12 08:21:40|179563.1|179473.1|179569.9|179479.9|179569.9|179479.9|179562.5|179472.5|11
1720772510000|2024-07-12 08:21:50|179570|179480|179579.6|179489.6|179581.5|179491.5|179570|179480|14
1720772520000|2024-07-12 08:22:00|179581.7|179491.7|179583.6|179493.6|179584.3|179494.3|179579.6|179489.6|8
1720772530000|2024-07-12 08:22:10|179582.1|179492.1|179581.2|179491.2|179582.1|179492.1|179581|179491|7
1720772540000|2024-07-12 08:22:20|179580.2|179490.2|179581.4|179491.4|179581.4|179491.4|179580.2|179490.2|3
1720772550000|2024-07-12 08:22:30|179580.3|179490.3|179581.6|179491.6|179583.7|179493.7|179580.3|179490.3|12
1720772560000|2024-07-12 08:22:40|179580.4|179490.4|179575.2|179485.2|179580.4|179490.4|179568.8|179478.8|15
1720772570000|2024-07-12 08:22:50|179571|179481|179569.7|179479.7|179575.9|179485.9|179569.7|179479.7|8
1720772580000|2024-07-12 08:23:00|179568.9|179478.9|179576.3|179486.3|179579|179489|179568.9|179478.9|8
1720772590000|2024-07-12 08:23:10|179576.9|179486.9|179575.9|179485.9|179576.9|179486.9|179575.6|179485.6|9
1720772600000|2024-07-12 08:23:20|179574.7|179484.7|179575.6|179485.6|179575.6|179485.6|179574.2|179484.2|7
1720772610000|2024-07-12 08:23:30|179575.5|179485.5|179574.9|179484.9|179575.7|179485.7|179574.9|179484.9|3
1720772620000|2024-07-12 08:23:40|179575|179485|179571.4|179481.4|179575.2|179485.2|179571.4|179481.4|5
1720772630000|2024-07-12 08:23:50|179570.7|179480.7|179571.1|179481.1|179571.4|179481.4|179568.8|179478.8|15
1720772640000|2024-07-12 08:24:00|179572.5|179482.5|179578.8|179488.8|179580.6|179490.6|179572.5|179482.5|10
1720772650000|2024-07-12 08:24:10|179579.3|179489.3|179578.1|179488.1|179583.2|179493.2|179578.1|179488.1|10
1720772660000|2024-07-12 08:24:20|179577.9|179487.9|179579.3|179489.3|179579.3|179489.3|179577.3|179487.3|5
1720772670000|2024-07-12 08:24:30|179578.2|179488.2|179579.5|179489.5|179579.5|179489.5|179578|179488|5
1720772680000|2024-07-12 08:24:40|179579.6|179489.6|179580.7|179490.7|179580.7|179490.7|179578.9|179488.9|4
1720772690000|2024-07-12 08:24:50|179579.7|179489.7|179569.6|179479.6|179579.7|179489.7|179567.7|179477.7|14
1720772700000|2024-07-12 08:25:00|179568.2|179478.2|179566.3|179476.3|179568.2|179478.2|179563.6|179473.6|10
1720772710000|2024-07-12 08:25:10|179564.8|179474.8|179559.1|179469.1|179564.8|179474.8|179558.3|179468.3|9
1720772720000|2024-07-12 08:25:20|179559|179469|179558.6|179468.6|179559|179469|179558.5|179468.5|3
1720772730000|2024-07-12 08:25:30|179563.6|179473.6|179564.9|179474.9|179564.9|179474.9|179560.2|179470.2|5
1720772740000|2024-07-12 08:25:40|179564.7|179474.7|179564.7|179474.7|179564.7|179474.7|179564.7|179474.7|1
1720772750000|2024-07-12 08:25:50|179564.6|179474.6|179567.2|179477.2|179567.2|179477.2|179564.6|179474.6|3
1720772760000|2024-07-12 08:26:00|179568.4|179478.4|179568|179478|179569.9|179479.9|179564.3|179474.3|14
1720772770000|2024-07-12 08:26:10|179567.9|179477.9|179564.9|179474.9|179568.4|179478.4|179564.9|179474.9|7
1720772780000|2024-07-12 08:26:20|179565.1|179475.1|179564.9|179474.9|179565.1|179475.1|179564.9|179474.9|3
1720772790000|2024-07-12 08:26:30|179599.5|179509.5|179587.1|179497.1|179602|179512|179582.6|179492.6|15
1720772800000|2024-07-12 08:26:40|179589.4|179499.4|179587.5|179497.5|179592.7|179502.7|179585.2|179495.2|12
1720772810000|2024-07-12 08:26:50|179582.5|179492.5|179582.5|179492.5|179583.8|179493.8|179582.5|179492.5|3
1720772820000|2024-07-12 08:27:00|179581.6|179491.6|179581.3|179491.3|179583.9|179493.9|179580.6|179490.6|11
1720772830000|2024-07-12 08:27:10|179583|179493|179588.7|179498.7|179588.7|179498.7|179582.7|179492.7|8
1720772840000|2024-07-12 08:27:20|179588.4|179498.4|179581.2|179491.2|179588.7|179498.7|179581.2|179491.2|7
1720772850000|2024-07-12 08:27:30|179583.9|179493.9|179584.6|179494.6|179585.3|179495.3|179583.9|179493.9|5
1720772860000|2024-07-12 08:27:40|179585.9|179495.9|179589.3|179499.3|179591|179501|179585.5|179495.5|17
1720772870000|2024-07-12 08:27:50|179589.2|179499.2|179589.2|179499.2|179589.2|179499.2|179589.1|179499.1|3
1720772880000|2024-07-12 08:28:00|179587.6|179497.6|179595.4|179505.4|179595.4|179505.4|179587.6|179497.6|4
1720772890000|2024-07-12 08:28:10|179593.6|179503.6|179588.5|179498.5|179593.6|179503.6|179588.5|179498.5|7
1720772900000|2024-07-12 08:28:20|179587.7|179497.7|179585.3|179495.3|179589.5|179499.5|179583.6|179493.6|20
1720772910000|2024-07-12 08:28:30|179583.5|179493.5|179583.7|179493.7|179585.8|179495.8|179583.5|179493.5|10
1720772920000|2024-07-12 08:28:40|179584.3|179494.3|179586|179496|179586.1|179496.1|179583.7|179493.7|13
1720772930000|2024-07-12 08:28:50|179584.3|179494.3|179584.1|179494.1|179586.1|179496.1|179584.1|179494.1|5
1720772940000|2024-07-12 08:29:00|179584.2|179494.2|179576|179486|179584.2|179494.2|179576|179486|5
1720772950000|2024-07-12 08:29:10|179577.7|179487.7|179583.4|179493.4|179583.4|179493.4|179577.7|179487.7|10
1720772960000|2024-07-12 08:29:20|179584|179494|179587.5|179497.5|179587.5|179497.5|179584|179494|8
1720772970000|2024-07-12 08:29:30|179587.4|179497.4|179587.7|179497.7|179587.7|179497.7|179587.3|179497.3|3
1720772980000|2024-07-12 08:29:40|179587.8|179497.8|179587.8|179497.8|179587.8|179497.8|179587.8|179497.8|1
1720772990000|2024-07-12 08:29:50|179585.9|179495.9|179586|179496|179586|179496|179585.9|179495.9|2
1720773000000|2024-07-12 08:30:00|179585.2|179495.2|179586.5|179496.5|179586.5|179496.5|179584.8|179494.8|5
1720773020000|2024-07-12 08:30:20|179586.7|179496.7|179586|179496|179586.7|179496.7|179586|179496|3
1720773030000|2024-07-12 08:30:30|179584.4|179494.4|179587.2|179497.2|179587.2|179497.2|179583.5|179493.5|4
1720773040000|2024-07-12 08:30:40|179586.1|179496.1|179590.2|179500.2|179590.5|179500.5|179585.4|179495.4|14
1720773050000|2024-07-12 08:30:50|179590.1|179500.1|179591.3|179501.3|179591.8|179501.8|179590.1|179500.1|5
1720773060000|2024-07-12 08:31:00|179590.6|179500.6|179590.6|179500.6|179590.6|179500.6|179590.6|179500.6|1
1720773080000|2024-07-12 08:31:20|179588.8|179498.8|179587.7|179497.7|179592.3|179502.3|179587|179497|14
1720773090000|2024-07-12 08:31:30|179587.6|179497.6|179585.3|179495.3|179590.1|179500.1|179585.1|179495.1|9
1720773100000|2024-07-12 08:31:40|179588.3|179498.3|179586.9|179496.9|179589|179499|179584.1|179494.1|16
1720773110000|2024-07-12 08:31:50|179588.2|179498.2|179590.2|179500.2|179591.9|179501.9|179588|179498|19
1720773120000|2024-07-12 08:32:00|179588.3|179498.3|179587.7|179497.7|179589.4|179499.4|179587.6|179497.6|12
1720773130000|2024-07-12 08:32:10|179587.8|179497.8|179587.9|179497.9|179587.9|179497.9|179586.2|179496.2|10
1720773140000|2024-07-12 08:32:20|179585.5|179495.5|179584.8|179494.8|179586.4|179496.4|179584.2|179494.2|5
1720773150000|2024-07-12 08:32:30|179586.4|179496.4|179583.4|179493.4|179586.5|179496.5|179583|179493|13
1720773160000|2024-07-12 08:32:40|179581.8|179491.8|179588.2|179498.2|179588.4|179498.4|179573.5|179483.5|17
1720773170000|2024-07-12 08:32:50|179586.7|179496.7|179582.2|179492.2|179588.3|179498.3|179581.4|179491.4|7
1720773180000|2024-07-12 08:33:00|179582.3|179492.3|179587.7|179497.7|179587.7|179497.7|179581.2|179491.2|20
1720773190000|2024-07-12 08:33:10|179586.8|179496.8|179583.1|179493.1|179586.8|179496.8|179583.1|179493.1|6
1720773200000|2024-07-12 08:33:20|179585.2|179495.2|179585.2|179495.2|179585.2|179495.2|179585.2|179495.2|1
1720773210000|2024-07-12 08:33:30|179586.6|179496.6|179580.6|179490.6|179586.6|179496.6|179580.6|179490.6|13
1720773220000|2024-07-12 08:33:40|179580.9|179490.9|179570.5|179480.5|179581|179491|179570.4|179480.4|10
1720773230000|2024-07-12 08:33:50|179570.6|179480.6|179563.8|179473.8|179570.8|179480.8|179563.8|179473.8|16
1720773240000|2024-07-12 08:34:00|179563.7|179473.7|179576.3|179486.3|179576.3|179486.3|179563.7|179473.7|13
1720773250000|2024-07-12 08:34:10|179576.6|179486.6|179575|179485|179579.8|179489.8|179575|179485|6
1720773260000|2024-07-12 08:34:20|179575.6|179485.6|179580.2|179490.2|179580.2|179490.2|179575.6|179485.6|3
1720773270000|2024-07-12 08:34:30|179581.5|179491.5|179585.9|179495.9|179585.9|179495.9|179581.5|179491.5|10
1720773280000|2024-07-12 08:34:40|179582.6|179492.6|179594.4|179504.4|179595.3|179505.3|179580.9|179490.9|15
1720773290000|2024-07-12 08:34:50|179589.8|179499.8|179586.4|179496.4|179596.3|179506.3|179586.4|179496.4|17
1720773300000|2024-07-12 08:35:00|179585.9|179495.9|179585.7|179495.7|179586.7|179496.7|179583.8|179493.8|10
1720773310000|2024-07-12 08:35:10|179581.1|179491.1|179583.7|179493.7|179583.7|179493.7|179581.1|179491.1|4
1720773320000|2024-07-12 08:35:20|179579.9|179489.9|179579.6|179489.6|179581.1|179491.1|179578.5|179488.5|18
1720773330000|2024-07-12 08:35:30|179579.1|179489.1|179580.1|179490.1|179580.3|179490.3|179579.1|179489.1|7
1720773340000|2024-07-12 08:35:40|179580.3|179490.3|179581.7|179491.7|179582.3|179492.3|179579.3|179489.3|8
1720773350000|2024-07-12 08:35:50|179582.4|179492.4|179581.4|179491.4|179585.9|179495.9|179581.3|179491.3|6
1720773360000|2024-07-12 08:36:00|179581.3|179491.3|179582.2|179492.2|179584.4|179494.4|179581.3|179491.3|10
1720773370000|2024-07-12 08:36:10|179586.9|179496.9|179584.7|179494.7|179587|179497|179582.3|179492.3|7
1720773380000|2024-07-12 08:36:20|179582.3|179492.3|179588.1|179498.1|179589.5|179499.5|179582.3|179492.3|12
1720773400000|2024-07-12 08:36:40|179586.8|179496.8|179585.7|179495.7|179586.8|179496.8|179585.5|179495.5|4
1720773410000|2024-07-12 08:36:50|179589.6|179499.6|179592.8|179502.8|179593.5|179503.5|179585|179495|13
1720773420000|2024-07-12 08:37:00|179594.6|179504.6|179581.6|179491.6|179595.4|179505.4|179581.6|179491.6|10
1720773430000|2024-07-12 08:37:10|179580.1|179490.1|179578.9|179488.9|179581|179491|179578.1|179488.1|7
1720773440000|2024-07-12 08:37:20|179579.5|179489.5|179578.7|179488.7|179579.6|179489.6|179578.7|179488.7|5
1720773450000|2024-07-12 08:37:30|179579.4|179489.4|179578|179488|179580.4|179490.4|179578|179488|6
1720773460000|2024-07-12 08:37:40|179577.9|179487.9|179577|179487|179578.5|179488.5|179577|179487|5
1720773470000|2024-07-12 08:37:50|179575.9|179485.9|179568.9|179478.9|179575.9|179485.9|179566.6|179476.6|14
1720773480000|2024-07-12 08:38:00|179569|179479|179569|179479|179569|179479|179569|179479|1
1720773490000|2024-07-12 08:38:10|179569.7|179479.7|179569|179479|179569.7|179479.7|179569|179479|2
1720773500000|2024-07-12 08:38:20|179569.7|179479.7|179565.4|179475.4|179569.7|179479.7|179565.4|179475.4|7
1720773510000|2024-07-12 08:38:30|179564.4|179474.4|179566.6|179476.6|179566.6|179476.6|179563.5|179473.5|10
1720773520000|2024-07-12 08:38:40|179566.5|179476.5|179565.4|179475.4|179566.5|179476.5|179565.4|179475.4|5
1720773530000|2024-07-12 08:38:50|179564.7|179474.7|179566.8|179476.8|179566.8|179476.8|179564.7|179474.7|4
1720773540000|2024-07-12 08:39:00|179567.5|179477.5|179563.5|179473.5|179567.5|179477.5|179560.5|179470.5|8
1720773550000|2024-07-12 08:39:10|179563.6|179473.6|179565|179475|179565|179475|179563.4|179473.4|5
1720773560000|2024-07-12 08:39:20|179563.8|179473.8|179566.3|179476.3|179566.3|179476.3|179563.8|179473.8|4
1720773570000|2024-07-12 08:39:30|179566.1|179476.1|179566.5|179476.5|179567.8|179477.8|179566.1|179476.1|5
1720773580000|2024-07-12 08:39:40|179566.4|179476.4|179569.9|179479.9|179569.9|179479.9|179566.3|179476.3|7
1720773590000|2024-07-12 08:39:50|179570.3|179480.3|179571.4|179481.4|179571.6|179481.6|179570.3|179480.3|8
1720773600000|2024-07-12 08:40:00|179571.7|179481.7|179570.3|179480.3|179571.7|179481.7|179570.3|179480.3|7
1720773610000|2024-07-12 08:40:10|179570.4|179480.4|179571.2|179481.2|179571.2|179481.2|179570.4|179480.4|2
1720773620000|2024-07-12 08:40:20|179570.9|179480.9|179574|179484|179574.1|179484.1|179570.9|179480.9|12
1720773630000|2024-07-12 08:40:30|179575.4|179485.4|179571.9|179481.9|179575.4|179485.4|179570.5|179480.5|6
1720773640000|2024-07-12 08:40:40|179573.3|179483.3|179574.2|179484.2|179574.4|179484.4|179571.9|179481.9|7
1720773650000|2024-07-12 08:40:50|179574.1|179484.1|179574|179484|179574.1|179484.1|179574|179484|2
1720773660000|2024-07-12 08:41:00|179573.5|179483.5|179572.8|179482.8|179574.5|179484.5|179572.8|179482.8|8
1720773670000|2024-07-12 08:41:10|179574.1|179484.1|179573.7|179483.7|179574.1|179484.1|179573.7|179483.7|3
1720773680000|2024-07-12 08:41:20|179573.5|179483.5|179574.2|179484.2|179574.2|179484.2|179573.5|179483.5|2
1720773690000|2024-07-12 08:41:30|179574.9|179484.9|179585.2|179495.2|179586.2|179496.2|179574.7|179484.7|9
1720773700000|2024-07-12 08:41:40|179584.6|179494.6|179583.9|179493.9|179585|179495|179583.9|179493.9|5
1720773710000|2024-07-12 08:41:50|179582.1|179492.1|179587.1|179497.1|179587.1|179497.1|179582.1|179492.1|17
1720773720000|2024-07-12 08:42:00|179587.2|179497.2|179588|179498|179588.3|179498.3|179585.2|179495.2|10
1720773730000|2024-07-12 08:42:10|179588.5|179498.5|179592.1|179502.1|179592.2|179502.2|179588.4|179498.4|4
1720773740000|2024-07-12 08:42:20|179592.7|179502.7|179592.8|179502.8|179592.8|179502.8|179592.7|179502.7|2
1720773750000|2024-07-12 08:42:30|179592.2|179502.2|179600.6|179510.6|179600.6|179510.6|179590.8|179500.8|18
1720773760000|2024-07-12 08:42:40|179599.4|179509.4|179600.5|179510.5|179600.5|179510.5|179599|179509|5
1720773770000|2024-07-12 08:42:50|179600.7|179510.7|179601.9|179511.9|179601.9|179511.9|179599.7|179509.7|8
1720773790000|2024-07-12 08:43:10|179603.1|179513.1|179601.9|179511.9|179603.1|179513.1|179601.9|179511.9|2
1720773800000|2024-07-12 08:43:20|179600.6|179510.6|179603.8|179513.8|179604.1|179514.1|179599.9|179509.9|5
1720773810000|2024-07-12 08:43:30|179603.7|179513.7|179602.7|179512.7|179603.7|179513.7|179602.7|179512.7|2
1720773820000|2024-07-12 08:43:40|179603.5|179513.5|179602.4|179512.4|179603.5|179513.5|179602.4|179512.4|3
1720773830000|2024-07-12 08:43:50|179602.1|179512.1|179667.9|179577.9|179681.8|179591.8|179600.8|179510.8|15
1720773840000|2024-07-12 08:44:00|179672.4|179582.4|179671.5|179581.5|179685.5|179595.5|179671.4|179581.4|27
1720773850000|2024-07-12 08:44:10|179666.8|179576.8|179667.5|179577.5|179670.8|179580.8|179665.2|179575.2|15
1720773860000|2024-07-12 08:44:20|179667.4|179577.4|179671.5|179581.5|179677|179587|179667.4|179577.4|15
1720773870000|2024-07-12 08:44:30|179668.7|179578.7|179661.7|179571.7|179671.1|179581.1|179661.7|179571.7|14
1720773880000|2024-07-12 08:44:40|179662.7|179572.7|179654|179564|179663.6|179573.6|179654|179564|13
1720773890000|2024-07-12 08:44:50|179653.9|179563.9|179634.5|179544.5|179653.9|179563.9|179626.3|179536.3|22
1720773900000|2024-07-12 08:45:00|179634|179544|179660|179570|179662.1|179572.1|179631.5|179541.5|15
1720773910000|2024-07-12 08:45:10|179659.5|179569.5|179657.9|179567.9|179660|179570|179654.6|179564.6|8
1720773920000|2024-07-12 08:45:20|179658|179568|179658|179568|179658.5|179568.5|179657.3|179567.3|4
1720773930000|2024-07-12 08:45:30|179658.3|179568.3|179673.3|179583.3|179673.3|179583.3|179658.3|179568.3|10
1720773940000|2024-07-12 08:45:40|179674|179584|179674.6|179584.6|179675.3|179585.3|179672.3|179582.3|10
1720773950000|2024-07-12 08:45:50|179674.5|179584.5|179674.8|179584.8|179676.5|179586.5|179674.5|179584.5|3
1720773960000|2024-07-12 08:46:00|179675.7|179585.7|179710.7|179620.7|179710.7|179620.7|179671.6|179581.6|25
1720773970000|2024-07-12 08:46:10|179709.5|179619.5|179711.5|179621.5|179711.7|179621.7|179709.5|179619.5|9
1720773980000|2024-07-12 08:46:20|179711.4|179621.4|179709.9|179619.9|179712.2|179622.2|179709.9|179619.9|13
1720773990000|2024-07-12 08:46:30|179709.8|179619.8|179678.2|179588.2|179710.9|179620.9|179672.3|179582.3|18
1720774000000|2024-07-12 08:46:40|179679.4|179589.4|179666.7|179576.7|179679.4|179589.4|179666.6|179576.6|24
1720774010000|2024-07-12 08:46:50|179667.5|179577.5|179682.4|179592.4|179682.7|179592.7|179667.5|179577.5|19
1720774020000|2024-07-12 08:47:00|179682.7|179592.7|179699.7|179609.7|179699.7|179609.7|179682.6|179592.6|23
1720774030000|2024-07-12 08:47:10|179701|179611|179708.2|179618.2|179709.9|179619.9|179701|179611|13
1720774040000|2024-07-12 08:47:20|179708.3|179618.3|179713.1|179623.1|179713.1|179623.1|179708.2|179618.2|10
1720774050000|2024-07-12 08:47:30|179713.8|179623.8|179717|179627|179717|179627|179711.1|179621.1|13
1720774060000|2024-07-12 08:47:40|179717.6|179627.6|179714.7|179624.7|179717.6|179627.6|179714.2|179624.2|5
1720774070000|2024-07-12 08:47:50|179712.3|179622.3|179712.1|179622.1|179718|179628|179712.1|179622.1|10
1720774080000|2024-07-12 08:48:00|179711.8|179621.8|179725.2|179635.2|179727|179637|179710.4|179620.4|18
1720774090000|2024-07-12 08:48:10|179724.9|179634.9|179726.9|179636.9|179726.9|179636.9|179724.9|179634.9|6
1720774100000|2024-07-12 08:48:20|179726.8|179636.8|179721.8|179631.8|179726.9|179636.9|179721.8|179631.8|11
1720774110000|2024-07-12 08:48:30|179722.4|179632.4|179722.2|179632.2|179724.1|179634.1|179721|179631|10
1720774120000|2024-07-12 08:48:40|179722.1|179632.1|179730.9|179640.9|179731.1|179641.1|179722.1|179632.1|9
1720774130000|2024-07-12 08:48:50|179730.3|179640.3|179729.3|179639.3|179732|179642|179728.5|179638.5|16
1720774140000|2024-07-12 08:49:00|179729.7|179639.7|179796.3|179706.3|179796.3|179706.3|179729|179639|29
1720774150000|2024-07-12 08:49:10|179796.1|179706.1|179799.1|179709.1|179802|179712|179796.1|179706.1|17
1720774160000|2024-07-12 08:49:20|179797.7|179707.7|179801.2|179711.2|179801.3|179711.3|179797.4|179707.4|26
1720774170000|2024-07-12 08:49:30|179800.3|179710.3|179788.8|179698.8|179800.3|179710.3|179780.7|179690.7|17
1720774180000|2024-07-12 08:49:40|179788.9|179698.9|179787.5|179697.5|179789.2|179699.2|179786.7|179696.7|10
1720774190000|2024-07-12 08:49:50|179786.9|179696.9|179789.9|179699.9|179790.7|179700.7|179786.9|179696.9|11
1720774200000|2024-07-12 08:50:00|179789.6|179699.6|179782.4|179692.4|179789.6|179699.6|179781.3|179691.3|13
1720774210000|2024-07-12 08:50:10|179782.3|179692.3|179779.4|179689.4|179782.3|179692.3|179776.4|179686.4|10
1720774220000|2024-07-12 08:50:20|179778.6|179688.6|179779.4|179689.4|179779.6|179689.6|179778.2|179688.2|10
1720774230000|2024-07-12 08:50:30|179778.9|179688.9|179762.2|179672.2|179778.9|179688.9|179761.1|179671.1|22
1720774240000|2024-07-12 08:50:40|179745.1|179655.1|179756.2|179666.2|179756.3|179666.3|179745.1|179655.1|16
1720774250000|2024-07-12 08:50:50|179756.4|179666.4|179740.9|179650.9|179756.4|179666.4|179738.5|179648.5|19
1720774260000|2024-07-12 08:51:00|179740.8|179650.8|179744.8|179654.8|179744.8|179654.8|179740.7|179650.7|12
1720774270000|2024-07-12 08:51:10|179744.9|179654.9|179761.9|179671.9|179762|179672|179743.7|179653.7|10
1720774280000|2024-07-12 08:51:20|179761.8|179671.8|179757.1|179667.1|179761.8|179671.8|179756.6|179666.6|7
1720774290000|2024-07-12 08:51:30|179757.2|179667.2|179753|179663|179757.3|179667.3|179752.6|179662.6|7
1720774300000|2024-07-12 08:51:40|179752.5|179662.5|179751.5|179661.5|179752.5|179662.5|179749|179659|13
1720774310000|2024-07-12 08:51:50|179751.6|179661.6|179751.6|179661.6|179753.7|179663.7|179751.2|179661.2|11
1720774320000|2024-07-12 08:52:00|179753.6|179663.6|179753.9|179663.9|179755.8|179665.8|179751.2|179661.2|18
1720774330000|2024-07-12 08:52:10|179753.1|179663.1|179730.1|179640.1|179753.1|179663.1|179728.9|179638.9|20
1720774340000|2024-07-12 08:52:20|179730.2|179640.2|179738.6|179648.6|179738.6|179648.6|179729.2|179639.2|22
1720774350000|2024-07-12 08:52:30|179738.4|179648.4|179738.5|179648.5|179738.6|179648.6|179738.4|179648.4|3
1720774360000|2024-07-12 08:52:40|179739.4|179649.4|179738.1|179648.1|179746.5|179656.5|179736.6|179646.6|17
1720774370000|2024-07-12 08:52:50|179741.5|179651.5|179736.2|179646.2|179741.7|179651.7|179732.9|179642.9|15
1720774380000|2024-07-12 08:53:00|179736.5|179646.5|179695|179605|179736.5|179646.5|179691.7|179601.7|25
1720774390000|2024-07-12 08:53:10|179694.1|179604.1|179710.2|179620.2|179710.2|179620.2|179692.7|179602.7|15
1720774400000|2024-07-12 08:53:20|179708.1|179618.1|179709.6|179619.6|179713.1|179623.1|179707.9|179617.9|20
1720774410000|2024-07-12 08:53:30|179709.7|179619.7|179710.5|179620.5|179712.3|179622.3|179709.7|179619.7|7
1720774420000|2024-07-12 08:53:40|179709.9|179619.9|179698.4|179608.4|179709.9|179619.9|179695.2|179605.2|13
1720774430000|2024-07-12 08:53:50|179696.8|179606.8|179699.3|179609.3|179706.2|179616.2|179696.8|179606.8|18
1720774440000|2024-07-12 08:54:00|179699.2|179609.2|179681.8|179591.8|179702.8|179612.8|179677.9|179587.9|17
1720774450000|2024-07-12 08:54:10|179682.5|179592.5|179683.2|179593.2|179685.2|179595.2|179681.6|179591.6|11
1720774460000|2024-07-12 08:54:20|179684|179594|179685.9|179595.9|179686.4|179596.4|179683.2|179593.2|16
1720774470000|2024-07-12 08:54:30|179683|179593|179686.8|179596.8|179688.4|179598.4|179683|179593|16
1720774480000|2024-07-12 08:54:40|179686.4|179596.4|179689.4|179599.4|179689.9|179599.9|179676.6|179586.6|19
1720774490000|2024-07-12 08:54:50|179690.1|179600.1|179693.2|179603.2|179693.2|179603.2|179687.6|179597.6|17
1720774500000|2024-07-12 08:55:00|179694.4|179604.4|179706.9|179616.9|179707|179617|179694.4|179604.4|11
1720774510000|2024-07-12 08:55:10|179705.8|179615.8|179711.2|179621.2|179711.3|179621.3|179705.6|179615.6|23
1720774520000|2024-07-12 08:55:20|179710.2|179620.2|179709.9|179619.9|179711.3|179621.3|179708.7|179618.7|15
1720774530000|2024-07-12 08:55:30|179708.9|179618.9|179709.4|179619.4|179713.3|179623.3|179708.9|179618.9|16
1720774540000|2024-07-12 08:55:40|179709.3|179619.3|179716.6|179626.6|179716.6|179626.6|179709.3|179619.3|10
1720774550000|2024-07-12 08:55:50|179715.5|179625.5|179730|179640|179730|179640|179715.5|179625.5|9
1720774560000|2024-07-12 08:56:00|179729.9|179639.9|179725.7|179635.7|179729.9|179639.9|179725.7|179635.7|5
1720774570000|2024-07-12 08:56:10|179725.5|179635.5|179727|179637|179736.2|179646.2|179725.5|179635.5|14
1720774580000|2024-07-12 08:56:20|179723.6|179633.6|179729.5|179639.5|179729.5|179639.5|179719.8|179629.8|16
1720774590000|2024-07-12 08:56:30|179728.4|179638.4|179727.9|179637.9|179728.4|179638.4|179725.7|179635.7|8
1720774600000|2024-07-12 08:56:40|179727.7|179637.7|179722.3|179632.3|179727.7|179637.7|179722.3|179632.3|8
1720774610000|2024-07-12 08:56:50|179722.1|179632.1|179724.5|179634.5|179724.5|179634.5|179722.1|179632.1|7
1720774620000|2024-07-12 08:57:00|179722.2|179632.2|179723|179633|179726|179636|179722.2|179632.2|11
1720774630000|2024-07-12 08:57:10|179719.4|179629.4|179715.9|179625.9|179720.1|179630.1|179713.5|179623.5|10
1720774640000|2024-07-12 08:57:20|179714.7|179624.7|179708.4|179618.4|179714.7|179624.7|179706.6|179616.6|13
1720774650000|2024-07-12 08:57:30|179709.3|179619.3|179708.2|179618.2|179709.3|179619.3|179704.7|179614.7|16
1720774660000|2024-07-12 08:57:40|179706.5|179616.5|179713.6|179623.6|179713.6|179623.6|179706.5|179616.5|15
1720774670000|2024-07-12 08:57:50|179715.1|179625.1|179722.2|179632.2|179724.5|179634.5|179712.4|179622.4|18
1720774680000|2024-07-12 08:58:00|179723.1|179633.1|179716.6|179626.6|179723.1|179633.1|179716.6|179626.6|16
1720774690000|2024-07-12 08:58:10|179716.2|179626.2|179715.4|179625.4|179716.2|179626.2|179715.4|179625.4|7
1720774700000|2024-07-12 08:58:20|179713.4|179623.4|179716.4|179626.4|179716.6|179626.6|179713.4|179623.4|4
1720774710000|2024-07-12 08:58:30|179716.7|179626.7|179715.5|179625.5|179717.7|179627.7|179715.4|179625.4|9
1720774720000|2024-07-12 08:58:40|179716.1|179626.1|179715.2|179625.2|179717.5|179627.5|179715.1|179625.1|10
1720774730000|2024-07-12 08:58:50|179713.6|179623.6|179745.6|179655.6|179769|179679|179706.9|179616.9|25
1720774740000|2024-07-12 08:59:00|179750.5|179660.5|179744.2|179654.2|179750.5|179660.5|179744.2|179654.2|19
1720774750000|2024-07-12 08:59:10|179749.4|179659.4|179754.5|179664.5|179757.4|179667.4|179747.7|179657.7|11
1720774760000|2024-07-12 08:59:20|179754.4|179664.4|179753.4|179663.4|179754.5|179664.5|179747|179657|16
1720774770000|2024-07-12 08:59:30|179754.1|179664.1|179753.9|179663.9|179754.1|179664.1|179750.3|179660.3|5
1720774780000|2024-07-12 08:59:40|179753.8|179663.8|179748.6|179658.6|179755.4|179665.4|179748.6|179658.6|10
1720774790000|2024-07-12 08:59:50|179748.8|179658.8|179738.4|179648.4|179748.8|179658.8|179738.4|179648.4|3
1720774800000|2024-07-12 09:00:00|179740.3|179650.3|179741.7|179651.7|179742.5|179652.5|179739.5|179649.5|12
1720774810000|2024-07-12 09:00:10|179743.3|179653.3|179743.6|179653.6|179743.6|179653.6|179738.2|179648.2|8
1720774820000|2024-07-12 09:00:20|179742.9|179652.9|179742.6|179652.6|179743.8|179653.8|179742.3|179652.3|8
1720774830000|2024-07-12 09:00:30|179742.5|179652.5|179744.7|179654.7|179744.7|179654.7|179741.9|179651.9|3
1720774840000|2024-07-12 09:00:40|179744.6|179654.6|179742.9|179652.9|179744.8|179654.8|179742.3|179652.3|6
1720774850000|2024-07-12 09:00:50|179744.9|179654.9|179739.5|179649.5|179753.5|179663.5|179737.7|179647.7|23
1720774860000|2024-07-12 09:01:00|179739.3|179649.3|179740.1|179650.1|179740.1|179650.1|179739.3|179649.3|4
1720774870000|2024-07-12 09:01:10|179739.9|179649.9|179739.9|179649.9|179739.9|179649.9|179739.9|179649.9|1
1720774880000|2024-07-12 09:01:20|179739.2|179649.2|179737.5|179647.5|179739.2|179649.2|179736.9|179646.9|10
1720774890000|2024-07-12 09:01:30|179737.8|179647.8|179744.8|179654.8|179744.8|179654.8|179734.4|179644.4|17
1720774900000|2024-07-12 09:01:40|179740.5|179650.5|179743.2|179653.2|179743.2|179653.2|179740.3|179650.3|6
1720774910000|2024-07-12 09:01:50|179742.3|179652.3|179746.4|179656.4|179758.4|179668.4|179742.3|179652.3|17
1720774920000|2024-07-12 09:02:00|179746.6|179656.6|179750.4|179660.4|179756.7|179666.7|179745.1|179655.1|15
1720774930000|2024-07-12 09:02:10|179755.1|179665.1|179749.6|179659.6|179761.1|179671.1|179749.6|179659.6|11
1720774940000|2024-07-12 09:02:20|179749.3|179659.3|179746.8|179656.8|179751.3|179661.3|179744.9|179654.9|11
1720774950000|2024-07-12 09:02:30|179746.9|179656.9|179749.4|179659.4|179749.7|179659.7|179746.9|179656.9|7
1720774960000|2024-07-12 09:02:40|179750.2|179660.2|179749.9|179659.9|179753.4|179663.4|179748.1|179658.1|11
1720774970000|2024-07-12 09:02:50|179749.1|179659.1|179744|179654|179749.9|179659.9|179744|179654|11
1720774980000|2024-07-12 09:03:00|179744.8|179654.8|179743.3|179653.3|179749.9|179659.9|179740.6|179650.6|16
1720774990000|2024-07-12 09:03:10|179743.1|179653.1|179744.1|179654.1|179744.1|179654.1|179739.5|179649.5|11
1720775000000|2024-07-12 09:03:20|179744.2|179654.2|179754.3|179664.3|179757.1|179667.1|179743.2|179653.2|12
1720775010000|2024-07-12 09:03:30|179754.4|179664.4|179763.2|179673.2|179763.2|179673.2|179754.4|179664.4|15
1720775020000|2024-07-12 09:03:40|179766.5|179676.5|179766.5|179676.5|179768.3|179678.3|179763.2|179673.2|11
1720775030000|2024-07-12 09:03:50|179767.4|179677.4|179768.9|179678.9|179768.9|179678.9|179765.8|179675.8|8
1720775040000|2024-07-12 09:04:00|179764.7|179674.7|179762.4|179672.4|179764.7|179674.7|179759.2|179669.2|7
1720775050000|2024-07-12 09:04:10|179761.2|179671.2|179882.5|179792.5|179882.5|179792.5|179761.2|179671.2|26
1720775060000|2024-07-12 09:04:20|179880.7|179790.7|179884.1|179794.1|179885.9|179795.9|179879.1|179789.1|28
1720775070000|2024-07-12 09:04:30|179885.7|179795.7|179882.3|179792.3|179886.4|179796.4|179872.8|179782.8|22
1720775080000|2024-07-12 09:04:40|179882.4|179792.4|179857.6|179767.6|179882.8|179792.8|179857.6|179767.6|20
1720775090000|2024-07-12 09:04:50|179853.9|179763.9|179846.9|179756.9|179854.1|179764.1|179825.1|179735.1|30
1720775100000|2024-07-12 09:05:00|179846.8|179756.8|179842.2|179752.2|179846.8|179756.8|179836.2|179746.2|22
1720775110000|2024-07-12 09:05:10|179842.3|179752.3|179848.5|179758.5|179852.8|179762.8|179841.3|179751.3|19
1720775120000|2024-07-12 09:05:20|179848.6|179758.6|179820|179730|179859.4|179769.4|179819.6|179729.6|22
1720775130000|2024-07-12 09:05:30|179816.3|179726.3|179814.4|179724.4|179824|179734|179812.1|179722.1|18
1720775140000|2024-07-12 09:05:40|179816.4|179726.4|179755.9|179665.9|179819.8|179729.8|179755.9|179665.9|31
1720775150000|2024-07-12 09:05:50|179757.3|179667.3|179759.6|179669.6|179766|179676|179757.3|179667.3|18
1720775160000|2024-07-12 09:06:00|179759.8|179669.8|179755.4|179665.4|179760.1|179670.1|179750.5|179660.5|20
1720775170000|2024-07-12 09:06:10|179754.2|179664.2|179751.5|179661.5|179754.5|179664.5|179750.4|179660.4|9
1720775180000|2024-07-12 09:06:20|179751.8|179661.8|179753.9|179663.9|179754|179664|179747.3|179657.3|15
1720775190000|2024-07-12 09:06:30|179753.8|179663.8|179831.7|179741.7|179832.3|179742.3|179753.6|179663.6|26
1720775200000|2024-07-12 09:06:40|179827.8|179737.8|179821.2|179731.2|179829.1|179739.1|179813.2|179723.2|23
1720775210000|2024-07-12 09:06:50|179825.1|179735.1|179811.1|179721.1|179825.1|179735.1|179809.7|179719.7|23
1720775220000|2024-07-12 09:07:00|179811.3|179721.3|179813.1|179723.1|179816.8|179726.8|179807.8|179717.8|16
1720775230000|2024-07-12 09:07:10|179809.4|179719.4|179801.1|179711.1|179809.4|179719.4|179794.9|179704.9|18
1720775240000|2024-07-12 09:07:20|179795.4|179705.4|179793.1|179703.1|179801.4|179711.4|179793.1|179703.1|20
1720775250000|2024-07-12 09:07:30|179793.7|179703.7|179768.1|179678.1|179797.6|179707.6|179766.2|179676.2|23
1720775260000|2024-07-12 09:07:40|179769.1|179679.1|179768.5|179678.5|179769.5|179679.5|179767.8|179677.8|9
1720775270000|2024-07-12 09:07:50|179768.7|179678.7|179764.6|179674.6|179777.2|179687.2|179762.3|179672.3|15
1720775280000|2024-07-12 09:08:00|179762.6|179672.6|179763.2|179673.2|179775.3|179685.3|179760.4|179670.4|26
1720775290000|2024-07-12 09:08:10|179764.5|179674.5|179770.5|179680.5|179770.5|179680.5|179757|179667|19
1720775300000|2024-07-12 09:08:20|179771.4|179681.4|179792.6|179702.6|179793.1|179703.1|179771.4|179681.4|18
1720775310000|2024-07-12 09:08:30|179794.2|179704.2|179797|179707|179797.1|179707.1|179789.9|179699.9|13
1720775320000|2024-07-12 09:08:40|179798.8|179708.8|179817.3|179727.3|179831.8|179741.8|179798.8|179708.8|25
1720775330000|2024-07-12 09:08:50|179817.1|179727.1|179815.1|179725.1|179818.3|179728.3|179812.8|179722.8|17
1720775340000|2024-07-12 09:09:00|179816.1|179726.1|179814.3|179724.3|179818.8|179728.8|179811.8|179721.8|17
1720775350000|2024-07-12 09:09:10|179817.9|179727.9|179828.6|179738.6|179828.6|179738.6|179816.5|179726.5|17
1720775360000|2024-07-12 09:09:20|179827|179737|179851.5|179761.5|179851.5|179761.5|179827|179737|12
1720775370000|2024-07-12 09:09:30|179851.7|179761.7|179846|179756|179851.7|179761.7|179846|179756|12
1720775380000|2024-07-12 09:09:40|179846.1|179756.1|179830.1|179740.1|179848.2|179758.2|179827.6|179737.6|17
1720775390000|2024-07-12 09:09:50|179829.7|179739.7|179827.9|179737.9|179830.5|179740.5|179826.5|179736.5|17
1720775400000|2024-07-12 09:10:00|179830.3|179740.3|179834.4|179744.4|179836|179746|179828|179738|16
1720775410000|2024-07-12 09:10:10|179835.1|179745.1|179892.1|179802.1|179892.1|179802.1|179835.1|179745.1|22
1720775420000|2024-07-12 09:10:20|179895.4|179805.4|179884.7|179794.7|179897.6|179807.6|179884.4|179794.4|27
1720775430000|2024-07-12 09:10:30|179885|179795|179851.6|179761.6|179885.2|179795.2|179840.2|179750.2|23
1720775440000|2024-07-12 09:10:40|179847.7|179757.7|179835.1|179745.1|179851.6|179761.6|179831.7|179741.7|14
1720775450000|2024-07-12 09:10:50|179835.7|179745.7|179833.4|179743.4|179839|179749|179833.4|179743.4|16
1720775460000|2024-07-12 09:11:00|179835.6|179745.6|179816.1|179726.1|179839.9|179749.9|179816.1|179726.1|16
1720775470000|2024-07-12 09:11:10|179817.3|179727.3|179817.7|179727.7|179822.9|179732.9|179816|179726|22
1720775480000|2024-07-12 09:11:20|179817.8|179727.8|179827.3|179737.3|179831.6|179741.6|179817.8|179727.8|11
1720775490000|2024-07-12 09:11:30|179826.3|179736.3|179820.6|179730.6|179826.3|179736.3|179811|179721|23
1720775500000|2024-07-12 09:11:40|179820.8|179730.8|179816.9|179726.9|179820.8|179730.8|179814|179724|8
1720775510000|2024-07-12 09:11:50|179815.9|179725.9|179842.1|179752.1|179842.7|179752.7|179814.5|179724.5|15
1720775520000|2024-07-12 09:12:00|179841.2|179751.2|179840.8|179750.8|179844.1|179754.1|179839.3|179749.3|9
1720775530000|2024-07-12 09:12:10|179839.8|179749.8|179847.7|179757.7|179847.9|179757.9|179839.4|179749.4|19
1720775540000|2024-07-12 09:12:20|179843.2|179753.2|179847.5|179757.5|179847.5|179757.5|179841.9|179751.9|15
1720775550000|2024-07-12 09:12:30|179847.6|179757.6|179842.2|179752.2|179847.6|179757.6|179840|179750|13
1720775560000|2024-07-12 09:12:40|179841.3|179751.3|179837.4|179747.4|179841.4|179751.4|179835.9|179745.9|9
1720775570000|2024-07-12 09:12:50|179840.6|179750.6|179842|179752|179842|179752|179839.3|179749.3|13
1720775580000|2024-07-12 09:13:00|179842.6|179752.6|179848.9|179758.9|179848.9|179758.9|179838.8|179748.8|13
1720775590000|2024-07-12 09:13:10|179848|179758|179855.6|179765.6|179855.6|179765.6|179848|179758|9
1720775600000|2024-07-12 09:13:20|179860.7|179770.7|179859.1|179769.1|179860.7|179770.7|179854.7|179764.7|4
1720775610000|2024-07-12 09:13:30|179860.2|179770.2|179851.4|179761.4|179860.2|179770.2|179846.1|179756.1|28
1720775620000|2024-07-12 09:13:40|179848.9|179758.9|179850.6|179760.6|179855.8|179765.8|179848.7|179758.7|20
1720775630000|2024-07-12 09:13:50|179850.7|179760.7|179847.7|179757.7|179852.5|179762.5|179846|179756|20
1720775640000|2024-07-12 09:14:00|179852.7|179762.7|179853|179763|179856.5|179766.5|179847.6|179757.6|29
1720775650000|2024-07-12 09:14:10|179853.5|179763.5|179853.2|179763.2|179857.3|179767.3|179848.4|179758.4|26
1720775660000|2024-07-12 09:14:20|179857.1|179767.1|179853.4|179763.4|179857.1|179767.1|179843.4|179753.4|33
1720775670000|2024-07-12 09:14:30|179850.5|179760.5|179854.9|179764.9|179855.8|179765.8|179849.8|179759.8|11
1720775680000|2024-07-12 09:14:40|179851.8|179761.8|179856.1|179766.1|179856.1|179766.1|179851|179761|14
1720775690000|2024-07-12 09:14:50|179855|179765|179856|179766|179856.2|179766.2|179855|179765|7
1720775700000|2024-07-12 09:15:00|179853.5|179763.5|179851.5|179761.5|179853.7|179763.7|179851.5|179761.5|5
1720775710000|2024-07-12 09:15:10|179859.6|179769.6|179862.4|179772.4|179862.4|179772.4|179859.6|179769.6|6
1720775720000|2024-07-12 09:15:20|179862.5|179772.5|179862.5|179772.5|179862.5|179772.5|179862.5|179772.5|1
1720775730000|2024-07-12 09:15:30|179861.7|179771.7|179862.3|179772.3|179862.5|179772.5|179861.7|179771.7|4
1720775740000|2024-07-12 09:15:40|179862.2|179772.2|179855.1|179765.1|179862.2|179772.2|179848.2|179758.2|6
1720775750000|2024-07-12 09:15:50|179855.2|179765.2|179852.1|179762.1|179855.2|179765.2|179852.1|179762.1|8
1720775760000|2024-07-12 09:16:00|179850.3|179760.3|179855|179765|179855|179765|179850.3|179760.3|6
1720775770000|2024-07-12 09:16:10|179855.2|179765.2|179854.7|179764.7|179857.3|179767.3|179853.3|179763.3|8
1720775780000|2024-07-12 09:16:20|179854.9|179764.9|179859.1|179769.1|179860.6|179770.6|179854.9|179764.9|7
1720775790000|2024-07-12 09:16:30|179859.9|179769.9|179913|179823|179913|179823|179858.6|179768.6|8
1720775800000|2024-07-12 09:16:40|179895.4|179805.4|179929.5|179839.5|179929.6|179839.6|179895.4|179805.4|24
1720775810000|2024-07-12 09:16:50|179926.7|179836.7|179925.1|179835.1|179939.2|179849.2|179924.9|179834.9|16
1720775820000|2024-07-12 09:17:00|179926.2|179836.2|179918.5|179828.5|179926.2|179836.2|179918|179828|7
1720775830000|2024-07-12 09:17:10|179918|179828|179909.6|179819.6|179918|179828|179908.9|179818.9|15
1720775840000|2024-07-12 09:17:20|179908.9|179818.9|179892.9|179802.9|179918.5|179828.5|179882.2|179792.2|23
1720775850000|2024-07-12 09:17:30|179893.3|179803.3|179907.9|179817.9|179916.9|179826.9|179892.5|179802.5|18
1720775860000|2024-07-12 09:17:40|179907.8|179817.8|179906.1|179816.1|179909.7|179819.7|179906|179816|12
1720775870000|2024-07-12 09:17:50|179906.4|179816.4|179880.2|179790.2|179918.8|179828.8|179874.3|179784.3|26
1720775880000|2024-07-12 09:18:00|179882.7|179792.7|179882|179792|179885.7|179795.7|179881.1|179791.1|9
1720775890000|2024-07-12 09:18:10|179881.9|179791.9|179884.8|179794.8|179889.6|179799.6|179881.8|179791.8|15
1720775900000|2024-07-12 09:18:20|179882.2|179792.2|179876.2|179786.2|179882.2|179792.2|179876.2|179786.2|7
1720775910000|2024-07-12 09:18:30|179876.6|179786.6|179879.1|179789.1|179883.7|179793.7|179876.6|179786.6|10
1720775920000|2024-07-12 09:18:40|179879.2|179789.2|179882.7|179792.7|179885.6|179795.6|179877.5|179787.5|14
1720775930000|2024-07-12 09:18:50|179885.5|179795.5|179884.9|179794.9|179886.9|179796.9|179877.7|179787.7|8
1720775940000|2024-07-12 09:19:00|179880.8|179790.8|179869.9|179779.9|179881.2|179791.2|179869.5|179779.5|13
1720775950000|2024-07-12 09:19:10|179869.7|179779.7|179875.5|179785.5|179883.3|179793.3|179866.9|179776.9|10
1720775960000|2024-07-12 09:19:20|179875.4|179785.4|179853.5|179763.5|179875.8|179785.8|179853.5|179763.5|8
1720775970000|2024-07-12 09:19:30|179854.4|179764.4|179848.8|179758.8|179857.8|179767.8|179844.8|179754.8|21
1720775980000|2024-07-12 09:19:40|179851.7|179761.7|179853.5|179763.5|179855.8|179765.8|179848.5|179758.5|10
1720775990000|2024-07-12 09:19:50|179853.2|179763.2|179855.5|179765.5|179859.4|179769.4|179849.6|179759.6|15
1720776000000|2024-07-12 09:20:00|179855.6|179765.6|179855.3|179765.3|179855.6|179765.6|179855.3|179765.3|4
1720776010000|2024-07-12 09:20:10|179855|179765|179864.2|179774.2|179864.2|179774.2|179852.9|179762.9|10
1720776020000|2024-07-12 09:20:20|179864.3|179774.3|179864|179774|179866.7|179776.7|179863.7|179773.7|4
1720776030000|2024-07-12 09:20:30|179864.9|179774.9|179868.1|179778.1|179868.1|179778.1|179864.9|179774.9|7
1720776040000|2024-07-12 09:20:40|179867.2|179777.2|179865.9|179775.9|179867.3|179777.3|179864.8|179774.8|4
1720776050000|2024-07-12 09:20:50|179867.9|179777.9|179862.7|179772.7|179867.9|179777.9|179854.9|179764.9|19
1720776060000|2024-07-12 09:21:00|179860.2|179770.2|179864.9|179774.9|179867.8|179777.8|179860.2|179770.2|10
1720776070000|2024-07-12 09:21:10|179865.1|179775.1|179879.1|179789.1|179880.3|179790.3|179864.1|179774.1|21
1720776080000|2024-07-12 09:21:20|179875.5|179785.5|179892.4|179802.4|179892.4|179802.4|179875.5|179785.5|7
1720776090000|2024-07-12 09:21:30|179893.4|179803.4|179895.3|179805.3|179897.3|179807.3|179893.4|179803.4|8
1720776100000|2024-07-12 09:21:40|179895.7|179805.7|179897.6|179807.6|179897.9|179807.9|179895.7|179805.7|7
1720776110000|2024-07-12 09:21:50|179897.4|179807.4|179910.1|179820.1|179911.5|179821.5|179897.4|179807.4|16
1720776120000|2024-07-12 09:22:00|179913.3|179823.3|179912.6|179822.6|179913.3|179823.3|179911.4|179821.4|8
1720776130000|2024-07-12 09:22:10|179916.4|179826.4|179905.8|179815.8|179920.4|179830.4|179905.8|179815.8|15
1720776140000|2024-07-12 09:22:20|179909.9|179819.9|179910.7|179820.7|179910.7|179820.7|179909.9|179819.9|7
1720776150000|2024-07-12 09:22:30|179911|179821|179911.4|179821.4|179911.4|179821.4|179910.4|179820.4|8
1720776160000|2024-07-12 09:22:40|179911.5|179821.5|179914.1|179824.1|179914.1|179824.1|179910.6|179820.6|9
1720776170000|2024-07-12 09:22:50|179914|179824|179921.6|179831.6|179922.2|179832.2|179914|179824|11
1720776180000|2024-07-12 09:23:00|179947.9|179857.9|179941.7|179851.7|179947.9|179857.9|179933|179843|24
1720776190000|2024-07-12 09:23:10|179942.6|179852.6|179935.6|179845.6|179943.2|179853.2|179935.6|179845.6|13
1720776200000|2024-07-12 09:23:20|179938.4|179848.4|179935.3|179845.3|179941.7|179851.7|179935|179845|18
1720776210000|2024-07-12 09:23:30|179936.2|179846.2|179937.9|179847.9|179939.7|179849.7|179934.7|179844.7|14
1720776220000|2024-07-12 09:23:40|179938.1|179848.1|179944|179854|179945.7|179855.7|179938.1|179848.1|9
1720776230000|2024-07-12 09:23:50|179944.1|179854.1|179953.6|179863.6|179958.9|179868.9|179944.1|179854.1|22
1720776240000|2024-07-12 09:24:00|179953.7|179863.7|179957.7|179867.7|179959.6|179869.6|179953.2|179863.2|19
1720776250000|2024-07-12 09:24:10|179955.5|179865.5|179952.7|179862.7|179962.1|179872.1|179952.6|179862.6|13
1720776260000|2024-07-12 09:24:20|179960.1|179870.1|179953.8|179863.8|179960.1|179870.1|179953.8|179863.8|6
1720776270000|2024-07-12 09:24:30|179956|179866|179953.5|179863.5|179956|179866|179953.5|179863.5|5
1720776280000|2024-07-12 09:24:40|179953.3|179863.3|179953.2|179863.2|179953.3|179863.3|179953|179863|4
1720776290000|2024-07-12 09:24:50|179960.7|179870.7|179961|179871|179961.6|179871.6|179956.5|179866.5|15
1720776300000|2024-07-12 09:25:00|179964.4|179874.4|179963.6|179873.6|179965.3|179875.3|179963.1|179873.1|12
1720776310000|2024-07-12 09:25:10|179965.8|179875.8|179970|179880|179971.5|179881.5|179964.2|179874.2|17
1720776320000|2024-07-12 09:25:20|179968.5|179878.5|179981.9|179891.9|179981.9|179891.9|179968|179878|10
1720776330000|2024-07-12 09:25:30|179978.5|179888.5|180006.2|179916.2|180011.1|179921.1|179978.4|179888.4|12
1720776340000|2024-07-12 09:25:40|180004.6|179914.6|180002|179912|180008.8|179918.8|180001.3|179911.3|15
1720776350000|2024-07-12 09:25:50|180002.5|179912.5|180002.4|179912.4|180002.5|179912.5|180001.7|179911.7|7
1720776360000|2024-07-12 09:26:00|180002|179912|180003|179913|180004.7|179914.7|179999.8|179909.8|7
1720776370000|2024-07-12 09:26:10|180004.8|179914.8|179985.1|179895.1|180004.8|179914.8|179973.8|179883.8|14
1720776380000|2024-07-12 09:26:20|179985|179895|179979|179889|179985.1|179895.1|179978|179888|14
1720776390000|2024-07-12 09:26:30|179979.3|179889.3|179980|179890|179980|179890|179978.8|179888.8|13
1720776400000|2024-07-12 09:26:40|179979.1|179889.1|179973.8|179883.8|179979.9|179889.9|179973.8|179883.8|17
1720776410000|2024-07-12 09:26:50|179972.2|179882.2|179971|179881|179973.2|179883.2|179971|179881|19
1720776420000|2024-07-12 09:27:00|179971.1|179881.1|179971.2|179881.2|179971.2|179881.2|179968.7|179878.7|3
1720776430000|2024-07-12 09:27:10|179971.3|179881.3|179966.6|179876.6|179971.3|179881.3|179966.1|179876.1|12
1720776440000|2024-07-12 09:27:20|179967.4|179877.4|179972.5|179882.5|179972.6|179882.6|179967.4|179877.4|13
1720776450000|2024-07-12 09:27:30|179971.6|179881.6|179972.3|179882.3|179972.3|179882.3|179971.5|179881.5|6
1720776460000|2024-07-12 09:27:40|179972.4|179882.4|179970.9|179880.9|179972.5|179882.5|179967.6|179877.6|15
1720776470000|2024-07-12 09:27:50|179969.6|179879.6|179971|179881|179971.1|179881.1|179968.2|179878.2|9
1720776480000|2024-07-12 09:28:00|179971.5|179881.5|179970.8|179880.8|179971.7|179881.7|179969.8|179879.8|10
1720776490000|2024-07-12 09:28:10|179970.9|179880.9|179968.4|179878.4|179971.1|179881.1|179967.5|179877.5|20
1720776500000|2024-07-12 09:28:20|179971.6|179881.6|179930.1|179840.1|179971.6|179881.6|179926.7|179836.7|14
1720776510000|2024-07-12 09:28:30|179931.2|179841.2|179930|179840|179931.2|179841.2|179929.1|179839.1|19
1720776520000|2024-07-12 09:28:40|179930.1|179840.1|179900.2|179810.2|179930.1|179840.1|179900.2|179810.2|18
1720776530000|2024-07-12 09:28:50|179899.4|179809.4|179901.7|179811.7|179902.1|179812.1|179899.4|179809.4|7
1720776540000|2024-07-12 09:29:00|179900.3|179810.3|179899.1|179809.1|179900.3|179810.3|179898.4|179808.4|12
1720776550000|2024-07-12 09:29:10|179899.2|179809.2|179899.1|179809.1|179899.6|179809.6|179899.1|179809.1|7
1720776560000|2024-07-12 09:29:20|179895.5|179805.5|179895.7|179805.7|179896.7|179806.7|179895.5|179805.5|13
1720776570000|2024-07-12 09:29:30|179896|179806|179891.7|179801.7|179897.5|179807.5|179891.7|179801.7|11
1720776580000|2024-07-12 09:29:40|179891.6|179801.6|179891.6|179801.6|179892.9|179802.9|179890.7|179800.7|15
1720776590000|2024-07-12 09:29:50|179891.8|179801.8|179885.1|179795.1|179891.8|179801.8|179884.9|179794.9|4
1720776600000|2024-07-12 09:30:00|179884.7|179794.7|179838|179748|179884.7|179794.7|179838|179748|28
1720776610000|2024-07-12 09:30:10|179837.9|179747.9|179865|179775|179865|179775|179832|179742|30
1720776620000|2024-07-12 09:30:20|179863.9|179773.9|179863.3|179773.3|179863.9|179773.9|179854.3|179764.3|17
1720776630000|2024-07-12 09:30:30|179863.4|179773.4|179860.6|179770.6|179863.5|179773.5|179860.6|179770.6|8
1720776640000|2024-07-12 09:30:40|179860.7|179770.7|179873|179783|179873.1|179783.1|179859.7|179769.7|9
1720776650000|2024-07-12 09:30:50|179874.3|179784.3|179877.6|179787.6|179887.9|179797.9|179872.9|179782.9|10
1720776660000|2024-07-12 09:31:00|179872.6|179782.6|179882.5|179792.5|179883.8|179793.8|179872.6|179782.6|11
1720776670000|2024-07-12 09:31:10|179883.1|179793.1|179881|179791|179885.1|179795.1|179881|179791|9
1720776680000|2024-07-12 09:31:20|179881.7|179791.7|179884.6|179794.6|179888.7|179798.7|179881|179791|13
1720776690000|2024-07-12 09:31:30|179884.8|179794.8|179874.5|179784.5|179884.9|179794.9|179871.1|179781.1|13
1720776700000|2024-07-12 09:31:40|179874.6|179784.6|179887.2|179797.2|179887.2|179797.2|179874.6|179784.6|14
1720776710000|2024-07-12 09:31:50|179887.3|179797.3|179887.1|179797.1|179892.5|179802.5|179884.7|179794.7|14
1720776720000|2024-07-12 09:32:00|179886.9|179796.9|179913.7|179823.7|179913.7|179823.7|179884.4|179794.4|16
1720776730000|2024-07-12 09:32:10|179910.6|179820.6|179897.2|179807.2|179910.6|179820.6|179897.2|179807.2|7
1720776740000|2024-07-12 09:32:20|179897.5|179807.5|179890.1|179800.1|179899.2|179809.2|179887.5|179797.5|13
1720776750000|2024-07-12 09:32:30|179889.9|179799.9|179886.3|179796.3|179890.3|179800.3|179884.6|179794.6|14
1720776760000|2024-07-12 09:32:40|179885.8|179795.8|179890.1|179800.1|179890.1|179800.1|179883.1|179793.1|10
1720776770000|2024-07-12 09:32:50|179890|179800|179887.7|179797.7|179890|179800|179882.9|179792.9|8
1720776780000|2024-07-12 09:33:00|179886.9|179796.9|179886.9|179796.9|179886.9|179796.9|179886.9|179796.9|1
1720776790000|2024-07-12 09:33:10|179887.5|179797.5|179885.4|179795.4|179887.5|179797.5|179880.1|179790.1|10
1720776800000|2024-07-12 09:33:20|179886.5|179796.5|179885.8|179795.8|179886.5|179796.5|179885.5|179795.5|4
1720776810000|2024-07-12 09:33:30|179884.6|179794.6|179887.2|179797.2|179890.5|179800.5|179882.1|179792.1|19
1720776820000|2024-07-12 09:33:40|179887.1|179797.1|179889.1|179799.1|179889.2|179799.2|179885.1|179795.1|4
1720776830000|2024-07-12 09:33:50|179887.2|179797.2|179889|179799|179889.6|179799.6|179887.2|179797.2|6
1720776840000|2024-07-12 09:34:00|179888.9|179798.9|179889|179799|179889|179799|179886.5|179796.5|3
1720776850000|2024-07-12 09:34:10|179888.6|179798.6|179923.9|179833.9|179926.1|179836.1|179888.6|179798.6|19
1720776860000|2024-07-12 09:34:20|179923.8|179833.8|179926.8|179836.8|179929.5|179839.5|179923.7|179833.7|8
1720776870000|2024-07-12 09:34:30|179921.5|179831.5|179923.1|179833.1|179923.7|179833.7|179921.5|179831.5|7
1720776880000|2024-07-12 09:34:40|179923.2|179833.2|179922|179832|179926.4|179836.4|179921.7|179831.7|6
1720776890000|2024-07-12 09:34:50|179922.2|179832.2|179923|179833|179924.7|179834.7|179922.2|179832.2|4
1720776900000|2024-07-12 09:35:00|179923.5|179833.5|179929.4|179839.4|179929.8|179839.8|179922.7|179832.7|10
1720776910000|2024-07-12 09:35:10|179930.3|179840.3|179911|179821|179930.5|179840.5|179911|179821|15
1720776920000|2024-07-12 09:35:20|179909.9|179819.9|179901.5|179811.5|179911.8|179821.8|179900.5|179810.5|15
1720776930000|2024-07-12 09:35:30|179899.9|179809.9|179896.5|179806.5|179899.9|179809.9|179894.6|179804.6|5
1720776940000|2024-07-12 09:35:40|179894.5|179804.5|179907.3|179817.3|179907.4|179817.4|179894.4|179804.4|13
1720776950000|2024-07-12 09:35:50|179907.4|179817.4|179910.3|179820.3|179910.3|179820.3|179907.4|179817.4|9
1720776960000|2024-07-12 09:36:00|179910.7|179820.7|179904.9|179814.9|179910.7|179820.7|179904.5|179814.5|12
1720776970000|2024-07-12 09:36:10|179905|179815|179904.9|179814.9|179908.5|179818.5|179904.9|179814.9|4
1720776980000|2024-07-12 09:36:20|179903.3|179813.3|179903.7|179813.7|179903.7|179813.7|179897.7|179807.7|11
1720776990000|2024-07-12 09:36:30|179900.1|179810.1|179899|179809|179907.2|179817.2|179897.1|179807.1|12
1720777000000|2024-07-12 09:36:40|179895.1|179805.1|179873.2|179783.2|179895.1|179805.1|179871.9|179781.9|15
1720777010000|2024-07-12 09:36:50|179871.9|179781.9|179872.6|179782.6|179875.5|179785.5|179870.8|179780.8|17
1720777020000|2024-07-12 09:37:00|179873.9|179783.9|179854.8|179764.8|179873.9|179783.9|179852.5|179762.5|14
1720777030000|2024-07-12 09:37:10|179844.1|179754.1|179858.6|179768.6|179861.6|179771.6|179843.2|179753.2|14
1720777040000|2024-07-12 09:37:20|179858.2|179768.2|179859.1|179769.1|179859.9|179769.9|179856.9|179766.9|7
1720777060000|2024-07-12 09:37:40|179859.2|179769.2|179864.9|179774.9|179867.9|179777.9|179859.2|179769.2|13
1720777070000|2024-07-12 09:37:50|179867.9|179777.9|179873|179783|179873.3|179783.3|179865.6|179775.6|13
1720777080000|2024-07-12 09:38:00|179872.9|179782.9|179873.5|179783.5|179874.6|179784.6|179871.4|179781.4|17
1720777090000|2024-07-12 09:38:10|179873.4|179783.4|179888.1|179798.1|179889.4|179799.4|179873.4|179783.4|12
1720777100000|2024-07-12 09:38:20|179885.6|179795.6|179884.2|179794.2|179885.9|179795.9|179884|179794|5
1720777110000|2024-07-12 09:38:30|179885|179795|179887.1|179797.1|179888.9|179798.9|179885|179795|8
1720777120000|2024-07-12 09:38:40|179887.6|179797.6|179885.6|179795.6|179889.1|179799.1|179885.4|179795.4|9
1720777130000|2024-07-12 09:38:50|179884.9|179794.9|179878.1|179788.1|179884.9|179794.9|179872.3|179782.3|13
1720777140000|2024-07-12 09:39:00|179877.1|179787.1|179881.6|179791.6|179881.9|179791.9|179875.4|179785.4|20
1720777150000|2024-07-12 09:39:10|179878.5|179788.5|179876.9|179786.9|179884.1|179794.1|179876.9|179786.9|11
1720777160000|2024-07-12 09:39:20|179877.8|179787.8|179877.2|179787.2|179877.8|179787.8|179875.9|179785.9|4
1720777170000|2024-07-12 09:39:30|179877.3|179787.3|179877.2|179787.2|179877.8|179787.8|179876.9|179786.9|8
1720777180000|2024-07-12 09:39:40|179877.1|179787.1|179878.5|179788.5|179879|179789|179875.7|179785.7|16
1720777190000|2024-07-12 09:39:50|179881.4|179791.4|179883.3|179793.3|179888.7|179798.7|179879.7|179789.7|14
1720777200000|2024-07-12 09:40:00|179883.4|179793.4|179882.5|179792.5|179883.4|179793.4|179879.6|179789.6|17
1720777210000|2024-07-12 09:40:10|179885.9|179795.9|179879|179789|179885.9|179795.9|179879|179789|7
1720777220000|2024-07-12 09:40:20|179878.6|179788.6|179879.4|179789.4|179880|179790|179875.8|179785.8|8
1720777230000|2024-07-12 09:40:30|179879.8|179789.8|179873.9|179783.9|179883.3|179793.3|179873.9|179783.9|20
1720777240000|2024-07-12 09:40:40|179876.2|179786.2|179875.4|179785.4|179878.5|179788.5|179873.9|179783.9|5
1720777250000|2024-07-12 09:40:50|179877|179787|179882.3|179792.3|179882.3|179792.3|179869.9|179779.9|17
1720777260000|2024-07-12 09:41:00|179875.9|179785.9|179878.7|179788.7|179882.4|179792.4|179875|179785|13
1720777270000|2024-07-12 09:41:10|179878.3|179788.3|179874.3|179784.3|179878.3|179788.3|179874.3|179784.3|3
1720777280000|2024-07-12 09:41:20|179874.4|179784.4|179872.3|179782.3|179874.4|179784.4|179871.9|179781.9|7
1720777290000|2024-07-12 09:41:30|179873.5|179783.5|179874.1|179784.1|179874.1|179784.1|179872.4|179782.4|6
1720777300000|2024-07-12 09:41:40|179872.7|179782.7|179876.3|179786.3|179876.3|179786.3|179872.7|179782.7|9
1720777310000|2024-07-12 09:41:50|179875.1|179785.1|179876.9|179786.9|179884.8|179794.8|179875.1|179785.1|8
1720777320000|2024-07-12 09:42:00|179878.7|179788.7|179880.6|179790.6|179880.6|179790.6|179873.6|179783.6|6
1720777330000|2024-07-12 09:42:10|179882.8|179792.8|179879.2|179789.2|179884.3|179794.3|179879.2|179789.2|5
1720777340000|2024-07-12 09:42:20|179879|179789|179931.6|179841.6|179935|179845|179877.7|179787.7|9
1720777350000|2024-07-12 09:42:30|179931.8|179841.8|179925.8|179835.8|179931.9|179841.9|179921.8|179831.8|18
1720777360000|2024-07-12 09:42:40|179929.4|179839.4|179939.6|179849.6|179950.5|179860.5|179929.4|179839.4|18
1720777370000|2024-07-12 09:42:50|179934.3|179844.3|179932.8|179842.8|179938|179848|179931.8|179841.8|12
1720777380000|2024-07-12 09:43:00|179931.5|179841.5|179926.2|179836.2|179932.2|179842.2|179926.2|179836.2|12
1720777390000|2024-07-12 09:43:10|179926.3|179836.3|179936.1|179846.1|179937.4|179847.4|179926.3|179836.3|9
1720777400000|2024-07-12 09:43:20|179935.2|179845.2|179928.2|179838.2|179935.2|179845.2|179928|179838|5
1720777410000|2024-07-12 09:43:30|179928.4|179838.4|179928.3|179838.3|179930.6|179840.6|179928.2|179838.2|10
1720777420000|2024-07-12 09:43:40|179929.2|179839.2|179925.2|179835.2|179929.6|179839.6|179924.9|179834.9|17
1720777430000|2024-07-12 09:43:50|179926.9|179836.9|179927.5|179837.5|179927.5|179837.5|179925.2|179835.2|7
1720777440000|2024-07-12 09:44:00|179926.8|179836.8|179924.3|179834.3|179926.8|179836.8|179924.3|179834.3|5
1720777450000|2024-07-12 09:44:10|179922|179832|179927.6|179837.6|179927.8|179837.8|179922|179832|6
1720777460000|2024-07-12 09:44:20|179927|179837|179889.1|179799.1|179927|179837|179887.5|179797.5|24
1720777470000|2024-07-12 09:44:30|179893.8|179803.8|179894.1|179804.1|179894.1|179804.1|179891.8|179801.8|6
1720777480000|2024-07-12 09:44:40|179891.4|179801.4|179892.7|179802.7|179894.7|179804.7|179888.1|179798.1|10
1720777490000|2024-07-12 09:44:50|179895.2|179805.2|179923.2|179833.2|179926.1|179836.1|179895.2|179805.2|14
1720777500000|2024-07-12 09:45:00|179924|179834|179934.6|179844.6|179934.8|179844.8|179924|179834|15
1720777510000|2024-07-12 09:45:10|179935.7|179845.7|179940.2|179850.2|179940.2|179850.2|179935.7|179845.7|6
1720777520000|2024-07-12 09:45:20|179940.7|179850.7|179941.9|179851.9|179943.3|179853.3|179940.7|179850.7|9
1720777530000|2024-07-12 09:45:30|179942.6|179852.6|179940.2|179850.2|179942.6|179852.6|179940.2|179850.2|8
1720777540000|2024-07-12 09:45:40|179940.8|179850.8|179939.9|179849.9|179940.8|179850.8|179939.9|179849.9|8
1720777550000|2024-07-12 09:45:50|179938.4|179848.4|179928.6|179838.6|179938.4|179848.4|179927.4|179837.4|11
1720777560000|2024-07-12 09:46:00|179926.5|179836.5|179926.4|179836.4|179926.5|179836.5|179922.1|179832.1|12
1720777570000|2024-07-12 09:46:10|179926|179836|179906.2|179816.2|179926.8|179836.8|179906.2|179816.2|15
1720777580000|2024-07-12 09:46:20|179907.8|179817.8|179916.7|179826.7|179916.9|179826.9|179907.2|179817.2|18
1720777590000|2024-07-12 09:46:30|179916.8|179826.8|179917|179827|179917|179827|179914.7|179824.7|7
1720777610000|2024-07-12 09:46:50|179917.1|179827.1|179922.1|179832.1|179922.9|179832.9|179917.1|179827.1|16
1720777620000|2024-07-12 09:47:00|179922.2|179832.2|179921.9|179831.9|179922.2|179832.2|179921.6|179831.6|6
1720777630000|2024-07-12 09:47:10|179922|179832|179915.3|179825.3|179922.1|179832.1|179915.2|179825.2|6
1720777640000|2024-07-12 09:47:20|179915.4|179825.4|179915.4|179825.4|179916.2|179826.2|179915.4|179825.4|3
1720777650000|2024-07-12 09:47:30|179914.7|179824.7|179914.3|179824.3|179915|179825|179914.2|179824.2|7
1720777660000|2024-07-12 09:47:40|179914.4|179824.4|179914.1|179824.1|179914.4|179824.4|179914.1|179824.1|3
1720777670000|2024-07-12 09:47:50|179900.8|179810.8|179891|179801|179900.8|179810.8|179890.8|179800.8|13
1720777680000|2024-07-12 09:48:00|179889.2|179799.2|179884.3|179794.3|179891.2|179801.2|179881.8|179791.8|13
1720777690000|2024-07-12 09:48:10|179884.9|179794.9|179884.6|179794.6|179885.4|179795.4|179882.3|179792.3|10
1720777700000|2024-07-12 09:48:20|179884.3|179794.3|179881.6|179791.6|179884.5|179794.5|179881.6|179791.6|4
1720777710000|2024-07-12 09:48:30|179885.6|179795.6|179880.3|179790.3|179885.9|179795.9|179880.3|179790.3|6
1720777720000|2024-07-12 09:48:40|179880.2|179790.2|179880|179790|179880.2|179790.2|179880|179790|2
1720777730000|2024-07-12 09:48:50|179885.1|179795.1|179884.2|179794.2|179885.1|179795.1|179879.8|179789.8|8
1720777740000|2024-07-12 09:49:00|179884.1|179794.1|179883.1|179793.1|179885.6|179795.6|179883.1|179793.1|8
1720777770000|2024-07-12 09:49:30|179883.9|179793.9|179882.8|179792.8|179883.9|179793.9|179882.8|179792.8|3
1720777780000|2024-07-12 09:49:40|179882.2|179792.2|179882.2|179792.2|179882.2|179792.2|179882|179792|3
1720777790000|2024-07-12 09:49:50|179883.1|179793.1|179893.9|179803.9|179898.6|179808.6|179880.1|179790.1|15
1720777800000|2024-07-12 09:50:00|179891.4|179801.4|179896.5|179806.5|179896.5|179806.5|179891.4|179801.4|8
1720777810000|2024-07-12 09:50:10|179896.7|179806.7|179896.7|179806.7|179899.3|179809.3|179896.7|179806.7|5
1720777820000|2024-07-12 09:50:20|179899.3|179809.3|179899.5|179809.5|179899.5|179809.5|179897.7|179807.7|4
1720777830000|2024-07-12 09:50:30|179896.8|179806.8|179894.7|179804.7|179897|179807|179888.7|179798.7|26
1720777840000|2024-07-12 09:50:40|179894.5|179804.5|179888|179798|179894.5|179804.5|179886|179796|15
1720777850000|2024-07-12 09:50:50|179888.2|179798.2|179885.3|179795.3|179888.7|179798.7|179885.3|179795.3|19
1720777860000|2024-07-12 09:51:00|179888|179798|179885.1|179795.1|179889.1|179799.1|179884.4|179794.4|10
1720777870000|2024-07-12 09:51:10|179884.9|179794.9|179888.6|179798.6|179888.6|179798.6|179884.9|179794.9|6
1720777880000|2024-07-12 09:51:20|179886|179796|179884.2|179794.2|179891|179801|179880|179790|21
1720777890000|2024-07-12 09:51:30|179884.6|179794.6|179891.9|179801.9|179894.3|179804.3|179884.4|179794.4|11
1720777900000|2024-07-12 09:51:40|179891.8|179801.8|179892.4|179802.4|179892.5|179802.5|179891.7|179801.7|6
1720777910000|2024-07-12 09:51:50|179892.2|179802.2|179891.3|179801.3|179892.2|179802.2|179891.3|179801.3|4
1720777920000|2024-07-12 09:52:00|179888.1|179798.1|179889.4|179799.4|179890|179800|179887.3|179797.3|14
1720777930000|2024-07-12 09:52:10|179891|179801|179886.9|179796.9|179894.4|179804.4|179886.9|179796.9|10
1720777940000|2024-07-12 09:52:20|179887.5|179797.5|179908.7|179818.7|179913.6|179823.6|179887.5|179797.5|12
1720777950000|2024-07-12 09:52:30|179907.9|179817.9|179910.1|179820.1|179910.1|179820.1|179906|179816|8
1720777960000|2024-07-12 09:52:40|179906.8|179816.8|179905.4|179815.4|179909.1|179819.1|179905.4|179815.4|8
1720777970000|2024-07-12 09:52:50|179905.5|179815.5|179905.3|179815.3|179910.3|179820.3|179905.3|179815.3|7
1720777980000|2024-07-12 09:53:00|179904.6|179814.6|179904.6|179814.6|179904.6|179814.6|179904.6|179814.6|1
1720777990000|2024-07-12 09:53:10|179906.3|179816.3|179906.3|179816.3|179906.3|179816.3|179906.3|179816.3|1
1720778010000|2024-07-12 09:53:30|179907.2|179817.2|179907.2|179817.2|179907.2|179817.2|179906|179816|3
1720778020000|2024-07-12 09:53:40|179908.8|179818.8|179901.5|179811.5|179908.9|179818.9|179899.9|179809.9|8
1720778030000|2024-07-12 09:53:50|179902.2|179812.2|179900.3|179810.3|179902.2|179812.2|179898.6|179808.6|7
1720778040000|2024-07-12 09:54:00|179900.2|179810.2|179905.2|179815.2|179905.2|179815.2|179900.2|179810.2|5
1720778050000|2024-07-12 09:54:10|179902.6|179812.6|179904.6|179814.6|179905.2|179815.2|179902.5|179812.5|6
1720778060000|2024-07-12 09:54:20|179903.4|179813.4|179906.9|179816.9|179906.9|179816.9|179903.4|179813.4|6
1720778070000|2024-07-12 09:54:30|179906.7|179816.7|179905.7|179815.7|179906.7|179816.7|179904.6|179814.6|8
1720778080000|2024-07-12 09:54:40|179904.3|179814.3|179903.1|179813.1|179906|179816|179902.1|179812.1|9
1720778090000|2024-07-12 09:54:50|179905.9|179815.9|179905.9|179815.9|179905.9|179815.9|179905.7|179815.7|3
1720778100000|2024-07-12 09:55:00|179904.4|179814.4|179906|179816|179906.7|179816.7|179904.4|179814.4|12
1720778110000|2024-07-12 09:55:10|179907.6|179817.6|179908.2|179818.2|179908.3|179818.3|179907.6|179817.6|3
1720778120000|2024-07-12 09:55:20|179909|179819|179909.8|179819.8|179909.8|179819.8|179907.1|179817.1|6
1720778130000|2024-07-12 09:55:30|179912.2|179822.2|179912|179822|179912.2|179822.2|179910.2|179820.2|5
1720778140000|2024-07-12 09:55:40|179914.8|179824.8|179926.1|179836.1|179930.6|179840.6|179914.8|179824.8|13
1720778150000|2024-07-12 09:55:50|179925.6|179835.6|179925.4|179835.4|179925.6|179835.6|179925.4|179835.4|2
1720778160000|2024-07-12 09:56:00|179924.8|179834.8|179922|179832|179925.4|179835.4|179922|179832|13
1720778170000|2024-07-12 09:56:10|179920|179830|179925.7|179835.7|179926.9|179836.9|179920|179830|5
1720778180000|2024-07-12 09:56:20|179927.7|179837.7|179926.8|179836.8|179927.9|179837.9|179926.1|179836.1|10
1720778190000|2024-07-12 09:56:30|179926.9|179836.9|179926.9|179836.9|179926.9|179836.9|179926.2|179836.2|5
1720778200000|2024-07-12 09:56:40|179925.7|179835.7|179894|179804|179925.7|179835.7|179894|179804|15
1720778210000|2024-07-12 09:56:50|179896.5|179806.5|179883.5|179793.5|179896.5|179806.5|179881.4|179791.4|11
1720778220000|2024-07-12 09:57:00|179883.7|179793.7|179879.8|179789.8|179887.3|179797.3|179879.8|179789.8|10
1720778230000|2024-07-12 09:57:10|179884.6|179794.6|179891.3|179801.3|179892.9|179802.9|179882.1|179792.1|16
1720778240000|2024-07-12 09:57:20|179892.9|179802.9|179890.1|179800.1|179892.9|179802.9|179890.1|179800.1|13
1720778250000|2024-07-12 09:57:30|179888.3|179798.3|179884|179794|179889|179799|179884|179794|12
1720778260000|2024-07-12 09:57:40|179883.3|179793.3|179883.6|179793.6|179887.6|179797.6|179882.2|179792.2|10
1720778270000|2024-07-12 09:57:50|179880.8|179790.8|179883.6|179793.6|179884.1|179794.1|179879.7|179789.7|6
1720778280000|2024-07-12 09:58:00|179885.1|179795.1|179887|179797|179889.1|179799.1|179881.8|179791.8|12
1720778290000|2024-07-12 09:58:10|179887.1|179797.1|179885.5|179795.5|179887.6|179797.6|179885.5|179795.5|11
1720778300000|2024-07-12 09:58:20|179885.1|179795.1|179869.7|179779.7|179886.8|179796.8|179868.5|179778.5|18
1720778310000|2024-07-12 09:58:30|179868.6|179778.6|179890.4|179800.4|179891.2|179801.2|179868.3|179778.3|20
1720778320000|2024-07-12 09:58:40|179891.2|179801.2|179885.2|179795.2|179891.3|179801.3|179885.2|179795.2|11
1720778330000|2024-07-12 09:58:50|179885.7|179795.7|179887.8|179797.8|179891.1|179801.1|179885.7|179795.7|11
1720778340000|2024-07-12 09:59:00|179890.8|179800.8|179890.2|179800.2|179890.8|179800.8|179890.2|179800.2|4
1720778350000|2024-07-12 09:59:10|179890.7|179800.7|179897|179807|179901.4|179811.4|179890.7|179800.7|15
1720778360000|2024-07-12 09:59:20|179896|179806|179922.1|179832.1|179922.1|179832.1|179895.4|179805.4|17
1720778370000|2024-07-12 09:59:30|179922.3|179832.3|179932.4|179842.4|179934.8|179844.8|179920.2|179830.2|20
1720778380000|2024-07-12 09:59:40|179928.1|179838.1|179936.8|179846.8|179936.8|179846.8|179927.4|179837.4|11
1720778390000|2024-07-12 09:59:50|179935.1|179845.1|179940.1|179850.1|179942.8|179852.8|179935.1|179845.1|17
1720778400000|2024-07-12 10:00:00|179939.9|179849.9|179926.7|179836.7|179939.9|179849.9|179921.1|179831.1|20
1720778410000|2024-07-12 10:00:10|179926.4|179836.4|179929.1|179839.1|179935.2|179845.2|179926|179836|11
1720778420000|2024-07-12 10:00:20|179935.2|179845.2|179925.8|179835.8|179935.2|179845.2|179925|179835|12
1720778430000|2024-07-12 10:00:30|179925|179835|179924.4|179834.4|179930.2|179840.2|179922.6|179832.6|13
1720778440000|2024-07-12 10:00:40|179926|179836|179931|179841|179938.7|179848.7|179926|179836|17
1720778450000|2024-07-12 10:00:50|179928.8|179838.8|179962.8|179872.8|179972.4|179882.4|179926.1|179836.1|20
1720778460000|2024-07-12 10:01:00|179963.1|179873.1|179959.7|179869.7|179967.3|179877.3|179959.7|179869.7|11
1720778470000|2024-07-12 10:01:10|179959.5|179869.5|179959.5|179869.5|179961.5|179871.5|179957.1|179867.1|9
1720778480000|2024-07-12 10:01:20|179959.3|179869.3|179957.9|179867.9|179964.3|179874.3|179957.9|179867.9|12
1720778490000|2024-07-12 10:01:30|179946.7|179856.7|179948.9|179858.9|179952.8|179862.8|179946.7|179856.7|10
1720778500000|2024-07-12 10:01:40|179947.5|179857.5|179867.1|179777.1|179947.5|179857.5|179867.1|179777.1|15
1720778510000|2024-07-12 10:01:50|179867.3|179777.3|179863.2|179773.2|179871.7|179781.7|179862.7|179772.7|20
1720778520000|2024-07-12 10:02:00|179865.7|179775.7|179868.2|179778.2|179873.6|179783.6|179862.7|179772.7|24
1720778530000|2024-07-12 10:02:10|179866.6|179776.6|179866|179776|179870.4|179780.4|179864.5|179774.5|17
1720778540000|2024-07-12 10:02:20|179867.3|179777.3|179870.7|179780.7|179872.6|179782.6|179867.3|179777.3|15
1720778550000|2024-07-12 10:02:30|179870.5|179780.5|179871|179781|179871.6|179781.6|179868.8|179778.8|11
1720778560000|2024-07-12 10:02:40|179869.7|179779.7|179871.3|179781.3|179873.7|179783.7|179869|179779|9
1720778570000|2024-07-12 10:02:50|179869.4|179779.4|179871.3|179781.3|179871.6|179781.6|179869.4|179779.4|4
1720778580000|2024-07-12 10:03:00|179871.2|179781.2|179881.8|179791.8|179882.7|179792.7|179870.7|179780.7|13
1720778590000|2024-07-12 10:03:10|179880.3|179790.3|179883.4|179793.4|179885.6|179795.6|179879.2|179789.2|7
1720778600000|2024-07-12 10:03:20|179887.9|179797.9|179928.4|179838.4|179928.4|179838.4|179887.9|179797.9|9
1720778610000|2024-07-12 10:03:30|179931.2|179841.2|179937.7|179847.7|179937.9|179847.9|179923|179833|11
1720778620000|2024-07-12 10:03:40|179935.9|179845.9|179936.6|179846.6|179936.7|179846.7|179934.8|179844.8|9
1720778630000|2024-07-12 10:03:50|179937.1|179847.1|179938.8|179848.8|179940.2|179850.2|179937.1|179847.1|10
1720778640000|2024-07-12 10:04:00|179938.6|179848.6|179939.7|179849.7|179941.5|179851.5|179933.7|179843.7|10
1720778650000|2024-07-12 10:04:10|179940.1|179850.1|179940.5|179850.5|179941.8|179851.8|179937.5|179847.5|14
1720778660000|2024-07-12 10:04:20|179940.6|179850.6|179941.9|179851.9|179941.9|179851.9|179940.6|179850.6|3
1720778670000|2024-07-12 10:04:30|179941.8|179851.8|179943.2|179853.2|179944.6|179854.6|179938.5|179848.5|6
1720778680000|2024-07-12 10:04:40|179945|179855|179942.4|179852.4|179945|179855|179940.2|179850.2|12
1720778690000|2024-07-12 10:04:50|179945.6|179855.6|179946.1|179856.1|179948.4|179858.4|179941|179851|11
1720778700000|2024-07-12 10:05:00|179946.2|179856.2|179943.6|179853.6|179946.4|179856.4|179939.1|179849.1|9
1720778710000|2024-07-12 10:05:10|179943.5|179853.5|179939.5|179849.5|179943.8|179853.8|179938.3|179848.3|7
1720778720000|2024-07-12 10:05:20|179938.1|179848.1|179939|179849|179939.4|179849.4|179937.5|179847.5|8
1720778730000|2024-07-12 10:05:30|179937.5|179847.5|179941.5|179851.5|179944.1|179854.1|179937.3|179847.3|9
1720778740000|2024-07-12 10:05:40|179942.2|179852.2|179944.1|179854.1|179944.5|179854.5|179941.9|179851.9|8
1720778750000|2024-07-12 10:05:50|179945.4|179855.4|179946.3|179856.3|179946.3|179856.3|179945.4|179855.4|2
1720778760000|2024-07-12 10:06:00|179946.2|179856.2|179926.6|179836.6|179946.2|179856.2|179926.6|179836.6|13
1720778770000|2024-07-12 10:06:10|179926.4|179836.4|179911.2|179821.2|179930.4|179840.4|179909.9|179819.9|18
1720778780000|2024-07-12 10:06:20|179911.1|179821.1|179915.8|179825.8|179924|179834|179908.4|179818.4|13
1720778790000|2024-07-12 10:06:30|179915.4|179825.4|179914.9|179824.9|179915.7|179825.7|179914.5|179824.5|12
1720778800000|2024-07-12 10:06:40|179914.8|179824.8|179914.8|179824.8|179915.9|179825.9|179914.2|179824.2|10
1720778810000|2024-07-12 10:06:50|179914.7|179824.7|179900.8|179810.8|179914.7|179824.7|179900.8|179810.8|17
1720778820000|2024-07-12 10:07:00|179902.4|179812.4|179905.3|179815.3|179905.5|179815.5|179902.4|179812.4|13
1720778830000|2024-07-12 10:07:10|179905.5|179815.5|179906.4|179816.4|179906.4|179816.4|179903.4|179813.4|15
1720778840000|2024-07-12 10:07:20|179905.6|179815.6|179906.6|179816.6|179906.7|179816.7|179904.9|179814.9|8
1720778850000|2024-07-12 10:07:30|179908.9|179818.9|179910.3|179820.3|179910.3|179820.3|179905.2|179815.2|7
1720778860000|2024-07-12 10:07:40|179912.7|179822.7|179906.5|179816.5|179913.2|179823.2|179906.3|179816.3|13
1720778870000|2024-07-12 10:07:50|179906.7|179816.7|179892|179802|179906.7|179816.7|179888.5|179798.5|18
1720778880000|2024-07-12 10:08:00|179895|179805|179899.1|179809.1|179899.7|179809.7|179892.5|179802.5|12
1720778890000|2024-07-12 10:08:10|179898.3|179808.3|179922|179832|179937.5|179847.5|179898.2|179808.2|17
1720778900000|2024-07-12 10:08:20|179921.6|179831.6|179912.3|179822.3|179923.1|179833.1|179912.3|179822.3|16
1720778910000|2024-07-12 10:08:30|179910.9|179820.9|179914.4|179824.4|179916.5|179826.5|179910.8|179820.8|10
1720778920000|2024-07-12 10:08:40|179916.4|179826.4|179915.4|179825.4|179917.3|179827.3|179914.4|179824.4|5
1720778930000|2024-07-12 10:08:50|179913.8|179823.8|179919.4|179829.4|179919.4|179829.4|179913.6|179823.6|9
1720778940000|2024-07-12 10:09:00|179918.9|179828.9|179917.3|179827.3|179919.5|179829.5|179914.7|179824.7|10
1720778950000|2024-07-12 10:09:10|179919.5|179829.5|179919.1|179829.1|179920.1|179830.1|179917.3|179827.3|11
1720778960000|2024-07-12 10:09:20|179919|179829|179907.6|179817.6|179919.5|179829.5|179907.6|179817.6|13
1720778970000|2024-07-12 10:09:30|179907.8|179817.8|179909.7|179819.7|179909.7|179819.7|179907.8|179817.8|8
1720778980000|2024-07-12 10:09:40|179910.1|179820.1|179911.8|179821.8|179912.8|179822.8|179909.9|179819.9|14
1720778990000|2024-07-12 10:09:50|179912|179822|179912.9|179822.9|179912.9|179822.9|179912|179822|2
1720779000000|2024-07-12 10:10:00|179915|179825|179915.8|179825.8|179918.2|179828.2|179915|179825|20
1720779010000|2024-07-12 10:10:10|179915.9|179825.9|179925.5|179835.5|179925.5|179835.5|179915.9|179825.9|5
1720779020000|2024-07-12 10:10:20|179926|179836|179925.7|179835.7|179927.9|179837.9|179920.6|179830.6|7
1720779030000|2024-07-12 10:10:30|179925.9|179835.9|179921.7|179831.7|179925.9|179835.9|179921.7|179831.7|10
1720779040000|2024-07-12 10:10:40|179921.8|179831.8|179921.7|179831.7|179924.1|179834.1|179921.7|179831.7|9
1720779050000|2024-07-12 10:10:50|179924.1|179834.1|179948|179858|179948.8|179858.8|179924.1|179834.1|15
1720779060000|2024-07-12 10:11:00|179948.2|179858.2|179944.7|179854.7|179950.8|179860.8|179942.8|179852.8|11
1720779070000|2024-07-12 10:11:10|179947.8|179857.8|179949|179859|179949.2|179859.2|179947.8|179857.8|4
1720779080000|2024-07-12 10:11:20|179947.3|179857.3|179963.9|179873.9|179963.9|179873.9|179942.4|179852.4|18
1720779090000|2024-07-12 10:11:30|179966.7|179876.7|179974.2|179884.2|179978|179888|179965.4|179875.4|16
1720779100000|2024-07-12 10:11:40|179974.1|179884.1|179977.1|179887.1|179981.8|179891.8|179974.1|179884.1|20
1720779110000|2024-07-12 10:11:50|179979.4|179889.4|180009.5|179919.5|180012.1|179922.1|179979.4|179889.4|20
1720779120000|2024-07-12 10:12:00|180009.4|179919.4|180008.8|179918.8|180010.1|179920.1|180008|179918|10
1720779130000|2024-07-12 10:12:10|180008.5|179918.5|179972.6|179882.6|180008.8|179918.8|179971|179881|22
1720779140000|2024-07-12 10:12:20|179977.9|179887.9|179980.2|179890.2|179988.2|179898.2|179977.9|179887.9|23
1720779150000|2024-07-12 10:12:30|179979.4|179889.4|179985.2|179895.2|179988.8|179898.8|179979.4|179889.4|11
1720779160000|2024-07-12 10:12:40|179982.6|179892.6|179972.2|179882.2|179982.6|179892.6|179965.9|179875.9|21
1720779170000|2024-07-12 10:12:50|179973.1|179883.1|179959.5|179869.5|179973.7|179883.7|179958.9|179868.9|12
1720779180000|2024-07-12 10:13:00|179964.7|179874.7|179967|179877|179967.3|179877.3|179961.8|179871.8|9
1720779190000|2024-07-12 10:13:10|179967.4|179877.4|179965.7|179875.7|179967.4|179877.4|179965.7|179875.7|6
1720779200000|2024-07-12 10:13:20|179965.9|179875.9|179971.9|179881.9|179975.6|179885.6|179965.9|179875.9|7
1720779210000|2024-07-12 10:13:30|179972.2|179882.2|179973.7|179883.7|179976.1|179886.1|179972.2|179882.2|10
1720779220000|2024-07-12 10:13:40|179973.5|179883.5|179974.3|179884.3|179974.8|179884.8|179973.3|179883.3|7
1720779230000|2024-07-12 10:13:50|179974.2|179884.2|179966.4|179876.4|179974.2|179884.2|179964.1|179874.1|8
1720779240000|2024-07-12 10:14:00|179967|179877|179963.2|179873.2|179967.2|179877.2|179963.2|179873.2|10
1720779250000|2024-07-12 10:14:10|179964|179874|179964|179874|179964|179874|179962.3|179872.3|6
1720779260000|2024-07-12 10:14:20|179964.5|179874.5|179964.8|179874.8|179964.8|179874.8|179964.5|179874.5|3
1720779270000|2024-07-12 10:14:30|179961.5|179871.5|179963.7|179873.7|179964|179874|179961.5|179871.5|4
1720779280000|2024-07-12 10:14:40|179963.6|179873.6|179969.3|179879.3|179969.8|179879.8|179963.4|179873.4|10
1720779290000|2024-07-12 10:14:50|179970.5|179880.5|179973.9|179883.9|179973.9|179883.9|179969.9|179879.9|8
1720779300000|2024-07-12 10:15:00|179975.9|179885.9|179977.8|179887.8|179977.8|179887.8|179975.9|179885.9|11
1720779310000|2024-07-12 10:15:10|179978|179888|180013|179923|180019.8|179929.8|179978|179888|24
1720779320000|2024-07-12 10:15:20|180012.9|179922.9|180013.6|179923.6|180014.8|179924.8|180012.9|179922.9|8
1720779330000|2024-07-12 10:15:30|180012.7|179922.7|180008.6|179918.6|180012.7|179922.7|180007.5|179917.5|6
1720779340000|2024-07-12 10:15:40|180008.7|179918.7|180007.8|179917.8|180009.4|179919.4|180005.8|179915.8|15
1720779350000|2024-07-12 10:15:50|180007.9|179917.9|180008.4|179918.4|180010|179920|180007.9|179917.9|9
1720779360000|2024-07-12 10:16:00|180008.3|179918.3|180004.9|179914.9|180008.3|179918.3|180004.8|179914.8|12
1720779370000|2024-07-12 10:16:10|180005.6|179915.6|180008.2|179918.2|180009.4|179919.4|180005.6|179915.6|11
1720779380000|2024-07-12 10:16:20|180008.9|179918.9|180007.7|179917.7|180009.5|179919.5|180003.9|179913.9|14
1720779390000|2024-07-12 10:16:30|180010.1|179920.1|180010.2|179920.2|180010.3|179920.3|180009|179919|10
1720779400000|2024-07-12 10:16:40|180010.1|179920.1|180011|179921|180011.7|179921.7|180007.6|179917.6|16
1720779410000|2024-07-12 10:16:50|180011.1|179921.1|180005.5|179915.5|180011.8|179921.8|180005.1|179915.1|12
1720779420000|2024-07-12 10:17:00|180006.5|179916.5|180006|179916|180007.6|179917.6|180004.5|179914.5|22
1720779430000|2024-07-12 10:17:10|180006.8|179916.8|179993.5|179903.5|180006.8|179916.8|179985.9|179895.9|15
1720779440000|2024-07-12 10:17:20|179993.7|179903.7|179998.8|179908.8|179998.8|179908.8|179993.7|179903.7|16
1720779450000|2024-07-12 10:17:30|180000.6|179910.6|180009.3|179919.3|180009.3|179919.3|180000.6|179910.6|6
1720779460000|2024-07-12 10:17:40|180010.9|179920.9|180011.1|179921.1|180011.3|179921.3|180010.9|179920.9|3
1720779470000|2024-07-12 10:17:50|180011|179921|180010.5|179920.5|180011.4|179921.4|180010.5|179920.5|5
1720779480000|2024-07-12 10:18:00|180011.3|179921.3|180011.3|179921.3|180011.3|179921.3|180011.3|179921.3|1
1720779490000|2024-07-12 10:18:10|180010.5|179920.5|179988.3|179898.3|180010.9|179920.9|179986.8|179896.8|10
1720779500000|2024-07-12 10:18:20|179988.7|179898.7|179993.8|179903.8|179995.6|179905.6|179988.7|179898.7|17
1720779510000|2024-07-12 10:18:30|179994.4|179904.4|179987.2|179897.2|179994.4|179904.4|179986|179896|7
1720779520000|2024-07-12 10:18:40|179987.1|179897.1|179982.3|179892.3|179987.1|179897.1|179982.3|179892.3|7
1720779530000|2024-07-12 10:18:50|179982.4|179892.4|179982.3|179892.3|179982.4|179892.4|179982.3|179892.3|2
1720779540000|2024-07-12 10:19:00|179981.7|179891.7|179985.1|179895.1|179985.3|179895.3|179981.4|179891.4|15
1720779550000|2024-07-12 10:19:10|179983.3|179893.3|179982.4|179892.4|179983.3|179893.3|179981.1|179891.1|11
1720779560000|2024-07-12 10:19:20|179982.3|179892.3|179966|179876|179982.3|179892.3|179961|179871|16
1720779570000|2024-07-12 10:19:30|179967.5|179877.5|179962|179872|179967.7|179877.7|179962|179872|9
1720779580000|2024-07-12 10:19:40|179966.5|179876.5|179967.7|179877.7|179969.1|179879.1|179966.5|179876.5|7
1720779590000|2024-07-12 10:19:50|179967.3|179877.3|179960|179870|179970.2|179880.2|179959.3|179869.3|19
1720779600000|2024-07-12 10:20:00|179958.2|179868.2|179959.1|179869.1|179959.2|179869.2|179958.2|179868.2|4
1720779610000|2024-07-12 10:20:10|179957.6|179867.6|179957.5|179867.5|179957.9|179867.9|179957.4|179867.4|7
1720779620000|2024-07-12 10:20:20|179957.6|179867.6|179957.6|179867.6|179957.7|179867.7|179957.5|179867.5|5
1720779630000|2024-07-12 10:20:30|179956.1|179866.1|179957.6|179867.6|179957.6|179867.6|179956|179866|4
1720779640000|2024-07-12 10:20:40|179957|179867|179956.8|179866.8|179957.9|179867.9|179955.9|179865.9|7
1720779650000|2024-07-12 10:20:50|179958.1|179868.1|179960.2|179870.2|179962.7|179872.7|179954.9|179864.9|10
1720779660000|2024-07-12 10:21:00|179960.8|179870.8|179957.4|179867.4|179960.8|179870.8|179956.9|179866.9|8
1720779670000|2024-07-12 10:21:10|179957.2|179867.2|179958.1|179868.1|179958.1|179868.1|179955.8|179865.8|4
1720779680000|2024-07-12 10:21:20|179956.6|179866.6|179962.9|179872.9|179963.1|179873.1|179956.6|179866.6|16
1720779690000|2024-07-12 10:21:30|179962|179872|179961.4|179871.4|179963.1|179873.1|179960.2|179870.2|10
1720779700000|2024-07-12 10:21:40|179962.2|179872.2|179969.5|179879.5|179969.5|179879.5|179962.1|179872.1|8
1720779710000|2024-07-12 10:21:50|179974|179884|179985.6|179895.6|179985.6|179895.6|179973.2|179883.2|16
1720779720000|2024-07-12 10:22:00|179988.6|179898.6|179988|179898|179990|179900|179988|179898|9
1720779730000|2024-07-12 10:22:10|179988.7|179898.7|179989.1|179899.1|179989.3|179899.3|179988.7|179898.7|7
1720779740000|2024-07-12 10:22:20|179989.4|179899.4|179990.5|179900.5|179991.5|179901.5|179989.4|179899.4|11
1720779750000|2024-07-12 10:22:30|179989.7|179899.7|179989.4|179899.4|179989.7|179899.7|179988.3|179898.3|7
1720779760000|2024-07-12 10:22:40|179989.5|179899.5|179987.2|179897.2|179990.5|179900.5|179987.2|179897.2|12
1720779770000|2024-07-12 10:22:50|179987.9|179897.9|179984.3|179894.3|179987.9|179897.9|179984.3|179894.3|11
1720779780000|2024-07-12 10:23:00|179980.1|179890.1|179967.5|179877.5|179980.1|179890.1|179967.2|179877.2|8
1720779790000|2024-07-12 10:23:10|179967.6|179877.6|179971.3|179881.3|179971.4|179881.4|179967.6|179877.6|8
1720779800000|2024-07-12 10:23:20|179971.4|179881.4|179973.7|179883.7|179978.6|179888.6|179971.4|179881.4|11
1720779810000|2024-07-12 10:23:30|179973.6|179883.6|179971.1|179881.1|179973.6|179883.6|179971.1|179881.1|6
1720779820000|2024-07-12 10:23:40|179970.3|179880.3|179965.9|179875.9|179970.3|179880.3|179965.9|179875.9|13
1720779830000|2024-07-12 10:23:50|179965.8|179875.8|179965.6|179875.6|179966.5|179876.5|179965.5|179875.5|6
1720779840000|2024-07-12 10:24:00|179965.7|179875.7|179965.7|179875.7|179966.5|179876.5|179965.7|179875.7|6
1720779850000|2024-07-12 10:24:10|179963.3|179873.3|179969.6|179879.6|179974.4|179884.4|179963.3|179873.3|16
1720779860000|2024-07-12 10:24:20|179969.5|179879.5|179954.3|179864.3|179969.7|179879.7|179949.2|179859.2|18
1720779870000|2024-07-12 10:24:30|179954.9|179864.9|179951.4|179861.4|179955.1|179865.1|179950.2|179860.2|15
1720779880000|2024-07-12 10:24:40|179950.6|179860.6|179950.7|179860.7|179950.7|179860.7|179949.9|179859.9|11
1720779890000|2024-07-12 10:24:50|179950.8|179860.8|179954.4|179864.4|179954.4|179864.4|179950.7|179860.7|11
1720779900000|2024-07-12 10:25:00|179956.5|179866.5|179956.5|179866.5|179958.2|179868.2|179954.2|179864.2|9
1720779910000|2024-07-12 10:25:10|179956.6|179866.6|179949.8|179859.8|179956.6|179866.6|179947.6|179857.6|16
1720779920000|2024-07-12 10:25:20|179950.1|179860.1|179951.4|179861.4|179951.4|179861.4|179949.2|179859.2|12
1720779930000|2024-07-12 10:25:30|179951.5|179861.5|179956.3|179866.3|179957.2|179867.2|179951.1|179861.1|5
1720779940000|2024-07-12 10:25:40|179955.6|179865.6|179960.2|179870.2|179960.2|179870.2|179955|179865|12
1720779950000|2024-07-12 10:25:50|179958.4|179868.4|179959.3|179869.3|179959.3|179869.3|179957.5|179867.5|9
1720779960000|2024-07-12 10:26:00|179959.2|179869.2|179960.5|179870.5|179961.1|179871.1|179958|179868|13
1720779970000|2024-07-12 10:26:10|179960.9|179870.9|179958.8|179868.8|179961.1|179871.1|179957.9|179867.9|9
1720779980000|2024-07-12 10:26:20|179958.9|179868.9|179961.2|179871.2|179961.7|179871.7|179958.9|179868.9|5
1720779990000|2024-07-12 10:26:30|179961.3|179871.3|179961.9|179871.9|179962|179872|179960.1|179870.1|11
1720780000000|2024-07-12 10:26:40|179960.5|179870.5|179962.1|179872.1|179962.2|179872.2|179959.8|179869.8|7
1720780010000|2024-07-12 10:26:50|179961.7|179871.7|179959.7|179869.7|179961.7|179871.7|179958.1|179868.1|8
1720780020000|2024-07-12 10:27:00|179958.8|179868.8|179960|179870|179960|179870|179958.8|179868.8|6
1720780030000|2024-07-12 10:27:10|179957.5|179867.5|179957.1|179867.1|179957.5|179867.5|179954.7|179864.7|6
1720780040000|2024-07-12 10:27:20|179956.4|179866.4|179956.8|179866.8|179956.8|179866.8|179956.4|179866.4|3
1720780050000|2024-07-12 10:27:30|179955.9|179865.9|179950.6|179860.6|179957.6|179867.6|179950.4|179860.4|10
1720780060000|2024-07-12 10:27:40|179950.8|179860.8|179950.4|179860.4|179950.8|179860.8|179950.4|179860.4|3
1720780070000|2024-07-12 10:27:50|179950.6|179860.6|179955.3|179865.3|179956.8|179866.8|179950.6|179860.6|7
1720780080000|2024-07-12 10:28:00|179956.1|179866.1|179955.3|179865.3|179956.1|179866.1|179954.2|179864.2|4
1720780090000|2024-07-12 10:28:10|179956.1|179866.1|179956.3|179866.3|179956.3|179866.3|179956.1|179866.1|3
1720780100000|2024-07-12 10:28:20|179957|179867|179967.4|179877.4|179967.4|179877.4|179957|179867|11
1720780110000|2024-07-12 10:28:30|179967.5|179877.5|179970.8|179880.8|179970.8|179880.8|179967.5|179877.5|6
1720780120000|2024-07-12 10:28:40|179970.7|179880.7|179970.5|179880.5|179970.7|179880.7|179969.4|179879.4|9
1720780130000|2024-07-12 10:28:50|179970.6|179880.6|179971.5|179881.5|179971.5|179881.5|179970.5|179880.5|5
1720780140000|2024-07-12 10:29:00|179971.2|179881.2|179962.1|179872.1|179971.3|179881.3|179962.1|179872.1|5
1720780150000|2024-07-12 10:29:10|179962.2|179872.2|179964|179874|179964.1|179874.1|179959.8|179869.8|12
1720780160000|2024-07-12 10:29:20|179964.1|179874.1|179964.1|179874.1|179964.9|179874.9|179963.5|179873.5|15
1720780170000|2024-07-12 10:29:30|179964|179874|179965.2|179875.2|179965.3|179875.3|179962.7|179872.7|7
1720780180000|2024-07-12 10:29:40|179966.1|179876.1|179965.5|179875.5|179966.1|179876.1|179965.4|179875.4|6
1720780190000|2024-07-12 10:29:50|179965.6|179875.6|179945.3|179855.3|179965.6|179875.6|179940|179850|11
1720780200000|2024-07-12 10:30:00|179942.7|179852.7|179939.2|179849.2|179943.4|179853.4|179938|179848|9
1720780210000|2024-07-12 10:30:10|179938|179848|179938.6|179848.6|179938.6|179848.6|179935.6|179845.6|8
1720780220000|2024-07-12 10:30:20|179937.3|179847.3|179931.3|179841.3|179937.5|179847.5|179928.4|179838.4|14
1720780230000|2024-07-12 10:30:30|179931.5|179841.5|179929.4|179839.4|179931.5|179841.5|179929.2|179839.2|8
1720780240000|2024-07-12 10:30:40|179927.3|179837.3|179926|179836|179927.3|179837.3|179925.5|179835.5|5
1720780250000|2024-07-12 10:30:50|179926.1|179836.1|179925.1|179835.1|179926.3|179836.3|179925.1|179835.1|3
1720780260000|2024-07-12 10:31:00|179925.5|179835.5|179928.7|179838.7|179928.7|179838.7|179919.1|179829.1|10
1720780270000|2024-07-12 10:31:10|179928.8|179838.8|179929.8|179839.8|179930|179840|179928.8|179838.8|7
1720780280000|2024-07-12 10:31:20|179929.6|179839.6|179929.6|179839.6|179930.6|179840.6|179928.2|179838.2|12
1720780290000|2024-07-12 10:31:30|179929.7|179839.7|179931.9|179841.9|179931.9|179841.9|179929.7|179839.7|5
1720780300000|2024-07-12 10:31:40|179931.8|179841.8|179932.4|179842.4|179932.7|179842.7|179931.8|179841.8|5
1720780310000|2024-07-12 10:31:50|179932.8|179842.8|179932.5|179842.5|179933.5|179843.5|179932.5|179842.5|5
1720780320000|2024-07-12 10:32:00|179932.2|179842.2|179935.2|179845.2|179937.7|179847.7|179932.2|179842.2|10
1720780330000|2024-07-12 10:32:10|179935.1|179845.1|179933.5|179843.5|179935.1|179845.1|179933.4|179843.4|6
1720780340000|2024-07-12 10:32:20|179934.7|179844.7|179935.3|179845.3|179935.8|179845.8|179934.7|179844.7|5
1720780350000|2024-07-12 10:32:30|179935.2|179845.2|179938.2|179848.2|179939.8|179849.8|179935.2|179845.2|10
1720780360000|2024-07-12 10:32:40|179938.7|179848.7|179936.7|179846.7|179938.9|179848.9|179936.5|179846.5|11
1720780370000|2024-07-12 10:32:50|179937.2|179847.2|179933.5|179843.5|179937.2|179847.2|179932|179842|8
1720780380000|2024-07-12 10:33:00|179934.5|179844.5|179936.7|179846.7|179936.7|179846.7|179934.5|179844.5|3
1720780400000|2024-07-12 10:33:20|179937.7|179847.7|179937.1|179847.1|179938.5|179848.5|179933.9|179843.9|11
1720780410000|2024-07-12 10:33:30|179937.3|179847.3|179938.6|179848.6|179938.6|179848.6|179937.3|179847.3|4
1720780420000|2024-07-12 10:33:40|179939.5|179849.5|179942.5|179852.5|179942.5|179852.5|179939.5|179849.5|4
1720780430000|2024-07-12 10:33:50|179941.2|179851.2|179940.7|179850.7|179941.2|179851.2|179940.7|179850.7|2
1720780440000|2024-07-12 10:34:00|179940.9|179850.9|179941.3|179851.3|179941.5|179851.5|179940.9|179850.9|4
1720780450000|2024-07-12 10:34:10|179941.1|179851.1|179940.4|179850.4|179941.1|179851.1|179935.1|179845.1|12
1720780460000|2024-07-12 10:34:20|179940.3|179850.3|179940.1|179850.1|179940.3|179850.3|179940.1|179850.1|3
1720780470000|2024-07-12 10:34:30|179940.7|179850.7|179935.4|179845.4|179941.1|179851.1|179935.4|179845.4|17
1720780480000|2024-07-12 10:34:40|179936.4|179846.4|179934.9|179844.9|179936.4|179846.4|179934.9|179844.9|4
1720780490000|2024-07-12 10:34:50|179935|179845|179932.5|179842.5|179935.1|179845.1|179930.7|179840.7|8
1720780500000|2024-07-12 10:35:00|179932.6|179842.6|179932.9|179842.9|179933|179843|179932.6|179842.6|3
1720780510000|2024-07-12 10:35:10|179933|179843|179932.8|179842.8|179933|179843|179932|179842|13
1720780520000|2024-07-12 10:35:20|179932.9|179842.9|179932.9|179842.9|179932.9|179842.9|179932.9|179842.9|1
1720780530000|2024-07-12 10:35:30|179931.8|179841.8|179931.9|179841.9|179931.9|179841.9|179931.8|179841.8|2
1720780540000|2024-07-12 10:35:40|179931.5|179841.5|179931.5|179841.5|179931.5|179841.5|179931.5|179841.5|1
1720780550000|2024-07-12 10:35:50|179938|179848|179937.2|179847.2|179938.1|179848.1|179936.1|179846.1|4
1720780560000|2024-07-12 10:36:00|179937.6|179847.6|179936.8|179846.8|179938.7|179848.7|179936.8|179846.8|6
1720780570000|2024-07-12 10:36:10|179935.8|179845.8|179932.3|179842.3|179935.8|179845.8|179932.2|179842.2|7
1720780580000|2024-07-12 10:36:20|179932.6|179842.6|179932.7|179842.7|179932.7|179842.7|179932.6|179842.6|2
1720780590000|2024-07-12 10:36:30|179931.4|179841.4|179912|179822|179931.4|179841.4|179909.5|179819.5|10
1720780600000|2024-07-12 10:36:40|179911.8|179821.8|179910.3|179820.3|179911.8|179821.8|179908.6|179818.6|6
1720780610000|2024-07-12 10:36:50|179910.5|179820.5|179910.7|179820.7|179910.8|179820.8|179910.4|179820.4|7
1720780620000|2024-07-12 10:37:00|179909|179819|179920.2|179830.2|179920.5|179830.5|179909|179819|9
1720780640000|2024-07-12 10:37:20|179918.5|179828.5|179920.3|179830.3|179920.4|179830.4|179918.5|179828.5|6
1720780650000|2024-07-12 10:37:30|179920.1|179830.1|179920.2|179830.2|179920.3|179830.3|179916.5|179826.5|7
1720780660000|2024-07-12 10:37:40|179920.1|179830.1|179920.1|179830.1|179920.1|179830.1|179920.1|179830.1|1
1720780680000|2024-07-12 10:38:00|179919.8|179829.8|179920.7|179830.7|179920.7|179830.7|179918.9|179828.9|5
1720780700000|2024-07-12 10:38:20|179920.9|179830.9|179911.4|179821.4|179920.9|179830.9|179911.4|179821.4|14
1720780710000|2024-07-12 10:38:30|179909.6|179819.6|179908.9|179818.9|179911.3|179821.3|179908.9|179818.9|6
1720780720000|2024-07-12 10:38:40|179908.8|179818.8|179908.8|179818.8|179908.8|179818.8|179908.8|179818.8|1
1720780730000|2024-07-12 10:38:50|179908.9|179818.9|179909.5|179819.5|179909.5|179819.5|179908.9|179818.9|3
1720780740000|2024-07-12 10:39:00|179909.7|179819.7|179908.2|179818.2|179909.8|179819.8|179908.1|179818.1|5
1720780750000|2024-07-12 10:39:10|179908.1|179818.1|179908|179818|179909.3|179819.3|179906|179816|11
1720780760000|2024-07-12 10:39:20|179908.1|179818.1|179907.2|179817.2|179908.2|179818.2|179905.2|179815.2|11
1720780770000|2024-07-12 10:39:30|179906.6|179816.6|179908.3|179818.3|179908.3|179818.3|179906.6|179816.6|4
1720780780000|2024-07-12 10:39:40|179908.4|179818.4|179908.5|179818.5|179909|179819|179908.3|179818.3|6
1720780790000|2024-07-12 10:39:50|179909.3|179819.3|179915.6|179825.6|179915.7|179825.7|179909.3|179819.3|9
1720780800000|2024-07-12 10:40:00|179914.4|179824.4|179915.9|179825.9|179917.2|179827.2|179914.4|179824.4|7
1720780810000|2024-07-12 10:40:10|179915.8|179825.8|179914.3|179824.3|179915.8|179825.8|179911.5|179821.5|9
1720780820000|2024-07-12 10:40:20|179915.1|179825.1|179916.7|179826.7|179916.8|179826.8|179915.1|179825.1|4
1720780830000|2024-07-12 10:40:30|179917.4|179827.4|179916.3|179826.3|179917.4|179827.4|179916.3|179826.3|3
1720780840000|2024-07-12 10:40:40|179916.9|179826.9|179911.9|179821.9|179920|179830|179911.1|179821.1|17
1720780850000|2024-07-12 10:40:50|179912.8|179822.8|179913.7|179823.7|179913.7|179823.7|179912.8|179822.8|4
1720780860000|2024-07-12 10:41:00|179916.2|179826.2|179918.2|179828.2|179919.7|179829.7|179916.2|179826.2|10
1720780870000|2024-07-12 10:41:10|179917.8|179827.8|179958.7|179868.7|179958.7|179868.7|179917.8|179827.8|9
1720780880000|2024-07-12 10:41:20|179960.7|179870.7|179947.3|179857.3|179960.7|179870.7|179946|179856|12
1720780890000|2024-07-12 10:41:30|179947.2|179857.2|179947.3|179857.3|179947.4|179857.4|179946.8|179856.8|7
1720780900000|2024-07-12 10:41:40|179948.3|179858.3|179948.5|179858.5|179948.6|179858.6|179947.2|179857.2|11
1720780910000|2024-07-12 10:41:50|179948.6|179858.6|179969|179879|179969|179879|179948.4|179858.4|25
1720780920000|2024-07-12 10:42:00|179970|179880|179968.1|179878.1|179970.1|179880.1|179967.5|179877.5|8
1720780930000|2024-07-12 10:42:10|179968|179878|179968.9|179878.9|179970.1|179880.1|179968|179878|12
1720780940000|2024-07-12 10:42:20|179971.4|179881.4|179968.4|179878.4|179973.1|179883.1|179968.4|179878.4|14
1720780950000|2024-07-12 10:42:30|179971.4|179881.4|179981.4|179891.4|179982.4|179892.4|179969.1|179879.1|12
1720780960000|2024-07-12 10:42:40|179982.2|179892.2|179982.2|179892.2|179983.2|179893.2|179980.5|179890.5|11
1720780970000|2024-07-12 10:42:50|179982.1|179892.1|179983.5|179893.5|179983.5|179893.5|179981.7|179891.7|4
1720780980000|2024-07-12 10:43:00|179983.6|179893.6|179983.6|179893.6|179983.6|179893.6|179983.6|179893.6|1
1720780990000|2024-07-12 10:43:10|179981.8|179891.8|179979.3|179889.3|179981.8|179891.8|179977.5|179887.5|9
1720781000000|2024-07-12 10:43:20|179979.2|179889.2|180015.1|179925.1|180027.7|179937.7|179979.2|179889.2|14
1720781010000|2024-07-12 10:43:30|180013.9|179923.9|180018.6|179928.6|180022.8|179932.8|180013.6|179923.6|16
1720781020000|2024-07-12 10:43:40|180017.1|179927.1|180018.6|179928.6|180020.1|179930.1|180015.5|179925.5|11
1720781030000|2024-07-12 10:43:50|180017.9|179927.9|180017.7|179927.7|180019.1|179929.1|180017.7|179927.7|11
1720781040000|2024-07-12 10:44:00|180017.1|179927.1|180022.2|179932.2|180022.2|179932.2|180015.7|179925.7|13
1720781050000|2024-07-12 10:44:10|180020.5|179930.5|180021.9|179931.9|180023.3|179933.3|180020.5|179930.5|8
1720781060000|2024-07-12 10:44:20|180020.9|179930.9|180022.1|179932.1|180023.3|179933.3|180020.9|179930.9|7
1720781070000|2024-07-12 10:44:30|180021.4|179931.4|180025.7|179935.7|180025.7|179935.7|180021.4|179931.4|6
1720781080000|2024-07-12 10:44:40|180023.1|179933.1|180025.7|179935.7|180026.6|179936.6|180023.1|179933.1|6
1720781090000|2024-07-12 10:44:50|180021.2|179931.2|180073|179983|180084.6|179994.6|180017.7|179927.7|20
1720781100000|2024-07-12 10:45:00|180073.1|179983.1|180075.9|179985.9|180077.8|179987.8|180073.1|179983.1|16
1720781110000|2024-07-12 10:45:10|180071.6|179981.6|180069.6|179979.6|180071.6|179981.6|180068.9|179978.9|18
1720781120000|2024-07-12 10:45:20|180068.1|179978.1|180070|179980|180071|179981|180067.9|179977.9|17
1720781130000|2024-07-12 10:45:30|180069.2|179979.2|180073|179983|180073|179983|180067.6|179977.6|9
1720781140000|2024-07-12 10:45:40|180074.7|179984.7|180070.1|179980.1|180074.7|179984.7|180070.1|179980.1|6
1720781150000|2024-07-12 10:45:50|180069.1|179979.1|180072.6|179982.6|180072.6|179982.6|180068.6|179978.6|8
1720781160000|2024-07-12 10:46:00|180071.8|179981.8|180068.2|179978.2|180071.8|179981.8|180068.2|179978.2|6
1720781170000|2024-07-12 10:46:10|180069.7|179979.7|180070.6|179980.6|180071.8|179981.8|180069.7|179979.7|10
1720781180000|2024-07-12 10:46:20|180069.9|179979.9|180069.7|179979.7|180071.7|179981.7|180069.2|179979.2|9
1720781190000|2024-07-12 10:46:30|180069.8|179979.8|180069.5|179979.5|180070.5|179980.5|180069.5|179979.5|5
1720781200000|2024-07-12 10:46:40|180070.1|179980.1|180066.4|179976.4|180070.1|179980.1|180066.3|179976.3|6
1720781210000|2024-07-12 10:46:50|180066|179976|180066.4|179976.4|180066.4|179976.4|180063.8|179973.8|3
1720781220000|2024-07-12 10:47:00|180067|179977|180067.5|179977.5|180067.9|179977.9|180060.9|179970.9|14
1720781230000|2024-07-12 10:47:10|180066|179976|180068|179978|180069.3|179979.3|180065.5|179975.5|13
1720781240000|2024-07-12 10:47:20|180066.5|179976.5|180067.8|179977.8|180067.8|179977.8|180066.5|179976.5|5
1720781250000|2024-07-12 10:47:30|180067.5|179977.5|180064.8|179974.8|180067.5|179977.5|180064.7|179974.7|7
1720781260000|2024-07-12 10:47:40|180065.2|179975.2|180061|179971|180065.7|179975.7|180059.4|179969.4|10
1720781270000|2024-07-12 10:47:50|180061.2|179971.2|180064.1|179974.1|180064.1|179974.1|180061.2|179971.2|6
1720781280000|2024-07-12 10:48:00|180064.2|179974.2|180063.6|179973.6|180064.2|179974.2|180063.2|179973.2|8
1720781290000|2024-07-12 10:48:10|180064.7|179974.7|180067.3|179977.3|180067.6|179977.6|180063.5|179973.5|18
1720781300000|2024-07-12 10:48:20|180066.8|179976.8|180070|179980|180070.3|179980.3|180066.8|179976.8|6
1720781320000|2024-07-12 10:48:40|180066.3|179976.3|180070.5|179980.5|180071.6|179981.6|180066.3|179976.3|9
1720781330000|2024-07-12 10:48:50|180070.2|179980.2|180070.3|179980.3|180070.5|179980.5|180070.1|179980.1|5
1720781340000|2024-07-12 10:49:00|180070.4|179980.4|180062.7|179972.7|180070.9|179980.9|180060.9|179970.9|16
1720781350000|2024-07-12 10:49:10|180061.5|179971.5|180057.1|179967.1|180061.5|179971.5|180056.9|179966.9|8
1720781360000|2024-07-12 10:49:20|180060.7|179970.7|180055|179965|180060.7|179970.7|180054.5|179964.5|10
1720781370000|2024-07-12 10:49:30|180056.3|179966.3|180056.4|179966.4|180058.2|179968.2|180055.5|179965.5|10
1720781380000|2024-07-12 10:49:40|180057.8|179967.8|180063.7|179973.7|180063.7|179973.7|180055.7|179965.7|14
1720781390000|2024-07-12 10:49:50|180063.9|179973.9|180059.4|179969.4|180064.6|179974.6|180057.9|179967.9|11
1720781400000|2024-07-12 10:50:00|180060.7|179970.7|180066.3|179976.3|180069.1|179979.1|180059.4|179969.4|13
1720781410000|2024-07-12 10:50:10|180066.2|179976.2|180066.8|179976.8|180066.8|179976.8|180066.2|179976.2|2
1720781420000|2024-07-12 10:50:20|180065.8|179975.8|180068.8|179978.8|180068.8|179978.8|180065.6|179975.6|4
1720781430000|2024-07-12 10:50:30|180068.6|179978.6|180061.8|179971.8|180071|179981|180061.8|179971.8|5
1720781440000|2024-07-12 10:50:40|180061.3|179971.3|180032.8|179942.8|180061.3|179971.3|179985.5|179895.5|12
1720781450000|2024-07-12 10:50:50|180032.7|179942.7|180026.1|179936.1|180032.7|179942.7|180025.4|179935.4|15
1720781460000|2024-07-12 10:51:00|180024.9|179934.9|180022.9|179932.9|180024.9|179934.9|180020.3|179930.3|5
1720781470000|2024-07-12 10:51:10|180023.2|179933.2|180018|179928|180023.6|179933.6|180017.6|179927.6|18
1720781480000|2024-07-12 10:51:20|180017.9|179927.9|180009.3|179919.3|180019.3|179929.3|180006|179916|14
1720781490000|2024-07-12 10:51:30|180010.1|179920.1|179986.3|179896.3|180010.1|179920.1|179986.2|179896.2|9
1720781500000|2024-07-12 10:51:40|179984.9|179894.9|179993.8|179903.8|179998.8|179908.8|179977.9|179887.9|20
1720781510000|2024-07-12 10:51:50|179993.9|179903.9|179984.7|179894.7|179998.4|179908.4|179983.7|179893.7|19
1720781520000|2024-07-12 10:52:00|179982|179892|179977.2|179887.2|179982.4|179892.4|179976.4|179886.4|23
1720781530000|2024-07-12 10:52:10|179979|179889|179980.3|179890.3|179980.9|179890.9|179978.3|179888.3|15
1720781540000|2024-07-12 10:52:20|179980.8|179890.8|179994.2|179904.2|180008.4|179918.4|179977.3|179887.3|24
1720781550000|2024-07-12 10:52:30|179990.9|179900.9|179998|179908|179998|179908|179985.1|179895.1|13
1720781560000|2024-07-12 10:52:40|179999.1|179909.1|179996.9|179906.9|180000.9|179910.9|179996.9|179906.9|7
1720781570000|2024-07-12 10:52:50|179997|179907|180068.7|179978.7|180073.7|179983.7|179997|179907|25
1720781580000|2024-07-12 10:53:00|180068.4|179978.4|180077|179987|180080.4|179990.4|180063.8|179973.8|21
1720781590000|2024-07-12 10:53:10|180078.8|179988.8|180077.5|179987.5|180081.6|179991.6|180074|179984|14
1720781600000|2024-07-12 10:53:20|180081.1|179991.1|180078.3|179988.3|180081.1|179991.1|180074.2|179984.2|14
1720781610000|2024-07-12 10:53:30|180076.2|179986.2|180076.8|179986.8|180089.5|179999.5|180076.2|179986.2|18
1720781620000|2024-07-12 10:53:40|180077.2|179987.2|180085.2|179995.2|180085.2|179995.2|180077.2|179987.2|10
1720781630000|2024-07-12 10:53:50|180083|179993|180087.8|179997.8|180087.9|179997.9|180081.8|179991.8|9
1720781640000|2024-07-12 10:54:00|180089.7|179999.7|180082|179992|180096.7|180006.7|180082|179992|18
1720781650000|2024-07-12 10:54:10|180084.2|179994.2|180082.4|179992.4|180092.4|180002.4|180082.4|179992.4|14
1720781660000|2024-07-12 10:54:20|180082.5|179992.5|180070.7|179980.7|180083|179993|180068.9|179978.9|13
1720781670000|2024-07-12 10:54:30|180070.5|179980.5|180066.6|179976.6|180072.9|179982.9|180066.6|179976.6|18
1720781680000|2024-07-12 10:54:40|180066.8|179976.8|180041.5|179951.5|180066.8|179976.8|180036.8|179946.8|12
1720781690000|2024-07-12 10:54:50|180042.6|179952.6|180039|179949|180050.5|179960.5|180037.3|179947.3|24
1720781700000|2024-07-12 10:55:00|180033.9|179943.9|180032.5|179942.5|180035|179945|180032.5|179942.5|6
1720781710000|2024-07-12 10:55:10|180030|179940|180015.8|179925.8|180030|179940|180013.3|179923.3|8
1720781720000|2024-07-12 10:55:20|180015.7|179925.7|180043.3|179953.3|180047|179957|180015.7|179925.7|7
1720781730000|2024-07-12 10:55:30|180042.9|179952.9|180044.1|179954.1|180045.1|179955.1|180042.9|179952.9|5
1720781740000|2024-07-12 10:55:40|180043.9|179953.9|180041.6|179951.6|180043.9|179953.9|180041.6|179951.6|6
1720781750000|2024-07-12 10:55:50|180040.9|179950.9|180040.4|179950.4|180043.3|179953.3|180040.4|179950.4|10
1720781760000|2024-07-12 10:56:00|180042.4|179952.4|180035.9|179945.9|180042.4|179952.4|180035.7|179945.7|26
1720781770000|2024-07-12 10:56:10|180036.7|179946.7|180034.5|179944.5|180038.9|179948.9|180034.5|179944.5|16
1720781780000|2024-07-12 10:56:20|180034.3|179944.3|180034.2|179944.2|180034.3|179944.3|180034.1|179944.1|4
1720781790000|2024-07-12 10:56:30|180033.9|179943.9|180032.3|179942.3|180035.5|179945.5|180032.3|179942.3|12
1720781800000|2024-07-12 10:56:40|180032.4|179942.4|180027.5|179937.5|180036.9|179946.9|180027.5|179937.5|21
1720781810000|2024-07-12 10:56:50|180026.6|179936.6|180011.6|179921.6|180026.6|179936.6|180011.6|179921.6|12
1720781820000|2024-07-12 10:57:00|180012.7|179922.7|180017.4|179927.4|180017.4|179927.4|179994.6|179904.6|19
1720781830000|2024-07-12 10:57:10|180017.5|179927.5|180020.1|179930.1|180020.1|179930.1|180016.7|179926.7|16
1720781840000|2024-07-12 10:57:20|180020|179930|180017.5|179927.5|180020|179930|180017.5|179927.5|8
1720781850000|2024-07-12 10:57:30|180017.4|179927.4|180019.8|179929.8|180020.8|179930.8|180017.4|179927.4|13
1720781860000|2024-07-12 10:57:40|180019.9|179929.9|180019.7|179929.7|180026.8|179936.8|180019.7|179929.7|5
1720781870000|2024-07-12 10:57:50|180019.2|179929.2|180021.1|179931.1|180021.1|179931.1|180018.9|179928.9|7
1720781880000|2024-07-12 10:58:00|180022.9|179932.9|180024.5|179934.5|180024.5|179934.5|180022.8|179932.8|8
1720781890000|2024-07-12 10:58:10|180028.9|179938.9|180026.7|179936.7|180028.9|179938.9|180026.7|179936.7|5
1720781900000|2024-07-12 10:58:20|180025.7|179935.7|180017.6|179927.6|180027.7|179937.7|180015.2|179925.2|17
1720781910000|2024-07-12 10:58:30|180017.5|179927.5|180014.8|179924.8|180019.2|179929.2|180014.4|179924.4|14
1720781920000|2024-07-12 10:58:40|180016.8|179926.8|180018|179928|180020.2|179930.2|180016.8|179926.8|11
1720781930000|2024-07-12 10:58:50|180018.4|179928.4|180015.4|179925.4|180018.4|179928.4|180015.4|179925.4|2
1720781940000|2024-07-12 10:59:00|180017|179927|180015.8|179925.8|180017|179927|180014.2|179924.2|5
1720781950000|2024-07-12 10:59:10|180016.4|179926.4|180018.2|179928.2|180018.7|179928.7|180015.9|179925.9|16
1720781960000|2024-07-12 10:59:20|180018.1|179928.1|180021.3|179931.3|180023.1|179933.1|180018.1|179928.1|8
1720781970000|2024-07-12 10:59:30|180021.1|179931.1|180021.7|179931.7|180022|179932|180021.1|179931.1|8
1720781980000|2024-07-12 10:59:40|180021.6|179931.6|180020.3|179930.3|180021.7|179931.7|180020.3|179930.3|4
1720781990000|2024-07-12 10:59:50|180019.7|179929.7|180020.3|179930.3|180021.4|179931.4|180017|179927|16
1720782000000|2024-07-12 11:00:00|180020.1|179930.1|180020.8|179930.8|180032.5|179942.5|180017.6|179927.6|19
1720782010000|2024-07-12 11:00:10|180023.7|179933.7|180022.5|179932.5|180025.2|179935.2|180021.8|179931.8|12
1720782020000|2024-07-12 11:00:20|180023.1|179933.1|180024|179934|180026.5|179936.5|180023.1|179933.1|11
1720782030000|2024-07-12 11:00:30|180023.2|179933.2|180016.9|179926.9|180023.2|179933.2|180016.2|179926.2|10
1720782040000|2024-07-12 11:00:40|180016.3|179926.3|180009|179919|180018.5|179928.5|180008.1|179918.1|20
1720782050000|2024-07-12 11:00:50|180009.6|179919.6|180001.9|179911.9|180010.1|179920.1|179997.9|179907.9|19
1720782060000|2024-07-12 11:01:00|180003|179913|179999.6|179909.6|180006.4|179916.4|179998.2|179908.2|26
1720782070000|2024-07-12 11:01:10|179996.3|179906.3|179981|179891|180003.7|179913.7|179981|179891|26
1720782080000|2024-07-12 11:01:20|179980|179890|179995.1|179905.1|180001.7|179911.7|179980|179890|17
1720782090000|2024-07-12 11:01:30|179994|179904|180000.4|179910.4|180003.8|179913.8|179991.4|179901.4|16
1720782100000|2024-07-12 11:01:40|180000.5|179910.5|180012.3|179922.3|180014|179924|179998|179908|17
1720782110000|2024-07-12 11:01:50|180012.4|179922.4|180015.3|179925.3|180017.9|179927.9|180012|179922|9
1720782120000|2024-07-12 11:02:00|180012.7|179922.7|180005.3|179915.3|180014.1|179924.1|180005.3|179915.3|14
1720782130000|2024-07-12 11:02:10|180001.3|179911.3|179999.7|179909.7|180002.4|179912.4|179998.6|179908.6|7
1720782140000|2024-07-12 11:02:20|179998.7|179908.7|180010.2|179920.2|180010.2|179920.2|179991.6|179901.6|22
1720782150000|2024-07-12 11:02:30|180007.3|179917.3|179998.4|179908.4|180011.2|179921.2|179998.4|179908.4|12
1720782160000|2024-07-12 11:02:40|180000.5|179910.5|180002.9|179912.9|180003.5|179913.5|179995.3|179905.3|23
1720782170000|2024-07-12 11:02:50|180002.7|179912.7|179999.1|179909.1|180005.9|179915.9|179999|179909|13
1720782180000|2024-07-12 11:03:00|179999.2|179909.2|180002.6|179912.6|180009.1|179919.1|179999.2|179909.2|9
1720782190000|2024-07-12 11:03:10|180005.5|179915.5|180006.2|179916.2|180007.3|179917.3|180004.2|179914.2|15
1720782200000|2024-07-12 11:03:20|180005.6|179915.6|179995.1|179905.1|180005.6|179915.6|179992.8|179902.8|17
1720782210000|2024-07-12 11:03:30|179997.4|179907.4|179989.9|179899.9|179997.4|179907.4|179989.9|179899.9|9
1720782220000|2024-07-12 11:03:40|179989.4|179899.4|179988.3|179898.3|179989.4|179899.4|179988.3|179898.3|6
1720782230000|2024-07-12 11:03:50|179987.5|179897.5|179985.7|179895.7|179987.5|179897.5|179983.6|179893.6|11
1720782240000|2024-07-12 11:04:00|179985.9|179895.9|179982.8|179892.8|179986.9|179896.9|179982.8|179892.8|8
1720782250000|2024-07-12 11:04:10|179986.1|179896.1|179981.5|179891.5|179986.1|179896.1|179978.9|179888.9|8
1720782260000|2024-07-12 11:04:20|179981.4|179891.4|179978.5|179888.5|179981.4|179891.4|179978.5|179888.5|5
1720782270000|2024-07-12 11:04:30|179979|179889|179980.5|179890.5|179980.5|179890.5|179978.8|179888.8|8
1720782280000|2024-07-12 11:04:40|179980.6|179890.6|179980.5|179890.5|179980.6|179890.6|179980.4|179890.4|4
1720782290000|2024-07-12 11:04:50|179980.6|179890.6|179998|179908|179998.6|179908.6|179980.6|179890.6|17
1720782300000|2024-07-12 11:05:00|179998.1|179908.1|180017.5|179927.5|180017.5|179927.5|179997.9|179907.9|15
1720782310000|2024-07-12 11:05:10|180016.3|179926.3|180022.5|179932.5|180024.8|179934.8|180014.5|179924.5|16
1720782320000|2024-07-12 11:05:20|180022.7|179932.7|180031|179941|180031|179941|180022.5|179932.5|19
1720782330000|2024-07-12 11:05:30|180029.2|179939.2|179982.1|179892.1|180029.4|179939.4|179981.1|179891.1|10
1720782340000|2024-07-12 11:05:40|179981.8|179891.8|179987.4|179897.4|179988.9|179898.9|179981.7|179891.7|5
1720782350000|2024-07-12 11:05:50|179987|179897|179990.9|179900.9|179991.5|179901.5|179987|179897|16
1720782360000|2024-07-12 11:06:00|179991|179901|179984.1|179894.1|179991|179901|179983.9|179893.9|8
1720782370000|2024-07-12 11:06:10|179984.2|179894.2|179984.1|179894.1|179984.2|179894.2|179983.8|179893.8|5
1720782380000|2024-07-12 11:06:20|179984.3|179894.3|179984.1|179894.1|179984.3|179894.3|179983.8|179893.8|9
1720782390000|2024-07-12 11:06:30|179984.4|179894.4|179851.2|179761.2|179984.4|179894.4|179850.6|179760.6|24
1720782400000|2024-07-12 11:06:40|179851.3|179761.3|179862.4|179772.4|179866.6|179776.6|179850.7|179760.7|31
1720782410000|2024-07-12 11:06:50|179853.5|179763.5|179856.5|179766.5|179859|179769|179850.9|179760.9|31
1720782420000|2024-07-12 11:07:00|179857.1|179767.1|179861.2|179771.2|179861.2|179771.2|179849.4|179759.4|24
1720782430000|2024-07-12 11:07:10|179866.9|179776.9|179865.2|179775.2|179868.9|179778.9|179861.6|179771.6|14
1720782440000|2024-07-12 11:07:20|179866.6|179776.6|179887.6|179797.6|179887.6|179797.6|179866.6|179776.6|15
1720782450000|2024-07-12 11:07:30|179890.8|179800.8|179883|179793|179926|179836|179859|179769|29
1720782460000|2024-07-12 11:07:40|179884.5|179794.5|179911.5|179821.5|179915.7|179825.7|179884.5|179794.5|20
1720782470000|2024-07-12 11:07:50|179911.6|179821.6|179913.5|179823.5|179938|179848|179906.6|179816.6|21
1720782480000|2024-07-12 11:08:00|179914.5|179824.5|179915.1|179825.1|179915.2|179825.2|179913.1|179823.1|9
1720782490000|2024-07-12 11:08:10|179915.8|179825.8|179915.1|179825.1|179917.2|179827.2|179915.1|179825.1|6
1720782500000|2024-07-12 11:08:20|179915|179825|179881.9|179791.9|179915.7|179825.7|179874.4|179784.4|19
1720782510000|2024-07-12 11:08:30|179881.7|179791.7|179906.5|179816.5|179906.5|179816.5|179879.2|179789.2|18
1720782520000|2024-07-12 11:08:40|179908.3|179818.3|179907.5|179817.5|179908.9|179818.9|179907.5|179817.5|16
1720782530000|2024-07-12 11:08:50|179907.8|179817.8|179918.5|179828.5|179918.5|179828.5|179907.8|179817.8|16
1720782540000|2024-07-12 11:09:00|179919|179829|179918.9|179828.9|179919.1|179829.1|179918.9|179828.9|4
1720782550000|2024-07-12 11:09:10|179916.9|179826.9|179916.8|179826.8|179918.7|179828.7|179916.8|179826.8|5
1720782560000|2024-07-12 11:09:20|179918.7|179828.7|179922.4|179832.4|179922.4|179832.4|179914.5|179824.5|10
1720782570000|2024-07-12 11:09:30|179921.9|179831.9|179921.3|179831.3|179921.9|179831.9|179920|179830|8
1720782580000|2024-07-12 11:09:40|179921.5|179831.5|179923.6|179833.6|179923.7|179833.7|179921.5|179831.5|12
1720782590000|2024-07-12 11:09:50|179925.1|179835.1|179924.2|179834.2|179928.3|179838.3|179924.2|179834.2|10
1720782600000|2024-07-12 11:10:00|179922.9|179832.9|179922.8|179832.8|179923.2|179833.2|179918.1|179828.1|17
1720782610000|2024-07-12 11:10:10|179923.4|179833.4|179922.3|179832.3|179923.5|179833.5|179921.9|179831.9|10
1720782620000|2024-07-12 11:10:20|179922.1|179832.1|179921.9|179831.9|179925.4|179835.4|179920.8|179830.8|18
1720782630000|2024-07-12 11:10:30|179921.8|179831.8|179914.5|179824.5|179921.8|179831.8|179909.1|179819.1|14
1720782640000|2024-07-12 11:10:40|179914.6|179824.6|179916.5|179826.5|179916.5|179826.5|179914.4|179824.4|6
1720782650000|2024-07-12 11:10:50|179917.6|179827.6|179915.5|179825.5|179917.6|179827.6|179912.6|179822.6|5
1720782660000|2024-07-12 11:11:00|179914.6|179824.6|179916.1|179826.1|179918.5|179828.5|179914.6|179824.6|6
1720782670000|2024-07-12 11:11:10|179918.6|179828.6|179923.2|179833.2|179924.3|179834.3|179916.1|179826.1|11
1720782680000|2024-07-12 11:11:20|179922.4|179832.4|179916.7|179826.7|179922.8|179832.8|179916.5|179826.5|14
1720782690000|2024-07-12 11:11:30|179916.8|179826.8|179931.3|179841.3|179943.7|179853.7|179916.8|179826.8|18
1720782700000|2024-07-12 11:11:40|179933.5|179843.5|179937|179847|179940.6|179850.6|179931.7|179841.7|16
1720782710000|2024-07-12 11:11:50|179938.3|179848.3|179912.6|179822.6|179940|179850|179910.8|179820.8|19
1720782720000|2024-07-12 11:12:00|179914.2|179824.2|179918.3|179828.3|179918.3|179828.3|179907.7|179817.7|17
1720782730000|2024-07-12 11:12:10|179919.7|179829.7|179921.8|179831.8|179921.8|179831.8|179918.5|179828.5|7
1720782740000|2024-07-12 11:12:20|179920.6|179830.6|179915|179825|179922.8|179832.8|179914.8|179824.8|20
1720782750000|2024-07-12 11:12:30|179913.2|179823.2|179911.3|179821.3|179913.2|179823.2|179911.3|179821.3|5
1720782760000|2024-07-12 11:12:40|179912.3|179822.3|179929.8|179839.8|179929.8|179839.8|179911.4|179821.4|10
1720782770000|2024-07-12 11:12:50|179933.4|179843.4|179915.2|179825.2|179933.4|179843.4|179913.8|179823.8|14
1720782780000|2024-07-12 11:13:00|179915.1|179825.1|179915.1|179825.1|179915.1|179825.1|179915.1|179825.1|1
1720782790000|2024-07-12 11:13:10|179913.8|179823.8|179915.2|179825.2|179915.2|179825.2|179911.1|179821.1|6
1720782810000|2024-07-12 11:13:30|179915.3|179825.3|179917.3|179827.3|179917.6|179827.6|179914|179824|7
1720782820000|2024-07-12 11:13:40|179919.1|179829.1|179919.1|179829.1|179919.1|179829.1|179919.1|179829.1|1
1720782830000|2024-07-12 11:13:50|179919|179829|179921.4|179831.4|179921.4|179831.4|179919|179829|5
1720782840000|2024-07-12 11:14:00|179919.5|179829.5|179919.6|179829.6|179919.6|179829.6|179919.5|179829.5|2
1720782850000|2024-07-12 11:14:10|179919.5|179829.5|179919.4|179829.4|179919.5|179829.5|179919.4|179829.4|4
1720782860000|2024-07-12 11:14:20|179919.6|179829.6|179916|179826|179923.5|179833.5|179916|179826|6
1720782870000|2024-07-12 11:14:30|179915.9|179825.9|179921.9|179831.9|179921.9|179831.9|179915.7|179825.7|5
1720782880000|2024-07-12 11:14:40|179921.5|179831.5|179884|179794|179921.5|179831.5|179880.9|179790.9|12
1720782890000|2024-07-12 11:14:50|179884.3|179794.3|179908.4|179818.4|179908.4|179818.4|179884.2|179794.2|17
1720782900000|2024-07-12 11:15:00|179908.5|179818.5|179908.7|179818.7|179913.7|179823.7|179908.5|179818.5|8
1720782910000|2024-07-12 11:15:10|179909|179819|179911.6|179821.6|179914.7|179824.7|179907|179817|10
1720782920000|2024-07-12 11:15:20|179911.4|179821.4|179933.5|179843.5|179935.7|179845.7|179911.4|179821.4|17
1720782930000|2024-07-12 11:15:30|179933.4|179843.4|179955.8|179865.8|179960.3|179870.3|179932.6|179842.6|20
1720782940000|2024-07-12 11:15:40|179960.5|179870.5|179971.3|179881.3|179975.6|179885.6|179950.7|179860.7|30
1720782950000|2024-07-12 11:15:50|179975|179885|179961.4|179871.4|179980|179890|179958|179868|30
1720782960000|2024-07-12 11:16:00|179964.7|179874.7|179962.4|179872.4|179964.7|179874.7|179960.3|179870.3|25
1720782970000|2024-07-12 11:16:10|179961.9|179871.9|179961.9|179871.9|179964|179874|179954.9|179864.9|30
1720782980000|2024-07-12 11:16:20|179959.4|179869.4|179962.6|179872.6|179963.2|179873.2|179959.3|179869.3|27
1720782990000|2024-07-12 11:16:30|179960.3|179870.3|179969.2|179879.2|179971.3|179881.3|179960|179870|23
1720783000000|2024-07-12 11:16:40|179969.1|179879.1|179966.7|179876.7|179969.1|179879.1|179966.1|179876.1|9
1720783010000|2024-07-12 11:16:50|179967.5|179877.5|179976.3|179886.3|179976.3|179886.3|179967.3|179877.3|16
1720783020000|2024-07-12 11:17:00|179971.9|179881.9|179977.3|179887.3|179977.3|179887.3|179971.9|179881.9|22
1720783030000|2024-07-12 11:17:10|179977.6|179887.6|179980.4|179890.4|179980.5|179890.5|179976.1|179886.1|13
1720783040000|2024-07-12 11:17:20|179978.7|179888.7|179967.6|179877.6|179980.4|179890.4|179965.7|179875.7|19
1720783050000|2024-07-12 11:17:30|179970|179880|179971.5|179881.5|179971.5|179881.5|179965.9|179875.9|17
1720783060000|2024-07-12 11:17:40|179971.7|179881.7|179970.3|179880.3|179973.8|179883.8|179968.1|179878.1|15
1720783070000|2024-07-12 11:17:50|179970.9|179880.9|179971.5|179881.5|179972.2|179882.2|179969.9|179879.9|9
1720783080000|2024-07-12 11:18:00|179970.1|179880.1|179972.9|179882.9|179972.9|179882.9|179966.2|179876.2|15
1720783090000|2024-07-12 11:18:10|179968.3|179878.3|179969.3|179879.3|179972|179882|179967.5|179877.5|5
1720783100000|2024-07-12 11:18:20|179972|179882|179967.4|179877.4|179978.6|179888.6|179967.4|179877.4|22
1720783110000|2024-07-12 11:18:30|179969.5|179879.5|179961.9|179871.9|179969.5|179879.5|179961.9|179871.9|10
1720783120000|2024-07-12 11:18:40|179965|179875|179971.5|179881.5|179975.9|179885.9|179965|179875|9
1720783130000|2024-07-12 11:18:50|179970.2|179880.2|179965.5|179875.5|179970.2|179880.2|179964.3|179874.3|14
1720783140000|2024-07-12 11:19:00|179964.1|179874.1|179968.7|179878.7|179970.4|179880.4|179958.5|179868.5|14
1720783150000|2024-07-12 11:19:10|179968.6|179878.6|179966.8|179876.8|179968.6|179878.6|179966.8|179876.8|2
1720783160000|2024-07-12 11:19:20|179973.3|179883.3|179974.8|179884.8|179976|179886|179973.3|179883.3|8
1720783170000|2024-07-12 11:19:30|179980.7|179890.7|179980.6|179890.6|179986.9|179896.9|179976|179886|15
1720783180000|2024-07-12 11:19:40|179980.5|179890.5|179980.2|179890.2|179980.7|179890.7|179979.1|179889.1|10
1720783190000|2024-07-12 11:19:50|179982.1|179892.1|179983.7|179893.7|179984.7|179894.7|179982.1|179892.1|8
1720783200000|2024-07-12 11:20:00|179980.5|179890.5|179980|179890|179980.9|179890.9|179979.9|179889.9|9
1720783210000|2024-07-12 11:20:10|179980.4|179890.4|179982.1|179892.1|179982.1|179892.1|179980.4|179890.4|3
1720783220000|2024-07-12 11:20:20|179982|179892|179982|179892|179982.2|179892.2|179982|179892|3
1720783230000|2024-07-12 11:20:30|179981.7|179891.7|180004.4|179914.4|180005.8|179915.8|179981.7|179891.7|11
1720783240000|2024-07-12 11:20:40|180006|179916|179976.7|179886.7|180008.6|179918.6|179971.8|179881.8|16
1720783250000|2024-07-12 11:20:50|179971.8|179881.8|179974|179884|179974|179884|179971.8|179881.8|4
1720783260000|2024-07-12 11:21:00|179977.9|179887.9|179984|179894|179984|179894|179975.8|179885.8|12
1720783270000|2024-07-12 11:21:10|179984.9|179894.9|179976.8|179886.8|179984.9|179894.9|179976.8|179886.8|6
1720783280000|2024-07-12 11:21:20|179974.9|179884.9|179985.5|179895.5|179985.5|179895.5|179970.9|179880.9|18
1720783290000|2024-07-12 11:21:30|179985.6|179895.6|179979.1|179889.1|179985.6|179895.6|179979.1|179889.1|6
1720783300000|2024-07-12 11:21:40|179979|179889|179981.4|179891.4|179981.4|179891.4|179979|179889|2
1720783310000|2024-07-12 11:21:50|179981.3|179891.3|179976.4|179886.4|179981.7|179891.7|179973.5|179883.5|14
1720783320000|2024-07-12 11:22:00|179975.9|179885.9|179974.7|179884.7|179975.9|179885.9|179973.5|179883.5|9
1720783330000|2024-07-12 11:22:10|179975.4|179885.4|179986.5|179896.5|179986.5|179896.5|179975.4|179885.4|16
1720783340000|2024-07-12 11:22:20|179983|179893|179987.5|179897.5|179987.7|179897.7|179983|179893|11
1720783350000|2024-07-12 11:22:30|179988.8|179898.8|179988.9|179898.9|179988.9|179898.9|179987|179897|9
1720783360000|2024-07-12 11:22:40|179988.2|179898.2|179989.6|179899.6|179990.3|179900.3|179986.4|179896.4|11
1720783370000|2024-07-12 11:22:50|179988.1|179898.1|179986|179896|179988.1|179898.1|179983.8|179893.8|13
1720783380000|2024-07-12 11:23:00|179984.5|179894.5|179985|179895|179989.1|179899.1|179984.5|179894.5|13
1720783390000|2024-07-12 11:23:10|179985.1|179895.1|179985.1|179895.1|179988|179898|179983.9|179893.9|15
1720783400000|2024-07-12 11:23:20|179985|179895|179985.4|179895.4|179985.4|179895.4|179983.3|179893.3|11
1720783410000|2024-07-12 11:23:30|179984.2|179894.2|180011.1|179921.1|180023.7|179933.7|179983.9|179893.9|16
1720783420000|2024-07-12 11:23:40|180013.7|179923.7|180014.9|179924.9|180014.9|179924.9|180011.2|179921.2|10
1720783430000|2024-07-12 11:23:50|180016.3|179926.3|180014.4|179924.4|180016.6|179926.6|180014.4|179924.4|11
1720783440000|2024-07-12 11:24:00|180013.9|179923.9|180014.4|179924.4|180016.2|179926.2|180013.9|179923.9|10
1720783450000|2024-07-12 11:24:10|180014.3|179924.3|180014.1|179924.1|180015.1|179925.1|180013.8|179923.8|10
1720783460000|2024-07-12 11:24:20|180015.7|179925.7|180012.9|179922.9|180016|179926|180012.9|179922.9|6
1720783470000|2024-07-12 11:24:30|180012.7|179922.7|180015.6|179925.6|180016.2|179926.2|180011.8|179921.8|14
1720783480000|2024-07-12 11:24:40|180015.7|179925.7|180016.2|179926.2|180019.7|179929.7|180015.2|179925.2|11
1720783490000|2024-07-12 11:24:50|180015.7|179925.7|180013.2|179923.2|180015.8|179925.8|180013.1|179923.1|8
1720783500000|2024-07-12 11:25:00|180013.7|179923.7|180067.3|179977.3|180069.2|179979.2|180007.6|179917.6|29
1720783510000|2024-07-12 11:25:10|180068.7|179978.7|180048|179958|180068.7|179978.7|180040.8|179950.8|16
1720783520000|2024-07-12 11:25:20|180048.1|179958.1|180049.7|179959.7|180049.8|179959.8|180048.1|179958.1|9
1720783530000|2024-07-12 11:25:30|180049.8|179959.8|180059.9|179969.9|180061|179971|180049.8|179959.8|21
1720783540000|2024-07-12 11:25:40|180060.9|179970.9|180067.3|179977.3|180067.5|179977.5|180059.6|179969.6|11
1720783550000|2024-07-12 11:25:50|180067.4|179977.4|180069.1|179979.1|180071|179981|180067.2|179977.2|6
1720783560000|2024-07-12 11:26:00|180069.2|179979.2|180066.4|179976.4|180075.4|179985.4|180064.9|179974.9|10
1720783570000|2024-07-12 11:26:10|180063.3|179973.3|180063.4|179973.4|180066.2|179976.2|180063.3|179973.3|8
1720783580000|2024-07-12 11:26:20|180063.1|179973.1|180063.3|179973.3|180067.1|179977.1|180063.1|179973.1|11
1720783590000|2024-07-12 11:26:30|180063.5|179973.5|180056.2|179966.2|180068.2|179978.2|180056.2|179966.2|12
1720783600000|2024-07-12 11:26:40|180058.2|179968.2|180057.9|179967.9|180063.9|179973.9|180053.8|179963.8|26
1720783610000|2024-07-12 11:26:50|180057.8|179967.8|180060.3|179970.3|180060.3|179970.3|180057.8|179967.8|8
1720783620000|2024-07-12 11:27:00|180060.5|179970.5|180059|179969|180070|179980|180057.9|179967.9|15
1720783630000|2024-07-12 11:27:10|180060.1|179970.1|180054.8|179964.8|180064.2|179974.2|180051.3|179961.3|21
1720783640000|2024-07-12 11:27:20|180055.6|179965.6|180056.7|179966.7|180058.9|179968.9|180053.4|179963.4|12
1720783650000|2024-07-12 11:27:30|180058.9|179968.9|180060.2|179970.2|180060.2|179970.2|180057.3|179967.3|6
1720783660000|2024-07-12 11:27:40|180055.6|179965.6|180043|179953|180057|179967|180041.8|179951.8|18
1720783670000|2024-07-12 11:27:50|180042.9|179952.9|180038.5|179948.5|180048.3|179958.3|180031.9|179941.9|21
1720783680000|2024-07-12 11:28:00|180038.3|179948.3|180035.6|179945.6|180038.4|179948.4|180035.6|179945.6|14
1720783690000|2024-07-12 11:28:10|180035.7|179945.7|180035.4|179945.4|180035.7|179945.7|180034.3|179944.3|3
1720783700000|2024-07-12 11:28:20|180034.6|179944.6|180034.5|179944.5|180034.6|179944.6|180034.5|179944.5|2
1720783710000|2024-07-12 11:28:30|180034.2|179944.2|180033.3|179943.3|180035.5|179945.5|180033.3|179943.3|9
1720783720000|2024-07-12 11:28:40|180030.4|179940.4|180028.6|179938.6|180033.4|179943.4|180026.2|179936.2|12
1720783730000|2024-07-12 11:28:50|180029|179939|180030.9|179940.9|180030.9|179940.9|180029|179939|6
1720783740000|2024-07-12 11:29:00|180037.2|179947.2|180070.7|179980.7|180070.7|179980.7|180035|179945|15
1720783750000|2024-07-12 11:29:10|180067.3|179977.3|180066.6|179976.6|180069.1|179979.1|180062.5|179972.5|10
1720783760000|2024-07-12 11:29:20|180067.2|179977.2|180122.4|180032.4|180128.8|180038.8|180065.1|179975.1|31
1720783770000|2024-07-12 11:29:30|180124.2|180034.2|180134.2|180044.2|180136.8|180046.8|180112.7|180022.7|27
1720783780000|2024-07-12 11:29:40|180134.1|180044.1|180128.7|180038.7|180135.7|180045.7|180120.8|180030.8|24
1720783790000|2024-07-12 11:29:50|180128.4|180038.4|180104.9|180014.9|180128.4|180038.4|180102.4|180012.4|16
1720783800000|2024-07-12 11:30:00|180105|180015|180095.8|180005.8|180107.3|180017.3|180090|180000|13
1720783810000|2024-07-12 11:30:10|180095.9|180005.9|180093.8|180003.8|180095.9|180005.9|180093.3|180003.3|6
1720783820000|2024-07-12 11:30:20|180093.7|180003.7|180110.7|180020.7|180110.7|180020.7|180093.7|180003.7|10
1720783830000|2024-07-12 11:30:30|180115.1|180025.1|180116.9|180026.9|180123.4|180033.4|180114.2|180024.2|20
1720783840000|2024-07-12 11:30:40|180116.1|180026.1|180129|180039|180129.1|180039.1|180116.1|180026.1|9
1720783850000|2024-07-12 11:30:50|180128.9|180038.9|180127.5|180037.5|180131.6|180041.6|180124.5|180034.5|23
1720783860000|2024-07-12 11:31:00|180127.4|180037.4|180127.4|180037.4|180127.5|180037.5|180125.7|180035.7|8
1720783870000|2024-07-12 11:31:10|180126.8|180036.8|180126.5|180036.5|180127.3|180037.3|180123.6|180033.6|7
1720783880000|2024-07-12 11:31:20|180125.5|180035.5|180117.7|180027.7|180125.5|180035.5|180108.8|180018.8|19
1720783890000|2024-07-12 11:31:30|180117.8|180027.8|180115.5|180025.5|180118.3|180028.3|180114.1|180024.1|11
1720783900000|2024-07-12 11:31:40|180114.4|180024.4|180114.7|180024.7|180114.7|180024.7|180114|180024|8
1720783910000|2024-07-12 11:31:50|180114.3|180024.3|180127.1|180037.1|180127.1|180037.1|180114.3|180024.3|14
1720783920000|2024-07-12 11:32:00|180127.3|180037.3|180129.4|180039.4|180129.4|180039.4|180126.9|180036.9|10
1720783930000|2024-07-12 11:32:10|180128.7|180038.7|180135.4|180045.4|180135.4|180045.4|180108.8|180018.8|16
1720783940000|2024-07-12 11:32:20|180143.4|180053.4|180124.8|180034.8|180143.4|180053.4|180120.5|180030.5|22
1720783950000|2024-07-12 11:32:30|180125.3|180035.3|180133.6|180043.6|180133.6|180043.6|180125.3|180035.3|9
1720783960000|2024-07-12 11:32:40|180133.4|180043.4|180130.3|180040.3|180133.8|180043.8|180128.1|180038.1|17
1720783970000|2024-07-12 11:32:50|180128.1|180038.1|180143|180053|180143.4|180053.4|180128.1|180038.1|19
1720783980000|2024-07-12 11:33:00|180144.4|180054.4|180153.4|180063.4|180154.7|180064.7|180144.4|180054.4|10
1720784000000|2024-07-12 11:33:20|180154|180064|180154.6|180064.6|180155.4|180065.4|180153.1|180063.1|17
1720784010000|2024-07-12 11:33:30|180154.3|180064.3|180157.7|180067.7|180157.8|180067.8|180153.5|180063.5|12
1720784020000|2024-07-12 11:33:40|180158.1|180068.1|180153.5|180063.5|180186.7|180096.7|180142.4|180052.4|26
1720784030000|2024-07-12 11:33:50|180153.9|180063.9|180147.9|180057.9|180171.7|180081.7|180147.9|180057.9|14
1720784040000|2024-07-12 11:34:00|180145.8|180055.8|180143.5|180053.5|180148.5|180058.5|180143.5|180053.5|12
1720784050000|2024-07-12 11:34:10|180142.9|180052.9|180132.9|180042.9|180142.9|180052.9|180132.9|180042.9|10
1720784060000|2024-07-12 11:34:20|180133.1|180043.1|180132.1|180042.1|180133.1|180043.1|180131.4|180041.4|4
1720784070000|2024-07-12 11:34:30|180131.4|180041.4|180137.5|180047.5|180141.5|180051.5|180131.4|180041.4|13
1720784080000|2024-07-12 11:34:40|180137.6|180047.6|180139.3|180049.3|180139.7|180049.7|180137.6|180047.6|7
1720784090000|2024-07-12 11:34:50|180139.1|180049.1|180137.3|180047.3|180139.5|180049.5|180137.3|180047.3|7
1720784100000|2024-07-12 11:35:00|180137.8|180047.8|180137.8|180047.8|180138.6|180048.6|180137.8|180047.8|7
1720784110000|2024-07-12 11:35:10|180140.1|180050.1|180141.1|180051.1|180141.4|180051.4|180137.8|180047.8|12
1720784120000|2024-07-12 11:35:20|180138.1|180048.1|180143.1|180053.1|180143.1|180053.1|180138.1|180048.1|6
1720784130000|2024-07-12 11:35:30|180143.2|180053.2|180143.9|180053.9|180143.9|180053.9|180143.2|180053.2|4
1720784140000|2024-07-12 11:35:40|180145.1|180055.1|180159.6|180069.6|180161|180071|180144.9|180054.9|16
1720784150000|2024-07-12 11:35:50|180160.6|180070.6|180160.8|180070.8|180162.2|180072.2|180160.6|180070.6|10
1720784160000|2024-07-12 11:36:00|180160.7|180070.7|180151.6|180061.6|180161|180071|180151.5|180061.5|15
1720784170000|2024-07-12 11:36:10|180151.2|180061.2|180151.3|180061.3|180151.3|180061.3|180151.2|180061.2|2
1720784180000|2024-07-12 11:36:20|180152.3|180062.3|180149.6|180059.6|180153|180063|180148.5|180058.5|16
1720784190000|2024-07-12 11:36:30|180150.9|180060.9|180147.6|180057.6|180150.9|180060.9|180147.6|180057.6|3
1720784200000|2024-07-12 11:36:40|180148.2|180058.2|180150|180060|180150|180060|180148.1|180058.1|10
1720784210000|2024-07-12 11:36:50|180149.9|180059.9|180149.9|180059.9|180151.2|180061.2|180149.4|180059.4|9
1720784220000|2024-07-12 11:37:00|180151.4|180061.4|180152.2|180062.2|180152.2|180062.2|180150.3|180060.3|4
1720784230000|2024-07-12 11:37:10|180157.4|180067.4|180159.7|180069.7|180160.4|180070.4|180156.8|180066.8|11
1720784240000|2024-07-12 11:37:20|180160.4|180070.4|180159.3|180069.3|180160.6|180070.6|180159.3|180069.3|8
1720784250000|2024-07-12 11:37:30|180161|180071|180161|180071|180163.8|180073.8|180160.7|180070.7|6
1720784260000|2024-07-12 11:37:40|180161.4|180071.4|180148.8|180058.8|180161.4|180071.4|180148.8|180058.8|6
1720784270000|2024-07-12 11:37:50|180148.9|180058.9|180150.6|180060.6|180150.6|180060.6|180148.8|180058.8|4
1720784280000|2024-07-12 11:38:00|180149.3|180059.3|180154|180064|180154|180064|180149.3|180059.3|6
1720784290000|2024-07-12 11:38:10|180153.1|180063.1|180152.5|180062.5|180153.2|180063.2|180151.4|180061.4|7
1720784300000|2024-07-12 11:38:20|180150.3|180060.3|180139.6|180049.6|180152.5|180062.5|180139.5|180049.5|19
1720784310000|2024-07-12 11:38:30|180142.6|180052.6|180141.7|180051.7|180143|180053|180141.2|180051.2|5
1720784320000|2024-07-12 11:38:40|180141.8|180051.8|180145|180055|180147.8|180057.8|180141.8|180051.8|12
1720784330000|2024-07-12 11:38:50|180143.8|180053.8|180137.5|180047.5|180144.3|180054.3|180136.7|180046.7|13
1720784340000|2024-07-12 11:39:00|180137.4|180047.4|180137.3|180047.3|180137.4|180047.4|180137.3|180047.3|2
1720784350000|2024-07-12 11:39:10|180137|180047|180136.9|180046.9|180137|180047|180136.9|180046.9|2
1720784360000|2024-07-12 11:39:20|180138.5|180048.5|180137.8|180047.8|180138.5|180048.5|180137.8|180047.8|2
1720784370000|2024-07-12 11:39:30|180136|180046|180141|180051|180142.1|180052.1|180136|180046|9
1720784380000|2024-07-12 11:39:40|180139.1|180049.1|180152.8|180062.8|180155.3|180065.3|180132.6|180042.6|14
1720784390000|2024-07-12 11:39:50|180154.3|180064.3|180159.8|180069.8|180159.8|180069.8|180154|180064|11
1720784400000|2024-07-12 11:40:00|180160.1|180070.1|180161.5|180071.5|180161.9|180071.9|180160.1|180070.1|4
1720784410000|2024-07-12 11:40:10|180160.2|180070.2|180161.4|180071.4|180162.4|180072.4|180160.2|180070.2|3
1720784420000|2024-07-12 11:40:20|180161.8|180071.8|180165|180075|180165|180075|180160.7|180070.7|7
1720784430000|2024-07-12 11:40:30|180164.4|180074.4|180163.2|180073.2|180166.4|180076.4|180163.2|180073.2|7
1720784440000|2024-07-12 11:40:40|180162.6|180072.6|180162.6|180072.6|180163.9|180073.9|180162.6|180072.6|5
1720784450000|2024-07-12 11:40:50|180159.8|180069.8|180158.7|180068.7|180160|180070|180158.7|180068.7|5
1720784460000|2024-07-12 11:41:00|180159.6|180069.6|180160.1|180070.1|180160.9|180070.9|180159.2|180069.2|9
1720784470000|2024-07-12 11:41:10|180162.9|180072.9|180154.6|180064.6|180163.8|180073.8|180145.2|180055.2|11
1720784480000|2024-07-12 11:41:20|180155.5|180065.5|180155|180065|180157.1|180067.1|180155|180065|6
1720784490000|2024-07-12 11:41:30|180155.7|180065.7|180153.2|180063.2|180155.7|180065.7|180153.2|180063.2|4
1720784500000|2024-07-12 11:41:40|180147.8|180057.8|180143.1|180053.1|180147.8|180057.8|180142.1|180052.1|9
1720784510000|2024-07-12 11:41:50|180144.7|180054.7|180141|180051|180147.9|180057.9|180141|180051|7
1720784520000|2024-07-12 11:42:00|180142|180052|180018.5|179928.5|180142|180052|180011.3|179921.3|37
1720784530000|2024-07-12 11:42:10|180016.7|179926.7|180012.7|179922.7|180017.1|179927.1|180010.5|179920.5|24
1720784540000|2024-07-12 11:42:20|180013.5|179923.5|180014.4|179924.4|180014.5|179924.5|179999.8|179909.8|18
1720784550000|2024-07-12 11:42:30|180014.3|179924.3|180010.9|179920.9|180020.6|179930.6|179990.7|179900.7|34
1720784560000|2024-07-12 11:42:40|180014.6|179924.6|180012.6|179922.6|180017|179927|180012.6|179922.6|10
1720784570000|2024-07-12 11:42:50|180012.5|179922.5|180010.4|179920.4|180012.5|179922.5|180004|179914|18
1720784580000|2024-07-12 11:43:00|180010|179920|180008.5|179918.5|180010.9|179920.9|180008.5|179918.5|9
1720784590000|2024-07-12 11:43:10|180010.8|179920.8|180009.1|179919.1|180011.9|179921.9|180005.7|179915.7|19
1720784600000|2024-07-12 11:43:20|180007.4|179917.4|180007.4|179917.4|180007.4|179917.4|180007.3|179917.3|3
1720784610000|2024-07-12 11:43:30|180010.1|179920.1|180006.1|179916.1|180011|179921|180003.8|179913.8|18
1720784620000|2024-07-12 11:43:40|180007.2|179917.2|180007.6|179917.6|180011.7|179921.7|180005.7|179915.7|19
1720784630000|2024-07-12 11:43:50|180007.7|179917.7|180008.9|179918.9|180009.9|179919.9|180005.9|179915.9|7
1720784640000|2024-07-12 11:44:00|180008.5|179918.5|180008.3|179918.3|180008.6|179918.6|180007.9|179917.9|5
1720784650000|2024-07-12 11:44:10|180010.2|179920.2|180006.5|179916.5|180010.5|179920.5|180006.4|179916.4|9
1720784660000|2024-07-12 11:44:20|180006.6|179916.6|180011.7|179921.7|180011.9|179921.9|180006.6|179916.6|10
1720784670000|2024-07-12 11:44:30|180013.5|179923.5|180013.9|179923.9|180013.9|179923.9|180009.3|179919.3|13
1720784680000|2024-07-12 11:44:40|180010.5|179920.5|180019.5|179929.5|180019.5|179929.5|180010.5|179920.5|16
1720784690000|2024-07-12 11:44:50|180019.6|179929.6|180022.4|179932.4|180022.4|179932.4|180018.5|179928.5|10
1720784700000|2024-07-12 11:45:00|180023.1|179933.1|180024.1|179934.1|180024.9|179934.9|180023.1|179933.1|5
1720784710000|2024-07-12 11:45:10|180024.9|179934.9|180020.3|179930.3|180024.9|179934.9|180016.7|179926.7|10
1720784720000|2024-07-12 11:45:20|180020.2|179930.2|180018.4|179928.4|180020.2|179930.2|180015.6|179925.6|8
1720784730000|2024-07-12 11:45:30|180016.2|179926.2|180041.5|179951.5|180043.1|179953.1|180016.2|179926.2|15
1720784740000|2024-07-12 11:45:40|180041.6|179951.6|180044.6|179954.6|180044.6|179954.6|180039.9|179949.9|5
1720784750000|2024-07-12 11:45:50|180044.8|179954.8|180041.8|179951.8|180044.8|179954.8|180039.1|179949.1|13
1720784760000|2024-07-12 11:46:00|180040.9|179950.9|180037.2|179947.2|180041.8|179951.8|180035|179945|12
1720784770000|2024-07-12 11:46:10|180037.3|179947.3|180036.5|179946.5|180040.1|179950.1|180036.2|179946.2|11
1720784780000|2024-07-12 11:46:20|180036.7|179946.7|180040.1|179950.1|180040.1|179950.1|180036.6|179946.6|10
1720784790000|2024-07-12 11:46:30|180037.5|179947.5|180027.4|179937.4|180040.6|179950.6|180027.4|179937.4|15
1720784800000|2024-07-12 11:46:40|180028.8|179938.8|180027.6|179937.6|180030.2|179940.2|180026.3|179936.3|15
1720784810000|2024-07-12 11:46:50|180028|179938|180028.3|179938.3|180028.3|179938.3|180027.4|179937.4|6
1720784820000|2024-07-12 11:47:00|180032.1|179942.1|180031.1|179941.1|180032.1|179942.1|180028.3|179938.3|9
1720784830000|2024-07-12 11:47:10|180028.6|179938.6|180035.5|179945.5|180038.1|179948.1|180028.6|179938.6|9
1720784840000|2024-07-12 11:47:20|180036|179946|180034.7|179944.7|180038.6|179948.6|180034.7|179944.7|15
1720784850000|2024-07-12 11:47:30|180037.1|179947.1|180037.7|179947.7|180038.2|179948.2|180036.5|179946.5|12
1720784860000|2024-07-12 11:47:40|180037.5|179947.5|180038.1|179948.1|180039.3|179949.3|180033.3|179943.3|22
1720784870000|2024-07-12 11:47:50|180037.8|179947.8|180036|179946|180040.4|179950.4|180033.5|179943.5|17
1720784880000|2024-07-12 11:48:00|180033.8|179943.8|180032.8|179942.8|180036|179946|180030.2|179940.2|13
1720784890000|2024-07-12 11:48:10|180034.8|179944.8|180033.8|179943.8|180036.3|179946.3|180033.8|179943.8|12
1720784900000|2024-07-12 11:48:20|180033.7|179943.7|180049.4|179959.4|180049.4|179959.4|180032.4|179942.4|14
1720784910000|2024-07-12 11:48:30|180048.1|179958.1|180059.8|179969.8|180062.3|179972.3|180046|179956|13
1720784920000|2024-07-12 11:48:40|180060.3|179970.3|180054.5|179964.5|180060.3|179970.3|180054.5|179964.5|11
1720784930000|2024-07-12 11:48:50|180055.6|179965.6|180003.5|179913.5|180055.7|179965.7|180002.1|179912.1|18
1720784940000|2024-07-12 11:49:00|180003.1|179913.1|179998.7|179908.7|180007.8|179917.8|179993.1|179903.1|19
1720784950000|2024-07-12 11:49:10|179998.6|179908.6|180001.3|179911.3|180001.5|179911.5|179998.6|179908.6|16
1720784960000|2024-07-12 11:49:20|180001.2|179911.2|180003.9|179913.9|180003.9|179913.9|180000.4|179910.4|6
1720784970000|2024-07-12 11:49:30|180003.7|179913.7|180002.3|179912.3|180003.7|179913.7|180002.3|179912.3|10
1720784980000|2024-07-12 11:49:40|180002.5|179912.5|180002.5|179912.5|180002.5|179912.5|180002.5|179912.5|1
1720784990000|2024-07-12 11:49:50|180003.7|179913.7|180004.4|179914.4|180005.5|179915.5|180000.9|179910.9|11
1720785000000|2024-07-12 11:50:00|180002.6|179912.6|180002.7|179912.7|180002.7|179912.7|180000.9|179910.9|10
1720785010000|2024-07-12 11:50:10|180002.8|179912.8|180002.9|179912.9|180003|179913|180002.8|179912.8|3
1720785020000|2024-07-12 11:50:20|180001.5|179911.5|180001.9|179911.9|180003.9|179913.9|179999.8|179909.8|14
1720785030000|2024-07-12 11:50:30|180001.8|179911.8|180000.7|179910.7|180004.4|179914.4|180000.7|179910.7|7
1720785040000|2024-07-12 11:50:40|180002.3|179912.3|180001.1|179911.1|180004.6|179914.6|180001.1|179911.1|10
1720785050000|2024-07-12 11:50:50|180001|179911|180005.1|179915.1|180005.1|179915.1|180000.8|179910.8|8
1720785060000|2024-07-12 11:51:00|180003.8|179913.8|180003.1|179913.1|180005.5|179915.5|180002|179912|10
1720785070000|2024-07-12 11:51:10|180002.8|179912.8|180005.9|179915.9|180006|179916|180002|179912|6
1720785080000|2024-07-12 11:51:20|180004.3|179914.3|180007|179917|180007|179917|180004.2|179914.2|12
1720785090000|2024-07-12 11:51:30|180006.9|179916.9|180009.6|179919.6|180009.6|179919.6|180006.9|179916.9|5
1720785100000|2024-07-12 11:51:40|180010.5|179920.5|180010.4|179920.4|180011.3|179921.3|180010.4|179920.4|11
1720785110000|2024-07-12 11:51:50|180010.6|179920.6|180008.7|179918.7|180010.6|179920.6|180005.4|179915.4|10
1720785120000|2024-07-12 11:52:00|180008.9|179918.9|180007.6|179917.6|180010.4|179920.4|180007.6|179917.6|5
1720785130000|2024-07-12 11:52:10|180008.5|179918.5|180000.6|179910.6|180008.5|179918.5|180000.6|179910.6|14
1720785140000|2024-07-12 11:52:20|180002.2|179912.2|180006.3|179916.3|180007.3|179917.3|180002.2|179912.2|9
1720785150000|2024-07-12 11:52:30|180007|179917|180007|179917|180007|179917|180007|179917|1
1720785160000|2024-07-12 11:52:40|180006.9|179916.9|180013.4|179923.4|180013.4|179923.4|180005.8|179915.8|9
1720785180000|2024-07-12 11:53:00|180011.4|179921.4|180010.3|179920.3|180012.4|179922.4|180010.2|179920.2|9
1720785190000|2024-07-12 11:53:10|180010.2|179920.2|180007.8|179917.8|180012.8|179922.8|180007.8|179917.8|6
1720785200000|2024-07-12 11:53:20|180006.8|179916.8|180008.2|179918.2|180008.7|179918.7|180006.8|179916.8|5
1720785210000|2024-07-12 11:53:30|180008.5|179918.5|180008.5|179918.5|180008.5|179918.5|180008.5|179918.5|1
1720785220000|2024-07-12 11:53:40|180009.1|179919.1|180008.4|179918.4|180009.1|179919.1|180008.4|179918.4|5
1720785230000|2024-07-12 11:53:50|180008.9|179918.9|180007.5|179917.5|180009|179919|180007.5|179917.5|3
1720785240000|2024-07-12 11:54:00|180008.2|179918.2|180010.1|179920.1|180011.3|179921.3|180008.2|179918.2|10
1720785250000|2024-07-12 11:54:10|180010.8|179920.8|180013|179923|180013|179923|180010.6|179920.6|10
1720785260000|2024-07-12 11:54:20|180014.2|179924.2|180014.5|179924.5|180014.5|179924.5|180013.7|179923.7|3
1720785270000|2024-07-12 11:54:30|180016.6|179926.6|180015.3|179925.3|180016.6|179926.6|180015.3|179925.3|3
1720785280000|2024-07-12 11:54:40|180015.7|179925.7|180015.7|179925.7|180015.7|179925.7|180015.7|179925.7|1
1720785290000|2024-07-12 11:54:50|180021.4|179931.4|180043.8|179953.8|180043.8|179953.8|180018.3|179928.3|8
1720785300000|2024-07-12 11:55:00|180049.7|179959.7|180055.2|179965.2|180057.5|179967.5|180049.7|179959.7|14
1720785310000|2024-07-12 11:55:10|180055.1|179965.1|180054.9|179964.9|180059.9|179969.9|180054.9|179964.9|6
1720785320000|2024-07-12 11:55:20|180055.5|179965.5|180055.2|179965.2|180059.7|179969.7|180054.4|179964.4|9
1720785330000|2024-07-12 11:55:30|180055.3|179965.3|180055.9|179965.9|180057|179967|180055.1|179965.1|8
1720785340000|2024-07-12 11:55:40|180056.3|179966.3|180056.3|179966.3|180060.4|179970.4|180056.3|179966.3|8
1720785350000|2024-07-12 11:55:50|180054.1|179964.1|180061.1|179971.1|180061.7|179971.7|180054.1|179964.1|14
1720785360000|2024-07-12 11:56:00|180061.2|179971.2|180082.3|179992.3|180082.3|179992.3|180060.9|179970.9|15
1720785370000|2024-07-12 11:56:10|180080.2|179990.2|180073.3|179983.3|180084.3|179994.3|180073.3|179983.3|10
1720785380000|2024-07-12 11:56:20|180073.1|179983.1|180069.3|179979.3|180073.3|179983.3|180069.3|179979.3|9
1720785390000|2024-07-12 11:56:30|180069.9|179979.9|180069.5|179979.5|180070|179980|180069.4|179979.4|5
1720785400000|2024-07-12 11:56:40|180069.8|179979.8|180070.3|179980.3|180074.7|179984.7|180069.8|179979.8|8
1720785410000|2024-07-12 11:56:50|180070.8|179980.8|180076.5|179986.5|180078|179988|180070.7|179980.7|8
1720785420000|2024-07-12 11:57:00|180077.7|179987.7|180072.3|179982.3|180079.7|179989.7|180072.3|179982.3|11
1720785430000|2024-07-12 11:57:10|180072.1|179982.1|180072.9|179982.9|180072.9|179982.9|180072.1|179982.1|5
1720785440000|2024-07-12 11:57:20|180072.7|179982.7|180072.7|179982.7|180073.5|179983.5|180072.7|179982.7|3
1720785450000|2024-07-12 11:57:30|180071.9|179981.9|180072|179982|180072.2|179982.2|180071.9|179981.9|5
1720785460000|2024-07-12 11:57:40|180071.3|179981.3|180071.6|179981.6|180071.9|179981.9|180070.8|179980.8|8
1720785470000|2024-07-12 11:57:50|180076.2|179986.2|180074.7|179984.7|180076.2|179986.2|180074.7|179984.7|11
1720785480000|2024-07-12 11:58:00|180074.6|179984.6|180071.4|179981.4|180074.6|179984.6|180068.6|179978.6|12
1720785490000|2024-07-12 11:58:10|180070.1|179980.1|180070.2|179980.2|180070.6|179980.6|180068.9|179978.9|7
1720785500000|2024-07-12 11:58:20|180069.9|179979.9|180069.4|179979.4|180070.1|179980.1|180068.6|179978.6|7
1720785510000|2024-07-12 11:58:30|180069.1|179979.1|180072.7|179982.7|180072.9|179982.9|180059.8|179969.8|13
1720785520000|2024-07-12 11:58:40|180072.6|179982.6|180073.7|179983.7|180075.3|179985.3|180072.6|179982.6|9
1720785530000|2024-07-12 11:58:50|180073.8|179983.8|180075.1|179985.1|180075.1|179985.1|180072.5|179982.5|9
1720785540000|2024-07-12 11:59:00|180075|179985|180075.8|179985.8|180075.8|179985.8|180075|179985|7
1720785550000|2024-07-12 11:59:10|180075.9|179985.9|180078.4|179988.4|180078.4|179988.4|180075.3|179985.3|15
1720785560000|2024-07-12 11:59:20|180078.5|179988.5|180077.1|179987.1|180078.5|179988.5|180075|179985|11
1720785570000|2024-07-12 11:59:30|180078.3|179988.3|180076.1|179986.1|180078.3|179988.3|180076.1|179986.1|12
1720785580000|2024-07-12 11:59:40|180076.2|179986.2|180076.1|179986.1|180076.2|179986.2|180075.9|179985.9|6
1720785590000|2024-07-12 11:59:50|180075.3|179985.3|180075.4|179985.4|180076.2|179986.2|180075.3|179985.3|7
1720785600000|2024-07-12 12:00:00|180075.1|179985.1|180073.6|179983.6|180082.8|179992.8|180062.7|179972.7|27
1720785610000|2024-07-12 12:00:10|180073.7|179983.7|180076.2|179986.2|180080.6|179990.6|180073.7|179983.7|13
1720785620000|2024-07-12 12:00:20|180075.6|179985.6|180074.2|179984.2|180079.5|179989.5|180074.2|179984.2|12
1720785630000|2024-07-12 12:00:30|180071.1|179981.1|180064.6|179974.6|180073|179983|180063.7|179973.7|19
1720785640000|2024-07-12 12:00:40|180065.1|179975.1|180070.2|179980.2|180073.1|179983.1|180063.1|179973.1|13
1720785650000|2024-07-12 12:00:50|180064.2|179974.2|180055.6|179965.6|180070.6|179980.6|180055.6|179965.6|16
1720785660000|2024-07-12 12:01:00|180057|179967|180069.1|179979.1|180070.1|179980.1|180057|179967|19
1720785670000|2024-07-12 12:01:10|180069.7|179979.7|180066.5|179976.5|180071.4|179981.4|180065.7|179975.7|18
1720785680000|2024-07-12 12:01:20|180065.2|179975.2|180120.6|180030.6|180126.9|180036.9|180065.2|179975.2|32
1720785690000|2024-07-12 12:01:30|180117.9|180027.9|180122.5|180032.5|180127.3|180037.3|180117.9|180027.9|22
1720785700000|2024-07-12 12:01:40|180126.3|180036.3|180124.5|180034.5|180128.3|180038.3|180120.9|180030.9|12
1720785710000|2024-07-12 12:01:50|180126.7|180036.7|180124|180034|180126.7|180036.7|180119.6|180029.6|21
1720785720000|2024-07-12 12:02:00|180121.3|180031.3|180136.4|180046.4|180139.9|180049.9|180120.8|180030.8|20
1720785730000|2024-07-12 12:02:10|180136.8|180046.8|180116.7|180026.7|180140.1|180050.1|180116|180026|18
1720785740000|2024-07-12 12:02:20|180117|180027|180118.7|180028.7|180120.1|180030.1|180114.6|180024.6|12
1720785750000|2024-07-12 12:02:30|180118.3|180028.3|180121.1|180031.1|180123.5|180033.5|180106.7|180016.7|19
1720785760000|2024-07-12 12:02:40|180121.3|180031.3|180121.1|180031.1|180122.2|180032.2|180119.4|180029.4|9
1720785770000|2024-07-12 12:02:50|180118.8|180028.8|180119.5|180029.5|180120.9|180030.9|180114.4|180024.4|8
1720785780000|2024-07-12 12:03:00|180116.1|180026.1|180119.9|180029.9|180122.3|180032.3|180087.3|179997.3|32
1720785790000|2024-07-12 12:03:10|180118.1|180028.1|180126.5|180036.5|180134.8|180044.8|180115|180025|24
1720785800000|2024-07-12 12:03:20|180127.2|180037.2|180144.3|180054.3|180148.1|180058.1|180122.2|180032.2|31
1720785810000|2024-07-12 12:03:30|180146|180056|180137|180047|180148.9|180058.9|180135.5|180045.5|16
1720785820000|2024-07-12 12:03:40|180136.5|180046.5|180132.4|180042.4|180136.5|180046.5|180122|180032|16
1720785830000|2024-07-12 12:03:50|180132.3|180042.3|180119.8|180029.8|180132.3|180042.3|180119.7|180029.7|14
1720785840000|2024-07-12 12:04:00|180119.6|180029.6|180110.6|180020.6|180122.4|180032.4|180090.2|180000.2|25
1720785850000|2024-07-12 12:04:10|180114|180024|180135.8|180045.8|180135.8|180045.8|180109.8|180019.8|22
1720785860000|2024-07-12 12:04:20|180140.6|180050.6|180138.2|180048.2|180142.4|180052.4|180130.1|180040.1|25
1720785870000|2024-07-12 12:04:30|180138.4|180048.4|180136.3|180046.3|180141.1|180051.1|180136.3|180046.3|11
1720785880000|2024-07-12 12:04:40|180136.5|180046.5|180127.5|180037.5|180137.3|180047.3|180127.5|180037.5|15
1720785890000|2024-07-12 12:04:50|180127.8|180037.8|180075.5|179985.5|180128.2|180038.2|180064.4|179974.4|18
1720785900000|2024-07-12 12:05:00|180075.4|179985.4|180069.7|179979.7|180075.4|179985.4|180069.7|179979.7|14
1720785910000|2024-07-12 12:05:10|180070.1|179980.1|180080.1|179990.1|180080.1|179990.1|180068.5|179978.5|26
1720785920000|2024-07-12 12:05:20|180080.3|179990.3|180093.5|180003.5|180094.1|180004.1|180078.3|179988.3|12
1720785930000|2024-07-12 12:05:30|180093.6|180003.6|180074.4|179984.4|180093.6|180003.6|180072.4|179982.4|22
1720785940000|2024-07-12 12:05:40|180067.5|179977.5|180043.8|179953.8|180072.8|179982.8|180040.2|179950.2|12
1720785950000|2024-07-12 12:05:50|180046.8|179956.8|180066.8|179976.8|180072.3|179982.3|180045.7|179955.7|26
1720785960000|2024-07-12 12:06:00|180066.9|179976.9|180068|179978|180070|179980|180066|179976|13
1720785970000|2024-07-12 12:06:10|180068.1|179978.1|180070.7|179980.7|180086|179996|180068.1|179978.1|21
1720785980000|2024-07-12 12:06:20|180068.7|179978.7|180065.4|179975.4|180068.7|179978.7|180056.2|179966.2|27
1720785990000|2024-07-12 12:06:30|180065.5|179975.5|180069.5|179979.5|180072|179982|180065.1|179975.1|15
1720786000000|2024-07-12 12:06:40|180069.6|179979.6|180068.9|179978.9|180069.6|179979.6|180064.9|179974.9|15
1720786010000|2024-07-12 12:06:50|180067.4|179977.4|180066.4|179976.4|180072.6|179982.6|180065.2|179975.2|24
1720786020000|2024-07-12 12:07:00|180066.3|179976.3|180061.5|179971.5|180067.9|179977.9|180061.2|179971.2|25
1720786030000|2024-07-12 12:07:10|180062.5|179972.5|180067.1|179977.1|180072.2|179982.2|180059.8|179969.8|29
1720786040000|2024-07-12 12:07:20|180066.4|179976.4|180062.2|179972.2|180069.2|179979.2|180062.2|179972.2|16
1720786050000|2024-07-12 12:07:30|180064.6|179974.6|180040.7|179950.7|180064.7|179974.7|180036.7|179946.7|30
1720786060000|2024-07-12 12:07:40|180041.1|179951.1|180050.8|179960.8|180059.5|179969.5|180041.1|179951.1|21
1720786070000|2024-07-12 12:07:50|180053.7|179963.7|180048.5|179958.5|180054.5|179964.5|180048.5|179958.5|20
1720786080000|2024-07-12 12:08:00|180048.6|179958.6|180025.8|179935.8|180049.2|179959.2|180015.1|179925.1|34
1720786090000|2024-07-12 12:08:10|180026.1|179936.1|180026.9|179936.9|180027.5|179937.5|180025.2|179935.2|23
1720786100000|2024-07-12 12:08:20|180027.1|179937.1|180029.4|179939.4|180036.1|179946.1|180026.6|179936.6|18
1720786110000|2024-07-12 12:08:30|180029.5|179939.5|179942.7|179852.7|180030.4|179940.4|179930.3|179840.3|31
1720786120000|2024-07-12 12:08:40|179938.1|179848.1|179971.7|179881.7|179972.8|179882.8|179925.4|179835.4|35
1720786130000|2024-07-12 12:08:50|179971.9|179881.9|179995.1|179905.1|179997|179907|179964.9|179874.9|31
1720786140000|2024-07-12 12:09:00|180003.1|179913.1|179896.4|179806.4|180003.1|179913.1|179896.4|179806.4|35
1720786150000|2024-07-12 12:09:10|179902.7|179812.7|179934|179844|179934.1|179844.1|179900.3|179810.3|35
1720786160000|2024-07-12 12:09:20|179943.1|179853.1|179925.6|179835.6|179951.8|179861.8|179900|179810|37
1720786170000|2024-07-12 12:09:30|179927.4|179837.4|179963|179873|179965.1|179875.1|179927.4|179837.4|31
1720786180000|2024-07-12 12:09:40|179966.1|179876.1|179977|179887|179978.9|179888.9|179966.1|179876.1|21
1720786190000|2024-07-12 12:09:50|179977.3|179887.3|179962.8|179872.8|179978.7|179888.7|179962.8|179872.8|24
1720786200000|2024-07-12 12:10:00|179963.1|179873.1|179980.2|179890.2|179980.2|179890.2|179962.8|179872.8|23
1720786210000|2024-07-12 12:10:10|179977.6|179887.6|179976.3|179886.3|179980.8|179890.8|179972.5|179882.5|23
1720786220000|2024-07-12 12:10:20|179977.1|179887.1|179953.4|179863.4|179981.3|179891.3|179953|179863|20
1720786230000|2024-07-12 12:10:30|179957.9|179867.9|179966.8|179876.8|179966.8|179876.8|179951.8|179861.8|18
1720786240000|2024-07-12 12:10:40|179967.7|179877.7|179977.4|179887.4|179978.9|179888.9|179958.2|179868.2|22
1720786250000|2024-07-12 12:10:50|179977.3|179887.3|179971.7|179881.7|179977.3|179887.3|179963.3|179873.3|20
1720786260000|2024-07-12 12:11:00|179969.9|179879.9|179965.5|179875.5|179969.9|179879.9|179958|179868|14
1720786270000|2024-07-12 12:11:10|179965.8|179875.8|179964.2|179874.2|179969.9|179879.9|179964.2|179874.2|23
1720786280000|2024-07-12 12:11:20|179966.5|179876.5|179923.5|179833.5|179968.8|179878.8|179919.9|179829.9|28
1720786290000|2024-07-12 12:11:30|179926.1|179836.1|179979.4|179889.4|179981.7|179891.7|179925.6|179835.6|19
1720786300000|2024-07-12 12:11:40|179978.2|179888.2|179976.2|179886.2|179980.1|179890.1|179961.8|179871.8|25
1720786310000|2024-07-12 12:11:50|179974|179884|179975.3|179885.3|179977.1|179887.1|179969.2|179879.2|19
1720786320000|2024-07-12 12:12:00|179970.2|179880.2|179977.6|179887.6|179978|179888|179964.3|179874.3|20
1720786330000|2024-07-12 12:12:10|179977.5|179887.5|179894.4|179804.4|179980.3|179890.3|179890.9|179800.9|19
1720786340000|2024-07-12 12:12:20|179894.5|179804.5|179895.3|179805.3|179907.3|179817.3|179893.6|179803.6|29
1720786350000|2024-07-12 12:12:30|179897.4|179807.4|179899.2|179809.2|179906.6|179816.6|179892.4|179802.4|16
1720786360000|2024-07-12 12:12:40|179899.8|179809.8|179901.1|179811.1|179907.7|179817.7|179899.7|179809.7|18
1720786370000|2024-07-12 12:12:50|179901.6|179811.6|179898.1|179808.1|179909.1|179819.1|179895.3|179805.3|15
1720786380000|2024-07-12 12:13:00|179897.4|179807.4|179890.7|179800.7|179897.4|179807.4|179890.7|179800.7|18
1720786390000|2024-07-12 12:13:10|179890.5|179800.5|179892.5|179802.5|179897.7|179807.7|179890.5|179800.5|21
1720786400000|2024-07-12 12:13:20|179889.6|179799.6|179897.8|179807.8|179901.8|179811.8|179889.3|179799.3|23
1720786410000|2024-07-12 12:13:30|179897.9|179807.9|179894.9|179804.9|179898.1|179808.1|179893.7|179803.7|12
1720786420000|2024-07-12 12:13:40|179894.2|179804.2|179895.9|179805.9|179897.8|179807.8|179893.4|179803.4|17
1720786430000|2024-07-12 12:13:50|179894.4|179804.4|179912|179822|179922.8|179832.8|179894.4|179804.4|14
1720786440000|2024-07-12 12:14:00|179911.9|179821.9|179894.2|179804.2|179913.5|179823.5|179893.8|179803.8|12
1720786450000|2024-07-12 12:14:10|179896.8|179806.8|179891.1|179801.1|179900.3|179810.3|179886.8|179796.8|22
1720786460000|2024-07-12 12:14:20|179890.9|179800.9|179859.2|179769.2|179891.1|179801.1|179824.7|179734.7|23
1720786470000|2024-07-12 12:14:30|179860.9|179770.9|179851.6|179761.6|179860.9|179770.9|179843.7|179753.7|22
1720786480000|2024-07-12 12:14:40|179849.4|179759.4|179861.8|179771.8|179861.8|179771.8|179827.3|179737.3|28
1720786490000|2024-07-12 12:14:50|179859.7|179769.7|179828.2|179738.2|179859.7|179769.7|179823.2|179733.2|26
1720786500000|2024-07-12 12:15:00|179832.1|179742.1|179854.6|179764.6|179865|179775|179832.1|179742.1|32
1720786510000|2024-07-12 12:15:10|179859.3|179769.3|179859.2|179769.2|179859.3|179769.3|179837.2|179747.2|23
1720786520000|2024-07-12 12:15:20|179862.3|179772.3|179868|179778|179891|179801|179862.3|179772.3|30
1720786530000|2024-07-12 12:15:30|179867|179777|179881.1|179791.1|179885.8|179795.8|179843.2|179753.2|30
1720786540000|2024-07-12 12:15:40|179876.3|179786.3|179888.9|179798.9|179895.1|179805.1|179876.3|179786.3|27
1720786550000|2024-07-12 12:15:50|179884.7|179794.7|179898.5|179808.5|179898.5|179808.5|179883.9|179793.9|24
1720786560000|2024-07-12 12:16:00|179893.6|179803.6|179901.1|179811.1|179902.4|179812.4|179888.4|179798.4|20
1720786570000|2024-07-12 12:16:10|179901.8|179811.8|179911.8|179821.8|179961.3|179871.3|179901.8|179811.8|31
1720786580000|2024-07-12 12:16:20|179890.2|179800.2|179884.4|179794.4|179890.2|179800.2|179882.4|179792.4|25
1720786590000|2024-07-12 12:16:30|179884.1|179794.1|179894.9|179804.9|179901.2|179811.2|179884.1|179794.1|17
1720786600000|2024-07-12 12:16:40|179883.5|179793.5|179888.6|179798.6|179890|179800|179882.1|179792.1|12
1720786610000|2024-07-12 12:16:50|179889.1|179799.1|179882.2|179792.2|179889.3|179799.3|179882.1|179792.1|16
1720786620000|2024-07-12 12:17:00|179882.9|179792.9|179881.7|179791.7|179882.9|179792.9|179873.3|179783.3|15
1720786630000|2024-07-12 12:17:10|179882.1|179792.1|179881.5|179791.5|179882.3|179792.3|179874.4|179784.4|13
1720786640000|2024-07-12 12:17:20|179880.8|179790.8|179873.3|179783.3|179880.8|179790.8|179868.5|179778.5|17
1720786650000|2024-07-12 12:17:30|179873.2|179783.2|179878|179788|179878.2|179788.2|179870.8|179780.8|15
1720786660000|2024-07-12 12:17:40|179877|179787|179877.6|179787.6|179878|179788|179875|179785|18
1720786670000|2024-07-12 12:17:50|179877.7|179787.7|179883.8|179793.8|179884.3|179794.3|179877.7|179787.7|21
1720786680000|2024-07-12 12:18:00|179884.4|179794.4|179879.7|179789.7|179886.6|179796.6|179878.9|179788.9|22
1720786690000|2024-07-12 12:18:10|179879.5|179789.5|179887.3|179797.3|179887.9|179797.9|179878.4|179788.4|10
1720786700000|2024-07-12 12:18:20|179887.1|179797.1|179884.6|179794.6|179887.1|179797.1|179881.6|179791.6|22
1720786710000|2024-07-12 12:18:30|179884.5|179794.5|179883.1|179793.1|179886|179796|179880.6|179790.6|17
1720786720000|2024-07-12 12:18:40|179885.6|179795.6|179877.3|179787.3|179885.6|179795.6|179874.7|179784.7|19
1720786730000|2024-07-12 12:18:50|179877.2|179787.2|179867.2|179777.2|179877.2|179787.2|179857.6|179767.6|20
1720786740000|2024-07-12 12:19:00|179868.1|179778.1|179856.2|179766.2|179869.4|179779.4|179850.3|179760.3|25
1720786750000|2024-07-12 12:19:10|179855.9|179765.9|179862.9|179772.9|179863.3|179773.3|179853|179763|17
1720786760000|2024-07-12 12:19:20|179860.5|179770.5|179848.4|179758.4|179863.8|179773.8|179833.7|179743.7|22
1720786770000|2024-07-12 12:19:30|179847.8|179757.8|179841|179751|179848|179758|179838.4|179748.4|19
1720786780000|2024-07-12 12:19:40|179841.1|179751.1|179846.4|179756.4|179846.4|179756.4|179835.3|179745.3|18
1720786790000|2024-07-12 12:19:50|179844.2|179754.2|179838.7|179748.7|179848.4|179758.4|179836.7|179746.7|26
1720786800000|2024-07-12 12:20:00|179772.5|179682.5|179823.3|179733.3|179823.3|179733.3|179772.5|179682.5|19
1720786810000|2024-07-12 12:20:10|179833.6|179743.6|179821.6|179731.6|179843|179753|179818.3|179728.3|27
1720786820000|2024-07-12 12:20:20|179825|179735|179826.2|179736.2|179826.2|179736.2|179821.6|179731.6|8
1720786830000|2024-07-12 12:20:30|179823.7|179733.7|179824.9|179734.9|179825.5|179735.5|179808.8|179718.8|15
1720786840000|2024-07-12 12:20:40|179824.5|179734.5|179810.1|179720.1|179824.5|179734.5|179807.1|179717.1|28
1720786850000|2024-07-12 12:20:50|179810.2|179720.2|179758.8|179668.8|179815.3|179725.3|179756.1|179666.1|25
1720786860000|2024-07-12 12:21:00|179756.8|179666.8|179740.8|179650.8|179756.8|179666.8|179740|179650|22
1720786870000|2024-07-12 12:21:10|179740.7|179650.7|179768.3|179678.3|179777.5|179687.5|179740|179650|25
1720786880000|2024-07-12 12:21:20|179769.4|179679.4|179736.7|179646.7|179769.4|179679.4|179728.3|179638.3|25
1720786890000|2024-07-12 12:21:30|179738.8|179648.8|179733.4|179643.4|179754|179664|179729.1|179639.1|32
1720786900000|2024-07-12 12:21:40|179733.3|179643.3|179687.5|179597.5|179733.3|179643.3|179683.8|179593.8|28
1720786910000|2024-07-12 12:21:50|179693.1|179603.1|179724.1|179634.1|179724.2|179634.2|179691.1|179601.1|22
1720786920000|2024-07-12 12:22:00|179724|179634|179746.6|179656.6|179746.8|179656.8|179724|179634|19
1720786930000|2024-07-12 12:22:10|179745.8|179655.8|179732.3|179642.3|179747.5|179657.5|179732.3|179642.3|18
1720786940000|2024-07-12 12:22:20|179734.6|179644.6|179719|179629|179734.6|179644.6|179710.5|179620.5|23
1720786950000|2024-07-12 12:22:30|179718.6|179628.6|179726.6|179636.6|179726.6|179636.6|179711.8|179621.8|21
1720786960000|2024-07-12 12:22:40|179737.2|179647.2|179737.4|179647.4|179738.1|179648.1|179722.4|179632.4|28
1720786970000|2024-07-12 12:22:50|179737.3|179647.3|179676.2|179586.2|179737.3|179647.3|179670|179580|30
1720786980000|2024-07-12 12:23:00|179676.4|179586.4|179650.7|179560.7|179680.1|179590.1|179645.7|179555.7|39
1720786990000|2024-07-12 12:23:10|179644.2|179554.2|179647.3|179557.3|179663.2|179573.2|179642.7|179552.7|33
1720787000000|2024-07-12 12:23:20|179675.2|179585.2|179708.7|179618.7|179709.8|179619.8|179673|179583|24
1720787010000|2024-07-12 12:23:30|179709.2|179619.2|179642.9|179552.9|179709.2|179619.2|179641.3|179551.3|31
1720787020000|2024-07-12 12:23:40|179641.1|179551.1|179634.4|179544.4|179644|179554|179628.9|179538.9|28
1720787030000|2024-07-12 12:23:50|179632.4|179542.4|179710.8|179620.8|179715.5|179625.5|179629.9|179539.9|30
1720787040000|2024-07-12 12:24:00|179708.8|179618.8|179720.6|179630.6|179720.9|179630.9|179705|179615|27
1720787050000|2024-07-12 12:24:10|179720.3|179630.3|179662.6|179572.6|179722.7|179632.7|179662.6|179572.6|30
1720787060000|2024-07-12 12:24:20|179665.5|179575.5|179647.4|179557.4|179665.5|179575.5|179641.5|179551.5|31
1720787070000|2024-07-12 12:24:30|179648.5|179558.5|179666.9|179576.9|179676.4|179586.4|179641.4|179551.4|37
1720787080000|2024-07-12 12:24:40|179675.1|179585.1|179681.2|179591.2|179688.8|179598.8|179673.1|179583.1|28
1720787090000|2024-07-12 12:24:50|179681.3|179591.3|179714.9|179624.9|179726.3|179636.3|179681.3|179591.3|20
1720787100000|2024-07-12 12:25:00|179719.3|179629.3|179707.1|179617.1|179724.6|179634.6|179702.1|179612.1|28
1720787110000|2024-07-12 12:25:10|179707.8|179617.8|179703.8|179613.8|179711.3|179621.3|179702.3|179612.3|18
1720787120000|2024-07-12 12:25:20|179704|179614|179715.2|179625.2|179716.5|179626.5|179704|179614|10
1720787130000|2024-07-12 12:25:30|179715.9|179625.9|179736.8|179646.8|179736.8|179646.8|179712.4|179622.4|15
1720787140000|2024-07-12 12:25:40|179738.3|179648.3|179731.8|179641.8|179738.3|179648.3|179718.5|179628.5|30
1720787150000|2024-07-12 12:25:50|179731.7|179641.7|179736.5|179646.5|179736.5|179646.5|179728.9|179638.9|27
1720787160000|2024-07-12 12:26:00|179733|179643|179743.8|179653.8|179754.4|179664.4|179731.7|179641.7|24
1720787170000|2024-07-12 12:26:10|179742.3|179652.3|179784.3|179694.3|179804.7|179714.7|179742.3|179652.3|18
1720787180000|2024-07-12 12:26:20|179783.5|179693.5|179771|179681|179785.7|179695.7|179760.3|179670.3|28
1720787190000|2024-07-12 12:26:30|179794|179664|179816.3|179686.3|179820|179690|179794|179664|29
1720787200000|2024-07-12 12:26:40|179815.4|179685.4|179811.3|179681.3|179828.5|179698.5|179809.9|179679.9|34
1720787210000|2024-07-12 12:26:50|179809.6|179679.6|179788.3|179698.3|179810.2|179701.1|179783|179678.9|26
1720787220000|2024-07-12 12:27:00|179789.3|179699.3|179742|179652|179792|179702|179737.3|179647.3|27
1720787230000|2024-07-12 12:27:10|179753.6|179663.6|179793.1|179703.1|179795.5|179705.5|179752|179662|33
1720787240000|2024-07-12 12:27:20|179792|179702|179775.6|179685.6|179792|179702|179774.4|179684.4|28
1720787250000|2024-07-12 12:27:30|179777.2|179687.2|179793.8|179703.8|179796.4|179706.4|179775.9|179685.9|24
1720787260000|2024-07-12 12:27:40|179794|179704|179774.7|179684.7|179796.3|179706.3|179774.5|179684.5|24
1720787270000|2024-07-12 12:27:50|179774.5|179684.5|179767.8|179677.8|179774.5|179684.5|179750.4|179660.4|23
1720787280000|2024-07-12 12:28:00|179765.6|179675.6|179775.7|179685.7|179778.8|179688.8|179763.6|179673.6|26
1720787290000|2024-07-12 12:28:10|179775.6|179685.6|179776.9|179646.9|179802|179696.9|179764.5|179634.5|25
1720787300000|2024-07-12 12:28:20|179776.8|179646.8|179780.8|179650.8|179780.8|179650.8|179755|179625|27
1720787310000|2024-07-12 12:28:30|179783.1|179653.1|179772.7|179642.7|179783.1|179653.1|179758|179628|26
1720787320000|2024-07-12 12:28:40|179773.9|179643.9|179775.8|179645.8|179785.7|179655.7|179773.9|179643.9|26
1720787330000|2024-07-12 12:28:50|179772|179642|179783.9|179653.9|179785.2|179655.2|179770.9|179640.9|28
1720787340000|2024-07-12 12:29:00|179775|179645|179796.8|179666.8|179799.6|179669.6|179769.2|179639.2|37
1720787350000|2024-07-12 12:29:10|179796.9|179666.9|179799.7|179669.7|179805|179675|179796.9|179666.9|26
1720787360000|2024-07-12 12:29:20|179799.3|179669.3|179801.3|179671.3|179801.6|179671.6|179785.3|179655.3|30
1720787370000|2024-07-12 12:29:30|179798.4|179668.4|179777.4|179647.4|179798.4|179668.4|179754.1|179624.1|38
1720787380000|2024-07-12 12:29:40|179769.8|179639.8|179741.7|179611.7|179789.7|179659.7|179725.5|179595.5|34
1720787390000|2024-07-12 12:29:50|179738|179608|179862.2|179520.2|179862.2|179608|179738|179497.4|31
1720787400000|2024-07-12 12:30:00|179836.8|179543.5|180151.1|179809.1|180175.1|179833.1|179836.7|179543.2|38
1720787410000|2024-07-12 12:30:10|180134.1|179792.1|180072.3|179792.4|180158.3|179816.3|179825.1|179601.6|40
1720787420000|2024-07-12 12:30:20|180067.5|179828.8|180017.2|179792.3|180070.4|179843.4|180008.2|179768.2|40
1720787430000|2024-07-12 12:30:30|180020.8|179803.8|179939.4|179809.4|180040.9|179864.8|179924.6|179771.5|39
1720787440000|2024-07-12 12:30:40|179937.7|179807.7|179972.4|179842.4|180003.2|179873.2|179927.3|179797.3|39
1720787450000|2024-07-12 12:30:50|179974.2|179844.2|179972.1|179842.1|179974.2|179844.2|179915.1|179785.1|39
1720787460000|2024-07-12 12:31:00|179971.1|179841.1|180100.9|179970.9|180100.9|179970.9|179970.6|179840.6|38
1720787470000|2024-07-12 12:31:10|180102|179972|180088.6|179958.6|180135.6|180005.6|180070.9|179940.9|40
1720787480000|2024-07-12 12:31:20|180079.1|179949.1|180057.6|179927.6|180094.7|179964.7|180027.4|179897.4|40
1720787490000|2024-07-12 12:31:30|180058.9|179928.9|180031|179901|180060.9|179930.9|180004.4|179874.4|37
1720787500000|2024-07-12 12:31:40|180022|179892|180000.1|179870.1|180039.7|179909.7|179995.7|179865.7|36
1720787510000|2024-07-12 12:31:50|179995.2|179865.2|179995.7|179865.7|180023|179893|179995|179865|37
1720787520000|2024-07-12 12:32:00|180001.6|179871.6|180079.5|179949.5|180079.5|179982.3|180000.4|179870.4|33
1720787530000|2024-07-12 12:32:10|180084.9|179954.9|180112.6|179982.6|180113.4|179983.4|180084.9|179954.9|37
1720787540000|2024-07-12 12:32:20|180095.8|179965.8|180040.4|179910.4|180115.4|179985.4|180034.4|179904.4|39
1720787550000|2024-07-12 12:32:30|180035.5|179905.5|180046.4|179916.4|180072.9|179942.9|180032.5|179902.5|33
1720787560000|2024-07-12 12:32:40|180046.5|179916.5|179883.9|179753.9|180058.7|179928.7|179883.9|179753.9|39
1720787570000|2024-07-12 12:32:50|179882.9|179752.9|179893.8|179763.8|179930.5|179800.5|179870|179740|38
1720787580000|2024-07-12 12:33:00|179897.1|179767.1|179909.7|179819.7|179911.1|179821.1|179847.5|179733.8|36
1720787590000|2024-07-12 12:33:10|179908.5|179818.5|179889.8|179759.8|179939.6|179829.5|179870.7|179759.8|33
1720787600000|2024-07-12 12:33:20|179878.7|179748.7|179830.1|179700.1|179897.5|179767.5|179828.5|179698.5|39
1720787610000|2024-07-12 12:33:30|179831.6|179701.6|179798.8|179708.8|179831.6|179727.5|179781.8|179651.8|36
1720787620000|2024-07-12 12:33:40|179800.9|179710.9|179801.5|179671.5|179807.5|179710.9|179777.6|179668.2|31
1720787630000|2024-07-12 12:33:50|179801.4|179671.4|179804.5|179714.5|179810|179715.8|179794|179671.4|28
1720787640000|2024-07-12 12:34:00|179804.9|179714.9|179800.4|179710.4|179805.2|179715.2|179800.4|179710.4|25
1720787650000|2024-07-12 12:34:10|179797.7|179707.7|179802.3|179712.3|179804.5|179714.5|179796.5|179706.5|27
1720787660000|2024-07-12 12:34:20|179802.1|179712.1|179807.2|179717.2|179807.4|179717.4|179779.6|179689.6|30
1720787670000|2024-07-12 12:34:30|179807.1|179717.1|179805.4|179715.4|179812|179722|179803.9|179713.9|18
1720787680000|2024-07-12 12:34:40|179806.5|179716.5|179808.6|179718.6|179811.8|179721.8|179792|179702|31
1720787690000|2024-07-12 12:34:50|179808.2|179718.2|179862.5|179772.5|179865.2|179775.2|179808.2|179718.2|25
1720787700000|2024-07-12 12:35:00|179858|179768|179826.7|179736.7|179860.7|179770.7|179822.2|179732.2|37
1720787710000|2024-07-12 12:35:10|179827.6|179737.6|179840.6|179750.6|179840.6|179750.6|179791.3|179701.3|36
1720787720000|2024-07-12 12:35:20|179838.1|179748.1|179862.9|179772.9|179865.1|179775.1|179820|179730|30
1720787730000|2024-07-12 12:35:30|179862.7|179772.7|179906.2|179816.2|179915.1|179825.1|179862.7|179772.7|37
1720787740000|2024-07-12 12:35:40|179906.3|179816.3|179861.9|179771.9|179906.3|179816.3|179852.8|179762.8|30
1720787750000|2024-07-12 12:35:50|179877.5|179787.5|179862.8|179772.8|179889.8|179799.8|179853.4|179763.4|30
1720787760000|2024-07-12 12:36:00|179867.6|179777.6|179860.3|179770.3|179896|179806|179855.7|179765.7|35
1720787770000|2024-07-12 12:36:10|179857.9|179767.9|179831.9|179741.9|179869.3|179779.3|179831.5|179741.5|30
1720787780000|2024-07-12 12:36:20|179829.9|179739.9|179827.6|179737.6|179840.8|179750.8|179825.2|179735.2|32
1720787790000|2024-07-12 12:36:30|179825.7|179735.7|179818.2|179728.2|179834.8|179744.8|179816.6|179726.6|34
1720787800000|2024-07-12 12:36:40|179818|179728|179828.8|179738.8|179840.2|179750.2|179814.7|179724.7|35
1720787810000|2024-07-12 12:36:50|179830.7|179740.7|179817|179727|179844.3|179754.3|179817|179727|32
1720787820000|2024-07-12 12:37:00|179818.9|179728.9|179814.8|179724.8|179822.3|179732.3|179804.6|179714.6|32
1720787830000|2024-07-12 12:37:10|179815|179725|179812.8|179722.8|179827.4|179737.4|179812.8|179722.8|28
1720787840000|2024-07-12 12:37:20|179812.5|179722.5|179800.1|179710.1|179813|179723|179799.3|179709.3|31
1720787850000|2024-07-12 12:37:30|179797.9|179707.9|179789.2|179699.2|179801.2|179711.2|179767.1|179677.1|30
1720787860000|2024-07-12 12:37:40|179791.5|179701.5|179794.5|179704.5|179802.2|179712.2|179791.4|179701.4|27
1720787870000|2024-07-12 12:37:50|179787.6|179697.6|179802.9|179712.9|179802.9|179712.9|179782.9|179692.9|32
1720787880000|2024-07-12 12:38:00|179802.8|179712.8|179787.5|179697.5|179810.2|179720.2|179772|179682|34
1720787890000|2024-07-12 12:38:10|179787.3|179697.3|179796.9|179706.9|179797.7|179707.7|179781.4|179691.4|35
1720787900000|2024-07-12 12:38:20|179795.1|179705.1|179810.6|179720.6|179810.7|179720.7|179795.1|179705.1|20
1720787910000|2024-07-12 12:38:30|179809.5|179719.5|179805.8|179715.8|179809.5|179719.5|179802.9|179712.9|18
1720787920000|2024-07-12 12:38:40|179806.5|179716.5|179804.8|179714.8|179812.1|179722.1|179804.8|179714.8|16
1720787930000|2024-07-12 12:38:50|179802.6|179712.6|179805|179715|179817.6|179727.6|179794.2|179704.2|32
1720787940000|2024-07-12 12:39:00|179805.8|179715.8|179908.4|179818.4|179908.4|179818.4|179805.8|179715.8|29
1720787950000|2024-07-12 12:39:10|179908.5|179818.5|179917.7|179827.7|179919.2|179829.2|179900.5|179810.5|34
1720787960000|2024-07-12 12:39:20|179921.2|179831.2|179969.7|179879.7|179975.7|179885.7|179919|179829|31
1720787970000|2024-07-12 12:39:30|179968.4|179878.4|179985|179895|179987.5|179897.5|179968.2|179878.2|32
1720787980000|2024-07-12 12:39:40|179984.9|179894.9|179973.1|179883.1|179987.6|179897.6|179966.5|179876.5|29
1720787990000|2024-07-12 12:39:50|179973.9|179883.9|179976.2|179886.2|179976.2|179886.2|179968.9|179878.9|31
1720788000000|2024-07-12 12:40:00|179977.8|179887.8|180059.1|179969.1|180069.4|179979.4|179970.9|179880.9|32
1720788010000|2024-07-12 12:40:10|180056.1|179966.1|180042.3|179952.3|180068.3|179978.3|180026.6|179936.6|38
1720788020000|2024-07-12 12:40:20|180041.7|179951.7|180090.9|180000.9|180096.8|180006.8|180036.7|179946.7|34
1720788030000|2024-07-12 12:40:30|180090.8|180000.8|180078.8|179988.8|180090.8|180000.8|180051.1|179961.1|34
1720788040000|2024-07-12 12:40:40|180082.6|179992.6|180081.7|179991.7|180084|179994|180079.1|179989.1|25
1720788050000|2024-07-12 12:40:50|180081.8|179991.8|180153.7|180063.7|180153.7|180063.7|180081.8|179991.8|33
1720788060000|2024-07-12 12:41:00|180154.4|180064.4|180156.6|180066.6|180156.6|180066.6|180151.6|180061.6|18
1720788070000|2024-07-12 12:41:10|180156.5|180066.5|180154.2|180064.2|180156.5|180066.5|180153.8|180063.8|18
1720788080000|2024-07-12 12:41:20|180153.5|180063.5|180146.6|180056.6|180159.1|180069.1|180146.6|180056.6|17
1720788090000|2024-07-12 12:41:30|180147.1|180057.1|180069.2|179979.2|180147.1|180057.1|180052.3|179962.3|36
1720788100000|2024-07-12 12:41:40|180069.1|179979.1|180067.7|179977.7|180077.8|179987.8|180062.7|179972.7|33
1720788110000|2024-07-12 12:41:50|180067.4|179977.4|179972.2|179882.2|180075.5|179985.5|179972.2|179882.2|37
1720788120000|2024-07-12 12:42:00|179969.9|179879.9|179942.1|179852.1|179971.5|179881.5|179938.8|179848.8|32
1720788130000|2024-07-12 12:42:10|179944.2|179854.2|179934.1|179844.1|179951.6|179861.6|179929.4|179839.4|28
1720788140000|2024-07-12 12:42:20|179933.4|179843.4|179903.4|179813.4|179935.6|179845.6|179902.7|179812.7|28
1720788150000|2024-07-12 12:42:30|179904|179814|179856.5|179766.5|179904.6|179814.6|179856.4|179766.4|32
1720788160000|2024-07-12 12:42:40|179853.4|179763.4|179842.7|179752.7|179863.3|179773.3|179836.5|179746.5|33
1720788170000|2024-07-12 12:42:50|179850.6|179760.6|179875|179785|179905.2|179785|179850|179759.9|32
1720788180000|2024-07-12 12:43:00|179876.9|179786.9|179897.3|179767.3|179899.9|179787|179872.9|179744.3|40
1720788190000|2024-07-12 12:43:10|179896.2|179766.2|179824.9|179734.9|179899.9|179769.9|179823.7|179733.7|33
1720788200000|2024-07-12 12:43:20|179826.1|179736.1|179862|179772|179862|179772|179826.1|179736.1|27
1720788210000|2024-07-12 12:43:30|179857.9|179767.9|179905.7|179815.7|179913.9|179823.9|179855.9|179765.9|26
1720788220000|2024-07-12 12:43:40|179904|179814|179829|179739|179909.2|179819.2|179829|179739|31
1720788230000|2024-07-12 12:43:50|179828.9|179738.9|179832|179742|179857.4|179767.4|179828.8|179738.8|35
1720788240000|2024-07-12 12:44:00|179817|179727|179772.4|179682.4|179817|179727|179771|179681|34
1720788250000|2024-07-12 12:44:10|179765.1|179675.1|179800.3|179710.3|179800.4|179710.4|179759.1|179669.1|36
1720788260000|2024-07-12 12:44:20|179800.7|179710.7|179804.4|179714.4|179816.2|179726.2|179794|179704|30
1720788270000|2024-07-12 12:44:30|179806.3|179716.3|179815.3|179725.3|179816.7|179726.7|179769.9|179679.9|36
1720788280000|2024-07-12 12:44:40|179817.5|179727.5|179804.6|179714.6|179849.9|179759.9|179800.9|179710.9|32
1720788290000|2024-07-12 12:44:50|179806.8|179716.8|179844.5|179754.5|179851.4|179761.4|179803.5|179713.5|34
1720788300000|2024-07-12 12:45:00|179850.6|179760.6|179809|179719|179851.9|179761.9|179809|179719|37
1720788310000|2024-07-12 12:45:10|179810.5|179720.5|179807.8|179717.8|179811.6|179721.6|179804.4|179714.4|27
1720788320000|2024-07-12 12:45:20|179807.9|179717.9|179772.7|179682.7|179808.3|179718.3|179772.7|179682.7|30
1720788330000|2024-07-12 12:45:30|179783.1|179693.1|179809.3|179719.3|179811.1|179721.1|179782.8|179692.8|35
1720788340000|2024-07-12 12:45:40|179815.3|179725.3|179815.2|179725.2|179819.7|179729.7|179812.7|179722.7|27
1720788350000|2024-07-12 12:45:50|179813.7|179723.7|179831.9|179741.9|179866.5|179776.5|179813.7|179723.7|35
1720788360000|2024-07-12 12:46:00|179831.8|179741.8|179828.6|179738.6|179834.7|179744.7|179820.5|179730.5|33
1720788370000|2024-07-12 12:46:10|179815.3|179725.3|179830.2|179740.2|179830.3|179740.3|179808.9|179718.9|25
1720788380000|2024-07-12 12:46:20|179830.4|179740.4|179855.6|179765.6|179878.3|179788.3|179830.4|179740.4|29
1720788390000|2024-07-12 12:46:30|179855.9|179765.9|179868.9|179778.9|179877.3|179787.3|179854.9|179764.9|27
1720788400000|2024-07-12 12:46:40|179869.6|179779.6|179852.1|179762.1|179872|179782|179849.9|179759.9|33
1720788410000|2024-07-12 12:46:50|179854.5|179764.5|179827.2|179737.2|179854.5|179764.5|179824.1|179734.1|36
1720788420000|2024-07-12 12:47:00|179828.8|179738.8|179812.3|179722.3|179835.5|179745.5|179812.3|179722.3|29
1720788430000|2024-07-12 12:47:10|179811.2|179721.2|179818.4|179728.4|179823.7|179733.7|179809.5|179719.5|28
1720788440000|2024-07-12 12:47:20|179815.9|179725.9|179835|179745|179837.3|179747.3|179814.9|179724.9|30
1720788450000|2024-07-12 12:47:30|179833.9|179743.9|179827.2|179737.2|179838.6|179748.6|179806.8|179716.8|19
1720788460000|2024-07-12 12:47:40|179827.7|179737.7|179821.9|179731.9|179835.8|179745.8|179814.6|179724.6|26
1720788470000|2024-07-12 12:47:50|179828|179738|179863.4|179773.4|179882.5|179792.5|179827.4|179737.4|28
1720788480000|2024-07-12 12:48:00|179862.8|179772.8|179875.8|179785.8|179877.4|179787.4|179859.7|179769.7|33
1720788490000|2024-07-12 12:48:10|179874.6|179784.6|179868.9|179778.9|179878.9|179788.9|179868.9|179778.9|18
1720788500000|2024-07-12 12:48:20|179868.4|179778.4|179869.9|179779.9|179875.9|179785.9|179868.4|179778.4|24
1720788510000|2024-07-12 12:48:30|179869.3|179779.3|179881.4|179791.4|179881.9|179791.9|179867.3|179777.3|26
1720788520000|2024-07-12 12:48:40|179881.2|179791.2|179849.3|179759.3|179881.2|179791.2|179849.3|179759.3|31
1720788530000|2024-07-12 12:48:50|179847.1|179757.1|179835.6|179745.6|179866.1|179776.1|179825.9|179735.9|34
1720788540000|2024-07-12 12:49:00|179833.9|179743.9|179812.5|179722.5|179834.3|179744.3|179812.5|179722.5|18
1720788550000|2024-07-12 12:49:10|179812.6|179722.6|179846.9|179756.9|179849.1|179759.1|179807.7|179717.7|32
1720788560000|2024-07-12 12:49:20|179848.7|179758.7|179829.6|179739.6|179849.5|179759.5|179823|179733|28
1720788570000|2024-07-12 12:49:30|179830.3|179740.3|179845.3|179755.3|179848.4|179758.4|179830.3|179740.3|12
1720788580000|2024-07-12 12:49:40|179843.6|179753.6|179846.9|179756.9|179847.7|179757.7|179841.3|179751.3|20
1720788590000|2024-07-12 12:49:50|179847.6|179757.6|179822.1|179732.1|179847.7|179757.7|179808.1|179718.1|30
1720788600000|2024-07-12 12:50:00|179819|179729|179836.6|179746.6|179847.8|179757.8|179811.8|179721.8|32
1720788610000|2024-07-12 12:50:10|179835.5|179745.5|179835.6|179745.6|179846.3|179756.3|179822.6|179732.6|32
1720788620000|2024-07-12 12:50:20|179829.8|179739.8|179814.4|179724.4|179835|179745|179810.2|179720.2|30
1720788630000|2024-07-12 12:50:30|179812.5|179722.5|179827.9|179737.9|179837|179747|179812.5|179722.5|31
1720788640000|2024-07-12 12:50:40|179824.4|179734.4|179843.1|179753.1|179847.7|179757.7|179823.4|179733.4|29
1720788650000|2024-07-12 12:50:50|179840.7|179750.7|179835.2|179745.2|179843.3|179753.3|179835.2|179745.2|22
1720788660000|2024-07-12 12:51:00|179835.3|179745.3|179846.8|179756.8|179846.8|179756.8|179825.6|179735.6|27
1720788670000|2024-07-12 12:51:10|179847.8|179757.8|179866.2|179776.2|179873.8|179783.8|179844.7|179754.7|24
1720788680000|2024-07-12 12:51:20|179865.2|179775.2|179864.5|179774.5|179872|179782|179856.9|179766.9|26
1720788690000|2024-07-12 12:51:30|179862.2|179772.2|179871.2|179781.2|179872.9|179782.9|179860.5|179770.5|24
1720788700000|2024-07-12 12:51:40|179869.5|179779.5|179868.2|179778.2|179878.4|179788.4|179868.2|179778.2|25
1720788710000|2024-07-12 12:51:50|179865.7|179775.7|179840.5|179750.5|179868|179778|179840.5|179750.5|29
1720788720000|2024-07-12 12:52:00|179841.2|179751.2|179847.4|179757.4|179852.2|179762.2|179833.2|179743.2|33
1720788730000|2024-07-12 12:52:10|179846.8|179756.8|179841.4|179751.4|179852.4|179762.4|179841.3|179751.3|24
1720788740000|2024-07-12 12:52:20|179839.4|179749.4|179849.3|179759.3|179856.9|179766.9|179839.4|179749.4|27
1720788750000|2024-07-12 12:52:30|179849|179759|179822.2|179732.2|179849|179759|179822.2|179732.2|24
1720788760000|2024-07-12 12:52:40|179824.9|179734.9|179817.9|179727.9|179836.6|179746.6|179816.6|179726.6|25
1720788770000|2024-07-12 12:52:50|179817.3|179727.3|179785.7|179695.7|179819|179729|179785.7|179695.7|30
1720788780000|2024-07-12 12:53:00|179785.8|179695.8|179778.7|179688.7|179800.4|179710.4|179778.3|179688.3|30
1720788790000|2024-07-12 12:53:10|179779|179689|179792.6|179702.6|179805.3|179715.3|179776.6|179686.6|33
1720788800000|2024-07-12 12:53:20|179789|179699|179796|179706|179798.9|179708.9|179782.8|179692.8|27
1720788810000|2024-07-12 12:53:30|179768.6|179678.6|179754.8|179664.8|179768.6|179678.6|179746.2|179656.2|22
1720788820000|2024-07-12 12:53:40|179755|179665|179777.8|179687.8|179782.4|179692.4|179739.8|179649.8|36
1720788830000|2024-07-12 12:53:50|179791.5|179701.5|179768.2|179678.2|179791.5|179701.5|179763.8|179673.8|34
1720788840000|2024-07-12 12:54:00|179763.2|179673.2|179739.8|179649.8|179763.2|179673.2|179731.8|179641.8|31
1720788850000|2024-07-12 12:54:10|179740.6|179650.6|179704.1|179614.1|179740.6|179650.6|179704.1|179614.1|34
1720788860000|2024-07-12 12:54:20|179704.6|179614.6|179730.6|179640.6|179733.3|179643.3|179704.1|179614.1|22
1720788870000|2024-07-12 12:54:30|179730.1|179640.1|179735.3|179645.3|179739.3|179649.3|179725.1|179635.1|26
1720788880000|2024-07-12 12:54:40|179735.5|179645.5|179737.7|179647.7|179739.3|179649.3|179733.7|179643.7|22
1720788890000|2024-07-12 12:54:50|179737.2|179647.2|179829.3|179739.3|179831.9|179741.9|179734|179644|26
1720788900000|2024-07-12 12:55:00|179825.4|179735.4|179833.6|179743.6|179836.3|179746.3|179819.8|179729.8|33
1720788910000|2024-07-12 12:55:10|179829.7|179739.7|179830.8|179740.8|179835.7|179745.7|179829.3|179739.3|18
1720788920000|2024-07-12 12:55:20|179833|179743|179829|179739|179837.5|179747.5|179827.1|179737.1|28
1720788930000|2024-07-12 12:55:30|179827.8|179737.8|179813.9|179723.9|179830.2|179740.2|179809.2|179719.2|26
1720788940000|2024-07-12 12:55:40|179815.2|179725.2|179795|179705|179815.9|179725.9|179786.7|179696.7|32
1720788950000|2024-07-12 12:55:50|179794.2|179704.2|179785.1|179695.1|179819.3|179729.3|179785.1|179695.1|24
1720788960000|2024-07-12 12:56:00|179782.6|179692.6|179785.6|179695.6|179786.8|179696.8|179780.1|179690.1|21
1720788970000|2024-07-12 12:56:10|179787.1|179697.1|179792.6|179702.6|179792.6|179702.6|179782.4|179692.4|26
1720788980000|2024-07-12 12:56:20|179794.5|179704.5|179774.2|179684.2|179794.5|179704.5|179772.5|179682.5|19
1720788990000|2024-07-12 12:56:30|179773.7|179683.7|179780|179690|179790.3|179700.3|179773.4|179683.4|26
1720789000000|2024-07-12 12:56:40|179777.7|179687.7|179789.3|179699.3|179798.5|179708.5|179777.7|179687.7|26
1720789010000|2024-07-12 12:56:50|179789.5|179699.5|179789.3|179699.3|179791.7|179701.7|179781|179691|27
1720789020000|2024-07-12 12:57:00|179780.7|179690.7|179777|179687|179780.7|179690.7|179759.2|179669.2|18
1720789030000|2024-07-12 12:57:10|179773.4|179683.4|179775.4|179685.4|179779.3|179689.3|179745.3|179655.3|25
1720789040000|2024-07-12 12:57:20|179775.3|179685.3|179837.5|179747.5|179837.5|179747.5|179775.3|179685.3|29
1720789050000|2024-07-12 12:57:30|179838.2|179748.2|179821.3|179731.3|179839.1|179749.1|179818.3|179728.3|24
1720789060000|2024-07-12 12:57:40|179819.2|179729.2|179840.4|179750.4|179847.2|179757.2|179818.7|179728.7|34
1720789070000|2024-07-12 12:57:50|179840.2|179750.2|179827.7|179737.7|179845.3|179755.3|179817.8|179727.8|26
1720789080000|2024-07-12 12:58:00|179822|179732|179821.8|179731.8|179838.7|179748.7|179821.8|179731.8|32
1720789090000|2024-07-12 12:58:10|179815.9|179725.9|179821|179731|179831.3|179741.3|179809.8|179719.8|26
1720789100000|2024-07-12 12:58:20|179821.5|179731.5|179842.8|179752.8|179842.8|179752.8|179821.5|179731.5|23
1720789110000|2024-07-12 12:58:30|179842.6|179752.6|179841.5|179751.5|179847.7|179757.7|179839.1|179749.1|22
1720789120000|2024-07-12 12:58:40|179840.2|179750.2|179840.5|179750.5|179849.2|179759.2|179840|179750|19
1720789130000|2024-07-12 12:58:50|179840.3|179750.3|179844.5|179754.5|179844.8|179754.8|179833.1|179743.1|22
1720789140000|2024-07-12 12:59:00|179844.4|179754.4|179845.6|179755.6|179850|179760|179842.3|179752.3|28
1720789150000|2024-07-12 12:59:10|179843.9|179753.9|179854.3|179764.3|179855.5|179765.5|179837.8|179747.8|21
1720789160000|2024-07-12 12:59:20|179854.4|179764.4|179854.1|179764.1|179855.7|179765.7|179854.1|179764.1|9
1720789170000|2024-07-12 12:59:30|179852.7|179762.7|179812.3|179722.3|179852.7|179762.7|179805.9|179715.9|29
1720789180000|2024-07-12 12:59:40|179812.7|179722.7|179818|179728|179826.2|179736.2|179804.4|179714.4|24
1720789190000|2024-07-12 12:59:50|179817.4|179727.4|179805.5|179715.5|179821.1|179731.1|179804.9|179714.9|23
1720789200000|2024-07-12 13:00:00|179805|179715|179811.4|179721.4|179819.5|179729.5|179786.9|179696.9|32
1720789210000|2024-07-12 13:00:10|179811.3|179721.3|179795.1|179705.1|179811.5|179721.5|179794.9|179704.9|25
1720789220000|2024-07-12 13:00:20|179795.9|179705.9|179793.4|179703.4|179801.8|179711.8|179791.2|179701.2|24
1720789230000|2024-07-12 13:00:30|179793.3|179703.3|179802|179712|179806.2|179716.2|179793.2|179703.2|30
1720789240000|2024-07-12 13:00:40|179801|179711|179797.6|179707.6|179801.3|179711.3|179797.6|179707.6|18
1720789250000|2024-07-12 13:00:50|179797.3|179707.3|179795.2|179705.2|179799.1|179709.1|179793.8|179703.8|22
1720789260000|2024-07-12 13:01:00|179795.4|179705.4|179799.8|179709.8|179802.2|179712.2|179795.4|179705.4|23
1720789270000|2024-07-12 13:01:10|179799.7|179709.7|179796.9|179706.9|179802.5|179712.5|179796.9|179706.9|20
1720789280000|2024-07-12 13:01:20|179798.1|179708.1|179798.1|179708.1|179801.5|179711.5|179795.2|179705.2|21
1720789290000|2024-07-12 13:01:30|179797|179707|179799.3|179709.3|179799.3|179709.3|179791.1|179701.1|21
1720789300000|2024-07-12 13:01:40|179800.7|179710.7|179798.3|179708.3|179801.8|179711.8|179795.7|179705.7|16
1720789310000|2024-07-12 13:01:50|179798.5|179708.5|179796.1|179706.1|179798.8|179708.8|179792.3|179702.3|27
1720789320000|2024-07-12 13:02:00|179795.1|179705.1|179795.3|179705.3|179800.5|179710.5|179794.9|179704.9|18
1720789330000|2024-07-12 13:02:10|179795|179705|179799.4|179709.4|179807.9|179717.9|179795|179705|21
1720789340000|2024-07-12 13:02:20|179797.4|179707.4|179801.7|179711.7|179801.7|179711.7|179797.3|179707.3|15
1720789350000|2024-07-12 13:02:30|179803|179713|179841.7|179751.7|179848.2|179758.2|179802.8|179712.8|30
1720789360000|2024-07-12 13:02:40|179841.2|179751.2|179835.5|179745.5|179844.6|179754.6|179833.5|179743.5|27
1720789370000|2024-07-12 13:02:50|179836.1|179746.1|179834.6|179744.6|179838.1|179748.1|179834|179744|24
1720789380000|2024-07-12 13:03:00|179836.3|179746.3|179825.4|179735.4|179836.3|179746.3|179819.6|179729.6|26
1720789390000|2024-07-12 13:03:10|179825.7|179735.7|179825.8|179735.8|179827.2|179737.2|179815.5|179725.5|20
1720789400000|2024-07-12 13:03:20|179826|179736|179839.6|179749.6|179847.4|179757.4|179826|179736|21
1720789410000|2024-07-12 13:03:30|179840.1|179750.1|179833.5|179743.5|179840.8|179750.8|179832.8|179742.8|19
1720789420000|2024-07-12 13:03:40|179832.7|179742.7|179834.7|179744.7|179837.2|179747.2|179832.7|179742.7|11
1720789430000|2024-07-12 13:03:50|179835|179745|179839.8|179749.8|179848.5|179758.5|179834.7|179744.7|20
1720789440000|2024-07-12 13:04:00|179839.7|179749.7|179872.8|179782.8|179878.2|179788.2|179839|179749|17
1720789450000|2024-07-12 13:04:10|179873|179783|179888.7|179798.7|179902.3|179812.3|179873|179783|24
1720789460000|2024-07-12 13:04:20|179889.6|179799.6|179889.6|179799.6|179890.8|179800.8|179883.5|179793.5|21
1720789470000|2024-07-12 13:04:30|179890.8|179800.8|179887.4|179797.4|179894.2|179804.2|179885.3|179795.3|23
1720789480000|2024-07-12 13:04:40|179887.3|179797.3|179891.5|179801.5|179891.5|179801.5|179886.6|179796.6|21
1720789490000|2024-07-12 13:04:50|179892.5|179802.5|179891.5|179801.5|179892.7|179802.7|179891|179801|12
1720789500000|2024-07-12 13:05:00|179891.3|179801.3|179883.6|179793.6|179894.1|179804.1|179874.9|179784.9|22
1720789510000|2024-07-12 13:05:10|179883.2|179793.2|179873.9|179783.9|179888.1|179798.1|179873.7|179783.7|28
1720789520000|2024-07-12 13:05:20|179872.2|179782.2|179852.3|179762.3|179872.2|179782.2|179835.6|179745.6|27
1720789530000|2024-07-12 13:05:30|179852.8|179762.8|179843.2|179753.2|179852.8|179762.8|179833.9|179743.9|30
1720789540000|2024-07-12 13:05:40|179843.1|179753.1|179858|179768|179860.5|179770.5|179836.9|179746.9|22
1720789550000|2024-07-12 13:05:50|179857.9|179767.9|179859.3|179769.3|179860.7|179770.7|179857.5|179767.5|19
1720789560000|2024-07-12 13:06:00|179859.6|179769.6|179862.9|179772.9|179864.5|179774.5|179856.8|179766.8|17
1720789570000|2024-07-12 13:06:10|179862.7|179772.7|179859.3|179769.3|179868|179778|179859.3|179769.3|18
1720789580000|2024-07-12 13:06:20|179858.1|179768.1|179857.4|179767.4|179865.8|179775.8|179856.2|179766.2|18
1720789590000|2024-07-12 13:06:30|179857.3|179767.3|179853.7|179763.7|179862.3|179772.3|179852.2|179762.2|15
1720789600000|2024-07-12 13:06:40|179853.6|179763.6|179854.6|179764.6|179860.5|179770.5|179852.7|179762.7|15
1720789610000|2024-07-12 13:06:50|179842.1|179752.1|179845.3|179755.3|179847.3|179757.3|179840.2|179750.2|25
1720789620000|2024-07-12 13:07:00|179844.6|179754.6|179844|179754|179854.9|179764.9|179844|179754|15
1720789630000|2024-07-12 13:07:10|179846.7|179756.7|179845.1|179755.1|179852.3|179762.3|179845|179755|23
1720789640000|2024-07-12 13:07:20|179845.2|179755.2|179847.8|179757.8|179849.6|179759.6|179845.2|179755.2|12
1720789650000|2024-07-12 13:07:30|179847.9|179757.9|179844.1|179754.1|179858.6|179768.6|179836.9|179746.9|25
1720789660000|2024-07-12 13:07:40|179844.8|179754.8|179855.9|179765.9|179857.1|179767.1|179844.8|179754.8|24
1720789670000|2024-07-12 13:07:50|179856.1|179766.1|179828.2|179738.2|179856.1|179766.1|179828.2|179738.2|21
1720789680000|2024-07-12 13:08:00|179828.3|179738.3|179811.6|179721.6|179828.5|179738.5|179811.6|179721.6|28
1720789690000|2024-07-12 13:08:10|179812.3|179722.3|179773.1|179683.1|179812.3|179722.3|179770.4|179680.4|38
1720789700000|2024-07-12 13:08:20|179773.3|179683.3|179816.4|179726.4|179817.5|179727.5|179771.5|179681.5|39
1720789710000|2024-07-12 13:08:30|179815.6|179725.6|179850.6|179760.6|179850.6|179760.6|179812.2|179722.2|30
1720789720000|2024-07-12 13:08:40|179850.8|179760.8|179804.9|179714.9|179850.8|179760.8|179801.6|179711.6|34
1720789730000|2024-07-12 13:08:50|179808.1|179718.1|179793.5|179703.5|179810.8|179720.8|179786.4|179696.4|32
1720789740000|2024-07-12 13:09:00|179793.1|179703.1|179723.3|179633.3|179796.5|179706.5|179717|179627|39
1720789750000|2024-07-12 13:09:10|179725|179635|179723.8|179633.8|179768|179678|179713.1|179623.1|32
1720789760000|2024-07-12 13:09:20|179719.7|179629.7|179736|179646|179736.6|179646.6|179710.2|179620.2|34
1720789770000|2024-07-12 13:09:30|179737.5|179647.5|179731.1|179641.1|179737.5|179647.5|179731.1|179641.1|22
1720789780000|2024-07-12 13:09:40|179732|179642|179821.8|179731.8|179825.7|179735.7|179727.7|179637.7|34
1720789790000|2024-07-12 13:09:50|179822|179732|179792.2|179702.2|179829.9|179739.9|179789.4|179699.4|37
1720789800000|2024-07-12 13:10:00|179795.2|179705.2|179738.8|179648.8|179799.6|179709.6|179738.8|179648.8|34
1720789810000|2024-07-12 13:10:10|179734|179644|179784.5|179694.5|179785.2|179695.2|179726.6|179636.6|36
1720789820000|2024-07-12 13:10:20|179782.8|179692.8|179813.8|179723.8|179813.8|179723.8|179781.7|179691.7|36
1720789830000|2024-07-12 13:10:30|179813.6|179723.6|179802.9|179712.9|179833|179743|179797.7|179707.7|35
1720789840000|2024-07-12 13:10:40|179801.1|179711.1|179803.5|179713.5|179807.2|179717.2|179797|179707|29
1720789850000|2024-07-12 13:10:50|179803.7|179713.7|179793.4|179703.4|179812.3|179722.3|179793.4|179703.4|30
1720789860000|2024-07-12 13:11:00|179798.6|179708.6|179784|179694|179798.6|179708.6|179777.9|179687.9|32
1720789870000|2024-07-12 13:11:10|179783.8|179693.8|179771|179681|179783.8|179693.8|179751.3|179661.3|30
1720789880000|2024-07-12 13:11:20|179767.3|179677.3|179784.8|179694.8|179795.7|179705.7|179767.2|179677.2|34
1720789890000|2024-07-12 13:11:30|179790.1|179700.1|179780.1|179690.1|179800.1|179710.1|179777|179687|27
1720789900000|2024-07-12 13:11:40|179778.4|179688.4|179761.1|179671.1|179778.7|179688.7|179753.3|179663.3|25
1720789910000|2024-07-12 13:11:50|179762.1|179672.1|179764.7|179674.7|179776.6|179686.6|179761.8|179671.8|31
1720789920000|2024-07-12 13:12:00|179764.1|179674.1|179758.3|179668.3|179765.9|179675.9|179758.3|179668.3|22
1720789930000|2024-07-12 13:12:10|179760.2|179670.2|179770.9|179680.9|179787.8|179697.8|179760.2|179670.2|30
1720789940000|2024-07-12 13:12:20|179774.1|179684.1|179754.4|179664.4|179774.1|179684.1|179742.8|179652.8|30
1720789950000|2024-07-12 13:12:30|179751.6|179661.6|179768.8|179678.8|179772.5|179682.5|179751.3|179661.3|25
1720789960000|2024-07-12 13:12:40|179768.2|179678.2|179754.5|179664.5|179771.7|179681.7|179754.3|179664.3|26
1720789970000|2024-07-12 13:12:50|179754.3|179664.3|179733.9|179643.9|179754.3|179664.3|179731.7|179641.7|22
1720789980000|2024-07-12 13:13:00|179719.4|179629.4|179719.9|179629.9|179719.9|179629.9|179718.1|179628.1|12
1720789990000|2024-07-12 13:13:10|179719.4|179629.4|179719.4|179629.4|179719.4|179629.4|179719.3|179629.3|7
1720790000000|2024-07-12 13:13:20|179719.5|179629.5|179749.3|179659.3|179757.5|179667.5|179719.1|179629.1|12
1720790010000|2024-07-12 13:13:30|179750.5|179660.5|179757.5|179667.5|179764.5|179674.5|179749.6|179659.6|36
1720790020000|2024-07-12 13:13:40|179757.6|179667.6|179758.4|179668.4|179771.9|179681.9|179752.2|179662.2|29
1720790030000|2024-07-12 13:13:50|179760|179670|179755.4|179665.4|179768.1|179678.1|179751.8|179661.8|24
1720790040000|2024-07-12 13:14:00|179755.5|179665.5|179722.2|179632.2|179755.5|179665.5|179722.2|179632.2|21
1720790050000|2024-07-12 13:14:10|179724.2|179634.2|179727.3|179637.3|179733.4|179643.4|179721.9|179631.9|30
1720790060000|2024-07-12 13:14:20|179728.9|179638.9|179708.8|179618.8|179728.9|179638.9|179705.9|179615.9|29
1720790070000|2024-07-12 13:14:30|179711.4|179621.4|179708.8|179618.8|179719.2|179629.2|179704.2|179614.2|24
1720790080000|2024-07-12 13:14:40|179708.3|179618.3|179718.4|179628.4|179722.1|179632.1|179707.3|179617.3|29
1720790090000|2024-07-12 13:14:50|179718.6|179628.6|179728|179638|179743.4|179653.4|179718|179628|36
1720790100000|2024-07-12 13:15:00|179729.7|179639.7|179702.8|179612.8|179729.7|179639.7|179698.8|179608.8|32
1720790110000|2024-07-12 13:15:10|179699.7|179609.7|179699.6|179609.6|179701|179611|179698.1|179608.1|16
1720790120000|2024-07-12 13:15:20|179699.7|179609.7|179701.4|179611.4|179702.6|179612.6|179698.1|179608.1|20
1720790130000|2024-07-12 13:15:30|179701.5|179611.5|179713.7|179623.7|179715.1|179625.1|179701.5|179611.5|23
1720790140000|2024-07-12 13:15:40|179713.6|179623.6|179702.2|179612.2|179715.5|179625.5|179702.2|179612.2|28
1720790150000|2024-07-12 13:15:50|179704.9|179614.9|179706.2|179616.2|179715.2|179625.2|179704.5|179614.5|17
1720790160000|2024-07-12 13:16:00|179705.1|179615.1|179701.5|179611.5|179705.3|179615.3|179700.1|179610.1|21
1720790170000|2024-07-12 13:16:10|179700.8|179610.8|179710.1|179620.1|179715|179625|179698.9|179608.9|24
1720790180000|2024-07-12 13:16:20|179708.3|179618.3|179707.4|179617.4|179717.8|179627.8|179705.9|179615.9|33
1720790190000|2024-07-12 13:16:30|179709.3|179619.3|179775.3|179685.3|179775.3|179685.3|179707.5|179617.5|22
1720790200000|2024-07-12 13:16:40|179784.1|179694.1|179825.9|179735.9|179826|179736|179780.3|179690.3|33
1720790210000|2024-07-12 13:16:50|179825.2|179735.2|179833.2|179743.2|179836.4|179746.4|179821.2|179731.2|25
1720790220000|2024-07-12 13:17:00|179833.3|179743.3|179822.6|179732.6|179833.3|179743.3|179811.3|179721.3|28
1720790230000|2024-07-12 13:17:10|179823.5|179733.5|179843.9|179753.9|179843.9|179753.9|179823.5|179733.5|17
1720790240000|2024-07-12 13:17:20|179842.1|179752.1|179826.1|179736.1|179842.1|179752.1|179822.4|179732.4|32
1720790250000|2024-07-12 13:17:30|179824.3|179734.3|179830.1|179740.1|179833.7|179743.7|179821.7|179731.7|22
1720790260000|2024-07-12 13:17:40|179823.2|179733.2|179790.7|179700.7|179823.2|179733.2|179781.4|179691.4|28
1720790270000|2024-07-12 13:17:50|179793.8|179703.8|179783.9|179693.9|179793.8|179703.8|179782.2|179692.2|22
1720790280000|2024-07-12 13:18:00|179785.1|179695.1|179790.8|179700.8|179792.9|179702.9|179785.1|179695.1|16
1720790290000|2024-07-12 13:18:10|179792.1|179702.1|179809.2|179719.2|179810.4|179720.4|179790.6|179700.6|28
1720790300000|2024-07-12 13:18:20|179806.8|179716.8|179787.4|179697.4|179807.1|179717.1|179786.1|179696.1|28
1720790310000|2024-07-12 13:18:30|179789|179699|179818|179728|179825.9|179735.9|179788.9|179698.9|27
1720790320000|2024-07-12 13:18:40|179819.6|179729.6|179775.4|179685.4|179821.4|179731.4|179775.4|179685.4|32
1720790330000|2024-07-12 13:18:50|179774.5|179684.5|179788.7|179698.7|179790.5|179700.5|179774.5|179684.5|26
1720790340000|2024-07-12 13:19:00|179785.5|179695.5|179730.1|179640.1|179786.6|179696.6|179722.8|179632.8|34
1720790350000|2024-07-12 13:19:10|179731.7|179641.7|179772.6|179682.6|179776.4|179686.4|179731.7|179641.7|34
1720790360000|2024-07-12 13:19:20|179771.7|179681.7|179789.3|179699.3|179794.1|179704.1|179771.7|179681.7|24
1720790370000|2024-07-12 13:19:30|179790|179700|179799.9|179709.9|179802.9|179712.9|179790|179700|34
1720790380000|2024-07-12 13:19:40|179801.2|179711.2|179805.5|179715.5|179820.2|179730.2|179801.2|179711.2|29
1720790390000|2024-07-12 13:19:50|179801.5|179711.5|179795.4|179705.4|179805.2|179715.2|179795.4|179705.4|17
1720790400000|2024-07-12 13:20:00|179795.3|179705.3|179810.1|179720.1|179811.3|179721.3|179787.8|179697.8|28
1720790410000|2024-07-12 13:20:10|179818.4|179728.4|179844.8|179754.8|179845.5|179755.5|179815.5|179725.5|28
1720790420000|2024-07-12 13:20:20|179840.2|179750.2|179827.8|179737.8|179840.2|179750.2|179823.6|179733.6|26
1720790430000|2024-07-12 13:20:30|179827.7|179737.7|179810.4|179720.4|179829.2|179739.2|179804.4|179714.4|24
1720790440000|2024-07-12 13:20:40|179813.7|179723.7|179801|179711|179820|179730|179798.9|179708.9|32
1720790450000|2024-07-12 13:20:50|179797.9|179707.9|179806.9|179716.9|179808.5|179718.5|179794.6|179704.6|20
1720790460000|2024-07-12 13:21:00|179805.5|179715.5|179795.3|179705.3|179805.5|179715.5|179790.7|179700.7|15
1720790470000|2024-07-12 13:21:10|179797|179707|179793|179703|179811.7|179721.7|179787.1|179697.1|29
1720790480000|2024-07-12 13:21:20|179790.1|179700.1|179781|179691|179790.1|179700.1|179776.1|179686.1|19
1720790490000|2024-07-12 13:21:30|179779.9|179689.9|179782.7|179692.7|179784.8|179694.8|179779.9|179689.9|9
1720790500000|2024-07-12 13:21:40|179782.3|179692.3|179783.7|179693.7|179795.3|179705.3|179780.7|179690.7|22
1720790510000|2024-07-12 13:21:50|179781.9|179691.9|179787.2|179697.2|179790.6|179700.6|179781.9|179691.9|20
1720790520000|2024-07-12 13:22:00|179785.1|179695.1|179787.8|179697.8|179790.6|179700.6|179783|179693|33
1720790530000|2024-07-12 13:22:10|179786.7|179696.7|179786|179696|179798.3|179708.3|179781.1|179691.1|29
1720790540000|2024-07-12 13:22:20|179787.7|179697.7|179791.9|179701.9|179791.9|179701.9|179784.1|179694.1|29
1720790550000|2024-07-12 13:22:30|179790.9|179700.9|179811|179721|179811|179721|179790.9|179700.9|25
1720790560000|2024-07-12 13:22:40|179809.8|179719.8|179809.5|179719.5|179811.1|179721.1|179805|179715|20
1720790570000|2024-07-12 13:22:50|179810.8|179720.8|179837.2|179747.2|179837.9|179747.9|179795.8|179705.8|25
1720790580000|2024-07-12 13:23:00|179835.4|179745.4|179840.5|179750.5|179845.7|179755.7|179835|179745|21
1720790590000|2024-07-12 13:23:10|179837.4|179747.4|179914.5|179824.5|179929.2|179839.2|179834.9|179744.9|24
1720790600000|2024-07-12 13:23:20|179914|179824|179877.5|179787.5|179914|179824|179877.2|179787.2|33
1720790610000|2024-07-12 13:23:30|179880.1|179790.1|179869.7|179779.7|179885|179795|179869.7|179779.7|24
1720790620000|2024-07-12 13:23:40|179869.6|179779.6|179880.4|179790.4|179894.1|179804.1|179869.2|179779.2|27
1720790630000|2024-07-12 13:23:50|179880.8|179790.8|179899.7|179809.7|179904.6|179814.6|179877|179787|25
1720790640000|2024-07-12 13:24:00|179897.7|179807.7|179875.8|179785.8|179901.9|179811.9|179873.3|179783.3|32
1720790650000|2024-07-12 13:24:10|179874.7|179784.7|179868.4|179778.4|179875.3|179785.3|179868.4|179778.4|23
1720790660000|2024-07-12 13:24:20|179869.3|179779.3|179897.1|179807.1|179900.3|179810.3|179869.2|179779.2|32
1720790670000|2024-07-12 13:24:30|179896.9|179806.9|179906.9|179816.9|179908.8|179818.8|179892.3|179802.3|25
1720790680000|2024-07-12 13:24:40|179903.9|179813.9|179913.8|179823.8|179913.8|179823.8|179896.7|179806.7|31
1720790690000|2024-07-12 13:24:50|179911.1|179821.1|179909.6|179819.6|179915.3|179825.3|179907.2|179817.2|20
1720790700000|2024-07-12 13:25:00|179911.1|179821.1|179896.8|179806.8|179912.1|179822.1|179896.8|179806.8|25
1720790710000|2024-07-12 13:25:10|179895.7|179805.7|179874.3|179784.3|179895.7|179805.7|179873.2|179783.2|26
1720790720000|2024-07-12 13:25:20|179875.8|179785.8|179884.8|179794.8|179885.4|179795.4|179874.2|179784.2|23
1720790730000|2024-07-12 13:25:30|179884.9|179794.9|179890.3|179800.3|179890.9|179800.9|179884.9|179794.9|22
1720790740000|2024-07-12 13:25:40|179887.7|179797.7|179896.1|179806.1|179896.1|179806.1|179885|179795|23
1720790750000|2024-07-12 13:25:50|179891.7|179801.7|179884.4|179794.4|179891.7|179801.7|179884.2|179794.2|16
1720790760000|2024-07-12 13:26:00|179885.3|179795.3|179871.9|179781.9|179889.6|179799.6|179867.9|179777.9|20
1720790770000|2024-07-12 13:26:10|179874.1|179784.1|179884.5|179794.5|179886.4|179796.4|179874.1|179784.1|26
1720790780000|2024-07-12 13:26:20|179885.2|179795.2|179893.3|179803.3|179895.3|179805.3|179882|179792|25
1720790790000|2024-07-12 13:26:30|179889.6|179799.6|179886.4|179796.4|179893.1|179803.1|179886.1|179796.1|21
1720790800000|2024-07-12 13:26:40|179886.6|179796.6|179895.9|179805.9|179898.9|179808.9|179886.6|179796.6|24
1720790810000|2024-07-12 13:26:50|179895.6|179805.6|179901.1|179811.1|179901.1|179811.1|179894.4|179804.4|17
1720790820000|2024-07-12 13:27:00|179902.6|179812.6|179915.3|179825.3|179917.4|179827.4|179893.2|179803.2|29
1720790830000|2024-07-12 13:27:10|179914.2|179824.2|179910.5|179820.5|179922.8|179832.8|179905.8|179815.8|25
1720790840000|2024-07-12 13:27:20|179909.1|179819.1|179917.1|179827.1|179918.9|179828.9|179907|179817|26
1720790850000|2024-07-12 13:27:30|179915.9|179825.9|179910.2|179820.2|179918.6|179828.6|179908.5|179818.5|27
1720790860000|2024-07-12 13:27:40|179909.1|179819.1|179899.3|179809.3|179911.8|179821.8|179899.1|179809.1|30
1720790870000|2024-07-12 13:27:50|179899.5|179809.5|179886.5|179796.5|179899.5|179809.5|179886.5|179796.5|23
1720790880000|2024-07-12 13:28:00|179886.8|179796.8|179902.4|179812.4|179903.7|179813.7|179882.6|179792.6|28
1720790890000|2024-07-12 13:28:10|179901.7|179811.7|179902.9|179812.9|179909.3|179819.3|179896.1|179806.1|25
1720790900000|2024-07-12 13:28:20|179901.8|179811.8|179905.5|179815.5|179905.5|179815.5|179896.9|179806.9|21
1720790910000|2024-07-12 13:28:30|179904.3|179814.3|179878|179788|179910.8|179820.8|179878|179788|29
1720790920000|2024-07-12 13:28:40|179875.3|179785.3|179892.1|179802.1|179893.9|179803.9|179873.7|179783.7|18
1720790930000|2024-07-12 13:28:50|179892.4|179802.4|179878.6|179788.6|179893.5|179803.5|179874.2|179784.2|23
1720790940000|2024-07-12 13:29:00|179878.7|179788.7|179894.2|179804.2|179896.3|179806.3|179877|179787|27
1720790950000|2024-07-12 13:29:10|179895.7|179805.7|179891.8|179801.8|179897.2|179807.2|179888.9|179798.9|26
1720790960000|2024-07-12 13:29:20|179891.7|179801.7|179888.5|179798.5|179892.8|179802.8|179883.5|179793.5|22
1720790970000|2024-07-12 13:29:30|179888|179798|179888.5|179798.5|179889.9|179799.9|179881.6|179791.6|25
1720790980000|2024-07-12 13:29:40|179888.4|179798.4|179889.4|179799.4|179895.1|179805.1|179886|179796|22
1720790990000|2024-07-12 13:29:50|179889.5|179799.5|179885.7|179795.7|179890|179800|179885.7|179795.7|14
1720791000000|2024-07-12 13:30:00|179889.1|179799.1|179910.5|179820.5|179910.6|179820.6|179889.1|179799.1|24
1720791010000|2024-07-12 13:30:10|179910.6|179820.6|179892|179802|179915.1|179825.1|179891.8|179801.8|25
1720791020000|2024-07-12 13:30:20|179892.1|179802.1|179885.9|179795.9|179897.7|179807.7|179885.9|179795.9|26
1720791030000|2024-07-12 13:30:30|179887.4|179797.4|179894|179804|179902.5|179812.5|179887.4|179797.4|21
1720791040000|2024-07-12 13:30:40|179889.9|179799.9|179925.9|179835.9|179925.9|179835.9|179886.7|179796.7|18
1720791050000|2024-07-12 13:30:50|179923.6|179833.6|179906.1|179816.1|179924.3|179834.3|179904.3|179814.3|34
1720791060000|2024-07-12 13:31:00|179911|179821|179915.3|179825.3|179915.3|179825.3|179885|179795|33
1720791070000|2024-07-12 13:31:10|179913.6|179823.6|179923.5|179833.5|179925|179835|179907.4|179817.4|32
1720791080000|2024-07-12 13:31:20|179923.4|179833.4|179920.8|179830.8|179926.5|179836.5|179920.4|179830.4|32
1720791090000|2024-07-12 13:31:30|179920.3|179830.3|179919.6|179829.6|179924.2|179834.2|179910.7|179820.7|26
1720791100000|2024-07-12 13:31:40|179919.1|179829.1|179919.5|179829.5|179919.5|179829.5|179903.4|179813.4|29
1720791110000|2024-07-12 13:31:50|179919.9|179829.9|179955.1|179865.1|179956.1|179866.1|179919.9|179829.9|20
1720791120000|2024-07-12 13:32:00|179953.1|179863.1|179978.5|179888.5|179979|179889|179948.6|179858.6|24
1720791130000|2024-07-12 13:32:10|179978.8|179888.8|180010.6|179920.6|180012|179922|179976.2|179886.2|26
1720791140000|2024-07-12 13:32:20|180010.5|179920.5|179987.3|179897.3|180012.8|179922.8|179982.7|179892.7|30
1720791150000|2024-07-12 13:32:30|179988.9|179898.9|179982.8|179892.8|179998.8|179908.8|179982.8|179892.8|31
1720791160000|2024-07-12 13:32:40|179985|179895|179974.7|179884.7|179994.7|179904.7|179974.7|179884.7|29
1720791170000|2024-07-12 13:32:50|179975.5|179885.5|179974.3|179884.3|179982.9|179892.9|179969.8|179879.8|27
1720791180000|2024-07-12 13:33:00|179974.5|179884.5|179975.3|179885.3|179980.1|179890.1|179966.7|179876.7|27
1720791190000|2024-07-12 13:33:10|179972.8|179882.8|179977.8|179887.8|179980.4|179890.4|179965.1|179875.1|34
1720791200000|2024-07-12 13:33:20|179973.5|179883.5|179961.9|179871.9|179990.8|179900.8|179959.5|179869.5|30
1720791210000|2024-07-12 13:33:30|179959.1|179869.1|179948.1|179858.1|179959.1|179869.1|179947.3|179857.3|20
1720791220000|2024-07-12 13:33:40|179948.4|179858.4|179951|179861|179967.4|179877.4|179948.4|179858.4|28
1720791230000|2024-07-12 13:33:50|179950.3|179860.3|179955.8|179865.8|179958.3|179868.3|179948.3|179858.3|23
1720791240000|2024-07-12 13:34:00|179955.5|179865.5|179946.2|179856.2|179956.7|179866.7|179946.2|179856.2|24
1720791250000|2024-07-12 13:34:10|179946.4|179856.4|179933.2|179843.2|179946.4|179856.4|179929.9|179839.9|17
1720791260000|2024-07-12 13:34:20|179933.3|179843.3|179920.3|179830.3|179933.3|179843.3|179887.6|179797.6|19
1720791270000|2024-07-12 13:34:30|179922.5|179832.5|179921.8|179831.8|179922.7|179832.7|179919.5|179829.5|16
1720791280000|2024-07-12 13:34:40|179921.4|179831.4|179922.8|179832.8|179923.1|179833.1|179920.4|179830.4|16
1720791290000|2024-07-12 13:34:50|179923.6|179833.6|179921.9|179831.9|179926.2|179836.2|179920.9|179830.9|17
1720791300000|2024-07-12 13:35:00|179924.2|179834.2|179966.3|179876.3|179972.5|179882.5|179924|179834|29
1720791310000|2024-07-12 13:35:10|179968.4|179878.4|179948.4|179858.4|179968.9|179878.9|179942.5|179852.5|24
1720791320000|2024-07-12 13:35:20|179948.1|179858.1|179948.6|179858.6|179952.6|179862.6|179944.2|179854.2|28
1720791330000|2024-07-12 13:35:30|179948.2|179858.2|179933.6|179843.6|179948.2|179858.2|179932.6|179842.6|28
1720791340000|2024-07-12 13:35:40|179935.2|179845.2|179937.9|179847.9|179942.8|179852.8|179931.5|179841.5|23
1720791350000|2024-07-12 13:35:50|179937|179847|179933.6|179843.6|179938.7|179848.7|179924.4|179834.4|22
1720791360000|2024-07-12 13:36:00|179934.2|179844.2|179944.2|179854.2|179944.2|179854.2|179932.9|179842.9|22
1720791370000|2024-07-12 13:36:10|179943.8|179853.8|179938.5|179848.5|179946.2|179856.2|179932.9|179842.9|32
1720791380000|2024-07-12 13:36:20|179938.4|179848.4|179938.9|179848.9|179950.8|179860.8|179936.5|179846.5|23
1720791390000|2024-07-12 13:36:30|179939.8|179849.8|179933.2|179843.2|179939.8|179849.8|179931.2|179841.2|29
1720791400000|2024-07-12 13:36:40|179937.1|179847.1|179931.5|179841.5|179937.2|179847.2|179931.1|179841.1|20
1720791410000|2024-07-12 13:36:50|179930.9|179840.9|179933.6|179843.6|179935.3|179845.3|179930.9|179840.9|22
1720791420000|2024-07-12 13:37:00|179932.9|179842.9|179934.2|179844.2|179936.5|179846.5|179932.9|179842.9|19
1720791430000|2024-07-12 13:37:10|179932.3|179842.3|179939.7|179849.7|179939.7|179849.7|179929.8|179839.8|22
1720791440000|2024-07-12 13:37:20|179941.6|179851.6|179948|179858|179948.2|179858.2|179941.6|179851.6|28
1720791450000|2024-07-12 13:37:30|179949.5|179859.5|179954.9|179864.9|179958|179868|179949.5|179859.5|19
1720791460000|2024-07-12 13:37:40|179955.4|179865.4|179949.8|179859.8|179955.4|179865.4|179949.1|179859.1|22
1720791470000|2024-07-12 13:37:50|179949|179859|179954|179864|179955.3|179865.3|179946.9|179856.9|23
1720791480000|2024-07-12 13:38:00|179955.4|179865.4|179952.4|179862.4|179955.4|179865.4|179952|179862|15
1720791490000|2024-07-12 13:38:10|179952.5|179862.5|179950.5|179860.5|179960.9|179870.9|179950.1|179860.1|26
1720791500000|2024-07-12 13:38:20|179950.2|179860.2|179943.7|179853.7|179953.7|179863.7|179943.7|179853.7|20
1720791510000|2024-07-12 13:38:30|179944.7|179854.7|179946|179856|179947|179857|179942.6|179852.6|15
1720791520000|2024-07-12 13:38:40|179945.9|179855.9|179949.2|179859.2|179951.1|179861.1|179945.9|179855.9|21
1720791530000|2024-07-12 13:38:50|179949.9|179859.9|179952.2|179862.2|179952.2|179862.2|179948.5|179858.5|14
1720791540000|2024-07-12 13:39:00|179956.1|179866.1|179952.7|179862.7|179957.1|179867.1|179946.9|179856.9|24
1720791550000|2024-07-12 13:39:10|179953.4|179863.4|179951.1|179861.1|179956.2|179866.2|179949|179859|21
1720791560000|2024-07-12 13:39:20|179950.9|179860.9|179941.7|179851.7|179951.1|179861.1|179940.4|179850.4|24
1720791570000|2024-07-12 13:39:30|179942.9|179852.9|179949.6|179859.6|179949.6|179859.6|179938.2|179848.2|24
1720791580000|2024-07-12 13:39:40|179949.5|179859.5|179948.7|179858.7|179958.9|179868.9|179948.7|179858.7|19
1720791590000|2024-07-12 13:39:50|179948.2|179858.2|179947.1|179857.1|179948.2|179858.2|179940|179850|27
1720791600000|2024-07-12 13:40:00|179947.2|179857.2|179963.5|179873.5|179963.5|179873.5|179947.2|179857.2|22
1720791610000|2024-07-12 13:40:10|179965.2|179875.2|179991.2|179901.2|180025.7|179935.7|179965|179875|30
1720791620000|2024-07-12 13:40:20|179994.1|179904.1|179997.7|179907.7|179999.4|179909.4|179984.1|179894.1|26
1720791630000|2024-07-12 13:40:30|179997.6|179907.6|180011.1|179921.1|180018|179928|179997.2|179907.2|25
1720791640000|2024-07-12 13:40:40|180012.8|179922.8|180021.2|179931.2|180026|179936|180001.2|179911.2|28
1720791650000|2024-07-12 13:40:50|180019.2|179929.2|180023.9|179933.9|180023.9|179933.9|180015.9|179925.9|20
1720791660000|2024-07-12 13:41:00|180023.8|179933.8|180016.1|179926.1|180023.9|179933.9|180014.9|179924.9|20
1720791670000|2024-07-12 13:41:10|180011.5|179921.5|180016.2|179926.2|180023.6|179933.6|180004.3|179914.3|28
1720791680000|2024-07-12 13:41:20|180016.6|179926.6|180015.4|179925.4|180021.2|179931.2|180003.4|179913.4|24
1720791690000|2024-07-12 13:41:30|180015.6|179925.6|180002.6|179912.6|180015.7|179925.7|180000.7|179910.7|31
1720791700000|2024-07-12 13:41:40|180004.4|179914.4|179997.9|179907.9|180005.1|179915.1|179990.2|179900.2|24
1720791710000|2024-07-12 13:41:50|179999.2|179909.2|179993|179903|179999.2|179909.2|179988.9|179898.9|28
1720791720000|2024-07-12 13:42:00|179991.1|179901.1|180000.6|179910.6|180004.1|179914.1|179989.9|179899.9|21
1720791730000|2024-07-12 13:42:10|180002.4|179912.4|180008.7|179918.7|180009.5|179919.5|180002.4|179912.4|13
1720791740000|2024-07-12 13:42:20|180013.4|179923.4|180005.8|179915.8|180014.1|179924.1|180005.6|179915.6|16
1720791750000|2024-07-12 13:42:30|180010.3|179920.3|180005|179915|180012.8|179922.8|180002.7|179912.7|17
1720791760000|2024-07-12 13:42:40|180004.9|179914.9|180005|179915|180006.1|179916.1|180004.2|179914.2|9
1720791770000|2024-07-12 13:42:50|180004.7|179914.7|180015.8|179925.8|180015.8|179925.8|179991.1|179901.1|16
1720791780000|2024-07-12 13:43:00|180014|179924|180014|179924|180015|179925|180006.7|179916.7|15
1720791790000|2024-07-12 13:43:10|180012.4|179922.4|180002.2|179912.2|180013|179923|180002.2|179912.2|16
1720791800000|2024-07-12 13:43:20|180001|179911|180007.7|179917.7|180009.8|179919.8|180001|179911|20
1720791810000|2024-07-12 13:43:30|180007.2|179917.2|180000.1|179910.1|180007.3|179917.3|179994.6|179904.6|26
1720791820000|2024-07-12 13:43:40|179999.6|179909.6|180002.6|179912.6|180006.9|179916.9|179998.3|179908.3|24
1720791830000|2024-07-12 13:43:50|179993|179903|180007.2|179917.2|180007.6|179917.6|179991.1|179901.1|23
1720791840000|2024-07-12 13:44:00|180008.5|179918.5|180015|179925|180015|179925|180003.1|179913.1|24
1720791850000|2024-07-12 13:44:10|180013.4|179923.4|180012.1|179922.1|180017.4|179927.4|180006.3|179916.3|27
1720791860000|2024-07-12 13:44:20|180011.4|179921.4|180016.4|179926.4|180016.4|179926.4|180011.4|179921.4|15
1720791870000|2024-07-12 13:44:30|180016.1|179926.1|180011.4|179921.4|180016.1|179926.1|180011|179921|10
1720791880000|2024-07-12 13:44:40|180012.3|179922.3|180069|179979|180069|179979|180012.3|179922.3|18
1720791890000|2024-07-12 13:44:50|180068.4|179978.4|180076|179986|180076|179986|180065|179975|20
1720791900000|2024-07-12 13:45:00|180073.8|179983.8|180126.1|180036.1|180132.5|180042.5|180072.9|179982.9|32
1720791910000|2024-07-12 13:45:10|180127.4|180037.4|180127.8|180037.8|180139.7|180049.7|180101.2|180011.2|33
1720791920000|2024-07-12 13:45:20|180127.4|180037.4|180146.9|180056.9|180146.9|180056.9|180114|180024|24
1720791930000|2024-07-12 13:45:30|180151.9|180061.9|180198.6|180108.6|180203.1|180113.1|180136.2|180046.2|36
1720791940000|2024-07-12 13:45:40|180197.1|180107.1|180115.7|180025.7|180197.1|180107.1|180115.7|180025.7|19
1720791950000|2024-07-12 13:45:50|180114.5|180024.5|180115.4|180025.4|180115.7|180025.7|180113.2|180023.2|13
1720791960000|2024-07-12 13:46:00|180113|180023|180109.8|180019.8|180113|180023|180109.2|180019.2|16
1720791970000|2024-07-12 13:46:10|180109.7|180019.7|180107.1|180017.1|180110.2|180020.2|180104.1|180014.1|16
1720791980000|2024-07-12 13:46:20|180106.1|180016.1|180060.6|179970.6|180106.1|180016.1|180056.8|179966.8|17
1720791990000|2024-07-12 13:46:30|180058.5|179968.5|180023.5|179933.5|180062.3|179972.3|179998.1|179908.1|16
1720792000000|2024-07-12 13:46:40|180026.3|179936.3|180040.1|179950.1|180043.6|179953.6|180026.3|179936.3|26
1720792010000|2024-07-12 13:46:50|180039.9|179949.9|180038|179948|180040|179950|180036.5|179946.5|8
1720792020000|2024-07-12 13:47:00|180037.9|179947.9|180055.8|179925.8|180059.1|179947.9|180036|179924.8|24
1720792030000|2024-07-12 13:47:10|180056.3|179926.3|180060.5|179930.5|180062.4|179932.4|180055.5|179925.5|26
1720792040000|2024-07-12 13:47:20|180060.3|179930.3|180055.7|179925.7|180061.8|179931.8|180055.6|179925.6|29
1720792050000|2024-07-12 13:47:30|180055.9|179925.9|180035.3|179945.3|180056.4|179948.2|180031.5|179925.7|28
1720792060000|2024-07-12 13:47:40|180036.7|179946.7|180033.9|179943.9|180039|179949|180030.4|179940.4|23
1720792070000|2024-07-12 13:47:50|180033.6|179943.6|180048.4|179958.4|180050.8|179960.8|180031.8|179941.8|23
1720792080000|2024-07-12 13:48:00|180045.3|179955.3|180044.5|179954.5|180068.1|179958.4|180032.2|179936.5|28
1720792090000|2024-07-12 13:48:10|180049.3|179959.3|180042.7|179952.7|180050.1|179960.1|180042.7|179952.7|20
1720792100000|2024-07-12 13:48:20|180044|179954|180052|179962|180052.2|179962.2|180043.3|179953.3|16
1720792110000|2024-07-12 13:48:30|180051.9|179961.9|180035.3|179945.3|180051.9|179961.9|180035.3|179945.3|15
1720792120000|2024-07-12 13:48:40|180034|179944|180031.3|179941.3|180035.6|179945.6|180030.2|179940.2|18
1720792130000|2024-07-12 13:48:50|180031|179941|180028.7|179938.7|180032.5|179942.5|180028.7|179938.7|14
1720792140000|2024-07-12 13:49:00|180028.2|179938.2|180032.3|179942.3|180032.3|179942.3|180022.3|179932.3|21
1720792150000|2024-07-12 13:49:10|180030.7|179940.7|180028.1|179938.1|180034.1|179944.1|180025.8|179935.8|20
1720792160000|2024-07-12 13:49:20|180025.4|179935.4|180022.4|179932.4|180027.5|179937.5|180018.9|179928.9|20
1720792170000|2024-07-12 13:49:30|180023.2|179933.2|180039.1|179949.1|180039.1|179949.1|180023.2|179933.2|23
1720792180000|2024-07-12 13:49:40|180038.1|179948.1|180070.5|179980.5|180070.5|179980.5|180038|179948|15
1720792190000|2024-07-12 13:49:50|180072.5|179982.5|180044.9|179954.9|180074.1|179984.1|180044.9|179954.9|23
1720792200000|2024-07-12 13:50:00|180046.8|179956.8|180044.9|179954.9|180046.8|179956.8|180043.6|179953.6|13
1720792210000|2024-07-12 13:50:10|180044.7|179954.7|180026.8|179936.8|180044.9|179954.9|180026.8|179936.8|14
1720792220000|2024-07-12 13:50:20|180025.1|179935.1|180034.6|179944.6|180039.8|179949.8|180025.1|179935.1|18
1720792230000|2024-07-12 13:50:30|180033.8|179943.8|180035.1|179945.1|180036|179946|180033.6|179943.6|12
1720792240000|2024-07-12 13:50:40|180035.3|179945.3|180054.2|179964.2|180055.2|179965.2|180035.3|179945.3|22
1720792250000|2024-07-12 13:50:50|180055.8|179965.8|180073.3|179983.3|180087.2|179997.2|180055.8|179965.8|15
1720792260000|2024-07-12 13:51:00|180070.3|179980.3|180064|179974|180070.3|179980.3|180045.7|179955.7|26
1720792270000|2024-07-12 13:51:10|180063.9|179973.9|180074.7|179984.7|180082.3|179992.3|180053.6|179963.6|30
1720792280000|2024-07-12 13:51:20|180078.1|179988.1|180055.1|179965.1|180078.1|179988.1|180055.1|179965.1|27
1720792290000|2024-07-12 13:51:30|180050.2|179960.2|180047.6|179957.6|180055.9|179965.9|180045.9|179955.9|23
1720792300000|2024-07-12 13:51:40|180037.5|179947.5|180051.5|179961.5|180051.5|179961.5|180035.5|179945.5|25
1720792310000|2024-07-12 13:51:50|180051.9|179961.9|180008.6|179918.6|180054|179964|180008.1|179918.1|17
1720792320000|2024-07-12 13:52:00|180008.7|179918.7|180009.1|179919.1|180011.9|179921.9|180007.3|179917.3|12
1720792330000|2024-07-12 13:52:10|180008.6|179918.6|179997.6|179907.6|180010.9|179920.9|179997.6|179907.6|19
1720792340000|2024-07-12 13:52:20|180000.7|179910.7|180006.6|179916.6|180007.4|179917.4|180000.7|179910.7|12
1720792350000|2024-07-12 13:52:30|180008.9|179918.9|180009|179919|180009|179919|180006.9|179916.9|5
1720792360000|2024-07-12 13:52:40|180008.5|179918.5|180009|179919|180009.2|179919.2|180008.5|179918.5|4
1720792370000|2024-07-12 13:52:50|180009.4|179919.4|180001.7|179911.7|180009.4|179919.4|180001.7|179911.7|8
1720792380000|2024-07-12 13:53:00|180004|179914|180007.4|179917.4|180007.4|179917.4|180003.2|179913.2|7
1720792390000|2024-07-12 13:53:10|180007.5|179917.5|179993|179903|180008.1|179918.1|179992.1|179902.1|13
1720792400000|2024-07-12 13:53:20|179994.5|179904.5|179989.5|179899.5|180000.9|179910.9|179989.5|179899.5|18
1720792410000|2024-07-12 13:53:30|179992.5|179902.5|180003.5|179913.5|180003.6|179913.6|179989.5|179899.5|14
1720792420000|2024-07-12 13:53:40|180003.3|179913.3|180007.5|179917.5|180007.5|179917.5|180003.3|179913.3|8
1720792430000|2024-07-12 13:53:50|180007.7|179917.7|180007.5|179917.5|180007.8|179917.8|180007.5|179917.5|3
1720792440000|2024-07-12 13:54:00|180007.2|179917.2|180008.4|179918.4|180008.4|179918.4|180007.2|179917.2|7
1720792450000|2024-07-12 13:54:10|180008.1|179918.1|180013.2|179923.2|180016.5|179926.5|180008.1|179918.1|23
1720792460000|2024-07-12 13:54:20|180012.2|179922.2|180011.9|179921.9|180017.3|179927.3|180010.9|179920.9|18
1720792470000|2024-07-12 13:54:30|180011.8|179921.8|180010.5|179920.5|180012.1|179922.1|180009.8|179919.8|11
1720792480000|2024-07-12 13:54:40|180009.7|179919.7|180009.7|179919.7|180013.1|179923.1|180009.7|179919.7|12
1720792490000|2024-07-12 13:54:50|180007.7|179917.7|179996.7|179906.7|180009.8|179919.8|179992.9|179902.9|21
1720792500000|2024-07-12 13:55:00|179992.6|179902.6|180011|179921|180012.6|179922.6|179992.6|179902.6|27
1720792510000|2024-07-12 13:55:10|180010.8|179920.8|180009.3|179919.3|180010.8|179920.8|180008.2|179918.2|16
1720792520000|2024-07-12 13:55:20|180008.8|179918.8|180006.6|179916.6|180008.8|179918.8|180005.9|179915.9|12
1720792530000|2024-07-12 13:55:30|180006.7|179916.7|180006.6|179916.6|180006.7|179916.7|180006.5|179916.5|4
1720792540000|2024-07-12 13:55:40|180006.3|179916.3|179989.6|179899.6|180006.5|179916.5|179986.6|179896.6|18
1720792550000|2024-07-12 13:55:50|179989.3|179899.3|180031.9|179941.9|180032.4|179942.4|179987.5|179897.5|30
1720792560000|2024-07-12 13:56:00|180033.9|179943.9|180052.9|179962.9|180055.9|179965.9|180033.9|179943.9|26
1720792570000|2024-07-12 13:56:10|180049.7|179959.7|180017.8|179927.8|180049.7|179959.7|179998|179908|32
1720792580000|2024-07-12 13:56:20|180017.1|179927.1|179952.7|179862.7|180023|179933|179952.7|179862.7|22
1720792590000|2024-07-12 13:56:30|179951.2|179861.2|179951|179861|179957.9|179867.9|179947.5|179857.5|22
1720792600000|2024-07-12 13:56:40|179948.9|179858.9|179983|179893|179983|179893|179948.9|179858.9|18
1720792610000|2024-07-12 13:56:50|179981.9|179891.9|179972.1|179882.1|179984.3|179894.3|179969.2|179879.2|25
1720792620000|2024-07-12 13:57:00|179968.8|179878.8|179973.5|179883.5|179980.5|179890.5|179966.7|179876.7|26
1720792630000|2024-07-12 13:57:10|179976.4|179886.4|180058.4|179968.4|180058.4|179968.4|179971.6|179881.6|30
1720792640000|2024-07-12 13:57:20|180059.6|179969.6|180129.5|180039.5|180131.1|180041.1|180050.6|179960.6|26
1720792650000|2024-07-12 13:57:30|180129.6|180039.6|180111.2|180021.2|180132.8|180042.8|180111.2|180021.2|32
1720792660000|2024-07-12 13:57:40|180111.1|180021.1|180095.1|180005.1|180111.1|180021.1|180093.9|180003.9|17
1720792670000|2024-07-12 13:57:50|180100.3|180010.3|180105.2|180015.2|180110.3|180020.3|180099.7|180009.7|23
1720792680000|2024-07-12 13:58:00|180105.1|180015.1|180108.5|179978.5|180123.3|180015.7|180100.6|179978.5|20
1720792690000|2024-07-12 13:58:10|180108.6|179978.6|180108.5|179978.5|180108.6|179978.6|180108.5|179978.5|2
1720792700000|2024-07-12 13:58:20|180100.4|179970.4|180104.7|179974.7|180107.4|179977.4|180098.4|179968.4|8
1720792710000|2024-07-12 13:58:30|180108.1|179978.1|180108.1|179978.1|180108.1|179978.1|180108.1|179978.1|1
1720792730000|2024-07-12 13:58:50|180106.5|179976.5|180105.3|179975.3|180107.7|179977.7|180102.4|179972.4|7
1720792740000|2024-07-12 13:59:00|180105.5|179975.5|180115.4|179985.4|180115.4|179985.4|180105.5|179975.5|8
1720792750000|2024-07-12 13:59:10|180111.9|179981.9|180096.7|180006.7|180115.5|180011.3|180096.7|179981.4|10
1720792760000|2024-07-12 13:59:20|180097.1|180007.1|180097|180007|180097.1|180007.1|180097|180007|2
1720792770000|2024-07-12 13:59:30|180094.7|180004.7|180090|180000|180094.7|180004.7|180089.9|179999.9|5
1720792780000|2024-07-12 13:59:40|180094.4|180004.4|180096.4|180006.4|180097.3|180007.3|180094.4|180004.4|3
1720792790000|2024-07-12 13:59:50|180096.9|180006.9|180074.7|179741.9|180105.8|180006.9|180054.6|179733.4|18
1720792800000|2024-07-12 14:00:00|180073.8|179731.8|180066.4|179758.2|180074.4|179768.9|180041.8|179731.8|20
1720792810000|2024-07-12 14:00:10|180078.1|179773.4|180042.1|179912.1|180079.9|179912.1|180008.3|179773.4|32
1720792820000|2024-07-12 14:00:20|180037.7|179907.7|180043.9|179913.9|180068.1|179974.4|180037.7|179907.7|26
1720792830000|2024-07-12 14:00:30|180049|179919|180032|179902|180051.1|179921.1|180021.9|179891.9|32
1720792840000|2024-07-12 14:00:40|180028.9|179898.9|180029.5|179899.5|180032.6|179902.6|180027.1|179897.1|14
1720792850000|2024-07-12 14:00:50|180030.8|179900.8|180026.6|179896.6|180032.4|179902.4|180025|179895|21
1720792860000|2024-07-12 14:01:00|180026.8|179896.8|180051.4|179921.4|180051.4|179921.4|180026.8|179896.8|16
1720792870000|2024-07-12 14:01:10|180051.7|179921.7|180053|179923|180055.8|179925.8|180049.5|179919.5|15
1720792880000|2024-07-12 14:01:20|180047.6|179917.6|179992.6|179902.6|180047.6|179917.6|179982.5|179877.2|17
1720792890000|2024-07-12 14:01:30|179997.3|179907.3|179920.3|179790.3|179999.4|179909.4|179912.9|179782.9|25
1720792900000|2024-07-12 14:01:40|179923.6|179793.6|179898.8|179808.8|179923.6|179819.4|179887.1|179789|24
1720792910000|2024-07-12 14:01:50|179897.1|179807.1|179900.9|179810.9|179928.7|179810.9|179897.1|179782.7|29
1720792920000|2024-07-12 14:02:00|179897.4|179807.4|179903.4|179813.4|179914.3|179824.3|179896.2|179806.2|30
1720792930000|2024-07-12 14:02:10|179901|179811|179903.7|179813.7|179916.1|179826.1|179896|179806|33
1720792940000|2024-07-12 14:02:20|179900.7|179810.7|179896.9|179806.9|179903.8|179813.8|179893.7|179803.7|29
1720792950000|2024-07-12 14:02:30|179896.5|179806.5|179897.7|179807.7|179902.5|179812.5|179892.9|179802.9|23
1720792960000|2024-07-12 14:02:40|179898.2|179808.2|179913.9|179783.9|179913.9|179812.9|179897.6|179778.7|24
1720792970000|2024-07-12 14:02:50|179913.4|179783.4|179908.3|179778.3|179913.7|179783.7|179899.1|179769.1|27
1720792980000|2024-07-12 14:03:00|179908.9|179778.9|179858|179768|179909|179779|179842.2|179713.9|24
1720792990000|2024-07-12 14:03:10|179856.6|179766.6|179865|179775|179865.3|179775.3|179856.6|179766.6|20
1720793000000|2024-07-12 14:03:20|179865.7|179775.7|179864.6|179774.6|179868|179778|179861.8|179771.8|27
1720793010000|2024-07-12 14:03:30|179865|179775|179862.9|179772.9|179870.2|179780.2|179858.7|179768.7|29
1720793020000|2024-07-12 14:03:40|179863.6|179773.6|179863.7|179773.7|179876.4|179786.4|179859.8|179769.8|29
1720793030000|2024-07-12 14:03:50|179863.8|179773.8|179821.3|179731.3|179868.5|179778.5|179821.3|179731.3|18
1720793040000|2024-07-12 14:04:00|179820.7|179730.7|179831.5|179741.5|179837.7|179747.7|179815.1|179725.1|30
1720793050000|2024-07-12 14:04:10|179826.7|179736.7|179917|179827|179920.3|179830.3|179825.6|179735.6|29
1720793060000|2024-07-12 14:04:20|179916.5|179826.5|179876.8|179786.8|179916.5|179826.5|179858.4|179768.4|34
1720793070000|2024-07-12 14:04:30|179878.1|179788.1|179886.8|179796.8|179891.4|179801.4|179878.1|179788.1|30
1720793080000|2024-07-12 14:04:40|179887.6|179797.6|179878.8|179788.8|179888.5|179798.5|179878.8|179788.8|27
1720793090000|2024-07-12 14:04:50|179881.8|179791.8|179878|179788|179882.4|179792.4|179877.8|179787.8|14
1720793100000|2024-07-12 14:05:00|179880.8|179790.8|179879.8|179789.8|179895.8|179805.8|179876.1|179786.1|31
1720793110000|2024-07-12 14:05:10|179884.2|179794.2|179901.3|179811.3|179908.6|179818.6|179884.2|179794.2|27
1720793120000|2024-07-12 14:05:20|179894|179804|179864|179774|179897.8|179807.8|179863.3|179773.3|24
1720793130000|2024-07-12 14:05:30|179867.8|179777.8|179903.1|179813.1|179905|179815|179865.9|179775.9|21
1720793140000|2024-07-12 14:05:40|179904.9|179814.9|179902.8|179812.8|179914.3|179824.3|179902.3|179812.3|25
1720793150000|2024-07-12 14:05:50|179902.2|179812.2|179902.2|179812.2|179904.2|179814.2|179900.4|179810.4|13
1720793160000|2024-07-12 14:06:00|179903.3|179813.3|179912.8|179822.8|179918.5|179828.5|179902.2|179812.2|29
1720793170000|2024-07-12 14:06:10|179913.1|179823.1|179977|179887|179977.2|179887.2|179913.1|179823.1|17
1720793180000|2024-07-12 14:06:20|179977.2|179887.2|179972.1|179882.1|179978|179888|179934.3|179844.3|20
1720793190000|2024-07-12 14:06:30|179973.3|179883.3|179977.9|179887.9|179981.7|179891.7|179949.8|179859.8|18
1720793200000|2024-07-12 14:06:40|179979.2|179889.2|179952.4|179862.4|179979.2|179889.2|179951.8|179861.8|24
1720793210000|2024-07-12 14:06:50|179950.8|179860.8|179958.5|179868.5|179958.8|179868.8|179946.3|179856.3|27
1720793220000|2024-07-12 14:07:00|179958.8|179868.8|179950.9|179860.9|179963.7|179873.7|179948.6|179858.6|17
1720793230000|2024-07-12 14:07:10|179951.1|179861.1|179956.7|179866.7|179957.5|179867.5|179946|179856|21
1720793240000|2024-07-12 14:07:20|179956.3|179866.3|179968|179878|179968|179878|179947.3|179857.3|22
1720793250000|2024-07-12 14:07:30|179966.9|179876.9|180023.6|179933.6|180023.6|179933.6|179957.5|179867.5|28
1720793260000|2024-07-12 14:07:40|180024.9|179934.9|179980.2|179890.2|180025.2|179935.2|179971.8|179881.8|16
1720793270000|2024-07-12 14:07:50|179979.4|179889.4|179964.9|179874.9|179979.4|179889.4|179964.9|179874.9|26
1720793280000|2024-07-12 14:08:00|179980.9|179890.9|179989.8|179899.8|180000.6|179910.6|179980.9|179890.9|26
1720793290000|2024-07-12 14:08:10|179990.7|179900.7|179990.9|179900.9|179995.5|179905.5|179979.9|179889.9|27
1720793300000|2024-07-12 14:08:20|179988.5|179898.5|179950.1|179860.1|180008.7|179918.7|179943.6|179853.6|38
1720793310000|2024-07-12 14:08:30|179944.9|179854.9|179940.3|179850.3|179946.3|179856.3|179930.8|179840.8|32
1720793320000|2024-07-12 14:08:40|179944.3|179854.3|179932.9|179842.9|179945.8|179855.8|179931.4|179841.4|27
1720793330000|2024-07-12 14:08:50|179959.1|179869.1|179934|179844|179971.2|179881.2|179934|179844|31
1720793340000|2024-07-12 14:09:00|179936.1|179846.1|179939.2|179849.2|179943.6|179853.6|179929.7|179839.7|21
1720793350000|2024-07-12 14:09:10|179939.1|179849.1|179931.6|179841.6|179944.3|179854.3|179924.7|179834.7|25
1720793360000|2024-07-12 14:09:20|179929.1|179839.1|179934.1|179844.1|179934.1|179844.1|179919.7|179829.7|27
1720793370000|2024-07-12 14:09:30|179936.1|179846.1|179935.6|179845.6|179943.9|179853.9|179935.6|179845.6|23
1720793380000|2024-07-12 14:09:40|179935.9|179845.9|179913.8|179823.8|179939.7|179849.7|179913.8|179823.8|17
1720793390000|2024-07-12 14:09:50|179917.9|179827.9|179934.9|179844.9|179935|179845|179912.9|179822.9|25
1720793400000|2024-07-12 14:10:00|179933.6|179843.6|179936.4|179846.4|179941.3|179851.3|179929.7|179839.7|19
1720793410000|2024-07-12 14:10:10|179931.9|179841.9|179929.2|179839.2|179931.9|179841.9|179919.5|179829.5|23
1720793420000|2024-07-12 14:10:20|179930.9|179840.9|179928.6|179838.6|179931.8|179841.8|179925.1|179835.1|19
1720793430000|2024-07-12 14:10:30|179930.1|179840.1|179928.1|179838.1|179934.4|179844.4|179926.9|179836.9|22
1720793440000|2024-07-12 14:10:40|179930.4|179840.4|179930.4|179840.4|179932|179842|179923.8|179833.8|23
1720793450000|2024-07-12 14:10:50|179928.3|179838.3|179926.9|179836.9|179930.4|179840.4|179925.9|179835.9|19
1720793460000|2024-07-12 14:11:00|179926.8|179836.8|179927.9|179837.9|179934.3|179844.3|179922.4|179832.4|30
1720793470000|2024-07-12 14:11:10|179928.9|179838.9|179918.2|179828.2|179930.3|179840.3|179915.6|179825.6|17
1720793480000|2024-07-12 14:11:20|179916.9|179826.9|179893.2|179803.2|179928.6|179838.6|179893.2|179803.2|28
1720793490000|2024-07-12 14:11:30|179898.5|179808.5|179857.7|179767.7|179898.5|179808.5|179822.3|179732.3|34
1720793500000|2024-07-12 14:11:40|179858.8|179768.8|179838.6|179748.6|179871.5|179781.5|179829.4|179739.4|31
1720793510000|2024-07-12 14:11:50|179838.7|179748.7|179841.7|179751.7|179841.7|179751.7|179833.5|179743.5|33
1720793520000|2024-07-12 14:12:00|179840.8|179750.8|179870.1|179780.1|179871.8|179781.8|179836|179746|35
1720793530000|2024-07-12 14:12:10|179871.8|179781.8|179855.4|179765.4|179871.8|179781.8|179853.5|179763.5|35
1720793540000|2024-07-12 14:12:20|179853.3|179763.3|179841.4|179751.4|179859.4|179769.4|179835.4|179745.4|31
1720793550000|2024-07-12 14:12:30|179841.5|179751.5|179828|179738|179841.9|179751.9|179828|179738|30
1720793560000|2024-07-12 14:12:40|179829.5|179739.5|179818.1|179728.1|179834.5|179744.5|179816.3|179726.3|18
1720793570000|2024-07-12 14:12:50|179817.1|179727.1|179863.9|179773.9|179868.8|179778.8|179817.1|179727.1|36
1720793580000|2024-07-12 14:13:00|179859.9|179769.9|179869.3|179779.3|179873.4|179783.4|179859.9|179769.9|28
1720793590000|2024-07-12 14:13:10|179868.4|179778.4|179875.2|179785.2|179880.5|179790.5|179865.8|179775.8|31
1720793600000|2024-07-12 14:13:20|179871.8|179781.8|179877.1|179787.1|179881.4|179791.4|179871.8|179781.8|25
1720793610000|2024-07-12 14:13:30|179874|179784|179921.3|179831.3|179921.3|179831.3|179869.1|179779.1|28
1720793620000|2024-07-12 14:13:40|179923.2|179833.2|179951.6|179861.6|179953.6|179863.6|179922.1|179832.1|25
1720793630000|2024-07-12 14:13:50|179951.3|179861.3|179861.1|179771.1|179951.3|179861.3|179855.1|179765.1|34
1720793640000|2024-07-12 14:14:00|179864.2|179774.2|179876.6|179786.6|179877.6|179787.6|179851.9|179761.9|38
1720793650000|2024-07-12 14:14:10|179875.8|179785.8|179875.8|179785.8|179903.9|179813.9|179844.1|179754.1|36
1720793660000|2024-07-12 14:14:20|179876|179786|179902|179812|179903.7|179813.7|179873.5|179783.5|35
1720793670000|2024-07-12 14:14:30|179901.9|179811.9|179939.6|179849.6|179940.8|179850.8|179892.3|179802.3|35
1720793680000|2024-07-12 14:14:40|179939.9|179849.9|179935.3|179845.3|179939.9|179849.9|179912.6|179822.6|30
1720793690000|2024-07-12 14:14:50|179933.7|179843.7|179932.7|179842.7|179933.9|179843.9|179912.1|179822.1|36
1720793700000|2024-07-12 14:15:00|179939.7|179849.7|179939.9|179849.9|179947.3|179857.3|179936.7|179846.7|35
1720793710000|2024-07-12 14:15:10|179938.4|179848.4|179939.6|179849.6|179940.1|179850.1|179933.6|179843.6|27
1720793720000|2024-07-12 14:15:20|179942.3|179852.3|179960.3|179870.3|179960.8|179870.8|179939.2|179849.2|27
1720793730000|2024-07-12 14:15:30|179959.9|179869.9|179956.4|179866.4|179959.9|179869.9|179954|179864|23
1720793740000|2024-07-12 14:15:40|179956|179866|179958.3|179868.3|179959.3|179869.3|179955.2|179865.2|14
1720793750000|2024-07-12 14:15:50|179958.9|179868.9|179955|179865|179968.1|179878.1|179955|179865|30
1720793760000|2024-07-12 14:16:00|179956.1|179866.1|179908.2|179818.2|179958.3|179868.3|179905.8|179815.8|37
1720793770000|2024-07-12 14:16:10|179915.1|179825.1|179917.9|179827.9|179920.2|179830.2|179901.3|179811.3|39
1720793780000|2024-07-12 14:16:20|179915.8|179825.8|179942.5|179852.5|179944.6|179854.6|179909.2|179819.2|37
1720793790000|2024-07-12 14:16:30|179949.8|179859.8|179952.6|179862.6|179956.4|179866.4|179942.5|179852.5|32
1720793800000|2024-07-12 14:16:40|179950.7|179860.7|179929.7|179839.7|179950.7|179860.7|179923.3|179833.3|33
1720793810000|2024-07-12 14:16:50|179929.8|179839.8|179948.1|179858.1|179948.1|179858.1|179926.5|179836.5|24
1720793820000|2024-07-12 14:17:00|179949|179859|179923.8|179833.8|179949|179859|179922.5|179832.5|31
1720793830000|2024-07-12 14:17:10|179928.4|179838.4|179943.7|179853.7|179943.7|179853.7|179907|179817|35
1720793840000|2024-07-12 14:17:20|179947.8|179857.8|179938.7|179848.7|179954.2|179864.2|179937.3|179847.3|37
1720793850000|2024-07-12 14:17:30|179942.1|179852.1|179941.9|179851.9|179954.7|179864.7|179936.2|179846.2|36
1720793860000|2024-07-12 14:17:40|179942.7|179852.7|179942.2|179852.2|179944.1|179854.1|179941.4|179851.4|15
1720793870000|2024-07-12 14:17:50|179942.8|179852.8|179936.9|179846.9|179946.5|179856.5|179936.9|179846.9|29
1720793880000|2024-07-12 14:18:00|179936.1|179846.1|179939.7|179849.7|179942|179852|179932.5|179842.5|28
1720793890000|2024-07-12 14:18:10|179938.4|179848.4|179930.3|179840.3|179943.6|179853.6|179929|179839|21
1720793900000|2024-07-12 14:18:20|179930.7|179840.7|179934.5|179844.5|179939|179849|179923.3|179833.3|31
1720793910000|2024-07-12 14:18:30|179935.7|179845.7|179939.6|179849.6|179946.6|179856.6|179932.8|179842.8|22
1720793920000|2024-07-12 14:18:40|179938.3|179848.3|179939.5|179849.5|179942|179852|179933.7|179843.7|25
1720793930000|2024-07-12 14:18:50|179940.7|179850.7|179957.3|179867.3|179957.3|179867.3|179938.9|179848.9|22
1720793940000|2024-07-12 14:19:00|179956.1|179866.1|179959.2|179869.2|179959.7|179869.7|179954.9|179864.9|17
1720793950000|2024-07-12 14:19:10|179959.8|179869.8|179961.1|179871.1|179962.6|179872.6|179959.3|179869.3|11
1720793960000|2024-07-12 14:19:20|179960.2|179870.2|179964.9|179874.9|179969.8|179879.8|179960|179870|9
1720793970000|2024-07-12 14:19:30|179966.5|179876.5|179949.6|179859.6|179971.6|179881.6|179949.6|179859.6|13
1720793980000|2024-07-12 14:19:40|179932.5|179842.5|179903.1|179813.1|179935.5|179845.5|179891.3|179801.3|29
1720793990000|2024-07-12 14:19:50|179903.7|179813.7|179898.5|179808.5|179914|179824|179890.9|179800.9|21
1720794000000|2024-07-12 14:20:00|179896.8|179806.8|179877.7|179787.7|179896.8|179806.8|179873.9|179783.9|30
1720794010000|2024-07-12 14:20:10|179877.6|179787.6|179894.6|179804.6|179894.6|179804.6|179869.9|179779.9|27
1720794020000|2024-07-12 14:20:20|179893.6|179803.6|179901.9|179811.9|179902.6|179812.6|179893.6|179803.6|22
1720794030000|2024-07-12 14:20:30|179900.7|179810.7|179904|179814|179904.1|179814.1|179900.1|179810.1|16
1720794040000|2024-07-12 14:20:40|179903.7|179813.7|179907.7|179817.7|179907.7|179817.7|179900.5|179810.5|19
1720794050000|2024-07-12 14:20:50|179914.2|179824.2|179915.9|179825.9|179932.1|179842.1|179911.4|179821.4|27
1720794060000|2024-07-12 14:21:00|179905.5|179815.5|179878.8|179788.8|179905.5|179815.5|179871.4|179781.4|31
1720794070000|2024-07-12 14:21:10|179876.9|179786.9|179886.1|179796.1|179886.1|179796.1|179876.9|179786.9|16
1720794080000|2024-07-12 14:21:20|179884.1|179794.1|179871.3|179781.3|179887.7|179797.7|179863.2|179773.2|25
1720794090000|2024-07-12 14:21:30|179872.5|179782.5|179887.9|179797.9|179889.5|179799.5|179870.4|179780.4|29
1720794100000|2024-07-12 14:21:40|179885.9|179795.9|179881.2|179791.2|179893.5|179803.5|179881.2|179791.2|24
1720794110000|2024-07-12 14:21:50|179881.1|179791.1|179893|179803|179893|179803|179881.1|179791.1|23
1720794120000|2024-07-12 14:22:00|179893.4|179803.4|179892.3|179802.3|179899.4|179809.4|179883.6|179793.6|28
1720794130000|2024-07-12 14:22:10|179890.7|179800.7|179900|179810|179900.7|179810.7|179886.4|179796.4|24
1720794140000|2024-07-12 14:22:20|179901.3|179811.3|179900.6|179810.6|179902.6|179812.6|179899.5|179809.5|12
1720794150000|2024-07-12 14:22:30|179920.1|179830.1|179969.6|179879.6|179970.8|179880.8|179920.1|179830.1|25
1720794160000|2024-07-12 14:22:40|179969.5|179879.5|179971.8|179881.8|179972|179882|179968.3|179878.3|22
1720794170000|2024-07-12 14:22:50|179970.2|179880.2|179954.6|179864.6|179971.3|179881.3|179948.8|179858.8|31
1720794180000|2024-07-12 14:23:00|179955.9|179865.9|179942.9|179852.9|179957.4|179867.4|179942|179852|24
1720794190000|2024-07-12 14:23:10|179942|179852|179955.2|179865.2|179955.2|179865.2|179924.5|179834.5|29
1720794200000|2024-07-12 14:23:20|179955.8|179865.8|179948.4|179858.4|179966.5|179876.5|179947.5|179857.5|30
1720794210000|2024-07-12 14:23:30|179946.8|179856.8|179938.8|179848.8|179946.8|179856.8|179938.5|179848.5|27
1720794220000|2024-07-12 14:23:40|179940.4|179850.4|179943.3|179853.3|179944.6|179854.6|179939.3|179849.3|20
1720794230000|2024-07-12 14:23:50|179941.3|179851.3|179923.5|179833.5|179949.1|179859.1|179923.5|179833.5|15
1720794240000|2024-07-12 14:24:00|179925.3|179835.3|179902.8|179812.8|179928.6|179838.6|179902.8|179812.8|23
1720794250000|2024-07-12 14:24:10|179902.5|179812.5|179900.1|179810.1|179910.5|179820.5|179896.8|179806.8|24
1720794260000|2024-07-12 14:24:20|179900.2|179810.2|179908.8|179818.8|179916.4|179826.4|179893.3|179803.3|28
1720794270000|2024-07-12 14:24:30|179908.6|179818.6|179898.2|179808.2|179908.8|179818.8|179898.2|179808.2|24
1720794280000|2024-07-12 14:24:40|179895.2|179805.2|179903.3|179813.3|179907.9|179817.9|179894.6|179804.6|27
1720794290000|2024-07-12 14:24:50|179901.5|179811.5|179893.4|179803.4|179903.2|179813.2|179888.5|179798.5|17
1720794300000|2024-07-12 14:25:00|179899|179809|179944|179854|179944|179854|179899|179809|29
1720794310000|2024-07-12 14:25:10|179941|179851|179961|179871|179963.5|179873.5|179939.5|179849.5|28
1720794320000|2024-07-12 14:25:20|179961.3|179871.3|179968.1|179878.1|179969.5|179879.5|179959.6|179869.6|20
1720794330000|2024-07-12 14:25:30|179967.8|179877.8|179952.4|179862.4|179967.8|179877.8|179952.2|179862.2|28
1720794340000|2024-07-12 14:25:40|179952.9|179862.9|179965.8|179875.8|179969.2|179879.2|179950.5|179860.5|23
1720794350000|2024-07-12 14:25:50|179964.7|179874.7|179949.7|179859.7|179965.6|179875.6|179948.4|179858.4|27
1720794360000|2024-07-12 14:26:00|179951.8|179861.8|179949.1|179859.1|179957.8|179867.8|179947.7|179857.7|30
1720794370000|2024-07-12 14:26:10|179949.6|179859.6|179890.1|179800.1|179949.6|179859.6|179890.1|179800.1|27
1720794380000|2024-07-12 14:26:20|179894.3|179804.3|179922.6|179832.6|179922.7|179832.7|179885.5|179795.5|36
1720794390000|2024-07-12 14:26:30|179922.4|179832.4|179916.6|179826.6|179923.6|179833.6|179913.9|179823.9|24
1720794400000|2024-07-12 14:26:40|179918.8|179828.8|179924.5|179834.5|179926.9|179836.9|179916.4|179826.4|22
1720794410000|2024-07-12 14:26:50|179925.7|179835.7|179924.9|179834.9|179927.1|179837.1|179914.4|179824.4|23
1720794420000|2024-07-12 14:27:00|179928.4|179838.4|179923.7|179833.7|179929.7|179839.7|179918|179828|31
1720794430000|2024-07-12 14:27:10|179926.6|179836.6|179927.4|179837.4|179938|179848|179924.6|179834.6|30
1720794440000|2024-07-12 14:27:20|179931.6|179841.6|179933.6|179843.6|179939.9|179849.9|179925.4|179835.4|24
1720794450000|2024-07-12 14:27:30|179934|179844|179936.6|179846.6|179939.8|179849.8|179934|179844|18
1720794460000|2024-07-12 14:27:40|179936.7|179846.7|179953.6|179863.6|179959.2|179869.2|179936.7|179846.7|24
1720794470000|2024-07-12 14:27:50|179953.8|179863.8|179962.9|179872.9|179962.9|179872.9|179943|179853|28
1720794480000|2024-07-12 14:28:00|179960.4|179870.4|180017.6|179927.6|180025.2|179935.2|179960.4|179870.4|30
1720794490000|2024-07-12 14:28:10|180017.1|179927.1|180011.7|179921.7|180017.1|179927.1|180005.8|179915.8|22
1720794500000|2024-07-12 14:28:20|180013.5|179923.5|180061.4|179971.4|180063.7|179973.7|180013.5|179923.5|25
1720794510000|2024-07-12 14:28:30|180064|179974|180071.8|179981.8|180074|179984|180064|179974|21
1720794520000|2024-07-12 14:28:40|180072|179982|180070.1|179980.1|180074.2|179984.2|180069.8|179979.8|14
1720794530000|2024-07-12 14:28:50|180066|179976|180028.1|179938.1|180067.5|179977.5|180020.1|179930.1|25
1720794540000|2024-07-12 14:29:00|180028|179938|180020.8|179930.8|180034.1|179944.1|180020.8|179930.8|22
1720794550000|2024-07-12 14:29:10|180025.3|179935.3|180035|179945|180044.2|179954.2|180021.9|179931.9|21
1720794560000|2024-07-12 14:29:20|180036.3|179946.3|180033.5|179943.5|180043|179953|180032.5|179942.5|24
1720794570000|2024-07-12 14:29:30|180032.4|179942.4|180032.9|179942.9|180035.2|179945.2|180031.4|179941.4|21
1720794580000|2024-07-12 14:29:40|180031.5|179941.5|180016.9|179926.9|180046.7|179956.7|180016.8|179926.8|25
1720794590000|2024-07-12 14:29:50|180013|179923|180018|179928|180023.7|179933.7|180010|179920|26
1720794600000|2024-07-12 14:30:00|180012.8|179922.8|180018.9|179928.9|180025|179935|180012.8|179922.8|27
1720794610000|2024-07-12 14:30:10|180019.1|179929.1|180010.3|179920.3|180028.1|179938.1|180004.7|179914.7|32
1720794620000|2024-07-12 14:30:20|180007.8|179917.8|180002.6|179912.6|180011.5|179921.5|179987.5|179897.5|21
1720794630000|2024-07-12 14:30:30|180001.8|179911.8|180031.9|179941.9|180031.9|179941.9|180001.8|179911.8|33
1720794640000|2024-07-12 14:30:40|180032.4|179942.4|180037.1|179947.1|180039.9|179949.9|180027.4|179937.4|24
1720794650000|2024-07-12 14:30:50|180036.6|179946.6|180032.2|179942.2|180036.6|179946.6|180023.5|179933.5|21
1720794660000|2024-07-12 14:31:00|180031.4|179941.4|180025.1|179935.1|180031.4|179941.4|180016.3|179926.3|33
1720794670000|2024-07-12 14:31:10|180025.2|179935.2|180033.7|179943.7|180035|179945|180021.7|179931.7|19
1720794680000|2024-07-12 14:31:20|180034.1|179944.1|180015.5|179925.5|180037.7|179947.7|180015.5|179925.5|32
1720794690000|2024-07-12 14:31:30|180016.8|179926.8|180012.2|179922.2|180017|179927|180007.5|179917.5|16
1720794700000|2024-07-12 14:31:40|180012.5|179922.5|180000.2|179910.2|180015|179925|179995.9|179905.9|21
1720794710000|2024-07-12 14:31:50|180000.7|179910.7|179979|179889|180008.8|179918.8|179979|179889|27
1720794720000|2024-07-12 14:32:00|179981.8|179891.8|179986.1|179896.1|179999.3|179909.3|179981.3|179891.3|29
1720794730000|2024-07-12 14:32:10|179984.4|179894.4|179979.1|179889.1|179991|179901|179979.1|179889.1|22
1720794740000|2024-07-12 14:32:20|179984.5|179894.5|179976.9|179886.9|179997.2|179907.2|179965.6|179875.6|29
1720794750000|2024-07-12 14:32:30|179976.2|179886.2|179984.9|179894.9|179987.4|179897.4|179975.6|179885.6|18
1720794760000|2024-07-12 14:32:40|179978.7|179888.7|179967.3|179877.3|179985.3|179895.3|179965.3|179875.3|25
1720794770000|2024-07-12 14:32:50|179965.5|179875.5|179961.9|179871.9|179970.3|179880.3|179958.7|179868.7|29
1720794780000|2024-07-12 14:33:00|179957.7|179867.7|179949.7|179859.7|179973.7|179883.7|179947.4|179857.4|31
1720794790000|2024-07-12 14:33:10|179949.1|179859.1|179933.9|179843.9|179953.3|179863.3|179926.3|179836.3|28
1720794800000|2024-07-12 14:33:20|179934.1|179844.1|179894.9|179804.9|179934.1|179844.1|179891.5|179801.5|29
1720794810000|2024-07-12 14:33:30|179894.3|179804.3|179891.8|179801.8|179894.4|179804.4|179885|179795|30
1720794820000|2024-07-12 14:33:40|179893.4|179803.4|179893.2|179803.2|179899.3|179809.3|179890.6|179800.6|16
1720794830000|2024-07-12 14:33:50|179895.4|179805.4|179893|179803|179910.1|179820.1|179893|179803|31
1720794840000|2024-07-12 14:34:00|179893.6|179803.6|179889.2|179799.2|179911.7|179821.7|179881.4|179791.4|30
1720794850000|2024-07-12 14:34:10|179883.2|179793.2|179903.5|179813.5|179907.3|179817.3|179874.7|179784.7|24
1720794860000|2024-07-12 14:34:20|179905.8|179815.8|179909.6|179819.6|179913.4|179823.4|179897.1|179807.1|35
1720794870000|2024-07-12 14:34:30|179904.5|179814.5|179922.3|179832.3|179922.3|179832.3|179892.8|179802.8|25
1720794880000|2024-07-12 14:34:40|179914.3|179824.3|179895|179805|179914.3|179824.3|179892.9|179802.9|26
1720794890000|2024-07-12 14:34:50|179891.4|179801.4|179908.3|179818.3|179915.7|179825.7|179891.4|179801.4|26
1720794900000|2024-07-12 14:35:00|179908.6|179818.6|179927.9|179837.9|179935.6|179845.6|179903.9|179813.9|33
1720794910000|2024-07-12 14:35:10|179929.1|179839.1|179907.5|179817.5|179946.4|179856.4|179894.6|179804.6|35
1720794920000|2024-07-12 14:35:20|179906.4|179816.4|179903.7|179813.7|179906.4|179816.4|179895.2|179805.2|21
1720794930000|2024-07-12 14:35:30|179903.4|179813.4|179902|179812|179912.6|179822.6|179889.1|179799.1|29
1720794940000|2024-07-12 14:35:40|179902.8|179812.8|179902.1|179812.1|179904.8|179814.8|179893.8|179803.8|16
1720794950000|2024-07-12 14:35:50|179900.4|179810.4|179902.2|179812.2|179907.7|179817.7|179899.2|179809.2|23
1720794960000|2024-07-12 14:36:00|179901|179811|179900.1|179810.1|179903.1|179813.1|179898.8|179808.8|20
1720794970000|2024-07-12 14:36:10|179903.9|179813.9|179932.7|179842.7|179932.7|179842.7|179897.4|179807.4|28
1720794980000|2024-07-12 14:36:20|179937.7|179847.7|179920.4|179830.4|179944.9|179854.9|179920.4|179830.4|30
1720794990000|2024-07-12 14:36:30|179919.6|179829.6|179921.6|179831.6|179924.9|179834.9|179910.7|179820.7|30
1720795000000|2024-07-12 14:36:40|179922.4|179832.4|179922.1|179832.1|179922.4|179832.4|179919.6|179829.6|15
1720795010000|2024-07-12 14:36:50|179922.2|179832.2|179922.6|179832.6|179922.6|179832.6|179921.2|179831.2|6
1720795020000|2024-07-12 14:37:00|179923.5|179833.5|179922.4|179832.4|179932.1|179842.1|179916.8|179826.8|23
1720795030000|2024-07-12 14:37:10|179926.7|179836.7|179917|179827|179926.7|179836.7|179911.6|179821.6|17
1720795040000|2024-07-12 14:37:20|179916.7|179826.7|179879.2|179789.2|179919.6|179829.6|179874.9|179784.9|20
1720795050000|2024-07-12 14:37:30|179877.9|179787.9|179874.3|179784.3|179877.9|179787.9|179864.3|179774.3|21
1720795060000|2024-07-12 14:37:40|179874.2|179784.2|179882.2|179792.2|179889.2|179799.2|179871.4|179781.4|32
1720795070000|2024-07-12 14:37:50|179882.3|179792.3|179893.9|179803.9|179893.9|179803.9|179882.3|179792.3|18
1720795080000|2024-07-12 14:38:00|179894.2|179804.2|179872.8|179782.8|179905.2|179815.2|179869.5|179779.5|16
1720795090000|2024-07-12 14:38:10|179853.1|179763.1|179851.3|179761.3|179853.2|179763.2|179844.3|179754.3|17
1720795100000|2024-07-12 14:38:20|179853.3|179763.3|179829.7|179739.7|179853.3|179763.3|179804.5|179714.5|16
1720795110000|2024-07-12 14:38:30|179823.8|179733.8|179831.1|179741.1|179831.1|179741.1|179819.5|179729.5|18
1720795120000|2024-07-12 14:38:40|179832.2|179742.2|179833.9|179743.9|179835.2|179745.2|179832.2|179742.2|9
1720795130000|2024-07-12 14:38:50|179832.2|179742.2|179833.7|179743.7|179840|179750|179827.6|179737.6|11
1720795140000|2024-07-12 14:39:00|179832.1|179742.1|179836.4|179746.4|179848.5|179758.5|179831.2|179741.2|27
1720795150000|2024-07-12 14:39:10|179837.7|179747.7|179861.9|179771.9|179893.2|179803.2|179837.7|179747.7|28
1720795160000|2024-07-12 14:39:20|179865.1|179775.1|179867.9|179777.9|179869.1|179779.1|179864.6|179774.6|14
1720795170000|2024-07-12 14:39:30|179867.7|179777.7|179870|179780|179870.7|179780.7|179867.7|179777.7|20
1720795180000|2024-07-12 14:39:40|179868.9|179778.9|179864|179774|179868.9|179778.9|179863.9|179773.9|10
1720795190000|2024-07-12 14:39:50|179865|179775|179866|179776|179869.3|179779.3|179865|179775|17
1720795200000|2024-07-12 14:40:00|179865.3|179775.3|179871.8|179781.8|179875.4|179785.4|179865.3|179775.3|21
1720795210000|2024-07-12 14:40:10|179872.8|179782.8|179879.8|179789.8|179887.2|179797.2|179868.8|179778.8|19
1720795220000|2024-07-12 14:40:20|179879.6|179789.6|179874.8|179784.8|179879.6|179789.6|179873.5|179783.5|17
1720795230000|2024-07-12 14:40:30|179873.8|179783.8|179891.3|179801.3|179894.4|179804.4|179873.8|179783.8|23
1720795240000|2024-07-12 14:40:40|179893|179803|179881.4|179791.4|179894|179804|179875.1|179785.1|27
1720795250000|2024-07-12 14:40:50|179881.2|179791.2|179865.5|179775.5|179881.3|179791.3|179861.2|179771.2|11
1720795260000|2024-07-12 14:41:00|179865.3|179775.3|179880.2|179790.2|179881.9|179791.9|179862|179772|20
1720795270000|2024-07-12 14:41:10|179880.5|179790.5|179875.6|179785.6|179888.6|179798.6|179870.1|179780.1|19
1720795280000|2024-07-12 14:41:20|179870.7|179780.7|179879|179789|179881.7|179791.7|179870.7|179780.7|25
1720795290000|2024-07-12 14:41:30|179878.1|179788.1|179878.8|179788.8|179881.1|179791.1|179877|179787|15
1720795300000|2024-07-12 14:41:40|179879.2|179789.2|179896.1|179806.1|179897.8|179807.8|179878.1|179788.1|20
1720795310000|2024-07-12 14:41:50|179895.3|179805.3|179901.7|179811.7|179902.2|179812.2|179895.3|179805.3|26
1720795320000|2024-07-12 14:42:00|179903|179813|179897.7|179807.7|179903|179813|179894.4|179804.4|20
1720795330000|2024-07-12 14:42:10|179897.4|179807.4|179904.6|179814.6|179904.6|179814.6|179897.4|179807.4|8
1720795340000|2024-07-12 14:42:20|179909.8|179819.8|179904.3|179814.3|179914.8|179824.8|179904.3|179814.3|25
1720795350000|2024-07-12 14:42:30|179904.1|179814.1|179892.9|179802.9|179907.6|179817.6|179889.6|179799.6|25
1720795360000|2024-07-12 14:42:40|179894.2|179804.2|179890|179800|179894.2|179804.2|179883.3|179793.3|15
1720795370000|2024-07-12 14:42:50|179889|179799|179897.2|179807.2|179898.9|179808.9|179888.8|179798.8|22
1720795380000|2024-07-12 14:43:00|179899.6|179809.6|179896.5|179806.5|179903.5|179813.5|179896.1|179806.1|20
1720795390000|2024-07-12 14:43:10|179895.2|179805.2|179877.7|179787.7|179896.5|179806.5|179877.7|179787.7|20
1720795400000|2024-07-12 14:43:20|179880.6|179790.6|179877|179787|179880.9|179790.9|179876.8|179786.8|22
1720795410000|2024-07-12 14:43:30|179877.7|179787.7|179879.6|179789.6|179882|179792|179877.7|179787.7|19
1720795420000|2024-07-12 14:43:40|179879.7|179789.7|179879.7|179789.7|179886.5|179796.5|179879.7|179789.7|13
1720795430000|2024-07-12 14:43:50|179883|179793|179884.6|179794.6|179884.6|179794.6|179878.4|179788.4|16
1720795440000|2024-07-12 14:44:00|179883.8|179793.8|179918.2|179828.2|179920.9|179830.9|179875.2|179785.2|20
1720795450000|2024-07-12 14:44:10|179919.7|179829.7|179934.3|179844.3|179947|179857|179919.7|179829.7|17
1720795460000|2024-07-12 14:44:20|179930.1|179840.1|179934.8|179844.8|179939.2|179849.2|179930.1|179840.1|10
1720795470000|2024-07-12 14:44:30|179934.5|179844.5|179937|179847|179940|179850|179932.2|179842.2|19
1720795480000|2024-07-12 14:44:40|179937.1|179847.1|179938.1|179848.1|179949.2|179859.2|179937.1|179847.1|23
1720795490000|2024-07-12 14:44:50|179938|179848|179968.6|179878.6|179974.8|179884.8|179937.2|179847.2|20
1720795500000|2024-07-12 14:45:00|179968.5|179878.5|179996.5|179906.5|179998.9|179908.9|179968.5|179878.5|23
1720795510000|2024-07-12 14:45:10|179995.8|179905.8|179994.3|179904.3|179995.8|179905.8|179990.1|179900.1|25
1720795520000|2024-07-12 14:45:20|179993.9|179903.9|179993.8|179903.8|179995|179905|179992|179902|15
1720795530000|2024-07-12 14:45:30|179994.6|179904.6|179995.3|179905.3|179995.3|179905.3|179993.3|179903.3|11
1720795540000|2024-07-12 14:45:40|179995.2|179905.2|179990.9|179900.9|179995.2|179905.2|179989.7|179899.7|18
1720795550000|2024-07-12 14:45:50|179991.7|179901.7|179981.1|179891.1|179992.5|179902.5|179981.1|179891.1|19
1720795560000|2024-07-12 14:46:00|179979.3|179889.3|179979.2|179889.2|179979.9|179889.9|179973.7|179883.7|22
1720795570000|2024-07-12 14:46:10|179978.5|179888.5|179980.8|179890.8|179983.9|179893.9|179978.4|179888.4|23
1720795580000|2024-07-12 14:46:20|179982|179892|180000.4|179910.4|180000.4|179910.4|179977.6|179887.6|29
1720795590000|2024-07-12 14:46:30|180002.4|179912.4|179994.6|179904.6|180002.4|179912.4|179989|179899|26
1720795600000|2024-07-12 14:46:40|179994.5|179904.5|179979.2|179889.2|179995.7|179905.7|179978.1|179888.1|19
1720795610000|2024-07-12 14:46:50|179980.9|179890.9|179992.3|179902.3|179992.5|179902.5|179978|179888|28
1720795620000|2024-07-12 14:47:00|179992.2|179902.2|179980.1|179890.1|179996.7|179906.7|179978.9|179888.9|26
1720795630000|2024-07-12 14:47:10|179979.7|179889.7|179991.4|179901.4|179992.4|179902.4|179979.7|179889.7|20
1720795640000|2024-07-12 14:47:20|179995.1|179905.1|180002.2|179912.2|180003.5|179913.5|179993.1|179903.1|16
1720795650000|2024-07-12 14:47:30|180001|179911|179982.7|179892.7|180001|179911|179978.9|179888.9|22
1720795660000|2024-07-12 14:47:40|179987.6|179897.6|179986.9|179896.9|179989.1|179899.1|179983.3|179893.3|16
1720795670000|2024-07-12 14:47:50|179986.1|179896.1|179976.2|179886.2|179986.1|179896.1|179975.8|179885.8|28
1720795680000|2024-07-12 14:48:00|179976.1|179886.1|179985.4|179895.4|179987.4|179897.4|179974.3|179884.3|23
1720795690000|2024-07-12 14:48:10|179984.6|179894.6|179988.2|179898.2|179990.7|179900.7|179984.4|179894.4|22
1720795700000|2024-07-12 14:48:20|179988|179898|179987.1|179897.1|179988.4|179898.4|179984.4|179894.4|20
1720795710000|2024-07-12 14:48:30|179987.6|179897.6|179987.5|179897.5|179993.2|179903.2|179987.5|179897.5|19
1720795720000|2024-07-12 14:48:40|179990.6|179900.6|179993.9|179903.9|179994|179904|179990.6|179900.6|11
1720795730000|2024-07-12 14:48:50|179992.7|179902.7|179994.2|179904.2|179994.3|179904.3|179988.7|179898.7|16
1720795740000|2024-07-12 14:49:00|179992.7|179902.7|179995.3|179905.3|179995.3|179905.3|179988.6|179898.6|24
1720795750000|2024-07-12 14:49:10|179990.6|179900.6|179992.5|179902.5|179994.6|179904.6|179988|179898|17
1720795760000|2024-07-12 14:49:20|179990.6|179900.6|179991.7|179901.7|179991.8|179901.8|179986.3|179896.3|16
1720795770000|2024-07-12 14:49:30|179994.6|179904.6|180018|179928|180029.2|179939.2|179986.6|179896.6|27
1720795780000|2024-07-12 14:49:40|180017.9|179927.9|180016.1|179926.1|180017.9|179927.9|180016.1|179926.1|7
1720795790000|2024-07-12 14:49:50|180016.9|179926.9|180008.2|179918.2|180017.4|179927.4|180008.2|179918.2|17
1720795800000|2024-07-12 14:50:00|180007.9|179917.9|180017.5|179927.5|180017.5|179927.5|180004.8|179914.8|25
1720795810000|2024-07-12 14:50:10|180018.5|179928.5|180013.8|179923.8|180020.3|179930.3|180010.8|179920.8|14
1720795820000|2024-07-12 14:50:20|180016.1|179926.1|180014.7|179924.7|180018.8|179928.8|180013.7|179923.7|18
1720795830000|2024-07-12 14:50:30|180016.8|179926.8|180016.8|179926.8|180017.3|179927.3|180011.9|179921.9|16
1720795840000|2024-07-12 14:50:40|180015.9|179925.9|180017.9|179927.9|180019.2|179929.2|180009.2|179919.2|23
1720795850000|2024-07-12 14:50:50|180015.8|179925.8|180007.9|179917.9|180015.8|179925.8|179999.4|179909.4|33
1720795860000|2024-07-12 14:51:00|180007.8|179917.8|180017.4|179927.4|180020|179930|180007.8|179917.8|19
1720795870000|2024-07-12 14:51:10|180015.4|179925.4|180006.1|179916.1|180019.1|179929.1|180003.1|179913.1|20
1720795880000|2024-07-12 14:51:20|180008|179918|179971.6|179881.6|180012.1|179922.1|179970.4|179880.4|26
1720795890000|2024-07-12 14:51:30|179973.6|179883.6|179970.4|179880.4|179975.8|179885.8|179968.2|179878.2|16
1720795900000|2024-07-12 14:51:40|179971.8|179881.8|179973.4|179883.4|179985.2|179895.2|179971.5|179881.5|15
1720795910000|2024-07-12 14:51:50|179971.5|179881.5|179981.1|179891.1|179984.9|179894.9|179971.5|179881.5|23
1720795920000|2024-07-12 14:52:00|179981.6|179891.6|179985|179895|179987.6|179897.6|179974.7|179884.7|28
1720795930000|2024-07-12 14:52:10|179985.1|179895.1|179997|179907|179997|179907|179985.1|179895.1|32
1720795940000|2024-07-12 14:52:20|179998.8|179908.8|179999|179909|180015.9|179925.9|179998.8|179908.8|22
1720795950000|2024-07-12 14:52:30|179999.1|179909.1|180007.3|179917.3|180013.1|179923.1|179999|179909|17
1720795960000|2024-07-12 14:52:40|180006.8|179916.8|180002.8|179912.8|180009.2|179919.2|180002.2|179912.2|28
1720795970000|2024-07-12 14:52:50|180004.7|179914.7|180001.3|179911.3|180006.3|179916.3|179999.6|179909.6|17
1720795980000|2024-07-12 14:53:00|180001.8|179911.8|179989.4|179899.4|180001.8|179911.8|179981.9|179891.9|25
1720795990000|2024-07-12 14:53:10|179989.1|179899.1|179996.1|179906.1|180012|179922|179988.1|179898.1|33
1720796000000|2024-07-12 14:53:20|179994.1|179904.1|179987|179897|179998.7|179908.7|179985.8|179895.8|20
1720796010000|2024-07-12 14:53:30|179985.8|179895.8|179982.6|179892.6|179987|179897|179980.3|179890.3|14
1720796020000|2024-07-12 14:53:40|179980.3|179890.3|179980.2|179890.2|179986.2|179896.2|179973.9|179883.9|24
1720796030000|2024-07-12 14:53:50|179982.7|179892.7|179972.4|179882.4|179984.4|179894.4|179972.3|179882.3|23
1720796040000|2024-07-12 14:54:00|179972.9|179882.9|179978.4|179888.4|179981.2|179891.2|179971.8|179881.8|25
1720796050000|2024-07-12 14:54:10|179978.6|179888.6|179984.9|179894.9|179988.9|179898.9|179940.4|179850.4|27
1720796060000|2024-07-12 14:54:20|179984.4|179894.4|180013.4|179923.4|180013.4|179923.4|179981.7|179891.7|21
1720796070000|2024-07-12 14:54:30|180012.8|179922.8|179996.8|179906.8|180014.8|179924.8|179995.2|179905.2|24
1720796080000|2024-07-12 14:54:40|179995.3|179905.3|179992.6|179902.6|179998.3|179908.3|179992|179902|20
1720796090000|2024-07-12 14:54:50|179995.8|179905.8|179987.6|179897.6|179997.4|179907.4|179985.2|179895.2|24
1720796100000|2024-07-12 14:55:00|179988.5|179898.5|180004.4|179914.4|180007.4|179917.4|179988.5|179898.5|32
1720796110000|2024-07-12 14:55:10|180006.9|179916.9|180007.4|179917.4|180009.1|179919.1|180002.8|179912.8|19
1720796120000|2024-07-12 14:55:20|180009.5|179919.5|180010.8|179920.8|180012.4|179922.4|180009.2|179919.2|19
1720796130000|2024-07-12 14:55:30|180013.7|179923.7|180020|179930|180020|179930|180013.7|179923.7|18
1720796140000|2024-07-12 14:55:40|180019.9|179929.9|180009.8|179919.8|180019.9|179929.9|180009.8|179919.8|14
1720796150000|2024-07-12 14:55:50|180009.4|179919.4|180005.3|179915.3|180013.1|179923.1|180001.3|179911.3|22
1720796160000|2024-07-12 14:56:00|180006.1|179916.1|180037|179947|180037.4|179947.4|180001.8|179911.8|21
1720796170000|2024-07-12 14:56:10|180036.4|179946.4|180026.3|179936.3|180038|179948|180022.6|179932.6|22
1720796180000|2024-07-12 14:56:20|180026.8|179936.8|180029|179939|180029|179939|180020|179930|14
1720796190000|2024-07-12 14:56:30|180029.7|179939.7|180063.5|179973.5|180064.7|179974.7|180028.4|179938.4|18
1720796200000|2024-07-12 14:56:40|180064.2|179974.2|180064.2|179974.2|180073.5|179983.5|180064.2|179974.2|22
1720796210000|2024-07-12 14:56:50|180064.1|179974.1|180068.6|179978.6|180071.7|179981.7|180059.4|179969.4|20
1720796220000|2024-07-12 14:57:00|180068.8|179978.8|180058.7|179968.7|180068.8|179978.8|180054.7|179964.7|23
1720796230000|2024-07-12 14:57:10|180059.4|179969.4|180059.7|179969.7|180070.5|179980.5|180057.1|179967.1|22
1720796240000|2024-07-12 14:57:20|180058.1|179968.1|180041.2|179951.2|180061.2|179971.2|180040|179950|26
1720796250000|2024-07-12 14:57:30|180033.9|179943.9|180021.9|179931.9|180033.9|179943.9|180015.4|179925.4|29
1720796260000|2024-07-12 14:57:40|180023.1|179933.1|179974|179884|180023.1|179933.1|179970.9|179880.9|27
1720796270000|2024-07-12 14:57:50|179972|179882|179975|179885|179975.4|179885.4|179965.8|179875.8|36
1720796280000|2024-07-12 14:58:00|179974.5|179884.5|179967.8|179877.8|179976.5|179886.5|179967.8|179877.8|35
1720796290000|2024-07-12 14:58:10|179965.8|179875.8|179936.6|179846.6|179965.8|179875.8|179936.6|179846.6|27
1720796300000|2024-07-12 14:58:20|179928.5|179838.5|179926.5|179836.5|179931|179841|179923.7|179833.7|22
1720796310000|2024-07-12 14:58:30|179929.8|179839.8|179980.5|179890.5|179996.1|179906.1|179923.8|179833.8|31
1720796320000|2024-07-12 14:58:40|179985.8|179895.8|179964.5|179874.5|179988.5|179898.5|179959.9|179869.9|38
1720796330000|2024-07-12 14:58:50|179964.4|179874.4|179939.5|179849.5|179969.3|179879.3|179936.9|179846.9|38
1720796340000|2024-07-12 14:59:00|179939.1|179849.1|179937.2|179847.2|179946.2|179856.2|179929.8|179839.8|29
1720796350000|2024-07-12 14:59:10|179937.7|179847.7|179937.8|179847.8|179938.5|179848.5|179916.8|179826.8|32
1720796360000|2024-07-12 14:59:20|179937.3|179847.3|179935.9|179845.9|179940.3|179850.3|179934.3|179844.3|29
1720796370000|2024-07-12 14:59:30|179936.3|179846.3|179931.6|179841.6|179939|179849|179931.3|179841.3|24
1720796380000|2024-07-12 14:59:40|179933.8|179843.8|179936.6|179846.6|179938.8|179848.8|179933.2|179843.2|26
1720796390000|2024-07-12 14:59:50|179935.1|179845.1|179935|179845|179936.3|179846.3|179934.1|179844.1|19
1720796400000|2024-07-12 15:00:00|179931.8|179841.8|179922|179832|179940.4|179850.4|179919.5|179829.5|35
1720796410000|2024-07-12 15:00:10|179921.4|179831.4|179926.1|179836.1|179926.3|179836.3|179921.4|179831.4|17
1720796420000|2024-07-12 15:00:20|179927|179837|179934.8|179844.8|179936.1|179846.1|179912.6|179822.6|30
1720796430000|2024-07-12 15:00:30|179934.4|179844.4|179922.7|179832.7|179938.1|179848.1|179917.8|179827.8|27
1720796440000|2024-07-12 15:00:40|179923.7|179833.7|179925.7|179835.7|179928|179838|179922.3|179832.3|28
1720796450000|2024-07-12 15:00:50|179925.5|179835.5|179955.1|179865.1|179956.2|179866.2|179924.3|179834.3|27
1720796460000|2024-07-12 15:01:00|179956.8|179866.8|179942.8|179852.8|179964.6|179874.6|179942.8|179852.8|37
1720796470000|2024-07-12 15:01:10|179947|179857|179938.6|179848.6|179955.4|179865.4|179935.5|179845.5|32
1720796480000|2024-07-12 15:01:20|179941.3|179851.3|179940.8|179850.8|179941.9|179851.9|179936.5|179846.5|23
1720796490000|2024-07-12 15:01:30|179940.9|179850.9|179940.1|179850.1|179948.2|179858.2|179937.4|179847.4|27
1720796500000|2024-07-12 15:01:40|179940|179850|179937.6|179847.6|179940.9|179850.9|179934.5|179844.5|30
1720796510000|2024-07-12 15:01:50|179937.7|179847.7|179952.9|179862.9|179953.6|179863.6|179937.7|179847.7|26
1720796520000|2024-07-12 15:02:00|179952.2|179862.2|179929.8|179839.8|179954.7|179864.7|179929.2|179839.2|26
1720796530000|2024-07-12 15:02:10|179932.3|179842.3|179934.9|179844.9|179937.4|179847.4|179923.2|179833.2|24
1720796540000|2024-07-12 15:02:20|179934.7|179844.7|179968.1|179878.1|179968.1|179878.1|179933.6|179843.6|34
1720796550000|2024-07-12 15:02:30|179968.2|179878.2|179988.7|179898.7|180000.7|179910.7|179965.5|179875.5|32
1720796560000|2024-07-12 15:02:40|179991.7|179901.7|179993.7|179903.7|179998.1|179908.1|179988.5|179898.5|19
1720796570000|2024-07-12 15:02:50|179993.6|179903.6|179978.9|179888.9|179993.6|179903.6|179977.6|179887.6|34
1720796580000|2024-07-12 15:03:00|179978.1|179888.1|180016.5|179926.5|180016.5|179926.5|179974.4|179884.4|32
1720796590000|2024-07-12 15:03:10|180032.1|179942.1|180016.8|179926.8|180032.1|179942.1|180013.8|179923.8|23
1720796600000|2024-07-12 15:03:20|180017.2|179927.2|180015.4|179925.4|180034|179944|180013.4|179923.4|23
1720796610000|2024-07-12 15:03:30|180017.2|179927.2|179998.8|179908.8|180017.2|179927.2|179998.8|179908.8|26
1720796620000|2024-07-12 15:03:40|179988.5|179898.5|179982.8|179892.8|179988.5|179898.5|179981.8|179891.8|25
1720796630000|2024-07-12 15:03:50|179983.8|179893.8|179989.6|179899.6|179990.4|179900.4|179983.8|179893.8|24
1720796640000|2024-07-12 15:04:00|179988.1|179898.1|179990.1|179900.1|179992.7|179902.7|179987|179897|18
1720796650000|2024-07-12 15:04:10|179989.9|179899.9|179990|179900|179990|179900|179988.3|179898.3|4
1720796660000|2024-07-12 15:04:20|179991|179901|179999.3|179909.3|179999.3|179909.3|179991|179901|13
1720796670000|2024-07-12 15:04:30|179999.1|179909.1|179988.6|179898.6|180000.9|179910.9|179987.4|179897.4|14
1720796680000|2024-07-12 15:04:40|179987.4|179897.4|179997.7|179907.7|179997.7|179907.7|179987.4|179897.4|7
1720796690000|2024-07-12 15:04:50|179994.5|179904.5|179978.9|179888.9|179994.5|179904.5|179965.2|179875.2|25
1720796700000|2024-07-12 15:05:00|179979.3|179889.3|179972.2|179882.2|179986.8|179896.8|179965.3|179875.3|29
1720796710000|2024-07-12 15:05:10|179969.8|179879.8|180003.3|179913.3|180005|179915|179969.8|179879.8|31
1720796720000|2024-07-12 15:05:20|180003.5|179913.5|179998.7|179908.7|180003.5|179913.5|179995|179905|9
1720796730000|2024-07-12 15:05:30|179998.6|179908.6|179975.7|179885.7|180006.6|179916.6|179964|179874|24
1720796740000|2024-07-12 15:05:40|179971.9|179881.9|179985.1|179895.1|179987.8|179897.8|179961.1|179871.1|29
1720796750000|2024-07-12 15:05:50|179985.3|179895.3|179998.7|179908.7|179998.7|179908.7|179983.4|179893.4|19
1720796760000|2024-07-12 15:06:00|179999.2|179909.2|179993|179903|179999.2|179909.2|179990.9|179900.9|16
1720796770000|2024-07-12 15:06:10|179990.9|179900.9|179992.6|179902.6|179993.7|179903.7|179987.8|179897.8|13
1720796780000|2024-07-12 15:06:20|179992.2|179902.2|179989.9|179899.9|179997.1|179907.1|179989.9|179899.9|12
1720796790000|2024-07-12 15:06:30|179990.2|179900.2|179925|179835|179993.2|179903.2|179925|179835|20
1720796800000|2024-07-12 15:06:40|179930|179840|179937.7|179847.7|179938.3|179848.3|179914.2|179824.2|29
1720796810000|2024-07-12 15:06:50|179938.2|179848.2|179998.5|179908.5|180011.3|179921.3|179931.7|179841.7|31
1720796820000|2024-07-12 15:07:00|179999.3|179909.3|180022.3|179932.3|180035.7|179945.7|179994.5|179904.5|23
1720796830000|2024-07-12 15:07:10|180017.8|179927.8|180012.7|179922.7|180020.5|179930.5|179986.9|179896.9|20
1720796840000|2024-07-12 15:07:20|180014.2|179924.2|179982.4|179892.4|180015.3|179925.3|179980.9|179890.9|17
1720796850000|2024-07-12 15:07:30|179981.1|179891.1|179984.1|179894.1|179985.9|179895.9|179979.1|179889.1|16
1720796860000|2024-07-12 15:07:40|179982.8|179892.8|179986.7|179896.7|179987.7|179897.7|179982.8|179892.8|15
1720796870000|2024-07-12 15:07:50|179985.1|179895.1|180014.6|179924.6|180018|179928|179983.6|179893.6|23
1720796880000|2024-07-12 15:08:00|180015.3|179925.3|180026.1|179936.1|180026.5|179936.5|179989.3|179899.3|28
1720796890000|2024-07-12 15:08:10|180020.9|179930.9|180015.1|179925.1|180025.6|179935.6|180015.1|179925.1|24
1720796900000|2024-07-12 15:08:20|180015.8|179925.8|180016.5|179926.5|180024.2|179934.2|180007.7|179917.7|20
1720796910000|2024-07-12 15:08:30|180014.6|179924.6|180011.3|179921.3|180016.5|179926.5|180007.9|179917.9|13
1720796920000|2024-07-12 15:08:40|180012.6|179922.6|180009.9|179919.9|180013.1|179923.1|180009.9|179919.9|9
1720796930000|2024-07-12 15:08:50|180010.6|179920.6|180013.8|179923.8|180015|179925|180009.6|179919.6|9
1720796940000|2024-07-12 15:09:00|180016.4|179926.4|180011.6|179921.6|180016.4|179926.4|180007.2|179917.2|17
1720796950000|2024-07-12 15:09:10|180009.6|179919.6|180017.3|179927.3|180019|179929|180006.3|179916.3|17
1720796960000|2024-07-12 15:09:20|180017.4|179927.4|180009.1|179919.1|180021.5|179931.5|180005.3|179915.3|15
1720796970000|2024-07-12 15:09:30|180009.4|179919.4|180011.1|179921.1|180013.3|179923.3|180005.9|179915.9|24
1720796980000|2024-07-12 15:09:40|180012.8|179922.8|180013.1|179923.1|180013.1|179923.1|180010.8|179920.8|5
1720796990000|2024-07-12 15:09:50|180012.1|179922.1|180000.5|179910.5|180016|179926|180000.5|179910.5|23
1720797000000|2024-07-12 15:10:00|179999.6|179909.6|180019.4|179929.4|180020.2|179930.2|179991.3|179901.3|30
1720797010000|2024-07-12 15:10:10|180021.6|179931.6|180018.2|179928.2|180021.9|179931.9|180008.7|179918.7|27
1720797020000|2024-07-12 15:10:20|180011.7|179921.7|180010.8|179920.8|180017.4|179927.4|180006.9|179916.9|22
1720797030000|2024-07-12 15:10:30|180011.1|179921.1|179982|179892|180011.1|179921.1|179973.5|179883.5|28
1720797040000|2024-07-12 15:10:40|179984.7|179894.7|179993.5|179903.5|179994.8|179904.8|179980|179890|17
1720797050000|2024-07-12 15:10:50|179997.4|179907.4|179998|179908|180002.4|179912.4|179989.2|179899.2|21
1720797060000|2024-07-12 15:11:00|179995|179905|179993.5|179903.5|180000.3|179910.3|179989.5|179899.5|23
1720797070000|2024-07-12 15:11:10|179994.9|179904.9|179995|179905|179997.1|179907.1|179991.8|179901.8|17
1720797080000|2024-07-12 15:11:20|179995.9|179905.9|179981.3|179891.3|179995.9|179905.9|179981.3|179891.3|22
1720797090000|2024-07-12 15:11:30|179983.5|179893.5|180002.3|179912.3|180007.6|179917.6|179983.5|179893.5|14
1720797100000|2024-07-12 15:11:40|180001.6|179911.6|180002.4|179912.4|180004.1|179914.1|180000.4|179910.4|5
1720797110000|2024-07-12 15:11:50|180002.3|179912.3|180009.9|179919.9|180009.9|179919.9|179999.8|179909.8|19
1720797120000|2024-07-12 15:12:00|180010.7|179920.7|180019.6|179929.6|180021.8|179931.8|180010.7|179920.7|20
1720797130000|2024-07-12 15:12:10|180019.7|179929.7|180022|179932|180026.3|179936.3|180017.8|179927.8|18
1720797140000|2024-07-12 15:12:20|180020.5|179930.5|180019.5|179929.5|180021.8|179931.8|180018.5|179928.5|5
1720797150000|2024-07-12 15:12:30|180019.6|179929.6|180024.9|179934.9|180025.2|179935.2|180019.6|179929.6|10
1720797160000|2024-07-12 15:12:40|180023.5|179933.5|180017.9|179927.9|180023.7|179933.7|180017.8|179927.8|10
1720797170000|2024-07-12 15:12:50|180017.4|179927.4|180017.1|179927.1|180025.5|179935.5|180016.3|179926.3|13
1720797180000|2024-07-12 15:13:00|180016.7|179926.7|180021.6|179931.6|180023.2|179933.2|180016.7|179926.7|9
1720797190000|2024-07-12 15:13:10|180022.5|179932.5|180019.4|179929.4|180022.5|179932.5|180018.1|179928.1|7
1720797200000|2024-07-12 15:13:20|180018.5|179928.5|180018.8|179928.8|180021.7|179931.7|180018.5|179928.5|9
1720797210000|2024-07-12 15:13:30|180019.6|179929.6|180013.5|179923.5|180021.6|179931.6|180006.3|179916.3|18
1720797220000|2024-07-12 15:13:40|180015.1|179925.1|180021.7|179931.7|180021.7|179931.7|180014.8|179924.8|14
1720797230000|2024-07-12 15:13:50|180017.8|179927.8|180021.6|179931.6|180022.6|179932.6|180014.8|179924.8|10
1720797240000|2024-07-12 15:14:00|180020.7|179930.7|180019|179929|180020.7|179930.7|180015|179925|13
1720797250000|2024-07-12 15:14:10|180015.3|179925.3|180021|179931|180021.3|179931.3|180015.3|179925.3|9
1720797260000|2024-07-12 15:14:20|180018.8|179928.8|180018.8|179928.8|180018.8|179928.8|180018.8|179928.8|1
1720797270000|2024-07-12 15:14:30|180018.7|179928.7|180022.2|179932.2|180022.2|179932.2|180017|179927|9
1720797280000|2024-07-12 15:14:40|180020.1|179930.1|180023.6|179933.6|180023.6|179933.6|180019.7|179929.7|7
1720797290000|2024-07-12 15:14:50|180021.9|179931.9|180018.1|179928.1|180026.9|179936.9|180015.7|179925.7|17
1720797300000|2024-07-12 15:15:00|180007.6|179917.6|180018.4|179928.4|180020.8|179930.8|180007.6|179917.6|12
1720797310000|2024-07-12 15:15:10|180023.2|179933.2|180015.9|179925.9|180023.2|179933.2|180012.8|179922.8|10
1720797320000|2024-07-12 15:15:20|180016.4|179926.4|180016.6|179926.6|180019.3|179929.3|180008|179918|11
1720797330000|2024-07-12 15:15:30|180015.9|179925.9|180012.7|179922.7|180018.3|179928.3|180007.2|179917.2|11
1720797340000|2024-07-12 15:15:40|180011|179921|179992.6|179902.6|180014.4|179924.4|179981.5|179891.5|29
1720797350000|2024-07-12 15:15:50|179992.8|179902.8|179989.4|179899.4|179997.6|179907.6|179986.8|179896.8|24
1720797360000|2024-07-12 15:16:00|179991.8|179901.8|179969|179879|179991.8|179901.8|179965.9|179875.9|30
1720797370000|2024-07-12 15:16:10|179963.3|179873.3|179992|179902|179992.9|179902.9|179963.3|179873.3|24
1720797380000|2024-07-12 15:16:20|179990.9|179900.9|179990.8|179900.8|180002.3|179912.3|179988.6|179898.6|28
1720797390000|2024-07-12 15:16:30|179994.3|179904.3|179997|179907|179997|179907|179988.2|179898.2|16
1720797400000|2024-07-12 15:16:40|179994.6|179904.6|180004.5|179914.5|180005.9|179915.9|179992.9|179902.9|17
1720797410000|2024-07-12 15:16:50|180006.7|179916.7|180009.1|179919.1|180015|179925|179998.3|179908.3|21
1720797420000|2024-07-12 15:17:00|180010.3|179920.3|180021.6|179931.6|180021.6|179931.6|180007.2|179917.2|17
1720797430000|2024-07-12 15:17:10|180020.3|179930.3|180023.5|179933.5|180026.6|179936.6|180013.5|179923.5|14
1720797440000|2024-07-12 15:17:20|180017.3|179927.3|180024.7|179934.7|180026.6|179936.6|180017.3|179927.3|8
1720797450000|2024-07-12 15:17:30|180021|179931|180021.6|179931.6|180033.8|179943.8|180014.5|179924.5|18
1720797460000|2024-07-12 15:17:40|180021.1|179931.1|180021.5|179931.5|180024|179934|180017.8|179927.8|18
1720797470000|2024-07-12 15:17:50|180019.6|179929.6|180022.7|179932.7|180027.7|179937.7|180018|179928|19
1720797480000|2024-07-12 15:18:00|180024.9|179934.9|180038.8|179948.8|180039.4|179949.4|180019.4|179929.4|19
1720797490000|2024-07-12 15:18:10|180039.3|179949.3|180041.4|179951.4|180062.5|179972.5|180034.3|179944.3|27
1720797500000|2024-07-12 15:18:20|180041.6|179951.6|180039.2|179949.2|180043|179953|180034.6|179944.6|16
1720797510000|2024-07-12 15:18:30|180038.6|179948.6|180035.3|179945.3|180039.5|179949.5|180031.1|179941.1|13
1720797520000|2024-07-12 15:18:40|180038.3|179948.3|180041.2|179951.2|180057.6|179967.6|180031.2|179941.2|22
1720797530000|2024-07-12 15:18:50|180040.3|179950.3|180028.3|179938.3|180040.5|179950.5|180028.3|179938.3|21
1720797540000|2024-07-12 15:19:00|180024.3|179934.3|180038.1|179948.1|180038.1|179948.1|180024.3|179934.3|15
1720797550000|2024-07-12 15:19:10|180030.5|179940.5|180026.2|179936.2|180035.5|179945.5|180022.5|179932.5|22
1720797560000|2024-07-12 15:19:20|180025.3|179935.3|180018.3|179928.3|180028|179938|180016.8|179926.8|16
1720797570000|2024-07-12 15:19:30|180015|179925|180024.4|179934.4|180024.4|179934.4|180015|179925|9
1720797580000|2024-07-12 15:19:40|180022.9|179932.9|179999.5|179909.5|180022.9|179932.9|179991.8|179901.8|21
1720797590000|2024-07-12 15:19:50|180001|179911|179987.3|179897.3|180003.8|179913.8|179978.9|179888.9|19
1720797600000|2024-07-12 15:20:00|179999.3|179909.3|179982.7|179892.7|180000.3|179910.3|179978.9|179888.9|33
1720797610000|2024-07-12 15:20:10|179983.9|179893.9|179984.2|179894.2|179992.1|179902.1|179977.4|179887.4|31
1720797620000|2024-07-12 15:20:20|179986.3|179896.3|179980.3|179890.3|179993.7|179903.7|179980.3|179890.3|17
1720797630000|2024-07-12 15:20:30|179980.6|179890.6|179983.2|179893.2|179987.5|179897.5|179979.3|179889.3|26
1720797640000|2024-07-12 15:20:40|179984.1|179894.1|179991.5|179901.5|179991.5|179901.5|179980.4|179890.4|34
1720797650000|2024-07-12 15:20:50|179993.4|179903.4|179985.1|179895.1|179996.4|179906.4|179979.4|179889.4|26
1720797660000|2024-07-12 15:21:00|179980|179890|179978.9|179888.9|179985.6|179895.6|179970.7|179880.7|19
1720797670000|2024-07-12 15:21:10|179973.2|179883.2|179982.2|179892.2|179985.1|179895.1|179972.8|179882.8|33
1720797680000|2024-07-12 15:21:20|179982.5|179892.5|179985|179895|179986.8|179896.8|179982.5|179892.5|9
1720797690000|2024-07-12 15:21:30|179983.8|179893.8|179991.1|179901.1|179992.2|179902.2|179979.4|179889.4|21
1720797700000|2024-07-12 15:21:40|179984.9|179894.9|179995.1|179905.1|179997.1|179907.1|179984.9|179894.9|21
1720797710000|2024-07-12 15:21:50|179998.3|179908.3|179997.2|179907.2|179999.5|179909.5|179990|179900|12
1720797720000|2024-07-12 15:22:00|179996.9|179906.9|179997.3|179907.3|179999.2|179909.2|179991.6|179901.6|16
1720797730000|2024-07-12 15:22:10|180001.1|179911.1|180004.1|179914.1|180006.7|179916.7|179991.8|179901.8|23
1720797740000|2024-07-12 15:22:20|180004.7|179914.7|180007.4|179917.4|180007.4|179917.4|179999.3|179909.3|10
1720797750000|2024-07-12 15:22:30|180008.6|179918.6|179994.8|179904.8|180008.6|179918.6|179991.1|179901.1|15
1720797760000|2024-07-12 15:22:40|179999.6|179909.6|179995.7|179905.7|180001.5|179911.5|179991.4|179901.4|10
1720797770000|2024-07-12 15:22:50|179995.8|179905.8|179994.6|179904.6|179999.4|179909.4|179993.1|179903.1|18
1720797780000|2024-07-12 15:23:00|179991.3|179901.3|180010.6|179920.6|180012.6|179922.6|179982.1|179892.1|34
1720797790000|2024-07-12 15:23:10|180011.1|179921.1|180015.7|179925.7|180016.5|179926.5|180008.6|179918.6|20
1720797800000|2024-07-12 15:23:20|180015.8|179925.8|180014|179924|180018.2|179928.2|180007.1|179917.1|20
1720797810000|2024-07-12 15:23:30|180013.8|179923.8|180014.5|179924.5|180021.1|179931.1|180013.8|179923.8|12
1720797820000|2024-07-12 15:23:40|180017|179927|180026.8|179936.8|180030|179940|180017|179927|8
1720797830000|2024-07-12 15:23:50|180027|179937|180029.4|179939.4|180033.1|179943.1|180021.9|179931.9|21
1720797840000|2024-07-12 15:24:00|180029.6|179939.6|180028.2|179938.2|180033.4|179943.4|180023.4|179933.4|14
1720797850000|2024-07-12 15:24:10|180023.7|179933.7|180022.9|179932.9|180025.2|179935.2|180020.6|179930.6|8
1720797860000|2024-07-12 15:24:20|180021.1|179931.1|180023.1|179933.1|180027.7|179937.7|180020.9|179930.9|10
1720797870000|2024-07-12 15:24:30|180023.5|179933.5|180022|179932|180026.7|179936.7|180020.5|179930.5|14
1720797880000|2024-07-12 15:24:40|180023.4|179933.4|180025.6|179935.6|180029.5|179939.5|180023.4|179933.4|11
1720797890000|2024-07-12 15:24:50|180024.8|179934.8|180021.8|179931.8|180030.7|179940.7|180021.8|179931.8|20
1720797900000|2024-07-12 15:25:00|180022.8|179932.8|180018.7|179928.7|180022.8|179932.8|180009.4|179919.4|21
1720797910000|2024-07-12 15:25:10|180012.8|179922.8|180022.9|179932.9|180022.9|179932.9|180012.8|179922.8|13
1720797920000|2024-07-12 15:25:20|180021.3|179931.3|180012.9|179922.9|180022.8|179932.8|180009.3|179919.3|16
1720797930000|2024-07-12 15:25:30|180015.9|179925.9|180020.3|179930.3|180025.1|179935.1|180015.2|179925.2|12
1720797940000|2024-07-12 15:25:40|180021|179931|180019.5|179929.5|180025.8|179935.8|180017.3|179927.3|13
1720797950000|2024-07-12 15:25:50|180019.3|179929.3|180021.3|179931.3|180027.8|179937.8|180017.8|179927.8|24
1720797960000|2024-07-12 15:26:00|180018|179928|180016|179926|180019|179929|180011.4|179921.4|16
1720797970000|2024-07-12 15:26:10|180017|179927|180017.9|179927.9|180020.4|179930.4|180015.5|179925.5|10
1720797980000|2024-07-12 15:26:20|180019.8|179929.8|180021|179931|180021|179931|180019.5|179929.5|6
1720797990000|2024-07-12 15:26:30|180022.1|179932.1|180023.9|179933.9|180024.8|179934.8|180022.1|179932.1|6
1720798000000|2024-07-12 15:26:40|180023.8|179933.8|180023.8|179933.8|180023.8|179933.8|180023.8|179933.8|1
1720798010000|2024-07-12 15:26:50|180023.9|179933.9|180023.2|179933.2|180027.9|179937.9|180020.2|179930.2|10
1720798020000|2024-07-12 15:27:00|180025.2|179935.2|180014.5|179924.5|180025.9|179935.9|180008.5|179918.5|14
1720798030000|2024-07-12 15:27:10|180015.1|179925.1|180023.4|179933.4|180023.4|179933.4|180008.2|179918.2|23
1720798040000|2024-07-12 15:27:20|180019.6|179929.6|180017.7|179927.7|180024.1|179934.1|180015.1|179925.1|14
1720798050000|2024-07-12 15:27:30|180018.1|179928.1|180018.1|179928.1|180025.6|179935.6|180014|179924|19
1720798060000|2024-07-12 15:27:40|180015.9|179925.9|180030.1|179940.1|180030.1|179940.1|180015.9|179925.9|15
1720798070000|2024-07-12 15:27:50|180023.8|179933.8|180021|179931|180023.8|179933.8|180019.3|179929.3|15
1720798080000|2024-07-12 15:28:00|180020.9|179930.9|180019.9|179929.9|180020.9|179930.9|180016.6|179926.6|9
1720798090000|2024-07-12 15:28:10|180021|179931|180038.7|179948.7|180056.5|179966.5|180018.5|179928.5|31
1720798100000|2024-07-12 15:28:20|180038.5|179948.5|180043.7|179953.7|180043.7|179953.7|180038.5|179948.5|13
1720798110000|2024-07-12 15:28:30|180045.5|179955.5|180045.4|179955.4|180046.7|179956.7|180044|179954|9
1720798120000|2024-07-12 15:28:40|180044.9|179954.9|180042.9|179952.9|180049.5|179959.5|180039.9|179949.9|17
1720798130000|2024-07-12 15:28:50|180043.1|179953.1|180068|179978|180073.7|179983.7|180043.1|179953.1|25
1720798140000|2024-07-12 15:29:00|180059.9|179969.9|180057.2|179967.2|180070.5|179980.5|180055|179965|25
1720798150000|2024-07-12 15:29:10|180055.8|179965.8|180059.9|179969.9|180061|179971|180055.5|179965.5|12
1720798160000|2024-07-12 15:29:20|180059.6|179969.6|180063.2|179973.2|180063.2|179973.2|180059.6|179969.6|5
1720798170000|2024-07-12 15:29:30|180063.4|179973.4|180061.7|179971.7|180066.3|179976.3|180061.7|179971.7|11
1720798180000|2024-07-12 15:29:40|180064.1|179974.1|180061.6|179971.6|180064.1|179974.1|180061.6|179971.6|7
1720798190000|2024-07-12 15:29:50|180059.9|179969.9|180059.9|179969.9|180059.9|179969.9|180059.9|179969.9|1
1720798200000|2024-07-12 15:30:00|180062|179972|180068.6|179978.6|180077.1|179987.1|180054.4|179964.4|31
1720798210000|2024-07-12 15:30:10|180066.3|179976.3|180063.5|179973.5|180077.1|179987.1|180057.9|179967.9|26
1720798220000|2024-07-12 15:30:20|180060.9|179970.9|180059.5|179969.5|180069.7|179979.7|180056.9|179966.9|14
1720798230000|2024-07-12 15:30:30|180062.7|179972.7|180061.5|179971.5|180067.1|179977.1|180060|179970|9
1720798240000|2024-07-12 15:30:40|180065.5|179975.5|180067|179977|180067.4|179977.4|180055.1|179965.1|21
1720798250000|2024-07-12 15:30:50|180068.9|179978.9|180069.2|179979.2|180069.2|179979.2|180058.4|179968.4|18
1720798260000|2024-07-12 15:31:00|180059.9|179969.9|180068.5|179978.5|180069.4|179979.4|180056.7|179966.7|23
1720798270000|2024-07-12 15:31:10|180068.4|179978.4|180063.8|179973.8|180074.3|179984.3|180061.1|179971.1|21
1720798280000|2024-07-12 15:31:20|180076|179986|180070.9|179980.9|180085.6|179995.6|180068|179978|19
1720798290000|2024-07-12 15:31:30|180071.6|179981.6|180053.4|179963.4|180071.6|179981.6|180052.9|179962.9|19
1720798300000|2024-07-12 15:31:40|180053.5|179963.5|180057.2|179967.2|180057.4|179967.4|180053.5|179963.5|12
1720798310000|2024-07-12 15:31:50|180055.4|179965.4|180059.6|179969.6|180064.4|179974.4|180055.3|179965.3|24
1720798320000|2024-07-12 15:32:00|180059.5|179969.5|180054.8|179964.8|180061.3|179971.3|180054.4|179964.4|20
1720798330000|2024-07-12 15:32:10|180056.9|179966.9|180058.1|179968.1|180059.6|179969.6|180053.9|179963.9|22
1720798340000|2024-07-12 15:32:20|180057|179967|180064.5|179974.5|180068.3|179978.3|180057|179967|28
1720798350000|2024-07-12 15:32:30|180064.4|179974.4|180060.9|179970.9|180064.4|179974.4|180056.1|179966.1|19
1720798360000|2024-07-12 15:32:40|180060.7|179970.7|180072.5|179982.5|180072.5|179982.5|180060.3|179970.3|25
1720798370000|2024-07-12 15:32:50|180073.4|179983.4|180076|179986|180076.9|179986.9|180064.4|179974.4|20
1720798380000|2024-07-12 15:33:00|180074.2|179984.2|180081.2|179991.2|180084.5|179994.5|180074.2|179984.2|17
1720798390000|2024-07-12 15:33:10|180085.1|179995.1|180071|179981|180086.2|179996.2|180071|179981|14
1720798400000|2024-07-12 15:33:20|180067.1|179977.1|180058.4|179968.4|180072.5|179982.5|180058.4|179968.4|20
1720798410000|2024-07-12 15:33:30|180061.3|179971.3|180062.4|179972.4|180066|179976|180060.9|179970.9|8
1720798420000|2024-07-12 15:33:40|180064.9|179974.9|180060.8|179970.8|180073.6|179983.6|180060.8|179970.8|21
1720798430000|2024-07-12 15:33:50|180061.6|179971.6|180063.9|179973.9|180065.4|179975.4|180057.5|179967.5|15
1720798440000|2024-07-12 15:34:00|180061.8|179971.8|180086.7|179996.7|180091.9|180001.9|180060|179970|17
1720798450000|2024-07-12 15:34:10|180087.2|179997.2|180107|180017|180107|180017|180087.2|179997.2|23
1720798460000|2024-07-12 15:34:20|180108.3|180018.3|180114.9|180024.9|180114.9|180024.9|180108.3|180018.3|13
1720798470000|2024-07-12 15:34:30|180110|180020|180108.7|180018.7|180110.6|180020.6|180104.9|180014.9|9
1720798480000|2024-07-12 15:34:40|180108.8|180018.8|180108.8|180018.8|180112.7|180022.7|180106.7|180016.7|12
1720798490000|2024-07-12 15:34:50|180108.7|180018.7|180114.9|180024.9|180115|180025|180108.7|180018.7|10
1720798500000|2024-07-12 15:35:00|180116.2|180026.2|180114.7|180024.7|180116.2|180026.2|180113.5|180023.5|11
1720798510000|2024-07-12 15:35:10|180113.5|180023.5|180111.1|180021.1|180113.5|180023.5|180109.5|180019.5|18
1720798520000|2024-07-12 15:35:20|180111.2|180021.2|180110.2|180020.2|180111.9|180021.9|180108.8|180018.8|9
1720798530000|2024-07-12 15:35:30|180111|180021|180113.3|180023.3|180113.3|180023.3|180110.3|180020.3|4
1720798540000|2024-07-12 15:35:40|180113.1|180023.1|180102|180012|180117.8|180027.8|180100|180010|15
1720798550000|2024-07-12 15:35:50|180102.8|180012.8|180102.1|180012.1|180102.8|180012.8|180102|180012|3
1720798560000|2024-07-12 15:36:00|180101.6|180011.6|180095.3|180005.3|180106.9|180016.9|180089.3|179999.3|26
1720798570000|2024-07-12 15:36:10|180095.9|180005.9|180092.5|180002.5|180098.6|180008.6|180092.5|180002.5|13
1720798580000|2024-07-12 15:36:20|180091.6|180001.6|180096.1|180006.1|180103.2|180013.2|180082.9|179992.9|29
1720798590000|2024-07-12 15:36:30|180093|180003|180089.3|179999.3|180102.5|180012.5|180088.1|179998.1|27
1720798600000|2024-07-12 15:36:40|180088.9|179998.9|180079.5|179989.5|180088.9|179998.9|180079|179989|28
1720798610000|2024-07-12 15:36:50|180080.1|179990.1|180086.7|179996.7|180094.9|180004.9|180080.1|179990.1|31
1720798620000|2024-07-12 15:37:00|180086.6|179996.6|180086.4|179996.4|180088.5|179998.5|180084.7|179994.7|18
1720798630000|2024-07-12 15:37:10|180088.1|179998.1|180075.6|179985.6|180088.1|179998.1|180071.9|179981.9|21
1720798640000|2024-07-12 15:37:20|180075|179985|180088.1|179998.1|180090.1|180000.1|180070.6|179980.6|15
1720798650000|2024-07-12 15:37:30|180089.6|179999.6|180093.5|180003.5|180096.5|180006.5|180087.8|179997.8|27
1720798660000|2024-07-12 15:37:40|180093|180003|180095.8|180005.8|180100.3|180010.3|180091.6|180001.6|30
1720798670000|2024-07-12 15:37:50|180091.5|180001.5|180092.7|180002.7|180099.1|180009.1|180089.7|179999.7|24
1720798680000|2024-07-12 15:38:00|180092.8|180002.8|180108.1|180018.1|180108.1|180018.1|180090.2|180000.2|16
1720798690000|2024-07-12 15:38:10|180105.8|180015.8|180099.2|180009.2|180105.8|180015.8|180096.1|180006.1|27
1720798700000|2024-07-12 15:38:20|180099.4|180009.4|180091.9|180001.9|180105.3|180015.3|180091.9|180001.9|16
1720798710000|2024-07-12 15:38:30|180094.5|180004.5|180100.3|180010.3|180100.3|180010.3|180094.5|180004.5|15
1720798720000|2024-07-12 15:38:40|180098.1|180008.1|180117.5|180027.5|180121.9|180031.9|180097.8|180007.8|19
1720798730000|2024-07-12 15:38:50|180115.4|180025.4|180117.9|180027.9|180121.2|180031.2|180112.6|180022.6|14
1720798740000|2024-07-12 15:39:00|180116.1|180026.1|180114.8|180024.8|180118.2|180028.2|180112.5|180022.5|13
1720798750000|2024-07-12 15:39:10|180114.9|180024.9|180112.6|180022.6|180116.2|180026.2|180112.5|180022.5|13
1720798760000|2024-07-12 15:39:20|180112.2|180022.2|180106.7|180016.7|180112.3|180022.3|180106.1|180016.1|15
1720798770000|2024-07-12 15:39:30|180104.5|180014.5|180103.2|180013.2|180108.3|180018.3|180102.3|180012.3|14
1720798780000|2024-07-12 15:39:40|180103.1|180013.1|180105.7|180015.7|180107.9|180017.9|180101.4|180011.4|14
1720798790000|2024-07-12 15:39:50|180106.3|180016.3|180107.4|180017.4|180108|180018|180105.8|180015.8|7
1720798800000|2024-07-12 15:40:00|180107.3|180017.3|180107.2|180017.2|180141.7|180051.7|180100.1|180010.1|33
1720798810000|2024-07-12 15:40:10|180105.9|180015.9|180106.3|180016.3|180106.3|180016.3|180104.5|180014.5|8
1720798820000|2024-07-12 15:40:20|180106.4|180016.4|180110.2|180020.2|180110.2|180020.2|180105.7|180015.7|10
1720798830000|2024-07-12 15:40:30|180107.9|180017.9|180107.2|180017.2|180109|180019|180105.3|180015.3|16
1720798840000|2024-07-12 15:40:40|180109.3|180019.3|180110.9|180020.9|180117.5|180027.5|180107.5|180017.5|23
1720798850000|2024-07-12 15:40:50|180111|180021|180103.7|180013.7|180111|180021|180099.3|180009.3|16
1720798860000|2024-07-12 15:41:00|180101.5|180011.5|180106.5|180016.5|180106.5|180016.5|180101.5|180011.5|9
1720798870000|2024-07-12 15:41:10|180105|180015|180076.8|179986.8|180106.3|180016.3|180062|179972|31
1720798880000|2024-07-12 15:41:20|180074|179984|180078.7|179988.7|180083.8|179993.8|180068.3|179978.3|28
1720798890000|2024-07-12 15:41:30|180077.2|179987.2|180066.9|179976.9|180077.2|179987.2|180059.8|179969.8|23
1720798900000|2024-07-12 15:41:40|180066|179976|180070.7|179980.7|180074.7|179984.7|180060.4|179970.4|15
1720798910000|2024-07-12 15:41:50|180070.3|179980.3|180067.1|179977.1|180070.3|179980.3|180063.4|179973.4|14
1720798920000|2024-07-12 15:42:00|180065.4|179975.4|180081.9|179991.9|180081.9|179991.9|180065.2|179975.2|15
1720798930000|2024-07-12 15:42:10|180079.1|179989.1|180080.5|179990.5|180084|179994|180076.6|179986.6|14
1720798940000|2024-07-12 15:42:20|180080|179990|180078.5|179988.5|180088.1|179998.1|180069.6|179979.6|19
1720798950000|2024-07-12 15:42:30|180079.5|179989.5|180080.7|179990.7|180080.7|179990.7|180075.4|179985.4|7
1720798960000|2024-07-12 15:42:40|180076.9|179986.9|180076.1|179986.1|180081.5|179991.5|180072.9|179982.9|9
1720798970000|2024-07-12 15:42:50|180079.4|179989.4|180081.7|179991.7|180091.4|180001.4|180079.4|179989.4|16
1720798980000|2024-07-12 15:43:00|180082.7|179992.7|180088.6|179998.6|180094.6|180004.6|180082.5|179992.5|21
1720798990000|2024-07-12 15:43:10|180088.4|179998.4|180093.2|180003.2|180093.2|180003.2|180085.4|179995.4|10
1720799000000|2024-07-12 15:43:20|180097.3|180007.3|180098.5|180008.5|180098.8|180008.8|180092.8|180002.8|15
1720799010000|2024-07-12 15:43:30|180101.2|180011.2|180098.4|180008.4|180101.2|180011.2|180094.5|180004.5|16
1720799020000|2024-07-12 15:43:40|180098.5|180008.5|180095|180005|180098.5|180008.5|180092|180002|15
1720799030000|2024-07-12 15:43:50|180095.1|180005.1|180097.3|180007.3|180097.3|180007.3|180095|180005|8
1720799040000|2024-07-12 15:44:00|180096.8|180006.8|180095.1|180005.1|180097.9|180007.9|180093.1|180003.1|17
1720799050000|2024-07-12 15:44:10|180092|180002|180098.4|180008.4|180098.4|180008.4|180092|180002|10
1720799060000|2024-07-12 15:44:20|180098.2|180008.2|180106.1|180016.1|180106.1|180016.1|180093|180003|19
1720799070000|2024-07-12 15:44:30|180097|180007|180099.7|180009.7|180101.1|180011.1|180097|180007|17
1720799080000|2024-07-12 15:44:40|180096.8|180006.8|180097.6|180007.6|180098.7|180008.7|180091.6|180001.6|9
1720799090000|2024-07-12 15:44:50|180097.7|180007.7|180097.1|180007.1|180100.5|180010.5|180096|180006|16
1720799100000|2024-07-12 15:45:00|180092.8|180002.8|180094.7|180004.7|180097.5|180007.5|180082.7|179992.7|21
1720799110000|2024-07-12 15:45:10|180092.7|180002.7|180094.2|180004.2|180094.2|180004.2|180092.7|180002.7|2
1720799120000|2024-07-12 15:45:20|180094.3|180004.3|180100.5|180010.5|180100.5|180010.5|180092.4|180002.4|8
1720799130000|2024-07-12 15:45:30|180100.9|180010.9|180099.2|180009.2|180102|180012|180096.8|180006.8|17
1720799140000|2024-07-12 15:45:40|180098.1|180008.1|180093.8|180003.8|180098.1|180008.1|180090|180000|13
1720799150000|2024-07-12 15:45:50|180092.6|180002.6|180093.3|180003.3|180096.2|180006.2|180091.4|180001.4|10
1720799160000|2024-07-12 15:46:00|180092.6|180002.6|180091.6|180001.6|180094.9|180004.9|180091.6|180001.6|13
1720799170000|2024-07-12 15:46:10|180092.9|180002.9|180086.1|179996.1|180099|180009|180083.5|179993.5|13
1720799180000|2024-07-12 15:46:20|180084.7|179994.7|180094|180004|180103.2|180013.2|180083.7|179993.7|18
1720799190000|2024-07-12 15:46:30|180091.7|180001.7|180084|179994|180091.7|180001.7|180079.3|179989.3|11
1720799200000|2024-07-12 15:46:40|180079.4|179989.4|180085|179995|180085|179995|180077.5|179987.5|21
1720799210000|2024-07-12 15:46:50|180084.9|179994.9|180083.9|179993.9|180085.6|179995.6|180077.2|179987.2|17
1720799220000|2024-07-12 15:47:00|180082.9|179992.9|180081.8|179991.8|180082.9|179992.9|180069.7|179979.7|25
1720799230000|2024-07-12 15:47:10|180080.4|179990.4|180094.9|180004.9|180098.4|180008.4|180080.4|179990.4|20
1720799240000|2024-07-12 15:47:20|180095.2|180005.2|180096.2|180006.2|180096.3|180006.3|180094.9|180004.9|9
1720799250000|2024-07-12 15:47:30|180096.4|180006.4|180087.2|179997.2|180099.9|180009.9|180087.2|179997.2|17
1720799260000|2024-07-12 15:47:40|180091|180001|180090.3|180000.3|180091|180001|180082.5|179992.5|16
1720799270000|2024-07-12 15:47:50|180083.2|179993.2|180091.1|180001.1|180094.2|180004.2|180083.2|179993.2|18
1720799280000|2024-07-12 15:48:00|180091.2|180001.2|180096.6|180006.6|180099.4|180009.4|180089.7|179999.7|8
1720799290000|2024-07-12 15:48:10|180097.6|180007.6|180098.6|180008.6|180099.3|180009.3|180093|180003|13
1720799300000|2024-07-12 15:48:20|180097|180007|180099.3|180009.3|180106|180016|180097|180007|12
1720799310000|2024-07-12 15:48:30|180099|180009|180100.1|180010.1|180100.7|180010.7|180096.8|180006.8|7
1720799320000|2024-07-12 15:48:40|180101.1|180011.1|180105.1|180015.1|180105.1|180015.1|180100|180010|10
1720799330000|2024-07-12 15:48:50|180102.3|180012.3|180104.3|180014.3|180106.9|180016.9|180101.9|180011.9|19
1720799340000|2024-07-12 15:49:00|180104.4|180014.4|180098.6|180008.6|180110.8|180020.8|180098.6|180008.6|16
1720799350000|2024-07-12 15:49:10|180097.7|180007.7|180082.4|179992.4|180100.8|180010.8|180082.4|179992.4|15
1720799360000|2024-07-12 15:49:20|180082.5|179992.5|180078.3|179988.3|180085.6|179995.6|180078.3|179988.3|18
1720799370000|2024-07-12 15:49:30|180080.6|179990.6|180072.6|179982.6|180088.5|179998.5|180072.6|179982.6|19
1720799380000|2024-07-12 15:49:40|180073.7|179983.7|180077.2|179987.2|180083.5|179993.5|180072.3|179982.3|20
1720799390000|2024-07-12 15:49:50|180076.5|179986.5|180071.5|179981.5|180077.2|179987.2|180067.1|179977.1|18
1720799400000|2024-07-12 15:50:00|180070.8|179980.8|180068.8|179978.8|180074.6|179984.6|180068.8|179978.8|5
1720799410000|2024-07-12 15:50:10|180071.3|179981.3|180069.1|179979.1|180071.5|179981.5|180066.1|179976.1|14
1720799420000|2024-07-12 15:50:20|180068.5|179978.5|180050|179960|180076.1|179986.1|180043.8|179953.8|17
1720799430000|2024-07-12 15:50:30|180054.8|179964.8|180059.6|179969.6|180059.7|179969.7|180048.2|179958.2|17
1720799440000|2024-07-12 15:50:40|180059.7|179969.7|180058.9|179968.9|180059.8|179969.8|180056.6|179966.6|8
1720799450000|2024-07-12 15:50:50|180060.6|179970.6|180057.5|179967.5|180060.6|179970.6|180054.9|179964.9|9
1720799460000|2024-07-12 15:51:00|180055.4|179965.4|180072.6|179982.6|180075|179985|180054.6|179964.6|21
1720799480000|2024-07-12 15:51:20|180073.9|179983.9|180072.1|179982.1|180076|179986|180068.3|179978.3|15
1720799490000|2024-07-12 15:51:30|180069.9|179979.9|180064.8|179974.8|180072.1|179982.1|180062.5|179972.5|10
1720799500000|2024-07-12 15:51:40|180064.9|179974.9|180068.8|179978.8|180075.9|179985.9|180058.1|179968.1|19
1720799510000|2024-07-12 15:51:50|180067.5|179977.5|180078.7|179988.7|180085.8|179995.8|180066.1|179976.1|14
1720799520000|2024-07-12 15:52:00|180075.8|179985.8|180087.9|179997.9|180094.1|180004.1|180074.4|179984.4|21
1720799530000|2024-07-12 15:52:10|180092.1|180002.1|180110.4|180020.4|180110.4|180020.4|180087.7|179997.7|12
1720799540000|2024-07-12 15:52:20|180110.5|180020.5|180168.4|180078.4|180168.4|180078.4|180108.2|180018.2|19
1720799550000|2024-07-12 15:52:30|180165.9|180075.9|180170.5|180080.5|180174.1|180084.1|180165.9|180075.9|18
1720799560000|2024-07-12 15:52:40|180170.1|180080.1|180171.1|180081.1|180174.2|180084.2|180167.4|180077.4|18
1720799570000|2024-07-12 15:52:50|180171|180081|180167.3|180077.3|180172|180082|180167.3|180077.3|15
1720799580000|2024-07-12 15:53:00|180167.9|180077.9|180163|180073|180173.1|180083.1|180159|180069|30
1720799590000|2024-07-12 15:53:10|180163.2|180073.2|180166.6|180076.6|180167.4|180077.4|180160.3|180070.3|19
1720799600000|2024-07-12 15:53:20|180165.9|180075.9|180157.9|180067.9|180165.9|180075.9|180155.9|180065.9|19
1720799610000|2024-07-12 15:53:30|180157.7|180067.7|180148.8|180058.8|180158.8|180068.8|180142.4|180052.4|26
1720799620000|2024-07-12 15:53:40|180148.7|180058.7|180140.3|180050.3|180148.9|180058.9|180132|180042|28
1720799630000|2024-07-12 15:53:50|180140.4|180050.4|180117|180027|180141|180051|180117|180027|28
1720799640000|2024-07-12 15:54:00|180114|180024|180140.9|180050.9|180149.2|180059.2|180114|180024|23
1720799650000|2024-07-12 15:54:10|180143.9|180053.9|180141.4|180051.4|180144.2|180054.2|180139.8|180049.8|10
1720799660000|2024-07-12 15:54:20|180145.9|180055.9|180151.2|180061.2|180151.9|180061.9|180144.1|180054.1|21
1720799670000|2024-07-12 15:54:30|180149.6|180059.6|180153.4|180063.4|180154.5|180064.5|180148.7|180058.7|13
1720799680000|2024-07-12 15:54:40|180155.2|180065.2|180150.8|180060.8|180157.2|180067.2|180150.8|180060.8|15
1720799690000|2024-07-12 15:54:50|180150.9|180060.9|180146.7|180056.7|180153.2|180063.2|180146.1|180056.1|18
1720799700000|2024-07-12 15:55:00|180146.8|180056.8|180152.7|180062.7|180155.3|180065.3|180146.8|180056.8|20
1720799710000|2024-07-12 15:55:10|180153|180063|180154.5|180064.5|180157.5|180067.5|180149.9|180059.9|16
1720799720000|2024-07-12 15:55:20|180154.6|180064.6|180152.9|180062.9|180156.9|180066.9|180152.6|180062.6|16
1720799730000|2024-07-12 15:55:30|180154.6|180064.6|180149|180059|180154.6|180064.6|180148.1|180058.1|14
1720799740000|2024-07-12 15:55:40|180150|180060|180150.3|180060.3|180150.3|180060.3|180150|180060|3
1720799750000|2024-07-12 15:55:50|180152.8|180062.8|180155.6|180065.6|180156.9|180066.9|180151.1|180061.1|20
1720799760000|2024-07-12 15:56:00|180159.5|180069.5|180155.9|180065.9|180163.8|180073.8|180155.7|180065.7|16
1720799770000|2024-07-12 15:56:10|180156.2|180066.2|180157.4|180067.4|180161.1|180071.1|180156.2|180066.2|8
1720799780000|2024-07-12 15:56:20|180157.3|180067.3|180156.7|180066.7|180157.3|180067.3|180156|180066|11
1720799790000|2024-07-12 15:56:30|180156.4|180066.4|180152.5|180062.5|180156.4|180066.4|180151.4|180061.4|11
1720799800000|2024-07-12 15:56:40|180152.7|180062.7|180150.5|180060.5|180153.8|180063.8|180150.5|180060.5|9
1720799810000|2024-07-12 15:56:50|180149.5|180059.5|180144.3|180054.3|180152|180062|180140.3|180050.3|21
1720799820000|2024-07-12 15:57:00|180144.2|180054.2|180150.9|180060.9|180153.5|180063.5|180143.9|180053.9|15
1720799830000|2024-07-12 15:57:10|180153.9|180063.9|180160.5|180070.5|180164.1|180074.1|180153.9|180063.9|22
1720799840000|2024-07-12 15:57:20|180157.9|180067.9|180154|180064|180165.5|180075.5|180154|180064|15
1720799850000|2024-07-12 15:57:30|180153.9|180063.9|180153.6|180063.6|180153.9|180063.9|180148.8|180058.8|21
1720799860000|2024-07-12 15:57:40|180152.6|180062.6|180151.9|180061.9|180152.6|180062.6|180145.3|180055.3|13
1720799870000|2024-07-12 15:57:50|180149.7|180059.7|180142.7|180052.7|180155.1|180065.1|180141.5|180051.5|25
1720799880000|2024-07-12 15:58:00|180142.4|180052.4|180139.5|180049.5|180149.8|180059.8|180138.9|180048.9|18
1720799890000|2024-07-12 15:58:10|180139.4|180049.4|180138.4|180048.4|180140.2|180050.2|180133.8|180043.8|20
1720799900000|2024-07-12 15:58:20|180137.6|180047.6|180113.7|180023.7|180139.2|180049.2|180113.7|180023.7|17
1720799910000|2024-07-12 15:58:30|180113.6|180023.6|180124.4|180034.4|180125.6|180035.6|180103.7|180013.7|22
1720799920000|2024-07-12 15:58:40|180125.3|180035.3|180132.6|180042.6|180132.6|180042.6|180125.2|180035.2|10
1720799930000|2024-07-12 15:58:50|180130.9|180040.9|180130.9|180040.9|180133.1|180043.1|180128.4|180038.4|11
1720799940000|2024-07-12 15:59:00|180133.4|180043.4|180130|180040|180133.4|180043.4|180128.2|180038.2|10
1720799950000|2024-07-12 15:59:10|180129.6|180039.6|180128.4|180038.4|180132.7|180042.7|180127.4|180037.4|11
1720799960000|2024-07-12 15:59:20|180128.5|180038.5|180128.1|180038.1|180130.4|180040.4|180124.8|180034.8|11
1720799970000|2024-07-12 15:59:30|180108.2|180018.2|180102.2|180012.2|180108.2|180018.2|180095.4|180005.4|22
1720799980000|2024-07-12 15:59:40|180102|180012|180107.6|180017.6|180109.9|180019.9|180088.6|179998.6|28
1720799990000|2024-07-12 15:59:50|180108.5|180018.5|180113.9|180023.9|180116.5|180026.5|180108.5|180018.5|24
1720800000000|2024-07-12 16:00:00|180113.4|180023.4|180103.1|180013.1|180117.6|180027.6|180103.1|180013.1|28
1720800010000|2024-07-12 16:00:10|180098.1|180008.1|180082.7|179992.7|180098.2|180008.2|180080.2|179990.2|17
1720800020000|2024-07-12 16:00:20|180083|179993|180089.7|179999.7|180096|180006|180083|179993|18
1720800030000|2024-07-12 16:00:30|180089.6|179999.6|180097.4|180007.4|180099.2|180009.2|180084.5|179994.5|23
1720800040000|2024-07-12 16:00:40|180098.4|180008.4|180098.5|180008.5|180098.5|180008.5|180092.8|180002.8|24
1720800050000|2024-07-12 16:00:50|180101.2|180011.2|180098.4|180008.4|180105.2|180015.2|180094.1|180004.1|22
1720800060000|2024-07-12 16:01:00|180096.1|180006.1|180095.6|180005.6|180100.5|180010.5|180093.9|180003.9|20
1720800070000|2024-07-12 16:01:10|180096.5|180006.5|180100.6|180010.6|180104.4|180014.4|180096.3|180006.3|21
1720800080000|2024-07-12 16:01:20|180104.7|180014.7|180090.6|180000.6|180109.4|180019.4|180089.9|179999.9|23
1720800090000|2024-07-12 16:01:30|180090.7|180000.7|180096.7|180006.7|180096.8|180006.8|180090.1|180000.1|24
1720800100000|2024-07-12 16:01:40|180096.3|180006.3|180090.5|180000.5|180098.3|180008.3|180090.4|180000.4|15
1720800110000|2024-07-12 16:01:50|180092.2|180002.2|180097.9|180007.9|180099.6|180009.6|180089.8|179999.8|18
1720800120000|2024-07-12 16:02:00|180098.3|180008.3|180095.7|180005.7|180098.3|180008.3|180091|180001|14
1720800130000|2024-07-12 16:02:10|180096.5|180006.5|180097.9|180007.9|180099.6|180009.6|180096.5|180006.5|7
1720800140000|2024-07-12 16:02:20|180096.3|180006.3|180097.7|180007.7|180098.6|180008.6|180096.3|180006.3|11
1720800150000|2024-07-12 16:02:30|180096.4|180006.4|180097.5|180007.5|180097.8|180007.8|180093.6|180003.6|13
1720800160000|2024-07-12 16:02:40|180099.8|180009.8|180099.7|180009.7|180104.8|180014.8|180099.7|180009.7|16
1720800170000|2024-07-12 16:02:50|180101.1|180011.1|180104.2|180014.2|180104.3|180014.3|180101.1|180011.1|8
1720800180000|2024-07-12 16:03:00|180105.5|180015.5|180099.3|180009.3|180111.1|180021.1|180099|180009|17
1720800190000|2024-07-12 16:03:10|180099.2|180009.2|180088|179998|180099.2|180009.2|180082|179992|22
1720800200000|2024-07-12 16:03:20|180088.7|179998.7|180089|179999|180092|180002|180087.2|179997.2|14
1720800210000|2024-07-12 16:03:30|180089.5|179999.5|180103.4|180013.4|180104.2|180014.2|180089.5|179999.5|22
1720800220000|2024-07-12 16:03:40|180103.3|180013.3|180103.7|180013.7|180104.2|180014.2|180103.3|180013.3|7
1720800230000|2024-07-12 16:03:50|180104.7|180014.7|180095.6|180005.6|180104.7|180014.7|180095.5|180005.5|12
1720800240000|2024-07-12 16:04:00|180093.7|180003.7|180095|180005|180095.1|180005.1|180093.5|180003.5|5
1720800250000|2024-07-12 16:04:10|180096|180006|180081.3|179991.3|180097.6|180007.6|180078.6|179988.6|19
1720800260000|2024-07-12 16:04:20|180080.7|179990.7|180078.2|179988.2|180087.6|179997.6|180078.2|179988.2|27
1720800270000|2024-07-12 16:04:30|180078.1|179988.1|180085.2|179995.2|180085.7|179995.7|180077.3|179987.3|18
1720800280000|2024-07-12 16:04:40|180083.7|179993.7|180081.5|179991.5|180083.7|179993.7|180079.4|179989.4|15
1720800290000|2024-07-12 16:04:50|180081.2|179991.2|180087.6|179997.6|180089.3|179999.3|180080.9|179990.9|19
1720800300000|2024-07-12 16:05:00|180087.9|179997.9|180077.7|179987.7|180090.6|180000.6|180077.4|179987.4|16
1720800310000|2024-07-12 16:05:10|180077.6|179987.6|180074.3|179984.3|180077.6|179987.6|180074.3|179984.3|6
1720800320000|2024-07-12 16:05:20|180073.2|179983.2|180073.9|179983.9|180083|179993|180073.2|179983.2|19
1720800330000|2024-07-12 16:05:30|180074|179984|180073.8|179983.8|180076.7|179986.7|180073.8|179983.8|5
1720800340000|2024-07-12 16:05:40|180073.2|179983.2|180062.7|179972.7|180074.6|179984.6|180062.7|179972.7|18
1720800350000|2024-07-12 16:05:50|180062.4|179972.4|180067.8|179977.8|180067.8|179977.8|180059.9|179969.9|25
1720800360000|2024-07-12 16:06:00|180071.3|179981.3|180072.9|179982.9|180076.4|179986.4|180068.4|179978.4|15
1720800370000|2024-07-12 16:06:10|180074.3|179984.3|180068.1|179978.1|180078.4|179988.4|180068.1|179978.1|9
1720800380000|2024-07-12 16:06:20|180069.6|179979.6|180073.9|179983.9|180076.9|179986.9|180069.2|179979.2|18
1720800390000|2024-07-12 16:06:30|180072|179982|180065|179975|180074.1|179984.1|180065|179975|20
1720800400000|2024-07-12 16:06:40|180065.4|179975.4|180069.5|179979.5|180069.5|179979.5|180062.1|179972.1|8
1720800410000|2024-07-12 16:06:50|180069.4|179979.4|180071.8|179981.8|180073.2|179983.2|180069|179979|12
1720800420000|2024-07-12 16:07:00|180071.6|179981.6|180072.3|179982.3|180072.6|179982.6|180069.1|179979.1|14
1720800430000|2024-07-12 16:07:10|180072.8|179982.8|180076.3|179986.3|180078.2|179988.2|180072.8|179982.8|20
1720800440000|2024-07-12 16:07:20|180078.1|179988.1|180094.2|180004.2|180094.2|180004.2|180077.1|179987.1|16
1720800450000|2024-07-12 16:07:30|180096.2|180006.2|180089|179999|180099.7|180009.7|180089|179999|17
1720800460000|2024-07-12 16:07:40|180090.4|180000.4|180087.9|179997.9|180091.2|180001.2|180085.9|179995.9|8
1720800470000|2024-07-12 16:07:50|180087.4|179997.4|180080.1|179990.1|180087.4|179997.4|180080.1|179990.1|16
1720800480000|2024-07-12 16:08:00|180079.3|179989.3|180083.8|179993.8|180083.8|179993.8|180076.2|179986.2|17
1720800490000|2024-07-12 16:08:10|180083.9|179993.9|180079.1|179989.1|180083.9|179993.9|180077.6|179987.6|11
1720800500000|2024-07-12 16:08:20|180079.9|179989.9|180083.7|179993.7|180084|179994|180078.1|179988.1|10
1720800510000|2024-07-12 16:08:30|180081.7|179991.7|180079.5|179989.5|180082.5|179992.5|180079|179989|17
1720800520000|2024-07-12 16:08:40|180081.1|179991.1|180091.9|180001.9|180092.3|180002.3|180081.1|179991.1|17
1720800530000|2024-07-12 16:08:50|180091.3|180001.3|180086.1|179996.1|180094.4|180004.4|180080.8|179990.8|20
1720800540000|2024-07-12 16:09:00|180086.3|179996.3|180083.7|179993.7|180086.3|179996.3|180082|179992|4
1720800550000|2024-07-12 16:09:10|180084.3|179994.3|180088.9|179998.9|180088.9|179998.9|180084.3|179994.3|14
1720800560000|2024-07-12 16:09:20|180089.1|179999.1|180076.1|179986.1|180089.2|179999.2|180076.1|179986.1|6
1720800570000|2024-07-12 16:09:30|180073.3|179983.3|180076.5|179986.5|180076.6|179986.6|180073.3|179983.3|12
1720800580000|2024-07-12 16:09:40|180076.7|179986.7|180082.9|179992.9|180082.9|179992.9|180075.8|179985.8|15
1720800590000|2024-07-12 16:09:50|180083.9|179993.9|180078.3|179988.3|180087.2|179997.2|180078.3|179988.3|14
1720800600000|2024-07-12 16:10:00|180077.3|179987.3|180071.7|179981.7|180077.3|179987.3|180071.2|179981.2|15
1720800610000|2024-07-12 16:10:10|180072.7|179982.7|180071.5|179981.5|180072.7|179982.7|180071.5|179981.5|5
1720800620000|2024-07-12 16:10:20|180070.9|179980.9|180067.7|179977.7|180070.9|179980.9|180067.7|179977.7|11
1720800630000|2024-07-12 16:10:30|180067.6|179977.6|180060.2|179970.2|180067.6|179977.6|180060.2|179970.2|8
1720800640000|2024-07-12 16:10:40|180059.8|179969.8|180061.2|179971.2|180063.9|179973.9|180057.2|179967.2|19
1720800650000|2024-07-12 16:10:50|180060.7|179970.7|180060.1|179970.1|180060.7|179970.7|180059.4|179969.4|3
1720800660000|2024-07-12 16:11:00|180057.9|179967.9|180058.5|179968.5|180059.8|179969.8|180053.7|179963.7|12
1720800670000|2024-07-12 16:11:10|180058.4|179968.4|180050.2|179960.2|180058.4|179968.4|180050.2|179960.2|15
1720800680000|2024-07-12 16:11:20|180050.4|179960.4|180060.9|179970.9|180060.9|179970.9|180050.2|179960.2|20
1720800690000|2024-07-12 16:11:30|180061|179971|180061.1|179971.1|180061.1|179971.1|180059.4|179969.4|6
1720800700000|2024-07-12 16:11:40|180060.3|179970.3|180061.4|179971.4|180065.4|179975.4|180060.3|179970.3|17
1720800710000|2024-07-12 16:11:50|180061.5|179971.5|180061.6|179971.6|180061.6|179971.6|180061.5|179971.5|2
1720800720000|2024-07-12 16:12:00|180063.3|179973.3|180063.7|179973.7|180063.7|179973.7|180062.7|179972.7|4
1720800730000|2024-07-12 16:12:10|180067.6|179977.6|180067.2|179977.2|180067.6|179977.6|180065.7|179975.7|10
1720800740000|2024-07-12 16:12:20|180067.6|179977.6|180067|179977|180072.4|179982.4|180067|179977|7
1720800750000|2024-07-12 16:12:30|180066.9|179976.9|180066.7|179976.7|180066.9|179976.9|180066.7|179976.7|4
1720800770000|2024-07-12 16:12:50|180066.3|179976.3|180078.2|179988.2|180078.2|179988.2|180066.3|179976.3|16
1720800780000|2024-07-12 16:13:00|180078.4|179988.4|180088.1|179998.1|180091|180001|180074.4|179984.4|25
1720800790000|2024-07-12 16:13:10|180088.9|179998.9|180093.7|180003.7|180093.7|180003.7|180083.4|179993.4|16
1720800800000|2024-07-12 16:13:20|180093.4|180003.4|180094.2|180004.2|180095.1|180005.1|180092.2|180002.2|21
1720800810000|2024-07-12 16:13:30|180094.6|180004.6|180074.2|179984.2|180094.6|180004.6|180074.2|179984.2|17
1720800820000|2024-07-12 16:13:40|180074.6|179984.6|180070.2|179980.2|180075.4|179985.4|180069.7|179979.7|13
1720800830000|2024-07-12 16:13:50|180070.9|179980.9|180073.1|179983.1|180073.4|179983.4|180070|179980|8
1720800840000|2024-07-12 16:14:00|180076.4|179986.4|180091.8|180001.8|180091.8|180001.8|180074.8|179984.8|15
1720800850000|2024-07-12 16:14:10|180091.7|180001.7|180082|179992|180091.8|180001.8|180082|179992|14
1720800860000|2024-07-12 16:14:20|180082.9|179992.9|180081.6|179991.6|180082.9|179992.9|180081.3|179991.3|8
1720800870000|2024-07-12 16:14:30|180082.6|179992.6|180082.8|179992.8|180082.8|179992.8|180082.5|179992.5|6
1720800880000|2024-07-12 16:14:40|180085.9|179995.9|180099.9|180009.9|180102.6|180012.6|180085.4|179995.4|13
1720800890000|2024-07-12 16:14:50|180097.9|180007.9|180099.2|180009.2|180102.4|180012.4|180092.5|180002.5|23
1720800900000|2024-07-12 16:15:00|180098.4|180008.4|180094.4|180004.4|180098.4|180008.4|180092.5|180002.5|22
1720800910000|2024-07-12 16:15:10|180095|180005|180095.1|180005.1|180098|180008|180094.9|180004.9|15
1720800920000|2024-07-12 16:15:20|180095.5|180005.5|180089.9|179999.9|180095.5|180005.5|180087.6|179997.6|15
1720800930000|2024-07-12 16:15:30|180088.6|179998.6|180089.1|179999.1|180093.3|180003.3|180086.6|179996.6|13
1720800940000|2024-07-12 16:15:40|180089.2|179999.2|180089.3|179999.3|180089.3|179999.3|180089.2|179999.2|2
1720800950000|2024-07-12 16:15:50|180089.4|179999.4|180089.5|179999.5|180089.5|179999.5|180089.4|179999.4|2
1720800960000|2024-07-12 16:16:00|180089.7|179999.7|180086.1|179996.1|180092.2|180002.2|180082.4|179992.4|12
1720800970000|2024-07-12 16:16:10|180084.6|179994.6|180083.2|179993.2|180084.6|179994.6|180081.9|179991.9|9
1720800980000|2024-07-12 16:16:20|180083.3|179993.3|180092.5|180002.5|180092.5|180002.5|180083.3|179993.3|17
1720800990000|2024-07-12 16:16:30|180093.1|180003.1|180084.3|179994.3|180094.4|180004.4|180084.3|179994.3|13
1720801000000|2024-07-12 16:16:40|180084.2|179994.2|180084.5|179994.5|180084.5|179994.5|180078.9|179988.9|13
1720801010000|2024-07-12 16:16:50|180084.8|179994.8|180081.6|179991.6|180086.7|179996.7|180080.5|179990.5|14
1720801020000|2024-07-12 16:17:00|180080.1|179990.1|180081.1|179991.1|180083.4|179993.4|180079.2|179989.2|16
1720801030000|2024-07-12 16:17:10|180081.2|179991.2|180078.3|179988.3|180083.7|179993.7|180078.3|179988.3|18
1720801040000|2024-07-12 16:17:20|180079.3|179989.3|180080.3|179990.3|180080.4|179990.4|180079.3|179989.3|7
1720801050000|2024-07-12 16:17:30|180080|179990|180086.7|179996.7|180087.8|179997.8|180080|179990|15
1720801060000|2024-07-12 16:17:40|180086.4|179996.4|180086.9|179996.9|180086.9|179996.9|180081.9|179991.9|11
1720801070000|2024-07-12 16:17:50|180085.6|179995.6|180082.5|179992.5|180085.7|179995.7|180080.8|179990.8|9
1720801080000|2024-07-12 16:18:00|180083.2|179993.2|180089.9|179999.9|180091.8|180001.8|180082.9|179992.9|13
1720801090000|2024-07-12 16:18:10|180091.8|180001.8|180087.1|179997.1|180091.8|180001.8|180086.9|179996.9|9
1720801100000|2024-07-12 16:18:20|180088.4|179998.4|180082.8|179992.8|180088.9|179998.9|180080.9|179990.9|9
1720801110000|2024-07-12 16:18:30|180082.9|179992.9|180083.6|179993.6|180083.6|179993.6|180082.9|179992.9|4
1720801120000|2024-07-12 16:18:40|180083.3|179993.3|180085.7|179995.7|180085.7|179995.7|180079.1|179989.1|18
1720801130000|2024-07-12 16:18:50|180086.1|179996.1|180086.6|179996.6|180087.1|179997.1|180086|179996|10
1720801140000|2024-07-12 16:19:00|180087.4|179997.4|180087|179997|180087.4|179997.4|180087|179997|2
1720801150000|2024-07-12 16:19:10|180086.4|179996.4|180081|179991|180086.4|179996.4|180081|179991|5
1720801160000|2024-07-12 16:19:20|180080.8|179990.8|180080.3|179990.3|180082.7|179992.7|180078.9|179988.9|18
1720801170000|2024-07-12 16:19:30|180083|179993|180082.8|179992.8|180085.7|179995.7|180082.6|179992.6|8
1720801180000|2024-07-12 16:19:40|180084.4|179994.4|180085.2|179995.2|180085.5|179995.5|180084.4|179994.4|8
1720801190000|2024-07-12 16:19:50|180086|179996|180087.7|179997.7|180087.7|179997.7|180086|179996|9
1720801200000|2024-07-12 16:20:00|180087.5|179997.5|180090.3|180000.3|180093.2|180003.2|180087.1|179997.1|13
1720801210000|2024-07-12 16:20:10|180090.5|180000.5|180090.4|180000.4|180091.2|180001.2|180090.4|180000.4|5
1720801220000|2024-07-12 16:20:20|180091.2|180001.2|180084|179994|180091.2|180001.2|180084|179994|11
1720801230000|2024-07-12 16:20:30|180084.4|179994.4|180085.5|179995.5|180085.5|179995.5|180084.3|179994.3|10
1720801240000|2024-07-12 16:20:40|180084.6|179994.6|180083.2|179993.2|180087.5|179997.5|180082.2|179992.2|19
1720801250000|2024-07-12 16:20:50|180084.1|179994.1|180085|179995|180085|179995|180083.3|179993.3|13
1720801260000|2024-07-12 16:21:00|180085.1|179995.1|180083.6|179993.6|180085.1|179995.1|180081.4|179991.4|6
1720801270000|2024-07-12 16:21:10|180083.7|179993.7|180090.4|180000.4|180092.1|180002.1|180081.8|179991.8|17
1720801280000|2024-07-12 16:21:20|180090.3|180000.3|180092.7|180002.7|180094.1|180004.1|180089.9|179999.9|15
1720801290000|2024-07-12 16:21:30|180091.9|180001.9|180095.9|180005.9|180095.9|180005.9|180090.5|180000.5|9
1720801300000|2024-07-12 16:21:40|180096.2|180006.2|180088.9|179998.9|180096.2|180006.2|180088.9|179998.9|9
1720801310000|2024-07-12 16:21:50|180088.7|179998.7|180095.8|180005.8|180096.9|180006.9|180088.7|179998.7|17
1720801320000|2024-07-12 16:22:00|180096.3|180006.3|180096.6|180006.6|180102.4|180012.4|180095.8|180005.8|15
1720801330000|2024-07-12 16:22:10|180096.7|180006.7|180090.3|180000.3|180097.4|180007.4|180090.3|180000.3|13
1720801340000|2024-07-12 16:22:20|180090.2|180000.2|180077.1|179987.1|180090.2|180000.2|180077.1|179987.1|16
1720801350000|2024-07-12 16:22:30|180077|179987|180081.6|179991.6|180081.6|179991.6|180076.6|179986.6|8
1720801360000|2024-07-12 16:22:40|180081.4|179991.4|180083.1|179993.1|180083.4|179993.4|180077.9|179987.9|14
1720801370000|2024-07-12 16:22:50|180082.9|179992.9|180080.1|179990.1|180082.9|179992.9|180080.1|179990.1|10
1720801380000|2024-07-12 16:23:00|180079.9|179989.9|180079.5|179989.5|180079.9|179989.9|180079.3|179989.3|11
1720801390000|2024-07-12 16:23:10|180079.8|179989.8|180084.3|179994.3|180084.3|179994.3|180074.3|179984.3|18
1720801400000|2024-07-12 16:23:20|180083.8|179993.8|180082.1|179992.1|180083.8|179993.8|180079.8|179989.8|8
1720801410000|2024-07-12 16:23:30|180081.9|179991.9|180080.6|179990.6|180081.9|179991.9|180080.1|179990.1|10
1720801420000|2024-07-12 16:23:40|180080.5|179990.5|180080.2|179990.2|180081.4|179991.4|180079.3|179989.3|15
1720801430000|2024-07-12 16:23:50|180080|179990|180088.9|179998.9|180088.9|179998.9|180074|179984|8
1720801440000|2024-07-12 16:24:00|180086.9|179996.9|180087.6|179997.6|180088.4|179998.4|180086.6|179996.6|15
1720801450000|2024-07-12 16:24:10|180087.5|179997.5|180081|179991|180087.5|179997.5|180080.2|179990.2|19
1720801460000|2024-07-12 16:24:20|180080.7|179990.7|180076.2|179986.2|180081.2|179991.2|180076.2|179986.2|8
1720801470000|2024-07-12 16:24:30|180076.3|179986.3|180077.3|179987.3|180082.8|179992.8|180075.5|179985.5|22
1720801480000|2024-07-12 16:24:40|180077.2|179987.2|180078.5|179988.5|180080.1|179990.1|180077.2|179987.2|14
1720801490000|2024-07-12 16:24:50|180079.5|179989.5|180080.7|179990.7|180081.2|179991.2|180077|179987|12
1720801500000|2024-07-12 16:25:00|180080.5|179990.5|180074.2|179984.2|180082.1|179992.1|180074.2|179984.2|17
1720801510000|2024-07-12 16:25:10|180075.8|179985.8|180076.9|179986.9|180077.1|179987.1|180075.7|179985.7|8
1720801520000|2024-07-12 16:25:20|180076.5|179986.5|180078.3|179988.3|180081.8|179991.8|180075.3|179985.3|12
1720801530000|2024-07-12 16:25:30|180076|179986|180080.3|179990.3|180080.3|179990.3|180075.9|179985.9|6
1720801540000|2024-07-12 16:25:40|180081.4|179991.4|180078.2|179988.2|180082.5|179992.5|180078.2|179988.2|13
1720801550000|2024-07-12 16:25:50|180078|179988|180077.7|179987.7|180078|179988|180077.7|179987.7|5
1720801560000|2024-07-12 16:26:00|180078|179988|180085.2|179995.2|180085.2|179995.2|180075.5|179985.5|23
1720801570000|2024-07-12 16:26:10|180085.1|179995.1|180074|179984|180085.2|179995.2|180073.8|179983.8|12
1720801580000|2024-07-12 16:26:20|180073.9|179983.9|180077.1|179987.1|180081.8|179991.8|180073.7|179983.7|19
1720801590000|2024-07-12 16:26:30|180076.8|179986.8|180077.4|179987.4|180082.8|179992.8|180076.5|179986.5|11
1720801600000|2024-07-12 16:26:40|180077.7|179987.7|180078|179988|180078.3|179988.3|180076.9|179986.9|7
1720801610000|2024-07-12 16:26:50|180077.9|179987.9|180089.1|179999.1|180089.1|179999.1|180073|179983|14
1720801620000|2024-07-12 16:27:00|180089.9|179999.9|180088.7|179998.7|180096|180006|180088.3|179998.3|31
1720801630000|2024-07-12 16:27:10|180088.3|179998.3|180083.5|179993.5|180088.5|179998.5|180080.9|179990.9|11
1720801640000|2024-07-12 16:27:20|180083.6|179993.6|180083.3|179993.3|180086.1|179996.1|180081.6|179991.6|12
1720801650000|2024-07-12 16:27:30|180085.3|179995.3|180081.2|179991.2|180089.8|179999.8|180081.2|179991.2|20
1720801660000|2024-07-12 16:27:40|180083.6|179993.6|180082.7|179992.7|180086.3|179996.3|180080.9|179990.9|14
1720801670000|2024-07-12 16:27:50|180082.2|179992.2|180088|179998|180088|179998|180080.7|179990.7|14
1720801680000|2024-07-12 16:28:00|180089.1|179999.1|180095.7|180005.7|180095.9|180005.9|180088.7|179998.7|21
1720801690000|2024-07-12 16:28:10|180095.8|180005.8|180094.5|180004.5|180097.2|180007.2|180094.5|180004.5|11
1720801700000|2024-07-12 16:28:20|180095.7|180005.7|180100.9|180010.9|180101|180011|180095.7|180005.7|5
1720801710000|2024-07-12 16:28:30|180100.8|180010.8|180091.5|180001.5|180100.9|180010.9|180091.5|180001.5|8
1720801720000|2024-07-12 16:28:40|180091.9|180001.9|180092.9|180002.9|180093.3|180003.3|180091.9|180001.9|5
1720801730000|2024-07-12 16:28:50|180093.4|180003.4|180093.2|180003.2|180093.4|180003.4|180093|180003|5
1720801740000|2024-07-12 16:29:00|180092.8|180002.8|180083.6|179993.6|180092.8|180002.8|180082.3|179992.3|14
1720801750000|2024-07-12 16:29:10|180084.3|179994.3|180085.6|179995.6|180085.8|179995.8|180084.3|179994.3|8
1720801760000|2024-07-12 16:29:20|180086|179996|180086|179996|180086|179996|180086|179996|1
1720801770000|2024-07-12 16:29:30|180086.4|179996.4|180086.5|179996.5|180086.5|179996.5|180085.5|179995.5|5
1720801780000|2024-07-12 16:29:40|180085.9|179995.9|180082.2|179992.2|180085.9|179995.9|180080.5|179990.5|8
1720801790000|2024-07-12 16:29:50|180082.3|179992.3|180080.7|179990.7|180082.3|179992.3|180078.3|179988.3|10
1720801800000|2024-07-12 16:30:00|180080|179990|180076.8|179986.8|180081.7|179991.7|180076.7|179986.7|13
1720801810000|2024-07-12 16:30:10|180076.7|179986.7|180074.4|179984.4|180076.7|179986.7|180074.4|179984.4|6
1720801820000|2024-07-12 16:30:20|180074|179984|180069.9|179979.9|180074.6|179984.6|180066.7|179976.7|13
1720801830000|2024-07-12 16:30:30|180069.8|179979.8|180049.1|179959.1|180069.8|179979.8|180048.9|179958.9|13
1720801840000|2024-07-12 16:30:40|180048.9|179958.9|180051.8|179961.8|180051.8|179961.8|180048.6|179958.6|7
1720801850000|2024-07-12 16:30:50|180051.7|179961.7|180052.5|179962.5|180053|179963|180050.4|179960.4|12
1720801860000|2024-07-12 16:31:00|180052.8|179962.8|180053.3|179963.3|180053.3|179963.3|180052.8|179962.8|2
1720801870000|2024-07-12 16:31:10|180053.4|179963.4|180053.5|179963.5|180057.1|179967.1|180053.4|179963.4|9
1720801880000|2024-07-12 16:31:20|180053.7|179963.7|180053.6|179963.6|180053.7|179963.7|180053.6|179963.6|2
1720801890000|2024-07-12 16:31:30|180055.1|179965.1|180048.8|179958.8|180056.8|179966.8|180048.8|179958.8|8
1720801900000|2024-07-12 16:31:40|180049.5|179959.5|180055.1|179965.1|180055.1|179965.1|180049.5|179959.5|12
1720801910000|2024-07-12 16:31:50|180055.2|179965.2|180056.6|179966.6|180057|179967|180055.2|179965.2|6
1720801920000|2024-07-12 16:32:00|180056.7|179966.7|180052|179962|180056.7|179966.7|180051.4|179961.4|7
1720801930000|2024-07-12 16:32:10|180052.1|179962.1|180052.2|179962.2|180053|179963|180052.1|179962.1|7
1720801940000|2024-07-12 16:32:20|180052|179962|180049.7|179959.7|180052.1|179962.1|180049.7|179959.7|5
1720801950000|2024-07-12 16:32:30|180049.5|179959.5|180045.6|179955.6|180051.4|179961.4|180045.6|179955.6|8
1720801960000|2024-07-12 16:32:40|180043.7|179953.7|180043.7|179953.7|180043.7|179953.7|180043.7|179953.7|1
1720801970000|2024-07-12 16:32:50|180044.1|179954.1|180046.1|179956.1|180046.8|179956.8|180044.1|179954.1|7
1720801980000|2024-07-12 16:33:00|180044.2|179954.2|180041.6|179951.6|180044.2|179954.2|180041.6|179951.6|9
1720801990000|2024-07-12 16:33:10|180040.7|179950.7|180030|179940|180040.7|179950.7|180027.8|179937.8|16
1720802000000|2024-07-12 16:33:20|180028.2|179938.2|180028.5|179938.5|180031.8|179941.8|180028.2|179938.2|8
1720802010000|2024-07-12 16:33:30|180028.6|179938.6|180030.4|179940.4|180030.6|179940.6|180027.6|179937.6|9
1720802020000|2024-07-12 16:33:40|180030.3|179940.3|180027.7|179937.7|180030.3|179940.3|180026.3|179936.3|8
1720802030000|2024-07-12 16:33:50|180029.9|179939.9|180027.7|179937.7|180029.9|179939.9|180027.7|179937.7|3
1720802040000|2024-07-12 16:34:00|180029.9|179939.9|180026.4|179936.4|180029.9|179939.9|180025.4|179935.4|11
1720802050000|2024-07-12 16:34:10|180028|179938|180030.8|179940.8|180033.2|179943.2|180028|179938|12
1720802060000|2024-07-12 16:34:20|180028.9|179938.9|180027.9|179937.9|180028.9|179938.9|180027.9|179937.9|4
1720802070000|2024-07-12 16:34:30|180029.1|179939.1|180029.4|179939.4|180030.3|179940.3|180027.4|179937.4|5
1720802080000|2024-07-12 16:34:40|180029.3|179939.3|180029.3|179939.3|180029.3|179939.3|180027.4|179937.4|4
1720802090000|2024-07-12 16:34:50|180025.5|179935.5|180033.1|179943.1|180033.1|179943.1|180025.2|179935.2|5
1720802100000|2024-07-12 16:35:00|180033|179943|180076.8|179946.8|180079|179949|180016.7|179902.4|22
1720802110000|2024-07-12 16:35:10|180077.6|179947.6|180074.1|179944.1|180077.7|179947.7|180071.5|179941.5|13
1720802120000|2024-07-12 16:35:20|180073.1|179943.1|180075.8|179945.8|180075.9|179945.9|180071.4|179941.4|9
1720802130000|2024-07-12 16:35:30|180075.7|179945.7|180063.9|179933.9|180076.2|179946.2|180063.9|179933.9|14
1720802140000|2024-07-12 16:35:40|180064.5|179934.5|180066.2|179936.2|180067.1|179937.1|180064.5|179934.5|12
1720802150000|2024-07-12 16:35:50|180065.8|179935.8|180054.2|179924.2|180065.8|179935.8|180052.4|179922.4|19
1720802160000|2024-07-12 16:36:00|180057.5|179927.5|180057.7|179927.7|180057.7|179927.7|180057.5|179927.5|2
1720802170000|2024-07-12 16:36:10|180057.1|179927.1|180063|179933|180063.3|179933.3|180056|179926|11
1720802180000|2024-07-12 16:36:20|180063.2|179933.2|180064|179934|180064|179934|180060.3|179930.3|13
1720802190000|2024-07-12 16:36:30|180065.3|179935.3|180069.5|179939.5|180069.5|179939.5|180065.3|179935.3|7
1720802200000|2024-07-12 16:36:40|180069.4|179939.4|180068.7|179938.7|180073|179943|180068.7|179938.7|7
1720802210000|2024-07-12 16:36:50|180068.1|179938.1|180083.3|179953.3|180083.3|179953.3|180068.1|179938.1|20
1720802220000|2024-07-12 16:37:00|180083.1|179953.1|180083|179953|180086.5|179956.5|180082.3|179952.3|11
1720802230000|2024-07-12 16:37:10|180083.4|179953.4|180084.9|179954.9|180085|179955|180082|179952|6
1720802240000|2024-07-12 16:37:20|180080.7|179950.7|180084.2|179954.2|180084.9|179954.9|180080.7|179950.7|13
1720802250000|2024-07-12 16:37:30|180084.1|179954.1|180064.6|179974.6|180084.4|179974.6|180063.6|179951.4|12
1720802260000|2024-07-12 16:37:40|180064.3|179974.3|180065.9|179975.9|180065.9|179975.9|180062.2|179972.2|6
1720802270000|2024-07-12 16:37:50|180065.7|179975.7|180061.7|179971.7|180065.7|179975.7|180061.7|179971.7|6
1720802280000|2024-07-12 16:38:00|180059.5|179969.5|180064.6|179974.6|180065|179975|180054.9|179964.9|15
1720802290000|2024-07-12 16:38:10|180064.9|179974.9|180059.7|179969.7|180066.8|179976.8|180056.7|179966.7|18
1720802300000|2024-07-12 16:38:20|180059.4|179969.4|180055.1|179965.1|180059.4|179969.4|180055.1|179965.1|10
1720802310000|2024-07-12 16:38:30|180054.8|179964.8|180042.1|179952.1|180054.8|179964.8|180042.1|179952.1|15
1720802320000|2024-07-12 16:38:40|180040.8|179950.8|180038.7|179948.7|180040.8|179950.8|180035|179945|9
1720802330000|2024-07-12 16:38:50|180036.9|179946.9|180039.2|179949.2|180039.2|179949.2|180036.4|179946.4|7
1720802340000|2024-07-12 16:39:00|180040.6|179950.6|180036.4|179946.4|180040.6|179950.6|180036.4|179946.4|6
1720802350000|2024-07-12 16:39:10|180034.5|179944.5|180032.1|179942.1|180034.6|179944.6|180032.1|179942.1|4
1720802360000|2024-07-12 16:39:20|180034.3|179944.3|180037.8|179947.8|180040.5|179950.5|180032|179942|18
1720802370000|2024-07-12 16:39:30|180037.9|179947.9|180036.2|179946.2|180037.9|179947.9|180035.9|179945.9|16
1720802380000|2024-07-12 16:39:40|180037.2|179947.2|180034.7|179944.7|180038.3|179948.3|180034.7|179944.7|7
1720802390000|2024-07-12 16:39:50|180036.3|179946.3|180035|179945|180038.1|179948.1|180032.4|179942.4|6
1720802400000|2024-07-12 16:40:00|180033.1|179943.1|180026.1|179936.1|180033.1|179943.1|180026|179936|19
1720802410000|2024-07-12 16:40:10|180026.3|179936.3|180042.5|179952.5|180043.5|179953.5|180026.3|179936.3|13
1720802420000|2024-07-12 16:40:20|180044.2|179954.2|180039.9|179949.9|180045.5|179955.5|180039.9|179949.9|13
1720802430000|2024-07-12 16:40:30|180039.7|179949.7|180034|179944|180039.7|179949.7|180034|179944|7
1720802440000|2024-07-12 16:40:40|180033.3|179943.3|180031.3|179941.3|180033.3|179943.3|180030.8|179940.8|11
1720802450000|2024-07-12 16:40:50|180030.8|179940.8|180031.5|179941.5|180033.7|179943.7|180030.8|179940.8|5
1720802460000|2024-07-12 16:41:00|180031.4|179941.4|180031.2|179941.2|180032.4|179942.4|180030.3|179940.3|6
1720802470000|2024-07-12 16:41:10|180030.6|179940.6|180028.8|179938.8|180030.7|179940.7|180028.8|179938.8|9
1720802480000|2024-07-12 16:41:20|180028.9|179938.9|180029.3|179939.3|180031.6|179941.6|180027.2|179937.2|13
1720802490000|2024-07-12 16:41:30|180029.4|179939.4|180036.8|179946.8|180039|179949|180029.3|179939.3|7
1720802500000|2024-07-12 16:41:40|180036.1|179946.1|180048.2|179958.2|180048.4|179958.4|180036.1|179946.1|17
1720802510000|2024-07-12 16:41:50|180048.1|179958.1|180043.6|179953.6|180048.1|179958.1|180043.6|179953.6|4
1720802520000|2024-07-12 16:42:00|180039.8|179949.8|180036.5|179946.5|180039.8|179949.8|180035.4|179945.4|9
1720802530000|2024-07-12 16:42:10|180033.2|179943.2|180031.8|179941.8|180033.2|179943.2|180031.6|179941.6|6
1720802540000|2024-07-12 16:42:20|180030.3|179940.3|180032.1|179942.1|180032.2|179942.2|180030.3|179940.3|3
1720802550000|2024-07-12 16:42:30|180031.8|179941.8|180021.5|179931.5|180034.2|179944.2|180015|179925|22
1720802560000|2024-07-12 16:42:40|180021.9|179931.9|180023.5|179933.5|180025.4|179935.4|180019.7|179929.7|13
1720802570000|2024-07-12 16:42:50|180025.8|179935.8|180024.1|179934.1|180025.8|179935.8|180024.1|179934.1|3
1720802580000|2024-07-12 16:43:00|180024.5|179934.5|180020.4|179930.4|180024.9|179934.9|180018.2|179928.2|12
1720802590000|2024-07-12 16:43:10|180017.8|179927.8|180017.3|179927.3|180017.8|179927.8|180014.8|179924.8|4
1720802600000|2024-07-12 16:43:20|180017.2|179927.2|180014.6|179924.6|180018.4|179928.4|180009.6|179919.6|16
1720802610000|2024-07-12 16:43:30|180017.2|179927.2|180036.2|179906.2|180039|179927.2|180017.2|179905.1|13
1720802620000|2024-07-12 16:43:40|180039.1|179909.1|180038.6|179908.6|180039.1|179909.1|180036|179906|7
1720802630000|2024-07-12 16:43:50|180035.8|179905.8|180028.2|179938.2|180039.8|179938.2|180025.1|179903.2|6
1720802640000|2024-07-12 16:44:00|180028.8|179938.8|180028.3|179938.3|180029.7|179939.7|180025.6|179935.6|9
1720802650000|2024-07-12 16:44:10|180031.5|179941.5|180033.2|179943.2|180034.8|179944.8|180030.7|179940.7|6
1720802660000|2024-07-12 16:44:20|180035.2|179945.2|180035.2|179945.2|180035.2|179945.2|180035.2|179945.2|1
1720802680000|2024-07-12 16:44:40|180035|179945|180030.6|179940.6|180035|179945|180030.2|179940.2|3
1720802690000|2024-07-12 16:44:50|180030.9|179940.9|180029.1|179939.1|180031.7|179941.7|180023.5|179933.5|11
1720802700000|2024-07-12 16:45:00|180030.9|179940.9|180040.8|179950.8|180041.6|179951.6|180030.9|179940.9|14
1720802710000|2024-07-12 16:45:10|180040.3|179950.3|180040.3|179950.3|180040.3|179950.3|180037.2|179947.2|9
1720802720000|2024-07-12 16:45:20|180041|179951|180046.7|179956.7|180046.7|179956.7|180039.5|179949.5|20
1720802730000|2024-07-12 16:45:30|180044.9|179954.9|180065|179975|180069.9|179979.9|180044.9|179954.9|20
1720802740000|2024-07-12 16:45:40|180064.6|179974.6|180054.2|179964.2|180064.6|179974.6|180054.2|179964.2|18
1720802750000|2024-07-12 16:45:50|180052.7|179962.7|180047.2|179957.2|180052.7|179962.7|180047.2|179957.2|9
1720802760000|2024-07-12 16:46:00|180046.5|179956.5|180044.4|179954.4|180046.5|179956.5|180044.4|179954.4|7
1720802770000|2024-07-12 16:46:10|180044.5|179954.5|180043.7|179953.7|180044.5|179954.5|180043.4|179953.4|9
1720802780000|2024-07-12 16:46:20|180044.6|179954.6|180044.1|179954.1|180044.6|179954.6|180043.6|179953.6|7
1720802790000|2024-07-12 16:46:30|180045.1|179955.1|180045.7|179955.7|180045.7|179955.7|180044.7|179954.7|4
1720802800000|2024-07-12 16:46:40|180047.6|179957.6|180050|179960|180050.4|179960.4|180047.6|179957.6|6
1720802810000|2024-07-12 16:46:50|180050.1|179960.1|180053.4|179963.4|180053.4|179963.4|180050.1|179960.1|6
1720802820000|2024-07-12 16:47:00|180053.3|179963.3|180051.8|179961.8|180053.3|179963.3|180050.2|179960.2|7
1720802830000|2024-07-12 16:47:10|180050.1|179960.1|180046.3|179956.3|180050.1|179960.1|180046.2|179956.2|11
1720802840000|2024-07-12 16:47:20|180046.2|179956.2|180046.8|179956.8|180046.8|179956.8|180046.2|179956.2|3
1720802850000|2024-07-12 16:47:30|180047.8|179957.8|180049.2|179959.2|180049.2|179959.2|180047.8|179957.8|3
1720802860000|2024-07-12 16:47:40|180049.1|179959.1|180054.3|179964.3|180054.4|179964.4|180048.4|179958.4|8
1720802870000|2024-07-12 16:47:50|180053.1|179963.1|180049|179959|180053.1|179963.1|180045.2|179955.2|9
1720802880000|2024-07-12 16:48:00|180049.1|179959.1|180048.6|179958.6|180049.1|179959.1|180047.3|179957.3|3
1720802890000|2024-07-12 16:48:10|180049.4|179959.4|180044.9|179954.9|180049.9|179959.9|180044.8|179954.8|10
1720802900000|2024-07-12 16:48:20|180045.4|179955.4|180046.1|179956.1|180046.1|179956.1|180044.8|179954.8|10
1720802910000|2024-07-12 16:48:30|180057.5|179967.5|180052.5|179962.5|180057.5|179967.5|180051.3|179961.3|13
1720802920000|2024-07-12 16:48:40|180052.2|179962.2|180050.7|179960.7|180053|179963|180049.1|179959.1|8
1720802930000|2024-07-12 16:48:50|180050.6|179960.6|180046.7|179956.7|180050.6|179960.6|180044.4|179954.4|10
1720802940000|2024-07-12 16:49:00|180048.2|179958.2|180046.6|179956.6|180049|179959|180046.6|179956.6|6
1720802950000|2024-07-12 16:49:10|180045.7|179955.7|180045.7|179955.7|180045.7|179955.7|180045.7|179955.7|1
1720802960000|2024-07-12 16:49:20|180045.9|179955.9|180045.6|179955.6|180045.9|179955.9|180045.1|179955.1|7
1720802970000|2024-07-12 16:49:30|180045.5|179955.5|180049.3|179959.3|180050.2|179960.2|180045.3|179955.3|11
1720802980000|2024-07-12 16:49:40|180049.7|179959.7|180049|179959|180052|179962|180049|179959|12
1720802990000|2024-07-12 16:49:50|180048.3|179958.3|180042.3|179952.3|180048.9|179958.9|180041.2|179951.2|17
1720803000000|2024-07-12 16:50:00|180042.4|179952.4|180041.9|179951.9|180042.4|179952.4|180040.8|179950.8|6
1720803010000|2024-07-12 16:50:10|180041.8|179951.8|180039.8|179949.8|180042.1|179952.1|180039.8|179949.8|9
1720803020000|2024-07-12 16:50:20|180038.9|179948.9|180044.7|179954.7|180044.7|179954.7|180038.7|179948.7|15
1720803040000|2024-07-12 16:50:40|180044.8|179954.8|180045.1|179955.1|180045.7|179955.7|180044.8|179954.8|5
1720803070000|2024-07-12 16:51:10|180045|179955|180041.2|179951.2|180045|179955|180041.2|179951.2|2
1720803080000|2024-07-12 16:51:20|180041|179951|180040.9|179950.9|180041|179951|180040.9|179950.9|2
1720803090000|2024-07-12 16:51:30|180041.4|179951.4|180038.7|179948.7|180041.4|179951.4|180038.6|179948.6|4
1720803100000|2024-07-12 16:51:40|180038.6|179948.6|180038.3|179948.3|180038.6|179948.6|180038.3|179948.3|3
1720803110000|2024-07-12 16:51:50|180038.5|179948.5|180038.5|179948.5|180038.5|179948.5|180038.5|179948.5|1
1720803120000|2024-07-12 16:52:00|180039|179949|180049.4|179959.4|180049.4|179959.4|180039|179949|15
1720803130000|2024-07-12 16:52:10|180050.7|179960.7|180051.5|179961.5|180051.5|179961.5|180050.7|179960.7|5
1720803140000|2024-07-12 16:52:20|180051.4|179961.4|180054.1|179964.1|180057.6|179967.6|180051.4|179961.4|18
1720803150000|2024-07-12 16:52:30|180054|179964|180049.6|179959.6|180054|179964|180048.8|179958.8|9
1720803160000|2024-07-12 16:52:40|180049.5|179959.5|180048.7|179958.7|180049.5|179959.5|180048.7|179958.7|2
1720803170000|2024-07-12 16:52:50|180049.7|179959.7|180049.6|179959.6|180050.1|179960.1|180048|179958|9
1720803180000|2024-07-12 16:53:00|180048.7|179958.7|180047.3|179957.3|180048.7|179958.7|180047.3|179957.3|6
1720803190000|2024-07-12 16:53:10|180047.2|179957.2|180042|179952|180047.2|179957.2|180042|179952|7
1720803200000|2024-07-12 16:53:20|180041.1|179951.1|180041|179951|180041.1|179951.1|180041|179951|2
1720803210000|2024-07-12 16:53:30|180040.2|179950.2|180039|179949|180040.7|179950.7|180039|179949|4
1720803220000|2024-07-12 16:53:40|180038.2|179948.2|180033.7|179943.7|180038.3|179948.3|180032.8|179942.8|13
1720803230000|2024-07-12 16:53:50|180033.8|179943.8|180033.8|179943.8|180033.8|179943.8|180033.8|179943.8|1
1720803240000|2024-07-12 16:54:00|180019.5|179929.5|180017.7|179927.7|180022.5|179932.5|180014.3|179924.3|15
1720803250000|2024-07-12 16:54:10|180012.7|179922.7|180015.8|179925.8|180017|179927|180012.1|179922.1|14
1720803260000|2024-07-12 16:54:20|180016.3|179926.3|180020.3|179930.3|180021.8|179931.8|180015.8|179925.8|11
1720803270000|2024-07-12 16:54:30|180019.9|179929.9|180021.1|179931.1|180021.1|179931.1|180013.1|179923.1|8
1720803280000|2024-07-12 16:54:40|180021.9|179931.9|180024.3|179934.3|180024.3|179934.3|180013.1|179923.1|8
1720803290000|2024-07-12 16:54:50|180024.4|179934.4|180020.1|179930.1|180024.4|179934.4|180019.4|179929.4|5
1720803300000|2024-07-12 16:55:00|180019.4|179929.4|180019.3|179929.3|180024.4|179934.4|180016.7|179926.7|8
1720803310000|2024-07-12 16:55:10|180019.2|179929.2|180019.8|179929.8|180027.1|179937.1|180013|179923|11
1720803320000|2024-07-12 16:55:20|180019.9|179929.9|180019.8|179929.8|180022.3|179932.3|180019.7|179929.7|6
1720803330000|2024-07-12 16:55:30|180022.1|179932.1|180019.8|179929.8|180022.1|179932.1|180019.8|179929.8|2
1720803340000|2024-07-12 16:55:40|180017|179927|180017|179927|180017|179927|180017|179927|1
1720803350000|2024-07-12 16:55:50|180022.5|179932.5|180019.3|179929.3|180022.5|179932.5|180016.5|179926.5|8
1720803370000|2024-07-12 16:56:10|180016.4|179926.4|180022.6|179932.6|180022.6|179932.6|180016.4|179926.4|7
1720803380000|2024-07-12 16:56:20|180019.7|179929.7|180018.4|179928.4|180019.7|179929.7|180017|179927|3
1720803390000|2024-07-12 16:56:30|180017.8|179927.8|180023.4|179933.4|180023.8|179933.8|180017.8|179927.8|5
1720803400000|2024-07-12 16:56:40|180018.7|179928.7|180018|179928|180018.7|179928.7|180015.2|179925.2|3
1720803410000|2024-07-12 16:56:50|180019.9|179929.9|180024.5|179934.5|180024.5|179934.5|180018.5|179928.5|8
1720803420000|2024-07-12 16:57:00|180023|179933|180018.5|179928.5|180023|179933|180015.1|179925.1|4
1720803430000|2024-07-12 16:57:10|180023.1|179933.1|180018.5|179928.5|180023.2|179933.2|180018.5|179928.5|3
1720803440000|2024-07-12 16:57:20|180021.4|179931.4|180018.6|179928.6|180021.4|179931.4|180018.6|179928.6|2
1720803450000|2024-07-12 16:57:30|180021.6|179931.6|180014.3|179924.3|180021.6|179931.6|180012.8|179922.8|14
1720803460000|2024-07-12 16:57:40|180018.9|179928.9|180019.1|179929.1|180019.4|179929.4|180018.9|179928.9|3
1720803470000|2024-07-12 16:57:50|180018.7|179928.7|180018.2|179928.2|180018.7|179928.7|180017.8|179927.8|3
1720803480000|2024-07-12 16:58:00|180018.3|179928.3|180014.5|179924.5|180018.4|179928.4|180014.5|179924.5|4
1720803490000|2024-07-12 16:58:10|180015|179925|180019.5|179929.5|180019.5|179929.5|180015|179925|4
1720803500000|2024-07-12 16:58:20|180015.3|179925.3|180018.5|179928.5|180018.5|179928.5|180015.3|179925.3|4
1720803510000|2024-07-12 16:58:30|180018.2|179928.2|180018.5|179928.5|180019.5|179929.5|180018.2|179928.2|6
1720803520000|2024-07-12 16:58:40|180020.6|179930.6|180022.4|179932.4|180023|179933|180018.5|179928.5|10
1720803530000|2024-07-12 16:58:50|180024.6|179934.6|180022.3|179932.3|180024.6|179934.6|180022.1|179932.1|6
1720803540000|2024-07-12 16:59:00|180023.2|179933.2|180018.2|179928.2|180025|179935|180018.2|179928.2|5
1720803550000|2024-07-12 16:59:10|180017.5|179927.5|180016.2|179926.2|180017.5|179927.5|180016.1|179926.1|5
1720803560000|2024-07-12 16:59:20|180016.3|179926.3|180013.9|179923.9|180016.3|179926.3|180013.9|179923.9|14
1720803570000|2024-07-12 16:59:30|180015.6|179925.6|180014.3|179924.3|180016.5|179926.5|180014.2|179924.2|8
1720803580000|2024-07-12 16:59:40|180012.6|179922.6|180014.6|179924.6|180014.6|179924.6|180012.6|179922.6|4
1720803590000|2024-07-12 16:59:50|180015.1|179925.1|180017.3|179927.3|180017.3|179927.3|180014.7|179924.7|6
1720803600000|2024-07-12 17:00:00|180016.4|179926.4|180013.1|179923.1|180016.4|179926.4|180013.1|179923.1|8
1720803610000|2024-07-12 17:00:10|180013.3|179923.3|180008.4|179918.4|180016.7|179926.7|180007.8|179917.8|11
1720803620000|2024-07-12 17:00:20|180008.5|179918.5|180008.6|179918.6|180009.5|179919.5|180008.5|179918.5|4
1720803630000|2024-07-12 17:00:30|180008.5|179918.5|180015.9|179925.9|180015.9|179925.9|180008.5|179918.5|4
1720803640000|2024-07-12 17:00:40|180013.8|179923.8|180015.9|179925.9|180015.9|179925.9|180013.8|179923.8|2
1720803650000|2024-07-12 17:00:50|180016|179926|180012.7|179922.7|180016.5|179926.5|180012.7|179922.7|7
1720803660000|2024-07-12 17:01:00|180012.6|179922.6|180015.9|179925.9|180015.9|179925.9|180012.4|179922.4|4
1720803670000|2024-07-12 17:01:10|180018|179928|180018.3|179928.3|180020.3|179930.3|180015.9|179925.9|12
1720803680000|2024-07-12 17:01:20|180017.8|179927.8|180019.9|179929.9|180020|179930|180017.8|179927.8|7
1720803690000|2024-07-12 17:01:30|180017.6|179927.6|180016.9|179926.9|180018.7|179928.7|180016.4|179926.4|6
1720803700000|2024-07-12 17:01:40|180015.2|179925.2|180015.3|179925.3|180016.6|179926.6|180014.3|179924.3|9
1720803710000|2024-07-12 17:01:50|180015.4|179925.4|180015.3|179925.3|180015.8|179925.8|180015.3|179925.3|6
1720803720000|2024-07-12 17:02:00|180015.7|179925.7|180015.7|179925.7|180015.8|179925.8|180015.7|179925.7|5
1720803730000|2024-07-12 17:02:10|180016|179926|180030.7|179900.7|180033.5|179928.1|180015.8|179895.4|12
1720803740000|2024-07-12 17:02:20|180030.5|179900.5|180027.8|179897.8|180033|179903|180027.8|179897.8|8
1720803750000|2024-07-12 17:02:30|180026.8|179896.8|180031.9|179901.9|180031.9|179901.9|180026.7|179896.7|6
1720803760000|2024-07-12 17:02:40|180030.5|179900.5|180029.7|179899.7|180030.5|179900.5|180029.5|179899.5|6
1720803770000|2024-07-12 17:02:50|180032.2|179902.2|180030.9|179900.9|180033.5|179903.5|180030.9|179900.9|7
1720803780000|2024-07-12 17:03:00|180032.3|179902.3|180034.2|179904.2|180034.2|179904.2|180030.9|179900.9|12
1720803790000|2024-07-12 17:03:10|180037.6|179907.6|180013|179923|180042|179927.6|180013|179905.8|19
1720803800000|2024-07-12 17:03:20|180016|179926|180020.5|179930.5|180027.7|179937.7|180016|179926|21
1720803810000|2024-07-12 17:03:30|180018.1|179928.1|180020.5|179930.5|180020.6|179930.6|180018.1|179928.1|7
1720803820000|2024-07-12 17:03:40|180020.3|179930.3|180019.9|179929.9|180021.3|179931.3|180019.5|179929.5|7
1720803830000|2024-07-12 17:03:50|180020.7|179930.7|180014.8|179924.8|180021.4|179931.4|180014.4|179924.4|7
1720803840000|2024-07-12 17:04:00|180014.6|179924.6|180013.1|179923.1|180015.2|179925.2|180010|179920|14
1720803850000|2024-07-12 17:04:10|180012.6|179922.6|180013.1|179923.1|180013.4|179923.4|180012.6|179922.6|8
1720803860000|2024-07-12 17:04:20|180013.4|179923.4|180014.1|179924.1|180014.4|179924.4|180013.1|179923.1|11
1720803870000|2024-07-12 17:04:30|180011.9|179921.9|180011.9|179921.9|180011.9|179921.9|180011.9|179921.9|1
1720803880000|2024-07-12 17:04:40|180012|179922|180012|179922|180012|179922|180012|179922|1
1720803890000|2024-07-12 17:04:50|180012.1|179922.1|180015.4|179925.4|180015.4|179925.4|180012.1|179922.1|2
1720803900000|2024-07-12 17:05:00|180015.5|179925.5|180016.1|179926.1|180016.1|179926.1|180015.5|179925.5|3
1720803910000|2024-07-12 17:05:10|180016.3|179926.3|180017.4|179927.4|180017.8|179927.8|180016.3|179926.3|4
1720803920000|2024-07-12 17:05:20|180017.3|179927.3|180017.3|179927.3|180017.4|179927.4|180017.3|179927.3|3
1720803930000|2024-07-12 17:05:30|180016.5|179926.5|180018.1|179928.1|180019.4|179929.4|180016.5|179926.5|9
1720803940000|2024-07-12 17:05:40|180017|179927|180014.6|179924.6|180017.5|179927.5|180014.4|179924.4|12
1720803960000|2024-07-12 17:06:00|180015.1|179925.1|180014.9|179924.9|180015.1|179925.1|180014.9|179924.9|2
1720803970000|2024-07-12 17:06:10|180013.2|179923.2|180013.7|179923.7|180014.2|179924.2|180013.2|179923.2|3
1720803990000|2024-07-12 17:06:30|180014.3|179924.3|180015.3|179925.3|180015.3|179925.3|180013.4|179923.4|4
1720804000000|2024-07-12 17:06:40|180015.4|179925.4|180015.4|179925.4|180016.2|179926.2|180015.4|179925.4|7
1720804020000|2024-07-12 17:07:00|180015.7|179925.7|180014.3|179924.3|180016.3|179926.3|180013.8|179923.8|7
1720804030000|2024-07-12 17:07:10|180015.7|179925.7|180015.7|179925.7|180015.7|179925.7|180015.7|179925.7|1
1720804050000|2024-07-12 17:07:30|180015.6|179925.6|180011.1|179921.1|180015.6|179925.6|180010.6|179920.6|3
1720804060000|2024-07-12 17:07:40|180011.3|179921.3|180012.2|179922.2|180012.2|179922.2|180011.1|179921.1|7
1720804070000|2024-07-12 17:07:50|180013.7|179923.7|180012.6|179922.6|180013.7|179923.7|180012.6|179922.6|4
1720804080000|2024-07-12 17:08:00|180011.4|179921.4|180011.4|179921.4|180011.4|179921.4|180011.4|179921.4|1
1720804090000|2024-07-12 17:08:10|180011.5|179921.5|180011.7|179921.7|180011.7|179921.7|180011.5|179921.5|2
1720804100000|2024-07-12 17:08:20|180009.9|179919.9|180011|179921|180011.2|179921.2|180009.9|179919.9|8
1720804110000|2024-07-12 17:08:30|180011.5|179921.5|180008.4|179918.4|180011.5|179921.5|180008.2|179918.2|10
1720804120000|2024-07-12 17:08:40|180008.8|179918.8|180009.1|179919.1|180009.4|179919.4|180008.3|179918.3|12
1720804130000|2024-07-12 17:08:50|180009.2|179919.2|180008.8|179918.8|180009.2|179919.2|180007.4|179917.4|4
1720804140000|2024-07-12 17:09:00|180009.2|179919.2|180009.4|179919.4|180009.7|179919.7|180009.2|179919.2|3
1720804150000|2024-07-12 17:09:10|180010.3|179920.3|180011.1|179921.1|180011.3|179921.3|180010.3|179920.3|3
1720804160000|2024-07-12 17:09:20|180011|179921|180012.6|179922.6|180012.6|179922.6|180011|179921|3
1720804170000|2024-07-12 17:09:30|180010.4|179920.4|179977.2|179887.2|180010.4|179920.4|179977.2|179887.2|5
1720804180000|2024-07-12 17:09:40|179976.3|179886.3|179977|179887|179977|179887|179974.7|179884.7|6
1720804190000|2024-07-12 17:09:50|179977.3|179887.3|179978.5|179888.5|179978.9|179888.9|179977.3|179887.3|3
1720804200000|2024-07-12 17:10:00|179977.9|179887.9|179979.3|179889.3|179981.1|179891.1|179977.9|179887.9|6
1720804210000|2024-07-12 17:10:10|179982.8|179892.8|179981.2|179891.2|179982.8|179892.8|179981.2|179891.2|4
1720804220000|2024-07-12 17:10:20|179979.2|179889.2|179979.2|179889.2|179979.2|179889.2|179979.2|179889.2|1
1720804230000|2024-07-12 17:10:30|179982.4|179892.4|179990.5|179900.5|179990.8|179900.8|179982.4|179892.4|6
1720804240000|2024-07-12 17:10:40|179990|179900|179984.5|179894.5|179990|179900|179983.4|179893.4|8
1720804250000|2024-07-12 17:10:50|179986|179896|179986.9|179896.9|179987|179897|179984.2|179894.2|6
1720804260000|2024-07-12 17:11:00|179986.5|179896.5|179975.7|179885.7|179986.5|179896.5|179975|179885|13
1720804270000|2024-07-12 17:11:10|179974.6|179884.6|179977.1|179887.1|179977.1|179887.1|179974.2|179884.2|10
1720804280000|2024-07-12 17:11:20|179978.8|179888.8|179974.8|179884.8|179979.3|179889.3|179974.8|179884.8|9
1720804290000|2024-07-12 17:11:30|179973.8|179883.8|179973.2|179883.2|179975.2|179885.2|179973.2|179883.2|8
1720804300000|2024-07-12 17:11:40|179971.5|179881.5|179972|179882|179973.1|179883.1|179971.5|179881.5|3
1720804310000|2024-07-12 17:11:50|179971.1|179881.1|179972|179882|179972.9|179882.9|179971.1|179881.1|6
1720804320000|2024-07-12 17:12:00|179970.4|179880.4|179973.3|179883.3|179973.8|179883.8|179970.4|179880.4|11
1720804330000|2024-07-12 17:12:10|179973|179883|179973|179883|179973|179883|179970.9|179880.9|4
1720804340000|2024-07-12 17:12:20|179971.4|179881.4|179970.5|179880.5|179971.4|179881.4|179968.7|179878.7|4
1720804350000|2024-07-12 17:12:30|179973|179883|179966.7|179876.7|179973|179883|179966.7|179876.7|5
1720804360000|2024-07-12 17:12:40|179968.1|179878.1|179967.6|179877.6|179969.9|179879.9|179967.6|179877.6|4
1720804380000|2024-07-12 17:13:00|179969.8|179879.8|179973.1|179883.1|179973.5|179883.5|179967.6|179877.6|11
1720804390000|2024-07-12 17:13:10|179973.5|179883.5|179972.5|179882.5|179973.5|179883.5|179968.6|179878.6|8
1720804400000|2024-07-12 17:13:20|179976.2|179886.2|179980.8|179890.8|179980.8|179890.8|179976.2|179886.2|5
1720804410000|2024-07-12 17:13:30|179980.1|179890.1|179979.9|179889.9|179980.6|179890.6|179979.9|179889.9|6
1720804420000|2024-07-12 17:13:40|179978.4|179888.4|179980.4|179890.4|179980.4|179890.4|179978.4|179888.4|4
1720804430000|2024-07-12 17:13:50|179981.5|179891.5|179982.8|179892.8|179984.4|179894.4|179981.5|179891.5|9
1720804440000|2024-07-12 17:14:00|179983.4|179893.4|179984.2|179894.2|179988.9|179898.9|179983.3|179893.3|10
1720804450000|2024-07-12 17:14:10|179985.2|179895.2|179989.5|179899.5|179989.8|179899.8|179985.2|179895.2|7
1720804460000|2024-07-12 17:14:20|179988.9|179898.9|179988.8|179898.8|179989|179899|179988.8|179898.8|4
1720804470000|2024-07-12 17:14:30|179988.5|179898.5|179989|179899|179989|179899|179988.5|179898.5|3
1720804480000|2024-07-12 17:14:40|179989.6|179899.6|179985.9|179895.9|179989.6|179899.6|179985.1|179895.1|7
1720804490000|2024-07-12 17:14:50|179986.3|179896.3|179986.3|179896.3|179986.3|179896.3|179986.3|179896.3|1
1720804500000|2024-07-12 17:15:00|179986.6|179896.6|179992.7|179902.7|179992.7|179902.7|179986.6|179896.6|5
1720804510000|2024-07-12 17:15:10|179992.2|179902.2|179986|179896|179992.2|179902.2|179984.1|179894.1|10
1720804520000|2024-07-12 17:15:20|179986.9|179896.9|179980.8|179890.8|179987.1|179897.1|179980.7|179890.7|11
1720804530000|2024-07-12 17:15:30|179980.9|179890.9|179979.3|179889.3|179980.9|179890.9|179977.9|179887.9|6
1720804540000|2024-07-12 17:15:40|179979.2|179889.2|179980.7|179890.7|179980.7|179890.7|179978.1|179888.1|10
1720804550000|2024-07-12 17:15:50|179980.9|179890.9|179979.5|179889.5|179981.3|179891.3|179978|179888|13
1720804560000|2024-07-12 17:16:00|179977.7|179887.7|179977.2|179887.2|179979.1|179889.1|179977.2|179887.2|5
1720804570000|2024-07-12 17:16:10|179977.1|179887.1|179978.1|179888.1|179978.7|179888.7|179977.1|179887.1|3
1720804580000|2024-07-12 17:16:20|179978.7|179888.7|179977.4|179887.4|179978.7|179888.7|179977.4|179887.4|2
1720804590000|2024-07-12 17:16:30|179978.3|179888.3|179994.1|179904.1|179995|179905|179978.3|179888.3|17
1720804600000|2024-07-12 17:16:40|179994|179904|179992.1|179902.1|179995.1|179905.1|179992|179902|8
1720804610000|2024-07-12 17:16:50|179992.2|179902.2|179986.7|179896.7|179992.2|179902.2|179984.8|179894.8|11
1720804620000|2024-07-12 17:17:00|179985.7|179895.7|179985.4|179895.4|179987.5|179897.5|179983.7|179893.7|8
1720804630000|2024-07-12 17:17:10|179987|179897|179987.2|179897.2|179987.2|179897.2|179987|179897|2
1720804640000|2024-07-12 17:17:20|179984.2|179894.2|179984.1|179894.1|179984.2|179894.2|179981.9|179891.9|4
1720804650000|2024-07-12 17:17:30|179984.2|179894.2|179984.7|179894.7|179984.7|179894.7|179984.2|179894.2|3
1720804660000|2024-07-12 17:17:40|179983.5|179893.5|179986.3|179896.3|179986.3|179896.3|179983.3|179893.3|4
1720804670000|2024-07-12 17:17:50|179986|179896|179983.3|179893.3|179986|179896|179982.2|179892.2|6
1720804680000|2024-07-12 17:18:00|179985|179895|179985.2|179895.2|179986.8|179896.8|179985|179895|6
1720804700000|2024-07-12 17:18:20|179986.4|179896.4|179985.3|179895.3|179986.4|179896.4|179985|179895|4
1720804710000|2024-07-12 17:18:30|179983|179893|179983|179893|179984.6|179894.6|179983|179893|3
1720804720000|2024-07-12 17:18:40|179983.9|179893.9|179985.8|179895.8|179985.8|179895.8|179983.9|179893.9|3
1720804730000|2024-07-12 17:18:50|179985.7|179895.7|179983.8|179893.8|179985.7|179895.7|179981.3|179891.3|11
1720804740000|2024-07-12 17:19:00|179982.6|179892.6|179981.2|179891.2|179982.6|179892.6|179980.8|179890.8|13
1720804750000|2024-07-12 17:19:10|179981.3|179891.3|179981.3|179891.3|179981.3|179891.3|179981.3|179891.3|1
1720804760000|2024-07-12 17:19:20|179982.4|179892.4|179984.2|179894.2|179984.3|179894.3|179982.4|179892.4|4
1720804770000|2024-07-12 17:19:30|179987.5|179897.5|179982.9|179892.9|179987.5|179897.5|179981.8|179891.8|7
1720804780000|2024-07-12 17:19:40|179982.8|179892.8|179982.8|179892.8|179982.8|179892.8|179982.8|179892.8|1
1720804790000|2024-07-12 17:19:50|179981.3|179891.3|179980.9|179890.9|179982.3|179892.3|179978.9|179888.9|10
1720804800000|2024-07-12 17:20:00|179980.8|179890.8|179979.4|179889.4|179980.8|179890.8|179979.3|179889.3|4
1720804810000|2024-07-12 17:20:10|179979.3|179889.3|179980.6|179890.6|179982|179892|179979.3|179889.3|10
1720804820000|2024-07-12 17:20:20|179982.1|179892.1|179984.3|179894.3|179984.3|179894.3|179980.5|179890.5|5
1720804830000|2024-07-12 17:20:30|179982.5|179892.5|179984.2|179894.2|179984.2|179894.2|179982.5|179892.5|3
1720804840000|2024-07-12 17:20:40|179984.1|179894.1|179984.2|179894.2|179984.2|179894.2|179984.1|179894.1|2
1720804850000|2024-07-12 17:20:50|179984.3|179894.3|179986.5|179896.5|179986.9|179896.9|179982.5|179892.5|9
1720804860000|2024-07-12 17:21:00|179986.6|179896.6|179988.2|179898.2|179988.4|179898.4|179986.6|179896.6|5
1720804870000|2024-07-12 17:21:10|179988.9|179898.9|179988.8|179898.8|179990.4|179900.4|179988.7|179898.7|5
1720804890000|2024-07-12 17:21:30|179987.9|179897.9|179989.5|179899.5|179989.5|179899.5|179987.9|179897.9|2
1720804900000|2024-07-12 17:21:40|179987.8|179897.8|179986.1|179896.1|179987.8|179897.8|179984.6|179894.6|5
1720804910000|2024-07-12 17:21:50|179986.2|179896.2|179990.2|179900.2|179990.2|179900.2|179986.2|179896.2|11
1720804920000|2024-07-12 17:22:00|179990.3|179900.3|179990.3|179900.3|179990.3|179900.3|179989|179899|3
1720804930000|2024-07-12 17:22:10|179990.4|179900.4|179983.6|179893.6|179990.4|179900.4|179983.6|179893.6|9
1720804940000|2024-07-12 17:22:20|179984.4|179894.4|179980.4|179890.4|179984.4|179894.4|179980.4|179890.4|8
1720804950000|2024-07-12 17:22:30|179981.6|179891.6|179976.9|179886.9|179981.8|179891.8|179975.3|179885.3|9
1720804960000|2024-07-12 17:22:40|179976.8|179886.8|179974.9|179884.9|179976.8|179886.8|179974.9|179884.9|4
1720804970000|2024-07-12 17:22:50|179975.1|179885.1|179975.4|179885.4|179978.6|179888.6|179975.1|179885.1|13
1720804980000|2024-07-12 17:23:00|179975.3|179885.3|179988.7|179898.7|179991.4|179901.4|179975.3|179885.3|13
1720804990000|2024-07-12 17:23:10|179984.1|179894.1|179984.4|179894.4|179986.7|179896.7|179983.5|179893.5|8
1720805000000|2024-07-12 17:23:20|179982.3|179892.3|179983.9|179893.9|179983.9|179893.9|179982.3|179892.3|9
1720805010000|2024-07-12 17:23:30|179983.8|179893.8|179982.3|179892.3|179983.8|179893.8|179982.3|179892.3|2
1720805020000|2024-07-12 17:23:40|179982.2|179892.2|179981.4|179891.4|179982.2|179892.2|179981.4|179891.4|3
1720805030000|2024-07-12 17:23:50|179980.1|179890.1|179978.7|179888.7|179981.4|179891.4|179977.2|179887.2|10
1720805040000|2024-07-12 17:24:00|179978.6|179888.6|179978.6|179888.6|179980.2|179890.2|179978.6|179888.6|3
1720805060000|2024-07-12 17:24:20|179977.8|179887.8|179977.9|179887.9|179977.9|179887.9|179977.6|179887.6|4
1720805070000|2024-07-12 17:24:30|179978|179888|179974.1|179884.1|179978.9|179888.9|179974.1|179884.1|4
1720805080000|2024-07-12 17:24:40|179974.3|179884.3|179975.1|179885.1|179975.1|179885.1|179974.3|179884.3|2
1720805090000|2024-07-12 17:24:50|179977.9|179887.9|179976.1|179886.1|179977.9|179887.9|179976.1|179886.1|2
1720805100000|2024-07-12 17:25:00|179976.8|179886.8|179981.7|179891.7|179981.7|179891.7|179976.8|179886.8|3
1720805110000|2024-07-12 17:25:10|179982.7|179892.7|179981.2|179891.2|179982.7|179892.7|179981.2|179891.2|2
1720805130000|2024-07-12 17:25:30|179980.1|179890.1|179981.6|179891.6|179981.6|179891.6|179980.1|179890.1|2
1720805140000|2024-07-12 17:25:40|179982.6|179892.6|179982.6|179892.6|179982.6|179892.6|179982.6|179892.6|1
1720805160000|2024-07-12 17:26:00|179981.3|179891.3|179980.2|179890.2|179981.3|179891.3|179980.2|179890.2|4
1720805170000|2024-07-12 17:26:10|179980.9|179890.9|179980.9|179890.9|179980.9|179890.9|179980.9|179890.9|1
1720805180000|2024-07-12 17:26:20|179982.8|179892.8|179982.6|179892.6|179982.8|179892.8|179982.6|179892.6|2
1720805190000|2024-07-12 17:26:30|179982.5|179892.5|179982.4|179892.4|179982.5|179892.5|179982.4|179892.4|2
1720805200000|2024-07-12 17:26:40|179981.9|179891.9|179978.3|179888.3|179982.9|179892.9|179978.3|179888.3|4
1720805210000|2024-07-12 17:26:50|179980.1|179890.1|179979.8|179889.8|179980.1|179890.1|179978.1|179888.1|3
1720805220000|2024-07-12 17:27:00|179980.9|179890.9|179980.9|179890.9|179980.9|179890.9|179980.9|179890.9|1
1720805230000|2024-07-12 17:27:10|179979.7|179889.7|179980.2|179890.2|179981.1|179891.1|179978.4|179888.4|9
1720805240000|2024-07-12 17:27:20|179981.6|179891.6|179980.7|179890.7|179982.2|179892.2|179980.7|179890.7|4
1720805250000|2024-07-12 17:27:30|179980.8|179890.8|179982.8|179892.8|179984.5|179894.5|179980.8|179890.8|3
1720805260000|2024-07-12 17:27:40|179982.7|179892.7|179982.4|179892.4|179984.2|179894.2|179982.4|179892.4|3
1720805270000|2024-07-12 17:27:50|179982.9|179892.9|179982.8|179892.8|179982.9|179892.9|179982.8|179892.8|2
1720805280000|2024-07-12 17:28:00|179981.9|179891.9|179977.7|179887.7|179981.9|179891.9|179974.3|179884.3|10
1720805290000|2024-07-12 17:28:10|179978.4|179888.4|179978.3|179888.3|179978.4|179888.4|179978.3|179888.3|2
1720805300000|2024-07-12 17:28:20|179979.7|179889.7|179976.2|179886.2|179982.4|179892.4|179976.2|179886.2|8
1720805310000|2024-07-12 17:28:30|179974.2|179884.2|179975.4|179885.4|179975.4|179885.4|179974.2|179884.2|4
1720805330000|2024-07-12 17:28:50|179975.3|179885.3|179975.1|179885.1|179975.3|179885.3|179972.4|179882.4|7
1720805340000|2024-07-12 17:29:00|179974|179884|179978.7|179888.7|179978.9|179888.9|179974|179884|7
1720805350000|2024-07-12 17:29:10|179977.6|179887.6|179961.7|179871.7|179978.4|179888.4|179959.8|179869.8|10
1720805360000|2024-07-12 17:29:20|179961.8|179871.8|179968.8|179878.8|179968.9|179878.9|179961.8|179871.8|12
1720805370000|2024-07-12 17:29:30|179969.7|179879.7|179970.4|179880.4|179970.4|179880.4|179968.6|179878.6|9
1720805380000|2024-07-12 17:29:40|179971.5|179881.5|179971.5|179881.5|179971.6|179881.6|179971.5|179881.5|3
1720805390000|2024-07-12 17:29:50|179970.5|179880.5|179972.1|179882.1|179973.1|179883.1|179970.4|179880.4|9
1720805400000|2024-07-12 17:30:00|179972|179882|179972.5|179882.5|179972.5|179882.5|179971.7|179881.7|3
1720805410000|2024-07-12 17:30:10|179972.6|179882.6|179978|179888|179982.1|179892.1|179971.9|179881.9|12
1720805420000|2024-07-12 17:30:20|179977.9|179887.9|179976.9|179886.9|179977.9|179887.9|179976.9|179886.9|3
1720805430000|2024-07-12 17:30:30|179976.8|179886.8|179976.8|179886.8|179976.8|179886.8|179976.8|179886.8|1
1720805440000|2024-07-12 17:30:40|179976.7|179886.7|179972.7|179882.7|179976.7|179886.7|179972.7|179882.7|6
1720805450000|2024-07-12 17:30:50|179971.4|179881.4|179972.3|179882.3|179972.3|179882.3|179971.4|179881.4|7
1720805460000|2024-07-12 17:31:00|179969|179879|179969|179879|179969|179879|179969|179879|1
1720805470000|2024-07-12 17:31:10|179969.9|179879.9|179971.1|179881.1|179971.1|179881.1|179969.9|179879.9|5
1720805480000|2024-07-12 17:31:20|179971.2|179881.2|179972.6|179882.6|179972.6|179882.6|179971.2|179881.2|4
1720805490000|2024-07-12 17:31:30|179972.9|179882.9|179975.6|179885.6|179976|179886|179972.9|179882.9|10
1720805500000|2024-07-12 17:31:40|179975.5|179885.5|179975.5|179885.5|179975.5|179885.5|179975.5|179885.5|1
1720805510000|2024-07-12 17:31:50|179975|179885|179973.9|179883.9|179975|179885|179973.9|179883.9|6
1720805520000|2024-07-12 17:32:00|179973.7|179883.7|179969.6|179879.6|179973.7|179883.7|179969.5|179879.5|7
1720805530000|2024-07-12 17:32:10|179969.9|179879.9|179969.3|179879.3|179969.9|179879.9|179967.8|179877.8|5
1720805540000|2024-07-12 17:32:20|179968.8|179878.8|179968.1|179878.1|179968.8|179878.8|179966.4|179876.4|3
1720805550000|2024-07-12 17:32:30|179968.2|179878.2|179967.8|179877.8|179968.2|179878.2|179967.7|179877.7|3
1720805560000|2024-07-12 17:32:40|179967.6|179877.6|179967.2|179877.2|179967.6|179877.6|179965.3|179875.3|6
1720805570000|2024-07-12 17:32:50|179967.4|179877.4|179967.3|179877.3|179967.4|179877.4|179967.3|179877.3|2
1720805580000|2024-07-12 17:33:00|179966.2|179876.2|179960.9|179870.9|179966.2|179876.2|179958.5|179868.5|9
1720805590000|2024-07-12 17:33:10|179958.3|179868.3|179959.9|179869.9|179959.9|179869.9|179957.8|179867.8|5
1720805600000|2024-07-12 17:33:20|179960.1|179870.1|179960.1|179870.1|179960.1|179870.1|179960.1|179870.1|1
1720805610000|2024-07-12 17:33:30|179959.7|179869.7|179953.1|179863.1|179960.7|179870.7|179953.1|179863.1|8
1720805620000|2024-07-12 17:33:40|179950.8|179860.8|179951.5|179861.5|179951.8|179861.8|179950.8|179860.8|4
1720805630000|2024-07-12 17:33:50|179952|179862|179954.1|179864.1|179954.1|179864.1|179952|179862|5
1720805640000|2024-07-12 17:34:00|179951.9|179861.9|179954.1|179864.1|179954.1|179864.1|179951.9|179861.9|4
1720805650000|2024-07-12 17:34:10|179953.2|179863.2|179952.3|179862.3|179953.2|179863.2|179952.3|179862.3|6
1720805660000|2024-07-12 17:34:20|179952.4|179862.4|179952.8|179862.8|179953|179863|179952.4|179862.4|4
1720805670000|2024-07-12 17:34:30|179952.9|179862.9|179954|179864|179954.6|179864.6|179952.9|179862.9|5
1720805680000|2024-07-12 17:34:40|179953.3|179863.3|179953.3|179863.3|179953.3|179863.3|179953.3|179863.3|1
1720805690000|2024-07-12 17:34:50|179952.5|179862.5|179952.1|179862.1|179952.5|179862.5|179951.5|179861.5|5
1720805710000|2024-07-12 17:35:10|179951.5|179861.5|179950.3|179860.3|179951.5|179861.5|179950.3|179860.3|5
1720805720000|2024-07-12 17:35:20|179950.2|179860.2|179949.4|179859.4|179950.2|179860.2|179949.4|179859.4|4
1720805730000|2024-07-12 17:35:30|179948.2|179858.2|179943.3|179853.3|179948.2|179858.2|179943.3|179853.3|6
1720805740000|2024-07-12 17:35:40|179943.2|179853.2|179943|179853|179943.2|179853.2|179943|179853|2
1720805750000|2024-07-12 17:35:50|179944.7|179854.7|179944.7|179854.7|179944.7|179854.7|179944.7|179854.7|1
1720805770000|2024-07-12 17:36:10|179942.1|179852.1|179941.9|179851.9|179942.1|179852.1|179941.9|179851.9|2
1720805790000|2024-07-12 17:36:30|179944.6|179854.6|179944.5|179854.5|179944.6|179854.6|179944.5|179854.5|2
1720805800000|2024-07-12 17:36:40|179945.2|179855.2|179946.4|179856.4|179946.5|179856.5|179945.2|179855.2|3
1720805810000|2024-07-12 17:36:50|179947.3|179857.3|179948.8|179858.8|179949|179859|179947.3|179857.3|9
1720805820000|2024-07-12 17:37:00|179949|179859|179952.9|179862.9|179956.1|179866.1|179949|179859|15
1720805830000|2024-07-12 17:37:10|179952.8|179862.8|179952.9|179862.9|179952.9|179862.9|179952.6|179862.6|3
1720805840000|2024-07-12 17:37:20|179953|179863|179950.2|179860.2|179953|179863|179950.2|179860.2|2
1720805860000|2024-07-12 17:37:40|179950.1|179860.1|179950.3|179860.3|179950.3|179860.3|179950.1|179860.1|3
1720805870000|2024-07-12 17:37:50|179950.4|179860.4|179950.4|179860.4|179950.4|179860.4|179950.4|179860.4|1
1720805880000|2024-07-12 17:38:00|179950.2|179860.2|179951|179861|179952|179862|179950.2|179860.2|6
1720805890000|2024-07-12 17:38:10|179950.8|179860.8|179950.6|179860.6|179950.8|179860.8|179947.9|179857.9|6
1720805900000|2024-07-12 17:38:20|179950.7|179860.7|179950.7|179860.7|179950.7|179860.7|179950.7|179860.7|1
1720805910000|2024-07-12 17:38:30|179951.4|179861.4|179951.4|179861.4|179951.5|179861.5|179951.4|179861.4|3
1720805920000|2024-07-12 17:38:40|179951.3|179861.3|179948.8|179858.8|179951.3|179861.3|179948.8|179858.8|2
1720805940000|2024-07-12 17:39:00|179949|179859|179951.9|179861.9|179951.9|179861.9|179949|179859|8
1720805950000|2024-07-12 17:39:10|179952.2|179862.2|179950|179860|179952.2|179862.2|179950|179860|3
1720805960000|2024-07-12 17:39:20|179951.5|179861.5|179951.5|179861.5|179951.5|179861.5|179951.5|179861.5|1
1720805970000|2024-07-12 17:39:30|179951.4|179861.4|179951.7|179861.7|179951.8|179861.8|179951.4|179861.4|3
1720805980000|2024-07-12 17:39:40|179948.8|179858.8|179934.9|179844.9|179948.8|179858.8|179934.9|179844.9|11
1720806000000|2024-07-12 17:40:00|179934.6|179844.6|179934.1|179844.1|179934.6|179844.6|179933.7|179843.7|5
1720806010000|2024-07-12 17:40:10|179934.4|179844.4|179932.9|179842.9|179934.6|179844.6|179932.9|179842.9|4
1720806020000|2024-07-12 17:40:20|179933|179843|179931|179841|179933.9|179843.9|179929.6|179839.6|5
1720806030000|2024-07-12 17:40:30|179931.3|179841.3|179928.5|179838.5|179931.3|179841.3|179924|179834|9
1720806040000|2024-07-12 17:40:40|179928.9|179838.9|179928.4|179838.4|179928.9|179838.9|179928.4|179838.4|2
1720806050000|2024-07-12 17:40:50|179930.2|179840.2|179931.3|179841.3|179931.3|179841.3|179927.5|179837.5|7
1720806060000|2024-07-12 17:41:00|179931|179841|179927.1|179837.1|179931|179841|179927.1|179837.1|4
1720806070000|2024-07-12 17:41:10|179924.6|179834.6|179924.9|179834.9|179925.4|179835.4|179924.6|179834.6|7
1720806080000|2024-07-12 17:41:20|179926.4|179836.4|179926.4|179836.4|179926.4|179836.4|179926.4|179836.4|1
1720806090000|2024-07-12 17:41:30|179925.5|179835.5|179922|179832|179926.6|179836.6|179922|179832|4
1720806100000|2024-07-12 17:41:40|179925|179835|179922.4|179832.4|179926.3|179836.3|179922.4|179832.4|5
1720806110000|2024-07-12 17:41:50|179924.1|179834.1|179921.1|179831.1|179924.1|179834.1|179921.1|179831.1|2
1720806120000|2024-07-12 17:42:00|179924.1|179834.1|179924.2|179834.2|179927.6|179837.6|179922.6|179832.6|9
1720806130000|2024-07-12 17:42:10|179924.3|179834.3|179924.2|179834.2|179924.3|179834.3|179924.1|179834.1|3
1720806140000|2024-07-12 17:42:20|179926.9|179836.9|179924.1|179834.1|179926.9|179836.9|179924.1|179834.1|2
1720806150000|2024-07-12 17:42:30|179924.3|179834.3|179924.1|179834.1|179924.3|179834.3|179924.1|179834.1|2
1720806160000|2024-07-12 17:42:40|179923.4|179833.4|179922.1|179832.1|179923.4|179833.4|179922|179832|3
1720806170000|2024-07-12 17:42:50|179921.8|179831.8|179921.7|179831.7|179921.8|179831.8|179921.7|179831.7|2
1720806180000|2024-07-12 17:43:00|179921.8|179831.8|179928.1|179838.1|179928.1|179838.1|179921.8|179831.8|8
1720806190000|2024-07-12 17:43:10|179923.6|179833.6|179899.2|179809.2|179923.6|179833.6|179899.1|179809.1|20
1720806200000|2024-07-12 17:43:20|179899|179809|179897.5|179807.5|179900.3|179810.3|179897.4|179807.4|5
1720806210000|2024-07-12 17:43:30|179897.8|179807.8|179899.5|179809.5|179899.5|179809.5|179897.8|179807.8|5
1720806220000|2024-07-12 17:43:40|179899.9|179809.9|179921.5|179831.5|179933.9|179843.9|179899.9|179809.9|17
1720806230000|2024-07-12 17:43:50|179921.7|179831.7|179920.9|179830.9|179922.9|179832.9|179920.9|179830.9|8
1720806240000|2024-07-12 17:44:00|179919.8|179829.8|179921.6|179831.6|179922|179832|179919.8|179829.8|4
1720806250000|2024-07-12 17:44:10|179921.5|179831.5|179921.6|179831.6|179921.6|179831.6|179921.4|179831.4|6
1720806260000|2024-07-12 17:44:20|179922|179832|179921.9|179831.9|179922|179832|179921.9|179831.9|4
1720806270000|2024-07-12 17:44:30|179922.8|179832.8|179922.6|179832.6|179923.9|179833.9|179921.3|179831.3|11
1720806280000|2024-07-12 17:44:40|179922.3|179832.3|179924.4|179834.4|179924.4|179834.4|179922.3|179832.3|2
1720806290000|2024-07-12 17:44:50|179922.1|179832.1|179924.5|179834.5|179924.5|179834.5|179922.1|179832.1|3
1720806300000|2024-07-12 17:45:00|179922.8|179832.8|179927.7|179837.7|179927.7|179837.7|179922.1|179832.1|6
1720806310000|2024-07-12 17:45:10|179927.2|179837.2|179927.1|179837.1|179927.2|179837.2|179927.1|179837.1|2
1720806320000|2024-07-12 17:45:20|179927.6|179837.6|179925.2|179835.2|179927.6|179837.6|179925.2|179835.2|2
1720806330000|2024-07-12 17:45:30|179923.6|179833.6|179923|179833|179925.6|179835.6|179921.7|179831.7|8
1720806340000|2024-07-12 17:45:40|179923.8|179833.8|179924.4|179834.4|179926.4|179836.4|179922.4|179832.4|10
1720806350000|2024-07-12 17:45:50|179926.8|179836.8|179925.9|179835.9|179926.8|179836.8|179925.6|179835.6|6
1720806360000|2024-07-12 17:46:00|179925.8|179835.8|179927|179837|179929|179839|179925.8|179835.8|6
1720806370000|2024-07-12 17:46:10|179927.6|179837.6|179924.9|179834.9|179927.6|179837.6|179924.9|179834.9|4
1720806380000|2024-07-12 17:46:20|179925|179835|179926.8|179836.8|179926.8|179836.8|179925|179835|3
1720806390000|2024-07-12 17:46:30|179927.1|179837.1|179926.5|179836.5|179927.1|179837.1|179926.3|179836.3|3
1720806400000|2024-07-12 17:46:40|179926.2|179836.2|179926.1|179836.1|179926.2|179836.2|179926.1|179836.1|2
1720806410000|2024-07-12 17:46:50|179928.5|179838.5|179926.5|179836.5|179928.6|179838.6|179926.5|179836.5|3
1720806420000|2024-07-12 17:47:00|179926.6|179836.6|179927.7|179837.7|179927.8|179837.8|179925.1|179835.1|10
1720806430000|2024-07-12 17:47:10|179929.2|179839.2|179946.8|179856.8|179960.8|179870.8|179929.2|179839.2|14
1720806440000|2024-07-12 17:47:20|179947.7|179857.7|179946.7|179856.7|179948|179858|179945.4|179855.4|17
1720806450000|2024-07-12 17:47:30|179946.8|179856.8|179948.1|179858.1|179948.8|179858.8|179946.8|179856.8|7
1720806460000|2024-07-12 17:47:40|179947.9|179857.9|179945.7|179855.7|179948.3|179858.3|179945.7|179855.7|10
1720806470000|2024-07-12 17:47:50|179946.2|179856.2|179945|179855|179946.2|179856.2|179945|179855|5
1720806480000|2024-07-12 17:48:00|179944.9|179854.9|179944.4|179854.4|179946.1|179856.1|179942.8|179852.8|10
1720806490000|2024-07-12 17:48:10|179944.3|179854.3|179940.7|179850.7|179944.3|179854.3|179940.7|179850.7|3
1720806500000|2024-07-12 17:48:20|179940.9|179850.9|179941|179851|179941.2|179851.2|179940.9|179850.9|5
1720806510000|2024-07-12 17:48:30|179941.1|179851.1|179932.9|179842.9|179941.1|179851.1|179932.9|179842.9|5
1720806520000|2024-07-12 17:48:40|179933|179843|179931.4|179841.4|179933.1|179843.1|179931.4|179841.4|3
1720806530000|2024-07-12 17:48:50|179931.3|179841.3|179931.5|179841.5|179932.1|179842.1|179931.3|179841.3|4
1720806540000|2024-07-12 17:49:00|179931.6|179841.6|179931.6|179841.6|179931.6|179841.6|179931.6|179841.6|1
1720806550000|2024-07-12 17:49:10|179931.8|179841.8|179933.8|179843.8|179933.8|179843.8|179931.8|179841.8|3
1720806560000|2024-07-12 17:49:20|179933.9|179843.9|179926.8|179836.8|179933.9|179843.9|179926.8|179836.8|5
1720806580000|2024-07-12 17:49:40|179926.9|179836.9|179924.3|179834.3|179927.1|179837.1|179924.3|179834.3|3
1720806590000|2024-07-12 17:49:50|179924.2|179834.2|179921.2|179831.2|179924.2|179834.2|179921|179831|7
1720806600000|2024-07-12 17:50:00|179921.7|179831.7|179923.3|179833.3|179923.4|179833.4|179921.7|179831.7|3
1720806610000|2024-07-12 17:50:10|179921.6|179831.6|179924.8|179834.8|179924.9|179834.9|179921.6|179831.6|3
1720806620000|2024-07-12 17:50:20|179924.7|179834.7|179919.3|179829.3|179925.5|179835.5|179919.3|179829.3|10
1720806630000|2024-07-12 17:50:30|179918.1|179828.1|179916.1|179826.1|179918.1|179828.1|179916.1|179826.1|2
1720806640000|2024-07-12 17:50:40|179912.7|179822.7|179915.6|179825.6|179915.6|179825.6|179912.7|179822.7|8
1720806650000|2024-07-12 17:50:50|179915.5|179825.5|179914.9|179824.9|179915.5|179825.5|179914.6|179824.6|6
1720806660000|2024-07-12 17:51:00|179915|179825|179913.4|179823.4|179915.2|179825.2|179913.4|179823.4|5
1720806670000|2024-07-12 17:51:10|179913.8|179823.8|179913.1|179823.1|179913.8|179823.8|179910.3|179820.3|12
1720806680000|2024-07-12 17:51:20|179913.6|179823.6|179908.6|179818.6|179913.7|179823.7|179908.6|179818.6|3
1720806690000|2024-07-12 17:51:30|179908.5|179818.5|179908.9|179818.9|179910.2|179820.2|179908.5|179818.5|7
1720806700000|2024-07-12 17:51:40|179909.2|179819.2|179907.8|179817.8|179909.3|179819.3|179904.3|179814.3|13
1720806710000|2024-07-12 17:51:50|179908.5|179818.5|179908.1|179818.1|179908.8|179818.8|179908.1|179818.1|4
1720806720000|2024-07-12 17:52:00|179908.6|179818.6|179912.1|179822.1|179913.6|179823.6|179908.6|179818.6|4
1720806730000|2024-07-12 17:52:10|179910.7|179820.7|179912|179822|179913.2|179823.2|179910.7|179820.7|7
1720806740000|2024-07-12 17:52:20|179911.6|179821.6|179911.8|179821.8|179912|179822|179909|179819|12
1720806750000|2024-07-12 17:52:30|179914.1|179824.1|179910.7|179820.7|179914.2|179824.2|179910.3|179820.3|5
1720806760000|2024-07-12 17:52:40|179910.8|179820.8|179911.8|179821.8|179911.8|179821.8|179910.8|179820.8|3
1720806770000|2024-07-12 17:52:50|179911.9|179821.9|179912.2|179822.2|179912.2|179822.2|179911.9|179821.9|4
1720806780000|2024-07-12 17:53:00|179913.1|179823.1|179909.7|179819.7|179913.2|179823.2|179909.5|179819.5|15
1720806790000|2024-07-12 17:53:10|179910.2|179820.2|179910.2|179820.2|179910.2|179820.2|179910.2|179820.2|1
1720806800000|2024-07-12 17:53:20|179908.9|179818.9|179911.7|179821.7|179911.7|179821.7|179908.7|179818.7|6
1720806810000|2024-07-12 17:53:30|179911.8|179821.8|179908.9|179818.9|179911.8|179821.8|179908.9|179818.9|7
1720806820000|2024-07-12 17:53:40|179908.8|179818.8|179908.7|179818.7|179910.6|179820.6|179908.7|179818.7|8
1720806830000|2024-07-12 17:53:50|179908.8|179818.8|179909.4|179819.4|179909.4|179819.4|179908.8|179818.8|2
1720806840000|2024-07-12 17:54:00|179911|179821|179908.8|179818.8|179911|179821|179908.7|179818.7|7
1720806850000|2024-07-12 17:54:10|179908.1|179818.1|179907.6|179817.6|179908.1|179818.1|179907.4|179817.4|6
1720806860000|2024-07-12 17:54:20|179908.2|179818.2|179908.6|179818.6|179908.6|179818.6|179908.2|179818.2|2
1720806870000|2024-07-12 17:54:30|179906.6|179816.6|179911.1|179821.1|179911.4|179821.4|179906.2|179816.2|13
1720806880000|2024-07-12 17:54:40|179910.9|179820.9|179910.4|179820.4|179910.9|179820.9|179910.4|179820.4|2
1720806890000|2024-07-12 17:54:50|179909.4|179819.4|179908.7|179818.7|179909.4|179819.4|179907.5|179817.5|8
1720806900000|2024-07-12 17:55:00|179911|179821|179913.9|179823.9|179913.9|179823.9|179911|179821|5
1720806910000|2024-07-12 17:55:10|179910.1|179820.1|179910.1|179820.1|179910.1|179820.1|179910.1|179820.1|1
1720806930000|2024-07-12 17:55:30|179910.4|179820.4|179910.6|179820.6|179910.6|179820.6|179910.2|179820.2|4
1720806940000|2024-07-12 17:55:40|179910.4|179820.4|179911.1|179821.1|179911.1|179821.1|179907.3|179817.3|10
1720806950000|2024-07-12 17:55:50|179910.4|179820.4|179909.9|179819.9|179911|179821|179909.5|179819.5|4
1720806960000|2024-07-12 17:56:00|179912.6|179822.6|179908.2|179818.2|179912.6|179822.6|179906.8|179816.8|8
1720806970000|2024-07-12 17:56:10|179908.6|179818.6|179910.4|179820.4|179910.4|179820.4|179908.6|179818.6|3
1720806980000|2024-07-12 17:56:20|179910.7|179820.7|179909.9|179819.9|179912|179822|179909.2|179819.2|5
1720806990000|2024-07-12 17:56:30|179909.8|179819.8|179912.6|179822.6|179912.6|179822.6|179909.8|179819.8|3
1720807000000|2024-07-12 17:56:40|179908.7|179818.7|179911.5|179821.5|179911.6|179821.6|179908.7|179818.7|3
1720807010000|2024-07-12 17:56:50|179911.3|179821.3|179915.4|179825.4|179919.4|179829.4|179911.3|179821.3|15
1720807020000|2024-07-12 17:57:00|179916.1|179826.1|179915|179825|179916.7|179826.7|179912.9|179822.9|11
1720807030000|2024-07-12 17:57:10|179914.8|179824.8|179916.3|179826.3|179919.1|179829.1|179914.2|179824.2|12
1720807040000|2024-07-12 17:57:20|179915.5|179825.5|179914.2|179824.2|179917.6|179827.6|179914.2|179824.2|4
1720807050000|2024-07-12 17:57:30|179915.5|179825.5|179915.4|179825.4|179918|179828|179914.1|179824.1|11
1720807060000|2024-07-12 17:57:40|179915.5|179825.5|179918|179828|179922.4|179832.4|179914.5|179824.5|13
1720807070000|2024-07-12 17:57:50|179918.8|179828.8|179917.2|179827.2|179919.1|179829.1|179917.2|179827.2|10
1720807080000|2024-07-12 17:58:00|179919.4|179829.4|179917.8|179827.8|179919.4|179829.4|179915.7|179825.7|15
1720807090000|2024-07-12 17:58:10|179917.7|179827.7|179917.3|179827.3|179918.4|179828.4|179917.3|179827.3|4
1720807100000|2024-07-12 17:58:20|179918.3|179828.3|179921.1|179831.1|179921.1|179831.1|179916.7|179826.7|7
1720807110000|2024-07-12 17:58:30|179921.2|179831.2|179921.5|179831.5|179921.5|179831.5|179921.2|179831.2|4
1720807120000|2024-07-12 17:58:40|179918.9|179828.9|179918.9|179828.9|179918.9|179828.9|179918.9|179828.9|1
1720807130000|2024-07-12 17:58:50|179917.6|179827.6|179916.2|179826.2|179917.6|179827.6|179915|179825|15
1720807140000|2024-07-12 17:59:00|179915.9|179825.9|179920.1|179830.1|179920.1|179830.1|179915.9|179825.9|7
1720807160000|2024-07-12 17:59:20|179921|179831|179916.1|179826.1|179921|179831|179916.1|179826.1|10
1720807170000|2024-07-12 17:59:30|179918.6|179828.6|179911.1|179821.1|179918.6|179828.6|179911.1|179821.1|13
1720807180000|2024-07-12 17:59:40|179911.2|179821.2|179912|179822|179912.7|179822.7|179911.2|179821.2|9
1720807190000|2024-07-12 17:59:50|179911.9|179821.9|179918.1|179828.1|179918.1|179828.1|179911.7|179821.7|11
1720807200000|2024-07-12 18:00:00|179918.2|179828.2|179921.7|179831.7|179921.7|179831.7|179918.2|179828.2|7
1720807210000|2024-07-12 18:00:10|179919.9|179829.9|179925.2|179835.2|179932.7|179842.7|179919.9|179829.9|25
1720807220000|2024-07-12 18:00:20|179927.2|179837.2|179929|179839|179929.6|179839.6|179926.9|179836.9|10
1720807230000|2024-07-12 18:00:30|179929.1|179839.1|179925.7|179835.7|179929.7|179839.7|179925.7|179835.7|9
1720807240000|2024-07-12 18:00:40|179925.5|179835.5|179924.3|179834.3|179926.1|179836.1|179924.3|179834.3|6
1720807250000|2024-07-12 18:00:50|179924.5|179834.5|179924.5|179834.5|179924.5|179834.5|179924.5|179834.5|1
1720807260000|2024-07-12 18:01:00|179924.9|179834.9|179922.4|179832.4|179924.9|179834.9|179922.4|179832.4|4
1720807270000|2024-07-12 18:01:10|179924.4|179834.4|179918.1|179828.1|179924.4|179834.4|179917.9|179827.9|5
1720807280000|2024-07-12 18:01:20|179918.2|179828.2|179918.4|179828.4|179924.1|179834.1|179916.2|179826.2|8
1720807290000|2024-07-12 18:01:30|179921.7|179831.7|179923.7|179833.7|179924|179834|179921.7|179831.7|4
1720807300000|2024-07-12 18:01:40|179923.5|179833.5|179924.6|179834.6|179926.5|179836.5|179923.4|179833.4|9
1720807310000|2024-07-12 18:01:50|179926.2|179836.2|179925.6|179835.6|179926.4|179836.4|179921|179831|9
1720807320000|2024-07-12 18:02:00|179926.1|179836.1|179921.9|179831.9|179927.5|179837.5|179921.9|179831.9|11
1720807330000|2024-07-12 18:02:10|179922|179832|179927.3|179837.3|179930|179840|179922|179832|9
1720807340000|2024-07-12 18:02:20|179929|179839|179931.1|179841.1|179931.6|179841.6|179928.9|179838.9|8
1720807350000|2024-07-12 18:02:30|179931|179841|179930.8|179840.8|179931.1|179841.1|179930.8|179840.8|5
1720807360000|2024-07-12 18:02:40|179930.4|179840.4|179930|179840|179930.4|179840.4|179929.8|179839.8|4
1720807370000|2024-07-12 18:02:50|179927.1|179837.1|179927.9|179837.9|179929.3|179839.3|179927.1|179837.1|8
1720807380000|2024-07-12 18:03:00|179927|179837|179928.8|179838.8|179928.8|179838.8|179927|179837|4
1720807390000|2024-07-12 18:03:10|179928.9|179838.9|179932|179842|179936.9|179846.9|179928.8|179838.8|9
1720807400000|2024-07-12 18:03:20|179936.3|179846.3|179934.8|179844.8|179936.5|179846.5|179934.8|179844.8|7
1720807420000|2024-07-12 18:03:40|179934.1|179844.1|179934.3|179844.3|179934.3|179844.3|179934.1|179844.1|3
1720807430000|2024-07-12 18:03:50|179931.3|179841.3|179928.5|179838.5|179931.3|179841.3|179928.5|179838.5|2
1720807440000|2024-07-12 18:04:00|179929.4|179839.4|179929.5|179839.5|179929.5|179839.5|179929.1|179839.1|4
1720807450000|2024-07-12 18:04:10|179933.1|179843.1|179932.8|179842.8|179933.3|179843.3|179932.4|179842.4|6
1720807460000|2024-07-12 18:04:20|179931.7|179841.7|179931.1|179841.1|179931.7|179841.7|179930.8|179840.8|6
1720807480000|2024-07-12 18:04:40|179927.1|179837.1|179928|179838|179928|179838|179925.2|179835.2|3
1720807490000|2024-07-12 18:04:50|179927.1|179837.1|179927|179837|179927.6|179837.6|179924.9|179834.9|11
1720807500000|2024-07-12 18:05:00|179925.2|179835.2|179926.3|179836.3|179927.3|179837.3|179923.5|179833.5|9
1720807510000|2024-07-12 18:05:10|179926.1|179836.1|179927|179837|179927|179837|179925.2|179835.2|5
1720807520000|2024-07-12 18:05:20|179927.1|179837.1|179927.5|179837.5|179927.5|179837.5|179925.7|179835.7|6
1720807530000|2024-07-12 18:05:30|179926.7|179836.7|179927.6|179837.6|179927.6|179837.6|179926.7|179836.7|2
1720807540000|2024-07-12 18:05:40|179927.5|179837.5|179927.5|179837.5|179927.5|179837.5|179927.5|179837.5|1
1720807550000|2024-07-12 18:05:50|179925.3|179835.3|179925.3|179835.3|179925.3|179835.3|179925.3|179835.3|1
1720807560000|2024-07-12 18:06:00|179924|179834|179924|179834|179924|179834|179924|179834|1
1720807570000|2024-07-12 18:06:10|179924.1|179834.1|179926.6|179836.6|179926.6|179836.6|179924.1|179834.1|4
1720807580000|2024-07-12 18:06:20|179928.6|179838.6|179928.6|179838.6|179928.6|179838.6|179928.6|179838.6|1
1720807590000|2024-07-12 18:06:30|179926.8|179836.8|179927.6|179837.6|179927.7|179837.7|179926|179836|4
1720807610000|2024-07-12 18:06:50|179927.5|179837.5|179927.5|179837.5|179927.5|179837.5|179927.5|179837.5|1
1720807620000|2024-07-12 18:07:00|179927.4|179837.4|179925.2|179835.2|179927.4|179837.4|179925.2|179835.2|2
1720807630000|2024-07-12 18:07:10|179925.5|179835.5|179925.5|179835.5|179925.5|179835.5|179925.5|179835.5|1
1720807640000|2024-07-12 18:07:20|179925.4|179835.4|179928.2|179838.2|179928.2|179838.2|179925.4|179835.4|5
1720807650000|2024-07-12 18:07:30|179927.9|179837.9|179932.2|179842.2|179932.3|179842.3|179926.8|179836.8|13
1720807660000|2024-07-12 18:07:40|179932.3|179842.3|179936.6|179846.6|179936.6|179846.6|179931.8|179841.8|7
1720807670000|2024-07-12 18:07:50|179939.1|179849.1|179941.9|179851.9|179941.9|179851.9|179937.7|179847.7|16
1720807680000|2024-07-12 18:08:00|179942|179852|179938.8|179848.8|179942|179852|179936.7|179846.7|10
1720807690000|2024-07-12 18:08:10|179939|179849|179932.6|179842.6|179940.1|179850.1|179931|179841|11
1720807700000|2024-07-12 18:08:20|179932.7|179842.7|179932.8|179842.8|179932.9|179842.9|179932.7|179842.7|4
1720807710000|2024-07-12 18:08:30|179932.1|179842.1|179932.1|179842.1|179932.1|179842.1|179932.1|179842.1|1
1720807720000|2024-07-12 18:08:40|179932|179842|179931.1|179841.1|179932.2|179842.2|179930.3|179840.3|6
1720807730000|2024-07-12 18:08:50|179932.1|179842.1|179932.3|179842.3|179932.3|179842.3|179932.1|179842.1|4
1720807740000|2024-07-12 18:09:00|179929.5|179839.5|179929.8|179839.8|179929.9|179839.9|179929.3|179839.3|6
1720807750000|2024-07-12 18:09:10|179929.9|179839.9|179928.9|179838.9|179930|179840|179928.9|179838.9|4
1720807760000|2024-07-12 18:09:20|179929.2|179839.2|179929.7|179839.7|179931.8|179841.8|179929.2|179839.2|6
1720807770000|2024-07-12 18:09:30|179929.8|179839.8|179929.2|179839.2|179929.9|179839.9|179927.5|179837.5|7
1720807780000|2024-07-12 18:09:40|179929.4|179839.4|179929.5|179839.5|179929.5|179839.5|179929.4|179839.4|2
1720807790000|2024-07-12 18:09:50|179929.7|179839.7|179930.8|179840.8|179930.8|179840.8|179929.7|179839.7|5
1720807800000|2024-07-12 18:10:00|179928.9|179838.9|179928.9|179838.9|179928.9|179838.9|179928.9|179838.9|1
1720807810000|2024-07-12 18:10:10|179935.1|179845.1|179936.3|179846.3|179936.3|179846.3|179933.4|179843.4|8
1720807820000|2024-07-12 18:10:20|179938.4|179848.4|179934.5|179844.5|179938.6|179848.6|179934.3|179844.3|7
1720807830000|2024-07-12 18:10:30|179934.6|179844.6|179934.5|179844.5|179934.6|179844.6|179932.7|179842.7|3
1720807850000|2024-07-12 18:10:50|179934.6|179844.6|179934.7|179844.7|179934.7|179844.7|179934.6|179844.6|2
1720807860000|2024-07-12 18:11:00|179935.8|179845.8|179936|179846|179937|179847|179934.4|179844.4|5
1720807870000|2024-07-12 18:11:10|179936.3|179846.3|179935.6|179845.6|179937.1|179847.1|179935.6|179845.6|5
1720807880000|2024-07-12 18:11:20|179937.6|179847.6|179937.6|179847.6|179937.6|179847.6|179937.6|179847.6|1
1720807890000|2024-07-12 18:11:30|179937.7|179847.7|179929.1|179839.1|179939|179849|179929.1|179839.1|4
1720807900000|2024-07-12 18:11:40|179928.6|179838.6|179930|179840|179930|179840|179928.6|179838.6|3
1720807920000|2024-07-12 18:12:00|179930.7|179840.7|179932|179842|179934.9|179844.9|179930.7|179840.7|8
1720807930000|2024-07-12 18:12:10|179932.9|179842.9|179932.1|179842.1|179933.1|179843.1|179929.5|179839.5|8
1720807940000|2024-07-12 18:12:20|179932.6|179842.6|179930.1|179840.1|179932.6|179842.6|179930.1|179840.1|3
1720807950000|2024-07-12 18:12:30|179930.3|179840.3|179978.8|179888.8|179980.9|179890.9|179930.3|179840.3|10
1720807960000|2024-07-12 18:12:40|179979.1|179889.1|179981.9|179891.9|179981.9|179891.9|179976.1|179886.1|17
1720807970000|2024-07-12 18:12:50|179980.2|179890.2|179985.7|179895.7|179985.9|179895.9|179980.2|179890.2|12
1720807980000|2024-07-12 18:13:00|179985.4|179895.4|179980.9|179890.9|179985.4|179895.4|179980.9|179890.9|7
1720807990000|2024-07-12 18:13:10|179980.8|179890.8|179980.5|179890.5|179980.8|179890.8|179980.5|179890.5|4
1720808000000|2024-07-12 18:13:20|179980.6|179890.6|179980.7|179890.7|179980.7|179890.7|179980.6|179890.6|4
1720808010000|2024-07-12 18:13:30|179980.8|179890.8|179980.4|179890.4|179981|179891|179980.4|179890.4|4
1720808020000|2024-07-12 18:13:40|179979.7|179889.7|179978.6|179888.6|179979.7|179889.7|179976.2|179886.2|12
1720808030000|2024-07-12 18:13:50|179980.3|179890.3|179988.2|179898.2|179988.4|179898.4|179980.3|179890.3|13
1720808040000|2024-07-12 18:14:00|179988.1|179898.1|179986.7|179896.7|179989.9|179899.9|179986.7|179896.7|9
1720808050000|2024-07-12 18:14:10|179989|179899|179985.3|179895.3|179989|179899|179985.2|179895.2|11
1720808060000|2024-07-12 18:14:20|179984.7|179894.7|179984.8|179894.8|179985.1|179895.1|179984.7|179894.7|3
1720808070000|2024-07-12 18:14:30|179985.1|179895.1|179986.7|179896.7|179990.4|179900.4|179985.1|179895.1|6
1720808080000|2024-07-12 18:14:40|179987.6|179897.6|179986.8|179896.8|179987.8|179897.8|179986.8|179896.8|3
1720808090000|2024-07-12 18:14:50|179986.7|179896.7|179985.5|179895.5|179987.1|179897.1|179984.6|179894.6|9
1720808100000|2024-07-12 18:15:00|179984.5|179894.5|179985.7|179895.7|179987|179897|179984.5|179894.5|5
1720808110000|2024-07-12 18:15:10|179985.5|179895.5|179985.2|179895.2|179989.5|179899.5|179984.7|179894.7|10
1720808120000|2024-07-12 18:15:20|179984.4|179894.4|179986.7|179896.7|179987.3|179897.3|179984.4|179894.4|7
1720808130000|2024-07-12 18:15:30|179987.3|179897.3|179987.3|179897.3|179987.5|179897.5|179986.7|179896.7|4
1720808140000|2024-07-12 18:15:40|179987.1|179897.1|179987.9|179897.9|179989.5|179899.5|179987.1|179897.1|10
1720808150000|2024-07-12 18:15:50|179987.2|179897.2|179982.8|179892.8|179987.6|179897.6|179982.8|179892.8|13
1720808160000|2024-07-12 18:16:00|179985.1|179895.1|179989.7|179899.7|179989.9|179899.9|179985.1|179895.1|7
1720808170000|2024-07-12 18:16:10|179989.6|179899.6|179989.6|179899.6|179989.6|179899.6|179989.6|179899.6|1
1720808180000|2024-07-12 18:16:20|179988.5|179898.5|179986.3|179896.3|179988.5|179898.5|179986.3|179896.3|6
1720808190000|2024-07-12 18:16:30|179985.4|179895.4|179988.5|179898.5|179989.3|179899.3|179985.4|179895.4|9
1720808200000|2024-07-12 18:16:40|179988.4|179898.4|179988.6|179898.6|179989.3|179899.3|179988.4|179898.4|6
1720808210000|2024-07-12 18:16:50|179990.4|179900.4|179987.7|179897.7|179990.4|179900.4|179985.9|179895.9|7
1720808220000|2024-07-12 18:17:00|179987.8|179897.8|179988.4|179898.4|179988.6|179898.6|179987.8|179897.8|3
1720808230000|2024-07-12 18:17:10|179988.3|179898.3|179987.8|179897.8|179989.2|179899.2|179987.8|179897.8|4
1720808250000|2024-07-12 18:17:30|179988|179898|179984.9|179894.9|179988|179898|179984.5|179894.5|8
1720808260000|2024-07-12 18:17:40|179985.3|179895.3|179987.2|179897.2|179987.6|179897.6|179985.3|179895.3|5
1720808270000|2024-07-12 18:17:50|179987|179897|179986.2|179896.2|179987|179897|179985.1|179895.1|10
1720808280000|2024-07-12 18:18:00|179986.5|179896.5|179987|179897|179987.4|179897.4|179986.5|179896.5|4
1720808290000|2024-07-12 18:18:10|179986|179896|179981.4|179891.4|179986|179896|179979.3|179889.3|9
1720808300000|2024-07-12 18:18:20|179980.5|179890.5|179983.3|179893.3|179986.3|179896.3|179980.5|179890.5|9
1720808310000|2024-07-12 18:18:30|179982.4|179892.4|179980.7|179890.7|179984.4|179894.4|179976.3|179886.3|12
1720808320000|2024-07-12 18:18:40|179980.8|179890.8|179981.1|179891.1|179981.1|179891.1|179980.8|179890.8|3
1720808330000|2024-07-12 18:18:50|179979.5|179889.5|179976.8|179886.8|179979.5|179889.5|179975.5|179885.5|10
1720808340000|2024-07-12 18:19:00|179976.9|179886.9|179977.4|179887.4|179977.4|179887.4|179976.9|179886.9|3
1720808350000|2024-07-12 18:19:10|179977.5|179887.5|179977.5|179887.5|179977.5|179887.5|179977.5|179887.5|1
1720808360000|2024-07-12 18:19:20|179976.2|179886.2|179976.2|179886.2|179976.2|179886.2|179976.2|179886.2|1
1720808370000|2024-07-12 18:19:30|179974.3|179884.3|179973.1|179883.1|179976.1|179886.1|179973.1|179883.1|7
1720808380000|2024-07-12 18:19:40|179974.6|179884.6|179974.7|179884.7|179974.7|179884.7|179974.6|179884.6|2
1720808390000|2024-07-12 18:19:50|179974.6|179884.6|179974.6|179884.6|179974.6|179884.6|179974.6|179884.6|1
1720808400000|2024-07-12 18:20:00|179974.7|179884.7|179974.7|179884.7|179974.7|179884.7|179974.7|179884.7|1
1720808410000|2024-07-12 18:20:10|179978.5|179888.5|179978.5|179888.5|179978.5|179888.5|179978.5|179888.5|1
1720808420000|2024-07-12 18:20:20|179978.6|179888.6|179975.4|179885.4|179978.6|179888.6|179973.3|179883.3|4
1720808430000|2024-07-12 18:20:30|179976.1|179886.1|179979.6|179889.6|179979.7|179889.7|179976.1|179886.1|4
1720808440000|2024-07-12 18:20:40|179979.7|179889.7|179977.2|179887.2|179979.7|179889.7|179977.2|179887.2|4
1720808460000|2024-07-12 18:21:00|179977.5|179887.5|179978.1|179888.1|179980.8|179890.8|179975.6|179885.6|6
1720808480000|2024-07-12 18:21:20|179978.6|179888.6|179978.2|179888.2|179981.4|179891.4|179974.3|179884.3|7
1720808490000|2024-07-12 18:21:30|179979.6|179889.6|179974.8|179884.8|179979.7|179889.7|179974.8|179884.8|4
1720808500000|2024-07-12 18:21:40|179974.7|179884.7|179977.7|179887.7|179978|179888|179974|179884|4
1720808510000|2024-07-12 18:21:50|179977.6|179887.6|179979|179889|179979|179889|179977.6|179887.6|2
1720808530000|2024-07-12 18:22:10|179980.5|179890.5|179975.2|179885.2|179980.5|179890.5|179972.6|179882.6|13
1720808540000|2024-07-12 18:22:20|179975.3|179885.3|179979.5|179889.5|179981|179891|179975.3|179885.3|4
1720808550000|2024-07-12 18:22:30|179979.2|179889.2|179980.9|179890.9|179980.9|179890.9|179979.2|179889.2|4
1720808560000|2024-07-12 18:22:40|179981|179891|179978.5|179888.5|179981|179891|179978.5|179888.5|3
1720808570000|2024-07-12 18:22:50|179978.4|179888.4|179975.8|179885.8|179978.4|179888.4|179974.3|179884.3|6
1720808580000|2024-07-12 18:23:00|179975.9|179885.9|179978.5|179888.5|179978.6|179888.6|179975.9|179885.9|6
1720808590000|2024-07-12 18:23:10|179978.4|179888.4|179976.8|179886.8|179978.4|179888.4|179976.8|179886.8|3
1720808600000|2024-07-12 18:23:20|179975.7|179885.7|179975.7|179885.7|179975.7|179885.7|179975.7|179885.7|1
1720808610000|2024-07-12 18:23:30|179975.2|179885.2|179973|179883|179975.2|179885.2|179971.5|179881.5|8
1720808620000|2024-07-12 18:23:40|179972.8|179882.8|179976.7|179886.7|179976.7|179886.7|179972.8|179882.8|9
1720808640000|2024-07-12 18:24:00|179976.6|179886.6|179977.1|179887.1|179977.1|179887.1|179976.6|179886.6|2
1720808650000|2024-07-12 18:24:10|179977|179887|179971.1|179881.1|179977|179887|179971.1|179881.1|11
1720808660000|2024-07-12 18:24:20|179971.6|179881.6|179979.1|179889.1|179984.2|179894.2|179971.6|179881.6|13
1720808670000|2024-07-12 18:24:30|179981.9|179891.9|179981.8|179891.8|179981.9|179891.9|179979|179889|6
1720808680000|2024-07-12 18:24:40|179981.7|179891.7|179981.7|179891.7|179981.7|179891.7|179981.7|179891.7|1
1720808690000|2024-07-12 18:24:50|179980.7|179890.7|179982.1|179892.1|179984.1|179894.1|179975.9|179885.9|13
1720808700000|2024-07-12 18:25:00|179981.2|179891.2|179980.5|179890.5|179982.1|179892.1|179980.5|179890.5|4
1720808720000|2024-07-12 18:25:20|179981.7|179891.7|179976.4|179886.4|179986.4|179896.4|179976.4|179886.4|13
1720808740000|2024-07-12 18:25:40|179976.5|179886.5|179976.5|179886.5|179976.5|179886.5|179976.5|179886.5|1
1720808750000|2024-07-12 18:25:50|179978.8|179888.8|179994.4|179904.4|179994.4|179904.4|179978.8|179888.8|10
1720808760000|2024-07-12 18:26:00|179993.2|179903.2|179991.8|179901.8|179993.2|179903.2|179991.2|179901.2|9
1720808770000|2024-07-12 18:26:10|179992|179902|179989.7|179899.7|179992|179902|179989.7|179899.7|3
1720808780000|2024-07-12 18:26:20|179991.2|179901.2|179991.2|179901.2|179991.2|179901.2|179991.2|179901.2|1
1720808790000|2024-07-12 18:26:30|179992.2|179902.2|179995.4|179905.4|179996.6|179906.6|179992.2|179902.2|16
1720808800000|2024-07-12 18:26:40|179995.3|179905.3|179995.4|179905.4|179995.5|179905.5|179991.9|179901.9|11
1720808810000|2024-07-12 18:26:50|179995.3|179905.3|179992.1|179902.1|179995.3|179905.3|179992.1|179902.1|6
1720808820000|2024-07-12 18:27:00|179990.1|179900.1|179990.1|179900.1|179990.1|179900.1|179990.1|179900.1|1
1720808830000|2024-07-12 18:27:10|179990|179900|179987.9|179897.9|179990|179900|179987.5|179897.5|7
1720808840000|2024-07-12 18:27:20|179986.5|179896.5|179985.9|179895.9|179986.5|179896.5|179985.9|179895.9|2
1720808850000|2024-07-12 18:27:30|179985.7|179895.7|179986.7|179896.7|179986.7|179896.7|179985.7|179895.7|3
1720808860000|2024-07-12 18:27:40|179988.7|179898.7|179986.7|179896.7|179988.7|179898.7|179986.7|179896.7|2
1720808870000|2024-07-12 18:27:50|179987.4|179897.4|179987.3|179897.3|179987.4|179897.4|179987.3|179897.3|2
1720808880000|2024-07-12 18:28:00|179984.8|179894.8|179986.5|179896.5|179986.5|179896.5|179984.8|179894.8|2
1720808890000|2024-07-12 18:28:10|179992.9|179902.9|179994.6|179904.6|179994.8|179904.8|179992.9|179902.9|4
1720808900000|2024-07-12 18:28:20|179993.4|179903.4|179994.2|179904.2|179994.2|179904.2|179993.4|179903.4|2
1720808910000|2024-07-12 18:28:30|179994|179904|179992.8|179902.8|179994.2|179904.2|179992.8|179902.8|7
1720808920000|2024-07-12 18:28:40|179994.2|179904.2|179993|179903|179994.5|179904.5|179992.8|179902.8|4
1720808930000|2024-07-12 18:28:50|179995.9|179905.9|179993|179903|179996.2|179906.2|179993|179903|6
1720808940000|2024-07-12 18:29:00|179991.1|179901.1|179991.8|179901.8|179992.9|179902.9|179990.6|179900.6|8
1720808950000|2024-07-12 18:29:10|179992|179902|179993.8|179903.8|179994.8|179904.8|179992|179902|6
1720808960000|2024-07-12 18:29:20|179994.8|179904.8|179992.1|179902.1|179995|179905|179990.9|179900.9|11
1720808970000|2024-07-12 18:29:30|179993|179903|179993.1|179903.1|179994.1|179904.1|179992.2|179902.2|6
1720808980000|2024-07-12 18:29:40|179992.6|179902.6|179988.5|179898.5|179992.8|179902.8|179988.5|179898.5|6
1720808990000|2024-07-12 18:29:50|179988.3|179898.3|179985.5|179895.5|179988.4|179898.4|179985.2|179895.2|12
1720809000000|2024-07-12 18:30:00|179985.4|179895.4|179981|179891|179985.4|179895.4|179980.6|179890.6|8
1720809010000|2024-07-12 18:30:10|179981.1|179891.1|179982.9|179892.9|179982.9|179892.9|179981.1|179891.1|7
1720809020000|2024-07-12 18:30:20|179984.7|179894.7|179984.9|179894.9|179984.9|179894.9|179984.7|179894.7|2
1720809030000|2024-07-12 18:30:30|179984.8|179894.8|179984.8|179894.8|179984.8|179894.8|179984.8|179894.8|1
1720809040000|2024-07-12 18:30:40|179985|179895|179991.9|179901.9|179991.9|179901.9|179985|179895|6
1720809050000|2024-07-12 18:30:50|179991.3|179901.3|179983.8|179893.8|179991.3|179901.3|179983.7|179893.7|8
1720809060000|2024-07-12 18:31:00|179986.9|179896.9|179987.3|179897.3|179987.3|179897.3|179986.9|179896.9|4
1720809070000|2024-07-12 18:31:10|179986.9|179896.9|179986.9|179896.9|179986.9|179896.9|179986.8|179896.8|3
1720809080000|2024-07-12 18:31:20|179988.3|179898.3|179988.3|179898.3|179988.3|179898.3|179988.3|179898.3|1
1720809090000|2024-07-12 18:31:30|179986.8|179896.8|179986.2|179896.2|179987.7|179897.7|179985.9|179895.9|4
1720809100000|2024-07-12 18:31:40|179986.4|179896.4|179986.7|179896.7|179989.9|179899.9|179986.4|179896.4|6
1720809110000|2024-07-12 18:31:50|179985.6|179895.6|179984.5|179894.5|179985.6|179895.6|179984.5|179894.5|2
1720809120000|2024-07-12 18:32:00|179984.8|179894.8|179987.5|179897.5|179989.9|179899.9|179984.8|179894.8|9
1720809130000|2024-07-12 18:32:10|179983.6|179893.6|179979.5|179889.5|179983.9|179893.9|179974.3|179884.3|10
1720809140000|2024-07-12 18:32:20|179981|179891|179982.6|179892.6|179982.6|179892.6|179979.6|179889.6|7
1720809150000|2024-07-12 18:32:30|179980.2|179890.2|179980.2|179890.2|179980.2|179890.2|179980.2|179890.2|1
1720809160000|2024-07-12 18:32:40|179978.8|179888.8|179977.7|179887.7|179978.8|179888.8|179977.7|179887.7|2
1720809170000|2024-07-12 18:32:50|179978.5|179888.5|179977.7|179887.7|179978.5|179888.5|179977.7|179887.7|3
1720809180000|2024-07-12 18:33:00|179976.4|179886.4|179977.1|179887.1|179977.1|179887.1|179974.2|179884.2|10
1720809210000|2024-07-12 18:33:30|179977.7|179887.7|179977.1|179887.1|179977.7|179887.7|179974.7|179884.7|11
1720809220000|2024-07-12 18:33:40|179977|179887|179978|179888|179978|179888|179976.9|179886.9|5
1720809230000|2024-07-12 18:33:50|179977.9|179887.9|179977.9|179887.9|179977.9|179887.9|179977.9|179887.9|1
1720809240000|2024-07-12 18:34:00|179978.8|179888.8|179979.8|179889.8|179979.8|179889.8|179978.8|179888.8|4
1720809250000|2024-07-12 18:34:10|179981.2|179891.2|179982.8|179892.8|179982.8|179892.8|179980.9|179890.9|5
1720809260000|2024-07-12 18:34:20|179982.7|179892.7|179984.1|179894.1|179984.1|179894.1|179982.7|179892.7|4
1720809270000|2024-07-12 18:34:30|179984|179894|179984|179894|179984|179894|179984|179894|1
1720809280000|2024-07-12 18:34:40|179983.9|179893.9|179983|179893|179983.9|179893.9|179983|179893|5
1720809290000|2024-07-12 18:34:50|179983.1|179893.1|179979.7|179889.7|179983.3|179893.3|179979.5|179889.5|5
1720809300000|2024-07-12 18:35:00|179979.6|179889.6|179979.9|179889.9|179980|179890|179979.6|179889.6|3
1720809310000|2024-07-12 18:35:10|179980|179890|179979|179889|179980|179890|179976.8|179886.8|6
1720809320000|2024-07-12 18:35:20|179979.1|179889.1|179979.6|179889.6|179979.6|179889.6|179979.1|179889.1|6
1720809330000|2024-07-12 18:35:30|179979.5|179889.5|179979|179889|179979.5|179889.5|179979|179889|5
1720809340000|2024-07-12 18:35:40|179979.1|179889.1|179980.4|179890.4|179980.7|179890.7|179979|179889|8
1720809350000|2024-07-12 18:35:50|179980.3|179890.3|179979.2|179889.2|179980.3|179890.3|179976.7|179886.7|8
1720809360000|2024-07-12 18:36:00|179979.1|179889.1|179978.2|179888.2|179979.1|179889.1|179974.9|179884.9|19
1720809370000|2024-07-12 18:36:10|179978.1|179888.1|179977.7|179887.7|179978.1|179888.1|179977.5|179887.5|4
1720809390000|2024-07-12 18:36:30|179979.6|179889.6|179979.5|179889.5|179979.9|179889.9|179978.5|179888.5|4
1720809400000|2024-07-12 18:36:40|179979.4|179889.4|179979.4|179889.4|179979.4|179889.4|179979.4|179889.4|1
1720809410000|2024-07-12 18:36:50|179979.3|179889.3|179980.6|179890.6|179980.7|179890.7|179978.9|179888.9|10
1720809420000|2024-07-12 18:37:00|179978.9|179888.9|179978.3|179888.3|179978.9|179888.9|179978.3|179888.3|8
1720809430000|2024-07-12 18:37:10|179978.4|179888.4|179978.5|179888.5|179978.5|179888.5|179978.4|179888.4|2
1720809440000|2024-07-12 18:37:20|179976.5|179886.5|179972.3|179882.3|179976.5|179886.5|179965.3|179875.3|12
1720809450000|2024-07-12 18:37:30|179972.7|179882.7|179972.5|179882.5|179972.7|179882.7|179971.1|179881.1|9
1720809460000|2024-07-12 18:37:40|179971.4|179881.4|179972.6|179882.6|179972.6|179882.6|179971.4|179881.4|4
1720809470000|2024-07-12 18:37:50|179971.3|179881.3|179971.4|179881.4|179972.2|179882.2|179971.3|179881.3|3
1720809480000|2024-07-12 18:38:00|179971.5|179881.5|179959.4|179869.4|179971.5|179881.5|179959.1|179869.1|7
1720809490000|2024-07-12 18:38:10|179961.5|179871.5|179961.5|179871.5|179961.5|179871.5|179961.5|179871.5|1
1720809500000|2024-07-12 18:38:20|179961.7|179871.7|179959.4|179869.4|179961.7|179871.7|179958.9|179868.9|6
1720809510000|2024-07-12 18:38:30|179957.9|179867.9|179959.9|179869.9|179959.9|179869.9|179957.9|179867.9|2
1720809520000|2024-07-12 18:38:40|179960.9|179870.9|179960.9|179870.9|179960.9|179870.9|179960.9|179870.9|1
1720809530000|2024-07-12 18:38:50|179959.9|179869.9|179960|179870|179960|179870|179959.9|179869.9|2
1720809540000|2024-07-12 18:39:00|179960.6|179870.6|179958|179868|179960.6|179870.6|179957.8|179867.8|8
1720809550000|2024-07-12 18:39:10|179955.8|179865.8|179958.1|179868.1|179958.1|179868.1|179955.8|179865.8|5
1720809560000|2024-07-12 18:39:20|179957.6|179867.6|179957.6|179867.6|179957.6|179867.6|179957.6|179867.6|1
1720809570000|2024-07-12 18:39:30|179959.5|179869.5|179959.5|179869.5|179959.5|179869.5|179959.5|179869.5|1
1720809580000|2024-07-12 18:39:40|179960.4|179870.4|179960.4|179870.4|179960.4|179870.4|179960.4|179870.4|1
1720809590000|2024-07-12 18:39:50|179962|179872|179961.3|179871.3|179962|179872|179957.2|179867.2|5
1720809600000|2024-07-12 18:40:00|179962.4|179872.4|179962.4|179872.4|179962.4|179872.4|179961.3|179871.3|3
1720809610000|2024-07-12 18:40:10|179962.5|179872.5|179962.5|179872.5|179963.8|179873.8|179962.2|179872.2|5
1720809620000|2024-07-12 18:40:20|179961.1|179871.1|179961.1|179871.1|179961.1|179871.1|179961.1|179871.1|1
1720809630000|2024-07-12 18:40:30|179958.8|179868.8|179961.1|179871.1|179961.1|179871.1|179957.8|179867.8|9
1720809640000|2024-07-12 18:40:40|179962.3|179872.3|179962.4|179872.4|179962.4|179872.4|179962.3|179872.3|2
1720809650000|2024-07-12 18:40:50|179960.4|179870.4|179957|179867|179960.4|179870.4|179956.3|179866.3|3
1720809660000|2024-07-12 18:41:00|179954.9|179864.9|179955.8|179865.8|179955.8|179865.8|179954.9|179864.9|2
1720809670000|2024-07-12 18:41:10|179953.8|179863.8|179955.5|179865.5|179955.5|179865.5|179953.8|179863.8|2
1720809680000|2024-07-12 18:41:20|179955.6|179865.6|179955.8|179865.8|179955.8|179865.8|179955.6|179865.6|3
1720809690000|2024-07-12 18:41:30|179955.6|179865.6|179955.6|179865.6|179955.6|179865.6|179955.6|179865.6|1
1720809700000|2024-07-12 18:41:40|179955.1|179865.1|179955.3|179865.3|179955.3|179865.3|179955.1|179865.1|4
1720809710000|2024-07-12 18:41:50|179954.3|179864.3|179952.9|179862.9|179954.3|179864.3|179952.4|179862.4|5
1720809730000|2024-07-12 18:42:10|179953|179863|179959|179869|179964.6|179874.6|179953|179863|7
1720809740000|2024-07-12 18:42:20|179957.8|179867.8|179956.5|179866.5|179957.8|179867.8|179955.2|179865.2|7
1720809750000|2024-07-12 18:42:30|179956.6|179866.6|179956.6|179866.6|179956.6|179866.6|179956.6|179866.6|1
1720809760000|2024-07-12 18:42:40|179958|179868|179957.2|179867.2|179958|179868|179957.2|179867.2|3
1720809770000|2024-07-12 18:42:50|179958.6|179868.6|179957.6|179867.6|179959.6|179869.6|179957.6|179867.6|4
1720809780000|2024-07-12 18:43:00|179955.3|179865.3|179954.4|179864.4|179955.3|179865.3|179953.5|179863.5|3
1720809790000|2024-07-12 18:43:10|179954.5|179864.5|179958|179868|179958|179868|179954.5|179864.5|5
1720809810000|2024-07-12 18:43:30|179959.6|179869.6|179959.7|179869.7|179959.8|179869.8|179959.6|179869.6|3
1720809820000|2024-07-12 18:43:40|179959.6|179869.6|179956.7|179866.7|179959.7|179869.7|179956.7|179866.7|3
1720809830000|2024-07-12 18:43:50|179956|179866|179957.6|179867.6|179957.6|179867.6|179956|179866|5
1720809840000|2024-07-12 18:44:00|179956.6|179866.6|179956.5|179866.5|179958.2|179868.2|179956.5|179866.5|3
1720809870000|2024-07-12 18:44:30|179957.3|179867.3|179957.3|179867.3|179957.3|179867.3|179957.3|179867.3|1
1720809880000|2024-07-12 18:44:40|179957.4|179867.4|179957.4|179867.4|179957.4|179867.4|179957.4|179867.4|1
1720809890000|2024-07-12 18:44:50|179956.5|179866.5|179958.2|179868.2|179958.2|179868.2|179956.5|179866.5|2
1720809900000|2024-07-12 18:45:00|179956|179866|179954.8|179864.8|179956.6|179866.6|179954.2|179864.2|10
1720809910000|2024-07-12 18:45:10|179956.5|179866.5|179950.9|179860.9|179956.5|179866.5|179950.9|179860.9|11
1720809920000|2024-07-12 18:45:20|179950.5|179860.5|179950.5|179860.5|179950.5|179860.5|179950.4|179860.4|3
1720809930000|2024-07-12 18:45:30|179950.1|179860.1|179950.8|179860.8|179950.8|179860.8|179950.1|179860.1|4
1720809940000|2024-07-12 18:45:40|179950.5|179860.5|179948.9|179858.9|179952.2|179862.2|179948.9|179858.9|4
1720809950000|2024-07-12 18:45:50|179947.6|179857.6|179948.8|179858.8|179948.8|179858.8|179947.5|179857.5|6
1720809960000|2024-07-12 18:46:00|179947.1|179857.1|179947.1|179857.1|179947.1|179857.1|179947.1|179857.1|1
1720809970000|2024-07-12 18:46:10|179948.9|179858.9|179946.7|179856.7|179948.9|179858.9|179946.6|179856.6|5
1720809980000|2024-07-12 18:46:20|179945.1|179855.1|179945|179855|179945.2|179855.2|179944.9|179854.9|4
1720809990000|2024-07-12 18:46:30|179945.5|179855.5|179945.3|179855.3|179945.5|179855.5|179945.3|179855.3|2
1720810000000|2024-07-12 18:46:40|179942.2|179852.2|179944.1|179854.1|179944.1|179854.1|179942.2|179852.2|3
1720810010000|2024-07-12 18:46:50|179946.1|179856.1|179943.1|179853.1|179946.1|179856.1|179943.1|179853.1|3
1720810020000|2024-07-12 18:47:00|179940.9|179850.9|179945.8|179855.8|179945.8|179855.8|179938.4|179848.4|15
1720810030000|2024-07-12 18:47:10|179947.5|179857.5|179945.2|179855.2|179947.5|179857.5|179943.8|179853.8|5
1720810040000|2024-07-12 18:47:20|179943.8|179853.8|179943.8|179853.8|179945.8|179855.8|179943.8|179853.8|3
1720810050000|2024-07-12 18:47:30|179943.9|179853.9|179943.9|179853.9|179943.9|179853.9|179943.9|179853.9|1
1720810070000|2024-07-12 18:47:50|179942.5|179852.5|179942.5|179852.5|179942.5|179852.5|179942.5|179852.5|1
1720810080000|2024-07-12 18:48:00|179942.6|179852.6|179942.4|179852.4|179942.6|179852.6|179941.7|179851.7|5
1720810090000|2024-07-12 18:48:10|179942.5|179852.5|179946.8|179856.8|179946.9|179856.9|179942.5|179852.5|8
1720810100000|2024-07-12 18:48:20|179946.7|179856.7|179946.5|179856.5|179946.7|179856.7|179943.5|179853.5|10
1720810110000|2024-07-12 18:48:30|179946.1|179856.1|179946.1|179856.1|179946.1|179856.1|179946.1|179856.1|1
1720810120000|2024-07-12 18:48:40|179944.7|179854.7|179944.4|179854.4|179946|179856|179944.4|179854.4|3
1720810130000|2024-07-12 18:48:50|179943.2|179853.2|179946.2|179856.2|179946.3|179856.3|179943.2|179853.2|4
1720810140000|2024-07-12 18:49:00|179945.7|179855.7|179942.6|179852.6|179945.7|179855.7|179942.5|179852.5|11
1720810150000|2024-07-12 18:49:10|179942.5|179852.5|179946.3|179856.3|179946.3|179856.3|179942.5|179852.5|4
1720810160000|2024-07-12 18:49:20|179946|179856|179947.6|179857.6|179947.6|179857.6|179946|179856|3
1720810170000|2024-07-12 18:49:30|179949.3|179859.3|179953.9|179863.9|179953.9|179863.9|179949.3|179859.3|6
1720810180000|2024-07-12 18:49:40|179953.7|179863.7|179954|179864|179954|179864|179953.7|179863.7|4
1720810190000|2024-07-12 18:49:50|179956.2|179866.2|179954.2|179864.2|179956.2|179866.2|179954|179864|7
1720810200000|2024-07-12 18:50:00|179956|179866|179954.7|179864.7|179956.1|179866.1|179952.2|179862.2|9
1720810210000|2024-07-12 18:50:10|179954.6|179864.6|179953.7|179863.7|179954.6|179864.6|179953.4|179863.4|5
1720810220000|2024-07-12 18:50:20|179953.6|179863.6|179954.9|179864.9|179954.9|179864.9|179953.6|179863.6|3
1720810230000|2024-07-12 18:50:30|179953.3|179863.3|179951.3|179861.3|179953.3|179863.3|179951|179861|4
1720810240000|2024-07-12 18:50:40|179951.4|179861.4|179947.7|179857.7|179951.4|179861.4|179947.4|179857.4|8
1720810270000|2024-07-12 18:51:10|179948.9|179858.9|179984.6|179894.6|179984.6|179894.6|179948.9|179858.9|11
1720810280000|2024-07-12 18:51:20|179984.5|179894.5|179984.6|179894.6|179984.6|179894.6|179984.4|179894.4|3
1720810290000|2024-07-12 18:51:30|179984.8|179894.8|179986.5|179896.5|179986.5|179896.5|179984.8|179894.8|10
1720810300000|2024-07-12 18:51:40|179986.6|179896.6|179987.4|179897.4|179989.1|179899.1|179986.6|179896.6|8
1720810310000|2024-07-12 18:51:50|179987.3|179897.3|179987.5|179897.5|179987.5|179897.5|179987.3|179897.3|2
1720810320000|2024-07-12 18:52:00|179987.7|179897.7|179987.7|179897.7|179987.7|179897.7|179987.7|179897.7|1
1720810330000|2024-07-12 18:52:10|179988.3|179898.3|179982.1|179892.1|179998.3|179908.3|179980.1|179890.1|10
1720810340000|2024-07-12 18:52:20|179982.2|179892.2|179982.2|179892.2|179982.2|179892.2|179982.2|179892.2|1
1720810350000|2024-07-12 18:52:30|179982.3|179892.3|179983.3|179893.3|179983.3|179893.3|179982.3|179892.3|2
1720810360000|2024-07-12 18:52:40|179982.7|179892.7|179982.7|179892.7|179982.7|179892.7|179982.7|179892.7|1
1720810380000|2024-07-12 18:53:00|179983.3|179893.3|179983.7|179893.7|179986.7|179896.7|179975.3|179885.3|15
1720810390000|2024-07-12 18:53:10|179983.2|179893.2|179969.3|179879.3|179983.7|179893.7|179968.7|179878.7|13
1720810400000|2024-07-12 18:53:20|179969.4|179879.4|179966|179876|179969.4|179879.4|179965.8|179875.8|5
1720810410000|2024-07-12 18:53:30|179966.1|179876.1|179966.7|179876.7|179966.7|179876.7|179963.1|179873.1|6
1720810420000|2024-07-12 18:53:40|179967.1|179877.1|179965.7|179875.7|179967.4|179877.4|179965.7|179875.7|9
1720810430000|2024-07-12 18:53:50|179965.8|179875.8|179965.9|179875.9|179965.9|179875.9|179965.8|179875.8|2
1720810450000|2024-07-12 18:54:10|179966.2|179876.2|179966.2|179876.2|179966.2|179876.2|179966.2|179876.2|1
1720810460000|2024-07-12 18:54:20|179966.1|179876.1|179966.2|179876.2|179966.2|179876.2|179966.1|179876.1|2
1720810470000|2024-07-12 18:54:30|179967|179877|179966.9|179876.9|179967|179877|179966.9|179876.9|2
1720810480000|2024-07-12 18:54:40|179965.1|179875.1|179965.2|179875.2|179965.2|179875.2|179965.1|179875.1|2
1720810490000|2024-07-12 18:54:50|179965.3|179875.3|179962.3|179872.3|179965.3|179875.3|179961.2|179871.2|7
1720810500000|2024-07-12 18:55:00|179960.2|179870.2|179929.1|179839.1|179960.2|179870.2|179921.7|179831.7|15
1720810510000|2024-07-12 18:55:10|179928.7|179838.7|179932.2|179842.2|179932.2|179842.2|179928.7|179838.7|8
1720810520000|2024-07-12 18:55:20|179932.3|179842.3|179933.7|179843.7|179933.7|179843.7|179930.8|179840.8|3
1720810530000|2024-07-12 18:55:30|179932|179842|179934.1|179844.1|179934.1|179844.1|179932|179842|5
1720810540000|2024-07-12 18:55:40|179934|179844|179929.7|179839.7|179934|179844|179929.7|179839.7|4
1720810550000|2024-07-12 18:55:50|179929.9|179839.9|179930.4|179840.4|179930.4|179840.4|179929.9|179839.9|2
1720810560000|2024-07-12 18:56:00|179935.1|179845.1|179935.5|179845.5|179935.5|179845.5|179930|179840|6
1720810570000|2024-07-12 18:56:10|179936.5|179846.5|179936.9|179846.9|179937.6|179847.6|179936.5|179846.5|7
1720810580000|2024-07-12 18:56:20|179937.6|179847.6|179938.2|179848.2|179938.2|179848.2|179931.2|179841.2|9
1720810590000|2024-07-12 18:56:30|179932|179842|179931.8|179841.8|179938.2|179848.2|179931.8|179841.8|6
1720810600000|2024-07-12 18:56:40|179931.9|179841.9|179916.6|179826.6|179931.9|179841.9|179912.1|179822.1|17
1720810610000|2024-07-12 18:56:50|179916.5|179826.5|179922.1|179832.1|179922.1|179832.1|179916.5|179826.5|6
1720810620000|2024-07-12 18:57:00|179921.2|179831.2|179922.2|179832.2|179922.2|179832.2|179921.2|179831.2|5
1720810630000|2024-07-12 18:57:10|179922.1|179832.1|179911.2|179821.2|179922.1|179832.1|179909.4|179819.4|12
1720810640000|2024-07-12 18:57:20|179909.7|179819.7|179908.8|179818.8|179913|179823|179908.5|179818.5|10
1720810650000|2024-07-12 18:57:30|179909|179819|179900.7|179810.7|179909|179819|179896.4|179806.4|17
1720810660000|2024-07-12 18:57:40|179900.5|179810.5|179877.6|179787.6|179902.2|179812.2|179876.6|179786.6|14
1720810670000|2024-07-12 18:57:50|179877.7|179787.7|179879.4|179789.4|179879.7|179789.7|179877.7|179787.7|8
1720810680000|2024-07-12 18:58:00|179878.2|179788.2|179829.1|179739.1|179878.2|179788.2|179822.8|179732.8|16
1720810690000|2024-07-12 18:58:10|179830|179740|179822.2|179732.2|179830|179740|179821.1|179731.1|19
1720810700000|2024-07-12 18:58:20|179823.4|179733.4|179818.6|179728.6|179838.5|179748.5|179813.2|179723.2|12
1720810710000|2024-07-12 18:58:30|179818.3|179728.3|179812.3|179722.3|179820.8|179730.8|179809.8|179719.8|19
1720810720000|2024-07-12 18:58:40|179812.2|179722.2|179815.5|179725.5|179815.5|179725.5|179812.2|179722.2|11
1720810730000|2024-07-12 18:58:50|179815.6|179725.6|179815.9|179725.9|179815.9|179725.9|179815.6|179725.6|5
1720810740000|2024-07-12 18:59:00|179814|179724|179811.1|179721.1|179814|179724|179811.1|179721.1|5
1720810750000|2024-07-12 18:59:10|179810.9|179720.9|179823.5|179733.5|179825.9|179735.9|179810.1|179720.1|10
1720810760000|2024-07-12 18:59:20|179823.7|179733.7|179798.2|179708.2|179823.7|179733.7|179796|179706|16
1720810770000|2024-07-12 18:59:30|179798.5|179708.5|179799.1|179709.1|179799.1|179709.1|179795.9|179705.9|13
1720810780000|2024-07-12 18:59:40|179798.8|179708.8|179796.1|179706.1|179798.8|179708.8|179795.9|179705.9|17
1720810790000|2024-07-12 18:59:50|179796.8|179706.8|179798.2|179708.2|179798.2|179708.2|179794.7|179704.7|23
1720810800000|2024-07-12 19:00:00|179798.7|179708.7|179752.5|179662.5|179813.2|179723.2|179752|179662|26
1720810810000|2024-07-12 19:00:10|179752.7|179662.7|179744.9|179654.9|179752.7|179662.7|179744.4|179654.4|12
1720810820000|2024-07-12 19:00:20|179746.5|179656.5|179746.8|179656.8|179750.3|179660.3|179745.7|179655.7|13
1720810830000|2024-07-12 19:00:30|179746.9|179656.9|179750.3|179660.3|179750.4|179660.4|179746.8|179656.8|8
1720810840000|2024-07-12 19:00:40|179747.9|179657.9|179748.4|179658.4|179750.4|179660.4|179747.7|179657.7|9
1720810850000|2024-07-12 19:00:50|179747.5|179657.5|179748.1|179658.1|179748.1|179658.1|179747.5|179657.5|3
1720810860000|2024-07-12 19:01:00|179749.5|179659.5|179749.2|179659.2|179752.1|179662.1|179749.2|179659.2|11
1720810870000|2024-07-12 19:01:10|179749.1|179659.1|179805.1|179715.1|179806.8|179716.8|179749.1|179659.1|9
1720810880000|2024-07-12 19:01:20|179805.9|179715.9|179803.6|179713.6|179806.4|179716.4|179802.7|179712.7|12
1720810890000|2024-07-12 19:01:30|179803|179713|179804.5|179714.5|179804.5|179714.5|179803|179713|7
1720810900000|2024-07-12 19:01:40|179804|179714|179804|179714|179805.3|179715.3|179803.4|179713.4|11
1720810910000|2024-07-12 19:01:50|179803.3|179713.3|179804|179714|179804|179714|179803.3|179713.3|4
1720810920000|2024-07-12 19:02:00|179803.9|179713.9|179800.1|179710.1|179803.9|179713.9|179800.1|179710.1|2
1720810930000|2024-07-12 19:02:10|179800.6|179710.6|179803.6|179713.6|179810.9|179720.9|179800.6|179710.6|8
1720810940000|2024-07-12 19:02:20|179805.3|179715.3|179803.9|179713.9|179805.3|179715.3|179801.6|179711.6|11
1720810950000|2024-07-12 19:02:30|179802.2|179712.2|179799.8|179709.8|179802.2|179712.2|179798.3|179708.3|8
1720810960000|2024-07-12 19:02:40|179800|179710|179800.9|179710.9|179801|179711|179800|179710|11
1720810970000|2024-07-12 19:02:50|179799.3|179709.3|179798|179708|179799.3|179709.3|179797.5|179707.5|9
1720810980000|2024-07-12 19:03:00|179798.1|179708.1|179796|179706|179798.1|179708.1|179796|179706|2
1720810990000|2024-07-12 19:03:10|179796.1|179706.1|179801.1|179711.1|179801.3|179711.3|179796.1|179706.1|11
1720811000000|2024-07-12 19:03:20|179797.6|179707.6|179797.8|179707.8|179799.2|179709.2|179797|179707|11
1720811010000|2024-07-12 19:03:30|179797.4|179707.4|179797.8|179707.8|179799|179709|179794.1|179704.1|10
1720811020000|2024-07-12 19:03:40|179798|179708|179796.8|179706.8|179798.1|179708.1|179794.4|179704.4|10
1720811030000|2024-07-12 19:03:50|179796.7|179706.7|179801.8|179711.8|179801.8|179711.8|179796.7|179706.7|7
1720811040000|2024-07-12 19:04:00|179801.9|179711.9|179801.2|179711.2|179802.1|179712.1|179799.4|179709.4|9
1720811050000|2024-07-12 19:04:10|179802.2|179712.2|179784.7|179694.7|179804.2|179714.2|179783.6|179693.6|14
1720811060000|2024-07-12 19:04:20|179784.6|179694.6|179772.8|179682.8|179784.6|179694.6|179768.5|179678.5|25
1720811070000|2024-07-12 19:04:30|179771.1|179681.1|179773|179683|179773.3|179683.3|179771.1|179681.1|8
1720811080000|2024-07-12 19:04:40|179772.9|179682.9|179774.4|179684.4|179774.4|179684.4|179772.2|179682.2|12
1720811090000|2024-07-12 19:04:50|179774.5|179684.5|179842.8|179752.8|179842.8|179752.8|179774.1|179684.1|17
1720811100000|2024-07-12 19:05:00|179841.9|179751.9|179838.5|179708.5|179843.5|179752.9|179837.7|179707.7|9
1720811110000|2024-07-12 19:05:10|179838.7|179708.7|179838.5|179708.5|179838.7|179708.7|179838.5|179708.5|4
1720811120000|2024-07-12 19:05:20|179837.1|179707.1|179819.5|179729.5|179838.1|179729.5|179819.4|179707.1|6
1720811130000|2024-07-12 19:05:30|179820.7|179730.7|179817.9|179727.9|179821.8|179731.8|179817.9|179727.9|9
1720811140000|2024-07-12 19:05:40|179820.5|179730.5|179816.9|179726.9|179820.5|179730.5|179816.9|179726.9|7
1720811150000|2024-07-12 19:05:50|179817.2|179727.2|179817.6|179727.6|179817.6|179727.6|179815.8|179725.8|6
1720811160000|2024-07-12 19:06:00|179818.1|179728.1|179816.2|179726.2|179818.1|179728.1|179816.2|179726.2|2
1720811170000|2024-07-12 19:06:10|179815.6|179725.6|179817.7|179727.7|179817.7|179727.7|179815.6|179725.6|3
1720811180000|2024-07-12 19:06:20|179818.7|179728.7|179816.3|179726.3|179819.8|179729.8|179816|179726|10
1720811190000|2024-07-12 19:06:30|179815.6|179725.6|179817.9|179727.9|179817.9|179727.9|179815.6|179725.6|8
1720811200000|2024-07-12 19:06:40|179817.5|179727.5|179816.2|179726.2|179817.5|179727.5|179816.2|179726.2|6
1720811210000|2024-07-12 19:06:50|179816.3|179726.3|179815.7|179725.7|179816.3|179726.3|179814.8|179724.8|6
1720811220000|2024-07-12 19:07:00|179813.7|179723.7|179816.3|179726.3|179816.3|179726.3|179813.7|179723.7|3
1720811230000|2024-07-12 19:07:10|179816.1|179726.1|179817.7|179727.7|179817.7|179727.7|179816.1|179726.1|5
1720811240000|2024-07-12 19:07:20|179819.2|179729.2|179817.1|179727.1|179819.2|179729.2|179817.1|179727.1|3
1720811250000|2024-07-12 19:07:30|179817|179727|179816.1|179726.1|179817.3|179727.3|179816.1|179726.1|3
1720811260000|2024-07-12 19:07:40|179815.7|179725.7|179818.2|179728.2|179821.4|179731.4|179815.7|179725.7|14
1720811270000|2024-07-12 19:07:50|179820.3|179730.3|179819.5|179729.5|179820.7|179730.7|179819.5|179729.5|5
1720811280000|2024-07-12 19:08:00|179819.6|179729.6|179819.5|179729.5|179819.6|179729.6|179819.3|179729.3|4
1720811290000|2024-07-12 19:08:10|179818|179728|179821.1|179731.1|179822.9|179732.9|179818|179728|7
1720811300000|2024-07-12 19:08:20|179824.6|179734.6|179824.5|179734.5|179826.8|179736.8|179823.1|179733.1|11
1720811310000|2024-07-12 19:08:30|179824.3|179734.3|179822.5|179732.5|179824.6|179734.6|179822|179732|9
1720811320000|2024-07-12 19:08:40|179822.1|179732.1|179823.2|179733.2|179823.2|179733.2|179822|179732|5
1720811330000|2024-07-12 19:08:50|179822.8|179732.8|179822.8|179732.8|179823.2|179733.2|179822.8|179732.8|5
1720811340000|2024-07-12 19:09:00|179823|179733|179823.8|179733.8|179823.8|179733.8|179823|179733|4
1720811350000|2024-07-12 19:09:10|179822.8|179732.8|179803|179713|179823.2|179733.2|179799.6|179709.6|13
1720811360000|2024-07-12 19:09:20|179804.8|179714.8|179804|179714|179804.8|179714.8|179804|179714|2
1720811370000|2024-07-12 19:09:30|179802.5|179712.5|179797.7|179707.7|179803.9|179713.9|179797.7|179707.7|15
1720811380000|2024-07-12 19:09:40|179797.9|179707.9|179805.5|179715.5|179805.9|179715.9|179797.9|179707.9|12
1720811390000|2024-07-12 19:09:50|179805.4|179715.4|179805.3|179715.3|179805.8|179715.8|179805.3|179715.3|4
1720811400000|2024-07-12 19:10:00|179806|179716|179806.3|179716.3|179808.5|179718.5|179806|179716|7
1720811410000|2024-07-12 19:10:10|179806.1|179716.1|179806.9|179716.9|179806.9|179716.9|179802.1|179712.1|8
1720811420000|2024-07-12 19:10:20|179805.5|179715.5|179807.7|179717.7|179808.8|179718.8|179801.6|179711.6|8
1720811430000|2024-07-12 19:10:30|179807.6|179717.6|179807|179717|179807.6|179717.6|179801.4|179711.4|6
1720811440000|2024-07-12 19:10:40|179806.9|179716.9|179806.8|179716.8|179806.9|179716.9|179806.8|179716.8|2
1720811450000|2024-07-12 19:10:50|179806.9|179716.9|179806.9|179716.9|179806.9|179716.9|179806.9|179716.9|1
1720811460000|2024-07-12 19:11:00|179807|179717|179806.1|179716.1|179808.1|179718.1|179806.1|179716.1|5
1720811470000|2024-07-12 19:11:10|179803.4|179713.4|179806.6|179716.6|179806.6|179716.6|179800.6|179710.6|12
1720811480000|2024-07-12 19:11:20|179806.5|179716.5|179804.6|179714.6|179806.6|179716.6|179799.4|179709.4|12
1720811490000|2024-07-12 19:11:30|179804.7|179714.7|179804.7|179714.7|179804.7|179714.7|179804.7|179714.7|1
1720811500000|2024-07-12 19:11:40|179804.8|179714.8|179804.3|179714.3|179806.6|179716.6|179804.2|179714.2|7
1720811510000|2024-07-12 19:11:50|179801.5|179711.5|179802.1|179712.1|179806.6|179716.6|179801.5|179711.5|4
1720811520000|2024-07-12 19:12:00|179810|179720|179810.7|179720.7|179815.2|179725.2|179805.4|179715.4|17
1720811530000|2024-07-12 19:12:10|179810.6|179720.6|179815.4|179725.4|179815.4|179725.4|179810.6|179720.6|5
1720811540000|2024-07-12 19:12:20|179815.3|179725.3|179810.9|179720.9|179815.3|179725.3|179810.8|179720.8|12
1720811550000|2024-07-12 19:12:30|179812.3|179722.3|179811.6|179721.6|179818.8|179728.8|179806.7|179716.7|20
1720811560000|2024-07-12 19:12:40|179810.7|179720.7|179806.3|179716.3|179810.7|179720.7|179805.6|179715.6|11
1720811570000|2024-07-12 19:12:50|179806.4|179716.4|179810.6|179720.6|179812.6|179722.6|179806.4|179716.4|7
1720811580000|2024-07-12 19:13:00|179810.5|179720.5|179803.8|179713.8|179810.5|179720.5|179803.5|179713.5|12
1720811590000|2024-07-12 19:13:10|179805.3|179715.3|179773.9|179683.9|179806.9|179716.9|179770.8|179680.8|23
1720811600000|2024-07-12 19:13:20|179774.3|179684.3|179774.1|179684.1|179776.3|179686.3|179766.2|179676.2|15
1720811610000|2024-07-12 19:13:30|179774.3|179684.3|179776.9|179686.9|179777.8|179687.8|179773.7|179683.7|13
1720811620000|2024-07-12 19:13:40|179777.5|179687.5|179793.1|179663.1|179793.8|179687.6|179774.5|179663.1|12
1720811630000|2024-07-12 19:13:50|179793|179663|179793.2|179663.2|179796.3|179666.3|179791.4|179661.4|10
1720811640000|2024-07-12 19:14:00|179793.3|179663.3|179794.5|179664.5|179794.5|179664.5|179793.3|179663.3|3
1720811650000|2024-07-12 19:14:10|179794.3|179664.3|179794.7|179664.7|179794.7|179664.7|179794.3|179664.3|3
1720811660000|2024-07-12 19:14:20|179794.8|179664.8|179791.1|179661.1|179794.8|179664.8|179791.1|179661.1|11
1720811670000|2024-07-12 19:14:30|179791|179661|179751.3|179621.3|179791|179661|179751.3|179621.3|14
1720811680000|2024-07-12 19:14:40|179751.1|179621.1|179751.2|179621.2|179751.6|179621.6|179749.3|179619.3|9
1720811690000|2024-07-12 19:14:50|179752.1|179622.1|179749.6|179619.6|179752.3|179622.3|179749.6|179619.6|10
1720811700000|2024-07-12 19:15:00|179748.5|179618.5|179755.6|179625.6|179755.6|179625.6|179748.1|179618.1|12
1720811710000|2024-07-12 19:15:10|179754.8|179624.8|179754.4|179624.4|179755.8|179625.8|179754.3|179624.3|10
1720811720000|2024-07-12 19:15:20|179753.9|179623.9|179757.5|179627.5|179758.3|179628.3|179753.9|179623.9|9
1720811730000|2024-07-12 19:15:30|179759.2|179629.2|179757|179627|179759.3|179629.3|179756.9|179626.9|9
1720811740000|2024-07-12 19:15:40|179756.8|179626.8|179757.2|179627.2|179757.2|179627.2|179756.8|179626.8|2
1720811750000|2024-07-12 19:15:50|179755.9|179625.9|179755.9|179625.9|179755.9|179625.9|179755.9|179625.9|1
1720811760000|2024-07-12 19:16:00|179757|179627|179755.8|179625.8|179757|179627|179755.8|179625.8|3
1720811770000|2024-07-12 19:16:10|179755.7|179625.7|179756.6|179626.6|179758.7|179628.7|179755.2|179625.2|13
1720811780000|2024-07-12 19:16:20|179757.4|179627.4|179755.4|179625.4|179757.4|179627.4|179755.4|179625.4|6
1720811790000|2024-07-12 19:16:30|179755.2|179625.2|179756.6|179626.6|179756.6|179626.6|179754.6|179624.6|5
1720811810000|2024-07-12 19:16:50|179755.8|179625.8|179750.5|179620.5|179756.5|179626.5|179750.5|179620.5|6
1720811820000|2024-07-12 19:17:00|179750.1|179620.1|179749.2|179619.2|179750.1|179620.1|179749.2|179619.2|6
1720811830000|2024-07-12 19:17:10|179749.9|179619.9|179743.1|179613.1|179754.7|179624.7|179743.1|179613.1|17
1720811840000|2024-07-12 19:17:20|179743|179613|179759.3|179669.3|179760.3|179670.3|179726|179612.7|10
1720811850000|2024-07-12 19:17:30|179757|179667|179760.7|179670.7|179763.2|179673.2|179756.4|179666.4|11
1720811860000|2024-07-12 19:17:40|179755.8|179665.8|179732.2|179642.2|179755.8|179665.8|179730.7|179640.7|13
1720811870000|2024-07-12 19:17:50|179732.3|179642.3|179733.4|179643.4|179734.7|179644.7|179730.9|179640.9|18
1720811880000|2024-07-12 19:18:00|179733.2|179643.2|179733.6|179643.6|179733.6|179643.6|179733.2|179643.2|3
1720811890000|2024-07-12 19:18:10|179733.7|179643.7|179734|179644|179735|179645|179733.7|179643.7|5
1720811900000|2024-07-12 19:18:20|179735.9|179645.9|179736.3|179646.3|179736.3|179646.3|179734|179644|3
1720811910000|2024-07-12 19:18:30|179738.3|179648.3|179736.5|179646.5|179738.4|179648.4|179736.5|179646.5|3
1720811920000|2024-07-12 19:18:40|179736.8|179646.8|179737.5|179647.5|179738.1|179648.1|179735.9|179645.9|7
1720811930000|2024-07-12 19:18:50|179738.9|179648.9|179736|179646|179739.4|179649.4|179736|179646|11
1720811940000|2024-07-12 19:19:00|179736.2|179646.2|179739.7|179649.7|179740.5|179650.5|179736.1|179646.1|6
1720811950000|2024-07-12 19:19:10|179739.8|179649.8|179739|179649|179739.9|179649.9|179738.8|179648.8|6
1720811960000|2024-07-12 19:19:20|179738.1|179648.1|179738|179648|179738.1|179648.1|179738|179648|2
1720811970000|2024-07-12 19:19:30|179738.1|179648.1|179733.8|179643.8|179738.1|179648.1|179733.3|179643.3|7
1720811980000|2024-07-12 19:19:40|179733.9|179643.9|179735.2|179645.2|179735.2|179645.2|179733.9|179643.9|4
1720811990000|2024-07-12 19:19:50|179735.4|179645.4|179736.4|179646.4|179736.4|179646.4|179735.4|179645.4|2
1720812000000|2024-07-12 19:20:00|179736.3|179646.3|179740.7|179650.7|179740.7|179650.7|179736.3|179646.3|6
1720812010000|2024-07-12 19:20:10|179736.8|179646.8|179740.5|179650.5|179740.5|179650.5|179736.8|179646.8|2
1720812020000|2024-07-12 19:20:20|179740.6|179650.6|179740.7|179650.7|179740.7|179650.7|179740.6|179650.6|2
1720812030000|2024-07-12 19:20:30|179740.3|179650.3|179744.8|179654.8|179744.9|179654.9|179740.3|179650.3|6
1720812040000|2024-07-12 19:20:40|179744.9|179654.9|179744.4|179654.4|179744.9|179654.9|179744.4|179654.4|4
1720812050000|2024-07-12 19:20:50|179744.9|179654.9|179745.9|179655.9|179745.9|179655.9|179744.9|179654.9|3
1720812060000|2024-07-12 19:21:00|179747|179657|179745.8|179655.8|179747|179657|179745.8|179655.8|5
1720812070000|2024-07-12 19:21:10|179744.8|179654.8|179743|179653|179746.5|179656.5|179742.4|179652.4|18
1720812080000|2024-07-12 19:21:20|179743.4|179653.4|179743.3|179653.3|179743.4|179653.4|179743.3|179653.3|2
1720812090000|2024-07-12 19:21:30|179742.3|179652.3|179742.4|179652.4|179743.2|179653.2|179742|179652|10
1720812110000|2024-07-12 19:21:50|179742|179652|179741.6|179651.6|179742|179652|179741.6|179651.6|3
1720812120000|2024-07-12 19:22:00|179740.3|179650.3|179740.3|179650.3|179740.3|179650.3|179740.3|179650.3|1
1720812130000|2024-07-12 19:22:10|179740.4|179650.4|179740.4|179650.4|179740.4|179650.4|179740.4|179650.4|1
1720812140000|2024-07-12 19:22:20|179740.8|179650.8|179740.8|179650.8|179740.8|179650.8|179740.8|179650.8|1
1720812150000|2024-07-12 19:22:30|179738.5|179648.5|179738.5|179648.5|179738.5|179648.5|179738.5|179648.5|1
1720812160000|2024-07-12 19:22:40|179739.5|179649.5|179741.5|179651.5|179741.5|179651.5|179739.5|179649.5|4
1720812170000|2024-07-12 19:22:50|179741.6|179651.6|179741.6|179651.6|179741.7|179651.7|179741.6|179651.6|3
1720812180000|2024-07-12 19:23:00|179742|179652|179742.1|179652.1|179742.2|179652.2|179742|179652|3
1720812190000|2024-07-12 19:23:10|179742.2|179652.2|179742.2|179652.2|179742.2|179652.2|179742.2|179652.2|1
1720812200000|2024-07-12 19:23:20|179742.3|179652.3|179743.4|179653.4|179743.4|179653.4|179742.3|179652.3|2
1720812210000|2024-07-12 19:23:30|179742.6|179652.6|179740.3|179650.3|179742.6|179652.6|179740.3|179650.3|2
1720812220000|2024-07-12 19:23:40|179740.2|179650.2|179746.2|179656.2|179746.2|179656.2|179736.8|179646.8|11
1720812230000|2024-07-12 19:23:50|179744.2|179654.2|179744.2|179654.2|179744.2|179654.2|179744.2|179654.2|1
1720812240000|2024-07-12 19:24:00|179743.9|179653.9|179742.5|179652.5|179746.2|179656.2|179739.9|179649.9|13
1720812250000|2024-07-12 19:24:10|179742.8|179652.8|179742.8|179652.8|179742.8|179652.8|179742.8|179652.8|1
1720812260000|2024-07-12 19:24:20|179742.9|179652.9|179742.9|179652.9|179742.9|179652.9|179742.9|179652.9|1
1720812270000|2024-07-12 19:24:30|179740.5|179650.5|179744.2|179654.2|179744.2|179654.2|179740.5|179650.5|5
1720812280000|2024-07-12 19:24:40|179744.4|179654.4|179747.6|179657.6|179747.7|179657.7|179744.4|179654.4|6
1720812290000|2024-07-12 19:24:50|179747.3|179657.3|179747|179657|179747.3|179657.3|179746.2|179656.2|6
1720812300000|2024-07-12 19:25:00|179746.9|179656.9|179751.2|179661.2|179752.9|179662.9|179745.5|179655.5|7
1720812310000|2024-07-12 19:25:10|179750.4|179660.4|179745.1|179655.1|179753.6|179663.6|179745.1|179655.1|14
1720812320000|2024-07-12 19:25:20|179745.2|179655.2|179744.9|179654.9|179745.7|179655.7|179744.7|179654.7|8
1720812330000|2024-07-12 19:25:30|179744.8|179654.8|179740.1|179650.1|179744.8|179654.8|179740.1|179650.1|7
1720812340000|2024-07-12 19:25:40|179739.7|179649.7|179741.5|179651.5|179744.7|179654.7|179739.7|179649.7|6
1720812350000|2024-07-12 19:25:50|179741.6|179651.6|179716.3|179626.3|179741.7|179651.7|179713.1|179623.1|15
1720812360000|2024-07-12 19:26:00|179717.5|179627.5|179721|179631|179721.2|179631.2|179717.5|179627.5|9
1720812370000|2024-07-12 19:26:10|179720.7|179630.7|179721|179631|179721.1|179631.1|179720.7|179630.7|3
1720812380000|2024-07-12 19:26:20|179719.3|179629.3|179730.2|179640.2|179730.2|179640.2|179719.3|179629.3|16
1720812390000|2024-07-12 19:26:30|179731.1|179641.1|179733.5|179643.5|179734.1|179644.1|179730.4|179640.4|15
1720812400000|2024-07-12 19:26:40|179732.7|179642.7|179720.3|179630.3|179732.7|179642.7|179720.3|179630.3|11
1720812410000|2024-07-12 19:26:50|179720.7|179630.7|179721.6|179631.6|179722.5|179632.5|179720.7|179630.7|5
1720812420000|2024-07-12 19:27:00|179720|179630|179720.4|179630.4|179720.4|179630.4|179718.1|179628.1|3
1720812430000|2024-07-12 19:27:10|179719.8|179629.8|179717.6|179627.6|179719.9|179629.9|179717.6|179627.6|5
1720812440000|2024-07-12 19:27:20|179718.5|179628.5|179720.9|179630.9|179721.1|179631.1|179718.5|179628.5|8
1720812450000|2024-07-12 19:27:30|179721.5|179631.5|179720.2|179630.2|179721.5|179631.5|179718.4|179628.4|6
1720812460000|2024-07-12 19:27:40|179720.4|179630.4|179719.2|179629.2|179720.4|179630.4|179718.5|179628.5|4
1720812470000|2024-07-12 19:27:50|179719.5|179629.5|179721.2|179631.2|179721.2|179631.2|179719.4|179629.4|5
1720812480000|2024-07-12 19:28:00|179720.3|179630.3|179721|179631|179722|179632|179719.5|179629.5|14
1720812490000|2024-07-12 19:28:10|179720.5|179630.5|179719.9|179629.9|179720.5|179630.5|179717.5|179627.5|12
1720812500000|2024-07-12 19:28:20|179719.8|179629.8|179719.4|179629.4|179720.4|179630.4|179719.4|179629.4|6
1720812510000|2024-07-12 19:28:30|179719.5|179629.5|179719.5|179629.5|179719.5|179629.5|179719.5|179629.5|1
1720812520000|2024-07-12 19:28:40|179719.9|179629.9|179720|179630|179721.4|179631.4|179719.9|179629.9|3
1720812530000|2024-07-12 19:28:50|179719.1|179629.1|179722|179632|179722|179632|179719.1|179629.1|7
1720812540000|2024-07-12 19:29:00|179720.3|179630.3|179720.9|179630.9|179721.3|179631.3|179719.9|179629.9|7
1720812550000|2024-07-12 19:29:10|179719.3|179629.3|179722|179632|179722|179632|179719.3|179629.3|6
1720812560000|2024-07-12 19:29:20|179719.7|179629.7|179716.3|179626.3|179719.7|179629.7|179714.1|179624.1|13
1720812570000|2024-07-12 19:29:30|179714.6|179624.6|179715.3|179625.3|179715.3|179625.3|179714.6|179624.6|4
1720812580000|2024-07-12 19:29:40|179716.7|179626.7|179717.7|179627.7|179720.6|179630.6|179716.7|179626.7|13
1720812590000|2024-07-12 19:29:50|179718.1|179628.1|179717.9|179627.9|179718.6|179628.6|179717.9|179627.9|7
1720812600000|2024-07-12 19:30:00|179717.7|179627.7|179715.5|179625.5|179719|179629|179715|179625|13
1720812610000|2024-07-12 19:30:10|179715.6|179625.6|179717.7|179627.7|179719.7|179629.7|179715.6|179625.6|7
1720812620000|2024-07-12 19:30:20|179717.6|179627.6|179721|179631|179721|179631|179715.3|179625.3|12
1720812630000|2024-07-12 19:30:30|179719.3|179629.3|179723.5|179633.5|179723.8|179633.8|179719.3|179629.3|10
1720812640000|2024-07-12 19:30:40|179723.6|179633.6|179724|179634|179740.2|179650.2|179721.9|179631.9|15
1720812650000|2024-07-12 19:30:50|179723|179633|179726.5|179636.5|179726.5|179636.5|179722.8|179632.8|9
1720812660000|2024-07-12 19:31:00|179725|179635|179725.7|179635.7|179726.5|179636.5|179725|179635|14
1720812670000|2024-07-12 19:31:10|179726.1|179636.1|179729.4|179639.4|179735.5|179645.5|179726.1|179636.1|20
1720812680000|2024-07-12 19:31:20|179729.7|179639.7|179757.4|179667.4|179757.4|179667.4|179729.7|179639.7|15
1720812690000|2024-07-12 19:31:30|179752.5|179662.5|179758|179668|179761.6|179671.6|179752.5|179662.5|16
1720812700000|2024-07-12 19:31:40|179755.9|179665.9|179751.3|179661.3|179755.9|179665.9|179751.3|179661.3|15
1720812710000|2024-07-12 19:31:50|179751.1|179661.1|179748|179658|179751.1|179661.1|179748|179658|9
1720812720000|2024-07-12 19:32:00|179746.1|179656.1|179746.7|179656.7|179747.1|179657.1|179742.5|179652.5|17
1720812730000|2024-07-12 19:32:10|179746.8|179656.8|179740.7|179650.7|179746.8|179656.8|179740.7|179650.7|11
1720812740000|2024-07-12 19:32:20|179740.5|179650.5|179743.1|179653.1|179743.2|179653.2|179740.5|179650.5|6
1720812750000|2024-07-12 19:32:30|179742.8|179652.8|179740.5|179650.5|179742.8|179652.8|179740.5|179650.5|8
1720812760000|2024-07-12 19:32:40|179739.8|179649.8|179736.1|179646.1|179739.8|179649.8|179735.7|179645.7|12
1720812770000|2024-07-12 19:32:50|179736.2|179646.2|179736.4|179646.4|179742.3|179652.3|179735.9|179645.9|13
1720812780000|2024-07-12 19:33:00|179736.5|179646.5|179736.3|179646.3|179736.5|179646.5|179735.5|179645.5|11
1720812790000|2024-07-12 19:33:10|179735.4|179645.4|179736.8|179646.8|179739.3|179649.3|179734.9|179644.9|10
1720812800000|2024-07-12 19:33:20|179736.9|179646.9|179734.9|179644.9|179737.4|179647.4|179734.5|179644.5|11
1720812810000|2024-07-12 19:33:30|179735.4|179645.4|179741|179651|179741.2|179651.2|179735.4|179645.4|14
1720812820000|2024-07-12 19:33:40|179740.9|179650.9|179741|179651|179741|179651|179740.9|179650.9|2
1720812830000|2024-07-12 19:33:50|179739.3|179649.3|179739|179649|179739.7|179649.7|179736.3|179646.3|16
1720812840000|2024-07-12 19:34:00|179738.8|179648.8|179738.5|179648.5|179740.2|179650.2|179738.5|179648.5|12
1720812850000|2024-07-12 19:34:10|179738.6|179648.6|179736.9|179646.9|179739|179649|179736.9|179646.9|8
1720812860000|2024-07-12 19:34:20|179739|179649|179735|179645|179739|179649|179729.6|179639.6|19
1720812870000|2024-07-12 19:34:30|179733.3|179643.3|179729.8|179639.8|179734.8|179644.8|179729.8|179639.8|13
1720812880000|2024-07-12 19:34:40|179730.2|179640.2|179728.3|179638.3|179730.9|179640.9|179728.3|179638.3|9
1720812890000|2024-07-12 19:34:50|179727.8|179637.8|179729.1|179639.1|179729.1|179639.1|179727.8|179637.8|2
1720812900000|2024-07-12 19:35:00|179730.7|179640.7|179736|179646|179736.5|179646.5|179730.7|179640.7|10
1720812910000|2024-07-12 19:35:10|179733.4|179643.4|179740.2|179650.2|179740.6|179650.6|179732|179642|17
1720812920000|2024-07-12 19:35:20|179740.1|179650.1|179734.6|179644.6|179741.4|179651.4|179734.6|179644.6|12
1720812930000|2024-07-12 19:35:30|179735.2|179645.2|179735.2|179645.2|179736.5|179646.5|179734.7|179644.7|8
1720812950000|2024-07-12 19:35:50|179732.5|179642.5|179734.8|179644.8|179735.1|179645.1|179732.5|179642.5|8
1720812960000|2024-07-12 19:36:00|179735.4|179645.4|179734.8|179644.8|179735.4|179645.4|179734.8|179644.8|2
1720812970000|2024-07-12 19:36:10|179736.8|179646.8|179737.8|179647.8|179739.6|179649.6|179735.4|179645.4|15
1720812980000|2024-07-12 19:36:20|179737.9|179647.9|179736.5|179646.5|179738.4|179648.4|179735.6|179645.6|9
1720812990000|2024-07-12 19:36:30|179736.6|179646.6|179736.1|179646.1|179736.8|179646.8|179735.9|179645.9|5
1720813000000|2024-07-12 19:36:40|179738|179648|179740.1|179650.1|179740.1|179650.1|179736.4|179646.4|5
1720813010000|2024-07-12 19:36:50|179739.8|179649.8|179738.4|179648.4|179743.8|179653.8|179737.3|179647.3|22
1720813020000|2024-07-12 19:37:00|179737.5|179647.5|179737.7|179647.7|179737.8|179647.8|179737.4|179647.4|6
1720813030000|2024-07-12 19:37:10|179738.5|179648.5|179738.8|179648.8|179738.8|179648.8|179738.5|179648.5|3
1720813040000|2024-07-12 19:37:20|179738.5|179648.5|179739.8|179649.8|179739.8|179649.8|179738.2|179648.2|6
1720813050000|2024-07-12 19:37:30|179739.5|179649.5|179736.7|179646.7|179739.5|179649.5|179731.1|179641.1|8
1720813060000|2024-07-12 19:37:40|179737.1|179647.1|179739.8|179649.8|179742.8|179652.8|179733.8|179643.8|23
1720813070000|2024-07-12 19:37:50|179740.2|179650.2|179739.6|179649.6|179741.9|179651.9|179739.6|179649.6|20
1720813080000|2024-07-12 19:38:00|179739.7|179649.7|179737.6|179647.6|179740.7|179650.7|179737.5|179647.5|11
1720813090000|2024-07-12 19:38:10|179739.2|179649.2|179730.4|179640.4|179739.3|179649.3|179730.3|179640.3|19
1720813100000|2024-07-12 19:38:20|179728.9|179638.9|179735.5|179645.5|179742.5|179652.5|179728.6|179638.6|9
1720813110000|2024-07-12 19:38:30|179734.5|179644.5|179733.2|179643.2|179735|179645|179733.1|179643.1|18
1720813120000|2024-07-12 19:38:40|179733.3|179643.3|179733.3|179643.3|179733.4|179643.4|179733.3|179643.3|3
1720813130000|2024-07-12 19:38:50|179732.4|179642.4|179734.7|179644.7|179734.7|179644.7|179730.7|179640.7|12
1720813140000|2024-07-12 19:39:00|179732.7|179642.7|179732.8|179642.8|179734.7|179644.7|179732.7|179642.7|12
1720813150000|2024-07-12 19:39:10|179731.2|179641.2|179737.9|179647.9|179738.5|179648.5|179731.2|179641.2|11
1720813160000|2024-07-12 19:39:20|179737.4|179647.4|179736.5|179646.5|179740.3|179650.3|179736.1|179646.1|19
1720813170000|2024-07-12 19:39:30|179736.4|179646.4|179740|179650|179740|179650|179736.3|179646.3|12
1720813180000|2024-07-12 19:39:40|179739.6|179649.6|179735.9|179645.9|179739.7|179649.7|179735.6|179645.6|23
1720813190000|2024-07-12 19:39:50|179734.2|179644.2|179734.7|179644.7|179734.7|179644.7|179732.1|179642.1|15
1720813200000|2024-07-12 19:40:00|179734.9|179644.9|179741.4|179651.4|179741.4|179651.4|179734.6|179644.6|13
1720813210000|2024-07-12 19:40:10|179740.7|179650.7|179735.5|179645.5|179740.7|179650.7|179735.2|179645.2|20
1720813220000|2024-07-12 19:40:20|179735.8|179645.8|179735.6|179645.6|179741|179651|179735.1|179645.1|18
1720813230000|2024-07-12 19:40:30|179735.2|179645.2|179735.4|179645.4|179735.4|179645.4|179735.2|179645.2|4
1720813240000|2024-07-12 19:40:40|179735.5|179645.5|179740.6|179650.6|179740.6|179650.6|179735.5|179645.5|15
1720813250000|2024-07-12 19:40:50|179740.7|179650.7|179737.4|179647.4|179740.7|179650.7|179735.9|179645.9|18
1720813260000|2024-07-12 19:41:00|179737.3|179647.3|179734.4|179644.4|179737.3|179647.3|179734.4|179644.4|4
1720813270000|2024-07-12 19:41:10|179733.5|179643.5|179730.7|179640.7|179733.6|179643.6|179727.7|179637.7|19
1720813280000|2024-07-12 19:41:20|179730.6|179640.6|179729|179639|179731.1|179641.1|179729|179639|10
1720813290000|2024-07-12 19:41:30|179729.1|179639.1|179729.6|179639.6|179730.5|179640.5|179727.1|179637.1|11
1720813300000|2024-07-12 19:41:40|179727.5|179637.5|179728.5|179638.5|179728.5|179638.5|179727.5|179637.5|5
1720813310000|2024-07-12 19:41:50|179728.6|179638.6|179728.3|179638.3|179728.6|179638.6|179728.2|179638.2|5
1720813320000|2024-07-12 19:42:00|179728.2|179638.2|179728.1|179638.1|179728.2|179638.2|179728|179638|4
1720813330000|2024-07-12 19:42:10|179726.4|179636.4|179726.8|179636.8|179726.8|179636.8|179726.3|179636.3|3
1720813340000|2024-07-12 19:42:20|179728.2|179638.2|179729.3|179639.3|179729.5|179639.5|179727.8|179637.8|8
1720813350000|2024-07-12 19:42:30|179730.2|179640.2|179730.3|179640.3|179730.5|179640.5|179730.2|179640.2|5
1720813360000|2024-07-12 19:42:40|179730.4|179640.4|179730.5|179640.5|179730.5|179640.5|179730.2|179640.2|5
1720813370000|2024-07-12 19:42:50|179732.6|179642.6|179729.2|179639.2|179732.6|179642.6|179725.6|179635.6|8
1720813390000|2024-07-12 19:43:10|179728.7|179638.7|179732.9|179642.9|179732.9|179642.9|179728.7|179638.7|5
1720813400000|2024-07-12 19:43:20|179732.6|179642.6|179733.7|179643.7|179734.2|179644.2|179732.6|179642.6|8
1720813410000|2024-07-12 19:43:30|179733.4|179643.4|179737.4|179647.4|179737.4|179647.4|179733.4|179643.4|11
1720813430000|2024-07-12 19:43:50|179739.6|179649.6|179741.4|179651.4|179743.4|179653.4|179739.6|179649.6|12
1720813440000|2024-07-12 19:44:00|179742.3|179652.3|179745.3|179655.3|179745.3|179655.3|179739.4|179649.4|21
1720813450000|2024-07-12 19:44:10|179743.9|179653.9|179740.8|179650.8|179743.9|179653.9|179740.8|179650.8|11
1720813460000|2024-07-12 19:44:20|179740.9|179650.9|179740.2|179650.2|179741.2|179651.2|179740.2|179650.2|4
1720813470000|2024-07-12 19:44:30|179740.4|179650.4|179738|179648|179740.4|179650.4|179737.4|179647.4|11
1720813480000|2024-07-12 19:44:40|179739.4|179649.4|179739.4|179649.4|179739.4|179649.4|179739.4|179649.4|1
1720813490000|2024-07-12 19:44:50|179735.7|179645.7|179732.4|179642.4|179735.7|179645.7|179732.4|179642.4|18
1720813500000|2024-07-12 19:45:00|179731.7|179641.7|179725.1|179635.1|179731.7|179641.7|179723.1|179633.1|18
1720813510000|2024-07-12 19:45:10|179725.3|179635.3|179725.3|179635.3|179725.8|179635.8|179725.1|179635.1|10
1720813520000|2024-07-12 19:45:20|179725.5|179635.5|179727.7|179637.7|179728|179638|179725.5|179635.5|8
1720813530000|2024-07-12 19:45:30|179729.2|179639.2|179731.2|179641.2|179731.2|179641.2|179729.1|179639.1|11
1720813540000|2024-07-12 19:45:40|179731.1|179641.1|179820.3|179690.3|179820.3|179720.8|179729.2|179639.2|17
1720813550000|2024-07-12 19:45:50|179828.2|179698.2|179811.1|179721.1|179832.6|179721.1|179811.1|179696.5|13
1720813560000|2024-07-12 19:46:00|179810.2|179720.2|179810.6|179720.6|179811.1|179721.1|179808.5|179718.5|13
1720813570000|2024-07-12 19:46:10|179809.8|179719.8|179806.7|179716.7|179812.4|179722.4|179804.7|179714.7|15
1720813580000|2024-07-12 19:46:20|179804.9|179714.9|179805.2|179715.2|179807.4|179717.4|179804.7|179714.7|12
1720813590000|2024-07-12 19:46:30|179806|179716|179804.7|179714.7|179806|179716|179800.4|179710.4|19
1720813600000|2024-07-12 19:46:40|179804.5|179714.5|179805.7|179715.7|179805.8|179715.8|179804.5|179714.5|7
1720813620000|2024-07-12 19:47:00|179806.9|179716.9|179807.1|179717.1|179807.4|179717.4|179805.2|179715.2|11
1720813630000|2024-07-12 19:47:10|179807.4|179717.4|179840.1|179750.1|179841.1|179751.1|179807.4|179717.4|16
1720813640000|2024-07-12 19:47:20|179840|179750|179839.2|179749.2|179842.6|179752.6|179838.6|179748.6|5
1720813650000|2024-07-12 19:47:30|179834.1|179744.1|179833.5|179743.5|179838|179748|179833.3|179743.3|12
1720813660000|2024-07-12 19:47:40|179833.4|179743.4|179830.9|179740.9|179834.9|179744.9|179830.3|179740.3|16
1720813670000|2024-07-12 19:47:50|179831.1|179741.1|179830.7|179740.7|179833.9|179743.9|179829.5|179739.5|18
1720813680000|2024-07-12 19:48:00|179829.1|179739.1|179830.9|179740.9|179831.8|179741.8|179828.4|179738.4|18
1720813690000|2024-07-12 19:48:10|179828.6|179738.6|179830.6|179740.6|179831.1|179741.1|179824|179734|11
1720813700000|2024-07-12 19:48:20|179831.1|179741.1|179829.8|179739.8|179832.6|179742.6|179829.5|179739.5|4
1720813710000|2024-07-12 19:48:30|179829.9|179739.9|179828.5|179738.5|179831.8|179741.8|179828.5|179738.5|7
1720813720000|2024-07-12 19:48:40|179827.6|179737.6|179824.5|179734.5|179829|179739|179823.2|179733.2|18
1720813730000|2024-07-12 19:48:50|179825.1|179735.1|179826.4|179736.4|179827.7|179737.7|179825.1|179735.1|13
1720813740000|2024-07-12 19:49:00|179825.7|179735.7|179826.8|179736.8|179826.8|179736.8|179825.7|179735.7|4
1720813750000|2024-07-12 19:49:10|179826.7|179736.7|179827.1|179737.1|179828.5|179738.5|179825.5|179735.5|18
1720813770000|2024-07-12 19:49:30|179825|179735|179824.6|179734.6|179825|179735|179821.9|179731.9|9
1720813780000|2024-07-12 19:49:40|179824.9|179734.9|179825|179735|179829.3|179739.3|179824.9|179734.9|14
1720813790000|2024-07-12 19:49:50|179824.9|179734.9|179822.3|179732.3|179824.9|179734.9|179821.2|179731.2|12
1720813800000|2024-07-12 19:50:00|179818.7|179728.7|179824.6|179734.6|179825.2|179735.2|179818.7|179728.7|11
1720813810000|2024-07-12 19:50:10|179824|179734|179827.3|179737.3|179827.4|179737.4|179822.9|179732.9|16
1720813820000|2024-07-12 19:50:20|179828|179738|179831.7|179741.7|179831.7|179741.7|179828|179738|7
1720813830000|2024-07-12 19:50:30|179832.5|179742.5|179833.3|179743.3|179835.4|179745.4|179832.5|179742.5|5
1720813840000|2024-07-12 19:50:40|179833.2|179743.2|179838.2|179748.2|179838.2|179748.2|179833.2|179743.2|7
1720813850000|2024-07-12 19:50:50|179835.6|179745.6|179832.4|179742.4|179835.6|179745.6|179826.3|179736.3|6
1720813860000|2024-07-12 19:51:00|179832.1|179742.1|179831.2|179741.2|179834.6|179744.6|179829.1|179739.1|8
1720813870000|2024-07-12 19:51:10|179831.9|179741.9|179827.8|179737.8|179831.9|179741.9|179827.7|179737.7|6
1720813880000|2024-07-12 19:51:20|179828.2|179738.2|179826.6|179736.6|179828.2|179738.2|179826.2|179736.2|7
1720813890000|2024-07-12 19:51:30|179826.9|179736.9|179826.9|179736.9|179826.9|179736.9|179826.9|179736.9|1
1720813900000|2024-07-12 19:51:40|179827.6|179737.6|179819.3|179729.3|179827.6|179737.6|179814.9|179724.9|14
1720813910000|2024-07-12 19:51:50|179821.1|179731.1|179825.5|179735.5|179825.5|179735.5|179818.3|179728.3|10
1720813920000|2024-07-12 19:52:00|179824.7|179734.7|179819.2|179729.2|179827.1|179737.1|179816.2|179726.2|20
1720813930000|2024-07-12 19:52:10|179821.1|179731.1|179819.6|179729.6|179822.2|179732.2|179817.3|179727.3|18
1720813940000|2024-07-12 19:52:20|179818.9|179728.9|179730.4|179640.4|179818.9|179728.9|179730.4|179640.4|25
1720813950000|2024-07-12 19:52:30|179725.7|179635.7|179737.2|179647.2|179740.2|179650.2|179725.7|179635.7|20
1720813960000|2024-07-12 19:52:40|179737.7|179647.7|179737.1|179647.1|179737.7|179647.7|179736.8|179646.8|7
1720813970000|2024-07-12 19:52:50|179737.5|179647.5|179740.7|179650.7|179741.4|179651.4|179737.5|179647.5|10
1720813980000|2024-07-12 19:53:00|179740|179650|179738.5|179648.5|179741.9|179651.9|179736.1|179646.1|12
1720813990000|2024-07-12 19:53:10|179739|179649|179742.8|179652.8|179743.7|179653.7|179739|179649|7
1720814000000|2024-07-12 19:53:20|179742.6|179652.6|179743.9|179653.9|179743.9|179653.9|179742.5|179652.5|7
1720814010000|2024-07-12 19:53:30|179744|179654|179744.9|179654.9|179744.9|179654.9|179743.3|179653.3|8
1720814020000|2024-07-12 19:53:40|179742.7|179652.7|179746.3|179656.3|179747.5|179657.5|179742.7|179652.7|5
1720814030000|2024-07-12 19:53:50|179746.9|179656.9|179747.2|179657.2|179749.8|179659.8|179746.9|179656.9|13
1720814040000|2024-07-12 19:54:00|179745.4|179655.4|179739.9|179649.9|179745.5|179655.5|179739.9|179649.9|7
1720814050000|2024-07-12 19:54:10|179740|179650|179744.6|179654.6|179745.6|179655.6|179740|179650|8
1720814060000|2024-07-12 19:54:20|179744.4|179654.4|179744.5|179654.5|179744.6|179654.6|179742.1|179652.1|4
1720814080000|2024-07-12 19:54:40|179744.3|179654.3|179745.1|179655.1|179745.7|179655.7|179742.5|179652.5|7
1720814090000|2024-07-12 19:54:50|179744.9|179654.9|179745.1|179655.1|179745.1|179655.1|179744.8|179654.8|3
1720814100000|2024-07-12 19:55:00|179745.2|179655.2|179758.6|179668.6|179758.6|179668.6|179742.1|179652.1|12
1720814110000|2024-07-12 19:55:10|179757.7|179667.7|179760|179670|179760|179670|179756|179666|11
1720814120000|2024-07-12 19:55:20|179759|179669|179743.4|179653.4|179759|179669|179743.3|179653.3|14
1720814130000|2024-07-12 19:55:30|179743.3|179653.3|179731.8|179641.8|179743.6|179653.6|179729.8|179639.8|11
1720814140000|2024-07-12 19:55:40|179731.6|179641.6|179738.8|179648.8|179738.8|179648.8|179731.6|179641.6|7
1720814150000|2024-07-12 19:55:50|179736|179646|179735.9|179645.9|179736|179646|179735.7|179645.7|6
1720814160000|2024-07-12 19:56:00|179735.4|179645.4|179732.1|179642.1|179736.4|179646.4|179732.1|179642.1|5
1720814170000|2024-07-12 19:56:10|179731.3|179641.3|179731.6|179641.6|179731.7|179641.7|179731.3|179641.3|6
1720814180000|2024-07-12 19:56:20|179730.1|179640.1|179723|179633|179730.1|179640.1|179720|179630|18
1720814190000|2024-07-12 19:56:30|179724.5|179634.5|179722.3|179632.3|179724.6|179634.6|179721.1|179631.1|10
1720814200000|2024-07-12 19:56:40|179724.9|179634.9|179725.9|179635.9|179727.5|179637.5|179723.5|179633.5|4
1720814210000|2024-07-12 19:56:50|179725.2|179635.2|179724.6|179634.6|179727.3|179637.3|179724.5|179634.5|8
1720814220000|2024-07-12 19:57:00|179724.9|179634.9|179726.6|179636.6|179727.5|179637.5|179724.9|179634.9|11
1720814230000|2024-07-12 19:57:10|179726.7|179636.7|179724.8|179634.8|179728.4|179638.4|179723.3|179633.3|13
1720814240000|2024-07-12 19:57:20|179725|179635|179720.5|179630.5|179725|179635|179720.4|179630.4|8
1720814250000|2024-07-12 19:57:30|179720.1|179630.1|179714.8|179624.8|179720.1|179630.1|179712.6|179622.6|18
1720814260000|2024-07-12 19:57:40|179713.5|179623.5|179710.7|179620.7|179713.5|179623.5|179707.9|179617.9|11
1720814270000|2024-07-12 19:57:50|179710.5|179620.5|179704.7|179614.7|179710.5|179620.5|179699.1|179609.1|13
1720814280000|2024-07-12 19:58:00|179704.4|179614.4|179707.2|179617.2|179707.7|179617.7|179704.4|179614.4|11
1720814290000|2024-07-12 19:58:10|179706.8|179616.8|179708.5|179618.5|179710.6|179620.6|179703.1|179613.1|10
1720814300000|2024-07-12 19:58:20|179708.7|179618.7|179709.2|179619.2|179709.2|179619.2|179708.7|179618.7|4
1720814310000|2024-07-12 19:58:30|179708.2|179618.2|179708.9|179618.9|179711.5|179621.5|179705.1|179615.1|9
1720814320000|2024-07-12 19:58:40|179711.1|179621.1|179725.2|179595.2|179725.2|179621.1|179710.2|179591|8
1720814330000|2024-07-12 19:58:50|179727|179597|179726.8|179596.8|179727.3|179597.3|179726.7|179596.7|6
1720814340000|2024-07-12 19:59:00|179727|179597|179722.1|179592.1|179727|179597|179719.9|179589.9|13
1720814350000|2024-07-12 19:59:10|179723.8|179593.8|179735.6|179605.6|179741.8|179640.7|179719.9|179593.8|25
1720814360000|2024-07-12 19:59:20|179737.6|179607.6|179733.3|179603.3|179737.6|179607.6|179732.4|179602.4|10
1720814370000|2024-07-12 19:59:30|179733.2|179603.2|179748.7|179618.7|179748.7|179638.3|179727.3|179603.1|10
1720814380000|2024-07-12 19:59:40|179727.2|179637.2|179734|179604|179744.6|179638.1|179723.7|179603.1|27
1720814390000|2024-07-12 19:59:50|179740.4|179610.4|179737.7|179607.7|179747.4|179632.8|179717.2|179607.1|28
1720814400000|2024-07-12 20:00:00|179737.8|179607.8|179606.7|179476.7|179744.4|179614.4|179602.3|179472.3|28
1720814410000|2024-07-12 20:00:10|179608|179478|179609.9|179479.9|179609.9|179479.9|179602.9|179472.9|5
1720814420000|2024-07-12 20:00:20|179611.5|179481.5|179606.4|179476.4|179611.5|179481.5|179605.2|179475.2|4
1720814430000|2024-07-12 20:00:30|179606.7|179476.7|179602.4|179472.4|179609.3|179479.3|179602.4|179472.4|9
1720814440000|2024-07-12 20:00:40|179604.5|179474.5|179621.4|179491.4|179623.3|179493.3|179602.4|179472.4|21
1720814450000|2024-07-12 20:00:50|179624.7|179494.7|179623.3|179493.3|179624.7|179494.7|179622.4|179492.4|3
1720814460000|2024-07-12 20:01:00|179623.1|179493.1|179623.1|179493.1|179623.1|179493.1|179623.1|179493.1|1
1720814470000|2024-07-12 20:01:10|179623.2|179493.2|179617|179487|179625.4|179495.4|179617|179487|4
1720814490000|2024-07-12 20:01:30|179617.3|179487.3|179625.7|179495.7|179625.7|179495.7|179617.3|179487.3|6
1720814500000|2024-07-12 20:01:40|179620.6|179490.6|179626.2|179496.2|179626.6|179496.6|179619.6|179489.6|9
1720814510000|2024-07-12 20:01:50|179623.8|179493.8|179617.4|179487.4|179623.8|179493.8|179617.4|179487.4|4
1720814520000|2024-07-12 20:02:00|179618.3|179488.3|179618.7|179488.7|179618.9|179488.9|179617.1|179487.1|6
1720814530000|2024-07-12 20:02:10|179620.3|179490.3|179618.1|179488.1|179620.3|179490.3|179617.7|179487.7|3
1720814540000|2024-07-12 20:02:20|179620.7|179490.7|179622.2|179492.2|179625.2|179495.2|179620.7|179490.7|4
1720814550000|2024-07-12 20:02:30|179620.7|179490.7|179611.9|179481.9|179620.7|179490.7|179611.6|179481.6|4
1720814560000|2024-07-12 20:02:40|179613.6|179483.6|179614.1|179484.1|179614.1|179484.1|179613.6|179483.6|2
1720814570000|2024-07-12 20:02:50|179612.3|179482.3|179612.3|179482.3|179612.3|179482.3|179612.3|179482.3|1
1720814580000|2024-07-12 20:03:00|179608.2|179478.2|179608.2|179478.2|179608.2|179478.2|179608.2|179478.2|1
1720814590000|2024-07-12 20:03:10|179610.1|179480.1|179610.1|179480.1|179610.1|179480.1|179610.1|179480.1|1
1720814600000|2024-07-12 20:03:20|179614.7|179484.7|179614.7|179484.7|179614.7|179484.7|179614.7|179484.7|1
1720814610000|2024-07-12 20:03:30|179614.8|179484.8|179612|179482|179615.4|179485.4|179612|179482|4
1720814620000|2024-07-12 20:03:40|179612.1|179482.1|179614.2|179484.2|179614.2|179484.2|179610|179480|3
1720814630000|2024-07-12 20:03:50|179610|179480|179606.2|179476.2|179610|179480|179604.1|179474.1|5
1720814640000|2024-07-12 20:04:00|179607.9|179477.9|179608.2|179478.2|179608.4|179478.4|179607.9|179477.9|3
1720814650000|2024-07-12 20:04:10|179608|179478|179608|179478|179608|179478|179608|179478|1
1720814660000|2024-07-12 20:04:20|179604.6|179474.6|179604.6|179474.6|179604.6|179474.6|179604.6|179474.6|1
1720814670000|2024-07-12 20:04:30|179599.2|179469.2|179599.2|179469.2|179599.2|179469.2|179599.2|179469.2|1
1720814680000|2024-07-12 20:04:40|179599.3|179469.3|179599.3|179469.3|179599.3|179469.3|179599.3|179469.3|1
1720814690000|2024-07-12 20:04:50|179605.1|179475.1|179605.1|179475.1|179605.1|179475.1|179605.1|179475.1|1
1720814700000|2024-07-12 20:05:00|179608.7|179478.7|179607.8|179477.8|179608.7|179478.7|179607.8|179477.8|2
1720814720000|2024-07-12 20:05:20|179603.6|179473.6|179603.6|179473.6|179603.6|179473.6|179603.6|179473.6|1
1720814730000|2024-07-12 20:05:30|179598.1|179468.1|179601.5|179471.5|179601.5|179471.5|179595.8|179465.8|9
1720814740000|2024-07-12 20:05:40|179601.7|179471.7|179601.1|179471.1|179601.7|179471.7|179597.9|179467.9|9
1720814750000|2024-07-12 20:05:50|179601.3|179471.3|179601.5|179471.5|179601.9|179471.9|179601.3|179471.3|3
1720814760000|2024-07-12 20:06:00|179600.2|179470.2|179601.6|179471.6|179601.9|179471.9|179600.2|179470.2|9
1720814770000|2024-07-12 20:06:10|179603.7|179473.7|179601.7|179471.7|179607.5|179477.5|179599.5|179469.5|14
1720814780000|2024-07-12 20:06:20|179603|179473|179602.6|179472.6|179603|179473|179602.3|179472.3|3
1720814790000|2024-07-12 20:06:30|179601.6|179471.6|179598.6|179468.6|179604.9|179474.9|179598.6|179468.6|5
1720814800000|2024-07-12 20:06:40|179598.8|179468.8|179606.5|179476.5|179606.5|179476.5|179598.6|179468.6|4
1720814810000|2024-07-12 20:06:50|179606.3|179476.3|179606.5|179476.5|179606.6|179476.6|179606.3|179476.3|4
1720814820000|2024-07-12 20:07:00|179605.8|179475.8|179605.8|179475.8|179606.1|179476.1|179605.6|179475.6|8
1720814830000|2024-07-12 20:07:10|179606.5|179476.5|179606.5|179476.5|179606.6|179476.6|179606.5|179476.5|3
1720814840000|2024-07-12 20:07:20|179601.7|179471.7|179599.9|179469.9|179601.7|179471.7|179599.7|179469.7|5
1720814850000|2024-07-12 20:07:30|179599.7|179469.7|179581.9|179491.9|179599.7|179491.9|179581.9|179469.7|2
1720814860000|2024-07-12 20:07:40|179579.7|179489.7|179606.6|179476.6|179606.6|179496.6|179579.7|179476.5|4
1720814870000|2024-07-12 20:07:50|179606.7|179476.7|179606.2|179476.2|179606.7|179476.7|179606.2|179476.2|5
1720814880000|2024-07-12 20:08:00|179606.1|179476.1|179606.3|179476.3|179606.3|179476.3|179606.1|179476.1|6
1720814890000|2024-07-12 20:08:10|179599.5|179469.5|179581.8|179491.8|179599.6|179491.8|179581.8|179469.5|3
1720814900000|2024-07-12 20:08:20|179581.4|179491.4|179581.4|179491.4|179581.4|179491.4|179581.4|179491.4|1
1720814910000|2024-07-12 20:08:30|179579.4|179489.4|179606.3|179476.3|179606.3|179489.5|179579.4|179476.2|4
1720814920000|2024-07-12 20:08:40|179606.2|179476.2|179606.1|179476.1|179606.4|179476.4|179606.1|179476.1|6
1720814930000|2024-07-12 20:08:50|179606|179476|179609.2|179479.2|179609.2|179479.2|179606|179476|9
1720814940000|2024-07-12 20:09:00|179608.1|179478.1|179602|179472|179608.1|179478.1|179602|179472|10
1720814950000|2024-07-12 20:09:10|179602.1|179472.1|179601.9|179471.9|179602.1|179472.1|179601.7|179471.7|3
1720814960000|2024-07-12 20:09:20|179601.7|179471.7|179601.6|179471.6|179601.9|179471.9|179601.6|179471.6|4
1720814970000|2024-07-12 20:09:30|179607.6|179477.6|179607.6|179477.6|179607.8|179477.8|179607.6|179477.6|3
1720814980000|2024-07-12 20:09:40|179607.7|179477.7|179607.5|179477.5|179607.8|179477.8|179607.5|179477.5|5
1720815000000|2024-07-12 20:10:00|179607.3|179477.3|179601.4|179471.4|179607.7|179477.7|179601.4|179471.4|7
1720815010000|2024-07-12 20:10:10|179601.2|179471.2|179601.4|179471.4|179601.4|179471.4|179601.2|179471.2|2
1720815020000|2024-07-12 20:10:20|179601.3|179471.3|179607.2|179477.2|179607.2|179477.2|179601.1|179471.1|3
1720815030000|2024-07-12 20:10:30|179607.1|179477.1|179607.5|179477.5|179607.6|179477.6|179601.3|179471.3|10
1720815040000|2024-07-12 20:10:40|179607.4|179477.4|179607.3|179477.3|179607.4|179477.4|179601.7|179471.7|6
1720815050000|2024-07-12 20:10:50|179601.8|179471.8|179601.4|179471.4|179607.4|179477.4|179601.4|179471.4|5
1720815060000|2024-07-12 20:11:00|179599.7|179469.7|179586.4|179496.4|179599.7|179496.4|179576.3|179469.7|13
1720815070000|2024-07-12 20:11:10|179587|179497|179606.5|179476.5|179614.8|179497|179587|179471.7|10
1720815080000|2024-07-12 20:11:20|179611.6|179481.6|179611.6|179481.6|179616.7|179486.7|179611.6|179481.6|6
1720815090000|2024-07-12 20:11:30|179611.7|179481.7|179617.8|179487.8|179617.8|179487.8|179611.6|179481.6|6
1720815100000|2024-07-12 20:11:40|179617.9|179487.9|179618.5|179488.5|179618.5|179488.5|179612.8|179482.8|6
1720815110000|2024-07-12 20:11:50|179612.4|179482.4|179612.4|179482.4|179612.4|179482.4|179612.4|179482.4|1
1720815120000|2024-07-12 20:12:00|179612.2|179482.2|179612.2|179482.2|179612.2|179482.2|179612.2|179482.2|1
1720815130000|2024-07-12 20:12:10|179615.9|179485.9|179615.9|179485.9|179615.9|179485.9|179615.9|179485.9|1
1720815140000|2024-07-12 20:12:20|179615.8|179485.8|179615.9|179485.9|179615.9|179485.9|179615.7|179485.7|4
1720815150000|2024-07-12 20:12:30|179615.7|179485.7|179615.9|179485.9|179615.9|179485.9|179615.7|179485.7|2
1720815160000|2024-07-12 20:12:40|179615.6|179485.6|179615.6|179485.6|179615.6|179485.6|179615.5|179485.5|3
1720815170000|2024-07-12 20:12:50|179585.7|179495.7|179585.7|179495.7|179585.7|179495.7|179585.7|179495.7|1
1720815180000|2024-07-12 20:13:00|179586.5|179496.5|179586.5|179496.5|179586.5|179496.5|179586.5|179496.5|1
1720815190000|2024-07-12 20:13:10|179616.1|179486.1|179616|179486|179616.1|179486.1|179615.8|179485.8|3
1720815200000|2024-07-12 20:13:20|179615|179485|179606.8|179476.8|179615|179485|179606.8|179476.8|3
1720815210000|2024-07-12 20:13:30|179607|179477|179608.5|179478.5|179608.7|179478.7|179607|179477|5
1720815220000|2024-07-12 20:13:40|179608.4|179478.4|179608.5|179478.5|179608.8|179478.8|179608.4|179478.4|6
1720815230000|2024-07-12 20:13:50|179608.8|179478.8|179611.1|179481.1|179611.1|179481.1|179608.8|179478.8|5
1720815240000|2024-07-12 20:14:00|179605.3|179475.3|179605.5|179475.5|179605.5|179475.5|179605.1|179475.1|5
1720815250000|2024-07-12 20:14:10|179605.2|179475.2|179605.5|179475.5|179605.5|179475.5|179605.2|179475.2|4
1720815260000|2024-07-12 20:14:20|179587.6|179497.6|179592.7|179502.7|179592.7|179502.7|179587.6|179497.6|2
1720815270000|2024-07-12 20:14:30|179592.8|179502.8|179592.7|179502.7|179592.8|179502.8|179592.7|179502.7|2
1720815280000|2024-07-12 20:14:40|179592.6|179502.6|179592.7|179502.7|179592.7|179502.7|179592.6|179502.6|2
1720815290000|2024-07-12 20:14:50|179587.6|179497.6|179587.6|179497.6|179587.6|179497.6|179587.6|179497.6|1
1720815300000|2024-07-12 20:15:00|179589.3|179499.3|179592.4|179502.4|179592.4|179502.4|179589.3|179499.3|2
1720815310000|2024-07-12 20:15:10|179591.2|179501.2|179591.2|179501.2|179591.2|179501.2|179591.2|179501.2|1
1720815320000|2024-07-12 20:15:20|179591.1|179501.1|179591.1|179501.1|179591.1|179501.1|179591.1|179501.1|1
1720815330000|2024-07-12 20:15:30|179591|179501|179587|179497|179591|179501|179587|179497|3
1720815340000|2024-07-12 20:15:40|179592.5|179502.5|179611.4|179481.4|179612.5|179502.5|179585.9|179476.3|11
1720815350000|2024-07-12 20:15:50|179612.3|179482.3|179591.2|179501.2|179613.1|179501.2|179587.6|179482.3|4
1720815360000|2024-07-12 20:16:00|179587.6|179497.6|179587.6|179497.6|179591.2|179501.2|179587.6|179497.6|5
1720815370000|2024-07-12 20:16:10|179592|179502|179612.6|179482.6|179612.7|179502|179592|179482.6|4
1720815380000|2024-07-12 20:16:20|179613.8|179483.8|179613.4|179483.4|179613.8|179483.8|179609.6|179479.6|7
1720815390000|2024-07-12 20:16:30|179611|179481|179612.6|179482.6|179612.6|179482.6|179607.1|179477.1|5
1720815400000|2024-07-12 20:16:40|179612|179482|179615.6|179485.6|179615.6|179485.6|179612|179482|4
1720815410000|2024-07-12 20:16:50|179612|179482|179610.4|179480.4|179612|179482|179610.4|179480.4|3
1720815420000|2024-07-12 20:17:00|179614|179484|179611.3|179481.3|179614|179484|179610.1|179480.1|6
1720815430000|2024-07-12 20:17:10|179605.9|179475.9|179611.1|179481.1|179611.2|179481.2|179605.6|179475.6|5
1720815440000|2024-07-12 20:17:20|179611.2|179481.2|179610.8|179480.8|179611.2|179481.2|179610.7|179480.7|5
1720815450000|2024-07-12 20:17:30|179610.9|179480.9|179609.9|179479.9|179610.9|179480.9|179609.9|179479.9|3
1720815480000|2024-07-12 20:18:00|179610.8|179480.8|179610.4|179480.4|179610.8|179480.8|179610.4|179480.4|2
1720815490000|2024-07-12 20:18:10|179610.2|179480.2|179610.2|179480.2|179610.4|179480.4|179610.2|179480.2|5
1720815500000|2024-07-12 20:18:20|179610.7|179480.7|179610.2|179480.2|179610.7|179480.7|179610.2|179480.2|2
1720815510000|2024-07-12 20:18:30|179609.4|179479.4|179609.4|179479.4|179609.4|179479.4|179609.4|179479.4|1
1720815530000|2024-07-12 20:18:50|179609.6|179479.6|179610.9|179480.9|179610.9|179480.9|179609.6|179479.6|4
1720815540000|2024-07-12 20:19:00|179611|179481|179610.7|179480.7|179611|179481|179610.7|179480.7|5
1720815550000|2024-07-12 20:19:10|179610.4|179480.4|179610.4|179480.4|179610.4|179480.4|179610.4|179480.4|1
1720815560000|2024-07-12 20:19:20|179610.5|179480.5|179606.9|179476.9|179610.5|179480.5|179602|179472|8
1720815570000|2024-07-12 20:19:30|179607.1|179477.1|179607.1|179477.1|179608.2|179478.2|179605.9|179475.9|12
1720815580000|2024-07-12 20:19:40|179606.5|179476.5|179605.9|179475.9|179607.3|179477.3|179605.9|179475.9|6
1720815590000|2024-07-12 20:19:50|179608|179478|179607.9|179477.9|179608|179478|179607.9|179477.9|2
1720815600000|2024-07-12 20:20:00|179608|179478|179607.8|179477.8|179608.5|179478.5|179607.8|179477.8|5
1720815610000|2024-07-12 20:20:10|179607.5|179477.5|179607.8|179477.8|179607.8|179477.8|179607.5|179477.5|2
1720815620000|2024-07-12 20:20:20|179608|179478|179607.8|179477.8|179608|179478|179607.8|179477.8|2
1720815630000|2024-07-12 20:20:30|179605.9|179475.9|179605.3|179475.3|179605.9|179475.9|179605.3|179475.3|2
1720815640000|2024-07-12 20:20:40|179607.5|179477.5|179607.5|179477.5|179607.5|179477.5|179607.5|179477.5|1
1720815660000|2024-07-12 20:21:00|179607.6|179477.6|179607.5|179477.5|179608.3|179478.3|179607.5|179477.5|4
1720815670000|2024-07-12 20:21:10|179607.3|179477.3|179605|179475|179607.4|179477.4|179605|179475|5
1720815690000|2024-07-12 20:21:30|179605.6|179475.6|179605|179475|179605.6|179475.6|179605|179475|2
1720815700000|2024-07-12 20:21:40|179607.3|179477.3|179607.4|179477.4|179607.4|179477.4|179607.3|179477.3|2
1720815710000|2024-07-12 20:21:50|179607.3|179477.3|179607.3|179477.3|179607.6|179477.6|179607.3|179477.3|4
1720815720000|2024-07-12 20:22:00|179607.7|179477.7|179607.5|179477.5|179607.9|179477.9|179607.5|179477.5|6
1720815730000|2024-07-12 20:22:10|179608.5|179478.5|179605.7|179475.7|179608.5|179478.5|179605.7|179475.7|3
1720815740000|2024-07-12 20:22:20|179606|179476|179606|179476|179606|179476|179606|179476|1
1720815750000|2024-07-12 20:22:30|179605.7|179475.7|179607.5|179477.5|179607.7|179477.7|179605.7|179475.7|3
1720815760000|2024-07-12 20:22:40|179606.8|179476.8|179607.8|179477.8|179607.8|179477.8|179606.8|179476.8|8
1720815770000|2024-07-12 20:22:50|179607.5|179477.5|179608.1|179478.1|179608.1|179478.1|179607.5|179477.5|6
1720815780000|2024-07-12 20:23:00|179608|179478|179608|179478|179608|179478|179608|179478|1
1720815790000|2024-07-12 20:23:10|179606.2|179476.2|179606.2|179476.2|179606.6|179476.6|179606.2|179476.2|4
1720815810000|2024-07-12 20:23:30|179606.5|179476.5|179610.2|179480.2|179610.5|179480.5|179606.5|179476.5|8
1720815820000|2024-07-12 20:23:40|179609.8|179479.8|179609.4|179479.4|179609.8|179479.8|179609.4|179479.4|2
1720815830000|2024-07-12 20:23:50|179609.8|179479.8|179609.4|179479.4|179609.8|179479.8|179609.4|179479.4|4
1720815840000|2024-07-12 20:24:00|179609.6|179479.6|179608.5|179478.5|179609.6|179479.6|179608.5|179478.5|2
1720815860000|2024-07-12 20:24:20|179608.2|179478.2|179609.6|179479.6|179609.6|179479.6|179608.2|179478.2|2
1720815870000|2024-07-12 20:24:30|179610.1|179480.1|179609.4|179479.4|179610.1|179480.1|179609.4|179479.4|2
1720815880000|2024-07-12 20:24:40|179609.6|179479.6|179609.3|179479.3|179609.6|179479.6|179609.1|179479.1|5
1720815890000|2024-07-12 20:24:50|179609.4|179479.4|179609.7|179479.7|179610.9|179480.9|179609.1|179479.1|12
1720815900000|2024-07-12 20:25:00|179608.2|179478.2|179608.2|179478.2|179608.5|179478.5|179608|179478|5
1720815910000|2024-07-12 20:25:10|179608|179478|179607.7|179477.7|179608.8|179478.8|179607.7|179477.7|4
1720815920000|2024-07-12 20:25:20|179607.5|179477.5|179609.1|179479.1|179609.1|179479.1|179607.5|179477.5|3
1720815930000|2024-07-12 20:25:30|179609|179479|179608.7|179478.7|179609|179479|179608.7|179478.7|2
1720815940000|2024-07-12 20:25:40|179608.6|179478.6|179608.7|179478.7|179608.9|179478.9|179608.6|179478.6|6
1720815950000|2024-07-12 20:25:50|179609.4|179479.4|179606.8|179476.8|179609.4|179479.4|179606.8|179476.8|5
1720815960000|2024-07-12 20:26:00|179607.1|179477.1|179602.3|179472.3|179607.1|179477.1|179601.4|179471.4|6
1720815970000|2024-07-12 20:26:10|179601.9|179471.9|179604.1|179474.1|179604.1|179474.1|179601.9|179471.9|2
1720815980000|2024-07-12 20:26:20|179604.9|179474.9|179605.3|179475.3|179605.4|179475.4|179604.9|179474.9|4
1720815990000|2024-07-12 20:26:30|179605.4|179475.4|179604.9|179474.9|179605.4|179475.4|179604.9|179474.9|5
1720816000000|2024-07-12 20:26:40|179603.3|179473.3|179601.5|179471.5|179603.3|179473.3|179601.5|179471.5|3
1720816010000|2024-07-12 20:26:50|179601.3|179471.3|179601.3|179471.3|179601.3|179471.3|179601.3|179471.3|1
1720816020000|2024-07-12 20:27:00|179600.7|179470.7|179601.9|179471.9|179601.9|179471.9|179600.7|179470.7|7
1720816030000|2024-07-12 20:27:10|179601.6|179471.6|179604.5|179474.5|179604.5|179474.5|179601.6|179471.6|5
1720816050000|2024-07-12 20:27:30|179604.4|179474.4|179604.5|179474.5|179605.5|179475.5|179604.4|179474.4|4
1720816060000|2024-07-12 20:27:40|179604.1|179474.1|179601.6|179471.6|179604.1|179474.1|179601|179471|7
1720816070000|2024-07-12 20:27:50|179601|179471|179601.3|179471.3|179601.3|179471.3|179601|179471|4
1720816080000|2024-07-12 20:28:00|179601.1|179471.1|179604.2|179474.2|179604.2|179474.2|179601.1|179471.1|4
1720816090000|2024-07-12 20:28:10|179604.1|179474.1|179604.3|179474.3|179604.3|179474.3|179604|179474|4
1720816100000|2024-07-12 20:28:20|179596.6|179466.6|179548.3|179418.3|179596.6|179466.6|179545.4|179415.4|9
1720816110000|2024-07-12 20:28:30|179548.4|179418.4|179548.4|179418.4|179548.4|179418.4|179546|179416|7
1720816120000|2024-07-12 20:28:40|179546|179416|179547.9|179417.9|179548.4|179418.4|179546|179416|3
1720816130000|2024-07-12 20:28:50|179549.8|179419.8|179549.3|179419.3|179550.2|179420.2|179547.3|179417.3|6
1720816140000|2024-07-12 20:29:00|179549.7|179419.7|179550|179420|179550|179420|179549.7|179419.7|2
1720816150000|2024-07-12 20:29:10|179543.4|179413.4|179543.1|179413.1|179543.4|179413.4|179541.2|179411.2|6
1720816160000|2024-07-12 20:29:20|179545.1|179415.1|179545.4|179415.4|179545.5|179415.5|179544.9|179414.9|5
1720816170000|2024-07-12 20:29:30|179545.3|179415.3|179545.3|179415.3|179545.4|179415.4|179545.3|179415.3|3
1720816180000|2024-07-12 20:29:40|179545.2|179415.2|179545.5|179415.5|179545.5|179415.5|179545.2|179415.2|2
1720816190000|2024-07-12 20:29:50|179545.6|179415.6|179547.6|179417.6|179547.6|179417.6|179544.8|179414.8|6
1720816200000|2024-07-12 20:30:00|179550.6|179420.6|179554.4|179424.4|179554.6|179424.6|179550.6|179420.6|7
1720816210000|2024-07-12 20:30:10|179554.5|179424.5|179554.4|179424.4|179554.5|179424.5|179554.4|179424.4|2
1720816220000|2024-07-12 20:30:20|179554.2|179424.2|179554|179424|179554.3|179424.3|179554|179424|4
1720816230000|2024-07-12 20:30:30|179554.1|179424.1|179554.4|179424.4|179554.4|179424.4|179553.8|179423.8|3
1720816240000|2024-07-12 20:30:40|179554.3|179424.3|179554.3|179424.3|179554.3|179424.3|179554.3|179424.3|1
1720816250000|2024-07-12 20:30:50|179554.4|179424.4|179554.1|179424.1|179554.4|179424.4|179554.1|179424.1|3
1720816270000|2024-07-12 20:31:10|179554|179424|179554.2|179424.2|179554.2|179424.2|179554|179424|3
1720816280000|2024-07-12 20:31:20|179554.1|179424.1|179554.2|179424.2|179554.2|179424.2|179554.1|179424.1|2
1720816290000|2024-07-12 20:31:30|179554.1|179424.1|179554.1|179424.1|179554.1|179424.1|179554.1|179424.1|1
1720816300000|2024-07-12 20:31:40|179554|179424|179554|179424|179554.3|179424.3|179553.9|179423.9|7
1720816320000|2024-07-12 20:32:00|179554.1|179424.1|179553.7|179423.7|179554.1|179424.1|179553.7|179423.7|4
1720816330000|2024-07-12 20:32:10|179553.8|179423.8|179553.8|179423.8|179553.8|179423.8|179553.8|179423.8|1
1720816350000|2024-07-12 20:32:30|179554|179424|179553.6|179423.6|179554|179424|179553.6|179423.6|2
1720816380000|2024-07-12 20:33:00|179553.8|179423.8|179557.5|179427.5|179557.9|179427.9|179553.6|179423.6|5
1720816390000|2024-07-12 20:33:10|179557.4|179427.4|179557.6|179427.6|179557.6|179427.6|179557.4|179427.4|2
1720816400000|2024-07-12 20:33:20|179558.3|179428.3|179558.4|179428.4|179558.4|179428.4|179558.3|179428.3|2
1720816410000|2024-07-12 20:33:30|179558.6|179428.6|179558.2|179428.2|179558.6|179428.6|179558.2|179428.2|4
1720816450000|2024-07-12 20:34:10|179558.3|179428.3|179566.3|179436.3|179573.7|179443.7|179558.3|179428.3|6
1720816460000|2024-07-12 20:34:20|179566.5|179436.5|179565.8|179435.8|179566.5|179436.5|179565.8|179435.8|2
1720816470000|2024-07-12 20:34:30|179565.9|179435.9|179566.2|179436.2|179566.4|179436.4|179565.7|179435.7|5
1720816480000|2024-07-12 20:34:40|179566.4|179436.4|179623.7|179493.7|179767|179493.7|179566.4|179436.4|12
1720816490000|2024-07-12 20:34:50|179627.5|179497.5|179623.6|179493.6|179629.4|179499.4|179622.8|179492.8|19
1720816500000|2024-07-12 20:35:00|179623|179493|179627.6|179497.6|179634.2|179504.2|179619.5|179489.5|23
1720816510000|2024-07-12 20:35:10|179628|179498|179625.6|179495.6|179628|179498|179624.9|179494.9|12
1720816520000|2024-07-12 20:35:20|179627.6|179497.6|179627.5|179497.5|179627.6|179497.6|179627|179497|6
1720816530000|2024-07-12 20:35:30|179625.8|179495.8|179622.9|179492.9|179633.4|179503.4|179621.9|179491.9|10
1720816540000|2024-07-12 20:35:40|179624|179494|179616.7|179486.7|179624|179494|179616.7|179486.7|7
1720816550000|2024-07-12 20:35:50|179618.1|179488.1|179616.7|179486.7|179618.1|179488.1|179616.6|179486.6|8
1720816560000|2024-07-12 20:36:00|179617.1|179487.1|179616.6|179486.6|179617.1|179487.1|179616.6|179486.6|3
1720816570000|2024-07-12 20:36:10|179616.7|179486.7|179616.7|179486.7|179616.7|179486.7|179616.6|179486.6|5
1720816580000|2024-07-12 20:36:20|179616.6|179486.6|179617|179487|179617|179487|179616.6|179486.6|13
1720816590000|2024-07-12 20:36:30|179616.9|179486.9|179617|179487|179617|179487|179616.8|179486.8|8
1720816600000|2024-07-12 20:36:40|179616.9|179486.9|179616.9|179486.9|179617|179487|179616.9|179486.9|5
1720816610000|2024-07-12 20:36:50|179617.2|179487.2|179616.6|179486.6|179617.2|179487.2|179616.5|179486.5|10
1720816620000|2024-07-12 20:37:00|179616.5|179486.5|179616.6|179486.6|179616.6|179486.6|179616.5|179486.5|6
1720816640000|2024-07-12 20:37:20|179616.5|179486.5|179616.6|179486.6|179616.6|179486.6|179616.5|179486.5|2
1720816650000|2024-07-12 20:37:30|179616.5|179486.5|179620.2|179490.2|179620.2|179490.2|179616.5|179486.5|3
1720816670000|2024-07-12 20:37:50|179621.7|179491.7|179620.8|179490.8|179621.7|179491.7|179620.8|179490.8|16
1720816680000|2024-07-12 20:38:00|179621|179491|179620.8|179490.8|179621|179491|179620.8|179490.8|2
1720816690000|2024-07-12 20:38:10|179620.9|179490.9|179621.1|179491.1|179621.2|179491.2|179620.8|179490.8|7
1720816700000|2024-07-12 20:38:20|179621.2|179491.2|179622|179492|179628.5|179498.5|179621.1|179491.1|7
1720816710000|2024-07-12 20:38:30|179621.9|179491.9|179622.7|179492.7|179623.7|179493.7|179621.9|179491.9|15
1720816720000|2024-07-12 20:38:40|179623.6|179493.6|179623.4|179493.4|179623.7|179493.7|179623.1|179493.1|5
1720816730000|2024-07-12 20:38:50|179619.8|179489.8|179623.3|179493.3|179623.3|179493.3|179619.7|179489.7|3
1720816740000|2024-07-12 20:39:00|179622.5|179492.5|179629.9|179499.9|179630.9|179500.9|179618.7|179488.7|13
1720816750000|2024-07-12 20:39:10|179623.4|179493.4|179630.2|179500.2|179630.9|179500.9|179619|179489|16
1720816760000|2024-07-12 20:39:20|179630.1|179500.1|179630.9|179500.9|179631.2|179501.2|179630.1|179500.1|13
1720816770000|2024-07-12 20:39:30|179631|179501|179630.6|179500.6|179631|179501|179630.5|179500.5|15
1720816780000|2024-07-12 20:39:40|179630.7|179500.7|179630.5|179500.5|179630.7|179500.7|179630.4|179500.4|7
1720816790000|2024-07-12 20:39:50|179630.4|179500.4|179630.4|179500.4|179630.5|179500.5|179630.4|179500.4|7
1720816800000|2024-07-12 20:40:00|179630.5|179500.5|179642.3|179512.3|179650.2|179520.2|179624.2|179494.2|18
1720816810000|2024-07-12 20:40:10|179640.2|179510.2|179630.3|179500.3|179642.6|179512.6|179628.4|179498.4|21
1720816820000|2024-07-12 20:40:20|179630.6|179500.6|179630.8|179500.8|179630.9|179500.9|179630.6|179500.6|5
1720816830000|2024-07-12 20:40:30|179630|179500|179629.9|179499.9|179630|179500|179629.9|179499.9|2
1720816840000|2024-07-12 20:40:40|179630.1|179500.1|179638|179508|179644.5|179514.5|179630.1|179500.1|6
1720816850000|2024-07-12 20:40:50|179637.9|179507.9|179637.9|179507.9|179637.9|179507.9|179637.9|179507.9|1
1720816870000|2024-07-12 20:41:10|179639.2|179509.2|179639.3|179509.3|179639.3|179509.3|179639.2|179509.2|8
1720816880000|2024-07-12 20:41:20|179639.2|179509.2|179639.3|179509.3|179639.3|179509.3|179639.2|179509.2|14
1720816890000|2024-07-12 20:41:30|179640.8|179510.8|179640.8|179510.8|179640.8|179510.8|179640.8|179510.8|1
1720816910000|2024-07-12 20:41:50|179638.2|179508.2|179637|179507|179639.9|179509.9|179637|179507|3
1720816920000|2024-07-12 20:42:00|179636.2|179506.2|179640.8|179510.8|179641.1|179511.1|179636.2|179506.2|10
1720816930000|2024-07-12 20:42:10|179641.1|179511.1|179640.8|179510.8|179641.1|179511.1|179640.8|179510.8|14
1720816940000|2024-07-12 20:42:20|179641.1|179511.1|179637.7|179507.7|179641.1|179511.1|179633.3|179503.3|17
1720816950000|2024-07-12 20:42:30|179639|179509|179639|179509|179639.9|179509.9|179639|179509|9
1720816960000|2024-07-12 20:42:40|179639.9|179509.9|179635.4|179505.4|179641.7|179511.7|179635|179505|19
1720816970000|2024-07-12 20:42:50|179635|179505|179637.7|179507.7|179637.7|179507.7|179634.6|179504.6|7
1720816980000|2024-07-12 20:43:00|179637.9|179507.9|179636.4|179506.4|179638.2|179508.2|179636.4|179506.4|3
1720816990000|2024-07-12 20:43:10|179636.5|179506.5|179637.2|179507.2|179638.6|179508.6|179636.5|179506.5|4
1720817000000|2024-07-12 20:43:20|179635.7|179505.7|179639.3|179509.3|179639.3|179509.3|179635.3|179505.3|4
1720817010000|2024-07-12 20:43:30|179627.4|179497.4|179627.4|179497.4|179627.4|179497.4|179627.4|179497.4|1
1720817020000|2024-07-12 20:43:40|179639.3|179509.3|179639.3|179509.3|179639.3|179509.3|179639.3|179509.3|1
1720817030000|2024-07-12 20:43:50|179639.7|179509.7|179639.3|179509.3|179639.7|179509.7|179639.3|179509.3|2
1720817040000|2024-07-12 20:44:00|179649.9|179519.9|179641.8|179511.8|179649.9|179519.9|179641.3|179511.3|3
1720817050000|2024-07-12 20:44:10|179639.8|179509.8|179639.8|179509.8|179639.8|179509.8|179639.8|179509.8|1
1720817060000|2024-07-12 20:44:20|179628.7|179498.7|179628.2|179498.2|179628.7|179498.7|179628.2|179498.2|2
1720817070000|2024-07-12 20:44:30|179639.3|179509.3|179639.3|179509.3|179639.3|179509.3|179639.3|179509.3|1
1720817080000|2024-07-12 20:44:40|179628.2|179498.2|179628.2|179498.2|179628.2|179498.2|179628.2|179498.2|1
1720817090000|2024-07-12 20:44:50|179639.3|179509.3|179643.1|179513.1|179643.1|179513.1|179639.3|179509.3|2
1720817110000|2024-07-12 20:45:10|179643|179513|179643|179513|179643|179513|179643|179513|1
1720817120000|2024-07-12 20:45:20|179635.6|179505.6|179635.6|179505.6|179635.6|179505.6|179635.6|179505.6|1
1720817140000|2024-07-12 20:45:40|179642.7|179512.7|179696.6|179425.5|179697.1|179512.7|179639.5|179424.7|6
1720817150000|2024-07-12 20:45:50|179690.8|179405.6|179689.6|179413.8|179690.8|179413.8|179689.6|179405.6|7
1720817160000|2024-07-12 20:46:00|179689.7|179414.3|179618.5|179488.5|179689.7|179488.5|179616.3|179413.8|11
1720817170000|2024-07-12 20:46:10|179618.7|179488.7|179615.7|179485.7|179619.4|179489.4|179615.7|179485.7|8
1720817180000|2024-07-12 20:46:20|179616.1|179486.1|179616.1|179486.1|179616.1|179486.1|179616.1|179486.1|1
1720817200000|2024-07-12 20:46:40|179616.8|179486.8|179616.8|179486.8|179616.8|179486.8|179616.8|179486.8|1
1720817220000|2024-07-12 20:47:00|179617|179487|179617.2|179487.2|179617.2|179487.2|179616.5|179486.5|12
1720817230000|2024-07-12 20:47:10|179616.7|179486.7|179617.3|179487.3|179617.3|179487.3|179616.7|179486.7|6
1720817240000|2024-07-12 20:47:20|179617.4|179487.4|179617.9|179487.9|179617.9|179487.9|179617.4|179487.4|5
1720817250000|2024-07-12 20:47:30|179614.2|179484.2|179692.9|179394.1|179692.9|179487.9|179605.8|179394.1|6
1720817260000|2024-07-12 20:47:40|179693.6|179399.2|179613.4|179483.4|179693.6|179483.4|179611.5|179394.8|20
1720817270000|2024-07-12 20:47:50|179613.9|179483.9|179612.3|179482.3|179614.4|179484.4|179612.1|179482.1|7
1720817280000|2024-07-12 20:48:00|179612.6|179482.6|179567.8|179437.8|179612.6|179482.6|179567.8|179437.8|4
1720817290000|2024-07-12 20:48:10|179563|179433|179563|179433|179563|179433|179563|179433|1
1720817300000|2024-07-12 20:48:20|179563.2|179433.2|179566.7|179436.7|179568|179438|179561.9|179431.9|6
1720817310000|2024-07-12 20:48:30|179566.9|179436.9|179569|179439|179569|179439|179566.9|179436.9|8
1720817320000|2024-07-12 20:48:40|179569.2|179439.2|179568.5|179438.5|179570.5|179440.5|179568.5|179438.5|4
1720817340000|2024-07-12 20:49:00|179567.5|179437.5|179568|179438|179568|179438|179567.5|179437.5|4
1720817360000|2024-07-12 20:49:20|179567.9|179437.9|179567.9|179437.9|179567.9|179437.9|179567.9|179437.9|1
1720817380000|2024-07-12 20:49:40|179568|179438|179540.6|179410.6|179568|179438|179540.5|179410.5|7
1720817390000|2024-07-12 20:49:50|179552.7|179422.7|179548.8|179418.8|179552.7|179422.7|179547.8|179417.8|5
1720817400000|2024-07-12 20:50:00|179549.7|179419.7|179550.2|179420.2|179550.2|179420.2|179548.8|179418.8|18
1720817410000|2024-07-12 20:50:10|179550.1|179420.1|179556.6|179426.6|179557.1|179427.1|179549.7|179419.7|22
1720817420000|2024-07-12 20:50:20|179553.8|179423.8|179555.1|179425.1|179556.8|179426.8|179552.3|179422.3|22
1720817430000|2024-07-12 20:50:30|179555.2|179425.2|179557.9|179427.9|179576.5|179446.5|179554.1|179424.1|17
1720817440000|2024-07-12 20:50:40|179557.6|179427.6|179557|179427|179557.9|179427.9|179557|179427|23
1720817450000|2024-07-12 20:50:50|179557.7|179427.7|179557.9|179427.9|179557.9|179427.9|179556.9|179426.9|21
1720817460000|2024-07-12 20:51:00|179557.5|179427.5|179557.9|179427.9|179558.2|179428.2|179557|179427|24
1720817470000|2024-07-12 20:51:10|179557.7|179427.7|179576.7|179446.7|179577.2|179447.2|179557.4|179427.4|24
1720817480000|2024-07-12 20:51:20|179577.2|179447.2|179557.3|179427.3|179577.2|179447.2|179557.3|179427.3|20
1720817490000|2024-07-12 20:51:30|179557.9|179427.9|179557.8|179427.8|179557.9|179427.9|179557.2|179427.2|23
1720817500000|2024-07-12 20:51:40|179557.4|179427.4|179558|179428|179558.1|179428.1|179554.9|179424.9|23
1720817510000|2024-07-12 20:51:50|179557.8|179427.8|179557|179427|179558.3|179428.3|179557|179427|22
1720817520000|2024-07-12 20:52:00|179557.6|179427.6|179557.4|179427.4|179557.6|179427.6|179556.9|179426.9|22
1720817530000|2024-07-12 20:52:10|179557|179427|179556.7|179426.7|179557.4|179427.4|179556.7|179426.7|23
1720817540000|2024-07-12 20:52:20|179557.3|179427.3|179718.7|179376.7|179737.9|179427.3|179556.7|179375.3|18
1720817550000|2024-07-12 20:52:30|179719|179377|179718.8|179376.8|179719|179377|179718.6|179376.6|15
1720817560000|2024-07-12 20:52:40|179718.5|179376.5|179703.4|179361.4|179729.4|179387.4|179703.4|179361.4|13
1720817570000|2024-07-12 20:52:50|179705.7|179363.7|179630.3|179322.6|179721.2|179379.2|179627.4|179316.6|11
1720817580000|2024-07-12 20:53:00|179669.7|179325.2|179704.9|179362.9|179705.3|179363.3|179669.7|179325.2|21
1720817590000|2024-07-12 20:53:10|179704.6|179362.6|179704.1|179362.1|179704.8|179362.8|179704.1|179362.1|20
1720817600000|2024-07-12 20:53:20|179704.5|179362.5|179707|179365|179707.4|179365.4|179704|179362|17
1720817610000|2024-07-12 20:53:30|179707.4|179365.4|179726.1|179384.1|179750.9|179408.9|179675.6|179333.6|20
1720817620000|2024-07-12 20:53:40|179726|179384|179715|179373|179726|179384|179715|179373|8
1720817630000|2024-07-12 20:53:50|179714.9|179372.9|179704.8|179362.8|179719.9|179377.9|179704.8|179362.8|12
1720817640000|2024-07-12 20:54:00|179704.6|179362.6|179720.9|179378.9|179720.9|179378.9|179695.3|179353.3|8
1720817650000|2024-07-12 20:54:10|179720.8|179378.8|179720.5|179378.5|179720.8|179378.8|179720.5|179378.5|2
1720817660000|2024-07-12 20:54:20|179720.4|179378.4|179697.4|179357.8|179720.4|179378.4|179697.4|179357.8|3
1720817670000|2024-07-12 20:54:30|179725.8|179383.8|179719.5|179377.5|179725.8|179383.8|179681.3|179355.6|8
1720817680000|2024-07-12 20:54:40|179719.4|179377.4|179732.7|179390.7|179732.9|179390.9|179719.4|179377.4|4
1720817690000|2024-07-12 20:54:50|179732.5|179390.5|179718.9|179376.9|179732.6|179390.6|179718.9|179376.9|7
1720817700000|2024-07-12 20:55:00|179718.7|179376.7|179694.5|179360.6|179718.7|179376.7|179694.5|179356.6|20
1720817710000|2024-07-12 20:55:10|179693.5|179361|179694|179358.7|179694|179361|179692.5|179358.7|7
1720817720000|2024-07-12 20:55:20|179693.5|179358.3|179735.4|179393.4|179736.4|179394.4|179693.5|179358.3|9
1720817750000|2024-07-12 20:55:50|179743.2|179401.2|179756.6|179414.6|179756.6|179414.6|179743.2|179401.2|12
1720817760000|2024-07-12 20:56:00|179741.2|179399.2|179723|179385.2|179748.1|179406.1|179723|179382.3|25
1720817770000|2024-07-12 20:56:10|179724.2|179382.2|179745.4|179403.4|179746.3|179404.3|179724.2|179382.2|24
1720817780000|2024-07-12 20:56:20|179746.3|179404.3|179742.6|179400.6|179746.3|179404.3|179742|179400|24
1720817790000|2024-07-12 20:56:30|179742.1|179400.1|179742|179400|179743.1|179401.1|179742|179400|22
1720817800000|2024-07-12 20:56:40|179743.1|179401.1|179743.1|179401.1|179743.1|179401.1|179742|179400|22
1720817810000|2024-07-12 20:56:50|179742.6|179400.6|179742|179400|179743.1|179401.1|179742|179400|23
1720817820000|2024-07-12 20:57:00|179743.1|179401.1|179725.3|179383.3|179743.1|179401.1|179725.3|179383.3|16
1720817830000|2024-07-12 20:57:10|179713|179371|179719.3|179377.3|179723.8|179381.8|179713|179371|22
1720817840000|2024-07-12 20:57:20|179718.8|179376.8|179718.8|179376.8|179720.7|179378.7|179718.8|179376.8|22
1720817850000|2024-07-12 20:57:30|179720.7|179378.7|179720.7|179378.7|179720.7|179378.7|179718.8|179376.8|22
1720817860000|2024-07-12 20:57:40|179719.3|179377.3|179726.6|179384.6|179727.1|179385.1|179718.8|179376.8|23
1720817870000|2024-07-12 20:57:50|179728.6|179386.6|179726.1|179384.1|179728.6|179386.6|179726.1|179384.1|22
1720817880000|2024-07-12 20:58:00|179728.2|179386.2|179728.3|179386.3|179728.3|179386.3|179726.1|179384.1|22
1720817890000|2024-07-12 20:58:10|179726.8|179384.8|179726.8|179384.8|179728.3|179386.3|179726.1|179384.1|22
1720817900000|2024-07-12 20:58:20|179726.1|179384.1|179726.2|179384.2|179728.3|179386.3|179726.1|179384.1|22
1720817910000|2024-07-12 20:58:30|179728.3|179386.3|179747.6|179405.6|179747.6|179405.6|179728.3|179386.3|23
1720817920000|2024-07-12 20:58:40|179745.9|179403.9|179728.1|179386.1|179747.6|179405.6|179728.1|179386.1|25
1720817930000|2024-07-12 20:58:50|179734.6|179392.6|179738.9|179396.9|179740.4|179398.4|179734.6|179392.6|23
1720987200000|2024-07-14 20:00:00|180250.5|179853.5|180250.5|179853.5|180250.5|179853.5|180250.5|179853.5|1
1720990240000|2024-07-14 20:50:40|180105.7|179708.7|180105.7|179708.7|180105.7|179708.7|180105.7|179708.7|1
1720990750000|2024-07-14 20:59:10|180080.7|179733.7|180080.7|179733.7|180080.7|179733.7|180080.7|179733.7|1
1720990800000|2024-07-14 21:00:00|179903.3|179561.3|179903.3|179561.3|179903.3|179561.3|179903.3|179561.3|1
1720990820000|2024-07-14 21:00:20|179904.8|179562.8|179904.8|179562.8|179904.8|179562.8|179904.8|179562.8|1
1720990830000|2024-07-14 21:00:30|179905.5|179563.5|179905.5|179563.5|179905.5|179563.5|179905.5|179563.5|1
1720990840000|2024-07-14 21:00:40|179906.2|179564.2|179906.2|179564.2|179906.2|179564.2|179906.2|179564.2|1
1720990850000|2024-07-14 21:00:50|179906.8|179564.8|179906.8|179564.8|179906.8|179564.8|179906.8|179564.8|1
1720990860000|2024-07-14 21:01:00|179907.4|179565.4|179907.4|179565.4|179907.4|179565.4|179907.4|179565.4|1
1720990880000|2024-07-14 21:01:20|179908.6|179566.6|179908.6|179566.6|179908.6|179566.6|179908.6|179566.6|1
1720990890000|2024-07-14 21:01:30|179909.2|179567.2|179909.2|179567.2|179909.2|179567.2|179909.2|179567.2|1
1720990900000|2024-07-14 21:01:40|179909.8|179567.8|179909.8|179567.8|179909.8|179567.8|179909.8|179567.8|1
1720993300000|2024-07-14 21:41:40|180042.4|179700.4|180042.4|179700.4|180042.4|179700.4|180042.4|179700.4|1
1720993310000|2024-07-14 21:41:50|180043|179701|180043|179701|180043|179701|180043|179701|1
1720993350000|2024-07-14 21:42:30|180045.3|179703.3|180045.3|179703.3|180045.3|179703.3|180045.3|179703.3|1
1720993420000|2024-07-14 21:43:40|180045.4|179703.4|180045.2|179703.2|180045.4|179703.4|180045.2|179703.2|2
1720993430000|2024-07-14 21:43:50|180021.2|179679.2|180021.3|179679.3|180021.3|179679.3|180021.2|179679.2|2
1720993440000|2024-07-14 21:44:00|180021.6|179679.6|180021.6|179679.6|180021.6|179679.6|180021.6|179679.6|1
1720993470000|2024-07-14 21:44:30|180047.9|179705.9|180048|179706|180048.1|179706.1|180047.9|179705.9|4
1720993490000|2024-07-14 21:44:50|180048.2|179706.2|180048.1|179706.1|180048.3|179706.3|180048.1|179706.1|4
1720993520000|2024-07-14 21:45:20|180048.4|179706.4|180048.4|179706.4|180048.4|179706.4|180048.4|179706.4|1
1720993530000|2024-07-14 21:45:30|180048.5|179706.5|180048.5|179706.5|180048.5|179706.5|180048.5|179706.5|1
1720993580000|2024-07-14 21:46:20|180048.8|179706.8|180049.1|179707.1|180049.1|179707.1|180048.8|179706.8|2
1720993630000|2024-07-14 21:47:10|180049.4|179707.4|180049.4|179707.4|180049.4|179707.4|180049.4|179707.4|1
1720993650000|2024-07-14 21:47:30|180049.5|179707.5|180049.5|179707.5|180049.5|179707.5|180049.5|179707.5|1
1720993690000|2024-07-14 21:48:10|180048.2|179706.2|180048.2|179706.2|180048.2|179706.2|180048.2|179706.2|1
1720993710000|2024-07-14 21:48:30|180048.3|179706.3|180048.3|179706.3|180048.3|179706.3|180048.3|179706.3|1
1720993760000|2024-07-14 21:49:20|180048.4|179706.4|180048.4|179706.4|180048.4|179706.4|180048.4|179706.4|1
1720993800000|2024-07-14 21:50:00|180048.5|179706.5|180048.5|179706.5|180048.5|179706.5|180048.5|179706.5|1
1720993810000|2024-07-14 21:50:10|180035.7|179693.7|180035.7|179693.7|180035.7|179693.7|180035.7|179693.7|1
1720993830000|2024-07-14 21:50:30|180036.2|179694.2|180036.2|179694.2|180036.2|179694.2|180036.2|179694.2|1
1720993840000|2024-07-14 21:50:40|180034.5|179692.5|180025.4|179683.4|180034.5|179692.5|180025.4|179683.4|2
1720993850000|2024-07-14 21:50:50|180025.8|179683.8|180025.8|179683.8|180025.8|179683.8|180025.8|179683.8|1
1720993860000|2024-07-14 21:51:00|180026|179684|180026|179684|180026|179684|180026|179684|1
1720993870000|2024-07-14 21:51:10|180035|179693|180035|179693|180035|179693|180035|179693|1
1720993880000|2024-07-14 21:51:20|180035.1|179693.1|180035.6|179693.6|180035.6|179693.6|180035.1|179693.1|2
1720993890000|2024-07-14 21:51:30|180035.7|179693.7|180035.7|179693.7|180035.7|179693.7|180035.7|179693.7|1
1720993900000|2024-07-14 21:51:40|180026.9|179684.9|180027.1|179685.1|180027.1|179685.1|180026.9|179684.9|2
1720993920000|2024-07-14 21:52:00|180027.4|179685.4|180036.1|179694.1|180036.1|179694.1|180027.4|179685.4|2
1720993930000|2024-07-14 21:52:10|180036.2|179694.2|180036.2|179694.2|180036.2|179694.2|180036.2|179694.2|1
1720993940000|2024-07-14 21:52:20|180036.3|179694.3|180036.3|179694.3|180036.3|179694.3|180036.3|179694.3|1
1720993950000|2024-07-14 21:52:30|180036.5|179694.5|180034.5|179692.5|180036.5|179694.5|180034.5|179692.5|2
1720994010000|2024-07-14 21:53:30|180047.8|179705.8|180055.6|179713.6|180055.6|179713.6|180047.8|179705.8|2
1720994020000|2024-07-14 21:53:40|180055.7|179713.7|180055.5|179713.5|180055.7|179713.7|180055.5|179713.5|2
1720994140000|2024-07-14 21:55:40|180051.5|179709.5|180051.5|179709.5|180051.5|179709.5|180051.5|179709.5|1
1720994180000|2024-07-14 21:56:20|180043|179701|180043.5|179701.5|180043.5|179701.5|180043|179701|5
1720994190000|2024-07-14 21:56:30|180043.2|179701.2|180047.6|179705.6|180047.6|179705.6|180043.2|179701.2|5
1720994280000|2024-07-14 21:58:00|180040.5|179698.5|180040.5|179698.5|180040.5|179698.5|180040.5|179698.5|1
1720994340000|2024-07-14 21:59:00|180030.5|179688.5|180032.1|179690.1|180032.1|179690.1|180030.5|179688.5|2
1720994360000|2024-07-14 21:59:20|180032.5|179690.5|180032.5|179690.5|180032.5|179690.5|180032.5|179690.5|1
1720994400000|2024-07-14 22:00:00|180037.3|179695.3|180037.3|179695.3|180037.3|179695.3|180037.3|179695.3|1
1720994410000|2024-07-14 22:00:10|180057|179715|180065.4|179723.4|180066.7|179724.7|180057|179715|5
1720994420000|2024-07-14 22:00:20|180065.5|179723.5|180065.5|179723.5|180065.5|179723.5|180065.5|179723.5|1
1720994430000|2024-07-14 22:00:30|180065.6|179723.6|180065.7|179723.7|180066.5|179724.5|180065.6|179723.6|3
1720994450000|2024-07-14 22:00:50|180041.2|179699.2|180041.2|179699.2|180041.4|179699.4|180041.2|179699.2|3
1720994490000|2024-07-14 22:01:30|180038.4|179696.4|180060.6|179718.6|180060.6|179718.6|180038.4|179696.4|4
1720994500000|2024-07-14 22:01:40|180039|179697|180060.8|179718.8|180061.1|179719.1|180039|179697|4
1720994510000|2024-07-14 22:01:50|180060.9|179718.9|179973.7|179631.7|180060.9|179718.9|179973.7|179631.7|3
1720994640000|2024-07-14 22:04:00|179920.4|179578.4|179928.6|179586.6|179928.6|179586.6|179920.4|179578.4|4
1720994700000|2024-07-14 22:05:00|179922.4|179580.4|179922.1|179580.1|179922.4|179580.4|179922|179580|3
1720994730000|2024-07-14 22:05:30|179922.5|179580.5|179926.9|179584.9|179926.9|179584.9|179922.5|179580.5|4
1720994740000|2024-07-14 22:05:40|179927.1|179585.1|179927|179585|179927.4|179585.4|179927|179585|6
1720994750000|2024-07-14 22:05:50|179926.7|179584.7|179927.1|179585.1|179927.1|179585.1|179926|179584|3
1720994780000|2024-07-14 22:06:20|179924.6|179582.6|179924.6|179582.6|179924.6|179582.6|179923.5|179581.5|3
1720994800000|2024-07-14 22:06:40|179924.7|179582.7|179924.6|179582.6|179924.7|179582.7|179924.6|179582.6|2
1720994810000|2024-07-14 22:06:50|179925.2|179583.2|179927.5|179585.5|179927.5|179585.5|179925.2|179583.2|3
1720994840000|2024-07-14 22:07:20|179931.4|179589.4|179931.5|179589.5|179932.1|179590.1|179931.4|179589.4|4
1720994850000|2024-07-14 22:07:30|179932.1|179590.1|179931|179589|179932.1|179590.1|179930.8|179588.8|4
1720994860000|2024-07-14 22:07:40|179931.1|179589.1|179931.2|179589.2|179931.2|179589.2|179931.1|179589.1|2
1720994890000|2024-07-14 22:08:10|179931.6|179589.6|179931.6|179589.6|179931.6|179589.6|179931.6|179589.6|1
1720994900000|2024-07-14 22:08:20|179931.8|179589.8|179931.6|179589.6|179931.8|179589.8|179931.6|179589.6|2
1720994910000|2024-07-14 22:08:30|179920.3|179578.3|179927.5|179585.5|179929.1|179587.1|179920.3|179578.3|5
1720994920000|2024-07-14 22:08:40|179924.9|179582.9|179924.9|179582.9|179924.9|179582.9|179924.9|179582.9|1
1720994950000|2024-07-14 22:09:10|179924.6|179582.6|179924.9|179582.9|179925.2|179583.2|179924.6|179582.6|4
1720994960000|2024-07-14 22:09:20|179919.6|179577.6|179919.1|179577.1|179919.6|179577.6|179919.1|179577.1|2
1720994970000|2024-07-14 22:09:30|179929|179587|179929|179587|179929|179587|179929|179587|1
1720995000000|2024-07-14 22:10:00|179927.8|179585.8|179927.9|179585.9|179927.9|179585.9|179927.8|179585.8|2
1720995010000|2024-07-14 22:10:10|179927.8|179585.8|179927.8|179585.8|179927.8|179585.8|179927.7|179585.7|3
1720995020000|2024-07-14 22:10:20|179927.4|179585.4|179941.5|179599.5|179941.5|179599.5|179927.4|179585.4|3
1720995030000|2024-07-14 22:10:30|179943.8|179601.8|179930.8|179588.8|179943.8|179601.8|179930.8|179588.8|2
1720995050000|2024-07-14 22:10:50|179913.9|179571.9|179912.8|179570.8|179913.9|179571.9|179912.8|179570.8|3
1720995060000|2024-07-14 22:11:00|179913.1|179571.1|179912.8|179570.8|179913.1|179571.1|179912.8|179570.8|2
1720995070000|2024-07-14 22:11:10|179912.6|179570.6|179912.6|179570.6|179912.6|179570.6|179912.6|179570.6|1
1720995080000|2024-07-14 22:11:20|179912.8|179570.8|179914.4|179572.4|179914.4|179572.4|179910.7|179568.7|3
1720995100000|2024-07-14 22:11:40|179916.9|179574.9|179916.9|179574.9|179916.9|179574.9|179916.9|179574.9|1
1720995110000|2024-07-14 22:11:50|179916.7|179574.7|179916.7|179574.7|179916.7|179574.7|179916.7|179574.7|1
1720995120000|2024-07-14 22:12:00|179917.1|179575.1|179916.7|179574.7|179917.1|179575.1|179916.7|179574.7|2
1720995130000|2024-07-14 22:12:10|179916.9|179574.9|179916.9|179574.9|179917.9|179575.9|179916.9|179574.9|3
1720995160000|2024-07-14 22:12:40|179917.1|179575.1|179917.1|179575.1|179917.1|179575.1|179917|179575|3
1720995190000|2024-07-14 22:13:10|179917|179575|179917.1|179575.1|179917.1|179575.1|179917|179575|2
1720995220000|2024-07-14 22:13:40|179917.3|179575.3|179917.3|179575.3|179917.3|179575.3|179917.3|179575.3|1
1720995230000|2024-07-14 22:13:50|179916.5|179574.5|179916.5|179574.5|179916.5|179574.5|179916.5|179574.5|1
1720995240000|2024-07-14 22:14:00|179916.1|179574.1|179916.4|179574.4|179916.5|179574.5|179916.1|179574.1|4
1720995270000|2024-07-14 22:14:30|179916.5|179574.5|179916.5|179574.5|179916.6|179574.6|179916.5|179574.5|3
1720995280000|2024-07-14 22:14:40|179916.6|179574.6|179916.6|179574.6|179916.6|179574.6|179916.6|179574.6|1
1720995290000|2024-07-14 22:14:50|179916.5|179574.5|179916.6|179574.6|179916.6|179574.6|179916.5|179574.5|2
1720995320000|2024-07-14 22:15:20|179916.7|179574.7|179916.7|179574.7|179916.7|179574.7|179916.7|179574.7|1
1720995330000|2024-07-14 22:15:30|179916.5|179574.5|179914.2|179572.2|179916.7|179574.7|179914.2|179572.2|5
1720995350000|2024-07-14 22:15:50|179891.9|179549.9|179891.9|179549.9|179891.9|179549.9|179891.9|179549.9|1
1720995380000|2024-07-14 22:16:20|179892|179550|179892|179550|179892|179550|179891.8|179549.8|3
1720995390000|2024-07-14 22:16:30|179891.7|179549.7|179898.7|179556.7|179898.7|179556.7|179891.7|179549.7|5
1720995400000|2024-07-14 22:16:40|179892|179550|179892|179550|179892|179550|179890.5|179548.5|5
1720995440000|2024-07-14 22:17:20|179914.3|179572.3|179912.3|179570.3|179914.3|179572.3|179912.1|179570.1|8
1720995450000|2024-07-14 22:17:30|179912.1|179570.1|179912.4|179570.4|179912.4|179570.4|179912.1|179570.1|2
1720995460000|2024-07-14 22:17:40|179914.4|179572.4|179915|179573|179915|179573|179914.2|179572.2|4
1720995490000|2024-07-14 22:18:10|179915.1|179573.1|179915.1|179573.1|179915.1|179573.1|179915.1|179573.1|1
1720995500000|2024-07-14 22:18:20|179915|179573|179915|179573|179915|179573|179915|179573|1
1720995510000|2024-07-14 22:18:30|179915.1|179573.1|179915|179573|179915.1|179573.1|179915|179573|2
1720995560000|2024-07-14 22:19:20|179914.4|179572.4|179915|179573|179915|179573|179914.4|179572.4|2
1720995570000|2024-07-14 22:19:30|179915.2|179573.2|179915|179573|179915.2|179573.2|179915|179573|2
1720995600000|2024-07-14 22:20:00|179915.1|179573.1|179914.9|179572.9|179915.1|179573.1|179914.9|179572.9|3
1720995610000|2024-07-14 22:20:10|179915|179573|179915|179573|179915|179573|179914.9|179572.9|3
1720995660000|2024-07-14 22:21:00|179915.3|179573.3|179915|179573|179915.3|179573.3|179915|179573|2
1720995680000|2024-07-14 22:21:20|179916.1|179574.1|179915|179573|179916.1|179574.1|179915|179573|2
1720995710000|2024-07-14 22:21:50|179962.1|179620.1|179962.1|179620.1|179962.1|179620.1|179962.1|179620.1|1
1720995720000|2024-07-14 22:22:00|179962|179620|179962.1|179620.1|179962.1|179620.1|179962|179620|2
1720995740000|2024-07-14 22:22:20|179962|179620|179962.1|179620.1|179962.1|179620.1|179962|179620|2
1720995880000|2024-07-14 22:24:40|179962.2|179620.2|179962.1|179620.1|179962.2|179620.2|179962.1|179620.1|2
1720996040000|2024-07-14 22:27:20|179914.8|179572.8|179914.8|179572.8|179914.8|179572.8|179914.8|179572.8|1
1720996090000|2024-07-14 22:28:10|179968.3|179626.3|179968.3|179626.3|179968.3|179626.3|179968.3|179626.3|1
1720996120000|2024-07-14 22:28:40|179968.4|179626.4|179968.3|179626.3|179968.4|179626.4|179968.3|179626.3|2
1720996150000|2024-07-14 22:29:10|179967.2|179625.2|179967.2|179625.2|179967.4|179625.4|179967.2|179625.2|3
1720996160000|2024-07-14 22:29:20|179967.3|179625.3|179967.2|179625.2|179967.3|179625.3|179967.2|179625.2|2
1720996200000|2024-07-14 22:30:00|179967.6|179625.6|179967.6|179625.6|179967.6|179625.6|179967.6|179625.6|1
1720996210000|2024-07-14 22:30:10|179967.5|179625.5|179967.5|179625.5|179967.5|179625.5|179967.5|179625.5|1
1720996220000|2024-07-14 22:30:20|179967.6|179625.6|179933.8|179591.8|179967.6|179625.6|179933.8|179591.8|3
1720996230000|2024-07-14 22:30:30|179933.5|179591.5|179933.5|179591.5|179933.7|179591.7|179933.5|179591.5|3
1720996240000|2024-07-14 22:30:40|179906.3|179564.3|179906|179564|179906.4|179564.4|179906|179564|4
1720996250000|2024-07-14 22:30:50|179906.1|179564.1|179906|179564|179906.1|179564.1|179906|179564|2
1720996260000|2024-07-14 22:31:00|179906.3|179564.3|179933.6|179591.6|179933.6|179591.6|179906|179564|5
1720996270000|2024-07-14 22:31:10|179966.7|179624.7|179982.8|179640.8|179982.8|179640.8|179935.1|179593.1|3
1720996280000|2024-07-14 22:31:20|179979.4|179637.4|179982.2|179640.2|179982.2|179640.2|179979.4|179637.4|5
1720996290000|2024-07-14 22:31:30|179982.4|179640.4|179982.2|179640.2|179982.4|179640.4|179982.2|179640.2|2
1720996310000|2024-07-14 22:31:50|179983.5|179641.5|179983.5|179641.5|179983.5|179641.5|179983.5|179641.5|1
1720996330000|2024-07-14 22:32:10|179935.6|179593.6|179935.6|179593.6|179935.6|179593.6|179935.6|179593.6|1
1720996340000|2024-07-14 22:32:20|179935.7|179593.7|179935.5|179593.5|179935.7|179593.7|179935.5|179593.5|2
1720996350000|2024-07-14 22:32:30|179909.3|179567.3|179909|179567|179909.6|179567.6|179909|179567|5
1720996360000|2024-07-14 22:32:40|179909.2|179567.2|179908.8|179566.8|179909.2|179567.2|179908.8|179566.8|2
1720996370000|2024-07-14 22:32:50|179908.9|179566.9|179935.3|179593.3|179935.4|179593.4|179908.9|179566.9|3
1720996380000|2024-07-14 22:33:00|179935.5|179593.5|179935.3|179593.3|179935.5|179593.5|179935.3|179593.3|2
1720996390000|2024-07-14 22:33:10|179935.5|179593.5|179935.2|179593.2|179935.5|179593.5|179935.2|179593.2|4
1720996400000|2024-07-14 22:33:20|179935.3|179593.3|179908|179566|179935.3|179593.3|179908|179566|3
1720996410000|2024-07-14 22:33:30|179908.5|179566.5|179907.8|179565.8|179908.5|179566.5|179907.8|179565.8|2
1720996420000|2024-07-14 22:33:40|179907.7|179565.7|179935.1|179593.1|179935.1|179593.1|179907.7|179565.7|3
1720996440000|2024-07-14 22:34:00|179935.3|179593.3|179935.1|179593.1|179935.3|179593.3|179935|179593|4
1720996450000|2024-07-14 22:34:10|179935.2|179593.2|179935.1|179593.1|179935.2|179593.2|179935.1|179593.1|2
1720996460000|2024-07-14 22:34:20|179907.5|179565.5|179907.5|179565.5|179907.5|179565.5|179907.5|179565.5|1
1720996470000|2024-07-14 22:34:30|179907.9|179565.9|179907.3|179565.3|179907.9|179565.9|179907.3|179565.3|2
1720996480000|2024-07-14 22:34:40|179935|179593|179935|179593|179935.1|179593.1|179935|179593|3
1720996490000|2024-07-14 22:34:50|179934.9|179592.9|179917|179575|179935|179593|179917|179575|5
1720996500000|2024-07-14 22:35:00|179917.2|179575.2|179917.1|179575.1|179917.2|179575.2|179917.1|179575.1|2
1720996510000|2024-07-14 22:35:10|179917.2|179575.2|179917.3|179575.3|179917.3|179575.3|179917.2|179575.2|2
1720996530000|2024-07-14 22:35:30|179917.5|179575.5|179917.5|179575.5|179917.5|179575.5|179917.5|179575.5|1
1720996540000|2024-07-14 22:35:40|179917.6|179575.6|179917.6|179575.6|179917.8|179575.8|179917.6|179575.6|3
1720996550000|2024-07-14 22:35:50|179917.7|179575.7|179925|179583|179925.4|179583.4|179917.5|179575.5|5
1720996560000|2024-07-14 22:36:00|179925.5|179583.5|179925.3|179583.3|179925.6|179583.6|179925.3|179583.3|6
1720996570000|2024-07-14 22:36:10|179925.7|179583.7|179895|179553|179925.7|179583.7|179894.7|179552.7|3
1720996590000|2024-07-14 22:36:30|179926.6|179584.6|179926.7|179584.7|179926.7|179584.7|179926.2|179584.2|3
1720996600000|2024-07-14 22:36:40|179926.4|179584.4|179927|179585|179927|179585|179926.4|179584.4|6
1720996610000|2024-07-14 22:36:50|179926.7|179584.7|179927.2|179585.2|179927.2|179585.2|179926.7|179584.7|4
1720996620000|2024-07-14 22:37:00|179927|179585|179927.4|179585.4|179927.4|179585.4|179927|179585|4
1720996650000|2024-07-14 22:37:30|179927.8|179585.8|179928|179586|179928|179586|179927.8|179585.8|2
1720996660000|2024-07-14 22:37:40|179927.9|179585.9|179928.1|179586.1|179928.1|179586.1|179927.7|179585.7|4
1720996670000|2024-07-14 22:37:50|179927.9|179585.9|179928.2|179586.2|179928.2|179586.2|179927.9|179585.9|2
1720996700000|2024-07-14 22:38:20|179928.4|179586.4|179928.5|179586.5|179928.5|179586.5|179928.4|179586.4|2
1720996710000|2024-07-14 22:38:30|179928.2|179586.2|179928.5|179586.5|179928.5|179586.5|179928.2|179586.2|2
1720996720000|2024-07-14 22:38:40|179928.4|179586.4|179929|179587|179929|179587|179927.2|179585.2|4
1720996750000|2024-07-14 22:39:10|179928.9|179586.9|179928.9|179586.9|179928.9|179586.9|179928.9|179586.9|1
1720996760000|2024-07-14 22:39:20|179929.1|179587.1|179928.9|179586.9|179929.1|179587.1|179928.9|179586.9|2
1720996770000|2024-07-14 22:39:30|179928.7|179586.7|179928.9|179586.9|179928.9|179586.9|179928.7|179586.7|2
1720996780000|2024-07-14 22:39:40|179928.8|179586.8|179929|179587|179929|179587|179928.8|179586.8|2
1720996830000|2024-07-14 22:40:30|179929.1|179587.1|179928.9|179586.9|179929.1|179587.1|179928.9|179586.9|2
1720996870000|2024-07-14 22:41:10|180007.6|179665.6|180001.6|179659.6|180007.6|179665.6|180001.6|179659.6|3
1720996880000|2024-07-14 22:41:20|180002.2|179660.2|180002|179660|180002.2|179660.2|180002|179660|2
1720996890000|2024-07-14 22:41:30|180001.6|179659.6|180003.4|179661.4|180003.4|179661.4|180001.5|179659.5|4
1720996920000|2024-07-14 22:42:00|180003.2|179661.2|179902.1|179560.1|180003.2|179661.2|179902.1|179560.1|2
1720996930000|2024-07-14 22:42:10|179901.9|179559.9|179901.9|179559.9|179901.9|179559.9|179901.9|179559.9|1
1720996940000|2024-07-14 22:42:20|179901.8|179559.8|179901.8|179559.8|179901.8|179559.8|179901.8|179559.8|1
1720996980000|2024-07-14 22:43:00|179901.6|179559.6|179977.8|179635.8|179977.9|179635.9|179901.5|179559.5|5
1720997000000|2024-07-14 22:43:20|179978.2|179636.2|179977.8|179635.8|179978.2|179636.2|179977.8|179635.8|2
1720997030000|2024-07-14 22:43:50|179978.2|179636.2|179977.8|179635.8|179978.2|179636.2|179977.8|179635.8|2
1720997040000|2024-07-14 22:44:00|179978.2|179636.2|179977.8|179635.8|179978.2|179636.2|179977.8|179635.8|4
1720997050000|2024-07-14 22:44:10|179978.1|179636.1|179977.8|179635.8|179978.1|179636.1|179977.8|179635.8|4
1720997060000|2024-07-14 22:44:20|179978.1|179636.1|179977.8|179635.8|179978.1|179636.1|179977.8|179635.8|2
1720997070000|2024-07-14 22:44:30|180132|179790|180117.7|179775.7|180132|179790|180113.4|179771.4|9
1720997080000|2024-07-14 22:44:40|180117.3|179775.3|180161.9|179819.9|180161.9|179819.9|180115.6|179773.6|9
1720997090000|2024-07-14 22:44:50|180162.2|179820.2|180159.9|179817.9|180162.2|179820.2|180159.7|179817.7|5
1720997100000|2024-07-14 22:45:00|180160.2|179818.2|180105.2|179763.2|180160.2|179818.2|180105.2|179763.2|4
1720997110000|2024-07-14 22:45:10|180106.5|179764.5|180100.4|179758.4|180106.5|179764.5|180100.4|179758.4|5
1720997120000|2024-07-14 22:45:20|180101.5|179759.5|180098.7|179756.7|180101.5|179759.5|180098.7|179756.7|4
1720997130000|2024-07-14 22:45:30|180099.8|179757.8|180121.5|179779.5|180122.2|179780.2|180099.8|179757.8|6
1720997140000|2024-07-14 22:45:40|180121.8|179779.8|180121.8|179779.8|180121.8|179779.8|180121.7|179779.7|3
1720997150000|2024-07-14 22:45:50|180122|179780|180122|179780|180122|179780|180122|179780|1
1720997160000|2024-07-14 22:46:00|180122.3|179780.3|180167.3|179825.3|180167.3|179825.3|180122.3|179780.3|2
1720997170000|2024-07-14 22:46:10|180167.6|179825.6|180167.6|179825.6|180167.6|179825.6|180167.6|179825.6|1
1720997180000|2024-07-14 22:46:20|180151.8|179809.8|180107.4|179765.4|180152.1|179810.1|180107.4|179765.4|3
1720997190000|2024-07-14 22:46:30|180107.7|179765.7|180108.3|179766.3|180108.8|179766.8|180107.6|179765.6|4
1720997200000|2024-07-14 22:46:40|180108.7|179766.7|180108.7|179766.7|180108.7|179766.7|180108.7|179766.7|1
1720997210000|2024-07-14 22:46:50|180108.9|179766.9|180108.9|179766.9|180108.9|179766.9|180108.9|179766.9|1
1720997220000|2024-07-14 22:47:00|180154.3|179812.3|180184.2|179842.2|180184.2|179842.2|180154.3|179812.3|3
1720997230000|2024-07-14 22:47:10|180176.6|179834.6|180176.6|179834.6|180176.6|179834.6|180176.6|179834.6|1
1720997240000|2024-07-14 22:47:20|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|1
1720997270000|2024-07-14 22:47:50|180126.4|179784.4|180126.4|179784.4|180126.4|179784.4|180126.4|179784.4|1
1720997290000|2024-07-14 22:48:10|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|1
1720997330000|2024-07-14 22:48:50|180126.4|179784.4|180126.4|179784.4|180126.4|179784.4|180126.4|179784.4|1
1720997350000|2024-07-14 22:49:10|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|1
1720997380000|2024-07-14 22:49:40|180172.6|179830.6|180172.6|179830.6|180172.6|179830.6|180172.6|179830.6|1
1720997390000|2024-07-14 22:49:50|180172.7|179830.7|180172.5|179830.5|180172.7|179830.7|180172.5|179830.5|2
1720997400000|2024-07-14 22:50:00|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|1
1720997430000|2024-07-14 22:50:30|180126.4|179784.4|180126.4|179784.4|180126.4|179784.4|180126.4|179784.4|1
1720997450000|2024-07-14 22:50:50|180172.5|179830.5|180172.5|179830.5|180172.5|179830.5|180172.5|179830.5|1
1720997460000|2024-07-14 22:51:00|180122.1|179780.1|180121.9|179779.9|180122.1|179780.1|180106.7|179764.7|4
1720997470000|2024-07-14 22:51:10|180122.1|179780.1|180121.9|179779.9|180122.1|179780.1|180121.9|179779.9|2
1720997480000|2024-07-14 22:51:20|180122|179780|180122|179780|180122|179780|180122|179780|1
1720997490000|2024-07-14 22:51:30|180172.1|179830.1|180172.1|179830.1|180172.1|179830.1|180172.1|179830.1|1
1720997500000|2024-07-14 22:51:40|180172|179830|180172|179830|180172|179830|180172|179830|1
1720997510000|2024-07-14 22:51:50|180121.9|179779.9|180122|179780|180122|179780|180121.9|179779.9|2
1720997530000|2024-07-14 22:52:10|180121.9|179779.9|180121.9|179779.9|180121.9|179779.9|180121.9|179779.9|1
1720997540000|2024-07-14 22:52:20|180122|179780|180172.1|179830.1|180172.1|179830.1|180122|179780|2
1720997570000|2024-07-14 22:52:50|180122|179780|180122|179780|180122|179780|180122|179780|1
1720997580000|2024-07-14 22:53:00|180121.8|179779.8|180105.7|179763.7|180121.8|179779.8|180105.7|179763.7|3
1720997600000|2024-07-14 22:53:20|180143.7|179801.7|180143.7|179801.7|180143.7|179801.7|180143.7|179801.7|1
1720997610000|2024-07-14 22:53:30|180143.6|179801.6|180143.6|179801.6|180143.6|179801.6|180143.6|179801.6|1
1720997620000|2024-07-14 22:53:40|180143.7|179801.7|180105.7|179763.7|180143.7|179801.7|180105.7|179763.7|3
1720997650000|2024-07-14 22:54:10|180105.6|179763.6|180143.5|179801.5|180143.5|179801.5|180105.6|179763.6|3
1720997660000|2024-07-14 22:54:20|180143.4|179801.4|180143.7|179801.7|180143.7|179801.7|180143.4|179801.4|2
1720997680000|2024-07-14 22:54:40|180105.7|179763.7|180121.4|179779.4|180121.4|179779.4|180105.7|179763.7|4
1720997690000|2024-07-14 22:54:50|180121.5|179779.5|180121.5|179779.5|180121.5|179779.5|180121.5|179779.5|1
1720997700000|2024-07-14 22:55:00|180121.6|179779.6|180121.6|179779.6|180121.6|179779.6|180121.6|179779.6|1
1720997710000|2024-07-14 22:55:10|180106.7|179764.7|180170.5|179828.5|180174.7|179832.7|180106.7|179764.7|4
1720997720000|2024-07-14 22:55:20|180170.8|179828.8|180170.8|179828.8|180170.8|179828.8|180170.8|179828.8|1
1720997730000|2024-07-14 22:55:30|180121.5|179779.5|180121.5|179779.5|180121.5|179779.5|180121.5|179779.5|1
1720997750000|2024-07-14 22:55:50|180121.6|179779.6|180121.6|179779.6|180121.6|179779.6|180121.6|179779.6|1
1720997760000|2024-07-14 22:56:00|180170.9|179828.9|180143.2|179801.2|180170.9|179828.9|180143.2|179801.2|2
1720997770000|2024-07-14 22:56:10|180170.9|179828.9|180170.9|179828.9|180170.9|179828.9|180170.9|179828.9|1
1720997780000|2024-07-14 22:56:20|180170.8|179828.8|180170.8|179828.8|180170.8|179828.8|180170.8|179828.8|1
1720997790000|2024-07-14 22:56:30|180121.5|179779.5|180121.3|179779.3|180121.5|179779.5|180121.3|179779.3|2
1720997810000|2024-07-14 22:56:50|180121.7|179779.7|180106.7|179764.7|180121.9|179779.9|180106.7|179764.7|3
1720997820000|2024-07-14 22:57:00|180171.9|179829.9|180171.4|179829.4|180171.9|179829.9|180171.4|179829.4|2
1720997830000|2024-07-14 22:57:10|180171.6|179829.6|180171.2|179829.2|180171.6|179829.6|180171.2|179829.2|2
1720997840000|2024-07-14 22:57:20|180169.8|179827.8|180121.2|179779.2|180169.8|179827.8|180121.2|179779.2|2
1720997850000|2024-07-14 22:57:30|180121.1|179779.1|180121.2|179779.2|180121.2|179779.2|180121.1|179779.1|2
1720997860000|2024-07-14 22:57:40|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|180106.7|179764.7|1
1720997870000|2024-07-14 22:57:50|180169.9|179827.9|180169.9|179827.9|180169.9|179827.9|180169.7|179827.7|3
1720997880000|2024-07-14 22:58:00|180169.6|179827.6|180142.3|179800.3|180169.6|179827.6|180142.3|179800.3|2
1720997890000|2024-07-14 22:58:10|180169.6|179827.6|180169.6|179827.6|180169.6|179827.6|180169.6|179827.6|1
1720997900000|2024-07-14 22:58:20|180121.1|179779.1|180121.1|179779.1|180121.1|179779.1|180121.1|179779.1|1
1720997910000|2024-07-14 22:58:30|180121.4|179779.4|180121.1|179779.1|180121.4|179779.4|180121.1|179779.1|2
1720997920000|2024-07-14 22:58:40|180118.6|179776.6|180117.3|179775.3|180118.6|179776.6|180117.3|179775.3|2
1720997930000|2024-07-14 22:58:50|180157.2|179815.2|180156.2|179814.2|180157.2|179815.2|180156.2|179814.2|2
1720997940000|2024-07-14 22:59:00|180156.7|179814.7|180096.2|179754.2|180156.7|179814.7|180096.2|179754.2|9
1720997950000|2024-07-14 22:59:10|180095.5|179753.5|180121.8|179779.8|180121.8|179779.8|180095.4|179753.4|4
1720997960000|2024-07-14 22:59:20|180107.1|179765.1|180122|179780|180122.5|179780.5|180107.1|179765.1|4
1720997970000|2024-07-14 22:59:30|180106.9|179764.9|180107.3|179765.3|180107.3|179765.3|180106.9|179764.9|2
1720997980000|2024-07-14 22:59:40|180107.4|179765.4|180099.8|179757.8|180107.4|179765.4|180099.2|179757.2|3
1720997990000|2024-07-14 22:59:50|180099.9|179757.9|180097.7|179755.7|180100.5|179758.5|180097.4|179755.4|4
1720998000000|2024-07-14 23:00:00|180100.1|179758.1|180091.7|179749.7|180100.2|179758.2|180091.6|179749.6|7
1720998010000|2024-07-14 23:00:10|180091.8|179749.8|180119.2|179777.2|180119.5|179777.5|180091.5|179749.5|5
1720998020000|2024-07-14 23:00:20|180119.6|179777.6|180119.7|179777.7|180119.7|179777.7|180119.6|179777.6|2
1720998030000|2024-07-14 23:00:30|180119.5|179777.5|180118.4|179776.4|180119.5|179777.5|180118.4|179776.4|3
1720998040000|2024-07-14 23:00:40|180118.5|179776.5|180122|179780|180122|179780|180118.5|179776.5|3
1720998050000|2024-07-14 23:00:50|180132.5|179790.5|180132.1|179790.1|180132.8|179790.8|180132.1|179790.1|5
1720998060000|2024-07-14 23:01:00|180138.9|179796.9|180140|179798|180140|179798|180138.8|179796.8|5
1720998070000|2024-07-14 23:01:10|180140.3|179798.3|180112.4|179770.4|180142.1|179800.1|180112.4|179770.4|4
1720998080000|2024-07-14 23:01:20|180112.2|179770.2|180112.4|179770.4|180112.4|179770.4|180112.2|179770.2|2
1720998090000|2024-07-14 23:01:30|180112.5|179770.5|180112.9|179770.9|180112.9|179770.9|180112.5|179770.5|3
1720998100000|2024-07-14 23:01:40|180142.8|179800.8|180142.8|179800.8|180142.8|179800.8|180142.8|179800.8|1
1720998110000|2024-07-14 23:01:50|180143.2|179801.2|180142.2|179800.2|180143.2|179801.2|180142.2|179800.2|4
1720998120000|2024-07-14 23:02:00|180142.1|179800.1|180112.8|179770.8|180142.1|179800.1|180112.8|179770.8|2
1720998130000|2024-07-14 23:02:10|180112.9|179770.9|180047.3|179765.3|180112.9|179772.6|180017.3|179744.7|17
1720998140000|2024-07-14 23:02:20|180047.2|179768.6|180013.4|179769.4|180047.2|179769.4|180013.4|179768.6|5
1720998150000|2024-07-14 23:02:30|180013.2|179769.6|180044.5|179771.6|180045.8|179771.6|180012.5|179769.6|7
1720998160000|2024-07-14 23:02:40|180044.4|179771.9|180065.2|179739.4|180065.2|179772.5|180043.8|179739.4|4
1720998170000|2024-07-14 23:02:50|180036.6|179725.9|180033.1|179729.4|180036.6|179729.4|180033.1|179725.9|6
1720998180000|2024-07-14 23:03:00|180032.9|179730.1|180012.8|179778|180032.9|179779.9|180012.8|179730.1|8
1720998190000|2024-07-14 23:03:10|180012.7|179778.3|180045.2|179782.6|180045.2|179782.6|180011.8|179778.3|6
1720998200000|2024-07-14 23:03:20|180044.7|179782.8|180044.2|179783.8|180044.7|179783.8|180044.2|179782.8|6
1720998210000|2024-07-14 23:03:30|180044|179784|180049.9|179749|180052.3|179784.2|180044|179747.9|9
1720998220000|2024-07-14 23:03:40|180049.8|179749.4|180048.6|179750.6|180049.8|179750.6|180048.6|179749.4|5
1720998230000|2024-07-14 23:03:50|180015.8|179739.8|180007.4|179784.4|180015.8|179786.4|180004.9|179739.8|8
1720998240000|2024-07-14 23:04:00|180006.2|179785.4|180005.6|179786.9|180006.3|179788.9|180003.1|179785.4|8
1720998250000|2024-07-14 23:04:10|180005.2|179787.1|179971|179841|180005.2|179841.6|179971|179787.1|9
1720998260000|2024-07-14 23:04:20|179970.9|179840.9|180006.2|179780.7|180007.1|179841|179970.9|179778.3|6
1720998270000|2024-07-14 23:04:30|180005.9|179781.1|180005.1|179782.1|180005.9|179782.1|180005.1|179781.1|8
1720998280000|2024-07-14 23:04:40|180004.6|179782.8|180004.5|179782.9|180004.6|179782.9|180004.5|179782.8|4
1720998290000|2024-07-14 23:04:50|180004.2|179783.4|179971.2|179841.2|180004.2|179841.9|179971.2|179783.4|9
1720998300000|2024-07-14 23:05:00|179971|179841|179971.4|179841.4|179971.5|179841.5|179971|179841|7
1720998310000|2024-07-14 23:05:10|179971.5|179841.5|179971.5|179841.5|179971.5|179841.5|179971.5|179841.5|1
1720998320000|2024-07-14 23:05:20|180000|179787.4|179999.5|179788.2|180000|179788.2|179999.5|179787.4|4
1720998330000|2024-07-14 23:05:30|179999.4|179788.8|179997.6|179788.9|179999.4|179788.9|179997.6|179788.8|4
1720998340000|2024-07-14 23:05:40|179997.5|179789.5|179971.1|179841.1|179997.5|179841.1|179971|179789.5|6
1720998350000|2024-07-14 23:05:50|179971|179841|179970.7|179840.7|179971|179841|179970.7|179840.7|5
1720998360000|2024-07-14 23:06:00|179970.8|179840.8|179971.5|179841.5|180007.2|179841.9|179966.6|179805.5|9
1720998370000|2024-07-14 23:06:10|179971.4|179841.4|179970.5|179840.5|179971.4|179841.4|179970.3|179840.3|17
1720998380000|2024-07-14 23:06:20|179998.8|179767.6|179999|179767.5|179999.2|179767.9|179998.6|179766.9|8
1720998390000|2024-07-14 23:06:30|179998.6|179767.4|179986.4|179769.3|179999|179769.3|179986.4|179767.4|10
1720998400000|2024-07-14 23:06:40|179986.2|179835.2|179965.2|179835.2|179986.2|179835.3|179965.2|179835.2|7
1720998410000|2024-07-14 23:06:50|179965.8|179835.8|179964.9|179834.9|179965.8|179835.8|179964.7|179834.7|6
1720998420000|2024-07-14 23:07:00|179965.1|179835.1|179965.6|179835.6|179965.7|179835.7|179965.1|179835.1|4
1720998430000|2024-07-14 23:07:10|179965.7|179835.7|179994.2|179765.6|179994.2|179835.7|179965.7|179765.6|6
1720998440000|2024-07-14 23:07:20|179994.4|179765|179995.9|179762.7|179995.9|179765.1|179994.2|179762.7|13
1720998450000|2024-07-14 23:07:30|179995.4|179763.4|179972.9|179842.9|179996.3|179842.9|179968.1|179761.6|11
1720998460000|2024-07-14 23:07:40|179972.5|179842.5|179972.7|179842.7|179972.7|179842.7|179972.5|179842.5|6
1720998470000|2024-07-14 23:07:50|179968.5|179838.5|179968.5|179838.5|179968.5|179838.5|179968.4|179838.4|3
1720998480000|2024-07-14 23:08:00|179967.5|179837.5|179982.7|179781.9|179982.9|179837.5|179966.3|179781.6|6
1720998490000|2024-07-14 23:08:10|179982.9|179781.4|179982.9|179781.4|179982.9|179781.4|179982.9|179781.4|2
1720998500000|2024-07-14 23:08:20|179982.6|179817.7|179982.7|179782.1|179982.7|179817.7|179947.3|179782.1|6
1720998510000|2024-07-14 23:08:30|179966.4|179836.4|179966.3|179836.3|179966.4|179836.4|179966.3|179836.3|2
1720998520000|2024-07-14 23:08:40|179966.2|179836.2|179966.3|179836.3|179966.3|179836.3|179966.2|179836.2|2
1720998530000|2024-07-14 23:08:50|179966.4|179836.4|179966.2|179836.2|179966.4|179836.4|179966.2|179836.2|2
1720998540000|2024-07-14 23:09:00|179966.6|179836.6|179960.1|179830.1|179979|179836.6|179946.4|179767.7|7
1720998550000|2024-07-14 23:09:10|179966.7|179836.7|179965.2|179835.2|179966.8|179836.8|179965.2|179835.2|6
1720998560000|2024-07-14 23:09:20|179965|179835|179964.7|179834.7|179965|179835|179964.7|179834.7|2
1720998570000|2024-07-14 23:09:30|179965|179835|179964.7|179834.7|179965.3|179835.3|179964.7|179834.7|3
1720998580000|2024-07-14 23:09:40|179964.5|179834.5|179964.1|179834.1|179964.5|179834.5|179963.7|179833.7|4
1720998590000|2024-07-14 23:09:50|179964|179834|179963.5|179833.5|179964.1|179834.1|179963.3|179833.3|5
1720998600000|2024-07-14 23:10:00|179969.5|179839.5|179969.3|179839.3|179969.5|179839.5|179961.2|179831.2|3
1720998610000|2024-07-14 23:10:10|179961.2|179831.2|179961.2|179831.2|179961.2|179831.2|179961.2|179831.2|1
1720998620000|2024-07-14 23:10:20|179961|179831|179969|179839|179969|179839|179961|179831|2
1720998630000|2024-07-14 23:10:30|179961|179831|179962.4|179832.4|179985.5|179839|179961|179782.4|5
1720998640000|2024-07-14 23:10:40|179962.5|179832.5|179984.3|179782.9|179984.4|179832.5|179962.5|179782.8|4
1720998650000|2024-07-14 23:10:50|179962.5|179832.5|179956.2|179826.2|179984.4|179832.5|179956.2|179761.5|5
1720998660000|2024-07-14 23:11:00|179956.3|179826.3|179956|179826|179956.9|179826.9|179956|179826|6
1720998670000|2024-07-14 23:11:10|179956.2|179826.2|179956|179826|179956.3|179826.3|179956|179826|4
1720998680000|2024-07-14 23:11:20|179962.6|179832.6|179955.6|179825.6|179962.6|179832.6|179955.6|179825.6|3
1720998690000|2024-07-14 23:11:30|179978.7|179768.2|179978.2|179767.6|179978.7|179768.2|179978.2|179767.3|4
1720998700000|2024-07-14 23:11:40|179978.4|179767.4|179977.1|179767.3|179978.4|179767.4|179977.1|179767.3|3
1720998710000|2024-07-14 23:11:50|179978.1|179767.5|179990.1|179787.2|179990.4|179844|179948.5|179767.4|14
1720998720000|2024-07-14 23:12:00|179989.7|179787|179951.2|179821.2|179989.7|179821.3|179951.1|179787|8
1720998730000|2024-07-14 23:12:10|179951.4|179821.4|179951.3|179821.3|179951.4|179821.4|179951.3|179821.3|2
1720998740000|2024-07-14 23:12:20|179951.2|179821.2|179973.6|179843.6|179988.8|179843.6|179939.9|179775|8
1720998750000|2024-07-14 23:12:30|179972.9|179842.9|179966.5|179836.5|179972.9|179842.9|179958|179828|6
1720998760000|2024-07-14 23:12:40|179966.7|179836.7|179966.7|179836.7|179966.8|179836.8|179966.7|179836.7|3
1720998780000|2024-07-14 23:13:00|179966.8|179836.8|179966.7|179836.7|179966.8|179836.8|179954.1|179824.1|15
1720998790000|2024-07-14 23:13:10|179966.6|179836.6|179966.5|179836.5|179966.6|179836.6|179966.5|179836.5|2
1720998810000|2024-07-14 23:13:30|179966.7|179836.7|179966.7|179836.7|179966.7|179836.7|179966.4|179836.4|3
1720998820000|2024-07-14 23:13:40|179959.8|179829.8|179960.3|179830.3|179966.3|179836.3|179959.3|179829.3|8
1720998830000|2024-07-14 23:13:50|179960.2|179830.2|179960.2|179830.2|179960.3|179830.3|179960.2|179830.2|3
1720998850000|2024-07-14 23:14:10|179960.3|179830.3|179960.5|179830.5|179960.5|179830.5|179959.9|179829.9|4
1720998860000|2024-07-14 23:14:20|179952.9|179822.9|179959.9|179829.9|179960.8|179830.8|179952.9|179822.9|6
1720998870000|2024-07-14 23:14:30|179951.9|179821.9|179974.7|179844.7|179974.7|179844.7|179951.9|179821.9|5
1720998880000|2024-07-14 23:14:40|179975|179845|179962.9|179832.9|179975|179845|179956.1|179826.1|10
1720998890000|2024-07-14 23:14:50|179963|179833|179969.7|179839.7|179969.7|179839.7|179956.7|179826.7|5
1720998900000|2024-07-14 23:15:00|179969.6|179839.6|179975.9|179845.9|179975.9|179845.9|179957.2|179827.2|11
1720998910000|2024-07-14 23:15:10|179979.9|179849.9|179986.9|179856.9|179986.9|179856.9|179964.7|179834.7|4
1720998920000|2024-07-14 23:15:20|179972.4|179842.4|179971|179841|179972.4|179842.4|179970.9|179840.9|4
1720998930000|2024-07-14 23:15:30|179961.1|179831.1|179977.9|179847.9|179977.9|179847.9|179958.1|179828.1|6
1720998940000|2024-07-14 23:15:40|179978.2|179848.2|179961.1|179831.1|179978.2|179848.2|179960.8|179830.8|3
1720998950000|2024-07-14 23:15:50|179958.3|179828.3|179958.3|179828.3|179958.3|179828.3|179958.3|179828.3|1
1720998960000|2024-07-14 23:16:00|179958.5|179828.5|179958|179828|179958.5|179828.5|179958|179828|2
1720998970000|2024-07-14 23:16:10|179957.4|179827.4|179957.4|179827.4|179957.4|179827.4|179957.4|179827.4|1
1720998980000|2024-07-14 23:16:20|179950.3|179820.3|179957.3|179827.3|179957.3|179827.3|179950.3|179820.3|2
1720998990000|2024-07-14 23:16:30|179957.2|179827.2|179961.1|179831.1|179961.1|179831.1|179956.2|179826.2|6
1720999000000|2024-07-14 23:16:40|179961.6|179831.6|179961.9|179831.9|179961.9|179831.9|179956.1|179826.1|9
1720999010000|2024-07-14 23:16:50|179956.1|179826.1|179951.6|179821.6|179961.2|179831.2|179951.6|179821.6|4
1720999020000|2024-07-14 23:17:00|179954.9|179824.9|179961.6|179831.6|179961.6|179831.6|179954.9|179824.9|8
1720999030000|2024-07-14 23:17:10|179955.8|179825.8|179959.8|179829.8|179960.3|179830.3|179950.3|179820.3|8
1720999040000|2024-07-14 23:17:20|179960|179830|179959.9|179829.9|179960|179830|179959.6|179829.6|3
1720999050000|2024-07-14 23:17:30|179954.9|179824.9|179959.4|179829.4|179959.4|179829.4|179954.9|179824.9|2
1720999070000|2024-07-14 23:17:50|179957.3|179827.3|179954.3|179824.3|179963.4|179833.4|179954.3|179824.3|4
1720999090000|2024-07-14 23:18:10|179954.5|179824.5|179954.5|179824.5|179954.5|179824.5|179954.5|179824.5|1
1720999100000|2024-07-14 23:18:20|179948.6|179818.6|179949.9|179819.9|179949.9|179819.9|179948.6|179818.6|2
1720999110000|2024-07-14 23:18:30|179950|179820|179949.7|179819.7|179950|179820|179948.7|179818.7|5
1720999120000|2024-07-14 23:18:40|179949.8|179819.8|179949.8|179819.8|179949.8|179819.8|179949.3|179819.3|3
1720999130000|2024-07-14 23:18:50|179956.8|179826.8|179956.7|179826.7|179956.8|179826.8|179956.7|179826.7|2
1720999140000|2024-07-14 23:19:00|179950.9|179820.9|179956.5|179826.5|179956.8|179826.8|179950.9|179820.9|7
1720999150000|2024-07-14 23:19:10|179956.4|179826.4|179950.4|179820.4|179956.8|179826.8|179950.4|179820.4|5
1720999160000|2024-07-14 23:19:20|179956|179826|179963.2|179833.2|179964.8|179834.8|179949.9|179819.9|12
1720999170000|2024-07-14 23:19:30|179957.3|179827.3|179961.9|179831.9|179961.9|179831.9|179956.6|179826.6|9
1720999180000|2024-07-14 23:19:40|179962|179832|179955.2|179825.2|179963.7|179833.7|179955.2|179825.2|10
1720999190000|2024-07-14 23:19:50|179955.3|179825.3|179961.5|179831.5|179961.6|179831.6|179955.2|179825.2|5
1720999200000|2024-07-14 23:20:00|179955.4|179825.4|179960.3|179830.3|179962|179832|179955|179825|12
1720999210000|2024-07-14 23:20:10|179960.6|179830.6|179960.1|179830.1|179960.6|179830.6|179954.8|179824.8|4
1720999220000|2024-07-14 23:20:20|179959.5|179829.5|179959.9|179829.9|179960.4|179830.4|179959.5|179829.5|5
1720999230000|2024-07-14 23:20:30|179959.6|179829.6|179959.9|179829.9|179959.9|179829.9|179959.6|179829.6|3
1720999240000|2024-07-14 23:20:40|179959.4|179829.4|179951.7|179821.7|179962.4|179832.4|179950.3|179820.3|9
1720999250000|2024-07-14 23:20:50|179951.8|179821.8|179950.5|179820.5|179951.8|179821.8|179950.1|179820.1|3
1720999260000|2024-07-14 23:21:00|179949.8|179819.8|179951.4|179821.4|179957|179827|179949.8|179819.8|7
1720999270000|2024-07-14 23:21:10|179962.5|179832.5|179956.5|179826.5|179963.1|179833.1|179956.5|179826.5|4
1720999280000|2024-07-14 23:21:20|179951.2|179821.2|179956.4|179826.4|179956.9|179826.9|179951.2|179821.2|3
1720999290000|2024-07-14 23:21:30|179950.8|179820.8|179956.5|179826.5|179956.5|179826.5|179950.8|179820.8|2
1720999310000|2024-07-14 23:21:50|179956.1|179826.1|179955.8|179825.8|179956.4|179826.4|179950.3|179820.3|6
1720999320000|2024-07-14 23:22:00|179955.7|179825.7|179955.5|179825.5|179956|179826|179955.3|179825.3|6
1720999330000|2024-07-14 23:22:10|179955.7|179825.7|179955.8|179825.8|179955.8|179825.8|179955.4|179825.4|3
1720999340000|2024-07-14 23:22:20|179954.8|179824.8|179950.7|179820.7|179955.5|179825.5|179950|179820|6
1720999350000|2024-07-14 23:22:30|179951.8|179821.8|180144.9|179909.1|180163.8|179915.7|179951.8|179821.8|8
1720999360000|2024-07-14 23:22:40|180145.4|179908.6|180145.7|179908.4|180145.7|179908.7|180145.4|179908.1|5
1720999370000|2024-07-14 23:22:50|180146|179908.1|180150.3|179911.2|180150.3|179911.7|180146|179907.9|6
1720999380000|2024-07-14 23:23:00|180149.9|179911.3|180115.9|179883.5|180149.9|179911.3|180115.7|179883.5|12
1720999390000|2024-07-14 23:23:10|180116.2|179883.1|180110.7|179880|180116.2|179906.5|180110.7|179879.8|10
1720999400000|2024-07-14 23:23:20|180111.1|179901|180111.6|179879.4|180111.6|179901|180111.1|179879.4|7
1720999410000|2024-07-14 23:23:30|180129|179879.3|180138.6|179873.9|180138.6|179901.1|180129|179873.9|7
1720999420000|2024-07-14 23:23:40|180138.8|179873.3|180139.3|179872.8|180139.3|179873.7|180138.8|179872.8|11
1720999430000|2024-07-14 23:23:50|180139.7|179873|180124.2|179889.7|180139.9|179889.9|180124|179872.2|12
1720999440000|2024-07-14 23:24:00|180124.3|179889.5|180112.3|179898.5|180124.3|179898.5|180112.1|179889.2|12
1720999450000|2024-07-14 23:24:10|180112.6|179898.3|180112.6|179898.2|180112.6|179898.3|180112.6|179898.2|3
1720999460000|2024-07-14 23:24:20|180112.9|179898|180117.9|179858.2|180125.9|179898|180112.9|179858.2|6
1720999470000|2024-07-14 23:24:30|180116.7|179858.1|180117.6|179859.1|180117.6|179859.6|180116.7|179858.1|6
1720999480000|2024-07-14 23:24:40|180117.9|179858.8|180118|179858.7|180118|179858.8|180117.9|179858.7|4
1720999490000|2024-07-14 23:24:50|180105.4|179889.1|180106.3|179887.8|180106.3|179889.1|180105.4|179887.8|8
1720999500000|2024-07-14 23:25:00|180107.2|179899|180105.5|179889.2|180107.3|179899|180105.4|179889.2|6
1720999510000|2024-07-14 23:25:10|180105.6|179889.1|180106.4|179900.7|180106.4|179900.7|180105.6|179889.1|5
1720999520000|2024-07-14 23:25:20|180116.8|179858.9|180117.4|179863.2|180118.5|179863.2|180116.8|179858.9|3
1720999530000|2024-07-14 23:25:30|180117|179858.6|180117.5|179863.2|180117.5|179863.2|180117|179858.1|5
1720999540000|2024-07-14 23:25:40|180117.1|179858.5|180107|179901.3|180117.1|179901.3|180107|179858.5|4
1720999550000|2024-07-14 23:25:50|180107.1||180107.1||180107.1||180107.1||1
1720999570000|2024-07-14 23:26:10|180107.4|179863.2|180117.2|179863.2|180117.6|179863.2|180107.4|179863.2|3
1720999580000|2024-07-14 23:26:20|180117.4||180117.7||180117.7||180117.4||2
1720999590000|2024-07-14 23:26:30|180117.1||180117.1||180117.1||180117.1||1
1720999600000|2024-07-14 23:26:40|180107.1|179901.3|180107.1|179901.3|180107.1|179901.3|180107|179901.3|3
1720999610000|2024-07-14 23:26:50|180107||180106.9||180107||180106.9||2
1720999620000|2024-07-14 23:27:00|180107.2||180106.9||180107.2||180106.9||2
1720999630000|2024-07-14 23:27:10|180116.9|179858.8|180116.8|179858.8|180116.9|179858.8|180116.8|179858.8|2
1720999650000|2024-07-14 23:27:30|180116.9|179900.5|180106.3|179900.5|180116.9|179900.5|180106.3|179900.5|2
1720999670000|2024-07-14 23:27:50|180106.7|179898.6|180105.9|179900.6|180106.7|179900.6|180105.9|179898.6|2
1720999690000|2024-07-14 23:28:10|180115.9|179859|180115.9|179859|180115.9|179859|180115.9|179859|1
1720999710000|2024-07-14 23:28:30|180106.2|179901|180106.2|179901|180106.2|179901|180106.2|179901|1
1720999740000|2024-07-14 23:29:00|180116|179858.9|180116|179858.9|180116|179858.9|180116|179858.8|3
1720999760000|2024-07-14 23:29:20|180120.3|179853.2|180088.5|179958.5|180120.4|179958.5|180071.2|179853.2|5
1720999770000|2024-07-14 23:29:30|180088.4|179958.4|180088.3|179958.3|180088.4|179958.4|180088.3|179958.3|2
1720999780000|2024-07-14 23:29:40|180088.2|179958.2|180088.2|179958.2|180088.2|179958.2|180088.2|179958.2|1
1720999790000|2024-07-14 23:29:50|180071|179941|180061.9|179931.9|180071|179941|180061.9|179931.9|3
1720999800000|2024-07-14 23:30:00|180061.8|179931.8|180061.8|179931.8|180061.8|179931.8|180061.8|179931.8|1
1720999810000|2024-07-14 23:30:10|180061.9|179931.9|180061.7|179931.7|180061.9|179931.9|180061.7|179931.7|3
1720999820000|2024-07-14 23:30:20|180069.6|179939.6|180069.6|179939.6|180069.6|179939.6|180069.6|179939.6|1
1720999830000|2024-07-14 23:30:30|180121.4|179851.4|180121.2|179851.6|180121.4|179851.6|180121.2|179851.4|3
1720999840000|2024-07-14 23:30:40|180121.1|179851.7|180121.1|179851.7|180121.1|179851.7|180121.1|179851.7|2
1720999850000|2024-07-14 23:30:50|180115.1|179858.4|180061.8|179931.8|180115.1|179931.8|180061.8|179858.4|3
1720999860000|2024-07-14 23:31:00|180061.9|179931.9|180061.8|179931.8|180061.9|179931.9|180061.8|179931.8|2
1720999870000|2024-07-14 23:31:10|180061.7|179931.7|180069.4|179939.4|180069.4|179939.4|180061.7|179931.7|2
1720999880000|2024-07-14 23:31:20|180084.7|179954.7|180118.1|179854.6|180118.1|179954.7|180084.7|179854.6|2
1720999890000|2024-07-14 23:31:30|180118|179854.7|180118|179854.7|180118|179854.7|180118|179854.7|2
1720999900000|2024-07-14 23:31:40|180114.8|179886.1|180115|179901.8|180115|179901.8|180114.8|179886.1|3
1720999910000|2024-07-14 23:31:50|180115.1||180115.1||180115.1||180115.1||1
1720999920000|2024-07-14 23:32:00|180115.3||180115.4||180115.4||180115.3||2
1720999930000|2024-07-14 23:32:10|180118.9||180119.1||180119.1||180118.9||3
1720999940000|2024-07-14 23:32:20|180117.4|179858.4|180117.5|179858.4|180117.5|179858.4|180117.4|179858.4|2
1720999950000|2024-07-14 23:32:30|180117.6|179887.6|180115.3|179887.6|180117.6|179887.6|180115.3|179887.6|2
1720999960000|2024-07-14 23:32:40|180115.4||180115.5||180115.5||180115.4||2
1720999970000|2024-07-14 23:32:50|180115.6||180115.6||180115.6||180115.6||1
1720999980000|2024-07-14 23:33:00|180118|179858.4|180118|179858.4|180118|179858.4|180118|179858.4|1
1720999990000|2024-07-14 23:33:10|180118.2||180118.2||180118.2||180118.2||1
1721000000000|2024-07-14 23:33:20|180118.3||180118.3||180118.3||180118.3||1
1721000010000|2024-07-14 23:33:30|180118.4|179887.7|180116|179887.7|180118.4|179887.7|180116|179887.7|2
1721000020000|2024-07-14 23:33:40|180116.1|179884.1|180118.4|179884.1|180118.4|179884.1|180116.1|179884.1|3
1721000040000|2024-07-14 23:34:00|180124.7|179847.6|180124.7|179847.4|180124.7|179847.6|180124.7|179847.4|2
1721000050000|2024-07-14 23:34:10|180124.8|179847.3|180124.8|179847.3|180124.8|179847.3|180124.8|179847.3|2
1721000060000|2024-07-14 23:34:20|180122.8|179899.7|180116.6|179899.7|180122.8|179899.7|180116.4|179899.7|3
1721000090000|2024-07-14 23:34:50|180116.7|179846.4|180123.1|179846.4|180123.1|179846.4|180116.7|179846.4|2
1721000100000|2024-07-14 23:35:00|180123.2||180123.2||180123.2||180123.2||1
1721000120000|2024-07-14 23:35:20|180116.8|179899.7|180115.3|179883.7|180116.8|179899.7|180115.3|179883.7|3
1721000130000|2024-07-14 23:35:30|180123.6|179883.8|180123.6|179871.4|180123.6|179883.8|180123.6|179871.4|2
1721000150000|2024-07-14 23:35:50|180134.3|179852.5|180134.3|179852.5|180134.3|179852.5|180134.3|179852.5|1
1721000160000|2024-07-14 23:36:00|180134.2|179852.6|180122.8|179852.1|180134.2|179852.6|180122.8|179852.1|3
1721000170000|2024-07-14 23:36:10|180115.2|179883.8|180115.2|179883.8|180115.2|179883.8|180115.2|179883.8|1
1721000180000|2024-07-14 23:36:20||179883.9||179883.9||179883.9||179883.9|1
1721000210000|2024-07-14 23:36:50|180122.8|179852.2|180122.8|179852.3|180122.8|179852.3|180122.8|179852.2|2
1721000230000|2024-07-14 23:37:10|180115.2|179883.9|180114.4|179883.9|180115.2|179883.9|180114.4|179883.9|3
1721000250000|2024-07-14 23:37:30||179884||179884||179884||179884|1
1721000260000|2024-07-14 23:37:40|180115|179852.5|180122.4|179852.5|180122.4|179852.5|180115|179852.5|2
1721000280000|2024-07-14 23:38:00|180114.9|179883.9|180114.9|179883.9|180114.9|179883.9|180114.9|179883.9|1
1721000300000|2024-07-14 23:38:20|180114.8|179883.8|180114.9|179883.8|180114.9|179883.8|180114.8|179883.8|3
1721000310000|2024-07-14 23:38:30|180120.3|179852.1|180120.4|179852.1|180120.4|179852.1|180120.3|179852.1|2
1721000320000|2024-07-14 23:38:40|180116.2|179855.3|180116.2|179855.3|180116.2|179855.3|180116.2|179855.3|1
1721000330000|2024-07-14 23:38:50|180116.1||180116.1||180116.1||180116.1||1
1721000340000|2024-07-14 23:39:00|180115.9|179855.7|180113.3|179885.1|180115.9|179885.1|180113.3|179855.7|2
1721000350000|2024-07-14 23:39:10|180113.2|180003.6|180185.8|179973.9|180185.8|180005.9|180113.2|179973|9
1721000360000|2024-07-14 23:39:20|180184.3|179975.8|180183.4|179976.2|180184.3|179976.2|180183.4|179975.4|7
1721000370000|2024-07-14 23:39:30|180183.3|179976.4|180194.9|179988.6|180194.9|179988.6|180182.7|179976.4|6
1721000380000|2024-07-14 23:39:40|180151.5|180021.5|180151.7|180021.7|180197.7|180022.2|180150.7|179989.3|10
1721000390000|2024-07-14 23:39:50|180151.9|180021.9|180151.6|180021.6|180152|180022|180151.6|180021.6|6
1721000400000|2024-07-14 23:40:00|180151|180021|180150.8|180020.8|180151|180021|180150.8|180020.8|4
1721000410000|2024-07-14 23:40:10|180150.9|180020.9|180151.8|180021.8|180152.1|180022.1|180150.9|180020.9|6
1721000420000|2024-07-14 23:40:20|180151.7|180021.7|180150.5|180020.5|180151.8|180021.8|180150.5|180020.5|7
1721000430000|2024-07-14 23:40:30|180150.4|180020.4|180148.4|180018.4|180150.9|180020.9|180148.4|180018.4|9
1721000440000|2024-07-14 23:40:40|180146.8|180016.8|180146|180016|180146.8|180016.8|180145.9|180015.9|7
1721000450000|2024-07-14 23:40:50|180146.1|180016.1|180146.2|180016.2|180146.2|180016.2|180144.2|180014.2|7
1721000460000|2024-07-14 23:41:00|180146|180016|180145|180015|180146.1|180016.1|180143.8|180013.8|11
1721000470000|2024-07-14 23:41:10|180145.1|180015.1|180145.4|180015.4|180145.4|180015.4|180144.7|180014.7|9
1721000480000|2024-07-14 23:41:20|180145.3|180015.3|180144.5|180014.5|180145.3|180015.3|180144.4|180014.4|8
1721000490000|2024-07-14 23:41:30|180144.7|180014.7|180143.2|180013.2|180144.7|180014.7|180143.2|180013.2|4
1721000500000|2024-07-14 23:41:40|180143.9|180013.9|180144.3|180014.3|180144.3|180014.3|180142.5|180012.5|6
1721000510000|2024-07-14 23:41:50|180144.2|180014.2|180144.2|180014.2|180144.2|180014.2|180143.4|180013.4|4
1721000520000|2024-07-14 23:42:00|180143.6|180013.6|180143.4|180013.4|180144.1|180014.1|180142.6|180012.6|14
1721000530000|2024-07-14 23:42:10|180143.2|180013.2|180143.3|180013.3|180143.4|180013.4|180143.1|180013.1|7
1721000540000|2024-07-14 23:42:20|180142.6|180012.6|180141.2|180011.2|180142.6|180012.6|180141.1|180011.1|6
1721000550000|2024-07-14 23:42:30|180140.9|180010.9|180140.8|180010.8|180141.2|180011.2|180138.3|180008.3|9
1721000560000|2024-07-14 23:42:40|180141|180011|180139.9|180009.9|180141|180011|180139.9|180009.9|4
1721000570000|2024-07-14 23:42:50|180139.8|180009.8|180140.7|180010.7|180140.8|180010.8|180138.2|180008.2|7
1721000580000|2024-07-14 23:43:00|180138.4|180008.4|180138.8|180008.8|180139.2|180009.2|180138.3|180008.3|7
1721000590000|2024-07-14 23:43:10|180139|180009|180123.5|179993.5|180139.1|180009.1|180123.5|179993.5|5
1721000600000|2024-07-14 23:43:20|180123.4|179993.4|180113.7|179983.7|180123.5|179993.5|180113.7|179983.7|3
1721000610000|2024-07-14 23:43:30|180112.8|179982.8|180112.7|179982.7|180112.8|179982.8|180112.7|179982.7|2
1721000620000|2024-07-14 23:43:40|180112.9|179982.9|180113.1|179983.1|180119.7|179989.7|180112.9|179982.9|4
1721000630000|2024-07-14 23:43:50|180123.3|179993.3|180123.1|179993.1|180123.3|179993.3|180123.1|179993.1|4
1721000640000|2024-07-14 23:44:00|180123|179993|180123.2|179993.2|180123.2|179993.2|180123|179993|4
1721000650000|2024-07-14 23:44:10|180123.4|179993.4|180123.3|179993.3|180123.4|179993.4|180123.1|179993.1|4
1721000660000|2024-07-14 23:44:20|180113.3|179983.3|180113.5|179983.5|180113.5|179983.5|180113.3|179983.3|2
1721000670000|2024-07-14 23:44:30|180119.9|179989.9|180120|179990|180120|179990|180113.5|179983.5|5
1721000680000|2024-07-14 23:44:40|180119.9|179989.9|180124.6|179994.6|180124.7|179994.7|180119.9|179989.9|4
1721000690000|2024-07-14 23:44:50|180123.4|179993.4|180123.5|179993.5|180123.7|179993.7|180123.2|179993.2|13
1721000700000|2024-07-14 23:45:00|180123.6|179993.6|180123.5|179993.5|180123.7|179993.7|180123.2|179993.2|12
1721000710000|2024-07-14 23:45:10|180123.7|179993.7|180113.3|179983.3|180123.9|179993.9|180113.3|179983.3|7
1721000720000|2024-07-14 23:45:20|180113.4|179983.4|180113.4|179983.4|180113.4|179983.4|180113.4|179983.4|1
1721000730000|2024-07-14 23:45:30|180113.5|179983.5|180111.4|179981.4|180113.5|179983.5|180111.4|179981.4|3
1721000740000|2024-07-14 23:45:40|180111.6|179981.6|180122.2|179992.2|180122.2|179992.2|180111.6|179981.6|6
1721000750000|2024-07-14 23:45:50|180122.1|179992.1|180122.1|179992.1|180122.2|179992.2|180121.9|179991.9|10
1721000760000|2024-07-14 23:46:00|180121.9|179991.9|180121.9|179991.9|180123.2|179993.2|180121.7|179991.7|14
1721000770000|2024-07-14 23:46:10|180110.8|179980.8|180110.9|179980.9|180110.9|179980.9|180110.8|179980.8|2
1721000780000|2024-07-14 23:46:20|180110.8|179980.8|180109|179979|180110.8|179980.8|180109|179979|2
1721000790000|2024-07-14 23:46:30|180110.7|179980.7|180123.7|179993.7|180123.8|179993.8|180110.7|179980.7|8
1721000800000|2024-07-14 23:46:40|180123.5|179993.5|180123.5|179993.5|180123.7|179993.7|180120.7|179990.7|18
1721000810000|2024-07-14 23:46:50|180124.8|179994.8|180125|179995|180125.2|179995.2|180124.7|179994.7|11
1721000820000|2024-07-14 23:47:00|180124.7|179994.7|180118.5|179988.5|180127.5|179997.5|180118.5|179988.5|14
1721000830000|2024-07-14 23:47:10|180127|179997|180127|179997|180127.1|179997.1|180126.8|179996.8|5
1721000840000|2024-07-14 23:47:20|180126.9|179996.9|180126.5|179996.5|180127.2|179997.2|180126.5|179996.5|12
1721000850000|2024-07-14 23:47:30|180126.7|179996.7|180129.3|179999.3|180129.6|179999.6|180126.7|179996.7|8
1721000860000|2024-07-14 23:47:40|180129.4|179999.4|180129|179999|180130|180000|180126.5|179996.5|13
1721000870000|2024-07-14 23:47:50|180128.7|179998.7|180131.4|180001.4|180131.5|180001.5|180128.7|179998.7|11
1721000880000|2024-07-14 23:48:00|180128.6|179998.6|180120.3|179990.3|180128.6|179998.6|180120.3|179990.3|8
1721000890000|2024-07-14 23:48:10|180117.1|179987.1|180118.1|179988.1|180118.5|179988.5|180117.1|179987.1|4
1721000900000|2024-07-14 23:48:20|180119|179989|180125.4|179995.4|180125.9|179995.9|180119|179989|8
1721000910000|2024-07-14 23:48:30|180125.5|179995.5|180128.4|179998.4|180128.4|179998.4|180125.2|179995.2|9
1721000920000|2024-07-14 23:48:40|180128.3|179998.3|180126.9|179996.9|180128.3|179998.3|180124.3|179994.3|11
1721000930000|2024-07-14 23:48:50|180126.7|179996.7|180116|179986|180127.5|179997.5|180116|179986|9
1721000940000|2024-07-14 23:49:00|180116.7|179986.7|180116.7|179986.7|180116.7|179986.7|180116.7|179986.7|1
1721000950000|2024-07-14 23:49:10|180116.8|179986.8|180116.8|179986.8|180116.8|179986.8|180116.8|179986.8|1
1721000960000|2024-07-14 23:49:20|180116.5|179986.5|180127|179997|180127.4|179997.4|180116.5|179986.5|9
1721000970000|2024-07-14 23:49:30|180127.2|179997.2|180124.6|179994.6|180127.3|179997.3|180124.6|179994.6|5
1721000980000|2024-07-14 23:49:40|180124.8|179994.8|180124.7|179994.7|180127.5|179997.5|180124.7|179994.7|8
1721000990000|2024-07-14 23:49:50|180124.8|179994.8|180117.3|179987.3|180124.8|179994.8|180117|179987|4
1721001000000|2024-07-14 23:50:00|180116.9|179986.9|180117.9|179987.9|180117.9|179987.9|180116.9|179986.9|2
1721001010000|2024-07-14 23:50:10|180116.6|179986.6|180124.5|179994.5|180124.7|179994.7|180116.6|179986.6|6
1721001020000|2024-07-14 23:50:20|180124.6|179994.6|180125.8|179995.8|180126|179996|180122.4|179992.4|12
1721001030000|2024-07-14 23:50:30|180126|179996|180125.3|179995.3|180126|179996|180122.9|179992.9|11
1721001040000|2024-07-14 23:50:40|180113.5|179983.5|180113.5|179983.5|180113.5|179983.5|180113.5|179983.5|1
1721001050000|2024-07-14 23:50:50|180113|179983|180114.2|179984.2|180114.2|179984.2|180113|179983|3
1721001060000|2024-07-14 23:51:00|180114|179984|180123.2|179993.2|180123.2|179993.2|180114|179984|5
1721001070000|2024-07-14 23:51:10|180123.3|179993.3|180123.2|179993.2|180123.3|179993.3|180123.2|179993.2|4
1721001080000|2024-07-14 23:51:20|180123.3|179993.3|180123.3|179993.3|180123.3|179993.3|180123|179993|7
1721001090000|2024-07-14 23:51:30|180123.1|179993.1|180125.1|179995.1|180125.3|179995.3|180123.1|179993.1|8
1721001100000|2024-07-14 23:51:40|180117.3|179987.3|180124.2|179994.2|180124.9|179994.9|180117.2|179987.2|8
1721001110000|2024-07-14 23:51:50|180124.3|179994.3|180120.9|179990.9|180124.5|179994.5|180120.9|179990.9|10
1721001120000|2024-07-14 23:52:00|180121|179991|180120.6|179990.6|180121|179991|180120.4|179990.4|9
1721001130000|2024-07-14 23:52:10|180120.5|179990.5|180120.7|179990.7|180120.8|179990.8|180120.4|179990.4|9
1721001140000|2024-07-14 23:52:20|180120.6|179990.6|180116.5|179986.5|180120.7|179990.7|180116.5|179986.5|5
1721001150000|2024-07-14 23:52:30|180116.3|179986.3|180118.8|179988.8|180118.8|179988.8|180115.1|179985.1|12
1721001160000|2024-07-14 23:52:40|180118.7|179988.7|180122.3|179992.3|180122.3|179992.3|180118.7|179988.7|9
1721001170000|2024-07-14 23:52:50|180123.3|179993.3|180119.2|179989.2|180123.3|179993.3|180119.2|179989.2|13
1721001180000|2024-07-14 23:53:00|180119.3|179989.3|180119|179989|180119.3|179989.3|180118.9|179988.9|9
1721001190000|2024-07-14 23:53:10|180119.1|179989.1|180114.1|179984.1|180119.1|179989.1|180114.1|179984.1|8
1721001200000|2024-07-14 23:53:20|180116.1|179986.1|180114.1|179984.1|180116.1|179986.1|180114.1|179984.1|3
1721001210000|2024-07-14 23:53:30|180114.3|179984.3|180114.1|179984.1|180114.3|179984.3|180114.1|179984.1|4
1721001220000|2024-07-14 23:53:40|180116.1|179986.1|180119.4|179989.4|180119.4|179989.4|180114.1|179984.1|13
1721001230000|2024-07-14 23:53:50|180119.3|179989.3|180119.3|179989.3|180119.4|179989.4|180119.1|179989.1|10
1721001240000|2024-07-14 23:54:00|180119.2|179989.2|180119.2|179989.2|180120.5|179990.5|180119|179989|11
1721001250000|2024-07-14 23:54:10|180118.9|179988.9|180114.5|179984.5|180119.4|179989.4|180114.3|179984.3|9
1721001260000|2024-07-14 23:54:20|180114.3|179984.3|180114.7|179984.7|180114.7|179984.7|180114.3|179984.3|7
1721001270000|2024-07-14 23:54:30|180114.5|179984.5|180120.9|179990.9|180120.9|179990.9|180114.5|179984.5|13
1721001280000|2024-07-14 23:54:40|180120.8|179990.8|180120.7|179990.7|180120.9|179990.9|180120.7|179990.7|4
1721001290000|2024-07-14 23:54:50|180120.2|179990.2|180120|179990|180120.7|179990.7|180119.1|179989.1|10
1721001300000|2024-07-14 23:55:00|180120.6|179990.6|180116.7|179986.7|180121|179991|180116.5|179986.5|10
1721001310000|2024-07-14 23:55:10|180116.5|179986.5|180122.2|179992.2|180122.7|179992.7|180116.5|179986.5|7
1721001320000|2024-07-14 23:55:20|180122.4|179992.4|180122.8|179992.8|180122.9|179992.9|180122.4|179992.4|7
1721001330000|2024-07-14 23:55:30|180123|179993|180126.5|179996.5|180126.6|179996.6|180122.6|179992.6|9
1721001340000|2024-07-14 23:55:40|180126.6|179996.6|180120.5|179990.5|180127.2|179997.2|180120.4|179990.4|10
1721001350000|2024-07-14 23:55:50|180120.4|179990.4|180120.4|179990.4|180120.4|179990.4|180120.2|179990.2|7
1721001360000|2024-07-14 23:56:00|180120.2|179990.2|180115.4|179985.4|180120.2|179990.2|180115.4|179985.4|3
1721001370000|2024-07-14 23:56:10|180115.6|179985.6|180115.6|179985.6|180116.5|179986.5|180115.4|179985.4|9
1721001380000|2024-07-14 23:56:20|180115.8|179985.8|180120.2|179990.2|180120.2|179990.2|180115.6|179985.6|9
1721001390000|2024-07-14 23:56:30|180120.5|179990.5|180120.2|179990.2|180120.5|179990.5|180120.1|179990.1|7
1721001400000|2024-07-14 23:56:40|180120.3|179990.3|180120.1|179990.1|180120.4|179990.4|180120|179990|11
1721001410000|2024-07-14 23:56:50|180120.3|179990.3|180115.5|179985.5|180120.3|179990.3|180115.4|179985.4|7
1721001420000|2024-07-14 23:57:00|180115.4|179985.4|180115.5|179985.5|180115.7|179985.7|180115.2|179985.2|6
1721001430000|2024-07-14 23:57:10|180115.4|179985.4|180116.5|179986.5|180117.3|179987.3|180114.7|179984.7|7
1721001440000|2024-07-14 23:57:20|180116.8|179986.8|180120.8|179990.8|180121|179991|180116.7|179986.7|5
1721001450000|2024-07-14 23:57:30|180121.1|179991.1|180122.3|179992.3|180123|179993|180120.9|179990.9|11
1721001460000|2024-07-14 23:57:40|180122.4|179992.4|180123|179993|180123.1|179993.1|180122.4|179992.4|6
1721001470000|2024-07-14 23:57:50|180123.6|179993.6|180119.9|179989.9|180123.6|179993.6|180113.1|179983.1|10
1721001480000|2024-07-14 23:58:00|180119.8|179989.8|180120.9|179990.9|180121.6|179991.6|180119.8|179989.8|9
1721001490000|2024-07-14 23:58:10|180120.6|179990.6|180121|179991|180121|179991|180116.7|179986.7|15
1721001500000|2024-07-14 23:58:20|180120.9|179990.9|180121|179991|180121.8|179991.8|180120.9|179990.9|8
1721001510000|2024-07-14 23:58:30|180121.1|179991.1|180121.1|179991.1|180121.1|179991.1|180120.9|179990.9|6
1721001520000|2024-07-14 23:58:40|180121|179991|180121.5|179991.5|180121.7|179991.7|180121|179991|8
1721001530000|2024-07-14 23:58:50|180117.3|179987.3|180114.1|179984.1|180117.5|179987.5|180113.9|179983.9|8
1721001540000|2024-07-14 23:59:00|180113.7|179983.7|180114.2|179984.2|180114.4|179984.4|180113.7|179983.7|13
1721001550000|2024-07-14 23:59:10|180114.1|179984.1|180119.8|179989.8|180119.9|179989.9|180113.9|179983.9|12
1721001560000|2024-07-14 23:59:20|180119.9|179989.9|180119.9|179989.9|180120.9|179990.9|180119.8|179989.8|9
1721001570000|2024-07-14 23:59:30|180120|179990|180119.9|179989.9|180120|179990|180119.6|179989.6|9
1721001580000|2024-07-14 23:59:40|180120.1|179990.1|180112.4|179982.4|180120.1|179990.1|180111.5|179981.5|15
1721001600000|2024-07-15 00:00:00|180122.3|179992.3|180120.3|179990.3|180122.3|179992.3|180119.9|179989.9|19
1721001610000|2024-07-15 00:00:10|180120.5|179990.5|180120.3|179990.3|180120.7|179990.7|180120.3|179990.3|12
1721001620000|2024-07-15 00:00:20|180120.4|179990.4|180115.7|179985.7|180120.6|179990.6|180115.5|179985.5|22
1721001630000|2024-07-15 00:00:30|180115.6|179985.6|180112.9|179982.9|180115.6|179985.6|180108.3|179978.3|17
1721001640000|2024-07-15 00:00:40|180111.2|179981.2|180111.1|179981.1|180111.2|179981.2|180110.7|179980.7|9
1721001650000|2024-07-15 00:00:50|180111.2|179981.2|180118.2|179988.2|180118.4|179988.4|180111.2|179981.2|13
1721001660000|2024-07-15 00:01:00|180118.1|179988.1|180116.8|179986.8|180118.2|179988.2|180116.6|179986.6|9
1721001670000|2024-07-15 00:01:10|180116.7|179986.7|180117.9|179987.9|180118.2|179988.2|180116.7|179986.7|12
1721001680000|2024-07-15 00:01:20|180118|179988|180118|179988|180119.4|179989.4|180118|179988|14
1721001690000|2024-07-15 00:01:30|180118.2|179988.2|180118.4|179988.4|180118.6|179988.6|180118.2|179988.2|14
1721001700000|2024-07-15 00:01:40|180118.6|179988.6|180106.1|179976.1|180118.6|179988.6|180106|179976|16
1721001710000|2024-07-15 00:01:50|180108.1|179978.1|180111.6|179981.6|180113.8|179983.8|180108.1|179978.1|7
1721001720000|2024-07-15 00:02:00|180113.3|179983.3|180122.4|179992.4|180122.9|179992.9|180112.4|179982.4|6
1721001730000|2024-07-15 00:02:10|180122.1|179992.1|180122.9|179992.9|180123|179993|180122|179992|16
1721001740000|2024-07-15 00:02:20|180123.4|179993.4|180121.8|179991.8|180123.4|179993.4|180121.8|179991.8|13
1721001750000|2024-07-15 00:02:30|180121.9|179991.9|180110.7|179980.7|180122|179992|180110.7|179980.7|6
1721001760000|2024-07-15 00:02:40|180110.8|179980.8|180110.7|179980.7|180110.8|179980.8|180110.7|179980.7|2
1721001770000|2024-07-15 00:02:50|180110.9|179980.9|180111.9|179981.9|180113.5|179983.5|180110.9|179980.9|9
1721001780000|2024-07-15 00:03:00|180112|179982|180123.3|179993.3|180123.5|179993.5|180112|179982|5
1721001790000|2024-07-15 00:03:10|180123.5|179993.5|180129.3|179999.3|180129.3|179999.3|180123.5|179993.5|9
1721001800000|2024-07-15 00:03:20|180129.2|179999.2|180129|179999|180129.3|179999.3|180129|179999|8
1721001810000|2024-07-15 00:03:30|180128.8|179998.8|180121.8|179991.8|180129.1|179999.1|180121.8|179991.8|7
1721001820000|2024-07-15 00:03:40|180121.9|179991.9|180121.7|179991.7|180122.1|179992.1|180121.7|179991.7|3
1721001830000|2024-07-15 00:03:50|180121.8|179991.8|180149.6|180019.6|180151.2|180021.2|180121.8|179991.8|5
1721001840000|2024-07-15 00:04:00|180149.8|180019.8|180150.3|180020.3|180150.3|180020.3|180149.8|180019.8|2
1721001850000|2024-07-15 00:04:10|180150.8|180020.8|180149.8|180019.8|180150.9|180020.9|180149.7|180019.7|6
1721001860000|2024-07-15 00:04:20|180150|180020|180147.7|180017.7|180150.3|180020.3|180147.4|180017.4|7
1721001870000|2024-07-15 00:04:30|180147.3|180017.3|180148.2|180018.2|180148.2|180018.2|180147.3|180017.3|3
1721001880000|2024-07-15 00:04:40|180148.8|180018.8|180153.7|180023.7|180154.3|180024.3|180148.8|180018.8|3
1721001890000|2024-07-15 00:04:50|180153.8|180023.8|180151.2|180021.2|180153.8|180023.8|180151.2|180021.2|4
1721001900000|2024-07-15 00:05:00|180150.4|180020.4|180151|180021|180151|180021|180149.8|180019.8|7
1721001910000|2024-07-15 00:05:10|180150.9|180020.9|180150.9|180020.9|180150.9|180020.9|180150.9|180020.9|1
1721001920000|2024-07-15 00:05:20|180150.3|180020.3|180143.9|180013.9|180150.3|180020.3|180143.9|180013.9|4
1721001930000|2024-07-15 00:05:30|180144.3|180014.3|180145.3|180015.3|180145.3|180015.3|180144.3|180014.3|3
1721001940000|2024-07-15 00:05:40|180145|180015|180147.6|180017.6|180147.6|180017.6|180143.9|180013.9|4
1721001950000|2024-07-15 00:05:50|180147.5|180017.5|180147.4|180017.4|180147.5|180017.5|180147.4|180017.4|2
1721001960000|2024-07-15 00:06:00|180147.5|180017.5|180147.5|180017.5|180147.5|180017.5|180147.5|180017.5|1
1721001970000|2024-07-15 00:06:10|180147.7|180017.7|180143.9|180013.9|180147.7|180017.7|180143.9|180013.9|2
1721001980000|2024-07-15 00:06:20|180143.7|180013.7|180143.7|180013.7|180143.7|180013.7|180143.7|180013.7|1
1721001990000|2024-07-15 00:06:30|180144.5|180014.5|180144.7|180014.7|180144.7|180014.7|180144.5|180014.5|2
1721002000000|2024-07-15 00:06:40|180145.6|180015.6|180147.6|180017.6|180148.4|180018.4|180144.8|180014.8|6
1721002010000|2024-07-15 00:06:50|180147.4|180017.4|180147.5|180017.5|180147.5|180017.5|180147.4|180017.4|2
1721002020000|2024-07-15 00:07:00|180147.6|180017.6|180144.7|180014.7|180147.6|180017.6|180144.7|180014.7|4
1721002030000|2024-07-15 00:07:10|180149.4|180019.4|180138|180008|180149.4|180019.4|180138|180008|4
1721002040000|2024-07-15 00:07:20|180137.7|180007.7|180137.8|180007.8|180143.4|180013.4|180137.7|180007.7|4
1721002050000|2024-07-15 00:07:30|180138.9|180008.9|180145.4|180015.4|180145.4|180015.4|180138.9|180008.9|3
1721002060000|2024-07-15 00:07:40|180145.3|180015.3|180135.7|180005.7|180145.3|180015.3|180135.7|180005.7|8
1721002070000|2024-07-15 00:07:50|180137.8|180007.8|180137.7|180007.7|180137.8|180007.8|180137.7|180007.7|2
1721002080000|2024-07-15 00:08:00|180137.9|180007.9|180140.7|180010.7|180140.7|180010.7|180137.9|180007.9|4
1721002090000|2024-07-15 00:08:10|180139.9|180009.9|180144.7|180014.7|180144.7|180014.7|180139.4|180009.4|7
1721002100000|2024-07-15 00:08:20|180145.1|180015.1|180144.3|180014.3|180146.8|180016.8|180143.6|180013.6|12
1721002110000|2024-07-15 00:08:30|180139.5|180009.5|180141.3|180011.3|180145.3|180015.3|180139.5|180009.5|21
1721002120000|2024-07-15 00:08:40|180141.5|180011.5|180138.6|180008.6|180141.5|180011.5|180138.5|180008.5|26
1721002130000|2024-07-15 00:08:50|180138.5|180008.5|180137.4|180007.4|180141.1|180011.1|180137.4|180007.4|20
1721002140000|2024-07-15 00:09:00|180137.3|180007.3|180137.9|180007.9|180142|180012|180132.7|180002.7|17
1721002150000|2024-07-15 00:09:10|180137.4|180007.4|180137.8|180007.8|180137.8|180007.8|180136.2|180006.2|4
1721002160000|2024-07-15 00:09:20|180136.9|180006.9|180145.7|180015.7|180145.7|180015.7|180136.9|180006.9|13
1721002170000|2024-07-15 00:09:30|180145.1|180015.1|180144.9|180014.9|180145.3|180015.3|180144.8|180014.8|6
1721002180000|2024-07-15 00:09:40|180145.1|180015.1|180144.9|180014.9|180145.2|180015.2|180144.8|180014.8|4
1721002190000|2024-07-15 00:09:50|180144.6|180014.6|180141.6|180011.6|180145.7|180015.7|180141.6|180011.6|15
1721002200000|2024-07-15 00:10:00|180142.7|180012.7|180140.2|180010.2|180142.7|180012.7|180140.1|180010.1|7
1721002210000|2024-07-15 00:10:10|180138.9|180008.9|180139.7|180009.7|180141.2|180011.2|180138.9|180008.9|12
1721002220000|2024-07-15 00:10:20|180140.6|180010.6|180139.7|180009.7|180143|180013|180139.6|180009.6|7
1721002230000|2024-07-15 00:10:30|180139.3|180009.3|180144.2|180014.2|180144.2|180014.2|180138.7|180008.7|8
1721002240000|2024-07-15 00:10:40|180143.8|180013.8|180144.2|180014.2|180144.3|180014.3|180143.8|180013.8|4
1721002250000|2024-07-15 00:10:50|180144.1|180014.1|180143.5|180013.5|180144.2|180014.2|180143|180013|8
1721002260000|2024-07-15 00:11:00|180143.2|180013.2|180135.7|180005.7|180143.4|180013.4|180135.7|180005.7|6
1721002270000|2024-07-15 00:11:10|180137.2|180007.2|180144|180014|180146.4|180016.4|180137.1|180007.1|11
1721002280000|2024-07-15 00:11:20|180143.9|180013.9|180144.9|180014.9|180145.2|180015.2|180143.9|180013.9|13
1721002290000|2024-07-15 00:11:30|180145.4|180015.4|180144.2|180014.2|180145.9|180015.9|180143.6|180013.6|15
1721002300000|2024-07-15 00:11:40|180144.1|180014.1|180135.9|180005.9|180144.2|180014.2|180133|180003|10
1721002310000|2024-07-15 00:11:50|180139.9|180009.9|180139.1|180009.1|180140.1|180010.1|180135.9|180005.9|5
1721002320000|2024-07-15 00:12:00|180138.2|180008.2|180137.5|180007.5|180138.5|180008.5|180137.5|180007.5|5
1721002330000|2024-07-15 00:12:10|180136.9|180006.9|180140.9|180010.9|180140.9|180010.9|180136.3|180006.3|3
1721002340000|2024-07-15 00:12:20|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|1
1721002350000|2024-07-15 00:12:30|180136.4|180006.4|180135.6|180005.6|180136.4|180006.4|180135.6|180005.6|3
1721002360000|2024-07-15 00:12:40|180139.9|180009.9|180135.8|180005.8|180139.9|180009.9|180135.6|180005.6|5
1721002370000|2024-07-15 00:12:50|180134.7|180004.7|180134.7|180004.7|180134.7|180004.7|180134.7|180004.7|1
1721002380000|2024-07-15 00:13:00|180136|180006|180135.1|180005.1|180136|180006|180135.1|180005.1|2
1721002390000|2024-07-15 00:13:10|180135.3|180005.3|180135.7|180005.7|180135.7|180005.7|180135.3|180005.3|2
1721002400000|2024-07-15 00:13:20|180135.6|180005.6|180135.6|180005.6|180135.6|180005.6|180135.6|180005.6|1
1721002410000|2024-07-15 00:13:30|180135.7|180005.7|180135.7|180005.7|180135.7|180005.7|180135.7|180005.7|1
1721002420000|2024-07-15 00:13:40|180136.4|180006.4|180136.4|180006.4|180136.4|180006.4|180136.4|180006.4|1
1721002430000|2024-07-15 00:13:50|180136.7|180006.7|180136.7|180006.7|180136.7|180006.7|180136.7|180006.7|1
1721002440000|2024-07-15 00:14:00|180135.9|180005.9|180137.1|180007.1|180138.2|180008.2|180135.9|180005.9|7
1721002450000|2024-07-15 00:14:10|180137.3|180007.3|180137.3|180007.3|180137.3|180007.3|180137.3|180007.3|1
1721002460000|2024-07-15 00:14:20|180137.5|180007.5|180137.5|180007.5|180137.5|180007.5|180137.5|180007.5|1
1721002470000|2024-07-15 00:14:30|180137.4|180007.4|180137.4|180007.4|180137.4|180007.4|180137.4|180007.4|1
1721002480000|2024-07-15 00:14:40|180136.9|180006.9|180137.2|180007.2|180139.2|180009.2|180136.9|180006.9|3
1721002490000|2024-07-15 00:14:50|180142|180012|180142|180012|180142|180012|180142|180012|1
1721002500000|2024-07-15 00:15:00|180141.5|180011.5|180137.7|180007.7|180142.3|180012.3|180134.8|180004.8|9
1721002510000|2024-07-15 00:15:10|180137.1|180007.1|180140|180010|180140|180010|180135.7|180005.7|6
1721002520000|2024-07-15 00:15:20|180139.6|180009.6|180138|180008|180142.1|180012.1|180138|180008|8
1721002530000|2024-07-15 00:15:30|180137.3|180007.3|180138.2|180008.2|180138.2|180008.2|180133.4|180003.4|5
1721002540000|2024-07-15 00:15:40|180136.7|180006.7|180133.2|180003.2|180136.7|180006.7|180133.2|180003.2|2
1721002550000|2024-07-15 00:15:50|180133.3|180003.3|180137.9|180007.9|180140.1|180010.1|180133.3|180003.3|8
1721002560000|2024-07-15 00:16:00|180138.4|180008.4|180136.2|180006.2|180139.9|180009.9|180136.2|180006.2|4
1721002570000|2024-07-15 00:16:10|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1721002580000|2024-07-15 00:16:20|180135.2|180005.2|180130.1|180000.1|180135.2|180005.2|180130.1|180000.1|6
1721002590000|2024-07-15 00:16:30|180131.5|180001.5|180142.4|180012.4|180142.4|180012.4|180130.7|180000.7|17
1721002600000|2024-07-15 00:16:40|180143.3|180013.3|180138.4|180008.4|180143.3|180013.3|180138.1|180008.1|14
1721002610000|2024-07-15 00:16:50|180138.3|180008.3|180138.3|180008.3|180138.4|180008.4|180137.8|180007.8|6
1721002620000|2024-07-15 00:17:00|180137.8|180007.8|180133.2|180003.2|180138.3|180008.3|180133|180003|11
1721002630000|2024-07-15 00:17:10|180133.6|180003.6|180135.2|180005.2|180135.2|180005.2|180132.9|180002.9|6
1721002640000|2024-07-15 00:17:20|180135.1|180005.1|180135.1|180005.1|180136.9|180006.9|180134.2|180004.2|9
1721002650000|2024-07-15 00:17:30|180135.7|180005.7|180134.8|180004.8|180135.7|180005.7|180134.8|180004.8|4
1721002660000|2024-07-15 00:17:40|180135.4|180005.4|180138.5|180008.5|180138.5|180008.5|180132.7|180002.7|12
1721002680000|2024-07-15 00:18:00|180138.4|180008.4|180138.3|180008.3|180138.4|180008.4|180138.3|180008.3|2
1721002690000|2024-07-15 00:18:10|180138.4|180008.4|180138.1|180008.1|180138.4|180008.4|180138.1|180008.1|3
1721002700000|2024-07-15 00:18:20|180138.3|180008.3|180138.1|180008.1|180138.3|180008.3|180138.1|180008.1|2
1721002730000|2024-07-15 00:18:50|180138.3|180008.3|180138.1|180008.1|180138.3|180008.3|180138.1|180008.1|2
1721002740000|2024-07-15 00:19:00|180138.4|180008.4|180138.3|180008.3|180142.8|180012.8|180138.3|180008.3|3
1721002750000|2024-07-15 00:19:10|180138.1|180008.1|180138.3|180008.3|180138.3|180008.3|180138.1|180008.1|2
1721002760000|2024-07-15 00:19:20|180138.6|180008.6|180138.3|180008.3|180138.6|180008.6|180138.3|180008.3|3
1721002770000|2024-07-15 00:19:30|180138.4|180008.4|180142.8|180012.8|180142.8|180012.8|180138.4|180008.4|2
1721002780000|2024-07-15 00:19:40|180143.3|180013.3|180142.8|180012.8|180143.3|180013.3|180142.8|180012.8|2
1721002800000|2024-07-15 00:20:00|180143.1|180013.1|180134.9|180004.9|180143.1|180013.1|180133.8|180003.8|5
1721002810000|2024-07-15 00:20:10|180135|180005|180135|180005|180135|180005|180135|180005|1
1721002820000|2024-07-15 00:20:20|180136.5|180006.5|180142.7|180012.7|180142.7|180012.7|180136.5|180006.5|6
1721002830000|2024-07-15 00:20:30|180142.6|180012.6|180140.4|180010.4|180142.6|180012.6|180139.8|180009.8|5
1721002840000|2024-07-15 00:20:40|180140.3|180010.3|180140.5|180010.5|180140.5|180010.5|180140.3|180010.3|2
1721002850000|2024-07-15 00:20:50|180140.3|180010.3|180141.5|180011.5|180142|180012|180140.3|180010.3|6
1721002860000|2024-07-15 00:21:00|180138.8|180008.8|180138.9|180008.9|180139.1|180009.1|180138.8|180008.8|4
1721002870000|2024-07-15 00:21:10|180139.3|180009.3|180138.9|180008.9|180139.3|180009.3|180138.9|180008.9|2
1721002880000|2024-07-15 00:21:20|180138.8|180008.8|180141.3|180011.3|180141.3|180011.3|180138.6|180008.6|5
1721002890000|2024-07-15 00:21:30|180141.2|180011.2|180141.1|180011.1|180141.2|180011.2|180141.1|180011.1|2
1721002900000|2024-07-15 00:21:40|180141.2|180011.2|180140.8|180010.8|180141.2|180011.2|180140.8|180010.8|2
1721002910000|2024-07-15 00:21:50|180138.3|180008.3|180138.3|180008.3|180138.3|180008.3|180138.3|180008.3|1
1721002920000|2024-07-15 00:22:00|180138.4|180008.4|180138.9|180008.9|180138.9|180008.9|180138.4|180008.4|2
1721002930000|2024-07-15 00:22:10|180138.3|180008.3|180138.3|180008.3|180138.3|180008.3|180138.3|180008.3|1
1721002940000|2024-07-15 00:22:20|180141.2|180011.2|180141.2|180011.2|180141.2|180011.2|180141.2|180011.2|1
1721002950000|2024-07-15 00:22:30|180141|180011|180140.5|180010.5|180141|180011|180140.5|180010.5|2
1721002960000|2024-07-15 00:22:40|180140.8|180010.8|180095.9|179965.9|180140.8|180010.8|180095.1|179965.1|5
1721002970000|2024-07-15 00:22:50|180095.5|179965.5|180104.3|179974.3|180104.3|179974.3|180095.5|179965.5|4
1721002980000|2024-07-15 00:23:00|180104.2|179974.2|180104.2|179974.2|180104.3|179974.3|180096|179966|6
1721002990000|2024-07-15 00:23:10|180105.3|179975.3|180098|179968|180105.3|179975.3|180097.9|179967.9|6
1721003000000|2024-07-15 00:23:20|180097.9|179967.9|180088.6|179958.6|180098.5|179968.5|180088.5|179958.5|4
1721003010000|2024-07-15 00:23:30|180088.7|179958.7|180108.9|179978.9|180108.9|179978.9|180088.7|179958.7|6
1721003020000|2024-07-15 00:23:40|180109.7|179979.7|180147.6|180017.6|180148.2|180018.2|180108.1|179978.1|14
1721003030000|2024-07-15 00:23:50|180149|180019|180216.5|180086.5|180217.7|180087.7|180148.3|180018.3|19
1721003040000|2024-07-15 00:24:00|180217.4|180087.4|180218.4|180088.4|180218.8|180088.8|180217|180087|16
1721003050000|2024-07-15 00:24:10|180218.3|180088.3|180218.2|180088.2|180218.9|180088.9|180216.5|180086.5|17
1721003060000|2024-07-15 00:24:20|180218.3|180088.3|180213.2|180083.2|180220.1|180090.1|180206|180076|23
1721003070000|2024-07-15 00:24:30|180212.7|180082.7|180212.3|180082.3|180212.7|180082.7|180211.1|180081.1|8
1721003080000|2024-07-15 00:24:40|180212|180082|180211.9|180081.9|180212.9|180082.9|180209|180079|7
1721003090000|2024-07-15 00:24:50|180212.1|180082.1|180212.5|180082.5|180212.5|180082.5|180212|180082|6
1721003100000|2024-07-15 00:25:00|180211.9|180081.9|180212.8|180082.8|180212.9|180082.9|180211.4|180081.4|9
1721003110000|2024-07-15 00:25:10|180212.7|180082.7|180208.7|180078.7|180212.8|180082.8|180208.3|180078.3|9
1721003120000|2024-07-15 00:25:20|180209|180079|180210.6|180080.6|180210.6|180080.6|180208.8|180078.8|5
1721003130000|2024-07-15 00:25:30|180210|180080|180218.4|180088.4|180218.7|180088.7|180207|180077|5
1721003140000|2024-07-15 00:25:40|180218.7|180088.7|180218.7|180088.7|180218.7|180088.7|180218.6|180088.6|3
1721003150000|2024-07-15 00:25:50|180218.8|180088.8|180218.7|180088.7|180218.8|180088.8|180218.6|180088.6|6
1721003160000|2024-07-15 00:26:00|180218.6|180088.6|180218.7|180088.7|180218.7|180088.7|180218.6|180088.6|2
1721003170000|2024-07-15 00:26:10|180209.7|180079.7|180209.6|180079.6|180209.8|180079.8|180206.9|180076.9|7
1721003180000|2024-07-15 00:26:20|180209.5|180079.5|180209.6|180079.6|180209.6|180079.6|180209.5|180079.5|2
1721003190000|2024-07-15 00:26:30|180214|180084|180213.9|180083.9|180214|180084|180213.6|180083.6|5
1721003200000|2024-07-15 00:26:40|180214.2|180084.2|180218.4|180088.4|180218.7|180088.7|180213.7|180083.7|9
1721003210000|2024-07-15 00:26:50|180218.6|180088.6|180218.5|180088.5|180218.6|180088.6|180218.5|180088.5|2
1721003220000|2024-07-15 00:27:00|180218.4|180088.4|180206.7|180076.7|180218.5|180088.5|180205.7|180075.7|9
1721003230000|2024-07-15 00:27:10|180205.9|180075.9|180207.4|180077.4|180208|180078|180202.9|180072.9|6
1721003240000|2024-07-15 00:27:20|180207.2|180077.2|180218|180088|180218|180088|180204.8|180074.8|5
1721003250000|2024-07-15 00:27:30|180217.3|180087.3|180216.3|180086.3|180217.3|180087.3|180216.3|180086.3|2
1721003270000|2024-07-15 00:27:50|180224.4|180094.4|180204.6|180074.6|180224.4|180094.4|180204.6|180074.6|6
1721003290000|2024-07-15 00:28:10|180204.1|180074.1|180204|180074|180204.1|180074.1|180203.9|180073.9|4
1721003300000|2024-07-15 00:28:20|180210.9|180080.9|180204.2|180074.2|180213.7|180083.7|180203.9|180073.9|7
1721003310000|2024-07-15 00:28:30|180203.5|180073.5|180203.7|180073.7|180203.7|180073.7|180203.4|180073.4|4
1721003320000|2024-07-15 00:28:40|180203.2|180073.2|180208.8|180078.8|180209|180079|180201.7|180071.7|8
1721003330000|2024-07-15 00:28:50|180208.9|180078.9|180209.2|180079.2|180209.2|180079.2|180208.9|180078.9|2
1721003340000|2024-07-15 00:29:00|180209.7|180079.7|180209.1|180079.1|180209.7|180079.7|180209.1|180079.1|5
1721003350000|2024-07-15 00:29:10|180209|180079|180206|180076|180211.1|180081.1|180200.7|180070.7|17
1721003360000|2024-07-15 00:29:20|180205.7|180075.7|180205.6|180075.6|180205.7|180075.7|180195.5|180065.5|21
1721003370000|2024-07-15 00:29:30|180205.1|180075.1|180200.7|180070.7|180205.7|180075.7|180200.7|180070.7|6
1721003380000|2024-07-15 00:29:40|180200.5|180070.5|180199.7|180069.7|180200.5|180070.5|180195.1|180065.1|8
1721003390000|2024-07-15 00:29:50|180199.4|180069.4|180199.5|180069.5|180199.9|180069.9|180199.4|180069.4|5
1721003400000|2024-07-15 00:30:00|180199.6|180069.6|180195.6|180065.6|180200.6|180070.6|180195.1|180065.1|13
1721003410000|2024-07-15 00:30:10|180201.3|180071.3|180199.4|180069.4|180201.8|180071.8|180199.4|180069.4|6
1721003420000|2024-07-15 00:30:20|180199.9|180069.9|180202.2|180072.2|180206.4|180076.4|180193.5|180063.5|13
1721003430000|2024-07-15 00:30:30|180199.2|180069.2|180202|180072|180202.6|180072.6|180198.9|180068.9|13
1721003440000|2024-07-15 00:30:40|180202.1|180072.1|180200.9|180070.9|180203.6|180073.6|180193.8|180063.8|14
1721003450000|2024-07-15 00:30:50|180200.8|180070.8|180199.1|180069.1|180200.9|180070.9|180198.4|180068.4|10
1721003460000|2024-07-15 00:31:00|180199.3|180069.3|180201.2|180071.2|180201.7|180071.7|180195.7|180065.7|11
1721003470000|2024-07-15 00:31:10|180201.3|180071.3|180202.5|180072.5|180202.5|180072.5|180195.6|180065.6|11
1721003480000|2024-07-15 00:31:20|180206.5|180076.5|180202.1|180072.1|180206.5|180076.5|180200.4|180070.4|9
1721003490000|2024-07-15 00:31:30|180202.2|180072.2|180201.6|180071.6|180202.2|180072.2|180195.9|180065.9|6
1721003500000|2024-07-15 00:31:40|180201.7|180071.7|180107.9|179977.9|180201.7|180071.7|180103.8|179973.8|10
1721003510000|2024-07-15 00:31:50|180108|179978|180126.9|179996.9|180128.3|179998.3|180108|179978|6
1721003520000|2024-07-15 00:32:00|180127|179997|180127|179997|180127|179997|180127|179997|1
1721003530000|2024-07-15 00:32:10|180126.6|179996.6|180138.2|180008.2|180138.2|180008.2|180126.4|179996.4|4
1721003540000|2024-07-15 00:32:20|180140.6|180010.6|180141.5|180011.5|180141.8|180011.8|180140.6|180010.6|7
1721003550000|2024-07-15 00:32:30|180141.6|180011.6|180141.5|180011.5|180141.6|180011.6|180141.5|180011.5|2
1721003560000|2024-07-15 00:32:40|180141.6|180011.6|180138.7|180008.7|180143.2|180013.2|180138.7|180008.7|5
1721003570000|2024-07-15 00:32:50|180137.6|180007.6|180141.6|180011.6|180142.2|180012.2|180128.8|179998.8|7
1721003580000|2024-07-15 00:33:00|180141.8|180011.8|180142.1|180012.1|180142.7|180012.7|180138.8|180008.8|9
1721003590000|2024-07-15 00:33:10|180141.8|180011.8|180146.6|180016.6|180146.6|180016.6|180141.8|180011.8|5
1721003600000|2024-07-15 00:33:20|180146.1|180016.1|180142.1|180012.1|180146.1|180016.1|180141.9|180011.9|8
1721003610000|2024-07-15 00:33:30|180144.8|180014.8|180141.9|180011.9|180144.8|180014.8|180141.7|180011.7|7
1721003620000|2024-07-15 00:33:40|180142|180012|180135.7|180005.7|180142|180012|180135.7|180005.7|8
1721003630000|2024-07-15 00:33:50|180107.1|179977.1|180110.7|179980.7|180110.7|179980.7|180107.1|179977.1|2
1721003640000|2024-07-15 00:34:00|180110.8|179980.8|180109.7|179979.7|180110.8|179980.8|180109.7|179979.7|2
1721003650000|2024-07-15 00:34:10|180109.9|179979.9|180109.7|179979.7|180109.9|179979.9|180109.7|179979.7|4
1721003660000|2024-07-15 00:34:20|180109.8|179979.8|180097.9|179967.9|180109.9|179979.9|180097.9|179967.9|6
1721003670000|2024-07-15 00:34:30|180098.1|179968.1|180098.2|179968.2|180098.5|179968.5|180098|179968|5
1721003680000|2024-07-15 00:34:40|180098|179968|180102.1|179972.1|180102.1|179972.1|180098|179968|4
1721003690000|2024-07-15 00:34:50|180106.5|179976.5|180106.5|179976.5|180106.5|179976.5|180106.4|179976.4|3
1721003700000|2024-07-15 00:35:00|180106.4|179976.4|180106.5|179976.5|180106.8|179976.8|180106.2|179976.2|6
1721003710000|2024-07-15 00:35:10|180106.3|179976.3|180108.4|179978.4|180108.4|179978.4|180105.7|179975.7|7
1721003720000|2024-07-15 00:35:20|180108.3|179978.3|180101|179971|180108.3|179978.3|180101|179971|4
1721003730000|2024-07-15 00:35:30|180100.5|179970.5|180101|179971|180101|179971|180095.1|179965.1|4
1721003740000|2024-07-15 00:35:40|180101.1|179971.1|180107.7|179977.7|180107.8|179977.8|180101|179971|5
1721003750000|2024-07-15 00:35:50|180107.2|179977.2|180108.7|179978.7|180108.7|179978.7|180107.2|179977.2|8
1721003760000|2024-07-15 00:36:00|180109.1|179979.1|180108.5|179978.5|180109.1|179979.1|180108.4|179978.4|12
1721003770000|2024-07-15 00:36:10|180108.6|179978.6|180105.4|179975.4|180108.6|179978.6|180105.4|179975.4|7
1721003780000|2024-07-15 00:36:20|180106|179976|180102.5|179972.5|180106.2|179976.2|180102.5|179972.5|7
1721003790000|2024-07-15 00:36:30|180102.2|179972.2|180107.7|179977.7|180108.2|179978.2|180101.7|179971.7|16
1721003800000|2024-07-15 00:36:40|180107.6|179977.6|180107.8|179977.8|180108|179978|180107.2|179977.2|10
1721003810000|2024-07-15 00:36:50|180100.9|179970.9|180107.7|179977.7|180108.4|179978.4|180100.7|179970.7|17
1721003820000|2024-07-15 00:37:00|180108.4|179978.4|180107.7|179977.7|180108.7|179978.7|180106.8|179976.8|16
1721003830000|2024-07-15 00:37:10|180108|179978|180107.2|179977.2|180108|179978|180106.7|179976.7|17
1721003840000|2024-07-15 00:37:20|180105.2|179975.2|180100.4|179970.4|180105.5|179975.5|180097.4|179967.4|9
1721003850000|2024-07-15 00:37:30|180100.3|179970.3|180106.4|179976.4|180106.4|179976.4|180100|179970|4
1721003860000|2024-07-15 00:37:40|180106.2|179976.2|180106.3|179976.3|180106.3|179976.3|180104.6|179974.6|3
1721003870000|2024-07-15 00:37:50|180106.7|179976.7|180107.4|179977.4|180107.4|179977.4|180106.5|179976.5|4
1721003880000|2024-07-15 00:38:00|180106.2|179976.2|180106.5|179976.5|180106.6|179976.6|180106.2|179976.2|4
1721003890000|2024-07-15 00:38:10|180102.7|179972.7|180101.9|179971.9|180102.7|179972.7|180101.9|179971.9|2
1721003900000|2024-07-15 00:38:20|180101.6|179971.6|180096.7|179966.7|180102.4|179972.4|180096.7|179966.7|4
1721003910000|2024-07-15 00:38:30|180102.6|179972.6|180101.8|179971.8|180102.6|179972.6|180098.1|179968.1|7
1721003920000|2024-07-15 00:38:40|180101.9|179971.9|180107.9|179977.9|180108.7|179978.7|180101.6|179971.6|22
1721003930000|2024-07-15 00:38:50|180107.8|179977.8|180108.1|179978.1|180108.1|179978.1|180107.7|179977.7|7
1721003940000|2024-07-15 00:39:00|180107.9|179977.9|180107.4|179977.4|180107.9|179977.9|180107|179977|8
1721003950000|2024-07-15 00:39:10|180107.8|179977.8|180102.2|179972.2|180107.9|179977.9|180098.5|179968.5|12
1721003960000|2024-07-15 00:39:20|180098.5|179968.5|180098.5|179968.5|180098.5|179968.5|180098.5|179968.5|1
1721003970000|2024-07-15 00:39:30|180097.5|179967.5|180107|179977|180107|179977|180096.6|179966.6|10
1721003980000|2024-07-15 00:39:40|180104.7|179974.7|180109.5|179979.5|180109.5|179979.5|180104.4|179974.4|14
1721003990000|2024-07-15 00:39:50|180107.8|179977.8|180098.8|179968.8|180109.7|179979.7|180098.8|179968.8|11
1721004000000|2024-07-15 00:40:00|180099|179969|180108.8|179978.8|180108.8|179978.8|180099|179969|10
1721004010000|2024-07-15 00:40:10|180103.6|179973.6|180103.6|179973.6|180103.6|179973.6|180103.6|179973.6|1
1721004020000|2024-07-15 00:40:20|180106.1|179976.1|180106.1|179976.1|180107.2|179977.2|180104.8|179974.8|8
1721004030000|2024-07-15 00:40:30|180105.9|179975.9|180107.5|179977.5|180107.5|179977.5|180105.9|179975.9|11
1721004040000|2024-07-15 00:40:40|180107.4|179977.4|180103.1|179973.1|180107.4|179977.4|180103|179973|16
1721004050000|2024-07-15 00:40:50|180103.3|179973.3|180099.5|179969.5|180103.3|179973.3|180099.5|179969.5|6
1721004060000|2024-07-15 00:41:00|180101.5|179971.5|180100.8|179970.8|180102.4|179972.4|180099.5|179969.5|14
1721004070000|2024-07-15 00:41:10|180103|179973|180103.1|179973.1|180104.6|179974.6|180101.3|179971.3|8
1721004080000|2024-07-15 00:41:20|180103.6|179973.6|180102.9|179972.9|180103.9|179973.9|180102.9|179972.9|8
1721004090000|2024-07-15 00:41:30|180103.1|179973.1|180102.4|179972.4|180103.6|179973.6|180102.4|179972.4|7
1721004100000|2024-07-15 00:41:40|180102.9|179972.9|180102.6|179972.6|180102.9|179972.9|180101.6|179971.6|4
1721004110000|2024-07-15 00:41:50|180102.3|179972.3|180104.5|179974.5|180107|179977|180102.3|179972.3|11
1721004120000|2024-07-15 00:42:00|180099.1|179969.1|180103.5|179973.5|180104.5|179974.5|180099.1|179969.1|12
1721004130000|2024-07-15 00:42:10|180103|179973|180103.7|179973.7|180103.8|179973.8|180100.5|179970.5|13
1721004140000|2024-07-15 00:42:20|180103.2|179973.2|180103|179973|180103.2|179973.2|180102.7|179972.7|8
1721004150000|2024-07-15 00:42:30|180102.7|179972.7|180105.7|179975.7|180106.3|179976.3|180098.7|179968.7|15
1721004160000|2024-07-15 00:42:40|180101.4|179971.4|180101.2|179971.2|180101.4|179971.4|180101.2|179971.2|2
1721004170000|2024-07-15 00:42:50|180101.4|179971.4|180103.1|179973.1|180103.1|179973.1|180097.1|179967.1|8
1721004180000|2024-07-15 00:43:00|180103.3|179973.3|180102.3|179972.3|180103.3|179973.3|180100.4|179970.4|14
1721004190000|2024-07-15 00:43:10|180102.4|179972.4|180101.7|179971.7|180102.8|179972.8|180101.5|179971.5|11
1721004200000|2024-07-15 00:43:20|180101.5|179971.5|180100.1|179970.1|180102.8|179972.8|180100|179970|9
1721004210000|2024-07-15 00:43:30|180100|179970|180100.3|179970.3|180102.1|179972.1|180100|179970|10
1721004220000|2024-07-15 00:43:40|180100.5|179970.5|180103.1|179973.1|180103.1|179973.1|180100.3|179970.3|11
1721004230000|2024-07-15 00:43:50|180103|179973|180103|179973|180103|179973|180101.6|179971.6|8
1721004240000|2024-07-15 00:44:00|180102.9|179972.9|180102.6|179972.6|180103.9|179973.9|180102.5|179972.5|9
1721004250000|2024-07-15 00:44:10|180102.8|179972.8|180102|179972|180102.8|179972.8|180099.2|179969.2|11
1721004260000|2024-07-15 00:44:20|180102.2|179972.2|180101.8|179971.8|180108.7|179978.7|180101.8|179971.8|18
1721004270000|2024-07-15 00:44:30|180100.5|179970.5|180100.5|179970.5|180105.7|179975.7|180100.5|179970.5|8
1721004280000|2024-07-15 00:44:40|180102.9|179972.9|180104.5|179974.5|180104.7|179974.7|180100.5|179970.5|13
1721004290000|2024-07-15 00:44:50|180104.2|179974.2|180103.3|179973.3|180104.5|179974.5|180102.9|179972.9|10
1721004300000|2024-07-15 00:45:00|180103.5|179973.5|180102.5|179972.5|180105|179975|180102.3|179972.3|18
1721004310000|2024-07-15 00:45:10|180102.3|179972.3|180102.3|179972.3|180103.9|179973.9|180101.7|179971.7|11
1721004320000|2024-07-15 00:45:20|180103.5|179973.5|180104.1|179974.1|180104.2|179974.2|180102.3|179972.3|9
1721004330000|2024-07-15 00:45:30|180103.4|179973.4|180104|179974|180104|179974|180101.7|179971.7|4
1721004340000|2024-07-15 00:45:40|180101.8|179971.8|180102.9|179972.9|180103.2|179973.2|180101.2|179971.2|7
1721004350000|2024-07-15 00:45:50|180103.1|179973.1|180102.8|179972.8|180103.3|179973.3|180102.8|179972.8|10
1721004360000|2024-07-15 00:46:00|180100.9|179970.9|180104.9|179974.9|180104.9|179974.9|180100.9|179970.9|8
1721004370000|2024-07-15 00:46:10|180105.7|179975.7|180102|179972|180105.9|179975.9|180102|179972|17
1721004380000|2024-07-15 00:46:20|180102.2|179972.2|180105.5|179975.5|180106.8|179976.8|180099.5|179969.5|21
1721004390000|2024-07-15 00:46:30|180105.1|179975.1|180100.5|179970.5|180105.3|179975.3|180098.6|179968.6|18
1721004400000|2024-07-15 00:46:40|180100.3|179970.3|180099.7|179969.7|180100.5|179970.5|180098.9|179968.9|16
1721004410000|2024-07-15 00:46:50|180099.5|179969.5|180102.9|179972.9|180102.9|179972.9|180099.5|179969.5|11
1721004420000|2024-07-15 00:47:00|180103|179973|180103|179973|180103.7|179973.7|180102.9|179972.9|14
1721004430000|2024-07-15 00:47:10|180102.5|179972.5|180103.7|179973.7|180104.5|179974.5|180102.5|179972.5|5
1721004440000|2024-07-15 00:47:20|180103.5|179973.5|180103.9|179973.9|180104.2|179974.2|180103.3|179973.3|7
1721004450000|2024-07-15 00:47:30|180105.1|179975.1|180103.6|179973.6|180105.1|179975.1|180103.6|179973.6|2
1721004460000|2024-07-15 00:47:40|180103.3|179973.3|180103.8|179973.8|180104.1|179974.1|180103.3|179973.3|6
1721004470000|2024-07-15 00:47:50|180101.3|179971.3|180095.1|179965.1|180101.3|179971.3|180095.1|179965.1|4
1721004480000|2024-07-15 00:48:00|180096.2|179966.2|180062.2|179932.2|180103.8|179973.8|179983.2|179853.2|17
1721004490000|2024-07-15 00:48:10|180063.2|179933.2|180050|179920|180063.2|179933.2|180040.2|179910.2|24
1721004500000|2024-07-15 00:48:20|180050.7|179920.7|180030.5|179900.5|180051.1|179921.1|180027|179897|18
1721004510000|2024-07-15 00:48:30|180029.8|179899.8|180029.6|179899.6|180030.1|179900.1|180027.4|179897.4|10
1721004520000|2024-07-15 00:48:40|180031.6|179901.6|180029.4|179899.4|180031.7|179901.7|180029.4|179899.4|8
1721004530000|2024-07-15 00:48:50|180029.7|179899.7|180031.3|179901.3|180031.9|179901.9|180029.7|179899.7|11
1721004540000|2024-07-15 00:49:00|180031|179901|180026.3|179896.3|180031|179901|180023.4|179893.4|11
1721004550000|2024-07-15 00:49:10|180026.2|179896.2|180026.3|179896.3|180026.3|179896.3|180026.2|179896.2|2
1721004560000|2024-07-15 00:49:20|180026.4|179896.4|180026.7|179896.7|180026.9|179896.9|180025.9|179895.9|10
1721004570000|2024-07-15 00:49:30|180031.2|179901.2|180031.7|179901.7|180031.7|179901.7|180030.5|179900.5|5
1721004580000|2024-07-15 00:49:40|180031.3|179901.3|180030.4|179900.4|180031.3|179901.3|180030.4|179900.4|3
1721004590000|2024-07-15 00:49:50|180030.5|179900.5|180030.5|179900.5|180030.5|179900.5|180030.4|179900.4|3
1721004600000|2024-07-15 00:50:00|180022.3|179892.3|180025.3|179895.3|180025.9|179895.9|180022.3|179892.3|4
1721004610000|2024-07-15 00:50:10|180025.2|179895.2|180030.1|179900.1|180030.1|179900.1|180025.2|179895.2|7
1721004620000|2024-07-15 00:50:20|180031.5|179901.5|180030.1|179900.1|180031.5|179901.5|180030.1|179900.1|2
1721004630000|2024-07-15 00:50:30|180030|179900|180031.4|179901.4|180031.4|179901.4|180030|179900|3
1721004640000|2024-07-15 00:50:40|180036.5|179906.5|180027.5|179897.5|180036.5|179906.5|180027.5|179897.5|3
1721004650000|2024-07-15 00:50:50|180027.6|179897.6|180030.6|179900.6|180030.6|179900.6|180027.6|179897.6|2
1721004660000|2024-07-15 00:51:00|180021.6|179891.6|180021.6|179891.6|180021.6|179891.6|180021.5|179891.5|3
1721004670000|2024-07-15 00:51:10|180021.5|179891.5|180021|179891|180021.5|179891.5|180021|179891|3
1721004680000|2024-07-15 00:51:20|180027.8|179897.8|180027.8|179897.8|180027.8|179897.8|180027.8|179897.8|1
1721004690000|2024-07-15 00:51:30|180037.3|179907.3|180037.4|179907.4|180037.4|179907.4|180037.3|179907.3|2
1721004700000|2024-07-15 00:51:40|180027.8|179897.8|180027.8|179897.8|180027.8|179897.8|180027.8|179897.8|1
1721004710000|2024-07-15 00:51:50|180021|179891|180021.1|179891.1|180021.1|179891.1|180020.9|179890.9|3
1721004720000|2024-07-15 00:52:00|180021.3|179891.3|180021.4|179891.4|180021.4|179891.4|180021.3|179891.3|2
1721004730000|2024-07-15 00:52:10|180029|179899|180029|179899|180029|179899|180029|179899|1
1721004760000|2024-07-15 00:52:40|180020.5|179890.5|180020.5|179890.5|180020.5|179890.5|180020.5|179890.5|1
1721004790000|2024-07-15 00:53:10|180029.4|179899.4|180029.4|179899.4|180029.4|179899.4|180029.4|179899.4|1
1721004810000|2024-07-15 00:53:30|180027.5|179897.5|180027.5|179897.5|180027.5|179897.5|180027.4|179897.4|3
1721004820000|2024-07-15 00:53:40|180021.1|179891.1|180022.8|179892.8|180022.8|179892.8|180021.1|179891.1|2
1721004830000|2024-07-15 00:53:50|180023.8|179893.8|180021.8|179891.8|180023.8|179893.8|180021.8|179891.8|2
1721004840000|2024-07-15 00:54:00|180027.8|179897.8|180029.9|179899.9|180029.9|179899.9|180027.8|179897.8|2
1721004850000|2024-07-15 00:54:10|180028.4|179898.4|180027.8|179897.8|180028.4|179898.4|180027.8|179897.8|4
1721004860000|2024-07-15 00:54:20|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|1
1721004870000|2024-07-15 00:54:30|180025.3|179895.3|180028.6|179898.6|180028.6|179898.6|180025.3|179895.3|4
1721004900000|2024-07-15 00:55:00|180029.9|179899.9|180003.5|179873.5|180029.9|179899.9|180003.5|179873.5|5
1721004910000|2024-07-15 00:55:10|180017.6|179887.6|180029.3|179899.3|180029.3|179899.3|180017.6|179887.6|2
1721004920000|2024-07-15 00:55:20|180029.2|179899.2|180017.6|179887.6|180029.2|179899.2|180017.5|179887.5|3
1721004930000|2024-07-15 00:55:30|180017.9|179887.9|180026.4|179896.4|180026.4|179896.4|180017.9|179887.9|2
1721004960000|2024-07-15 00:56:00|180025.1|179895.1|180025.2|179895.2|180025.2|179895.2|180025.1|179895.1|2
1721004970000|2024-07-15 00:56:10|180025.1|179895.1|180025.1|179895.1|180025.1|179895.1|180025.1|179895.1|1
1721004980000|2024-07-15 00:56:20|180026.8|179896.8|180026.8|179896.8|180026.8|179896.8|180026.8|179896.8|1
1721005010000|2024-07-15 00:56:50|180025|179895|180025|179895|180025|179895|180025|179895|1
1721005020000|2024-07-15 00:57:00|180025.1|179895.1|180025|179895|180025.1|179895.1|180025|179895|2
1721005030000|2024-07-15 00:57:10|180002.7|179872.7|180004.3|179874.3|180004.5|179874.5|180002.7|179872.7|4
1721005040000|2024-07-15 00:57:20|180004.4|179874.4|180028|179898|180028|179898|180004.4|179874.4|4
1721005060000|2024-07-15 00:57:40|180027.9|179897.9|180027.9|179897.9|180027.9|179897.9|180027.9|179897.9|1
1721005070000|2024-07-15 00:57:50|180019.3|179889.3|180007.4|179877.4|180019.3|179889.3|180003.6|179873.6|3
1721005080000|2024-07-15 00:58:00|180007.5|179877.5|180054.3|179846.7|180054.3|179877.5|180007.4|179846.7|3
1721005090000|2024-07-15 00:58:10|180022.3|179846.8|180022.3|179892.3|180022.3|179892.3|180022.3|179846.8|2
1721005110000|2024-07-15 00:58:30|180029|179899|180029|179899|180029|179899|180029|179899|1
1721005120000|2024-07-15 00:58:40|180026.8|179896.8|180022.1|179892.1|180026.8|179896.8|180022.1|179892.1|3
1721005130000|2024-07-15 00:58:50|180022|179892|180007.6|179877.6|180022|179892|180007.6|179877.6|2
1721005140000|2024-07-15 00:59:00|180022|179892|180007.6|179877.6|180022|179892|180007.6|179877.6|4
1721005150000|2024-07-15 00:59:10|180018.1|179888.1|180026.8|179896.8|180026.8|179896.8|180018.1|179888.1|2
1721005180000|2024-07-15 00:59:40|180021.8|179891.8|180021.8|179891.8|180021.8|179891.8|180021.8|179891.8|1
1721005200000|2024-07-15 01:00:00|180021.9|179891.9|180017.6|179887.6|180021.9|179891.9|180007.3|179877.3|6
1721005210000|2024-07-15 01:00:10|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|1
1721005220000|2024-07-15 01:00:20|180025.1|179895.1|180025.4|179895.4|180025.4|179895.4|180025.1|179895.1|2
1721005230000|2024-07-15 01:00:30|180025.2|179895.2|180001|179871|180025.4|179895.4|180001|179871|3
1721005240000|2024-07-15 01:00:40|180002.6|179872.6|180050.4|179847.3|180050.4|179875.1|180002.6|179847.3|3
1721005250000|2024-07-15 01:00:50|180022.3|179892.3|180022.3|179892.3|180022.3|179892.3|180022.3|179892.3|1
1721005260000|2024-07-15 01:01:00|180027.8|179897.8|180027.8|179897.8|180027.8|179897.8|180027.8|179897.8|1
1721005270000|2024-07-15 01:01:10|180025.8|179895.8|180025.8|179895.8|180025.8|179895.8|180025.8|179895.8|1
1721005290000|2024-07-15 01:01:30|180018.8|179888.8|180018.8|179888.8|180018.8|179888.8|180018.8|179888.8|1
1721005300000|2024-07-15 01:01:40|180005.2|179875.2|180005.1|179875.1|180005.2|179875.2|180005.1|179875.1|2
1721005310000|2024-07-15 01:01:50|180005.2|179875.2|180018|179888|180018|179888|180005.2|179875.2|2
1721005330000|2024-07-15 01:02:10|180016.2|179886.2|180016.6|179886.6|180016.6|179886.6|180016.2|179886.2|2
1721005340000|2024-07-15 01:02:20|180016.3|179886.3|180020.7|179890.7|180027.6|179897.6|180016.3|179886.3|5
1721005360000|2024-07-15 01:02:40|180020.8|179890.8|180027.5|179897.5|180027.5|179897.5|180020.8|179890.8|2
1721005370000|2024-07-15 01:02:50|180021.8|179891.8|180050.6|179845.5|180050.6|179892.2|180021.8|179845.5|3
1721005380000|2024-07-15 01:03:00|180004.1|179874.1|180004.1|179874.1|180004.1|179874.1|180004.1|179874.1|1
1721005390000|2024-07-15 01:03:10|180015.8|179885.8|180015.8|179885.8|180015.8|179885.8|180015.8|179885.8|1
1721005400000|2024-07-15 01:03:20|180015.6|179885.6|180015.6|179885.6|180015.6|179885.6|180015.6|179885.6|1
1721005410000|2024-07-15 01:03:30|180025.3|179895.3|180015.7|179885.7|180025.9|179895.9|180015.7|179885.7|7
1721005420000|2024-07-15 01:03:40|180003.9|179873.9|180004|179874|180004|179874|180003.9|179873.9|2
1721005430000|2024-07-15 01:03:50|180003.9|179873.9|180018.2|179888.2|180018.2|179888.2|180003.9|179873.9|8
1721005440000|2024-07-15 01:04:00|180019|179889|180030.6|179900.6|180030.9|179900.9|180004|179874|7
1721005450000|2024-07-15 01:04:10|180020.5|179890.5|180015.5|179885.5|180020.6|179890.6|180015.5|179885.5|3
1721005460000|2024-07-15 01:04:20|180015.4|179885.4|180015.5|179885.5|180015.5|179885.5|180015.4|179885.4|2
1721005470000|2024-07-15 01:04:30|180015.4|179885.4|180015.5|179885.5|180015.5|179885.5|180015.4|179885.4|2
1721005480000|2024-07-15 01:04:40|180004.2|179874.2|180004.2|179874.2|180004.2|179874.2|180004.2|179874.2|1
1721005500000|2024-07-15 01:05:00|179997.2|179867.2|180000.5|179870.5|180011.1|179881.1|179997.2|179867.2|4
1721005510000|2024-07-15 01:05:10|180000.6|179870.6|180010.8|179880.8|180010.8|179880.8|180000.6|179870.6|2
1721005520000|2024-07-15 01:05:20|180010.9|179880.9|180010.8|179880.8|180010.9|179880.9|180010.8|179880.8|2
1721005530000|2024-07-15 01:05:30|179997.6|179867.6|180003.4|179873.4|180003.4|179873.4|179997.6|179867.6|2
1721005540000|2024-07-15 01:05:40|179980.2|179850.2|179991.2|179861.2|179991.2|179861.2|179980.2|179850.2|5
1721005550000|2024-07-15 01:05:50|179991.3|179861.3|180001.5|179871.5|180003.5|179873.5|179991.3|179861.3|8
1721005560000|2024-07-15 01:06:00|180001.7|179871.7|180002.8|179872.8|180010.1|179880.1|180001.5|179871.5|11
1721005570000|2024-07-15 01:06:10|180002.9|179872.9|180002.9|179872.9|180002.9|179872.9|180002.9|179872.9|1
1721005580000|2024-07-15 01:06:20|180002.5|179872.5|179988.7|179858.7|180009.1|179879.1|179987.7|179857.7|16
1721005590000|2024-07-15 01:06:30|179987.7|179857.7|180011.4|179881.4|180011.4|179881.4|179987.7|179857.7|13
1721005600000|2024-07-15 01:06:40|180019|179889|180019.3|179889.3|180019.5|179889.5|180019|179889|3
1721005610000|2024-07-15 01:06:50|180019.4|179889.4|180019.4|179889.4|180019.4|179889.4|180019.4|179889.4|1
1721005620000|2024-07-15 01:07:00|180019.8|179889.8|180017.8|179887.8|180019.8|179889.8|180017.8|179887.8|3
1721005630000|2024-07-15 01:07:10|180018.3|179888.3|180024|179894|180024|179894|180018.3|179888.3|4
1721005640000|2024-07-15 01:07:20|180022.3|179892.3|180017|179887|180022.3|179892.3|180017|179887|2
1721005650000|2024-07-15 01:07:30|180023.1|179893.1|180032.2|179902.2|180032.2|179902.2|180017|179887|6
1721005660000|2024-07-15 01:07:40|180032.3|179902.3|180026.3|179896.3|180032.3|179902.3|180020|179890|7
1721005680000|2024-07-15 01:08:00|180026.4|179896.4|180026.3|179896.3|180026.4|179896.4|180026.3|179896.3|2
1721005690000|2024-07-15 01:08:10|180017.5|179887.5|180019.1|179889.1|180019.6|179889.6|180007.7|179877.7|8
1721005700000|2024-07-15 01:08:20|180006.6|179876.6|180019.2|179889.2|180019.2|179889.2|180006.6|179876.6|4
1721005710000|2024-07-15 01:08:30|180006.7|179876.7|180024.8|179894.8|180029.1|179899.1|180006.7|179876.7|6
1721005720000|2024-07-15 01:08:40|180024.9|179894.9|180025.2|179895.2|180028.8|179898.8|180019.8|179889.8|10
1721005730000|2024-07-15 01:08:50|180025|179895|180020.2|179890.2|180025.2|179895.2|180020.2|179890.2|5
1721005740000|2024-07-15 01:09:00|180025.1|179895.1|180025.1|179895.1|180025.7|179895.7|180025.1|179895.1|3
1721005750000|2024-07-15 01:09:10|180019.7|179889.7|180019.7|179889.7|180019.7|179889.7|180019.7|179889.7|1
1721005760000|2024-07-15 01:09:20|180019.6|179889.6|180017.3|179887.3|180019.7|179889.7|180017.3|179887.3|3
1721005770000|2024-07-15 01:09:30|180026.9|179896.9|180027|179897|180027.1|179897.1|180026.9|179896.9|3
1721005780000|2024-07-15 01:09:40|180026|179896|180025.8|179895.8|180026|179896|180025.8|179895.8|2
1721005790000|2024-07-15 01:09:50|180026|179896|180027|179897|180027|179897|180025.9|179895.9|3
1721005800000|2024-07-15 01:10:00|180027.3|179897.3|180021.6|179891.6|180033.9|179903.9|180021.6|179891.6|13
1721005810000|2024-07-15 01:10:10|180022.6|179892.6|180021.4|179891.4|180022.6|179892.6|180021.4|179891.4|3
1721005820000|2024-07-15 01:10:20|180021.3|179891.3|180023|179893|180026.7|179896.7|180021.3|179891.3|7
1721005830000|2024-07-15 01:10:30|180017.3|179887.3|180018.4|179888.4|180018.4|179888.4|180017.1|179887.1|6
1721005840000|2024-07-15 01:10:40|180018.3|179888.3|180018.4|179888.4|180018.4|179888.4|180018.3|179888.3|2
1721005850000|2024-07-15 01:10:50|180018.3|179888.3|180009|179879|180018.4|179888.4|180008.9|179878.9|8
1721005860000|2024-07-15 01:11:00|180008.9|179878.9|180019.6|179889.6|180019.6|179889.6|180008.9|179878.9|5
1721005880000|2024-07-15 01:11:20|180023|179893|180021.6|179891.6|180023|179893|180021.6|179891.6|5
1721005890000|2024-07-15 01:11:30|180024.4|179894.4|180024.4|179894.4|180024.4|179894.4|180024.4|179894.4|1
1721005900000|2024-07-15 01:11:40|180023.7|179893.7|180020.2|179890.2|180023.7|179893.7|180018.4|179888.4|4
1721005910000|2024-07-15 01:11:50|180019.8|179889.8|180024|179894|180024|179894|180019.8|179889.8|2
1721005920000|2024-07-15 01:12:00|180023.3|179893.3|180023.1|179893.1|180023.3|179893.3|180022.8|179892.8|5
1721005930000|2024-07-15 01:12:10|180022.7|179892.7|180026.1|179896.1|180026.1|179896.1|180022.7|179892.7|2
1721005940000|2024-07-15 01:12:20|180026.9|179896.9|180026.4|179896.4|180026.9|179896.9|180026.4|179896.4|2
1721005950000|2024-07-15 01:12:30|180025.6|179895.6|180020.6|179890.6|180025.6|179895.6|180018.7|179888.7|4
1721005960000|2024-07-15 01:12:40|180021.3|179891.3|180018.3|179888.3|180021.3|179891.3|180018.3|179888.3|2
1721005970000|2024-07-15 01:12:50|180018.2|179888.2|180021.7|179891.7|180021.7|179891.7|180018.2|179888.2|3
1721005980000|2024-07-15 01:13:00|180022.2|179892.2|180022.5|179892.5|180022.5|179892.5|180022.2|179892.2|2
1721005990000|2024-07-15 01:13:10|180022.3|179892.3|180023.6|179893.6|180023.6|179893.6|180022|179892|5
1721006000000|2024-07-15 01:13:20|180026|179896|180025.1|179895.1|180026|179896|180024.6|179894.6|4
1721006010000|2024-07-15 01:13:30|180028.7|179898.7|180029.9|179899.9|180030.4|179900.4|180028.7|179898.7|4
1721006020000|2024-07-15 01:13:40|180029.5|179899.5|180026.7|179896.7|180030|179900|180026.7|179896.7|4
1721006030000|2024-07-15 01:13:50|180025.7|179895.7|180024.1|179894.1|180025.7|179895.7|180024.1|179894.1|5
1721006040000|2024-07-15 01:14:00|180024.8|179894.8|180024.1|179894.1|180025.1|179895.1|180024.1|179894.1|4
1721006050000|2024-07-15 01:14:10|180023.7|179893.7|180024|179894|180024|179894|180023.7|179893.7|2
1721006060000|2024-07-15 01:14:20|180026|179896|180027.7|179897.7|180027.7|179897.7|180024.4|179894.4|4
1721006070000|2024-07-15 01:14:30|180028.9|179898.9|180021.5|179891.5|180028.9|179898.9|180020.3|179890.3|4
1721006080000|2024-07-15 01:14:40|180022|179892|180021.7|179891.7|180028.5|179898.5|180020.3|179890.3|7
1721006090000|2024-07-15 01:14:50|180021.4|179891.4|180022.3|179892.3|180023.3|179893.3|180021.4|179891.4|6
1721006100000|2024-07-15 01:15:00|180022.9|179892.9|180024.3|179894.3|180024.4|179894.4|180022.9|179892.9|4
1721006110000|2024-07-15 01:15:10|180024.2|179894.2|180025.1|179895.1|180025.1|179895.1|180024.2|179894.2|2
1721006120000|2024-07-15 01:15:20|180023.2|179893.2|180019.6|179889.6|180023.2|179893.2|180019.6|179889.6|3
1721006130000|2024-07-15 01:15:30|180019.7|179889.7|180023.3|179893.3|180023.3|179893.3|180019.7|179889.7|3
1721006140000|2024-07-15 01:15:40|180019.8|179889.8|180019.8|179889.8|180019.8|179889.8|180019.8|179889.8|1
1721006150000|2024-07-15 01:15:50|180022.7|179892.7|180023.2|179893.2|180023.2|179893.2|180020.1|179890.1|4
1721006160000|2024-07-15 01:16:00|180023.3|179893.3|180025.3|179895.3|180032.5|179902.5|180022.2|179892.2|9
1721006170000|2024-07-15 01:16:10|180024.5|179894.5|180022.4|179892.4|180024.5|179894.5|180022.4|179892.4|3
1721006180000|2024-07-15 01:16:20|180027.3|179897.3|180027.6|179897.6|180027.6|179897.6|180026.8|179896.8|4
1721006190000|2024-07-15 01:16:30|180023.8|179893.8|180023.8|179893.8|180023.8|179893.8|180023.8|179893.8|1
1721006200000|2024-07-15 01:16:40|180020.2|179890.2|180020.2|179890.2|180020.2|179890.2|180020.2|179890.2|1
1721006220000|2024-07-15 01:17:00|180022.5|179892.5|180024.5|179894.5|180031.6|179901.6|180019.7|179889.7|12
1721006230000|2024-07-15 01:17:10|180024.7|179894.7|180020.8|179890.8|180024.8|179894.8|180020.8|179890.8|7
1721006240000|2024-07-15 01:17:20|180018.9|179888.9|180019.2|179889.2|180019.4|179889.4|180018.9|179888.9|3
1721006250000|2024-07-15 01:17:30|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|1
1721006260000|2024-07-15 01:17:40|180024.8|179894.8|180024.8|179894.8|180024.8|179894.8|180024.8|179894.8|1
1721006280000|2024-07-15 01:18:00|180025.2|179895.2|180024.5|179894.5|180025.9|179895.9|180024.5|179894.5|3
1721006290000|2024-07-15 01:18:10|180023.1|179893.1|180024.6|179894.6|180024.6|179894.6|180023.1|179893.1|2
1721006310000|2024-07-15 01:18:30|180024.9|179894.9|180018.6|179888.6|180024.9|179894.9|180018.6|179888.6|4
1721006320000|2024-07-15 01:18:40|180017.5|179887.5|180019.9|179889.9|180023.4|179893.4|180017.5|179887.5|3
1721006340000|2024-07-15 01:19:00|180021.5|179891.5|180021.5|179891.5|180021.5|179891.5|180021.5|179891.5|1
1721006350000|2024-07-15 01:19:10|180023.2|179893.2|180017.9|179887.9|180023.2|179893.2|180017.9|179887.9|3
1721006360000|2024-07-15 01:19:20|180025.2|179895.2|180021.1|179891.1|180025.2|179895.2|180020.6|179890.6|4
1721006370000|2024-07-15 01:19:30|180021.7|179891.7|180023.9|179893.9|180026.3|179896.3|180021.7|179891.7|6
1721006380000|2024-07-15 01:19:40|180023.5|179893.5|180021.1|179891.1|180023.5|179893.5|180019.1|179889.1|4
1721006390000|2024-07-15 01:19:50|180021.6|179891.6|180022.7|179892.7|180023|179893|180021.6|179891.6|4
1721006400000|2024-07-15 01:20:00|180022.6|179892.6|180022.6|179892.6|180022.8|179892.8|180022.4|179892.4|4
1721006410000|2024-07-15 01:20:10|180025.4|179895.4|180028|179898|180028|179898|180025.4|179895.4|2
1721006420000|2024-07-15 01:20:20|180027.6|179897.6|180026.6|179896.6|180027.6|179897.6|180026.6|179896.6|2
1721006430000|2024-07-15 01:20:30|180022.9|179892.9|180023.5|179893.5|180023.5|179893.5|180020.8|179890.8|4
1721006440000|2024-07-15 01:20:40|180022|179892|180022.5|179892.5|180022.5|179892.5|180022|179892|3
1721006450000|2024-07-15 01:20:50|180022.6|179892.6|180022|179892|180022.6|179892.6|180022|179892|4
1721006460000|2024-07-15 01:21:00|180021.8|179891.8|180020.8|179890.8|180023.4|179893.4|180020.8|179890.8|4
1721006470000|2024-07-15 01:21:10|180023.3|179893.3|180019.5|179889.5|180027.6|179897.6|180019.5|179889.5|3
1721006480000|2024-07-15 01:21:20|180019.7|179889.7|180019.5|179889.5|180019.7|179889.7|180019.5|179889.5|2
1721006490000|2024-07-15 01:21:30|180019.8|179889.8|180019.7|179889.7|180024|179894|180019.7|179889.7|4
1721006500000|2024-07-15 01:21:40|180019.8|179889.8|180023.6|179893.6|180024.7|179894.7|180019.8|179889.8|7
1721006510000|2024-07-15 01:21:50|180025.7|179895.7|180024|179894|180027|179897|180024|179894|7
1721006520000|2024-07-15 01:22:00|180021.5|179891.5|180020.1|179890.1|180021.5|179891.5|180013.7|179883.7|6
1721006530000|2024-07-15 01:22:10|180023.9|179893.9|180021|179891|180024.7|179894.7|180019.7|179889.7|5
1721006540000|2024-07-15 01:22:20|180020.9|179890.9|180021|179891|180021|179891|180020.9|179890.9|2
1721006550000|2024-07-15 01:22:30|180020.5|179890.5|180020.5|179890.5|180020.5|179890.5|180019|179889|5
1721006560000|2024-07-15 01:22:40|180022|179892|180022|179892|180028.4|179898.4|180022|179892|3
1721006570000|2024-07-15 01:22:50|180021.1|179891.1|180021.1|179891.1|180021.1|179891.1|180021.1|179891.1|1
1721006580000|2024-07-15 01:23:00|180022.2|179892.2|180021.1|179891.1|180022.3|179892.3|180021.1|179891.1|3
1721006600000|2024-07-15 01:23:20|180024.8|179894.8|180021.6|179891.6|180024.8|179894.8|180021.6|179891.6|4
1721006610000|2024-07-15 01:23:30|180030.1|179900.1|180030.1|179900.1|180030.1|179900.1|180030.1|179900.1|1
1721006640000|2024-07-15 01:24:00|180022.4|179892.4|180022.4|179892.4|180022.4|179892.4|180022.4|179892.4|1
1721006650000|2024-07-15 01:24:10|180024.3|179894.3|180024.8|179894.8|180024.8|179894.8|180024.3|179894.3|2
1721006670000|2024-07-15 01:24:30|180030.4|179900.4|180030.4|179900.4|180030.4|179900.4|180030.4|179900.4|1
1721006680000|2024-07-15 01:24:40|180027.8|179897.8|180022.9|179892.9|180027.8|179897.8|180020|179890|7
1721006690000|2024-07-15 01:24:50|180021.4|179891.4|180021.4|179891.4|180021.4|179891.4|180021.4|179891.4|1
1721006710000|2024-07-15 01:25:10|180021.1|179891.1|180021.1|179891.1|180021.1|179891.1|180021.1|179891.1|1
1721006720000|2024-07-15 01:25:20|180023.2|179893.2|180023.2|179893.2|180023.2|179893.2|180023.2|179893.2|1
1721006730000|2024-07-15 01:25:30|180023.3|179893.3|180025.8|179895.8|180029.6|179899.6|180023.3|179893.3|3
1721006740000|2024-07-15 01:25:40|180026.2|179896.2|180025.8|179895.8|180026.2|179896.2|180025.8|179895.8|2
1721006750000|2024-07-15 01:25:50|180025.2|179895.2|180018.5|179888.5|180025.2|179895.2|180015.7|179885.7|4
1721006780000|2024-07-15 01:26:20|180018.6|179888.6|180025.1|179895.1|180025.1|179895.1|180018.6|179888.6|2
1721006800000|2024-07-15 01:26:40|180026.8|179896.8|180021.8|179891.8|180028|179898|180021.8|179891.8|3
1721006810000|2024-07-15 01:26:50|180018.4|179888.4|180018.1|179888.1|180018.4|179888.4|180018.1|179888.1|2
1721006830000|2024-07-15 01:27:10|180018.4|179888.4|180022.7|179892.7|180022.7|179892.7|180018.4|179888.4|2
1721006840000|2024-07-15 01:27:20|180025.6|179895.6|180026.9|179896.9|180026.9|179896.9|180025.6|179895.6|2
1721006850000|2024-07-15 01:27:30|180025.6|179895.6|180024.1|179894.1|180025.6|179895.6|180024.1|179894.1|3
1721006860000|2024-07-15 01:27:40|180026|179896|180019|179889|180026.8|179896.8|180019|179889|8
1721006870000|2024-07-15 01:27:50|180019.8|179889.8|180019.8|179889.8|180020|179890|180016.5|179886.5|7
1721006880000|2024-07-15 01:28:00|180019.6|179889.6|180019.6|179889.6|180019.6|179889.6|180019.6|179889.6|1
1721006890000|2024-07-15 01:28:10|180024.1|179894.1|180028.9|179898.9|180028.9|179898.9|180024.1|179894.1|9
1721006900000|2024-07-15 01:28:20|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|1
1721006910000|2024-07-15 01:28:30|180021.7|179891.7|180021.7|179891.7|180021.7|179891.7|180021.7|179891.7|1
1721006920000|2024-07-15 01:28:40|180020.3|179890.3|180020.3|179890.3|180020.3|179890.3|180020.3|179890.3|1
1721006940000|2024-07-15 01:29:00|180023.8|179893.8|180023.8|179893.8|180023.8|179893.8|180023.8|179893.8|1
1721006950000|2024-07-15 01:29:10|180023.9|179893.9|180026.6|179896.6|180028.3|179898.3|180023.9|179893.9|3
1721006970000|2024-07-15 01:29:30|180021|179891|180021.1|179891.1|180021.1|179891.1|180021|179891|2
1721006980000|2024-07-15 01:29:40|180019.9|179889.9|180019.9|179889.9|180019.9|179889.9|180019.9|179889.9|1
1721007000000|2024-07-15 01:30:00|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|1
1721007020000|2024-07-15 01:30:20|180026.9|179896.9|180021|179891|180026.9|179896.9|180021|179891|2
1721007040000|2024-07-15 01:30:40|180019.7|179889.7|180019.7|179889.7|180019.7|179889.7|180019.7|179889.7|1
1721007050000|2024-07-15 01:30:50|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|1
1721007060000|2024-07-15 01:31:00|180023.5|179893.5|180024.4|179894.4|180024.4|179894.4|180023.5|179893.5|3
1721007070000|2024-07-15 01:31:10|180024.8|179894.8|180027|179897|180027|179897|180024.4|179894.4|3
1721007080000|2024-07-15 01:31:20|180021.9|179891.9|180021.9|179891.9|180021.9|179891.9|180021.6|179891.6|3
1721007090000|2024-07-15 01:31:30|180021.7|179891.7|180021.4|179891.4|180022|179892|180021.4|179891.4|4
1721007100000|2024-07-15 01:31:40|180020.8|179890.8|180020.1|179890.1|180020.8|179890.8|180020.1|179890.1|3
1721007110000|2024-07-15 01:31:50|180019.9|179889.9|180023.6|179893.6|180024|179894|180019.9|179889.9|4
1721007130000|2024-07-15 01:32:10|180015.5|179885.5|180014.6|179884.6|180015.5|179885.5|180014.6|179884.6|2
1721007140000|2024-07-15 01:32:20|180014.9|179884.9|180015.2|179885.2|180015.2|179885.2|180014.9|179884.9|2
1721007150000|2024-07-15 01:32:30|180015.4|179885.4|180015.1|179885.1|180015.4|179885.4|180015.1|179885.1|2
1721007160000|2024-07-15 01:32:40|180023.7|179893.7|180023.7|179893.7|180023.7|179893.7|180023.7|179893.7|1
1721007170000|2024-07-15 01:32:50|180024|179894|180019.5|179889.5|180024|179894|180019.5|179889.5|8
1721007190000|2024-07-15 01:33:10|180019.8|179889.8|180020.6|179890.6|180020.8|179890.8|180019.5|179889.5|4
1721007200000|2024-07-15 01:33:20|180026|179896|180024.2|179894.2|180026|179896|180024.2|179894.2|2
1721007210000|2024-07-15 01:33:30|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|1
1721007220000|2024-07-15 01:33:40|180026.4|179896.4|180019.2|179889.2|180026.4|179896.4|180019.2|179889.2|5
1721007230000|2024-07-15 01:33:50|180019.3|179889.3|180006.4|179876.4|180020.1|179890.1|180001.6|179871.6|11
1721007240000|2024-07-15 01:34:00|180006.6|179876.6|180001.1|179871.1|180010.1|179880.1|179997.4|179867.4|16
1721007250000|2024-07-15 01:34:10|180001.2|179871.2|180006|179876|180006|179876|180001.2|179871.2|5
1721007260000|2024-07-15 01:34:20|180000.6|179870.6|180007.2|179877.2|180007.2|179877.2|180000.6|179870.6|3
1721007270000|2024-07-15 01:34:30|180007.3|179877.3|180007.5|179877.5|180007.8|179877.8|180007.3|179877.3|5
1721007280000|2024-07-15 01:34:40|180003.3|179873.3|180003.3|179873.3|180003.3|179873.3|180003.3|179873.3|1
1721007290000|2024-07-15 01:34:50|180004.5|179874.5|179990.6|179860.6|180004.5|179874.5|179990.5|179860.5|8
1721007300000|2024-07-15 01:35:00|179990|179860|179992.4|179862.4|179992.4|179862.4|179990|179860|5
1721007310000|2024-07-15 01:35:10|179992.2|179862.2|179991.1|179861.1|179994.4|179864.4|179985.4|179855.4|16
1721007320000|2024-07-15 01:35:20|179991.2|179861.2|179984.4|179854.4|179992.3|179862.3|179978.7|179848.7|6
1721007330000|2024-07-15 01:35:30|179987.6|179857.6|179983|179853|179988.1|179858.1|179983|179853|3
1721007340000|2024-07-15 01:35:40|179984.1|179854.1|179994.1|179864.1|179994.1|179864.1|179983.4|179853.4|6
1721007350000|2024-07-15 01:35:50|179988.5|179858.5|179992.9|179862.9|179992.9|179862.9|179988.5|179858.5|6
1721007360000|2024-07-15 01:36:00|179990.2|179860.2|179993.9|179863.9|179993.9|179863.9|179990.2|179860.2|6
1721007370000|2024-07-15 01:36:10|179994.1|179864.1|179997.9|179867.9|179997.9|179867.9|179993.8|179863.8|5
1721007380000|2024-07-15 01:36:20|179998.1|179868.1|179995.8|179865.8|179998.1|179868.1|179995.5|179865.5|3
1721007390000|2024-07-15 01:36:30|179997.3|179867.3|179994.2|179864.2|179997.3|179867.3|179993.8|179863.8|4
1721007400000|2024-07-15 01:36:40|179990.5|179860.5|179993.9|179863.9|179993.9|179863.9|179990.5|179860.5|2
1721007410000|2024-07-15 01:36:50|179993.5|179863.5|179992.5|179862.5|179993.5|179863.5|179992.5|179862.5|2
1721007420000|2024-07-15 01:37:00|179993.5|179863.5|179997.5|179867.5|179999.1|179869.1|179992.2|179862.2|6
1721007430000|2024-07-15 01:37:10|179993.3|179863.3|179993.4|179863.4|179996.4|179866.4|179993.3|179863.3|5
1721007440000|2024-07-15 01:37:20|179991.3|179861.3|179991.2|179861.2|179991.4|179861.4|179991.2|179861.2|3
1721007450000|2024-07-15 01:37:30|179991.1|179861.1|179987.9|179857.9|179992.9|179862.9|179987.3|179857.3|8
1721007460000|2024-07-15 01:37:40|179991.7|179861.7|179999.5|179869.5|179999.6|179869.6|179987.7|179857.7|10
1721007470000|2024-07-15 01:37:50|180000.2|179870.2|180000.5|179870.5|180000.5|179870.5|180000.2|179870.2|3
1721007480000|2024-07-15 01:38:00|179998.5|179868.5|179998.5|179868.5|179998.5|179868.5|179998.4|179868.4|3
1721007490000|2024-07-15 01:38:10|179998.3|179868.3|179995|179865|179998.3|179868.3|179995|179865|4
1721007500000|2024-07-15 01:38:20|180000.4|179870.4|180001.3|179871.3|180001.3|179871.3|180000.4|179870.4|3
1721007510000|2024-07-15 01:38:30|179996.2|179866.2|180000|179870|180001.1|179871.1|179996.2|179866.2|5
1721007520000|2024-07-15 01:38:40|179999.8|179869.8|180002.6|179872.6|180002.6|179872.6|179999.8|179869.8|2
1721007530000|2024-07-15 01:38:50|179996.2|179866.2|179993.9|179863.9|179999.1|179869.1|179993.9|179863.9|5
1721007540000|2024-07-15 01:39:00|179988.6|179858.6|179990.5|179860.5|179991.1|179861.1|179988.6|179858.6|3
1721007550000|2024-07-15 01:39:10|179989.8|179859.8|179990.3|179860.3|179990.3|179860.3|179989.2|179859.2|5
1721007560000|2024-07-15 01:39:20|179991|179861|179991|179861|179991|179861|179991|179861|1
1721007570000|2024-07-15 01:39:30|179990.9|179860.9|179985.4|179855.4|179990.9|179860.9|179985.4|179855.4|5
1721007580000|2024-07-15 01:39:40|179986.1|179856.1|179987.7|179857.7|179987.8|179857.8|179981.7|179851.7|7
1721007590000|2024-07-15 01:39:50|179987.6|179857.6|179987.4|179857.4|179987.7|179857.7|179987.3|179857.3|10
1721007600000|2024-07-15 01:40:00|179987.3|179857.3|179989.2|179859.2|179993.3|179863.3|179987.3|179857.3|15
1721007610000|2024-07-15 01:40:10|179989.1|179859.1|179985.3|179855.3|179989.6|179859.6|179985.3|179855.3|11
1721007620000|2024-07-15 01:40:20|179989.5|179859.5|179985.3|179855.3|179989.5|179859.5|179985.3|179855.3|2
1721007630000|2024-07-15 01:40:30|179988.7|179858.7|179985.3|179855.3|179988.7|179858.7|179985.3|179855.3|2
1721007640000|2024-07-15 01:40:40|179981.9|179851.9|179981.9|179851.9|179981.9|179851.9|179981.3|179851.3|3
1721007660000|2024-07-15 01:41:00|179985.9|179855.9|179983.7|179853.7|179989.1|179859.1|179983.7|179853.7|7
1721007670000|2024-07-15 01:41:10|179984.8|179854.8|179989.9|179859.9|179989.9|179859.9|179983.8|179853.8|8
1721007680000|2024-07-15 01:41:20|179990.1|179860.1|179990.1|179860.1|179990.1|179860.1|179989.2|179859.2|5
1721007690000|2024-07-15 01:41:30|179989.2|179859.2|179988.6|179858.6|179990.1|179860.1|179988.6|179858.6|6
1721007700000|2024-07-15 01:41:40|179983.8|179853.8|179982.2|179852.2|179983.8|179853.8|179982.2|179852.2|2
1721007710000|2024-07-15 01:41:50|179989.7|179859.7|179984.9|179854.9|179989.7|179859.7|179978.2|179848.2|6
1721007720000|2024-07-15 01:42:00|179985|179855|179988.3|179858.3|179988.3|179858.3|179982.2|179852.2|9
1721007730000|2024-07-15 01:42:10|179993.8|179863.8|179986|179856|179993.8|179863.8|179985.9|179855.9|16
1721007740000|2024-07-15 01:42:20|179988.1|179858.1|179990.2|179860.2|179995.3|179865.3|179986|179856|8
1721007750000|2024-07-15 01:42:30|179990.3|179860.3|179984|179854|179990.9|179860.9|179984|179854|8
1721007760000|2024-07-15 01:42:40|179989.9|179859.9|179984.9|179854.9|179989.9|179859.9|179984.6|179854.6|8
1721007770000|2024-07-15 01:42:50|179984.8|179854.8|179985.5|179855.5|179985.8|179855.8|179984.3|179854.3|15
1721007780000|2024-07-15 01:43:00|179985.6|179855.6|179982.6|179852.6|179985.6|179855.6|179982.6|179852.6|10
1721007790000|2024-07-15 01:43:10|179982.7|179852.7|179987.2|179857.2|179994.1|179864.1|179982.7|179852.7|15
1721007800000|2024-07-15 01:43:20|179987.1|179857.1|179995.9|179865.9|179996.2|179866.2|179987.1|179857.1|9
1721007810000|2024-07-15 01:43:30|179990.8|179860.8|179991.8|179861.8|179991.9|179861.9|179989|179859|11
1721007820000|2024-07-15 01:43:40|179989.8|179859.8|179989.8|179859.8|179989.8|179859.8|179989.7|179859.7|3
1721007830000|2024-07-15 01:43:50|179989.7|179859.7|179982.6|179852.6|179990.8|179860.8|179981.7|179851.7|15
1721007840000|2024-07-15 01:44:00|179982.5|179852.5|179986.9|179856.9|179987|179857|179982.5|179852.5|13
1721007850000|2024-07-15 01:44:10|179986.8|179856.8|179986.9|179856.9|179986.9|179856.9|179985.4|179855.4|11
1721007860000|2024-07-15 01:44:20|179986.8|179856.8|179990.8|179860.8|179990.8|179860.8|179985.6|179855.6|4
1721007870000|2024-07-15 01:44:30|179990.2|179860.2|179996.2|179866.2|179996.2|179866.2|179990.2|179860.2|4
1721007880000|2024-07-15 01:44:40|179992.1|179862.1|179991.7|179861.7|179992.1|179862.1|179991.7|179861.7|3
1721007890000|2024-07-15 01:44:50|179991.8|179861.8|179991.9|179861.9|179999|179869|179987.9|179857.9|9
1721007900000|2024-07-15 01:45:00|179991.8|179861.8|179985.6|179855.6|179992|179862|179985.6|179855.6|16
1721007910000|2024-07-15 01:45:10|179985.7|179855.7|179985.4|179855.4|179985.7|179855.7|179985.4|179855.4|5
1721007920000|2024-07-15 01:45:20|179986.2|179856.2|179986.2|179856.2|179986.2|179856.2|179986.2|179856.2|1
1721007930000|2024-07-15 01:45:30|179990.9|179860.9|179995|179865|179995|179865|179989|179859|8
1721007940000|2024-07-15 01:45:40|179991|179861|179990.7|179860.7|179995.4|179865.4|179990.6|179860.6|5
1721007950000|2024-07-15 01:45:50|179990.8|179860.8|179990.1|179860.1|179990.8|179860.8|179990.1|179860.1|15
1721007960000|2024-07-15 01:46:00|179989.7|179859.7|179989.8|179859.8|179993.8|179863.8|179984.1|179854.1|15
1721007970000|2024-07-15 01:46:10|179985.2|179855.2|180002.8|179872.8|180002.8|179872.8|179985.2|179855.2|9
1721007980000|2024-07-15 01:46:20|180002.9|179872.9|180003.3|179873.3|180003.3|179873.3|180002.8|179872.8|6
1721007990000|2024-07-15 01:46:30|180003.7|179873.7|180003.4|179873.4|180003.7|179873.7|180003.3|179873.3|5
1721008000000|2024-07-15 01:46:40|180000.4|179870.4|179992.1|179862.1|180000.4|179870.4|179989.2|179859.2|8
1721008010000|2024-07-15 01:46:50|180000.5|179870.5|179994.4|179864.4|180000.5|179870.5|179987|179857|8
1721008020000|2024-07-15 01:47:00|179994.2|179864.2|179997.3|179867.3|179997.3|179867.3|179991.1|179861.1|11
1721008030000|2024-07-15 01:47:10|179997.2|179867.2|180000.1|179870.1|180001.3|179871.3|179997.2|179867.2|6
1721008040000|2024-07-15 01:47:20|180000|179870|179997.5|179867.5|180001.5|179871.5|179995.6|179865.6|10
1721008050000|2024-07-15 01:47:30|179998.5|179868.5|179997.3|179867.3|180001.2|179871.2|179995.6|179865.6|11
1721008060000|2024-07-15 01:47:40|179997.8|179867.8|179997.6|179867.6|180001.3|179871.3|179997.6|179867.6|9
1721008070000|2024-07-15 01:47:50|179993.8|179863.8|179997.3|179867.3|179998|179868|179993.4|179863.4|9
1721008080000|2024-07-15 01:48:00|179993.5|179863.5|179998.2|179868.2|179998.2|179868.2|179993.5|179863.5|11
1721008090000|2024-07-15 01:48:10|179998|179868|180008.4|179878.4|180008.4|179878.4|179997.5|179867.5|13
1721008100000|2024-07-15 01:48:20|180008.5|179878.5|180003.9|179873.9|180008.5|179878.5|180003.6|179873.6|5
1721008110000|2024-07-15 01:48:30|180003.6|179873.6|179990.3|179860.3|180003.6|179873.6|179986.4|179856.4|4
1721008120000|2024-07-15 01:48:40|179991.3|179861.3|179991.5|179861.5|179991.5|179861.5|179991.3|179861.3|5
1721008130000|2024-07-15 01:48:50|179991.4|179861.4|179996.8|179866.8|179997|179867|179990.8|179860.8|10
1721008140000|2024-07-15 01:49:00|179997.2|179867.2|179997|179867|179999.9|179869.9|179996.8|179866.8|11
1721008150000|2024-07-15 01:49:10|179996.9|179866.9|180004.1|179874.1|180004.1|179874.1|179996.9|179866.9|10
1721008160000|2024-07-15 01:49:20|180004.6|179874.6|179992.2|179862.2|180004.6|179874.6|179992.2|179862.2|3
1721008180000|2024-07-15 01:49:40|179993.3|179863.3|179992.6|179862.6|179993.3|179863.3|179992.4|179862.4|3
1721008190000|2024-07-15 01:49:50|179992.4|179862.4|179998.1|179868.1|179998.5|179868.5|179992.4|179862.4|9
1721008200000|2024-07-15 01:50:00|179998.3|179868.3|179997.9|179867.9|179998.3|179868.3|179993.7|179863.7|16
1721008210000|2024-07-15 01:50:10|179998|179868|180005.1|179875.1|180005.1|179875.1|179997.9|179867.9|15
1721008220000|2024-07-15 01:50:20|180004.7|179874.7|180004.7|179874.7|180004.7|179874.7|180004.7|179874.7|1
1721008230000|2024-07-15 01:50:30|179990.8|179860.8|179990.8|179860.8|179990.8|179860.8|179990.8|179860.8|1
1721008250000|2024-07-15 01:50:50|179991.8|179861.8|180004.1|179874.1|180004.4|179874.4|179987|179857|5
1721008260000|2024-07-15 01:51:00|180003.7|179873.7|180009.2|179879.2|180009.2|179879.2|180003.7|179873.7|12
1721008270000|2024-07-15 01:51:10|180003.7|179873.7|180003.7|179873.7|180009.2|179879.2|180003.7|179873.7|3
1721008280000|2024-07-15 01:51:20|180009.2|179879.2|180002.8|179872.8|180009.2|179879.2|179997.2|179867.2|6
1721008290000|2024-07-15 01:51:30|180008.1|179878.1|180002.8|179872.8|180008.1|179878.1|180002.8|179872.8|2
1721008300000|2024-07-15 01:51:40|180003.2|179873.2|180003.2|179873.2|180003.2|179873.2|180003.2|179873.2|1
1721008310000|2024-07-15 01:51:50|179990.6|179860.6|179990.6|179860.6|179990.6|179860.6|179990.6|179860.6|1
1721008320000|2024-07-15 01:52:00|179991.4|179861.4|179990.9|179860.9|179991.4|179861.4|179990|179860|4
1721008330000|2024-07-15 01:52:10|179991.8|179861.8|180002.9|179872.9|180002.9|179872.9|179990.4|179860.4|4
1721008350000|2024-07-15 01:52:30|180003.4|179873.4|180003|179873|180003.4|179873.4|180003|179873|2
1721008360000|2024-07-15 01:52:40|180002.8|179872.8|180003.1|179873.1|180003.1|179873.1|179997.3|179867.3|4
1721008380000|2024-07-15 01:53:00|180000.7|179870.7|180003.1|179873.1|180003.1|179873.1|180000.7|179870.7|4
1721008390000|2024-07-15 01:53:10|179990.8|179860.8|179990.8|179860.8|179990.8|179860.8|179990.8|179860.8|1
1721008400000|2024-07-15 01:53:20|179991.8|179861.8|179990.5|179860.5|179991.8|179861.8|179990.5|179860.5|5
1721008410000|2024-07-15 01:53:30|179990.1|179860.1|180003.3|179873.3|180003.7|179873.7|179990.1|179860.1|7
1721008420000|2024-07-15 01:53:40|180003.9|179873.9|180003.5|179873.5|180003.9|179873.9|180003.5|179873.5|2
1721008430000|2024-07-15 01:53:50|180003.8|179873.8|180003.8|179873.8|180003.8|179873.8|180003.8|179873.8|1
1721008440000|2024-07-15 01:54:00|180004.4|179874.4|179990.7|179860.7|180004.4|179874.4|179990.7|179860.7|5
1721008450000|2024-07-15 01:54:10|179991.7|179861.7|179991.7|179861.7|179991.7|179861.7|179991.7|179861.7|1
1721008470000|2024-07-15 01:54:30|179992.9|179862.9|180004.6|179874.6|180004.6|179874.6|179992.9|179862.9|6
1721008480000|2024-07-15 01:54:40|180004.7|179874.7|180004.6|179874.6|180004.7|179874.7|180002.3|179872.3|11
1721008490000|2024-07-15 01:54:50|180004.7|179874.7|180005|179875|180005|179875|180002.7|179872.7|4
1721008500000|2024-07-15 01:55:00|180002.7|179872.7|179989.3|179859.3|180005|179875|179989.3|179859.3|6
1721008510000|2024-07-15 01:55:10|179989.4|179859.4|179993.1|179863.1|179994.2|179864.2|179988.1|179858.1|8
1721008520000|2024-07-15 01:55:20|179992.9|179862.9|180005.7|179875.7|180005.7|179875.7|179987.1|179857.1|9
1721008530000|2024-07-15 01:55:30|180005.8|179875.8|180005.8|179875.8|180005.8|179875.8|180005.8|179875.8|1
1721008540000|2024-07-15 01:55:40|180005.7|179875.7|179999.8|179869.8|180006.2|179876.2|179999.6|179869.6|13
1721008550000|2024-07-15 01:55:50|179999.6|179869.6|179992.6|179862.6|179999.9|179869.9|179992.2|179862.2|19
1721008560000|2024-07-15 01:56:00|179992.3|179862.3|179993.2|179863.2|179995.1|179865.1|179992.2|179862.2|8
1721008570000|2024-07-15 01:56:10|179993.3|179863.3|179995.1|179865.1|179998.3|179868.3|179993.2|179863.2|10
1721008580000|2024-07-15 01:56:20|179998.3|179868.3|179995.1|179865.1|179998.3|179868.3|179994.8|179864.8|4
1721008590000|2024-07-15 01:56:30|179994.8|179864.8|179984.5|179854.5|179995.3|179865.3|179984.5|179854.5|6
1721008600000|2024-07-15 01:56:40|179986.5|179856.5|179990.7|179860.7|179990.7|179860.7|179984.5|179854.5|5
1721008610000|2024-07-15 01:56:50|179990.9|179860.9|179990.7|179860.7|179990.9|179860.9|179990.6|179860.6|6
1721008620000|2024-07-15 01:57:00|179990.6|179860.6|179996|179866|179996.1|179866.1|179990.6|179860.6|6
1721008630000|2024-07-15 01:57:10|179996.1|179866.1|179996|179866|179996.1|179866.1|179995.9|179865.9|4
1721008640000|2024-07-15 01:57:20|179998.9|179868.9|179998.6|179868.6|180003.7|179873.7|179998.6|179868.6|6
1721008650000|2024-07-15 01:57:30|179999.4|179869.4|179986.1|179856.1|179999.4|179869.4|179986.1|179856.1|7
1721008660000|2024-07-15 01:57:40|179991.6|179861.6|179991.8|179861.8|179991.8|179861.8|179991.6|179861.6|2
1721008670000|2024-07-15 01:57:50|179991.9|179861.9|179997|179867|179997|179867|179991.9|179861.9|15
1721008680000|2024-07-15 01:58:00|179997.4|179867.4|179997.2|179867.2|179997.5|179867.5|179997|179867|7
1721008690000|2024-07-15 01:58:10|179997.3|179867.3|179999|179869|179999|179869|179997.2|179867.2|3
1721008700000|2024-07-15 01:58:20|179988.6|179858.6|179988.7|179858.7|179988.7|179858.7|179988.6|179858.6|2
1721008720000|2024-07-15 01:58:40|179993.2|179863.2|179992.7|179862.7|179993.2|179863.2|179992.7|179862.7|3
1721008730000|2024-07-15 01:58:50|179992.9|179862.9|179997.8|179867.8|179997.8|179867.8|179992.8|179862.8|7
1721008740000|2024-07-15 01:59:00|179997.7|179867.7|179997.3|179867.3|179997.8|179867.8|179997.3|179867.3|9
1721008750000|2024-07-15 01:59:10|179996.8|179866.8|180000.3|179870.3|180000.3|179870.3|179996.6|179866.6|8
1721008760000|2024-07-15 01:59:20|179987|179857|179988.6|179858.6|179988.6|179858.6|179987|179857|2
1721008770000|2024-07-15 01:59:30|179988.7|179858.7|179988.7|179858.7|179988.7|179858.7|179988.7|179858.7|1
1721008780000|2024-07-15 01:59:40|179988.8|179858.8|179997.6|179867.6|179999.4|179869.4|179988.8|179858.8|4
1721008790000|2024-07-15 01:59:50|179997.5|179867.5|179996.9|179866.9|179997.5|179867.5|179996.7|179866.7|9
1721008800000|2024-07-15 02:00:00|179995.6|179865.6|179992.6|179862.6|179995.6|179865.6|179992.6|179862.6|13
1721008810000|2024-07-15 02:00:10|179992.8|179862.8|179989.3|179859.3|179997.2|179867.2|179989.3|179859.3|15
1721008820000|2024-07-15 02:00:20|179989.9|179859.9|179990.4|179860.4|179992.1|179862.1|179989.4|179859.4|6
1721008830000|2024-07-15 02:00:30|179990.1|179860.1|179991.3|179861.3|179991.3|179861.3|179990.1|179860.1|4
1721008840000|2024-07-15 02:00:40|179992.4|179862.4|179993|179863|179993|179863|179992.4|179862.4|5
1721008850000|2024-07-15 02:00:50|179993.1|179863.1|179993|179863|179993.2|179863.2|179993|179863|6
1721008860000|2024-07-15 02:01:00|179993.1|179863.1|179991|179861|179993.1|179863.1|179990.9|179860.9|13
1721008870000|2024-07-15 02:01:10|179991.2|179861.2|179988.5|179858.5|179991.4|179861.4|179985.3|179855.3|15
1721008880000|2024-07-15 02:01:20|179989.8|179859.8|179993.2|179863.2|179993.2|179863.2|179988.7|179858.7|3
1721008890000|2024-07-15 02:01:30|179994.2|179864.2|179997.3|179867.3|179997.3|179867.3|179993.1|179863.1|9
1721008900000|2024-07-15 02:01:40|179996.9|179866.9|179996.6|179866.6|179997|179867|179992.9|179862.9|12
1721008910000|2024-07-15 02:01:50|179996.5|179866.5|179994.9|179864.9|179997.5|179867.5|179993.5|179863.5|18
1721008920000|2024-07-15 02:02:00|179994.7|179864.7|179994.4|179864.4|179994.8|179864.8|179994.4|179864.4|14
1721008930000|2024-07-15 02:02:10|179994.2|179864.2|179990.2|179860.2|179994.5|179864.5|179987.1|179857.1|13
1721008940000|2024-07-15 02:02:20|179997|179867|179996.2|179866.2|179998.2|179868.2|179994.4|179864.4|12
1721008950000|2024-07-15 02:02:30|179995.1|179865.1|179996.2|179866.2|179996.2|179866.2|179995.1|179865.1|4
1721008960000|2024-07-15 02:02:40|179995.2|179865.2|179997.1|179867.1|179997.9|179867.9|179995.2|179865.2|9
1721008970000|2024-07-15 02:02:50|179997|179867|179994.3|179864.3|179997|179867|179994.3|179864.3|9
1721008980000|2024-07-15 02:03:00|179994.4|179864.4|179992.6|179862.6|179994.8|179864.8|179992.4|179862.4|22
1721008990000|2024-07-15 02:03:10|179992.5|179862.5|179998.6|179868.6|179998.6|179868.6|179992.5|179862.5|17
1721009000000|2024-07-15 02:03:20|179996.8|179866.8|179997.7|179867.7|179998.6|179868.6|179995.5|179865.5|7
1721009010000|2024-07-15 02:03:30|179997.6|179867.6|179996.4|179866.4|179997.6|179867.6|179994.1|179864.1|5
1721009020000|2024-07-15 02:03:40|179996.6|179866.6|179992.2|179862.2|179996.6|179866.6|179988.1|179858.1|7
1721009030000|2024-07-15 02:03:50|179993.2|179863.2|179991.5|179861.5|179993.2|179863.2|179989.2|179859.2|8
1721009040000|2024-07-15 02:04:00|179991.7|179861.7|179988.6|179858.6|179991.7|179861.7|179988.6|179858.6|4
1721009050000|2024-07-15 02:04:10|179994.5|179864.5|179995.5|179865.5|179995.5|179865.5|179994.5|179864.5|5
1721009060000|2024-07-15 02:04:20|179994.9|179864.9|179996|179866|179996|179866|179992.8|179862.8|6
1721009070000|2024-07-15 02:04:30|179997.1|179867.1|179994.6|179864.6|179997.1|179867.1|179994.6|179864.6|5
1721009080000|2024-07-15 02:04:40|179992.5|179862.5|179991|179861|179992.6|179862.6|179988.9|179858.9|12
1721009090000|2024-07-15 02:04:50|179990.9|179860.9|179990.7|179860.7|179990.9|179860.9|179990.4|179860.4|12
1721009100000|2024-07-15 02:05:00|179990.5|179860.5|179993.6|179863.6|179993.8|179863.8|179988.1|179858.1|14
1721009110000|2024-07-15 02:05:10|179993.8|179863.8|179994.7|179864.7|179994.7|179864.7|179993.8|179863.8|3
1721009120000|2024-07-15 02:05:20|179994.1|179864.1|179994.1|179864.1|179994.1|179864.1|179994.1|179864.1|1
1721009130000|2024-07-15 02:05:30|179989.9|179859.9|179990.7|179860.7|179990.7|179860.7|179989.9|179859.9|2
1721009140000|2024-07-15 02:05:40|179989.4|179859.4|179990.9|179860.9|179992.4|179862.4|179989.4|179859.4|13
1721009150000|2024-07-15 02:05:50|179990.8|179860.8|179988.6|179858.6|179990.8|179860.8|179988.6|179858.6|19
1721009160000|2024-07-15 02:06:00|179994.4|179864.4|179994.8|179864.8|179994.9|179864.9|179994.3|179864.3|11
1721009170000|2024-07-15 02:06:10|179994.9|179864.9|179993.9|179863.9|179995.1|179865.1|179993.9|179863.9|10
1721009180000|2024-07-15 02:06:20|179994|179864|179995.7|179865.7|179995.7|179865.7|179992.7|179862.7|4
1721009190000|2024-07-15 02:06:30|179994|179864|179988.3|179858.3|179994|179864|179988.3|179858.3|6
1721009210000|2024-07-15 02:06:50|179988.4|179858.4|179994.6|179864.6|179994.6|179864.6|179988.4|179858.4|2
1721009220000|2024-07-15 02:07:00|179996.5|179866.5|179994.9|179864.9|179996.5|179866.5|179993.1|179863.1|5
1721009230000|2024-07-15 02:07:10|179994.1|179864.1|179990|179860|179994.1|179864.1|179988.7|179858.7|7
1721009240000|2024-07-15 02:07:20|179990.2|179860.2|179991.2|179861.2|179991.3|179861.3|179990.2|179860.2|6
1721009250000|2024-07-15 02:07:30|179991.3|179861.3|179990.2|179860.2|179991.3|179861.3|179990.2|179860.2|3
1721009260000|2024-07-15 02:07:40|179990.7|179860.7|179993.5|179863.5|180000.7|179870.7|179990.2|179860.2|8
1721009270000|2024-07-15 02:07:50|179990.2|179860.2|179989.6|179859.6|179995.6|179865.6|179989.3|179859.3|11
1721009280000|2024-07-15 02:08:00|179993.4|179863.4|179993.4|179863.4|179995.8|179865.8|179993.3|179863.3|7
1721009290000|2024-07-15 02:08:10|179993.7|179863.7|179999.2|179869.2|179999.7|179869.7|179993.6|179863.6|11
1721009300000|2024-07-15 02:08:20|179999|179869|179952.9|179822.9|180001|179871|179951.7|179821.7|13
1721009310000|2024-07-15 02:08:30|179951.5|179821.5|179951.5|179821.5|179951.5|179821.5|179951.5|179821.5|1
1721009330000|2024-07-15 02:08:50|179951.4|179821.4|179950.3|179820.3|179952|179822|179950.3|179820.3|4
1721009340000|2024-07-15 02:09:00|179945.4|179815.4|179945.4|179815.4|179945.4|179815.4|179945.3|179815.3|3
1721009350000|2024-07-15 02:09:10|179945.3|179815.3|179945.3|179815.3|179945.3|179815.3|179945.3|179815.3|1
1721009360000|2024-07-15 02:09:20|179950.4|179820.4|179952.8|179822.8|179952.8|179822.8|179950.4|179820.4|2
1721009370000|2024-07-15 02:09:30|179952.9|179822.9|179952.9|179822.9|179952.9|179822.9|179952.9|179822.9|1
1721009380000|2024-07-15 02:09:40|179948.6|179818.6|179952.9|179822.9|179957|179827|179948.6|179818.6|5
1721009390000|2024-07-15 02:09:50|179946.6|179816.6|179946.5|179816.5|179946.6|179816.6|179946.5|179816.5|2
1721009400000|2024-07-15 02:10:00|179943.1|179813.1|179943.1|179813.1|179943.1|179813.1|179943.1|179813.1|1
1721009410000|2024-07-15 02:10:10|179958.4|179828.4|179958.4|179828.4|179958.4|179828.4|179958.4|179828.4|1
1721009420000|2024-07-15 02:10:20|179955.5|179825.5|179955.5|179825.5|179955.5|179825.5|179955.5|179825.5|1
1721009440000|2024-07-15 02:10:40|179948.1|179818.1|179947.5|179817.5|179948.1|179818.1|179947.5|179817.5|2
1721009450000|2024-07-15 02:10:50|179942.5|179812.5|179941.8|179811.8|179942.5|179812.5|179941.8|179811.8|2
1721009460000|2024-07-15 02:11:00|179942.5|179812.5|179941.6|179811.6|179944.7|179814.7|179936.4|179806.4|7
1721009470000|2024-07-15 02:11:10|179953.1|179823.1|179949.9|179819.9|179955.1|179825.1|179949.9|179819.9|5
1721009480000|2024-07-15 02:11:20|179952.9|179822.9|179953|179823|179953|179823|179949.3|179819.3|4
1721009490000|2024-07-15 02:11:30|179952.9|179822.9|179952.9|179822.9|179952.9|179822.9|179952.9|179822.9|1
1721009500000|2024-07-15 02:11:40|179949.9|179819.9|179946.1|179816.1|179949.9|179819.9|179946.1|179816.1|2
1721009510000|2024-07-15 02:11:50|179946.2|179816.2|179946.6|179816.6|179946.7|179816.7|179946.2|179816.2|3
1721009520000|2024-07-15 02:12:00|179941.5|179811.5|179958|179828|179958|179828|179941.5|179811.5|2
1721009530000|2024-07-15 02:12:10|179953.4|179823.4|179957.9|179827.9|179958|179828|179953.4|179823.4|4
1721009540000|2024-07-15 02:12:20|179958.2|179828.2|179955.4|179825.4|179958.2|179828.2|179955.4|179825.4|5
1721009550000|2024-07-15 02:12:30|179958.2|179828.2|179941.7|179811.7|179958.2|179828.2|179941.7|179811.7|4
1721009560000|2024-07-15 02:12:40|179940.9|179810.9|179941.4|179811.4|179941.4|179811.4|179940.9|179810.9|2
1721009570000|2024-07-15 02:12:50|179941.2|179811.2|179960.6|179830.6|179960.6|179830.6|179941.2|179811.2|8
1721009580000|2024-07-15 02:13:00|179960.9|179830.9|179946.5|179816.5|179960.9|179830.9|179946.5|179816.5|6
1721009590000|2024-07-15 02:13:10|179946.6|179816.6|179945.6|179815.6|179949.4|179819.4|179945.6|179815.6|4
1721009600000|2024-07-15 02:13:20|179956.6|179826.6|179953|179823|179956.6|179826.6|179953|179823|8
1721009610000|2024-07-15 02:13:30|179953.1|179823.1|179953.7|179823.7|179954.4|179824.4|179953.1|179823.1|7
1721009620000|2024-07-15 02:13:40|179954.4|179824.4|179954.9|179824.9|179955.7|179825.7|179950.9|179820.9|16
1721009630000|2024-07-15 02:13:50|179952.8|179822.8|179952.5|179822.5|179954.4|179824.4|179952.4|179822.4|14
1721009640000|2024-07-15 02:14:00|179954.6|179824.6|179952.5|179822.5|179954.6|179824.6|179952.5|179822.5|2
1721009650000|2024-07-15 02:14:10|179953.3|179823.3|179961.9|179831.9|179993.2|179863.2|179953.3|179823.3|16
1721009660000|2024-07-15 02:14:20|179952.3|179822.3|179959|179829|179959|179829|179952.3|179822.3|2
1721009690000|2024-07-15 02:14:50|179944.7|179814.7|179955|179825|179955.1|179825.1|179944.7|179814.7|3
1721009700000|2024-07-15 02:15:00|179944.7|179814.7|179955.4|179825.4|179955.4|179825.4|179944.7|179814.7|3
1721009710000|2024-07-15 02:15:10|179959.9|179829.9|179960.9|179830.9|179960.9|179830.9|179956.3|179826.3|4
1721009720000|2024-07-15 02:15:20|179965|179835|179964.9|179834.9|179965|179835|179964.9|179834.9|2
1721009740000|2024-07-15 02:15:40|179960.9|179830.9|179956.3|179826.3|179960.9|179830.9|179956.3|179826.3|2
1721009750000|2024-07-15 02:15:50|179962.4|179832.4|179956.3|179826.3|179962.4|179832.4|179956.3|179826.3|2
1721009760000|2024-07-15 02:16:00|179956.4|179826.4|179960.7|179830.7|179962.5|179832.5|179956.4|179826.4|3
1721009770000|2024-07-15 02:16:10|179960.8|179830.8|179964.8|179834.8|179964.8|179834.8|179960.7|179830.7|6
1721009790000|2024-07-15 02:16:30|179964.3|179834.3|179964.3|179834.3|179964.3|179834.3|179964.3|179834.3|1
1721009800000|2024-07-15 02:16:40|179961.9|179831.9|179956.5|179826.5|179961.9|179831.9|179956.5|179826.5|2
1721009820000|2024-07-15 02:17:00|179960.4|179830.4|179960.4|179830.4|179960.4|179830.4|179960.4|179830.4|1
1721009830000|2024-07-15 02:17:10|179963.9|179833.9|179963.8|179833.8|179963.9|179833.9|179963.8|179833.8|2
1721009840000|2024-07-15 02:17:20|179960.4|179830.4|179960.4|179830.4|179960.4|179830.4|179960.4|179830.4|1
1721009850000|2024-07-15 02:17:30|179956.6|179826.6|179961.7|179831.7|179962|179832|179956.6|179826.6|3
1721009860000|2024-07-15 02:17:40|179961.4|179831.4|179957.4|179827.4|179961.4|179831.4|179955.1|179825.1|7
1721009870000|2024-07-15 02:17:50|179957.9|179827.9|179956.9|179826.9|179958.3|179828.3|179954|179824|9
1721009880000|2024-07-15 02:18:00|179956.8|179826.8|179958.9|179828.9|179960.4|179830.4|179956.8|179826.8|14
1721009890000|2024-07-15 02:18:10|179958.7|179828.7|179958.9|179828.9|179958.9|179828.9|179958.7|179828.7|3
1721009900000|2024-07-15 02:18:20|179959|179829|179959.6|179829.6|179959.6|179829.6|179958.4|179828.4|17
1721009910000|2024-07-15 02:18:30|179959.3|179829.3|179962.5|179832.5|179963|179833|179958.6|179828.6|23
1721009920000|2024-07-15 02:18:40|179962.8|179832.8|179962.1|179832.1|179962.9|179832.9|179961.9|179831.9|20
1721009930000|2024-07-15 02:18:50|179961.6|179831.6|179962.6|179832.6|179962.9|179832.9|179961.5|179831.5|12
1721009940000|2024-07-15 02:19:00|179962.2|179832.2|179961.6|179831.6|179963.7|179833.7|179961.5|179831.5|18
1721009950000|2024-07-15 02:19:10|179961.5|179831.5|179960.7|179830.7|179961.8|179831.8|179960.2|179830.2|13
1721009960000|2024-07-15 02:19:20|179961.7|179831.7|179960.7|179830.7|179961.8|179831.8|179960.4|179830.4|13
1721009970000|2024-07-15 02:19:30|179961.2|179831.2|179962.9|179832.9|179963.5|179833.5|179960.5|179830.5|13
1721009980000|2024-07-15 02:19:40|179962.5|179832.5|179963.7|179833.7|179963.9|179833.9|179962.5|179832.5|13
1721009990000|2024-07-15 02:19:50|179964.5|179834.5|179963.3|179833.3|179964.5|179834.5|179963.1|179833.1|13
1721010000000|2024-07-15 02:20:00|179963.7|179833.7|179962.3|179832.3|179964|179834|179961.4|179831.4|17
1721010010000|2024-07-15 02:20:10|179961.4|179831.4|179963.1|179833.1|179963.1|179833.1|179961|179831|15
1721010020000|2024-07-15 02:20:20|179965.3|179835.3|179966.7|179836.7|179966.9|179836.9|179964.5|179834.5|16
1721010030000|2024-07-15 02:20:30|179967.3|179837.3|179969.3|179839.3|179986.5|179856.5|179966.5|179836.5|16
1721010040000|2024-07-15 02:20:40|179968.7|179838.7|179962.7|179832.7|179968.7|179838.7|179959.6|179829.6|8
1721010050000|2024-07-15 02:20:50|179962.5|179832.5|179962.4|179832.4|179962.6|179832.6|179962.4|179832.4|3
1721010060000|2024-07-15 02:21:00|179962.7|179832.7|179959.7|179829.7|179965.5|179835.5|179955.3|179825.3|11
1721010070000|2024-07-15 02:21:10|179956.1|179826.1|179961.3|179831.3|179961.3|179831.3|179955.9|179825.9|4
1721010080000|2024-07-15 02:21:20|179956.4|179826.4|179956.5|179826.5|179956.5|179826.5|179956.4|179826.4|2
1721010090000|2024-07-15 02:21:30|179960.1|179830.1|179960|179830|179960.1|179830.1|179959.9|179829.9|4
1721010100000|2024-07-15 02:21:40|179964|179834|179964|179834|179964|179834|179964|179834|1
1721010110000|2024-07-15 02:21:50|179961.1|179831.1|179961.1|179831.1|179961.1|179831.1|179961.1|179831.1|1
1721010120000|2024-07-15 02:22:00|179964|179834|179957.1|179827.1|179964|179834|179957.1|179827.1|2
1721010130000|2024-07-15 02:22:10|179956.1|179826.1|179954.9|179824.9|179956.3|179826.3|179954.9|179824.9|12
1721010150000|2024-07-15 02:22:30|179959.1|179829.1|179959.4|179829.4|179959.4|179829.4|179958.6|179828.6|7
1721010160000|2024-07-15 02:22:40|179959.1|179829.1|179959.2|179829.2|179959.9|179829.9|179959|179829|9
1721010170000|2024-07-15 02:22:50|179958.6|179828.6|179958.5|179828.5|179959.3|179829.3|179958.5|179828.5|9
1721010180000|2024-07-15 02:23:00|179958.8|179828.8|179954.7|179824.7|179959.2|179829.2|179954.2|179824.2|12
1721010200000|2024-07-15 02:23:20|179959.5|179829.5|179959.5|179829.5|179959.5|179829.5|179959.5|179829.5|1
1721010210000|2024-07-15 02:23:30|179959.6|179829.6|179960|179830|179960.1|179830.1|179959.6|179829.6|3
1721010220000|2024-07-15 02:23:40|179960.1|179830.1|179961.9|179831.9|179961.9|179831.9|179959.7|179829.7|4
1721010230000|2024-07-15 02:23:50|179956|179826|179955.5|179825.5|179956.2|179826.2|179955|179825|5
1721010240000|2024-07-15 02:24:00|179955.9|179825.9|179955.3|179825.3|179958.2|179828.2|179954.9|179824.9|14
1721010250000|2024-07-15 02:24:10|179955.4|179825.4|179957.2|179827.2|179958.1|179828.1|179955.1|179825.1|9
1721010260000|2024-07-15 02:24:20|179955.8|179825.8|179962.3|179832.3|179963.1|179833.1|179955.8|179825.8|16
1721010270000|2024-07-15 02:24:30|179965.1|179835.1|179960.9|179830.9|179965.1|179835.1|179960.4|179830.4|6
1721010280000|2024-07-15 02:24:40|179960.3|179830.3|179961.1|179831.1|179961.7|179831.7|179960.3|179830.3|9
1721010290000|2024-07-15 02:24:50|179961|179831|179955.1|179825.1|179961|179831|179955.1|179825.1|7
1721010300000|2024-07-15 02:25:00|179955.7|179825.7|179956.3|179826.3|179957.4|179827.4|179953.9|179823.9|13
1721010310000|2024-07-15 02:25:10|179954.9|179824.9|179958.9|179828.9|179959.3|179829.3|179954.7|179824.7|10
1721010320000|2024-07-15 02:25:20|179959.3|179829.3|179959.6|179829.6|179959.6|179829.6|179959.3|179829.3|2
1721010340000|2024-07-15 02:25:40|179959.4|179829.4|179954.9|179824.9|179959.4|179829.4|179954.9|179824.9|2
1721010350000|2024-07-15 02:25:50|179956.4|179826.4|179956.4|179826.4|179956.4|179826.4|179956.4|179826.4|1
1721010360000|2024-07-15 02:26:00|179955.7|179825.7|179961.1|179831.1|179961.1|179831.1|179954.4|179824.4|3
1721010370000|2024-07-15 02:26:10|179961.6|179831.6|179960.1|179830.1|179964.4|179834.4|179959.3|179829.3|4
1721010390000|2024-07-15 02:26:30|179960|179830|179959.6|179829.6|179960|179830|179959.6|179829.6|2
1721010400000|2024-07-15 02:26:40|179961.2|179831.2|179954.7|179824.7|179961.2|179831.2|179954.7|179824.7|3
1721010410000|2024-07-15 02:26:50|179957|179827|179954.7|179824.7|179957|179827|179954.7|179824.7|2
1721010420000|2024-07-15 02:27:00|179955.6|179825.6|179957.6|179827.6|179957.6|179827.6|179952.9|179822.9|14
1721010430000|2024-07-15 02:27:10|179957.5|179827.5|179957.3|179827.3|179957.7|179827.7|179957.2|179827.2|10
1721010440000|2024-07-15 02:27:20|179957.4|179827.4|179957.7|179827.7|179958.1|179828.1|179957.2|179827.2|13
1721010450000|2024-07-15 02:27:30|179957.6|179827.6|179953.5|179823.5|179957.7|179827.7|179953.3|179823.3|7
1721010460000|2024-07-15 02:27:40|179953.7|179823.7|179954.7|179824.7|179955|179825|179953.5|179823.5|9
1721010470000|2024-07-15 02:27:50|179954.9|179824.9|179954.9|179824.9|179955.2|179825.2|179954.5|179824.5|7
1721010480000|2024-07-15 02:28:00|179959.7|179829.7|179956.9|179826.9|179959.7|179829.7|179956|179826|12
1721010490000|2024-07-15 02:28:10|179957.4|179827.4|179955.7|179825.7|179963.6|179833.6|179954.9|179824.9|15
1721010500000|2024-07-15 02:28:20|179955.2|179825.2|179956.3|179826.3|179960.5|179830.5|179955|179825|8
1721010510000|2024-07-15 02:28:30|179956.2|179826.2|179956.6|179826.6|179956.6|179826.6|179955.9|179825.9|11
1721010520000|2024-07-15 02:28:40|179956.5|179826.5|179955.9|179825.9|179956.5|179826.5|179954.8|179824.8|10
1721010530000|2024-07-15 02:28:50|179956|179826|179953.4|179823.4|179957.5|179827.5|179952.5|179822.5|15
1721010540000|2024-07-15 02:29:00|179953.3|179823.3|179960.9|179830.9|179960.9|179830.9|179952.2|179822.2|14
1721010550000|2024-07-15 02:29:10|179960.8|179830.8|179955.8|179825.8|179960.9|179830.9|179955|179825|14
1721010560000|2024-07-15 02:29:20|179960.2|179830.2|179959.3|179829.3|179960.4|179830.4|179955|179825|9
1721010570000|2024-07-15 02:29:30|179959.5|179829.5|179955.4|179825.4|179959.8|179829.8|179955.1|179825.1|11
1721010580000|2024-07-15 02:29:40|179955.3|179825.3|179958.7|179828.7|179959.3|179829.3|179954.7|179824.7|6
1721010590000|2024-07-15 02:29:50|179958.8|179828.8|179958.8|179828.8|179958.8|179828.8|179958.6|179828.6|3
1721010600000|2024-07-15 02:30:00|179958.9|179828.9|179958.6|179828.6|179958.9|179828.9|179958.5|179828.5|10
1721010610000|2024-07-15 02:30:10|179958.5|179828.5|179952.1|179822.1|179958.9|179828.9|179951.9|179821.9|15
1721010620000|2024-07-15 02:30:20|179955.5|179825.5|179958|179828|179958|179828|179952|179822|10
1721010630000|2024-07-15 02:30:30|179958.1|179828.1|179956.3|179826.3|179958.2|179828.2|179951.9|179821.9|17
1721010640000|2024-07-15 02:30:40|179956.7|179826.7|179957.8|179827.8|179959.8|179829.8|179955.7|179825.7|12
1721010650000|2024-07-15 02:30:50|179957.4|179827.4|179957.4|179827.4|179957.4|179827.4|179957.4|179827.4|1
1721010660000|2024-07-15 02:31:00|179955.2|179825.2|179958.3|179828.3|179962.2|179832.2|179955.2|179825.2|15
1721010670000|2024-07-15 02:31:10|179958.5|179828.5|179953.8|179823.8|179959|179829|179951.6|179821.6|13
1721010680000|2024-07-15 02:31:20|179953.7|179823.7|179952|179822|179954.9|179824.9|179952|179822|12
1721010690000|2024-07-15 02:31:30|179952.1|179822.1|179957.3|179827.3|179957.6|179827.6|179951.6|179821.6|17
1721010700000|2024-07-15 02:31:40|179959.5|179829.5|179960.2|179830.2|179960.4|179830.4|179959.5|179829.5|14
1721010710000|2024-07-15 02:31:50|179960.4|179830.4|179960.8|179830.8|179961|179831|179959.9|179829.9|19
1721010720000|2024-07-15 02:32:00|179961.4|179831.4|179955.2|179825.2|179961.6|179831.6|179955.2|179825.2|13
1721010730000|2024-07-15 02:32:10|179956|179826|179954.6|179824.6|179957.2|179827.2|179954.1|179824.1|21
1721010740000|2024-07-15 02:32:20|179954.9|179824.9|179955.3|179825.3|179955.6|179825.6|179952.8|179822.8|15
1721010750000|2024-07-15 02:32:30|179956.2|179826.2|179963.4|179833.4|179963.5|179833.5|179956|179826|8
1721010760000|2024-07-15 02:32:40|179962.6|179832.6|179960.8|179830.8|179962.6|179832.6|179960.7|179830.7|21
1721010770000|2024-07-15 02:32:50|179961|179831|179961.2|179831.2|179961.5|179831.5|179960.6|179830.6|22
1721010780000|2024-07-15 02:33:00|179960.3|179830.3|179956.5|179826.5|179961.3|179831.3|179951.6|179821.6|20
1721010790000|2024-07-15 02:33:10|179954.5|179824.5|179958.4|179828.4|179958.9|179828.9|179954.4|179824.4|16
1721010800000|2024-07-15 02:33:20|179958.5|179828.5|179958.3|179828.3|179958.9|179828.9|179958|179828|5
1721010810000|2024-07-15 02:33:30|179958.2|179828.2|179958.1|179828.1|179958.2|179828.2|179958.1|179828.1|2
1721010820000|2024-07-15 02:33:40|179954|179824|179958.1|179828.1|179958.6|179828.6|179954|179824|6
1721010830000|2024-07-15 02:33:50|179958.2|179828.2|179955.6|179825.6|179958.2|179828.2|179955.6|179825.6|6
1721010840000|2024-07-15 02:34:00|179952.2|179822.2|179954.4|179824.4|179956.4|179826.4|179951.8|179821.8|9
1721010850000|2024-07-15 02:34:10|179954.5|179824.5|179954|179824|179954.5|179824.5|179954|179824|11
1721010860000|2024-07-15 02:34:20|179954.1|179824.1|179954.1|179824.1|179954.1|179824.1|179950.6|179820.6|3
1721010870000|2024-07-15 02:34:30|179957.4|179827.4|179957.8|179827.8|179958|179828|179957.4|179827.4|6
1721010880000|2024-07-15 02:34:40|179955.6|179825.6|179955.7|179825.7|179955.7|179825.7|179955.6|179825.6|4
1721010890000|2024-07-15 02:34:50|179955.6|179825.6|179948.6|179818.6|179955.6|179825.6|179948.5|179818.5|9
1721010900000|2024-07-15 02:35:00|179948.5|179818.5|179949.3|179819.3|179955|179825|179948.3|179818.3|11
1721010910000|2024-07-15 02:35:10|179949.1|179819.1|179949.1|179819.1|179949.3|179819.3|179949|179819|11
1721010920000|2024-07-15 02:35:20|179957.9|179827.9|179958.1|179828.1|179958.1|179828.1|179955.8|179825.8|9
1721010930000|2024-07-15 02:35:30|179958|179828|179958|179828|179958.2|179828.2|179953.9|179823.9|10
1721010940000|2024-07-15 02:35:40|179957.7|179827.7|179957.9|179827.9|179958.1|179828.1|179957.6|179827.6|12
1721010950000|2024-07-15 02:35:50|179957.8|179827.8|179958|179828|179958|179828|179956.1|179826.1|6
1721010960000|2024-07-15 02:36:00|179958.1|179828.1|179958|179828|179958.1|179828.1|179958|179828|4
1721010970000|2024-07-15 02:36:10|179949.4|179819.4|179949.1|179819.1|179949.4|179819.4|179949.1|179819.1|10
1721010980000|2024-07-15 02:36:20|179949|179819|179949.2|179819.2|179949.2|179819.2|179949|179819|5
1721010990000|2024-07-15 02:36:30|179948.7|179818.7|179953.5|179823.5|179957.9|179827.9|179948.4|179818.4|10
1721011000000|2024-07-15 02:36:40|179953.2|179823.2|179957.9|179827.9|179958.5|179828.5|179953.2|179823.2|10
1721011010000|2024-07-15 02:36:50|179958|179828|179958|179828|179958.1|179828.1|179957.9|179827.9|7
1721011020000|2024-07-15 02:37:00|179958.1|179828.1|179958.1|179828.1|179962.3|179832.3|179958|179828|13
1721011030000|2024-07-15 02:37:10|179958.2|179828.2|179953.6|179823.6|179958.4|179828.4|179947.5|179817.5|9
1721011040000|2024-07-15 02:37:20|179952.5|179822.5|179956.6|179826.6|179957|179827|179952.4|179822.4|8
1721011050000|2024-07-15 02:37:30|179956.8|179826.8|179960.8|179830.8|179960.9|179830.9|179956.8|179826.8|6
1721011060000|2024-07-15 02:37:40|179960.6|179830.6|179956.7|179826.7|179960.6|179830.6|179956.5|179826.5|12
1721011070000|2024-07-15 02:37:50|179956.6|179826.6|179950|179820|179960.1|179830.1|179950|179820|13
1721011080000|2024-07-15 02:38:00|179951|179821|179949.5|179819.5|179951|179821|179949.3|179819.3|5
1721011090000|2024-07-15 02:38:10|179949.6|179819.6|179948|179818|179949.6|179819.6|179948|179818|8
1721011100000|2024-07-15 02:38:20|179948.2|179818.2|179957.8|179827.8|179961.8|179831.8|179947.8|179817.8|8
1721011110000|2024-07-15 02:38:30|179957.9|179827.9|179957.3|179827.3|179957.9|179827.9|179957.3|179827.3|11
1721011120000|2024-07-15 02:38:40|179957.2|179827.2|179957.4|179827.4|179957.4|179827.4|179957.2|179827.2|9
1721011130000|2024-07-15 02:38:50|179957.3|179827.3|179946.3|179816.3|179957.4|179827.4|179945.8|179815.8|10
1721011140000|2024-07-15 02:39:00|179946.4|179816.4|179946.3|179816.3|179952.2|179822.2|179946.3|179816.3|9
1721011150000|2024-07-15 02:39:10|179946.5|179816.5|179957.4|179827.4|179957.4|179827.4|179946.3|179816.3|7
1721011160000|2024-07-15 02:39:20|179957.5|179827.5|179952.6|179822.6|179958.1|179828.1|179952.6|179822.6|9
1721011170000|2024-07-15 02:39:30|179952.7|179822.7|179961.4|179831.4|179961.4|179831.4|179952.6|179822.6|9
1721011180000|2024-07-15 02:39:40|179961.3|179831.3|179961.7|179831.7|179961.7|179831.7|179961.2|179831.2|8
1721011190000|2024-07-15 02:39:50|179961.6|179831.6|179961.6|179831.6|179961.7|179831.7|179960.8|179830.8|17
1721011200000|2024-07-15 02:40:00|179961.5|179831.5|179947.2|179817.2|179961.6|179831.6|179947.2|179817.2|10
1721011210000|2024-07-15 02:40:10|179947.4|179817.4|179949.1|179819.1|179949.8|179819.8|179947.4|179817.4|5
1721011220000|2024-07-15 02:40:20|179948.9|179818.9|179958|179828|179958|179828|179948.6|179818.6|6
1721011230000|2024-07-15 02:40:30|179957.9|179827.9|179956.5|179826.5|179961.7|179831.7|179956.2|179826.2|13
1721011240000|2024-07-15 02:40:40|179960.1|179830.1|179959.3|179829.3|179960.2|179830.2|179959.3|179829.3|14
1721011250000|2024-07-15 02:40:50|179959.4|179829.4|179959.7|179829.7|179959.8|179829.8|179959.4|179829.4|18
1721011260000|2024-07-15 02:41:00|179959.8|179829.8|179959.7|179829.7|179959.8|179829.8|179959.6|179829.6|10
1721011270000|2024-07-15 02:41:10|179951.9|179821.9|179951.7|179821.7|179952|179822|179951.7|179821.7|10
1721011280000|2024-07-15 02:41:20|179951.5|179821.5|179947.2|179817.2|179952.2|179822.2|179947.2|179817.2|12
1721011290000|2024-07-15 02:41:30|179947.4|179817.4|179958.6|179828.6|179958.8|179828.8|179947.4|179817.4|10
1721011300000|2024-07-15 02:41:40|179958.4|179828.4|179959.2|179829.2|179959.2|179829.2|179958.3|179828.3|11
1721011310000|2024-07-15 02:41:50|179959.1|179829.1|179959.4|179829.4|179959.6|179829.6|179959.1|179829.1|11
1721011320000|2024-07-15 02:42:00|179959.2|179829.2|179949|179819|179959.4|179829.4|179948.9|179818.9|5
1721011330000|2024-07-15 02:42:10|179948.9|179818.9|179949.4|179819.4|179949.6|179819.6|179948.9|179818.9|8
1721011340000|2024-07-15 02:42:20|179948.9|179818.9|179948.9|179818.9|179948.9|179818.9|179948.7|179818.7|3
1721011350000|2024-07-15 02:42:30|179959.1|179829.1|179956|179826|179959.2|179829.2|179956|179826|5
1721011360000|2024-07-15 02:42:40|179959.1|179829.1|179959.4|179829.4|179959.4|179829.4|179959.1|179829.1|3
1721011370000|2024-07-15 02:42:50|179959.2|179829.2|179960.2|179830.2|179960.4|179830.4|179959|179829|9
1721011380000|2024-07-15 02:43:00|179953|179823|179949.2|179819.2|179953.6|179823.6|179949.2|179819.2|9
1721011390000|2024-07-15 02:43:10|179948.3|179818.3|179956.7|179826.7|179956.7|179826.7|179948.3|179818.3|2
1721011400000|2024-07-15 02:43:20|179957.1|179827.1|179962.1|179832.1|179963.1|179833.1|179955.3|179825.3|9
1721011410000|2024-07-15 02:43:30|179961.7|179831.7|179961.7|179831.7|179961.7|179831.7|179961.7|179831.7|1
1721011420000|2024-07-15 02:43:40|179962.2|179832.2|179962.3|179832.3|179962.4|179832.4|179962.2|179832.2|3
1721011430000|2024-07-15 02:43:50|179961.9|179831.9|179949.6|179819.6|179962|179832|179949.6|179819.6|12
1721011440000|2024-07-15 02:44:00|179949.8|179819.8|179952.4|179822.4|179953.9|179823.9|179949.6|179819.6|10
1721011450000|2024-07-15 02:44:10|179951.9|179821.9|179950.3|179820.3|179951.9|179821.9|179950.3|179820.3|19
1721011460000|2024-07-15 02:44:20|179958.3|179828.3|179958.5|179828.5|179958.5|179828.5|179958.3|179828.3|8
1721011470000|2024-07-15 02:44:30|179958.4|179828.4|179958.4|179828.4|179958.5|179828.5|179958.2|179828.2|6
1721011480000|2024-07-15 02:44:40|179958.3|179828.3|179958.6|179828.6|179958.6|179828.6|179958.3|179828.3|4
1721011490000|2024-07-15 02:44:50|179950.5|179820.5|179950.3|179820.3|179950.9|179820.9|179950.3|179820.3|7
1721011500000|2024-07-15 02:45:00|179950.6|179820.6|179947|179817|179950.6|179820.6|179947|179817|14
1721011510000|2024-07-15 02:45:10|179947.2|179817.2|179956.5|179826.5|179956.5|179826.5|179947|179817|11
1721011520000|2024-07-15 02:45:20|179956.3|179826.3|179956.4|179826.4|179958.9|179828.9|179956.3|179826.3|10
1721011530000|2024-07-15 02:45:30|179956.3|179826.3|179959|179829|179959.3|179829.3|179956.3|179826.3|11
1721011540000|2024-07-15 02:45:40|179954.5|179824.5|179956.7|179826.7|179959.4|179829.4|179954.5|179824.5|8
1721011550000|2024-07-15 02:45:50|179956.6|179826.6|179956.6|179826.6|179956.9|179826.9|179956.4|179826.4|11
1721011560000|2024-07-15 02:46:00|179956.5|179826.5|179959|179829|179959|179829|179956.1|179826.1|12
1721011570000|2024-07-15 02:46:10|179947|179817|179958.8|179828.8|179958.8|179828.8|179946.8|179816.8|11
1721011580000|2024-07-15 02:46:20|179959|179829|179959.3|179829.3|179959.8|179829.8|179959|179829|8
1721011590000|2024-07-15 02:46:30|179959.4|179829.4|179959.1|179829.1|179959.6|179829.6|179959|179829|14
1721011600000|2024-07-15 02:46:40|179959.4|179829.4|179949.4|179819.4|179959.5|179829.5|179949|179819|10
1721011610000|2024-07-15 02:46:50|179949.2|179819.2|179948.4|179818.4|179949.4|179819.4|179947.6|179817.6|8
1721011620000|2024-07-15 02:47:00|179949|179819|179960.3|179830.3|179960.3|179830.3|179948.8|179818.8|4
1721011630000|2024-07-15 02:47:10|179960|179830|179960.3|179830.3|179960.3|179830.3|179960|179830|3
1721011640000|2024-07-15 02:47:20|179960.1|179830.1|179960.1|179830.1|179960.1|179830.1|179960.1|179830.1|1
1721011650000|2024-07-15 02:47:30|179959.8|179829.8|179949.4|179819.4|179959.8|179829.8|179949.2|179819.2|10
1721011660000|2024-07-15 02:47:40|179949.2|179819.2|179949.2|179819.2|179949.6|179819.6|179948.9|179818.9|9
1721011670000|2024-07-15 02:47:50|179949.1|179819.1|179949.6|179819.6|179949.6|179819.6|179949.1|179819.1|2
1721011680000|2024-07-15 02:48:00|179949.4|179819.4|179961.7|179831.7|179961.8|179831.8|179949.4|179819.4|4
1721011690000|2024-07-15 02:48:10|179961.3|179831.3|179961.4|179831.4|179961.7|179831.7|179961.3|179831.3|4
1721011700000|2024-07-15 02:48:20|179961.5|179831.5|179961.5|179831.5|179961.5|179831.5|179961.5|179831.5|1
1721011710000|2024-07-15 02:48:30|179961.4|179831.4|179953.3|179823.3|179965.3|179835.3|179953.3|179823.3|5
1721011720000|2024-07-15 02:48:40|179961.3|179831.3|179961.3|179831.3|179965.5|179835.5|179961.3|179831.3|8
1721011730000|2024-07-15 02:48:50|179961.4|179831.4|179961.4|179831.4|179961.4|179831.4|179961.4|179831.4|1
1721011740000|2024-07-15 02:49:00|179961.5|179831.5|179961.6|179831.6|179961.8|179831.8|179957.7|179827.7|7
1721011750000|2024-07-15 02:49:10|179968.6|179838.6|179948.4|179818.4|179968.8|179838.8|179948.1|179818.1|7
1721011760000|2024-07-15 02:49:20|179952.3|179822.3|179952.3|179822.3|179957.8|179827.8|179951.3|179821.3|7
1721011770000|2024-07-15 02:49:30|179951.8|179821.8|179961.2|179831.2|179964.7|179834.7|179951.8|179821.8|5
1721011780000|2024-07-15 02:49:40|179961|179831|179964.5|179834.5|179964.5|179834.5|179960.9|179830.9|4
1721011790000|2024-07-15 02:49:50|179964.4|179834.4|179964.6|179834.6|179964.6|179834.6|179964.4|179834.4|2
1721011800000|2024-07-15 02:50:00|179963.9|179833.9|179953.2|179823.2|179964.6|179834.6|179953.2|179823.2|13
1721011810000|2024-07-15 02:50:10|179952.7|179822.7|179956.7|179826.7|179957.7|179827.7|179952.7|179822.7|7
1721011820000|2024-07-15 02:50:20|179957.7|179827.7|179952.7|179822.7|179957.7|179827.7|179952.7|179822.7|5
1721011830000|2024-07-15 02:50:30|179952.6|179822.6|179965.7|179835.7|179965.7|179835.7|179952.6|179822.6|7
1721011840000|2024-07-15 02:50:40|179965.4|179835.4|179965.4|179835.4|179965.4|179835.4|179965.4|179835.4|1
1721011850000|2024-07-15 02:50:50|179965.8|179835.8|179961.7|179831.7|179965.8|179835.8|179961.7|179831.7|4
1721011860000|2024-07-15 02:51:00|179954.9|179824.9|179957.1|179827.1|179957.2|179827.2|179949.4|179819.4|4
1721011880000|2024-07-15 02:51:20|179957.7|179827.7|179961.6|179831.6|179961.6|179831.6|179948.3|179818.3|7
1721011890000|2024-07-15 02:51:30|179961.5|179831.5|179952.3|179822.3|179961.5|179831.5|179952.3|179822.3|6
1721011900000|2024-07-15 02:51:40|179952.6|179822.6|179953.6|179823.6|179953.6|179823.6|179952.6|179822.6|3
1721011910000|2024-07-15 02:51:50|179954.4|179824.4|179958.3|179828.3|179959.6|179829.6|179954.4|179824.4|9
1721011920000|2024-07-15 02:52:00|179958.8|179828.8|179959.1|179829.1|179959.1|179829.1|179958.8|179828.8|2
1721011930000|2024-07-15 02:52:10|179958.7|179828.7|179959.6|179829.6|179959.6|179829.6|179958.6|179828.6|5
1721011940000|2024-07-15 02:52:20|179959.7|179829.7|179954.3|179824.3|179959.7|179829.7|179954.2|179824.2|4
1721011950000|2024-07-15 02:52:30|179953|179823|179954.6|179824.6|179954.7|179824.7|179953|179823|6
1721011960000|2024-07-15 02:52:40|179955.1|179825.1|179958.5|179828.5|179958.5|179828.5|179955.1|179825.1|4
1721011970000|2024-07-15 02:52:50|179962.8|179832.8|179962.9|179832.9|179962.9|179832.9|179962.8|179832.8|2
1721011980000|2024-07-15 02:53:00|179965.7|179835.7|179962.9|179832.9|179965.7|179835.7|179962.9|179832.9|2
1721012000000|2024-07-15 02:53:20|179958.6|179828.6|179966.1|179836.1|179966.1|179836.1|179958.6|179828.6|3
1721012010000|2024-07-15 02:53:30|179960.6|179830.6|179958.5|179828.5|179961.1|179831.1|179958.5|179828.5|3
1721012020000|2024-07-15 02:53:40|179959|179829|179966|179836|179966|179836|179957.1|179827.1|10
1721012030000|2024-07-15 02:53:50|179966.1|179836.1|179961.2|179831.2|179966.4|179836.4|179960.8|179830.8|9
1721012040000|2024-07-15 02:54:00|179962.1|179832.1|179962.7|179832.7|179962.7|179832.7|179962.1|179832.1|4
1721012050000|2024-07-15 02:54:10|179958|179828|179958|179828|179958|179828|179958|179828|1
1721012060000|2024-07-15 02:54:20|179958.8|179828.8|179958.8|179828.8|179958.8|179828.8|179958.8|179828.8|1
1721012070000|2024-07-15 02:54:30|179959|179829|179958.1|179828.1|179959|179829|179957.1|179827.1|4
1721012080000|2024-07-15 02:54:40|179962.6|179832.6|179962.8|179832.8|179964.3|179834.3|179962.6|179832.6|4
1721012090000|2024-07-15 02:54:50|179964.3|179834.3|179966.8|179836.8|179966.8|179836.8|179963.9|179833.9|4
1721012100000|2024-07-15 02:55:00|179966.2|179836.2|179963.5|179833.5|179966.2|179836.2|179963.5|179833.5|3
1721012110000|2024-07-15 02:55:10|179960.2|179830.2|179960.2|179830.2|179960.2|179830.2|179959.9|179829.9|3
1721012120000|2024-07-15 02:55:20|179959.7|179829.7|179956.2|179826.2|179960.5|179830.5|179956.2|179826.2|4
1721012130000|2024-07-15 02:55:30|179957.3|179827.3|179965.3|179835.3|179965.3|179835.3|179957.3|179827.3|6
1721012140000|2024-07-15 02:55:40|179964.7|179834.7|179966.8|179836.8|179966.8|179836.8|179964.7|179834.7|3
1721012150000|2024-07-15 02:55:50|179965.4|179835.4|179965.1|179835.1|179965.4|179835.4|179965.1|179835.1|2
1721012160000|2024-07-15 02:56:00|179964.3|179834.3|179962.9|179832.9|179964.3|179834.3|179962.9|179832.9|2
1721012170000|2024-07-15 02:56:10|179959.2|179829.2|179963.9|179833.9|179963.9|179833.9|179959|179829|6
1721012180000|2024-07-15 02:56:20|179964.4|179834.4|179962.6|179832.6|179964.4|179834.4|179961.3|179831.3|6
1721012190000|2024-07-15 02:56:30|179965.6|179835.6|179967|179837|179967|179837|179965.6|179835.6|2
1721012200000|2024-07-15 02:56:40|179966.5|179836.5|179966.9|179836.9|179967.2|179837.2|179966.3|179836.3|4
1721012210000|2024-07-15 02:56:50|179965.5|179835.5|179965.3|179835.3|179965.5|179835.5|179965.3|179835.3|2
1721012220000|2024-07-15 02:57:00|179961.9|179831.9|179960.3|179830.3|179961.9|179831.9|179959.5|179829.5|4
1721012230000|2024-07-15 02:57:10|179962|179832|179962|179832|179962|179832|179962|179832|1
1721012240000|2024-07-15 02:57:20|179965.3|179835.3|179962.5|179832.5|179965.3|179835.3|179962.1|179832.1|4
1721012250000|2024-07-15 02:57:30|179963|179833|179965.6|179835.6|179965.6|179835.6|179963|179833|2
1721012260000|2024-07-15 02:57:40|179967|179837|179967|179837|179967|179837|179967|179837|1
1721012270000|2024-07-15 02:57:50|179966.5|179836.5|179964.4|179834.4|179967.3|179837.3|179963.3|179833.3|5
1721012280000|2024-07-15 02:58:00|179964|179834|179963.9|179833.9|179964|179834|179962.7|179832.7|4
1721012290000|2024-07-15 02:58:10|179961.5|179831.5|179963.9|179833.9|179964.9|179834.9|179961.5|179831.5|5
1721012300000|2024-07-15 02:58:20|179966.1|179836.1|179966.9|179836.9|179966.9|179836.9|179966.1|179836.1|4
1721012310000|2024-07-15 02:58:30|179965.5|179835.5|179965.3|179835.3|179965.5|179835.5|179964.6|179834.6|3
1721012320000|2024-07-15 02:58:40|179964.5|179834.5|179966.1|179836.1|179966.5|179836.5|179964.5|179834.5|4
1721012330000|2024-07-15 02:58:50|179967|179837|179964.1|179834.1|179967|179837|179964.1|179834.1|5
1721012340000|2024-07-15 02:59:00|179964|179834|179964.3|179834.3|179964.6|179834.6|179963.3|179833.3|4
1721012350000|2024-07-15 02:59:10|179963.2|179833.2|179967.1|179837.1|179967.1|179837.1|179963.2|179833.2|3
1721012360000|2024-07-15 02:59:20|179967.6|179837.6|179968.2|179838.2|179968.5|179838.5|179967.6|179837.6|4
1721012370000|2024-07-15 02:59:30|179967.7|179837.7|179968.2|179838.2|179968.2|179838.2|179967.7|179837.7|2
1721012380000|2024-07-15 02:59:40|179967.5|179837.5|179964.3|179834.3|179967.5|179837.5|179964.3|179834.3|5
1721012390000|2024-07-15 02:59:50|179965.1|179835.1|179965|179835|179965.1|179835.1|179964.3|179834.3|3
1721012400000|2024-07-15 03:00:00|179970.2|179840.2|179968.4|179838.4|179970.2|179840.2|179968.3|179838.3|3
1721012420000|2024-07-15 03:00:20|179968.5|179838.5|179968.7|179838.7|179968.7|179838.7|179968.2|179838.2|3
1721012430000|2024-07-15 03:00:30|179963.5|179833.5|179962.8|179832.8|179963.5|179833.5|179960.7|179830.7|4
1721012440000|2024-07-15 03:00:40|179963.3|179833.3|179961.8|179831.8|179963.3|179833.3|179961.1|179831.1|4
1721012450000|2024-07-15 03:00:50|179961.7|179831.7|179968.9|179838.9|179968.9|179838.9|179961.7|179831.7|3
1721012460000|2024-07-15 03:01:00|179967.9|179837.9|179967.9|179837.9|179967.9|179837.9|179967.9|179837.9|1
1721012470000|2024-07-15 03:01:10|179967.1|179837.1|179968.2|179838.2|179968.2|179838.2|179967.1|179837.1|3
1721012480000|2024-07-15 03:01:20|179968.3|179838.3|179961.6|179831.6|179968.3|179838.3|179961.6|179831.6|4
1721012490000|2024-07-15 03:01:30|179963.8|179833.8|179964.5|179834.5|179964.5|179834.5|179963.8|179833.8|2
1721012500000|2024-07-15 03:01:40|179962.4|179832.4|179960.5|179830.5|179962.4|179832.4|179960.5|179830.5|2
1721012510000|2024-07-15 03:01:50|179967.9|179837.9|179964.8|179834.8|179967.9|179837.9|179962.8|179832.8|9
1721012520000|2024-07-15 03:02:00|179977.2|179847.2|179972.1|179842.1|179977.2|179847.2|179971.4|179841.4|3
1721012530000|2024-07-15 03:02:10|179972.2|179842.2|179972.2|179842.2|179972.2|179842.2|179972.2|179842.2|1
1721012540000|2024-07-15 03:02:20|179972.3|179842.3|179976|179846|179976|179846|179972.2|179842.2|3
1721012550000|2024-07-15 03:02:30|179968.5|179838.5|179969.8|179839.8|179969.8|179839.8|179968.5|179838.5|2
1721012560000|2024-07-15 03:02:40|179969.5|179839.5|179969.5|179839.5|179969.5|179839.5|179969.5|179839.5|1
1721012570000|2024-07-15 03:02:50|179969.3|179839.3|179969.3|179839.3|179969.3|179839.3|179969.3|179839.3|1
1721012580000|2024-07-15 03:03:00|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|1
1721012590000|2024-07-15 03:03:10|179969.5|179839.5|179969.8|179839.8|179969.8|179839.8|179969.5|179839.5|2
1721012620000|2024-07-15 03:03:40|179969.6|179839.6|179969.6|179839.6|179969.6|179839.6|179969.6|179839.6|1
1721012630000|2024-07-15 03:03:50|179969.7|179839.7|179969.7|179839.7|179969.7|179839.7|179969.7|179839.7|1
1721012650000|2024-07-15 03:04:10|179970.8|179840.8|179970.8|179840.8|179970.8|179840.8|179970.8|179840.8|1
1721012670000|2024-07-15 03:04:30|179974.5|179844.5|179974.5|179844.5|179974.5|179844.5|179974.5|179844.5|1
1721012680000|2024-07-15 03:04:40|179974.6|179844.6|179974.5|179844.5|179974.6|179844.6|179974.5|179844.5|2
1721012690000|2024-07-15 03:04:50|179976.2|179846.2|179976.2|179846.2|179976.2|179846.2|179976.1|179846.1|3
1721012700000|2024-07-15 03:05:00|179974.2|179844.2|179965.9|179835.9|179974.2|179844.2|179965.9|179835.9|3
1721012720000|2024-07-15 03:05:20|179977.2|179847.2|179972.9|179842.9|179977.2|179847.2|179972.9|179842.9|2
1721012730000|2024-07-15 03:05:30|179973.1|179843.1|179973.8|179843.8|179973.9|179843.9|179970.4|179840.4|5
1721012740000|2024-07-15 03:05:40|179974.1|179844.1|179973.9|179843.9|179974.1|179844.1|179973.6|179843.6|4
1721012750000|2024-07-15 03:05:50|179973.8|179843.8|179973.8|179843.8|179973.8|179843.8|179973.8|179843.8|1
1721012760000|2024-07-15 03:06:00|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|1
1721012770000|2024-07-15 03:06:10|179969.5|179839.5|179969.5|179839.5|179969.5|179839.5|179969.5|179839.5|1
1721012780000|2024-07-15 03:06:20|179973.8|179843.8|179975.7|179845.7|179975.7|179845.7|179973.8|179843.8|2
1721012790000|2024-07-15 03:06:30|179974.6|179844.6|179974.4|179844.4|179974.6|179844.6|179974.4|179844.4|2
1721012800000|2024-07-15 03:06:40|179974.6|179844.6|179972.5|179842.5|179974.6|179844.6|179972.5|179842.5|4
1721012810000|2024-07-15 03:06:50|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|1
1721012840000|2024-07-15 03:07:20|179972.6|179842.6|179992.5|179862.5|179992.5|179862.5|179972.6|179842.6|3
1721012850000|2024-07-15 03:07:30|179991.5|179861.5|179983.8|179853.8|179992.3|179862.3|179983.8|179853.8|5
1721012860000|2024-07-15 03:07:40|179984.9|179854.9|179987.7|179857.7|179990.1|179860.1|179984.9|179854.9|7
1721012870000|2024-07-15 03:07:50|179987.8|179857.8|179987.8|179857.8|179987.8|179857.8|179987.8|179857.8|1
1721012880000|2024-07-15 03:08:00|179986.4|179856.4|179986.4|179856.4|179986.4|179856.4|179986.4|179856.4|1
1721012890000|2024-07-15 03:08:10|179985.1|179855.1|179984.1|179854.1|179985.1|179855.1|179983.8|179853.8|9
1721012900000|2024-07-15 03:08:20|179983.7|179853.7|179984.4|179854.4|179984.6|179854.6|179983.7|179853.7|15
1721012910000|2024-07-15 03:08:30|179984.6|179854.6|179984.7|179854.7|179984.9|179854.9|179984.5|179854.5|8
1721012920000|2024-07-15 03:08:40|179984.9|179854.9|179984.6|179854.6|179985|179855|179984.6|179854.6|8
1721012930000|2024-07-15 03:08:50|179984.7|179854.7|179984|179854|179984.9|179854.9|179983.2|179853.2|6
1721012940000|2024-07-15 03:09:00|179983.9|179853.9|179983.2|179853.2|179983.9|179853.9|179983.2|179853.2|5
1721012950000|2024-07-15 03:09:10|179982.3|179852.3|179982.7|179852.7|179982.9|179852.9|179982.1|179852.1|12
1721012960000|2024-07-15 03:09:20|179982.5|179852.5|179982.3|179852.3|179982.7|179852.7|179982.3|179852.3|8
1721012970000|2024-07-15 03:09:30|179982.7|179852.7|179982.2|179852.2|179982.7|179852.7|179982|179852|8
1721012980000|2024-07-15 03:09:40|179982.4|179852.4|179982.7|179852.7|179982.8|179852.8|179982.4|179852.4|8
1721012990000|2024-07-15 03:09:50|179982.1|179852.1|179982.3|179852.3|179982.5|179852.5|179982.1|179852.1|8
1721013000000|2024-07-15 03:10:00|179982.5|179852.5|179984.6|179854.6|179985|179855|179982.5|179852.5|9
1721013010000|2024-07-15 03:10:10|179983.6|179853.6|179982.7|179852.7|179983.6|179853.6|179982.6|179852.6|8
1721013020000|2024-07-15 03:10:20|179982.9|179852.9|179981.6|179851.6|179983.1|179853.1|179981.6|179851.6|10
1721013030000|2024-07-15 03:10:30|179981.7|179851.7|179982.3|179852.3|179982.5|179852.5|179981.7|179851.7|9
1721013040000|2024-07-15 03:10:40|179982.5|179852.5|179982.5|179852.5|179982.6|179852.6|179981.4|179851.4|8
1721013050000|2024-07-15 03:10:50|179982.6|179852.6|179983.1|179853.1|179983.3|179853.3|179982.6|179852.6|6
1721013060000|2024-07-15 03:11:00|179982.5|179852.5|179980.5|179850.5|179982.7|179852.7|179980.5|179850.5|9
1721013070000|2024-07-15 03:11:10|179980.9|179850.9|179980.3|179850.3|179980.9|179850.9|179979.3|179849.3|7
1721013080000|2024-07-15 03:11:20|179980.5|179850.5|179981.1|179851.1|179981.1|179851.1|179980.3|179850.3|3
1721013090000|2024-07-15 03:11:30|179981.2|179851.2|179981.5|179851.5|179981.6|179851.6|179980.9|179850.9|13
1721013100000|2024-07-15 03:11:40|179981.4|179851.4|179982.9|179852.9|179983.1|179853.1|179981.4|179851.4|8
1721013110000|2024-07-15 03:11:50|179983|179853|179982.2|179852.2|179983|179853|179982|179852|8
1721013120000|2024-07-15 03:12:00|179982|179852|179982.1|179852.1|179982.4|179852.4|179982|179852|10
1721013130000|2024-07-15 03:12:10|179981.9|179851.9|179982.2|179852.2|179982.2|179852.2|179981.9|179851.9|9
1721013140000|2024-07-15 03:12:20|179982|179852|179982.9|179852.9|179982.9|179852.9|179982|179852|3
1721013150000|2024-07-15 03:12:30|179983|179853|179981.6|179851.6|179983|179853|179981.6|179851.6|6
1721013160000|2024-07-15 03:12:40|179981.7|179851.7|179981.9|179851.9|179981.9|179851.9|179981.7|179851.7|5
1721013170000|2024-07-15 03:12:50|179981|179851|179980.8|179850.8|179981|179851|179978.6|179848.6|3
1721013180000|2024-07-15 03:13:00|179981.2|179851.2|179982|179852|179982.2|179852.2|179981.2|179851.2|9
1721013190000|2024-07-15 03:13:10|179982.2|179852.2|179982.7|179852.7|179982.7|179852.7|179981.5|179851.5|11
1721013200000|2024-07-15 03:13:20|179982.6|179852.6|179982.9|179852.9|179982.9|179852.9|179982.6|179852.6|5
1721013210000|2024-07-15 03:13:30|179982.8|179852.8|179981.5|179851.5|179982.9|179852.9|179981.1|179851.1|10
1721013220000|2024-07-15 03:13:40|179981.3|179851.3|179980.4|179850.4|179981.4|179851.4|179980.4|179850.4|5
1721013230000|2024-07-15 03:13:50|179980.2|179850.2|179980.4|179850.4|179980.6|179850.6|179980.2|179850.2|6
1721013240000|2024-07-15 03:14:00|179980.6|179850.6|179980.2|179850.2|179980.6|179850.6|179980|179850|9
1721013250000|2024-07-15 03:14:10|179981.1|179851.1|179981.3|179851.3|179981.4|179851.4|179981.1|179851.1|6
1721013260000|2024-07-15 03:14:20|179981.1|179851.1|179981.3|179851.3|179981.3|179851.3|179979.8|179849.8|6
1721013270000|2024-07-15 03:14:30|179981.5|179851.5|179981.5|179851.5|179981.5|179851.5|179981.5|179851.5|1
1721013280000|2024-07-15 03:14:40|179981.3|179851.3|179980.6|179850.6|179981.3|179851.3|179980.4|179850.4|6
1721013290000|2024-07-15 03:14:50|179980.4|179850.4|179978|179848|179980.8|179850.8|179978|179848|13
1721013300000|2024-07-15 03:15:00|179977.9|179847.9|179980.4|179850.4|179980.4|179850.4|179977.7|179847.7|14
1721013310000|2024-07-15 03:15:10|179979.7|179849.7|179980.5|179850.5|179980.6|179850.6|179979.7|179849.7|5
1721013320000|2024-07-15 03:15:20|179980.6|179850.6|179981.7|179851.7|179981.8|179851.8|179980.6|179850.6|7
1721013330000|2024-07-15 03:15:30|179981.9|179851.9|179980.4|179850.4|179981.9|179851.9|179980.4|179850.4|11
1721013340000|2024-07-15 03:15:40|179980.6|179850.6|179980.3|179850.3|179980.6|179850.6|179980|179850|6
1721013350000|2024-07-15 03:15:50|179980.1|179850.1|179980.9|179850.9|179980.9|179850.9|179979.9|179849.9|13
1721013360000|2024-07-15 03:16:00|179978.9|179848.9|179981.9|179851.9|179982.2|179852.2|179978.9|179848.9|11
1721013370000|2024-07-15 03:16:10|179982|179852|179982.2|179852.2|179982.2|179852.2|179980.6|179850.6|13
1721013380000|2024-07-15 03:16:20|179982.4|179852.4|179982.2|179852.2|179982.4|179852.4|179982|179852|5
1721013390000|2024-07-15 03:16:30|179982.4|179852.4|179981.2|179851.2|179982.4|179852.4|179980.9|179850.9|11
1721013400000|2024-07-15 03:16:40|179981|179851|179980.7|179850.7|179981.2|179851.2|179978.9|179848.9|6
1721013410000|2024-07-15 03:16:50|179980.9|179850.9|179980.6|179850.6|179981.7|179851.7|179980.6|179850.6|5
1721013420000|2024-07-15 03:17:00|179981.2|179851.2|179980|179850|179981.2|179851.2|179979.3|179849.3|6
1721013430000|2024-07-15 03:17:10|179979.3|179849.3|179979.3|179849.3|179979.3|179849.3|179979.1|179849.1|11
1721013440000|2024-07-15 03:17:20|179979.2|179849.2|179975.4|179845.4|179979.2|179849.2|179975.4|179845.4|6
1721013450000|2024-07-15 03:17:30|179975.6|179845.6|179975.7|179845.7|179975.9|179845.9|179975.5|179845.5|7
1721013460000|2024-07-15 03:17:40|179975.6|179845.6|179975.4|179845.4|179975.8|179845.8|179975.4|179845.4|4
1721013470000|2024-07-15 03:17:50|179975.5|179845.5|179977.8|179847.8|179977.8|179847.8|179975.5|179845.5|9
1721013480000|2024-07-15 03:18:00|179977.9|179847.9|179980.6|179850.6|179980.6|179850.6|179977.7|179847.7|15
1721013490000|2024-07-15 03:18:10|179980.8|179850.8|179980.3|179850.3|179980.8|179850.8|179980.2|179850.2|8
1721013500000|2024-07-15 03:18:20|179980.5|179850.5|179979.4|179849.4|179980.5|179850.5|179979.2|179849.2|6
1721013510000|2024-07-15 03:18:30|179979.6|179849.6|179978.2|179848.2|179979.6|179849.6|179978.2|179848.2|5
1721013520000|2024-07-15 03:18:40|179978.4|179848.4|179980|179850|179980|179850|179975.8|179845.8|8
1721013530000|2024-07-15 03:18:50|179979.8|179849.8|179979.8|179849.8|179980|179850|179979.8|179849.8|7
1721013540000|2024-07-15 03:19:00|179980|179850|179981.2|179851.2|179981.2|179851.2|179979.8|179849.8|5
1721013550000|2024-07-15 03:19:10|179981|179851|179979.7|179849.7|179981.1|179851.1|179979.7|179849.7|4
1721013560000|2024-07-15 03:19:20|179979.5|179849.5|179979.7|179849.7|179979.7|179849.7|179979.5|179849.5|2
1721013570000|2024-07-15 03:19:30|179979.9|179849.9|179980.1|179850.1|179980.1|179850.1|179979.9|179849.9|4
1721013580000|2024-07-15 03:19:40|179981.5|179851.5|179981.7|179851.7|179981.8|179851.8|179981.5|179851.5|7
1721013590000|2024-07-15 03:19:50|179981.5|179851.5|179981.5|179851.5|179981.5|179851.5|179981.4|179851.4|3
1721013600000|2024-07-15 03:20:00|179979.9|179849.9|179981.2|179851.2|179981.5|179851.5|179979.9|179849.9|7
1721013610000|2024-07-15 03:20:10|179981|179851|179979.6|179849.6|179981.2|179851.2|179979.6|179849.6|11
1721013620000|2024-07-15 03:20:20|179979.8|179849.8|179979.7|179849.7|179979.8|179849.8|179979.6|179849.6|3
1721013630000|2024-07-15 03:20:30|179979.9|179849.9|179981|179851|179981.2|179851.2|179979.7|179849.7|7
1721013640000|2024-07-15 03:20:40|179981.2|179851.2|179982.7|179852.7|179982.7|179852.7|179981|179851|9
1721013650000|2024-07-15 03:20:50|179982.5|179852.5|179973.9|179843.9|179982.7|179852.7|179971.3|179841.3|11
1721013660000|2024-07-15 03:21:00|179973.8|179843.8|179973.6|179843.6|179974.3|179844.3|179972.4|179842.4|10
1721013670000|2024-07-15 03:21:10|179969.3|179839.3|179972.9|179842.9|179974|179844|179969.3|179839.3|8
1721013680000|2024-07-15 03:21:20|179969.2|179839.2|179969.2|179839.2|179969.4|179839.4|179969.2|179839.2|4
1721013690000|2024-07-15 03:21:30|179975.9|179845.9|179976.1|179846.1|179976.1|179846.1|179975.9|179845.9|4
1721013700000|2024-07-15 03:21:40|179975.9|179845.9|179977.6|179847.6|179978.1|179848.1|179975.1|179845.1|12
1721013710000|2024-07-15 03:21:50|179977.8|179847.8|179978|179848|179978.1|179848.1|179975.2|179845.2|9
1721013720000|2024-07-15 03:22:00|179977.8|179847.8|179975.4|179845.4|179978|179848|179975.2|179845.2|8
1721013730000|2024-07-15 03:22:10|179976|179846|179969.8|179839.8|179976|179846|179969.7|179839.7|11
1721013740000|2024-07-15 03:22:20|179970.6|179840.6|179979.5|179849.5|179979.5|179849.5|179970|179840|10
1721013750000|2024-07-15 03:22:30|179979.4|179849.4|179979.3|179849.3|179979.5|179849.5|179979.2|179849.2|6
1721013760000|2024-07-15 03:22:40|179979|179849|179979.1|179849.1|179979.3|179849.3|179979|179849|7
1721013770000|2024-07-15 03:22:50|179979.3|179849.3|179967.5|179837.5|179979.3|179849.3|179967.5|179837.5|10
1721013780000|2024-07-15 03:23:00|179967.4|179837.4|179966.9|179836.9|179967.5|179837.5|179966.8|179836.8|6
1721013790000|2024-07-15 03:23:10|179967.1|179837.1|179967.9|179837.9|179968|179838|179965.4|179835.4|8
1721013800000|2024-07-15 03:23:20|179968|179838|179974.4|179844.4|179974.4|179844.4|179963.3|179833.3|6
1721013810000|2024-07-15 03:23:30|179972.3|179842.3|179974.4|179844.4|179974.6|179844.6|179972.2|179842.2|11
1721013820000|2024-07-15 03:23:40|179974.5|179844.5|179972.5|179842.5|179974.5|179844.5|179972.2|179842.2|8
1721013830000|2024-07-15 03:23:50|179968.2|179838.2|179969.6|179839.6|179969.6|179839.6|179968|179838|9
1721013840000|2024-07-15 03:24:00|179969.5|179839.5|179971.3|179841.3|179971.4|179841.4|179969.5|179839.5|14
1721013850000|2024-07-15 03:24:10|179971|179841|179973.7|179843.7|179974.9|179844.9|179970.9|179840.9|11
1721013860000|2024-07-15 03:24:20|179973.8|179843.8|179974.2|179844.2|179974.2|179844.2|179973.3|179843.3|7
1721013870000|2024-07-15 03:24:30|179974.3|179844.3|179980.3|179850.3|179980.5|179850.5|179974.2|179844.2|7
1721013880000|2024-07-15 03:24:40|179981.3|179851.3|179975.9|179845.9|179981.3|179851.3|179975.9|179845.9|5
1721013890000|2024-07-15 03:24:50|179976.1|179846.1|179975.7|179845.7|179976.1|179846.1|179975.5|179845.5|10
1721013900000|2024-07-15 03:25:00|179975.8|179845.8|179975.9|179845.9|179975.9|179845.9|179975.6|179845.6|6
1721013910000|2024-07-15 03:25:10|179979.2|179849.2|179978.8|179848.8|179979.4|179849.4|179978.8|179848.8|9
1721013920000|2024-07-15 03:25:20|179978.7|179848.7|179977.1|179847.1|179978.7|179848.7|179976.9|179846.9|6
1721013930000|2024-07-15 03:25:30|179977.2|179847.2|179977.2|179847.2|179977.2|179847.2|179976.8|179846.8|7
1721013940000|2024-07-15 03:25:40|179977.3|179847.3|179973.8|179843.8|179977.3|179847.3|179973.5|179843.5|11
1721013950000|2024-07-15 03:25:50|179973.9|179843.9|179973.8|179843.8|179974|179844|179973.7|179843.7|5
1721013960000|2024-07-15 03:26:00|179973.7|179843.7|179977.4|179847.4|179977.4|179847.4|179969.8|179839.8|8
1721013970000|2024-07-15 03:26:10|179977.3|179847.3|179977.3|179847.3|179977.4|179847.4|179977|179847|8
1721013980000|2024-07-15 03:26:20|179977.4|179847.4|179977.1|179847.1|179977.4|179847.4|179976.9|179846.9|6
1721013990000|2024-07-15 03:26:30|179977.2|179847.2|179974.8|179844.8|179978.1|179848.1|179974.8|179844.8|6
1721014000000|2024-07-15 03:26:40|179975|179845|179975.1|179845.1|179975.2|179845.2|179975|179845|7
1721014010000|2024-07-15 03:26:50|179975|179845|179975.1|179845.1|179975.2|179845.2|179975|179845|8
1721014020000|2024-07-15 03:27:00|179975.2|179845.2|179978.4|179848.4|179978.4|179848.4|179975.1|179845.1|4
1721014030000|2024-07-15 03:27:10|179978.5|179848.5|179978.3|179848.3|179978.5|179848.5|179978.3|179848.3|5
1721014040000|2024-07-15 03:27:20|179978.4|179848.4|179978.7|179848.7|179978.7|179848.7|179976.8|179846.8|12
1721014050000|2024-07-15 03:27:30|179975.7|179845.7|179976.6|179846.6|179976.8|179846.8|179975.7|179845.7|5
1721014060000|2024-07-15 03:27:40|179976.7|179846.7|179976.9|179846.9|179976.9|179846.9|179976.6|179846.6|8
1721014070000|2024-07-15 03:27:50|179978.1|179848.1|179981|179851|179981.1|179851.1|179978|179848|8
1721014080000|2024-07-15 03:28:00|179980.9|179850.9|179981.2|179851.2|179981.3|179851.3|179980.9|179850.9|7
1721014090000|2024-07-15 03:28:10|179981.1|179851.1|179981.1|179851.1|179981.1|179851.1|179981.1|179851.1|1
1721014100000|2024-07-15 03:28:20|179981.3|179851.3|179978.3|179848.3|179981.3|179851.3|179978.3|179848.3|5
1721014110000|2024-07-15 03:28:30|179978.2|179848.2|179978.1|179848.1|179978.4|179848.4|179978.1|179848.1|9
1721014120000|2024-07-15 03:28:40|179977.9|179847.9|179978|179848|179978.2|179848.2|179977.9|179847.9|6
1721014130000|2024-07-15 03:28:50|179978.4|179848.4|179979.8|179849.8|179979.9|179849.9|179973.3|179843.3|13
1721014140000|2024-07-15 03:29:00|179979.7|179849.7|179978.2|179848.2|179979.9|179849.9|179978.1|179848.1|9
1721014150000|2024-07-15 03:29:10|179979.8|179849.8|179979.3|179849.3|179979.8|179849.8|179979.1|179849.1|13
1721014160000|2024-07-15 03:29:20|179979.2|179849.2|179972.9|179842.9|179979.2|179849.2|179972.9|179842.9|5
1721014170000|2024-07-15 03:29:30|179972.8|179842.8|179972.8|179842.8|179975.1|179845.1|179971.6|179841.6|7
1721014180000|2024-07-15 03:29:40|179972.9|179842.9|179978.9|179848.9|179979|179849|179972.6|179842.6|11
1721014190000|2024-07-15 03:29:50|179979|179849|179980|179850|179980.1|179850.1|179978.6|179848.6|12
1721014200000|2024-07-15 03:30:00|179980.1|179850.1|179980.2|179850.2|179980.3|179850.3|179979.9|179849.9|7
1721014210000|2024-07-15 03:30:10|179980.3|179850.3|179980.4|179850.4|179980.5|179850.5|179978.8|179848.8|9
1721014220000|2024-07-15 03:30:20|179980.3|179850.3|179980|179850|179980.5|179850.5|179980|179850|8
1721014230000|2024-07-15 03:30:30|179980.1|179850.1|179980.5|179850.5|179980.5|179850.5|179980|179850|5
1721014240000|2024-07-15 03:30:40|179980.6|179850.6|179981.2|179851.2|179981.5|179851.5|179980.1|179850.1|10
1721014250000|2024-07-15 03:30:50|179981.4|179851.4|179976.1|179846.1|179981.4|179851.4|179976.1|179846.1|6
1721014260000|2024-07-15 03:31:00|179971.8|179841.8|179971.9|179841.9|179972.1|179842.1|179971.8|179841.8|4
1721014270000|2024-07-15 03:31:10|179971.8|179841.8|179978.6|179848.6|179978.6|179848.6|179971.7|179841.7|9
1721014280000|2024-07-15 03:31:20|179978.4|179848.4|179980.1|179850.1|179980.1|179850.1|179978.3|179848.3|13
1721014290000|2024-07-15 03:31:30|179980.2|179850.2|179980.1|179850.1|179980.2|179850.2|179980|179850|5
1721014300000|2024-07-15 03:31:40|179979.9|179849.9|179977.5|179847.5|179980.2|179850.2|179977.4|179847.4|7
1721014310000|2024-07-15 03:31:50|179977.4|179847.4|179975.8|179845.8|179977.6|179847.6|179974|179844|8
1721014320000|2024-07-15 03:32:00|179975.7|179845.7|179946.8|179816.8|179975.7|179845.7|179946.8|179816.8|17
1721014330000|2024-07-15 03:32:10|179947.2|179817.2|179948.2|179818.2|179948.5|179818.5|179947.2|179817.2|6
1721014340000|2024-07-15 03:32:20|179935.3|179805.3|179932.5|179802.5|179935.3|179805.3|179932.4|179802.4|7
1721014350000|2024-07-15 03:32:30|179933.1|179803.1|179933.6|179803.6|179933.7|179803.7|179933.1|179803.1|3
1721014360000|2024-07-15 03:32:40|179933.7|179803.7|179933.4|179803.4|179933.7|179803.7|179933.4|179803.4|2
1721014370000|2024-07-15 03:32:50|179933.1|179803.1|179931.9|179801.9|179933.1|179803.1|179931.9|179801.9|5
1721014380000|2024-07-15 03:33:00|179932|179802|179929.9|179799.9|179932|179802|179928.5|179798.5|4
1721014390000|2024-07-15 03:33:10|179930.9|179800.9|179930.2|179800.2|179931|179801|179930.2|179800.2|3
1721014400000|2024-07-15 03:33:20|179933.6|179803.6|179930.9|179800.9|179933.6|179803.6|179930.9|179800.9|6
1721014410000|2024-07-15 03:33:30|179931|179801|179931|179801|179931.1|179801.1|179931|179801|3
1721014420000|2024-07-15 03:33:40|179932.2|179802.2|179943.2|179813.2|179943.7|179813.7|179927.2|179797.2|14
1721014430000|2024-07-15 03:33:50|179944.8|179814.8|179944.8|179814.8|179945.6|179815.6|179942|179812|8
1721014440000|2024-07-15 03:34:00|179944.6|179814.6|179945.2|179815.2|179945.2|179815.2|179944.6|179814.6|2
1721014450000|2024-07-15 03:34:10|179945.6|179815.6|179946|179816|179946|179816|179945.4|179815.4|4
1721014460000|2024-07-15 03:34:20|179946.5|179816.5|179946.3|179816.3|179946.5|179816.5|179945.7|179815.7|5
1721014470000|2024-07-15 03:34:30|179946.7|179816.7|179946.8|179816.8|179946.8|179816.8|179946.7|179816.7|2
1721014480000|2024-07-15 03:34:40|179946.7|179816.7|179945|179815|179946.8|179816.8|179944.4|179814.4|8
1721014490000|2024-07-15 03:34:50|179944.4|179814.4|179944.3|179814.3|179944.7|179814.7|179943.8|179813.8|6
1721014500000|2024-07-15 03:35:00|179944.7|179814.7|179947.8|179817.8|179947.8|179817.8|179944|179814|8
1721014510000|2024-07-15 03:35:10|179947.7|179817.7|179947.9|179817.9|179947.9|179817.9|179947.3|179817.3|4
1721014520000|2024-07-15 03:35:20|179948|179818|179948|179818|179948|179818|179948|179818|1
1721014530000|2024-07-15 03:35:30|179947.9|179817.9|179944.5|179814.5|179947.9|179817.9|179944.5|179814.5|3
1721014540000|2024-07-15 03:35:40|179944.4|179814.4|179945.2|179815.2|179945.2|179815.2|179942.1|179812.1|8
1721014550000|2024-07-15 03:35:50|179942.7|179812.7|179943.4|179813.4|179944.5|179814.5|179942.7|179812.7|5
1721014560000|2024-07-15 03:36:00|179944|179814|179947|179817|179948.1|179818.1|179942.2|179812.2|7
1721014570000|2024-07-15 03:36:10|179943.3|179813.3|179943.3|179813.3|179943.3|179813.3|179943.3|179813.3|1
1721014580000|2024-07-15 03:36:20|179942.8|179812.8|179943.1|179813.1|179943.7|179813.7|179942.8|179812.8|4
1721014590000|2024-07-15 03:36:30|179943|179813|179942.3|179812.3|179944.1|179814.1|179942.3|179812.3|3
1721014600000|2024-07-15 03:36:40|179942.2|179812.2|179942.2|179812.2|179942.2|179812.2|179942.2|179812.2|1
1721014610000|2024-07-15 03:36:50|179941.6|179811.6|179942.4|179812.4|179942.4|179812.4|179941.6|179811.6|6
1721014620000|2024-07-15 03:37:00|179942.7|179812.7|179942.3|179812.3|179942.8|179812.8|179942.3|179812.3|6
1721014630000|2024-07-15 03:37:10|179934.8|179804.8|179930.5|179800.5|179934.8|179804.8|179930|179800|3
1721014640000|2024-07-15 03:37:20|179929.6|179799.6|179929.6|179799.6|179929.6|179799.6|179929.6|179799.6|1
1721014660000|2024-07-15 03:37:40|179937.2|179807.2|179934.1|179804.1|179937.2|179807.2|179933.8|179803.8|4
1721014670000|2024-07-15 03:37:50|179935|179805|179935|179805|179935|179805|179935|179805|1
1721014690000|2024-07-15 03:38:10|179931.1|179801.1|179929.4|179799.4|179931.1|179801.1|179929.4|179799.4|3
1721014700000|2024-07-15 03:38:20|179929.1|179799.1|179929.1|179799.1|179929.1|179799.1|179929.1|179799.1|1
1721014710000|2024-07-15 03:38:30|179933|179803|179933|179803|179933|179803|179933|179803|1
1721014720000|2024-07-15 03:38:40|179932.9|179802.9|179933.1|179803.1|179933.2|179803.2|179932.9|179802.9|3
1721014730000|2024-07-15 03:38:50|179932.8|179802.8|179933.1|179803.1|179933.2|179803.2|179932.8|179802.8|3
1721014740000|2024-07-15 03:39:00|179932.9|179802.9|179928.8|179798.8|179933.1|179803.1|179928.8|179798.8|3
1721014760000|2024-07-15 03:39:20|179929.3|179799.3|179929.3|179799.3|179929.3|179799.3|179929.3|179799.3|1
1721014770000|2024-07-15 03:39:30|179933.2|179803.2|179933.2|179803.2|179933.3|179803.3|179933.2|179803.2|3
1721014780000|2024-07-15 03:39:40|179933.4|179803.4|179933.2|179803.2|179933.4|179803.4|179933.1|179803.1|4
1721014800000|2024-07-15 03:40:00|179929.3|179799.3|179929.4|179799.4|179929.4|179799.4|179929.2|179799.2|3
1721014810000|2024-07-15 03:40:10|179929.3|179799.3|179929.3|179799.3|179929.3|179799.3|179929.3|179799.3|1
1721014820000|2024-07-15 03:40:20|179930.6|179800.6|179933.1|179803.1|179933.8|179803.8|179930.6|179800.6|6
1721014840000|2024-07-15 03:40:40|179933.9|179803.9|179933|179803|179933.9|179803.9|179930.4|179800.4|7
1721014850000|2024-07-15 03:40:50|179933.1|179803.1|179933.1|179803.1|179933.1|179803.1|179933.1|179803.1|1
1721014870000|2024-07-15 03:41:10|179933.9|179803.9|179933.6|179803.6|179933.9|179803.9|179933.2|179803.2|6
1721014880000|2024-07-15 03:41:20|179933.5|179803.5|179933.5|179803.5|179933.5|179803.5|179933.5|179803.5|1
1721014890000|2024-07-15 03:41:30|179930.5|179800.5|179934|179804|179934|179804|179930.5|179800.5|5
1721014900000|2024-07-15 03:41:40|179933.6|179803.6|179933.1|179803.1|179934.6|179804.6|179933.1|179803.1|6
1721014920000|2024-07-15 03:42:00|179933.9|179803.9|179901.7|179771.7|179934|179804|179901.7|179771.7|7
1721014930000|2024-07-15 03:42:10|179900.7|179770.7|179896.9|179766.9|179900.7|179770.7|179896.9|179766.9|5
1721014940000|2024-07-15 03:42:20|179897.5|179767.5|179897.5|179767.5|179897.6|179767.6|179897.5|179767.5|5
1721014950000|2024-07-15 03:42:30|179896.9|179766.9|179897|179767|179897.1|179767.1|179896.9|179766.9|4
1721014960000|2024-07-15 03:42:40|179898.7|179768.7|179899.8|179769.8|179900.2|179770.2|179898.6|179768.6|6
1721014970000|2024-07-15 03:42:50|179900.3|179770.3|179900.5|179770.5|179900.6|179770.6|179900.3|179770.3|6
1721014980000|2024-07-15 03:43:00|179900.3|179770.3|179899.8|179769.8|179900.3|179770.3|179899.8|179769.8|2
1721015000000|2024-07-15 03:43:20|179900.6|179770.6|179898.7|179768.7|179900.6|179770.6|179898.7|179768.7|2
1721015010000|2024-07-15 03:43:30|179898.2|179768.2|179897|179767|179898.6|179768.6|179897|179767|4
1721015030000|2024-07-15 03:43:50|179894.3|179764.3|179894.3|179764.3|179894.3|179764.3|179894.3|179764.3|1
1721015040000|2024-07-15 03:44:00|179895.8|179765.8|179898.2|179768.2|179898.2|179768.2|179895.8|179765.8|2
1721015050000|2024-07-15 03:44:10|179895.8|179765.8|179898.7|179768.7|179898.7|179768.7|179895.8|179765.8|3
1721015060000|2024-07-15 03:44:20|179898.8|179768.8|179898.8|179768.8|179898.8|179768.8|179898.8|179768.8|1
1721015070000|2024-07-15 03:44:30|179899.2|179769.2|179899.2|179769.2|179899.2|179769.2|179899.1|179769.1|3
1721015080000|2024-07-15 03:44:40|179899.3|179769.3|179899.2|179769.2|179899.3|179769.3|179899.2|179769.2|2
1721015090000|2024-07-15 03:44:50|179901.6|179771.6|179898.8|179768.8|179901.6|179771.6|179898.8|179768.8|4
1721015100000|2024-07-15 03:45:00|179898.4|179768.4|179898.4|179768.4|179898.8|179768.8|179898.4|179768.4|3
1721015110000|2024-07-15 03:45:10|179897.3|179767.3|179897|179767|179897.3|179767.3|179897|179767|3
1721015120000|2024-07-15 03:45:20|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|1
1721015130000|2024-07-15 03:45:30|179896.9|179766.9|179896.9|179766.9|179897.1|179767.1|179896.8|179766.8|5
1721015150000|2024-07-15 03:45:50|179897.3|179767.3|179896.8|179766.8|179898.5|179768.5|179896.7|179766.7|5
1721015160000|2024-07-15 03:46:00|179897.2|179767.2|179899.9|179769.9|179899.9|179769.9|179897.2|179767.2|2
1721015180000|2024-07-15 03:46:20|179900.3|179770.3|179901.7|179771.7|179901.7|179771.7|179900.3|179770.3|2
1721015190000|2024-07-15 03:46:30|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|1
1721015200000|2024-07-15 03:46:40|179900.7|179770.7|179900.7|179770.7|179900.7|179770.7|179900.7|179770.7|1
1721015210000|2024-07-15 03:46:50|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|1
1721015220000|2024-07-15 03:47:00|179900|179770|179897.4|179767.4|179900|179770|179897.4|179767.4|2
1721015230000|2024-07-15 03:47:10|179900|179770|179900.3|179770.3|179900.3|179770.3|179900|179770|2
1721015250000|2024-07-15 03:47:30|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|1
1721015260000|2024-07-15 03:47:40|179900.6|179770.6|179900.2|179770.2|179900.6|179770.6|179900.2|179770.2|2
1721015290000|2024-07-15 03:48:10|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|1
1721015310000|2024-07-15 03:48:30|179898|179768|179898.5|179768.5|179898.5|179768.5|179898|179768|2
1721015340000|2024-07-15 03:49:00|179900.5|179770.5|179902|179772|179902|179772|179900.5|179770.5|2
1721015350000|2024-07-15 03:49:10|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|1
1721015370000|2024-07-15 03:49:30|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721015400000|2024-07-15 03:50:00|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|1
1721015420000|2024-07-15 03:50:20|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721015430000|2024-07-15 03:50:30|179901|179771|179901.5|179771.5|179901.5|179771.5|179901|179771|2
1721015440000|2024-07-15 03:50:40|179901|179771|179901|179771|179901|179771|179901|179771|1
1721015450000|2024-07-15 03:50:50|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|1
1721015480000|2024-07-15 03:51:20|179901.3|179771.3|179901.3|179771.3|179901.3|179771.3|179901.3|179771.3|1
1721015500000|2024-07-15 03:51:40|179900|179770|179900|179770|179900|179770|179900|179770|1
1721015510000|2024-07-15 03:51:50|179900.2|179770.2|179901.7|179771.7|179901.7|179771.7|179900.2|179770.2|2
1721015530000|2024-07-15 03:52:10|179902.2|179772.2|179901.1|179771.1|179902.2|179772.2|179901.1|179771.1|3
1721015560000|2024-07-15 03:52:40|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721015580000|2024-07-15 03:53:00|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|1
1721015590000|2024-07-15 03:53:10|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721015620000|2024-07-15 03:53:40|179901.9|179771.9|179901.3|179771.3|179901.9|179771.9|179901.3|179771.3|2
1721015640000|2024-07-15 03:54:00|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|1
1721015670000|2024-07-15 03:54:30|179901.3|179771.3|179901.3|179771.3|179901.3|179771.3|179901.3|179771.3|1
1721015700000|2024-07-15 03:55:00|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|1
1721015710000|2024-07-15 03:55:10|179899.6|179769.6|179901.1|179771.1|179901.1|179771.1|179899.6|179769.6|2
1721015720000|2024-07-15 03:55:20|179901.5|179771.5|179901.1|179771.1|179901.5|179771.5|179901.1|179771.1|2
1721015730000|2024-07-15 03:55:30|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721015750000|2024-07-15 03:55:50|179901|179771|179901|179771|179901|179771|179901|179771|1
1721015780000|2024-07-15 03:56:20|179899.5|179769.5|179899.5|179769.5|179899.5|179769.5|179899.5|179769.5|1
1721015810000|2024-07-15 03:56:50|179899.4|179769.4|179899.4|179769.4|179899.4|179769.4|179899.4|179769.4|1
1721015820000|2024-07-15 03:57:00|179901|179771|179901|179771|179901|179771|179901|179771|1
1721015840000|2024-07-15 03:57:20|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721015860000|2024-07-15 03:57:40|179901|179771|179901|179771|179901|179771|179901|179771|1
1721015880000|2024-07-15 03:58:00|179899.4|179769.4|179901|179771|179901|179771|179899.4|179769.4|2
1721015890000|2024-07-15 03:58:10|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721015920000|2024-07-15 03:58:40|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|1
1721015950000|2024-07-15 03:59:10|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721015970000|2024-07-15 03:59:30|179901|179771|179901|179771|179901|179771|179901|179771|1
1721016000000|2024-07-15 04:00:00|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721016010000|2024-07-15 04:00:10|179902.2|179772.2|179902.2|179772.2|179902.2|179772.2|179902.2|179772.2|1
1721016020000|2024-07-15 04:00:20|179903.2|179773.2|179903.2|179773.2|179903.2|179773.2|179903.2|179773.2|1
1721016030000|2024-07-15 04:00:30|179903.3|179773.3|179903.3|179773.3|179903.3|179773.3|179903.3|179773.3|1
1721016060000|2024-07-15 04:01:00|179902.8|179772.8|179901.2|179771.2|179904|179774|179901.2|179771.2|4
1721016080000|2024-07-15 04:01:20|179901.6|179771.6|179901.6|179771.6|179901.6|179771.6|179901.6|179771.6|1
1721016110000|2024-07-15 04:01:50|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016140000|2024-07-15 04:02:20|179902|179772|179902|179772|179902|179772|179902|179772|1
1721016170000|2024-07-15 04:02:50|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016190000|2024-07-15 04:03:10|179902|179772|179902|179772|179902|179772|179902|179772|1
1721016220000|2024-07-15 04:03:40|179901.4|179771.4|179899|179769|179901.4|179771.4|179899|179769|2
1721016230000|2024-07-15 04:03:50|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721016250000|2024-07-15 04:04:10|179902.4|179772.4|179902.5|179772.5|179902.5|179772.5|179902.4|179772.4|2
1721016280000|2024-07-15 04:04:40|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|1
1721016300000|2024-07-15 04:05:00|179902.5|179772.5|179902.5|179772.5|179902.5|179772.5|179902.5|179772.5|1
1721016310000|2024-07-15 04:05:10|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|1
1721016330000|2024-07-15 04:05:30|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016350000|2024-07-15 04:05:50|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|1
1721016360000|2024-07-15 04:06:00|179902.6|179772.6|179902.2|179772.2|179902.6|179772.6|179902.2|179772.2|2
1721016390000|2024-07-15 04:06:30|179904.1|179774.1|179901.3|179771.3|179904.1|179774.1|179901.3|179771.3|2
1721016410000|2024-07-15 04:06:50|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|1
1721016440000|2024-07-15 04:07:20|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016470000|2024-07-15 04:07:50|179902|179772|179902|179772|179902|179772|179902|179772|1
1721016490000|2024-07-15 04:08:10|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|1
1721016500000|2024-07-15 04:08:20|179899.1|179769.1|179899.1|179769.1|179899.1|179769.1|179899.1|179769.1|1
1721016510000|2024-07-15 04:08:30|179898.6|179768.6|179900.5|179770.5|179901.9|179771.9|179898.6|179768.6|3
1721016520000|2024-07-15 04:08:40|179901.3|179771.3|179901.3|179771.3|179901.3|179771.3|179901.3|179771.3|1
1721016530000|2024-07-15 04:08:50|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|1
1721016540000|2024-07-15 04:09:00|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|1
1721016550000|2024-07-15 04:09:10|179898.5|179768.5|179898.5|179768.5|179898.5|179768.5|179898.5|179768.5|1
1721016560000|2024-07-15 04:09:20|179901|179771|179901|179771|179901|179771|179901|179771|1
1721016580000|2024-07-15 04:09:40|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|1
1721016610000|2024-07-15 04:10:10|179901|179771|179898.5|179768.5|179901|179771|179898.5|179768.5|2
1721016630000|2024-07-15 04:10:30|179900.9|179770.9|179901.8|179771.8|179901.8|179771.8|179900.9|179770.9|2
1721016650000|2024-07-15 04:10:50|179901.3|179771.3|179901.9|179771.9|179901.9|179771.9|179901.3|179771.3|2
1721016670000|2024-07-15 04:11:10|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016690000|2024-07-15 04:11:30|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721016710000|2024-07-15 04:11:50|179902|179772|179902|179772|179902|179772|179902|179772|1
1721016720000|2024-07-15 04:12:00|179898.9|179768.9|179898.9|179768.9|179898.9|179768.9|179898.9|179768.9|1
1721016740000|2024-07-15 04:12:20|179901.2|179771.2|179901.9|179771.9|179901.9|179771.9|179901.2|179771.2|2
1721016770000|2024-07-15 04:12:50|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016800000|2024-07-15 04:13:20|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721016830000|2024-07-15 04:13:50|179901.2|179771.2|179898.9|179768.9|179901.2|179771.2|179898.9|179768.9|2
1721016840000|2024-07-15 04:14:00|179901.2|179771.2|179901.7|179771.7|179901.7|179771.7|179901.2|179771.2|2
1721016850000|2024-07-15 04:14:10|179901.2|179771.2|179902|179772|179902|179772|179901.2|179771.2|2
1721016880000|2024-07-15 04:14:40|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721016910000|2024-07-15 04:15:10|179902|179772|179901.4|179771.4|179902|179772|179901.4|179771.4|2
1721016940000|2024-07-15 04:15:40|179898.8|179768.8|179902.2|179772.2|179902.2|179772.2|179898.8|179768.8|3
1721016960000|2024-07-15 04:16:00|179903.1|179773.1|179903.1|179773.1|179903.1|179773.1|179903.1|179773.1|1
1721016970000|2024-07-15 04:16:10|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721016990000|2024-07-15 04:16:30|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721017010000|2024-07-15 04:16:50|179898.8|179768.8|179898.8|179768.8|179898.8|179768.8|179898.8|179768.8|1
1721017020000|2024-07-15 04:17:00|179901.9|179771.9|179902.3|179772.3|179902.3|179772.3|179901.9|179771.9|2
1721017050000|2024-07-15 04:17:30|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|1
1721017070000|2024-07-15 04:17:50|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|1
1721017090000|2024-07-15 04:18:10|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|179901.2|179771.2|1
1721017100000|2024-07-15 04:18:20|179898.8|179768.8|179898.8|179768.8|179898.8|179768.8|179898.8|179768.8|1
1721017120000|2024-07-15 04:18:40|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|1
1721017130000|2024-07-15 04:18:50|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721017140000|2024-07-15 04:19:00|179903.1|179773.1|179903.1|179773.1|179903.1|179773.1|179903.1|179773.1|1
1721017150000|2024-07-15 04:19:10|179902.5|179772.5|179900.2|179770.2|179902.5|179772.5|179900.2|179770.2|2
1721017170000|2024-07-15 04:19:30|179900.6|179770.6|179900.2|179770.2|179900.6|179770.6|179900.2|179770.2|2
1721017180000|2024-07-15 04:19:40|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721017200000|2024-07-15 04:20:00|179899.2|179769.2|179899.2|179769.2|179899.2|179769.2|179899.2|179769.2|1
1721017240000|2024-07-15 04:20:40|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721017260000|2024-07-15 04:21:00|179899.5|179769.5|179899.5|179769.5|179899.5|179769.5|179899.5|179769.5|1
1721017290000|2024-07-15 04:21:30|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721017310000|2024-07-15 04:21:50|179899.6|179769.6|179899.6|179769.6|179899.6|179769.6|179899.6|179769.6|1
1721017340000|2024-07-15 04:22:20|179900|179770|179900|179770|179900|179770|179900|179770|1
1721017350000|2024-07-15 04:22:30|179901|179771|179901|179771|179901|179771|179901|179771|1
1721017370000|2024-07-15 04:22:50|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|1
1721017380000|2024-07-15 04:23:00|179899.6|179769.6|179900.8|179770.8|179900.8|179770.8|179899.6|179769.6|2
1721017400000|2024-07-15 04:23:20|179901|179771|179901|179771|179901|179771|179901|179771|1
1721017420000|2024-07-15 04:23:40|179900.6|179770.6|179900.6|179770.6|179900.6|179770.6|179900.6|179770.6|1
1721017430000|2024-07-15 04:23:50|179900|179770|179900|179770|179900|179770|179900|179770|1
1721017440000|2024-07-15 04:24:00|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|1
1721017460000|2024-07-15 04:24:20|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|1
1721017480000|2024-07-15 04:24:40|179899.3|179769.3|179899.7|179769.7|179900.9|179770.9|179899.3|179769.3|3
1721017500000|2024-07-15 04:25:00|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721017530000|2024-07-15 04:25:30|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|179900.9|179770.9|1
1721017550000|2024-07-15 04:25:50|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|1
1721017570000|2024-07-15 04:26:10|179899.2|179769.2|179899.2|179769.2|179899.2|179769.2|179899.2|179769.2|1
1721017580000|2024-07-15 04:26:20|179898.2|179768.2|179900.7|179770.7|179900.7|179770.7|179898.2|179768.2|3
1721017590000|2024-07-15 04:26:30|179901.5|179771.5|179899.7|179769.7|179901.5|179771.5|179897.3|179767.3|4
1721017620000|2024-07-15 04:27:00|179900.7|179770.7|179901.4|179771.4|179901.4|179771.4|179900.7|179770.7|2
1721017630000|2024-07-15 04:27:10|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|1
1721017640000|2024-07-15 04:27:20|179902.7|179772.7|179901.7|179771.7|179902.7|179772.7|179901.7|179771.7|2
1721017660000|2024-07-15 04:27:40|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721017670000|2024-07-15 04:27:50|179902.5|179772.5|179902.5|179772.5|179902.5|179772.5|179902.5|179772.5|1
1721017680000|2024-07-15 04:28:00|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721017690000|2024-07-15 04:28:10|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|1
1721017720000|2024-07-15 04:28:40|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721017740000|2024-07-15 04:29:00|179900.4|179770.4|179898.2|179768.2|179900.4|179770.4|179898.2|179768.2|2
1721017750000|2024-07-15 04:29:10|179894.8|179764.8|179894.8|179764.8|179894.8|179764.8|179894.8|179764.8|1
1721017760000|2024-07-15 04:29:20|179896.1|179766.1|179896.1|179766.1|179896.1|179766.1|179896.1|179766.1|1
1721017770000|2024-07-15 04:29:30|179895.7|179765.7|179900|179770|179900|179770|179895.7|179765.7|3
1721017780000|2024-07-15 04:29:40|179901.4|179771.4|179896.2|179766.2|179901.4|179771.4|179896.2|179766.2|2
1721017790000|2024-07-15 04:29:50|179895.6|179765.6|179895.6|179765.6|179895.6|179765.6|179895.6|179765.6|1
1721017800000|2024-07-15 04:30:00|179895.2|179765.2|179895.2|179765.2|179895.2|179765.2|179895.2|179765.2|1
1721017820000|2024-07-15 04:30:20|179895.9|179765.9|179895.9|179765.9|179895.9|179765.9|179895.9|179765.9|1
1721017830000|2024-07-15 04:30:30|179896.4|179766.4|179896.4|179766.4|179896.4|179766.4|179896.4|179766.4|1
1721017840000|2024-07-15 04:30:40|179897.6|179767.6|179901.5|179771.5|179901.5|179771.5|179897.6|179767.6|2
1721017850000|2024-07-15 04:30:50|179897.6|179767.6|179897.6|179767.6|179897.6|179767.6|179897.6|179767.6|1
1721017870000|2024-07-15 04:31:10|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|1
1721017880000|2024-07-15 04:31:20|179896.4|179766.4|179896.4|179766.4|179896.4|179766.4|179896.4|179766.4|1
1721017890000|2024-07-15 04:31:30|179896.6|179766.6|179896.6|179766.6|179896.6|179766.6|179896.6|179766.6|1
1721017920000|2024-07-15 04:32:00|179895.5|179765.5|179895.5|179765.5|179895.5|179765.5|179895.5|179765.5|1
1721017930000|2024-07-15 04:32:10|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|1
1721017940000|2024-07-15 04:32:20|179895.1|179765.1|179895.1|179765.1|179895.1|179765.1|179895.1|179765.1|1
1721017950000|2024-07-15 04:32:30|179896|179766|179896|179766|179896|179766|179896|179766|1
1721017980000|2024-07-15 04:33:00|179895.1|179765.1|179895.1|179765.1|179895.1|179765.1|179895.1|179765.1|1
1721017990000|2024-07-15 04:33:10|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721018000000|2024-07-15 04:33:20|179897.8|179767.8|179897.8|179767.8|179897.8|179767.8|179897.8|179767.8|1
1721018040000|2024-07-15 04:34:00|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721018060000|2024-07-15 04:34:20|179898.9|179768.9|179898.9|179768.9|179898.9|179768.9|179898.9|179768.9|1
1721018070000|2024-07-15 04:34:30|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|1
1721018080000|2024-07-15 04:34:40|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|1
1721018090000|2024-07-15 04:34:50|179896.4|179766.4|179896.4|179766.4|179896.4|179766.4|179896.4|179766.4|1
1721018110000|2024-07-15 04:35:10|179896.5|179766.5|179896.5|179766.5|179896.5|179766.5|179896.5|179766.5|1
1721018130000|2024-07-15 04:35:30|179895.4|179765.4|179895.4|179765.4|179895.4|179765.4|179895.4|179765.4|1
1721018150000|2024-07-15 04:35:50|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|1
1721018170000|2024-07-15 04:36:10|179900.4|179770.4|179900.3|179770.3|179901.5|179771.5|179900.3|179770.3|3
1721018200000|2024-07-15 04:36:40|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721018210000|2024-07-15 04:36:50|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|1
1721018220000|2024-07-15 04:37:00|179899|179769|179899|179769|179899|179769|179899|179769|1
1721018260000|2024-07-15 04:37:40|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|1
1721018270000|2024-07-15 04:37:50|179900.2|179770.2|179896.1|179766.1|179901.4|179771.4|179896.1|179766.1|3
1721018280000|2024-07-15 04:38:00|179896.2|179766.2|179896.6|179766.6|179896.6|179766.6|179896.2|179766.2|2
1721018320000|2024-07-15 04:38:40|179901.6|179771.6|179901.6|179771.6|179901.6|179771.6|179901.6|179771.6|1
1721018330000|2024-07-15 04:38:50|179900.5|179770.5|179898.7|179768.7|179900.5|179770.5|179898.7|179768.7|2
1721018370000|2024-07-15 04:39:30|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|1
1721018390000|2024-07-15 04:39:50|179898.7|179768.7|179898.7|179768.7|179898.7|179768.7|179898.7|179768.7|1
1721018410000|2024-07-15 04:40:10|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1721018420000|2024-07-15 04:40:20|179901.6|179771.6|179901.6|179771.6|179901.6|179771.6|179901.6|179771.6|1
1721018430000|2024-07-15 04:40:30|179896.6|179766.6|179896.6|179766.6|179896.6|179766.6|179896.6|179766.6|1
1721018440000|2024-07-15 04:40:40|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|1
1721018460000|2024-07-15 04:41:00|179895.5|179765.5|179902.6|179772.6|179902.7|179772.7|179894.9|179764.9|8
1721018470000|2024-07-15 04:41:10|179902.8|179772.8|179902.8|179772.8|179902.8|179772.8|179902.8|179772.8|1
1721018480000|2024-07-15 04:41:20|179902.5|179772.5|179899|179769|179902.5|179772.5|179899|179769|2
1721018490000|2024-07-15 04:41:30|179899.6|179769.6|179898.2|179768.2|179899.6|179769.6|179898.2|179768.2|3
1721018500000|2024-07-15 04:41:40|179899.1|179769.1|179899.1|179769.1|179899.1|179769.1|179899.1|179769.1|1
1721018510000|2024-07-15 04:41:50|179902.4|179772.4|179901.5|179771.5|179902.4|179772.4|179901.5|179771.5|2
1721018540000|2024-07-15 04:42:20|179902.1|179772.1|179902.4|179772.4|179902.4|179772.4|179902.1|179772.1|2
1721018570000|2024-07-15 04:42:50|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|179902.1|179772.1|1
1721018590000|2024-07-15 04:43:10|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|1
1721018600000|2024-07-15 04:43:20|179902|179772|179902.3|179772.3|179902.3|179772.3|179902|179772|2
1721018620000|2024-07-15 04:43:40|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|1
1721018630000|2024-07-15 04:43:50|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|179901.1|179771.1|1
1721018640000|2024-07-15 04:44:00|179901.9|179771.9|179901.9|179771.9|179901.9|179771.9|179901.6|179771.6|3
1721018660000|2024-07-15 04:44:20|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721018680000|2024-07-15 04:44:40|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|1
1721018690000|2024-07-15 04:44:50|179901.6|179771.6|179901.8|179771.8|179901.8|179771.8|179901.6|179771.6|2
1721018710000|2024-07-15 04:45:10|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721018730000|2024-07-15 04:45:30|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|179901.8|179771.8|1
1721018760000|2024-07-15 04:46:00|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|1
1721018780000|2024-07-15 04:46:20|179902.3|179772.3|179902|179772|179902.3|179772.3|179902|179772|2
1721018790000|2024-07-15 04:46:30|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|1
1721018800000|2024-07-15 04:46:40|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|179901.7|179771.7|1
1721018810000|2024-07-15 04:46:50|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|1
1721018820000|2024-07-15 04:47:00|179902|179772|179902|179772|179902|179772|179902|179772|1
1721018830000|2024-07-15 04:47:10|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721018840000|2024-07-15 04:47:20|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|179901.5|179771.5|1
1721018850000|2024-07-15 04:47:30|179900.7|179770.7|179901.8|179771.8|179901.8|179771.8|179900.7|179770.7|2
1721018860000|2024-07-15 04:47:40|179902|179772|179902|179772|179902|179772|179902|179772|1
1721018870000|2024-07-15 04:47:50|179902.7|179772.7|179902.5|179772.5|179902.7|179772.7|179902.5|179772.5|2
1721018900000|2024-07-15 04:48:20|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|1
1721018920000|2024-07-15 04:48:40|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721018950000|2024-07-15 04:49:10|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|1
1721018980000|2024-07-15 04:49:40|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721019010000|2024-07-15 04:50:10|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|1
1721019030000|2024-07-15 04:50:30|179902.3|179772.3|179901.7|179771.7|179902.3|179772.3|179901.7|179771.7|4
1721019070000|2024-07-15 04:51:10|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|179902.3|179772.3|1
1721019090000|2024-07-15 04:51:30|179901.4|179771.4|179901.6|179771.6|179901.6|179771.6|179901.4|179771.4|2
1721019110000|2024-07-15 04:51:50|179901.4|179771.4|179901.6|179771.6|179901.6|179771.6|179901.4|179771.4|2
1721019120000|2024-07-15 04:52:00|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|179902.6|179772.6|1
1721019140000|2024-07-15 04:52:20|179900.1|179770.1|179900.7|179770.7|179903.9|179773.9|179899.6|179769.6|4
1721019150000|2024-07-15 04:52:30|179903.2|179773.2|179903.2|179773.2|179903.2|179773.2|179903.2|179773.2|1
1721019160000|2024-07-15 04:52:40|179900.2|179770.2|179900.2|179770.2|179900.2|179770.2|179900.2|179770.2|1
1721019170000|2024-07-15 04:52:50|179899|179769|179899|179769|179899|179769|179899|179769|1
1721019200000|2024-07-15 04:53:20|179897.8|179767.8|179900.1|179770.1|179900.6|179770.6|179897.8|179767.8|3
1721019230000|2024-07-15 04:53:50|179899|179769|179899|179769|179899|179769|179899|179769|1
1721019250000|2024-07-15 04:54:10|179900.1|179770.1|179900.1|179770.1|179900.1|179770.1|179900.1|179770.1|1
1721019270000|2024-07-15 04:54:30|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|179900.5|179770.5|1
1721019290000|2024-07-15 04:54:50|179901.9|179771.9|179899|179769|179901.9|179771.9|179897.8|179767.8|3
1721019310000|2024-07-15 04:55:10|179900.1|179770.1|179900.1|179770.1|179900.1|179770.1|179897.2|179767.2|5
1721019320000|2024-07-15 04:55:20|179902.7|179772.7|179899.7|179769.7|179902.7|179772.7|179899.7|179769.7|2
1721019330000|2024-07-15 04:55:30|179900.1|179770.1|179900.1|179770.1|179900.1|179770.1|179900.1|179770.1|1
1721019350000|2024-07-15 04:55:50|179897.2|179767.2|179899|179769|179899|179769|179897.2|179767.2|3
1721019360000|2024-07-15 04:56:00|179899.2|179769.2|179899.7|179769.7|179899.7|179769.7|179899.2|179769.2|2
1721019370000|2024-07-15 04:56:10|179900.8|179770.8|179901.3|179771.3|179901.5|179771.5|179900.8|179770.8|5
1721019380000|2024-07-15 04:56:20|179900.8|179770.8|179901.5|179771.5|179901.5|179771.5|179900.8|179770.8|3
1721019390000|2024-07-15 04:56:30|179903.8|179773.8|179901.9|179771.9|179903.8|179773.8|179901|179771|5
1721019400000|2024-07-15 04:56:40|179901.4|179771.4|179903.7|179773.7|179903.7|179773.7|179900.3|179770.3|5
1721019410000|2024-07-15 04:56:50|179903.5|179773.5|179903.3|179773.3|179903.5|179773.5|179900.2|179770.2|3
1721019420000|2024-07-15 04:57:00|179903.1|179773.1|179903.6|179773.6|179903.6|179773.6|179903.1|179773.1|3
1721019430000|2024-07-15 04:57:10|179903.4|179773.4|179903.3|179773.3|179903.4|179773.4|179903.3|179773.3|2
1721019440000|2024-07-15 04:57:20|179903|179773|179903.2|179773.2|179903.2|179773.2|179903|179773|2
1721019450000|2024-07-15 04:57:30|179902.8|179772.8|179902.8|179772.8|179902.8|179772.8|179902.8|179772.8|1
1721019470000|2024-07-15 04:57:50|179903.1|179773.1|179903.1|179773.1|179903.1|179773.1|179903.1|179773.1|1
1721019480000|2024-07-15 04:58:00|179903.4|179773.4|179903.4|179773.4|179903.4|179773.4|179903.4|179773.4|1
1721019490000|2024-07-15 04:58:10|179903.1|179773.1|179903.7|179773.7|179903.7|179773.7|179903.1|179773.1|2
1721019510000|2024-07-15 04:58:30|179903.9|179773.9|179903.1|179773.1|179903.9|179773.9|179903.1|179773.1|4
1721019520000|2024-07-15 04:58:40|179903.3|179773.3|179903.3|179773.3|179903.3|179773.3|179903.3|179773.3|1
1721019530000|2024-07-15 04:58:50|179903.1|179773.1|179903.5|179773.5|179903.5|179773.5|179903.1|179773.1|2
1721019540000|2024-07-15 04:59:00|179903.6|179773.6|179903.6|179773.6|179903.6|179773.6|179903.6|179773.6|1
1721019550000|2024-07-15 04:59:10|179903.7|179773.7|179901.4|179771.4|179903.7|179773.7|179901.3|179771.3|3
1721019560000|2024-07-15 04:59:20|179904|179774|179961.9|179831.9|179961.9|179831.9|179903.9|179773.9|4
1721019570000|2024-07-15 04:59:30|179960.5|179830.5|179971.6|179841.6|179971.6|179841.6|179960.5|179830.5|7
1721019580000|2024-07-15 04:59:40|179972|179842|179972.9|179842.9|179974.2|179844.2|179970.5|179840.5|11
1721019590000|2024-07-15 04:59:50|179973.3|179843.3|179974.7|179844.7|179974.7|179844.7|179968.1|179838.1|9
1721019600000|2024-07-15 05:00:00|179981.5|179851.5|179982.3|179852.3|179982.3|179852.3|179979.9|179849.9|6
1721019610000|2024-07-15 05:00:10|179982.2|179852.2|179981.8|179851.8|179982.2|179852.2|179981.8|179851.8|2
1721019620000|2024-07-15 05:00:20|179981.7|179851.7|179977.6|179847.6|179981.8|179851.8|179976.3|179846.3|5
1721019630000|2024-07-15 05:00:30|179977.5|179847.5|179977.6|179847.6|179977.6|179847.6|179977.4|179847.4|3
1721019650000|2024-07-15 05:00:50|179974.2|179844.2|179974.6|179844.6|179974.6|179844.6|179974.2|179844.2|3
1721019660000|2024-07-15 05:01:00|179974.5|179844.5|179971.9|179841.9|179974.5|179844.5|179971.8|179841.8|4
1721019670000|2024-07-15 05:01:10|179971.8|179841.8|179971.9|179841.9|179971.9|179841.9|179971.8|179841.8|2
1721019680000|2024-07-15 05:01:20|179971.8|179841.8|179979.7|179849.7|179979.7|179849.7|179971.8|179841.8|4
1721019690000|2024-07-15 05:01:30|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|1
1721019710000|2024-07-15 05:01:50|179980.4|179850.4|179975.2|179845.2|179980.4|179850.4|179974.8|179844.8|5
1721019720000|2024-07-15 05:02:00|179975.9|179845.9|179976.5|179846.5|179980.4|179850.4|179975.9|179845.9|8
1721019730000|2024-07-15 05:02:10|179976.9|179846.9|179979.3|179849.3|179979.3|179849.3|179976.6|179846.6|6
1721019740000|2024-07-15 05:02:20|179979.2|179849.2|179979|179849|179979.2|179849.2|179979|179849|2
1721019750000|2024-07-15 05:02:30|179978.9|179848.9|179981.3|179851.3|179981.3|179851.3|179978.9|179848.9|2
1721019760000|2024-07-15 05:02:40|179981.4|179851.4|179978.8|179848.8|179981.4|179851.4|179978.8|179848.8|3
1721019770000|2024-07-15 05:02:50|179979.1|179849.1|179979.1|179849.1|179979.1|179849.1|179979.1|179849.1|1
1721019780000|2024-07-15 05:03:00|179979.3|179849.3|179979.1|179849.1|179979.3|179849.3|179979.1|179849.1|2
1721019790000|2024-07-15 05:03:10|179979|179849|179980.7|179850.7|179981.6|179851.6|179979|179849|4
1721019800000|2024-07-15 05:03:20|179981.2|179851.2|179981.7|179851.7|179983|179853|179981.2|179851.2|5
1721019820000|2024-07-15 05:03:40|179977.6|179847.6|179977.2|179847.2|179977.6|179847.6|179977.2|179847.2|2
1721019840000|2024-07-15 05:04:00|179983|179853|179983.1|179853.1|179983.1|179853.1|179983|179853|2
1721019850000|2024-07-15 05:04:10|179980.8|179850.8|179980.7|179850.7|179980.8|179850.8|179976.6|179846.6|5
1721019860000|2024-07-15 05:04:20|179980.5|179850.5|179984|179854|179984|179854|179980.5|179850.5|3
1721019870000|2024-07-15 05:04:30|179985.1|179855.1|179981.1|179851.1|179985.1|179855.1|179981.1|179851.1|5
1721019880000|2024-07-15 05:04:40|179981.2|179851.2|179978.2|179848.2|179981.6|179851.6|179978.2|179848.2|5
1721019890000|2024-07-15 05:04:50|179978.8|179848.8|179979.2|179849.2|179979.2|179849.2|179978.8|179848.8|2
1721019900000|2024-07-15 05:05:00|179979.4|179849.4|179985.8|179855.8|179987.3|179857.3|179975.8|179845.8|13
1721019910000|2024-07-15 05:05:10|179986.5|179856.5|179985.2|179855.2|179986.5|179856.5|179985.1|179855.1|4
1721019920000|2024-07-15 05:05:20|179985.1|179855.1|179986|179856|179986.3|179856.3|179985.1|179855.1|7
1721019930000|2024-07-15 05:05:30|179983.6|179853.6|179983.7|179853.7|179983.7|179853.7|179979.2|179849.2|6
1721019940000|2024-07-15 05:05:40|179987.1|179857.1|179983.2|179853.2|179987.1|179857.1|179983.2|179853.2|2
1721019950000|2024-07-15 05:05:50|179984.9|179854.9|179985.8|179855.8|179985.8|179855.8|179984.9|179854.9|2
1721019960000|2024-07-15 05:06:00|179988.2|179858.2|179989.5|179859.5|179990.6|179860.6|179986.7|179856.7|10
1721019970000|2024-07-15 05:06:10|179990.3|179860.3|179964.3|179874.3|179990.3|179882.3|179964.2|179860.3|6
1721019990000|2024-07-15 05:06:30|179960.9|179870.9|179987.9|179857.9|179987.9|179879.8|179960.9|179852|13
1721020000000|2024-07-15 05:06:40|179983.2|179853.2|179984.3|179854.3|179987.7|179857.7|179983.2|179853.2|11
1721020010000|2024-07-15 05:06:50|179980.3|179850.3|179987.1|179857.1|179988.6|179858.6|179980.3|179850.3|7
1721020030000|2024-07-15 05:07:10|179985.5|179855.5|179985.4|179855.4|179985.5|179855.5|179985.4|179855.4|2
1721020040000|2024-07-15 05:07:20|179985.5|179855.5|179986.9|179856.9|179986.9|179856.9|179985.4|179855.4|3
1721020050000|2024-07-15 05:07:30|179984.1|179854.1|179985|179855|179985|179855|179984.1|179854.1|3
1721020060000|2024-07-15 05:07:40|179985.1|179855.1|179983.9|179853.9|179985.6|179855.6|179983.9|179853.9|4
1721020070000|2024-07-15 05:07:50|179985.6|179855.6|179989.3|179859.3|179989.4|179859.4|179985.6|179855.6|4
1721020080000|2024-07-15 05:08:00|179990.1|179860.1|179989.4|179859.4|179990.5|179860.5|179986.3|179856.3|21
1721020090000|2024-07-15 05:08:10|179989.6|179859.6|180001.9|179871.9|180005.7|179875.7|179989.6|179859.6|23
1721020100000|2024-07-15 05:08:20|179999.7|179869.7|179998.1|179868.1|180002.1|179872.1|179997.7|179867.7|14
1721020110000|2024-07-15 05:08:30|179999.6|179869.6|180001.3|179871.3|180003|179873|179994.6|179864.6|17
1721020120000|2024-07-15 05:08:40|180003.1|179873.1|180002.9|179872.9|180006|179876|179996.2|179866.2|28
1721020130000|2024-07-15 05:08:50|180001.7|179871.7|179998.2|179868.2|180002.5|179872.5|179995|179865|31
1721020140000|2024-07-15 05:09:00|179996.6|179866.6|180002|179872|180005.9|179875.9|179994.4|179864.4|28
1721020150000|2024-07-15 05:09:10|180000.7|179870.7|180001.2|179871.2|180005.1|179875.1|180000.1|179870.1|22
1721020160000|2024-07-15 05:09:20|180002.7|179872.7|180001.7|179871.7|180003.2|179873.2|179999|179869|18
1721020170000|2024-07-15 05:09:30|180002|179872|179966.2|179876.2|180004.6|179881.6|179966.2|179869.4|20
1721020180000|2024-07-15 05:09:40|179966.3|179876.3|180003.3|179873.3|180006.2|179890.1|179966.3|179868.4|30
1721020190000|2024-07-15 05:09:50|180006.4|179876.4|180007.8|179877.8|180007.9|179877.9|180003.6|179873.6|29
1721020200000|2024-07-15 05:10:00|180006|179876|180003.6|179873.6|180009.1|179879.1|180003.1|179873.1|31
1721020210000|2024-07-15 05:10:10|180003.7|179873.7|180006.4|179876.4|180006.5|179876.5|180003.5|179873.5|21
1721020220000|2024-07-15 05:10:20|180006.1|179876.1|180008.1|179878.1|180011.2|179881.2|180002.9|179872.9|24
1721020230000|2024-07-15 05:10:30|180008.5|179878.5|180003.7|179873.7|180010|179880|180002.7|179872.7|27
1721020240000|2024-07-15 05:10:40|180003.6|179873.6|180004.1|179874.1|180010.2|179880.2|180000.8|179870.8|21
1721020250000|2024-07-15 05:10:50|180003.8|179873.8|180008.2|179878.2|180014.7|179884.7|180003.5|179873.5|16
1721020260000|2024-07-15 05:11:00|180008|179878|180007.4|179877.4|180008|179878|180006.3|179876.3|28
1721020270000|2024-07-15 05:11:10|180007.5|179877.5|180005|179875|180007.6|179877.6|180004.9|179874.9|24
1721020280000|2024-07-15 05:11:20|180005.2|179875.2|180005.1|179875.1|180007.5|179877.5|179996.5|179866.5|34
1721020290000|2024-07-15 05:11:30|180000.8|179870.8|180001.9|179871.9|180005.8|179875.8|179996.5|179866.5|33
1721020300000|2024-07-15 05:11:40|179997.5|179867.5|179997.2|179867.2|180003.4|179873.4|179996|179866|30
1721020310000|2024-07-15 05:11:50|179997.5|179867.5|179994.4|179864.4|179999.5|179869.5|179994|179864|31
1721020320000|2024-07-15 05:12:00|179994.5|179864.5|179986.6|179856.6|179998.1|179868.1|179981|179851|33
1721020330000|2024-07-15 05:12:10|179984.6|179854.6|179976.1|179846.1|179987.3|179857.3|179967.8|179837.8|21
1721020340000|2024-07-15 05:12:20|179979.6|179849.6|179972.9|179842.9|179979.6|179849.6|179972.9|179842.9|5
1721020350000|2024-07-15 05:12:30|179978.5|179848.5|179974.4|179844.4|179978.5|179848.5|179972.9|179842.9|10
1721020360000|2024-07-15 05:12:40|179968.5|179838.5|179984.9|179854.9|179984.9|179854.9|179965.1|179835.1|12
1721020370000|2024-07-15 05:12:50|179985.2|179855.2|179980.7|179850.7|179986.9|179856.9|179980.7|179850.7|9
1721020380000|2024-07-15 05:13:00|179981.6|179851.6|179984.1|179854.1|179984.1|179854.1|179980.7|179850.7|5
1721020390000|2024-07-15 05:13:10|179984.2|179854.2|179984.2|179854.2|179984.7|179854.7|179980.7|179850.7|10
1721020400000|2024-07-15 05:13:20|179983.9|179853.9|179979.6|179849.6|179983.9|179853.9|179978.9|179848.9|7
1721020410000|2024-07-15 05:13:30|179978.9|179848.9|179977.6|179847.6|179979|179849|179975.7|179845.7|6
1721020420000|2024-07-15 05:13:40|179979.5|179849.5|179986.2|179856.2|179988.6|179858.6|179979.5|179849.5|5
1721020430000|2024-07-15 05:13:50|179988.5|179858.5|179985.8|179855.8|179988.5|179858.5|179984.4|179854.4|13
1721020440000|2024-07-15 05:14:00|179985.9|179855.9|179984.7|179854.7|179985.9|179855.9|179984.6|179854.6|5
1721020450000|2024-07-15 05:14:10|179984|179854|179982.3|179852.3|179984.6|179854.6|179980.4|179850.4|11
1721020460000|2024-07-15 05:14:20|179982.1|179852.1|179981.2|179851.2|179982.5|179852.5|179975|179845|6
1721020470000|2024-07-15 05:14:30|179980.5|179850.5|179980.4|179850.4|179980.5|179850.5|179980.1|179850.1|4
1721020480000|2024-07-15 05:14:40|179976.6|179846.6|179983.9|179853.9|179983.9|179853.9|179974.1|179844.1|9
1721020490000|2024-07-15 05:14:50|179982.1|179852.1|179986.6|179856.6|179987|179857|179982.1|179852.1|10
1721020500000|2024-07-15 05:15:00|179986.8|179856.8|179984.4|179854.4|179986.8|179856.8|179984.4|179854.4|4
1721020510000|2024-07-15 05:15:10|179976.3|179846.3|179978.2|179848.2|179978.2|179848.2|179972|179842|8
1721020520000|2024-07-15 05:15:20|179976.3|179846.3|179975.2|179845.2|179976.3|179846.3|179975.2|179845.2|2
1721020530000|2024-07-15 05:15:30|179975|179845|179981.8|179851.8|179982.6|179852.6|179974.4|179844.4|7
1721020540000|2024-07-15 05:15:40|179985.4|179855.4|179979.5|179849.5|179985.4|179855.4|179979.5|179849.5|8
1721020550000|2024-07-15 05:15:50|179975.2|179845.2|179980.2|179850.2|179980.2|179850.2|179971.5|179841.5|6
1721020560000|2024-07-15 05:16:00|179981.3|179851.3|179981|179851|179981.3|179851.3|179972.9|179842.9|7
1721020570000|2024-07-15 05:16:10|179977.7|179847.7|179982|179852|179982|179852|179977.7|179847.7|4
1721020580000|2024-07-15 05:16:20|179976|179846|179980.1|179850.1|179981.3|179851.3|179976|179846|6
1721020590000|2024-07-15 05:16:30|179980|179850|179978.8|179848.8|179980.9|179850.9|179978.8|179848.8|5
1721020600000|2024-07-15 05:16:40|179977.1|179847.1|179977.1|179847.1|179977.1|179847.1|179977.1|179847.1|1
1721020610000|2024-07-15 05:16:50|179977.4|179847.4|179971.8|179841.8|179977.4|179847.4|179971.8|179841.8|4
1721020620000|2024-07-15 05:17:00|179967.7|179837.7|179968.6|179838.6|179968.6|179838.6|179967.7|179837.7|2
1721020630000|2024-07-15 05:17:10|179968.4|179838.4|179978.1|179848.1|179978.3|179848.3|179968.4|179838.4|6
1721020640000|2024-07-15 05:17:20|179978.3|179848.3|179978.5|179848.5|179978.5|179848.5|179975.3|179845.3|5
1721020650000|2024-07-15 05:17:30|179978.3|179848.3|179978.2|179848.2|179978.3|179848.3|179978.2|179848.2|2
1721020660000|2024-07-15 05:17:40|179978.3|179848.3|179974.5|179844.5|179978.3|179848.3|179974.4|179844.4|3
1721020670000|2024-07-15 05:17:50|179974.2|179844.2|179972.9|179842.9|179975.7|179845.7|179972.9|179842.9|8
1721020680000|2024-07-15 05:18:00|179972.8|179842.8|179972.9|179842.9|179972.9|179842.9|179972.8|179842.8|2
1721020690000|2024-07-15 05:18:10|179977.2|179847.2|179977.4|179847.4|179977.6|179847.6|179976.9|179846.9|6
1721020700000|2024-07-15 05:18:20|179974.7|179844.7|179977.4|179847.4|179977.5|179847.5|179974.7|179844.7|3
1721020710000|2024-07-15 05:18:30|179978|179848|179975|179845|179978|179848|179974.9|179844.9|5
1721020720000|2024-07-15 05:18:40|179969.5|179839.5|179972.1|179842.1|179972.1|179842.1|179967.5|179837.5|3
1721020730000|2024-07-15 05:18:50|179972|179842|179972|179842|179972|179842|179972|179842|1
1721020740000|2024-07-15 05:19:00|179973.6|179843.6|179970.5|179840.5|179975|179845|179968.4|179838.4|11
1721020760000|2024-07-15 05:19:20|179970.4|179840.4|179970.4|179840.4|179970.4|179840.4|179970.4|179840.4|1
1721020770000|2024-07-15 05:19:30|179932|179842|179963.1|179833.1|179963.1|179842|179932|179833.1|2
1721020780000|2024-07-15 05:19:40|179964.6|179834.6|179964.6|179834.6|179964.6|179834.6|179964.6|179834.6|1
1721020790000|2024-07-15 05:19:50|179964.7|179834.7|179970.2|179840.2|179970.3|179840.3|179964.7|179834.7|3
1721020800000|2024-07-15 05:20:00|179971.5|179841.5|179971.4|179841.4|179971.5|179841.5|179971.4|179841.4|2
1721020810000|2024-07-15 05:20:10|179971.3|179841.3|179971.4|179841.4|179971.4|179841.4|179971.3|179841.3|2
1721020820000|2024-07-15 05:20:20|179971.6|179841.6|179966.1|179836.1|179971.6|179841.6|179966.1|179836.1|4
1721020830000|2024-07-15 05:20:30|179966.4|179836.4|179966.5|179836.5|179966.5|179836.5|179966.4|179836.4|2
1721020840000|2024-07-15 05:20:40|179966.2|179836.2|179964.2|179834.2|179967.5|179837.5|179964.2|179834.2|5
1721020850000|2024-07-15 05:20:50|179970.1|179840.1|179958.8|179828.8|179970.1|179840.1|179958.8|179828.8|8
1721020860000|2024-07-15 05:21:00|179958.7|179828.7|179962.4|179832.4|179962.5|179832.5|179958.7|179828.7|6
1721020870000|2024-07-15 05:21:10|179962.8|179832.8|179963.8|179833.8|179967|179837|179962.8|179832.8|8
1721020880000|2024-07-15 05:21:20|179964|179834|179958.6|179828.6|179966.3|179836.3|179949.9|179819.9|10
1721020890000|2024-07-15 05:21:30|179949.7|179819.7|179938.9|179808.9|179963.1|179833.1|179928.9|179798.9|16
1721020900000|2024-07-15 05:21:40|179918|179788|179907.5|179777.5|179918.4|179788.4|179907.5|179777.5|7
1721020910000|2024-07-15 05:21:50|179911.1|179781.1|179910.8|179780.8|179911.1|179781.1|179910.8|179780.8|2
1721020920000|2024-07-15 05:22:00|179907.1|179777.1|179906.6|179776.6|179909.7|179779.7|179906.6|179776.6|5
1721020930000|2024-07-15 05:22:10|179904.5|179774.5|179904.5|179774.5|179904.5|179774.5|179904.4|179774.4|3
1721020940000|2024-07-15 05:22:20|179898.8|179768.8|179901|179771|179901|179771|179898.8|179768.8|3
1721020950000|2024-07-15 05:22:30|179899.1|179769.1|179903.8|179773.8|179907.8|179777.8|179899.1|179769.1|9
1721020960000|2024-07-15 05:22:40|179907.9|179777.9|179905.2|179775.2|179907.9|179777.9|179905.2|179775.2|2
1721020970000|2024-07-15 05:22:50|179905.1|179775.1|179905.1|179775.1|179905.1|179775.1|179905.1|179775.1|1
1721020980000|2024-07-15 05:23:00|179902.4|179772.4|179902.4|179772.4|179902.4|179772.4|179902.4|179772.4|1
1721021000000|2024-07-15 05:23:20|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|179901.4|179771.4|1
1721021010000|2024-07-15 05:23:30|179905|179775|179905|179775|179905|179775|179905|179775|1
1721021030000|2024-07-15 05:23:50|179904.9|179774.9|179902.8|179772.8|179904.9|179774.9|179902.8|179772.8|3
1721021040000|2024-07-15 05:24:00|179901.1|179771.1|179898.5|179768.5|179901.1|179771.1|179898.5|179768.5|4
1721021060000|2024-07-15 05:24:20|179895.4|179765.4|179895.4|179765.4|179895.4|179765.4|179895.4|179765.4|1
1721021070000|2024-07-15 05:24:30|179894.8|179764.8|179894.8|179764.8|179894.8|179764.8|179894.8|179764.8|1
1721021080000|2024-07-15 05:24:40|179894.3|179764.3|179895.9|179765.9|179895.9|179765.9|179894.1|179764.1|3
1721021090000|2024-07-15 05:24:50|179895.6|179765.6|179893.1|179763.1|179895.6|179765.6|179893.1|179763.1|4
1721021100000|2024-07-15 05:25:00|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|179894.4|179764.4|1
1721021110000|2024-07-15 05:25:10|179893.8|179763.8|179897.4|179767.4|179897.4|179767.4|179893.8|179763.8|2
1721021150000|2024-07-15 05:25:50|179893.8|179763.8|179892.1|179762.1|179893.8|179763.8|179892.1|179762.1|2
1721021170000|2024-07-15 05:26:10|179876.9|179786.9|179879.3|179789.3|179879.3|179789.3|179876.9|179786.9|2
1721021180000|2024-07-15 05:26:20|179878.1|179788.1|179876.3|179786.3|179878.1|179788.1|179876.3|179786.3|2
1721021200000|2024-07-15 05:26:40|179877.1|179787.1|179879|179789|179879|179789|179877.1|179787.1|2
1721021230000|2024-07-15 05:27:10|179878.6|179788.6|179877.9|179787.9|179879|179789|179877.9|179787.9|3
1721021260000|2024-07-15 05:27:40|179877.8|179787.8|179880.1|179790.1|179880.4|179790.4|179877.8|179787.8|3
1721021270000|2024-07-15 05:27:50|179880.3|179790.3|179880.3|179790.3|179880.3|179790.3|179880.3|179790.3|1
1721021280000|2024-07-15 05:28:00|179879.4|179789.4|179879.4|179789.4|179880.2|179790.2|179879.4|179789.4|3
1721021290000|2024-07-15 05:28:10|179876.4|179786.4|179876.4|179786.4|179876.4|179786.4|179876.4|179786.4|1
1721021310000|2024-07-15 05:28:30|179879.2|179789.2|179879.2|179789.2|179879.2|179789.2|179879.2|179789.2|1
1721021320000|2024-07-15 05:28:40|179879.3|179789.3|179879.3|179789.3|179879.3|179789.3|179879.3|179789.3|1
1721021330000|2024-07-15 05:28:50|179879.6|179789.6|179879.6|179789.6|179879.6|179789.6|179879.6|179789.6|1
1721021340000|2024-07-15 05:29:00|179879.5|179789.5|179876.8|179786.8|179879.5|179789.5|179876.8|179786.8|2
1721021350000|2024-07-15 05:29:10|179876.7|179786.7|179876.7|179786.7|179876.7|179786.7|179876.7|179786.7|1
1721021360000|2024-07-15 05:29:20|179875.5|179785.5|179876.4|179786.4|179876.4|179786.4|179875.5|179785.5|4
1721021390000|2024-07-15 05:29:50|179875.5|179785.5|179875.5|179785.5|179875.5|179785.5|179875.5|179785.5|1
1721021400000|2024-07-15 05:30:00|179876.3|179786.3|179879.6|179789.6|179879.6|179789.6|179875.5|179785.5|6
1721021430000|2024-07-15 05:30:30|179877.6|179787.6|179877.6|179787.6|179877.6|179787.6|179877.6|179787.6|1
1721021440000|2024-07-15 05:30:40|179877.3|179787.3|179877.3|179787.3|179877.3|179787.3|179877.3|179787.3|1
1721021450000|2024-07-15 05:30:50|179880.2|179790.2|179880.2|179790.2|179880.2|179790.2|179880.2|179790.2|1
1721021460000|2024-07-15 05:31:00|179880.4|179790.4|179880.4|179790.4|179880.4|179790.4|179880.4|179790.4|1
1721021470000|2024-07-15 05:31:10|179878.4|179788.4|179880.1|179790.1|179880.1|179790.1|179878.2|179788.2|3
1721021500000|2024-07-15 05:31:40|179877.3|179787.3|179877.3|179787.3|179877.3|179787.3|179877.3|179787.3|1
1721021510000|2024-07-15 05:31:50|179877.6|179787.6|179877.6|179787.6|179877.6|179787.6|179877.6|179787.6|1
1721021520000|2024-07-15 05:32:00|179880.1|179790.1|179880.1|179790.1|179880.1|179790.1|179880.1|179790.1|1
1721021530000|2024-07-15 05:32:10|179880.3|179790.3|179883.2|179793.2|179883.2|179793.2|179880.3|179790.3|3
1721021540000|2024-07-15 05:32:20|179879.1|179789.1|179881.8|179791.8|179881.8|179791.8|179879.1|179789.1|7
1721021550000|2024-07-15 05:32:30|179885.8|179795.8|179879.7|179789.7|179885.8|179795.8|179879.7|179789.7|5
1721021560000|2024-07-15 05:32:40|179885.2|179795.2|179884.2|179794.2|179885.2|179795.2|179878.4|179788.4|9
1721021570000|2024-07-15 05:32:50|179878.4|179788.4|179883.3|179793.3|179884.2|179794.2|179877.6|179787.6|7
1721021580000|2024-07-15 05:33:00|179883.4|179793.4|179885.8|179795.8|179885.8|179795.8|179883.3|179793.3|5
1721021590000|2024-07-15 05:33:10|179883.1|179793.1|179881.9|179791.9|179883.1|179793.1|179877.8|179787.8|8
1721021600000|2024-07-15 05:33:20|179882|179792|179885.8|179795.8|179885.8|179795.8|179881.9|179791.9|5
1721021620000|2024-07-15 05:33:40|179884.5|179794.5|179884.2|179794.2|179884.5|179794.5|179878.5|179788.5|4
1721021630000|2024-07-15 05:33:50|179884.1|179794.1|179884.1|179794.1|179884.1|179794.1|179878.5|179788.5|3
1721021640000|2024-07-15 05:34:00|179883.7|179793.7|179885.2|179795.2|179885.2|179795.2|179883.7|179793.7|4
1721021650000|2024-07-15 05:34:10|179885.5|179795.5|179885.5|179795.5|179885.5|179795.5|179885.5|179795.5|1
1721021670000|2024-07-15 05:34:30|179884.7|179794.7|179884.7|179794.7|179884.7|179794.7|179884.7|179794.7|1
1721021680000|2024-07-15 05:34:40|179878.9|179788.9|179884.7|179794.7|179884.7|179794.7|179878.9|179788.9|2
1721021690000|2024-07-15 05:34:50|179884.2|179794.2|179884.2|179794.2|179884.2|179794.2|179884.2|179794.2|1
1721021700000|2024-07-15 05:35:00|179885.2|179795.2|179885.6|179795.6|179885.6|179795.6|179885.2|179795.2|2
1721021730000|2024-07-15 05:35:30|179884.7|179794.7|179884.7|179794.7|179884.7|179794.7|179884.7|179794.7|1
1721021740000|2024-07-15 05:35:40|179879|179789|179879|179789|179879|179789|179879|179789|1
1721021750000|2024-07-15 05:35:50|179882.2|179792.2|179886.1|179796.1|179886.1|179796.1|179882.2|179792.2|2
1721021780000|2024-07-15 05:36:20|179879.3|179789.3|179884.7|179794.7|179884.7|179794.7|179879.3|179789.3|2
1721021790000|2024-07-15 05:36:30|179879.3|179789.3|179884.7|179794.7|179884.7|179794.7|179879.3|179789.3|2
1721021800000|2024-07-15 05:36:40|179879.3|179789.3|179886|179796|179886|179796|179879.3|179789.3|3
1721021810000|2024-07-15 05:36:50|179882.2|179792.2|179885.6|179795.6|179886|179796|179882.2|179792.2|5
1721021820000|2024-07-15 05:37:00|179885.8|179795.8|179885.1|179795.1|179885.8|179795.8|179885.1|179795.1|2
1721021830000|2024-07-15 05:37:10|179881.3|179791.3|179885.2|179795.2|179885.2|179795.2|179881.3|179791.3|3
1721021840000|2024-07-15 05:37:20|179883.7|179793.7|179883.7|179793.7|179883.7|179793.7|179883.7|179793.7|1
1721021860000|2024-07-15 05:37:40|179885|179795|179885|179795|179885|179795|179885|179795|1
1721021870000|2024-07-15 05:37:50|179885.6|179795.6|179885.7|179795.7|179885.7|179795.7|179885.6|179795.6|2
1721021880000|2024-07-15 05:38:00|179885.6|179795.6|179887.8|179797.8|179887.8|179797.8|179882.9|179792.9|7
1721021890000|2024-07-15 05:38:10|179883.3|179793.3|179887.2|179797.2|179887.8|179797.8|179883.3|179793.3|3
1721021900000|2024-07-15 05:38:20|179887.3|179797.3|179881.1|179791.1|179887.3|179797.3|179881.1|179791.1|4
1721021910000|2024-07-15 05:38:30|179887.3|179797.3|179887.9|179797.9|179887.9|179797.9|179881.1|179791.1|5
1721021920000|2024-07-15 05:38:40|179888.1|179798.1|179887.7|179797.7|179888.1|179798.1|179883.7|179793.7|6
1721021940000|2024-07-15 05:39:00|179887.1|179797.1|179883.1|179793.1|179887.1|179797.1|179883.1|179793.1|2
1721021950000|2024-07-15 05:39:10|179880.6|179790.6|179886.2|179796.2|179887.1|179797.1|179880.6|179790.6|8
1721021960000|2024-07-15 05:39:20|179880.7|179790.7|179886.3|179796.3|179886.3|179796.3|179880.7|179790.7|3
1721021970000|2024-07-15 05:39:30|179887.2|179797.2|179882.6|179792.6|179887.2|179797.2|179882.6|179792.6|4
1721021980000|2024-07-15 05:39:40|179906.1|179776.1|179883.2|179793.2|179906.1|179798.2|179881.9|179772.4|6
1721022000000|2024-07-15 05:40:00|179887.2|179797.2|179881.1|179791.1|179887.2|179797.2|179881|179791|4
1721022010000|2024-07-15 05:40:10|179880.5|179790.5|179880.4|179790.4|179880.5|179790.5|179880.4|179790.4|2
1721022020000|2024-07-15 05:40:20|179880.1|179790.1|179882.7|179792.7|179885.8|179795.8|179880.1|179790.1|4
1721022030000|2024-07-15 05:40:30|179886.7|179796.7|179882.6|179792.6|179886.7|179796.7|179882.6|179792.6|2
1721022040000|2024-07-15 05:40:40|179882.7|179792.7|179882.7|179792.7|179882.7|179792.7|179882.7|179792.7|1
1721022050000|2024-07-15 05:40:50|179882.6|179792.6|179882.6|179792.6|179882.6|179792.6|179882.6|179792.6|1
1721022060000|2024-07-15 05:41:00|179880|179790|179880|179790|179880|179790|179880|179790|1
1721022070000|2024-07-15 05:41:10|179879.9|179789.9|179879.9|179789.9|179879.9|179789.9|179879.9|179789.9|1
1721022080000|2024-07-15 05:41:20|179885.7|179795.7|179886.9|179796.9|179886.9|179796.9|179879.9|179789.9|4
1721022100000|2024-07-15 05:41:40|179887|179797|179887|179797|179887|179797|179887|179797|1
1721022110000|2024-07-15 05:41:50|179882.9|179792.9|179885.8|179795.8|179885.8|179795.8|179880|179790|3
1721022120000|2024-07-15 05:42:00|179880.1|179790.1|179880.1|179790.1|179880.1|179790.1|179880.1|179790.1|1
1721022130000|2024-07-15 05:42:10|179882.9|179792.9|179882.9|179792.9|179882.9|179792.9|179882.9|179792.9|1
1721022140000|2024-07-15 05:42:20|179881|179791|179882.4|179792.4|179882.4|179792.4|179881|179791|2
1721022150000|2024-07-15 05:42:30|179882.5|179792.5|179882.9|179792.9|179906.2|179792.9|179880.1|179772.5|5
1721022160000|2024-07-15 05:42:40|179882.2|179792.2|179882.8|179792.8|179882.9|179792.9|179882.2|179792.2|3
1721022170000|2024-07-15 05:42:50|179880|179790|179878.9|179788.9|179880|179790|179878.9|179788.9|2
1721022180000|2024-07-15 05:43:00|179876.8|179786.8|179878.7|179788.7|179878.7|179788.7|179876.8|179786.8|2
1721022190000|2024-07-15 05:43:10|179873.3|179783.3|179881.8|179791.8|179881.8|179791.8|179873.3|179783.3|3
1721022210000|2024-07-15 05:43:30|179881.7|179791.7|179881.7|179791.7|179881.7|179791.7|179881.7|179791.7|1
1721022220000|2024-07-15 05:43:40|179878.7|179788.7|179878.7|179788.7|179878.7|179788.7|179878.7|179788.7|1
1721022240000|2024-07-15 05:44:00|179878.6|179788.6|179882.1|179792.1|179882.1|179792.1|179878.6|179788.6|3
1721022270000|2024-07-15 05:44:30|179881.7|179791.7|179881.3|179791.3|179881.7|179791.7|179879.9|179789.9|3
1721022280000|2024-07-15 05:44:40|179873.3|179783.3|179878.6|179788.6|179878.6|179788.6|179873.3|179783.3|2
1721022300000|2024-07-15 05:45:00|179881.6|179791.6|179881.6|179791.6|179881.6|179791.6|179881.6|179791.6|1
1721022310000|2024-07-15 05:45:10|179881.7|179791.7|179881.7|179791.7|179881.7|179791.7|179881.7|179791.7|1
1721022320000|2024-07-15 05:45:20|179881.6|179791.6|179881.6|179791.6|179881.6|179791.6|179881.6|179791.6|1
1721022330000|2024-07-15 05:45:30|179878.7|179788.7|179878.7|179788.7|179878.7|179788.7|179878.7|179788.7|1
1721022350000|2024-07-15 05:45:50|179878.6|179788.6|179881.9|179791.9|179881.9|179791.9|179878.6|179788.6|2
1721022360000|2024-07-15 05:46:00|179882|179792|179881.7|179791.7|179882|179792|179880.3|179790.3|3
1721022390000|2024-07-15 05:46:30|179878.6|179788.6|179878.6|179788.6|179878.6|179788.6|179878.6|179788.6|1
1721022410000|2024-07-15 05:46:50|179878.5|179788.5|179882.1|179792.1|179882.1|179792.1|179878.5|179788.5|3
1721022420000|2024-07-15 05:47:00|179882.2|179792.2|179882.2|179792.2|179885.9|179795.9|179882.2|179792.2|3
1721022430000|2024-07-15 05:47:10|179882.1|179792.1|179885.8|179795.8|179885.8|179795.8|179882.1|179792.1|4
1721022440000|2024-07-15 05:47:20|179884|179794|179884|179794|179884|179794|179884|179794|1
1721022460000|2024-07-15 05:47:40|179885.4|179795.4|179885.4|179795.4|179885.4|179795.4|179885.4|179795.4|1
1721022470000|2024-07-15 05:47:50|179885.3|179795.3|179885.4|179795.4|179886.2|179796.2|179883.8|179793.8|4
1721022480000|2024-07-15 05:48:00|179887|179797|179883.6|179793.6|179887|179797|179880.7|179790.7|6
1721022490000|2024-07-15 05:48:10|179880.7|179790.7|179879.8|179789.8|179880.7|179790.7|179879.8|179789.8|2
1721022500000|2024-07-15 05:48:20|179875.5|179785.5|179881|179791|179881.2|179791.2|179875.5|179785.5|5
1721022510000|2024-07-15 05:48:30|179882|179792|179879.3|179789.3|179882|179792|179874.4|179784.4|4
1721022520000|2024-07-15 05:48:40|179882|179792|179881.9|179791.9|179882|179792|179881.9|179791.9|2
1721022530000|2024-07-15 05:48:50|179881.4|179791.4|179881.5|179791.5|179881.5|179791.5|179881.4|179791.4|2
1721022540000|2024-07-15 05:49:00|179881.4|179791.4|179881.4|179791.4|179881.4|179791.4|179881.4|179791.4|1
1721022550000|2024-07-15 05:49:10|179878.5|179788.5|179878.5|179788.5|179878.5|179788.5|179878.5|179788.5|1
1721022560000|2024-07-15 05:49:20|179878.7|179788.7|179878.7|179788.7|179878.7|179788.7|179878.7|179788.7|1
1721022570000|2024-07-15 05:49:30|179881.5|179791.5|179881.5|179791.5|179881.5|179791.5|179881.5|179791.5|1
1721022580000|2024-07-15 05:49:40|179881.6|179791.6|179881.6|179791.6|179881.7|179791.7|179881.5|179791.5|4
1721022600000|2024-07-15 05:50:00|179882.5|179792.5|179882.5|179792.5|179882.5|179792.5|179882.5|179792.5|1
1721022610000|2024-07-15 05:50:10|179880|179790|179879.8|179789.8|179880|179790|179879.8|179789.8|2
1721022620000|2024-07-15 05:50:20|179902|179772|179902.5|179772.5|179903.8|179773.8|179897|179767|7
1721022630000|2024-07-15 05:50:30|179897.8|179767.8|179901.3|179771.3|179905.8|179775.8|179897.8|179767.8|9
1721022640000|2024-07-15 05:50:40|179904.6|179774.6|179904|179774|179904.6|179774.6|179900.6|179770.6|13
1721022650000|2024-07-15 05:50:50|179904.2|179774.2|179909.7|179779.7|179912.2|179782.2|179901.2|179771.2|9
1721022660000|2024-07-15 05:51:00|179912.3|179782.3|179909.9|179779.9|179913.5|179783.5|179909.7|179779.7|12
1721022670000|2024-07-15 05:51:10|179913.7|179783.7|179913.6|179783.6|179914|179784|179910.3|179780.3|5
1721022680000|2024-07-15 05:51:20|179910.2|179780.2|179913.5|179783.5|179913.5|179783.5|179910.2|179780.2|3
1721022690000|2024-07-15 05:51:30|179914|179784|179914|179784|179914|179784|179914|179784|1
1721022700000|2024-07-15 05:51:40|179914.7|179784.7|179922.6|179792.6|179924|179794|179911.3|179781.3|13
1721022710000|2024-07-15 05:51:50|179924|179794|179993.5|179863.5|179995.3|179865.3|179920.5|179790.5|12
1721022720000|2024-07-15 05:52:00|179996.1|179866.1|179998.4|179868.4|180004|179874|179995.9|179865.9|12
1721022730000|2024-07-15 05:52:10|179999.1|179869.1|180006.2|179876.2|180007.3|179877.3|179999|179869|23
1721022740000|2024-07-15 05:52:20|180005.8|179875.8|179999.2|179869.2|180005.8|179875.8|179996.8|179866.8|18
1721022750000|2024-07-15 05:52:30|179996.7|179866.7|179998.1|179868.1|180000.6|179870.6|179996.7|179866.7|11
1721022760000|2024-07-15 05:52:40|180000.6|179870.6|179997.5|179867.5|180000.7|179870.7|179997.5|179867.5|7
1721022770000|2024-07-15 05:52:50|179995.8|179865.8|180011.5|179881.5|180011.5|179881.5|179995.8|179865.8|7
1721022780000|2024-07-15 05:53:00|180008.3|179878.3|179993|179863|180009|179879|179992.8|179862.8|9
1721022790000|2024-07-15 05:53:10|179993.4|179863.4|179993.5|179863.5|179995.8|179865.8|179990.6|179860.6|8
1721022800000|2024-07-15 05:53:20|179994|179864|180001.5|179871.5|180001.5|179871.5|179994|179864|10
1721022810000|2024-07-15 05:53:30|180003.6|179873.6|179980.5|179850.5|180003.6|179873.6|179978.7|179848.7|15
1721022820000|2024-07-15 05:53:40|179977.8|179847.8|179977.8|179847.8|179979.9|179849.9|179976.3|179846.3|10
1721022830000|2024-07-15 05:53:50|179980.7|179850.7|179976.1|179846.1|179981.7|179851.7|179971.7|179841.7|22
1721022840000|2024-07-15 05:54:00|179976.3|179846.3|179959.9|179829.9|179976.3|179846.3|179959.9|179829.9|14
1721022850000|2024-07-15 05:54:10|179961.6|179831.6|179962.2|179832.2|179962.3|179832.3|179957.7|179827.7|12
1721022860000|2024-07-15 05:54:20|179962.3|179832.3|179959.4|179829.4|179962.3|179832.3|179957|179827|10
1721022870000|2024-07-15 05:54:30|179961.8|179831.8|179962.7|179832.7|179966.7|179836.7|179958.1|179828.1|15
1721022880000|2024-07-15 05:54:40|179964.9|179834.9|179961.7|179831.7|179966.8|179836.8|179961.7|179831.7|24
1721022890000|2024-07-15 05:54:50|179964.3|179834.3|179965.8|179835.8|179967.6|179837.6|179961|179831|20
1721022900000|2024-07-15 05:55:00|179965.4|179835.4|179971.5|179841.5|179975.9|179845.9|179961.3|179831.3|28
1721022910000|2024-07-15 05:55:10|179965.8|179835.8|179979.4|179849.4|179979.5|179849.5|179965.8|179835.8|31
1721022920000|2024-07-15 05:55:20|179979.3|179849.3|179972.8|179842.8|179980.3|179850.3|179971.8|179841.8|21
1721022930000|2024-07-15 05:55:30|179972.4|179842.4|179981.4|179851.4|179982.3|179852.3|179971|179841|19
1721022940000|2024-07-15 05:55:40|179981.6|179851.6|179972.1|179842.1|179982.8|179852.8|179969.1|179839.1|22
1721022950000|2024-07-15 05:55:50|179967.5|179837.5|179975.5|179845.5|179980.7|179850.7|179967.5|179837.5|27
1721022960000|2024-07-15 05:56:00|179980.1|179850.1|179986.9|179856.9|179986.9|179856.9|179973.1|179843.1|25
1721022970000|2024-07-15 05:56:10|179988.4|179858.4|179985.9|179855.9|179988.4|179858.4|179973.5|179843.5|23
1721022980000|2024-07-15 05:56:20|179988|179858|179984.7|179854.7|179993.6|179863.6|179976.3|179846.3|26
1721022990000|2024-07-15 05:56:30|179984.5|179854.5|179980.4|179850.4|179984.5|179854.5|179980.4|179850.4|8
1721023000000|2024-07-15 05:56:40|179980.3|179850.3|179972.5|179842.5|179980.3|179850.3|179969.7|179839.7|25
1721023010000|2024-07-15 05:56:50|179974.7|179844.7|179945.2|179815.2|179975.1|179845.1|179945.2|179815.2|12
1721023020000|2024-07-15 05:57:00|179945.3|179815.3|179938.7|179808.7|179945.3|179815.3|179935.5|179805.5|12
1721023030000|2024-07-15 05:57:10|179938.9|179808.9|179939|179809|179939|179809|179938.9|179808.9|2
1721023040000|2024-07-15 05:57:20|179936.5|179806.5|179944.3|179814.3|179948.1|179818.1|179935.4|179805.4|22
1721023050000|2024-07-15 05:57:30|179943.8|179813.8|179942.9|179812.9|179946.2|179816.2|179942.2|179812.2|15
1721023060000|2024-07-15 05:57:40|179940|179810|179938.3|179808.3|179942.5|179812.5|179938|179808|14
1721023070000|2024-07-15 05:57:50|179938.2|179808.2|179940.3|179810.3|179943.1|179813.1|179938.2|179808.2|4
1721023080000|2024-07-15 05:58:00|179940.2|179810.2|179941.5|179811.5|179942.6|179812.6|179940|179810|9
1721023090000|2024-07-15 05:58:10|179940|179810|179943.2|179813.2|179944.4|179814.4|179940|179810|14
1721023100000|2024-07-15 05:58:20|179943.8|179813.8|179939.3|179809.3|179947.2|179817.2|179939.3|179809.3|9
1721023110000|2024-07-15 05:58:30|179939.2|179809.2|179941.8|179811.8|179941.8|179811.8|179939.2|179809.2|6
1721023120000|2024-07-15 05:58:40|179941.3|179811.3|179942.4|179812.4|179942.4|179812.4|179941.2|179811.2|5
1721023130000|2024-07-15 05:58:50|179940.4|179810.4|179941.9|179811.9|179943.8|179813.8|179940.4|179810.4|11
1721023140000|2024-07-15 05:59:00|179943.4|179813.4|179943.3|179813.3|179943.4|179813.4|179941.9|179811.9|5
1721023150000|2024-07-15 05:59:10|179943.2|179813.2|179938.9|179808.9|179943.3|179813.3|179938.9|179808.9|4
1721023160000|2024-07-15 05:59:20|179936.4|179806.4|179941|179811|179941|179811|179935.3|179805.3|4
1721023170000|2024-07-15 05:59:30|179940.9|179810.9|179941.7|179811.7|179941.8|179811.8|179940.9|179810.9|3
1721023180000|2024-07-15 05:59:40|179943.9|179813.9|179944.8|179814.8|179944.8|179814.8|179943.9|179813.9|4
1721023200000|2024-07-15 06:00:00|179944.7|179814.7|179927.4|179797.4|179946.4|179816.4|179925.5|179795.5|19
1721023210000|2024-07-15 06:00:10|179929.9|179799.9|179936.8|179806.8|179937.3|179807.3|179929.9|179799.9|10
1721023220000|2024-07-15 06:00:20|179936.9|179806.9|179937.9|179807.9|179941|179811|179936.7|179806.7|10
1721023230000|2024-07-15 06:00:30|179938.5|179808.5|179933.6|179803.6|179939.1|179809.1|179933.5|179803.5|5
1721023240000|2024-07-15 06:00:40|179933.5|179803.5|179933.2|179803.2|179937.5|179807.5|179933.2|179803.2|4
1721023250000|2024-07-15 06:00:50|179937.5|179807.5|179942.4|179812.4|179942.4|179812.4|179933.3|179803.3|13
1721023260000|2024-07-15 06:01:00|179943.4|179813.4|179931.1|179841.1|179947.7|179841.1|179931.1|179808.9|20
1721023270000|2024-07-15 06:01:10|179925.3|179835.3|179945.1|179815.1|179945.1|179839.8|179925.3|179815.1|6
1721023280000|2024-07-15 06:01:20|179945.7|179815.7|179943.8|179813.8|179950.1|179820.1|179943.8|179813.8|5
1721023290000|2024-07-15 06:01:30|179943.7|179813.7|179954.1|179824.1|179954.1|179824.1|179943.7|179813.7|6
1721023300000|2024-07-15 06:01:40|179954.2|179824.2|179951.6|179821.6|179954.2|179824.2|179951.6|179821.6|5
1721023310000|2024-07-15 06:01:50|179946|179816|179946.9|179816.9|179946.9|179816.9|179946|179816|3
1721023320000|2024-07-15 06:02:00|179948.9|179818.9|180080.8|179990.8|180083.5|179993.5|179948.9|179818.9|27
1721023330000|2024-07-15 06:02:10|180080.7|179990.7|180065.5|179975.5|180080.7|179990.7|180065.5|179975.5|15
1721023340000|2024-07-15 06:02:20|180065.2|179975.2|180015.4|179885.4|180157.5|180067.5|180015.4|179885.4|25
1721023350000|2024-07-15 06:02:30|180017.9|179887.9|180052.6|179922.6|180052.7|179922.7|180008.1|179878.1|25
1721023360000|2024-07-15 06:02:40|180054.4|179924.4|180053.5|179923.5|180057.7|179927.7|180050.7|179920.7|16
1721023370000|2024-07-15 06:02:50|180053.3|179923.3|180028|179898|180053.3|179923.3|180026.8|179896.8|19
1721023380000|2024-07-15 06:03:00|180026.3|179896.3|180028.6|179898.6|180029.4|179899.4|180026.3|179896.3|15
1721023390000|2024-07-15 06:03:10|180028.5|179898.5|179988.7|179858.7|180030.8|179900.8|179987.7|179857.7|18
1721023400000|2024-07-15 06:03:20|179988.8|179858.8|180005.9|179875.9|180015.7|179885.7|179986.2|179856.2|23
1721023410000|2024-07-15 06:03:30|180007.6|179877.6|180010|179880|180013.3|179883.3|180003.5|179873.5|13
1721023420000|2024-07-15 06:03:40|180003.5|179873.5|180008.5|179878.5|180009.2|179879.2|180002.7|179872.7|9
1721023430000|2024-07-15 06:03:50|180008.9|179878.9|179982.8|179892.8|180009|179892.8|179982.7|179875.4|14
1721023440000|2024-07-15 06:04:00|179983.5|179893.5|179955.2|179865.2|179989|179898.5|179955.2|179852.8|14
1721023450000|2024-07-15 06:04:10|179957.3|179867.3|179976|179846|179984.4|179875|179953.5|179846|16
1721023460000|2024-07-15 06:04:20|179980.8|179850.8|179968.5|179878.5|179986|179878.5|179968|179844.7|14
1721023470000|2024-07-15 06:04:30|179972.3|179882.3|179971|179881|179975.1|179885.1|179969.7|179879.7|6
1721023480000|2024-07-15 06:04:40|179967.2|179877.2|179970.9|179880.9|179970.9|179880.9|179967|179877|3
1721023490000|2024-07-15 06:04:50|179972|179882|179977.5|179887.5|179977.5|179887.5|179971.6|179881.6|4
1721023500000|2024-07-15 06:05:00|179967.2|179877.2|179961.2|179871.2|179969.3|179879.3|179958|179868|10
1721023510000|2024-07-15 06:05:10|179966.5|179876.5|179961.8|179871.8|179967.9|179877.9|179961.8|179871.8|4
1721023520000|2024-07-15 06:05:20|179966.4|179876.4|179963|179873|179966.4|179876.4|179960.7|179870.7|8
1721023530000|2024-07-15 06:05:30|179966.5|179876.5|179978.7|179888.7|179997.5|179888.7|179964|179867.5|18
1721023540000|2024-07-15 06:05:40|179973.3|179883.3|180027.1|179937.1|180033.2|179943.2|179973.3|179883.3|11
1721023550000|2024-07-15 06:05:50|180027.6|179937.6|180034.7|179944.7|180035.8|179945.8|180027.6|179937.6|11
1721023560000|2024-07-15 06:06:00|180034.1|179944.1|180034|179944|180036.7|179946.7|180033.9|179943.9|14
1721023570000|2024-07-15 06:06:10|180034.3|179944.3|180033.6|179943.6|180034.3|179944.3|180031.1|179941.1|16
1721023580000|2024-07-15 06:06:20|180033.1|179943.1|180073.8|179983.8|180107.3|180017.3|180032.6|179942.6|22
1721023590000|2024-07-15 06:06:30|180073.9|179983.9|180079.2|179989.2|180082.9|179992.9|180073.9|179983.9|10
1721023600000|2024-07-15 06:06:40|180064.3|179974.3|180055.7|179965.7|180064.3|179974.3|180028|179938|12
1721023610000|2024-07-15 06:06:50|180050.1|179960.1|180051.6|179961.6|180062.3|179962.5|180037.7|179929.3|14
1721023620000|2024-07-15 06:07:00|180050.7|179960.7|180069.1|179939.1|180072.3|179962.4|180050.6|179939.1|12
1721023630000|2024-07-15 06:07:10|180070.1|179940.1|180075.7|179985.7|180076.7|179986.7|180049.2|179939.7|20
1721023640000|2024-07-15 06:07:20|180073.8|179983.8|180095|179965|180099.5|179983.8|180068.4|179958.1|10
1721023650000|2024-07-15 06:07:30|180094.4|179964.4|180066.3|179976.3|180094.4|179977.7|180066.3|179958.6|10
1721023660000|2024-07-15 06:07:40|180085.7|179955.7|180073.8|179983.8|180097|179992.9|180070.2|179955.7|14
1721023670000|2024-07-15 06:07:50|180073.9|179983.9|180074.8|179984.8|180075.1|179985.1|180070.8|179980.8|5
1721023680000|2024-07-15 06:08:00|180074.2|179984.2|180134.1|180044.1|180135.3|180045.3|180074.2|179955.2|16
1721023690000|2024-07-15 06:08:10|180134|180044|180135.2|180045.2|180135.3|180045.3|180128.1|180038.1|19
1721023700000|2024-07-15 06:08:20|180136|180046|180133.2|180043.2|180136|180046|180127.5|180037.5|6
1721023710000|2024-07-15 06:08:30|180131|180041|180109.2|180019.2|180131|180041|180108.2|180018.2|14
1721023720000|2024-07-15 06:08:40|180108.2|180018.2|180104.3|180014.3|180108.2|180018.2|180102.6|180012.6|8
1721023730000|2024-07-15 06:08:50|180104.5|180014.5|180106.1|180016.1|180106.1|180016.1|180099.8|180009.8|7
1721023740000|2024-07-15 06:09:00|180108.5|180018.5|180115.4|180025.4|180130.5|180040.5|180108.5|180018.5|16
1721023750000|2024-07-15 06:09:10|180114.3|180024.3|180125.7|179995.7|180146.1|180036|180106.7|179995.7|22
1721023760000|2024-07-15 06:09:20|180129.1|179999.1|180127|179997|180130.3|180000.3|180125.2|179995.2|15
1721023770000|2024-07-15 06:09:30|180129|179999|180110.2|180020.2|180129|180022.7|180109.1|179999|12
1721023780000|2024-07-15 06:09:40|180110.3|180020.3|180112.3|180022.3|180122.2|180032.2|180110.3|180020.3|13
1721023790000|2024-07-15 06:09:50|180110.1|180020.1|180108.5|180018.5|180113.4|180023.4|180107.6|180017.6|11
1721023800000|2024-07-15 06:10:00|180109|180019|180114.4|180024.4|180119.6|180029.6|180108.9|180018.9|14
1721023810000|2024-07-15 06:10:10|180114.8|180024.8|180119.5|180029.5|180119.5|180029.5|180114.3|180024.3|8
1721023820000|2024-07-15 06:10:20|180115.1|180025.1|180125.6|180035.6|180125.7|180035.7|180115.1|180025.1|10
1721023830000|2024-07-15 06:10:30|180121.8|180031.8|180124.4|180034.4|180125.6|180035.6|180119.9|180029.9|9
1721023840000|2024-07-15 06:10:40|180124.9|180034.9|180129.2|180039.2|180130.2|180040.2|180124.9|180034.9|9
1721023850000|2024-07-15 06:10:50|180125.5|180035.5|180126.9|180036.9|180130.6|180040.6|180125.5|180035.5|6
1721023860000|2024-07-15 06:11:00|180127|180037|180121.3|180031.3|180127|180037|180121.1|180031.1|7
1721023870000|2024-07-15 06:11:10|180126.5|180036.5|180126.1|180036.1|180126.6|180036.6|180121.3|180031.3|8
1721023880000|2024-07-15 06:11:20|180126.2|180036.2|180125.3|180035.3|180126.2|180036.2|180121.3|180031.3|11
1721023890000|2024-07-15 06:11:30|180125.4|180035.4|180123.1|180033.1|180125.4|180035.4|180123.1|180033.1|4
1721023900000|2024-07-15 06:11:40|180122.9|180032.9|180107.3|180017.3|180122.9|180032.9|180106.2|180016.2|11
1721023910000|2024-07-15 06:11:50|180106.9|180016.9|180187.5|180057.5|180187.5|180090.8|180091.5|180001.5|17
1721023920000|2024-07-15 06:12:00|180179.8|180049.8|180178.7|180048.7|180185.9|180055.9|180174.8|180044.8|21
1721023930000|2024-07-15 06:12:10|180176.1|180046.1|180157.6|180067.6|180178.8|180067.6|180154.9|180046.1|17
1721023940000|2024-07-15 06:12:20|180157.9|180067.9|180157.9|180067.9|180158|180068|180157.9|180067.9|3
1721023950000|2024-07-15 06:12:30|180158|180068|180155.8|180065.8|180160.3|180070.3|180155.8|180065.8|3
1721023960000|2024-07-15 06:12:40|180155.9|180065.9|180166.9|180076.9|180166.9|180076.9|180141.6|180051.6|7
1721023970000|2024-07-15 06:12:50|180163.9|180073.9|180142|180052|180167|180077|180133.1|180043.1|16
1721023980000|2024-07-15 06:13:00|180142.1|180052.1|180139.7|180049.7|180146.3|180056.3|180139.7|180049.7|8
1721023990000|2024-07-15 06:13:10|180143.7|180053.7|180148.2|180058.2|180148.2|180058.2|180143.6|180053.6|5
1721024000000|2024-07-15 06:13:20|180149.3|180059.3|180140.3|180050.3|180149.7|180059.7|180140.3|180050.3|11
1721024010000|2024-07-15 06:13:30|180138.3|180048.3|180135.6|180045.6|180139.3|180049.3|180135.6|180045.6|6
1721024020000|2024-07-15 06:13:40|180134.6|180044.6|180124.5|180034.5|180134.6|180044.6|180122.8|180032.8|15
1721024030000|2024-07-15 06:13:50|180129|180039|180123.6|180033.6|180130.7|180040.7|180121.6|180031.6|14
1721024040000|2024-07-15 06:14:00|180121.6|180031.6|180118.3|180028.3|180121.6|180031.6|180114.8|180024.8|9
1721024050000|2024-07-15 06:14:10|180114.2|180024.2|180125.2|180035.2|180125.2|180035.2|180114.2|180024.2|8
1721024060000|2024-07-15 06:14:20|180123.6|180033.6|180123.5|180033.5|180125.3|180035.3|180123.4|180033.4|7
1721024070000|2024-07-15 06:14:30|180121|180031|180124.9|180034.9|180125.2|180035.2|180121|180031|7
1721024080000|2024-07-15 06:14:40|180123.2|180033.2|180127.8|180037.8|180133.3|180043.3|180119.7|180029.7|21
1721024090000|2024-07-15 06:14:50|180127.9|180037.9|180159|180069|180159|180069|180127.9|180037.9|13
1721024100000|2024-07-15 06:15:00|180157.6|180067.6|180155.4|180065.4|180159.2|180069.2|180152.6|180062.6|25
1721024110000|2024-07-15 06:15:10|180153.9|180063.9|180149.9|180059.9|180172.8|180082.8|180148.6|180058.6|11
1721024120000|2024-07-15 06:15:20|180150.2|180060.2|180142.6|180052.6|180150.5|180060.5|180138.5|180048.5|20
1721024130000|2024-07-15 06:15:30|180141.8|180051.8|180146.9|180056.9|180151|180061|180141.8|180051.8|11
1721024140000|2024-07-15 06:15:40|180146.7|180056.7|180151.8|180061.8|180152.7|180062.7|180146.7|180056.7|6
1721024150000|2024-07-15 06:15:50|180151.1|180061.1|180191.7|180101.7|180191.9|180101.9|180150.2|180060.2|18
1721024160000|2024-07-15 06:16:00|180188.2|180098.2|180203.4|180073.4|180212.2|180109.4|180188.2|180073.4|28
1721024170000|2024-07-15 06:16:10|180209.1|180079.1|180212.4|180122.4|180213.1|180123.1|180193.6|180079.1|30
1721024180000|2024-07-15 06:16:20|180212.3|180122.3|180209.2|180119.2|180214.1|180124.1|180209.2|180119.2|13
1721024190000|2024-07-15 06:16:30|180206.9|180116.9|180304.4|180214.4|180305.9|180215.9|180206.9|180116.9|15
1721024200000|2024-07-15 06:16:40|180289.1|180199.1|180280.2|180190.2|180292.7|180202.7|180279|180189|19
1721024210000|2024-07-15 06:16:50|180279.4|180189.4|180284.8|180194.8|180285.4|180195.4|180279.4|180189.4|10
1721024220000|2024-07-15 06:17:00|180281.8|180191.8|180279.1|180189.1|180285.8|180195.8|180279.1|180189.1|14
1721024230000|2024-07-15 06:17:10|180279|180189|180276.9|180186.9|180280.6|180190.6|180276.8|180186.8|8
1721024240000|2024-07-15 06:17:20|180278.1|180188.1|180280|180190|180280|180190|180276.1|180186.1|16
1721024250000|2024-07-15 06:17:30|180278.6|180188.6|180281.6|180191.6|180285.8|180195.8|180269.1|180179.1|22
1721024260000|2024-07-15 06:17:40|180278.3|180188.3|180285.1|180195.1|180286.9|180196.9|180275.4|180185.4|15
1721024270000|2024-07-15 06:17:50|180285|180195|180287.6|180197.6|180296.7|180206.7|180285|180195|21
1721024280000|2024-07-15 06:18:00|180289.2|180199.2|180286.5|180196.5|180289.2|180199.2|180284|180194|12
1721024290000|2024-07-15 06:18:10|180290|180200|180289.7|180199.7|180294.6|180204.6|180286.8|180196.8|9
1721024300000|2024-07-15 06:18:20|180292.4|180202.4|180285.3|180195.3|180292.4|180202.4|180285.2|180195.2|12
1721024310000|2024-07-15 06:18:30|180285.7|180195.7|180288.6|180198.6|180294.7|180204.7|180285.3|180195.3|21
1721024320000|2024-07-15 06:18:40|180291|180201|180293.5|180203.5|180297.4|180207.4|180288.4|180198.4|14
1721024330000|2024-07-15 06:18:50|180290.1|180200.1|180290.2|180200.2|180293.8|180203.8|180290.1|180200.1|14
1721024340000|2024-07-15 06:19:00|180293.5|180203.5|180298.7|180208.7|180298.7|180208.7|180292|180202|10
1721024350000|2024-07-15 06:19:10|180284.9|180194.9|180317|180227|180317|180227|180284.9|180194.9|16
1721024360000|2024-07-15 06:19:20|180328.1|180238.1|180339|180209|180359.6|180238.1|180328.1|180204.7|24
1721024370000|2024-07-15 06:19:30|180338.1|180208.1|180338.2|180208.2|180342|180212|180333.2|180203.2|23
1721024380000|2024-07-15 06:19:40|180339.2|180209.2|180349.9|180219.9|180355.9|180234.3|180318.9|180209.2|25
1721024390000|2024-07-15 06:19:50|180352.1|180222.1|180349.5|180219.5|180355.6|180225.6|180344.2|180214.2|19
1721024400000|2024-07-15 06:20:00|180350.1|180220.1|180361.1|180231.1|180362.1|180232.1|180350.1|180220.1|24
1721024410000|2024-07-15 06:20:10|180360.3|180230.3|180357|180227|180367.1|180237.1|180356.1|180226.1|15
1721024420000|2024-07-15 06:20:20|180357.4|180227.4|180354.3|180224.3|180357.4|180227.4|180352.9|180222.9|10
1721024430000|2024-07-15 06:20:30|180354.7|180224.7|180356|180226|180361.6|180231.6|180351.4|180221.4|19
1721024440000|2024-07-15 06:20:40|180354.3|180224.3|180329.3|180239.3|180361.2|180254.3|180329.3|180224.3|17
1721024450000|2024-07-15 06:20:50|180330.8|180240.8|180311.1|180221.1|180331.8|180241.8|180310.6|180220.6|18
1721024460000|2024-07-15 06:21:00|180310.1|180220.1|180289.3|180199.3|180310.1|180220.1|180289.1|180199.1|14
1721024470000|2024-07-15 06:21:10|180292.5|180202.5|180323|180193|180325.7|180218.3|180282.8|180183.8|26
1721024480000|2024-07-15 06:21:20|180321.3|180191.3|180328.1|180198.1|180328.1|180198.1|180314.5|180184.5|24
1721024490000|2024-07-15 06:21:30|180329.6|180199.6|180344.9|180214.9|180345|180215|180328|180198|19
1721024500000|2024-07-15 06:21:40|180345.5|180215.5|180341.5|180211.5|180352.2|180222.2|180341.5|180211.5|9
1721024510000|2024-07-15 06:21:50|180342.6|180212.6|180339.9|180209.9|180344|180214|180339.3|180209.3|11
1721024520000|2024-07-15 06:22:00|180339|180209|180328.9|180238.9|180351.1|180246.9|180316|180209|22
1721024530000|2024-07-15 06:22:10|180329.6|180239.6|180320.1|180230.1|180329.6|180239.6|180318.3|180228.3|10
1721024540000|2024-07-15 06:22:20|180319.6|180229.6|180320.5|180230.5|180321.6|180231.6|180319.6|180229.6|7
1721024550000|2024-07-15 06:22:30|180320.4|180230.4|180325.3|180235.3|180331.9|180241.9|180320.4|180230.4|20
1721024560000|2024-07-15 06:22:40|180329.1|180239.1|180328.9|180238.9|180329.1|180239.1|180325.6|180235.6|14
1721024570000|2024-07-15 06:22:50|180330|180240|180331.4|180241.4|180333|180243|180327.3|180237.3|14
1721024580000|2024-07-15 06:23:00|180336.7|180246.7|180333.4|180243.4|180337.4|180247.4|180329.2|180239.2|13
1721024590000|2024-07-15 06:23:10|180333.5|180243.5|180334.9|180244.9|180343.8|180253.8|180333.5|180243.5|9
1721024600000|2024-07-15 06:23:20|180336.1|180246.1|180333.3|180243.3|180337.3|180247.3|180332.3|180242.3|21
1721024610000|2024-07-15 06:23:30|180334.1|180244.1|180332.4|180242.4|180335.4|180245.4|180331.1|180241.1|12
1721024620000|2024-07-15 06:23:40|180331.8|180241.8|180321.3|180231.3|180333.7|180243.7|180320.7|180230.7|16
1721024630000|2024-07-15 06:23:50|180317.4|180227.4|180321.2|180231.2|180325.4|180235.4|180314.8|180224.8|15
1721024640000|2024-07-15 06:24:00|180321.9|180231.9|180457.6|180327.6|180458.1|180328.1|180317.9|180215.7|27
1721024650000|2024-07-15 06:24:10|180458.2|180328.2|180459|180329|180459.2|180329.2|180456.1|180326.1|18
1721024660000|2024-07-15 06:24:20|180458.8|180328.8|180455.5|180325.5|180465.5|180335.5|180455.3|180325.3|23
1721024670000|2024-07-15 06:24:30|180455.6|180325.6|180458.3|180328.3|180474.9|180344.9|180455.6|180325.6|20
1721024680000|2024-07-15 06:24:40|180459.4|180329.4|180435.9|180305.9|180471.9|180341.9|180435.9|180305.9|17
1721024690000|2024-07-15 06:24:50|180435.8|180305.8|180462.8|180332.8|180465.1|180335.1|180435.8|180305.8|32
1721024700000|2024-07-15 06:25:00|180460.1|180330.1|180459|180329|180463.8|180333.8|180450.1|180320.1|24
1721024710000|2024-07-15 06:25:10|180458.9|180328.9|180455.4|180325.4|180462|180332|180450.5|180320.5|22
1721024720000|2024-07-15 06:25:20|180455.7|180325.7|180453.2|180323.2|180461.9|180331.9|180450.1|180320.1|19
1721024730000|2024-07-15 06:25:30|180452.2|180322.2|180458.1|180328.1|180459.3|180329.3|180451.4|180321.4|16
1721024740000|2024-07-15 06:25:40|180457.8|180327.8|180464.1|180334.1|180465.6|180335.6|180457.7|180327.7|12
1721024750000|2024-07-15 06:25:50|180463.3|180333.3|180471.4|180341.4|180475|180345|180458.1|180328.1|25
1721024760000|2024-07-15 06:26:00|180467.5|180337.5|180470.4|180340.4|180470.4|180340.4|180462.2|180332.2|16
1721024770000|2024-07-15 06:26:10|180472.5|180342.5|180461.5|180331.5|180472.7|180342.7|180461.5|180331.5|19
1721024780000|2024-07-15 06:26:20|180466.4|180336.4|180472.3|180342.3|180473|180343|180461.5|180331.5|25
1721024790000|2024-07-15 06:26:30|180466|180336|180463.3|180333.3|180474.8|180344.8|180457.5|180327.5|18
1721024800000|2024-07-15 06:26:40|180463.8|180333.8|180462.8|180332.8|180470.3|180340.3|180458|180328|13
1721024810000|2024-07-15 06:26:50|180462.3|180332.3|180459.3|180329.3|180473|180343|180454.4|180324.4|15
1721024820000|2024-07-15 06:27:00|180458.7|180328.7|180453.5|180363.5|180458.7|180365.2|180438.7|180319.4|21
1721024830000|2024-07-15 06:27:10|180457.8|180367.8|180454.2|180364.2|180457.8|180367.8|180454.2|180364.2|7
1721024840000|2024-07-15 06:27:20|180454.3|180364.3|180458.9|180368.9|180458.9|180368.9|180454.3|180364.3|5
1721024850000|2024-07-15 06:27:30|180459.1|180369.1|180460.1|180370.1|180462.8|180372.8|180458.3|180368.3|11
1721024860000|2024-07-15 06:27:40|180459.8|180369.8|180461.3|180371.3|180463.3|180373.3|180454.7|180364.7|11
1721024870000|2024-07-15 06:27:50|180461.1|180371.1|180458.3|180368.3|180464|180374|180458.3|180368.3|13
1721024880000|2024-07-15 06:28:00|180459.1|180369.1|180459.1|180369.1|180459.3|180369.3|180452.4|180362.4|22
1721024890000|2024-07-15 06:28:10|180458.3|180368.3|180459.9|180369.9|180460.6|180370.6|180457.3|180367.3|15
1721024900000|2024-07-15 06:28:20|180460.7|180370.7|180460|180370|180462.5|180372.5|180459.2|180369.2|12
1721024910000|2024-07-15 06:28:30|180464|180374|180465.3|180375.3|180466.1|180376.1|180464|180374|9
1721024920000|2024-07-15 06:28:40|180465.5|180375.5|180463.4|180373.4|180465.5|180375.5|180462.4|180372.4|8
1721024930000|2024-07-15 06:28:50|180465.4|180375.4|180465.9|180375.9|180468.8|180378.8|180465|180375|20
1721024940000|2024-07-15 06:29:00|180464.9|180374.9|180459|180369|180464.9|180374.9|180459|180369|11
1721024950000|2024-07-15 06:29:10|180458|180368|180461.3|180371.3|180461.3|180371.3|180458|180368|6
1721024960000|2024-07-15 06:29:20|180462.2|180372.2|180464.6|180374.6|180468.2|180378.2|180462.2|180372.2|14
1721024970000|2024-07-15 06:29:30|180464.3|180374.3|180460.3|180370.3|180464.3|180374.3|180458.6|180368.6|12
1721024980000|2024-07-15 06:29:40|180460.2|180370.2|180374.4|180284.4|180460.2|180370.2|180363.9|180273.9|16
1721024990000|2024-07-15 06:29:50|180375.1|180285.1|180384.5|180294.5|180384.5|180294.5|180375.1|180285.1|8
1721025000000|2024-07-15 06:30:00|180386.3|180296.3|180390|180300|180392.4|180302.4|180385.6|180295.6|16
1721025010000|2024-07-15 06:30:10|180389|180299|180383.5|180293.5|180389|180299|180377|180287|22
1721025020000|2024-07-15 06:30:20|180384.4|180294.4|180393.7|180303.7|180396|180306|180384.4|180294.4|17
1721025030000|2024-07-15 06:30:30|180390.6|180300.6|180388.8|180298.8|180392.9|180302.9|180385|180295|12
1721025040000|2024-07-15 06:30:40|180387.5|180297.5|180408|180318|180408|180318|180386|180296|12
1721025050000|2024-07-15 06:30:50|180410.2|180320.2|180353.6|180263.6|180414.2|180324.2|180350.9|180260.9|27
1721025060000|2024-07-15 06:31:00|180352.6|180262.6|180390.7|180300.7|180390.7|180300.7|180348.2|180258.2|24
1721025070000|2024-07-15 06:31:10|180393.8|180303.8|180388.9|180298.9|180396.3|180306.3|180387.3|180297.3|20
1721025080000|2024-07-15 06:31:20|180390.8|180300.8|180397.3|180307.3|180397.3|180307.3|180388.1|180298.1|17
1721025090000|2024-07-15 06:31:30|180398.9|180308.9|180397.7|180307.7|180408.6|180318.6|180394|180304|28
1721025100000|2024-07-15 06:31:40|180398.7|180308.7|180432.5|180342.5|180432.5|180342.5|180393.5|180303.5|23
1721025110000|2024-07-15 06:31:50|180430.3|180340.3|180431.6|180341.6|180434.2|180344.2|180426.5|180336.5|16
1721025120000|2024-07-15 06:32:00|180429.2|180339.2|180431.8|180341.8|180437.5|180347.5|180428.6|180338.6|20
1721025130000|2024-07-15 06:32:10|180432.7|180342.7|180422.1|180332.1|180432.8|180342.8|180416.5|180326.5|18
1721025140000|2024-07-15 06:32:20|180424.3|180334.3|180428.3|180338.3|180435.9|180345.9|180424.3|180334.3|11
1721025150000|2024-07-15 06:32:30|180428.4|180338.4|180433.1|180343.1|180434.9|180344.9|180426.6|180336.6|19
1721025160000|2024-07-15 06:32:40|180435.6|180345.6|180452.8|180362.8|180454.6|180364.6|180435.6|180345.6|16
1721025170000|2024-07-15 06:32:50|180454.7|180364.7|180438.9|180348.9|180454.8|180364.8|180436.7|180346.7|15
1721025180000|2024-07-15 06:33:00|180441.4|180351.4|180432.3|180342.3|180442|180352|180429.5|180339.5|21
1721025190000|2024-07-15 06:33:10|180433.8|180343.8|180437.6|180347.6|180437.6|180347.6|180424.3|180334.3|17
1721025200000|2024-07-15 06:33:20|180434.5|180344.5|180443.5|180353.5|180443.5|180353.5|180434.5|180344.5|15
1721025210000|2024-07-15 06:33:30|180444|180354|180437|180347|180444.2|180354.2|180433.2|180343.2|11
1721025220000|2024-07-15 06:33:40|180439.4|180349.4|180438.9|180348.9|180439.9|180349.9|180437.6|180347.6|12
1721025230000|2024-07-15 06:33:50|180443|180353|180438.9|180348.9|180445.2|180355.2|180437.9|180347.9|15
1721025240000|2024-07-15 06:34:00|180439|180349|180444.5|180354.5|180445.5|180355.5|180438.6|180348.6|17
1721025250000|2024-07-15 06:34:10|180451.5|180361.5|180458.2|180368.2|180458.6|180368.6|180451.4|180361.4|14
1721025260000|2024-07-15 06:34:20|180460.9|180370.9|180448.6|180358.6|180462.3|180372.3|180448.6|180358.6|19
1721025270000|2024-07-15 06:34:30|180454.2|180364.2|180451.8|180361.8|180456.5|180366.5|180449|180359|13
1721025280000|2024-07-15 06:34:40|180452.8|180362.8|180439.2|180349.2|180452.8|180362.8|180439.1|180349.1|18
1721025290000|2024-07-15 06:34:50|180445.9|180355.9|180438.7|180348.7|180445.9|180355.9|180436.5|180346.5|13
1721025300000|2024-07-15 06:35:00|180438.9|180348.9|180437|180347|180439|180349|180436.6|180346.6|11
1721025310000|2024-07-15 06:35:10|180439.3|180349.3|180436.7|180346.7|180439.9|180349.9|180436.3|180346.3|13
1721025320000|2024-07-15 06:35:20|180438.3|180348.3|180441.3|180351.3|180445.5|180355.5|180437.6|180347.6|15
1721025330000|2024-07-15 06:35:30|180443.4|180353.4|180442.4|180352.4|180445.6|180355.6|180442.4|180352.4|9
1721025340000|2024-07-15 06:35:40|180441.5|180351.5|180435.9|180345.9|180441.5|180351.5|180435|180345|17
1721025350000|2024-07-15 06:35:50|180436.8|180346.8|180434.8|180344.8|180439.5|180349.5|180431.3|180341.3|12
1721025360000|2024-07-15 06:36:00|180434.6|180344.6|180429.8|180339.8|180436.4|180346.4|180429.8|180339.8|17
1721025370000|2024-07-15 06:36:10|180432.4|180342.4|180450.6|180360.6|180456|180366|180432.4|180342.4|19
1721025380000|2024-07-15 06:36:20|180451.4|180361.4|180457.9|180367.9|180457.9|180367.9|180451.4|180361.4|20
1721025390000|2024-07-15 06:36:30|180459|180369|180516.5|180426.5|180518.8|180428.8|180459|180369|12
1721025400000|2024-07-15 06:36:40|180516.2|180426.2|180517.3|180427.3|180517.3|180427.3|180514.5|180424.5|18
1721025410000|2024-07-15 06:36:50|180513.2|180423.2|180516.1|180426.1|180516.2|180426.2|180512.5|180422.5|11
1721025420000|2024-07-15 06:37:00|180516.2|180426.2|180510.7|180420.7|180516.6|180426.6|180508.2|180418.2|13
1721025430000|2024-07-15 06:37:10|180512|180422|180515.2|180425.2|180516.3|180426.3|180512|180422|12
1721025440000|2024-07-15 06:37:20|180515.1|180425.1|180515.2|180425.2|180515.2|180425.2|180514.8|180424.8|7
1721025450000|2024-07-15 06:37:30|180515.1|180425.1|180513.6|180423.6|180517.1|180427.1|180506|180416|13
1721025460000|2024-07-15 06:37:40|180511.2|180421.2|180513.9|180423.9|180516|180426|180511.2|180421.2|15
1721025470000|2024-07-15 06:37:50|180514.3|180424.3|180511.9|180421.9|180514.3|180424.3|180511.9|180421.9|6
1721025480000|2024-07-15 06:38:00|180511.8|180421.8|180514.4|180424.4|180514.6|180424.6|180508.7|180418.7|12
1721025490000|2024-07-15 06:38:10|180513.6|180423.6|180512.5|180422.5|180513.8|180423.8|180512.4|180422.4|7
1721025500000|2024-07-15 06:38:20|180511.7|180421.7|180511.8|180421.8|180512.5|180422.5|180511.7|180421.7|7
1721025510000|2024-07-15 06:38:30|180503.4|180413.4|180508.1|180418.1|180509|180419|180503.4|180413.4|13
1721025520000|2024-07-15 06:38:40|180507.9|180417.9|180507.6|180417.6|180508.2|180418.2|180505.4|180415.4|17
1721025530000|2024-07-15 06:38:50|180507.2|180417.2|180505.6|180415.6|180507.9|180417.9|180502.8|180412.8|15
1721025540000|2024-07-15 06:39:00|180506.2|180416.2|180511.5|180421.5|180511.5|180421.5|180506|180416|6
1721025550000|2024-07-15 06:39:10|180514.2|180424.2|180515|180425|180515.4|180425.4|180512.7|180422.7|8
1721025560000|2024-07-15 06:39:20|180514.1|180424.1|180512.3|180422.3|180515|180425|180511.1|180421.1|11
1721025570000|2024-07-15 06:39:30|180512.9|180422.9|180512.7|180422.7|180512.9|180422.9|180512.7|180422.7|3
1721025580000|2024-07-15 06:39:40|180512.9|180422.9|180599.3|180509.3|180603|180513|180512.9|180422.9|27
1721025590000|2024-07-15 06:39:50|180599.2|180509.2|180604.2|180514.2|180604.2|180514.2|180591|180501|19
1721025600000|2024-07-15 06:40:00|180605.9|180515.9|180612.3|180522.3|180616.7|180526.7|180603.3|180513.3|24
1721025610000|2024-07-15 06:40:10|180616.1|180526.1|180612.8|180522.8|180618.9|180528.9|180611.3|180521.3|25
1721025620000|2024-07-15 06:40:20|180608.1|180518.1|180649.5|180559.5|180669.1|180565.2|180608.1|180518.1|11
1721025630000|2024-07-15 06:40:30|180649.4|180559.4|180663.6|180573.6|180664.7|180574.7|180649.3|180559.3|18
1721025640000|2024-07-15 06:40:40|180663.5|180573.5|180711.3|180581.3|180711.3|180592.8|180657.3|180567.3|30
1721025650000|2024-07-15 06:40:50|180712.5|180582.5|180711.7|180581.7|180716.4|180586.4|180711.4|180581.4|26
1721025660000|2024-07-15 06:41:00|180711.6|180581.6|180715|180585|180721|180612|180691.3|180578.3|21
1721025670000|2024-07-15 06:41:10|180712.6|180582.6|180707.1|180577.1|180716.2|180586.2|180707.1|180577.1|20
1721025680000|2024-07-15 06:41:20|180698.6|180568.6|180688.7|180558.7|180698.6|180568.6|180688.7|180558.7|18
1721025690000|2024-07-15 06:41:30|180690.6|180560.6|180673.2|180583.2|180690.6|180583.8|180669|180556|22
1721025700000|2024-07-15 06:41:40|180675.6|180585.6|180686.4|180596.4|180703.7|180600.1|180672.6|180563.2|22
1721025710000|2024-07-15 06:41:50|180686.3|180596.3|180702.9|180572.9|180709.9|180596.4|180684.1|180572.4|25
1721025720000|2024-07-15 06:42:00|180705.6|180575.6|180702.2|180572.2|180713.7|180583.7|180701.4|180571.4|24
1721025730000|2024-07-15 06:42:10|180705.2|180575.2|180710.7|180580.7|180710.7|180580.7|180700.2|180570.2|25
1721025740000|2024-07-15 06:42:20|180710.6|180580.6|180701.8|180571.8|180710.6|180580.6|180699.3|180569.3|21
1721025750000|2024-07-15 06:42:30|180701.7|180571.7|180656.7|180526.7|180701.7|180571.7|180654.2|180524.2|24
1721025760000|2024-07-15 06:42:40|180659|180529|180717.4|180627.4|180718.1|180628.1|180652.1|180522.1|25
1721025770000|2024-07-15 06:42:50|180785.2|180655.2|180795.7|180665.7|180805.6|180675.6|180783.8|180653.8|23
1721025780000|2024-07-15 06:43:00|180786.9|180696.9|180703.2|180613.2|180805.3|180697|180697.2|180607.2|29
1721025790000|2024-07-15 06:43:10|180702.3|180612.3|180679.4|180589.4|180702.3|180612.3|180675.1|180585.1|23
1721025800000|2024-07-15 06:43:20|180674.1|180584.1|180666|180576|180681.5|180591.5|180663|180573|16
1721025810000|2024-07-15 06:43:30|180664.9|180574.9|180669|180579|180675|180585|180664.9|180574.9|17
1721025820000|2024-07-15 06:43:40|180670.1|180580.1|180667.1|180577.1|180670.1|180580.1|180667.1|180577.1|7
1721025830000|2024-07-15 06:43:50|180668.2|180578.2|180668.3|180578.3|180668.3|180578.3|180665.9|180575.9|7
1721025840000|2024-07-15 06:44:00|180668.4|180578.4|180668|180578|180668.4|180578.4|180666.4|180576.4|4
1721025850000|2024-07-15 06:44:10|180668.1|180578.1|180668|180578|180668.1|180578.1|180668|180578|2
1721025860000|2024-07-15 06:44:20|180665.7|180575.7|180736.6|180646.6|180755.8|180665.8|180665.7|180575.7|26
1721025870000|2024-07-15 06:44:30|180720.7|180630.7|180731.9|180641.9|180744.7|180654.7|180718.1|180628.1|19
1721025880000|2024-07-15 06:44:40|180728.6|180638.6|180733.4|180643.4|180747.3|180657.3|180722.3|180632.3|26
1721025890000|2024-07-15 06:44:50|180731.1|180641.1|180711.6|180621.6|180731.1|180641.1|180711.3|180621.3|15
1721025900000|2024-07-15 06:45:00|180710.8|180620.8|180705.4|180615.4|180713.6|180623.6|180705.2|180615.2|21
1721025910000|2024-07-15 06:45:10|180705.5|180615.5|180702|180612|180706.3|180616.3|180632.4|180542.4|19
1721025920000|2024-07-15 06:45:20|180700.2|180610.2|180700.9|180610.9|180703.4|180613.4|180697|180607|29
1721025930000|2024-07-15 06:45:30|180699.9|180609.9|180711.5|180621.5|180717.7|180627.7|180691.8|180601.8|33
1721025940000|2024-07-15 06:45:40|180711.7|180621.7|180682.3|180592.3|180711.9|180621.9|180680.5|180590.5|19
1721025950000|2024-07-15 06:45:50|180681.5|180591.5|180679.5|180589.5|180683.4|180593.4|180675|180585|26
1721025960000|2024-07-15 06:46:00|180679.1|180589.1|180689.2|180599.2|180702|180612|180679.1|180589.1|30
1721025970000|2024-07-15 06:46:10|180688.5|180598.5|180687.7|180597.7|180691|180601|180675.4|180585.4|31
1721025980000|2024-07-15 06:46:20|180686.9|180596.9|180671.1|180581.1|180689.4|180599.4|180665.2|180575.2|22
1721025990000|2024-07-15 06:46:30|180670.7|180580.7|180706.7|180616.7|180706.7|180616.7|180667.7|180577.7|22
1721026000000|2024-07-15 06:46:40|180709.8|180619.8|180718.7|180628.7|180730|180640|180709.8|180619.8|18
1721026010000|2024-07-15 06:46:50|180708.2|180618.2|180656.5|180566.5|180708.2|180618.2|180652.2|180562.2|18
1721026020000|2024-07-15 06:47:00|180656.1|180566.1|180655.9|180565.9|180659.9|180569.9|180654.4|180564.4|12
1721026030000|2024-07-15 06:47:10|180655.4|180565.4|180662.6|180572.6|180662.9|180572.9|180650.3|180560.3|14
1721026040000|2024-07-15 06:47:20|180664.7|180574.7|180662.3|180572.3|180665.6|180575.6|180661|180571|13
1721026050000|2024-07-15 06:47:30|180662.2|180572.2|180662.7|180572.7|180666.2|180576.2|180657.3|180567.3|16
1721026060000|2024-07-15 06:47:40|180664.6|180574.6|180662.4|180572.4|180664.6|180574.6|180662.4|180572.4|12
1721026070000|2024-07-15 06:47:50|180662.3|180572.3|180674.1|180584.1|180683.9|180593.9|180662.3|180572.3|11
1721026080000|2024-07-15 06:48:00|180671.9|180581.9|180682|180592|180695.4|180605.4|180671.9|180581.9|18
1721026090000|2024-07-15 06:48:10|180681.9|180591.9|180680.9|180590.9|180695|180605|180677.3|180587.3|12
1721026100000|2024-07-15 06:48:20|180682.9|180592.9|180681.1|180591.1|180682.9|180592.9|180677.9|180587.9|8
1721026110000|2024-07-15 06:48:30|180681|180591|180684.6|180594.6|180684.8|180594.8|180681|180591|8
1721026120000|2024-07-15 06:48:40|180682.4|180592.4|180698.9|180608.9|180698.9|180608.9|180682.4|180592.4|20
1721026130000|2024-07-15 06:48:50|180700.5|180610.5|180697.4|180607.4|180700.5|180610.5|180697.2|180607.2|10
1721026140000|2024-07-15 06:49:00|180699.3|180609.3|180752.4|180662.4|180753.6|180663.6|180699.3|180609.3|23
1721026150000|2024-07-15 06:49:10|180751.3|180661.3|180752|180662|180752.3|180662.3|180751.2|180661.2|5
1721026160000|2024-07-15 06:49:20|180752.8|180662.8|180736.5|180646.5|180752.9|180662.9|180734.5|180644.5|11
1721026170000|2024-07-15 06:49:30|180736.4|180646.4|180722.8|180632.8|180737|180647|180721.3|180631.3|13
1721026180000|2024-07-15 06:49:40|180727|180637|180724.4|180634.4|180727|180637|180721.7|180631.7|17
1721026190000|2024-07-15 06:49:50|180725.3|180635.3|180747.1|180657.1|180749.3|180659.3|180722.6|180632.6|20
1721026200000|2024-07-15 06:50:00|180750.5|180660.5|180766|180676|180766|180676|180750.5|180660.5|29
1721026210000|2024-07-15 06:50:10|180763.8|180673.8|180754.8|180664.8|180763.8|180673.8|180753.8|180663.8|18
1721026220000|2024-07-15 06:50:20|180755.4|180665.4|180748|180658|180756.3|180666.3|180747.9|180657.9|15
1721026230000|2024-07-15 06:50:30|180746.3|180656.3|180730.7|180640.7|180746.3|180656.3|180725.3|180635.3|8
1721026240000|2024-07-15 06:50:40|180726.7|180636.7|180727.9|180637.9|180729.5|180639.5|180726.7|180636.7|9
1721026250000|2024-07-15 06:50:50|180730.3|180640.3|180731.5|180641.5|180732|180642|180730.2|180640.2|8
1721026260000|2024-07-15 06:51:00|180730.2|180640.2|180746.1|180656.1|180746.4|180656.4|180730.2|180640.2|14
1721026270000|2024-07-15 06:51:10|180746.2|180656.2|180753|180663|180753|180663|180745.6|180655.6|11
1721026280000|2024-07-15 06:51:20|180759.3|180669.3|180752.4|180662.4|180759.3|180669.3|180751.6|180661.6|14
1721026290000|2024-07-15 06:51:30|180753|180663|180762.4|180672.4|180767.2|180677.2|180753|180663|6
1721026300000|2024-07-15 06:51:40|180761.7|180671.7|180752.1|180662.1|180763.5|180673.5|180752.1|180662.1|15
1721026310000|2024-07-15 06:51:50|180749.7|180659.7|180751.1|180661.1|180751.9|180661.9|180747.4|180657.4|15
1721026320000|2024-07-15 06:52:00|180749.8|180659.8|180770.9|180680.9|180770.9|180680.9|180749.8|180659.8|13
1721026330000|2024-07-15 06:52:10|180767.6|180677.6|180743|180653|180778.3|180688.3|180742.5|180652.5|7
1721026340000|2024-07-15 06:52:20|180743.1|180653.1|180727.6|180637.6|180743.1|180653.1|180723.4|180633.4|18
1721026350000|2024-07-15 06:52:30|180728.5|180638.5|180728.5|180638.5|180728.5|180638.5|180727.6|180637.6|10
1721026360000|2024-07-15 06:52:40|180728.8|180638.8|180726.4|180636.4|180728.8|180638.8|180725.9|180635.9|8
1721026370000|2024-07-15 06:52:50|180726.2|180636.2|180721.2|180631.2|180726.2|180636.2|180719.7|180629.7|10
1721026380000|2024-07-15 06:53:00|180722.7|180632.7|180724.3|180634.3|180725.2|180635.2|180720.8|180630.8|18
1721026390000|2024-07-15 06:53:10|180726.2|180636.2|180726|180636|180726.2|180636.2|180726|180636|2
1721026400000|2024-07-15 06:53:20|180725.7|180635.7|180630.7|180540.7|180725.8|180635.8|180630.5|180540.5|20
1721026410000|2024-07-15 06:53:30|180631.1|180541.1|180652.1|180562.1|180659.6|180569.6|180631.1|180541.1|19
1721026420000|2024-07-15 06:53:40|180599.2|180509.2|180599.4|180509.4|180605.8|180515.8|180595.4|180505.4|21
1721026430000|2024-07-15 06:53:50|180601.4|180511.4|180576.7|180486.7|180601.4|180511.4|180576.7|180486.7|8
1721026440000|2024-07-15 06:54:00|180575.7|180485.7|180603.3|180513.3|180611.2|180521.2|180567.3|180477.3|14
1721026450000|2024-07-15 06:54:10|180603.4|180513.4|180603.3|180513.3|180604.5|180514.5|180603.3|180513.3|4
1721026460000|2024-07-15 06:54:20|180603.2|180513.2|180587.2|180497.2|180604.3|180514.3|180579|180489|16
1721026470000|2024-07-15 06:54:30|180587.1|180497.1|180574|180484|180599.6|180509.6|180573.7|180483.7|21
1721026480000|2024-07-15 06:54:40|180576.6|180486.6|180576.4|180486.4|180581.7|180491.7|180576.4|180486.4|7
1721026490000|2024-07-15 06:54:50|180579.1|180489.1|180571.9|180481.9|180579.1|180489.1|180565.7|180475.7|18
1721026500000|2024-07-15 06:55:00|180566.7|180476.7|180533.4|180443.4|180576.2|180486.2|180530.9|180440.9|20
1721026510000|2024-07-15 06:55:10|180536.7|180446.7|180555.4|180465.4|180557.8|180467.8|180535.4|180445.4|18
1721026520000|2024-07-15 06:55:20|180556.7|180466.7|180550.5|180460.5|180558.2|180468.2|180550.5|180460.5|17
1721026530000|2024-07-15 06:55:30|180548.9|180458.9|180571|180481|180575.3|180485.3|180548.9|180458.9|23
1721026540000|2024-07-15 06:55:40|180571.2|180481.2|180573.7|180483.7|180573.7|180483.7|180567.6|180477.6|18
1721026550000|2024-07-15 06:55:50|180573.9|180483.9|180566.9|180476.9|180581|180491|180564.3|180474.3|20
1721026560000|2024-07-15 06:56:00|180565.4|180475.4|180563.9|180473.9|180573.4|180483.4|180563.9|180473.9|18
1721026570000|2024-07-15 06:56:10|180565.6|180475.6|180589.6|180499.6|180591.9|180501.9|180558.6|180468.6|21
1721026580000|2024-07-15 06:56:20|180589.2|180499.2|180686.3|180556.3|180697.5|180607.5|180589.2|180499.2|29
1721026590000|2024-07-15 06:56:30|180684.7|180554.7|180660.3|180570.3|180687.6|180580.1|180660.3|180550.5|27
1721026600000|2024-07-15 06:56:40|180664|180574|180645.6|180555.6|180664.1|180574.1|180645.6|180555.6|20
1721026610000|2024-07-15 06:56:50|180645.7|180555.7|180633|180543|180645.7|180555.7|180633|180543|10
1721026620000|2024-07-15 06:57:00|180634.5|180544.5|180627.3|180537.3|180635.1|180545.1|180624.6|180534.6|14
1721026630000|2024-07-15 06:57:10|180626.1|180536.1|180624.5|180534.5|180626.2|180536.2|180623.3|180533.3|13
1721026640000|2024-07-15 06:57:20|180624.6|180534.6|180552.5|180462.5|180625.3|180535.3|180544.9|180454.9|12
1721026650000|2024-07-15 06:57:30|180547.4|180457.4|180555.8|180465.8|180568.3|180478.3|180547.4|180457.4|28
1721026660000|2024-07-15 06:57:40|180556.9|180466.9|180560.2|180470.2|180566.8|180476.8|180555.7|180465.7|26
1721026670000|2024-07-15 06:57:50|180560|180470|180557.9|180467.9|180560|180470|180555.1|180465.1|13
1721026680000|2024-07-15 06:58:00|180558|180468|180548.7|180458.7|180571.8|180481.8|180537.7|180447.7|24
1721026690000|2024-07-15 06:58:10|180548.8|180458.8|180557.9|180467.9|180567.2|180477.2|180544.1|180454.1|20
1721026700000|2024-07-15 06:58:20|180558|180468|180552.8|180462.8|180558.1|180468.1|180551.5|180461.5|12
1721026710000|2024-07-15 06:58:30|180551.7|180461.7|180621.1|180531.1|180621.1|180531.1|180551.7|180461.7|24
1721026720000|2024-07-15 06:58:40|180621.2|180531.2|180663.2|180573.2|180702.5|180612.5|180610.6|180520.6|35
1721026730000|2024-07-15 06:58:50|180667.1|180577.1|180648.6|180558.6|180672.5|180582.5|180648.5|180558.5|31
1721026740000|2024-07-15 06:59:00|180645.3|180555.3|180632.7|180542.7|180647.9|180557.9|180632|180542|20
1721026750000|2024-07-15 06:59:10|180630.5|180540.5|180698.1|180608.1|180701.2|180611.2|180626.9|180536.9|25
1721026760000|2024-07-15 06:59:20|180698.3|180608.3|180706.3|180616.3|180706.3|180616.3|180664.6|180574.6|26
1721026770000|2024-07-15 06:59:30|180706.4|180616.4|180712.4|180622.4|180712.4|180622.4|180700.3|180610.3|24
1721026780000|2024-07-15 06:59:40|180706.4|180616.4|180732.4|180642.4|180734.5|180644.5|180705.8|180615.8|28
1721026790000|2024-07-15 06:59:50|180732.8|180642.8|180698.5|180608.5|180732.9|180642.9|180698.5|180608.5|22
1721026800000|2024-07-15 07:00:00|180695.1|180605.1|180658.5|180568.5|180696.9|180606.9|180658.4|180568.4|31
1721026810000|2024-07-15 07:00:10|180657.9|180567.9|180685.5|180595.5|180690.7|180600.7|180652.3|180562.3|22
1721026820000|2024-07-15 07:00:20|180690.1|180600.1|180686.1|180596.1|180690.1|180600.1|180674.3|180584.3|23
1721026830000|2024-07-15 07:00:30|180686.2|180596.2|180671.2|180581.2|180687.5|180597.5|180665.8|180575.8|26
1721026840000|2024-07-15 07:00:40|180671.4|180581.4|180703.5|180613.5|180703.5|180613.5|180671.4|180581.4|22
1721026850000|2024-07-15 07:00:50|180705.7|180615.7|180655.6|180565.6|180705.7|180615.7|180655.6|180565.6|25
1721026860000|2024-07-15 07:01:00|180654.2|180564.2|180654.8|180564.8|180655.2|180565.2|180650.2|180560.2|24
1721026870000|2024-07-15 07:01:10|180654.9|180564.9|180651.8|180561.8|180669.2|180579.2|180648.2|180558.2|22
1721026880000|2024-07-15 07:01:20|180650.7|180560.7|180682.5|180592.5|180685.2|180595.2|180650.7|180560.7|30
1721026890000|2024-07-15 07:01:30|180682.9|180592.9|180714.2|180624.2|180714.2|180624.2|180682.9|180592.9|23
1721026900000|2024-07-15 07:01:40|180715.3|180625.3|180690.7|180600.7|180715.3|180625.3|180689.2|180599.2|25
1721026910000|2024-07-15 07:01:50|180691.2|180601.2|180717.8|180627.8|180717.8|180627.8|180688.1|180598.1|19
1721026920000|2024-07-15 07:02:00|180717.6|180627.6|180717.9|180627.9|180721.1|180631.1|180717|180627|20
1721026930000|2024-07-15 07:02:10|180717.6|180627.6|180728.7|180638.7|180755.8|180665.8|180717.6|180627.6|22
1721026940000|2024-07-15 07:02:20|180728.4|180638.4|180780.2|180690.2|180780.2|180690.2|180728.4|180638.4|29
1721026950000|2024-07-15 07:02:30|180775.3|180685.3|180762.6|180672.6|180779|180689|180747.6|180657.6|31
1721026960000|2024-07-15 07:02:40|180759.9|180669.9|180758|180668|180763.3|180673.3|180753|180663|24
1721026970000|2024-07-15 07:02:50|180759.4|180669.4|180766.3|180676.3|180766.3|180676.3|180753.8|180663.8|24
1721026980000|2024-07-15 07:03:00|180767.1|180677.1|180754.9|180664.9|180767.1|180677.1|180751.1|180661.1|21
1721026990000|2024-07-15 07:03:10|180755|180665|180713.3|180623.3|180755|180665|180705.9|180615.9|32
1721027000000|2024-07-15 07:03:20|180713.2|180623.2|180703.7|180613.7|180715.8|180625.8|180703.5|180613.5|13
1721027010000|2024-07-15 07:03:30|180708.9|180618.9|180714.3|180624.3|180714.6|180624.6|180707.4|180617.4|13
1721027020000|2024-07-15 07:03:40|180711.1|180621.1|180716.6|180626.6|180718.8|180628.8|180711.1|180621.1|14
1721027030000|2024-07-15 07:03:50|180717.8|180627.8|180710.8|180620.8|180721.5|180631.5|180710.8|180620.8|13
1721027040000|2024-07-15 07:04:00|180711.2|180621.2|180702|180612|180715.1|180625.1|180700.3|180610.3|22
1721027050000|2024-07-15 07:04:10|180702.4|180612.4|180705.7|180615.7|180707|180617|180699.3|180609.3|18
1721027060000|2024-07-15 07:04:20|180699.4|180609.4|180716.6|180626.6|180716.6|180626.6|180699.4|180609.4|7
1721027070000|2024-07-15 07:04:30|180720.7|180630.7|180725.6|180635.6|180734|180644|180716|180626|23
1721027080000|2024-07-15 07:04:40|180725.4|180635.4|180736.1|180646.1|180737.5|180647.5|180725.4|180635.4|24
1721027090000|2024-07-15 07:04:50|180736.5|180646.5|180755.3|180665.3|180779.6|180689.6|180736.5|180646.5|20
1721027100000|2024-07-15 07:05:00|180754.4|180664.4|180730.8|180640.8|180754.4|180664.4|180730.8|180640.8|23
1721027110000|2024-07-15 07:05:10|180731|180641|180736|180646|180740.8|180650.8|180730.1|180640.1|22
1721027120000|2024-07-15 07:05:20|180735.8|180645.8|180732.6|180642.6|180735.9|180645.9|180731|180641|21
1721027130000|2024-07-15 07:05:30|180732.5|180642.5|180740.1|180650.1|180740.1|180650.1|180732.5|180642.5|19
1721027140000|2024-07-15 07:05:40|180739.9|180649.9|180738.2|180648.2|180739.9|180649.9|180736.1|180646.1|15
1721027150000|2024-07-15 07:05:50|180740.7|180650.7|180735.5|180645.5|180740.7|180650.7|180731.5|180641.5|16
1721027160000|2024-07-15 07:06:00|180735.4|180645.4|180730.1|180640.1|180740|180650|180729.7|180639.7|17
1721027170000|2024-07-15 07:06:10|180731.5|180641.5|180731.1|180641.1|180734.7|180644.7|180731.1|180641.1|12
1721027180000|2024-07-15 07:06:20|180730.2|180640.2|180731.7|180641.7|180732.6|180642.6|180730.2|180640.2|14
1721027190000|2024-07-15 07:06:30|180732|180642|180758.9|180668.9|180759|180669|180732|180642|19
1721027200000|2024-07-15 07:06:40|180758.8|180668.8|180773.7|180683.7|180776.7|180686.7|180755.6|180665.6|16
1721027210000|2024-07-15 07:06:50|180772.7|180682.7|180748.5|180658.5|180779.7|180689.7|180742.8|180652.8|15
1721027220000|2024-07-15 07:07:00|180749.4|180659.4|180747.4|180657.4|180749.4|180659.4|180747.3|180657.3|5
1721027230000|2024-07-15 07:07:10|180748.2|180658.2|180750.3|180660.3|180752.1|180662.1|180746.1|180656.1|17
1721027240000|2024-07-15 07:07:20|180788.5|180698.5|180785.6|180695.6|180790.3|180700.3|180785.6|180695.6|5
1721027250000|2024-07-15 07:07:30|180785.9|180695.9|180769.9|180679.9|180785.9|180695.9|180767.9|180677.9|17
1721027260000|2024-07-15 07:07:40|180770|180680|180769.7|180679.7|180771.3|180681.3|180769.7|180679.7|15
1721027270000|2024-07-15 07:07:50|180771.3|180681.3|180778.6|180688.6|180785.6|180695.6|180770.8|180680.8|20
1721027280000|2024-07-15 07:08:00|180778.8|180688.8|180829.1|180739.1|180848.8|180758.8|180778.8|180688.8|23
1721027290000|2024-07-15 07:08:10|180829.2|180739.2|180851.1|180761.1|180855.1|180765.1|180829.2|180739.2|27
1721027300000|2024-07-15 07:08:20|180856.6|180766.6|180825.8|180735.8|180856.6|180766.6|180823.6|180733.6|18
1721027310000|2024-07-15 07:08:30|180825.4|180735.4|180771.9|180681.9|180825.4|180735.4|180761.5|180671.5|23
1721027320000|2024-07-15 07:08:40|180771.8|180681.8|180717|180627|180773.2|180683.2|180716.4|180626.4|25
1721027330000|2024-07-15 07:08:50|180717.6|180627.6|180761.5|180671.5|180766.1|180676.1|180717.3|180627.3|19
1721027340000|2024-07-15 07:09:00|180761.6|180671.6|180766.7|180676.7|180767.6|180677.6|180761.6|180671.6|19
1721027350000|2024-07-15 07:09:10|180772|180682|180771.7|180681.7|180772.5|180682.5|180767.9|180677.9|11
1721027360000|2024-07-15 07:09:20|180768.4|180678.4|180727|180637|180772|180682|180687.3|180597.3|17
1721027370000|2024-07-15 07:09:30|180728.7|180638.7|180755|180665|180759.3|180669.3|180728.7|180638.7|22
1721027380000|2024-07-15 07:09:40|180759.2|180669.2|180770.7|180680.7|180774.8|180684.8|180753.5|180663.5|35
1721027390000|2024-07-15 07:09:50|180770|180680|180780.3|180690.3|180781.7|180691.7|180770|180680|30
1721027400000|2024-07-15 07:10:00|180778.8|180688.8|180748.6|180658.6|180816.4|180710.6|180748.6|180658.6|33
1721027410000|2024-07-15 07:10:10|180750.3|180660.3|180707.3|180617.3|180750.9|180660.9|180703.1|180613.1|22
1721027420000|2024-07-15 07:10:20|180707.2|180617.2|180592.4|180502.4|180708.6|180618.6|180592.4|180502.4|25
1721027430000|2024-07-15 07:10:30|180595.1|180505.1|180611.4|180521.4|180613.3|180523.3|180591.4|180501.4|27
1721027440000|2024-07-15 07:10:40|180617.5|180527.5|180624|180534|180628.4|180538.4|180613.3|180523.3|26
1721027450000|2024-07-15 07:10:50|180625.1|180535.1|180624.4|180534.4|180629.3|180539.3|180609.1|180519.1|26
1721027460000|2024-07-15 07:11:00|180622.9|180532.9|180632.5|180542.5|180632.7|180542.7|180609.4|180519.4|26
1721027470000|2024-07-15 07:11:10|180627.6|180537.6|180626.8|180536.8|180628.8|180538.8|180619.6|180529.6|26
1721027480000|2024-07-15 07:11:20|180631|180541|180696.1|180606.1|180716|180607.1|180629|180539|27
1721027490000|2024-07-15 07:11:30|180740.9|180610.9|180748.7|180658.7|180752.8|180662.8|180715.3|180604.4|28
1721027500000|2024-07-15 07:11:40|180745.6|180655.6|180739.9|180609.9|180814.4|180684.4|180739.9|180609.9|34
1721027510000|2024-07-15 07:11:50|180745.3|180615.3|180751.1|180661.1|180831.4|180701.4|180745.3|180615.3|34
1721027520000|2024-07-15 07:12:00|180756.6|180666.6|180801.3|180671.3|180801.3|180690.1|180756.6|180660.4|29
1721027530000|2024-07-15 07:12:10|180800.3|180670.3|180787.4|180697.4|180802.5|180712.5|180779|180670.3|28
1721027540000|2024-07-15 07:12:20|180788|180698|180817.1|180687.1|180817.1|180698.1|180787|180669.4|33
1721027550000|2024-07-15 07:12:30|180820|180690|180795.3|180665.3|180828.4|180720.9|180794|180664|29
1721027560000|2024-07-15 07:12:40|180796.1|180666.1|180789.2|180659.2|180796.6|180666.6|180788.7|180658.7|23
1721027570000|2024-07-15 07:12:50|180789.3|180659.3|180768.2|180678.2|180798|180685.7|180768.2|180659.3|23
1721027580000|2024-07-15 07:13:00|180766.5|180676.5|180800.8|180670.8|180826|180696|180766.5|180667.8|36
1721027590000|2024-07-15 07:13:10|180800.1|180670.1|180802.5|180672.5|180803.5|180673.5|180795.3|180665.3|18
1721027600000|2024-07-15 07:13:20|180801.5|180671.5|180799.6|180669.6|180820.8|180690.8|180790.3|180660.3|33
1721027610000|2024-07-15 07:13:30|180799.7|180669.7|180801.3|180671.3|180807.7|180677.7|180798.2|180668.2|16
1721027620000|2024-07-15 07:13:40|180800.9|180670.9|180825.5|180695.5|180825.8|180695.8|180780.6|180663.4|25
1721027630000|2024-07-15 07:13:50|180827.7|180697.7|180906.5|180776.5|180918.8|180788.8|180827.4|180697.4|36
1721027640000|2024-07-15 07:14:00|180911.3|180781.3|180919.9|180829.9|180939|180830.4|180895.1|180765.1|32
1721027650000|2024-07-15 07:14:10|180919.8|180829.8|180929.8|180839.8|180936.1|180839.8|180886.3|180756.3|35
1721027660000|2024-07-15 07:14:20|180929|180839|180918.7|180828.7|180942.9|180844.3|180903.3|180802.7|35
1721027670000|2024-07-15 07:14:30|180918.4|180828.4|180968.6|180838.6|180973.2|180868.2|180917.1|180823.7|29
1721027680000|2024-07-15 07:14:40|180958.3|180868.3|180961.6|180831.6|180969.4|180868.3|180923|180815.2|33
1721027690000|2024-07-15 07:14:50|180961.5|180831.5|180921.7|180831.7|180961.5|180836.8|180918.6|180826.1|31
1721027700000|2024-07-15 07:15:00|180917.4|180827.4|180930.6|180800.6|180939.4|180836.4|180917.4|180800.3|35
1721027710000|2024-07-15 07:15:10|180926.6|180796.6|180946.4|180816.4|180955.3|180825.3|180924.3|180794.3|35
1721027720000|2024-07-15 07:15:20|180947.1|180817.1|180933.1|180803.1|180948|180818|180920.7|180790.7|33
1721027730000|2024-07-15 07:15:30|180936.5|180806.5|180919.7|180829.7|180936.5|180842|180918.2|180806.5|26
1721027740000|2024-07-15 07:15:40|180920.5|180830.5|180917.2|180827.2|180931.1|180841.1|180914|180824|34
1721027750000|2024-07-15 07:15:50|180912.3|180822.3|180912.8|180822.8|180924.6|180834.6|180902.4|180812.4|34
1721027760000|2024-07-15 07:16:00|180912.6|180822.6|180893.3|180803.3|180912.6|180822.6|180891.2|180801.2|26
1721027770000|2024-07-15 07:16:10|180893.4|180803.4|180892.6|180802.6|180894.1|180804.1|180888.1|180798.1|21
1721027780000|2024-07-15 07:16:20|180892|180802|180895.3|180805.3|180897.2|180807.2|180890.1|180800.1|25
1721027790000|2024-07-15 07:16:30|180893.6|180803.6|180930.3|180840.3|180930.9|180840.9|180893.6|180803.6|28
1721027800000|2024-07-15 07:16:40|180930.1|180840.1|180907.1|180817.1|180932.3|180842.3|180907.1|180817.1|26
1721027810000|2024-07-15 07:16:50|180907.3|180817.3|180924.7|180834.7|180924.7|180834.7|180906.9|180816.9|18
1721027820000|2024-07-15 07:17:00|180928.7|180838.7|180920|180830|180928.7|180838.7|180909.7|180819.7|18
1721027830000|2024-07-15 07:17:10|180919.9|180829.9|180921.1|180831.1|180921.1|180831.1|180918.6|180828.6|16
1721027840000|2024-07-15 07:17:20|180920.7|180830.7|180921|180831|180930.1|180840.1|180920.7|180830.7|23
1721027850000|2024-07-15 07:17:30|180923.1|180833.1|180903.9|180813.9|180923.1|180833.1|180903.9|180813.9|21
1721027860000|2024-07-15 07:17:40|180902.7|180812.7|180811.6|180721.6|180905.3|180815.3|180807.4|180717.4|26
1721027870000|2024-07-15 07:17:50|180814.8|180724.8|180848.9|180758.9|180848.9|180758.9|180814.8|180724.8|33
1721027880000|2024-07-15 07:18:00|180848.4|180758.4|180853.7|180763.7|180858.8|180768.8|180844.3|180754.3|23
1721027890000|2024-07-15 07:18:10|180853.3|180763.3|180858.5|180768.5|180859.2|180769.2|180853.3|180763.3|15
1721027900000|2024-07-15 07:18:20|180857.4|180767.4|180871.4|180781.4|180871.4|180781.4|180857.4|180767.4|13
1721027910000|2024-07-15 07:18:30|180871.1|180781.1|180920.3|180830.3|180931.3|180841.3|180870.6|180780.6|28
1721027920000|2024-07-15 07:18:40|180918.9|180828.9|180915.1|180825.1|180925.2|180835.2|180914.9|180824.9|17
1721027930000|2024-07-15 07:18:50|180915.9|180825.9|180911.7|180821.7|180922|180832|180908.1|180818.1|23
1721027940000|2024-07-15 07:19:00|180909.8|180819.8|180916.4|180826.4|180918.1|180828.1|180902.6|180812.6|32
1721027950000|2024-07-15 07:19:10|180914.9|180824.9|180907.2|180817.2|180914.9|180824.9|180899.6|180809.6|23
1721027960000|2024-07-15 07:19:20|180907|180817|180910|180820|180916.1|180826.1|180903.6|180813.6|28
1721027970000|2024-07-15 07:19:30|180909.4|180819.4|180945.6|180855.6|180947.4|180857.4|180906.4|180816.4|29
1721027980000|2024-07-15 07:19:40|180946.5|180856.5|180952.5|180862.5|180953.2|180863.2|180946.5|180856.5|8
1721027990000|2024-07-15 07:19:50|180951.2|180861.2|180967.4|180877.4|180974.9|180884.9|180941.1|180851.1|16
1721028000000|2024-07-15 07:20:00|180966.3|180876.3|180966.5|180876.5|180967.3|180877.3|180964.7|180874.7|10
1721028010000|2024-07-15 07:20:10|180967|180877|180968.3|180878.3|180968.3|180878.3|180966.6|180876.6|9
1721028020000|2024-07-15 07:20:20|180968.4|180878.4|180971.6|180881.6|180974.9|180884.9|180968.4|180878.4|13
1721028030000|2024-07-15 07:20:30|180968|180878|180969.9|180879.9|180971.5|180881.5|180967.8|180877.8|14
1721028040000|2024-07-15 07:20:40|180991.8|180901.8|180993.6|180903.6|181003.9|180913.9|180990.8|180900.8|18
1721028050000|2024-07-15 07:20:50|180992.9|180902.9|180993.6|180903.6|180997.5|180907.5|180988.3|180898.3|20
1721028060000|2024-07-15 07:21:00|180994.6|180904.6|180996.4|180906.4|181022.5|180932.5|180993.7|180903.7|18
1721028070000|2024-07-15 07:21:10|180997|180907|180942.7|180852.7|180997|180907|180940.5|180850.5|23
1721028080000|2024-07-15 07:21:20|180941.2|180851.2|180986|180896|180989.5|180899.5|180910.2|180820.2|23
1721028090000|2024-07-15 07:21:30|180988.8|180898.8|180988.7|180898.7|180993.2|180903.2|180986.1|180896.1|9
1721028100000|2024-07-15 07:21:40|180987.4|180897.4|180987.5|180897.5|180989|180899|180986.5|180896.5|22
1721028110000|2024-07-15 07:21:50|180987.3|180897.3|180983.8|180893.8|180992.6|180902.6|180983.2|180893.2|15
1721028120000|2024-07-15 07:22:00|180983|180893|180987.2|180897.2|180991.7|180901.7|180980.3|180890.3|14
1721028130000|2024-07-15 07:22:10|180987.1|180897.1|180982.8|180892.8|180987.5|180897.5|180982.5|180892.5|10
1721028140000|2024-07-15 07:22:20|180982.7|180892.7|180956.5|180866.5|180989|180899|180956.1|180866.1|29
1721028150000|2024-07-15 07:22:30|180956.9|180866.9|180954.8|180864.8|180962.5|180872.5|180952.8|180862.8|16
1721028160000|2024-07-15 07:22:40|180954.6|180864.6|180953.2|180863.2|180958.1|180868.1|180952.6|180862.6|10
1721028170000|2024-07-15 07:22:50|180951.4|180861.4|180876.2|180786.2|180957|180867|180876.2|180786.2|21
1721028180000|2024-07-15 07:23:00|180874.4|180784.4|180883.6|180793.6|180907.8|180817.8|180874.4|180784.4|31
1721028190000|2024-07-15 07:23:10|180883.8|180793.8|180907.6|180817.6|180913.8|180823.8|180883.8|180793.8|21
1721028200000|2024-07-15 07:23:20|180907.4|180817.4|180918|180828|180918|180828|180898.7|180808.7|24
1721028210000|2024-07-15 07:23:30|180918.1|180828.1|180912.5|180822.5|180918.2|180828.2|180911.5|180821.5|12
1721028220000|2024-07-15 07:23:40|180912.7|180822.7|180924.9|180834.9|180929.4|180839.4|180912.7|180822.7|18
1721028230000|2024-07-15 07:23:50|180924.8|180834.8|180923.2|180833.2|180928.1|180838.1|180923|180833|14
1721028240000|2024-07-15 07:24:00|180923.3|180833.3|180926.6|180836.6|180944|180854|180922.6|180832.6|31
1721028250000|2024-07-15 07:24:10|180926.5|180836.5|180926.5|180836.5|180930.7|180840.7|180925.7|180835.7|21
1721028260000|2024-07-15 07:24:20|180926.4|180836.4|180934.2|180844.2|180938.8|180848.8|180926|180836|15
1721028270000|2024-07-15 07:24:30|180935.3|180845.3|180985.4|180895.4|181013.1|180923.1|180934.3|180844.3|24
1721028280000|2024-07-15 07:24:40|180994.2|180904.2|180984.6|180894.6|181012|180922|180973.5|180883.5|16
1721028290000|2024-07-15 07:24:50|180990|180900|180998.1|180908.1|181003.3|180913.3|180981.9|180891.9|16
1721028300000|2024-07-15 07:25:00|180998|180908|181011.5|180921.5|181016.1|180926.1|180997.7|180907.7|13
1721028310000|2024-07-15 07:25:10|181011.3|180921.3|181018.4|180928.4|181019.6|180929.6|181011.3|180921.3|16
1721028320000|2024-07-15 07:25:20|181018.9|180928.9|181018.9|180928.9|181020.5|180930.5|181013.7|180923.7|15
1721028330000|2024-07-15 07:25:30|181018.7|180928.7|181006|180916|181020.1|180930.1|181004.7|180914.7|16
1721028340000|2024-07-15 07:25:40|181006.2|180916.2|181004|180914|181014.2|180924.2|180984.8|180894.8|23
1721028350000|2024-07-15 07:25:50|181003|180913|181003.2|180913.2|181003.2|180913.2|181000.4|180910.4|22
1721028360000|2024-07-15 07:26:00|181003.1|180913.1|181001.1|180911.1|181009.4|180919.4|180998.9|180908.9|20
1721028370000|2024-07-15 07:26:10|181001.8|180911.8|181005.6|180915.6|181005.6|180915.6|181001.7|180911.7|11
1721028380000|2024-07-15 07:26:20|181021.6|180931.6|181018.9|180928.9|181021.6|180931.6|180996.2|180906.2|26
1721028390000|2024-07-15 07:26:30|181015.4|180925.4|181016.5|180926.5|181017.7|180927.7|181007.4|180917.4|18
1721028400000|2024-07-15 07:26:40|181016.3|180926.3|180953.3|180863.3|181016.3|180926.3|180952.3|180862.3|31
1721028410000|2024-07-15 07:26:50|180953.4|180863.4|180893.9|180803.9|180953.6|180863.6|180893.9|180803.9|24
1721028420000|2024-07-15 07:27:00|180893.7|180803.7|180906|180816|180914.3|180824.3|180886.9|180796.9|27
1721028430000|2024-07-15 07:27:10|180906.1|180816.1|180927.9|180837.9|180935|180845|180904.2|180814.2|14
1721028440000|2024-07-15 07:27:20|180907.9|180817.9|180903.6|180813.6|180920.9|180830.9|180898.1|180808.1|17
1721028450000|2024-07-15 07:27:30|180906|180816|180902|180812|180906.6|180816.6|180884.2|180794.2|21
1721028460000|2024-07-15 07:27:40|180903.2|180813.2|180896.3|180806.3|180906|180816|180892.2|180802.2|18
1721028470000|2024-07-15 07:27:50|180894.1|180804.1|180910.8|180820.8|180916.1|180826.1|180894.1|180804.1|23
1721028480000|2024-07-15 07:28:00|180907.5|180817.5|180934|180844|180936.1|180846.1|180905.3|180815.3|24
1721028490000|2024-07-15 07:28:10|180934.2|180844.2|180937.7|180847.7|180939.3|180849.3|180932.5|180842.5|6
1721028500000|2024-07-15 07:28:20|180939.9|180849.9|180928.4|180838.4|180943.7|180853.7|180928.4|180838.4|10
1721028510000|2024-07-15 07:28:30|180926.5|180836.5|180927.7|180837.7|180929.2|180839.2|180920.7|180830.7|20
1721028520000|2024-07-15 07:28:40|180930|180840|180940.3|180850.3|180940.8|180850.8|180927.6|180837.6|18
1721028530000|2024-07-15 07:28:50|180937.7|180847.7|180939.5|180849.5|180942.1|180852.1|180936.2|180846.2|9
1721028540000|2024-07-15 07:29:00|180938|180848|180918.5|180828.5|180938.9|180848.9|180917.5|180827.5|20
1721028550000|2024-07-15 07:29:10|180917.2|180827.2|180904.1|180814.1|180917.2|180827.2|180904.1|180814.1|20
1721028560000|2024-07-15 07:29:20|180901.3|180811.3|180917.4|180827.4|180918.4|180828.4|180901.3|180811.3|23
1721028570000|2024-07-15 07:29:30|180917.8|180827.8|180920.2|180830.2|180925.9|180835.9|180915.1|180825.1|15
1721028580000|2024-07-15 07:29:40|180926.7|180836.7|180933.3|180843.3|180934.2|180844.2|180926.7|180836.7|23
1721028590000|2024-07-15 07:29:50|180933.2|180843.2|180926|180836|180936.9|180846.9|180926|180836|16
1721028600000|2024-07-15 07:30:00|180929.3|180839.3|180951.3|180861.3|180951.3|180861.3|180929.3|180839.3|26
1721028610000|2024-07-15 07:30:10|180949.8|180859.8|180919.9|180829.9|180953.1|180863.1|180919.7|180829.7|21
1721028620000|2024-07-15 07:30:20|180922.1|180832.1|180925.9|180835.9|180926.3|180836.3|180922|180832|10
1721028630000|2024-07-15 07:30:30|180926.8|180836.8|180928.1|180838.1|180928.1|180838.1|180922.9|180832.9|16
1721028640000|2024-07-15 07:30:40|180929.9|180839.9|180937.2|180847.2|180939.8|180849.8|180927.3|180837.3|20
1721028650000|2024-07-15 07:30:50|180938.3|180848.3|180926.5|180836.5|180938.3|180848.3|180923.2|180833.2|19
1721028660000|2024-07-15 07:31:00|180926.6|180836.6|180933.4|180843.4|180933.4|180843.4|180926.6|180836.6|17
1721028670000|2024-07-15 07:31:10|180931.8|180841.8|180908.3|180818.3|180934.9|180844.9|180902|180812|20
1721028680000|2024-07-15 07:31:20|180908.2|180818.2|180907.4|180817.4|180912.5|180822.5|180906.3|180816.3|13
1721028690000|2024-07-15 07:31:30|180911.2|180821.2|180924.6|180834.6|180963.3|180873.3|180911.2|180821.2|30
1721028700000|2024-07-15 07:31:40|180926.3|180836.3|180937.5|180847.5|180939.1|180849.1|180922.9|180832.9|21
1721028710000|2024-07-15 07:31:50|180938.6|180848.6|180948.6|180858.6|180952.7|180862.7|180936.4|180846.4|20
1721028720000|2024-07-15 07:32:00|180949|180859|180944.9|180854.9|180952.5|180862.5|180938|180848|24
1721028730000|2024-07-15 07:32:10|180944.4|180854.4|180941.9|180851.9|180950.4|180860.4|180938.6|180848.6|21
1721028740000|2024-07-15 07:32:20|180939.8|180849.8|180941.5|180851.5|180946.6|180856.6|180939.8|180849.8|14
1721028750000|2024-07-15 07:32:30|180942.7|180852.7|180952.7|180862.7|180957.4|180867.4|180942.7|180852.7|19
1721028760000|2024-07-15 07:32:40|180953.9|180863.9|180957.4|180867.4|180960.2|180870.2|180953.3|180863.3|21
1721028770000|2024-07-15 07:32:50|180957.3|180867.3|180956.9|180866.9|180957.9|180867.9|180955.6|180865.6|7
1721028780000|2024-07-15 07:33:00|180956.7|180866.7|180955.2|180865.2|180956.7|180866.7|180947.6|180857.6|12
1721028790000|2024-07-15 07:33:10|180952.4|180862.4|180957.9|180867.9|180960.9|180870.9|180952.3|180862.3|14
1721028800000|2024-07-15 07:33:20|180959|180869|180957.4|180867.4|180960.3|180870.3|180956.4|180866.4|11
1721028810000|2024-07-15 07:33:30|180958|180868|180955.4|180865.4|180958.1|180868.1|180955.4|180865.4|9
1721028820000|2024-07-15 07:33:40|180956.1|180866.1|180965.2|180875.2|180968|180878|180956.1|180866.1|10
1721028830000|2024-07-15 07:33:50|180964.8|180874.8|180961.3|180871.3|180965.5|180875.5|180961.1|180871.1|18
1721028840000|2024-07-15 07:34:00|180962.3|180872.3|180971.3|180881.3|180973.2|180883.2|180962.3|180872.3|21
1721028850000|2024-07-15 07:34:10|180971.1|180881.1|180974.5|180884.5|180974.5|180884.5|180970.9|180880.9|10
1721028860000|2024-07-15 07:34:20|180972.9|180882.9|180972.3|180882.3|180975|180885|180971.6|180881.6|11
1721028870000|2024-07-15 07:34:30|180971.1|180881.1|181060.2|180970.2|181068.2|180978.2|180962.5|180872.5|25
1721028880000|2024-07-15 07:34:40|181062.4|180972.4|181051.7|180961.7|181062.4|180972.4|181040.6|180950.6|13
1721028890000|2024-07-15 07:34:50|181051|180961|181044.8|180954.8|181051.1|180961.1|181044.8|180954.8|15
1721028900000|2024-07-15 07:35:00|181044.9|180954.9|181054.9|180964.9|181056.8|180966.8|181044.9|180954.9|16
1721028910000|2024-07-15 07:35:10|181055.1|180965.1|181053.9|180963.9|181058.5|180968.5|181053.7|180963.7|20
1721028920000|2024-07-15 07:35:20|181053.6|180963.6|181057.3|180967.3|181057.7|180967.7|181053.6|180963.6|18
1721028930000|2024-07-15 07:35:30|181058.2|180968.2|181051|180961|181058.2|180968.2|181049.1|180959.1|13
1721028940000|2024-07-15 07:35:40|181050.3|180960.3|181053.4|180963.4|181055.4|180965.4|181049.8|180959.8|25
1721028950000|2024-07-15 07:35:50|181053.9|180963.9|181064.4|180974.4|181065.3|180975.3|181053.9|180963.9|14
1721028960000|2024-07-15 07:36:00|181065.2|180975.2|181069.5|180979.5|181072.6|180982.6|181065.2|180975.2|13
1721028970000|2024-07-15 07:36:10|181069.4|180979.4|181067.7|180977.7|181070.8|180980.8|181056.3|180966.3|20
1721028980000|2024-07-15 07:36:20|181066.9|180976.9|181057.9|180967.9|181066.9|180976.9|181053.9|180963.9|21
1721028990000|2024-07-15 07:36:30|181055.7|180965.7|181024.7|180934.7|181056.4|180966.4|181023.2|180933.2|15
1721029000000|2024-07-15 07:36:40|181023.7|180933.7|181049.1|180959.1|181051.8|180961.8|181023.7|180933.7|21
1721029010000|2024-07-15 07:36:50|181049|180959|181017.7|180927.7|181049|180959|181014.4|180924.4|19
1721029020000|2024-07-15 07:37:00|181017.8|180927.8|181011.7|180921.7|181017.8|180927.8|181011.6|180921.6|10
1721029030000|2024-07-15 07:37:10|181011.8|180921.8|181004.3|180914.3|181016.6|180926.6|181001.9|180911.9|15
1721029040000|2024-07-15 07:37:20|181004.5|180914.5|181016|180926|181016.6|180926.6|181004.5|180914.5|17
1721029050000|2024-07-15 07:37:30|181014.3|180924.3|181013.3|180923.3|181020|180930|181010.6|180920.6|21
1721029060000|2024-07-15 07:37:40|181015.4|180925.4|181016.9|180926.9|181016.9|180926.9|181015.4|180925.4|8
1721029070000|2024-07-15 07:37:50|181016.6|180926.6|181015.3|180925.3|181016.6|180926.6|181010.2|180920.2|12
1721029080000|2024-07-15 07:38:00|181015.4|180925.4|181008.5|180918.5|181015.8|180925.8|181005.3|180915.3|14
1721029090000|2024-07-15 07:38:10|181010.2|180920.2|181012.9|180922.9|181012.9|180922.9|181010.1|180920.1|13
1721029100000|2024-07-15 07:38:20|181013.2|180923.2|181009.3|180919.3|181013.2|180923.2|181009.3|180919.3|13
1721029110000|2024-07-15 07:38:30|181008.8|180918.8|181009.1|180919.1|181010.4|180920.4|181003.4|180913.4|21
1721029120000|2024-07-15 07:38:40|181012.2|180922.2|181017.8|180927.8|181018.3|180928.3|181012.2|180922.2|12
1721029130000|2024-07-15 07:38:50|181017.7|180927.7|181010.6|180920.6|181017.7|180927.7|181008.5|180918.5|6
1721029140000|2024-07-15 07:39:00|181009.9|180919.9|181007|180917|181010.3|180920.3|181004.4|180914.4|13
1721029150000|2024-07-15 07:39:10|181006.9|180916.9|180937|180847|181006.9|180916.9|180937|180847|9
1721029160000|2024-07-15 07:39:20|180940.1|180850.1|180975.4|180885.4|180976.2|180886.2|180940.1|180850.1|25
1721029170000|2024-07-15 07:39:30|180974.9|180884.9|180982.4|180892.4|180987.1|180897.1|180974.5|180884.5|22
1721029180000|2024-07-15 07:39:40|180983.8|180893.8|180994.9|180904.9|180995.3|180905.3|180983.8|180893.8|11
1721029190000|2024-07-15 07:39:50|180994.1|180904.1|180998.3|180908.3|181000|180910|180988|180898|18
1721029200000|2024-07-15 07:40:00|181013.4|180923.4|181013|180923|181013.7|180923.7|181006.9|180916.9|20
1721029210000|2024-07-15 07:40:10|181010.7|180920.7|181033.4|180943.4|181038.5|180948.5|181010.7|180920.7|31
1721029220000|2024-07-15 07:40:20|181033.8|180943.8|181029.5|180939.5|181036.9|180946.9|181023.5|180933.5|23
1721029230000|2024-07-15 07:40:30|181029.4|180939.4|181028|180938|181029.8|180939.8|181023.1|180933.1|18
1721029240000|2024-07-15 07:40:40|181033.6|180943.6|181015.6|180925.6|181033.6|180943.6|181015.5|180925.5|24
1721029250000|2024-07-15 07:40:50|181017.2|180927.2|181017.2|180927.2|181021.8|180931.8|181016.2|180926.2|20
1721029260000|2024-07-15 07:41:00|181016.9|180926.9|181014.3|180924.3|181020.7|180930.7|181013.6|180923.6|25
1721029270000|2024-07-15 07:41:10|181013.3|180923.3|181004.5|180914.5|181016.1|180926.1|181003.6|180913.6|27
1721029280000|2024-07-15 07:41:20|181004.4|180914.4|180951.3|180861.3|181005.7|180915.7|180951.1|180861.1|26
1721029290000|2024-07-15 07:41:30|180953.7|180863.7|180957.3|180867.3|180957.3|180867.3|180951.4|180861.4|25
1721029300000|2024-07-15 07:41:40|180956.7|180866.7|180955.1|180865.1|180964.5|180874.5|180955.1|180865.1|19
1721029310000|2024-07-15 07:41:50|180950.6|180860.6|180945.7|180855.7|180951.8|180861.8|180942.5|180852.5|20
1721029320000|2024-07-15 07:42:00|180946.8|180856.8|180949.8|180859.8|180949.9|180859.9|180946.2|180856.2|14
1721029330000|2024-07-15 07:42:10|180945.9|180855.9|180943.8|180853.8|180947.6|180857.6|180939.9|180849.9|14
1721029340000|2024-07-15 07:42:20|180945|180855|180942.3|180852.3|180945.1|180855.1|180939.5|180849.5|13
1721029350000|2024-07-15 07:42:30|180942.2|180852.2|180937.4|180847.4|180944|180854|180934.8|180844.8|11
1721029360000|2024-07-15 07:42:40|180937.8|180847.8|180948.2|180858.2|180948.6|180858.6|180937.8|180847.8|12
1721029370000|2024-07-15 07:42:50|180946.5|180856.5|180946.4|180856.4|180946.5|180856.5|180946.2|180856.2|6
1721029380000|2024-07-15 07:43:00|180946.6|180856.6|180956.2|180866.2|180965.3|180875.3|180946.6|180856.6|20
1721029390000|2024-07-15 07:43:10|180956.7|180866.7|180969.6|180879.6|180970.6|180880.6|180956.7|180866.7|17
1721029400000|2024-07-15 07:43:20|180969.5|180879.5|180956.8|180866.8|180969.5|180879.5|180952.7|180862.7|13
1721029410000|2024-07-15 07:43:30|180958.7|180868.7|180958.9|180868.9|180958.9|180868.9|180954.1|180864.1|17
1721029420000|2024-07-15 07:43:40|180959.9|180869.9|180962.7|180872.7|180962.7|180872.7|180959.9|180869.9|10
1721029430000|2024-07-15 07:43:50|180964.8|180874.8|180996.5|180906.5|181004.8|180914.8|180964.8|180874.8|12
1721029440000|2024-07-15 07:44:00|180996.8|180906.8|181000.5|180910.5|181000.5|180910.5|180996|180906|20
1721029450000|2024-07-15 07:44:10|181000.6|180910.6|181007.7|180917.7|181007.7|180917.7|181000.6|180910.6|20
1721029460000|2024-07-15 07:44:20|181006|180916|180999.3|180909.3|181006|180916|180999.3|180909.3|8
1721029470000|2024-07-15 07:44:30|181001.8|180911.8|180989.7|180899.7|181001.8|180911.8|180983.7|180893.7|12
1721029480000|2024-07-15 07:44:40|180990.8|180900.8|180979.3|180889.3|180990.8|180900.8|180976|180886|17
1721029490000|2024-07-15 07:44:50|180978.6|180888.6|180976.9|180886.9|180979.3|180889.3|180976.1|180886.1|7
1721029500000|2024-07-15 07:45:00|180976.5|180886.5|180991.4|180901.4|181042.4|180952.4|180974.2|180884.2|24
1721029510000|2024-07-15 07:45:10|180988.1|180898.1|180983.9|180893.9|180993|180903|180983.9|180893.9|18
1721029520000|2024-07-15 07:45:20|180981.7|180891.7|180966.7|180876.7|180982.3|180892.3|180965.9|180875.9|22
1721029530000|2024-07-15 07:45:30|180966.8|180876.8|180951.6|180861.6|180969.4|180879.4|180950.8|180860.8|24
1721029540000|2024-07-15 07:45:40|180951.1|180861.1|180950.9|180860.9|180953.2|180863.2|180950.8|180860.8|14
1721029550000|2024-07-15 07:45:50|180951.6|180861.6|180946.4|180856.4|180953.9|180863.9|180940.2|180850.2|19
1721029560000|2024-07-15 07:46:00|180946.5|180856.5|180951.5|180861.5|180955.7|180865.7|180944.1|180854.1|29
1721029570000|2024-07-15 07:46:10|180951.7|180861.7|180923.2|180833.2|180954.6|180864.6|180916.8|180826.8|17
1721029580000|2024-07-15 07:46:20|180922.1|180832.1|180901.2|180811.2|180924.3|180834.3|180888.6|180798.6|19
1721029590000|2024-07-15 07:46:30|180900.1|180810.1|180901.1|180811.1|180902.1|180812.1|180898.3|180808.3|25
1721029600000|2024-07-15 07:46:40|180900.5|180810.5|180907.2|180817.2|180907.2|180817.2|180899|180809|15
1721029610000|2024-07-15 07:46:50|180908|180818|180908.1|180818.1|180912.7|180822.7|180905.9|180815.9|20
1721029620000|2024-07-15 07:47:00|180912.7|180822.7|180915.9|180825.9|180919.5|180829.5|180911.4|180821.4|24
1721029630000|2024-07-15 07:47:10|180915.8|180825.8|180916.6|180826.6|180916.7|180826.7|180909.7|180819.7|15
1721029640000|2024-07-15 07:47:20|180916.5|180826.5|180913.5|180823.5|180918.3|180828.3|180907.3|180817.3|20
1721029650000|2024-07-15 07:47:30|180915.3|180825.3|180938.6|180848.6|180938.6|180848.6|180908.8|180818.8|16
1721029660000|2024-07-15 07:47:40|180941.1|180851.1|180917.6|180827.6|180941.1|180851.1|180914.8|180824.8|15
1721029670000|2024-07-15 07:47:50|180916.8|180826.8|180916.3|180826.3|180917.3|180827.3|180915.9|180825.9|8
1721029680000|2024-07-15 07:48:00|180916.7|180826.7|180896.6|180806.6|180918.4|180828.4|180887.8|180797.8|19
1721029690000|2024-07-15 07:48:10|180897.9|180807.9|180909.1|180819.1|180909.8|180819.8|180897.9|180807.9|12
1721029700000|2024-07-15 07:48:20|180909.7|180819.7|180910.7|180820.7|180912|180822|180909.1|180819.1|18
1721029710000|2024-07-15 07:48:30|180910.6|180820.6|180906.8|180816.8|180911.8|180821.8|180906.8|180816.8|16
1721029720000|2024-07-15 07:48:40|180906.9|180816.9|180912.3|180822.3|180915.5|180825.5|180906.9|180816.9|19
1721029730000|2024-07-15 07:48:50|180911.7|180821.7|180911.7|180821.7|180911.7|180821.7|180911.7|180821.7|1
1721029740000|2024-07-15 07:49:00|180913.2|180823.2|180900.9|180810.9|180913.2|180823.2|180898.8|180808.8|14
1721029750000|2024-07-15 07:49:10|180901.5|180811.5|180908.2|180818.2|180908.7|180818.7|180901.5|180811.5|17
1721029760000|2024-07-15 07:49:20|180909.2|180819.2|180909.4|180819.4|180909.7|180819.7|180909.2|180819.2|4
1721029770000|2024-07-15 07:49:30|180909.9|180819.9|180911.2|180821.2|180911.6|180821.6|180909.7|180819.7|5
1721029780000|2024-07-15 07:49:40|180911.7|180821.7|180909.8|180819.8|180912|180822|180909.8|180819.8|12
1721029790000|2024-07-15 07:49:50|180909.7|180819.7|180908.8|180818.8|180909.7|180819.7|180908.8|180818.8|6
1721029800000|2024-07-15 07:50:00|180908.7|180818.7|180896.1|180806.1|180908.7|180818.7|180896.1|180806.1|11
1721029810000|2024-07-15 07:50:10|180898.7|180808.7|180907.4|180817.4|180907.4|180817.4|180898.7|180808.7|10
1721029820000|2024-07-15 07:50:20|180905.6|180815.6|180911.6|180821.6|180912.3|180822.3|180905.6|180815.6|8
1721029830000|2024-07-15 07:50:30|180913|180823|180916.9|180826.9|180933.8|180843.8|180913|180823|17
1721029840000|2024-07-15 07:50:40|180919.2|180829.2|180932.2|180842.2|180933.6|180843.6|180916.5|180826.5|26
1721029850000|2024-07-15 07:50:50|180931.3|180841.3|180923.7|180833.7|180932.2|180842.2|180920|180830|13
1721029860000|2024-07-15 07:51:00|180924.3|180834.3|180920.2|180830.2|180930|180840|180920|180830|15
1721029870000|2024-07-15 07:51:10|180920.4|180830.4|180918.9|180828.9|180920.4|180830.4|180917|180827|11
1721029880000|2024-07-15 07:51:20|180919|180829|180921.1|180831.1|180922|180832|180919|180829|7
1721029890000|2024-07-15 07:51:30|180922|180832|180922.8|180832.8|180923.4|180833.4|180921.2|180831.2|8
1721029900000|2024-07-15 07:51:40|180923.4|180833.4|180922.9|180832.9|180924.4|180834.4|180922.9|180832.9|7
1721029910000|2024-07-15 07:51:50|180922|180832|180918.6|180828.6|180923.1|180833.1|180918.3|180828.3|17
1721029920000|2024-07-15 07:52:00|180918.4|180828.4|180919|180829|180919|180829|180918.3|180828.3|4
1721029930000|2024-07-15 07:52:10|180918.8|180828.8|180908|180818|180919.9|180829.9|180908|180818|16
1721029940000|2024-07-15 07:52:20|180908.1|180818.1|180900.4|180810.4|180908.2|180818.2|180896.9|180806.9|18
1721029950000|2024-07-15 07:52:30|180900.6|180810.6|180900|180810|180902.3|180812.3|180899.2|180809.2|14
1721029960000|2024-07-15 07:52:40|180899.1|180809.1|180892.2|180802.2|180899.1|180809.1|180891.5|180801.5|15
1721029970000|2024-07-15 07:52:50|180890.9|180800.9|180895.4|180805.4|180895.4|180805.4|180888.3|180798.3|27
1721029980000|2024-07-15 07:53:00|180895.5|180805.5|180915.4|180825.4|180916.5|180826.5|180895.5|180805.5|11
1721029990000|2024-07-15 07:53:10|180915.3|180825.3|180912.8|180822.8|180915.3|180825.3|180908.2|180818.2|5
1721030000000|2024-07-15 07:53:20|180913.6|180823.6|180918.9|180828.9|180918.9|180828.9|180913.6|180823.6|13
1721030010000|2024-07-15 07:53:30|180918.1|180828.1|180914.7|180824.7|180918.1|180828.1|180913.2|180823.2|7
1721030020000|2024-07-15 07:53:40|180914.8|180824.8|180913.1|180823.1|180915.3|180825.3|180913.1|180823.1|4
1721030030000|2024-07-15 07:53:50|180913.5|180823.5|180914.5|180824.5|180914.5|180824.5|180912.8|180822.8|12
1721030040000|2024-07-15 07:54:00|180915.7|180825.7|180914.2|180824.2|180918.9|180828.9|180914.2|180824.2|18
1721030050000|2024-07-15 07:54:10|180913.5|180823.5|180913|180823|180913.5|180823.5|180912.8|180822.8|3
1721030060000|2024-07-15 07:54:20|180912.8|180822.8|180898|180808|180912.8|180822.8|180898|180808|9
1721030070000|2024-07-15 07:54:30|180898.1|180808.1|180898.1|180808.1|180898.4|180808.4|180897.5|180807.5|7
1721030080000|2024-07-15 07:54:40|180897.8|180807.8|180900.2|180810.2|180900.3|180810.3|180897.8|180807.8|7
1721030090000|2024-07-15 07:54:50|180900.3|180810.3|180899.2|180809.2|180900.3|180810.3|180898.3|180808.3|6
1721030100000|2024-07-15 07:55:00|180900.1|180810.1|180901.1|180811.1|180901.6|180811.6|180899.4|180809.4|17
1721030110000|2024-07-15 07:55:10|180899.6|180809.6|180895.1|180805.1|180899.6|180809.6|180894.8|180804.8|6
1721030120000|2024-07-15 07:55:20|180894.2|180804.2|180883.4|180793.4|180894.2|180804.2|180882.6|180792.6|8
1721030130000|2024-07-15 07:55:30|180883.3|180793.3|180888.9|180798.9|180890.7|180800.7|180883.2|180793.2|18
1721030140000|2024-07-15 07:55:40|180889.1|180799.1|180890.8|180800.8|180890.8|180800.8|180889.1|180799.1|7
1721030150000|2024-07-15 07:55:50|180891|180801|180893.1|180803.1|180893.9|180803.9|180891|180801|7
1721030160000|2024-07-15 07:56:00|180894.4|180804.4|180888.6|180798.6|180894.4|180804.4|180888.6|180798.6|7
1721030170000|2024-07-15 07:56:10|180890.4|180800.4|180880.3|180790.3|180890.4|180800.4|180880.3|180790.3|17
1721030180000|2024-07-15 07:56:20|180880.4|180790.4|180879.4|180789.4|180880.7|180790.7|180879.3|180789.3|10
1721030190000|2024-07-15 07:56:30|180879.7|180789.7|180892.2|180802.2|180892.3|180802.3|180879|180789|18
1721030200000|2024-07-15 07:56:40|180891.6|180801.6|180891.6|180801.6|180892.2|180802.2|180891.1|180801.1|10
1721030210000|2024-07-15 07:56:50|180892.1|180802.1|180895.4|180805.4|180896.1|180806.1|180891.6|180801.6|12
1721030220000|2024-07-15 07:57:00|180893.2|180803.2|180894.1|180804.1|180894.6|180804.6|180893.2|180803.2|14
1721030230000|2024-07-15 07:57:10|180894.2|180804.2|180896.8|180806.8|180896.8|180806.8|180893.4|180803.4|8
1721030240000|2024-07-15 07:57:20|180896.5|180806.5|180898.6|180808.6|180899|180809|180895.6|180805.6|17
1721030250000|2024-07-15 07:57:30|180897.7|180807.7|180888|180798|180897.7|180807.7|180888|180798|19
1721030260000|2024-07-15 07:57:40|180888.5|180798.5|180851.6|180761.6|180888.5|180798.5|180826.8|180736.8|18
1721030270000|2024-07-15 07:57:50|180851|180761|180841.5|180751.5|180851.8|180761.8|180841.1|180751.1|11
1721030280000|2024-07-15 07:58:00|180840.5|180750.5|180839.9|180749.9|180841.5|180751.5|180838.9|180748.9|19
1721030290000|2024-07-15 07:58:10|180839.1|180749.1|180844.2|180754.2|180845|180755|180839.1|180749.1|12
1721030300000|2024-07-15 07:58:20|180844.1|180754.1|180843.9|180753.9|180844.7|180754.7|180841.9|180751.9|13
1721030310000|2024-07-15 07:58:30|180843.8|180753.8|180836.3|180746.3|180843.9|180753.9|180836.1|180746.1|12
1721030320000|2024-07-15 07:58:40|180834.7|180744.7|180838.3|180748.3|180838.3|180748.3|180834.3|180744.3|13
1721030330000|2024-07-15 07:58:50|180838.6|180748.6|180837.7|180747.7|180838.7|180748.7|180837.1|180747.1|7
1721030340000|2024-07-15 07:59:00|180837.4|180747.4|180848.3|180758.3|180850.5|180760.5|180837.4|180747.4|15
1721030350000|2024-07-15 07:59:10|180849|180759|180844.1|180754.1|180850.5|180760.5|180844.1|180754.1|18
1721030360000|2024-07-15 07:59:20|180844.2|180754.2|180834.9|180744.9|180845.6|180755.6|180833.3|180743.3|20
1721030370000|2024-07-15 07:59:30|180835|180745|180834.4|180744.4|180835.4|180745.4|180834.3|180744.3|10
1721030380000|2024-07-15 07:59:40|180835.7|180745.7|180842.6|180752.6|180842.7|180752.7|180835.7|180745.7|11
1721030390000|2024-07-15 07:59:50|180844|180754|180834.7|180744.7|180844|180754|180828.1|180738.1|8
1721030400000|2024-07-15 08:00:00|180835.3|180745.3|180829.9|180739.9|180837.5|180747.5|180826.3|180736.3|17
1721030410000|2024-07-15 08:00:10|180827.5|180737.5|180821.2|180731.2|180827.5|180737.5|180821.2|180731.2|16
1721030420000|2024-07-15 08:00:20|180820.6|180730.6|180821.3|180731.3|180821.5|180731.5|180820.6|180730.6|7
1721030430000|2024-07-15 08:00:30|180820.2|180730.2|180818|180728|180820.2|180730.2|180816.5|180726.5|7
1721030440000|2024-07-15 08:00:40|180818.1|180728.1|180844.9|180754.9|180862.5|180772.5|180818.1|180728.1|18
1721030450000|2024-07-15 08:00:50|180844.8|180754.8|180848.1|180758.1|180848.1|180758.1|180844.2|180754.2|19
1721030460000|2024-07-15 08:01:00|180848.6|180758.6|180846.3|180756.3|180848.6|180758.6|180846.3|180756.3|4
1721030470000|2024-07-15 08:01:10|180846.4|180756.4|180843.4|180753.4|180847|180757|180841.8|180751.8|13
1721030480000|2024-07-15 08:01:20|180841.3|180751.3|180836.7|180746.7|180841.9|180751.9|180833.7|180743.7|14
1721030490000|2024-07-15 08:01:30|180836.6|180746.6|180835.8|180745.8|180838.7|180748.7|180835.8|180745.8|13
1721030500000|2024-07-15 08:01:40|180834.5|180744.5|180847.5|180757.5|180847.7|180757.7|180833.4|180743.4|23
1721030510000|2024-07-15 08:01:50|180847.7|180757.7|180846|180756|180848.4|180758.4|180845.8|180755.8|15
1721030520000|2024-07-15 08:02:00|180846.8|180756.8|180851.3|180761.3|180851.3|180761.3|180846.8|180756.8|7
1721030530000|2024-07-15 08:02:10|180850.8|180760.8|180844.8|180754.8|180850.8|180760.8|180844.8|180754.8|9
1721030540000|2024-07-15 08:02:20|180844.7|180754.7|180849|180759|180849|180759|180840.1|180750.1|17
1721030550000|2024-07-15 08:02:30|180849.7|180759.7|180852.3|180762.3|180852.6|180762.6|180849.4|180759.4|11
1721030560000|2024-07-15 08:02:40|180852.6|180762.6|180852.6|180762.6|180852.6|180762.6|180852.6|180762.6|1
1721030570000|2024-07-15 08:02:50|180852.4|180762.4|180851.4|180761.4|180852.4|180762.4|180851.1|180761.1|11
1721030580000|2024-07-15 08:03:00|180851.6|180761.6|180853.5|180763.5|180866.6|180776.6|180851.6|180761.6|18
1721030590000|2024-07-15 08:03:10|180854|180764|180855.1|180765.1|180855.6|180765.6|180854|180764|9
1721030600000|2024-07-15 08:03:20|180855|180765|180852.6|180762.6|180855|180765|180852.4|180762.4|6
1721030610000|2024-07-15 08:03:30|180852.9|180762.9|180849.7|180759.7|180852.9|180762.9|180849.5|180759.5|7
1721030620000|2024-07-15 08:03:40|180850.6|180760.6|180854|180764|180854|180764|180850.1|180760.1|9
1721030630000|2024-07-15 08:03:50|180853.8|180763.8|180849.7|180759.7|180853.8|180763.8|180848|180758|15
1721030640000|2024-07-15 08:04:00|180849.8|180759.8|180850.7|180760.7|180850.8|180760.8|180848.2|180758.2|13
1721030650000|2024-07-15 08:04:10|180851.1|180761.1|180854.1|180764.1|180854.4|180764.4|180851.1|180761.1|9
1721030660000|2024-07-15 08:04:20|180854|180764|180856.1|180766.1|180856.1|180766.1|180854|180764|5
1721030670000|2024-07-15 08:04:30|180856.2|180766.2|180856.5|180766.5|180857.6|180767.6|180856.1|180766.1|6
1721030680000|2024-07-15 08:04:40|180856.4|180766.4|180856.4|180766.4|180856.4|180766.4|180856.4|180766.4|1
1721030690000|2024-07-15 08:04:50|180854.4|180764.4|180845|180755|180854.6|180764.6|180845|180755|14
1721030700000|2024-07-15 08:05:00|180845.4|180755.4|180840.6|180750.6|180845.4|180755.4|180840.2|180750.2|13
1721030710000|2024-07-15 08:05:10|180841.1|180751.1|180843.5|180753.5|180843.5|180753.5|180841.1|180751.1|6
1721030720000|2024-07-15 08:05:20|180843.6|180753.6|180871.5|180781.5|180871.5|180781.5|180843.6|180753.6|24
1721030730000|2024-07-15 08:05:30|180872.2|180782.2|180873|180783|180873|180783|180872.2|180782.2|7
1721030740000|2024-07-15 08:05:40|180872|180782|180872.5|180782.5|180874.8|180784.8|180870.7|180780.7|9
1721030750000|2024-07-15 08:05:50|180872.7|180782.7|180874.9|180784.9|180875.1|180785.1|180872.7|180782.7|8
1721030760000|2024-07-15 08:06:00|180875.1|180785.1|180875.7|180785.7|180875.7|180785.7|180874.8|180784.8|8
1721030770000|2024-07-15 08:06:10|180874.5|180784.5|180885.3|180795.3|180886.4|180796.4|180874.5|180784.5|16
1721030780000|2024-07-15 08:06:20|180883.6|180793.6|180856.8|180766.8|180886.9|180796.9|180856.7|180766.7|13
1721030790000|2024-07-15 08:06:30|180856.1|180766.1|180785.1|180695.1|180857.3|180767.3|180785.1|180695.1|19
1721030800000|2024-07-15 08:06:40|180785.7|180695.7|180790.5|180700.5|180790.5|180700.5|180782.6|180692.6|16
1721030810000|2024-07-15 08:06:50|180790.4|180700.4|180730.2|180640.2|180793.1|180703.1|180730.2|180640.2|23
1721030820000|2024-07-15 08:07:00|180786.3|180696.3|180739.3|180649.3|180786.3|180696.3|180737.8|180647.8|22
1721030830000|2024-07-15 08:07:10|180739.7|180649.7|180737.5|180647.5|180741.9|180651.9|180735.8|180645.8|26
1721030840000|2024-07-15 08:07:20|180738.4|180648.4|180740.7|180650.7|180740.9|180650.9|180738|180648|18
1721030850000|2024-07-15 08:07:30|180716.3|180626.3|180724.6|180634.6|180725.3|180635.3|180708.6|180618.6|22
1721030860000|2024-07-15 08:07:40|180724.4|180634.4|180725.2|180635.2|180727.8|180637.8|180720.6|180630.6|19
1721030870000|2024-07-15 08:07:50|180725.3|180635.3|180731.1|180641.1|180731.7|180641.7|180724.9|180634.9|8
1721030880000|2024-07-15 08:08:00|180731.3|180641.3|180718.7|180628.7|180731.5|180641.5|180714.4|180624.4|19
1721030890000|2024-07-15 08:08:10|180717.8|180627.8|180722|180632|180727.2|180637.2|180713.7|180623.7|22
1721030900000|2024-07-15 08:08:20|180722.1|180632.1|180714.5|180624.5|180722.1|180632.1|180713.3|180623.3|21
1721030910000|2024-07-15 08:08:30|180714|180624|180712.2|180622.2|180714|180624|180711|180621|18
1721030920000|2024-07-15 08:08:40|180712.5|180622.5|180715.7|180625.7|180721.8|180631.8|180711.8|180621.8|22
1721030930000|2024-07-15 08:08:50|180717.5|180627.5|180709.6|180619.6|180718.5|180628.5|180705.1|180615.1|14
1721030940000|2024-07-15 08:09:00|180708|180618|180687.9|180597.9|180708.3|180618.3|180683.3|180593.3|24
1721030950000|2024-07-15 08:09:10|180692.9|180602.9|180691.2|180601.2|180694|180604|180689.8|180599.8|20
1721030960000|2024-07-15 08:09:20|180687.4|180597.4|180696.4|180606.4|180696.4|180606.4|180687.4|180597.4|12
1721030970000|2024-07-15 08:09:30|180698|180608|180714.9|180624.9|180715.5|180625.5|180697.5|180607.5|16
1721030980000|2024-07-15 08:09:40|180718.1|180628.1|180701.1|180611.1|180718.1|180628.1|180699.6|180609.6|16
1721030990000|2024-07-15 08:09:50|180702.4|180612.4|180703|180613|180703|180613|180702.2|180612.2|8
1721031000000|2024-07-15 08:10:00|180703.4|180613.4|180682.1|180592.1|180705.7|180615.7|180679.1|180589.1|18
1721031010000|2024-07-15 08:10:10|180682.3|180592.3|180695.9|180605.9|180696.6|180606.6|180680.2|180590.2|15
1721031020000|2024-07-15 08:10:20|180696.4|180606.4|180697|180607|180698.1|180608.1|180695.9|180605.9|16
1721031030000|2024-07-15 08:10:30|180697.6|180607.6|180675.1|180585.1|180724.9|180634.9|180675.1|180585.1|18
1721031040000|2024-07-15 08:10:40|180683.6|180593.6|180678.1|180588.1|180686.1|180596.1|180673.7|180583.7|13
1721031050000|2024-07-15 08:10:50|180678|180588|180675.1|180585.1|180678|180588|180675.1|180585.1|5
1721031060000|2024-07-15 08:11:00|180677.6|180587.6|180684|180594|180686.6|180596.6|180677.6|180587.6|9
1721031070000|2024-07-15 08:11:10|180683.1|180593.1|180683|180593|180683.1|180593.1|180682.4|180592.4|7
1721031080000|2024-07-15 08:11:20|180683.1|180593.1|180682.3|180592.3|180683.1|180593.1|180680.6|180590.6|5
1721031090000|2024-07-15 08:11:30|180681.7|180591.7|180685.9|180595.9|180686|180596|180681|180591|9
1721031100000|2024-07-15 08:11:40|180686.9|180596.9|180682.1|180592.1|180686.9|180596.9|180680.9|180590.9|12
1721031110000|2024-07-15 08:11:50|180684|180594|180683.9|180593.9|180684|180594|180683.9|180593.9|2
1721031120000|2024-07-15 08:12:00|180682.5|180592.5|180683.3|180593.3|180684.4|180594.4|180682.3|180592.3|9
1721031130000|2024-07-15 08:12:10|180683.2|180593.2|180683.1|180593.1|180684.3|180594.3|180683.1|180593.1|7
1721031140000|2024-07-15 08:12:20|180683|180593|180679.8|180589.8|180683|180593|180679.5|180589.5|9
1721031150000|2024-07-15 08:12:30|180678.8|180588.8|180682.4|180592.4|180682.4|180592.4|180678.8|180588.8|8
1721031160000|2024-07-15 08:12:40|180683|180593|180702.6|180612.6|180703.3|180613.3|180682.7|180592.7|13
1721031170000|2024-07-15 08:12:50|180702.5|180612.5|180716.4|180626.4|180718.3|180628.3|180699.8|180609.8|24
1721031180000|2024-07-15 08:13:00|180717.1|180627.1|180671|180581|180717.1|180627.1|180660.6|180570.6|18
1721031190000|2024-07-15 08:13:10|180672.2|180582.2|180658.1|180568.1|180676.5|180586.5|180657.5|180567.5|11
1721031200000|2024-07-15 08:13:20|180658|180568|180659.9|180569.9|180662.6|180572.6|180658|180568|14
1721031210000|2024-07-15 08:13:30|180660|180570|180664.3|180574.3|180664.7|180574.7|180660|180570|22
1721031220000|2024-07-15 08:13:40|180662.6|180572.6|180673.8|180583.8|180673.8|180583.8|180662.1|180572.1|14
1721031230000|2024-07-15 08:13:50|180674|180584|180680.1|180590.1|180704.2|180614.2|180673.9|180583.9|24
1721031240000|2024-07-15 08:14:00|180680.2|180590.2|180685.5|180595.5|180697|180607|180680.1|180590.1|24
1721031250000|2024-07-15 08:14:10|180685.7|180595.7|180690.5|180600.5|180691|180601|180685.7|180595.7|16
1721031260000|2024-07-15 08:14:20|180690.3|180600.3|180697.9|180607.9|180698.2|180608.2|180688.8|180598.8|18
1721031270000|2024-07-15 08:14:30|180698|180608|180688|180598|180698|180608|180687.4|180597.4|13
1721031280000|2024-07-15 08:14:40|180690.8|180600.8|180685.3|180595.3|180692.9|180602.9|180685.3|180595.3|17
1721031290000|2024-07-15 08:14:50|180682.6|180592.6|180684.9|180594.9|180685|180595|180682.6|180592.6|6
1721031300000|2024-07-15 08:15:00|180687.4|180597.4|180630|180540|180688.4|180598.4|180621|180531|27
1721031310000|2024-07-15 08:15:10|180629.3|180539.3|180631.4|180541.4|180633.2|180543.2|180628.7|180538.7|22
1721031320000|2024-07-15 08:15:20|180629.7|180539.7|180632.4|180542.4|180632.5|180542.5|180629.7|180539.7|12
1721031330000|2024-07-15 08:15:30|180631|180541|180632.1|180542.1|180637.7|180547.7|180630.7|180540.7|16
1721031340000|2024-07-15 08:15:40|180631.4|180541.4|180615|180525|180631.4|180541.4|180614.6|180524.6|20
1721031350000|2024-07-15 08:15:50|180615.1|180525.1|180613.6|180523.6|180627.1|180537.1|180613.4|180523.4|19
1721031360000|2024-07-15 08:16:00|180613.8|180523.8|180617.8|180527.8|180619.3|180529.3|180613|180523|18
1721031370000|2024-07-15 08:16:10|180619.3|180529.3|180614.8|180524.8|180619.3|180529.3|180614.8|180524.8|15
1721031380000|2024-07-15 08:16:20|180612.6|180522.6|180618.9|180528.9|180620.1|180530.1|180612.6|180522.6|15
1721031390000|2024-07-15 08:16:30|180619|180529|180611.1|180521.1|180619.1|180529.1|180611.1|180521.1|16
1721031400000|2024-07-15 08:16:40|180610.9|180520.9|180597.1|180507.1|180610.9|180520.9|180584.2|180494.2|27
1721031410000|2024-07-15 08:16:50|180598.9|180508.9|180609.9|180519.9|180620|180530|180598.9|180508.9|19
1721031420000|2024-07-15 08:17:00|180611.4|180521.4|180613.4|180523.4|180614.3|180524.3|180607.6|180517.6|17
1721031430000|2024-07-15 08:17:10|180612.4|180522.4|180615|180525|180615|180525|180611.5|180521.5|11
1721031440000|2024-07-15 08:17:20|180614.7|180524.7|180625.2|180535.2|180625.2|180535.2|180614.6|180524.6|14
1721031450000|2024-07-15 08:17:30|180623.7|180533.7|180621.3|180531.3|180623.7|180533.7|180619.1|180529.1|19
1721031460000|2024-07-15 08:17:40|180620.6|180530.6|180617.5|180527.5|180620.6|180530.6|180614.2|180524.2|20
1721031470000|2024-07-15 08:17:50|180615.8|180525.8|180619.7|180529.7|180626.2|180536.2|180615.8|180525.8|14
1721031480000|2024-07-15 08:18:00|180620.4|180530.4|180613.3|180523.3|180620.4|180530.4|180608.7|180518.7|16
1721031490000|2024-07-15 08:18:10|180613.1|180523.1|180611.7|180521.7|180613.1|180523.1|180610.9|180520.9|17
1721031500000|2024-07-15 08:18:20|180612.1|180522.1|180603.3|180513.3|180612.1|180522.1|180600.9|180510.9|14
1721031510000|2024-07-15 08:18:30|180602.6|180512.6|180598.7|180508.7|180603|180513|180596.2|180506.2|14
1721031520000|2024-07-15 08:18:40|180598.1|180508.1|180604|180514|180604|180514|180598|180508|12
1721031530000|2024-07-15 08:18:50|180604.1|180514.1|180614.1|180524.1|180614.1|180524.1|180604|180514|13
1721031540000|2024-07-15 08:19:00|180614|180524|180620.5|180530.5|180621.2|180531.2|180614|180524|4
1721031550000|2024-07-15 08:19:10|180620.6|180530.6|180608.9|180518.9|180620.6|180530.6|180608.6|180518.6|13
1721031560000|2024-07-15 08:19:20|180610.5|180520.5|180614.3|180524.3|180614.4|180524.4|180610.5|180520.5|8
1721031570000|2024-07-15 08:19:30|180614.4|180524.4|180614.4|180524.4|180614.4|180524.4|180614.4|180524.4|1
1721031580000|2024-07-15 08:19:40|180611.4|180521.4|180613.4|180523.4|180614.5|180524.5|180611.4|180521.4|6
1721031590000|2024-07-15 08:19:50|180614.6|180524.6|180615.4|180525.4|180617.3|180527.3|180610.9|180520.9|19
1721031600000|2024-07-15 08:20:00|180615.2|180525.2|180613.3|180523.3|180615.4|180525.4|180613.1|180523.1|10
1721031610000|2024-07-15 08:20:10|180613.4|180523.4|180616.4|180526.4|180616.4|180526.4|180613.4|180523.4|5
1721031620000|2024-07-15 08:20:20|180613.9|180523.9|180631.9|180541.9|180636.4|180546.4|180613.1|180523.1|17
1721031630000|2024-07-15 08:20:30|180631|180541|180639.4|180549.4|180640.6|180550.6|180629.7|180539.7|15
1721031640000|2024-07-15 08:20:40|180638.1|180548.1|180683.3|180593.3|180684.6|180594.6|180637.8|180547.8|28
1721031650000|2024-07-15 08:20:50|180682.2|180592.2|180673.5|180583.5|180682.2|180592.2|180671.4|180581.4|22
1721031660000|2024-07-15 08:21:00|180673.7|180583.7|180666|180576|180673.7|180583.7|180666|180576|13
1721031670000|2024-07-15 08:21:10|180668.5|180578.5|180665.4|180575.4|180669.9|180579.9|180663.3|180573.3|15
1721031680000|2024-07-15 08:21:20|180665.3|180575.3|180668.3|180578.3|180671.9|180581.9|180664.1|180574.1|14
1721031690000|2024-07-15 08:21:30|180669.1|180579.1|180671.7|180581.7|180671.9|180581.9|180666.8|180576.8|17
1721031700000|2024-07-15 08:21:40|180698.4|180608.4|180693.8|180603.8|180698.4|180608.4|180685.5|180595.5|19
1721031710000|2024-07-15 08:21:50|180694.2|180604.2|180688.4|180598.4|180694.7|180604.7|180683.3|180593.3|20
1721031720000|2024-07-15 08:22:00|180686.8|180596.8|180685.2|180595.2|180686.8|180596.8|180683.5|180593.5|7
1721031730000|2024-07-15 08:22:10|180685.4|180595.4|180687.7|180597.7|180688.8|180598.8|180685.4|180595.4|8
1721031740000|2024-07-15 08:22:20|180687.8|180597.8|180696.4|180606.4|180696.4|180606.4|180685.8|180595.8|14
1721031750000|2024-07-15 08:22:30|180696.3|180606.3|180695.8|180605.8|180698.6|180608.6|180691.4|180601.4|15
1721031760000|2024-07-15 08:22:40|180696.5|180606.5|180696.2|180606.2|180696.5|180606.5|180696.2|180606.2|2
1721031770000|2024-07-15 08:22:50|180694|180604|180696.7|180606.7|180697.2|180607.2|180694|180604|9
1721031780000|2024-07-15 08:23:00|180696.8|180606.8|180690.7|180600.7|180734.4|180644.4|180690.1|180600.1|13
1721031790000|2024-07-15 08:23:10|180676.5|180586.5|180711.1|180621.1|180715.8|180625.8|180670.3|180580.3|18
1721031800000|2024-07-15 08:23:20|180711.2|180621.2|180709.8|180619.8|180711.2|180621.2|180706.3|180616.3|12
1721031810000|2024-07-15 08:23:30|180707.6|180617.6|180717.5|180627.5|180718|180628|180707.6|180617.6|13
1721031820000|2024-07-15 08:23:40|180717.4|180627.4|180718|180628|180718.3|180628.3|180715.2|180625.2|10
1721031830000|2024-07-15 08:23:50|180718.1|180628.1|180718.3|180628.3|180720|180630|180715.6|180625.6|13
1721031840000|2024-07-15 08:24:00|180718.9|180628.9|180711.6|180621.6|180720.4|180630.4|180710.8|180620.8|18
1721031850000|2024-07-15 08:24:10|180712.2|180622.2|180715|180625|180715|180625|180711.5|180621.5|11
1721031860000|2024-07-15 08:24:20|180675|180585|180682.7|180592.7|180682.7|180592.7|180672.2|180582.2|22
1721031870000|2024-07-15 08:24:30|180681.6|180591.6|180672.3|180582.3|180683.7|180593.7|180671|180581|20
1721031880000|2024-07-15 08:24:40|180674|180584|180671.5|180581.5|180674.4|180584.4|180671|180581|7
1721031890000|2024-07-15 08:24:50|180670.3|180580.3|180681.7|180591.7|180681.7|180591.7|180667.8|180577.8|23
1721031900000|2024-07-15 08:25:00|180681.8|180591.8|180680|180590|180686.4|180596.4|180680|180590|16
1721031910000|2024-07-15 08:25:10|180677.7|180587.7|180675.2|180585.2|180677.7|180587.7|180673.8|180583.8|7
1721031920000|2024-07-15 08:25:20|180675.3|180585.3|180671.5|180581.5|180675.6|180585.6|180670.5|180580.5|12
1721031930000|2024-07-15 08:25:30|180670.7|180580.7|180658.8|180568.8|180670.7|180580.7|180658.8|180568.8|15
1721031940000|2024-07-15 08:25:40|180656.1|180566.1|180657.5|180567.5|180657.5|180567.5|180654.3|180564.3|16
1721031950000|2024-07-15 08:25:50|180658.4|180568.4|180689.8|180599.8|180689.9|180599.9|180658.4|180568.4|24
1721031960000|2024-07-15 08:26:00|180691.9|180601.9|180691.2|180601.2|180699.9|180609.9|180689.2|180599.2|25
1721031970000|2024-07-15 08:26:10|180696.1|180606.1|180701.8|180611.8|180707.5|180617.5|180695|180605|20
1721031980000|2024-07-15 08:26:20|180702|180612|180707.9|180617.9|180711.1|180621.1|180701.2|180611.2|12
1721031990000|2024-07-15 08:26:30|180710.2|180620.2|180701.3|180611.3|180710.2|180620.2|180701.3|180611.3|11
1721032000000|2024-07-15 08:26:40|180701.2|180611.2|180701.4|180611.4|180702.4|180612.4|180701|180611|16
1721032010000|2024-07-15 08:26:50|180701.7|180611.7|180701.9|180611.9|180701.9|180611.9|180701.7|180611.7|3
1721032020000|2024-07-15 08:27:00|180701.8|180611.8|180700.5|180610.5|180701.8|180611.8|180700.3|180610.3|4
1721032030000|2024-07-15 08:27:10|180700.6|180610.6|180698.6|180608.6|180700.6|180610.6|180697.3|180607.3|6
1721032040000|2024-07-15 08:27:20|180698|180608|180697.2|180607.2|180698.7|180608.7|180697.2|180607.2|4
1721032050000|2024-07-15 08:27:30|180672.2|180582.2|180676|180586|180682|180592|180672.2|180582.2|9
1721032060000|2024-07-15 08:27:40|180675.1|180585.1|180689.1|180599.1|180689.1|180599.1|180675.1|180585.1|21
1721032070000|2024-07-15 08:27:50|180692.3|180602.3|180699.4|180609.4|180699.4|180609.4|180692.3|180602.3|14
1721032080000|2024-07-15 08:28:00|180699.5|180609.5|180700.4|180610.4|180700.5|180610.5|180698.1|180608.1|9
1721032090000|2024-07-15 08:28:10|180700.3|180610.3|180697.4|180607.4|180700.3|180610.3|180693.5|180603.5|20
1721032100000|2024-07-15 08:28:20|180695.2|180605.2|180694.1|180604.1|180696.1|180606.1|180692.6|180602.6|9
1721032110000|2024-07-15 08:28:30|180692.7|180602.7|180691.7|180601.7|180696.9|180606.9|180691.7|180601.7|15
1721032120000|2024-07-15 08:28:40|180691.6|180601.6|180685.5|180595.5|180693.1|180603.1|180685.1|180595.1|9
1721032130000|2024-07-15 08:28:50|180686.8|180596.8|180683.9|180593.9|180686.8|180596.8|180683.8|180593.8|6
1721032140000|2024-07-15 08:29:00|180685.3|180595.3|180690.5|180600.5|180690.5|180600.5|180683.7|180593.7|14
1721032150000|2024-07-15 08:29:10|180690.6|180600.6|180692.7|180602.7|180693|180603|180690.6|180600.6|8
1721032160000|2024-07-15 08:29:20|180691.5|180601.5|180692.4|180602.4|180692.4|180602.4|180691|180601|11
1721032170000|2024-07-15 08:29:30|180692.3|180602.3|180690.8|180600.8|180692.3|180602.3|180690.8|180600.8|2
1721032180000|2024-07-15 08:29:40|180690.6|180600.6|180711.1|180621.1|180711.1|180621.1|180690.6|180600.6|12
1721032190000|2024-07-15 08:29:50|180711.6|180621.6|180709.2|180619.2|180711.6|180621.6|180706.4|180616.4|23
1721032200000|2024-07-15 08:30:00|180710.6|180620.6|180686.4|180596.4|180710.6|180620.6|180682.7|180592.7|17
1721032210000|2024-07-15 08:30:10|180688.6|180598.6|180687.7|180597.7|180692.1|180602.1|180687.7|180597.7|14
1721032220000|2024-07-15 08:30:20|180688|180598|180688.8|180598.8|180688.8|180598.8|180687.7|180597.7|8
1721032230000|2024-07-15 08:30:30|180688.9|180598.9|180688.2|180598.2|180690.5|180600.5|180687.9|180597.9|8
1721032240000|2024-07-15 08:30:40|180688.4|180598.4|180689.1|180599.1|180693.6|180603.6|180671|180581|23
1721032250000|2024-07-15 08:30:50|180689.7|180599.7|180689.4|180599.4|180695.6|180605.6|180689.1|180599.1|16
1721032260000|2024-07-15 08:31:00|180689.3|180599.3|180688.4|180598.4|180694.5|180604.5|180687.8|180597.8|15
1721032270000|2024-07-15 08:31:10|180688.6|180598.6|180680.1|180590.1|180688.9|180598.9|180677.3|180587.3|13
1721032280000|2024-07-15 08:31:20|180680.4|180590.4|180683|180593|180686.8|180596.8|180680.4|180590.4|15
1721032290000|2024-07-15 08:31:30|180682.9|180592.9|180687|180597|180695.7|180605.7|180682.9|180592.9|18
1721032300000|2024-07-15 08:31:40|180686.5|180596.5|180673.8|180583.8|180686.5|180596.5|180673.8|180583.8|8
1721032310000|2024-07-15 08:31:50|180674.3|180584.3|180673.2|180583.2|180675.5|180585.5|180672.4|180582.4|11
1721032320000|2024-07-15 08:32:00|180672.3|180582.3|180673.1|180583.1|180676.6|180586.6|180670.1|180580.1|17
1721032330000|2024-07-15 08:32:10|180673|180583|180671.3|180581.3|180685.4|180595.4|180671.2|180581.2|25
1721032340000|2024-07-15 08:32:20|180671.9|180581.9|180670.9|180580.9|180673|180583|180670.8|180580.8|10
1721032350000|2024-07-15 08:32:30|180670.8|180580.8|180669.6|180579.6|180670.9|180580.9|180669.6|180579.6|6
1721032360000|2024-07-15 08:32:40|180670.2|180580.2|180676.5|180586.5|180676.5|180586.5|180669.7|180579.7|19
1721032370000|2024-07-15 08:32:50|180676.6|180586.6|180698.4|180608.4|180701.6|180611.6|180676.6|180586.6|21
1721032380000|2024-07-15 08:33:00|180699.1|180609.1|180699.7|180609.7|180701.5|180611.5|180697|180607|14
1721032390000|2024-07-15 08:33:10|180698.6|180608.6|180696.5|180606.5|180702|180612|180692.4|180602.4|18
1721032400000|2024-07-15 08:33:20|180698.4|180608.4|180696.8|180606.8|180700.1|180610.1|180694.4|180604.4|25
1721032410000|2024-07-15 08:33:30|180698.9|180608.9|180694.6|180604.6|180700.7|180610.7|180694.6|180604.6|10
1721032420000|2024-07-15 08:33:40|180696|180606|180695.6|180605.6|180696|180606|180693.2|180603.2|13
1721032430000|2024-07-15 08:33:50|180693.4|180603.4|180685.7|180595.7|180693.4|180603.4|180678.9|180588.9|21
1721032440000|2024-07-15 08:34:00|180684.8|180594.8|180671.1|180581.1|180684.8|180594.8|180670.3|180580.3|15
1721032450000|2024-07-15 08:34:10|180671.2|180581.2|180673.6|180583.6|180676.4|180586.4|180671.2|180581.2|20
1721032460000|2024-07-15 08:34:20|180673.7|180583.7|180678.3|180588.3|180678.5|180588.5|180673.7|180583.7|10
1721032470000|2024-07-15 08:34:30|180678.4|180588.4|180679.2|180589.2|180679.5|180589.5|180677.4|180587.4|6
1721032480000|2024-07-15 08:34:40|180678.5|180588.5|180646.2|180556.2|180679.7|180589.7|180637.7|180547.7|30
1721032490000|2024-07-15 08:34:50|180643.8|180553.8|180647.5|180557.5|180649.1|180559.1|180641.1|180551.1|29
1721032500000|2024-07-15 08:35:00|180647.6|180557.6|180643.1|180553.1|180647.7|180557.7|180640|180550|18
1721032510000|2024-07-15 08:35:10|180643.8|180553.8|180640.5|180550.5|180643.9|180553.9|180640.4|180550.4|4
1721032520000|2024-07-15 08:35:20|180641.3|180551.3|180604|180514|180641.3|180551.3|180589.9|180499.9|26
1721032530000|2024-07-15 08:35:30|180604.1|180514.1|180583.5|180493.5|180604.1|180514.1|180583.2|180493.2|14
1721032540000|2024-07-15 08:35:40|180581.4|180491.4|180585.2|180495.2|180585.2|180495.2|180581.4|180491.4|7
1721032550000|2024-07-15 08:35:50|180585.3|180495.3|180586.1|180496.1|180586.6|180496.6|180585.3|180495.3|6
1721032560000|2024-07-15 08:36:00|180585.9|180495.9|180589|180499|180590.4|180500.4|180585.8|180495.8|10
1721032570000|2024-07-15 08:36:10|180588.3|180498.3|180583.9|180493.9|180588.3|180498.3|180583.7|180493.7|6
1721032580000|2024-07-15 08:36:20|180583.1|180493.1|180580.9|180490.9|180583.5|180493.5|180578.4|180488.4|8
1721032590000|2024-07-15 08:36:30|180581|180491|180580.6|180490.6|180581.1|180491.1|180580.6|180490.6|4
1721032600000|2024-07-15 08:36:40|180580.8|180490.8|180582.4|180492.4|180583.2|180493.2|180580.8|180490.8|7
1721032610000|2024-07-15 08:36:50|180584.2|180494.2|180584.2|180494.2|180584.8|180494.8|180583.5|180493.5|4
1721032620000|2024-07-15 08:37:00|180583.8|180493.8|180582.5|180492.5|180583.8|180493.8|180582.5|180492.5|7
1721032630000|2024-07-15 08:37:10|180582.4|180492.4|180583.6|180493.6|180583.6|180493.6|180582.4|180492.4|3
1721032640000|2024-07-15 08:37:20|180584.1|180494.1|180590.5|180500.5|180590.5|180500.5|180584.1|180494.1|12
1721032650000|2024-07-15 08:37:30|180590.8|180500.8|180585|180495|180590.8|180500.8|180584.9|180494.9|17
1721032660000|2024-07-15 08:37:40|180585.2|180495.2|180592.3|180502.3|180592.3|180502.3|180582.7|180492.7|17
1721032670000|2024-07-15 08:37:50|180592.5|180502.5|180591.2|180501.2|180593.9|180503.9|180590.9|180500.9|7
1721032680000|2024-07-15 08:38:00|180590.3|180500.3|180606.3|180516.3|180606.3|180516.3|180588.6|180498.6|29
1721032690000|2024-07-15 08:38:10|180606|180516|180606.8|180516.8|180608.9|180518.9|180604.7|180514.7|31
1721032700000|2024-07-15 08:38:20|180607.5|180517.5|180605.1|180515.1|180607.5|180517.5|180603.6|180513.6|35
1721032710000|2024-07-15 08:38:30|180605.5|180515.5|180606.4|180516.4|180609|180519|180604.5|180514.5|27
1721032720000|2024-07-15 08:38:40|180606.2|180516.2|180608|180518|180608.9|180518.9|180605.2|180515.2|22
1721032730000|2024-07-15 08:38:50|180608.1|180518.1|180607.3|180517.3|180609.6|180519.6|180607.1|180517.1|24
1721032740000|2024-07-15 08:39:00|180607.1|180517.1|180611.2|180521.2|180612.6|180522.6|180607.1|180517.1|24
1721032750000|2024-07-15 08:39:10|180612.6|180522.6|180610.1|180520.1|180612.6|180522.6|180610.1|180520.1|11
1721032760000|2024-07-15 08:39:20|180610.3|180520.3|180616.9|180526.9|180617.6|180527.6|180610.3|180520.3|13
1721032770000|2024-07-15 08:39:30|180617.7|180527.7|180630.3|180540.3|180632.2|180542.2|180617.7|180527.7|13
1721032780000|2024-07-15 08:39:40|180624.9|180534.9|180628.9|180538.9|180629|180539|180624.9|180534.9|16
1721032790000|2024-07-15 08:39:50|180627.2|180537.2|180624.8|180534.8|180627.2|180537.2|180623.5|180533.5|12
1721032800000|2024-07-15 08:40:00|180626.3|180536.3|180628|180538|180628|180538|180626|180536|7
1721032810000|2024-07-15 08:40:10|180628.1|180538.1|180631.6|180541.6|180631.7|180541.7|180628.1|180538.1|6
1721032820000|2024-07-15 08:40:20|180631.9|180541.9|180632|180542|180632|180542|180631.9|180541.9|2
1721032830000|2024-07-15 08:40:30|180631.9|180541.9|180632.1|180542.1|180632.1|180542.1|180631.9|180541.9|2
1721032840000|2024-07-15 08:40:40|180632.6|180542.6|180629.4|180539.4|180632.6|180542.6|180629.4|180539.4|6
1721032850000|2024-07-15 08:40:50|180628|180538|180625.3|180535.3|180628|180538|180624.7|180534.7|11
1721032860000|2024-07-15 08:41:00|180625.2|180535.2|180626.1|180536.1|180628|180538|180625.2|180535.2|7
1721032870000|2024-07-15 08:41:10|180626.6|180536.6|180627|180537|180627.1|180537.1|180626.6|180536.6|5
1721032880000|2024-07-15 08:41:20|180628|180538|180628|180538|180628|180538|180628|180538|1
1721032890000|2024-07-15 08:41:30|180629.8|180539.8|180629.1|180539.1|180629.8|180539.8|180627.9|180537.9|5
1721032900000|2024-07-15 08:41:40|180628.8|180538.8|180632.1|180542.1|180632.1|180542.1|180627.9|180537.9|10
1721032910000|2024-07-15 08:41:50|180631|180541|180637.4|180547.4|180637.7|180547.7|180631|180541|14
1721032920000|2024-07-15 08:42:00|180637.6|180547.6|180638.4|180548.4|180638.5|180548.5|180637.5|180547.5|5
1721032930000|2024-07-15 08:42:10|180638.8|180548.8|180640.5|180550.5|180641.8|180551.8|180638.7|180548.7|10
1721032940000|2024-07-15 08:42:20|180640.6|180550.6|180658.7|180568.7|180681.2|180591.2|180634.8|180544.8|15
1721032950000|2024-07-15 08:42:30|180659.5|180569.5|180663.4|180573.4|180663.4|180573.4|180659.5|180569.5|7
1721032960000|2024-07-15 08:42:40|180663.3|180573.3|180663.6|180573.6|180663.6|180573.6|180663.3|180573.3|4
1721032970000|2024-07-15 08:42:50|180661.6|180571.6|180660.3|180570.3|180661.6|180571.6|180659.8|180569.8|6
1721032980000|2024-07-15 08:43:00|180659.6|180569.6|180659.4|180569.4|180662.7|180572.7|180656.8|180566.8|22
1721032990000|2024-07-15 08:43:10|180661.6|180571.6|180644.8|180554.8|180661.6|180571.6|180641.4|180551.4|15
1721033000000|2024-07-15 08:43:20|180645.9|180555.9|180645.9|180555.9|180647.4|180557.4|180641|180551|9
1721033010000|2024-07-15 08:43:30|180645.8|180555.8|180643.1|180553.1|180645.8|180555.8|180641|180551|7
1721033020000|2024-07-15 08:43:40|180642.9|180552.9|180643|180553|180643|180553|180639.7|180549.7|5
1721033030000|2024-07-15 08:43:50|180642.7|180552.7|180642|180552|180642.7|180552.7|180642|180552|5
1721033040000|2024-07-15 08:44:00|180641.8|180551.8|180646.5|180556.5|180646.8|180556.8|180641.8|180551.8|5
1721033050000|2024-07-15 08:44:10|180644.8|180554.8|180655.1|180565.1|180659.5|180569.5|180644.8|180554.8|6
1721033060000|2024-07-15 08:44:20|180654.7|180564.7|180655.3|180565.3|180655.3|180565.3|180654.7|180564.7|2
1721033070000|2024-07-15 08:44:30|180655|180565|180655.3|180565.3|180655.4|180565.4|180654.9|180564.9|5
1721033080000|2024-07-15 08:44:40|180656.1|180566.1|180654|180564|180656.1|180566.1|180652.3|180562.3|5
1721033090000|2024-07-15 08:44:50|180654.3|180564.3|180653.6|180563.6|180657|180567|180652.6|180562.6|11
1721033100000|2024-07-15 08:45:00|180654.3|180564.3|180654|180564|180658.3|180568.3|180654|180564|4
1721033110000|2024-07-15 08:45:10|180656.6|180566.6|180653|180563|180658|180568|180652.2|180562.2|19
1721033120000|2024-07-15 08:45:20|180653.1|180563.1|180652.7|180562.7|180653.1|180563.1|180652.1|180562.1|7
1721033130000|2024-07-15 08:45:30|180652.6|180562.6|180655|180565|180656.5|180566.5|180650.7|180560.7|11
1721033140000|2024-07-15 08:45:40|180651.1|180561.1|180657.9|180567.9|180657.9|180567.9|180651.1|180561.1|5
1721033150000|2024-07-15 08:45:50|180657.7|180567.7|180662.1|180572.1|180662.1|180572.1|180657.7|180567.7|6
1721033160000|2024-07-15 08:46:00|180660.5|180570.5|180665.4|180575.4|180672.2|180582.2|180660.5|180570.5|19
1721033170000|2024-07-15 08:46:10|180662.7|180572.7|180657.1|180567.1|180663|180573|180656.5|180566.5|16
1721033180000|2024-07-15 08:46:20|180658.3|180568.3|180655.2|180565.2|180658.3|180568.3|180655.2|180565.2|8
1721033190000|2024-07-15 08:46:30|180655.1|180565.1|180596.2|180506.2|180655.1|180565.1|180596.2|180506.2|19
1721033200000|2024-07-15 08:46:40|180596.3|180506.3|180592.3|180502.3|180596.8|180506.8|180591|180501|16
1721033210000|2024-07-15 08:46:50|180594.5|180504.5|180599.2|180509.2|180599.6|180509.6|180594.5|180504.5|11
1721033220000|2024-07-15 08:47:00|180598.9|180508.9|180588.3|180498.3|180598.9|180508.9|180586.8|180496.8|10
1721033230000|2024-07-15 08:47:10|180588.4|180498.4|180599.4|180509.4|180599.4|180509.4|180588.4|180498.4|15
1721033240000|2024-07-15 08:47:20|180599.5|180509.5|180603.9|180513.9|180603.9|180513.9|180599.5|180509.5|13
1721033250000|2024-07-15 08:47:30|180603.8|180513.8|180604.9|180514.9|180605|180515|180603.7|180513.7|9
1721033260000|2024-07-15 08:47:40|180605.7|180515.7|180605.5|180515.5|180608.1|180518.1|180605.5|180515.5|15
1721033270000|2024-07-15 08:47:50|180604.4|180514.4|180607.8|180517.8|180607.8|180517.8|180602.9|180512.9|6
1721033280000|2024-07-15 08:48:00|180608.1|180518.1|180610.7|180520.7|180611.2|180521.2|180607.5|180517.5|11
1721033290000|2024-07-15 08:48:10|180609.7|180519.7|180600.2|180510.2|180609.7|180519.7|180600.1|180510.1|13
1721033300000|2024-07-15 08:48:20|180598.6|180508.6|180603.5|180513.5|180606.1|180516.1|180598.6|180508.6|14
1721033310000|2024-07-15 08:48:30|180602.4|180512.4|180610.8|180520.8|180610.9|180520.9|180594.4|180504.4|26
1721033320000|2024-07-15 08:48:40|180608.9|180518.9|180622.1|180532.1|180625.9|180535.9|180608.9|180518.9|10
1721033330000|2024-07-15 08:48:50|180622.2|180532.2|180617.5|180527.5|180622.3|180532.3|180613.1|180523.1|20
1721033340000|2024-07-15 08:49:00|180618.1|180528.1|180623.6|180533.6|180633|180543|180617.7|180527.7|14
1721033350000|2024-07-15 08:49:10|180620.5|180530.5|180627.9|180537.9|180631.6|180541.6|180620.5|180530.5|10
1721033360000|2024-07-15 08:49:20|180627.8|180537.8|180641.4|180551.4|180643.3|180553.3|180625.3|180535.3|27
1721033370000|2024-07-15 08:49:30|180641.5|180551.5|180635.6|180545.6|180644.2|180554.2|180634.1|180544.1|9
1721033380000|2024-07-15 08:49:40|180635.3|180545.3|180631.9|180541.9|180635.5|180545.5|180631.9|180541.9|12
1721033390000|2024-07-15 08:49:50|180631.1|180541.1|180603.9|180513.9|180632.1|180542.1|180598.5|180508.5|20
1721033400000|2024-07-15 08:50:00|180604|180514|180626.6|180536.6|180630.9|180540.9|180599.7|180509.7|26
1721033410000|2024-07-15 08:50:10|180625.1|180535.1|180627|180537|180632.2|180542.2|180622.4|180532.4|23
1721033420000|2024-07-15 08:50:20|180627.2|180537.2|180636.6|180546.6|180637.2|180547.2|180627.2|180537.2|26
1721033430000|2024-07-15 08:50:30|180635.6|180545.6|180628.9|180538.9|180638|180548|180628.9|180538.9|17
1721033440000|2024-07-15 08:50:40|180631.8|180541.8|180628.9|180538.9|180631.8|180541.8|180625.4|180535.4|6
1721033450000|2024-07-15 08:50:50|180628.7|180538.7|180616|180526|180632.6|180542.6|180616|180526|9
1721033460000|2024-07-15 08:51:00|180619|180529|180614|180524|180625.1|180535.1|180606.1|180516.1|22
1721033470000|2024-07-15 08:51:10|180614.1|180524.1|180612.1|180522.1|180616.1|180526.1|180609|180519|13
1721033480000|2024-07-15 08:51:20|180612.4|180522.4|180611.8|180521.8|180613.8|180523.8|180611.8|180521.8|4
1721033490000|2024-07-15 08:51:30|180612|180522|180626.7|180536.7|180627.7|180537.7|180611.9|180521.9|9
1721033500000|2024-07-15 08:51:40|180627.7|180537.7|180628.4|180538.4|180630.8|180540.8|180621|180531|23
1721033510000|2024-07-15 08:51:50|180628.5|180538.5|180629.1|180539.1|180630.2|180540.2|180628.5|180538.5|10
1721033520000|2024-07-15 08:52:00|180630.1|180540.1|180624.4|180534.4|180630.2|180540.2|180624.4|180534.4|18
1721033530000|2024-07-15 08:52:10|180625|180535|180634.9|180544.9|180635|180545|180624.9|180534.9|17
1721033540000|2024-07-15 08:52:20|180633.6|180543.6|180619.7|180529.7|180635.1|180545.1|180617.1|180527.1|21
1721033550000|2024-07-15 08:52:30|180620.2|180530.2|180634.9|180544.9|180634.9|180544.9|180619.9|180529.9|15
1721033560000|2024-07-15 08:52:40|180638.4|180548.4|180629.9|180539.9|180642.7|180552.7|180628.3|180538.3|15
1721033570000|2024-07-15 08:52:50|180629.3|180539.3|180618.4|180528.4|180631.3|180541.3|180618.4|180528.4|20
1721033580000|2024-07-15 08:53:00|180622.7|180532.7|180649.3|180559.3|180649.3|180559.3|180622.7|180532.7|26
1721033590000|2024-07-15 08:53:10|180647.2|180557.2|180656.9|180566.9|180659.6|180569.6|180647.2|180557.2|25
1721033600000|2024-07-15 08:53:20|180657.6|180567.6|180644.4|180554.4|180658.1|180568.1|180644.4|180554.4|25
1721033610000|2024-07-15 08:53:30|180642.7|180552.7|180648.5|180558.5|180652.8|180562.8|180641.8|180551.8|20
1721033620000|2024-07-15 08:53:40|180650.1|180560.1|180673.3|180583.3|180679.6|180589.6|180650.1|180560.1|25
1721033630000|2024-07-15 08:53:50|180671.6|180581.6|180674.9|180584.9|180675|180585|180671.6|180581.6|13
1721033640000|2024-07-15 08:54:00|180676.2|180586.2|180669.7|180579.7|180677.2|180587.2|180666.3|180576.3|24
1721033650000|2024-07-15 08:54:10|180669.4|180579.4|180668.8|180578.8|180669.6|180579.6|180668.8|180578.8|12
1721033660000|2024-07-15 08:54:20|180667.1|180577.1|180673.9|180583.9|180674.9|180584.9|180667.1|180577.1|11
1721033670000|2024-07-15 08:54:30|180673.1|180583.1|180670.5|180580.5|180674.8|180584.8|180670.5|180580.5|11
1721033680000|2024-07-15 08:54:40|180673.6|180583.6|180673.2|180583.2|180674.3|180584.3|180671.8|180581.8|8
1721033690000|2024-07-15 08:54:50|180673.3|180583.3|180678.7|180588.7|180680.1|180590.1|180673.3|180583.3|17
1721033700000|2024-07-15 08:55:00|180679|180589|180680.2|180590.2|180682.1|180592.1|180674.6|180584.6|17
1721033710000|2024-07-15 08:55:10|180678.6|180588.6|180685.1|180595.1|180685.2|180595.2|180678.6|180588.6|11
1721033720000|2024-07-15 08:55:20|180683.7|180593.7|180688.9|180598.9|180691.8|180601.8|180683.7|180593.7|22
1721033730000|2024-07-15 08:55:30|180689|180599|180690.6|180600.6|180690.6|180600.6|180686.1|180596.1|8
1721033740000|2024-07-15 08:55:40|180690.7|180600.7|180691.4|180601.4|180692.2|180602.2|180688.8|180598.8|14
1721033750000|2024-07-15 08:55:50|180691.7|180601.7|180711.4|180621.4|180712.1|180622.1|180691.7|180601.7|13
1721033760000|2024-07-15 08:56:00|180710.6|180620.6|180711.5|180621.5|180711.5|180621.5|180709.6|180619.6|11
1721033770000|2024-07-15 08:56:10|180711.4|180621.4|180708.8|180618.8|180711.4|180621.4|180707.3|180617.3|9
1721033780000|2024-07-15 08:56:20|180708.5|180618.5|180776.3|180686.3|180802.5|180709.5|180707.7|180617.7|30
1721033790000|2024-07-15 08:56:30|180779.8|180689.8|180790|180700|180792.9|180702.9|180779.8|180689.8|26
1721033800000|2024-07-15 08:56:40|180789.6|180699.6|180800.1|180710.1|180802.6|180712.6|180788.4|180698.4|20
1721033810000|2024-07-15 08:56:50|180800.2|180710.2|180800.3|180710.3|180800.4|180710.4|180799.5|180709.5|8
1721033820000|2024-07-15 08:57:00|180800.1|180710.1|180786.1|180696.1|180800.1|180710.1|180783.1|180693.1|12
1721033830000|2024-07-15 08:57:10|180786.2|180696.2|180788.8|180698.8|180790.5|180700.5|180785.3|180695.3|17
1721033840000|2024-07-15 08:57:20|180793.2|180703.2|180788.5|180698.5|180793.2|180703.2|180787.4|180697.4|21
1721033850000|2024-07-15 08:57:30|180789|180699|180788|180698|180791.5|180701.5|180786.3|180696.3|23
1721033860000|2024-07-15 08:57:40|180788.1|180698.1|180790.6|180700.6|180790.6|180700.6|180784.6|180694.6|23
1721033870000|2024-07-15 08:57:50|180785.3|180695.3|180786|180696|180791.5|180701.5|180784.4|180694.4|22
1721033880000|2024-07-15 08:58:00|180785.7|180695.7|180807.8|180717.8|180813.6|180723.6|180775.9|180685.9|22
1721033890000|2024-07-15 08:58:10|180813|180723|180810.2|180720.2|180813|180723|180810.1|180720.1|6
1721033900000|2024-07-15 08:58:20|180810.1|180720.1|180810.5|180720.5|180810.5|180720.5|180805.7|180715.7|8
1721033910000|2024-07-15 08:58:30|180807.9|180717.9|180807.9|180717.9|180807.9|180717.9|180807.9|180717.9|1
1721033920000|2024-07-15 08:58:40|180806.6|180716.6|180795.6|180705.6|180806.7|180716.7|180793.2|180703.2|28
1721033930000|2024-07-15 08:58:50|180795.4|180705.4|180794.5|180704.5|180798.6|180708.6|180792|180702|9
1721033940000|2024-07-15 08:59:00|180794.4|180704.4|180797.7|180707.7|180797.7|180707.7|180791.5|180701.5|13
1721033950000|2024-07-15 08:59:10|180797.6|180707.6|180802.7|180712.7|180807.7|180717.7|180796.5|180706.5|15
1721033960000|2024-07-15 08:59:20|180796.8|180706.8|180802.9|180712.9|180807.5|180717.5|180796.8|180706.8|14
1721033970000|2024-07-15 08:59:30|180798|180708|180803.8|180713.8|180806.6|180716.6|180794.4|180704.4|30
1721033980000|2024-07-15 08:59:40|180804.2|180714.2|180790.7|180700.7|180804.9|180714.9|180790.7|180700.7|14
1721033990000|2024-07-15 08:59:50|180792.9|180702.9|180789.1|180699.1|180792.9|180702.9|180787.4|180697.4|6
1721034000000|2024-07-15 09:00:00|180788.9|180698.9|180783.6|180693.6|180788.9|180698.9|180783.5|180693.5|8
1721034010000|2024-07-15 09:00:10|180783.2|180693.2|180785.3|180695.3|180785.6|180695.6|180783.2|180693.2|10
1721034020000|2024-07-15 09:00:20|180785.5|180695.5|180795.4|180705.4|180795.4|180705.4|180785.3|180695.3|11
1721034030000|2024-07-15 09:00:30|180793.8|180703.8|180796.9|180706.9|180796.9|180706.9|180792.9|180702.9|10
1721034040000|2024-07-15 09:00:40|180796.3|180706.3|180809.3|180719.3|180811|180721|180796.3|180706.3|5
1721034050000|2024-07-15 09:00:50|180811|180721|180811.8|180721.8|180811.8|180721.8|180811|180721|3
1721034060000|2024-07-15 09:01:00|180811.9|180721.9|180811.9|180721.9|180812|180722|180811.9|180721.9|3
1721034080000|2024-07-15 09:01:20|180811.8|180721.8|180818.3|180728.3|180820.1|180730.1|180811.8|180721.8|12
1721034100000|2024-07-15 09:01:40|180818|180728|180820.2|180730.2|180824.8|180734.8|180817.8|180727.8|6
1721034110000|2024-07-15 09:01:50|180822|180732|180878.8|180788.8|180883.2|180793.2|180822|180732|11
1721034120000|2024-07-15 09:02:00|180869.2|180779.2|180862.1|180772.1|180869.2|180779.2|180834.9|180744.9|18
1721034130000|2024-07-15 09:02:10|180861.7|180771.7|180859.8|180769.8|180863.2|180773.2|180859.7|180769.7|16
1721034140000|2024-07-15 09:02:20|180854.8|180764.8|180852.9|180762.9|180857.9|180767.9|180852.9|180762.9|4
1721034150000|2024-07-15 09:02:30|180853.1|180763.1|180854.6|180764.6|180854.6|180764.6|180852.4|180762.4|11
1721034160000|2024-07-15 09:02:40|180854.7|180764.7|180853.3|180763.3|180855|180765|180853.3|180763.3|7
1721034170000|2024-07-15 09:02:50|180853.4|180763.4|180848.9|180758.9|180854.5|180764.5|180846.7|180756.7|8
1721034180000|2024-07-15 09:03:00|180849|180759|180846.1|180756.1|180849|180759|180845.5|180755.5|10
1721034190000|2024-07-15 09:03:10|180847|180757|180844.8|180754.8|180847|180757|180844.7|180754.7|5
1721034200000|2024-07-15 09:03:20|180845|180755|180845.1|180755.1|180845.1|180755.1|180845|180755|2
1721034210000|2024-07-15 09:03:30|180845.3|180755.3|180840.7|180750.7|180845.3|180755.3|180838.1|180748.1|17
1721034220000|2024-07-15 09:03:40|180840.9|180750.9|180844.3|180754.3|180844.7|180754.7|180840.9|180750.9|9
1721034230000|2024-07-15 09:03:50|180844.2|180754.2|180844.6|180754.6|180844.6|180754.6|180840.6|180750.6|9
1721034240000|2024-07-15 09:04:00|180845.3|180755.3|180845.7|180755.7|180847.1|180757.1|180844.6|180754.6|14
1721034250000|2024-07-15 09:04:10|180835.8|180745.8|180855.8|180765.8|180855.8|180765.8|180835.8|180745.8|21
1721034260000|2024-07-15 09:04:20|180856.9|180766.9|180854.5|180764.5|180858.2|180768.2|180853.4|180763.4|23
1721034270000|2024-07-15 09:04:30|180854.4|180764.4|180862.1|180772.1|180862.2|180772.2|180854.4|180764.4|18
1721034280000|2024-07-15 09:04:40|180863.5|180773.5|180862.6|180772.6|180863.5|180773.5|180859.4|180769.4|19
1721034290000|2024-07-15 09:04:50|180862.4|180772.4|180871|180781|180871|180781|180862.3|180772.3|13
1721034300000|2024-07-15 09:05:00|180871.6|180781.6|180871.5|180781.5|180872.8|180782.8|180871.2|180781.2|8
1721034310000|2024-07-15 09:05:10|180871.8|180781.8|180870.8|180780.8|180871.8|180781.8|180868.9|180778.9|12
1721034320000|2024-07-15 09:05:20|180870.3|180780.3|180863|180773|180870.3|180780.3|180857.8|180767.8|18
1721034330000|2024-07-15 09:05:30|180865.1|180775.1|180874.6|180784.6|180876.3|180786.3|180865.1|180775.1|13
1721034340000|2024-07-15 09:05:40|180874.3|180784.3|180870.7|180780.7|180875|180785|180867.4|180777.4|21
1721034350000|2024-07-15 09:05:50|180871.5|180781.5|180868.6|180778.6|180871.6|180781.6|180866.7|180776.7|16
1721034360000|2024-07-15 09:06:00|180869.7|180779.7|180878.9|180788.9|180880.5|180790.5|180869.7|180779.7|23
1721034370000|2024-07-15 09:06:10|180879|180789|180878.9|180788.9|180879.5|180789.5|180877.6|180787.6|11
1721034380000|2024-07-15 09:06:20|180878.7|180788.7|180878.7|180788.7|180879.8|180789.8|180878.7|180788.7|8
1721034390000|2024-07-15 09:06:30|180878.4|180788.4|180867.1|180777.1|180878.7|180788.7|180867.1|180777.1|16
1721034400000|2024-07-15 09:06:40|180867.4|180777.4|180864.8|180774.8|180867.5|180777.5|180863.4|180773.4|11
1721034410000|2024-07-15 09:06:50|180865|180775|180876.4|180786.4|180882.7|180792.7|180864.7|180774.7|13
1721034420000|2024-07-15 09:07:00|180877.8|180787.8|180869.8|180779.8|180877.8|180787.8|180868.2|180778.2|23
1721034430000|2024-07-15 09:07:10|180870.3|180780.3|180877|180787|180877.4|180787.4|180867.3|180777.3|18
1721034440000|2024-07-15 09:07:20|180876.9|180786.9|180878.4|180788.4|180879.3|180789.3|180876.9|180786.9|13
1721034450000|2024-07-15 09:07:30|180876.8|180786.8|180875.5|180785.5|180877.3|180787.3|180875.5|180785.5|4
1721034460000|2024-07-15 09:07:40|180873.7|180783.7|180876.9|180786.9|180882|180792|180873.7|180783.7|16
1721034470000|2024-07-15 09:07:50|180876|180786|180865|180775|180876|180786|180863.2|180773.2|9
1721034480000|2024-07-15 09:08:00|180863|180773|180866.8|180776.8|180867.1|180777.1|180863|180773|14
1721034490000|2024-07-15 09:08:10|180869|180779|180866|180776|180869|180779|180866|180776|11
1721034500000|2024-07-15 09:08:20|180866.4|180776.4|180868.7|180778.7|180868.7|180778.7|180866.3|180776.3|5
1721034510000|2024-07-15 09:08:30|180869|180779|180868.2|180778.2|180869|180779|180868.2|180778.2|2
1721034520000|2024-07-15 09:08:40|180871.4|180781.4|180867.5|180777.5|180871.4|180781.4|180867.5|180777.5|5
1721034530000|2024-07-15 09:08:50|180867.9|180777.9|180869.1|180779.1|180869.3|180779.3|180867.1|180777.1|8
1721034540000|2024-07-15 09:09:00|180867.6|180777.6|180863.5|180773.5|180867.6|180777.6|180863|180773|16
1721034550000|2024-07-15 09:09:10|180864.2|180774.2|180860.6|180770.6|180864.7|180774.7|180849.9|180759.9|18
1721034560000|2024-07-15 09:09:20|180859.4|180769.4|180865.4|180775.4|180865.4|180775.4|180859.4|180769.4|6
1721034570000|2024-07-15 09:09:30|180865.5|180775.5|180865.8|180775.8|180865.8|180775.8|180865.5|180775.5|2
1721034580000|2024-07-15 09:09:40|180866.1|180776.1|180856.5|180766.5|180866.1|180776.1|180856.5|180766.5|9
1721034590000|2024-07-15 09:09:50|180855.3|180765.3|180855.1|180765.1|180855.3|180765.3|180852.9|180762.9|8
1721034600000|2024-07-15 09:10:00|180854.8|180764.8|180852.3|180762.3|180855.1|180765.1|180851.9|180761.9|11
1721034610000|2024-07-15 09:10:10|180849.7|180759.7|180855.9|180765.9|180855.9|180765.9|180849.1|180759.1|13
1721034620000|2024-07-15 09:10:20|180857.9|180767.9|180885|180795|180887.9|180797.9|180857.9|180767.9|14
1721034630000|2024-07-15 09:10:30|180887.1|180797.1|180880.7|180790.7|180887.1|180797.1|180880.4|180790.4|8
1721034640000|2024-07-15 09:10:40|180881.1|180791.1|180886.7|180796.7|180887.3|180797.3|180881.1|180791.1|12
1721034650000|2024-07-15 09:10:50|180886.6|180796.6|180885.5|180795.5|180888.6|180798.6|180879.8|180789.8|9
1721034660000|2024-07-15 09:11:00|180885.6|180795.6|180878.5|180788.5|180885.6|180795.6|180878.5|180788.5|9
1721034670000|2024-07-15 09:11:10|180880.4|180790.4|180880.7|180790.7|180882.1|180792.1|180880.4|180790.4|4
1721034680000|2024-07-15 09:11:20|180880.5|180790.5|180883.1|180793.1|180883.1|180793.1|180880.5|180790.5|14
1721034690000|2024-07-15 09:11:30|180884.7|180794.7|181019.5|180889.5|181023.4|180893.4|180884.7|180794.7|22
1721034700000|2024-07-15 09:11:40|181023.4|180893.4|181003.8|180913.8|181023.4|180920.8|180993.5|180881.5|30
1721034710000|2024-07-15 09:11:50|181003.9|180913.9|180997.4|180907.4|181012.3|180922.3|180997.4|180907.4|22
1721034720000|2024-07-15 09:12:00|180996.9|180906.9|181000.1|180910.1|181005.1|180915.1|180996.5|180906.5|13
1721034730000|2024-07-15 09:12:10|181000.2|180910.2|180999|180909|181009.1|180919.1|180999|180909|23
1721034740000|2024-07-15 09:12:20|180996.3|180906.3|181001.7|180911.7|181002.8|180912.8|180994.2|180904.2|21
1721034750000|2024-07-15 09:12:30|181001.6|180911.6|180963.4|180873.4|181001.6|180911.6|180963.2|180873.2|10
1721034760000|2024-07-15 09:12:40|180965|180875|180993.2|180903.2|180993.6|180903.6|180965|180875|16
1721034770000|2024-07-15 09:12:50|180992.1|180902.1|180990|180900|180992.8|180902.8|180987.1|180897.1|11
1721034780000|2024-07-15 09:13:00|180989.7|180899.7|180994|180904|180997|180907|180989.7|180899.7|14
1721034790000|2024-07-15 09:13:10|180996.7|180906.7|180998.3|180908.3|181000.5|180910.5|180988.6|180898.6|23
1721034800000|2024-07-15 09:13:20|180995.2|180905.2|180988.6|180898.6|180995.2|180905.2|180988.2|180898.2|17
1721034810000|2024-07-15 09:13:30|180989.5|180899.5|180989.4|180899.4|180995.3|180905.3|180985.5|180895.5|23
1721034820000|2024-07-15 09:13:40|180988.8|180898.8|180985.4|180895.4|180988.8|180898.8|180979.2|180889.2|26
1721034830000|2024-07-15 09:13:50|180982.1|180892.1|180988.6|180898.6|180992.5|180902.5|180977.1|180887.1|26
1721034840000|2024-07-15 09:14:00|180989.9|180899.9|180987.6|180897.6|180991.3|180901.3|180981.6|180891.6|18
1721034850000|2024-07-15 09:14:10|180989.5|180899.5|180991.9|180901.9|180994.1|180904.1|180985.8|180895.8|12
1721034860000|2024-07-15 09:14:20|180991.8|180901.8|180991.7|180901.7|180991.8|180901.8|180991.7|180901.7|2
1721034870000|2024-07-15 09:14:30|180991.6|180901.6|180991.5|180901.5|180993.3|180903.3|180985.8|180895.8|10
1721034880000|2024-07-15 09:14:40|180989.7|180899.7|180985.9|180895.9|180997.1|180907.1|180985.9|180895.9|15
1721034890000|2024-07-15 09:14:50|180985.7|180895.7|180990.3|180900.3|180992.8|180902.8|180984.5|180894.5|13
1721034900000|2024-07-15 09:15:00|180995|180905|180991.8|180901.8|180995|180905|180991.7|180901.7|10
1721034910000|2024-07-15 09:15:10|180991.5|180901.5|180991.3|180901.3|180991.5|180901.5|180991.3|180901.3|2
1721034920000|2024-07-15 09:15:20|180990.6|180900.6|180982.6|180892.6|180990.6|180900.6|180978|180888|14
1721034930000|2024-07-15 09:15:30|180982.5|180892.5|180972.9|180882.9|180982.5|180892.5|180972.9|180882.9|20
1721034940000|2024-07-15 09:15:40|180971.2|180881.2|180957.5|180867.5|180971.2|180881.2|180954.7|180864.7|11
1721034950000|2024-07-15 09:15:50|180957.9|180867.9|180960.3|180870.3|180960.9|180870.9|180957.5|180867.5|12
1721034960000|2024-07-15 09:16:00|180959|180869|180960.3|180870.3|180960.3|180870.3|180959|180869|2
1721034970000|2024-07-15 09:16:10|180959.4|180869.4|180951.9|180861.9|180959.4|180869.4|180950.2|180860.2|11
1721034980000|2024-07-15 09:16:20|180952.4|180862.4|180948.1|180858.1|180957.2|180867.2|180948.1|180858.1|11
1721034990000|2024-07-15 09:16:30|180946.2|180856.2|180947|180857|180947|180857|180946.1|180856.1|5
1721035000000|2024-07-15 09:16:40|180946|180856|180974.4|180884.4|180974.4|180884.4|180944.1|180854.1|15
1721035010000|2024-07-15 09:16:50|180975.5|180885.5|180983.3|180893.3|180988.4|180898.4|180975.5|180885.5|16
1721035020000|2024-07-15 09:17:00|180983.6|180893.6|180993.9|180903.9|181001.8|180911.8|180983.6|180893.6|28
1721035030000|2024-07-15 09:17:10|180992.3|180902.3|180996.1|180906.1|180999.6|180909.6|180989.5|180899.5|17
1721035040000|2024-07-15 09:17:20|180993.1|180903.1|181006.2|180916.2|181010.5|180920.5|180990.8|180900.8|25
1721035050000|2024-07-15 09:17:30|181007.4|180917.4|181009.2|180919.2|181012.3|180922.3|181004.4|180914.4|11
1721035060000|2024-07-15 09:17:40|181009.8|180919.8|181000.5|180910.5|181009.8|180919.8|181000.5|180910.5|18
1721035070000|2024-07-15 09:17:50|181000.4|180910.4|181001.5|180911.5|181003.4|180913.4|181000.4|180910.4|14
1721035080000|2024-07-15 09:18:00|181001.6|180911.6|181010.6|180920.6|181010.6|180920.6|181000.8|180910.8|11
1721035090000|2024-07-15 09:18:10|181008.5|180918.5|180994.1|180904.1|181011.9|180921.9|180991.2|180901.2|16
1721035100000|2024-07-15 09:18:20|180992.6|180902.6|181001|180911|181010.6|180920.6|180988.9|180898.9|16
1721035110000|2024-07-15 09:18:30|181001.8|180911.8|181002.9|180912.9|181002.9|180912.9|181001.8|180911.8|5
1721035120000|2024-07-15 09:18:40|181003|180913|181002.3|180912.3|181003|180913|181002.3|180912.3|5
1721035130000|2024-07-15 09:18:50|181002.1|180912.1|181001.9|180911.9|181002.1|180912.1|180997.1|180907.1|10
1721035140000|2024-07-15 09:19:00|181001.8|180911.8|181005.9|180915.9|181008.3|180918.3|181000.6|180910.6|11
1721035150000|2024-07-15 09:19:10|181004.9|180914.9|181006.2|180916.2|181010.8|180920.8|180983.6|180893.6|21
1721035160000|2024-07-15 09:19:20|181005.2|180915.2|181007.9|180917.9|181009|180919|181005.2|180915.2|8
1721035170000|2024-07-15 09:19:30|181007.2|180917.2|180999.1|180909.1|181007.9|180917.9|180997.3|180907.3|9
1721035180000|2024-07-15 09:19:40|180999|180909|180990.3|180900.3|180999|180909|180990.1|180900.1|21
1721035190000|2024-07-15 09:19:50|180990.4|180900.4|180992.5|180902.5|180992.5|180902.5|180989.6|180899.6|8
1721035200000|2024-07-15 09:20:00|180992.1|180902.1|180990.5|180900.5|180993.7|180903.7|180984.4|180894.4|19
1721035210000|2024-07-15 09:20:10|180992.1|180902.1|180994.5|180904.5|181000.2|180910.2|180992.1|180902.1|15
1721035220000|2024-07-15 09:20:20|180990.9|180900.9|180990.7|180900.7|180990.9|180900.9|180990.7|180900.7|3
1721035230000|2024-07-15 09:20:30|180989.4|180899.4|180990.3|180900.3|180990.3|180900.3|180988.9|180898.9|5
1721035240000|2024-07-15 09:20:40|180995.7|180905.7|180996.9|180906.9|181001.2|180911.2|180992.2|180902.2|9
1721035250000|2024-07-15 09:20:50|180997.1|180907.1|181000.1|180910.1|181008.4|180918.4|180997.1|180907.1|17
1721035260000|2024-07-15 09:21:00|180999.5|180909.5|180992.4|180902.4|180999.5|180909.5|180985.3|180895.3|23
1721035270000|2024-07-15 09:21:10|180992.5|180902.5|180998.6|180908.6|180999.5|180909.5|180992.5|180902.5|13
1721035280000|2024-07-15 09:21:20|180998.4|180908.4|180997.9|180907.9|180998.4|180908.4|180997.4|180907.4|7
1721035290000|2024-07-15 09:21:30|180997.7|180907.7|181005.4|180915.4|181005.4|180915.4|180997.6|180907.6|16
1721035300000|2024-07-15 09:21:40|181002.6|180912.6|181000.9|180910.9|181002.6|180912.6|180999.8|180909.8|11
1721035310000|2024-07-15 09:21:50|181000.7|180910.7|181001|180911|181001.2|180911.2|181000.5|180910.5|9
1721035320000|2024-07-15 09:22:00|181000.9|180910.9|181024.6|180934.6|181038.2|180948.2|181000.9|180910.9|19
1721035330000|2024-07-15 09:22:10|181024.9|180934.9|181042.7|180952.7|181048.8|180958.8|181024.9|180934.9|6
1721035340000|2024-07-15 09:22:20|181042.4|180952.4|181041.4|180951.4|181043.2|180953.2|181041.4|180951.4|11
1721035350000|2024-07-15 09:22:30|181041.6|180951.6|181042.2|180952.2|181046.7|180956.7|181041.6|180951.6|7
1721035360000|2024-07-15 09:22:40|181041.8|180951.8|181038.2|180948.2|181041.8|180951.8|181038.2|180948.2|5
1721035370000|2024-07-15 09:22:50|181038|180948|181038.2|180948.2|181039.2|180949.2|181038|180948|7
1721035380000|2024-07-15 09:23:00|181039.1|180949.1|181035.3|180945.3|181039.1|180949.1|181035.3|180945.3|7
1721035390000|2024-07-15 09:23:10|181034.9|180944.9|181052.5|180962.5|181052.5|180962.5|181034.7|180944.7|16
1721035400000|2024-07-15 09:23:20|181052.8|180962.8|181048|180958|181053.3|180963.3|181047.5|180957.5|13
1721035410000|2024-07-15 09:23:30|181047.5|180957.5|181050.6|180960.6|181050.6|180960.6|181046.7|180956.7|7
1721035420000|2024-07-15 09:23:40|181049.4|180959.4|181045.4|180955.4|181049.4|180959.4|181043.6|180953.6|8
1721035430000|2024-07-15 09:23:50|181047.2|180957.2|181045.3|180955.3|181047.7|180957.7|181045.3|180955.3|8
1721035440000|2024-07-15 09:24:00|181047.1|180957.1|181049.4|180959.4|181049.5|180959.5|181047.1|180957.1|4
1721035450000|2024-07-15 09:24:10|181049.2|180959.2|181049.6|180959.6|181050.6|180960.6|181049.2|180959.2|5
1721035460000|2024-07-15 09:24:20|181053.8|180963.8|181021.4|180931.4|181053.8|180963.8|181020.9|180930.9|8
1721035470000|2024-07-15 09:24:30|181021.5|180931.5|181022.4|180932.4|181022.8|180932.8|181021.4|180931.4|10
1721035480000|2024-07-15 09:24:40|181022.9|180932.9|181018.8|180928.8|181022.9|180932.9|181018.3|180928.3|8
1721035490000|2024-07-15 09:24:50|181018.9|180928.9|181008.4|180918.4|181018.9|180928.9|181004.5|180914.5|8
1721035500000|2024-07-15 09:25:00|181007.6|180917.6|181008|180918|181008.8|180918.8|181007.6|180917.6|6
1721035510000|2024-07-15 09:25:10|181004.9|180914.9|181019.2|180929.2|181019.2|180929.2|181004.9|180914.9|13
1721035520000|2024-07-15 09:25:20|181019.5|180929.5|181029|180939|181029|180939|181019.5|180929.5|9
1721035530000|2024-07-15 09:25:30|181028.5|180938.5|181058.9|180968.9|181063.2|180973.2|181027.8|180937.8|16
1721035540000|2024-07-15 09:25:40|181058.6|180968.6|181056.4|180966.4|181060|180970|181055.3|180965.3|13
1721035550000|2024-07-15 09:25:50|181055.8|180965.8|181050.1|180960.1|181059.3|180969.3|181050.1|180960.1|10
1721035560000|2024-07-15 09:26:00|181054.4|180964.4|181048.7|180958.7|181056.5|180966.5|181048.7|180958.7|10
1721035570000|2024-07-15 09:26:10|181048.6|180958.6|181107.5|181017.5|181115|181025|181041.5|180951.5|19
1721035580000|2024-07-15 09:26:20|181108.9|181018.9|181109.2|181019.2|181110.5|181020.5|181108.3|181018.3|12
1721035590000|2024-07-15 09:26:30|181110.7|181020.7|181113.8|181023.8|181118.8|181028.8|181110.7|181020.7|16
1721035600000|2024-07-15 09:26:40|181113.9|181023.9|181127.5|181037.5|181127.5|181037.5|181110.9|181020.9|15
1721035610000|2024-07-15 09:26:50|181127.7|181037.7|181131.4|181041.4|181131.4|181041.4|181127.6|181037.6|7
1721035620000|2024-07-15 09:27:00|181128.7|181038.7|181239.9|181109.9|181239.9|181109.9|181128.7|181038.7|23
1721035630000|2024-07-15 09:27:10|181240|181110|181253.8|181163.8|181301|181207.2|181219.7|181110|37
1721035640000|2024-07-15 09:27:20|181253.5|181163.5|181273.7|181183.7|181283.4|181193.4|181233.4|181143.4|29
1721035650000|2024-07-15 09:27:30|181274.5|181184.5|181268.1|181178.1|181281.1|181191.1|181268.1|181178.1|30
1721035660000|2024-07-15 09:27:40|181264.2|181174.2|181262|181172|181296.5|181206.5|181262|181172|31
1721035670000|2024-07-15 09:27:50|181266.7|181176.7|181283.3|181193.3|181286.6|181196.6|181266.7|181176.7|28
1721035680000|2024-07-15 09:28:00|181283|181193|181271.6|181181.6|181283|181193|181268.5|181178.5|18
1721035690000|2024-07-15 09:28:10|181272.3|181182.3|181253.7|181163.7|181280.9|181190.9|181237.4|181147.4|20
1721035700000|2024-07-15 09:28:20|181251|181161|181249.5|181159.5|181255.1|181165.1|181245.9|181155.9|16
1721035710000|2024-07-15 09:28:30|181249|181159|181249.4|181159.4|181249.5|181159.5|181246.2|181156.2|15
1721035720000|2024-07-15 09:28:40|181253.1|181163.1|181260.4|181170.4|181261|181171|181252.4|181162.4|19
1721035730000|2024-07-15 09:28:50|181261.7|181171.7|181314.1|181184.1|181315.8|181202.6|181260|181170|24
1721035740000|2024-07-15 09:29:00|181313.8|181183.8|181314.1|181184.1|181317|181187|181311.4|181181.4|20
1721035750000|2024-07-15 09:29:10|181313.4|181183.4|181301.8|181171.8|181313.4|181183.4|181298|181168|27
1721035760000|2024-07-15 09:29:20|181302.4|181172.4|181306.6|181176.6|181307.8|181177.8|181285|181155|24
1721035770000|2024-07-15 09:29:30|181307.4|181177.4|181306|181176|181308.3|181178.3|181306|181176|13
1721035780000|2024-07-15 09:29:40|181304.9|181174.9|181312.2|181182.2|181315.3|181185.3|181272.3|181142.3|19
1721035790000|2024-07-15 09:29:50|181311.3|181181.3|181315|181185|181316.2|181186.2|181311.3|181181.3|20
1721035800000|2024-07-15 09:30:00|181308.3|181178.3|181312.2|181182.2|181313|181183|181306.1|181176.1|18
1721035810000|2024-07-15 09:30:10|181311.1|181181.1|181303.6|181173.6|181311.1|181181.1|181303.6|181173.6|24
1721035820000|2024-07-15 09:30:20|181305|181175|181305.4|181175.4|181306.5|181176.5|181304.4|181174.4|14
1721035830000|2024-07-15 09:30:30|181306.1|181176.1|181312.3|181222.3|181321|181231|181284.9|181174.9|21
1721035840000|2024-07-15 09:30:40|181313.6|181223.6|181313.6|181223.6|181313.8|181223.8|181310.8|181220.8|11
1721035850000|2024-07-15 09:30:50|181312.8|181222.8|181314.4|181224.4|181316.8|181226.8|181312.8|181222.8|21
1721035860000|2024-07-15 09:31:00|181314.1|181224.1|181313.5|181223.5|181316.2|181226.2|181310.1|181220.1|13
1721035870000|2024-07-15 09:31:10|181315.9|181225.9|181314.6|181224.6|181315.9|181225.9|181314.6|181224.6|7
1721035880000|2024-07-15 09:31:20|181315.2|181225.2|181320|181230|181320.5|181230.5|181314.4|181224.4|10
1721035890000|2024-07-15 09:31:30|181319.9|181229.9|181317.8|181227.8|181319.9|181229.9|181317.8|181227.8|9
1721035900000|2024-07-15 09:31:40|181318|181228|181314|181224|181318|181228|181311.2|181221.2|17
1721035910000|2024-07-15 09:31:50|181313.8|181223.8|181309.3|181219.3|181314|181224|181306.9|181216.9|18
1721035920000|2024-07-15 09:32:00|181309.9|181219.9|181308.6|181218.6|181310.9|181220.9|181306.3|181216.3|16
1721035930000|2024-07-15 09:32:10|181308.7|181218.7|181309.1|181219.1|181309.1|181219.1|181304.8|181214.8|11
1721035940000|2024-07-15 09:32:20|181308.4|181218.4|181305.7|181215.7|181310.4|181220.4|181304.5|181214.5|12
1721035950000|2024-07-15 09:32:30|181305.1|181215.1|181304.6|181214.6|181305.9|181215.9|181304.5|181214.5|8
1721035960000|2024-07-15 09:32:40|181305|181215|181306.4|181216.4|181306.4|181216.4|181304.4|181214.4|4
1721035970000|2024-07-15 09:32:50|181305.7|181215.7|181313.7|181223.7|181325|181235|181300|181210|7
1721035980000|2024-07-15 09:33:00|181314.2|181224.2|181302.3|181212.3|181314.2|181224.2|181302.3|181212.3|13
1721035990000|2024-07-15 09:33:10|181302.4|181212.4|181299.3|181209.3|181305.1|181215.1|181294.1|181204.1|15
1721036000000|2024-07-15 09:33:20|181299.5|181209.5|181299.1|181209.1|181300|181210|181298.9|181208.9|6
1721036010000|2024-07-15 09:33:30|181297.6|181207.6|181295|181205|181300.2|181210.2|181294.3|181204.3|13
1721036020000|2024-07-15 09:33:40|181296.5|181206.5|181303.5|181213.5|181303.5|181213.5|181296.3|181206.3|9
1721036030000|2024-07-15 09:33:50|181304.3|181214.3|181304|181214|181304.3|181214.3|181304|181214|4
1721036040000|2024-07-15 09:34:00|181308.7|181218.7|181306.7|181216.7|181308.7|181218.7|181305.9|181215.9|7
1721036050000|2024-07-15 09:34:10|181307.3|181217.3|181305.9|181215.9|181308.2|181218.2|181302.7|181212.7|12
1721036060000|2024-07-15 09:34:20|181302.9|181212.9|181303.7|181213.7|181305.4|181215.4|181302.9|181212.9|11
1721036070000|2024-07-15 09:34:30|181303.4|181213.4|181301.9|181211.9|181303.4|181213.4|181301.8|181211.8|4
1721036080000|2024-07-15 09:34:40|181302.4|181212.4|181299.8|181209.8|181304.9|181214.9|181297.8|181207.8|16
1721036090000|2024-07-15 09:34:50|181299.7|181209.7|181300|181210|181300.1|181210.1|181299.3|181209.3|5
1721036100000|2024-07-15 09:35:00|181303.9|181213.9|181367.6|181277.6|181373.6|181283.6|181303.9|181213.9|26
1721036110000|2024-07-15 09:35:10|181368.2|181278.2|181369.1|181279.1|181373.1|181283.1|181365.5|181275.5|17
1721036120000|2024-07-15 09:35:20|181378.3|181288.3|181336.7|181246.7|181384.6|181294.6|181336.7|181246.7|30
1721036130000|2024-07-15 09:35:30|181327.8|181237.8|181337.1|181247.1|181338|181248|181327.8|181237.8|17
1721036140000|2024-07-15 09:35:40|181337.2|181247.2|181363.1|181273.1|181363.1|181273.1|181337.2|181247.2|8
1721036150000|2024-07-15 09:35:50|181359|181269|181366.8|181276.8|181373|181283|181356.2|181266.2|24
1721036160000|2024-07-15 09:36:00|181366.9|181276.9|181368.7|181278.7|181370.3|181280.3|181366.4|181276.4|12
1721036170000|2024-07-15 09:36:10|181370.2|181280.2|181365.9|181275.9|181373.5|181283.5|181364.9|181274.9|17
1721036180000|2024-07-15 09:36:20|181365.8|181275.8|181363.6|181273.6|181365.8|181275.8|181363.1|181273.1|13
1721036190000|2024-07-15 09:36:30|181363.5|181273.5|181363.1|181273.1|181364.2|181274.2|181363.1|181273.1|8
1721036200000|2024-07-15 09:36:40|181364.1|181274.1|181358.5|181268.5|181364.1|181274.1|181353.2|181263.2|16
1721036210000|2024-07-15 09:36:50|181360.2|181270.2|181360.1|181270.1|181365|181275|181360.1|181270.1|12
1721036220000|2024-07-15 09:37:00|181360.5|181270.5|181359.3|181269.3|181360.9|181270.9|181358.9|181268.9|12
1721036230000|2024-07-15 09:37:10|181359.8|181269.8|181360.7|181270.7|181360.7|181270.7|181359.8|181269.8|3
1721036240000|2024-07-15 09:37:20|181361|181271|181362.7|181272.7|181363.1|181273.1|181361|181271|9
1721036250000|2024-07-15 09:37:30|181362.9|181272.9|181363.9|181273.9|181363.9|181273.9|181361.9|181271.9|8
1721036260000|2024-07-15 09:37:40|181361.8|181271.8|181362.1|181272.1|181364.3|181274.3|181361|181271|9
1721036270000|2024-07-15 09:37:50|181363.3|181273.3|181354.9|181264.9|181363.3|181273.3|181351.1|181261.1|19
1721036280000|2024-07-15 09:38:00|181355.7|181265.7|181363.9|181273.9|181365.6|181275.6|181347.4|181257.4|20
1721036290000|2024-07-15 09:38:10|181364.8|181274.8|181366.6|181276.6|181368|181278|181364.7|181274.7|13
1721036310000|2024-07-15 09:38:30|181367.2|181277.2|181362.8|181272.8|181367.8|181277.8|181361.2|181271.2|10
1721036320000|2024-07-15 09:38:40|181362.6|181272.6|181361.5|181271.5|181362.8|181272.8|181361.5|181271.5|5
1721036330000|2024-07-15 09:38:50|181362.6|181272.6|181412.2|181282.2|181412.2|181282.2|181346.3|181256.3|17
1721036340000|2024-07-15 09:39:00|181412.3|181282.3|181419.5|181289.5|181419.5|181289.5|181409|181279|21
1721036350000|2024-07-15 09:39:10|181417.3|181287.3|181423.7|181293.7|181424.7|181294.7|181417.3|181287.3|16
1721036360000|2024-07-15 09:39:20|181424.3|181294.3|181457.8|181367.8|181459|181369|181424.3|181294.3|24
1721036370000|2024-07-15 09:39:30|181453.5|181363.5|181476.4|181386.4|181476.4|181386.4|181450.3|181360.3|20
1721036380000|2024-07-15 09:39:40|181476|181386|181522.2|181432.2|181522.2|181432.2|181456.7|181366.7|13
1721036390000|2024-07-15 09:39:50|181522.4|181432.4|181521.5|181431.5|181524|181434|181490.2|181400.2|32
1721036400000|2024-07-15 09:40:00|181521.4|181431.4|181519.8|181429.8|181521.4|181431.4|181516.1|181426.1|16
1721036410000|2024-07-15 09:40:10|181519.7|181429.7|181580.6|181450.6|181585.8|181467|181510|181420|18
1721036420000|2024-07-15 09:40:20|181577.3|181447.3|181589.5|181459.5|181595.2|181465.2|181576|181446|21
1721036430000|2024-07-15 09:40:30|181602.3|181472.3|181614|181484|181631.3|181504.2|181592.9|181468.9|27
1721036440000|2024-07-15 09:40:40|181596.8|181506.8|181675.1|181545.1|181726.6|181596.6|181596.8|181506.5|38
1721036450000|2024-07-15 09:40:50|181636.1|181506.1|181674|181544|181680.8|181550.8|181635.2|181505.2|29
1721036460000|2024-07-15 09:41:00|181674.1|181544.1|181624.5|181534.5|181674.1|181568.9|181624.5|181523.4|24
1721036470000|2024-07-15 09:41:10|181623.3|181533.3|181651.9|181561.9|181672|181564.5|181619.1|181529.1|34
1721036480000|2024-07-15 09:41:20|181652|181562|181664.2|181574.2|181681.7|181591.7|181652|181562|25
1721036490000|2024-07-15 09:41:30|181663.4|181573.4|181612.3|181522.3|181664|181574|181603.7|181513.7|34
1721036500000|2024-07-15 09:41:40|181607|181517|181603.5|181513.5|181609.5|181519.5|181596.4|181506.4|12
1721036510000|2024-07-15 09:41:50|181625.8|181535.8|181578.5|181488.5|181627|181537|181578.5|181488.5|25
1721036520000|2024-07-15 09:42:00|181571.4|181481.4|181567.2|181477.2|181571.4|181481.4|181553.4|181463.4|21
1721036530000|2024-07-15 09:42:10|181566.7|181476.7|181564.7|181474.7|181567.7|181477.7|181563.9|181473.9|12
1721036540000|2024-07-15 09:42:20|181565.5|181475.5|181562.9|181472.9|181566|181476|181562.8|181472.8|14
1721036550000|2024-07-15 09:42:30|181563.6|181473.6|181562.3|181472.3|181569.8|181479.8|181562.1|181472.1|18
1721036560000|2024-07-15 09:42:40|181562.1|181472.1|181562.6|181472.6|181570.9|181480.9|181561.6|181471.6|19
1721036570000|2024-07-15 09:42:50|181562.5|181472.5|181566.3|181476.3|181571.6|181481.6|181562.5|181472.5|21
1721036580000|2024-07-15 09:43:00|181570.9|181480.9|181568.3|181478.3|181572.4|181482.4|181568.3|181478.3|9
1721036590000|2024-07-15 09:43:10|181568.7|181478.7|181564.4|181474.4|181573.7|181483.7|181561.1|181471.1|20
1721036600000|2024-07-15 09:43:20|181564.3|181474.3|181562.1|181472.1|181564.3|181474.3|181562.1|181472.1|8
1721036610000|2024-07-15 09:43:30|181562.7|181472.7|181564.7|181474.7|181564.7|181474.7|181562.7|181472.7|3
1721036620000|2024-07-15 09:43:40|181564.8|181474.8|181553.2|181463.2|181570|181480|181553.2|181463.2|15
1721036630000|2024-07-15 09:43:50|181552.4|181462.4|181551.5|181461.5|181552.4|181462.4|181550.1|181460.1|16
1721036640000|2024-07-15 09:44:00|181551.1|181461.1|181569.1|181479.1|181570.4|181480.4|181551.1|181461.1|15
1721036650000|2024-07-15 09:44:10|181569|181479|181573.2|181483.2|181573.3|181483.3|181568.9|181478.9|10
1721036660000|2024-07-15 09:44:20|181572.9|181482.9|181571|181481|181572.9|181482.9|181568.2|181478.2|5
1721036670000|2024-07-15 09:44:30|181570.9|181480.9|181572.8|181482.8|181572.9|181482.9|181569.7|181479.7|6
1721036680000|2024-07-15 09:44:40|181572.6|181482.6|181573.2|181483.2|181573.2|181483.2|181572.6|181482.6|3
1721036690000|2024-07-15 09:44:50|181574.2|181484.2|181560.1|181470.1|181575.9|181485.9|181560|181470|11
1721036700000|2024-07-15 09:45:00|181560.2|181470.2|181554.2|181464.2|181560.7|181470.7|181553.3|181463.3|11
1721036710000|2024-07-15 09:45:10|181554.3|181464.3|181555.8|181465.8|181555.8|181465.8|181554.3|181464.3|6
1721036720000|2024-07-15 09:45:20|181556.8|181466.8|181557.2|181467.2|181557.4|181467.4|181556.8|181466.8|4
1721036730000|2024-07-15 09:45:30|181555.6|181465.6|181550.9|181460.9|181563.6|181473.6|181550.9|181460.9|13
1721036740000|2024-07-15 09:45:40|181550.1|181460.1|181544.4|181454.4|181551.3|181461.3|181515.5|181425.5|15
1721036750000|2024-07-15 09:45:50|181545.2|181455.2|181545.9|181455.9|181546.2|181456.2|181544.7|181454.7|11
1721036760000|2024-07-15 09:46:00|181546.9|181456.9|181545.4|181455.4|181547.7|181457.7|181545.3|181455.3|5
1721036770000|2024-07-15 09:46:10|181544.8|181454.8|181541|181451|181544.8|181454.8|181540.5|181450.5|9
1721036780000|2024-07-15 09:46:20|181540.6|181450.6|181550.9|181460.9|181553.8|181463.8|181540.6|181450.6|13
1721036790000|2024-07-15 09:46:30|181551.1|181461.1|181560.7|181470.7|181561|181471|181551.1|181461.1|9
1721036800000|2024-07-15 09:46:40|181560.9|181470.9|181555.8|181465.8|181573.9|181483.9|181550.3|181460.3|20
1721036810000|2024-07-15 09:46:50|181556.2|181466.2|181555.4|181465.4|181556.2|181466.2|181553.9|181463.9|12
1721036820000|2024-07-15 09:47:00|181555.5|181465.5|181555.7|181465.7|181556.7|181466.7|181555.5|181465.5|13
1721036830000|2024-07-15 09:47:10|181556.3|181466.3|181555.6|181465.6|181558.7|181468.7|181555|181465|10
1721036840000|2024-07-15 09:47:20|181556.2|181466.2|181555.7|181465.7|181558.1|181468.1|181554.4|181464.4|13
1721036850000|2024-07-15 09:47:30|181557.9|181467.9|181559.5|181469.5|181560|181470|181557.7|181467.7|16
1721036860000|2024-07-15 09:47:40|181559.1|181469.1|181612|181522|181622|181532|181559.1|181469.1|22
1721036870000|2024-07-15 09:47:50|181612.5|181522.5|181629.7|181539.7|181635.2|181545.2|181612|181522|13
1721036880000|2024-07-15 09:48:00|181630.2|181540.2|181649|181559|181649.9|181559.9|181629.9|181539.9|14
1721036890000|2024-07-15 09:48:10|181649.6|181559.6|181658.7|181568.7|181661.4|181571.4|181649.6|181559.6|16
1721036900000|2024-07-15 09:48:20|181657.9|181567.9|181658.5|181568.5|181659.6|181569.6|181657.1|181567.1|11
1721036910000|2024-07-15 09:48:30|181661.4|181571.4|181772.8|181682.8|181772.8|181682.8|181661.4|181571.4|23
1721036920000|2024-07-15 09:48:40|181768.6|181678.6|181805.1|181715.1|181805.2|181715.2|181768.1|181678.1|29
1721036930000|2024-07-15 09:48:50|181802.1|181712.1|181785|181695|181806.9|181716.9|181780.9|181690.9|30
1721036940000|2024-07-15 09:49:00|181782.8|181692.8|181805.7|181715.7|181807.5|181717.5|181782.8|181692.8|22
1721036950000|2024-07-15 09:49:10|181805.6|181715.6|181805.6|181715.6|181806.4|181716.4|181798.6|181708.6|18
1721036960000|2024-07-15 09:49:20|181805.5|181715.5|181805.7|181715.7|181808.3|181718.3|181805.3|181715.3|15
1721036970000|2024-07-15 09:49:30|181801.4|181711.4|181812.8|181682.8|181816.4|181711.4|181716.3|181586.3|37
1721036980000|2024-07-15 09:49:40|181818|181688|181830.9|181700.9|181831.6|181701.6|181816.5|181686.5|33
1721036990000|2024-07-15 09:49:50|181830.3|181700.3|181833.9|181703.9|181834|181704|181819.3|181689.3|21
1721037000000|2024-07-15 09:50:00|181834|181704|181834.5|181704.5|181835|181705|181825.1|181695.1|20
1721037010000|2024-07-15 09:50:10|181833.7|181703.7|181815.1|181725.1|181835.3|181725.5|181814.3|181702|20
1721037020000|2024-07-15 09:50:20|181814.9|181724.9|181815.6|181725.6|181816.3|181726.3|181814.3|181724.3|13
1721037030000|2024-07-15 09:50:30|181814.2|181724.2|181812.9|181722.9|181820.6|181730.6|181812.8|181722.8|18
1721037040000|2024-07-15 09:50:40|181813.8|181723.8|181839.1|181709.1|181901.2|181798.7|181812.6|181709.1|30
1721037050000|2024-07-15 09:50:50|181839.6|181709.6|181864.7|181734.7|181867.7|181737.7|181839.6|181709.6|28
1721037060000|2024-07-15 09:51:00|181861.3|181731.3|181902.6|181772.6|181905.3|181775.3|181828.7|181727.9|33
1721037070000|2024-07-15 09:51:10|181902.4|181772.4|181909.3|181779.3|181928|181798|181890.3|181760.3|27
1721037080000|2024-07-15 09:51:20|181909.5|181779.5|181928.4|181798.4|181937.3|181807.3|181909.5|181779.5|27
1721037090000|2024-07-15 09:51:30|181927.6|181797.6|181908.8|181778.8|181927.6|181797.6|181902.1|181772.1|24
1721037100000|2024-07-15 09:51:40|181908.9|181778.9|181889.8|181799.8|181908.9|181803.3|181889.8|181768.5|15
1721037110000|2024-07-15 09:51:50|181833.3|181743.3|181855.2|181765.2|181857.1|181767.1|181833.3|181743.3|33
1721037120000|2024-07-15 09:52:00|181874.2|181784.2|181875|181785|181877.3|181787.3|181872.7|181782.7|16
1721037130000|2024-07-15 09:52:10|181875.2|181785.2|181977.4|181887.4|181996.4|181889.1|181873.6|181783.6|35
1721037140000|2024-07-15 09:52:20|181974.9|181884.9|182068|181938|182075.3|181966|181974.4|181878.9|32
1721037150000|2024-07-15 09:52:30|182074.6|181944.6|181991.9|181901.9|182079.1|181949.1|181986.8|181892.2|33
1721037160000|2024-07-15 09:52:40|181992.3|181902.3|182010|181880|182012.2|181908|181977.6|181880|25
1721037170000|2024-07-15 09:52:50|182006.3|181876.3|181910.5|181820.5|182006.9|181876.9|181910.5|181820.5|35
1721037180000|2024-07-15 09:53:00|181907.1|181817.1|181916.1|181826.1|181924.9|181834.9|181901.6|181811.6|28
1721037190000|2024-07-15 09:53:10|181916|181826|181922.1|181832.1|181922.3|181832.3|181909.8|181819.8|23
1721037200000|2024-07-15 09:53:20|181916.9|181826.9|181938.6|181848.6|181946.8|181856.8|181911.5|181821.5|29
1721037210000|2024-07-15 09:53:30|181922.1|181832.1|181920.4|181830.4|181922.7|181832.7|181916.6|181826.6|23
1721037220000|2024-07-15 09:53:40|181920.5|181830.5|181913.8|181823.8|181921.1|181831.1|181911.4|181821.4|20
1721037230000|2024-07-15 09:53:50|181913.2|181823.2|181910|181820|181914.1|181824.1|181907.2|181817.2|18
1721037240000|2024-07-15 09:54:00|181910.4|181820.4|181910.5|181820.5|181911.1|181821.1|181908.8|181818.8|18
1721037250000|2024-07-15 09:54:10|181909.7|181819.7|181918.9|181828.9|181930.6|181840.6|181909.7|181819.7|22
1721037260000|2024-07-15 09:54:20|181919.1|181829.1|181915.1|181825.1|181920.4|181830.4|181912.8|181822.8|24
1721037270000|2024-07-15 09:54:30|181915.8|181825.8|181912.1|181822.1|181921.9|181831.9|181911.8|181821.8|13
1721037280000|2024-07-15 09:54:40|181911.4|181821.4|181926.5|181836.5|181934.5|181844.5|181911.4|181821.4|27
1721037290000|2024-07-15 09:54:50|181927.9|181837.9|181921.8|181831.8|181935.1|181845.1|181919|181829|17
1721037300000|2024-07-15 09:55:00|181921.2|181831.2|181897.8|181807.8|181921.2|181831.2|181894.7|181804.7|15
1721037310000|2024-07-15 09:55:10|181898|181808|181871.3|181781.3|181901.5|181811.5|181870.7|181780.7|17
1721037320000|2024-07-15 09:55:20|181871.6|181781.6|181870.4|181780.4|181874.4|181784.4|181870.4|181780.4|13
1721037330000|2024-07-15 09:55:30|181871.5|181781.5|181869.3|181779.3|181873|181783|181868.6|181778.6|12
1721037340000|2024-07-15 09:55:40|181869.4|181779.4|181866.7|181776.7|181893.6|181803.6|181863|181773|18
1721037350000|2024-07-15 09:55:50|181868|181778|181844.7|181754.7|181868|181778|181836.5|181746.5|29
1721037360000|2024-07-15 09:56:00|181844.5|181754.5|181831.8|181741.8|181844.7|181754.7|181830.6|181740.6|25
1721037370000|2024-07-15 09:56:10|181831.9|181741.9|181815.6|181725.6|181832|181742|181811.9|181721.9|19
1721037380000|2024-07-15 09:56:20|181816.2|181726.2|181772.5|181682.5|181817.5|181727.5|181767.7|181677.7|7
1721037390000|2024-07-15 09:56:30|181780.8|181690.8|181779.3|181689.3|181802.1|181712.1|181765.9|181675.9|31
1721037400000|2024-07-15 09:56:40|181779.4|181689.4|181784.4|181694.4|181789.4|181699.4|181778.5|181688.5|15
1721037410000|2024-07-15 09:56:50|181783.9|181693.9|181782.3|181692.3|181785.1|181695.1|181779.3|181689.3|31
1721037420000|2024-07-15 09:57:00|181782.4|181692.4|181795.7|181705.7|181808.5|181718.5|181779.7|181689.7|30
1721037430000|2024-07-15 09:57:10|181795.8|181705.8|181765.4|181675.4|181800.3|181710.3|181765.4|181675.4|21
1721037440000|2024-07-15 09:57:20|181765.5|181675.5|181765.8|181675.8|181766.4|181676.4|181763.8|181673.8|10
1721037450000|2024-07-15 09:57:30|181765.9|181675.9|181758.4|181668.4|181765.9|181675.9|181757.4|181667.4|17
1721037460000|2024-07-15 09:57:40|181758.8|181668.8|181757.1|181667.1|181764.8|181674.8|181755.3|181665.3|20
1721037470000|2024-07-15 09:57:50|181757.2|181667.2|181764.9|181674.9|181765|181675|181757.2|181667.2|12
1721037480000|2024-07-15 09:58:00|181763.6|181673.6|181778.8|181688.8|181778.8|181688.8|181763.6|181673.6|13
1721037490000|2024-07-15 09:58:10|181780.7|181690.7|181822.2|181732.2|181825.8|181735.8|181779.8|181689.8|20
1721037500000|2024-07-15 09:58:20|181821.5|181731.5|181824.4|181734.4|181824.4|181734.4|181821.5|181731.5|4
1721037510000|2024-07-15 09:58:30|181823|181733|181806.8|181716.8|181823|181733|181803|181713|24
1721037520000|2024-07-15 09:58:40|181806.2|181716.2|181808.6|181718.6|181808.6|181718.6|181803.5|181713.5|11
1721037530000|2024-07-15 09:58:50|181809.2|181719.2|181804.3|181714.3|181812.2|181722.2|181795.2|181705.2|28
1721037540000|2024-07-15 09:59:00|181804.1|181714.1|181777.2|181687.2|181823.6|181733.6|181777.2|181687.2|26
1721037550000|2024-07-15 09:59:10|181776.4|181686.4|181778|181688|181778.2|181688.2|181771.1|181681.1|14
1721037560000|2024-07-15 09:59:20|181779.4|181689.4|181808.7|181718.7|181849.4|181759.4|181779.4|181689.4|27
1721037570000|2024-07-15 09:59:30|181808.6|181718.6|181808.9|181718.9|181810.9|181720.9|181804.5|181714.5|14
1721037580000|2024-07-15 09:59:40|181808.7|181718.7|181811.2|181721.2|181812.8|181722.8|181805.6|181715.6|23
1721037590000|2024-07-15 09:59:50|181816.3|181726.3|181801.7|181711.7|181816.3|181726.3|181797.9|181707.9|19
1721037600000|2024-07-15 10:00:00|181799.9|181709.9|181809.3|181719.3|181809.3|181719.3|181794.8|181704.8|28
1721037610000|2024-07-15 10:00:10|181810.1|181720.1|181817.6|181727.6|181817.6|181727.6|181810.1|181720.1|19
1721037620000|2024-07-15 10:00:20|181816.5|181726.5|181808.6|181718.6|181816.5|181726.5|181804.6|181714.6|15
1721037630000|2024-07-15 10:00:30|181808.7|181718.7|181820.9|181730.9|181824.9|181734.9|181803.9|181713.9|23
1721037640000|2024-07-15 10:00:40|181819.3|181729.3|181876.3|181786.3|181895.7|181805.7|181819.3|181729.3|23
1721037650000|2024-07-15 10:00:50|181877.7|181787.7|181875.8|181785.8|181885.4|181795.4|181872.7|181782.7|24
1721037660000|2024-07-15 10:01:00|181878.1|181788.1|181853.4|181763.4|181878.1|181788.1|181853.2|181763.2|21
1721037670000|2024-07-15 10:01:10|181854.7|181764.7|181842.9|181752.9|181855.3|181765.3|181833.6|181743.6|17
1721037680000|2024-07-15 10:01:20|181841.6|181751.6|181856.6|181766.6|181863.5|181773.5|181839.3|181749.3|16
1721037690000|2024-07-15 10:01:30|181858|181768|181858.6|181768.6|181865.3|181775.3|181858|181768|20
1721037700000|2024-07-15 10:01:40|181850.9|181760.9|181845.3|181755.3|181855.6|181765.6|181845.1|181755.1|26
1721037710000|2024-07-15 10:01:50|181845.4|181755.4|181828.9|181738.9|181853.2|181763.2|181828.9|181738.9|26
1721037720000|2024-07-15 10:02:00|181830.6|181740.6|181836.3|181746.3|181841.4|181751.4|181829.2|181739.2|18
1721037730000|2024-07-15 10:02:10|181836.2|181746.2|181836.8|181746.8|181837.4|181747.4|181836.2|181746.2|10
1721037740000|2024-07-15 10:02:20|181836.9|181746.9|181849.1|181759.1|181851.5|181761.5|181836.9|181746.9|8
1721037750000|2024-07-15 10:02:30|181832.7|181742.7|181833.9|181743.9|181835.1|181745.1|181823.8|181733.8|25
1721037760000|2024-07-15 10:02:40|181833.8|181743.8|181861.9|181771.9|181863.1|181773.1|181818.8|181728.8|23
1721037770000|2024-07-15 10:02:50|181862|181772|181860.2|181770.2|181864.3|181774.3|181852.4|181762.4|17
1721037780000|2024-07-15 10:03:00|181862.9|181772.9|181858.1|181768.1|181862.9|181772.9|181851.2|181761.2|25
1721037790000|2024-07-15 10:03:10|181857.3|181767.3|181851.4|181761.4|181859.3|181769.3|181851.4|181761.4|11
1721037800000|2024-07-15 10:03:20|181853.2|181763.2|181853.7|181763.7|181856.8|181766.8|181846.5|181756.5|21
1721037810000|2024-07-15 10:03:30|181855.4|181765.4|181854.6|181764.6|181855.6|181765.6|181845|181755|20
1721037820000|2024-07-15 10:03:40|181854.5|181764.5|181859.8|181769.8|181860|181770|181854.5|181764.5|15
1721037830000|2024-07-15 10:03:50|181860.8|181770.8|181844.2|181754.2|181860.9|181770.9|181841.1|181751.1|21
1721037840000|2024-07-15 10:04:00|181843.2|181753.2|181848.9|181758.9|181852.6|181762.6|181843.2|181753.2|15
1721037850000|2024-07-15 10:04:10|181848.7|181758.7|181853.5|181763.5|181853.6|181763.6|181848.7|181758.7|16
1721037860000|2024-07-15 10:04:20|181853|181763|181816.5|181726.5|181853.5|181763.5|181812.6|181722.6|19
1721037870000|2024-07-15 10:04:30|181817.3|181727.3|181809.3|181719.3|181817.7|181727.7|181808.2|181718.2|24
1721037880000|2024-07-15 10:04:40|181808.4|181718.4|181807.5|181717.5|181808.4|181718.4|181802.3|181712.3|19
1721037890000|2024-07-15 10:04:50|181807.1|181717.1|181800.8|181710.8|181808.9|181718.9|181800.2|181710.2|16
1721037900000|2024-07-15 10:05:00|181798.6|181708.6|181804.6|181714.6|181804.6|181714.6|181798.6|181708.6|15
1721037910000|2024-07-15 10:05:10|181804.7|181714.7|181813.1|181723.1|181824.8|181734.8|181804.7|181714.7|24
1721037920000|2024-07-15 10:05:20|181812.8|181722.8|181820.2|181730.2|181820.2|181730.2|181811.7|181721.7|18
1721037930000|2024-07-15 10:05:30|181821.2|181731.2|181816.2|181726.2|181822.3|181732.3|181816.2|181726.2|11
1721037940000|2024-07-15 10:05:40|181817.1|181727.1|181824.3|181734.3|181827.4|181737.4|181817.1|181727.1|17
1721037950000|2024-07-15 10:05:50|181822.5|181732.5|181837|181747|181837|181747|181821.9|181731.9|21
1721037960000|2024-07-15 10:06:00|181835.2|181745.2|181840.1|181750.1|181841|181751|181828.8|181738.8|19
1721037970000|2024-07-15 10:06:10|181840|181750|181840|181750|181843.1|181753.1|181837.8|181747.8|15
1721037980000|2024-07-15 10:06:20|181837.3|181747.3|181837.7|181747.7|181838.6|181748.6|181837.2|181747.2|9
1721037990000|2024-07-15 10:06:30|181838.6|181748.6|181824.9|181734.9|181844.2|181754.2|181815|181725|21
1721038000000|2024-07-15 10:06:40|181825.2|181735.2|181824.9|181734.9|181826.3|181736.3|181824.7|181734.7|6
1721038010000|2024-07-15 10:06:50|181825|181735|181832.4|181742.4|181832.4|181742.4|181825|181735|11
1721038020000|2024-07-15 10:07:00|181832.3|181742.3|181828.6|181738.6|181832.3|181742.3|181828.6|181738.6|15
1721038030000|2024-07-15 10:07:10|181828.3|181738.3|181848|181758|181848|181758|181828|181738|12
1721038040000|2024-07-15 10:07:20|181848.6|181758.6|181851.2|181761.2|181851.2|181761.2|181848.5|181758.5|11
1721038050000|2024-07-15 10:07:30|181900.8|181810.8|181888|181798|181900.8|181810.8|181885.7|181795.7|31
1721038060000|2024-07-15 10:07:40|181888.1|181798.1|181907.7|181817.7|181913.2|181823.2|181887.6|181797.6|24
1721038070000|2024-07-15 10:07:50|181908.1|181818.1|181922.9|181832.9|181926.7|181836.7|181907.8|181817.8|19
1721038080000|2024-07-15 10:08:00|181923.8|181833.8|181942.9|181852.9|181943.7|181853.7|181923.8|181833.8|24
1721038090000|2024-07-15 10:08:10|181942.8|181852.8|181939.6|181849.6|181943.3|181853.3|181939.6|181849.6|9
1721038100000|2024-07-15 10:08:20|181937|181847|181944.9|181854.9|181944.9|181854.9|181937|181847|10
1721038110000|2024-07-15 10:08:30|181944.8|181854.8|181941.8|181851.8|181944.8|181854.8|181941.8|181851.8|13
1721038120000|2024-07-15 10:08:40|181942|181852|181883.4|181793.4|181942|181852|181878.9|181788.9|25
1721038130000|2024-07-15 10:08:50|181883.8|181793.8|181938|181848|181948.6|181858.6|181883.8|181793.8|27
1721038140000|2024-07-15 10:09:00|181937.9|181847.9|181943.1|181853.1|181946.3|181856.3|181936.9|181846.9|11
1721038150000|2024-07-15 10:09:10|181937.1|181847.1|181943.7|181853.7|181946.4|181856.4|181932.4|181842.4|19
1721038160000|2024-07-15 10:09:20|181944|181854|181818.3|181688.3|181944.6|181854.6|181815.1|181685.1|15
1721038170000|2024-07-15 10:09:30|181817.8|181687.8|181781.3|181691.3|181817.8|181694|181756.6|181666.6|26
1721038180000|2024-07-15 10:09:40|181781.2|181691.2|181801.2|181671.2|181849|181719|181781.2|181659.1|33
1721038190000|2024-07-15 10:09:50|181801.4|181671.4|181811.4|181681.4|181834.3|181704.3|181796.2|181666.2|22
1721038200000|2024-07-15 10:10:00|181811.6|181681.6|181822|181692|181823|181693|181802.7|181672.7|25
1721038210000|2024-07-15 10:10:10|181821.5|181691.5|181824.5|181694.5|181825.6|181695.6|181820.6|181690.6|16
1721038220000|2024-07-15 10:10:20|181824.7|181694.7|181814|181684|181831.8|181701.8|181814|181684|15
1721038230000|2024-07-15 10:10:30|181813.8|181683.8|181790.4|181660.4|181813.8|181683.8|181790|181660|14
1721038240000|2024-07-15 10:10:40|181790.8|181660.8|181800.9|181670.9|181803.9|181673.9|181790.8|181660.8|14
1721038250000|2024-07-15 10:10:50|181802.3|181672.3|181806|181676|181806|181676|181799|181669|11
1721038260000|2024-07-15 10:11:00|181802.1|181672.1|181794.6|181664.6|181803.8|181673.8|181794.6|181664.6|14
1721038270000|2024-07-15 10:11:10|181794.5|181664.5|181800.2|181670.2|181800.2|181670.2|181794.5|181664.5|5
1721038280000|2024-07-15 10:11:20|181800.5|181670.5|181798|181668|181800.5|181670.5|181797.8|181667.8|12
1721038290000|2024-07-15 10:11:30|181798.2|181668.2|181800.5|181670.5|181805.5|181675.5|181795.5|181665.5|19
1721038300000|2024-07-15 10:11:40|181800.4|181670.4|181801.2|181671.2|181807.9|181677.9|181798.9|181668.9|20
1721038310000|2024-07-15 10:11:50|181801.4|181671.4|181740.9|181610.9|181801.4|181671.4|181733|181603|15
1721038320000|2024-07-15 10:12:00|181741.2|181611.2|181699.4|181569.4|181741.6|181611.6|181699.4|181569.4|20
1721038330000|2024-07-15 10:12:10|181696.4|181566.4|181682|181592|181710.3|181597.4|181669.5|181564.7|32
1721038340000|2024-07-15 10:12:20|181682.1|181592.1|181673.1|181583.1|181700.8|181610.8|181668.1|181578.1|23
1721038350000|2024-07-15 10:12:30|181673.5|181583.5|181673.8|181583.8|181682.1|181592.1|181673.1|181583.1|19
1721038360000|2024-07-15 10:12:40|181670.6|181580.6|181619.4|181529.4|181673.8|181583.8|181609.4|181519.4|18
1721038370000|2024-07-15 10:12:50|181619.6|181529.6|181619.8|181529.8|181621.4|181531.4|181614.3|181524.3|20
1721038380000|2024-07-15 10:13:00|181621.9|181531.9|181628.5|181538.5|181628.5|181538.5|181621.5|181531.5|13
1721038390000|2024-07-15 10:13:10|181630.9|181540.9|181606.8|181476.8|181663.9|181573.9|181603.4|181473.6|20
1721038400000|2024-07-15 10:13:20|181606.5|181476.5|181586.7|181496.7|181611.3|181499.3|181584.5|181468.2|23
1721038410000|2024-07-15 10:13:30|181586.8|181496.8|181566.9|181476.9|181586.8|181496.8|181566.9|181476.9|18
1721038420000|2024-07-15 10:13:40|181570.5|181480.5|181591.3|181501.3|181594|181504|181570.5|181480.5|19
1721038430000|2024-07-15 10:13:50|181591.9|181501.9|181592.3|181502.3|181594.3|181504.3|181587.4|181497.4|24
1721038440000|2024-07-15 10:14:00|181592.4|181502.4|181596.7|181506.7|181598.9|181508.9|181590.3|181500.3|14
1721038450000|2024-07-15 10:14:10|181598.3|181508.3|181612.1|181522.1|181612.1|181522.1|181594.9|181504.9|19
1721038460000|2024-07-15 10:14:20|181617.3|181527.3|181620.5|181530.5|181623.5|181533.5|181617.2|181527.2|8
1721038470000|2024-07-15 10:14:30|181619.2|181529.2|181627|181537|181635|181545|181619|181529|22
1721038480000|2024-07-15 10:14:40|181626.4|181536.4|181631.5|181541.5|181633.8|181543.8|181626.4|181536.4|10
1721038490000|2024-07-15 10:14:50|181632.2|181542.2|181633.3|181543.3|181635.1|181545.1|181632.2|181542.2|10
1721038500000|2024-07-15 10:15:00|181630.8|181540.8|181628.7|181538.7|181632|181542|181628.7|181538.7|20
1721038510000|2024-07-15 10:15:10|181630.5|181540.5|181606.4|181516.4|181630.5|181540.5|181599.8|181509.8|29
1721038520000|2024-07-15 10:15:20|181605.8|181515.8|181603.6|181513.6|181606.4|181516.4|181603.2|181513.2|8
1721038530000|2024-07-15 10:15:30|181602.8|181512.8|181603.2|181513.2|181603.6|181513.6|181602.8|181512.8|7
1721038540000|2024-07-15 10:15:40|181604.2|181514.2|181597.6|181507.6|181606.9|181516.9|181597.5|181507.5|13
1721038550000|2024-07-15 10:15:50|181598.2|181508.2|181617.2|181527.2|181623.2|181533.2|181592.6|181502.6|18
1721038560000|2024-07-15 10:16:00|181615.8|181525.8|181609.1|181519.1|181617.5|181527.5|181608.6|181518.6|12
1721038570000|2024-07-15 10:16:10|181608.6|181518.6|181614.1|181524.1|181614.1|181524.1|181608.3|181518.3|11
1721038580000|2024-07-15 10:16:20|181614.6|181524.6|181619.3|181529.3|181619.3|181529.3|181614.1|181524.1|11
1721038590000|2024-07-15 10:16:30|181619|181529|181624.9|181534.9|181628.5|181538.5|181617.9|181527.9|15
1721038600000|2024-07-15 10:16:40|181627|181537|181626.2|181536.2|181627.6|181537.6|181625.4|181535.4|12
1721038610000|2024-07-15 10:16:50|181632.1|181542.1|181632.7|181542.7|181632.7|181542.7|181628.7|181538.7|8
1721038620000|2024-07-15 10:17:00|181637.2|181547.2|181638.3|181548.3|181638.3|181548.3|181634.1|181544.1|9
1721038630000|2024-07-15 10:17:10|181638.1|181548.1|181642|181552|181642|181552|181638.1|181548.1|11
1721038640000|2024-07-15 10:17:20|181642.9|181552.9|181642.8|181552.8|181646.5|181556.5|181642.8|181552.8|11
1721038650000|2024-07-15 10:17:30|181642.7|181552.7|181642|181552|181643.2|181553.2|181642|181552|13
1721038660000|2024-07-15 10:17:40|181641.9|181551.9|181639.9|181549.9|181642.4|181552.4|181639.9|181549.9|13
1721038670000|2024-07-15 10:17:50|181639.7|181549.7|181639.4|181549.4|181639.7|181549.7|181639.4|181549.4|3
1721038680000|2024-07-15 10:18:00|181639.3|181549.3|181638.6|181548.6|181639.6|181549.6|181638.6|181548.6|6
1721038690000|2024-07-15 10:18:10|181638.5|181548.5|181621.4|181531.4|181638.5|181548.5|181619.6|181529.6|10
1721038700000|2024-07-15 10:18:20|181622.6|181532.6|181628.9|181538.9|181630.2|181540.2|181622.6|181532.6|19
1721038710000|2024-07-15 10:18:30|181630.1|181540.1|181629.9|181539.9|181631.3|181541.3|181629.3|181539.3|9
1721038720000|2024-07-15 10:18:40|181629.8|181539.8|181635.3|181545.3|181635.9|181545.9|181629.8|181539.8|13
1721038730000|2024-07-15 10:18:50|181635.2|181545.2|181635.5|181545.5|181635.5|181545.5|181635.1|181545.1|3
1721038740000|2024-07-15 10:19:00|181637.2|181547.2|181643.2|181553.2|181643.3|181553.3|181631.2|181541.2|14
1721038750000|2024-07-15 10:19:10|181693.8|181603.8|181678|181588|181693.8|181603.8|181675.4|181585.4|17
1721038760000|2024-07-15 10:19:20|181681.5|181591.5|181707.3|181617.3|181707.3|181617.3|181679|181589|16
1721038770000|2024-07-15 10:19:30|181707.4|181617.4|181677|181587|181707.4|181617.4|181675.6|181585.6|20
1721038780000|2024-07-15 10:19:40|181677.2|181587.2|181684.5|181594.5|181689|181599|181677|181587|19
1721038790000|2024-07-15 10:19:50|181684.9|181594.9|181684.7|181594.7|181689.6|181599.6|181684.7|181594.7|8
1721038800000|2024-07-15 10:20:00|181684.5|181594.5|181673.4|181583.4|181684.5|181594.5|181673.4|181583.4|8
1721038810000|2024-07-15 10:20:10|181677|181587|181683|181593|181690.5|181600.5|181677|181587|17
1721038820000|2024-07-15 10:20:20|181683.3|181593.3|181682.4|181592.4|181684.2|181594.2|181682.3|181592.3|18
1721038830000|2024-07-15 10:20:30|181683.3|181593.3|181659.8|181569.8|181683.4|181593.4|181657.3|181567.3|21
1721038840000|2024-07-15 10:20:40|181657.1|181567.1|181655.8|181565.8|181660.3|181570.3|181655.8|181565.8|11
1721038850000|2024-07-15 10:20:50|181652.1|181562.1|181657.3|181567.3|181657.8|181567.8|181642.7|181552.7|19
1721038860000|2024-07-15 10:21:00|181656|181566|181663.3|181573.3|181676.7|181586.7|181653.5|181563.5|18
1721038870000|2024-07-15 10:21:10|181663.2|181573.2|181659.2|181569.2|181665.6|181575.6|181655.8|181565.8|16
1721038880000|2024-07-15 10:21:20|181657|181567|181639|181549|181657|181567|181639|181549|22
1721038890000|2024-07-15 10:21:30|181640.1|181550.1|181633.4|181543.4|181640.1|181550.1|181633.3|181543.3|11
1721038900000|2024-07-15 10:21:40|181638.4|181548.4|181629.3|181539.3|181643.5|181553.5|181621.9|181531.9|33
1721038910000|2024-07-15 10:21:50|181630.2|181540.2|181622.4|181532.4|181630.4|181540.4|181619.7|181529.7|17
1721038920000|2024-07-15 10:22:00|181621.6|181531.6|181626.3|181536.3|181627.4|181537.4|181621.6|181531.6|23
1721038930000|2024-07-15 10:22:10|181626.5|181536.5|181638.1|181548.1|181638.2|181548.2|181625.7|181535.7|21
1721038940000|2024-07-15 10:22:20|181638.3|181548.3|181640.2|181550.2|181647.6|181557.6|181638.3|181548.3|24
1721038950000|2024-07-15 10:22:30|181639.2|181549.2|181622.2|181532.2|181640.2|181550.2|181622.2|181532.2|22
1721038960000|2024-07-15 10:22:40|181618.1|181528.1|181616|181526|181627|181537|181614.7|181524.7|19
1721038970000|2024-07-15 10:22:50|181617.2|181527.2|181624.1|181534.1|181624.5|181534.5|181617.2|181527.2|4
1721038980000|2024-07-15 10:23:00|181623.8|181533.8|181626.6|181536.6|181626.8|181536.8|181623.8|181533.8|10
1721038990000|2024-07-15 10:23:10|181627.1|181537.1|181630.5|181540.5|181630.6|181540.6|181625.1|181535.1|13
1721039000000|2024-07-15 10:23:20|181631.3|181541.3|181635.7|181545.7|181635.8|181545.8|181629.2|181539.2|13
1721039010000|2024-07-15 10:23:30|181635.5|181545.5|181620.5|181530.5|181637.5|181547.5|181620.5|181530.5|13
1721039020000|2024-07-15 10:23:40|181620.3|181530.3|181604.3|181514.3|181620.3|181530.3|181604.3|181514.3|16
1721039030000|2024-07-15 10:23:50|181606.1|181516.1|181606|181516|181609.1|181519.1|181606|181516|13
1721039040000|2024-07-15 10:24:00|181608|181518|181613.4|181523.4|181613.4|181523.4|181605.2|181515.2|20
1721039050000|2024-07-15 10:24:10|181613.3|181523.3|181606.6|181516.6|181614.4|181524.4|181606.5|181516.5|10
1721039060000|2024-07-15 10:24:20|181605.5|181515.5|181598.5|181508.5|181605.5|181515.5|181596.5|181506.5|15
1721039070000|2024-07-15 10:24:30|181598.8|181508.8|181599|181509|181599.3|181509.3|181596.7|181506.7|13
1721039080000|2024-07-15 10:24:40|181598.9|181508.9|181596.6|181506.6|181599|181509|181596.5|181506.5|8
1721039090000|2024-07-15 10:24:50|181601.3|181511.3|181606.4|181516.4|181610|181520|181600.8|181510.8|15
1721039100000|2024-07-15 10:25:00|181606.6|181516.6|181606.5|181516.5|181611.6|181521.6|181606.5|181516.5|18
1721039110000|2024-07-15 10:25:10|181606.4|181516.4|181605.5|181515.5|181606.9|181516.9|181603.1|181513.1|11
1721039120000|2024-07-15 10:25:20|181604.5|181514.5|181600.6|181510.6|181606.3|181516.3|181600.6|181510.6|15
1721039130000|2024-07-15 10:25:30|181601.3|181511.3|181606.6|181516.6|181607.7|181517.7|181601.3|181511.3|11
1721039140000|2024-07-15 10:25:40|181598|181508|181612.5|181522.5|181613.6|181523.6|181598|181508|16
1721039150000|2024-07-15 10:25:50|181611.8|181521.8|181571|181481|181616.8|181526.8|181570.4|181480.4|17
1721039160000|2024-07-15 10:26:00|181568.3|181478.3|181568.7|181478.7|181570.6|181480.6|181568.3|181478.3|16
1721039170000|2024-07-15 10:26:10|181567|181477|181580.5|181490.5|181582.3|181492.3|181565.2|181475.2|12
1721039180000|2024-07-15 10:26:20|181580.3|181490.3|181579.2|181489.2|181582.3|181492.3|181573.9|181483.9|15
1721039190000|2024-07-15 10:26:30|181575.3|181485.3|181579.9|181489.9|181581.7|181491.7|181573.8|181483.8|10
1721039200000|2024-07-15 10:26:40|181579.8|181489.8|181582.9|181492.9|181583.8|181493.8|181576.2|181486.2|18
1721039210000|2024-07-15 10:26:50|181589.2|181499.2|181597.6|181507.6|181597.6|181507.6|181586.7|181496.7|24
1721039220000|2024-07-15 10:27:00|181595.9|181505.9|181596.6|181506.6|181596.7|181506.7|181595.9|181505.9|3
1721039230000|2024-07-15 10:27:10|181596.2|181506.2|181600.1|181510.1|181601.8|181511.8|181595.9|181505.9|17
1721039240000|2024-07-15 10:27:20|181600|181510|181603.8|181513.8|181606.3|181516.3|181599.7|181509.7|10
1721039250000|2024-07-15 10:27:30|181604.7|181514.7|181603.3|181513.3|181604.7|181514.7|181603.3|181513.3|10
1721039260000|2024-07-15 10:27:40|181603.4|181513.4|181606.1|181516.1|181606.1|181516.1|181603.4|181513.4|12
1721039270000|2024-07-15 10:27:50|181606.7|181516.7|181596.7|181506.7|181606.7|181516.7|181594.8|181504.8|13
1721039280000|2024-07-15 10:28:00|181595.7|181505.7|181598.9|181508.9|181602.2|181512.2|181595.7|181505.7|12
1721039290000|2024-07-15 10:28:10|181599.8|181509.8|181592.7|181502.7|181603.4|181513.4|181592.7|181502.7|14
1721039300000|2024-07-15 10:28:20|181592.6|181502.6|181593.6|181503.6|181593.6|181503.6|181592.4|181502.4|7
1721039310000|2024-07-15 10:28:30|181593.7|181503.7|181573.4|181483.4|181593.7|181503.7|181570.9|181480.9|13
1721039320000|2024-07-15 10:28:40|181566.6|181476.6|181577.2|181487.2|181577.9|181487.9|181566.1|181476.1|13
1721039330000|2024-07-15 10:28:50|181578|181488|181578.2|181488.2|181580.1|181490.1|181572.5|181482.5|21
1721039340000|2024-07-15 10:29:00|181578.8|181488.8|181580.6|181490.6|181583.5|181493.5|181575.1|181485.1|16
1721039350000|2024-07-15 10:29:10|181578.1|181488.1|181577.7|181487.7|181582.4|181492.4|181575.2|181485.2|6
1721039360000|2024-07-15 10:29:20|181581.5|181491.5|181577.4|181487.4|181581.9|181491.9|181577.4|181487.4|6
1721039370000|2024-07-15 10:29:30|181577.3|181487.3|181573.1|181483.1|181578.5|181488.5|181566.1|181476.1|11
1721039380000|2024-07-15 10:29:40|181572.8|181482.8|181586.7|181496.7|181586.9|181496.9|181572.8|181482.8|12
1721039390000|2024-07-15 10:29:50|181586.8|181496.8|181585.5|181495.5|181589.8|181499.8|181583.7|181493.7|18
1721039400000|2024-07-15 10:30:00|181584.1|181494.1|181575.4|181485.4|181584.1|181494.1|181575.4|181485.4|22
1721039410000|2024-07-15 10:30:10|181575.5|181485.5|181582.5|181492.5|181584.9|181494.9|181575.5|181485.5|16
1721039420000|2024-07-15 10:30:20|181582.6|181492.6|181587.2|181497.2|181590.5|181500.5|181582.5|181492.5|11
1721039430000|2024-07-15 10:30:30|181587.3|181497.3|181584.2|181494.2|181587.3|181497.3|181584.2|181494.2|10
1721039440000|2024-07-15 10:30:40|181586.1|181496.1|181582.8|181492.8|181589|181499|181582.8|181492.8|14
1721039450000|2024-07-15 10:30:50|181584|181494|181581.9|181491.9|181587.4|181497.4|181580|181490|8
1721039460000|2024-07-15 10:31:00|181582.2|181492.2|181587.5|181497.5|181588.8|181498.8|181581.3|181491.3|13
1721039470000|2024-07-15 10:31:10|181585.8|181495.8|181590.7|181500.7|181590.7|181500.7|181585.2|181495.2|18
1721039480000|2024-07-15 10:31:20|181588.9|181498.9|181585|181495|181590.7|181500.7|181585|181495|16
1721039490000|2024-07-15 10:31:30|181586.8|181496.8|181589.5|181499.5|181589.5|181499.5|181585.4|181495.4|9
1721039500000|2024-07-15 10:31:40|181589.6|181499.6|181589.8|181499.8|181590|181500|181589.6|181499.6|3
1721039510000|2024-07-15 10:31:50|181589.9|181499.9|181587.4|181497.4|181590|181500|181585.9|181495.9|5
1721039520000|2024-07-15 10:32:00|181590.4|181500.4|181583.8|181493.8|181592.4|181502.4|181583.8|181493.8|11
1721039530000|2024-07-15 10:32:10|181584|181494|181580.4|181490.4|181584|181494|181579.7|181489.7|12
1721039540000|2024-07-15 10:32:20|181580.5|181490.5|181581.4|181491.4|181583.5|181493.5|181580.5|181490.5|7
1721039550000|2024-07-15 10:32:30|181581.7|181491.7|181582.8|181492.8|181589|181499|181581.2|181491.2|13
1721039560000|2024-07-15 10:32:40|181582|181492|181585.4|181495.4|181585.4|181495.4|181582|181492|10
1721039570000|2024-07-15 10:32:50|181585.5|181495.5|181582.8|181492.8|181585.6|181495.6|181582.6|181492.6|12
1721039580000|2024-07-15 10:33:00|181582.1|181492.1|181565|181475|181582.5|181492.5|181565|181475|19
1721039590000|2024-07-15 10:33:10|181573.4|181483.4|181509.8|181419.8|181573.4|181483.4|181504.8|181414.8|22
1721039600000|2024-07-15 10:33:20|181507.2|181417.2|181510.7|181420.7|181511.2|181421.2|181507.2|181417.2|13
1721039610000|2024-07-15 10:33:30|181508.3|181418.3|181498.8|181408.8|181508.3|181418.3|181498.6|181408.6|19
1721039620000|2024-07-15 10:33:40|181498.9|181408.9|181494.4|181404.4|181503.1|181413.1|181494.4|181404.4|23
1721039630000|2024-07-15 10:33:50|181494.5|181404.5|181497|181407|181497|181407|181492.8|181402.8|11
1721039640000|2024-07-15 10:34:00|181497.2|181407.2|181506.2|181416.2|181506.6|181416.6|181497.2|181407.2|16
1721039650000|2024-07-15 10:34:10|181506.3|181416.3|181493.6|181403.6|181516.3|181426.3|181491.2|181401.2|29
1721039660000|2024-07-15 10:34:20|181495.1|181405.1|181491.2|181401.2|181499|181409|181468.5|181378.5|24
1721039670000|2024-07-15 10:34:30|181494.8|181404.8|181445|181315|181497|181407|181439.4|181315|22
1721039680000|2024-07-15 10:34:40|181426.1|181336.1|181427.7|181337.7|181427.7|181337.7|181415.2|181325.2|23
1721039690000|2024-07-15 10:34:50|181423.5|181333.5|181427.6|181337.6|181427.6|181337.6|181415.8|181325.8|19
1721039700000|2024-07-15 10:35:00|181431.7|181341.7|181429.4|181339.4|181439.3|181349.3|181429.2|181339.2|21
1721039710000|2024-07-15 10:35:10|181429.3|181339.3|181429.9|181339.9|181456.7|181366.7|181422.2|181332.2|22
1721039720000|2024-07-15 10:35:20|181430.9|181340.9|181449|181359|181450.3|181360.3|181430.9|181340.9|22
1721039730000|2024-07-15 10:35:30|181453.4|181363.4|181450.6|181360.6|181461.9|181371.9|181446.5|181356.5|22
1721039740000|2024-07-15 10:35:40|181452.7|181362.7|181461.1|181371.1|181461.1|181371.1|181452.7|181362.7|12
1721039750000|2024-07-15 10:35:50|181460.6|181370.6|181464.8|181374.8|181464.8|181374.8|181455.7|181365.7|15
1721039760000|2024-07-15 10:36:00|181466.7|181376.7|181531.1|181441.1|181540.4|181450.4|181466.7|181376.7|32
1721039770000|2024-07-15 10:36:10|181531|181441|181533.2|181443.2|181536.3|181446.3|181524.4|181434.4|24
1721039780000|2024-07-15 10:36:20|181532.6|181442.6|181545.3|181455.3|181547.6|181457.6|181530.6|181440.6|30
1721039790000|2024-07-15 10:36:30|181543.6|181453.6|181545|181455|181546.1|181456.1|181536.7|181446.7|28
1721039800000|2024-07-15 10:36:40|181545.4|181455.4|181561.8|181471.8|181570.7|181480.7|181545.4|181455.4|19
1721039810000|2024-07-15 10:36:50|181562.1|181472.1|181565.3|181475.3|181566.7|181476.7|181562|181472|12
1721039820000|2024-07-15 10:37:00|181560.4|181470.4|181569.3|181479.3|181569.4|181479.4|181560.4|181470.4|16
1721039830000|2024-07-15 10:37:10|181569.2|181479.2|181564.4|181474.4|181569.2|181479.2|181559.3|181469.3|20
1721039840000|2024-07-15 10:37:20|181564.8|181474.8|181630.1|181500.1|181631.8|181501.8|181564.6|181474.6|24
1721039850000|2024-07-15 10:37:30|181630.7|181500.7|181586.3|181496.3|181638.1|181508.1|181576.6|181460.5|28
1721039860000|2024-07-15 10:37:40|181588.3|181498.3|181624.4|181494.4|181640.8|181519.1|181588.3|181493.5|25
1721039870000|2024-07-15 10:37:50|181625.4|181495.4|181686.1|181556.1|181687.5|181557.5|181624.2|181494.2|31
1721039880000|2024-07-15 10:38:00|181685.6|181555.6|181725|181595|181725.2|181595.2|181684.4|181554.4|23
1721039890000|2024-07-15 10:38:10|181724.8|181594.8|181715.4|181585.4|181725.2|181595.2|181713.5|181583.5|27
1721039900000|2024-07-15 10:38:20|181715.8|181585.8|181728.5|181598.5|181734.6|181604.6|181714.4|181584.4|29
1721039910000|2024-07-15 10:38:30|181723.4|181593.4|181679.9|181589.9|181723.4|181599.8|181679.1|181576.8|29
1721039920000|2024-07-15 10:38:40|181678.9|181588.9|181656.1|181566.1|181678.9|181588.9|181652.2|181562.2|30
1721039930000|2024-07-15 10:38:50|181657.3|181567.3|181652.6|181562.6|181657.3|181567.3|181652.6|181562.6|11
1721039940000|2024-07-15 10:39:00|181650.3|181560.3|181596.5|181506.5|181650.3|181560.3|181596.1|181497.1|30
1721039950000|2024-07-15 10:39:10|181594.8|181504.8|181600.7|181510.7|181600.7|181510.7|181592.5|181502.5|18
1721039960000|2024-07-15 10:39:20|181595.5|181505.5|181593.8|181503.8|181598.2|181508.2|181593.8|181503.8|13
1721039970000|2024-07-15 10:39:30|181594.3|181504.3|181639.3|181549.3|181651.4|181561.4|181594.3|181504.3|30
1721039980000|2024-07-15 10:39:40|181639.4|181549.4|181631.7|181541.7|181639.5|181549.5|181629.3|181539.3|23
1721039990000|2024-07-15 10:39:50|181631.8|181541.8|181637.7|181507.7|181647.1|181544.6|181626.7|181507.7|28
1721040000000|2024-07-15 10:40:00|181634.4|181504.4|181663.9|181533.9|181668.7|181538.7|181629.1|181499.1|30
1721040010000|2024-07-15 10:40:10|181664|181534|181662.1|181532.1|181668.4|181538.4|181658.1|181528.1|28
1721040020000|2024-07-15 10:40:20|181662.8|181532.8|181671.2|181541.2|181671.2|181541.2|181662.8|181532.8|16
1721040030000|2024-07-15 10:40:30|181671|181541|181672.4|181542.4|181673.5|181543.5|181666.4|181536.4|27
1721040040000|2024-07-15 10:40:40|181673.3|181543.3|181632.7|181542.7|181691.8|181561.8|181627.7|181537.7|23
1721040050000|2024-07-15 10:40:50|181630.7|181540.7|181654.7|181524.7|181655.6|181551.6|181627.7|181521.1|20
1721040060000|2024-07-15 10:41:00|181654.2|181524.2|181656.2|181526.2|181657.3|181527.3|181649|181519|14
1721040070000|2024-07-15 10:41:10|181654.3|181524.3|181620.4|181530.4|181654.3|181530.4|181620.1|181515.1|14
1721040080000|2024-07-15 10:41:20|181623.9|181533.9|181620.5|181530.5|181624|181534|181619.9|181529.9|9
1721040090000|2024-07-15 10:41:30|181619.7|181529.7|181618.5|181528.5|181620.7|181530.7|181617.3|181527.3|15
1721040100000|2024-07-15 10:41:40|181620.7|181530.7|181619.2|181529.2|181620.7|181530.7|181612.7|181522.7|23
1721040110000|2024-07-15 10:41:50|181616.8|181526.8|181586.9|181496.9|181627.2|181537.2|181586.9|181496.9|30
1721040120000|2024-07-15 10:42:00|181586.2|181496.2|181582.5|181492.5|181601.2|181511.2|181576.5|181486.5|22
1721040130000|2024-07-15 10:42:10|181582.6|181492.6|181606.7|181516.7|181607.9|181517.9|181581.9|181491.9|18
1721040140000|2024-07-15 10:42:20|181599|181509|181644.7|181554.7|181650|181560|181594.7|181504.7|16
1721040150000|2024-07-15 10:42:30|181644.8|181554.8|181700.4|181570.4|181703.7|181589.5|181644.7|181554.7|17
1721040160000|2024-07-15 10:42:40|181706.1|181576.1|181709.9|181579.9|181711.1|181581.1|181706.1|181576.1|9
1721040170000|2024-07-15 10:42:50|181710|181580|181701.1|181571.1|181710.1|181580.1|181700.2|181570.2|21
1721040180000|2024-07-15 10:43:00|181701.3|181571.3|181710.4|181580.4|181710.4|181580.4|181700|181570|17
1721040190000|2024-07-15 10:43:10|181710.2|181580.2|181710.2|181580.2|181710.2|181580.2|181710.2|181580.2|1
1721040200000|2024-07-15 10:43:20|181710.7|181580.7|181720.9|181590.9|181720.9|181590.9|181710.2|181580.2|11
1721040210000|2024-07-15 10:43:30|181722.8|181592.8|181742.1|181612.1|181744.1|181614.1|181722.8|181592.8|21
1721040220000|2024-07-15 10:43:40|181737.6|181607.6|181743.7|181613.7|181744.2|181614.2|181737.6|181607.6|12
1721040230000|2024-07-15 10:43:50|181745.5|181615.5|181742.4|181612.4|181747.1|181617.1|181735.9|181605.9|17
1721040240000|2024-07-15 10:44:00|181743.6|181613.6|181799.7|181669.7|181799.7|181669.7|181741.8|181611.8|25
1721040250000|2024-07-15 10:44:10|181821.6|181691.6|181846.4|181716.4|181847.1|181737.3|181820.1|181691.6|38
1721040260000|2024-07-15 10:44:20|181851.5|181721.5|181833.6|181703.6|181856.1|181726.1|181818.5|181688.5|31
1721040270000|2024-07-15 10:44:30|181837.2|181707.2|181848.4|181718.4|181850.4|181720.4|181837.2|181707.2|31
1721040280000|2024-07-15 10:44:40|181850.5|181720.5|181856.3|181726.3|181864.1|181734.1|181847.2|181717.2|24
1721040290000|2024-07-15 10:44:50|181857.6|181727.6|181779.5|181689.5|181857.9|181730.3|181779.3|181689.3|21
1721040300000|2024-07-15 10:45:00|181779.3|181689.3|181774.7|181644.7|181785.4|181689.3|181774.5|181644.5|19
1721040310000|2024-07-15 10:45:10|181774.6|181644.6|181760|181670|181778.6|181671.5|181760|181644.6|17
1721040320000|2024-07-15 10:45:20|181759.9|181669.9|181759.5|181669.5|181759.9|181669.9|181757|181667|8
1721040330000|2024-07-15 10:45:30|181757.6|181667.6|181747.6|181657.6|181757.6|181667.6|181747.6|181657.6|7
1721040340000|2024-07-15 10:45:40|181746.1|181656.1|181745.8|181655.8|181748|181658|181735.4|181645.4|23
1721040350000|2024-07-15 10:45:50|181745.6|181655.6|181772.6|181642.6|181774.2|181672.8|181745.6|181636.5|19
1721040360000|2024-07-15 10:46:00|181778.6|181648.6|181752.7|181662.7|181778.6|181671.7|181751.6|181647|18
1721040370000|2024-07-15 10:46:10|181755.3|181665.3|181728.3|181638.3|181760.5|181670.5|181724.9|181634.9|16
1721040380000|2024-07-15 10:46:20|181727.3|181637.3|181738.7|181648.7|181739.3|181649.3|181721.9|181631.9|15
1721040390000|2024-07-15 10:46:30|181736.7|181646.7|181731.7|181641.7|181736.7|181646.7|181728.3|181638.3|24
1721040400000|2024-07-15 10:46:40|181733.5|181643.5|181741.1|181651.1|181743.5|181653.5|181724.4|181634.4|21
1721040410000|2024-07-15 10:46:50|181741.8|181651.8|181758.7|181668.7|181758.7|181668.7|181741.5|181651.5|15
1721040420000|2024-07-15 10:47:00|181758.4|181668.4|181740.6|181650.6|181758.6|181668.6|181736.5|181646.5|20
1721040430000|2024-07-15 10:47:10|181739.1|181649.1|181757.8|181667.8|181762.9|181672.9|181736.7|181646.7|21
1721040440000|2024-07-15 10:47:20|181764.2|181674.2|181763.1|181673.1|181764.2|181674.2|181759.5|181669.5|8
1721040450000|2024-07-15 10:47:30|181766.3|181676.3|181763.3|181673.3|181767.2|181677.2|181763.1|181673.1|6
1721040460000|2024-07-15 10:47:40|181763.2|181673.2|181785.4|181655.4|181790.1|181673.7|181758.8|181628.8|22
1721040470000|2024-07-15 10:47:50|181785.3|181655.3|181767|181677|181785.8|181678.6|181766.4|181655|20
1721040480000|2024-07-15 10:48:00|181754.2|181664.2|181763.5|181673.5|181763.6|181673.6|181753.1|181663.1|14
1721040490000|2024-07-15 10:48:10|181762.9|181672.9|181756.3|181666.3|181762.9|181672.9|181744.8|181654.8|19
1721040500000|2024-07-15 10:48:20|181757.2|181667.2|181752.7|181662.7|181757.3|181667.3|181752.7|181662.7|15
1721040510000|2024-07-15 10:48:30|181752.8|181662.8|181754.2|181664.2|181754.5|181664.5|181752.8|181662.8|12
1721040520000|2024-07-15 10:48:40|181754|181664|181754.1|181664.1|181756.2|181666.2|181754|181664|10
1721040530000|2024-07-15 10:48:50|181756.7|181666.7|181720|181630|181758.9|181668.9|181719|181629|36
1721040540000|2024-07-15 10:49:00|181720.8|181630.8|181729.5|181639.5|181731.2|181641.2|181720.8|181630.8|20
1721040550000|2024-07-15 10:49:10|181729.7|181639.7|181767.9|181637.9|181777|181670.7|181729.7|181637.9|28
1721040560000|2024-07-15 10:49:20|181767.8|181637.8|181727.5|181637.5|181767.8|181647.2|181722.6|181623.6|31
1721040570000|2024-07-15 10:49:30|181726.2|181636.2|181725.4|181635.4|181728|181638|181723.1|181633.1|26
1721040580000|2024-07-15 10:49:40|181729.4|181639.4|181693.6|181603.6|181729.4|181639.4|181692.9|181602.9|17
1721040590000|2024-07-15 10:49:50|181693.7|181603.7|181686.6|181596.6|181694|181604|181686.4|181596.4|16
1721040600000|2024-07-15 10:50:00|181686.5|181596.5|181562.8|181472.8|181690.4|181600.4|181548.6|181458.6|24
1721040610000|2024-07-15 10:50:10|181568.3|181478.3|181566.8|181476.8|181575|181485|181564|181474|17
1721040620000|2024-07-15 10:50:20|181570.7|181480.7|181568.1|181478.1|181572|181482|181562.4|181472.4|14
1721040630000|2024-07-15 10:50:30|181567.8|181477.8|181567.8|181477.8|181567.8|181477.8|181567.3|181477.3|5
1721040640000|2024-07-15 10:50:40|181568.1|181478.1|181569.5|181479.5|181569.5|181479.5|181567.9|181477.9|11
1721040650000|2024-07-15 10:50:50|181570.2|181480.2|181575.7|181485.7|181589.9|181499.9|181569.2|181479.2|10
1721040660000|2024-07-15 10:51:00|181576.4|181486.4|181573.5|181483.5|181577.9|181487.9|181570.1|181480.1|19
1721040670000|2024-07-15 10:51:10|181573.4|181483.4|181561.8|181471.8|181575.5|181485.5|181559|181469|16
1721040680000|2024-07-15 10:51:20|181561.9|181471.9|181559.8|181469.8|181562|181472|181558.1|181468.1|20
1721040690000|2024-07-15 10:51:30|181559.3|181469.3|181596.5|181506.5|181598.5|181508.5|181559.3|181469.3|22
1721040700000|2024-07-15 10:51:40|181593.6|181503.6|181598.5|181508.5|181598.5|181508.5|181593.6|181503.6|8
1721040710000|2024-07-15 10:51:50|181627.8|181537.8|181635.5|181545.5|181638.1|181548.1|181625.1|181535.1|25
1721040720000|2024-07-15 10:52:00|181632.2|181542.2|181636.2|181546.2|181640.4|181550.4|181632.2|181542.2|18
1721040730000|2024-07-15 10:52:10|181637.4|181547.4|181612.4|181522.4|181637.4|181547.4|181612.4|181522.4|18
1721040740000|2024-07-15 10:52:20|181614.9|181524.9|181633.4|181543.4|181653.6|181563.6|181611.2|181521.2|24
1721040750000|2024-07-15 10:52:30|181633.7|181543.7|181670.9|181580.9|181670.9|181580.9|181633.7|181543.7|14
1721040760000|2024-07-15 10:52:40|181671|181581|181670.1|181580.1|181703.5|181613.5|181670.1|181580.1|22
1721040770000|2024-07-15 10:52:50|181670.9|181580.9|181723|181633|181730.5|181640.5|181670.9|181580.9|31
1721040780000|2024-07-15 10:53:00|181720.9|181630.9|181707.6|181617.6|181725|181635|181707.2|181617.2|23
1721040790000|2024-07-15 10:53:10|181708.5|181618.5|181720.6|181630.6|181742.1|181652.1|181701.7|181611.7|31
1721040800000|2024-07-15 10:53:20|181710.7|181620.7|181708.7|181618.7|181718.7|181628.7|181704.3|181614.3|21
1721040810000|2024-07-15 10:53:30|181710.9|181620.9|181727.8|181637.8|181731.6|181641.6|181675|181585|29
1721040820000|2024-07-15 10:53:40|181726.5|181636.5|181739.8|181649.8|181752.4|181662.4|181726.3|181636.3|34
1721040830000|2024-07-15 10:53:50|181736.8|181646.8|181728.8|181638.8|181743.7|181653.7|181728.8|181638.8|25
1721040840000|2024-07-15 10:54:00|181719.6|181629.6|181714.7|181624.7|181721.7|181631.7|181714.5|181624.5|21
1721040850000|2024-07-15 10:54:10|181715.4|181625.4|181712.3|181622.3|181719.3|181629.3|181710.5|181620.5|17
1721040860000|2024-07-15 10:54:20|181713.5|181623.5|181708.2|181618.2|181714.5|181624.5|181704.8|181614.8|18
1721040870000|2024-07-15 10:54:30|181708.1|181618.1|181686.4|181596.4|181711.1|181621.1|181684.6|181594.6|15
1721040880000|2024-07-15 10:54:40|181686.3|181596.3|181683.4|181593.4|181688.2|181598.2|181681.9|181591.9|21
1721040890000|2024-07-15 10:54:50|181683.3|181593.3|181685.3|181595.3|181686.8|181596.8|181681.9|181591.9|17
1721040900000|2024-07-15 10:55:00|181688.8|181598.8|181684|181594|181689.3|181599.3|181684|181594|15
1721040910000|2024-07-15 10:55:10|181685.4|181595.4|181743.3|181653.3|181743.3|181653.3|181678.9|181588.9|21
1721040920000|2024-07-15 10:55:20|181743.4|181653.4|181737.7|181647.7|181751.4|181661.4|181737.1|181647.1|17
1721040930000|2024-07-15 10:55:30|181737.9|181647.9|181751.5|181661.5|181753.8|181663.8|181737.9|181647.9|24
1721040940000|2024-07-15 10:55:40|181748.8|181658.8|181770.6|181680.6|181776.9|181686.9|181744.2|181654.2|15
1721040950000|2024-07-15 10:55:50|181771.6|181681.6|181828|181738|181842.2|181752.2|181764.9|181674.9|28
1721040960000|2024-07-15 10:56:00|181821.4|181731.4|181831.3|181741.3|181840.5|181750.5|181818.5|181728.5|25
1721040970000|2024-07-15 10:56:10|181835|181745|181854.4|181764.4|181858.5|181768.5|181835|181745|26
1721040980000|2024-07-15 10:56:20|181849.4|181759.4|181863.5|181773.5|181866.5|181776.5|181811.3|181721.3|33
1721040990000|2024-07-15 10:56:30|181863.6|181773.6|181890.7|181800.7|181921.2|181831.2|181859.8|181769.8|32
1721041000000|2024-07-15 10:56:40|181889.8|181799.8|181890.9|181800.9|181908.2|181818.2|181889.8|181799.8|29
1721041010000|2024-07-15 10:56:50|181890.7|181800.7|181910.1|181820.1|181910.7|181820.7|181889.3|181799.3|28
1721041020000|2024-07-15 10:57:00|181910.2|181820.2|181909.5|181819.5|181910.3|181820.3|181894.6|181804.6|21
1721041030000|2024-07-15 10:57:10|181909|181819|181901.7|181811.7|181909.2|181819.2|181899.4|181809.4|17
1721041040000|2024-07-15 10:57:20|181900.6|181810.6|181907.2|181817.2|181907.5|181817.5|181900.6|181810.6|6
1721041050000|2024-07-15 10:57:30|181903.9|181813.9|181900.7|181810.7|181908.1|181818.1|181899.3|181809.3|23
1721041060000|2024-07-15 10:57:40|181900.8|181810.8|181859.6|181769.6|181905.8|181815.8|181859.6|181769.6|18
1721041070000|2024-07-15 10:57:50|181860.7|181770.7|181892.8|181802.8|181920.7|181830.7|181860.7|181770.7|26
1721041080000|2024-07-15 10:58:00|181892.2|181802.2|181898.2|181808.2|181902.8|181812.8|181892.2|181802.2|24
1721041090000|2024-07-15 10:58:10|181897.6|181807.6|181880.7|181790.7|181897.6|181807.6|181880.7|181790.7|24
1721041100000|2024-07-15 10:58:20|181882.3|181792.3|181883.2|181793.2|181888.8|181798.8|181881.8|181791.8|23
1721041110000|2024-07-15 10:58:30|181883|181793|181884.2|181794.2|181886.1|181796.1|181877.7|181787.7|22
1721041120000|2024-07-15 10:58:40|181885|181795|181883|181793|181886.1|181796.1|181882.5|181792.5|18
1721041130000|2024-07-15 10:58:50|181882.2|181792.2|181891.8|181801.8|181894.8|181804.8|181880.8|181790.8|29
1721041140000|2024-07-15 10:59:00|181890.9|181800.9|181893.1|181803.1|181898.2|181808.2|181887.4|181797.4|29
1721041150000|2024-07-15 10:59:10|181893.3|181803.3|181885.8|181795.8|181893.3|181803.3|181883.1|181793.1|29
1721041160000|2024-07-15 10:59:20|181884.2|181794.2|181898.4|181808.4|181904.8|181814.8|181883.5|181793.5|33
1721041170000|2024-07-15 10:59:30|181898.7|181808.7|181891|181801|181907.5|181817.5|181890.3|181800.3|33
1721041180000|2024-07-15 10:59:40|181897.6|181807.6|181916.4|181826.4|181924.6|181826.4|181890.8|181783.3|30
1721041190000|2024-07-15 10:59:50|181916.1|181826.1|181914.6|181824.6|181917.9|181827.9|181913.1|181823.1|11
1721041200000|2024-07-15 11:00:00|181917.8|181827.8|181905.8|181815.8|181931.8|181841.8|181898.2|181808.2|29
1721041210000|2024-07-15 11:00:10|181906.7|181816.7|181906.7|181816.7|181907.4|181817.4|181906.4|181816.4|10
1721041220000|2024-07-15 11:00:20|181930.7|181800.7|181934.7|181804.7|181934.8|181804.8|181930.6|181800.6|9
1721041230000|2024-07-15 11:00:30|181934.8|181804.8|181921.4|181831.4|181935.8|181831.5|181901.2|181804.8|26
1721041240000|2024-07-15 11:00:40|181920.9|181830.9|181950.7|181860.7|181958.1|181868.1|181920.9|181830.9|20
1721041250000|2024-07-15 11:00:50|181950.6|181860.6|181956.9|181866.9|181956.9|181866.9|181950.6|181860.6|6
1721041260000|2024-07-15 11:01:00|181957.1|181867.1|181961.2|181871.2|181963.2|181873.2|181957.1|181867.1|9
1721041270000|2024-07-15 11:01:10|181961.5|181871.5|181961.5|181871.5|181962.9|181872.9|181961.5|181871.5|13
1721041280000|2024-07-15 11:01:20|181961.7|181871.7|181957.4|181867.4|181965.1|181875.1|181955.9|181865.9|18
1721041290000|2024-07-15 11:01:30|181957.3|181867.3|181957.8|181867.8|181963.9|181873.9|181957|181867|19
1721041300000|2024-07-15 11:01:40|181958.2|181868.2|181957|181867|181960|181870|181950.2|181860.2|18
1721041310000|2024-07-15 11:01:50|181957.5|181867.5|181954.9|181864.9|181957.5|181867.5|181953.8|181863.8|15
1721041320000|2024-07-15 11:02:00|181955|181865|181951.1|181861.1|181955|181865|181951.1|181861.1|13
1721041330000|2024-07-15 11:02:10|181950|181860|181950.2|181860.2|181952.5|181862.5|181941|181851|17
1721041340000|2024-07-15 11:02:20|181950.1|181860.1|181958.7|181868.7|181962.9|181872.9|181950.1|181860.1|14
1721041350000|2024-07-15 11:02:30|181958.5|181868.5|181959.5|181869.5|181964|181874|181958.5|181868.5|9
1721041360000|2024-07-15 11:02:40|181959.2|181869.2|181956.8|181866.8|181959.7|181869.7|181956.8|181866.8|8
1721041370000|2024-07-15 11:02:50|181956.9|181866.9|181979.1|181849.1|181979.1|181869.8|181956.7|181848.1|10
1721041380000|2024-07-15 11:03:00|181980.4|181850.4|181962.6|181832.6|181981.2|181851.2|181956.5|181826.5|16
1721041390000|2024-07-15 11:03:10|181963.3|181833.3|181977.6|181847.6|181986.7|181856.7|181963.3|181833.3|22
1721041400000|2024-07-15 11:03:20|181978.4|181848.4|181959.9|181869.9|181978.4|181873.7|181959.9|181842.6|12
1721041410000|2024-07-15 11:03:30|181959.1|181869.1|181960.5|181870.5|181960.7|181870.7|181959.1|181869.1|9
1721041420000|2024-07-15 11:03:40|181959.7|181869.7|181964.6|181874.6|181967.7|181877.7|181957.5|181867.5|14
1721041430000|2024-07-15 11:03:50|181966.6|181876.6|181954.2|181864.2|181971.2|181881.2|181948.6|181858.6|19
1721041440000|2024-07-15 11:04:00|181951|181861|181974.7|181884.7|181974.7|181884.7|181950|181860|18
1721041450000|2024-07-15 11:04:10|181975.6|181885.6|182022.2|181932.2|182023.2|181933.2|181975.6|181885.6|15
1721041460000|2024-07-15 11:04:20|182022.5|181932.5|182011.1|181921.1|182029.9|181939.9|182006.8|181916.8|11
1721041470000|2024-07-15 11:04:30|182011.2|181921.2|181965.6|181875.6|182011.3|181921.3|181965.6|181875.6|21
1721041480000|2024-07-15 11:04:40|181948.8|181858.8|181946.5|181856.5|181950.6|181860.6|181938|181848|19
1721041490000|2024-07-15 11:04:50|181947.3|181857.3|181971.6|181881.6|181972.1|181882.1|181947.3|181857.3|22
1721041500000|2024-07-15 11:05:00|181971.5|181881.5|181964.6|181874.6|181971.5|181881.5|181958.1|181868.1|21
1721041510000|2024-07-15 11:05:10|181961.7|181871.7|181958.9|181868.9|181962.3|181872.3|181946|181856|20
1721041520000|2024-07-15 11:05:20|181958.8|181868.8|181964.5|181874.5|181964.5|181874.5|181955.5|181865.5|21
1721041530000|2024-07-15 11:05:30|181962.3|181872.3|181980.5|181890.5|181980.5|181890.5|181962.3|181872.3|16
1721041540000|2024-07-15 11:05:40|181975.7|181885.7|181974.6|181884.6|181980.5|181890.5|181972.7|181882.7|16
1721041550000|2024-07-15 11:05:50|181973.7|181883.7|181979.6|181889.6|181979.6|181889.6|181973.6|181883.6|13
1721041560000|2024-07-15 11:06:00|181980.4|181890.4|181998.9|181908.9|182006.1|181916.1|181979.6|181889.6|18
1721041570000|2024-07-15 11:06:10|182000.6|181910.6|181995.8|181905.8|182000.6|181910.6|181993.5|181903.5|11
1721041580000|2024-07-15 11:06:20|181992.5|181902.5|181999.8|181909.8|182001.6|181911.6|181977.9|181887.9|19
1721041590000|2024-07-15 11:06:30|181998.6|181908.6|182023.2|181933.2|182023.5|181933.5|181997.5|181907.5|20
1721041600000|2024-07-15 11:06:40|182021.3|181931.3|182019.3|181929.3|182023.2|181933.2|182014.7|181924.7|9
1721041610000|2024-07-15 11:06:50|182017.5|181927.5|181953.2|181863.2|182017.5|181927.5|181950|181860|16
1721041620000|2024-07-15 11:07:00|181967.7|181877.7|181937|181847|181972|181882|181935.9|181845.9|30
1721041630000|2024-07-15 11:07:10|181938.8|181848.8|181945.2|181855.2|181945.2|181855.2|181938.8|181848.8|11
1721041640000|2024-07-15 11:07:20|181946.9|181856.9|181960.8|181870.8|181962.7|181872.7|181946.6|181856.6|15
1721041650000|2024-07-15 11:07:30|181961.8|181871.8|181979.9|181889.9|181979.9|181889.9|181954.8|181864.8|18
1721041660000|2024-07-15 11:07:40|181978.2|181888.2|181984.8|181894.8|181989.5|181899.5|181978.2|181888.2|11
1721041670000|2024-07-15 11:07:50|181986.7|181896.7|182003.2|181913.2|182006.9|181916.9|181986.7|181896.7|19
1721041680000|2024-07-15 11:08:00|182003.3|181913.3|182005.1|181915.1|182011.5|181921.5|182002.1|181912.1|21
1721041690000|2024-07-15 11:08:10|182005.2|181915.2|182006|181916|182015.3|181925.3|182000.5|181910.5|23
1721041700000|2024-07-15 11:08:20|182004.1|181914.1|182001.4|181911.4|182004.1|181914.1|182001.1|181911.1|8
1721041710000|2024-07-15 11:08:30|181997.7|181907.7|182016|181926|182017.7|181927.7|181997.7|181907.7|16
1721041720000|2024-07-15 11:08:40|182012.6|181922.6|182112.5|182022.5|182112.5|182022.5|182012.6|181922.6|19
1721041730000|2024-07-15 11:08:50|182112.7|182022.7|182115|182025|182115|182025|182084.2|181994.2|26
1721041740000|2024-07-15 11:09:00|182115.4|182025.4|182229.7|182139.7|182250.9|182139.7|182115.4|182025.4|30
1721041750000|2024-07-15 11:09:10|182248.4|182118.4|182319.3|182229.3|182319.3|182229.3|182189.7|182081.9|31
1721041760000|2024-07-15 11:09:20|182320|182230|182385.8|182295.8|182425.1|182335.1|182320|182230|28
1721041770000|2024-07-15 11:09:30|182391.2|182301.2|182292.1|182202.1|182391.2|182301.2|182270.3|182180.3|32
1721041780000|2024-07-15 11:09:40|182292|182202|182362.4|182272.4|182367.7|182277.7|182290.2|182200.2|17
1721041790000|2024-07-15 11:09:50|182363.3|182273.3|182364.6|182274.6|182391.6|182301.6|182357.4|182267.4|28
1721041800000|2024-07-15 11:10:00|182361|182271|182363.4|182273.4|182377.9|182287.9|182356.9|182266.9|28
1721041810000|2024-07-15 11:10:10|182337.2|182247.2|182330.8|182240.8|182342.1|182252.1|182306.8|182216.8|22
1721041820000|2024-07-15 11:10:20|182331.3|182241.3|182325.7|182235.7|182331.3|182241.3|182298.6|182208.6|27
1721041830000|2024-07-15 11:10:30|182325.5|182235.5|182349.5|182259.5|182353.1|182263.1|182324.1|182234.1|24
1721041840000|2024-07-15 11:10:40|182348.5|182258.5|182363.5|182273.5|182373.2|182283.2|182348.3|182258.3|35
1721041850000|2024-07-15 11:10:50|182363.1|182273.1|182379|182289|182380.4|182290.4|182342.4|182252.4|26
1721041860000|2024-07-15 11:11:00|182378.5|182288.5|182365.2|182275.2|182378.5|182288.5|182351.8|182261.8|32
1721041870000|2024-07-15 11:11:10|182379.4|182289.4|182350.7|182260.7|182379.5|182289.5|182347.1|182257.1|29
1721041880000|2024-07-15 11:11:20|182346|182256|182338.9|182248.9|182347.9|182257.9|182338.9|182248.9|9
1721041890000|2024-07-15 11:11:30|182322.6|182232.6|182325.6|182235.6|182326|182236|182318.2|182228.2|15
1721041900000|2024-07-15 11:11:40|182325.1|182235.1|182304.8|182214.8|182325.5|182235.5|182300.8|182210.8|8
1721041910000|2024-07-15 11:11:50|182280.2|182190.2|182299.2|182209.2|182305.5|182215.5|182263.6|182173.6|22
1721041920000|2024-07-15 11:12:00|182300.2|182210.2|182300.4|182210.4|182302.8|182212.8|182297.7|182207.7|22
1721041930000|2024-07-15 11:12:10|182300.9|182210.9|182308.5|182218.5|182314.5|182224.5|182300.9|182210.9|17
1721041940000|2024-07-15 11:12:20|182308.6|182218.6|182312.9|182222.9|182313|182223|182306.8|182216.8|15
1721041950000|2024-07-15 11:12:30|182312.8|182222.8|182306.5|182216.5|182312.8|182222.8|182306.5|182216.5|10
1721041960000|2024-07-15 11:12:40|182306.3|182216.3|182300.2|182210.2|182319.2|182229.2|182293.2|182203.2|24
1721041970000|2024-07-15 11:12:50|182310.6|182220.6|182317.7|182227.7|182318.4|182228.4|182310.6|182220.6|12
1721041980000|2024-07-15 11:13:00|182316.5|182226.5|182321.3|182231.3|182321.3|182231.3|182313.4|182223.4|11
1721041990000|2024-07-15 11:13:10|182320.9|182230.9|182315.6|182225.6|182323.4|182233.4|182315.6|182225.6|11
1721042000000|2024-07-15 11:13:20|182315.1|182225.1|182313.7|182223.7|182315.8|182225.8|182311.7|182221.7|13
1721042010000|2024-07-15 11:13:30|182314.2|182224.2|182317.9|182227.9|182317.9|182227.9|182312.1|182222.1|21
1721042020000|2024-07-15 11:13:40|182317.8|182227.8|182325.2|182235.2|182325.4|182235.4|182315.8|182225.8|14
1721042030000|2024-07-15 11:13:50|182326.2|182236.2|182334.1|182244.1|182368.4|182278.4|182326.2|182236.2|18
1721042040000|2024-07-15 11:14:00|182339.6|182249.6|182356.7|182266.7|182363|182273|182322.2|182232.2|26
1721042050000|2024-07-15 11:14:10|182356.1|182266.1|182288.3|182198.3|182371.6|182281.6|182285.4|182195.4|26
1721042060000|2024-07-15 11:14:20|182289|182199|182321.6|182231.6|182322.6|182232.6|182286.6|182196.6|24
1721042070000|2024-07-15 11:14:30|182324.1|182234.1|182272.6|182182.6|182341.5|182251.5|182272.5|182182.5|30
1721042080000|2024-07-15 11:14:40|182272.9|182182.9|182299.8|182209.8|182324.9|182234.9|182272.1|182182.1|30
1721042090000|2024-07-15 11:14:50|182299.5|182209.5|182287.8|182197.8|182300.7|182210.7|182284.9|182194.9|26
1721042100000|2024-07-15 11:15:00|182287.7|182197.7|182284.6|182194.6|182288|182198|182284.6|182194.6|12
1721042110000|2024-07-15 11:15:10|182285.1|182195.1|182288.1|182198.1|182299.9|182209.9|182281.7|182191.7|21
1721042120000|2024-07-15 11:15:20|182284.3|182194.3|182295.9|182205.9|182296.6|182206.6|182284.3|182194.3|20
1721042130000|2024-07-15 11:15:30|182295.8|182205.8|182288.5|182198.5|182296.2|182206.2|182286.6|182196.6|19
1721042140000|2024-07-15 11:15:40|182288.4|182198.4|182258.5|182168.5|182289.3|182199.3|182256.5|182166.5|26
1721042150000|2024-07-15 11:15:50|182261.6|182171.6|182286.3|182196.3|182292.3|182202.3|182259|182169|28
1721042160000|2024-07-15 11:16:00|182286.4|182196.4|182275.2|182185.2|182290.3|182200.3|182270|182180|18
1721042170000|2024-07-15 11:16:10|182275.3|182185.3|182277.1|182187.1|182281.7|182191.7|182275|182185|25
1721042180000|2024-07-15 11:16:20|182277.4|182187.4|182262.5|182172.5|182277.4|182187.4|182261.4|182171.4|22
1721042190000|2024-07-15 11:16:30|182265.8|182175.8|182276.4|182186.4|182279.2|182189.2|182259.2|182169.2|29
1721042200000|2024-07-15 11:16:40|182276.3|182186.3|182234.6|182144.6|182276.3|182186.3|182229.8|182139.8|31
1721042210000|2024-07-15 11:16:50|182237.9|182147.9|182218.3|182128.3|182237.9|182147.9|182217.6|182127.6|28
1721042220000|2024-07-15 11:17:00|182215.2|182125.2|182218|182128|182221.3|182131.3|182206|182116|31
1721042230000|2024-07-15 11:17:10|182217.8|182127.8|182216.7|182126.7|182225.1|182135.1|182215.3|182125.3|34
1721042240000|2024-07-15 11:17:20|182217.1|182127.1|182223.7|182133.7|182232.3|182142.3|182214.3|182124.3|37
1721042250000|2024-07-15 11:17:30|182224.2|182134.2|182197.8|182107.8|182224.2|182134.2|182197.8|182107.8|26
1721042260000|2024-07-15 11:17:40|182197.6|182107.6|182177|182087|182197.6|182107.6|182177|182087|30
1721042270000|2024-07-15 11:17:50|182177.3|182087.3|182173.4|182083.4|182177.3|182087.3|182170.2|182080.2|21
1721042280000|2024-07-15 11:18:00|182175.2|182085.2|182172.8|182082.8|182175.2|182085.2|182172.8|182082.8|9
1721042290000|2024-07-15 11:18:10|182174.5|182084.5|182172.3|182082.3|182175.6|182085.6|182171.8|182081.8|13
1721042300000|2024-07-15 11:18:20|182171.6|182081.6|182168|182078|182175.3|182085.3|182165.6|182075.6|21
1721042310000|2024-07-15 11:18:30|182187.5|182097.5|182202.5|182112.5|182212.3|182122.3|182187.5|182097.5|30
1721042320000|2024-07-15 11:18:40|182203.4|182113.4|182211|182121|182226.5|182136.5|182196.9|182106.9|30
1721042330000|2024-07-15 11:18:50|182209.5|182119.5|182202.7|182112.7|182210.5|182120.5|182202.7|182112.7|30
1721042340000|2024-07-15 11:19:00|182202.5|182112.5|182197.4|182107.4|182207.2|182117.2|182195.1|182105.1|35
1721042350000|2024-07-15 11:19:10|182197.2|182107.2|182174.8|182084.8|182202.2|182112.2|182173.9|182083.9|29
1721042360000|2024-07-15 11:19:20|182175|182085|182179.2|182089.2|182180.7|182090.7|182175|182085|14
1721042370000|2024-07-15 11:19:30|182179.4|182089.4|182175.2|182085.2|182182.3|182092.3|182175.1|182085.1|16
1721042380000|2024-07-15 11:19:40|182175.3|182085.3|182150.3|182060.3|182196.1|182086.5|182147.1|182057.1|17
1721042390000|2024-07-15 11:19:50|182150.7|182060.7|182148.1|182058.1|182151.2|182061.2|182147.8|182057.8|7
1721042400000|2024-07-15 11:20:00|182147.7|182057.7|182144.7|182054.7|182147.7|182057.7|182140.9|182050.9|9
1721042410000|2024-07-15 11:20:10|182153.2|182063.2|182156|182066|182156|182066|182152.7|182062.7|5
1721042420000|2024-07-15 11:20:20|182155.9|182065.9|182166.2|182076.2|182166.3|182076.3|182155.5|182065.5|9
1721042430000|2024-07-15 11:20:30|182167.8|182077.8|182206.7|182116.7|182244.8|182154.8|182167.8|182077.8|21
1721042440000|2024-07-15 11:20:40|182207.2|182117.2|182199.1|182109.1|182216.5|182126.5|182198.7|182108.7|26
1721042450000|2024-07-15 11:20:50|182204.4|182114.4|182207.6|182117.6|182208.3|182118.3|182203.5|182113.5|22
1721042460000|2024-07-15 11:21:00|182207.5|182117.5|182217.1|182127.1|182221.6|182131.6|182207.5|182117.5|23
1721042470000|2024-07-15 11:21:10|182217.8|182127.8|182189.5|182099.5|182217.8|182127.8|182189.5|182099.5|19
1721042480000|2024-07-15 11:21:20|182189.7|182099.7|182193.5|182103.5|182193.5|182103.5|182183.3|182093.3|28
1721042490000|2024-07-15 11:21:30|182200.6|182110.6|182215.5|182125.5|182219.4|182129.4|182199|182109|29
1721042500000|2024-07-15 11:21:40|182215.4|182125.4|182209.1|182119.1|182215.4|182125.4|182203.3|182113.3|19
1721042510000|2024-07-15 11:21:50|182209.8|182119.8|182217.8|182127.8|182217.8|182127.8|182209.8|182119.8|15
1721042520000|2024-07-15 11:22:00|182217.7|182127.7|182219.9|182129.9|182220.5|182130.5|182215.7|182125.7|10
1721042530000|2024-07-15 11:22:10|182219|182129|182222|182132|182224.7|182134.7|182214.9|182124.9|22
1721042540000|2024-07-15 11:22:20|182221.6|182131.6|182222|182132|182222.9|182132.9|182220.5|182130.5|11
1721042550000|2024-07-15 11:22:30|182221.6|182131.6|182212.6|182122.6|182222.5|182132.5|182211.4|182121.4|20
1721042560000|2024-07-15 11:22:40|182212.7|182122.7|182222.5|182132.5|182223.5|182133.5|182212.7|182122.7|20
1721042570000|2024-07-15 11:22:50|182221.7|182131.7|182228|182138|182228|182138|182211.9|182121.9|13
1721042580000|2024-07-15 11:23:00|182227|182137|182226.9|182136.9|182233.6|182143.6|182224.7|182134.7|17
1721042590000|2024-07-15 11:23:10|182227.4|182137.4|182228.1|182138.1|182228.1|182138.1|182227.2|182137.2|6
1721042600000|2024-07-15 11:23:20|182228.4|182138.4|182226.6|182136.6|182228.4|182138.4|182225.1|182135.1|7
1721042610000|2024-07-15 11:23:30|182225.5|182135.5|182209.6|182119.6|182225.5|182135.5|182209.6|182119.6|15
1721042620000|2024-07-15 11:23:40|182210.4|182120.4|182199.2|182109.2|182216.6|182126.6|182199.1|182109.1|24
1721042630000|2024-07-15 11:23:50|182199.4|182109.4|182201.3|182111.3|182201.6|182111.6|182199.4|182109.4|13
1721042640000|2024-07-15 11:24:00|182201.4|182111.4|182205.8|182115.8|182206.7|182116.7|182201.4|182111.4|21
1721042650000|2024-07-15 11:24:10|182206.2|182116.2|182214.1|182124.1|182225.5|182135.5|182205.9|182115.9|22
1721042660000|2024-07-15 11:24:20|182214.2|182124.2|182226.8|182136.8|182237.9|182147.9|182214.2|182124.2|15
1721042670000|2024-07-15 11:24:30|182228.3|182138.3|182234.1|182144.1|182237.4|182147.4|182225.2|182135.2|21
1721042680000|2024-07-15 11:24:40|182256.9|182166.9|182258.6|182168.6|182259.6|182169.6|182256.7|182166.7|16
1721042690000|2024-07-15 11:24:50|182258.8|182168.8|182259|182169|182259|182169|182257.2|182167.2|5
1721042700000|2024-07-15 11:25:00|182252.3|182162.3|182251.1|182161.1|182252.3|182162.3|182250.1|182160.1|14
1721042710000|2024-07-15 11:25:10|182250.8|182160.8|182180.7|182090.7|182250.8|182160.8|182169.6|182059.9|29
1721042720000|2024-07-15 11:25:20|182181.8|182091.8|182208.7|182078.7|182209.8|182105.7|182181.8|182075.8|34
1721042730000|2024-07-15 11:25:30|182206.9|182076.9|182215.7|182085.7|182216.5|182086.5|182206.9|182076.9|33
1721042740000|2024-07-15 11:25:40|182215.8|182085.8|182217.3|182087.3|182219.3|182089.3|182213.2|182083.2|29
1721042750000|2024-07-15 11:25:50|182217.5|182087.5|182211.1|182081.1|182220.4|182090.4|182207.3|182077.3|36
1721042760000|2024-07-15 11:26:00|182209.3|182079.3|182215.8|182085.8|182216.7|182086.7|182208.1|182078.1|33
1721042770000|2024-07-15 11:26:10|182216.4|182086.4|182185.3|182095.3|182224.8|182105.8|182182.4|182085.5|25
1721042780000|2024-07-15 11:26:20|182185.9|182095.9|182176.8|182086.8|182185.9|182095.9|182169.6|182079.6|27
1721042790000|2024-07-15 11:26:30|182176.6|182086.6|182179.1|182089.1|182193.1|182103.1|182176.6|182086.6|27
1721042800000|2024-07-15 11:26:40|182180.2|182090.2|182180.4|182090.4|182184.6|182094.6|182179|182089|16
1721042810000|2024-07-15 11:26:50|182180.6|182090.6|182178.5|182088.5|182180.6|182090.6|182172.8|182082.8|13
1721042820000|2024-07-15 11:27:00|182178.6|182088.6|182174.9|182084.9|182178.7|182088.7|182172.5|182082.5|9
1721042830000|2024-07-15 11:27:10|182175.2|182085.2|182176.5|182086.5|182177|182087|182167|182077|18
1721042840000|2024-07-15 11:27:20|182176.6|182086.6|182176.1|182086.1|182178.2|182088.2|182172.3|182082.3|15
1721042850000|2024-07-15 11:27:30|182146.9|182056.9|182182.6|182092.6|182186.4|182096.4|182146.9|182056.9|34
1721042860000|2024-07-15 11:27:40|182183.1|182093.1|182173.2|182083.2|182191.2|182101.2|182172.9|182082.9|22
1721042870000|2024-07-15 11:27:50|182173.3|182083.3|182169.4|182079.4|182177.6|182087.6|182169.3|182079.3|15
1721042880000|2024-07-15 11:28:00|182170.3|182080.3|182170.4|182080.4|182172.1|182082.1|182167|182077|8
1721042890000|2024-07-15 11:28:10|182169.7|182079.7|182166.5|182076.5|182170.8|182080.8|182166.5|182076.5|14
1721042900000|2024-07-15 11:28:20|182166.6|182076.6|182170.9|182080.9|182171|182081|182166.5|182076.5|14
1721042910000|2024-07-15 11:28:30|182171|182081|182171.7|182081.7|182175.1|182085.1|182170.6|182080.6|11
1721042920000|2024-07-15 11:28:40|182171.3|182081.3|182177.4|182087.4|182177.5|182087.5|182170.4|182080.4|22
1721042930000|2024-07-15 11:28:50|182174.4|182084.4|182220.1|182090.1|182227.3|182097.3|182174.4|182084.4|30
1721042940000|2024-07-15 11:29:00|182221.2|182091.2|182245.9|182115.9|182245.9|182115.9|182221.2|182091.2|28
1721042950000|2024-07-15 11:29:10|182246.1|182116.1|182238.5|182108.5|182250.6|182120.6|182238.5|182108.5|23
1721042960000|2024-07-15 11:29:20|182238.4|182108.4|182235.5|182105.5|182238.4|182108.4|182232.4|182102.4|15
1721042970000|2024-07-15 11:29:30|182237.3|182107.3|182235.9|182105.9|182238.9|182108.9|182233.2|182103.2|21
1721042980000|2024-07-15 11:29:40|182236.1|182106.1|182206.8|182076.8|182244.8|182114.8|182204|182074|34
1721042990000|2024-07-15 11:29:50|182210.4|182080.4|182198.8|182068.8|182210.4|182080.4|182189.8|182059.8|28
1721043000000|2024-07-15 11:30:00|182191.4|182061.4|182136.1|182046.1|182197|182067|182136.1|182046.1|21
1721043010000|2024-07-15 11:30:10|182141.2|182051.2|182131.3|182041.3|182141.2|182051.2|182130.1|182040.1|12
1721043020000|2024-07-15 11:30:20|182130.1|182040.1|182089|181999|182130.1|182040.1|182089|181999|18
1721043030000|2024-07-15 11:30:30|182089.1|181999.1|182079.8|181989.8|182095.9|182005.9|182046.2|181956.2|26
1721043040000|2024-07-15 11:30:40|182081.1|181991.1|182082.8|181992.8|182085.1|181995.1|182081.1|181991.1|13
1721043050000|2024-07-15 11:30:50|182081.8|181991.8|182077.5|181987.5|182082.6|181992.6|182075.3|181985.3|19
1721043060000|2024-07-15 11:31:00|182078.5|181988.5|182081.1|181991.1|182081.9|181991.9|182075.4|181985.4|26
1721043070000|2024-07-15 11:31:10|182081|181991|182080.6|181990.6|182104.4|182014.4|182080.6|181990.6|21
1721043080000|2024-07-15 11:31:20|182080.5|181990.5|182075.1|181985.1|182081.4|181991.4|182075.1|181985.1|12
1721043090000|2024-07-15 11:31:30|182080.2|181990.2|182081.3|181991.3|182084.3|181994.3|182079.8|181989.8|14
1721043100000|2024-07-15 11:31:40|182080.5|181990.5|182073.8|181983.8|182080.5|181990.5|182071.4|181981.4|14
1721043110000|2024-07-15 11:31:50|182073.9|181983.9|182076.5|181986.5|182078.4|181988.4|182073.9|181983.9|20
1721043120000|2024-07-15 11:32:00|182092.3|182002.3|182115.9|182025.9|182117.1|182027.1|182092.3|182002.3|21
1721043130000|2024-07-15 11:32:10|182116.6|182026.6|182120.5|182030.5|182125|182035|182111.5|182021.5|15
1721043140000|2024-07-15 11:32:20|182121.2|182031.2|182123.9|182033.9|182124.7|182034.7|182121.2|182031.2|16
1721043150000|2024-07-15 11:32:30|182123.4|182033.4|182111.6|182021.6|182123.6|182033.6|182110.4|182020.4|26
1721043160000|2024-07-15 11:32:40|182109.9|182019.9|182090.4|182000.4|182111.1|182021.1|182090.4|182000.4|21
1721043170000|2024-07-15 11:32:50|182086.3|181996.3|182082.1|181992.1|182086.3|181996.3|182077.4|181987.4|22
1721043180000|2024-07-15 11:33:00|182080.5|181990.5|182076.5|181986.5|182082.6|181992.6|182076.5|181986.5|15
1721043190000|2024-07-15 11:33:10|182076.7|181986.7|182098.4|182008.4|182098.9|182008.9|182076.7|181986.7|13
1721043200000|2024-07-15 11:33:20|182098.3|182008.3|182099.5|182009.5|182101.4|182011.4|182098.3|182008.3|20
1721043210000|2024-07-15 11:33:30|182099.3|182009.3|182098.4|182008.4|182099.3|182009.3|182098.4|182008.4|7
1721043220000|2024-07-15 11:33:40|182098.3|182008.3|182087.9|181997.9|182098.3|182008.3|182085.7|181995.7|23
1721043230000|2024-07-15 11:33:50|182087.7|181997.7|182082.3|181992.3|182092.5|182002.5|182079.3|181989.3|20
1721043240000|2024-07-15 11:34:00|182083.8|181993.8|182091.9|182001.9|182098.5|182008.5|182083.8|181993.8|25
1721043250000|2024-07-15 11:34:10|182092.8|182002.8|182096.1|181966.1|182098.4|182002.8|182067.1|181960.7|29
1721043260000|2024-07-15 11:34:20|182096.2|181966.2|182013|181923|182108.3|181978.3|182006|181916|24
1721043270000|2024-07-15 11:34:30|182014.9|181924.9|182006.1|181916.1|182020.8|181930.8|182002.5|181912.5|26
1721043280000|2024-07-15 11:34:40|182006.7|181916.7|182016|181926|182016|181926|182005.8|181915.8|21
1721043290000|2024-07-15 11:34:50|182016.9|181926.9|182014.5|181924.5|182019.8|181929.8|182009.7|181919.7|18
1721043300000|2024-07-15 11:35:00|182014.9|181924.9|182030|181900|182030|181925.4|182007.3|181899.1|20
1721043310000|2024-07-15 11:35:10|182031.7|181901.7|182015.9|181885.9|182035.3|181905.3|182015.7|181885.7|27
1721043320000|2024-07-15 11:35:20|182016.1|181886.1|181925.1|181835.1|182021.3|181891.3|181921|181809.6|31
1721043330000|2024-07-15 11:35:30|181921.8|181831.8|181919.2|181829.2|181930.7|181840.7|181914.7|181824.7|22
1721043340000|2024-07-15 11:35:40|181915.3|181825.3|181912.8|181822.8|181934.8|181844.8|181912.3|181822.3|26
1721043350000|2024-07-15 11:35:50|181913.8|181823.8|181900.1|181810.1|181913.8|181823.8|181899.7|181809.7|22
1721043360000|2024-07-15 11:36:00|181896.7|181806.7|181836.6|181746.6|181904|181814|181829.3|181739.3|23
1721043370000|2024-07-15 11:36:10|181839.7|181749.7|181847.4|181757.4|181848.8|181758.8|181836.6|181746.6|27
1721043380000|2024-07-15 11:36:20|181848.8|181758.8|181826.6|181736.6|181848.8|181758.8|181817.8|181727.8|20
1721043390000|2024-07-15 11:36:30|181826.7|181736.7|181876.6|181786.6|181877.5|181787.5|181826.6|181736.6|19
1721043400000|2024-07-15 11:36:40|181878.7|181788.7|181861.8|181771.8|181894.3|181804.3|181860.5|181770.5|26
1721043410000|2024-07-15 11:36:50|181861.9|181771.9|181866.7|181776.7|181869.1|181779.1|181854.8|181764.8|23
1721043420000|2024-07-15 11:37:00|181862.5|181772.5|181880.8|181790.8|181880.8|181790.8|181861|181771|14
1721043430000|2024-07-15 11:37:10|181879.8|181789.8|181900.7|181810.7|181909.4|181819.4|181879.8|181789.8|25
1721043440000|2024-07-15 11:37:20|181902.1|181812.1|181925.8|181835.8|181927.3|181837.3|181902.1|181812.1|18
1721043450000|2024-07-15 11:37:30|181926.4|181836.4|181926.9|181836.9|181942.1|181852.1|181925.8|181835.8|18
1721043460000|2024-07-15 11:37:40|181926.5|181836.5|181928.4|181838.4|181933.9|181843.9|181926.5|181836.5|16
1721043470000|2024-07-15 11:37:50|181933.9|181843.9|181955.7|181865.7|181970.9|181880.9|181933.9|181843.9|35
1721043480000|2024-07-15 11:38:00|181958.9|181868.9|181955.2|181865.2|181962|181872|181949.9|181859.9|33
1721043490000|2024-07-15 11:38:10|181954.1|181864.1|181894.5|181804.5|181954.5|181864.5|181889.3|181799.3|33
1721043500000|2024-07-15 11:38:20|181896.5|181806.5|181897.2|181807.2|181907.3|181817.3|181892.5|181802.5|14
1721043510000|2024-07-15 11:38:30|181898.3|181808.3|181905|181815|181908|181818|181898.1|181808.1|19
1721043520000|2024-07-15 11:38:40|181906.1|181816.1|181921.3|181831.3|181923.7|181833.7|181906.1|181816.1|14
1721043530000|2024-07-15 11:38:50|181921.1|181831.1|181879.3|181789.3|181921.1|181831.1|181877.9|181787.9|28
1721043540000|2024-07-15 11:39:00|181877.5|181787.5|181861.2|181771.2|181880.5|181790.5|181859.9|181769.9|31
1721043550000|2024-07-15 11:39:10|181860.2|181770.2|181863.2|181773.2|181865.3|181775.3|181858.3|181768.3|20
1721043560000|2024-07-15 11:39:20|181864.1|181774.1|181866.6|181776.6|181873.9|181783.9|181864.1|181774.1|26
1721043570000|2024-07-15 11:39:30|181866.3|181776.3|181856.4|181766.4|181869.5|181779.5|181856.4|181766.4|12
1721043580000|2024-07-15 11:39:40|181856.6|181766.6|181859.7|181769.7|181860.1|181770.1|181856.6|181766.6|7
1721043590000|2024-07-15 11:39:50|181860.4|181770.4|181880|181790|181880.5|181790.5|181860.3|181770.3|17
1721043600000|2024-07-15 11:40:00|181880.9|181790.9|181884.2|181794.2|181888.2|181798.2|181880.5|181790.5|24
1721043610000|2024-07-15 11:40:10|181884.3|181794.3|181892.3|181802.3|181892.4|181802.4|181884.3|181794.3|15
1721043620000|2024-07-15 11:40:20|181892.2|181802.2|181893.4|181803.4|181893.4|181803.4|181884.8|181794.8|27
1721043630000|2024-07-15 11:40:30|181886.5|181796.5|181890.3|181800.3|181890.3|181800.3|181881.7|181791.7|19
1721043640000|2024-07-15 11:40:40|181896.7|181806.7|181899.3|181809.3|181900.5|181810.5|181887.1|181797.1|24
1721043650000|2024-07-15 11:40:50|181900.8|181810.8|181894.4|181804.4|181903|181813|181893|181803|20
1721043660000|2024-07-15 11:41:00|181891.9|181801.9|181899|181809|181899.3|181809.3|181890|181800|23
1721043670000|2024-07-15 11:41:10|181898.8|181808.8|181904.9|181814.9|181905.8|181815.8|181898.6|181808.6|19
1721043680000|2024-07-15 11:41:20|181905.6|181815.6|181903.6|181813.6|181907|181817|181903.6|181813.6|10
1721043690000|2024-07-15 11:41:30|181904.7|181814.7|181907.9|181817.9|181907.9|181817.9|181903.6|181813.6|11
1721043700000|2024-07-15 11:41:40|181906.9|181816.9|181904.4|181814.4|181906.9|181816.9|181903.1|181813.1|11
1721043710000|2024-07-15 11:41:50|181904.3|181814.3|181904.3|181814.3|181904.3|181814.3|181904.3|181814.3|1
1721043720000|2024-07-15 11:42:00|181904.4|181814.4|181902|181812|181904.4|181814.4|181900.9|181810.9|13
1721043730000|2024-07-15 11:42:10|181900.2|181810.2|181897|181807|181900.2|181810.2|181895.4|181805.4|13
1721043740000|2024-07-15 11:42:20|181896.6|181806.6|181901.3|181811.3|181904|181814|181896.2|181806.2|19
1721043750000|2024-07-15 11:42:30|181903|181813|181897.5|181807.5|181903|181813|181895.4|181805.4|12
1721043760000|2024-07-15 11:42:40|181897.4|181807.4|181903.3|181813.3|181909|181819|181897.2|181807.2|15
1721043770000|2024-07-15 11:42:50|181902|181812|181900.9|181810.9|181904.2|181814.2|181900.9|181810.9|13
1721043780000|2024-07-15 11:43:00|181900|181810|181906.8|181816.8|181907.1|181817.1|181899.9|181809.9|7
1721043790000|2024-07-15 11:43:10|181907.5|181817.5|181915.4|181825.4|181915.4|181825.4|181903.8|181813.8|20
1721043800000|2024-07-15 11:43:20|181911|181821|181906.3|181816.3|181912.1|181822.1|181901.3|181811.3|22
1721043810000|2024-07-15 11:43:30|181907.7|181817.7|181906.6|181816.6|181910.4|181820.4|181906.6|181816.6|13
1721043820000|2024-07-15 11:43:40|181905.9|181815.9|182052.5|181922.5|182054.1|181934.6|181905.4|181815.4|29
1721043830000|2024-07-15 11:43:50|182050.6|181920.6|182032.7|181942.7|182051.9|181942.7|182032.7|181913.3|31
1721043840000|2024-07-15 11:44:00|182030.4|181940.4|182035.1|181945.1|182035.9|181945.9|182030.1|181940.1|18
1721043850000|2024-07-15 11:44:10|182032.9|181942.9|182039.9|181949.9|182040.9|181950.9|182030.7|181940.7|26
1721043860000|2024-07-15 11:44:20|182040.9|181950.9|182057.5|181967.5|182057.5|181967.5|182034.8|181944.8|25
1721043870000|2024-07-15 11:44:30|182057.3|181967.3|181995.9|181905.9|182057.5|181967.5|181995.3|181905.3|18
1721043880000|2024-07-15 11:44:40|181996.5|181906.5|182004.5|181914.5|182020.9|181930.9|181996.5|181906.5|20
1721043890000|2024-07-15 11:44:50|182004.6|181914.6|182025.8|181935.8|182025.8|181935.8|182004.6|181914.6|18
1721043900000|2024-07-15 11:45:00|182025.6|181935.6|182037.2|181947.2|182042.1|181952.1|182025.3|181935.3|31
1721043910000|2024-07-15 11:45:10|182037.1|181947.1|182005.7|181915.7|182037.1|181947.1|182004.7|181914.7|30
1721043920000|2024-07-15 11:45:20|182005.5|181915.5|182005.4|181915.4|182005.6|181915.6|182001|181911|20
1721043930000|2024-07-15 11:45:30|182005.3|181915.3|182018.7|181928.7|182018.7|181928.7|182003|181913|22
1721043940000|2024-07-15 11:45:40|182020.7|181930.7|182006.4|181916.4|182021.2|181931.2|182001.7|181911.7|26
1721043950000|2024-07-15 11:45:50|182006.3|181916.3|182028|181938|182028.7|181938.7|182006.3|181916.3|24
1721043960000|2024-07-15 11:46:00|182028.6|181938.6|182044.7|181954.7|182052.3|181962.3|182028.1|181938.1|21
1721043970000|2024-07-15 11:46:10|182042.6|181952.6|182064.1|181974.1|182064.1|181974.1|182041.1|181951.1|16
1721043980000|2024-07-15 11:46:20|182063.3|181973.3|181998.2|181908.2|182068.5|181978.5|181995.4|181905.4|20
1721043990000|2024-07-15 11:46:30|181998.3|181908.3|181997.5|181907.5|182008.1|181918.1|181997.2|181907.2|12
1721044000000|2024-07-15 11:46:40|181997.4|181907.4|181983.7|181893.7|181997.5|181907.5|181983.7|181893.7|13
1721044010000|2024-07-15 11:46:50|181979.9|181889.9|181992.2|181902.2|182006|181916|181979.9|181889.9|18
1721044020000|2024-07-15 11:47:00|181993.4|181903.4|181992.9|181902.9|181993.5|181903.5|181990.7|181900.7|15
1721044030000|2024-07-15 11:47:10|181993.9|181903.9|181994.7|181904.7|181994.7|181904.7|181991.3|181901.3|11
1721044040000|2024-07-15 11:47:20|181995|181905|181992.6|181902.6|181997.6|181907.6|181989.1|181899.1|19
1721044050000|2024-07-15 11:47:30|181995.3|181905.3|182015.3|181925.3|182019.1|181929.1|181989.5|181899.5|18
1721044060000|2024-07-15 11:47:40|182016.2|181926.2|182030.6|181940.6|182040.5|181950.5|182015.8|181925.8|27
1721044070000|2024-07-15 11:47:50|182030.5|181940.5|182030.5|181940.5|182032.2|181942.2|182025.4|181935.4|13
1721044080000|2024-07-15 11:48:00|182032.3|181942.3|182043.1|181953.1|182046.4|181956.4|182032.3|181942.3|18
1721044090000|2024-07-15 11:48:10|182041.7|181951.7|182028|181938|182043|181953|182028|181938|17
1721044100000|2024-07-15 11:48:20|182028.1|181938.1|182033.3|181943.3|182034.9|181944.9|182028.1|181938.1|15
1721044110000|2024-07-15 11:48:30|182034.2|181944.2|182033.2|181943.2|182058.4|181968.4|182028.3|181938.3|23
1721044120000|2024-07-15 11:48:40|182033.3|181943.3|182026.2|181936.2|182037.7|181947.7|182026.2|181936.2|18
1721044130000|2024-07-15 11:48:50|182025.9|181935.9|182019.1|181929.1|182025.9|181935.9|182019|181929|18
1721044140000|2024-07-15 11:49:00|182020.5|181930.5|182022.5|181932.5|182025|181935|182018.9|181928.9|20
1721044150000|2024-07-15 11:49:10|182020.8|181930.8|182033.3|181943.3|182036.9|181946.9|182000.6|181910.6|29
1721044160000|2024-07-15 11:49:20|182033.2|181943.2|182039.3|181949.3|182045.9|181955.9|182030.4|181940.4|19
1721044170000|2024-07-15 11:49:30|182038.7|181948.7|182018.3|181928.3|182039.5|181949.5|182018.3|181928.3|23
1721044180000|2024-07-15 11:49:40|182018.2|181928.2|182027.2|181937.2|182029.3|181939.3|182017.8|181927.8|20
1721044190000|2024-07-15 11:49:50|182027.1|181937.1|182020.4|181930.4|182034.3|181944.3|182020.4|181930.4|26
1721044200000|2024-07-15 11:50:00|182021.7|181931.7|182021.6|181931.6|182030.2|181940.2|182020.3|181930.3|25
1721044210000|2024-07-15 11:50:10|182021.4|181931.4|182027.2|181937.2|182030|181940|182021.1|181931.1|30
1721044220000|2024-07-15 11:50:20|182027|181937|182027.8|181937.8|182037.3|181947.3|182025.6|181935.6|27
1721044230000|2024-07-15 11:50:30|182028.9|181938.9|182032.7|181942.7|182043.1|181953.1|182028.9|181938.9|25
1721044240000|2024-07-15 11:50:40|182032.9|181942.9|182040.7|181950.7|182041.7|181951.7|182022.9|181932.9|33
1721044250000|2024-07-15 11:50:50|182040.9|181950.9|182021.7|181931.7|182040.9|181950.9|182020.1|181930.1|24
1721044260000|2024-07-15 11:51:00|182022.6|181932.6|182029.9|181939.9|182029.9|181939.9|182017|181927|20
1721044270000|2024-07-15 11:51:10|182028.6|181938.6|182033.5|181943.5|182035.6|181945.6|182022.6|181932.6|22
1721044280000|2024-07-15 11:51:20|182045.5|181955.5|182045.1|181955.1|182047|181957|182042|181952|24
1721044290000|2024-07-15 11:51:30|182048.6|181958.6|182041|181951|182048.6|181958.6|182040.5|181950.5|16
1721044300000|2024-07-15 11:51:40|182039.5|181949.5|182036.2|181946.2|182043.3|181953.3|182036.2|181946.2|23
1721044310000|2024-07-15 11:51:50|182036.1|181946.1|182047.6|181957.6|182048.1|181958.1|182036.1|181946.1|22
1721044320000|2024-07-15 11:52:00|182048.8|181958.8|182048.3|181958.3|182049.2|181959.2|182045.2|181955.2|10
1721044330000|2024-07-15 11:52:10|182062.8|181972.8|182070|181980|182070|181980|182062.5|181972.5|7
1721044340000|2024-07-15 11:52:20|182069.7|181979.7|182072.5|181982.5|182072.5|181982.5|182067.2|181977.2|16
1721044350000|2024-07-15 11:52:30|182077.2|181987.2|182071.2|181981.2|182077.2|181987.2|182069.2|181979.2|17
1721044360000|2024-07-15 11:52:40|182074.8|181984.8|182070.5|181980.5|182074.8|181984.8|182068.4|181978.4|8
1721044370000|2024-07-15 11:52:50|182068.4|181978.4|182062.9|181972.9|182075|181985|182062.9|181972.9|13
1721044380000|2024-07-15 11:53:00|182058.2|181968.2|182113.1|182023.1|182120.2|182030.2|182058.2|181968.2|34
1721044390000|2024-07-15 11:53:10|182113.6|182023.6|182111.1|182021.1|182114|182024|182109.1|182019.1|19
1721044400000|2024-07-15 11:53:20|182111|182021|182070.8|181980.8|182111|182021|182067.3|181977.3|26
1721044410000|2024-07-15 11:53:30|182069.6|181979.6|181980.4|181890.4|182069.6|181979.6|181979.9|181889.9|25
1721044420000|2024-07-15 11:53:40|181979|181889|181957.5|181867.5|181980.1|181890.1|181940.3|181850.3|22
1721044430000|2024-07-15 11:53:50|181957.2|181867.2|181942.3|181852.3|181957.2|181867.2|181935.2|181845.2|29
1721044440000|2024-07-15 11:54:00|181936.3|181846.3|181966.9|181876.9|181977.8|181887.8|181936.3|181846.3|28
1721044450000|2024-07-15 11:54:10|181961.9|181871.9|181948.6|181858.6|181963.3|181873.3|181947.8|181857.8|27
1721044460000|2024-07-15 11:54:20|181950.5|181860.5|181958.7|181868.7|181977.8|181887.8|181948.7|181858.7|27
1721044470000|2024-07-15 11:54:30|181951.3|181861.3|181951|181861|181953.5|181863.5|181948.4|181858.4|25
1721044480000|2024-07-15 11:54:40|181950.9|181860.9|181966.9|181876.9|181970.1|181880.1|181950.9|181860.9|23
1721044490000|2024-07-15 11:54:50|181968.6|181878.6|181984.2|181894.2|181984.2|181894.2|181960.2|181870.2|23
1721044500000|2024-07-15 11:55:00|181982.4|181892.4|181996.8|181906.8|182002.6|181912.6|181982.4|181892.4|17
1721044510000|2024-07-15 11:55:10|181997|181907|181996|181906|181998|181908|181995|181905|11
1721044520000|2024-07-15 11:55:20|181977.1|181887.1|182002.3|181912.3|182004.6|181914.6|181977.1|181887.1|17
1721044530000|2024-07-15 11:55:30|182003.1|181913.1|182004.5|181914.5|182004.9|181914.9|182002.8|181912.8|8
1721044540000|2024-07-15 11:55:40|182007.8|181917.8|182007.1|181917.1|182009.4|181919.4|182004.9|181914.9|14
1721044550000|2024-07-15 11:55:50|182006.5|181916.5|182005.1|181915.1|182009.1|181919.1|182005.1|181915.1|9
1721044560000|2024-07-15 11:56:00|182003.8|181913.8|182009.2|181919.2|182010.2|181920.2|182003.8|181913.8|11
1721044570000|2024-07-15 11:56:10|182009.9|181919.9|182044.9|181954.9|182044.9|181954.9|182009|181919|15
1721044580000|2024-07-15 11:56:20|182048.8|181958.8|182069.6|181979.6|182079.3|181989.3|182048.8|181958.8|24
1721044590000|2024-07-15 11:56:30|182069.5|181979.5|182080|181990|182093.2|182003.2|182068.3|181978.3|32
1721044600000|2024-07-15 11:56:40|182078.1|181988.1|182080|181990|182084.7|181994.7|182066.3|181976.3|19
1721044610000|2024-07-15 11:56:50|182079.9|181989.9|182083.6|181993.6|182084.6|181994.6|182078.2|181988.2|23
1721044620000|2024-07-15 11:57:00|182081.9|181991.9|182087.4|181997.4|182092|182002|182081.9|181991.9|13
1721044630000|2024-07-15 11:57:10|182087.3|181997.3|182092.7|182002.7|182093.2|182003.2|182082|181992|30
1721044640000|2024-07-15 11:57:20|182091.2|182001.2|182108.7|182018.7|182108.8|182018.8|182091.2|182001.2|12
1721044650000|2024-07-15 11:57:30|182107.4|182017.4|182106.9|182016.9|182116.1|182026.1|182106.1|182016.1|14
1721044660000|2024-07-15 11:57:40|182105.5|182015.5|182092.6|182002.6|182105.5|182015.5|182091.9|182001.9|15
1721044670000|2024-07-15 11:57:50|182092.7|182002.7|182084.7|181994.7|182097.5|182007.5|182084.7|181994.7|20
1721044680000|2024-07-15 11:58:00|182088.8|181998.8|182088.9|181998.9|182089|181999|182086.5|181996.5|23
1721044690000|2024-07-15 11:58:10|182087.4|181997.4|182086.7|181996.7|182089|181999|182082.9|181992.9|11
1721044700000|2024-07-15 11:58:20|182085.6|181995.6|182047.4|181957.4|182086.8|181996.8|182016.5|181926.5|26
1721044710000|2024-07-15 11:58:30|182047.3|181957.3|182031.7|181941.7|182047.3|181957.3|182031.3|181941.3|25
1721044720000|2024-07-15 11:58:40|182031.2|181941.2|182029.9|181939.9|182042.3|181952.3|182027.6|181937.6|22
1721044730000|2024-07-15 11:58:50|182029.4|181939.4|182022.6|181932.6|182029.4|181939.4|182022.6|181932.6|17
1721044740000|2024-07-15 11:59:00|182024.6|181934.6|182033.1|181943.1|182038.2|181948.2|182020.7|181930.7|25
1721044750000|2024-07-15 11:59:10|182032.5|181942.5|182026.2|181936.2|182032.5|181942.5|182023.9|181933.9|18
1721044760000|2024-07-15 11:59:20|182027.2|181937.2|182026.2|181936.2|182027.2|181937.2|182026.2|181936.2|7
1721044770000|2024-07-15 11:59:30|182026.6|181936.6|182040.5|181950.5|182050.9|181960.9|182026.6|181936.6|19
1721044780000|2024-07-15 11:59:40|182040.7|181950.7|182021.4|181931.4|182040.7|181950.7|182019.8|181929.8|19
1721044790000|2024-07-15 11:59:50|182020|181930|182021.6|181931.6|182024.2|181934.2|182020|181930|14
1721044800000|2024-07-15 12:00:00|182020.4|181930.4|182017.6|181927.6|182025.4|181935.4|182005.7|181915.7|32
1721044810000|2024-07-15 12:00:10|182018.1|181928.1|182003.5|181913.5|182020.8|181930.8|182003.2|181913.2|29
1721044820000|2024-07-15 12:00:20|182003.6|181913.6|182001.3|181911.3|182012.5|181922.5|182001.3|181911.3|23
1721044830000|2024-07-15 12:00:30|181996.5|181906.5|181997.2|181907.2|182000.1|181910.1|181992.8|181902.8|13
1721044840000|2024-07-15 12:00:40|181996.1|181906.1|182000.4|181910.4|182003.4|181913.4|181996|181906|25
1721044850000|2024-07-15 12:00:50|182000.3|181910.3|182002.7|181912.7|182003.2|181913.2|181997.7|181907.7|20
1721044860000|2024-07-15 12:01:00|182002.6|181912.6|181997.4|181907.4|182009.1|181919.1|181996.9|181906.9|25
1721044870000|2024-07-15 12:01:10|181998.2|181908.2|181987.6|181897.6|181998.3|181908.3|181987.6|181897.6|17
1721044880000|2024-07-15 12:01:20|181987.7|181897.7|182001.2|181911.2|182001.2|181911.2|181984.2|181894.2|19
1721044890000|2024-07-15 12:01:30|182001.1|181911.1|181990.6|181900.6|182001.7|181911.7|181990.4|181900.4|17
1721044900000|2024-07-15 12:01:40|181990.7|181900.7|181984.9|181894.9|181991|181901|181984.9|181894.9|13
1721044910000|2024-07-15 12:01:50|181985.7|181895.7|181984.1|181894.1|181985.7|181895.7|181983.1|181893.1|14
1721044920000|2024-07-15 12:02:00|181984|181894|181993.5|181903.5|181993.5|181903.5|181979.2|181889.2|19
1721044930000|2024-07-15 12:02:10|181989.8|181899.8|181987.6|181897.6|181990.3|181900.3|181986|181896|17
1721044940000|2024-07-15 12:02:20|181985.8|181895.8|181987.4|181897.4|181987.4|181897.4|181962.1|181872.1|21
1721044950000|2024-07-15 12:02:30|181987.7|181897.7|181978.5|181888.5|181987.8|181897.8|181977.6|181887.6|22
1721044960000|2024-07-15 12:02:40|181982|181892|181980.5|181890.5|181982|181892|181962.3|181872.3|18
1721044970000|2024-07-15 12:02:50|181982|181892|181991.1|181901.1|181992.4|181902.4|181982|181892|20
1721044980000|2024-07-15 12:03:00|181989.7|181899.7|181984.5|181894.5|181989.7|181899.7|181982.8|181892.8|16
1721044990000|2024-07-15 12:03:10|181984.8|181894.8|181981.1|181891.1|181985|181895|181981.1|181891.1|8
1721045000000|2024-07-15 12:03:20|181978.6|181888.6|181976.8|181886.8|181981.1|181891.1|181976.8|181886.8|16
1721045010000|2024-07-15 12:03:30|181976.7|181886.7|181985.9|181895.9|181986.9|181896.9|181976.7|181886.7|16
1721045020000|2024-07-15 12:03:40|181986.9|181896.9|181979.2|181889.2|181988.6|181898.6|181979.2|181889.2|16
1721045030000|2024-07-15 12:03:50|181984.4|181894.4|181983.6|181893.6|181985.2|181895.2|181983.1|181893.1|12
1721045040000|2024-07-15 12:04:00|181982.8|181892.8|181981|181891|181985.3|181895.3|181980.8|181890.8|12
1721045050000|2024-07-15 12:04:10|181980.6|181890.6|181987.4|181897.4|181987.4|181897.4|181979.5|181889.5|13
1721045060000|2024-07-15 12:04:20|181989.1|181899.1|181994.7|181904.7|181995.8|181905.8|181989.1|181899.1|8
1721045070000|2024-07-15 12:04:30|181994.6|181904.6|182000.7|181910.7|182006.8|181916.8|181992.1|181902.1|14
1721045080000|2024-07-15 12:04:40|181999.5|181909.5|182006.2|181916.2|182006.2|181916.2|181997.5|181907.5|17
1721045090000|2024-07-15 12:04:50|182075.1|181985.1|182050.7|181960.7|182075.1|181985.1|182050.6|181960.6|24
1721045100000|2024-07-15 12:05:00|182050.6|181960.6|182042.7|181952.7|182050.6|181960.6|182042.5|181952.5|12
1721045110000|2024-07-15 12:05:10|182042.6|181952.6|182040.7|181950.7|182045|181955|182040|181950|23
1721045120000|2024-07-15 12:05:20|182036.9|181946.9|182032.9|181942.9|182037.7|181947.7|182032.9|181942.9|22
1721045130000|2024-07-15 12:05:30|182032.3|181942.3|182017.8|181927.8|182041.2|181951.2|182017.8|181927.8|32
1721045140000|2024-07-15 12:05:40|182018.3|181928.3|182032.4|181942.4|182037.9|181947.9|182010.2|181920.2|20
1721045150000|2024-07-15 12:05:50|182028.9|181938.9|182026.7|181936.7|182030.2|181940.2|182026.6|181936.6|19
1721045160000|2024-07-15 12:06:00|182027|181937|182054.5|181964.5|182060.8|181970.8|182015.3|181925.3|23
1721045170000|2024-07-15 12:06:10|182055.7|181965.7|181966.6|181876.6|182055.7|181965.7|181965.9|181875.9|15
1721045180000|2024-07-15 12:06:20|181966.7|181876.7|181974.7|181884.7|181975.6|181885.6|181965.9|181875.9|7
1721045190000|2024-07-15 12:06:30|181976.7|181886.7|182009.4|181919.4|182009.4|181919.4|181976.7|181886.7|12
1721045200000|2024-07-15 12:06:40|182010.3|181920.3|182020.7|181930.7|182020.9|181930.9|182005.5|181915.5|17
1721045210000|2024-07-15 12:06:50|182019|181929|182016|181926|182021.8|181931.8|182007.4|181917.4|29
1721045220000|2024-07-15 12:07:00|182009.2|181919.2|182006.2|181916.2|182009.2|181919.2|182005.5|181915.5|17
1721045230000|2024-07-15 12:07:10|182005.1|181915.1|181985|181895|182005.1|181915.1|181983.3|181893.3|21
1721045240000|2024-07-15 12:07:20|181986.1|181896.1|181986.1|181896.1|181993.4|181903.4|181974.1|181884.1|17
1721045250000|2024-07-15 12:07:30|181986.7|181896.7|181975.2|181885.2|181986.8|181896.8|181969.6|181879.6|21
1721045260000|2024-07-15 12:07:40|181974.3|181884.3|181974.7|181884.7|181982.8|181892.8|181974.3|181884.3|20
1721045270000|2024-07-15 12:07:50|181972.5|181882.5|181945.5|181855.5|181972.5|181882.5|181940.1|181850.1|22
1721045280000|2024-07-15 12:08:00|181945.4|181855.4|181943.4|181853.4|181946.3|181856.3|181941.9|181851.9|12
1721045290000|2024-07-15 12:08:10|181939.4|181849.4|181934.7|181844.7|181939.4|181849.4|181934.2|181844.2|13
1721045300000|2024-07-15 12:08:20|181929.7|181839.7|181928.8|181838.8|181929.7|181839.7|181928.6|181838.6|5
1721045310000|2024-07-15 12:08:30|181928.9|181838.9|181942.8|181852.8|181943|181853|181928.9|181838.9|6
1721045320000|2024-07-15 12:08:40|181940.2|181850.2|181929.8|181839.8|181940.2|181850.2|181923.9|181833.9|16
1721045330000|2024-07-15 12:08:50|181930.6|181840.6|181927.8|181837.8|181935.9|181845.9|181927.7|181837.7|14
1721045340000|2024-07-15 12:09:00|181927.9|181837.9|181926.4|181836.4|181928|181838|181926.4|181836.4|4
1721045350000|2024-07-15 12:09:10|181926.6|181836.6|181926.7|181836.7|181929.2|181839.2|181926.6|181836.6|11
1721045360000|2024-07-15 12:09:20|181926.6|181836.6|181898.3|181808.3|181926.6|181836.6|181897.5|181807.5|18
1721045370000|2024-07-15 12:09:30|181896.8|181806.8|181895.2|181805.2|181897.1|181807.1|181894.8|181804.8|19
1721045380000|2024-07-15 12:09:40|181895.3|181805.3|181894.7|181804.7|181907.6|181817.6|181893.5|181803.5|23
1721045390000|2024-07-15 12:09:50|181894|181804|181881.3|181791.3|181894|181804|181865.5|181775.5|20
1721045400000|2024-07-15 12:10:00|181880.5|181790.5|181881.6|181791.6|181883.7|181793.7|181874.3|181784.3|27
1721045410000|2024-07-15 12:10:10|181882|181792|181891.6|181801.6|181891.6|181801.6|181878|181788|14
1721045420000|2024-07-15 12:10:20|181898|181808|181902.1|181812.1|181903.4|181813.4|181898|181808|6
1721045430000|2024-07-15 12:10:30|181902.7|181812.7|181899.6|181809.6|181903|181813|181899.5|181809.5|5
1721045440000|2024-07-15 12:10:40|181899.7|181809.7|181911|181821|181912.7|181822.7|181899.7|181809.7|10
1721045450000|2024-07-15 12:10:50|181910.1|181820.1|181908.3|181818.3|181910.1|181820.1|181908.1|181818.1|7
1721045460000|2024-07-15 12:11:00|181908.8|181818.8|181911.2|181821.2|181911.2|181821.2|181908.7|181818.7|5
1721045470000|2024-07-15 12:11:10|181911.8|181821.8|181909|181819|181912.2|181822.2|181909|181819|7
1721045480000|2024-07-15 12:11:20|181908.6|181818.6|181905.6|181815.6|181908.6|181818.6|181897.4|181807.4|13
1721045490000|2024-07-15 12:11:30|181905.5|181815.5|181912.2|181822.2|181912.4|181822.4|181905.5|181815.5|12
1721045500000|2024-07-15 12:11:40|181912.1|181822.1|181913|181823|181914.3|181824.3|181911.9|181821.9|10
1721045510000|2024-07-15 12:11:50|181929.9|181839.9|181913.5|181823.5|181929.9|181839.9|181912.3|181822.3|12
1721045520000|2024-07-15 12:12:00|181914.1|181824.1|181914.9|181824.9|181922.7|181832.7|181909.4|181819.4|14
1721045530000|2024-07-15 12:12:10|181916.1|181826.1|181914.4|181824.4|181921|181831|181914.4|181824.4|9
1721045540000|2024-07-15 12:12:20|181914.3|181824.3|181915|181825|181915.1|181825.1|181913.8|181823.8|9
1721045550000|2024-07-15 12:12:30|181915.5|181825.5|181902.2|181812.2|181915.5|181825.5|181901|181811|17
1721045560000|2024-07-15 12:12:40|181905.8|181815.8|181909.2|181819.2|181909.2|181819.2|181904.7|181814.7|9
1721045570000|2024-07-15 12:12:50|181909.1|181819.1|181915.1|181825.1|181916.1|181826.1|181909.1|181819.1|8
1721045580000|2024-07-15 12:13:00|181914.9|181824.9|181912.4|181822.4|181916.7|181826.7|181911.5|181821.5|9
1721045590000|2024-07-15 12:13:10|181912.3|181822.3|181908.9|181818.9|181912.3|181822.3|181908.9|181818.9|12
1721045600000|2024-07-15 12:13:20|181911.2|181821.2|181916|181826|181917.3|181827.3|181911.2|181821.2|12
1721045610000|2024-07-15 12:13:30|181916.3|181826.3|181919|181829|181919|181829|181916.3|181826.3|6
1721045620000|2024-07-15 12:13:40|181918.3|181828.3|181923.3|181833.3|181923.3|181833.3|181917.8|181827.8|15
1721045630000|2024-07-15 12:13:50|181925|181835|181919.9|181829.9|181932.7|181842.7|181918.4|181828.4|25
1721045640000|2024-07-15 12:14:00|181919.8|181829.8|181919.4|181829.4|181923.5|181833.5|181918.4|181828.4|8
1721045650000|2024-07-15 12:14:10|181919.5|181829.5|181924.5|181834.5|181935.3|181845.3|181918.9|181828.9|12
1721045660000|2024-07-15 12:14:20|181920.7|181830.7|181921.5|181831.5|181926.6|181836.6|181914.4|181824.4|15
1721045670000|2024-07-15 12:14:30|181921.4|181831.4|181919.5|181829.5|181921.4|181831.4|181919.5|181829.5|4
1721045680000|2024-07-15 12:14:40|181919.4|181829.4|181919.2|181829.2|181923|181833|181918.8|181828.8|16
1721045690000|2024-07-15 12:14:50|181918.1|181828.1|181919.4|181829.4|181919.7|181829.7|181918.1|181828.1|10
1721045700000|2024-07-15 12:15:00|181917.2|181827.2|181908.9|181818.9|181917.9|181827.9|181907.2|181817.2|11
1721045710000|2024-07-15 12:15:10|181905.9|181815.9|181912.5|181822.5|181913.5|181823.5|181905.9|181815.9|13
1721045720000|2024-07-15 12:15:20|181909|181819|181911.8|181821.8|181911.8|181821.8|181909|181819|8
1721045730000|2024-07-15 12:15:30|181911.9|181821.9|181918.7|181828.7|181918.7|181828.7|181911.9|181821.9|6
1721045740000|2024-07-15 12:15:40|181919.1|181829.1|181927.3|181837.3|181929.4|181839.4|181919.1|181829.1|13
1721045750000|2024-07-15 12:15:50|181962.6|181872.6|182025.6|181935.6|182025.6|181935.6|181962.6|181872.6|20
1721045760000|2024-07-15 12:16:00|182025.7|181935.7|182064.3|181974.3|182070|181980|182025.7|181935.7|26
1721045770000|2024-07-15 12:16:10|182066|181976|182050|181960|182070.3|181980.3|182042.9|181952.9|29
1721045780000|2024-07-15 12:16:20|182051.3|181961.3|182059.3|181969.3|182066.6|181976.6|182049.4|181959.4|21
1721045790000|2024-07-15 12:16:30|182059.2|181969.2|182038.4|181948.4|182059.3|181969.3|182038.4|181948.4|17
1721045800000|2024-07-15 12:16:40|182038.5|181948.5|182041.4|181951.4|182043.1|181953.1|182038.4|181948.4|6
1721045810000|2024-07-15 12:16:50|182043.9|181953.9|182063.4|181973.4|182064.5|181974.5|182039.6|181949.6|20
1721045820000|2024-07-15 12:17:00|182060.5|181970.5|182085.7|181995.7|182085.8|181995.8|182041.6|181951.6|17
1721045830000|2024-07-15 12:17:10|182086.6|181996.6|182083.5|181993.5|182090.9|182000.9|182081.7|181991.7|19
1721045840000|2024-07-15 12:17:20|182083.6|181993.6|182088.1|181998.1|182088.1|181998.1|182076.4|181986.4|21
1721045850000|2024-07-15 12:17:30|182088.6|181998.6|182088.4|181998.4|182089.1|181999.1|182087.9|181997.9|16
1721045860000|2024-07-15 12:17:40|182090.1|182000.1|182118.4|182028.4|182118.4|182028.4|182078.8|181988.8|27
1721045870000|2024-07-15 12:17:50|182117.4|182027.4|182119.8|182029.8|182124.5|182034.5|182110.9|182020.9|25
1721045880000|2024-07-15 12:18:00|182120.4|182030.4|182110.2|182020.2|182120.7|182030.7|182107.3|182017.3|26
1721045890000|2024-07-15 12:18:10|182110.9|182020.9|182122.3|182032.3|182122.8|182032.8|182110.9|182020.9|21
1721045900000|2024-07-15 12:18:20|182121.3|182031.3|182118.9|182028.9|182121.3|182031.3|182117.3|182027.3|19
1721045910000|2024-07-15 12:18:30|182117.1|182027.1|182119.5|182029.5|182120.4|182030.4|182106.8|182016.8|25
1721045920000|2024-07-15 12:18:40|182118.5|182028.5|182126.3|182036.3|182126.7|182036.7|182095.7|182005.7|24
1721045930000|2024-07-15 12:18:50|182126.4|182036.4|182211.1|182121.1|182223.8|182133.8|182126.3|182036.3|25
1721045940000|2024-07-15 12:19:00|182207.7|182117.7|182213.9|182123.9|182221.8|182131.8|182193.9|182103.9|30
1721045950000|2024-07-15 12:19:10|182213.3|182123.3|182221.2|182131.2|182226.8|182136.8|182206.2|182116.2|24
1721045960000|2024-07-15 12:19:20|182220.6|182130.6|182219.3|182129.3|182220.8|182130.8|182216.2|182126.2|13
1721045970000|2024-07-15 12:19:30|182214.1|182124.1|182226|182136|182228|182138|182210.8|182120.8|27
1721045980000|2024-07-15 12:19:40|182226.1|182136.1|182225.8|182135.8|182226.2|182136.2|182223.1|182133.1|12
1721045990000|2024-07-15 12:19:50|182225.2|182135.2|182242.6|182152.6|182260.6|182170.6|182224|182134|30
1721046000000|2024-07-15 12:20:00|182241|182151|182257.5|182167.5|182263.7|182173.7|182234.3|182144.3|35
1721046010000|2024-07-15 12:20:10|182254.7|182164.7|182240.7|182150.7|182254.7|182164.7|182236.8|182146.8|31
1721046020000|2024-07-15 12:20:20|182241.1|182151.1|182232|182142|182242.1|182152.1|182231.9|182141.9|24
1721046030000|2024-07-15 12:20:30|182232.5|182142.5|182238.4|182148.4|182249.9|182159.9|182232.5|182142.5|25
1721046040000|2024-07-15 12:20:40|182241.7|182151.7|182237.5|182147.5|182241.7|182151.7|182236.3|182146.3|28
1721046050000|2024-07-15 12:20:50|182237.4|182147.4|182242|182152|182251.4|182161.4|182237.4|182147.4|15
1721046060000|2024-07-15 12:21:00|182243|182153|182261.7|182171.7|182267.7|182177.7|182243|182153|31
1721046070000|2024-07-15 12:21:10|182256.1|182166.1|182246.4|182156.4|182256.1|182166.1|182242.7|182152.7|27
1721046080000|2024-07-15 12:21:20|182246.3|182156.3|182246.5|182156.5|182252|182162|182243.5|182153.5|31
1721046090000|2024-07-15 12:21:30|182246.4|182156.4|182247.7|182157.7|182251.1|182161.1|182245.1|182155.1|18
1721046100000|2024-07-15 12:21:40|182247.8|182157.8|182244|182154|182248.6|182158.6|182243.1|182153.1|14
1721046110000|2024-07-15 12:21:50|182243.9|182153.9|182245.8|182155.8|182255.4|182165.4|182243.8|182153.8|15
1721046120000|2024-07-15 12:22:00|182246|182156|182248.3|182158.3|182249|182159|182244.7|182154.7|11
1721046130000|2024-07-15 12:22:10|182247.9|182157.9|182246.1|182156.1|182248|182158|182241.6|182151.6|11
1721046140000|2024-07-15 12:22:20|182245.9|182155.9|182246|182156|182248.9|182158.9|182245.7|182155.7|13
1721046150000|2024-07-15 12:22:30|182245.9|182155.9|182279|182189|182279|182189|182245.9|182155.9|19
1721046160000|2024-07-15 12:22:40|182272.6|182182.6|182263|182173|182276.5|182186.5|182260.4|182170.4|21
1721046170000|2024-07-15 12:22:50|182263.1|182173.1|182260.9|182170.9|182269.7|182179.7|182257.3|182167.3|22
1721046180000|2024-07-15 12:23:00|182259.9|182169.9|182258.1|182168.1|182260.8|182170.8|182256.6|182166.6|17
1721046190000|2024-07-15 12:23:10|182258.4|182168.4|182283.5|182193.5|182284|182194|182258.4|182168.4|23
1721046200000|2024-07-15 12:23:20|182283.7|182193.7|182290|182200|182296.4|182206.4|182283.7|182193.7|21
1721046210000|2024-07-15 12:23:30|182290.2|182200.2|182288.9|182198.9|182290.4|182200.4|182288.9|182198.9|10
1721046220000|2024-07-15 12:23:40|182289.9|182199.9|182297.4|182207.4|182301.3|182211.3|182287.7|182197.7|18
1721046230000|2024-07-15 12:23:50|182297.6|182207.6|182299.3|182209.3|182299.3|182209.3|182297.6|182207.6|3
1721046240000|2024-07-15 12:24:00|182299.4|182209.4|182298.2|182208.2|182300.9|182210.9|182290.9|182200.9|19
1721046250000|2024-07-15 12:24:10|182296.9|182206.9|182295.3|182205.3|182298.6|182208.6|182295.3|182205.3|13
1721046260000|2024-07-15 12:24:20|182293.8|182203.8|182296.3|182206.3|182297.2|182207.2|182293.8|182203.8|8
1721046270000|2024-07-15 12:24:30|182296.1|182206.1|182288.8|182198.8|182303.7|182213.7|182288.8|182198.8|7
1721046280000|2024-07-15 12:24:40|182296.6|182206.6|182285.1|182195.1|182308.2|182218.2|182284|182194|18
1721046290000|2024-07-15 12:24:50|182284.6|182194.6|182290.8|182200.8|182290.8|182200.8|182284.6|182194.6|10
1721046300000|2024-07-15 12:25:00|182288.1|182198.1|182297.8|182207.8|182298.5|182208.5|182288.1|182198.1|18
1721046310000|2024-07-15 12:25:10|182297.7|182207.7|182296.4|182206.4|182298.2|182208.2|182294.6|182204.6|9
1721046320000|2024-07-15 12:25:20|182296.7|182206.7|182320|182230|182321|182231|182295.6|182205.6|11
1721046330000|2024-07-15 12:25:30|182318.2|182228.2|182319.6|182229.6|182320.4|182230.4|182318|182228|18
1721046340000|2024-07-15 12:25:40|182319.5|182229.5|182374.5|182284.5|182378.6|182288.6|182319.3|182229.3|14
1721046350000|2024-07-15 12:25:50|182376|182286|182416.2|182326.2|182423.5|182333.5|182376|182286|30
1721046360000|2024-07-15 12:26:00|182415.7|182325.7|182422.5|182332.5|182436.4|182346.4|182415.7|182325.7|29
1721046370000|2024-07-15 12:26:10|182424.8|182334.8|182438.7|182348.7|182454.3|182364.3|182424.6|182334.6|20
1721046380000|2024-07-15 12:26:20|182441.8|182351.8|182450.4|182360.4|182450.4|182360.4|182441.8|182351.8|13
1721046390000|2024-07-15 12:26:30|182454.1|182364.1|182444.6|182354.6|182454.1|182364.1|182432.1|182342.1|27
1721046400000|2024-07-15 12:26:40|182452.8|182362.8|182471.3|182381.3|182483.5|182393.5|182452.8|182362.8|16
1721046410000|2024-07-15 12:26:50|182471|182381|182449.3|182359.3|182471.9|182381.9|182446.2|182356.2|18
1721046420000|2024-07-15 12:27:00|182449.1|182359.1|182446.4|182356.4|182449.1|182359.1|182440|182350|25
1721046430000|2024-07-15 12:27:10|182444.8|182354.8|182448.3|182358.3|182453.2|182363.2|182442.8|182352.8|19
1721046440000|2024-07-15 12:27:20|182443.8|182353.8|182448.5|182358.5|182450.9|182360.9|182439.4|182349.4|17
1721046450000|2024-07-15 12:27:30|182448.3|182358.3|182442.7|182352.7|182448.3|182358.3|182442.4|182352.4|13
1721046460000|2024-07-15 12:27:40|182443.9|182353.9|182440.3|182350.3|182443.9|182353.9|182439.5|182349.5|14
1721046470000|2024-07-15 12:27:50|182444.5|182354.5|182440.6|182350.6|182467.7|182377.7|182439.1|182349.1|24
1721046480000|2024-07-15 12:28:00|182444.8|182354.8|182439.5|182349.5|182448|182358|182436.4|182346.4|22
1721046490000|2024-07-15 12:28:10|182438.7|182348.7|182429.6|182339.6|182441.5|182351.5|182417.8|182327.8|27
1721046500000|2024-07-15 12:28:20|182429.5|182339.5|182366.7|182276.7|182429.5|182339.5|182349.3|182259.3|27
1721046510000|2024-07-15 12:28:30|182366.5|182276.5|182350.1|182260.1|182370|182280|182346.8|182256.8|24
1721046520000|2024-07-15 12:28:40|182349.8|182259.8|182309.7|182219.7|182349.8|182259.8|182309.3|182219.3|22
1721046530000|2024-07-15 12:28:50|182306.6|182216.6|182309.6|182219.6|182314.6|182224.6|182306.6|182216.6|14
1721046540000|2024-07-15 12:29:00|182309.5|182219.5|182315.3|182225.3|182316|182226|182309.5|182219.5|20
1721046550000|2024-07-15 12:29:10|182315.1|182225.1|182315.2|182225.2|182316|182226|182313.9|182223.9|15
1721046560000|2024-07-15 12:29:20|182313.3|182223.3|182273.1|182183.1|182316.1|182226.1|182272.4|182182.4|30
1721046570000|2024-07-15 12:29:30|182273.3|182183.3|182266.1|182176.1|182273.7|182183.7|182264.6|182174.6|22
1721046580000|2024-07-15 12:29:40|182265.4|182175.4|182298.1|182168.1|182298.2|182181.8|182265.4|182168.1|11
1721046590000|2024-07-15 12:29:50|182297.9|182167.9|182288.3|182158.3|182299|182169|182282.8|182152.8|21
1721046600000|2024-07-15 12:30:00|182289.6|182159.6|182215.7|182085.7|182289.6|182159.6|182209.4|182079.4|29
1721046610000|2024-07-15 12:30:10|182216.5|182086.5|182260.5|182130.5|182273.2|182143.2|182209.7|182079.7|35
1721046620000|2024-07-15 12:30:20|182260.9|182130.9|182248.2|182118.2|182260.9|182130.9|182242.5|182112.5|26
1721046630000|2024-07-15 12:30:30|182248.4|182118.4|182232.5|182102.5|182251.1|182121.1|182230.7|182100.7|24
1721046640000|2024-07-15 12:30:40|182240.4|182110.4|182317|182187|182317|182187|182215.6|182085.6|26
1721046650000|2024-07-15 12:30:50|182335.6|182205.6|182352.9|182222.9|182365.1|182235.1|182318.7|182188.7|28
1721046660000|2024-07-15 12:31:00|182352.4|182222.4|182351|182221|182362.2|182232.2|182346|182216|23
1721046670000|2024-07-15 12:31:10|182349.3|182219.3|182352.6|182222.6|182356.9|182226.9|182346.9|182216.9|20
1721046680000|2024-07-15 12:31:20|182352.5|182222.5|182342.4|182212.4|182353.6|182223.6|182322.7|182192.7|14
1721046690000|2024-07-15 12:31:30|182342.9|182212.9|182398.4|182268.4|182398.4|182268.4|182340.9|182210.9|17
1721046700000|2024-07-15 12:31:40|182399.8|182269.8|182421.2|182291.2|182426.4|182296.4|182398.6|182268.6|30
1721046710000|2024-07-15 12:31:50|182421.6|182291.6|182385.5|182255.5|182423.9|182293.9|182379.3|182249.3|23
1721046720000|2024-07-15 12:32:00|182394.8|182264.8|182339.2|182209.2|182397.8|182267.8|182339.2|182209.2|29
1721046730000|2024-07-15 12:32:10|182338.3|182208.3|182318.6|182228.6|182359.5|182229.5|182317.7|182208.2|31
1721046740000|2024-07-15 12:32:20|182317.7|182227.7|182315.5|182225.5|182318.5|182228.5|182310.5|182220.5|30
1721046750000|2024-07-15 12:32:30|182316.3|182226.3|182317|182227|182317.6|182227.6|182313.4|182223.4|19
1721046760000|2024-07-15 12:32:40|182316.8|182226.8|182339.8|182209.8|182339.8|182237.8|182306.8|182209.8|28
1721046770000|2024-07-15 12:32:50|182340.2|182210.2|182331.1|182201.1|182340.2|182210.2|182327.8|182197.8|15
1721046780000|2024-07-15 12:33:00|182333.1|182203.1|182335.8|182205.8|182338|182208|182333.1|182203.1|26
1721046790000|2024-07-15 12:33:10|182336.2|182206.2|182333.5|182203.5|182336.2|182206.2|182328.3|182198.3|21
1721046800000|2024-07-15 12:33:20|182334|182204|182338.4|182208.4|182343.6|182213.6|182334|182204|15
1721046810000|2024-07-15 12:33:30|182338.5|182208.5|182334.2|182204.2|182338.5|182208.5|182311.4|182181.4|22
1721046820000|2024-07-15 12:33:40|182302.2|182212.2|182304.5|182214.5|182304.6|182214.6|182292.4|182202.4|25
1721046830000|2024-07-15 12:33:50|182311|182221|182301.2|182211.2|182314.9|182224.9|182301.2|182211.2|21
1721046840000|2024-07-15 12:34:00|182299.5|182209.5|182311.3|182221.3|182311.3|182221.3|182295.9|182205.9|18
1721046850000|2024-07-15 12:34:10|182311.2|182221.2|182309.2|182219.2|182317|182227|182308.8|182218.8|24
1721046860000|2024-07-15 12:34:20|182310.4|182220.4|182278.5|182188.5|182310.4|182220.4|182278.5|182188.5|24
1721046870000|2024-07-15 12:34:30|182280.4|182190.4|182282.7|182192.7|182297.2|182207.2|182279.9|182189.9|25
1721046880000|2024-07-15 12:34:40|182276.1|182186.1|182279.4|182189.4|182279.5|182189.5|182263.6|182173.6|21
1721046890000|2024-07-15 12:34:50|182279.7|182189.7|182284.4|182194.4|182284.7|182194.7|182277.3|182187.3|20
1721046900000|2024-07-15 12:35:00|182285.8|182195.8|182274.8|182184.8|182286|182196|182273.2|182183.2|22
1721046910000|2024-07-15 12:35:10|182273.9|182183.9|182270.2|182180.2|182275.2|182185.2|182268.7|182178.7|20
1721046920000|2024-07-15 12:35:20|182271.5|182181.5|182260.5|182170.5|182283.6|182193.6|182241.5|182151.5|24
1721046930000|2024-07-15 12:35:30|182281.9|182191.9|182278.4|182188.4|182284.3|182194.3|182275.8|182185.8|27
1721046940000|2024-07-15 12:35:40|182278.3|182188.3|182268.6|182178.6|182286.1|182196.1|182259.3|182169.3|30
1721046950000|2024-07-15 12:35:50|182270.1|182180.1|182264|182174|182275.8|182185.8|182264|182174|22
1721046960000|2024-07-15 12:36:00|182260.9|182170.9|182258|182168|182269.9|182179.9|182239.7|182149.7|26
1721046970000|2024-07-15 12:36:10|182257.3|182167.3|182232.5|182142.5|182258.2|182168.2|182232.3|182142.3|21
1721046980000|2024-07-15 12:36:20|182233.9|182143.9|182232.3|182142.3|182236.5|182146.5|182231.1|182141.1|26
1721046990000|2024-07-15 12:36:30|182232.1|182142.1|182237.3|182147.3|182238.3|182148.3|182232.1|182142.1|13
1721047000000|2024-07-15 12:36:40|182238.6|182148.6|182237.1|182147.1|182240.4|182150.4|182235.6|182145.6|22
1721047010000|2024-07-15 12:36:50|182235.8|182145.8|182234.4|182144.4|182236.2|182146.2|182233.8|182143.8|25
1721047020000|2024-07-15 12:37:00|182233.4|182143.4|182244.1|182154.1|182246.9|182156.9|182233.4|182143.4|31
1721047030000|2024-07-15 12:37:10|182243.8|182153.8|182290.6|182200.6|182293.1|182203.1|182243.8|182153.8|19
1721047040000|2024-07-15 12:37:20|182290.7|182200.7|182284|182194|182294.9|182204.9|182281.6|182191.6|19
1721047050000|2024-07-15 12:37:30|182282.8|182192.8|182274.4|182184.4|182283|182193|182271.8|182181.8|13
1721047060000|2024-07-15 12:37:40|182273.5|182183.5|182268|182178|182273.5|182183.5|182222.9|182132.9|34
1721047070000|2024-07-15 12:37:50|182268.1|182178.1|182242.2|182152.2|182268.8|182178.8|182241.2|182151.2|22
1721047080000|2024-07-15 12:38:00|182242.8|182152.8|182216.6|182126.6|182244.9|182154.9|182212.5|182122.5|24
1721047090000|2024-07-15 12:38:10|182216.4|182126.4|182227.4|182137.4|182240|182150|182216.4|182126.4|23
1721047100000|2024-07-15 12:38:20|182226.4|182136.4|182232.4|182142.4|182232.9|182142.9|182226.4|182136.4|14
1721047110000|2024-07-15 12:38:30|182231.7|182141.7|182220.3|182130.3|182233.5|182143.5|182219.3|182129.3|16
1721047120000|2024-07-15 12:38:40|182221.2|182131.2|182221.4|182131.4|182222.5|182132.5|182220.8|182130.8|7
1721047130000|2024-07-15 12:38:50|182222.5|182132.5|182228|182138|182232.6|182142.6|182221.4|182131.4|17
1721047140000|2024-07-15 12:39:00|182227.7|182137.7|182214.6|182124.6|182227.7|182137.7|182213.7|182123.7|27
1721047150000|2024-07-15 12:39:10|182216|182126|182222.6|182132.6|182224.2|182134.2|182212.8|182122.8|26
1721047160000|2024-07-15 12:39:20|182222.5|182132.5|182217.4|182127.4|182227.6|182137.6|182210|182120|26
1721047170000|2024-07-15 12:39:30|182217.2|182127.2|182220.8|182130.8|182222.4|182132.4|182216|182126|16
1721047180000|2024-07-15 12:39:40|182213|182123|182216.4|182126.4|182216.5|182126.5|182212.4|182122.4|16
1721047190000|2024-07-15 12:39:50|182216|182126|182226|182136|182231.1|182141.1|182216|182126|23
1721047200000|2024-07-15 12:40:00|182227.2|182137.2|182231.1|182141.1|182233|182143|182224.2|182134.2|19
1721047210000|2024-07-15 12:40:10|182232.4|182142.4|182236.4|182146.4|182241|182151|182230.8|182140.8|29
1721047220000|2024-07-15 12:40:20|182234.8|182144.8|182232.1|182142.1|182238.7|182148.7|182229|182139|17
1721047230000|2024-07-15 12:40:30|182232.2|182142.2|182239.6|182149.6|182247.4|182157.4|182232.2|182142.2|19
1721047240000|2024-07-15 12:40:40|182238.1|182148.1|182238|182148|182244.9|182154.9|182238|182148|14
1721047250000|2024-07-15 12:40:50|182238.1|182148.1|182312.8|182222.8|182318.4|182228.4|182234.5|182144.5|23
1721047260000|2024-07-15 12:41:00|182313.1|182223.1|182329.1|182199.1|182329.7|182223.3|182306.8|182194|22
1721047270000|2024-07-15 12:41:10|182329.2|182199.2|182333.2|182203.2|182344.2|182214.2|182328.7|182198.7|18
1721047280000|2024-07-15 12:41:20|182333.1|182203.1|182343.5|182213.5|182343.5|182213.5|182328.9|182198.9|19
1721047290000|2024-07-15 12:41:30|182343.9|182213.9|182349.4|182219.4|182350.1|182220.1|182343.9|182213.9|20
1721047300000|2024-07-15 12:41:40|182348.4|182218.4|182350.4|182220.4|182351.3|182221.3|182345|182215|24
1721047310000|2024-07-15 12:41:50|182349.9|182219.9|182323.7|182233.7|182349.9|182235.1|182323.4|182216.6|20
1721047320000|2024-07-15 12:42:00|182323.6|182233.6|182325.4|182235.4|182325.4|182235.4|182316|182226|22
1721047330000|2024-07-15 12:42:10|182326.7|182236.7|182386.4|182296.4|182390|182300|182320.9|182230.9|29
1721047340000|2024-07-15 12:42:20|182386.5|182296.5|182388.6|182298.6|182388.6|182298.6|182378.3|182288.3|33
1721047350000|2024-07-15 12:42:30|182388.7|182298.7|182382.4|182292.4|182389.1|182299.1|182382.4|182292.4|30
1721047360000|2024-07-15 12:42:40|182381.6|182291.6|182415.6|182285.6|182422|182292|182362.6|182272.6|28
1721047370000|2024-07-15 12:42:50|182414|182284|182395.9|182305.9|182420.2|182305.9|182389.8|182283.1|24
1721047380000|2024-07-15 12:43:00|182394.2|182304.2|182386.8|182296.8|182396.9|182306.9|182381.8|182291.8|29
1721047390000|2024-07-15 12:43:10|182386.9|182296.9|182391.5|182301.5|182399|182309|182386.4|182296.4|21
1721047400000|2024-07-15 12:43:20|182391.4|182301.4|182376.3|182286.3|182391.9|182301.9|182375.7|182285.7|24
1721047410000|2024-07-15 12:43:30|182377.2|182287.2|182364.7|182274.7|182377.2|182287.2|182359.6|182269.6|29
1721047420000|2024-07-15 12:43:40|182364.2|182274.2|182373.8|182283.8|182373.9|182283.9|182363.5|182273.5|28
1721047430000|2024-07-15 12:43:50|182375.1|182285.1|182372.2|182282.2|182376.9|182286.9|182372.2|182282.2|24
1721047440000|2024-07-15 12:44:00|182371.6|182281.6|182385.3|182295.3|182385.5|182295.5|182371.6|182281.6|22
1721047450000|2024-07-15 12:44:10|182385.2|182295.2|182372.1|182282.1|182385.2|182295.2|182371.4|182281.4|16
1721047460000|2024-07-15 12:44:20|182371.6|182281.6|182377.8|182287.8|182381.4|182291.4|182370.1|182280.1|27
1721047470000|2024-07-15 12:44:30|182377.7|182287.7|182381.8|182291.8|182383|182293|182377.7|182287.7|23
1721047480000|2024-07-15 12:44:40|182381.9|182291.9|182381.8|182291.8|182381.9|182291.9|182381.6|182291.6|5
1721047490000|2024-07-15 12:44:50|182376.5|182286.5|182376.5|182286.5|182378.7|182288.7|182374.9|182284.9|21
1721047500000|2024-07-15 12:45:00|182372.8|182282.8|182359.1|182269.1|182374.8|182284.8|182356.4|182266.4|29
1721047510000|2024-07-15 12:45:10|182359.3|182269.3|182356.1|182266.1|182359.5|182269.5|182349.5|182259.5|27
1721047520000|2024-07-15 12:45:20|182356.2|182266.2|182352.1|182262.1|182356.3|182266.3|182352|182262|18
1721047530000|2024-07-15 12:45:30|182352|182262|182364.9|182274.9|182364.9|182274.9|182350.9|182260.9|26
1721047540000|2024-07-15 12:45:40|182364.6|182274.6|182375.5|182285.5|182376.3|182286.3|182363.4|182273.4|17
1721047550000|2024-07-15 12:45:50|182375.4|182285.4|182364.2|182274.2|182375.4|182285.4|182360.7|182270.7|21
1721047560000|2024-07-15 12:46:00|182364.6|182274.6|182371.8|182281.8|182375.1|182285.1|182364.6|182274.6|24
1721047570000|2024-07-15 12:46:10|182367|182277|182354.9|182264.9|182368.6|182278.6|182354.9|182264.9|26
1721047580000|2024-07-15 12:46:20|182355.1|182265.1|182372|182282|182386.9|182296.9|182351.4|182261.4|26
1721047590000|2024-07-15 12:46:30|182371.2|182281.2|182374.8|182284.8|182379.3|182289.3|182371.2|182281.2|18
1721047600000|2024-07-15 12:46:40|182376.4|182286.4|182378.1|182288.1|182378.5|182288.5|182376.4|182286.4|7
1721047610000|2024-07-15 12:46:50|182376.9|182286.9|182380.1|182290.1|182380.5|182290.5|182376.8|182286.8|9
1721047620000|2024-07-15 12:47:00|182379.7|182289.7|182388.4|182298.4|182390.2|182300.2|182379.4|182289.4|14
1721047630000|2024-07-15 12:47:10|182388.3|182298.3|182394.7|182304.7|182394.7|182304.7|182388.3|182298.3|10
1721047640000|2024-07-15 12:47:20|182395.3|182305.3|182391.7|182301.7|182396.8|182306.8|182391.2|182301.2|14
1721047650000|2024-07-15 12:47:30|182390.6|182300.6|182387.4|182297.4|182390.6|182300.6|182386|182296|7
1721047660000|2024-07-15 12:47:40|182386.4|182296.4|182382|182292|182386.5|182296.5|182382|182292|10
1721047670000|2024-07-15 12:47:50|182381.6|182291.6|182382.5|182292.5|182385.6|182295.6|182381.3|182291.3|9
1721047680000|2024-07-15 12:48:00|182381.6|182291.6|182380.6|182290.6|182381.9|182291.9|182377.9|182287.9|14
1721047690000|2024-07-15 12:48:10|182380.4|182290.4|182373.6|182283.6|182380.4|182290.4|182373.6|182283.6|14
1721047700000|2024-07-15 12:48:20|182377.2|182287.2|182373.6|182283.6|182377.2|182287.2|182373.6|182283.6|4
1721047710000|2024-07-15 12:48:30|182373|182283|182371.6|182281.6|182374.4|182284.4|182371.6|182281.6|10
1721047720000|2024-07-15 12:48:40|182370.3|182280.3|182372.2|182282.2|182374.4|182284.4|182370.3|182280.3|9
1721047730000|2024-07-15 12:48:50|182372.1|182282.1|182360.3|182270.3|182372.8|182282.8|182360.3|182270.3|19
1721047740000|2024-07-15 12:49:00|182359.5|182269.5|182355.4|182265.4|182359.5|182269.5|182321.5|182231.5|22
1721047750000|2024-07-15 12:49:10|182362.1|182272.1|182364.7|182274.7|182364.7|182274.7|182358.1|182268.1|18
1721047760000|2024-07-15 12:49:20|182363.2|182273.2|182367.2|182277.2|182367.2|182277.2|182363|182273|19
1721047770000|2024-07-15 12:49:30|182367|182277|182360.9|182270.9|182367.4|182277.4|182356.9|182266.9|15
1721047780000|2024-07-15 12:49:40|182360.8|182270.8|182367.1|182277.1|182368.6|182278.6|182360.2|182270.2|15
1721047790000|2024-07-15 12:49:50|182366.5|182276.5|182378.6|182288.6|182378.6|182288.6|182365|182275|10
1721047800000|2024-07-15 12:50:00|182376.7|182286.7|182385.4|182295.4|182385.4|182295.4|182376.7|182286.7|26
1721047810000|2024-07-15 12:50:10|182382.9|182292.9|182386.8|182296.8|182388.2|182298.2|182382.9|182292.9|13
1721047820000|2024-07-15 12:50:20|182384.8|182294.8|182383|182293|182386.3|182296.3|182383|182293|6
1721047830000|2024-07-15 12:50:30|182381.4|182291.4|182375.7|182285.7|182381.9|182291.9|182375.7|182285.7|9
1721047840000|2024-07-15 12:50:40|182374.1|182284.1|182371|182281|182374.9|182284.9|182369.8|182279.8|20
1721047850000|2024-07-15 12:50:50|182370.8|182280.8|182380.6|182290.6|182381|182291|182370.8|182280.8|21
1721047860000|2024-07-15 12:51:00|182379.9|182289.9|182380.7|182290.7|182380.8|182290.8|182377.7|182287.7|16
1721047870000|2024-07-15 12:51:10|182381.8|182291.8|182381.2|182291.2|182381.8|182291.8|182378.7|182288.7|20
1721047880000|2024-07-15 12:51:20|182380.7|182290.7|182382.3|182292.3|182382.3|182292.3|182379.5|182289.5|11
1721047890000|2024-07-15 12:51:30|182380.4|182290.4|182380.2|182290.2|182385.2|182295.2|182377.3|182287.3|13
1721047900000|2024-07-15 12:51:40|182379|182289|182394.5|182304.5|182402|182312|182378.9|182288.9|15
1721047910000|2024-07-15 12:51:50|182391.9|182301.9|182392.9|182302.9|182397.8|182307.8|182391.9|182301.9|14
1721047920000|2024-07-15 12:52:00|182393.1|182303.1|182396.6|182306.6|182398|182308|182393.1|182303.1|20
1721047930000|2024-07-15 12:52:10|182397.3|182307.3|182391.5|182301.5|182402.6|182312.6|182391.5|182301.5|19
1721047940000|2024-07-15 12:52:20|182391.4|182301.4|182390.9|182300.9|182394.9|182304.9|182390.9|182300.9|19
1721047950000|2024-07-15 12:52:30|182390.8|182300.8|182389.2|182299.2|182395.6|182305.6|182389.2|182299.2|19
1721047960000|2024-07-15 12:52:40|182389.9|182299.9|182385.7|182295.7|182392.7|182302.7|182385.7|182295.7|12
1721047970000|2024-07-15 12:52:50|182385|182295|182387.4|182297.4|182387.4|182297.4|182384.8|182294.8|8
1721047980000|2024-07-15 12:53:00|182387.3|182297.3|182385.7|182295.7|182389.2|182299.2|182382.5|182292.5|26
1721047990000|2024-07-15 12:53:10|182385.8|182295.8|182390.9|182300.9|182390.9|182300.9|182384.3|182294.3|22
1721048000000|2024-07-15 12:53:20|182390.5|182300.5|182384.7|182294.7|182390.9|182300.9|182384.4|182294.4|19
1721048010000|2024-07-15 12:53:30|182385.8|182295.8|182389|182299|182389.2|182299.2|182384|182294|19
1721048020000|2024-07-15 12:53:40|182387.4|182297.4|182373.5|182283.5|182388.9|182298.9|182371.1|182281.1|24
1721048030000|2024-07-15 12:53:50|182372.4|182282.4|182384.3|182294.3|182384.9|182294.9|182372.4|182282.4|20
1721048040000|2024-07-15 12:54:00|182383.1|182293.1|182392.1|182302.1|182392.5|182302.5|182381.5|182291.5|27
1721048050000|2024-07-15 12:54:10|182392.2|182302.2|182392.1|182302.1|182392.4|182302.4|182389.8|182299.8|17
1721048060000|2024-07-15 12:54:20|182392.9|182302.9|182389.5|182299.5|182393.2|182303.2|182389.5|182299.5|10
1721048070000|2024-07-15 12:54:30|182388.7|182298.7|182389.6|182299.6|182391.1|182301.1|182388.7|182298.7|17
1721048080000|2024-07-15 12:54:40|182389.5|182299.5|182390.3|182300.3|182392.7|182302.7|182389.4|182299.4|23
1721048090000|2024-07-15 12:54:50|182390.1|182300.1|182395|182305|182396.3|182306.3|182388.6|182298.6|21
1721048100000|2024-07-15 12:55:00|182395.3|182305.3|182393.3|182303.3|182397.8|182307.8|182392.8|182302.8|26
1721048110000|2024-07-15 12:55:10|182391.6|182301.6|182391.2|182301.2|182393|182303|182389.7|182299.7|19
1721048120000|2024-07-15 12:55:20|182392.6|182302.6|182390.4|182300.4|182392.6|182302.6|182388.9|182298.9|19
1721048130000|2024-07-15 12:55:30|182388.8|182298.8|182388.9|182298.9|182390.2|182300.2|182388.5|182298.5|12
1721048140000|2024-07-15 12:55:40|182388.7|182298.7|182379.1|182289.1|182388.7|182298.7|182379.1|182289.1|19
1721048150000|2024-07-15 12:55:50|182379|182289|182390.7|182300.7|182390.7|182300.7|182379|182289|24
1721048160000|2024-07-15 12:56:00|182398.8|182308.8|182400.9|182310.9|182401.6|182311.6|182398.8|182308.8|13
1721048170000|2024-07-15 12:56:10|182401|182311|182396.8|182306.8|182401|182311|182396.8|182306.8|7
1721048180000|2024-07-15 12:56:20|182413|182323|182398.8|182308.8|182413|182323|182395|182305|17
1721048190000|2024-07-15 12:56:30|182395.6|182305.6|182396.5|182306.5|182399.1|182309.1|182395.5|182305.5|12
1721048200000|2024-07-15 12:56:40|182396.4|182306.4|182396|182306|182396.4|182306.4|182396|182306|7
1721048210000|2024-07-15 12:56:50|182396.3|182306.3|182398.1|182308.1|182401.1|182311.1|182395.9|182305.9|11
1721048220000|2024-07-15 12:57:00|182397.9|182307.9|182399.1|182309.1|182404.2|182314.2|182396.9|182306.9|20
1721048230000|2024-07-15 12:57:10|182399.3|182309.3|182402.5|182312.5|182402.5|182312.5|182393.8|182303.8|14
1721048240000|2024-07-15 12:57:20|182465.1|182375.1|182605.6|182475.6|182616.3|182514.9|182464.5|182368.1|25
1721048250000|2024-07-15 12:57:30|182630.4|182540.4|182653.1|182563.1|182654|182564|182622.5|182532.5|32
1721048260000|2024-07-15 12:57:40|182651.5|182561.5|182616.9|182526.9|182662.8|182572.8|182614.6|182524.6|28
1721048270000|2024-07-15 12:57:50|182618.2|182528.2|182532.7|182442.7|182618.2|182528.2|182531.5|182441.5|33
1721048280000|2024-07-15 12:58:00|182541.7|182451.7|182557.3|182467.3|182568.7|182478.7|182540|182450|25
1721048290000|2024-07-15 12:58:10|182558.6|182468.6|182539.2|182449.2|182562.8|182472.8|182526.1|182436.1|23
1721048300000|2024-07-15 12:58:20|182536.9|182446.9|182524.6|182434.6|182536.9|182446.9|182491.7|182401.7|24
1721048310000|2024-07-15 12:58:30|182525.7|182435.7|182566.7|182476.7|182569.7|182479.7|182521|182431|17
1721048320000|2024-07-15 12:58:40|182565.2|182475.2|182560.5|182470.5|182566.6|182476.6|182558.2|182468.2|36
1721048330000|2024-07-15 12:58:50|182559.7|182469.7|182583.3|182493.3|182583.3|182493.3|182547.5|182457.5|27
1721048340000|2024-07-15 12:59:00|182585.8|182495.8|182579.9|182489.9|182585.8|182495.8|182571|182481|25
1721048350000|2024-07-15 12:59:10|182581.1|182491.1|182528.5|182438.5|182581.1|182491.1|182526.5|182436.5|20
1721048360000|2024-07-15 12:59:20|182529.9|182439.9|182508.2|182418.2|182531.2|182441.2|182501.2|182411.2|32
1721048370000|2024-07-15 12:59:30|182514.4|182424.4|182542.8|182452.8|182546|182456|182514|182424|31
1721048380000|2024-07-15 12:59:40|182543.3|182453.3|182552.8|182462.8|182555.9|182465.9|182542.4|182452.4|23
1721048390000|2024-07-15 12:59:50|182553.4|182463.4|182570.9|182480.9|182571|182481|182548.6|182458.6|13
1721048400000|2024-07-15 13:00:00|182571.7|182481.7|182563.9|182473.9|182579.5|182489.5|182525.7|182435.7|34
1721048410000|2024-07-15 13:00:10|182567.3|182477.3|182499.5|182409.5|182567.3|182477.3|182494.2|182404.2|29
1721048420000|2024-07-15 13:00:20|182501.6|182411.6|182526.7|182436.7|182526.7|182436.7|182498.5|182408.5|31
1721048430000|2024-07-15 13:00:30|182524.9|182434.9|182542|182452|182543.8|182453.8|182524.7|182434.7|26
1721048440000|2024-07-15 13:00:40|182540.2|182450.2|182591|182501|182591|182501|182515.7|182425.7|30
1721048450000|2024-07-15 13:00:50|182593.6|182503.6|182586.6|182496.6|182600.6|182510.6|182585.3|182495.3|20
1721048460000|2024-07-15 13:01:00|182588.7|182498.7|182580.6|182490.6|182598.4|182508.4|182578.9|182488.9|23
1721048470000|2024-07-15 13:01:10|182581.9|182491.9|182594.5|182504.5|182606|182516|182581.9|182491.9|21
1721048480000|2024-07-15 13:01:20|182594.8|182504.8|182584.8|182494.8|182601|182511|182584.7|182494.7|19
1721048490000|2024-07-15 13:01:30|182585|182495|182583.1|182493.1|182605.1|182515.1|182581.5|182491.5|25
1721048500000|2024-07-15 13:01:40|182583.3|182493.3|182578.9|182488.9|182588.2|182498.2|182578.9|182488.9|28
1721048510000|2024-07-15 13:01:50|182579.5|182489.5|182569.4|182479.4|182586.3|182496.3|182529.6|182439.6|33
1721048520000|2024-07-15 13:02:00|182569.2|182479.2|182579.8|182489.8|182586.8|182496.8|182569.2|182479.2|30
1721048530000|2024-07-15 13:02:10|182582.6|182492.6|182583.4|182493.4|182584.8|182494.8|182580.7|182490.7|24
1721048540000|2024-07-15 13:02:20|182583.5|182493.5|182578.5|182488.5|182583.5|182493.5|182578.4|182488.4|12
1721048550000|2024-07-15 13:02:30|182576.1|182486.1|182582.2|182492.2|182585.7|182495.7|182576.1|182486.1|19
1721048560000|2024-07-15 13:02:40|182585|182495|182582.8|182492.8|182585.3|182495.3|182582.7|182492.7|15
1721048570000|2024-07-15 13:02:50|182581.8|182491.8|182534.4|182444.4|182584.1|182494.1|182514.3|182424.3|28
1721048580000|2024-07-15 13:03:00|182537.2|182447.2|182527.3|182437.3|182537.2|182447.2|182521.8|182431.8|28
1721048590000|2024-07-15 13:03:10|182525.7|182435.7|182527.7|182437.7|182527.7|182437.7|182521.3|182431.3|9
1721048600000|2024-07-15 13:03:20|182526|182436|182502.4|182412.4|182527.4|182437.4|182500.9|182410.9|20
1721048610000|2024-07-15 13:03:30|182502.3|182412.3|182497.8|182407.8|182506.6|182416.6|182496.8|182406.8|24
1721048620000|2024-07-15 13:03:40|182497|182407|182489.1|182399.1|182499.3|182409.3|182489.1|182399.1|18
1721048630000|2024-07-15 13:03:50|182488.7|182398.7|182476.4|182386.4|182488.7|182398.7|182475.5|182385.5|17
1721048640000|2024-07-15 13:04:00|182473.5|182383.5|182460.6|182370.6|182477.8|182387.8|182460.4|182370.4|27
1721048650000|2024-07-15 13:04:10|182461.7|182371.7|182452.1|182362.1|182461.7|182371.7|182451.6|182361.6|19
1721048660000|2024-07-15 13:04:20|182452.8|182362.8|182455.9|182365.9|182456.6|182366.6|182445.5|182355.5|29
1721048670000|2024-07-15 13:04:30|182459.5|182369.5|182473.8|182383.8|182476.6|182386.6|182457.5|182367.5|29
1721048680000|2024-07-15 13:04:40|182475.2|182385.2|182452.5|182362.5|182476.3|182386.3|182451|182361|22
1721048690000|2024-07-15 13:04:50|182452.4|182362.4|182419.3|182329.3|182456.6|182366.6|182417.3|182327.3|28
1721048700000|2024-07-15 13:05:00|182421|182331|182374.3|182284.3|182429.2|182339.2|182374.3|182284.3|25
1721048710000|2024-07-15 13:05:10|182372|182282|182439.9|182349.9|182439.9|182349.9|182362|182272|33
1721048720000|2024-07-15 13:05:20|182435.3|182345.3|182444.7|182354.7|182465.7|182375.7|182435.3|182345.3|29
1721048730000|2024-07-15 13:05:30|182444.5|182354.5|182426.2|182336.2|182455.9|182365.9|182426.2|182336.2|26
1721048740000|2024-07-15 13:05:40|182384.9|182294.9|182394.4|182304.4|182420.3|182330.3|182366.2|182276.2|34
1721048750000|2024-07-15 13:05:50|182397.9|182307.9|182399|182309|182407.2|182317.2|182388.2|182298.2|19
1721048760000|2024-07-15 13:06:00|182399.1|182309.1|182414.9|182324.9|182422.1|182332.1|182398.9|182308.9|33
1721048770000|2024-07-15 13:06:10|182416.6|182326.6|182477.3|182347.3|182480.8|182367.9|182414.4|182302.3|38
1721048780000|2024-07-15 13:06:20|182477.4|182347.4|182439.9|182309.9|182478.9|182348.9|182435.3|182305.3|29
1721048790000|2024-07-15 13:06:30|182439.8|182309.8|182394.4|182304.4|182439.9|182309.9|182389.4|182269.1|29
1721048800000|2024-07-15 13:06:40|182393.8|182303.8|182402|182312|182408.9|182318.9|182386.3|182296.3|24
1721048810000|2024-07-15 13:06:50|182401.3|182311.3|182421.6|182331.6|182423.5|182333.5|182398.1|182308.1|24
1721048820000|2024-07-15 13:07:00|182421.7|182331.7|182426|182336|182427.3|182337.3|182421.6|182331.6|15
1721048830000|2024-07-15 13:07:10|182425.9|182335.9|182423.7|182333.7|182427.3|182337.3|182421.1|182331.1|26
1721048840000|2024-07-15 13:07:20|182423.8|182333.8|182450.9|182360.9|182466.5|182376.5|182423.7|182333.7|28
1721048850000|2024-07-15 13:07:30|182451.6|182361.6|182447.3|182357.3|182457.2|182367.2|182439.9|182349.9|24
1721048860000|2024-07-15 13:07:40|182447.2|182357.2|182466.2|182376.2|182471.8|182381.8|182447|182357|24
1721048870000|2024-07-15 13:07:50|182466.1|182376.1|182469|182379|182479.3|182389.3|182464.1|182374.1|21
1721048880000|2024-07-15 13:08:00|182468.7|182378.7|182466.6|182376.6|182474.4|182384.4|182465.6|182375.6|23
1721048890000|2024-07-15 13:08:10|182470.8|182380.8|182485.4|182395.4|182486|182396|182470.8|182380.8|22
1721048900000|2024-07-15 13:08:20|182485.6|182395.6|182503.3|182413.3|182508.4|182418.4|182485|182395|22
1721048910000|2024-07-15 13:08:30|182503.4|182413.4|182506.5|182416.5|182507.5|182417.5|182502.6|182412.6|23
1721048920000|2024-07-15 13:08:40|182506.3|182416.3|182500|182410|182506.3|182416.3|182496.4|182406.4|10
1721048930000|2024-07-15 13:08:50|182502.2|182412.2|182502.1|182412.1|182502.9|182412.9|182501.9|182411.9|21
1721048940000|2024-07-15 13:09:00|182503.3|182413.3|182470.6|182380.6|182503.7|182413.7|182463.5|182373.5|26
1721048950000|2024-07-15 13:09:10|182469.4|182379.4|182462.8|182372.8|182472.6|182382.6|182461.8|182371.8|17
1721048960000|2024-07-15 13:09:20|182465.4|182375.4|182454|182364|182468.3|182378.3|182454|182364|23
1721048970000|2024-07-15 13:09:30|182453.9|182363.9|182453.3|182363.3|182477.2|182387.2|182440.5|182350.5|24
1721048980000|2024-07-15 13:09:40|182455.6|182365.6|182461.7|182371.7|182464.6|182374.6|182455.6|182365.6|17
1721048990000|2024-07-15 13:09:50|182461.8|182371.8|182462.4|182372.4|182463.4|182373.4|182459.5|182369.5|20
1721049000000|2024-07-15 13:10:00|182461.7|182371.7|182404.4|182314.4|182461.7|182371.7|182401.7|182311.7|29
1721049010000|2024-07-15 13:10:10|182407.8|182317.8|182408.4|182318.4|182413|182323|182407.7|182317.7|17
1721049020000|2024-07-15 13:10:20|182408.5|182318.5|182407.1|182317.1|182409.5|182319.5|182389.4|182299.4|14
1721049030000|2024-07-15 13:10:30|182409.1|182319.1|182406.1|182316.1|182412.9|182322.9|182388.7|182298.7|24
1721049040000|2024-07-15 13:10:40|182407.8|182317.8|182410.8|182320.8|182411.7|182321.7|182405.1|182315.1|20
1721049050000|2024-07-15 13:10:50|182409.9|182319.9|182379|182289|182410.3|182320.3|182370.4|182280.4|23
1721049060000|2024-07-15 13:11:00|182378.8|182288.8|182368.9|182278.9|182378.8|182288.8|182368|182278|19
1721049070000|2024-07-15 13:11:10|182370|182280|182390.5|182300.5|182390.5|182300.5|182369.8|182279.8|18
1721049080000|2024-07-15 13:11:20|182391.3|182301.3|182392.3|182302.3|182393.3|182303.3|182388.7|182298.7|13
1721049090000|2024-07-15 13:11:30|182392.2|182302.2|182392.4|182302.4|182392.8|182302.8|182392.2|182302.2|8
1721049100000|2024-07-15 13:11:40|182393.7|182303.7|182548|182458|182548|182458|182393.7|182303.7|31
1721049110000|2024-07-15 13:11:50|182547.5|182457.5|182539.3|182449.3|182547.5|182457.5|182525.3|182435.3|31
1721049120000|2024-07-15 13:12:00|182541|182451|182538.2|182448.2|182543.4|182453.4|182531.8|182441.8|25
1721049130000|2024-07-15 13:12:10|182537.5|182447.5|182534.5|182444.5|182540.2|182450.2|182528.2|182438.2|30
1721049140000|2024-07-15 13:12:20|182534.6|182444.6|182504.1|182414.1|182537.6|182447.6|182500.6|182410.6|22
1721049150000|2024-07-15 13:12:30|182508.4|182418.4|182535.8|182445.8|182538.5|182448.5|182504.3|182414.3|21
1721049160000|2024-07-15 13:12:40|182537.1|182447.1|182496.7|182406.7|182543.7|182453.7|182495.4|182405.4|26
1721049170000|2024-07-15 13:12:50|182496.8|182406.8|182499.4|182409.4|182503.9|182413.9|182482.6|182392.6|28
1721049180000|2024-07-15 13:13:00|182499.2|182409.2|182530.7|182440.7|182538.9|182448.9|182499.2|182409.2|25
1721049190000|2024-07-15 13:13:10|182532.5|182442.5|182561.2|182431.2|182563.8|182442.5|182503.6|182413.6|23
1721049200000|2024-07-15 13:13:20|182560|182430|182519|182429|182567.8|182450.6|182509.4|182419.4|24
1721049210000|2024-07-15 13:13:30|182541.2|182411.2|182532|182402|182541.2|182411.2|182532|182402|20
1721049220000|2024-07-15 13:13:40|182532.5|182402.5|182529.6|182399.6|182533|182403|182524.1|182394.1|17
1721049230000|2024-07-15 13:13:50|182536.5|182406.5|182543.2|182453.2|182551.8|182455.8|182534.8|182404.8|19
1721049240000|2024-07-15 13:14:00|182543.3|182453.3|182558.6|182468.6|182569.6|182479.6|182537.7|182447.7|15
1721049250000|2024-07-15 13:14:10|182559|182469|182542.5|182452.5|182560.1|182470.1|182540.1|182450.1|26
1721049260000|2024-07-15 13:14:20|182544.8|182454.8|182530.1|182400.1|182558.6|182454.9|182522.3|182392.3|29
1721049270000|2024-07-15 13:14:30|182528.2|182398.2|182520.3|182430.3|182531.3|182430.5|182506.5|182392.5|26
1721049280000|2024-07-15 13:14:40|182520.1|182430.1|182520|182430|182520.1|182430.1|182503.1|182413.1|18
1721049290000|2024-07-15 13:14:50|182521.1|182431.1|182529.1|182439.1|182531.3|182441.3|182521.1|182431.1|17
1721049300000|2024-07-15 13:15:00|182529.7|182439.7|182522.5|182432.5|182529.8|182439.8|182521.8|182431.8|14
1721049310000|2024-07-15 13:15:10|182522.1|182432.1|182502|182412|182522.1|182432.1|182501.6|182411.6|18
1721049320000|2024-07-15 13:15:20|182502.5|182412.5|182498.3|182408.3|182508.3|182418.3|182498.3|182408.3|20
1721049330000|2024-07-15 13:15:30|182504.3|182414.3|182504.2|182414.2|182513.4|182423.4|182498.1|182408.1|19
1721049340000|2024-07-15 13:15:40|182503.7|182413.7|182488.9|182398.9|182503.9|182413.9|182488|182398|17
1721049350000|2024-07-15 13:15:50|182489.8|182399.8|182505.8|182415.8|182509.6|182419.6|182489.8|182399.8|28
1721049360000|2024-07-15 13:16:00|182507|182417|182507.3|182417.3|182517|182427|182490.6|182400.6|24
1721049370000|2024-07-15 13:16:10|182506.7|182416.7|182514.8|182424.8|182518|182428|182498.3|182408.3|19
1721049380000|2024-07-15 13:16:20|182515.2|182425.2|182508.4|182418.4|182516.8|182426.8|182508.4|182418.4|14
1721049390000|2024-07-15 13:16:30|182509.4|182419.4|182513|182423|182523.5|182433.5|182508.3|182418.3|19
1721049400000|2024-07-15 13:16:40|182512.4|182422.4|182506.3|182416.3|182512.4|182422.4|182506|182416|12
1721049410000|2024-07-15 13:16:50|182505.5|182415.5|182534.9|182404.9|182535.8|182422.6|182505.5|182403.6|17
1721049420000|2024-07-15 13:17:00|182535.5|182405.5|182537.7|182407.7|182540|182410|182534.6|182404.6|20
1721049430000|2024-07-15 13:17:10|182537.8|182407.8|182537.2|182407.2|182537.8|182407.8|182537.1|182407.1|8
1721049440000|2024-07-15 13:17:20|182604.6|182474.6|182644.5|182514.5|182646.4|182516.4|182592.3|182462.3|25
1721049450000|2024-07-15 13:17:30|182645.7|182515.7|182638.5|182508.5|182648.3|182518.3|182638.3|182508.3|18
1721049460000|2024-07-15 13:17:40|182637.8|182507.8|182634.5|182504.5|182637.8|182507.8|182624.2|182494.2|23
1721049470000|2024-07-15 13:17:50|182634.9|182504.9|182611.3|182481.3|182634.9|182504.9|182589.9|182462.5|25
1721049480000|2024-07-15 13:18:00|182613.9|182483.9|182636.7|182506.7|182636.7|182506.7|182611.2|182481.2|20
1721049490000|2024-07-15 13:18:10|182635|182505|182621.3|182491.3|182635|182505|182608.7|182478.7|20
1721049500000|2024-07-15 13:18:20|182619.6|182489.6|182565.1|182475.1|182619.6|182500.5|182564.9|182474.9|22
1721049510000|2024-07-15 13:18:30|182565.3|182475.3|182574.4|182484.4|182587.9|182497.9|182563.2|182473.2|28
1721049520000|2024-07-15 13:18:40|182575.8|182485.8|182578.8|182488.8|182584.9|182494.9|182570.7|182480.7|23
1721049530000|2024-07-15 13:18:50|182574.5|182484.5|182594.2|182504.2|182594.3|182504.3|182574.5|182484.5|30
1721049540000|2024-07-15 13:19:00|182594.9|182504.9|182568.6|182478.6|182598.1|182508.1|182568.2|182478.2|28
1721049550000|2024-07-15 13:19:10|182568.9|182478.9|182566.1|182476.1|182581.6|182491.6|182563.7|182473.7|25
1721049560000|2024-07-15 13:19:20|182564.8|182474.8|182562|182472|182565.5|182475.5|182555.5|182465.5|25
1721049570000|2024-07-15 13:19:30|182563.1|182473.1|182542|182452|182565.6|182475.6|182541|182451|22
1721049580000|2024-07-15 13:19:40|182540.1|182450.1|182542.9|182452.9|182545.9|182455.9|182540.1|182450.1|19
1721049590000|2024-07-15 13:19:50|182544.2|182454.2|182540.8|182450.8|182547.7|182457.7|182539.2|182449.2|30
1721049600000|2024-07-15 13:20:00|182540.9|182450.9|182539.4|182449.4|182541.4|182451.4|182514.4|182424.4|31
1721049610000|2024-07-15 13:20:10|182539.6|182449.6|182537.5|182447.5|182539.8|182449.8|182537.3|182447.3|17
1721049620000|2024-07-15 13:20:20|182535.7|182445.7|182584.4|182494.4|182594.1|182504.1|182535.7|182445.7|23
1721049630000|2024-07-15 13:20:30|182587.8|182497.8|182573.2|182483.2|182587.8|182497.8|182569.2|182479.2|27
1721049640000|2024-07-15 13:20:40|182572.4|182482.4|182567.2|182477.2|182574.9|182484.9|182566.4|182476.4|18
1721049650000|2024-07-15 13:20:50|182567.3|182477.3|182552.3|182462.3|182567.4|182477.4|182547|182457|27
1721049660000|2024-07-15 13:21:00|182552.9|182462.9|182567.3|182477.3|182568.2|182478.2|182550.3|182460.3|26
1721049670000|2024-07-15 13:21:10|182567.7|182477.7|182567.8|182477.8|182568.5|182478.5|182562.3|182472.3|19
1721049680000|2024-07-15 13:21:20|182566.4|182476.4|182574.5|182484.5|182577.2|182487.2|182563.3|182473.3|26
1721049690000|2024-07-15 13:21:30|182573.8|182483.8|182597.2|182507.2|182603.4|182513.4|182571.5|182481.5|27
1721049700000|2024-07-15 13:21:40|182596.8|182506.8|182596.4|182506.4|182596.9|182506.9|182593.5|182503.5|16
1721049710000|2024-07-15 13:21:50|182596.6|182506.6|182584|182494|182596.8|182506.8|182583.9|182493.9|19
1721049720000|2024-07-15 13:22:00|182584.1|182494.1|182564.8|182474.8|182586|182496|182562.8|182472.8|15
1721049730000|2024-07-15 13:22:10|182569.9|182479.9|182572.7|182482.7|182574.2|182484.2|182565.9|182475.9|23
1721049740000|2024-07-15 13:22:20|182572.8|182482.8|182609.8|182519.8|182611.1|182521.1|182572.1|182482.1|19
1721049750000|2024-07-15 13:22:30|182605.9|182515.9|182600.7|182510.7|182610.7|182520.7|182600.3|182510.3|12
1721049760000|2024-07-15 13:22:40|182601.7|182511.7|182582.3|182492.3|182601.7|182511.7|182582.2|182492.2|23
1721049770000|2024-07-15 13:22:50|182582.5|182492.5|182612.2|182522.2|182621.9|182531.9|182582.5|182492.5|10
1721049780000|2024-07-15 13:23:00|182613.1|182523.1|182612.8|182522.8|182614.6|182524.6|182612.3|182522.3|18
1721049790000|2024-07-15 13:23:10|182612.2|182522.2|182576.8|182486.8|182612.2|182522.2|182570.4|182480.4|20
1721049800000|2024-07-15 13:23:20|182577.3|182487.3|182595.1|182505.1|182598.5|182508.5|182577.3|182487.3|23
1721049810000|2024-07-15 13:23:30|182594.8|182504.8|182609.1|182519.1|182620|182530|182566.2|182476.2|24
1721049820000|2024-07-15 13:23:40|182609|182519|182603.1|182513.1|182609|182519|182602.5|182512.5|15
1721049830000|2024-07-15 13:23:50|182602.6|182512.6|182595.3|182505.3|182602.6|182512.6|182593.6|182503.6|17
1721049840000|2024-07-15 13:24:00|182598.6|182508.6|182553.5|182463.5|182606.5|182516.5|182553.5|182463.5|24
1721049850000|2024-07-15 13:24:10|182553.3|182463.3|182560.4|182470.4|182560.4|182470.4|182552.2|182462.2|22
1721049860000|2024-07-15 13:24:20|182562.5|182472.5|182567.6|182477.6|182575.9|182485.9|182558.2|182468.2|26
1721049870000|2024-07-15 13:24:30|182599|182509|182604.2|182514.2|182608.2|182518.2|182599|182509|15
1721049880000|2024-07-15 13:24:40|182604.9|182514.9|182606.6|182516.6|182606.6|182516.6|182602.4|182512.4|7
1721049890000|2024-07-15 13:24:50|182606.7|182516.7|182613.5|182523.5|182623.3|182533.3|182606.5|182516.5|19
1721049900000|2024-07-15 13:25:00|182613.3|182523.3|182566.8|182476.8|182613.8|182523.8|182530.4|182440.4|21
1721049910000|2024-07-15 13:25:10|182563.7|182473.7|182490.1|182400.1|182566.4|182476.4|182488.2|182398.2|27
1721049920000|2024-07-15 13:25:20|182489.9|182399.9|182471.3|182381.3|182489.9|182399.9|182470.6|182380.6|26
1721049930000|2024-07-15 13:25:30|182460.6|182370.6|182444.5|182354.5|182460.6|182370.6|182444.5|182354.5|21
1721049940000|2024-07-15 13:25:40|182445.6|182355.6|182429|182339|182452.9|182362.9|182428.4|182338.4|19
1721049950000|2024-07-15 13:25:50|182428.6|182338.6|182445.5|182355.5|182450.1|182360.1|182427.8|182337.8|15
1721049960000|2024-07-15 13:26:00|182443.2|182353.2|182436.3|182346.3|182445.7|182355.7|182436.3|182346.3|27
1721049970000|2024-07-15 13:26:10|182438.4|182348.4|182452.6|182362.6|182454.9|182364.9|182437.2|182347.2|31
1721049980000|2024-07-15 13:26:20|182451.7|182361.7|182455.3|182365.3|182455.3|182365.3|182449.5|182359.5|30
1721049990000|2024-07-15 13:26:30|182455.2|182365.2|182484|182394|182490.9|182400.9|182445|182355|26
1721050000000|2024-07-15 13:26:40|182483.9|182393.9|182439.6|182349.6|182485.3|182395.3|182438.7|182348.7|35
1721050010000|2024-07-15 13:26:50|182439.7|182349.7|182430.3|182340.3|182444.3|182354.3|182430.3|182340.3|34
1721050020000|2024-07-15 13:27:00|182429.5|182339.5|182428.8|182338.8|182429.5|182339.5|182424.9|182334.9|23
1721050030000|2024-07-15 13:27:10|182430.3|182340.3|182439.6|182349.6|182440.6|182350.6|182428.2|182338.2|31
1721050040000|2024-07-15 13:27:20|182439.5|182349.5|182446.4|182356.4|182446.9|182356.9|182438.4|182348.4|26
1721050050000|2024-07-15 13:27:30|182446.5|182356.5|182438.4|182348.4|182446.6|182356.6|182434.4|182344.4|23
1721050060000|2024-07-15 13:27:40|182438.5|182348.5|182441.5|182351.5|182445.2|182355.2|182438.5|182348.5|30
1721050070000|2024-07-15 13:27:50|182442|182352|182437.5|182347.5|182442.2|182352.2|182437.4|182347.4|27
1721050080000|2024-07-15 13:28:00|182437.1|182347.1|182432.5|182342.5|182438.8|182348.8|182431.2|182341.2|26
1721050090000|2024-07-15 13:28:10|182433.2|182343.2|182431|182341|182434.5|182344.5|182389.8|182299.8|27
1721050100000|2024-07-15 13:28:20|182433.3|182343.3|182432.2|182342.2|182438.2|182348.2|182430|182340|31
1721050110000|2024-07-15 13:28:30|182432|182342|182424|182334|182432|182342|182424|182334|29
1721050120000|2024-07-15 13:28:40|182423.9|182333.9|182425|182335|182430.2|182340.2|182423.2|182333.2|32
1721050130000|2024-07-15 13:28:50|182423.9|182333.9|182405|182315|182428.6|182338.6|182399.9|182309.9|17
1721050140000|2024-07-15 13:29:00|182408.5|182318.5|182431.3|182341.3|182432.2|182342.2|182403.3|182313.3|26
1721050150000|2024-07-15 13:29:10|182431.2|182341.2|182427.4|182337.4|182431.7|182341.7|182427.4|182337.4|16
1721050160000|2024-07-15 13:29:20|182427.3|182337.3|182429.3|182339.3|182458.2|182368.2|182425.8|182335.8|22
1721050170000|2024-07-15 13:29:30|182429.4|182339.4|182431.3|182341.3|182436.4|182346.4|182427|182337|27
1721050180000|2024-07-15 13:29:40|182431|182341|182361.6|182271.6|182435.7|182345.7|182355.7|182265.7|24
1721050190000|2024-07-15 13:29:50|182358.5|182268.5|182376|182286|182376|182286|182354.8|182264.8|25
1721050200000|2024-07-15 13:30:00|182375.6|182285.6|182367.9|182277.9|182385.8|182295.8|182365.5|182275.5|32
1721050210000|2024-07-15 13:30:10|182369.2|182279.2|182376.6|182286.6|182378.8|182288.8|182358.3|182268.3|31
1721050220000|2024-07-15 13:30:20|182378.2|182288.2|182375.5|182285.5|182379.5|182289.5|182362.8|182272.8|27
1721050230000|2024-07-15 13:30:30|182378.9|182288.9|182440.4|182350.4|182440.4|182350.4|182378.9|182288.9|27
1721050240000|2024-07-15 13:30:40|182441.5|182351.5|182383|182293|182447.4|182357.4|182381.2|182291.2|30
1721050250000|2024-07-15 13:30:50|182381.3|182291.3|182386.1|182296.1|182399.3|182309.3|182381.2|182291.2|31
1721050260000|2024-07-15 13:31:00|182385.1|182295.1|182392.7|182302.7|182399.7|182309.7|182385.1|182295.1|31
1721050270000|2024-07-15 13:31:10|182391.9|182301.9|182422.2|182332.2|182422.3|182332.3|182390.3|182300.3|28
1721050280000|2024-07-15 13:31:20|182421.7|182331.7|182440.2|182350.2|182443.5|182353.5|182420.7|182330.7|20
1721050290000|2024-07-15 13:31:30|182437.7|182347.7|182455.6|182365.6|182456.3|182366.3|182437.1|182347.1|21
1721050300000|2024-07-15 13:31:40|182456.3|182366.3|182452.3|182362.3|182463.3|182373.3|182452.3|182362.3|22
1721050310000|2024-07-15 13:31:50|182452.6|182362.6|182457.2|182367.2|182465.7|182375.7|182446.8|182356.8|29
1721050320000|2024-07-15 13:32:00|182460.1|182370.1|182484.1|182394.1|182504.5|182394.1|182447.4|182357.4|33
1721050330000|2024-07-15 13:32:10|182485.6|182395.6|182485.8|182395.8|182492.1|182402.1|182480.4|182390.4|26
1721050340000|2024-07-15 13:32:20|182487.6|182397.6|182524|182434|182524|182434|182487.6|182397.6|25
1721050350000|2024-07-15 13:32:30|182526|182436|182607.9|182477.9|182619.7|182513.6|182517.7|182427.7|39
1721050360000|2024-07-15 13:32:40|182607.8|182477.8|182581.6|182491.6|182608.9|182495.8|182573.9|182474.9|32
1721050370000|2024-07-15 13:32:50|182581.9|182491.9|182593.1|182503.1|182605.4|182515.4|182581.9|182491.9|36
1721050380000|2024-07-15 13:33:00|182595.1|182505.1|182620.1|182530.1|182632.2|182542.2|182581.2|182491.2|32
1721050390000|2024-07-15 13:33:10|182620|182530|182613.3|182523.3|182620|182530|182594.4|182504.4|31
1721050400000|2024-07-15 13:33:20|182604.5|182514.5|182580.3|182490.3|182605.9|182515.9|182580.3|182466.3|20
1721050410000|2024-07-15 13:33:30|182580|182490|182581.6|182491.6|182589|182499|182580|182490|26
1721050420000|2024-07-15 13:33:40|182581.9|182491.9|182615.8|182525.8|182618.5|182528.5|182581.9|182491.9|24
1721050430000|2024-07-15 13:33:50|182612.9|182522.9|182639.3|182509.3|182639.3|182524.3|182607.8|182503.1|27
1721050440000|2024-07-15 13:34:00|182639.4|182509.4|182646|182516|182646.4|182516.4|182639.1|182509.1|29
1721050450000|2024-07-15 13:34:10|182645.9|182515.9|182638|182508|182645.9|182515.9|182637.4|182507.4|22
1721050460000|2024-07-15 13:34:20|182638.2|182508.2|182634.7|182504.7|182644|182514|182630.2|182500.2|32
1721050470000|2024-07-15 13:34:30|182633.8|182503.8|182625.6|182535.6|182639.2|182537.3|182623|182503.8|24
1721050480000|2024-07-15 13:34:40|182627.4|182537.4|182627.1|182537.1|182627.4|182537.4|182621.8|182531.8|16
1721050490000|2024-07-15 13:34:50|182627|182537|182625.7|182535.7|182630.7|182540.7|182619.8|182529.8|17
1721050500000|2024-07-15 13:35:00|182627.4|182537.4|182669.7|182579.7|182669.7|182579.7|182615.5|182525.5|22
1721050510000|2024-07-15 13:35:10|182669.2|182579.2|182741.9|182611.9|182744.3|182646.7|182669|182579|33
1721050520000|2024-07-15 13:35:20|182741.7|182611.7|182736.6|182606.6|182743.8|182613.8|182735.7|182605.7|25
1721050530000|2024-07-15 13:35:30|182736.1|182606.1|182709.1|182619.1|182737.6|182620.4|182708.8|182606.1|20
1721050540000|2024-07-15 13:35:40|182709.2|182619.2|182718.1|182628.1|182719.5|182629.5|182708.7|182618.7|18
1721050550000|2024-07-15 13:35:50|182716.2|182626.2|182728.8|182638.8|182729.1|182639.1|182716.2|182626.2|11
1721050560000|2024-07-15 13:36:00|182729.3|182639.3|182762.7|182632.7|182791.2|182661.2|182724.6|182631.9|32
1721050570000|2024-07-15 13:36:10|182763.6|182633.6|182764.7|182674.7|182780.5|182687.8|182758.3|182628.3|24
1721050580000|2024-07-15 13:36:20|182765.1|182675.1|182762.5|182632.5|182784.3|182684.9|182762.5|182632.5|25
1721050590000|2024-07-15 13:36:30|182768.4|182638.4|182755.2|182625.2|182787.5|182673.1|182747.8|182617.8|26
1721050600000|2024-07-15 13:36:40|182759|182629|182735.8|182645.8|182759|182645.8|182717.2|182607.1|33
1721050610000|2024-07-15 13:36:50|182734.3|182644.3|182734.5|182644.5|182735.5|182645.5|182722.1|182632.1|21
1721050620000|2024-07-15 13:37:00|182734.4|182644.4|182736.8|182646.8|182739.6|182649.6|182718.4|182628.4|28
1721050630000|2024-07-15 13:37:10|182738|182648|182712|182622|182738|182648|182712|182622|29
1721050640000|2024-07-15 13:37:20|182711|182621|182706|182616|182714.1|182624.1|182706|182616|18
1721050650000|2024-07-15 13:37:30|182706.1|182616.1|182655.2|182565.2|182709.2|182619.2|182644.8|182554.8|16
1721050660000|2024-07-15 13:37:40|182655|182565|182648.1|182558.1|182704.3|182614.3|182644.4|182554.4|31
1721050670000|2024-07-15 13:37:50|182649.5|182559.5|182653.9|182563.9|182659.8|182569.8|182649.5|182559.5|19
1721050680000|2024-07-15 13:38:00|182652.9|182562.9|182654.4|182564.4|182658.1|182568.1|182649.3|182559.3|19
1721050690000|2024-07-15 13:38:10|182654.1|182564.1|182655.7|182565.7|182655.8|182565.8|182646.2|182556.2|16
1721050700000|2024-07-15 13:38:20|182655.5|182565.5|182676.6|182586.6|182677.5|182587.5|182652.2|182562.2|9
1721050710000|2024-07-15 13:38:30|182676.2|182586.2|182690.2|182600.2|182700.1|182610.1|182674|182584|30
1721050720000|2024-07-15 13:38:40|182689.3|182599.3|182682.7|182592.7|182697.6|182607.6|182682.6|182592.6|25
1721050730000|2024-07-15 13:38:50|182682.4|182592.4|182676.2|182586.2|182689.2|182599.2|182669.3|182579.3|24
1721050740000|2024-07-15 13:39:00|182675.6|182585.6|182622.4|182532.4|182675.6|182585.6|182621.1|182531.1|33
1721050750000|2024-07-15 13:39:10|182622.1|182532.1|182641.7|182551.7|182643.7|182553.7|182622.1|182532.1|24
1721050760000|2024-07-15 13:39:20|182641.6|182551.6|182633.8|182543.8|182641.6|182551.6|182623|182533|32
1721050770000|2024-07-15 13:39:30|182633.9|182543.9|182611.3|182521.3|182636.3|182546.3|182610.9|182520.9|28
1721050780000|2024-07-15 13:39:40|182612.9|182522.9|182597.6|182507.6|182617.2|182527.2|182590.4|182500.4|30
1721050790000|2024-07-15 13:39:50|182596.3|182506.3|182611.4|182521.4|182611.5|182521.5|182591.2|182501.2|23
1721050800000|2024-07-15 13:40:00|182611.3|182521.3|182598.6|182508.6|182611.3|182521.3|182597.6|182507.6|27
1721050810000|2024-07-15 13:40:10|182589.3|182499.3|182621.4|182531.4|182621.4|182531.4|182573|182483|30
1721050820000|2024-07-15 13:40:20|182621.5|182531.5|182639.2|182549.2|182639.2|182549.2|182621.3|182531.3|22
1721050830000|2024-07-15 13:40:30|182639.6|182549.6|182614.6|182524.6|182644.4|182554.4|182607.9|182517.9|30
1721050840000|2024-07-15 13:40:40|182616.4|182526.4|182640.5|182550.5|182640.5|182550.5|182616.4|182526.4|28
1721050850000|2024-07-15 13:40:50|182641.1|182551.1|182608.6|182518.6|182641.1|182551.1|182608.3|182518.3|33
1721050860000|2024-07-15 13:41:00|182608.5|182518.5|182647.4|182557.4|182647.4|182557.4|182608.5|182518.5|28
1721050870000|2024-07-15 13:41:10|182649.5|182559.5|182627.7|182537.7|182650.1|182560.1|182625.6|182535.6|25
1721050880000|2024-07-15 13:41:20|182630.7|182540.7|182637.2|182547.2|182637.2|182547.2|182627.5|182537.5|25
1721050890000|2024-07-15 13:41:30|182638.4|182548.4|182661.4|182571.4|182662.4|182572.4|182636.9|182546.9|26
1721050900000|2024-07-15 13:41:40|182660.5|182570.5|182662.1|182572.1|182662.6|182572.6|182660|182570|16
1721050910000|2024-07-15 13:41:50|182662|182572|182666.9|182576.9|182667.5|182577.5|182662|182572|12
1721050920000|2024-07-15 13:42:00|182667|182577|182665|182575|182667|182577|182663.6|182573.6|18
1721050930000|2024-07-15 13:42:10|182664.9|182574.9|182645|182555|182664.9|182574.9|182644.5|182554.5|30
1721050940000|2024-07-15 13:42:20|182656|182566|182664.1|182574.1|182672.8|182582.8|182656|182566|23
1721050950000|2024-07-15 13:42:30|182664.6|182574.6|182659.4|182569.4|182666.9|182576.9|182659.1|182569.1|21
1721050960000|2024-07-15 13:42:40|182656.1|182566.1|182661.1|182571.1|182668.6|182578.6|182656.1|182566.1|24
1721050970000|2024-07-15 13:42:50|182661.2|182571.2|182666.8|182576.8|182667|182577|182661.2|182571.2|18
1721050980000|2024-07-15 13:43:00|182667|182577|182663.6|182573.6|182670.1|182580.1|182662.2|182572.2|20
1721050990000|2024-07-15 13:43:10|182663.8|182573.8|182667.6|182577.6|182669.1|182579.1|182663.8|182573.8|17
1721051000000|2024-07-15 13:43:20|182667.4|182577.4|182667.3|182577.3|182668.1|182578.1|182666.7|182576.7|17
1721051010000|2024-07-15 13:43:30|182667.4|182577.4|182730.9|182640.9|182736.5|182646.5|182667.4|182577.4|27
1721051020000|2024-07-15 13:43:40|182731.3|182641.3|182741.6|182651.6|182741.6|182651.6|182726.6|182636.6|17
1721051030000|2024-07-15 13:43:50|182744.7|182654.7|182743|182653|182749|182659|182739.5|182649.5|24
1721051040000|2024-07-15 13:44:00|182742.9|182652.9|182746.7|182656.7|182747.7|182657.7|182741.8|182651.8|14
1721051050000|2024-07-15 13:44:10|182746|182656|182734.1|182644.1|182747.6|182657.6|182733.9|182643.9|23
1721051060000|2024-07-15 13:44:20|182726.4|182636.4|182730.8|182640.8|182739.5|182649.5|182726.4|182636.4|20
1721051070000|2024-07-15 13:44:30|182730.7|182640.7|182727.8|182637.8|182732.5|182642.5|182727.7|182637.7|21
1721051080000|2024-07-15 13:44:40|182728|182638|182727.1|182637.1|182735.4|182645.4|182720.4|182630.4|33
1721051090000|2024-07-15 13:44:50|182727|182637|182721|182631|182728.3|182638.3|182719.1|182629.1|31
1721051100000|2024-07-15 13:45:00|182718.8|182628.8|182657.1|182567.1|182719.2|182629.2|182651.5|182561.5|25
1721051110000|2024-07-15 13:45:10|182657.2|182567.2|182694.9|182604.9|182696|182606|182657.2|182567.2|28
1721051120000|2024-07-15 13:45:20|182696|182606|182691.9|182601.9|182709.4|182619.4|182691.7|182601.7|24
1721051130000|2024-07-15 13:45:30|182694.3|182604.3|182703.5|182613.5|182711.4|182621.4|182691.4|182601.4|30
1721051140000|2024-07-15 13:45:40|182703.6|182613.6|182713.3|182623.3|182713.5|182623.5|182699.1|182609.1|26
1721051150000|2024-07-15 13:45:50|182713.6|182623.6|182705.8|182615.8|182713.7|182623.7|182699.3|182609.3|24
1721051160000|2024-07-15 13:46:00|182705.7|182615.7|182658.7|182568.7|182705.7|182615.7|182651.3|182561.3|35
1721051170000|2024-07-15 13:46:10|182658.1|182568.1|182660.1|182570.1|182663.5|182573.5|182657.7|182567.7|12
1721051180000|2024-07-15 13:46:20|182660.2|182570.2|182657|182567|182672.2|182582.2|182646.3|182556.3|26
1721051190000|2024-07-15 13:46:30|182657.1|182567.1|182661.8|182571.8|182668.7|182578.7|182648.3|182558.3|31
1721051200000|2024-07-15 13:46:40|182662|182572|182696.3|182606.3|182698.1|182608.1|182660.4|182570.4|23
1721051210000|2024-07-15 13:46:50|182695.6|182605.6|182686.4|182596.4|182695.6|182605.6|182674.8|182584.8|24
1721051220000|2024-07-15 13:47:00|182693.5|182603.5|182675|182585|182706.8|182616.8|182671.4|182581.4|31
1721051230000|2024-07-15 13:47:10|182667.9|182577.9|182663.1|182573.1|182676.7|182586.7|182663|182573|23
1721051240000|2024-07-15 13:47:20|182664.1|182574.1|182695.8|182605.8|182695.8|182605.8|182664.1|182574.1|30
1721051250000|2024-07-15 13:47:30|182694.2|182604.2|182691|182601|182700.8|182610.8|182685.4|182595.4|20
1721051260000|2024-07-15 13:47:40|182691.1|182601.1|182688.1|182598.1|182692|182602|182679.4|182589.4|12
1721051270000|2024-07-15 13:47:50|182688.2|182598.2|182688.9|182598.9|182693|182603|182682.7|182592.7|22
1721051280000|2024-07-15 13:48:00|182688.7|182598.7|182636.9|182546.9|182689|182599|182630.2|182540.2|26
1721051290000|2024-07-15 13:48:10|182636.2|182546.2|182635|182545|182637.2|182547.2|182632.3|182542.3|21
1721051300000|2024-07-15 13:48:20|182634.1|182544.1|182635|182545|182635.7|182545.7|182622.4|182532.4|27
1721051310000|2024-07-15 13:48:30|182633.3|182543.3|182626.2|182536.2|182633.3|182543.3|182626.2|182536.2|21
1721051320000|2024-07-15 13:48:40|182626.5|182536.5|182618|182528|182629.1|182539.1|182618|182528|19
1721051330000|2024-07-15 13:48:50|182618.1|182528.1|182617.7|182527.7|182626.6|182536.6|182614.3|182524.3|29
1721051340000|2024-07-15 13:49:00|182620.5|182530.5|182630|182540|182630.5|182540.5|182616|182526|28
1721051350000|2024-07-15 13:49:10|182631.5|182541.5|182626|182536|182634|182544|182624.5|182534.5|14
1721051360000|2024-07-15 13:49:20|182628.2|182538.2|182612.4|182522.4|182629.3|182539.3|182604.5|182514.5|25
1721051370000|2024-07-15 13:49:30|182608.4|182518.4|182615|182525|182615.2|182525.2|182608.4|182518.4|21
1721051380000|2024-07-15 13:49:40|182615.1|182525.1|182619.8|182529.8|182623.2|182533.2|182599.5|182509.5|28
1721051390000|2024-07-15 13:49:50|182620.1|182530.1|182615.8|182525.8|182626.5|182536.5|182610.8|182520.8|31
1721051400000|2024-07-15 13:50:00|182616|182526|182601.9|182511.9|182617.6|182527.6|182595.6|182505.6|25
1721051410000|2024-07-15 13:50:10|182605.2|182515.2|182633.3|182543.3|182633.5|182543.5|182605.2|182515.2|26
1721051420000|2024-07-15 13:50:20|182634.8|182544.8|182631.7|182541.7|182635.2|182545.2|182631.6|182541.6|26
1721051430000|2024-07-15 13:50:30|182628.7|182538.7|182640.9|182550.9|182646.9|182556.9|182628.7|182538.7|23
1721051440000|2024-07-15 13:50:40|182641|182551|182655.2|182565.2|182656.4|182566.4|182639.9|182549.9|25
1721051450000|2024-07-15 13:50:50|182655.6|182565.6|182647.5|182557.5|182672|182582|182647.5|182557.5|27
1721051460000|2024-07-15 13:51:00|182648.6|182558.6|182635.6|182545.6|182652.9|182562.9|182633.3|182543.3|30
1721051470000|2024-07-15 13:51:10|182635.8|182545.8|182636|182546|182647.7|182557.7|182635|182545|32
1721051480000|2024-07-15 13:51:20|182636.1|182546.1|182631.7|182541.7|182641.8|182551.8|182629.4|182539.4|26
1721051490000|2024-07-15 13:51:30|182630.4|182540.4|182638.3|182548.3|182638.3|182548.3|182624|182534|28
1721051500000|2024-07-15 13:51:40|182640.5|182550.5|182634|182544|182640.7|182550.7|182632.9|182542.9|27
1721051510000|2024-07-15 13:51:50|182637.2|182547.2|182639.5|182549.5|182639.5|182549.5|182632.8|182542.8|24
1721051520000|2024-07-15 13:52:00|182639.6|182549.6|182639.2|182549.2|182640.8|182550.8|182638.3|182548.3|8
1721051530000|2024-07-15 13:52:10|182639.6|182549.6|182634|182544|182639.6|182549.6|182634|182544|17
1721051540000|2024-07-15 13:52:20|182635.7|182545.7|182623.1|182533.1|182635.7|182545.7|182618.6|182528.6|21
1721051550000|2024-07-15 13:52:30|182620.9|182530.9|182631.7|182541.7|182632.7|182542.7|182620.6|182530.6|22
1721051560000|2024-07-15 13:52:40|182631.8|182541.8|182628.2|182538.2|182631.8|182541.8|182626.3|182536.3|22
1721051570000|2024-07-15 13:52:50|182627.5|182537.5|182628.1|182538.1|182629.2|182539.2|182614|182524|20
1721051580000|2024-07-15 13:53:00|182626.4|182536.4|182622|182532|182627.2|182537.2|182616.1|182526.1|18
1721051590000|2024-07-15 13:53:10|182623.4|182533.4|182622|182532|182627.2|182537.2|182618.6|182528.6|18
1721051600000|2024-07-15 13:53:20|182621.9|182531.9|182616.6|182526.6|182622.7|182532.7|182616.6|182526.6|13
1721051610000|2024-07-15 13:53:30|182621.8|182531.8|182618.7|182528.7|182628.2|182538.2|182612.9|182522.9|31
1721051620000|2024-07-15 13:53:40|182617.2|182527.2|182612.6|182522.6|182617.3|182527.3|182606.1|182516.1|17
1721051630000|2024-07-15 13:53:50|182615.9|182525.9|182610.2|182520.2|182620.7|182530.7|182607.2|182517.2|22
1721051640000|2024-07-15 13:54:00|182608.8|182518.8|182635.5|182545.5|182638.4|182548.4|182587.7|182497.7|31
1721051650000|2024-07-15 13:54:10|182635.4|182545.4|182618.6|182528.6|182649.8|182559.8|182618.6|182528.6|27
1721051660000|2024-07-15 13:54:20|182618.2|182528.2|182634.1|182544.1|182634.1|182544.1|182617.4|182527.4|21
1721051670000|2024-07-15 13:54:30|182632.7|182542.7|182636.2|182546.2|182636.3|182546.3|182630.1|182540.1|17
1721051680000|2024-07-15 13:54:40|182636.1|182546.1|182635.9|182545.9|182636.1|182546.1|182635.1|182545.1|5
1721051690000|2024-07-15 13:54:50|182635.8|182545.8|182639.3|182549.3|182639.6|182549.6|182634.8|182544.8|17
1721051700000|2024-07-15 13:55:00|182639.9|182549.9|182637.2|182547.2|182639.9|182549.9|182635.6|182545.6|15
1721051710000|2024-07-15 13:55:10|182637.3|182547.3|182638.2|182548.2|182638.5|182548.5|182636.4|182546.4|10
1721051720000|2024-07-15 13:55:20|182636.3|182546.3|182650.5|182560.5|182650.5|182560.5|182616.8|182526.8|16
1721051730000|2024-07-15 13:55:30|182649|182559|182645.4|182555.4|182649|182559|182640.6|182550.6|18
1721051740000|2024-07-15 13:55:40|182645.6|182555.6|182635|182545|182645.7|182555.7|182635|182545|16
1721051750000|2024-07-15 13:55:50|182632.5|182542.5|182631.2|182541.2|182633.6|182543.6|182628.9|182538.9|21
1721051760000|2024-07-15 13:56:00|182630.4|182540.4|182621.1|182531.1|182631.3|182541.3|182621.1|182531.1|26
1721051770000|2024-07-15 13:56:10|182620.1|182530.1|182611.3|182521.3|182628.4|182538.4|182610.7|182520.7|24
1721051780000|2024-07-15 13:56:20|182610.7|182520.7|182614.4|182524.4|182615.7|182525.7|182609.9|182519.9|22
1721051790000|2024-07-15 13:56:30|182612.7|182522.7|182613.9|182523.9|182613.9|182523.9|182606.5|182516.5|20
1721051800000|2024-07-15 13:56:40|182614.5|182524.5|182623.2|182533.2|182626.4|182536.4|182612.2|182522.2|20
1721051810000|2024-07-15 13:56:50|182622.6|182532.6|182615.9|182525.9|182623|182533|182615.1|182525.1|21
1721051820000|2024-07-15 13:57:00|182616.5|182526.5|182671.2|182581.2|182704.6|182614.6|182616.5|182526.5|34
1721051830000|2024-07-15 13:57:10|182672.9|182582.9|182703.1|182613.1|182708.2|182618.2|182672.9|182582.9|31
1721051840000|2024-07-15 13:57:20|182702|182612|182685.1|182595.1|182711|182621|182680|182590|30
1721051850000|2024-07-15 13:57:30|182684.2|182594.2|182724.9|182634.9|182731.6|182641.6|182683.1|182593.1|31
1721051860000|2024-07-15 13:57:40|182723.9|182633.9|182748|182658|182748.5|182658.5|182718.3|182628.3|23
1721051870000|2024-07-15 13:57:50|182748.7|182658.7|182759.1|182669.1|182783|182693|182746.4|182656.4|24
1721051880000|2024-07-15 13:58:00|182759.6|182669.6|182805.6|182715.6|182806.8|182716.8|182759.6|182669.6|29
1721051890000|2024-07-15 13:58:10|182804.7|182714.7|182778.1|182688.1|182819|182729|182778.1|182688.1|30
1721051900000|2024-07-15 13:58:20|182779.4|182689.4|182745|182655|182784.2|182694.2|182727.2|182637.2|38
1721051910000|2024-07-15 13:58:30|182750.4|182660.4|182739.4|182649.4|182751.2|182661.2|182739.3|182649.3|25
1721051920000|2024-07-15 13:58:40|182741.5|182651.5|182747.5|182657.5|182750.3|182660.3|182735.7|182645.7|27
1721051930000|2024-07-15 13:58:50|182743.6|182653.6|182744.2|182654.2|182749.5|182659.5|182740.9|182650.9|18
1721051940000|2024-07-15 13:59:00|182744.4|182654.4|182779.6|182689.6|182783|182693|182743.5|182653.5|29
1721051950000|2024-07-15 13:59:10|182779.4|182689.4|182779.2|182689.2|182787.2|182697.2|182764.3|182674.3|27
1721051960000|2024-07-15 13:59:20|182779.1|182689.1|182784|182694|182795|182705|182779.1|182689.1|18
1721051970000|2024-07-15 13:59:30|182784.3|182694.3|182821.5|182731.5|182833.4|182743.4|182780.4|182690.4|28
1721051980000|2024-07-15 13:59:40|182821.1|182731.1|182818.2|182728.2|182821.4|182731.4|182814.6|182724.6|23
1721051990000|2024-07-15 13:59:50|182818|182728|182806.9|182716.9|182819.5|182729.5|182806.9|182716.9|16
1721052000000|2024-07-15 14:00:00|182805.1|182715.1|182802.6|182712.6|182808.7|182718.7|182790.5|182700.5|29
1721052010000|2024-07-15 14:00:10|182802.5|182712.5|182828.3|182738.3|182828.3|182738.3|182790.8|182700.8|23
1721052020000|2024-07-15 14:00:20|182828.2|182738.2|182764.4|182674.4|182829.2|182739.2|182755.8|182665.8|34
1721052030000|2024-07-15 14:00:30|182764.5|182674.5|182789.1|182699.1|182802.3|182712.3|182764.5|182674.5|22
1721052040000|2024-07-15 14:00:40|182788.9|182698.9|182795.2|182705.2|182796.2|182706.2|182778.7|182688.7|29
1721052050000|2024-07-15 14:00:50|182796.8|182706.8|182783.8|182693.8|182800|182710|182783.8|182693.8|20
1721052060000|2024-07-15 14:01:00|182784.3|182694.3|182787.3|182697.3|182790.5|182700.5|182770.8|182680.8|32
1721052070000|2024-07-15 14:01:10|182787.1|182697.1|182766.2|182676.2|182793.6|182703.6|182764|182674|25
1721052080000|2024-07-15 14:01:20|182764|182674|182772.3|182682.3|182777.6|182687.6|182763.9|182673.9|26
1721052090000|2024-07-15 14:01:30|182774.4|182684.4|182784.6|182694.6|182784.7|182694.7|182773.3|182683.3|25
1721052100000|2024-07-15 14:01:40|182784.3|182694.3|182761.9|182671.9|182785.7|182695.7|182756.9|182666.9|28
1721052110000|2024-07-15 14:01:50|182762.7|182672.7|182772.4|182682.4|182774.1|182684.1|182762.5|182672.5|25
1721052120000|2024-07-15 14:02:00|182772.3|182682.3|182771.5|182681.5|182772.6|182682.6|182767.6|182677.6|22
1721052130000|2024-07-15 14:02:10|182771.4|182681.4|182803.4|182713.4|182805|182715|182753.9|182663.9|28
1721052140000|2024-07-15 14:02:20|182804.5|182714.5|182796.9|182706.9|182808.9|182718.9|182796.7|182706.7|18
1721052150000|2024-07-15 14:02:30|182796.2|182706.2|182800.4|182710.4|182805|182715|182792.6|182702.6|16
1721052160000|2024-07-15 14:02:40|182799.3|182709.3|182776.3|182686.3|182799.3|182709.3|182771.4|182681.4|22
1721052170000|2024-07-15 14:02:50|182775.7|182685.7|182778.3|182688.3|182779.5|182689.5|182775.2|182685.2|15
1721052180000|2024-07-15 14:03:00|182778.1|182688.1|182775|182685|182778.1|182688.1|182769.4|182679.4|25
1721052190000|2024-07-15 14:03:10|182773.8|182683.8|182783|182693|182793.3|182703.3|182773.8|182683.8|27
1721052200000|2024-07-15 14:03:20|182785.5|182695.5|182763.3|182673.3|182785.5|182695.5|182758.7|182668.7|26
1721052210000|2024-07-15 14:03:30|182763.7|182673.7|182765.5|182675.5|182765.5|182675.5|182762.7|182672.7|17
1721052220000|2024-07-15 14:03:40|182765.4|182675.4|182765.9|182675.9|182765.9|182675.9|182765.3|182675.3|13
1721052230000|2024-07-15 14:03:50|182766|182676|182761.8|182671.8|182766.8|182676.8|182761.8|182671.8|12
1721052240000|2024-07-15 14:04:00|182761.5|182671.5|182759|182669|182767.8|182677.8|182759|182669|18
1721052250000|2024-07-15 14:04:10|182759.4|182669.4|182768.4|182678.4|182769.4|182679.4|182759.4|182669.4|26
1721052260000|2024-07-15 14:04:20|182767.9|182677.9|182791.8|182701.8|182792|182702|182750.9|182660.9|21
1721052270000|2024-07-15 14:04:30|182791.1|182701.1|182796.9|182706.9|182797|182707|182788.2|182698.2|11
1721052280000|2024-07-15 14:04:40|182797|182707|182790.9|182700.9|182797|182707|182790.9|182700.9|10
1721052290000|2024-07-15 14:04:50|182789.3|182699.3|182771.8|182681.8|182789.3|182699.3|182771.8|182681.8|21
1721052300000|2024-07-15 14:05:00|182771|182681|182767.1|182677.1|182771|182681|182764.7|182674.7|16
1721052310000|2024-07-15 14:05:10|182766.8|182676.8|182769.1|182679.1|182770.2|182680.2|182765.6|182675.6|17
1721052320000|2024-07-15 14:05:20|182769.2|182679.2|182789.1|182699.1|182789.6|182699.6|182769.1|182679.1|23
1721052330000|2024-07-15 14:05:30|182788.9|182698.9|182774.5|182684.5|182789.1|182699.1|182774.5|182684.5|23
1721052340000|2024-07-15 14:05:40|182774.1|182684.1|182771.8|182681.8|182774.5|182684.5|182771.8|182681.8|6
1721052350000|2024-07-15 14:05:50|182771.4|182681.4|182768.2|182678.2|182771.4|182681.4|182768.2|182678.2|11
1721052360000|2024-07-15 14:06:00|182769.5|182679.5|182769.7|182679.7|182769.9|182679.9|182767.5|182677.5|8
1721052370000|2024-07-15 14:06:10|182768.6|182678.6|182769.3|182679.3|182770.3|182680.3|182768.6|182678.6|4
1721052380000|2024-07-15 14:06:20|182773.3|182683.3|182770.5|182680.5|182774.7|182684.7|182769.8|182679.8|11
1721052390000|2024-07-15 14:06:30|182769.6|182679.6|182780.5|182690.5|182780.5|182690.5|182769.6|182679.6|16
1721052400000|2024-07-15 14:06:40|182781.7|182691.7|182792.7|182702.7|182792.7|182702.7|182781.1|182691.1|9
1721052410000|2024-07-15 14:06:50|182793.2|182703.2|182791.6|182701.6|182795.8|182705.8|182791.2|182701.2|16
1721052420000|2024-07-15 14:07:00|182794|182704|182791.9|182701.9|182795.9|182705.9|182787.9|182697.9|22
1721052430000|2024-07-15 14:07:10|182791.6|182701.6|182749.5|182659.5|182793.2|182703.2|182738.8|182648.8|25
1721052440000|2024-07-15 14:07:20|182750.5|182660.5|182745.3|182655.3|182750.7|182660.7|182745.3|182655.3|12
1721052450000|2024-07-15 14:07:30|182746.7|182656.7|182747.8|182657.8|182751.3|182661.3|182746.7|182656.7|11
1721052460000|2024-07-15 14:07:40|182745.8|182655.8|182745.3|182655.3|182747.3|182657.3|182745.3|182655.3|7
1721052470000|2024-07-15 14:07:50|182745.5|182655.5|182745.7|182655.7|182746.5|182656.5|182745.5|182655.5|4
1721052480000|2024-07-15 14:08:00|182744|182654|182742.9|182652.9|182744.4|182654.4|182737.3|182647.3|13
1721052490000|2024-07-15 14:08:10|182742.1|182652.1|182749.1|182659.1|182749.6|182659.6|182742.1|182652.1|23
1721052500000|2024-07-15 14:08:20|182749|182659|182747.6|182657.6|182749.8|182659.8|182745.3|182655.3|15
1721052510000|2024-07-15 14:08:30|182743.7|182653.7|182744.2|182654.2|182747.8|182657.8|182743.4|182653.4|13
1721052520000|2024-07-15 14:08:40|182743|182653|182745.2|182655.2|182746.9|182656.9|182743|182653|13
1721052530000|2024-07-15 14:08:50|182697.6|182607.6|182696.6|182606.6|182707.5|182617.5|182695.3|182605.3|21
1721052540000|2024-07-15 14:09:00|182696.7|182606.7|182671.7|182581.7|182699.8|182609.8|182666.2|182576.2|22
1721052550000|2024-07-15 14:09:10|182669.9|182579.9|182647.4|182557.4|182671.4|182581.4|182647.4|182557.4|20
1721052560000|2024-07-15 14:09:20|182647.5|182557.5|182640.1|182550.1|182647.5|182557.5|182634.4|182544.4|29
1721052570000|2024-07-15 14:09:30|182642.5|182552.5|182643.1|182553.1|182645.3|182555.3|182639.9|182549.9|22
1721052580000|2024-07-15 14:09:40|182643.4|182553.4|182638|182548|182652.4|182562.4|182637.9|182547.9|21
1721052590000|2024-07-15 14:09:50|182638.8|182548.8|182636.9|182546.9|182639.7|182549.7|182634.8|182544.8|16
1721052600000|2024-07-15 14:10:00|182633.8|182543.8|182671.9|182581.9|182672.6|182582.6|182629.7|182539.7|24
1721052610000|2024-07-15 14:10:10|182659.8|182569.8|182638.7|182548.7|182659.8|182569.8|182632.3|182542.3|14
1721052620000|2024-07-15 14:10:20|182638.8|182548.8|182637.4|182547.4|182638.8|182548.8|182629.6|182539.6|18
1721052630000|2024-07-15 14:10:30|182636.9|182546.9|182613.8|182523.8|182643|182553|182604.4|182514.4|28
1721052640000|2024-07-15 14:10:40|182613.9|182523.9|182612.2|182522.2|182622.1|182532.1|182610.6|182520.6|22
1721052650000|2024-07-15 14:10:50|182613.1|182523.1|182605.5|182515.5|182613.1|182523.1|182599.6|182509.6|20
1721052660000|2024-07-15 14:11:00|182606|182516|182603.9|182513.9|182606.7|182516.7|182603.6|182513.6|12
1721052670000|2024-07-15 14:11:10|182603.8|182513.8|182619.7|182529.7|182620.5|182530.5|182602.8|182512.8|26
1721052680000|2024-07-15 14:11:20|182619.9|182529.9|182612.3|182522.3|182620.4|182530.4|182609.3|182519.3|17
1721052690000|2024-07-15 14:11:30|182612.1|182522.1|182624.4|182534.4|182624.4|182534.4|182610.8|182520.8|18
1721052700000|2024-07-15 14:11:40|182624.3|182534.3|182628|182538|182638.8|182548.8|182624.2|182534.2|22
1721052710000|2024-07-15 14:11:50|182627.9|182537.9|182638.4|182548.4|182638.4|182548.4|182625.8|182535.8|21
1721052720000|2024-07-15 14:12:00|182638.3|182548.3|182640.5|182550.5|182643.2|182553.2|182638.2|182548.2|19
1721052730000|2024-07-15 14:12:10|182652.3|182562.3|182641.4|182551.4|182652.6|182562.6|182641.4|182551.4|22
1721052740000|2024-07-15 14:12:20|182641.3|182551.3|182648.6|182558.6|182648.6|182558.6|182641|182551|19
1721052750000|2024-07-15 14:12:30|182648.5|182558.5|182637.8|182547.8|182648.5|182558.5|182625.4|182535.4|23
1721052760000|2024-07-15 14:12:40|182632.6|182542.6|182649.1|182559.1|182650|182560|182628.2|182538.2|24
1721052770000|2024-07-15 14:12:50|182649.2|182559.2|182666.5|182576.5|182667.3|182577.3|182649.2|182559.2|25
1721052780000|2024-07-15 14:13:00|182665.6|182575.6|182668|182578|182678|182588|182661.8|182571.8|17
1721052790000|2024-07-15 14:13:10|182667.8|182577.8|182681.2|182591.2|182681.2|182591.2|182667.7|182577.7|27
1721052800000|2024-07-15 14:13:20|182679.5|182589.5|182678.5|182588.5|182679.9|182589.9|182666.8|182576.8|28
1721052810000|2024-07-15 14:13:30|182676.3|182586.3|182707.2|182617.2|182707.4|182617.4|182676.2|182586.2|16
1721052820000|2024-07-15 14:13:40|182709.3|182619.3|182707.6|182617.6|182709.3|182619.3|182705.9|182615.9|19
1721052830000|2024-07-15 14:13:50|182707.7|182617.7|182688.8|182598.8|182710.3|182620.3|182687.1|182597.1|21
1721052840000|2024-07-15 14:14:00|182689.1|182599.1|182703.4|182613.4|182703.5|182613.5|182689.1|182599.1|21
1721052850000|2024-07-15 14:14:10|182703.5|182613.5|182713.6|182623.6|182717|182627|182703.5|182613.5|17
1721052860000|2024-07-15 14:14:20|182713.7|182623.7|182673.6|182583.6|182714|182624|182673.6|182583.6|15
1721052870000|2024-07-15 14:14:30|182673.3|182583.3|182676.5|182586.5|182678.7|182588.7|182673.3|182583.3|10
1721052880000|2024-07-15 14:14:40|182676.4|182586.4|182671.6|182581.6|182676.4|182586.4|182668.7|182578.7|12
1721052890000|2024-07-15 14:14:50|182671.5|182581.5|182675.7|182585.7|182676.1|182586.1|182671.3|182581.3|15
1721052900000|2024-07-15 14:15:00|182674.5|182584.5|182667.9|182577.9|182674.5|182584.5|182665.1|182575.1|19
1721052910000|2024-07-15 14:15:10|182669.4|182579.4|182671.8|182581.8|182676.2|182586.2|182669.4|182579.4|16
1721052920000|2024-07-15 14:15:20|182673.1|182583.1|182665|182575|182673.1|182583.1|182664.3|182574.3|25
1721052930000|2024-07-15 14:15:30|182665.2|182575.2|182641.7|182551.7|182665.2|182575.2|182641.5|182551.5|26
1721052940000|2024-07-15 14:15:40|182642.5|182552.5|182643.2|182553.2|182643.9|182553.9|182642.5|182552.5|6
1721052950000|2024-07-15 14:15:50|182643.9|182553.9|182646.2|182556.2|182646.6|182556.6|182643.7|182553.7|9
1721052960000|2024-07-15 14:16:00|182646.1|182556.1|182641.5|182551.5|182648.3|182558.3|182638.3|182548.3|19
1721052970000|2024-07-15 14:16:10|182641.6|182551.6|182636.8|182546.8|182641.6|182551.6|182635.5|182545.5|13
1721052980000|2024-07-15 14:16:20|182638.3|182548.3|182636.4|182546.4|182638.3|182548.3|182636|182546|7
1721052990000|2024-07-15 14:16:30|182637.5|182547.5|182663.8|182573.8|182680.9|182590.9|182636.4|182546.4|19
1721053000000|2024-07-15 14:16:40|182664.9|182574.9|182664.4|182574.4|182665.5|182575.5|182664.4|182574.4|10
1721053010000|2024-07-15 14:16:50|182665.5|182575.5|182655.3|182565.3|182665.7|182575.7|182655.3|182565.3|18
1721053020000|2024-07-15 14:17:00|182653.7|182563.7|182642.5|182552.5|182659|182569|182642.5|182552.5|14
1721053030000|2024-07-15 14:17:10|182642.3|182552.3|182638.9|182548.9|182642.3|182552.3|182638.5|182548.5|12
1721053040000|2024-07-15 14:17:20|182637.3|182547.3|182634.4|182544.4|182637.3|182547.3|182634.4|182544.4|16
1721053050000|2024-07-15 14:17:30|182634.3|182544.3|182627.1|182537.1|182637.4|182547.4|182626.3|182536.3|16
1721053060000|2024-07-15 14:17:40|182627.4|182537.4|182629.5|182539.5|182629.5|182539.5|182620.9|182530.9|18
1721053070000|2024-07-15 14:17:50|182629.3|182539.3|182621.5|182531.5|182629.3|182539.3|182621.5|182531.5|20
1721053080000|2024-07-15 14:18:00|182621.6|182531.6|182629.2|182539.2|182629.2|182539.2|182615.4|182525.4|23
1721053090000|2024-07-15 14:18:10|182629.3|182539.3|182624.3|182534.3|182629.3|182539.3|182624.1|182534.1|11
1721053100000|2024-07-15 14:18:20|182625.4|182535.4|182626.8|182536.8|182638.7|182548.7|182625.4|182535.4|19
1721053110000|2024-07-15 14:18:30|182615.1|182525.1|182602.8|182512.8|182615.1|182525.1|182595.9|182505.9|18
1721053120000|2024-07-15 14:18:40|182602.1|182512.1|182601.9|182511.9|182602.2|182512.2|182601.7|182511.7|6
1721053130000|2024-07-15 14:18:50|182602|182512|182610|182520|182610.1|182520.1|182602|182512|12
1721053140000|2024-07-15 14:19:00|182609.9|182519.9|182624.7|182534.7|182625.7|182535.7|182609.9|182519.9|14
1721053150000|2024-07-15 14:19:10|182614.6|182524.6|182609.1|182519.1|182614.6|182524.6|182605.9|182515.9|20
1721053160000|2024-07-15 14:19:20|182607.5|182517.5|182599.3|182509.3|182607.5|182517.5|182599.1|182509.1|16
1721053170000|2024-07-15 14:19:30|182600.1|182510.1|182549.9|182459.9|182600.1|182510.1|182549.9|182459.9|14
1721053180000|2024-07-15 14:19:40|182553.8|182463.8|182535.7|182445.7|182553.8|182463.8|182518.6|182428.6|29
1721053190000|2024-07-15 14:19:50|182535.9|182445.9|182531.5|182441.5|182535.9|182445.9|182526.8|182436.8|14
1721053200000|2024-07-15 14:20:00|182532.5|182442.5|182526.4|182436.4|182541.4|182451.4|182526.2|182436.2|20
1721053210000|2024-07-15 14:20:10|182526.9|182436.9|182522.9|182432.9|182530|182440|182515.9|182425.9|21
1721053220000|2024-07-15 14:20:20|182527.3|182437.3|182533.3|182443.3|182538.8|182448.8|182527.3|182437.3|18
1721053230000|2024-07-15 14:20:30|182533.1|182443.1|182533.5|182443.5|182534.4|182444.4|182532.5|182442.5|10
1721053240000|2024-07-15 14:20:40|182533.7|182443.7|182537.3|182447.3|182540|182450|182533.7|182443.7|8
1721053250000|2024-07-15 14:20:50|182537.2|182447.2|182540.1|182450.1|182540.1|182450.1|182535|182445|20
1721053260000|2024-07-15 14:21:00|182542.9|182452.9|182550.9|182460.9|182551.5|182461.5|182541.2|182451.2|19
1721053270000|2024-07-15 14:21:10|182551.3|182461.3|182557.5|182467.5|182557.5|182467.5|182551.2|182461.2|9
1721053280000|2024-07-15 14:21:20|182557.4|182467.4|182548.5|182458.5|182569.1|182479.1|182548.5|182458.5|16
1721053290000|2024-07-15 14:21:30|182549.7|182459.7|182562.6|182472.6|182568.3|182478.3|182549.7|182459.7|20
1721053300000|2024-07-15 14:21:40|182562.9|182472.9|182551.4|182461.4|182565.7|182475.7|182550.9|182460.9|20
1721053310000|2024-07-15 14:21:50|182547.6|182457.6|182546.5|182456.5|182547.6|182457.6|182539.9|182449.9|17
1721053320000|2024-07-15 14:22:00|182545.8|182455.8|182559.2|182469.2|182565|182475|182545.7|182455.7|19
1721053330000|2024-07-15 14:22:10|182558.5|182468.5|182562.9|182472.9|182564.8|182474.8|182556.1|182466.1|17
1721053340000|2024-07-15 14:22:20|182562.8|182472.8|182546.1|182456.1|182562.8|182472.8|182540.9|182450.9|27
1721053350000|2024-07-15 14:22:30|182545.9|182455.9|182526.9|182436.9|182546.9|182456.9|182524|182434|24
1721053360000|2024-07-15 14:22:40|182525.1|182435.1|182535|182445|182535|182445|182521.8|182431.8|22
1721053370000|2024-07-15 14:22:50|182554.8|182464.8|182550.6|182460.6|182554.8|182464.8|182547.8|182457.8|15
1721053380000|2024-07-15 14:23:00|182549.6|182459.6|182557.2|182467.2|182557.2|182467.2|182546.4|182456.4|15
1721053390000|2024-07-15 14:23:10|182556.4|182466.4|182564.4|182474.4|182566.2|182476.2|182556.4|182466.4|10
1721053400000|2024-07-15 14:23:20|182563.8|182473.8|182560.2|182470.2|182563.8|182473.8|182557.6|182467.6|18
1721053410000|2024-07-15 14:23:30|182560.1|182470.1|182560.6|182470.6|182560.6|182470.6|182559.6|182469.6|3
1721053420000|2024-07-15 14:23:40|182560.5|182470.5|182558.8|182468.8|182560.5|182470.5|182549.3|182459.3|19
1721053430000|2024-07-15 14:23:50|182558.7|182468.7|182548|182458|182558.8|182468.8|182545.7|182455.7|18
1721053440000|2024-07-15 14:24:00|182548.2|182458.2|182539.5|182449.5|182548.2|182458.2|182538.4|182448.4|18
1721053450000|2024-07-15 14:24:10|182539.6|182449.6|182537.5|182447.5|182546.2|182456.2|182537.5|182447.5|18
1721053460000|2024-07-15 14:24:20|182537.3|182447.3|182530.1|182440.1|182537.3|182447.3|182529.1|182439.1|21
1721053470000|2024-07-15 14:24:30|182530.8|182440.8|182531.1|182441.1|182531.7|182441.7|182530.1|182440.1|9
1721053480000|2024-07-15 14:24:40|182531.2|182441.2|182526.7|182436.7|182531.3|182441.3|182526.7|182436.7|22
1721053490000|2024-07-15 14:24:50|182526.8|182436.8|182527.6|182437.6|182527.6|182437.6|182524.3|182434.3|12
1721053500000|2024-07-15 14:25:00|182527|182437|182531.6|182441.6|182531.9|182441.9|182526.7|182436.7|22
1721053510000|2024-07-15 14:25:10|182531.4|182441.4|182527.6|182437.6|182531.4|182441.4|182525.2|182435.2|16
1721053520000|2024-07-15 14:25:20|182527.4|182437.4|182532|182442|182532|182442|182527.2|182437.2|17
1721053530000|2024-07-15 14:25:30|182532.1|182442.1|182538.7|182448.7|182543.4|182453.4|182532.1|182442.1|13
1721053540000|2024-07-15 14:25:40|182539.3|182449.3|182536.7|182446.7|182541.3|182451.3|182536.4|182446.4|14
1721053550000|2024-07-15 14:25:50|182536.8|182446.8|182535.9|182445.9|182538.2|182448.2|182534.3|182444.3|13
1721053560000|2024-07-15 14:26:00|182536.9|182446.9|182536.3|182446.3|182538|182448|182535.5|182445.5|13
1721053570000|2024-07-15 14:26:10|182536.2|182446.2|182539.5|182449.5|182539.5|182449.5|182535.9|182445.9|10
1721053580000|2024-07-15 14:26:20|182538.3|182448.3|182562.4|182472.4|182569.5|182479.5|182538.3|182448.3|19
1721053590000|2024-07-15 14:26:30|182563.3|182473.3|182536.8|182446.8|182566.2|182476.2|182533.9|182443.9|15
1721053600000|2024-07-15 14:26:40|182537|182447|182532.5|182442.5|182537|182447|182530.6|182440.6|13
1721053610000|2024-07-15 14:26:50|182532.6|182442.6|182531.9|182441.9|182533.8|182443.8|182530.6|182440.6|14
1721053620000|2024-07-15 14:27:00|182531.5|182441.5|182536.6|182446.6|182540|182450|182531.5|182441.5|8
1721053630000|2024-07-15 14:27:10|182538.5|182448.5|182541.5|182451.5|182541.5|182451.5|182536.6|182446.6|7
1721053640000|2024-07-15 14:27:20|182543.1|182453.1|182543.3|182453.3|182543.3|182453.3|182542.4|182452.4|8
1721053650000|2024-07-15 14:27:30|182543.4|182453.4|182539.2|182449.2|182543.4|182453.4|182534|182444|6
1721053660000|2024-07-15 14:27:40|182531.8|182441.8|182539.2|182449.2|182543.5|182453.5|182531.8|182441.8|8
1721053670000|2024-07-15 14:27:50|182532|182442|182532.2|182442.2|182532.6|182442.6|182525.7|182435.7|12
1721053680000|2024-07-15 14:28:00|182533.4|182443.4|182534.1|182444.1|182540|182450|182531.3|182441.3|15
1721053690000|2024-07-15 14:28:10|182537.8|182447.8|182543.7|182453.7|182544.3|182454.3|182536.2|182446.2|29
1721053700000|2024-07-15 14:28:20|182537.2|182447.2|182528.1|182438.1|182544.9|182454.9|182528.1|182438.1|8
1721053710000|2024-07-15 14:28:30|182527|182437|182524.3|182434.3|182527|182437|182520.9|182430.9|11
1721053720000|2024-07-15 14:28:40|182524.2|182434.2|182524.3|182434.3|182524.3|182434.3|182524.2|182434.2|2
1721053730000|2024-07-15 14:28:50|182524.9|182434.9|182513.3|182423.3|182524.9|182434.9|182499.4|182409.4|12
1721053740000|2024-07-15 14:29:00|182513.4|182423.4|182512.2|182422.2|182513.4|182423.4|182507.7|182417.7|6
1721053750000|2024-07-15 14:29:10|182513.6|182423.6|182513.8|182423.8|182514.2|182424.2|182513.6|182423.6|3
1721053760000|2024-07-15 14:29:20|182511.4|182421.4|182511.6|182421.6|182511.7|182421.7|182507.9|182417.9|12
1721053770000|2024-07-15 14:29:30|182511.9|182421.9|182511.8|182421.8|182511.9|182421.9|182511.8|182421.8|4
1721053780000|2024-07-15 14:29:40|182511.4|182421.4|182513|182423|182513.1|182423.1|182509.5|182419.5|12
1721053790000|2024-07-15 14:29:50|182518|182428|182520.3|182430.3|182522.8|182432.8|182518|182428|10
1721053800000|2024-07-15 14:30:00|182520.4|182430.4|182517.1|182427.1|182520.8|182430.8|182513.2|182423.2|21
1721053810000|2024-07-15 14:30:10|182516.8|182426.8|182516.8|182426.8|182519.8|182429.8|182514.9|182424.9|23
1721053820000|2024-07-15 14:30:20|182514.2|182424.2|182518.9|182428.9|182519.4|182429.4|182510.3|182420.3|31
1721053830000|2024-07-15 14:30:30|182519|182429|182519.8|182429.8|182519.8|182429.8|182515.7|182425.7|31
1721053840000|2024-07-15 14:30:40|182511|182421|182501.1|182411.1|182511.2|182421.2|182501.1|182411.1|32
1721053850000|2024-07-15 14:30:50|182501.2|182411.2|182456.1|182366.1|182501.2|182411.2|182450.7|182349.6|33
1721053860000|2024-07-15 14:31:00|182456.4|182366.4|182456.4|182366.4|182459.5|182369.5|182453.8|182363.8|31
1721053870000|2024-07-15 14:31:10|182456.2|182366.2|182457.4|182367.4|182458.3|182368.3|182453.9|182363.9|23
1721053880000|2024-07-15 14:31:20|182457.1|182367.1|182462.9|182372.9|182463|182373|182452.5|182362.5|35
1721053890000|2024-07-15 14:31:30|182469.5|182379.5|182468.3|182378.3|182470.1|182380.1|182467.7|182377.7|19
1721053900000|2024-07-15 14:31:40|182468.5|182378.5|182466.8|182376.8|182469.8|182379.8|182464.8|182374.8|25
1721053910000|2024-07-15 14:31:50|182467.3|182377.3|182464.6|182374.6|182471.5|182381.5|182463.9|182373.9|36
1721053920000|2024-07-15 14:32:00|182455.5|182365.5|182453.9|182363.9|182455.8|182365.8|182444|182354|33
1721053930000|2024-07-15 14:32:10|182453.6|182363.6|182437.4|182347.4|182454.1|182364.1|182437.4|182347.4|22
1721053940000|2024-07-15 14:32:20|182439.7|182349.7|182438.9|182348.9|182439.7|182349.7|182437.8|182347.8|12
1721053950000|2024-07-15 14:32:30|182439.1|182349.1|182437.9|182347.9|182439.4|182349.4|182437.8|182347.8|5
1721053960000|2024-07-15 14:32:40|182437.8|182347.8|182437.2|182347.2|182439.2|182349.2|182436|182346|14
1721053970000|2024-07-15 14:32:50|182437|182347|182446.5|182356.5|182446.5|182356.5|182436.4|182346.4|14
1721053980000|2024-07-15 14:33:00|182447|182357|182447.3|182357.3|182455.4|182365.4|182446.1|182356.1|20
1721053990000|2024-07-15 14:33:10|182447.4|182357.4|182449.2|182359.2|182449.2|182359.2|182447.2|182357.2|7
1721054000000|2024-07-15 14:33:20|182451.7|182361.7|182449.6|182359.6|182454.8|182364.8|182448.4|182358.4|17
1721054010000|2024-07-15 14:33:30|182448.5|182358.5|182434.5|182344.5|182452.4|182362.4|182432.3|182342.3|22
1721054020000|2024-07-15 14:33:40|182434.6|182344.6|182439|182349|182440|182350|182434.6|182344.6|15
1721054030000|2024-07-15 14:33:50|182438.6|182348.6|182435.5|182345.5|182438.6|182348.6|182434.9|182344.9|11
1721054040000|2024-07-15 14:34:00|182436.6|182346.6|182435.4|182345.4|182436.6|182346.6|182433.8|182343.8|10
1721054050000|2024-07-15 14:34:10|182433.5|182343.5|182437.1|182347.1|182437.4|182347.4|182432.8|182342.8|8
1721054060000|2024-07-15 14:34:20|182435.9|182345.9|182435.9|182345.9|182435.9|182345.9|182435.9|182345.9|1
1721054070000|2024-07-15 14:34:30|182434.9|182344.9|182437.2|182347.2|182437.2|182347.2|182433.2|182343.2|5
1721054080000|2024-07-15 14:34:40|182439.7|182349.7|182446.9|182356.9|182448.3|182358.3|182439.5|182349.5|17
1721054090000|2024-07-15 14:34:50|182445.9|182355.9|182446|182356|182454.6|182364.6|182431.3|182341.3|23
1721054100000|2024-07-15 14:35:00|182446.4|182356.4|182447.1|182357.1|182447.7|182357.7|182440.1|182350.1|16
1721054110000|2024-07-15 14:35:10|182447.2|182357.2|182449|182359|182449|182359|182447.2|182357.2|6
1721054120000|2024-07-15 14:35:20|182449.4|182359.4|182459.5|182369.5|182459.5|182369.5|182449.4|182359.4|11
1721054130000|2024-07-15 14:35:30|182459.6|182369.6|182459.1|182369.1|182459.8|182369.8|182459.1|182369.1|5
1721054140000|2024-07-15 14:35:40|182459.2|182369.2|182458.3|182368.3|182459.2|182369.2|182455.9|182365.9|13
1721054150000|2024-07-15 14:35:50|182459.3|182369.3|182466|182376|182466|182376|182456.8|182366.8|17
1721054160000|2024-07-15 14:36:00|182465.5|182375.5|182480.8|182390.8|182499.8|182409.8|182465.5|182375.5|15
1721054170000|2024-07-15 14:36:10|182481.7|182391.7|182480.6|182390.6|182482|182392|182479.5|182389.5|15
1721054180000|2024-07-15 14:36:20|182481.6|182391.6|182459.8|182369.8|182481.6|182391.6|182459.7|182369.7|20
1721054190000|2024-07-15 14:36:30|182458.1|182368.1|182469.7|182379.7|182472.6|182382.6|182457.5|182367.5|17
1721054200000|2024-07-15 14:36:40|182469.8|182379.8|182466.4|182376.4|182469.8|182379.8|182464.8|182374.8|11
1721054210000|2024-07-15 14:36:50|182465.6|182375.6|182468.7|182378.7|182469.9|182379.9|182464.6|182374.6|13
1721054220000|2024-07-15 14:37:00|182487|182397|182507.4|182417.4|182511.5|182421.5|182487|182397|29
1721054230000|2024-07-15 14:37:10|182508.5|182418.5|182512|182422|182512.7|182422.7|182508.5|182418.5|20
1721054240000|2024-07-15 14:37:20|182512.3|182422.3|182498.4|182408.4|182514.4|182424.4|182497.4|182407.4|24
1721054250000|2024-07-15 14:37:30|182498.6|182408.6|182548.5|182458.5|182548.5|182458.5|182498.4|182408.4|26
1721054260000|2024-07-15 14:37:40|182548|182458|182547.3|182457.3|182548|182458|182547.3|182457.3|10
1721054270000|2024-07-15 14:37:50|182545.8|182455.8|182554.4|182464.4|182582|182492|182545.8|182455.8|28
1721054280000|2024-07-15 14:38:00|182552.9|182462.9|182552.1|182462.1|182552.9|182462.9|182545.2|182455.2|11
1721054290000|2024-07-15 14:38:10|182552.2|182462.2|182547.8|182457.8|182552.2|182462.2|182546.1|182456.1|10
1721054300000|2024-07-15 14:38:20|182549.2|182459.2|182553.1|182463.1|182555.6|182465.6|182549.2|182459.2|15
1721054310000|2024-07-15 14:38:30|182553.2|182463.2|182566.3|182476.3|182568.9|182478.9|182553.2|182463.2|20
1721054320000|2024-07-15 14:38:40|182566.4|182476.4|182557.3|182467.3|182566.4|182476.4|182557.3|182467.3|11
1721054330000|2024-07-15 14:38:50|182553.7|182463.7|182554|182464|182554|182464|182552.6|182462.6|7
1721054340000|2024-07-15 14:39:00|182556.4|182466.4|182551.2|182461.2|182557.5|182467.5|182549.1|182459.1|25
1721054350000|2024-07-15 14:39:10|182551.7|182461.7|182553.3|182463.3|182554.2|182464.2|182551.7|182461.7|7
1721054360000|2024-07-15 14:39:20|182555|182465|182565.1|182475.1|182565.5|182475.5|182554.1|182464.1|17
1721054370000|2024-07-15 14:39:30|182565.9|182475.9|182542.9|182452.9|182565.9|182475.9|182542.9|182452.9|11
1721054380000|2024-07-15 14:39:40|182543|182453|182543.3|182453.3|182545.4|182455.4|182543|182453|15
1721054390000|2024-07-15 14:39:50|182543.5|182453.5|182535.1|182445.1|182543.5|182453.5|182535.1|182445.1|11
1721054400000|2024-07-15 14:40:00|182535.2|182445.2|182535.6|182445.6|182538.6|182448.6|182534.1|182444.1|14
1721054410000|2024-07-15 14:40:10|182535.8|182445.8|182540.9|182450.9|182540.9|182450.9|182535.8|182445.8|12
1721054420000|2024-07-15 14:40:20|182540.8|182450.8|182537.6|182447.6|182544.2|182454.2|182537.2|182447.2|18
1721054430000|2024-07-15 14:40:30|182537.7|182447.7|182528.4|182438.4|182538.5|182448.5|182528|182438|13
1721054440000|2024-07-15 14:40:40|182530.4|182440.4|182537.4|182447.4|182537.7|182447.7|182530.4|182440.4|10
1721054450000|2024-07-15 14:40:50|182536|182446|182532.3|182442.3|182539|182449|182532.3|182442.3|20
1721054460000|2024-07-15 14:41:00|182532.7|182442.7|182531.6|182441.6|182532.7|182442.7|182528.8|182438.8|12
1721054470000|2024-07-15 14:41:10|182531.7|182441.7|182531.9|182441.9|182531.9|182441.9|182531.7|182441.7|2
1721054480000|2024-07-15 14:41:20|182532.4|182442.4|182543.4|182453.4|182544.7|182454.7|182528.2|182438.2|15
1721054490000|2024-07-15 14:41:30|182543.7|182453.7|182545.7|182455.7|182545.7|182455.7|182543.7|182453.7|6
1721054500000|2024-07-15 14:41:40|182544.7|182454.7|182539.8|182449.8|182544.8|182454.8|182534.1|182444.1|13
1721054510000|2024-07-15 14:41:50|182540.1|182450.1|182545.2|182455.2|182545.2|182455.2|182540.1|182450.1|11
1721054520000|2024-07-15 14:42:00|182545.6|182455.6|182540.9|182450.9|182545.6|182455.6|182539.4|182449.4|10
1721054530000|2024-07-15 14:42:10|182541.4|182451.4|182539.8|182449.8|182541.4|182451.4|182537.7|182447.7|7
1721054540000|2024-07-15 14:42:20|182540|182450|182536.3|182446.3|182540.8|182450.8|182536.3|182446.3|6
1721054550000|2024-07-15 14:42:30|182536.5|182446.5|182548.8|182458.8|182548.8|182458.8|182536.5|182446.5|20
1721054560000|2024-07-15 14:42:40|182547.9|182457.9|182526.2|182436.2|182547.9|182457.9|182526.2|182436.2|15
1721054570000|2024-07-15 14:42:50|182525.5|182435.5|182525|182435|182526.2|182436.2|182524.6|182434.6|13
1721054580000|2024-07-15 14:43:00|182522|182432|182519.2|182429.2|182524.3|182434.3|182519|182429|19
1721054590000|2024-07-15 14:43:10|182519.3|182429.3|182520.2|182430.2|182522|182432|182519.3|182429.3|13
1721054600000|2024-07-15 14:43:20|182519|182429|182518.6|182428.6|182519|182429|182517.6|182427.6|9
1721054610000|2024-07-15 14:43:30|182519|182429|182523.1|182433.1|182523.1|182433.1|182519|182429|10
1721054620000|2024-07-15 14:43:40|182522.3|182432.3|182522.7|182432.7|182522.7|182432.7|182522.3|182432.3|3
1721054630000|2024-07-15 14:43:50|182523|182433|182520.8|182430.8|182523|182433|182520.8|182430.8|5
1721054640000|2024-07-15 14:44:00|182521.2|182431.2|182521.3|182431.3|182521.3|182431.3|182521.2|182431.2|2
1721054650000|2024-07-15 14:44:10|182520.8|182430.8|182501.6|182411.6|182520.8|182430.8|182501.6|182411.6|11
1721054660000|2024-07-15 14:44:20|182503.1|182413.1|182436.5|182346.5|182503.1|182413.1|182435|182345|23
1721054670000|2024-07-15 14:44:30|182435.4|182345.4|182465|182375|182466.6|182376.6|182435.2|182345.2|18
1721054680000|2024-07-15 14:44:40|182467.9|182377.9|182484.5|182394.5|182490.4|182400.4|182466.3|182376.3|21
1721054690000|2024-07-15 14:44:50|182485|182395|182481.6|182391.6|182485.2|182395.2|182480.7|182390.7|15
1721054700000|2024-07-15 14:45:00|182481.9|182391.9|182469.6|182379.6|182482|182392|182469.5|182379.5|17
1721054710000|2024-07-15 14:45:10|182469.7|182379.7|182464.5|182374.5|182469.7|182379.7|182460.3|182370.3|20
1721054720000|2024-07-15 14:45:20|182464.7|182374.7|182467.9|182377.9|182468.2|182378.2|182462|182372|14
1721054730000|2024-07-15 14:45:30|182467.8|182377.8|182436.1|182346.1|182468.9|182378.9|182436.1|182346.1|24
1721054740000|2024-07-15 14:45:40|182435.9|182345.9|182431.7|182341.7|182436|182346|182431.7|182341.7|26
1721054750000|2024-07-15 14:45:50|182431.8|182341.8|182428.3|182338.3|182432.9|182342.9|182428.3|182338.3|14
1721054760000|2024-07-15 14:46:00|182427.5|182337.5|182360.7|182270.7|182427.5|182337.5|182360.2|182270.2|25
1721054770000|2024-07-15 14:46:10|182359.2|182269.2|182353|182263|182359.2|182269.2|182351.4|182261.4|23
1721054780000|2024-07-15 14:46:20|182350.4|182260.4|182350.1|182260.1|182350.4|182260.4|182348.5|182258.5|20
1721054790000|2024-07-15 14:46:30|182348.9|182258.9|182353.8|182263.8|182354|182264|182347.8|182257.8|12
1721054800000|2024-07-15 14:46:40|182351.7|182261.7|182347.1|182257.1|182352.6|182262.6|182345|182255|15
1721054810000|2024-07-15 14:46:50|182349.1|182259.1|182347.4|182257.4|182349.1|182259.1|182345.5|182255.5|21
1721054820000|2024-07-15 14:47:00|182347|182257|182348|182258|182348.2|182258.2|182346.1|182256.1|14
1721054830000|2024-07-15 14:47:10|182348.1|182258.1|182347.3|182257.3|182348.6|182258.6|182347.3|182257.3|13
1721054840000|2024-07-15 14:47:20|182348.6|182258.6|182345.6|182255.6|182348.6|182258.6|182342.9|182252.9|16
1721054850000|2024-07-15 14:47:30|182342.4|182252.4|182342.3|182252.3|182342.4|182252.4|182342.2|182252.2|3
1721054860000|2024-07-15 14:47:40|182342.5|182252.5|182345|182255|182345|182255|182342.1|182252.1|16
1721054870000|2024-07-15 14:47:50|182344.2|182254.2|182341.6|182251.6|182346|182256|182341.6|182251.6|19
1721054880000|2024-07-15 14:48:00|182339.4|182249.4|182342|182252|182342.2|182252.2|182339.4|182249.4|14
1721054890000|2024-07-15 14:48:10|182342.1|182252.1|182346.6|182256.6|182352.9|182262.9|182341|182251|20
1721054900000|2024-07-15 14:48:20|182345.5|182255.5|182346.9|182256.9|182350.7|182260.7|182344|182254|18
1721054910000|2024-07-15 14:48:30|182346.8|182256.8|182347.5|182257.5|182349.5|182259.5|182345.1|182255.1|17
1721054920000|2024-07-15 14:48:40|182347.7|182257.7|182343.6|182253.6|182347.8|182257.8|182343.6|182253.6|18
1721054930000|2024-07-15 14:48:50|182343.4|182253.4|182343.2|182253.2|182344.9|182254.9|182342.4|182252.4|9
1721054940000|2024-07-15 14:49:00|182343.4|182253.4|182338.2|182248.2|182343.5|182253.5|182331.5|182241.5|13
1721054950000|2024-07-15 14:49:10|182337.1|182247.1|182312.7|182222.7|182337.4|182247.4|182310.5|182220.5|11
1721054960000|2024-07-15 14:49:20|182312.8|182222.8|182321|182231|182345.4|182255.4|182312.8|182222.8|20
1721054970000|2024-07-15 14:49:30|182321.1|182231.1|182324.8|182234.8|182326.8|182236.8|182319.7|182229.7|29
1721054980000|2024-07-15 14:49:40|182326.3|182236.3|182332.1|182242.1|182332.4|182242.4|182326.3|182236.3|19
1721054990000|2024-07-15 14:49:50|182331.7|182241.7|182329.2|182239.2|182332.1|182242.1|182328.4|182238.4|14
1721055000000|2024-07-15 14:50:00|182329.9|182239.9|182330.7|182240.7|182335.1|182245.1|182326.4|182236.4|20
1721055010000|2024-07-15 14:50:10|182333.1|182243.1|182343.2|182253.2|182351.6|182261.6|182328.5|182238.5|23
1721055020000|2024-07-15 14:50:20|182343.3|182253.3|182360.6|182270.6|182368.5|182278.5|182343.3|182253.3|21
1721055030000|2024-07-15 14:50:30|182361.9|182271.9|182372.8|182282.8|182372.8|182282.8|182361.9|182271.9|28
1721055040000|2024-07-15 14:50:40|182372.2|182282.2|182366.9|182276.9|182373.6|182283.6|182364.1|182274.1|24
1721055050000|2024-07-15 14:50:50|182366.6|182276.6|182363.6|182273.6|182369.3|182279.3|182357.3|182267.3|26
1721055060000|2024-07-15 14:51:00|182365.3|182275.3|182363.9|182273.9|182366.6|182276.6|182362.1|182272.1|22
1721055070000|2024-07-15 14:51:10|182364.2|182274.2|182367|182277|182370.7|182280.7|182364.2|182274.2|23
1721055080000|2024-07-15 14:51:20|182369|182279|182369.8|182279.8|182369.8|182279.8|182364.7|182274.7|17
1721055090000|2024-07-15 14:51:30|182368.8|182278.8|182333.8|182243.8|182368.8|182278.8|182331.6|182241.6|21
1721055100000|2024-07-15 14:51:40|182334.6|182244.6|182330.3|182240.3|182334.6|182244.6|182327.7|182237.7|25
1721055110000|2024-07-15 14:51:50|182330.1|182240.1|182322.6|182232.6|182330.7|182240.7|182322.2|182232.2|18
1721055120000|2024-07-15 14:52:00|182322.7|182232.7|182326.4|182236.4|182329.5|182239.5|182321.5|182231.5|19
1721055130000|2024-07-15 14:52:10|182326.5|182236.5|182329|182239|182329.7|182239.7|182326.5|182236.5|17
1721055140000|2024-07-15 14:52:20|182329.1|182239.1|182329|182239|182334.2|182244.2|182329|182239|20
1721055150000|2024-07-15 14:52:30|182327|182237|182331.8|182241.8|182332.2|182242.2|182327|182237|20
1721055160000|2024-07-15 14:52:40|182331.9|182241.9|182330.8|182240.8|182337.4|182247.4|182330.6|182240.6|21
1721055170000|2024-07-15 14:52:50|182329.6|182239.6|182327.2|182237.2|182330|182240|182326.5|182236.5|14
1721055180000|2024-07-15 14:53:00|182328.3|182238.3|182324.9|182234.9|182335.4|182245.4|182324.8|182234.8|24
1721055190000|2024-07-15 14:53:10|182324.8|182234.8|182324.5|182234.5|182328.1|182238.1|182324.5|182234.5|14
1721055200000|2024-07-15 14:53:20|182325.9|182235.9|182326.5|182236.5|182326.8|182236.8|182324.3|182234.3|15
1721055210000|2024-07-15 14:53:30|182326.4|182236.4|182311.2|182221.2|182326.4|182236.4|182309.8|182219.8|19
1721055220000|2024-07-15 14:53:40|182309.2|182219.2|182276.6|182186.6|182310.2|182220.2|182273.4|182183.4|28
1721055230000|2024-07-15 14:53:50|182276|182186|182276|182186|182276.4|182186.4|182272.5|182182.5|16
1721055240000|2024-07-15 14:54:00|182276.1|182186.1|182279.9|182189.9|182280.6|182190.6|182273.9|182183.9|25
1721055250000|2024-07-15 14:54:10|182279|182189|182279.1|182189.1|182279.9|182189.9|182277.3|182187.3|13
1721055260000|2024-07-15 14:54:20|182279.9|182189.9|182297.6|182207.6|182299.4|182209.4|182279.1|182189.1|24
1721055270000|2024-07-15 14:54:30|182297.7|182207.7|182282.5|182192.5|182300.3|182210.3|182282|182192|25
1721055280000|2024-07-15 14:54:40|182284|182194|182280.9|182190.9|182284.2|182194.2|182275.4|182185.4|21
1721055290000|2024-07-15 14:54:50|182280.3|182190.3|182290.4|182200.4|182290.6|182200.6|182279.9|182189.9|23
1721055300000|2024-07-15 14:55:00|182288.8|182198.8|182277.4|182187.4|182288.8|182198.8|182277.1|182187.1|15
1721055310000|2024-07-15 14:55:10|182277.5|182187.5|182268.9|182178.9|182277.5|182187.5|182266.7|182176.7|21
1721055320000|2024-07-15 14:55:20|182269.2|182179.2|182270.7|182180.7|182271.8|182181.8|182268.2|182178.2|16
1721055330000|2024-07-15 14:55:30|182268.6|182178.6|182284.5|182194.5|182286.6|182196.6|182268|182178|18
1721055340000|2024-07-15 14:55:40|182288.9|182198.9|182291.3|182201.3|182293.1|182203.1|182287.8|182197.8|16
1721055350000|2024-07-15 14:55:50|182292.4|182202.4|182297.3|182207.3|182299.1|182209.1|182290.3|182200.3|17
1721055360000|2024-07-15 14:56:00|182297.4|182207.4|182300.9|182210.9|182301.9|182211.9|182295|182205|26
1721055370000|2024-07-15 14:56:10|182304|182214|182370.2|182280.2|182371.6|182281.6|182302.8|182212.8|26
1721055380000|2024-07-15 14:56:20|182369|182279|182388.8|182298.8|182395.8|182305.8|182367.4|182277.4|21
1721055390000|2024-07-15 14:56:30|182391.4|182301.4|182394.3|182304.3|182394.9|182304.9|182387.8|182297.8|26
1721055400000|2024-07-15 14:56:40|182393.4|182303.4|182366.2|182276.2|182393.4|182303.4|182359.4|182269.4|23
1721055410000|2024-07-15 14:56:50|182364.4|182274.4|182352.5|182262.5|182364.4|182274.4|182347.9|182257.9|30
1721055420000|2024-07-15 14:57:00|182351.6|182261.6|182319|182229|182353.8|182263.8|182318.8|182228.8|26
1721055430000|2024-07-15 14:57:10|182320.1|182230.1|182324.4|182234.4|182327|182237|182320.1|182230.1|29
1721055440000|2024-07-15 14:57:20|182324.3|182234.3|182272.6|182182.6|182349.4|182259.4|182269.7|182179.7|19
1721055450000|2024-07-15 14:57:30|182272.1|182182.1|182326.6|182236.6|182340.3|182250.3|182272.1|182182.1|32
1721055460000|2024-07-15 14:57:40|182326.4|182236.4|182330.7|182240.7|182333.3|182243.3|182326.2|182236.2|25
1721055470000|2024-07-15 14:57:50|182329.1|182239.1|182331.5|182241.5|182332.5|182242.5|182326.4|182236.4|21
1721055480000|2024-07-15 14:58:00|182335.8|182245.8|182381.6|182291.6|182389.3|182299.3|182335.8|182245.8|35
1721055490000|2024-07-15 14:58:10|182379.6|182289.6|182408.1|182318.1|182420.2|182330.2|182379.6|182289.6|29
1721055500000|2024-07-15 14:58:20|182445|182355|182420.4|182330.4|182448.4|182358.4|182420.4|182330.4|32
1721055510000|2024-07-15 14:58:30|182424.3|182334.3|182392.6|182302.6|182424.3|182334.3|182356.7|182266.7|31
1721055520000|2024-07-15 14:58:40|182392.3|182302.3|182385.3|182295.3|182393.2|182303.2|182381.6|182291.6|22
1721055530000|2024-07-15 14:58:50|182388|182298|182386.3|182296.3|182390.8|182300.8|182360.5|182270.5|20
1721055540000|2024-07-15 14:59:00|182386.2|182296.2|182416.5|182326.5|182417.9|182327.9|182380.7|182290.7|26
1721055550000|2024-07-15 14:59:10|182447.8|182357.8|182454.5|182364.5|182455.7|182365.7|182445.3|182355.3|26
1721055560000|2024-07-15 14:59:20|182455.2|182365.2|182473.6|182383.6|182474.9|182384.9|182455.1|182365.1|28
1721055570000|2024-07-15 14:59:30|182473.7|182383.7|182477.2|182387.2|182497.1|182407.1|182450.6|182360.6|30
1721055580000|2024-07-15 14:59:40|182478.4|182388.4|182529.9|182439.9|182529.9|182439.9|182475.1|182385.1|29
1721055590000|2024-07-15 14:59:50|182521.6|182431.6|182552.7|182462.7|182552.7|182462.7|182508.1|182418.1|38
1721055600000|2024-07-15 15:00:00|182549.4|182459.4|182552.5|182462.5|182554.6|182464.6|182547.2|182457.2|22
1721055610000|2024-07-15 15:00:10|182546.9|182456.9|182525.1|182435.1|182546.9|182456.9|182517.3|182427.3|21
1721055620000|2024-07-15 15:00:20|182520.9|182430.9|182515.1|182425.1|182525.9|182435.9|182515.1|182425.1|20
1721055630000|2024-07-15 15:00:30|182514.3|182424.3|182465.2|182375.2|182514.3|182424.3|182456.4|182366.4|28
1721055640000|2024-07-15 15:00:40|182465|182375|182467.3|182377.3|182476|182386|182456.2|182366.2|23
1721055650000|2024-07-15 15:00:50|182467.6|182377.6|182485.1|182395.1|182486.3|182396.3|182467.5|182377.5|29
1721055660000|2024-07-15 15:01:00|182480.5|182390.5|182464.9|182374.9|182480.5|182390.5|182455.3|182365.3|26
1721055670000|2024-07-15 15:01:10|182451.3|182361.3|182464.7|182374.7|182464.7|182374.7|182446.6|182356.6|27
1721055680000|2024-07-15 15:01:20|182459.2|182369.2|182471.1|182381.1|182487.5|182397.5|182456.5|182366.5|29
1721055690000|2024-07-15 15:01:30|182471|182381|182462|182372|182475.1|182385.1|182462|182372|22
1721055700000|2024-07-15 15:01:40|182458.8|182368.8|182485.8|182395.8|182486.7|182396.7|182457.4|182367.4|29
1721055710000|2024-07-15 15:01:50|182485.6|182395.6|182486.8|182396.8|182487.6|182397.6|182480.3|182390.3|24
1721055720000|2024-07-15 15:02:00|182488.4|182398.4|182505.4|182415.4|182522.4|182432.4|182487.3|182397.3|30
1721055730000|2024-07-15 15:02:10|182506.3|182416.3|182512.7|182422.7|182512.7|182422.7|182504.1|182414.1|27
1721055740000|2024-07-15 15:02:20|182512.5|182422.5|182515.2|182425.2|182517.1|182427.1|182506.8|182416.8|21
1721055750000|2024-07-15 15:02:30|182514.7|182424.7|182510.3|182420.3|182515.9|182425.9|182508.9|182418.9|26
1721055760000|2024-07-15 15:02:40|182510.2|182420.2|182530|182440|182547.4|182457.4|182510.1|182420.1|25
1721055770000|2024-07-15 15:02:50|182529.6|182439.6|182524.9|182434.9|182531.4|182441.4|182524.9|182434.9|25
1721055780000|2024-07-15 15:03:00|182519.8|182429.8|182523.4|182433.4|182530.6|182440.6|182519.8|182429.8|28
1721055790000|2024-07-15 15:03:10|182523.3|182433.3|182508.3|182418.3|182523.3|182433.3|182483.2|182393.2|26
1721055800000|2024-07-15 15:03:20|182505.3|182415.3|182480.9|182390.9|182505.3|182415.3|182478.8|182388.8|25
1721055810000|2024-07-15 15:03:30|182479.9|182389.9|182470.9|182380.9|182484.8|182394.8|182470.9|182380.9|21
1721055820000|2024-07-15 15:03:40|182469.4|182379.4|182377.2|182287.2|182469.4|182379.4|182367|182277|33
1721055830000|2024-07-15 15:03:50|182376.5|182286.5|182430.3|182340.3|182431.7|182341.7|182376.2|182286.2|25
1721055840000|2024-07-15 15:04:00|182428.9|182338.9|182435.6|182345.6|182435.6|182345.6|182427.5|182337.5|24
1721055850000|2024-07-15 15:04:10|182433.5|182343.5|182436.1|182346.1|182436.1|182346.1|182427.7|182337.7|17
1721055860000|2024-07-15 15:04:20|182436|182346|182436.8|182346.8|182440.1|182350.1|182431.2|182341.2|17
1721055870000|2024-07-15 15:04:30|182436.1|182346.1|182435|182345|182436.9|182346.9|182431.6|182341.6|18
1721055880000|2024-07-15 15:04:40|182434.8|182344.8|182426.8|182336.8|182434.8|182344.8|182425.3|182335.3|11
1721055890000|2024-07-15 15:04:50|182425.6|182335.6|182424.5|182334.5|182429.5|182339.5|182424.4|182334.4|14
1721055900000|2024-07-15 15:05:00|182428.1|182338.1|182430.2|182340.2|182430.6|182340.6|182426.5|182336.5|15
1721055910000|2024-07-15 15:05:10|182431.4|182341.4|182434.3|182344.3|182442.9|182352.9|182431.4|182341.4|19
1721055920000|2024-07-15 15:05:20|182432.8|182342.8|182441.4|182351.4|182441.4|182351.4|182428.6|182338.6|23
1721055930000|2024-07-15 15:05:30|182441|182351|182466.5|182376.5|182476.2|182386.2|182437.9|182347.9|26
1721055940000|2024-07-15 15:05:40|182465.4|182375.4|182445.2|182355.2|182472.3|182382.3|182441.7|182351.7|20
1721055950000|2024-07-15 15:05:50|182445.3|182355.3|182476.3|182386.3|182476.3|182386.3|182443.9|182353.9|18
1721055960000|2024-07-15 15:06:00|182476.1|182386.1|182429|182339|182480.1|182390.1|182428.7|182338.7|27
1721055970000|2024-07-15 15:06:10|182428.8|182338.8|182428.9|182338.9|182432.8|182342.8|182402.9|182312.9|19
1721055980000|2024-07-15 15:06:20|182429.2|182339.2|182436.1|182346.1|182436.1|182346.1|182427.3|182337.3|26
1721055990000|2024-07-15 15:06:30|182431|182341|182425.6|182335.6|182431|182341|182420.1|182330.1|27
1721056000000|2024-07-15 15:06:40|182434.3|182344.3|182425|182335|182434.4|182344.4|182424.9|182334.9|15
1721056010000|2024-07-15 15:06:50|182426.9|182336.9|182368.2|182278.2|182427.3|182337.3|182368.2|182278.2|25
1721056020000|2024-07-15 15:07:00|182368.1|182278.1|182371.5|182281.5|182375.4|182285.4|182368.1|182278.1|24
1721056030000|2024-07-15 15:07:10|182371.4|182281.4|182378.3|182288.3|182378.8|182288.8|182370.4|182280.4|19
1721056040000|2024-07-15 15:07:20|182378.1|182288.1|182378|182288|182384.2|182294.2|182371.5|182281.5|32
1721056050000|2024-07-15 15:07:30|182378.7|182288.7|182385.8|182295.8|182386.3|182296.3|182375.9|182285.9|25
1721056060000|2024-07-15 15:07:40|182379.1|182289.1|182386.1|182296.1|182388.2|182298.2|182379.1|182289.1|30
1721056070000|2024-07-15 15:07:50|182384.1|182294.1|182377.9|182287.9|182389.8|182299.8|182376.5|182286.5|24
1721056080000|2024-07-15 15:08:00|182380|182290|182393.4|182303.4|182394.3|182304.3|182371.8|182281.8|33
1721056090000|2024-07-15 15:08:10|182390|182300|182376.6|182286.6|182392.9|182302.9|182368.6|182278.6|32
1721056100000|2024-07-15 15:08:20|182376.9|182286.9|182380|182290|182384.8|182294.8|182376.9|182286.9|19
1721056110000|2024-07-15 15:08:30|182380.6|182290.6|182384.4|182294.4|182384.8|182294.8|182380.6|182290.6|4
1721056120000|2024-07-15 15:08:40|182384.7|182294.7|182393.2|182303.2|182393.2|182303.2|182384.7|182294.7|12
1721056130000|2024-07-15 15:08:50|182393.8|182303.8|182400.6|182310.6|182400.6|182310.6|182393.8|182303.8|19
1721056140000|2024-07-15 15:09:00|182399|182309|182452.3|182362.3|182456.6|182366.6|182399|182309|29
1721056150000|2024-07-15 15:09:10|182452.1|182362.1|182448.1|182358.1|182452.1|182362.1|182446.6|182356.6|19
1721056160000|2024-07-15 15:09:20|182446.5|182356.5|182399.4|182309.4|182447.7|182357.7|182393.2|182303.2|27
1721056170000|2024-07-15 15:09:30|182401.1|182311.1|182396.8|182306.8|182401.6|182311.6|182396.8|182306.8|12
1721056180000|2024-07-15 15:09:40|182396.7|182306.7|182344.6|182254.6|182398|182308|182344.4|182254.4|24
1721056190000|2024-07-15 15:09:50|182337.1|182247.1|182346.7|182256.7|182346.7|182256.7|182331.7|182241.7|23
1721056200000|2024-07-15 15:10:00|182344.5|182254.5|182340.2|182250.2|182349|182259|182338.9|182248.9|16
1721056210000|2024-07-15 15:10:10|182339.7|182249.7|182340.2|182250.2|182341.8|182251.8|182336.2|182246.2|22
1721056220000|2024-07-15 15:10:20|182339.1|182249.1|182345.8|182255.8|182351|182261|182338.9|182248.9|18
1721056230000|2024-07-15 15:10:30|182346.2|182256.2|182356.7|182266.7|182358.7|182268.7|182346.2|182256.2|22
1721056240000|2024-07-15 15:10:40|182356.8|182266.8|182356.3|182266.3|182357.2|182267.2|182344.5|182254.5|23
1721056250000|2024-07-15 15:10:50|182357.6|182267.6|182380|182290|182384.8|182294.8|182356.4|182266.4|13
1721056260000|2024-07-15 15:11:00|182371.9|182281.9|182383.1|182293.1|182383.2|182293.2|182370.2|182280.2|23
1721056270000|2024-07-15 15:11:10|182381.5|182291.5|182338.3|182248.3|182381.5|182291.5|182338.3|182248.3|17
1721056280000|2024-07-15 15:11:20|182347.9|182257.9|182372.2|182282.2|182372.3|182282.3|182341.1|182251.1|29
1721056290000|2024-07-15 15:11:30|182370.6|182280.6|182367.4|182277.4|182380.3|182290.3|182367.4|182277.4|23
1721056300000|2024-07-15 15:11:40|182369.6|182279.6|182339.7|182249.7|182371.5|182281.5|182339.7|182249.7|19
1721056310000|2024-07-15 15:11:50|182340.1|182250.1|182332.8|182242.8|182340.9|182250.9|182332.8|182242.8|16
1721056320000|2024-07-15 15:12:00|182331.8|182241.8|182369.8|182279.8|182371.9|182281.9|182331.8|182241.8|23
1721056330000|2024-07-15 15:12:10|182368.4|182278.4|182356.9|182266.9|182370|182280|182356.5|182266.5|22
1721056340000|2024-07-15 15:12:20|182356.3|182266.3|182359.9|182269.9|182360.9|182270.9|182351.1|182261.1|18
1721056350000|2024-07-15 15:12:30|182359.7|182269.7|182358.2|182268.2|182359.7|182269.7|182358.2|182268.2|6
1721056360000|2024-07-15 15:12:40|182358|182268|182348.7|182258.7|182358.9|182268.9|182348.7|182258.7|11
1721056370000|2024-07-15 15:12:50|182348|182258|182374.6|182284.6|182374.6|182284.6|182348|182258|21
1721056380000|2024-07-15 15:13:00|182372.1|182282.1|182366.8|182276.8|182373.3|182283.3|182366.8|182276.8|14
1721056390000|2024-07-15 15:13:10|182365.9|182275.9|182364.9|182274.9|182366|182276|182362.7|182272.7|14
1721056400000|2024-07-15 15:13:20|182367.7|182277.7|182375.3|182285.3|182375.3|182285.3|182367.2|182277.2|14
1721056410000|2024-07-15 15:13:30|182373.8|182283.8|182374|182284|182374|182284|182373.3|182283.3|6
1721056420000|2024-07-15 15:13:40|182373.9|182283.9|182371.3|182281.3|182373.9|182283.9|182370.9|182280.9|9
1721056430000|2024-07-15 15:13:50|182371.2|182281.2|182371.7|182281.7|182372.6|182282.6|182370.6|182280.6|10
1721056440000|2024-07-15 15:14:00|182371|182281|182363.8|182273.8|182371|182281|182363.3|182273.3|15
1721056450000|2024-07-15 15:14:10|182363.7|182273.7|182358.2|182268.2|182363.7|182273.7|182357.4|182267.4|15
1721056460000|2024-07-15 15:14:20|182358.9|182268.9|182366|182276|182368.8|182278.8|182358.9|182268.9|15
1721056470000|2024-07-15 15:14:30|182365.8|182275.8|182354|182264|182366.3|182276.3|182353.8|182263.8|21
1721056480000|2024-07-15 15:14:40|182353.4|182263.4|182352.8|182262.8|182354.9|182264.9|182352.8|182262.8|14
1721056490000|2024-07-15 15:14:50|182352.4|182262.4|182346.7|182256.7|182354.3|182264.3|182345.8|182255.8|22
1721056500000|2024-07-15 15:15:00|182347.9|182257.9|182353.8|182263.8|182358.5|182268.5|182347.9|182257.9|23
1721056510000|2024-07-15 15:15:10|182354|182264|182364.9|182274.9|182371|182281|182354|182264|24
1721056520000|2024-07-15 15:15:20|182364.6|182274.6|182364.1|182274.1|182368.6|182278.6|182362.5|182272.5|24
1721056530000|2024-07-15 15:15:30|182363.7|182273.7|182375.1|182285.1|182375.2|182285.2|182363.7|182273.7|16
1721056540000|2024-07-15 15:15:40|182377.1|182287.1|182387.3|182297.3|182387.4|182297.4|182377.1|182287.1|13
1721056550000|2024-07-15 15:15:50|182387.2|182297.2|182382.3|182292.3|182387.2|182297.2|182362.2|182272.2|26
1721056560000|2024-07-15 15:16:00|182382.2|182292.2|182387.8|182297.8|182387.8|182297.8|182375|182285|16
1721056570000|2024-07-15 15:16:10|182389.7|182299.7|182390.9|182300.9|182390.9|182300.9|182388.6|182298.6|7
1721056580000|2024-07-15 15:16:20|182390.2|182300.2|182391.8|182301.8|182392.6|182302.6|182388.8|182298.8|12
1721056590000|2024-07-15 15:16:30|182391.1|182301.1|182396.6|182306.6|182396.7|182306.7|182390.8|182300.8|16
1721056600000|2024-07-15 15:16:40|182396.8|182306.8|182391.4|182301.4|182396.8|182306.8|182390.1|182300.1|13
1721056610000|2024-07-15 15:16:50|182391.3|182301.3|182390.6|182300.6|182393.5|182303.5|182388|182298|11
1721056620000|2024-07-15 15:17:00|182388|182298|182385.4|182295.4|182388|182298|182385.4|182295.4|5
1721056630000|2024-07-15 15:17:10|182385.5|182295.5|182389.2|182299.2|182389.2|182299.2|182384.9|182294.9|7
1721056640000|2024-07-15 15:17:20|182389.8|182299.8|182392.6|182302.6|182392.6|182302.6|182387.9|182297.9|9
1721056650000|2024-07-15 15:17:30|182394|182304|182398.1|182308.1|182399|182309|182394|182304|9
1721056660000|2024-07-15 15:17:40|182398.7|182308.7|182400.6|182310.6|182400.7|182310.7|182398.7|182308.7|8
1721056670000|2024-07-15 15:17:50|182400.5|182310.5|182401.1|182311.1|182401.6|182311.6|182399.8|182309.8|10
1721056680000|2024-07-15 15:18:00|182401.8|182311.8|182390.5|182300.5|182402.9|182312.9|182390.5|182300.5|13
1721056690000|2024-07-15 15:18:10|182390.4|182300.4|182386.2|182296.2|182390.4|182300.4|182386.2|182296.2|14
1721056700000|2024-07-15 15:18:20|182387.4|182297.4|182381.7|182291.7|182387.8|182297.8|182381.7|182291.7|12
1721056710000|2024-07-15 15:18:30|182373.4|182283.4|182386.2|182296.2|182386.3|182296.3|182373.4|182283.4|15
1721056720000|2024-07-15 15:18:40|182387.8|182297.8|182387.2|182297.2|182387.8|182297.8|182385.3|182295.3|6
1721056730000|2024-07-15 15:18:50|182386.6|182296.6|182383.7|182293.7|182386.6|182296.6|182383.7|182293.7|10
1721056740000|2024-07-15 15:19:00|182383.8|182293.8|182370.9|182280.9|182383.8|182293.8|182369.2|182279.2|16
1721056750000|2024-07-15 15:19:10|182371.1|182281.1|182371.8|182281.8|182371.9|182281.9|182371.1|182281.1|4
1721056760000|2024-07-15 15:19:20|182371.9|182281.9|182379.6|182289.6|182379.8|182289.8|182371.9|182281.9|11
1721056770000|2024-07-15 15:19:30|182379.7|182289.7|182376.3|182286.3|182381.7|182291.7|182376.3|182286.3|13
1721056780000|2024-07-15 15:19:40|182376.4|182286.4|182369.9|182279.9|182377.7|182287.7|182369.9|182279.9|10
1721056790000|2024-07-15 15:19:50|182369.7|182279.7|182371.5|182281.5|182371.5|182281.5|182366.5|182276.5|12
1721056800000|2024-07-15 15:20:00|182369.6|182279.6|182366.9|182276.9|182371.2|182281.2|182364.6|182274.6|18
1721056810000|2024-07-15 15:20:10|182366|182276|182354|182264|182366|182276|182354|182264|16
1721056820000|2024-07-15 15:20:20|182354.7|182264.7|182354.2|182264.2|182354.7|182264.7|182352.1|182262.1|7
1721056830000|2024-07-15 15:20:30|182355.3|182265.3|182356.4|182266.4|182360.3|182270.3|182355.3|182265.3|13
1721056840000|2024-07-15 15:20:40|182357.8|182267.8|182367.6|182277.6|182367.8|182277.8|182357.8|182267.8|14
1721056850000|2024-07-15 15:20:50|182365|182275|182360.6|182270.6|182365|182275|182360.5|182270.5|12
1721056860000|2024-07-15 15:21:00|182360.8|182270.8|182356.3|182266.3|182360.8|182270.8|182356.3|182266.3|13
1721056870000|2024-07-15 15:21:10|182356.4|182266.4|182356.5|182266.5|182357.9|182267.9|182356.4|182266.4|7
1721056880000|2024-07-15 15:21:20|182355.9|182265.9|182353.9|182263.9|182355.9|182265.9|182353.6|182263.6|9
1721056890000|2024-07-15 15:21:30|182354|182264|182355.1|182265.1|182355.1|182265.1|182352.4|182262.4|7
1721056900000|2024-07-15 15:21:40|182353.8|182263.8|182264.7|182174.7|182353.8|182263.8|182263.9|182173.9|14
1721056910000|2024-07-15 15:21:50|182263.9|182173.9|182263.3|182173.3|182267.8|182177.8|182261.9|182171.9|19
1721056920000|2024-07-15 15:22:00|182262.6|182172.6|182268.2|182178.2|182272.9|182182.9|182261.3|182171.3|15
1721056930000|2024-07-15 15:22:10|182267.9|182177.9|182264.7|182174.7|182268|182178|182262.5|182172.5|11
1721056940000|2024-07-15 15:22:20|182266.1|182176.1|182264.5|182174.5|182269|182179|182264.5|182174.5|18
1721056950000|2024-07-15 15:22:30|182263.2|182173.2|182263.7|182173.7|182265.1|182175.1|182263.1|182173.1|13
1721056960000|2024-07-15 15:22:40|182263.6|182173.6|182267.1|182177.1|182268|182178|182263.6|182173.6|9
1721056970000|2024-07-15 15:22:50|182267.4|182177.4|182267.5|182177.5|182267.5|182177.5|182265.7|182175.7|6
1721056980000|2024-07-15 15:23:00|182268.3|182178.3|182271.3|182181.3|182271.5|182181.5|182268.3|182178.3|7
1721056990000|2024-07-15 15:23:10|182279.1|182189.1|182305.5|182215.5|182309|182219|182279.1|182189.1|13
1721057000000|2024-07-15 15:23:20|182308.6|182218.6|182306.1|182216.1|182308.6|182218.6|182305.2|182215.2|12
1721057010000|2024-07-15 15:23:30|182306.3|182216.3|182315.2|182225.2|182315.2|182225.2|182303.1|182213.1|13
1721057020000|2024-07-15 15:23:40|182314.5|182224.5|182311.9|182221.9|182314.5|182224.5|182311.9|182221.9|9
1721057030000|2024-07-15 15:23:50|182312|182222|182317.9|182227.9|182322.1|182232.1|182312|182222|13
1721057040000|2024-07-15 15:24:00|182317.8|182227.8|182319.9|182229.9|182322.9|182232.9|182317.6|182227.6|20
1721057050000|2024-07-15 15:24:10|182318.9|182228.9|182326.6|182236.6|182326.6|182236.6|182318.7|182228.7|7
1721057060000|2024-07-15 15:24:20|182326.8|182236.8|182310.8|182220.8|182326.8|182236.8|182308.1|182218.1|14
1721057070000|2024-07-15 15:24:30|182313.8|182223.8|182309.9|182219.9|182314.1|182224.1|182307|182217|20
1721057080000|2024-07-15 15:24:40|182312.5|182222.5|182307.5|182217.5|182312.5|182222.5|182304.4|182214.4|8
1721057090000|2024-07-15 15:24:50|182307.4|182217.4|182312.7|182222.7|182312.7|182222.7|182307.4|182217.4|6
1721057100000|2024-07-15 15:25:00|182314|182224|182301|182211|182317.8|182227.8|182301|182211|18
1721057110000|2024-07-15 15:25:10|182301.1|182211.1|182292.8|182202.8|182301.1|182211.1|182292.1|182202.1|8
1721057120000|2024-07-15 15:25:20|182292.4|182202.4|182344.8|182254.8|182344.8|182254.8|182292.4|182202.4|26
1721057130000|2024-07-15 15:25:30|182348|182258|182352.7|182262.7|182352.7|182262.7|182343.5|182253.5|18
1721057140000|2024-07-15 15:25:40|182353.3|182263.3|182362.9|182272.9|182362.9|182272.9|182346.5|182256.5|22
1721057150000|2024-07-15 15:25:50|182363.6|182273.6|182355.2|182265.2|182363.6|182273.6|182355.1|182265.1|13
1721057160000|2024-07-15 15:26:00|182353.6|182263.6|182339.7|182249.7|182353.6|182263.6|182339.6|182249.6|22
1721057170000|2024-07-15 15:26:10|182339.8|182249.8|182382.2|182292.2|182383|182293|182339.7|182249.7|16
1721057180000|2024-07-15 15:26:20|182380.4|182290.4|182381.7|182291.7|182385.6|182295.6|182378.8|182288.8|20
1721057190000|2024-07-15 15:26:30|182381.6|182291.6|182380|182290|182382.8|182292.8|182379.7|182289.7|15
1721057200000|2024-07-15 15:26:40|182379.6|182289.6|182377.8|182287.8|182382.5|182292.5|182377.2|182287.2|13
1721057210000|2024-07-15 15:26:50|182377.4|182287.4|182377.1|182287.1|182379|182289|182376.8|182286.8|7
1721057220000|2024-07-15 15:27:00|182376.8|182286.8|182379.6|182289.6|182385.9|182295.9|182375.3|182285.3|17
1721057230000|2024-07-15 15:27:10|182384.6|182294.6|182375|182285|182387|182297|182372.3|182282.3|19
1721057240000|2024-07-15 15:27:20|182375.9|182285.9|182373.7|182283.7|182381.4|182291.4|182373.3|182283.3|19
1721057250000|2024-07-15 15:27:30|182374.2|182284.2|182376.4|182286.4|182376.4|182286.4|182372|182282|6
1721057260000|2024-07-15 15:27:40|182375.9|182285.9|182375.9|182285.9|182375.9|182285.9|182370.9|182280.9|15
1721057270000|2024-07-15 15:27:50|182374.3|182284.3|182378.9|182288.9|182381.5|182291.5|182374.3|182284.3|12
1721057280000|2024-07-15 15:28:00|182378.6|182288.6|182380.2|182290.2|182382.7|182292.7|182372|182282|24
1721057290000|2024-07-15 15:28:10|182380|182290|182372.9|182282.9|182380|182290|182372.9|182282.9|18
1721057300000|2024-07-15 15:28:20|182374.6|182284.6|182346.1|182256.1|182374.6|182284.6|182346.1|182256.1|20
1721057310000|2024-07-15 15:28:30|182347.2|182257.2|182365.7|182275.7|182365.7|182275.7|182347.2|182257.2|19
1721057320000|2024-07-15 15:28:40|182365.9|182275.9|182368.2|182278.2|182368.2|182278.2|182365.1|182275.1|14
1721057330000|2024-07-15 15:28:50|182368.8|182278.8|182335.9|182245.9|182376.2|182286.2|182335.9|182245.9|27
1721057340000|2024-07-15 15:29:00|182336|182246|182337.5|182247.5|182341.9|182251.9|182333.5|182243.5|12
1721057350000|2024-07-15 15:29:10|182336.2|182246.2|182318.1|182228.1|182336.2|182246.2|182312.7|182222.7|16
1721057360000|2024-07-15 15:29:20|182318.4|182228.4|182321.3|182231.3|182321.3|182231.3|182318.4|182228.4|4
1721057370000|2024-07-15 15:29:30|182321.9|182231.9|182321.3|182231.3|182321.9|182231.9|182321.3|182231.3|2
1721057380000|2024-07-15 15:29:40|182320.9|182230.9|182317.7|182227.7|182327.6|182237.6|182309.1|182219.1|12
1721057390000|2024-07-15 15:29:50|182319.2|182229.2|182319.2|182229.2|182319.2|182229.2|182319.2|182229.2|1
1721057400000|2024-07-15 15:30:00|182320.6|182230.6|182322.3|182232.3|182324.5|182234.5|182319.7|182229.7|16
1721057410000|2024-07-15 15:30:10|182322.4|182232.4|182322.8|182232.8|182325.1|182235.1|182322.4|182232.4|14
1721057420000|2024-07-15 15:30:20|182322.6|182232.6|182320.5|182230.5|182323.4|182233.4|182316.8|182226.8|19
1721057430000|2024-07-15 15:30:30|182319.7|182229.7|182325|182235|182331.2|182241.2|182319.7|182229.7|13
1721057440000|2024-07-15 15:30:40|182327.8|182237.8|182329.7|182239.7|182329.7|182239.7|182325.3|182235.3|9
1721057450000|2024-07-15 15:30:50|182329.6|182239.6|182330.7|182240.7|182333.2|182243.2|182329.5|182239.5|13
1721057460000|2024-07-15 15:31:00|182360.6|182270.6|182332.6|182242.6|182364.5|182274.5|182329.7|182239.7|30
1721057470000|2024-07-15 15:31:10|182333|182243|182333.1|182243.1|182333.2|182243.2|182329|182239|19
1721057480000|2024-07-15 15:31:20|182334.4|182244.4|182343.6|182253.6|182344.1|182254.1|182333.9|182243.9|30
1721057490000|2024-07-15 15:31:30|182339|182249|182338.2|182248.2|182342.5|182252.5|182337.3|182247.3|24
1721057500000|2024-07-15 15:31:40|182338|182248|182334.4|182244.4|182339.4|182249.4|182334.4|182244.4|16
1721057510000|2024-07-15 15:31:50|182334.1|182244.1|182312|182222|182335.6|182245.6|182312|182222|18
1721057520000|2024-07-15 15:32:00|182311.2|182221.2|182309.3|182219.3|182312.8|182222.8|182309.3|182219.3|17
1721057530000|2024-07-15 15:32:10|182308.3|182218.3|182211.3|182121.3|182308.3|182218.3|182209.5|182119.5|24
1721057540000|2024-07-15 15:32:20|182211|182121|182200.3|182110.3|182211|182121|182198.4|182108.4|28
1721057550000|2024-07-15 15:32:30|182202|182112|182206.3|182116.3|182207.1|182117.1|182199.4|182109.4|26
1721057560000|2024-07-15 15:32:40|182206.2|182116.2|182192.8|182102.8|182208.6|182118.6|182192|182102|26
1721057570000|2024-07-15 15:32:50|182192.6|182102.6|182186.4|182096.4|182198.6|182108.6|182186.4|182096.4|26
1721057580000|2024-07-15 15:33:00|182188.1|182098.1|182193.6|182103.6|182194.8|182104.8|182186.8|182096.8|25
1721057590000|2024-07-15 15:33:10|182194.3|182104.3|182192.1|182102.1|182194.9|182104.9|182191.2|182101.2|18
1721057600000|2024-07-15 15:33:20|182192.8|182102.8|182193.8|182103.8|182199.8|182109.8|182190.7|182100.7|23
1721057610000|2024-07-15 15:33:30|182194.1|182104.1|182194.1|182104.1|182196.5|182106.5|182194.1|182104.1|14
1721057620000|2024-07-15 15:33:40|182194.2|182104.2|182191.9|182101.9|182194.3|182104.3|182187.1|182097.1|18
1721057630000|2024-07-15 15:33:50|182191.4|182101.4|182193|182103|182193|182103|182190.4|182100.4|11
1721057640000|2024-07-15 15:34:00|182195.6|182105.6|182192.1|182102.1|182197.4|182107.4|182188.9|182098.9|23
1721057650000|2024-07-15 15:34:10|182193.5|182103.5|182201.8|182111.8|182205|182115|182193.5|182103.5|16
1721057660000|2024-07-15 15:34:20|182201.5|182111.5|182202.4|182112.4|182202.6|182112.6|182201.5|182111.5|5
1721057670000|2024-07-15 15:34:30|182201.9|182111.9|182198.8|182108.8|182201.9|182111.9|182198.5|182108.5|9
1721057680000|2024-07-15 15:34:40|182198.7|182108.7|182196.7|182106.7|182198.7|182108.7|182196.4|182106.4|14
1721057690000|2024-07-15 15:34:50|182196.6|182106.6|182198.1|182108.1|182198.6|182108.6|182196.6|182106.6|7
1721057700000|2024-07-15 15:35:00|182200.8|182110.8|182194.6|182104.6|182204.4|182114.4|182194.2|182104.2|15
1721057710000|2024-07-15 15:35:10|182193.9|182103.9|182198.6|182108.6|182198.9|182108.9|182193.9|182103.9|17
1721057720000|2024-07-15 15:35:20|182199|182109|182190.4|182100.4|182199.5|182109.5|182188.4|182098.4|17
1721057730000|2024-07-15 15:35:30|182192.4|182102.4|182193.2|182103.2|182194.5|182104.5|182192.4|182102.4|14
1721057740000|2024-07-15 15:35:40|182191|182101|182198.2|182108.2|182198.2|182108.2|182188.5|182098.5|10
1721057750000|2024-07-15 15:35:50|182198.1|182108.1|182192.7|182102.7|182198.1|182108.1|182192.7|182102.7|12
1721057760000|2024-07-15 15:36:00|182192.5|182102.5|182169.7|182079.7|182193.4|182103.4|182129.9|182039.9|18
1721057770000|2024-07-15 15:36:10|182181.1|182091.1|182184.3|182094.3|182184.3|182094.3|182176.8|182086.8|23
1721057780000|2024-07-15 15:36:20|182184.4|182094.4|182139.2|182049.2|182186.8|182096.8|182135.7|182045.7|24
1721057790000|2024-07-15 15:36:30|182139.3|182049.3|182166.7|182076.7|182174.4|182084.4|182139.3|182049.3|17
1721057800000|2024-07-15 15:36:40|182166|182076|182168|182078|182169.1|182079.1|182162.8|182072.8|13
1721057810000|2024-07-15 15:36:50|182170.3|182080.3|182171.2|182081.2|182171.7|182081.7|182170.1|182080.1|7
1721057820000|2024-07-15 15:37:00|182171.1|182081.1|182173|182083|182178.5|182088.5|182171.1|182081.1|16
1721057830000|2024-07-15 15:37:10|182165.2|182075.2|182164|182074|182166.4|182076.4|182164|182074|13
1721057840000|2024-07-15 15:37:20|182163.9|182073.9|182136.2|182046.2|182163.9|182073.9|182135.6|182045.6|20
1721057850000|2024-07-15 15:37:30|182128|182038|182132.5|182042.5|182132.5|182042.5|182127.5|182037.5|16
1721057860000|2024-07-15 15:37:40|182133.3|182043.3|182099.6|182009.6|182133.3|182043.3|182096.8|182006.8|25
1721057870000|2024-07-15 15:37:50|182100.1|182010.1|182099.8|182009.8|182113.2|182023.2|182099.8|182009.8|17
1721057880000|2024-07-15 15:38:00|182101|182011|182121.6|182031.6|182122|182032|182097.7|182007.7|14
1721057890000|2024-07-15 15:38:10|182119.3|182029.3|182109|182019|182125|182035|182109|182019|16
1721057900000|2024-07-15 15:38:20|182106.7|182016.7|182106.8|182016.8|182106.8|182016.8|182098.9|182008.9|21
1721057910000|2024-07-15 15:38:30|182107.6|182017.6|182102.7|182012.7|182108.7|182018.7|182101.9|182011.9|17
1721057920000|2024-07-15 15:38:40|182104.4|182014.4|182103.3|182013.3|182104.4|182014.4|182101.3|182011.3|13
1721057930000|2024-07-15 15:38:50|182104.4|182014.4|182119.4|182029.4|182119.4|182029.4|182101.5|182011.5|15
1721057940000|2024-07-15 15:39:00|182126.8|182036.8|182116.2|182026.2|182135.1|182045.1|182115.5|182025.5|30
1721057950000|2024-07-15 15:39:10|182114.1|182024.1|182118.3|182028.3|182122.1|182032.1|182114.1|182024.1|12
1721057960000|2024-07-15 15:39:20|182128.8|182038.8|182135.4|182045.4|182135.4|182045.4|182120.2|182030.2|17
1721057970000|2024-07-15 15:39:30|182134.2|182044.2|182120.4|182030.4|182134.2|182044.2|182120.3|182030.3|23
1721057980000|2024-07-15 15:39:40|182120.3|182030.3|182100.2|182010.2|182120.5|182030.5|182100|182010|17
1721057990000|2024-07-15 15:39:50|182101.1|182011.1|182107.6|182017.6|182107.8|182017.8|182101.1|182011.1|11
1721058000000|2024-07-15 15:40:00|182108.6|182018.6|182114.1|182024.1|182116.8|182026.8|182108.6|182018.6|19
1721058010000|2024-07-15 15:40:10|182114|182024|182112.8|182022.8|182114.1|182024.1|182112.8|182022.8|4
1721058020000|2024-07-15 15:40:20|182115.5|182025.5|182111.1|182021.1|182115.5|182025.5|182110.7|182020.7|4
1721058030000|2024-07-15 15:40:30|182111|182021|182092.4|182002.4|182114|182024|182091|182001|21
1721058040000|2024-07-15 15:40:40|182092.6|182002.6|182101.3|182011.3|182102.2|182012.2|182092.6|182002.6|16
1721058050000|2024-07-15 15:40:50|182101.1|182011.1|182110.5|182020.5|182110.5|182020.5|182096.4|182006.4|23
1721058060000|2024-07-15 15:41:00|182110.3|182020.3|182117.2|182027.2|182117.2|182027.2|182108.9|182018.9|17
1721058070000|2024-07-15 15:41:10|182116.9|182026.9|182113.4|182023.4|182116.9|182026.9|182112.6|182022.6|13
1721058080000|2024-07-15 15:41:20|182114.2|182024.2|182117.6|182027.6|182117.6|182027.6|182114.2|182024.2|10
1721058090000|2024-07-15 15:41:30|182108.3|182018.3|182093.7|182003.7|182108.3|182018.3|182092.6|182002.6|12
1721058100000|2024-07-15 15:41:40|182093.8|182003.8|182097.3|182007.3|182097.3|182007.3|182093.8|182003.8|7
1721058110000|2024-07-15 15:41:50|182096.4|182006.4|182092.9|182002.9|182096.4|182006.4|182087.9|181997.9|8
1721058120000|2024-07-15 15:42:00|182092.1|182002.1|182086|181996|182092.9|182002.9|182086|181996|7
1721058130000|2024-07-15 15:42:10|182086.1|181996.1|182088.1|181998.1|182088.1|181998.1|182086.1|181996.1|5
1721058140000|2024-07-15 15:42:20|182085.6|181995.6|182085.3|181995.3|182085.6|181995.6|182084.2|181994.2|9
1721058150000|2024-07-15 15:42:30|182086.6|181996.6|182086.8|181996.8|182086.8|181996.8|182086.6|181996.6|3
1721058160000|2024-07-15 15:42:40|182086.1|181996.1|182084.8|181994.8|182086.1|181996.1|182084.6|181994.6|7
1721058170000|2024-07-15 15:42:50|182084.5|181994.5|182085.5|181995.5|182086.2|181996.2|182070.7|181980.7|15
1721058180000|2024-07-15 15:43:00|182090.7|182000.7|182094.1|182004.1|182094.8|182004.8|182090.7|182000.7|12
1721058190000|2024-07-15 15:43:10|182094.3|182004.3|182083.3|181993.3|182094.3|182004.3|182082.2|181992.2|11
1721058200000|2024-07-15 15:43:20|182084.4|181994.4|182081.8|181991.8|182084.4|181994.4|182081.8|181991.8|5
1721058210000|2024-07-15 15:43:30|182081.7|181991.7|182082.9|181992.9|182083.3|181993.3|182081.7|181991.7|7
1721058220000|2024-07-15 15:43:40|182083.1|181993.1|182083.1|181993.1|182083.1|181993.1|182083.1|181993.1|1
1721058230000|2024-07-15 15:43:50|182081.6|181991.6|182081.2|181991.2|182081.6|181991.6|182079.7|181989.7|10
1721058240000|2024-07-15 15:44:00|182081.3|181991.3|182082.7|181992.7|182082.7|181992.7|182081.3|181991.3|6
1721058250000|2024-07-15 15:44:10|182082.8|181992.8|182084.2|181994.2|182085.8|181995.8|182081.2|181991.2|9
1721058260000|2024-07-15 15:44:20|182085.4|181995.4|182086.5|181996.5|182086.5|181996.5|182081.9|181991.9|10
1721058270000|2024-07-15 15:44:30|182085.8|181995.8|182085.6|181995.6|182085.8|181995.8|182085.4|181995.4|6
1721058280000|2024-07-15 15:44:40|182085.5|181995.5|182082.9|181992.9|182086|181996|182082.9|181992.9|4
1721058290000|2024-07-15 15:44:50|182083|181993|182084.3|181994.3|182084.3|181994.3|182081.4|181991.4|11
1721058300000|2024-07-15 15:45:00|182083.7|181993.7|182083.6|181993.6|182084.8|181994.8|182082.8|181992.8|15
1721058310000|2024-07-15 15:45:10|182083.7|181993.7|182084.9|181994.9|182087.8|181997.8|182083.7|181993.7|16
1721058320000|2024-07-15 15:45:20|182085|181995|182092.3|182002.3|182094|182004|182085|181995|15
1721058330000|2024-07-15 15:45:30|182092.5|182002.5|182092.6|182002.6|182093.1|182003.1|182092.3|182002.3|8
1721058340000|2024-07-15 15:45:40|182094.2|182004.2|182093.4|182003.4|182095.3|182005.3|182093.3|182003.3|11
1721058350000|2024-07-15 15:45:50|182093.6|182003.6|182089.7|181999.7|182093.6|182003.6|182089.7|181999.7|11
1721058360000|2024-07-15 15:46:00|182089|181999|182094.8|182004.8|182094.8|182004.8|182089|181999|10
1721058370000|2024-07-15 15:46:10|182094.7|182004.7|182095.5|182005.5|182095.5|182005.5|182093.9|182003.9|4
1721058380000|2024-07-15 15:46:20|182094.9|182004.9|182093.1|182003.1|182095.5|182005.5|182090|182000|11
1721058390000|2024-07-15 15:46:30|182092.9|182002.9|182086.6|181996.6|182093|182003|182085.1|181995.1|10
1721058400000|2024-07-15 15:46:40|182088.2|181998.2|182088|181998|182088.2|181998.2|182088|181998|2
1721058410000|2024-07-15 15:46:50|182087.7|181997.7|182086.7|181996.7|182087.7|181997.7|182086.7|181996.7|3
1721058420000|2024-07-15 15:47:00|182086|181996|182084.2|181994.2|182086.2|181996.2|182083.4|181993.4|10
1721058430000|2024-07-15 15:47:10|182086.6|181996.6|182083.2|181993.2|182086.6|181996.6|182083|181993|6
1721058440000|2024-07-15 15:47:20|182082.4|181992.4|182084.4|181994.4|182084.4|181994.4|182081.8|181991.8|6
1721058450000|2024-07-15 15:47:30|182084.2|181994.2|182083.4|181993.4|182085.3|181995.3|182082.9|181992.9|7
1721058460000|2024-07-15 15:47:40|182083.8|181993.8|182083.2|181993.2|182083.9|181993.9|182083|181993|6
1721058470000|2024-07-15 15:47:50|182083.1|181993.1|182085.7|181995.7|182086.2|181996.2|182083.1|181993.1|11
1721058480000|2024-07-15 15:48:00|182083.5|181993.5|182083|181993|182084.4|181994.4|182082.8|181992.8|15
1721058490000|2024-07-15 15:48:10|182083.1|181993.1|182083.4|181993.4|182083.4|181993.4|182083.1|181993.1|3
1721058500000|2024-07-15 15:48:20|182083.6|181993.6|182081.8|181991.8|182083.6|181993.6|182081.7|181991.7|4
1721058510000|2024-07-15 15:48:30|182081.3|181991.3|182074.4|181984.4|182081.3|181991.3|182073.6|181983.6|16
1721058520000|2024-07-15 15:48:40|182073.3|181983.3|182063.8|181973.8|182074.3|181984.3|182063.6|181973.6|20
1721058530000|2024-07-15 15:48:50|182062.8|181972.8|182065.4|181975.4|182067.8|181977.8|182062.8|181972.8|12
1721058540000|2024-07-15 15:49:00|182065.2|181975.2|182066.3|181976.3|182066.7|181976.7|182065.1|181975.1|7
1721058550000|2024-07-15 15:49:10|182066.5|181976.5|182066.3|181976.3|182068.5|181978.5|182065.3|181975.3|12
1721058560000|2024-07-15 15:49:20|182067|181977|182066|181976|182067|181977|182066|181976|4
1721058570000|2024-07-15 15:49:30|182066.8|181976.8|182068.2|181978.2|182068.2|181978.2|182066.3|181976.3|11
1721058580000|2024-07-15 15:49:40|182068.7|181978.7|182029.7|181939.7|182071.2|181981.2|182000.8|181910.8|20
1721058590000|2024-07-15 15:49:50|182031.6|181941.6|182038.3|181948.3|182038.8|181948.8|182031.5|181941.5|18
1721058600000|2024-07-15 15:50:00|182036.5|181946.5|182033.4|181943.4|182037.2|181947.2|182030.7|181940.7|18
1721058610000|2024-07-15 15:50:10|182033.5|181943.5|182028.4|181938.4|182033.8|181943.8|182028.4|181938.4|13
1721058620000|2024-07-15 15:50:20|182026.8|181936.8|182027.4|181937.4|182027.4|181937.4|181980.9|181890.9|16
1721058630000|2024-07-15 15:50:30|182026.3|181936.3|182031.1|181941.1|182034.5|181944.5|182026.3|181936.3|16
1721058640000|2024-07-15 15:50:40|182030.4|181940.4|182023.5|181933.5|182030.4|181940.4|182023.5|181933.5|13
1721058650000|2024-07-15 15:50:50|182022.1|181932.1|182021.6|181931.6|182023|181933|182021.4|181931.4|4
1721058660000|2024-07-15 15:51:00|182020|181930|182019.8|181929.8|182020|181930|182019.8|181929.8|2
1721058670000|2024-07-15 15:51:10|182020.4|181930.4|182035.5|181945.5|182035.5|181945.5|182020.2|181930.2|21
1721058680000|2024-07-15 15:51:20|182036.7|181946.7|182033.5|181943.5|182036.7|181946.7|182029.7|181939.7|11
1721058690000|2024-07-15 15:51:30|182031.6|181941.6|182033.7|181943.7|182034.1|181944.1|182031.6|181941.6|7
1721058700000|2024-07-15 15:51:40|182032.9|181942.9|182028.6|181938.6|182033.1|181943.1|182028.6|181938.6|15
1721058710000|2024-07-15 15:51:50|182026.7|181936.7|182022.1|181932.1|182027.2|181937.2|182022.1|181932.1|11
1721058720000|2024-07-15 15:52:00|182022.4|181932.4|182051.4|181961.4|182051.6|181961.6|182020.6|181930.6|18
1721058730000|2024-07-15 15:52:10|182053.2|181963.2|182048.6|181958.6|182053.2|181963.2|182048.4|181958.4|19
1721058740000|2024-07-15 15:52:20|182048.5|181958.5|182047.6|181957.6|182051.1|181961.1|182047.6|181957.6|14
1721058750000|2024-07-15 15:52:30|182047.8|181957.8|182045.1|181955.1|182049.5|181959.5|182045.1|181955.1|13
1721058760000|2024-07-15 15:52:40|182044.9|181954.9|182049.8|181959.8|182053|181963|182044.9|181954.9|14
1721058770000|2024-07-15 15:52:50|182050.2|181960.2|182050.1|181960.1|182050.7|181960.7|182050.1|181960.1|7
1721058780000|2024-07-15 15:53:00|182050.3|181960.3|182049.4|181959.4|182053.3|181963.3|182049.4|181959.4|15
1721058790000|2024-07-15 15:53:10|182050.1|181960.1|182042.7|181952.7|182050.1|181960.1|182041.2|181951.2|17
1721058800000|2024-07-15 15:53:20|182042.6|181952.6|182039.4|181949.4|182042.6|181952.6|182038.3|181948.3|15
1721058810000|2024-07-15 15:53:30|182039.5|181949.5|182039.9|181949.9|182047.3|181957.3|182007|181917|26
1721058820000|2024-07-15 15:53:40|182037.4|181947.4|182040.5|181950.5|182040.5|181950.5|182037|181947|12
1721058830000|2024-07-15 15:53:50|182017.6|181927.6|182013.2|181923.2|182017.6|181927.6|182009.4|181919.4|16
1721058840000|2024-07-15 15:54:00|182011.7|181921.7|182014.9|181924.9|182017.3|181927.3|182011.7|181921.7|17
1721058850000|2024-07-15 15:54:10|182017.1|181927.1|182016.9|181926.9|182017.1|181927.1|182016.9|181926.9|2
1721058860000|2024-07-15 15:54:20|182015.9|181925.9|182013.1|181923.1|182015.9|181925.9|182013.1|181923.1|8
1721058870000|2024-07-15 15:54:30|182012.5|181922.5|182012.5|181922.5|182012.5|181922.5|182011.2|181921.2|3
1721058880000|2024-07-15 15:54:40|182011.2|181921.2|182012.9|181922.9|182012.9|181922.9|182011.2|181921.2|8
1721058890000|2024-07-15 15:54:50|182011.6|181921.6|181987.1|181897.1|182011.6|181921.6|181985.5|181895.5|10
1721058900000|2024-07-15 15:55:00|181986.3|181896.3|181976.8|181886.8|181990.7|181900.7|181972.7|181882.7|10
1721058910000|2024-07-15 15:55:10|181976.1|181886.1|181972.8|181882.8|181976.8|181886.8|181972.4|181882.4|11
1721058920000|2024-07-15 15:55:20|181972.2|181882.2|181968.5|181878.5|181972.5|181882.5|181968.5|181878.5|8
1721058930000|2024-07-15 15:55:30|181967.1|181877.1|181966.1|181876.1|181969.8|181879.8|181966.1|181876.1|13
1721058940000|2024-07-15 15:55:40|181966.6|181876.6|181965.9|181875.9|181966.6|181876.6|181965.8|181875.8|6
1721058950000|2024-07-15 15:55:50|181966.2|181876.2|181972.1|181882.1|181972.6|181882.6|181966.2|181876.2|16
1721058960000|2024-07-15 15:56:00|181972.9|181882.9|181933.7|181843.7|181974.3|181884.3|181933.7|181843.7|13
1721058970000|2024-07-15 15:56:10|181933.3|181843.3|181882.6|181792.6|181933.3|181843.3|181882.6|181792.6|14
1721058980000|2024-07-15 15:56:20|181885.8|181795.8|181885.5|181795.5|181885.9|181795.9|181885.5|181795.5|3
1721059000000|2024-07-15 15:56:40|181883.6|181793.6|181883.7|181793.7|181883.7|181793.7|181875.6|181785.6|6
1721059010000|2024-07-15 15:56:50|181882.8|181792.8|181884.9|181794.9|181884.9|181794.9|181882.8|181792.8|3
1721059020000|2024-07-15 15:57:00|181885.8|181795.8|181886.1|181796.1|181887.2|181797.2|181885.8|181795.8|4
1721059030000|2024-07-15 15:57:10|181881.4|181791.4|181887|181797|181891.2|181801.2|181881.4|181791.4|3
1721059040000|2024-07-15 15:57:20|181907.8|181817.8|181905|181815|181907.8|181817.8|181904.1|181814.1|6
1721059050000|2024-07-15 15:57:30|181903.8|181813.8|181890.6|181800.6|181903.8|181813.8|181890.6|181800.6|4
1721059060000|2024-07-15 15:57:40|181889.1|181799.1|181889.2|181799.2|181889.2|181799.2|181889.1|181799.1|2
1721059070000|2024-07-15 15:57:50|181890.4|181800.4|181890.4|181800.4|181890.4|181800.4|181890.4|181800.4|1
1721059080000|2024-07-15 15:58:00|181895|181805|181891.6|181801.6|181895|181805|181891.6|181801.6|3
1721059090000|2024-07-15 15:58:10|181891.2|181801.2|181895.3|181805.3|181895.3|181805.3|181891.2|181801.2|2
1721059100000|2024-07-15 15:58:20|181895.7|181805.7|181896.3|181806.3|181896.3|181806.3|181895.7|181805.7|2
1721059110000|2024-07-15 15:58:30|181897.2|181807.2|181897.2|181807.2|181897.2|181807.2|181897.2|181807.2|1
1721059120000|2024-07-15 15:58:40|181897.6|181807.6|181909.5|181819.5|181932.1|181842.1|181897.6|181807.6|12
1721059130000|2024-07-15 15:58:50|181905.5|181815.5|181981.8|181851.8|181982|181863.4|181905.5|181815.5|27
1721059140000|2024-07-15 15:59:00|181975|181845|181948.1|181858.1|181979.1|181868.6|181942.9|181844.9|17
1721059150000|2024-07-15 15:59:10|181948.5|181858.5|181957.6|181867.6|181958|181868|181948.1|181858.1|15
1721059160000|2024-07-15 15:59:20|181954|181864|181950.9|181860.9|181957.3|181867.3|181950.9|181860.9|6
1721059170000|2024-07-15 15:59:30|181953.6|181863.6|181952.2|181862.2|181956.8|181866.8|181950.4|181860.4|8
1721059180000|2024-07-15 15:59:40|181950|181860|181952.7|181862.7|181956.4|181866.4|181950|181860|5
1721059190000|2024-07-15 15:59:50|181975.8|181845.8|181973.7|181843.7|181977.3|181847.3|181973.3|181843.3|21
1721059200000|2024-07-15 16:00:00|181972.4|181842.4|181968.2|181838.2|181972.4|181842.4|181964.3|181834.3|33
1721059210000|2024-07-15 16:00:10|181968.1|181838.1|181973.7|181843.7|181979.5|181849.5|181968|181838|23
1721059220000|2024-07-15 16:00:20|181972|181842|181975.1|181845.1|181975.1|181845.1|181970.2|181840.2|11
1721059230000|2024-07-15 16:00:30|181976.7|181846.7|181980.5|181850.5|181980.7|181850.7|181975.4|181845.4|12
1721059240000|2024-07-15 16:00:40|181982.8|181852.8|181974.3|181844.3|181985.2|181855.2|181970.7|181840.7|26
1721059250000|2024-07-15 16:00:50|181974.6|181844.6|181979.5|181849.5|181979.8|181849.8|181974.6|181844.6|10
1721059260000|2024-07-15 16:01:00|181979.7|181849.7|181970.1|181840.1|181979.7|181849.7|181970.1|181840.1|5
1721059270000|2024-07-15 16:01:10|181970.6|181840.6|181974.2|181844.2|181974.2|181844.2|181970.6|181840.6|2
1721059280000|2024-07-15 16:01:20|181975.9|181845.9|181971.1|181841.1|181975.9|181845.9|181965|181835|10
1721059290000|2024-07-15 16:01:30|181973.1|181843.1|181975.3|181845.3|181975.3|181845.3|181973.1|181843.1|2
1721059300000|2024-07-15 16:01:40|181975.4|181845.4|181971.8|181841.8|181975.4|181845.4|181969.5|181839.5|7
1721059310000|2024-07-15 16:01:50|181971.9|181841.9|181971.3|181841.3|181977.1|181847.1|181971.3|181841.3|13
1721059320000|2024-07-15 16:02:00|181973.3|181843.3|181975.4|181845.4|181979.6|181849.6|181973.1|181843.1|13
1721059330000|2024-07-15 16:02:10|181975.3|181845.3|181972.7|181842.7|181979.5|181849.5|181968.7|181838.7|13
1721059340000|2024-07-15 16:02:20|181971.1|181841.1|181975.5|181845.5|181975.5|181845.5|181971.1|181841.1|11
1721059350000|2024-07-15 16:02:30|181978.3|181848.3|181992.6|181862.6|181992.7|181862.7|181975.6|181845.6|8
1721059360000|2024-07-15 16:02:40|181987.7|181857.7|181992.8|181862.8|181993.1|181863.1|181979.7|181849.7|11
1721059370000|2024-07-15 16:02:50|181993.1|181863.1|181993.2|181863.2|181993.2|181863.2|181993.1|181863.1|2
1721059380000|2024-07-15 16:03:00|181992|181862|181987|181857|181992.2|181862.2|181984.9|181854.9|7
1721059390000|2024-07-15 16:03:10|181990.2|181860.2|181990.2|181860.2|181990.2|181860.2|181990.2|181860.2|1
1721059400000|2024-07-15 16:03:20|181995.4|181865.4|181995.4|181865.4|181995.4|181865.4|181995.4|181865.4|1
1721059410000|2024-07-15 16:03:30|181996.3|181866.3|181984.6|181854.6|181996.9|181866.9|181982.4|181852.4|6
1721059420000|2024-07-15 16:03:40|181992.2|181862.2|181988.4|181858.4|181992.4|181862.4|181988.4|181858.4|3
1721059430000|2024-07-15 16:03:50|181988.1|181858.1|181988.1|181858.1|181988.1|181858.1|181988.1|181858.1|1
1721059440000|2024-07-15 16:04:00|181982.7|181852.7|181996.5|181866.5|181996.5|181866.5|181982.4|181852.4|9
1721059450000|2024-07-15 16:04:10|181992.4|181862.4|181992.4|181862.4|181992.4|181862.4|181992.4|181862.4|1
1721059460000|2024-07-15 16:04:20|181997.2|181867.2|181993.1|181863.1|181997.2|181867.2|181985.2|181855.2|4
1721059470000|2024-07-15 16:04:30|181992.9|181862.9|181989.7|181859.7|181993.5|181863.5|181989.7|181859.7|3
1721059480000|2024-07-15 16:04:40|181989.9|181859.9|181986.8|181856.8|181989.9|181859.9|181986.8|181856.8|3
1721059490000|2024-07-15 16:04:50|181989.8|181859.8|181987.4|181857.4|181990.1|181860.1|181987.1|181857.1|4
1721059500000|2024-07-15 16:05:00|181990.3|181860.3|181988.6|181858.6|181991.8|181861.8|181982.1|181852.1|19
1721059510000|2024-07-15 16:05:10|181986.4|181856.4|182038.6|181948.6|182044.6|181954.6|181986.4|181856.4|17
1721059520000|2024-07-15 16:05:20|182038.9|181948.9|182074.6|181944.6|182078.6|181953.9|182038.9|181931.1|25
1721059530000|2024-07-15 16:05:30|182074.4|181944.4|182106.2|181976.2|182106.2|181976.2|182064.9|181934.9|22
1721059540000|2024-07-15 16:05:40|182103.9|181973.9|182108.2|181978.2|182112.2|181982.2|182102.1|181972.1|18
1721059550000|2024-07-15 16:05:50|182112.6|181982.6|182100.8|181970.8|182112.6|181982.6|182100.1|181970.1|20
1721059560000|2024-07-15 16:06:00|182101.8|181971.8|182093.6|181963.6|182101.8|181971.8|182091|181961|23
1721059570000|2024-07-15 16:06:10|182093.9|181963.9|182085.9|181995.9|182107.2|181995.9|182085.9|181963.9|16
1721059580000|2024-07-15 16:06:20|182085.3|181995.3|182085.9|181995.9|182087.8|181997.8|182082.8|181992.8|19
1721059590000|2024-07-15 16:06:30|182083.6|181993.6|182085.4|181995.4|182088|181998|182083.4|181993.4|13
1721059600000|2024-07-15 16:06:40|182085|181995|182078.1|181988.1|182085.3|181995.3|182077.6|181987.6|24
1721059610000|2024-07-15 16:06:50|182080|181990|182071.4|181981.4|182082.5|181992.5|182071.4|181981.4|17
1721059620000|2024-07-15 16:07:00|182086.6|181956.6|182097.9|181967.9|182097.9|181967.9|182086.1|181956.1|22
1721059630000|2024-07-15 16:07:10|182098.4|181968.4|182106.7|181976.7|182109.6|181979.6|182098.4|181968.4|16
1721059640000|2024-07-15 16:07:20|182104.9|181974.9|182105.3|181975.3|182111.7|181981.7|182104.9|181974.9|17
1721059650000|2024-07-15 16:07:30|182105|181975|182087.8|181957.8|182105|181993.2|182082.7|181957.8|18
1721059660000|2024-07-15 16:07:40|182086.7|181956.7|182087|181957|182088.3|181958.3|182086.5|181956.5|8
1721059670000|2024-07-15 16:07:50|182086.9|181956.9|182073.4|181983.4|182090.6|181983.4|182070.9|181956.9|20
1721059680000|2024-07-15 16:08:00|182069.4|181979.4|182065.8|181975.8|182070.2|181980.2|182065.7|181975.7|10
1721059690000|2024-07-15 16:08:10|182066|181976|182069.3|181979.3|182069.8|181979.8|182066|181976|16
1721059700000|2024-07-15 16:08:20|182069.1|181979.1|182069.6|181979.6|182072.9|181982.9|182067.7|181977.7|14
1721059710000|2024-07-15 16:08:30|182069.7|181979.7|182078.2|181988.2|182079.2|181989.2|182069.7|181979.7|14
1721059720000|2024-07-15 16:08:40|182078.1|181988.1|182080.7|181990.7|182080.8|181990.8|182077.9|181987.9|6
1721059730000|2024-07-15 16:08:50|182081.6|181991.6|182085.2|181995.2|182085.2|181995.2|182081.1|181991.1|18
1721059740000|2024-07-15 16:09:00|182084.6|181994.6|182080.6|181990.6|182086.2|181996.2|182077.5|181987.5|23
1721059750000|2024-07-15 16:09:10|182080.7|181990.7|182075.5|181985.5|182080.7|181990.7|182075.3|181985.3|13
1721059760000|2024-07-15 16:09:20|182075.2|181985.2|182075|181985|182075.2|181985.2|182075|181985|3
1721059770000|2024-07-15 16:09:30|182074.2|181984.2|182071.8|181981.8|182074.2|181984.2|182068.6|181978.6|13
1721059780000|2024-07-15 16:09:40|182071.7|181981.7|182057.9|181967.9|182071.7|181981.7|182056.1|181966.1|18
1721059790000|2024-07-15 16:09:50|182057.5|181967.5|182066.8|181976.8|182067.4|181977.4|182052.3|181962.3|24
1721059800000|2024-07-15 16:10:00|182065.6|181975.6|182032.2|181942.2|182065.6|181975.6|182031|181941|19
1721059810000|2024-07-15 16:10:10|182031.4|181941.4|182036.9|181946.9|182037|181947|182031.4|181941.4|20
1721059820000|2024-07-15 16:10:20|182037.1|181947.1|182046.9|181956.9|182046.9|181956.9|182035.2|181945.2|6
1721059830000|2024-07-15 16:10:30|182044.9|181954.9|182042.7|181952.7|182044.9|181954.9|182040.6|181950.6|18
1721059840000|2024-07-15 16:10:40|182043.3|181953.3|182047.6|181957.6|182047.6|181957.6|182041.4|181951.4|21
1721059850000|2024-07-15 16:10:50|182045.2|181955.2|182026.1|181936.1|182047.6|181957.6|182024.1|181934.1|19
1721059860000|2024-07-15 16:11:00|182027.7|181937.7|182025.8|181935.8|182027.7|181937.7|182018|181928|13
1721059870000|2024-07-15 16:11:10|182024.8|181934.8|182025.2|181935.2|182028.9|181938.9|182022.9|181932.9|14
1721059880000|2024-07-15 16:11:20|182025.7|181935.7|182030.2|181940.2|182031.5|181941.5|182025.7|181935.7|10
1721059890000|2024-07-15 16:11:30|182030.3|181940.3|182034.4|181944.4|182036.2|181946.2|182029.5|181939.5|15
1721059900000|2024-07-15 16:11:40|182034.6|181944.6|182033.3|181943.3|182035.4|181945.4|182033.2|181943.2|11
1721059910000|2024-07-15 16:11:50|182029.3|181939.3|182032.2|181942.2|182032.9|181942.9|182029|181939|9
1721059920000|2024-07-15 16:12:00|182031.3|181941.3|182032.3|181942.3|182040.4|181950.4|182025.1|181935.1|25
1721059930000|2024-07-15 16:12:10|182033.3|181943.3|182032.4|181942.4|182033.3|181943.3|182028.5|181938.5|15
1721059940000|2024-07-15 16:12:20|182032.3|181942.3|182031.7|181941.7|182033.4|181943.4|182030.8|181940.8|9
1721059950000|2024-07-15 16:12:30|182034.5|181944.5|182035.8|181945.8|182035.8|181945.8|182034.5|181944.5|2
1721059960000|2024-07-15 16:12:40|182036|181946|182032.8|181942.8|182038.7|181948.7|182032.8|181942.8|19
1721059970000|2024-07-15 16:12:50|182033.7|181943.7|182029.7|181939.7|182033.7|181943.7|182029.6|181939.6|11
1721059980000|2024-07-15 16:13:00|182028.3|181938.3|182021.6|181931.6|182028.4|181938.4|182020.8|181930.8|19
1721059990000|2024-07-15 16:13:10|182022|181932|182032.5|181942.5|182033.3|181943.3|182020.6|181930.6|17
1721060000000|2024-07-15 16:13:20|182032.8|181942.8|182031.1|181941.1|182033.7|181943.7|182030.8|181940.8|12
1721060010000|2024-07-15 16:13:30|182031.2|181941.2|182031.7|181941.7|182032.6|181942.6|182030.4|181940.4|9
1721060020000|2024-07-15 16:13:40|182032.2|181942.2|182036.1|181946.1|182036.5|181946.5|182032.2|181942.2|13
1721060030000|2024-07-15 16:13:50|182038.9|181948.9|182032.4|181942.4|182039.8|181949.8|182032.4|181942.4|15
1721060040000|2024-07-15 16:14:00|182032.7|181942.7|182036|181946|182037.2|181947.2|182032.7|181942.7|10
1721060050000|2024-07-15 16:14:10|182035.7|181945.7|182031.2|181941.2|182036.4|181946.4|182030.9|181940.9|11
1721060060000|2024-07-15 16:14:20|182031|181941|182030.7|181940.7|182031|181941|182029.9|181939.9|6
1721060070000|2024-07-15 16:14:30|182030.9|181940.9|182030.5|181940.5|182031.7|181941.7|182030.5|181940.5|6
1721060080000|2024-07-15 16:14:40|182031.4|181941.4|182032.1|181942.1|182033.3|181943.3|182030.1|181940.1|10
1721060090000|2024-07-15 16:14:50|182032.5|181942.5|182030.6|181940.6|182032.6|181942.6|182030.6|181940.6|4
1721060100000|2024-07-15 16:15:00|182030.9|181940.9|182029.8|181939.8|182032.7|181942.7|182029.6|181939.6|9
1721060110000|2024-07-15 16:15:10|182031.8|181941.8|182035.7|181945.7|182035.9|181945.9|182031.8|181941.8|9
1721060120000|2024-07-15 16:15:20|182036.7|181946.7|182034.8|181944.8|182038.8|181948.8|182034.8|181944.8|7
1721060130000|2024-07-15 16:15:30|182034.7|181944.7|182041.6|181951.6|182041.6|181951.6|182033.5|181943.5|8
1721060140000|2024-07-15 16:15:40|182040.5|181950.5|182033.2|181943.2|182040.5|181950.5|182033.2|181943.2|12
1721060150000|2024-07-15 16:15:50|182034.2|181944.2|182032.8|181942.8|182035.7|181945.7|182032.4|181942.4|8
1721060160000|2024-07-15 16:16:00|182032.9|181942.9|182034.6|181944.6|182034.6|181944.6|182030.7|181940.7|9
1721060170000|2024-07-15 16:16:10|182035.5|181945.5|182033.5|181943.5|182035.5|181945.5|182033.5|181943.5|6
1721060180000|2024-07-15 16:16:20|182033.4|181943.4|182033.2|181943.2|182033.4|181943.4|182033.2|181943.2|3
1721060190000|2024-07-15 16:16:30|182032.1|181942.1|182028.5|181938.5|182032.6|181942.6|182028.4|181938.4|15
1721060200000|2024-07-15 16:16:40|182028.8|181938.8|182028.2|181938.2|182030.5|181940.5|182027.8|181937.8|13
1721060210000|2024-07-15 16:16:50|182027.8|181937.8|182022.8|181932.8|182027.9|181937.9|182022.7|181932.7|11
1721060220000|2024-07-15 16:17:00|182023.1|181933.1|182018.6|181928.6|182024.4|181934.4|182018.2|181928.2|14
1721060230000|2024-07-15 16:17:10|182017.9|181927.9|182015.9|181925.9|182019.9|181929.9|182015.4|181925.4|7
1721060240000|2024-07-15 16:17:20|182015.4|181925.4|182016|181926|182016|181926|182015.4|181925.4|2
1721060250000|2024-07-15 16:17:30|182017.1|181927.1|182028.7|181938.7|182028.7|181938.7|182017.1|181927.1|11
1721060260000|2024-07-15 16:17:40|182029.8|181939.8|182028|181938|182030.2|181940.2|182028|181938|10
1721060270000|2024-07-15 16:17:50|182027.9|181937.9|182027.4|181937.4|182027.9|181937.9|182026.4|181936.4|4
1721060280000|2024-07-15 16:18:00|182027.5|181937.5|182029.2|181939.2|182029.2|181939.2|182027.5|181937.5|3
1721060290000|2024-07-15 16:18:10|182029.9|181939.9|182031.2|181941.2|182036.3|181946.3|182029.9|181939.9|16
1721060300000|2024-07-15 16:18:20|182030.1|181940.1|182032.7|181942.7|182036.5|181946.5|182030.1|181940.1|15
1721060310000|2024-07-15 16:18:30|182028.7|181938.7|182027.9|181937.9|182030|181940|182027.7|181937.7|7
1721060320000|2024-07-15 16:18:40|182031.9|181941.9|182033.1|181943.1|182034.9|181944.9|182030.6|181940.6|10
1721060330000|2024-07-15 16:18:50|182035.9|181945.9|182032.3|181942.3|182035.9|181945.9|182029.5|181939.5|12
1721060340000|2024-07-15 16:19:00|182034.2|181944.2|182031.5|181941.5|182035.6|181945.6|182030.5|181940.5|7
1721060350000|2024-07-15 16:19:10|182032.4|181942.4|182033.3|181943.3|182033.3|181943.3|182032.4|181942.4|2
1721060360000|2024-07-15 16:19:20|182032.4|181942.4|182039.5|181949.5|182039.5|181949.5|182030.4|181940.4|10
1721060370000|2024-07-15 16:19:30|182040.7|181950.7|182048.8|181958.8|182048.8|181958.8|182040.7|181950.7|7
1721060380000|2024-07-15 16:19:40|182047.6|181957.6|182144|182014|182145.8|182020.2|182045.9|181955.9|17
1721060390000|2024-07-15 16:19:50|182143.1|182013.1|182153.4|182023.4|182160.3|182030.3|182143.1|182013.1|17
1721060400000|2024-07-15 16:20:00|182153.3|182023.3|182148.6|182018.6|182156.9|182026.9|182144.7|182014.7|23
1721060410000|2024-07-15 16:20:10|182148.8|182018.8|182140.7|182010.7|182151.9|182021.9|182139.7|182009.7|23
1721060420000|2024-07-15 16:20:20|182140.5|182010.5|182143.2|182013.2|182143.5|182013.5|182140.5|182010.5|12
1721060430000|2024-07-15 16:20:30|182143.7|182013.7|182136.5|182006.5|182152.1|182022.1|182136.5|182006.5|22
1721060440000|2024-07-15 16:20:40|182133.8|182003.8|182129|181999|182138|182008|182129|181999|23
1721060450000|2024-07-15 16:20:50|182128|181998|182102.6|182012.6|182128|182012.6|182100.8|181993.3|9
1721060460000|2024-07-15 16:21:00|182102.4|182012.4|182102.5|182012.5|182106.6|182016.6|182102.4|182012.4|16
1721060470000|2024-07-15 16:21:10|182100.6|182010.6|182100.8|182010.8|182105.9|182015.9|182100.6|182010.6|10
1721060480000|2024-07-15 16:21:20|182101.6|182011.6|182102.1|182012.1|182106.9|182016.9|182101.6|182011.6|14
1721060490000|2024-07-15 16:21:30|182103.5|182013.5|182107.4|182017.4|182107.4|182017.4|182103.5|182013.5|7
1721060500000|2024-07-15 16:21:40|182106.1|182016.1|182108.4|182018.4|182108.8|182018.8|182106.1|182016.1|6
1721060510000|2024-07-15 16:21:50|182108.5|182018.5|182109.6|182019.6|182112.1|182022.1|182108.5|182018.5|12
1721060520000|2024-07-15 16:22:00|182109.5|182019.5|182126.6|182036.6|182128.6|182038.6|182109.5|182019.5|25
1721060530000|2024-07-15 16:22:10|182127.2|182037.2|182132.6|182042.6|182133|182043|182126.6|182036.6|13
1721060540000|2024-07-15 16:22:20|182131.5|182041.5|182117.1|182027.1|182131.5|182041.5|182117.1|182027.1|19
1721060550000|2024-07-15 16:22:30|182115.5|182025.5|182109.4|182019.4|182115.8|182025.8|182109.4|182019.4|11
1721060560000|2024-07-15 16:22:40|182108.6|182018.6|182110.9|182020.9|182112.8|182022.8|182108.6|182018.6|13
1721060570000|2024-07-15 16:22:50|182111|182021|182110.8|182020.8|182113.3|182023.3|182107.7|182017.7|15
1721060580000|2024-07-15 16:23:00|182110.9|182020.9|182107.8|182017.8|182112.2|182022.2|182107.5|182017.5|16
1721060590000|2024-07-15 16:23:10|182109.6|182019.6|182112.9|182022.9|182112.9|182022.9|182109.6|182019.6|4
1721060600000|2024-07-15 16:23:20|182113.3|182023.3|182112.5|182022.5|182114.1|182024.1|182112.2|182022.2|12
1721060610000|2024-07-15 16:23:30|182106.4|182016.4|182130.4|182000.4|182139.7|182020.6|182106.4|182000.3|24
1721060620000|2024-07-15 16:23:40|182130.5|182000.5|182129.4|181999.4|182132.5|182002.5|182129.1|181999.1|7
1721060630000|2024-07-15 16:23:50|182131.3|182001.3|182130.2|182000.2|182131.3|182001.3|182128.8|181998.8|8
1721060640000|2024-07-15 16:24:00|182129.7|181999.7|182105.8|182015.8|182129.7|182018.7|182105.8|181995.6|17
1721060650000|2024-07-15 16:24:10|182108.8|182018.8|182103.9|182013.9|182108.9|182018.9|182103|182013|8
1721060660000|2024-07-15 16:24:20|182104.5|182014.5|182105.1|182015.1|182110.7|182020.7|182102.9|182012.9|17
1721060670000|2024-07-15 16:24:30|182104.2|182014.2|182105.4|182015.4|182105.4|182015.4|182099.8|182009.8|8
1721060680000|2024-07-15 16:24:40|182105.3|182015.3|182102.3|182012.3|182107|182017|182102.3|182012.3|12
1721060690000|2024-07-15 16:24:50|182102.5|182012.5|182100.9|182010.9|182110.3|182020.3|182100.4|182010.4|13
1721060700000|2024-07-15 16:25:00|182101|182011|182107.9|182017.9|182110.5|182020.5|182101|182011|19
1721060710000|2024-07-15 16:25:10|182108.2|182018.2|182102.1|182012.1|182109.4|182019.4|182102.1|182012.1|16
1721060720000|2024-07-15 16:25:20|182102.5|182012.5|182102.8|182012.8|182103.2|182013.2|182102.5|182012.5|6
1721060730000|2024-07-15 16:25:30|182103.3|182013.3|182107.6|182017.6|182108|182018|182103.3|182013.3|14
1721060740000|2024-07-15 16:25:40|182105.5|182015.5|182108.5|182018.5|182108.5|182018.5|182104.5|182014.5|7
1721060750000|2024-07-15 16:25:50|182106.5|182016.5|182102.7|182012.7|182108.6|182018.6|182100.6|182010.6|7
1721060760000|2024-07-15 16:26:00|182103.8|182013.8|182107.8|182017.8|182109.4|182019.4|182103.8|182013.8|8
1721060770000|2024-07-15 16:26:10|182109.8|182019.8|182111|182021|182111|182021|182108.6|182018.6|8
1721060780000|2024-07-15 16:26:20|182110.6|182020.6|182104.6|182014.6|182110.7|182020.7|182104.6|182014.6|8
1721060790000|2024-07-15 16:26:30|182104.7|182014.7|182106.6|182016.6|182106.7|182016.7|182104.7|182014.7|4
1721060800000|2024-07-15 16:26:40|182106.5|182016.5|182103.2|182013.2|182106.5|182016.5|182103.2|182013.2|7
1721060810000|2024-07-15 16:26:50|182103.5|182013.5|182105|182015|182110.1|182020.1|182101.7|182011.7|17
1721060820000|2024-07-15 16:27:00|182104.6|182014.6|182107.2|182017.2|182112.7|182022.7|182104.6|182014.6|8
1721060830000|2024-07-15 16:27:10|182106.2|182016.2|182092.7|182002.7|182108.2|182018.2|182092.7|182002.7|15
1721060840000|2024-07-15 16:27:20|182092.9|182002.9|182093.8|182003.8|182097.4|182007.4|182092.8|182002.8|8
1721060850000|2024-07-15 16:27:30|182092.5|182002.5|182094|182004|182094.5|182004.5|182091.3|182001.3|9
1721060860000|2024-07-15 16:27:40|182094.1|182004.1|182094.4|182004.4|182094.9|182004.9|182094.1|182004.1|6
1721060870000|2024-07-15 16:27:50|182093.8|182003.8|182099.2|182009.2|182099.4|182009.4|182091.3|182001.3|16
1721060880000|2024-07-15 16:28:00|182096.9|182006.9|182094.5|182004.5|182099.8|182009.8|182094.5|182004.5|14
1721060890000|2024-07-15 16:28:10|182094.4|182004.4|182099.4|182009.4|182100|182010|182093.7|182003.7|12
1721060900000|2024-07-15 16:28:20|182099.5|182009.5|182097.2|182007.2|182099.6|182009.6|182095.9|182005.9|7
1721060910000|2024-07-15 16:28:30|182094.1|182004.1|182101.3|182011.3|182106|182016|182094.1|182004.1|22
1721060920000|2024-07-15 16:28:40|182101.2|182011.2|182095.7|182005.7|182101.2|182011.2|182094|182004|12
1721060930000|2024-07-15 16:28:50|182095.6|182005.6|182091.6|182001.6|182095.6|182005.6|182091.6|182001.6|12
1721060940000|2024-07-15 16:29:00|182092.2|182002.2|182088.6|181998.6|182092.2|182002.2|182087.9|181997.9|10
1721060950000|2024-07-15 16:29:10|182096.9|182006.9|182091.8|182001.8|182098.7|182008.7|182091.8|182001.8|13
1721060970000|2024-07-15 16:29:30|182092|182002|182089.5|181999.5|182094.5|182004.5|182089.5|181999.5|12
1721060980000|2024-07-15 16:29:40|182090.4|182000.4|182094.3|182004.3|182094.3|182004.3|182090.4|182000.4|5
1721060990000|2024-07-15 16:29:50|182093.8|182003.8|182091.6|182001.6|182094.3|182004.3|182091.6|182001.6|7
1721061000000|2024-07-15 16:30:00|182093.1|182003.1|182090.1|182000.1|182093.1|182003.1|182090.1|182000.1|4
1721061010000|2024-07-15 16:30:10|182091.1|182001.1|182091.3|182001.3|182091.3|182001.3|182091.1|182001.1|2
1721061020000|2024-07-15 16:30:20|182092.7|182002.7|182091.1|182001.1|182092.7|182002.7|182091.1|182001.1|6
1721061030000|2024-07-15 16:30:30|182094.6|182004.6|182092.1|182002.1|182095.2|182005.2|182090.5|182000.5|8
1721061040000|2024-07-15 16:30:40|182091.5|182001.5|182091.7|182001.7|182092.1|182002.1|182091.5|182001.5|5
1721061050000|2024-07-15 16:30:50|182092.1|182002.1|182109.5|182019.5|182114|182024|182091.8|182001.8|18
1721061060000|2024-07-15 16:31:00|182109.7|182019.7|182134|182044|182134|182044|182109|182019|16
1721061070000|2024-07-15 16:31:10|182134.1|182044.1|182124.8|182034.8|182134.1|182044.1|182124.8|182034.8|10
1721061080000|2024-07-15 16:31:20|182120.4|182030.4|182101.9|182011.9|182120.4|182030.4|182101.9|182011.9|11
1721061090000|2024-07-15 16:31:30|182101.7|182011.7|182102.1|182012.1|182103.5|182013.5|182100.3|182010.3|10
1721061100000|2024-07-15 16:31:40|182103.3|182013.3|182101.4|182011.4|182106.2|182016.2|182100.8|182010.8|11
1721061110000|2024-07-15 16:31:50|182101.2|182011.2|182101.8|182011.8|182101.8|182011.8|182100.6|182010.6|5
1721061120000|2024-07-15 16:32:00|182101.7|182011.7|182101.5|182011.5|182103.6|182013.6|182099.8|182009.8|11
1721061130000|2024-07-15 16:32:10|182101.8|182011.8|182100.3|182010.3|182101.9|182011.9|182100.1|182010.1|6
1721061140000|2024-07-15 16:32:20|182101.2|182011.2|182097.4|182007.4|182101.3|182011.3|182097.4|182007.4|6
1721061150000|2024-07-15 16:32:30|182097.7|182007.7|182100.4|182010.4|182101.4|182011.4|182097.7|182007.7|7
1721061160000|2024-07-15 16:32:40|182100.5|182010.5|182102.2|182012.2|182102.2|182012.2|182099.3|182009.3|7
1721061170000|2024-07-15 16:32:50|182103.1|182013.1|182104.5|182014.5|182104.8|182014.8|182101.1|182011.1|9
1721061180000|2024-07-15 16:33:00|182103.6|182013.6|182090.1|182000.1|182103.6|182013.6|182089.7|181999.7|13
1721061190000|2024-07-15 16:33:10|182088.8|181998.8|182085.1|181995.1|182088.8|181998.8|182085.1|181995.1|10
1721061200000|2024-07-15 16:33:20|182085.5|181995.5|182085.4|181995.4|182085.5|181995.5|182085.1|181995.1|3
1721061210000|2024-07-15 16:33:30|182083.6|181993.6|182083.8|181993.8|182084.5|181994.5|182083.6|181993.6|4
1721061220000|2024-07-15 16:33:40|182083.3|181993.3|182084.1|181994.1|182084.1|181994.1|182083.3|181993.3|6
1721061240000|2024-07-15 16:34:00|182083.5|181993.5|182084.7|181994.7|182084.7|181994.7|182083.5|181993.5|8
1721061250000|2024-07-15 16:34:10|182085|181995|182093.7|182003.7|182093.8|182003.8|182084.8|181994.8|11
1721061260000|2024-07-15 16:34:20|182093.6|182003.6|182094.1|182004.1|182094.1|182004.1|182093.6|182003.6|5
1721061270000|2024-07-15 16:34:30|182093.3|182003.3|182090.2|182000.2|182093.3|182003.3|182089.9|181999.9|13
1721061280000|2024-07-15 16:34:40|182090.3|182000.3|182089.6|181999.6|182090.4|182000.4|182089.3|181999.3|9
1721061290000|2024-07-15 16:34:50|182088.9|181998.9|182089.6|181999.6|182089.6|181999.6|182088.8|181998.8|4
1721061300000|2024-07-15 16:35:00|182088.9|181998.9|182082.6|181992.6|182088.9|181998.9|182082.4|181992.4|13
1721061310000|2024-07-15 16:35:10|182082.7|181992.7|182080.4|181990.4|182082.7|181992.7|182080|181990|8
1721061320000|2024-07-15 16:35:20|182080.5|181990.5|182083.2|181993.2|182085.8|181995.8|182080.5|181990.5|9
1721061330000|2024-07-15 16:35:30|182083.4|181993.4|182085.7|181995.7|182085.8|181995.8|182083|181993|7
1721061340000|2024-07-15 16:35:40|182086|181996|182085.5|181995.5|182086|181996|182085.4|181995.4|5
1721061350000|2024-07-15 16:35:50|182085.6|181995.6|182085.6|181995.6|182085.6|181995.6|182085.6|181995.6|1
1721061360000|2024-07-15 16:36:00|182086.2|181996.2|182084.9|181994.9|182086.2|181996.2|182084.8|181994.8|3
1721061370000|2024-07-15 16:36:10|182084.8|181994.8|182083.4|181993.4|182084.8|181994.8|182081.8|181991.8|6
1721061380000|2024-07-15 16:36:20|182082.7|181992.7|182083.2|181993.2|182083.2|181993.2|182079.5|181989.5|5
1721061390000|2024-07-15 16:36:30|182083.8|181993.8|182083.8|181993.8|182083.8|181993.8|182083.8|181993.8|1
1721061410000|2024-07-15 16:36:50|182084|181994|182081.6|181991.6|182084.6|181994.6|182081.6|181991.6|10
1721061420000|2024-07-15 16:37:00|182079.7|181989.7|182082.2|181992.2|182082.2|181992.2|182078.8|181988.8|15
1721061430000|2024-07-15 16:37:10|182082.4|181992.4|182082.4|181992.4|182082.4|181992.4|182082.4|181992.4|1
1721061440000|2024-07-15 16:37:20|182082.5|181992.5|182081.7|181991.7|182082.8|181992.8|182081.6|181991.6|12
1721061450000|2024-07-15 16:37:30|182080.9|181990.9|182081.7|181991.7|182081.7|181991.7|182080.1|181990.1|9
1721061460000|2024-07-15 16:37:40|182079.6|181989.6|182078.7|181988.7|182080|181990|182078.7|181988.7|6
1721061470000|2024-07-15 16:37:50|182078.3|181988.3|182077.8|181987.8|182080|181990|182076.8|181986.8|14
1721061480000|2024-07-15 16:38:00|182078|181988|182082.1|181992.1|182086.5|181996.5|182053.9|181963.9|28
1721061490000|2024-07-15 16:38:10|182082.7|181992.7|182084.9|181994.9|182089.9|181999.9|182082.7|181992.7|13
1721061500000|2024-07-15 16:38:20|182084.5|181994.5|182084.9|181994.9|182086|181996|182083|181993|10
1721061510000|2024-07-15 16:38:30|182083|181993|182085.6|181995.6|182085.6|181995.6|182083|181993|7
1721061520000|2024-07-15 16:38:40|182084.4|181994.4|182082.3|181992.3|182086|181996|182082.3|181992.3|6
1721061530000|2024-07-15 16:38:50|182081.7|181991.7|182081.7|181991.7|182082.5|181992.5|182081.7|181991.7|5
1721061540000|2024-07-15 16:39:00|182083.5|181993.5|182089.7|181999.7|182089.7|181999.7|182083.5|181993.5|8
1721061550000|2024-07-15 16:39:10|182089.2|181999.2|182090.4|182000.4|182090.7|182000.7|182089.2|181999.2|5
1721061560000|2024-07-15 16:39:20|182092|182002|182091.6|182001.6|182092|182002|182090.3|182000.3|7
1721061570000|2024-07-15 16:39:30|182093.3|182003.3|182094.6|182004.6|182095.1|182005.1|182093.3|182003.3|4
1721061580000|2024-07-15 16:39:40|182093.7|182003.7|182093.3|182003.3|182094.7|182004.7|182092.2|182002.2|7
1721061590000|2024-07-15 16:39:50|182092.3|182002.3|182093.3|182003.3|182093.3|182003.3|182092.2|182002.2|6
1721061600000|2024-07-15 16:40:00|182093.2|182003.2|182089.9|181999.9|182096|182006|182089.4|181999.4|15
1721061610000|2024-07-15 16:40:10|182089|181999|182094.7|182004.7|182094.7|182004.7|182089|181999|12
1721061620000|2024-07-15 16:40:20|182093.6|182003.6|182093.5|182003.5|182094.6|182004.6|182093.4|182003.4|7
1721061630000|2024-07-15 16:40:30|182095.4|182005.4|182095.7|182005.7|182096.5|182006.5|182095.4|182005.4|6
1721061640000|2024-07-15 16:40:40|182095.8|182005.8|182088.1|181998.1|182097.7|182007.7|182088.1|181998.1|15
1721061650000|2024-07-15 16:40:50|182087.5|181997.5|182088.2|181998.2|182088.2|181998.2|182086.1|181996.1|6
1721061660000|2024-07-15 16:41:00|182087.2|181997.2|182088.6|181998.6|182088.6|181998.6|182087.1|181997.1|5
1721061670000|2024-07-15 16:41:10|182086.6|181996.6|182086.2|181996.2|182086.9|181996.9|182086.1|181996.1|6
1721061680000|2024-07-15 16:41:20|182084.5|181994.5|182091.6|182001.6|182091.6|182001.6|182081.1|181991.1|9
1721061690000|2024-07-15 16:41:30|182093.3|182003.3|182091.7|182001.7|182095.8|182005.8|182090.1|182000.1|14
1721061700000|2024-07-15 16:41:40|182091.6|182001.6|182058.5|181928.5|182099.4|182009.4|182053.5|181923.5|35
1721061710000|2024-07-15 16:41:50|182048.7|181918.7|182056.6|181926.6|182064.4|181939.9|182019.5|181916.7|39
1721061720000|2024-07-15 16:42:00|182058.4|181928.4|181996.7|181866.7|182058.4|181928.4|181943.4|181813.4|38
1721061730000|2024-07-15 16:42:10|181979.5|181849.5|181961.4|181831.4|181979.5|181849.5|181946.9|181816.9|33
1721061740000|2024-07-15 16:42:20|181960.4|181830.4|182047.5|181917.5|182047.5|181917.5|181959.8|181829.8|37
1721061750000|2024-07-15 16:42:30|182050|181920|182063.6|181933.6|182065.3|181935.3|182022.5|181892.5|33
1721061760000|2024-07-15 16:42:40|182063.9|181933.9|182103|181973|182120.5|181990.5|182061.1|181931.1|34
1721061770000|2024-07-15 16:42:50|182104.7|181974.7|182120.9|181990.9|182128.7|181998.7|182102.5|181972.5|35
1721061780000|2024-07-15 16:43:00|182120.7|181990.7|182112.8|181982.8|182143.8|182013.8|182104.2|181974.2|28
1721061790000|2024-07-15 16:43:10|182112.9|181982.9|182111|181981|182123.4|181993.4|182107.1|181977.1|38
1721061800000|2024-07-15 16:43:20|182111.7|181981.7|182104.6|181974.6|182119.3|181989.3|182100|181970|24
1721061810000|2024-07-15 16:43:30|182109.5|181979.5|182094.9|181964.9|182114.3|181984.3|182090.7|181960.7|35
1721061820000|2024-07-15 16:43:40|182093.4|181963.4|182076|181946|182109.9|181979.9|182069.5|181939.5|38
1721061830000|2024-07-15 16:43:50|182102.2|181972.2|182071.5|181941.5|182116|181986|182068.4|181938.4|34
1721061840000|2024-07-15 16:44:00|182071.3|181941.3|182072|181942|182079.1|181949.1|182060.8|181930.8|19
1721061850000|2024-07-15 16:44:10|182072.1|181942.1|182074|181944|182074.4|181944.4|182069.7|181939.7|19
1721061860000|2024-07-15 16:44:20|182071.2|181941.2|182076.8|181946.8|182076.9|181946.9|182071.2|181941.2|12
1721061870000|2024-07-15 16:44:30|182076.6|181946.6|182187.5|182057.5|182187.5|182057.5|182071.4|181941.4|18
1721061880000|2024-07-15 16:44:40|182189.3|182059.3|182194.2|182064.2|182194.6|182064.6|182182.9|182052.9|31
1721061890000|2024-07-15 16:44:50|182192.5|182062.5|182229.6|182099.6|182249.2|182119.2|182187.1|182057.1|25
1721061900000|2024-07-15 16:45:00|182229.4|182099.4|182266.5|182136.5|182270.6|182140.6|182229|182099|28
1721061910000|2024-07-15 16:45:10|182266.2|182136.2|182279|182149|182280.8|182150.8|182258.8|182128.8|38
1721061920000|2024-07-15 16:45:20|182277.8|182147.8|182277.1|182147.1|182280.1|182150.1|182271.5|182141.5|31
1721061930000|2024-07-15 16:45:30|182276.2|182146.2|182280.4|182150.4|182282|182152|182272.4|182142.4|29
1721061940000|2024-07-15 16:45:40|182280.9|182150.9|182318.7|182188.7|182321.2|182191.2|182277.1|182147.1|18
1721061950000|2024-07-15 16:45:50|182320.9|182190.9|182317.9|182187.9|182321.2|182191.2|182307.2|182177.2|18
1721061960000|2024-07-15 16:46:00|182314.3|182184.3|182323.2|182193.2|182323.9|182193.9|182314.3|182184.3|7
1721061970000|2024-07-15 16:46:10|182321.7|182191.7|182326.8|182196.8|182328.7|182198.7|182321.1|182191.1|15
1721061980000|2024-07-15 16:46:20|182326.7|182196.7|182315.9|182185.9|182328|182198|182315.9|182185.9|17
1721061990000|2024-07-15 16:46:30|182313.8|182183.8|182308.4|182178.4|182314.4|182184.4|182308.1|182178.1|6
1721062000000|2024-07-15 16:46:40|182308.5|182178.5|182311.4|182181.4|182315.4|182185.4|182308.3|182178.3|9
1721062010000|2024-07-15 16:46:50|182310.6|182180.6|182301.2|182171.2|182310.6|182180.6|182300.1|182170.1|8
1721062020000|2024-07-15 16:47:00|182299.5|182169.5|182292.5|182162.5|182301.1|182171.1|182292.5|182162.5|14
1721062030000|2024-07-15 16:47:10|182294.7|182164.7|182269.8|182139.8|182294.7|182164.7|182269.8|182139.8|13
1721062040000|2024-07-15 16:47:20|182267.5|182137.5|182208.5|182078.5|182269.8|182139.8|182208.4|182078.4|26
1721062050000|2024-07-15 16:47:30|182208.6|182078.6|182180.9|182050.9|182208.6|182078.6|182162.5|182032.5|20
1721062060000|2024-07-15 16:47:40|182186|182056|182183.2|182053.2|182188.9|182058.9|182177.7|182047.7|27
1721062070000|2024-07-15 16:47:50|182181.5|182051.5|182189.8|182059.8|182191.4|182061.4|182172.5|182042.5|21
1721062080000|2024-07-15 16:48:00|182191.2|182061.2|182191.9|182061.9|182192.3|182062.3|182181.9|182051.9|26
1721062090000|2024-07-15 16:48:10|182194|182064|182184.6|182054.6|182194|182064|182181.3|182051.3|24
1721062100000|2024-07-15 16:48:20|182181.2|182051.2|182176.5|182046.5|182182.8|182052.8|182173.8|182043.8|15
1721062110000|2024-07-15 16:48:30|182172.9|182042.9|182186|182056|182186|182056|182170.1|182040.1|20
1721062120000|2024-07-15 16:48:40|182187.2|182057.2|182178.5|182048.5|182187.2|182057.2|182173.5|182043.5|28
1721062130000|2024-07-15 16:48:50|182177.8|182047.8|182183.9|182053.9|182190.1|182060.1|182177.8|182047.8|17
1721062140000|2024-07-15 16:49:00|182185|182055|182182.8|182052.8|182185|182055|182179.3|182049.3|21
1721062150000|2024-07-15 16:49:10|182182.9|182052.9|182185.7|182055.7|182191|182061|182180.2|182050.2|15
1721062160000|2024-07-15 16:49:20|182184.9|182054.9|182189.6|182059.6|182193.9|182063.9|182183.3|182053.3|17
1721062170000|2024-07-15 16:49:30|182196|182066|182193.4|182063.4|182197.7|182067.7|182190.9|182060.9|18
1721062180000|2024-07-15 16:49:40|182191.3|182061.3|182190.5|182060.5|182194.9|182064.9|182189.4|182059.4|24
1721062190000|2024-07-15 16:49:50|182190.9|182060.9|182193.1|182063.1|182193.1|182063.1|182190.7|182060.7|13
1721062200000|2024-07-15 16:50:00|182199.2|182069.2|182255.9|182125.9|182265.5|182135.5|182199.2|182069.2|26
1721062210000|2024-07-15 16:50:10|182255.7|182125.7|182270.4|182140.4|182270.4|182140.4|182255.7|182125.7|23
1721062220000|2024-07-15 16:50:20|182268.6|182138.6|182269.1|182139.1|182269.9|182139.9|182267.8|182137.8|12
1721062230000|2024-07-15 16:50:30|182269|182139|182266.4|182136.4|182273.5|182143.5|182260.7|182130.7|23
1721062240000|2024-07-15 16:50:40|182267.2|182137.2|182275.9|182145.9|182283.6|182153.6|182263.6|182133.6|23
1721062250000|2024-07-15 16:50:50|182275.3|182145.3|182267.4|182137.4|182276|182146|182267.4|182137.4|13
1721062260000|2024-07-15 16:51:00|182261.9|182131.9|182257.7|182127.7|182261.9|182131.9|182251.5|182121.5|15
1721062270000|2024-07-15 16:51:10|182257.6|182127.6|182250.6|182120.6|182258.3|182128.3|182249.3|182119.3|21
1721062280000|2024-07-15 16:51:20|182259.4|182129.4|182248.9|182118.9|182264.4|182134.4|182248.3|182118.3|25
1721062290000|2024-07-15 16:51:30|182248.8|182118.8|182249.7|182119.7|182254.4|182124.4|182237.5|182107.5|16
1721062300000|2024-07-15 16:51:40|182249.9|182119.9|182252.4|182122.4|182254.7|182124.7|182245.9|182115.9|19
1721062310000|2024-07-15 16:51:50|182258.3|182128.3|182265.5|182135.5|182268.5|182138.5|182254.4|182124.4|25
1721062320000|2024-07-15 16:52:00|182262.5|182132.5|182265.5|182135.5|182271.9|182141.9|182255|182125|27
1721062330000|2024-07-15 16:52:10|182266.5|182136.5|182311.8|182181.8|182312.5|182182.5|182266.4|182136.4|14
1721062340000|2024-07-15 16:52:20|182311.6|182181.6|182341.4|182211.4|182348|182218|182310.4|182180.4|26
1721062350000|2024-07-15 16:52:30|182341.6|182211.6|182335.2|182205.2|182341.9|182211.9|182334.5|182204.5|19
1721062360000|2024-07-15 16:52:40|182336.5|182206.5|182335.9|182205.9|182340.4|182210.4|182333.8|182203.8|23
1721062370000|2024-07-15 16:52:50|182335.1|182205.1|182294.6|182164.6|182335.9|182205.9|182294.6|182164.6|22
1721062380000|2024-07-15 16:53:00|182293.1|182163.1|182312.2|182182.2|182312.2|182182.2|182292.5|182162.5|8
1721062390000|2024-07-15 16:53:10|182312.3|182182.3|182309.7|182179.7|182316.5|182186.5|182298.1|182168.1|13
1721062400000|2024-07-15 16:53:20|182309.2|182179.2|182305.2|182175.2|182309.2|182179.2|182305.1|182175.1|8
1721062410000|2024-07-15 16:53:30|182304.8|182174.8|182307.6|182177.6|182330.9|182200.9|182304.8|182174.8|15
1721062420000|2024-07-15 16:53:40|182307.7|182177.7|182319.9|182189.9|182324.4|182194.4|182307.7|182177.7|11
1721062430000|2024-07-15 16:53:50|182314.4|182184.4|182309.8|182179.8|182324.9|182194.9|182308.9|182178.9|13
1721062440000|2024-07-15 16:54:00|182314.2|182184.2|182322.7|182192.7|182337|182207|182308.2|182178.2|17
1721062450000|2024-07-15 16:54:10|182321.6|182191.6|182326.1|182196.1|182347.9|182217.9|182316.1|182186.1|19
1721062460000|2024-07-15 16:54:20|182326.4|182196.4|182311.6|182181.6|182326.6|182196.6|182311.6|182181.6|6
1721062470000|2024-07-15 16:54:30|182329.6|182199.6|182316.1|182186.1|182330.1|182200.1|182315.7|182185.7|7
1721062480000|2024-07-15 16:54:40|182315.9|182185.9|182313.4|182183.4|182316|182186|182313.2|182183.2|9
1721062490000|2024-07-15 16:54:50|182313.9|182183.9|182312.3|182182.3|182313.9|182183.9|182312.3|182182.3|4
1721062500000|2024-07-15 16:55:00|182310.5|182180.5|182282|182192|182310.7|182197|182282|182171.5|14
1721062510000|2024-07-15 16:55:10|182282.4|182192.4|182309|182179|182309|182195.6|182282.4|182173.9|12
1721062520000|2024-07-15 16:55:20|182298.8|182168.8|182308|182178|182308|182178|182298.4|182168.4|13
1721062530000|2024-07-15 16:55:30|182305.5|182175.5|182309.3|182179.3|182309.3|182179.3|182305.1|182175.1|10
1721062540000|2024-07-15 16:55:40|182307.9|182177.9|182309.2|182179.2|182312.4|182182.4|182307.5|182177.5|20
1721062550000|2024-07-15 16:55:50|182312.2|182182.2|182302.2|182172.2|182312.4|182182.4|182302.2|182172.2|12
1721062560000|2024-07-15 16:56:00|182301.8|182171.8|182305|182175|182305.4|182175.4|182298.3|182168.3|21
1721062570000|2024-07-15 16:56:10|182304.5|182174.5|182299|182169|182304.5|182174.5|182294.6|182164.6|12
1721062580000|2024-07-15 16:56:20|182299.1|182169.1|182308.8|182178.8|182308.9|182198.9|182288.9|182169.1|10
1721062590000|2024-07-15 16:56:30|182307.7|182177.7|182308.2|182178.2|182308.2|182178.2|182307.7|182177.7|4
1721062600000|2024-07-15 16:56:40|182307.5|182177.5|182298.1|182168.1|182308|182178|182297.3|182167.3|11
1721062610000|2024-07-15 16:56:50|182296.8|182166.8|182295.6|182165.6|182296.8|182166.8|182293.2|182163.2|14
1721062620000|2024-07-15 16:57:00|182289.9|182159.9|182293|182163|182296.1|182185.9|182274.9|182159.5|26
1721062630000|2024-07-15 16:57:10|182290.6|182160.6|182284.5|182154.5|182290.6|182173.9|182262.2|182154.5|17
1721062640000|2024-07-15 16:57:20|182284.4|182154.4|182283.9|182153.9|182284.4|182154.4|182283.3|182153.3|7
1721062650000|2024-07-15 16:57:30|182284|182154|182285.3|182155.3|182285.3|182155.3|182282.2|182152.2|6
1721062660000|2024-07-15 16:57:40|182285.4|182155.4|182305|182175|182316.1|182186.1|182285.4|182155.4|20
1721062670000|2024-07-15 16:57:50|182303.4|182173.4|182301.4|182171.4|182306.9|182176.9|182297.8|182167.8|18
1721062680000|2024-07-15 16:58:00|182301.7|182171.7|182303.9|182173.9|182305.7|182175.7|182301.2|182171.2|10
1721062690000|2024-07-15 16:58:10|182297.7|182167.7|182287.8|182157.8|182308.4|182178.4|182287.6|182157.6|20
1721062700000|2024-07-15 16:58:20|182298.5|182168.5|182294.5|182164.5|182302.8|182172.8|182287.8|182157.8|10
1721062710000|2024-07-15 16:58:30|182294.1|182164.1|182293.7|182163.7|182299.3|182169.3|182289.7|182159.7|12
1721062720000|2024-07-15 16:58:40|182293.8|182163.8|182291.9|182161.9|182295.9|182165.9|182290.4|182160.4|18
1721062730000|2024-07-15 16:58:50|182292.6|182162.6|182297|182167|182297|182167|182292.4|182162.4|10
1721062740000|2024-07-15 16:59:00|182297.2|182167.2|182291.9|182161.9|182303.7|182173.7|182291.9|182161.9|21
1721062750000|2024-07-15 16:59:10|182289.2|182159.2|182296|182166|182299.4|182169.4|182289.2|182159.2|6
1721062760000|2024-07-15 16:59:20|182297.4|182167.4|182296|182166|182297.4|182167.4|182296|182166|3
1721062770000|2024-07-15 16:59:30|182294.7|182164.7|182286.9|182156.9|182297.2|182167.2|182286.8|182156.8|20
1721062780000|2024-07-15 16:59:40|182287.1|182157.1|182288.1|182158.1|182291.7|182161.7|182286.3|182156.3|18
1721062790000|2024-07-15 16:59:50|182289.2|182159.2|182281.5|182151.5|182289.2|182159.2|182281.1|182151.1|16
1721062800000|2024-07-15 17:00:00|182277|182147|182292.3|182162.3|182292.3|182162.3|182277|182147|22
1721062810000|2024-07-15 17:00:10|182292|182162|182287.9|182157.9|182293.8|182163.8|182280.9|182150.9|14
1721062820000|2024-07-15 17:00:20|182283.9|182153.9|182292.7|182162.7|182292.7|182162.7|182283.9|182153.9|15
1721062830000|2024-07-15 17:00:30|182284.1|182154.1|182298.5|182168.5|182311|182181|182284.1|182154.1|22
1721062840000|2024-07-15 17:00:40|182298.4|182168.4|182306.6|182176.6|182306.6|182176.6|182293.1|182163.1|11
1721062850000|2024-07-15 17:00:50|182308.1|182178.1|182315.4|182185.4|182316.7|182186.7|182303.3|182173.3|21
1721062860000|2024-07-15 17:01:00|182314.7|182184.7|182309.1|182179.1|182320.6|182190.6|182306|182176|19
1721062870000|2024-07-15 17:01:10|182309.5|182179.5|182340.6|182210.6|182377.7|182210.6|182302.9|182167.8|21
1721062880000|2024-07-15 17:01:20|182340.7|182210.7|182374.4|182168.3|182377.7|182210.8|182310.7|182160.6|26
1721062890000|2024-07-15 17:01:30|182375.4|182168.1|182379.3|182167.8|182379.8|182170.2|182374.7|182167.8|15
1721062900000|2024-07-15 17:01:40|182379.1|182167.9|182337|182207|182379.1|182208.9|182336.1|182161.3|17
1721062910000|2024-07-15 17:01:50|182336.7|182206.7|182320.8|182190.8|182345.9|182215.9|182318.9|182188.9|23
1721062920000|2024-07-15 17:02:00|182323.8|182193.8|182322|182192|182323.8|182193.8|182318.7|182188.7|24
1721062930000|2024-07-15 17:02:10|182319.7|182189.7|182327.5|182197.5|182330.2|182200.2|182319.7|182189.7|23
1721062940000|2024-07-15 17:02:20|182327.8|182197.8|182331.7|182201.7|182333.2|182203.2|182326.9|182196.9|24
1721062950000|2024-07-15 17:02:30|182330|182200|182330.3|182200.3|182330.8|182200.8|182329.8|182199.8|13
1721062960000|2024-07-15 17:02:40|182330.8|182200.8|182329.4|182199.4|182333.6|182203.6|182327.4|182197.4|20
1721062970000|2024-07-15 17:02:50|182329.5|182199.5|182330|182200|182335.4|182205.4|182328.9|182198.9|20
1721062980000|2024-07-15 17:03:00|182331.8|182201.8|182332.1|182202.1|182333.7|182203.7|182330.6|182200.6|22
1721062990000|2024-07-15 17:03:10|182331.8|182201.8|182342|182212|182344.4|182214.4|182331.1|182201.1|28
1721063000000|2024-07-15 17:03:20|182343.6|182213.6|182401|182271|182425.4|182274.8|182342.2|182209.5|23
1721063010000|2024-07-15 17:03:30|182397.8|182267.8|182402.8|182272.8|182403.2|182273.2|182397.8|182267.8|6
1721063020000|2024-07-15 17:03:40|182402.7|182272.7|182392.8|182262.8|182403|182273|182392.8|182262.8|3
1721063030000|2024-07-15 17:03:50|182392.6|182262.6|182477.5|182347.5|182479.7|182349.7|182391.9|182261.9|16
1721063040000|2024-07-15 17:04:00|182472.7|182342.7|182452.3|182322.3|182474|182344|182451.6|182321.6|26
1721063050000|2024-07-15 17:04:10|182451.8|182321.8|182432.2|182302.2|182451.8|182321.8|182425|182295|21
1721063060000|2024-07-15 17:04:20|182430.8|182300.8|182431.4|182301.4|182446.5|182316.5|182430.6|182300.6|11
1721063070000|2024-07-15 17:04:30|182431.1|182301.1|182437.9|182307.9|182437.9|182307.9|182431.1|182301.1|9
1721063080000|2024-07-15 17:04:40|182440.3|182310.3|182457.6|182327.6|182458.1|182328.1|182440.3|182310.3|12
1721063090000|2024-07-15 17:04:50|182457.3|182327.3|182455.1|182325.1|182458.2|182328.2|182448.7|182318.7|15
1721063100000|2024-07-15 17:05:00|182453.2|182323.2|182441.8|182311.8|182454.3|182324.3|182436.8|182306.8|14
1721063110000|2024-07-15 17:05:10|182442.9|182312.9|182441.1|182311.1|182458.2|182328.2|182415.7|182285.7|17
1721063120000|2024-07-15 17:05:20|182441.7|182311.7|182432.4|182302.4|182441.7|182311.7|182417.3|182287.3|21
1721063130000|2024-07-15 17:05:30|182430.6|182300.6|182432.3|182302.3|182432.8|182302.8|182430.6|182300.6|4
1721063140000|2024-07-15 17:05:40|182426.6|182296.6|182433.5|182303.5|182435.4|182305.4|182415.1|182285.1|15
1721063150000|2024-07-15 17:05:50|182436|182306|182435|182305|182442.5|182312.5|182434.3|182304.3|15
1721063160000|2024-07-15 17:06:00|182435.3|182305.3|182440.4|182310.4|182440.7|182310.7|182434.3|182304.3|12
1721063170000|2024-07-15 17:06:10|182441.1|182311.1|182431.8|182301.8|182441.1|182311.1|182431.8|182301.8|10
1721063180000|2024-07-15 17:06:20|182429.4|182299.4|182437.7|182307.7|182440.2|182310.2|182423.6|182293.6|15
1721063190000|2024-07-15 17:06:30|182438.7|182308.7|182438.1|182308.1|182440.6|182310.6|182437.2|182307.2|16
1721063200000|2024-07-15 17:06:40|182440|182310|182437.2|182307.2|182446.6|182316.6|182437.2|182307.2|26
1721063210000|2024-07-15 17:06:50|182439.5|182309.5|182436.7|182306.7|182439.5|182309.5|182426|182296|21
1721063220000|2024-07-15 17:07:00|182437.5|182307.5|182436.4|182306.4|182437.5|182307.5|182435.8|182305.8|7
1721063230000|2024-07-15 17:07:10|182433.8|182303.8|182432.4|182302.4|182435.1|182305.1|182430.7|182300.7|21
1721063240000|2024-07-15 17:07:20|182433.9|182303.9|182434.2|182304.2|182434.8|182329.9|182406.2|182294.5|10
1721063250000|2024-07-15 17:07:30|182431.4|182301.4|182432.6|182302.6|182439.9|182309.9|182431.4|182301.4|14
1721063260000|2024-07-15 17:07:40|182432.5|182302.5|182441.8|182311.8|182441.8|182311.8|182432.4|182302.4|7
1721063270000|2024-07-15 17:07:50|182440.8|182310.8|182443|182313|182449.4|182319.4|182440.8|182310.8|15
1721063280000|2024-07-15 17:08:00|182443.6|182313.6|182447|182317|182447.6|182317.6|182443.6|182313.6|4
1721063290000|2024-07-15 17:08:10|182447.1|182317.1|182436.5|182306.5|182447.1|182317.1|182433.9|182303.9|11
1721063300000|2024-07-15 17:08:20|182435.9|182305.9|182435.2|182305.2|182435.9|182305.9|182435.2|182305.2|4
1721063310000|2024-07-15 17:08:30|182434.3|182304.3|182433.7|182303.7|182434.4|182304.4|182433.7|182303.7|6
1721063320000|2024-07-15 17:08:40|182434.5|182304.5|182424|182294|182434.5|182304.5|182424|182294|11
1721063330000|2024-07-15 17:08:50|182423.6|182293.6|182431.7|182301.7|182433.6|182303.6|182423.6|182293.6|10
1721063340000|2024-07-15 17:09:00|182441|182311|182440.9|182310.9|182441|182311|182440.1|182310.1|9
1721063350000|2024-07-15 17:09:10|182441|182311|182433.4|182303.4|182441.8|182311.8|182431.9|182301.9|8
1721063360000|2024-07-15 17:09:20|182433.3|182303.3|182435.2|182305.2|182440.8|182310.8|182433.3|182303.3|14
1721063370000|2024-07-15 17:09:30|182435.8|182305.8|182310.6|182180.6|182435.8|182305.8|182306.2|182176.2|15
1721063380000|2024-07-15 17:09:40|182310.2|182180.2|182311.5|182181.5|182311.5|182181.5|182309.6|182179.6|3
1721063390000|2024-07-15 17:09:50|182312.1|182182.1|182317.1|182187.1|182317.1|182187.1|182311.6|182181.6|5
1721063400000|2024-07-15 17:10:00|182314.4|182184.4|182328.1|182198.1|182328.1|182198.1|182308.8|182178.8|8
1721063410000|2024-07-15 17:10:10|182328.2|182198.2|182322.3|182192.3|182328.3|182198.3|182316.3|182186.3|8
1721063420000|2024-07-15 17:10:20|182322.4|182192.4|182321|182191|182325.3|182195.3|182321|182191|6
1721063430000|2024-07-15 17:10:30|182320.5|182190.5|182317.8|182187.8|182322.9|182192.9|182317|182187|11
1721063440000|2024-07-15 17:10:40|182318.8|182188.8|182314.6|182184.6|182321.6|182191.6|182303.3|182173.3|14
1721063450000|2024-07-15 17:10:50|182319.3|182189.3|182319.3|182189.3|182319.3|182189.3|182319.3|182189.3|1
1721063460000|2024-07-15 17:11:00|182319.4|182189.4|182312.1|182182.1|182319.4|182189.4|182302.4|182172.4|8
1721063470000|2024-07-15 17:11:10|182311.9|182181.9|182330.3|182200.3|182331|182201|182311.9|182181.9|12
1721063480000|2024-07-15 17:11:20|182330|182200|182326.8|182196.8|182330|182200|182321.5|182191.5|21
1721063490000|2024-07-15 17:11:30|182326.9|182196.9|182311.2|182181.2|182326.9|182196.9|182311.2|182181.2|14
1721063500000|2024-07-15 17:11:40|182312.3|182182.3|182318.5|182188.5|182328.9|182198.9|182311.7|182181.7|14
1721063510000|2024-07-15 17:11:50|182321.7|182191.7|182324.4|182194.4|182325.8|182195.8|182318.9|182188.9|13
1721063520000|2024-07-15 17:12:00|182324.6|182194.6|182314.3|182184.3|182324.6|182194.6|182305.7|182175.7|11
1721063530000|2024-07-15 17:12:10|182312.7|182182.7|182309.5|182179.5|182313.5|182183.5|182307.3|182177.3|14
1721063540000|2024-07-15 17:12:20|182307.3|182177.3|182311.9|182181.9|182312.5|182182.5|182307.3|182177.3|6
1721063550000|2024-07-15 17:12:30|182313.1|182183.1|182320.3|182190.3|182321.6|182191.6|182313.1|182183.1|15
1721063560000|2024-07-15 17:12:40|182319.5|182189.5|182321.7|182191.7|182321.7|182191.7|182319.5|182189.5|9
1721063570000|2024-07-15 17:12:50|182321|182191|182321.8|182191.8|182321.8|182191.8|182316.1|182186.1|17
1721063580000|2024-07-15 17:13:00|182324.1|182194.1|182315.2|182185.2|182324.1|182194.1|182315.2|182185.2|11
1721063590000|2024-07-15 17:13:10|182314.4|182184.4|182309.9|182179.9|182315|182185|182309.9|182179.9|12
1721063600000|2024-07-15 17:13:20|182312.1|182182.1|182318.8|182188.8|182318.8|182188.8|182307.6|182177.6|9
1721063610000|2024-07-15 17:13:30|182320.8|182190.8|182321.9|182191.9|182323.9|182193.9|182320.5|182190.5|15
1721063620000|2024-07-15 17:13:40|182321.5|182191.5|182324|182194|182324.2|182194.2|182318.5|182188.5|12
1721063630000|2024-07-15 17:13:50|182323.9|182193.9|182316.3|182186.3|182324|182194|182316.3|182186.3|8
1721063640000|2024-07-15 17:14:00|182316.2|182186.2|182319.1|182189.1|182319.1|182189.1|182314.8|182184.8|10
1721063660000|2024-07-15 17:14:20|182321.6|182191.6|182323.6|182193.6|182328.2|182198.2|182320|182190|12
1721063670000|2024-07-15 17:14:30|182323|182193|182345.8|182215.8|182345.8|182215.8|182323|182193|5
1721063680000|2024-07-15 17:14:40|182345.5|182215.5|182344.9|182214.9|182345.5|182215.5|182344.3|182214.3|8
1721063690000|2024-07-15 17:14:50|182344.5|182214.5|182340.4|182210.4|182345.6|182215.6|182336.7|182206.7|9
1721063700000|2024-07-15 17:15:00|182340.6|182210.6|182335.3|182205.3|182340.6|182210.6|182335|182205|4
1721063710000|2024-07-15 17:15:10|182335|182205|182338.7|182208.7|182338.7|182208.7|182335|182205|8
1721063720000|2024-07-15 17:15:20|182340.2|182210.2|182338.3|182208.3|182340.7|182210.7|182336|182206|10
1721063730000|2024-07-15 17:15:30|182338.7|182208.7|182338.6|182208.6|182338.7|182208.7|182338.6|182208.6|2
1721063740000|2024-07-15 17:15:40|182337.9|182207.9|182338.4|182208.4|182338.5|182208.5|182337.9|182207.9|3
1721063750000|2024-07-15 17:15:50|182337|182207|182336.5|182206.5|182337|182207|182336.4|182206.4|4
1721063760000|2024-07-15 17:16:00|182340|182210|182339.3|182209.3|182343.1|182213.1|182339.3|182209.3|13
1721063770000|2024-07-15 17:16:10|182340.2|182210.2|182346.5|182216.5|182346.7|182216.7|182339.2|182209.2|10
1721063780000|2024-07-15 17:16:20|182346.2|182216.2|182342.4|182212.4|182347.8|182217.8|182342.4|182212.4|11
1721063790000|2024-07-15 17:16:30|182341.5|182211.5|182341.9|182211.9|182341.9|182211.9|182341.3|182211.3|4
1721063800000|2024-07-15 17:16:40|182340.3|182210.3|182339.9|182209.9|182340.3|182210.3|182339.7|182209.7|4
1721063810000|2024-07-15 17:16:50|182339.7|182209.7|182340.8|182210.8|182340.8|182210.8|182339.3|182209.3|6
1721063820000|2024-07-15 17:17:00|182340.9|182210.9|182347.6|182217.6|182348.7|182218.7|182340.9|182210.9|14
1721063830000|2024-07-15 17:17:10|182346.7|182216.7|182343.7|182213.7|182346.7|182216.7|182341.4|182211.4|18
1721063840000|2024-07-15 17:17:20|182343.6|182213.6|182342.5|182212.5|182344.1|182214.1|182340.3|182210.3|12
1721063850000|2024-07-15 17:17:30|182342.3|182212.3|182363.3|182233.3|182363.7|182233.7|182342.3|182212.3|20
1721063860000|2024-07-15 17:17:40|182363.8|182233.8|182370.3|182240.3|182370.3|182240.3|182363.8|182233.8|8
1721063870000|2024-07-15 17:17:50|182413.5|182283.5|182411.1|182281.1|182413.5|182283.5|182410.7|182280.7|6
1721063880000|2024-07-15 17:18:00|182409.3|182279.3|182410.4|182280.4|182410.4|182280.4|182405.9|182275.9|6
1721063890000|2024-07-15 17:18:10|182410.3|182280.3|182407.3|182277.3|182410.3|182280.3|182405.1|182275.1|6
1721063900000|2024-07-15 17:18:20|182401.3|182271.3|182395.4|182265.4|182409.7|182279.7|182394.7|182264.7|14
1721063910000|2024-07-15 17:18:30|182396|182266|182407|182277|182407.1|182277.1|182396|182266|15
1721063920000|2024-07-15 17:18:40|182407.6|182277.6|182405|182275|182408.1|182278.1|182404.7|182274.7|7
1721063930000|2024-07-15 17:18:50|182404.6|182274.6|182409.8|182279.8|182409.8|182279.8|182404.6|182274.6|12
1721063940000|2024-07-15 17:19:00|182410.1|182280.1|182406.5|182276.5|182410.1|182280.1|182406.4|182276.4|10
1721063950000|2024-07-15 17:19:10|182406.7|182276.7|182401.9|182271.9|182406.7|182276.7|182401.7|182271.7|19
1721063960000|2024-07-15 17:19:20|182401.7|182271.7|182400|182270|182401.9|182271.9|182397.9|182267.9|12
1721063970000|2024-07-15 17:19:30|182399.4|182269.4|182407.2|182277.2|182407.2|182277.2|182397.9|182267.9|10
1721063980000|2024-07-15 17:19:40|182409.8|182279.8|182403.4|182273.4|182412.4|182282.4|182403.4|182273.4|18
1721063990000|2024-07-15 17:19:50|182408.5|182278.5|182404|182274|182408.5|182278.5|182403.8|182273.8|12
1721064000000|2024-07-15 17:20:00|182404.1|182274.1|182406.8|182276.8|182407.5|182277.5|182404.1|182274.1|20
1721064010000|2024-07-15 17:20:10|182406.7|182276.7|182407.7|182277.7|182410.1|182280.1|182404.4|182274.4|16
1721064020000|2024-07-15 17:20:20|182407.9|182277.9|182405.4|182275.4|182409.9|182279.9|182405.3|182275.3|23
1721064030000|2024-07-15 17:20:30|182406|182276|182408|182278|182408.2|182278.2|182406|182276|9
1721064040000|2024-07-15 17:20:40|182407.8|182277.8|182408|182278|182408.7|182278.7|182407.2|182277.2|13
1721064050000|2024-07-15 17:20:50|182408.9|182278.9|182479.7|182349.7|182490.3|182360.3|182408.9|182278.9|18
1721064060000|2024-07-15 17:21:00|182480.1|182350.1|182474.8|182344.8|182480.5|182350.5|182474.8|182344.8|10
1721064070000|2024-07-15 17:21:10|182476.6|182346.6|182474.8|182344.8|182476.6|182346.6|182474.6|182344.6|5
1721064080000|2024-07-15 17:21:20|182474.7|182344.7|182481.9|182351.9|182487.6|182357.6|182474.7|182344.7|17
1721064090000|2024-07-15 17:21:30|182480.7|182350.7|182480.5|182350.5|182481.4|182351.4|182480.3|182350.3|9
1721064100000|2024-07-15 17:21:40|182481.3|182351.3|182479.5|182349.5|182483.9|182353.9|182479.5|182349.5|9
1721064110000|2024-07-15 17:21:50|182479.6|182349.6|182478.4|182348.4|182488.1|182358.1|182478.4|182348.4|15
1721064120000|2024-07-15 17:22:00|182480|182350|182479.9|182349.9|182480.3|182350.3|182479.7|182349.7|5
1721064130000|2024-07-15 17:22:10|182479.8|182349.8|182483.5|182353.5|182483.5|182353.5|182475.5|182345.5|14
1721064140000|2024-07-15 17:22:20|182481.4|182351.4|182480.4|182350.4|182487.1|182357.1|182479.3|182349.3|12
1721064150000|2024-07-15 17:22:30|182483.2|182353.2|182486.2|182356.2|182486.2|182356.2|182483.2|182353.2|3
1721064160000|2024-07-15 17:22:40|182479.6|182349.6|182478.6|182348.6|182479.6|182349.6|182471.4|182341.4|18
1721064170000|2024-07-15 17:22:50|182476.9|182346.9|182483.5|182353.5|182483.5|182353.5|182476.9|182346.9|11
1721064180000|2024-07-15 17:23:00|182483.6|182353.6|182484.5|182354.5|182484.9|182354.9|182483.6|182353.6|4
1721064190000|2024-07-15 17:23:10|182484.3|182354.3|182481.5|182351.5|182484.3|182354.3|182481.5|182351.5|5
1721064200000|2024-07-15 17:23:20|182480.8|182350.8|182482.8|182352.8|182482.8|182352.8|182480.8|182350.8|5
1721064210000|2024-07-15 17:23:30|182483.6|182353.6|182479.6|182349.6|182485.2|182355.2|182478.5|182348.5|9
1721064220000|2024-07-15 17:23:40|182479.7|182349.7|182470.4|182340.4|182479.7|182349.7|182470.4|182340.4|3
1721064230000|2024-07-15 17:23:50|182471.5|182341.5|182472.7|182342.7|182472.7|182342.7|182467.6|182337.6|9
1721064240000|2024-07-15 17:24:00|182472|182342|182476|182346|182478.2|182348.2|182472|182342|5
1721064250000|2024-07-15 17:24:10|182476.2|182346.2|182479.1|182349.1|182479.1|182349.1|182474.9|182344.9|12
1721064260000|2024-07-15 17:24:20|182479.2|182349.2|182479.1|182349.1|182479.6|182349.6|182479.1|182349.1|4
1721064270000|2024-07-15 17:24:30|182479.7|182349.7|182476.9|182346.9|182479.7|182349.7|182476.7|182346.7|12
1721064280000|2024-07-15 17:24:40|182473.3|182343.3|182474.8|182344.8|182476.7|182346.7|182471.1|182341.1|7
1721064290000|2024-07-15 17:24:50|182475.6|182345.6|182480.3|182350.3|182483.3|182353.3|182475.6|182345.6|8
1721064300000|2024-07-15 17:25:00|182476.2|182346.2|182476.3|182346.3|182478|182348|182476.2|182346.2|8
1721064310000|2024-07-15 17:25:10|182549.9|182419.9|182571.9|182441.9|182571.9|182441.9|182549.9|182419.9|13
1721064320000|2024-07-15 17:25:20|182571.8|182441.8|182571.8|182441.8|182571.9|182441.9|182571.5|182441.5|6
1721064330000|2024-07-15 17:25:30|182571.6|182441.6|182571.9|182441.9|182572.2|182442.2|182571.6|182441.6|4
1721064340000|2024-07-15 17:25:40|182572.3|182442.3|182576.3|182446.3|182576.5|182446.5|182572.3|182442.3|5
1721064350000|2024-07-15 17:25:50|182576.2|182446.2|182540.9|182410.9|182582.9|182452.9|182540.9|182410.9|9
1721064360000|2024-07-15 17:26:00|182540.3|182410.3|182540.9|182410.9|182541|182411|182540.3|182410.3|4
1721064370000|2024-07-15 17:26:10|182541|182411|182535.1|182405.1|182541|182411|182535.1|182405.1|5
1721064380000|2024-07-15 17:26:20|182536.9|182406.9|182533.4|182403.4|182536.9|182406.9|182533.3|182403.3|5
1721064390000|2024-07-15 17:26:30|182532.6|182402.6|182532|182402|182532.9|182402.9|182530.3|182400.3|9
1721064400000|2024-07-15 17:26:40|182531.9|182401.9|182534|182404|182534|182404|182531.8|182401.8|4
1721064410000|2024-07-15 17:26:50|182533.9|182403.9|182530|182400|182533.9|182403.9|182530|182400|2
1721064420000|2024-07-15 17:27:00|182529.8|182399.8|182538.5|182408.5|182543.3|182413.3|182529.8|182399.8|4
1721064430000|2024-07-15 17:27:10|182542|182412|182540.8|182410.8|182542|182412|182540.3|182410.3|6
1721064440000|2024-07-15 17:27:20|182540.7|182410.7|182536|182406|182540.7|182410.7|182536|182406|8
1721064450000|2024-07-15 17:27:30|182536.3|182406.3|182540.2|182410.2|182545.6|182415.6|182536.3|182406.3|16
1721064460000|2024-07-15 17:27:40|182536.5|182406.5|182628.9|182498.9|182630.2|182500.2|182510.4|182404.5|20
1721064470000|2024-07-15 17:27:50|182625.9|182495.9|182628.2|182498.2|182629.9|182499.9|182625.9|182495.9|16
1721064480000|2024-07-15 17:28:00|182635.1|182505.1|182637.1|182507.1|182637.3|182507.3|182635.1|182505.1|11
1721064490000|2024-07-15 17:28:10|182637.3|182507.3|182647.7|182517.7|182654.4|182524.4|182636.7|182506.7|15
1721064500000|2024-07-15 17:28:20|182649.9|182519.9|182642.5|182512.5|182657.1|182527.1|182642.1|182512.1|8
1721064510000|2024-07-15 17:28:30|182642.7|182512.7|182637.6|182507.6|182642.7|182512.7|182637.6|182507.6|8
1721064520000|2024-07-15 17:28:40|182640.1|182510.1|182640.2|182510.2|182645.4|182515.4|182638.8|182508.8|8
1721064530000|2024-07-15 17:28:50|182640|182510|182639.5|182509.5|182640|182510|182639|182509|7
1721064540000|2024-07-15 17:29:00|182639.7|182509.7|182637.7|182507.7|182645.9|182515.9|182637.7|182507.7|13
1721064550000|2024-07-15 17:29:10|182644.2|182514.2|182648.5|182518.5|182648.5|182518.5|182637.4|182507.4|6
1721064560000|2024-07-15 17:29:20|182648.2|182518.2|182648.1|182518.1|182654.5|182524.5|182647.9|182517.9|7
1721064570000|2024-07-15 17:29:30|182648.2|182518.2|182655.4|182525.4|182655.4|182525.4|182644.8|182514.8|11
1721064580000|2024-07-15 17:29:40|182657.1|182527.1|182650.7|182520.7|182657.1|182527.1|182650.7|182520.7|5
1721064590000|2024-07-15 17:29:50|182650.8|182520.8|182654.6|182524.6|182654.6|182524.6|182650.8|182520.8|3
1721064600000|2024-07-15 17:30:00|182654.7|182524.7|182723.4|182593.4|182724.5|182594.5|182654.7|182524.7|19
1721064610000|2024-07-15 17:30:10|182721.6|182591.6|182713.3|182583.3|182721.6|182591.6|182710.6|182580.6|8
1721064620000|2024-07-15 17:30:20|182711.1|182581.1|182615.4|182485.4|182716.1|182586.1|182615.4|182485.4|13
1721064630000|2024-07-15 17:30:30|182609.7|182479.7|182609.6|182479.6|182609.7|182479.7|182609.6|182479.6|2
1721064640000|2024-07-15 17:30:40|182615.4|182485.4|182620.6|182490.6|182627.9|182497.9|182609.6|182479.6|8
1721064650000|2024-07-15 17:30:50|182628|182498|182614.2|182484.2|182628|182498|182613.9|182483.9|10
1721064660000|2024-07-15 17:31:00|182621.9|182491.9|182622.4|182492.4|182634.1|182504.1|182614.2|182484.2|15
1721064670000|2024-07-15 17:31:10|182623.2|182493.2|182627.7|182497.7|182631.9|182501.9|182623.2|182493.2|7
1721064680000|2024-07-15 17:31:20|182626.1|182496.1|182619.3|182489.3|182626.4|182496.4|182619.3|182489.3|11
1721064690000|2024-07-15 17:31:30|182622|182492|182601.9|182511.9|182622|182515.9|182601.5|182491.6|12
1721064700000|2024-07-15 17:31:40|182602|182512|182598.9|182508.9|182603.3|182513.3|182598.1|182508.1|17
1721064710000|2024-07-15 17:31:50|182598|182508|182602.1|182512.1|182604.7|182514.7|182598|182508|18
1721064720000|2024-07-15 17:32:00|182591.7|182501.7|182601.9|182511.9|182601.9|182511.9|182591.7|182501.7|26
1721064730000|2024-07-15 17:32:10|182600.9|182510.9|182628.8|182498.8|182630.9|182512.6|182600.9|182497.6|12
1721064740000|2024-07-15 17:32:20|182628.5|182498.5|182610.3|182520.3|182630.9|182522.6|182609.7|182497.4|15
1721064750000|2024-07-15 17:32:30|182610.8|182520.8|182610.2|182520.2|182613.8|182523.8|182609.5|182519.5|10
1721064760000|2024-07-15 17:32:40|182609.5|182519.5|182606.6|182516.6|182612.9|182522.9|182606|182516|14
1721064770000|2024-07-15 17:32:50|182606.5|182516.5|182608.4|182518.4|182608.4|182518.4|182605|182515|6
1721064780000|2024-07-15 17:33:00|182610.6|182520.6|182629.9|182499.9|182631.9|182520.6|182610.6|182497.5|16
1721064790000|2024-07-15 17:33:10|182631.9|182501.9|182628|182498|182636.6|182506.6|182628|182498|15
1721064800000|2024-07-15 17:33:20|182627.5|182497.5|182628.2|182498.2|182628.2|182498.2|182620.7|182490.7|8
1721064810000|2024-07-15 17:33:30|182628.5|182498.5|182627|182497|182630.2|182500.2|182626.4|182496.4|14
1721064820000|2024-07-15 17:33:40|182625.3|182495.3|182625.2|182495.2|182625.4|182495.4|182623.7|182493.7|4
1721064830000|2024-07-15 17:33:50|182622.5|182492.5|182602.7|182512.7|182622.8|182512.7|182596.5|182490.1|17
1721064840000|2024-07-15 17:34:00|182600.1|182510.1|182601.7|182511.7|182602.4|182512.4|182595.3|182505.3|19
1721064850000|2024-07-15 17:34:10|182601.3|182511.3|182599.7|182509.7|182601.3|182511.3|182594.8|182504.8|19
1721064860000|2024-07-15 17:34:20|182600.5|182510.5|182598.8|182508.8|182601.4|182511.4|182593.7|182503.7|13
1721064870000|2024-07-15 17:34:30|182599.3|182509.3|182606.3|182516.3|182606.3|182516.3|182599.3|182509.3|11
1721064880000|2024-07-15 17:34:40|182606.4|182516.4|182605.8|182515.8|182606.4|182516.4|182604.6|182514.6|6
1721064890000|2024-07-15 17:34:50|182605.2|182515.2|182604.4|182514.4|182605.2|182515.2|182597.7|182507.7|12
1721064900000|2024-07-15 17:35:00|182605.8|182515.8|182604.3|182514.3|182605.8|182515.8|182601.1|182511.1|12
1721064910000|2024-07-15 17:35:10|182604.5|182514.5|182604.3|182514.3|182605.8|182515.8|182603.4|182513.4|25
1721064920000|2024-07-15 17:35:20|182604.9|182514.9|182604.8|182514.8|182605.4|182515.4|182602.3|182512.3|20
1721064930000|2024-07-15 17:35:30|182604|182514|182604.7|182514.7|182604.8|182514.8|182603.8|182513.8|18
1721064940000|2024-07-15 17:35:40|182600.3|182510.3|182546.7|182416.7|182601|182511|182524.7|182394.7|19
1721064950000|2024-07-15 17:35:50|182548.1|182418.1|182566.7|182436.7|182567.1|182437.1|182546|182416|28
1721064960000|2024-07-15 17:36:00|182574.7|182444.7|182562|182432|182585.2|182455.2|182562|182432|22
1721064970000|2024-07-15 17:36:10|182563.2|182433.2|182579.2|182449.2|182580.2|182450.2|182563.2|182433.2|21
1721064980000|2024-07-15 17:36:20|182579.8|182449.8|182576.5|182446.5|182583.8|182453.8|182576|182446|17
1721064990000|2024-07-15 17:36:30|182577.7|182447.7|182583.6|182453.6|182585|182455|182576.7|182446.7|11
1721065000000|2024-07-15 17:36:40|182579.7|182449.7|182576.6|182446.6|182583.9|182453.9|182576.2|182446.2|5
1721065010000|2024-07-15 17:36:50|182577.3|182447.3|182580.5|182450.5|182580.5|182450.5|182574.5|182444.5|7
1721065020000|2024-07-15 17:37:00|182581|182451|182578.5|182448.5|182586.4|182456.4|182577.9|182447.9|18
1721065030000|2024-07-15 17:37:10|182581.8|182451.8|182572.5|182442.5|182581.8|182451.8|182571.5|182441.5|13
1721065040000|2024-07-15 17:37:20|182578.6|182448.6|182576|182446|182578.6|182448.6|182574.4|182444.4|7
1721065050000|2024-07-15 17:37:30|182575.5|182445.5|182583.8|182453.8|182585.1|182455.1|182575.5|182445.5|12
1721065060000|2024-07-15 17:37:40|182584|182454|182582.3|182452.3|182584.6|182454.6|182582.3|182452.3|9
1721065070000|2024-07-15 17:37:50|182581|182451|182585.4|182455.4|182586.9|182456.9|182579.2|182449.2|7
1721065080000|2024-07-15 17:38:00|182584.6|182454.6|182580.5|182450.5|182584.6|182454.6|182577.3|182447.3|7
1721065090000|2024-07-15 17:38:10|182582.3|182452.3|182576.7|182446.7|182582.3|182452.3|182576|182446|5
1721065100000|2024-07-15 17:38:20|182577.7|182447.7|182572.8|182442.8|182578|182448|182572.8|182442.8|10
1721065110000|2024-07-15 17:38:30|182573.2|182443.2|182577.5|182447.5|182578.5|182448.5|182573.2|182443.2|13
1721065120000|2024-07-15 17:38:40|182577.4|182447.4|182574.1|182444.1|182577.4|182447.4|182574.1|182444.1|7
1721065130000|2024-07-15 17:38:50|182575.3|182445.3|182575.6|182445.6|182575.6|182445.6|182574|182444|6
1721065140000|2024-07-15 17:39:00|182575.2|182445.2|182575.5|182445.5|182575.5|182445.5|182575.2|182445.2|5
1721065150000|2024-07-15 17:39:10|182577.7|182447.7|182576.7|182446.7|182577.7|182447.7|182576.1|182446.1|4
1721065160000|2024-07-15 17:39:20|182576.2|182446.2|182581.9|182451.9|182583.3|182453.3|182572.3|182442.3|12
1721065170000|2024-07-15 17:39:30|182581.5|182451.5|182580.8|182450.8|182583|182453|182579.9|182449.9|11
1721065180000|2024-07-15 17:39:40|182580.6|182450.6|182580.9|182450.9|182581.7|182451.7|182580.5|182450.5|7
1721065190000|2024-07-15 17:39:50|182581.4|182451.4|182581.7|182451.7|182583.4|182453.4|182581.3|182451.3|11
1721065200000|2024-07-15 17:40:00|182582|182452|182579.8|182449.8|182582.8|182452.8|182579.8|182449.8|7
1721065210000|2024-07-15 17:40:10|182579.7|182449.7|182578.6|182448.6|182580|182450|182573.3|182443.3|14
1721065220000|2024-07-15 17:40:20|182579.2|182449.2|182577.9|182447.9|182579.2|182449.2|182571|182441|7
1721065230000|2024-07-15 17:40:30|182576.5|182446.5|182549.3|182419.3|182580.4|182450.4|182548.9|182418.9|13
1721065240000|2024-07-15 17:40:40|182547.5|182417.5|182546.5|182416.5|182548.5|182418.5|182546.3|182416.3|6
1721065250000|2024-07-15 17:40:50|182548.5|182418.5|182548.8|182418.8|182548.8|182418.8|182546.5|182416.5|5
1721065260000|2024-07-15 17:41:00|182549.3|182419.3|182563.5|182433.5|182563.6|182433.6|182549.3|182419.3|12
1721065270000|2024-07-15 17:41:10|182560.1|182430.1|182559.6|182429.6|182560.1|182430.1|182559.6|182429.6|2
1721065280000|2024-07-15 17:41:20|182557.5|182427.5|182557.4|182427.4|182557.5|182427.5|182557.4|182427.4|2
1721065300000|2024-07-15 17:41:40|182562.2|182432.2|182562.2|182432.2|182562.4|182432.4|182562.2|182432.2|5
1721065310000|2024-07-15 17:41:50|182561.3|182431.3|182553.3|182423.3|182561.3|182431.3|182552.8|182422.8|8
1721065320000|2024-07-15 17:42:00|182555|182425|182553.3|182423.3|182559|182429|182553.3|182423.3|9
1721065330000|2024-07-15 17:42:10|182554|182424|182554.3|182424.3|182554.3|182424.3|182554|182424|2
1721065340000|2024-07-15 17:42:20|182554.1|182424.1|182554.1|182424.1|182554.1|182424.1|182554.1|182424.1|1
1721065350000|2024-07-15 17:42:30|182550.3|182420.3|182550.3|182420.3|182550.3|182420.3|182550.3|182420.3|1
1721065360000|2024-07-15 17:42:40|182548.9|182418.9|182563.7|182433.7|182563.7|182433.7|182548.9|182418.9|17
1721065370000|2024-07-15 17:42:50|182563.2|182433.2|182563.8|182433.8|182564.1|182434.1|182562.7|182432.7|6
1721065380000|2024-07-15 17:43:00|182564|182434|182562.1|182432.1|182567.3|182437.3|182561.7|182431.7|5
1721065390000|2024-07-15 17:43:10|182557.6|182427.6|182557.6|182427.6|182557.6|182427.6|182557.6|182427.6|1
1721065400000|2024-07-15 17:43:20|182556.8|182426.8|182557.2|182427.2|182557.2|182427.2|182555.9|182425.9|7
1721065410000|2024-07-15 17:43:30|182557.9|182427.9|182557.9|182427.9|182557.9|182427.9|182557.9|182427.9|1
1721065420000|2024-07-15 17:43:40|182560.8|182430.8|182556.8|182426.8|182561.1|182431.1|182556.8|182426.8|5
1721065430000|2024-07-15 17:43:50|182556.4|182426.4|182561.8|182431.8|182561.8|182431.8|182556.4|182426.4|13
1721065440000|2024-07-15 17:44:00|182562.2|182432.2|182562.6|182432.6|182562.9|182432.9|182562|182432|8
1721065450000|2024-07-15 17:44:10|182560.3|182430.3|182556|182426|182562.4|182432.4|182556|182426|3
1721065460000|2024-07-15 17:44:20|182554.6|182424.6|182553|182423|182554.6|182424.6|182539.8|182409.8|13
1721065470000|2024-07-15 17:44:30|182553.2|182423.2|182556.6|182426.6|182556.6|182426.6|182553.2|182423.2|2
1721065490000|2024-07-15 17:44:50|182557.2|182427.2|182562.2|182432.2|182566.4|182436.4|182556.9|182426.9|8
1721065500000|2024-07-15 17:45:00|182563.6|182433.6|182567.2|182437.2|182567.2|182437.2|182563.2|182433.2|15
1721065510000|2024-07-15 17:45:10|182564.1|182434.1|182567.3|182437.3|182575.8|182445.8|182564.1|182434.1|6
1721065520000|2024-07-15 17:45:20|182569.3|182439.3|182568.3|182438.3|182574.2|182444.2|182568.2|182438.2|13
1721065530000|2024-07-15 17:45:30|182568.4|182438.4|182568.3|182438.3|182568.4|182438.4|182568.3|182438.3|2
1721065540000|2024-07-15 17:45:40|182568.4|182438.4|182557.1|182427.1|182568.5|182438.5|182555.9|182425.9|13
1721065550000|2024-07-15 17:45:50|182557.8|182427.8|182557.4|182427.4|182557.9|182427.9|182556.3|182426.3|5
1721065560000|2024-07-15 17:46:00|182557.1|182427.1|182552.9|182422.9|182559.2|182429.2|182552.6|182422.6|11
1721065570000|2024-07-15 17:46:10|182553.6|182423.6|182553|182423|182561.3|182431.3|182552|182422|14
1721065580000|2024-07-15 17:46:20|182556.1|182426.1|182574.5|182444.5|182574.5|182444.5|182556.1|182426.1|5
1721065590000|2024-07-15 17:46:30|182573.6|182443.6|182560.4|182430.4|182573.6|182443.6|182560.4|182430.4|8
1721065600000|2024-07-15 17:46:40|182562.9|182432.9|182562.9|182432.9|182563|182433|182562.9|182432.9|3
1721065610000|2024-07-15 17:46:50|182563|182433|182560.7|182430.7|182567|182437|182560.7|182430.7|5
1721065620000|2024-07-15 17:47:00|182559.4|182429.4|182554.2|182424.2|182559.4|182429.4|182554.2|182424.2|4
1721065630000|2024-07-15 17:47:10|182553.1|182423.1|182564.7|182434.7|182564.7|182434.7|182553|182423|5
1721065640000|2024-07-15 17:47:20|182568.8|182438.8|182572.8|182442.8|182572.8|182442.8|182551.7|182421.7|8
1721065650000|2024-07-15 17:47:30|182571|182441|182566|182436|182571|182441|182565.5|182435.5|7
1721065660000|2024-07-15 17:47:40|182576.6|182446.6|182574.6|182444.6|182582.6|182452.6|182573.4|182443.4|11
1721065670000|2024-07-15 17:47:50|182573.9|182443.9|182573.7|182443.7|182573.9|182443.9|182572.4|182442.4|3
1721065680000|2024-07-15 17:48:00|182567.1|182437.1|182564.3|182434.3|182569.3|182439.3|182564.3|182434.3|12
1721065690000|2024-07-15 17:48:10|182564|182434|182561.7|182431.7|182564|182434|182561.5|182431.5|6
1721065700000|2024-07-15 17:48:20|182561.6|182431.6|182563.5|182433.5|182565.1|182435.1|182559.4|182429.4|11
1721065710000|2024-07-15 17:48:30|182563.8|182433.8|182567.3|182437.3|182567.3|182437.3|182563.5|182433.5|3
1721065720000|2024-07-15 17:48:40|182567.2|182437.2|182563.9|182433.9|182567.3|182437.3|182563.9|182433.9|11
1721065730000|2024-07-15 17:48:50|182564.2|182434.2|182559.9|182429.9|182564.3|182434.3|182559.7|182429.7|6
1721065740000|2024-07-15 17:49:00|182560.3|182430.3|182559.6|182429.6|182560.3|182430.3|182559.6|182429.6|3
1721065750000|2024-07-15 17:49:10|182559.9|182429.9|182563.9|182433.9|182563.9|182433.9|182559.3|182429.3|5
1721065760000|2024-07-15 17:49:20|182564|182434|182556.1|182426.1|182564|182434|182555.9|182425.9|8
1721065770000|2024-07-15 17:49:30|182555.4|182425.4|182556.4|182426.4|182556.4|182426.4|182555.3|182425.3|5
1721065780000|2024-07-15 17:49:40|182556.1|182426.1|182549.6|182419.6|182556.5|182426.5|182549.6|182419.6|6
1721065790000|2024-07-15 17:49:50|182549.2|182419.2|182549.6|182419.6|182549.6|182419.6|182549.2|182419.2|3
1721065800000|2024-07-15 17:50:00|182548.9|182418.9|182546|182416|182549.4|182419.4|182546|182416|7
1721065810000|2024-07-15 17:50:10|182466.7|182336.7|182445.8|182315.8|182468.2|182338.2|182445.8|182315.8|10
1721065820000|2024-07-15 17:50:20|182444.1|182314.1|182449.4|182319.4|182453.5|182323.5|182444.1|182314.1|11
1721065830000|2024-07-15 17:50:30|182450.2|182320.2|182455.1|182325.1|182455.1|182325.1|182449.3|182319.3|11
1721065840000|2024-07-15 17:50:40|182454.8|182324.8|182346.8|182216.8|182455|182325|182346.8|182216.8|17
1721065850000|2024-07-15 17:50:50|182349.8|182219.8|182356.9|182226.9|182357.1|182227.1|182349.8|182219.8|8
1721065860000|2024-07-15 17:51:00|182357|182227|182436.6|182306.6|182440.7|182310.7|182357|182227|18
1721065870000|2024-07-15 17:51:10|182435.7|182305.7|182425|182295|182436.2|182306.2|182422.3|182292.3|13
1721065880000|2024-07-15 17:51:20|182423.5|182293.5|182418.9|182288.9|182423.9|182293.9|182416.9|182286.9|19
1721065890000|2024-07-15 17:51:30|182419.2|182289.2|182418.7|182288.7|182419.2|182289.2|182416.5|182286.5|14
1721065900000|2024-07-15 17:51:40|182418.8|182288.8|182413.7|182283.7|182418.8|182288.8|182413.7|182283.7|11
1721065910000|2024-07-15 17:51:50|182412.8|182282.8|182409.7|182279.7|182412.8|182282.8|182408.1|182278.1|17
1721065920000|2024-07-15 17:52:00|182408.5|182278.5|182409.6|182279.6|182409.6|182279.6|182406.4|182276.4|15
1721065930000|2024-07-15 17:52:10|182408.2|182278.2|182407.1|182277.1|182409.7|182279.7|182404.6|182274.6|9
1721065940000|2024-07-15 17:52:20|182408.3|182278.3|182408.8|182278.8|182409.3|182279.3|182407.4|182277.4|14
1721065950000|2024-07-15 17:52:30|182408.4|182278.4|182416.4|182286.4|182416.4|182286.4|182407.3|182277.3|14
1721065960000|2024-07-15 17:52:40|182414|182284|182366|182236|182414|182284|182366|182236|12
1721065970000|2024-07-15 17:52:50|182365.9|182235.9|182365.9|182235.9|182366|182236|182365.9|182235.9|3
1721065980000|2024-07-15 17:53:00|182366.2|182236.2|182366.4|182236.4|182367.9|182237.9|182365.1|182235.1|10
1721065990000|2024-07-15 17:53:10|182367.9|182237.9|182363.9|182233.9|182367.9|182237.9|182363.9|182233.9|7
1721066000000|2024-07-15 17:53:20|182365.6|182235.6|182363.8|182233.8|182365.6|182235.6|182363.8|182233.8|3
1721066010000|2024-07-15 17:53:30|182364.1|182234.1|182363.9|182233.9|182364.1|182234.1|182363.8|182233.8|5
1721066020000|2024-07-15 17:53:40|182354.4|182224.4|182366.7|182236.7|182366.7|182236.7|182354.4|182224.4|5
1721066040000|2024-07-15 17:54:00|182364.9|182234.9|182364.9|182234.9|182366.7|182236.7|182364.9|182234.9|3
1721066050000|2024-07-15 17:54:10|182361.2|182231.2|182361.3|182231.3|182363.5|182233.5|182361.2|182231.2|7
1721066060000|2024-07-15 17:54:20|182362|182232|182367.4|182237.4|182367.4|182237.4|182362|182232|4
1721066070000|2024-07-15 17:54:30|182367.5|182237.5|182369.9|182239.9|182369.9|182239.9|182365.3|182235.3|5
1721066090000|2024-07-15 17:54:50|182370.5|182240.5|182374.1|182244.1|182374.1|182244.1|182370.5|182240.5|4
1721066100000|2024-07-15 17:55:00|182374.2|182244.2|182368.5|182238.5|182374.2|182244.2|182368.4|182238.4|9
1721066110000|2024-07-15 17:55:10|182368.6|182238.6|182368.6|182238.6|182368.6|182238.6|182368.6|182238.6|1
1721066120000|2024-07-15 17:55:20|182366.6|182236.6|182366.6|182236.6|182366.6|182236.6|182366.6|182236.6|1
1721066130000|2024-07-15 17:55:30|182369|182239|182369|182239|182369|182239|182369|182239|1
1721066140000|2024-07-15 17:55:40|182370.9|182240.9|182366.9|182236.9|182370.9|182240.9|182366.9|182236.9|3
1721066150000|2024-07-15 17:55:50|182366.3|182236.3|182366.3|182236.3|182366.4|182236.4|182366.2|182236.2|5
1721066160000|2024-07-15 17:56:00|182362.8|182232.8|182366.8|182236.8|182367.3|182237.3|182362.8|182232.8|6
1721066170000|2024-07-15 17:56:10|182366.9|182236.9|182364.9|182234.9|182367|182237|182364.9|182234.9|7
1721066180000|2024-07-15 17:56:20|182365|182235|182367.6|182237.6|182367.6|182237.6|182365|182235|2
1721066190000|2024-07-15 17:56:30|182365|182235|182367.6|182237.6|182367.6|182237.6|182364.7|182234.7|6
1721066200000|2024-07-15 17:56:40|182367.5|182237.5|182366.8|182236.8|182367.5|182237.5|182366.7|182236.7|3
1721066210000|2024-07-15 17:56:50|182366.3|182236.3|182367.6|182237.6|182367.6|182237.6|182366.3|182236.3|5
1721066220000|2024-07-15 17:57:00|182364.9|182234.9|182363.7|182233.7|182365|182235|182363.5|182233.5|6
1721066230000|2024-07-15 17:57:10|182363.6|182233.6|182363.8|182233.8|182363.8|182233.8|182363.6|182233.6|4
1721066240000|2024-07-15 17:57:20|182366.8|182236.8|182369|182239|182369|182239|182366.8|182236.8|2
1721066250000|2024-07-15 17:57:30|182366.8|182236.8|182366.5|182236.5|182366.8|182236.8|182366.5|182236.5|2
1721066260000|2024-07-15 17:57:40|182366.4|182236.4|182366.5|182236.5|182366.5|182236.5|182366.4|182236.4|2
1721066270000|2024-07-15 17:57:50|182363.4|182233.4|182358.2|182228.2|182363.4|182233.4|182358.2|182228.2|3
1721066280000|2024-07-15 17:58:00|182360.6|182230.6|182360.6|182230.6|182360.6|182230.6|182360.6|182230.6|1
1721066290000|2024-07-15 17:58:10|182360.4|182230.4|182363.3|182233.3|182363.3|182233.3|182360.4|182230.4|3
1721066300000|2024-07-15 17:58:20|182363.4|182233.4|182363.3|182233.3|182363.4|182233.4|182363.3|182233.3|2
1721066310000|2024-07-15 17:58:30|182358|182228|182363.3|182233.3|182363.3|182233.3|182358|182228|2
1721066320000|2024-07-15 17:58:40|182362.9|182232.9|182359.6|182229.6|182362.9|182232.9|182359.6|182229.6|3
1721066330000|2024-07-15 17:58:50|182360.4|182230.4|182361.4|182231.4|182361.4|182231.4|182360.4|182230.4|3
1721066340000|2024-07-15 17:59:00|182361.2|182231.2|182360.9|182230.9|182361.2|182231.2|182360.4|182230.4|4
1721066350000|2024-07-15 17:59:10|182360.2|182230.2|182363.8|182233.8|182363.8|182233.8|182360.1|182230.1|7
1721066360000|2024-07-15 17:59:20|182360.7|182230.7|182363|182233|182363.4|182233.4|182360.7|182230.7|3
1721066370000|2024-07-15 17:59:30|182365.9|182235.9|182366.7|182236.7|182368.1|182238.1|182365|182235|6
1721066380000|2024-07-15 17:59:40|182368|182238|182363.7|182233.7|182368|182238|182363.5|182233.5|3
1721066390000|2024-07-15 17:59:50|182365.6|182235.6|182364.7|182234.7|182366|182236|182364.7|182234.7|3
1721066400000|2024-07-15 18:00:00|182367.6|182237.6|182365.4|182235.4|182368.9|182238.9|182365.4|182235.4|4
1721066410000|2024-07-15 18:00:10|182366.5|182236.5|182346.7|182256.7|182368.2|182256.7|182346.7|182236.5|3
1721066420000|2024-07-15 18:00:20|182347.7|182257.7|182350.7|182260.7|182354.7|182264.7|182347.7|182257.7|10
1721066430000|2024-07-15 18:00:30|182351.8|182261.8|182346.5|182256.5|182351.8|182261.8|182346.5|182256.5|11
1721066440000|2024-07-15 18:00:40|182346.8|182256.8|182346.5|182256.5|182346.8|182256.8|182346.5|182256.5|2
1721066450000|2024-07-15 18:00:50|182345.8|182255.8|182348.9|182258.9|182348.9|182258.9|182342.6|182252.6|7
1721066460000|2024-07-15 18:01:00|182346.4|182256.4|182346|182256|182348.4|182258.4|182345.7|182255.7|6
1721066470000|2024-07-15 18:01:10|182346.8|182256.8|182347.4|182257.4|182347.7|182257.7|182346.8|182256.8|5
1721066480000|2024-07-15 18:01:20|182347.9|182257.9|182348|182258|182348|182258|182347.9|182257.9|2
1721066490000|2024-07-15 18:01:30|182347.1|182257.1|182346|182256|182347.1|182257.1|182346|182256|2
1721066500000|2024-07-15 18:01:40|182344.6|182254.6|182344.6|182254.6|182344.6|182254.6|182344.6|182254.6|1
1721066510000|2024-07-15 18:01:50|182346.7|182256.7|182346.6|182256.6|182346.7|182256.7|182346.6|182256.6|2
1721066520000|2024-07-15 18:02:00|182346|182256|182344.1|182254.1|182346.6|182256.6|182344.1|182254.1|6
1721066530000|2024-07-15 18:02:10|182342.5|182252.5|182342.1|182252.1|182344.2|182254.2|182342.1|182252.1|13
1721066540000|2024-07-15 18:02:20|182342.4|182252.4|182341.1|182251.1|182342.4|182252.4|182338.7|182248.7|6
1721066560000|2024-07-15 18:02:40|182340.8|182250.8|182343.8|182253.8|182344|182254|182340.8|182250.8|8
1721066570000|2024-07-15 18:02:50|182343.2|182253.2|182343.6|182253.6|182343.6|182253.6|182343.2|182253.2|2
1721066580000|2024-07-15 18:03:00|182343.7|182253.7|182343.7|182253.7|182343.7|182253.7|182343.7|182253.7|1
1721066590000|2024-07-15 18:03:10|182343.1|182253.1|182343.1|182253.1|182343.1|182253.1|182343.1|182253.1|1
1721066620000|2024-07-15 18:03:40|182344.4|182254.4|182347.1|182257.1|182348.5|182258.5|182344.4|182254.4|4
1721066630000|2024-07-15 18:03:50|182346.6|182256.6|182349.8|182259.8|182354.3|182264.3|182346.6|182256.6|6
1721066640000|2024-07-15 18:04:00|182351.5|182261.5|182354.9|182264.9|182358|182268|182351.5|182261.5|11
1721066650000|2024-07-15 18:04:10|182354.6|182264.6|182353.2|182263.2|182354.6|182264.6|182353.2|182263.2|3
1721066660000|2024-07-15 18:04:20|182352.4|182262.4|182351.2|182261.2|182352.8|182262.8|182348.5|182258.5|12
1721066690000|2024-07-15 18:04:50|182355.3|182265.3|182351.3|182261.3|182355.4|182265.4|182351.3|182261.3|9
1721066700000|2024-07-15 18:05:00|182352.3|182262.3|182351.7|182261.7|182352.3|182262.3|182351.7|182261.7|4
1721066710000|2024-07-15 18:05:10|182351|182261|182347|182257|182351.6|182261.6|182347|182257|11
1721066720000|2024-07-15 18:05:20|182349.5|182259.5|182347.3|182257.3|182351.1|182261.1|182347.3|182257.3|6
1721066730000|2024-07-15 18:05:30|182349|182259|182349.5|182259.5|182350|182260|182349|182259|3
1721066740000|2024-07-15 18:05:40|182350.6|182260.6|182348.3|182258.3|182350.6|182260.6|182348.3|182258.3|2
1721066750000|2024-07-15 18:05:50|182349.2|182259.2|182349|182259|182350.8|182260.8|182348.3|182258.3|10
1721066760000|2024-07-15 18:06:00|182348.9|182258.9|182346.6|182256.6|182348.9|182258.9|182344.1|182254.1|4
1721066770000|2024-07-15 18:06:10|182344.5|182254.5|182344.5|182254.5|182344.5|182254.5|182344.5|182254.5|1
1721066790000|2024-07-15 18:06:30|182344.1|182254.1|182343.1|182253.1|182344.1|182254.1|182342.8|182252.8|4
1721066800000|2024-07-15 18:06:40|182344|182254|182344|182254|182344|182254|182344|182254|1
1721066810000|2024-07-15 18:06:50|182343.8|182253.8|182344.3|182254.3|182344.3|182254.3|182343.8|182253.8|3
1721066820000|2024-07-15 18:07:00|182345.6|182255.6|182345.5|182255.5|182346.4|182256.4|182345.5|182255.5|5
1721066830000|2024-07-15 18:07:10|182344.8|182254.8|182344.7|182254.7|182345.3|182255.3|182344.7|182254.7|3
1721066840000|2024-07-15 18:07:20|182344|182254|182344.6|182254.6|182344.6|182254.6|182344|182254|2
1721066850000|2024-07-15 18:07:30|182344.5|182254.5|182345.2|182255.2|182345.4|182255.4|182344|182254|6
1721066870000|2024-07-15 18:07:50|182346.5|182256.5|182345.5|182255.5|182346.5|182256.5|182345.5|182255.5|7
1721066880000|2024-07-15 18:08:00|182346.8|182256.8|182344.8|182254.8|182346.8|182256.8|182344.8|182254.8|3
1721066900000|2024-07-15 18:08:20|182348.8|182258.8|182348.8|182258.8|182348.8|182258.8|182347.1|182257.1|3
1721066920000|2024-07-15 18:08:40|182349|182259|182347.5|182257.5|182349|182259|182347.5|182257.5|2
1721066930000|2024-07-15 18:08:50|182348.9|182258.9|182345.5|182255.5|182348.9|182258.9|182344.8|182254.8|7
1721066940000|2024-07-15 18:09:00|182344.7|182254.7|182344.7|182254.7|182344.7|182254.7|182344.7|182254.7|1
1721066960000|2024-07-15 18:09:20|182345.3|182255.3|182345.3|182255.3|182345.3|182255.3|182345.3|182255.3|1
1721066970000|2024-07-15 18:09:30|182345.1|182255.1|182345|182255|182345.1|182255.1|182345|182255|2
1721066980000|2024-07-15 18:09:40|182344.6|182254.6|182344.9|182254.9|182344.9|182254.9|182344.6|182254.6|4
1721066990000|2024-07-15 18:09:50|182344.4|182254.4|182320.9|182230.9|182344.4|182254.4|182312.5|182184.2|8
1721067000000|2024-07-15 18:10:00|182321.3|182231.3|182321.1|182231.1|182321.6|182231.6|182321.1|182231.1|3
1721067020000|2024-07-15 18:10:20|182321|182231|182321|182231|182321.1|182231.1|182321|182231|3
1721067030000|2024-07-15 18:10:30|182325.1|182235.1|182325.2|182235.2|182325.2|182235.2|182325.1|182235.1|2
1721067040000|2024-07-15 18:10:40|182325.1|182235.1|182325.1|182235.1|182325.1|182235.1|182325.1|182235.1|1
1721067050000|2024-07-15 18:10:50|182326.8|182236.8|182322|182232|182326.8|182236.8|182322|182232|3
1721067060000|2024-07-15 18:11:00|182321.6|182231.6|182321.3|182231.3|182321.6|182231.6|182321.1|182231.1|3
1721067080000|2024-07-15 18:11:20|182321.9|182231.9|182323.2|182233.2|182325.2|182235.2|182321.9|182231.9|3
1721067090000|2024-07-15 18:11:30|182323.1|182233.1|182323.2|182233.2|182323.2|182233.2|182323.1|182233.1|2
1721067100000|2024-07-15 18:11:40|182323.1|182233.1|182321|182231|182323.1|182233.1|182321|182231|2
1721067110000|2024-07-15 18:11:50|182321.1|182231.1|182321.2|182231.2|182321.2|182231.2|182321.1|182231.1|2
1721067120000|2024-07-15 18:12:00|182321.1|182231.1|182321.1|182231.1|182321.1|182231.1|182321.1|182231.1|1
1721067130000|2024-07-15 18:12:10|182323.1|182233.1|182329.1|182239.1|182329.2|182239.2|182323.1|182233.1|3
1721067140000|2024-07-15 18:12:20|182329.3|182239.3|182377.9|182287.9|182377.9|182287.9|182326.5|182236.5|11
1721067150000|2024-07-15 18:12:30|182378.4|182288.4|182374.6|182284.6|182379.9|182289.9|182374.3|182284.3|13
1721067160000|2024-07-15 18:12:40|182374.4|182284.4|182376|182286|182376|182286|182373.5|182283.5|6
1721067170000|2024-07-15 18:12:50|182375.9|182285.9|182376.7|182286.7|182376.7|182286.7|182373.5|182283.5|8
1721067180000|2024-07-15 18:13:00|182377.7|182287.7|182376.5|182286.5|182377.7|182287.7|182376|182286|10
1721067190000|2024-07-15 18:13:10|182376.4|182286.4|182374.8|182284.8|182377.6|182287.6|182374.8|182284.8|10
1721067200000|2024-07-15 18:13:20|182374.7|182284.7|182374.9|182284.9|182375.2|182285.2|182374.4|182284.4|10
1721067210000|2024-07-15 18:13:30|182374.8|182284.8|182381.3|182251.3|182383.9|182284.9|182374.4|182249.7|12
1721067220000|2024-07-15 18:13:40|182381.8|182251.8|182381.8|182251.8|182381.8|182251.8|182381.8|182251.8|1
1721067230000|2024-07-15 18:13:50|182381.9|182251.9|182381.8|182251.8|182383.5|182253.5|182381.8|182251.8|8
1721067240000|2024-07-15 18:14:00|182383.3|182253.3|182382.8|182252.8|182383.3|182253.3|182381.8|182251.8|5
1721067250000|2024-07-15 18:14:10|182382.2|182252.2|182382.2|182252.2|182382.2|182252.2|182382.1|182252.1|3
1721067260000|2024-07-15 18:14:20|182382.1|182252.1|182381.7|182251.7|182382.2|182252.2|182380.7|182250.7|4
1721067270000|2024-07-15 18:14:30|182381|182251|182365.5|182235.5|182381|182251|182365.5|182235.5|7
1721067280000|2024-07-15 18:14:40|182365.8|182235.8|182366.9|182236.9|182367.4|182237.4|182365.8|182235.8|4
1721067290000|2024-07-15 18:14:50|182364.1|182234.1|182365|182235|182365|182235|182364.1|182234.1|2
1721067300000|2024-07-15 18:15:00|182366.9|182236.9|182364.6|182234.6|182366.9|182236.9|182364.6|182234.6|4
1721067310000|2024-07-15 18:15:10|182364.5|182234.5|182364.5|182234.5|182364.6|182234.6|182364.5|182234.5|3
1721067320000|2024-07-15 18:15:20|182363.8|182233.8|182365.7|182235.7|182365.7|182235.7|182363.1|182233.1|3
1721067330000|2024-07-15 18:15:30|182365.4|182235.4|182365|182235|182365.4|182235.4|182365|182235|2
1721067340000|2024-07-15 18:15:40|182361.9|182231.9|182361.9|182231.9|182361.9|182231.9|182361.9|182231.9|1
1721067350000|2024-07-15 18:15:50|182365|182235|182379|182249|182385.1|182255.1|182365|182235|8
1721067360000|2024-07-15 18:16:00|182378.6|182248.6|182378.1|182248.1|182378.6|182248.6|182378.1|182248.1|4
1721067370000|2024-07-15 18:16:10|182378.9|182248.9|182376.6|182246.6|182378.9|182248.9|182376.6|182246.6|2
1721067380000|2024-07-15 18:16:20|182378.9|182248.9|182377.3|182247.3|182378.9|182248.9|182377.3|182247.3|2
1721067390000|2024-07-15 18:16:30|182373.1|182243.1|182365.9|182235.9|182373.1|182243.1|182365.9|182235.9|5
1721067400000|2024-07-15 18:16:40|182365.7|182235.7|182364.6|182234.6|182365.7|182235.7|182364.6|182234.6|2
1721067410000|2024-07-15 18:16:50|182365.9|182235.9|182365.9|182235.9|182365.9|182235.9|182365.9|182235.9|1
1721067420000|2024-07-15 18:17:00|182365.5|182235.5|182365.8|182235.8|182365.8|182235.8|182363.3|182233.3|3
1721067430000|2024-07-15 18:17:10|182364|182234|182365.8|182235.8|182365.8|182235.8|182364|182234|2
1721067440000|2024-07-15 18:17:20|182365.1|182235.1|182366.7|182236.7|182366.7|182236.7|182364.3|182234.3|3
1721067460000|2024-07-15 18:17:40|182367.4|182237.4|182368|182238|182368|182238|182367.4|182237.4|2
1721067470000|2024-07-15 18:17:50|182367.7|182237.7|182373.3|182243.3|182373.9|182243.9|182367.7|182237.7|12
1721067480000|2024-07-15 18:18:00|182372.7|182242.7|182373.1|182243.1|182374.2|182244.2|182372.5|182242.5|4
1721067490000|2024-07-15 18:18:10|182373.3|182243.3|182368.8|182238.8|182373.3|182243.3|182368.8|182238.8|12
1721067500000|2024-07-15 18:18:20|182370.4|182240.4|182372.2|182242.2|182372.2|182242.2|182370.4|182240.4|6
1721067510000|2024-07-15 18:18:30|182369.8|182239.8|182372.3|182242.3|182372.5|182242.5|182369.1|182239.1|4
1721067520000|2024-07-15 18:18:40|182372.2|182242.2|182372.4|182242.4|182372.6|182242.6|182370.6|182240.6|8
1721067530000|2024-07-15 18:18:50|182369.5|182239.5|182369.1|182239.1|182369.5|182239.5|182369.1|182239.1|3
1721067540000|2024-07-15 18:19:00|182369|182239|182347|182257|182369.2|182257|182347|182239|5
1721067550000|2024-07-15 18:19:10|182347.2|182257.2|182349.1|182259.1|182349.1|182259.1|182347.2|182257.2|2
1721067560000|2024-07-15 18:19:20|182348.8|182258.8|182348.9|182258.9|182348.9|182258.9|182348.8|182258.8|2
1721067570000|2024-07-15 18:19:30|182348.8|182258.8|182348.8|182258.8|182348.8|182258.8|182348.8|182258.8|1
1721067580000|2024-07-15 18:19:40|182349.5|182259.5|182347.8|182257.8|182349.5|182259.5|182347.8|182257.8|2
1721067590000|2024-07-15 18:19:50|182347.7|182257.7|182347.7|182257.7|182347.7|182257.7|182347.7|182257.7|1
1721067600000|2024-07-15 18:20:00|182347.5|182257.5|182346.8|182256.8|182347.5|182257.5|182346.8|182256.8|4
1721067610000|2024-07-15 18:20:10|182348.8|182258.8|182348.8|182258.8|182348.8|182258.8|182348.8|182258.8|1
1721067630000|2024-07-15 18:20:30|182348.5|182258.5|182348.5|182258.5|182348.5|182258.5|182348.5|182258.5|1
1721067640000|2024-07-15 18:20:40|182347.9|182257.9|182345.5|182255.5|182347.9|182257.9|182345.5|182255.5|2
1721067650000|2024-07-15 18:20:50|182354.8|182264.8|182347.8|182257.8|182354.8|182264.8|182347.7|182257.7|6
1721067660000|2024-07-15 18:21:00|182346.2|182256.2|182348.6|182258.6|182348.6|182258.6|182346.2|182256.2|4
1721067670000|2024-07-15 18:21:10|182348.9|182258.9|182349.2|182259.2|182349.2|182259.2|182348.9|182258.9|2
1721067680000|2024-07-15 18:21:20|182348.6|182258.6|182348.6|182258.6|182349.2|182259.2|182348.6|182258.6|6
1721067690000|2024-07-15 18:21:30|182348.5|182258.5|182348.5|182258.5|182348.5|182258.5|182348.5|182258.5|1
1721067700000|2024-07-15 18:21:40|182346.2|182256.2|182346.2|182256.2|182346.2|182256.2|182346.2|182256.2|1
1721067710000|2024-07-15 18:21:50|182347.2|182257.2|182346.8|182256.8|182347.2|182257.2|182346.2|182256.2|10
1721067720000|2024-07-15 18:22:00|182346.2|182256.2|182348.5|182258.5|182348.8|182258.8|182346.2|182256.2|9
1721067730000|2024-07-15 18:22:10|182348.9|182258.9|182348.5|182258.5|182348.9|182258.9|182348.5|182258.5|4
1721067750000|2024-07-15 18:22:30|182346.2|182256.2|182346.2|182256.2|182346.2|182256.2|182346.2|182256.2|1
1721067770000|2024-07-15 18:22:50|182344.5|182254.5|182345.8|182255.8|182345.8|182255.8|182342.9|182252.9|3
1721067800000|2024-07-15 18:23:20|182346.8|182256.8|182344.2|182254.2|182346.8|182256.8|182344.2|182254.2|2
1721067820000|2024-07-15 18:23:40|182344.3|182254.3|182343|182253|182344.4|182254.4|182343|182253|4
1721067830000|2024-07-15 18:23:50|182345.8|182255.8|182345.8|182255.8|182345.8|182255.8|182345.8|182255.8|1
1721067840000|2024-07-15 18:24:00|182346.8|182256.8|182346.8|182256.8|182346.8|182256.8|182346.8|182256.8|1
1721067850000|2024-07-15 18:24:10|182346|182256|182346.8|182256.8|182347.2|182257.2|182346|182256|3
1721067860000|2024-07-15 18:24:20|182346.7|182256.7|182344|182254|182346.7|182256.7|182344|182254|3
1721067870000|2024-07-15 18:24:30|182344.1|182254.1|182344.2|182254.2|182344.2|182254.2|182344.1|182254.1|2
1721067880000|2024-07-15 18:24:40|182344.3|182254.3|182346.2|182256.2|182346.2|182256.2|182344.3|182254.3|3
1721067890000|2024-07-15 18:24:50|182346.1|182256.1|182346.1|182256.1|182346.1|182256.1|182346.1|182256.1|1
1721067900000|2024-07-15 18:25:00|182344.5|182254.5|182346.8|182256.8|182346.8|182256.8|182344.5|182254.5|4
1721067910000|2024-07-15 18:25:10|182343.7|182253.7|182342.8|182252.8|182345.2|182255.2|182342.8|182252.8|6
1721067920000|2024-07-15 18:25:20|182344.2|182254.2|182343.5|182253.5|182344.8|182254.8|182343.1|182253.1|9
1721067940000|2024-07-15 18:25:40|182345.8|182255.8|182346.1|182256.1|182346.3|182256.3|182345.4|182255.4|5
1721067950000|2024-07-15 18:25:50|182345.5|182255.5|182345.8|182255.8|182346.1|182256.1|182345.5|182255.5|4
1721067960000|2024-07-15 18:26:00|182345.4|182255.4|182345.4|182255.4|182345.4|182255.4|182345.4|182255.4|1
1721067970000|2024-07-15 18:26:10|182344.4|182254.4|182341.8|182251.8|182344.4|182254.4|182341.6|182251.6|4
1721067980000|2024-07-15 18:26:20|182342.4|182252.4|182342.4|182252.4|182342.4|182252.4|182342.4|182252.4|1
1721067990000|2024-07-15 18:26:30|182343|182253|182347.2|182257.2|182347.2|182257.2|182343|182253|3
1721068000000|2024-07-15 18:26:40|182349.9|182259.9|182349.2|182259.2|182349.9|182259.9|182348.1|182258.1|7
1721068010000|2024-07-15 18:26:50|182346.4|182256.4|182348.1|182258.1|182348.7|182258.7|182345.3|182255.3|6
1721068020000|2024-07-15 18:27:00|182347|182257|182342.9|182252.9|182347|182257|182342.9|182252.9|3
1721068040000|2024-07-15 18:27:20|182342.3|182252.3|182342.3|182252.3|182342.3|182252.3|182342.3|182252.3|1
1721068050000|2024-07-15 18:27:30|182345.4|182255.4|182345.3|182255.3|182345.4|182255.4|182345.3|182255.3|2
1721068070000|2024-07-15 18:27:50|182345.5|182255.5|182346.1|182256.1|182347.8|182257.8|182345.5|182255.5|9
1721068080000|2024-07-15 18:28:00|182346|182256|182343|182253|182346|182256|182343|182253|2
1721068100000|2024-07-15 18:28:20|182345.9|182255.9|182347.7|182257.7|182347.7|182257.7|182345.8|182255.8|3
1721068110000|2024-07-15 18:28:30|182344.7|182254.7|182347.7|182257.7|182347.7|182257.7|182344.6|182254.6|3
1721068120000|2024-07-15 18:28:40|182345.9|182255.9|182347.4|182257.4|182347.4|182257.4|182345.8|182255.8|3
1721068130000|2024-07-15 18:28:50|182344.8|182254.8|182344.8|182254.8|182344.8|182254.8|182344.8|182254.8|1
1721068140000|2024-07-15 18:29:00|182344.9|182254.9|182344.7|182254.7|182348.1|182258.1|182340.2|182250.2|9
1721068150000|2024-07-15 18:29:10|182344.1|182254.1|182343.9|182253.9|182345.9|182255.9|182343.4|182253.4|9
1721068160000|2024-07-15 18:29:20|182343.4|182253.4|182345.8|182255.8|182345.9|182255.9|182343.4|182253.4|4
1721068170000|2024-07-15 18:29:30|182342.7|182252.7|182308|182178|182342.7|182252.7|182305.1|182175.1|12
1721068180000|2024-07-15 18:29:40|182308.5|182178.5|182321.1|182191.1|182322.3|182192.3|182308.5|182178.5|14
1721068190000|2024-07-15 18:29:50|182321|182191|182320.3|182190.3|182321|182191|182320.3|182190.3|4
1721068200000|2024-07-15 18:30:00|182318.6|182188.6|182318.7|182188.7|182319.2|182189.2|182318.4|182188.4|7
1721068210000|2024-07-15 18:30:10|182318.6|182188.6|182318.1|182188.1|182327.8|182197.8|182318.1|182188.1|12
1721068220000|2024-07-15 18:30:20|182318|182188|182330.3|182200.3|182330.3|182200.3|182318|182188|8
1721068230000|2024-07-15 18:30:30|182330.5|182200.5|182331.5|182201.5|182334|182204|182330.5|182200.5|8
1721068240000|2024-07-15 18:30:40|182331.4|182201.4|182331.4|182201.4|182331.4|182201.4|182331.3|182201.3|3
1721068250000|2024-07-15 18:30:50|182331.6|182201.6|182330|182200|182331.9|182201.9|182330|182200|9
1721068260000|2024-07-15 18:31:00|182329.9|182199.9|182329.4|182199.4|182329.9|182199.9|182329.4|182199.4|5
1721068270000|2024-07-15 18:31:10|182329.5|182199.5|182329.4|182199.4|182329.9|182199.9|182328.6|182198.6|6
1721068280000|2024-07-15 18:31:20|182329.3|182199.3|182327.5|182197.5|182329.6|182199.6|182327.5|182197.5|7
1721068290000|2024-07-15 18:31:30|182330.8|182200.8|182330.7|182200.7|182331.3|182201.3|182330.5|182200.5|7
1721068300000|2024-07-15 18:31:40|182329.7|182199.7|182329.7|182199.7|182329.7|182199.7|182329.7|182199.7|1
1721068310000|2024-07-15 18:31:50|182331.7|182201.7|182330.5|182200.5|182331.7|182201.7|182323.5|182193.5|3
1721068320000|2024-07-15 18:32:00|182331.3|182201.3|182330.7|182200.7|182331.3|182201.3|182330.7|182200.7|3
1721068330000|2024-07-15 18:32:10|182330.6|182200.6|182330.8|182200.8|182331|182201|182324|182194|8
1721068340000|2024-07-15 18:32:20|182330.2|182200.2|182305.8|182175.8|182331.1|182201.1|182305.8|182175.8|11
1721068350000|2024-07-15 18:32:30|182305.5|182175.5|182304.5|182174.5|182305.5|182175.5|182304.2|182174.2|7
1721068360000|2024-07-15 18:32:40|182304.3|182174.3|182305|182175|182305|182175|182304.3|182174.3|5
1721068370000|2024-07-15 18:32:50|182304.5|182174.5|182306.1|182176.1|182306.1|182176.1|182304.5|182174.5|11
1721068380000|2024-07-15 18:33:00|182306.2|182176.2|182305.3|182175.3|182306.4|182176.4|182305.3|182175.3|10
1721068390000|2024-07-15 18:33:10|182305.8|182175.8|182284.2|182194.2|182305.8|182196.4|182282.8|182175.8|14
1721068400000|2024-07-15 18:33:20|182284.1|182194.1|182280.3|182190.3|182284.1|182194.1|182280|182190|12
1721068410000|2024-07-15 18:33:30|182277.2|182187.2|182280.3|182190.3|182280.4|182190.4|182277.2|182187.2|4
1721068420000|2024-07-15 18:33:40|182280.2|182190.2|182284.3|182194.3|182308.6|182194.3|182279.9|182173.8|6
1721068430000|2024-07-15 18:33:50|182284|182194|182282.1|182192.1|182284.6|182194.6|182281.7|182191.7|18
1721068440000|2024-07-15 18:34:00|182282.6|182192.6|182281.9|182191.9|182282.6|182192.6|182281.9|182191.9|18
1721068450000|2024-07-15 18:34:10|182282.4|182192.4|182281.5|182191.5|182282.4|182192.4|182281.5|182191.5|5
1721068460000|2024-07-15 18:34:20|182281.4|182191.4|182281.6|182191.6|182283.5|182193.5|182281.4|182191.4|15
1721068470000|2024-07-15 18:34:30|182283.3|182193.3|182282.7|182192.7|182283.3|182193.3|182282.6|182192.6|15
1721068480000|2024-07-15 18:34:40|182283.2|182193.2|182283.2|182193.2|182283.2|182193.2|182282.7|182192.7|11
1721068490000|2024-07-15 18:34:50|182282.7|182192.7|182282.5|182192.5|182283.2|182193.2|182282.5|182192.5|18
1721068500000|2024-07-15 18:35:00|182281.6|182191.6|182281.5|182191.5|182281.6|182191.6|182279|182189|12
1721068510000|2024-07-15 18:35:10|182281|182191|182279.1|182189.1|182282.6|182192.6|182279.1|182189.1|14
1721068520000|2024-07-15 18:35:20|182281.6|182191.6|182276.6|182186.6|182282|182192|182276.6|182186.6|11
1721068530000|2024-07-15 18:35:30|182276.5|182186.5|182278|182188|182278.1|182188.1|182276.5|182186.5|4
1721068540000|2024-07-15 18:35:40|182277.9|182187.9|182277.6|182187.6|182277.9|182187.9|182276|182186|6
1721068550000|2024-07-15 18:35:50|182275.8|182185.8|182277.4|182187.4|182277.8|182187.8|182275.7|182185.7|7
1721068560000|2024-07-15 18:36:00|182277.9|182187.9|182277.4|182187.4|182277.9|182187.9|182275.7|182185.7|6
1721068590000|2024-07-15 18:36:30|182277.5|182187.5|182276.4|182186.4|182277.5|182187.5|182276.4|182186.4|2
1721068610000|2024-07-15 18:36:50|182274.8|182184.8|182276.5|182186.5|182276.5|182186.5|182271.9|182181.9|4
1721068620000|2024-07-15 18:37:00|182271.9|182181.9|182276.5|182186.5|182276.8|182186.8|182271.9|182181.9|8
1721068630000|2024-07-15 18:37:10|182280.6|182190.6|182279.8|182189.8|182284.2|182194.2|182277.5|182187.5|26
1721068640000|2024-07-15 18:37:20|182279.6|182189.6|182279.8|182189.8|182279.8|182189.8|182279.6|182189.6|2
1721068650000|2024-07-15 18:37:30|182279.9|182189.9|182279.4|182189.4|182282.1|182192.1|182279.4|182189.4|9
1721068660000|2024-07-15 18:37:40|182282.1|182192.1|182284.1|182194.1|182285.8|182195.8|182278.7|182188.7|25
1721068670000|2024-07-15 18:37:50|182281.4|182191.4|182279.3|182189.3|182285.7|182195.7|182278.8|182188.8|17
1721068680000|2024-07-15 18:38:00|182280.9|182190.9|182284.2|182194.2|182285.6|182195.6|182279.9|182189.9|13
1721068690000|2024-07-15 18:38:10|182282.8|182192.8|182281.6|182191.6|182282.8|182192.8|182277.7|182187.7|7
1721068700000|2024-07-15 18:38:20|182281.4|182191.4|182277.1|182187.1|182281.4|182191.4|182277.1|182187.1|6
1721068710000|2024-07-15 18:38:30|182278.9|182188.9|182278.3|182188.3|182278.9|182188.9|182278.3|182188.3|2
1721068720000|2024-07-15 18:38:40|182278.1|182188.1|182276.8|182186.8|182278.2|182188.2|182274.8|182184.8|6
1721068730000|2024-07-15 18:38:50|182278.3|182188.3|182276.6|182186.6|182278.3|182188.3|182276.5|182186.5|7
1721068750000|2024-07-15 18:39:10|182277.9|182187.9|182277.5|182187.5|182277.9|182187.9|182275.2|182185.2|5
1721068760000|2024-07-15 18:39:20|182277.4|182187.4|182276.5|182186.5|182277.4|182187.4|182276.4|182186.4|6
1721068770000|2024-07-15 18:39:30|182275.6|182185.6|182277.4|182187.4|182277.4|182187.4|182275.4|182185.4|3
1721068780000|2024-07-15 18:39:40|182277.3|182187.3|182277.3|182187.3|182277.3|182187.3|182277.3|182187.3|1
1721068790000|2024-07-15 18:39:50|182277.1|182187.1|182276.2|182186.2|182278.6|182188.6|182274.5|182184.5|12
1721068800000|2024-07-15 18:40:00|182276.1|182186.1|182276|182186|182276.1|182186.1|182273.7|182183.7|5
1721068810000|2024-07-15 18:40:10|182275.3|182185.3|182274.1|182184.1|182275.3|182185.3|182274.1|182184.1|2
1721068820000|2024-07-15 18:40:20|182275.3|182185.3|182266.7|182176.7|182275.3|182185.3|182266.7|182176.7|8
1721068840000|2024-07-15 18:40:40|182260|182170|182259|182169|182260|182170|182259|182169|2
1721068850000|2024-07-15 18:40:50|182258.9|182168.9|182262.2|182172.2|182262.2|182172.2|182258.9|182168.9|3
1721068860000|2024-07-15 18:41:00|182261.4|182171.4|182258.9|182168.9|182261.4|182171.4|182258.9|182168.9|2
1721068870000|2024-07-15 18:41:10|182266.1|182176.1|182266.1|182176.1|182266.5|182176.5|182266.1|182176.1|3
1721068880000|2024-07-15 18:41:20|182264.9|182174.9|182265.1|182175.1|182265.1|182175.1|182264.9|182174.9|2
1721068890000|2024-07-15 18:41:30|182264.9|182174.9|182264.8|182174.8|182264.9|182174.9|182262.6|182172.6|5
1721068900000|2024-07-15 18:41:40|182255.4|182165.4|182255.4|182165.4|182255.4|182165.4|182255.4|182165.4|1
1721068920000|2024-07-15 18:42:00|182255.2|182165.2|182265.9|182175.9|182265.9|182175.9|182255.2|182165.2|2
1721068940000|2024-07-15 18:42:20|182263.8|182173.8|182263.9|182173.9|182264|182174|182263.8|182173.8|3
1721068950000|2024-07-15 18:42:30|182266.5|182176.5|182256.1|182166.1|182266.5|182176.5|182256.1|182166.1|5
1721068970000|2024-07-15 18:42:50|182256|182166|182279|182149|182279|182166|182256|182144.9|9
1721068980000|2024-07-15 18:43:00|182285.1|182155.1|182296.4|182166.4|182296.4|182166.4|182284.9|182154.9|8
1721068990000|2024-07-15 18:43:10|182297.1|182167.1|182298.6|182168.6|182298.6|182168.6|182295.3|182165.3|3
1721069010000|2024-07-15 18:43:30|182299.8|182169.8|182297.5|182167.5|182299.8|182169.8|182297.5|182167.5|2
1721069030000|2024-07-15 18:43:50|182298.4|182168.4|182299.2|182169.2|182299.2|182169.2|182297.8|182167.8|3
1721069040000|2024-07-15 18:44:00|182298.8|182168.8|182299.7|182169.7|182299.7|182169.7|182298.2|182168.2|15
1721069050000|2024-07-15 18:44:10|182299.5|182169.5|182303.7|182173.7|182305.2|182175.2|182299.5|182169.5|12
1721069060000|2024-07-15 18:44:20|182307.1|182177.1|182307.3|182177.3|182308.7|182178.7|182307.1|182177.1|5
1721069070000|2024-07-15 18:44:30|182304.1|182174.1|182307.3|182177.3|182307.3|182177.3|182304.1|182174.1|3
1721069080000|2024-07-15 18:44:40|182304.2|182174.2|182307.3|182177.3|182307.3|182177.3|182304.2|182174.2|4
1721069090000|2024-07-15 18:44:50|182308.7|182178.7|182305.6|182175.6|182308.7|182178.7|182305.6|182175.6|4
1721069100000|2024-07-15 18:45:00|182305.5|182175.5|182308.1|182178.1|182308.3|182178.3|182305.5|182175.5|7
1721069120000|2024-07-15 18:45:20|182306.4|182176.4|182308.4|182178.4|182308.4|182178.4|182306.4|182176.4|2
1721069130000|2024-07-15 18:45:30|182308.2|182178.2|182308.2|182178.2|182308.2|182178.2|182308.2|182178.2|1
1721069140000|2024-07-15 18:45:40|182307.2|182177.2|182308.2|182178.2|182308.2|182178.2|182307.2|182177.2|2
1721069150000|2024-07-15 18:45:50|182306.2|182176.2|182311.3|182181.3|182311.6|182181.6|182306.2|182176.2|11
1721069160000|2024-07-15 18:46:00|182309.9|182179.9|182308.8|182178.8|182311.3|182181.3|182308.7|182178.7|7
1721069170000|2024-07-15 18:46:10|182310.3|182180.3|182310.3|182180.3|182310.3|182180.3|182310.3|182180.3|1
1721069180000|2024-07-15 18:46:20|182308.8|182178.8|182308.8|182178.8|182308.8|182178.8|182308.8|182178.8|1
1721069190000|2024-07-15 18:46:30|182307.8|182177.8|182311.2|182181.2|182311.2|182181.2|182307.8|182177.8|5
1721069200000|2024-07-15 18:46:40|182313.3|182183.3|182315.6|182185.6|182316|182186|182313.3|182183.3|4
1721069210000|2024-07-15 18:46:50|182312|182182|182311.2|182181.2|182316.8|182186.8|182311.2|182181.2|10
1721069220000|2024-07-15 18:47:00|182310|182180|182308.4|182178.4|182311.1|182181.1|182308.4|182178.4|13
1721069230000|2024-07-15 18:47:10|182306.9|182176.9|182306.8|182176.8|182306.9|182176.9|182306.8|182176.8|2
1721069240000|2024-07-15 18:47:20|182308.4|182178.4|182310.7|182180.7|182310.8|182180.8|182308.4|182178.4|8
1721069250000|2024-07-15 18:47:30|182311.3|182181.3|182309.3|182179.3|182311.3|182181.3|182309.2|182179.2|10
1721069260000|2024-07-15 18:47:40|182308.7|182178.7|182307.5|182177.5|182309.3|182179.3|182307.1|182177.1|8
1721069270000|2024-07-15 18:47:50|182306.4|182176.4|182310.4|182180.4|182310.4|182180.4|182306.3|182176.3|6
1721069280000|2024-07-15 18:48:00|182310.2|182180.2|182306.8|182176.8|182310.3|182180.3|182306.8|182176.8|6
1721069300000|2024-07-15 18:48:20|182308.5|182178.5|182308.5|182178.5|182308.5|182178.5|182308.5|182178.5|1
1721069310000|2024-07-15 18:48:30|182307.3|182177.3|182308.4|182178.4|182309.4|182179.4|182304.9|182174.9|10
1721069330000|2024-07-15 18:48:50|182309.3|182179.3|182309.3|182179.3|182309.3|182179.3|182305.8|182175.8|6
1721069340000|2024-07-15 18:49:00|182308.3|182178.3|182310.8|182180.8|182313.2|182183.2|182308.3|182178.3|13
1721069350000|2024-07-15 18:49:10|182310.7|182180.7|182310.8|182180.8|182312.6|182182.6|182309.6|182179.6|12
1721069360000|2024-07-15 18:49:20|182310.7|182180.7|182310.6|182180.6|182311.4|182181.4|182310.6|182180.6|4
1721069370000|2024-07-15 18:49:30|182310.5|182180.5|182310.5|182180.5|182310.5|182180.5|182310.5|182180.5|1
1721069380000|2024-07-15 18:49:40|182312.3|182182.3|182310.5|182180.5|182312.3|182182.3|182310.5|182180.5|5
1721069400000|2024-07-15 18:50:00|182309.9|182179.9|182311.1|182181.1|182313.2|182183.2|182309.9|182179.9|15
1721069410000|2024-07-15 18:50:10|182310.2|182180.2|182311|182181|182311.2|182181.2|182309.9|182179.9|7
1721069420000|2024-07-15 18:50:20|182312.7|182182.7|182309.8|182179.8|182315.1|182185.1|182309.8|182179.8|8
1721069430000|2024-07-15 18:50:30|182307.1|182177.1|182307.8|182177.8|182308|182178|182307|182177|6
1721069440000|2024-07-15 18:50:40|182307.7|182177.7|182307.5|182177.5|182307.7|182177.7|182307.5|182177.5|3
1721069450000|2024-07-15 18:50:50|182305.2|182175.2|182306.9|182176.9|182307.5|182177.5|182303.9|182173.9|10
1721069460000|2024-07-15 18:51:00|182306.8|182176.8|182287.8|182197.8|182307.9|182199.2|182286.8|182176.8|12
1721069470000|2024-07-15 18:51:10|182290|182200|182287.7|182197.7|182290|182200|182285.7|182195.7|16
1721069480000|2024-07-15 18:51:20|182287.1|182197.1|182286.4|182196.4|182287.6|182197.6|182285.2|182195.2|8
1721069490000|2024-07-15 18:51:30|182283.9|182193.9|182283.9|182193.9|182283.9|182193.9|182283.9|182193.9|1
1721069500000|2024-07-15 18:51:40|182283.7|182193.7|182278.3|182188.3|182283.7|182193.7|182278.3|182188.3|6
1721069510000|2024-07-15 18:51:50|182278.2|182188.2|182277.6|182187.6|182278.2|182188.2|182277.6|182187.6|5
1721069530000|2024-07-15 18:52:10|182278.6|182188.6|182279.2|182189.2|182279.2|182189.2|182277.5|182187.5|3
1721069540000|2024-07-15 18:52:20|182280.1|182190.1|182284.3|182194.3|182285.1|182195.1|182280.1|182190.1|11
1721069550000|2024-07-15 18:52:30|182284.2|182194.2|182284.2|182194.2|182284.2|182194.2|182284.2|182194.2|1
1721069560000|2024-07-15 18:52:40|182284.1|182194.1|182284|182194|182284.1|182194.1|182284|182194|2
1721069570000|2024-07-15 18:52:50|182283.7|182193.7|182283.6|182193.6|182283.7|182193.7|182283.6|182193.6|2
1721069580000|2024-07-15 18:53:00|182283.2|182193.2|182284|182194|182284|182194|182282.2|182192.2|10
1721069590000|2024-07-15 18:53:10|182284.7|182194.7|182282.1|182192.1|182284.7|182194.7|182282.1|182192.1|16
1721069600000|2024-07-15 18:53:20|182283.6|182193.6|182282.6|182192.6|182283.6|182193.6|182282.6|182192.6|2
1721069610000|2024-07-15 18:53:30|182281.5|182191.5|182281.5|182191.5|182281.5|182191.5|182281.5|182191.5|1
1721069620000|2024-07-15 18:53:40|182283.7|182193.7|182279.7|182189.7|182283.7|182193.7|182279.7|182189.7|8
1721069630000|2024-07-15 18:53:50|182282.2|182192.2|182282.2|182192.2|182282.4|182192.4|182279.1|182189.1|6
1721069640000|2024-07-15 18:54:00|182281.4|182191.4|182281.7|182191.7|182284.1|182194.1|182281.4|182191.4|7
1721069650000|2024-07-15 18:54:10|182283.2|182193.2|182281.6|182191.6|182283.2|182193.2|182281.6|182191.6|5
1721069660000|2024-07-15 18:54:20|182282.2|182192.2|182281.8|182191.8|182283.9|182193.9|182281.8|182191.8|3
1721069670000|2024-07-15 18:54:30|182283.4|182193.4|182281.6|182191.6|182283.4|182193.4|182281.2|182191.2|13
1721069680000|2024-07-15 18:54:40|182283.3|182193.3|182280.6|182190.6|182283.3|182193.3|182280.6|182190.6|8
1721069690000|2024-07-15 18:54:50|182282.4|182192.4|182278.8|182188.8|182282.4|182192.4|182278.8|182188.8|9
1721069700000|2024-07-15 18:55:00|182281.2|182191.2|182279.9|182189.9|182281.9|182191.9|182278.8|182188.8|14
1721069710000|2024-07-15 18:55:10|182281.7|182191.7|182282.8|182192.8|182283|182193|182279.9|182189.9|8
1721069720000|2024-07-15 18:55:20|182283.5|182193.5|182286.1|182196.1|182290.4|182200.4|182283.5|182193.5|15
1721069730000|2024-07-15 18:55:30|182285.2|182195.2|182284.9|182194.9|182285.2|182195.2|182284.6|182194.6|5
1721069740000|2024-07-15 18:55:40|182284.8|182194.8|182283.5|182193.5|182284.8|182194.8|182283.5|182193.5|4
1721069750000|2024-07-15 18:55:50|182284.7|182194.7|182282.9|182192.9|182284.7|182194.7|182282.7|182192.7|13
1721069760000|2024-07-15 18:56:00|182282.5|182192.5|182281.7|182191.7|182284.1|182194.1|182281.7|182191.7|13
1721069780000|2024-07-15 18:56:20|182284.1|182194.1|182282.4|182192.4|182284.2|182194.2|182281.5|182191.5|16
1721069790000|2024-07-15 18:56:30|182284.2|182194.2|182281.6|182191.6|182284.2|182194.2|182281.6|182191.6|7
1721069800000|2024-07-15 18:56:40|182283.3|182193.3|182281.2|182191.2|182285.7|182195.7|182280.7|182190.7|11
1721069810000|2024-07-15 18:56:50|182280.7|182190.7|182280.5|182190.5|182285.5|182195.5|182279.6|182189.6|15
1721069820000|2024-07-15 18:57:00|182284.6|182194.6|182283.4|182193.4|182284.8|182194.8|182280.5|182190.5|15
1721069830000|2024-07-15 18:57:10|182281|182191|182281|182191|182281|182191|182281|182191|1
1721069840000|2024-07-15 18:57:20|182279.4|182189.4|182281|182191|182283.4|182193.4|182279.4|182189.4|6
1721069850000|2024-07-15 18:57:30|182279.1|182189.1|182279.1|182189.1|182279.1|182189.1|182278.8|182188.8|3
1721069860000|2024-07-15 18:57:40|182281.7|182191.7|182279|182189|182281.7|182191.7|182279|182189|4
1721069870000|2024-07-15 18:57:50|182277.8|182187.8|182277.7|182187.7|182277.8|182187.8|182277.6|182187.6|3
1721069880000|2024-07-15 18:58:00|182277.1|182187.1|182290|182200|182290.7|182200.7|182277.1|182187.1|15
1721069890000|2024-07-15 18:58:10|182289.4|182199.4|182293|182203|182293|182203|182289.4|182199.4|17
1721069900000|2024-07-15 18:58:20|182291.3|182201.3|182290.5|182200.5|182292.4|182202.4|182286.7|182196.7|17
1721069910000|2024-07-15 18:58:30|182289|182199|182292|182202|182292.7|182202.7|182288.2|182198.2|18
1721069920000|2024-07-15 18:58:40|182291.9|182201.9|182292|182202|182294.1|182204.1|182288.4|182198.4|18
1721069930000|2024-07-15 18:58:50|182291.9|182201.9|182290.1|182200.1|182291.9|182201.9|182281.6|182191.6|14
1721069940000|2024-07-15 18:59:00|182292.1|182202.1|182290.9|182200.9|182292.8|182202.8|182287.7|182197.7|18
1721069950000|2024-07-15 18:59:10|182287.6|182197.6|182296.9|182206.9|182299|182209|182286.9|182196.9|24
1721069960000|2024-07-15 18:59:20|182295.1|182205.1|182293.9|182203.9|182300.7|182210.7|182287.1|182197.1|24
1721069970000|2024-07-15 18:59:30|182287.6|182197.6|182292.1|182202.1|182298.5|182208.5|182285.9|182195.9|13
1721069980000|2024-07-15 18:59:40|182292.5|182202.5|182282.5|182192.5|182301.4|182211.4|182281.8|182191.8|24
1721069990000|2024-07-15 18:59:50|182282.4|182192.4|182284.3|182194.3|182299.2|182209.2|182281.1|182191.1|14
1721070000000|2024-07-15 19:00:00|182283.5|182193.5|182285.4|182195.4|182308.3|182218.3|182283.5|182193.5|30
1721070010000|2024-07-15 19:00:10|182284.9|182194.9|182302.9|182172.9|182305.3|182195.3|182284.9|182172.9|15
1721070020000|2024-07-15 19:00:20|182303.1|182173.1|182304.4|182174.4|182304.8|182174.8|182301.3|182171.3|20
1721070030000|2024-07-15 19:00:30|182302.8|182172.8|182302|182172|182303.3|182173.3|182301.5|182171.5|16
1721070040000|2024-07-15 19:00:40|182302.4|182172.4|182285.9|182195.9|182302.5|182198|182278.3|182171.1|14
1721070050000|2024-07-15 19:00:50|182283.9|182193.9|182287.9|182197.9|182293.9|182203.9|182283.9|182193.9|20
1721070060000|2024-07-15 19:01:00|182287.2|182197.2|182288.9|182198.9|182290.1|182200.1|182287.2|182197.2|12
1721070070000|2024-07-15 19:01:10|182290.4|182200.4|182287.9|182197.9|182290.4|182200.4|182287.9|182197.9|15
1721070080000|2024-07-15 19:01:20|182290.9|182200.9|182297.7|182167.7|182307.1|182202.2|182286.6|182167.7|17
1721070090000|2024-07-15 19:01:30|182297.5|182167.5|182301.3|182171.3|182303.9|182173.9|182296.5|182166.5|29
1721070100000|2024-07-15 19:01:40|182301.8|182171.8|182301.8|182171.8|182302.1|182172.1|182297.8|182167.8|13
1721070110000|2024-07-15 19:01:50|182301.6|182171.6|182302.3|182172.3|182302.3|182172.3|182301.6|182171.6|3
1721070120000|2024-07-15 19:02:00|182305|182175|182304.6|182174.6|182305.4|182175.4|182304.6|182174.6|11
1721070130000|2024-07-15 19:02:10|182304.5|182174.5|182304.5|182174.5|182304.5|182174.5|182303.7|182173.7|8
1721070140000|2024-07-15 19:02:20|182304.6|182174.6|182304.8|182174.8|182304.8|182174.8|182304.3|182174.3|5
1721070150000|2024-07-15 19:02:30|182303|182173|182304.3|182174.3|182304.3|182174.3|182299.8|182169.8|15
1721070160000|2024-07-15 19:02:40|182304.4|182174.4|182297.2|182167.2|182304.4|182174.4|182296.5|182166.5|23
1721070170000|2024-07-15 19:02:50|182302.3|182172.3|182303.8|182173.8|182305.3|182175.3|182301.1|182171.1|17
1721070180000|2024-07-15 19:03:00|182303.9|182173.9|182305.8|182175.8|182305.8|182175.8|182302|182172|12
1721070190000|2024-07-15 19:03:10|182306.1|182176.1|182306.4|182176.4|182306.4|182176.4|182306.1|182176.1|2
1721070200000|2024-07-15 19:03:20|182306.3|182176.3|182304.1|182174.1|182306.4|182176.4|182304.1|182174.1|6
1721070210000|2024-07-15 19:03:30|182304|182174|182303.2|182173.2|182304|182174|182303.2|182173.2|4
1721070220000|2024-07-15 19:03:40|182303.1|182173.1|182302.6|182172.6|182303.1|182173.1|182302.4|182172.4|4
1721070230000|2024-07-15 19:03:50|182304.9|182174.9|182304.5|182174.5|182304.9|182174.9|182304.5|182174.5|2
1721070240000|2024-07-15 19:04:00|182304.4|182174.4|182304|182174|182304.4|182174.4|182303.9|182173.9|5
1721070250000|2024-07-15 19:04:10|182303.8|182173.8|182303.4|182173.4|182304|182174|182303.4|182173.4|5
1721070260000|2024-07-15 19:04:20|182301.2|182171.2|182304.7|182174.7|182304.7|182174.7|182301.2|182171.2|4
1721070270000|2024-07-15 19:04:30|182305.6|182175.6|182305.8|182175.8|182305.9|182175.9|182305.6|182175.6|3
1721070280000|2024-07-15 19:04:40|182305.9|182175.9|182306.9|182176.9|182307.6|182177.6|182305.8|182175.8|6
1721070290000|2024-07-15 19:04:50|182307|182177|182310.1|182180.1|182310.6|182180.6|182307|182177|10
1721070300000|2024-07-15 19:05:00|182310|182180|182309.7|182179.7|182310|182180|182309.7|182179.7|3
1721070310000|2024-07-15 19:05:10|182309.6|182179.6|182303.7|182173.7|182309.9|182179.9|182303.7|182173.7|5
1721070320000|2024-07-15 19:05:20|182303.6|182173.6|182302.8|182172.8|182303.7|182173.7|182302.8|182172.8|7
1721070330000|2024-07-15 19:05:30|182303.3|182173.3|182304.5|182174.5|182304.5|182174.5|182303.2|182173.2|10
1721070340000|2024-07-15 19:05:40|182309.9|182179.9|182309.9|182179.9|182310.1|182180.1|182309.9|182179.9|3
1721070350000|2024-07-15 19:05:50|182309.8|182179.8|182309.7|182179.7|182309.9|182179.9|182308.8|182178.8|8
1721070360000|2024-07-15 19:06:00|182308.7|182178.7|182310.1|182180.1|182310.9|182180.9|182308.7|182178.7|10
1721070370000|2024-07-15 19:06:10|182303.9|182173.9|182304.5|182174.5|182304.5|182174.5|182303.8|182173.8|6
1721070380000|2024-07-15 19:06:20|182303.8|182173.8|182303.9|182173.9|182304.5|182174.5|182303.8|182173.8|8
1721070390000|2024-07-15 19:06:30|182304.6|182174.6|182310.6|182180.6|182311.5|182181.5|182303.7|182173.7|10
1721070400000|2024-07-15 19:06:40|182309.3|182179.3|182310.3|182180.3|182310.5|182180.5|182309.3|182179.3|5
1721070410000|2024-07-15 19:06:50|182310.5|182180.5|182310.7|182180.7|182310.7|182180.7|182310.5|182180.5|6
1721070420000|2024-07-15 19:07:00|182310.5|182180.5|182304|182174|182321.6|182191.6|182304|182174|14
1721070430000|2024-07-15 19:07:10|182303.9|182173.9|182302.6|182172.6|182304.2|182174.2|182302.6|182172.6|9
1721070440000|2024-07-15 19:07:20|182302.2|182172.2|182302.2|182172.2|182302.2|182172.2|182301.7|182171.7|3
1721070450000|2024-07-15 19:07:30|182307.9|182177.9|182306.9|182176.9|182307.9|182177.9|182306.9|182176.9|3
1721070460000|2024-07-15 19:07:40|182306.8|182176.8|182305.7|182175.7|182306.8|182176.8|182305.7|182175.7|5
1721070470000|2024-07-15 19:07:50|182305.6|182175.6|182306.1|182176.1|182306.2|182176.2|182305.4|182175.4|7
1721070480000|2024-07-15 19:08:00|182304.7|182174.7|182300|182170|182305.2|182175.2|182300|182170|5
1721070490000|2024-07-15 19:08:10|182300.2|182170.2|182300.6|182170.6|182300.6|182170.6|182300.2|182170.2|2
1721070500000|2024-07-15 19:08:20|182306.9|182176.9|182306.6|182176.6|182306.9|182176.9|182306.6|182176.6|2
1721070510000|2024-07-15 19:08:30|182306.4|182176.4|182306.3|182176.3|182306.6|182176.6|182306.3|182176.3|5
1721070520000|2024-07-15 19:08:40|182306.2|182176.2|182306|182176|182306.7|182176.7|182306|182176|6
1721070530000|2024-07-15 19:08:50|182305.9|182175.9|182299.8|182169.8|182305.9|182175.9|182299.8|182169.8|2
1721070540000|2024-07-15 19:09:00|182299.9|182169.9|182297.8|182167.8|182304.9|182174.9|182294.4|182164.4|17
1721070550000|2024-07-15 19:09:10|182297.7|182167.7|182301.5|182171.5|182302.9|182172.9|182297.7|182167.7|22
1721070560000|2024-07-15 19:09:20|182304.5|182174.5|182305.1|182175.1|182305.1|182175.1|182303.6|182173.6|7
1721070570000|2024-07-15 19:09:30|182301.7|182171.7|182274.2|182144.2|182301.7|182171.7|182273.4|182143.4|6
1721070580000|2024-07-15 19:09:40|182274.1|182144.1|182275.5|182145.5|182275.5|182145.5|182271.8|182141.8|4
1721070590000|2024-07-15 19:09:50|182273.4|182143.4|182274.9|182144.9|182275|182145|182273.1|182143.1|9
1721070600000|2024-07-15 19:10:00|182275.8|182145.8|182278|182148|182280.6|182150.6|182275.8|182145.8|9
1721070610000|2024-07-15 19:10:10|182278.1|182148.1|182261.4|182171.4|182278.1|182171.6|182260.5|182148.1|10
1721070620000|2024-07-15 19:10:20|182260.8|182170.8|182262|182172|182262.8|182172.8|182260.7|182170.7|16
1721070630000|2024-07-15 19:10:30|182262.8|182172.8|182246|182156|182264.3|182174.3|182245.2|182155.2|11
1721070640000|2024-07-15 19:10:40|182246.8|182156.8|182246.8|182156.8|182246.8|182156.8|182246.6|182156.6|4
1721070650000|2024-07-15 19:10:50|182246.6|182156.6|182243.4|182153.4|182246.7|182156.7|182243.4|182153.4|7
1721070660000|2024-07-15 19:11:00|182243.2|182153.2|182242.3|182152.3|182243.2|182153.2|182240.6|182150.6|4
1721070670000|2024-07-15 19:11:10|182244.4|182154.4|182246|182156|182246.9|182156.9|182244.4|182154.4|4
1721070680000|2024-07-15 19:11:20|182243.3|182153.3|182246.4|182156.4|182246.7|182156.7|182243.2|182153.2|7
1721070690000|2024-07-15 19:11:30|182246.1|182156.1|182245|182155|182246.4|182156.4|182244.5|182154.5|6
1721070700000|2024-07-15 19:11:40|182245.1|182155.1|182265.1|182135.1|182266.4|182156.4|182245.1|182135.1|4
1721070710000|2024-07-15 19:11:50|182265|182135|182264.5|182134.5|182265|182135|182264.4|182134.4|6
1721070720000|2024-07-15 19:12:00|182265.1|182135.1|182265|182135|182265.1|182135.1|182265|182135|2
1721070730000|2024-07-15 19:12:10|182265.3|182135.3|182267.5|182137.5|182267.5|182137.5|182265|182135|6
1721070740000|2024-07-15 19:12:20|182265|182135|182264.2|182134.2|182267.5|182137.5|182264.2|182134.2|6
1721070760000|2024-07-15 19:12:40|182264.8|182134.8|182269.5|182139.5|182269.5|182139.5|182264.8|182134.8|4
1721070770000|2024-07-15 19:12:50|182268.8|182138.8|182269|182139|182269.2|182139.2|182268.8|182138.8|9
1721070780000|2024-07-15 19:13:00|182270.2|182140.2|182270.1|182140.1|182270.2|182140.2|182270.1|182140.1|2
1721070790000|2024-07-15 19:13:10|182270.7|182140.7|182271.2|182141.2|182271.4|182141.4|182267.7|182137.7|6
1721070800000|2024-07-15 19:13:20|182271|182141|182269.1|182139.1|182272.1|182142.1|182268.6|182138.6|11
1721070810000|2024-07-15 19:13:30|182268.4|182138.4|182268.4|182138.4|182268.6|182138.6|182268.4|182138.4|3
1721070820000|2024-07-15 19:13:40|182268|182138|182271.1|182141.1|182271.4|182141.4|182268|182138|8
1721070830000|2024-07-15 19:13:50|182271|182141|182271.2|182141.2|182271.2|182141.2|182271|182141|3
1721070840000|2024-07-15 19:14:00|182269.4|182139.4|182271.7|182141.7|182271.7|182141.7|182268|182138|6
1721070850000|2024-07-15 19:14:10|182251.2|182161.2|182254.7|182164.7|182254.7|182164.7|182251.2|182161.2|2
1721070860000|2024-07-15 19:14:20|182254.9|182164.9|182254.9|182164.9|182254.9|182164.9|182254.9|182164.9|1
1721070870000|2024-07-15 19:14:30|182255.8|182165.8|182254.1|182164.1|182255.8|182165.8|182254|182164|4
1721070880000|2024-07-15 19:14:40|182252.5|182162.5|182252.1|182162.1|182254.3|182164.3|182252.1|182162.1|8
1721070890000|2024-07-15 19:14:50|182252.6|182162.6|182252.2|182162.2|182254.3|182164.3|182252.1|182162.1|6
1721070900000|2024-07-15 19:15:00|182252.3|182162.3|182255.1|182165.1|182258.1|182168.1|182251.9|182161.9|9
1721070910000|2024-07-15 19:15:10|182257.3|182167.3|182255.5|182165.5|182273.9|182183.9|182253.6|182163.6|12
1721070920000|2024-07-15 19:15:20|182256.4|182166.4|182256.6|182166.6|182256.6|182166.6|182256.4|182166.4|3
1721070930000|2024-07-15 19:15:30|182257.3|182167.3|182256.4|182166.4|182257.3|182167.3|182256.3|182166.3|3
1721070940000|2024-07-15 19:15:40|182256.5|182166.5|182252.7|182162.7|182256.7|182166.7|182252.7|182162.7|7
1721070950000|2024-07-15 19:15:50|182252.3|182162.3|182252.3|182162.3|182252.6|182162.6|182252.3|182162.3|3
1721070960000|2024-07-15 19:16:00|182252.6|182162.6|182253.9|182163.9|182256.8|182166.8|182252.3|182162.3|4
1721070970000|2024-07-15 19:16:10|182252.7|182162.7|182243.5|182153.5|182252.7|182162.7|182239.4|182149.4|19
1721070980000|2024-07-15 19:16:20|182243.7|182153.7|182244|182154|182244|182154|182243.7|182153.7|3
1721070990000|2024-07-15 19:16:30|182242.3|182152.3|182240.7|182150.7|182242.3|182152.3|182240.7|182150.7|6
1721071000000|2024-07-15 19:16:40|182241.9|182151.9|182243.8|182153.8|182243.9|182153.9|182240.6|182150.6|5
1721071010000|2024-07-15 19:16:50|182240.6|182150.6|182245.9|182155.9|182246.5|182156.5|182240.6|182150.6|5
1721071020000|2024-07-15 19:17:00|182241.3|182151.3|182244.5|182154.5|182246.6|182156.6|182241.3|182151.3|15
1721071030000|2024-07-15 19:17:10|182244.2|182154.2|182245.6|182155.6|182246.5|182156.5|182244.1|182154.1|11
1721071050000|2024-07-15 19:17:30|182246.5|182156.5|182245.6|182155.6|182246.5|182156.5|182245.6|182155.6|4
1721071060000|2024-07-15 19:17:40|182242.7|182152.7|182241.1|182151.1|182242.7|182152.7|182241.1|182151.1|2
1721071070000|2024-07-15 19:17:50|182242.5|182152.5|182241.1|182151.1|182242.5|182152.5|182241.1|182151.1|6
1721071080000|2024-07-15 19:18:00|182246.4|182156.4|182245.5|182155.5|182246.5|182156.5|182245.5|182155.5|4
1721071090000|2024-07-15 19:18:10|182245.6|182155.6|182245.8|182155.8|182245.8|182155.8|182245.6|182155.6|3
1721071100000|2024-07-15 19:18:20|182246.3|182156.3|182246.5|182156.5|182246.5|182156.5|182246.3|182156.3|2
1721071110000|2024-07-15 19:18:30|182247.4|182157.4|182253.2|182163.2|182253.8|182163.8|182247.4|182157.4|10
1721071120000|2024-07-15 19:18:40|182253.1|182163.1|182252.9|182162.9|182253.1|182163.1|182252.9|182162.9|2
1721071130000|2024-07-15 19:18:50|182252.3|182162.3|182255.4|182165.4|182255.4|182165.4|182252.2|182162.2|5
1721071140000|2024-07-15 19:19:00|182255.3|182165.3|182255|182165|182255.7|182165.7|182255|182165|7
1721071150000|2024-07-15 19:19:10|182254.9|182164.9|182255|182165|182255|182165|182254.9|182164.9|4
1721071160000|2024-07-15 19:19:20|182255.1|182165.1|182254.4|182164.4|182255.6|182165.6|182253.8|182163.8|13
1721071170000|2024-07-15 19:19:30|182253.8|182163.8|182258|182168|182258.1|182168.1|182253.1|182163.1|8
1721071180000|2024-07-15 19:19:40|182254.4|182164.4|182254.2|182164.2|182257.2|182167.2|182254|182164|6
1721071190000|2024-07-15 19:19:50|182255.9|182165.9|182275.5|182145.5|182277.3|182165.9|182255.9|182144.8|6
1721071200000|2024-07-15 19:20:00|182275.7|182145.7|182277.4|182147.4|182278.4|182148.4|182275.2|182145.2|10
1721071210000|2024-07-15 19:20:10|182278|182148|182273.2|182143.2|182278|182148|182272.7|182142.7|11
1721071220000|2024-07-15 19:20:20|182273.7|182143.7|182274.7|182144.7|182275.4|182145.4|182273.5|182143.5|9
1721071230000|2024-07-15 19:20:30|182274.8|182144.8|182274.9|182144.9|182275.7|182145.7|182271|182141|18
1721071240000|2024-07-15 19:20:40|182275|182145|182259.3|182129.3|182275|182145|182257.2|182127.2|13
1721071250000|2024-07-15 19:20:50|182259.4|182129.4|182254.5|182124.5|182259.4|182129.4|182254.2|182124.2|8
1721071260000|2024-07-15 19:21:00|182253.9|182123.9|182253.9|182123.9|182254.5|182124.5|182253.9|182123.9|3
1721071270000|2024-07-15 19:21:10|182253.7|182123.7|182261.2|182131.2|182261.5|182131.5|182253.7|182123.7|8
1721071280000|2024-07-15 19:21:20|182257.6|182127.6|182261.5|182131.5|182261.5|182131.5|182257.6|182127.6|3
1721071290000|2024-07-15 19:21:30|182257.6|182127.6|182230.3|182140.3|182257.6|182149.7|182230.1|182122.3|8
1721071300000|2024-07-15 19:21:40|182254.8|182124.8|182254.7|182124.7|182254.8|182124.8|182254.7|182124.7|2
1721071310000|2024-07-15 19:21:50|182255.4|182125.4|182255.5|182125.5|182255.5|182125.5|182255.4|182125.4|2
1721071320000|2024-07-15 19:22:00|182255.4|182125.4|182255.4|182125.4|182255.4|182125.4|182255.4|182125.4|1
1721071330000|2024-07-15 19:22:10|182239.7|182149.7|182239.9|182149.9|182240.9|182150.9|182239.7|182149.7|4
1721071340000|2024-07-15 19:22:20|182239.7|182149.7|182240.4|182150.4|182240.4|182150.4|182239.7|182149.7|2
1721071350000|2024-07-15 19:22:30|182239.7|182149.7|182255.5|182125.5|182255.5|182149.7|182239.7|182125.3|6
1721071360000|2024-07-15 19:22:40|182255.6|182125.6|182254.4|182124.4|182256.4|182126.4|182254.4|182124.4|9
1721071370000|2024-07-15 19:22:50|182254.2|182124.2|182254.2|182124.2|182254.2|182124.2|182254.2|182124.2|1
1721071380000|2024-07-15 19:23:00|182254.1|182124.1|182238.6|182148.6|182254.1|182148.6|182238.6|182124.1|2
1721071390000|2024-07-15 19:23:10|182238.7|182148.7|182238.7|182148.7|182240.4|182150.4|182238.7|182148.7|4
1721071400000|2024-07-15 19:23:20|182231.9|182141.9|182212.6|182082.6|182231.9|182141.9|182212.6|182082.6|3
1721071410000|2024-07-15 19:23:30|182212.1|182082.1|182214.2|182084.2|182216.8|182086.8|182212.1|182082.1|15
1721071420000|2024-07-15 19:23:40|182214|182084|182214.9|182084.9|182215.4|182085.4|182213.3|182083.3|9
1721071430000|2024-07-15 19:23:50|182215.4|182085.4|182214.7|182084.7|182215.4|182085.4|182214.5|182084.5|9
1721071440000|2024-07-15 19:24:00|182214.1|182084.1|182211.2|182081.2|182238.3|182108.3|182211.2|182081.2|19
1721071450000|2024-07-15 19:24:10|182210.2|182080.2|182209.5|182079.5|182211.2|182081.2|182209.3|182079.3|6
1721071460000|2024-07-15 19:24:20|182213.9|182083.9|182214.9|182084.9|182214.9|182084.9|182213.9|182083.9|2
1721071470000|2024-07-15 19:24:30|182216.6|182086.6|182210|182080|182216.8|182086.8|182210|182080|6
1721071490000|2024-07-15 19:24:50|182209.2|182079.2|182199.7|182069.7|182209.2|182079.2|182192.8|182062.8|13
1721071500000|2024-07-15 19:25:00|182200.1|182070.1|182216.4|182086.4|182230|182100|182199.6|182069.6|10
1721071510000|2024-07-15 19:25:10|182215.9|182085.9|182214|182084|182216.3|182086.3|182213.4|182083.4|12
1721071520000|2024-07-15 19:25:20|182213.5|182083.5|182213.9|182083.9|182217.3|182087.3|182213.5|182083.5|12
1721071530000|2024-07-15 19:25:30|182216|182086|182213|182083|182216.4|182086.4|182213|182083|8
1721071540000|2024-07-15 19:25:40|182210.8|182080.8|182212.9|182082.9|182212.9|182082.9|182210.5|182080.5|5
1721071550000|2024-07-15 19:25:50|182210.6|182080.6|182217.2|182087.2|182217.4|182087.4|182210.6|182080.6|10
1721071560000|2024-07-15 19:26:00|182217.9|182087.9|182222.2|182092.2|182223.7|182093.7|182216.3|182086.3|14
1721071570000|2024-07-15 19:26:10|182221.8|182091.8|182215.6|182085.6|182221.8|182091.8|182201.8|182071.8|17
1721071580000|2024-07-15 19:26:20|182216.7|182086.7|182214.6|182084.6|182216.7|182086.7|182208.3|182078.3|8
1721071590000|2024-07-15 19:26:30|182213.2|182083.2|182211.4|182081.4|182213.2|182083.2|182203.5|182073.5|12
1721071600000|2024-07-15 19:26:40|182209.6|182079.6|182205.9|182075.9|182209.6|182079.6|182205.8|182075.8|3
1721071610000|2024-07-15 19:26:50|182208.4|182078.4|182209.9|182079.9|182213.6|182083.6|182208.4|182078.4|16
1721071620000|2024-07-15 19:27:00|182210.7|182080.7|182218.4|182088.4|182242.5|182112.5|182210.7|182080.7|13
1721071630000|2024-07-15 19:27:10|182217.1|182087.1|182214.3|182084.3|182217.1|182087.1|182214.3|182084.3|4
1721071640000|2024-07-15 19:27:20|182216.3|182086.3|182212|182082|182216.6|182086.6|182212|182082|10
1721071650000|2024-07-15 19:27:30|182211.9|182081.9|182211.8|182081.8|182211.9|182081.9|182211.8|182081.8|2
1721071660000|2024-07-15 19:27:40|182211.7|182081.7|182223.2|182093.2|182223.3|182093.3|182209.7|182079.7|11
1721071670000|2024-07-15 19:27:50|182223.3|182093.3|182221.5|182091.5|182224.2|182094.2|182221.5|182091.5|13
1721071680000|2024-07-15 19:28:00|182220.7|182090.7|182222|182092|182222.1|182092.1|182220.7|182090.7|9
1721071690000|2024-07-15 19:28:10|182221.4|182091.4|182222.9|182092.9|182225.7|182095.7|182221.4|182091.4|11
1721071700000|2024-07-15 19:28:20|182221.6|182091.6|182222.9|182092.9|182222.9|182092.9|182221.6|182091.6|4
1721071710000|2024-07-15 19:28:30|182221.6|182091.6|182222.1|182092.1|182222.9|182092.9|182221.6|182091.6|3
1721071720000|2024-07-15 19:28:40|182220.5|182090.5|182220.6|182090.6|182220.6|182090.6|182219.3|182089.3|5
1721071730000|2024-07-15 19:28:50|182216.6|182086.6|182216.6|182086.6|182216.6|182086.6|182216.6|182086.6|1
1721071740000|2024-07-15 19:29:00|182218.1|182088.1|182218|182088|182218.1|182088.1|182214.1|182084.1|6
1721071750000|2024-07-15 19:29:10|182217.4|182087.4|182217.5|182087.5|182218|182088|182213.6|182083.6|10
1721071760000|2024-07-15 19:29:20|182213.6|182083.6|182215.5|182085.5|182221.4|182091.4|182213.6|182083.6|8
1721071770000|2024-07-15 19:29:30|182214.7|182084.7|182212.3|182082.3|182215.5|182085.5|182212.3|182082.3|4
1721071780000|2024-07-15 19:29:40|182212.1|182082.1|182213|182083|182217.9|182087.9|182212.1|182082.1|4
1721071790000|2024-07-15 19:29:50|182213.8|182083.8|182222|182092|182222|182092|182213.8|182083.8|9
1721071800000|2024-07-15 19:30:00|182221.9|182091.9|182216.6|182086.6|182222.7|182092.7|182215.7|182085.7|15
1721071810000|2024-07-15 19:30:10|182220.4|182090.4|182183.8|182053.8|182220.4|182090.4|182171.4|182041.4|18
1721071820000|2024-07-15 19:30:20|182188.2|182058.2|182188.2|182058.2|182188.3|182058.3|182188.2|182058.2|3
1721071830000|2024-07-15 19:30:30|182187|182057|182180.6|182050.6|182187|182057|182169.3|182039.3|16
1721071840000|2024-07-15 19:30:40|182179.7|182049.7|182180.7|182050.7|182180.7|182050.7|182170.7|182040.7|10
1721071850000|2024-07-15 19:30:50|182171|182041|182169.2|182039.2|182180.8|182050.8|182169.2|182039.2|13
1721071860000|2024-07-15 19:31:00|182175.9|182045.9|182179.1|182049.1|182181.2|182051.2|182166.9|182036.9|15
1721071870000|2024-07-15 19:31:10|182181.3|182051.3|182184.2|182054.2|182184.2|182054.2|182179.1|182049.1|3
1721071880000|2024-07-15 19:31:20|182184|182054|182184.4|182054.4|182185.9|182055.9|182184|182054|9
1721071890000|2024-07-15 19:31:30|182182.4|182052.4|182187.1|182057.1|182188.4|182058.4|182182.4|182052.4|7
1721071900000|2024-07-15 19:31:40|182188.1|182058.1|182186.3|182056.3|182189.5|182059.5|182185.9|182055.9|8
1721071910000|2024-07-15 19:31:50|182182.8|182052.8|182184.5|182054.5|182184.7|182054.7|182182.8|182052.8|3
1721071920000|2024-07-15 19:32:00|182188.9|182058.9|182191.4|182061.4|182191.4|182061.4|182187.9|182057.9|4
1721071930000|2024-07-15 19:32:10|182188.7|182058.7|182175.9|182045.9|182188.7|182058.7|182174.1|182044.1|8
1721071940000|2024-07-15 19:32:20|182176.1|182046.1|182182.5|182052.5|182182.5|182052.5|182176.1|182046.1|14
1721071950000|2024-07-15 19:32:30|182182|182052|182176.2|182046.2|182186.1|182056.1|182176.2|182046.2|9
1721071960000|2024-07-15 19:32:40|182176.1|182046.1|182181|182051|182185.5|182055.5|182170.3|182040.3|23
1721071970000|2024-07-15 19:32:50|182184.6|182054.6|182187.2|182057.2|182187.4|182057.4|182184.6|182054.6|11
1721071980000|2024-07-15 19:33:00|182187|182057|182192|182062|182194|182064|182175.2|182045.2|16
1721071990000|2024-07-15 19:33:10|182191.8|182061.8|182187.5|182057.5|182191.9|182061.9|182182.9|182052.9|9
1721072000000|2024-07-15 19:33:20|182189.8|182059.8|182187.4|182057.4|182190.6|182060.6|182185.8|182055.8|6
1721072010000|2024-07-15 19:33:30|182182.6|182052.6|182186.7|182056.7|182186.7|182056.7|182182.5|182052.5|6
1721072020000|2024-07-15 19:33:40|182187.2|182057.2|182191.9|182061.9|182194.5|182064.5|182186.8|182056.8|12
1721072030000|2024-07-15 19:33:50|182190.9|182060.9|182191.6|182061.6|182191.6|182061.6|182190.9|182060.9|2
1721072040000|2024-07-15 19:34:00|182193.1|182063.1|182176.4|182046.4|182193.1|182063.1|182176.4|182046.4|5
1721072050000|2024-07-15 19:34:10|182175.5|182045.5|182182.9|182052.9|182186.8|182056.8|182173.3|182043.3|15
1721072060000|2024-07-15 19:34:20|182182.5|182052.5|182182.9|182052.9|182184.8|182054.8|182174.7|182044.7|11
1721072070000|2024-07-15 19:34:30|182174.7|182044.7|182185.5|182055.5|182185.7|182055.7|182174.7|182044.7|15
1721072080000|2024-07-15 19:34:40|182187.7|182057.7|182187.3|182057.3|182187.7|182057.7|182187.3|182057.3|6
1721072090000|2024-07-15 19:34:50|182187.5|182057.5|182179.8|182049.8|182187.8|182057.8|182171.3|182041.3|18
1721072100000|2024-07-15 19:35:00|182180|182050|182185.9|182055.9|182185.9|182055.9|182177.9|182047.9|14
1721072110000|2024-07-15 19:35:10|182186|182056|182186.7|182056.7|182187|182057|182186|182056|6
1721072120000|2024-07-15 19:35:20|182187.7|182057.7|182183.3|182053.3|182188.1|182058.1|182183.3|182053.3|10
1721072130000|2024-07-15 19:35:30|182182.9|182052.9|182180.9|182050.9|182183.3|182053.3|182180.9|182050.9|9
1721072140000|2024-07-15 19:35:40|182181.8|182051.8|182181.4|182051.4|182181.8|182051.8|182180.9|182050.9|5
1721072160000|2024-07-15 19:36:00|182184.3|182054.3|182190.9|182060.9|182204.9|182074.9|182184.2|182054.2|8
1721072170000|2024-07-15 19:36:10|182191|182061|182191.4|182061.4|182191.5|182061.5|182190.9|182060.9|7
1721072180000|2024-07-15 19:36:20|182188.8|182058.8|182188.2|182058.2|182188.8|182058.8|182188.1|182058.1|4
1721072190000|2024-07-15 19:36:30|182188|182058|182184.9|182054.9|182190.5|182060.5|182184.9|182054.9|5
1721072200000|2024-07-15 19:36:40|182184.8|182054.8|182184.8|182054.8|182184.8|182054.8|182184.8|182054.8|1
1721072210000|2024-07-15 19:36:50|182184.6|182054.6|182183.6|182053.6|182184.6|182054.6|182183.6|182053.6|2
1721072220000|2024-07-15 19:37:00|182184|182054|182192.2|182062.2|182192.6|182062.6|182184|182054|15
1721072230000|2024-07-15 19:37:10|182189.8|182059.8|182191.3|182061.3|182193.3|182063.3|182189.6|182059.6|13
1721072240000|2024-07-15 19:37:20|182191.1|182061.1|182191.3|182061.3|182191.3|182061.3|182190.3|182060.3|5
1721072250000|2024-07-15 19:37:30|182190.9|182060.9|182190.9|182060.9|182190.9|182060.9|182190.9|182060.9|1
1721072260000|2024-07-15 19:37:40|182186.8|182056.8|182187.2|182057.2|182187.2|182057.2|182185.3|182055.3|6
1721072270000|2024-07-15 19:37:50|182187|182057|182186.9|182056.9|182187|182057|182182.5|182052.5|7
1721072290000|2024-07-15 19:38:10|182186.8|182056.8|182187.1|182057.1|182187.2|182057.2|182186.8|182056.8|4
1721072300000|2024-07-15 19:38:20|182187.2|182057.2|182187.8|182057.8|182187.8|182057.8|182186.9|182056.9|5
1721072310000|2024-07-15 19:38:30|182186.8|182056.8|182187.1|182057.1|182187.1|182057.1|182186.8|182056.8|3
1721072320000|2024-07-15 19:38:40|182185.5|182055.5|182183.6|182053.6|182185.5|182055.5|182183.6|182053.6|2
1721072330000|2024-07-15 19:38:50|182184.7|182054.7|182184.5|182054.5|182184.7|182054.7|182184.2|182054.2|5
1721072340000|2024-07-15 19:39:00|182184.7|182054.7|182184.6|182054.6|182184.7|182054.7|182184.6|182054.6|2
1721072350000|2024-07-15 19:39:10|182184.4|182054.4|182184.4|182054.4|182184.4|182054.4|182184.4|182054.4|1
1721072360000|2024-07-15 19:39:20|182182.9|182052.9|182182.9|182052.9|182182.9|182052.9|182182.9|182052.9|1
1721072380000|2024-07-15 19:39:40|182183|182053|182185.8|182055.8|182185.8|182055.8|182183|182053|5
1721072390000|2024-07-15 19:39:50|182185.7|182055.7|182185.7|182055.7|182185.8|182055.8|182185.5|182055.5|5
1721072400000|2024-07-15 19:40:00|182185.5|182055.5|182183.8|182053.8|182185.6|182055.6|182183.8|182053.8|9
1721072410000|2024-07-15 19:40:10|182183.7|182053.7|182183.5|182053.5|182183.7|182053.7|182183.5|182053.5|2
1721072420000|2024-07-15 19:40:20|182184.4|182054.4|182181.5|182051.5|182184.4|182054.4|182179.1|182049.1|6
1721072430000|2024-07-15 19:40:30|182181.3|182051.3|182181.3|182051.3|182181.3|182051.3|182181.3|182051.3|1
1721072440000|2024-07-15 19:40:40|182182|182052|182179.8|182049.8|182182|182052|182179.5|182049.5|8
1721072450000|2024-07-15 19:40:50|182179.5|182049.5|182180.5|182050.5|182180.5|182050.5|182179.5|182049.5|5
1721072460000|2024-07-15 19:41:00|182180.8|182050.8|182181.1|182051.1|182181.4|182051.4|182180.8|182050.8|8
1721072470000|2024-07-15 19:41:10|182179.4|182049.4|182177.4|182047.4|182179.4|182049.4|182175.8|182045.8|9
1721072480000|2024-07-15 19:41:20|182178.5|182048.5|182180.5|182050.5|182181.2|182051.2|182177.6|182047.6|10
1721072490000|2024-07-15 19:41:30|182181.3|182051.3|182181.3|182051.3|182181.8|182051.8|182181.3|182051.3|3
1721072510000|2024-07-15 19:41:50|182182|182052|182179.9|182049.9|182182|182052|182179.6|182049.6|7
1721072520000|2024-07-15 19:42:00|182180.2|182050.2|182179.2|182049.2|182180.8|182050.8|182179.2|182049.2|6
1721072530000|2024-07-15 19:42:10|182179.7|182049.7|182180.2|182050.2|182180.2|182050.2|182179.7|182049.7|3
1721072540000|2024-07-15 19:42:20|182178.9|182048.9|182179.3|182049.3|182179.3|182049.3|182178.9|182048.9|2
1721072550000|2024-07-15 19:42:30|182180.4|182050.4|182180.7|182050.7|182181|182051|182180.4|182050.4|3
1721072560000|2024-07-15 19:42:40|182181|182051|182181.5|182051.5|182181.5|182051.5|182180.9|182050.9|5
1721072570000|2024-07-15 19:42:50|182179.5|182049.5|182183.3|182053.3|182183.3|182053.3|182179.5|182049.5|9
1721072580000|2024-07-15 19:43:00|182177.8|182047.8|182177.8|182047.8|182177.8|182047.8|182177.8|182047.8|1
1721072590000|2024-07-15 19:43:10|182178.1|182048.1|182178.6|182048.6|182178.6|182048.6|182177.7|182047.7|3
1721072600000|2024-07-15 19:43:20|182183.4|182053.4|182183.4|182053.4|182183.4|182053.4|182183.4|182053.4|1
1721072610000|2024-07-15 19:43:30|182181.4|182051.4|182183.9|182053.9|182184.4|182054.4|182181.2|182051.2|6
1721072620000|2024-07-15 19:43:40|182184.3|182054.3|182184.5|182054.5|182184.8|182054.8|182184.3|182054.3|4
1721072630000|2024-07-15 19:43:50|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721072640000|2024-07-15 19:44:00|182179.1|182049.1|182179.1|182049.1|182179.1|182049.1|182179.1|182049.1|1
1721072650000|2024-07-15 19:44:10|182179|182049|182179.8|182049.8|182180.2|182050.2|182179|182049|4
1721072660000|2024-07-15 19:44:20|182179.9|182049.9|182185.4|182055.4|182185.4|182055.4|182179.9|182049.9|2
1721072670000|2024-07-15 19:44:30|182185.7|182055.7|182189.3|182059.3|182191.5|182061.5|182185.3|182055.3|10
1721072680000|2024-07-15 19:44:40|182190.8|182060.8|182190|182060|182192.9|182062.9|182190|182060|7
1721072690000|2024-07-15 19:44:50|182187.5|182057.5|182191|182061|182191|182061|182187.5|182057.5|5
1721072700000|2024-07-15 19:45:00|182191.3|182061.3|182185.8|182055.8|182191.3|182061.3|182185.2|182055.2|7
1721072710000|2024-07-15 19:45:10|182186.5|182056.5|182191.5|182061.5|182193.7|182063.7|182184.2|182054.2|7
1721072720000|2024-07-15 19:45:20|182189.4|182059.4|182188.6|182058.6|182191.3|182061.3|182188.4|182058.4|10
1721072730000|2024-07-15 19:45:30|182188.5|182058.5|182188.3|182058.3|182188.5|182058.5|182188.2|182058.2|3
1721072740000|2024-07-15 19:45:40|182188.7|182058.7|182185.6|182055.6|182188.7|182058.7|182183.2|182053.2|7
1721072750000|2024-07-15 19:45:50|182185.7|182055.7|182185.7|182055.7|182185.7|182055.7|182185.7|182055.7|1
1721072770000|2024-07-15 19:46:10|182188.2|182058.2|182191.2|182061.2|182191.2|182061.2|182188.2|182058.2|4
1721072780000|2024-07-15 19:46:20|182191.3|182061.3|182189.2|182059.2|182191.4|182061.4|182189.2|182059.2|4
1721072800000|2024-07-15 19:46:40|182187|182057|182185.9|182055.9|182190.3|182060.3|182184.6|182054.6|7
1721072810000|2024-07-15 19:46:50|182185.7|182055.7|182186.2|182056.2|182186.2|182056.2|182185.6|182055.6|6
1721072820000|2024-07-15 19:47:00|182186.3|182056.3|182182.4|182052.4|182186.3|182056.3|182182.3|182052.3|6
1721072830000|2024-07-15 19:47:10|182183.8|182053.8|182173.9|182043.9|182183.8|182053.8|182173.9|182043.9|8
1721072840000|2024-07-15 19:47:20|182175.6|182045.6|182174.8|182044.8|182178.3|182048.3|182174.8|182044.8|3
1721072850000|2024-07-15 19:47:30|182177.5|182047.5|182165.6|182035.6|182177.5|182047.5|182164|182034|6
1721072860000|2024-07-15 19:47:40|182165.7|182035.7|182164.4|182034.4|182166.3|182036.3|182164.4|182034.4|7
1721072870000|2024-07-15 19:47:50|182164.7|182034.7|182171.4|182041.4|182172.8|182042.8|182164.7|182034.7|7
1721072880000|2024-07-15 19:48:00|182171.8|182041.8|182171.7|182041.7|182171.8|182041.8|182171.7|182041.7|2
1721072900000|2024-07-15 19:48:20|182171.4|182041.4|182165.2|182035.2|182171.4|182041.4|182163.4|182033.4|7
1721072910000|2024-07-15 19:48:30|182165.9|182035.9|182164.4|182034.4|182166.2|182036.2|182164.4|182034.4|5
1721072920000|2024-07-15 19:48:40|182164.3|182034.3|182171.4|182041.4|182171.4|182041.4|182164.3|182034.3|9
1721072930000|2024-07-15 19:48:50|182171.6|182041.6|182172.1|182042.1|182176.3|182046.3|182171.6|182041.6|11
1721072940000|2024-07-15 19:49:00|182171|182041|182164.6|182034.6|182171|182041|182164|182034|8
1721072950000|2024-07-15 19:49:10|182165.5|182035.5|182175.5|182045.5|182176.7|182046.7|182165.5|182035.5|6
1721072960000|2024-07-15 19:49:20|182176.9|182046.9|182175.6|182045.6|182176.9|182046.9|182174.6|182044.6|6
1721072970000|2024-07-15 19:49:30|182181.9|182051.9|182180.6|182050.6|182182.8|182052.8|182178.9|182048.9|8
1721072980000|2024-07-15 19:49:40|182180.3|182050.3|182181.5|182051.5|182181.5|182051.5|182180.3|182050.3|3
1721072990000|2024-07-15 19:49:50|182182.1|182052.1|182183.3|182053.3|182184.6|182054.6|182182.1|182052.1|6
1721073000000|2024-07-15 19:50:00|182187.7|182057.7|182181.3|182051.3|182187.7|182057.7|182177.1|182047.1|8
1721073010000|2024-07-15 19:50:10|182180.7|182050.7|182184.8|182054.8|182184.8|182054.8|182180.7|182050.7|7
1721073020000|2024-07-15 19:50:20|182185.2|182055.2|182186.2|182056.2|182186.3|182056.3|182185.2|182055.2|6
1721073030000|2024-07-15 19:50:30|182186|182056|182186.7|182056.7|182187.7|182057.7|182183|182053|10
1721073040000|2024-07-15 19:50:40|182187.9|182057.9|182183.3|182053.3|182187.9|182057.9|182182.6|182052.6|12
1721073050000|2024-07-15 19:50:50|182186.7|182056.7|182185.1|182055.1|182186.7|182056.7|182185.1|182055.1|3
1721073060000|2024-07-15 19:51:00|182190.3|182060.3|182181.1|182051.1|182190.3|182060.3|182175|182045|12
1721073070000|2024-07-15 19:51:10|182180.8|182050.8|182181|182051|182181|182051|182180.8|182050.8|4
1721073080000|2024-07-15 19:51:20|182180.8|182050.8|182182.9|182052.9|182186.3|182056.3|182180.8|182050.8|4
1721073090000|2024-07-15 19:51:30|182183.3|182053.3|182182.8|182052.8|182188.7|182058.7|182181.2|182051.2|12
1721073100000|2024-07-15 19:51:40|182183|182053|182196.5|182066.5|182202.2|182072.2|182183|182053|14
1721073110000|2024-07-15 19:51:50|182196.3|182066.3|182200.2|182070.2|182200.5|182070.5|182192.3|182062.3|8
1721073120000|2024-07-15 19:52:00|182198.8|182068.8|182195.3|182065.3|182198.8|182068.8|182188.7|182058.7|15
1721073130000|2024-07-15 19:52:10|182197.2|182067.2|182197.8|182067.8|182197.8|182067.8|182195.9|182065.9|5
1721073140000|2024-07-15 19:52:20|182206.7|182076.7|182199.2|182069.2|182206.7|182076.7|182197.1|182067.1|21
1721073150000|2024-07-15 19:52:30|182199.1|182069.1|182194.7|182064.7|182199.2|182069.2|182194.4|182064.4|9
1721073160000|2024-07-15 19:52:40|182193.5|182063.5|182194|182064|182194.7|182064.7|182193.3|182063.3|10
1721073170000|2024-07-15 19:52:50|182194.5|182064.5|182196.6|182066.6|182197.1|182067.1|182194.5|182064.5|4
1721073180000|2024-07-15 19:53:00|182198.2|182068.2|182196|182066|182201.6|182071.6|182194.7|182064.7|16
1721073190000|2024-07-15 19:53:10|182195.9|182065.9|182190.1|182060.1|182197.2|182067.2|182190.1|182060.1|15
1721073200000|2024-07-15 19:53:20|182192.6|182062.6|182188.7|182058.7|182192.6|182062.6|182188.7|182058.7|4
1721073210000|2024-07-15 19:53:30|182190.7|182060.7|182190.2|182060.2|182190.7|182060.7|182190.2|182060.2|3
1721073220000|2024-07-15 19:53:40|182190|182060|182189.2|182059.2|182191.3|182061.3|182188|182058|6
1721073230000|2024-07-15 19:53:50|182189.1|182059.1|182189.2|182059.2|182189.2|182059.2|182189.1|182059.1|2
1721073240000|2024-07-15 19:54:00|182189|182059|182187|182057|182189|182059|182187|182057|2
1721073250000|2024-07-15 19:54:10|182186.7|182056.7|182186|182056|182186.7|182056.7|182186|182056|3
1721073260000|2024-07-15 19:54:20|182188.5|182058.5|182188.4|182058.4|182188.5|182058.5|182188.4|182058.4|2
1721073270000|2024-07-15 19:54:30|182185.4|182055.4|182183.1|182053.1|182186.2|182056.2|182183.1|182053.1|12
1721073280000|2024-07-15 19:54:40|182183.2|182053.2|182183.8|182053.8|182183.8|182053.8|182180.3|182050.3|12
1721073290000|2024-07-15 19:54:50|182184|182054|182184.9|182054.9|182185.9|182055.9|182184|182054|4
1721073300000|2024-07-15 19:55:00|182184.7|182054.7|182182.6|182052.6|182184.7|182054.7|182182.5|182052.5|8
1721073310000|2024-07-15 19:55:10|182182.7|182052.7|182190.1|182060.1|182201|182071|182182.7|182052.7|12
1721073320000|2024-07-15 19:55:20|182189.6|182059.6|182193.6|182063.6|182193.6|182063.6|182189.4|182059.4|10
1721073330000|2024-07-15 19:55:30|182195.3|182065.3|182194.7|182064.7|182195.3|182065.3|182193.4|182063.4|6
1721073340000|2024-07-15 19:55:40|182194.6|182064.6|182196.1|182066.1|182196.1|182066.1|182194.6|182064.6|2
1721073350000|2024-07-15 19:55:50|182196.3|182066.3|182196.6|182066.6|182196.6|182066.6|182196.3|182066.3|2
1721073360000|2024-07-15 19:56:00|182199.9|182069.9|182201.3|182071.3|182201.3|182071.3|182199.8|182069.8|5
1721073370000|2024-07-15 19:56:10|182198.5|182068.5|182199.3|182069.3|182203.9|182073.9|182198.4|182068.4|12
1721073380000|2024-07-15 19:56:20|182199.4|182069.4|182199|182069|182199.4|182069.4|182196.5|182066.5|4
1721073390000|2024-07-15 19:56:30|182198.8|182068.8|182195.3|182065.3|182198.8|182068.8|182194|182064|6
1721073400000|2024-07-15 19:56:40|182194.1|182064.1|182196.4|182066.4|182196.4|182066.4|182192.2|182062.2|8
1721073410000|2024-07-15 19:56:50|182195.9|182065.9|182195.1|182065.1|182195.9|182065.9|182194.6|182064.6|7
1721073420000|2024-07-15 19:57:00|182193.9|182063.9|182194.4|182064.4|182194.7|182064.7|182192.4|182062.4|8
1721073430000|2024-07-15 19:57:10|182193.1|182063.1|182193|182063|182193.1|182063.1|182193|182063|2
1721073440000|2024-07-15 19:57:20|182192.1|182062.1|182190.2|182060.2|182192.1|182062.1|182188.7|182058.7|11
1721073450000|2024-07-15 19:57:30|182192.8|182062.8|182180.4|182050.4|182192.8|182062.8|182180.4|182050.4|6
1721073460000|2024-07-15 19:57:40|182180.2|182050.2|182182.5|182052.5|182182.8|182052.8|182180.2|182050.2|3
1721073470000|2024-07-15 19:57:50|182180|182050|182178.6|182048.6|182180|182050|182178.6|182048.6|3
1721073480000|2024-07-15 19:58:00|182181.1|182051.1|182181.7|182051.7|182187.3|182057.3|182181.1|182051.1|8
1721073490000|2024-07-15 19:58:10|182181.3|182051.3|182181.1|182051.1|182184.5|182054.5|182181.1|182051.1|6
1721073500000|2024-07-15 19:58:20|182180.6|182050.6|182189.3|182059.3|182195.2|182065.2|182179.7|182049.7|15
1721073510000|2024-07-15 19:58:30|182189.2|182059.2|182189.3|182059.3|182189.5|182059.5|182187.7|182057.7|9
1721073520000|2024-07-15 19:58:40|182189.4|182059.4|182185.7|182055.7|182189.4|182059.4|182185.7|182055.7|8
1721073530000|2024-07-15 19:58:50|182188.3|182058.3|182182.5|182052.5|182188.5|182058.5|182182.5|182052.5|9
1721073540000|2024-07-15 19:59:00|182185.6|182055.6|182179.1|182049.1|182185.6|182055.6|182179.1|182049.1|4
1721073550000|2024-07-15 19:59:10|182183.8|182053.8|182174.7|182044.7|182183.8|182063.2|182149.7|182041.3|17
1721073560000|2024-07-15 19:59:20|182174.5|182044.5|182174.6|182044.6|182174.7|182044.7|182174.5|182044.5|4
1721073570000|2024-07-15 19:59:30|182174.5|182044.5|182174.5|182044.5|182174.6|182044.6|182174.5|182044.5|5
1721073580000|2024-07-15 19:59:40|182181.6|182051.6|182167.9|182037.9|182181.6|182051.6|182167.9|182037.9|6
1721073590000|2024-07-15 19:59:50|182166.4|182036.4|182166.4|182036.4|182166.4|182036.4|182166.4|182036.4|1
1721073600000|2024-07-15 20:00:00|182159.8|182029.8|182164.2|182034.2|182164.2|182034.2|182159.8|182029.8|5
1721073610000|2024-07-15 20:00:10|182164.7|182034.7|182162|182032|182164.7|182034.7|182162|182032|3
1721073630000|2024-07-15 20:00:30|182161.7|182031.7|182160.6|182030.6|182164|182034|182160.6|182030.6|3
1721073650000|2024-07-15 20:00:50|182161.1|182031.1|182161.1|182031.1|182162.3|182032.3|182153.1|182023.1|5
1721073660000|2024-07-15 20:01:00|182163|182033|182162.8|182032.8|182163|182033|182162.8|182032.8|2
1721073670000|2024-07-15 20:01:10|182162.5|182032.5|182162.3|182032.3|182162.5|182032.5|182162.3|182032.3|2
1721073680000|2024-07-15 20:01:20|182162|182032|182162|182032|182162|182032|182162|182032|1
1721073690000|2024-07-15 20:01:30|182164.8|182034.8|182164.8|182034.8|182164.8|182034.8|182164.8|182034.8|1
1721073710000|2024-07-15 20:01:50|182166.2|182036.2|182166.2|182036.2|182166.2|182036.2|182166.2|182036.2|1
1721073720000|2024-07-15 20:02:00|182163.2|182033.2|182163.2|182033.2|182163.2|182033.2|182163.2|182033.2|1
1721073740000|2024-07-15 20:02:20|182162.2|182032.2|182160.1|182030.1|182162.7|182032.7|182160.1|182030.1|3
1721073750000|2024-07-15 20:02:30|182164.3|182034.3|182178.5|182048.5|182178.6|182048.6|182164.3|182034.3|5
1721073770000|2024-07-15 20:02:50|182177.7|182047.7|182177.7|182047.7|182177.7|182047.7|182177.7|182047.7|1
1721073780000|2024-07-15 20:03:00|182175.7|182045.7|182175.4|182045.4|182175.7|182045.7|182175.4|182045.4|2
1721073790000|2024-07-15 20:03:10|182175.2|182045.2|182175.2|182045.2|182175.2|182045.2|182175.2|182045.2|1
1721073800000|2024-07-15 20:03:20|182177.4|182047.4|182177.4|182047.4|182177.4|182047.4|182177.4|182047.4|1
1721073810000|2024-07-15 20:03:30|182177.1|182047.1|182177.1|182047.1|182177.1|182047.1|182177.1|182047.1|1
1721073830000|2024-07-15 20:03:50|182174.8|182044.8|182174.8|182044.8|182174.8|182044.8|182174.8|182044.8|1
1721073850000|2024-07-15 20:04:10|182169.5|182039.5|182169.5|182039.5|182169.5|182039.5|182169.5|182039.5|1
1721073860000|2024-07-15 20:04:20|182172.9|182042.9|182172.9|182042.9|182172.9|182042.9|182172.9|182042.9|1
1721073890000|2024-07-15 20:04:50|182169.5|182039.5|182169.5|182039.5|182169.5|182039.5|182169.5|182039.5|1
1721073900000|2024-07-15 20:05:00|182169.8|182039.8|182171.2|182041.2|182171.2|182041.2|182169.8|182039.8|2
1721073910000|2024-07-15 20:05:10|182171.8|182041.8|182174.9|182044.9|182174.9|182044.9|182171.8|182041.8|2
1721073940000|2024-07-15 20:05:40|182171.8|182041.8|182171.8|182041.8|182171.8|182041.8|182171.8|182041.8|1
1721073960000|2024-07-15 20:06:00|182172.7|182042.7|182196.2|182066.2|182197.1|182067.1|182172.7|182042.7|9
1721073970000|2024-07-15 20:06:10|182196|182066|182196.2|182066.2|182196.2|182066.2|182196|182066|2
1721073980000|2024-07-15 20:06:20|182196.1|182066.1|182193.7|182063.7|182196.2|182066.2|182193.7|182063.7|3
1721073990000|2024-07-15 20:06:30|182193.8|182063.8|182184.9|182054.9|182193.8|182063.8|182184.9|182054.9|8
1721074000000|2024-07-15 20:06:40|182185|182055|182185|182055|182185|182055|182185|182055|1
1721074010000|2024-07-15 20:06:50|182186.9|182056.9|182196.7|182066.7|182199|182069|182179.6|182049.6|11
1721074020000|2024-07-15 20:07:00|182172.3|182042.3|182186|182056|182186|182056|182166.8|182036.8|10
1721074050000|2024-07-15 20:07:30|182182.1|182052.1|182177|182047|182182.1|182052.1|182177|182047|2
1721074070000|2024-07-15 20:07:50|182176.4|182046.4|182176.4|182046.4|182176.4|182046.4|182176.4|182046.4|1
1721074080000|2024-07-15 20:08:00|182181.8|182051.8|182187.7|182057.7|182187.7|182057.7|182181.8|182051.8|2
1721074100000|2024-07-15 20:08:20|182182.2|182052.2|182182.2|182052.2|182182.2|182052.2|182182.2|182052.2|1
1721074130000|2024-07-15 20:08:50|182176.7|182046.7|182181.9|182051.9|182185.7|182055.7|182176.5|182046.5|5
1721074160000|2024-07-15 20:09:20|182182.1|182052.1|182182.1|182052.1|182182.1|182052.1|182182.1|182052.1|1
1721074180000|2024-07-15 20:09:40|182187.6|182057.6|182187.6|182057.6|182187.6|182057.6|182187.6|182057.6|1
1721074190000|2024-07-15 20:09:50|182187.2|182057.2|182187.2|182057.2|182187.2|182057.2|182187.2|182057.2|1
1721074200000|2024-07-15 20:10:00|182187.3|182057.3|182187.3|182057.3|182187.3|182057.3|182187.3|182057.3|1
1721074210000|2024-07-15 20:10:10|182181.5|182051.5|182181.7|182051.7|182181.7|182051.7|182181.5|182051.5|2
1721074240000|2024-07-15 20:10:40|182181.6|182051.6|182181.6|182051.6|182181.6|182051.6|182181.6|182051.6|1
1721074250000|2024-07-15 20:10:50|182176.1|182046.1|182176.1|182046.1|182176.1|182046.1|182176.1|182046.1|1
1721074270000|2024-07-15 20:11:10|182176.4|182046.4|182176.5|182046.5|182181|182051|182176.4|182046.4|3
1721074290000|2024-07-15 20:11:30|182176.3|182046.3|182176.3|182046.3|182176.3|182046.3|182176.3|182046.3|1
1721074300000|2024-07-15 20:11:40|182185.2|182055.2|182187.7|182057.7|182187.7|182057.7|182185.2|182055.2|2
1721074320000|2024-07-15 20:12:00|182188.3|182058.3|182182.5|182052.5|182188.3|182058.3|182182.5|182052.5|2
1721074340000|2024-07-15 20:12:20|182180.8|182050.8|182180.3|182050.3|182182.6|182052.6|182179|182049|6
1721074370000|2024-07-15 20:12:50|182176.3|182046.3|182176.3|182046.3|182176.3|182046.3|182176.3|182046.3|1
1721074380000|2024-07-15 20:13:00|182169.7|182039.7|182175.4|182045.4|182175.4|182045.4|182169.7|182039.7|2
1721074400000|2024-07-15 20:13:20|182180.3|182050.3|182181|182051|182182.9|182052.9|182180.3|182050.3|3
1721074410000|2024-07-15 20:13:30|182182.9|182052.9|182182.9|182052.9|182182.9|182052.9|182182.9|182052.9|1
1721074430000|2024-07-15 20:13:50|182179.6|182049.6|182179.6|182049.6|182179.6|182049.6|182179.6|182049.6|1
1721074440000|2024-07-15 20:14:00|182175.4|182045.4|182168.1|182038.1|182175.4|182045.4|182168.1|182038.1|2
1721074450000|2024-07-15 20:14:10|182174.3|182044.3|182174.3|182044.3|182174.3|182044.3|182174.3|182044.3|1
1721074470000|2024-07-15 20:14:30|182174.4|182044.4|182174.4|182044.4|182174.4|182044.4|182174.4|182044.4|1
1721074480000|2024-07-15 20:14:40|182168.1|182038.1|182168.1|182038.1|182168.1|182038.1|182168.1|182038.1|1
1721074500000|2024-07-15 20:15:00|182175.1|182045.1|182175.3|182045.3|182177|182047|182160.3|182030.3|9
1721074530000|2024-07-15 20:15:30|182172.2|182042.2|182167.2|182037.2|182172.3|182042.3|182167.2|182037.2|3
1721074560000|2024-07-15 20:16:00|182172.3|182042.3|182176.6|182046.6|182176.6|182046.6|182172.3|182042.3|2
1721074590000|2024-07-15 20:16:30|182173.9|182043.9|182173.2|182043.2|182173.9|182043.9|182173.2|182043.2|2
1721074610000|2024-07-15 20:16:50|182177.3|182047.3|182177.3|182047.3|182177.3|182047.3|182177.3|182047.3|1
1721074620000|2024-07-15 20:17:00|182170.1|182040.1|182160.7|182030.7|182170.1|182040.1|182156.5|182026.5|3
1721074630000|2024-07-15 20:17:10|182159.5|182029.5|182159.5|182029.5|182159.5|182029.5|182159.5|182029.5|1
1721074640000|2024-07-15 20:17:20|182160.6|182030.6|182140.8|182010.8|182177.5|182047.5|182138.6|182008.6|9
1721074650000|2024-07-15 20:17:30|182136.6|182006.6|182136.6|182006.6|182136.6|182006.6|182136.6|182006.6|1
1721074670000|2024-07-15 20:17:50|182160.5|182030.5|182179.5|182049.5|182179.5|182049.5|182160.5|182030.5|4
1721074680000|2024-07-15 20:18:00|182179.4|182049.4|182132.6|182002.6|182179.5|182049.5|182132.6|182002.6|5
1721074690000|2024-07-15 20:18:10|182131.7|182001.7|182132|182002|182133.6|182003.6|182131.7|182001.7|4
1721074700000|2024-07-15 20:18:20|182139.3|182009.3|182135.3|182005.3|182139.3|182009.3|182131.9|182001.9|8
1721074710000|2024-07-15 20:18:30|182135.5|182005.5|182140.7|182010.7|182140.7|182010.7|182135.5|182005.5|3
1721074720000|2024-07-15 20:18:40|182135.9|182005.9|182135.9|182005.9|182136|182006|182135.9|182005.9|3
1721074730000|2024-07-15 20:18:50|182140.7|182010.7|182130.4|182000.4|182140.7|182010.7|182130.3|182000.3|5
1721074740000|2024-07-15 20:19:00|182130.7|182000.7|182125.4|181995.4|182132.9|182002.9|182125.4|181995.4|5
1721074750000|2024-07-15 20:19:10|182130.5|182000.5|182130.5|182000.5|182130.5|182000.5|182130.5|182000.5|1
1721074760000|2024-07-15 20:19:20|182130.1|182000.1|182072.8|181942.8|182130.1|182000.1|182067.8|181937.8|24
1721074770000|2024-07-15 20:19:30|182072.2|181942.2|182076.1|181946.1|182076.3|181946.3|182072.2|181942.2|4
1721074780000|2024-07-15 20:19:40|182072.3|181942.3|182076|181946|182076.1|181946.1|182072.3|181942.3|5
1721074790000|2024-07-15 20:19:50|182075.9|181945.9|182076|181946|182076|181946|182075.9|181945.9|4
1721074800000|2024-07-15 20:20:00|182064.6|181934.6|182078|181948|182078|181948|182064.6|181934.6|2
1721074810000|2024-07-15 20:20:10|182081.7|181951.7|182081.7|181951.7|182081.7|181951.7|182081.7|181951.7|1
1721074820000|2024-07-15 20:20:20|182082.9|181952.9|182092.6|181962.6|182092.6|181962.6|182081.3|181951.3|6
1721074830000|2024-07-15 20:20:30|182062|181932|182022.3|181892.3|182062|181932|182020.5|181890.5|12
1721074840000|2024-07-15 20:20:40|182028.7|181898.7|182043.3|181913.3|182043.3|181913.3|182008.3|181878.3|14
1721074850000|2024-07-15 20:20:50|182043.4|181913.4|182042.3|181912.3|182043.4|181913.4|182037.7|181907.7|6
1721074860000|2024-07-15 20:21:00|182037.7|181907.7|182037.7|181907.7|182037.7|181907.7|182037.7|181907.7|1
1721074870000|2024-07-15 20:21:10|182037.8|181907.8|182037.5|181907.5|182041.2|181911.2|182037|181907|10
1721074880000|2024-07-15 20:21:20|182037.4|181907.4|182030.6|181900.6|182037.5|181907.5|182030.6|181900.6|4
1721074890000|2024-07-15 20:21:30|182030.4|181900.4|182028.3|181898.3|182030.6|181900.6|182028.3|181898.3|3
1721074900000|2024-07-15 20:21:40|182035.5|181905.5|182036.5|181906.5|182036.5|181906.5|182035.5|181905.5|2
1721074910000|2024-07-15 20:21:50|182030.3|181900.3|182035.4|181905.4|182035.5|181905.5|182030.3|181900.3|3
1721074920000|2024-07-15 20:22:00|182035.3|181905.3|182036.5|181906.5|182036.5|181906.5|182030.3|181900.3|4
1721074930000|2024-07-15 20:22:10|182030.1|181900.1|182030.1|181900.1|182030.1|181900.1|182030.1|181900.1|1
1721074940000|2024-07-15 20:22:20|182037.5|181907.5|182037.5|181907.5|182037.5|181907.5|182037.5|181907.5|1
1721074950000|2024-07-15 20:22:30|182037.4|181907.4|182063.2|181933.2|182066|181936|182036.4|181906.4|6
1721074960000|2024-07-15 20:22:40|182055.1|181925.1|182062.9|181932.9|182062.9|181932.9|182055.1|181925.1|3
1721074970000|2024-07-15 20:22:50|182062.8|181932.8|182057|181927|182062.9|181932.9|182057|181927|3
1721074990000|2024-07-15 20:23:10|182046|181916|182053.5|181923.5|182053.5|181923.5|182046|181916|2
1721075010000|2024-07-15 20:23:30|182059|181929|182064.5|181934.5|182064.5|181934.5|182059|181929|2
1721075020000|2024-07-15 20:23:40|182057.9|181927.9|182053.4|181923.4|182057.9|181927.9|182053.4|181923.4|2
1721075030000|2024-07-15 20:23:50|182061.2|181931.2|182095|181965|182095|181965|182061.2|181931.2|7
1721075040000|2024-07-15 20:24:00|182094.2|181964.2|182090.5|181960.5|182094.2|181964.2|182090.5|181960.5|2
1721075060000|2024-07-15 20:24:20|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|1
1721075070000|2024-07-15 20:24:30|182073.4|181943.4|182073.5|181943.5|182076|181946|182073.4|181943.4|3
1721075090000|2024-07-15 20:24:50|182073.6|181943.6|182096.1|181966.1|182096.1|181966.1|182073.6|181943.6|4
1721075110000|2024-07-15 20:25:10|182096.2|181966.2|182096.2|181966.2|182096.2|181966.2|182096.2|181966.2|1
1721075120000|2024-07-15 20:25:20|182091.4|181961.4|182095.1|181965.1|182095.1|181965.1|182091.4|181961.4|2
1721075130000|2024-07-15 20:25:30|182084.2|181954.2|182094.2|181964.2|182094.2|181964.2|182084.2|181954.2|3
1721075150000|2024-07-15 20:25:50|182096.2|181966.2|182096.2|181966.2|182096.2|181966.2|182096.2|181966.2|1
1721075160000|2024-07-15 20:26:00|182091.5|181961.5|182091.5|181961.5|182091.5|181961.5|182091.5|181961.5|1
1721075180000|2024-07-15 20:26:20|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|1
1721075190000|2024-07-15 20:26:30|182094.6|181964.6|182094.6|181964.6|182094.6|181964.6|182094.6|181964.6|1
1721075210000|2024-07-15 20:26:50|182096.5|181966.5|182096.5|181966.5|182096.5|181966.5|182096.5|181966.5|1
1721075220000|2024-07-15 20:27:00|182091.6|181961.6|182091.6|181961.6|182091.6|181961.6|182091.6|181961.6|1
1721075240000|2024-07-15 20:27:20|182096.6|181966.6|182093.1|181963.1|182096.6|181966.6|182093.1|181963.1|2
1721075250000|2024-07-15 20:27:30|182093|181963|182093|181963|182093.2|181963.2|182092|181962|5
1721075260000|2024-07-15 20:27:40|182095.2|181965.2|182064|181934|182098.8|181968.8|182060.2|181930.2|7
1721075270000|2024-07-15 20:27:50|182057.9|181927.9|182057.9|181927.9|182057.9|181927.9|182057.9|181927.9|1
1721075280000|2024-07-15 20:28:00|182057.8|181927.8|182057.7|181927.7|182057.8|181927.8|182057.7|181927.7|2
1721075290000|2024-07-15 20:28:10|182054.5|181924.5|182022.5|181892.5|182054.5|181924.5|182018.8|181888.8|4
1721075300000|2024-07-15 20:28:20|182017.1|181887.1|182018.9|181888.9|182018.9|181888.9|182017.1|181887.1|2
1721075310000|2024-07-15 20:28:30|182023.3|181893.3|182023.3|181893.3|182023.3|181893.3|182023.3|181893.3|1
1721075320000|2024-07-15 20:28:40|182030.4|181900.4|182023.2|181893.2|182030.4|181900.4|182023.2|181893.2|3
1721075340000|2024-07-15 20:29:00|182027.1|181897.1|182027.1|181897.1|182027.1|181897.1|182027.1|181897.1|1
1721075350000|2024-07-15 20:29:10|182027.7|181897.7|182027.7|181897.7|182027.7|181897.7|182027.7|181897.7|1
1721075360000|2024-07-15 20:29:20|182025.2|181895.2|182025.2|181895.2|182025.2|181895.2|182025.2|181895.2|1
1721075370000|2024-07-15 20:29:30|182023.7|181893.7|182023.6|181893.6|182023.7|181893.7|182023.6|181893.6|4
1721075380000|2024-07-15 20:29:40|182024.2|181894.2|182015.6|181885.6|182024.2|181894.2|182015.6|181885.6|2
1721075400000|2024-07-15 20:30:00|182024.2|181894.2|182020.9|181890.9|182024.2|181894.2|182018.6|181888.6|6
1721075410000|2024-07-15 20:30:10|182021.9|181891.9|182021.9|181891.9|182021.9|181891.9|182021.9|181891.9|1
1721075420000|2024-07-15 20:30:20|182023|181893|182023|181893|182023|181893|182023|181893|1
1721075430000|2024-07-15 20:30:30|182019.6|181889.6|182019.6|181889.6|182019.6|181889.6|182019.6|181889.6|1
1721075440000|2024-07-15 20:30:40|182011.7|181881.7|182011.7|181881.7|182011.7|181881.7|182011.7|181881.7|1
1721075450000|2024-07-15 20:30:50|182014.5|181884.5|182030.2|181900.2|182030.2|181900.2|182014.5|181884.5|4
1721075480000|2024-07-15 20:31:20|182029.5|181899.5|182008.8|181918.8|182029.5|181918.8|182008.8|181899.5|2
1721075490000|2024-07-15 20:31:30|182007.1|181917.1|182007.1|181917.1|182007.1|181917.1|182007.1|181917.1|1
1721075510000|2024-07-15 20:31:50|182029.4|181899.4|182029.4|181899.4|182029.4|181899.4|182029.4|181899.4|1
1721075540000|2024-07-15 20:32:20|182007.1|181917.1|182007.1|181917.1|182007.1|181917.1|182007.1|181917.1|1
1721075560000|2024-07-15 20:32:40|182004.4|181914.4|181989.3|181859.3|182009.7|181914.4|181989.1|181859.1|7
1721075570000|2024-07-15 20:32:50|181987.4|181857.4|182012|181882|182012|181882|181984.6|181854.6|8
1721075580000|2024-07-15 20:33:00|182019.9|181889.9|182019.9|181889.9|182019.9|181889.9|182019.9|181889.9|1
1721075590000|2024-07-15 20:33:10|182022.4|181892.4|182022.4|181892.4|182022.4|181892.4|182022.4|181892.4|1
1721075600000|2024-07-15 20:33:20|182019|181889|182019|181889|182019|181889|182019|181889|1
1721075610000|2024-07-15 20:33:30|182022|181892|182022|181892|182022|181892|182022|181892|1
1721075620000|2024-07-15 20:33:40|182022.1|181892.1|182023.2|181893.2|182023.2|181893.2|182021.6|181891.6|5
1721075630000|2024-07-15 20:33:50|182021.1|181891.1|182021.5|181891.5|182021.5|181891.5|182021.1|181891.1|2
1721075640000|2024-07-15 20:34:00|182022.4|181892.4|182021.2|181891.2|182022.9|181892.9|182020.4|181890.4|5
1721075650000|2024-07-15 20:34:10|182022.2|181892.2|182022.2|181892.2|182022.2|181892.2|182022.2|181892.2|1
1721075660000|2024-07-15 20:34:20|182023.5|181893.5|182021.7|181891.7|182023.5|181893.5|182021.7|181891.7|4
1721075670000|2024-07-15 20:34:30|182022|181892|182019.5|181889.5|182022|181892|182019.5|181889.5|2
1721075680000|2024-07-15 20:34:40|182020.2|181890.2|182020.2|181890.2|182020.2|181890.2|182020.2|181890.2|1
1721075690000|2024-07-15 20:34:50|182017.6|181887.6|182020.7|181890.7|182020.7|181890.7|182017.6|181887.6|4
1721075700000|2024-07-15 20:35:00|182021.9|181891.9|182021.9|181891.9|182021.9|181891.9|182021.9|181891.9|1
1721075710000|2024-07-15 20:35:10|182020.7|181890.7|182021.5|181891.5|182021.5|181891.5|182020.7|181890.7|2
1721075720000|2024-07-15 20:35:20|182024|181894|182024|181894|182024|181894|182024|181894|1
1721075730000|2024-07-15 20:35:30|182025.8|181895.8|182025.8|181895.8|182025.8|181895.8|182025.8|181895.8|1
1721075740000|2024-07-15 20:35:40|182025.5|181895.5|182025.5|181895.5|182025.5|181895.5|182025.5|181895.5|1
1721075750000|2024-07-15 20:35:50|182026.1|181896.1|182024.8|181894.8|182026.1|181896.1|182024.8|181894.8|2
1721075760000|2024-07-15 20:36:00|182024.4|181894.4|182025.9|181895.9|182025.9|181895.9|182024.4|181894.4|3
1721075770000|2024-07-15 20:36:10|182026.4|181896.4|182028.9|181898.9|182028.9|181898.9|182026.4|181896.4|2
1721075790000|2024-07-15 20:36:30|182029.4|181899.4|182029.4|181899.4|182029.4|181899.4|182029.4|181899.4|1
1721075800000|2024-07-15 20:36:40|182031.5|181901.5|182031.5|181901.5|182031.5|181901.5|182031.5|181901.5|1
1721075810000|2024-07-15 20:36:50|182029.4|181899.4|182029.4|181899.4|182029.4|181899.4|182029.4|181899.4|1
1721075820000|2024-07-15 20:37:00|182029.5|181899.5|182029.5|181899.5|182029.5|181899.5|182029.5|181899.5|1
1721075830000|2024-07-15 20:37:10|182029.1|181899.1|182029.1|181899.1|182029.1|181899.1|182029.1|181899.1|1
1721075840000|2024-07-15 20:37:20|182032.2|181902.2|182032.2|181902.2|182032.2|181902.2|182032.2|181902.2|1
1721075850000|2024-07-15 20:37:30|182031.5|181901.5|182031.5|181901.5|182031.5|181901.5|182031.5|181901.5|1
1721075870000|2024-07-15 20:37:50|182031.2|181901.2|182029.1|181899.1|182031.2|181901.2|182029.1|181899.1|2
1721075880000|2024-07-15 20:38:00|182028.6|181898.6|182029.3|181899.3|182029.3|181899.3|182028.6|181898.6|2
1721075900000|2024-07-15 20:38:20|182031.7|181901.7|182029.4|181899.4|182031.7|181901.7|182029.4|181899.4|3
1721075910000|2024-07-15 20:38:30|182029|181899|182028|181898|182029|181899|182026.9|181896.9|3
1721075940000|2024-07-15 20:39:00|182027.3|181897.3|182027.3|181897.3|182027.3|181897.3|182027.3|181897.3|1
1721075960000|2024-07-15 20:39:20|182028|181898|182029.9|181899.9|182029.9|181899.9|182028|181898|2
1721075970000|2024-07-15 20:39:30|182029.7|181899.7|182029.7|181899.7|182029.7|181899.7|182029.7|181899.7|1
1721076000000|2024-07-15 20:40:00|182030|181900|182014.2|181884.2|182030|181900|182014.2|181884.2|4
1721076010000|2024-07-15 20:40:10|182015.5|181885.5|182015.4|181885.4|182015.5|181885.5|182015.4|181885.4|2
1721076040000|2024-07-15 20:40:40|182016.3|181886.3|182016.4|181886.4|182016.4|181886.4|182016.3|181886.3|2
1721076050000|2024-07-15 20:40:50|182021.3|181891.3|182031.8|181901.8|182040.8|181910.8|182021.3|181891.3|11
1721076060000|2024-07-15 20:41:00|182031.9|181901.9|182031.9|181901.9|182031.9|181901.9|182031.8|181901.8|3
1721076070000|2024-07-15 20:41:10|182031.8|181901.8|182032.1|181902.1|182032.1|181902.1|182031.8|181901.8|2
1721076080000|2024-07-15 20:41:20|182031.8|181901.8|182028.5|181898.5|182031.8|181901.8|182028.5|181898.5|8
1721076090000|2024-07-15 20:41:30|182030.1|181900.1|182030.4|181900.4|182030.4|181900.4|182029|181899|5
1721076100000|2024-07-15 20:41:40|182030.3|181900.3|182021.4|181891.4|182030.3|181900.3|182021.4|181891.4|5
1721076110000|2024-07-15 20:41:50|182021.7|181891.7|182021.7|181891.7|182021.7|181891.7|182021.7|181891.7|1
1721076140000|2024-07-15 20:42:20|182020.3|181890.3|182019.8|181889.8|182020.3|181890.3|182019.8|181889.8|2
1721076160000|2024-07-15 20:42:40|182020.7|181890.7|182021.9|181891.9|182021.9|181891.9|182020.7|181890.7|2
1721076180000|2024-07-15 20:43:00|182022.3|181892.3|182022.3|181892.3|182022.3|181892.3|182022.3|181892.3|1
1721076190000|2024-07-15 20:43:10|182021.4|181891.4|182019.8|181889.8|182021.4|181891.4|182019.8|181889.8|2
1721076210000|2024-07-15 20:43:30|182022.7|181892.7|182023.7|181893.7|182023.7|181893.7|182022.7|181892.7|3
1721076240000|2024-07-15 20:44:00|182023.2|181893.2|182023.2|181893.2|182023.2|181893.2|182023.2|181893.2|1
1721076270000|2024-07-15 20:44:30|182023.5|181893.5|182023.5|181893.5|182023.5|181893.5|182023.5|181893.5|1
1721076280000|2024-07-15 20:44:40|182024.2|181894.2|182024.2|181894.2|182024.2|181894.2|182024.2|181894.2|1
1721076300000|2024-07-15 20:45:00|182024.1|181894.1|182024.2|181894.2|182024.2|181894.2|182024.1|181894.1|2
1721076310000|2024-07-15 20:45:10|182024.1|181894.1|182023.5|181893.5|182024.1|181894.1|182023.5|181893.5|2
1721076320000|2024-07-15 20:45:20|182024.1|181894.1|182024.1|181894.1|182024.1|181894.1|182024.1|181894.1|1
1721076340000|2024-07-15 20:45:40|182024.7|181894.7|182024.7|181894.7|182024.7|181894.7|182024.7|181894.7|1
1721076410000|2024-07-15 20:46:50|182024.8|181894.8|182024.8|181894.8|182024.8|181894.8|182024.8|181894.8|1
1721076420000|2024-07-15 20:47:00|182026.7|181896.7|182026|181896|182026.7|181896.7|182026|181896|2
1721076430000|2024-07-15 20:47:10|182026.1|181896.1|182026.1|181896.1|182026.1|181896.1|182026.1|181896.1|1
1721076450000|2024-07-15 20:47:30|182026.2|181896.2|182025.9|181895.9|182026.2|181896.2|182025.9|181895.9|2
1721076460000|2024-07-15 20:47:40|182025.6|181895.6|182027|181897|182027|181897|182025.6|181895.6|3
1721076470000|2024-07-15 20:47:50|182026.2|181896.2|182024.7|181894.7|182026.2|181896.2|182024.7|181894.7|2
1721076480000|2024-07-15 20:48:00|182024.6|181894.6|182018|181888|182024.6|181894.6|182017.7|181887.7|11
1721076490000|2024-07-15 20:48:10|182018.5|181888.5|182018.5|181888.5|182018.5|181888.5|182018.5|181888.5|1
1721076500000|2024-07-15 20:48:20|182019|181889|182019|181889|182019|181889|182019|181889|1
1721076520000|2024-07-15 20:48:40|182018|181888|182018|181888|182018|181888|182018|181888|1
1721076560000|2024-07-15 20:49:20|182019|181889|182019|181889|182019|181889|182019|181889|1
1721076570000|2024-07-15 20:49:30|182020.2|181890.2|182023.4|181893.4|182023.4|181893.4|182020.2|181890.2|2
1721076580000|2024-07-15 20:49:40|182021.4|181891.4|182021.4|181891.4|182021.4|181891.4|182021.4|181891.4|1
1721076590000|2024-07-15 20:49:50|182021|181891|182020|181890|182021|181891|182020|181890|2
1721076600000|2024-07-15 20:50:00|182019.5|181889.5|182019.5|181889.5|182019.5|181889.5|182019.5|181889.5|1
1721076610000|2024-07-15 20:50:10|182020.7|181890.7|182020.7|181890.7|182020.7|181890.7|182020.7|181890.7|1
1721076630000|2024-07-15 20:50:30|182019.4|181889.4|182019.4|181889.4|182019.4|181889.4|182019.4|181889.4|1
1721076660000|2024-07-15 20:51:00|182019.1|181889.1|182019.1|181889.1|182019.1|181889.1|182019.1|181889.1|1
1721076670000|2024-07-15 20:51:10|182020|181890|182020|181890|182020|181890|182020|181890|1
1721076680000|2024-07-15 20:51:20|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|1
1721076690000|2024-07-15 20:51:30|182057|181849.9|182019.2|181889.2|182057|181889.2|182019.2|181849.9|2
1721076700000|2024-07-15 20:51:40|182057|181849.9|182057|181849.9|182057|181849.9|182057|181849.9|1
1721076720000|2024-07-15 20:52:00|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|1
1721076730000|2024-07-15 20:52:10|182021.4|181891.4|182021.4|181891.4|182021.4|181891.4|182021.4|181891.4|1
1721076740000|2024-07-15 20:52:20|182019.2|181889.2|182019.2|181889.2|182019.2|181889.2|182019.2|181889.2|1
1721076750000|2024-07-15 20:52:30|182057|181849.9|182057|181849.9|182057|181849.9|182057|181849.9|1
1721076780000|2024-07-15 20:53:00|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|1
1721076800000|2024-07-15 20:53:20|182057|181849.8|182057|181849.8|182057|181849.8|182057|181849.8|1
1721076810000|2024-07-15 20:53:30|182060.8|181844.3|182057|181849.8|182060.8|181849.8|182057|181844.3|2
1721076830000|2024-07-15 20:53:50|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|1
1721076850000|2024-07-15 20:54:10|182057|181849.9|182057|181849.9|182057|181849.9|182057|181849.9|1
1721076870000|2024-07-15 20:54:30||181846.5||181846.5||181846.5||181846.5|1
1721076890000|2024-07-15 20:54:50|182017.7|181887.7|182017.7|181887.7|182017.7|181887.7|182017.7|181887.7|1
1721076900000|2024-07-15 20:55:00|182068.5|181840.1|182068.5|181840.1|182068.5|181840.1|182068.5|181840.1|1
1721076910000|2024-07-15 20:55:10|182072.3|181832.9|182072.3|181832.9|182072.3|181832.9|182072.3|181832.9|1
1721076940000|2024-07-15 20:55:40|182072|181836.9|182066.2|181849.6|182072|181849.6|182066.2|181836.9|2
1721076960000|2024-07-15 20:56:00|182068.5|181840.1|182072.4|181833|182072.4|181840.1|182068.5|181833|2
1721076990000|2024-07-15 20:56:30|182072.2|181837.1|182072.2|181837.1|182072.2|181837.1|182072.2|181837.1|1
1721077000000|2024-07-15 20:56:40|182066.2|181849.6|182066.2|181849.6|182066.2|181849.6|182066.2|181849.6|1
1721077020000|2024-07-15 20:57:00|182072.1|181836.9|182099.9|181807.8|182099.9|181836.9|182072.1|181807.8|2
1721077060000|2024-07-15 20:57:40|182066.2|181849.6|182066.2|181849.6|182066.2|181849.6|182066.2|181849.6|1
1721077070000|2024-07-15 20:57:50|182064.6|181848.1|182144.6|181802.6|182182.3|181848.1|182055.3|181790.4|25
1721077080000|2024-07-15 20:58:00|182138.8|181796.8|182121.9|181779.9|182154.7|181812.7|182121.9|181779.9|39
1721077090000|2024-07-15 20:58:10|182120.4|181778.4|182125.2|181783.2|182166.7|181824.7|182120.4|181778.4|39
1721077100000|2024-07-15 20:58:20|182166.9|181824.9|182150.4|181815.3|182171.3|181833|182124.5|181782.5|39
1721077110000|2024-07-15 20:58:30|182147.1|181811.7|182125|181783|182168.6|181833|182124|181782|38
1721077120000|2024-07-15 20:58:40|182125.5|181783.5|182111.2|181801.9|182127.3|181802.7|182110.4|181782.6|36
1721077130000|2024-07-15 20:58:50|182110.4|181800.5|182110|181800.8|182112.3|181803.6|182109.6|181800.4|34
1721077140000|2024-07-15 20:59:00|182110.2|181802.7|182131.5|181789.5|182132.5|181803.5|182109.5|181785|34
1721077150000|2024-07-15 20:59:10|182130.2|181788.2|182129.8|181787.8|182130.6|181788.6|182126|181784|36
1721077160000|2024-07-15 20:59:20|182126|181784|182126|181784|182130.7|181788.7|182126|181784|36
1721077170000|2024-07-15 20:59:30|182139.3|181797.3|182129.4|181787.4|182142.3|181800.3|182126.8|181784.8|36
1721077180000|2024-07-15 20:59:40|182126.8|181784.8|182129.6|181787.6|182139.6|181797.6|182126.8|181784.8|37
1721077190000|2024-07-15 20:59:50|182127|181785|182237.9|181895.9|182255.2|181913.2|182127|181785|34
1721077200000|2024-07-15 21:00:00|182236.2|181894.2|182236.3|181894.3|182237.1|181895.1|182232.6|181890.6|5
1721077220000|2024-07-15 21:00:20|182289|181947|182289|181947|182289|181947|182289|181947|1
1721077240000|2024-07-15 21:00:40|182288.9|181946.9|182288.9|181946.9|182288.9|181946.9|182288.9|181946.9|1
1721077260000|2024-07-15 21:01:00|182296.1|181954.1|182289.7|181947.7|182296.1|181954.1|182289.7|181947.7|2
1721077270000|2024-07-15 21:01:10|182289.6|181947.6|182314.8|181972.8|182314.8|181972.8|182289.6|181947.6|2
1721077290000|2024-07-15 21:01:30|182314.7|181972.7|182307.9|181965.9|182314.7|181972.7|182307.9|181965.9|2
1721077310000|2024-07-15 21:01:50|182297.9|181955.9|182297.9|181955.9|182297.9|181955.9|182297.9|181955.9|1
1721080940000|2024-07-15 22:02:20|182410.6|182068.6|182410.6|182068.6|182410.6|182068.6|182410.6|182068.6|1
1721080950000|2024-07-15 22:02:30|182410.5|182068.5|182410.5|182068.5|182410.5|182068.5|182410.5|182068.5|1
1721080960000|2024-07-15 22:02:40|182410.7|182068.7|182410.7|182068.7|182410.7|182068.7|182410.7|182068.7|1
1721080970000|2024-07-15 22:02:50|182467.9|182125.9|182480.7|182138.7|182482.2|182140.2|182467.9|182125.9|3
1721080980000|2024-07-15 22:03:00|182501.6|182159.6|182501.6|182159.6|182501.6|182159.6|182501.6|182159.6|1
1721080990000|2024-07-15 22:03:10|182418.1|182076.1|182418.1|182076.1|182418.1|182076.1|182418.1|182076.1|1
1721081000000|2024-07-15 22:03:20|182434.9|182092.9|182434.9|182092.9|182435.3|182093.3|182434.9|182092.9|3
1721081010000|2024-07-15 22:03:30|182435.3|182093.3|182435.3|182093.3|182435.3|182093.3|182435.3|182093.3|1
1721081040000|2024-07-15 22:04:00|182429.3|182087.3|182428.5|182086.5|182430.8|182088.8|182428.5|182086.5|7
1721081050000|2024-07-15 22:04:10|182442.9|182100.9|182441.9|182099.9|182442.9|182100.9|182441.9|182099.9|2
1721081060000|2024-07-15 22:04:20|182442.2|182100.2|182441.9|182099.9|182442.2|182100.2|182441.9|182099.9|2
1721081070000|2024-07-15 22:04:30|182465.9|182123.9|182432|182090|182465.9|182123.9|182432|182090|7
1721081080000|2024-07-15 22:04:40|182433|182091|182431.2|182089.2|182433|182091|182431.2|182089.2|4
1721081090000|2024-07-15 22:04:50|182431.5|182089.5|182430.5|182088.5|182431.5|182089.5|182430.5|182088.5|3
1721081100000|2024-07-15 22:05:00|182429.9|182087.9|182462.7|182120.7|182462.7|182120.7|182429.8|182087.8|4
1721081110000|2024-07-15 22:05:10|182463.7|182121.7|182462.7|182120.7|182463.7|182121.7|182462.7|182120.7|4
1721081120000|2024-07-15 22:05:20|182464.2|182122.2|182462.7|182120.7|182464.4|182122.4|182462.7|182120.7|4
1721081130000|2024-07-15 22:05:30|182427.8|182085.8|182427.3|182085.3|182428.5|182086.5|182427.3|182085.3|5
1721081140000|2024-07-15 22:05:40|182427.6|182085.6|182426.7|182084.7|182427.8|182085.8|182426.7|182084.7|4
1721081150000|2024-07-15 22:05:50|182427.3|182085.3|182426.2|182084.2|182427.3|182085.3|182426.2|182084.2|4
1721081160000|2024-07-15 22:06:00|182426.7|182084.7|182462.7|182120.7|182463.3|182121.3|182426.1|182084.1|4
1721081170000|2024-07-15 22:06:10|182463.4|182121.4|182462.7|182120.7|182463.7|182121.7|182462.7|182120.7|4
1721081180000|2024-07-15 22:06:20|182425.3|182083.3|182425.5|182083.5|182425.7|182083.7|182425.1|182083.1|4
1721081190000|2024-07-15 22:06:30|182424.9|182082.9|182424.9|182082.9|182425.1|182083.1|182424.9|182082.9|3
1721081200000|2024-07-15 22:06:40|182425.2|182083.2|182424.4|182082.4|182425.2|182083.2|182424.4|182082.4|4
1721081210000|2024-07-15 22:06:50|182424.8|182082.8|182424.2|182082.2|182424.8|182082.8|182424.2|182082.2|2
1721081220000|2024-07-15 22:07:00|182462.7|182120.7|182462.7|182120.7|182500.6|182158.6|182462.7|182120.7|5
1721081230000|2024-07-15 22:07:10|182464.8|182122.8|182462.7|182120.7|182464.8|182122.8|182462.7|182120.7|4
1721081240000|2024-07-15 22:07:20|182422.3|182080.3|182421.2|182079.2|182423.9|182081.9|182421.2|182079.2|5
1721081250000|2024-07-15 22:07:30|182422.5|182080.5|182420.5|182078.5|182422.5|182080.5|182420.5|182078.5|4
1721081260000|2024-07-15 22:07:40|182420.3|182078.3|182419.5|182077.5|182420.3|182078.3|182419.5|182077.5|3
1721081270000|2024-07-15 22:07:50|182420.3|182078.3|182462.7|182120.7|182463.8|182121.8|182419.1|182077.1|6
1721081290000|2024-07-15 22:08:10|182465.1|182123.1|182417.1|182075.1|182465.1|182123.1|182417.1|182075.1|5
1721081300000|2024-07-15 22:08:20|182418.5|182076.5|182416|182074|182418.5|182076.5|182416|182074|3
1721081310000|2024-07-15 22:08:30|182415.7|182073.7|182415.1|182073.1|182416.4|182074.4|182415.1|182073.1|4
1721081320000|2024-07-15 22:08:40|182414.2|182072.2|182464.3|182122.3|182464.3|182122.3|182414.2|182072.2|2
1721081330000|2024-07-15 22:08:50|182462.7|182120.7|182462.7|182120.7|182464.2|182122.2|182462.7|182120.7|3
1721081340000|2024-07-15 22:09:00|182463.9|182121.9|182462.7|182120.7|182463.9|182121.9|182462.7|182120.7|4
1721081350000|2024-07-15 22:09:10|182464|182122|182411.2|182069.2|182464|182122|182411.2|182069.2|5
1721081360000|2024-07-15 22:09:20|182410.8|182068.8|182410.5|182068.5|182410.8|182068.8|182410.5|182068.5|2
1721081370000|2024-07-15 22:09:30|182411.3|182069.3|182410.1|182068.1|182411.3|182069.3|182410.1|182068.1|2
1721081380000|2024-07-15 22:09:40|182413|182071|182429.9|182087.9|182668.8|182326.8|182413|182071|7
1721081390000|2024-07-15 22:09:50|182432|182090|182438.6|182096.6|182510|182168|182404|182062|9
1721081400000|2024-07-15 22:10:00|182438.8|182096.8|182442.4|182100.4|182453.7|182111.7|182427.9|182085.9|8
1721081410000|2024-07-15 22:10:10|182443.5|182101.5|182511.1|182169.1|182511.3|182169.3|182443.5|182101.5|6
1721081420000|2024-07-15 22:10:20|182527.7|182185.7|182421|182079|182527.7|182185.7|182421|182079|2
1721081430000|2024-07-15 22:10:30|182419.3|182077.3|182419.3|182077.3|182419.3|182077.3|182419.3|182077.3|1
1721081440000|2024-07-15 22:10:40|182446.3|182104.3|182446.3|182104.3|182446.3|182104.3|182446.3|182104.3|1
1721081450000|2024-07-15 22:10:50|182445.6|182103.6|182425.3|182083.3|182446.9|182104.9|182425.2|182083.2|5
1721081460000|2024-07-15 22:11:00|182426|182084|182426|182084|182426|182084|182426|182084|1
1721081470000|2024-07-15 22:11:10|182426.7|182084.7|182426.2|182084.2|182426.7|182084.7|182426.2|182084.2|2
1721081480000|2024-07-15 22:11:20|182425.5|182083.5|182423.8|182081.8|182425.5|182083.5|182423.8|182081.8|2
1721081500000|2024-07-15 22:11:40|182451.1|182109.1|182451.1|182109.1|182451.1|182109.1|182451.1|182109.1|1
1721081510000|2024-07-15 22:11:50|182451.3|182109.3|182428.5|182086.5|182451.3|182109.3|182428.5|182086.5|2
1721081520000|2024-07-15 22:12:00|182429|182087|182430.1|182088.1|182431.3|182089.3|182429|182087|6
1721081530000|2024-07-15 22:12:10|182430.2|182088.2|182428.3|182086.3|182430.5|182088.5|182428.3|182086.3|3
1721081550000|2024-07-15 22:12:30|182426.2|182084.2|182455.4|182113.4|182455.4|182113.4|182426.2|182084.2|2
1721081560000|2024-07-15 22:12:40|182455.8|182113.8|182456.2|182114.2|182456.3|182114.3|182455.8|182113.8|3
1721081570000|2024-07-15 22:12:50|182456.6|182114.6|182456.7|182114.7|182456.7|182114.7|182456.6|182114.6|2
1721081580000|2024-07-15 22:13:00|182457.1|182115.1|182457.2|182115.2|182457.2|182115.2|182457.1|182115.1|2
1721081610000|2024-07-15 22:13:30|182458.5|182116.5|182458.5|182116.5|182458.5|182116.5|182458.5|182116.5|1
1721081620000|2024-07-15 22:13:40|182458.8|182116.8|182458.9|182116.9|182458.9|182116.9|182458.8|182116.8|2
1721081630000|2024-07-15 22:13:50|182459.2|182117.2|182459.2|182117.2|182459.2|182117.2|182459.2|182117.2|1
1721081640000|2024-07-15 22:14:00|182459.5|182117.5|182460.3|182118.3|182460.3|182118.3|182459.5|182117.5|2
1721081660000|2024-07-15 22:14:20|182461.1|182119.1|182461.1|182119.1|182461.1|182119.1|182461.1|182119.1|1
1721081680000|2024-07-15 22:14:40|182461.4|182119.4|182461.4|182119.4|182461.4|182119.4|182461.4|182119.4|1
1721081690000|2024-07-15 22:14:50|182461.6|182119.6|182461.8|182119.8|182461.8|182119.8|182461.6|182119.6|2
1721081730000|2024-07-15 22:15:30|182462.5|182120.5|182426.1|182084.1|182462.5|182120.5|182426.1|182084.1|4
1721081740000|2024-07-15 22:15:40|182424.1|182082.1|182482.3|182140.3|182500.4|182158.4|182424.1|182082.1|7
1721081750000|2024-07-15 22:15:50|182478.8|182136.8|182439.1|182097.1|182478.8|182136.8|182438.6|182096.6|4
1721081760000|2024-07-15 22:16:00|182439.2|182097.2|182439.2|182097.2|182439.7|182097.7|182439.2|182097.2|3
1721081770000|2024-07-15 22:16:10|182439.4|182097.4|182433|182091|182440.9|182098.9|182389|182047|9
1721081780000|2024-07-15 22:16:20|182433.6|182091.6|182433.8|182091.8|182433.8|182091.8|182433.6|182091.6|2
1721081790000|2024-07-15 22:16:30|182433.7|182091.7|182433.7|182091.7|182433.7|182091.7|182433.7|182091.7|1
1721081800000|2024-07-15 22:16:40|182433.9|182091.9|182433.9|182091.9|182433.9|182091.9|182433.9|182091.9|1
1721081810000|2024-07-15 22:16:50|182439.2|182097.2|182439.5|182097.5|182439.5|182097.5|182439.2|182097.2|2
1721081820000|2024-07-15 22:17:00|182439.7|182097.7|182439.7|182097.7|182439.7|182097.7|182439.7|182097.7|1
1721081830000|2024-07-15 22:17:10|182433.9|182091.9|182458.4|182116.4|182458.4|182116.4|182433.9|182091.9|2
1721081840000|2024-07-15 22:17:20|182458.3|182116.3|182458.3|182116.3|182458.3|182116.3|182458.3|182116.3|1
1721081850000|2024-07-15 22:17:30|182458.4|182116.4|182457.3|182115.3|182458.4|182116.4|182457.3|182115.3|3
1721081860000|2024-07-15 22:17:40|182457.4|182115.4|182457.4|182115.4|182457.4|182115.4|182457.4|182115.4|1
1721081880000|2024-07-15 22:18:00|182458.2|182116.2|182459.1|182117.1|182459.1|182117.1|182458.2|182116.2|3
1721081890000|2024-07-15 22:18:10|182459.2|182117.2|182459.2|182117.2|182459.2|182117.2|182459.2|182117.2|1
1721081900000|2024-07-15 22:18:20|182459.4|182117.4|182459.4|182117.4|182459.4|182117.4|182459.4|182117.4|1
1721081910000|2024-07-15 22:18:30|182459.5|182117.5|182459.5|182117.5|182459.5|182117.5|182459.5|182117.5|1
1721081920000|2024-07-15 22:18:40|182461.7|182119.7|182432.5|182090.5|182461.7|182119.7|182388.3|182046.3|3
1721081930000|2024-07-15 22:18:50|182431.7|182089.7|182431.8|182089.8|182431.8|182089.8|182431.7|182089.7|2
1721081940000|2024-07-15 22:19:00|182431.9|182089.9|182431.8|182089.8|182431.9|182089.9|182431.8|182089.8|2
1721081950000|2024-07-15 22:19:10|182431.7|182089.7|182429|182087|182431.8|182089.8|182429|182087|3
1721081980000|2024-07-15 22:19:40|182456.4|182114.4|182432.5|182090.5|182456.4|182114.4|182432.5|182090.5|3
1721081990000|2024-07-15 22:19:50|182432.7|182090.7|182432.7|182090.7|182432.7|182090.7|182432.7|182090.7|1
1721082000000|2024-07-15 22:20:00|182432.6|182090.6|182432.7|182090.7|182432.7|182090.7|182432.6|182090.6|2
1721082010000|2024-07-15 22:20:10|182441.7|182099.7|182438.9|182096.9|182441.7|182099.7|182438.9|182096.9|2
1721082030000|2024-07-15 22:20:30|182456.3|182114.3|182456.3|182114.3|182456.3|182114.3|182456.3|182114.3|1
1721082040000|2024-07-15 22:20:40|182456.5|182114.5|182456.5|182114.5|182456.5|182114.5|182456.5|182114.5|1
1721082050000|2024-07-15 22:20:50|182456.6|182114.6|182456.5|182114.5|182456.6|182114.6|182456.5|182114.5|2
1721082060000|2024-07-15 22:21:00|182456.6|182114.6|182456.6|182114.6|182456.6|182114.6|182456.6|182114.6|1
1721082090000|2024-07-15 22:21:30|182456.7|182114.7|182456.6|182114.6|182456.7|182114.7|182456.6|182114.6|2
1721082100000|2024-07-15 22:21:40|182456.7|182114.7|182456.7|182114.7|182456.7|182114.7|182456.7|182114.7|1
1721082110000|2024-07-15 22:21:50|182456.8|182114.8|182456.6|182114.6|182456.8|182114.8|182456.6|182114.6|2
1721082120000|2024-07-15 22:22:00|182456.7|182114.7|182456.7|182114.7|182456.7|182114.7|182456.7|182114.7|1
1721082140000|2024-07-15 22:22:20|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|1
1721082150000|2024-07-15 22:22:30|182457|182115|182457|182115|182457|182115|182457|182115|1
1721082160000|2024-07-15 22:22:40|182457.1|182115.1|182457.1|182115.1|182457.1|182115.1|182457.1|182115.1|1
1721082170000|2024-07-15 22:22:50|182457.2|182115.2|182457.3|182115.3|182457.3|182115.3|182457.2|182115.2|2
1721082200000|2024-07-15 22:23:20|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|1
1721082220000|2024-07-15 22:23:40|182457.6|182115.6|182457.6|182115.6|182457.6|182115.6|182457.6|182115.6|1
1721082230000|2024-07-15 22:23:50|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|1
1721082250000|2024-07-15 22:24:10|182457.7|182115.7|182457.7|182115.7|182457.7|182115.7|182457.7|182115.7|1
1721082260000|2024-07-15 22:24:20|182457.8|182115.8|182457.8|182115.8|182457.8|182115.8|182457.7|182115.7|3
1721082270000|2024-07-15 22:24:30|182456.8|182114.8|182456.8|182114.8|182456.8|182114.8|182456.8|182114.8|1
1721082280000|2024-07-15 22:24:40|182456.9|182114.9|182457.8|182115.8|182457.8|182115.8|182456.9|182114.9|2
1721082310000|2024-07-15 22:25:10|182457.7|182115.7|182456.2|182114.2|182457.7|182115.7|182456.2|182114.2|2
1721082320000|2024-07-15 22:25:20|182457.6|182115.6|182457.7|182115.7|182457.7|182115.7|182457.6|182115.6|2
1721082330000|2024-07-15 22:25:30|182457.2|182115.2|182457.2|182115.2|182457.2|182115.2|182457.2|182115.2|1
1721082340000|2024-07-15 22:25:40|182445.2|182103.2|182445.2|182103.2|182445.2|182103.2|182445.2|182103.2|1
1721082350000|2024-07-15 22:25:50|182445.3|182103.3|182445.3|182103.3|182445.3|182103.3|182445.3|182103.3|1
1721082360000|2024-07-15 22:26:00|182433.6|182091.6|182433.6|182091.6|182433.6|182091.6|182433.6|182091.6|1
1721082370000|2024-07-15 22:26:10|182460.5|182118.5|182456|182114|182460.5|182118.5|182456|182114|2
1721082380000|2024-07-15 22:26:20|182456.2|182114.2|182456.2|182114.2|182456.2|182114.2|182456.2|182114.2|1
1721082390000|2024-07-15 22:26:30|182456.3|182114.3|182457.3|182115.3|182457.3|182115.3|182456.3|182114.3|2
1721082400000|2024-07-15 22:26:40|182457.2|182115.2|182457.1|182115.1|182457.2|182115.2|182457.1|182115.1|2
1721082420000|2024-07-15 22:27:00|182457|182115|182457.1|182115.1|182457.2|182115.2|182457|182115|3
1721082430000|2024-07-15 22:27:10|182457|182115|182457|182115|182457|182115|182457|182115|1
1721082460000|2024-07-15 22:27:40|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|1
1721082470000|2024-07-15 22:27:50|182456.8|182114.8|182456.8|182114.8|182456.8|182114.8|182456.8|182114.8|1
1721082480000|2024-07-15 22:28:00|182456.9|182114.9|182456.8|182114.8|182456.9|182114.9|182456.8|182114.8|2
1721082490000|2024-07-15 22:28:10|182456.4|182114.4|182457.1|182115.1|182457.1|182115.1|182454.4|182112.4|3
1721082500000|2024-07-15 22:28:20|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|1
1721082520000|2024-07-15 22:28:40|182447.1|182105.1|182447.1|182105.1|182447.1|182105.1|182447.1|182105.1|1
1721082530000|2024-07-15 22:28:50|182433.4|182091.4|182433.4|182091.4|182433.4|182091.4|182433.4|182091.4|1
1721082550000|2024-07-15 22:29:10|182457|182115|182457|182115|182457|182115|182457|182115|1
1721082580000|2024-07-15 22:29:40|182457.1|182115.1|182457.1|182115.1|182457.1|182115.1|182457.1|182115.1|1
1721082590000|2024-07-15 22:29:50|182457|182115|182457|182115|182457|182115|182457|182115|1
1721082600000|2024-07-15 22:30:00|182457.1|182115.1|182457.1|182115.1|182457.1|182115.1|182457.1|182115.1|1
1721082640000|2024-07-15 22:30:40|182457.3|182115.3|182457.6|182115.6|182457.6|182115.6|182457.3|182115.3|2
1721082660000|2024-07-15 22:31:00|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|1
1721082670000|2024-07-15 22:31:10|182457.8|182115.8|182457.9|182115.9|182457.9|182115.9|182457.8|182115.8|2
1721082690000|2024-07-15 22:31:30|182457.7|182115.7|182457.7|182115.7|182457.7|182115.7|182457.7|182115.7|1
1721082700000|2024-07-15 22:31:40|182457.6|182115.6|182457.6|182115.6|182457.6|182115.6|182457.6|182115.6|1
1721082710000|2024-07-15 22:31:50|182456.6|182114.6|182456.5|182114.5|182456.6|182114.6|182456.5|182114.5|2
1721082750000|2024-07-15 22:32:30|182456.6|182114.6|182456.6|182114.6|182456.6|182114.6|182456.6|182114.6|1
1721082760000|2024-07-15 22:32:40|182456.7|182114.7|182456.7|182114.7|182456.7|182114.7|182456.7|182114.7|1
1721082770000|2024-07-15 22:32:50|182456.8|182114.8|182456.8|182114.8|182456.8|182114.8|182456.8|182114.8|1
1721082800000|2024-07-15 22:33:20|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|182456.9|182114.9|1
1721082860000|2024-07-15 22:34:20|182456.8|182114.8|182457|182115|182457|182115|182456.8|182114.8|3
1721082910000|2024-07-15 22:35:10|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|1
1721082940000|2024-07-15 22:35:40|182490.7|182148.7|182490.7|182148.7|182490.7|182148.7|182490.7|182148.7|1
1721082970000|2024-07-15 22:36:10|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|1
1721083000000|2024-07-15 22:36:40|182490.7|182148.7|182490.7|182148.7|182490.7|182148.7|182490.7|182148.7|1
1721083020000|2024-07-15 22:37:00|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|1
1721083050000|2024-07-15 22:37:30|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|1
1721083080000|2024-07-15 22:38:00|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|1
1721083110000|2024-07-15 22:38:30|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|1
1721083130000|2024-07-15 22:38:50|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|182478.7|182136.7|1
1721083160000|2024-07-15 22:39:20|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083170000|2024-07-15 22:39:30|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|1
1721083190000|2024-07-15 22:39:50|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083220000|2024-07-15 22:40:20|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|1
1721083240000|2024-07-15 22:40:40|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083280000|2024-07-15 22:41:20|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|182490.6|182148.6|1
1721083300000|2024-07-15 22:41:40|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083330000|2024-07-15 22:42:10|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083350000|2024-07-15 22:42:30|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083380000|2024-07-15 22:43:00|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083410000|2024-07-15 22:43:30|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083440000|2024-07-15 22:44:00|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083460000|2024-07-15 22:44:20|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083500000|2024-07-15 22:45:00|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083520000|2024-07-15 22:45:20|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083550000|2024-07-15 22:45:50|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083570000|2024-07-15 22:46:10|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083600000|2024-07-15 22:46:40|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083630000|2024-07-15 22:47:10|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083660000|2024-07-15 22:47:40|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083680000|2024-07-15 22:48:00|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|182478.6|182136.6|1
1721083720000|2024-07-15 22:48:40|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|182490.5|182148.5|1
1721083740000|2024-07-15 22:49:00|182478.6|182136.6|182479.6|182137.6|182479.6|182137.6|182478.6|182136.6|2
1721083770000|2024-07-15 22:49:30|182493.5|182151.5|182493.5|182151.5|182493.5|182151.5|182493.5|182151.5|1
1721083790000|2024-07-15 22:49:50|182479.6|182137.6|182479.6|182137.6|182479.6|182137.6|182479.6|182137.6|1
1721083810000|2024-07-15 22:50:10|182481.7|182139.7|182480.7|182138.7|182481.7|182139.7|182480.7|182138.7|2
1721083820000|2024-07-15 22:50:20|182496.9|182154.9|182496.9|182154.9|182496.9|182154.9|182496.9|182154.9|1
1721083840000|2024-07-15 22:50:40|182459.3|182117.3|182459.3|182117.3|182459.3|182117.3|182459.3|182117.3|1
1721083850000|2024-07-15 22:50:50|182465.9|182123.9|182465.9|182123.9|182465.9|182123.9|182465.9|182123.9|1
1721083860000|2024-07-15 22:51:00|182465.8|182123.8|182465.8|182123.8|182465.8|182123.8|182465.8|182123.8|1
1721083870000|2024-07-15 22:51:10|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721083880000|2024-07-15 22:51:20|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721083900000|2024-07-15 22:51:40|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721083940000|2024-07-15 22:52:20|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721083960000|2024-07-15 22:52:40|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721083990000|2024-07-15 22:53:10|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084010000|2024-07-15 22:53:30|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084050000|2024-07-15 22:54:10|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084070000|2024-07-15 22:54:30|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084100000|2024-07-15 22:55:00|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084120000|2024-07-15 22:55:20|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084150000|2024-07-15 22:55:50|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084180000|2024-07-15 22:56:20|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084210000|2024-07-15 22:56:50|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084230000|2024-07-15 22:57:10|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084270000|2024-07-15 22:57:50|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084290000|2024-07-15 22:58:10|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084320000|2024-07-15 22:58:40|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084340000|2024-07-15 22:59:00|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|182478.9|182136.9|1
1721084370000|2024-07-15 22:59:30|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|1
1721084400000|2024-07-15 23:00:00|182478.9|182136.9|182477.6|182135.6|182504.6|182162.6|182472.1|182130.1|4
1721084410000|2024-07-15 23:00:10|182444.2|182215.9|182442.6|182184.7|182444.2|182215.9|182442.6|182184.7|2
1721084420000|2024-07-15 23:00:20|182442.4|182185.1|182442.4|182215.9|182442.4|182215.9|182442.4|182185.1|2
1721084430000|2024-07-15 23:00:30|182442.3|182275.5|182405.5|182275.5|182442.3|182275.5|182405.5|182275.5|2
1721084440000|2024-07-15 23:00:40|182411.5|182281.5|182411.3|182281.3|182411.5|182281.5|182411.3|182281.3|2
1721084450000|2024-07-15 23:00:50|182411|182281|182411|182281|182411|182281|182411|182281|1
1721084460000|2024-07-15 23:01:00|182410.8|182280.8|182439.2|182215.7|182439.2|182280.8|182403.3|182215.7|6
1721084470000|2024-07-15 23:01:10|182438.5||182438.5||182438.5||182438.5||1
1721084480000|2024-07-15 23:01:20|182438.4||182438.4||182438.4||182438.4||1
1721084490000|2024-07-15 23:01:30|182426.6||182426.6||182426.6||182426.6||1
1721084500000|2024-07-15 23:01:40|182426.3||182426.3||182426.3||182426.3||1
1721084510000|2024-07-15 23:01:50|182425.9||182425.9||182425.9||182425.9||1
1721084520000|2024-07-15 23:02:00|182400.5|182270.5|182399.5|182269.5|182400.5|182270.5|182399.5|182269.5|3
1721084530000|2024-07-15 23:02:10|182399.8|182269.8|182399.8|182269.8|182399.8|182269.8|182399.8|182269.8|1
1721084550000|2024-07-15 23:02:30|182398.7|182268.7|182398.7|182268.7|182398.7|182268.7|182398.7|182268.7|1
1721084560000|2024-07-15 23:02:40|182398.5|182268.5|182398.5|182268.5|182398.5|182268.5|182398.5|182268.5|1
1721084570000|2024-07-15 23:02:50|182398.4|182268.4|182400.1|182270.1|182400.4|182270.4|182398.4|182268.4|4
1721084580000|2024-07-15 23:03:00|182399.6|182269.6|182420.1|182210.9|182420.1|182269.6|182389.1|182209.5|5
1721084590000|2024-07-15 23:03:10|182420|182211.2|182420.1|182213.1|182420.1|182213.1|182420|182211.2|5
1721084600000|2024-07-15 23:03:20|182420.2|182213.9|182415.6|182174.8|182420.2|182214.8|182415.6|182173.1|6
1721084610000|2024-07-15 23:03:30|182415.3|182175.4|182415.3|182174.8|182415.3|182175.4|182415.3|182174.8|2
1721084620000|2024-07-15 23:03:40|182415.1||182415.1||182415.1||182415.1||1
1721084630000|2024-07-15 23:03:50|182406.3|182276.3|182405.9|182275.9|182406.3|182276.3|182405.9|182275.9|4
1721084640000|2024-07-15 23:04:00|182406.1|182276.1|182424.9|182222.8|182424.9|182276.1|182406.1|182222.5|5
1721084650000|2024-07-15 23:04:10|182424.6|182223.7|182424.4|182222.7|182424.7|182223.9|182424.4|182222.7|6
1721084660000|2024-07-15 23:04:20|182412|182182.9|182412.1|182188.9|182413.1|182190.2|182411.8|182182.9|11
1721084670000|2024-07-15 23:04:30|182411.9|182189.2|182411.5|182189.2|182412.5|182189.2|182411.5|182189.2|6
1721084680000|2024-07-15 23:04:40|182405.8|182275.8|182405.6|182275.6|182405.8|182275.8|182405.3|182275.3|3
1721084700000|2024-07-15 23:05:00|182405.5|182275.5|182389.8|182259.8|182405.5|182275.5|182388.9|182258.9|9
1721084710000|2024-07-15 23:05:10|182389.9|182259.9|182230.3|182007.6|182396.9|182266.9|182211.2|181997.5|19
1721084720000|2024-07-15 23:05:20|182225.4|182010.9|182210.7|182000.2|182232.9|182042.9|182172.3|181995.1|40
1721084730000|2024-07-15 23:05:30|182210|181999.1|182212.8|182005.7|182223|182013|182208|181998.5|32
1721084740000|2024-07-15 23:05:40|182212.5|182006.2|182213.9|182007.7|182214.1|182007.9|182210.3|182005.5|15
1721084750000|2024-07-15 23:05:50|182215.5|182008.5|182181.4|182051.4|182215.5|182056.6|182179.4|182006.8|20
1721084760000|2024-07-15 23:06:00|182175.6|182045.6|182173.8|182043.8|182184|182054|182173.8|182043.8|26
1721084770000|2024-07-15 23:06:10|182175.3|182045.3|182178|182048|182212|182048|182174.3|182011.7|15
1721084780000|2024-07-15 23:06:20|182177.8|182047.8|182216.2|181995.6|182216.6|182048.5|182177.3|181995.5|24
1721084790000|2024-07-15 23:06:30|182212.7|181996.4|182182.9|182052.9|182215.4|182054.9|182182.9|181994.9|27
1721084800000|2024-07-15 23:06:40|182183.6|182053.6|182184.4|182054.4|182189.2|182059.2|182182.6|182052.6|26
1721084810000|2024-07-15 23:06:50|182184.7|182054.7|182187|182057|182188.8|182058.8|182179.8|182049.8|25
1721084820000|2024-07-15 23:07:00|182188.2|182058.2|182187.5|182057.5|182189.8|182059.8|182185.4|182055.4|16
1721084830000|2024-07-15 23:07:10|182188.5|182058.5|182191|182061|182218.7|182061|182183.7|181993.9|35
1721084840000|2024-07-15 23:07:20|182184.9|182054.9|182220.7|182020.5|182226.4|182061.2|182184.7|182020.4|15
1721084850000|2024-07-15 23:07:30|182220.9|182020.3|182183.8|182053.8|182225.9|182060.9|182182.8|182018.1|30
1721084860000|2024-07-15 23:07:40|182191.5|182061.5|182190.3|182060.3|182195.8|182065.8|182189.6|182059.6|32
1721084870000|2024-07-15 23:07:50|182192.4|182062.4|182191.7|182061.7|182196.3|182066.3|182188.1|182058.1|24
1721084880000|2024-07-15 23:08:00|182192.6|182062.6|182192|182062|182192.6|182062.6|182184.7|182054.7|4
1721084890000|2024-07-15 23:08:10|182185.2|182055.2|182189.4|182059.4|182225.6|182061|182182.2|182024.2|34
1721084900000|2024-07-15 23:08:20|182188.4|182058.4|182181.2|182051.2|182227.3|182060.3|182181.2|182018.4|29
1721084910000|2024-07-15 23:08:30|182188|182058|182226|182024.2|182226.3|182059.8|182183.1|182023.8|29
1721084920000|2024-07-15 23:08:40|182197.2|182067.2|182192.3|182062.3|182197.2|182067.2|182192.3|182062.3|3
1721084930000|2024-07-15 23:08:50|182195.6|182065.6|182192.5|182062.5|182199|182069|182191.9|182061.9|34
1721084940000|2024-07-15 23:09:00|182198.9|182068.9|182192.7|182062.7|182200.7|182070.7|182188.8|182058.8|37
1721084950000|2024-07-15 23:09:10|182196.6|182066.6|182182.9|182052.9|182196.6|182066.6|182182.8|182052.8|10
1721084960000|2024-07-15 23:09:20|182183.4|182053.4|182187.9|182057.9|182227|182060.6|182182.2|182017.2|36
1721084970000|2024-07-15 23:09:30|182224.2|182023.6|182224.4|182024.3|182225.3|182058.3|182187.3|182023.6|15
1721084980000|2024-07-15 23:09:40|182224.6|182064.5|182194.4|182064.4|182224.6|182064.5|182194.4|182064.4|3
1721084990000|2024-07-15 23:09:50|182195.8|182065.8|182186.7|182056.7|182224.8|182065.8|182185.9|182022|29
1721085000000|2024-07-15 23:10:00|182186.4|182056.4|182226.1|182022.6|182226.1|182058.5|182185.9|182022.5|28
1721085010000|2024-07-15 23:10:10|182187.9|182057.9|182188.2|182058.2|182225.3|182058.4|182186.1|182021.9|35
1721085020000|2024-07-15 23:10:20|182187.9|182057.9|182216.7|182013.1|182221.5|182058.4|182176.9|181992.2|34
1721085030000|2024-07-15 23:10:30|182175.5|182045.5|182207.9|182000.2|182220.3|182047.8|182174.1|181991.4|35
1721085040000|2024-07-15 23:10:40|182216.4|181999|182189|182059|182225|182059.2|182181.8|181991.9|33
1721085050000|2024-07-15 23:10:50|182188.3|182058.3|182181.1|182051.1|182225.3|182059.4|182181.1|182023.1|37
1721085060000|2024-07-15 23:11:00|182226.1|182024.1|182188.3|182058.3|182227.7|182060.3|182181.4|182023|37
1721085070000|2024-07-15 23:11:10|182188.9|182058.9|182196.5|182066.5|182226.6|182066.9|182182.9|182023.6|31
1721085080000|2024-07-15 23:11:20|182194.3|182064.3|182191.5|182061.5|182195.7|182065.7|182183.9|182053.9|29
1721085090000|2024-07-15 23:11:30|182184.7|182054.7|182191.7|182061.7|182193.5|182063.5|182184.7|182054.7|5
1721085100000|2024-07-15 23:11:40|182193|182063|182182.3|182052.3|182224.8|182065.9|182182.3|182024.6|34
1721085110000|2024-07-15 23:11:50|182182.8|182052.8|182181.5|182051.5|182225.3|182059.7|182181.1|182018.8|23
1721085120000|2024-07-15 23:12:00|182182.5|182052.5|182180|182050|182188.6|182058.6|182180|182050|8
1721085130000|2024-07-15 23:12:10|182182.3|182052.3|182193.1|182063.1|182194.3|182064.3|182178.9|182048.9|25
1721085140000|2024-07-15 23:12:20|182191.9|182061.9|182186.5|182056.5|182194.7|182064.7|182179.6|182049.6|37
1721085150000|2024-07-15 23:12:30|182189.9|182059.9|182188.6|182058.6|182194.1|182064.1|182181|182051|35
1721085160000|2024-07-15 23:12:40|182184|182054|182177.5|182047.5|182219.7|182062.5|182177.5|182018.8|37
1721085170000|2024-07-15 23:12:50|182185.1|182055.1|182188.9|182058.9|182188.9|182058.9|182180|182050|37
1721085180000|2024-07-15 23:13:00|182187.5|182057.5|182186.4|182056.4|182188.8|182058.8|182185.1|182055.1|36
1721085190000|2024-07-15 23:13:10|182187.8|182057.8|182188.9|182058.9|182193.1|182063.1|182186|182056|37
1721085200000|2024-07-15 23:13:20|182192.3|182062.3|182174.9|182044.9|182192.3|182062.3|182170.4|182040.4|37
1721085210000|2024-07-15 23:13:30|182172.6|182042.6|182175|182045|182177.7|182047.7|182172.6|182042.6|25
1721085220000|2024-07-15 23:13:40|182173.1|182043.1|182221.7|182019.7|182221.7|182060|182173.1|181994.9|38
1721085230000|2024-07-15 23:13:50|182225.2|182019.1|182188.6|182058.6|182225.2|182060|182181|182019.1|36
1721085240000|2024-07-15 23:14:00|182182.2|182052.2|182184.7|182054.7|182216.9|182060.4|182179.6|182015|33
1721085250000|2024-07-15 23:14:10|182184.3|182054.3|182188.2|182058.2|182196.2|182066.2|182181.2|182051.2|33
1721085260000|2024-07-15 23:14:20|182192.9|182062.9|182184.8|182054.8|182195.7|182065.7|182183.8|182053.8|34
1721085270000|2024-07-15 23:14:30|182186.2|182056.2|182186.5|182056.5|182196.1|182066.1|182180.5|182050.5|33
1721085280000|2024-07-15 23:14:40|182189.8|182059.8|182186.7|182056.7|182193.9|182063.9|182177.8|182047.8|34
1721085290000|2024-07-15 23:14:50|182188.2|182058.2|182188.7|182058.7|182189.9|182059.9|182180.7|182050.7|34
1721085300000|2024-07-15 23:15:00|182182.4|182052.4|182185.6|182055.6|182223.6|182058.8|182179.6|182014.5|34
1721085310000|2024-07-15 23:15:10|182185.9|182055.9|182190.8|182060.8|182199.4|182069.4|182184.3|182054.3|35
1721085320000|2024-07-15 23:15:20|182189.5|182059.5|182188.4|182058.4|182199.3|182069.3|182181.8|182051.8|36
1721085330000|2024-07-15 23:15:30|182190.4|182060.4|182175.6|182045.6|182200|182070|182174.2|182044.2|33
1721085340000|2024-07-15 23:15:40|182175.4|182045.4|182212|182011.3|182212.7|182047.7|182169.9|181995.1|33
1721085350000|2024-07-15 23:15:50|182207.5|181996.8|182176.5|182046.5|182216.1|182048.1|182176.5|181993.8|38
1721085360000|2024-07-15 23:16:00|182208.6|181996.7|182178.5|182048.5|182217|182056.7|182178.5|181996|28
1721085370000|2024-07-15 23:16:10|182178.9|182048.9|182178.8|182048.8|182181.4|182051.4|182178.4|182048.4|7
1721085380000|2024-07-15 23:16:20|182180.3|182050.3|182179.1|182049.1|182193.2|182063.2|182178.7|182048.7|35
1721085390000|2024-07-15 23:16:30|182180|182050|182180.6|182050.6|182180.9|182050.9|182178.3|182048.3|26
1721085400000|2024-07-15 23:16:40|182179.9|182049.9|182178.6|182048.6|182181.1|182051.1|182178.3|182048.3|13
1721085410000|2024-07-15 23:16:50|182179.2|182049.2|182177.5|182047.5|182201.4|182056|182177.5|182001|33
1721085420000|2024-07-15 23:17:00|182179|182049|182182.8|182052.8|182189.9|182059.9|182178.3|182048.3|12
1721085430000|2024-07-15 23:17:10|182180.6|182050.6|182187.1|182057.1|182187.1|182057.1|182180.6|182050.6|5
1721085440000|2024-07-15 23:17:20|182188.1|182058.1|182177.3|182047.3|182192.5|182062.5|182175.7|182045.7|30
1721085450000|2024-07-15 23:17:30|182182.9|182052.9|182185.6|182055.6|182187.2|182057.2|182177.1|182047.1|27
1721085460000|2024-07-15 23:17:40|182186.9|182056.9|182186.3|182056.3|182187.1|182057.1|182177.2|182047.2|31
1721085470000|2024-07-15 23:17:50|182187.3|182057.3|182184.6|182054.6|182187.3|182057.3|182176.8|182046.8|14
1721085480000|2024-07-15 23:18:00|182192.3|182062.3|182191.5|182061.5|182193.8|182063.8|182183.1|182053.1|7
1721085490000|2024-07-15 23:18:10|182187.2|182057.2|182192.8|182062.8|182193.9|182063.9|182187.2|182057.2|3
1721085500000|2024-07-15 23:18:20|182188.2|182058.2|182181.7|182051.7|182198|182068|182181.7|182051.7|31
1721085510000|2024-07-15 23:18:30|182182.4|182052.4|182180.4|182050.4|182183.8|182053.8|182178.9|182048.9|23
1721085520000|2024-07-15 23:18:40|182181.5|182051.5|182180.9|182050.9|182181.5|182051.5|182179.4|182049.4|8
1721085530000|2024-07-15 23:18:50|182179.4|182049.4|182164.9|182034.9|182185.7|182055.7|182164.9|182034.9|25
1721085540000|2024-07-15 23:19:00|182170.6|182040.6|182191.9|182061.9|182208.5|182078.5|182170.6|182040.6|22
1721085550000|2024-07-15 23:19:10|182197.9|182067.9|182193.5|182063.5|182208.5|182078.5|182190.4|182060.4|21
1721085560000|2024-07-15 23:19:20|182198.9|182068.9|182191.7|182061.7|182199.9|182069.9|182191.7|182061.7|22
1721085570000|2024-07-15 23:19:30|182191.2|182061.2|182186.9|182056.9|182193.7|182063.7|182182.9|182052.9|34
1721085580000|2024-07-15 23:19:40|182191.3|182061.3|182192.4|182062.4|182192.4|182062.4|182182.4|182052.4|29
1721085590000|2024-07-15 23:19:50|182183.5|182053.5|182184.3|182054.3|182192.1|182062.1|182183.5|182053.5|39
1721085600000|2024-07-15 23:20:00|182187|182057|182184.4|182054.4|182193.7|182063.7|182182.8|182052.8|38
1721085610000|2024-07-15 23:20:10|182185.4|182055.4|182187.3|182057.3|182190.3|182060.3|182184.5|182054.5|39
1721085620000|2024-07-15 23:20:20|182188.2|182058.2|182194.4|182064.4|182205.4|182075.4|182185|182055|28
1721085630000|2024-07-15 23:20:30|182205.1|182075.1|182196.1|182066.1|182214.7|182084.7|182192|182062|36
1721085640000|2024-07-15 23:20:40|182196.4|182066.4|182194.9|182064.9|182214.7|182084.7|182190|182060|34
1721085650000|2024-07-15 23:20:50|182194|182064|182187.6|182057.6|182194.3|182064.3|182187.1|182057.1|36
1721085660000|2024-07-15 23:21:00|182192.6|182062.6|182186.1|182056.1|182194.5|182064.5|182182.5|182052.5|37
1721085670000|2024-07-15 23:21:10|182186|182056|182195.1|182065.1|182196|182066|182184.6|182054.6|28
1721085680000|2024-07-15 23:21:20|182189.9|182059.9|182193.9|182063.9|182194.8|182064.8|182184.6|182054.6|38
1721085690000|2024-07-15 23:21:30|182189.7|182059.7|182189|182059|182196.8|182066.8|182187.4|182057.4|40
1721085700000|2024-07-15 23:21:40|182204.5|182074.5|182192.3|182062.3|182205.8|182075.8|182192.3|182062.3|28
1721085710000|2024-07-15 23:21:50|182202.1|182072.1|182204.3|182074.3|182204.7|182074.7|182192.1|182062.1|29
1721085720000|2024-07-15 23:22:00|182195.1|182065.1|182190.5|182060.5|182205.4|182075.4|182190.5|182060.5|30
1721085730000|2024-07-15 23:22:10|182189.9|182059.9|182188.7|182058.7|182190.7|182060.7|182179.7|182049.7|38
1721085740000|2024-07-15 23:22:20|182188.2|182058.2|182187.8|182057.8|182193.6|182063.6|182180.4|182050.4|38
1721085750000|2024-07-15 23:22:30|182189.5|182059.5|182193.9|182063.9|182194.7|182064.7|182186.4|182056.4|34
1721085760000|2024-07-15 23:22:40|182200|182070|182193.5|182063.5|182202.3|182072.3|182191.7|182061.7|21
1721085770000|2024-07-15 23:22:50|182193.9|182063.9|182190.3|182060.3|182202.1|182072.1|182190.1|182060.1|22
1721085780000|2024-07-15 23:23:00|182202.5|182072.5|182200.3|182070.3|182209.1|182079.1|182191.3|182061.3|22
1721085790000|2024-07-15 23:23:10|182189.2|182059.2|182187.3|182057.3|182194.4|182064.4|182186.4|182056.4|35
1721085800000|2024-07-15 23:23:20|182187.7|182057.7|182186.9|182056.9|182193.9|182063.9|182186.2|182056.2|35
1721085810000|2024-07-15 23:23:30|182186.6|182056.6|182191|182061|182194.9|182064.9|182181|182051|40
1721085820000|2024-07-15 23:23:40|182185.1|182055.1|182209.9|182079.9|182210.3|182080.3|182185.1|182055.1|26
1721085830000|2024-07-15 23:23:50|182210|182080|182193.4|182063.4|182210|182080|182189.5|182059.5|22
1721085840000|2024-07-15 23:24:00|182203.8|182073.8|182179.4|182049.4|182203.8|182073.8|182179.4|182049.4|26
1721085850000|2024-07-15 23:24:10|182184.3|182054.3|182184|182054|182190.2|182060.2|182180.6|182050.6|39
1721085860000|2024-07-15 23:24:20|182185|182055|182186.2|182056.2|182191.9|182061.9|182181|182051|39
1721085870000|2024-07-15 23:24:30|182186.8|182056.8|182203.9|182073.9|182203.9|182073.9|182184.7|182054.7|40
1721085880000|2024-07-15 23:24:40|182215.9|182085.9|182190.6|182060.6|182216.1|182086.1|182187.8|182057.8|35
1721085890000|2024-07-15 23:24:50|182207.4|182077.4|182214|182084|182215|182085|182200.8|182070.8|30
1721085900000|2024-07-15 23:25:00|182213.6|182083.6|182188|182058|182216.2|182086.2|182188|182058|36
1721085910000|2024-07-15 23:25:10|182188.2|182058.2|182191.6|182061.6|182195.1|182065.1|182184.7|182054.7|40
1721085920000|2024-07-15 23:25:20|182193.4|182063.4|182183.9|182053.9|182195.6|182065.6|182183.1|182053.1|40
1721085930000|2024-07-15 23:25:30|182191.3|182061.3|182201.8|182071.8|182201.8|182071.8|182184.5|182054.5|38
1721085940000|2024-07-15 23:25:40|182210.9|182080.9|182192.1|182062.1|182210.9|182080.9|182187.3|182057.3|28
1721085950000|2024-07-15 23:25:50|182193.7|182063.7|182196.4|182066.4|182203.6|182073.6|182186.3|182056.3|22
1721085960000|2024-07-15 23:26:00|182188.9|182058.9|182186.3|182056.3|182207|182077|182186.3|182056.3|25
1721085970000|2024-07-15 23:26:10|182186.7|182056.7|182185.4|182055.4|182195.2|182065.2|182184.2|182054.2|35
1721085980000|2024-07-15 23:26:20|182185.9|182055.9|182184.3|182054.3|182194.8|182064.8|182184.1|182054.1|39
1721085990000|2024-07-15 23:26:30|182186.4|182056.4|182191.4|182061.4|182195.2|182065.2|182185.7|182055.7|40
1721086000000|2024-07-15 23:26:40|182193.2|182063.2|182190|182060|182208.1|182078.1|182189.7|182059.7|23
1721086010000|2024-07-15 23:26:50|182212.8|182082.8|182193|182063|182214.7|182084.7|182188.8|182058.8|29
1721086020000|2024-07-15 23:27:00|182191|182061|182196.3|182066.3|182214.4|182084.4|182191|182061|28
1721086030000|2024-07-15 23:27:10|182191|182061|182193.3|182063.3|182196.3|182066.3|182187.7|182057.7|39
1721086040000|2024-07-15 23:27:20|182189.9|182059.9|182192.1|182062.1|182195|182065|182186.9|182056.9|40
1721086050000|2024-07-15 23:27:30|182186.7|182056.7|182191.8|182061.8|182194.5|182064.5|182185.7|182055.7|40
1721086060000|2024-07-15 23:27:40|182191.7|182061.7|182202.5|182072.5|182214.7|182084.7|182190.5|182060.5|27
1721086070000|2024-07-15 23:27:50|182204.6|182074.6|182201.8|182071.8|182214.6|182084.6|182199.3|182069.3|36
1721086080000|2024-07-15 23:28:00|182210.7|182080.7|182192.3|182062.3|182213.2|182083.2|182192.3|182062.3|34
1721086090000|2024-07-15 23:28:10|182190|182060|182189.3|182059.3|182197.7|182067.7|182186.8|182056.8|40
1721086100000|2024-07-15 23:28:20|182195|182065|182189.6|182059.6|182195.8|182065.8|182187.3|182057.3|40
1721086110000|2024-07-15 23:28:30|182190.9|182060.9|182206.2|182076.2|182206.2|182076.2|182187.2|182057.2|40
1721086120000|2024-07-15 23:28:40|182202|182072|182198.9|182068.9|182213.7|182083.7|182190|182060|28
1721086130000|2024-07-15 23:28:50|182201.6|182071.6|182205.5|182075.5|182214.8|182084.8|182198.9|182068.9|34
1721086140000|2024-07-15 23:29:00|182205.6|182075.6|182192.1|182062.1|182214.9|182084.9|182189.4|182059.4|39
1721086150000|2024-07-15 23:29:10|182192.6|182062.6|182197|182067|182197|182067|182187|182057|40
1721086160000|2024-07-15 23:29:20|182191|182061|182193.3|182063.3|182197.8|182067.8|182190.1|182060.1|40
1721086170000|2024-07-15 23:29:30|182194.2|182064.2|182215.6|182085.6|182215.6|182085.6|182191.4|182061.4|40
1721086180000|2024-07-15 23:29:40|182205|182075|182203.3|182073.3|182217.1|182087.1|182195.4|182065.4|31
1721086190000|2024-07-15 23:29:50|182207|182077|182208.3|182078.3|182216|182086|182192.9|182062.9|34
1721086200000|2024-07-15 23:30:00|182203.1|182073.1|182183.5|182053.5|182203.1|182073.1|182178.7|182048.7|36
1721086210000|2024-07-15 23:30:10|182184|182054|182185.1|182055.1|182187.8|182057.8|182179.5|182049.5|29
1721086220000|2024-07-15 23:30:20|182176.7|182046.7|182190|182060|182190|182060|182176.7|182046.7|33
1721086230000|2024-07-15 23:30:30|182188.9|182058.9|182187.2|182057.2|182189.7|182059.7|182179.6|182049.6|34
1721086240000|2024-07-15 23:30:40|182180.9|182050.9|182189.7|182059.7|182189.7|182059.7|182180.7|182050.7|13
1721086250000|2024-07-15 23:30:50|182191.2|182061.2|182181.4|182051.4|182215.7|182069.6|182180.5|182015.3|28
1721086260000|2024-07-15 23:31:00|182181.1|182051.1|182186.3|182056.3|182186.3|182056.3|182176.7|182046.7|24
1721086270000|2024-07-15 23:31:10|182184.7|182054.7|182183.4|182053.4|182186.3|182056.3|182176.8|182046.8|31
1721086280000|2024-07-15 23:31:20|182183.7|182053.7|182184.9|182054.9|182186.3|182056.3|182176.4|182046.4|25
1721086290000|2024-07-15 23:31:30|182177.4|182047.4|182182.4|182052.4|182189|182059|182177.4|182047.4|31
1721086300000|2024-07-15 23:31:40|182183.1|182053.1|182183.4|182053.4|182183.4|182053.4|182181.2|182051.2|26
1721086310000|2024-07-15 23:31:50|182184.2|182054.2|182201.8|182071.8|182212.3|182082.3|182183.9|182053.9|20
1721086320000|2024-07-15 23:32:00|182198.2|182068.2|182178.5|182048.5|182199.4|182069.4|182178.5|182048.5|28
1721086330000|2024-07-15 23:32:10|182179.8|182049.8|182184.8|182054.8|182186.5|182056.5|182178.7|182048.7|36
1721086340000|2024-07-15 23:32:20|182181.8|182051.8|182179.6|182049.6|182186.1|182056.1|182178.4|182048.4|18
1721086350000|2024-07-15 23:32:30|182178.6|182048.6|182180.3|182050.3|182189.1|182059.1|182176.5|182046.5|29
1721086360000|2024-07-15 23:32:40|182181.1|182051.1|182180.1|182050.1|182215.3|182060.7|182179.8|182012.1|29
1721086370000|2024-07-15 23:32:50|182183.9|182053.9|182180.5|182050.5|182212.1|182059.7|182179.2|182011.7|26
1721086380000|2024-07-15 23:33:00|182182|182052|182181.9|182051.9|182182.1|182052.1|182180.2|182050.2|8
1721086390000|2024-07-15 23:33:10|182182|182052|182181.6|182051.6|182182|182052|182179.9|182049.9|7
1721086400000|2024-07-15 23:33:20|182183.2|182053.2|182178.6|182048.6|182185.5|182055.5|182176.7|182046.7|25
1721086410000|2024-07-15 23:33:30|182185.9|182055.9|182181.8|182051.8|182185.9|182055.9|182180.2|182050.2|6
1721086420000|2024-07-15 23:33:40|182180.1|182050.1|182176.5|182046.5|182186|182056|182176.5|182046.5|15
1721086430000|2024-07-15 23:33:50|182182.4|182052.4|182177.7|182047.7|182197.4|182067.4|182177.7|182047.7|27
1721086440000|2024-07-15 23:34:00|182180|182050|182181.5|182051.5|182187.7|182057.7|182178.2|182048.2|32
1721086450000|2024-07-15 23:34:10|182181.2|182051.2|182187.1|182057.1|182187.1|182057.1|182173.8|182043.8|14
1721086460000|2024-07-15 23:34:20|182186.8|182056.8|182180.1|182050.1|182186.8|182056.8|182176.3|182046.3|26
1721086470000|2024-07-15 23:34:30|182179.8|182049.8|182186.8|182056.8|182186.8|182056.8|182174.6|182044.6|21
1721086480000|2024-07-15 23:34:40|182183.2|182053.2|182183.8|182053.8|182189.6|182059.6|182179.9|182049.9|34
1721086490000|2024-07-15 23:34:50|182188.6|182058.6|182182.4|182052.4|182188.6|182058.6|182181.3|182051.3|21
1721086500000|2024-07-15 23:35:00|182181.3|182051.3|182179.7|182049.7|182188.1|182058.1|182179.4|182049.4|28
1721086510000|2024-07-15 23:35:10|182179.4|182049.4|182182.6|182052.6|182211.2|182055|182179.4|182010.6|25
1721086520000|2024-07-15 23:35:20|182183.4|182053.4|182182.2|182052.2|182213.1|182058.9|182178.6|182011.8|23
1721086530000|2024-07-15 23:35:30|182181.5|182051.5|182184.3|182054.3|182190.3|182060.3|182177.1|182047.1|32
1721086540000|2024-07-15 23:35:40|182182.7|182052.7|182181.1|182051.1|182182.7|182052.7|182181.1|182051.1|4
1721086550000|2024-07-15 23:35:50|182182.5|182052.5|182186.4|182056.4|182187.1|182057.1|182176.2|182046.2|27
1721086560000|2024-07-15 23:36:00|182186.9|182056.9|182186.1|182056.1|182190.8|182060.8|182179.6|182049.6|31
1721086570000|2024-07-15 23:36:10|182186.6|182056.6|182187.2|182057.2|182191.2|182061.2|182180.7|182050.7|16
1721086580000|2024-07-15 23:36:20|182186.7|182056.7|182179.5|182049.5|182213.4|182058.4|182177.3|182012.9|22
1721086590000|2024-07-15 23:36:30|182180.7|182050.7|182183.6|182053.6|182188.7|182058.7|182177.8|182047.8|38
1721086600000|2024-07-15 23:36:40|182184.8|182054.8|182183.5|182053.5|182190|182060|182183.4|182053.4|40
1721086610000|2024-07-15 23:36:50|182184.6|182054.6|182181.8|182051.8|182187|182057|182178.2|182048.2|40
1721086620000|2024-07-15 23:37:00|182183|182053|182194.4|182064.4|182194.4|182064.4|182180.5|182050.5|40
1721086630000|2024-07-15 23:37:10|182194.3|182064.3|182200.9|182070.9|182202.9|182072.9|182187.5|182057.5|37
1721086640000|2024-07-15 23:37:20|182192.1|182062.1|182196.7|182066.7|182208.9|182078.9|182192.1|182062.1|19
1721086650000|2024-07-15 23:37:30|182199.7|182069.7|182183.8|182053.8|182203.5|182073.5|182182.3|182052.3|25
1721086660000|2024-07-15 23:37:40|182179|182049|182212.2|182008.1|182212.2|182059.5|182175|182007.8|22
1721086670000|2024-07-15 23:37:50|182174.3|182044.3|182176.8|182046.8|182212.7|182054.9|182174|182004.6|31
1721086680000|2024-07-15 23:38:00|182178.5|182048.5|182203|181991.1|182203|182048.5|182168.3|181991.1|6
1721086690000|2024-07-15 23:38:10|182201|181991.2|182183.4|182053.4|182201|182057.6|182177|181991.2|26
1721086700000|2024-07-15 23:38:20|182184|182054|182192.4|182062.4|182195.6|182065.6|182180.9|182050.9|24
1721086710000|2024-07-15 23:38:30|182193.8|182063.8|182182.6|182052.6|182195.6|182065.6|182177.4|182047.4|25
1721086720000|2024-07-15 23:38:40|182183.1|182053.1|182181.8|182051.8|182187.8|182057.8|182177.7|182047.7|19
1721086730000|2024-07-15 23:38:50|182182.1|182052.1|182189.4|182059.4|182189.4|182059.4|182180.8|182050.8|27
1721086740000|2024-07-15 23:39:00|182189.6|182059.6|182192.4|182062.4|182192.4|182062.4|182184.9|182054.9|6
1721086750000|2024-07-15 23:39:10|182192.1|182062.1|182183.6|182053.6|182192.1|182062.1|182183.6|182053.6|2
1721086760000|2024-07-15 23:39:20|182204|182074|182196.1|182066.1|182213.6|182083.6|182194.4|182064.4|25
1721086770000|2024-07-15 23:39:30|182207.9|182077.9|182187.6|182057.6|182212.4|182082.4|182186.4|182056.4|23
1721086780000|2024-07-15 23:39:40|182187.1|182057.1|182186.3|182056.3|182193.3|182063.3|182184.7|182054.7|23
1721086790000|2024-07-15 23:39:50|182219|182015|182178.1|182048.1|182219|182059.1|182173.7|182015|26
1721086800000|2024-07-15 23:40:00|182178.9|182048.9|182178.8|182048.8|182178.9|182048.9|182177.6|182047.6|7
1721086810000|2024-07-15 23:40:10|182177.8|182047.8|182180.1|182050.1|182187.3|182057.3|182175.4|182045.4|19
1721086820000|2024-07-15 23:40:20|182181.3|182051.3|182173.6|182043.6|182185.8|182055.8|182172.7|182042.7|30
1721086830000|2024-07-15 23:40:30|182174.1|182044.1|182177.1|182047.1|182182.1|182052.1|182172|182042|16
1721086840000|2024-07-15 23:40:40|182178.7|182048.7|182175|182045|182185.8|182055.8|182174.4|182044.4|17
1721086850000|2024-07-15 23:40:50|182180|182050|182179.3|182049.3|182180.4|182050.4|182172.3|182042.3|26
1721086860000|2024-07-15 23:41:00|182178.9|182048.9|182174.6|182044.6|182183|182053|182174.4|182044.4|28
1721086870000|2024-07-15 23:41:10|182176|182046|182185.8|182055.8|182185.8|182055.8|182171.7|182041.7|14
1721086880000|2024-07-15 23:41:20|182186.2|182056.2|182176.3|182046.3|182186.2|182056.2|182175.4|182045.4|17
1721086890000|2024-07-15 23:41:30|182175.5|182045.5|182179.4|182049.4|182185.9|182055.9|182173|182043|32
1721086900000|2024-07-15 23:41:40|182178.1|182048.1|182181.1|182051.1|182181.4|182051.4|182172.7|182042.7|29
1721086910000|2024-07-15 23:41:50|182177.4|182047.4|182175.9|182045.9|182185.4|182055.4|182174.5|182044.5|16
1721086920000|2024-07-15 23:42:00|182175.8|182045.8|182174.7|182044.7|182175.8|182045.8|182174.2|182044.2|6
1721086930000|2024-07-15 23:42:10|182174.3|182044.3|182183|182053|182183|182053|182172.9|182042.9|18
1721086940000|2024-07-15 23:42:20|182183.3|182053.3|182177.4|182047.4|182183.3|182053.3|182177.4|182047.4|16
1721086950000|2024-07-15 23:42:30|182178|182048|182182|182052|182184|182054|182176.3|182046.3|19
1721086960000|2024-07-15 23:42:40|182180.9|182050.9|182178.9|182048.9|182182.8|182052.8|182176.3|182046.3|30
1721086970000|2024-07-15 23:42:50|182182.8|182052.8|182180.7|182050.7|182183.7|182053.7|182175.2|182045.2|26
1721086980000|2024-07-15 23:43:00|182181.7|182051.7|182183.2|182053.2|182185|182055|182177.2|182047.2|30
1721086990000|2024-07-15 23:43:10|182184.4|182054.4|182177.7|182047.7|182184.4|182054.4|182173.5|182043.5|30
1721087000000|2024-07-15 23:43:20|182177.2|182047.2|182185.8|182055.8|182188.2|182058.2|182177.2|182047.2|29
1721087010000|2024-07-15 23:43:30|182184.8|182054.8|182183.6|182053.6|182186.4|182056.4|182179.6|182049.6|16
1721087020000|2024-07-15 23:43:40|182183.7|182053.7|182183.7|182053.7|182217.5|182056.6|182175.5|182017.1|22
1721087030000|2024-07-15 23:43:50|182186.8|182056.8|182186.1|182056.1|182186.8|182056.8|182173.7|182043.7|28
1721087040000|2024-07-15 23:44:00|182184.7|182054.7|182184.5|182054.5|182216.1|182056.1|182176.9|182015.7|14
1721087050000|2024-07-15 23:44:10|182184.6|182054.6|182182.4|182052.4|182184.8|182054.8|182182.4|182052.4|5
1721087060000|2024-07-15 23:44:20|182182.5|182052.5|182183.2|182053.2|182186.3|182056.3|182176.5|182046.5|22
1721087070000|2024-07-15 23:44:30|182183.5|182053.5|182177.1|182047.1|182189.1|182059.1|182174.7|182044.7|23
1721087080000|2024-07-15 23:44:40|182176.9|182046.9|182177.6|182047.6|182177.6|182047.6|182176.9|182046.9|5
1721087090000|2024-07-15 23:44:50|182179|182049|182179.5|182049.5|182184.3|182054.3|182176.5|182046.5|26
1721087100000|2024-07-15 23:45:00|182180.3|182050.3|182181.8|182051.8|182189.4|182059.4|182175.9|182045.9|11
1721087110000|2024-07-15 23:45:10|182181.6|182051.6|182182.4|182052.4|182182.4|182052.4|182181.6|182051.6|4
1721087120000|2024-07-15 23:45:20|182188.3|182058.3|182184|182054|182188.3|182058.3|182181|182051|16
1721087130000|2024-07-15 23:45:30|182184.1|182054.1|182183.3|182053.3|182185.9|182055.9|182178.5|182048.5|28
1721087140000|2024-07-15 23:45:40|182183.5|182053.5|182194.2|182064.2|182194.2|182064.2|182179.9|182049.9|31
1721087150000|2024-07-15 23:45:50|182187.9|182057.9|182187.4|182057.4|182194.9|182064.9|182181.8|182051.8|19
1721087160000|2024-07-15 23:46:00|182193.5|182063.5|182188.8|182058.8|182193.5|182063.5|182188.8|182058.8|18
1721087170000|2024-07-15 23:46:10|182193.3|182063.3|182189.4|182059.4|182193.6|182063.6|182187.7|182057.7|27
1721087180000|2024-07-15 23:46:20|182189.5|182059.5|182185.9|182055.9|182193.5|182063.5|182183.6|182053.6|29
1721087190000|2024-07-15 23:46:30|182187.2|182057.2|182183.5|182053.5|182190.2|182060.2|182182.9|182052.9|28
1721087200000|2024-07-15 23:46:40|182190.2|182060.2|182182.3|182052.3|182190.2|182060.2|182182|182052|33
1721087210000|2024-07-15 23:46:50|182188.6|182058.6|182189.4|182059.4|182194|182064|182183.5|182053.5|23
1721087220000|2024-07-15 23:47:00|182193.1|182063.1|182184.1|182054.1|182202|182072|182179.9|182049.9|26
1721087230000|2024-07-15 23:47:10|182185|182055|182185.6|182055.6|182187.7|182057.7|182179.8|182049.8|29
1721087240000|2024-07-15 23:47:20|182185.5|182055.5|182187.7|182057.7|182193.8|182063.8|182181.8|182051.8|34
1721087250000|2024-07-15 23:47:30|182187.8|182057.8|182181.2|182051.2|182193.6|182063.6|182181.2|182051.2|21
1721087260000|2024-07-15 23:47:40|182181.3|182051.3|182185.3|182055.3|182187.2|182057.2|182179.7|182049.7|30
1721087270000|2024-07-15 23:47:50|182185.2|182055.2|182185.7|182055.7|182187.9|182057.9|182184.9|182054.9|33
1721087280000|2024-07-15 23:48:00|182187|182057|182192.8|182062.8|182192.8|182062.8|182185.5|182055.5|20
1721087290000|2024-07-15 23:48:10|182193.2|182063.2|182193|182063|182201.9|182071.9|182192.9|182062.9|10
1721087300000|2024-07-15 23:48:20|182177.5|182047.5|182177.5|182047.5|182177.5|182047.5|182177.5|182047.5|1
1721087310000|2024-07-15 23:48:30|182176.1|182046.1|182176.2|182046.2|182176.2|182046.2|182173.8|182043.8|14
1721087320000|2024-07-15 23:48:40|182174.3|182044.3|182183.8|182053.8|182184.2|182054.2|182173.9|182043.9|12
1721087330000|2024-07-15 23:48:50|182183.6|182053.6|182184|182054|182195.6|182065.6|182183.6|182053.6|35
1721087340000|2024-07-15 23:49:00|182184.2|182054.2|182195.5|182065.5|182199.4|182069.4|182184.2|182054.2|7
1721087350000|2024-07-15 23:49:10|182191.8|182061.8|182194.1|182064.1|182210.9|182080.9|182190.8|182060.8|24
1721087360000|2024-07-15 23:49:20|182205.6|182075.6|182188.2|182058.2|182206|182076|182183.4|182053.4|28
1721087370000|2024-07-15 23:49:30|182184.5|182054.5|182188|182058|182194.8|182064.8|182183.6|182053.6|22
1721087380000|2024-07-15 23:49:40|182184.2|182054.2|182191.2|182061.2|182195.3|182065.3|182183.8|182053.8|37
1721087390000|2024-07-15 23:49:50|182190.1|182060.1|182185.2|182055.2|182195.3|182065.3|182184.5|182054.5|37
1721087400000|2024-07-15 23:50:00|182184.7|182054.7|182185.2|182055.2|182189.8|182059.8|182183.5|182053.5|29
1721087410000|2024-07-15 23:50:10|182190.1|182060.1|182189.1|182059.1|182197.3|182067.3|182184.3|182054.3|35
1721087420000|2024-07-15 23:50:20|182189.6|182059.6|182187.5|182057.5|182194.9|182064.9|182187.1|182057.1|22
1721087430000|2024-07-15 23:50:30|182187.9|182057.9|182193.5|182063.5|182195.4|182065.4|182183.3|182053.3|36
1721087440000|2024-07-15 23:50:40|182192.4|182062.4|182203.4|182073.4|182209.8|182079.8|182192.4|182062.4|31
1721087450000|2024-07-15 23:50:50|182202.5|182072.5|182203.7|182073.7|182209.8|182079.8|182200.2|182070.2|25
1721087460000|2024-07-15 23:51:00|182209.8|182079.8|182198.3|182068.3|182209.8|182079.8|182192|182062|25
1721087470000|2024-07-15 23:51:10|182184.7|182054.7|182186.7|182056.7|182196|182066|182181.2|182051.2|33
1721087480000|2024-07-15 23:51:20|182185.2|182055.2|182184.9|182054.9|182190.8|182060.8|182179.2|182049.2|29
1721087490000|2024-07-15 23:51:30|182186.8|182056.8|182191.9|182061.9|182191.9|182061.9|182184.4|182054.4|32
1721087500000|2024-07-15 23:51:40|182191.2|182061.2|182185.5|182055.5|182191.3|182061.3|182185|182055|25
1721087510000|2024-07-15 23:51:50|182185.8|182055.8|182186.9|182056.9|182193.5|182063.5|182182.5|182052.5|30
1721087520000|2024-07-15 23:52:00|182187|182057|182182.4|182052.4|182193.8|182063.8|182179.3|182049.3|25
1721087530000|2024-07-15 23:52:10|182183.2|182053.2|182182.9|182052.9|182184.7|182054.7|182182.8|182052.8|8
1721087540000|2024-07-15 23:52:20|182182.8|182052.8|182197.2|182067.2|182197.2|182067.2|182181.7|182051.7|26
1721087550000|2024-07-15 23:52:30|182195.9|182065.9|182195.9|182065.9|182195.9|182065.9|182195.9|182065.9|1
1721087560000|2024-07-15 23:52:40|182197|182067|182195.2|182065.2|182197.1|182067.1|182192.9|182062.9|6
1721087570000|2024-07-15 23:52:50|182196.4|182066.4|182174|182044|182197|182067|182174|182044|29
1721087580000|2024-07-15 23:53:00|182174.5|182044.5|182173.6|182043.6|182174.9|182044.9|182173.6|182043.6|9
1721087590000|2024-07-15 23:53:10|182173.5|182043.5|182173.9|182043.9|182175.2|182045.2|182173.5|182043.5|8
1721087600000|2024-07-15 23:53:20|182174.6|182044.6|182183.7|182053.7|182185.2|182055.2|182173.8|182043.8|21
1721087610000|2024-07-15 23:53:30|182201.7|182071.7|182201.7|182071.7|182201.7|182071.7|182201.7|182071.7|1
1721087630000|2024-07-15 23:53:50|182195.8|182065.8|182180.8|182050.8|182203.2|182073.2|182180.8|182050.8|33
1721087640000|2024-07-15 23:54:00|182182|182052|182183|182053|182188.2|182058.2|182182|182052|30
1721087650000|2024-07-15 23:54:10|182182.7|182052.7|182182.6|182052.6|182183.2|182053.2|182182.6|182052.6|4
1721087660000|2024-07-15 23:54:20|182183.3|182053.3|182184.3|182054.3|182188.4|182058.4|182180.7|182050.7|25
1721087670000|2024-07-15 23:54:30|182184.4|182054.4|182184.4|182054.4|182185.2|182055.2|182184.2|182054.2|8
1721087680000|2024-07-15 23:54:40|182184.3|182054.3|182186|182056|182187|182057|182179.7|182049.7|19
1721087690000|2024-07-15 23:54:50|182186.4|182056.4|182185.2|182055.2|182188.6|182058.6|182181|182051|30
1721087700000|2024-07-15 23:55:00|182184.4|182054.4|182185.6|182055.6|182185.6|182055.6|182184.4|182054.4|7
1721087710000|2024-07-15 23:55:10|182186.6|182056.6|182186.1|182056.1|182188.3|182058.3|182181.3|182051.3|21
1721087720000|2024-07-15 23:55:20|182186.7|182056.7|182198.1|182068.1|182199.9|182069.9|182182.4|182052.4|25
1721087730000|2024-07-15 23:55:30|182189.5|182059.5|182188.6|182058.6|182189.5|182059.5|182188.6|182058.6|2
1721087740000|2024-07-15 23:55:40|182198.3|182068.3|182190.9|182060.9|182198.3|182068.3|182188.1|182058.1|5
1721087750000|2024-07-15 23:55:50|182192.6|182062.6|182183.3|182053.3|182199.3|182069.3|182183|182053|24
1721087760000|2024-07-15 23:56:00|182182.9|182052.9|182183.4|182053.4|182183.4|182053.4|182182.9|182052.9|2
1721087770000|2024-07-15 23:56:10|182183.6|182053.6|182183.1|182053.1|182188.6|182058.6|182182.3|182052.3|26
1721087780000|2024-07-15 23:56:20|182183.9|182053.9|182183.3|182053.3|182188.7|182058.7|182180.9|182050.9|28
1721087790000|2024-07-15 23:56:30|182184.4|182054.4|182184.2|182054.2|182188.7|182058.7|182182.4|182052.4|21
1721087800000|2024-07-15 23:56:40|182188|182058|182180.2|182050.2|182188.6|182058.6|182180.2|182050.2|16
1721087810000|2024-07-15 23:56:50|182184.6|182054.6|182186.3|182056.3|182188.9|182058.9|182182.3|182052.3|24
1721087820000|2024-07-15 23:57:00|182186.1|182056.1|182194.9|182064.9|182200.3|182070.3|182186.1|182056.1|17
1721087830000|2024-07-15 23:57:10|182191.7|182061.7|182191.6|182061.6|182199.1|182069.1|182190.6|182060.6|14
1721087840000|2024-07-15 23:57:20|182193.6|182063.6|182182.9|182052.9|182204.5|182074.5|182182.6|182052.6|24
1721087850000|2024-07-15 23:57:30|182182.7|182052.7|182182.7|182052.7|182182.7|182052.7|182182.7|182052.7|1
1721087860000|2024-07-15 23:57:40|182188.6|182058.6|182183.5|182053.5|182188.7|182058.7|182182.1|182052.1|21
1721087870000|2024-07-15 23:57:50|182183.8|182053.8|182196.1|182066.1|182202.7|182072.7|182181.3|182051.3|20
1721087880000|2024-07-15 23:58:00|182190.8|182060.8|182190.8|182060.8|182190.8|182060.8|182190.8|182060.8|1
1721087890000|2024-07-15 23:58:10|182189.8|182059.8|182197.3|182067.3|182197.3|182067.3|182189.8|182059.8|14
1721087900000|2024-07-15 23:58:20|182190.7|182060.7|182182.1|182052.1|182197.2|182067.2|182182.1|182052.1|20
1721087920000|2024-07-15 23:58:40|182181.9|182051.9|182181.9|182051.9|182181.9|182051.9|182181.9|182051.9|1
1721087930000|2024-07-15 23:58:50|182182.7|182052.7|182190.9|182060.9|182197.6|182067.6|182182.2|182052.2|14
1721087940000|2024-07-15 23:59:00|182197.6|182067.6|182192.7|182062.7|182197.7|182067.7|182190.9|182060.9|9
1721087950000|2024-07-15 23:59:10|182192.5|182062.5|182197.1|182067.1|182203|182073|182186.1|182056.1|23
1721087960000|2024-07-15 23:59:20|182190.6|182060.6|182181.2|182051.2|182194.6|182064.6|182178.7|182048.7|29
1721087970000|2024-07-15 23:59:30|182181.7|182051.7|182177.6|182047.6|182182.2|182052.2|182177.6|182047.6|20
1721087980000|2024-07-15 23:59:40|182177.4|182047.4|182180.4|182050.4|182180.9|182050.9|182176.8|182046.8|6
1721087990000|2024-07-15 23:59:50|182180.8|182050.8|182177|182047|182189.9|182059.9|182177|182047|26
1721088000000|2024-07-16 00:00:00|182195.7|182065.7|182195|182065|182196.7|182066.7|182194.3|182064.3|8
1721088010000|2024-07-16 00:00:10|182195.6|182065.6|182194.6|182064.6|182195.6|182065.6|182194.5|182064.5|5
1721088020000|2024-07-16 00:00:20|182194.5|182064.5|182194.4|182064.4|182194.5|182064.5|182194.4|182064.4|2
1721088030000|2024-07-16 00:00:30|182195.4|182065.4|182187.7|182057.7|182195.4|182065.4|182174|182044|7
1721088040000|2024-07-16 00:00:40|182188.2|182058.2|182192.9|182062.9|182192.9|182062.9|182187.7|182057.7|5
1721088050000|2024-07-16 00:00:50|182186.9|182056.9|182187.5|182057.5|182187.5|182057.5|182186.7|182056.7|4
1721088060000|2024-07-16 00:01:00|182186.9|182056.9|182185.9|182055.9|182186.9|182056.9|182185.9|182055.9|3
1721088070000|2024-07-16 00:01:10|182186|182056|182170.4|182040.4|182186|182056|182170.4|182040.4|3
1721088080000|2024-07-16 00:01:20|182167|182037|182167|182037|182167|182037|182167|182037|1
1721088090000|2024-07-16 00:01:30|182171.3|182041.3|182171.3|182041.3|182175.9|182045.9|182171.3|182041.3|4
1721088100000|2024-07-16 00:01:40|182171.7|182041.7|182187.6|182057.6|182187.7|182057.7|182171.4|182041.4|6
1721088110000|2024-07-16 00:01:50|182187.8|182057.8|182187.8|182057.8|182187.9|182057.9|182187.8|182057.8|3
1721088130000|2024-07-16 00:02:10|182187.6|182057.6|182175.7|182045.7|182187.6|182057.6|182170.8|182040.8|7
1721088140000|2024-07-16 00:02:20|182175.4|182045.4|182175.4|182045.4|182175.4|182045.4|182174.3|182044.3|5
1721088150000|2024-07-16 00:02:30|182188.4|182058.4|182202.4|182072.4|182202.5|182072.5|182188.4|182058.4|10
1721088160000|2024-07-16 00:02:40|182202|182072|182202.3|182072.3|182202.8|182072.8|182201.8|182071.8|13
1721088170000|2024-07-16 00:02:50|182201.7|182071.7|182201.7|182071.7|182202.6|182072.6|182192.6|182062.6|21
1721088180000|2024-07-16 00:03:00|182201.1|182071.1|182201.4|182071.4|182202.1|182072.1|182194.7|182064.7|9
1721088190000|2024-07-16 00:03:10|182194.7|182064.7|182199.7|182069.7|182200.5|182070.5|182191.4|182061.4|13
1721088200000|2024-07-16 00:03:20|182200.1|182070.1|182199.8|182069.8|182200.3|182070.3|182190.9|182060.9|9
1721088210000|2024-07-16 00:03:30|182191|182061|182197.9|182067.9|182204.5|182074.5|182191|182061|14
1721088220000|2024-07-16 00:03:40|182199.3|182069.3|182207.8|182077.8|182207.8|182077.8|182196.1|182066.1|13
1721088230000|2024-07-16 00:03:50|182199.4|182069.4|182203.5|182073.5|182205.5|182075.5|182196.2|182066.2|20
1721088240000|2024-07-16 00:04:00|182205.4|182075.4|182200.6|182070.6|182205.5|182075.5|182200.6|182070.6|17
1721088250000|2024-07-16 00:04:10|182199.6|182069.6|182203.4|182073.4|182205.5|182075.5|182199.6|182069.6|17
1721088260000|2024-07-16 00:04:20|182205.4|182075.4|182201.9|182071.9|182205.4|182075.4|182189.7|182059.7|22
1721088270000|2024-07-16 00:04:30|182204.9|182074.9|182201.5|182071.5|182204.9|182074.9|182195.5|182065.5|33
1721088280000|2024-07-16 00:04:40|182201.4|182071.4|182201.3|182071.3|182202.2|182072.2|182201.1|182071.1|37
1721088290000|2024-07-16 00:04:50|182201.9|182071.9|182201.9|182071.9|182203.7|182073.7|182194.8|182064.8|39
1721088300000|2024-07-16 00:05:00|182202.6|182072.6|182202.6|182072.6|182210.3|182080.3|182196.5|182066.5|28
1721088310000|2024-07-16 00:05:10|182205.9|182075.9|182189|182059|182206.3|182076.3|182188.9|182058.9|29
1721088320000|2024-07-16 00:05:20|182188.9|182058.9|182186.1|182056.1|182195.9|182065.9|182183.5|182053.5|38
1721088330000|2024-07-16 00:05:30|182184.5|182054.5|182185.1|182055.1|182193|182063|182183.9|182053.9|37
1721088340000|2024-07-16 00:05:40|182185|182055|182185.7|182055.7|182192.8|182062.8|182184.3|182054.3|31
1721088350000|2024-07-16 00:05:50|182185.3|182055.3|182186.8|182056.8|182193.7|182063.7|182176.9|182046.9|34
1721088360000|2024-07-16 00:06:00|182186.9|182056.9|182192.6|182062.6|182199.6|182069.6|182178|182048|27
1721088370000|2024-07-16 00:06:10|182192.7|182062.7|182190.9|182060.9|182195.2|182065.2|182184.3|182054.3|22
1721088380000|2024-07-16 00:06:20|182199.5|182069.5|182198.4|182068.4|182202.3|182072.3|182190.7|182060.7|25
1721088390000|2024-07-16 00:06:30|182198.3|182068.3|182198.6|182068.6|182198.6|182068.6|182190.5|182060.5|27
1721088400000|2024-07-16 00:06:40|182187.9|182057.9|182185.9|182055.9|182194.4|182064.4|182180.6|182050.6|33
1721088410000|2024-07-16 00:06:50|182189.6|182059.6|182194.5|182064.5|182195.1|182065.1|182186.1|182056.1|26
1721088420000|2024-07-16 00:07:00|182190.8|182060.8|182196.1|182066.1|182196.3|182066.3|182190.6|182060.6|26
1721088430000|2024-07-16 00:07:10|182191.6|182061.6|182197.2|182067.2|182205.5|182075.5|182191.4|182061.4|30
1721088440000|2024-07-16 00:07:20|182195.3|182065.3|182189.3|182059.3|182202.9|182072.9|182185.7|182055.7|21
1721088450000|2024-07-16 00:07:30|182188.8|182058.8|182185.3|182055.3|182190.8|182060.8|182185.3|182055.3|30
1721088460000|2024-07-16 00:07:40|182185.7|182055.7|182184.3|182054.3|182208.8|182078.8|182184.1|182054.1|34
1721088470000|2024-07-16 00:07:50|182188.2|182058.2|182184.7|182054.7|182189.7|182059.7|182184.5|182054.5|20
1721088480000|2024-07-16 00:08:00|182184.9|182054.9|182184.6|182054.6|182192.4|182062.4|182184.4|182054.4|23
1721088490000|2024-07-16 00:08:10|182184.5|182054.5|182185.2|182055.2|182185.4|182055.4|182184.3|182054.3|27
1721088500000|2024-07-16 00:08:20|182185|182055|182186.3|182056.3|182189.4|182059.4|182184.9|182054.9|32
1721088510000|2024-07-16 00:08:30|182186.1|182056.1|182189.4|182059.4|182189.7|182059.7|182185.7|182055.7|29
1721088520000|2024-07-16 00:08:40|182190.9|182060.9|182196.5|182066.5|182196.7|182066.7|182185.7|182055.7|23
1721088530000|2024-07-16 00:08:50|182189.2|182059.2|182188.3|182058.3|182190.2|182060.2|182185.8|182055.8|31
1721088540000|2024-07-16 00:09:00|182188.6|182058.6|182186.4|182056.4|182188.6|182058.6|182185.4|182055.4|31
1721088550000|2024-07-16 00:09:10|182186.1|182056.1|182188.1|182058.1|182192.7|182062.7|182184.2|182054.2|31
1721088560000|2024-07-16 00:09:20|182187.6|182057.6|182185.3|182055.3|182195.9|182065.9|182184.9|182054.9|31
1721088570000|2024-07-16 00:09:30|182184.7|182054.7|182186|182056|182190.1|182060.1|182184.5|182054.5|31
1721088580000|2024-07-16 00:09:40|182185.3|182055.3|182188.7|182058.7|182193.4|182063.4|182185.3|182055.3|28
1721088590000|2024-07-16 00:09:50|182188.5|182058.5|182186.2|182056.2|182193.4|182063.4|182184.9|182054.9|31
1721088600000|2024-07-16 00:10:00|182186.5|182056.5|182189.2|182059.2|182193.8|182063.8|182185.3|182055.3|33
1721088610000|2024-07-16 00:10:10|182189.5|182059.5|182189.5|182059.5|182196.9|182066.9|182185.7|182055.7|38
1721088620000|2024-07-16 00:10:20|182189.8|182059.8|182185.8|182055.8|182189.9|182059.9|182185.5|182055.5|35
1721088630000|2024-07-16 00:10:30|182186|182056|182185.9|182055.9|182193.4|182063.4|182185.5|182055.5|30
1721088640000|2024-07-16 00:10:40|182186.2|182056.2|182185.7|182055.7|182193.4|182063.4|182185.1|182055.1|33
1721088650000|2024-07-16 00:10:50|182185.9|182055.9|182189.3|182059.3|182190|182060|182185.3|182055.3|32
1721088660000|2024-07-16 00:11:00|182188.9|182058.9|182188.3|182058.3|182192.3|182062.3|182185.1|182055.1|27
1721088670000|2024-07-16 00:11:10|182196.4|182066.4|182185.9|182055.9|182196.7|182066.7|182185.6|182055.6|38
1721088680000|2024-07-16 00:11:20|182185.3|182055.3|182186.4|182056.4|182193.8|182063.8|182185.2|182055.2|32
1721088690000|2024-07-16 00:11:30|182186.8|182056.8|182186.1|182056.1|182193.9|182063.9|182185.2|182055.2|28
1721088700000|2024-07-16 00:11:40|182194.5|182064.5|182187|182057|182194.5|182064.5|182186.2|182056.2|26
1721088710000|2024-07-16 00:11:50|182186.6|182056.6|182186.5|182056.5|182190.8|182060.8|182182.9|182052.9|30
1721088720000|2024-07-16 00:12:00|182186.2|182056.2|182175.4|182045.4|182190.2|182060.2|182175.2|182045.2|26
1721088730000|2024-07-16 00:12:10|182180.2|182050.2|182180.7|182050.7|182188.8|182058.8|182175|182045|37
1721088740000|2024-07-16 00:12:20|182180.3|182050.3|182102.4|181972.4|182187.4|182057.4|182102.4|181972.4|22
1721088750000|2024-07-16 00:12:30|182102.3|181972.3|182099.4|181969.4|182110.1|181980.1|182094.8|181964.8|9
1721088760000|2024-07-16 00:12:40|182096.4|181966.4|182106.4|181976.4|182106.6|181976.6|182096.4|181966.4|7
1721088770000|2024-07-16 00:12:50|182105.3|181975.3|182104.4|181974.4|182105.3|181975.3|182104.1|181974.1|5
1721088780000|2024-07-16 00:13:00|182104.6|181974.6|182106.6|181976.6|182106.6|181976.6|182104.2|181974.2|8
1721088790000|2024-07-16 00:13:10|182106|181976|182092.8|181962.8|182109.2|181979.2|182092.8|181962.8|13
1721088800000|2024-07-16 00:13:20|182091.2|181961.2|182089.5|181959.5|182091.2|181961.2|182088.9|181958.9|11
1721088810000|2024-07-16 00:13:30|182089|181959|182102.2|181972.2|182102.2|181972.2|182089|181959|9
1721088820000|2024-07-16 00:13:40|182101.7|181971.7|182108.9|181978.9|182108.9|181978.9|182101.2|181971.2|13
1721088830000|2024-07-16 00:13:50|182110.9|181980.9|182105.9|181975.9|182110.9|181980.9|182105.9|181975.9|6
1721088850000|2024-07-16 00:14:10|182102|181972|182104.5|181974.5|182104.6|181974.6|182102|181972|7
1721088860000|2024-07-16 00:14:20|182085.2|181955.2|182085.1|181955.1|182100.3|181970.3|182084.9|181954.9|8
1721088870000|2024-07-16 00:14:30|182085.3|181955.3|182098.5|181968.5|182103.8|181973.8|182085.3|181955.3|6
1721088880000|2024-07-16 00:14:40|182100.1|181970.1|182100.6|181970.6|182103.4|181973.4|182100.1|181970.1|13
1721088890000|2024-07-16 00:14:50|182103.4|181973.4|182103.2|181973.2|182103.4|181973.4|182100.6|181970.6|11
1721088900000|2024-07-16 00:15:00|182103.5|181973.5|182102.8|181972.8|182113|181983|182102.3|181972.3|12
1721088910000|2024-07-16 00:15:10|182103.1|181973.1|182114.2|181984.2|182114.2|181984.2|182102.7|181972.7|8
1721088920000|2024-07-16 00:15:20|182111.7|181981.7|182103.1|181973.1|182111.7|181981.7|182103|181973|8
1721088930000|2024-07-16 00:15:30|182101|181971|182099|181969|182102.9|181972.9|182099|181969|6
1721088940000|2024-07-16 00:15:40|182099.2|181969.2|182102.6|181972.6|182102.6|181972.6|182098.8|181968.8|4
1721088950000|2024-07-16 00:15:50|182098.9|181968.9|182098.7|181968.7|182098.9|181968.9|182088.3|181958.3|5
1721088960000|2024-07-16 00:16:00|182103.3|181973.3|182088|181958|182103.3|181973.3|182087.7|181957.7|8
1721088970000|2024-07-16 00:16:10|182091.4|181961.4|182106.9|181976.9|182140.6|182010.6|182091.4|181961.4|12
1721088980000|2024-07-16 00:16:20|182107|181977|182108.7|181978.7|182109.1|181979.1|182106.2|181976.2|11
1721088990000|2024-07-16 00:16:30|182108.5|181978.5|182099.2|181969.2|182109|181979|182099|181969|8
1721089000000|2024-07-16 00:16:40|182100.6|181970.6|182119|181989|182121|181991|182099|181969|11
1721089010000|2024-07-16 00:16:50|182115.5|181985.5|182115.4|181985.4|182120.5|181990.5|182113.8|181983.8|8
1721089020000|2024-07-16 00:17:00|182116.9|181986.9|182115.3|181985.3|182122.1|181992.1|182113.5|181983.5|8
1721089030000|2024-07-16 00:17:10|182115.2|181985.2|182122.5|181992.5|182124.5|181994.5|182115.2|181985.2|6
1721089040000|2024-07-16 00:17:20|182118.2|181988.2|182119.2|181989.2|182119.2|181989.2|182110.4|181980.4|6
1721089050000|2024-07-16 00:17:30|182117.1|181987.1|182119.1|181989.1|182119.4|181989.4|182110.7|181980.7|5
1721089060000|2024-07-16 00:17:40|182119|181989|182115.2|181985.2|182119|181989|182115.1|181985.1|3
1721089070000|2024-07-16 00:17:50|182113.9|181983.9|182109|181979|182113.9|181983.9|182109|181979|3
1721089080000|2024-07-16 00:18:00|182110.6|181980.6|182113.3|181983.3|182117.8|181987.8|182110.6|181980.6|6
1721089090000|2024-07-16 00:18:10|182112.8|181982.8|182123.9|181993.9|182123.9|181993.9|182111.9|181981.9|6
1721089100000|2024-07-16 00:18:20|182111.9|181981.9|182119.6|181989.6|182120|181990|182111.9|181981.9|4
1721089110000|2024-07-16 00:18:30|182127.8|181997.8|182117.1|181987.1|182127.8|181997.8|182111.2|181981.2|4
1721089120000|2024-07-16 00:18:40|182124.3|181994.3|182119.5|181989.5|182124.3|181994.3|182110.7|181980.7|7
1721089130000|2024-07-16 00:18:50|182112|181982|182112.7|181982.7|182117.4|181987.4|182109.1|181979.1|14
1721089140000|2024-07-16 00:19:00|182117.4|181987.4|182112|181982|182117.4|181987.4|182112|181982|6
1721089150000|2024-07-16 00:19:10|182109|181979|182116.1|181986.1|182116.1|181986.1|182108|181978|5
1721089160000|2024-07-16 00:19:20|182119.9|181989.9|182110.2|181980.2|182119.9|181989.9|182108.1|181978.1|4
1721089170000|2024-07-16 00:19:30|182116.4|181986.4|182111.9|181981.9|182116.5|181986.5|182108.9|181978.9|4
1721089180000|2024-07-16 00:19:40|182114.7|181984.7|182108.7|181978.7|182114.7|181984.7|182108.7|181978.7|8
1721089190000|2024-07-16 00:19:50|182110|181980|182111.9|181981.9|182111.9|181981.9|182109|181979|4
1721089210000|2024-07-16 00:20:10|182116.7|181986.7|182116.8|181986.8|182125.6|181995.6|182109|181979|4
1721089220000|2024-07-16 00:20:20|182116.9|181986.9|182116.9|181986.9|182116.9|181986.9|182116.9|181986.9|1
1721089230000|2024-07-16 00:20:30|182111.9|181981.9|182077.2|181947.2|182111.9|181981.9|182077.2|181947.2|4
1721089240000|2024-07-16 00:20:40|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|1
1721089250000|2024-07-16 00:20:50|182082.6|181952.6|182084.5|181954.5|182084.5|181954.5|182082.6|181952.6|2
1721089260000|2024-07-16 00:21:00|182081.6|181951.6|182072.5|181982.5|182081.6|181982.5|182072.5|181951.6|2
1721089270000|2024-07-16 00:21:10|182073.6|181983.6|182074.4|181944.4|182075|181983.6|182066.2|181936.2|5
1721089280000|2024-07-16 00:21:20|182065.7|181935.7|182075|181945|182075|181945|182065.7|181935.7|3
1721089300000|2024-07-16 00:21:40|182073|181983|182071.5|181981.5|182073.1|181983.1|182071.5|181981.5|3
1721089310000|2024-07-16 00:21:50|182071.3|181981.3|182061.9|181971.9|182071.5|181981.5|182061.8|181971.8|4
1721089320000|2024-07-16 00:22:00|182062.5|181972.5|182061.4|181971.4|182062.5|181972.5|182061.4|181971.4|3
1721089330000|2024-07-16 00:22:10|182061.5|181971.5|182061.4|181971.4|182061.5|181971.5|182061.4|181971.4|2
1721089340000|2024-07-16 00:22:20|182055.9|181925.9|182050.3|181920.3|182055.9|181925.9|182050.3|181920.3|2
1721089350000|2024-07-16 00:22:30|182070.6|181980.6|182070.6|181980.6|182070.6|181980.6|182070.6|181980.6|1
1721089360000|2024-07-16 00:22:40|182071.8|181981.8|182075.3|181985.3|182075.3|181985.3|182071.8|181981.8|4
1721089370000|2024-07-16 00:22:50|182063.7|181973.7|182076.2|181946.2|182076.2|181973.7|182063.7|181946.1|3
1721089380000|2024-07-16 00:23:00|182083.7|181953.7|182078.1|181948.1|182083.7|181953.7|182078.1|181948.1|2
1721089400000|2024-07-16 00:23:20|182083.7|181953.7|182086.7|181956.7|182086.7|181956.7|182083.7|181953.7|2
1721089410000|2024-07-16 00:23:30|182085|181955|182074.8|181944.8|182085|181955|182074.8|181944.8|2
1721089420000|2024-07-16 00:23:40|182074.9|181944.9|182074.9|181944.9|182074.9|181944.9|182074.9|181944.9|1
1721089430000|2024-07-16 00:23:50|182075|181945|182075|181945|182075|181945|182075|181945|1
1721089440000|2024-07-16 00:24:00|182085.5|181955.5|182063.3|181933.3|182085.5|181955.5|182063.3|181933.3|2
1721089460000|2024-07-16 00:24:20|182063.4|181933.4|182057.2|181927.2|182063.4|181933.4|182057.2|181927.2|2
1721089470000|2024-07-16 00:24:30|182057.9|181927.9|182074.6|181944.6|182074.6|181944.6|182057.9|181927.9|2
1721089490000|2024-07-16 00:24:50|182075.3|181945.3|182064.5|181974.5|182075.3|181974.5|182064.5|181945.3|2
1721089500000|2024-07-16 00:25:00|182067.3|181977.3|182067.3|181977.3|182067.3|181977.3|182067.3|181977.3|1
1721089510000|2024-07-16 00:25:10|182070.2|181980.2|182082.5|181952.5|182082.5|181980.2|182070.2|181952.5|2
1721089520000|2024-07-16 00:25:20|182068.5|181938.5|182068.5|181938.5|182068.5|181938.5|182068.5|181938.5|1
1721089530000|2024-07-16 00:25:30|182082.5|181952.5|182082.5|181952.5|182082.5|181952.5|182082.5|181952.5|1
1721089540000|2024-07-16 00:25:40|182090.2|181960.2|182090.2|181960.2|182090.2|181960.2|182090.2|181960.2|1
1721089560000|2024-07-16 00:26:00|182082.7|181952.7|182082.7|181952.7|182082.7|181952.7|182082.7|181952.7|1
1721089570000|2024-07-16 00:26:10|182073.1|181943.1|182068.7|181938.7|182073.1|181943.1|182068.7|181938.7|2
1721089590000|2024-07-16 00:26:30|182071.4|181941.4|182083.5|181953.5|182083.5|181953.5|182069.5|181939.5|4
1721089600000|2024-07-16 00:26:40|182082.9|181952.9|182082.9|181952.9|182082.9|181952.9|182082.9|181952.9|1
1721089620000|2024-07-16 00:27:00|182080.5|181950.5|182090.1|181960.1|182090.1|181960.1|182080.5|181950.5|3
1721089630000|2024-07-16 00:27:10|182079.7|181949.7|182079.7|181949.7|182079.7|181949.7|182078.2|181948.2|3
1721089640000|2024-07-16 00:27:20|182078.2|181948.2|182078.2|181948.2|182078.2|181948.2|182078.2|181948.2|1
1721089650000|2024-07-16 00:27:30|182072.7|181942.7|182083.3|181953.3|182083.3|181953.3|182072.7|181942.7|2
1721089680000|2024-07-16 00:28:00|182088.3|181958.3|182088.3|181958.3|182088.3|181958.3|182088.3|181958.3|1
1721089690000|2024-07-16 00:28:10|182084.7|181954.7|182084.7|181954.7|182084.7|181954.7|182084.7|181954.7|1
1721089700000|2024-07-16 00:28:20|182077.8|181947.8|182064.9|181934.9|182077.8|181947.8|182064.9|181934.9|4
1721089710000|2024-07-16 00:28:30|182066.3|181936.3|182056.2|181926.2|182066.3|181936.3|182056.2|181926.2|9
1721089720000|2024-07-16 00:28:40|182060|181930|182059.7|181929.7|182063.7|181933.7|182059.7|181929.7|4
1721089730000|2024-07-16 00:28:50|182060.5|181930.5|182060.2|181930.2|182060.5|181930.5|182060.2|181930.2|2
1721089750000|2024-07-16 00:29:10|182062.5|181932.5|182062.5|181932.5|182062.5|181932.5|182062.5|181932.5|1
1721089760000|2024-07-16 00:29:20|182063.3|181933.3|182061.5|181931.5|182063.3|181933.3|182061.5|181931.5|3
1721089770000|2024-07-16 00:29:30|182062.1|181932.1|182061.2|181931.2|182062.1|181932.1|182061.2|181931.2|2
1721089780000|2024-07-16 00:29:40|182060.1|181930.1|182059.4|181929.4|182060.1|181930.1|182059.2|181929.2|4
1721089790000|2024-07-16 00:29:50|182059.9|181929.9|182059.1|181929.1|182059.9|181929.9|182059.1|181929.1|2
1721089800000|2024-07-16 00:30:00|182059.4|181929.4|182060.9|181930.9|182060.9|181930.9|182058.6|181928.6|3
1721089810000|2024-07-16 00:30:10|182063.2|181933.2|182061.9|181931.9|182063.2|181933.2|182061.1|181931.1|3
1721089820000|2024-07-16 00:30:20|182061.8|181931.8|182060.8|181930.8|182061.8|181931.8|182060.8|181930.8|2
1721089830000|2024-07-16 00:30:30|182061.5|181931.5|182060.3|181930.3|182061.5|181931.5|182060.3|181930.3|4
1721089840000|2024-07-16 00:30:40|182061.2|181931.2|182060.4|181930.4|182061.2|181931.2|182060.4|181930.4|2
1721089850000|2024-07-16 00:30:50|182059.8|181929.8|182058.3|181928.3|182060.1|181930.1|182054.9|181924.9|8
1721089860000|2024-07-16 00:31:00|182058|181928|182058|181928|182058|181928|182058|181928|1
1721089870000|2024-07-16 00:31:10|182058.8|181928.8|182057.8|181927.8|182058.8|181928.8|182057.8|181927.8|2
1721089880000|2024-07-16 00:31:20|182058.8|181928.8|182059.9|181929.9|182059.9|181929.9|182057.8|181927.8|3
1721089890000|2024-07-16 00:31:30|182060.9|181930.9|182057.9|181927.9|182060.9|181930.9|182057.9|181927.9|3
1721089910000|2024-07-16 00:31:50|182058.9|181928.9|182059.8|181929.8|182060.8|181930.8|182058.9|181928.9|3
1721089920000|2024-07-16 00:32:00|182057|181927|182057|181927|182057|181927|182057|181927|1
1721089930000|2024-07-16 00:32:10|182053.6|181923.6|182052.5|181922.5|182053.6|181923.6|182052.5|181922.5|2
1721089940000|2024-07-16 00:32:20|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|1
1721089950000|2024-07-16 00:32:30|182053.8|181923.8|182053.8|181923.8|182053.8|181923.8|182053.8|181923.8|1
1721089960000|2024-07-16 00:32:40|182055.3|181925.3|182054.3|181924.3|182055.5|181925.5|182054.1|181924.1|6
1721089970000|2024-07-16 00:32:50|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|1
1721089980000|2024-07-16 00:33:00|182053.2|181923.2|182053.2|181923.2|182053.2|181923.2|182053.2|181923.2|1
1721089990000|2024-07-16 00:33:10|182052.6|181922.6|182053.3|181923.3|182053.3|181923.3|182052.6|181922.6|2
1721090000000|2024-07-16 00:33:20|182054.5|181924.5|182054.1|181924.1|182054.5|181924.5|182053|181923|3
1721090010000|2024-07-16 00:33:30|182055.6|181925.6|182053.9|181923.9|182055.6|181925.6|182053.9|181923.9|3
1721090020000|2024-07-16 00:33:40|182053.2|181923.2|182058.1|181928.1|182058.1|181928.1|182053.2|181923.2|2
1721090030000|2024-07-16 00:33:50|182057.7|181927.7|182051.9|181921.9|182057.7|181927.7|182051.9|181921.9|3
1721090040000|2024-07-16 00:34:00|182051.3|181921.3|182051.3|181921.3|182051.3|181921.3|182051.3|181921.3|1
1721090050000|2024-07-16 00:34:10|182052.1|181922.1|182051.2|181921.2|182052.1|181922.1|182051.2|181921.2|2
1721090060000|2024-07-16 00:34:20|182051.1|181921.1|182051.1|181921.1|182051.1|181921.1|182051.1|181921.1|1
1721090070000|2024-07-16 00:34:30|182050.1|181920.1|182049.8|181919.8|182051.3|181921.3|182049.6|181919.6|4
1721090080000|2024-07-16 00:34:40|182047.2|181917.2|182046|181916|182047.2|181917.2|182046|181916|2
1721090090000|2024-07-16 00:34:50|182047.3|181917.3|182047|181917|182048.2|181918.2|182047|181917|3
1721090100000|2024-07-16 00:35:00|182047.8|181917.8|182047.8|181917.8|182047.8|181917.8|182047.8|181917.8|1
1721090110000|2024-07-16 00:35:10|182046.8|181916.8|182050.7|181920.7|182050.7|181920.7|182046.8|181916.8|2
1721090120000|2024-07-16 00:35:20|182050.5|181920.5|182051|181921|182052.1|181922.1|182050.4|181920.4|4
1721090130000|2024-07-16 00:35:30|182052.5|181922.5|182053.8|181923.8|182053.8|181923.8|182052.5|181922.5|2
1721090140000|2024-07-16 00:35:40|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|1
1721090150000|2024-07-16 00:35:50|182053.4|181923.4|182054|181924|182054|181924|182053.4|181923.4|2
1721090160000|2024-07-16 00:36:00|182066.4|181936.4|182070.6|181940.6|182070.6|181940.6|182066.4|181936.4|2
1721090170000|2024-07-16 00:36:10|182069.8|181939.8|182069.8|181939.8|182069.8|181939.8|182069.8|181939.8|1
1721090180000|2024-07-16 00:36:20|182070.8|181940.8|182071.6|181941.6|182071.6|181941.6|182068.8|181938.8|3
1721090190000|2024-07-16 00:36:30|182063.1|181933.1|182064|181934|182064.7|181934.7|182063.1|181933.1|4
1721090200000|2024-07-16 00:36:40|182065.6|181935.6|182064.3|181934.3|182065.6|181935.6|182064.3|181934.3|2
1721090210000|2024-07-16 00:36:50|182063.3|181933.3|182063.3|181933.3|182063.3|181933.3|182063.3|181933.3|1
1721090220000|2024-07-16 00:37:00|182070.8|181940.8|182070.8|181940.8|182070.8|181940.8|182070.8|181940.8|1
1721090240000|2024-07-16 00:37:20|182073.8|181943.8|182065.2|181935.2|182073.8|181943.8|182065.2|181935.2|2
1721090250000|2024-07-16 00:37:30|182064.8|181934.8|182064.5|181934.5|182065.3|181935.3|182064.5|181934.5|3
1721090260000|2024-07-16 00:37:40|182065.4|181935.4|182064.2|181934.2|182065.4|181935.4|182064.2|181934.2|2
1721090270000|2024-07-16 00:37:50|182070.5|181940.5|182070.5|181940.5|182070.5|181940.5|182070.5|181940.5|1
1721090290000|2024-07-16 00:38:10|182073.5|181943.5|182073.5|181943.5|182073.5|181943.5|182073.5|181943.5|1
1721090300000|2024-07-16 00:38:20|182072.5|181942.5|182060.6|181930.6|182072.5|181942.5|182058.4|181928.4|5
1721090310000|2024-07-16 00:38:30|182062.3|181932.3|182061.9|181931.9|182062.3|181932.3|182061.9|181931.9|2
1721090320000|2024-07-16 00:38:40|182063.3|181933.3|182062.2|181932.2|182063.3|181933.3|182062.2|181932.2|2
1721090330000|2024-07-16 00:38:50|182074.9|181944.9|182074.9|181944.9|182074.9|181944.9|182074.9|181944.9|1
1721090340000|2024-07-16 00:39:00|182076.3|181946.3|182075.1|181945.1|182076.3|181946.3|182075.1|181945.1|2
1721090350000|2024-07-16 00:39:10|182077.3|181947.3|182055.4|181925.4|182077.3|181947.3|182055.4|181925.4|4
1721090370000|2024-07-16 00:39:30|182062.7|181932.7|182062.7|181932.7|182062.7|181932.7|182062.7|181932.7|1
1721090380000|2024-07-16 00:39:40|182063.5|181933.5|182077.1|181947.1|182077.1|181947.1|182063.5|181933.5|2
1721090390000|2024-07-16 00:39:50|182076.1|181946.1|182076.3|181946.3|182076.3|181946.3|182076.1|181946.1|2
1721090400000|2024-07-16 00:40:00|182075.1|181945.1|182075|181945|182077.3|181947.3|182075|181945|3
1721090410000|2024-07-16 00:40:10|182077.6|181947.6|182057.2|181927.2|182077.6|181947.6|182057.2|181927.2|4
1721090430000|2024-07-16 00:40:30|182065|181935|182065|181935|182065|181935|182065|181935|1
1721090440000|2024-07-16 00:40:40|182072.8|181942.8|182074.6|181944.6|182074.6|181944.6|182072.8|181942.8|2
1721090460000|2024-07-16 00:41:00|182073.3|181943.3|182065.1|181935.1|182073.3|181943.3|182065.1|181935.1|2
1721090470000|2024-07-16 00:41:10|182056.4|181926.4|182056.4|181926.4|182056.4|181926.4|182056.4|181926.4|1
1721090490000|2024-07-16 00:41:30|182062.3|181932.3|182073.3|181943.3|182073.3|181943.3|182062.3|181932.3|2
1721090500000|2024-07-16 00:41:40|182073.8|181943.8|182073.8|181943.8|182073.8|181943.8|182073.8|181943.8|1
1721090510000|2024-07-16 00:41:50|182074.7|181944.7|182074.7|181944.7|182074.7|181944.7|182074.7|181944.7|1
1721090520000|2024-07-16 00:42:00|182062|181932|182062|181932|182062|181932|182062|181932|1
1721090530000|2024-07-16 00:42:10|182054.8|181924.8|182054.8|181924.8|182054.9|181924.9|182054.8|181924.8|3
1721090540000|2024-07-16 00:42:20|182057.4|181927.4|182057.4|181927.4|182057.4|181927.4|182057.4|181927.4|1
1721090550000|2024-07-16 00:42:30|182054.8|181924.8|182075.9|181945.9|182075.9|181945.9|182054.8|181924.8|5
1721090560000|2024-07-16 00:42:40|182073.8|181943.8|182072.4|181942.4|182073.8|181943.8|182072.4|181942.4|2
1721090570000|2024-07-16 00:42:50|182064.4|181934.4|182064.4|181934.4|182064.4|181934.4|182064.4|181934.4|1
1721090590000|2024-07-16 00:43:10|182056.3|181926.3|182056.3|181926.3|182056.3|181926.3|182056.3|181926.3|1
1721090600000|2024-07-16 00:43:20|182064.2|181934.2|182056.2|181926.2|182064.2|181934.2|182053.4|181923.4|4
1721090610000|2024-07-16 00:43:30|182074.4|181944.4|182071.9|181941.9|182074.4|181944.4|182071.9|181941.9|2
1721090620000|2024-07-16 00:43:40|182073.4|181943.4|182073.4|181943.4|182073.4|181943.4|182073.4|181943.4|1
1721090630000|2024-07-16 00:43:50|182065.7|181935.7|182061.5|181931.5|182065.7|181935.7|182061.5|181931.5|2
1721090640000|2024-07-16 00:44:00|182068.2|181938.2|182068.2|181938.2|182068.2|181938.2|182068.1|181938.1|3
1721090660000|2024-07-16 00:44:20|182067.4|181937.4|182067.4|181937.4|182067.4|181937.4|182067.4|181937.4|1
1721090670000|2024-07-16 00:44:30|182068.5|181938.5|182072.4|181942.4|182072.4|181942.4|182067.5|181937.5|3
1721090680000|2024-07-16 00:44:40|182071.3|181941.3|182071|181941|182072.8|181942.8|182071|181941|5
1721090690000|2024-07-16 00:44:50|182066.4|181936.4|182066.4|181936.4|182066.4|181936.4|182066.4|181936.4|1
1721090710000|2024-07-16 00:45:10|182065.9|181935.9|182066.5|181936.5|182066.5|181936.5|182065.9|181935.9|2
1721090720000|2024-07-16 00:45:20|182066.4|181936.4|182073.2|181943.2|182073.2|181943.2|182066.4|181936.4|7
1721090730000|2024-07-16 00:45:30|182080.4|181950.4|182094|181964|182094.1|181964.1|182080.4|181950.4|4
1721090750000|2024-07-16 00:45:50|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|1
1721090760000|2024-07-16 00:46:00|182085.3|181955.3|182085.3|181955.3|182085.3|181955.3|182085.3|181955.3|1
1721090780000|2024-07-16 00:46:20|182077.6|181947.6|182085.2|181955.2|182085.2|181955.2|182077.6|181947.6|2
1721090790000|2024-07-16 00:46:30|182085.9|181955.9|182094.2|181964.2|182094.2|181964.2|182085.9|181955.9|2
1721090800000|2024-07-16 00:46:40|182085.7|181955.7|182085.7|181955.7|182085.7|181955.7|182085.7|181955.7|1
1721090810000|2024-07-16 00:46:50|182085.3|181955.3|182085.3|181955.3|182085.3|181955.3|182085.3|181955.3|1
1721090820000|2024-07-16 00:47:00|182077.8|181947.8|182077.8|181947.8|182077.8|181947.8|182077.8|181947.8|1
1721090830000|2024-07-16 00:47:10|182077.7|181947.7|182085.3|181955.3|182085.3|181955.3|182077.7|181947.7|2
1721090850000|2024-07-16 00:47:30|182085.4|181955.4|182093.7|181963.7|182093.7|181963.7|182085.4|181955.4|2
1721090860000|2024-07-16 00:47:40|182085.4|181955.4|182085.3|181955.3|182085.4|181955.4|182085.3|181955.3|2
1721090870000|2024-07-16 00:47:50|182088.9|181958.9|182088.9|181958.9|182088.9|181958.9|182088.9|181958.9|1
1721090890000|2024-07-16 00:48:10|182090.8|181960.8|182090.8|181960.8|182090.8|181960.8|182090.8|181960.8|1
1721090900000|2024-07-16 00:48:20|182086.6|181956.6|182086.6|181956.6|182086.6|181956.6|182086.6|181956.6|1
1721090910000|2024-07-16 00:48:30|182086.5|181956.5|182080.9|181950.9|182086.5|181956.5|182078|181948|3
1721090940000|2024-07-16 00:49:00|182086.5|181956.5|182086.5|181956.5|182086.5|181956.5|182086.5|181956.5|1
1721090950000|2024-07-16 00:49:10|182085.8|181955.8|182081.8|181951.8|182085.8|181955.8|182081.8|181951.8|2
1721090970000|2024-07-16 00:49:30|182072.5|181942.5|182079.2|181949.2|182079.2|181949.2|182072.5|181942.5|2
1721091000000|2024-07-16 00:50:00|182086.9|181956.9|182086.9|181956.9|182086.9|181956.9|182086.9|181956.9|1
1721091010000|2024-07-16 00:50:10|182081.8|181951.8|182081.8|181951.8|182081.8|181951.8|182081.8|181951.8|1
1721091020000|2024-07-16 00:50:20|182072.3|181942.3|182072.3|181942.3|182072.3|181942.3|182072.3|181942.3|1
1721091030000|2024-07-16 00:50:30|182073.9|181943.9|182079.3|181949.3|182079.7|181949.7|182073.9|181943.9|3
1721091060000|2024-07-16 00:51:00|182087.2|181957.2|182081.2|181951.2|182087.2|181957.2|182081.2|181951.2|3
1721091080000|2024-07-16 00:51:20|182070.3|181940.3|182068.5|181938.5|182070.3|181940.3|182068.5|181938.5|2
1721091090000|2024-07-16 00:51:30|182070.5|181940.5|182078.2|181948.2|182078.2|181948.2|182063.7|181933.7|4
1721091110000|2024-07-16 00:51:50|182087.3|181957.3|182087.3|181957.3|182087.3|181957.3|182087.3|181957.3|1
1721091120000|2024-07-16 00:52:00|182086.8|181956.8|182081.8|181951.8|182086.8|181956.8|182081.8|181951.8|2
1721091130000|2024-07-16 00:52:10|182063.5|181933.5|182063.5|181933.5|182063.5|181933.5|182063.5|181933.5|1
1721091140000|2024-07-16 00:52:20|182070.6|181940.6|182070.6|181940.6|182070.6|181940.6|182070.6|181940.6|1
1721091150000|2024-07-16 00:52:30|182077.6|181947.6|182077.6|181947.6|182077.6|181947.6|182077.6|181947.6|1
1721091160000|2024-07-16 00:52:40|182086.7|181956.7|182086.7|181956.7|182086.7|181956.7|182086.7|181956.7|1
1721091180000|2024-07-16 00:53:00|182079|181949|182079|181949|182079|181949|182079|181949|1
1721091190000|2024-07-16 00:53:10|182075.4|181945.4|182064.8|181934.8|182075.4|181945.4|182064.8|181934.8|2
1721091210000|2024-07-16 00:53:30|182069.6|181939.6|182069.6|181939.6|182069.6|181939.6|182069.6|181939.6|1
1721091220000|2024-07-16 00:53:40|182079|181949|182079|181949|182079|181949|182079|181949|1
1721091230000|2024-07-16 00:53:50|182080.8|181950.8|182080.8|181950.8|182080.8|181950.8|182080.8|181950.8|1
1721091240000|2024-07-16 00:54:00|182065|181935|182065|181935|182065|181935|182065|181935|1
1721091260000|2024-07-16 00:54:20|182066.3|181936.3|182066.3|181936.3|182066.3|181936.3|182066.3|181936.3|1
1721091270000|2024-07-16 00:54:30|182067|181937|182070.8|181940.8|182074.6|181944.6|182067|181937|3
1721091280000|2024-07-16 00:54:40|182080.5|181950.5|182080.5|181950.5|182080.5|181950.5|182080.5|181950.5|1
1721091290000|2024-07-16 00:54:50|182080.4|181950.4|182083.2|181953.2|182083.2|181953.2|182080.4|181950.4|3
1721091300000|2024-07-16 00:55:00|182074.4|181944.4|182074.4|181944.4|182074.4|181944.4|182074.4|181944.4|1
1721091310000|2024-07-16 00:55:10|182069.8|181939.8|182071.3|181941.3|182071.3|181941.3|182069.8|181939.8|2
1721091320000|2024-07-16 00:55:20|182067|181937|182067|181937|182067|181937|182067|181937|1
1721091330000|2024-07-16 00:55:30|182081|181951|182080.9|181950.9|182081|181951|182080.9|181950.9|2
1721091340000|2024-07-16 00:55:40|182083.5|181953.5|182080.6|181950.6|182083.5|181953.5|182080.6|181950.6|2
1721091350000|2024-07-16 00:55:50|182069.5|181939.5|182069.5|181939.5|182069.5|181939.5|182069.5|181939.5|1
1721091380000|2024-07-16 00:56:20|182064.9|181934.9|182064.9|181934.9|182064.9|181934.9|182064.9|181934.9|1
1721091390000|2024-07-16 00:56:30|182078.7|181948.7|182083.1|181953.1|182083.1|181953.1|182078.7|181948.7|2
1721091400000|2024-07-16 00:56:40|182081.6|181951.6|182081.6|181951.6|182081.6|181951.6|182081.6|181951.6|1
1721091410000|2024-07-16 00:56:50|182072.6|181942.6|182072.6|181942.6|182072.6|181942.6|182072.6|181942.6|1
1721091430000|2024-07-16 00:57:10|182072.9|181942.9|182072.9|181942.9|182072.9|181942.9|182072.9|181942.9|1
1721091440000|2024-07-16 00:57:20|182079.3|181949.3|182079.3|181949.3|182079.3|181949.3|182079.3|181949.3|1
1721091450000|2024-07-16 00:57:30|182082|181952|182082|181952|182082|181952|182082|181952|1
1721091460000|2024-07-16 00:57:40|182072.7|181942.7|182072.7|181942.7|182072.7|181942.7|182072.7|181942.7|1
1721091470000|2024-07-16 00:57:50|182072.3|181942.3|182071|181941|182072.3|181942.3|182071|181941|2
1721091480000|2024-07-16 00:58:00|182072.2|181942.2|182072.2|181942.2|182072.2|181942.2|182072.2|181942.2|1
1721091490000|2024-07-16 00:58:10|182074.7|181944.7|182082.4|181952.4|182082.4|181952.4|182074.7|181944.7|2
1721091500000|2024-07-16 00:58:20|182091.2|181961.2|182091.2|181961.2|182091.2|181961.2|182091.2|181961.2|1
1721091510000|2024-07-16 00:58:30|182090.6|181960.6|182091.1|181961.1|182091.1|181961.1|182090.6|181960.6|2
1721091520000|2024-07-16 00:58:40|182082.8|181952.8|182082.8|181952.8|182082.8|181952.8|182082.8|181952.8|1
1721091530000|2024-07-16 00:58:50|182080.6|181950.6|182080.6|181950.6|182080.6|181950.6|182080.6|181950.6|1
1721091540000|2024-07-16 00:59:00|182064.6|181934.6|182064.6|181934.6|182064.6|181934.6|182064.6|181934.6|1
1721091550000|2024-07-16 00:59:10|182068.5|181938.5|182068.5|181938.5|182068.5|181938.5|182068.5|181938.5|1
1721091570000|2024-07-16 00:59:30|182082.9|181952.9|182082.4|181952.4|182082.9|181952.9|182082.4|181952.4|2
1721091580000|2024-07-16 00:59:40|182090.5|181960.5|182091.9|181961.9|182091.9|181961.9|182090.5|181960.5|2
1721091590000|2024-07-16 00:59:50|182091.3|181961.3|182091.3|181961.3|182091.3|181961.3|182091.3|181961.3|1
1721091600000|2024-07-16 01:00:00|182080.4|181950.4|182080.8|181950.8|182081.9|181951.9|182080.4|181950.4|3
1721091610000|2024-07-16 01:00:10|182069|181939|182069|181939|182069|181939|182069|181939|1
1721091630000|2024-07-16 01:00:30|182079.4|181949.4|182092|181962|182092|181962|182079.4|181949.4|2
1721091650000|2024-07-16 01:00:50|182079.6|181949.6|182080.2|181950.2|182080.2|181950.2|182079.6|181949.6|2
1721091660000|2024-07-16 01:01:00|182080.4|181950.4|182080.9|181950.9|182080.9|181950.9|182080.4|181950.4|2
1721091680000|2024-07-16 01:01:20|182093.8|181963.8|182083.1|181953.1|182093.8|181963.8|182083.1|181953.1|2
1721091690000|2024-07-16 01:01:30|182076.8|181946.8|182086|181956|182086|181956|182076.8|181946.8|2
1721091700000|2024-07-16 01:01:40|182085.2|181955.2|182088.8|181958.8|182088.8|181958.8|182083.5|181953.5|3
1721091710000|2024-07-16 01:01:50|182079.9|181949.9|182083.1|181953.1|182083.1|181953.1|182075|181945|4
1721091730000|2024-07-16 01:02:10|182074.4|181944.4|182074.4|181944.4|182074.4|181944.4|182074.4|181944.4|1
1721091740000|2024-07-16 01:02:20|182073|181943|182076.8|181946.8|182076.8|181946.8|182073|181943|3
1721091750000|2024-07-16 01:02:30|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|1
1721091760000|2024-07-16 01:02:40|182084.7|181954.7|182075.9|181945.9|182084.7|181954.7|182075.9|181945.9|4
1721091780000|2024-07-16 01:03:00|182075.6|181945.6|182074.3|181944.3|182075.6|181945.6|182074.3|181944.3|3
1721091790000|2024-07-16 01:03:10|182059.1|181929.1|182059.1|181929.1|182059.1|181929.1|182059.1|181929.1|1
1721091800000|2024-07-16 01:03:20|182067.3|181937.3|182067.3|181937.3|182067.3|181937.3|182067.3|181937.3|1
1721091820000|2024-07-16 01:03:40|182058.5|181928.5|182073.9|181943.9|182073.9|181943.9|182058.5|181928.5|2
1721091850000|2024-07-16 01:04:10|182085.9|181955.9|182067.3|181937.3|182085.9|181955.9|182067.3|181937.3|2
1721091860000|2024-07-16 01:04:20|182053.5|181923.5|182018.5|181928.5|182053.5|181928.5|182016.9|181920.2|4
1721091870000|2024-07-16 01:04:30|182019|181929|182065.6|181935.6|182067|181937|182019|181928.2|6
1721091880000|2024-07-16 01:04:40|182063.5|181933.5|182057.3|181927.3|182063.5|181933.5|182057.3|181927.3|2
1721091900000|2024-07-16 01:05:00|182063.6|181933.6|182052.7|181922.7|182063.6|181933.6|182052.7|181922.7|2
1721091920000|2024-07-16 01:05:20|182049.2|181919.2|182049.2|181919.2|182049.2|181919.2|182049.2|181919.2|1
1721091940000|2024-07-16 01:05:40|182061.9|181931.9|182062|181932|182064.7|181934.7|182061.9|181931.9|5
1721091950000|2024-07-16 01:05:50|182057.1|181927.1|182053.5|181923.5|182063.8|181933.8|182053.5|181923.5|35
1721091960000|2024-07-16 01:06:00|182093|181963|182080.6|181950.6|182093|181963|182077.4|181947.4|4
1721091980000|2024-07-16 01:06:20|182079.2|181949.2|182079.2|181949.2|182079.2|181949.2|182079.2|181949.2|1
1721091990000|2024-07-16 01:06:30|182082.3|181952.3|182082.3|181952.3|182082.3|181952.3|182082.3|181952.3|1
1721092000000|2024-07-16 01:06:40|182078.5|181948.5|182078.5|181948.5|182078.5|181948.5|182078.5|181948.5|1
1721092010000|2024-07-16 01:06:50|182075|181945|182075|181945|182075|181945|182075|181945|1
1721092020000|2024-07-16 01:07:00|182074|181944|182072.7|181942.7|182076.6|181946.6|182072.7|181942.7|3
1721092040000|2024-07-16 01:07:20|182076.1|181946.1|182076.1|181946.1|182076.1|181946.1|182076.1|181946.1|1
1721092050000|2024-07-16 01:07:30|182078.5|181948.5|182078.5|181948.5|182078.5|181948.5|182078.5|181948.5|1
1721092070000|2024-07-16 01:07:50|182073.2|181943.2|182075|181945|182075|181945|182073.2|181943.2|2
1721092080000|2024-07-16 01:08:00|182074|181944|182074|181944|182074|181944|182074|181944|1
1721092100000|2024-07-16 01:08:20|182076|181946|182076|181946|182076|181946|182076|181946|1
1721092110000|2024-07-16 01:08:30|182078.4|181948.4|182078.4|181948.4|182078.4|181948.4|182078.4|181948.4|1
1721092120000|2024-07-16 01:08:40|182074.6|181944.6|182074.6|181944.6|182074.6|181944.6|182074.6|181944.6|1
1721092130000|2024-07-16 01:08:50|182072.8|181942.8|182072.8|181942.8|182072.8|181942.8|182072.8|181942.8|1
1721092140000|2024-07-16 01:09:00|182076.3|181946.3|182078.5|181948.5|182078.5|181948.5|182076.3|181946.3|2
1721092180000|2024-07-16 01:09:40|182078.4|181948.4|182078.4|181948.4|182078.4|181948.4|182078.4|181948.4|1
1721092190000|2024-07-16 01:09:50|182078.3|181948.3|182074.6|181944.6|182078.3|181948.3|182074.6|181944.6|2
1721092200000|2024-07-16 01:10:00|182075|181945|182078.5|181948.5|182078.5|181948.5|182075|181945|2
1721092210000|2024-07-16 01:10:10|182075|181945|182075|181945|182075|181945|182075|181945|1
1721092220000|2024-07-16 01:10:20|182075.9|181945.9|182075.9|181945.9|182075.9|181945.9|182075.9|181945.9|1
1721092230000|2024-07-16 01:10:30|182078.3|181948.3|182078.3|181948.3|182078.3|181948.3|182078.3|181948.3|1
1721092250000|2024-07-16 01:10:50|182074.6|181944.6|182074.6|181944.6|182074.6|181944.6|182074.6|181944.6|1
1721092280000|2024-07-16 01:11:20|182078.3|181948.3|182078.3|181948.3|182078.3|181948.3|182078.3|181948.3|1
1721092300000|2024-07-16 01:11:40|182082.6|181952.6|182085.9|181955.9|182088.6|181958.6|182081.5|181951.5|6
1721092320000|2024-07-16 01:12:00|182085.8|181955.8|182086.2|181956.2|182086.2|181956.2|182085.8|181955.8|2
1721092330000|2024-07-16 01:12:10|182089.1|181959.1|182089.1|181959.1|182089.1|181959.1|182089.1|181959.1|1
1721092350000|2024-07-16 01:12:30|182088.2|181958.2|182088.8|181958.8|182088.8|181958.8|182088.2|181958.2|2
1721092360000|2024-07-16 01:12:40|182088.2|181958.2|182084.9|181954.9|182088.2|181958.2|182083.9|181953.9|6
1721092380000|2024-07-16 01:13:00|182085.4|181955.4|182085.4|181955.4|182085.4|181955.4|182085.4|181955.4|1
1721092390000|2024-07-16 01:13:10|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|1
1721092400000|2024-07-16 01:13:20|182088.1|181958.1|182090.1|181960.1|182090.1|181960.1|182088.1|181958.1|2
1721092410000|2024-07-16 01:13:30|182090.7|181960.7|182088.4|181958.4|182090.7|181960.7|182088.4|181958.4|2
1721092420000|2024-07-16 01:13:40|182088.1|181958.1|182088.1|181958.1|182088.1|181958.1|182088.1|181958.1|1
1721092450000|2024-07-16 01:14:10|182090.2|181960.2|182090.3|181960.3|182090.3|181960.3|182090.2|181960.2|2
1721092460000|2024-07-16 01:14:20|182091.4|181961.4|182090.6|181960.6|182091.4|181961.4|182090.6|181960.6|2
1721092470000|2024-07-16 01:14:30|182088.7|181958.7|182088.7|181958.7|182088.7|181958.7|182088.7|181958.7|1
1721092480000|2024-07-16 01:14:40|182088.9|181958.9|182088.9|181958.9|182088.9|181958.9|182088.9|181958.9|1
1721092510000|2024-07-16 01:15:10|182090.6|181960.6|182091|181961|182091|181961|182090.6|181960.6|2
1721092520000|2024-07-16 01:15:20|182089.5|181959.5|182089.6|181959.6|182089.6|181959.6|182089.5|181959.5|2
1721092530000|2024-07-16 01:15:30|182088.5|181958.5|182088.5|181958.5|182088.5|181958.5|182088.5|181958.5|1
1721092550000|2024-07-16 01:15:50|182088.4|181958.4|182088.4|181958.4|182088.4|181958.4|182088.4|181958.4|1
1721092560000|2024-07-16 01:16:00|182089.4|181959.4|182089.4|181959.4|182089.4|181959.4|182089.4|181959.4|1
1721092570000|2024-07-16 01:16:10|182091.5|181961.5|182136.8|182006.8|182141.4|182011.4|182091.5|181961.5|5
1721092580000|2024-07-16 01:16:20|182132.7|182002.7|182132.7|182002.7|182132.7|182002.7|182132.7|182002.7|1
1721092590000|2024-07-16 01:16:30|182128.9|181998.9|182138.4|182008.4|182138.4|182008.4|182128.9|181998.9|4
1721092600000|2024-07-16 01:16:40|182138.3|182008.3|182132.3|182002.3|182138.3|182008.3|182132.3|182002.3|3
1721092610000|2024-07-16 01:16:50|182131|182001|182131|182001|182131|182001|182123.3|181993.3|3
1721092620000|2024-07-16 01:17:00|182129.8|181999.8|182127.5|181997.5|182129.8|181999.8|182127.5|181997.5|2
1721092630000|2024-07-16 01:17:10|182127.4|181997.4|182120.3|181990.3|182127.4|181997.4|182120.3|181990.3|2
1721092640000|2024-07-16 01:17:20|182123.4|181993.4|182123.4|181993.4|182123.4|181993.4|182123.4|181993.4|1
1721092650000|2024-07-16 01:17:30|182123.5|181993.5|182123.5|181993.5|182123.5|181993.5|182123.5|181993.5|1
1721092670000|2024-07-16 01:17:50|182122|181992|182118.5|181988.5|182122|181992|182118.5|181988.5|2
1721092680000|2024-07-16 01:18:00|182116.4|181986.4|182121.5|181991.5|182121.5|181991.5|182116.4|181986.4|2
1721092690000|2024-07-16 01:18:10|182119.9|181989.9|182119.9|181989.9|182119.9|181989.9|182119.9|181989.9|1
1721092700000|2024-07-16 01:18:20|182115.3|181985.3|182116.4|181986.4|182116.7|181986.7|182115.3|181985.3|4
1721092710000|2024-07-16 01:18:30|182111.8|181981.8|182117.7|181987.7|182117.7|181987.7|182111.8|181981.8|4
1721092720000|2024-07-16 01:18:40|182117.8|181987.8|182117.8|181987.8|182117.8|181987.8|182117.8|181987.8|1
1721092730000|2024-07-16 01:18:50|182117.9|181987.9|182121.2|181991.2|182122.7|181992.7|182117.9|181987.9|3
1721092740000|2024-07-16 01:19:00|182116.6|181986.6|182116.6|181986.6|182116.6|181986.6|182116.6|181986.6|1
1721092750000|2024-07-16 01:19:10|182118.6|181988.6|182120.6|181990.6|182120.6|181990.6|182111.7|181981.7|4
1721092760000|2024-07-16 01:19:20|182124|181994|182126.5|181996.5|182127.4|181997.4|182124|181994|4
1721092770000|2024-07-16 01:19:30|182127.4|181997.4|182126.5|181996.5|182127.4|181997.4|182126.5|181996.5|2
1721092780000|2024-07-16 01:19:40|182127.4|181997.4|182127.4|181997.4|182127.4|181997.4|182127.4|181997.4|1
1721092790000|2024-07-16 01:19:50|182126.5|181996.5|182126.5|181996.5|182126.5|181996.5|182126.5|181996.5|1
1721092800000|2024-07-16 01:20:00|182126.7|181996.7|182126.8|181996.8|182128.2|181998.2|182123.2|181993.2|4
1721092810000|2024-07-16 01:20:10|182121.9|181991.9|182124.8|181994.8|182128|181998|182117.7|181987.7|9
1721092820000|2024-07-16 01:20:20|182123.5|181993.5|182119.8|181989.8|182123.5|181993.5|182117.8|181987.8|5
1721092830000|2024-07-16 01:20:30|182112.9|181982.9|182119.8|181989.8|182119.8|181989.8|182112.9|181982.9|2
1721092840000|2024-07-16 01:20:40|182115.1|181985.1|182117.1|181987.1|182121.7|181991.7|182115.1|181985.1|6
1721092850000|2024-07-16 01:20:50|182123.2|181993.2|182115.1|181985.1|182123.2|181993.2|182115.1|181985.1|3
1721092860000|2024-07-16 01:21:00|182117|181987|182110.1|181980.1|182123.2|181993.2|182109.4|181979.4|6
1721092870000|2024-07-16 01:21:10|182117.1|181987.1|182125.2|181995.2|182125.2|181995.2|182110.1|181980.1|7
1721092880000|2024-07-16 01:21:20|182117.9|181987.9|182121.9|181991.9|182129.4|181999.4|182117.9|181987.9|11
1721092890000|2024-07-16 01:21:30|182119.3|181989.3|182124.7|181994.7|182126.8|181996.8|182119.3|181989.3|6
1721092900000|2024-07-16 01:21:40|182128.8|181998.8|182128.8|181998.8|182128.8|181998.8|182124.7|181994.7|3
1721092910000|2024-07-16 01:21:50|182132.2|182002.2|182135.1|182005.1|182135.1|182005.1|182132.2|182002.2|2
1721092920000|2024-07-16 01:22:00|182135.4|182005.4|182127.1|181997.1|182135.4|182005.4|182127.1|181997.1|3
1721092940000|2024-07-16 01:22:20|182128.1|181998.1|182128.1|181998.1|182128.1|181998.1|182128.1|181998.1|1
1721092950000|2024-07-16 01:22:30|182133.4|182003.4|182123.5|181993.5|182133.4|182003.4|182123.5|181993.5|3
1721092960000|2024-07-16 01:22:40|182122.3|181992.3|182122.3|181992.3|182122.3|181992.3|182122.3|181992.3|1
1721092980000|2024-07-16 01:23:00|182123.7|181993.7|182131.5|182001.5|182131.5|182001.5|182123.7|181993.7|2
1721093010000|2024-07-16 01:23:30|182123.8|181993.8|182122.5|181992.5|182123.8|181993.8|182122.5|181992.5|2
1721093020000|2024-07-16 01:23:40|182123.7|181993.7|182123.7|181993.7|182123.7|181993.7|182123.7|181993.7|1
1721093030000|2024-07-16 01:23:50|182124.8|181994.8|182124.8|181994.8|182124.8|181994.8|182124.8|181994.8|1
1721093040000|2024-07-16 01:24:00|182123.7|181993.7|182131.2|182001.2|182131.2|182001.2|182123.7|181993.7|2
1721093060000|2024-07-16 01:24:20|182123.7|181993.7|182123.7|181993.7|182123.7|181993.7|182123.7|181993.7|1
1721093070000|2024-07-16 01:24:30|182126.2|181996.2|182124|181994|182126.2|181996.2|182124|181994|2
1721093080000|2024-07-16 01:24:40|182126.2|181996.2|182124.8|181994.8|182126.2|181996.2|182124.8|181994.8|2
1721093090000|2024-07-16 01:24:50|182138.9|182008.9|182138.9|182008.9|182138.9|182008.9|182138.9|182008.9|1
1721093100000|2024-07-16 01:25:00|182140.5|182010.5|182140.5|182010.5|182140.5|182010.5|182140.5|182010.5|1
1721093120000|2024-07-16 01:25:20|182125.7|181995.7|182125.7|181995.7|182125.7|181995.7|182125.7|181995.7|1
1721093130000|2024-07-16 01:25:30|182124.8|181994.8|182124.8|181994.8|182124.8|181994.8|182124.8|181994.8|1
1721093150000|2024-07-16 01:25:50|182138.9|182008.9|182139|182009|182139|182009|182137.3|182007.3|3
1721093170000|2024-07-16 01:26:10|182148.8|182018.8|182127.5|181997.5|182148.8|182018.8|182127.5|181997.5|4
1721093180000|2024-07-16 01:26:20|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|1
1721093190000|2024-07-16 01:26:30|182129.4|181999.4|182128.6|181998.6|182129.4|181999.4|182128.6|181998.6|2
1721093200000|2024-07-16 01:26:40|182129.4|181999.4|182133.5|182003.5|182133.5|182003.5|182129.4|181999.4|2
1721093220000|2024-07-16 01:27:00|182129.7|181999.7|182129.7|181999.7|182129.7|181999.7|182129.7|181999.7|1
1721093230000|2024-07-16 01:27:10|182128.7|181998.7|182147.4|182017.4|182148.4|182018.4|182128.7|181998.7|8
1721093240000|2024-07-16 01:27:20|182132.9|182002.9|182132.9|182002.9|182132.9|182002.9|182132.9|182002.9|1
1721093250000|2024-07-16 01:27:30|182127.2|181997.2|182127.2|181997.2|182127.2|181997.2|182127.2|181997.2|1
1721093260000|2024-07-16 01:27:40|182124.3|181994.3|182119.1|181989.1|182124.3|181994.3|182119.1|181989.1|2
1721093270000|2024-07-16 01:27:50|182131.3|182001.3|182131.3|182001.3|182131.3|182001.3|182131.3|182001.3|1
1721093280000|2024-07-16 01:28:00|182133.6|182003.6|182130.8|182000.8|182133.6|182003.6|182130.8|182000.8|3
1721093290000|2024-07-16 01:28:10|182119.3|181989.3|182119.3|181989.3|182119.3|181989.3|182119.3|181989.3|1
1721093300000|2024-07-16 01:28:20|182118.2|181988.2|182119|181989|182119|181989|182118.2|181988.2|2
1721093320000|2024-07-16 01:28:40|182115.3|181985.3|182124.6|181994.6|182124.6|181994.6|182115.3|181985.3|3
1721093330000|2024-07-16 01:28:50|182139.4|182009.4|182140.9|182010.9|182140.9|182010.9|182139.4|182009.4|2
1721093340000|2024-07-16 01:29:00|182142.9|182012.9|182129.7|181999.7|182142.9|182012.9|182129.7|181999.7|3
1721093350000|2024-07-16 01:29:10|182128.7|181998.7|182128.7|181998.7|182128.7|181998.7|182128.7|181998.7|1
1721093370000|2024-07-16 01:29:30|182139.6|182009.6|182139.6|182009.6|182139.6|182009.6|182139.6|182009.6|1
1721093380000|2024-07-16 01:29:40|182138.1|182008.1|182129.4|181999.4|182141.2|182011.2|182129.4|181999.4|4
1721093390000|2024-07-16 01:29:50|182118.5|181988.5|182118.5|181988.5|182118.5|181988.5|182118.5|181988.5|1
1721093400000|2024-07-16 01:30:00|182119.5|181989.5|182116.5|181986.5|182122.9|181992.9|182116.5|181986.5|5
1721093410000|2024-07-16 01:30:10|182118.2|181988.2|182118.3|181988.3|182118.3|181988.3|182118.2|181988.2|2
1721093420000|2024-07-16 01:30:20|182116.7|181986.7|182116.7|181986.7|182116.7|181986.7|182115.5|181985.5|3
1721093430000|2024-07-16 01:30:30|182120.5|181990.5|182118.9|181988.9|182120.5|181990.5|182118.9|181988.9|2
1721093440000|2024-07-16 01:30:40|182120.6|181990.6|182120.3|181990.3|182122.5|181992.5|182120.3|181990.3|3
1721093450000|2024-07-16 01:30:50|182122|181992|182117|181987|182122|181992|182117|181987|4
1721093460000|2024-07-16 01:31:00|182118.4|181988.4|182118.4|181988.4|182118.4|181988.4|182118.4|181988.4|1
1721093470000|2024-07-16 01:31:10|182119.7|181989.7|182118.5|181988.5|182119.7|181989.7|182118.5|181988.5|2
1721093480000|2024-07-16 01:31:20|182124.2|181994.2|182126|181996|182126|181996|182124.2|181994.2|2
1721093500000|2024-07-16 01:31:40|182130.4|182000.4|182142.5|182012.5|182142.5|182012.5|182130.4|182000.4|2
1721093510000|2024-07-16 01:31:50|182134.9|182004.9|182134.9|182004.9|182134.9|182004.9|182134.9|182004.9|1
1721093520000|2024-07-16 01:32:00|182136.3|182006.3|182141.6|182011.6|182141.6|182011.6|182134|182004|7
1721093530000|2024-07-16 01:32:10|182135.2|182005.2|182136.3|182006.3|182136.3|182006.3|182135.2|182005.2|2
1721093540000|2024-07-16 01:32:20|182144.6|182014.6|182145.7|182015.7|182146.1|182016.1|182144|182014|4
1721093560000|2024-07-16 01:32:40|182144.1|182014.1|182136.5|182006.5|182144.1|182014.1|182136.5|182006.5|2
1721093570000|2024-07-16 01:32:50|182142.7|182012.7|182136.5|182006.5|182142.7|182012.7|182136.5|182006.5|2
1721093580000|2024-07-16 01:33:00|182137.6|182007.6|182142.6|182012.6|182144|182014|182137.6|182007.6|3
1721093590000|2024-07-16 01:33:10|182143.8|182013.8|182143.6|182013.6|182143.8|182013.8|182142.3|182012.3|3
1721093600000|2024-07-16 01:33:20|182141.9|182011.9|182143.5|182013.5|182143.5|182013.5|182141.9|182011.9|2
1721093610000|2024-07-16 01:33:30|182145.4|182015.4|182145.4|182015.4|182145.4|182015.4|182145.4|182015.4|1
1721093620000|2024-07-16 01:33:40|182143.9|182013.9|182137.6|182007.6|182143.9|182013.9|182136.5|182006.5|4
1721093650000|2024-07-16 01:34:10|182145.3|182015.3|182145.3|182015.3|182145.3|182015.3|182143.8|182013.8|3
1721093670000|2024-07-16 01:34:30|182137.5|182007.5|182137.5|182007.5|182137.5|182007.5|182137.5|182007.5|1
1721093680000|2024-07-16 01:34:40|182136.2|182006.2|182137.3|182007.3|182137.3|182007.3|182136.2|182006.2|2
1721093700000|2024-07-16 01:35:00|182145|182015|182143.1|182013.1|182145|182015|182143.1|182013.1|2
1721093710000|2024-07-16 01:35:10|182144.6|182014.6|182144.6|182014.6|182144.6|182014.6|182144.6|182014.6|1
1721093730000|2024-07-16 01:35:30|182136.7|182006.7|182136.1|182006.1|182136.7|182006.7|182135|182005|3
1721093750000|2024-07-16 01:35:50|182137.2|182007.2|182137.2|182007.2|182137.2|182007.2|182137.2|182007.2|1
1721093760000|2024-07-16 01:36:00|182143.5|182013.5|182145|182015|182145|182015|182143.5|182013.5|2
1721093770000|2024-07-16 01:36:10|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|1
1721093780000|2024-07-16 01:36:20|182135.8|182005.8|182135.8|182005.8|182135.8|182005.8|182135.8|182005.8|1
1721093790000|2024-07-16 01:36:30|182136.9|182006.9|182136.9|182006.9|182136.9|182006.9|182136.9|182006.9|1
1721093800000|2024-07-16 01:36:40|182135.7|182005.7|182126.9|181996.9|182136.9|182006.9|182126.9|181996.9|4
1721093810000|2024-07-16 01:36:50|182133.1|182003.1|182133.1|182003.1|182133.1|182003.1|182133.1|182003.1|1
1721093840000|2024-07-16 01:37:20|182126.7|181996.7|182125.5|181995.5|182126.7|181996.7|182125.5|181995.5|4
1721093860000|2024-07-16 01:37:40|182126.5|181996.5|182125.4|181995.4|182126.5|181996.5|182125.4|181995.4|2
1721093870000|2024-07-16 01:37:50|182131.4|182001.4|182131.4|182001.4|182131.4|182001.4|182131.4|182001.4|1
1721093890000|2024-07-16 01:38:10|182125.3|181995.3|182125.3|181995.3|182125.3|181995.3|182125.3|181995.3|1
1721093920000|2024-07-16 01:38:40|182131.4|182001.4|182131.4|182001.4|182131.4|182001.4|182131.4|182001.4|1
1721093930000|2024-07-16 01:38:50|182127.8|181997.8|182127.8|181997.8|182127.8|181997.8|182127.8|181997.8|1
1721093940000|2024-07-16 01:39:00|182131.4|182001.4|182131.4|182001.4|182131.4|182001.4|182131.4|182001.4|1
1721093950000|2024-07-16 01:39:10|182125.3|181995.3|182127.3|181997.3|182127.3|181997.3|182125.3|181995.3|3
1721093960000|2024-07-16 01:39:20|182124.7|181994.7|182124.7|181994.7|182124.7|181994.7|182124.7|181994.7|1
1721093970000|2024-07-16 01:39:30|182124|181994|182124|181994|182124|181994|182124|181994|1
1721093980000|2024-07-16 01:39:40|182134.6|182004.6|182130.2|182000.2|182134.6|182004.6|182130.2|182000.2|2
1721094000000|2024-07-16 01:40:00|182134.6|182004.6|182128.1|181998.1|182134.6|182004.6|182128.1|181998.1|2
1721094010000|2024-07-16 01:40:10|182128.7|181998.7|182128.7|181998.7|182128.7|181998.7|182128.7|181998.7|1
1721094020000|2024-07-16 01:40:20|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|1
1721094030000|2024-07-16 01:40:30|182130|182000|182136.3|182006.3|182137.6|182007.6|182129.4|181999.4|6
1721094040000|2024-07-16 01:40:40|182135.4|182005.4|182135.4|182005.4|182135.4|182005.4|182135.4|182005.4|1
1721094050000|2024-07-16 01:40:50|182134.1|182004.1|182134|182004|182135.4|182005.4|182134|182004|3
1721094060000|2024-07-16 01:41:00|182127.5|181997.5|182127.5|181997.5|182127.5|181997.5|182126.4|181996.4|3
1721094090000|2024-07-16 01:41:30|182133.9|182003.9|182133.9|182003.9|182133.9|182003.9|182133.9|182003.9|1
1721094110000|2024-07-16 01:41:50|182127.7|181997.7|182127.7|181997.7|182127.7|181997.7|182127.7|181997.7|1
1721094120000|2024-07-16 01:42:00|182128.9|181998.9|182127.8|181997.8|182128.9|181998.9|182127.8|181997.8|2
1721094130000|2024-07-16 01:42:10|182128.4|181998.4|182128.4|181998.4|182128.4|181998.4|182128.4|181998.4|1
1721094140000|2024-07-16 01:42:20|182127.8|181997.8|182134.8|182004.8|182134.8|182004.8|182127.8|181997.8|3
1721094150000|2024-07-16 01:42:30|182136.4|182006.4|182136.4|182006.4|182136.4|182006.4|182136.4|182006.4|1
1721094160000|2024-07-16 01:42:40|182137.2|182007.2|182137.1|182007.1|182137.2|182007.2|182136|182006|3
1721094170000|2024-07-16 01:42:50|182132.4|182002.4|182131.1|182001.1|182134.8|182004.8|182131.1|182001.1|4
1721094180000|2024-07-16 01:43:00|182130.4|182000.4|182130.4|182000.4|182130.4|182000.4|182130.4|182000.4|1
1721094190000|2024-07-16 01:43:10|182132.3|182002.3|182131.7|182001.7|182132.3|182002.3|182131.7|182001.7|2
1721094200000|2024-07-16 01:43:20|182136.2|182006.2|182136.1|182006.1|182137|182007|182136.1|182006.1|3
1721094210000|2024-07-16 01:43:30|182136.9|182006.9|182136.9|182006.9|182136.9|182006.9|182136.9|182006.9|1
1721094220000|2024-07-16 01:43:40|182130.6|182000.6|182131.2|182001.2|182131.2|182001.2|182130.6|182000.6|2
1721094230000|2024-07-16 01:43:50|182130.6|182000.6|182130.6|182000.6|182130.6|182000.6|182130.6|182000.6|1
1721094240000|2024-07-16 01:44:00|182129.3|181999.3|182078.8|181948.8|182129.3|181999.3|182076.7|181946.7|8
1721094250000|2024-07-16 01:44:10|182079.2|181949.2|182079.4|181949.4|182079.4|181949.4|182079|181949|5
1721094260000|2024-07-16 01:44:20|182079.8|181949.8|182079.1|181949.1|182079.8|181949.8|182079.1|181949.1|4
1721094270000|2024-07-16 01:44:30|182078.8|181948.8|182087.6|181957.6|182087.6|181957.6|182078.8|181948.8|2
1721094280000|2024-07-16 01:44:40|182089.6|181959.6|182090.1|181960.1|182090.1|181960.1|182089.6|181959.6|2
1721094300000|2024-07-16 01:45:00|182082.6|181952.6|182081.1|181951.1|182082.6|181952.6|182081.1|181951.1|2
1721094310000|2024-07-16 01:45:10|182081|181951|182081|181951|182081|181951|182080.9|181950.9|3
1721094320000|2024-07-16 01:45:20|182080.9|181950.9|182080.9|181950.9|182080.9|181950.9|182080.9|181950.9|1
1721094330000|2024-07-16 01:45:30|182082.6|181952.6|182090.1|181960.1|182090.1|181960.1|182082.6|181952.6|2
1721094350000|2024-07-16 01:45:50|182082.6|181952.6|182082.6|181952.6|182082.6|181952.6|182082.6|181952.6|1
1721094360000|2024-07-16 01:46:00|182083.6|181953.6|182083.6|181953.6|182083.6|181953.6|182083.6|181953.6|1
1721094370000|2024-07-16 01:46:10|182082.3|181952.3|182082.3|181952.3|182082.3|181952.3|182082.3|181952.3|1
1721094380000|2024-07-16 01:46:20|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|1
1721094400000|2024-07-16 01:46:40|182082.9|181952.9|182082.9|181952.9|182082.9|181952.9|182082.9|181952.9|1
1721094410000|2024-07-16 01:46:50|182080.7|181950.7|182080.7|181950.7|182080.7|181950.7|182080.7|181950.7|1
1721094420000|2024-07-16 01:47:00|182082.6|181952.6|182082.6|181952.6|182082.6|181952.6|182082.6|181952.6|1
1721094430000|2024-07-16 01:47:10|182084.1|181954.1|182082.3|181952.3|182084.1|181954.1|182082.3|181952.3|2
1721094440000|2024-07-16 01:47:20|182087.7|181957.7|182087.7|181957.7|182087.7|181957.7|182087.7|181957.7|1
1721094460000|2024-07-16 01:47:40|182085.4|181955.4|182089|181959|182092|181962|182085.4|181955.4|3
1721094500000|2024-07-16 01:48:20|182090.5|181960.5|182090.5|181960.5|182090.5|181960.5|182090.5|181960.5|1
1721094520000|2024-07-16 01:48:40|182086.8|181956.8|182089.7|181959.7|182089.7|181959.7|182085.5|181955.5|3
1721094550000|2024-07-16 01:49:10|182093.1|181963.1|182093.1|181963.1|182093.1|181963.1|182093.1|181963.1|1
1721094560000|2024-07-16 01:49:20|182092.2|181962.2|182083.7|181953.7|182092.2|181962.2|182083.7|181953.7|2
1721094570000|2024-07-16 01:49:30|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|1
1721094580000|2024-07-16 01:49:40|182087.3|181957.3|182087.5|181957.5|182087.5|181957.5|182087.3|181957.3|2
1721094590000|2024-07-16 01:49:50|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|1
1721094600000|2024-07-16 01:50:00|182093.5|181963.5|182090.5|181960.5|182093.5|181963.5|182090.5|181960.5|2
1721094610000|2024-07-16 01:50:10|182082.1|181952.1|182082.1|181952.1|182082.1|181952.1|182082.1|181952.1|1
1721094620000|2024-07-16 01:50:20|182082.2|181952.2|182082.2|181952.2|182082.2|181952.2|182082.2|181952.2|1
1721094630000|2024-07-16 01:50:30|182083.2|181953.2|182089.1|181959.1|182089.4|181959.4|182083.2|181953.2|4
1721094640000|2024-07-16 01:50:40|182090.5|181960.5|182092.7|181962.7|182092.7|181962.7|182090.5|181960.5|3
1721094650000|2024-07-16 01:50:50|182092.3|181962.3|182092.3|181962.3|182092.3|181962.3|182092.3|181962.3|1
1721094670000|2024-07-16 01:51:10|182091.9|181961.9|182091.6|181961.6|182093|181963|182089.7|181959.7|8
1721094700000|2024-07-16 01:51:40|182094.9|181964.9|182094.9|181964.9|182094.9|181964.9|182094.9|181964.9|1
1721094720000|2024-07-16 01:52:00|182091.3|181961.3|182090.5|181960.5|182091.3|181961.3|182090.5|181960.5|2
1721094730000|2024-07-16 01:52:10|182089|181959|182089|181959|182089|181959|182089|181959|1
1721094760000|2024-07-16 01:52:40|182093.3|181963.3|182093.9|181963.9|182093.9|181963.9|182093.3|181963.3|2
1721094780000|2024-07-16 01:53:00|182090.4|181960.4|182090.4|181960.4|182090.4|181960.4|182090.4|181960.4|1
1721094810000|2024-07-16 01:53:30|182095.6|181965.6|182095.6|181965.6|182095.6|181965.6|182095.6|181965.6|1
1721094820000|2024-07-16 01:53:40|182096.8|181966.8|182096.2|181966.2|182096.8|181966.8|182096.2|181966.2|2
1721094830000|2024-07-16 01:53:50|182090.5|181960.5|182090.6|181960.6|182090.6|181960.6|182090.5|181960.5|2
1721094850000|2024-07-16 01:54:10|182096.8|181966.8|182096.8|181966.8|182096.8|181966.8|182096.8|181966.8|1
1721094880000|2024-07-16 01:54:40|182096.2|181966.2|182096.2|181966.2|182096.2|181966.2|182096.2|181966.2|1
1721094890000|2024-07-16 01:54:50|182090.9|181960.9|182090.9|181960.9|182090.9|181960.9|182090.9|181960.9|1
1721094910000|2024-07-16 01:55:10|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|1
1721094920000|2024-07-16 01:55:20|182096.8|181966.8|182096.8|181966.8|182096.8|181966.8|182096.8|181966.8|1
1721094940000|2024-07-16 01:55:40|182098.7|181968.7|182091.7|181961.7|182098.7|181968.7|182091.7|181961.7|3
1721094950000|2024-07-16 01:55:50|182091.8|181961.8|182091.8|181961.8|182091.8|181961.8|182091.8|181961.8|1
1721094970000|2024-07-16 01:56:10|182091.7|181961.7|182098.7|181968.7|182098.7|181968.7|182091.7|181961.7|2
1721095000000|2024-07-16 01:56:40|182089.9|181959.9|182083.9|181953.9|182091.7|181961.7|182083.9|181953.9|5
1721095010000|2024-07-16 01:56:50|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|182083.8|181953.8|1
1721095030000|2024-07-16 01:57:10|182095.1|181965.1|182095.1|181965.1|182095.1|181965.1|182095.1|181965.1|1
1721095040000|2024-07-16 01:57:20|182092.5|181962.5|182092.5|181962.5|182092.5|181962.5|182092.5|181962.5|1
1721095050000|2024-07-16 01:57:30|182085|181955|182085|181955|182085|181955|182085|181955|1
1721095060000|2024-07-16 01:57:40|182085.7|181955.7|182084.3|181954.3|182085.7|181955.7|182084.3|181954.3|2
1721095090000|2024-07-16 01:58:10|182096.1|181966.1|182096.1|181966.1|182096.1|181966.1|182096.1|181966.1|1
1721095100000|2024-07-16 01:58:20|182094.8|181964.8|182094.8|181964.8|182094.8|181964.8|182094.8|181964.8|1
1721095110000|2024-07-16 01:58:30|182092.1|181962.1|182091.8|181961.8|182092.1|181962.1|182091.8|181961.8|2
1721095120000|2024-07-16 01:58:40|182091.5|181961.5|182085.6|181955.6|182091.5|181961.5|182085.6|181955.6|3
1721095130000|2024-07-16 01:58:50|182084.6|181954.6|182084.8|181954.8|182084.8|181954.8|182084.6|181954.6|2
1721095140000|2024-07-16 01:59:00|182083.7|181953.7|182094.1|181964.1|182094.1|181964.1|182083.7|181953.7|2
1721095160000|2024-07-16 01:59:20|182083.7|181953.7|182083.7|181953.7|182083.7|181953.7|182083.7|181953.7|1
1721095170000|2024-07-16 01:59:30|182084.8|181954.8|182084.8|181954.8|182084.8|181954.8|182084.8|181954.8|1
1721095190000|2024-07-16 01:59:50|182091.1|181961.1|182091.1|181961.1|182091.1|181961.1|182091.1|181961.1|1
1721095200000|2024-07-16 02:00:00|182093.8|181963.8|182084.9|181954.9|182093.8|181963.8|182084.9|181954.9|8
1721095210000|2024-07-16 02:00:10|182084.5|181954.5|182084.5|181954.5|182084.5|181954.5|182084.5|181954.5|1
1721095220000|2024-07-16 02:00:20|182084|181954|182084|181954|182084|181954|182084|181954|1
1721095230000|2024-07-16 02:00:30|182084.7|181954.7|182084.7|181954.7|182084.7|181954.7|182084.7|181954.7|1
1721095250000|2024-07-16 02:00:50|182085.4|181955.4|182084.6|181954.6|182085.4|181955.4|182084.6|181954.6|2
1721095260000|2024-07-16 02:01:00|182083.4|181953.4|182083.4|181953.4|182083.4|181953.4|182083.4|181953.4|1
1721095280000|2024-07-16 02:01:20|182083.9|181953.9|182086.7|181956.7|182087.3|181957.3|182083.3|181953.3|7
1721095290000|2024-07-16 02:01:30|182084.2|181954.2|182083.7|181953.7|182084.5|181954.5|182083.7|181953.7|3
1721095300000|2024-07-16 02:01:40|182084.4|181954.4|182084.3|181954.3|182084.4|181954.4|182083.7|181953.7|3
1721095310000|2024-07-16 02:01:50|182081.9|181951.9|182082.6|181952.6|182082.6|181952.6|182081.9|181951.9|2
1721095320000|2024-07-16 02:02:00|182082.8|181952.8|182082.1|181952.1|182082.8|181952.8|182082.1|181952.1|2
1721095330000|2024-07-16 02:02:10|182075.5|181945.5|182075.5|181945.5|182075.5|181945.5|182075.5|181945.5|1
1721095340000|2024-07-16 02:02:20|182075.6|181945.6|182081.9|181951.9|182088.2|181958.2|182075.6|181945.6|3
1721095350000|2024-07-16 02:02:30|182078.3|181948.3|182077.7|181947.7|182078.3|181948.3|182076.8|181946.8|3
1721095370000|2024-07-16 02:02:50|182077.2|181947.2|182077.2|181947.2|182077.2|181947.2|182077.2|181947.2|1
1721095380000|2024-07-16 02:03:00|182075.9|181945.9|182100.1|181970.1|182123.8|181993.8|182075.9|181945.9|10
1721095390000|2024-07-16 02:03:10|182099.7|181969.7|182092.8|181962.8|182099.7|181969.7|182092.7|181962.7|19
1721095400000|2024-07-16 02:03:20|182093.5|181963.5|182093.2|181963.2|182093.6|181963.6|182093.2|181963.2|6
1721095410000|2024-07-16 02:03:30|182096.8|181966.8|182096.1|181966.1|182097|181967|182096.1|181966.1|4
1721095420000|2024-07-16 02:03:40|182095.5|181965.5|182096|181966|182096.2|181966.2|182095.5|181965.5|3
1721095440000|2024-07-16 02:04:00|182092.5|181962.5|182092.5|181962.5|182092.5|181962.5|182092.5|181962.5|1
1721095450000|2024-07-16 02:04:10|182094.2|181964.2|182093.8|181963.8|182094.2|181964.2|182093.8|181963.8|2
1721095460000|2024-07-16 02:04:20|182092.5|181962.5|182092.5|181962.5|182092.5|181962.5|182092.5|181962.5|1
1721095470000|2024-07-16 02:04:30|182096|181966|182094.8|181964.8|182096|181966|182094.8|181964.8|2
1721095480000|2024-07-16 02:04:40|182095.3|181965.3|182096.7|181966.7|182096.7|181966.7|182093.3|181963.3|4
1721095490000|2024-07-16 02:04:50|182092.5|181962.5|182090.9|181960.9|182092.5|181962.5|182090.9|181960.9|2
1721095500000|2024-07-16 02:05:00|182091|181961|182090.8|181960.8|182091.4|181961.4|182090.8|181960.8|3
1721095510000|2024-07-16 02:05:10|182090|181960|182089.3|181959.3|182090|181960|182089.3|181959.3|2
1721095530000|2024-07-16 02:05:30|182090.2|181960.2|182090.1|181960.1|182090.2|181960.2|182090.1|181960.1|2
1721095540000|2024-07-16 02:05:40|182090.5|181960.5|182090.5|181960.5|182090.5|181960.5|182090.5|181960.5|1
1721095550000|2024-07-16 02:05:50|182089.4|181959.4|182083.2|181953.2|182089.4|181959.4|182083.2|181953.2|5
1721095570000|2024-07-16 02:06:10|182083.5|181953.5|182083.5|181953.5|182083.5|181953.5|182083.5|181953.5|1
1721095580000|2024-07-16 02:06:20|182084.2|181954.2|182084.2|181954.2|182084.2|181954.2|182084.2|181954.2|1
1721095600000|2024-07-16 02:06:40|182086.2|181956.2|182086.2|181956.2|182086.2|181956.2|182086.2|181956.2|1
1721095610000|2024-07-16 02:06:50|182087.9|181957.9|182086.7|181956.7|182087.9|181957.9|182086.7|181956.7|2
1721095620000|2024-07-16 02:07:00|182085.8|181955.8|182092.1|181962.1|182097.6|181967.6|182085.8|181955.8|9
1721095640000|2024-07-16 02:07:20|182092.6|181962.6|182092.6|181962.6|182092.6|181962.6|182092.6|181962.6|1
1721095650000|2024-07-16 02:07:30|182091.5|181961.5|182092.4|181962.4|182092.4|181962.4|182091.5|181961.5|2
1721095660000|2024-07-16 02:07:40|182087.5|181957.5|182087.5|181957.5|182087.5|181957.5|182087.5|181957.5|1
1721095670000|2024-07-16 02:07:50|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|1
1721095680000|2024-07-16 02:08:00|182105.7|181975.7|182100.2|181970.2|182135.6|182005.6|182100.2|181970.2|15
1721095690000|2024-07-16 02:08:10|182100.9|181970.9|182098.5|181968.5|182100.9|181970.9|182098.2|181968.2|7
1721095700000|2024-07-16 02:08:20|182097.5|181967.5|182096.5|181966.5|182097.5|181967.5|182096.1|181966.1|3
1721095710000|2024-07-16 02:08:30|182094.1|181964.1|182092.1|181962.1|182094.1|181964.1|182091.1|181961.1|5
1721095720000|2024-07-16 02:08:40|182091.6|181961.6|182091.6|181961.6|182091.6|181961.6|182091.6|181961.6|1
1721095730000|2024-07-16 02:08:50|182089.8|181959.8|182089.8|181959.8|182089.8|181959.8|182089.8|181959.8|1
1721095740000|2024-07-16 02:09:00|182090.3|181960.3|182086.6|181956.6|182090.3|181960.3|182086.6|181956.6|4
1721095760000|2024-07-16 02:09:20|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|1
1721095770000|2024-07-16 02:09:30|182089.5|181959.5|182118.5|181988.5|182118.5|181988.5|182089.5|181959.5|3
1721095780000|2024-07-16 02:09:40|182110.5|181980.5|182103.3|181973.3|182114.5|181984.5|182103.3|181973.3|12
1721095790000|2024-07-16 02:09:50|182100.2|181970.2|182100.6|181970.6|182101|181971|182099.8|181969.8|6
1721095800000|2024-07-16 02:10:00|182099.7|181969.7|182096.2|181966.2|182099.7|181969.7|182096.2|181966.2|7
1721095810000|2024-07-16 02:10:10|182097.4|181967.4|182090.9|181960.9|182097.4|181967.4|182090.9|181960.9|15
1721095820000|2024-07-16 02:10:20|182090.7|181960.7|182085.7|181955.7|182090.7|181960.7|182085.4|181955.4|8
1721095830000|2024-07-16 02:10:30|182086.3|181956.3|182086.3|181956.3|182086.3|181956.3|182086.3|181956.3|1
1721095850000|2024-07-16 02:10:50|182086.9|181956.9|182086.1|181956.1|182086.9|181956.9|182086.1|181956.1|3
1721095860000|2024-07-16 02:11:00|182086.2|181956.2|182087.9|181957.9|182087.9|181957.9|182086|181956|4
1721095870000|2024-07-16 02:11:10|182087.7|181957.7|182087.4|181957.4|182087.7|181957.7|182087.2|181957.2|4
1721095880000|2024-07-16 02:11:20|182086.9|181956.9|182086.9|181956.9|182086.9|181956.9|182086.9|181956.9|1
1721095890000|2024-07-16 02:11:30|182085.8|181955.8|182086|181956|182086|181956|182085.7|181955.7|3
1721095900000|2024-07-16 02:11:40|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|1
1721095910000|2024-07-16 02:11:50|182087.5|181957.5|182087.5|181957.5|182087.5|181957.5|182087.5|181957.5|1
1721095920000|2024-07-16 02:12:00|182090.1|181960.1|182089.7|181959.7|182090.1|181960.1|182089.7|181959.7|2
1721095930000|2024-07-16 02:12:10|182085.8|181955.8|182085.7|181955.7|182085.8|181955.8|182085.7|181955.7|2
1721095940000|2024-07-16 02:12:20|182084.8|181954.8|182084.7|181954.7|182084.8|181954.8|182084.7|181954.7|2
1721095950000|2024-07-16 02:12:30|182085.1|181955.1|182085.1|181955.1|182085.1|181955.1|182085.1|181955.1|1
1721095960000|2024-07-16 02:12:40|182087.4|181957.4|182087.6|181957.6|182087.6|181957.6|182087.4|181957.4|2
1721095980000|2024-07-16 02:13:00|182090.3|181960.3|182090.3|181960.3|182090.3|181960.3|182090.3|181960.3|1
1721095990000|2024-07-16 02:13:10|182086.2|181956.2|182086.2|181956.2|182086.2|181956.2|182086.2|181956.2|1
1721096000000|2024-07-16 02:13:20|182084.6|181954.6|182084.6|181954.6|182084.6|181954.6|182084.6|181954.6|1
1721096020000|2024-07-16 02:13:40|182086.8|181956.8|182086.8|181956.8|182086.8|181956.8|182086.8|181956.8|1
1721096030000|2024-07-16 02:13:50|182090.3|181960.3|182090.3|181960.3|182090.3|181960.3|182090.3|181960.3|1
1721096040000|2024-07-16 02:14:00|182093.7|181963.7|182092.4|181962.4|182094.5|181964.5|182092.4|181962.4|4
1721096050000|2024-07-16 02:14:10|182088.2|181958.2|182086.2|181956.2|182088.2|181958.2|182086.2|181956.2|2
1721096060000|2024-07-16 02:14:20|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|1
1721096080000|2024-07-16 02:14:40|182088.1|181958.1|182088.1|181958.1|182088.1|181958.1|182088.1|181958.1|1
1721096090000|2024-07-16 02:14:50|182091.5|181961.5|182090|181960|182091.5|181961.5|182090|181960|2
1721096100000|2024-07-16 02:15:00|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|1
1721096110000|2024-07-16 02:15:10|182084.1|181954.1|182084.1|181954.1|182084.1|181954.1|182084.1|181954.1|1
1721096120000|2024-07-16 02:15:20|182097.5|181967.5|182137.9|182007.9|182137.9|182007.9|182097.5|181967.5|11
1721096130000|2024-07-16 02:15:30|182137.8|182007.8|182134.3|182004.3|182139.7|182009.7|182134.3|182004.3|6
1721096150000|2024-07-16 02:15:50|182133.7|182003.7|182139.1|182009.1|182139.1|182009.1|182133.7|182003.7|3
1721096160000|2024-07-16 02:16:00|182143.4|182013.4|182136.9|182006.9|182143.4|182013.4|182136.9|182006.9|4
1721096170000|2024-07-16 02:16:10|182137.5|182007.5|182134.7|182004.7|182137.5|182007.5|182134.7|182004.7|5
1721096180000|2024-07-16 02:16:20|182136|182006|182132.9|182002.9|182142|182012|182132.9|182002.9|10
1721096190000|2024-07-16 02:16:30|182133.8|182003.8|182143.6|182013.6|182144.3|182014.3|182133.8|182003.8|4
1721096200000|2024-07-16 02:16:40|182143.1|182013.1|182143.3|182013.3|182143.3|182013.3|182133.7|182003.7|8
1721096210000|2024-07-16 02:16:50|182139.2|182009.2|182132.6|182002.6|182139.2|182009.2|182132.2|182002.2|9
1721096220000|2024-07-16 02:17:00|182131.3|182001.3|182130.1|182000.1|182131.3|182001.3|182130.1|182000.1|2
1721096240000|2024-07-16 02:17:20|182132.1|182002.1|182132.1|182002.1|182132.1|182002.1|182132.1|182002.1|1
1721096250000|2024-07-16 02:17:30|182133.6|182003.6|182135.6|182005.6|182136.2|182006.2|182133.6|182003.6|3
1721096270000|2024-07-16 02:17:50|182140.6|182010.6|182133.6|182003.6|182140.6|182010.6|182133.6|182003.6|3
1721096280000|2024-07-16 02:18:00|182132.1|182002.1|182132.4|182002.4|182132.6|182002.6|182131.7|182001.7|4
1721096290000|2024-07-16 02:18:10|182133.2|182003.2|182128|181998|182133.5|182003.5|182127.7|181997.7|5
1721096300000|2024-07-16 02:18:20|182132.5|182002.5|182134.3|182004.3|182134.3|182004.3|182132.5|182002.5|5
1721096320000|2024-07-16 02:18:40|182133.6|182003.6|182131.9|182001.9|182133.6|182003.6|182131.9|182001.9|2
1721096330000|2024-07-16 02:18:50|182135.8|182005.8|182136.2|182006.2|182136.8|182006.8|182135.8|182005.8|3
1721096340000|2024-07-16 02:19:00|182135.5|182005.5|182135.5|182005.5|182135.5|182005.5|182135.5|182005.5|1
1721096350000|2024-07-16 02:19:10|182134.9|182004.9|182129.8|181999.8|182135.4|182005.4|182129.8|181999.8|4
1721096360000|2024-07-16 02:19:20|182130.7|182000.7|182130.7|182000.7|182130.7|182000.7|182130.7|182000.7|1
1721096370000|2024-07-16 02:19:30|182133.7|182003.7|182134.8|182004.8|182136.4|182006.4|182128.6|181998.6|8
1721096380000|2024-07-16 02:19:40|182129.5|181999.5|182124.4|181994.4|182132.4|182002.4|182124.4|181994.4|4
1721096390000|2024-07-16 02:19:50|182125|181995|182128.5|181998.5|182128.5|181998.5|182124.7|181994.7|6
1721096400000|2024-07-16 02:20:00|182127.8|181997.8|182126.9|181996.9|182127.8|181997.8|182126.9|181996.9|2
1721096410000|2024-07-16 02:20:10|182125.5|181995.5|182128.8|181998.8|182128.8|181998.8|182125.5|181995.5|4
1721096420000|2024-07-16 02:20:20|182126.4|181996.4|182123.1|181993.1|182136.4|182006.4|182123.1|181993.1|13
1721096430000|2024-07-16 02:20:30|182124|181994|182125.1|181995.1|182129|181999|182124|181994|4
1721096440000|2024-07-16 02:20:40|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|1
1721096450000|2024-07-16 02:20:50|182129.9|181999.9|182135.3|182005.3|182135.3|182005.3|182123.4|181993.4|11
1721096460000|2024-07-16 02:21:00|182128.1|181998.1|182124.7|181994.7|182128.1|181998.1|182124.7|181994.7|2
1721096470000|2024-07-16 02:21:10|182129|181999|182125.3|181995.3|182129.3|181999.3|182124.3|181994.3|5
1721096480000|2024-07-16 02:21:20|182129.8|181999.8|182125.1|181995.1|182133.1|182003.1|182125.1|181995.1|6
1721096490000|2024-07-16 02:21:30|182128|181998|182124.9|181994.9|182132.7|182002.7|182123.1|181993.1|8
1721096500000|2024-07-16 02:21:40|182124|181994|182128.3|181998.3|182128.3|181998.3|182123.8|181993.8|5
1721096520000|2024-07-16 02:22:00|182126.5|181996.5|182126.6|181996.6|182126.6|181996.6|182126.5|181996.5|2
1721096530000|2024-07-16 02:22:10|182125.7|181995.7|182127.3|181997.3|182127.3|181997.3|182116|181986|7
1721096550000|2024-07-16 02:22:30|182126.9|181996.9|182126.9|181996.9|182126.9|181996.9|182126.9|181996.9|1
1721096560000|2024-07-16 02:22:40|182128.5|181998.5|182130.4|182000.4|182130.4|182000.4|182128.5|181998.5|2
1721096570000|2024-07-16 02:22:50|182130.7|182000.7|182124.4|181994.4|182130.7|182000.7|182124.4|181994.4|3
1721096590000|2024-07-16 02:23:10|182124.9|181994.9|182124.9|181994.9|182124.9|181994.9|182124.9|181994.9|1
1721096600000|2024-07-16 02:23:20|182125.4|181995.4|182129.4|181999.4|182133.8|182003.8|182123.6|181993.6|10
1721096610000|2024-07-16 02:23:30|182135.7|182005.7|182127.9|181997.9|182136|182006|182124.5|181994.5|17
1721096620000|2024-07-16 02:23:40|182128.8|181998.8|182117.7|181987.7|182134.9|182004.9|182117.7|181987.7|23
1721096630000|2024-07-16 02:23:50|182118.3|181988.3|182117.2|181987.2|182128.2|181998.2|182117.2|181987.2|12
1721096640000|2024-07-16 02:24:00|182121.6|181991.6|182123.1|181993.1|182123.1|181993.1|182117.1|181987.1|6
1721096650000|2024-07-16 02:24:10|182123.8|181993.8|182123.2|181993.2|182123.8|181993.8|182123.2|181993.2|2
1721096660000|2024-07-16 02:24:20|182118.9|181988.9|182118.9|181988.9|182118.9|181988.9|182118.9|181988.9|1
1721096670000|2024-07-16 02:24:30|182118.1|181988.1|182120.9|181990.9|182120.9|181990.9|182118.1|181988.1|5
1721096680000|2024-07-16 02:24:40|182125.7|181995.7|182122.6|181992.6|182125.7|181995.7|182121.5|181991.5|4
1721096690000|2024-07-16 02:24:50|182123.6|181993.6|182126.7|181996.7|182129.8|181999.8|182121.2|181991.2|12
1721096700000|2024-07-16 02:25:00|182118.6|181988.6|182125.4|181995.4|182130.6|182000.6|182118.6|181988.6|10
1721096710000|2024-07-16 02:25:10|182124.4|181994.4|182125.2|181995.2|182125.2|181995.2|182121.5|181991.5|5
1721096720000|2024-07-16 02:25:20|182132.3|182002.3|182125.5|181995.5|182132.3|182002.3|182123.8|181993.8|9
1721096730000|2024-07-16 02:25:30|182126.2|181996.2|182126.1|181996.1|182133.1|182003.1|182120.8|181990.8|15
1721096740000|2024-07-16 02:25:40|182126.8|181996.8|182127.3|181997.3|182127.3|181997.3|182125.9|181995.9|4
1721096750000|2024-07-16 02:25:50|182127.8|181997.8|182128.7|181998.7|182129.5|181999.5|182127.8|181997.8|4
1721096760000|2024-07-16 02:26:00|182128.3|181998.3|182127.9|181997.9|182129.1|181999.1|182127.9|181997.9|4
1721096770000|2024-07-16 02:26:10|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|1
1721096780000|2024-07-16 02:26:20|182131.5|182001.5|182130.8|182000.8|182131.5|182001.5|182124.3|181994.3|5
1721096790000|2024-07-16 02:26:30|182131.2|182001.2|182129|181999|182135.3|182005.3|182129|181999|4
1721096800000|2024-07-16 02:26:40|182129.4|181999.4|182130.4|182000.4|182130.4|182000.4|182125.5|181995.5|6
1721096810000|2024-07-16 02:26:50|182131.2|182001.2|182131.3|182001.3|182131.4|182001.4|182130.7|182000.7|4
1721096820000|2024-07-16 02:27:00|182132.8|182002.8|182130.9|182000.9|182132.8|182002.8|182130.9|182000.9|2
1721096840000|2024-07-16 02:27:20|182131.1|182001.1|182130.4|182000.4|182135.8|182005.8|182125.4|181995.4|6
1721096850000|2024-07-16 02:27:30|182134.6|182004.6|182134|182004|182138.3|182008.3|182129.5|181999.5|11
1721096860000|2024-07-16 02:27:40|182139.2|182009.2|182139.1|182009.1|182139.2|182009.2|182134.3|182004.3|6
1721096870000|2024-07-16 02:27:50|182139|182009|182133.4|182003.4|182139|182009|182133.4|182003.4|4
1721096880000|2024-07-16 02:28:00|182128.4|181998.4|182098.1|181968.1|182135.3|182005.3|182098.1|181968.1|16
1721096890000|2024-07-16 02:28:10|182095.5|181965.5|182083.1|181953.1|182100.5|181970.5|182080.8|181950.8|18
1721096900000|2024-07-16 02:28:20|182087.6|181957.6|182114.5|181984.5|182114.5|181984.5|182078.6|181948.6|21
1721096910000|2024-07-16 02:28:30|182115.1|181985.1|182116.1|181986.1|182118.5|181988.5|182108.6|181978.6|13
1721096920000|2024-07-16 02:28:40|182115|181985|182118.8|181988.8|182123.6|181993.6|182103.3|181973.3|16
1721096930000|2024-07-16 02:28:50|182124|181994|182120.6|181990.6|182126.2|181996.2|182120.6|181990.6|12
1721096940000|2024-07-16 02:29:00|182121.7|181991.7|182122.1|181992.1|182127.3|181997.3|182119.2|181989.2|11
1721096950000|2024-07-16 02:29:10|182128.9|181998.9|182125.3|181995.3|182130.5|182000.5|182124.2|181994.2|14
1721096960000|2024-07-16 02:29:20|182125.9|181995.9|182125.5|181995.5|182131.9|182001.9|182123.5|181993.5|10
1721096970000|2024-07-16 02:29:30|182127.3|181997.3|182128.5|181998.5|182135.9|182005.9|182125.3|181995.3|11
1721096980000|2024-07-16 02:29:40|182124.3|181994.3|182131.3|182001.3|182131.9|182001.9|182124.3|181994.3|3
1721096990000|2024-07-16 02:29:50|182127|181997|182127|181997|182127|181997|182127|181997|1
1721097000000|2024-07-16 02:30:00|182123.9|181993.9|182130.4|182000.4|182133.1|182003.1|182123.4|181993.4|11
1721097010000|2024-07-16 02:30:10|182129.7|181999.7|182126.9|181996.9|182129.7|181999.7|182120.9|181990.9|10
1721097020000|2024-07-16 02:30:20|182121.9|181991.9|182130|182000|182130.8|182000.8|182121.6|181991.6|15
1721097030000|2024-07-16 02:30:30|182124.8|181994.8|182131.2|182001.2|182134.7|182004.7|182124.1|181994.1|14
1721097040000|2024-07-16 02:30:40|182126.8|181996.8|182124.8|181994.8|182132.4|182002.4|182124.8|181994.8|10
1721097050000|2024-07-16 02:30:50|182131.4|182001.4|182111.1|181981.1|182132|182002|182111.1|181981.1|14
1721097060000|2024-07-16 02:31:00|182112.2|181982.2|182108.3|181978.3|182117.9|181987.9|182108.3|181978.3|13
1721097070000|2024-07-16 02:31:10|182108.6|181978.6|182106.8|181976.8|182116.4|181986.4|182106.8|181976.8|7
1721097090000|2024-07-16 02:31:30|182113.6|181983.6|182112.4|181982.4|182113.6|181983.6|182106.5|181976.5|3
1721097100000|2024-07-16 02:31:40|182112.1|181982.1|182118.3|181988.3|182118.3|181988.3|182108.7|181978.7|7
1721097110000|2024-07-16 02:31:50|182113.7|181983.7|182118.2|181988.2|182121.2|181991.2|182111|181981|13
1721097120000|2024-07-16 02:32:00|182112.1|181982.1|182114.7|181984.7|182127.6|181997.6|182110.7|181980.7|24
1721097130000|2024-07-16 02:32:10|182120.7|181990.7|182120.5|181990.5|182123.4|181993.4|182113.7|181983.7|7
1721097140000|2024-07-16 02:32:20|182120.1|181990.1|182131.8|182001.8|182138.4|182008.4|182118.7|181988.7|10
1721097150000|2024-07-16 02:32:30|182130.2|182000.2|182114.2|181984.2|182130.2|182000.2|182114.2|181984.2|9
1721097160000|2024-07-16 02:32:40|182114.4|181984.4|182124.3|181994.3|182132.9|182002.9|182114.4|181984.4|20
1721097170000|2024-07-16 02:32:50|182124.5|181994.5|182120.8|181990.8|182137|182007|182117.9|181987.9|21
1721097180000|2024-07-16 02:33:00|182125.2|181995.2|182122.3|181992.3|182130.3|182000.3|182117.5|181987.5|15
1721097190000|2024-07-16 02:33:10|182120.5|181990.5|182122.2|181992.2|182135.8|182005.8|182118.8|181988.8|21
1721097200000|2024-07-16 02:33:20|182130.3|182000.3|182121|181991|182135.7|182005.7|182120.8|181990.8|16
1721097210000|2024-07-16 02:33:30|182120.5|181990.5|182113|181983|182125|181995|182113|181983|10
1721097220000|2024-07-16 02:33:40|182123.9|181993.9|182116.7|181986.7|182123.9|181993.9|182114.4|181984.4|4
1721097230000|2024-07-16 02:33:50|182112.7|181982.7|182116.3|181986.3|182121.9|181991.9|182112.7|181982.7|7
1721097240000|2024-07-16 02:34:00|182116|181986|182101.9|181971.9|182122|181992|182101.9|181971.9|9
1721097250000|2024-07-16 02:34:10|182100.4|181970.4|182099.7|181969.7|182100.8|181970.8|182095.4|181965.4|6
1721097260000|2024-07-16 02:34:20|182099.9|181969.9|182087|181957|182101.5|181971.5|182087|181957|17
1721097270000|2024-07-16 02:34:30|182091.8|181961.8|182085.3|181955.3|182095.3|181965.3|182079|181949|18
1721097280000|2024-07-16 02:34:40|182084.7|181954.7|182077.5|181947.5|182095.9|181965.9|182076.5|181946.5|20
1721097290000|2024-07-16 02:34:50|182086|181956|182088|181958|182092.8|181962.8|182077.4|181947.4|27
1721097300000|2024-07-16 02:35:00|182088.8|181958.8|182095.4|181965.4|182098|181968|182080.9|181950.9|17
1721097310000|2024-07-16 02:35:10|182095.3|181965.3|182096.4|181966.4|182100.5|181970.5|182084.9|181954.9|16
1721097320000|2024-07-16 02:35:20|182096.6|181966.6|182088.5|181958.5|182099.4|181969.4|182085.9|181955.9|20
1721097330000|2024-07-16 02:35:30|182087.8|181957.8|182091.2|181961.2|182094.1|181964.1|182076.2|181946.2|21
1721097340000|2024-07-16 02:35:40|182084.1|181954.1|182091.2|181961.2|182094.2|181964.2|182077.5|181947.5|22
1721097350000|2024-07-16 02:35:50|182094.2|181964.2|182092|181962|182095|181965|182081.1|181951.1|20
1721097360000|2024-07-16 02:36:00|182090.7|181960.7|182091.2|181961.2|182095.1|181965.1|182083|181953|15
1721097370000|2024-07-16 02:36:10|182085.9|181955.9|182123.5|181993.5|182123.7|181993.7|182085.9|181955.9|17
1721097380000|2024-07-16 02:36:20|182123.8|181993.8|182125|181995|182137.6|182007.6|182123|181993|16
1721097390000|2024-07-16 02:36:30|182124.5|181994.5|182126.8|181996.8|182132.2|182002.2|182116.8|181986.8|11
1721097400000|2024-07-16 02:36:40|182120.7|181990.7|182118.1|181988.1|182138.8|182008.8|182118.1|181988.1|13
1721097410000|2024-07-16 02:36:50|182135.2|182005.2|182129.4|181999.4|182136.7|182006.7|182119.2|181989.2|18
1721097420000|2024-07-16 02:37:00|182124.8|181994.8|182130.9|182000.9|182137.3|182007.3|182118|181988|13
1721097430000|2024-07-16 02:37:10|182125.1|181995.1|182123.2|181993.2|182140.8|182010.8|182116.2|181986.2|17
1721097440000|2024-07-16 02:37:20|182123.5|181993.5|182132.9|182002.9|182138.9|182008.9|182117.9|181987.9|16
1721097450000|2024-07-16 02:37:30|182134.2|182004.2|182126.5|181996.5|182134.2|182004.2|182117.3|181987.3|14
1721097460000|2024-07-16 02:37:40|182125.9|181995.9|182134.8|182004.8|182140.1|182010.1|182120.3|181990.3|15
1721097470000|2024-07-16 02:37:50|182131.2|182001.2|182156.8|182026.8|182156.8|182026.8|182118.8|181988.8|14
1721097480000|2024-07-16 02:38:00|182152.3|182022.3|182148.1|182018.1|182159.4|182029.4|182148.1|182018.1|6
1721097490000|2024-07-16 02:38:10|182148.3|182018.3|182148.3|182018.3|182148.3|182018.3|182148.3|182018.3|1
1721097500000|2024-07-16 02:38:20|182148.4|182018.4|182148.4|182018.4|182148.4|182018.4|182148.4|182018.4|1
1721097510000|2024-07-16 02:38:30|182148.5|182018.5|182161.3|182031.3|182161.3|182031.3|182148.5|182018.5|2
1721097520000|2024-07-16 02:38:40|182151.9|182021.9|182148.1|182018.1|182152.1|182022.1|182148.1|182018.1|3
1721097530000|2024-07-16 02:38:50|182145.6|182015.6|182145.6|182015.6|182145.6|182015.6|182145.6|182015.6|1
1721097540000|2024-07-16 02:39:00|182145.5|182015.5|182145.5|182015.5|182145.5|182015.5|182145.5|182015.5|1
1721097550000|2024-07-16 02:39:10|182144.7|182014.7|182136.1|182006.1|182144.7|182014.7|182131.4|182001.4|12
1721097560000|2024-07-16 02:39:20|182137|182007|182136.3|182006.3|182137.2|182007.2|182131.2|182001.2|7
1721097570000|2024-07-16 02:39:30|182136.1|182006.1|182132.5|182002.5|182136.1|182006.1|182129.6|181999.6|12
1721097580000|2024-07-16 02:39:40|182139|182009|182133.9|182003.9|182139|182009|182133.9|182003.9|2
1721097600000|2024-07-16 02:40:00|182133.5|182003.5|182134.8|182004.8|182140.4|182010.4|182133.5|182003.5|6
1721097610000|2024-07-16 02:40:10|182135.2|182005.2|182135.2|182005.2|182135.2|182005.2|182135.2|182005.2|1
1721097630000|2024-07-16 02:40:30|182154.1|182024.1|182151|182021|182154.1|182024.1|182147.9|182017.9|5
1721097640000|2024-07-16 02:40:40|182147.7|182017.7|182151.1|182021.1|182151.1|182021.1|182147.7|182017.7|9
1721097650000|2024-07-16 02:40:50|182151.2|182021.2|182131.3|182001.3|182151.2|182021.2|182129.2|181999.2|9
1721097660000|2024-07-16 02:41:00|182131.8|182001.8|182134.9|182004.9|182134.9|182004.9|182131.3|182001.3|5
1721097670000|2024-07-16 02:41:10|182131.6|182001.6|182131.3|182001.3|182131.6|182001.6|182131.1|182001.1|6
1721097680000|2024-07-16 02:41:20|182132.3|182002.3|182151.7|182021.7|182151.7|182021.7|182131.7|182001.7|6
1721097690000|2024-07-16 02:41:30|182151.3|182021.3|182150|182020|182152.5|182022.5|182149.4|182019.4|11
1721097700000|2024-07-16 02:41:40|182150.4|182020.4|182135.1|182005.1|182151.3|182021.3|182131.8|182001.8|10
1721097710000|2024-07-16 02:41:50|182132.4|182002.4|182132.3|182002.3|182132.8|182002.8|182132.3|182002.3|5
1721097720000|2024-07-16 02:42:00|182132.5|182002.5|182131.8|182001.8|182135.1|182005.1|182131.6|182001.6|13
1721097730000|2024-07-16 02:42:10|182131.6|182001.6|182130.9|182000.9|182137.3|182007.3|182130.7|182000.7|8
1721097740000|2024-07-16 02:42:20|182130.8|182000.8|182137.2|182007.2|182137.2|182007.2|182130.6|182000.6|5
1721097750000|2024-07-16 02:42:30|182132.7|182002.7|182133.1|182003.1|182133.1|182003.1|182132.7|182002.7|2
1721097760000|2024-07-16 02:42:40|182132.8|182002.8|182133|182003|182138|182008|182132.5|182002.5|6
1721097770000|2024-07-16 02:42:50|182133.2|182003.2|182132.5|182002.5|182135.9|182005.9|182132.4|182002.4|11
1721097780000|2024-07-16 02:43:00|182132.8|182002.8|182132.8|182002.8|182132.9|182002.9|182132.8|182002.8|3
1721097790000|2024-07-16 02:43:10|182132.6|182002.6|182151.4|182021.4|182152.9|182022.9|182132.6|182002.6|10
1721097800000|2024-07-16 02:43:20|182152.7|182022.7|182132.4|182002.4|182152.7|182022.7|182132.2|182002.2|24
1721097810000|2024-07-16 02:43:30|182132.2|182002.2|182133|182003|182135.5|182005.5|182132.2|182002.2|17
1721097820000|2024-07-16 02:43:40|182132.8|182002.8|182132.4|182002.4|182133|182003|182132.3|182002.3|10
1721097830000|2024-07-16 02:43:50|182135.1|182005.1|182137.7|182007.7|182144.5|182014.5|182135.1|182005.1|17
1721097840000|2024-07-16 02:44:00|182137.6|182007.6|182138.3|182008.3|182138.5|182008.5|182137.6|182007.6|12
1721097850000|2024-07-16 02:44:10|182137.9|182007.9|182136.5|182006.5|182138.6|182008.6|182130.7|182000.7|21
1721097860000|2024-07-16 02:44:20|182136.6|182006.6|182137|182007|182138.3|182008.3|182131.4|182001.4|15
1721097870000|2024-07-16 02:44:30|182132.5|182002.5|182132.7|182002.7|182137.6|182007.6|182132.2|182002.2|9
1721097880000|2024-07-16 02:44:40|182132.8|182002.8|182130.8|182000.8|182141.6|182011.6|182130.8|182000.8|10
1721097890000|2024-07-16 02:44:50|182131|182001|182137.6|182007.6|182141.5|182011.5|182130.9|182000.9|15
1721097900000|2024-07-16 02:45:00|182137.4|182007.4|182151|182021|182154.3|182024.3|182137.4|182007.4|15
1721097910000|2024-07-16 02:45:10|182151.3|182021.3|182151.1|182021.1|182153.8|182023.8|182150.9|182020.9|12
1721097920000|2024-07-16 02:45:20|182148.8|182018.8|182147.8|182017.8|182151.5|182021.5|182145.1|182015.1|9
1721097930000|2024-07-16 02:45:30|182147.3|182017.3|182142.4|182012.4|182147.3|182017.3|182141.1|182011.1|8
1721097940000|2024-07-16 02:45:40|182144.1|182014.1|182141.8|182011.8|182145.1|182015.1|182141.8|182011.8|9
1721097950000|2024-07-16 02:45:50|182141.9|182011.9|182144.2|182014.2|182145.1|182015.1|182141.7|182011.7|6
1721097960000|2024-07-16 02:46:00|182145|182015|182144.9|182014.9|182145.2|182015.2|182144.9|182014.9|3
1721097970000|2024-07-16 02:46:10|182144.1|182014.1|182144.1|182014.1|182144.1|182014.1|182144.1|182014.1|1
1721097980000|2024-07-16 02:46:20|182143.9|182013.9|182141.2|182011.2|182150|182020|182141.2|182011.2|3
1721097990000|2024-07-16 02:46:30|182137.1|182007.1|182137.1|182007.1|182137.1|182007.1|182137.1|182007.1|1
1721098000000|2024-07-16 02:46:40|182137|182007|182142.1|182012.1|182142.1|182012.1|182137|182007|3
1721098010000|2024-07-16 02:46:50|182141.1|182011.1|182142.2|182012.2|182144.9|182014.9|182136.4|182006.4|7
1721098020000|2024-07-16 02:47:00|182142.1|182012.1|182142.1|182012.1|182142.1|182012.1|182142.1|182012.1|1
1721098030000|2024-07-16 02:47:10|182141.6|182011.6|182141.6|182011.6|182141.6|182011.6|182141.6|182011.6|1
1721098040000|2024-07-16 02:47:20|182136.1|182006.1|182136.2|182006.2|182136.2|182006.2|182136.1|182006.1|2
1721098050000|2024-07-16 02:47:30|182132.3|182002.3|182131.3|182001.3|182132.3|182002.3|182131.3|182001.3|2
1721098060000|2024-07-16 02:47:40|182135.3|182005.3|182135.3|182005.3|182135.3|182005.3|182135.3|182005.3|1
1721098070000|2024-07-16 02:47:50|182141.7|182011.7|182147|182017|182147|182017|182141.7|182011.7|3
1721098080000|2024-07-16 02:48:00|182146.9|182016.9|182146.9|182016.9|182146.9|182016.9|182146.9|182016.9|1
1721098090000|2024-07-16 02:48:10|182143.7|182013.7|182143.8|182013.8|182143.8|182013.8|182143.7|182013.7|2
1721098100000|2024-07-16 02:48:20|182149.9|182019.9|182139.5|182009.5|182149.9|182019.9|182139.5|182009.5|2
1721098110000|2024-07-16 02:48:30|182139.4|182009.4|182133.5|182003.5|182139.4|182009.4|182133.5|182003.5|2
1721098120000|2024-07-16 02:48:40|182137.3|182007.3|182137.3|182007.3|182137.3|182007.3|182137.3|182007.3|1
1721098130000|2024-07-16 02:48:50|182142.5|182012.5|182141.6|182011.6|182145.1|182015.1|182137.2|182007.2|10
1721098140000|2024-07-16 02:49:00|182141.1|182011.1|182141.1|182011.1|182141.1|182011.1|182141.1|182011.1|1
1721098150000|2024-07-16 02:49:10|182140.5|182010.5|182137.2|182007.2|182141|182011|182137.2|182007.2|3
1721098160000|2024-07-16 02:49:20|182137.6|182007.6|182138.2|182008.2|182142.2|182012.2|182137.6|182007.6|10
1721098170000|2024-07-16 02:49:30|182137.6|182007.6|182138.2|182008.2|182142.2|182012.2|182137.6|182007.6|4
1721098190000|2024-07-16 02:49:50|182138|182008|182137.4|182007.4|182138|182008|182137.4|182007.4|2
1721098200000|2024-07-16 02:50:00|182137.5|182007.5|182151.1|182021.1|182151.1|182021.1|182137.5|182007.5|3
1721098210000|2024-07-16 02:50:10|182150.6|182020.6|182136|182006|182151.4|182021.4|182136|182006|6
1721098220000|2024-07-16 02:50:20|182136.7|182006.7|182135.6|182005.6|182139.9|182009.9|182135.3|182005.3|7
1721098230000|2024-07-16 02:50:30|182139.4|182009.4|182135.5|182005.5|182139.8|182009.8|182135.5|182005.5|4
1721098240000|2024-07-16 02:50:40|182140|182010|182136|182006|182140|182010|182136|182006|2
1721098250000|2024-07-16 02:50:50|182136.4|182006.4|182137.6|182007.6|182137.6|182007.6|182135.1|182005.1|4
1721098260000|2024-07-16 02:51:00|182135.1|182005.1|182132.9|182002.9|182135.1|182005.1|182132.9|182002.9|2
1721098270000|2024-07-16 02:51:10|182151.2|182021.2|182150.2|182020.2|182151.2|182021.2|182150.2|182020.2|4
1721098280000|2024-07-16 02:51:20|182150|182020|182150|182020|182150|182020|182150|182020|1
1721098290000|2024-07-16 02:51:30|182150.5|182020.5|182134|182004|182150.5|182020.5|182133.6|182003.6|3
1721098300000|2024-07-16 02:51:40|182133.5|182003.5|182135.9|182005.9|182138.5|182008.5|182133.5|182003.5|7
1721098310000|2024-07-16 02:51:50|182136.4|182006.4|182135.8|182005.8|182136.5|182006.5|182135.8|182005.8|3
1721098320000|2024-07-16 02:52:00|182135.7|182005.7|182135.8|182005.8|182136.1|182006.1|182135.4|182005.4|4
1721098330000|2024-07-16 02:52:10|182133.9|182003.9|182133.9|182003.9|182136.4|182006.4|182133.9|182003.9|4
1721098340000|2024-07-16 02:52:20|182136.4|182006.4|182149.3|182019.3|182149.3|182019.3|182136.4|182006.4|2
1721098350000|2024-07-16 02:52:30|182140.5|182010.5|182136.3|182006.3|182140.5|182010.5|182136.3|182006.3|4
1721098360000|2024-07-16 02:52:40|182135.4|182005.4|182120.5|181990.5|182136.1|182006.1|182114.8|181984.8|8
1721098370000|2024-07-16 02:52:50|182115.3|181985.3|182115.1|181985.1|182115.4|181985.4|182115.1|181985.1|4
1721098380000|2024-07-16 02:53:00|182115.2|181985.2|182115.4|181985.4|182120.2|181990.2|182115|181985|6
1721098390000|2024-07-16 02:53:10|182115.2|181985.2|182121.9|181991.9|182122.6|181992.6|182115.1|181985.1|7
1721098400000|2024-07-16 02:53:20|182122|181992|182123.2|181993.2|182123.2|181993.2|182122|181992|8
1721098410000|2024-07-16 02:53:30|182122.8|181992.8|182122.6|181992.6|182122.8|181992.8|182122.6|181992.6|2
1721098420000|2024-07-16 02:53:40|182123.5|181993.5|182116.4|181986.4|182123.5|181993.5|182116.3|181986.3|6
1721098430000|2024-07-16 02:53:50|182116.1|181986.1|182116.4|181986.4|182116.4|181986.4|182116.1|181986.1|3
1721098440000|2024-07-16 02:54:00|182116.1|181986.1|182116.5|181986.5|182116.5|181986.5|182116.1|181986.1|4
1721098450000|2024-07-16 02:54:10|182120|181990|182123.7|181993.7|182123.7|181993.7|182120|181990|2
1721098460000|2024-07-16 02:54:20|182124.4|181994.4|182126|181996|182126|181996|182120|181990|7
1721098470000|2024-07-16 02:54:30|182125.7|181995.7|182121.8|181991.8|182126.1|181996.1|182121.8|181991.8|5
1721098480000|2024-07-16 02:54:40|182125.7|181995.7|182120.6|181990.6|182126.5|181996.5|182120.6|181990.6|8
1721098500000|2024-07-16 02:55:00|182125.7|181995.7|182125.7|181995.7|182125.7|181995.7|182121.7|181991.7|3
1721098510000|2024-07-16 02:55:10|182125.4|181995.4|182120.6|181990.6|182125.7|181995.7|182120.6|181990.6|3
1721098520000|2024-07-16 02:55:20|182126.1|181996.1|182126.3|181996.3|182126.3|181996.3|182126|181996|3
1721098530000|2024-07-16 02:55:30|182126|181996|182126.2|181996.2|182126.2|181996.2|182126|181996|2
1721098540000|2024-07-16 02:55:40|182126.3|181996.3|182121.5|181991.5|182126.3|181996.3|182121.5|181991.5|4
1721098550000|2024-07-16 02:55:50|182120.8|181990.8|182120.9|181990.9|182121.4|181991.4|182120.7|181990.7|5
1721098560000|2024-07-16 02:56:00|182120.7|181990.7|182121.4|181991.4|182121.4|181991.4|182116.3|181986.3|7
1721098570000|2024-07-16 02:56:10|182117|181987|182116.8|181986.8|182117.2|181987.2|182116.1|181986.1|8
1721098580000|2024-07-16 02:56:20|182116.6|181986.6|182106.6|181976.6|182116.6|181986.6|182101.1|181971.1|16
1721098590000|2024-07-16 02:56:30|182107.5|181977.5|182109.5|181979.5|182114|181984|182102.6|181972.6|22
1721098600000|2024-07-16 02:56:40|182109.8|181979.8|182109.2|181979.2|182109.8|181979.8|182098.5|181968.5|10
1721098610000|2024-07-16 02:56:50|182108.9|181978.9|182108.3|181978.3|182108.9|181978.9|182108.1|181978.1|4
1721098620000|2024-07-16 02:57:00|182103.4|181973.4|182108.7|181978.7|182109.4|181979.4|182103.1|181973.1|7
1721098630000|2024-07-16 02:57:10|182109|181979|182108|181978|182114.4|181984.4|182102.5|181972.5|8
1721098640000|2024-07-16 02:57:20|182108.2|181978.2|182108.2|181978.2|182109.2|181979.2|182104|181974|8
1721098650000|2024-07-16 02:57:30|182103.9|181973.9|182109.9|181979.9|182109.9|181979.9|182103.9|181973.9|12
1721098660000|2024-07-16 02:57:40|182114.8|181984.8|182105.1|181975.1|182114.8|181984.8|182103.4|181973.4|13
1721098670000|2024-07-16 02:57:50|182105|181975|182104.1|181974.1|182111.1|181981.1|182104.1|181974.1|12
1721098680000|2024-07-16 02:58:00|182104.2|181974.2|182103.7|181973.7|182109.4|181979.4|182103.7|181973.7|3
1721098690000|2024-07-16 02:58:10|182109.8|181979.8|182101.8|181971.8|182114.8|181984.8|182101.8|181971.8|14
1721098700000|2024-07-16 02:58:20|182105.1|181975.1|182113.9|181983.9|182115.8|181985.8|182105|181975|16
1721098710000|2024-07-16 02:58:30|182108.7|181978.7|182109.9|181979.9|182111.3|181981.3|182102.9|181972.9|15
1721098720000|2024-07-16 02:58:40|182105.1|181975.1|182109.2|181979.2|182110.8|181980.8|182104.5|181974.5|13
1721098730000|2024-07-16 02:58:50|182103|181973|182104.3|181974.3|182110.2|181980.2|182103|181973|9
1721098740000|2024-07-16 02:59:00|182104.7|181974.7|182107.2|181977.2|182109.3|181979.3|182104.5|181974.5|7
1721098750000|2024-07-16 02:59:10|182107.7|181977.7|182136|182006|182136|182006|182107.7|181977.7|17
1721098760000|2024-07-16 02:59:20|182140.5|182010.5|182132.5|182002.5|182140.5|182010.5|182131.9|182001.9|16
1721098770000|2024-07-16 02:59:30|182136|182006|182136.1|182006.1|182141.7|182011.7|182131.1|182001.1|19
1721098780000|2024-07-16 02:59:40|182135.3|182005.3|182135.6|182005.6|182140.3|182010.3|182129.2|181999.2|17
1721098790000|2024-07-16 02:59:50|182135.9|182005.9|182130.4|182000.4|182140.3|182010.3|182127.4|181997.4|16
1721098800000|2024-07-16 03:00:00|182122.1|181992.1|182127.7|181997.7|182135.4|182005.4|182122.1|181992.1|18
1721098810000|2024-07-16 03:00:10|182129.9|181999.9|182127|181997|182137.2|182007.2|182124.9|181994.9|18
1721098820000|2024-07-16 03:00:20|182125|181995|182137.5|182007.5|182137.5|182007.5|182123.6|181993.6|19
1721098830000|2024-07-16 03:00:30|182131.9|182001.9|182125.9|181995.9|182140.5|182010.5|182122.7|181992.7|15
1721098840000|2024-07-16 03:00:40|182126.7|181996.7|182131.7|182001.7|182138.2|182008.2|182122.1|181992.1|15
1721098850000|2024-07-16 03:00:50|182136.4|182006.4|182136.6|182006.6|182138.7|182008.7|182129.2|181999.2|9
1721098860000|2024-07-16 03:01:00|182137.9|182007.9|182136.1|182006.1|182140.7|182010.7|182132.1|182002.1|7
1721098890000|2024-07-16 03:01:30|182136.9|182006.9|182129.7|181999.7|182138.1|182008.1|182129.7|181999.7|5
1721098900000|2024-07-16 03:01:40|182128.8|181998.8|182138.4|182008.4|182141.4|182011.4|182128.8|181998.8|6
1721098910000|2024-07-16 03:01:50|182139.6|182009.6|182135|182005|182140.3|182010.3|182135|182005|3
1721098920000|2024-07-16 03:02:00|182138.6|182008.6|182140.7|182010.7|182140.7|182010.7|182135|182005|5
1721098930000|2024-07-16 03:02:10|182143.3|182013.3|182145.1|182015.1|182145.1|182015.1|182142.8|182012.8|5
1721098940000|2024-07-16 03:02:20|182144.3|182014.3|182132.6|182002.6|182144.3|182014.3|182132.6|182002.6|8
1721098950000|2024-07-16 03:02:30|182140.6|182010.6|182134.6|182004.6|182144.2|182014.2|182131.6|182001.6|13
1721098960000|2024-07-16 03:02:40|182133.1|182003.1|182134.9|182004.9|182140.6|182010.6|182133.1|182003.1|11
1721098970000|2024-07-16 03:02:50|182135.4|182005.4|182137.5|182007.5|182146.8|182016.8|182134.2|182004.2|8
1721098980000|2024-07-16 03:03:00|182139.4|182009.4|182149.1|182019.1|182150.7|182020.7|182139.1|182009.1|10
1721098990000|2024-07-16 03:03:10|182144|182014|182145|182015|182149.1|182019.1|182135.7|182005.7|9
1721099000000|2024-07-16 03:03:20|182135.1|182005.1|182133.3|182003.3|182135.8|182005.8|182133|182003|6
1721099010000|2024-07-16 03:03:30|182133.6|182003.6|182134.4|182004.4|182134.7|182004.7|182133.6|182003.6|4
1721099020000|2024-07-16 03:03:40|182134.5|182004.5|182135.1|182005.1|182135.4|182005.4|182132.5|182002.5|8
1721099030000|2024-07-16 03:03:50|182145.8|182015.8|182134.3|182004.3|182145.8|182015.8|182134.3|182004.3|11
1721099040000|2024-07-16 03:04:00|182134.7|182004.7|182134.8|182004.8|182135.8|182005.8|182132.3|182002.3|13
1721099050000|2024-07-16 03:04:10|182133.6|182003.6|182139.2|182009.2|182142.7|182012.7|182133.3|182003.3|17
1721099060000|2024-07-16 03:04:20|182138.6|182008.6|182139.1|182009.1|182139.1|182009.1|182138.6|182008.6|2
1721099070000|2024-07-16 03:04:30|182133.8|182003.8|182130.8|182000.8|182133.8|182003.8|182130.6|182000.6|13
1721099080000|2024-07-16 03:04:40|182130.6|182000.6|182128.4|181998.4|182130.9|182000.9|182128.4|181998.4|19
1721099090000|2024-07-16 03:04:50|182128.5|181998.5|182134|182004|182134.8|182004.8|182128.5|181998.5|22
1721099100000|2024-07-16 03:05:00|182133.8|182003.8|182132.9|182002.9|182142.2|182012.2|182129.2|181999.2|21
1721099110000|2024-07-16 03:05:10|182133.8|182003.8|182142.1|182012.1|182145.7|182015.7|182133.7|182003.7|12
1721099120000|2024-07-16 03:05:20|182137.9|182007.9|182129.9|181999.9|182137.9|182007.9|182129.8|181999.8|16
1721099130000|2024-07-16 03:05:30|182129.8|181999.8|182140.4|182010.4|182140.4|182010.4|182128.7|181998.7|19
1721099140000|2024-07-16 03:05:40|182140.7|182010.7|182129.5|181999.5|182141.2|182011.2|182128.7|181998.7|20
1721099150000|2024-07-16 03:05:50|182129.6|181999.6|182127.4|181997.4|182132.7|182002.7|182126.8|181996.8|18
1721099160000|2024-07-16 03:06:00|182127.3|181997.3|182136.2|182006.2|182139|182009|182121.7|181991.7|16
1721099170000|2024-07-16 03:06:10|182134.6|182004.6|182134.5|182004.5|182137.3|182007.3|182131.8|182001.8|15
1721099180000|2024-07-16 03:06:20|182134.8|182004.8|182134.5|182004.5|182134.8|182004.8|182130.1|182000.1|15
1721099190000|2024-07-16 03:06:30|182134.1|182004.1|182132.3|182002.3|182134.7|182004.7|182127.5|181997.5|15
1721099200000|2024-07-16 03:06:40|182133|182003|182133|182003|182133|182003|182126.4|181996.4|9
1721099210000|2024-07-16 03:06:50|182133.1|182003.1|182130|182000|182133.1|182003.1|182127.7|181997.7|13
1721099220000|2024-07-16 03:07:00|182129.7|181999.7|182133.9|182003.9|182133.9|182003.9|182128.8|181998.8|12
1721099230000|2024-07-16 03:07:10|182131|182001|182131.4|182001.4|182132.6|182002.6|182125.2|181995.2|9
1721099240000|2024-07-16 03:07:20|182130.2|182000.2|182130|182000|182132.2|182002.2|182128.3|181998.3|10
1721099250000|2024-07-16 03:07:30|182129.9|181999.9|182135.3|182005.3|182135.7|182005.7|182126.2|181996.2|14
1721099260000|2024-07-16 03:07:40|182131.7|182001.7|182133.7|182003.7|182138|182008|182130.8|182000.8|10
1721099270000|2024-07-16 03:07:50|182133.9|182003.9|182137.2|182007.2|182140.3|182010.3|182132.9|182002.9|11
1721099280000|2024-07-16 03:08:00|182139.8|182009.8|182131.7|182001.7|182141.2|182011.2|182131.7|182001.7|10
1721099290000|2024-07-16 03:08:10|182140.7|182010.7|182132.5|182002.5|182140.7|182010.7|182126.2|181996.2|12
1721099300000|2024-07-16 03:08:20|182136.9|182006.9|182136.6|182006.6|182137.7|182007.7|182131.7|182001.7|15
1721099310000|2024-07-16 03:08:30|182134.7|182004.7|182134.4|182004.4|182139.5|182009.5|182130.8|182000.8|9
1721099320000|2024-07-16 03:08:40|182132.1|182002.1|182141.2|182011.2|182141.2|182011.2|182132.1|182002.1|12
1721099330000|2024-07-16 03:08:50|182135.7|182005.7|182132.1|182002.1|182137.5|182007.5|182130.3|182000.3|10
1721099340000|2024-07-16 03:09:00|182132.4|182002.4|182132.1|182002.1|182135.3|182005.3|182128.6|181998.6|7
1721099350000|2024-07-16 03:09:10|182131.9|182001.9|182131.9|182001.9|182131.9|182001.9|182131.9|182001.9|1
1721099360000|2024-07-16 03:09:20|182133.8|182003.8|182135.2|182005.2|182135.5|182005.5|182131|182001|6
1721099370000|2024-07-16 03:09:30|182134.9|182004.9|182129.9|181999.9|182134.9|182004.9|182129.3|181999.3|5
1721099380000|2024-07-16 03:09:40|182130.3|182000.3|182131.3|182001.3|182131.3|182001.3|182130.3|182000.3|2
1721099390000|2024-07-16 03:09:50|182130.8|182000.8|182133.8|182003.8|182133.8|182003.8|182130.8|182000.8|2
1721099400000|2024-07-16 03:10:00|182131.3|182001.3|182135.7|182005.7|182135.7|182005.7|182131.3|182001.3|4
1721099410000|2024-07-16 03:10:10|182135.3|182005.3|182131|182001|182135.3|182005.3|182131|182001|4
1721099420000|2024-07-16 03:10:20|182130.6|182000.6|182130.6|182000.6|182130.6|182000.6|182130.6|182000.6|1
1721099440000|2024-07-16 03:10:40|182131.3|182001.3|182133|182003|182136.2|182006.2|182130.6|182000.6|4
1721099450000|2024-07-16 03:10:50|182131.3|182001.3|182131.3|182001.3|182131.3|182001.3|182131.3|182001.3|1
1721099460000|2024-07-16 03:11:00|182132.6|182002.6|182132.1|182002.1|182133.9|182003.9|182132.1|182002.1|3
1721099470000|2024-07-16 03:11:10|182131.6|182001.6|182131.3|182001.3|182131.6|182001.6|182131.3|182001.3|2
1721099490000|2024-07-16 03:11:30|182132.6|182002.6|182135.8|182005.8|182135.8|182005.8|182132.6|182002.6|4
1721099500000|2024-07-16 03:11:40|182130.8|182000.8|182132.3|182002.3|182132.3|182002.3|182130.7|182000.7|3
1721099510000|2024-07-16 03:11:50|182132.2|182002.2|182133.8|182003.8|182133.8|182003.8|182131.2|182001.2|4
1721099520000|2024-07-16 03:12:00|182143|182013|182137.2|182007.2|182143|182013|182130|182000|6
1721099530000|2024-07-16 03:12:10|182137.6|182007.6|182137.9|182007.9|182150.7|182020.7|182135.3|182005.3|7
1721099540000|2024-07-16 03:12:20|182136.7|182006.7|182144.1|182014.1|182151.8|182021.8|182136.3|182006.3|11
1721099550000|2024-07-16 03:12:30|182144.7|182014.7|182144.7|182014.7|182144.7|182014.7|182144.7|182014.7|1
1721099560000|2024-07-16 03:12:40|182144.5|182014.5|182144.5|182014.5|182144.5|182014.5|182144.5|182014.5|1
1721099570000|2024-07-16 03:12:50|182148.2|182018.2|182148.2|182018.2|182148.2|182018.2|182148.2|182018.2|1
1721099580000|2024-07-16 03:13:00|182148.1|182018.1|182148.1|182018.1|182148.1|182018.1|182148.1|182018.1|1
1721099590000|2024-07-16 03:13:10|182141.9|182011.9|182141.9|182011.9|182141.9|182011.9|182141.9|182011.9|1
1721099600000|2024-07-16 03:13:20|182141.8|182011.8|182138.9|182008.9|182141.8|182011.8|182134.6|182004.6|5
1721099610000|2024-07-16 03:13:30|182140.1|182010.1|182139.4|182009.4|182140.1|182010.1|182139.4|182009.4|2
1721099620000|2024-07-16 03:13:40|182147.9|182017.9|182137.7|182007.7|182147.9|182017.9|182132.3|182002.3|8
1721099630000|2024-07-16 03:13:50|182146|182016|182138.1|182008.1|182146.5|182016.5|182132.7|182002.7|12
1721099640000|2024-07-16 03:14:00|182138.8|182008.8|182138.9|182008.9|182140.5|182010.5|182133.2|182003.2|15
1721099650000|2024-07-16 03:14:10|182138.2|182008.2|182130.7|182000.7|182139|182009|182130.7|182000.7|11
1721099660000|2024-07-16 03:14:20|182129.8|181999.8|182128.7|181998.7|182136|182006|182127.5|181997.5|9
1721099670000|2024-07-16 03:14:30|182129.2|181999.2|182129.2|181999.2|182129.2|181999.2|182129.2|181999.2|1
1721099680000|2024-07-16 03:14:40|182135.6|182005.6|182127.8|181997.8|182135.6|182005.6|182127.8|181997.8|13
1721099690000|2024-07-16 03:14:50|182134.2|182004.2|182132|182002|182143.1|182013.1|182132|182002|7
1721099700000|2024-07-16 03:15:00|182130.9|182000.9|182135.5|182005.5|182136.6|182006.6|182130.9|182000.9|10
1721099710000|2024-07-16 03:15:10|182134.5|182004.5|182130.7|182000.7|182134.5|182004.5|182123.4|181993.4|11
1721099720000|2024-07-16 03:15:20|182127.1|181997.1|182130.5|182000.5|182138.2|182008.2|182125.1|181995.1|13
1721099730000|2024-07-16 03:15:30|182129.6|181999.6|182134.9|182004.9|182134.9|182004.9|182129.6|181999.6|3
1721099750000|2024-07-16 03:15:50|182135.1|182005.1|182139.6|182009.6|182139.6|182009.6|182134.2|182004.2|4
1721099760000|2024-07-16 03:16:00|182136.9|182006.9|182136.9|182006.9|182136.9|182006.9|182136.9|182006.9|1
1721099770000|2024-07-16 03:16:10|182133.2|182003.2|182136.1|182006.1|182140.8|182010.8|182133.2|182003.2|6
1721099780000|2024-07-16 03:16:20|182135.6|182005.6|182133.6|182003.6|182140.6|182010.6|182133.6|182003.6|9
1721099790000|2024-07-16 03:16:30|182135|182005|182134.6|182004.6|182135.3|182005.3|182130|182000|14
1721099800000|2024-07-16 03:16:40|182139.1|182009.1|182135.1|182005.1|182141.8|182011.8|182129|181999|13
1721099810000|2024-07-16 03:16:50|182136.6|182006.6|182134.7|182004.7|182137.3|182007.3|182134.7|182004.7|6
1721099820000|2024-07-16 03:17:00|182134.6|182004.6|182140.1|182010.1|182140.1|182010.1|182134.3|182004.3|8
1721099830000|2024-07-16 03:17:10|182135.9|182005.9|182139.4|182009.4|182145.5|182015.5|182135.9|182005.9|7
1721099840000|2024-07-16 03:17:20|182135.5|182005.5|182139.3|182009.3|182140.5|182010.5|182135.4|182005.4|12
1721099850000|2024-07-16 03:17:30|182135.4|182005.4|182135.6|182005.6|182141.3|182011.3|182135.4|182005.4|14
1721099860000|2024-07-16 03:17:40|182139.6|182009.6|182133.5|182003.5|182139.6|182009.6|182133.3|182003.3|9
1721099870000|2024-07-16 03:17:50|182132.5|182002.5|182138.1|182008.1|182138.1|182008.1|182132.5|182002.5|10
1721099880000|2024-07-16 03:18:00|182137.2|182007.2|182131|182001|182138.1|182008.1|182126.6|181996.6|10
1721099890000|2024-07-16 03:18:10|182130.5|182000.5|182129.2|181999.2|182132.4|182002.4|182127.7|181997.7|8
1721099900000|2024-07-16 03:18:20|182128.8|181998.8|182129.1|181999.1|182136.4|182006.4|182128.8|181998.8|13
1721099910000|2024-07-16 03:18:30|182132.6|182002.6|182134.8|182004.8|182134.8|182004.8|182126|181996|10
1721099920000|2024-07-16 03:18:40|182135.4|182005.4|182135.8|182005.8|182137.6|182007.6|182135.4|182005.4|5
1721099930000|2024-07-16 03:18:50|182133.4|182003.4|182132.6|182002.6|182141.5|182011.5|182132.6|182002.6|10
1721099940000|2024-07-16 03:19:00|182131.7|182001.7|182129|181999|182134|182004|182129|181999|4
1721099950000|2024-07-16 03:19:10|182127.6|181997.6|182133.4|182003.4|182135.2|182005.2|182122.1|181992.1|5
1721099960000|2024-07-16 03:19:20|182134.2|182004.2|182119.2|181989.2|182134.2|182004.2|182114.4|181984.4|10
1721099970000|2024-07-16 03:19:30|182126.4|181996.4|182116.7|181986.7|182126.4|181996.4|182113.4|181983.4|13
1721099980000|2024-07-16 03:19:40|182117.6|181987.6|182108.4|181978.4|182117.6|181987.6|182107.7|181977.7|7
1721099990000|2024-07-16 03:19:50|182109|181979|182107.7|181977.7|182121.8|181991.8|182100.3|181970.3|14
1721100000000|2024-07-16 03:20:00|182101.8|181971.8|182109.2|181979.2|182111.7|181981.7|182097.7|181967.7|17
1721100010000|2024-07-16 03:20:10|182108.6|181978.6|182108.2|181978.2|182109|181979|182107.7|181977.7|7
1721100020000|2024-07-16 03:20:20|182109|181979|182117.6|181987.6|182119.8|181989.8|182108.6|181978.6|8
1721100030000|2024-07-16 03:20:30|182105.6|181975.6|182124.5|181994.5|182138.9|182008.9|182105.6|181975.6|14
1721100040000|2024-07-16 03:20:40|182135.1|182005.1|182139.4|182009.4|182139.4|182009.4|182134.3|182004.3|24
1721100050000|2024-07-16 03:20:50|182138.9|182008.9|182136.7|182006.7|182138.9|182008.9|182136.2|182006.2|11
1721100060000|2024-07-16 03:21:00|182137.2|182007.2|182131.1|182001.1|182142.1|182012.1|182126.3|181996.3|14
1721100070000|2024-07-16 03:21:10|182134.7|182004.7|182131|182001|182134.7|182004.7|182125.7|181995.7|13
1721100080000|2024-07-16 03:21:20|182131.1|182001.1|182132.8|182002.8|182137.1|182007.1|182127.9|181997.9|20
1721100090000|2024-07-16 03:21:30|182129.5|181999.5|182135.5|182005.5|182137|182007|182127.4|181997.4|15
1721100100000|2024-07-16 03:21:40|182136.7|182006.7|182125|181995|182136.7|182006.7|182125|181995|15
1721100110000|2024-07-16 03:21:50|182126.3|181996.3|182136.5|182006.5|182137.2|182007.2|182126.3|181996.3|12
1721100120000|2024-07-16 03:22:00|182132.4|182002.4|182124.3|181994.3|182135.6|182005.6|182124.1|181994.1|16
1721100130000|2024-07-16 03:22:10|182132.4|182002.4|182133.4|182003.4|182133.5|182003.5|182124.3|181994.3|11
1721100140000|2024-07-16 03:22:20|182129|181999|182122.9|181992.9|182133.7|182003.7|182122.4|181992.4|14
1721100150000|2024-07-16 03:22:30|182131.3|182001.3|182126.6|181996.6|182132.5|182002.5|182118.8|181988.8|20
1721100160000|2024-07-16 03:22:40|182130.5|182000.5|182132.2|182002.2|182132.5|182002.5|182121.8|181991.8|18
1721100170000|2024-07-16 03:22:50|182123.2|181993.2|182131|182001|182134.8|182004.8|182123.2|181993.2|10
1721100180000|2024-07-16 03:23:00|182133.4|182003.4|182133.1|182003.1|182133.7|182003.7|182126.6|181996.6|12
1721100190000|2024-07-16 03:23:10|182125.9|181995.9|182133.4|182003.4|182135.2|182005.2|182125.9|181995.9|19
1721100200000|2024-07-16 03:23:20|182134.1|182004.1|182128.4|181998.4|182143.1|182013.1|182128.1|181998.1|18
1721100210000|2024-07-16 03:23:30|182132.8|182002.8|182132.5|182002.5|182133.1|182003.1|182129.3|181999.3|11
1721100220000|2024-07-16 03:23:40|182132.1|182002.1|182131.5|182001.5|182134.9|182004.9|182123.7|181993.7|18
1721100230000|2024-07-16 03:23:50|182131|182001|182130.6|182000.6|182131.3|182001.3|182130.5|182000.5|9
1721100240000|2024-07-16 03:24:00|182131.1|182001.1|182132|182002|182136.6|182006.6|182131.1|182001.1|14
1721100250000|2024-07-16 03:24:10|182131.7|182001.7|182128.6|181998.6|182133.6|182003.6|182126|181996|11
1721100260000|2024-07-16 03:24:20|182128|181998|182138.2|182008.2|182143.9|182013.9|182125.8|181995.8|17
1721100270000|2024-07-16 03:24:30|182133.2|182003.2|182131.4|182001.4|182137|182007|182123.7|181993.7|17
1721100280000|2024-07-16 03:24:40|182131.9|182001.9|182132.4|182002.4|182135.8|182005.8|182125|181995|17
1721100290000|2024-07-16 03:24:50|182123.7|181993.7|182133.9|182003.9|182133.9|182003.9|182123.7|181993.7|15
1721100300000|2024-07-16 03:25:00|182129.3|181999.3|182131.1|182001.1|182134|182004|182128.5|181998.5|7
1721100310000|2024-07-16 03:25:10|182131.9|182001.9|182130.7|182000.7|182131.9|182001.9|182129.6|181999.6|9
1721100320000|2024-07-16 03:25:20|182128.8|181998.8|182132.7|182002.7|182132.7|182002.7|182125.9|181995.9|7
1721100330000|2024-07-16 03:25:30|182131.9|182001.9|182131.9|182001.9|182131.9|182001.9|182131.9|182001.9|1
1721100340000|2024-07-16 03:25:40|182132.8|182002.8|182127.1|181997.1|182132.8|182002.8|182122.2|181992.2|6
1721100350000|2024-07-16 03:25:50|182127.7|181997.7|182125.9|181995.9|182127.9|181997.9|182125.9|181995.9|4
1721100360000|2024-07-16 03:26:00|182126.6|181996.6|182127.5|181997.5|182131|182001|182125.5|181995.5|6
1721100370000|2024-07-16 03:26:10|182130.7|182000.7|182130.7|182000.7|182130.7|182000.7|182130.7|182000.7|1
1721100390000|2024-07-16 03:26:30|182133.8|182003.8|182136.9|182006.9|182136.9|182006.9|182133.8|182003.8|2
1721100400000|2024-07-16 03:26:40|182139.2|182009.2|182137.1|182007.1|182139.2|182009.2|182137.1|182007.1|2
1721100410000|2024-07-16 03:26:50|182138.5|182008.5|182138.5|182008.5|182138.5|182008.5|182138.5|182008.5|1
1721100420000|2024-07-16 03:27:00|182137.6|182007.6|182130.2|182000.2|182137.6|182007.6|182128.4|181998.4|4
1721100430000|2024-07-16 03:27:10|182130.6|182000.6|182130.6|182000.6|182130.6|182000.6|182130.6|182000.6|1
1721100440000|2024-07-16 03:27:20|182132.1|182002.1|182134.1|182004.1|182134.1|182004.1|182132.1|182002.1|2
1721100450000|2024-07-16 03:27:30|182136.1|182006.1|182134.5|182004.5|182136.1|182006.1|182134.5|182004.5|2
1721100460000|2024-07-16 03:27:40|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|1
1721100470000|2024-07-16 03:27:50|182133.9|182003.9|182128.1|181998.1|182134|182004|182128.1|181998.1|4
1721100480000|2024-07-16 03:28:00|182131.8|182001.8|182130.6|182000.6|182131.8|182001.8|182130.6|182000.6|2
1721100510000|2024-07-16 03:28:30|182132.4|182002.4|182127.1|181997.1|182132.4|182002.4|182127.1|181997.1|3
1721100520000|2024-07-16 03:28:40|182128.7|181998.7|182127.1|181997.1|182128.7|181998.7|182127.1|181997.1|2
1721100530000|2024-07-16 03:28:50|182127.8|181997.8|182126.5|181996.5|182127.8|181997.8|182126.5|181996.5|2
1721100540000|2024-07-16 03:29:00|182127.5|181997.5|182129.1|181999.1|182129.1|181999.1|182127.5|181997.5|3
1721100550000|2024-07-16 03:29:10|182131.5|182001.5|182131.5|182001.5|182131.5|182001.5|182131.5|182001.5|1
1721100570000|2024-07-16 03:29:30|182130.4|182000.4|182122|181992|182130.4|182000.4|182122|181992|5
1721100580000|2024-07-16 03:29:40|182122.4|181992.4|182122.6|181992.6|182122.6|181992.6|182118.2|181988.2|4
1721100590000|2024-07-16 03:29:50|182116.2|181986.2|182122.7|181992.7|182122.7|181992.7|182116.2|181986.2|2
1721100600000|2024-07-16 03:30:00|182123.7|181993.7|182119|181989|182123.7|181993.7|182119|181989|3
1721100610000|2024-07-16 03:30:10|182125.6|181995.6|182125.6|181995.6|182125.6|181995.6|182125.6|181995.6|1
1721100630000|2024-07-16 03:30:30|182124.7|181994.7|182125|181995|182125|181995|182124.7|181994.7|2
1721100640000|2024-07-16 03:30:40|182128.6|181998.6|182123.1|181993.1|182128.6|181998.6|182122.9|181992.9|3
1721100650000|2024-07-16 03:30:50|182123.5|181993.5|182136.9|182006.9|182140.7|182010.7|182123.5|181993.5|12
1721100660000|2024-07-16 03:31:00|182136.2|182006.2|182129.9|181999.9|182142.1|182012.1|182128.3|181998.3|16
1721100670000|2024-07-16 03:31:10|182129|181999|182132.9|182002.9|182137.6|182007.6|182126.6|181996.6|10
1721100680000|2024-07-16 03:31:20|182132.8|182002.8|182132.8|182002.8|182132.8|182002.8|182132.8|182002.8|1
1721100690000|2024-07-16 03:31:30|182126.7|181996.7|182127.3|181997.3|182127.3|181997.3|182126.7|181996.7|2
1721100700000|2024-07-16 03:31:40|182131.5|182001.5|182131.5|182001.5|182131.5|182001.5|182131.5|182001.5|1
1721100720000|2024-07-16 03:32:00|182130.4|182000.4|182135.7|182005.7|182135.7|182005.7|182130.4|182000.4|2
1721100730000|2024-07-16 03:32:10|182134.9|182004.9|182131.5|182001.5|182134.9|182004.9|182130.4|182000.4|3
1721100740000|2024-07-16 03:32:20|182130.4|182000.4|182131.5|182001.5|182131.5|182001.5|182130.4|182000.4|2
1721100750000|2024-07-16 03:32:30|182132.4|182002.4|182128.9|181998.9|182132.4|182002.4|182128.9|181998.9|2
1721100760000|2024-07-16 03:32:40|182131|182001|182131|182001|182131|182001|182131|182001|1
1721100780000|2024-07-16 03:33:00|182132.7|182002.7|182132.7|182002.7|182132.7|182002.7|182132.7|182002.7|1
1721100800000|2024-07-16 03:33:20|182132.1|182002.1|182132.1|182002.1|182132.1|182002.1|182132.1|182002.1|1
1721100810000|2024-07-16 03:33:30|182134.1|182004.1|182134.1|182004.1|182134.1|182004.1|182134.1|182004.1|1
1721100820000|2024-07-16 03:33:40|182137.7|182007.7|182137.7|182007.7|182137.7|182007.7|182137.7|182007.7|1
1721100840000|2024-07-16 03:34:00|182134.3|182004.3|182132.4|182002.4|182134.3|182004.3|182132.4|182002.4|2
1721100870000|2024-07-16 03:34:30|182137.7|182007.7|182137.7|182007.7|182137.7|182007.7|182137.7|182007.7|1
1721100880000|2024-07-16 03:34:40|182134.7|182004.7|182130|182000|182134.7|182004.7|182125.7|181995.7|6
1721100890000|2024-07-16 03:34:50|182124.7|181994.7|182130.4|182000.4|182135.2|182005.2|182124.7|181994.7|14
1721100900000|2024-07-16 03:35:00|182126.3|181996.3|182129.2|181999.2|182132.5|182002.5|182125.7|181995.7|4
1721100910000|2024-07-16 03:35:10|182129.6|181999.6|182130.2|182000.2|182130.2|182000.2|182129.6|181999.6|2
1721100920000|2024-07-16 03:35:20|182129.4|181999.4|182133.2|182003.2|182137.6|182007.6|182125.6|181995.6|8
1721100930000|2024-07-16 03:35:30|182132.9|182002.9|182131.8|182001.8|182132.9|182002.9|182124.4|181994.4|11
1721100940000|2024-07-16 03:35:40|182127.5|181997.5|182126|181996|182131.5|182001.5|182119.9|181989.9|12
1721100950000|2024-07-16 03:35:50|182121.9|181991.9|182128.2|181998.2|182128.2|181998.2|182121.9|181991.9|3
1721100960000|2024-07-16 03:36:00|182132.3|182002.3|182128.5|181998.5|182132.3|182002.3|182125.4|181995.4|5
1721100970000|2024-07-16 03:36:10|182125|181995|182123.4|181993.4|182125.9|181995.9|182123.4|181993.4|3
1721100980000|2024-07-16 03:36:20|182132.6|182002.6|182126.3|181996.3|182132.6|182002.6|182124.1|181994.1|7
1721100990000|2024-07-16 03:36:30|182130.8|182000.8|182126|181996|182130.8|182000.8|182125.7|181995.7|5
1721101000000|2024-07-16 03:36:40|182120.5|181990.5|182131.4|182001.4|182131.4|182001.4|182120.5|181990.5|7
1721101010000|2024-07-16 03:36:50|182131.2|182001.2|182133.7|182003.7|182139.5|182009.5|182127.3|181997.3|7
1721101020000|2024-07-16 03:37:00|182128.5|181998.5|182127.4|181997.4|182147.9|182017.9|182127.2|181997.2|12
1721101040000|2024-07-16 03:37:20|182125.6|181995.6|182125.6|181995.6|182125.6|181995.6|182125.6|181995.6|1
1721101060000|2024-07-16 03:37:40|182125.2|181995.2|182123.8|181993.8|182125.2|181995.2|182123.8|181993.8|2
1721101080000|2024-07-16 03:38:00|182123.1|181993.1|182135.5|182005.5|182135.5|182005.5|182123.1|181993.1|3
1721101090000|2024-07-16 03:38:10|182127.8|181997.8|182124.1|181994.1|182129.1|181999.1|182123.5|181993.5|4
1721101120000|2024-07-16 03:38:40|182131.7|182001.7|182123.5|181993.5|182131.7|182001.7|182123.5|181993.5|2
1721101130000|2024-07-16 03:38:50|182131.7|182001.7|182132.3|182002.3|182132.3|182002.3|182131.7|182001.7|2
1721101140000|2024-07-16 03:39:00|182127.7|181997.7|182127.7|181997.7|182127.7|181997.7|182127.7|181997.7|1
1721101170000|2024-07-16 03:39:30|182131.1|182001.1|182131.1|182001.1|182131.1|182001.1|182131.1|182001.1|1
1721101180000|2024-07-16 03:39:40|182132.3|182002.3|182132.3|182002.3|182132.3|182002.3|182132.3|182002.3|1
1721101190000|2024-07-16 03:39:50|182120.7|181990.7|182132.6|182002.6|182133.7|182003.7|182120.7|181990.7|4
1721101200000|2024-07-16 03:40:00|182132.4|182002.4|182132.4|182002.4|182132.4|182002.4|182132.4|182002.4|1
1721101210000|2024-07-16 03:40:10|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|1
1721101230000|2024-07-16 03:40:30|182128.7|181998.7|182132.5|182002.5|182133|182003|182128.7|181998.7|3
1721101250000|2024-07-16 03:40:50|182129.8|181999.8|182129.8|181999.8|182129.8|181999.8|182129.8|181999.8|1
1721101270000|2024-07-16 03:41:10|182126.1|181996.1|182124.8|181994.8|182126.1|181996.1|182124.8|181994.8|2
1721101290000|2024-07-16 03:41:30|182124.9|181994.9|182130.4|182000.4|182130.4|182000.4|182124.9|181994.9|2
1721101310000|2024-07-16 03:41:50|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|182129.4|181999.4|1
1721101320000|2024-07-16 03:42:00|182125.4|181995.4|182125.4|181995.4|182125.4|181995.4|182125.4|181995.4|1
1721101340000|2024-07-16 03:42:20|182124.9|181994.9|182124.9|181994.9|182124.9|181994.9|182124.9|181994.9|1
1721101360000|2024-07-16 03:42:40|182126.7|181996.7|182126.7|181996.7|182126.7|181996.7|182126.7|181996.7|1
1721101390000|2024-07-16 03:43:10|182127.1|181997.1|182127.1|181997.1|182127.1|181997.1|182127.1|181997.1|1
1721101400000|2024-07-16 03:43:20|182126.1|181996.1|182126.1|181996.1|182126.1|181996.1|182126.1|181996.1|1
1721101410000|2024-07-16 03:43:30|182131.2|182001.2|182131.2|182001.2|182131.2|182001.2|182131.2|182001.2|1
1721101420000|2024-07-16 03:43:40|182130.8|182000.8|182130.8|182000.8|182130.8|182000.8|182130.8|182000.8|1
1721101430000|2024-07-16 03:43:50|182139.1|182009.1|182142.7|182012.7|182148.7|182018.7|182131.4|182001.4|11
1721101440000|2024-07-16 03:44:00|182139.4|182009.4|182149.1|182019.1|182152.5|182022.5|182139.4|182009.4|17
1721101450000|2024-07-16 03:44:10|182142.4|182012.4|182137.3|182007.3|182147.2|182017.2|182137.3|182007.3|11
1721101460000|2024-07-16 03:44:20|182138.2|182008.2|182143.2|182013.2|182145.3|182015.3|182138.2|182008.2|7
1721101470000|2024-07-16 03:44:30|182139.4|182009.4|182144.6|182014.6|182145|182015|182139.4|182009.4|3
1721101480000|2024-07-16 03:44:40|182148.7|182018.7|182143.9|182013.9|182148.7|182018.7|182143.9|182013.9|2
1721101490000|2024-07-16 03:44:50|182149.6|182019.6|182145.2|182015.2|182149.6|182019.6|182140|182010|4
1721101500000|2024-07-16 03:45:00|182142.3|182012.3|182141.2|182011.2|182142.3|182012.3|182141.2|182011.2|2
1721101510000|2024-07-16 03:45:10|182146.8|182016.8|182138.3|182008.3|182146.8|182016.8|182138.3|182008.3|2
1721101520000|2024-07-16 03:45:20|182137.1|182007.1|182132.9|182002.9|182137.6|182007.6|182132.9|182002.9|4
1721101530000|2024-07-16 03:45:30|182133.5|182003.5|182135.1|182005.1|182139.3|182009.3|182133.5|182003.5|5
1721101550000|2024-07-16 03:45:50|182134.3|182004.3|182141.1|182011.1|182141.4|182011.4|182134.3|182004.3|5
1721101560000|2024-07-16 03:46:00|182140.3|182010.3|182133.9|182003.9|182142.2|182012.2|182132.3|182002.3|10
1721101570000|2024-07-16 03:46:10|182133.3|182003.3|182133.3|182003.3|182133.3|182003.3|182133.3|182003.3|1
1721101580000|2024-07-16 03:46:20|182134.2|182004.2|182144.9|182014.9|182145.5|182015.5|182134.2|182004.2|3
1721101590000|2024-07-16 03:46:30|182145.6|182015.6|182131.4|182001.4|182145.6|182015.6|182131.4|182001.4|7
1721101600000|2024-07-16 03:46:40|182138.8|182008.8|182136.5|182006.5|182138.8|182008.8|182136.5|182006.5|2
1721101610000|2024-07-16 03:46:50|182132.5|182002.5|182127.5|181997.5|182132.5|182002.5|182127.5|181997.5|2
1721101640000|2024-07-16 03:47:20|182133.1|182003.1|182133.1|182003.1|182133.1|182003.1|182133.1|182003.1|1
1721101650000|2024-07-16 03:47:30|182137.4|182007.4|182137.4|182007.4|182137.4|182007.4|182137.4|182007.4|1
1721101660000|2024-07-16 03:47:40|182135.1|182005.1|182135.1|182005.1|182135.1|182005.1|182135.1|182005.1|1
1721101680000|2024-07-16 03:48:00|182127.6|181997.6|182131.5|182001.5|182131.5|182001.5|182127.6|181997.6|2
1721101700000|2024-07-16 03:48:20|182133.1|182003.1|182130.1|182000.1|182133.1|182003.1|182125.4|181995.4|3
1721101710000|2024-07-16 03:48:30|182127|181997|182126.1|181996.1|182127|181997|182126.1|181996.1|2
1721101720000|2024-07-16 03:48:40|182126.4|181996.4|182129.8|181999.8|182134.5|182004.5|182126.4|181996.4|4
1721101730000|2024-07-16 03:48:50|182129.4|181999.4|182138.2|182008.2|182144.4|182014.4|182124.6|181994.6|17
1721101740000|2024-07-16 03:49:00|182137.8|182007.8|182133.7|182003.7|182143.4|182013.4|182133.1|182003.1|13
1721101750000|2024-07-16 03:49:10|182138.8|182008.8|182133.5|182003.5|182140|182010|182131.5|182001.5|10
1721101760000|2024-07-16 03:49:20|182141.7|182011.7|182136.4|182006.4|182142.6|182012.6|182132.8|182002.8|10
1721101770000|2024-07-16 03:49:30|182135.7|182005.7|182137.6|182007.6|182143.4|182013.4|182128.6|181998.6|16
1721101780000|2024-07-16 03:49:40|182132.9|182002.9|182131|182001|182140.6|182010.6|182125.2|181995.2|21
1721101790000|2024-07-16 03:49:50|182131.3|182001.3|182131.3|182001.3|182131.3|182001.3|182131.3|182001.3|1
1721101800000|2024-07-16 03:50:00|182132.5|182002.5|182135.6|182005.6|182135.6|182005.6|182124.2|181994.2|6
1721101810000|2024-07-16 03:50:10|182135.8|182005.8|182122.4|181992.4|182142.2|182012.2|182121|181991|17
1721101820000|2024-07-16 03:50:20|182127.4|181997.4|182126.3|181996.3|182130.2|182000.2|182120.4|181990.4|12
1721101830000|2024-07-16 03:50:30|182126|181996|182128.3|181998.3|182134.1|182004.1|182125|181995|18
1721101840000|2024-07-16 03:50:40|182128.7|181998.7|182123.6|181993.6|182135.7|182005.7|182123.6|181993.6|10
1721101850000|2024-07-16 03:50:50|182123.4|181993.4|182128.2|181998.2|182128.4|181998.4|182122.3|181992.3|6
1721101860000|2024-07-16 03:51:00|182128.3|181998.3|182128.4|181998.4|182128.4|181998.4|182128|181998|4
1721101870000|2024-07-16 03:51:10|182132.4|182002.4|182128.7|181998.7|182133.3|182003.3|182127.8|181997.8|9
1721101880000|2024-07-16 03:51:20|182129.2|181999.2|182127.9|181997.9|182133.9|182003.9|182127.9|181997.9|6
1721101890000|2024-07-16 03:51:30|182128.5|181998.5|182128.5|181998.5|182128.5|181998.5|182128.5|181998.5|1
1721101900000|2024-07-16 03:51:40|182137|182007|182125.7|181995.7|182137|182007|182123.2|181993.2|10
1721101910000|2024-07-16 03:51:50|182137.3|182007.3|182136.3|182006.3|182138.1|182008.1|182131|182001|8
1721101920000|2024-07-16 03:52:00|182130.1|182000.1|182140.9|182010.9|182141.1|182011.1|182128.2|181998.2|11
1721101930000|2024-07-16 03:52:10|182134.4|182004.4|182131|182001|182136.2|182006.2|182124.2|181994.2|11
1721101940000|2024-07-16 03:52:20|182131.3|182001.3|182132.4|182002.4|182140|182010|182128.7|181998.7|14
1721101950000|2024-07-16 03:52:30|182135.5|182005.5|182131.9|182001.9|182138.1|182008.1|182131.2|182001.2|8
1721101960000|2024-07-16 03:52:40|182131.6|182001.6|182126.8|181996.8|182131.6|182001.6|182126.8|181996.8|3
1721101970000|2024-07-16 03:52:50|182129.9|181999.9|182126.5|181996.5|182129.9|181999.9|182126.5|181996.5|2
1721101980000|2024-07-16 03:53:00|182126.4|181996.4|182126.3|181996.3|182129.7|181999.7|182126.3|181996.3|3
1721101990000|2024-07-16 03:53:10|182126.4|181996.4|182122.5|181992.5|182130.3|182000.3|182122.5|181992.5|11
1721102000000|2024-07-16 03:53:20|182126.5|181996.5|182122.8|181992.8|182126.5|181996.5|182122.8|181992.8|2
1721102010000|2024-07-16 03:53:30|182123.3|181993.3|182124.3|181994.3|182127|181997|182123|181993|8
1721102020000|2024-07-16 03:53:40|182127.4|181997.4|182128.4|181998.4|182130.3|182000.3|182122.3|181992.3|15
1721102030000|2024-07-16 03:53:50|182128.9|181998.9|182127.1|181997.1|182131|182001|182124.5|181994.5|11
1721102040000|2024-07-16 03:54:00|182124|181994|182123.9|181993.9|182124.4|181994.4|182123.9|181993.9|3
1721102050000|2024-07-16 03:54:10|182127.2|181997.2|182122.8|181992.8|182127.2|181997.2|182122.8|181992.8|3
1721102060000|2024-07-16 03:54:20|182126.8|181996.8|182132.3|182002.3|182132.3|182002.3|182126.8|181996.8|2
1721102070000|2024-07-16 03:54:30|182132.5|182002.5|182128.3|181998.3|182132.5|182002.5|182127.1|181997.1|5
1721102080000|2024-07-16 03:54:40|182133.4|182003.4|182128|181998|182134.5|182004.5|182128|181998|4
1721102090000|2024-07-16 03:54:50|182133.3|182003.3|182128.8|181998.8|182133.3|182003.3|182128.8|181998.8|2
1721102110000|2024-07-16 03:55:10|182129.1|181999.1|182129.1|181999.1|182129.1|181999.1|182129.1|181999.1|1
1721102120000|2024-07-16 03:55:20|182128.9|181998.9|182127.4|181997.4|182138.8|182008.8|182127.4|181997.4|4
1721102130000|2024-07-16 03:55:30|182127.1|181997.1|182127.1|181997.1|182127.1|181997.1|182127.1|181997.1|1
1721102140000|2024-07-16 03:55:40|182127.3|181997.3|182127.3|181997.3|182127.3|181997.3|182127.3|181997.3|1
1721102150000|2024-07-16 03:55:50|182138.8|182008.8|182138.8|182008.8|182138.8|182008.8|182138.8|182008.8|1
1721102160000|2024-07-16 03:56:00|182130.1|182000.1|182134.9|182004.9|182139.3|182009.3|182130.1|182000.1|14
1721102170000|2024-07-16 03:56:10|182135.1|182005.1|182135.1|182005.1|182135.1|182005.1|182135.1|182005.1|1
1721102190000|2024-07-16 03:56:30|182143.3|182013.3|182143.3|182013.3|182143.3|182013.3|182143.3|182013.3|1
1721102200000|2024-07-16 03:56:40|182159.4|182029.4|182159.4|182029.4|182159.4|182029.4|182159.4|182029.4|1
1721102210000|2024-07-16 03:56:50|182160.2|182030.2|182160.6|182030.6|182160.6|182030.6|182160.2|182030.2|2
1721102220000|2024-07-16 03:57:00|182144.2|182014.2|182136.1|182006.1|182144.2|182014.2|182136.1|182006.1|5
1721102230000|2024-07-16 03:57:10|182129.9|181999.9|182129.9|181999.9|182129.9|181999.9|182129.9|181999.9|1
1721102250000|2024-07-16 03:57:30|182140|182010|182140|182010|182140|182010|182140|182010|1
1721102260000|2024-07-16 03:57:40|182140.9|182010.9|182140.9|182010.9|182140.9|182010.9|182140.9|182010.9|1
1721102270000|2024-07-16 03:57:50|182155.9|182025.9|182156|182026|182156|182026|182155.9|182025.9|2
1721102280000|2024-07-16 03:58:00|182136.4|182006.4|182136.3|182006.3|182137|182007|182136.3|182006.3|3
1721102310000|2024-07-16 03:58:30|182149.9|182019.9|182157.8|182027.8|182157.8|182027.8|182149.9|182019.9|2
1721102330000|2024-07-16 03:58:50|182135.6|182005.6|182146.4|182016.4|182146.4|182016.4|182135.6|182005.6|2
1721102340000|2024-07-16 03:59:00|182147.7|182017.7|182146.8|182016.8|182148.1|182018.1|182146.8|182016.8|3
1721102350000|2024-07-16 03:59:10|182146.7|182016.7|182146.8|182016.8|182146.8|182016.8|182146.7|182016.7|4
1721102370000|2024-07-16 03:59:30|182154.4|182024.4|182154.4|182024.4|182154.4|182024.4|182154.4|182024.4|1
1721102380000|2024-07-16 03:59:40|182154.8|182024.8|182160.9|182030.9|182160.9|182030.9|182154.8|182024.8|2
1721102390000|2024-07-16 03:59:50|182148.6|182018.6|182148.5|182018.5|182148.6|182018.6|182148.4|182018.4|3
1721102400000|2024-07-16 04:00:00|182148.6|182018.6|182150|182020|182150|182020|182148|182018|6
1721102410000|2024-07-16 04:00:10|182148.1|182018.1|182148.1|182018.1|182148.1|182018.1|182148.1|182018.1|1
1721102420000|2024-07-16 04:00:20|182149|182019|182156.9|182026.9|182156.9|182026.9|182149|182019|2
1721102430000|2024-07-16 04:00:30|182155.2|182025.2|182155.2|182025.2|182155.2|182025.2|182155.2|182025.2|1
1721102440000|2024-07-16 04:00:40|182147.5|182017.5|182148.4|182018.4|182148.4|182018.4|182147.5|182017.5|2
1721102450000|2024-07-16 04:00:50|182147.9|182017.9|182148.3|182018.3|182148.6|182018.6|182147.9|182017.9|4
1721102460000|2024-07-16 04:01:00|182147.5|182017.5|182147.2|182017.2|182147.5|182017.5|182146.8|182016.8|5
1721102470000|2024-07-16 04:01:10|182146.7|182016.7|182153|182023|182153|182023|182144.1|182014.1|6
1721102480000|2024-07-16 04:01:20|182154.1|182024.1|182153|182023|182154.1|182024.1|182153|182023|2
1721102490000|2024-07-16 04:01:30|182154.4|182024.4|182154.4|182024.4|182154.4|182024.4|182154.4|182024.4|1
1721102500000|2024-07-16 04:01:40|182153.7|182023.7|182160.5|182030.5|182163.5|182033.5|182146.3|182016.3|10
1721102510000|2024-07-16 04:01:50|182158.5|182028.5|182157.9|182027.9|182158.5|182028.5|182155.8|182025.8|3
1721102520000|2024-07-16 04:02:00|182158.3|182028.3|182161.6|182031.6|182162.1|182032.1|182158.3|182028.3|4
1721102530000|2024-07-16 04:02:10|182159.5|182029.5|182158.5|182028.5|182159.5|182029.5|182158.4|182028.4|3
1721102560000|2024-07-16 04:02:40|182150.4|182020.4|182148.8|182018.8|182150.4|182020.4|182147.6|182017.6|5
1721102570000|2024-07-16 04:02:50|182149.5|182019.5|182149.1|182019.1|182149.5|182019.5|182148.3|182018.3|9
1721102580000|2024-07-16 04:03:00|182149.2|182019.2|182149.2|182019.2|182149.2|182019.2|182149.2|182019.2|1
1721102590000|2024-07-16 04:03:10|182157.5|182027.5|182157.7|182027.7|182157.7|182027.7|182156.2|182026.2|5
1721102610000|2024-07-16 04:03:30|182157.8|182027.8|182149.8|182019.8|182157.8|182027.8|182149.8|182019.8|2
1721102630000|2024-07-16 04:03:50|182151.3|182021.3|182147.1|182017.1|182151.3|182021.3|182147|182017|9
1721102640000|2024-07-16 04:04:00|182154.1|182024.1|182154.1|182024.1|182154.1|182024.1|182154.1|182024.1|1
1721102660000|2024-07-16 04:04:20|182154.5|182024.5|182154.3|182024.3|182154.5|182024.5|182152.6|182022.6|3
1721102670000|2024-07-16 04:04:30|182147.2|182017.2|182147.2|182017.2|182147.2|182017.2|182147.1|182017.1|3
1721102680000|2024-07-16 04:04:40|182147.3|182017.3|182149.1|182019.1|182149.1|182019.1|182147.2|182017.2|5
1721102690000|2024-07-16 04:04:50|182149.3|182019.3|182149.5|182019.5|182149.5|182019.5|182148.9|182018.9|4
1721102700000|2024-07-16 04:05:00|182160.7|182030.7|182160.7|182030.7|182160.7|182030.7|182160.7|182030.7|1
1721102720000|2024-07-16 04:05:20|182148.9|182018.9|182149|182019|182149|182019|182148.9|182018.9|2
1721102730000|2024-07-16 04:05:30|182149.1|182019.1|182148.5|182018.5|182149.1|182019.1|182148.2|182018.2|4
1721102740000|2024-07-16 04:05:40|182148.4|182018.4|182148.9|182018.9|182149|182019|182148.4|182018.4|3
1721102750000|2024-07-16 04:05:50|182159.8|182029.8|182159.8|182029.8|182159.8|182029.8|182159.8|182029.8|1
1721102760000|2024-07-16 04:06:00|182159.7|182029.7|182159.7|182029.7|182159.7|182029.7|182159.7|182029.7|1
1721102770000|2024-07-16 04:06:10|182158.7|182028.7|182153.4|182023.4|182159.3|182029.3|182153.4|182023.4|4
1721102780000|2024-07-16 04:06:20|182146.2|182016.2|182146.2|182016.2|182146.2|182016.2|182146.1|182016.1|3
1721102790000|2024-07-16 04:06:30|182145.5|182015.5|182144.5|182014.5|182145.5|182015.5|182144.5|182014.5|2
1721102800000|2024-07-16 04:06:40|182145.3|182015.3|182145.6|182015.6|182145.6|182015.6|182145.3|182015.3|2
1721102810000|2024-07-16 04:06:50|182144.2|182014.2|182157.5|182027.5|182157.5|182027.5|182144.2|182014.2|13
1721102820000|2024-07-16 04:07:00|182161|182031|182161.7|182031.7|182161.7|182031.7|182157.9|182027.9|8
1721102830000|2024-07-16 04:07:10|182160.6|182030.6|182161.9|182031.9|182161.9|182031.9|182159.2|182029.2|9
1721102840000|2024-07-16 04:07:20|182159.7|182029.7|182159.7|182029.7|182159.7|182029.7|182159.7|182029.7|1
1721102850000|2024-07-16 04:07:30|182158.6|182028.6|182157.4|182027.4|182165.4|182035.4|182157.4|182027.4|7
1721102860000|2024-07-16 04:07:40|182154.3|182024.3|182161.9|182031.9|182161.9|182031.9|182154.3|182024.3|4
1721102870000|2024-07-16 04:07:50|182161.3|182031.3|182158.9|182028.9|182161.3|182031.3|182158.9|182028.9|4
1721102880000|2024-07-16 04:08:00|182159|182029|182159|182029|182159|182029|182159|182029|1
1721102890000|2024-07-16 04:08:10|182158.6|182028.6|182158.6|182028.6|182158.6|182028.6|182158.6|182028.6|1
1721102900000|2024-07-16 04:08:20|182155.2|182025.2|182155.7|182025.7|182155.8|182025.8|182155.2|182025.2|4
1721102910000|2024-07-16 04:08:30|182155.3|182025.3|182155.7|182025.7|182155.8|182025.8|182155.3|182025.3|6
1721102920000|2024-07-16 04:08:40|182154.2|182024.2|182150.9|182020.9|182155.4|182025.4|182150.9|182020.9|6
1721102930000|2024-07-16 04:08:50|182149.9|182019.9|182149.9|182019.9|182150.1|182020.1|182149.9|182019.9|4
1721102940000|2024-07-16 04:09:00|182149.3|182019.3|182149.4|182019.4|182149.5|182019.5|182147.5|182017.5|7
1721102950000|2024-07-16 04:09:10|182149.3|182019.3|182155.1|182025.1|182155.1|182025.1|182149.3|182019.3|4
1721102960000|2024-07-16 04:09:20|182154.3|182024.3|182149.8|182019.8|182159.6|182029.6|182149.8|182019.8|7
1721102970000|2024-07-16 04:09:30|182158.6|182028.6|182150.7|182020.7|182159.6|182029.6|182147.9|182017.9|17
1721102980000|2024-07-16 04:09:40|182149.7|182019.7|182149.2|182019.2|182153.5|182023.5|182148.2|182018.2|14
1721102990000|2024-07-16 04:09:50|182149.4|182019.4|182147.6|182017.6|182150|182020|182145.6|182015.6|14
1721103000000|2024-07-16 04:10:00|182147.7|182017.7|182149.1|182019.1|182154|182024|182147|182017|15
1721103010000|2024-07-16 04:10:10|182150.5|182020.5|182149|182019|182151.3|182021.3|182146.9|182016.9|6
1721103020000|2024-07-16 04:10:20|182145.1|182015.1|182145.1|182015.1|182145.1|182015.1|182145.1|182015.1|1
1721103030000|2024-07-16 04:10:30|182144.9|182014.9|182203.7|182073.7|182205.1|182075.1|182144.9|182014.9|7
1721103040000|2024-07-16 04:10:40|182218|182088|182229.8|182099.8|182230.1|182100.1|182218|182088|18
1721103050000|2024-07-16 04:10:50|182228.3|182098.3|182228.3|182098.3|182235.8|182105.8|182228.3|182098.3|17
1721103060000|2024-07-16 04:11:00|182232.1|182102.1|182232.8|182102.8|182234|182104|182232|182102|12
1721103070000|2024-07-16 04:11:10|182236.9|182106.9|182239.9|182109.9|182249.4|182119.4|182235.2|182105.2|18
1721103080000|2024-07-16 04:11:20|182240.3|182110.3|182232.1|182102.1|182240.3|182110.3|182231.3|182101.3|9
1721103090000|2024-07-16 04:11:30|182237.8|182107.8|182236.6|182106.6|182242.5|182112.5|182232.7|182102.7|16
1721103100000|2024-07-16 04:11:40|182236.1|182106.1|182238.1|182108.1|182239.2|182109.2|182234|182104|11
1721103110000|2024-07-16 04:11:50|182235.7|182105.7|182234.5|182104.5|182235.7|182105.7|182229|182099|14
1721103120000|2024-07-16 04:12:00|182237.8|182107.8|182224.7|182094.7|182237.8|182107.8|182224.7|182094.7|13
1721103130000|2024-07-16 04:12:10|182225.6|182095.6|182227.2|182097.2|182227.6|182097.6|182224|182094|12
1721103140000|2024-07-16 04:12:20|182226.7|182096.7|182226|182096|182228.4|182098.4|182223.3|182093.3|15
1721103150000|2024-07-16 04:12:30|182227.4|182097.4|182229.7|182099.7|182233.1|182103.1|182224.2|182094.2|18
1721103160000|2024-07-16 04:12:40|182229.5|182099.5|182226.4|182096.4|182232.8|182102.8|182224.8|182094.8|22
1721103170000|2024-07-16 04:12:50|182226.1|182096.1|182224.6|182094.6|182237.5|182107.5|182224.6|182094.6|18
1721103180000|2024-07-16 04:13:00|182223.4|182093.4|182221|182091|182228.7|182098.7|182221|182091|10
1721103190000|2024-07-16 04:13:10|182222.2|182092.2|182228.5|182098.5|182229.1|182099.1|182222.2|182092.2|14
1721103200000|2024-07-16 04:13:20|182227.7|182097.7|182226.3|182096.3|182228.7|182098.7|182226.3|182096.3|7
1721103210000|2024-07-16 04:13:30|182227.1|182097.1|182228.1|182098.1|182229.5|182099.5|182221.6|182091.6|14
1721103220000|2024-07-16 04:13:40|182226.6|182096.6|182207.5|182077.5|182227.2|182097.2|182207.5|182077.5|13
1721103230000|2024-07-16 04:13:50|182208.2|182078.2|182204.3|182074.3|182209.1|182079.1|182204.2|182074.2|15
1721103240000|2024-07-16 04:14:00|182195.1|182065.1|182205.6|182075.6|182207.6|182077.6|182195.1|182065.1|19
1721103250000|2024-07-16 04:14:10|182206.5|182076.5|182229.7|182099.7|182232.5|182102.5|182191|182061|24
1721103260000|2024-07-16 04:14:20|182229.1|182099.1|182232.9|182102.9|182246.8|182116.8|182229.1|182099.1|13
1721103270000|2024-07-16 04:14:30|182233.4|182103.4|182240.7|182110.7|182242.8|182112.8|182232.9|182102.9|17
1721103280000|2024-07-16 04:14:40|182241.5|182111.5|182238.1|182108.1|182245.8|182115.8|182238.1|182108.1|8
1721103290000|2024-07-16 04:14:50|182245.4|182115.4|182246.6|182116.6|182246.6|182116.6|182245.4|182115.4|2
1721103310000|2024-07-16 04:15:10|182239.6|182109.6|182236.9|182106.9|182239.6|182109.6|182236.9|182106.9|3
1721103320000|2024-07-16 04:15:20|182237.1|182107.1|182221.4|182091.4|182237.1|182107.1|182217.5|182087.5|12
1721103330000|2024-07-16 04:15:30|182221.2|182091.2|182229.6|182099.6|182236.8|182106.8|182210.5|182080.5|16
1721103340000|2024-07-16 04:15:40|182228.7|182098.7|182252.2|182122.2|182256|182126|182228.7|182098.7|20
1721103350000|2024-07-16 04:15:50|182252.8|182122.8|182253|182123|182255.6|182125.6|182249.9|182119.9|12
1721103360000|2024-07-16 04:16:00|182251.9|182121.9|182250.8|182120.8|182253|182123|182247.9|182117.9|8
1721103370000|2024-07-16 04:16:10|182249.9|182119.9|182247.1|182117.1|182249.9|182119.9|182247.1|182117.1|7
1721103380000|2024-07-16 04:16:20|182248.4|182118.4|182248.4|182118.4|182248.4|182118.4|182248.2|182118.2|3
1721103390000|2024-07-16 04:16:30|182248.3|182118.3|182249.1|182119.1|182249.4|182119.4|182248.3|182118.3|5
1721103400000|2024-07-16 04:16:40|182248.4|182118.4|182253|182123|182253|182123|182248.4|182118.4|5
1721103410000|2024-07-16 04:16:50|182251.7|182121.7|182249.5|182119.5|182257.1|182127.1|182249.5|182119.5|5
1721103420000|2024-07-16 04:17:00|182248.1|182118.1|182248.5|182118.5|182249.5|182119.5|182246.5|182116.5|4
1721103430000|2024-07-16 04:17:10|182248.6|182118.6|182248.1|182118.1|182248.6|182118.6|182247.4|182117.4|4
1721103440000|2024-07-16 04:17:20|182247.9|182117.9|182249.3|182119.3|182250|182120|182247.9|182117.9|3
1721103450000|2024-07-16 04:17:30|182253|182123|182254.6|182124.6|182254.6|182124.6|182253|182123|2
1721103460000|2024-07-16 04:17:40|182251.6|182121.6|182249|182119|182251.6|182121.6|182249|182119|3
1721103470000|2024-07-16 04:17:50|182248.9|182118.9|182248.6|182118.6|182248.9|182118.9|182248.5|182118.5|4
1721103480000|2024-07-16 04:18:00|182249.6|182119.6|182249.6|182119.6|182249.6|182119.6|182249.6|182119.6|1
1721103490000|2024-07-16 04:18:10|182251|182121|182250.4|182120.4|182251|182121|182250.4|182120.4|2
1721103500000|2024-07-16 04:18:20|182250.9|182120.9|182252.8|182122.8|182256.6|182126.6|182247.2|182117.2|17
1721103510000|2024-07-16 04:18:30|182253.9|182123.9|182251.9|182121.9|182253.9|182123.9|182251.9|182121.9|3
1721103520000|2024-07-16 04:18:40|182253.5|182123.5|182250.5|182120.5|182257.6|182127.6|182250.5|182120.5|5
1721103530000|2024-07-16 04:18:50|182254.4|182124.4|182246|182116|182255.9|182125.9|182245.6|182115.6|15
1721103540000|2024-07-16 04:19:00|182246.2|182116.2|182250.3|182120.3|182250.3|182120.3|182245.9|182115.9|3
1721103550000|2024-07-16 04:19:10|182250.9|182120.9|182249.1|182119.1|182252.1|182122.1|182244.2|182114.2|14
1721103560000|2024-07-16 04:19:20|182249|182119|182249.3|182119.3|182249.3|182119.3|182248.8|182118.8|5
1721103570000|2024-07-16 04:19:30|182248.8|182118.8|182250.4|182120.4|182250.8|182120.8|182248.8|182118.8|8
1721103580000|2024-07-16 04:19:40|182251.3|182121.3|182251.3|182121.3|182251.3|182121.3|182251.3|182121.3|1
1721103590000|2024-07-16 04:19:50|182253.4|182123.4|182246.3|182116.3|182253.4|182123.4|182244.4|182114.4|13
1721103600000|2024-07-16 04:20:00|182245.4|182115.4|182245.2|182115.2|182252.5|182122.5|182243.7|182113.7|15
1721103610000|2024-07-16 04:20:10|182244.4|182114.4|182248.1|182118.1|182248.4|182118.4|182244|182114|10
1721103620000|2024-07-16 04:20:20|182248.5|182118.5|182248.8|182118.8|182248.8|182118.8|182248.5|182118.5|2
1721103630000|2024-07-16 04:20:30|182247.9|182117.9|182248.6|182118.6|182248.6|182118.6|182247.1|182117.1|6
1721103640000|2024-07-16 04:20:40|182248.1|182118.1|182247.1|182117.1|182248.1|182118.1|182244.3|182114.3|6
1721103650000|2024-07-16 04:20:50|182247.4|182117.4|182247.7|182117.7|182247.7|182117.7|182247.4|182117.4|2
1721103670000|2024-07-16 04:21:10|182247.9|182117.9|182248.3|182118.3|182248.8|182118.8|182247.9|182117.9|5
1721103680000|2024-07-16 04:21:20|182249.9|182119.9|182248.9|182118.9|182250.3|182120.3|182245.1|182115.1|6
1721103690000|2024-07-16 04:21:30|182248.5|182118.5|182248.9|182118.9|182248.9|182118.9|182248.2|182118.2|3
1721103700000|2024-07-16 04:21:40|182248|182118|182248.9|182118.9|182248.9|182118.9|182247.7|182117.7|3
1721103710000|2024-07-16 04:21:50|182248.8|182118.8|182249.9|182119.9|182251.2|182121.2|182248.6|182118.6|6
1721103720000|2024-07-16 04:22:00|182251.2|182121.2|182247.6|182117.6|182251.2|182121.2|182243.8|182113.8|7
1721103730000|2024-07-16 04:22:10|182247.5|182117.5|182249.8|182119.8|182249.8|182119.8|182247.2|182117.2|6
1721103740000|2024-07-16 04:22:20|182250.6|182120.6|182253.3|182123.3|182258.8|182128.8|182249.4|182119.4|10
1721103750000|2024-07-16 04:22:30|182252.6|182122.6|182252.3|182122.3|182252.7|182122.7|182252|182122|7
1721103760000|2024-07-16 04:22:40|182251.9|182121.9|182258.3|182128.3|182258.3|182128.3|182251.9|182121.9|10
1721103770000|2024-07-16 04:22:50|182258.2|182128.2|182258.7|182128.7|182259.2|182129.2|182254|182124|7
1721103780000|2024-07-16 04:23:00|182257.8|182127.8|182255.9|182125.9|182257.8|182127.8|182253|182123|7
1721103790000|2024-07-16 04:23:10|182255|182125|182250.4|182120.4|182255.6|182125.6|182250.3|182120.3|9
1721103800000|2024-07-16 04:23:20|182251.2|182121.2|182254.1|182124.1|182254.2|182124.2|182250.4|182120.4|6
1721103810000|2024-07-16 04:23:30|182254.2|182124.2|182253.8|182123.8|182255|182125|182248.2|182118.2|9
1721103820000|2024-07-16 04:23:40|182252.8|182122.8|182254.1|182124.1|182254.1|182124.1|182252.8|182122.8|4
1721103830000|2024-07-16 04:23:50|182254.3|182124.3|182254.2|182124.2|182254.3|182124.3|182254.2|182124.2|2
1721103840000|2024-07-16 04:24:00|182255.1|182125.1|182256.7|182126.7|182256.7|182126.7|182250.2|182120.2|5
1721103850000|2024-07-16 04:24:10|182251.2|182121.2|182255.3|182125.3|182255.3|182125.3|182249.5|182119.5|4
1721103870000|2024-07-16 04:24:30|182254.1|182124.1|182254|182124|182254.9|182124.9|182254|182124|5
1721103880000|2024-07-16 04:24:40|182253.1|182123.1|182257.4|182127.4|182257.7|182127.7|182253.1|182123.1|6
1721103890000|2024-07-16 04:24:50|182257.6|182127.6|182254.1|182124.1|182257.6|182127.6|182253|182123|4
1721103900000|2024-07-16 04:25:00|182255|182125|182255.3|182125.3|182256.4|182126.4|182255|182125|3
1721103910000|2024-07-16 04:25:10|182256.4|182126.4|182256.4|182126.4|182256.4|182126.4|182256.4|182126.4|1
1721103920000|2024-07-16 04:25:20|182255.3|182125.3|182255.3|182125.3|182255.3|182125.3|182255.3|182125.3|1
1721103930000|2024-07-16 04:25:30|182259.6|182129.6|182280.8|182150.8|182281.7|182151.7|182255.2|182125.2|16
1721103940000|2024-07-16 04:25:40|182281.8|182151.8|182287.3|182157.3|182289.5|182159.5|182281.8|182151.8|5
1721103950000|2024-07-16 04:25:50|182287.7|182157.7|182279.4|182149.4|182287.7|182157.7|182279.4|182149.4|14
1721103960000|2024-07-16 04:26:00|182279|182149|182279.1|182149.1|182279.1|182149.1|182279|182149|2
1721103980000|2024-07-16 04:26:20|182278.6|182148.6|182280|182150|182280|182150|182278.6|182148.6|2
1721103990000|2024-07-16 04:26:30|182281|182151|182285.2|182155.2|182286|182156|182278.7|182148.7|9
1721104010000|2024-07-16 04:26:50|182285.3|182155.3|182285.1|182155.1|182285.3|182155.3|182285.1|182155.1|2
1721104020000|2024-07-16 04:27:00|182284.5|182154.5|182282.7|182152.7|182284.5|182154.5|182272.8|182142.8|3
1721104030000|2024-07-16 04:27:10|182279.1|182149.1|182281|182151|182288.5|182158.5|182279.1|182149.1|8
1721104040000|2024-07-16 04:27:20|182280.5|182150.5|182285.8|182155.8|182286|182156|182280.5|182150.5|9
1721104050000|2024-07-16 04:27:30|182280.6|182150.6|182281.5|182151.5|182281.6|182151.6|182280.6|182150.6|3
1721104060000|2024-07-16 04:27:40|182275.7|182145.7|182284.3|182154.3|182284.5|182154.5|182273.4|182143.4|9
1721104070000|2024-07-16 04:27:50|182284.2|182154.2|182273.4|182143.4|182284.3|182154.3|182273|182143|11
1721104080000|2024-07-16 04:28:00|182272.9|182142.9|182284.4|182154.4|182284.5|182154.5|182272.9|182142.9|12
1721104090000|2024-07-16 04:28:10|182277.4|182147.4|182279.6|182149.6|182284.8|182154.8|182273.1|182143.1|11
1721104100000|2024-07-16 04:28:20|182274.4|182144.4|182275|182145|182285.3|182155.3|182273.4|182143.4|10
1721104110000|2024-07-16 04:28:30|182274.5|182144.5|182274.2|182144.2|182281.8|182151.8|182274.2|182144.2|13
1721104120000|2024-07-16 04:28:40|182274.7|182144.7|182273.6|182143.6|182280.8|182150.8|182273.6|182143.6|8
1721104130000|2024-07-16 04:28:50|182284.2|182154.2|182285|182155|182285|182155|182274.5|182144.5|13
1721104140000|2024-07-16 04:29:00|182279.6|182149.6|182284.9|182154.9|182284.9|182154.9|182279.5|182149.5|3
1721104160000|2024-07-16 04:29:20|182286.1|182156.1|182286.1|182156.1|182286.1|182156.1|182286.1|182156.1|1
1721104170000|2024-07-16 04:29:30|182282.9|182152.9|182278.8|182148.8|182291.5|182161.5|182278.5|182148.5|5
1721104180000|2024-07-16 04:29:40|182269.9|182139.9|182269.9|182139.9|182269.9|182139.9|182269.9|182139.9|1
1721104190000|2024-07-16 04:29:50|182269.8|182139.8|182283.9|182153.9|182283.9|182153.9|182269.8|182139.8|3
1721104200000|2024-07-16 04:30:00|182284.6|182154.6|182277.2|182147.2|182284.7|182154.7|182272.9|182142.9|11
1721104210000|2024-07-16 04:30:10|182272.8|182142.8|182278|182148|182278|182148|182272.2|182142.2|4
1721104220000|2024-07-16 04:30:20|182273|182143|182272.3|182142.3|182278.1|182148.1|182272.3|182142.3|4
1721104230000|2024-07-16 04:30:30|182277.2|182147.2|182280.5|182150.5|182280.5|182150.5|182272.9|182142.9|7
1721104240000|2024-07-16 04:30:40|182286.7|182156.7|182287.2|182157.2|182287.2|182157.2|182276.6|182146.6|4
1721104250000|2024-07-16 04:30:50|182282.4|182152.4|182274.7|182144.7|182282.4|182152.4|182274.7|182144.7|5
1721104260000|2024-07-16 04:31:00|182279.9|182149.9|182280.1|182150.1|182282|182152|182274.4|182144.4|11
1721104270000|2024-07-16 04:31:10|182280.5|182150.5|182280.7|182150.7|182281.2|182151.2|182280.5|182150.5|5
1721104280000|2024-07-16 04:31:20|182280.6|182150.6|182280.6|182150.6|182280.7|182150.7|182280.6|182150.6|3
1721104290000|2024-07-16 04:31:30|182275.2|182145.2|182279.4|182149.4|182280.2|182150.2|182274.2|182144.2|7
1721104300000|2024-07-16 04:31:40|182274.4|182144.4|182278.4|182148.4|182279.8|182149.8|182274.4|182144.4|6
1721104310000|2024-07-16 04:31:50|182278.5|182148.5|182279.1|182149.1|182282.9|182152.9|182274.5|182144.5|5
1721104320000|2024-07-16 04:32:00|182274|182144|182282.4|182152.4|182282.4|182152.4|182272.8|182142.8|9
1721104330000|2024-07-16 04:32:10|182277.3|182147.3|182279.4|182149.4|182279.6|182149.6|182272.9|182142.9|4
1721104340000|2024-07-16 04:32:20|182279.5|182149.5|182272.8|182142.8|182279.5|182149.5|182272.8|182142.8|2
1721104350000|2024-07-16 04:32:30|182278.9|182148.9|182277.9|182147.9|182285.1|182155.1|182277.7|182147.7|11
1721104360000|2024-07-16 04:32:40|182284.3|182154.3|182285|182155|182285|182155|182278|182148|6
1721104370000|2024-07-16 04:32:50|182290.5|182160.5|182279.2|182149.2|182290.5|182160.5|182278|182148|8
1721104380000|2024-07-16 04:33:00|182274.9|182144.9|182279.3|182149.3|182279.3|182149.3|182274.9|182144.9|3
1721104390000|2024-07-16 04:33:10|182285.1|182155.1|182285.1|182155.1|182285.1|182155.1|182285.1|182155.1|1
1721104400000|2024-07-16 04:33:20|182279.3|182149.3|182279.3|182149.3|182279.3|182149.3|182279.3|182149.3|1
1721104410000|2024-07-16 04:33:30|182280.5|182150.5|182280.4|182150.4|182280.5|182150.5|182280.4|182150.4|2
1721104420000|2024-07-16 04:33:40|182290.6|182160.6|182279.9|182149.9|182290.6|182160.6|182274.7|182144.7|5
1721104430000|2024-07-16 04:33:50|182274.2|182144.2|182279.4|182149.4|182279.4|182149.4|182274.1|182144.1|5
1721104440000|2024-07-16 04:34:00|182279.3|182149.3|182279.4|182149.4|182279.4|182149.4|182279.3|182149.3|2
1721104450000|2024-07-16 04:34:10|182284.6|182154.6|182277.7|182147.7|182284.6|182154.6|182277.7|182147.7|2
1721104460000|2024-07-16 04:34:20|182277.8|182147.8|182285.3|182155.3|182285.3|182155.3|182277.8|182147.8|3
1721104480000|2024-07-16 04:34:40|182285.2|182155.2|182284.9|182154.9|182285.2|182155.2|182277.3|182147.3|4
1721104490000|2024-07-16 04:34:50|182278.4|182148.4|182285.8|182155.8|182285.9|182155.9|182278.4|182148.4|4
1721104500000|2024-07-16 04:35:00|182286.6|182156.6|182275.7|182145.7|182286.6|182156.6|182275.7|182145.7|4
1721104510000|2024-07-16 04:35:10|182275.8|182145.8|182282.7|182152.7|182283.3|182153.3|182275.8|182145.8|4
1721104520000|2024-07-16 04:35:20|182282.8|182152.8|182282.8|182152.8|182282.8|182152.8|182282.8|182152.8|1
1721104530000|2024-07-16 04:35:30|182275.9|182145.9|182283.8|182153.8|182283.8|182153.8|182275.9|182145.9|9
1721104550000|2024-07-16 04:35:50|182284.6|182154.6|182279|182149|182284.6|182154.6|182279|182149|2
1721104570000|2024-07-16 04:36:10|182268.9|182138.9|182297.1|182167.1|182297.1|182167.1|182268.9|182138.9|8
1721104580000|2024-07-16 04:36:20|182296|182166|182295.9|182165.9|182297|182167|182295.9|182165.9|4
1721104590000|2024-07-16 04:36:30|182296.6|182166.6|182296.6|182166.6|182296.6|182166.6|182296.6|182166.6|1
1721104600000|2024-07-16 04:36:40|182296.9|182166.9|182296.9|182166.9|182299.2|182169.2|182296.9|182166.9|5
1721104610000|2024-07-16 04:36:50|182296.8|182166.8|182284.3|182154.3|182296.8|182166.8|182284.3|182154.3|2
1721104620000|2024-07-16 04:37:00|182296.8|182166.8|182298.2|182168.2|182299.3|182169.3|182296.8|182166.8|6
1721104630000|2024-07-16 04:37:10|182299.3|182169.3|182297.9|182167.9|182299.3|182169.3|182292.7|182162.7|5
1721104640000|2024-07-16 04:37:20|182292.8|182162.8|182292.8|182162.8|182293.9|182163.9|182292.8|182162.8|3
1721104650000|2024-07-16 04:37:30|182292.7|182162.7|182292.7|182162.7|182292.7|182162.7|182292.7|182162.7|1
1721104660000|2024-07-16 04:37:40|182284.6|182154.6|182284.6|182154.6|182286.9|182156.9|182284.6|182154.6|5
1721104670000|2024-07-16 04:37:50|182299.6|182169.6|182302.2|182172.2|182307.6|182177.6|182299.6|182169.6|4
1721104680000|2024-07-16 04:38:00|182307.6|182177.6|182302.2|182172.2|182307.6|182177.6|182302.2|182172.2|2
1721104700000|2024-07-16 04:38:20|182289.8|182159.8|182289.8|182159.8|182289.8|182159.8|182289.8|182159.8|1
1721104710000|2024-07-16 04:38:30|182297|182167|182297|182167|182297|182167|182297|182167|1
1721104740000|2024-07-16 04:39:00|182297.1|182167.1|182298.1|182168.1|182298.2|182168.2|182296.9|182166.9|9
1721104750000|2024-07-16 04:39:10|182297.4|182167.4|182297.3|182167.3|182303.3|182173.3|182297.3|182167.3|12
1721104760000|2024-07-16 04:39:20|182302.4|182172.4|182297.2|182167.2|182306.3|182176.3|182296.8|182166.8|11
1721104770000|2024-07-16 04:39:30|182296.9|182166.9|182300.9|182170.9|182302.2|182172.2|182295.8|182165.8|12
1721104780000|2024-07-16 04:39:40|182300.5|182170.5|182299.1|182169.1|182303.7|182173.7|182298.9|182168.9|9
1721104790000|2024-07-16 04:39:50|182299.2|182169.2|182299.1|182169.1|182299.2|182169.2|182299.1|182169.1|2
1721104800000|2024-07-16 04:40:00|182299|182169|182294.7|182164.7|182304.8|182174.8|182294.7|182164.7|14
1721104810000|2024-07-16 04:40:10|182294.4|182164.4|182297.9|182167.9|182297.9|182167.9|182284.3|182154.3|10
1721104820000|2024-07-16 04:40:20|182298|182168|182305.8|182175.8|182305.8|182175.8|182298|182168|5
1721104830000|2024-07-16 04:40:30|182305.9|182175.9|182307|182177|182307|182177|182305.9|182175.9|3
1721104840000|2024-07-16 04:40:40|182307.1|182177.1|182309.5|182179.5|182309.5|182179.5|182306.8|182176.8|9
1721104850000|2024-07-16 04:40:50|182309|182179|182317.8|182187.8|182317.8|182187.8|182307.8|182177.8|5
1721104860000|2024-07-16 04:41:00|182316.9|182186.9|182326.5|182196.5|182326.5|182196.5|182316.9|182186.9|5
1721104870000|2024-07-16 04:41:10|182326.4|182196.4|182331.7|182201.7|182331.7|182201.7|182326.1|182196.1|4
1721104880000|2024-07-16 04:41:20|182326.4|182196.4|182323.8|182193.8|182326.4|182196.4|182323.7|182193.7|3
1721104890000|2024-07-16 04:41:30|182328.4|182198.4|182332.5|182202.5|182332.9|182202.9|182328.4|182198.4|4
1721104900000|2024-07-16 04:41:40|182340.1|182210.1|182335.8|182205.8|182340.1|182210.1|182335.7|182205.7|3
1721104910000|2024-07-16 04:41:50|182328.2|182198.2|182332.4|182202.4|182332.5|182202.5|182328.2|182198.2|3
1721104920000|2024-07-16 04:42:00|182323.4|182193.4|182324.3|182194.3|182325.9|182195.9|182323.4|182193.4|3
1721104930000|2024-07-16 04:42:10|182325.3|182195.3|182327.4|182197.4|182328.3|182198.3|182322.8|182192.8|13
1721104940000|2024-07-16 04:42:20|182327.3|182197.3|182326.9|182196.9|182327.4|182197.4|182326.8|182196.8|17
1721104950000|2024-07-16 04:42:30|182327.2|182197.2|182328.9|182198.9|182329.3|182199.3|182324.1|182194.1|12
1721104960000|2024-07-16 04:42:40|182328.6|182198.6|182339.1|182209.1|182339.1|182209.1|182324|182194|6
1721104970000|2024-07-16 04:42:50|182339|182209|182338.9|182208.9|182339|182209|182338.9|182208.9|4
1721104980000|2024-07-16 04:43:00|182338.8|182208.8|182344|182214|182344|182214|182338.8|182208.8|3
1721104990000|2024-07-16 04:43:10|182343.8|182213.8|182324.8|182194.8|182343.8|182213.8|182320.3|182190.3|12
1721105000000|2024-07-16 04:43:20|182324.1|182194.1|182323.6|182193.6|182328.5|182198.5|182322.2|182192.2|12
1721105010000|2024-07-16 04:43:30|182323.7|182193.7|182323.5|182193.5|182323.7|182193.7|182323.5|182193.5|3
1721105020000|2024-07-16 04:43:40|182323.7|182193.7|182323.7|182193.7|182323.8|182193.8|182323.6|182193.6|5
1721105030000|2024-07-16 04:43:50|182332.6|182202.6|182320|182190|182332.6|182202.6|182320|182190|4
1721105060000|2024-07-16 04:44:20|182320.1|182190.1|182319.5|182189.5|182320.1|182190.1|182314.3|182184.3|7
1721105070000|2024-07-16 04:44:30|182319.1|182189.1|182319|182189|182319.1|182189.1|182319|182189|2
1721105080000|2024-07-16 04:44:40|182319.2|182189.2|182325.9|182195.9|182326.4|182196.4|182319.2|182189.2|4
1721105090000|2024-07-16 04:44:50|182326|182196|182325.9|182195.9|182326|182196|182325.9|182195.9|2
1721105110000|2024-07-16 04:45:10|182330.5|182200.5|182327|182197|182330.5|182200.5|182327|182197|3
1721105120000|2024-07-16 04:45:20|182326.6|182196.6|182328.9|182198.9|182328.9|182198.9|182326.6|182196.6|2
1721105130000|2024-07-16 04:45:30|182329|182199|182322.5|182192.5|182329.8|182199.8|182322.4|182192.4|4
1721105140000|2024-07-16 04:45:40|182320.6|182190.6|182324.4|182194.4|182324.4|182194.4|182320.6|182190.6|4
1721105150000|2024-07-16 04:45:50|182327.1|182197.1|182327.1|182197.1|182327.1|182197.1|182327.1|182197.1|1
1721105160000|2024-07-16 04:46:00|182327|182197|182326.9|182196.9|182327|182197|182324.3|182194.3|3
1721105170000|2024-07-16 04:46:10|182327.6|182197.6|182327.6|182197.6|182327.6|182197.6|182327.6|182197.6|1
1721105180000|2024-07-16 04:46:20|182327.1|182197.1|182327.1|182197.1|182327.1|182197.1|182327.1|182197.1|1
1721105190000|2024-07-16 04:46:30|182326.9|182196.9|182319.6|182189.6|182326.9|182196.9|182319.4|182189.4|3
1721105220000|2024-07-16 04:47:00|182319.5|182189.5|182325.1|182195.1|182325.1|182195.1|182319.5|182189.5|3
1721105230000|2024-07-16 04:47:10|182325.5|182195.5|182325.3|182195.3|182329|182199|182325.3|182195.3|4
1721105240000|2024-07-16 04:47:20|182325.2|182195.2|182320.3|182190.3|182328.9|182198.9|182320.3|182190.3|10
1721105250000|2024-07-16 04:47:30|182319.1|182189.1|182318.1|182188.1|182325.1|182195.1|182318.1|182188.1|8
1721105260000|2024-07-16 04:47:40|182313.8|182183.8|182315.3|182185.3|182323.5|182193.5|182313.8|182183.8|13
1721105270000|2024-07-16 04:47:50|182320.9|182190.9|182306.7|182176.7|182322.3|182192.3|182306.7|182176.7|15
1721105280000|2024-07-16 04:48:00|182306.9|182176.9|182304.5|182174.5|182307.1|182177.1|182302.1|182172.1|12
1721105290000|2024-07-16 04:48:10|182304.3|182174.3|182320.2|182190.2|182320.2|182190.2|182304.3|182174.3|7
1721105300000|2024-07-16 04:48:20|182320.1|182190.1|182325.6|182195.6|182326.5|182196.5|182320.1|182190.1|5
1721105310000|2024-07-16 04:48:30|182326.5|182196.5|182320.2|182190.2|182326.5|182196.5|182320.2|182190.2|9
1721105320000|2024-07-16 04:48:40|182321.3|182191.3|182322.2|182192.2|182322.2|182192.2|182316.9|182186.9|19
1721105330000|2024-07-16 04:48:50|182322|182192|182320.5|182190.5|182322|182192|182319.2|182189.2|9
1721105340000|2024-07-16 04:49:00|182320.2|182190.2|182320.4|182190.4|182320.4|182190.4|182319|182189|10
1721105350000|2024-07-16 04:49:10|182321.9|182191.9|182322.9|182192.9|182326.9|182196.9|182321.8|182191.8|11
1721105360000|2024-07-16 04:49:20|182322.7|182192.7|182321.8|182191.8|182325.6|182195.6|182320.5|182190.5|15
1721105370000|2024-07-16 04:49:30|182321.9|182191.9|182322.6|182192.6|182324.6|182194.6|182321.8|182191.8|7
1721105380000|2024-07-16 04:49:40|182322.7|182192.7|182316.5|182186.5|182322.7|182192.7|182316.4|182186.4|7
1721105390000|2024-07-16 04:49:50|182315.8|182185.8|182323.5|182193.5|182323.9|182193.9|182314.7|182184.7|14
1721105400000|2024-07-16 04:50:00|182323.2|182193.2|182319.5|182189.5|182324|182194|182318.9|182188.9|17
1721105410000|2024-07-16 04:50:10|182319.3|182189.3|182316.7|182186.7|182319.3|182189.3|182314.8|182184.8|12
1721105420000|2024-07-16 04:50:20|182316.6|182186.6|182321.4|182191.4|182321.4|182191.4|182316.4|182186.4|10
1721105430000|2024-07-16 04:50:30|182321.5|182191.5|182323.5|182193.5|182323.8|182193.8|182315.6|182185.6|13
1721105440000|2024-07-16 04:50:40|182323.4|182193.4|182318.4|182188.4|182324.1|182194.1|182317.2|182187.2|19
1721105450000|2024-07-16 04:50:50|182318.5|182188.5|182325.4|182195.4|182325.4|182195.4|182309.9|182179.9|27
1721105460000|2024-07-16 04:51:00|182324.4|182194.4|182322.2|182192.2|182326.3|182196.3|182319.3|182189.3|26
1721105470000|2024-07-16 04:51:10|182321.6|182191.6|182318.8|182188.8|182324.2|182194.2|182318.8|182188.8|11
1721105480000|2024-07-16 04:51:20|182320.8|182190.8|182320.3|182190.3|182324.2|182194.2|182317.1|182187.1|22
1721105490000|2024-07-16 04:51:30|182320.2|182190.2|182319.6|182189.6|182320.7|182190.7|182319.6|182189.6|14
1721105500000|2024-07-16 04:51:40|182319.3|182189.3|182319.2|182189.2|182319.4|182189.4|182319.1|182189.1|8
1721105510000|2024-07-16 04:51:50|182319.1|182189.1|182318.4|182188.4|182320.1|182190.1|182318.4|182188.4|5
1721105520000|2024-07-16 04:52:00|182321.9|182191.9|182321.2|182191.2|182321.9|182191.9|182321.2|182191.2|4
1721105530000|2024-07-16 04:52:10|182322.5|182192.5|182325.1|182195.1|182325.6|182195.6|182321.5|182191.5|7
1721105540000|2024-07-16 04:52:20|182325.5|182195.5|182323.4|182193.4|182325.5|182195.5|182320.9|182190.9|6
1721105550000|2024-07-16 04:52:30|182323.8|182193.8|182323.6|182193.6|182323.8|182193.8|182323.6|182193.6|2
1721105560000|2024-07-16 04:52:40|182323.7|182193.7|182320.3|182190.3|182323.9|182193.9|182320.3|182190.3|5
1721105570000|2024-07-16 04:52:50|182320.2|182190.2|182323.8|182193.8|182324|182194|182320.2|182190.2|3
1721105580000|2024-07-16 04:53:00|182324.2|182194.2|182322|182192|182324.2|182194.2|182322|182192|3
1721105590000|2024-07-16 04:53:10|182321.7|182191.7|182323.1|182193.1|182323.1|182193.1|182321.7|182191.7|2
1721105600000|2024-07-16 04:53:20|182323.6|182193.6|182325.5|182195.5|182326.2|182196.2|182323.6|182193.6|7
1721105610000|2024-07-16 04:53:30|182325.4|182195.4|182324.9|182194.9|182325.5|182195.5|182324.9|182194.9|5
1721105620000|2024-07-16 04:53:40|182324.8|182194.8|182325|182195|182325|182195|182324.8|182194.8|5
1721105630000|2024-07-16 04:53:50|182327.4|182197.4|182328.3|182198.3|182328.3|182198.3|182327.4|182197.4|4
1721105640000|2024-07-16 04:54:00|182332.1|182202.1|182331.8|182201.8|182332.1|182202.1|182331.8|182201.8|2
1721105650000|2024-07-16 04:54:10|182329.1|182199.1|182329.4|182199.4|182329.4|182199.4|182329.1|182199.1|4
1721105660000|2024-07-16 04:54:20|182329.9|182199.9|182330.6|182200.6|182330.6|182200.6|182329.9|182199.9|3
1721105670000|2024-07-16 04:54:30|182330.5|182200.5|182331.3|182201.3|182331.3|182201.3|182330.5|182200.5|3
1721105680000|2024-07-16 04:54:40|182332.8|182202.8|182336.8|182206.8|182338.8|182208.8|182332.8|182202.8|11
1721105690000|2024-07-16 04:54:50|182336.2|182206.2|182336.2|182206.2|182336.2|182206.2|182336.1|182206.1|5
1721105700000|2024-07-16 04:55:00|182335.3|182205.3|182335.2|182205.2|182335.3|182205.3|182335.2|182205.2|2
1721105710000|2024-07-16 04:55:10|182335.3|182205.3|182342.7|182212.7|182342.7|182212.7|182335.2|182205.2|8
1721105720000|2024-07-16 04:55:20|182342.8|182212.8|182342.8|182212.8|182342.8|182212.8|182342.8|182212.8|1
1721105740000|2024-07-16 04:55:40|182340.9|182210.9|182335|182205|182343.2|182213.2|182335|182205|3
1721105750000|2024-07-16 04:55:50|182335.3|182205.3|182331.9|182201.9|182335.8|182205.8|182331.9|182201.9|6
1721105760000|2024-07-16 04:56:00|182331.8|182201.8|182331.9|182201.9|182331.9|182201.9|182331.8|182201.8|2
1721105770000|2024-07-16 04:56:10|182341.3|182211.3|182340.5|182210.5|182341.3|182211.3|182340.5|182210.5|2
1721105780000|2024-07-16 04:56:20|182341.7|182211.7|182338.4|182208.4|182341.7|182211.7|182338.4|182208.4|3
1721105790000|2024-07-16 04:56:30|182335.9|182205.9|182335.8|182205.8|182335.9|182205.9|182335.8|182205.8|2
1721105800000|2024-07-16 04:56:40|182330.7|182200.7|182330.7|182200.7|182330.7|182200.7|182330.7|182200.7|1
1721105820000|2024-07-16 04:57:00|182330.5|182200.5|182330.5|182200.5|182330.5|182200.5|182330.5|182200.5|1
1721105830000|2024-07-16 04:57:10|182334.5|182204.5|182337.9|182207.9|182337.9|182207.9|182334.5|182204.5|2
1721105840000|2024-07-16 04:57:20|182337.8|182207.8|182337.8|182207.8|182337.8|182207.8|182337.8|182207.8|1
1721105850000|2024-07-16 04:57:30|182335.5|182205.5|182335.5|182205.5|182335.5|182205.5|182335.5|182205.5|1
1721105880000|2024-07-16 04:58:00|182334.2|182204.2|182332.3|182202.3|182336|182206|182332.3|182202.3|3
1721105890000|2024-07-16 04:58:10|182330.2|182200.2|182328.1|182198.1|182334.8|182204.8|182328.1|182198.1|4
1721105900000|2024-07-16 04:58:20|182327.9|182197.9|182325.2|182195.2|182327.9|182197.9|182325.2|182195.2|2
1721105930000|2024-07-16 04:58:50|182325.1|182195.1|182327.7|182197.7|182327.7|182197.7|182325.1|182195.1|2
1721105940000|2024-07-16 04:59:00|182327.6|182197.6|182327.6|182197.6|182327.6|182197.6|182327.6|182197.6|1
1721105960000|2024-07-16 04:59:20|182327.7|182197.7|182325.3|182195.3|182327.7|182197.7|182325.3|182195.3|2
1721105990000|2024-07-16 04:59:50|182325.4|182195.4|182327.8|182197.8|182329.3|182199.3|182325.4|182195.4|4
1721106000000|2024-07-16 05:00:00|182326.4|182196.4|182344.3|182214.3|182353.1|182223.1|182326.4|182196.4|10
1721106010000|2024-07-16 05:00:10|182344.5|182214.5|182337.8|182207.8|182344.5|182214.5|182337.8|182207.8|2
1721106020000|2024-07-16 05:00:20|182338.2|182208.2|182344.1|182214.1|182352.2|182222.2|182338.2|182208.2|14
1721106040000|2024-07-16 05:00:40|182344.6|182214.6|182336.5|182206.5|182344.6|182214.6|182334.1|182204.1|6
1721106050000|2024-07-16 05:00:50|182322.3|182232.3|182322.3|182232.3|182322.3|182232.3|182322.3|182232.3|1
1721106070000|2024-07-16 05:01:10|182318.3|182228.3|182321|182231|182321|182231|182318.3|182228.3|2
1721106080000|2024-07-16 05:01:20|182319.3|182229.3|182319.3|182229.3|182319.3|182229.3|182319.3|182229.3|1
1721106090000|2024-07-16 05:01:30|182319.8|182229.8|182315.3|182225.3|182319.8|182229.8|182314.9|182224.9|5
1721106100000|2024-07-16 05:01:40|182321.7|182231.7|182321.7|182231.7|182321.7|182231.7|182321.7|182231.7|1
1721106110000|2024-07-16 05:01:50|182321.8|182231.8|182312.9|182222.9|182324.6|182234.6|182302.7|182212.7|15
1721106120000|2024-07-16 05:02:00|182320.6|182230.6|182319.9|182229.9|182320.6|182230.6|182309.3|182219.3|11
1721106130000|2024-07-16 05:02:10|182313|182223|182315.8|182225.8|182319.9|182229.9|182310.4|182220.4|12
1721106140000|2024-07-16 05:02:20|182314.1|182224.1|182313.8|182223.8|182314.1|182224.1|182312.7|182222.7|4
1721106150000|2024-07-16 05:02:30|182318.1|182228.1|182318|182228|182318.1|182228.1|182318|182228|2
1721106160000|2024-07-16 05:02:40|182318.5|182228.5|182317.5|182227.5|182318.5|182228.5|182316.1|182226.1|4
1721106170000|2024-07-16 05:02:50|182321.5|182231.5|182321.5|182231.5|182321.5|182231.5|182321.5|182231.5|1
1721106180000|2024-07-16 05:03:00|182325|182235|182320.5|182230.5|182325|182235|182320.5|182230.5|3
1721106200000|2024-07-16 05:03:20|182316.4|182226.4|182318.7|182228.7|182319.8|182229.8|182316.3|182226.3|5
1721106210000|2024-07-16 05:03:30|182318.2|182228.2|182318.2|182228.2|182318.2|182228.2|182318.2|182228.2|1
1721106240000|2024-07-16 05:04:00|182319.5|182229.5|182321.7|182231.7|182322.6|182232.6|182317.7|182227.7|4
1721106250000|2024-07-16 05:04:10|182319.2|182229.2|182319.4|182229.4|182321.9|182231.9|182318.7|182228.7|5
1721106260000|2024-07-16 05:04:20|182320.5|182230.5|182312.7|182222.7|182321.4|182231.4|182312.7|182222.7|12
1721106270000|2024-07-16 05:04:30|182313.5|182223.5|182314.2|182224.2|182314.2|182224.2|182312.6|182222.6|3
1721106280000|2024-07-16 05:04:40|182317.2|182227.2|182325.3|182235.3|182325.3|182235.3|182317.2|182227.2|3
1721106290000|2024-07-16 05:04:50|182323.5|182233.5|182337.7|182207.7|182337.7|182234|182287.6|182197.6|13
1721106300000|2024-07-16 05:05:00|182335.3|182205.3|182334.5|182204.5|182338.1|182208.1|182333.9|182203.9|15
1721106310000|2024-07-16 05:05:10|182334.6|182204.6|182331.7|182201.7|182336|182206|182329.3|182199.3|13
1721106320000|2024-07-16 05:05:20|182327.9|182197.9|182321.5|182231.5|182331.4|182231.5|182321.5|182197.9|3
1721106330000|2024-07-16 05:05:30|182326.6|182236.6|182323.8|182233.8|182326.6|182236.6|182323.8|182233.8|2
1721106350000|2024-07-16 05:05:50|182327.2|182237.2|182333.5|182203.5|182333.5|182239.6|182319.2|182203.5|5
1721106360000|2024-07-16 05:06:00|182333.6|182203.6|182337.5|182207.5|182337.5|182207.5|182333.6|182203.6|4
1721106370000|2024-07-16 05:06:10|182335.9|182205.9|182335.8|182205.8|182336|182206|182335.8|182205.8|4
1721106380000|2024-07-16 05:06:20|182335.5|182205.5|182340.5|182210.5|182340.5|182210.5|182335.5|182205.5|5
1721106390000|2024-07-16 05:06:30|182328.8|182238.8|182326.3|182236.3|182328.8|182238.8|182326.3|182236.3|2
1721106400000|2024-07-16 05:06:40|182328.9|182238.9|182334.9|182204.9|182334.9|182240.2|182328.8|182204.9|4
1721106410000|2024-07-16 05:06:50|182335|182205|182335.1|182205.1|182335.1|182205.1|182334.8|182204.8|3
1721106420000|2024-07-16 05:07:00|182335|182205|182335.1|182205.1|182336.4|182206.4|182335|182205|3
1721106430000|2024-07-16 05:07:10|182336.3|182206.3|182330|182240|182336.3|182242.1|182330|182206.3|3
1721106440000|2024-07-16 05:07:20|182326.8|182236.8|182325.6|182235.6|182326.8|182236.8|182321.7|182231.7|3
1721106460000|2024-07-16 05:07:40|182321.9|182231.9|182314.1|182224.1|182321.9|182231.9|182314.1|182224.1|4
1721106470000|2024-07-16 05:07:50|182314.2|182224.2|182314.1|182224.1|182314.2|182224.2|182314.1|182224.1|2
1721106480000|2024-07-16 05:08:00|182314.2|182224.2|182314|182224|182314.2|182224.2|182314|182224|3
1721106490000|2024-07-16 05:08:10|182314.1|182224.1|182321.9|182231.9|182321.9|182231.9|182314|182224|3
1721106500000|2024-07-16 05:08:20|182321.1|182231.1|182321.1|182231.1|182321.1|182231.1|182321.1|182231.1|1
1721106510000|2024-07-16 05:08:30|182324.9|182234.9|182313.6|182223.6|182324.9|182234.9|182313.6|182223.6|2
1721106530000|2024-07-16 05:08:50|182332.8|182202.8|182332.8|182202.8|182332.8|182202.8|182332.8|182202.8|1
1721106540000|2024-07-16 05:09:00|182324.9|182234.9|182324.9|182234.9|182324.9|182234.9|182324.9|182234.9|1
1721106570000|2024-07-16 05:09:30|182312.7|182222.7|182312.7|182222.7|182312.8|182222.8|182312.7|182222.7|3
1721106580000|2024-07-16 05:09:40|182312.8|182222.8|182336.6|182206.6|182336.6|182222.8|182312.7|182206.6|3
1721106590000|2024-07-16 05:09:50|182338.9|182208.9|182334|182204|182338.9|182208.9|182332.7|182202.7|11
1721106600000|2024-07-16 05:10:00|182334.1|182204.1|182336.4|182206.4|182338.8|182208.8|182334.1|182204.1|7
1721106610000|2024-07-16 05:10:10|182336.6|182206.6|182340.1|182210.1|182340.1|182210.1|182332.9|182202.9|12
1721106620000|2024-07-16 05:10:20|182336.8|182206.8|182335.3|182205.3|182340.5|182210.5|182335.3|182205.3|5
1721106630000|2024-07-16 05:10:30|182335.4|182205.4|182337.1|182207.1|182337.1|182207.1|182335|182205|6
1721106640000|2024-07-16 05:10:40|182337|182207|182359.2|182229.2|182359.2|182229.2|182337|182207|11
1721106650000|2024-07-16 05:10:50|182352.2|182222.2|182348.9|182218.9|182358.9|182228.9|182347|182217|10
1721106660000|2024-07-16 05:11:00|182348.8|182218.8|182348.8|182218.8|182348.8|182218.8|182348.8|182218.8|1
1721106670000|2024-07-16 05:11:10|182348.9|182218.9|182348.8|182218.8|182348.9|182218.9|182348.8|182218.8|2
1721106680000|2024-07-16 05:11:20|182344.2|182254.2|182345.7|182255.7|182345.7|182255.7|182344.2|182254.2|2
1721106690000|2024-07-16 05:11:30|182343.2|182253.2|182328.6|182238.6|182343.2|182253.2|182328.4|182238.4|5
1721106700000|2024-07-16 05:11:40|182344|182214|182342.9|182212.9|182344|182214|182342.9|182212.9|2
1721106710000|2024-07-16 05:11:50|182343.1|182213.1|182341.3|182211.3|182343.1|182213.1|182341.3|182211.3|4
1721106720000|2024-07-16 05:12:00|182342.9|182212.9|182343.4|182213.4|182344.4|182214.4|182340.7|182210.7|7
1721106730000|2024-07-16 05:12:10|182342.2|182212.2|182329.7|182239.7|182342.2|182241.1|182329|182207.8|7
1721106740000|2024-07-16 05:12:20|182329.6|182239.6|182329.5|182239.5|182329.6|182239.6|182329.5|182239.5|2
1721106750000|2024-07-16 05:12:30|182329.1|182239.1|182339.2|182209.2|182339.9|182243|182329.1|182209.2|6
1721106760000|2024-07-16 05:12:40|182339.5|182209.5|182342.7|182212.7|182343.2|182213.2|182337.6|182207.6|13
1721106770000|2024-07-16 05:12:50|182344.2|182214.2|182346|182216|182346|182216|182344.1|182214.1|5
1721106780000|2024-07-16 05:13:00|182345.9|182215.9|182349.7|182219.7|182351.1|182221.1|182345.9|182215.9|8
1721106790000|2024-07-16 05:13:10|182352|182222|182349.7|182219.7|182352|182222|182349.7|182219.7|3
1721106800000|2024-07-16 05:13:20|182348.7|182218.7|182349.7|182219.7|182349.7|182219.7|182348.7|182218.7|2
1721106810000|2024-07-16 05:13:30|182348|182218|182346.4|182216.4|182348|182218|182346.4|182216.4|3
1721106820000|2024-07-16 05:13:40|182346.3|182216.3|182346.2|182216.2|182346.3|182216.3|182346.2|182216.2|2
1721106830000|2024-07-16 05:13:50|182347.2|182217.2|182347.5|182217.5|182347.5|182217.5|182347.2|182217.2|2
1721106840000|2024-07-16 05:14:00|182345.9|182215.9|182344.6|182214.6|182345.9|182215.9|182344.6|182214.6|2
1721106850000|2024-07-16 05:14:10|182345.1|182215.1|182348.5|182218.5|182349.5|182219.5|182343.2|182213.2|8
1721106860000|2024-07-16 05:14:20|182349|182219|182344.6|182214.6|182349|182219|182344.6|182214.6|4
1721106870000|2024-07-16 05:14:30|182341.1|182211.1|182343.3|182213.3|182345.2|182215.2|182341.1|182211.1|10
1721106880000|2024-07-16 05:14:40|182343.2|182213.2|182343.2|182213.2|182343.2|182213.2|182343.2|182213.2|1
1721106890000|2024-07-16 05:14:50|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|1
1721106900000|2024-07-16 05:15:00|182343.2|182213.2|182343.2|182213.2|182343.2|182213.2|182343.2|182213.2|1
1721106910000|2024-07-16 05:15:10|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|1
1721106920000|2024-07-16 05:15:20|182343.2|182213.2|182343.2|182213.2|182343.2|182213.2|182343.2|182213.2|1
1721106930000|2024-07-16 05:15:30|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|1
1721106940000|2024-07-16 05:15:40|182344.1|182214.1|182346.4|182216.4|182347.9|182217.9|182343.2|182213.2|6
1721106950000|2024-07-16 05:15:50|182346.8|182216.8|182344.3|182214.3|182349.5|182219.5|182343.5|182213.5|9
1721106960000|2024-07-16 05:16:00|182345.7|182215.7|182344.1|182214.1|182347.6|182217.6|182344.1|182214.1|4
1721106970000|2024-07-16 05:16:10|182343.8|182213.8|182343.8|182213.8|182343.8|182213.8|182343.8|182213.8|1
1721106990000|2024-07-16 05:16:30|182346|182216|182343.8|182213.8|182346|182216|182343.8|182213.8|2
1721107000000|2024-07-16 05:16:40|182343.1|182213.1|182345.3|182215.3|182346.2|182216.2|182343.1|182213.1|5
1721107010000|2024-07-16 05:16:50|182345.4|182215.4|182327.9|182237.9|182346.1|182237.9|182321.7|182215.1|9
1721107020000|2024-07-16 05:17:00|182330|182240|182326.1|182236.1|182333.1|182243.1|182326|182236|13
1721107030000|2024-07-16 05:17:10|182329.5|182239.5|182346.6|182216.6|182346.6|182239.6|182324.9|182215.2|8
1721107040000|2024-07-16 05:17:20|182346.5|182216.5|182346.5|182216.5|182346.5|182216.5|182346.5|182216.5|1
1721107050000|2024-07-16 05:17:30|182347|182217|182346.8|182216.8|182347|182217|182346.8|182216.8|2
1721107060000|2024-07-16 05:17:40|182346.7|182216.7|182327.4|182237.4|182346.7|182237.4|182326.8|182216.6|5
1721107070000|2024-07-16 05:17:50|182328.3|182238.3|182328|182238|182329.3|182239.3|182328|182238|4
1721107080000|2024-07-16 05:18:00|182327.8|182237.8|182347.3|182217.3|182347.3|182237.8|182327.7|182217.3|3
1721107090000|2024-07-16 05:18:10|182347|182217|182346.9|182216.9|182347|182217|182346.9|182216.9|2
1721107100000|2024-07-16 05:18:20|182347.3|182217.3|182347.9|182217.9|182347.9|182217.9|182347.3|182217.3|2
1721107110000|2024-07-16 05:18:30|182347.3|182217.3|182327.7|182237.7|182347.3|182237.7|182327.7|182217.2|3
1721107120000|2024-07-16 05:18:40|182327.8|182237.8|182327.7|182237.7|182327.8|182237.8|182327.7|182237.7|2
1721107130000|2024-07-16 05:18:50|182361.7|182271.7|182369.4|182279.4|182369.4|182279.4|182361.7|182271.7|4
1721107140000|2024-07-16 05:19:00|182368.3|182278.3|182435.2|182305.2|182436.9|182306.9|182364|182274|12
1721107150000|2024-07-16 05:19:10|182434.5|182304.5|182434.4|182304.4|182434.5|182304.5|182434.4|182304.4|2
1721107160000|2024-07-16 05:19:20|182434|182304|182435.6|182305.6|182435.6|182305.6|182434|182304|3
1721107170000|2024-07-16 05:19:30|182435.7|182305.7|182419.1|182329.1|182435.7|182329.1|182419.1|182305.5|4
1721107180000|2024-07-16 05:19:40|182425.2|182335.2|182422.7|182332.7|182426.1|182336.1|182419.5|182329.5|5
1721107190000|2024-07-16 05:19:50|182419.8|182329.8|182421.3|182331.3|182431.5|182341.5|182419.8|182329.8|10
1721107200000|2024-07-16 05:20:00|182423.4|182333.4|182418.2|182328.2|182425.3|182335.3|182417.4|182327.4|8
1721107210000|2024-07-16 05:20:10|182420|182330|182492.9|182362.9|182493.5|182363.5|182420|182330|13
1721107220000|2024-07-16 05:20:20|182490.6|182360.6|182484.9|182354.9|182490.6|182360.6|182484.9|182354.9|5
1721107230000|2024-07-16 05:20:30|182487.1|182357.1|182488.3|182358.3|182490.4|182360.4|182487.1|182357.1|8
1721107240000|2024-07-16 05:20:40|182474.1|182384.1|182477.3|182387.3|182477.4|182387.4|182474.1|182384.1|4
1721107250000|2024-07-16 05:20:50|182478.5|182388.5|182478.5|182388.5|182478.5|182388.5|182478.5|182388.5|1
1721107260000|2024-07-16 05:21:00|182478.4|182388.4|182469.5|182379.5|182478.4|182388.4|182469.5|182379.5|4
1721107270000|2024-07-16 05:21:10|182490.3|182360.3|182452.4|182322.4|182490.3|182360.3|182452.3|182322.3|16
1721107280000|2024-07-16 05:21:20|182452.2|182322.2|182461.2|182331.2|182461.2|182331.2|182452|182322|4
1721107290000|2024-07-16 05:21:30|182438.3|182348.3|182416.4|182326.4|182438.3|182348.3|182416.4|182326.4|14
1721107300000|2024-07-16 05:21:40|182417.8|182327.8|182403.1|182313.1|182417.8|182327.8|182403|182313|10
1721107310000|2024-07-16 05:21:50|182403.7|182313.7|182403.4|182313.4|182403.7|182313.7|182401.5|182311.5|10
1721107320000|2024-07-16 05:22:00|182423.4|182293.4|182422.7|182292.7|182423.4|182293.4|182422.7|182292.7|2
1721107330000|2024-07-16 05:22:10|182422.6|182292.6|182418.2|182288.2|182422.7|182292.7|182418.2|182288.2|6
1721107340000|2024-07-16 05:22:20|182418.4|182288.4|182399|182309|182420.3|182309.4|182388.1|182288.4|8
1721107350000|2024-07-16 05:22:30|182387.9|182297.9|182418.4|182288.4|182419.1|182307|182385.4|182277.8|10
1721107360000|2024-07-16 05:22:40|182420.9|182290.9|182414.6|182284.6|182420.9|182290.9|182412.7|182282.7|5
1721107370000|2024-07-16 05:22:50|182419.3|182289.3|182419.4|182289.4|182419.4|182289.4|182413.9|182283.9|7
1721107380000|2024-07-16 05:23:00|182413|182283|182419.4|182289.4|182419.4|182289.4|182413|182283|4
1721107390000|2024-07-16 05:23:10|182418.8|182288.8|182383.8|182293.8|182418.8|182293.8|182383.8|182283.8|5
1721107400000|2024-07-16 05:23:20|182395.4|182305.4|182422.4|182292.4|182422.4|182305.4|182386.3|182292.4|4
1721107410000|2024-07-16 05:23:30|182409|182279|182417.5|182287.5|182417.5|182287.5|182409|182279|16
1721107420000|2024-07-16 05:23:40|182411.6|182281.6|182416.4|182286.4|182417.4|182287.4|182410.3|182280.3|11
1721107430000|2024-07-16 05:23:50|182412.4|182282.4|182417.2|182287.2|182417.2|182287.2|182412.4|182282.4|4
1721107440000|2024-07-16 05:24:00|182412.1|182282.1|182389.2|182299.2|182412.1|182300.9|182384|182282.1|6
1721107450000|2024-07-16 05:24:10|182387.7|182297.7|182384.3|182294.3|182387.7|182297.7|182384.3|182294.3|4
1721107460000|2024-07-16 05:24:20|182384.4|182294.4|182384.4|182294.4|182384.4|182294.4|182384.4|182294.4|1
1721107480000|2024-07-16 05:24:40|182384.3|182294.3|182376.7|182286.7|182384.3|182294.3|182376.7|182286.7|2
1721107490000|2024-07-16 05:24:50|182376.5|182286.5|182375.6|182285.6|182376.5|182286.5|182375.6|182285.6|2
1721107500000|2024-07-16 05:25:00|182384.4|182294.4|182384.4|182294.4|182384.4|182294.4|182384.4|182294.4|1
1721107510000|2024-07-16 05:25:10|182386|182296|182386|182296|182386|182296|182386|182296|1
1721107530000|2024-07-16 05:25:30|182382.6|182292.6|182395.8|182305.8|182395.8|182305.8|182382.6|182292.6|4
1721107540000|2024-07-16 05:25:40|182403.9|182313.9|182413.6|182323.6|182413.6|182323.6|182403.9|182313.9|6
1721107550000|2024-07-16 05:25:50|182413.7|182323.7|182418.5|182328.5|182418.5|182328.5|182413.6|182323.6|4
1721107560000|2024-07-16 05:26:00|182422.9|182332.9|182423.6|182333.6|182424.1|182334.1|182422.9|182332.9|3
1721107570000|2024-07-16 05:26:10|182424.7|182334.7|182424.3|182334.3|182424.7|182334.7|182424.3|182334.3|2
1721107580000|2024-07-16 05:26:20|182425.4|182335.4|182425.7|182335.7|182425.7|182335.7|182425.4|182335.4|2
1721107590000|2024-07-16 05:26:30|182432.8|182342.8|182424.8|182334.8|182436.1|182346.1|182424.8|182334.8|9
1721107600000|2024-07-16 05:26:40|182424.7|182334.7|182434.4|182344.4|182434.4|182344.4|182424.7|182334.7|5
1721107610000|2024-07-16 05:26:50|182435|182345|182435|182345|182435|182345|182435|182345|1
1721107620000|2024-07-16 05:27:00|182435.2|182345.2|182435.1|182345.1|182435.2|182345.2|182435.1|182345.1|2
1721107630000|2024-07-16 05:27:10|182435.7|182345.7|182438|182348|182438|182348|182435.6|182345.6|3
1721107640000|2024-07-16 05:27:20|182438.4|182348.4|182433.1|182343.1|182438.4|182348.4|182431.3|182341.3|7
1721107650000|2024-07-16 05:27:30|182437.4|182347.4|182433.4|182343.4|182439.5|182349.5|182428.8|182338.8|8
1721107660000|2024-07-16 05:27:40|182430.8|182340.8|182431.8|182341.8|182433.2|182343.2|182426.1|182336.1|13
1721107670000|2024-07-16 05:27:50|182431.7|182341.7|182437|182347|182438.5|182348.5|182427.5|182337.5|18
1721107680000|2024-07-16 05:28:00|182435.8|182345.8|182441.6|182351.6|182441.9|182351.9|182435.8|182345.8|7
1721107690000|2024-07-16 05:28:10|182446.4|182356.4|182481.4|182351.4|182481.4|182366|182446.4|182340.1|9
1721107700000|2024-07-16 05:28:20|182475.2|182345.2|182482.3|182352.3|182482.3|182352.3|182475.2|182345.2|2
1721107720000|2024-07-16 05:28:40|182482.6|182352.6|182485.7|182355.7|182485.7|182355.7|182478|182348|3
1721107730000|2024-07-16 05:28:50|182486.3|182356.3|182483|182353|182486.3|182377.5|182466.5|182345.4|9
1721107740000|2024-07-16 05:29:00|182483.8|182353.8|182484.4|182354.4|182484.4|182354.4|182483.2|182353.2|7
1721107750000|2024-07-16 05:29:10|182483.7|182353.7|182486.9|182356.9|182490.2|182360.2|182483.7|182353.7|8
1721107760000|2024-07-16 05:29:20|182485.9|182355.9|182483|182353|182485.9|182355.9|182483|182353|2
1721107770000|2024-07-16 05:29:30|182483.2|182353.2|182485.6|182355.6|182486.2|182356.2|182483|182353|6
1721107780000|2024-07-16 05:29:40|182486.2|182356.2|182494.1|182364.1|182494.1|182364.1|182485.3|182355.3|4
1721107790000|2024-07-16 05:29:50|182493.6|182363.6|182483.3|182393.3|182503|182393.9|182483.3|182362.9|5
1721107800000|2024-07-16 05:30:00|182460.2|182370.2|182467.1|182377.1|182475.4|182385.4|182460.2|182370.2|13
1721107810000|2024-07-16 05:30:10|182470.7|182380.7|182463.1|182373.1|182470.7|182380.7|182463.1|182373.1|5
1721107830000|2024-07-16 05:30:30|182462.9|182372.9|182459.3|182369.3|182462.9|182372.9|182456|182366|5
1721107840000|2024-07-16 05:30:40|182459.6|182369.6|182457.8|182367.8|182459.6|182369.6|182457.8|182367.8|2
1721107850000|2024-07-16 05:30:50|182470.4|182380.4|182472.5|182382.5|182475.5|182385.5|182470.4|182380.4|5
1721107860000|2024-07-16 05:31:00|182467.2|182377.2|182464|182374|182473.8|182383.8|182464|182374|5
1721107870000|2024-07-16 05:31:10|182463|182373|182463|182373|182463|182373|182463|182373|1
1721107880000|2024-07-16 05:31:20|182463.6|182373.6|182464.2|182374.2|182464.2|182374.2|182463.6|182373.6|2
1721107890000|2024-07-16 05:31:30|182472.1|182382.1|182482.9|182392.9|182487.9|182397.9|182472.1|182382.1|4
1721107900000|2024-07-16 05:31:40|182471.1|182381.1|182470|182380|182471.1|182381.1|182470|182380|2
1721107910000|2024-07-16 05:31:50|182469.9|182379.9|182488.7|182358.7|182491.9|182379.9|182469.9|182358.2|5
1721107920000|2024-07-16 05:32:00|182491.1|182361.1|182485.4|182355.4|182491.1|182361.1|182485.4|182355.4|3
1721107930000|2024-07-16 05:32:10|182482.6|182352.6|182489.3|182359.3|182492.5|182362.5|182482.6|182352.6|7
1721107940000|2024-07-16 05:32:20|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|1
1721107950000|2024-07-16 05:32:30|182486.1|182356.1|182486.1|182356.1|182486.1|182356.1|182486.1|182356.1|1
1721107960000|2024-07-16 05:32:40|182475.1|182385.1|182475.1|182385.1|182475.1|182385.1|182475.1|182385.1|1
1721107970000|2024-07-16 05:32:50|182469.3|182379.3|182467.4|182377.4|182471.8|182381.8|182467.4|182377.4|7
1721107980000|2024-07-16 05:33:00|182465.8|182375.8|182467.4|182377.4|182467.5|182377.5|182465.8|182375.8|3
1721107990000|2024-07-16 05:33:10|182468.3|182378.3|182464.8|182374.8|182468.3|182378.3|182464.8|182374.8|3
1721108000000|2024-07-16 05:33:20|182467|182377|182480|182390|182480.2|182390.2|182464.1|182374.1|7
1721108010000|2024-07-16 05:33:30|182482.6|182392.6|182469.6|182379.6|182482.6|182392.6|182468.8|182378.8|13
1721108030000|2024-07-16 05:33:50|182464.5|182374.5|182467.5|182377.5|182467.5|182377.5|182464.5|182374.5|2
1721108040000|2024-07-16 05:34:00|182467.4|182377.4|182466.3|182376.3|182467.4|182377.4|182466.2|182376.2|3
1721108050000|2024-07-16 05:34:10|182482.8|182392.8|182488|182398|182488|182398|182482.8|182392.8|3
1721108060000|2024-07-16 05:34:20|182471.5|182381.5|182478.8|182388.8|182478.8|182388.8|182471.2|182381.2|5
1721108080000|2024-07-16 05:34:40|182479.1|182389.1|182477.3|182387.3|182479.1|182389.1|182477.3|182387.3|2
1721108090000|2024-07-16 05:34:50|182466.8|182376.8|182468.5|182378.5|182468.5|182378.5|182466.8|182376.8|3
1721108100000|2024-07-16 05:35:00|182464.4|182374.4|182465.2|182375.2|182469.2|182379.2|182464.4|182374.4|3
1721108110000|2024-07-16 05:35:10|182475|182385|182465.3|182375.3|182475|182385|182465.3|182375.3|2
1721108120000|2024-07-16 05:35:20|182465.1|182375.1|182465.1|182375.1|182465.1|182375.1|182465.1|182375.1|1
1721108130000|2024-07-16 05:35:30|182468.9|182378.9|182469.1|182379.1|182469.1|182379.1|182468.9|182378.9|2
1721108140000|2024-07-16 05:35:40|182479.7|182389.7|182473.3|182383.3|182483.3|182393.3|182473.1|182383.1|8
1721108160000|2024-07-16 05:36:00|182473.2|182383.2|182473.2|182383.2|182473.2|182383.2|182473.2|182383.2|1
1721108170000|2024-07-16 05:36:10|182480.7|182390.7|182480.7|182390.7|182480.7|182390.7|182480.7|182390.7|1
1721108180000|2024-07-16 05:36:20|182480.4|182390.4|182477.8|182387.8|182480.4|182390.4|182476.9|182386.9|5
1721108190000|2024-07-16 05:36:30|182479.1|182389.1|182474|182384|182479.1|182389.1|182473.2|182383.2|8
1721108200000|2024-07-16 05:36:40|182471.4|182381.4|182461.2|182371.2|182478.6|182388.6|182461.2|182371.2|7
1721108220000|2024-07-16 05:37:00|182463.8|182373.8|182461.1|182371.1|182463.8|182373.8|182461.1|182371.1|2
1721108230000|2024-07-16 05:37:10|182464.5|182374.5|182466.2|182376.2|182468.5|182378.5|182464.5|182374.5|3
1721108240000|2024-07-16 05:37:20|182463|182373|182461.3|182371.3|182463|182373|182458.3|182368.3|4
1721108250000|2024-07-16 05:37:30|182467|182377|182461.3|182371.3|182467|182377|182461.3|182371.3|2
1721108260000|2024-07-16 05:37:40|182462.4|182372.4|182462.3|182372.3|182468|182378|182462.3|182372.3|6
1721108270000|2024-07-16 05:37:50|182461.6|182371.6|182463.2|182373.2|182463.2|182373.2|182461.6|182371.6|2
1721108280000|2024-07-16 05:38:00|182460.1|182370.1|182486.6|182356.6|182492.8|182370.1|182460.1|182356.6|5
1721108290000|2024-07-16 05:38:10|182488.5|182358.5|182485.6|182355.6|182488.5|182358.5|182485.6|182355.6|2
1721108300000|2024-07-16 05:38:20|182484.4|182354.4|182484.6|182354.6|182485.2|182355.2|182484.4|182354.4|3
1721108310000|2024-07-16 05:38:30|182489.3|182359.3|182474.3|182344.3|182489.3|182359.3|182473.4|182343.4|4
1721108340000|2024-07-16 05:39:00|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|1
1721108370000|2024-07-16 05:39:30|182475.9|182345.9|182475.9|182345.9|182475.9|182345.9|182475.9|182345.9|1
1721108400000|2024-07-16 05:40:00|182478.9|182348.9|182486.8|182356.8|182494.9|182364.9|182478.9|182348.9|3
1721108410000|2024-07-16 05:40:10|182471.5|182341.5|182481.3|182351.3|182481.3|182351.3|182471.5|182341.5|9
1721108420000|2024-07-16 05:40:20|182478.7|182348.7|182478.3|182348.3|182478.7|182348.7|182475.3|182345.3|3
1721108440000|2024-07-16 05:40:40|182455|182365|182476.9|182346.9|182476.9|182369.9|182455|182346.9|3
1721108450000|2024-07-16 05:40:50|182489.4|182359.4|182482.1|182352.1|182489.4|182359.4|182482.1|182352.1|3
1721108460000|2024-07-16 05:41:00|182477.1|182347.1|182480.7|182350.7|182480.7|182350.7|182477.1|182347.1|3
1721108470000|2024-07-16 05:41:10|182477.5|182347.5|182477.5|182347.5|182477.5|182347.5|182477.5|182347.5|1
1721108480000|2024-07-16 05:41:20|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|1
1721108490000|2024-07-16 05:41:30|182484.7|182354.7|182491.4|182361.4|182493.1|182363.1|182484.7|182354.7|4
1721108500000|2024-07-16 05:41:40|182490.9|182360.9|182482|182352|182490.9|182360.9|182482|182352|3
1721108510000|2024-07-16 05:41:50|182477.4|182347.4|182478.9|182348.9|182478.9|182348.9|182477|182347|3
1721108520000|2024-07-16 05:42:00|182462.1|182372.1|182457.9|182367.9|182462.7|182372.7|182457.9|182367.9|3
1721108530000|2024-07-16 05:42:10|182457.5|182367.5|182463.2|182373.2|182463.2|182373.2|182457.5|182367.5|2
1721108540000|2024-07-16 05:42:20|182458.6|182368.6|182491.7|182361.7|182491.7|182368.6|182458.6|182361.7|2
1721108550000|2024-07-16 05:42:30|182486|182356|182484.1|182354.1|182489.4|182359.4|182483.4|182353.4|6
1721108560000|2024-07-16 05:42:40|182484|182354|182484|182354|182484|182354|182484|182354|1
1721108580000|2024-07-16 05:43:00|182480.9|182350.9|182489|182359|182489|182359|182480.9|182350.9|2
1721108600000|2024-07-16 05:43:20|182480.2|182350.2|182481.2|182351.2|182483.8|182353.8|182480.2|182350.2|3
1721108630000|2024-07-16 05:43:50|182489|182359|182489|182359|182489|182359|182489|182359|1
1721108640000|2024-07-16 05:44:00|182484.5|182354.5|182481.8|182351.8|182484.5|182354.5|182481.8|182351.8|2
1721108670000|2024-07-16 05:44:30|182489|182359|182489|182359|182489|182359|182489|182359|1
1721108680000|2024-07-16 05:44:40|182484.5|182354.5|182481.8|182351.8|182484.5|182354.5|182481.8|182351.8|2
1721108690000|2024-07-16 05:44:50|182483.5|182353.5|182483.5|182353.5|182483.5|182353.5|182483.5|182353.5|1
1721108700000|2024-07-16 05:45:00|182487.4|182357.4|182483.5|182353.5|182487.4|182357.4|182483.5|182353.5|2
1721108720000|2024-07-16 05:45:20|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|1
1721108730000|2024-07-16 05:45:30|182489.1|182359.1|182481.2|182351.2|182489.1|182359.1|182479.1|182349.1|4
1721108760000|2024-07-16 05:46:00|182489.1|182359.1|182489.1|182359.1|182489.1|182359.1|182489.1|182359.1|1
1721108770000|2024-07-16 05:46:10|182489|182359|182485.2|182355.2|182491.3|182361.3|182485.2|182355.2|3
1721108800000|2024-07-16 05:46:40|182484.6|182354.6|182484.6|182354.6|182484.6|182354.6|182484.6|182354.6|1
1721108810000|2024-07-16 05:46:50|182485.4|182355.4|182485.4|182355.4|182485.4|182355.4|182485.4|182355.4|1
1721108820000|2024-07-16 05:47:00|182485|182355|182484.3|182354.3|182485.3|182355.3|182484.3|182354.3|3
1721108830000|2024-07-16 05:47:10|182489.6|182359.6|182489.8|182359.8|182489.8|182359.8|182489.6|182359.6|2
1721108850000|2024-07-16 05:47:30|182484.4|182354.4|182484.4|182354.4|182484.4|182354.4|182484.4|182354.4|1
1721108860000|2024-07-16 05:47:40|182484.3|182354.3|182484.3|182354.3|182484.3|182354.3|182484.3|182354.3|1
1721108870000|2024-07-16 05:47:50|182484.4|182354.4|182484.3|182354.3|182484.4|182354.4|182484.3|182354.3|2
1721108880000|2024-07-16 05:48:00|182489.2|182359.2|182489.7|182359.7|182489.7|182359.7|182489.2|182359.2|2
1721108890000|2024-07-16 05:48:10|182491.6|182361.6|182495.5|182365.5|182495.5|182365.5|182491.6|182361.6|3
1721108900000|2024-07-16 05:48:20|182492.7|182362.7|182492.7|182362.7|182492.7|182362.7|182492.7|182362.7|1
1721108910000|2024-07-16 05:48:30|182496.4|182366.4|182486.9|182356.9|182496.4|182366.4|182486.9|182356.9|2
1721108920000|2024-07-16 05:48:40|182496.4|182366.4|182496.4|182366.4|182496.4|182366.4|182496.4|182366.4|1
1721108930000|2024-07-16 05:48:50|182487|182357|182486.8|182356.8|182487|182357|182486.8|182356.8|4
1721108940000|2024-07-16 05:49:00|182481.3|182391.3|182482.8|182392.8|182482.8|182392.8|182481.3|182391.3|2
1721108960000|2024-07-16 05:49:20|182482.7|182392.7|182481.3|182351.3|182482.7|182392.7|182459.1|182351.3|8
1721108970000|2024-07-16 05:49:30|182478.8|182348.8|182488.5|182358.5|182489.5|182359.5|182478.8|182348.8|14
1721108980000|2024-07-16 05:49:40|182492|182362|182488.4|182358.4|182495.4|182365.4|182480.8|182350.8|22
1721108990000|2024-07-16 05:49:50|182488.9|182358.9|182481.4|182391.4|182489.7|182391.6|182478.8|182358.9|6
1721109000000|2024-07-16 05:50:00|182479.4|182389.4|182482.9|182392.9|182482.9|182392.9|182472|182382|7
1721109010000|2024-07-16 05:50:10|182483.4|182393.4|182468.3|182378.3|182483.4|182393.4|182468.3|182378.3|5
1721109020000|2024-07-16 05:50:20|182493.3|182363.3|182490.6|182360.6|182493.5|182363.5|182490.6|182360.6|12
1721109030000|2024-07-16 05:50:30|182490.5|182360.5|182488.9|182358.9|182491|182361|182487.9|182357.9|5
1721109040000|2024-07-16 05:50:40|182489.1|182359.1|182479.2|182389.2|182490.6|182389.2|182479.2|182358.9|6
1721109050000|2024-07-16 05:50:50|182477.5|182387.5|182478.1|182388.1|182478.1|182388.1|182475.5|182385.5|4
1721109060000|2024-07-16 05:51:00|182476|182386|182466.8|182376.8|182476|182386|182466.8|182376.8|5
1721109070000|2024-07-16 05:51:10|182467.5|182377.5|182467.9|182377.9|182468.8|182378.8|182467.1|182377.1|6
1721109080000|2024-07-16 05:51:20|182467.1|182377.1|182468.8|182378.8|182468.8|182378.8|182466.5|182376.5|3
1721109090000|2024-07-16 05:51:30|182476.4|182386.4|182476.4|182386.4|182476.4|182386.4|182476.4|182386.4|1
1721109120000|2024-07-16 05:52:00|182468.4|182378.4|182468.4|182378.4|182468.4|182378.4|182468.4|182378.4|1
1721109130000|2024-07-16 05:52:10|182466.6|182376.6|182470|182380|182470.3|182380.3|182466.6|182376.6|5
1721109140000|2024-07-16 05:52:20|182469|182379|182488.7|182358.7|182488.7|182379|182466.7|182358.7|7
1721109150000|2024-07-16 05:52:30|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|1
1721109160000|2024-07-16 05:52:40|182477.3|182387.3|182476|182386|182479.2|182389.2|182472.7|182382.7|6
1721109170000|2024-07-16 05:52:50|182461.6|182371.6|182461.6|182371.6|182461.6|182371.6|182461.6|182371.6|1
1721109180000|2024-07-16 05:53:00|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|1
1721109190000|2024-07-16 05:53:10|182486|182356|182486|182356|182486|182356|182486|182356|1
1721109200000|2024-07-16 05:53:20|182484.2|182354.2|182483.8|182353.8|182485.6|182355.6|182483.1|182353.1|5
1721109210000|2024-07-16 05:53:30|182483.7|182353.7|182486.2|182356.2|182486.2|182356.2|182482.4|182352.4|4
1721109240000|2024-07-16 05:54:00|182483.7|182353.7|182483.7|182353.7|182483.7|182353.7|182483.7|182353.7|1
1721109250000|2024-07-16 05:54:10|182483.9|182353.9|182483.7|182353.7|182483.9|182353.9|182483.7|182353.7|2
1721109260000|2024-07-16 05:54:20|182483.4|182353.4|182483.4|182353.4|182483.5|182353.5|182483.4|182353.4|3
1721109270000|2024-07-16 05:54:30|182485.8|182355.8|182485.8|182355.8|182485.8|182355.8|182485.8|182355.8|1
1721109280000|2024-07-16 05:54:40|182484.7|182354.7|182486.7|182356.7|182486.7|182356.7|182484.7|182354.7|5
1721109290000|2024-07-16 05:54:50|182490.4|182360.4|182490.4|182360.4|182490.4|182360.4|182490.4|182360.4|1
1721109310000|2024-07-16 05:55:10|182490.7|182360.7|182490.7|182360.7|182490.7|182360.7|182490.7|182360.7|1
1721109320000|2024-07-16 05:55:20|182491|182361|182469.2|182379.2|182491|182379.2|182460.7|182361|6
1721109340000|2024-07-16 05:55:40|182464.8|182374.8|182464.8|182374.8|182464.8|182374.8|182464.8|182374.8|1
1721109350000|2024-07-16 05:55:50|182465.2|182375.2|182474.5|182384.5|182475.3|182385.3|182465.2|182375.2|3
1721109360000|2024-07-16 05:56:00|182474.6|182384.6|182474.5|182384.5|182474.6|182384.6|182474.5|182384.5|2
1721109370000|2024-07-16 05:56:10|182474.6|182384.6|182474.6|182384.6|182474.6|182384.6|182474.6|182384.6|1
1721109380000|2024-07-16 05:56:20|182464.3|182374.3|182466.4|182376.4|182466.4|182376.4|182464.3|182374.3|2
1721109390000|2024-07-16 05:56:30|182472.6|182382.6|182470.4|182380.4|182472.6|182382.6|182470.4|182380.4|2
1721109400000|2024-07-16 05:56:40|182472.4|182382.4|182471.3|182381.3|182472.4|182382.4|182471.3|182381.3|2
1721109460000|2024-07-16 05:57:40|182474.9|182384.9|182475.2|182385.2|182475.2|182385.2|182474.9|182384.9|3
1721109470000|2024-07-16 05:57:50|182475|182385|182475|182385|182475|182385|182475|182385|1
1721109480000|2024-07-16 05:58:00|182478|182388|182479.8|182389.8|182479.8|182389.8|182478|182388|2
1721109490000|2024-07-16 05:58:10|182477.3|182387.3|182469.8|182379.8|182477.3|182387.3|182463.6|182373.6|5
1721109510000|2024-07-16 05:58:30|182468.9|182378.9|182479.2|182389.2|182479.2|182389.2|182468.9|182378.9|3
1721109530000|2024-07-16 05:58:50|182501.6|182371.6|182501.6|182371.6|182501.6|182371.6|182501.6|182371.6|1
1721109540000|2024-07-16 05:59:00|182499.2|182369.2|182498.1|182368.1|182499.2|182369.2|182497.1|182367.1|3
1721109550000|2024-07-16 05:59:10|182498|182368|182498|182368|182498|182368|182498|182368|1
1721109560000|2024-07-16 05:59:20|182496.2|182366.2|182498.5|182368.5|182498.5|182368.5|182496.2|182366.2|2
1721109570000|2024-07-16 05:59:30|182500.6|182370.6|182504.1|182374.1|182504.1|182374.1|182500.2|182370.2|4
1721109580000|2024-07-16 05:59:40|182502.6|182372.6|182502.6|182372.6|182502.6|182372.6|182502.6|182372.6|1
1721109590000|2024-07-16 05:59:50|182502.7|182372.7|182500.8|182370.8|182505.3|182375.3|182498.5|182368.5|7
1721109600000|2024-07-16 06:00:00|182500.4|182370.4|182525|182435|182542|182435|182500.4|182370.4|22
1721109610000|2024-07-16 06:00:10|182522.9|182432.9|182591.5|182501.5|182591.5|182501.5|182522|182432|17
1721109620000|2024-07-16 06:00:20|182585.5|182495.5|182591.6|182501.6|182593.4|182503.4|182585.5|182495.5|9
1721109630000|2024-07-16 06:00:30|182592.4|182502.4|182551.4|182461.4|182601|182511|182547.4|182457.4|26
1721109640000|2024-07-16 06:00:40|182551.3|182461.3|182538.3|182448.3|182551.3|182461.3|182538.1|182448.1|11
1721109650000|2024-07-16 06:00:50|182543.4|182453.4|182578.3|182488.3|182578.3|182488.3|182519.5|182429.5|19
1721109660000|2024-07-16 06:01:00|182579.8|182489.8|182587.1|182497.1|182589|182499|182579.3|182489.3|12
1721109670000|2024-07-16 06:01:10|182583.9|182493.9|182600.9|182510.9|182601.1|182511.1|182583|182493|26
1721109680000|2024-07-16 06:01:20|182600.8|182510.8|182589.1|182499.1|182608.4|182518.4|182589.1|182499.1|17
1721109690000|2024-07-16 06:01:30|182590.8|182500.8|182605.6|182515.6|182605.9|182515.9|182580.2|182490.2|16
1721109700000|2024-07-16 06:01:40|182606.4|182516.4|182597.6|182507.6|182607.2|182517.2|182597.6|182507.6|12
1721109710000|2024-07-16 06:01:50|182598.6|182508.6|182583.5|182493.5|182600.5|182510.5|182583.4|182493.4|19
1721109720000|2024-07-16 06:02:00|182585.6|182495.6|182583.7|182493.7|182590.6|182500.6|182578.5|182488.5|18
1721109730000|2024-07-16 06:02:10|182582.5|182492.5|182598.1|182508.1|182605.1|182515.1|182582.5|182492.5|26
1721109740000|2024-07-16 06:02:20|182595.5|182505.5|182605.5|182515.5|182605.5|182515.5|182595.5|182505.5|8
1721109750000|2024-07-16 06:02:30|182604.7|182514.7|182594.8|182504.8|182604.8|182514.8|182594.8|182504.8|11
1721109760000|2024-07-16 06:02:40|182590.7|182500.7|182592.2|182502.2|182596.9|182506.9|182584.1|182494.1|18
1721109770000|2024-07-16 06:02:50|182590.6|182500.6|182601.9|182511.9|182603.4|182513.4|182588.5|182498.5|21
1721109780000|2024-07-16 06:03:00|182599.2|182509.2|182598.8|182508.8|182599.9|182509.9|182593|182503|13
1721109790000|2024-07-16 06:03:10|182601.1|182511.1|182591.8|182501.8|182604.6|182514.6|182586.7|182496.7|13
1721109800000|2024-07-16 06:03:20|182591.6|182501.6|182590.4|182500.4|182591.6|182501.6|182585.3|182495.3|13
1721109810000|2024-07-16 06:03:30|182589.8|182499.8|182593.5|182503.5|182593.5|182503.5|182575.4|182485.4|14
1721109820000|2024-07-16 06:03:40|182593.3|182503.3|182590.5|182500.5|182595.7|182505.7|182589.5|182499.5|12
1721109830000|2024-07-16 06:03:50|182590.8|182500.8|182590.5|182500.5|182596.7|182506.7|182588.4|182498.4|11
1721109840000|2024-07-16 06:04:00|182592.4|182502.4|182584.8|182494.8|182592.7|182502.7|182582.8|182492.8|13
1721109850000|2024-07-16 06:04:10|182585.5|182495.5|182581.1|182491.1|182588.4|182498.4|182572.1|182482.1|10
1721109860000|2024-07-16 06:04:20|182582.5|182492.5|182583.5|182493.5|182585.2|182495.2|182580.6|182490.6|6
1721109870000|2024-07-16 06:04:30|182583.4|182493.4|182582.9|182492.9|182583.4|182493.4|182582.3|182492.3|5
1721109880000|2024-07-16 06:04:40|182583|182493|182583.1|182493.1|182585.8|182495.8|182583|182493|5
1721109890000|2024-07-16 06:04:50|182580.1|182490.1|182574.6|182484.6|182587|182497|182567.6|182477.6|17
1721109900000|2024-07-16 06:05:00|182574.9|182484.9|182573|182483|182578.9|182488.9|182572.8|182482.8|18
1721109910000|2024-07-16 06:05:10|182574.8|182484.8|182567.2|182477.2|182574.8|182484.8|182565|182475|22
1721109920000|2024-07-16 06:05:20|182568.1|182478.1|182578.1|182488.1|182580.4|182490.4|182568.1|182478.1|15
1721109930000|2024-07-16 06:05:30|182574.7|182484.7|182615.8|182525.8|182616|182526|182574.3|182484.3|21
1721109940000|2024-07-16 06:05:40|182615.2|182525.2|182615.1|182525.1|182622.3|182532.3|182612.6|182522.6|13
1721109950000|2024-07-16 06:05:50|182614.1|182524.1|182613.2|182523.2|182616.8|182526.8|182610.1|182520.1|13
1721109960000|2024-07-16 06:06:00|182614.3|182524.3|182615.1|182525.1|182617.5|182527.5|182612.6|182522.6|15
1721109970000|2024-07-16 06:06:10|182614.6|182524.6|182619.4|182529.4|182625.3|182535.3|182614.4|182524.4|14
1721109980000|2024-07-16 06:06:20|182619.2|182529.2|182613.8|182523.8|182619.3|182529.3|182613|182523|13
1721109990000|2024-07-16 06:06:30|182613.5|182523.5|182602.6|182512.6|182615.4|182525.4|182602.6|182512.6|12
1721110000000|2024-07-16 06:06:40|182604|182514|182600.2|182510.2|182604.4|182514.4|182600.2|182510.2|21
1721110010000|2024-07-16 06:06:50|182599.2|182509.2|182601.7|182511.7|182604.3|182514.3|182571.2|182481.2|13
1721110020000|2024-07-16 06:07:00|182601.4|182511.4|182600.1|182510.1|182603.7|182513.7|182598.1|182508.1|18
1721110030000|2024-07-16 06:07:10|182602|182512|182617.2|182527.2|182617.4|182527.4|182602|182512|20
1721110040000|2024-07-16 06:07:20|182615.3|182525.3|182613.2|182523.2|182616.4|182526.4|182610.6|182520.6|11
1721110050000|2024-07-16 06:07:30|182605.3|182515.3|182620.5|182530.5|182620.5|182530.5|182602.5|182512.5|11
1721110060000|2024-07-16 06:07:40|182622.9|182532.9|182581.5|182491.5|182622.9|182532.9|182578.9|182488.9|13
1721110070000|2024-07-16 06:07:50|182568.6|182478.6|182570.4|182480.4|182570.4|182480.4|182547.5|182457.5|18
1721110080000|2024-07-16 06:08:00|182568.8|182478.8|182621.3|182531.3|182621.3|182531.3|182568.8|182478.8|10
1721110090000|2024-07-16 06:08:10|182622.2|182532.2|182623.6|182533.6|182625.9|182535.9|182622.2|182532.2|16
1721110100000|2024-07-16 06:08:20|182622.1|182532.1|182626.8|182536.8|182633.1|182543.1|182622.1|182532.1|12
1721110110000|2024-07-16 06:08:30|182626.6|182536.6|182626.2|182536.2|182628.9|182538.9|182622.7|182532.7|17
1721110120000|2024-07-16 06:08:40|182626|182536|182621.6|182531.6|182626|182536|182621.6|182531.6|19
1721110130000|2024-07-16 06:08:50|182624.8|182534.8|182760.9|182670.9|182763.8|182673.8|182624.8|182534.8|27
1721110140000|2024-07-16 06:09:00|182758.7|182668.7|182741.1|182651.1|182761.4|182671.4|182741.1|182651.1|32
1721110150000|2024-07-16 06:09:10|182746.1|182656.1|182746.1|182656.1|182750|182660|182733.8|182643.8|21
1721110160000|2024-07-16 06:09:20|182743.5|182653.5|182737.4|182647.4|182744.7|182654.7|182731.5|182641.5|27
1721110170000|2024-07-16 06:09:30|182737.5|182647.5|182720.5|182630.5|182738.5|182648.5|182720.5|182630.5|18
1721110180000|2024-07-16 06:09:40|182715|182625|182765.2|182675.2|182766.4|182676.4|182708.3|182618.3|22
1721110190000|2024-07-16 06:09:50|182765.5|182675.5|182762.7|182672.7|182765.8|182675.8|182761|182671|13
1721110200000|2024-07-16 06:10:00|182767.7|182677.7|182779.4|182689.4|182779.4|182689.4|182764.2|182674.2|14
1721110210000|2024-07-16 06:10:10|182777.2|182687.2|182827.6|182737.6|182836.5|182746.5|182777.2|182687.2|14
1721110220000|2024-07-16 06:10:20|182826.3|182736.3|182823.6|182733.6|182826.3|182736.3|182819.7|182729.7|14
1721110230000|2024-07-16 06:10:30|182822.3|182732.3|182824.3|182734.3|182826.4|182736.4|182820.7|182730.7|10
1721110240000|2024-07-16 06:10:40|182819.6|182729.6|182816.3|182726.3|182819.6|182729.6|182811.4|182721.4|17
1721110250000|2024-07-16 06:10:50|182817.5|182727.5|182809.7|182719.7|182818.6|182728.6|182809.7|182719.7|11
1721110260000|2024-07-16 06:11:00|182809.2|182719.2|182809.4|182719.4|182809.4|182719.4|182809.2|182719.2|3
1721110270000|2024-07-16 06:11:10|182812.8|182722.8|182814.5|182724.5|182814.7|182724.7|182810.2|182720.2|14
1721110280000|2024-07-16 06:11:20|182814.2|182724.2|182818.9|182728.9|182818.9|182728.9|182814.2|182724.2|3
1721110290000|2024-07-16 06:11:30|182818.8|182728.8|182818.2|182728.2|182818.8|182728.8|182811.9|182721.9|7
1721110300000|2024-07-16 06:11:40|182816.2|182726.2|182811.1|182721.1|182816.7|182726.7|182811.1|182721.1|7
1721110310000|2024-07-16 06:11:50|182811|182721|182810.1|182720.1|182811|182721|182810.1|182720.1|2
1721110320000|2024-07-16 06:12:00|182803|182713|182791.3|182701.3|182803|182713|182789.8|182699.8|17
1721110330000|2024-07-16 06:12:10|182793.6|182703.6|182817.4|182727.4|182819.5|182729.5|182793.6|182703.6|8
1721110340000|2024-07-16 06:12:20|182818.5|182728.5|182817.4|182727.4|182818.5|182728.5|182817.4|182727.4|2
1721110350000|2024-07-16 06:12:30|182814.8|182724.8|182842.8|182752.8|182842.8|182752.8|182814.8|182724.8|21
1721110360000|2024-07-16 06:12:40|182839.5|182749.5|182833.7|182743.7|182842.8|182752.8|182833.7|182743.7|12
1721110370000|2024-07-16 06:12:50|182832.3|182742.3|182838.3|182748.3|182841.9|182751.9|182832.2|182742.2|7
1721110380000|2024-07-16 06:13:00|182841.9|182751.9|182838.5|182748.5|182841.9|182751.9|182838.3|182748.3|9
1721110390000|2024-07-16 06:13:10|182837.9|182747.9|182834.5|182744.5|182841.4|182751.4|182834.5|182744.5|11
1721110400000|2024-07-16 06:13:20|182834.4|182744.4|182835.5|182745.5|182835.5|182745.5|182834.3|182744.3|3
1721110410000|2024-07-16 06:13:30|182835.6|182745.6|182818.1|182728.1|182835.6|182745.6|182818|182728|9
1721110420000|2024-07-16 06:13:40|182816.3|182726.3|182812.9|182722.9|182818.1|182728.1|182812.9|182722.9|10
1721110430000|2024-07-16 06:13:50|182815|182725|182814.7|182724.7|182817.3|182727.3|182803.9|182713.9|9
1721110440000|2024-07-16 06:14:00|182812|182722|182811.7|182721.7|182812.9|182722.9|182807.6|182717.6|9
1721110450000|2024-07-16 06:14:10|182809.9|182719.9|182800.9|182710.9|182810.6|182720.6|182800.9|182710.9|9
1721110460000|2024-07-16 06:14:20|182801|182711|182800.4|182710.4|182801.6|182711.6|182796.7|182706.7|7
1721110470000|2024-07-16 06:14:30|182801.6|182711.6|182803.2|182713.2|182803.2|182713.2|182797.8|182707.8|16
1721110480000|2024-07-16 06:14:40|182802.2|182712.2|182809.4|182719.4|182813.1|182723.1|182802.2|182712.2|8
1721110490000|2024-07-16 06:14:50|182810.8|182720.8|182806.5|182716.5|182811|182721|182806.5|182716.5|16
1721110500000|2024-07-16 06:15:00|182806.7|182716.7|182802.3|182712.3|182806.9|182716.9|182801.8|182711.8|8
1721110510000|2024-07-16 06:15:10|182805.8|182715.8|182803.2|182713.2|182806.1|182716.1|182803.2|182713.2|13
1721110520000|2024-07-16 06:15:20|182804.4|182714.4|182806.5|182716.5|182806.5|182716.5|182803.3|182713.3|6
1721110530000|2024-07-16 06:15:30|182808.7|182718.7|182811.6|182721.6|182811.6|182721.6|182807.4|182717.4|8
1721110540000|2024-07-16 06:15:40|182810.4|182720.4|182804.7|182714.7|182810.4|182720.4|182803|182713|7
1721110550000|2024-07-16 06:15:50|182803.6|182713.6|182803.9|182713.9|182803.9|182713.9|182803.6|182713.6|3
1721110560000|2024-07-16 06:16:00|182805.3|182715.3|182813|182723|182814.2|182724.2|182804.4|182714.4|14
1721110570000|2024-07-16 06:16:10|182814.2|182724.2|182808.8|182718.8|182818.2|182728.2|182808.8|182718.8|13
1721110580000|2024-07-16 06:16:20|182807.9|182717.9|182793.2|182703.2|182808.3|182718.3|182789|182699|14
1721110590000|2024-07-16 06:16:30|182794.9|182704.9|182792.5|182702.5|182794.9|182704.9|182792.4|182702.4|7
1721110600000|2024-07-16 06:16:40|182794.8|182704.8|182787.5|182697.5|182794.8|182704.8|182784.3|182694.3|10
1721110610000|2024-07-16 06:16:50|182785.5|182695.5|182786|182696|182787.2|182697.2|182780.7|182690.7|12
1721110620000|2024-07-16 06:17:00|182783.4|182693.4|182781.8|182691.8|182785.4|182695.4|182781.7|182691.7|12
1721110630000|2024-07-16 06:17:10|182784|182694|182795.3|182705.3|182795.3|182705.3|182778.2|182688.2|16
1721110640000|2024-07-16 06:17:20|182793.5|182703.5|182785.4|182695.4|182793.5|182703.5|182783.9|182693.9|10
1721110650000|2024-07-16 06:17:30|182787.3|182697.3|182786|182696|182789.9|182699.9|182785.2|182695.2|8
1721110660000|2024-07-16 06:17:40|182786.2|182696.2|182787.2|182697.2|182788.3|182698.3|182784.9|182694.9|8
1721110670000|2024-07-16 06:17:50|182785.2|182695.2|182787.2|182697.2|182787.2|182697.2|182785.2|182695.2|2
1721110680000|2024-07-16 06:18:00|182785.2|182695.2|182791.2|182701.2|182794.3|182704.3|182785.2|182695.2|8
1721110690000|2024-07-16 06:18:10|182792.4|182702.4|182787.4|182697.4|182792.4|182702.4|182787|182697|5
1721110700000|2024-07-16 06:18:20|182788.9|182698.9|182780.5|182690.5|182788.9|182698.9|182780.5|182690.5|5
1721110710000|2024-07-16 06:18:30|182783|182693|182780.6|182690.6|182783.4|182693.4|182780.6|182690.6|6
1721110720000|2024-07-16 06:18:40|182779.6|182689.6|182777.3|182687.3|182779.6|182689.6|182772.1|182682.1|9
1721110730000|2024-07-16 06:18:50|182776.1|182686.1|182775.9|182685.9|182776.1|182686.1|182773|182683|6
1721110740000|2024-07-16 06:19:00|182774.3|182684.3|182773.4|182683.4|182774.3|182684.3|182770.2|182680.2|14
1721110750000|2024-07-16 06:19:10|182774.6|182684.6|182771.6|182681.6|182774.6|182684.6|182770.7|182680.7|8
1721110760000|2024-07-16 06:19:20|182770.7|182680.7|182768.2|182678.2|182773.7|182683.7|182768.2|182678.2|4
1721110770000|2024-07-16 06:19:30|182767.9|182677.9|182762.6|182672.6|182770.2|182680.2|182762.6|182672.6|11
1721110780000|2024-07-16 06:19:40|182762|182672|182767.8|182677.8|182768.8|182678.8|182762|182672|5
1721110790000|2024-07-16 06:19:50|182767.4|182677.4|182767.6|182677.6|182767.6|182677.6|182767.4|182677.4|2
1721110800000|2024-07-16 06:20:00|182767.5|182677.5|182765.2|182675.2|182767.5|182677.5|182765.2|182675.2|5
1721110810000|2024-07-16 06:20:10|182717.5|182627.5|182696|182606|182719.5|182629.5|182691.3|182601.3|23
1721110820000|2024-07-16 06:20:20|182699.3|182609.3|182709.1|182619.1|182722.6|182632.6|182699.3|182609.3|26
1721110830000|2024-07-16 06:20:30|182708.8|182618.8|182700.1|182610.1|182710.4|182620.4|182699.9|182609.9|20
1721110840000|2024-07-16 06:20:40|182700.2|182610.2|182709.7|182619.7|182710.6|182620.6|182698.3|182608.3|12
1721110850000|2024-07-16 06:20:50|182707|182617|182687.2|182597.2|182707.3|182617.3|182680.6|182590.6|17
1721110860000|2024-07-16 06:21:00|182684.2|182594.2|182705|182615|182708.2|182618.2|182681.7|182591.7|14
1721110870000|2024-07-16 06:21:10|182702.8|182612.8|182718.5|182628.5|182723.9|182633.9|182702.8|182612.8|16
1721110880000|2024-07-16 06:21:20|182711.4|182621.4|182711.7|182621.7|182714|182624|182711.4|182621.4|9
1721110890000|2024-07-16 06:21:30|182711.2|182621.2|182703|182613|182711.2|182621.2|182700.8|182610.8|7
1721110900000|2024-07-16 06:21:40|182702.2|182612.2|182685.4|182595.4|182704.1|182614.1|182683.8|182593.8|14
1721110910000|2024-07-16 06:21:50|182685|182595|182673.6|182583.6|182685|182595|182665.4|182575.4|15
1721110920000|2024-07-16 06:22:00|182671.8|182581.8|182670.1|182580.1|182672.9|182582.9|182670|182580|7
1721110930000|2024-07-16 06:22:10|182666.9|182576.9|182664.5|182574.5|182670.5|182580.5|182664.2|182574.2|9
1721110940000|2024-07-16 06:22:20|182666.4|182576.4|182657.1|182567.1|182674.9|182584.9|182653|182563|14
1721110950000|2024-07-16 06:22:30|182654.5|182564.5|182626.7|182536.7|182654.5|182564.5|182626.7|182536.7|11
1721110960000|2024-07-16 06:22:40|182627.5|182537.5|182600.8|182510.8|182627.8|182537.8|182600.8|182510.8|14
1721110970000|2024-07-16 06:22:50|182601|182511|182608.8|182518.8|182608.8|182518.8|182601|182511|7
1721110980000|2024-07-16 06:23:00|182610.7|182520.7|182578.6|182488.6|182615.3|182525.3|182572.5|182482.5|23
1721110990000|2024-07-16 06:23:10|182581.5|182491.5|182478.5|182388.5|182583.8|182493.8|182478.5|182388.5|27
1721111000000|2024-07-16 06:23:20|182489|182399|182483.6|182393.6|182492.4|182402.4|182463.7|182373.7|28
1721111010000|2024-07-16 06:23:30|182487.6|182397.6|182495|182405|182526.5|182436.5|182487.6|182397.6|23
1721111020000|2024-07-16 06:23:40|182498.6|182408.6|182495|182405|182498.6|182408.6|182491.4|182401.4|15
1721111030000|2024-07-16 06:23:50|182492.2|182402.2|182490.7|182400.7|182495.3|182405.3|182490.6|182400.6|20
1721111040000|2024-07-16 06:24:00|182500.5|182410.5|182504.8|182414.8|182512.7|182422.7|182495.7|182405.7|20
1721111050000|2024-07-16 06:24:10|182504.9|182414.9|182498|182408|182504.9|182414.9|182487.4|182397.4|15
1721111060000|2024-07-16 06:24:20|182501|182411|182501.8|182411.8|182508.9|182418.9|182496.6|182406.6|20
1721111070000|2024-07-16 06:24:30|182503.3|182413.3|182502.3|182412.3|182503.3|182413.3|182502|182412|7
1721111080000|2024-07-16 06:24:40|182508.7|182418.7|182504.5|182414.5|182516.6|182426.6|182504.5|182414.5|16
1721111090000|2024-07-16 06:24:50|182503.6|182413.6|182502.9|182412.9|182510.1|182420.1|182499.5|182409.5|13
1721111100000|2024-07-16 06:25:00|182506.4|182416.4|182514.2|182424.2|182519.4|182429.4|182506.4|182416.4|23
1721111110000|2024-07-16 06:25:10|182513.6|182423.6|182519|182429|182519|182429|182505.1|182415.1|16
1721111120000|2024-07-16 06:25:20|182521.4|182431.4|182532.8|182442.8|182546.6|182456.6|182518|182428|28
1721111130000|2024-07-16 06:25:30|182535.8|182445.8|182556.3|182466.3|182565.4|182475.4|182535.7|182445.7|26
1721111140000|2024-07-16 06:25:40|182559.6|182469.6|182551.6|182461.6|182559.6|182469.6|182550.1|182460.1|19
1721111150000|2024-07-16 06:25:50|182549|182459|182551.7|182461.7|182558.6|182468.6|182546.5|182456.5|20
1721111160000|2024-07-16 06:26:00|182554.4|182464.4|182558.7|182468.7|182558.7|182468.7|182552.4|182462.4|17
1721111170000|2024-07-16 06:26:10|182561.6|182471.6|182569.7|182479.7|182577.6|182487.6|182557.6|182467.6|21
1721111180000|2024-07-16 06:26:20|182570.7|182480.7|182576.1|182486.1|182576.2|182486.2|182567|182477|23
1721111190000|2024-07-16 06:26:30|182580.4|182490.4|182590.1|182500.1|182591.8|182501.8|182580.4|182490.4|10
1721111200000|2024-07-16 06:26:40|182590.4|182500.4|182624.2|182534.2|182624.2|182534.2|182589.9|182499.9|19
1721111210000|2024-07-16 06:26:50|182620.7|182530.7|182649.8|182559.8|182656.6|182566.6|182607.3|182517.3|21
1721111220000|2024-07-16 06:27:00|182648.3|182558.3|182651.7|182561.7|182653.4|182563.4|182647|182557|15
1721111230000|2024-07-16 06:27:10|182649.5|182559.5|182659.4|182569.4|182659.4|182569.4|182649.5|182559.5|14
1721111240000|2024-07-16 06:27:20|182661.2|182571.2|182659.9|182569.9|182664.2|182574.2|182658.3|182568.3|10
1721111250000|2024-07-16 06:27:30|182673.4|182583.4|182716.1|182626.1|182719.3|182629.3|182671.9|182581.9|16
1721111260000|2024-07-16 06:27:40|182715.9|182625.9|182714|182624|182716.1|182626.1|182709.9|182619.9|14
1721111270000|2024-07-16 06:27:50|182716.1|182626.1|182754.5|182664.5|182754.5|182664.5|182713.8|182623.8|9
1721111280000|2024-07-16 06:28:00|182744.8|182654.8|182753.5|182663.5|182757.5|182667.5|182737.5|182647.5|16
1721111290000|2024-07-16 06:28:10|182753.4|182663.4|182761.7|182671.7|182761.7|182671.7|182746.1|182656.1|19
1721111300000|2024-07-16 06:28:20|182758.4|182668.4|182713|182623|182762|182672|182713|182623|13
1721111310000|2024-07-16 06:28:30|182715.8|182625.8|182705.4|182615.4|182715.8|182625.8|182704|182614|12
1721111320000|2024-07-16 06:28:40|182703.9|182613.9|182715.9|182625.9|182716.1|182626.1|182684.5|182594.5|13
1721111330000|2024-07-16 06:28:50|182705.4|182615.4|182713.7|182623.7|182716.6|182626.6|182705.4|182615.4|10
1721111340000|2024-07-16 06:29:00|182714.4|182624.4|182715.1|182625.1|182732.3|182642.3|182711.2|182621.2|15
1721111350000|2024-07-16 06:29:10|182715.2|182625.2|182717|182627|182717.7|182627.7|182710.9|182620.9|9
1721111360000|2024-07-16 06:29:20|182731.5|182641.5|182712.5|182622.5|182736.1|182646.1|182712.4|182622.4|10
1721111370000|2024-07-16 06:29:30|182712.6|182622.6|182723.1|182633.1|182728.6|182638.6|182711.6|182621.6|5
1721111380000|2024-07-16 06:29:40|182722.4|182632.4|182715.3|182625.3|182722.4|182632.4|182707.3|182617.3|10
1721111390000|2024-07-16 06:29:50|182714.9|182624.9|182709.3|182619.3|182715.6|182625.6|182707.7|182617.7|6
1721111400000|2024-07-16 06:30:00|182709.4|182619.4|182599.4|182469.4|182731.1|182619.8|182599.4|182469.4|20
1721111410000|2024-07-16 06:30:10|182599.5|182469.5|182603|182473|182617.3|182487.3|182598.4|182468.4|22
1721111420000|2024-07-16 06:30:20|182603.6|182473.6|182610.8|182480.8|182613.1|182483.1|182602.3|182472.3|15
1721111430000|2024-07-16 06:30:30|182611.2|182481.2|182539.6|182449.6|182611.2|182481.2|182529.1|182439.1|24
1721111440000|2024-07-16 06:30:40|182540.2|182450.2|182536.8|182446.8|182544|182454|182535.7|182445.7|12
1721111450000|2024-07-16 06:30:50|182541.8|182451.8|182566.5|182436.5|182566.5|182451.8|182524.4|182412.9|28
1721111460000|2024-07-16 06:31:00|182566.3|182436.3|182596|182466|182609.1|182479.1|182564.2|182434.2|18
1721111470000|2024-07-16 06:31:10|182599.1|182469.1|182584.4|182454.4|182612.1|182503.9|182579.7|182454.4|23
1721111480000|2024-07-16 06:31:20|182586|182456|182595.5|182465.5|182595.5|182465.5|182582.2|182452.2|20
1721111490000|2024-07-16 06:31:30|182599.9|182469.9|182594.4|182464.4|182603|182497.6|182578.9|182464.4|11
1721111500000|2024-07-16 06:31:40|182592.9|182462.9|182603.1|182473.1|182603.9|182473.9|182575.9|182445.9|15
1721111510000|2024-07-16 06:31:50|182604.7|182474.7|182562.9|182472.9|182604.7|182474.7|182557.3|182453.5|22
1721111520000|2024-07-16 06:32:00|182562.3|182472.3|182586.1|182456.1|182586.1|182477.6|182562.3|182445.5|22
1721111530000|2024-07-16 06:32:10|182566.6|182476.6|182579.1|182489.1|182579.1|182489.1|182566.6|182476.6|15
1721111540000|2024-07-16 06:32:20|182583.4|182493.4|182602.9|182472.9|182603.9|182493.4|182577.2|182463.2|16
1721111550000|2024-07-16 06:32:30|182604|182474|182673.8|182543.8|182673.8|182543.8|182600.9|182470.9|19
1721111560000|2024-07-16 06:32:40|182680.8|182550.8|182662.1|182532.1|182685.9|182555.9|182656.2|182526.2|15
1721111570000|2024-07-16 06:32:50|182664.2|182534.2|182671.1|182541.1|182675.1|182545.1|182661.5|182531.5|15
1721111580000|2024-07-16 06:33:00|182670.9|182540.9|182673.6|182543.6|182675.1|182545.1|182663.7|182533.7|12
1721111590000|2024-07-16 06:33:10|182674.2|182544.2|182674.6|182544.6|182685.6|182555.6|182671.5|182541.5|18
1721111600000|2024-07-16 06:33:20|182677.1|182547.1|182680.4|182550.4|182685.2|182555.2|182675.1|182545.1|15
1721111610000|2024-07-16 06:33:30|182681|182551|182660|182530|182689.2|182559.2|182660|182530|16
1721111620000|2024-07-16 06:33:40|182661.1|182531.1|182658.1|182528.1|182668.3|182538.3|182654|182524|19
1721111630000|2024-07-16 06:33:50|182667.2|182537.2|182690.6|182560.6|182693|182563|182667.2|182537.2|17
1721111640000|2024-07-16 06:34:00|182689.2|182559.2|182665.9|182575.9|182701.2|182577.6|182665.9|182556.7|15
1721111650000|2024-07-16 06:34:10|182667.5|182577.5|182658.3|182568.3|182670.1|182580.1|182653.3|182563.3|13
1721111660000|2024-07-16 06:34:20|182661.1|182571.1|182712.2|182622.2|182712.8|182622.8|182661.1|182571.1|15
1721111670000|2024-07-16 06:34:30|182709.3|182619.3|182707.6|182617.6|182712.2|182622.2|182707.6|182617.6|7
1721111680000|2024-07-16 06:34:40|182706.8|182616.8|182703.5|182613.5|182708.3|182618.3|182703.5|182613.5|11
1721111690000|2024-07-16 06:34:50|182703.4|182613.4|182691.6|182601.6|182703.6|182613.6|182690.2|182600.2|12
1721111700000|2024-07-16 06:35:00|182691.4|182601.4|182687.3|182597.3|182700.9|182610.9|182686.4|182596.4|17
1721111710000|2024-07-16 06:35:10|182687.2|182597.2|182688.3|182598.3|182688.3|182598.3|182687.2|182597.2|5
1721111720000|2024-07-16 06:35:20|182686.2|182596.2|182675.5|182585.5|182697.1|182607.1|182664.3|182574.3|20
1721111730000|2024-07-16 06:35:30|182681.7|182591.7|182678.2|182588.2|182681.7|182591.7|182678.2|182588.2|3
1721111740000|2024-07-16 06:35:40|182678.1|182588.1|182662.5|182572.5|182681.9|182591.9|182662.5|182572.5|12
1721111750000|2024-07-16 06:35:50|182660.5|182570.5|182684.3|182594.3|182684.3|182594.3|182650.9|182560.9|16
1721111760000|2024-07-16 06:36:00|182685.6|182595.6|182685.6|182595.6|182694.4|182604.4|182678.1|182588.1|20
1721111770000|2024-07-16 06:36:10|182684.8|182594.8|182686.7|182596.7|182691|182601|182684.1|182594.1|7
1721111780000|2024-07-16 06:36:20|182685.7|182595.7|182680.1|182590.1|182686.5|182596.5|182678.5|182588.5|12
1721111790000|2024-07-16 06:36:30|182682.1|182592.1|182681.3|182591.3|182694.9|182604.9|182681.3|182591.3|9
1721111800000|2024-07-16 06:36:40|182680.2|182590.2|182679.7|182589.7|182683.1|182593.1|182678.6|182588.6|8
1721111810000|2024-07-16 06:36:50|182679.2|182589.2|182699.6|182569.6|182701|182589.2|182679.2|182569.6|4
1721111820000|2024-07-16 06:37:00|182698.5|182568.5|182704.1|182574.1|182712.2|182582.2|182698.5|182568.5|15
1721111830000|2024-07-16 06:37:10|182703.2|182573.2|182706|182576|182706|182576|182695.3|182565.3|12
1721111840000|2024-07-16 06:37:20|182704.8|182574.8|182701.2|182571.2|182706.6|182576.6|182700|182570|5
1721111850000|2024-07-16 06:37:30|182699.8|182569.8|182700.2|182570.2|182701.4|182571.4|182699.2|182569.2|7
1721111860000|2024-07-16 06:37:40|182699.6|182569.6|182707.8|182577.8|182711.4|182581.4|182697.2|182567.2|13
1721111870000|2024-07-16 06:37:50|182707.9|182577.9|182712.3|182582.3|182717.2|182587.2|182707.9|182577.9|9
1721111880000|2024-07-16 06:38:00|182710.9|182580.9|182725.4|182595.4|182725.4|182595.4|182710.9|182580.9|13
1721111890000|2024-07-16 06:38:10|182726.1|182596.1|182724.2|182594.2|182726.9|182596.9|182722.7|182592.7|14
1721111900000|2024-07-16 06:38:20|182719.6|182589.6|182719.3|182589.3|182720|182590|182705.9|182575.9|7
1721111910000|2024-07-16 06:38:30|182720|182590|182704.6|182574.6|182720|182590|182704.6|182574.6|8
1721111920000|2024-07-16 06:38:40|182705.7|182575.7|182670.2|182540.2|182705.7|182575.7|182670.2|182540.2|9
1721111930000|2024-07-16 06:38:50|182668.9|182538.9|182659|182529|182668.9|182538.9|182655|182525|14
1721111940000|2024-07-16 06:39:00|182657.9|182527.9|182671.8|182541.8|182679.3|182549.3|182657.9|182527.9|17
1721111950000|2024-07-16 06:39:10|182672.6|182542.6|182656.7|182526.7|182672.6|182542.6|182653.2|182523.2|10
1721111960000|2024-07-16 06:39:20|182652.6|182522.6|182641.9|182511.9|182656.8|182526.8|182641.9|182511.9|12
1721111970000|2024-07-16 06:39:30|182646.1|182516.1|182651.2|182521.2|182651.2|182521.2|182646.1|182516.1|6
1721111980000|2024-07-16 06:39:40|182649.5|182519.5|182648.8|182518.8|182650.1|182520.1|182645.5|182515.5|7
1721111990000|2024-07-16 06:39:50|182646|182516|182645|182515|182646|182516|182644.5|182514.5|4
1721112000000|2024-07-16 06:40:00|182644.9|182514.9|182654.6|182524.6|182655.2|182525.2|182644.9|182514.9|7
1721112010000|2024-07-16 06:40:10|182657.9|182527.9|182682.9|182552.9|182685.1|182555.1|182657.5|182527.5|11
1721112020000|2024-07-16 06:40:20|182681.4|182551.4|182677.1|182547.1|182681.4|182551.4|182667.2|182537.2|14
1721112030000|2024-07-16 06:40:30|182678.6|182548.6|182656.3|182526.3|182678.6|182548.6|182656.2|182526.2|11
1721112040000|2024-07-16 06:40:40|182658.2|182528.2|182659.1|182569.1|182659.1|182569.1|182654.2|182528.2|8
1721112050000|2024-07-16 06:40:50|182655.9|182565.9|182653.7|182563.7|182655.9|182565.9|182650.6|182560.6|10
1721112060000|2024-07-16 06:41:00|182655.3|182565.3|182654.1|182564.1|182655.3|182565.3|182649.9|182559.9|10
1721112070000|2024-07-16 06:41:10|182654|182564|182652.7|182562.7|182654|182564|182652.3|182562.3|8
1721112080000|2024-07-16 06:41:20|182651.8|182561.8|182652|182562|182654|182564|182651.8|182561.8|8
1721112090000|2024-07-16 06:41:30|182653.5|182563.5|182663.8|182573.8|182663.8|182573.8|182652.9|182562.9|6
1721112100000|2024-07-16 06:41:40|182670.2|182580.2|182653.6|182563.6|182670.2|182580.2|182653.6|182563.6|12
1721112110000|2024-07-16 06:41:50|182652.8|182562.8|182654.9|182564.9|182657.6|182567.6|182652.8|182562.8|9
1721112120000|2024-07-16 06:42:00|182654.4|182564.4|182655.5|182565.5|182660.4|182570.4|182654.4|182564.4|9
1721112130000|2024-07-16 06:42:10|182656.7|182566.7|182658.1|182568.1|182670|182580|182656.7|182566.7|14
1721112140000|2024-07-16 06:42:20|182658.7|182568.7|182651.7|182561.7|182658.7|182568.7|182651.7|182561.7|7
1721112150000|2024-07-16 06:42:30|182651|182561|182650.8|182560.8|182653.1|182563.1|182650.7|182560.7|8
1721112160000|2024-07-16 06:42:40|182650.1|182560.1|182627.3|182537.3|182650.1|182560.1|182627.3|182537.3|9
1721112170000|2024-07-16 06:42:50|182626.3|182536.3|182680.6|182590.6|182680.6|182590.6|182626.3|182536.3|13
1721112190000|2024-07-16 06:43:10|182681|182591|182696.9|182606.9|182721.1|182631.1|182680.7|182590.7|14
1721112200000|2024-07-16 06:43:20|182698.2|182608.2|182706.5|182616.5|182709.7|182619.7|182693.9|182603.9|17
1721112210000|2024-07-16 06:43:30|182711|182621|182710.1|182620.1|182719.3|182629.3|182702|182612|13
1721112220000|2024-07-16 06:43:40|182711.7|182621.7|182704.4|182614.4|182711.7|182621.7|182700.4|182610.4|13
1721112230000|2024-07-16 06:43:50|182702.2|182612.2|182704.3|182614.3|182707.2|182617.2|182701.4|182611.4|9
1721112240000|2024-07-16 06:44:00|182704.1|182614.1|182696.7|182606.7|182709.6|182619.6|182695.8|182605.8|12
1721112250000|2024-07-16 06:44:10|182696.6|182606.6|182701|182611|182701|182611|182683.2|182593.2|12
1721112260000|2024-07-16 06:44:20|182698.4|182608.4|182691.9|182601.9|182702.3|182612.3|182691.3|182601.3|15
1721112270000|2024-07-16 06:44:30|182692.3|182602.3|182695.9|182605.9|182698|182608|182689.6|182599.6|8
1721112280000|2024-07-16 06:44:40|182698.7|182608.7|182687.6|182597.6|182699.9|182609.9|182687.5|182597.5|11
1721112290000|2024-07-16 06:44:50|182690.2|182600.2|182685.9|182595.9|182690.2|182600.2|182685.9|182595.9|2
1721112300000|2024-07-16 06:45:00|182690|182600|182676.9|182586.9|182691|182601|182670.6|182580.6|13
1721112310000|2024-07-16 06:45:10|182679|182589|182657.9|182567.9|182679.9|182589.9|182657.9|182567.9|15
1721112320000|2024-07-16 06:45:20|182657.2|182567.2|182672.5|182582.5|182672.5|182582.5|182649.9|182559.9|21
1721112330000|2024-07-16 06:45:30|182672.7|182582.7|182670.8|182580.8|182672.9|182582.9|182670.8|182580.8|8
1721112340000|2024-07-16 06:45:40|182669.4|182579.4|182646.6|182556.6|182672.2|182582.2|182646.6|182556.6|16
1721112350000|2024-07-16 06:45:50|182650.4|182560.4|182642.5|182552.5|182657.7|182567.7|182641.1|182551.1|11
1721112360000|2024-07-16 06:46:00|182643.6|182553.6|182675.5|182585.5|182675.5|182585.5|182643.6|182553.6|11
1721112370000|2024-07-16 06:46:10|182674.2|182584.2|182678.9|182588.9|182680.6|182590.6|182670.1|182580.1|16
1721112380000|2024-07-16 06:46:20|182676.3|182586.3|182681.2|182591.2|182681.2|182591.2|182676.3|182586.3|8
1721112390000|2024-07-16 06:46:30|182681.7|182591.7|182674.1|182584.1|182681.7|182591.7|182674|182584|5
1721112400000|2024-07-16 06:46:40|182675.5|182585.5|182674.6|182584.6|182678.8|182588.8|182674.6|182584.6|16
1721112410000|2024-07-16 06:46:50|182675.8|182585.8|182674.2|182584.2|182675.8|182585.8|182671.8|182581.8|7
1721112420000|2024-07-16 06:47:00|182676.2|182586.2|182675.2|182585.2|182676.5|182586.5|182674|182584|6
1721112430000|2024-07-16 06:47:10|182674|182584|182674.4|182584.4|182676.5|182586.5|182674|182584|7
1721112440000|2024-07-16 06:47:20|182687.6|182557.6|182684.3|182554.3|182690.2|182560.2|182678.8|182548.8|15
1721112450000|2024-07-16 06:47:30|182684.4|182554.4|182685.2|182555.2|182690.7|182560.7|182682.4|182552.4|13
1721112460000|2024-07-16 06:47:40|182678.8|182548.8|182686.5|182556.5|182693.6|182563.6|182677.1|182547.1|17
1721112470000|2024-07-16 06:47:50|182689.5|182559.5|182692.4|182562.4|182696.3|182566.3|182688|182558|19
1721112480000|2024-07-16 06:48:00|182692.5|182562.5|182632|182502|182692.6|182562.6|182632|182502|23
1721112490000|2024-07-16 06:48:10|182635|182505|182641.2|182511.2|182641.2|182511.2|182633.5|182503.5|11
1721112500000|2024-07-16 06:48:20|182639.9|182509.9|182640.8|182510.8|182640.8|182510.8|182635.9|182505.9|17
1721112510000|2024-07-16 06:48:30|182641.6|182511.6|182643|182513|182649.4|182519.4|182640.6|182510.6|9
1721112520000|2024-07-16 06:48:40|182644|182514|182648|182518|182648|182518|182644|182514|6
1721112530000|2024-07-16 06:48:50|182647.8|182517.8|182645.3|182515.3|182648.1|182518.1|182641.8|182511.8|7
1721112540000|2024-07-16 06:49:00|182645|182515|182657.2|182527.2|182657.2|182527.2|182641.6|182511.6|11
1721112550000|2024-07-16 06:49:10|182656|182526|182653.2|182523.2|182657|182527|182653.2|182523.2|7
1721112560000|2024-07-16 06:49:20|182652.2|182522.2|182657|182527|182660.1|182530.1|182651.9|182521.9|13
1721112570000|2024-07-16 06:49:30|182658.2|182528.2|182657.7|182527.7|182661.9|182531.9|182656.4|182526.4|11
1721112580000|2024-07-16 06:49:40|182657.8|182527.8|182659.7|182529.7|182663.2|182533.2|182657.8|182527.8|9
1721112590000|2024-07-16 06:49:50|182660|182530|182650|182520|182660.4|182530.4|182648.6|182518.6|11
1721112600000|2024-07-16 06:50:00|182652.6|182522.6|182633.4|182543.4|182652.6|182543.6|182632.2|182521.2|8
1721112610000|2024-07-16 06:50:10|182641.9|182551.9|182645.2|182555.2|182645.9|182555.9|182639.1|182549.1|8
1721112620000|2024-07-16 06:50:20|182646.2|182556.2|182646.5|182556.5|182648.6|182558.6|182646.2|182556.2|6
1721112630000|2024-07-16 06:50:30|182646.6|182556.6|182639.1|182549.1|182649.7|182559.7|182637|182547|18
1721112640000|2024-07-16 06:50:40|182639.9|182549.9|182640.6|182550.6|182640.6|182550.6|182638.5|182548.5|12
1721112650000|2024-07-16 06:50:50|182640.7|182550.7|182629.4|182539.4|182645.8|182555.8|182629.4|182539.4|5
1721112660000|2024-07-16 06:51:00|182616.3|182526.3|182609.2|182519.2|182619.3|182529.3|182600.2|182510.2|21
1721112670000|2024-07-16 06:51:10|182603.8|182513.8|182601.3|182511.3|182610.4|182520.4|182597.1|182507.1|19
1721112680000|2024-07-16 06:51:20|182597.1|182507.1|182576.5|182486.5|182605.2|182515.2|182576.4|182486.4|13
1721112690000|2024-07-16 06:51:30|182593.6|182503.6|182593.5|182503.5|182595.3|182505.3|182593.5|182503.5|5
1721112700000|2024-07-16 06:51:40|182593.8|182503.8|182595.3|182505.3|182596|182506|182592.4|182502.4|9
1721112710000|2024-07-16 06:51:50|182595.1|182505.1|182595.1|182505.1|182595.1|182505.1|182595.1|182505.1|1
1721112720000|2024-07-16 06:52:00|182589.9|182499.9|182599.1|182509.1|182604|182514|182589.9|182499.9|9
1721112730000|2024-07-16 06:52:10|182595.8|182505.8|182586|182496|182599.2|182509.2|182579.9|182489.9|15
1721112740000|2024-07-16 06:52:20|182585.1|182495.1|182579.1|182489.1|182585.1|182495.1|182572.4|182482.4|8
1721112750000|2024-07-16 06:52:30|182576.1|182486.1|182581.4|182491.4|182581.4|182491.4|182572.3|182482.3|10
1721112760000|2024-07-16 06:52:40|182581.2|182491.2|182577.9|182487.9|182582.6|182492.6|182577.9|182487.9|5
1721112770000|2024-07-16 06:52:50|182574.2|182484.2|182572.8|182482.8|182576.9|182486.9|182572.8|182482.8|8
1721112780000|2024-07-16 06:53:00|182576.3|182486.3|182596.7|182506.7|182596.7|182506.7|182576.1|182486.1|12
1721112790000|2024-07-16 06:53:10|182596.5|182506.5|182598.7|182508.7|182600.4|182510.4|182592|182502|9
1721112800000|2024-07-16 06:53:20|182600|182510|182598.9|182508.9|182611.6|182521.6|182598.9|182508.9|10
1721112810000|2024-07-16 06:53:30|182600.4|182510.4|182598.8|182508.8|182601.4|182511.4|182597|182507|14
1721112820000|2024-07-16 06:53:40|182601.3|182511.3|182606|182516|182606.1|182516.1|182601.3|182511.3|12
1721112830000|2024-07-16 06:53:50|182604|182514|182604.3|182514.3|182611.5|182521.5|182602.2|182512.2|14
1721112840000|2024-07-16 06:54:00|182604.1|182514.1|182605.2|182515.2|182605.2|182515.2|182600.1|182510.1|8
1721112850000|2024-07-16 06:54:10|182600.6|182510.6|182619.3|182489.3|182620.9|182519.9|182600.2|182489.3|12
1721112860000|2024-07-16 06:54:20|182620.8|182490.8|182624.7|182494.7|182624.7|182494.7|182620.8|182490.8|17
1721112870000|2024-07-16 06:54:30|182623.1|182493.1|182626.8|182496.8|182626.8|182496.8|182623.1|182493.1|8
1721112880000|2024-07-16 06:54:40|182627.1|182497.1|182627.5|182497.5|182627.5|182497.5|182624.1|182494.1|5
1721112890000|2024-07-16 06:54:50|182620.5|182490.5|182629|182499|182629|182499|182619.6|182489.6|13
1721112900000|2024-07-16 06:55:00|182630.9|182500.9|182616.2|182486.2|182633.7|182503.7|182616.2|182486.2|15
1721112910000|2024-07-16 06:55:10|182618.7|182488.7|182621.7|182491.7|182622.6|182492.6|182616.4|182486.4|21
1721112920000|2024-07-16 06:55:20|182620.3|182490.3|182622.1|182492.1|182622.6|182492.6|182617.2|182487.2|20
1721112930000|2024-07-16 06:55:30|182619.8|182489.8|182610.2|182520.2|182625.8|182520.2|182600.8|182487.8|12
1721112940000|2024-07-16 06:55:40|182610.6|182520.6|182611.3|182521.3|182615.8|182525.8|182610.6|182520.6|10
1721112950000|2024-07-16 06:55:50|182612.4|182522.4|182610.9|182520.9|182615.3|182525.3|182610.9|182520.9|7
1721112960000|2024-07-16 06:56:00|182610|182520|182614.4|182524.4|182615.5|182525.5|182610|182520|13
1721112970000|2024-07-16 06:56:10|182613.1|182523.1|182610.8|182520.8|182613.1|182523.1|182609.8|182519.8|6
1721112980000|2024-07-16 06:56:20|182610.1|182520.1|182615.6|182525.6|182615.6|182525.6|182609.4|182519.4|9
1721112990000|2024-07-16 06:56:30|182617|182527|182586.3|182496.3|182620.4|182530.4|182578|182488|11
1721113000000|2024-07-16 06:56:40|182587.1|182497.1|182585.4|182495.4|182592.1|182502.1|182585.2|182495.2|10
1721113010000|2024-07-16 06:56:50|182585.6|182495.6|182585.7|182495.7|182585.7|182495.7|182585.6|182495.6|2
1721113020000|2024-07-16 06:57:00|182585.5|182495.5|182581.2|182491.2|182585.6|182495.6|182581.2|182491.2|4
1721113030000|2024-07-16 06:57:10|182580.3|182490.3|182572.2|182482.2|182580.4|182490.4|182570.3|182480.3|18
1721113040000|2024-07-16 06:57:20|182571.5|182481.5|182570.3|182480.3|182571.5|182481.5|182569.5|182479.5|3
1721113050000|2024-07-16 06:57:30|182570.6|182480.6|182415.1|182325.1|182572.2|182482.2|182415.1|182325.1|32
1721113060000|2024-07-16 06:57:40|182412.2|182322.2|182417.3|182327.3|182418.7|182328.7|182396.6|182306.6|18
1721113070000|2024-07-16 06:57:50|182418.7|182328.7|182420.1|182330.1|182421.7|182331.7|182415.9|182325.9|14
1721113080000|2024-07-16 06:58:00|182420.7|182330.7|182400.1|182310.1|182420.7|182330.7|182383.3|182293.3|22
1721113090000|2024-07-16 06:58:10|182400|182310|182407.8|182317.8|182407.8|182317.8|182400|182310|10
1721113100000|2024-07-16 06:58:20|182407.1|182317.1|182405.1|182315.1|182407.1|182317.1|182394.5|182304.5|18
1721113110000|2024-07-16 06:58:30|182405.6|182315.6|182412.5|182322.5|182456.4|182366.4|182356|182266|26
1721113120000|2024-07-16 06:58:40|182412.3|182322.3|182369.9|182279.9|182412.3|182322.3|182368.1|182278.1|24
1721113130000|2024-07-16 06:58:50|182368.6|182278.6|182387.8|182297.8|182394.6|182304.6|182368.6|182278.6|17
1721113140000|2024-07-16 06:59:00|182384.6|182294.6|182385.8|182295.8|182391.1|182301.1|182384.6|182294.6|7
1721113150000|2024-07-16 06:59:10|182386.4|182296.4|182391.6|182301.6|182393.7|182303.7|182386.4|182296.4|13
1721113160000|2024-07-16 06:59:20|182395.1|182305.1|182406.3|182316.3|182406.4|182316.4|182390.2|182300.2|13
1721113170000|2024-07-16 06:59:30|182404.8|182314.8|182394.6|182304.6|182405.8|182315.8|182394.6|182304.6|11
1721113180000|2024-07-16 06:59:40|182395.5|182305.5|182407.3|182317.3|182410.8|182320.8|182395.5|182305.5|18
1721113190000|2024-07-16 06:59:50|182407.7|182317.7|182441|182351|182441|182351|182407.6|182317.6|22
1721113200000|2024-07-16 07:00:00|182440.5|182350.5|182459.4|182369.4|182481|182391|182440.5|182350.5|25
1721113210000|2024-07-16 07:00:10|182458.3|182368.3|182420.2|182330.2|182458.3|182368.3|182418.7|182328.7|20
1721113220000|2024-07-16 07:00:20|182420.1|182330.1|182411.1|182321.1|182421.2|182331.2|182403.3|182313.3|13
1721113230000|2024-07-16 07:00:30|182412.2|182322.2|182422.9|182332.9|182424|182334|182412.2|182322.2|13
1721113240000|2024-07-16 07:00:40|182421.7|182331.7|182415|182325|182422.3|182332.3|182415|182325|18
1721113250000|2024-07-16 07:00:50|182413.9|182323.9|182377.9|182287.9|182413.9|182323.9|182366.6|182276.6|26
1721113260000|2024-07-16 07:01:00|182380.3|182290.3|182381.1|182291.1|182389.9|182299.9|182378.3|182288.3|23
1721113270000|2024-07-16 07:01:10|182379|182289|182302|182212|182379|182289|182296.8|182206.8|32
1721113280000|2024-07-16 07:01:20|182299|182209|182296.3|182206.3|182305.3|182215.3|182288.6|182198.6|21
1721113290000|2024-07-16 07:01:30|182296.4|182206.4|182301.7|182211.7|182304.8|182214.8|182294.8|182204.8|15
1721113300000|2024-07-16 07:01:40|182302.7|182212.7|182328.3|182238.3|182348.7|182258.7|182301.3|182211.3|28
1721113310000|2024-07-16 07:01:50|182317.6|182227.6|182327.4|182237.4|182334.4|182244.4|182317.3|182227.3|19
1721113320000|2024-07-16 07:02:00|182327.9|182237.9|182319|182229|182334.9|182244.9|182319|182229|20
1721113330000|2024-07-16 07:02:10|182326.7|182236.7|182392.5|182302.5|182393.3|182303.3|182322.2|182232.2|27
1721113340000|2024-07-16 07:02:20|182393.8|182303.8|182454.7|182364.7|182457.7|182367.7|182393.8|182303.8|31
1721113350000|2024-07-16 07:02:30|182455.5|182365.5|182409.2|182319.2|182457.5|182367.5|182372.7|182282.7|29
1721113360000|2024-07-16 07:02:40|182406.7|182316.7|182437.2|182347.2|182439.2|182349.2|182406.7|182316.7|27
1721113370000|2024-07-16 07:02:50|182432.2|182342.2|182427.9|182337.9|182441.4|182351.4|182427.9|182337.9|22
1721113380000|2024-07-16 07:03:00|182431.3|182341.3|182431.2|182341.2|182434.3|182344.3|182423.8|182333.8|13
1721113390000|2024-07-16 07:03:10|182434|182344|182462.8|182372.8|182466.6|182376.6|182427.3|182337.3|15
1721113400000|2024-07-16 07:03:20|182455.7|182365.7|182446.1|182356.1|182469|182379|182443.4|182353.4|32
1721113410000|2024-07-16 07:03:30|182433.6|182343.6|182409.4|182319.4|182434.3|182344.3|182406.5|182316.5|19
1721113420000|2024-07-16 07:03:40|182408.9|182318.9|182426.4|182336.4|182429.2|182339.2|182397.4|182307.4|18
1721113430000|2024-07-16 07:03:50|182423.4|182333.4|182408.7|182318.7|182433.5|182343.5|182388.2|182298.2|33
1721113440000|2024-07-16 07:04:00|182409.6|182319.6|182409.2|182319.2|182419.7|182329.7|182394.2|182304.2|17
1721113450000|2024-07-16 07:04:10|182409.3|182319.3|182425.8|182335.8|182430.3|182340.3|182408.6|182318.6|19
1721113460000|2024-07-16 07:04:20|182425.7|182335.7|182417.3|182327.3|182429|182339|182417.3|182327.3|19
1721113470000|2024-07-16 07:04:30|182420|182330|182410.8|182320.8|182425.7|182335.7|182406.7|182316.7|22
1721113480000|2024-07-16 07:04:40|182411|182321|182412.9|182322.9|182416.9|182326.9|182411|182321|7
1721113490000|2024-07-16 07:04:50|182418.3|182328.3|182414|182324|182420.9|182330.9|182411.1|182321.1|12
1721113500000|2024-07-16 07:05:00|182410.7|182320.7|182419.9|182329.9|182425.9|182335.9|182408.2|182318.2|22
1721113510000|2024-07-16 07:05:10|182420.8|182330.8|182505.8|182415.8|182516|182426|182418.2|182328.2|25
1721113520000|2024-07-16 07:05:20|182510.7|182420.7|182496|182406|182513.3|182423.3|182484.4|182394.4|24
1721113530000|2024-07-16 07:05:30|182495|182405|182497.9|182407.9|182519.3|182429.3|182462.8|182372.8|30
1721113540000|2024-07-16 07:05:40|182492.3|182402.3|182446.6|182356.6|182499.7|182409.7|182446.6|182356.6|15
1721113550000|2024-07-16 07:05:50|182443.7|182353.7|182385.4|182295.4|182443.7|182353.7|182381|182291|32
1721113560000|2024-07-16 07:06:00|182383.5|182293.5|182410.8|182320.8|182418.6|182328.6|182382.9|182292.9|26
1721113570000|2024-07-16 07:06:10|182411|182321|182464.7|182374.7|182464.7|182374.7|182406.6|182316.6|20
1721113580000|2024-07-16 07:06:20|182464.4|182374.4|182503.4|182413.4|182512.6|182422.6|182455.8|182365.8|33
1721113590000|2024-07-16 07:06:30|182503.6|182413.6|182504.9|182414.9|182507.7|182417.7|182499.7|182409.7|20
1721113600000|2024-07-16 07:06:40|182505|182415|182504.8|182414.8|182517.3|182427.3|182487.3|182397.3|29
1721113610000|2024-07-16 07:06:50|182506.7|182416.7|182527.7|182437.7|182527.7|182437.7|182480.3|182390.3|35
1721113620000|2024-07-16 07:07:00|182529.2|182439.2|182502.4|182412.4|182554.8|182464.8|182501.6|182411.6|38
1721113630000|2024-07-16 07:07:10|182499|182409|182508.2|182418.2|182519.3|182429.3|182491.7|182401.7|33
1721113640000|2024-07-16 07:07:20|182508.1|182418.1|182515.9|182385.9|182522.4|182422.3|182501.1|182385.4|29
1721113650000|2024-07-16 07:07:30|182516.3|182386.3|182562.6|182432.6|182566.6|182436.6|182483.3|182353.3|34
1721113660000|2024-07-16 07:07:40|182561.8|182431.8|182566.3|182436.3|182567.5|182437.5|182557.7|182427.7|22
1721113670000|2024-07-16 07:07:50|182564.8|182434.8|182554.6|182464.6|182572.6|182481.4|182554.6|182430.8|25
1721113680000|2024-07-16 07:08:00|182559.8|182469.8|182502.6|182412.6|182560.2|182470.2|182486|182396|25
1721113690000|2024-07-16 07:08:10|182499.2|182409.2|182483.9|182393.9|182508.5|182418.5|182483.4|182393.4|25
1721113700000|2024-07-16 07:08:20|182486.6|182396.6|182494.7|182404.7|182498.2|182408.2|182483.1|182393.1|27
1721113710000|2024-07-16 07:08:30|182504.8|182414.8|182581.5|182491.5|182581.8|182491.8|182504.8|182414.8|31
1721113720000|2024-07-16 07:08:40|182578.8|182488.8|182581|182491|182587.4|182497.4|182576|182486|15
1721113730000|2024-07-16 07:08:50|182587.8|182497.8|182501.3|182411.3|182603.5|182513.5|182491.4|182401.4|33
1721113740000|2024-07-16 07:09:00|182502.3|182412.3|182559.1|182469.1|182559.8|182469.8|182482.8|182392.8|39
1721113750000|2024-07-16 07:09:10|182556.5|182466.5|182553.6|182463.6|182562.4|182472.4|182550|182460|20
1721113760000|2024-07-16 07:09:20|182552.8|182462.8|182578.4|182488.4|182581|182491|182548|182458|21
1721113770000|2024-07-16 07:09:30|182579|182489|182589.6|182499.6|182595.6|182505.6|182579|182489|23
1721113780000|2024-07-16 07:09:40|182583.7|182493.7|182619.7|182529.7|182621.3|182531.3|182583.7|182493.7|31
1721113790000|2024-07-16 07:09:50|182616.8|182526.8|182623.7|182533.7|182628.6|182538.6|182608|182518|28
1721113800000|2024-07-16 07:10:00|182623.2|182533.2|182546.1|182456.1|182627.6|182537.6|182546.1|182456.1|30
1721113810000|2024-07-16 07:10:10|182549.9|182459.9|182552.3|182462.3|182558.1|182468.1|182544.2|182454.2|23
1721113820000|2024-07-16 07:10:20|182556.4|182466.4|182525|182435|182604.8|182514.8|182524.7|182434.7|18
1721113830000|2024-07-16 07:10:30|182525.1|182435.1|182517.2|182427.2|182525.1|182435.1|182513.9|182423.9|21
1721113840000|2024-07-16 07:10:40|182516.6|182426.6|182497.8|182407.8|182516.6|182426.6|182464.8|182374.8|28
1721113850000|2024-07-16 07:10:50|182499.4|182409.4|182495.5|182405.5|182504.9|182414.9|182495.5|182405.5|25
1721113860000|2024-07-16 07:11:00|182498.7|182408.7|182510.2|182420.2|182537.5|182447.5|182498.7|182408.7|27
1721113870000|2024-07-16 07:11:10|182510.4|182420.4|182504.1|182414.1|182511.6|182421.6|182498.9|182408.9|29
1721113880000|2024-07-16 07:11:20|182505.6|182415.6|182517.5|182427.5|182525.8|182435.8|182503.2|182413.2|28
1721113890000|2024-07-16 07:11:30|182516.6|182426.6|182516.3|182426.3|182522.5|182432.5|182516.3|182426.3|6
1721113900000|2024-07-16 07:11:40|182516.4|182426.4|182514.6|182424.6|182518.7|182428.7|182508|182418|18
1721113910000|2024-07-16 07:11:50|182508|182418|182534.1|182444.1|182545.2|182455.2|182501.3|182411.3|29
1721113920000|2024-07-16 07:12:00|182536.4|182446.4|182526.4|182436.4|182554.3|182464.3|182526.2|182436.2|30
1721113930000|2024-07-16 07:12:10|182532.1|182442.1|182535.7|182445.7|182536.6|182446.6|182527.9|182437.9|24
1721113940000|2024-07-16 07:12:20|182530.5|182440.5|182528.3|182438.3|182534.9|182444.9|182521.7|182431.7|23
1721113950000|2024-07-16 07:12:30|182528.4|182438.4|182525.5|182435.5|182538.4|182448.4|182522.5|182432.5|25
1721113960000|2024-07-16 07:12:40|182524.1|182434.1|182510.7|182420.7|182525.1|182435.1|182510.7|182420.7|29
1721113970000|2024-07-16 07:12:50|182510.8|182420.8|182502.8|182412.8|182524.3|182434.3|182485.7|182395.7|25
1721113980000|2024-07-16 07:13:00|182505.8|182415.8|182508.1|182418.1|182513.7|182423.7|182505.7|182415.7|20
1721113990000|2024-07-16 07:13:10|182508.8|182418.8|182520.1|182430.1|182530.5|182440.5|182508.8|182418.8|29
1721114000000|2024-07-16 07:13:20|182515.4|182425.4|182521.4|182431.4|182523.3|182433.3|182511.2|182421.2|15
1721114010000|2024-07-16 07:13:30|182516.3|182426.3|182525.3|182435.3|182535.8|182445.8|182512.9|182422.9|30
1721114020000|2024-07-16 07:13:40|182525.5|182435.5|182527.3|182437.3|182530|182440|182524.4|182434.4|16
1721114030000|2024-07-16 07:13:50|182522.3|182432.3|182578|182448|182596.9|182483.4|182522.3|182432.3|20
1721114040000|2024-07-16 07:14:00|182577.8|182447.8|182575.3|182445.3|182581.3|182451.3|182575.3|182445.3|13
1721114050000|2024-07-16 07:14:10|182575.2|182445.2|182576.6|182446.6|182578.3|182448.3|182575.2|182445.2|9
1721114060000|2024-07-16 07:14:20|182576.2|182446.2|182558.6|182428.6|182576.2|182446.2|182558|182428|16
1721114070000|2024-07-16 07:14:30|182555.2|182425.2|182537.2|182447.2|182555.2|182456.4|182521.7|182405.9|28
1721114080000|2024-07-16 07:14:40|182536.5|182446.5|182530.9|182440.9|182537.3|182447.3|182527.4|182437.4|25
1721114090000|2024-07-16 07:14:50|182530.5|182440.5|182532.3|182442.3|182534.5|182444.5|182523.1|182433.1|22
1721114100000|2024-07-16 07:15:00|182534.5|182444.5|182533.9|182443.9|182537.6|182447.6|182518.8|182428.8|20
1721114110000|2024-07-16 07:15:10|182533.4|182443.4|182506.6|182416.6|182534.4|182444.4|182506|182416|32
1721114120000|2024-07-16 07:15:20|182507.9|182417.9|182506.2|182416.2|182511.3|182421.3|182506.2|182416.2|11
1721114130000|2024-07-16 07:15:30|182509.8|182419.8|182544.6|182454.6|182550.7|182460.7|182506.2|182416.2|31
1721114140000|2024-07-16 07:15:40|182543.2|182453.2|182561.6|182471.6|182568.4|182478.4|182543|182453|24
1721114150000|2024-07-16 07:15:50|182562|182472|182566.1|182476.1|182572.8|182482.8|182562|182472|19
1721114160000|2024-07-16 07:16:00|182565.9|182475.9|182587.5|182497.5|182614.3|182524.3|182565.1|182475.1|17
1721114170000|2024-07-16 07:16:10|182590.2|182500.2|182567.3|182477.3|182592.3|182502.3|182556.2|182466.2|22
1721114180000|2024-07-16 07:16:20|182568.5|182478.5|182584.1|182494.1|182589|182499|182568.5|182478.5|14
1721114190000|2024-07-16 07:16:30|182584|182494|182549.8|182459.8|182584|182494|182549.3|182459.3|23
1721114200000|2024-07-16 07:16:40|182549.7|182459.7|182520.4|182430.4|182549.7|182459.7|182518.7|182428.7|19
1721114210000|2024-07-16 07:16:50|182520.3|182430.3|182513.5|182423.5|182520.5|182430.5|182511.4|182421.4|21
1721114220000|2024-07-16 07:17:00|182511.9|182421.9|182515.9|182425.9|182535.1|182445.1|182506.8|182416.8|27
1721114230000|2024-07-16 07:17:10|182521.5|182431.5|182509.3|182419.3|182529|182439|182509.3|182419.3|26
1721114240000|2024-07-16 07:17:20|182507.6|182417.6|182498.6|182408.6|182512.6|182422.6|182498.6|182408.6|27
1721114250000|2024-07-16 07:17:30|182508.9|182418.9|182508|182418|182512.7|182422.7|182452.3|182362.3|29
1721114260000|2024-07-16 07:17:40|182510.8|182420.8|182505.4|182415.4|182515.9|182425.9|182501.4|182411.4|13
1721114270000|2024-07-16 07:17:50|182507.4|182417.4|182504.2|182414.2|182507.4|182417.4|182500|182410|8
1721114280000|2024-07-16 07:18:00|182505.8|182415.8|182530.5|182440.5|182535.5|182445.5|182505.6|182415.6|11
1721114290000|2024-07-16 07:18:10|182530.1|182440.1|182529.2|182439.2|182531.3|182441.3|182528|182438|12
1721114300000|2024-07-16 07:18:20|182526.8|182436.8|182511.7|182421.7|182528.3|182438.3|182507.4|182417.4|32
1721114310000|2024-07-16 07:18:30|182507.7|182417.7|182509.2|182419.2|182513.7|182423.7|182507.7|182417.7|24
1721114320000|2024-07-16 07:18:40|182512.6|182422.6|182519|182429|182521.4|182431.4|182508.8|182418.8|22
1721114330000|2024-07-16 07:18:50|182516.7|182426.7|182517.9|182427.9|182517.9|182427.9|182516.2|182426.2|11
1721114340000|2024-07-16 07:19:00|182516.7|182426.7|182529.2|182439.2|182529.2|182439.2|182516.6|182426.6|15
1721114350000|2024-07-16 07:19:10|182466.9|182376.9|182510.9|182420.9|182516.3|182426.3|182466.9|182376.9|24
1721114360000|2024-07-16 07:19:20|182510.5|182420.5|182485.3|182395.3|182510.6|182420.6|182485.3|182395.3|25
1721114370000|2024-07-16 07:19:30|182481.5|182391.5|182484|182394|182484.6|182394.6|182478.3|182388.3|11
1721114380000|2024-07-16 07:19:40|182487.6|182397.6|182483.4|182393.4|182487.6|182397.6|182480.2|182390.2|11
1721114390000|2024-07-16 07:19:50|182483.7|182393.7|182481.3|182391.3|182484.9|182394.9|182478.6|182388.6|9
1721114400000|2024-07-16 07:20:00|182476.1|182386.1|182466|182376|182476.5|182386.5|182464.7|182374.7|17
1721114410000|2024-07-16 07:20:10|182464.9|182374.9|182472.6|182382.6|182473.7|182383.7|182464.9|182374.9|11
1721114420000|2024-07-16 07:20:20|182471|182381|182467.1|182377.1|182471.1|182381.1|182463.9|182373.9|13
1721114430000|2024-07-16 07:20:30|182467.3|182377.3|182436|182346|182495.6|182405.6|182420.1|182330.1|26
1721114440000|2024-07-16 07:20:40|182434.1|182344.1|182441.9|182351.9|182442.8|182352.8|182425.8|182335.8|25
1721114450000|2024-07-16 07:20:50|182442.8|182352.8|182432.7|182342.7|182446.2|182356.2|182427.7|182337.7|21
1721114460000|2024-07-16 07:21:00|182429.8|182339.8|182419.5|182329.5|182435.2|182345.2|182419.5|182329.5|26
1721114470000|2024-07-16 07:21:10|182418|182328|182410|182320|182418.5|182328.5|182406.7|182316.7|21
1721114480000|2024-07-16 07:21:20|182410.3|182320.3|182411.3|182321.3|182411.8|182321.8|182407.8|182317.8|12
1721114490000|2024-07-16 07:21:30|182411.4|182321.4|182409.8|182319.8|182422.3|182332.3|182409.1|182319.1|16
1721114500000|2024-07-16 07:21:40|182410.2|182320.2|182409.7|182319.7|182413.9|182323.9|182404|182314|16
1721114510000|2024-07-16 07:21:50|182405.5|182315.5|182406.8|182316.8|182410.4|182320.4|182401.7|182311.7|22
1721114520000|2024-07-16 07:22:00|182392.6|182302.6|182486.8|182396.8|182497.4|182407.4|182379.3|182289.3|33
1721114530000|2024-07-16 07:22:10|182478.2|182388.2|182455.6|182365.6|182491|182401|182454.3|182364.3|23
1721114540000|2024-07-16 07:22:20|182451.2|182361.2|182459.8|182369.8|182472.1|182382.1|182447.6|182357.6|25
1721114550000|2024-07-16 07:22:30|182456.9|182366.9|182443.3|182353.3|182456.9|182366.9|182443.1|182353.1|21
1721114560000|2024-07-16 07:22:40|182449.8|182359.8|182446.8|182356.8|182449.8|182359.8|182446.5|182356.5|13
1721114570000|2024-07-16 07:22:50|182446.7|182356.7|182457.7|182367.7|182457.7|182367.7|182429.1|182339.1|22
1721114580000|2024-07-16 07:23:00|182462.9|182372.9|182462.5|182372.5|182473.8|182383.8|182458.8|182368.8|23
1721114590000|2024-07-16 07:23:10|182466.7|182376.7|182453.2|182363.2|182466.9|182376.9|182444.7|182354.7|28
1721114600000|2024-07-16 07:23:20|182434.3|182344.3|182449.5|182359.5|182454.5|182364.5|182434.3|182344.3|27
1721114610000|2024-07-16 07:23:30|182446.5|182356.5|182445.7|182355.7|182449.2|182359.2|182441.5|182351.5|13
1721114620000|2024-07-16 07:23:40|182442.3|182352.3|182443.2|182353.2|182446.9|182356.9|182436.4|182346.4|22
1721114630000|2024-07-16 07:23:50|182440.7|182350.7|182442.2|182352.2|182442.3|182352.3|182438.8|182348.8|8
1721114640000|2024-07-16 07:24:00|182441.4|182351.4|182432.5|182342.5|182442|182352|182430.3|182340.3|19
1721114650000|2024-07-16 07:24:10|182431.2|182341.2|182431.3|182341.3|182432|182342|182427.8|182337.8|6
1721114660000|2024-07-16 07:24:20|182431.4|182341.4|182421.4|182331.4|182432.1|182342.1|182421.4|182331.4|16
1721114670000|2024-07-16 07:24:30|182415.6|182325.6|182408.7|182318.7|182418.4|182328.4|182405.7|182315.7|14
1721114680000|2024-07-16 07:24:40|182408.8|182318.8|182421.6|182331.6|182423.6|182333.6|182406|182316|27
1721114690000|2024-07-16 07:24:50|182421.3|182331.3|182422.6|182332.6|182425.6|182335.6|182419.5|182329.5|16
1721114700000|2024-07-16 07:25:00|182424.1|182334.1|182403.8|182313.8|182424.1|182334.1|182403.8|182313.8|26
1721114710000|2024-07-16 07:25:10|182408.6|182318.6|182414|182324|182420.6|182330.6|182406.6|182316.6|25
1721114720000|2024-07-16 07:25:20|182413.2|182323.2|182398.2|182308.2|182417.8|182327.8|182398.2|182308.2|24
1721114730000|2024-07-16 07:25:30|182404.9|182314.9|182396.9|182306.9|182406.4|182316.4|182396.9|182306.9|25
1721114740000|2024-07-16 07:25:40|182399.4|182309.4|182397.8|182307.8|182407.8|182317.8|182395.8|182305.8|22
1721114750000|2024-07-16 07:25:50|182395.8|182305.8|182394.3|182304.3|182404.9|182314.9|182393.6|182303.6|21
1721114760000|2024-07-16 07:26:00|182394.6|182304.6|182392.7|182302.7|182400.2|182310.2|182392.7|182302.7|12
1721114770000|2024-07-16 07:26:10|182380.6|182290.6|182372.7|182282.7|182380.7|182290.7|182371.5|182281.5|18
1721114780000|2024-07-16 07:26:20|182372.5|182282.5|182332.2|182242.2|182377.5|182287.5|182316.7|182226.7|26
1721114790000|2024-07-16 07:26:30|182330|182240|182335.5|182245.5|182340.6|182250.6|182326.2|182236.2|26
1721114800000|2024-07-16 07:26:40|182333.4|182243.4|182329.4|182239.4|182336.9|182246.9|182328.6|182238.6|16
1721114810000|2024-07-16 07:26:50|182326.5|182236.5|182274.5|182184.5|182336.4|182246.4|182270.5|182180.5|20
1721114820000|2024-07-16 07:27:00|182269.8|182179.8|182263.3|182173.3|182278.2|182188.2|182249.2|182159.2|32
1721114830000|2024-07-16 07:27:10|182263.2|182173.2|182205.3|182115.3|182263.2|182173.2|182199.9|182109.9|25
1721114840000|2024-07-16 07:27:20|182215.6|182125.6|182200.1|182110.1|182216.2|182126.2|182199.9|182109.9|21
1721114850000|2024-07-16 07:27:30|182196.8|182106.8|182197|182107|182209.5|182119.5|182196.2|182106.2|8
1721114860000|2024-07-16 07:27:40|182196.8|182106.8|182209.8|182119.8|182218.3|182128.3|182196.8|182106.8|18
1721114870000|2024-07-16 07:27:50|182209.6|182119.6|182169.1|182079.1|182210.5|182120.5|182166.3|182076.3|19
1721114880000|2024-07-16 07:28:00|182169.4|182079.4|182136.6|182046.6|182175|182085|182125|182035|26
1721114890000|2024-07-16 07:28:10|182141.9|182051.9|182098.6|182008.6|182145|182055|182086.9|181996.9|32
1721114900000|2024-07-16 07:28:20|182090.8|182000.8|182120.9|182030.9|182121|182031|182086.4|181996.4|26
1721114910000|2024-07-16 07:28:30|182120.4|182030.4|182119.9|182029.9|182127.2|182037.2|182117.3|182027.3|22
1721114920000|2024-07-16 07:28:40|182115.8|182025.8|182100.9|182010.9|182116.7|182026.7|182100.9|182010.9|17
1721114930000|2024-07-16 07:28:50|182094.4|182004.4|182075.1|181985.1|182099.9|182009.9|182064.5|181974.5|28
1721114940000|2024-07-16 07:29:00|182071.5|181981.5|182048|181958|182100.5|182010.5|182048|181958|27
1721114950000|2024-07-16 07:29:10|182047.6|181957.6|182004.3|181914.3|182088.2|181998.2|182001.4|181911.4|29
1721114960000|2024-07-16 07:29:20|182001.9|181911.9|181996.2|181906.2|182005.5|181915.5|181996.2|181906.2|24
1721114970000|2024-07-16 07:29:30|181996|181906|182058.8|181968.8|182067.4|181977.4|181981.9|181891.9|34
1721114980000|2024-07-16 07:29:40|182058|181968|182029.2|181939.2|182060|181970|182029.2|181939.2|25
1721114990000|2024-07-16 07:29:50|182030.3|181940.3|182026.8|181936.8|182045|181955|182006.4|181916.4|26
1721115000000|2024-07-16 07:30:00|182018.4|181928.4|181989.6|181899.6|182018.4|181928.4|181979.4|181889.4|35
1721115010000|2024-07-16 07:30:10|181989.9|181899.9|181970.5|181880.5|182008|181918|181959.9|181869.9|18
1721115020000|2024-07-16 07:30:20|181971.7|181881.7|181986.3|181896.3|182006.9|181916.9|181971.4|181881.4|34
1721115030000|2024-07-16 07:30:30|181985.7|181895.7|182014.3|181924.3|182014.3|181924.3|181985.3|181895.3|25
1721115040000|2024-07-16 07:30:40|182014.1|181924.1|181986.2|181856.2|182047.6|181945.9|181982.4|181852.7|34
1721115050000|2024-07-16 07:30:50|181988.9|181858.9|182003.6|181913.6|182016.5|181926.5|181974.1|181844.1|32
1721115060000|2024-07-16 07:31:00|181998.8|181908.8|182014.6|181924.6|182020.4|181930.4|181997.3|181907.3|25
1721115070000|2024-07-16 07:31:10|182005.5|181915.5|181988.4|181898.4|182013.2|181923.2|181988|181898|13
1721115080000|2024-07-16 07:31:20|181987.9|181897.9|181985.5|181895.5|181995.5|181905.5|181985.4|181895.4|12
1721115090000|2024-07-16 07:31:30|181983.3|181893.3|181973.8|181883.8|181984.8|181894.8|181971.1|181881.1|20
1721115100000|2024-07-16 07:31:40|181974|181884|181966.9|181876.9|181974.7|181884.7|181921|181831|26
1721115110000|2024-07-16 07:31:50|181967|181877|181982.3|181892.3|181988.8|181898.8|181964.1|181874.1|22
1721115120000|2024-07-16 07:32:00|181981.8|181891.8|181889.2|181799.2|181981.8|181891.8|181889.2|181799.2|27
1721115130000|2024-07-16 07:32:10|181886.1|181796.1|181898.8|181808.8|181914.9|181824.9|181855|181765|26
1721115140000|2024-07-16 07:32:20|181894|181804|181883.4|181793.4|181898.8|181808.8|181882.8|181792.8|26
1721115150000|2024-07-16 07:32:30|181882.5|181792.5|181861.5|181771.5|181883.1|181793.1|181822.3|181732.3|21
1721115160000|2024-07-16 07:32:40|181864.8|181774.8|181879.7|181789.7|181884.1|181794.1|181851.3|181761.3|34
1721115170000|2024-07-16 07:32:50|181882|181792|181913.7|181823.7|181931.9|181841.9|181879.7|181789.7|31
1721115180000|2024-07-16 07:33:00|181917.8|181827.8|181919.3|181829.3|181919.3|181829.3|181891.1|181801.1|30
1721115190000|2024-07-16 07:33:10|181915.4|181825.4|181921|181831|181928.9|181838.9|181915.4|181825.4|22
1721115200000|2024-07-16 07:33:20|181921.1|181831.1|181909.3|181819.3|181926.7|181836.7|181906.6|181816.6|27
1721115210000|2024-07-16 07:33:30|181911.7|181821.7|181917.3|181827.3|181931.8|181841.8|181911.7|181821.7|26
1721115220000|2024-07-16 07:33:40|181915.1|181825.1|181913|181823|181919.5|181829.5|181900|181810|23
1721115230000|2024-07-16 07:33:50|181915|181825|181929.9|181839.9|181929.9|181839.9|181915|181825|16
1721115240000|2024-07-16 07:34:00|181930.3|181840.3|181924.9|181834.9|181931.7|181841.7|181923.7|181833.7|14
1721115250000|2024-07-16 07:34:10|181923.2|181833.2|181917.4|181827.4|181926.1|181836.1|181910|181820|25
1721115260000|2024-07-16 07:34:20|181921.4|181831.4|181920|181830|181924.1|181834.1|181913.3|181823.3|26
1721115270000|2024-07-16 07:34:30|181922.4|181832.4|181918|181828|181922.4|181832.4|181913.1|181823.1|11
1721115280000|2024-07-16 07:34:40|181918.3|181828.3|181933.2|181843.2|181933.2|181843.2|181911.4|181821.4|16
1721115290000|2024-07-16 07:34:50|181930.7|181840.7|181900.1|181810.1|181932.8|181842.8|181899.3|181809.3|18
1721115300000|2024-07-16 07:35:00|181899.5|181809.5|181880.3|181790.3|181899.5|181809.5|181879.6|181789.6|21
1721115310000|2024-07-16 07:35:10|181878.2|181788.2|181873.3|181783.3|181878.2|181788.2|181829.7|181739.7|24
1721115320000|2024-07-16 07:35:20|181873.5|181783.5|181846.3|181756.3|181875|181785|181846.3|181756.3|19
1721115330000|2024-07-16 07:35:30|181846.9|181756.9|181849.8|181759.8|181853.1|181763.1|181846.6|181756.6|11
1721115340000|2024-07-16 07:35:40|181848.7|181758.7|181860|181770|181865.4|181775.4|181848.7|181758.7|14
1721115350000|2024-07-16 07:35:50|181853.2|181763.2|181861.5|181771.5|181865.8|181775.8|181853.2|181763.2|17
1721115360000|2024-07-16 07:36:00|181860.5|181770.5|181859.2|181769.2|181860.6|181770.6|181850.2|181760.2|13
1721115370000|2024-07-16 07:36:10|181852.8|181762.8|181858.3|181768.3|181859.8|181769.8|181852.8|181762.8|13
1721115380000|2024-07-16 07:36:20|181858.8|181768.8|181884.6|181794.6|181884.6|181794.6|181858.8|181768.8|14
1721115390000|2024-07-16 07:36:30|181882.5|181792.5|181882.5|181792.5|181885.3|181795.3|181877.3|181787.3|16
1721115400000|2024-07-16 07:36:40|181882.4|181792.4|181857.5|181767.5|181883.7|181793.7|181855.6|181765.6|20
1721115410000|2024-07-16 07:36:50|181854.9|181764.9|181865.1|181775.1|181866.8|181776.8|181854.9|181764.9|9
1721115420000|2024-07-16 07:37:00|181865.3|181775.3|181892.1|181802.1|181892.1|181802.1|181864.3|181774.3|13
1721115430000|2024-07-16 07:37:10|181891.9|181801.9|181948.3|181858.3|181948.3|181858.3|181856.8|181766.8|28
1721115440000|2024-07-16 07:37:20|181944.9|181854.9|181917.7|181827.7|181949.8|181859.8|181914.5|181824.5|12
1721115450000|2024-07-16 07:37:30|181913.6|181823.6|181882.1|181792.1|181914.3|181824.3|181879.9|181789.9|28
1721115460000|2024-07-16 07:37:40|181883|181793|181885.4|181795.4|181887.8|181797.8|181882.5|181792.5|12
1721115470000|2024-07-16 07:37:50|181885.1|181795.1|181881.5|181791.5|181885.1|181795.1|181874.7|181784.7|14
1721115480000|2024-07-16 07:38:00|181881.6|181791.6|181876.9|181786.9|181901.7|181811.7|181876.5|181786.5|33
1721115490000|2024-07-16 07:38:10|181878.1|181788.1|181879.7|181789.7|181880.1|181790.1|181878.1|181788.1|10
1721115500000|2024-07-16 07:38:20|181879.8|181789.8|181887.6|181797.6|181888.7|181798.7|181879.8|181789.8|15
1721115510000|2024-07-16 07:38:30|181887.7|181797.7|181890.5|181800.5|181891.2|181801.2|181887.7|181797.7|11
1721115520000|2024-07-16 07:38:40|181889.4|181799.4|181891.1|181761.1|181893.7|181803.6|181866.5|181749.8|23
1721115530000|2024-07-16 07:38:50|181893.9|181763.9|181890.4|181760.4|181894|181764|181887.6|181757.6|14
1721115540000|2024-07-16 07:39:00|181891.1|181761.1|181883.4|181753.4|181913|181783|181883.4|181753.4|28
1721115550000|2024-07-16 07:39:10|181884.8|181754.8|181891.1|181761.1|181893|181763|181883.5|181753.5|21
1721115560000|2024-07-16 07:39:20|181892.5|181762.5|181880.5|181750.5|181892.6|181762.6|181880.1|181750.1|18
1721115570000|2024-07-16 07:39:30|181880.1|181750.1|181875.4|181745.4|181880.1|181750.1|181875.2|181745.2|13
1721115580000|2024-07-16 07:39:40|181875.2|181745.2|181880.3|181790.3|181884.5|181794.5|181873.4|181743.4|12
1721115590000|2024-07-16 07:39:50|181880.5|181790.5|181887.9|181797.9|181890|181800|181880.5|181790.5|7
1721115600000|2024-07-16 07:40:00|181888.7|181798.7|181902.9|181812.9|181922.8|181832.8|181888.7|181798.7|18
1721115610000|2024-07-16 07:40:10|181901.9|181811.9|181914.1|181824.1|181915|181825|181896.7|181806.7|18
1721115620000|2024-07-16 07:40:20|181913.6|181823.6|181930.3|181840.3|181930.3|181840.3|181912.4|181822.4|22
1721115630000|2024-07-16 07:40:30|181929.5|181839.5|181895.3|181805.3|181929.5|181839.5|181888.3|181798.3|27
1721115640000|2024-07-16 07:40:40|181896.2|181806.2|181896.2|181806.2|181898.4|181808.4|181893.1|181803.1|6
1721115650000|2024-07-16 07:40:50|181893.9|181803.9|181895.7|181805.7|181898.1|181808.1|181889.3|181799.3|6
1721115660000|2024-07-16 07:41:00|181888.7|181798.7|181913|181823|181913|181823|181887.5|181797.5|18
1721115670000|2024-07-16 07:41:10|181912.7|181822.7|181923.3|181833.3|181923.3|181833.3|181905.7|181815.7|24
1721115680000|2024-07-16 07:41:20|181923.7|181833.7|181923.8|181833.8|181923.8|181833.8|181911.7|181821.7|22
1721115690000|2024-07-16 07:41:30|181923.6|181833.6|181910|181820|181929.6|181839.6|181910|181820|19
1721115700000|2024-07-16 07:41:40|181909.1|181819.1|181937.2|181847.2|181939.7|181849.7|181898.9|181808.9|17
1721115710000|2024-07-16 07:41:50|181937.8|181847.8|181926.9|181836.9|181945.1|181855.1|181926.9|181836.9|12
1721115720000|2024-07-16 07:42:00|181926.2|181836.2|181926.2|181836.2|181930.8|181840.8|181923.2|181833.2|8
1721115730000|2024-07-16 07:42:10|181929.3|181839.3|181960.3|181870.3|181969.8|181879.8|181929.3|181839.3|19
1721115740000|2024-07-16 07:42:20|181963.4|181873.4|181961.1|181871.1|181964.3|181874.3|181959.8|181869.8|14
1721115750000|2024-07-16 07:42:30|181960.7|181870.7|181963|181873|181964.1|181874.1|181960.6|181870.6|6
1721115760000|2024-07-16 07:42:40|181962.9|181872.9|181957.7|181867.7|181963.6|181873.6|181957.5|181867.5|5
1721115770000|2024-07-16 07:42:50|181957.6|181867.6|181909.3|181819.3|181957.6|181867.6|181904.5|181814.5|16
1721115780000|2024-07-16 07:43:00|181910.1|181820.1|181906.9|181816.9|181911.1|181821.1|181906.9|181816.9|8
1721115790000|2024-07-16 07:43:10|181904.5|181814.5|181906.2|181816.2|181910.7|181820.7|181901.1|181811.1|10
1721115800000|2024-07-16 07:43:20|181907.9|181817.9|181911.4|181821.4|181914|181824|181907.9|181817.9|9
1721115810000|2024-07-16 07:43:30|181909.6|181819.6|181910.3|181820.3|181915.2|181825.2|181907.8|181817.8|11
1721115820000|2024-07-16 07:43:40|181908.1|181818.1|181904.2|181814.2|181909|181819|181901.6|181811.6|9
1721115830000|2024-07-16 07:43:50|181904.3|181814.3|181883.4|181793.4|181904.3|181814.3|181878|181788|10
1721115840000|2024-07-16 07:44:00|181882.3|181792.3|181884.2|181794.2|181884.2|181794.2|181877.7|181787.7|9
1721115850000|2024-07-16 07:44:10|181884.7|181794.7|181879.5|181789.5|181884.7|181794.7|181879.5|181789.5|11
1721115860000|2024-07-16 07:44:20|181880.3|181790.3|181880.2|181790.2|181883.9|181793.9|181878.6|181788.6|19
1721115870000|2024-07-16 07:44:30|181879.5|181789.5|181915.4|181825.4|181917.7|181827.7|181878.9|181788.9|21
1721115880000|2024-07-16 07:44:40|181910.3|181820.3|181877.5|181787.5|181910.3|181820.3|181877.5|181787.5|16
1721115890000|2024-07-16 07:44:50|181878.9|181788.9|181880.2|181790.2|181880.2|181790.2|181878.9|181788.9|9
1721115900000|2024-07-16 07:45:00|181878.9|181788.9|181920.9|181830.9|181921.6|181831.6|181878.6|181788.6|25
1721115910000|2024-07-16 07:45:10|181916.1|181826.1|181877.6|181787.6|181916.8|181826.8|181874.1|181784.1|20
1721115920000|2024-07-16 07:45:20|181876.5|181786.5|181874.6|181784.6|181879.8|181789.8|181874.5|181784.5|11
1721115930000|2024-07-16 07:45:30|181876.6|181786.6|181879.5|181789.5|181879.5|181789.5|181875.4|181785.4|14
1721115940000|2024-07-16 07:45:40|181879.4|181789.4|181879.4|181789.4|181879.4|181789.4|181879.4|181789.4|1
1721115950000|2024-07-16 07:45:50|181879.9|181789.9|181879.7|181789.7|181879.9|181789.9|181878.9|181788.9|5
1721115960000|2024-07-16 07:46:00|181879.9|181789.9|181879.1|181789.1|181880.9|181790.9|181878.3|181788.3|12
1721115970000|2024-07-16 07:46:10|181881.8|181791.8|181881.7|181791.7|181881.8|181791.8|181875.5|181785.5|7
1721115980000|2024-07-16 07:46:20|181878.8|181788.8|181880.6|181790.6|181884.7|181794.7|181878.8|181788.8|9
1721115990000|2024-07-16 07:46:30|181880.9|181790.9|181884.9|181794.9|181886|181796|181880.9|181790.9|9
1721116000000|2024-07-16 07:46:40|181884|181794|181885|181795|181885.2|181795.2|181883.8|181793.8|15
1721116010000|2024-07-16 07:46:50|181880.9|181790.9|181878.9|181788.9|181881.1|181791.1|181877.3|181787.3|11
1721116020000|2024-07-16 07:47:00|181879.1|181789.1|181878|181788|181879.1|181789.1|181874.3|181784.3|8
1721116030000|2024-07-16 07:47:10|181877.9|181787.9|181878.9|181788.9|181878.9|181788.9|181875.8|181785.8|5
1721116040000|2024-07-16 07:47:20|181879.2|181789.2|181874.3|181784.3|181879.7|181789.7|181874.3|181784.3|4
1721116050000|2024-07-16 07:47:30|181874.6|181784.6|181876|181786|181876|181786|181872.8|181782.8|7
1721116060000|2024-07-16 07:47:40|181874.1|181784.1|181877.3|181787.3|181877.3|181787.3|181874.1|181784.1|6
1721116070000|2024-07-16 07:47:50|181877.6|181787.6|181878.1|181788.1|181879.9|181789.9|181877.6|181787.6|4
1721116080000|2024-07-16 07:48:00|181875.9|181785.9|181876.7|181786.7|181876.7|181786.7|181875.9|181785.9|3
1721116090000|2024-07-16 07:48:10|181874.9|181784.9|181871.7|181781.7|181875.2|181785.2|181871|181781|6
1721116100000|2024-07-16 07:48:20|181868.1|181778.1|181869|181779|181870.8|181780.8|181868.1|181778.1|4
1721116110000|2024-07-16 07:48:30|181868.7|181778.7|181869.2|181779.2|181874.9|181784.9|181858.4|181768.4|14
1721116120000|2024-07-16 07:48:40|181869.5|181779.5|181868.5|181778.5|181870.5|181780.5|181868.5|181778.5|3
1721116130000|2024-07-16 07:48:50|181869.1|181779.1|181825.9|181735.9|181869.5|181779.5|181825.9|181735.9|8
1721116140000|2024-07-16 07:49:00|181826.2|181736.2|181828.1|181738.1|181829.1|181739.1|181826.2|181736.2|9
1721116150000|2024-07-16 07:49:10|181828.8|181738.8|181830.3|181740.3|181859.9|181769.9|181828.1|181738.1|18
1721116160000|2024-07-16 07:49:20|181832.2|181742.2|181831.2|181741.2|181832.2|181742.2|181828.8|181738.8|12
1721116170000|2024-07-16 07:49:30|181830.9|181740.9|181828.2|181738.2|181830.9|181740.9|181828.2|181738.2|8
1721116180000|2024-07-16 07:49:40|181828.7|181738.7|181824.4|181734.4|181829.2|181739.2|181823.9|181733.9|8
1721116190000|2024-07-16 07:49:50|181824.9|181734.9|181820.9|181730.9|181827.7|181737.7|181820.1|181730.1|11
1721116200000|2024-07-16 07:50:00|181819.1|181729.1|181814.8|181724.8|181819.6|181729.6|181814.7|181724.7|11
1721116210000|2024-07-16 07:50:10|181813.4|181723.4|181819.1|181729.1|181820.1|181730.1|181807.8|181717.8|13
1721116220000|2024-07-16 07:50:20|181815|181725|181821.8|181731.8|181822|181732|181815|181725|8
1721116230000|2024-07-16 07:50:30|181812.5|181722.5|181809.3|181719.3|181816.7|181726.7|181807.3|181717.3|14
1721116240000|2024-07-16 07:50:40|181809.6|181719.6|181767|181677|181811.5|181721.5|181766.7|181676.7|16
1721116250000|2024-07-16 07:50:50|181764.1|181674.1|181769.8|181679.8|181777.9|181687.9|181762.7|181672.7|21
1721116260000|2024-07-16 07:51:00|181766.2|181676.2|181765.5|181675.5|181767.8|181677.8|181765.2|181675.2|14
1721116270000|2024-07-16 07:51:10|181765.7|181675.7|181728.2|181638.2|181767.7|181677.7|181722.8|181632.8|14
1721116280000|2024-07-16 07:51:20|181729.5|181639.5|181711.3|181621.3|181736.1|181646.1|181711.2|181621.2|20
1721116290000|2024-07-16 07:51:30|181711.8|181621.8|181659.9|181569.9|181711.8|181621.8|181659.9|181569.9|18
1721116300000|2024-07-16 07:51:40|181660.6|181570.6|181669.7|181579.7|181673.4|181583.4|181660.6|181570.6|16
1721116310000|2024-07-16 07:51:50|181670.8|181580.8|181674.6|181584.6|181675.1|181585.1|181668.4|181578.4|16
1721116320000|2024-07-16 07:52:00|181676.6|181586.6|181674.4|181584.4|181680.3|181590.3|181673.5|181583.5|13
1721116330000|2024-07-16 07:52:10|181673.9|181583.9|181658.9|181568.9|181676.1|181586.1|181658.4|181568.4|14
1721116340000|2024-07-16 07:52:20|181659.2|181569.2|181659.5|181569.5|181660.2|181570.2|181657.9|181567.9|9
1721116350000|2024-07-16 07:52:30|181659.7|181569.7|181660.9|181570.9|181665|181575|181659|181569|18
1721116360000|2024-07-16 07:52:40|181661.4|181571.4|181674.3|181584.3|181708.1|181618.1|181657.9|181567.9|22
1721116370000|2024-07-16 07:52:50|181675.1|181585.1|181676.4|181586.4|181677.2|181587.2|181675.1|181585.1|13
1721116380000|2024-07-16 07:53:00|181677.2|181587.2|181671.1|181581.1|181678.6|181588.6|181666.5|181576.5|19
1721116390000|2024-07-16 07:53:10|181669.1|181579.1|181671.5|181581.5|181673.2|181583.2|181669.1|181579.1|19
1721116400000|2024-07-16 07:53:20|181672.5|181582.5|181680.5|181590.5|181680.5|181590.5|181671.9|181581.9|8
1721116410000|2024-07-16 07:53:30|181683.1|181593.1|181684.3|181594.3|181692.2|181602.2|181681.4|181591.4|16
1721116420000|2024-07-16 07:53:40|181684.4|181594.4|181681.1|181591.1|181689.6|181599.6|181680.8|181590.8|15
1721116430000|2024-07-16 07:53:50|181682|181592|181685|181595|181687.6|181597.6|181682|181592|13
1721116440000|2024-07-16 07:54:00|181684.6|181594.6|181683.4|181593.4|181686.7|181596.7|181679.4|181589.4|13
1721116450000|2024-07-16 07:54:10|181685.2|181595.2|181667.6|181577.6|181685.2|181595.2|181662.9|181572.9|13
1721116460000|2024-07-16 07:54:20|181668.4|181578.4|181667.1|181577.1|181668.4|181578.4|181666.2|181576.2|10
1721116470000|2024-07-16 07:54:30|181667.2|181577.2|181670.9|181580.9|181670.9|181580.9|181667.2|181577.2|7
1721116480000|2024-07-16 07:54:40|181671.4|181581.4|181673.4|181583.4|181673.7|181583.7|181670.9|181580.9|11
1721116490000|2024-07-16 07:54:50|181673.7|181583.7|181686.7|181596.7|181688.8|181598.8|181673.7|181583.7|18
1721116500000|2024-07-16 07:55:00|181686.9|181596.9|181677.2|181587.2|181686.9|181596.9|181676.9|181586.9|12
1721116510000|2024-07-16 07:55:10|181675.2|181585.2|181678.1|181588.1|181678.1|181588.1|181675.2|181585.2|7
1721116520000|2024-07-16 07:55:20|181677.3|181587.3|181677.5|181587.5|181677.5|181587.5|181675.3|181585.3|5
1721116530000|2024-07-16 07:55:30|181675|181585|181679.2|181589.2|181686.2|181596.2|181675|181585|16
1721116540000|2024-07-16 07:55:40|181685.8|181595.8|181685.9|181595.9|181687.5|181597.5|181684.9|181594.9|4
1721116550000|2024-07-16 07:55:50|181685.8|181595.8|181689|181599|181690.5|181600.5|181685.8|181595.8|8
1721116560000|2024-07-16 07:56:00|181688.6|181598.6|181686.1|181596.1|181688.6|181598.6|181684.6|181594.6|8
1721116570000|2024-07-16 07:56:10|181685.8|181595.8|181639.5|181549.5|181685.8|181595.8|181634.8|181544.8|17
1721116580000|2024-07-16 07:56:20|181644|181554|181635.4|181545.4|181644|181554|181626.2|181536.2|24
1721116590000|2024-07-16 07:56:30|181637.5|181547.5|181640.9|181550.9|181648.6|181558.6|181635.5|181545.5|18
1721116600000|2024-07-16 07:56:40|181638.9|181548.9|181676.4|181586.4|181676.4|181586.4|181636.1|181546.1|16
1721116610000|2024-07-16 07:56:50|181682.8|181592.8|181686.6|181596.6|181686.6|181596.6|181677.8|181587.8|22
1721116620000|2024-07-16 07:57:00|181689.5|181599.5|181684.3|181594.3|181689.6|181599.6|181684.3|181594.3|4
1721116630000|2024-07-16 07:57:10|181684.7|181594.7|181607.7|181517.7|181685.5|181595.5|181600.4|181510.4|22
1721116640000|2024-07-16 07:57:20|181606.9|181516.9|181597.9|181507.9|181607.6|181517.6|181596.5|181506.5|19
1721116650000|2024-07-16 07:57:30|181601.7|181511.7|181607.8|181517.8|181607.8|181517.8|181601.5|181511.5|12
1721116660000|2024-07-16 07:57:40|181605.2|181515.2|181611.9|181521.9|181614|181524|181601.9|181511.9|21
1721116670000|2024-07-16 07:57:50|181614.3|181524.3|181625.7|181535.7|181625.7|181535.7|181604.3|181514.3|29
1721116680000|2024-07-16 07:58:00|181624.1|181534.1|181607.2|181517.2|181624.1|181534.1|181598.5|181508.5|27
1721116690000|2024-07-16 07:58:10|181601.1|181511.1|181607.9|181517.9|181612.1|181522.1|181601.1|181511.1|25
1721116700000|2024-07-16 07:58:20|181608.6|181518.6|181613.2|181523.2|181613.2|181523.2|181607.9|181517.9|16
1721116710000|2024-07-16 07:58:30|181611.9|181521.9|181615.3|181525.3|181621.3|181531.3|181606.9|181516.9|18
1721116720000|2024-07-16 07:58:40|181611.7|181521.7|181613.8|181523.8|181623.2|181533.2|181607.5|181517.5|35
1721116730000|2024-07-16 07:58:50|181610.1|181520.1|181613|181523|181616.1|181526.1|181604.7|181514.7|35
1721116740000|2024-07-16 07:59:00|181608.7|181518.7|181618.4|181528.4|181621.1|181531.1|181607.4|181517.4|39
1721116750000|2024-07-16 07:59:10|181620.2|181530.2|181616.3|181526.3|181621|181531|181607.2|181517.2|36
1721116760000|2024-07-16 07:59:20|181618.9|181528.9|181614.8|181524.8|181622.3|181532.3|181609|181519|35
1721116770000|2024-07-16 07:59:30|181620.7|181530.7|181617.8|181527.8|181620.7|181530.7|181614|181524|11
1721116780000|2024-07-16 07:59:40|181618.6|181528.6|181632.2|181542.2|181632.2|181542.2|181616.1|181526.1|15
1721116790000|2024-07-16 07:59:50|181623.6|181533.6|181639.8|181549.8|181639.8|181549.8|181623.6|181533.6|3
1721116800000|2024-07-16 08:00:00|181638|181548|181631.6|181541.6|181638|181548|181631.2|181541.2|8
1721116810000|2024-07-16 08:00:10|181636.6|181546.6|181640.1|181550.1|181641|181551|181630.7|181540.7|16
1721116820000|2024-07-16 08:00:20|181641.1|181551.1|181641|181551|181642.8|181552.8|181639.8|181549.8|4
1721116830000|2024-07-16 08:00:30|181645.9|181555.9|181649.7|181559.7|181650.5|181560.5|181641.3|181551.3|12
1721116840000|2024-07-16 08:00:40|181649.8|181559.8|181649.8|181559.8|181649.8|181559.8|181649.8|181559.8|1
1721116850000|2024-07-16 08:00:50|181647.7|181557.7|181638|181548|181649.8|181559.8|181634.9|181544.9|12
1721116860000|2024-07-16 08:01:00|181634.9|181544.9|181647.5|181557.5|181648.1|181558.1|181634.9|181544.9|7
1721116870000|2024-07-16 08:01:10|181647|181557|181644.4|181554.4|181647|181557|181644.4|181554.4|2
1721116880000|2024-07-16 08:01:20|181647|181557|181648.7|181558.7|181650.8|181560.8|181646.4|181556.4|10
1721116890000|2024-07-16 08:01:30|181652.2|181562.2|181692.7|181602.7|181697.9|181607.9|181652.2|181562.2|17
1721116900000|2024-07-16 08:01:40|181695.7|181605.7|181697.7|181607.7|181701.2|181611.2|181695.5|181605.5|16
1721116910000|2024-07-16 08:01:50|181702.3|181612.3|181704.1|181614.1|181708.1|181618.1|181700.6|181610.6|13
1721116920000|2024-07-16 08:02:00|181710.9|181620.9|181679|181589|181711.6|181621.6|181678.6|181588.6|13
1721116930000|2024-07-16 08:02:10|181675.8|181585.8|181684|181594|181684.8|181594.8|181674|181584|18
1721116940000|2024-07-16 08:02:20|181684.1|181594.1|181680.4|181590.4|181692|181602|181679.3|181589.3|21
1721116950000|2024-07-16 08:02:30|181679.8|181589.8|181683.9|181593.9|181683.9|181593.9|181679.1|181589.1|5
1721116960000|2024-07-16 08:02:40|181683.7|181593.7|181707.5|181617.5|181711.9|181621.9|181680.9|181590.9|28
1721116970000|2024-07-16 08:02:50|181706|181616|181700.6|181610.6|181739.8|181624.2|181696.7|181587.5|19
1721116980000|2024-07-16 08:03:00|181703.2|181613.2|181685.5|181595.5|181703.2|181613.2|181683.1|181593.1|23
1721116990000|2024-07-16 08:03:10|181684.3|181594.3|181684.1|181594.1|181689.3|181599.3|181683.7|181593.7|8
1721117000000|2024-07-16 08:03:20|181682.4|181592.4|181676.4|181586.4|181689|181599|181676.4|181586.4|9
1721117010000|2024-07-16 08:03:30|181681.4|181591.4|181696.9|181606.9|181699.3|181609.3|181677|181587|20
1721117020000|2024-07-16 08:03:40|181697.3|181607.3|181691.5|181601.5|181697.3|181607.3|181690.2|181600.2|14
1721117030000|2024-07-16 08:03:50|181689.9|181599.9|181726.4|181636.4|181726.4|181636.4|181689.3|181599.3|26
1721117040000|2024-07-16 08:04:00|181725.1|181635.1|181716.7|181626.7|181725.1|181635.1|181714.1|181624.1|10
1721117050000|2024-07-16 08:04:10|181716.8|181626.8|181725.9|181635.9|181725.9|181635.9|181714.9|181624.9|16
1721117060000|2024-07-16 08:04:20|181724.8|181634.8|181745|181655|181745|181655|181723.2|181633.2|24
1721117070000|2024-07-16 08:04:30|181740.1|181650.1|181761.6|181671.6|181767|181677|181738.9|181648.9|19
1721117080000|2024-07-16 08:04:40|181766.2|181676.2|181758.7|181668.7|181768.2|181678.2|181758.7|181668.7|13
1721117090000|2024-07-16 08:04:50|181763|181673|181770.4|181680.4|181772.2|181682.2|181756.1|181666.1|10
1721117100000|2024-07-16 08:05:00|181768.9|181678.9|181754.8|181664.8|181768.9|181678.9|181754.5|181664.5|25
1721117110000|2024-07-16 08:05:10|181754.7|181664.7|181751.5|181661.5|181754.7|181664.7|181746.2|181656.2|10
1721117120000|2024-07-16 08:05:20|181750.3|181660.3|181737.2|181647.2|181763.1|181673.1|181721|181631|17
1721117130000|2024-07-16 08:05:30|181736.3|181646.3|181726.1|181636.1|181736.3|181646.3|181725.7|181635.7|8
1721117140000|2024-07-16 08:05:40|181726.6|181636.6|181712.4|181622.4|181728.6|181638.6|181712.4|181622.4|17
1721117150000|2024-07-16 08:05:50|181707.6|181617.6|181716.4|181626.4|181716.4|181626.4|181701.9|181611.9|23
1721117160000|2024-07-16 08:06:00|181715.5|181625.5|181710|181620|181715.5|181625.5|181709.2|181619.2|16
1721117170000|2024-07-16 08:06:10|181705.1|181615.1|181706.5|181616.5|181709.3|181619.3|181704.4|181614.4|10
1721117180000|2024-07-16 08:06:20|181705|181615|181703.8|181613.8|181705.9|181615.9|181703.8|181613.8|12
1721117190000|2024-07-16 08:06:30|181709.6|181619.6|181716.7|181626.7|181716.7|181626.7|181709.6|181619.6|6
1721117200000|2024-07-16 08:06:40|181718.6|181628.6|181718.7|181628.7|181718.7|181628.7|181718.6|181628.6|2
1721117210000|2024-07-16 08:06:50|181717.1|181627.1|181729.8|181639.8|181736.6|181646.6|181717.1|181627.1|18
1721117220000|2024-07-16 08:07:00|181730.6|181640.6|181743.2|181653.2|181743.2|181653.2|181710|181620|19
1721117230000|2024-07-16 08:07:10|181742.9|181652.9|181739.5|181649.5|181743.4|181653.4|181738.7|181648.7|9
1721117240000|2024-07-16 08:07:20|181738.4|181648.4|181738.8|181648.8|181738.8|181648.8|181738.4|181648.4|2
1721117250000|2024-07-16 08:07:30|181738.7|181648.7|181738.7|181648.7|181738.7|181648.7|181738.7|181648.7|1
1721117260000|2024-07-16 08:07:40|181739.6|181649.6|181744.9|181654.9|181744.9|181654.9|181739|181649|6
1721117270000|2024-07-16 08:07:50|181742.9|181652.9|181757.6|181667.6|181757.6|181667.6|181734.9|181644.9|10
1721117280000|2024-07-16 08:08:00|181758.1|181668.1|181762.9|181672.9|181763.3|181673.3|181758.1|181668.1|8
1721117290000|2024-07-16 08:08:10|181761.4|181671.4|181761.7|181671.7|181766|181676|181759.5|181669.5|10
1721117300000|2024-07-16 08:08:20|181761.5|181671.5|181755.6|181665.6|181761.5|181671.5|181755.6|181665.6|9
1721117310000|2024-07-16 08:08:30|181758.5|181668.5|181758.8|181668.8|181764.1|181674.1|181758.5|181668.5|13
1721117320000|2024-07-16 08:08:40|181744|181654|181731.4|181641.4|181744|181654|181726.7|181636.7|7
1721117330000|2024-07-16 08:08:50|181731.5|181641.5|181737.1|181647.1|181743.6|181653.6|181728|181638|14
1721117340000|2024-07-16 08:09:00|181735.7|181645.7|181736.9|181646.9|181743.2|181653.2|181735.7|181645.7|16
1721117350000|2024-07-16 08:09:10|181740.5|181650.5|181744.7|181654.7|181745.1|181655.1|181739.5|181649.5|8
1721117360000|2024-07-16 08:09:20|181744.4|181654.4|181765.2|181675.2|181765.2|181675.2|181744.4|181654.4|10
1721117370000|2024-07-16 08:09:30|181766.2|181676.2|181766.7|181676.7|181767.1|181677.1|181766.2|181676.2|5
1721117380000|2024-07-16 08:09:40|181766.5|181676.5|181767.6|181677.6|181768|181678|181764.3|181674.3|10
1721117400000|2024-07-16 08:10:00|181764.2|181674.2|181764.4|181674.4|181765.1|181675.1|181750.5|181660.5|15
1721117410000|2024-07-16 08:10:10|181763.8|181673.8|181762.3|181672.3|181764.2|181674.2|181757.1|181667.1|13
1721117420000|2024-07-16 08:10:20|181762.1|181672.1|181749|181659|181762.1|181672.1|181744.6|181654.6|13
1721117430000|2024-07-16 08:10:30|181750.4|181660.4|181752.8|181662.8|181752.8|181662.8|181743.1|181653.1|10
1721117440000|2024-07-16 08:10:40|181753.5|181663.5|181758.5|181668.5|181759.9|181669.9|181753.5|181663.5|10
1721117450000|2024-07-16 08:10:50|181758.4|181668.4|181759.8|181669.8|181762.9|181672.9|181758.4|181668.4|11
1721117460000|2024-07-16 08:11:00|181759.6|181669.6|181756|181666|181759.6|181669.6|181750.8|181660.8|10
1721117470000|2024-07-16 08:11:10|181755.9|181665.9|181754.5|181664.5|181755.9|181665.9|181750.3|181660.3|11
1721117480000|2024-07-16 08:11:20|181755.2|181665.2|181755.6|181665.6|181760.5|181670.5|181755.2|181665.2|8
1721117490000|2024-07-16 08:11:30|181758.4|181668.4|181758.2|181668.2|181758.4|181668.4|181757.8|181667.8|6
1721117500000|2024-07-16 08:11:40|181760.7|181670.7|181749.2|181659.2|181810.7|181720.7|181742.3|181652.3|21
1721117510000|2024-07-16 08:11:50|181757.9|181667.9|181776.4|181686.4|181778.8|181688.8|181757.9|181667.9|13
1721117520000|2024-07-16 08:12:00|181776.3|181686.3|181771.2|181681.2|181776.3|181686.3|181771.2|181681.2|6
1721117530000|2024-07-16 08:12:10|181771|181681|181783.1|181693.1|181783.1|181693.1|181767.2|181677.2|16
1721117540000|2024-07-16 08:12:20|181781.3|181691.3|181782.6|181692.6|181784.3|181694.3|181780.1|181690.1|9
1721117550000|2024-07-16 08:12:30|181780.1|181690.1|181762.2|181672.2|181781.5|181691.5|181757.5|181667.5|16
1721117560000|2024-07-16 08:12:40|181762.3|181672.3|181759.5|181669.5|181762.3|181672.3|181759.5|181669.5|9
1721117570000|2024-07-16 08:12:50|181760.1|181670.1|181780.8|181650.8|181781.1|181670.1|181759|181648.1|11
1721117580000|2024-07-16 08:13:00|181780.7|181650.7|181790.7|181660.7|181792.4|181662.4|181778.8|181648.8|16
1721117590000|2024-07-16 08:13:10|181793.3|181663.3|181789.9|181659.9|181793.3|181663.3|181788.8|181658.8|12
1721117600000|2024-07-16 08:13:20|181788.8|181658.8|181792.4|181662.4|181794.6|181664.6|181788.8|181658.8|19
1721117610000|2024-07-16 08:13:30|181792.5|181662.5|181798.5|181668.5|181798.8|181668.8|181792.5|181662.5|5
1721117620000|2024-07-16 08:13:40|181801.1|181671.1|181795.3|181665.3|181801.1|181671.1|181790.1|181660.1|19
1721117630000|2024-07-16 08:13:50|181792.6|181662.6|181780|181650|181792.9|181662.9|181777.9|181647.9|19
1721117640000|2024-07-16 08:14:00|181779.5|181649.5|181770.5|181640.5|181780.2|181650.2|181770.5|181640.5|18
1721117650000|2024-07-16 08:14:10|181769.1|181639.1|181750.9|181620.9|181772.4|181642.4|181750.9|181620.9|18
1721117660000|2024-07-16 08:14:20|181749.8|181619.8|181751.6|181621.6|181751.6|181621.6|181748.9|181618.9|12
1721117670000|2024-07-16 08:14:30|181752.5|181622.5|181752.8|181622.8|181756.5|181626.5|181750.3|181620.3|11
1721117680000|2024-07-16 08:14:40|181751.5|181621.5|181752.2|181622.2|181753.9|181623.9|181751.3|181621.3|15
1721117690000|2024-07-16 08:14:50|181753|181623|181727.3|181637.3|181754.2|181637.3|181724.5|181616.8|6
1721117700000|2024-07-16 08:15:00|181722.7|181632.7|181724.3|181634.3|181728.3|181638.3|181722.7|181632.7|10
1721117710000|2024-07-16 08:15:10|181723.6|181633.6|181712.4|181622.4|181725.5|181635.5|181707.8|181617.8|13
1721117720000|2024-07-16 08:15:20|181715.8|181625.8|181735.7|181645.7|181735.7|181645.7|181711.8|181621.8|20
1721117730000|2024-07-16 08:15:30|181736.3|181646.3|181792.1|181702.1|181794.2|181704.2|181735.7|181645.7|10
1721117740000|2024-07-16 08:15:40|181760.4|181670.4|181753.8|181663.8|181760.4|181670.4|181751.9|181661.9|11
1721117750000|2024-07-16 08:15:50|181753.9|181663.9|181752.2|181662.2|181753.9|181663.9|181747.2|181657.2|7
1721117760000|2024-07-16 08:16:00|181751.6|181661.6|181748.5|181658.5|181751.6|181661.6|181743.9|181653.9|10
1721117770000|2024-07-16 08:16:10|181749.2|181659.2|181766.5|181676.5|181775.2|181685.2|181749.1|181659.1|12
1721117780000|2024-07-16 08:16:20|181769.2|181679.2|181773.8|181683.8|181773.8|181683.8|181767.4|181677.4|7
1721117790000|2024-07-16 08:16:30|181774.5|181684.5|181775.7|181685.7|181776.7|181686.7|181774.5|181684.5|6
1721117800000|2024-07-16 08:16:40|181772.8|181682.8|181773.5|181683.5|181773.5|181683.5|181771.3|181681.3|7
1721117810000|2024-07-16 08:16:50|181773.9|181683.9|181771.9|181681.9|181775.2|181685.2|181769.9|181679.9|8
1721117820000|2024-07-16 08:17:00|181773.6|181683.6|181773.9|181683.9|181773.9|181683.9|181770.8|181680.8|8
1721117830000|2024-07-16 08:17:10|181772.3|181682.3|181771.2|181681.2|181772.3|181682.3|181770.9|181680.9|3
1721117840000|2024-07-16 08:17:20|181770.7|181680.7|181766.6|181676.6|181770.9|181680.9|181766.1|181676.1|5
1721117850000|2024-07-16 08:17:30|181767|181677|181774.1|181684.1|181774.1|181684.1|181766.4|181676.4|3
1721117860000|2024-07-16 08:17:40|181774|181684|181765|181675|181774|181684|181765|181675|5
1721117870000|2024-07-16 08:17:50|181764.8|181674.8|181765.5|181675.5|181769.1|181679.1|181764.2|181674.2|18
1721117880000|2024-07-16 08:18:00|181765.2|181675.2|181766.5|181676.5|181768.2|181678.2|181764.8|181674.8|12
1721117890000|2024-07-16 08:18:10|181767.5|181677.5|181778.1|181688.1|181778.1|181688.1|181765.9|181675.9|12
1721117900000|2024-07-16 08:18:20|181777.1|181687.1|181775.6|181685.6|181777.8|181687.8|181775.6|181685.6|4
1721117910000|2024-07-16 08:18:30|181775.8|181685.8|181776.5|181686.5|181777.1|181687.1|181775.8|181685.8|4
1721117920000|2024-07-16 08:18:40|181776.4|181686.4|181787.2|181657.2|181787.2|181686.4|181769.4|181642.7|15
1721117930000|2024-07-16 08:18:50|181789.9|181659.9|181796.7|181666.7|181797.2|181667.2|181789|181659|12
1721117940000|2024-07-16 08:19:00|181796.5|181666.5|181800.4|181670.4|181800.7|181670.7|181796.5|181666.5|9
1721117950000|2024-07-16 08:19:10|181800|181670|181798.8|181668.8|181800.4|181670.4|181798.7|181668.7|12
1721117960000|2024-07-16 08:19:20|181798.7|181668.7|181794.2|181664.2|181799.2|181669.2|181793.9|181663.9|17
1721117970000|2024-07-16 08:19:30|181794.1|181664.1|181789.4|181659.4|181794.1|181664.1|181789.4|181659.4|9
1721117980000|2024-07-16 08:19:40|181788.9|181658.9|181786.1|181656.1|181789.1|181659.1|181785.8|181655.8|10
1721117990000|2024-07-16 08:19:50|181785.8|181655.8|181788.5|181658.5|181788.5|181658.5|181782|181652|9
1721118000000|2024-07-16 08:20:00|181787.4|181657.4|181795.6|181665.6|181796.1|181666.1|181787.4|181657.4|8
1721118010000|2024-07-16 08:20:10|181795.5|181665.5|181796.3|181666.3|181796.6|181666.6|181793.7|181663.7|14
1721118020000|2024-07-16 08:20:20|181793.6|181663.6|181763.7|181673.7|181804.2|181686|181732.1|181642.1|22
1721118030000|2024-07-16 08:20:30|181773.3|181683.3|181773.4|181683.4|181773.4|181683.4|181773.3|181683.3|2
1721118040000|2024-07-16 08:20:40|181771.5|181681.5|181772.6|181682.6|181773.1|181683.1|181771.5|181681.5|5
1721118050000|2024-07-16 08:20:50|181773.1|181683.1|181773.2|181683.2|181773.2|181683.2|181772.9|181682.9|3
1721118060000|2024-07-16 08:21:00|181774.5|181684.5|181771.2|181681.2|181774.5|181684.5|181771.2|181681.2|6
1721118070000|2024-07-16 08:21:10|181772.3|181682.3|181772.9|181682.9|181773|181683|181770.5|181680.5|4
1721118080000|2024-07-16 08:21:20|181770.5|181680.5|181805.5|181715.5|181805.5|181715.5|181763.2|181673.2|13
1721118090000|2024-07-16 08:21:30|181804.7|181714.7|181807.6|181717.6|181813.7|181723.7|181797.1|181707.1|19
1721118100000|2024-07-16 08:21:40|181806.5|181716.5|181820.4|181730.4|181823.8|181733.8|181806.5|181716.5|14
1721118110000|2024-07-16 08:21:50|181820.7|181730.7|181826.9|181736.9|181826.9|181736.9|181810.5|181720.5|12
1721118120000|2024-07-16 08:22:00|181828|181738|181811.7|181721.7|181828|181738|181810.9|181720.9|13
1721118130000|2024-07-16 08:22:10|181810.7|181720.7|181808.8|181718.8|181810.7|181720.7|181804.3|181714.3|12
1721118140000|2024-07-16 08:22:20|181808.7|181718.7|181816.3|181726.3|181817.6|181727.6|181808.4|181718.4|11
1721118150000|2024-07-16 08:22:30|181817.6|181727.6|181834.5|181744.5|181842.7|181752.7|181815.1|181725.1|12
1721118160000|2024-07-16 08:22:40|181834.3|181744.3|181819.9|181729.9|181834.3|181744.3|181819.9|181729.9|11
1721118170000|2024-07-16 08:22:50|181820.4|181730.4|181824.8|181734.8|181824.8|181734.8|181820.4|181730.4|2
1721118180000|2024-07-16 08:23:00|181823.6|181733.6|181820.2|181730.2|181826.4|181736.4|181818.9|181728.9|11
1721118190000|2024-07-16 08:23:10|181817.5|181727.5|181817.5|181727.5|181817.5|181727.5|181817.5|181727.5|1
1721118200000|2024-07-16 08:23:20|181817.8|181727.8|181817.3|181727.3|181819.3|181729.3|181816|181726|9
1721118210000|2024-07-16 08:23:30|181818.3|181728.3|181816.4|181726.4|181818.4|181728.4|181816.4|181726.4|6
1721118220000|2024-07-16 08:23:40|181818|181728|181818.5|181728.5|181818.8|181728.8|181816.4|181726.4|7
1721118230000|2024-07-16 08:23:50|181820.7|181730.7|181813.7|181723.7|181821.4|181731.4|181809.3|181719.3|16
1721118240000|2024-07-16 08:24:00|181814.4|181724.4|181817|181727|181818.3|181728.3|181814.4|181724.4|14
1721118250000|2024-07-16 08:24:10|181816.3|181726.3|181817.5|181727.5|181817.5|181727.5|181816.3|181726.3|6
1721118260000|2024-07-16 08:24:20|181815.7|181725.7|181766.9|181676.9|181819|181729|181766.9|181676.9|19
1721118270000|2024-07-16 08:24:30|181770.1|181680.1|181748|181658|181770.5|181680.5|181742.2|181652.2|17
1721118280000|2024-07-16 08:24:40|181748.6|181658.6|181741.8|181651.8|181748.6|181658.6|181736.3|181646.3|18
1721118290000|2024-07-16 08:24:50|181744.3|181654.3|181744.8|181654.8|181744.8|181654.8|181737.8|181647.8|19
1721118300000|2024-07-16 08:25:00|181748.2|181658.2|181745.5|181655.5|181749.4|181659.4|181744.3|181654.3|16
1721118310000|2024-07-16 08:25:10|181744.4|181654.4|181745.8|181655.8|181746.7|181656.7|181740.6|181650.6|13
1721118320000|2024-07-16 08:25:20|181745.6|181655.6|181745.2|181655.2|181746.6|181656.6|181745.2|181655.2|5
1721118330000|2024-07-16 08:25:30|181746.4|181656.4|181741.4|181651.4|181763.8|181673.8|181716.1|181626.1|17
1721118340000|2024-07-16 08:25:40|181738.6|181648.6|181747.7|181657.7|181747.9|181657.9|181738.6|181648.6|11
1721118350000|2024-07-16 08:25:50|181747.3|181657.3|181742.7|181652.7|181751.2|181661.2|181729.8|181639.8|20
1721118360000|2024-07-16 08:26:00|181742.6|181652.6|181750.2|181660.2|181750.3|181660.3|181742.4|181652.4|10
1721118370000|2024-07-16 08:26:10|181750.8|181660.8|181750.6|181660.6|181750.8|181660.8|181750.4|181660.4|5
1721118380000|2024-07-16 08:26:20|181750.5|181660.5|181750.2|181660.2|181750.7|181660.7|181748.4|181658.4|13
1721118390000|2024-07-16 08:26:30|181748.4|181658.4|181749.7|181659.7|181750.9|181660.9|181748.4|181658.4|20
1721118400000|2024-07-16 08:26:40|181750|181660|181749.5|181659.5|181750|181660|181741.9|181651.9|12
1721118410000|2024-07-16 08:26:50|181748.4|181658.4|181745.6|181655.6|181748.4|181658.4|181741.8|181651.8|15
1721118420000|2024-07-16 08:27:00|181744.7|181654.7|181740.8|181650.8|181747.1|181657.1|181735.4|181645.4|12
1721118430000|2024-07-16 08:27:10|181739.2|181649.2|181742.2|181652.2|181742.7|181652.7|181739|181649|10
1721118440000|2024-07-16 08:27:20|181741.6|181651.6|181742.3|181652.3|181742.4|181652.4|181741.1|181651.1|6
1721118450000|2024-07-16 08:27:30|181742.4|181652.4|181743|181653|181744.4|181654.4|181742.3|181652.3|17
1721118460000|2024-07-16 08:27:40|181744.4|181654.4|181740.2|181650.2|181745.1|181655.1|181739.7|181649.7|12
1721118470000|2024-07-16 08:27:50|181737.8|181647.8|181741.8|181651.8|181743.1|181653.1|181737.8|181647.8|12
1721118480000|2024-07-16 08:28:00|181744.2|181654.2|181745.3|181655.3|181746.3|181656.3|181742.4|181652.4|19
1721118490000|2024-07-16 08:28:10|181746.1|181656.1|181743.3|181653.3|181746.1|181656.1|181742.8|181652.8|10
1721118500000|2024-07-16 08:28:20|181744.4|181654.4|181741.1|181651.1|181744.9|181654.9|181738.2|181648.2|14
1721118510000|2024-07-16 08:28:30|181741.6|181651.6|181739.4|181649.4|181742.1|181652.1|181736.9|181646.9|10
1721118520000|2024-07-16 08:28:40|181739.6|181649.6|181733.5|181643.5|181739.6|181649.6|181725.7|181635.7|15
1721118530000|2024-07-16 08:28:50|181734.6|181644.6|181734.6|181644.6|181734.6|181644.6|181734.6|181644.6|1
1721118540000|2024-07-16 08:29:00|181734.3|181644.3|181799.6|181709.6|181799.6|181709.6|181729.4|181639.4|30
1721118550000|2024-07-16 08:29:10|181800.5|181710.5|181776.4|181686.4|181813.6|181723.6|181776.4|181686.4|26
1721118560000|2024-07-16 08:29:20|181776.8|181686.8|181790.5|181700.5|181790.5|181700.5|181776.8|181686.8|14
1721118570000|2024-07-16 08:29:30|181788.4|181698.4|181797.2|181707.2|181797.2|181707.2|181785.4|181695.4|16
1721118580000|2024-07-16 08:29:40|181798|181708|181802.8|181712.8|181805.8|181715.8|181797.1|181707.1|16
1721118590000|2024-07-16 08:29:50|181801.1|181711.1|181808.8|181718.8|181813|181723|181801.1|181711.1|14
1721118600000|2024-07-16 08:30:00|181810.9|181720.9|181815.8|181725.8|181823.4|181733.4|181810.1|181720.1|15
1721118610000|2024-07-16 08:30:10|181813.3|181723.3|181820.5|181730.5|181823.8|181733.8|181813.3|181723.3|9
1721118620000|2024-07-16 08:30:20|181821|181731|181790.3|181700.3|181822.5|181732.5|181790.3|181700.3|19
1721118630000|2024-07-16 08:30:30|181793.1|181703.1|181789.5|181699.5|181794.1|181704.1|181789.5|181699.5|10
1721118640000|2024-07-16 08:30:40|181789.8|181699.8|181783.1|181693.1|181789.8|181699.8|181777.5|181687.5|15
1721118650000|2024-07-16 08:30:50|181782.9|181692.9|181785.8|181695.8|181790.6|181700.6|181782.8|181692.8|12
1721118660000|2024-07-16 08:31:00|181787.9|181697.9|181786.5|181696.5|181788.1|181698.1|181785.8|181695.8|9
1721118670000|2024-07-16 08:31:10|181789.4|181699.4|181820.9|181730.9|181825.6|181735.6|181789.4|181699.4|19
1721118680000|2024-07-16 08:31:20|181820.1|181730.1|181828.8|181738.8|181832.2|181742.2|181813.6|181723.6|13
1721118690000|2024-07-16 08:31:30|181829.7|181739.7|181826.7|181736.7|181830.6|181740.6|181826.7|181736.7|8
1721118700000|2024-07-16 08:31:40|181826.9|181736.9|181827.1|181737.1|181827.1|181737.1|181826.9|181736.9|2
1721118710000|2024-07-16 08:31:50|181827.3|181737.3|181830.6|181740.6|181830.8|181740.8|181816.5|181726.5|11
1721118720000|2024-07-16 08:32:00|181830.1|181740.1|181824.6|181734.6|181830.3|181740.3|181823.1|181733.1|9
1721118730000|2024-07-16 08:32:10|181824.8|181734.8|181826|181736|181826.1|181736.1|181814.5|181724.5|14
1721118740000|2024-07-16 08:32:20|181825.3|181735.3|181827.1|181737.1|181827.1|181737.1|181823|181733|9
1721118750000|2024-07-16 08:32:30|181826.9|181736.9|181827|181737|181827.2|181737.2|181826.9|181736.9|4
1721118760000|2024-07-16 08:32:40|181827.2|181737.2|181827.4|181737.4|181827.4|181737.4|181827.2|181737.2|3
1721118770000|2024-07-16 08:32:50|181828.6|181738.6|181823.5|181733.5|181829.5|181739.5|181823.3|181733.3|8
1721118780000|2024-07-16 08:33:00|181823.6|181733.6|181823.6|181733.6|181823.6|181733.6|181823.2|181733.2|7
1721118790000|2024-07-16 08:33:10|181823.7|181733.7|181770.1|181680.1|181826.4|181736.4|181764.4|181674.4|18
1721118800000|2024-07-16 08:33:20|181769.9|181679.9|181768.1|181678.1|181771.7|181681.7|181767.3|181677.3|14
1721118810000|2024-07-16 08:33:30|181765.7|181675.7|181770.2|181680.2|181770.2|181680.2|181757.5|181667.5|19
1721118820000|2024-07-16 08:33:40|181769.2|181679.2|181753.5|181663.5|181771.7|181681.7|181743.5|181653.5|17
1721118830000|2024-07-16 08:33:50|181753.4|181663.4|181769.3|181679.3|181769.3|181679.3|181753.4|181663.4|19
1721118840000|2024-07-16 08:34:00|181768.7|181678.7|181773.4|181683.4|181773.7|181683.7|181765.3|181675.3|10
1721118850000|2024-07-16 08:34:10|181773.6|181683.6|181781.4|181691.4|181781.4|181691.4|181773.6|181683.6|4
1721118860000|2024-07-16 08:34:20|181780.7|181690.7|181784.4|181694.4|181784.4|181694.4|181780.7|181690.7|5
1721118870000|2024-07-16 08:34:30|181782.9|181692.9|181780.1|181690.1|181784.5|181694.5|181770.5|181680.5|24
1721118880000|2024-07-16 08:34:40|181778|181688|181807.4|181717.4|181807.4|181717.4|181778|181688|20
1721118890000|2024-07-16 08:34:50|181805.2|181715.2|181821.5|181731.5|181822.7|181732.7|181805.2|181715.2|13
1721118900000|2024-07-16 08:35:00|181822.5|181732.5|181829.9|181739.9|181830.4|181740.4|181818.2|181728.2|14
1721118910000|2024-07-16 08:35:10|181827.7|181737.7|181822.4|181732.4|181830.8|181740.8|181820.5|181730.5|20
1721118920000|2024-07-16 08:35:20|181823.3|181733.3|181823.3|181733.3|181823.3|181733.3|181822.2|181732.2|5
1721118930000|2024-07-16 08:35:30|181822.4|181732.4|181824.2|181734.2|181824.2|181734.2|181822.4|181732.4|7
1721118940000|2024-07-16 08:35:40|181829.1|181739.1|181829.8|181739.8|181829.8|181739.8|181829.1|181739.1|2
1721118950000|2024-07-16 08:35:50|181830.8|181740.8|181825.6|181735.6|181830.8|181740.8|181824.2|181734.2|10
1721118960000|2024-07-16 08:36:00|181825.5|181735.5|181810.4|181720.4|181825.5|181735.5|181810.4|181720.4|9
1721118970000|2024-07-16 08:36:10|181810.2|181720.2|181811.8|181721.8|181814.6|181724.6|181810.2|181720.2|6
1721118980000|2024-07-16 08:36:20|181812.2|181722.2|181813.4|181723.4|181816.1|181726.1|181811.5|181721.5|13
1721118990000|2024-07-16 08:36:30|181816|181726|181811.5|181721.5|181816|181726|181811.5|181721.5|10
1721119000000|2024-07-16 08:36:40|181807.2|181717.2|181783|181693|181810.7|181720.7|181783|181693|23
1721119010000|2024-07-16 08:36:50|181788.2|181698.2|181795.8|181705.8|181796|181706|181783|181693|17
1721119020000|2024-07-16 08:37:00|181791.1|181701.1|181788|181698|181791.4|181701.4|181785.1|181695.1|15
1721119030000|2024-07-16 08:37:10|181786.4|181696.4|181781.8|181691.8|181786.6|181696.6|181781.8|181691.8|16
1721119040000|2024-07-16 08:37:20|181783.3|181693.3|181772.1|181682.1|181783.3|181693.3|181766.4|181676.4|15
1721119050000|2024-07-16 08:37:30|181771.4|181681.4|181771.8|181681.8|181772.2|181682.2|181771.4|181681.4|6
1721119060000|2024-07-16 08:37:40|181772.2|181682.2|181778.3|181688.3|181778.3|181688.3|181769.6|181679.6|13
1721119070000|2024-07-16 08:37:50|181779.6|181689.6|181777.5|181687.5|181779.6|181689.6|181773.7|181683.7|9
1721119080000|2024-07-16 08:38:00|181778.8|181688.8|181771.8|181681.8|181778.8|181688.8|181738|181648|19
1721119090000|2024-07-16 08:38:10|181772.9|181682.9|181770.8|181680.8|181772.9|181682.9|181770.8|181680.8|7
1721119100000|2024-07-16 08:38:20|181771.3|181681.3|181827.6|181737.6|181827.6|181737.6|181767.3|181677.3|18
1721119110000|2024-07-16 08:38:30|181827|181737|181826.4|181736.4|181829.6|181739.6|181822.5|181732.5|22
1721119120000|2024-07-16 08:38:40|181823.2|181733.2|181822.5|181732.5|181828.7|181738.7|181822.5|181732.5|13
1721119130000|2024-07-16 08:38:50|181823.6|181733.6|181822.2|181732.2|181823.7|181733.7|181820.4|181730.4|20
1721119140000|2024-07-16 08:39:00|181827.2|181737.2|181823.9|181733.9|181831.3|181741.3|181822|181732|12
1721119150000|2024-07-16 08:39:10|181820.8|181730.8|181823.1|181733.1|181823.1|181733.1|181818.2|181728.2|10
1721119160000|2024-07-16 08:39:20|181822.7|181732.7|181827|181737|181827|181737|181820.8|181730.8|15
1721119170000|2024-07-16 08:39:30|181828|181738|181828.6|181738.6|181829.1|181739.1|181828|181738|4
1721119180000|2024-07-16 08:39:40|181828.5|181738.5|181831.3|181741.3|181831.4|181741.4|181808|181718|12
1721119190000|2024-07-16 08:39:50|181831.8|181741.8|181836.1|181746.1|181836.3|181746.3|181831.8|181741.8|6
1721119200000|2024-07-16 08:40:00|181836|181746|181870.7|181780.7|181878.1|181788.1|181836|181746|19
1721119210000|2024-07-16 08:40:10|181875.9|181785.9|181847.3|181757.3|181875.9|181785.9|181820.9|181730.9|17
1721119220000|2024-07-16 08:40:20|181844.2|181754.2|181871.8|181781.8|181873.8|181783.8|181844.2|181754.2|11
1721119230000|2024-07-16 08:40:30|181868.6|181778.6|181862.1|181772.1|181871.5|181781.5|181862.1|181772.1|9
1721119240000|2024-07-16 08:40:40|181868.7|181778.7|181864.9|181774.9|181868.7|181778.7|181864.9|181774.9|2
1721119250000|2024-07-16 08:40:50|181866.7|181776.7|181864.6|181774.6|181871.2|181781.2|181861.9|181771.9|13
1721119260000|2024-07-16 08:41:00|181866.2|181776.2|181862.5|181772.5|181866.2|181776.2|181862.2|181772.2|3
1721119270000|2024-07-16 08:41:10|181862.3|181772.3|181866.6|181776.6|181873.1|181783.1|181861|181771|14
1721119280000|2024-07-16 08:41:20|181865.6|181775.6|181867.3|181777.3|181868.1|181778.1|181865.1|181775.1|11
1721119290000|2024-07-16 08:41:30|181867.2|181777.2|181865.1|181775.1|181868.1|181778.1|181865.1|181775.1|5
1721119300000|2024-07-16 08:41:40|181864.9|181774.9|181862.9|181772.9|181864.9|181774.9|181851.9|181761.9|16
1721119310000|2024-07-16 08:41:50|181862.7|181772.7|181849|181759|181862.7|181772.7|181849|181759|12
1721119320000|2024-07-16 08:42:00|181847|181757|181864.2|181774.2|181865.5|181775.5|181846.3|181756.3|13
1721119330000|2024-07-16 08:42:10|181864|181774|181867.4|181777.4|181869.2|181779.2|181853.2|181763.2|16
1721119340000|2024-07-16 08:42:20|181867.2|181777.2|181866|181776|181867.2|181777.2|181866|181776|2
1721119350000|2024-07-16 08:42:30|181862.6|181772.6|181861.4|181771.4|181862.6|181772.6|181861.4|181771.4|6
1721119360000|2024-07-16 08:42:40|181862.3|181772.3|181936.9|181806.9|181945.4|181852.4|181862.3|181772.3|23
1721119370000|2024-07-16 08:42:50|181935.7|181805.7|181938|181808|181946.3|181816.3|181935.6|181805.6|15
1721119380000|2024-07-16 08:43:00|181936.8|181806.8|181936.9|181806.9|181937.1|181807.1|181934.4|181804.4|13
1721119390000|2024-07-16 08:43:10|181936.1|181806.1|181942.1|181812.1|181942.1|181812.1|181933.1|181803.1|12
1721119400000|2024-07-16 08:43:20|181943.9|181813.9|181942.4|181812.4|181945.9|181815.9|181941.1|181811.1|16
1721119410000|2024-07-16 08:43:30|181941.6|181811.6|181939.2|181809.2|181944.6|181814.6|181937.6|181807.6|17
1721119420000|2024-07-16 08:43:40|181938.9|181808.9|181949.7|181819.7|181949.7|181819.7|181938.8|181808.8|11
1721119430000|2024-07-16 08:43:50|181952.1|181822.1|181938.7|181848.7|181952.1|181848.7|181915|181807.7|26
1721119440000|2024-07-16 08:44:00|181942.2|181852.2|181945.1|181855.1|181947.4|181857.4|181918.2|181828.2|25
1721119450000|2024-07-16 08:44:10|181945|181855|181941|181851|181945.4|181855.4|181940.8|181850.8|13
1721119460000|2024-07-16 08:44:20|181939.7|181849.7|181944|181854|181948.3|181858.3|181939.7|181849.7|14
1721119470000|2024-07-16 08:44:30|181938.7|181848.7|181946.8|181856.8|181947.8|181857.8|181938.7|181848.7|19
1721119480000|2024-07-16 08:44:40|181948.4|181858.4|181948.1|181858.1|181948.5|181858.5|181947.2|181857.2|6
1721119490000|2024-07-16 08:44:50|181949.3|181859.3|181989.2|181899.2|181999.2|181909.2|181941.5|181851.5|18
1721119500000|2024-07-16 08:45:00|181992.6|181902.6|181981.9|181891.9|182007.8|181917.8|181973.1|181883.1|31
1721119510000|2024-07-16 08:45:10|181987.3|181897.3|182024.9|181934.9|182025.7|181935.7|181987.3|181897.3|27
1721119520000|2024-07-16 08:45:20|182024.4|181934.4|182023.5|181933.5|182024.7|181934.7|182019.7|181929.7|18
1721119530000|2024-07-16 08:45:30|182023.9|181933.9|182023.9|181933.9|182028.9|181938.9|182014.4|181924.4|25
1721119540000|2024-07-16 08:45:40|182027.6|181937.6|182023.3|181933.3|182028.7|181938.7|182023.3|181933.3|7
1721119550000|2024-07-16 08:45:50|182025.4|181935.4|182039.5|181949.5|182039.5|181949.5|182025.4|181935.4|6
1721119560000|2024-07-16 08:46:00|182037.9|181947.9|182043.5|181953.5|182045.6|181955.6|182037.9|181947.9|13
1721119570000|2024-07-16 08:46:10|182043.1|181953.1|182044.1|181954.1|182044.1|181954.1|182042.5|181952.5|10
1721119580000|2024-07-16 08:46:20|182044.6|181954.6|182043.3|181953.3|182044.6|181954.6|182042.3|181952.3|6
1721119590000|2024-07-16 08:46:30|182035|181945|182034.2|181944.2|182092|182002|182021.2|181931.2|19
1721119600000|2024-07-16 08:46:40|182030.1|181940.1|182036.9|181946.9|182037.2|181947.2|182030|181940|10
1721119610000|2024-07-16 08:46:50|182040.5|181950.5|182018.5|181928.5|182045.2|181955.2|181990.3|181900.3|23
1721119620000|2024-07-16 08:47:00|182024.1|181934.1|182016.5|181926.5|182024.1|181934.1|182012.7|181922.7|13
1721119630000|2024-07-16 08:47:10|182017.7|181927.7|182013.5|181923.5|182022.6|181932.6|182009.6|181919.6|7
1721119640000|2024-07-16 08:47:20|182012.7|181922.7|182014.5|181924.5|182021.5|181931.5|182012.7|181922.7|11
1721119650000|2024-07-16 08:47:30|182012.4|181922.4|182015.5|181925.5|182023.7|181933.7|182010.9|181920.9|19
1721119660000|2024-07-16 08:47:40|182015.6|181925.6|182011.5|181921.5|182015.6|181925.6|182011.5|181921.5|9
1721119670000|2024-07-16 08:47:50|182011.4|181921.4|182005.3|181915.3|182011.4|181921.4|182005.3|181915.3|11
1721119680000|2024-07-16 08:48:00|182001.6|181911.6|181993.1|181903.1|182003.3|181913.3|181991.6|181901.6|24
1721119690000|2024-07-16 08:48:10|181996.8|181906.8|181932.5|181842.5|182003.3|181913.3|181932.5|181842.5|28
1721119700000|2024-07-16 08:48:20|181937.1|181847.1|181876.6|181786.6|181942.3|181852.3|181876.4|181786.4|26
1721119710000|2024-07-16 08:48:30|181882|181792|181880.9|181790.9|181889.6|181799.6|181872.2|181782.2|14
1721119720000|2024-07-16 08:48:40|181881|181791|181878.6|181788.6|181881|181791|181875.5|181785.5|10
1721119730000|2024-07-16 08:48:50|181875.8|181785.8|181877.8|181787.8|181881.2|181791.2|181875.7|181785.7|16
1721119740000|2024-07-16 08:49:00|181873.5|181783.5|181889|181799|181893.7|181803.7|181868.9|181778.9|24
1721119750000|2024-07-16 08:49:10|181889.2|181799.2|181892.1|181802.1|181894.3|181804.3|181887.7|181797.7|25
1721119760000|2024-07-16 08:49:20|181890.4|181800.4|182002.5|181912.5|182012.6|181922.6|181889.5|181799.5|27
1721119770000|2024-07-16 08:49:30|181996.8|181906.8|182008.1|181918.1|182008.4|181918.4|181995.3|181905.3|19
1721119780000|2024-07-16 08:49:40|182005.3|181915.3|182011|181921|182015.4|181925.4|182001.3|181911.3|18
1721119790000|2024-07-16 08:49:50|182011.1|181921.1|182013|181923|182019.7|181929.7|182007.7|181917.7|17
1721119800000|2024-07-16 08:50:00|182014.5|181924.5|182007.4|181917.4|182015.1|181925.1|182004.3|181914.3|21
1721119810000|2024-07-16 08:50:10|182008.2|181918.2|182007.8|181917.8|182011.8|181921.8|182003.3|181913.3|19
1721119820000|2024-07-16 08:50:20|182007.9|181917.9|182008.9|181918.9|182012.2|181922.2|182006|181916|9
1721119830000|2024-07-16 08:50:30|182009.7|181919.7|182014.9|181924.9|182015.1|181925.1|182008.4|181918.4|15
1721119840000|2024-07-16 08:50:40|182012.5|181922.5|182033.1|181943.1|182033.1|181943.1|182012.5|181922.5|16
1721119850000|2024-07-16 08:50:50|182034.7|181944.7|182051.8|181961.8|182054.7|181964.7|182034.7|181944.7|21
1721119860000|2024-07-16 08:51:00|182051.2|181961.2|181976.4|181886.4|182051.2|181961.2|181960.5|181870.5|24
1721119870000|2024-07-16 08:51:10|181967.1|181877.1|181977.1|181887.1|181977.1|181887.1|181962|181872|13
1721119880000|2024-07-16 08:51:20|181974.5|181884.5|181976.8|181886.8|181976.9|181886.9|181973.7|181883.7|12
1721119890000|2024-07-16 08:51:30|181976.9|181886.9|181981.2|181891.2|181983.2|181893.2|181976.9|181886.9|23
1721119900000|2024-07-16 08:51:40|181981.3|181891.3|181981.2|181891.2|181981.5|181891.5|181981.1|181891.1|7
1721119910000|2024-07-16 08:51:50|181980.2|181890.2|181982|181892|181982.8|181892.8|181968.3|181878.3|24
1721119920000|2024-07-16 08:52:00|181980.9|181890.9|181964.5|181874.5|181981.9|181891.9|181959.4|181869.4|16
1721119930000|2024-07-16 08:52:10|181965.9|181875.9|181958.7|181868.7|181972.4|181882.4|181957.6|181867.6|16
1721119940000|2024-07-16 08:52:20|181960|181870|181960.6|181870.6|181960.6|181870.6|181940.9|181850.9|26
1721119950000|2024-07-16 08:52:30|181960.8|181870.8|181968.3|181878.3|181968.3|181878.3|181958.6|181868.6|14
1721119960000|2024-07-16 08:52:40|181965.8|181875.8|181959.2|181869.2|181973.6|181883.6|181959.2|181869.2|21
1721119970000|2024-07-16 08:52:50|181959.4|181869.4|181968.3|181878.3|181973.7|181883.7|181959.4|181869.4|14
1721119980000|2024-07-16 08:53:00|181972.9|181882.9|181959.3|181869.3|181977.5|181887.5|181959.2|181869.2|24
1721119990000|2024-07-16 08:53:10|181959.8|181869.8|181979.9|181889.9|181979.9|181889.9|181959.8|181869.8|13
1721120000000|2024-07-16 08:53:20|181977.8|181887.8|181950|181860|181979.9|181889.9|181937.6|181847.6|24
1721120010000|2024-07-16 08:53:30|181947|181857|181955.3|181865.3|181957.1|181867.1|181944.9|181854.9|21
1721120020000|2024-07-16 08:53:40|181941.7|181851.7|181955.3|181865.3|181958.9|181868.9|181936.5|181846.5|26
1721120030000|2024-07-16 08:53:50|181953.7|181863.7|181959.1|181869.1|181959.2|181869.2|181950.2|181860.2|12
1721120040000|2024-07-16 08:54:00|181957.9|181867.9|181954.8|181864.8|181958|181868|181953.2|181863.2|14
1721120050000|2024-07-16 08:54:10|181955|181865|181944.7|181854.7|181955.6|181865.6|181938.6|181848.6|16
1721120060000|2024-07-16 08:54:20|181944.2|181854.2|181928.7|181838.7|181945.7|181855.7|181912.8|181822.8|23
1721120070000|2024-07-16 08:54:30|181925.1|181835.1|181923.8|181833.8|181929|181839|181921.2|181831.2|10
1721120080000|2024-07-16 08:54:40|181922.8|181832.8|181919.5|181829.5|181931.8|181841.8|181919.5|181829.5|20
1721120090000|2024-07-16 08:54:50|181918.8|181828.8|181932.9|181842.9|181932.9|181842.9|181915.5|181825.5|15
1721120100000|2024-07-16 08:55:00|181938.8|181848.8|181925.6|181835.6|181938.8|181848.8|181925.6|181835.6|21
1721120110000|2024-07-16 08:55:10|181919|181829|181946|181856|181958.1|181868.1|181919|181829|20
1721120120000|2024-07-16 08:55:20|181951.8|181861.8|181936.7|181846.7|181952.2|181862.2|181934.5|181844.5|16
1721120130000|2024-07-16 08:55:30|181935.5|181845.5|181943.9|181853.9|181943.9|181853.9|181925|181835|20
1721120140000|2024-07-16 08:55:40|181946.7|181856.7|181958.7|181868.7|181962.1|181872.1|181944.2|181854.2|15
1721120150000|2024-07-16 08:55:50|181955.5|181865.5|181954.5|181864.5|181955.5|181865.5|181954.5|181864.5|3
1721120160000|2024-07-16 08:56:00|181950.3|181860.3|181951.5|181861.5|181951.5|181861.5|181950.3|181860.3|2
1721120170000|2024-07-16 08:56:10|181951|181861|181954.3|181864.3|181956.1|181866.1|181951|181861|6
1721120180000|2024-07-16 08:56:20|181950.1|181860.1|181952.1|181862.1|181952.1|181862.1|181947.8|181857.8|8
1721120190000|2024-07-16 08:56:30|181951.2|181861.2|181952|181862|181952|181862|181950|181860|7
1721120200000|2024-07-16 08:56:40|181951.6|181861.6|181957.2|181867.2|181957.2|181867.2|181951.5|181861.5|9
1721120210000|2024-07-16 08:56:50|181956.5|181866.5|181931|181841|181976.6|181886.6|181922.2|181832.2|15
1721120220000|2024-07-16 08:57:00|181944.9|181854.9|181949.2|181859.2|181953.4|181863.4|181912.2|181822.2|15
1721120230000|2024-07-16 08:57:10|181949.7|181859.7|181951.2|181861.2|181951.2|181861.2|181948.1|181858.1|7
1721120240000|2024-07-16 08:57:20|181947.5|181857.5|181950.9|181860.9|181950.9|181860.9|181947.5|181857.5|12
1721120250000|2024-07-16 08:57:30|181951.1|181861.1|181945|181855|181953.1|181863.1|181945|181855|11
1721120260000|2024-07-16 08:57:40|181948|181858|181947.1|181857.1|181948.5|181858.5|181943.3|181853.3|9
1721120270000|2024-07-16 08:57:50|181951.8|181861.8|181951.8|181861.8|181954|181864|181947.1|181857.1|7
1721120280000|2024-07-16 08:58:00|181954.1|181864.1|181952.7|181862.7|181954.1|181864.1|181948.8|181858.8|8
1721120290000|2024-07-16 08:58:10|181952.5|181862.5|181951.6|181861.6|181952.6|181862.6|181947|181857|12
1721120300000|2024-07-16 08:58:20|181951.4|181861.4|181949.6|181859.6|181951.4|181861.4|181945.8|181855.8|13
1721120310000|2024-07-16 08:58:30|181951.2|181861.2|181942.7|181852.7|181951.4|181861.4|181941.9|181851.9|10
1721120320000|2024-07-16 08:58:40|181944.5|181854.5|181939.7|181849.7|181944.5|181854.5|181939.7|181849.7|3
1721120330000|2024-07-16 08:58:50|181943.5|181853.5|181940.8|181850.8|181944.7|181854.7|181936.1|181846.1|10
1721120350000|2024-07-16 08:59:10|181940.1|181850.1|181940.1|181850.1|181940.1|181850.1|181940.1|181850.1|1
1721120360000|2024-07-16 08:59:20|181939.8|181849.8|181943|181853|181947.4|181857.4|181938.1|181848.1|13
1721120370000|2024-07-16 08:59:30|181943.1|181853.1|181944.9|181854.9|181946.3|181856.3|181943.1|181853.1|6
1721120380000|2024-07-16 08:59:40|181944.3|181854.3|181945|181855|181945|181855|181944.3|181854.3|2
1721120390000|2024-07-16 08:59:50|181945.3|181855.3|181945.8|181855.8|181945.8|181855.8|181944.8|181854.8|6
1721120400000|2024-07-16 09:00:00|181946.6|181856.6|181950.9|181860.9|181950.9|181860.9|181940.9|181850.9|13
1721120410000|2024-07-16 09:00:10|181952.7|181862.7|181950.3|181860.3|181952.7|181862.7|181948.4|181858.4|18
1721120420000|2024-07-16 09:00:20|181950.4|181860.4|181950.5|181860.5|181950.8|181860.8|181943.9|181853.9|20
1721120430000|2024-07-16 09:00:30|181951|181861|181912.8|181822.8|181951.9|181861.9|181890.3|181800.3|25
1721120440000|2024-07-16 09:00:40|181910.9|181820.9|181895.7|181805.7|181911|181821|181892.6|181802.6|11
1721120450000|2024-07-16 09:00:50|181894.9|181804.9|181912.6|181822.6|181912.6|181822.6|181894.8|181804.8|17
1721120460000|2024-07-16 09:01:00|181912.9|181822.9|181908.2|181818.2|181912.9|181822.9|181905.8|181815.8|12
1721120470000|2024-07-16 09:01:10|181907|181817|181896.4|181806.4|181913.2|181823.2|181893.6|181803.6|10
1721120480000|2024-07-16 09:01:20|181901.6|181811.6|181914.6|181824.6|181914.7|181824.7|181893.8|181803.8|24
1721120490000|2024-07-16 09:01:30|181915.6|181825.6|181930.6|181840.6|181932.3|181842.3|181915.6|181825.6|9
1721120500000|2024-07-16 09:01:40|181933.8|181843.8|181933.4|181843.4|181933.8|181843.8|181928.5|181838.5|8
1721120510000|2024-07-16 09:01:50|181932.6|181842.6|181932.7|181842.7|181936.9|181846.9|181931.3|181841.3|8
1721120520000|2024-07-16 09:02:00|181930.1|181840.1|181925.9|181835.9|181932.7|181842.7|181925.9|181835.9|17
1721120530000|2024-07-16 09:02:10|181926|181836|181931.6|181841.6|181931.7|181841.7|181926|181836|7
1721120540000|2024-07-16 09:02:20|181931.7|181841.7|181924.3|181834.3|181934.1|181844.1|181924.3|181834.3|7
1721120550000|2024-07-16 09:02:30|181920.9|181830.9|181932.7|181842.7|181933.2|181843.2|181920.9|181830.9|7
1721120560000|2024-07-16 09:02:40|181930|181840|181932.9|181842.9|181932.9|181842.9|181930|181840|6
1721120570000|2024-07-16 09:02:50|181935.6|181845.6|181953.7|181863.7|181953.7|181863.7|181929.2|181839.2|14
1721120580000|2024-07-16 09:03:00|181956.8|181866.8|181961.8|181871.8|181962.7|181872.7|181956.8|181866.8|10
1721120590000|2024-07-16 09:03:10|181961.6|181871.6|181946.8|181856.8|181961.6|181871.6|181946.7|181856.7|10
1721120600000|2024-07-16 09:03:20|181947.7|181857.7|181946.8|181856.8|181950.4|181860.4|181946.1|181856.1|19
1721120610000|2024-07-16 09:03:30|181947.5|181857.5|181941|181851|181949.4|181859.4|181940.3|181850.3|10
1721120620000|2024-07-16 09:03:40|181940.5|181850.5|181940.3|181850.3|181941.3|181851.3|181940.1|181850.1|6
1721120630000|2024-07-16 09:03:50|181949.1|181859.1|181945|181855|181949.1|181859.1|181944.1|181854.1|15
1721120640000|2024-07-16 09:04:00|181945.1|181855.1|181939.9|181849.9|181945.1|181855.1|181939.8|181849.8|7
1721120650000|2024-07-16 09:04:10|181941.8|181851.8|181944.7|181854.7|181945.6|181855.6|181941.8|181851.8|7
1721120660000|2024-07-16 09:04:20|181942.3|181852.3|181944.4|181854.4|181944.4|181854.4|181938.7|181848.7|11
1721120670000|2024-07-16 09:04:30|181943.7|181853.7|181949.7|181859.7|181954.3|181864.3|181943.7|181853.7|19
1721120680000|2024-07-16 09:04:40|181949.8|181859.8|181959.1|181869.1|181959.1|181869.1|181947.1|181857.1|9
1721120690000|2024-07-16 09:04:50|181956.4|181866.4|181956.9|181866.9|181957.9|181867.9|181956.4|181866.4|13
1721120700000|2024-07-16 09:05:00|181956.4|181866.4|181954.8|181864.8|181959.2|181869.2|181954.8|181864.8|15
1721120710000|2024-07-16 09:05:10|181952.5|181862.5|181950.1|181860.1|181952.5|181862.5|181946.5|181856.5|9
1721120720000|2024-07-16 09:05:20|181949.6|181859.6|181948|181858|181950.7|181860.7|181946.4|181856.4|13
1721120730000|2024-07-16 09:05:30|181946.5|181856.5|181939.6|181849.6|181946.5|181856.5|181938|181848|5
1721120740000|2024-07-16 09:05:40|181941.6|181851.6|181945.5|181855.5|181945.5|181855.5|181941.6|181851.6|4
1721120750000|2024-07-16 09:05:50|181944.9|181854.9|181945.2|181855.2|181945.8|181855.8|181944.9|181854.9|8
1721120760000|2024-07-16 09:06:00|181944.5|181854.5|181852.3|181762.3|181944.5|181854.5|181852.3|181762.3|16
1721120770000|2024-07-16 09:06:10|181845.6|181755.6|181860.3|181770.3|181860.3|181770.3|181841.5|181751.5|34
1721120780000|2024-07-16 09:06:20|181860.5|181770.5|181854.8|181764.8|181861.3|181771.3|181839|181749|22
1721120790000|2024-07-16 09:06:30|181855.2|181765.2|181864.9|181774.9|181867.3|181777.3|181855.2|181765.2|14
1721120800000|2024-07-16 09:06:40|181862.6|181772.6|181831.8|181741.8|181868.8|181778.8|181826.9|181736.9|14
1721120810000|2024-07-16 09:06:50|181831.6|181741.6|181818.4|181728.4|181831.6|181741.6|181818.4|181728.4|6
1721120820000|2024-07-16 09:07:00|181817.9|181727.9|181811.9|181721.9|181817.9|181727.9|181810.1|181720.1|5
1721120830000|2024-07-16 09:07:10|181809.9|181719.9|181732.7|181642.7|181810.5|181720.5|181730.5|181640.5|19
1721120840000|2024-07-16 09:07:20|181737|181647|181732.6|181642.6|181737|181647|181728|181638|19
1721120850000|2024-07-16 09:07:30|181731.3|181641.3|181690.3|181600.3|181745.5|181655.5|181685.9|181595.9|26
1721120860000|2024-07-16 09:07:40|181690.6|181600.6|181692.9|181602.9|181702.7|181612.7|181686.8|181596.8|12
1721120870000|2024-07-16 09:07:50|181693.7|181603.7|181710.1|181620.1|181710.1|181620.1|181693.7|181603.7|23
1721120880000|2024-07-16 09:08:00|181709.2|181619.2|181706.5|181616.5|181709.2|181619.2|181701.7|181611.7|18
1721120890000|2024-07-16 09:08:10|181704.9|181614.9|181707.9|181617.9|181730.4|181640.4|181704.5|181614.5|24
1721120900000|2024-07-16 09:08:20|181714.9|181624.9|181730.9|181640.9|181735.3|181645.3|181714.8|181624.8|25
1721120910000|2024-07-16 09:08:30|181730.8|181640.8|181688.1|181598.1|181730.9|181640.9|181681.9|181591.9|26
1721120920000|2024-07-16 09:08:40|181685.4|181595.4|181694|181604|181694|181604|181685.4|181595.4|12
1721120930000|2024-07-16 09:08:50|181689.1|181599.1|181674.4|181584.4|181701.5|181611.5|181668|181578|24
1721120940000|2024-07-16 09:09:00|181675.6|181585.6|181675|181585|181676.7|181586.7|181663.1|181573.1|23
1721120950000|2024-07-16 09:09:10|181676.5|181586.5|181685.6|181595.6|181693.5|181603.5|181676.4|181586.4|26
1721120960000|2024-07-16 09:09:20|181687.7|181597.7|181696.7|181606.7|181696.7|181606.7|181686.1|181596.1|24
1721120970000|2024-07-16 09:09:30|181695.6|181605.6|181695.9|181605.9|181697.7|181607.7|181693.3|181603.3|7
1721120980000|2024-07-16 09:09:40|181699.3|181609.3|181694.3|181604.3|181699.3|181609.3|181689.9|181599.9|11
1721120990000|2024-07-16 09:09:50|181694.1|181604.1|181694.2|181604.2|181695.9|181605.9|181687.3|181597.3|13
1721121000000|2024-07-16 09:10:00|181689.7|181599.7|181669.7|181579.7|181689.7|181599.7|181667.5|181577.5|14
1721121010000|2024-07-16 09:10:10|181670.3|181580.3|181689.3|181599.3|181692.6|181602.6|181669.7|181579.7|25
1721121020000|2024-07-16 09:10:20|181690.5|181600.5|181715.7|181585.7|181715.7|181609.7|181686.1|181585.7|20
1721121030000|2024-07-16 09:10:30|181715.2|181585.2|181706.4|181576.4|181715.3|181585.3|181706.4|181576.4|20
1721121040000|2024-07-16 09:10:40|181706.7|181576.7|181706.4|181576.4|181707.1|181577.1|181706.4|181576.4|6
1721121050000|2024-07-16 09:10:50|181706.5|181576.5|181703.2|181573.2|181716|181586|181703.2|181573.2|14
1721121060000|2024-07-16 09:11:00|181705.6|181575.6|181689.8|181559.8|181705.6|181575.6|181688.1|181558.1|17
1721121070000|2024-07-16 09:11:10|181688.2|181558.2|181680.6|181550.6|181689.6|181559.6|181677.6|181547.6|20
1721121080000|2024-07-16 09:11:20|181678.9|181548.9|181688.9|181558.9|181689.1|181559.1|181678.9|181548.9|11
1721121090000|2024-07-16 09:11:30|181691.3|181561.3|181693.1|181563.1|181695|181565|181689.7|181559.7|15
1721121100000|2024-07-16 09:11:40|181693.6|181563.6|181694.5|181564.5|181695.9|181565.9|181690.5|181560.5|10
1721121110000|2024-07-16 09:11:50|181696.1|181566.1|181691.1|181561.1|181701.5|181571.5|181691.1|181561.1|15
1721121120000|2024-07-16 09:12:00|181691.8|181561.8|181676.6|181546.6|181691.8|181561.8|181669.5|181539.5|19
1721121130000|2024-07-16 09:12:10|181678.2|181548.2|181676.8|181546.8|181679.4|181549.4|181675.6|181545.6|16
1721121140000|2024-07-16 09:12:20|181677.6|181547.6|181673.2|181543.2|181684.1|181554.1|181670.3|181540.3|16
1721121150000|2024-07-16 09:12:30|181673.4|181543.4|181670.5|181540.5|181678.5|181548.5|181665.5|181535.5|18
1721121160000|2024-07-16 09:12:40|181675.3|181545.3|181674.4|181544.4|181675.3|181545.3|181669.2|181539.2|17
1721121170000|2024-07-16 09:12:50|181678.9|181548.9|181673.8|181543.8|181682.9|181552.9|181672.4|181542.4|18
1721121180000|2024-07-16 09:13:00|181672.8|181542.8|181650.2|181560.2|181674.5|181560.8|181639.5|181542.5|13
1721121190000|2024-07-16 09:13:10|181641|181551|181656.9|181566.9|181660.8|181570.8|181641|181551|20
1721121200000|2024-07-16 09:13:20|181665.3|181575.3|181664.2|181574.2|181667.7|181577.7|181661.2|181571.2|21
1721121210000|2024-07-16 09:13:30|181662.9|181572.9|181659.6|181569.6|181666.6|181576.6|181657.7|181567.7|14
1721121220000|2024-07-16 09:13:40|181661|181571|181654.4|181564.4|181661|181571|181643.4|181553.4|16
1721121230000|2024-07-16 09:13:50|181651.5|181561.5|181642|181552|181651.6|181561.6|181641.4|181551.4|16
1721121240000|2024-07-16 09:14:00|181643.1|181553.1|181638.8|181548.8|181647.4|181557.4|181638.4|181548.4|16
1721121250000|2024-07-16 09:14:10|181643.1|181553.1|181639.9|181549.9|181644.9|181554.9|181639.5|181549.5|11
1721121260000|2024-07-16 09:14:20|181640.1|181550.1|181646.3|181556.3|181654.2|181564.2|181640.1|181550.1|17
1721121270000|2024-07-16 09:14:30|181656|181566|181645.1|181555.1|181656|181566|181641.4|181551.4|12
1721121280000|2024-07-16 09:14:40|181645.2|181555.2|181643.9|181553.9|181649.4|181559.4|181643.5|181553.5|8
1721121290000|2024-07-16 09:14:50|181644.2|181554.2|181650.4|181560.4|181660.5|181570.5|181644.2|181554.2|10
1721121300000|2024-07-16 09:15:00|181655.5|181565.5|181646.5|181556.5|181655.5|181565.5|181645.5|181555.5|13
1721121310000|2024-07-16 09:15:10|181646.6|181556.6|181658.7|181568.7|181658.7|181568.7|181645.9|181555.9|13
1721121320000|2024-07-16 09:15:20|181660.8|181570.8|181660.4|181570.4|181660.8|181570.8|181659|181569|10
1721121330000|2024-07-16 09:15:30|181662|181572|181662.5|181572.5|181662.6|181572.6|181660.5|181570.5|13
1721121340000|2024-07-16 09:15:40|181662.2|181572.2|181665.6|181575.6|181665.6|181575.6|181660.4|181570.4|9
1721121350000|2024-07-16 09:15:50|181665.4|181575.4|181653.9|181563.9|181667.6|181577.6|181653.9|181563.9|18
1721121360000|2024-07-16 09:16:00|181654|181564|181646.8|181556.8|181654|181564|181646.6|181556.6|9
1721121370000|2024-07-16 09:16:10|181647.1|181557.1|181640.4|181550.4|181648.9|181558.9|181640.4|181550.4|15
1721121380000|2024-07-16 09:16:20|181638.2|181548.2|181579.7|181489.7|181639.4|181549.4|181561.2|181471.2|28
1721121390000|2024-07-16 09:16:30|181582.6|181492.6|181571.8|181481.8|181582.6|181492.6|181571.7|181481.7|15
1721121400000|2024-07-16 09:16:40|181572|181482|181580.7|181490.7|181582.1|181492.1|181572|181482|16
1721121410000|2024-07-16 09:16:50|181582.8|181492.8|181566|181476|181585.1|181495.1|181557.2|181467.2|19
1721121420000|2024-07-16 09:17:00|181564.2|181474.2|181541.8|181451.8|181564.2|181474.2|181540.1|181450.1|24
1721121430000|2024-07-16 09:17:10|181539.9|181449.9|181540.1|181450.1|181540.2|181450.2|181532|181442|23
1721121440000|2024-07-16 09:17:20|181540.2|181450.2|181522.7|181432.7|181540.2|181450.2|181520.4|181430.4|14
1721121450000|2024-07-16 09:17:30|181524.1|181434.1|181498.4|181408.4|181524.1|181434.1|181497.8|181407.8|17
1721121460000|2024-07-16 09:17:40|181500.9|181410.9|181516.5|181386.5|181516.7|181410.9|181495.9|181386.3|11
1721121470000|2024-07-16 09:17:50|181516.7|181386.7|181509.6|181379.6|181516.9|181386.9|181509.2|181379.2|8
1721121480000|2024-07-16 09:18:00|181510|181380|181512.4|181382.4|181514.8|181384.8|181508|181378|10
1721121490000|2024-07-16 09:18:10|181509.7|181379.7|181524.9|181394.9|181524.9|181394.9|181509.7|181379.7|18
1721121500000|2024-07-16 09:18:20|181525.7|181395.7|181514.7|181384.7|181542.6|181412.6|181513.1|181383.1|25
1721121510000|2024-07-16 09:18:30|181514.4|181384.4|181512.3|181382.3|181514.9|181384.9|181512|181382|10
1721121520000|2024-07-16 09:18:40|181511.2|181381.2|181512|181382|181513.2|181383.2|181511.2|181381.2|11
1721121530000|2024-07-16 09:18:50|181512.8|181382.8|181511.9|181381.9|181512.8|181382.8|181511.6|181381.6|10
1721121540000|2024-07-16 09:19:00|181512.6|181382.6|181511.6|181381.6|181512.6|181382.6|181510|181380|9
1721121550000|2024-07-16 09:19:10|181510|181380|181506|181376|181523.1|181393.1|181506|181376|15
1721121560000|2024-07-16 09:19:20|181504.9|181374.9|181497.6|181367.6|181504.9|181374.9|181496.6|181366.6|9
1721121570000|2024-07-16 09:19:30|181496.7|181366.7|181501.3|181371.3|181503.2|181373.2|181496.7|181366.7|16
1721121580000|2024-07-16 09:19:40|181500.6|181370.6|181502.2|181372.2|181507.3|181377.3|181500.6|181370.6|10
1721121590000|2024-07-16 09:19:50|181501.5|181371.5|181502.1|181372.1|181506.7|181376.7|181501.5|181371.5|13
1721121600000|2024-07-16 09:20:00|181500.4|181370.4|181468.5|181378.5|181500.4|181379.1|181461.5|181365.2|16
1721121610000|2024-07-16 09:20:10|181469.3|181379.3|181468.6|181378.6|181469.5|181379.5|181466.6|181376.6|7
1721121620000|2024-07-16 09:20:20|181469.4|181379.4|181469.9|181379.9|181469.9|181379.9|181467.4|181377.4|3
1721121630000|2024-07-16 09:20:30|181469.7|181379.7|181469.7|181379.7|181475.4|181385.4|181469.7|181379.7|6
1721121640000|2024-07-16 09:20:40|181469.8|181379.8|181384.8|181294.8|181470.9|181380.9|181384.8|181294.8|19
1721121650000|2024-07-16 09:20:50|181382.5|181292.5|181382.3|181292.3|181384.2|181294.2|181380.4|181290.4|21
1721121660000|2024-07-16 09:21:00|181388.6|181298.6|181370.4|181280.4|181388.6|181298.6|181370.2|181280.2|23
1721121670000|2024-07-16 09:21:10|181368.5|181278.5|181354.9|181264.9|181368.5|181278.5|181353.8|181263.8|24
1721121680000|2024-07-16 09:21:20|181354.2|181264.2|181329.1|181239.1|181354.2|181264.2|181318.4|181228.4|17
1721121690000|2024-07-16 09:21:30|181329.4|181239.4|181316.9|181226.9|181330|181240|181316.7|181226.7|10
1721121700000|2024-07-16 09:21:40|181317|181227|181319.5|181229.5|181320.9|181230.9|181316.2|181226.2|9
1721121710000|2024-07-16 09:21:50|181325.6|181235.6|181320.8|181230.8|181339.7|181249.7|181319.9|181229.9|24
1721121720000|2024-07-16 09:22:00|181325.5|181235.5|181361.2|181271.2|181365.4|181275.4|181319.8|181229.8|14
1721121730000|2024-07-16 09:22:10|181361.5|181271.5|181372.1|181282.1|181378.5|181288.5|181361.5|181271.5|24
1721121740000|2024-07-16 09:22:20|181369.4|181279.4|181380.5|181290.5|181380.5|181290.5|181369.4|181279.4|16
1721121750000|2024-07-16 09:22:30|181376.7|181286.7|181374.9|181284.9|181382.7|181292.7|181372.4|181282.4|17
1721121760000|2024-07-16 09:22:40|181380.2|181290.2|181374.3|181284.3|181384.4|181294.4|181373.7|181283.7|18
1721121770000|2024-07-16 09:22:50|181374|181284|181372.4|181282.4|181375|181285|181369.7|181279.7|12
1721121780000|2024-07-16 09:23:00|181371.2|181281.2|181372|181282|181378.3|181288.3|181371.2|181281.2|16
1721121790000|2024-07-16 09:23:10|181375.2|181285.2|181364.3|181274.3|181375.2|181285.2|181352.3|181262.3|14
1721121800000|2024-07-16 09:23:20|181364.9|181274.9|181369.2|181279.2|181369.2|181279.2|181364.9|181274.9|9
1721121810000|2024-07-16 09:23:30|181368.7|181278.7|181365.9|181275.9|181371.9|181281.9|181365.9|181275.9|9
1721121820000|2024-07-16 09:23:40|181370.3|181280.3|181382.6|181292.6|181382.6|181292.6|181368.3|181278.3|16
1721121830000|2024-07-16 09:23:50|181379|181289|181379.4|181289.4|181380.7|181290.7|181377.1|181287.1|5
1721121840000|2024-07-16 09:24:00|181379.2|181289.2|181371.3|181281.3|181383.8|181293.8|181368.8|181278.8|23
1721121850000|2024-07-16 09:24:10|181373.3|181283.3|181371|181281|181375.8|181285.8|181370|181280|19
1721121860000|2024-07-16 09:24:20|181373.4|181283.4|181374.3|181284.3|181375.8|181285.8|181371.5|181281.5|10
1721121870000|2024-07-16 09:24:30|181374.5|181284.5|181373.2|181283.2|181376.6|181286.6|181373|181283|13
1721121880000|2024-07-16 09:24:40|181372.5|181282.5|181370.7|181280.7|181377.9|181287.9|181360.8|181270.8|15
1721121890000|2024-07-16 09:24:50|181370.8|181280.8|181374.4|181284.4|181376.6|181286.6|181367.6|181277.6|18
1721121900000|2024-07-16 09:25:00|181374.8|181284.8|181381.4|181291.4|181382.8|181292.8|181373.1|181283.1|15
1721121910000|2024-07-16 09:25:10|181385.3|181295.3|181380.8|181290.8|181390.6|181300.6|181379.5|181289.5|18
1721121920000|2024-07-16 09:25:20|181380.9|181290.9|181381.2|181291.2|181381.2|181291.2|181378.6|181288.6|8
1721121930000|2024-07-16 09:25:30|181381.3|181291.3|181402.9|181312.9|181402.9|181312.9|181381.3|181291.3|15
1721121940000|2024-07-16 09:25:40|181408.8|181318.8|181402.3|181312.3|181408.8|181318.8|181400.4|181310.4|12
1721121950000|2024-07-16 09:25:50|181404.8|181314.8|181393.1|181303.1|181404.8|181314.8|181392.5|181302.5|13
1721121960000|2024-07-16 09:26:00|181391.7|181301.7|181394.6|181304.6|181394.6|181304.6|181390.8|181300.8|17
1721121970000|2024-07-16 09:26:10|181398.4|181308.4|181422.3|181332.3|181422.3|181332.3|181398.4|181308.4|20
1721121980000|2024-07-16 09:26:20|181419|181329|181421.5|181331.5|181421.9|181331.9|181419|181329|6
1721121990000|2024-07-16 09:26:30|181424.7|181334.7|181417.9|181327.9|181425.3|181335.3|181416.9|181326.9|20
1721122000000|2024-07-16 09:26:40|181415.4|181325.4|181396.8|181306.8|181415.4|181325.4|181396.2|181306.2|11
1721122010000|2024-07-16 09:26:50|181391.7|181301.7|181386|181296|181394.8|181304.8|181386|181296|19
1721122020000|2024-07-16 09:27:00|181389|181299|181383|181293|181389|181299|181374.5|181284.5|7
1721122030000|2024-07-16 09:27:10|181376.7|181286.7|181370.8|181280.8|181376.7|181286.7|181370.8|181280.8|3
1721122040000|2024-07-16 09:27:20|181369.7|181279.7|181367.3|181277.3|181369.7|181279.7|181365.4|181275.4|10
1721122050000|2024-07-16 09:27:30|181365.6|181275.6|181367.4|181277.4|181370|181280|181363.7|181273.7|8
1721122060000|2024-07-16 09:27:40|181368.2|181278.2|181379.2|181289.2|181385.3|181295.3|181368.2|181278.2|5
1721122070000|2024-07-16 09:27:50|181374.6|181284.6|181367|181277|181374.6|181284.6|181365.4|181275.4|4
1721122090000|2024-07-16 09:28:10|181367.4|181277.4|181366|181276|181367.4|181277.4|181364.4|181274.4|10
1721122100000|2024-07-16 09:28:20|181364.1|181274.1|181365.1|181275.1|181367.7|181277.7|181362.4|181272.4|16
1721122110000|2024-07-16 09:28:30|181365|181275|181351.5|181261.5|181365|181275|181346.8|181256.8|17
1721122120000|2024-07-16 09:28:40|181351.1|181261.1|181356.7|181266.7|181356.7|181266.7|181351.1|181261.1|7
1721122130000|2024-07-16 09:28:50|181357.9|181267.9|181366.9|181276.9|181380.9|181290.9|181357.9|181267.9|18
1721122140000|2024-07-16 09:29:00|181367|181277|181355.8|181265.8|181368.4|181278.4|181354.2|181264.2|15
1721122150000|2024-07-16 09:29:10|181357.5|181267.5|181358.3|181268.3|181358.3|181268.3|181356.6|181266.6|9
1721122160000|2024-07-16 09:29:20|181357|181267|181357|181267|181357|181267|181357|181267|1
1721122170000|2024-07-16 09:29:30|181358.7|181268.7|181390.3|181300.3|181390.3|181300.3|181358.7|181268.7|26
1721122180000|2024-07-16 09:29:40|181392.3|181302.3|181390.7|181300.7|181392.3|181302.3|181387.9|181297.9|10
1721122190000|2024-07-16 09:29:50|181392.9|181302.9|181365.6|181275.6|181392.9|181302.9|181364.3|181274.3|22
1721122200000|2024-07-16 09:30:00|181366.8|181276.8|181366.5|181276.5|181369.1|181279.1|181333.8|181243.8|18
1721122210000|2024-07-16 09:30:10|181365.4|181275.4|181377.6|181287.6|181377.6|181287.6|181365.4|181275.4|20
1721122220000|2024-07-16 09:30:20|181374.9|181284.9|181371.3|181281.3|181375.2|181285.2|181371|181281|10
1721122230000|2024-07-16 09:30:30|181368.7|181278.7|181367.5|181277.5|181371.9|181281.9|181367.1|181277.1|13
1721122240000|2024-07-16 09:30:40|181372.2|181282.2|181378|181288|181378|181288|181369.3|181279.3|5
1721122250000|2024-07-16 09:30:50|181372.7|181282.7|181363.8|181273.8|181380.7|181290.7|181363.5|181273.5|10
1721122260000|2024-07-16 09:31:00|181364|181274|181356.7|181266.7|181364|181274|181315|181225|19
1721122270000|2024-07-16 09:31:10|181352.6|181262.6|181353.9|181263.9|181353.9|181263.9|181352.6|181262.6|2
1721122280000|2024-07-16 09:31:20|181364.7|181274.7|181369.8|181279.8|181371.1|181281.1|181364.4|181274.4|12
1721122290000|2024-07-16 09:31:30|181369.5|181279.5|181374.7|181284.7|181374.7|181284.7|181368.5|181278.5|16
1721122300000|2024-07-16 09:31:40|181376.8|181286.8|181374.9|181284.9|181382.4|181292.4|181374.1|181284.1|15
1721122310000|2024-07-16 09:31:50|181381.8|181291.8|181429.3|181339.3|181437|181347|181381.8|181291.8|14
1721122320000|2024-07-16 09:32:00|181426.7|181336.7|181437.4|181347.4|181444.9|181354.9|181407.1|181317.1|15
1721122330000|2024-07-16 09:32:10|181434.6|181344.6|181444.5|181354.5|181444.9|181354.9|181433.5|181343.5|11
1721122340000|2024-07-16 09:32:20|181444.7|181354.7|181434.9|181344.9|181444.7|181354.7|181428.9|181338.9|14
1721122350000|2024-07-16 09:32:30|181433.6|181343.6|181430.2|181340.2|181435.3|181345.3|181430.2|181340.2|7
1721122360000|2024-07-16 09:32:40|181434.7|181344.7|181434.9|181344.9|181438.3|181348.3|181431.9|181341.9|14
1721122370000|2024-07-16 09:32:50|181436.1|181346.1|181442.4|181352.4|181442.4|181352.4|181433.7|181343.7|7
1721122380000|2024-07-16 09:33:00|181442.6|181352.6|181442.7|181352.7|181443.2|181353.2|181442.4|181352.4|6
1721122390000|2024-07-16 09:33:10|181443.4|181353.4|181442.9|181352.9|181443.4|181353.4|181442.5|181352.5|4
1721122400000|2024-07-16 09:33:20|181441.9|181351.9|181441.6|181351.6|181441.9|181351.9|181437.2|181347.2|6
1721122410000|2024-07-16 09:33:30|181440.7|181350.7|181440.7|181350.7|181440.7|181350.7|181440.7|181350.7|1
1721122420000|2024-07-16 09:33:40|181440.9|181350.9|181440.6|181350.6|181440.9|181350.9|181438.9|181348.9|6
1721122430000|2024-07-16 09:33:50|181439.8|181349.8|181443|181353|181443|181353|181439|181349|5
1721122440000|2024-07-16 09:34:00|181443.1|181353.1|181442.1|181352.1|181443.1|181353.1|181441.9|181351.9|3
1721122450000|2024-07-16 09:34:10|181441.4|181351.4|181440.3|181350.3|181446.2|181356.2|181439.1|181349.1|11
1721122460000|2024-07-16 09:34:20|181439.7|181349.7|181439.2|181349.2|181441.7|181351.7|181436.3|181346.3|12
1721122470000|2024-07-16 09:34:30|181439|181349|181441.1|181351.1|181443|181353|181439|181349|5
1721122480000|2024-07-16 09:34:40|181441.4|181351.4|181460.3|181370.3|181465.7|181375.7|181441.4|181351.4|7
1721122490000|2024-07-16 09:34:50|181461.5|181371.5|181460.1|181370.1|181461.5|181371.5|181459.2|181369.2|4
1721122500000|2024-07-16 09:35:00|181457.3|181367.3|181457.2|181367.2|181458.6|181368.6|181456.4|181366.4|7
1721122510000|2024-07-16 09:35:10|181457.4|181367.4|181457.8|181367.8|181458|181368|181456.8|181366.8|7
1721122520000|2024-07-16 09:35:20|181458|181368|181458.6|181368.6|181458.6|181368.6|181456.9|181366.9|8
1721122530000|2024-07-16 09:35:30|181461.2|181371.2|181439.6|181349.6|181463.2|181373.2|181439.6|181349.6|12
1721122540000|2024-07-16 09:35:40|181440.2|181350.2|181444.3|181354.3|181444.9|181354.9|181439.6|181349.6|12
1721122550000|2024-07-16 09:35:50|181445|181355|181442.9|181352.9|181445.2|181355.2|181442.9|181352.9|14
1721122560000|2024-07-16 09:36:00|181443.9|181353.9|181436.6|181346.6|181444.1|181354.1|181436.6|181346.6|11
1721122570000|2024-07-16 09:36:10|181435.1|181345.1|181390.4|181300.4|181436.8|181346.8|181386.3|181296.3|21
1721122580000|2024-07-16 09:36:20|181390.5|181300.5|181379.4|181289.4|181392.4|181302.4|181373.1|181283.1|15
1721122590000|2024-07-16 09:36:30|181379.5|181289.5|181379.6|181289.6|181381.7|181291.7|181377|181287|14
1721122600000|2024-07-16 09:36:40|181379.7|181289.7|181375.9|181285.9|181379.7|181289.7|181374.3|181284.3|11
1721122610000|2024-07-16 09:36:50|181373.3|181283.3|181371.2|181281.2|181379.1|181289.1|181370.8|181280.8|11
1721122620000|2024-07-16 09:37:00|181371.3|181281.3|181387.7|181297.7|181388|181298|181371.3|181281.3|15
1721122630000|2024-07-16 09:37:10|181387.5|181297.5|181289.1|181199.1|181387.5|181297.5|181289.1|181199.1|16
1721122640000|2024-07-16 09:37:20|181300.2|181210.2|181310.6|181220.6|181313.9|181223.9|181300.2|181210.2|12
1721122650000|2024-07-16 09:37:30|181311.3|181221.3|181355.2|181265.2|181355.7|181265.7|181311.3|181221.3|23
1721122660000|2024-07-16 09:37:40|181354.8|181264.8|181361.3|181271.3|181363|181273|181354.8|181264.8|10
1721122670000|2024-07-16 09:37:50|181360.5|181270.5|181325.5|181235.5|181360.5|181270.5|181323.3|181233.3|22
1721122680000|2024-07-16 09:38:00|181325.3|181235.3|181322.7|181232.7|181325.5|181235.5|181321.1|181231.1|13
1721122690000|2024-07-16 09:38:10|181324.5|181234.5|181324.6|181234.6|181329.4|181239.4|181320.9|181230.9|10
1721122700000|2024-07-16 09:38:20|181324|181234|181320.4|181230.4|181324.3|181234.3|181317.2|181227.2|16
1721122710000|2024-07-16 09:38:30|181323.4|181233.4|181284.2|181194.2|181324.3|181234.3|181277.7|181187.7|14
1721122720000|2024-07-16 09:38:40|181281.2|181191.2|181278.9|181188.9|181285.5|181195.5|181277.3|181187.3|21
1721122730000|2024-07-16 09:38:50|181279.2|181189.2|181282.3|181192.3|181287.3|181197.3|181273.2|181183.2|18
1721122740000|2024-07-16 09:39:00|181281.8|181191.8|181283.1|181193.1|181285.3|181195.3|181276.8|181186.8|17
1721122750000|2024-07-16 09:39:10|181283.6|181193.6|181286|181196|181286|181196|181275.2|181185.2|13
1721122760000|2024-07-16 09:39:20|181283.9|181193.9|181332.2|181242.2|181335|181245|181283.9|181193.9|23
1721122770000|2024-07-16 09:39:30|181333.6|181243.6|181334.6|181244.6|181335.5|181245.5|181333.6|181243.6|9
1721122780000|2024-07-16 09:39:40|181333.2|181243.2|181329.3|181239.3|181333.2|181243.2|181329.2|181239.2|11
1721122790000|2024-07-16 09:39:50|181331.2|181241.2|181328.6|181238.6|181332|181242|181326.1|181236.1|12
1721122800000|2024-07-16 09:40:00|181330.4|181240.4|181326.5|181236.5|181330.4|181240.4|181325.8|181235.8|11
1721122810000|2024-07-16 09:40:10|181325.7|181235.7|181327.3|181237.3|181327.3|181237.3|181325.5|181235.5|4
1721122820000|2024-07-16 09:40:20|181327.2|181237.2|181323.2|181233.2|181327.2|181237.2|181323.2|181233.2|3
1721122830000|2024-07-16 09:40:30|181323.5|181233.5|181282.3|181192.3|181323.5|181233.5|181275.6|181185.6|21
1721122840000|2024-07-16 09:40:40|181280.6|181190.6|181281.2|181191.2|181284.6|181194.6|181276|181186|19
1721122850000|2024-07-16 09:40:50|181277.8|181187.8|181286.1|181196.1|181286.7|181196.7|181277.8|181187.8|20
1721122860000|2024-07-16 09:41:00|181288.2|181198.2|181283.1|181193.1|181288.2|181198.2|181283.1|181193.1|14
1721122870000|2024-07-16 09:41:10|181282.2|181192.2|181321.2|181231.2|181331.3|181241.3|181280.7|181190.7|28
1721122880000|2024-07-16 09:41:20|181323.4|181233.4|181322.1|181232.1|181326.2|181236.2|181317.7|181227.7|15
1721122890000|2024-07-16 09:41:30|181322|181232|181336.8|181246.8|181339|181249|181322|181232|17
1721122900000|2024-07-16 09:41:40|181333.3|181243.3|181277.9|181187.9|181337.4|181247.4|181277.9|181187.9|23
1721122910000|2024-07-16 09:41:50|181279.6|181189.6|181278.5|181188.5|181280.6|181190.6|181272.4|181182.4|19
1721122920000|2024-07-16 09:42:00|181278.6|181188.6|181241.2|181151.2|181279.5|181189.5|181228.6|181138.6|21
1721122930000|2024-07-16 09:42:10|181240.4|181150.4|181268.1|181178.1|181269.1|181179.1|181235.9|181145.9|24
1721122940000|2024-07-16 09:42:20|181264.1|181174.1|181260.9|181170.9|181264.1|181174.1|181240.8|181150.8|23
1721122950000|2024-07-16 09:42:30|181261.1|181171.1|181265.3|181175.3|181268.5|181178.5|181261.1|181171.1|14
1721122960000|2024-07-16 09:42:40|181266.3|181176.3|181251.6|181161.6|181267.6|181177.6|181251|181161|17
1721122970000|2024-07-16 09:42:50|181251.5|181161.5|181249.1|181159.1|181251.9|181161.9|181244.7|181154.7|18
1721122980000|2024-07-16 09:43:00|181250.8|181160.8|181256.3|181166.3|181259.3|181169.3|181250.8|181160.8|19
1721122990000|2024-07-16 09:43:10|181256.4|181166.4|181270.6|181180.6|181274|181184|181256.4|181166.4|16
1721123000000|2024-07-16 09:43:20|181271.7|181181.7|181281.4|181191.4|181281.8|181191.8|181271.7|181181.7|15
1721123010000|2024-07-16 09:43:30|181280.6|181190.6|181291.2|181201.2|181291.9|181201.9|181280.6|181190.6|15
1721123020000|2024-07-16 09:43:40|181291.9|181201.9|181289.2|181199.2|181291.9|181201.9|181289.2|181199.2|5
1721123030000|2024-07-16 09:43:50|181288.6|181198.6|181288.6|181198.6|181288.6|181198.6|181287.1|181197.1|7
1721123040000|2024-07-16 09:44:00|181288.4|181198.4|181292.2|181202.2|181292.2|181202.2|181284.9|181194.9|12
1721123050000|2024-07-16 09:44:10|181293.3|181203.3|181288.9|181198.9|181293.3|181203.3|181280.2|181190.2|12
1721123060000|2024-07-16 09:44:20|181288.8|181198.8|181286.4|181196.4|181288.8|181198.8|181285.2|181195.2|7
1721123070000|2024-07-16 09:44:30|181286.3|181196.3|181287|181197|181287|181197|181284.4|181194.4|5
1721123080000|2024-07-16 09:44:40|181287.2|181197.2|181279.6|181189.6|181287.2|181197.2|181279.6|181189.6|10
1721123090000|2024-07-16 09:44:50|181278.2|181188.2|181263.2|181173.2|181278.2|181188.2|181262.9|181172.9|10
1721123100000|2024-07-16 09:45:00|181263.3|181173.3|181255.1|181165.1|181274|181184|181252.9|181162.9|16
1721123110000|2024-07-16 09:45:10|181254.2|181164.2|181263.5|181173.5|181263.5|181173.5|181254.2|181164.2|13
1721123120000|2024-07-16 09:45:20|181263.3|181173.3|181272|181182|181275.5|181185.5|181263.3|181173.3|15
1721123130000|2024-07-16 09:45:30|181272.3|181182.3|181269.5|181179.5|181275.4|181185.4|181269.5|181179.5|17
1721123140000|2024-07-16 09:45:40|181269.4|181179.4|181261.3|181171.3|181269.4|181179.4|181243.5|181153.5|14
1721123150000|2024-07-16 09:45:50|181261|181171|181337.6|181247.6|181343.8|181253.8|181256.4|181166.4|25
1721123160000|2024-07-16 09:46:00|181337.7|181247.7|181242.7|181152.7|181338.3|181248.3|181238.4|181148.4|27
1721123170000|2024-07-16 09:46:10|181240.7|181150.7|181212|181122|181241.5|181151.5|181205.8|181115.8|15
1721123180000|2024-07-16 09:46:20|181213.8|181123.8|181220.1|181130.1|181232.7|181142.7|181213.8|181123.8|15
1721123190000|2024-07-16 09:46:30|181218.6|181128.6|181181.3|181091.3|181219.9|181129.9|181179.5|181089.5|22
1721123200000|2024-07-16 09:46:40|181181.4|181091.4|181194.4|181104.4|181194.6|181104.6|181181.4|181091.4|14
1721123210000|2024-07-16 09:46:50|181190.5|181100.5|181188.7|181098.7|181190.5|181100.5|181183.1|181093.1|12
1721123220000|2024-07-16 09:47:00|181191.7|181101.7|181191.7|181101.7|181191.7|181101.7|181191.7|181101.7|1
1721123230000|2024-07-16 09:47:10|181192.2|181102.2|181178.1|181088.1|181207.1|181117.1|181178.1|181088.1|14
1721123240000|2024-07-16 09:47:20|181177.8|181087.8|181176.9|181086.9|181188.6|181098.6|181176.9|181086.9|14
1721123250000|2024-07-16 09:47:30|181177.1|181087.1|181176.8|181086.8|181178.2|181088.2|181175.4|181085.4|13
1721123260000|2024-07-16 09:47:40|181177.3|181087.3|181186.7|181096.7|181186.7|181096.7|181160.7|181070.7|18
1721123270000|2024-07-16 09:47:50|181188.4|181098.4|181220|181130|181221.6|181131.6|181188.4|181098.4|14
1721123280000|2024-07-16 09:48:00|181219.5|181129.5|181221.4|181131.4|181222.3|181132.3|181214.2|181124.2|10
1721123290000|2024-07-16 09:48:10|181220.4|181130.4|181249.2|181159.2|181262.8|181172.8|181220.4|181130.4|18
1721123300000|2024-07-16 09:48:20|181249|181159|181264.1|181174.1|181266.4|181176.4|181249|181159|17
1721123310000|2024-07-16 09:48:30|181269.1|181179.1|181231.4|181141.4|181269.1|181179.1|181231.4|181141.4|17
1721123320000|2024-07-16 09:48:40|181226.7|181136.7|181222.5|181132.5|181243.2|181153.2|181222.1|181132.1|23
1721123330000|2024-07-16 09:48:50|181221.1|181131.1|181216.8|181126.8|181223|181133|181209.5|181119.5|15
1721123340000|2024-07-16 09:49:00|181217.4|181127.4|181214.1|181124.1|181220.2|181130.2|181211.1|181121.1|10
1721123350000|2024-07-16 09:49:10|181217.6|181127.6|181192.8|181102.8|181217.6|181127.6|181192|181102|16
1721123360000|2024-07-16 09:49:20|181191.1|181101.1|181192.8|181102.8|181192.8|181102.8|181191.1|181101.1|9
1721123370000|2024-07-16 09:49:30|181191.6|181101.6|181192|181102|181192|181102|181190|181100|8
1721123380000|2024-07-16 09:49:40|181191.3|181101.3|181194.9|181104.9|181194.9|181104.9|181189.7|181099.7|7
1721123390000|2024-07-16 09:49:50|181197|181107|181197.2|181107.2|181197.4|181107.4|181194.6|181104.6|10
1721123400000|2024-07-16 09:50:00|181197.3|181107.3|181195.7|181105.7|181198.1|181108.1|181195|181105|16
1721123410000|2024-07-16 09:50:10|181195.9|181105.9|181197.3|181107.3|181197.6|181107.6|181195.6|181105.6|12
1721123420000|2024-07-16 09:50:20|181195.4|181105.4|181197.3|181107.3|181197.7|181107.7|181194.5|181104.5|14
1721123430000|2024-07-16 09:50:30|181197.7|181107.7|181172.4|181082.4|181197.7|181107.7|181169.7|181079.7|20
1721123440000|2024-07-16 09:50:40|181172.5|181082.5|181185.1|181095.1|181185.1|181095.1|181170.4|181080.4|20
1721123450000|2024-07-16 09:50:50|181187.4|181097.4|181195.4|181105.4|181198.1|181108.1|181187.4|181097.4|19
1721123460000|2024-07-16 09:51:00|181196.5|181106.5|181200.5|181110.5|181200.8|181110.8|181192|181102|18
1721123470000|2024-07-16 09:51:10|181197.6|181107.6|181181.9|181091.9|181197.6|181107.6|181181.9|181091.9|12
1721123480000|2024-07-16 09:51:20|181182.4|181092.4|181182.7|181092.7|181182.7|181092.7|181177.5|181087.5|6
1721123490000|2024-07-16 09:51:30|181177.5|181087.5|181188.3|181098.3|181190.3|181100.3|181177.5|181087.5|6
1721123500000|2024-07-16 09:51:40|181185.9|181095.9|181187.9|181097.9|181188|181098|181185.9|181095.9|8
1721123510000|2024-07-16 09:51:50|181186|181096|181187.4|181097.4|181190.1|181100.1|181183|181093|22
1721123520000|2024-07-16 09:52:00|181190.6|181100.6|181187|181097|181196.6|181106.6|181185|181095|17
1721123530000|2024-07-16 09:52:10|181186.9|181096.9|181185.7|181095.7|181186.9|181096.9|181184.2|181094.2|9
1721123540000|2024-07-16 09:52:20|181186.8|181096.8|181187.7|181097.7|181188|181098|181186.4|181096.4|11
1721123550000|2024-07-16 09:52:30|181187.6|181097.6|181175.6|181085.6|181187.6|181097.6|181175.6|181085.6|6
1721123560000|2024-07-16 09:52:40|181177.8|181087.8|181170.9|181080.9|181183.5|181093.5|181170.9|181080.9|8
1721123570000|2024-07-16 09:52:50|181170.2|181080.2|181176.4|181086.4|181178.3|181088.3|181170.2|181080.2|7
1721123580000|2024-07-16 09:53:00|181176.3|181086.3|181182.2|181092.2|181183.3|181093.3|181176.3|181086.3|17
1721123590000|2024-07-16 09:53:10|181182.8|181092.8|181186.5|181096.5|181187.5|181097.5|181182.8|181092.8|8
1721123600000|2024-07-16 09:53:20|181186.4|181096.4|181186.4|181096.4|181186.4|181096.4|181186.3|181096.3|3
1721123610000|2024-07-16 09:53:30|181183.2|181093.2|181183.8|181093.8|181184.3|181094.3|181176.2|181086.2|6
1721123620000|2024-07-16 09:53:40|181182|181092|181171.7|181081.7|181183.4|181093.4|181169.5|181079.5|6
1721123630000|2024-07-16 09:53:50|181172.3|181082.3|181174.3|181084.3|181174.3|181084.3|181172.3|181082.3|2
1721123640000|2024-07-16 09:54:00|181173.3|181083.3|181164.6|181074.6|181173.3|181083.3|181158.4|181068.4|11
1721123650000|2024-07-16 09:54:10|181163.8|181073.8|181161.1|181071.1|181163.8|181073.8|181161.1|181071.1|2
1721123660000|2024-07-16 09:54:20|181162.7|181072.7|181164.5|181074.5|181164.5|181074.5|181162.7|181072.7|2
1721123670000|2024-07-16 09:54:30|181166.5|181076.5|181169.4|181079.4|181169.4|181079.4|181164.5|181074.5|4
1721123680000|2024-07-16 09:54:40|181167.4|181077.4|181169.2|181079.2|181169.2|181079.2|181167.4|181077.4|2
1721123690000|2024-07-16 09:54:50|181170.8|181080.8|181170.8|181080.8|181170.8|181080.8|181170.8|181080.8|1
1721123700000|2024-07-16 09:55:00|181179.2|181089.2|181165.8|181075.8|181179.2|181089.2|181161.7|181071.7|17
1721123710000|2024-07-16 09:55:10|181168.7|181078.7|181168.7|181078.7|181168.7|181078.7|181168.7|181078.7|1
1721123720000|2024-07-16 09:55:20|181166.9|181076.9|181166.8|181076.8|181169.1|181079.1|181166.8|181076.8|5
1721123730000|2024-07-16 09:55:30|181170.5|181080.5|181167.9|181077.9|181170.5|181080.5|181167.9|181077.9|2
1721123740000|2024-07-16 09:55:40|181165.7|181075.7|181156.5|181066.5|181169.4|181079.4|181155.6|181065.6|9
1721123750000|2024-07-16 09:55:50|181156.8|181066.8|181216.9|181126.9|181220.5|181130.5|181156.8|181066.8|8
1721123760000|2024-07-16 09:56:00|181205.4|181115.4|181215.5|181125.5|181218.2|181128.2|181199.2|181109.2|14
1721123770000|2024-07-16 09:56:10|181216.7|181126.7|181212.3|181122.3|181216.7|181126.7|181212|181122|3
1721123780000|2024-07-16 09:56:20|181214.9|181124.9|181214.6|181124.6|181219|181129|181214.6|181124.6|6
1721123790000|2024-07-16 09:56:30|181215.9|181125.9|181213.9|181123.9|181215.9|181125.9|181213.9|181123.9|2
1721123800000|2024-07-16 09:56:40|181214.7|181124.7|181179.6|181089.6|181214.7|181124.7|181177.4|181087.4|9
1721123810000|2024-07-16 09:56:50|181177.9|181087.9|181170.9|181080.9|181183.2|181093.2|181164.5|181074.5|20
1721123820000|2024-07-16 09:57:00|181173.1|181083.1|181146.9|181056.9|181173.1|181083.1|181146.4|181056.4|14
1721123830000|2024-07-16 09:57:10|181147|181057|181144.6|181054.6|181147|181057|181144.6|181054.6|7
1721123840000|2024-07-16 09:57:20|181145.4|181055.4|181146.8|181056.8|181146.8|181056.8|181144.8|181054.8|6
1721123850000|2024-07-16 09:57:30|181142.3|181052.3|181132.2|181042.2|181144.4|181054.4|181131.9|181041.9|11
1721123860000|2024-07-16 09:57:40|181135|181045|181134.6|181044.6|181135|181045|181127.6|181037.6|13
1721123870000|2024-07-16 09:57:50|181133.8|181043.8|181132.3|181042.3|181135.2|181045.2|181132.2|181042.2|8
1721123880000|2024-07-16 09:58:00|181127.8|181037.8|181122.3|181032.3|181127.8|181037.8|181121.1|181031.1|8
1721123890000|2024-07-16 09:58:10|181122.6|181032.6|181114.8|181024.8|181122.8|181032.8|181113.2|181023.2|12
1721123900000|2024-07-16 09:58:20|181115.5|181025.5|181085|180995|181115.5|181025.5|181080.1|180990.1|17
1721123910000|2024-07-16 09:58:30|181081.3|180991.3|181084|180994|181088.5|180998.5|181077.2|180987.2|16
1721123920000|2024-07-16 09:58:40|181086.6|180996.6|181083|180993|181090.3|181000.3|181083|180993|14
1721123930000|2024-07-16 09:58:50|181086.3|180996.3|181115.6|181025.6|181115.8|181025.8|181082.9|180992.9|20
1721123940000|2024-07-16 09:59:00|181116.1|181026.1|181111.6|181021.6|181116.5|181026.5|181106|181016|18
1721123950000|2024-07-16 09:59:10|181111.7|181021.7|181119.8|181029.8|181122.7|181032.7|181111.7|181021.7|16
1721123960000|2024-07-16 09:59:20|181120.2|181030.2|181120.3|181030.3|181121.4|181031.4|181119.9|181029.9|5
1721123970000|2024-07-16 09:59:30|181120.1|181030.1|181119.6|181029.6|181125.4|181035.4|181118.8|181028.8|10
1721123980000|2024-07-16 09:59:40|181120.4|181030.4|181122.8|181032.8|181122.8|181032.8|181120.4|181030.4|6
1721123990000|2024-07-16 09:59:50|181122.6|181032.6|181121.5|181031.5|181123.3|181033.3|181119.2|181029.2|7
1721124000000|2024-07-16 10:00:00|181119.2|181029.2|181098.7|181008.7|181119.2|181029.2|181096|181006|19
1721124010000|2024-07-16 10:00:10|181100.1|181010.1|181082.6|180992.6|181100.3|181010.3|181068.3|180978.3|24
1721124020000|2024-07-16 10:00:20|181080.5|180990.5|181087.1|180997.1|181087.9|180997.9|181079.2|180989.2|18
1721124030000|2024-07-16 10:00:30|181087|180997|181077|180987|181087|180997|181074.9|180984.9|11
1721124040000|2024-07-16 10:00:40|181077.2|180987.2|181103.1|181013.1|181103.1|181013.1|181074.2|180984.2|12
1721124050000|2024-07-16 10:00:50|181104.6|181014.6|181122.1|181032.1|181130.9|181040.9|181104.6|181014.6|26
1721124060000|2024-07-16 10:01:00|181116.6|181026.6|181105.1|181015.1|181116.7|181026.7|181102.2|181012.2|18
1721124070000|2024-07-16 10:01:10|181103|181013|181108.7|181018.7|181108.7|181018.7|181103|181013|10
1721124080000|2024-07-16 10:01:20|181107.7|181017.7|181118.2|181028.2|181118.7|181028.7|181103.6|181013.6|12
1721124090000|2024-07-16 10:01:30|181118.4|181028.4|181121.5|181031.5|181123.5|181033.5|181116.5|181026.5|20
1721124100000|2024-07-16 10:01:40|181121.6|181031.6|181106.4|181016.4|181122.7|181032.7|181103.1|181013.1|20
1721124110000|2024-07-16 10:01:50|181106.3|181016.3|181117.7|181027.7|181117.7|181027.7|181106.3|181016.3|18
1721124120000|2024-07-16 10:02:00|181119|181029|181105.5|181015.5|181119|181029|181105.4|181015.4|16
1721124130000|2024-07-16 10:02:10|181105.7|181015.7|181102.6|181012.6|181110|181020|181102.3|181012.3|17
1721124140000|2024-07-16 10:02:20|181102.8|181012.8|181113.2|181023.2|181115.9|181025.9|181102.8|181012.8|17
1721124150000|2024-07-16 10:02:30|181113.8|181023.8|181102.5|181012.5|181114.3|181024.3|181102.5|181012.5|15
1721124160000|2024-07-16 10:02:40|181109.5|181019.5|181111.1|181021.1|181111.1|181021.1|181109.5|181019.5|2
1721124170000|2024-07-16 10:02:50|181110|181020|181113.7|181023.7|181113.7|181023.7|181089.7|180999.7|22
1721124180000|2024-07-16 10:03:00|181111.3|181021.3|181110.7|181020.7|181112.7|181022.7|181108.6|181018.6|6
1721124190000|2024-07-16 10:03:10|181112.1|181022.1|181112.9|181022.9|181112.9|181022.9|181107.4|181017.4|15
1721124200000|2024-07-16 10:03:20|181113.1|181023.1|181113.3|181023.3|181113.3|181023.3|181112.9|181022.9|4
1721124210000|2024-07-16 10:03:30|181111.8|181021.8|181117.5|181027.5|181117.6|181027.6|181111.7|181021.7|15
1721124220000|2024-07-16 10:03:40|181117.4|181027.4|181134.2|181044.2|181134.2|181044.2|181117.4|181027.4|6
1721124230000|2024-07-16 10:03:50|181133.1|181043.1|181129.3|181039.3|181135.6|181045.6|181129.3|181039.3|6
1721124240000|2024-07-16 10:04:00|181131.8|181041.8|181132.7|181042.7|181132.7|181042.7|181131.2|181041.2|11
1721124250000|2024-07-16 10:04:10|181135.9|181045.9|181092.5|181002.5|181135.9|181045.9|181087.4|180997.4|13
1721124260000|2024-07-16 10:04:20|181093.3|181003.3|181075.6|180985.6|181095.5|181005.5|181063.2|180973.2|24
1721124270000|2024-07-16 10:04:30|181076.2|180986.2|181081.1|180991.1|181081.1|180991.1|181075.7|180985.7|12
1721124280000|2024-07-16 10:04:40|181081.2|180991.2|181081.4|180991.4|181081.4|180991.4|181081.2|180991.2|3
1721124290000|2024-07-16 10:04:50|181081.6|180991.6|181081.2|180991.2|181081.6|180991.6|181079.7|180989.7|4
1721124300000|2024-07-16 10:05:00|181081.3|180991.3|181079.6|180989.6|181081.3|180991.3|181079.6|180989.6|6
1721124310000|2024-07-16 10:05:10|181076.9|180986.9|181075.8|180985.8|181076.9|180986.9|181075.6|180985.6|3
1721124320000|2024-07-16 10:05:20|181074.9|180984.9|181078.2|180988.2|181078.9|180988.9|181074.9|180984.9|8
1721124330000|2024-07-16 10:05:30|181076.4|180986.4|181080.6|180990.6|181082|180992|181076.4|180986.4|12
1721124340000|2024-07-16 10:05:40|181079.6|180989.6|181085.6|180995.6|181087|180997|181079.6|180989.6|15
1721124350000|2024-07-16 10:05:50|181085.8|180995.8|181097.7|181007.7|181097.7|181007.7|181084.4|180994.4|12
1721124360000|2024-07-16 10:06:00|181101.6|181011.6|181099.4|181009.4|181109.1|181019.1|181099.4|181009.4|10
1721124370000|2024-07-16 10:06:10|181096.4|181006.4|181088.2|180998.2|181100.5|181010.5|181087.9|180997.9|16
1721124380000|2024-07-16 10:06:20|181088.4|180998.4|181093.2|181003.2|181093.2|181003.2|181086.7|180996.7|5
1721124390000|2024-07-16 10:06:30|181089.7|180999.7|181092.6|181002.6|181093.2|181003.2|181089.7|180999.7|9
1721124400000|2024-07-16 10:06:40|181094.1|181004.1|181089.7|180999.7|181096.3|181006.3|181087.6|180997.6|15
1721124410000|2024-07-16 10:06:50|181089.6|180999.6|181085.7|180995.7|181089.7|180999.7|181085.4|180995.4|7
1721124420000|2024-07-16 10:07:00|181085.8|180995.8|181124.4|181034.4|181127.3|181037.3|181085.8|180995.8|11
1721124430000|2024-07-16 10:07:10|181122.6|181032.6|181122.6|181032.6|181122.6|181032.6|181122.6|181032.6|1
1721124440000|2024-07-16 10:07:20|181122.4|181032.4|181122.9|181032.9|181123|181033|181121.5|181031.5|7
1721124450000|2024-07-16 10:07:30|181122.7|181032.7|181126.1|181036.1|181126.1|181036.1|181122.7|181032.7|7
1721124460000|2024-07-16 10:07:40|181125.8|181035.8|181117.4|181027.4|181127.8|181037.8|181117.4|181027.4|11
1721124470000|2024-07-16 10:07:50|181117|181027|181114.3|181024.3|181118.6|181028.6|181114.3|181024.3|11
1721124480000|2024-07-16 10:08:00|181112.9|181022.9|181115.1|181025.1|181115.1|181025.1|181112.9|181022.9|3
1721124490000|2024-07-16 10:08:10|181114.9|181024.9|181113.9|181023.9|181118.4|181028.4|181113.9|181023.9|10
1721124500000|2024-07-16 10:08:20|181113.7|181023.7|181113.7|181023.7|181113.7|181023.7|181113.7|181023.7|1
1721124510000|2024-07-16 10:08:30|181113.6|181023.6|181111|181021|181114.1|181024.1|181110.9|181020.9|8
1721124520000|2024-07-16 10:08:40|181108.1|181018.1|181074.3|180984.3|181109.5|181019.5|181069.4|180979.4|12
1721124530000|2024-07-16 10:08:50|181074.4|180984.4|181077|180987|181080|180990|181074.4|180984.4|8
1721124540000|2024-07-16 10:09:00|181074.3|180984.3|181077.6|180987.6|181077.6|180987.6|181074.2|180984.2|5
1721124550000|2024-07-16 10:09:10|181078.3|180988.3|181084.5|180994.5|181085|180995|181078.3|180988.3|12
1721124560000|2024-07-16 10:09:20|181091.4|181001.4|181079.3|180989.3|181091.4|181001.4|181079.3|180989.3|12
1721124570000|2024-07-16 10:09:30|181078.4|180988.4|181076.2|180986.2|181080.9|180990.9|181076|180986|7
1721124580000|2024-07-16 10:09:40|181076.4|180986.4|181088.7|180998.7|181088.7|180998.7|181076.4|180986.4|13
1721124590000|2024-07-16 10:09:50|181087.7|180997.7|181085.7|180995.7|181090.6|181000.6|181074.2|180984.2|14
1721124600000|2024-07-16 10:10:00|181082.9|180992.9|181083.1|180993.1|181084.2|180994.2|181080.8|180990.8|8
1721124610000|2024-07-16 10:10:10|181082.9|180992.9|181080.5|180990.5|181082.9|180992.9|181079.4|180989.4|6
1721124620000|2024-07-16 10:10:20|181081.6|180991.6|181075.4|180985.4|181082.5|180992.5|181072.5|180982.5|11
1721124630000|2024-07-16 10:10:30|181076.1|180986.1|181057.1|180967.1|181076.1|180986.1|181057.1|180967.1|14
1721124640000|2024-07-16 10:10:40|181059|180969|180949.2|180859.2|181059|180969|180948.3|180858.3|23
1721124650000|2024-07-16 10:10:50|180935.6|180845.6|180947.3|180857.3|180956.5|180866.5|180934.7|180844.7|27
1721124660000|2024-07-16 10:11:00|180950.4|180860.4|180952.1|180862.1|180952.2|180862.2|180947.3|180857.3|7
1721124670000|2024-07-16 10:11:10|180954.6|180864.6|180957.5|180867.5|180957.5|180867.5|180951.8|180861.8|5
1721124680000|2024-07-16 10:11:20|180958.5|180868.5|180939.6|180849.6|180958.5|180868.5|180937.2|180847.2|26
1721124690000|2024-07-16 10:11:30|180939.4|180849.4|180950.1|180860.1|180950.1|180860.1|180931.4|180841.4|24
1721124700000|2024-07-16 10:11:40|180950.9|180860.9|180956.1|180866.1|180956.1|180866.1|180949.8|180859.8|7
1721124710000|2024-07-16 10:11:50|180956.8|180866.8|180955.8|180865.8|180961.3|180871.3|180946.7|180856.7|18
1721124720000|2024-07-16 10:12:00|180952.1|180862.1|180952.2|180862.2|180952.2|180862.2|180951.4|180861.4|3
1721124730000|2024-07-16 10:12:10|180955.3|180865.3|180952|180862|180955.9|180865.9|180934.1|180844.1|11
1721124740000|2024-07-16 10:12:20|180952.1|180862.1|180980.6|180890.6|180984.1|180894.1|180952.1|180862.1|19
1721124750000|2024-07-16 10:12:30|180981.3|180891.3|181026.4|180936.4|181027.6|180937.6|180981.3|180891.3|12
1721124760000|2024-07-16 10:12:40|181026.6|180936.6|181029|180939|181032.1|180942.1|181022.5|180932.5|11
1721124770000|2024-07-16 10:12:50|181030.7|180940.7|181036.3|180946.3|181041.2|180951.2|181030.7|180940.7|16
1721124780000|2024-07-16 10:13:00|181036.7|180946.7|181036.4|180946.4|181036.8|180946.8|181034.9|180944.9|11
1721124790000|2024-07-16 10:13:10|181038.2|180948.2|181021.8|180931.8|181039.3|180949.3|181021.1|180931.1|13
1721124800000|2024-07-16 10:13:20|181023.5|180933.5|181022.6|180932.6|181024|180934|181018.8|180928.8|12
1721124810000|2024-07-16 10:13:30|181020.9|180930.9|181020.9|180930.9|181020.9|180930.9|181020.9|180930.9|1
1721124820000|2024-07-16 10:13:40|181019.7|180929.7|181016.2|180926.2|181019.7|180929.7|181016.2|180926.2|5
1721124830000|2024-07-16 10:13:50|181017.1|180927.1|181012.3|180922.3|181020|180930|181011.9|180921.9|14
1721124840000|2024-07-16 10:14:00|181013.9|180923.9|181007.9|180917.9|181018|180928|181007.9|180917.9|11
1721124850000|2024-07-16 10:14:10|181006.7|180916.7|181013.3|180923.3|181013.3|180923.3|181006.7|180916.7|4
1721124860000|2024-07-16 10:14:20|181014.7|180924.7|181019.1|180929.1|181019.1|180929.1|181014.7|180924.7|3
1721124870000|2024-07-16 10:14:30|181017.1|180927.1|181018.6|180928.6|181018.6|180928.6|181017.1|180927.1|3
1721124880000|2024-07-16 10:14:40|181017.2|180927.2|181024.6|180934.6|181024.6|180934.6|181016.2|180926.2|6
1721124890000|2024-07-16 10:14:50|181021|180931|181032.6|180942.6|181032.6|180942.6|181021|180931|6
1721124900000|2024-07-16 10:15:00|181032.7|180942.7|181043.9|180953.9|181044.3|180954.3|181032.7|180942.7|15
1721124910000|2024-07-16 10:15:10|181043.8|180953.8|181038|180948|181043.8|180953.8|181038|180948|10
1721124920000|2024-07-16 10:15:20|181038.2|180948.2|181038.2|180948.2|181038.2|180948.2|181038.2|180948.2|1
1721124930000|2024-07-16 10:15:30|181039.5|180949.5|181036.6|180946.6|181039.5|180949.5|181036.6|180946.6|9
1721124940000|2024-07-16 10:15:40|181036.8|180946.8|181036.7|180946.7|181039.3|180949.3|181036|180946|10
1721124950000|2024-07-16 10:15:50|181032.9|180942.9|181027.9|180937.9|181032.9|180942.9|181027.3|180937.3|6
1721124960000|2024-07-16 10:16:00|181027.6|180937.6|181028.9|180938.9|181037.3|180947.3|181027.6|180937.6|12
1721124970000|2024-07-16 10:16:10|181026.7|180936.7|181021.1|180931.1|181026.7|180936.7|181019.1|180929.1|10
1721124980000|2024-07-16 10:16:20|181021.3|180931.3|181026.6|180936.6|181027|180937|181021.3|180931.3|17
1721124990000|2024-07-16 10:16:30|181027|180937|181027|180937|181027|180937|181026.5|180936.5|3
1721125000000|2024-07-16 10:16:40|181026.5|180936.5|181028.5|180938.5|181028.5|180938.5|181026.5|180936.5|4
1721125010000|2024-07-16 10:16:50|181030.1|180940.1|181032.4|180942.4|181036.8|180946.8|181028.8|180938.8|9
1721125020000|2024-07-16 10:17:00|181034.4|180944.4|181035.2|180945.2|181037.2|180947.2|181032.4|180942.4|6
1721125030000|2024-07-16 10:17:10|181035|180945|181023.8|180933.8|181035.4|180945.4|181023.8|180933.8|10
1721125040000|2024-07-16 10:17:20|181025.7|180935.7|181025.5|180935.5|181035|180945|181025.5|180935.5|11
1721125050000|2024-07-16 10:17:30|181027.1|180937.1|181022.4|180932.4|181027.1|180937.1|181019.4|180929.4|10
1721125060000|2024-07-16 10:17:40|181022.7|180932.7|181021.5|180931.5|181025.4|180935.4|181020.7|180930.7|13
1721125070000|2024-07-16 10:17:50|181020.4|180930.4|181019.6|180929.6|181023.4|180933.4|181019.6|180929.6|14
1721125080000|2024-07-16 10:18:00|181020.2|180930.2|181018.7|180928.7|181020.2|180930.2|181015.2|180925.2|9
1721125090000|2024-07-16 10:18:10|181019.4|180929.4|181018|180928|181019.9|180929.9|181015.3|180925.3|13
1721125100000|2024-07-16 10:18:20|181017.8|180927.8|181017.8|180927.8|181018|180928|181017.8|180927.8|3
1721125110000|2024-07-16 10:18:30|181015.9|180925.9|181017.3|180927.3|181019.1|180929.1|181015.5|180925.5|10
1721125120000|2024-07-16 10:18:40|181017.7|180927.7|181019.3|180929.3|181021.1|180931.1|181016.5|180926.5|6
1721125130000|2024-07-16 10:18:50|181021.1|180931.1|181020.2|180930.2|181021.1|180931.1|181019.1|180929.1|14
1721125140000|2024-07-16 10:19:00|181017.3|180927.3|181027.6|180937.6|181030.7|180940.7|181016.5|180926.5|18
1721125150000|2024-07-16 10:19:10|181032|180942|181022.3|180932.3|181044.3|180954.3|181022.3|180932.3|14
1721125160000|2024-07-16 10:19:20|181024.2|180934.2|181021.5|180931.5|181024.2|180934.2|181021.5|180931.5|3
1721125170000|2024-07-16 10:19:30|181019.6|180929.6|181018.2|180928.2|181019.6|180929.6|181018.2|180928.2|2
1721125180000|2024-07-16 10:19:40|181015.2|180925.2|181019.8|180929.8|181019.8|180929.8|181014.3|180924.3|10
1721125190000|2024-07-16 10:19:50|181019.2|180929.2|181019.7|180929.7|181021.4|180931.4|181019.2|180929.2|8
1721125200000|2024-07-16 10:20:00|181025.5|180935.5|181014.7|180924.7|181025.5|180935.5|181014.7|180924.7|3
1721125210000|2024-07-16 10:20:10|181013.5|180923.5|181019.2|180929.2|181019.2|180929.2|181011.4|180921.4|5
1721125220000|2024-07-16 10:20:20|181013|180923|181018.3|180928.3|181019.2|180929.2|181013|180923|5
1721125230000|2024-07-16 10:20:30|181019.2|180929.2|181013|180923|181020.9|180930.9|181007.9|180917.9|12
1721125240000|2024-07-16 10:20:40|181014.3|180924.3|181020.2|180930.2|181022|180932|181011.1|180921.1|12
1721125250000|2024-07-16 10:20:50|181018.6|180928.6|181019.7|180929.7|181021.3|180931.3|181017.2|180927.2|6
1721125260000|2024-07-16 10:21:00|181017.2|180927.2|181017.2|180927.2|181019.7|180929.7|181017.2|180927.2|13
1721125270000|2024-07-16 10:21:10|181019.6|180929.6|181022.5|180932.5|181022.5|180932.5|181017.2|180927.2|5
1721125280000|2024-07-16 10:21:20|181022|180932|181022|180932|181022|180932|181022|180932|1
1721125290000|2024-07-16 10:21:30|181021.8|180931.8|181017.7|180927.7|181021.8|180931.8|181017.5|180927.5|9
1721125300000|2024-07-16 10:21:40|181019.2|180929.2|181022.2|180932.2|181023|180933|181019.2|180929.2|5
1721125310000|2024-07-16 10:21:50|181022.3|180932.3|181018.8|180928.8|181022.4|180932.4|181018.8|180928.8|6
1721125320000|2024-07-16 10:22:00|181019.3|180929.3|181018.9|180928.9|181020.3|180930.3|181018.5|180928.5|6
1721125330000|2024-07-16 10:22:10|181018.3|180928.3|181012.3|180922.3|181018.3|180928.3|181011.7|180921.7|8
1721125340000|2024-07-16 10:22:20|181012.5|180922.5|181017.7|180927.7|181019.7|180929.7|181012.5|180922.5|11
1721125350000|2024-07-16 10:22:30|181018.6|180928.6|181018.6|180928.6|181018.6|180928.6|181018.6|180928.6|1
1721125360000|2024-07-16 10:22:40|181021|180931|181029.5|180939.5|181029.5|180939.5|181021|180931|8
1721125370000|2024-07-16 10:22:50|181028.6|180938.6|181020.4|180930.4|181028.6|180938.6|181020.4|180930.4|6
1721125380000|2024-07-16 10:23:00|181021.6|180931.6|181016.2|180926.2|181021.6|180931.6|181014.9|180924.9|11
1721125390000|2024-07-16 10:23:10|181013.3|180923.3|181026|180936|181026|180936|181013.3|180923.3|8
1721125400000|2024-07-16 10:23:20|181025.1|180935.1|181025.1|180935.1|181025.1|180935.1|181023.1|180933.1|3
1721125410000|2024-07-16 10:23:30|181025.3|180935.3|181021.1|180931.1|181025.3|180935.3|181017.2|180927.2|16
1721125420000|2024-07-16 10:23:40|181020.8|180930.8|181020.8|180930.8|181021.1|180931.1|181020|180930|7
1721125430000|2024-07-16 10:23:50|181021.1|180931.1|181020.8|180930.8|181021.1|180931.1|181020.8|180930.8|2
1721125440000|2024-07-16 10:24:00|181020|180930|181019.6|180929.6|181020.2|180930.2|181019.6|180929.6|4
1721125450000|2024-07-16 10:24:10|181020.3|180930.3|181030.9|180940.9|181030.9|180940.9|181020.3|180930.3|3
1721125460000|2024-07-16 10:24:20|181031|180941|181031.1|180941.1|181031.1|180941.1|181031|180941|2
1721125470000|2024-07-16 10:24:30|181029.6|180939.6|181035.1|180945.1|181035.3|180945.3|181029.6|180939.6|6
1721125480000|2024-07-16 10:24:40|181035.8|180945.8|181038.1|180948.1|181040.5|180950.5|181035.8|180945.8|6
1721125490000|2024-07-16 10:24:50|181038|180948|181036|180946|181038|180948|181036|180946|2
1721125500000|2024-07-16 10:25:00|181037.9|180947.9|181036.9|180946.9|181037.9|180947.9|181036.9|180946.9|7
1721125510000|2024-07-16 10:25:10|181038|180948|181031.8|180941.8|181038|180948|181031.6|180941.6|12
1721125520000|2024-07-16 10:25:20|181031.1|180941.1|181033.1|180943.1|181033.1|180943.1|181031.1|180941.1|4
1721125530000|2024-07-16 10:25:30|181028.1|180938.1|181026.2|180936.2|181030|180940|181026.2|180936.2|10
1721125540000|2024-07-16 10:25:40|181027.5|180937.5|181033.3|180943.3|181033.3|180943.3|181027.2|180937.2|6
1721125550000|2024-07-16 10:25:50|181030|180940|181030.3|180940.3|181030.3|180940.3|181029.6|180939.6|4
1721125560000|2024-07-16 10:26:00|181030.2|180940.2|181033.2|180943.2|181035.4|180945.4|181030.2|180940.2|6
1721125570000|2024-07-16 10:26:10|181033|180943|181032.1|180942.1|181033|180943|181031.2|180941.2|7
1721125580000|2024-07-16 10:26:20|181032|180942|181031.7|180941.7|181032|180942|181029.4|180939.4|7
1721125590000|2024-07-16 10:26:30|181031.5|180941.5|181028.4|180938.4|181033.4|180943.4|181028.4|180938.4|7
1721125600000|2024-07-16 10:26:40|181033.6|180943.6|181048.1|180958.1|181051.1|180961.1|181033.6|180943.6|8
1721125610000|2024-07-16 10:26:50|181047.4|180957.4|181035.3|180945.3|181047.4|180957.4|181035.3|180945.3|6
1721125620000|2024-07-16 10:27:00|181035.1|180945.1|181038|180948|181038|180948|181035.1|180945.1|2
1721125630000|2024-07-16 10:27:10|181037.7|180947.7|181038.2|180948.2|181039|180949|181037.6|180947.6|11
1721125640000|2024-07-16 10:27:20|181037.6|180947.6|181038.9|180948.9|181039.1|180949.1|181035.8|180945.8|7
1721125650000|2024-07-16 10:27:30|181039.5|180949.5|181039.9|180949.9|181042.4|180952.4|181038.3|180948.3|9
1721125660000|2024-07-16 10:27:40|181039.6|180949.6|181036.9|180946.9|181039.6|180949.6|181036.9|180946.9|3
1721125670000|2024-07-16 10:27:50|181039.4|180949.4|181037|180947|181039.4|180949.4|181037|180947|4
1721125680000|2024-07-16 10:28:00|181036.9|180946.9|181034.2|180944.2|181036.9|180946.9|181030|180940|14
1721125690000|2024-07-16 10:28:10|181034|180944|181031|180941|181034|180944|181014.9|180924.9|11
1721125700000|2024-07-16 10:28:20|181030.8|180940.8|181031|180941|181031.3|180941.3|181030.5|180940.5|11
1721125710000|2024-07-16 10:28:30|181030.6|180940.6|181031.3|180941.3|181031.3|180941.3|181030.5|180940.5|4
1721125720000|2024-07-16 10:28:40|181031|180941|181029.2|180939.2|181031.6|180941.6|181028.8|180938.8|9
1721125740000|2024-07-16 10:29:00|181030.6|180940.6|181038.1|180948.1|181038.1|180948.1|181030.6|180940.6|7
1721125750000|2024-07-16 10:29:10|181036|180946|181036.8|180946.8|181036.8|180946.8|181034.2|180944.2|5
1721125770000|2024-07-16 10:29:30|181037.2|180947.2|181037.7|180947.7|181037.9|180947.9|181037.2|180947.2|3
1721125790000|2024-07-16 10:29:50|181039.9|180949.9|181040.2|180950.2|181040.3|180950.3|181039.1|180949.1|6
1721125800000|2024-07-16 10:30:00|181039.5|180949.5|181039.5|180949.5|181040.2|180950.2|181039.4|180949.4|6
1721125810000|2024-07-16 10:30:10|181040|180950|181078.6|180988.6|181090.6|181000.6|181040|180950|16
1721125820000|2024-07-16 10:30:20|181081.1|180991.1|181077.9|180987.9|181081.1|180991.1|181075.7|180985.7|8
1721125830000|2024-07-16 10:30:30|181078.1|180988.1|181079.9|180989.9|181084|180994|181078.1|180988.1|8
1721125840000|2024-07-16 10:30:40|181079.7|180989.7|181071.7|180981.7|181079.7|180989.7|181071.7|180981.7|4
1721125850000|2024-07-16 10:30:50|181071.6|180981.6|181073.6|180983.6|181073.7|180983.7|181070.8|180980.8|6
1721125860000|2024-07-16 10:31:00|181073.5|180983.5|181068.5|180978.5|181073.5|180983.5|181067.2|180977.2|12
1721125870000|2024-07-16 10:31:10|181068.1|180978.1|181062.6|180972.6|181068.1|180978.1|181060.9|180970.9|7
1721125880000|2024-07-16 10:31:20|181062.5|180972.5|181046.7|180956.7|181063.2|180973.2|181046.7|180956.7|12
1721125890000|2024-07-16 10:31:30|181047.9|180957.9|181046.7|180956.7|181048.6|180958.6|181046.1|180956.1|11
1721125900000|2024-07-16 10:31:40|181047.9|180957.9|181048.4|180958.4|181049.8|180959.8|181046.9|180956.9|5
1721125910000|2024-07-16 10:31:50|181049.2|180959.2|181047.8|180957.8|181051.4|180961.4|181047.8|180957.8|5
1721125920000|2024-07-16 10:32:00|181046.7|180956.7|181044|180954|181047.8|180957.8|181044|180954|4
1721125930000|2024-07-16 10:32:10|181042.9|180952.9|181042.9|180952.9|181044.9|180954.9|181042.9|180952.9|3
1721125940000|2024-07-16 10:32:20|181044.9|180954.9|181050.8|180960.8|181050.8|180960.8|181044.9|180954.9|10
1721125950000|2024-07-16 10:32:30|181051.8|180961.8|181051|180961|181051.8|180961.8|181049.9|180959.9|6
1721125960000|2024-07-16 10:32:40|181049.8|180959.8|181065.2|180975.2|181069|180979|181049.8|180959.8|10
1721125970000|2024-07-16 10:32:50|181063.5|180973.5|181057|180967|181063.6|180973.6|181052.6|180962.6|5
1721125980000|2024-07-16 10:33:00|181055.7|180965.7|181070.2|180980.2|181070.2|180980.2|181054.9|180964.9|11
1721125990000|2024-07-16 10:33:10|181069.2|180979.2|181065.2|180975.2|181069.9|180979.9|181065.2|180975.2|5
1721126000000|2024-07-16 10:33:20|181068.1|180978.1|181075.5|180985.5|181075.9|180985.9|181068.1|180978.1|12
1721126010000|2024-07-16 10:33:30|181073.5|180983.5|181076.5|180986.5|181076.7|180986.7|181073.5|180983.5|7
1721126020000|2024-07-16 10:33:40|181076.4|180986.4|181072.5|180982.5|181076.4|180986.4|181070.3|180980.3|10
1721126030000|2024-07-16 10:33:50|181072.4|180982.4|181069.1|180979.1|181072.4|180982.4|181069.1|180979.1|6
1721126040000|2024-07-16 10:34:00|181069|180979|181065.5|180975.5|181069|180979|181064.9|180974.9|8
1721126050000|2024-07-16 10:34:10|181058.2|180968.2|181065.3|180975.3|181065.5|180975.5|181054.4|180964.4|15
1721126060000|2024-07-16 10:34:20|181065.8|180975.8|181065.3|180975.3|181065.8|180975.8|181063.9|180973.9|3
1721126070000|2024-07-16 10:34:30|181065.4|180975.4|181063.2|180973.2|181067.2|180977.2|181063.2|180973.2|9
1721126080000|2024-07-16 10:34:40|181064.9|180974.9|181071.3|180981.3|181071.3|180981.3|181064.5|180974.5|9
1721126090000|2024-07-16 10:34:50|181064.1|180974.1|181062|180972|181064.1|180974.1|181056.3|180966.3|10
1721126100000|2024-07-16 10:35:00|181061.9|180971.9|181073.3|180983.3|181073.3|180983.3|181061.7|180971.7|5
1721126110000|2024-07-16 10:35:10|181074.3|180984.3|181071.4|180981.4|181074.3|180984.3|181071.4|180981.4|7
1721126120000|2024-07-16 10:35:20|181069.8|180979.8|181069.8|180979.8|181069.8|180979.8|181069.8|180979.8|1
1721126130000|2024-07-16 10:35:30|181070.5|180980.5|181070.5|180980.5|181070.5|180980.5|181070.5|180980.5|1
1721126140000|2024-07-16 10:35:40|181072.5|180982.5|181073|180983|181073|180983|181072.5|180982.5|2
1721126150000|2024-07-16 10:35:50|181074.8|180984.8|181083.8|180993.8|181086.2|180996.2|181074.8|180984.8|9
1721126160000|2024-07-16 10:36:00|181083.7|180993.7|181077.4|180987.4|181083.7|180993.7|181077.4|180987.4|2
1721126170000|2024-07-16 10:36:10|181077.1|180987.1|181081|180991|181081|180991|181077|180987|4
1721126180000|2024-07-16 10:36:20|181080.9|180990.9|181079.4|180989.4|181081.5|180991.5|181077.7|180987.7|9
1721126190000|2024-07-16 10:36:30|181081.5|180991.5|181090.3|181000.3|181091.8|181001.8|181081.3|180991.3|10
1721126200000|2024-07-16 10:36:40|181094.5|181004.5|181094.5|181004.5|181094.5|181004.5|181094.5|181004.5|1
1721126220000|2024-07-16 10:37:00|181096.3|181006.3|181108.8|181018.8|181114|181024|181096.3|181006.3|7
1721126230000|2024-07-16 10:37:10|181108.6|181018.6|181106.3|181016.3|181108.6|181018.6|181106.2|181016.2|10
1721126240000|2024-07-16 10:37:20|181106.9|181016.9|181098|181008|181106.9|181016.9|181097.8|181007.8|8
1721126250000|2024-07-16 10:37:30|181099.6|181009.6|181108.3|181018.3|181108.5|181018.5|181097.9|181007.9|11
1721126260000|2024-07-16 10:37:40|181108.2|181018.2|181107.8|181017.8|181108.4|181018.4|181107.2|181017.2|14
1721126270000|2024-07-16 10:37:50|181107.1|181017.1|181106.6|181016.6|181107.8|181017.8|181105.2|181015.2|14
1721126280000|2024-07-16 10:38:00|181105.1|181015.1|181152.1|181062.1|181152.7|181062.7|181105.1|181015.1|20
1721126290000|2024-07-16 10:38:10|181152|181062|181152|181062|181152|181062|181152|181062|1
1721126300000|2024-07-16 10:38:20|181147.5|181057.5|181140|181050|181147.5|181057.5|181138.1|181048.1|9
1721126310000|2024-07-16 10:38:30|181133.5|181043.5|181129.9|181039.9|181133.5|181043.5|181129.9|181039.9|7
1721126320000|2024-07-16 10:38:40|181129.8|181039.8|181128.9|181038.9|181129.8|181039.8|181128.5|181038.5|7
1721126330000|2024-07-16 10:38:50|181128.3|181038.3|181125.8|181035.8|181128.6|181038.6|181125.8|181035.8|8
1721126340000|2024-07-16 10:39:00|181122.1|181032.1|181120|181030|181122.1|181032.1|181120|181030|2
1721126350000|2024-07-16 10:39:10|181119.4|181029.4|181119.4|181029.4|181119.4|181029.4|181119.4|181029.4|1
1721126360000|2024-07-16 10:39:20|181118.3|181028.3|181118.5|181028.5|181118.5|181028.5|181118|181028|11
1721126370000|2024-07-16 10:39:30|181118.3|181028.3|181118.3|181028.3|181118.3|181028.3|181118.3|181028.3|1
1721126380000|2024-07-16 10:39:40|181116.8|181026.8|181117.6|181027.6|181117.6|181027.6|181116.8|181026.8|4
1721126390000|2024-07-16 10:39:50|181117.8|181027.8|181124.9|181034.9|181124.9|181034.9|181117.8|181027.8|13
1721126400000|2024-07-16 10:40:00|181124.4|181034.4|181098|181008|181124.4|181034.4|181080.5|180990.5|17
1721126410000|2024-07-16 10:40:10|181100.9|181010.9|181101.7|181011.7|181101.7|181011.7|181097.7|181007.7|8
1721126420000|2024-07-16 10:40:20|181098.9|181008.9|181099.9|181009.9|181102|181012|181098.9|181008.9|9
1721126430000|2024-07-16 10:40:30|181099.8|181009.8|181105.5|181015.5|181105.5|181015.5|181099.8|181009.8|6
1721126440000|2024-07-16 10:40:40|181105.3|181015.3|181095.1|181005.1|181105.5|181015.5|181092.9|181002.9|16
1721126450000|2024-07-16 10:40:50|181091.9|181001.9|181093.6|181003.6|181095.3|181005.3|181091.9|181001.9|8
1721126460000|2024-07-16 10:41:00|181095.7|181005.7|181100.7|181010.7|181102.8|181012.8|181095.7|181005.7|9
1721126470000|2024-07-16 10:41:10|181101.9|181011.9|181103.6|181013.6|181103.6|181013.6|181101.9|181011.9|2
1721126480000|2024-07-16 10:41:20|181105.5|181015.5|181110.9|181020.9|181110.9|181020.9|181105.5|181015.5|13
1721126490000|2024-07-16 10:41:30|181111.9|181021.9|181112|181022|181112.7|181022.7|181109.8|181019.8|8
1721126500000|2024-07-16 10:41:40|181113|181023|181108.6|181018.6|181116.9|181026.9|181108.6|181018.6|5
1721126510000|2024-07-16 10:41:50|181107.8|181017.8|181107.8|181017.8|181107.8|181017.8|181107.8|181017.8|1
1721126520000|2024-07-16 10:42:00|181109|181019|181112.2|181022.2|181112.6|181022.6|181109|181019|5
1721126530000|2024-07-16 10:42:10|181112.1|181022.1|181113.1|181023.1|181113.5|181023.5|181112.1|181022.1|5
1721126540000|2024-07-16 10:42:20|181114.5|181024.5|181116.3|181026.3|181117.6|181027.6|181114.5|181024.5|9
1721126550000|2024-07-16 10:42:30|181116.1|181026.1|181116.8|181026.8|181116.8|181026.8|181114.8|181024.8|6
1721126560000|2024-07-16 10:42:40|181115.8|181025.8|181110.6|181020.6|181115.8|181025.8|181110.6|181020.6|4
1721126570000|2024-07-16 10:42:50|181109.9|181019.9|181111.3|181021.3|181111.3|181021.3|181109.9|181019.9|4
1721126580000|2024-07-16 10:43:00|181111.1|181021.1|181110.6|181020.6|181111.1|181021.1|181108.9|181018.9|7
1721126590000|2024-07-16 10:43:10|181111.2|181021.2|181109|181019|181111.5|181021.5|181109|181019|6
1721126600000|2024-07-16 10:43:20|181111|181021|181111.1|181021.1|181111.2|181021.2|181111|181021|5
1721126610000|2024-07-16 10:43:30|181111|181021|181110.5|181020.5|181111|181021|181107.3|181017.3|8
1721126620000|2024-07-16 10:43:40|181109|181019|181118.4|181028.4|181120.9|181030.9|181109|181019|10
1721126630000|2024-07-16 10:43:50|181118.5|181028.5|181113|181023|181119.1|181029.1|181112.6|181022.6|5
1721126640000|2024-07-16 10:44:00|181112.8|181022.8|181110.6|181020.6|181112.8|181022.8|181103|181013|14
1721126650000|2024-07-16 10:44:10|181110.8|181020.8|181110.4|181020.4|181110.8|181020.8|181110.4|181020.4|2
1721126660000|2024-07-16 10:44:20|181110.2|181020.2|181110.8|181020.8|181111.4|181021.4|181110.2|181020.2|4
1721126670000|2024-07-16 10:44:30|181111.5|181021.5|181108.4|181018.4|181111.5|181021.5|181108.4|181018.4|8
1721126680000|2024-07-16 10:44:40|181109.2|181019.2|181108.9|181018.9|181110|181020|181105.1|181015.1|8
1721126690000|2024-07-16 10:44:50|181109.7|181019.7|181111.3|181021.3|181111.3|181021.3|181109.7|181019.7|2
1721126700000|2024-07-16 10:45:00|181110.9|181020.9|181114.2|181024.2|181114.7|181024.7|181110.9|181020.9|5
1721126710000|2024-07-16 10:45:10|181115.4|181025.4|181116.7|181026.7|181118.3|181028.3|181115.4|181025.4|10
1721126720000|2024-07-16 10:45:20|181116.5|181026.5|181115.3|181025.3|181116.5|181026.5|181115.3|181025.3|3
1721126730000|2024-07-16 10:45:30|181114.4|181024.4|181114.9|181024.9|181116.7|181026.7|181114.4|181024.4|6
1721126740000|2024-07-16 10:45:40|181120.6|181030.6|181144|181054|181150.9|181060.9|181120.6|181030.6|9
1721126750000|2024-07-16 10:45:50|181143.8|181053.8|181149.2|181059.2|181150.4|181060.4|181143.4|181053.4|9
1721126760000|2024-07-16 10:46:00|181148.3|181058.3|181148.9|181058.9|181149.4|181059.4|181147.7|181057.7|8
1721126770000|2024-07-16 10:46:10|181130|181040|181122.8|181032.8|181130|181040|181104.9|181014.9|25
1721126780000|2024-07-16 10:46:20|181124.6|181034.6|181133.2|181043.2|181133.2|181043.2|181124.6|181034.6|9
1721126790000|2024-07-16 10:46:30|181135.6|181045.6|181137.2|181047.2|181137.2|181047.2|181134.8|181044.8|6
1721126800000|2024-07-16 10:46:40|181153.8|181063.8|181156.7|181066.7|181159.4|181069.4|181153.8|181063.8|9
1721126810000|2024-07-16 10:46:50|181155.2|181065.2|181161.7|181071.7|181161.7|181071.7|181155.2|181065.2|7
1721126820000|2024-07-16 10:47:00|181162.5|181072.5|181162.5|181072.5|181162.5|181072.5|181162.5|181072.5|1
1721126830000|2024-07-16 10:47:10|181162.9|181072.9|181142.7|181052.7|181162.9|181072.9|181122.7|181032.7|16
1721126840000|2024-07-16 10:47:20|181142.6|181052.6|181145.4|181055.4|181148.1|181058.1|181142.6|181052.6|14
1721126850000|2024-07-16 10:47:30|181145.5|181055.5|181148.6|181058.6|181148.8|181058.8|181145.5|181055.5|5
1721126860000|2024-07-16 10:47:40|181148.5|181058.5|181149.1|181059.1|181149.1|181059.1|181148.5|181058.5|2
1721126870000|2024-07-16 10:47:50|181149.2|181059.2|181153.1|181063.1|181153.5|181063.5|181149.2|181059.2|6
1721126880000|2024-07-16 10:48:00|181152.8|181062.8|181153.2|181063.2|181153.2|181063.2|181152.7|181062.7|3
1721126890000|2024-07-16 10:48:10|181152|181062|181155.6|181065.6|181155.6|181065.6|181145|181055|7
1721126910000|2024-07-16 10:48:30|181183.9|181093.9|181146.6|181056.6|181184.7|181094.7|181136.6|181046.6|11
1721126920000|2024-07-16 10:48:40|181146.7|181056.7|181154.3|181064.3|181154.4|181064.4|181146.7|181056.7|14
1721126930000|2024-07-16 10:48:50|181153.4|181063.4|181160|181070|181160|181070|181153.3|181063.3|14
1721126940000|2024-07-16 10:49:00|181160.8|181070.8|181160.5|181070.5|181160.8|181070.8|181160.5|181070.5|2
1721126950000|2024-07-16 10:49:10|181159.7|181069.7|181159.2|181069.2|181159.7|181069.7|181155.8|181065.8|9
1721126960000|2024-07-16 10:49:20|181159.6|181069.6|181159.7|181069.7|181160.4|181070.4|181159.2|181069.2|7
1721126970000|2024-07-16 10:49:30|181159.9|181069.9|181156.1|181066.1|181162.3|181072.3|181155.6|181065.6|13
1721126980000|2024-07-16 10:49:40|181156.2|181066.2|181153.7|181063.7|181156.3|181066.3|181153.7|181063.7|10
1721127000000|2024-07-16 10:50:00|181150|181060|181121.1|181031.1|181150|181060|181119.2|181029.2|10
1721127010000|2024-07-16 10:50:10|181120.9|181030.9|181116.4|181026.4|181120.9|181030.9|181115.2|181025.2|13
1721127020000|2024-07-16 10:50:20|181116.2|181026.2|181108.5|181018.5|181116.3|181026.3|181108.5|181018.5|6
1721127030000|2024-07-16 10:50:30|181108.3|181018.3|181105.5|181015.5|181108.3|181018.3|181105.2|181015.2|6
1721127040000|2024-07-16 10:50:40|181104.8|181014.8|181105.1|181015.1|181105.1|181015.1|181104.8|181014.8|3
1721127050000|2024-07-16 10:50:50|181105.2|181015.2|181026|180936|181105.2|181015.2|181025.6|180935.6|27
1721127060000|2024-07-16 10:51:00|181027.9|180937.9|181043.8|180953.8|181044.2|180954.2|181027.9|180937.9|15
1721127070000|2024-07-16 10:51:10|181043.9|180953.9|181051.3|180961.3|181055.4|180965.4|181042.2|180952.2|18
1721127080000|2024-07-16 10:51:20|181050.7|180960.7|181060.5|180970.5|181060.5|180970.5|181050.7|180960.7|17
1721127090000|2024-07-16 10:51:30|181061.3|180971.3|181062|180972|181062|180972|181060.7|180970.7|6
1721127100000|2024-07-16 10:51:40|181061.9|180971.9|181065|180975|181066.1|180976.1|181061.9|180971.9|10
1721127110000|2024-07-16 10:51:50|181065.2|180975.2|181078.5|180988.5|181079.1|180989.1|181065.2|180975.2|15
1721127120000|2024-07-16 10:52:00|181078.4|180988.4|181065.4|180975.4|181078.4|180988.4|181065.2|180975.2|9
1721127130000|2024-07-16 10:52:10|181065.2|180975.2|181065.5|180975.5|181068.5|180978.5|181065.2|180975.2|4
1721127140000|2024-07-16 10:52:20|181065.3|180975.3|181065.8|180975.8|181067.7|180977.7|181063.4|180973.4|15
1721127150000|2024-07-16 10:52:30|181064.2|180974.2|181058.8|180968.8|181065.8|180975.8|181054.5|180964.5|12
1721127160000|2024-07-16 10:52:40|181059.3|180969.3|181055|180965|181059.3|180969.3|181051.9|180961.9|12
1721127170000|2024-07-16 10:52:50|181052|180962|181063.3|180973.3|181063.8|180973.8|181052|180962|14
1721127180000|2024-07-16 10:53:00|181063.2|180973.2|181062.4|180972.4|181064.4|180974.4|181054.4|180964.4|15
1721127190000|2024-07-16 10:53:10|181065.2|180975.2|181066.1|180976.1|181069.2|180979.2|181064.4|180974.4|10
1721127200000|2024-07-16 10:53:20|181064.2|180974.2|181064.9|180974.9|181068.1|180978.1|181061.2|180971.2|21
1721127210000|2024-07-16 10:53:30|181068.6|180978.6|181066.9|180976.9|181068.8|180978.8|181065|180975|8
1721127220000|2024-07-16 10:53:40|181067.2|180977.2|181085|180995|181085.8|180995.8|181067.2|180977.2|15
1721127230000|2024-07-16 10:53:50|181084.9|180994.9|181082.2|180992.2|181084.9|180994.9|181081.9|180991.9|7
1721127240000|2024-07-16 10:54:00|181082.3|180992.3|181078.2|180988.2|181083.2|180993.2|181078.1|180988.1|11
1721127250000|2024-07-16 10:54:10|181077.9|180987.9|181078.6|180988.6|181078.6|180988.6|181077.5|180987.5|8
1721127260000|2024-07-16 10:54:20|181077.9|180987.9|181084.5|180994.5|181086.6|180996.6|181077.9|180987.9|9
1721127270000|2024-07-16 10:54:30|181084.7|180994.7|181087.8|180997.8|181088.1|180998.1|181084.7|180994.7|6
1721127280000|2024-07-16 10:54:40|181087.9|180997.9|181105.7|181015.7|181107|181017|181087.9|180997.9|11
1721127290000|2024-07-16 10:54:50|181105.5|181015.5|181108.6|181018.6|181108.6|181018.6|181105.5|181015.5|5
1721127300000|2024-07-16 10:55:00|181111.8|181021.8|181111.7|181021.7|181112.5|181022.5|181106.1|181016.1|16
1721127310000|2024-07-16 10:55:10|181112.4|181022.4|181112.3|181022.3|181112.4|181022.4|181111.8|181021.8|4
1721127320000|2024-07-16 10:55:20|181112.7|181022.7|181112.2|181022.2|181112.7|181022.7|181112.2|181022.2|3
1721127330000|2024-07-16 10:55:30|181111.8|181021.8|181108.5|181018.5|181112.6|181022.6|181108.5|181018.5|8
1721127340000|2024-07-16 10:55:40|181108.3|181018.3|181069|180979|181109.3|181019.3|181061.5|180971.5|7
1721127350000|2024-07-16 10:55:50|181067.7|180977.7|181070.2|180980.2|181073.3|180983.3|181067.5|180977.5|17
1721127360000|2024-07-16 10:56:00|181069.2|180979.2|181062.3|180972.3|181070.2|180980.2|181057|180967|23
1721127370000|2024-07-16 10:56:10|181062.4|180972.4|181063.4|180973.4|181065.5|180975.5|181062.4|180972.4|23
1721127380000|2024-07-16 10:56:20|181064.7|180974.7|181069.6|180979.6|181069.6|180979.6|181058.7|180968.7|18
1721127390000|2024-07-16 10:56:30|181068.6|180978.6|181067.2|180977.2|181070.1|180980.1|181066.2|180976.2|18
1721127400000|2024-07-16 10:56:40|181068.1|180978.1|181064.7|180974.7|181071|180981|181063.9|180973.9|18
1721127410000|2024-07-16 10:56:50|181063.7|180973.7|181069.5|180979.5|181074.5|180984.5|181059.6|180969.6|18
1721127420000|2024-07-16 10:57:00|181069.4|180979.4|181064.5|180974.5|181070.5|180980.5|181064.5|180974.5|16
1721127430000|2024-07-16 10:57:10|181066.4|180976.4|181091.8|181001.8|181091.8|181001.8|181062.3|180972.3|21
1721127440000|2024-07-16 10:57:20|181092.2|181002.2|181084.5|180994.5|181092.2|181002.2|181082.8|180992.8|10
1721127450000|2024-07-16 10:57:30|181079.4|180989.4|181079.6|180989.6|181082.7|180992.7|181066.8|180976.8|22
1721127460000|2024-07-16 10:57:40|181082.5|180992.5|181090.4|181000.4|181090.4|181000.4|181077.8|180987.8|9
1721127470000|2024-07-16 10:57:50|181105.8|181015.8|181114.1|181024.1|181116.1|181026.1|181105.8|181015.8|9
1721127480000|2024-07-16 10:58:00|181112.6|181022.6|181108.8|181018.8|181112.6|181022.6|181108.2|181018.2|6
1721127490000|2024-07-16 10:58:10|181107.1|181017.1|181100.6|181010.6|181107.1|181017.1|181100.6|181010.6|13
1721127500000|2024-07-16 10:58:20|181098.9|181008.9|181067.5|180977.5|181098.9|181008.9|181055.1|180965.1|20
1721127510000|2024-07-16 10:58:30|181069.8|180979.8|181068.5|180978.5|181070.8|180980.8|181066|180976|15
1721127520000|2024-07-16 10:58:40|181066.4|180976.4|181050.9|180960.9|181066.6|180976.6|181040.7|180950.7|19
1721127530000|2024-07-16 10:58:50|181050.8|180960.8|181059.3|180969.3|181059.7|180969.7|181050.7|180960.7|13
1721127540000|2024-07-16 10:59:00|181058.3|180968.3|181052.2|180962.2|181058.7|180968.7|181049.4|180959.4|11
1721127550000|2024-07-16 10:59:10|181052|180962|181056|180966|181059.2|180969.2|181052|180962|9
1721127560000|2024-07-16 10:59:20|181053.6|180963.6|181053.8|180963.8|181055.3|180965.3|181047.7|180957.7|11
1721127570000|2024-07-16 10:59:30|181054.9|180964.9|181062.5|180972.5|181064.6|180974.6|181054.9|180964.9|10
1721127580000|2024-07-16 10:59:40|181063.3|180973.3|181066.5|180976.5|181067.6|180977.6|181063.1|180973.1|6
1721127590000|2024-07-16 10:59:50|181064.5|180974.5|181064.2|180974.2|181066.9|180976.9|181063.9|180973.9|15
1721127600000|2024-07-16 11:00:00|181062.9|180972.9|181058.6|180968.6|181068.4|180978.4|181058.6|180968.6|24
1721127610000|2024-07-16 11:00:10|181062.8|180972.8|181065.2|180975.2|181067|180977|181058.8|180968.8|16
1721127620000|2024-07-16 11:00:20|181065.1|180975.1|181057.4|180967.4|181068.9|180978.9|181057.4|180967.4|14
1721127630000|2024-07-16 11:00:30|181060.1|180970.1|181065|180975|181065|180975|181060.1|180970.1|13
1721127640000|2024-07-16 11:00:40|181064.9|180974.9|181071.4|180981.4|181074.1|180984.1|181064.9|180974.9|15
1721127650000|2024-07-16 11:00:50|181070.7|180980.7|181067.4|180977.4|181071.9|180981.9|181067|180977|15
1721127660000|2024-07-16 11:01:00|181066.1|180976.1|181069.7|180979.7|181072|180982|181066.1|180976.1|13
1721127670000|2024-07-16 11:01:10|181075.9|180985.9|181073.7|180983.7|181075.9|180985.9|181070.2|180980.2|17
1721127680000|2024-07-16 11:01:20|181076.4|180986.4|181074.6|180984.6|181078|180988|181073.3|180983.3|11
1721127690000|2024-07-16 11:01:30|181074.5|180984.5|181068.2|180978.2|181074.5|180984.5|181067.9|180977.9|15
1721127700000|2024-07-16 11:01:40|181068.9|180978.9|181088.2|180998.2|181088.2|180998.2|181067.2|180977.2|11
1721127710000|2024-07-16 11:01:50|181091.3|181001.3|181092.5|181002.5|181092.5|181002.5|181091.3|181001.3|3
1721127720000|2024-07-16 11:02:00|181091.9|181001.9|181093.1|181003.1|181093.1|181003.1|181091.9|181001.9|2
1721127730000|2024-07-16 11:02:10|181093|181003|181091.1|181001.1|181093|181003|181089.1|180999.1|4
1721127740000|2024-07-16 11:02:20|181089.1|180999.1|181090.6|181000.6|181091|181001|181089.1|180999.1|3
1721127750000|2024-07-16 11:02:30|181089.3|180999.3|181093.7|181003.7|181093.7|181003.7|181089.3|180999.3|3
1721127760000|2024-07-16 11:02:40|181092.3|181002.3|181061.2|180971.2|181092.9|181002.9|181060.1|180970.1|10
1721127770000|2024-07-16 11:02:50|181065.9|180975.9|181017.6|180927.6|181070.2|180980.2|181017.6|180927.6|16
1721127780000|2024-07-16 11:03:00|180986.4|180896.4|180989.6|180899.6|181012.6|180922.6|180976.3|180886.3|18
1721127790000|2024-07-16 11:03:10|180988.9|180898.9|180980.5|180890.5|180988.9|180898.9|180979|180889|12
1721127800000|2024-07-16 11:03:20|180979.9|180889.9|180979.4|180889.4|180982.4|180892.4|180979.4|180889.4|8
1721127810000|2024-07-16 11:03:30|180979.2|180889.2|180979.5|180889.5|180979.5|180889.5|180979.2|180889.2|4
1721127820000|2024-07-16 11:03:40|180980.2|180890.2|180977.3|180887.3|180982.9|180892.9|180977.3|180887.3|6
1721127830000|2024-07-16 11:03:50|180975.3|180885.3|180978.3|180888.3|180980.7|180890.7|180975.3|180885.3|5
1721127840000|2024-07-16 11:04:00|180981.2|180891.2|180974|180884|180982.2|180892.2|180974|180884|7
1721127850000|2024-07-16 11:04:10|180974.3|180884.3|180969.3|180879.3|180974.3|180884.3|180965.3|180875.3|21
1721127860000|2024-07-16 11:04:20|180970.1|180880.1|180971.4|180881.4|180972.2|180882.2|180970.1|180880.1|10
1721127870000|2024-07-16 11:04:30|180970.8|180880.8|180969.1|180879.1|180971.6|180881.6|180966.2|180876.2|14
1721127880000|2024-07-16 11:04:40|180966.8|180876.8|180959.9|180869.9|180971.8|180881.8|180959.2|180869.2|21
1721127890000|2024-07-16 11:04:50|180958.4|180868.4|180956.7|180866.7|180960.2|180870.2|180956.7|180866.7|9
1721127900000|2024-07-16 11:05:00|180958.1|180868.1|180927.5|180837.5|180958.1|180868.1|180916.1|180826.1|9
1721127910000|2024-07-16 11:05:10|180928.1|180838.1|180928|180838|180928.2|180838.2|180927.6|180837.6|4
1721127920000|2024-07-16 11:05:20|180926.7|180836.7|180926.3|180836.3|180929.2|180839.2|180924.2|180834.2|10
1721127930000|2024-07-16 11:05:30|180926.6|180836.6|180929.7|180839.7|180929.7|180839.7|180924.6|180834.6|16
1721127940000|2024-07-16 11:05:40|180934|180844|180928|180838|180934|180844|180927.8|180837.8|15
1721127950000|2024-07-16 11:05:50|180928.3|180838.3|180929.3|180839.3|180929.3|180839.3|180927.9|180837.9|8
1721127960000|2024-07-16 11:06:00|180929|180839|180926.9|180836.9|180929.3|180839.3|180926.9|180836.9|9
1721127970000|2024-07-16 11:06:10|180928|180838|180925.1|180835.1|180928|180838|180925.1|180835.1|2
1721127980000|2024-07-16 11:06:20|180925.6|180835.6|180925.5|180835.5|180925.8|180835.8|180925|180835|11
1721127990000|2024-07-16 11:06:30|180924.9|180834.9|180929.1|180839.1|180929.8|180839.8|180923.9|180833.9|16
1721128000000|2024-07-16 11:06:40|180929.3|180839.3|180922.6|180832.6|180929.3|180839.3|180920.3|180830.3|14
1721128010000|2024-07-16 11:06:50|180922|180832|180922.4|180832.4|180922.4|180832.4|180919.4|180829.4|12
1721128020000|2024-07-16 11:07:00|180921.5|180831.5|180920.5|180830.5|180921.9|180831.9|180920|180830|11
1721128030000|2024-07-16 11:07:10|180920.7|180830.7|180919.5|180829.5|180921.3|180831.3|180916.6|180826.6|8
1721128040000|2024-07-16 11:07:20|180919.7|180829.7|180921.4|180831.4|180921.4|180831.4|180919.7|180829.7|6
1721128050000|2024-07-16 11:07:30|180921.8|180831.8|180932|180842|180937.2|180847.2|180921.2|180831.2|9
1721128060000|2024-07-16 11:07:40|180932.2|180842.2|180927.7|180837.7|180932.2|180842.2|180927.7|180837.7|7
1721128070000|2024-07-16 11:07:50|180934.5|180844.5|180930.2|180840.2|180934.5|180844.5|180930.1|180840.1|9
1721128080000|2024-07-16 11:08:00|180930.4|180840.4|180924.2|180834.2|180930.4|180840.4|180923.1|180833.1|6
1721128090000|2024-07-16 11:08:10|180924.4|180834.4|180927.2|180837.2|180928.1|180838.1|180924.4|180834.4|7
1721128100000|2024-07-16 11:08:20|180926.9|180836.9|180929.8|180839.8|180930|180840|180926.9|180836.9|9
1721128110000|2024-07-16 11:08:30|180929.4|180839.4|180928.3|180838.3|180929.5|180839.5|180928.3|180838.3|5
1721128120000|2024-07-16 11:08:40|180927.1|180837.1|180930|180840|180930|180840|180925.2|180835.2|4
1721128130000|2024-07-16 11:08:50|180929.9|180839.9|180928.1|180838.1|180929.9|180839.9|180928.1|180838.1|4
1721128140000|2024-07-16 11:09:00|180928|180838|180927.4|180837.4|180937.2|180847.2|180927.2|180837.2|9
1721128150000|2024-07-16 11:09:10|180929.5|180839.5|180934|180844|180935.5|180845.5|180925.4|180835.4|12
1721128160000|2024-07-16 11:09:20|180931.3|180841.3|180936.9|180846.9|180937.2|180847.2|180931.2|180841.2|8
1721128170000|2024-07-16 11:09:30|180937.7|180847.7|180931.8|180841.8|180940.6|180850.6|180930.7|180840.7|13
1721128180000|2024-07-16 11:09:40|180931.9|180841.9|180930.3|180840.3|180931.9|180841.9|180928|180838|10
1721128190000|2024-07-16 11:09:50|180931.9|180841.9|180938.5|180848.5|180940.4|180850.4|180931.9|180841.9|9
1721128200000|2024-07-16 11:10:00|180936.8|180846.8|180936.5|180846.5|180936.8|180846.8|180929.8|180839.8|11
1721128210000|2024-07-16 11:10:10|180936.4|180846.4|180936.7|180846.7|180936.7|180846.7|180935.9|180845.9|5
1721128220000|2024-07-16 11:10:20|180936.6|180846.6|180940.8|180850.8|180940.8|180850.8|180936.6|180846.6|3
1721128230000|2024-07-16 11:10:30|180940.7|180850.7|180944.8|180854.8|180945|180855|180940.7|180850.7|7
1721128240000|2024-07-16 11:10:40|180944.7|180854.7|180943.5|180853.5|180944.7|180854.7|180941.8|180851.8|5
1721128250000|2024-07-16 11:10:50|180941.3|180851.3|180969.4|180879.4|180972|180882|180938.5|180848.5|16
1721128260000|2024-07-16 11:11:00|180971.4|180881.4|180972|180882|180972.4|180882.4|180971.4|180881.4|5
1721128270000|2024-07-16 11:11:10|180972.9|180882.9|180974.5|180884.5|180974.9|180884.9|180972.9|180882.9|7
1721128280000|2024-07-16 11:11:20|180974.4|180884.4|181008.4|180918.4|181019|180929|180974.2|180884.2|9
1721128290000|2024-07-16 11:11:30|181008.3|180918.3|181012.1|180922.1|181015.4|180925.4|181006.6|180916.6|16
1721128300000|2024-07-16 11:11:40|181010.7|180920.7|181002.6|180912.6|181010.7|180920.7|181002.6|180912.6|14
1721128310000|2024-07-16 11:11:50|180998.9|180908.9|180996|180906|180998.9|180908.9|180995.9|180905.9|8
1721128320000|2024-07-16 11:12:00|180992.2|180902.2|180938.7|180848.7|180995.9|180905.9|180921.8|180831.8|22
1721128330000|2024-07-16 11:12:10|180937.3|180847.3|180874.6|180784.6|180937.3|180847.3|180869.7|180779.7|18
1721128340000|2024-07-16 11:12:20|180872.9|180782.9|180885|180795|180886.6|180796.6|180872.2|180782.2|18
1721128350000|2024-07-16 11:12:30|180885.1|180795.1|180878|180788|180885.1|180795.1|180877.2|180787.2|9
1721128360000|2024-07-16 11:12:40|180876.3|180786.3|180867.5|180777.5|180876.3|180786.3|180867.5|180777.5|5
1721128370000|2024-07-16 11:12:50|180869|180779|180861.1|180771.1|180869.1|180779.1|180860.8|180770.8|7
1721128380000|2024-07-16 11:13:00|180859.7|180769.7|180861.7|180771.7|180861.9|180771.9|180858.9|180768.9|15
1721128390000|2024-07-16 11:13:10|180863.4|180773.4|180863.9|180773.9|180876.8|180786.8|180860.8|180770.8|22
1721128400000|2024-07-16 11:13:20|180863|180773|180861.4|180771.4|180863|180773|180859.9|180769.9|8
1721128410000|2024-07-16 11:13:30|180860.3|180770.3|180865.8|180775.8|180865.8|180775.8|180860.3|180770.3|10
1721128420000|2024-07-16 11:13:40|180866.1|180776.1|180862.9|180772.9|180866.1|180776.1|180862.5|180772.5|10
1721128430000|2024-07-16 11:13:50|180864.7|180774.7|180868.8|180778.8|180870.6|180780.6|180864.7|180774.7|15
1721128440000|2024-07-16 11:14:00|180868.9|180778.9|180868.4|180778.4|180876.5|180786.5|180867.6|180777.6|15
1721128450000|2024-07-16 11:14:10|180868|180778|180873.8|180783.8|180874.9|180784.9|180866.5|180776.5|13
1721128460000|2024-07-16 11:14:20|180874.3|180784.3|180917|180827|180918.7|180828.7|180874.3|180784.3|24
1721128470000|2024-07-16 11:14:30|180916|180826|180974|180884|181004.4|180914.4|180915.8|180825.8|29
1721128480000|2024-07-16 11:14:40|180975.3|180885.3|180993.8|180903.8|180995.2|180905.2|180959.5|180869.5|24
1721128490000|2024-07-16 11:14:50|180993.6|180903.6|180966.8|180876.8|180993.6|180903.6|180964.1|180874.1|13
1721128500000|2024-07-16 11:15:00|180965.8|180875.8|180966|180876|180966.4|180876.4|180965.6|180875.6|5
1721128510000|2024-07-16 11:15:10|180965.9|180875.9|180955|180865|180965.9|180875.9|180953.9|180863.9|13
1721128520000|2024-07-16 11:15:20|180963.5|180873.5|180967.1|180877.1|180967.1|180877.1|180962.7|180872.7|4
1721128530000|2024-07-16 11:15:30|180965.6|180875.6|180963.9|180873.9|180965.6|180875.6|180963|180873|3
1721128540000|2024-07-16 11:15:40|180965.6|180875.6|180964.9|180874.9|180965.6|180875.6|180962.8|180872.8|10
1721128550000|2024-07-16 11:15:50|180964.3|180874.3|180949.4|180859.4|180964.3|180874.3|180947|180857|8
1721128560000|2024-07-16 11:16:00|180947|180857|180947.9|180857.9|180949.2|180859.2|180945.1|180855.1|11
1721128570000|2024-07-16 11:16:10|180947.6|180857.6|180948.7|180858.7|180949.3|180859.3|180945.3|180855.3|12
1721128580000|2024-07-16 11:16:20|180949.3|180859.3|180940.5|180850.5|180956.7|180866.7|180940.5|180850.5|11
1721128590000|2024-07-16 11:16:30|180921.9|180831.9|180917.2|180827.2|180921.9|180831.9|180917.1|180827.1|18
1721128600000|2024-07-16 11:16:40|180914.7|180824.7|180911.9|180821.9|180918|180828|180910.4|180820.4|17
1721128610000|2024-07-16 11:16:50|180912|180822|180912.4|180822.4|180912.4|180822.4|180912|180822|5
1721128620000|2024-07-16 11:17:00|180910.5|180820.5|180920.6|180830.6|180920.6|180830.6|180910.5|180820.5|11
1721128630000|2024-07-16 11:17:10|180921.6|180831.6|180921.9|180831.9|180922|180832|180921|180831|7
1721128640000|2024-07-16 11:17:20|180922|180832|180921.5|180831.5|180922|180832|180920.5|180830.5|10
1721128650000|2024-07-16 11:17:30|180919.4|180829.4|180898.5|180808.5|180919.4|180829.4|180898.1|180808.1|23
1721128660000|2024-07-16 11:17:40|180898.6|180808.6|180884.4|180794.4|180898.6|180808.6|180883.6|180793.6|20
1721128670000|2024-07-16 11:17:50|180885.8|180795.8|180879.7|180789.7|180888.5|180798.5|180870.8|180780.8|21
1721128680000|2024-07-16 11:18:00|180878.7|180788.7|180886|180796|180886|180796|180876.6|180786.6|15
1721128690000|2024-07-16 11:18:10|180887.2|180797.2|180883.1|180793.1|180887.4|180797.4|180880.8|180790.8|12
1721128700000|2024-07-16 11:18:20|180883.2|180793.2|180895.9|180805.9|180898|180808|180883.2|180793.2|14
1721128710000|2024-07-16 11:18:30|180897.1|180807.1|180897.5|180807.5|180899|180809|180897.1|180807.1|13
1721128720000|2024-07-16 11:18:40|180897.3|180807.3|180897.4|180807.4|180919.5|180829.5|180896.9|180806.9|19
1721128730000|2024-07-16 11:18:50|180899.3|180809.3|180886.6|180796.6|180899.3|180809.3|180886.6|180796.6|9
1721128740000|2024-07-16 11:19:00|180884.9|180794.9|180885.3|180795.3|180894.9|180804.9|180883.1|180793.1|15
1721128750000|2024-07-16 11:19:10|180884.4|180794.4|180879.5|180789.5|180884.4|180794.4|180879.5|180789.5|3
1721128760000|2024-07-16 11:19:20|180880|180790|180875.3|180785.3|180880|180790|180875.1|180785.1|12
1721128770000|2024-07-16 11:19:30|180876.6|180786.6|180876.8|180786.8|180876.8|180786.8|180876.6|180786.6|2
1721128780000|2024-07-16 11:19:40|180879.3|180789.3|180877|180787|180880|180790|180877|180787|6
1721128790000|2024-07-16 11:19:50|180877.1|180787.1|180877.7|180787.7|180877.7|180787.7|180877.1|180787.1|5
1721128800000|2024-07-16 11:20:00|180877.6|180787.6|180878.8|180788.8|180878.8|180788.8|180875.9|180785.9|9
1721128810000|2024-07-16 11:20:10|180880.1|180790.1|180893.7|180803.7|180895.1|180805.1|180880.1|180790.1|16
1721128820000|2024-07-16 11:20:20|180893.9|180803.9|180894.7|180804.7|180900.3|180810.3|180891.9|180801.9|19
1721128830000|2024-07-16 11:20:30|180897.5|180807.5|180897.5|180807.5|180898.8|180808.8|180897.4|180807.4|4
1721128840000|2024-07-16 11:20:40|180894.5|180804.5|180894.5|180804.5|180897.5|180807.5|180893.9|180803.9|8
1721128850000|2024-07-16 11:20:50|180893.6|180803.6|180892.7|180802.7|180894.1|180804.1|180889.7|180799.7|12
1721128860000|2024-07-16 11:21:00|180891.8|180801.8|180883.8|180793.8|180891.8|180801.8|180883.8|180793.8|6
1721128870000|2024-07-16 11:21:10|180884|180794|180885.5|180795.5|180886.3|180796.3|180884|180794|4
1721128880000|2024-07-16 11:21:20|180884.6|180794.6|180885.2|180795.2|180885.2|180795.2|180884.6|180794.6|6
1721128890000|2024-07-16 11:21:30|180882.4|180792.4|180882.8|180792.8|180882.8|180792.8|180882.4|180792.4|3
1721128900000|2024-07-16 11:21:40|180882.5|180792.5|180772.9|180682.9|180882.5|180792.5|180772.9|180682.9|14
1721128910000|2024-07-16 11:21:50|180780.9|180690.9|180743.6|180653.6|180790.4|180700.4|180740.1|180650.1|28
1721128920000|2024-07-16 11:22:00|180738.9|180648.9|180739.5|180649.5|180755|180665|180736.5|180646.5|22
1721128930000|2024-07-16 11:22:10|180741|180651|180733.7|180643.7|180744.5|180654.5|180733.7|180643.7|11
1721128940000|2024-07-16 11:22:20|180732.1|180642.1|180725|180635|180732.1|180642.1|180718.9|180628.9|19
1721128950000|2024-07-16 11:22:30|180724.9|180634.9|180725.2|180635.2|180726.7|180636.7|180722.7|180632.7|16
1721128960000|2024-07-16 11:22:40|180725.1|180635.1|180720.6|180630.6|180726.5|180636.5|180719.4|180629.4|16
1721128970000|2024-07-16 11:22:50|180723.1|180633.1|180873.6|180783.6|180914.3|180824.3|180721.2|180631.2|33
1721128980000|2024-07-16 11:23:00|180871.4|180781.4|180859.4|180769.4|180873.4|180783.4|180854.2|180764.2|23
1721128990000|2024-07-16 11:23:10|180859.5|180769.5|180879.3|180789.3|180883.2|180793.2|180856.5|180766.5|23
1721129000000|2024-07-16 11:23:20|180877|180787|180887.1|180797.1|180887.1|180797.1|180877|180787|9
1721129010000|2024-07-16 11:23:30|180887.6|180797.6|180870.5|180780.5|180887.8|180797.8|180870.5|180780.5|10
1721129020000|2024-07-16 11:23:40|180869.8|180779.8|180877.1|180787.1|180878.1|180788.1|180867.6|180777.6|16
1721129030000|2024-07-16 11:23:50|180877.3|180787.3|180877.1|180787.1|180879.3|180789.3|180868.8|180778.8|14
1721129040000|2024-07-16 11:24:00|180875.9|180785.9|180878.6|180788.6|180879.6|180789.6|180875.9|180785.9|15
1721129050000|2024-07-16 11:24:10|180874.2|180784.2|180871.3|180781.3|180874.2|180784.2|180868.8|180778.8|11
1721129060000|2024-07-16 11:24:20|180872.1|180782.1|180870.4|180780.4|180872.1|180782.1|180870.4|180780.4|3
1721129070000|2024-07-16 11:24:30|180868.9|180778.9|180893.6|180803.6|180895.5|180805.5|180868.9|180778.9|21
1721129080000|2024-07-16 11:24:40|180892.2|180802.2|180872.4|180782.4|180892.2|180802.2|180871.6|180781.6|9
1721129090000|2024-07-16 11:24:50|180875|180785|180870.4|180780.4|180875.1|180785.1|180847.3|180757.3|25
1721129100000|2024-07-16 11:25:00|180871.7|180781.7|180872.2|180782.2|180872.2|180782.2|180868.1|180778.1|15
1721129110000|2024-07-16 11:25:10|180870.9|180780.9|180795.9|180705.9|180873.6|180783.6|180794.8|180704.8|21
1721129120000|2024-07-16 11:25:20|180795.1|180705.1|180704.8|180614.8|180795.4|180705.4|180700.8|180610.8|26
1721129130000|2024-07-16 11:25:30|180705.1|180615.1|180711|180621|180727.6|180637.6|180705.1|180615.1|19
1721129140000|2024-07-16 11:25:40|180712.2|180622.2|180712.1|180622.1|180718.8|180628.8|180709.8|180619.8|27
1721129150000|2024-07-16 11:25:50|180713.8|180623.8|180734.2|180644.2|180734.2|180644.2|180712.1|180622.1|17
1721129160000|2024-07-16 11:26:00|180732.5|180642.5|180745.8|180655.8|180746.4|180656.4|180727.5|180637.5|20
1721129170000|2024-07-16 11:26:10|180741.7|180651.7|180738.1|180648.1|180741.7|180651.7|180729.5|180639.5|21
1721129180000|2024-07-16 11:26:20|180738.6|180648.6|180780.1|180690.1|180781.9|180691.9|180738.6|180648.6|22
1721129190000|2024-07-16 11:26:30|180778.9|180688.9|180778.1|180688.1|180779.7|180689.7|180778.1|180688.1|4
1721129200000|2024-07-16 11:26:40|180778|180688|180771.2|180681.2|180778|180688|180770.2|180680.2|9
1721129210000|2024-07-16 11:26:50|180769.7|180679.7|180771.5|180681.5|180772.2|180682.2|180768.9|180678.9|9
1721129220000|2024-07-16 11:27:00|180772.1|180682.1|180747.5|180657.5|180773.6|180683.6|180730.4|180640.4|29
1721129230000|2024-07-16 11:27:10|180746.3|180656.3|180740|180650|180747.1|180657.1|180729.6|180639.6|18
1721129240000|2024-07-16 11:27:20|180739.1|180649.1|180746.3|180656.3|180747.4|180657.4|180739.1|180649.1|26
1721129250000|2024-07-16 11:27:30|180745.1|180655.1|180737.8|180647.8|180746.3|180656.3|180732.3|180642.3|28
1721129260000|2024-07-16 11:27:40|180736.4|180646.4|180746.6|180656.6|180746.7|180656.7|180734.2|180644.2|16
1721129270000|2024-07-16 11:27:50|180762.2|180672.2|180728.3|180638.3|180762.2|180672.2|180728.1|180638.1|23
1721129280000|2024-07-16 11:28:00|180729.1|180639.1|180732.3|180642.3|180735|180645|180727.2|180637.2|23
1721129290000|2024-07-16 11:28:10|180732.7|180642.7|180718.1|180628.1|180735.3|180645.3|180716.1|180626.1|14
1721129300000|2024-07-16 11:28:20|180717.3|180627.3|180716.7|180626.7|180718|180628|180712.9|180622.9|13
1721129310000|2024-07-16 11:28:30|180717.4|180627.4|180713.5|180623.5|180718.4|180628.4|180713.5|180623.5|9
1721129320000|2024-07-16 11:28:40|180714.9|180624.9|180711.4|180621.4|180715.1|180625.1|180711.4|180621.4|11
1721129330000|2024-07-16 11:28:50|180712.8|180622.8|180707.3|180617.3|180712.8|180622.8|180707.3|180617.3|7
1721129340000|2024-07-16 11:29:00|180707.6|180617.6|180748.3|180658.3|180755.2|180665.2|180707.6|180617.6|21
1721129350000|2024-07-16 11:29:10|180751.7|180661.7|180753|180663|180753|180663|180748.2|180658.2|11
1721129360000|2024-07-16 11:29:20|180751.4|180661.4|180729.5|180639.5|180751.4|180661.4|180728.7|180638.7|20
1721129370000|2024-07-16 11:29:30|180730.7|180640.7|180742.2|180652.2|180742.2|180652.2|180730.2|180640.2|17
1721129380000|2024-07-16 11:29:40|180742|180652|180778.3|180688.3|180780.5|180690.5|180742|180652|24
1721129390000|2024-07-16 11:29:50|180776.2|180686.2|180729|180639|180777.7|180687.7|180727.2|180637.2|16
1721129400000|2024-07-16 11:30:00|180728.6|180638.6|180790.5|180700.5|180791.7|180701.7|180728.6|180638.6|14
1721129410000|2024-07-16 11:30:10|180788.8|180698.8|180760.4|180670.4|180788.8|180698.8|180760.4|180670.4|13
1721129420000|2024-07-16 11:30:20|180762.7|180672.7|180754.7|180664.7|180762.7|180672.7|180753.6|180663.6|14
1721129430000|2024-07-16 11:30:30|180757.9|180667.9|180751.1|180661.1|180762.3|180672.3|180751.1|180661.1|12
1721129440000|2024-07-16 11:30:40|180750.8|180660.8|180773.4|180683.4|180778.8|180688.8|180750.8|180660.8|13
1721129450000|2024-07-16 11:30:50|180772.4|180682.4|180844.6|180754.6|180851|180761|180772.4|180682.4|16
1721129460000|2024-07-16 11:31:00|180847.4|180757.4|180849.3|180759.3|180867.4|180777.4|180847.4|180757.4|18
1721129470000|2024-07-16 11:31:10|180853.1|180763.1|180854.5|180764.5|180855.9|180765.9|180850.2|180760.2|15
1721129480000|2024-07-16 11:31:20|180851.7|180761.7|180830.7|180740.7|180851.7|180761.7|180808.9|180718.9|17
1721129490000|2024-07-16 11:31:30|180835.6|180745.6|180807.7|180717.7|180838.1|180748.1|180807.7|180717.7|14
1721129500000|2024-07-16 11:31:40|180806|180716|180803.5|180713.5|180807.4|180717.4|180803.3|180713.3|9
1721129510000|2024-07-16 11:31:50|180806.2|180716.2|180806.3|180716.3|180806.3|180716.3|180803.5|180713.5|7
1721129520000|2024-07-16 11:32:00|180804.2|180714.2|180805.1|180715.1|180807.6|180717.6|180803.6|180713.6|16
1721129530000|2024-07-16 11:32:10|180805.5|180715.5|180809.8|180719.8|180809.8|180719.8|180765|180675|19
1721129540000|2024-07-16 11:32:20|180807.9|180717.9|180847.7|180757.7|180848|180758|180807.9|180717.9|15
1721129550000|2024-07-16 11:32:30|180848.7|180758.7|180850.9|180760.9|180858.7|180768.7|180848.7|180758.7|10
1721129560000|2024-07-16 11:32:40|180849|180759|180846.9|180756.9|180849|180759|180843.4|180753.4|12
1721129570000|2024-07-16 11:32:50|180845.7|180755.7|180839.8|180749.8|180845.7|180755.7|180834.1|180744.1|7
1721129580000|2024-07-16 11:33:00|180842.8|180752.8|180850.3|180760.3|180850.3|180760.3|180842.8|180752.8|9
1721129590000|2024-07-16 11:33:10|180850.6|180760.6|180852|180762|180853.8|180763.8|180850.4|180760.4|11
1721129600000|2024-07-16 11:33:20|180853.1|180763.1|180875.9|180785.9|180875.9|180785.9|180853.1|180763.1|14
1721129610000|2024-07-16 11:33:30|180877.8|180787.8|180879|180789|180892.5|180802.5|180874.4|180784.4|14
1721129620000|2024-07-16 11:33:40|180878|180788|180878.8|180788.8|180879.4|180789.4|180876.3|180786.3|7
1721129630000|2024-07-16 11:33:50|180878.1|180788.1|180896.5|180806.5|180896.5|180806.5|180878.1|180788.1|16
1721129640000|2024-07-16 11:34:00|180895|180805|180897.5|180807.5|180899.7|180809.7|180893.9|180803.9|12
1721129650000|2024-07-16 11:34:10|180899.4|180809.4|180899.8|180809.8|180904.2|180814.2|180899.4|180809.4|10
1721129660000|2024-07-16 11:34:20|180899.5|180809.5|180896.8|180806.8|180901.6|180811.6|180896.8|180806.8|10
1721129670000|2024-07-16 11:34:30|180898|180808|180888.5|180798.5|180898|180808|180886.5|180796.5|10
1721129680000|2024-07-16 11:34:40|180887.1|180797.1|180884.6|180794.6|180888.5|180798.5|180884.3|180794.3|8
1721129690000|2024-07-16 11:34:50|180880.8|180790.8|180784.8|180694.8|180880.8|180790.8|180772.9|180682.9|28
1721129700000|2024-07-16 11:35:00|180785.7|180695.7|180776.2|180686.2|180785.7|180695.7|180763.2|180673.2|20
1721129710000|2024-07-16 11:35:10|180780.4|180690.4|180742.9|180652.9|180780.4|180690.4|180737.2|180647.2|28
1721129720000|2024-07-16 11:35:20|180739.8|180649.8|180749.3|180659.3|180751.8|180661.8|180730.1|180640.1|22
1721129730000|2024-07-16 11:35:30|180747.8|180657.8|180742.8|180652.8|180749.4|180659.4|180742.8|180652.8|13
1721129740000|2024-07-16 11:35:40|180741.7|180651.7|180730.2|180640.2|180747.2|180657.2|180730|180640|12
1721129750000|2024-07-16 11:35:50|180728.8|180638.8|180712.3|180622.3|180728.8|180638.8|180710.3|180620.3|18
1721129760000|2024-07-16 11:36:00|180710.1|180620.1|180701.9|180611.9|180715.6|180625.6|180691|180601|15
1721129770000|2024-07-16 11:36:10|180699.9|180609.9|180695.6|180605.6|180703.2|180613.2|180695.6|180605.6|7
1721129780000|2024-07-16 11:36:20|180700|180610|180704|180614|180708.6|180618.6|180698.1|180608.1|16
1721129790000|2024-07-16 11:36:30|180706|180616|180709.5|180619.5|180709.5|180619.5|180700.8|180610.8|9
1721129800000|2024-07-16 11:36:40|180707.3|180617.3|180712|180622|180712|180622|180707.3|180617.3|2
1721129810000|2024-07-16 11:36:50|180710.4|180620.4|180703.6|180613.6|180710.4|180620.4|180699.7|180609.7|8
1721129820000|2024-07-16 11:37:00|180704.8|180614.8|180707.5|180617.5|180707.5|180617.5|180700.4|180610.4|9
1721129830000|2024-07-16 11:37:10|180705.9|180615.9|180728.9|180638.9|180730.8|180640.8|180705.5|180615.5|11
1721129840000|2024-07-16 11:37:20|180726.9|180636.9|180724.5|180634.5|180729.8|180639.8|180722.1|180632.1|12
1721129850000|2024-07-16 11:37:30|180725.2|180635.2|180738.1|180648.1|180740.3|180650.3|180724|180634|15
1721129860000|2024-07-16 11:37:40|180748.6|180658.6|180740.2|180650.2|180748.6|180658.6|180737.5|180647.5|12
1721129870000|2024-07-16 11:37:50|180741.2|180651.2|180753.9|180663.9|180754.6|180664.6|180741.2|180651.2|11
1721129880000|2024-07-16 11:38:00|180754|180664|180753.3|180663.3|180754|180664|180751.8|180661.8|8
1721129890000|2024-07-16 11:38:10|180760|180670|180764|180674|180764.2|180674.2|180759.1|180669.1|15
1721129900000|2024-07-16 11:38:20|180763.7|180673.7|180763.6|180673.6|180764.3|180674.3|180762.3|180672.3|9
1721129910000|2024-07-16 11:38:30|180763.8|180673.8|180761.7|180671.7|180763.8|180673.8|180761.7|180671.7|4
1721129920000|2024-07-16 11:38:40|180760|180670|180744.6|180654.6|180760|180670|180744.6|180654.6|14
1721129930000|2024-07-16 11:38:50|180742.3|180652.3|180748.1|180658.1|180751.8|180661.8|180742.3|180652.3|8
1721129940000|2024-07-16 11:39:00|180747.9|180657.9|180751.3|180661.3|180752|180662|180744.2|180654.2|11
1721129950000|2024-07-16 11:39:10|180746.6|180656.6|180749.7|180659.7|180749.8|180659.8|180746.6|180656.6|6
1721129960000|2024-07-16 11:39:20|180750.2|180660.2|180773.6|180683.6|180778.4|180688.4|180749.6|180659.6|10
1721129980000|2024-07-16 11:39:40|180772.5|180682.5|180767.3|180677.3|180772.5|180682.5|180719.9|180629.9|16
1721129990000|2024-07-16 11:39:50|180788.3|180698.3|180790.3|180700.3|180791.1|180701.1|180779.6|180689.6|23
1721130000000|2024-07-16 11:40:00|180791.2|180701.2|180782.1|180692.1|180791.2|180701.2|180782.1|180692.1|9
1721130010000|2024-07-16 11:40:10|180782.5|180692.5|180785.7|180695.7|180785.7|180695.7|180781.8|180691.8|12
1721130020000|2024-07-16 11:40:20|180785.6|180695.6|180783.8|180693.8|180785.6|180695.6|180782|180692|10
1721130030000|2024-07-16 11:40:30|180781.8|180691.8|180778.3|180688.3|180782.4|180692.4|180776.8|180686.8|20
1721130040000|2024-07-16 11:40:40|180779.8|180689.8|180775.2|180685.2|180779.8|180689.8|180774.5|180684.5|11
1721130050000|2024-07-16 11:40:50|180776.9|180686.9|180775.4|180685.4|180778|180688|180774.8|180684.8|8
1721130060000|2024-07-16 11:41:00|180775.8|180685.8|180775.4|180685.4|180782.2|180692.2|180775|180685|12
1721130070000|2024-07-16 11:41:10|180774|180684|180777.5|180687.5|180780.1|180690.1|180771.5|180681.5|23
1721130080000|2024-07-16 11:41:20|180777.8|180687.8|180776.9|180686.9|180779.4|180689.4|180776|180686|13
1721130090000|2024-07-16 11:41:30|180781.1|180691.1|180777.7|180687.7|180781.1|180691.1|180775.7|180685.7|19
1721130100000|2024-07-16 11:41:40|180776|180686|180777.4|180687.4|180778.3|180688.3|180775.5|180685.5|21
1721130110000|2024-07-16 11:41:50|180776|180686|180780.3|180690.3|180781|180691|180776|180686|16
1721130120000|2024-07-16 11:42:00|180779.7|180689.7|180782.6|180692.6|180783.1|180693.1|180779.7|180689.7|11
1721130130000|2024-07-16 11:42:10|180780.3|180690.3|180780.6|180690.6|180780.8|180690.8|180779.8|180689.8|7
1721130140000|2024-07-16 11:42:20|180780.5|180690.5|180780.4|180690.4|180780.5|180690.5|180778.5|180688.5|6
1721130150000|2024-07-16 11:42:30|180742.9|180652.9|180726.5|180636.5|180742.9|180652.9|180719.6|180629.6|18
1721130160000|2024-07-16 11:42:40|180725.7|180635.7|180727.1|180637.1|180727.7|180637.7|180723.3|180633.3|12
1721130170000|2024-07-16 11:42:50|180728.1|180638.1|180757.9|180667.9|180757.9|180667.9|180725.3|180635.3|15
1721130180000|2024-07-16 11:43:00|180759.1|180669.1|180756|180666|180760.1|180670.1|180752.9|180662.9|16
1721130190000|2024-07-16 11:43:10|180758.2|180668.2|180738.6|180648.6|180758.3|180668.3|180729.3|180639.3|19
1721130200000|2024-07-16 11:43:20|180748|180658|180749|180659|180750.2|180660.2|180746.9|180656.9|15
1721130210000|2024-07-16 11:43:30|180748.3|180658.3|180732.9|180642.9|180748.3|180658.3|180728.7|180638.7|16
1721130220000|2024-07-16 11:43:40|180733|180643|180724.9|180634.9|180733|180643|180721.6|180631.6|12
1721130230000|2024-07-16 11:43:50|180764|180674|180758.2|180668.2|180764|180674|180756.1|180666.1|18
1721130240000|2024-07-16 11:44:00|180757.1|180667.1|180759.2|180669.2|180762.8|180672.8|180751.9|180661.9|24
1721130250000|2024-07-16 11:44:10|180760|180670|180761.1|180671.1|180762.4|180672.4|180758.9|180668.9|14
1721130260000|2024-07-16 11:44:20|180761|180671|180749|180659|180763.3|180673.3|180749|180659|13
1721130270000|2024-07-16 11:44:30|180745.5|180655.5|180745.6|180655.6|180745.6|180655.6|180745.5|180655.5|2
1721130280000|2024-07-16 11:44:40|180744.7|180654.7|180743.3|180653.3|180747.8|180657.8|180743.3|180653.3|10
1721130290000|2024-07-16 11:44:50|180746.7|180656.7|180748.1|180658.1|180749|180659|180745.8|180655.8|12
1721130300000|2024-07-16 11:45:00|180752|180662|180767.9|180677.9|180769.8|180679.8|180745.1|180655.1|14
1721130310000|2024-07-16 11:45:10|180767.8|180677.8|180765.8|180675.8|180767.8|180677.8|180764.6|180674.6|15
1721130320000|2024-07-16 11:45:20|180765.9|180675.9|180765.6|180675.6|180767.2|180677.2|180765.4|180675.4|13
1721130330000|2024-07-16 11:45:30|180767.3|180677.3|180766.9|180676.9|180768.2|180678.2|180765.2|180675.2|9
1721130340000|2024-07-16 11:45:40|180768.5|180678.5|180772.6|180682.6|180772.6|180682.6|180767.6|180677.6|17
1721130350000|2024-07-16 11:45:50|180772.1|180682.1|180778.6|180688.6|180779.8|180689.8|180770.8|180680.8|24
1721130360000|2024-07-16 11:46:00|180778.5|180688.5|180779|180689|180779|180689|180778.5|180688.5|7
1721130370000|2024-07-16 11:46:10|180778.8|180688.8|180773.4|180683.4|180778.8|180688.8|180773.4|180683.4|6
1721130380000|2024-07-16 11:46:20|180773.7|180683.7|180772|180682|180773.8|180683.8|180771.6|180681.6|7
1721130390000|2024-07-16 11:46:30|180770.9|180680.9|180777.2|180687.2|180777.6|180687.6|180770.9|180680.9|7
1721130400000|2024-07-16 11:46:40|180776.1|180686.1|180775.1|180685.1|180776.1|180686.1|180774.2|180684.2|9
1721130410000|2024-07-16 11:46:50|180775.2|180685.2|180762.7|180672.7|180775.8|180685.8|180758.9|180668.9|11
1721130420000|2024-07-16 11:47:00|180762.8|180672.8|180769.6|180679.6|180770.2|180680.2|180760.8|180670.8|13
1721130430000|2024-07-16 11:47:10|180769.7|180679.7|180744|180654|180769.7|180679.7|180741.8|180651.8|12
1721130440000|2024-07-16 11:47:20|180745.3|180655.3|180715.3|180625.3|180745.3|180655.3|180715.3|180625.3|22
1721130450000|2024-07-16 11:47:30|180715.2|180625.2|180715.1|180625.1|180715.3|180625.3|180714.9|180624.9|5
1721130460000|2024-07-16 11:47:40|180714.3|180624.3|180716.4|180626.4|180719.1|180629.1|180714.1|180624.1|10
1721130470000|2024-07-16 11:47:50|180721.1|180631.1|180725.2|180635.2|180727.6|180637.6|180721.1|180631.1|9
1721130480000|2024-07-16 11:48:00|180725.3|180635.3|180750.7|180660.7|180756.2|180666.2|180719.4|180629.4|16
1721130490000|2024-07-16 11:48:10|180750|180660|180748.8|180658.8|180752.2|180662.2|180748.1|180658.1|14
1721130500000|2024-07-16 11:48:20|180748.1|180658.1|180748.8|180658.8|180753|180663|180745.5|180655.5|12
1721130510000|2024-07-16 11:48:30|180748.7|180658.7|180732.2|180642.2|180748.7|180658.7|180732.1|180642.1|12
1721130520000|2024-07-16 11:48:40|180732.1|180642.1|180731.6|180641.6|180732.7|180642.7|180726.9|180636.9|8
1721130530000|2024-07-16 11:48:50|180730.2|180640.2|180733.3|180643.3|180733.5|180643.5|180727.4|180637.4|13
1721130540000|2024-07-16 11:49:00|180731.9|180641.9|180722.4|180632.4|180732.1|180642.1|180722.4|180632.4|14
1721130550000|2024-07-16 11:49:10|180721.8|180631.8|180723.3|180633.3|180724.8|180634.8|180721.8|180631.8|12
1721130560000|2024-07-16 11:49:20|180723.1|180633.1|180722.6|180632.6|180723.1|180633.1|180722.1|180632.1|7
1721130570000|2024-07-16 11:49:30|180722|180632|180762.6|180672.6|180767.4|180677.4|180713.4|180623.4|17
1721130580000|2024-07-16 11:49:40|180762.5|180672.5|180746.9|180656.9|180762.5|180672.5|180746.9|180656.9|14
1721130590000|2024-07-16 11:49:50|180721.5|180631.5|180721.6|180631.6|180723|180633|180719.7|180629.7|8
1721130600000|2024-07-16 11:50:00|180719.7|180629.7|180710.8|180620.8|180722.6|180632.6|180708.1|180618.1|9
1721130610000|2024-07-16 11:50:10|180708.5|180618.5|180712.3|180622.3|180713.4|180623.4|180706.6|180616.6|9
1721130620000|2024-07-16 11:50:20|180710.8|180620.8|180710.2|180620.2|180710.8|180620.8|180707.3|180617.3|8
1721130630000|2024-07-16 11:50:30|180711.5|180621.5|180712.7|180622.7|180713.2|180623.2|180709.8|180619.8|11
1721130640000|2024-07-16 11:50:40|180709.8|180619.8|180707|180617|180712.7|180622.7|180706.9|180616.9|9
1721130650000|2024-07-16 11:50:50|180707.1|180617.1|180708.6|180618.6|180711.1|180621.1|180704.7|180614.7|11
1721130660000|2024-07-16 11:51:00|180705.7|180615.7|180635.6|180545.6|180709.9|180619.9|180630.6|180540.6|22
1721130670000|2024-07-16 11:51:10|180636.7|180546.7|180631.7|180541.7|180636.7|180546.7|180630.1|180540.1|11
1721130680000|2024-07-16 11:51:20|180631.6|180541.6|180672.5|180582.5|180675.5|180585.5|180631.6|180541.6|12
1721130690000|2024-07-16 11:51:30|180672.7|180582.7|180720.5|180630.5|180726.7|180636.7|180671.7|180581.7|12
1721130700000|2024-07-16 11:51:40|180719.9|180629.9|180708.3|180618.3|180719.9|180629.9|180708.3|180618.3|11
1721130710000|2024-07-16 11:51:50|180708.8|180618.8|180719|180629|180722.9|180632.9|180708.8|180618.8|19
1721130720000|2024-07-16 11:52:00|180718.3|180628.3|180712.3|180622.3|180719|180629|180709.4|180619.4|11
1721130730000|2024-07-16 11:52:10|180711|180621|180705.6|180615.6|180711|180621|180703.9|180613.9|10
1721130740000|2024-07-16 11:52:20|180714|180624|180702.2|180612.2|180715.4|180625.4|180702|180612|23
1721130750000|2024-07-16 11:52:30|180702.1|180612.1|180704.6|180614.6|180704.6|180614.6|180702|180612|9
1721130760000|2024-07-16 11:52:40|180704.2|180614.2|180703.7|180613.7|180704.8|180614.8|180703.3|180613.3|9
1721130770000|2024-07-16 11:52:50|180704.3|180614.3|180715.1|180625.1|180716.2|180626.2|180704.3|180614.3|19
1721130780000|2024-07-16 11:53:00|180713.9|180623.9|180717.5|180627.5|180717.6|180627.6|180712.4|180622.4|17
1721130790000|2024-07-16 11:53:10|180716|180626|180737.4|180647.4|180737.4|180647.4|180716|180626|9
1721130800000|2024-07-16 11:53:20|180735.2|180645.2|180762.3|180672.3|180770.3|180680.3|180735.2|180645.2|15
1721130810000|2024-07-16 11:53:30|180763.6|180673.6|180755.1|180665.1|180764.2|180674.2|180755.1|180665.1|8
1721130820000|2024-07-16 11:53:40|180753|180663|180737|180647|180753|180663|180737|180647|17
1721130830000|2024-07-16 11:53:50|180736|180646|180732.7|180642.7|180737.1|180647.1|180729.5|180639.5|10
1721130840000|2024-07-16 11:54:00|180731.1|180641.1|180713.2|180623.2|180732.5|180642.5|180711.7|180621.7|26
1721130850000|2024-07-16 11:54:10|180713.4|180623.4|180718.5|180628.5|180720.9|180630.9|180707.9|180617.9|12
1721130860000|2024-07-16 11:54:20|180717.3|180627.3|180713.6|180623.6|180717.3|180627.3|180711.1|180621.1|10
1721130870000|2024-07-16 11:54:30|180712.5|180622.5|180710.3|180620.3|180712.5|180622.5|180707.8|180617.8|9
1721130880000|2024-07-16 11:54:40|180709.2|180619.2|180706.2|180616.2|180713.2|180623.2|180703.8|180613.8|9
1721130890000|2024-07-16 11:54:50|180704|180614|180698.5|180608.5|180708.4|180618.4|180697.7|180607.7|16
1721130900000|2024-07-16 11:55:00|180698.2|180608.2|180687.8|180597.8|180698.2|180608.2|180687.8|180597.8|7
1721130910000|2024-07-16 11:55:10|180685.9|180595.9|180706.2|180616.2|180706.2|180616.2|180685.9|180595.9|17
1721130920000|2024-07-16 11:55:20|180705.2|180615.2|180708|180618|180709.6|180619.6|180704.6|180614.6|15
1721130930000|2024-07-16 11:55:30|180706.9|180616.9|180700.1|180610.1|180708.5|180618.5|180700.1|180610.1|6
1721130940000|2024-07-16 11:55:40|180700.6|180610.6|180716|180626|180717.4|180627.4|180700.6|180610.6|12
1721130950000|2024-07-16 11:55:50|180713.2|180623.2|180712.3|180622.3|180719.8|180629.8|180712.3|180622.3|12
1721130960000|2024-07-16 11:56:00|180714.2|180624.2|180702.4|180612.4|180714.4|180624.4|180696.8|180606.8|13
1721130970000|2024-07-16 11:56:10|180699|180609|180737.9|180647.9|180738.5|180648.5|180697.1|180607.1|18
1721130980000|2024-07-16 11:56:20|180737.6|180647.6|180794.2|180704.2|180799.7|180709.7|180737.6|180647.6|19
1721130990000|2024-07-16 11:56:30|180799.8|180709.8|180806.3|180716.3|180811.9|180721.9|180799.8|180709.8|19
1721131000000|2024-07-16 11:56:40|180804.4|180714.4|180772.8|180682.8|180804.4|180714.4|180772.8|180682.8|16
1721131010000|2024-07-16 11:56:50|180772.9|180682.9|180820.4|180730.4|180820.4|180730.4|180765.8|180675.8|25
1721131020000|2024-07-16 11:57:00|180821.8|180731.8|180816.6|180726.6|180822.5|180732.5|180816.6|180726.6|20
1721131030000|2024-07-16 11:57:10|180815|180725|180816|180726|180818|180728|180815|180725|9
1721131040000|2024-07-16 11:57:20|180815.7|180725.7|180816.2|180726.2|180816.3|180726.3|180813.2|180723.2|10
1721131050000|2024-07-16 11:57:30|180817|180727|180796.4|180706.4|180818.2|180728.2|180782.8|180692.8|14
1721131060000|2024-07-16 11:57:40|180797.5|180707.5|180777.7|180687.7|180797.5|180707.5|180777.5|180687.5|18
1721131070000|2024-07-16 11:57:50|180779.8|180689.8|180764.8|180674.8|180781|180691|180764.8|180674.8|18
1721131080000|2024-07-16 11:58:00|180760.6|180670.6|180771|180681|180771|180681|180755.4|180665.4|16
1721131090000|2024-07-16 11:58:10|180765.7|180675.7|180788.5|180698.5|180797.2|180707.2|180765.7|180675.7|11
1721131100000|2024-07-16 11:58:20|180787.5|180697.5|180774.6|180684.6|180787.5|180697.5|180773.5|180683.5|13
1721131110000|2024-07-16 11:58:30|180775.1|180685.1|180817.2|180727.2|180817.2|180727.2|180775.1|180685.1|19
1721131120000|2024-07-16 11:58:40|180815.4|180725.4|180808.6|180718.6|180815.4|180725.4|180804.9|180714.9|14
1721131130000|2024-07-16 11:58:50|180810.9|180720.9|180760.1|180670.1|180810.9|180720.9|180760.1|180670.1|18
1721131140000|2024-07-16 11:59:00|180760.3|180670.3|180768.2|180678.2|180768.2|180678.2|180757.7|180667.7|17
1721131150000|2024-07-16 11:59:10|180761.4|180671.4|180768|180678|180775.9|180685.9|180760.5|180670.5|20
1721131160000|2024-07-16 11:59:20|180766.9|180676.9|180769.6|180679.6|180773.8|180683.8|180764.1|180674.1|24
1721131170000|2024-07-16 11:59:30|180766.7|180676.7|180759.5|180669.5|180776|180686|180757.6|180667.6|21
1721131180000|2024-07-16 11:59:40|180761.5|180671.5|180762.1|180672.1|180768.8|180678.8|180759.4|180669.4|10
1721131190000|2024-07-16 11:59:50|180762.2|180672.2|180762.2|180672.2|180763.4|180673.4|180762.2|180672.2|3
1721131200000|2024-07-16 12:00:00|180761.2|180671.2|180763.4|180673.4|180769.3|180679.3|180761.2|180671.2|19
1721131210000|2024-07-16 12:00:10|180760.5|180670.5|180755.5|180665.5|180765.1|180675.1|180755.5|180665.5|8
1721131220000|2024-07-16 12:00:20|180756.1|180666.1|180760.3|180670.3|180760.3|180670.3|180745.9|180655.9|17
1721131230000|2024-07-16 12:00:30|180770.9|180680.9|180780.5|180690.5|180780.5|180690.5|180770.9|180680.9|24
1721131240000|2024-07-16 12:00:40|180785.9|180695.9|180782.2|180692.2|180787.4|180697.4|180774.3|180684.3|25
1721131250000|2024-07-16 12:00:50|180781.8|180691.8|180772.9|180682.9|180781.8|180691.8|180772.1|180682.1|15
1721131260000|2024-07-16 12:01:00|180773.1|180683.1|180754.6|180664.6|180773.1|180683.1|180733.2|180643.2|28
1721131270000|2024-07-16 12:01:10|180754.9|180664.9|180756.6|180666.6|180757|180667|180754.6|180664.6|7
1721131280000|2024-07-16 12:01:20|180757.5|180667.5|180773.8|180683.8|180778.6|180688.6|180757.5|180667.5|23
1721131290000|2024-07-16 12:01:30|180773.9|180683.9|180757.7|180667.7|180774|180684|180756.8|180666.8|13
1721131300000|2024-07-16 12:01:40|180758.9|180668.9|180770.8|180680.8|180771.8|180681.8|180758.9|180668.9|16
1721131310000|2024-07-16 12:01:50|180771|180681|180771.2|180681.2|180782.2|180692.2|180770.6|180680.6|26
1721131320000|2024-07-16 12:02:00|180771.4|180681.4|180769.3|180679.3|180772.3|180682.3|180767.4|180677.4|11
1721131330000|2024-07-16 12:02:10|180769.4|180679.4|180772|180682|180782.7|180692.7|180769.4|180679.4|19
1721131340000|2024-07-16 12:02:20|180770.8|180680.8|180777.2|180687.2|180779.4|180689.4|180770.8|180680.8|16
1721131350000|2024-07-16 12:02:30|180779|180689|180776.2|180686.2|180784.8|180694.8|180768.3|180678.3|24
1721131360000|2024-07-16 12:02:40|180776.1|180686.1|180774.9|180684.9|180778|180688|180772.2|180682.2|10
1721131370000|2024-07-16 12:02:50|180775.7|180685.7|180762.1|180672.1|180775.7|180685.7|180762.1|180672.1|10
1721131380000|2024-07-16 12:03:00|180763.3|180673.3|180770.3|180680.3|180771.6|180681.6|180761.2|180671.2|13
1721131390000|2024-07-16 12:03:10|180770.8|180680.8|180836.1|180746.1|180871.8|180781.8|180770.8|180680.8|15
1721131400000|2024-07-16 12:03:20|180836.6|180746.6|180857.2|180767.2|180860.6|180770.6|180836.6|180746.6|22
1721131410000|2024-07-16 12:03:30|180857.6|180767.6|180877.3|180787.3|180878.3|180788.3|180857.5|180767.5|10
1721131420000|2024-07-16 12:03:40|180873.4|180783.4|180829.9|180739.9|180875.5|180785.5|180829.9|180739.9|12
1721131430000|2024-07-16 12:03:50|180829|180739|180857.8|180767.8|180865|180775|180829|180739|17
1721131440000|2024-07-16 12:04:00|180858.2|180768.2|180858.8|180768.8|180865.5|180775.5|180858.2|180768.2|19
1721131450000|2024-07-16 12:04:10|180858.7|180768.7|180859.3|180769.3|180862.1|180772.1|180853.1|180763.1|7
1721131460000|2024-07-16 12:04:20|180858.9|180768.9|180852.9|180762.9|180859.6|180769.6|180852.7|180762.7|17
1721131470000|2024-07-16 12:04:30|180855.5|180765.5|180853.4|180763.4|180855.5|180765.5|180852.3|180762.3|4
1721131480000|2024-07-16 12:04:40|180852.3|180762.3|180845.7|180755.7|180853.4|180763.4|180841.6|180751.6|20
1721131490000|2024-07-16 12:04:50|180846.3|180756.3|180856.9|180766.9|180863.7|180773.7|180846.3|180756.3|24
1721131500000|2024-07-16 12:05:00|180855.7|180765.7|180859|180769|180862.7|180772.7|180855.7|180765.7|14
1721131510000|2024-07-16 12:05:10|180859.7|180769.7|180858.3|180768.3|180864.1|180774.1|180854.7|180764.7|11
1721131520000|2024-07-16 12:05:20|180856.6|180766.6|180854.9|180764.9|180856.6|180766.6|180854.9|180764.9|5
1721131530000|2024-07-16 12:05:30|180844|180754|180851.7|180761.7|180851.7|180761.7|180842.9|180752.9|10
1721131540000|2024-07-16 12:05:40|180851.2|180761.2|180844.2|180754.2|180851.2|180761.2|180841.3|180751.3|18
1721131550000|2024-07-16 12:05:50|180846.5|180756.5|180877.2|180787.2|180892.1|180802.1|180846.5|180756.5|30
1721131560000|2024-07-16 12:06:00|180877.1|180787.1|180854.3|180764.3|180877.6|180787.6|180845.5|180755.5|22
1721131570000|2024-07-16 12:06:10|180849.8|180759.8|180851.1|180761.1|180864.6|180774.6|180843.7|180753.7|23
1721131580000|2024-07-16 12:06:20|180851.2|180761.2|180866.8|180776.8|180869.8|180779.8|180851.2|180761.2|13
1721131590000|2024-07-16 12:06:30|180869.8|180779.8|180872.6|180782.6|180872.8|180782.8|180865.3|180775.3|18
1721131600000|2024-07-16 12:06:40|180877.1|180787.1|180877.2|180787.2|180884|180794|180877.1|180787.1|10
1721131610000|2024-07-16 12:06:50|180880.1|180790.1|180860.5|180770.5|180880.1|180790.1|180860.5|180770.5|13
1721131620000|2024-07-16 12:07:00|180862.3|180772.3|180863.7|180773.7|180863.8|180773.8|180852.8|180762.8|14
1721131630000|2024-07-16 12:07:10|180864.3|180774.3|180862.8|180772.8|180864.3|180774.3|180862.8|180772.8|9
1721131650000|2024-07-16 12:07:30|180861.8|180771.8|180863.5|180773.5|180863.5|180773.5|180861.1|180771.1|8
1721131660000|2024-07-16 12:07:40|180864.8|180774.8|180858.1|180768.1|180865.6|180775.6|180858.1|180768.1|6
1721131670000|2024-07-16 12:07:50|180857.1|180767.1|180859.1|180769.1|180861|180771|180853.5|180763.5|13
1721131680000|2024-07-16 12:08:00|180862.1|180772.1|180860.2|180770.2|180864|180774|180860.1|180770.1|5
1721131690000|2024-07-16 12:08:10|180858.6|180768.6|180873.5|180783.5|180873.5|180783.5|180852.9|180762.9|8
1721131700000|2024-07-16 12:08:20|180874.5|180784.5|180876.5|180786.5|180881.4|180791.4|180874.5|180784.5|12
1721131710000|2024-07-16 12:08:30|180872.5|180782.5|180888.9|180798.9|180919.4|180829.4|180871.2|180781.2|17
1721131720000|2024-07-16 12:08:40|180888.6|180798.6|180849.4|180759.4|180888.6|180798.6|180848.7|180758.7|21
1721131730000|2024-07-16 12:08:50|180853.5|180763.5|180854.8|180764.8|180854.8|180764.8|180853.5|180763.5|3
1721131740000|2024-07-16 12:09:00|180855.5|180765.5|180855.7|180765.7|180857.2|180767.2|180853.3|180763.3|19
1721131750000|2024-07-16 12:09:10|180858|180768|180857|180767|180865.4|180775.4|180855.7|180765.7|22
1721131760000|2024-07-16 12:09:20|180857.3|180767.3|180806.3|180716.3|180858.9|180768.9|180801.3|180711.3|23
1721131770000|2024-07-16 12:09:30|180808.4|180718.4|180804.8|180714.8|180810.1|180720.1|180803.2|180713.2|11
1721131780000|2024-07-16 12:09:40|180804.9|180714.9|180803.5|180713.5|180805.1|180715.1|180803.2|180713.2|6
1721131790000|2024-07-16 12:09:50|180803.7|180713.7|180806.6|180716.6|180807.7|180717.7|180802.2|180712.2|15
1721131800000|2024-07-16 12:10:00|180805.5|180715.5|180803.1|180713.1|180805.5|180715.5|180802.9|180712.9|7
1721131810000|2024-07-16 12:10:10|180802.3|180712.3|180803.8|180713.8|180803.8|180713.8|180801.6|180711.6|7
1721131820000|2024-07-16 12:10:20|180803.9|180713.9|180805.2|180715.2|180805.4|180715.4|180803.9|180713.9|11
1721131830000|2024-07-16 12:10:30|180804.4|180714.4|180804.9|180714.9|180804.9|180714.9|180804.4|180714.4|5
1721131840000|2024-07-16 12:10:40|180804|180714|180805.2|180715.2|180805.2|180715.2|180803.9|180713.9|4
1721131850000|2024-07-16 12:10:50|180803.9|180713.9|180804.6|180714.6|180804.6|180714.6|180802.9|180712.9|5
1721131860000|2024-07-16 12:11:00|180802.7|180712.7|180801.7|180711.7|180802.7|180712.7|180800.4|180710.4|5
1721131870000|2024-07-16 12:11:10|180801.9|180711.9|180799.2|180709.2|180802|180712|180798|180708|7
1721131880000|2024-07-16 12:11:20|180799.4|180709.4|180795.8|180705.8|180799.4|180709.4|180795.8|180705.8|7
1721131890000|2024-07-16 12:11:30|180795.9|180705.9|180798.9|180708.9|180799.6|180709.6|180794.4|180704.4|7
1721131900000|2024-07-16 12:11:40|180799.8|180709.8|180798.9|180708.9|180800.2|180710.2|180798.9|180708.9|4
1721131910000|2024-07-16 12:11:50|180799|180709|180792.3|180702.3|180800.6|180710.6|180792|180702|10
1721131920000|2024-07-16 12:12:00|180797.7|180707.7|180799.1|180709.1|180801.7|180711.7|180797.7|180707.7|4
1721131930000|2024-07-16 12:12:10|180801.7|180711.7|180802.4|180712.4|180802.4|180712.4|180799.9|180709.9|4
1721131940000|2024-07-16 12:12:20|180801.9|180711.9|180801.9|180711.9|180801.9|180711.9|180801.9|180711.9|1
1721131950000|2024-07-16 12:12:30|180802.8|180712.8|180801.3|180711.3|180802.8|180712.8|180801.3|180711.3|2
1721131960000|2024-07-16 12:12:40|180796.4|180706.4|180799.8|180709.8|180803.3|180713.3|180796.4|180706.4|5
1721131970000|2024-07-16 12:12:50|180800.5|180710.5|180807.1|180717.1|180807.1|180717.1|180800.5|180710.5|3
1721131980000|2024-07-16 12:13:00|180808.2|180718.2|180806.5|180716.5|180808.2|180718.2|180804.7|180714.7|11
1721131990000|2024-07-16 12:13:10|180805.3|180715.3|180813.8|180723.8|180817.7|180727.7|180805.3|180715.3|7
1721132010000|2024-07-16 12:13:30|180814.6|180724.6|180814.8|180724.8|180826|180736|180812.2|180722.2|19
1721132020000|2024-07-16 12:13:40|180816.3|180726.3|180812.2|180722.2|180824.2|180734.2|180812.2|180722.2|22
1721132030000|2024-07-16 12:13:50|180810.5|180720.5|180805.3|180715.3|180810.5|180720.5|180805.3|180715.3|3
1721132040000|2024-07-16 12:14:00|180805.2|180715.2|180807.5|180717.5|180810.8|180720.8|180798|180708|5
1721132050000|2024-07-16 12:14:10|180809.1|180719.1|180805.2|180715.2|180810.6|180720.6|180805.2|180715.2|3
1721132060000|2024-07-16 12:14:20|180806.6|180716.6|180795.1|180705.1|180810|180720|180795.1|180705.1|8
1721132070000|2024-07-16 12:14:30|180793.6|180703.6|180793.6|180703.6|180793.6|180703.6|180793.6|180703.6|1
1721132080000|2024-07-16 12:14:40|180801|180711|180805.5|180715.5|180807.6|180717.6|180793.6|180703.6|9
1721132090000|2024-07-16 12:14:50|180807.5|180717.5|180802|180712|180807.5|180717.5|180802|180712|4
1721132100000|2024-07-16 12:15:00|180805.1|180715.1|180804.7|180714.7|180806.4|180716.4|180800.3|180710.3|9
1721132110000|2024-07-16 12:15:10|180801|180711|180794.2|180704.2|180804.7|180714.7|180794.2|180704.2|5
1721132120000|2024-07-16 12:15:20|180801.3|180711.3|180803.2|180713.2|180804.6|180714.6|180800.4|180710.4|4
1721132130000|2024-07-16 12:15:30|180797.1|180707.1|180807.6|180717.6|180807.6|180717.6|180797.1|180707.1|3
1721132140000|2024-07-16 12:15:40|180805|180715|180803.6|180713.6|180805|180715|180800.2|180710.2|4
1721132150000|2024-07-16 12:15:50|180800.2|180710.2|180803.6|180713.6|180803.6|180713.6|180800.2|180710.2|2
1721132160000|2024-07-16 12:16:00|180800.2|180710.2|180796.5|180706.5|180806.1|180716.1|180795|180705|8
1721132170000|2024-07-16 12:16:10|180802.8|180712.8|180803.7|180713.7|180803.9|180713.9|180798.1|180708.1|4
1721132180000|2024-07-16 12:16:20|180798.1|180708.1|180798.1|180708.1|180798.1|180708.1|180798.1|180708.1|1
1721132190000|2024-07-16 12:16:30|180803.7|180713.7|180801.9|180711.9|180804.8|180714.8|180801.9|180711.9|5
1721132200000|2024-07-16 12:16:40|180803.3|180713.3|180807.8|180717.8|180807.9|180717.9|180801.5|180711.5|12
1721132210000|2024-07-16 12:16:50|180809.6|180719.6|180809.3|180719.3|180810.3|180720.3|180806.6|180716.6|11
1721132220000|2024-07-16 12:17:00|180802.1|180712.1|180793.4|180703.4|180805.4|180715.4|180790.4|180700.4|19
1721132230000|2024-07-16 12:17:10|180796.6|180706.6|180804.5|180714.5|180809.4|180719.4|180796.6|180706.6|12
1721132240000|2024-07-16 12:17:20|180805.6|180715.6|180809.6|180719.6|180809.6|180719.6|180805.6|180715.6|11
1721132250000|2024-07-16 12:17:30|180809|180719|180794.2|180704.2|180809.2|180719.2|180794.2|180704.2|15
1721132260000|2024-07-16 12:17:40|180794.4|180704.4|180772.9|180682.9|180795.1|180705.1|180745.7|180655.7|22
1721132270000|2024-07-16 12:17:50|180774.1|180684.1|180774.2|180684.2|180778.2|180688.2|180774.1|180684.1|9
1721132280000|2024-07-16 12:18:00|180774.1|180684.1|180759.8|180669.8|180779.1|180689.1|180752.5|180662.5|23
1721132290000|2024-07-16 12:18:10|180765.8|180675.8|180766.3|180676.3|180766.7|180676.7|180758.7|180668.7|10
1721132300000|2024-07-16 12:18:20|180766.2|180676.2|180757.6|180667.6|180766.4|180676.4|180757.6|180667.6|11
1721132310000|2024-07-16 12:18:30|180757.5|180667.5|180754.2|180664.2|180758.4|180668.4|180754.2|180664.2|12
1721132320000|2024-07-16 12:18:40|180754.3|180664.3|180755.4|180665.4|180758.2|180668.2|180751.3|180661.3|15
1721132330000|2024-07-16 12:18:50|180755.8|180665.8|180756|180666|180762|180672|180755.8|180665.8|8
1721132340000|2024-07-16 12:19:00|180754.4|180664.4|180749.1|180659.1|180754.4|180664.4|180745.5|180655.5|18
1721132350000|2024-07-16 12:19:10|180747.6|180657.6|180748.6|180658.6|180750.8|180660.8|180742.3|180652.3|20
1721132360000|2024-07-16 12:19:20|180753.1|180663.1|180767.7|180677.7|180767.7|180677.7|180751.2|180661.2|13
1721132370000|2024-07-16 12:19:30|180763.9|180673.9|180763.9|180673.9|180764|180674|180763.9|180673.9|3
1721132380000|2024-07-16 12:19:40|180766.4|180676.4|180764.8|180674.8|180767.6|180677.6|180763.3|180673.3|17
1721132390000|2024-07-16 12:19:50|180764.1|180674.1|180755.8|180665.8|180769.3|180679.3|180755.8|180665.8|14
1721132400000|2024-07-16 12:20:00|180758.5|180668.5|180749.4|180659.4|180759|180669|180738.5|180648.5|25
1721132410000|2024-07-16 12:20:10|180748.9|180658.9|180721.6|180631.6|180749.4|180659.4|180721.5|180631.5|14
1721132420000|2024-07-16 12:20:20|180719.8|180629.8|180714.8|180624.8|180719.8|180629.8|180709.5|180619.5|17
1721132430000|2024-07-16 12:20:30|180718.3|180628.3|180711.1|180621.1|180720.4|180630.4|180710|180620|10
1721132440000|2024-07-16 12:20:40|180711.3|180621.3|180716.3|180626.3|180718.6|180628.6|180711.3|180621.3|11
1721132450000|2024-07-16 12:20:50|180716.4|180626.4|180715.1|180625.1|180718.5|180628.5|180713.7|180623.7|13
1721132460000|2024-07-16 12:21:00|180713.8|180623.8|180662.5|180572.5|180713.8|180623.8|180661.7|180571.7|21
1721132470000|2024-07-16 12:21:10|180655.1|180565.1|180641|180551|180655.1|180565.1|180637|180547|14
1721132480000|2024-07-16 12:21:20|180641.1|180551.1|180639.2|180549.2|180641.2|180551.2|180638.4|180548.4|16
1721132490000|2024-07-16 12:21:30|180636.8|180546.8|180680.2|180590.2|180716.4|180626.4|180636.8|180546.8|20
1721132500000|2024-07-16 12:21:40|180680.3|180590.3|180689.7|180599.7|180689.8|180599.8|180677.2|180587.2|22
1721132510000|2024-07-16 12:21:50|180691.9|180601.9|180675.1|180585.1|180693.9|180603.9|180675.1|180585.1|14
1721132520000|2024-07-16 12:22:00|180673.9|180583.9|180692|180602|180694|180604|180665.5|180575.5|26
1721132530000|2024-07-16 12:22:10|180689.9|180599.9|180697.1|180607.1|180701|180611|180689.9|180599.9|20
1721132540000|2024-07-16 12:22:20|180693.4|180603.4|180692.7|180602.7|180698|180608|180688.4|180598.4|15
1721132550000|2024-07-16 12:22:30|180692.1|180602.1|180699.8|180609.8|180701.2|180611.2|180691.8|180601.8|22
1721132560000|2024-07-16 12:22:40|180701.3|180611.3|180705.5|180615.5|180707.4|180617.4|180700.9|180610.9|13
1721132570000|2024-07-16 12:22:50|180704.3|180614.3|180706.7|180616.7|180707|180617|180704.3|180614.3|9
1721132580000|2024-07-16 12:23:00|180706.4|180616.4|180706.6|180616.6|180708.9|180618.9|180705.3|180615.3|9
1721132590000|2024-07-16 12:23:10|180707.3|180617.3|180714.8|180624.8|180718.2|180628.2|180705.8|180615.8|12
1721132600000|2024-07-16 12:23:20|180715.1|180625.1|180744.6|180654.6|180745.4|180655.4|180713|180623|22
1721132610000|2024-07-16 12:23:30|180744.5|180654.5|180853.7|180763.7|180870.1|180780.1|180739.5|180649.5|22
1721132620000|2024-07-16 12:23:40|180856.2|180766.2|180885.9|180795.9|180891.2|180801.2|180856.2|180766.2|34
1721132630000|2024-07-16 12:23:50|180885.8|180795.8|180878|180788|180885.8|180795.8|180878|180788|16
1721132640000|2024-07-16 12:24:00|180880.2|180790.2|180867.4|180777.4|180889.9|180799.9|180867.4|180777.4|26
1721132650000|2024-07-16 12:24:10|180867.3|180777.3|180872.3|180782.3|180883.8|180793.8|180867.3|180777.3|20
1721132660000|2024-07-16 12:24:20|180872.4|180782.4|180862.7|180772.7|180874.5|180784.5|180862.7|180772.7|10
1721132670000|2024-07-16 12:24:30|180865.3|180775.3|180845.3|180755.3|180873.5|180783.5|180845.3|180755.3|25
1721132680000|2024-07-16 12:24:40|180842.4|180752.4|180821.9|180731.9|180845.5|180755.5|180821.9|180731.9|20
1721132690000|2024-07-16 12:24:50|180821.1|180731.1|180861.6|180771.6|180864.9|180774.9|180817.7|180727.7|20
1721132700000|2024-07-16 12:25:00|180860.9|180770.9|180864.6|180774.6|180897.3|180807.3|180856.6|180766.6|29
1721132710000|2024-07-16 12:25:10|180866.4|180776.4|180873.6|180783.6|180878.7|180788.7|180866.4|180776.4|15
1721132720000|2024-07-16 12:25:20|180875.3|180785.3|180837.1|180747.1|180875.3|180785.3|180837.1|180747.1|9
1721132730000|2024-07-16 12:25:30|180833.3|180743.3|180861.6|180771.6|180908.5|180818.5|180829.5|180739.5|15
1721132740000|2024-07-16 12:25:40|180861.5|180771.5|180881.9|180791.9|180893.2|180803.2|180861.5|180771.5|18
1721132750000|2024-07-16 12:25:50|180884|180794|180886|180796|180902.3|180812.3|180859.6|180769.6|21
1721132760000|2024-07-16 12:26:00|180890.2|180800.2|180884.5|180794.5|180891.7|180801.7|180884|180794|8
1721132770000|2024-07-16 12:26:10|180884.6|180794.6|180898.6|180808.6|180898.6|180808.6|180884.6|180794.6|6
1721132780000|2024-07-16 12:26:20|180899.1|180809.1|180900.8|180810.8|180900.8|180810.8|180896.2|180806.2|4
1721132790000|2024-07-16 12:26:30|180901.8|180811.8|180888.2|180798.2|180901.9|180811.9|180888.2|180798.2|10
1721132800000|2024-07-16 12:26:40|180889.4|180799.4|180899|180809|180899.9|180809.9|180889.4|180799.4|7
1721132810000|2024-07-16 12:26:50|180892.4|180802.4|180898.6|180808.6|180898.6|180808.6|180892|180802|4
1721132820000|2024-07-16 12:27:00|180869.2|180779.2|180884.2|180794.2|180886.3|180796.3|180869.2|180779.2|9
1721132830000|2024-07-16 12:27:10|180884.9|180794.9|180891.2|180801.2|180894.6|180804.6|180881.9|180791.9|9
1721132840000|2024-07-16 12:27:20|180889.5|180799.5|180886.2|180796.2|180898.6|180808.6|180886.1|180796.1|10
1721132850000|2024-07-16 12:27:30|180884|180794|180878|180788|180884|180794|180877.8|180787.8|6
1721132860000|2024-07-16 12:27:40|180871.4|180781.4|180870.4|180780.4|180871.4|180781.4|180868.2|180778.2|11
1721132870000|2024-07-16 12:27:50|180870.9|180780.9|180876.8|180786.8|180881|180791|180870.9|180780.9|11
1721132880000|2024-07-16 12:28:00|180876.1|180786.1|180877.9|180787.9|180877.9|180787.9|180875.7|180785.7|8
1721132890000|2024-07-16 12:28:10|180878.4|180788.4|180883.9|180793.9|180883.9|180793.9|180876|180786|14
1721132900000|2024-07-16 12:28:20|180884.1|180794.1|180882.2|180792.2|180884.9|180794.9|180881.7|180791.7|8
1721132910000|2024-07-16 12:28:30|180882.1|180792.1|180897.3|180807.3|180897.3|180807.3|180880.3|180790.3|14
1721132920000|2024-07-16 12:28:40|180893.4|180803.4|180915.1|180825.1|180915.1|180825.1|180890|180800|16
1721132930000|2024-07-16 12:28:50|180910.8|180820.8|180899.6|180809.6|180910.8|180820.8|180899.6|180809.6|5
1721132940000|2024-07-16 12:29:00|180903.2|180813.2|180915.2|180785.2|180915.2|180813.2|180891.9|180778.9|15
1721132950000|2024-07-16 12:29:10|180913.7|180783.7|180942.7|180852.7|180942.7|180852.7|180896.8|180766.8|17
1721132960000|2024-07-16 12:29:20|180944.9|180854.9|180940.8|180850.8|180946.4|180856.4|180940.8|180850.8|7
1721132970000|2024-07-16 12:29:30|180941.2|180851.2|180942.9|180852.9|180942.9|180852.9|180941.2|180851.2|6
1721132980000|2024-07-16 12:29:40|180939.5|180849.5|180971.1|180841.1|180973.6|180852.5|180935.2|180817.9|15
1721132990000|2024-07-16 12:29:50|180952|180723.7|181018.7|180735.3|181018.7|180764.1|180894.1|180716.2|13
1721133000000|2024-07-16 12:30:00|181316.2|180974.2|181199.3|180857.3|181343|181001|181036.1|180694.1|28
1721133010000|2024-07-16 12:30:10|181198.5|180856.5|181299.2|181051.3|181319.5|181070.2|181191.1|180849.1|32
1721133020000|2024-07-16 12:30:20|181298.9|181052.7|181271.3|181141.3|181298.9|181152.3|181239.6|181032.3|37
1721133030000|2024-07-16 12:30:30|181268.2|181138.2|181251.5|181121.5|181280.3|181150.3|181251.5|181121.5|29
1721133040000|2024-07-16 12:30:40|181253.2|181123.2|181330.6|181097.4|181334.6|181188.8|181253.2|181075.5|23
1721133050000|2024-07-16 12:30:50|181328|181095.9|181346.4|181093|181346.4|181114.9|181328|181074|28
1721133060000|2024-07-16 12:31:00|181337.6|181093.6|181289.6|181159.6|181366.2|181236.2|181285.6|181093.6|29
1721133070000|2024-07-16 12:31:10|181288.7|181158.7|181249.4|181119.4|181304.1|181174.1|181245.4|181115.4|34
1721133080000|2024-07-16 12:31:20|181249|181119|181219.8|181089.8|181261.9|181131.9|181196|181066|27
1721133090000|2024-07-16 12:31:30|181221|181091|181222.3|181092.3|181226.5|181096.5|181219.7|181089.7|16
1721133100000|2024-07-16 12:31:40|181217.5|181087.5|181113.9|180983.9|181218.2|181088.2|181113|180983|23
1721133110000|2024-07-16 12:31:50|181115.9|180985.9|181091|180961|181133.7|181003.7|181088.1|180958.1|23
1721133120000|2024-07-16 12:32:00|181092.6|180962.6|181033.2|180903.2|181092.6|180962.6|181016.3|180886.3|25
1721133130000|2024-07-16 12:32:10|181033.8|180903.8|181044.1|180914.1|181062.5|180942.6|181021.8|180896.9|23
1721133140000|2024-07-16 12:32:20|181048.1|180918.1|181050.5|180920.5|181058.5|180928.5|181037.7|180907.7|20
1721133150000|2024-07-16 12:32:30|181051.1|180921.1|181066.8|180936.8|181075.5|180945.5|181032.4|180920.9|19
1721133160000|2024-07-16 12:32:40|181062.7|180932.7|181068.2|180938.2|181081.4|180951.4|181062.7|180932.7|20
1721133170000|2024-07-16 12:32:50|181068.8|180938.8|181061.4|180931.4|181073.7|180967.1|181048.7|180918.7|23
1721133180000|2024-07-16 12:33:00|181089.2|180959.2|181239.8|181109.8|181243.5|181139.7|181078.1|180951.2|34
1721133190000|2024-07-16 12:33:10|181241|181111|181240.5|181110.5|181244.7|181142.2|181213.2|181102.4|35
1721133200000|2024-07-16 12:33:20|181239.9|181109.9|181224.8|181134.8|181239.9|181146.7|181217.9|181109.9|26
1721133210000|2024-07-16 12:33:30|181229.9|181139.9|181220.5|181130.5|181248.7|181158.7|181215.6|181125.6|32
1721133220000|2024-07-16 12:33:40|181213.2|181123.2|181220.6|181130.6|181239.2|181149.2|181203.4|181113.4|34
1721133230000|2024-07-16 12:33:50|181215|181125|181230.1|181100.1|181246.5|181143.1|181214.6|181100.1|36
1721133240000|2024-07-16 12:34:00|181228.7|181098.7|181256|181166|181257.5|181167.5|181186.4|181093.9|35
1721133250000|2024-07-16 12:34:10|181251.5|181161.5|181219.3|181089.3|181260.1|181170.1|181217.3|181087.3|34
1721133260000|2024-07-16 12:34:20|181219.8|181089.8|181170.8|181080.8|181228.1|181128|181156.9|181066.9|37
1721133270000|2024-07-16 12:34:30|181164.7|181074.7|181162.6|181072.6|181241.7|181151.7|181162.6|181072.6|37
1721133280000|2024-07-16 12:34:40|181159.8|181069.8|181144.2|181054.2|181192.4|181102.4|181132.2|181042.2|32
1721133290000|2024-07-16 12:34:50|181147.1|181057.1|181076.5|180986.5|181150.9|181060.9|181067.4|180977.4|37
1721133300000|2024-07-16 12:35:00|181095.5|181005.5|181111.6|181021.6|181124.5|181034.5|181070.9|180980.9|37
1721133310000|2024-07-16 12:35:10|181094.4|181004.4|181127.4|181037.4|181129.8|181039.8|181049.9|180959.9|34
1721133320000|2024-07-16 12:35:20|181122|181032|181142|181052|181148|181058|181106.1|181016.1|28
1721133330000|2024-07-16 12:35:30|181141|181051|181143|181053|181164.9|181074.9|181140.8|181050.8|36
1721133340000|2024-07-16 12:35:40|181141.5|181051.5|181104.9|181014.9|181152.6|181062.6|181102.6|181012.6|35
1721133350000|2024-07-16 12:35:50|181105.8|181015.8|181108.1|181018.1|181118.1|181028.1|181096.3|181006.3|32
1721133360000|2024-07-16 12:36:00|181110.2|181020.2|181124.9|181034.9|181124.9|181034.9|181106.9|181016.9|22
1721133370000|2024-07-16 12:36:10|181129.1|181039.1|181110.1|181020.1|181129.4|181039.4|181108.5|181018.5|32
1721133380000|2024-07-16 12:36:20|181114|181024|181113.4|181023.4|181128.2|181038.2|181102.3|181012.3|31
1721133390000|2024-07-16 12:36:30|181119.7|181029.7|181129.1|181039.1|181138.8|181048.8|181110.9|181020.9|30
1721133400000|2024-07-16 12:36:40|181126.6|181036.6|181124.5|181034.5|181149.9|181059.9|181121.4|181031.4|33
1721133410000|2024-07-16 12:36:50|181126.2|181036.2|181077.3|180987.3|181128.4|181038.4|181075.9|180985.9|31
1721133420000|2024-07-16 12:37:00|181082|180992|181108.2|181018.2|181109.4|181019.4|181079.4|180989.4|22
1721133430000|2024-07-16 12:37:10|181107.9|181017.9|181237.9|181147.9|181242.4|181152.4|181107.7|181017.7|29
1721133440000|2024-07-16 12:37:20|181241.1|181151.1|181287.3|181197.3|181288|181198|181237.1|181147.1|35
1721133450000|2024-07-16 12:37:30|181288.8|181198.8|181357.1|181267.1|181357.3|181267.3|181288.8|181198.8|32
1721133460000|2024-07-16 12:37:40|181353.6|181263.6|181380.3|181290.3|181400.9|181310.9|181351.8|181261.8|29
1721133470000|2024-07-16 12:37:50|181381.3|181291.3|181325|181235|181385.3|181295.3|181307.5|181217.5|29
1721133480000|2024-07-16 12:38:00|181326.2|181236.2|181364.5|181274.5|181366|181276|181316.8|181226.8|35
1721133490000|2024-07-16 12:38:10|181364.3|181274.3|181452|181362|181452.6|181362.6|181361.3|181271.3|31
1721133500000|2024-07-16 12:38:20|181453.6|181363.6|181460.7|181370.7|181475.9|181385.9|181453.4|181363.4|25
1721133510000|2024-07-16 12:38:30|181460.6|181370.6|181448.7|181358.7|181460.6|181370.6|181427.9|181337.9|30
1721133520000|2024-07-16 12:38:40|181458|181368|181444.1|181354.1|181458|181368|181424.4|181334.4|29
1721133530000|2024-07-16 12:38:50|181447.9|181357.9|181398.1|181308.1|181447.9|181357.9|181394.2|181304.2|36
1721133540000|2024-07-16 12:39:00|181398.3|181308.3|181398.1|181308.1|181410.1|181320.1|181394.1|181304.1|24
1721133550000|2024-07-16 12:39:10|181396.8|181306.8|181318.5|181228.5|181407.9|181317.9|181309.2|181219.2|32
1721133560000|2024-07-16 12:39:20|181313.4|181223.4|181287.1|181197.1|181332.7|181242.7|181286.6|181196.6|26
1721133570000|2024-07-16 12:39:30|181239.2|181149.2|181310.3|181220.3|181310.3|181220.3|181239.2|181149.2|25
1721133580000|2024-07-16 12:39:40|181311.8|181221.8|181367.9|181277.9|181377.7|181287.7|181300.4|181210.4|28
1721133590000|2024-07-16 12:39:50|181370.8|181280.8|181384.9|181294.9|181387.5|181297.5|181366.7|181276.7|20
1721133600000|2024-07-16 12:40:00|181382.8|181292.8|181415.8|181325.8|181415.8|181325.8|181376.1|181286.1|30
1721133610000|2024-07-16 12:40:10|181414.8|181324.8|181421.6|181331.6|181423.1|181333.1|181390.4|181300.4|38
1721133620000|2024-07-16 12:40:20|181421.8|181331.8|181447.8|181357.8|181448.5|181358.5|181420.1|181330.1|29
1721133630000|2024-07-16 12:40:30|181447.5|181357.5|181396.9|181306.9|181447.5|181357.5|181390|181300|30
1721133640000|2024-07-16 12:40:40|181398.5|181308.5|181405.3|181315.3|181423.8|181333.8|181394.8|181304.8|31
1721133650000|2024-07-16 12:40:50|181405.5|181315.5|181393.3|181303.3|181405.5|181315.5|181392.9|181302.9|22
1721133660000|2024-07-16 12:41:00|181393.4|181303.4|181371|181281|181393.6|181303.6|181360|181270|29
1721133670000|2024-07-16 12:41:10|181370.6|181280.6|181383.4|181293.4|181387|181297|181370.1|181280.1|23
1721133680000|2024-07-16 12:41:20|181382.1|181292.1|181377.8|181287.8|181382.1|181292.1|181361.6|181271.6|20
1721133690000|2024-07-16 12:41:30|181378|181288|181385.9|181295.9|181385.9|181295.9|181378|181288|23
1721133700000|2024-07-16 12:41:40|181384.7|181294.7|181381.8|181291.8|181387.9|181297.9|181368.1|181278.1|25
1721133710000|2024-07-16 12:41:50|181379.2|181289.2|181316.5|181226.5|181379.2|181289.2|181316.5|181226.5|28
1721133720000|2024-07-16 12:42:00|181329.6|181239.6|181325.7|181235.7|181333.8|181243.8|181323.1|181233.1|25
1721133730000|2024-07-16 12:42:10|181322.2|181232.2|181314.5|181224.5|181322.4|181232.4|181314.5|181224.5|10
1721133740000|2024-07-16 12:42:20|181313|181223|181316.4|181226.4|181316.5|181226.5|181254.2|181164.2|25
1721133750000|2024-07-16 12:42:30|181313.9|181223.9|181354.7|181264.7|181363.5|181273.5|181310.1|181220.1|23
1721133760000|2024-07-16 12:42:40|181353.7|181263.7|181361|181271|181364.9|181274.9|181311.2|181221.2|24
1721133770000|2024-07-16 12:42:50|181364.1|181274.1|181376.6|181286.6|181384.6|181294.6|181364.1|181274.1|27
1721133780000|2024-07-16 12:43:00|181378.6|181288.6|181333.7|181243.7|181381.8|181291.8|181333.6|181243.6|25
1721133790000|2024-07-16 12:43:10|181333.8|181243.8|181344.2|181254.2|181344.9|181254.9|181333.8|181243.8|12
1721133800000|2024-07-16 12:43:20|181348.8|181258.8|181356.5|181266.5|181362.5|181272.5|181348.8|181258.8|20
1721133810000|2024-07-16 12:43:30|181356.9|181266.9|181345.5|181255.5|181356.9|181266.9|181340.9|181250.9|19
1721133820000|2024-07-16 12:43:40|181334.9|181244.9|181345.3|181255.3|181345.3|181255.3|181329|181239|23
1721133830000|2024-07-16 12:43:50|181344.4|181254.4|181384.2|181294.2|181388.5|181298.5|181339.5|181249.5|33
1721133840000|2024-07-16 12:44:00|181390.1|181300.1|181357.1|181267.1|181392.1|181302.1|181349.3|181259.3|25
1721133850000|2024-07-16 12:44:10|181358.7|181268.7|181355.8|181265.8|181364.2|181274.2|181332|181242|29
1721133860000|2024-07-16 12:44:20|181355|181265|181348.8|181258.8|181355|181265|181335.8|181245.8|26
1721133870000|2024-07-16 12:44:30|181348.3|181258.3|181348.9|181258.9|181351.6|181261.6|181339.6|181249.6|25
1721133880000|2024-07-16 12:44:40|181349.8|181259.8|181336.9|181246.9|181354.2|181264.2|181333.1|181243.1|26
1721133890000|2024-07-16 12:44:50|181335.1|181245.1|181360|181270|181380.5|181290.5|181335.1|181245.1|22
1721133900000|2024-07-16 12:45:00|181359|181269|181362|181272|181362|181272|181345.2|181255.2|21
1721133910000|2024-07-16 12:45:10|181366|181276|181346.2|181256.2|181373.8|181283.8|181323.4|181233.4|30
1721133920000|2024-07-16 12:45:20|181344|181254|181344|181254|181346.9|181256.9|181335.3|181245.3|21
1721133930000|2024-07-16 12:45:30|181335.7|181245.7|181354.7|181264.7|181354.7|181264.7|181335.7|181245.7|27
1721133940000|2024-07-16 12:45:40|181354.9|181264.9|181343.8|181253.8|181355.4|181265.4|181339.8|181249.8|27
1721133950000|2024-07-16 12:45:50|181338.6|181248.6|181345.9|181255.9|181345.9|181255.9|181337.5|181247.5|14
1721133960000|2024-07-16 12:46:00|181344|181254|181338.7|181248.7|181348.2|181258.2|181338.7|181248.7|24
1721133970000|2024-07-16 12:46:10|181343.5|181253.5|181353.5|181263.5|181354.1|181264.1|181342|181252|18
1721133980000|2024-07-16 12:46:20|181352.1|181262.1|181353.1|181263.1|181367.7|181277.7|181350.5|181260.5|18
1721133990000|2024-07-16 12:46:30|181353.2|181263.2|181354.8|181264.8|181354.8|181264.8|181349.6|181259.6|13
1721134000000|2024-07-16 12:46:40|181350.8|181260.8|181366.6|181276.6|181374|181284|181350.8|181260.8|28
1721134010000|2024-07-16 12:46:50|181363.4|181273.4|181354.5|181264.5|181367.6|181277.6|181348.9|181258.9|24
1721134020000|2024-07-16 12:47:00|181356|181266|181369.6|181279.6|181383.8|181293.8|181356|181266|29
1721134030000|2024-07-16 12:47:10|181369.7|181279.7|181346.1|181256.1|181369.7|181279.7|181344.9|181254.9|22
1721134040000|2024-07-16 12:47:20|181343.5|181253.5|181335.8|181245.8|181343.5|181253.5|181332.2|181242.2|21
1721134050000|2024-07-16 12:47:30|181328.1|181238.1|181332.4|181242.4|181333.9|181243.9|181328.1|181238.1|9
1721134060000|2024-07-16 12:47:40|181334.2|181244.2|181346.4|181256.4|181346.8|181256.8|181334.2|181244.2|11
1721134070000|2024-07-16 12:47:50|181351.2|181261.2|181346.5|181256.5|181359.6|181269.6|181345.6|181255.6|24
1721134080000|2024-07-16 12:48:00|181347.2|181257.2|181344.8|181254.8|181351.2|181261.2|181328|181238|25
1721134090000|2024-07-16 12:48:10|181345.1|181255.1|181352.1|181262.1|181369.3|181279.3|181345.1|181255.1|24
1721134100000|2024-07-16 12:48:20|181350.4|181260.4|181375.5|181285.5|181378.7|181288.7|181348.8|181258.8|21
1721134110000|2024-07-16 12:48:30|181372|181282|181367.9|181277.9|181378.5|181288.5|181367.7|181277.7|18
1721134120000|2024-07-16 12:48:40|181369.9|181279.9|181372.4|181282.4|181379.8|181289.8|181369.9|181279.9|22
1721134130000|2024-07-16 12:48:50|181376.2|181286.2|181380.4|181290.4|181382.8|181292.8|181374.4|181284.4|11
1721134140000|2024-07-16 12:49:00|181380.5|181290.5|181473.4|181383.4|181486.6|181396.6|181380.5|181290.5|27
1721134150000|2024-07-16 12:49:10|181473|181383|181474.3|181384.3|181483.4|181393.4|181450.1|181360.1|29
1721134160000|2024-07-16 12:49:20|181476.4|181386.4|181424.2|181334.2|181477|181387|181422.4|181332.4|21
1721134170000|2024-07-16 12:49:30|181424.5|181334.5|181427.8|181337.8|181429|181339|181424.3|181334.3|15
1721134180000|2024-07-16 12:49:40|181427|181337|181405.7|181315.7|181427|181337|181405.7|181315.7|18
1721134190000|2024-07-16 12:49:50|181406.3|181316.3|181417.8|181327.8|181417.8|181327.8|181405.7|181315.7|18
1721134200000|2024-07-16 12:50:00|181419.6|181329.6|181424.4|181334.4|181465.9|181375.9|181419.6|181329.6|29
1721134210000|2024-07-16 12:50:10|181422.3|181332.3|181431.8|181341.8|181433.5|181343.5|181415.8|181325.8|19
1721134220000|2024-07-16 12:50:20|181431.4|181341.4|181461.5|181371.5|181470.2|181380.2|181431.4|181341.4|28
1721134230000|2024-07-16 12:50:30|181460.5|181370.5|181461|181371|181466.3|181376.3|181456.5|181366.5|21
1721134240000|2024-07-16 12:50:40|181460.5|181370.5|181478|181388|181478|181388|181439.3|181349.3|24
1721134250000|2024-07-16 12:50:50|181478.1|181388.1|181471.2|181381.2|181481.6|181391.6|181469|181379|26
1721134260000|2024-07-16 12:51:00|181476.9|181386.9|181435.9|181345.9|181483.4|181393.4|181435.5|181345.5|21
1721134270000|2024-07-16 12:51:10|181440.5|181350.5|181422.7|181332.7|181441.9|181351.9|181415.6|181325.6|20
1721134280000|2024-07-16 12:51:20|181419.9|181329.9|181432.8|181342.8|181456.5|181366.5|181419.7|181329.7|23
1721134290000|2024-07-16 12:51:30|181438.2|181348.2|181453.5|181363.5|181472.6|181382.6|181438.2|181348.2|20
1721134300000|2024-07-16 12:51:40|181453.6|181363.6|181431.6|181341.6|181453.6|181363.6|181424.6|181334.6|16
1721134310000|2024-07-16 12:51:50|181429.1|181339.1|181425.6|181335.6|181446.5|181356.5|181425.6|181335.6|27
1721134320000|2024-07-16 12:52:00|181423.4|181333.4|181431|181341|181431.3|181341.3|181403.5|181313.5|25
1721134330000|2024-07-16 12:52:10|181430.9|181340.9|181440.8|181350.8|181440.9|181350.9|181428.8|181338.8|17
1721134340000|2024-07-16 12:52:20|181451.5|181361.5|181448.7|181358.7|181459.4|181369.4|181444.5|181354.5|27
1721134350000|2024-07-16 12:52:30|181460.2|181370.2|181453.9|181363.9|181462.4|181372.4|181438.5|181348.5|19
1721134360000|2024-07-16 12:52:40|181449.4|181359.4|181492.8|181402.8|181499|181409|181449.4|181359.4|23
1721134370000|2024-07-16 12:52:50|181494.7|181404.7|181494.6|181404.6|181499.2|181409.2|181488.4|181398.4|22
1721134380000|2024-07-16 12:53:00|181494.2|181404.2|181587.7|181497.7|181625.9|181535.9|181484|181394|29
1721134390000|2024-07-16 12:53:10|181593.1|181503.1|181597|181507|181612.2|181522.2|181581.2|181491.2|22
1721134400000|2024-07-16 12:53:20|181597.3|181507.3|181612.2|181522.2|181623.8|181533.8|181597.1|181507.1|28
1721134410000|2024-07-16 12:53:30|181619|181529|181663.7|181573.7|181663.7|181573.7|181601.6|181511.6|28
1721134420000|2024-07-16 12:53:40|181672.7|181582.7|181703|181613|181722.3|181632.3|181669.6|181579.6|28
1721134430000|2024-07-16 12:53:50|181709.4|181619.4|181642.2|181552.2|181710|181620|181637.2|181547.2|25
1721134440000|2024-07-16 12:54:00|181642.8|181552.8|181625.6|181535.6|181670.2|181580.2|181625.6|181535.6|29
1721134450000|2024-07-16 12:54:10|181627.1|181537.1|181619.5|181529.5|181630.8|181540.8|181609.6|181519.6|25
1721134460000|2024-07-16 12:54:20|181655.4|181565.4|181667.4|181577.4|181692.4|181602.4|181655.4|181565.4|22
1721134470000|2024-07-16 12:54:30|181674.8|181584.8|181679.1|181589.1|181680.8|181590.8|181672.6|181582.6|9
1721134480000|2024-07-16 12:54:40|181680.3|181590.3|181692.4|181602.4|181718.6|181628.6|181679.8|181589.8|23
1721134490000|2024-07-16 12:54:50|181700.7|181610.7|181726.7|181636.7|181726.7|181636.7|181694.8|181604.8|28
1721134500000|2024-07-16 12:55:00|181728.8|181638.8|181733.2|181643.2|181737.2|181647.2|181728|181638|25
1721134510000|2024-07-16 12:55:10|181730.7|181640.7|181725.4|181635.4|181734.7|181644.7|181714.5|181624.5|26
1721134520000|2024-07-16 12:55:20|181729.4|181639.4|181724.4|181634.4|181730.9|181640.9|181722.5|181632.5|27
1721134530000|2024-07-16 12:55:30|181725.2|181635.2|181729.1|181639.1|181729.1|181639.1|181697.7|181607.7|20
1721134540000|2024-07-16 12:55:40|181726.1|181636.1|181714.6|181624.6|181728.2|181638.2|181713.1|181623.1|17
1721134550000|2024-07-16 12:55:50|181697.5|181607.5|181704.1|181614.1|181709.8|181619.8|181697.5|181607.5|14
1721134560000|2024-07-16 12:56:00|181710.9|181620.9|181703.4|181613.4|181710.9|181620.9|181703.4|181613.4|19
1721134570000|2024-07-16 12:56:10|181701.4|181611.4|181725.2|181635.2|181732.3|181642.3|181701.4|181611.4|29
1721134580000|2024-07-16 12:56:20|181724.4|181634.4|181732.6|181642.6|181737.5|181647.5|181719.8|181629.8|27
1721134590000|2024-07-16 12:56:30|181736|181646|181738.8|181648.8|181745.7|181655.7|181734.1|181644.1|19
1721134600000|2024-07-16 12:56:40|181741.1|181651.1|181724.2|181634.2|181768.7|181678.7|181719.8|181629.8|29
1721134610000|2024-07-16 12:56:50|181724.1|181634.1|181756.2|181666.2|181756.2|181666.2|181695.3|181605.3|32
1721134620000|2024-07-16 12:57:00|181757.2|181667.2|181728.5|181638.5|181760|181670|181727.2|181637.2|16
1721134630000|2024-07-16 12:57:10|181728.3|181638.3|181724.3|181634.3|181734.5|181644.5|181719.9|181629.9|16
1721134640000|2024-07-16 12:57:20|181717.7|181627.7|181703.2|181613.2|181745.4|181655.4|181703.2|181613.2|12
1721134650000|2024-07-16 12:57:30|181705.4|181615.4|181681|181591|181705.4|181615.4|181681|181591|14
1721134660000|2024-07-16 12:57:40|181678.7|181588.7|181664.4|181574.4|181678.7|181588.7|181659.4|181569.4|17
1721134670000|2024-07-16 12:57:50|181665.3|181575.3|181666.1|181576.1|181666.1|181576.1|181661.7|181571.7|18
1721134680000|2024-07-16 12:58:00|181665.9|181575.9|181656.7|181566.7|181665.9|181575.9|181644.3|181554.3|22
1721134690000|2024-07-16 12:58:10|181655.2|181565.2|181652.6|181562.6|181658.9|181568.9|181652.6|181562.6|15
1721134700000|2024-07-16 12:58:20|181654|181564|181647.8|181557.8|181661.2|181571.2|181647.8|181557.8|23
1721134710000|2024-07-16 12:58:30|181649.7|181559.7|181613.6|181523.6|181649.7|181559.7|181607.9|181517.9|21
1721134720000|2024-07-16 12:58:40|181612.1|181522.1|181610.3|181520.3|181612.6|181522.6|181607.2|181517.2|10
1721134730000|2024-07-16 12:58:50|181608.9|181518.9|181603.4|181513.4|181608.9|181518.9|181602.4|181512.4|22
1721134740000|2024-07-16 12:59:00|181607.9|181517.9|181584.9|181494.9|181608.9|181518.9|181576.7|181486.7|22
1721134750000|2024-07-16 12:59:10|181584.3|181494.3|181611.8|181521.8|181611.8|181521.8|181580.6|181490.6|15
1721134760000|2024-07-16 12:59:20|181611|181521|181604.5|181514.5|181622.9|181532.9|181604.5|181514.5|23
1721134770000|2024-07-16 12:59:30|181602.1|181512.1|181581.6|181491.6|181602.7|181512.7|181581.6|181491.6|11
1721134780000|2024-07-16 12:59:40|181578.2|181488.2|181563.8|181473.8|181580.9|181490.9|181560.9|181470.9|19
1721134790000|2024-07-16 12:59:50|181562|181472|181549.7|181459.7|181583.1|181493.1|181549.5|181459.5|29
1721134800000|2024-07-16 13:00:00|181555.4|181465.4|181594.3|181504.3|181594.6|181504.6|181547.8|181457.8|27
1721134810000|2024-07-16 13:00:10|181593.7|181503.7|181599.9|181509.9|181607.2|181517.2|181592|181502|22
1721134820000|2024-07-16 13:00:20|181601.9|181511.9|181606|181516|181606.4|181516.4|181601.9|181511.9|13
1721134830000|2024-07-16 13:00:30|181606.8|181516.8|181653.5|181563.5|181666.7|181576.7|181604.1|181514.1|23
1721134840000|2024-07-16 13:00:40|181653.3|181563.3|181639.7|181549.7|181656|181566|181639.7|181549.7|17
1721134850000|2024-07-16 13:00:50|181641.2|181551.2|181626.3|181536.3|181648|181558|181626.3|181536.3|20
1721134860000|2024-07-16 13:01:00|181623.4|181533.4|181608.4|181518.4|181623.4|181533.4|181602.7|181512.7|26
1721134870000|2024-07-16 13:01:10|181608.2|181518.2|181607.4|181517.4|181608.2|181518.2|181590.9|181500.9|16
1721134880000|2024-07-16 13:01:20|181609.7|181519.7|181589|181499|181609.7|181519.7|181589|181499|17
1721134890000|2024-07-16 13:01:30|181588.8|181498.8|181626.2|181536.2|181628.8|181538.8|181587.5|181497.5|22
1721134900000|2024-07-16 13:01:40|181635.6|181545.6|181646.5|181556.5|181647.6|181557.6|181632.8|181542.8|19
1721134910000|2024-07-16 13:01:50|181646.3|181556.3|181592.9|181502.9|181653.2|181563.2|181592.1|181502.1|23
1721134920000|2024-07-16 13:02:00|181594.4|181504.4|181578.1|181488.1|181604.9|181514.9|181578.1|181488.1|15
1721134930000|2024-07-16 13:02:10|181577.4|181487.4|181486.8|181396.8|181577.4|181487.4|181480.4|181390.4|22
1721134940000|2024-07-16 13:02:20|181485.1|181395.1|181483.3|181393.3|181491.5|181401.5|181483.3|181393.3|14
1721134950000|2024-07-16 13:02:30|181481.7|181391.7|181485.4|181395.4|181489.9|181399.9|181480|181390|20
1721134960000|2024-07-16 13:02:40|181483.9|181393.9|181477.6|181387.6|181484.5|181394.5|181473.6|181383.6|27
1721134970000|2024-07-16 13:02:50|181476.4|181386.4|181474|181384|181477|181387|181472.4|181382.4|16
1721134980000|2024-07-16 13:03:00|181473.1|181383.1|181483.9|181393.9|181483.9|181393.9|181460.9|181370.9|27
1721134990000|2024-07-16 13:03:10|181485.1|181395.1|181434.2|181344.2|181485.1|181395.1|181429.9|181339.9|25
1721135000000|2024-07-16 13:03:20|181435.8|181345.8|181435.8|181345.8|181437.9|181347.9|181430.6|181340.6|19
1721135010000|2024-07-16 13:03:30|181437|181347|181482.5|181392.5|181482.5|181392.5|181427.2|181337.2|29
1721135020000|2024-07-16 13:03:40|181483.9|181393.9|181485.4|181395.4|181488.3|181398.3|181483.9|181393.9|8
1721135030000|2024-07-16 13:03:50|181484.2|181394.2|181418.8|181328.8|181484.2|181394.2|181418.8|181328.8|21
1721135040000|2024-07-16 13:04:00|181419.6|181329.6|181426.1|181336.1|181427.7|181337.7|181413.6|181323.6|23
1721135050000|2024-07-16 13:04:10|181421.7|181331.7|181424.6|181334.6|181431|181341|181421.7|181331.7|18
1721135060000|2024-07-16 13:04:20|181425.1|181335.1|181427.1|181337.1|181457.7|181367.7|181425.1|181335.1|23
1721135070000|2024-07-16 13:04:30|181427.4|181337.4|181428.9|181338.9|181431.7|181341.7|181425.9|181335.9|20
1721135080000|2024-07-16 13:04:40|181429|181339|181432.6|181342.6|181433.3|181343.3|181428.4|181338.4|16
1721135090000|2024-07-16 13:04:50|181432.4|181342.4|181459.9|181369.9|181460.1|181370.1|181432.3|181342.3|21
1721135100000|2024-07-16 13:05:00|181459.8|181369.8|181462.4|181372.4|181466.4|181376.4|181458.6|181368.6|22
1721135110000|2024-07-16 13:05:10|181462.8|181372.8|181458.9|181368.9|181465.3|181375.3|181458.9|181368.9|9
1721135120000|2024-07-16 13:05:20|181460.2|181370.2|181467.3|181377.3|181468.4|181378.4|181460.2|181370.2|9
1721135130000|2024-07-16 13:05:30|181467.7|181377.7|181442.3|181352.3|181467.7|181377.7|181442.1|181352.1|18
1721135140000|2024-07-16 13:05:40|181439|181349|181492.6|181402.6|181504|181414|181439|181349|23
1721135150000|2024-07-16 13:05:50|181493.7|181403.7|181483.1|181393.1|181498.4|181408.4|181481.3|181391.3|18
1721135160000|2024-07-16 13:06:00|181482.5|181392.5|181490.9|181400.9|181495.3|181405.3|181481.6|181391.6|17
1721135170000|2024-07-16 13:06:10|181487.1|181397.1|181484.3|181394.3|181489.1|181399.1|181480.9|181390.9|19
1721135180000|2024-07-16 13:06:20|181483.2|181393.2|181491.1|181401.1|181492.5|181402.5|181483.2|181393.2|17
1721135190000|2024-07-16 13:06:30|181485.2|181395.2|181467.8|181377.8|181485.2|181395.2|181464.1|181374.1|16
1721135200000|2024-07-16 13:06:40|181466.9|181376.9|181493.9|181403.9|181500.8|181410.8|181443.5|181353.5|22
1721135210000|2024-07-16 13:06:50|181492.8|181402.8|181489|181399|181492.8|181402.8|181484.3|181394.3|21
1721135220000|2024-07-16 13:07:00|181493.2|181403.2|181493.5|181403.5|181505.6|181415.6|181489|181399|22
1721135230000|2024-07-16 13:07:10|181494.3|181404.3|181490.3|181400.3|181495.3|181405.3|181481.4|181391.4|21
1721135240000|2024-07-16 13:07:20|181489.6|181399.6|181475.6|181385.6|181489.6|181399.6|181474.1|181384.1|24
1721135250000|2024-07-16 13:07:30|181475.7|181385.7|181497.7|181407.7|181498.5|181408.5|181474.7|181384.7|18
1721135260000|2024-07-16 13:07:40|181497.2|181407.2|181497.1|181407.1|181498.7|181408.7|181489.2|181399.2|22
1721135270000|2024-07-16 13:07:50|181489.5|181399.5|181502.1|181412.1|181504.4|181414.4|181489.2|181399.2|18
1721135280000|2024-07-16 13:08:00|181501.8|181411.8|181484.6|181394.6|181504.9|181414.9|181484.6|181394.6|21
1721135290000|2024-07-16 13:08:10|181482.6|181392.6|181486.8|181396.8|181486.8|181396.8|181482.4|181392.4|9
1721135300000|2024-07-16 13:08:20|181488|181398|181502.4|181412.4|181502.4|181412.4|181488|181398|10
1721135310000|2024-07-16 13:08:30|181503.4|181413.4|181490.9|181400.9|181506.8|181416.8|181490.9|181400.9|22
1721135320000|2024-07-16 13:08:40|181490.3|181400.3|181494.1|181404.1|181502|181412|181490|181400|14
1721135330000|2024-07-16 13:08:50|181492.4|181402.4|181500.6|181410.6|181500.6|181410.6|181491.9|181401.9|18
1721135340000|2024-07-16 13:09:00|181502.8|181412.8|181513.2|181423.2|181513.2|181423.2|181502.7|181412.7|21
1721135350000|2024-07-16 13:09:10|181559.5|181469.5|181546.6|181456.6|181564|181474|181544.4|181454.4|24
1721135360000|2024-07-16 13:09:20|181545.2|181455.2|181546.7|181456.7|181546.7|181456.7|181544.4|181454.4|7
1721135370000|2024-07-16 13:09:30|181545|181455|181546.2|181456.2|181547.1|181457.1|181542.4|181452.4|9
1721135380000|2024-07-16 13:09:40|181544.4|181454.4|181498.4|181408.4|181544.4|181454.4|181498.4|181408.4|7
1721135390000|2024-07-16 13:09:50|181494.4|181404.4|181496.4|181406.4|181499.4|181409.4|181491.7|181401.7|20
1721135400000|2024-07-16 13:10:00|181499.2|181409.2|181528.7|181438.7|181528.9|181438.9|181498.7|181408.7|24
1721135410000|2024-07-16 13:10:10|181528.3|181438.3|181523.9|181433.9|181532.4|181442.4|181522|181432|15
1721135420000|2024-07-16 13:10:20|181521.5|181431.5|181504.2|181414.2|181522.8|181432.8|181500.3|181410.3|21
1721135430000|2024-07-16 13:10:30|181495|181405|181520.2|181430.2|181520.2|181430.2|181493.6|181403.6|16
1721135440000|2024-07-16 13:10:40|181522.3|181432.3|181524.8|181434.8|181527.8|181437.8|181520.6|181430.6|13
1721135450000|2024-07-16 13:10:50|181526.5|181436.5|181531.2|181441.2|181531.2|181441.2|181526.5|181436.5|7
1721135460000|2024-07-16 13:11:00|181532.8|181442.8|181531.1|181441.1|181541|181451|181527.2|181437.2|23
1721135470000|2024-07-16 13:11:10|181531.2|181441.2|181532.4|181442.4|181534.1|181444.1|181529.2|181439.2|11
1721135480000|2024-07-16 13:11:20|181533.9|181443.9|181531.8|181441.8|181534.9|181444.9|181523|181433|14
1721135490000|2024-07-16 13:11:30|181532.8|181442.8|181604|181514|181604|181514|181532.7|181442.7|14
1721135500000|2024-07-16 13:11:40|181604.3|181514.3|181656.7|181566.7|181661|181571|181593.5|181503.5|24
1721135510000|2024-07-16 13:11:50|181653.4|181563.4|181651.6|181561.6|181671.2|181581.2|181641.7|181551.7|29
1721135520000|2024-07-16 13:12:00|181652|181562|181645.3|181555.3|181666.6|181576.6|181645|181555|28
1721135530000|2024-07-16 13:12:10|181647.7|181557.7|181663.3|181573.3|181668.4|181578.4|181647.7|181557.7|29
1721135540000|2024-07-16 13:12:20|181650|181560|181657|181567|181658.9|181568.9|181646.1|181556.1|19
1721135550000|2024-07-16 13:12:30|181653.9|181563.9|181657.9|181567.9|181657.9|181567.9|181653.9|181563.9|7
1721135560000|2024-07-16 13:12:40|181655.1|181565.1|181643.7|181553.7|181655.1|181565.1|181640.1|181550.1|19
1721135570000|2024-07-16 13:12:50|181643.6|181553.6|181599.4|181509.4|181644.3|181554.3|181599.1|181509.1|13
1721135580000|2024-07-16 13:13:00|181601.8|181511.8|181606.7|181516.7|181608.5|181518.5|181593.4|181503.4|16
1721135590000|2024-07-16 13:13:10|181605.1|181515.1|181612.6|181522.6|181612.6|181522.6|181598.2|181508.2|13
1721135600000|2024-07-16 13:13:20|181611|181521|181611.4|181521.4|181620|181530|181611|181521|19
1721135610000|2024-07-16 13:13:30|181611.2|181521.2|181612.2|181522.2|181615.1|181525.1|181601.9|181511.9|21
1721135620000|2024-07-16 13:13:40|181611.2|181521.2|181610.2|181520.2|181613.7|181523.7|181607.4|181517.4|11
1721135630000|2024-07-16 13:13:50|181607.3|181517.3|181619.4|181529.4|181619.4|181529.4|181607|181517|16
1721135640000|2024-07-16 13:14:00|181613.4|181523.4|181611.8|181521.8|181619.4|181529.4|181611.8|181521.8|20
1721135650000|2024-07-16 13:14:10|181612.5|181522.5|181621.2|181531.2|181621.2|181531.2|181608|181518|19
1721135660000|2024-07-16 13:14:20|181619.6|181529.6|181608.2|181518.2|181619.6|181529.6|181608.2|181518.2|14
1721135670000|2024-07-16 13:14:30|181610.6|181520.6|181609.9|181519.9|181613.5|181523.5|181607.8|181517.8|17
1721135680000|2024-07-16 13:14:40|181609.6|181519.6|181610.7|181520.7|181615.8|181525.8|181606.3|181516.3|16
1721135690000|2024-07-16 13:14:50|181612.6|181522.6|181614.7|181524.7|181615.8|181525.8|181610.4|181520.4|12
1721135700000|2024-07-16 13:15:00|181622.2|181532.2|181619.8|181529.8|181622.3|181532.3|181619.3|181529.3|14
1721135710000|2024-07-16 13:15:10|181617.1|181527.1|181609.8|181519.8|181617.1|181527.1|181609.8|181519.8|9
1721135720000|2024-07-16 13:15:20|181619.4|181529.4|181640.9|181550.9|181641.4|181551.4|181616|181526|19
1721135730000|2024-07-16 13:15:30|181640.8|181550.8|181636.1|181546.1|181641.9|181551.9|181633.5|181543.5|13
1721135740000|2024-07-16 13:15:40|181636.5|181546.5|181635.1|181545.1|181641.8|181551.8|181635|181545|16
1721135750000|2024-07-16 13:15:50|181636.4|181546.4|181628.5|181538.5|181638|181548|181626.5|181536.5|23
1721135760000|2024-07-16 13:16:00|181626.7|181536.7|181661.7|181571.7|181661.9|181571.9|181620.6|181530.6|23
1721135770000|2024-07-16 13:16:10|181656.5|181566.5|181659.8|181569.8|181660.8|181570.8|181650.6|181560.6|21
1721135780000|2024-07-16 13:16:20|181655.6|181565.6|181659.4|181569.4|181662.4|181572.4|181655.5|181565.5|14
1721135790000|2024-07-16 13:16:30|181662.4|181572.4|181653.6|181563.6|181662.9|181572.9|181653.6|181563.6|18
1721135800000|2024-07-16 13:16:40|181653.8|181563.8|181600.9|181510.9|181653.8|181563.8|181600.9|181510.9|14
1721135810000|2024-07-16 13:16:50|181601.1|181511.1|181596.6|181506.6|181602.4|181512.4|181590.6|181500.6|23
1721135820000|2024-07-16 13:17:00|181598.8|181508.8|181599|181509|181599.1|181509.1|181593.5|181503.5|13
1721135830000|2024-07-16 13:17:10|181581.7|181491.7|181580.7|181490.7|181586.9|181496.9|181578.8|181488.8|20
1721135840000|2024-07-16 13:17:20|181580.8|181490.8|181580.7|181490.7|181582.4|181492.4|181578.9|181488.9|10
1721135850000|2024-07-16 13:17:30|181582.2|181492.2|181591.8|181501.8|181591.9|181501.9|181582.2|181492.2|19
1721135860000|2024-07-16 13:17:40|181591|181501|181612.8|181522.8|181613.7|181523.7|181586.8|181496.8|13
1721135870000|2024-07-16 13:17:50|181612.6|181522.6|181600.3|181510.3|181612.6|181522.6|181600.3|181510.3|21
1721135880000|2024-07-16 13:18:00|181601.6|181511.6|181600.9|181510.9|181602.1|181512.1|181598.6|181508.6|10
1721135890000|2024-07-16 13:18:10|181602.3|181512.3|181608.9|181518.9|181610.5|181520.5|181602.3|181512.3|13
1721135900000|2024-07-16 13:18:20|181607.7|181517.7|181604.6|181514.6|181608.7|181518.7|181604.5|181514.5|8
1721135910000|2024-07-16 13:18:30|181604.8|181514.8|181610.3|181520.3|181610.7|181520.7|181603.7|181513.7|9
1721135920000|2024-07-16 13:18:40|181610.1|181520.1|181601.4|181511.4|181610.1|181520.1|181601|181511|21
1721135930000|2024-07-16 13:18:50|181601.6|181511.6|181597.3|181507.3|181602.3|181512.3|181597.3|181507.3|15
1721135940000|2024-07-16 13:19:00|181593.8|181503.8|181602.5|181512.5|181605.3|181515.3|181591.8|181501.8|16
1721135950000|2024-07-16 13:19:10|181604.5|181514.5|181608.5|181518.5|181608.9|181518.9|181603.1|181513.1|9
1721135960000|2024-07-16 13:19:20|181608.3|181518.3|181596.4|181506.4|181608.3|181518.3|181592.9|181502.9|11
1721135970000|2024-07-16 13:19:30|181601|181511|181602.5|181512.5|181603.1|181513.1|181595.5|181505.5|15
1721135980000|2024-07-16 13:19:40|181599.1|181509.1|181593.7|181503.7|181614.4|181524.4|181593.2|181503.2|24
1721135990000|2024-07-16 13:19:50|181593.2|181503.2|181597.7|181507.7|181597.7|181507.7|181593.2|181503.2|6
1721136000000|2024-07-16 13:20:00|181596.1|181506.1|181568.2|181478.2|181597.7|181507.7|181562.1|181472.1|24
1721136010000|2024-07-16 13:20:10|181567|181477|181554.2|181464.2|181567|181477|181549.8|181459.8|26
1721136020000|2024-07-16 13:20:20|181553.5|181463.5|181545.9|181455.9|181556.5|181466.5|181543.3|181453.3|15
1721136030000|2024-07-16 13:20:30|181553.2|181463.2|181557.1|181467.1|181557.1|181467.1|181551.5|181461.5|7
1721136040000|2024-07-16 13:20:40|181557|181467|181547.2|181457.2|181559.6|181469.6|181547.2|181457.2|11
1721136050000|2024-07-16 13:20:50|181548.8|181458.8|181556.7|181466.7|181559.2|181469.2|181545.9|181455.9|14
1721136060000|2024-07-16 13:21:00|181558|181468|181562.6|181472.6|181568.9|181478.9|181558|181468|22
1721136070000|2024-07-16 13:21:10|181559|181469|181555.1|181465.1|181562.6|181472.6|181554.5|181464.5|11
1721136080000|2024-07-16 13:21:20|181554.4|181464.4|181556.5|181466.5|181559.2|181469.2|181553|181463|15
1721136090000|2024-07-16 13:21:30|181556.6|181466.6|181554.4|181464.4|181556.6|181466.6|181552.5|181462.5|6
1721136100000|2024-07-16 13:21:40|181552.6|181462.6|181547|181457|181552.6|181462.6|181547|181457|7
1721136110000|2024-07-16 13:21:50|181545.2|181455.2|181545.1|181455.1|181550.7|181460.7|181542.2|181452.2|11
1721136120000|2024-07-16 13:22:00|181546.8|181456.8|181549.3|181459.3|181549.3|181459.3|181546.8|181456.8|5
1721136130000|2024-07-16 13:22:10|181552.5|181462.5|181551.6|181461.6|181553.2|181463.2|181546.1|181456.1|7
1721136140000|2024-07-16 13:22:20|181551.5|181461.5|181544.5|181454.5|181553|181463|181544.5|181454.5|10
1721136150000|2024-07-16 13:22:30|181541.3|181451.3|181536.5|181446.5|181543.4|181453.4|181523.3|181433.3|20
1721136160000|2024-07-16 13:22:40|181535.9|181445.9|181522.3|181432.3|181536.4|181446.4|181518.8|181428.8|12
1721136170000|2024-07-16 13:22:50|181526.8|181436.8|181542.6|181452.6|181542.6|181452.6|181526.8|181436.8|19
1721136180000|2024-07-16 13:23:00|181545.7|181455.7|181548.5|181458.5|181554.5|181464.5|181545.2|181455.2|13
1721136190000|2024-07-16 13:23:10|181548.3|181458.3|181540.1|181450.1|181552.1|181462.1|181538.8|181448.8|19
1721136200000|2024-07-16 13:23:20|181542.7|181452.7|181539.9|181449.9|181542.7|181452.7|181539.3|181449.3|7
1721136210000|2024-07-16 13:23:30|181540|181450|181496.5|181406.5|181543|181453|181496.5|181406.5|19
1721136220000|2024-07-16 13:23:40|181497.9|181407.9|181496.7|181406.7|181500.2|181410.2|181496.7|181406.7|11
1721136230000|2024-07-16 13:23:50|181496.5|181406.5|181499.6|181409.6|181499.6|181409.6|181496.5|181406.5|6
1721136240000|2024-07-16 13:24:00|181498.4|181408.4|181524.6|181434.6|181536.3|181446.3|181497.5|181407.5|19
1721136250000|2024-07-16 13:24:10|181525.3|181435.3|181542|181452|181543.7|181453.7|181525.3|181435.3|21
1721136260000|2024-07-16 13:24:20|181540.2|181450.2|181542.1|181452.1|181544.9|181454.9|181523.8|181433.8|17
1721136270000|2024-07-16 13:24:30|181543.6|181453.6|181543.5|181453.5|181543.6|181453.6|181542|181452|3
1721136280000|2024-07-16 13:24:40|181540.9|181450.9|181546.6|181456.6|181546.6|181456.6|181540.9|181450.9|6
1721136290000|2024-07-16 13:24:50|181544.2|181454.2|181538|181448|181548.3|181458.3|181529.9|181439.9|12
1721136300000|2024-07-16 13:25:00|181539.7|181449.7|181545|181455|181545|181455|181538.7|181448.7|11
1721136310000|2024-07-16 13:25:10|181543.9|181453.9|181532.9|181442.9|181543.9|181453.9|181530.6|181440.6|20
1721136320000|2024-07-16 13:25:20|181531|181441|181524.1|181434.1|181533.1|181443.1|181517.9|181427.9|19
1721136330000|2024-07-16 13:25:30|181515.6|181425.6|181480.4|181390.4|181517.2|181427.2|181478.7|181388.7|20
1721136340000|2024-07-16 13:25:40|181485.1|181395.1|181488.9|181398.9|181492.6|181402.6|181485.1|181395.1|13
1721136350000|2024-07-16 13:25:50|181489|181399|181443.9|181353.9|181489.2|181399.2|181441.6|181351.6|15
1721136360000|2024-07-16 13:26:00|181445.1|181355.1|181448.9|181358.9|181453|181363|181444.1|181354.1|19
1721136370000|2024-07-16 13:26:10|181452|181362|181453.2|181363.2|181454.2|181364.2|181452|181362|6
1721136380000|2024-07-16 13:26:20|181453.5|181363.5|181447|181357|181453.8|181363.8|181445.8|181355.8|16
1721136390000|2024-07-16 13:26:30|181446.2|181356.2|181453.2|181363.2|181453.2|181363.2|181446.2|181356.2|15
1721136400000|2024-07-16 13:26:40|181452.2|181362.2|181445.6|181355.6|181452.2|181362.2|181445.1|181355.1|17
1721136410000|2024-07-16 13:26:50|181446.7|181356.7|181441.7|181351.7|181447.8|181357.8|181441.7|181351.7|7
1721136420000|2024-07-16 13:27:00|181438.9|181348.9|181440.3|181350.3|181441.6|181351.6|181438|181348|14
1721136430000|2024-07-16 13:27:10|181439.6|181349.6|181441|181351|181441|181351|181437.1|181347.1|12
1721136440000|2024-07-16 13:27:20|181441.1|181351.1|181438.3|181348.3|181442.4|181352.4|181438.3|181348.3|8
1721136450000|2024-07-16 13:27:30|181438|181348|181392.4|181302.4|181442.2|181352.2|181392.4|181302.4|12
1721136460000|2024-07-16 13:27:40|181391|181301|181392.4|181302.4|181395.7|181305.7|181382.9|181292.9|24
1721136470000|2024-07-16 13:27:50|181393|181303|181391.5|181301.5|181395.1|181305.1|181385.5|181295.5|14
1721136480000|2024-07-16 13:28:00|181394.2|181304.2|181360.2|181270.2|181398|181308|181360.2|181270.2|24
1721136490000|2024-07-16 13:28:10|181359.7|181269.7|181339|181249|181359.7|181269.7|181337.9|181247.9|26
1721136500000|2024-07-16 13:28:20|181340.5|181250.5|181339.8|181249.8|181346.1|181256.1|181337.3|181247.3|20
1721136510000|2024-07-16 13:28:30|181340.1|181250.1|181341.7|181251.7|181345|181255|181340.1|181250.1|15
1721136520000|2024-07-16 13:28:40|181340.2|181250.2|181388.1|181298.1|181388.1|181298.1|181339.6|181249.6|26
1721136530000|2024-07-16 13:28:50|181388.9|181298.9|181388.6|181298.6|181394.2|181304.2|181388|181298|13
1721136540000|2024-07-16 13:29:00|181391.7|181301.7|181384.2|181294.2|181395.2|181305.2|181384.2|181294.2|27
1721136550000|2024-07-16 13:29:10|181382.9|181292.9|181390.8|181300.8|181391|181301|181379|181289|29
1721136560000|2024-07-16 13:29:20|181391.8|181301.8|181387.5|181297.5|181401.7|181311.7|181385.3|181295.3|29
1721136570000|2024-07-16 13:29:30|181390|181300|181396.5|181306.5|181396.5|181306.5|181390|181300|8
1721136580000|2024-07-16 13:29:40|181394.6|181304.6|181392.1|181302.1|181394.6|181304.6|181386.9|181296.9|22
1721136590000|2024-07-16 13:29:50|181393.7|181303.7|181394.9|181304.9|181398.6|181308.6|181390.2|181300.2|25
1721136600000|2024-07-16 13:30:00|181395.7|181305.7|181397.3|181307.3|181403.9|181313.9|181394.5|181304.5|26
1721136610000|2024-07-16 13:30:10|181398.7|181308.7|181388|181298|181399.2|181309.2|181383.2|181293.2|20
1721136620000|2024-07-16 13:30:20|181385.7|181295.7|181390.3|181300.3|181390.3|181300.3|181374.2|181284.2|21
1721136630000|2024-07-16 13:30:30|181386.7|181296.7|181393.2|181303.2|181395.8|181305.8|181386.7|181296.7|18
1721136640000|2024-07-16 13:30:40|181393.9|181303.9|181393.1|181303.1|181394.2|181304.2|181388.6|181298.6|10
1721136650000|2024-07-16 13:30:50|181392.7|181302.7|181382.6|181292.6|181393.3|181303.3|181382.6|181292.6|18
1721136660000|2024-07-16 13:31:00|181379.6|181289.6|181354.9|181264.9|181387.5|181297.5|181354.9|181264.9|20
1721136670000|2024-07-16 13:31:10|181353.6|181263.6|181354.4|181264.4|181371.1|181281.1|181353.6|181263.6|27
1721136680000|2024-07-16 13:31:20|181347.3|181257.3|181359.2|181269.2|181359.2|181269.2|181347.3|181257.3|17
1721136690000|2024-07-16 13:31:30|181364.6|181274.6|181291.3|181201.3|181364.6|181274.6|181291.3|181201.3|20
1721136700000|2024-07-16 13:31:40|181291.9|181201.9|181246.6|181156.6|181291.9|181201.9|181241.8|181151.8|27
1721136710000|2024-07-16 13:31:50|181245.3|181155.3|181240.5|181150.5|181247.7|181157.7|181240.5|181150.5|23
1721136720000|2024-07-16 13:32:00|181240.3|181150.3|181211.1|181121.1|181240.3|181150.3|181208.4|181118.4|24
1721136730000|2024-07-16 13:32:10|181211.3|181121.3|181202.4|181112.4|181212.7|181122.7|181202.4|181112.4|10
1721136740000|2024-07-16 13:32:20|181221.4|181131.4|181202.8|181112.8|181233.8|181143.8|181202.8|181112.8|23
1721136750000|2024-07-16 13:32:30|181206.8|181116.8|181186.3|181096.3|181215.7|181125.7|181177.4|181087.4|28
1721136760000|2024-07-16 13:32:40|181181.7|181091.7|181304.5|181214.5|181328.6|181238.6|181181.7|181091.7|32
1721136770000|2024-07-16 13:32:50|181301.4|181211.4|181312.1|181222.1|181316.4|181226.4|181289.9|181199.9|19
1721136780000|2024-07-16 13:33:00|181311.2|181221.2|181327.2|181237.2|181327.2|181237.2|181303|181213|21
1721136790000|2024-07-16 13:33:10|181325.3|181235.3|181345.2|181255.2|181351.7|181261.7|181317.3|181227.3|22
1721136800000|2024-07-16 13:33:20|181344.9|181254.9|181342.2|181252.2|181351.6|181261.6|181333|181243|27
1721136810000|2024-07-16 13:33:30|181341.3|181251.3|181340.7|181250.7|181347|181257|181334.6|181244.6|31
1721136820000|2024-07-16 13:33:40|181342.3|181252.3|181343.4|181253.4|181343.4|181253.4|181339.2|181249.2|16
1721136830000|2024-07-16 13:33:50|181341.6|181251.6|181364|181274|181370.9|181280.9|181341.6|181251.6|18
1721136840000|2024-07-16 13:34:00|181365.9|181275.9|181367.7|181277.7|181367.7|181277.7|181364.9|181274.9|11
1721136850000|2024-07-16 13:34:10|181357.3|181267.3|181358.5|181268.5|181361.6|181271.6|181356.2|181266.2|24
1721136860000|2024-07-16 13:34:20|181356.1|181266.1|181408.1|181318.1|181408.1|181318.1|181350.7|181260.7|20
1721136870000|2024-07-16 13:34:30|181416.9|181326.9|181374|181284|181417|181327|181374|181284|19
1721136880000|2024-07-16 13:34:40|181376|181286|181374.8|181284.8|181381.9|181291.9|181373.9|181283.9|18
1721136890000|2024-07-16 13:34:50|181373|181283|181373.9|181283.9|181376.5|181286.5|181354.8|181264.8|20
1721136900000|2024-07-16 13:35:00|181372|181282|181356.4|181266.4|181372|181282|181354.6|181264.6|12
1721136910000|2024-07-16 13:35:10|181352.9|181262.9|181347|181257|181352.9|181262.9|181329.1|181239.1|25
1721136920000|2024-07-16 13:35:20|181352.6|181262.6|181334|181244|181356|181266|181325.1|181235.1|28
1721136930000|2024-07-16 13:35:30|181334.3|181244.3|181345.4|181255.4|181345.5|181255.5|181332.1|181242.1|21
1721136940000|2024-07-16 13:35:40|181338.2|181248.2|181351.9|181261.9|181352.1|181262.1|181338.2|181248.2|10
1721136950000|2024-07-16 13:35:50|181352.1|181262.1|181343.4|181253.4|181358.3|181268.3|181343.4|181253.4|24
1721136960000|2024-07-16 13:36:00|181337.7|181247.7|181345.6|181255.6|181350.4|181260.4|181337|181247|19
1721136970000|2024-07-16 13:36:10|181346.6|181256.6|181345.9|181255.9|181358.2|181268.2|181343.2|181253.2|24
1721136980000|2024-07-16 13:36:20|181349|181259|181337.3|181247.3|181349|181259|181323.5|181233.5|20
1721136990000|2024-07-16 13:36:30|181340.5|181250.5|181347.4|181257.4|181348|181258|181340.5|181250.5|18
1721137000000|2024-07-16 13:36:40|181339.8|181249.8|181352.8|181262.8|181353.3|181263.3|181339.8|181249.8|20
1721137010000|2024-07-16 13:36:50|181345.4|181255.4|181337.3|181247.3|181359.3|181269.3|181332.4|181242.4|31
1721137020000|2024-07-16 13:37:00|181342.5|181252.5|181342.9|181252.9|181351|181261|181337.3|181247.3|25
1721137030000|2024-07-16 13:37:10|181343.2|181253.2|181354.4|181264.4|181356.8|181266.8|181331.8|181241.8|31
1721137040000|2024-07-16 13:37:20|181353.9|181263.9|181347.2|181257.2|181353.9|181263.9|181347.2|181257.2|16
1721137050000|2024-07-16 13:37:30|181347.3|181257.3|181345|181255|181355.3|181265.3|181330.1|181240.1|26
1721137060000|2024-07-16 13:37:40|181338.9|181248.9|181349.5|181259.5|181349.5|181259.5|181336.2|181246.2|25
1721137070000|2024-07-16 13:37:50|181352.6|181262.6|181358.8|181268.8|181358.8|181268.8|181342.3|181252.3|16
1721137080000|2024-07-16 13:38:00|181359.1|181269.1|181357.5|181267.5|181364.5|181274.5|181353.3|181263.3|20
1721137090000|2024-07-16 13:38:10|181357.7|181267.7|181345.2|181255.2|181359.2|181269.2|181340.2|181250.2|18
1721137100000|2024-07-16 13:38:20|181341.9|181251.9|181311|181221|181341.9|181251.9|181307.5|181217.5|26
1721137110000|2024-07-16 13:38:30|181313.6|181223.6|181293|181203|181313.6|181223.6|181291.4|181201.4|26
1721137120000|2024-07-16 13:38:40|181292|181202|181288.6|181198.6|181294.9|181204.9|181288.6|181198.6|19
1721137130000|2024-07-16 13:38:50|181291.1|181201.1|181298.7|181208.7|181298.7|181208.7|181291.1|181201.1|19
1721137140000|2024-07-16 13:39:00|181298.8|181208.8|181301.5|181211.5|181305.1|181215.1|181298.8|181208.8|19
1721137150000|2024-07-16 13:39:10|181299.6|181209.6|181298.3|181208.3|181307.4|181217.4|181293.7|181203.7|18
1721137160000|2024-07-16 13:39:20|181298.4|181208.4|181300.4|181210.4|181300.4|181210.4|181295.4|181205.4|13
1721137170000|2024-07-16 13:39:30|181298.9|181208.9|181302.7|181212.7|181302.7|181212.7|181298|181208|15
1721137180000|2024-07-16 13:39:40|181295.7|181205.7|181304.2|181214.2|181304.2|181214.2|181293.7|181203.7|7
1721137190000|2024-07-16 13:39:50|181304.3|181214.3|181296.3|181206.3|181304.3|181214.3|181295.7|181205.7|14
1721137200000|2024-07-16 13:40:00|181297.4|181207.4|181295|181205|181298.7|181208.7|181293.8|181203.8|17
1721137210000|2024-07-16 13:40:10|181295.1|181205.1|181311.3|181221.3|181311.3|181221.3|181295|181205|15
1721137220000|2024-07-16 13:40:20|181313.5|181223.5|181293.4|181203.4|181313.5|181223.5|181292.6|181202.6|18
1721137230000|2024-07-16 13:40:30|181291.7|181201.7|181300.8|181210.8|181304.6|181214.6|181291.7|181201.7|12
1721137240000|2024-07-16 13:40:40|181300.4|181210.4|181319.4|181229.4|181319.4|181229.4|181299.4|181209.4|22
1721137250000|2024-07-16 13:40:50|181318.5|181228.5|181305.1|181215.1|181326.5|181236.5|181301.4|181211.4|22
1721137260000|2024-07-16 13:41:00|181302.3|181212.3|181303.1|181213.1|181305.4|181215.4|181299.2|181209.2|13
1721137270000|2024-07-16 13:41:10|181302.8|181212.8|181222.4|181132.4|181303.1|181213.1|181222.4|181132.4|13
1721137280000|2024-07-16 13:41:20|181222.7|181132.7|181179.5|181089.5|181222.7|181132.7|181176.8|181086.8|21
1721137290000|2024-07-16 13:41:30|181176.7|181086.7|181218.4|181128.4|181221.7|181131.7|181175.3|181085.3|30
1721137300000|2024-07-16 13:41:40|181209.3|181119.3|181278.6|181188.6|181283.7|181193.7|181201.4|181111.4|32
1721137310000|2024-07-16 13:41:50|181275.2|181185.2|181166.7|181076.7|181282.9|181192.9|181153.4|181063.4|25
1721137320000|2024-07-16 13:42:00|181164.9|181074.9|181247|181157|181256.2|181166.2|181163.8|181073.8|28
1721137330000|2024-07-16 13:42:10|181253.7|181163.7|181252|181162|181260.9|181170.9|181241.6|181151.6|22
1721137340000|2024-07-16 13:42:20|181256.2|181166.2|181247.1|181157.1|181256.2|181166.2|181245.6|181155.6|13
1721137350000|2024-07-16 13:42:30|181240.5|181150.5|181252.1|181162.1|181252.1|181162.1|181234.1|181144.1|12
1721137360000|2024-07-16 13:42:40|181250.8|181160.8|181267.7|181177.7|181269.7|181179.7|181244.1|181154.1|25
1721137370000|2024-07-16 13:42:50|181265.9|181175.9|181287|181197|181294.7|181204.7|181261.2|181171.2|29
1721137380000|2024-07-16 13:43:00|181285.3|181195.3|181256.9|181166.9|181285.3|181195.3|181251.7|181161.7|30
1721137390000|2024-07-16 13:43:10|181259.2|181169.2|181316|181226|181316|181226|181258.4|181168.4|30
1721137400000|2024-07-16 13:43:20|181312.1|181222.1|181381.8|181291.8|181385.5|181295.5|181312.1|181222.1|28
1721137410000|2024-07-16 13:43:30|181383.4|181293.4|181392.6|181302.6|181392.6|181302.6|181378.2|181288.2|25
1721137420000|2024-07-16 13:43:40|181393.6|181303.6|181346.2|181256.2|181401.6|181311.6|181328.3|181238.3|28
1721137430000|2024-07-16 13:43:50|181346.7|181256.7|181347.9|181257.9|181356.1|181266.1|181342|181252|18
1721137440000|2024-07-16 13:44:00|181346.5|181256.5|181352.8|181262.8|181360.2|181270.2|181346.5|181256.5|28
1721137450000|2024-07-16 13:44:10|181355.5|181265.5|181355.5|181265.5|181368.3|181278.3|181355.5|181265.5|19
1721137460000|2024-07-16 13:44:20|181356.6|181266.6|181348.2|181258.2|181359.8|181269.8|181348.2|181258.2|25
1721137470000|2024-07-16 13:44:30|181345.5|181255.5|181345.8|181255.8|181358.1|181268.1|181342.2|181252.2|23
1721137480000|2024-07-16 13:44:40|181342.7|181252.7|181332.1|181242.1|181346.8|181256.8|181326.1|181236.1|21
1721137490000|2024-07-16 13:44:50|181333.3|181243.3|181340|181250|181342.8|181252.8|181332|181242|18
1721137500000|2024-07-16 13:45:00|181339.9|181249.9|181339.2|181249.2|181342.5|181252.5|181334.4|181244.4|16
1721137510000|2024-07-16 13:45:10|181339.4|181249.4|181342.7|181252.7|181342.7|181252.7|181336.5|181246.5|19
1721137520000|2024-07-16 13:45:20|181343.2|181253.2|181353|181263|181357.6|181267.6|181340.7|181250.7|20
1721137530000|2024-07-16 13:45:30|181352.6|181262.6|181337|181247|181356|181266|181333.1|181243.1|32
1721137540000|2024-07-16 13:45:40|181335|181245|181333.3|181243.3|181340.5|181250.5|181333|181243|19
1721137550000|2024-07-16 13:45:50|181333.8|181243.8|181327.2|181237.2|181333.8|181243.8|181324.3|181234.3|22
1721137560000|2024-07-16 13:46:00|181326.4|181236.4|181307.2|181217.2|181328.5|181238.5|181301.9|181211.9|25
1721137570000|2024-07-16 13:46:10|181304.4|181214.4|181304|181214|181318|181228|181298.5|181208.5|19
1721137580000|2024-07-16 13:46:20|181303.7|181213.7|181297.6|181207.6|181304|181214|181297.6|181207.6|10
1721137590000|2024-07-16 13:46:30|181296|181206|181237.7|181147.7|181296|181206|181233|181143|25
1721137600000|2024-07-16 13:46:40|181242.8|181152.8|181255.3|181165.3|181257.6|181167.6|181240.5|181150.5|19
1721137610000|2024-07-16 13:46:50|181259.5|181169.5|181232.5|181142.5|181259.5|181169.5|181232.5|181142.5|14
1721137620000|2024-07-16 13:47:00|181217.2|181127.2|181214.1|181124.1|181218.2|181128.2|181207.2|181117.2|25
1721137630000|2024-07-16 13:47:10|181214|181124|181216.3|181126.3|181216.3|181126.3|181208|181118|14
1721137640000|2024-07-16 13:47:20|181216.2|181126.2|181215.4|181125.4|181227.2|181137.2|181213.7|181123.7|25
1721137650000|2024-07-16 13:47:30|181211.3|181121.3|181197.8|181107.8|181218.8|181128.8|181190.6|181100.6|25
1721137660000|2024-07-16 13:47:40|181200.8|181110.8|181150.6|181060.6|181208.3|181118.3|181138.7|181048.7|26
1721137670000|2024-07-16 13:47:50|181152.1|181062.1|181204.6|181114.6|181204.6|181114.6|181134.1|181044.1|28
1721137680000|2024-07-16 13:48:00|181205.4|181115.4|181213|181123|181213.7|181123.7|181204.4|181114.4|19
1721137690000|2024-07-16 13:48:10|181212.3|181122.3|181213.9|181123.9|181217.2|181127.2|181212.3|181122.3|17
1721137700000|2024-07-16 13:48:20|181214.4|181124.4|181218.5|181128.5|181219.5|181129.5|181214.4|181124.4|16
1721137710000|2024-07-16 13:48:30|181218.4|181128.4|181227.8|181137.8|181227.8|181137.8|181216.8|181126.8|16
1721137720000|2024-07-16 13:48:40|181226.9|181136.9|181227.7|181137.7|181228.4|181138.4|181226.9|181136.9|13
1721137730000|2024-07-16 13:48:50|181228.1|181138.1|181220.6|181130.6|181230.5|181140.5|181219.7|181129.7|21
1721137740000|2024-07-16 13:49:00|181220.7|181130.7|181211|181121|181223.3|181133.3|181204.9|181114.9|26
1721137750000|2024-07-16 13:49:10|181212.3|181122.3|181221.9|181131.9|181230.2|181140.2|181212|181122|25
1721137760000|2024-07-16 13:49:20|181221.5|181131.5|181227.8|181137.8|181231|181141|181211.3|181121.3|27
1721137770000|2024-07-16 13:49:30|181229.6|181139.6|181227.8|181137.8|181229.6|181139.6|181225.8|181135.8|15
1721137780000|2024-07-16 13:49:40|181226.6|181136.6|181214.7|181124.7|181229.7|181139.7|181214.7|181124.7|21
1721137790000|2024-07-16 13:49:50|181213.5|181123.5|181190.5|181100.5|181214.6|181124.6|181189.1|181099.1|24
1721137800000|2024-07-16 13:50:00|181201.6|181111.6|181194.6|181104.6|181201.6|181111.6|181177.4|181087.4|18
1721137810000|2024-07-16 13:50:10|181196.5|181106.5|181099.7|181009.7|181196.5|181106.5|181099.7|181009.7|24
1721137820000|2024-07-16 13:50:20|181101.6|181011.6|181068|180978|181101.6|181011.6|181068|180978|29
1721137830000|2024-07-16 13:50:30|181067.7|180977.7|181139.1|181049.1|181191.3|181101.3|181065|180975|33
1721137840000|2024-07-16 13:50:40|181141.6|181051.6|181087.2|180997.2|181144.3|181054.3|181059.9|180969.9|33
1721137850000|2024-07-16 13:50:50|181083.9|180993.9|181059.4|180969.4|181140|181050|181054.1|180964.1|28
1721137860000|2024-07-16 13:51:00|181064.5|180974.5|181044.7|180954.7|181067.5|180977.5|181039.9|180949.9|33
1721137870000|2024-07-16 13:51:10|181044.6|180954.6|181039|180949|181044.6|180954.6|181036|180946|24
1721137880000|2024-07-16 13:51:20|181037.1|180947.1|181054.9|180964.9|181057.7|180967.7|181028.8|180938.8|26
1721137890000|2024-07-16 13:51:30|181055.7|180965.7|181098|181008|181110.4|181020.4|181055.7|180965.7|17
1721137900000|2024-07-16 13:51:40|181097.8|181007.8|181088.5|180998.5|181097.8|181007.8|181073.7|180983.7|17
1721137910000|2024-07-16 13:51:50|181088.9|180998.9|181095.3|181005.3|181095.3|181005.3|181088.9|180998.9|6
1721137920000|2024-07-16 13:52:00|181095.5|181005.5|181084.5|180994.5|181095.5|181005.5|181081.3|180991.3|27
1721137930000|2024-07-16 13:52:10|181085.3|180995.3|181083.8|180993.8|181092.1|181002.1|181082.5|180992.5|25
1721137940000|2024-07-16 13:52:20|181083.7|180993.7|181095.1|181005.1|181095.1|181005.1|181081.4|180991.4|13
1721137950000|2024-07-16 13:52:30|181091.1|181001.1|181089.7|180999.7|181098.1|181008.1|181081.5|180991.5|21
1721137960000|2024-07-16 13:52:40|181085.5|180995.5|181083.2|180993.2|181085.5|180995.5|181071.9|180981.9|25
1721137970000|2024-07-16 13:52:50|181090.1|181000.1|181088.4|180998.4|181100.1|181010.1|181087.8|180997.8|25
1721137980000|2024-07-16 13:53:00|181087|180997|181109|181019|181109|181019|181087|180997|26
1721137990000|2024-07-16 13:53:10|181108.8|181018.8|181117.5|181027.5|181117.7|181027.7|181108.8|181018.8|11
1721138000000|2024-07-16 13:53:20|181118.8|181028.8|181093.9|181003.9|181118.8|181028.8|181085.9|180995.9|26
1721138010000|2024-07-16 13:53:30|181094.2|181004.2|181092.1|181002.1|181094.8|181004.8|181089.5|180999.5|14
1721138020000|2024-07-16 13:53:40|181093.8|181003.8|181098.1|181008.1|181105.9|181015.9|181089.4|180999.4|14
1721138030000|2024-07-16 13:53:50|181098.2|181008.2|181099.4|181009.4|181110.4|181020.4|181098.2|181008.2|23
1721138040000|2024-07-16 13:54:00|181104.1|181014.1|181095.7|181005.7|181104.1|181014.1|181093.4|181003.4|23
1721138050000|2024-07-16 13:54:10|181094.3|181004.3|181227.5|181137.5|181228|181138|181093.2|181003.2|29
1721138060000|2024-07-16 13:54:20|181227.6|181137.6|181235.7|181145.7|181247.6|181157.6|181224.2|181134.2|24
1721138070000|2024-07-16 13:54:30|181235.9|181145.9|181243.8|181153.8|181249.8|181159.8|181235.9|181145.9|24
1721138080000|2024-07-16 13:54:40|181238.6|181148.6|181152.6|181062.6|181238.6|181148.6|181148|181058|22
1721138090000|2024-07-16 13:54:50|181145.7|181055.7|181144.8|181054.8|181154.3|181064.3|181143|181053|21
1721138100000|2024-07-16 13:55:00|181149|181059|181143.3|181053.3|181156.9|181066.9|181142.9|181052.9|26
1721138110000|2024-07-16 13:55:10|181143.4|181053.4|181159.4|181069.4|181160.1|181070.1|181141.4|181051.4|21
1721138120000|2024-07-16 13:55:20|181159.2|181069.2|181155.3|181065.3|181160|181070|181151.3|181061.3|19
1721138130000|2024-07-16 13:55:30|181156.2|181066.2|181157.7|181067.7|181158.1|181068.1|181156|181066|15
1721138140000|2024-07-16 13:55:40|181157.5|181067.5|181156.6|181066.6|181159|181069|181156.6|181066.6|11
1721138150000|2024-07-16 13:55:50|181157.5|181067.5|181294.1|181204.1|181296|181206|181157.2|181067.2|28
1721138160000|2024-07-16 13:56:00|181291|181201|181263.6|181173.6|181317.7|181227.7|181262.7|181172.7|22
1721138170000|2024-07-16 13:56:10|181266.9|181176.9|181327.8|181237.8|181327.8|181237.8|181230.1|181140.1|35
1721138180000|2024-07-16 13:56:20|181326.9|181236.9|181272.2|181182.2|181333.9|181243.9|181272.2|181182.2|34
1721138190000|2024-07-16 13:56:30|181274.9|181184.9|181292.3|181202.3|181305.2|181215.2|181274.9|181184.9|28
1721138200000|2024-07-16 13:56:40|181291.5|181201.5|181308.8|181218.8|181312.9|181222.9|181289|181199|28
1721138210000|2024-07-16 13:56:50|181307.8|181217.8|181300.4|181210.4|181307.8|181217.8|181298.7|181208.7|23
1721138220000|2024-07-16 13:57:00|181300.6|181210.6|181289.7|181199.7|181300.9|181210.9|181288.3|181198.3|18
1721138230000|2024-07-16 13:57:10|181287.4|181197.4|181279.7|181189.7|181287.4|181197.4|181278.4|181188.4|21
1721138240000|2024-07-16 13:57:20|181280.2|181190.2|181269.4|181179.4|181280.8|181190.8|181268.7|181178.7|19
1721138250000|2024-07-16 13:57:30|181271.8|181181.8|181249.6|181119.6|181273.2|181183.2|181227.1|181114.5|24
1721138260000|2024-07-16 13:57:40|181256.4|181126.4|181236|181146|181257.2|181146|181236|181114.8|32
1721138270000|2024-07-16 13:57:50|181236.2|181146.2|181236.8|181146.8|181238.1|181148.1|181232.5|181142.5|17
1721138280000|2024-07-16 13:58:00|181237.1|181147.1|181238.7|181148.7|181240.7|181150.7|181231.5|181141.5|24
1721138290000|2024-07-16 13:58:10|181237.4|181147.4|181232.7|181142.7|181237.4|181147.4|181232.7|181142.7|7
1721138300000|2024-07-16 13:58:20|181232.3|181142.3|181227.2|181137.2|181232.3|181142.3|181227|181137|16
1721138310000|2024-07-16 13:58:30|181229.2|181139.2|181228.8|181138.8|181231.9|181141.9|181220.4|181130.4|19
1721138320000|2024-07-16 13:58:40|181223.3|181133.3|181222.2|181132.2|181224.8|181134.8|181218.8|181128.8|14
1721138330000|2024-07-16 13:58:50|181225.6|181135.6|181216.2|181126.2|181225.6|181135.6|181216.2|181126.2|17
1721138340000|2024-07-16 13:59:00|181222.9|181132.9|181216.3|181126.3|181224.1|181134.1|181216.3|181126.3|11
1721138350000|2024-07-16 13:59:10|181219.5|181129.5|181219.9|181129.9|181220.5|181130.5|181210.9|181120.9|10
1721138360000|2024-07-16 13:59:20|181218.5|181128.5|181223.4|181133.4|181223.4|181133.4|181212.3|181122.3|12
1721138370000|2024-07-16 13:59:30|181223.5|181133.5|181221.4|181131.4|181226.3|181136.3|181217.2|181127.2|13
1721138380000|2024-07-16 13:59:40|181224.1|181134.1|181221.8|181131.8|181227.4|181137.4|181221|181131|10
1721138390000|2024-07-16 13:59:50|181227.7|181137.7|181127.1|180997.1|181227.7|181137.7|181074.9|180971.5|22
1721138400000|2024-07-16 14:00:00|181124.2|180994.2|181138.7|181048.7|181147.4|181057.4|181098.9|180990.2|29
1721138410000|2024-07-16 14:00:10|181136.3|181046.3|181190.4|181100.4|181195.4|181105.4|181130.2|181040.2|25
1721138420000|2024-07-16 14:00:20|181186.4|181096.4|181177.7|181087.7|181206.7|181116.7|181175|181085|21
1721138430000|2024-07-16 14:00:30|181216|181086|181198|181068|181216.3|181086.3|181196.4|181066.4|22
1721138440000|2024-07-16 14:00:40|181176.5|181086.5|181212.7|181122.7|181234.6|181144.6|181172.4|181082.4|24
1721138450000|2024-07-16 14:00:50|181212|181122|181222.9|181132.9|181222.9|181132.9|181204.8|181114.8|10
1721138460000|2024-07-16 14:01:00|181220.6|181130.6|181191.3|181101.3|181220.6|181130.6|181183.3|181093.3|14
1721138470000|2024-07-16 14:01:10|181228.6|181138.6|181287.5|181197.5|181291.4|181201.4|181228.6|181138.6|20
1721138480000|2024-07-16 14:01:20|181293.3|181203.3|181276.4|181186.4|181293.3|181203.3|181270.4|181180.4|16
1721138490000|2024-07-16 14:01:30|181275.2|181185.2|181275.6|181185.6|181277.1|181187.1|181275.2|181185.2|7
1721138500000|2024-07-16 14:01:40|181274.4|181184.4|181244|181154|181274.4|181184.4|181223.8|181133.8|19
1721138510000|2024-07-16 14:01:50|181246.7|181156.7|181227.9|181137.9|181247.4|181157.4|181227.9|181137.9|7
1721138520000|2024-07-16 14:02:00|181215.8|181125.8|181226.9|181136.9|181230.3|181140.3|181203.8|181113.8|32
1721138530000|2024-07-16 14:02:10|181226.8|181136.8|181227.4|181137.4|181227.6|181137.6|181206.1|181116.1|27
1721138540000|2024-07-16 14:02:20|181225.2|181135.2|181227|181137|181230.8|181140.8|181224.8|181134.8|24
1721138550000|2024-07-16 14:02:30|181226.2|181136.2|181338.9|181248.9|181338.9|181248.9|181220.2|181130.2|30
1721138560000|2024-07-16 14:02:40|181338.5|181248.5|181364.6|181274.6|181391.9|181301.9|181338.5|181248.5|22
1721138570000|2024-07-16 14:02:50|181361|181271|181321.7|181231.7|181361|181271|181297.5|181207.5|18
1721138580000|2024-07-16 14:03:00|181318.9|181228.9|181296.9|181206.9|181318.9|181228.9|181295.1|181205.1|17
1721138590000|2024-07-16 14:03:10|181305.3|181215.3|181375.6|181285.6|181375.6|181285.6|181303.1|181213.1|29
1721138600000|2024-07-16 14:03:20|181379.4|181289.4|181374.9|181284.9|181389.3|181299.3|181374.9|181284.9|31
1721138610000|2024-07-16 14:03:30|181352.5|181262.5|181353.9|181263.9|181366.1|181276.1|181342.4|181252.4|24
1721138620000|2024-07-16 14:03:40|181353.8|181263.8|181352.3|181262.3|181366.9|181276.9|181344.6|181254.6|28
1721138630000|2024-07-16 14:03:50|181350.4|181260.4|181356.4|181266.4|181356.9|181266.9|181344.7|181254.7|24
1721138640000|2024-07-16 14:04:00|181357.2|181267.2|181340.1|181250.1|181357.2|181267.2|181339.1|181249.1|20
1721138650000|2024-07-16 14:04:10|181339.6|181249.6|181332.9|181242.9|181339.6|181249.6|181319.9|181229.9|20
1721138660000|2024-07-16 14:04:20|181333.8|181243.8|181325.1|181235.1|181348.4|181258.4|181324.8|181234.8|22
1721138670000|2024-07-16 14:04:30|181325.3|181235.3|181311.2|181221.2|181327.3|181237.3|181309.1|181219.1|16
1721138680000|2024-07-16 14:04:40|181313.4|181223.4|181303.8|181213.8|181321.5|181231.5|181302.2|181212.2|10
1721138690000|2024-07-16 14:04:50|181303.9|181213.9|181298.4|181208.4|181303.9|181213.9|181297.2|181207.2|10
1721138700000|2024-07-16 14:05:00|181301.2|181211.2|181225.4|181135.4|181301.2|181211.2|181221|181131|24
1721138710000|2024-07-16 14:05:10|181224.1|181134.1|181229.7|181139.7|181233.9|181143.9|181219.6|181129.6|20
1721138720000|2024-07-16 14:05:20|181229.4|181139.4|181231.4|181141.4|181235.8|181145.8|181229.4|181139.4|20
1721138730000|2024-07-16 14:05:30|181233.9|181143.9|181289.8|181199.8|181295.5|181205.5|181228.5|181138.5|20
1721138740000|2024-07-16 14:05:40|181289.1|181199.1|181245.4|181155.4|181291.1|181201.1|181239.8|181149.8|27
1721138750000|2024-07-16 14:05:50|181243.4|181153.4|181262|181172|181262.5|181172.5|181242.6|181152.6|12
1721138760000|2024-07-16 14:06:00|181262.7|181172.7|181262.5|181172.5|181266.1|181176.1|181259.7|181169.7|24
1721138770000|2024-07-16 14:06:10|181260.2|181170.2|181263.9|181173.9|181264.9|181174.9|181260.2|181170.2|21
1721138780000|2024-07-16 14:06:20|181267.2|181177.2|181268.4|181178.4|181269.1|181179.1|181259.6|181169.6|23
1721138790000|2024-07-16 14:06:30|181264.5|181174.5|181273.2|181183.2|181275.6|181185.6|181263.3|181173.3|22
1721138800000|2024-07-16 14:06:40|181272.7|181182.7|181269.8|181179.8|181273.2|181183.2|181262.4|181172.4|27
1721138810000|2024-07-16 14:06:50|181273.1|181183.1|181261.6|181171.6|181274.7|181184.7|181261.6|181171.6|32
1721138820000|2024-07-16 14:07:00|181262.5|181172.5|181266.7|181176.7|181267.3|181177.3|181254.7|181164.7|29
1721138830000|2024-07-16 14:07:10|181269.2|181179.2|181273.8|181183.8|181280.5|181190.5|181267.8|181177.8|25
1721138840000|2024-07-16 14:07:20|181275.2|181185.2|181275.7|181185.7|181289.2|181199.2|181275.2|181185.2|18
1721138850000|2024-07-16 14:07:30|181274.4|181184.4|181277.3|181187.3|181279|181189|181262.2|181172.2|19
1721138860000|2024-07-16 14:07:40|181270.8|181180.8|181276.6|181186.6|181276.9|181186.9|181267.6|181177.6|12
1721138870000|2024-07-16 14:07:50|181278.9|181188.9|181274.1|181184.1|181278.9|181188.9|181274.1|181184.1|15
1721138880000|2024-07-16 14:08:00|181274.2|181184.2|181265.2|181175.2|181279.7|181189.7|181262.6|181172.6|25
1721138890000|2024-07-16 14:08:10|181264.1|181174.1|181326.5|181236.5|181326.5|181236.5|181262.5|181172.5|23
1721138900000|2024-07-16 14:08:20|181322.9|181232.9|181323.4|181233.4|181329.7|181239.7|181316.3|181226.3|30
1721138910000|2024-07-16 14:08:30|181323.9|181233.9|181336.8|181246.8|181338.9|181248.9|181315.1|181225.1|26
1721138920000|2024-07-16 14:08:40|181337.4|181247.4|181323.8|181233.8|181344.9|181254.9|181309.5|181219.5|22
1721138930000|2024-07-16 14:08:50|181320.7|181230.7|181291.2|181201.2|181320.7|181230.7|181283.9|181193.9|14
1721138940000|2024-07-16 14:09:00|181293.9|181203.9|181315.6|181225.6|181318.3|181228.3|181285.7|181195.7|25
1721138950000|2024-07-16 14:09:10|181313.4|181223.4|181327.3|181237.3|181327.3|181237.3|181311.1|181221.1|28
1721138960000|2024-07-16 14:09:20|181328.6|181238.6|181333.6|181243.6|181334.8|181244.8|181321.4|181231.4|21
1721138970000|2024-07-16 14:09:30|181333.7|181243.7|181331.3|181241.3|181344.2|181254.2|181328.2|181238.2|23
1721138980000|2024-07-16 14:09:40|181327.8|181237.8|181314.3|181224.3|181331.3|181241.3|181313|181223|23
1721138990000|2024-07-16 14:09:50|181317.7|181227.7|181397.5|181307.5|181401.3|181311.3|181314.7|181224.7|20
1721139000000|2024-07-16 14:10:00|181399|181309|181382.5|181292.5|181402.7|181312.7|181382.5|181292.5|22
1721139010000|2024-07-16 14:10:10|181380.3|181290.3|181348.2|181258.2|181386.7|181296.7|181346.5|181256.5|20
1721139020000|2024-07-16 14:10:20|181352|181262|181341.2|181251.2|181352.8|181262.8|181327.2|181237.2|17
1721139030000|2024-07-16 14:10:30|181345.9|181255.9|181337.5|181247.5|181349.3|181259.3|181337.5|181247.5|15
1721139040000|2024-07-16 14:10:40|181334.6|181244.6|181349.9|181259.9|181353|181263|181334.6|181244.6|14
1721139050000|2024-07-16 14:10:50|181354.6|181264.6|181340.8|181250.8|181354.6|181264.6|181336.3|181246.3|21
1721139060000|2024-07-16 14:11:00|181340.5|181250.5|181290.9|181200.9|181340.5|181250.5|181290.9|181200.9|26
1721139070000|2024-07-16 14:11:10|181291|181201|181267.9|181177.9|181291|181201|181228.4|181138.4|23
1721139080000|2024-07-16 14:11:20|181271.6|181181.6|181244|181154|181271.6|181181.6|181236.5|181146.5|29
1721139090000|2024-07-16 14:11:30|181245|181155|181245.5|181155.5|181247.3|181157.3|181239.5|181149.5|20
1721139100000|2024-07-16 14:11:40|181246|181156|181244.9|181154.9|181253.4|181163.4|181239.9|181149.9|21
1721139110000|2024-07-16 14:11:50|181245|181155|181245.3|181155.3|181250.2|181160.2|181240.4|181150.4|15
1721139120000|2024-07-16 14:12:00|181248.2|181158.2|181233|181143|181260.2|181170.2|181232.9|181142.9|28
1721139130000|2024-07-16 14:12:10|181233.2|181143.2|181238.8|181148.8|181244.9|181154.9|181217.9|181127.9|28
1721139140000|2024-07-16 14:12:20|181241.5|181151.5|181211.2|181121.2|181264.3|181174.3|181207.9|181117.9|34
1721139150000|2024-07-16 14:12:30|181208.1|181118.1|181208.5|181118.5|181218.7|181128.7|181206.9|181116.9|28
1721139160000|2024-07-16 14:12:40|181214.2|181124.2|181210.8|181120.8|181214.2|181124.2|181206.5|181116.5|32
1721139170000|2024-07-16 14:12:50|181215.7|181125.7|181233.6|181143.6|181251.5|181161.5|181215.7|181125.7|21
1721139180000|2024-07-16 14:13:00|181228.2|181138.2|181232.2|181142.2|181234.2|181144.2|181224.1|181134.1|23
1721139190000|2024-07-16 14:13:10|181227.1|181137.1|181238.5|181148.5|181246.2|181156.2|181227.1|181137.1|20
1721139200000|2024-07-16 14:13:20|181239.4|181149.4|181255|181165|181255.8|181165.8|181239.2|181149.2|10
1721139210000|2024-07-16 14:13:30|181251.5|181161.5|181291.6|181201.6|181291.6|181201.6|181251.5|181161.5|21
1721139220000|2024-07-16 14:13:40|181289.3|181199.3|181304.8|181214.8|181309.4|181219.4|181289.3|181199.3|25
1721139230000|2024-07-16 14:13:50|181305.1|181215.1|181318.3|181228.3|181318.3|181228.3|181304.7|181214.7|18
1721139240000|2024-07-16 14:14:00|181321.3|181231.3|181311.9|181221.9|181322.7|181232.7|181306.1|181216.1|19
1721139250000|2024-07-16 14:14:10|181314.3|181224.3|181297|181207|181314.4|181224.4|181297|181207|23
1721139260000|2024-07-16 14:14:20|181297.9|181207.9|181312.1|181222.1|181313|181223|181297.9|181207.9|17
1721139270000|2024-07-16 14:14:30|181313.1|181223.1|181312.3|181222.3|181313.5|181223.5|181310.4|181220.4|17
1721139280000|2024-07-16 14:14:40|181312.8|181222.8|181312.5|181222.5|181317|181227|181308.3|181218.3|18
1721139290000|2024-07-16 14:14:50|181312.1|181222.1|181308.9|181218.9|181313|181223|181308.9|181218.9|9
1721139300000|2024-07-16 14:15:00|181308.8|181218.8|181309.9|181219.9|181314.4|181224.4|181298.6|181208.6|19
1721139310000|2024-07-16 14:15:10|181310|181220|181301.3|181211.3|181311.8|181221.8|181301.3|181211.3|8
1721139320000|2024-07-16 14:15:20|181302.7|181212.7|181308.9|181218.9|181309.1|181219.1|181298.4|181208.4|16
1721139330000|2024-07-16 14:15:30|181307.8|181217.8|181281.1|181191.1|181310.2|181220.2|181279|181189|26
1721139340000|2024-07-16 14:15:40|181278.3|181188.3|181287.9|181197.9|181288|181198|181278.3|181188.3|16
1721139350000|2024-07-16 14:15:50|181287.8|181197.8|181258.8|181168.8|181287.8|181197.8|181255.1|181165.1|24
1721139360000|2024-07-16 14:16:00|181260.8|181170.8|181256.1|181166.1|181262.3|181172.3|181252.7|181162.7|13
1721139370000|2024-07-16 14:16:10|181254.5|181164.5|181253.8|181163.8|181254.5|181164.5|181252|181162|11
1721139380000|2024-07-16 14:16:20|181253.6|181163.6|181252.1|181162.1|181255.8|181165.8|181250.8|181160.8|25
1721139390000|2024-07-16 14:16:30|181252|181162|181253.9|181163.9|181254.6|181164.6|181250.3|181160.3|16
1721139400000|2024-07-16 14:16:40|181254|181164|181252.7|181162.7|181258.7|181168.7|181251.9|181161.9|18
1721139410000|2024-07-16 14:16:50|181252.6|181162.6|181252.9|181162.9|181253.8|181163.8|181252.6|181162.6|9
1721139420000|2024-07-16 14:17:00|181249.6|181159.6|181243.8|181153.8|181252.9|181162.9|181241.9|181151.9|16
1721139430000|2024-07-16 14:17:10|181243.7|181153.7|181246.1|181156.1|181250.2|181160.2|181242.9|181152.9|18
1721139440000|2024-07-16 14:17:20|181246|181156|181243.3|181153.3|181247.5|181157.5|181241.6|181151.6|13
1721139450000|2024-07-16 14:17:30|181244.5|181154.5|181237.2|181147.2|181244.5|181154.5|181224.7|181134.7|21
1721139460000|2024-07-16 14:17:40|181237.3|181147.3|181308.7|181218.7|181310.4|181220.4|181237.3|181147.3|21
1721139470000|2024-07-16 14:17:50|181308.9|181218.9|181307.3|181217.3|181308.9|181218.9|181305.6|181215.6|16
1721139480000|2024-07-16 14:18:00|181307.2|181217.2|181303.2|181213.2|181307.2|181217.2|181303.2|181213.2|13
1721139490000|2024-07-16 14:18:10|181303.9|181213.9|181302.5|181212.5|181304.9|181214.9|181302.3|181212.3|13
1721139500000|2024-07-16 14:18:20|181302.6|181212.6|181304.4|181214.4|181305.6|181215.6|181300.5|181210.5|9
1721139510000|2024-07-16 14:18:30|181305.8|181215.8|181315.6|181225.6|181318.3|181228.3|181305.6|181215.6|24
1721139520000|2024-07-16 14:18:40|181318.6|181228.6|181313.9|181223.9|181318.6|181228.6|181313.6|181223.6|10
1721139530000|2024-07-16 14:18:50|181311.9|181221.9|181335.6|181245.6|181344.6|181254.6|181310.5|181220.5|24
1721139540000|2024-07-16 14:19:00|181338.9|181248.9|181339.1|181249.1|181343|181253|181332.9|181242.9|32
1721139550000|2024-07-16 14:19:10|181339.3|181249.3|181337.4|181247.4|181342.2|181252.2|181336.2|181246.2|23
1721139560000|2024-07-16 14:19:20|181339.3|181249.3|181338.9|181248.9|181341.4|181251.4|181338.7|181248.7|11
1721139570000|2024-07-16 14:19:30|181341.6|181251.6|181328.6|181238.6|181341.6|181251.6|181326.8|181236.8|16
1721139580000|2024-07-16 14:19:40|181331.3|181241.3|181337.8|181247.8|181337.8|181247.8|181329|181239|12
1721139590000|2024-07-16 14:19:50|181335.1|181245.1|181326.6|181236.6|181340.2|181250.2|181326.6|181236.6|16
1721139600000|2024-07-16 14:20:00|181325.8|181235.8|181320.4|181230.4|181325.8|181235.8|181309.5|181219.5|23
1721139610000|2024-07-16 14:20:10|181319|181229|181354.9|181264.9|181359.7|181269.7|181299.4|181209.4|26
1721139620000|2024-07-16 14:20:20|181355.6|181265.6|181441.4|181351.4|181450.5|181360.5|181351.8|181261.8|26
1721139630000|2024-07-16 14:20:30|181440.7|181350.7|181443.9|181353.9|181443.9|181353.9|181437|181347|12
1721139640000|2024-07-16 14:20:40|181442.5|181352.5|181439.1|181349.1|181449.1|181359.1|181436.5|181346.5|27
1721139650000|2024-07-16 14:20:50|181439.3|181349.3|181433.9|181343.9|181439.3|181349.3|181428.3|181338.3|24
1721139660000|2024-07-16 14:21:00|181433.3|181343.3|181426|181336|181433.3|181343.3|181399.5|181309.5|24
1721139670000|2024-07-16 14:21:10|181424.3|181334.3|181423|181333|181424.3|181334.3|181414.5|181324.5|18
1721139680000|2024-07-16 14:21:20|181422.1|181332.1|181420.7|181330.7|181422.1|181332.1|181417.1|181327.1|11
1721139690000|2024-07-16 14:21:30|181417|181327|181415.3|181325.3|181422.9|181332.9|181414.9|181324.9|20
1721139700000|2024-07-16 14:21:40|181415.4|181325.4|181404.7|181314.7|181415.6|181325.6|181404.7|181314.7|15
1721139710000|2024-07-16 14:21:50|181406.2|181316.2|181405.5|181315.5|181406.3|181316.3|181405.5|181315.5|3
1721139720000|2024-07-16 14:22:00|181406.3|181316.3|181413.6|181323.6|181413.6|181323.6|181406.3|181316.3|17
1721139730000|2024-07-16 14:22:10|181413.4|181323.4|181422.9|181332.9|181427|181337|181413.4|181323.4|21
1721139740000|2024-07-16 14:22:20|181423.7|181333.7|181425.1|181335.1|181425.1|181335.1|181420.8|181330.8|7
1721139750000|2024-07-16 14:22:30|181425.2|181335.2|181361|181271|181425.2|181335.2|181358.2|181268.2|13
1721139760000|2024-07-16 14:22:40|181359.4|181269.4|181262.9|181172.9|181361.3|181271.3|181256|181166|26
1721139770000|2024-07-16 14:22:50|181263.8|181173.8|181262.6|181172.6|181288.1|181198.1|181259.1|181169.1|22
1721139780000|2024-07-16 14:23:00|181261.7|181171.7|181258.1|181168.1|181266.1|181176.1|181253.5|181163.5|25
1721139790000|2024-07-16 14:23:10|181258|181168|181255.9|181165.9|181259.9|181169.9|181252.1|181162.1|18
1721139800000|2024-07-16 14:23:20|181256|181166|181249.8|181159.8|181256|181166|181249.8|181159.8|18
1721139810000|2024-07-16 14:23:30|181251.8|181161.8|181258.1|181168.1|181258.3|181168.3|181245|181155|18
1721139820000|2024-07-16 14:23:40|181253.3|181163.3|181251.9|181161.9|181254.1|181164.1|181249.3|181159.3|9
1721139830000|2024-07-16 14:23:50|181252|181162|181246.8|181156.8|181252.5|181162.5|181246.8|181156.8|15
1721139840000|2024-07-16 14:24:00|181249.3|181159.3|181236.1|181146.1|181250.8|181160.8|181236.1|181146.1|13
1721139850000|2024-07-16 14:24:10|181237.6|181147.6|181246.9|181156.9|181252.7|181162.7|181237.6|181147.6|18
1721139860000|2024-07-16 14:24:20|181246.8|181156.8|181248|181158|181248|181158|181243.1|181153.1|14
1721139870000|2024-07-16 14:24:30|181249.4|181159.4|181248.7|181158.7|181251.6|181161.6|181248.5|181158.5|7
1721139880000|2024-07-16 14:24:40|181248.8|181158.8|181257.5|181167.5|181257.5|181167.5|181248.8|181158.8|22
1721139890000|2024-07-16 14:24:50|181254.9|181164.9|181247.5|181157.5|181254.9|181164.9|181246.9|181156.9|12
1721139900000|2024-07-16 14:25:00|181247.6|181157.6|181265.2|181175.2|181268.1|181178.1|181247.6|181157.6|20
1721139910000|2024-07-16 14:25:10|181266.7|181176.7|181234.9|181144.9|181270|181180|181226.6|181136.6|16
1721139920000|2024-07-16 14:25:20|181233.3|181143.3|181261|181171|181261|181171|181232.5|181142.5|25
1721139930000|2024-07-16 14:25:30|181234.2|181144.2|181241.3|181151.3|181245.1|181155.1|181234.2|181144.2|15
1721139940000|2024-07-16 14:25:40|181239.8|181149.8|181240.5|181150.5|181241.6|181151.6|181236.2|181146.2|16
1721139950000|2024-07-16 14:25:50|181238.4|181148.4|181238.8|181148.8|181238.8|181148.8|181233.6|181143.6|14
1721139960000|2024-07-16 14:26:00|181238.1|181148.1|181237.9|181147.9|181241.5|181151.5|181235.3|181145.3|15
1721139970000|2024-07-16 14:26:10|181240.9|181150.9|181246.6|181156.6|181246.6|181156.6|181240.9|181150.9|12
1721139980000|2024-07-16 14:26:20|181244.2|181154.2|181260.3|181170.3|181260.4|181170.4|181244.2|181154.2|15
1721139990000|2024-07-16 14:26:30|181261.3|181171.3|181242.6|181152.6|181262|181172|181242.1|181152.1|15
1721140000000|2024-07-16 14:26:40|181243.6|181153.6|181243|181153|181246|181156|181229.5|181139.5|20
1721140010000|2024-07-16 14:26:50|181245.4|181155.4|181240.5|181150.5|181246.1|181156.1|181240.5|181150.5|16
1721140020000|2024-07-16 14:27:00|181241.8|181151.8|181242|181152|181244|181154|181240.6|181150.6|9
1721140030000|2024-07-16 14:27:10|181242.5|181152.5|181236.8|181146.8|181245.9|181155.9|181235.5|181145.5|13
1721140040000|2024-07-16 14:27:20|181239.3|181149.3|181236.1|181146.1|181239.3|181149.3|181236.1|181146.1|5
1721140050000|2024-07-16 14:27:30|181239.9|181149.9|181237.5|181147.5|181239.9|181149.9|181236.2|181146.2|8
1721140060000|2024-07-16 14:27:40|181235.1|181145.1|181234|181144|181238|181148|181233|181143|10
1721140070000|2024-07-16 14:27:50|181235.9|181145.9|181231|181141|181235.9|181145.9|181228.9|181138.9|7
1721140080000|2024-07-16 14:28:00|181231.8|181141.8|181228.1|181138.1|181231.8|181141.8|181228.1|181138.1|6
1721140090000|2024-07-16 14:28:10|181232.7|181142.7|181232.6|181142.6|181235.3|181145.3|181226.4|181136.4|8
1721140100000|2024-07-16 14:28:20|181236.7|181146.7|181238.2|181148.2|181238.2|181148.2|181232.8|181142.8|7
1721140110000|2024-07-16 14:28:30|181233.9|181143.9|181232|181142|181233.9|181143.9|181232|181142|3
1721140120000|2024-07-16 14:28:40|181234|181144|181190.5|181100.5|181234|181144|181190|181100|23
1721140130000|2024-07-16 14:28:50|181188.1|181098.1|181189.5|181099.5|181190.1|181100.1|181187.4|181097.4|12
1721140140000|2024-07-16 14:29:00|181187.4|181097.4|181191.7|181101.7|181192.2|181102.2|181181.7|181091.7|14
1721140150000|2024-07-16 14:29:10|181190.7|181100.7|181203.7|181113.7|181214.8|181124.8|181190.7|181100.7|20
1721140160000|2024-07-16 14:29:20|181199.9|181109.9|181204.1|181114.1|181206.2|181116.2|181198.6|181108.6|17
1721140170000|2024-07-16 14:29:30|181203.9|181113.9|181190.9|181100.9|181203.9|181113.9|181188.3|181098.3|18
1721140180000|2024-07-16 14:29:40|181193.3|181103.3|181199.7|181109.7|181203.3|181113.3|181186.1|181096.1|23
1721140190000|2024-07-16 14:29:50|181202.3|181112.3|181276.2|181186.2|181276.2|181186.2|181202.3|181112.3|27
1721140200000|2024-07-16 14:30:00|181276.3|181186.3|181271.2|181181.2|181279.3|181189.3|181265.8|181175.8|22
1721140210000|2024-07-16 14:30:10|181271.9|181181.9|181272.6|181182.6|181273.2|181183.2|181268.7|181178.7|16
1721140220000|2024-07-16 14:30:20|181272.5|181182.5|181253.6|181163.6|181274.3|181184.3|181248.6|181158.6|20
1721140230000|2024-07-16 14:30:30|181252.7|181162.7|181259.4|181169.4|181263.4|181173.4|181250.7|181160.7|11
1721140240000|2024-07-16 14:30:40|181260.4|181170.4|181227.9|181137.9|181262.3|181172.3|181220.2|181130.2|18
1721140250000|2024-07-16 14:30:50|181227.3|181137.3|181210.7|181120.7|181227.3|181137.3|181205.6|181115.6|20
1721140260000|2024-07-16 14:31:00|181212.1|181122.1|181208|181118|181213.6|181123.6|181207.9|181117.9|18
1721140270000|2024-07-16 14:31:10|181210.2|181120.2|181220|181130|181220|181130|181207.8|181117.8|23
1721140280000|2024-07-16 14:31:20|181217.7|181127.7|181226.9|181136.9|181226.9|181136.9|181207|181117|15
1721140290000|2024-07-16 14:31:30|181227.7|181137.7|181194.8|181104.8|181227.7|181137.7|181194.8|181104.8|17
1721140300000|2024-07-16 14:31:40|181193.5|181103.5|181187.2|181097.2|181193.8|181103.8|181187|181097|14
1721140310000|2024-07-16 14:31:50|181185.8|181095.8|181173.1|181083.1|181185.8|181095.8|181169.2|181079.2|19
1721140320000|2024-07-16 14:32:00|181173.6|181083.6|181153.7|181063.7|181173.6|181083.6|181127.2|181037.2|32
1721140330000|2024-07-16 14:32:10|181152.5|181062.5|181124.5|181034.5|181152.5|181062.5|181124.5|181034.5|15
1721140340000|2024-07-16 14:32:20|181123.2|181033.2|181091.4|181001.4|181123.2|181033.2|181091.4|181001.4|11
1721140350000|2024-07-16 14:32:30|181093|181003|181088.3|180998.3|181093|181003|181088.3|180998.3|6
1721140360000|2024-07-16 14:32:40|181085.7|180995.7|181081.8|180991.8|181088|180998|181069.8|180979.8|26
1721140370000|2024-07-16 14:32:50|181084.3|180994.3|181087.1|180997.1|181088.5|180998.5|181082.9|180992.9|20
1721140380000|2024-07-16 14:33:00|181088.8|180998.8|181038.9|180948.9|181090.8|181000.8|181031.2|180941.2|27
1721140390000|2024-07-16 14:33:10|181039.4|180949.4|181046.3|180956.3|181049.7|180959.7|181039.4|180949.4|24
1721140400000|2024-07-16 14:33:20|181044.3|180954.3|181041.2|180951.2|181045.8|180955.8|181038.8|180948.8|19
1721140410000|2024-07-16 14:33:30|181038.8|180948.8|181044.6|180954.6|181046.6|180956.6|181038.8|180948.8|17
1721140420000|2024-07-16 14:33:40|181045.3|180955.3|181042.7|180952.7|181046.2|180956.2|181038.6|180948.6|17
1721140430000|2024-07-16 14:33:50|181043.4|180953.4|181042.9|180952.9|181043.4|180953.4|181022.1|180932.1|21
1721140440000|2024-07-16 14:34:00|181043.2|180953.2|181019.9|180929.9|181043.2|180953.2|181015|180925|25
1721140450000|2024-07-16 14:34:10|181020.2|180930.2|180975.2|180885.2|181025.3|180935.3|180962.6|180872.6|14
1721140460000|2024-07-16 14:34:20|180973.9|180883.9|180956.6|180866.6|180994.3|180904.3|180954|180864|24
1721140470000|2024-07-16 14:34:30|180950.2|180860.2|180922.8|180832.8|180953.4|180863.4|180914.6|180824.6|18
1721140480000|2024-07-16 14:34:40|180923.6|180833.6|180937|180847|180942.9|180852.9|180919.8|180829.8|21
1721140490000|2024-07-16 14:34:50|180940.4|180850.4|180942.9|180852.9|180945.4|180855.4|180932.8|180842.8|19
1721140500000|2024-07-16 14:35:00|180944.7|180854.7|180927.8|180837.8|180944.7|180854.7|180926|180836|19
1721140510000|2024-07-16 14:35:10|180929|180839|180906.3|180816.3|180929|180839|180906.3|180816.3|22
1721140520000|2024-07-16 14:35:20|180900.8|180810.8|180910.5|180820.5|180913.2|180823.2|180874.5|180784.5|30
1721140530000|2024-07-16 14:35:30|180917.4|180827.4|180908.7|180818.7|180934.8|180844.8|180908.7|180818.7|20
1721140540000|2024-07-16 14:35:40|180911.5|180821.5|180906|180816|180920.1|180830.1|180889.6|180799.6|26
1721140550000|2024-07-16 14:35:50|180911.5|180821.5|180893.3|180803.3|180911.5|180821.5|180884.7|180794.7|26
1721140560000|2024-07-16 14:36:00|180893.4|180803.4|180933.7|180843.7|180933.7|180843.7|180885.8|180795.8|26
1721140570000|2024-07-16 14:36:10|180928.6|180838.6|181091.7|181001.7|181091.7|181001.7|180928.6|180838.6|21
1721140580000|2024-07-16 14:36:20|181088|180998|181083.6|180993.6|181099.1|181009.1|181039.1|180949.1|37
1721140590000|2024-07-16 14:36:30|181087.4|180997.4|181094.3|181004.3|181094.6|181004.6|181081|180991|25
1721140600000|2024-07-16 14:36:40|181094.8|181004.8|181119.3|181029.3|181131.9|181041.9|181094.8|181004.8|26
1721140610000|2024-07-16 14:36:50|181119.8|181029.8|181128.9|181038.9|181135.9|181045.9|181119.6|181029.6|27
1721140620000|2024-07-16 14:37:00|181123.8|181033.8|181064.2|180974.2|181124.7|181034.7|181064.2|180974.2|24
1721140630000|2024-07-16 14:37:10|181053.5|180963.5|181119.3|181029.3|181122.2|181032.2|181052.2|180962.2|18
1721140640000|2024-07-16 14:37:20|181119.4|181029.4|181111.9|181021.9|181120.8|181030.8|181102.2|181012.2|29
1721140650000|2024-07-16 14:37:30|181112.6|181022.6|181119.7|181029.7|181123.3|181033.3|181105.8|181015.8|29
1721140660000|2024-07-16 14:37:40|181116.7|181026.7|181106.5|181016.5|181123|181033|181100.4|181010.4|25
1721140670000|2024-07-16 14:37:50|181108.6|181018.6|181108.6|181018.6|181114.1|181024.1|181108.6|181018.6|12
1721140680000|2024-07-16 14:38:00|181108.4|181018.4|181080.5|180990.5|181108.4|181018.4|181078|180988|31
1721140690000|2024-07-16 14:38:10|181078.5|180988.5|181093.1|181003.1|181105.1|181015.1|181078.5|180988.5|29
1721140700000|2024-07-16 14:38:20|181092.9|181002.9|181104.7|181014.7|181112.5|181022.5|181092.5|181002.5|19
1721140710000|2024-07-16 14:38:30|181107|181017|181084.7|180994.7|181107|181017|181084.5|180994.5|16
1721140720000|2024-07-16 14:38:40|181084.5|180994.5|181122.3|181032.3|181123.9|181033.9|181084.5|180994.5|22
1721140730000|2024-07-16 14:38:50|181115.4|181025.4|181021.6|180931.6|181125.8|181035.8|181013.7|180923.7|20
1721140740000|2024-07-16 14:39:00|181022.8|180932.8|180992.6|180902.6|181027.8|180937.8|180984.9|180894.9|23
1721140750000|2024-07-16 14:39:10|180993|180903|180990.6|180900.6|180994.6|180904.6|180980.8|180890.8|24
1721140760000|2024-07-16 14:39:20|180978.2|180888.2|180969.5|180879.5|180982.6|180892.6|180967.2|180877.2|31
1721140770000|2024-07-16 14:39:30|180968.3|180878.3|180973.4|180883.4|180974.7|180884.7|180962.9|180872.9|28
1721140780000|2024-07-16 14:39:40|180970.1|180880.1|180967.2|180877.2|180982|180892|180964|180874|29
1721140790000|2024-07-16 14:39:50|180964.9|180874.9|180976.7|180886.7|180978.7|180888.7|180964.9|180874.9|25
1721140800000|2024-07-16 14:40:00|180976.5|180886.5|180964.6|180874.6|180978.4|180888.4|180963.5|180873.5|28
1721140810000|2024-07-16 14:40:10|180966|180876|180968.2|180878.2|180973.5|180883.5|180962.3|180872.3|24
1721140820000|2024-07-16 14:40:20|180972.8|180882.8|180981.5|180891.5|180990.3|180900.3|180964.7|180874.7|25
1721140830000|2024-07-16 14:40:30|180981|180891|180989.3|180899.3|180991.3|180901.3|180981|180891|9
1721140840000|2024-07-16 14:40:40|180990.9|180900.9|180984.9|180894.9|180991.8|180901.8|180982.8|180892.8|20
1721140850000|2024-07-16 14:40:50|180984.7|180894.7|180981.8|180891.8|180985.6|180895.6|180973.6|180883.6|19
1721140860000|2024-07-16 14:41:00|180981.3|180891.3|180978|180888|180985.8|180895.8|180970.2|180880.2|25
1721140870000|2024-07-16 14:41:10|180974.5|180884.5|181004.5|180914.5|181005.4|180915.4|180974.5|180884.5|26
1721140880000|2024-07-16 14:41:20|181008.7|180918.7|181095.7|181005.7|181115.8|181025.8|181008.7|180918.7|22
1721140890000|2024-07-16 14:41:30|181095.8|181005.8|181111.6|181021.6|181111.6|181021.6|181094.4|181004.4|22
1721140900000|2024-07-16 14:41:40|181109.7|181019.7|181040.6|180950.6|181109.7|181019.7|181028.8|180938.8|29
1721140910000|2024-07-16 14:41:50|181045.3|180955.3|181061.9|180971.9|181061.9|180971.9|181041.3|180951.3|17
1721140920000|2024-07-16 14:42:00|181066.6|180976.6|181052.2|180962.2|181066.6|180976.6|181052.2|180962.2|15
1721140930000|2024-07-16 14:42:10|181059.8|180969.8|181070.6|180980.6|181070.6|180980.6|181052.7|180962.7|15
1721140940000|2024-07-16 14:42:20|181069.2|180979.2|181054|180964|181069.2|180979.2|181051.9|180961.9|25
1721140950000|2024-07-16 14:42:30|181052.6|180962.6|181060.2|180970.2|181063.8|180973.8|181047.9|180957.9|24
1721140960000|2024-07-16 14:42:40|181059|180969|181070.7|180980.7|181070.7|180980.7|181058.6|180968.6|16
1721140970000|2024-07-16 14:42:50|181064.2|180974.2|181049.1|180959.1|181073.3|180983.3|181049.1|180959.1|19
1721140980000|2024-07-16 14:43:00|181052.3|180962.3|181058.2|180968.2|181061.8|180971.8|181052.3|180962.3|24
1721140990000|2024-07-16 14:43:10|181064|180974|181055.1|180965.1|181065.6|180975.6|181042.4|180952.4|29
1721141000000|2024-07-16 14:43:20|181055.2|180965.2|181057.7|180967.7|181057.7|180967.7|181044.5|180954.5|24
1721141010000|2024-07-16 14:43:30|181058.6|180968.6|181075.2|180985.2|181081.7|180991.7|181058.6|180968.6|18
1721141020000|2024-07-16 14:43:40|181074.3|180984.3|181140|181050|181140|181050|181073.8|180983.8|17
1721141030000|2024-07-16 14:43:50|181141.2|181051.2|181171.8|181081.8|181179.5|181089.5|181141.2|181051.2|23
1721141040000|2024-07-16 14:44:00|181170.3|181080.3|181195.1|181105.1|181212.2|181122.2|181145.6|181055.6|29
1721141050000|2024-07-16 14:44:10|181198.9|181108.9|181171.2|181081.2|181198.9|181108.9|181147.1|181057.1|32
1721141060000|2024-07-16 14:44:20|181171.4|181081.4|181147.7|181057.7|181172.8|181082.8|181118|181028|31
1721141070000|2024-07-16 14:44:30|181147.2|181057.2|181142.8|181052.8|181156.4|181066.4|181142.7|181052.7|24
1721141080000|2024-07-16 14:44:40|181142.9|181052.9|181141.7|181051.7|181144.9|181054.9|181137.8|181047.8|13
1721141090000|2024-07-16 14:44:50|181139.3|181049.3|181135.9|181045.9|181139.3|181049.3|181135.1|181045.1|14
1721141100000|2024-07-16 14:45:00|181137.6|181047.6|181137.9|181047.9|181149.9|181059.9|181137.3|181047.3|28
1721141110000|2024-07-16 14:45:10|181137.2|181047.2|181142.7|181052.7|181146.6|181056.6|181136.8|181046.8|19
1721141120000|2024-07-16 14:45:20|181140.7|181050.7|181138.2|181048.2|181148.6|181058.6|181138.2|181048.2|15
1721141130000|2024-07-16 14:45:30|181140.2|181050.2|181134.7|181044.7|181140.2|181050.2|181134.7|181044.7|13
1721141140000|2024-07-16 14:45:40|181136.8|181046.8|181139.4|181049.4|181154.2|181064.2|181136.8|181046.8|21
1721141150000|2024-07-16 14:45:50|181142|181052|181134|181044|181144.8|181054.8|181127.6|181037.6|15
1721141160000|2024-07-16 14:46:00|181131.5|181041.5|181132.5|181042.5|181135.8|181045.8|181131.2|181041.2|12
1721141170000|2024-07-16 14:46:10|181130.2|181040.2|181135.8|181045.8|181138.2|181048.2|181127.2|181037.2|19
1721141180000|2024-07-16 14:46:20|181134.3|181044.3|181185.4|181095.4|181206.6|181116.6|181133.9|181043.9|21
1721141190000|2024-07-16 14:46:30|181183.5|181093.5|181167.3|181077.3|181185.6|181095.6|181167.3|181077.3|20
1721141200000|2024-07-16 14:46:40|181160.9|181070.9|181170.2|181080.2|181184|181094|181160.9|181070.9|25
1721141210000|2024-07-16 14:46:50|181168.2|181078.2|181139.7|181049.7|181168.4|181078.4|181133.8|181043.8|15
1721141220000|2024-07-16 14:47:00|181139.8|181049.8|181133.9|181043.9|181141.4|181051.4|181129.7|181039.7|25
1721141230000|2024-07-16 14:47:10|181130.8|181040.8|181152.3|181062.3|181156.3|181066.3|181130.8|181040.8|25
1721141240000|2024-07-16 14:47:20|181155.9|181065.9|181160.7|181070.7|181169.3|181079.3|181155.9|181065.9|11
1721141250000|2024-07-16 14:47:30|181161.3|181071.3|181158.7|181068.7|181161.6|181071.6|181153.8|181063.8|17
1721141260000|2024-07-16 14:47:40|181157|181067|181156.4|181066.4|181158.4|181068.4|181152.8|181062.8|24
1721141270000|2024-07-16 14:47:50|181155|181065|181157|181067|181158|181068|181151.4|181061.4|20
1721141280000|2024-07-16 14:48:00|181155.4|181065.4|181143|181053|181160.8|181070.8|181139.3|181049.3|22
1721141290000|2024-07-16 14:48:10|181145.2|181055.2|181159.8|181069.8|181168.7|181078.7|181139.6|181049.6|26
1721141300000|2024-07-16 14:48:20|181158.5|181068.5|181157.1|181067.1|181158.5|181068.5|181155.4|181065.4|14
1721141310000|2024-07-16 14:48:30|181157.2|181067.2|181156.8|181066.8|181157.6|181067.6|181156.5|181066.5|8
1721141320000|2024-07-16 14:48:40|181157|181067|181154.2|181064.2|181157.2|181067.2|181154.1|181064.1|8
1721141330000|2024-07-16 14:48:50|181152.9|181062.9|181153.4|181063.4|181156.2|181066.2|181148.5|181058.5|11
1721141340000|2024-07-16 14:49:00|181152.5|181062.5|181128|181038|181155.9|181065.9|181120.8|181030.8|26
1721141350000|2024-07-16 14:49:10|181132.3|181042.3|181131.3|181041.3|181132.3|181042.3|181126.4|181036.4|21
1721141360000|2024-07-16 14:49:20|181128.3|181038.3|181074|180984|181134|181044|181066.9|180976.9|32
1721141370000|2024-07-16 14:49:30|181069.9|180979.9|181100.3|181010.3|181100.3|181010.3|181069.9|180979.9|22
1721141380000|2024-07-16 14:49:40|181100.1|181010.1|181089.1|180999.1|181103.2|181013.2|181066.6|180976.6|28
1721141390000|2024-07-16 14:49:50|181090.3|181000.3|181114.6|181024.6|181148.3|181058.3|181090.3|181000.3|28
1721141400000|2024-07-16 14:50:00|181116.4|181026.4|181109.3|181019.3|181120.4|181030.4|181102.6|181012.6|26
1721141410000|2024-07-16 14:50:10|181112.2|181022.2|181110.8|181020.8|181140.6|181050.6|181107.2|181017.2|30
1721141420000|2024-07-16 14:50:20|181110|181020|180990.5|180900.5|181110|181020|180976.6|180886.6|35
1721141430000|2024-07-16 14:50:30|180978.4|180888.4|181012.5|180922.5|181014.2|180924.2|180973.5|180883.5|25
1721141440000|2024-07-16 14:50:40|181012.2|180922.2|181039.1|180949.1|181039.1|180949.1|181006.4|180916.4|25
1721141450000|2024-07-16 14:50:50|181040.6|180950.6|181026.7|180936.7|181056.4|180966.4|181023.2|180933.2|25
1721141460000|2024-07-16 14:51:00|181023.2|180933.2|181005.9|180915.9|181023.2|180933.2|181001.3|180911.3|26
1721141470000|2024-07-16 14:51:10|181007.6|180917.6|181012|180922|181015.7|180925.7|181006.4|180916.4|25
1721141480000|2024-07-16 14:51:20|181014.7|180924.7|181012.1|180922.1|181014.7|180924.7|181007.5|180917.5|25
1721141490000|2024-07-16 14:51:30|181008.7|180918.7|181009.1|180919.1|181011.4|180921.4|181004.4|180914.4|22
1721141500000|2024-07-16 14:51:40|181010.4|180920.4|180999.6|180909.6|181024.2|180934.2|180995.6|180905.6|31
1721141510000|2024-07-16 14:51:50|180999.7|180909.7|180976.9|180886.9|181000.1|180910.1|180973.2|180883.2|25
1721141520000|2024-07-16 14:52:00|180977|180887|181010.1|180920.1|181014.2|180924.2|180977|180887|27
1721141530000|2024-07-16 14:52:10|181009.9|180919.9|180980.8|180890.8|181013.1|180923.1|180980.8|180890.8|27
1721141540000|2024-07-16 14:52:20|180983|180893|180983.1|180893.1|180988.6|180898.6|180982.7|180892.7|25
1721141550000|2024-07-16 14:52:30|180982.1|180892.1|180981|180891|180987.9|180897.9|180977.6|180887.6|25
1721141560000|2024-07-16 14:52:40|180980.3|180890.3|180969.2|180879.2|180980.3|180890.3|180959.7|180869.7|19
1721141570000|2024-07-16 14:52:50|180971.8|180881.8|180987.3|180897.3|180990.6|180900.6|180966.9|180876.9|18
1721141580000|2024-07-16 14:53:00|180987|180897|180992.7|180902.7|181016.4|180926.4|180987|180897|30
1721141590000|2024-07-16 14:53:10|180994.2|180904.2|180989|180899|181003.2|180913.2|180988.6|180898.6|25
1721141600000|2024-07-16 14:53:20|180988.9|180898.9|180986.3|180896.3|180996|180906|180986.3|180896.3|22
1721141610000|2024-07-16 14:53:30|180985.7|180895.7|180970.2|180880.2|180989.6|180899.6|180964.1|180874.1|24
1721141620000|2024-07-16 14:53:40|180968.1|180878.1|181003.2|180913.2|181006.2|180916.2|180962.7|180872.7|30
1721141630000|2024-07-16 14:53:50|181003.1|180913.1|180999.4|180909.4|181005.6|180915.6|180989.9|180899.9|29
1721141640000|2024-07-16 14:54:00|180999.5|180909.5|180998.6|180908.6|181005.3|180915.3|180993.1|180903.1|21
1721141650000|2024-07-16 14:54:10|181000.1|180910.1|180980.3|180890.3|181000.3|180910.3|180977.8|180887.8|28
1721141660000|2024-07-16 14:54:20|180981.7|180891.7|180973.3|180883.3|180985.8|180895.8|180973.3|180883.3|24
1721141670000|2024-07-16 14:54:30|180970.3|180880.3|180969.6|180879.6|180970.3|180880.3|180963.9|180873.9|20
1721141680000|2024-07-16 14:54:40|180968.9|180878.9|180957.6|180867.6|180971|180881|180953.4|180863.4|19
1721141690000|2024-07-16 14:54:50|180954.8|180864.8|180939.3|180849.3|180954.8|180864.8|180923.2|180833.2|27
1721141700000|2024-07-16 14:55:00|180941.2|180851.2|180972.7|180882.7|180973.9|180883.9|180927.6|180837.6|27
1721141710000|2024-07-16 14:55:10|180958.9|180868.9|180988.7|180898.7|180991|180901|180953|180863|29
1721141720000|2024-07-16 14:55:20|180985.1|180895.1|180944.7|180854.7|180991.1|180901.1|180932.7|180842.7|28
1721141730000|2024-07-16 14:55:30|180945.5|180855.5|180981.2|180891.2|180985.3|180895.3|180941.7|180851.7|28
1721141740000|2024-07-16 14:55:40|180987|180897|180954|180864|180988.9|180898.9|180943.1|180853.1|27
1721141750000|2024-07-16 14:55:50|180948.7|180858.7|180937.9|180847.9|180955.2|180865.2|180922.3|180832.3|21
1721141760000|2024-07-16 14:56:00|180939|180849|180930.9|180840.9|180955|180865|180927.3|180837.3|29
1721141770000|2024-07-16 14:56:10|180930.7|180840.7|180895.9|180805.9|180932.4|180842.4|180893.6|180803.6|21
1721141780000|2024-07-16 14:56:20|180895.6|180805.6|180910.3|180820.3|180910.3|180820.3|180889.9|180799.9|25
1721141790000|2024-07-16 14:56:30|180910|180820|180920.9|180830.9|180925.4|180835.4|180910|180820|23
1721141800000|2024-07-16 14:56:40|180922.6|180832.6|180921.9|180831.9|180923.1|180833.1|180916.2|180826.2|21
1721141810000|2024-07-16 14:56:50|180920.7|180830.7|180940.8|180850.8|180940.8|180850.8|180920.7|180830.7|31
1721141820000|2024-07-16 14:57:00|180936.8|180846.8|180977.6|180887.6|180977.6|180887.6|180934.6|180844.6|23
1721141830000|2024-07-16 14:57:10|180970.7|180880.7|180981.9|180891.9|180985.7|180895.7|180962.5|180872.5|28
1721141840000|2024-07-16 14:57:20|180981.7|180891.7|180974.3|180884.3|181006.7|180916.7|180966.5|180876.5|29
1721141850000|2024-07-16 14:57:30|180974.1|180884.1|180954.2|180864.2|180975.3|180885.3|180953.3|180863.3|29
1721141860000|2024-07-16 14:57:40|180956|180866|180958.4|180868.4|180964.1|180874.1|180956|180866|26
1721141870000|2024-07-16 14:57:50|180955.9|180865.9|180948.6|180858.6|180959.1|180869.1|180948.5|180858.5|22
1721141880000|2024-07-16 14:58:00|180948.7|180858.7|180969.1|180879.1|180970|180880|180939.2|180849.2|30
1721141890000|2024-07-16 14:58:10|180969.2|180879.2|180941.3|180851.3|180969.4|180879.4|180920.1|180830.1|19
1721141900000|2024-07-16 14:58:20|180942.2|180852.2|180968.6|180878.6|180973.1|180883.1|180942.2|180852.2|22
1721141910000|2024-07-16 14:58:30|180968|180878|180965.2|180875.2|180969.9|180879.9|180965.2|180875.2|9
1721141920000|2024-07-16 14:58:40|180966.8|180876.8|180961.3|180871.3|180968.9|180878.9|180958.8|180868.8|22
1721141930000|2024-07-16 14:58:50|180959.9|180869.9|180971|180881|180972.1|180882.1|180959.9|180869.9|25
1721141940000|2024-07-16 14:59:00|180971.1|180881.1|180958.8|180868.8|180973.8|180883.8|180958.8|180868.8|28
1721141950000|2024-07-16 14:59:10|180958.7|180868.7|180965.3|180875.3|180968|180878|180958.7|180868.7|25
1721141960000|2024-07-16 14:59:20|180964.4|180874.4|180983.6|180893.6|180986.3|180896.3|180963.1|180873.1|27
1721141970000|2024-07-16 14:59:30|180981.1|180891.1|180980.8|180890.8|180981.1|180891.1|180975.5|180885.5|24
1721141980000|2024-07-16 14:59:40|180976.6|180886.6|180982.6|180892.6|180989.7|180899.7|180974|180884|23
1721141990000|2024-07-16 14:59:50|180982.5|180892.5|180945.3|180855.3|180983.7|180893.7|180945.3|180855.3|24
1721142000000|2024-07-16 15:00:00|180942.3|180852.3|180941.9|180851.9|180957.8|180867.8|180939.7|180849.7|33
1721142010000|2024-07-16 15:00:10|180944.5|180854.5|180934.7|180844.7|180959.3|180869.3|180932.9|180842.9|26
1721142020000|2024-07-16 15:00:20|180935.3|180845.3|180963.4|180873.4|180968.9|180878.9|180935.3|180845.3|26
1721142030000|2024-07-16 15:00:30|180961.1|180871.1|180960.3|180870.3|180961.1|180871.1|180954.1|180864.1|21
1721142040000|2024-07-16 15:00:40|180960.1|180870.1|180980.4|180890.4|180982.1|180892.1|180960.1|180870.1|21
1721142050000|2024-07-16 15:00:50|180981.1|180891.1|180980.4|180890.4|180982.9|180892.9|180976.2|180886.2|18
1721142060000|2024-07-16 15:01:00|180980.5|180890.5|180985.4|180895.4|180985.8|180895.8|180980.5|180890.5|24
1721142070000|2024-07-16 15:01:10|180989.5|180899.5|180982.9|180892.9|180989.5|180899.5|180979.6|180889.6|22
1721142080000|2024-07-16 15:01:20|180982|180892|180988.7|180898.7|180989.3|180899.3|180982|180892|22
1721142090000|2024-07-16 15:01:30|180990.5|180900.5|180991.4|180901.4|181000.4|180910.4|180988.2|180898.2|16
1721142100000|2024-07-16 15:01:40|180982|180892|180972|180882|180983.6|180893.6|180971.6|180881.6|19
1721142110000|2024-07-16 15:01:50|180970.9|180880.9|180965.5|180875.5|180970.9|180880.9|180962.5|180872.5|16
1721142120000|2024-07-16 15:02:00|180959.8|180869.8|180945.8|180855.8|180959.8|180869.8|180944.6|180854.6|23
1721142130000|2024-07-16 15:02:10|180948|180858|180942.2|180852.2|180948|180858|180938.6|180848.6|20
1721142140000|2024-07-16 15:02:20|180939.2|180849.2|180940.5|180850.5|180948.5|180858.5|180937.3|180847.3|26
1721142150000|2024-07-16 15:02:30|180939.5|180849.5|180933.7|180843.7|180939.5|180849.5|180930|180840|23
1721142160000|2024-07-16 15:02:40|180932.5|180842.5|180935|180845|180943.3|180853.3|180931.3|180841.3|18
1721142170000|2024-07-16 15:02:50|180935.4|180845.4|180934.2|180844.2|180935.6|180845.6|180933|180843|8
1721142180000|2024-07-16 15:03:00|180936.6|180846.6|180948.7|180858.7|180956.2|180866.2|180936.6|180846.6|23
1721142190000|2024-07-16 15:03:10|180950.4|180860.4|180951.8|180861.8|180956.7|180866.7|180941.3|180851.3|27
1721142200000|2024-07-16 15:03:20|180949.6|180859.6|180941.7|180851.7|180949.9|180859.9|180937.5|180847.5|20
1721142210000|2024-07-16 15:03:30|180941.8|180851.8|180941.4|180851.4|180946.6|180856.6|180940.1|180850.1|19
1721142220000|2024-07-16 15:03:40|180941.8|180851.8|180947.8|180857.8|180947.8|180857.8|180938.5|180848.5|12
1721142230000|2024-07-16 15:03:50|180948.8|180858.8|180953.3|180863.3|180953.3|180863.3|180944.5|180854.5|14
1721142240000|2024-07-16 15:04:00|180954.6|180864.6|180948.4|180858.4|180956.7|180866.7|180948.4|180858.4|11
1721142250000|2024-07-16 15:04:10|180950.9|180860.9|180946.9|180856.9|180950.9|180860.9|180945.3|180855.3|19
1721142260000|2024-07-16 15:04:20|180947.1|180857.1|180948.4|180858.4|180949.9|180859.9|180947.1|180857.1|14
1721142270000|2024-07-16 15:04:30|180947|180857|180944.8|180854.8|180950.3|180860.3|180944.8|180854.8|13
1721142280000|2024-07-16 15:04:40|180942.9|180852.9|180943|180853|180946.3|180856.3|180937.7|180847.7|19
1721142290000|2024-07-16 15:04:50|180944.1|180854.1|180942.5|180852.5|180946.4|180856.4|180941|180851|23
1721142300000|2024-07-16 15:05:00|180944.3|180854.3|180959.4|180869.4|180963.9|180873.9|180943.9|180853.9|25
1721142310000|2024-07-16 15:05:10|180960.3|180870.3|180957|180867|180960.5|180870.5|180956.3|180866.3|17
1721142320000|2024-07-16 15:05:20|180956.9|180866.9|180948.8|180858.8|180956.9|180866.9|180946.8|180856.8|18
1721142330000|2024-07-16 15:05:30|180949.4|180859.4|180947.4|180857.4|180949.4|180859.4|180946.7|180856.7|5
1721142340000|2024-07-16 15:05:40|180946|180856|180962.7|180872.7|180962.7|180872.7|180945.2|180855.2|18
1721142350000|2024-07-16 15:05:50|180962.6|180872.6|180952|180862|180963|180873|180950.3|180860.3|9
1721142360000|2024-07-16 15:06:00|180949.6|180859.6|180936.9|180846.9|180949.6|180859.6|180936.4|180846.4|22
1721142370000|2024-07-16 15:06:10|180935.8|180845.8|180936.5|180846.5|180938|180848|180935|180845|19
1721142380000|2024-07-16 15:06:20|180883.8|180793.8|180865.1|180775.1|180886.3|180796.3|180860.7|180770.7|22
1721142390000|2024-07-16 15:06:30|180867.5|180777.5|180867.1|180777.1|180867.5|180777.5|180865.6|180775.6|8
1721142400000|2024-07-16 15:06:40|180867|180777|180847.6|180757.6|180872.6|180782.6|180841.8|180751.8|12
1721142410000|2024-07-16 15:06:50|180847.3|180757.3|180850.7|180760.7|180850.7|180760.7|180847.3|180757.3|13
1721142420000|2024-07-16 15:07:00|180850.8|180760.8|180848.7|180758.7|180852.1|180762.1|180846.6|180756.6|16
1721142430000|2024-07-16 15:07:10|180848.8|180758.8|180850.5|180760.5|180850.5|180760.5|180848.8|180758.8|5
1721142440000|2024-07-16 15:07:20|180850.6|180760.6|180850.5|180760.5|180851.3|180761.3|180848.2|180758.2|14
1721142450000|2024-07-16 15:07:30|180848.8|180758.8|180846.6|180756.6|180849.1|180759.1|180846.5|180756.5|8
1721142460000|2024-07-16 15:07:40|180847.6|180757.6|180870.2|180780.2|180871.1|180781.1|180844.8|180754.8|18
1721142470000|2024-07-16 15:07:50|180870|180780|180793.9|180703.9|180870|180780|180793.9|180703.9|22
1721142480000|2024-07-16 15:08:00|180795|180705|180793.6|180703.6|180810.7|180720.7|180781.4|180691.4|26
1721142490000|2024-07-16 15:08:10|180793.7|180703.7|180763|180673|180793.7|180703.7|180758|180668|19
1721142500000|2024-07-16 15:08:20|180763.8|180673.8|180780.2|180690.2|180780.2|180690.2|180762.3|180672.3|17
1721142510000|2024-07-16 15:08:30|180773.4|180683.4|180767.2|180677.2|180773.4|180683.4|180757|180667|17
1721142520000|2024-07-16 15:08:40|180767|180677|180815.9|180725.9|180815.9|180725.9|180766.5|180676.5|21
1721142530000|2024-07-16 15:08:50|180815.1|180725.1|180812.5|180722.5|180815.2|180725.2|180808.7|180718.7|19
1721142540000|2024-07-16 15:09:00|180850.8|180760.8|180862.2|180772.2|180884.2|180794.2|180847.6|180757.6|21
1721142550000|2024-07-16 15:09:10|180861.8|180771.8|180861.8|180771.8|180864.1|180774.1|180859.9|180769.9|24
1721142560000|2024-07-16 15:09:20|180859.5|180769.5|180851.1|180761.1|180863.3|180773.3|180848|180758|21
1721142570000|2024-07-16 15:09:30|180848.8|180758.8|180863.8|180773.8|180863.8|180773.8|180848.2|180758.2|16
1721142580000|2024-07-16 15:09:40|180864.2|180774.2|180867.7|180777.7|180872.9|180782.9|180855.3|180765.3|21
1721142590000|2024-07-16 15:09:50|180862.6|180772.6|180838.2|180748.2|180865|180775|180837.4|180747.4|27
1721142600000|2024-07-16 15:10:00|180840.8|180750.8|180848.4|180758.4|180854.7|180764.7|180838.5|180748.5|23
1721142610000|2024-07-16 15:10:10|180846.1|180756.1|180838.2|180748.2|180848.6|180758.6|180837.1|180747.1|23
1721142620000|2024-07-16 15:10:20|180839.8|180749.8|180834.3|180744.3|180841.5|180751.5|180829.5|180739.5|26
1721142630000|2024-07-16 15:10:30|180833|180743|180822.7|180732.7|180833|180743|180818.6|180728.6|26
1721142640000|2024-07-16 15:10:40|180822.9|180732.9|180830.5|180740.5|180830.5|180740.5|180818.2|180728.2|19
1721142650000|2024-07-16 15:10:50|180830.7|180740.7|180816.5|180726.5|180845|180755|180809.9|180719.9|28
1721142660000|2024-07-16 15:11:00|180817.6|180727.6|180791.4|180701.4|180817.7|180727.7|180787.3|180697.3|24
1721142670000|2024-07-16 15:11:10|180797.6|180707.6|180803.4|180713.4|180807.2|180717.2|180791.1|180701.1|23
1721142680000|2024-07-16 15:11:20|180807.7|180717.7|180817.1|180727.1|180820.1|180730.1|180802.7|180712.7|25
1721142690000|2024-07-16 15:11:30|180817.9|180727.9|180787.2|180697.2|180819.1|180729.1|180778.5|180688.5|29
1721142700000|2024-07-16 15:11:40|180787.3|180697.3|180773.7|180683.7|180787.3|180697.3|180773.5|180683.5|16
1721142710000|2024-07-16 15:11:50|180774.7|180684.7|180803.5|180713.5|180811.3|180721.3|180768.6|180678.6|18
1721142720000|2024-07-16 15:12:00|180800.9|180710.9|180799.2|180709.2|180807|180717|180792.7|180702.7|26
1721142730000|2024-07-16 15:12:10|180802.1|180712.1|180765.7|180675.7|180826.3|180736.3|180765.7|180675.7|22
1721142740000|2024-07-16 15:12:20|180765.3|180675.3|180729|180639|180770.7|180680.7|180720.7|180630.7|22
1721142750000|2024-07-16 15:12:30|180727.7|180637.7|180728.7|180638.7|180734.1|180644.1|180724.1|180634.1|15
1721142760000|2024-07-16 15:12:40|180730.5|180640.5|180758.3|180668.3|180759.7|180669.7|180730.5|180640.5|15
1721142770000|2024-07-16 15:12:50|180757.5|180667.5|180761.6|180671.6|180768.4|180678.4|180757.5|180667.5|15
1721142780000|2024-07-16 15:13:00|180759.7|180669.7|180749.2|180659.2|180761.5|180671.5|180742.6|180652.6|30
1721142790000|2024-07-16 15:13:10|180750|180660|180760.3|180670.3|180769.6|180679.6|180744|180654|28
1721142800000|2024-07-16 15:13:20|180760.2|180670.2|180773.9|180683.9|180778.8|180688.8|180754.7|180664.7|15
1721142810000|2024-07-16 15:13:30|180771.7|180681.7|180791|180701|180791|180701|180764.9|180674.9|28
1721142820000|2024-07-16 15:13:40|180780|180690|180784.6|180694.6|180786.9|180696.9|180780|180690|24
1721142830000|2024-07-16 15:13:50|180785.6|180695.6|180781.6|180691.6|180785.7|180695.7|180779.5|180689.5|15
1721142840000|2024-07-16 15:14:00|180783.3|180693.3|180801|180711|180803.2|180713.2|180782.8|180692.8|19
1721142850000|2024-07-16 15:14:10|180802.2|180712.2|180790|180700|180802.2|180712.2|180788.6|180698.6|14
1721142860000|2024-07-16 15:14:20|180790.9|180700.9|180797.8|180707.8|180797.8|180707.8|180787.1|180697.1|15
1721142870000|2024-07-16 15:14:30|180797.6|180707.6|180774.9|180684.9|180797.6|180707.6|180774.8|180684.8|18
1721142880000|2024-07-16 15:14:40|180776.1|180686.1|180787.4|180697.4|180789.1|180699.1|180776.1|180686.1|15
1721142890000|2024-07-16 15:14:50|180783|180693|180778.2|180688.2|180783|180693|180776.3|180686.3|12
1721142900000|2024-07-16 15:15:00|180783.3|180693.3|180866.1|180776.1|180870.8|180780.8|180783.3|180693.3|26
1721142910000|2024-07-16 15:15:10|180867.8|180777.8|180848|180758|180876.3|180786.3|180848|180758|20
1721142920000|2024-07-16 15:15:20|180846.3|180756.3|180845.9|180755.9|180854.7|180764.7|180844.2|180754.2|24
1721142930000|2024-07-16 15:15:30|180844.9|180754.9|180854.5|180764.5|180854.5|180764.5|180844.9|180754.9|16
1721142940000|2024-07-16 15:15:40|180857.5|180767.5|180846|180756|180860|180770|180846|180756|26
1721142950000|2024-07-16 15:15:50|180845.7|180755.7|180857.3|180767.3|180857.3|180767.3|180836.9|180746.9|23
1721142960000|2024-07-16 15:16:00|180855.2|180765.2|180859.7|180769.7|180864.4|180774.4|180850|180760|23
1721142970000|2024-07-16 15:16:10|180866.5|180776.5|180864.6|180774.6|180866.5|180776.5|180858.2|180768.2|11
1721142980000|2024-07-16 15:16:20|180866.1|180776.1|180864.5|180774.5|180866.6|180776.6|180861.7|180771.7|14
1721142990000|2024-07-16 15:16:30|180865.4|180775.4|180876.4|180786.4|180883.6|180793.6|180850|180760|19
1721143000000|2024-07-16 15:16:40|180882|180792|180881|180791|180891.9|180801.9|180881|180791|16
1721143010000|2024-07-16 15:16:50|180880.9|180790.9|180878.1|180788.1|180883|180793|180876.2|180786.2|17
1721143020000|2024-07-16 15:17:00|180878.2|180788.2|180877|180787|180880.7|180790.7|180873.1|180783.1|23
1721143030000|2024-07-16 15:17:10|180876.8|180786.8|180885.9|180795.9|180887.2|180797.2|180876.8|180786.8|21
1721143040000|2024-07-16 15:17:20|180888.7|180798.7|180887.2|180797.2|180888.7|180798.7|180886.6|180796.6|6
1721143050000|2024-07-16 15:17:30|180888.3|180798.3|180876.1|180786.1|180888.3|180798.3|180876.1|180786.1|20
1721143060000|2024-07-16 15:17:40|180875.9|180785.9|180951.8|180861.8|180981.6|180891.6|180872.3|180782.3|26
1721143070000|2024-07-16 15:17:50|180951.7|180861.7|180939|180849|180951.7|180861.7|180939|180849|20
1721143080000|2024-07-16 15:18:00|180938.8|180848.8|180925|180835|180939|180849|180925|180835|15
1721143090000|2024-07-16 15:18:10|180922.3|180832.3|180923.1|180833.1|180923.9|180833.9|180918.8|180828.8|13
1721143100000|2024-07-16 15:18:20|180922.8|180832.8|180907.7|180817.7|180924.1|180834.1|180899.6|180809.6|19
1721143110000|2024-07-16 15:18:30|180906.3|180816.3|180927.3|180837.3|180930.9|180840.9|180904.7|180814.7|15
1721143120000|2024-07-16 15:18:40|180926.4|180836.4|180920.9|180830.9|180928.6|180838.6|180919.5|180829.5|22
1721143130000|2024-07-16 15:18:50|180922.7|180832.7|180972.2|180882.2|180972.2|180882.2|180922.7|180832.7|19
1721143140000|2024-07-16 15:19:00|180972.3|180882.3|180962.2|180872.2|180972.3|180882.3|180960.6|180870.6|14
1721143150000|2024-07-16 15:19:10|180962|180872|180960.6|180870.6|180962.5|180872.5|180955.1|180865.1|21
1721143160000|2024-07-16 15:19:20|180960.4|180870.4|180961.5|180871.5|180964.3|180874.3|180960.1|180870.1|17
1721143170000|2024-07-16 15:19:30|180959.7|180869.7|180958.9|180868.9|180963|180873|180955|180865|17
1721143180000|2024-07-16 15:19:40|180956.8|180866.8|180955.2|180865.2|180958.9|180868.9|180950.3|180860.3|22
1721143190000|2024-07-16 15:19:50|180955|180865|181023.7|180933.7|181037.5|180947.5|180954.6|180864.6|27
1721143200000|2024-07-16 15:20:00|181024.4|180934.4|181039.8|180949.8|181048.4|180958.4|181024.4|180934.4|29
1721143210000|2024-07-16 15:20:10|181040|180950|181063.5|180973.5|181063.5|180973.5|181035.4|180945.4|31
1721143220000|2024-07-16 15:20:20|181057.8|180967.8|180912.4|180822.4|181057.9|180967.9|180912.4|180822.4|34
1721143230000|2024-07-16 15:20:30|180898.9|180808.9|180914|180824|180920|180830|180894|180804|25
1721143240000|2024-07-16 15:20:40|180913.9|180823.9|180826.6|180736.6|180948|180858|180812.3|180722.3|27
1721143250000|2024-07-16 15:20:50|180826.8|180736.8|180817.3|180727.3|180839.6|180749.6|180811.7|180721.7|20
1721143260000|2024-07-16 15:21:00|180818.9|180728.9|180779.5|180689.5|180825.2|180735.2|180763.9|180673.9|27
1721143270000|2024-07-16 15:21:10|180780.5|180690.5|180775.8|180685.8|180782.9|180692.9|180774.4|180684.4|13
1721143280000|2024-07-16 15:21:20|180774|180684|180774.2|180684.2|180811|180721|180774|180684|26
1721143290000|2024-07-16 15:21:30|180772|180682|180768|180678|180776.1|180686.1|180767.1|180677.1|20
1721143300000|2024-07-16 15:21:40|180769.5|180679.5|180768.8|180678.8|180772.5|180682.5|180767.5|180677.5|16
1721143310000|2024-07-16 15:21:50|180768.1|180678.1|180755.4|180665.4|180768.1|180678.1|180750.8|180660.8|20
1721143320000|2024-07-16 15:22:00|180760.2|180670.2|180765.3|180675.3|180773.8|180683.8|180754.6|180664.6|26
1721143330000|2024-07-16 15:22:10|180760.5|180670.5|180777.2|180687.2|180791.2|180701.2|180758.1|180668.1|32
1721143340000|2024-07-16 15:22:20|180769.9|180679.9|180797.6|180707.6|180808.3|180718.3|180769.9|180679.9|26
1721143350000|2024-07-16 15:22:30|180893.3|180803.3|180912.1|180822.1|180912.1|180822.1|180890.9|180800.9|28
1721143360000|2024-07-16 15:22:40|180914.4|180824.4|180957.4|180867.4|180957.9|180867.9|180914.4|180824.4|24
1721143370000|2024-07-16 15:22:50|180953.9|180863.9|180944.9|180854.9|180968.4|180878.4|180944.8|180854.8|22
1721143380000|2024-07-16 15:23:00|180943|180853|180951.3|180861.3|180959.2|180869.2|180941.5|180851.5|23
1721143390000|2024-07-16 15:23:10|180956.5|180866.5|180948.9|180858.9|180962.1|180872.1|180940.8|180850.8|26
1721143400000|2024-07-16 15:23:20|180943.2|180853.2|180935|180845|180949.4|180859.4|180930.8|180840.8|21
1721143410000|2024-07-16 15:23:30|180934|180844|180960.1|180870.1|180960.1|180870.1|180927.7|180837.7|23
1721143420000|2024-07-16 15:23:40|180961.7|180871.7|180974.4|180884.4|180976.1|180886.1|180961|180871|25
1721143430000|2024-07-16 15:23:50|180964.5|180874.5|180958.2|180868.2|180980.1|180890.1|180957|180867|30
1721143440000|2024-07-16 15:24:00|180955.5|180865.5|180996.5|180906.5|181010.4|180920.4|180955.5|180865.5|17
1721143450000|2024-07-16 15:24:10|180991.5|180901.5|180994.7|180904.7|181008.3|180918.3|180991.5|180901.5|27
1721143460000|2024-07-16 15:24:20|180992.8|180902.8|180993.8|180903.8|181004.8|180914.8|180979|180889|24
1721143470000|2024-07-16 15:24:30|180996.7|180906.7|180995.2|180905.2|181003.3|180913.3|180986.7|180896.7|30
1721143480000|2024-07-16 15:24:40|180998|180908|180960|180870|180998.2|180908.2|180960|180870|18
1721143490000|2024-07-16 15:24:50|180961.1|180871.1|180966.2|180876.2|180980.9|180890.9|180957.5|180867.5|19
1721143500000|2024-07-16 15:25:00|180968.9|180878.9|180980.1|180890.1|180980.1|180890.1|180955.3|180865.3|24
1721143510000|2024-07-16 15:25:10|180982.7|180892.7|180989.6|180899.6|180992.1|180902.1|180981|180891|27
1721143520000|2024-07-16 15:25:20|180988.4|180898.4|180991.3|180901.3|181010.4|180920.4|180988.4|180898.4|16
1721143530000|2024-07-16 15:25:30|180991.2|180901.2|180970.6|180880.6|180991.2|180901.2|180968.1|180878.1|18
1721143540000|2024-07-16 15:25:40|180974.1|180884.1|180986.2|180896.2|180987.9|180897.9|180967.9|180877.9|19
1721143550000|2024-07-16 15:25:50|180982.3|180892.3|180977.6|180887.6|180986.5|180896.5|180968.1|180878.1|20
1721143560000|2024-07-16 15:26:00|180978|180888|180970.1|180880.1|180978.1|180888.1|180969.4|180879.4|19
1721143570000|2024-07-16 15:26:10|180972|180882|180969.2|180879.2|180973.7|180883.7|180969|180879|19
1721143580000|2024-07-16 15:26:20|180970.5|180880.5|180953.8|180863.8|180971.7|180881.7|180951.5|180861.5|25
1721143590000|2024-07-16 15:26:30|180954.3|180864.3|180952.5|180862.5|180956.2|180866.2|180951.8|180861.8|10
1721143600000|2024-07-16 15:26:40|180950.1|180860.1|180937|180847|180952.5|180862.5|180937|180847|15
1721143610000|2024-07-16 15:26:50|180941.9|180851.9|180942|180852|180943.9|180853.9|180935.9|180845.9|14
1721143620000|2024-07-16 15:27:00|180943.6|180853.6|180932.7|180842.7|180943.6|180853.6|180932.3|180842.3|16
1721143630000|2024-07-16 15:27:10|180931|180841|180867|180777|180931|180841|180832.7|180742.7|30
1721143640000|2024-07-16 15:27:20|180865|180775|180881.4|180791.4|180888.2|180798.2|180865|180775|26
1721143650000|2024-07-16 15:27:30|180882.8|180792.8|180881.8|180791.8|180884.5|180794.5|180876|180786|22
1721143660000|2024-07-16 15:27:40|180879.2|180789.2|180876.3|180786.3|180881.6|180791.6|180873.8|180783.8|17
1721143670000|2024-07-16 15:27:50|180875.3|180785.3|180867|180777|180880.2|180790.2|180862.9|180772.9|19
1721143680000|2024-07-16 15:28:00|180870.1|180780.1|180890.6|180800.6|180890.6|180800.6|180860.3|180770.3|29
1721143690000|2024-07-16 15:28:10|180890.8|180800.8|180888.6|180798.6|180894|180804|180877.4|180787.4|18
1721143700000|2024-07-16 15:28:20|180888.5|180798.5|180879|180789|180888.5|180798.5|180879|180789|5
1721143710000|2024-07-16 15:28:30|180877.3|180787.3|180899.5|180809.5|180903|180813|180873.8|180783.8|25
1721143720000|2024-07-16 15:28:40|180900.7|180810.7|180895.9|180805.9|180902.5|180812.5|180892.5|180802.5|23
1721143730000|2024-07-16 15:28:50|180895.8|180805.8|180924.9|180834.9|180929.4|180839.4|180895.8|180805.8|28
1721143740000|2024-07-16 15:29:00|180924.2|180834.2|180963.9|180873.9|180966.7|180876.7|180924.2|180834.2|28
1721143750000|2024-07-16 15:29:10|180964|180874|180963|180873|180973.9|180883.9|180947.7|180857.7|34
1721143760000|2024-07-16 15:29:20|180962.8|180872.8|180934.3|180844.3|180962.8|180872.8|180933.5|180843.5|18
1721143770000|2024-07-16 15:29:30|180937.3|180847.3|180934.3|180844.3|180944.2|180854.2|180928.7|180838.7|14
1721143780000|2024-07-16 15:29:40|180930.9|180840.9|180944.7|180854.7|180945.1|180855.1|180930.9|180840.9|17
1721143790000|2024-07-16 15:29:50|180945.3|180855.3|180936.3|180846.3|180947.7|180857.7|180935|180845|25
1721143800000|2024-07-16 15:30:00|180944|180854|180961.9|180871.9|180969.8|180879.8|180944|180854|30
1721143810000|2024-07-16 15:30:10|180962.6|180872.6|180964.8|180874.8|180977.3|180887.3|180962.6|180872.6|31
1721143820000|2024-07-16 15:30:20|180967.2|180877.2|180964.8|180874.8|180968.5|180878.5|180962.2|180872.2|31
1721143830000|2024-07-16 15:30:30|180963.6|180873.6|180961.2|180871.2|180966.8|180876.8|180956.4|180866.4|29
1721143840000|2024-07-16 15:30:40|180961.4|180871.4|180966.8|180876.8|180966.8|180876.8|180957.4|180867.4|35
1721143850000|2024-07-16 15:30:50|180969.6|180879.6|180982.3|180892.3|180985.7|180895.7|180969.6|180879.6|11
1721143860000|2024-07-16 15:31:00|180983.1|180893.1|181000.1|180910.1|181000.1|180910.1|180982.9|180892.9|22
1721143870000|2024-07-16 15:31:10|181000.8|180910.8|180996.7|180906.7|181007.1|180917.1|180996.7|180906.7|20
1721143880000|2024-07-16 15:31:20|180999.4|180909.4|181042.7|180952.7|181050.5|180960.5|180999.4|180909.4|34
1721143890000|2024-07-16 15:31:30|181040.6|180950.6|181055.4|180965.4|181057.1|180967.1|181040.6|180950.6|24
1721143900000|2024-07-16 15:31:40|181055.2|180965.2|181047.9|180957.9|181055.2|180965.2|181047.3|180957.3|22
1721143910000|2024-07-16 15:31:50|181049.5|180959.5|181051.9|180961.9|181056.4|180966.4|181049.5|180959.5|22
1721143920000|2024-07-16 15:32:00|181050.7|180960.7|181047.9|180957.9|181051.1|180961.1|181043.8|180953.8|16
1721143930000|2024-07-16 15:32:10|181048.3|180958.3|181048.8|180958.8|181053.6|180963.6|181039.1|180949.1|21
1721143940000|2024-07-16 15:32:20|181043.5|180953.5|181056.9|180966.9|181057|180967|181037.3|180947.3|27
1721143950000|2024-07-16 15:32:30|181056.5|180966.5|181041.1|180951.1|181056.5|180966.5|181040.1|180950.1|20
1721143960000|2024-07-16 15:32:40|181041.3|180951.3|181085.7|180955.7|181085.7|180969.7|181041.3|180951.3|23
1721143970000|2024-07-16 15:32:50|181085.8|180955.8|181085|180955|181088.1|180958.1|181084.3|180954.3|18
1721143980000|2024-07-16 15:33:00|181085.1|180955.1|181074.8|180944.8|181085.5|180955.5|181074.8|180944.8|16
1721143990000|2024-07-16 15:33:10|181074.7|180944.7|181031.8|180941.8|181074.7|180953.1|181028.6|180938.6|23
1721144000000|2024-07-16 15:33:20|181028.3|180938.3|181032.5|180942.5|181035.9|180945.9|181026|180936|25
1721144010000|2024-07-16 15:33:30|181027.8|180937.8|181029.2|180939.2|181033.9|180943.9|181019.4|180929.4|16
1721144020000|2024-07-16 15:33:40|181035.4|180945.4|181034.2|180944.2|181039|180949|181033.2|180943.2|18
1721144030000|2024-07-16 15:33:50|181043|180953|181063.1|180973.1|181070|180980|181043|180953|34
1721144040000|2024-07-16 15:34:00|181063.3|180973.3|181047.2|180957.2|181063.3|180973.3|181039|180949|33
1721144050000|2024-07-16 15:34:10|181047.7|180957.7|181045.8|180955.8|181052.4|180962.4|181040.9|180950.9|28
1721144060000|2024-07-16 15:34:20|181047.3|180957.3|181016.3|180926.3|181047.3|180957.3|181016.3|180926.3|36
1721144070000|2024-07-16 15:34:30|181010.1|180920.1|181017.9|180927.9|181030.5|180940.5|181010.1|180920.1|29
1721144080000|2024-07-16 15:34:40|181017.1|180927.1|181038.2|180948.2|181041.1|180951.1|181017.1|180927.1|26
1721144090000|2024-07-16 15:34:50|181038.4|180948.4|181035.8|180945.8|181038.4|180948.4|181032.7|180942.7|11
1721144100000|2024-07-16 15:35:00|181038.3|180948.3|181025.3|180935.3|181038.3|180948.3|181019.6|180929.6|31
1721144110000|2024-07-16 15:35:10|181024.1|180934.1|181014.7|180924.7|181024.6|180934.6|181014.1|180924.1|23
1721144120000|2024-07-16 15:35:20|181016.9|180926.9|181008.1|180918.1|181020.2|180930.2|181007.6|180917.6|26
1721144130000|2024-07-16 15:35:30|181013.3|180923.3|180949.3|180859.3|181022.7|180932.7|180949.3|180859.3|33
1721144140000|2024-07-16 15:35:40|180940.9|180850.9|180909.4|180819.4|180942.8|180852.8|180909.4|180819.4|34
1721144150000|2024-07-16 15:35:50|180910.1|180820.1|180922.9|180832.9|180926.1|180836.1|180887.2|180797.2|31
1721144160000|2024-07-16 15:36:00|180921|180831|180944|180854|180948.5|180858.5|180913.3|180823.3|31
1721144170000|2024-07-16 15:36:10|180942.1|180852.1|180946.6|180856.6|180963.1|180873.1|180942.1|180852.1|26
1721144180000|2024-07-16 15:36:20|180945.5|180855.5|180955.1|180865.1|180956.8|180866.8|180945.5|180855.5|29
1721144190000|2024-07-16 15:36:30|180955|180865|180978.4|180888.4|180978.4|180888.4|180946.6|180856.6|34
1721144200000|2024-07-16 15:36:40|180987.5|180897.5|180969.8|180879.8|181000.3|180910.3|180962.2|180872.2|28
1721144210000|2024-07-16 15:36:50|180968.3|180878.3|180977.1|180887.1|180977.7|180887.7|180962.7|180872.7|18
1721144220000|2024-07-16 15:37:00|180971.3|180881.3|180979.7|180889.7|180979.7|180889.7|180963.1|180873.1|23
1721144230000|2024-07-16 15:37:10|180981.3|180891.3|180978.3|180888.3|180981.3|180891.3|180966.8|180876.8|17
1721144240000|2024-07-16 15:37:20|180972.5|180882.5|180969.5|180879.5|180979.6|180889.6|180957.7|180867.7|31
1721144250000|2024-07-16 15:37:30|180968.9|180878.9|180955.1|180865.1|180968.9|180878.9|180953.9|180863.9|22
1721144260000|2024-07-16 15:37:40|180955.9|180865.9|180947.7|180857.7|180958.3|180868.3|180947.6|180857.6|17
1721144270000|2024-07-16 15:37:50|180949.1|180859.1|180970.2|180880.2|180976.2|180886.2|180946.5|180856.5|29
1721144280000|2024-07-16 15:38:00|180970.8|180880.8|180958.5|180868.5|180973.9|180883.9|180955.1|180865.1|34
1721144290000|2024-07-16 15:38:10|180958.9|180868.9|180975.1|180885.1|180976.1|180886.1|180951.4|180861.4|27
1721144300000|2024-07-16 15:38:20|180976.9|180886.9|180966.4|180876.4|180976.9|180886.9|180963.7|180873.7|26
1721144310000|2024-07-16 15:38:30|180971|180881|180972.9|180882.9|180975|180885|180969.6|180879.6|16
1721144320000|2024-07-16 15:38:40|180970.3|180880.3|180969.5|180879.5|180971|180881|180960.3|180870.3|27
1721144330000|2024-07-16 15:38:50|180971.8|180881.8|180960|180870|180977|180887|180960|180870|25
1721144340000|2024-07-16 15:39:00|180965.4|180875.4|180963.3|180873.3|180972.6|180882.6|180961.1|180871.1|27
1721144350000|2024-07-16 15:39:10|180962.9|180872.9|180963.2|180873.2|180964.4|180874.4|180959.7|180869.7|12
1721144360000|2024-07-16 15:39:20|180961.4|180871.4|180967.3|180877.3|180967.3|180877.3|180954|180864|20
1721144370000|2024-07-16 15:39:30|180964.9|180874.9|180967.2|180877.2|180979.3|180889.3|180963.8|180873.8|27
1721144380000|2024-07-16 15:39:40|180965.4|180875.4|180971.5|180881.5|180971.5|180881.5|180962.6|180872.6|17
1721144390000|2024-07-16 15:39:50|180971.6|180881.6|180969.3|180879.3|180976.7|180886.7|180963.7|180873.7|23
1721144400000|2024-07-16 15:40:00|180967.2|180877.2|180963.6|180873.6|180967.2|180877.2|180959.6|180869.6|20
1721144410000|2024-07-16 15:40:10|180963.1|180873.1|180975.2|180885.2|180975.2|180885.2|180960.1|180870.1|21
1721144420000|2024-07-16 15:40:20|180968.6|180878.6|180961.8|180871.8|180973.8|180883.8|180960.4|180870.4|18
1721144430000|2024-07-16 15:40:30|180956.3|180866.3|180945.3|180855.3|180961.1|180871.1|180945.3|180855.3|22
1721144440000|2024-07-16 15:40:40|180947.1|180857.1|180939.9|180849.9|180948.4|180858.4|180939.9|180849.9|23
1721144450000|2024-07-16 15:40:50|180938.3|180848.3|180942.7|180852.7|180944.5|180854.5|180938.3|180848.3|20
1721144460000|2024-07-16 15:41:00|180942.6|180852.6|180957.3|180867.3|180957.3|180867.3|180942.6|180852.6|16
1721144470000|2024-07-16 15:41:10|180954.2|180864.2|180951.2|180861.2|180955.9|180865.9|180947.8|180857.8|20
1721144480000|2024-07-16 15:41:20|180949.4|180859.4|180947.2|180857.2|180953.3|180863.3|180944.7|180854.7|30
1721144490000|2024-07-16 15:41:30|180947.4|180857.4|180945.8|180855.8|180948.1|180858.1|180945.7|180855.7|8
1721144500000|2024-07-16 15:41:40|180948.1|180858.1|180948.4|180858.4|180949.6|180859.6|180947.1|180857.1|13
1721144510000|2024-07-16 15:41:50|180951.2|180861.2|180946.4|180856.4|180954.3|180864.3|180940.8|180850.8|22
1721144520000|2024-07-16 15:42:00|180944.9|180854.9|180863|180773|180950.3|180860.3|180863|180773|14
1721144530000|2024-07-16 15:42:10|180865.7|180775.7|180844|180754|180865.7|180775.7|180844|180754|26
1721144540000|2024-07-16 15:42:20|180843.8|180753.8|180815.7|180725.7|180845.2|180755.2|180815.7|180725.7|22
1721144550000|2024-07-16 15:42:30|180807.7|180717.7|180831.8|180741.8|180831.8|180741.8|180793.5|180703.5|32
1721144560000|2024-07-16 15:42:40|180832.2|180742.2|180843.4|180753.4|180855.4|180765.4|180832.2|180742.2|29
1721144570000|2024-07-16 15:42:50|180843.3|180753.3|180855|180765|180858.2|180768.2|180843.1|180753.1|18
1721144580000|2024-07-16 15:43:00|180853.1|180763.1|180850.6|180760.6|180859.6|180769.6|180847.1|180757.1|24
1721144590000|2024-07-16 15:43:10|180847.4|180757.4|180864|180774|180864|180774|180838.2|180748.2|23
1721144600000|2024-07-16 15:43:20|180860.6|180770.6|180839|180749|180861.1|180771.1|180833.6|180743.6|19
1721144610000|2024-07-16 15:43:30|180842.1|180752.1|180827.8|180737.8|180845|180755|180827.8|180737.8|23
1721144620000|2024-07-16 15:43:40|180827.6|180737.6|180841|180751|180845.3|180755.3|180827.6|180737.6|26
1721144630000|2024-07-16 15:43:50|180839.7|180749.7|180837.8|180747.8|180840.9|180750.9|180830.8|180740.8|21
1721144640000|2024-07-16 15:44:00|180836|180746|180842.2|180752.2|180842.9|180752.9|180831.9|180741.9|24
1721144650000|2024-07-16 15:44:10|180843|180753|180845.1|180755.1|180845.1|180755.1|180831|180741|24
1721144660000|2024-07-16 15:44:20|180844.5|180754.5|180840|180750|180847.2|180757.2|180835.6|180745.6|21
1721144670000|2024-07-16 15:44:30|180843|180753|180853.2|180763.2|180855.6|180765.6|180840.5|180750.5|23
1721144680000|2024-07-16 15:44:40|180853|180763|180870.8|180780.8|180870.8|180780.8|180853|180763|29
1721144690000|2024-07-16 15:44:50|180871.8|180781.8|180864.5|180774.5|180874.1|180784.1|180862.1|180772.1|27
1721144700000|2024-07-16 15:45:00|180866.2|180776.2|180857.4|180767.4|180866.2|180776.2|180854.4|180764.4|26
1721144710000|2024-07-16 15:45:10|180857.6|180767.6|180861.1|180771.1|180861.1|180771.1|180855.3|180765.3|13
1721144720000|2024-07-16 15:45:20|180861.2|180771.2|180852.7|180762.7|180861.9|180771.9|180847.1|180757.1|13
1721144730000|2024-07-16 15:45:30|180853.7|180763.7|180807.1|180717.1|180853.7|180763.7|180805.4|180715.4|18
1721144740000|2024-07-16 15:45:40|180810.8|180720.8|180762.8|180672.8|180810.8|180720.8|180745.4|180655.4|25
1721144750000|2024-07-16 15:45:50|180759.9|180669.9|180791.1|180701.1|180791.3|180701.3|180753.5|180663.5|30
1721144760000|2024-07-16 15:46:00|180791|180701|180814.7|180724.7|180815.5|180725.5|180790.9|180700.9|27
1721144770000|2024-07-16 15:46:10|180812.9|180722.9|180833.1|180743.1|180833.1|180743.1|180812.7|180722.7|22
1721144780000|2024-07-16 15:46:20|180834.8|180744.8|180843.9|180753.9|180849.4|180759.4|180834.8|180744.8|30
1721144790000|2024-07-16 15:46:30|180842.8|180752.8|180829.9|180739.9|180843|180753|180824.1|180734.1|28
1721144800000|2024-07-16 15:46:40|180830.6|180740.6|180822.9|180732.9|180832.5|180742.5|180817.5|180727.5|24
1721144810000|2024-07-16 15:46:50|180821.4|180731.4|180829.5|180739.5|180836.7|180746.7|180815.5|180725.5|24
1721144820000|2024-07-16 15:47:00|180831.6|180741.6|180855.7|180765.7|180855.7|180765.7|180831.6|180741.6|25
1721144830000|2024-07-16 15:47:10|180856|180766|180869.2|180779.2|180873.2|180783.2|180856|180766|29
1721144840000|2024-07-16 15:47:20|180869.3|180779.3|180874.1|180784.1|180893.5|180803.5|180869.3|180779.3|28
1721144850000|2024-07-16 15:47:30|180874.2|180784.2|180859.4|180769.4|180878.6|180788.6|180855.8|180765.8|27
1721144860000|2024-07-16 15:47:40|180858.5|180768.5|180847.6|180757.6|180858.7|180768.7|180846.5|180756.5|26
1721144870000|2024-07-16 15:47:50|180846.6|180756.6|180794.4|180704.4|180852.1|180762.1|180773.6|180683.6|31
1721144880000|2024-07-16 15:48:00|180794.7|180704.7|180874.1|180784.1|180878|180788|180793.1|180703.1|27
1721144890000|2024-07-16 15:48:10|180874|180784|180792.4|180702.4|180878.5|180788.5|180789.1|180699.1|25
1721144900000|2024-07-16 15:48:20|180791.1|180701.1|180837.6|180747.6|180837.7|180747.7|180787.1|180697.1|28
1721144910000|2024-07-16 15:48:30|180837.1|180747.1|180847.4|180757.4|180847.4|180757.4|180830.3|180740.3|18
1721144920000|2024-07-16 15:48:40|180847.9|180757.9|180853.8|180763.8|180862.9|180772.9|180847.9|180757.9|26
1721144930000|2024-07-16 15:48:50|180854.1|180764.1|180849.6|180759.6|180863.6|180773.6|180849.6|180759.6|28
1721144940000|2024-07-16 15:49:00|180851.1|180761.1|180844.4|180754.4|180852.1|180762.1|180838.6|180748.6|24
1721144950000|2024-07-16 15:49:10|180844.2|180754.2|180846.7|180756.7|180846.7|180756.7|180831|180741|23
1721144960000|2024-07-16 15:49:20|180848.8|180758.8|180871.2|180781.2|180871.2|180781.2|180848.8|180758.8|23
1721144970000|2024-07-16 15:49:30|180870.9|180780.9|180885.8|180795.8|180890.5|180800.5|180870.9|180780.9|24
1721144980000|2024-07-16 15:49:40|180889.5|180799.5|180886.6|180796.6|180891.4|180801.4|180885.8|180795.8|13
1721144990000|2024-07-16 15:49:50|180885.9|180795.9|180889.1|180799.1|180894.2|180804.2|180878.6|180788.6|22
1721145000000|2024-07-16 15:50:00|180893.1|180803.1|180893.7|180803.7|180898.4|180808.4|180886.1|180796.1|16
1721145010000|2024-07-16 15:50:10|180896.4|180806.4|180904.8|180814.8|180904.8|180814.8|180891.2|180801.2|15
1721145020000|2024-07-16 15:50:20|180904.5|180814.5|180900.5|180810.5|180905.2|180815.2|180899.2|180809.2|15
1721145030000|2024-07-16 15:50:30|180900.3|180810.3|180859.1|180769.1|180904.8|180814.8|180853.8|180763.8|24
1721145040000|2024-07-16 15:50:40|180858.4|180768.4|180846.5|180756.5|180861.9|180771.9|180838.1|180748.1|28
1721145050000|2024-07-16 15:50:50|180844.8|180754.8|180984.1|180894.1|180984.5|180894.5|180838.3|180748.3|25
1721145060000|2024-07-16 15:51:00|180982.9|180892.9|180946.5|180856.5|180999.7|180909.7|180904.2|180814.2|31
1721145070000|2024-07-16 15:51:10|180945.9|180855.9|180943|180853|180949.7|180859.7|180931.8|180841.8|28
1721145080000|2024-07-16 15:51:20|180939.2|180849.2|180943.7|180853.7|180947.8|180857.8|180934.4|180844.4|30
1721145090000|2024-07-16 15:51:30|180944.3|180854.3|180946.8|180856.8|180949.5|180859.5|180931.5|180841.5|25
1721145100000|2024-07-16 15:51:40|180945.1|180855.1|180943.3|180853.3|180951.2|180861.2|180933.8|180843.8|24
1721145110000|2024-07-16 15:51:50|180943|180853|180942.7|180852.7|180945.3|180855.3|180931.8|180841.8|22
1721145120000|2024-07-16 15:52:00|180949.7|180859.7|180951.4|180861.4|180951.4|180861.4|180937.6|180847.6|23
1721145130000|2024-07-16 15:52:10|180947.2|180857.2|180959.7|180869.7|180959.7|180869.7|180943.7|180853.7|27
1721145140000|2024-07-16 15:52:20|180950.6|180860.6|180943.4|180853.4|180956.2|180866.2|180939.1|180849.1|25
1721145150000|2024-07-16 15:52:30|180941.1|180851.1|180951.6|180861.6|180954.2|180864.2|180941.1|180851.1|21
1721145160000|2024-07-16 15:52:40|180948.4|180858.4|180949.5|180859.5|180962.1|180872.1|180940|180850|26
1721145170000|2024-07-16 15:52:50|180949.8|180859.8|180963.1|180873.1|180963.1|180873.1|180947.9|180857.9|24
1721145180000|2024-07-16 15:53:00|180959.2|180869.2|180971.9|180881.9|180979.5|180889.5|180959.2|180869.2|30
1721145190000|2024-07-16 15:53:10|180972.9|180882.9|180974|180884|180981.7|180891.7|180972.1|180882.1|26
1721145200000|2024-07-16 15:53:20|180968.9|180878.9|180973.1|180883.1|180977.7|180887.7|180968.9|180878.9|19
1721145210000|2024-07-16 15:53:30|180974|180884|180959.9|180869.9|180974.4|180884.4|180955.6|180865.6|15
1721145220000|2024-07-16 15:53:40|180958.1|180868.1|180960.2|180870.2|180964.4|180874.4|180953.9|180863.9|21
1721145230000|2024-07-16 15:53:50|180963.1|180873.1|180959.4|180869.4|180963.1|180873.1|180955.5|180865.5|15
1721145240000|2024-07-16 15:54:00|180958.5|180868.5|180956.5|180866.5|180959.5|180869.5|180954.9|180864.9|14
1721145250000|2024-07-16 15:54:10|180955.3|180865.3|180951|180861|180957.1|180867.1|180934.7|180844.7|29
1721145260000|2024-07-16 15:54:20|180949.9|180859.9|180960.5|180870.5|180960.5|180870.5|180946.5|180856.5|18
1721145270000|2024-07-16 15:54:30|180960.6|180870.6|180969.1|180879.1|180974.4|180884.4|180960.6|180870.6|14
1721145280000|2024-07-16 15:54:40|180971.6|180881.6|180958.5|180868.5|181014.3|180924.3|180958.5|180868.5|27
1721145290000|2024-07-16 15:54:50|180964.3|180874.3|181047.2|180957.2|181048|180958|180964.3|180874.3|30
1721145300000|2024-07-16 15:55:00|181048.1|180958.1|181052.5|180962.5|181061|180971|181034.4|180944.4|29
1721145310000|2024-07-16 15:55:10|181055.4|180965.4|181065.4|180975.4|181065.4|180975.4|181054.7|180964.7|26
1721145320000|2024-07-16 15:55:20|181060.5|180970.5|181054.5|180964.5|181062.3|180972.3|181036.2|180946.2|31
1721145330000|2024-07-16 15:55:30|181052.5|180962.5|181043.6|180953.6|181052.5|180962.5|181040.8|180950.8|30
1721145340000|2024-07-16 15:55:40|181044.7|180954.7|181046.8|180956.8|181046.8|180956.8|181027.2|180937.2|25
1721145350000|2024-07-16 15:55:50|181045.2|180955.2|181021.8|180931.8|181045.2|180955.2|181014.8|180924.8|24
1721145360000|2024-07-16 15:56:00|181020.3|180930.3|181030.2|180940.2|181036.1|180946.1|181004.5|180914.5|27
1721145370000|2024-07-16 15:56:10|181028.9|180938.9|181027.8|180937.8|181028.9|180938.9|180994.8|180904.8|28
1721145380000|2024-07-16 15:56:20|181028.9|180938.9|181034.1|180944.1|181035.2|180945.2|181024|180934|16
1721145390000|2024-07-16 15:56:30|181031.2|180941.2|181029.8|180939.8|181034.1|180944.1|181029.2|180939.2|12
1721145400000|2024-07-16 15:56:40|181029|180939|181005|180915|181029|180939|181005|180915|9
1721145410000|2024-07-16 15:56:50|181009|180919|180987.7|180897.7|181009|180919|180981.7|180891.7|31
1721145420000|2024-07-16 15:57:00|180987.9|180897.9|181009.9|180919.9|181009.9|180919.9|180987.9|180897.9|15
1721145430000|2024-07-16 15:57:10|181009.1|180919.1|181012|180922|181018.1|180928.1|181009.1|180919.1|13
1721145440000|2024-07-16 15:57:20|181016|180926|181015.6|180925.6|181016.5|180926.5|181014.6|180924.6|6
1721145450000|2024-07-16 15:57:30|181010.8|180920.8|181012.8|180922.8|181023.1|180933.1|181001|180911|19
1721145460000|2024-07-16 15:57:40|181011.5|180921.5|181000.4|180910.4|181011.5|180921.5|181000.4|180910.4|11
1721145470000|2024-07-16 15:57:50|180999.4|180909.4|181008.2|180918.2|181017.9|180927.9|180998.1|180908.1|28
1721145480000|2024-07-16 15:58:00|181016.7|180926.7|181016.5|180926.5|181018.1|180928.1|181006.6|180916.6|26
1721145490000|2024-07-16 15:58:10|181016.7|180926.7|181006.5|180916.5|181016.7|180926.7|181000.3|180910.3|21
1721145500000|2024-07-16 15:58:20|181008.6|180918.6|181011.3|180921.3|181016.5|180926.5|181006.1|180916.1|24
1721145510000|2024-07-16 15:58:30|181013.3|180923.3|181009.7|180919.7|181015|180925|181009|180919|11
1721145520000|2024-07-16 15:58:40|181009.2|180919.2|181002.5|180912.5|181014.2|180924.2|181001.3|180911.3|24
1721145530000|2024-07-16 15:58:50|181007|180917|181003.8|180913.8|181007.3|180917.3|180992.3|180902.3|28
1721145540000|2024-07-16 15:59:00|180998.1|180908.1|181013.3|180923.3|181013.8|180923.8|180997.9|180907.9|23
1721145550000|2024-07-16 15:59:10|181013.4|180923.4|181014.8|180924.8|181023.8|180933.8|181012.4|180922.4|18
1721145560000|2024-07-16 15:59:20|181015.3|180925.3|181010.1|180920.1|181021.1|180931.1|181008.1|180918.1|27
1721145570000|2024-07-16 15:59:30|181011.2|180921.2|181015.5|180925.5|181022|180932|181005.5|180915.5|18
1721145580000|2024-07-16 15:59:40|181012.8|180922.8|181015.9|180925.9|181018.5|180928.5|181011.2|180921.2|15
1721145590000|2024-07-16 15:59:50|181015.6|180925.6|181014.7|180924.7|181018.6|180928.6|181004.9|180914.9|23
1721145600000|2024-07-16 16:00:00|181016|180926|181006.7|180916.7|181022.2|180932.2|181006.7|180916.7|25
1721145610000|2024-07-16 16:00:10|181010|180920|181006.3|180916.3|181022.7|180932.7|181003.6|180913.6|23
1721145620000|2024-07-16 16:00:20|181007.9|180917.9|181006.3|180916.3|181009.8|180919.8|181002.6|180912.6|19
1721145630000|2024-07-16 16:00:30|181007|180917|181008.9|180918.9|181011.8|180921.8|180999.8|180909.8|18
1721145640000|2024-07-16 16:00:40|181007.9|180917.9|181009.6|180919.6|181010.5|180920.5|181003.9|180913.9|20
1721145650000|2024-07-16 16:00:50|181009.8|180919.8|181012.1|180922.1|181014.1|180924.1|181006.4|180916.4|19
1721145660000|2024-07-16 16:01:00|181008|180918|181006.1|180916.1|181014.8|180924.8|181006|180916|22
1721145670000|2024-07-16 16:01:10|181006.2|180916.2|181006.3|180916.3|181009|180919|181004.6|180914.6|11
1721145680000|2024-07-16 16:01:20|181009.2|180919.2|181008.9|180918.9|181010.1|180920.1|181006|180916|10
1721145690000|2024-07-16 16:01:30|181006.7|180916.7|181008.8|180918.8|181009.4|180919.4|181004.1|180914.1|10
1721145700000|2024-07-16 16:01:40|181007|180917|180976.1|180886.1|181007|180917|180972.5|180882.5|25
1721145710000|2024-07-16 16:01:50|180976.6|180886.6|180975|180885|180976.9|180886.9|180972|180882|14
1721145720000|2024-07-16 16:02:00|180975.6|180885.6|180972.4|180882.4|180975.6|180885.6|180970.4|180880.4|11
1721145730000|2024-07-16 16:02:10|180974.8|180884.8|180975.1|180885.1|180976.1|180886.1|180973.6|180883.6|9
1721145740000|2024-07-16 16:02:20|180973.9|180883.9|180977.1|180887.1|180977.4|180887.4|180973|180883|15
1721145750000|2024-07-16 16:02:30|180975.1|180885.1|180976.1|180886.1|180984.7|180894.7|180972.8|180882.8|17
1721145760000|2024-07-16 16:02:40|180978.1|180888.1|180976.2|180886.2|180982.1|180892.1|180976.2|180886.2|9
1721145770000|2024-07-16 16:02:50|180975.4|180885.4|181014.7|180924.7|181020.8|180930.8|180973|180883|27
1721145780000|2024-07-16 16:03:00|181020|180930|181008.8|180918.8|181024.5|180934.5|181004.4|180914.4|30
1721145790000|2024-07-16 16:03:10|181007.6|180917.6|180989|180899|181010.1|180920.1|180986.7|180896.7|22
1721145800000|2024-07-16 16:03:20|180989.2|180899.2|180997.8|180907.8|180997.9|180907.9|180983.5|180893.5|22
1721145810000|2024-07-16 16:03:30|180996.9|180906.9|181007.1|180917.1|181007.1|180917.1|180995.5|180905.5|18
1721145820000|2024-07-16 16:03:40|181007.2|180917.2|180998.3|180908.3|181008.6|180918.6|180997|180907|16
1721145830000|2024-07-16 16:03:50|180998.1|180908.1|180995.5|180905.5|180998.1|180908.1|180994.8|180904.8|9
1721145840000|2024-07-16 16:04:00|180995.6|180905.6|180997.7|180907.7|180998.7|180908.7|180995.6|180905.6|6
1721145850000|2024-07-16 16:04:10|180999.9|180909.9|180998.6|180908.6|181000|180910|180998.6|180908.6|4
1721145860000|2024-07-16 16:04:20|180995.7|180905.7|180996.7|180906.7|180997.1|180907.1|180987.5|180897.5|12
1721145870000|2024-07-16 16:04:30|180996.9|180906.9|181007.6|180917.6|181012.4|180922.4|180996.7|180906.7|16
1721145880000|2024-07-16 16:04:40|181006.5|180916.5|181008|180918|181013.4|180923.4|181006.1|180916.1|13
1721145890000|2024-07-16 16:04:50|181005.2|180915.2|181008.5|180918.5|181008.5|180918.5|181005.2|180915.2|7
1721145900000|2024-07-16 16:05:00|181009.8|180919.8|181017.4|180927.4|181019|180929|181009.8|180919.8|7
1721145910000|2024-07-16 16:05:10|181018.4|180928.4|181016.1|180926.1|181021.7|180931.7|181015.9|180925.9|11
1721145920000|2024-07-16 16:05:20|181017.2|180927.2|181021|180931|181028.8|180938.8|181017|180927|14
1721145930000|2024-07-16 16:05:30|181018.3|180928.3|181013.4|180923.4|181018.3|180928.3|181009.2|180919.2|20
1721145940000|2024-07-16 16:05:40|181013.3|180923.3|180995.8|180905.8|181013.3|180923.3|180995.8|180905.8|12
1721145950000|2024-07-16 16:05:50|181000.5|180910.5|181002.5|180912.5|181002.5|180912.5|180993.5|180903.5|13
1721145960000|2024-07-16 16:06:00|180998.1|180908.1|180986.4|180896.4|180998.1|180908.1|180982.9|180892.9|14
1721145970000|2024-07-16 16:06:10|180986.9|180896.9|181024.2|180894.2|181024.2|180900.6|180975.9|180845.9|22
1721145980000|2024-07-16 16:06:20|181023.5|180893.5|180998.3|180868.3|181023.5|180893.5|180963.9|180859|22
1721145990000|2024-07-16 16:06:30|180992.5|180862.5|180961.9|180871.9|180992.5|180871.9|180961.9|180846.1|16
1721146000000|2024-07-16 16:06:40|180962.7|180872.7|180967.1|180877.1|180967.2|180877.2|180962.7|180872.7|5
1721146010000|2024-07-16 16:06:50|180967|180877|180977.5|180887.5|180982.1|180892.1|180967|180877|16
1721146020000|2024-07-16 16:07:00|180979.6|180889.6|180984.8|180894.8|180999.1|180909.1|180979.6|180889.6|27
1721146030000|2024-07-16 16:07:10|180984.5|180894.5|180977.1|180887.1|180994.6|180904.6|180975.9|180885.9|21
1721146040000|2024-07-16 16:07:20|180981|180891|180975.2|180885.2|180981|180891|180968.5|180878.5|22
1721146050000|2024-07-16 16:07:30|180979|180889|180969.9|180879.9|180980|180890|180966.7|180876.7|16
1721146060000|2024-07-16 16:07:40|180971.6|180881.6|180990.1|180900.1|180990.1|180900.1|180971.1|180881.1|16
1721146070000|2024-07-16 16:07:50|180986.3|180896.3|180951.5|180861.5|181008.6|180918.6|180950.9|180860.9|33
1721146080000|2024-07-16 16:08:00|180948.1|180858.1|180941.8|180851.8|180956|180866|180941.6|180851.6|16
1721146090000|2024-07-16 16:08:10|180941.6|180851.6|180951|180861|180951|180861|180939.7|180849.7|12
1721146100000|2024-07-16 16:08:20|180951.3|180861.3|180952|180862|180954.6|180864.6|180948.8|180858.8|16
1721146110000|2024-07-16 16:08:30|180954.9|180864.9|180956.4|180866.4|180956.4|180866.4|180954.9|180864.9|3
1721146120000|2024-07-16 16:08:40|180953.5|180863.5|180954.2|180864.2|180958.5|180868.5|180945.2|180855.2|8
1721146130000|2024-07-16 16:08:50|180954.4|180864.4|180960.6|180870.6|180960.6|180870.6|180954.4|180864.4|9
1721146140000|2024-07-16 16:09:00|180955.5|180865.5|180966.5|180876.5|180968.9|180878.9|180955.5|180865.5|16
1721146150000|2024-07-16 16:09:10|180966.6|180876.6|180967.1|180877.1|180967.1|180877.1|180965.2|180875.2|5
1721146160000|2024-07-16 16:09:20|180967|180877|180967|180877|180974.2|180884.2|180966.9|180876.9|12
1721146170000|2024-07-16 16:09:30|180963.9|180873.9|180977.4|180887.4|180977.4|180887.4|180963.9|180873.9|8
1721146180000|2024-07-16 16:09:40|180977.5|180887.5|181017.4|180927.4|181017.4|180927.4|180977.5|180887.5|25
1721146190000|2024-07-16 16:09:50|181014.6|180924.6|181005.7|180915.7|181014.6|180924.6|180997.8|180907.8|24
1721146200000|2024-07-16 16:10:00|181001.1|180911.1|180981|180891|181001.6|180911.6|180980.9|180890.9|26
1721146210000|2024-07-16 16:10:10|180984.2|180894.2|180978.5|180888.5|180990.5|180900.5|180978.5|180888.5|19
1721146220000|2024-07-16 16:10:20|180982.2|180892.2|180982|180892|180982.2|180892.2|180978.5|180888.5|7
1721146230000|2024-07-16 16:10:30|180981.9|180891.9|180982|180892|180982|180892|180981.9|180891.9|2
1721146240000|2024-07-16 16:10:40|180974|180884|180974.2|180884.2|180979.2|180889.2|180961|180871|25
1721146250000|2024-07-16 16:10:50|180974.1|180884.1|180971.1|180881.1|180978.1|180888.1|180970.4|180880.4|15
1721146260000|2024-07-16 16:11:00|180980.1|180890.1|180979.4|180889.4|180982|180892|180976.8|180886.8|10
1721146270000|2024-07-16 16:11:10|180981.3|180891.3|180982.3|180892.3|180997.2|180907.2|180981.3|180891.3|19
1721146280000|2024-07-16 16:11:20|180985.4|180895.4|180980.5|180890.5|180988.4|180898.4|180976.5|180886.5|16
1721146290000|2024-07-16 16:11:30|180978.5|180888.5|180982.9|180892.9|180988.1|180898.1|180978.5|180888.5|17
1721146300000|2024-07-16 16:11:40|180982.7|180892.7|180989.1|180899.1|180989.7|180899.7|180982.7|180892.7|7
1721146310000|2024-07-16 16:11:50|180989|180899|180987.8|180897.8|180989|180899|180980.3|180890.3|19
1721146320000|2024-07-16 16:12:00|180987.3|180897.3|180983.8|180893.8|180989|180899|180978|180888|23
1721146330000|2024-07-16 16:12:10|180983.9|180893.9|180982.8|180892.8|180994.5|180904.5|180982.1|180892.1|23
1721146340000|2024-07-16 16:12:20|180984.3|180894.3|180969.6|180879.6|180984.5|180894.5|180969.6|180879.6|17
1721146350000|2024-07-16 16:12:30|180971.2|180881.2|180974.9|180884.9|180975.9|180885.9|180970.3|180880.3|8
1721146360000|2024-07-16 16:12:40|180975|180885|180962.2|180872.2|180977.7|180887.7|180959.3|180869.3|19
1721146370000|2024-07-16 16:12:50|180959.3|180869.3|180963.8|180873.8|180963.8|180873.8|180957.1|180867.1|9
1721146380000|2024-07-16 16:13:00|180963.7|180873.7|180973.4|180883.4|180973.4|180883.4|180963.7|180873.7|10
1721146390000|2024-07-16 16:13:10|180972.9|180882.9|180938.5|180848.5|180972.9|180882.9|180938.5|180848.5|6
1721146400000|2024-07-16 16:13:20|180937.4|180847.4|180940.8|180850.8|180941.2|180851.2|180937.4|180847.4|10
1721146410000|2024-07-16 16:13:30|180944.1|180854.1|180946.9|180856.9|180947.4|180857.4|180942.8|180852.8|10
1721146420000|2024-07-16 16:13:40|180947.4|180857.4|180947.7|180857.7|180952.2|180862.2|180944.5|180854.5|14
1721146430000|2024-07-16 16:13:50|180947.9|180857.9|181023.8|180893.8|181023.8|180893.8|180891.5|180801.5|25
1721146440000|2024-07-16 16:14:00|181021.4|180891.4|181028.9|180898.9|181028.9|180898.9|181014.5|180884.5|25
1721146450000|2024-07-16 16:14:10|181029|180899|180995.4|180865.4|181031.2|180901.2|180995.4|180865.4|25
1721146460000|2024-07-16 16:14:20|180999.7|180869.7|180993.9|180863.9|180999.7|180869.7|180979.8|180849.8|23
1721146470000|2024-07-16 16:14:30|180993.8|180863.8|180998.3|180868.3|181001.1|180871.1|180993.4|180863.4|21
1721146480000|2024-07-16 16:14:40|180998.5|180868.5|180990.4|180860.4|180998.8|180868.8|180988|180858|21
1721146490000|2024-07-16 16:14:50|180989.7|180859.7|180975.7|180845.7|180990.5|180860.5|180975.7|180845.7|11
1721146500000|2024-07-16 16:15:00|180975.9|180845.9|180972|180842|180984.4|180854.4|180971.9|180841.9|18
1721146510000|2024-07-16 16:15:10|180978.4|180848.4|180973.6|180843.6|180978.4|180848.4|180973.6|180843.6|9
1721146520000|2024-07-16 16:15:20|180974.9|180844.9|180980.9|180850.9|180981.8|180851.8|180974.1|180844.1|11
1721146530000|2024-07-16 16:15:30|180981.2|180851.2|180966.9|180836.9|180985.7|180855.7|180966.7|180836.7|20
1721146540000|2024-07-16 16:15:40|180968.8|180838.8|180964.4|180834.4|180980.4|180850.4|180958|180828|26
1721146550000|2024-07-16 16:15:50|180964.5|180834.5|180957.4|180827.4|180966.6|180836.6|180952.2|180822.2|16
1721146560000|2024-07-16 16:16:00|180957.7|180827.7|180960.6|180830.6|180965.8|180835.8|180957.7|180827.7|18
1721146570000|2024-07-16 16:16:10|180958.2|180828.2|180961|180831|180961.2|180831.2|180953.4|180823.4|17
1721146580000|2024-07-16 16:16:20|180961.1|180831.1|180962.2|180832.2|180969.6|180839.6|180961.1|180831.1|13
1721146590000|2024-07-16 16:16:30|180971.5|180841.5|180983|180853|180983|180853|180971.3|180841.3|16
1721146600000|2024-07-16 16:16:40|180980.1|180850.1|180982.8|180852.8|180990.4|180860.4|180975.3|180845.3|21
1721146610000|2024-07-16 16:16:50|180983.1|180853.1|180981.9|180851.9|180983.1|180853.1|180981.9|180851.9|7
1721146620000|2024-07-16 16:17:00|180982.3|180852.3|180988.3|180858.3|180989.5|180859.5|180982.3|180852.3|7
1721146630000|2024-07-16 16:17:10|180989.9|180859.9|180983.2|180893.2|181002.3|180894|180979.3|180859.9|23
1721146640000|2024-07-16 16:17:20|180980|180890|180982.5|180892.5|180982.5|180892.5|180974.6|180884.6|9
1721146650000|2024-07-16 16:17:30|180979.4|180889.4|180981.3|180891.3|180984.7|180894.7|180978.2|180888.2|26
1721146660000|2024-07-16 16:17:40|180984.6|180894.6|180974.8|180884.8|180985.7|180895.7|180973.8|180883.8|19
1721146670000|2024-07-16 16:17:50|180973.9|180883.9|180981.8|180891.8|180982|180892|180973|180883|22
1721146680000|2024-07-16 16:18:00|180978.8|180888.8|180977.1|180887.1|180981.8|180891.8|180977|180887|16
1721146690000|2024-07-16 16:18:10|180976.6|180886.6|180969.4|180879.4|180976.6|180886.6|180969.4|180879.4|8
1721146700000|2024-07-16 16:18:20|180967.8|180877.8|180970.4|180880.4|180970.4|180880.4|180965.9|180875.9|16
1721146710000|2024-07-16 16:18:30|180970.5|180880.5|180976|180886|180977.4|180887.4|180967.6|180877.6|13
1721146720000|2024-07-16 16:18:40|180975.8|180885.8|180977.2|180887.2|180978.6|180888.6|180974|180884|16
1721146730000|2024-07-16 16:18:50|180974.9|180884.9|180986.7|180856.7|180993.5|180885|180971.7|180850.9|22
1721146740000|2024-07-16 16:19:00|180987.4|180857.4|180985.6|180855.6|180991.5|180861.5|180985.6|180855.6|15
1721146750000|2024-07-16 16:19:10|180985.7|180855.7|180989.3|180859.3|180990.7|180860.7|180985.7|180855.7|14
1721146760000|2024-07-16 16:19:20|180989.4|180859.4|180992.4|180862.4|180995.1|180865.1|180988.8|180858.8|11
1721146770000|2024-07-16 16:19:30|180991.8|180861.8|180989.4|180859.4|180991.8|180861.8|180985.1|180855.1|13
1721146780000|2024-07-16 16:19:40|180988.5|180858.5|180988.5|180858.5|180989.4|180859.4|180987.6|180857.6|6
1721146790000|2024-07-16 16:19:50|180990|180860|180956.2|180826.2|180992.7|180862.7|180956.2|180826.2|13
1721146800000|2024-07-16 16:20:00|180954.8|180824.8|180978.3|180848.3|180978.3|180848.3|180953.5|180823.5|28
1721146810000|2024-07-16 16:20:10|180984.8|180854.8|180969.9|180839.9|180993.4|180863.4|180967.8|180837.8|17
1721146820000|2024-07-16 16:20:20|180970|180840|180975.1|180845.1|180975.1|180845.1|180970|180840|12
1721146830000|2024-07-16 16:20:30|180975.2|180845.2|180977.3|180847.3|180977.3|180847.3|180974.2|180844.2|7
1721146840000|2024-07-16 16:20:40|180977.5|180847.5|180979.1|180849.1|180979.1|180849.1|180977.5|180847.5|4
1721146850000|2024-07-16 16:20:50|180977.9|180847.9|180969.7|180839.7|180977.9|180869.7|180951.2|180839.6|13
1721146860000|2024-07-16 16:21:00|180969.8|180839.8|180971.3|180841.3|180972|180842|180965.1|180835.1|18
1721146870000|2024-07-16 16:21:10|180972.8|180842.8|180969.3|180839.3|180973.2|180843.2|180968.1|180838.1|12
1721146880000|2024-07-16 16:21:20|180968.9|180838.9|180970.4|180840.4|180970.4|180840.4|180967.1|180837.1|10
1721146890000|2024-07-16 16:21:30|180969.5|180839.5|180971.6|180841.6|180971.6|180841.6|180969.5|180839.5|7
1721146900000|2024-07-16 16:21:40|180971.5|180841.5|180953|180863|180971.5|180863.2|180952.8|180841.5|5
1721146910000|2024-07-16 16:21:50|180954.7|180864.7|180955.3|180865.3|180957|180867|180954.7|180864.7|5
1721146920000|2024-07-16 16:22:00|180954.1|180864.1|180929.9|180839.9|180954.1|180864.1|180929.9|180839.9|12
1721146930000|2024-07-16 16:22:10|180930|180840|180931.8|180841.8|180931.8|180841.8|180929.5|180839.5|7
1721146940000|2024-07-16 16:22:20|180932.8|180842.8|180930.8|180840.8|180932.8|180842.8|180930.3|180840.3|8
1721146950000|2024-07-16 16:22:30|180931.2|180841.2|180931.3|180841.3|180931.3|180841.3|180929.8|180839.8|10
1721146960000|2024-07-16 16:22:40|180930.9|180840.9|180928.9|180838.9|180930.9|180840.9|180928.9|180838.9|5
1721146970000|2024-07-16 16:22:50|180929|180839|180923|180833|180929|180839|180911|180821|18
1721146980000|2024-07-16 16:23:00|180921.6|180831.6|180921.2|180831.2|180923.4|180833.4|180921.2|180831.2|8
1721146990000|2024-07-16 16:23:10|180921.1|180831.1|180918.5|180828.5|180921.1|180831.1|180918.5|180828.5|5
1721147000000|2024-07-16 16:23:20|180916.8|180826.8|180875.7|180785.7|180916.8|180826.8|180875.7|180785.7|13
1721147010000|2024-07-16 16:23:30|180875.9|180785.9|180851.6|180761.6|180881.6|180785.9|180850.7|180745.8|20
1721147020000|2024-07-16 16:23:40|180850.8|180760.8|180853.3|180763.3|180866.3|180776.3|180850.8|180760.8|22
1721147030000|2024-07-16 16:23:50|180853.5|180763.5|180861.5|180771.5|180861.5|180771.5|180851.8|180761.8|15
1721147040000|2024-07-16 16:24:00|180859.9|180769.9|180871.1|180781.1|180874.1|180784.1|180859.9|180769.9|21
1721147050000|2024-07-16 16:24:10|180865.7|180775.7|180851.7|180761.7|180865.7|180775.7|180851.1|180761.1|18
1721147060000|2024-07-16 16:24:20|180851.8|180761.8|180856.2|180766.2|180858.8|180768.8|180851.8|180761.8|6
1721147070000|2024-07-16 16:24:30|180855|180765|180855.1|180765.1|180855.2|180765.2|180854.9|180764.9|5
1721147080000|2024-07-16 16:24:40|180855|180765|180889.2|180759.2|180889.2|180767.6|180855|180748.6|16
1721147090000|2024-07-16 16:24:50|180883.8|180753.8|180858|180768|180885.3|180771.5|180858|180753.8|7
1721147100000|2024-07-16 16:25:00|180859.8|180769.8|180860.9|180770.9|180862.1|180772.1|180856.2|180766.2|9
1721147110000|2024-07-16 16:25:10|180856.9|180766.9|180883.7|180753.7|180888.6|180766.9|180856.9|180744.9|26
1721147120000|2024-07-16 16:25:20|180884.4|180754.4|180881|180751|180884.4|180754.4|180880.1|180750.1|10
1721147130000|2024-07-16 16:25:30|180883|180753|180882.5|180752.5|180884.6|180754.6|180882.5|180752.5|6
1721147140000|2024-07-16 16:25:40|180882.2|180752.2|180857.2|180767.2|180883.6|180768.4|180856.9|180752.2|5
1721147150000|2024-07-16 16:25:50|180856.7|180766.7|180855|180765|180859.6|180769.6|180855|180765|5
1721147160000|2024-07-16 16:26:00|180853.1|180763.1|180860.2|180730.2|180878.3|180763.1|180853|180723.2|11
1721147170000|2024-07-16 16:26:10|180855.9|180725.9|180868.5|180738.5|180871.6|180741.6|180853.5|180723.5|21
1721147180000|2024-07-16 16:26:20|180868.7|180738.7|180867.5|180737.5|180879.6|180749.6|180867.5|180737.5|20
1721147190000|2024-07-16 16:26:30|180867.2|180737.2|180865.4|180735.4|180867.3|180737.3|180865.3|180735.3|5
1721147200000|2024-07-16 16:26:40|180865.6|180735.6|180867.8|180737.8|180867.8|180737.8|180865.2|180735.2|8
1721147210000|2024-07-16 16:26:50|180868.4|180738.4|180845.3|180755.3|180869.6|180759.4|180843.7|180738.4|10
1721147220000|2024-07-16 16:27:00|180847.3|180757.3|180852.8|180762.8|180853|180763|180847.3|180757.3|8
1721147230000|2024-07-16 16:27:10|180853.9|180763.9|180850.6|180720.6|180857.3|180767.3|180832.9|180720.6|13
1721147240000|2024-07-16 16:27:20|180851.7|180721.7|180830.6|180700.6|180851.7|180721.7|180820.8|180690.8|21
1721147250000|2024-07-16 16:27:30|180829.6|180699.6|180825.5|180695.5|180830.8|180700.8|180825.5|180695.5|12
1721147260000|2024-07-16 16:27:40|180825.4|180695.4|180826.5|180696.5|180827|180697|180824.6|180694.6|14
1721147270000|2024-07-16 16:27:50|180827.7|180697.7|180825.2|180695.2|180828|180698|180824.8|180694.8|6
1721147280000|2024-07-16 16:28:00|180802.7|180712.7|180807|180717|180809.7|180719.7|180802.7|180712.7|13
1721147290000|2024-07-16 16:28:10|180807.1|180717.1|180809.7|180719.7|180810.1|180720.1|180807.1|180717.1|7
1721147300000|2024-07-16 16:28:20|180809.9|180719.9|180810.4|180720.4|180811.7|180721.7|180809.9|180719.9|8
1721147310000|2024-07-16 16:28:30|180810.5|180720.5|180793.8|180703.8|180811|180721|180792.8|180702.8|11
1721147320000|2024-07-16 16:28:40|180794|180704|180808.6|180718.6|180809.8|180719.8|180790.6|180700.6|14
1721147330000|2024-07-16 16:28:50|180808.2|180718.2|180805|180715|180809|180719|180805|180715|14
1721147340000|2024-07-16 16:29:00|180805.1|180715.1|180807|180717|180807.2|180717.2|180805.1|180715.1|11
1721147350000|2024-07-16 16:29:10|180806.7|180716.7|180805.7|180715.7|180806.9|180716.9|180805.4|180715.4|10
1721147360000|2024-07-16 16:29:20|180805.8|180715.8|180806.3|180716.3|180807|180717|180805.3|180715.3|8
1721147370000|2024-07-16 16:29:30|180806.7|180716.7|180810.4|180720.4|180810.4|180720.4|180806.7|180716.7|8
1721147380000|2024-07-16 16:29:40|180810.5|180720.5|180807.4|180717.4|180810.5|180720.5|180806.6|180716.6|10
1721147390000|2024-07-16 16:29:50|180804.6|180714.6|180798.4|180708.4|180808.2|180718.2|180797.7|180707.7|9
1721147400000|2024-07-16 16:30:00|180798.6|180708.6|180801.9|180711.9|180801.9|180711.9|180798.6|180708.6|12
1721147410000|2024-07-16 16:30:10|180800.9|180710.9|180800.6|180710.6|180801.3|180711.3|180800.6|180710.6|5
1721147420000|2024-07-16 16:30:20|180800.1|180710.1|180799.7|180709.7|180800.6|180710.6|180798.3|180708.3|11
1721147430000|2024-07-16 16:30:30|180795.7|180705.7|180796.2|180706.2|180797.5|180707.5|180795.7|180705.7|6
1721147440000|2024-07-16 16:30:40|180797.2|180707.2|180799.8|180709.8|180799.8|180709.8|180794.6|180704.6|15
1721147450000|2024-07-16 16:30:50|180799.9|180709.9|180802.4|180712.4|180802.7|180712.7|180799.9|180709.9|5
1721147460000|2024-07-16 16:31:00|180802.1|180712.1|180801.4|180711.4|180802.9|180712.9|180801.4|180711.4|7
1721147470000|2024-07-16 16:31:10|180793.1|180703.1|180791.5|180701.5|180793.2|180703.2|180789.3|180699.3|17
1721147480000|2024-07-16 16:31:20|180777.5|180687.5|180789|180699|180789|180699|180777.5|180687.5|14
1721147490000|2024-07-16 16:31:30|180789.5|180699.5|180787.6|180697.6|180793.1|180703.1|180787.3|180697.3|22
1721147500000|2024-07-16 16:31:40|180789.1|180699.1|180791.9|180701.9|180791.9|180701.9|180788.3|180698.3|11
1721147510000|2024-07-16 16:31:50|180791.4|180701.4|180786.7|180696.7|180791.4|180701.4|180786.3|180696.3|10
1721147520000|2024-07-16 16:32:00|180786.2|180696.2|180790.9|180700.9|180791.3|180701.3|180786|180696|14
1721147530000|2024-07-16 16:32:10|180792.2|180702.2|180792.3|180702.3|180799.6|180709.6|180792.2|180702.2|15
1721147540000|2024-07-16 16:32:20|180779.2|180689.2|180775.9|180685.9|180779.2|180689.2|180775.9|180685.9|16
1721147550000|2024-07-16 16:32:30|180775.7|180685.7|180774|180684|180777.4|180687.4|180773.7|180683.7|6
1721147560000|2024-07-16 16:32:40|180775.5|180685.5|180775.2|180685.2|180776.7|180686.7|180775.1|180685.1|7
1721147570000|2024-07-16 16:32:50|180774.8|180684.8|180779.4|180689.4|180779.4|180689.4|180774.6|180684.6|6
1721147580000|2024-07-16 16:33:00|180779.7|180689.7|180792.9|180702.9|180793.1|180703.1|180779.3|180689.3|15
1721147590000|2024-07-16 16:33:10|180796.8|180706.8|180797.4|180707.4|180798.4|180708.4|180792.3|180702.3|16
1721147600000|2024-07-16 16:33:20|180797.5|180707.5|180795.4|180705.4|180797.7|180707.7|180793|180703|11
1721147610000|2024-07-16 16:33:30|180795.6|180705.6|180779|180689|180795.6|180705.6|180775.7|180685.7|11
1721147620000|2024-07-16 16:33:40|180782.7|180692.7|180772.8|180682.8|180784|180694|180772.6|180682.6|9
1721147630000|2024-07-16 16:33:50|180771.8|180681.8|180774.9|180684.9|180775.9|180685.9|180771.8|180681.8|9
1721147640000|2024-07-16 16:34:00|180773.8|180683.8|180770.8|180680.8|180774.7|180684.7|180769|180679|9
1721147650000|2024-07-16 16:34:10|180771|180681|180771.4|180681.4|180776.5|180686.5|180771|180681|11
1721147660000|2024-07-16 16:34:20|180771.6|180681.6|180776.6|180686.6|180776.6|180686.6|180769.3|180679.3|17
1721147670000|2024-07-16 16:34:30|180775.3|180685.3|180781.9|180691.9|180781.9|180691.9|180771.9|180681.9|15
1721147680000|2024-07-16 16:34:40|180781.8|180691.8|180779.9|180689.9|180781.8|180691.8|180778.4|180688.4|11
1721147690000|2024-07-16 16:34:50|180781.6|180691.6|180783.5|180693.5|180783.5|180693.5|180779.6|180689.6|10
1721147700000|2024-07-16 16:35:00|180784.9|180694.9|180782.5|180692.5|180784.9|180694.9|180778|180688|13
1721147710000|2024-07-16 16:35:10|180780|180690|180776.4|180686.4|180780|180690|180773.3|180683.3|4
1721147720000|2024-07-16 16:35:20|180776.5|180686.5|180775.1|180685.1|180777.7|180687.7|180774.9|180684.9|11
1721147730000|2024-07-16 16:35:30|180774.8|180684.8|180794.6|180704.6|180794.6|180704.6|180774.8|180684.8|12
1721147740000|2024-07-16 16:35:40|180792.7|180702.7|180794.3|180704.3|180811.2|180721.2|180791.7|180701.7|21
1721147750000|2024-07-16 16:35:50|180795.1|180705.1|180798.6|180708.6|180801.2|180711.2|180795.1|180705.1|13
1721147760000|2024-07-16 16:36:00|180797.1|180707.1|180794.3|180704.3|180799|180709|180794|180704|15
1721147770000|2024-07-16 16:36:10|180794.2|180704.2|180794.2|180704.2|180794.2|180704.2|180794.2|180704.2|1
1721147780000|2024-07-16 16:36:20|180792.8|180702.8|180793.7|180703.7|180798|180708|180792.8|180702.8|8
1721147790000|2024-07-16 16:36:30|180798.7|180708.7|180787.2|180697.2|180798.9|180708.9|180787|180697|20
1721147800000|2024-07-16 16:36:40|180787.4|180697.4|180789.7|180699.7|180790.4|180700.4|180787.4|180697.4|6
1721147810000|2024-07-16 16:36:50|180787.5|180697.5|180786|180696|180787.7|180697.7|180786|180696|4
1721147820000|2024-07-16 16:37:00|180787.6|180697.6|180790.9|180700.9|180793.2|180703.2|180787.6|180697.6|22
1721147830000|2024-07-16 16:37:10|180791.9|180701.9|180791.2|180701.2|180791.9|180701.9|180788.4|180698.4|9
1721147840000|2024-07-16 16:37:20|180790.3|180700.3|180793.4|180703.4|180794.5|180704.5|180790.3|180700.3|7
1721147850000|2024-07-16 16:37:30|180792.2|180702.2|180757.8|180667.8|180792.2|180702.2|180755.8|180665.8|21
1721147860000|2024-07-16 16:37:40|180756.1|180666.1|180755.2|180665.2|180756.2|180666.2|180754.4|180664.4|8
1721147870000|2024-07-16 16:37:50|180759.5|180669.5|180759|180669|180759.5|180669.5|180757.1|180667.1|5
1721147880000|2024-07-16 16:38:00|180758.3|180668.3|180756.7|180666.7|180758.5|180668.5|180756.7|180666.7|3
1721147890000|2024-07-16 16:38:10|180757|180667|180756.3|180666.3|180757|180667|180750.2|180660.2|9
1721147900000|2024-07-16 16:38:20|180755.2|180665.2|180755.4|180665.4|180755.4|180665.4|180755.2|180665.2|2
1721147910000|2024-07-16 16:38:30|180756.9|180666.9|180759.6|180669.6|180759.6|180669.6|180755.4|180665.4|7
1721147920000|2024-07-16 16:38:40|180759.7|180669.7|180758.1|180668.1|180764|180674|180758|180668|16
1721147930000|2024-07-16 16:38:50|180756.8|180666.8|180757|180667|180757|180667|180756.8|180666.8|2
1721147940000|2024-07-16 16:39:00|180757.1|180667.1|180759.7|180669.7|180759.7|180669.7|180757.1|180667.1|7
1721147950000|2024-07-16 16:39:10|180761.1|180671.1|180763.2|180673.2|180764.4|180674.4|180761.1|180671.1|7
1721147960000|2024-07-16 16:39:20|180763.4|180673.4|180763.1|180673.1|180763.5|180673.5|180762.7|180672.7|10
1721147970000|2024-07-16 16:39:30|180764.4|180674.4|180771.4|180681.4|180771.4|180681.4|180764.4|180674.4|15
1721147980000|2024-07-16 16:39:40|180771.6|180681.6|180769.1|180679.1|180771.6|180681.6|180766.9|180676.9|6
1721147990000|2024-07-16 16:39:50|180767.8|180677.8|180765.6|180675.6|180767.8|180677.8|180764.2|180674.2|7
1721148000000|2024-07-16 16:40:00|180765.7|180675.7|180771.6|180681.6|180771.6|180681.6|180765.5|180675.5|16
1721148010000|2024-07-16 16:40:10|180770.8|180680.8|180763.5|180673.5|180771.5|180681.5|180761.6|180671.6|8
1721148020000|2024-07-16 16:40:20|180762.3|180672.3|180758.2|180668.2|180764|180674|180758.2|180668.2|8
1721148030000|2024-07-16 16:40:30|180758.4|180668.4|180758.4|180668.4|180758.4|180668.4|180758.4|180668.4|1
1721148040000|2024-07-16 16:40:40|180760.1|180670.1|180758.2|180668.2|180760.1|180670.1|180758.2|180668.2|2
1721148050000|2024-07-16 16:40:50|180758.1|180668.1|180695.7|180605.7|180759.6|180669.6|180695.7|180605.7|10
1721148060000|2024-07-16 16:41:00|180694|180604|180667.4|180577.4|180695|180605|180663.4|180573.4|20
1721148070000|2024-07-16 16:41:10|180668.5|180578.5|180666|180576|180670.9|180580.9|180662.4|180572.4|17
1721148080000|2024-07-16 16:41:20|180671.7|180581.7|180670.2|180580.2|180676.7|180586.7|180665.8|180575.8|9
1721148090000|2024-07-16 16:41:30|180671|180581|180662.9|180572.9|180673.6|180583.6|180662.9|180572.9|23
1721148100000|2024-07-16 16:41:40|180663.3|180573.3|180665.9|180575.9|180670.1|180580.1|180663.3|180573.3|5
1721148110000|2024-07-16 16:41:50|180671.1|180581.1|180672.3|180582.3|180684.5|180594.5|180666.7|180576.7|22
1721148120000|2024-07-16 16:42:00|180672.4|180582.4|180667.6|180577.6|180676.2|180586.2|180664.6|180574.6|17
1721148130000|2024-07-16 16:42:10|180666|180576|180659|180569|180666|180576|180659|180569|7
1721148140000|2024-07-16 16:42:20|180662|180572|180665.3|180575.3|180669.1|180579.1|180662|180572|22
1721148150000|2024-07-16 16:42:30|180667|180577|180664.6|180574.6|180667|180577|180664.1|180574.1|8
1721148160000|2024-07-16 16:42:40|180664.7|180574.7|180669|180579|180675|180585|180662.5|180572.5|19
1721148170000|2024-07-16 16:42:50|180675.2|180585.2|180676.6|180586.6|180678|180588|180673|180583|16
1721148180000|2024-07-16 16:43:00|180676.7|180586.7|180721|180631|180721|180631|180668.7|180578.7|23
1721148190000|2024-07-16 16:43:10|180722.1|180632.1|180721.2|180631.2|180727|180637|180695.9|180605.9|28
1721148200000|2024-07-16 16:43:20|180726|180636|180718.9|180628.9|180726.2|180636.2|180716.7|180626.7|17
1721148210000|2024-07-16 16:43:30|180721.2|180631.2|180728.4|180638.4|180744.4|180654.4|180721.2|180631.2|22
1721148220000|2024-07-16 16:43:40|180729.6|180639.6|180729.2|180639.2|180734.6|180644.6|180722.3|180632.3|16
1721148230000|2024-07-16 16:43:50|180731.1|180641.1|180689.4|180599.4|180731.1|180641.1|180689.1|180599.1|24
1721148240000|2024-07-16 16:44:00|180689.5|180599.5|180707.1|180617.1|180715.9|180625.9|180687.8|180597.8|28
1721148250000|2024-07-16 16:44:10|180708.2|180618.2|180720.3|180630.3|180722.6|180632.6|180707.2|180617.2|29
1721148260000|2024-07-16 16:44:20|180715|180625|180708.3|180618.3|180718.1|180628.1|180708.3|180618.3|17
1721148270000|2024-07-16 16:44:30|180711|180621|180707.9|180617.9|180714.1|180624.1|180707.9|180617.9|14
1721148280000|2024-07-16 16:44:40|180710.1|180620.1|180715.9|180625.9|180716.1|180626.1|180709.3|180619.3|21
1721148290000|2024-07-16 16:44:50|180718.7|180628.7|180698.2|180608.2|180718.7|180628.7|180695|180605|15
1721148300000|2024-07-16 16:45:00|180695.5|180605.5|180686.7|180596.7|180696.5|180606.5|180684|180594|16
1721148310000|2024-07-16 16:45:10|180685.3|180595.3|180681.6|180591.6|180685.3|180595.3|180680.3|180590.3|5
1721148320000|2024-07-16 16:45:20|180682|180592|180701.2|180611.2|180710.4|180620.4|180682|180592|29
1721148330000|2024-07-16 16:45:30|180706.1|180616.1|180704.3|180614.3|180709.5|180619.5|180699.5|180609.5|25
1721148340000|2024-07-16 16:45:40|180705.7|180615.7|180691.5|180601.5|180707.2|180617.2|180689.8|180599.8|24
1721148350000|2024-07-16 16:45:50|180689.7|180599.7|180682.9|180592.9|180689.7|180599.7|180680.5|180590.5|17
1721148360000|2024-07-16 16:46:00|180681.9|180591.9|180679.7|180589.7|180683.7|180593.7|180679.5|180589.5|7
1721148370000|2024-07-16 16:46:10|180682.3|180592.3|180678.2|180588.2|180683.5|180593.5|180678.2|180588.2|4
1721148380000|2024-07-16 16:46:20|180677|180587|180675.6|180585.6|180678.2|180588.2|180675.4|180585.4|11
1721148390000|2024-07-16 16:46:30|180675.7|180585.7|180678.7|180588.7|180679|180589|180672.7|180582.7|15
1721148400000|2024-07-16 16:46:40|180677.4|180587.4|180678.4|180588.4|180678.4|180588.4|180673.6|180583.6|8
1721148410000|2024-07-16 16:46:50|180680|180590|180671.7|180581.7|180682.1|180592.1|180671.3|180581.3|10
1721148420000|2024-07-16 16:47:00|180674.8|180584.8|180672.4|180582.4|180674.8|180584.8|180670.6|180580.6|8
1721148430000|2024-07-16 16:47:10|180670.8|180580.8|180673.9|180583.9|180676|180586|180670.8|180580.8|8
1721148440000|2024-07-16 16:47:20|180673.2|180583.2|180669.5|180579.5|180673.2|180583.2|180669.4|180579.4|5
1721148450000|2024-07-16 16:47:30|180670.7|180580.7|180671|180581|180671|180581|180670.7|180580.7|2
1721148460000|2024-07-16 16:47:40|180672.2|180582.2|180672.6|180582.6|180674.4|180584.4|180669.2|180579.2|9
1721148470000|2024-07-16 16:47:50|180674.2|180584.2|180629|180539|180675.4|180585.4|180626.3|180536.3|10
1721148480000|2024-07-16 16:48:00|180627.1|180537.1|180629.6|180539.6|180633.9|180543.9|180627.1|180537.1|11
1721148490000|2024-07-16 16:48:10|180631.3|180541.3|180629.9|180539.9|180633.7|180543.7|180624.3|180534.3|23
1721148500000|2024-07-16 16:48:20|180632.7|180542.7|180629.5|180539.5|180632.7|180542.7|180629.1|180539.1|10
1721148510000|2024-07-16 16:48:30|180630.6|180540.6|180629.7|180539.7|180631.4|180541.4|180627.2|180537.2|11
1721148520000|2024-07-16 16:48:40|180629.1|180539.1|180630.9|180540.9|180630.9|180540.9|180621|180531|19
1721148530000|2024-07-16 16:48:50|180632|180542|180628.8|180538.8|180632|180542|180626.9|180536.9|15
1721148540000|2024-07-16 16:49:00|180629.4|180539.4|180632.3|180542.3|180633.8|180543.8|180628.1|180538.1|13
1721148550000|2024-07-16 16:49:10|180632.4|180542.4|180635.8|180545.8|180636.8|180546.8|180632.4|180542.4|8
1721148560000|2024-07-16 16:49:20|180638.2|180548.2|180631|180541|180638.2|180548.2|180628.5|180538.5|10
1721148570000|2024-07-16 16:49:30|180629.6|180539.6|180627.7|180537.7|180631.1|180541.1|180627.2|180537.2|10
1721148580000|2024-07-16 16:49:40|180628.2|180538.2|180629.8|180539.8|180633.1|180543.1|180627.1|180537.1|15
1721148590000|2024-07-16 16:49:50|180631|180541|180626.2|180536.2|180631.7|180541.7|180625.9|180535.9|10
1721148600000|2024-07-16 16:50:00|180624.6|180534.6|180628.6|180538.6|180636.2|180546.2|180623.5|180533.5|19
1721148610000|2024-07-16 16:50:10|180626.9|180536.9|180627.2|180537.2|180631.5|180541.5|180626.9|180536.9|10
1721148620000|2024-07-16 16:50:20|180626.7|180536.7|180619.5|180529.5|180629.6|180539.6|180618|180528|22
1721148630000|2024-07-16 16:50:30|180621.1|180531.1|180615.1|180525.1|180625.7|180535.7|180615.1|180525.1|13
1721148640000|2024-07-16 16:50:40|180612.9|180522.9|180572.2|180482.2|180612.9|180522.9|180566.3|180476.3|27
1721148650000|2024-07-16 16:50:50|180571.5|180481.5|180573.2|180483.2|180576.2|180486.2|180570.1|180480.1|19
1721148660000|2024-07-16 16:51:00|180571.7|180481.7|180573.8|180483.8|180580.7|180490.7|180571.2|180481.2|24
1721148670000|2024-07-16 16:51:10|180572.1|180482.1|180573.6|180483.6|180575.6|180485.6|180572|180482|12
1721148680000|2024-07-16 16:51:20|180573.3|180483.3|180567.7|180477.7|180573.3|180483.3|180566.5|180476.5|13
1721148690000|2024-07-16 16:51:30|180575.2|180485.2|180573.7|180483.7|180575.7|180485.7|180572|180482|9
1721148700000|2024-07-16 16:51:40|180573.3|180483.3|180572.4|180482.4|180577.2|180487.2|180572.4|180482.4|8
1721148710000|2024-07-16 16:51:50|180571.9|180481.9|180569.2|180479.2|180571.9|180481.9|180566.2|180476.2|12
1721148720000|2024-07-16 16:52:00|180571.2|180481.2|180575.3|180485.3|180575.3|180485.3|180571.2|180481.2|11
1721148730000|2024-07-16 16:52:10|180575.4|180485.4|180575.2|180485.2|180575.4|180485.4|180575|180485|4
1721148740000|2024-07-16 16:52:20|180574.6|180484.6|180568.7|180478.7|180574.6|180484.6|180568.2|180478.2|9
1721148750000|2024-07-16 16:52:30|180567|180477|180567.1|180477.1|180567.5|180477.5|180566.8|180476.8|7
1721148760000|2024-07-16 16:52:40|180566.6|180476.6|180568.4|180478.4|180568.8|180478.8|180566.6|180476.6|10
1721148770000|2024-07-16 16:52:50|180568.3|180478.3|180606.2|180516.2|180606.2|180516.2|180568.3|180478.3|25
1721148780000|2024-07-16 16:53:00|180602.6|180512.6|180590.3|180500.3|180602.7|180512.7|180590|180500|13
1721148790000|2024-07-16 16:53:10|180589.6|180499.6|180590.1|180500.1|180596|180506|180589.4|180499.4|16
1721148800000|2024-07-16 16:53:20|180589.9|180499.9|180594.5|180504.5|180594.5|180504.5|180589.9|180499.9|9
1721148810000|2024-07-16 16:53:30|180591.3|180501.3|180590.5|180500.5|180592.2|180502.2|180590.2|180500.2|5
1721148820000|2024-07-16 16:53:40|180590.4|180500.4|180575.3|180485.3|180590.5|180500.5|180575.2|180485.2|11
1721148830000|2024-07-16 16:53:50|180576.8|180486.8|180572.8|180482.8|180576.8|180486.8|180567.5|180477.5|18
1721148840000|2024-07-16 16:54:00|180570.5|180480.5|180571.9|180481.9|180572.3|180482.3|180569.8|180479.8|7
1721148850000|2024-07-16 16:54:10|180572.4|180482.4|180575.4|180485.4|180575.8|180485.8|180572.4|180482.4|10
1721148860000|2024-07-16 16:54:20|180575.2|180485.2|180577.4|180487.4|180577.4|180487.4|180575.1|180485.1|3
1721148870000|2024-07-16 16:54:30|180574.9|180484.9|180572.7|180482.7|180576.7|180486.7|180570.3|180480.3|11
1721148880000|2024-07-16 16:54:40|180570|180480|180577.6|180487.6|180577.6|180487.6|180570|180480|4
1721148890000|2024-07-16 16:54:50|180577.5|180487.5|180575.7|180485.7|180577.5|180487.5|180573.3|180483.3|6
1721148900000|2024-07-16 16:55:00|180572.9|180482.9|180577.5|180487.5|180577.5|180487.5|180572.9|180482.9|7
1721148910000|2024-07-16 16:55:10|180579.1|180489.1|180576.2|180486.2|180579.1|180489.1|180576.2|180486.2|2
1721148920000|2024-07-16 16:55:20|180573.9|180483.9|180582.1|180492.1|180583|180493|180573.6|180483.6|19
1721148930000|2024-07-16 16:55:30|180584.3|180494.3|180603.8|180513.8|180613.8|180523.8|180581.8|180491.8|21
1721148940000|2024-07-16 16:55:40|180607.1|180517.1|180609.9|180519.9|180651.5|180561.5|180607.1|180517.1|25
1721148950000|2024-07-16 16:55:50|180605.5|180515.5|180602.8|180512.8|180605.8|180515.8|180602.8|180512.8|4
1721148960000|2024-07-16 16:56:00|180602.7|180512.7|180594.2|180504.2|180604.8|180514.8|180593.9|180503.9|25
1721148970000|2024-07-16 16:56:10|180593.5|180503.5|180567.1|180477.1|180593.5|180503.5|180564.9|180474.9|13
1721148980000|2024-07-16 16:56:20|180562.5|180472.5|180561.9|180471.9|180566.7|180476.7|180561.1|180471.1|18
1721148990000|2024-07-16 16:56:30|180560.6|180470.6|180561.2|180471.2|180562.2|180472.2|180560.6|180470.6|3
1721149000000|2024-07-16 16:56:40|180566.5|180476.5|180566.1|180476.1|180567.6|180477.6|180561.3|180471.3|16
1721149010000|2024-07-16 16:56:50|180563.2|180473.2|180619.9|180529.9|180620.7|180530.7|180558.6|180468.6|15
1721149020000|2024-07-16 16:57:00|180620.1|180530.1|180614.2|180524.2|180621.2|180531.2|180614.2|180524.2|21
1721149030000|2024-07-16 16:57:10|180603.3|180513.3|180596.7|180506.7|180603.3|180513.3|180591.8|180501.8|13
1721149040000|2024-07-16 16:57:20|180596.9|180506.9|180597.4|180507.4|180599.8|180509.8|180596.3|180506.3|16
1721149050000|2024-07-16 16:57:30|180649.9|180559.9|180659.9|180569.9|180663.4|180573.4|180642|180552|33
1721149060000|2024-07-16 16:57:40|180660.4|180570.4|180655.6|180565.6|180661.7|180571.7|180651.6|180561.6|21
1721149070000|2024-07-16 16:57:50|180652.9|180562.9|180655.3|180565.3|180657|180567|180647.9|180557.9|20
1721149080000|2024-07-16 16:58:00|180653.1|180563.1|180663.9|180573.9|180666.9|180576.9|180653.1|180563.1|22
1721149090000|2024-07-16 16:58:10|180666.1|180576.1|180667.1|180577.1|180668.3|180578.3|180662.8|180572.8|14
1721149100000|2024-07-16 16:58:20|180665.4|180575.4|180666.6|180576.6|180666.8|180576.8|180661.2|180571.2|11
1721149110000|2024-07-16 16:58:30|180664.5|180574.5|180659.1|180569.1|180664.5|180574.5|180656.3|180566.3|13
1721149120000|2024-07-16 16:58:40|180660.6|180570.6|180662.1|180572.1|180665.8|180575.8|180658.3|180568.3|12
1721149130000|2024-07-16 16:58:50|180664.6|180574.6|180709.1|180619.1|180717.1|180627.1|180656.6|180566.6|19
1721149140000|2024-07-16 16:59:00|180709|180619|180704.3|180614.3|180709|180619|180703.1|180613.1|6
1721149150000|2024-07-16 16:59:10|180710.8|180620.8|180704.7|180614.7|180710.8|180620.8|180704.7|180614.7|3
1721149160000|2024-07-16 16:59:20|180704.9|180614.9|180696.8|180606.8|180706.6|180616.6|180696.8|180606.8|10
1721149170000|2024-07-16 16:59:30|180696.4|180606.4|180690.7|180600.7|180696.5|180606.5|180690|180600|6
1721149180000|2024-07-16 16:59:40|180689.4|180599.4|180689.9|180599.9|180690.1|180600.1|180689.4|180599.4|4
1721149190000|2024-07-16 16:59:50|180688.8|180598.8|180690.5|180600.5|180690.5|180600.5|180687.1|180597.1|11
1721149200000|2024-07-16 17:00:00|180690.3|180600.3|180689.1|180599.1|180690.6|180600.6|180688.4|180598.4|10
1721149210000|2024-07-16 17:00:10|180693.7|180603.7|180684.6|180594.6|180693.7|180603.7|180684.2|180594.2|12
1721149220000|2024-07-16 17:00:20|180684.1|180594.1|180682.7|180592.7|180689.7|180599.7|180682.7|180592.7|8
1721149230000|2024-07-16 17:00:30|180687.5|180597.5|180749.1|180659.1|180752.9|180662.9|180687.5|180597.5|31
1721149240000|2024-07-16 17:00:40|180749.6|180659.6|180754.3|180664.3|180755.3|180665.3|180743.3|180653.3|15
1721149250000|2024-07-16 17:00:50|180754.5|180664.5|180791.4|180701.4|180791.4|180701.4|180752|180662|19
1721149260000|2024-07-16 17:01:00|180792.1|180702.1|180799|180709|180801.9|180711.9|180792.1|180702.1|30
1721149270000|2024-07-16 17:01:10|180794.8|180704.8|180760.2|180670.2|180800|180710|180758.6|180668.6|21
1721149280000|2024-07-16 17:01:20|180761.5|180671.5|180806.5|180716.5|180807.9|180717.9|180761.5|180671.5|24
1721149290000|2024-07-16 17:01:30|180807.8|180717.8|180790.3|180700.3|180816.6|180726.6|180790.1|180700.1|31
1721149300000|2024-07-16 17:01:40|180790.9|180700.9|180797.6|180707.6|180804.3|180714.3|180790.7|180700.7|17
1721149310000|2024-07-16 17:01:50|180797.7|180707.7|180791.4|180701.4|180800|180710|180791.3|180701.3|14
1721149320000|2024-07-16 17:02:00|180794.3|180704.3|180799.2|180709.2|180799.4|180709.4|180794.3|180704.3|13
1721149330000|2024-07-16 17:02:10|180798.2|180708.2|180780.6|180690.6|180798.2|180708.2|180780.5|180690.5|13
1721149340000|2024-07-16 17:02:20|180776.8|180686.8|180777.8|180687.8|180780.9|180690.9|180775.6|180685.6|9
1721149350000|2024-07-16 17:02:30|180779.5|180689.5|180777.7|180687.7|180790.2|180700.2|180777.7|180687.7|27
1721149360000|2024-07-16 17:02:40|180779.3|180689.3|180772.1|180682.1|180783.9|180693.9|180772.1|180682.1|21
1721149370000|2024-07-16 17:02:50|180770.5|180680.5|180773.8|180683.8|180773.9|180683.9|180764.2|180674.2|12
1721149380000|2024-07-16 17:03:00|180776.9|180686.9|180767.3|180677.3|180776.9|180686.9|180767.3|180677.3|11
1721149390000|2024-07-16 17:03:10|180764|180674|180760.3|180670.3|180764.9|180674.9|180760.3|180670.3|6
1721149400000|2024-07-16 17:03:20|180760.7|180670.7|180737.3|180647.3|180764|180674|180737.3|180647.3|27
1721149410000|2024-07-16 17:03:30|180737.5|180647.5|180746|180656|180746.7|180656.7|180737.5|180647.5|15
1721149420000|2024-07-16 17:03:40|180746.6|180656.6|180746.4|180656.4|180746.6|180656.6|180746.3|180656.3|5
1721149430000|2024-07-16 17:03:50|180746.3|180656.3|180767.6|180677.6|180767.7|180677.7|180745.4|180655.4|18
1721149440000|2024-07-16 17:04:00|180767.3|180677.3|180767|180677|180770.6|180680.6|180766.9|180676.9|10
1721149450000|2024-07-16 17:04:10|180766.9|180676.9|180774.4|180684.4|180776.6|180686.6|180765.8|180675.8|19
1721149460000|2024-07-16 17:04:20|180773.6|180683.6|180780.4|180690.4|180780.4|180690.4|180773.6|180683.6|15
1721149470000|2024-07-16 17:04:30|180778.8|180688.8|180772.1|180682.1|180778.8|180688.8|180770.6|180680.6|17
1721149480000|2024-07-16 17:04:40|180771.9|180681.9|180770|180680|180771.9|180681.9|180767.1|180677.1|6
1721149490000|2024-07-16 17:04:50|180767.9|180677.9|180771.6|180681.6|180772.2|180682.2|180767.9|180677.9|9
1721149500000|2024-07-16 17:05:00|180772.4|180682.4|180775.3|180685.3|180777.4|180687.4|180771.6|180681.6|21
1721149510000|2024-07-16 17:05:10|180776.4|180686.4|180791.1|180701.1|180791.3|180701.3|180776.4|180686.4|18
1721149520000|2024-07-16 17:05:20|180791.2|180701.2|180809|180719|180809|180719|180791.2|180701.2|18
1721149530000|2024-07-16 17:05:30|180809.1|180719.1|180814.8|180724.8|180814.8|180724.8|180809.1|180719.1|15
1721149540000|2024-07-16 17:05:40|180816.3|180726.3|180820.4|180730.4|180823.9|180733.9|180816.3|180726.3|24
1721149550000|2024-07-16 17:05:50|180820.6|180730.6|180816.7|180726.7|180820.6|180730.6|180816.7|180726.7|8
1721149560000|2024-07-16 17:06:00|180814.6|180724.6|180822.6|180732.6|180822.6|180732.6|180811.4|180721.4|17
1721149570000|2024-07-16 17:06:10|180820.4|180730.4|180817|180727|180820.4|180730.4|180813.2|180723.2|13
1721149580000|2024-07-16 17:06:20|180815.1|180725.1|180833.9|180743.9|180834.2|180744.2|180815.1|180725.1|20
1721149590000|2024-07-16 17:06:30|180833.7|180743.7|180824.7|180734.7|180833.7|180743.7|180824.1|180734.1|6
1721149600000|2024-07-16 17:06:40|180822.7|180732.7|180822.7|180732.7|180826.4|180736.4|180819.6|180729.6|12
1721149610000|2024-07-16 17:06:50|180821.6|180731.6|180819|180729|180821.6|180731.6|180816.7|180726.7|12
1721149620000|2024-07-16 17:07:00|180817.9|180727.9|180813.1|180723.1|180817.9|180727.9|180813|180723|8
1721149630000|2024-07-16 17:07:10|180812.7|180722.7|180812.7|180722.7|180812.7|180722.7|180812.7|180722.7|1
1721149640000|2024-07-16 17:07:20|180812.4|180722.4|180808.2|180718.2|180812.4|180722.4|180808.2|180718.2|9
1721149650000|2024-07-16 17:07:30|180808.7|180718.7|180803.8|180713.8|180811.1|180721.1|180803.8|180713.8|10
1721149660000|2024-07-16 17:07:40|180802.2|180712.2|180800.1|180710.1|180804.7|180714.7|180797.6|180707.6|11
1721149670000|2024-07-16 17:07:50|180802.4|180712.4|180803.5|180713.5|180803.8|180713.8|180802.4|180712.4|7
1721149680000|2024-07-16 17:08:00|180801.5|180711.5|180795.2|180705.2|180802.1|180712.1|180794.8|180704.8|12
1721149690000|2024-07-16 17:08:10|180789.5|180699.5|180788.9|180698.9|180796.8|180706.8|180788.5|180698.5|16
1721149700000|2024-07-16 17:08:20|180787.6|180697.6|180789.7|180699.7|180791.4|180701.4|180782.4|180692.4|11
1721149710000|2024-07-16 17:08:30|180788.7|180698.7|180788.4|180698.4|180789.4|180699.4|180788|180698|6
1721149720000|2024-07-16 17:08:40|180790.3|180700.3|180789.7|180699.7|180790.9|180700.9|180789.7|180699.7|5
1721149730000|2024-07-16 17:08:50|180790.3|180700.3|180797.1|180707.1|180799.7|180709.7|180789.4|180699.4|18
1721149740000|2024-07-16 17:09:00|180795.8|180705.8|180797.5|180707.5|180797.8|180707.8|180791.6|180701.6|11
1721149750000|2024-07-16 17:09:10|180797.4|180707.4|180795.3|180705.3|180797.4|180707.4|180793.7|180703.7|6
1721149760000|2024-07-16 17:09:20|180794.1|180704.1|180793.4|180703.4|180794.1|180704.1|180789.2|180699.2|14
1721149770000|2024-07-16 17:09:30|180794.2|180704.2|180795.9|180705.9|180796.7|180706.7|180794.2|180704.2|12
1721149780000|2024-07-16 17:09:40|180798.7|180708.7|180807.1|180717.1|180812.3|180722.3|180798.7|180708.7|21
1721149790000|2024-07-16 17:09:50|180813.2|180723.2|180810.7|180720.7|180813.2|180723.2|180808.1|180718.1|7
1721149800000|2024-07-16 17:10:00|180808|180718|180807.7|180717.7|180813.7|180723.7|180807.7|180717.7|11
1721149810000|2024-07-16 17:10:10|180808|180718|180801|180711|180808.7|180718.7|180800.9|180710.9|12
1721149820000|2024-07-16 17:10:20|180801.9|180711.9|180801.8|180711.8|180803.7|180713.7|180801.8|180711.8|8
1721149830000|2024-07-16 17:10:30|180802.6|180712.6|180805.6|180715.6|180805.6|180715.6|180802.6|180712.6|6
1721149840000|2024-07-16 17:10:40|180802.8|180712.8|180808.6|180718.6|180808.6|180718.6|180802.6|180712.6|7
1721149850000|2024-07-16 17:10:50|180810.1|180720.1|180810.7|180720.7|180811.2|180721.2|180806.6|180716.6|12
1721149860000|2024-07-16 17:11:00|180810.8|180720.8|180831.8|180741.8|180831.8|180741.8|180810.8|180720.8|18
1721149870000|2024-07-16 17:11:10|180831.6|180741.6|180830.7|180740.7|180833.8|180743.8|180829.6|180739.6|16
1721149880000|2024-07-16 17:11:20|180830.9|180740.9|180844.3|180714.3|180844.3|180745.6|180820.6|180713.9|14
1721149890000|2024-07-16 17:11:30|180848.6|180718.6|180830.1|180700.1|180848.6|180718.6|180828.1|180698.1|20
1721149900000|2024-07-16 17:11:40|180827.4|180697.4|180820.6|180730.6|180827.4|180730.6|180812.2|180697.1|15
1721149910000|2024-07-16 17:11:50|180822.1|180732.1|180831.5|180741.5|180832.7|180742.7|180821|180731|23
1721149920000|2024-07-16 17:12:00|180832.3|180742.3|180834.8|180744.8|180837.7|180747.7|180831.4|180741.4|19
1721149930000|2024-07-16 17:12:10|180834.9|180744.9|180830.5|180740.5|180835|180745|180828.5|180738.5|14
1721149940000|2024-07-16 17:12:20|180828.4|180738.4|180828.1|180738.1|180830.7|180740.7|180827.5|180737.5|10
1721149950000|2024-07-16 17:12:30|180829.6|180739.6|180829.1|180739.1|180835.1|180745.1|180828.5|180738.5|15
1721149960000|2024-07-16 17:12:40|180829.5|180739.5|180833.3|180743.3|180833.3|180743.3|180829.5|180739.5|9
1721149970000|2024-07-16 17:12:50|180834.2|180744.2|180833.5|180743.5|180835.1|180745.1|180833.5|180743.5|9
1721149980000|2024-07-16 17:13:00|180835.3|180745.3|180839.3|180749.3|180839.4|180749.4|180835.3|180745.3|9
1721149990000|2024-07-16 17:13:10|180839.1|180749.1|180845.8|180755.8|180846.3|180756.3|180839.1|180749.1|10
1721150000000|2024-07-16 17:13:20|180845.9|180755.9|180851.2|180761.2|180851.4|180761.4|180845.9|180755.9|10
1721150010000|2024-07-16 17:13:30|180851.4|180761.4|180849.9|180759.9|180852|180762|180849.9|180759.9|4
1721150020000|2024-07-16 17:13:40|180851.6|180761.6|180843.3|180753.3|180853.3|180763.3|180843.3|180753.3|15
1721150030000|2024-07-16 17:13:50|180841.6|180751.6|180846.2|180756.2|180846.2|180756.2|180839.2|180749.2|9
1721150040000|2024-07-16 17:14:00|180846.3|180756.3|180844|180754|180846.3|180756.3|180844|180754|4
1721150050000|2024-07-16 17:14:10|180841.4|180751.4|180837.9|180747.9|180841.4|180751.4|180836.1|180746.1|10
1721150060000|2024-07-16 17:14:20|180836.6|180746.6|180828.7|180738.7|180836.6|180746.6|180827.5|180737.5|17
1721150070000|2024-07-16 17:14:30|180829.8|180739.8|180833|180743|180833|180743|180829.8|180739.8|6
1721150080000|2024-07-16 17:14:40|180833.5|180743.5|180827.6|180737.6|180834.5|180744.5|180827.3|180737.3|13
1721150090000|2024-07-16 17:14:50|180827.3|180737.3|180827.4|180737.4|180827.4|180737.4|180827|180737|6
1721150100000|2024-07-16 17:15:00|180827.7|180737.7|180831.1|180741.1|180831.5|180741.5|180823.5|180733.5|17
1721150110000|2024-07-16 17:15:10|180827.5|180737.5|180828.2|180738.2|180838.1|180748.1|180827.5|180737.5|20
1721150120000|2024-07-16 17:15:20|180827|180737|180835.7|180745.7|180836.1|180746.1|180827|180737|12
1721150130000|2024-07-16 17:15:30|180835.9|180745.9|180835.6|180745.6|180836.3|180746.3|180835.6|180745.6|6
1721150140000|2024-07-16 17:15:40|180836.2|180746.2|180845.7|180755.7|180846.6|180756.6|180835.6|180745.6|12
1721150150000|2024-07-16 17:15:50|180843.8|180753.8|180830.9|180740.9|180843.8|180753.8|180830.7|180740.7|16
1721150160000|2024-07-16 17:16:00|180831|180741|180837.8|180747.8|180837.8|180747.8|180831|180741|4
1721150170000|2024-07-16 17:16:10|180839.2|180749.2|180837.9|180747.9|180840|180750|180837.9|180747.9|6
1721150180000|2024-07-16 17:16:20|180835.8|180745.8|180836.1|180746.1|180836.5|180746.5|180835.8|180745.8|4
1721150190000|2024-07-16 17:16:30|180836.9|180746.9|180839.6|180749.6|180839.6|180749.6|180836.1|180746.1|11
1721150200000|2024-07-16 17:16:40|180839.3|180749.3|180839.3|180749.3|180839.3|180749.3|180839.3|180749.3|1
1721150210000|2024-07-16 17:16:50|180837.2|180747.2|180827|180737|180837.2|180747.2|180824.8|180734.8|5
1721150220000|2024-07-16 17:17:00|180825.1|180735.1|180826.7|180736.7|180828.7|180738.7|180824.9|180734.9|12
1721150230000|2024-07-16 17:17:10|180832|180742|180824.3|180734.3|180832|180742|180823|180733|16
1721150240000|2024-07-16 17:17:20|180824.2|180734.2|180824|180734|180824.2|180734.2|180824|180734|2
1721150250000|2024-07-16 17:17:30|180823.9|180733.9|180815.6|180725.6|180823.9|180733.9|180815.6|180725.6|9
1721150260000|2024-07-16 17:17:40|180815.7|180725.7|180814.7|180724.7|180815.7|180725.7|180814.7|180724.7|3
1721150270000|2024-07-16 17:17:50|180815.7|180725.7|180815.3|180725.3|180817.1|180727.1|180815.3|180725.3|8
1721150280000|2024-07-16 17:18:00|180817.8|180727.8|180810.9|180720.9|180819.6|180729.6|180810.9|180720.9|11
1721150290000|2024-07-16 17:18:10|180812.6|180722.6|180814.6|180724.6|180814.6|180724.6|180802.8|180712.8|12
1721150300000|2024-07-16 17:18:20|180810.9|180720.9|180811.2|180721.2|180814.3|180724.3|180803.1|180713.1|11
1721150310000|2024-07-16 17:18:30|180816.1|180726.1|180812.1|180722.1|180816.1|180726.1|180812.1|180722.1|5
1721150320000|2024-07-16 17:18:40|180814.7|180724.7|180819.5|180729.5|180820.2|180730.2|180814.7|180724.7|10
1721150330000|2024-07-16 17:18:50|180817.9|180727.9|180822.9|180732.9|180822.9|180732.9|180817.8|180727.8|8
1721150340000|2024-07-16 17:19:00|180821.2|180731.2|180825.7|180735.7|180825.8|180735.8|180821.2|180731.2|10
1721150350000|2024-07-16 17:19:10|180825.9|180735.9|180828.9|180738.9|180829.4|180739.4|180825.9|180735.9|8
1721150360000|2024-07-16 17:19:20|180829.1|180739.1|180828|180738|180829.2|180739.2|180828|180738|6
1721150370000|2024-07-16 17:19:30|180827.9|180737.9|180824.5|180734.5|180827.9|180737.9|180822|180732|8
1721150390000|2024-07-16 17:19:50|180824.8|180734.8|180830.2|180740.2|180830.2|180740.2|180824.8|180734.8|6
1721150400000|2024-07-16 17:20:00|180830.9|180740.9|180825.8|180735.8|180831|180741|180819.3|180729.3|13
1721150410000|2024-07-16 17:20:10|180828.9|180738.9|180824.3|180734.3|180828.9|180738.9|180818.4|180728.4|14
1721150420000|2024-07-16 17:20:20|180826.7|180736.7|180816.6|180726.6|180826.7|180736.7|180814|180724|22
1721150430000|2024-07-16 17:20:30|180816.4|180726.4|180813.5|180723.5|180820.5|180730.5|180813.5|180723.5|18
1721150440000|2024-07-16 17:20:40|180817.2|180727.2|180825.3|180735.3|180827.3|180737.3|180809.8|180719.8|13
1721150450000|2024-07-16 17:20:50|180827.4|180737.4|180828.2|180738.2|180828.4|180738.4|180824.6|180734.6|7
1721150460000|2024-07-16 17:21:00|180832.7|180742.7|180826.4|180736.4|180832.7|180742.7|180826.4|180736.4|10
1721150470000|2024-07-16 17:21:10|180826.3|180736.3|180826.7|180736.7|180832.6|180742.6|180826.3|180736.3|5
1721150480000|2024-07-16 17:21:20|180829.4|180739.4|180829.4|180739.4|180829.8|180739.8|180824.4|180734.4|6
1721150490000|2024-07-16 17:21:30|180829.2|180739.2|180825.3|180735.3|180832.1|180742.1|180825.3|180735.3|5
1721150500000|2024-07-16 17:21:40|180827.4|180737.4|180832.7|180742.7|180832.7|180742.7|180827.4|180737.4|2
1721150510000|2024-07-16 17:21:50|180828.5|180738.5|180829.5|180739.5|180829.5|180739.5|180825.1|180735.1|4
1721150520000|2024-07-16 17:22:00|180829.6|180739.6|180832|180742|180832.6|180742.6|180827.6|180737.6|5
1721150530000|2024-07-16 17:22:10|180827.6|180737.6|180827.9|180737.9|180831.3|180741.3|180825.3|180735.3|5
1721150550000|2024-07-16 17:22:30|180828.2|180738.2|180819.2|180729.2|180828.2|180738.2|180819.2|180729.2|6
1721150570000|2024-07-16 17:22:50|180818.5|180728.5|180820.8|180730.8|180820.8|180730.8|180813.4|180723.4|13
1721150580000|2024-07-16 17:23:00|180819.2|180729.2|180818.7|180728.7|180820.8|180730.8|180818.7|180728.7|4
1721150590000|2024-07-16 17:23:10|180819.2|180729.2|180820.4|180730.4|180823|180733|180819.2|180729.2|3
1721150600000|2024-07-16 17:23:20|180819.9|180729.9|180815.3|180725.3|180819.9|180729.9|180812.6|180722.6|6
1721150610000|2024-07-16 17:23:30|180815.9|180725.9|180816|180726|180816|180726|180815.9|180725.9|2
1721150620000|2024-07-16 17:23:40|180814.7|180724.7|180814.7|180724.7|180814.7|180724.7|180814.7|180724.7|1
1721150640000|2024-07-16 17:24:00|180819|180729|180816.3|180726.3|180823.3|180733.3|180816.3|180726.3|9
1721150650000|2024-07-16 17:24:10|180816.9|180726.9|180816.4|180726.4|180817.6|180727.6|180816.2|180726.2|5
1721150660000|2024-07-16 17:24:20|180815.2|180725.2|180812.2|180722.2|180815.8|180725.8|180811.1|180721.1|8
1721150670000|2024-07-16 17:24:30|180812.9|180722.9|180812.5|180722.5|180813|180723|180812.5|180722.5|3
1721150680000|2024-07-16 17:24:40|180813.8|180723.8|180811.5|180721.5|180813.8|180723.8|180811.5|180721.5|5
1721150690000|2024-07-16 17:24:50|180817.1|180727.1|180817.7|180727.7|180817.7|180727.7|180813.4|180723.4|3
1721150700000|2024-07-16 17:25:00|180821.5|180731.5|180828.2|180738.2|180828.2|180738.2|180821.5|180731.5|3
1721150710000|2024-07-16 17:25:10|180828.7|180738.7|180816.4|180726.4|180828.7|180738.7|180815.9|180725.9|11
1721150730000|2024-07-16 17:25:30|180819.8|180729.8|180820.5|180730.5|180821.8|180731.8|180819.8|180729.8|6
1721150740000|2024-07-16 17:25:40|180821.7|180731.7|180821.4|180731.4|180821.7|180731.7|180821.4|180731.4|2
1721150750000|2024-07-16 17:25:50|180821.7|180731.7|180812.3|180722.3|180821.7|180731.7|180812.3|180722.3|14
1721150760000|2024-07-16 17:26:00|180812|180722|180811.8|180721.8|180812|180722|180811.8|180721.8|2
1721150770000|2024-07-16 17:26:10|180813.5|180723.5|180811.8|180721.8|180813.7|180723.7|180811.8|180721.8|4
1721150780000|2024-07-16 17:26:20|180811.4|180721.4|180815.6|180725.6|180815.6|180725.6|180811.4|180721.4|2
1721150790000|2024-07-16 17:26:30|180813.9|180723.9|180816.2|180726.2|180817.2|180727.2|180813.9|180723.9|6
1721150810000|2024-07-16 17:26:50|180814.2|180724.2|180814.2|180724.2|180814.2|180724.2|180814.2|180724.2|1
1721150820000|2024-07-16 17:27:00|180813|180723|180812.8|180722.8|180814.4|180724.4|180812.8|180722.8|7
1721150830000|2024-07-16 17:27:10|180815.6|180725.6|180813.6|180723.6|180815.6|180725.6|180813.6|180723.6|2
1721150840000|2024-07-16 17:27:20|180815.8|180725.8|180815.8|180725.8|180815.8|180725.8|180815.8|180725.8|1
1721150850000|2024-07-16 17:27:30|180817.7|180727.7|180815.8|180725.8|180817.7|180727.7|180815.8|180725.8|2
1721150860000|2024-07-16 17:27:40|180816|180726|180816.9|180726.9|180823.7|180733.7|180816|180726|12
1721150870000|2024-07-16 17:27:50|180816.8|180726.8|180807.4|180717.4|180817.1|180727.1|180807.3|180717.3|7
1721150880000|2024-07-16 17:28:00|180807.5|180717.5|180805.1|180715.1|180808.6|180718.6|180803.5|180713.5|11
1721150890000|2024-07-16 17:28:10|180805.2|180715.2|180805.5|180715.5|180805.5|180715.5|180805.2|180715.2|2
1721150910000|2024-07-16 17:28:30|180805.6|180715.6|180806.8|180716.8|180806.8|180716.8|180805.6|180715.6|2
1721150920000|2024-07-16 17:28:40|180809.7|180719.7|180811.7|180721.7|180811.8|180721.8|180805|180715|6
1721150930000|2024-07-16 17:28:50|180805.9|180715.9|180805.9|180715.9|180805.9|180715.9|180805.9|180715.9|1
1721150940000|2024-07-16 17:29:00|180807|180717|180817.3|180727.3|180822.9|180732.9|180807|180717|12
1721150950000|2024-07-16 17:29:10|180816.9|180726.9|180813.9|180723.9|180816.9|180726.9|180813.9|180723.9|2
1721150960000|2024-07-16 17:29:20|180816.5|180726.5|180817.2|180727.2|180817.6|180727.6|180816.5|180726.5|3
1721150970000|2024-07-16 17:29:30|180816.5|180726.5|180819.2|180729.2|180819.4|180729.4|180816.3|180726.3|10
1721150980000|2024-07-16 17:29:40|180821.8|180731.8|180822.7|180732.7|180822.7|180732.7|180821.8|180731.8|4
1721150990000|2024-07-16 17:29:50|180823.2|180733.2|180829.9|180739.9|180829.9|180739.9|180823.2|180733.2|7
1721151000000|2024-07-16 17:30:00|180830|180740|180831.3|180741.3|180843|180753|180830|180740|22
1721151010000|2024-07-16 17:30:10|180828.7|180738.7|180823.8|180733.8|180828.7|180738.7|180823.8|180733.8|10
1721151020000|2024-07-16 17:30:20|180823.7|180733.7|180824|180734|180824|180734|180823.7|180733.7|2
1721151030000|2024-07-16 17:30:30|180823|180733|180823|180733|180823|180733|180823|180733|1
1721151040000|2024-07-16 17:30:40|180824.1|180734.1|180824.1|180734.1|180824.1|180734.1|180824.1|180734.1|1
1721151050000|2024-07-16 17:30:50|180822.3|180732.3|180815.7|180725.7|180822.3|180732.3|180815.7|180725.7|2
1721151060000|2024-07-16 17:31:00|180817.5|180727.5|180816.7|180726.7|180817.7|180727.7|180813.4|180723.4|8
1721151070000|2024-07-16 17:31:10|180815.9|180725.9|180820.5|180730.5|180820.5|180730.5|180815.9|180725.9|4
1721151080000|2024-07-16 17:31:20|180820.6|180730.6|180820.6|180730.6|180820.6|180730.6|180820.6|180730.6|1
1721151090000|2024-07-16 17:31:30|180822.3|180732.3|180821.5|180731.5|180822.3|180732.3|180819.8|180729.8|3
1721151100000|2024-07-16 17:31:40|180823.6|180733.6|180823.9|180733.9|180823.9|180733.9|180823|180733|4
1721151110000|2024-07-16 17:31:50|180824.1|180734.1|180819.6|180729.6|180824.1|180734.1|180819.6|180729.6|3
1721151120000|2024-07-16 17:32:00|180821.3|180731.3|180823.3|180733.3|180823.5|180733.5|180821.3|180731.3|5
1721151130000|2024-07-16 17:32:10|180823.2|180733.2|180823.2|180733.2|180823.2|180733.2|180823.2|180733.2|1
1721151140000|2024-07-16 17:32:20|180823|180733|180822.9|180732.9|180823|180733|180822.9|180732.9|2
1721151150000|2024-07-16 17:32:30|180822.8|180732.8|180816.1|180726.1|180822.8|180732.8|180816.1|180726.1|5
1721151160000|2024-07-16 17:32:40|180816|180726|180818.4|180728.4|180818.4|180728.4|180816|180726|4
1721151170000|2024-07-16 17:32:50|180819.4|180729.4|180819.2|180729.2|180819.5|180729.5|180819.2|180729.2|4
1721151180000|2024-07-16 17:33:00|180819|180729|180816.1|180726.1|180819|180729|180816.1|180726.1|3
1721151190000|2024-07-16 17:33:10|180818.1|180728.1|180818.1|180728.1|180818.1|180728.1|180818.1|180728.1|1
1721151200000|2024-07-16 17:33:20|180818.8|180728.8|180820.5|180730.5|180820.5|180730.5|180818.8|180728.8|2
1721151220000|2024-07-16 17:33:40|180816|180726|180814.3|180724.3|180816|180726|180814.2|180724.2|5
1721151230000|2024-07-16 17:33:50|180814.2|180724.2|180815.3|180725.3|180816.8|180726.8|180814.2|180724.2|11
1721151240000|2024-07-16 17:34:00|180814.6|180724.6|180809.3|180719.3|180814.6|180724.6|180809.3|180719.3|3
1721151250000|2024-07-16 17:34:10|180809.2|180719.2|180809.1|180719.1|180811|180721|180808.2|180718.2|4
1721151270000|2024-07-16 17:34:30|180809|180719|180813.6|180723.6|180814.2|180724.2|180809|180719|4
1721151280000|2024-07-16 17:34:40|180812|180722|180812.4|180722.4|180816.3|180726.3|180810.7|180720.7|9
1721151290000|2024-07-16 17:34:50|180812.3|180722.3|180805.4|180715.4|180812.3|180722.3|180805.4|180715.4|5
1721151300000|2024-07-16 17:35:00|180805.5|180715.5|180805.6|180715.6|180805.6|180715.6|180805.1|180715.1|4
1721151310000|2024-07-16 17:35:10|180807.2|180717.2|180811.4|180721.4|180813.1|180723.1|180807.2|180717.2|7
1721151320000|2024-07-16 17:35:20|180809.6|180719.6|180803.7|180713.7|180809.8|180719.8|180803.6|180713.6|6
1721151330000|2024-07-16 17:35:30|180803.8|180713.8|180804|180714|180804|180714|180803.8|180713.8|2
1721151350000|2024-07-16 17:35:50|180804.7|180714.7|180798.9|180708.9|180809.4|180719.4|180798.9|180708.9|7
1721151360000|2024-07-16 17:36:00|180799.3|180709.3|180803.8|180713.8|180807.4|180717.4|180799.3|180709.3|14
1721151370000|2024-07-16 17:36:10|180803.4|180713.4|180799.4|180709.4|180803.4|180713.4|180793.8|180703.8|11
1721151380000|2024-07-16 17:36:20|180798.9|180708.9|180787.2|180697.2|180798.9|180708.9|180787.1|180697.1|21
1721151390000|2024-07-16 17:36:30|180785.7|180695.7|180787.4|180697.4|180788.1|180698.1|180781.5|180691.5|12
1721151400000|2024-07-16 17:36:40|180789.5|180699.5|180790|180700|180793.5|180703.5|180788.7|180698.7|11
1721151410000|2024-07-16 17:36:50|180791.4|180701.4|180795|180705|180795.2|180705.2|180791.4|180701.4|11
1721151420000|2024-07-16 17:37:00|180794.5|180704.5|180791.6|180701.6|180794.5|180704.5|180791.6|180701.6|4
1721151430000|2024-07-16 17:37:10|180793.9|180703.9|180794.6|180704.6|180794.6|180704.6|180793.9|180703.9|2
1721151440000|2024-07-16 17:37:20|180795.9|180705.9|180797.7|180707.7|180798.9|180708.9|180795.9|180705.9|7
1721151450000|2024-07-16 17:37:30|180796.3|180706.3|180797.6|180707.6|180798.6|180708.6|180796.3|180706.3|4
1721151460000|2024-07-16 17:37:40|180796|180706|180795.4|180705.4|180796|180706|180795.4|180705.4|2
1721151470000|2024-07-16 17:37:50|180793.7|180703.7|180791.8|180701.8|180793.7|180703.7|180791.8|180701.8|5
1721151480000|2024-07-16 17:38:00|180792.5|180702.5|180794.7|180704.7|180795.5|180705.5|180792.5|180702.5|5
1721151490000|2024-07-16 17:38:10|180798.4|180708.4|180798.6|180708.6|180822.9|180732.9|180798.4|180708.4|18
1721151500000|2024-07-16 17:38:20|180798.5|180708.5|180798.6|180708.6|180798.6|180708.6|180798.5|180708.5|2
1721151510000|2024-07-16 17:38:30|180800.5|180710.5|180797.4|180707.4|180800.5|180710.5|180797.4|180707.4|4
1721151520000|2024-07-16 17:38:40|180798.3|180708.3|180805.2|180715.2|180805.6|180715.6|180798.3|180708.3|9
1721151530000|2024-07-16 17:38:50|180806.1|180716.1|180803.3|180713.3|180806.1|180716.1|180802.6|180712.6|4
1721151540000|2024-07-16 17:39:00|180803.9|180713.9|180803.9|180713.9|180803.9|180713.9|180803.9|180713.9|1
1721151550000|2024-07-16 17:39:10|180803.3|180713.3|180800.9|180710.9|180803.3|180713.3|180800.9|180710.9|7
1721151560000|2024-07-16 17:39:20|180801.8|180711.8|180802.2|180712.2|180803|180713|180801.2|180711.2|6
1721151570000|2024-07-16 17:39:30|180804.7|180714.7|180801.8|180711.8|180804.7|180714.7|180801.8|180711.8|4
1721151590000|2024-07-16 17:39:50|180802.2|180712.2|180802.5|180712.5|180804.3|180714.3|180802.2|180712.2|3
1721151600000|2024-07-16 17:40:00|180801.3|180711.3|180807.3|180717.3|180807.7|180717.7|180801.3|180711.3|5
1721151610000|2024-07-16 17:40:10|180807.5|180717.5|180807.5|180717.5|180807.5|180717.5|180807.5|180717.5|1
1721151620000|2024-07-16 17:40:20|180806.1|180716.1|180805.9|180715.9|180806.1|180716.1|180805.9|180715.9|2
1721151630000|2024-07-16 17:40:30|180805.2|180715.2|180803.2|180713.2|180805.2|180715.2|180803.2|180713.2|2
1721151640000|2024-07-16 17:40:40|180804.8|180714.8|180805|180715|180807.2|180717.2|180803.5|180713.5|5
1721151650000|2024-07-16 17:40:50|180807.7|180717.7|180810.6|180720.6|180810.6|180720.6|180803.4|180713.4|9
1721151660000|2024-07-16 17:41:00|180810.5|180720.5|180808.3|180718.3|180810.5|180720.5|180808.3|180718.3|6
1721151670000|2024-07-16 17:41:10|180808|180718|180807.9|180717.9|180808|180718|180807.9|180717.9|2
1721151680000|2024-07-16 17:41:20|180807.7|180717.7|180807.7|180717.7|180807.7|180717.7|180807.7|180717.7|1
1721151690000|2024-07-16 17:41:30|180809.3|180719.3|180808.9|180718.9|180809.3|180719.3|180807.1|180717.1|3
1721151700000|2024-07-16 17:41:40|180808.2|180718.2|180808.2|180718.2|180808.2|180718.2|180808.2|180718.2|1
1721151720000|2024-07-16 17:42:00|180806.3|180716.3|180797.2|180707.2|180806.3|180716.3|180793.2|180703.2|9
1721151730000|2024-07-16 17:42:10|180796.4|180706.4|180802|180712|180802|180712|180794.3|180704.3|9
1721151740000|2024-07-16 17:42:20|180799.7|180709.7|180801|180711|180801.6|180711.6|180799.7|180709.7|4
1721151750000|2024-07-16 17:42:30|180799.7|180709.7|180789.2|180699.2|180799.7|180709.7|180785.9|180695.9|13
1721151760000|2024-07-16 17:42:40|180787.7|180697.7|180789|180699|180789.5|180699.5|180787|180697|5
1721151770000|2024-07-16 17:42:50|180788.9|180698.9|180793.3|180703.3|180793.3|180703.3|180788.9|180698.9|2
1721151780000|2024-07-16 17:43:00|180793.8|180703.8|180798.6|180708.6|180798.6|180708.6|180793.6|180703.6|5
1721151790000|2024-07-16 17:43:10|180798.5|180708.5|180798|180708|180798.6|180708.6|180798|180708|3
1721151800000|2024-07-16 17:43:20|180797.4|180707.4|180800.2|180710.2|180800.2|180710.2|180797.4|180707.4|3
1721151810000|2024-07-16 17:43:30|180800.1|180710.1|180797.8|180707.8|180800.1|180710.1|180795.7|180705.7|5
1721151820000|2024-07-16 17:43:40|180797.7|180707.7|180796.9|180706.9|180797.7|180707.7|180796.5|180706.5|4
1721151830000|2024-07-16 17:43:50|180799.5|180709.5|180799.7|180709.7|180799.7|180709.7|180799.5|180709.5|3
1721151840000|2024-07-16 17:44:00|180796.8|180706.8|180794.4|180704.4|180798.5|180708.5|180792.5|180702.5|13
1721151850000|2024-07-16 17:44:10|180794.5|180704.5|180794|180704|180794.5|180704.5|180794|180704|2
1721151860000|2024-07-16 17:44:20|180793.9|180703.9|180793.9|180703.9|180793.9|180703.9|180793.9|180703.9|1
1721151870000|2024-07-16 17:44:30|180796.1|180706.1|180798|180708|180799.9|180709.9|180796.1|180706.1|9
1721151880000|2024-07-16 17:44:40|180798.5|180708.5|180798.8|180708.8|180800.3|180710.3|180798.5|180708.5|4
1721151900000|2024-07-16 17:45:00|180798.3|180708.3|180797.1|180707.1|180798.3|180708.3|180797.1|180707.1|3
1721151910000|2024-07-16 17:45:10|180793.2|180703.2|180798.9|180708.9|180799|180709|180792.3|180702.3|8
1721151920000|2024-07-16 17:45:20|180797.9|180707.9|180797.8|180707.8|180797.9|180707.9|180797.8|180707.8|2
1721151930000|2024-07-16 17:45:30|180797.7|180707.7|180797.7|180707.7|180797.7|180707.7|180797.7|180707.7|1
1721151940000|2024-07-16 17:45:40|180799.5|180709.5|180795.7|180705.7|180799.5|180709.5|180795.7|180705.7|5
1721151950000|2024-07-16 17:45:50|180795.8|180705.8|180792.4|180702.4|180795.8|180705.8|180792.4|180702.4|5
1721151960000|2024-07-16 17:46:00|180789.8|180699.8|180789.1|180699.1|180793.3|180703.3|180789.1|180699.1|13
1721151970000|2024-07-16 17:46:10|180789|180699|180786.2|180696.2|180789|180699|180780.5|180690.5|12
1721151980000|2024-07-16 17:46:20|180786.3|180696.3|180793.9|180703.9|180793.9|180703.9|180786.3|180696.3|6
1721151990000|2024-07-16 17:46:30|180793.8|180703.8|180795.4|180705.4|180795.4|180705.4|180793.7|180703.7|3
1721152000000|2024-07-16 17:46:40|180795.5|180705.5|180793.6|180703.6|180795.6|180705.6|180793.6|180703.6|5
1721152010000|2024-07-16 17:46:50|180792.6|180702.6|180793|180703|180793|180703|180792.4|180702.4|3
1721152020000|2024-07-16 17:47:00|180793.1|180703.1|180794|180704|180794.1|180704.1|180793.1|180703.1|3
1721152030000|2024-07-16 17:47:10|180792.6|180702.6|180793.4|180703.4|180795.9|180705.9|180792.1|180702.1|7
1721152040000|2024-07-16 17:47:20|180793.2|180703.2|180793.2|180703.2|180793.2|180703.2|180793.2|180703.2|1
1721152050000|2024-07-16 17:47:30|180792.1|180702.1|180790.5|180700.5|180794.3|180704.3|180790.5|180700.5|8
1721152060000|2024-07-16 17:47:40|180791.6|180701.6|180791.2|180701.2|180791.6|180701.6|180791.2|180701.2|3
1721152070000|2024-07-16 17:47:50|180788.7|180698.7|180798.5|180708.5|180799.9|180709.9|180788.7|180698.7|14
1721152080000|2024-07-16 17:48:00|180795.5|180705.5|180796.6|180706.6|180796.6|180706.6|180795.4|180705.4|3
1721152090000|2024-07-16 17:48:10|180799.7|180709.7|180797.4|180707.4|180799.7|180709.7|180797.2|180707.2|7
1721152100000|2024-07-16 17:48:20|180796.3|180706.3|180793.4|180703.4|180796.3|180706.3|180793.4|180703.4|3
1721152110000|2024-07-16 17:48:30|180793.6|180703.6|180800.7|180710.7|180800.7|180710.7|180793.6|180703.6|5
1721152120000|2024-07-16 17:48:40|180800.6|180710.6|180797.7|180707.7|180800.6|180710.6|180797.7|180707.7|6
1721152130000|2024-07-16 17:48:50|180797.6|180707.6|180796.1|180706.1|180797.6|180707.6|180796.1|180706.1|2
1721152140000|2024-07-16 17:49:00|180796|180706|180794.9|180704.9|180796|180706|180794.7|180704.7|4
1721152150000|2024-07-16 17:49:10|180795|180705|180795.1|180705.1|180795.1|180705.1|180794.9|180704.9|3
1721152160000|2024-07-16 17:49:20|180794.3|180704.3|180792.8|180702.8|180794.3|180704.3|180792.8|180702.8|2
1721152170000|2024-07-16 17:49:30|180794.7|180704.7|180792.5|180702.5|180794.7|180704.7|180792.4|180702.4|4
1721152180000|2024-07-16 17:49:40|180791.5|180701.5|180798.9|180708.9|180800.5|180710.5|180791.5|180701.5|7
1721152190000|2024-07-16 17:49:50|180797.8|180707.8|180797.8|180707.8|180797.8|180707.8|180797.8|180707.8|1
1721152200000|2024-07-16 17:50:00|180793.4|180703.4|180791.9|180701.9|180793.4|180703.4|180791.2|180701.2|6
1721152210000|2024-07-16 17:50:10|180793.6|180703.6|180796.7|180706.7|180798.1|180708.1|180792.3|180702.3|12
1721152220000|2024-07-16 17:50:20|180790.4|180700.4|180763.7|180673.7|180790.4|180700.4|180763.7|180673.7|9
1721152230000|2024-07-16 17:50:30|180762.5|180672.5|180757|180667|180762.5|180672.5|180757|180667|4
1721152240000|2024-07-16 17:50:40|180755.7|180665.7|180753.3|180663.3|180755.7|180665.7|180753.3|180663.3|5
1721152250000|2024-07-16 17:50:50|180753.6|180663.6|180753.8|180663.8|180754.1|180664.1|180753.6|180663.6|4
1721152260000|2024-07-16 17:51:00|180751.7|180661.7|180749.7|180659.7|180754.9|180664.9|180749.7|180659.7|7
1721152270000|2024-07-16 17:51:10|180751.6|180661.6|180751.9|180661.9|180752.8|180662.8|180751.6|180661.6|6
1721152280000|2024-07-16 17:51:20|180751.8|180661.8|180752.6|180662.6|180752.8|180662.8|180747.8|180657.8|9
1721152290000|2024-07-16 17:51:30|180754.1|180664.1|180746.4|180656.4|180754.1|180664.1|180737.2|180647.2|10
1721152300000|2024-07-16 17:51:40|180746.6|180656.6|180748.7|180658.7|180752.7|180662.7|180746.6|180656.6|7
1721152330000|2024-07-16 17:52:10|180748.4|180658.4|180747.9|180657.9|180748.4|180658.4|180747.9|180657.9|2
1721152340000|2024-07-16 17:52:20|180750|180660|180751.2|180661.2|180751.2|180661.2|180746.1|180656.1|10
1721152350000|2024-07-16 17:52:30|180751.1|180661.1|180745.8|180655.8|180753.3|180663.3|180745.5|180655.5|7
1721152360000|2024-07-16 17:52:40|180748.3|180658.3|180743.9|180653.9|180748.3|180658.3|180743.2|180653.2|6
1721152370000|2024-07-16 17:52:50|180747.5|180657.5|180747.4|180657.4|180749.2|180659.2|180745.8|180655.8|10
1721152380000|2024-07-16 17:53:00|180749.3|180659.3|180747.2|180657.2|180749.3|180659.3|180747|180657|5
1721152390000|2024-07-16 17:53:10|180749.1|180659.1|180747.8|180657.8|180749.5|180659.5|180747.1|180657.1|6
1721152400000|2024-07-16 17:53:20|180749.8|180659.8|180746.6|180656.6|180749.8|180659.8|180746.6|180656.6|3
1721152410000|2024-07-16 17:53:30|180749.8|180659.8|180743|180653|180749.8|180659.8|180743|180653|2
1721152420000|2024-07-16 17:53:40|180745.5|180655.5|180746.7|180656.7|180748.4|180658.4|180743.7|180653.7|13
1721152430000|2024-07-16 17:53:50|180749.4|180659.4|180747|180657|180749.6|180659.6|180747|180657|5
1721152450000|2024-07-16 17:54:10|180746.7|180656.7|180746.7|180656.7|180746.7|180656.7|180746.7|180656.7|1
1721152460000|2024-07-16 17:54:20|180746.1|180656.1|180746.1|180656.1|180746.1|180656.1|180746.1|180656.1|1
1721152470000|2024-07-16 17:54:30|180745.1|180655.1|180750.3|180660.3|180750.6|180660.6|180745.1|180655.1|9
1721152480000|2024-07-16 17:54:40|180748.9|180658.9|180749|180659|180750.5|180660.5|180748.6|180658.6|7
1721152490000|2024-07-16 17:54:50|180750.9|180660.9|180748.4|180658.4|180750.9|180660.9|180748.1|180658.1|9
1721152500000|2024-07-16 17:55:00|180750.1|180660.1|180745.5|180655.5|180750.1|180660.1|180745.5|180655.5|7
1721152510000|2024-07-16 17:55:10|180746|180656|180745.3|180655.3|180747.8|180657.8|180743.7|180653.7|8
1721152520000|2024-07-16 17:55:20|180745.1|180655.1|180746.4|180656.4|180748|180658|180743.2|180653.2|11
1721152530000|2024-07-16 17:55:30|180748.6|180658.6|180746.7|180656.7|180748.6|180658.6|180746.7|180656.7|2
1721152540000|2024-07-16 17:55:40|180748.6|180658.6|180749|180659|180751.4|180661.4|180746.4|180656.4|11
1721152550000|2024-07-16 17:55:50|180749.6|180659.6|180749|180659|180749.6|180659.6|180749|180659|2
1721152560000|2024-07-16 17:56:00|180746.7|180656.7|180754.5|180664.5|180756|180666|180746.4|180656.4|21
1721152570000|2024-07-16 17:56:10|180754.3|180664.3|180755.6|180665.6|180756.8|180666.8|180754.1|180664.1|9
1721152580000|2024-07-16 17:56:20|180757.5|180667.5|180759.1|180669.1|180759.6|180669.6|180757.5|180667.5|9
1721152590000|2024-07-16 17:56:30|180759|180669|180759.5|180669.5|180759.5|180669.5|180759|180669|2
1721152600000|2024-07-16 17:56:40|180759.6|180669.6|180765.8|180675.8|180766.3|180676.3|180757.2|180667.2|9
1721152610000|2024-07-16 17:56:50|180765|180675|180764.5|180674.5|180765|180675|180763.6|180673.6|5
1721152620000|2024-07-16 17:57:00|180764|180674|180764|180674|180764|180674|180764|180674|1
1721152630000|2024-07-16 17:57:10|180763|180673|180763.9|180673.9|180764|180674|180761.8|180671.8|4
1721152660000|2024-07-16 17:57:40|180764|180674|180711.3|180621.3|180767.4|180677.4|180708.6|180618.6|12
1721152670000|2024-07-16 17:57:50|180711.2|180621.2|180704|180614|180711.2|180621.2|180691.5|180601.5|15
1721152680000|2024-07-16 17:58:00|180702.4|180612.4|180681.9|180591.9|180702.4|180612.4|180677|180587|12
1721152690000|2024-07-16 17:58:10|180668.8|180578.8|180626.2|180536.2|180676.9|180586.9|180613.9|180523.9|20
1721152700000|2024-07-16 17:58:20|180625.5|180535.5|180621.1|180531.1|180625.5|180535.5|180610.7|180520.7|10
1721152710000|2024-07-16 17:58:30|180623.2|180533.2|180624|180534|180626.1|180536.1|180621.4|180531.4|11
1721152720000|2024-07-16 17:58:40|180623.9|180533.9|180611.7|180521.7|180626|180536|180611.3|180521.3|10
1721152730000|2024-07-16 17:58:50|180612.6|180522.6|180594.1|180504.1|180612.6|180522.6|180593.7|180503.7|15
1721152740000|2024-07-16 17:59:00|180593.4|180503.4|180601.6|180511.6|180603.2|180513.2|180591.2|180501.2|16
1721152750000|2024-07-16 17:59:10|180603.3|180513.3|180595.7|180505.7|180605.4|180515.4|180591.5|180501.5|14
1721152760000|2024-07-16 17:59:20|180594.2|180504.2|180602.7|180512.7|180603|180513|180592.2|180502.2|11
1721152770000|2024-07-16 17:59:30|180602.3|180512.3|180594.6|180504.6|180607.6|180517.6|180592.6|180502.6|17
1721152780000|2024-07-16 17:59:40|180595.2|180505.2|180602.3|180512.3|180603.6|180513.6|180584.8|180494.8|27
1721152790000|2024-07-16 17:59:50|180600.4|180510.4|180603.7|180513.7|180605.3|180515.3|180597.2|180507.2|16
1721152800000|2024-07-16 18:00:00|180603.6|180513.6|180589.8|180499.8|180607.7|180517.7|180589.8|180499.8|18
1721152810000|2024-07-16 18:00:10|180591.3|180501.3|180584.9|180494.9|180591.3|180501.3|180581.1|180491.1|13
1721152820000|2024-07-16 18:00:20|180587.6|180497.6|180564.2|180474.2|180587.6|180497.6|180564.2|180474.2|26
1721152830000|2024-07-16 18:00:30|180563.5|180473.5|180542.5|180452.5|180563.5|180473.5|180532.9|180442.9|20
1721152840000|2024-07-16 18:00:40|180542.3|180452.3|180579.9|180489.9|180579.9|180489.9|180541.7|180451.7|25
1721152850000|2024-07-16 18:00:50|180591.7|180501.7|180581.1|180491.1|180605.4|180515.4|180581.1|180491.1|24
1721152860000|2024-07-16 18:01:00|180580.1|180490.1|180599.1|180509.1|180599.3|180509.3|180580.1|180490.1|18
1721152870000|2024-07-16 18:01:10|180600.9|180510.9|180594.8|180504.8|180600.9|180510.9|180593.5|180503.5|14
1721152880000|2024-07-16 18:01:20|180596|180506|180586.5|180496.5|180596.1|180506.1|180585.9|180495.9|11
1721152890000|2024-07-16 18:01:30|180585.6|180495.6|180566.3|180476.3|180590.2|180500.2|180558.1|180468.1|14
1721152900000|2024-07-16 18:01:40|180549.6|180459.6|180556.8|180466.8|180563|180473|180549.6|180459.6|22
1721152910000|2024-07-16 18:01:50|180558.3|180468.3|180524.1|180434.1|180564.2|180474.2|180524.1|180434.1|15
1721152920000|2024-07-16 18:02:00|180530.1|180440.1|180535.7|180445.7|180539.4|180449.4|180529.6|180439.6|25
1721152930000|2024-07-16 18:02:10|180535|180445|180544.3|180454.3|180544.3|180454.3|180530.9|180440.9|16
1721152940000|2024-07-16 18:02:20|180544.1|180454.1|180548.8|180458.8|180548.8|180458.8|180539.6|180449.6|12
1721152950000|2024-07-16 18:02:30|180543.9|180453.9|180551.9|180461.9|180563.3|180473.3|180543.9|180453.9|22
1721152960000|2024-07-16 18:02:40|180556.2|180466.2|180562.7|180472.7|180562.7|180472.7|180554.5|180464.5|15
1721152970000|2024-07-16 18:02:50|180563.6|180473.6|180565.4|180475.4|180578.6|180488.6|180562.7|180472.7|18
1721152980000|2024-07-16 18:03:00|180566.4|180476.4|180559|180469|180573|180483|180554.1|180464.1|13
1721152990000|2024-07-16 18:03:10|180558.9|180468.9|180558.7|180468.7|180560.8|180470.8|180554.9|180464.9|10
1721153000000|2024-07-16 18:03:20|180560.4|180470.4|180559.9|180469.9|180560.4|180470.4|180559.8|180469.8|6
1721153010000|2024-07-16 18:03:30|180556.8|180466.8|180559.3|180469.3|180559.6|180469.6|180556.8|180466.8|6
1721153020000|2024-07-16 18:03:40|180559.1|180469.1|180565.3|180435.3|180565.3|180469.4|180559.1|180435.2|4
1721153030000|2024-07-16 18:03:50|180561.8|180431.8|180559.7|180469.7|180570.5|180471.9|180553.2|180431.8|10
1721153040000|2024-07-16 18:04:00|180553.1|180463.1|180560.3|180470.3|180560.6|180470.6|180547.6|180457.6|11
1721153050000|2024-07-16 18:04:10|180557.6|180467.6|180545.4|180455.4|180557.6|180467.6|180540.2|180450.2|9
1721153060000|2024-07-16 18:04:20|180545.9|180455.9|180539.3|180449.3|180546.1|180456.1|180536.5|180446.5|8
1721153070000|2024-07-16 18:04:30|180539.2|180449.2|180539.2|180449.2|180539.2|180449.2|180539.2|180449.2|1
1721153080000|2024-07-16 18:04:40|180544|180454|180540.4|180450.4|180544.3|180454.3|180540.4|180450.4|3
1721153090000|2024-07-16 18:04:50|180540.3|180450.3|180540.3|180450.3|180540.5|180450.5|180540.3|180450.3|3
1721153100000|2024-07-16 18:05:00|180539.3|180449.3|180539.7|180449.7|180539.7|180449.7|180539.3|180449.3|3
1721153110000|2024-07-16 18:05:10|180539.6|180449.6|180544.3|180454.3|180544.3|180454.3|180530.7|180440.7|6
1721153120000|2024-07-16 18:05:20|180544.2|180454.2|180543.1|180453.1|180544.2|180454.2|180542.8|180452.8|5
1721153130000|2024-07-16 18:05:30|180543.6|180453.6|180543.3|180453.3|180544.1|180454.1|180539.5|180449.5|6
1721153150000|2024-07-16 18:05:50|180543.4|180453.4|180543.1|180453.1|180549.8|180459.8|180543.1|180453.1|5
1721153160000|2024-07-16 18:06:00|180542.9|180452.9|180542.9|180452.9|180543.3|180453.3|180538|180448|13
1721153170000|2024-07-16 18:06:10|180543.2|180453.2|180520.5|180430.5|180543.3|180453.3|180501.7|180411.7|16
1721153180000|2024-07-16 18:06:20|180515|180425|180521.1|180431.1|180522.3|180432.3|180515|180425|11
1721153190000|2024-07-16 18:06:30|180521.2|180431.2|180521.2|180431.2|180521.2|180431.2|180521|180431|3
1721153200000|2024-07-16 18:06:40|180521.3|180431.3|180523.8|180433.8|180528.2|180438.2|180521.3|180431.3|7
1721153210000|2024-07-16 18:06:50|180527.9|180437.9|180529.4|180439.4|180531|180441|180527.9|180437.9|4
1721153220000|2024-07-16 18:07:00|180529.6|180439.6|180522.4|180432.4|180529.6|180439.6|180522.4|180432.4|8
1721153230000|2024-07-16 18:07:10|180522.5|180432.5|180524.9|180434.9|180525.4|180435.4|180522.5|180432.5|9
1721153240000|2024-07-16 18:07:20|180524.8|180434.8|180523|180433|180525.2|180435.2|180523|180433|11
1721153250000|2024-07-16 18:07:30|180515.5|180425.5|180516.1|180426.1|180522.4|180432.4|180515.5|180425.5|8
1721153260000|2024-07-16 18:07:40|180516.4|180426.4|180515.3|180425.3|180516.4|180426.4|180515.3|180425.3|4
1721153270000|2024-07-16 18:07:50|180519.4|180429.4|180525.7|180435.7|180525.7|180435.7|180516.9|180426.9|12
1721153280000|2024-07-16 18:08:00|180525.9|180435.9|180522.4|180432.4|180525.9|180435.9|180519.3|180429.3|7
1721153290000|2024-07-16 18:08:10|180522.5|180432.5|180520.9|180430.9|180522.5|180432.5|180516.4|180426.4|5
1721153300000|2024-07-16 18:08:20|180521|180431|180521|180431|180521|180431|180521|180431|1
1721153310000|2024-07-16 18:08:30|180521.5|180431.5|180516.2|180426.2|180523|180433|180516.2|180426.2|8
1721153320000|2024-07-16 18:08:40|180516.6|180426.6|180518.9|180428.9|180522.3|180432.3|180515.2|180425.2|9
1721153330000|2024-07-16 18:08:50|180517.2|180427.2|180517.4|180427.4|180518.9|180428.9|180517.2|180427.2|4
1721153340000|2024-07-16 18:09:00|180517.5|180427.5|180516.5|180426.5|180517.8|180427.8|180516.2|180426.2|7
1721153350000|2024-07-16 18:09:10|180516.6|180426.6|180512.9|180422.9|180516.6|180426.6|180512.9|180422.9|2
1721153360000|2024-07-16 18:09:20|180514.2|180424.2|180513.7|180423.7|180514.2|180424.2|180513.7|180423.7|3
1721153370000|2024-07-16 18:09:30|180518.2|180428.2|180519.4|180429.4|180519.7|180429.7|180511.4|180421.4|11
1721153380000|2024-07-16 18:09:40|180519.2|180429.2|180521.7|180431.7|180522.1|180432.1|180515.4|180425.4|7
1721153390000|2024-07-16 18:09:50|180521.4|180431.4|180520.2|180430.2|180527.2|180437.2|180520.2|180430.2|7
1721153400000|2024-07-16 18:10:00|180520.4|180430.4|180518.6|180428.6|180524.2|180434.2|180518.2|180428.2|9
1721153410000|2024-07-16 18:10:10|180518.7|180428.7|180522.2|180432.2|180523.6|180433.6|180518.3|180428.3|14
1721153420000|2024-07-16 18:10:20|180522.5|180432.5|180523|180433|180525.2|180435.2|180522.3|180432.3|13
1721153430000|2024-07-16 18:10:30|180521.5|180431.5|180522.9|180432.9|180522.9|180432.9|180521.5|180431.5|2
1721153440000|2024-07-16 18:10:40|180517.1|180427.1|180519.5|180429.5|180519.6|180429.6|180515.7|180425.7|5
1721153460000|2024-07-16 18:11:00|180519.6|180429.6|180520.8|180430.8|180521.5|180431.5|180519.6|180429.6|4
1721153470000|2024-07-16 18:11:10|180513.7|180423.7|180520.4|180430.4|180520.5|180430.5|180513.7|180423.7|9
1721153480000|2024-07-16 18:11:20|180520.6|180430.6|180520.5|180430.5|180520.7|180430.7|180520.5|180430.5|3
1721153490000|2024-07-16 18:11:30|180520.6|180430.6|180521|180431|180521|180431|180520.6|180430.6|6
1721153500000|2024-07-16 18:11:40|180520.9|180430.9|180520.1|180430.1|180522.1|180432.1|180516.7|180426.7|9
1721153510000|2024-07-16 18:11:50|180519.8|180429.8|180519.8|180429.8|180519.8|180429.8|180519.8|180429.8|1
1721153520000|2024-07-16 18:12:00|180520|180430|180520.1|180430.1|180520.1|180430.1|180520|180430|2
1721153530000|2024-07-16 18:12:10|180520|180430|180519.6|180429.6|180521.4|180431.4|180508.4|180418.4|11
1721153540000|2024-07-16 18:12:20|180519.1|180429.1|180517.7|180427.7|180519.5|180429.5|180517.7|180427.7|12
1721153550000|2024-07-16 18:12:30|180517.8|180427.8|180522|180432|180522|180432|180513.5|180423.5|10
1721153560000|2024-07-16 18:12:40|180521.8|180431.8|180522.6|180432.6|180523|180433|180521.7|180431.7|8
1721153570000|2024-07-16 18:12:50|180522.5|180432.5|180522.6|180432.6|180522.6|180432.6|180522.5|180432.5|6
1721153580000|2024-07-16 18:13:00|180522.4|180432.4|180514.2|180424.2|180523.8|180433.8|180514.2|180424.2|8
1721153590000|2024-07-16 18:13:10|180514.3|180424.3|180525.1|180435.1|180530.1|180440.1|180514.2|180424.2|25
1721153600000|2024-07-16 18:13:20|180524.9|180434.9|180525.5|180435.5|180525.6|180435.6|180523.6|180433.6|10
1721153610000|2024-07-16 18:13:30|180525.7|180435.7|180522.4|180432.4|180525.7|180435.7|180518.9|180428.9|14
1721153620000|2024-07-16 18:13:40|180522.1|180432.1|180523.1|180433.1|180523.6|180433.6|180522.1|180432.1|10
1721153630000|2024-07-16 18:13:50|180523.2|180433.2|180524.8|180434.8|180524.8|180434.8|180523.2|180433.2|13
1721153640000|2024-07-16 18:14:00|180524.6|180434.6|180522.9|180432.9|180529.3|180439.3|180522.9|180432.9|13
1721153650000|2024-07-16 18:14:10|180521.6|180431.6|180522.6|180432.6|180522.7|180432.7|180518.2|180428.2|12
1721153660000|2024-07-16 18:14:20|180522.5|180432.5|180521.4|180431.4|180522.6|180432.6|180517|180427|11
1721153670000|2024-07-16 18:14:30|180521.5|180431.5|180520.8|180430.8|180522.6|180432.6|180515.4|180425.4|15
1721153680000|2024-07-16 18:14:40|180521|180431|180522.4|180432.4|180522.8|180432.8|180521|180431|7
1721153690000|2024-07-16 18:14:50|180522.2|180432.2|180522.1|180432.1|180522.2|180432.2|180522.1|180432.1|2
1721153700000|2024-07-16 18:15:00|180522.2|180432.2|180518.2|180428.2|180522.3|180432.3|180514.4|180424.4|8
1721153710000|2024-07-16 18:15:10|180522.5|180432.5|180522.8|180432.8|180522.8|180432.8|180522.5|180432.5|5
1721153720000|2024-07-16 18:15:20|180522.9|180432.9|180523.6|180433.6|180524.7|180434.7|180522.9|180432.9|13
1721153730000|2024-07-16 18:15:30|180523.5|180433.5|180523.8|180433.8|180523.8|180433.8|180523.5|180433.5|3
1721153740000|2024-07-16 18:15:40|180523.7|180433.7|180516.8|180426.8|180523.7|180433.7|180516.7|180426.7|11
1721153750000|2024-07-16 18:15:50|180516.7|180426.7|180516.6|180426.6|180516.8|180426.8|180516.6|180426.6|4
1721153760000|2024-07-16 18:16:00|180516.2|180426.2|180524.5|180434.5|180529.5|180439.5|180516.1|180426.1|11
1721153770000|2024-07-16 18:16:10|180524.4|180434.4|180516.7|180426.7|180524.4|180434.4|180516.7|180426.7|9
1721153780000|2024-07-16 18:16:20|180516.6|180426.6|180521.6|180431.6|180521.6|180431.6|180516.6|180426.6|6
1721153790000|2024-07-16 18:16:30|180521.5|180431.5|180524.5|180434.5|180524.8|180434.8|180521.5|180431.5|13
1721153800000|2024-07-16 18:16:40|180524.3|180434.3|180528.7|180438.7|180529.2|180439.2|180524|180434|14
1721153810000|2024-07-16 18:16:50|180528.6|180438.6|180524.6|180434.6|180528.6|180438.6|180522.5|180432.5|5
1721153820000|2024-07-16 18:17:00|180524.9|180434.9|180524.9|180434.9|180524.9|180434.9|180524.9|180434.9|1
1721153830000|2024-07-16 18:17:10|180524.2|180434.2|180523.4|180433.4|180524.5|180434.5|180523.1|180433.1|12
1721153840000|2024-07-16 18:17:20|180523.3|180433.3|180523.5|180433.5|180523.5|180433.5|180523.3|180433.3|5
1721153850000|2024-07-16 18:17:30|180523.7|180433.7|180524.9|180434.9|180525|180435|180523.7|180433.7|10
1721153860000|2024-07-16 18:17:40|180518.4|180428.4|180517.5|180427.5|180518.5|180428.5|180517.5|180427.5|10
1721153870000|2024-07-16 18:17:50|180517.4|180427.4|180519|180429|180519|180429|180517.4|180427.4|5
1721153880000|2024-07-16 18:18:00|180518.4|180428.4|180526.3|180436.3|180526.4|180436.4|180518.4|180428.4|11
1721153890000|2024-07-16 18:18:10|180526.2|180436.2|180525.4|180435.4|180526.4|180436.4|180521.3|180431.3|7
1721153900000|2024-07-16 18:18:20|180526.6|180436.6|180576.5|180486.5|180580.3|180490.3|180526.4|180436.4|18
1721153910000|2024-07-16 18:18:30|180576.4|180486.4|180569.2|180479.2|180576.4|180486.4|180569.2|180479.2|7
1721153920000|2024-07-16 18:18:40|180570.3|180480.3|180570.1|180480.1|180574.8|180484.8|180570|180480|6
1721153930000|2024-07-16 18:18:50|180574.7|180484.7|180560.6|180470.6|180574.8|180484.8|180560.6|180470.6|5
1721153940000|2024-07-16 18:19:00|180565|180475|180564.7|180474.7|180565.2|180475.2|180564.7|180474.7|3
1721153950000|2024-07-16 18:19:10|180564.6|180474.6|180574.4|180484.4|180579.3|180489.3|180562.7|180472.7|8
1721153960000|2024-07-16 18:19:20|180574.3|180484.3|180582.9|180492.9|180583.2|180493.2|180568.6|180478.6|17
1721153970000|2024-07-16 18:19:30|180582.6|180492.6|180587|180497|180587|180497|180582.6|180492.6|11
1721153980000|2024-07-16 18:19:40|180587.3|180497.3|180587.5|180497.5|180587.6|180497.6|180587.3|180497.3|6
1721153990000|2024-07-16 18:19:50|180587.6|180497.6|180587.8|180497.8|180587.8|180497.8|180587.6|180497.6|2
1721154000000|2024-07-16 18:20:00|180576.8|180486.8|180577.3|180487.3|180577.3|180487.3|180576.8|180486.8|4
1721154010000|2024-07-16 18:20:10|180577.2|180487.2|180576.7|180486.7|180577.2|180487.2|180576.7|180486.7|2
1721154020000|2024-07-16 18:20:20|180592.8|180502.8|180590.7|180500.7|180595.2|180505.2|180590.7|180500.7|10
1721154030000|2024-07-16 18:20:30|180590.5|180500.5|180582.3|180492.3|180590.5|180500.5|180582.3|180492.3|4
1721154040000|2024-07-16 18:20:40|180586.2|180496.2|180583.7|180493.7|180588.7|180498.7|180583.7|180493.7|6
1721154050000|2024-07-16 18:20:50|180582.3|180492.3|180581.6|180491.6|180582.3|180492.3|180581.5|180491.5|4
1721154060000|2024-07-16 18:21:00|180577.4|180487.4|180578.1|180488.1|180585.6|180495.6|180575.2|180485.2|7
1721154070000|2024-07-16 18:21:10|180577.9|180487.9|180584.3|180494.3|180584.3|180494.3|180577.9|180487.9|4
1721154080000|2024-07-16 18:21:20|180578.4|180488.4|180562.3|180472.3|180581.9|180491.9|180554.1|180464.1|13
1721154090000|2024-07-16 18:21:30|180562.4|180472.4|180563.2|180473.2|180563.2|180473.2|180555.2|180465.2|13
1721154100000|2024-07-16 18:21:40|180563.5|180473.5|180554.6|180464.6|180563.6|180473.6|180554.6|180464.6|7
1721154110000|2024-07-16 18:21:50|180553.3|180463.3|180553.8|180463.8|180554|180464|180552.7|180462.7|4
1721154120000|2024-07-16 18:22:00|180553.5|180463.5|180558.1|180468.1|180558.1|180468.1|180553.5|180463.5|3
1721154130000|2024-07-16 18:22:10|180558.2|180468.2|180556.2|180466.2|180558.5|180468.5|180555.9|180465.9|8
1721154140000|2024-07-16 18:22:20|180559.1|180469.1|180556.2|180466.2|180559.1|180469.1|180556.2|180466.2|2
1721154150000|2024-07-16 18:22:30|180557.4|180467.4|180568.8|180478.8|180570.5|180480.5|180557.4|180467.4|10
1721154160000|2024-07-16 18:22:40|180570.1|180480.1|180574.9|180484.9|180574.9|180484.9|180568.4|180478.4|4
1721154170000|2024-07-16 18:22:50|180569.7|180479.7|180571.5|180481.5|180573.4|180483.4|180569.7|180479.7|4
1721154180000|2024-07-16 18:23:00|180569.8|180479.8|180569.8|180479.8|180571.5|180481.5|180569.8|180479.8|7
1721154200000|2024-07-16 18:23:20|180566.1|180476.1|180568.9|180478.9|180568.9|180478.9|180566.1|180476.1|2
1721154210000|2024-07-16 18:23:30|180568.7|180478.7|180564|180474|180568.7|180478.7|180564|180474|7
1721154220000|2024-07-16 18:23:40|180564.3|180474.3|180570|180480|180570.5|180480.5|180564.3|180474.3|4
1721154230000|2024-07-16 18:23:50|180568.9|180478.9|180568.3|180478.3|180568.9|180478.9|180565.3|180475.3|6
1721154240000|2024-07-16 18:24:00|180568.2|180478.2|180568.1|180478.1|180568.2|180478.2|180568.1|180478.1|2
1721154250000|2024-07-16 18:24:10|180568|180478|180564.8|180474.8|180568|180478|180561.1|180471.1|14
1721154260000|2024-07-16 18:24:20|180565.7|180475.7|180573.2|180483.2|180573.2|180483.2|180565.7|180475.7|10
1721154270000|2024-07-16 18:24:30|180573.8|180483.8|180572.4|180482.4|180573.8|180483.8|180572.4|180482.4|3
1721154280000|2024-07-16 18:24:40|180573.5|180483.5|180573.1|180483.1|180573.5|180483.5|180572.5|180482.5|4
1721154290000|2024-07-16 18:24:50|180567|180477|180567|180477|180567|180477|180567|180477|1
1721154300000|2024-07-16 18:25:00|180579.2|180489.2|180574.1|180484.1|180579.2|180489.2|180574.1|180484.1|5
1721154310000|2024-07-16 18:25:10|180573.6|180483.6|180587.6|180497.6|180587.6|180497.6|180573.6|180483.6|6
1721154320000|2024-07-16 18:25:20|180587.7|180497.7|180588.8|180498.8|180588.8|180498.8|180587.7|180497.7|2
1721154330000|2024-07-16 18:25:30|180590.3|180500.3|180588.2|180498.2|180590.3|180500.3|180588.2|180498.2|8
1721154340000|2024-07-16 18:25:40|180588.1|180498.1|180582.9|180492.9|180588.1|180498.1|180576.7|180486.7|6
1721154350000|2024-07-16 18:25:50|180582.7|180492.7|180578.4|180488.4|180582.7|180492.7|180578.4|180488.4|9
1721154360000|2024-07-16 18:26:00|180577.7|180487.7|180577.8|180487.8|180577.8|180487.8|180577.7|180487.7|2
1721154370000|2024-07-16 18:26:10|180577.9|180487.9|180570.5|180480.5|180577.9|180487.9|180570.5|180480.5|4
1721154380000|2024-07-16 18:26:20|180571.1|180481.1|180557.2|180467.2|180571.1|180481.1|180557.2|180467.2|9
1721154390000|2024-07-16 18:26:30|180557.3|180467.3|180556.1|180466.1|180557.3|180467.3|180556.1|180466.1|6
1721154410000|2024-07-16 18:26:50|180559.1|180469.1|180560.8|180470.8|180560.9|180470.9|180559.1|180469.1|3
1721154420000|2024-07-16 18:27:00|180560.7|180470.7|180560.7|180470.7|180560.7|180470.7|180560.7|180470.7|1
1721154430000|2024-07-16 18:27:10|180563|180473|180578.7|180488.7|180580.5|180490.5|180563|180473|4
1721154440000|2024-07-16 18:27:20|180579.1|180489.1|180579.1|180489.1|180579.1|180489.1|180579.1|180489.1|1
1721154450000|2024-07-16 18:27:30|180579.9|180489.9|180576.6|180486.6|180580.1|180490.1|180576.3|180486.3|11
1721154480000|2024-07-16 18:28:00|180577.8|180487.8|180570.3|180480.3|180577.8|180487.8|180570.3|180480.3|3
1721154490000|2024-07-16 18:28:10|180570.4|180480.4|180583|180493|180583.3|180493.3|180570.4|180480.4|7
1721154500000|2024-07-16 18:28:20|180583.2|180493.2|180584.8|180494.8|180585.1|180495.1|180583.2|180493.2|7
1721154510000|2024-07-16 18:28:30|180585.2|180495.2|180585.4|180495.4|180585.4|180495.4|180585.2|180495.2|3
1721154520000|2024-07-16 18:28:40|180585|180495|180589.1|180499.1|180589.1|180499.1|180579.5|180489.5|4
1721154530000|2024-07-16 18:28:50|180589|180499|180589|180499|180589|180499|180589|180499|1
1721154540000|2024-07-16 18:29:00|180588.5|180498.5|180588.8|180498.8|180588.8|180498.8|180588.3|180498.3|3
1721154550000|2024-07-16 18:29:10|180588.9|180498.9|180591.2|180501.2|180596|180506|180586.9|180496.9|16
1721154560000|2024-07-16 18:29:20|180591.3|180501.3|180592.1|180502.1|180592.9|180502.9|180590.9|180500.9|10
1721154570000|2024-07-16 18:29:30|180592.7|180502.7|180598.4|180508.4|180598.6|180508.6|180592.7|180502.7|7
1721154580000|2024-07-16 18:29:40|180598.7|180508.7|180597.3|180507.3|180598.8|180508.8|180597.3|180507.3|3
1721154590000|2024-07-16 18:29:50|180599|180509|180599.5|180509.5|180599.5|180509.5|180594.4|180504.4|5
1721154600000|2024-07-16 18:30:00|180600.3|180510.3|180597.9|180507.9|180602.2|180512.2|180595.8|180505.8|11
1721154610000|2024-07-16 18:30:10|180597.7|180507.7|180592.3|180502.3|180599.9|180509.9|180592.3|180502.3|6
1721154620000|2024-07-16 18:30:20|180592|180502|180585.4|180495.4|180592|180502|180585.3|180495.3|3
1721154630000|2024-07-16 18:30:30|180588.5|180498.5|180587.5|180497.5|180588.5|180498.5|180587.1|180497.1|6
1721154640000|2024-07-16 18:30:40|180587.4|180497.4|180587|180497|180587.4|180497.4|180587|180497|3
1721154650000|2024-07-16 18:30:50|180592.6|180502.6|180589|180499|180592.6|180502.6|180589|180499|3
1721154660000|2024-07-16 18:31:00|180588.7|180498.7|180588.6|180498.6|180588.8|180498.8|180588.6|180498.6|3
1721154680000|2024-07-16 18:31:20|180577.3|180487.3|180588.5|180498.5|180588.5|180498.5|180577.3|180487.3|2
1721154690000|2024-07-16 18:31:30|180588.6|180498.6|180588.6|180498.6|180588.6|180498.6|180588.6|180498.6|1
1721154700000|2024-07-16 18:31:40|180587.4|180497.4|180592.9|180502.9|180593.2|180503.2|180587.2|180497.2|10
1721154710000|2024-07-16 18:31:50|180593.2|180503.2|180594.5|180504.5|180597.4|180507.4|180593.2|180503.2|7
1721154720000|2024-07-16 18:32:00|180594.3|180504.3|180590.5|180500.5|180594.3|180504.3|180590.5|180500.5|4
1721154730000|2024-07-16 18:32:10|180590.3|180500.3|180586.1|180496.1|180590.3|180500.3|180586.1|180496.1|6
1721154740000|2024-07-16 18:32:20|180585.8|180495.8|180581.6|180491.6|180585.8|180495.8|180581.6|180491.6|2
1721154750000|2024-07-16 18:32:30|180581.4|180491.4|180586.7|180496.7|180586.7|180496.7|180581.4|180491.4|5
1721154760000|2024-07-16 18:32:40|180587|180497|180590.1|180500.1|180591.3|180501.3|180586.2|180496.2|7
1721154770000|2024-07-16 18:32:50|180590.2|180500.2|180590.2|180500.2|180590.2|180500.2|180590.2|180500.2|1
1721154780000|2024-07-16 18:33:00|180590.1|180500.1|180590.1|180500.1|180590.1|180500.1|180590.1|180500.1|1
1721154790000|2024-07-16 18:33:10|180589.7|180499.7|180585.9|180495.9|180589.7|180499.7|180579.8|180489.8|9
1721154800000|2024-07-16 18:33:20|180586.2|180496.2|180587.2|180497.2|180587.9|180497.9|180585.9|180495.9|8
1721154820000|2024-07-16 18:33:40|180586.9|180496.9|180590.2|180500.2|180590.2|180500.2|180581.6|180491.6|3
1721154830000|2024-07-16 18:33:50|180593.9|180503.9|180595.4|180505.4|180600|180510|180593.9|180503.9|7
1721154840000|2024-07-16 18:34:00|180598.4|180508.4|180592.7|180502.7|180598.4|180508.4|180592.7|180502.7|6
1721154850000|2024-07-16 18:34:10|180596.4|180506.4|180596.2|180506.2|180596.4|180506.4|180596.2|180506.2|2
1721154860000|2024-07-16 18:34:20|180594.2|180504.2|180596.5|180506.5|180596.5|180506.5|180592.7|180502.7|3
1721154870000|2024-07-16 18:34:30|180596.3|180506.3|180593.2|180503.2|180596.3|180506.3|180593.2|180503.2|3
1721154880000|2024-07-16 18:34:40|180589.6|180499.6|180585.7|180495.7|180589.6|180499.6|180585.5|180495.5|9
1721154890000|2024-07-16 18:34:50|180584.9|180494.9|180584.2|180494.2|180584.9|180494.9|180584|180494|4
1721154900000|2024-07-16 18:35:00|180580.5|180490.5|180578|180488|180580.5|180490.5|180576.3|180486.3|6
1721154910000|2024-07-16 18:35:10|180577.9|180487.9|180559.9|180469.9|180577.9|180487.9|180559.9|180469.9|9
1721154920000|2024-07-16 18:35:20|180558.2|180468.2|180559.4|180469.4|180560.5|180470.5|180551.7|180461.7|14
1721154930000|2024-07-16 18:35:30|180560.4|180470.4|180560|180470|180561.9|180471.9|180559.3|180469.3|8
1721154940000|2024-07-16 18:35:40|180562.6|180472.6|180562.6|180472.6|180563.1|180473.1|180562.6|180472.6|4
1721154950000|2024-07-16 18:35:50|180563.1|180473.1|180565.1|180475.1|180568.6|180478.6|180563.1|180473.1|7
1721154960000|2024-07-16 18:36:00|180565|180475|180567.4|180477.4|180568.4|180478.4|180563.6|180473.6|9
1721154970000|2024-07-16 18:36:10|180567.3|180477.3|180570.2|180480.2|180570.2|180480.2|180564.2|180474.2|10
1721154980000|2024-07-16 18:36:20|180567.2|180477.2|180571.7|180481.7|180571.7|180481.7|180567.2|180477.2|8
1721154990000|2024-07-16 18:36:30|180572.8|180482.8|180570.6|180480.6|180572.8|180482.8|180570.6|180480.6|5
1721155000000|2024-07-16 18:36:40|180567.3|180477.3|180566.1|180476.1|180567.3|180477.3|180562.9|180472.9|8
1721155010000|2024-07-16 18:36:50|180567.8|180477.8|180568.8|180478.8|180568.8|180478.8|180567.8|180477.8|3
1721155020000|2024-07-16 18:37:00|180568.9|180478.9|180569.7|180479.7|180569.7|180479.7|180568.8|180478.8|5
1721155030000|2024-07-16 18:37:10|180570.1|180480.1|180574.9|180484.9|180574.9|180484.9|180570.1|180480.1|7
1721155040000|2024-07-16 18:37:20|180575|180485|180576.8|180486.8|180578.9|180488.9|180575|180485|8
1721155050000|2024-07-16 18:37:30|180578.8|180488.8|180578.5|180488.5|180578.8|180488.8|180578|180488|3
1721155060000|2024-07-16 18:37:40|180580.7|180490.7|180579|180489|180580.7|180490.7|180579|180489|2
1721155080000|2024-07-16 18:38:00|180579.8|180489.8|180579.1|180489.1|180582.7|180492.7|180579|180489|9
1721155090000|2024-07-16 18:38:10|180578.5|180488.5|180578.3|180488.3|180579.3|180489.3|180575.1|180485.1|8
1721155100000|2024-07-16 18:38:20|180576.6|180486.6|180578.5|180488.5|180578.5|180488.5|180576.6|180486.6|6
1721155110000|2024-07-16 18:38:30|180578.6|180488.6|180581.9|180491.9|180583.9|180493.9|180578.6|180488.6|8
1721155120000|2024-07-16 18:38:40|180584.2|180494.2|180582.1|180492.1|180585.2|180495.2|180579.8|180489.8|9
1721155140000|2024-07-16 18:39:00|180583|180493|180583.1|180493.1|180585.4|180495.4|180582.4|180492.4|8
1721155150000|2024-07-16 18:39:10|180582.7|180492.7|180584.1|180494.1|180584.5|180494.5|180582.7|180492.7|6
1721155170000|2024-07-16 18:39:30|180583.2|180493.2|180579.6|180489.6|180583.2|180493.2|180579|180489|7
1721155180000|2024-07-16 18:39:40|180579.5|180489.5|180582.6|180492.6|180582.6|180492.6|180579.5|180489.5|3
1721155190000|2024-07-16 18:39:50|180580.1|180490.1|180580.8|180490.8|180580.8|180490.8|180577.4|180487.4|4
1721155200000|2024-07-16 18:40:00|180578.3|180488.3|180578.5|180488.5|180578.6|180488.6|180578.3|180488.3|3
1721155210000|2024-07-16 18:40:10|180579|180489|180575.9|180485.9|180579|180489|180573.4|180483.4|10
1721155230000|2024-07-16 18:40:30|180574.8|180484.8|180574.8|180484.8|180575.4|180485.4|180574.8|180484.8|3
1721155250000|2024-07-16 18:40:50|180574.3|180484.3|180574.3|180484.3|180574.3|180484.3|180572.7|180482.7|7
1721155260000|2024-07-16 18:41:00|180574.4|180484.4|180572.1|180482.1|180574.4|180484.4|180571.9|180481.9|3
1721155280000|2024-07-16 18:41:20|180574.5|180484.5|180575.6|180485.6|180575.7|180485.7|180574.5|180484.5|4
1721155290000|2024-07-16 18:41:30|180575.5|180485.5|180575.7|180485.7|180575.7|180485.7|180575.5|180485.5|2
1721155300000|2024-07-16 18:41:40|180575.6|180485.6|180577.1|180487.1|180577.1|180487.1|180575.6|180485.6|2
1721155320000|2024-07-16 18:42:00|180577.2|180487.2|180581.2|180491.2|180581.3|180491.3|180577.2|180487.2|3
1721155330000|2024-07-16 18:42:10|180581.1|180491.1|180574.7|180484.7|180581.1|180491.1|180574.7|180484.7|7
1721155340000|2024-07-16 18:42:20|180574.1|180484.1|180578.4|180488.4|180581.3|180491.3|180574.1|180484.1|12
1721155360000|2024-07-16 18:42:40|180577.8|180487.8|180577.2|180487.2|180577.8|180487.8|180574.6|180484.6|3
1721155370000|2024-07-16 18:42:50|180576.3|180486.3|180574.3|180484.3|180576.3|180486.3|180574.3|180484.3|5
1721155380000|2024-07-16 18:43:00|180574.2|180484.2|180573|180483|180576.9|180486.9|180571.9|180481.9|8
1721155390000|2024-07-16 18:43:10|180569.9|180479.9|180573.2|180483.2|180573.2|180483.2|180569.9|180479.9|3
1721155400000|2024-07-16 18:43:20|180573.3|180483.3|180573.3|180483.3|180573.3|180483.3|180573.3|180483.3|1
1721155410000|2024-07-16 18:43:30|180577.8|180487.8|180582.2|180492.2|180582.7|180492.7|180577.8|180487.8|8
1721155420000|2024-07-16 18:43:40|180583.1|180493.1|180582.6|180492.6|180583.2|180493.2|180582.6|180492.6|4
1721155440000|2024-07-16 18:44:00|180581.4|180491.4|180582.8|180492.8|180582.8|180492.8|180578.8|180488.8|13
1721155450000|2024-07-16 18:44:10|180582.4|180492.4|180582.4|180492.4|180582.4|180492.4|180582.4|180492.4|1
1721155460000|2024-07-16 18:44:20|180581.6|180491.6|180580.2|180490.2|180581.6|180491.6|180580.2|180490.2|4
1721155470000|2024-07-16 18:44:30|180577.8|180487.8|180577.8|180487.8|180577.8|180487.8|180577.8|180487.8|1
1721155480000|2024-07-16 18:44:40|180577.7|180487.7|180578.3|180488.3|180578.3|180488.3|180577.7|180487.7|2
1721155490000|2024-07-16 18:44:50|180578.4|180488.4|180581.6|180491.6|180582|180492|180577.5|180487.5|7
1721155500000|2024-07-16 18:45:00|180596.2|180506.2|180601.3|180511.3|180604.8|180514.8|180596.2|180506.2|8
1721155510000|2024-07-16 18:45:10|180601|180511|180601.7|180511.7|180601.7|180511.7|180597.8|180507.8|3
1721155520000|2024-07-16 18:45:20|180601.5|180511.5|180598.6|180508.6|180601.6|180511.6|180595|180505|14
1721155540000|2024-07-16 18:45:40|180598.8|180508.8|180602.5|180512.5|180602.5|180512.5|180598.8|180508.8|7
1721155550000|2024-07-16 18:45:50|180602.6|180512.6|180596.1|180506.1|180603.5|180513.5|180596.1|180506.1|8
1721155560000|2024-07-16 18:46:00|180597.2|180507.2|180602.9|180512.9|180604.5|180514.5|180597.2|180507.2|5
1721155570000|2024-07-16 18:46:10|180602.2|180512.2|180595.6|180505.6|180602.2|180512.2|180595.4|180505.4|6
1721155580000|2024-07-16 18:46:20|180599|180509|180599|180509|180599|180509|180595.9|180505.9|3
1721155590000|2024-07-16 18:46:30|180599.8|180509.8|180599.8|180509.8|180599.8|180509.8|180599.8|180509.8|1
1721155600000|2024-07-16 18:46:40|180599.7|180509.7|180599.3|180509.3|180599.7|180509.7|180599.3|180509.3|2
1721155610000|2024-07-16 18:46:50|180596|180506|180596|180506|180596|180506|180596|180506|1
1721155630000|2024-07-16 18:47:10|180595.3|180505.3|180599.2|180509.2|180599.2|180509.2|180595.3|180505.3|2
1721155640000|2024-07-16 18:47:20|180595.5|180505.5|180594.4|180504.4|180595.5|180505.5|180594.4|180504.4|2
1721155650000|2024-07-16 18:47:30|180594.2|180504.2|180594.4|180504.4|180594.4|180504.4|180594.2|180504.2|2
1721155660000|2024-07-16 18:47:40|180593.1|180503.1|180597.9|180507.9|180597.9|180507.9|180593|180503|5
1721155670000|2024-07-16 18:47:50|180597.8|180507.8|180591.5|180501.5|180597.8|180507.8|180591.3|180501.3|3
1721155690000|2024-07-16 18:48:10|180594.8|180504.8|180600.1|180510.1|180602.8|180512.8|180594.8|180504.8|7
1721155700000|2024-07-16 18:48:20|180599.9|180509.9|180622.8|180492.8|180622.8|180509.9|180599.8|180492.8|3
1721155710000|2024-07-16 18:48:30|180623.5|180493.5|180622.6|180492.6|180623.5|180493.5|180622.6|180492.6|2
1721155720000|2024-07-16 18:48:40|180623|180493|180623|180493|180623|180493|180623|180493|1
1721155730000|2024-07-16 18:48:50|180617.9|180487.9|180617.4|180487.4|180617.9|180487.9|180616.5|180486.5|4
1721155740000|2024-07-16 18:49:00|180616.8|180486.8|180616.7|180486.7|180616.8|180486.8|180616.7|180486.7|2
1721155750000|2024-07-16 18:49:10|180618|180488|180620.9|180490.9|180621|180491|180617.9|180487.9|4
1721155760000|2024-07-16 18:49:20|180620.7|180490.7|180620.5|180490.5|180620.7|180490.7|180620.5|180490.5|3
1721155770000|2024-07-16 18:49:30|180620|180490|180620.4|180490.4|180620.4|180490.4|180619.1|180489.1|7
1721155790000|2024-07-16 18:49:50|180617.1|180487.1|180622|180492|180622.2|180492.2|180617.1|180487.1|5
1721155800000|2024-07-16 18:50:00|180621.9|180491.9|180621.4|180491.4|180621.9|180491.9|180621.4|180491.4|3
1721155810000|2024-07-16 18:50:10|180620.1|180490.1|180622.7|180492.7|180622.7|180492.7|180620.1|180490.1|2
1721155820000|2024-07-16 18:50:20|180626.4|180496.4|180693.2|180563.2|180693.2|180563.2|180626.4|180496.4|22
1721155830000|2024-07-16 18:50:30|180692.5|180562.5|180643.8|180553.8|180692.5|180562.5|180643.7|180553.7|12
1721155840000|2024-07-16 18:50:40|180628.7|180538.7|180602.2|180512.2|180633.6|180543.6|180601.8|180511.8|18
1721155850000|2024-07-16 18:50:50|180602.1|180512.1|180613.7|180523.7|180619.1|180529.1|180602.1|180512.1|18
1721155860000|2024-07-16 18:51:00|180616.4|180526.4|180617.3|180527.3|180620.2|180530.2|180616.4|180526.4|7
1721155870000|2024-07-16 18:51:10|180617.9|180527.9|180630.1|180540.1|180633.3|180543.3|180617.9|180527.9|14
1721155880000|2024-07-16 18:51:20|180631.1|180541.1|180636.8|180546.8|180637.9|180547.9|180631.1|180541.1|13
1721155890000|2024-07-16 18:51:30|180637.2|180547.2|180658.9|180528.9|180658.9|180549.7|180637.2|180528.9|6
1721155900000|2024-07-16 18:51:40|180659.4|180529.4|180661.4|180531.4|180661.4|180531.4|180659.4|180529.4|5
1721155910000|2024-07-16 18:51:50|180661.5|180531.5|180661.6|180531.6|180661.6|180531.6|180661.5|180531.5|2
1721155920000|2024-07-16 18:52:00|180662.9|180532.9|180652.6|180562.6|180667.4|180562.6|180647.4|180532.9|9
1721155930000|2024-07-16 18:52:10|180652.7|180562.7|180654.4|180564.4|180654.4|180564.4|180649.5|180559.5|6
1721155940000|2024-07-16 18:52:20|180654.3|180564.3|180655|180565|180655|180565|180654.3|180564.3|2
1721155950000|2024-07-16 18:52:30|180652.5|180562.5|180652.5|180562.5|180652.5|180562.5|180652.5|180562.5|1
1721155960000|2024-07-16 18:52:40|180652.3|180562.3|180652.3|180562.3|180652.3|180562.3|180652.3|180562.3|1
1721155970000|2024-07-16 18:52:50|180654.4|180564.4|180654.4|180564.4|180654.4|180564.4|180654.4|180564.4|1
1721155980000|2024-07-16 18:53:00|180654.3|180564.3|180642.9|180552.9|180654.3|180564.3|180639.8|180549.8|11
1721155990000|2024-07-16 18:53:10|180643.1|180553.1|180643.1|180553.1|180643.1|180553.1|180643.1|180553.1|1
1721156000000|2024-07-16 18:53:20|180643.3|180553.3|180643.3|180553.3|180643.3|180553.3|180643.3|180553.3|1
1721156010000|2024-07-16 18:53:30|180668.6|180538.6|180663.3|180533.3|180668.6|180538.6|180663.3|180533.3|2
1721156020000|2024-07-16 18:53:40|180664.5|180534.5|180631.8|180501.8|180664.7|180534.7|180631.8|180501.8|8
1721156030000|2024-07-16 18:53:50|180632.5|180502.5|180550.8|180460.8|180636.2|180506.2|180549.2|180441.5|23
1721156040000|2024-07-16 18:54:00|180548.3|180458.3|180554.6|180464.6|180555.3|180465.3|180541.8|180451.8|15
1721156050000|2024-07-16 18:54:10|180552.7|180462.7|180538.2|180448.2|180554.6|180464.6|180538.2|180448.2|9
1721156060000|2024-07-16 18:54:20|180539.8|180449.8|180539.4|180449.4|180546|180456|180536.6|180446.6|14
1721156070000|2024-07-16 18:54:30|180537.6|180447.6|180533.6|180443.6|180543.9|180453.9|180533.1|180443.1|12
1721156080000|2024-07-16 18:54:40|180533.9|180443.9|180539.5|180449.5|180541.9|180451.9|180533.9|180443.9|14
1721156090000|2024-07-16 18:54:50|180539.6|180449.6|180539.6|180449.6|180539.6|180449.6|180538|180448|4
1721156100000|2024-07-16 18:55:00|180536.8|180446.8|180541.4|180451.4|180542.5|180452.5|180536.8|180446.8|19
1721156110000|2024-07-16 18:55:10|180538.6|180448.6|180541.2|180451.2|180543.2|180453.2|180538.6|180448.6|8
1721156120000|2024-07-16 18:55:20|180539.8|180449.8|180543.6|180453.6|180543.6|180453.6|180539.8|180449.8|3
1721156130000|2024-07-16 18:55:30|180538.3|180448.3|180538.3|180448.3|180539.8|180449.8|180536.7|180446.7|8
1721156140000|2024-07-16 18:55:40|180538.4|180448.4|180538.4|180448.4|180538.8|180448.8|180538.3|180448.3|5
1721156150000|2024-07-16 18:55:50|180538.3|180448.3|180534.1|180444.1|180538.3|180448.3|180534.1|180444.1|7
1721156160000|2024-07-16 18:56:00|180534|180444|180539.4|180449.4|180539.4|180449.4|180532.8|180442.8|9
1721156170000|2024-07-16 18:56:10|180540|180450|180544.9|180454.9|180546.1|180456.1|180537.2|180447.2|8
1721156180000|2024-07-16 18:56:20|180545.6|180455.6|180536.6|180446.6|180545.6|180455.6|180536.6|180446.6|6
1721156190000|2024-07-16 18:56:30|180537.5|180447.5|180538.1|180448.1|180544.2|180454.2|180537.2|180447.2|9
1721156200000|2024-07-16 18:56:40|180538|180448|180535.2|180445.2|180538|180448|180535.2|180445.2|7
1721156210000|2024-07-16 18:56:50|180529.8|180439.8|180534.1|180444.1|180534.2|180444.2|180529.8|180439.8|6
1721156220000|2024-07-16 18:57:00|180534.3|180444.3|180543.3|180453.3|180546.7|180456.7|180532|180442|14
1721156230000|2024-07-16 18:57:10|180543.4|180453.4|180540|180450|180543.4|180453.4|180535.1|180445.1|8
1721156240000|2024-07-16 18:57:20|180540.1|180450.1|180540.1|180450.1|180540.1|180450.1|180540|180450|3
1721156250000|2024-07-16 18:57:30|180540.2|180450.2|180537.2|180447.2|180540.2|180450.2|180537.2|180447.2|5
1721156270000|2024-07-16 18:57:50|180538.4|180448.4|180535.4|180445.4|180543.5|180453.5|180535.4|180445.4|9
1721156280000|2024-07-16 18:58:00|180536.5|180446.5|180536.5|180446.5|180538.2|180448.2|180536.5|180446.5|3
1721156290000|2024-07-16 18:58:10|180541|180451|180541.5|180451.5|180544.6|180454.6|180541|180451|6
1721156300000|2024-07-16 18:58:20|180543.5|180453.5|180544.4|180454.4|180545.2|180455.2|180541.5|180451.5|10
1721156310000|2024-07-16 18:58:30|180544.5|180454.5|180544.9|180454.9|180547.8|180457.8|180542.6|180452.6|13
1721156330000|2024-07-16 18:58:50|180544.4|180454.4|180542.5|180452.5|180544.4|180454.4|180535.3|180445.3|5
1721156340000|2024-07-16 18:59:00|180543.8|180453.8|180543|180453|180543.8|180453.8|180543|180453|5
1721156350000|2024-07-16 18:59:10|180542.5|180452.5|180542.5|180452.5|180543.7|180453.7|180541|180451|9
1721156360000|2024-07-16 18:59:20|180542.3|180452.3|180537.4|180447.4|180542.3|180452.3|180537.4|180447.4|9
1721156370000|2024-07-16 18:59:30|180537.2|180447.2|180537.3|180447.3|180537.3|180447.3|180534.6|180444.6|19
1721156380000|2024-07-16 18:59:40|180537.1|180447.1|180537.3|180447.3|180537.8|180447.8|180537.1|180447.1|9
1721156390000|2024-07-16 18:59:50|180536.5|180446.5|180538.5|180448.5|180539.1|180449.1|180536.5|180446.5|13
1721156400000|2024-07-16 19:00:00|180538.2|180448.2|180534.3|180444.3|180538.2|180448.2|180534.3|180444.3|5
1721156410000|2024-07-16 19:00:10|180536.6|180446.6|180538.4|180448.4|180538.5|180448.5|180536.4|180446.4|6
1721156420000|2024-07-16 19:00:20|180538.3|180448.3|180542.5|180452.5|180542.7|180452.7|180538.3|180448.3|10
1721156430000|2024-07-16 19:00:30|180544.5|180454.5|180542.6|180452.6|180544.7|180454.7|180542.6|180452.6|3
1721156440000|2024-07-16 19:00:40|180543.1|180453.1|180549.8|180459.8|180549.8|180459.8|180540.1|180450.1|13
1721156450000|2024-07-16 19:00:50|180549.9|180459.9|180553.7|180463.7|180553.7|180463.7|180545.3|180455.3|10
1721156460000|2024-07-16 19:01:00|180552.8|180462.8|180546|180456|180553.3|180463.3|180546|180456|10
1721156470000|2024-07-16 19:01:10|180548|180458|180552.1|180462.1|180552.1|180462.1|180547.7|180457.7|12
1721156480000|2024-07-16 19:01:20|180551.8|180461.8|180552.7|180462.7|180552.7|180462.7|180548.5|180458.5|11
1721156490000|2024-07-16 19:01:30|180552.8|180462.8|180556.4|180466.4|180557.4|180467.4|180552.7|180462.7|12
1721156500000|2024-07-16 19:01:40|180556.2|180466.2|180557.9|180467.9|180562|180472|180556.2|180466.2|11
1721156510000|2024-07-16 19:01:50|180557.8|180467.8|180558.6|180468.6|180559|180469|180557.8|180467.8|5
1721156520000|2024-07-16 19:02:00|180558.5|180468.5|180556.5|180466.5|180561.7|180471.7|180556.5|180466.5|6
1721156530000|2024-07-16 19:02:10|180555.1|180465.1|180553.3|180463.3|180555.1|180465.1|180552.9|180462.9|8
1721156540000|2024-07-16 19:02:20|180552.4|180462.4|180527|180437|180553.5|180463.5|180527|180437|20
1721156550000|2024-07-16 19:02:30|180525.3|180435.3|180533.7|180443.7|180533.7|180443.7|180524.1|180434.1|16
1721156560000|2024-07-16 19:02:40|180534.4|180444.4|180533.8|180443.8|180540.7|180450.7|180533.8|180443.8|13
1721156570000|2024-07-16 19:02:50|180532.4|180442.4|180536.5|180446.5|180536.9|180446.9|180532.2|180442.2|6
1721156580000|2024-07-16 19:03:00|180537.2|180447.2|180543.9|180453.9|180549.4|180459.4|180537.2|180447.2|13
1721156590000|2024-07-16 19:03:10|180544.1|180454.1|180551.5|180461.5|180552.4|180462.4|180544.1|180454.1|11
1721156600000|2024-07-16 19:03:20|180550.7|180460.7|180554.2|180464.2|180554.2|180464.2|180550.7|180460.7|3
1721156610000|2024-07-16 19:03:30|180554.4|180464.4|180554.7|180464.7|180554.7|180464.7|180549.8|180459.8|5
1721156620000|2024-07-16 19:03:40|180556.6|180466.6|180559.6|180469.6|180559.9|180469.9|180555.8|180465.8|8
1721156630000|2024-07-16 19:03:50|180559.7|180469.7|180559.7|180469.7|180559.7|180469.7|180559.7|180469.7|1
1721156640000|2024-07-16 19:04:00|180555.9|180465.9|180568.1|180478.1|180568.1|180478.1|180555.9|180465.9|10
1721156650000|2024-07-16 19:04:10|180566.7|180476.7|180560.8|180470.8|180568.1|180478.1|180557.1|180467.1|16
1721156660000|2024-07-16 19:04:20|180560.4|180470.4|180560.4|180470.4|180561.7|180471.7|180559.6|180469.6|7
1721156670000|2024-07-16 19:04:30|180558.4|180468.4|180561.9|180471.9|180562.2|180472.2|180558.4|180468.4|5
1721156680000|2024-07-16 19:04:40|180560.1|180470.1|180559.7|180469.7|180561.3|180471.3|180559.7|180469.7|4
1721156690000|2024-07-16 19:04:50|180557|180467|180557.5|180467.5|180558.3|180468.3|180557|180467|5
1721156700000|2024-07-16 19:05:00|180557.6|180467.6|180554.5|180464.5|180557.7|180467.7|180553.3|180463.3|8
1721156710000|2024-07-16 19:05:10|180554.6|180464.6|180558.3|180468.3|180558.3|180468.3|180554.6|180464.6|8
1721156720000|2024-07-16 19:05:20|180561.4|180471.4|180560.1|180470.1|180563.2|180473.2|180560.1|180470.1|6
1721156730000|2024-07-16 19:05:30|180559.9|180469.9|180560|180470|180560.1|180470.1|180559.8|180469.8|4
1721156740000|2024-07-16 19:05:40|180558.8|180468.8|180562.3|180472.3|180562.3|180472.3|180558.8|180468.8|5
1721156750000|2024-07-16 19:05:50|180562.5|180472.5|180570.3|180480.3|180570.3|180480.3|180559.1|180469.1|6
1721156760000|2024-07-16 19:06:00|180568.7|180478.7|180557.1|180467.1|180568.9|180478.9|180557.1|180467.1|7
1721156770000|2024-07-16 19:06:10|180557|180467|180555.7|180465.7|180558.9|180468.9|180555.7|180465.7|10
1721156780000|2024-07-16 19:06:20|180555.4|180465.4|180551|180461|180555.4|180465.4|180551|180461|9
1721156790000|2024-07-16 19:06:30|180551.1|180461.1|180550.1|180460.1|180551.1|180461.1|180548.3|180458.3|9
1721156800000|2024-07-16 19:06:40|180550.2|180460.2|180550.5|180460.5|180550.5|180460.5|180550.2|180460.2|5
1721156810000|2024-07-16 19:06:50|180548.1|180458.1|180547.9|180457.9|180548.2|180458.2|180547.9|180457.9|3
1721156820000|2024-07-16 19:07:00|180548|180458|180550.6|180460.6|180550.6|180460.6|180547.7|180457.7|5
1721156840000|2024-07-16 19:07:20|180548.1|180458.1|180548.1|180458.1|180548.1|180458.1|180548.1|180458.1|1
1721156850000|2024-07-16 19:07:30|180548.2|180458.2|180549.4|180459.4|180549.8|180459.8|180548.2|180458.2|3
1721156860000|2024-07-16 19:07:40|180549.5|180459.5|180549.6|180459.6|180549.6|180459.6|180549.5|180459.5|2
1721156870000|2024-07-16 19:07:50|180549.5|180459.5|180552.5|180462.5|180552.5|180462.5|180549.5|180459.5|10
1721156890000|2024-07-16 19:08:10|180552.6|180462.6|180550.9|180460.9|180552.6|180462.6|180550.9|180460.9|6
1721156900000|2024-07-16 19:08:20|180550.3|180460.3|180546.1|180456.1|180550.3|180460.3|180545.3|180455.3|8
1721156910000|2024-07-16 19:08:30|180545.9|180455.9|180546.8|180456.8|180546.8|180456.8|180545.9|180455.9|5
1721156920000|2024-07-16 19:08:40|180547.1|180457.1|180551.8|180461.8|180551.8|180461.8|180547.1|180457.1|4
1721156940000|2024-07-16 19:09:00|180547.7|180457.7|180549.3|180459.3|180549.7|180459.7|180547.7|180457.7|5
1721156950000|2024-07-16 19:09:10|180546.2|180456.2|180548.7|180458.7|180548.7|180458.7|180546.2|180456.2|5
1721156960000|2024-07-16 19:09:20|180553.4|180463.4|180554.7|180464.7|180561|180471|180553.4|180463.4|13
1721156970000|2024-07-16 19:09:30|180553.5|180463.5|180553.5|180463.5|180553.5|180463.5|180553.5|180463.5|1
1721156980000|2024-07-16 19:09:40|180552|180462|180551|180461|180552|180462|180544.1|180454.1|11
1721156990000|2024-07-16 19:09:50|180551.7|180461.7|180547.1|180457.1|180551.7|180461.7|180546.5|180456.5|6
1721157000000|2024-07-16 19:10:00|180550.1|180460.1|180549.3|180459.3|180550.1|180460.1|180549.3|180459.3|5
1721157010000|2024-07-16 19:10:10|180549.8|180459.8|180556.3|180466.3|180556.3|180466.3|180549.8|180459.8|3
1721157020000|2024-07-16 19:10:20|180557.3|180467.3|180556.2|180466.2|180558.7|180468.7|180556.1|180466.1|7
1721157040000|2024-07-16 19:10:40|180559|180469|180558.1|180468.1|180560.4|180470.4|180557.9|180467.9|4
1721157050000|2024-07-16 19:10:50|180558.9|180468.9|180558.9|180468.9|180558.9|180468.9|180558.9|180468.9|1
1721157060000|2024-07-16 19:11:00|180559.9|180469.9|180563.2|180473.2|180565|180475|180559.9|180469.9|4
1721157070000|2024-07-16 19:11:10|180566.2|180476.2|180565.9|180475.9|180566.2|180476.2|180565.9|180475.9|3
1721157080000|2024-07-16 19:11:20|180564.5|180474.5|180573|180483|180573|180483|180562.7|180472.7|8
1721157090000|2024-07-16 19:11:30|180570.4|180480.4|180566.7|180476.7|180573.1|180483.1|180565.6|180475.6|6
1721157100000|2024-07-16 19:11:40|180566.4|180476.4|180567.1|180477.1|180572.2|180482.2|180566.4|180476.4|8
1721157110000|2024-07-16 19:11:50|180566.9|180476.9|180563.2|180473.2|180566.9|180476.9|180563.2|180473.2|9
1721157120000|2024-07-16 19:12:00|180562.3|180472.3|180558.9|180468.9|180562.3|180472.3|180558.9|180468.9|8
1721157130000|2024-07-16 19:12:10|180558.3|180468.3|180562.6|180472.6|180563.1|180473.1|180558.3|180468.3|13
1721157140000|2024-07-16 19:12:20|180566.4|180476.4|180569.9|180479.9|180569.9|180479.9|180566.4|180476.4|5
1721157150000|2024-07-16 19:12:30|180571|180481|180570.9|180480.9|180571|180481|180570.9|180480.9|2
1721157160000|2024-07-16 19:12:40|180571.9|180481.9|180568.8|180478.8|180572.7|180482.7|180568|180478|7
1721157170000|2024-07-16 19:12:50|180559.5|180469.5|180561|180471|180561|180471|180559.1|180469.1|7
1721157180000|2024-07-16 19:13:00|180560.4|180470.4|180565|180475|180565|180475|180558.3|180468.3|7
1721157190000|2024-07-16 19:13:10|180560|180470|180583.3|180453.3|180583.3|180471.5|180558.5|180446.5|9
1721157200000|2024-07-16 19:13:20|180586.3|180456.3|180588.2|180458.2|180588.2|180458.2|180581.9|180451.9|3
1721157210000|2024-07-16 19:13:30|180588.1|180458.1|180588.1|180458.1|180588.1|180458.1|180588.1|180458.1|1
1721157220000|2024-07-16 19:13:40|180584.9|180454.9|180583.9|180453.9|180585.1|180455.1|180583.1|180453.1|7
1721157230000|2024-07-16 19:13:50|180578.3|180448.3|180578|180448|180578.7|180448.7|180578|180448|4
1721157240000|2024-07-16 19:14:00|180578.4|180448.4|180578.7|180448.7|180578.7|180448.7|180578|180448|4
1721157250000|2024-07-16 19:14:10|180583.7|180453.7|180583.7|180453.7|180583.7|180453.7|180583.7|180453.7|1
1721157280000|2024-07-16 19:14:40|180583.9|180453.9|180583.9|180453.9|180583.9|180453.9|180583.9|180453.9|1
1721157290000|2024-07-16 19:14:50|180579.6|180449.6|180583.7|180453.7|180583.9|180453.9|180579.6|180449.6|3
1721157300000|2024-07-16 19:15:00|180583.6|180453.6|180583.4|180453.4|180583.6|180453.6|180583.4|180453.4|2
1721157310000|2024-07-16 19:15:10|180579.2|180449.2|180589.7|180459.7|180589.7|180459.7|180579.2|180449.2|4
1721157320000|2024-07-16 19:15:20|180589.5|180459.5|180585.2|180455.2|180589.5|180459.5|180585.2|180455.2|4
1721157330000|2024-07-16 19:15:30|180585.4|180455.4|180585.3|180455.3|180585.4|180455.4|180585.3|180455.3|2
1721157340000|2024-07-16 19:15:40|180580.6|180450.6|180580.8|180450.8|180580.8|180450.8|180580.6|180450.6|2
1721157350000|2024-07-16 19:15:50|180582|180452|180582.8|180452.8|180584.8|180454.8|180582|180452|3
1721157360000|2024-07-16 19:16:00|180583.1|180453.1|180586|180456|180587.8|180457.8|180582.8|180452.8|9
1721157370000|2024-07-16 19:16:10|180586.3|180456.3|180583.5|180453.5|180586.3|180456.3|180583.4|180453.4|8
1721157380000|2024-07-16 19:16:20|180585|180455|180587.5|180457.5|180587.5|180457.5|180585|180455|4
1721157390000|2024-07-16 19:16:30|180582.8|180452.8|180584|180454|180584.6|180454.6|180582.4|180452.4|5
1721157400000|2024-07-16 19:16:40|180583|180453|180582.3|180452.3|180583|180453|180580.9|180450.9|5
1721157410000|2024-07-16 19:16:50|180581|180451|180581.2|180451.2|180581.3|180451.3|180581|180451|3
1721157420000|2024-07-16 19:17:00|180581|180451|180584.3|180454.3|180584.3|180454.3|180581|180451|2
1721157430000|2024-07-16 19:17:10|180584.8|180454.8|180592.8|180462.8|180593.3|180463.3|180584.8|180454.8|12
1721157440000|2024-07-16 19:17:20|180591.9|180461.9|180591.9|180461.9|180591.9|180461.9|180591.9|180461.9|1
1721157450000|2024-07-16 19:17:30|180591.4|180461.4|180591.4|180461.4|180591.4|180461.4|180591.4|180461.4|1
1721157460000|2024-07-16 19:17:40|180591.9|180461.9|180587.1|180457.1|180591.9|180461.9|180587.1|180457.1|2
1721157470000|2024-07-16 19:17:50|180586.5|180456.5|180588.3|180458.3|180588.3|180458.3|180584.1|180454.1|6
1721157480000|2024-07-16 19:18:00|180587.5|180457.5|180587.5|180457.5|180587.5|180457.5|180587.5|180457.5|1
1721157490000|2024-07-16 19:18:10|180588.7|180458.7|180588.7|180458.7|180588.7|180458.7|180588.7|180458.7|1
1721157500000|2024-07-16 19:18:20|180583.9|180453.9|180583.9|180453.9|180583.9|180453.9|180583.9|180453.9|1
1721157510000|2024-07-16 19:18:30|180588.7|180458.7|180562.2|180472.2|180588.7|180475.5|180562.2|180453.3|6
1721157520000|2024-07-16 19:18:40|180561.8|180471.8|180561.8|180471.8|180561.8|180471.8|180561.8|180471.8|1
1721157530000|2024-07-16 19:18:50|180566.2|180476.2|180563|180473|180566.2|180476.2|180563|180473|6
1721157540000|2024-07-16 19:19:00|180562.9|180472.9|180562.8|180472.8|180562.9|180472.9|180559|180469|9
1721157560000|2024-07-16 19:19:20|180558.9|180468.9|180562.4|180472.4|180563.9|180473.9|180558.9|180468.9|13
1721157570000|2024-07-16 19:19:30|180564|180474|180562.2|180472.2|180564|180474|180562.1|180472.1|6
1721157580000|2024-07-16 19:19:40|180562|180472|180562.3|180472.3|180562.3|180472.3|180562|180472|2
1721157590000|2024-07-16 19:19:50|180567.3|180477.3|180570.2|180480.2|180572.3|180482.3|180567.3|180477.3|7
1721157600000|2024-07-16 19:20:00|180570|180480|180570|180480|180570|180480|180570|180480|1
1721157610000|2024-07-16 19:20:10|180564.6|180474.6|180564.8|180474.8|180565|180475|180564.6|180474.6|3
1721157620000|2024-07-16 19:20:20|180565.3|180475.3|180564.4|180474.4|180567.8|180477.8|180564|180474|15
1721157630000|2024-07-16 19:20:30|180564.3|180474.3|180562|180472|180564.3|180474.3|180561.4|180471.4|10
1721157640000|2024-07-16 19:20:40|180562.1|180472.1|180564.9|180474.9|180564.9|180474.9|180562.1|180472.1|2
1721157670000|2024-07-16 19:21:10|180561.9|180471.9|180562.2|180472.2|180562.2|180472.2|180561.9|180471.9|2
1721157680000|2024-07-16 19:21:20|180560.9|180470.9|180559.2|180469.2|180560.9|180470.9|180558.6|180468.6|8
1721157690000|2024-07-16 19:21:30|180559.1|180469.1|180559.2|180469.2|180559.2|180469.2|180559.1|180469.1|2
1721157700000|2024-07-16 19:21:40|180562.7|180472.7|180562.7|180472.7|180562.7|180472.7|180562.7|180472.7|1
1721157710000|2024-07-16 19:21:50|180566.3|180476.3|180566.3|180476.3|180566.3|180476.3|180566.3|180476.3|1
1721157720000|2024-07-16 19:22:00|180562.7|180472.7|180560.1|180470.1|180562.7|180472.7|180559.2|180469.2|3
1721157730000|2024-07-16 19:22:10|180558.8|180468.8|180558.7|180468.7|180558.8|180468.8|180558.7|180468.7|2
1721157740000|2024-07-16 19:22:20|180559|180469|180558.9|180468.9|180559.4|180469.4|180557.4|180467.4|7
1721157750000|2024-07-16 19:22:30|180558.5|180468.5|180560.8|180470.8|180560.8|180470.8|180556|180466|6
1721157770000|2024-07-16 19:22:50|180560.1|180470.1|180548.7|180458.7|180560.1|180470.1|180547.5|180457.5|12
1721157780000|2024-07-16 19:23:00|180548.9|180458.9|180549.9|180459.9|180549.9|180459.9|180548.9|180458.9|4
1721157790000|2024-07-16 19:23:10|180549.8|180459.8|180544.2|180454.2|180549.8|180459.8|180543.9|180453.9|8
1721157800000|2024-07-16 19:23:20|180547.8|180457.8|180544.2|180454.2|180548.3|180458.3|180544.2|180454.2|8
1721157810000|2024-07-16 19:23:30|180544|180454|180551.2|180461.2|180551.2|180461.2|180543.8|180453.8|7
1721157820000|2024-07-16 19:23:40|180551|180461|180551.6|180461.6|180551.6|180461.6|180550.8|180460.8|4
1721157830000|2024-07-16 19:23:50|180551.7|180461.7|180550.2|180460.2|180551.7|180461.7|180546.7|180456.7|6
1721157840000|2024-07-16 19:24:00|180546|180456|180547.9|180457.9|180550|180460|180544.4|180454.4|8
1721157850000|2024-07-16 19:24:10|180548.1|180458.1|180549|180459|180549|180459|180548.1|180458.1|3
1721157860000|2024-07-16 19:24:20|180549.6|180459.6|180549.6|180459.6|180549.6|180459.6|180549.6|180459.6|1
1721157870000|2024-07-16 19:24:30|180550.7|180460.7|180548|180458|180550.7|180460.7|180546.5|180456.5|4
1721157880000|2024-07-16 19:24:40|180548.5|180458.5|180548.5|180458.5|180548.5|180458.5|180548.5|180458.5|1
1721157890000|2024-07-16 19:24:50|180549|180459|180549|180459|180549.5|180459.5|180549|180459|3
1721157900000|2024-07-16 19:25:00|180549.3|180459.3|180550.9|180460.9|180551|180461|180546.4|180456.4|9
1721157910000|2024-07-16 19:25:10|180551.5|180461.5|180551.5|180461.5|180551.5|180461.5|180551.5|180461.5|1
1721157920000|2024-07-16 19:25:20|180551.9|180461.9|180551.9|180461.9|180551.9|180461.9|180551.9|180461.9|1
1721157930000|2024-07-16 19:25:30|180552.9|180462.9|180553.4|180463.4|180553.4|180463.4|180552.9|180462.9|2
1721157940000|2024-07-16 19:25:40|180553.9|180463.9|180556.9|180466.9|180556.9|180466.9|180553.9|180463.9|4
1721157950000|2024-07-16 19:25:50|180554.5|180464.5|180555.2|180465.2|180555.3|180465.3|180554.5|180464.5|3
1721157960000|2024-07-16 19:26:00|180555|180465|180552.1|180462.1|180555|180465|180550.4|180460.4|9
1721157970000|2024-07-16 19:26:10|180552|180462|180552|180462|180552|180462|180552|180462|1
1721157980000|2024-07-16 19:26:20|180553.5|180463.5|180552.1|180462.1|180553.5|180463.5|180552.1|180462.1|3
1721157990000|2024-07-16 19:26:30|180552.9|180462.9|180552.9|180462.9|180552.9|180462.9|180552.9|180462.9|1
1721158000000|2024-07-16 19:26:40|180546.6|180456.6|180546.6|180456.6|180546.6|180456.6|180546.6|180456.6|1
1721158010000|2024-07-16 19:26:50|180543.5|180453.5|180542.9|180452.9|180546.6|180456.6|180542.9|180452.9|11
1721158020000|2024-07-16 19:27:00|180543.1|180453.1|180543.3|180453.3|180543.4|180453.4|180543.1|180453.1|4
1721158030000|2024-07-16 19:27:10|180547.4|180457.4|180547.9|180457.9|180547.9|180457.9|180547.4|180457.4|3
1721158040000|2024-07-16 19:27:20|180548.4|180458.4|180550.1|180460.1|180550.7|180460.7|180548.4|180458.4|5
1721158050000|2024-07-16 19:27:30|180550.6|180460.6|180552.4|180462.4|180552.9|180462.9|180550.6|180460.6|5
1721158060000|2024-07-16 19:27:40|180546.5|180456.5|180552.9|180462.9|180552.9|180462.9|180546.4|180456.4|6
1721158070000|2024-07-16 19:27:50|180547.5|180457.5|180548.4|180458.4|180552.9|180462.9|180547.5|180457.5|4
1721158080000|2024-07-16 19:28:00|180548|180458|180548|180458|180548.1|180458.1|180548|180458|3
1721158090000|2024-07-16 19:28:10|180547.8|180457.8|180548.9|180458.9|180552.2|180462.2|180547|180457|7
1721158100000|2024-07-16 19:28:20|180548.1|180458.1|180547.8|180457.8|180548.1|180458.1|180547.8|180457.8|3
1721158110000|2024-07-16 19:28:30|180548.6|180458.6|180544.6|180454.6|180548.6|180458.6|180544.6|180454.6|2
1721158130000|2024-07-16 19:28:50|180545.7|180455.7|180545.3|180455.3|180546.2|180456.2|180545.3|180455.3|6
1721158140000|2024-07-16 19:29:00|180545.5|180455.5|180543.2|180453.2|180545.5|180455.5|180537|180447|9
1721158150000|2024-07-16 19:29:10|180543.1|180453.1|180548.2|180458.2|180548.2|180458.2|180543.1|180453.1|6
1721158160000|2024-07-16 19:29:20|180548|180458|180543.8|180453.8|180548|180458|180543.8|180453.8|4
1721158170000|2024-07-16 19:29:30|180543.5|180453.5|180547.4|180457.4|180547.4|180457.4|180543.5|180453.5|2
1721158180000|2024-07-16 19:29:40|180547.9|180457.9|180547.8|180457.8|180548.7|180458.7|180547.8|180457.8|4
1721158200000|2024-07-16 19:30:00|180541.6|180451.6|180542|180452|180542|180452|180541.6|180451.6|2
1721158210000|2024-07-16 19:30:10|180542.2|180452.2|180542.2|180452.2|180542.2|180452.2|180542.2|180452.2|1
1721158220000|2024-07-16 19:30:20|180542.4|180452.4|180546.9|180456.9|180549.8|180459.8|180542.4|180452.4|7
1721158230000|2024-07-16 19:30:30|180550|180460|180547.2|180457.2|180550|180460|180546.2|180456.2|3
1721158240000|2024-07-16 19:30:40|180547.4|180457.4|180547.3|180457.3|180547.4|180457.4|180547.3|180457.3|2
1721158250000|2024-07-16 19:30:50|180546.4|180456.4|180545.9|180455.9|180546.4|180456.4|180545.9|180455.9|2
1721158260000|2024-07-16 19:31:00|180547.9|180457.9|180539.9|180449.9|180547.9|180457.9|180539.9|180449.9|2
1721158270000|2024-07-16 19:31:10|180539.1|180449.1|180541.8|180451.8|180541.8|180451.8|180539.1|180449.1|4
1721158280000|2024-07-16 19:31:20|180542|180452|180537.4|180447.4|180542|180452|180537.4|180447.4|3
1721158300000|2024-07-16 19:31:40|180535.6|180445.6|180532.5|180442.5|180535.6|180445.6|180532.5|180442.5|5
1721158310000|2024-07-16 19:31:50|180532.7|180442.7|180531.6|180441.6|180533|180443|180531.6|180441.6|4
1721158320000|2024-07-16 19:32:00|180530.7|180440.7|180529.9|180439.9|180531|180441|180529.9|180439.9|4
1721158330000|2024-07-16 19:32:10|180529.8|180439.8|180530.3|180440.3|180530.3|180440.3|180529.8|180439.8|2
1721158340000|2024-07-16 19:32:20|180528.7|180438.7|180529.2|180439.2|180529.2|180439.2|180528.5|180438.5|3
1721158350000|2024-07-16 19:32:30|180531|180441|180531|180441|180531|180441|180531|180441|1
1721158360000|2024-07-16 19:32:40|180529.6|180439.6|180529.2|180439.2|180529.6|180439.6|180529.2|180439.2|2
1721158380000|2024-07-16 19:33:00|180531.9|180441.9|180531.9|180441.9|180531.9|180441.9|180531.9|180441.9|1
1721158390000|2024-07-16 19:33:10|180532.6|180442.6|180535.5|180445.5|180535.5|180445.5|180532.6|180442.6|2
1721158410000|2024-07-16 19:33:30|180535.3|180445.3|180531.6|180441.6|180535.3|180445.3|180531.6|180441.6|4
1721158420000|2024-07-16 19:33:40|180531.4|180441.4|180529.2|180439.2|180531.4|180441.4|180529.2|180439.2|4
1721158430000|2024-07-16 19:33:50|180529.1|180439.1|180524.8|180434.8|180529.1|180439.1|180524.8|180434.8|3
1721158440000|2024-07-16 19:34:00|180524.7|180434.7|180522.3|180432.3|180524.7|180434.7|180522.3|180432.3|5
1721158450000|2024-07-16 19:34:10|180521|180431|180521.5|180431.5|180521.5|180431.5|180521|180431|3
1721158460000|2024-07-16 19:34:20|180521.7|180431.7|180520.9|180430.9|180521.9|180431.9|180520.2|180430.2|5
1721158470000|2024-07-16 19:34:30|180523.6|180433.6|180523.9|180433.9|180523.9|180433.9|180522.6|180432.6|4
1721158490000|2024-07-16 19:34:50|180523.6|180433.6|180523.5|180433.5|180523.6|180433.6|180523.5|180433.5|2
1721158500000|2024-07-16 19:35:00|180521.9|180431.9|180515.2|180425.2|180521.9|180431.9|180515.2|180425.2|12
1721158510000|2024-07-16 19:35:10|180519|180429|180519|180429|180519|180429|180519|180429|1
1721158520000|2024-07-16 19:35:20|180514.4|180424.4|180516.5|180426.5|180518.7|180428.7|180514.3|180424.3|4
1721158540000|2024-07-16 19:35:40|180511.7|180421.7|180511.7|180421.7|180511.7|180421.7|180511.7|180421.7|1
1721158560000|2024-07-16 19:36:00|180514.7|180424.7|180514.7|180424.7|180514.7|180424.7|180514.7|180424.7|1
1721158570000|2024-07-16 19:36:10|180518.6|180428.6|180518.5|180428.5|180518.6|180428.6|180518.5|180428.5|2
1721158580000|2024-07-16 19:36:20|180521.1|180431.1|180523|180433|180523.1|180433.1|180521|180431|5
1721158590000|2024-07-16 19:36:30|180522.8|180432.8|180522.8|180432.8|180522.8|180432.8|180522.8|180432.8|1
1721158600000|2024-07-16 19:36:40|180523.8|180433.8|180528.9|180438.9|180528.9|180438.9|180523.7|180433.7|5
1721158610000|2024-07-16 19:36:50|180526.7|180436.7|180529|180439|180532.9|180442.9|180526.7|180436.7|13
1721158620000|2024-07-16 19:37:00|180531.2|180441.2|180531.2|180441.2|180531.2|180441.2|180529|180439|3
1721158640000|2024-07-16 19:37:20|180529.2|180439.2|180529|180439|180529.2|180439.2|180529|180439|2
1721158650000|2024-07-16 19:37:30|180530.8|180440.8|180530.8|180440.8|180530.8|180440.8|180530.8|180440.8|1
1721158660000|2024-07-16 19:37:40|180531.4|180441.4|180531.4|180441.4|180531.4|180441.4|180531.4|180441.4|1
1721158670000|2024-07-16 19:37:50|180529.8|180439.8|180529.8|180439.8|180529.8|180439.8|180529.8|180439.8|1
1721158690000|2024-07-16 19:38:10|180528.6|180438.6|180528.6|180438.6|180528.6|180438.6|180528.6|180438.6|1
1721158700000|2024-07-16 19:38:20|180528.4|180438.4|180528.4|180438.4|180528.4|180438.4|180528.4|180438.4|1
1721158710000|2024-07-16 19:38:30|180531.3|180441.3|180531.3|180441.3|180531.3|180441.3|180531.3|180441.3|1
1721158720000|2024-07-16 19:38:40|180533.1|180443.1|180531.9|180441.9|180533.5|180443.5|180531.9|180441.9|4
1721158730000|2024-07-16 19:38:50|180532.5|180442.5|180532.5|180442.5|180532.5|180442.5|180532.5|180442.5|1
1721158740000|2024-07-16 19:39:00|180530.2|180440.2|180527.6|180437.6|180530.2|180440.2|180527.6|180437.6|2
1721158750000|2024-07-16 19:39:10|180526.8|180436.8|180526.8|180436.8|180526.8|180436.8|180526.8|180436.8|1
1721158760000|2024-07-16 19:39:20|180531.4|180441.4|180531.4|180441.4|180531.4|180441.4|180531.4|180441.4|1
1721158770000|2024-07-16 19:39:30|180526.8|180436.8|180530.1|180440.1|180530.1|180440.1|180526.8|180436.8|5
1721158790000|2024-07-16 19:39:50|180530.2|180440.2|180530.2|180440.2|180530.2|180440.2|180530.2|180440.2|1
1721158800000|2024-07-16 19:40:00|180530.6|180440.6|180530.1|180440.1|180530.6|180440.6|180530.1|180440.1|3
1721158810000|2024-07-16 19:40:10|180525.4|180435.4|180527.8|180437.8|180528.3|180438.3|180525.4|180435.4|5
1721158820000|2024-07-16 19:40:20|180530.2|180440.2|180525.2|180435.2|180531.7|180441.7|180525.2|180435.2|8
1721158840000|2024-07-16 19:40:40|180526.3|180436.3|180527.8|180437.8|180527.9|180437.9|180526.3|180436.3|4
1721158850000|2024-07-16 19:40:50|180526.5|180436.5|180526.5|180436.5|180526.5|180436.5|180526.5|180436.5|1
1721158860000|2024-07-16 19:41:00|180525.6|180435.6|180525.6|180435.6|180525.6|180435.6|180525.6|180435.6|1
1721158880000|2024-07-16 19:41:20|180525.5|180435.5|180525.6|180435.6|180525.6|180435.6|180525.5|180435.5|2
1721158890000|2024-07-16 19:41:30|180525.1|180435.1|180525.1|180435.1|180525.1|180435.1|180525.1|180435.1|1
1721158900000|2024-07-16 19:41:40|180525|180435|180525.7|180435.7|180525.7|180435.7|180525|180435|3
1721158910000|2024-07-16 19:41:50|180525.5|180435.5|180525.5|180435.5|180525.5|180435.5|180525.5|180435.5|1
1721158930000|2024-07-16 19:42:10|180525.7|180435.7|180523.6|180433.6|180525.7|180435.7|180523.6|180433.6|2
1721158940000|2024-07-16 19:42:20|180525.9|180435.9|180525.9|180435.9|180525.9|180435.9|180525.9|180435.9|1
1721158950000|2024-07-16 19:42:30|180525.8|180435.8|180525.8|180435.8|180525.8|180435.8|180525.8|180435.8|1
1721158960000|2024-07-16 19:42:40|180525.7|180435.7|180525.7|180435.7|180525.7|180435.7|180525.7|180435.7|1
1721158970000|2024-07-16 19:42:50|180524.3|180434.3|180525.9|180435.9|180525.9|180435.9|180522.5|180432.5|6
1721158980000|2024-07-16 19:43:00|180522.1|180432.1|180522.6|180432.6|180523.3|180433.3|180522.1|180432.1|4
1721158990000|2024-07-16 19:43:10|180524|180434|180523.9|180433.9|180524|180434|180523.9|180433.9|2
1721159000000|2024-07-16 19:43:20|180525.2|180435.2|180526.8|180436.8|180526.8|180436.8|180525.1|180435.1|3
1721159010000|2024-07-16 19:43:30|180527.3|180437.3|180523.6|180433.6|180527.3|180437.3|180523.6|180433.6|3
1721159040000|2024-07-16 19:44:00|180522|180432|180523.8|180433.8|180527.8|180437.8|180522|180432|3
1721159050000|2024-07-16 19:44:10|180528.1|180438.1|180531.7|180441.7|180531.8|180441.8|180528.1|180438.1|5
1721159060000|2024-07-16 19:44:20|180529.5|180439.5|180527.1|180437.1|180529.5|180439.5|180527.1|180437.1|4
1721159070000|2024-07-16 19:44:30|180525.7|180435.7|180523.6|180433.6|180525.7|180435.7|180523.6|180433.6|3
1721159080000|2024-07-16 19:44:40|180523.5|180433.5|180526.7|180436.7|180526.7|180436.7|180523.5|180433.5|3
1721159090000|2024-07-16 19:44:50|180527.4|180437.4|180526.9|180436.9|180527.4|180437.4|180526.9|180436.9|4
1721159100000|2024-07-16 19:45:00|180527.8|180437.8|180529|180439|180529|180439|180527.8|180437.8|2
1721159110000|2024-07-16 19:45:10|180527.9|180437.9|180527.9|180437.9|180527.9|180437.9|180527.9|180437.9|1
1721159120000|2024-07-16 19:45:20|180526|180436|180526.7|180436.7|180526.7|180436.7|180526|180436|2
1721159130000|2024-07-16 19:45:30|180526.6|180436.6|180483.9|180393.9|180526.6|180436.6|180471.7|180381.7|10
1721159140000|2024-07-16 19:45:40|180484.3|180394.3|180486.6|180396.6|180486.6|180396.6|180484.3|180394.3|2
1721159150000|2024-07-16 19:45:50|180485.9|180395.9|180489.1|180399.1|180489.1|180399.1|180484.4|180394.4|6
1721159160000|2024-07-16 19:46:00|180491.7|180401.7|180490.1|180400.1|180492.4|180402.4|180488.8|180398.8|9
1721159170000|2024-07-16 19:46:10|180491.9|180401.9|180490.9|180400.9|180491.9|180401.9|180490.9|180400.9|3
1721159180000|2024-07-16 19:46:20|180490.1|180400.1|180490.8|180400.8|180490.8|180400.8|180486.8|180396.8|6
1721159190000|2024-07-16 19:46:30|180489.6|180399.6|180474.4|180384.4|180490.3|180400.3|180473.2|180383.2|6
1721159200000|2024-07-16 19:46:40|180471.6|180381.6|180474.6|180384.6|180474.6|180384.6|180471|180381|9
1721159210000|2024-07-16 19:46:50|180474.5|180384.5|180474.4|180384.4|180474.5|180384.5|180474.4|180384.4|2
1721159220000|2024-07-16 19:47:00|180475|180385|180472.7|180382.7|180476.9|180386.9|180472.7|180382.7|3
1721159230000|2024-07-16 19:47:10|180473.6|180383.6|180478.3|180388.3|180478.3|180388.3|180473.4|180383.4|6
1721159240000|2024-07-16 19:47:20|180472.7|180382.7|180476.8|180386.8|180476.8|180386.8|180472|180382|11
1721159250000|2024-07-16 19:47:30|180476.2|180386.2|180476.2|180386.2|180476.2|180386.2|180476.2|180386.2|1
1721159260000|2024-07-16 19:47:40|180477.9|180387.9|180478.9|180388.9|180478.9|180388.9|180477.9|180387.9|2
1721159270000|2024-07-16 19:47:50|180479.3|180389.3|180476.5|180386.5|180479.3|180389.3|180476.5|180386.5|4
1721159280000|2024-07-16 19:48:00|180473.8|180383.8|180477.4|180387.4|180477.4|180387.4|180473.8|180383.8|5
1721159290000|2024-07-16 19:48:10|180477.7|180387.7|180479.4|180389.4|180479.4|180389.4|180477.7|180387.7|2
1721159310000|2024-07-16 19:48:30|180476.1|180386.1|180479.3|180389.3|180480|180390|180474.5|180384.5|7
1721159320000|2024-07-16 19:48:40|180476.6|180386.6|180474|180384|180478.2|180388.2|180470.2|180380.2|14
1721159330000|2024-07-16 19:48:50|180474.7|180384.7|180472.4|180382.4|180474.7|180384.7|180467.5|180377.5|11
1721159340000|2024-07-16 19:49:00|180472.3|180382.3|180469.4|180379.4|180472.7|180382.7|180465.5|180375.5|11
1721159350000|2024-07-16 19:49:10|180470.3|180380.3|180467.9|180377.9|180470.3|180380.3|180465.1|180375.1|5
1721159360000|2024-07-16 19:49:20|180466.4|180376.4|180468.5|180378.5|180468.5|180378.5|180466.4|180376.4|7
1721159370000|2024-07-16 19:49:30|180466.4|180376.4|180470.9|180380.9|180470.9|180380.9|180466.4|180376.4|6
1721159380000|2024-07-16 19:49:40|180469.6|180379.6|180472.8|180382.8|180473.4|180383.4|180469.6|180379.6|3
1721159390000|2024-07-16 19:49:50|180471.5|180381.5|180472.8|180382.8|180472.8|180382.8|180471.5|180381.5|2
1721159400000|2024-07-16 19:50:00|180472.4|180382.4|180470.6|180380.6|180474.3|180384.3|180470.5|180380.5|12
1721159410000|2024-07-16 19:50:10|180470.4|180380.4|180467.5|180377.5|180470.4|180380.4|180464.4|180374.4|7
1721159420000|2024-07-16 19:50:20|180467.3|180377.3|180465.8|180375.8|180467.3|180377.3|180465.8|180375.8|3
1721159430000|2024-07-16 19:50:30|180468.7|180378.7|180469.7|180379.7|180470|180380|180466.9|180376.9|7
1721159440000|2024-07-16 19:50:40|180470.5|180380.5|180472.1|180382.1|180472.1|180382.1|180470.2|180380.2|6
1721159450000|2024-07-16 19:50:50|180471.3|180381.3|180469.9|180379.9|180472.9|180382.9|180468|180378|7
1721159460000|2024-07-16 19:51:00|180473.6|180383.6|180470.9|180380.9|180473.6|180383.6|180469.2|180379.2|6
1721159470000|2024-07-16 19:51:10|180469.4|180379.4|180468.6|180378.6|180470.4|180380.4|180468.6|180378.6|8
1721159490000|2024-07-16 19:51:30|180467.9|180377.9|180469.4|180379.4|180471.5|180381.5|180467.6|180377.6|8
1721159500000|2024-07-16 19:51:40|180469.2|180379.2|180469.4|180379.4|180469.4|180379.4|180469.2|180379.2|2
1721159510000|2024-07-16 19:51:50|180468.8|180378.8|180469.3|180379.3|180470.4|180380.4|180464.8|180374.8|11
1721159520000|2024-07-16 19:52:00|180470.7|180380.7|180467.8|180377.8|180472.4|180382.4|180467.8|180377.8|9
1721159530000|2024-07-16 19:52:10|180471.5|180381.5|180473.6|180383.6|180473.8|180383.8|180471.5|180381.5|5
1721159540000|2024-07-16 19:52:20|180472.8|180382.8|180472.8|180382.8|180473.6|180383.6|180469.6|180379.6|7
1721159550000|2024-07-16 19:52:30|180469.6|180379.6|180480.6|180390.6|180480.6|180390.6|180469.6|180379.6|10
1721159560000|2024-07-16 19:52:40|180477.4|180387.4|180481|180391|180484.2|180394.2|180477.4|180387.4|4
1721159570000|2024-07-16 19:52:50|180483.3|180393.3|180483.3|180393.3|180483.3|180393.3|180483.3|180393.3|1
1721159580000|2024-07-16 19:53:00|180481|180391|180481|180391|180481|180391|180481|180391|1
1721159600000|2024-07-16 19:53:20|180478.2|180388.2|180466.4|180376.4|180479.8|180389.8|180466.4|180376.4|9
1721159610000|2024-07-16 19:53:30|180468.1|180378.1|180476.4|180386.4|180476.4|180386.4|180468.1|180378.1|6
1721159620000|2024-07-16 19:53:40|180478.1|180388.1|180474.3|180384.3|180478.4|180388.4|180474.3|180384.3|5
1721159630000|2024-07-16 19:53:50|180476.9|180386.9|180475.5|180385.5|180477.1|180387.1|180475.5|180385.5|3
1721159640000|2024-07-16 19:54:00|180477.4|180387.4|180471.4|180381.4|180477.4|180387.4|180471.4|180381.4|8
1721159650000|2024-07-16 19:54:10|180476.4|180386.4|180475.9|180385.9|180476.8|180386.8|180471.5|180381.5|11
1721159660000|2024-07-16 19:54:20|180475.4|180385.4|180472.4|180382.4|180476|180386|180469.6|180379.6|17
1721159670000|2024-07-16 19:54:30|180473.9|180383.9|180474.7|180384.7|180476.9|180386.9|180472.7|180382.7|15
1721159680000|2024-07-16 19:54:40|180473.1|180383.1|180472.4|180382.4|180474.2|180384.2|180464.9|180374.9|12
1721159690000|2024-07-16 19:54:50|180473.6|180383.6|180471.8|180381.8|180473.6|180383.6|180471.7|180381.7|3
1721159700000|2024-07-16 19:55:00|180472.4|180382.4|180467.3|180377.3|180475.3|180385.3|180467.1|180377.1|24
1721159710000|2024-07-16 19:55:10|180469.1|180379.1|180467.2|180377.2|180469.1|180379.1|180462.6|180372.6|21
1721159720000|2024-07-16 19:55:20|180466.3|180376.3|180466.9|180376.9|180467.4|180377.4|180463.9|180373.9|12
1721159730000|2024-07-16 19:55:30|180466.8|180376.8|180469.1|180379.1|180470.3|180380.3|180466.8|180376.8|23
1721159740000|2024-07-16 19:55:40|180468.1|180378.1|180468.1|180378.1|180469|180379|180464.6|180374.6|14
1721159750000|2024-07-16 19:55:50|180470.9|180380.9|180463.7|180373.7|180471.1|180381.1|180463.7|180373.7|19
1721159760000|2024-07-16 19:56:00|180465.5|180375.5|180469.6|180379.6|180470.8|180380.8|180464.7|180374.7|10
1721159770000|2024-07-16 19:56:10|180469.7|180379.7|180473.1|180383.1|180473.1|180383.1|180463.6|180373.6|15
1721159780000|2024-07-16 19:56:20|180469.4|180379.4|180466.2|180376.2|180472.4|180382.4|180466.2|180376.2|10
1721159790000|2024-07-16 19:56:30|180467.8|180377.8|180459.3|180369.3|180471|180381|180459.3|180369.3|8
1721159800000|2024-07-16 19:56:40|180470.3|180380.3|180473.2|180383.2|180474.7|180384.7|180470.3|180380.3|7
1721159810000|2024-07-16 19:56:50|180472.8|180382.8|180452.5|180362.5|180472.8|180382.8|180452.5|180362.5|12
1721159820000|2024-07-16 19:57:00|180452.3|180362.3|180452|180362|180453.6|180363.6|180452|180362|6
1721159830000|2024-07-16 19:57:10|180452.1|180362.1|180449.7|180359.7|180452.1|180362.1|180449.7|180359.7|7
1721159840000|2024-07-16 19:57:20|180453|180363|180447.7|180357.7|180453|180363|180447.7|180357.7|3
1721159850000|2024-07-16 19:57:30|180448.7|180358.7|180470.8|180380.8|180472.5|180382.5|180448.7|180358.7|28
1721159860000|2024-07-16 19:57:40|180467.9|180377.9|180470.8|180380.8|180472.6|180382.6|180463.9|180373.9|24
1721159870000|2024-07-16 19:57:50|180467.8|180377.8|180472.4|180382.4|180473|180383|180466.8|180376.8|18
1721159880000|2024-07-16 19:58:00|180474.6|180384.6|180483.8|180393.8|180484.6|180394.6|180471.4|180381.4|19
1721159890000|2024-07-16 19:58:10|180483.5|180393.5|180484.6|180394.6|180484.6|180394.6|180483.3|180393.3|7
1721159900000|2024-07-16 19:58:20|180482.7|180392.7|180485.2|180395.2|180485.2|180395.2|180481.9|180391.9|9
1721159910000|2024-07-16 19:58:30|180481.9|180391.9|180480.9|180390.9|180482.2|180392.2|180480.9|180390.9|4
1721159920000|2024-07-16 19:58:40|180483.6|180393.6|180482.3|180392.3|180485.5|180395.5|180480.9|180390.9|11
1721159930000|2024-07-16 19:58:50|180483.5|180393.5|180482.6|180392.6|180485.8|180395.8|180482.6|180392.6|9
1721159940000|2024-07-16 19:59:00|180482.4|180392.4|180487.5|180397.5|180487.5|180397.5|180482.4|180392.4|14
1721159950000|2024-07-16 19:59:10|180488.6|180398.6|180494.1|180404.1|180501.1|180411.1|180488.6|180398.6|16
1721159960000|2024-07-16 19:59:20|180489.9|180399.9|180487|180397|180489.9|180399.9|180482.3|180392.3|9
1721159970000|2024-07-16 19:59:30|180485|180395|180485.3|180395.3|180487.4|180397.4|180484.9|180394.9|6
1721159980000|2024-07-16 19:59:40|180483|180393|180484.9|180394.9|180484.9|180394.9|180483|180393|2
1721159990000|2024-07-16 19:59:50|180488.1|180398.1|180481.9|180391.9|180488.8|180398.8|180481.9|180391.9|7
1721160000000|2024-07-16 20:00:00|180490|180400|180512.7|180422.7|180513.9|180423.9|180490|180400|14
1721160010000|2024-07-16 20:00:10|180510.6|180420.6|180529.2|180399.2|180531.3|180420.7|180508.8|180399.2|6
1721160020000|2024-07-16 20:00:20|180529|180399|180529.2|180399.2|180529.2|180399.2|180529|180399|2
1721160030000|2024-07-16 20:00:30|180532.4|180402.4|180532.4|180402.4|180532.4|180402.4|180532.2|180402.2|5
1721160040000|2024-07-16 20:00:40|180533.6|180403.6|180550.6|180420.6|180550.9|180420.9|180533.6|180403.6|8
1721160050000|2024-07-16 20:00:50|180557.3|180427.3|180554.8|180424.8|180557.3|180427.3|180554.8|180424.8|2
1721160060000|2024-07-16 20:01:00|180557|180427|180550.3|180420.3|180557|180427|180550.3|180420.3|2
1721160070000|2024-07-16 20:01:10|180552.4|180422.4|180553.9|180423.9|180553.9|180423.9|180552.4|180422.4|2
1721160080000|2024-07-16 20:01:20|180549.6|180419.6|180551.1|180421.1|180551.1|180421.1|180549.6|180419.6|2
1721160090000|2024-07-16 20:01:30|180547.4|180417.4|180547.4|180417.4|180547.4|180417.4|180547.4|180417.4|1
1721160100000|2024-07-16 20:01:40|180545.2|180415.2|180547.4|180417.4|180547.4|180417.4|180545.2|180415.2|2
1721160110000|2024-07-16 20:01:50|180547.5|180417.5|180547.5|180417.5|180547.5|180417.5|180547.5|180417.5|1
1721160130000|2024-07-16 20:02:10|180551.2|180421.2|180534|180444|180551.2|180453.8|180531.2|180421.2|4
1721160140000|2024-07-16 20:02:20|180528.4|180438.4|180534|180444|180534|180444|180528.4|180438.4|2
1721160150000|2024-07-16 20:02:30|180535.6|180445.6|180536.5|180446.5|180543.2|180453.2|180534.4|180444.4|7
1721160160000|2024-07-16 20:02:40|180551.9|180421.9|180553.2|180423.2|180565.5|180435.5|180551.8|180421.8|8
1721160170000|2024-07-16 20:02:50|180553.8|180423.8|180552|180422|180554.3|180424.3|180552|180422|4
1721160180000|2024-07-16 20:03:00|180535.8|180445.8|180537|180447|180537|180447|180535.8|180445.8|2
1721160190000|2024-07-16 20:03:10|180536.8|180446.8|180536.9|180446.9|180537|180447|180536.7|180446.7|4
1721160200000|2024-07-16 20:03:20|180536.8|180446.8|180533.3|180443.3|180536.9|180446.9|180533.3|180443.3|5
1721160210000|2024-07-16 20:03:30|180533.2|180443.2|180533.5|180443.5|180533.5|180443.5|180533.2|180443.2|3
1721160220000|2024-07-16 20:03:40|180533.3|180443.3|180533.3|180443.3|180533.9|180443.9|180533.3|180443.3|3
1721160230000|2024-07-16 20:03:50|180536.8|180446.8|180536.9|180446.9|180536.9|180446.9|180534|180444|4
1721160240000|2024-07-16 20:04:00|180534|180444|180534.4|180444.4|180537.3|180447.3|180534|180444|6
1721160250000|2024-07-16 20:04:10|180534.5|180444.5|180534.4|180444.4|180537.3|180447.3|180534.3|180444.3|6
1721160260000|2024-07-16 20:04:20|180537.2|180447.2|180534.1|180444.1|180537.2|180447.2|180532.2|180442.2|7
1721160270000|2024-07-16 20:04:30|180534.3|180444.3|180551.6|180421.6|180556.2|180444.4|180531.7|180421.6|5
1721160280000|2024-07-16 20:04:40|180550.7|180420.7|180551.5|180421.5|180552.3|180422.3|180548.7|180418.7|6
1721160290000|2024-07-16 20:04:50|180551.4|180421.4|180533.3|180443.3|180551.4|180443.4|180533.3|180421.4|4
1721160300000|2024-07-16 20:05:00|180533.2|180443.2|180533.2|180443.2|180533.2|180443.2|180533.2|180443.2|1
1721160310000|2024-07-16 20:05:10|180530|180440|180530|180440|180530|180440|180530|180440|1
1721160350000|2024-07-16 20:05:50|180533.2|180443.2|180530.1|180440.1|180533.2|180443.2|180530.1|180440.1|2
1721160360000|2024-07-16 20:06:00|180517.3|180427.3|180515.9|180425.9|180522.9|180432.9|180515.8|180425.8|11
1721160370000|2024-07-16 20:06:10|180516.1|180426.1|180513.9|180423.9|180516.1|180426.1|180513.9|180423.9|5
1721160380000|2024-07-16 20:06:20|180513.8|180423.8|180513.9|180423.9|180513.9|180423.9|180513.8|180423.8|2
1721160400000|2024-07-16 20:06:40|180513.1|180423.1|180513.1|180423.1|180513.1|180423.1|180513.1|180423.1|1
1721160410000|2024-07-16 20:06:50|180509.6|180419.6|180513.8|180423.8|180513.8|180423.8|180509.6|180419.6|2
1721160420000|2024-07-16 20:07:00|180513.7|180423.7|180513.7|180423.7|180513.7|180423.7|180513.7|180423.7|1
1721160430000|2024-07-16 20:07:10|180513.5|180423.5|180514.2|180424.2|180514.2|180424.2|180513.5|180423.5|2
1721160440000|2024-07-16 20:07:20|180514.1|180424.1|180514.2|180424.2|180514.2|180424.2|180514.1|180424.1|4
1721160450000|2024-07-16 20:07:30|180509.2|180419.2|180464|180374|180509.2|180419.2|180464|180374|9
1721160460000|2024-07-16 20:07:40|180464.1|180374.1|180465.6|180375.6|180465.7|180375.7|180464.1|180374.1|4
1721160470000|2024-07-16 20:07:50|180465.7|180375.7|180465.7|180375.7|180465.7|180375.7|180465.7|180375.7|1
1721160480000|2024-07-16 20:08:00|180465.6|180375.6|180461.2|180371.2|180465.6|180375.6|180457.6|180367.6|9
1721160490000|2024-07-16 20:08:10|180454.4|180364.4|180454.4|180364.4|180454.4|180364.4|180454.4|180364.4|1
1721160500000|2024-07-16 20:08:20|180454.6|180364.6|180476.9|180386.9|180480|180390|180454.6|180364.6|6
1721160510000|2024-07-16 20:08:30|180476.8|180386.8|180478.3|180388.3|180478.3|180388.3|180476.8|180386.8|3
1721160520000|2024-07-16 20:08:40|180478.4|180388.4|180476.7|180386.7|180478.4|180388.4|180469.7|180379.7|6
1721160530000|2024-07-16 20:08:50|180477.8|180387.8|180480|180390|180480|180390|180474.1|180384.1|4
1721160550000|2024-07-16 20:09:10|180479.1|180389.1|180479.1|180389.1|180479.2|180389.2|180479.1|180389.1|3
1721160570000|2024-07-16 20:09:30|180475.6|180385.6|180475.6|180385.6|180475.6|180385.6|180475.6|180385.6|1
1721160600000|2024-07-16 20:10:00|180473.6|180383.6|180476.8|180386.8|180479.1|180389.1|180473.6|180383.6|8
1721160610000|2024-07-16 20:10:10|180479.1|180389.1|180477.4|180387.4|180479.1|180389.1|180475.1|180385.1|3
1721160620000|2024-07-16 20:10:20|180476.5|180386.5|180475|180385|180479|180389|180473.9|180383.9|8
1721160630000|2024-07-16 20:10:30|180473.9|180383.9|180473.7|180383.7|180478.3|180388.3|180473.7|180383.7|11
1721160640000|2024-07-16 20:10:40|180476.8|180386.8|180476.8|180386.8|180477.4|180387.4|180472.9|180382.9|13
1721160650000|2024-07-16 20:10:50|180477.7|180387.7|180478.8|180388.8|180482.6|180392.6|180477.3|180387.3|8
1721160660000|2024-07-16 20:11:00|180478.7|180388.7|180473.7|180383.7|180480.1|180390.1|180473.1|180383.1|6
1721160670000|2024-07-16 20:11:10|180475.1|180385.1|180475.9|180385.9|180475.9|180385.9|180473.3|180383.3|8
1721160680000|2024-07-16 20:11:20|180479.9|180389.9|180482.6|180392.6|180482.6|180392.6|180479.9|180389.9|2
1721160690000|2024-07-16 20:11:30|180482.5|180392.5|180482.6|180392.6|180482.6|180392.6|180482.5|180392.5|2
1721160700000|2024-07-16 20:11:40|180481.9|180391.9|180478.5|180388.5|180482.1|180392.1|180475|180385|13
1721160710000|2024-07-16 20:11:50|180479.1|180389.1|180470.4|180380.4|180479.1|180389.1|180470.4|180380.4|5
1721160730000|2024-07-16 20:12:10|180472.1|180382.1|180473.5|180383.5|180475.7|180385.7|180470.4|180380.4|10
1721160740000|2024-07-16 20:12:20|180475.7|180385.7|180472.1|180382.1|180478.5|180388.5|180471.2|180381.2|21
1721160750000|2024-07-16 20:12:30|180470.3|180380.3|180470.3|180380.3|180470.3|180380.3|180470.3|180380.3|1
1721160770000|2024-07-16 20:12:50|180475.6|180385.6|180469.2|180379.2|180475.6|180385.6|180469.2|180379.2|15
1721160780000|2024-07-16 20:13:00|180469|180379|180469.2|180379.2|180469.2|180379.2|180469|180379|4
1721160790000|2024-07-16 20:13:10|180468.9|180378.9|180477.1|180387.1|180477.1|180387.1|180468.9|180378.9|12
1721160800000|2024-07-16 20:13:20|180476.2|180386.2|180469.7|180379.7|180476.3|180386.3|180469.7|180379.7|7
1721160820000|2024-07-16 20:13:40|180470.8|180380.8|180469.4|180379.4|180476.1|180386.1|180469.4|180379.4|15
1721160830000|2024-07-16 20:13:50|180469.3|180379.3|180469.3|180379.3|180469.4|180379.4|180469.3|180379.3|3
1721160840000|2024-07-16 20:14:00|180469.4|180379.4|180470.5|180380.5|180471.7|180381.7|180469.4|180379.4|4
1721160850000|2024-07-16 20:14:10|180469.5|180379.5|180476.7|180386.7|180476.7|180386.7|180469.2|180379.2|8
1721160860000|2024-07-16 20:14:20|180472.6|180382.6|180470.8|180380.8|180476.7|180386.7|180470.8|180380.8|5
1721160870000|2024-07-16 20:14:30|180471.6|180381.6|180471.8|180381.8|180471.8|180381.8|180471.6|180381.6|2
1721160880000|2024-07-16 20:14:40|180472.2|180382.2|180472.3|180382.3|180476.3|180386.3|180472.2|180382.2|9
1721160890000|2024-07-16 20:14:50|180472.2|180382.2|180472.3|180382.3|180472.3|180382.3|180472.2|180382.2|2
1721160900000|2024-07-16 20:15:00|180472.4|180382.4|180489|180399|180489|180399|180472.4|180382.4|14
1721160910000|2024-07-16 20:15:10|180484|180394|180483.3|180393.3|180491.1|180401.1|180483.3|180393.3|10
1721160920000|2024-07-16 20:15:20|180488.1|180398.1|180487.5|180397.5|180490.7|180400.7|180482.9|180392.9|19
1721160930000|2024-07-16 20:15:30|180482.8|180392.8|180483.6|180393.6|180490.6|180400.6|180482.8|180392.8|20
1721160940000|2024-07-16 20:15:40|180484.8|180394.8|180487.9|180397.9|180491.3|180401.3|180484.8|180394.8|26
1721160950000|2024-07-16 20:15:50|180488.7|180398.7|180487.6|180397.6|180493.6|180403.6|180485.6|180395.6|22
1721160960000|2024-07-16 20:16:00|180486.8|180396.8|180483.1|180393.1|180490.7|180400.7|180483.1|180393.1|22
1721160970000|2024-07-16 20:16:10|180483.2|180393.2|180483.1|180393.1|180486.9|180396.9|180479.1|180389.1|25
1721160980000|2024-07-16 20:16:20|180482.8|180392.8|180485.8|180395.8|180486.8|180396.8|180479.2|180389.2|29
1721160990000|2024-07-16 20:16:30|180485.7|180395.7|180479.2|180389.2|180490|180400|180474.9|180384.9|24
1721161000000|2024-07-16 20:16:40|180479.3|180389.3|180484.3|180394.3|180485.6|180395.6|180473.6|180383.6|28
1721161010000|2024-07-16 20:16:50|180484.2|180394.2|180483.8|180393.8|180489.1|180399.1|180478.7|180388.7|28
1721161020000|2024-07-16 20:17:00|180483.9|180393.9|180484|180394|180488.3|180398.3|180479.6|180389.6|16
1721161030000|2024-07-16 20:17:10|180484.3|180394.3|180483.3|180393.3|180484.3|180394.3|180478.8|180388.8|20
1721161040000|2024-07-16 20:17:20|180484.1|180394.1|180479|180389|180487.5|180397.5|180479|180389|25
1721161050000|2024-07-16 20:17:30|180478.9|180388.9|180480.1|180390.1|180481.7|180391.7|180475.6|180385.6|18
1721161060000|2024-07-16 20:17:40|180487.8|180397.8|180481.3|180391.3|180489.2|180399.2|180480.1|180390.1|20
1721161070000|2024-07-16 20:17:50|180488.8|180398.8|180481.6|180391.6|180488.8|180398.8|180479.3|180389.3|20
1721161080000|2024-07-16 20:18:00|180477.1|180387.1|180484.9|180394.9|180485.3|180395.3|180477.1|180387.1|23
1721161090000|2024-07-16 20:18:10|180484.8|180394.8|180478|180388|180485|180395|180475.6|180385.6|21
1721161100000|2024-07-16 20:18:20|180478.7|180388.7|180479.9|180389.9|180485.8|180395.8|180475.5|180385.5|27
1721161110000|2024-07-16 20:18:30|180487.3|180397.3|180480|180390|180487.9|180397.9|180474.6|180384.6|20
1721161120000|2024-07-16 20:18:40|180487.9|180397.9|180486.3|180396.3|180489.2|180399.2|180478.7|180388.7|22
1721161130000|2024-07-16 20:18:50|180485.4|180395.4|180485.4|180395.4|180485.6|180395.6|180480.3|180390.3|19
1721161140000|2024-07-16 20:19:00|180480.8|180390.8|180480.5|180390.5|180488.7|180398.7|180477.4|180387.4|20
1721161150000|2024-07-16 20:19:10|180485|180395|180491|180401|180491.3|180401.3|180482.5|180392.5|22
1721161160000|2024-07-16 20:19:20|180484.3|180394.3|180489.2|180399.2|180491.2|180401.2|180483|180393|18
1721161170000|2024-07-16 20:19:30|180483.2|180393.2|180484.5|180394.5|180493.7|180403.7|180483.2|180393.2|15
1721161180000|2024-07-16 20:19:40|180488.4|180398.4|180488.4|180398.4|180488.5|180398.5|180488.3|180398.3|4
1721161190000|2024-07-16 20:19:50|180488.5|180398.5|180488.6|180398.6|180488.6|180398.6|180488.5|180398.5|2
1721161200000|2024-07-16 20:20:00|180488.5|180398.5|180488.3|180398.3|180488.5|180398.5|180488.3|180398.3|2
1721161210000|2024-07-16 20:20:10|180483.3|180393.3|180483|180393|180489.7|180399.7|180481.6|180391.6|12
1721161220000|2024-07-16 20:20:20|180489.2|180399.2|180476.9|180386.9|180489.2|180399.2|180476.9|180386.9|16
1721161230000|2024-07-16 20:20:30|180484.1|180394.1|180484.1|180394.1|180488.3|180398.3|180476.3|180386.3|15
1721161240000|2024-07-16 20:20:40|180488|180398|180485|180395|180490.1|180400.1|180483.6|180393.6|20
1721161250000|2024-07-16 20:20:50|180484.1|180394.1|180487.7|180397.7|180488.7|180398.7|180480.8|180390.8|14
1721161260000|2024-07-16 20:21:00|180483.7|180393.7|180483.6|180393.6|180483.9|180393.9|180483.6|180393.6|3
1721161270000|2024-07-16 20:21:10|180483.9|180393.9|180483.8|180393.8|180483.9|180393.9|180483.8|180393.8|2
1721161280000|2024-07-16 20:21:20|180487.7|180397.7|180487.8|180397.8|180487.8|180397.8|180487.7|180397.7|2
1721161290000|2024-07-16 20:21:30|180489.7|180399.7|180486.5|180396.5|180489.7|180399.7|180486.5|180396.5|3
1721161310000|2024-07-16 20:21:50|180487.5|180397.5|180478.5|180388.5|180487.5|180397.5|180475.4|180385.4|15
1721161320000|2024-07-16 20:22:00|180477.3|180387.3|180477.5|180387.5|180477.7|180387.7|180476.3|180386.3|5
1721161330000|2024-07-16 20:22:10|180477.3|180387.3|180476.5|180386.5|180482.4|180392.4|180476.5|180386.5|5
1721161340000|2024-07-16 20:22:20|180499.8|180369.8|180503|180373|180504.2|180374.2|180499.8|180369.8|5
1721161350000|2024-07-16 20:22:30|180499.9|180369.9|180503|180373|180503|180373|180499.9|180369.9|2
1721161360000|2024-07-16 20:22:40|180502.9|180372.9|180506.3|180376.3|180510.9|180380.9|180502.3|180372.3|7
1721161370000|2024-07-16 20:22:50|180503.2|180373.2|180482.2|180392.2|180506.3|180398|180482.2|180373.2|8
1721161390000|2024-07-16 20:23:10|180486.6|180396.6|180486.6|180396.6|180486.6|180396.6|180486.6|180396.6|1
1721161400000|2024-07-16 20:23:20|180486.7|180396.7|180485.5|180395.5|180489.5|180399.5|180485.5|180395.5|5
1721161410000|2024-07-16 20:23:30|180486.1|180396.1|180486.9|180396.9|180486.9|180396.9|180486.1|180396.1|5
1721161420000|2024-07-16 20:23:40|180486.8|180396.8|180482.2|180392.2|180486.9|180396.9|180482.2|180392.2|3
1721161430000|2024-07-16 20:23:50|180482|180392|180481.9|180391.9|180482.2|180392.2|180481.9|180391.9|3
1721161440000|2024-07-16 20:24:00|180481.8|180391.8|180482|180392|180482.1|180392.1|180481.8|180391.8|4
1721161450000|2024-07-16 20:24:10|180487|180397|180487|180397|180487|180397|180487|180397|1
1721161460000|2024-07-16 20:24:20|180486.9|180396.9|180486.8|180396.8|180491|180401|180486.8|180396.8|3
1721161470000|2024-07-16 20:24:30|180486.9|180396.9|180486.9|180396.9|180486.9|180396.9|180486.9|180396.9|1
1721161480000|2024-07-16 20:24:40|180482.1|180392.1|180482.1|180392.1|180482.1|180392.1|180482.1|180392.1|1
1721161490000|2024-07-16 20:24:50|180482|180392|180481.1|180391.1|180482|180392|180481.1|180391.1|2
1721161500000|2024-07-16 20:25:00|180488.3|180398.3|180486.3|180396.3|180488.3|180398.3|180482|180392|5
1721161510000|2024-07-16 20:25:10|180490.4|180400.4|180486.4|180396.4|180490.4|180400.4|180486.4|180396.4|2
1721161520000|2024-07-16 20:25:20|180486.7|180396.7|180486.6|180396.6|180490.8|180400.8|180486.1|180396.1|7
1721161540000|2024-07-16 20:25:40|180481.8|180391.8|180481.7|180391.7|180484.1|180394.1|180481.7|180391.7|4
1721161550000|2024-07-16 20:25:50|180481.8|180391.8|180498.1|180408.1|180498.1|180408.1|180481.8|180391.8|3
1721161560000|2024-07-16 20:26:00|180487.3|180397.3|180487.6|180397.6|180487.6|180397.6|180487.3|180397.3|2
1721161570000|2024-07-16 20:26:10|180492.2|180402.2|180492.2|180402.2|180492.4|180402.4|180492.2|180402.2|3
1721161580000|2024-07-16 20:26:20|180492.5|180402.5|180492.2|180402.2|180492.5|180402.5|180492.2|180402.2|4
1721161590000|2024-07-16 20:26:30|180489.4|180399.4|180493.6|180403.6|180493.6|180403.6|180489.4|180399.4|2
1721161610000|2024-07-16 20:26:50|180489.8|180399.8|180492.2|180402.2|180492.3|180402.3|180489.8|180399.8|4
1721161620000|2024-07-16 20:27:00|180492.3|180402.3|180492.2|180402.2|180492.3|180402.3|180492.2|180402.2|6
1721161630000|2024-07-16 20:27:10|180492.3|180402.3|180492.2|180402.2|180492.3|180402.3|180492.2|180402.2|2
1721161640000|2024-07-16 20:27:20|180491.3|180401.3|180491.2|180401.2|180491.3|180401.3|180491.2|180401.2|2
1721161650000|2024-07-16 20:27:30|180489.5|180399.5|180494|180404|180494|180404|180489.5|180399.5|3
1721161660000|2024-07-16 20:27:40|180494.1|180404.1|180495.2|180405.2|180495.2|180405.2|180494|180404|3
1721161670000|2024-07-16 20:27:50|180495.3|180405.3|180492|180402|180495.3|180405.3|180492|180402|7
1721161680000|2024-07-16 20:28:00|180492.6|180402.6|180492.6|180402.6|180492.6|180402.6|180492.6|180402.6|1
1721161690000|2024-07-16 20:28:10|180492.9|180402.9|180492.5|180402.5|180492.9|180402.9|180492.5|180402.5|2
1721161700000|2024-07-16 20:28:20|180496|180406|180495.9|180405.9|180496|180406|180495.9|180405.9|2
1721161720000|2024-07-16 20:28:40|180496.4|180406.4|180495.5|180405.5|180496.4|180406.4|180495.5|180405.5|3
1721161730000|2024-07-16 20:28:50|180495.4|180405.4|180495.5|180405.5|180495.5|180405.5|180495.4|180405.4|4
1721161740000|2024-07-16 20:29:00|180495.3|180405.3|180495.5|180405.5|180495.6|180405.6|180495.3|180405.3|4
1721161750000|2024-07-16 20:29:10|180495.6|180405.6|180495.5|180405.5|180495.6|180405.6|180495.5|180405.5|2
1721161760000|2024-07-16 20:29:20|180495.8|180405.8|180495.8|180405.8|180495.8|180405.8|180495.8|180405.8|1
1721161780000|2024-07-16 20:29:40|180495.5|180405.5|180495.5|180405.5|180495.5|180405.5|180495.4|180405.4|3
1721161790000|2024-07-16 20:29:50|180495.6|180405.6|180492.2|180402.2|180495.6|180405.6|180492.2|180402.2|6
1721161800000|2024-07-16 20:30:00|180492.3|180402.3|180492.3|180402.3|180492.3|180402.3|180492.3|180402.3|1
1721161810000|2024-07-16 20:30:10|180495.5|180405.5|180495.5|180405.5|180495.5|180405.5|180495.5|180405.5|1
1721161830000|2024-07-16 20:30:30|180495.6|180405.6|180492.3|180402.3|180495.6|180405.6|180492.3|180402.3|2
1721161850000|2024-07-16 20:30:50|180495.6|180405.6|180492.3|180402.3|180495.6|180405.6|180492.3|180402.3|2
1721161860000|2024-07-16 20:31:00|180492.4|180402.4|180495.6|180405.6|180495.6|180405.6|180492.3|180402.3|3
1721161870000|2024-07-16 20:31:10|180495.8|180405.8|180495.6|180405.6|180495.8|180405.8|180495.6|180405.6|2
1721161880000|2024-07-16 20:31:20|180501.1|180411.1|180496|180406|180502.8|180412.8|180496|180406|4
1721161890000|2024-07-16 20:31:30|180492.7|180402.7|180492.7|180402.7|180492.7|180402.7|180492.7|180402.7|1
1721161910000|2024-07-16 20:31:50|180492.5|180402.5|180492.7|180402.7|180492.7|180402.7|180492.5|180402.5|2
1721161920000|2024-07-16 20:32:00|180492.5|180402.5|180496.1|180406.1|180496.1|180406.1|180492.5|180402.5|3
1721161930000|2024-07-16 20:32:10|180496|180406|180496.1|180406.1|180496.1|180406.1|180496|180406|2
1721161940000|2024-07-16 20:32:20|180496|180406|180492.8|180402.8|180496|180406|180492.8|180402.8|2
1721161950000|2024-07-16 20:32:30|180492.9|180402.9|180492.8|180402.8|180492.9|180402.9|180492.8|180402.8|2
1721161980000|2024-07-16 20:33:00|180495.9|180405.9|180496.2|180406.2|180496.2|180406.2|180495.9|180405.9|4
1721162000000|2024-07-16 20:33:20|180492.7|180402.7|180498.2|180408.2|180498.2|180408.2|180492.7|180402.7|3
1721162010000|2024-07-16 20:33:30|180498.4|180408.4|180498.2|180408.2|180498.4|180408.4|180497.4|180407.4|3
1721162020000|2024-07-16 20:33:40|180503.5|180413.5|180492.7|180402.7|180503.5|180413.5|180492.7|180402.7|2
1721162030000|2024-07-16 20:33:50|180496.1|180406.1|180496.1|180406.1|180496.1|180406.1|180496.1|180406.1|1
1721162040000|2024-07-16 20:34:00|180496.2|180406.2|180496.1|180406.1|180496.2|180406.2|180496.1|180406.1|2
1721162050000|2024-07-16 20:34:10|180493.1|180403.1|180493.2|180403.2|180493.2|180403.2|180493.1|180403.1|2
1721162060000|2024-07-16 20:34:20|180493.1|180403.1|180493.1|180403.1|180493.1|180403.1|180493.1|180403.1|1
1721162070000|2024-07-16 20:34:30|180492.7|180402.7|180492.7|180402.7|180492.7|180402.7|180492.7|180402.7|1
1721162080000|2024-07-16 20:34:40|180493.7|180403.7|180497.4|180407.4|180497.4|180407.4|180493.7|180403.7|4
1721162090000|2024-07-16 20:34:50|180497.3|180407.3|180497.3|180407.3|180497.3|180407.3|180497.3|180407.3|1
1721162100000|2024-07-16 20:35:00|180497.6|180407.6|180499.4|180409.4|180499.4|180409.4|180497.2|180407.2|5
1721162110000|2024-07-16 20:35:10|180499.2|180409.2|180495.2|180405.2|180499.4|180409.4|180495.2|180405.2|5
1721162140000|2024-07-16 20:35:40|180493.5|180403.5|180489.7|180399.7|180493.5|180403.5|180488.2|180398.2|7
1721162150000|2024-07-16 20:35:50|180489.8|180399.8|180488|180398|180489.8|180399.8|180488|180398|2
1721162160000|2024-07-16 20:36:00|180487.8|180397.8|180488.3|180398.3|180488.3|180398.3|180487.8|180397.8|5
1721162170000|2024-07-16 20:36:10|180486.6|180396.6|180486.6|180396.6|180486.6|180396.6|180486.6|180396.6|1
1721162180000|2024-07-16 20:36:20|180486.5|180396.5|180488|180398|180488|180398|180486.5|180396.5|4
1721162190000|2024-07-16 20:36:30|180487.9|180397.9|180488|180398|180488|180398|180487.9|180397.9|2
1721162200000|2024-07-16 20:36:40|180484.4|180394.4|180484.4|180394.4|180484.4|180394.4|180484.4|180394.4|1
1721162220000|2024-07-16 20:37:00|180493.8|180403.8|180485.1|180395.1|180493.8|180403.8|180484.4|180394.4|8
1721162240000|2024-07-16 20:37:20|180485|180395|180485|180395|180485|180395|180485|180395|1
1721162250000|2024-07-16 20:37:30|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|1
1721162270000|2024-07-16 20:37:50|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|1
1721162280000|2024-07-16 20:38:00|180485|180395|180485|180395|180485|180395|180485|180395|1
1721162290000|2024-07-16 20:38:10|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|1
1721162300000|2024-07-16 20:38:20|180485|180395|180485|180395|180485|180395|180485|180395|1
1721162310000|2024-07-16 20:38:30|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|1
1721162320000|2024-07-16 20:38:40|180485.8|180395.8|180485.9|180395.9|180485.9|180395.9|180485.8|180395.8|2
1721162330000|2024-07-16 20:38:50|180485.1|180395.1|180485.9|180395.9|180485.9|180395.9|180480.1|180390.1|6
1721162350000|2024-07-16 20:39:10|180486.1|180396.1|180485.9|180395.9|180486.1|180396.1|180485.9|180395.9|2
1721162360000|2024-07-16 20:39:20|180481.4|180391.4|180481.4|180391.4|180481.4|180391.4|180481.4|180391.4|1
1721162380000|2024-07-16 20:39:40|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|1
1721162390000|2024-07-16 20:39:50|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|180485|180395|3
1721162410000|2024-07-16 20:40:10|180484.9|180394.9|180490.4|180400.4|180490.4|180400.4|180484.9|180394.9|3
1721162420000|2024-07-16 20:40:20|180485.7|180395.7|180485.7|180395.7|180490.4|180400.4|180485.7|180395.7|6
1721162440000|2024-07-16 20:40:40|180484.9|180394.9|180484.9|180394.9|180484.9|180394.9|180484.9|180394.9|1
1721162450000|2024-07-16 20:40:50|180483.9|180393.9|180484.2|180394.2|180484.7|180394.7|180466|180376|9
1721162460000|2024-07-16 20:41:00|180484.3|180394.3|180484.2|180394.2|180484.3|180394.3|180484.2|180394.2|2
1721162480000|2024-07-16 20:41:20|180479.7|180389.7|180479.7|180389.7|180479.7|180389.7|180479.7|180389.7|1
1721162510000|2024-07-16 20:41:50|180484.8|180394.8|180484.2|180394.2|180484.8|180394.8|180484.2|180394.2|2
1721162540000|2024-07-16 20:42:20|180479.7|180389.7|180479.7|180389.7|180479.7|180389.7|180479.7|180389.7|1
1721162560000|2024-07-16 20:42:40|180484.8|180394.8|180484.8|180394.8|180484.8|180394.8|180484.8|180394.8|1
1721162570000|2024-07-16 20:42:50|180484.2|180394.2|180486.1|180396.1|180486.1|180396.1|180484.2|180394.2|2
1721162580000|2024-07-16 20:43:00|180485.2|180395.2|180485.1|180395.1|180485.2|180395.2|180485.1|180395.1|2
1721162590000|2024-07-16 20:43:10|180485.2|180395.2|180486|180396|180486.1|180396.1|180485.2|180395.2|3
1721162600000|2024-07-16 20:43:20|180481.6|180391.6|180490.7|180400.7|180490.7|180400.7|180481.6|180391.6|2
1721162610000|2024-07-16 20:43:30|180492.1|180402.1|180492.2|180402.2|180492.2|180402.2|180492|180402|3
1721162620000|2024-07-16 20:43:40|180489.7|180399.7|180489.7|180399.7|180489.8|180399.8|180489.7|180399.7|3
1721162630000|2024-07-16 20:43:50|180489.9|180399.9|180489.7|180399.7|180489.9|180399.9|180489.7|180399.7|2
1721162640000|2024-07-16 20:44:00|180489.4|180399.4|180509.7|180379.7|180509.7|180399.7|180489.4|180379.7|3
1721162650000|2024-07-16 20:44:10|180509.9|180379.9|180512.2|180382.2|180512.2|180382.2|180509.8|180379.8|3
1721162660000|2024-07-16 20:44:20|180490.7|180400.7|180490.7|180400.7|180490.7|180400.7|180490.7|180400.7|1
1721162670000|2024-07-16 20:44:30|180505.9|180375.9|180505.9|180375.9|180505.9|180375.9|180505.9|180375.9|1
1721162680000|2024-07-16 20:44:40|180505.1|180375.1|180505.1|180375.1|180505.1|180375.1|180505.1|180375.1|1
1721162700000|2024-07-16 20:45:00|180508.1|180378.1|180509.8|180379.8|180509.8|180379.8|180508.1|180378.1|2
1721162710000|2024-07-16 20:45:10|180500.7|180370.7|180509.8|180379.8|180509.8|180379.8|180500.7|180370.7|2
1721162720000|2024-07-16 20:45:20|180510|180380|180508.1|180378.1|180510|180380|180505.8|180375.8|4
1721162730000|2024-07-16 20:45:30|180498|180368|180497.7|180367.7|180498|180368|180497.7|180367.7|2
1721162740000|2024-07-16 20:45:40|180490.8|180400.8|180490.8|180400.8|180490.8|180400.8|180490.8|180400.8|1
1721162750000|2024-07-16 20:45:50|180488.1|180398.1|180488.1|180398.1|180488.1|180398.1|180488.1|180398.1|1
1721162760000|2024-07-16 20:46:00|180500.2|180370.2|180500.2|180370.2|180500.2|180370.2|180500.2|180370.2|1
1721162770000|2024-07-16 20:46:10|180498.6|180368.6|180498.9|180368.9|180498.9|180368.9|180498.6|180368.6|3
1721162780000|2024-07-16 20:46:20|180499|180369|180497.6|180367.6|180499|180369|180497.2|180367.2|3
1721162790000|2024-07-16 20:46:30|180497.8|180367.8|180490.8|180400.8|180497.8|180400.8|180490.8|180367.8|2
1721162810000|2024-07-16 20:46:50|180488.1|180398.1|180500.2|180370.2|180500.2|180398.1|180488.1|180370.2|2
1721162820000|2024-07-16 20:47:00|180500|180370|180500.3|180370.3|180500.3|180370.3|180500|180370|2
1721162830000|2024-07-16 20:47:10|180500.8|180370.8|180500.8|180370.8|180500.8|180370.8|180500.8|180370.8|1
1721162840000|2024-07-16 20:47:20|180501|180371|180499.6|180369.6|180501|180371|180499.6|180369.6|2
1721162850000|2024-07-16 20:47:30|180490.8|180400.8|180488.1|180398.1|180490.8|180400.8|180488.1|180398.1|2
1721162860000|2024-07-16 20:47:40|180490.1|180400.1|180490.1|180400.1|180490.1|180400.1|180490.1|180400.1|1
1721162870000|2024-07-16 20:47:50|180502.7|180372.7|180511.7|180381.7|180511.7|180381.7|180502.7|180372.7|2
1721162880000|2024-07-16 20:48:00|180512.2|180382.2|180511.7|180381.7|180512.2|180382.2|180511.2|180381.2|4
1721162890000|2024-07-16 20:48:10|180512|180382|180511.7|180381.7|180512|180382|180511.7|180381.7|2
1721162900000|2024-07-16 20:48:20|180493.8|180403.8|180493.8|180403.8|180493.8|180403.8|180493.8|180403.8|1
1721162920000|2024-07-16 20:48:40|180514.7|180384.7|180514.7|180384.7|180514.7|180384.7|180514.7|180384.7|1
1721162930000|2024-07-16 20:48:50|180511.7|180381.7|180511.7|180381.7|180511.7|180381.7|180511.7|180381.7|1
1721162940000|2024-07-16 20:49:00|180512.6|180382.6|180511.8|180381.8|180512.6|180382.6|180511.8|180381.8|2
1721162960000|2024-07-16 20:49:20|180494|180404|180494|180404|180494|180404|180494|180404|1
1721162980000|2024-07-16 20:49:40|180514.9|180384.9|180512|180382|180515.5|180385.5|180512|180382|4
1721162990000|2024-07-16 20:49:50|180512.2|180382.2|180512.2|180382.2|180512.2|180382.2|180512.2|180382.2|1
1721163000000|2024-07-16 20:50:00|180504.9|180374.9|180511.6|180381.6|180511.9|180381.9|180504.9|180374.9|4
1721163010000|2024-07-16 20:50:10|180494.2|180404.2|180522|180392|180522|180409.3|180492.9|180372|14
1721163020000|2024-07-16 20:50:20|180523|180393|180512.8|180382.8|180531.2|180401.2|180506.9|180376.9|14
1721163030000|2024-07-16 20:50:30|180522.5|180392.5|180513.7|180383.7|180531|180401|180506.9|180376.9|19
1721163040000|2024-07-16 20:50:40|180513.9|180383.9|180514.1|180384.1|180516.6|180386.6|180513.9|180383.9|3
1721163050000|2024-07-16 20:50:50|180514.5|180384.5|180514.4|180384.4|180514.5|180384.5|180513.5|180383.5|3
1721163060000|2024-07-16 20:51:00|180512.1|180382.1|180512.2|180382.2|180517.7|180387.7|180512.1|180382.1|7
1721163070000|2024-07-16 20:51:10|180511.3|180381.3|180511|180381|180515.9|180411.3|180501.3|180380.4|9
1721163080000|2024-07-16 20:51:20|180512|180382|180514.4|180384.4|180530.6|180406.9|180496|180380.9|9
1721163090000|2024-07-16 20:51:30|180514.9|180384.9|180515.2|180385.2|180533.1|180403.1|180504.4|180374.4|16
1721163100000|2024-07-16 20:51:40|180514.2|180384.2|180514.9|180384.9|180519.1|180389.1|180513.8|180383.8|12
1721163110000|2024-07-16 20:51:50|180514.3|180384.3|180514.6|180384.6|180514.6|180384.6|180513.6|180383.6|7
1721163120000|2024-07-16 20:52:00|180504.8|180374.8|180514|180384|180519.8|180389.8|180504.8|180374.8|12
1721163130000|2024-07-16 20:52:10|180508.5|180378.5|180515.8|180385.8|180526.9|180396.9|180508.5|180378.5|18
1721163140000|2024-07-16 20:52:20|180515.9|180385.9|180518.8|180388.8|180531.7|180401.7|180511.8|180381.8|19
1721163150000|2024-07-16 20:52:30|180515.8|180385.8|180514.6|180384.6|180520.2|180390.2|180510|180380|19
1721163160000|2024-07-16 20:52:40|180510|180380|180520.5|180390.5|180520.5|180390.5|180506.3|180376.3|18
1721163170000|2024-07-16 20:52:50|180515.2|180385.2|180515.7|180385.7|180520.1|180390.1|180511.1|180381.1|19
1721163180000|2024-07-16 20:53:00|180526.8|180396.8|180516.1|180386.1|180526.8|180396.8|180511.5|180381.5|17
1721163190000|2024-07-16 20:53:10|180526.9|180396.9|180520.2|180390.2|180526.9|180396.9|180510.7|180380.7|24
1721163200000|2024-07-16 20:53:20|180526.8|180396.8|180515.8|180385.8|180526.8|180396.8|180514.9|180384.9|24
1721163210000|2024-07-16 20:53:30|180515.6|180385.6|180515.6|180385.6|180515.8|180385.8|180515.6|180385.6|4
1721163220000|2024-07-16 20:53:40|180515.5|180385.5|180513.4|180383.4|180515.5|180385.5|180513.3|180383.3|4
1721163230000|2024-07-16 20:53:50|180513.5|180383.5|180512.8|180382.8|180513.5|180383.5|180512.8|180382.8|3
1721163240000|2024-07-16 20:54:00|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|1
1721163250000|2024-07-16 20:54:10|180513.4|180383.4|180513.4|180383.4|180513.4|180383.4|180513.4|180383.4|1
1721163260000|2024-07-16 20:54:20|180513.3|180383.3|180513.2|180383.2|180513.3|180383.3|180513.2|180383.2|2
1721163270000|2024-07-16 20:54:30|180513.3|180383.3|180513.2|180383.2|180513.3|180383.3|180513.2|180383.2|2
1721163280000|2024-07-16 20:54:40|180513.4|180383.4|180519.4|180389.4|180519.4|180389.4|180509|180379|4
1721163290000|2024-07-16 20:54:50|180517.8|180387.8|180525.3|180395.3|180528|180415.1|180503.7|180386.4|7
1721163300000|2024-07-16 20:55:00|180504.8|180374.8|180508.1|180378.1|180522.6|180392.6|180504.1|180374.1|12
1721163310000|2024-07-16 20:55:10|180508.4|180378.4|180613.2|180483.2|180613.2|180483.2|180505.6|180373.4|18
1721163320000|2024-07-16 20:55:20|180616.7|180486.7|180673|180388.5|180681.5|180486.7|180616.7|180388.2|9
1721163330000|2024-07-16 20:55:30|180666.4|180422.5|180671.8|180424.6|180671.8|180427.6|180666.4|180420.6|5
1721163340000|2024-07-16 20:55:40|180672.8|180423.8|180674.8|180430.2|180674.8|180430.2|180672.8|180413.7|5
1721163350000|2024-07-16 20:55:50||180454.9||180454.9||180454.9||180454.9|1
1721163360000|2024-07-16 20:56:00|180700.2|180535.5|180730.7|180439.3|180877.5|180535.5|180700.2|180437.5|7
1721163370000|2024-07-16 20:56:10|180684.7|180438.1|180659.1|180397.9|180684.7|180438.1|180659.1|180397.1|12
1721163380000|2024-07-16 20:56:20|180654.8|180397.6|180654.8|180396.1|180654.8|180397.8|180654.8|180395|9
1721163390000|2024-07-16 20:56:30|180676.2|180385|180684.6|180388.8|180685.5|180388.8|180675.7|180384.3|12
1721163400000|2024-07-16 20:56:40|180684.4|180388|180704.4|180395.9|180704.6|180396|180684.4|180388|8
1721163410000|2024-07-16 20:56:50|180704.3|180394.6|180736.6|180410.7|180737.8|180413.4|180704.3|180394.5|9
1721163420000|2024-07-16 20:57:00|180733.4|180413.4|180728.9|180386.9|180759.9|180417.9|180703.2|180386.9|7
1721163430000|2024-07-16 20:57:10|180729|180387|180715.8|180373.8|180729.3|180387.3|180715.3|180373.3|10
1721163440000|2024-07-16 20:57:20|180715.9|180373.9|180715.9|180373.9|180716|180374|180715.4|180373.4|9
1721163450000|2024-07-16 20:57:30|180715.4|180373.4|180702.2|180395.9|180716|180395.9|180702.2|180373.3|10
1721163460000|2024-07-16 20:57:40|180702.3|180397|180732.4|180416.9|180732.4|180416.9|180702.2|180395.9|10
1721163470000|2024-07-16 20:57:50|180732.3|180413.6|180732|180416|180732.3|180416.1|180732|180413.4|8
1721163480000|2024-07-16 20:58:00|180730.1|180413.7|180728|180386|180730.3|180416.8|180727.2|180385.2|9
1721163490000|2024-07-16 20:58:10|180727.2|180385.2|180728.1|180386.1|180729.2|180387.2|180727.2|180385.2|8
1721163500000|2024-07-16 20:58:20|180728.8|180386.8|180729.2|180387.2|180729.2|180387.2|180728|180386|9
1721163510000|2024-07-16 20:58:30|180728.5|180386.5|180731.9|180417.6|180732.5|180418.4|180728.5|180386.5|8
1721163520000|2024-07-16 20:58:40|180731.6|180417.3|180731.6|180417.4|180732.1|180418.3|180731.6|180414.9|9
1721163530000|2024-07-16 20:58:50|180732.2|180414.8|180728.3|180386.3|180732.2|180417.4|180728.3|180386.3|10
1721163540000|2024-07-16 20:59:00|180729.3|180387.3|180719.9|180377.9|180745.3|180403.3|180709.3|180367.3|15
1721163550000|2024-07-16 20:59:10|180709.8|180367.8|180719.2|180377.2|180719.6|180377.6|180709.4|180367.4|16
1721163560000|2024-07-16 20:59:20|180709.5|180367.5|180719.1|180377.1|180719.2|180377.2|180709.5|180367.5|12
1721163570000|2024-07-16 20:59:30|180709.4|180367.4|180709.6|180367.6|180709.6|180367.6|180702.1|180360.1|10
1721163580000|2024-07-16 20:59:40|180702.2|180360.2|180705.6|180363.6|180712.2|180370.2|180702.1|180360.1|15
1721163590000|2024-07-16 20:59:50|180705.5|180363.5|180784.4|180442.4|180823.5|180481.5|180705.5|180363.5|13
1721163600000|2024-07-16 21:00:00|180773|180431|180773|180431|180773|180431|180773|180431|1
1721163700000|2024-07-16 21:01:40|180919|180577|180919|180577|180919|180577|180919|180577|1
1721163730000|2024-07-16 21:02:10|181026.6|180684.6|181026.6|180684.6|181026.6|180684.6|181026.6|180684.6|1
1721163760000|2024-07-16 21:02:40|181010.2|180668.2|181010.2|180668.2|181010.2|180668.2|181010.2|180668.2|1
1721167640000|2024-07-16 22:07:20|180943.9|180601.9|180910|180568|180943.9|180601.9|180849.9|180507.9|9
1721167650000|2024-07-16 22:07:30|180909.4|180567.4|180908.8|180566.8|180909.4|180567.4|180908.8|180566.8|2
1721167670000|2024-07-16 22:07:50|180908.2|180566.2|180919.6|180577.6|180919.6|180577.6|180908.2|180566.2|2
1721167680000|2024-07-16 22:08:00|180918.2|180576.2|180918.2|180576.2|180918.2|180576.2|180918.2|180576.2|1
1721167690000|2024-07-16 22:08:10|180916.9|180574.9|180992.6|180650.6|180992.6|180650.6|180916.9|180574.9|2
1721167700000|2024-07-16 22:08:20|180991.7|180649.7|180908.1|180566.1|180991.7|180649.7|180908.1|180566.1|3
1721167710000|2024-07-16 22:08:30|180907.7|180565.7|180907.7|180565.7|180907.7|180565.7|180907.7|180565.7|1
1721167720000|2024-07-16 22:08:40|180907.2|180565.2|180848|180506|180907.2|180565.2|180848|180506|2
1721167730000|2024-07-16 22:08:50|180847.5|180505.5|180911.5|180569.5|180911.5|180569.5|180847.5|180505.5|2
1721167740000|2024-07-16 22:09:00|180910.4|180568.4|180910.4|180568.4|180910.4|180568.4|180910.4|180568.4|1
1721167750000|2024-07-16 22:09:10|180909.4|180567.4|180987.5|180645.5|180987.5|180645.5|180909.4|180567.4|2
1721167760000|2024-07-16 22:09:20|180986.9|180644.9|180986.9|180644.9|180986.9|180644.9|180986.9|180644.9|1
1721167770000|2024-07-16 22:09:30|180986.2|180644.2|180986.2|180644.2|180986.2|180644.2|180986.2|180644.2|1
1721167790000|2024-07-16 22:09:50|180906.5|180564.5|180906.5|180564.5|180906.5|180564.5|180906.5|180564.5|1
1721167800000|2024-07-16 22:10:00|180904.7|180562.7|180984.4|180642.4|180984.4|180642.4|180904.7|180562.7|2
1721167810000|2024-07-16 22:10:10|180983.9|180641.9|180983.9|180641.9|180983.9|180641.9|180983.9|180641.9|1
1721167820000|2024-07-16 22:10:20|180903.7|180561.7|180901.2|180559.2|180903.7|180561.7|180901.2|180559.2|3
1721167830000|2024-07-16 22:10:30|180900.9|180558.9|180900.9|180558.9|180900.9|180558.9|180900.9|180558.9|1
1721167840000|2024-07-16 22:10:40|180840.2|180498.2|180840.2|180498.2|180840.2|180498.2|180840.2|180498.2|1
1721167850000|2024-07-16 22:10:50|180839.5|180497.5|180895.4|180553.4|180895.4|180553.4|180839.5|180497.5|2
1721167860000|2024-07-16 22:11:00|180894.8|180552.8|180977.8|180635.8|180977.8|180635.8|180894.8|180552.8|2
1721167870000|2024-07-16 22:11:10|180977.4|180635.4|180977.4|180635.4|180977.4|180635.4|180977.4|180635.4|1
1721167880000|2024-07-16 22:11:20|180976.5|180634.5|180976.5|180634.5|180976.5|180634.5|180976.5|180634.5|1
1721167890000|2024-07-16 22:11:30|180892.9|180550.9|180892.9|180550.9|180892.9|180550.9|180892.9|180550.9|1
1721167900000|2024-07-16 22:11:40|180892.3|180550.3|180892.3|180550.3|180892.3|180550.3|180892.3|180550.3|1
1721167910000|2024-07-16 22:11:50|180891.7|180549.7|180975.8|180633.8|180975.8|180633.8|180891.7|180549.7|2
1721167920000|2024-07-16 22:12:00|180975.4|180633.4|180975.4|180633.4|180975.4|180633.4|180975.4|180633.4|1
1721167930000|2024-07-16 22:12:10|180975|180633|180975|180633|180975|180633|180975|180633|1
1721167940000|2024-07-16 22:12:20|180974.7|180632.7|180974.7|180632.7|180974.7|180632.7|180974.7|180632.7|1
1721167950000|2024-07-16 22:12:30|180890.1|180548.1|180890.1|180548.1|180890.1|180548.1|180890.1|180548.1|1
1721167960000|2024-07-16 22:12:40|180889.1|180547.1|180889.1|180547.1|180889.1|180547.1|180889.1|180547.1|1
1721167970000|2024-07-16 22:12:50|180888.7|180546.7|180973.7|180631.7|180973.7|180631.7|180888.7|180546.7|2
1721167980000|2024-07-16 22:13:00|180973.4|180631.4|180973.4|180631.4|180973.4|180631.4|180973.4|180631.4|1
1721167990000|2024-07-16 22:13:10|180973.1|180631.1|180937.7|180595.7|180996.9|180654.9|180937.7|180595.7|3
1721168000000|2024-07-16 22:13:20|180937.5|180595.5|180887.4|180545.4|180937.5|180595.5|180887.4|180545.4|2
1721168010000|2024-07-16 22:13:30|180897.9|180555.9|180897.9|180555.9|180897.9|180555.9|180897.9|180555.9|1
1721168020000|2024-07-16 22:13:40|180897.7|180555.7|180944.3|180602.3|180944.3|180602.3|180897.7|180555.7|2
1721168030000|2024-07-16 22:13:50|180944|180602|180944|180602|180944|180602|180944|180602|1
1721168040000|2024-07-16 22:14:00|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|1
1721168050000|2024-07-16 22:14:10|180943.7|180601.7|180943.7|180601.7|180943.7|180601.7|180943.7|180601.7|1
1721168060000|2024-07-16 22:14:20|180896.5|180554.5|180896.5|180554.5|180896.5|180554.5|180896.5|180554.5|1
1721168080000|2024-07-16 22:14:40|180896.3|180554.3|180943.4|180601.4|180943.4|180601.4|180896.3|180554.3|2
1721168090000|2024-07-16 22:14:50|180943.2|180601.2|180943.2|180601.2|180943.2|180601.2|180943.2|180601.2|1
1721168100000|2024-07-16 22:15:00|180943.1|180601.1|180943.1|180601.1|180943.1|180601.1|180943.1|180601.1|1
1721168110000|2024-07-16 22:15:10|180942.9|180600.9|180895.5|180553.5|180942.9|180600.9|180895.5|180553.5|2
1721168120000|2024-07-16 22:15:20|180895.4|180553.4|180895.4|180553.4|180895.4|180553.4|180895.4|180553.4|1
1721168130000|2024-07-16 22:15:30|180895.2|180553.2|180942.7|180600.7|180942.7|180600.7|180895.2|180553.2|2
1721168140000|2024-07-16 22:15:40|180942.6|180600.6|180827.9|180485.9|180942.6|180600.6|180827.9|180485.9|6
1721168150000|2024-07-16 22:15:50|180827.5|180485.5|180824.3|180482.3|180827.5|180485.5|180818.8|180476.8|4
1721168160000|2024-07-16 22:16:00|180823.7|180481.7|180824.6|180482.6|180824.6|180482.6|180823.7|180481.7|2
1721168170000|2024-07-16 22:16:10|180819.4|180477.4|180819.4|180477.4|180819.4|180477.4|180819.4|180477.4|1
1721168180000|2024-07-16 22:16:20|180818.9|180476.9|180776.2|180434.2|180818.9|180476.9|180776.2|180434.2|2
1721168190000|2024-07-16 22:16:30|180776.1|180434.1|180820.2|180478.2|180820.2|180478.2|180776.1|180434.1|2
1721168200000|2024-07-16 22:16:40|180820.1|180478.1|180820.1|180478.1|180820.1|180478.1|180820.1|180478.1|1
1721168210000|2024-07-16 22:16:50|180876.5|180534.5|180876|180534|180876.5|180534.5|180876|180534|2
1721168220000|2024-07-16 22:17:00|180818.2|180476.2|180818.2|180476.2|180818.2|180476.2|180818.2|180476.2|1
1721168230000|2024-07-16 22:17:10|180817.8|180475.8|180817.8|180475.8|180817.8|180475.8|180817.8|180475.8|1
1721168240000|2024-07-16 22:17:20|180817.7|180475.7|180816.6|180474.6|180817.7|180475.7|180816.6|180474.6|2
1721168250000|2024-07-16 22:17:30|180874.6|180532.6|180874.4|180532.4|180874.6|180532.6|180874.4|180532.4|2
1721168270000|2024-07-16 22:17:50|180874.3|180532.3|180874.3|180532.3|180874.3|180532.3|180874.3|180532.3|1
1721168280000|2024-07-16 22:18:00|180874.2|180532.2|180816|180474|180874.2|180532.2|180816|180474|2
1721168290000|2024-07-16 22:18:10|180815.9|180473.9|180824.1|180482.1|180824.1|180482.1|180815.9|180473.9|3
1721168300000|2024-07-16 22:18:20|180881.5|180539.5|180881.5|180539.5|180881.5|180539.5|180881.5|180539.5|1
1721168310000|2024-07-16 22:18:30|180881.4|180539.4|180881.4|180539.4|180881.4|180539.4|180881.4|180539.4|1
1721168320000|2024-07-16 22:18:40|180881.3|180539.3|180881.3|180539.3|180881.3|180539.3|180881.3|180539.3|1
1721168330000|2024-07-16 22:18:50|180881.1|180539.1|180881.1|180539.1|180881.1|180539.1|180881.1|180539.1|1
1721168340000|2024-07-16 22:19:00|180823.4|180481.4|180823.4|180481.4|180823.4|180481.4|180823.4|180481.4|1
1721168360000|2024-07-16 22:19:20|180823.3|180481.3|180881|180539|180881|180539|180823.3|180481.3|4
1721168370000|2024-07-16 22:19:30|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|1
1721168380000|2024-07-16 22:19:40|180882.4|180540.4|180882.4|180540.4|180882.4|180540.4|180882.4|180540.4|1
1721168390000|2024-07-16 22:19:50|180822.8|180480.8|180822.8|180480.8|180822.8|180480.8|180822.8|180480.8|1
1721168410000|2024-07-16 22:20:10|180822.7|180480.7|180882|180540|180882|180540|180822.7|180480.7|2
1721168420000|2024-07-16 22:20:20|180822.6|180480.6|180761|180419|180822.6|180480.6|180761|180419|5
1721168450000|2024-07-16 22:20:50|180776.9|180434.9|180818.7|180476.7|180818.7|180476.7|180776.9|180434.9|2
1721168460000|2024-07-16 22:21:00|180818.6|180476.6|180818.6|180476.6|180818.6|180476.6|180818.6|180476.6|1
1721168470000|2024-07-16 22:21:10|180818.5|180476.5|180776.8|180434.8|180818.5|180476.5|180776.8|180434.8|2
1721168480000|2024-07-16 22:21:20|180789.4|180447.4|181138.8|180796.8|181140|180798|180789.4|180447.4|3
1721168490000|2024-07-16 22:21:30|181129.6|180787.6|181121.9|180779.9|181145.4|180803.4|180978.5|180636.5|14
1721168500000|2024-07-16 22:21:40|181125.6|180783.6|181145.3|180803.3|181145.3|180803.3|181125.6|180783.6|2
1721168510000|2024-07-16 22:21:50|181020.5|180678.5|180886.2|180544.2|181020.5|180678.5|180883.4|180541.4|5
1721168520000|2024-07-16 22:22:00|180884.8|180542.8|180889.7|180547.7|180889.7|180547.7|180884.5|180542.5|3
1721168530000|2024-07-16 22:22:10|180889.5|180547.5|180889.4|180547.4|180889.6|180547.6|180889.4|180547.4|3
1721168540000|2024-07-16 22:22:20|180889.2|180547.2|180889.2|180547.2|180889.2|180547.2|180889.2|180547.2|1
1721168550000|2024-07-16 22:22:30|180934.3|180592.3|180934.3|180592.3|180934.3|180592.3|180934.3|180592.3|1
1721168560000|2024-07-16 22:22:40|180933.3|180591.3|180933.3|180591.3|180933.3|180591.3|180933.3|180591.3|1
1721168570000|2024-07-16 22:22:50|180932.3|180590.3|180890.9|180548.9|180932.3|180590.3|180861.9|180519.9|4
1721168580000|2024-07-16 22:23:00|180891.2|180549.2|180891|180549|180891.3|180549.3|180891|180549|5
1721168600000|2024-07-16 22:23:20|180890.6|180548.6|180946.2|180604.2|180946.2|180604.2|180890.6|180548.6|2
1721168610000|2024-07-16 22:23:30|180928.8|180586.8|180928.8|180586.8|180928.8|180586.8|180928.8|180586.8|1
1721168620000|2024-07-16 22:23:40|180928|180586|180859.9|180517.9|180928|180586|180859.9|180517.9|2
1721168630000|2024-07-16 22:23:50|180859.6|180517.6|180859.6|180517.6|180859.6|180517.6|180859.6|180517.6|1
1721168640000|2024-07-16 22:24:00|180859.4|180517.4|180859.4|180517.4|180859.4|180517.4|180859.4|180517.4|1
1721168650000|2024-07-16 22:24:10|180925.8|180583.8|180925.8|180583.8|180925.8|180583.8|180925.8|180583.8|1
1721168660000|2024-07-16 22:24:20|180925.1|180583.1|180925.1|180583.1|180925.1|180583.1|180925.1|180583.1|1
1721168670000|2024-07-16 22:24:30|180913.1|180571.1|180841.3|180499.3|180913.1|180571.1|180841.3|180499.3|2
1721168680000|2024-07-16 22:24:40|180841.1|180499.1|180823.1|180481.1|180841.1|180499.1|180823.1|180481.1|2
1721168690000|2024-07-16 22:24:50|180822.9|180480.9|180822.9|180480.9|180822.9|180480.9|180822.9|180480.9|1
1721168700000|2024-07-16 22:25:00|180822.8|180480.8|180822.8|180480.8|180822.8|180480.8|180822.8|180480.8|1
1721168710000|2024-07-16 22:25:10|180840.6|180498.6|180840.6|180498.6|180840.6|180498.6|180840.6|180498.6|1
1721168720000|2024-07-16 22:25:20|180840.2|180498.2|180840.2|180498.2|180840.2|180498.2|180840.2|180498.2|1
1721168730000|2024-07-16 22:25:30|180899.2|180557.2|180839.4|180497.4|180899.2|180557.2|180839.4|180497.4|4
1721168740000|2024-07-16 22:25:40|180839.2|180497.2|180839.2|180497.2|180839.2|180497.2|180839.2|180497.2|1
1721168750000|2024-07-16 22:25:50|180838.8|180496.8|180838.8|180496.8|180838.8|180496.8|180838.8|180496.8|1
1721168770000|2024-07-16 22:26:10|180893.6|180551.6|180893.6|180551.6|180893.6|180551.6|180893.6|180551.6|1
1721168780000|2024-07-16 22:26:20|180893.1|180551.1|180893.1|180551.1|180893.1|180551.1|180893.1|180551.1|1
1721168790000|2024-07-16 22:26:30|180892.6|180550.6|180838.2|180496.2|180892.6|180550.6|180838.2|180496.2|2
1721168800000|2024-07-16 22:26:40|180838.1|180496.1|180838.1|180496.1|180838.1|180496.1|180838.1|180496.1|1
1721168810000|2024-07-16 22:26:50|180837.9|180495.9|180837.9|180495.9|180837.9|180495.9|180837.9|180495.9|1
1721168820000|2024-07-16 22:27:00|180837.7|180495.7|180891.1|180549.1|180891.1|180549.1|180837.7|180495.7|2
1721168830000|2024-07-16 22:27:10|180890.6|180548.6|180890.6|180548.6|180890.6|180548.6|180890.6|180548.6|1
1721168840000|2024-07-16 22:27:20|180890.2|180548.2|180837.4|180495.4|180890.2|180548.2|180837.4|180495.4|2
1721168850000|2024-07-16 22:27:30|180837.2|180495.2|180837.2|180495.2|180837.2|180495.2|180837.2|180495.2|1
1721168870000|2024-07-16 22:27:50|180837|180495|180837|180495|180837|180495|180837|180495|1
1721168880000|2024-07-16 22:28:00|180889|180547|180888.6|180546.6|180889|180547|180888.6|180546.6|2
1721168890000|2024-07-16 22:28:10|180888.2|180546.2|180888.2|180546.2|180888.2|180546.2|180888.2|180546.2|1
1721168900000|2024-07-16 22:28:20|180887.8|180545.8|180836.6|180494.6|180887.8|180545.8|180836.6|180494.6|2
1721168920000|2024-07-16 22:28:40|180836.4|180494.4|180836.4|180494.4|180836.4|180494.4|180836.4|180494.4|1
1721168930000|2024-07-16 22:28:50|180836.3|180494.3|180886.8|180544.8|180886.8|180544.8|180836.3|180494.3|2
1721168940000|2024-07-16 22:29:00|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|1
1721168950000|2024-07-16 22:29:10|180886.2|180544.2|180836.1|180494.1|180886.2|180544.2|180836.1|180494.1|2
1721168960000|2024-07-16 22:29:20|180836|180494|180836|180494|180836|180494|180836|180494|1
1721168970000|2024-07-16 22:29:30|180835.9|180493.9|180835.9|180493.9|180835.9|180493.9|180835.9|180493.9|1
1721168980000|2024-07-16 22:29:40|180835.7|180493.7|180885.1|180543.1|180885.1|180543.1|180835.7|180493.7|2
1721169000000|2024-07-16 22:30:00|180835.7|180493.7|180835.6|180493.6|180835.7|180493.7|180835.6|180493.6|2
1721169010000|2024-07-16 22:30:10|180835.5|180493.5|180835.5|180493.5|180835.5|180493.5|180835.5|180493.5|1
1721169020000|2024-07-16 22:30:20|180835.4|180493.4|180835.4|180493.4|180835.4|180493.4|180835.4|180493.4|1
1721169030000|2024-07-16 22:30:30|180884.3|180542.3|180884.3|180542.3|180884.3|180542.3|180884.3|180542.3|1
1721169040000|2024-07-16 22:30:40|180883.9|180541.9|180883.9|180541.9|180883.9|180541.9|180883.9|180541.9|1
1721169050000|2024-07-16 22:30:50|180883.7|180541.7|180835.2|180493.2|180883.7|180541.7|180835.2|180493.2|2
1721169070000|2024-07-16 22:31:10|180835.1|180493.1|180835.1|180493.1|180835.1|180493.1|180835.1|180493.1|1
1721169080000|2024-07-16 22:31:20|180835|180493|180883|180541|180883|180541|180835|180493|2
1721169090000|2024-07-16 22:31:30|180882.9|180540.9|180882.9|180540.9|180882.9|180540.9|180882.9|180540.9|1
1721169110000|2024-07-16 22:31:50|180835|180493|180834.8|180492.8|180835|180493|180834.8|180492.8|2
1721169130000|2024-07-16 22:32:10|180834.7|180492.7|180834.7|180492.7|180834.7|180492.7|180834.7|180492.7|1
1721169140000|2024-07-16 22:32:20|180882.2|180540.2|180882.2|180540.2|180882.2|180540.2|180882.2|180540.2|1
1721169150000|2024-07-16 22:32:30|180881.9|180539.9|180881.7|180539.7|180881.9|180539.9|180881.7|180539.7|2
1721169160000|2024-07-16 22:32:40|180834.6|180492.6|180834.6|180492.6|180834.6|180492.6|180834.6|180492.6|1
1721169170000|2024-07-16 22:32:50|180834.5|180492.5|180834.5|180492.5|180834.5|180492.5|180834.5|180492.5|1
1721169190000|2024-07-16 22:33:10|180834.4|180492.4|180881.2|180539.2|180881.2|180539.2|180834.4|180492.4|2
1721169200000|2024-07-16 22:33:20|180881.1|180539.1|180881|180539|180881.1|180539.1|180881|180539|2
1721169210000|2024-07-16 22:33:30|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|1
1721169220000|2024-07-16 22:33:40|180834.3|180492.3|180834.3|180492.3|180834.3|180492.3|180834.3|180492.3|1
1721169240000|2024-07-16 22:34:00|180834.2|180492.2|180834.2|180492.2|180834.2|180492.2|180834.2|180492.2|1
1721169250000|2024-07-16 22:34:10|180880.5|180538.5|180880.5|180538.5|180880.5|180538.5|180880.5|180538.5|1
1721169260000|2024-07-16 22:34:20|180880.4|180538.4|180880.3|180538.3|180880.4|180538.4|180880.3|180538.3|2
1721169270000|2024-07-16 22:34:30|180834.1|180492.1|180834.1|180492.1|180834.1|180492.1|180834.1|180492.1|1
1721169300000|2024-07-16 22:35:00|180834|180492|180834|180492|180834|180492|180834|180492|1
1721169310000|2024-07-16 22:35:10|180880|180538|180879.8|180537.8|180880|180538|180879.8|180537.8|3
1721169320000|2024-07-16 22:35:20|180879.7|180537.7|180879.7|180537.7|180879.7|180537.7|180879.7|180537.7|1
1721169330000|2024-07-16 22:35:30|180833.9|180491.9|180833.9|180491.9|180833.9|180491.9|180833.9|180491.9|1
1721169350000|2024-07-16 22:35:50|180833.8|180491.8|180833.8|180491.8|180833.8|180491.8|180833.8|180491.8|1
1721169360000|2024-07-16 22:36:00|180879.4|180537.4|180879.4|180537.4|180879.4|180537.4|180879.4|180537.4|1
1721169370000|2024-07-16 22:36:10|180879.3|180537.3|180879.3|180537.3|180879.3|180537.3|180879.3|180537.3|1
1721169380000|2024-07-16 22:36:20|180879.2|180537.2|180833.7|180491.7|180879.2|180537.2|180833.7|180491.7|2
1721169410000|2024-07-16 22:36:50|180833.6|180491.6|180878.9|180536.9|180878.9|180536.9|180833.6|180491.6|2
1721169430000|2024-07-16 22:37:10|180878.8|180536.8|180878.8|180536.8|180878.8|180536.8|180878.8|180536.8|1
1721169440000|2024-07-16 22:37:20|180833.6|180491.6|180833.6|180491.6|180833.6|180491.6|180833.6|180491.6|1
1721169470000|2024-07-16 22:37:50|180878.6|180536.6|180878.5|180536.5|180878.6|180536.6|180878.5|180536.5|2
1721169490000|2024-07-16 22:38:10|180833.5|180491.5|180833.5|180491.5|180833.5|180491.5|180833.5|180491.5|1
1721169520000|2024-07-16 22:38:40|180833.4|180491.4|180878.3|180536.3|180878.3|180536.3|180833.4|180491.4|2
1721169530000|2024-07-16 22:38:50|180878.2|180536.2|180878.2|180536.2|180878.2|180536.2|180878.2|180536.2|1
1721169550000|2024-07-16 22:39:10|180833.4|180491.4|180833.4|180491.4|180833.4|180491.4|180833.4|180491.4|1
1721169570000|2024-07-16 22:39:30|180833.3|180491.3|180833.3|180491.3|180833.3|180491.3|180833.3|180491.3|1
1721169580000|2024-07-16 22:39:40|180878|180536|180878|180536|180878|180536|180878|180536|1
1721169600000|2024-07-16 22:40:00|180833.4|180491.4|180833.4|180491.4|180833.4|180491.4|180833.4|180491.4|1
1721169610000|2024-07-16 22:40:10|180833.3|180491.3|180833.3|180491.3|180833.3|180491.3|180833.3|180491.3|1
1721169630000|2024-07-16 22:40:30|180877.8|180535.8|180877.8|180535.8|180877.8|180535.8|180877.8|180535.8|1
1721169640000|2024-07-16 22:40:40|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|1
1721169660000|2024-07-16 22:41:00|180833.2|180491.2|180833.3|180491.3|180833.3|180491.3|180833.2|180491.2|2
1721169670000|2024-07-16 22:41:10|180833.2|180491.2|180833.2|180491.2|180833.2|180491.2|180833.2|180491.2|1
1721169690000|2024-07-16 22:41:30|180877.6|180535.6|180877.6|180535.6|180877.6|180535.6|180877.6|180535.6|1
1721169700000|2024-07-16 22:41:40|180877.5|180535.5|180877.5|180535.5|180877.5|180535.5|180877.5|180535.5|1
1721169710000|2024-07-16 22:41:50|180943.1|180601.1|180875.3|180533.3|180943.1|180601.1|180873.4|180531.4|6
1721169730000|2024-07-16 22:42:10|180875.4|180533.4|180875.4|180533.4|180875.5|180533.5|180875.4|180533.4|3
1721169740000|2024-07-16 22:42:20|180904.2|180562.2|180904.2|180562.2|180904.2|180562.2|180904.2|180562.2|1
1721169760000|2024-07-16 22:42:40|180852.1|180510.1|180852.1|180510.1|180852.1|180510.1|180852.1|180510.1|1
1721169770000|2024-07-16 22:42:50|180852.9|180510.9|180875.5|180533.5|180875.5|180533.5|180852.9|180510.9|2
1721169790000|2024-07-16 22:43:10|180875.4|180533.4|180875.5|180533.5|180875.5|180533.5|180875.4|180533.4|2
1721169800000|2024-07-16 22:43:20|180918|180576|180904|180562|180918|180576|180904|180562|3
1721169820000|2024-07-16 22:43:40|180852|180510|180852|180510|180852|180510|180852|180510|1
1721169850000|2024-07-16 22:44:10|180904|180562|180904|180562|180904|180562|180904|180562|1
1721169870000|2024-07-16 22:44:30|180852|180510|180852|180510|180852|180510|180852|180510|1
1721169910000|2024-07-16 22:45:10|180904|180562|180904|180562|180904|180562|180904|180562|1
1721169930000|2024-07-16 22:45:30|180852|180510|180852|180510|180852|180510|180852|180510|1
1721169960000|2024-07-16 22:46:00|180904|180562|180904|180562|180904|180562|180904|180562|1
1721169980000|2024-07-16 22:46:20|180852|180510|180852|180510|180852|180510|180852|180510|1
1721170020000|2024-07-16 22:47:00|180904|180562|180904|180562|180904|180562|180904|180562|1
1721170030000|2024-07-16 22:47:10|180808.5|180478.5|180808.5|180478.5|180808.5|180478.5|180808.5|180478.5|1
1721170060000|2024-07-16 22:47:40|180904|180562|180904|180562|180904|180562|180904|180562|1
1721170090000|2024-07-16 22:48:10|180808.5|180478.5|180808.5|180478.5|180808.5|180478.5|180808.5|180478.5|1
1721170100000|2024-07-16 22:48:20|180851.3|180509.3|180853.3|180511.3|180853.3|180511.3|180851.3|180509.3|2
1721170140000|2024-07-16 22:49:00|180904|180562|180904|180562|180904|180562|180904|180562|1
1721170160000|2024-07-16 22:49:20|180851.2|180509.2|180851.2|180509.2|180851.2|180509.2|180851.2|180509.2|1
1721170190000|2024-07-16 22:49:50|180904|180562|180917.5|180575.5|180917.5|180575.5|180904|180562|3
1721170200000|2024-07-16 22:50:00|180917.4|180575.4|180917.4|180575.4|180917.4|180575.4|180917.4|180575.4|1
1721170210000|2024-07-16 22:50:10|180874.5|180532.5|180874.5|180532.5|180874.5|180532.5|180874.5|180532.5|1
1721170220000|2024-07-16 22:50:20|180874.6|180532.6|180851.1|180509.1|180874.6|180532.6|180851.1|180509.1|4
1721170240000|2024-07-16 22:50:40|180903.6|180561.6|180903.6|180561.6|180903.6|180561.6|180903.6|180561.6|1
1721170250000|2024-07-16 22:50:50|180903.5|180561.5|180871.9|180529.9|180903.5|180561.5|180871.9|180529.9|3
1721170260000|2024-07-16 22:51:00|180871.6|180529.6|180871.6|180529.6|180871.6|180529.6|180871.6|180529.6|1
1721170270000|2024-07-16 22:51:10|180840.5|180498.5|180840.7|180498.7|180840.7|180498.7|180840.4|180498.4|3
1721170280000|2024-07-16 22:51:20|180841.8|180499.8|180841.8|180499.8|180841.8|180499.8|180841.8|180499.8|1
1721170290000|2024-07-16 22:51:30|180841.7|180499.7|180841.6|180499.6|180841.7|180499.7|180841.6|180499.6|2
1721170300000|2024-07-16 22:51:40|180875|180533|180875|180533|180875|180533|180875|180533|1
1721170310000|2024-07-16 22:51:50|180874.7|180532.7|180874.7|180532.7|180874.7|180532.7|180874.7|180532.7|1
1721170320000|2024-07-16 22:52:00|180874.5|180532.5|180849.7|180507.7|180874.5|180532.5|180849.7|180507.7|2
1721170330000|2024-07-16 22:52:10|180849.5|180507.5|180860.6|180518.6|180968.1|180626.1|180808.1|180466.1|9
1721170340000|2024-07-16 22:52:20|180863.4|180521.4|180870.2|180528.2|180914.4|180572.4|180821|180479|14
1721170350000|2024-07-16 22:52:30|180870.4|180528.4|180870.2|180528.2|180870.4|180528.4|180870.2|180528.2|2
1721170360000|2024-07-16 22:52:40|180870.3|180528.3|180870.2|180528.2|180870.3|180528.3|180870.2|180528.2|2
1721170380000|2024-07-16 22:53:00|180900.1|180558.1|180900.1|180558.1|180900.1|180558.1|180900.1|180558.1|1
1721170400000|2024-07-16 22:53:20|180851.9|180509.9|180876|180534|180876|180534|180851.9|180509.9|3
1721170420000|2024-07-16 22:53:40|180869.1|180527.1|180869.1|180527.1|180869.1|180527.1|180869.1|180527.1|1
1721170430000|2024-07-16 22:53:50|180869|180527|180896.5|180554.5|180896.5|180554.5|180869|180527|2
1721170440000|2024-07-16 22:54:00|180872.1|180530.1|180870.5|180528.5|180872.1|180530.1|180870.5|180528.5|2
1721170450000|2024-07-16 22:54:10|180870.1|180528.1|180849.7|180507.7|180870.1|180528.1|180849.7|180507.7|2
1721170460000|2024-07-16 22:54:20|180849.6|180507.6|180849.6|180507.6|180849.6|180507.6|180849.6|180507.6|1
1721170470000|2024-07-16 22:54:30|180849.4|180507.4|180849.4|180507.4|180849.4|180507.4|180849.4|180507.4|1
1721170490000|2024-07-16 22:54:50|180869.4|180527.4|180869.4|180527.4|180869.4|180527.4|180869.4|180527.4|1
1721170500000|2024-07-16 22:55:00|180869.2|180527.2|180869.2|180527.2|180869.2|180527.2|180869.2|180527.2|1
1721170510000|2024-07-16 22:55:10|180869.1|180527.1|180849.9|180507.9|180869.1|180527.1|180849|180507|3
1721170520000|2024-07-16 22:55:20|180849.7|180507.7|180849.6|180507.6|180849.7|180507.7|180849.6|180507.6|2
1721170540000|2024-07-16 22:55:40|180870.2|180528.2|180870.2|180528.2|180870.2|180528.2|180870.2|180528.2|1
1721170550000|2024-07-16 22:55:50|180870.1|180528.1|180870.1|180528.1|180870.1|180528.1|180870.1|180528.1|1
1721170560000|2024-07-16 22:56:00|180869.9|180527.9|180849.1|180507.1|180869.9|180527.9|180849.1|180507.1|2
1721170570000|2024-07-16 22:56:10|180849|180507|180849|180507|180849|180507|180849|180507|1
1721170590000|2024-07-16 22:56:30|180848.9|180506.9|180869.5|180527.5|180869.5|180527.5|180848.9|180506.9|2
1721170600000|2024-07-16 22:56:40|180869.3|180527.3|180869.3|180527.3|180869.3|180527.3|180869.3|180527.3|1
1721170610000|2024-07-16 22:56:50|180869.2|180527.2|180869.2|180527.2|180869.2|180527.2|180869.2|180527.2|1
1721170620000|2024-07-16 22:57:00|180869.1|180527.1|180848.6|180506.6|180869.1|180527.1|180848.6|180506.6|2
1721170640000|2024-07-16 22:57:20|180850.2|180508.2|180863.2|180521.2|180896.8|180554.8|180807.5|180465.5|12
1721170650000|2024-07-16 22:57:30|180863.4|180521.4|180863.2|180521.2|180863.4|180521.4|180863.2|180521.2|2
1721170670000|2024-07-16 22:57:50|180864.5|180522.5|180864.5|180522.5|180864.5|180522.5|180864.5|180522.5|1
1721170680000|2024-07-16 22:58:00|180864.4|180522.4|180902|180560|180902|180560|180864.4|180522.4|2
1721170690000|2024-07-16 22:58:10|180850.6|180508.6|180850.6|180508.6|180850.6|180508.6|180850.6|180508.6|1
1721170700000|2024-07-16 22:58:20|180873|180531|180874|180532|180874|180532|180873|180531|3
1721170710000|2024-07-16 22:58:30|180866.9|180524.9|180866.9|180524.9|180866.9|180524.9|180866.9|180524.9|1
1721170730000|2024-07-16 22:58:50|180894.7|180552.7|180870.1|180528.1|180894.7|180552.7|180870.1|180528.1|2
1721170750000|2024-07-16 22:59:10|180870|180528|180849.3|180507.3|180870|180528|180849.3|180507.3|2
1721170780000|2024-07-16 22:59:40|180849.2|180507.2|180869.8|180527.8|180869.8|180527.8|180849.2|180507.2|2
1721170790000|2024-07-16 22:59:50|180869.7|180527.7|180869.7|180527.7|180869.7|180527.7|180869.7|180527.7|1
1721170800000|2024-07-16 23:00:00|180859.5|180517.5|180843.1|180501.1|180859.5|180517.5|180840.6|180498.6|4
1721170810000|2024-07-16 23:00:10|180817.1|180516.3|180817.1|180516.3|180817.1|180516.3|180817.1|180516.3|1
1721170820000|2024-07-16 23:00:20|180823.5|180509.5|180860.4|180518.4|180860.4|180518.4|180823.5|180507.5|5
1721170840000|2024-07-16 23:00:40|180895.6|180553.6|180895.6|180553.6|180895.6|180553.6|180895.6|180553.6|1
1721170850000|2024-07-16 23:00:50|180905.7|180563.7|180905.7|180563.7|180905.7|180563.7|180905.7|180563.7|1
1721170860000|2024-07-16 23:01:00|180754.8|180508|180754.8|180508|180754.8|180508|180754.8|180508|1
1721170870000|2024-07-16 23:01:10|180829.2|180511.2|180826.8|180520.8|180829.2|180521.1|180826.8|180511.2|3
1721170880000|2024-07-16 23:01:20|180826.6|180521|180826.6|180521|180826.6|180521|180826.6|180521|1
1721170890000|2024-07-16 23:01:30|180826.4|180521.1|180890.6|180548.6|180890.6|180548.6|180826.4|180521.1|2
1721170910000|2024-07-16 23:01:50|180890.5|180548.5|180890.5|180548.5|180890.5|180548.5|180890.5|180548.5|1
1721170920000|2024-07-16 23:02:00|180824.9|180520.6|180824.9|180520.6|180824.9|180520.6|180824.9|180520.6|1
1721170930000|2024-07-16 23:02:10|180824.7|180520.7|180824.7|180520.7|180824.7|180520.7|180824.7|180520.7|1
1721170940000|2024-07-16 23:02:20|180824.6|180520.8|180824.6|180520.8|180824.6|180520.8|180824.6|180520.8|1
1721170950000|2024-07-16 23:02:30|180824.5|180521|180890.5|180548.5|180890.5|180548.5|180824.5|180521|2
1721170960000|2024-07-16 23:02:40|180890.4|180548.4|180887.5|180545.5|180890.4|180548.4|180887.5|180545.5|2
1721170970000|2024-07-16 23:02:50|180887.4|180545.4|180821.4|180523.1|180887.4|180545.4|180821.4|180523.1|2
1721170980000|2024-07-16 23:03:00|180824.3|180518.1|180650.2|180396.8|180853.4|180519.2|180627.9|180385.6|13
1721170990000|2024-07-16 23:03:10|180649.6|180397.1|180644.9|180398.2|180649.6|180398.2|180644.9|180397|7
1721171000000|2024-07-16 23:03:20|180644.7|180398.3|180649.1|180400|180649.4|180400|180644.7|180398.3|4
1721171010000|2024-07-16 23:03:30|180649||180648.8||180649||180648.8||2
1721171020000|2024-07-16 23:03:40||180411.2||180413.7||180413.7||180411.2|2
1721171030000|2024-07-16 23:03:50||180413.8||180413.8||180413.8||180413.8|1
1721171040000|2024-07-16 23:04:00|180604|180413.9|180646.6|180402.4|180646.6|180413.9|180604|180402|4
1721171050000|2024-07-16 23:04:10|180646.3|180402.8|180645.7|180402.8|180646.3|180402.8|180645.7|180402.8|4
1721171060000|2024-07-16 23:04:20|180645.6||180645.3||180645.6||180645.3||2
1721171070000|2024-07-16 23:04:30|180645.2|180402.9|180685.4|180415.4|180686.4|180416.4|180645.2|180402.9|7
1721171080000|2024-07-16 23:04:40||180417||180416.7||180417.1||180416.7|3
1721171090000|2024-07-16 23:04:50|180604.4|180396.5|180604.4|180396.5|180604.4|180396.5|180604.4|180396.5|1
1721171100000|2024-07-16 23:05:00|180619.9|180404.4|180604.4|180396.5|180619.9|180404.4|180604.4|180396.5|5
1721171130000|2024-07-16 23:05:30|180577.2|180447.2|180577.2|180447.2|180577.2|180447.2|180577.2|180447.2|1
1721171140000|2024-07-16 23:05:40|180654.8|180420|180654.5|180420|180654.8|180420|180654.5|180420|2
1721171150000|2024-07-16 23:05:50|180654.2|180400.7|180608.6|180400.7|180654.2|180444.5|180574|180400.7|8
1721171160000|2024-07-16 23:06:00|180573.8|180443.8|180608.6|180400.7|180608.6|180443.9|180573.8|180400.7|6
1721171170000|2024-07-16 23:06:10|180574.1|180444.1|180574|180444|180608.6|180444.1|180574|180400.7|5
1721171180000|2024-07-16 23:06:20|180608.6|180400.7|180582.7|180452.7|180608.6|180452.7|180582.7|180400.7|2
1721171190000|2024-07-16 23:06:30|180583|180453|180583.1|180453.1|180583.1|180453.1|180581.7|180451.7|3
1721171200000|2024-07-16 23:06:40|180575.4|180445.4|180575.4|180445.4|180575.4|180445.4|180575.4|180445.4|1
1721171210000|2024-07-16 23:06:50|180610.1|180402.2|180610.1|180410.1|180622.7|180410.1|180610.1|180402.2|3
1721171220000|2024-07-16 23:07:00||180402.2||180402.2||180410.1||180402.2|3
1721171230000|2024-07-16 23:07:10|180575.2|180445.2|180583.8|180453.8|180610.1|180453.8|180575.2|180402.2|4
1721171250000|2024-07-16 23:07:30|180668.6|180427.5|180668.1|180427.6|180668.6|180427.6|180668.1|180427.5|3
1721171260000|2024-07-16 23:07:40|180667.8|180428.1|180574.3|180444.3|180667.8|180444.3|180573.9|180426.5|7
1721171270000|2024-07-16 23:07:50|180574.5|180444.5|180584.7|180454.7|180584.7|180454.7|180574|180444|7
1721171280000|2024-07-16 23:08:00|180585.3|180455.3|180585.4|180455.4|180585.4|180455.4|180583.8|180453.8|5
1721171290000|2024-07-16 23:08:10|180584|180454|180664.1|180432.4|180664.1|180455.6|180583.9|180430.7|16
1721171300000|2024-07-16 23:08:20||180429.6||180429.6||180432.7||180429.5|10
1721171310000|2024-07-16 23:08:30|180579.3|180431|180579.3|180449.3|180579.3|180449.3|180579.3|180430.1|9
1721171320000|2024-07-16 23:08:40|180613.6|180405.7|180588.4|180458.4|180613.6|180458.5|180579.3|180405.7|6
1721171330000|2024-07-16 23:08:50|180588.3|180458.3|180578.5|180448.5|180588.3|180458.3|180578.3|180448.3|4
1721171340000|2024-07-16 23:09:00|180588.4|180458.4|180588.5|180458.5|180596.3|180466.3|180588.4|180458.4|4
1721171350000|2024-07-16 23:09:10|180588.4|180458.4|180589|180459|180589|180459|180588.3|180458.3|3
1721171360000|2024-07-16 23:09:20|180588.5|180458.5|180618|180406.5|180618|180459|180588.4|180406.5|5
1721171370000|2024-07-16 23:09:30|180617.9|180406.8|180567.1|180437.1|180617.9|180437.1|180567.1|180406.8|3
1721171380000|2024-07-16 23:09:40|180617.8|180406.8|180617.7|180407.1|180617.8|180437.1|180567.1|180406.8|4
1721171390000|2024-07-16 23:09:50|180658.4||180658.1||180658.4||180658.1||2
1721171400000|2024-07-16 23:10:00|180657.8|180434.4|180657.8|180434.3|180657.8|180434.4|180657.8|180434.3|3
1721171410000|2024-07-16 23:10:10||180434.2||180432.6||180434.2||180432.6|2
1721171420000|2024-07-16 23:10:20|180657.7|180408.2|180624.2|180408.2|180657.7|180408.2|180624.2|180408.2|3
1721171430000|2024-07-16 23:10:30|180573.1|180408.4|180624.1|180408.6|180624.2|180443.1|180573.1|180408.4|5
1721171450000|2024-07-16 23:10:50|180593.4|180463.4|180656.5|180433.4|180656.5|180463.8|180593.4|180433.4|4
1721171460000|2024-07-16 23:11:00||180435||180435.2||180435.2||180432.5|7
1721171470000|2024-07-16 23:11:10|180655.8|180432.5|180580.8|180450.8|180655.8|180450.8|180580.8|180432.5|5
1721171480000|2024-07-16 23:11:20|180617.7|180409|180566.8|180436.8|180617.7|180438.8|180566.8|180405|6
1721171500000|2024-07-16 23:11:40|180616.1|180405.5|180616|180405.8|180616.1|180437.1|180567.1|180405.5|3
1721171510000|2024-07-16 23:11:50|180650.9|180431.7|180650.7|180431.7|180650.9|180431.7|180650.7|180431.7|2
1721171520000|2024-07-16 23:12:00|180650.4||180650.3||180650.4||180650.3||2
1721171530000|2024-07-16 23:12:10|180623|180406.3|180622.9|180406.6|180623|180406.6|180622.9|180406.3|4
1721171540000|2024-07-16 23:12:20|180622.8|180406.8|180622.8|180406.8|180622.8|180406.8|180622.8|180406.8|2
1721171550000|2024-07-16 23:12:30||180406.9||180407||180407||180406.9|2
1721171560000|2024-07-16 23:12:40|180622.7|180407.1|180649.3|180407.1|180649.5|180407.1|180622.7|180407.1|5
1721171570000|2024-07-16 23:12:50|180649.2||180649.2||180649.2||180649.2||1
1721171580000|2024-07-16 23:13:00|180649.1|180407.6|180620.7|180407.6|180649.1|180407.6|180620.7|180407.6|2
1721171590000|2024-07-16 23:13:10|180572.1|180442.1|180619.9|180407.7|180620.7|180442.1|180572.1|180407.6|7
1721171600000|2024-07-16 23:13:20|180619.8|180407.8|180619.8|180408|180619.8|180408|180619.8|180407.8|4
1721171610000|2024-07-16 23:13:30||180408.1||180408.2||180408.2||180408.1|2
1721171620000|2024-07-16 23:13:40|180648.5||180648.5||180648.5||180648.5||1
1721171630000|2024-07-16 23:13:50|180648.3||180648.3||180648.3||180648.3||1
1721171640000|2024-07-16 23:14:00|180644.9|180429.5|180635.4|180409.8|180662.5|180429.5|180635.4|180409.8|4
1721171650000|2024-07-16 23:14:10|180634.5|180409.9|180642.6|180418.4|180642.9|180418.4|180634.4|180409.8|6
1721171660000|2024-07-16 23:14:20|180642.5|180418.9|180642.2|180419|180642.5|180419|180642.2|180418|8
1721171670000|2024-07-16 23:14:30|180642.1|180418.1|180607.2|180477.2|180642.1|180477.2|180607.2|180415.9|4
1721171690000|2024-07-16 23:14:50|180607.4|180477.4|180608.1|180478.1|180641.5|180478.1|180607.2|180441|5
1721171700000|2024-07-16 23:15:00|180607.2|180477.2|180587.8|180457.8|180608.3|180478.3|180587.3|180457.3|9
1721171710000|2024-07-16 23:15:10|180588.5|180458.5|180588.5|180458.5|180588.5|180458.5|180588.4|180458.4|3
1721171730000|2024-07-16 23:15:30|180588.6|180458.6|180586.5|180456.5|180589|180459|180585.9|180455.9|5
1721171740000|2024-07-16 23:15:40|180588.2|180458.2|180586.1|180456.1|180588.2|180458.2|180586.1|180456.1|3
1721171750000|2024-07-16 23:15:50|180585.9|180455.9|180586.3|180456.3|180586.7|180456.7|180585.9|180455.9|3
1721171770000|2024-07-16 23:16:10|180587|180457|180587|180457|180587|180457|180587|180457|1
1721171780000|2024-07-16 23:16:20|180587.5|180457.5|180587.5|180457.5|180587.5|180457.5|180587.5|180457.5|1
1721171800000|2024-07-16 23:16:40|180586.7|180456.7|180587.7|180457.7|180587.7|180457.7|180586.7|180456.7|4
1721171810000|2024-07-16 23:16:50|180593.1|180463.1|180593|180463|180593.1|180463.1|180592.2|180462.2|3
1721171820000|2024-07-16 23:17:00|180593.7|180463.7|180595.9|180465.9|180619|180466.7|180593.7|180407.6|7
1721171830000|2024-07-16 23:17:10|180594.5|180464.5|180595.7|180465.7|180598.3|180468.3|180594.5|180464.5|10
1721171840000|2024-07-16 23:17:20|180597.7|180467.7|180595.8|180465.8|180598.6|180468.6|180595.5|180465.5|10
1721171850000|2024-07-16 23:17:30|180597.9|180467.9|180596.1|180466.1|180598.8|180468.8|180595.9|180465.9|10
1721171860000|2024-07-16 23:17:40|180597.9|180467.9|180589.1|180459.1|180605.4|180475.4|180589.1|180459.1|4
1721171870000|2024-07-16 23:17:50|180588.1|180458.1|180588.1|180458.1|180588.1|180458.1|180588.1|180458.1|1
1721171880000|2024-07-16 23:18:00|180588.2|180458.2|180589.1|180459.1|180589.1|180459.1|180588.1|180458.1|4
1721171890000|2024-07-16 23:18:10|180589|180459|180589|180459|180589|180459|180589|180459|1
1721171900000|2024-07-16 23:18:20|180605.3|180475.3|180604|180474|180605.3|180475.3|180604|180474|3
1721171910000|2024-07-16 23:18:30|180605.1|180475.1|180604.5|180474.5|180605.5|180475.5|180604.4|180474.4|7
1721171920000|2024-07-16 23:18:40|180605.4|180475.4|180594.2|180464.2|180605.5|180475.5|180593.2|180463.2|6
1721171930000|2024-07-16 23:18:50|180593.7|180463.7|180593.7|180463.7|180593.7|180463.7|180593.7|180463.7|1
1721171970000|2024-07-16 23:19:30|180594.3|180464.3|180594|180464|180594.3|180464.3|180594|180464|2
1721171980000|2024-07-16 23:19:40|180592.9|180462.9|180593.9|180463.9|180593.9|180463.9|180592.9|180462.9|4
1721171990000|2024-07-16 23:19:50|180593|180463|180593|180463|180593|180463|180593|180463|1
1721172000000|2024-07-16 23:20:00|180593.5|180463.5|180593.5|180463.5|180593.5|180463.5|180593.5|180463.5|1
1721172030000|2024-07-16 23:20:30|180592.9|180462.9|180593.8|180463.8|180593.8|180463.8|180592.9|180462.9|3
1721172040000|2024-07-16 23:20:40|180594.2|180464.2|180593.3|180463.3|180594.2|180464.2|180593.3|180463.3|2
1721172050000|2024-07-16 23:20:50|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|1
1721172060000|2024-07-16 23:21:00|180594.3|180464.3|180592.7|180462.7|180594.3|180464.3|180592.7|180462.7|3
1721172070000|2024-07-16 23:21:10|180593.9|180463.9|180596.6|180466.6|180597.4|180467.4|180593.9|180463.9|5
1721172080000|2024-07-16 23:21:20|180594.8|180464.8|180590.7|180460.7|180598.6|180468.6|180590.7|180460.7|8
1721172090000|2024-07-16 23:21:30|180592.6|180462.6|180593.6|180463.6|180593.6|180463.6|180590.5|180460.5|8
1721172100000|2024-07-16 23:21:40|180592.1|180462.1|180590.8|180460.8|180593.4|180463.4|180590.7|180460.7|7
1721172110000|2024-07-16 23:21:50|180592.8|180462.8|180591|180461|180592.8|180462.8|180591|180461|2
1721172120000|2024-07-16 23:22:00|180591.1|180461.1|180590.8|180460.8|180592.8|180462.8|180590.8|180460.8|5
1721172130000|2024-07-16 23:22:10|180592.8|180462.8|180592.1|180462.1|180593.7|180463.7|180590.8|180460.8|7
1721172140000|2024-07-16 23:22:20|180592.5|180462.5|180595.7|180465.7|180597.3|180467.3|180592.5|180462.5|3
1721172150000|2024-07-16 23:22:30|180597.8|180467.8|180597.9|180467.9|180597.9|180467.9|180596|180466|3
1721172160000|2024-07-16 23:22:40|180596.7|180466.7|180597.7|180467.7|180597.7|180467.7|180595.5|180465.5|5
1721172170000|2024-07-16 23:22:50|180595.6|180465.6|180595.8|180465.8|180597.6|180467.6|180595.6|180465.6|3
1721172180000|2024-07-16 23:23:00|180597.7|180467.7|180596|180466|180597.8|180467.8|180596|180466|3
1721172190000|2024-07-16 23:23:10|180595.9|180465.9|180591.2|180461.2|180597.7|180467.7|180591.2|180461.2|4
1721172200000|2024-07-16 23:23:20|180592.9|180462.9|180591.2|180461.2|180592.9|180462.9|180591|180461|5
1721172210000|2024-07-16 23:23:30|180593|180463|180591|180461|180593|180463|180591|180461|4
1721172220000|2024-07-16 23:23:40|180593|180463|180593.1|180463.1|180593.1|180463.1|180591|180461|3
1721172230000|2024-07-16 23:23:50|180591.1|180461.1|180591.1|180461.1|180591.1|180461.1|180591.1|180461.1|1
1721172240000|2024-07-16 23:24:00|180592.5|180462.5|180591.2|180461.2|180592.5|180462.5|180591.2|180461.2|2
1721172250000|2024-07-16 23:24:10|180593.1|180463.1|180596.8|180466.8|180596.8|180466.8|180593.1|180463.1|2
1721172260000|2024-07-16 23:24:20|180597|180467|180594.9|180464.9|180597|180467|180594.9|180464.9|3
1721172280000|2024-07-16 23:24:40|180596.8|180466.8|180596.7|180466.7|180596.8|180466.8|180594.8|180464.8|5
1721172290000|2024-07-16 23:24:50|180595|180465|180595|180465|180595|180465|180595|180465|1
1721172300000|2024-07-16 23:25:00|180596.9|180466.9|180598.9|180468.9|180598.9|180468.9|180594.6|180464.6|9
1721172310000|2024-07-16 23:25:10|180598.2|180468.2|180596.9|180466.9|180599.5|180469.5|180596.6|180466.6|11
1721172320000|2024-07-16 23:25:20|180598.9|180468.9|180596.8|180466.8|180598.9|180468.9|180596.7|180466.7|8
1721172330000|2024-07-16 23:25:30|180598.8|180468.8|180596.6|180466.6|180598.8|180468.8|180596.6|180466.6|4
1721172350000|2024-07-16 23:25:50|180598.8|180468.8|180596.9|180466.9|180598.8|180468.8|180596.6|180466.6|3
1721172360000|2024-07-16 23:26:00|180598.9|180468.9|180637.9|180421.8|180637.9|180469.3|180596.9|180421.8|7
1721172370000|2024-07-16 23:26:10|180637.8|180421.9|180636.8|180421.7|180637.8|180423|180636.5|180421.7|4
1721172380000|2024-07-16 23:26:20|180636.7|180423.1|180636.7|180421.8|180636.7|180423.1|180636.5|180421.8|3
1721172390000|2024-07-16 23:26:30|180648.4|180430.1|180616.5|180486.5|180648.4|180486.5|180616.5|180430.1|3
1721172400000|2024-07-16 23:26:40|180618.1|180488.1|180617.8|180487.8|180618.1|180488.1|180616.5|180486.5|3
1721172410000|2024-07-16 23:26:50|180616.5|180486.5|180596.1|180466.1|180618|180488|180596.1|180466.1|3
1721172420000|2024-07-16 23:27:00|180595|180465|180631.1|180423.6|180631.1|180466.3|180594.4|180423.1|6
1721172430000|2024-07-16 23:27:10|180631.4|180422.9|180631|180424.2|180631.4|180424.2|180631|180422.9|7
1721172440000|2024-07-16 23:27:20|180630.9|180423.2|180644.3|180437.5|180644.6|180437.5|180630.9|180421.8|11
1721172450000|2024-07-16 23:27:30|180644.2|180437.6|180615.7|180485.7|180644.2|180485.7|180615.7|180436.9|6
1721172460000|2024-07-16 23:27:40|180617.2|180487.2|180605.7|180475.7|180617.2|180487.2|180605.3|180475.3|10
1721172470000|2024-07-16 23:27:50|180617.7|180417.5|180595.7|180465.7|180617.7|180469.1|180595.7|180417.5|3
1721172480000|2024-07-16 23:28:00|180582.7|180452.7|180599.3|180469.3|180599.3|180469.3|180582.7|180452.7|4
1721172490000|2024-07-16 23:28:10|180582.7|180452.7|180582.7|180452.7|180582.7|180452.7|180582.7|180452.7|1
1721172500000|2024-07-16 23:28:20|180602.8|180472.8|180605.9|180475.9|180606|180476|180602.8|180472.8|3
1721172510000|2024-07-16 23:28:30|180605.8|180475.8|180605.8|180475.8|180605.8|180475.8|180605.8|180475.8|1
1721172520000|2024-07-16 23:28:40|180605.9|180475.9|180592.4|180462.4|180605.9|180475.9|180592.4|180462.4|3
1721172530000|2024-07-16 23:28:50|180599.5|180469.5|180595.8|180465.8|180599.8|180469.8|180592.2|180462.2|8
1721172540000|2024-07-16 23:29:00|180599.7|180469.7|180599.8|180469.8|180599.8|180469.8|180592.3|180462.3|5
1721172550000|2024-07-16 23:29:10|180592.3|180462.3|180606|180476|180606|180476|180592.3|180462.3|2
1721172560000|2024-07-16 23:29:20|180606.1|180476.1|180606.1|180476.1|180606.1|180476.1|180606.1|180476.1|1
1721172570000|2024-07-16 23:29:30|180606.5|180476.5|180606.5|180476.5|180606.5|180476.5|180606.5|180476.5|1
1721172580000|2024-07-16 23:29:40|180620.7|180417.4|180620.7|180417.3|180620.7|180417.4|180620.7|180417.3|2
1721172590000|2024-07-16 23:29:50|180618.9||180620.8||180620.8||180618.9||5
1721172600000|2024-07-16 23:30:00|180619|180417.2|180592.5|180462.5|180619|180462.5|180592.5|180417.2|3
1721172610000|2024-07-16 23:30:10|180620.8|180417.3|180606.8|180476.8|180620.8|180477|180599.4|180417.3|7
1721172620000|2024-07-16 23:30:20|180606|180476|180607.1|180477.1|180607.1|180477.1|180606|180476|2
1721172630000|2024-07-16 23:30:30|180606.3|180476.3|180579|180449|180606.3|180476.3|180579|180449|2
1721172640000|2024-07-16 23:30:40|180578.9|180448.9|180578.7|180448.7|180578.9|180448.9|180578.7|180448.7|6
1721172650000|2024-07-16 23:30:50|180578.5|180448.5|180578.6|180448.6|180578.6|180448.6|180578.5|180448.5|2
1721172660000|2024-07-16 23:31:00|180578.4|180448.4|180578.5|180448.5|180578.5|180448.5|180578.4|180448.4|2
1721172670000|2024-07-16 23:31:10|180626.1|180415.6|180626.7|180415.6|180626.7|180415.6|180626.1|180415.6|3
1721172680000|2024-07-16 23:31:20|180626.9||180627.1||180627.1||180626.9||2
1721172690000|2024-07-16 23:31:30|180627.3|180414.4|180614.9|180414.3|180627.3|180414.4|180614.9|180414.3|3
1721172700000|2024-07-16 23:31:40|180615|180414.1|180615|180414|180615|180414.1|180615|180414|3
1721172710000|2024-07-16 23:31:50|180618.2|180413.9|180615.1|180413.8|180618.2|180413.9|180615|180413.8|5
1721172720000|2024-07-16 23:32:00|180627.8||180627.8||180627.8||180627.8||1
1721172730000|2024-07-16 23:32:10|180627.9||180627.9||180627.9||180627.9||1
1721172740000|2024-07-16 23:32:20|180628.1|180445.9|180575.9|180445.9|180628.2|180445.9|180575.9|180445.9|3
1721172750000|2024-07-16 23:32:30|180575.8|180445.8|180575.9|180445.9|180575.9|180445.9|180575.8|180445.8|2
1721172760000|2024-07-16 23:32:40|180613.3|180413.3|180593|180463|180613.3|180463|180593|180413.3|2
1721172770000|2024-07-16 23:32:50|180592.2|180462.2|180607.8|180477.8|180607.8|180477.8|180576|180446|7
1721172780000|2024-07-16 23:33:00|180608.8|180478.8|180608.7|180478.7|180608.8|180478.8|180607.5|180477.5|5
1721172790000|2024-07-16 23:33:10|180607|180477|180608.1|180478.1|180608.3|180478.3|180606.8|180476.8|5
1721172800000|2024-07-16 23:33:20|180606.8|180476.8|180575.5|180445.5|180607.4|180477.4|180575.5|180445.5|9
1721172810000|2024-07-16 23:33:30|180575.4|180445.4|180575.3|180445.3|180575.4|180445.4|180575.3|180445.3|2
1721172830000|2024-07-16 23:33:50|180627.1|180414.6|180627.2|180414.6|180627.2|180414.6|180627.1|180414.6|2
1721172840000|2024-07-16 23:34:00|180627.3||180627.5||180627.5||180627.3||2
1721172850000|2024-07-16 23:34:10|180617.6|180414.2|180599.6|180469.6|180617.6|180469.6|180598.5|180414.2|3
1721172860000|2024-07-16 23:34:20|180599.4|180469.4|180590|180460|180600.4|180470.4|180575.5|180445.5|10
1721172870000|2024-07-16 23:34:30|180599.5|180469.5|180598.6|180468.6|180599.6|180469.6|180598.5|180468.5|4
1721172880000|2024-07-16 23:34:40|180600.2|180470.2|180599.5|180469.5|180616.9|180470.2|180598.3|180416.3|4
1721172890000|2024-07-16 23:34:50|180616.9|180416.4|180618.8|180416.8|180618.9|180468.9|180598.9|180416.4|5
1721172900000|2024-07-16 23:35:00|180601.1|180471.1|180604|180474|180604.1|180474.1|180601.1|180471.1|3
1721172910000|2024-07-16 23:35:10|180603.9|180473.9|180620.6|180417.2|180620.6|180473.9|180578.6|180417.2|7
1721172920000|2024-07-16 23:35:20|180620.5|180417.3|180595.7|180465.7|180620.6|180470|180581.1|180417.3|10
1721172930000|2024-07-16 23:35:30|180599.5|180469.5|180599.5|180469.5|180599.5|180469.5|180599.5|180469.5|1
1721172940000|2024-07-16 23:35:40|180599.4|180469.4|180600.1|180470.1|180600.2|180470.2|180581.1|180451.1|5
1721172950000|2024-07-16 23:35:50|180599.2|180469.2|180599.9|180469.9|180599.9|180469.9|180599.2|180469.2|2
1721172960000|2024-07-16 23:36:00|180599.3|180469.3|180599.3|180469.3|180599.3|180469.3|180599.3|180469.3|1
1721172970000|2024-07-16 23:36:10|180604.9|180474.9|180605.8|180475.8|180605.8|180475.8|180604.9|180474.9|3
1721172990000|2024-07-16 23:36:30|180592|180462|180578.9|180448.9|180598.7|180468.7|180578.9|180448.9|3
1721173000000|2024-07-16 23:36:40|180581.2|180451.2|180618.2|180417.1|180618.2|180451.2|180578.7|180417.1|5
1721173020000|2024-07-16 23:37:00|180633.9|180422.9|180628.6|180417.5|180633.9|180422.9|180628.6|180417.5|2
1721173030000|2024-07-16 23:37:10|180628.2|180417.6|180633.3|180424|180633.3|180424|180627.6|180417.6|6
1721173040000|2024-07-16 23:37:20|180633.1|180424.5|180633.1|180424.5|180633.1|180424.5|180633.1|180424.5|1
1721173050000|2024-07-16 23:37:30||180424.9||180424.9||180424.9||180424.9|1
1721173060000|2024-07-16 23:37:40|180620.5|180417.3|180624.3|180417.3|180624.3|180417.3|180618.6|180417.3|3
1721173070000|2024-07-16 23:37:50|180581.1|180451.1|180618.1|180417.3|180620.2|180451.1|180581.1|180417.3|3
1721173080000|2024-07-16 23:38:00|180618.2|180417.2|180620.3|180417.2|180620.3|180417.2|180618.2|180417.2|7
1721173090000|2024-07-16 23:38:10|180618.2|180417.1|180620.3|180417.1|180620.3|180417.1|180618.2|180417.1|7
1721173100000|2024-07-16 23:38:20|180618.2|180417|180618.4|180417|180620.4|180417|180618.2|180417|5
1721173110000|2024-07-16 23:38:30|180624.7|180448.5|180618.6|180416.9|180624.8|180448.5|180578.5|180416.9|4
1721173120000|2024-07-16 23:38:40|180578.6|180416.8|180578.4|180448.4|180578.6|180448.6|180578.4|180416.8|3
1721173130000|2024-07-16 23:38:50|180578.2|180448.2|180578.3|180448.3|180578.4|180448.4|180578.2|180448.2|3
1721173140000|2024-07-16 23:39:00|180578.2|180448.2|180575.5|180445.5|180578.3|180448.3|180575.4|180445.4|6
1721173150000|2024-07-16 23:39:10|180575.4|180445.4|180627.5|180414.7|180627.5|180445.4|180575.4|180414.7|3
1721173160000|2024-07-16 23:39:20|180627.7||180628.1||180628.1||180627.7||2
1721173170000|2024-07-16 23:39:30|180628.4|180444.7|180574.6|180444.6|180628.7|180444.7|180574.5|180444.5|5
1721173180000|2024-07-16 23:39:40|180574.5|180444.5|180574.4|180444.4|180574.5|180444.5|180574.3|180444.3|4
1721173190000|2024-07-16 23:39:50|180574.2|180444.2|180574.2|180444.2|180574.3|180444.3|180574.2|180444.2|3
1721173200000|2024-07-16 23:40:00|180574.1|180444.1|180574.1|180444.1|180574.1|180444.1|180574|180444|3
1721173210000|2024-07-16 23:40:10|180630.6|180411|180631.2|180411|180631.2|180411|180630.6|180411|4
1721173220000|2024-07-16 23:40:20|180631.4|180469.1|180599.1|180469.1|180631.4|180469.1|180599.1|180469.1|2
1721173230000|2024-07-16 23:40:30|180599.2|180469.2|180582.9|180452.9|180611.3|180469.2|180570.5|180410.1|4
1721173240000|2024-07-16 23:40:40|180584.7|180454.7|180584.7|180454.7|180584.7|180454.7|180584.7|180454.7|1
1721173270000|2024-07-16 23:41:10|180581.7|180451.7|180584.8|180454.8|180584.8|180454.8|180581.7|180451.7|3
1721173280000|2024-07-16 23:41:20|180584.7|180454.7|180581.8|180451.8|180584.7|180454.7|180581.8|180451.8|2
1721173300000|2024-07-16 23:41:40|180579.7|180449.7|180580.1|180450.1|180580.1|180450.1|180579.6|180449.6|3
1721173320000|2024-07-16 23:42:00|180584.5|180454.5|180633.1|180430.8|180633.1|180454.5|180584.5|180430.8|3
1721173330000|2024-07-16 23:42:10||180431.2||180429.3||180431.2||180429.3|2
1721173340000|2024-07-16 23:42:20|180577.5|180431.2|180583.2|180453.2|180583.2|180453.2|180577.5|180429.9|7
1721173350000|2024-07-16 23:42:30|180583.9|180453.9|180582.7|180452.7|180583.9|180453.9|180582.2|180452.2|9
1721173360000|2024-07-16 23:42:40|180583|180453|180585.1|180455.1|180585.1|180455.1|180581.9|180451.9|5
1721173370000|2024-07-16 23:42:50|180584.2|180454.2|180584.9|180454.9|180585.1|180455.1|180584.1|180454.1|4
1721173380000|2024-07-16 23:43:00|180583.7|180453.7|180583.7|180453.7|180583.7|180453.7|180583.7|180453.7|1
1721173390000|2024-07-16 23:43:10|180584.4|180454.4|180590.7|180460.7|180590.7|180460.7|180582.5|180452.5|7
1721173400000|2024-07-16 23:43:20|180589.6|180459.6|180590.3|180460.3|180590.3|180460.3|180587.7|180457.7|4
1721173410000|2024-07-16 23:43:30|180589.5|180459.5|180589.5|180459.5|180589.5|180459.5|180589.5|180459.5|1
1721173420000|2024-07-16 23:43:40|180589.2|180459.2|180589.2|180459.2|180589.2|180459.2|180589.2|180459.2|1
1721173430000|2024-07-16 23:43:50|180589.8|180459.8|180589.8|180459.8|180589.8|180459.8|180589.8|180459.8|1
1721173440000|2024-07-16 23:44:00|180589.7|180459.7|180588|180458|180589.7|180459.7|180588|180458|5
1721173450000|2024-07-16 23:44:10|180589.3|180459.3|180586|180456|180589.3|180459.3|180585.5|180455.5|6
1721173460000|2024-07-16 23:44:20|180587.3|180457.3|180584|180454|180587.3|180457.3|180584|180454|3
1721173470000|2024-07-16 23:44:30|180583.6|180453.6|180583.6|180453.6|180584.4|180454.4|180583.6|180453.6|3
1721173480000|2024-07-16 23:44:40|180632.9|180431.3|180633.2|180430.4|180633.2|180431.9|180632.9|180430.4|6
1721173490000|2024-07-16 23:44:50|180600.3|180470.3|180584.7|180454.7|180601.5|180471.5|180584.7|180454.7|3
1721173500000|2024-07-16 23:45:00|180584.4|180454.4|180583.5|180453.5|180584.4|180454.4|180583.5|180453.5|2
1721173510000|2024-07-16 23:45:10|180581.5|180451.5|180584.1|180454.1|180585.1|180455.1|180581.5|180451.5|6
1721173520000|2024-07-16 23:45:20|180584.8|180454.8|180584|180454|180584.8|180454.8|180584|180454|2
1721173540000|2024-07-16 23:45:40|180584.5|180454.5|180584.5|180454.5|180584.5|180454.5|180584.5|180454.5|1
1721173550000|2024-07-16 23:45:50|180584.6|180454.6|180586.4|180456.4|180586.7|180456.7|180584.6|180454.6|4
1721173560000|2024-07-16 23:46:00|180585.7|180455.7|180610.6|180409.8|180610.6|180455.7|180585.7|180409.8|2
1721173570000|2024-07-16 23:46:10|180610.7|180409.6|180610.8|180409.2|180610.8|180409.6|180610.7|180409.2|4
1721173580000|2024-07-16 23:46:20|180632.5||180632.7||180632.7||180632.5||3
1721173590000|2024-07-16 23:46:30|180632.9||180632.9||180632.9||180632.9||1
1721173600000|2024-07-16 23:46:40|180633|180408.7|180609.5|180408.7|180633|180408.7|180609.5|180408.7|2
1721173610000|2024-07-16 23:46:50|180609.6|180408.5|180609.6|180408.3|180609.6|180408.5|180609.6|180408.3|2
1721173620000|2024-07-16 23:47:00|180609.7|180408.1|180609.7|180407.9|180609.7|180408.1|180609.7|180407.9|4
1721173630000|2024-07-16 23:47:10|180633.7||180633.7||180633.7||180633.7||1
1721173650000|2024-07-16 23:47:30|180603|180473|180600.5|180470.5|180603|180473|180600.5|180470.5|6
1721173660000|2024-07-16 23:47:40|180601.7|180471.7|180589.2|180459.2|180601.7|180471.7|180587.2|180457.2|4
1721173670000|2024-07-16 23:47:50|180588.5|180458.5|180589.2|180459.2|180589.3|180459.3|180587.9|180457.9|6
1721173680000|2024-07-16 23:48:00|180587.7|180457.7|180587.8|180457.8|180589.4|180459.4|180587.7|180457.7|4
1721173690000|2024-07-16 23:48:10|180589.5|180459.5|180588.7|180458.7|180590.2|180460.2|180588.7|180458.7|6
1721173700000|2024-07-16 23:48:20|180589.6|180459.6|180589.3|180459.3|180589.6|180459.6|180588|180458|8
1721173710000|2024-07-16 23:48:30|180590|180460|180584.6|180454.6|180590|180460|180584.6|180454.6|3
1721173720000|2024-07-16 23:48:40|180586.3|180456.3|180587|180457|180587|180457|180584.5|180454.5|3
1721173730000|2024-07-16 23:48:50|180586.2|180456.2|180585.5|180455.5|180586.2|180456.2|180585.5|180455.5|2
1721173740000|2024-07-16 23:49:00|180586.8|180456.8|180594.9|180464.9|180594.9|180464.9|180586.8|180456.8|2
1721173750000|2024-07-16 23:49:10|180594.3|180464.3|180585.9|180455.9|180594.3|180464.3|180585.9|180455.9|2
1721173760000|2024-07-16 23:49:20|180585.5|180455.5|180593.6|180463.6|180593.6|180463.6|180585.4|180455.4|4
1721173770000|2024-07-16 23:49:30|180593.1|180463.1|180593.7|180463.7|180593.7|180463.7|180592.9|180462.9|3
1721173780000|2024-07-16 23:49:40|180592.8|180462.8|180584.4|180454.4|180593.7|180463.7|180583.2|180453.2|8
1721173790000|2024-07-16 23:49:50|180585.1|180455.1|180593|180463|180593.5|180463.5|180583.9|180453.9|6
1721173800000|2024-07-16 23:50:00|180592.3|180462.3|180583.6|180453.6|180592.3|180462.3|180583.3|180453.3|4
1721173810000|2024-07-16 23:50:10|180581.7|180451.7|180585.1|180455.1|180585.1|180455.1|180581.7|180451.7|3
1721173820000|2024-07-16 23:50:20|180584.2|180454.2|180584.7|180454.7|180584.8|180454.8|180583.9|180453.9|6
1721173830000|2024-07-16 23:50:30|180584.8|180454.8|180584.8|180454.8|180584.8|180454.8|180584.8|180454.8|1
1721173840000|2024-07-16 23:50:40|180583.6|180453.6|180582.8|180452.8|180584|180454|180582.8|180452.8|8
1721173850000|2024-07-16 23:50:50|180583.6|180453.6|180582.1|180452.1|180587.8|180457.8|180582.1|180452.1|6
1721173860000|2024-07-16 23:51:00|180584.8|180454.8|180584.5|180454.5|180585.2|180455.2|180584.5|180454.5|3
1721173870000|2024-07-16 23:51:10|180585.4|180455.4|180586.3|180456.3|180586.3|180456.3|180585.4|180455.4|4
1721173890000|2024-07-16 23:51:30|180586.1|180456.1|180586.2|180456.2|180586.2|180456.2|180586.1|180456.1|2
1721173900000|2024-07-16 23:51:40|180585.4|180455.4|180585.5|180455.5|180586.1|180456.1|180585.4|180455.4|3
1721173910000|2024-07-16 23:51:50|180590.6|180460.6|180591.4|180461.4|180591.4|180461.4|180581.8|180451.8|5
1721173920000|2024-07-16 23:52:00|180590.6|180460.6|180590.1|180460.1|180591.3|180461.3|180582.1|180452.1|4
1721173930000|2024-07-16 23:52:10|180589.8|180459.8|180590.6|180460.6|180590.6|180460.6|180589.8|180459.8|2
1721173940000|2024-07-16 23:52:20|180589.9|180459.9|180590.3|180460.3|180591.2|180461.2|180589.6|180459.6|5
1721173950000|2024-07-16 23:52:30|180591|180461|180593|180463|180593.1|180463.1|180590.1|180460.1|7
1721173960000|2024-07-16 23:52:40|180593.3|180463.3|180593.2|180463.2|180593.3|180463.3|180592.3|180462.3|3
1721173970000|2024-07-16 23:52:50|180593.4|180463.4|180595.2|180465.2|180595.2|180465.2|180593.4|180463.4|2
1721173980000|2024-07-16 23:53:00|180586.7|180456.7|180581.9|180451.9|180586.7|180456.7|180580.5|180450.5|11
1721173990000|2024-07-16 23:53:10|180583.7|180453.7|180582.7|180452.7|180584.1|180454.1|180582.4|180452.4|7
1721174000000|2024-07-16 23:53:20|180584.2|180454.2|180529.8|180399.8|180584.2|180454.2|180520.2|180354.2|19
1721174010000|2024-07-16 23:53:30|180529.6|180399.6|180529.1|180399.1|180530.3|180400.3|180529.1|180399.1|3
1721174020000|2024-07-16 23:53:40|180528.9|180398.9|180531.9|180401.9|180531.9|180401.9|180528.3|180398.3|4
1721174030000|2024-07-16 23:53:50|180532.8|180402.8|180533.7|180403.7|180533.7|180403.7|180532.5|180402.5|3
1721174040000|2024-07-16 23:54:00|180531.8|180401.8|180524.6|180394.6|180541.9|180411.9|180524.6|180394.6|6
1721174050000|2024-07-16 23:54:10|180524.5|180394.5|180524.3|180394.3|180524.5|180394.5|180522.4|180392.4|4
1721174060000|2024-07-16 23:54:20|180536.1|180406.1|180536.2|180406.2|180536.3|180406.3|180536.1|180406.1|3
1721174070000|2024-07-16 23:54:30|180536|180406|180535.9|180405.9|180536|180406|180535.9|180405.9|2
1721174080000|2024-07-16 23:54:40|180535.7|180405.7|180523.3|180393.3|180535.8|180405.8|180523.3|180393.3|4
1721174090000|2024-07-16 23:54:50|180526.3|180396.3|180520.8|180390.8|180526.5|180396.5|180520.8|180390.8|4
1721174100000|2024-07-16 23:55:00|180520.9|180390.9|180520.5|180390.5|180520.9|180390.9|180520.5|180390.5|3
1721174110000|2024-07-16 23:55:10|180521.2|180391.2|180521.2|180391.2|180521.2|180391.2|180521.2|180391.2|1
1721174130000|2024-07-16 23:55:30|180520.3|180390.3|180520.3|180390.3|180520.3|180390.3|180520.3|180390.3|1
1721174140000|2024-07-16 23:55:40|180519.7|180389.7|180519.5|180389.5|180519.7|180389.7|180519.5|180389.5|3
1721174150000|2024-07-16 23:55:50|180520|180390|180520.1|180390.1|180520.1|180390.1|180519.7|180389.7|4
1721174160000|2024-07-16 23:56:00|180519.9|180389.9|180519.6|180389.6|180519.9|180389.9|180519.6|180389.6|2
1721174170000|2024-07-16 23:56:10|180519.7|180389.7|180519.7|180389.7|180519.7|180389.7|180519.7|180389.7|1
1721174190000|2024-07-16 23:56:30|180519.5|180389.5|180519.6|180389.6|180519.6|180389.6|180519.5|180389.5|2
1721174200000|2024-07-16 23:56:40|180519.7|180389.7|180520.2|180390.2|180520.2|180390.2|180519.4|180389.4|4
1721174210000|2024-07-16 23:56:50|180520.4|180390.4|180525.5|180395.5|180525.9|180395.9|180520|180390|5
1721174220000|2024-07-16 23:57:00|180526.4|180396.4|180525.6|180395.6|180529.5|180399.5|180525.6|180395.6|5
1721174230000|2024-07-16 23:57:10|180526.3|180396.3|180526.3|180396.3|180526.3|180396.3|180526.3|180396.3|1
1721174240000|2024-07-16 23:57:20|180525.6|180395.6|180525.9|180395.9|180526.3|180396.3|180525.6|180395.6|3
1721174250000|2024-07-16 23:57:30|180525.8|180395.8|180525.4|180395.4|180525.8|180395.8|180525.1|180395.1|3
1721174260000|2024-07-16 23:57:40|180526.1|180396.1|180525.7|180395.7|180526.1|180396.1|180525.5|180395.5|3
1721174270000|2024-07-16 23:57:50|180525.6|180395.6|180524.8|180394.8|180525.6|180395.6|180524.8|180394.8|2
1721174280000|2024-07-16 23:58:00|180524.9|180394.9|180524.7|180394.7|180526.8|180396.8|180524.7|180394.7|3
1721174290000|2024-07-16 23:58:10|180525.2|180395.2|180527.6|180397.6|180529.7|180399.7|180525.2|180395.2|13
1721174300000|2024-07-16 23:58:20|180529.7|180399.7|180526.6|180396.6|180529.7|180399.7|180526.6|180396.6|10
1721174310000|2024-07-16 23:58:30|180526.9|180396.9|180526.7|180396.7|180530|180400|180526.7|180396.7|12
1721174320000|2024-07-16 23:58:40|180529.6|180399.6|180526.9|180396.9|180529.8|180399.8|180526.2|180396.2|8
1721174330000|2024-07-16 23:58:50|180526.5|180396.5|180526|180396|180528.5|180398.5|180526|180396|4
1721174340000|2024-07-16 23:59:00|180525.6|180395.6|180525.6|180395.6|180525.6|180395.6|180525.6|180395.6|1
1721174350000|2024-07-16 23:59:10|180526.5|180396.5|180516.3|180386.3|180528.7|180398.7|180516.3|180386.3|9
1721174360000|2024-07-16 23:59:20|180506.6|180376.6|180517.5|180387.5|180517.5|180387.5|180506|180376|10
1721174370000|2024-07-16 23:59:30|180519.3|180389.3|180506.2|180376.2|180519.5|180389.5|180505.6|180375.6|14
1721174380000|2024-07-16 23:59:40|180508.1|180378.1|180518.7|180388.7|180519.8|180389.8|180506.1|180376.1|15
1721174390000|2024-07-16 23:59:50|180516.8|180386.8|180516.1|180386.1|180518.7|180388.7|180516.1|180386.1|7
1721174400000|2024-07-17 00:00:00|180517.8|180387.8|180521.7|180391.7|180521.9|180391.9|180517.6|180387.6|7
1721174410000|2024-07-17 00:00:10|180521.4|180391.4|180517.5|180387.5|180521.6|180391.6|180517.5|180387.5|5
1721174420000|2024-07-17 00:00:20|180517|180387|180517|180387|180517|180387|180516.9|180386.9|3
1721174440000|2024-07-17 00:00:40|180515.6|180385.6|180527.7|180397.7|180527.8|180397.8|180515.6|180385.6|4
1721174470000|2024-07-17 00:01:10|180521.6|180391.6|180517.1|180387.1|180521.6|180391.6|180517.1|180387.1|2
1721174490000|2024-07-17 00:01:30|180517.7|180387.7|180517.7|180387.7|180517.7|180387.7|180517.7|180387.7|1
1721174500000|2024-07-17 00:01:40|180517.8|180387.8|180518.2|180388.2|180518.6|180388.6|180517.7|180387.7|6
1721174510000|2024-07-17 00:01:50|180529.3|180399.3|180529.6|180399.6|180529.6|180399.6|180528.6|180398.6|3
1721174520000|2024-07-17 00:02:00|180530.3|180400.3|180530.4|180400.4|180531.8|180401.8|180530.1|180400.1|8
1721174530000|2024-07-17 00:02:10|180530.8|180400.8|180530.5|180400.5|180532.2|180402.2|180530.5|180400.5|7
1721174540000|2024-07-17 00:02:20|180531.7|180401.7|180525.6|180395.6|180531.8|180401.8|180525.6|180395.6|7
1721174550000|2024-07-17 00:02:30|180526.5|180396.5|180523|180393|180526.5|180396.5|180522.5|180392.5|5
1721174560000|2024-07-17 00:02:40|180525.6|180395.6|180526.2|180396.2|180526.8|180396.8|180525.6|180395.6|4
1721174570000|2024-07-17 00:02:50|180526.4|180396.4|180526.3|180396.3|180526.5|180396.5|180526.3|180396.3|4
1721174580000|2024-07-17 00:03:00|180524.8|180394.8|180524.7|180394.7|180533.8|180403.8|180524.7|180394.7|8
1721174590000|2024-07-17 00:03:10|180523.4|180393.4|180524.3|180394.3|180524.7|180394.7|180523.3|180393.3|5
1721174600000|2024-07-17 00:03:20|180524|180394|180526|180396|180526.4|180396.4|180524|180394|4
1721174610000|2024-07-17 00:03:30|180524.6|180394.6|180523.5|180393.5|180526.3|180396.3|180522.8|180392.8|7
1721174620000|2024-07-17 00:03:40|180525.8|180395.8|180524.4|180394.4|180526|180396|180524.4|180394.4|4
1721174630000|2024-07-17 00:03:50|180525.9|180395.9|180524.7|180394.7|180525.9|180395.9|180523.7|180393.7|8
1721174640000|2024-07-17 00:04:00|180523.6|180393.6|180516.6|180386.6|180523.7|180393.7|180515.8|180385.8|10
1721174650000|2024-07-17 00:04:10|180517.4|180387.4|180516.6|180386.6|180517.4|180387.4|180515.8|180385.8|10
1721174660000|2024-07-17 00:04:20|180517.4|180387.4|180516.1|180386.1|180517.4|180387.4|180515.8|180385.8|7
1721174670000|2024-07-17 00:04:30|180516.2|180386.2|180521.1|180391.1|180522.6|180392.6|180516|180386|4
1721174680000|2024-07-17 00:04:40|180523|180393|180523|180393|180523|180393|180523|180393|1
1721174690000|2024-07-17 00:04:50|180521.4|180391.4|180517|180387|180522.5|180392.5|180517|180387|7
1721174700000|2024-07-17 00:05:00|180515.9|180385.9|180512.3|180382.3|180516|180386|180512.3|180382.3|5
1721174710000|2024-07-17 00:05:10|180515.1|180385.1|180515.8|180385.8|180515.8|180385.8|180515.1|180385.1|3
1721174720000|2024-07-17 00:05:20|180516|180386|180517.8|180387.8|180517.8|180387.8|180511.7|180381.7|4
1721174730000|2024-07-17 00:05:30|180525|180395|180526|180396|180526|180396|180524.9|180394.9|3
1721174740000|2024-07-17 00:05:40|180525.9|180395.9|180526|180396|180527.6|180397.6|180525.9|180395.9|4
1721174750000|2024-07-17 00:05:50|180523.7|180393.7|180516.7|180386.7|180525.3|180395.3|180515.4|180385.4|8
1721174760000|2024-07-17 00:06:00|180516.5|180386.5|180511.6|180381.6|180516.5|180386.5|180511.6|180381.6|3
1721174770000|2024-07-17 00:06:10|180510.9|180380.9|180515.4|180385.4|180516.2|180386.2|180510.9|180380.9|7
1721174780000|2024-07-17 00:06:20|180521.4|180391.4|180521.4|180391.4|180521.4|180391.4|180521.4|180391.4|1
1721174800000|2024-07-17 00:06:40|180515.8|180385.8|180515.2|180385.2|180516.2|180386.2|180515.2|180385.2|3
1721174810000|2024-07-17 00:06:50|180515.3|180385.3|180511.2|180381.2|180515.9|180385.9|180511.2|180381.2|4
1721174820000|2024-07-17 00:07:00|180510.7|180380.7|180515.1|180385.1|180516.1|180386.1|180510.7|180380.7|4
1721174830000|2024-07-17 00:07:10|180514|180384|180525.7|180395.7|180527.3|180397.3|180514|180384|6
1721174860000|2024-07-17 00:07:40|180525.8|180395.8|180526.5|180396.5|180526.5|180396.5|180525.8|180395.8|3
1721174880000|2024-07-17 00:08:00|180526.4|180396.4|180526.6|180396.6|180526.6|180396.6|180526.4|180396.4|2
1721174890000|2024-07-17 00:08:10|180526.3|180396.3|180526.3|180396.3|180526.3|180396.3|180526.3|180396.3|1
1721174910000|2024-07-17 00:08:30|180528.4|180398.4|180526.5|180396.5|180528.4|180398.4|180526.2|180396.2|4
1721174920000|2024-07-17 00:08:40|180526.9|180396.9|180526.9|180396.9|180526.9|180396.9|180526.9|180396.9|1
1721174930000|2024-07-17 00:08:50|180526.4|180396.4|180526.8|180396.8|180527.3|180397.3|180520.8|180390.8|4
1721174940000|2024-07-17 00:09:00|180529.9|180399.9|180531.8|180401.8|180531.8|180401.8|180529.9|180399.9|2
1721174950000|2024-07-17 00:09:10|180532.8|180402.8|180533.4|180403.4|180534.6|180404.6|180532.8|180402.8|5
1721174960000|2024-07-17 00:09:20|180534.8|180404.8|180533.2|180403.2|180534.8|180404.8|180533.2|180403.2|5
1721174970000|2024-07-17 00:09:30|180535.3|180405.3|180531|180401|180535.3|180405.3|180531|180401|6
1721174980000|2024-07-17 00:09:40|180532.1|180402.1|180530.7|180400.7|180532.1|180402.1|180530.7|180400.7|4
1721174990000|2024-07-17 00:09:50|180532.2|180402.2|180534.9|180404.9|180534.9|180404.9|180530.7|180400.7|4
1721175000000|2024-07-17 00:10:00|180535|180405|180534.7|180404.7|180536.1|180406.1|180524.5|180394.5|7
1721175010000|2024-07-17 00:10:10|180534.9|180404.9|180537.2|180407.2|180537.2|180407.2|180524.7|180394.7|6
1721175020000|2024-07-17 00:10:20|180537.8|180407.8|180533.9|180403.9|180537.8|180407.8|180532.5|180402.5|7
1721175030000|2024-07-17 00:10:30|180534.7|180404.7|180535.4|180405.4|180535.4|180405.4|180532.2|180402.2|5
1721175040000|2024-07-17 00:10:40|180525.4|180395.4|180535.4|180405.4|180536.8|180406.8|180525.4|180395.4|8
1721175050000|2024-07-17 00:10:50|180536|180406|180534.8|180404.8|180536|180406|180533.6|180403.6|4
1721175060000|2024-07-17 00:11:00|180534.9|180404.9|180525.1|180395.1|180536|180406|180525.1|180395.1|6
1721175070000|2024-07-17 00:11:10|180536|180406|180535.3|180405.3|180536|180406|180535.3|180405.3|3
1721175080000|2024-07-17 00:11:20|180535.9|180405.9|180633.4|180503.4|180633.4|180503.4|180523|180405.9|7
1721175090000|2024-07-17 00:11:30|180632.8|180502.8|180636.6|180506.6|180640.9|180510.9|180629.8|180499.8|21
1721175100000|2024-07-17 00:11:40|180636.3|180506.3|180696.6|180566.6|180696.6|180566.6|180635.7|180505.7|7
1721175110000|2024-07-17 00:11:50|180694.3|180564.3|180688|180558|180697.5|180567.5|180688|180558|3
1721175120000|2024-07-17 00:12:00|180687.9|180557.9|180687.9|180557.9|180687.9|180557.9|180687.9|180557.9|1
1721175130000|2024-07-17 00:12:10|180688.1|180558.1|180687.6|180557.6|180688.1|180558.1|180687.6|180557.6|2
1721175140000|2024-07-17 00:12:20|180697|180567|180694.1|180564.1|180697|180567|180694|180564|5
1721175150000|2024-07-17 00:12:30|180694|180564|180691.9|180561.9|180694|180564|180691.9|180561.9|4
1721175160000|2024-07-17 00:12:40|180684.5|180554.5|180774.4|180644.4|180778.2|180648.2|180684.5|180554.5|6
1721175170000|2024-07-17 00:12:50|180772.1|180642.1|180773.1|180643.1|180774.6|180644.6|180772.1|180642.1|4
1721175180000|2024-07-17 00:13:00|180773|180643|180771.6|180641.6|180773.1|180643.1|180754.7|180624.7|9
1721175190000|2024-07-17 00:13:10|180730.5|180640.5|180771.6|180641.6|180771.6|180641.6|180730.5|180640.4|6
1721175200000|2024-07-17 00:13:20|180773.7|180643.7|180773.6|180643.6|180773.7|180643.7|180773.6|180643.6|2
1721175210000|2024-07-17 00:13:30|180773.5|180643.5|180773.5|180643.5|180773.5|180643.5|180773.5|180643.5|1
1721175220000|2024-07-17 00:13:40|180771.5|180641.5|180644|180514|180771.5|180641.5|180641.4|180511.4|10
1721175230000|2024-07-17 00:13:50|180629.3|180499.3|180620.4|180490.4|180629.6|180499.6|180619.9|180489.9|14
1721175240000|2024-07-17 00:14:00|180620.1|180490.1|180624.9|180494.9|180624.9|180494.9|180620.1|180490.1|7
1721175250000|2024-07-17 00:14:10|180624.4|180494.4|180622.9|180492.9|180624.4|180494.4|180621.5|180491.5|9
1721175260000|2024-07-17 00:14:20|180623.9|180493.9|180634.9|180504.9|180636|180506|180622.7|180492.7|12
1721175270000|2024-07-17 00:14:30|180635.3|180505.3|180631.6|180501.6|180635.3|180505.3|180628.1|180498.1|9
1721175280000|2024-07-17 00:14:40|180626.8|180496.8|180633.1|180503.1|180633.7|180503.7|180626.8|180496.8|8
1721175290000|2024-07-17 00:14:50|180626.1|180496.1|180627.2|180497.2|180629.8|180499.8|180620.3|180490.3|8
1721175300000|2024-07-17 00:15:00|180628|180498|180640|180510|180641.8|180511.8|180628|180498|22
1721175310000|2024-07-17 00:15:10|180641.7|180511.7|180639.4|180509.4|180642|180512|180634.4|180504.4|18
1721175320000|2024-07-17 00:15:20|180639|180509|180636.6|180506.6|180639.4|180509.4|180632.1|180502.1|21
1721175330000|2024-07-17 00:15:30|180638.6|180508.6|180638.7|180508.7|180639.3|180509.3|180636.5|180506.5|9
1721175340000|2024-07-17 00:15:40|180636.3|180506.3|180639.4|180509.4|180639.5|180509.5|180636.1|180506.1|16
1721175350000|2024-07-17 00:15:50|180639.3|180509.3|180637.8|180507.8|180644.1|180514.1|180636.9|180506.9|23
1721175360000|2024-07-17 00:16:00|180637.4|180507.4|180637.5|180507.5|180642.8|180512.8|180636.9|180506.9|20
1721175370000|2024-07-17 00:16:10|180644.6|180514.6|180634.3|180504.3|180644.6|180514.6|180633.2|180503.2|17
1721175380000|2024-07-17 00:16:20|180634|180504|180634.2|180504.2|180634.3|180504.3|180633.7|180503.7|10
1721175390000|2024-07-17 00:16:30|180634.1|180504.1|180634.3|180504.3|180634.4|180504.4|180634|180504|7
1721175400000|2024-07-17 00:16:40|180634.4|180504.4|180636.7|180506.7|180638.3|180508.3|180634.4|180504.4|7
1721175410000|2024-07-17 00:16:50|180637.5|180507.5|180638.2|180508.2|180638.2|180508.2|180636.9|180506.9|7
1721175420000|2024-07-17 00:17:00|180638.1|180508.1|180638.1|180508.1|180638.1|180508.1|180636.8|180506.8|8
1721175430000|2024-07-17 00:17:10|180639|180509|180634.3|180504.3|180639|180509|180634|180504|9
1721175440000|2024-07-17 00:17:20|180635.2|180505.2|180633.6|180503.6|180635.2|180505.2|180633.4|180503.4|8
1721175450000|2024-07-17 00:17:30|180633.8|180503.8|180633.8|180503.8|180634.2|180504.2|180633.5|180503.5|6
1721175460000|2024-07-17 00:17:40|180634.4|180504.4|180635.8|180505.8|180636.6|180506.6|180633.6|180503.6|8
1721175470000|2024-07-17 00:17:50|180635.6|180505.6|180635.6|180505.6|180635.6|180505.6|180635.6|180505.6|1
1721175480000|2024-07-17 00:18:00|180635.7|180505.7|180634.7|180504.7|180637.4|180507.4|180634.7|180504.7|8
1721175490000|2024-07-17 00:18:10|180634.4|180504.4|180633.7|180503.7|180634.4|180504.4|180633.7|180503.7|4
1721175500000|2024-07-17 00:18:20|180633.4|180503.4|180633.4|180503.4|180633.4|180503.4|180633.4|180503.4|1
1721175510000|2024-07-17 00:18:30|180633.7|180503.7|180636.1|180506.1|180636.1|180506.1|180633.6|180503.6|5
1721175520000|2024-07-17 00:18:40|180636|180506|180635.9|180505.9|180636|180506|180635.4|180505.4|4
1721175540000|2024-07-17 00:19:00|180633.5|180503.5|180633.5|180503.5|180633.5|180503.5|180633.5|180503.5|1
1721175550000|2024-07-17 00:19:10|180633.2|180503.2|180633.5|180503.5|180633.5|180503.5|180632.9|180502.9|4
1721175560000|2024-07-17 00:19:20|180633.2|180503.2|180633.5|180503.5|180633.5|180503.5|180632.9|180502.9|4
1721175570000|2024-07-17 00:19:30|180635.9|180505.9|180635|180505|180635.9|180505.9|180635|180505|3
1721175590000|2024-07-17 00:19:50|180635.7|180505.7|180634.6|180504.6|180635.7|180505.7|180634|180504|4
1721175600000|2024-07-17 00:20:00|180634.3|180504.3|180634.2|180504.2|180634.3|180504.3|180633.6|180503.6|5
1721175610000|2024-07-17 00:20:10|180633.9|180503.9|180637|180507|180637.5|180507.5|180633.6|180503.6|4
1721175620000|2024-07-17 00:20:20|180633.1|180503.1|180635.2|180505.2|180635.2|180505.2|180633.1|180503.1|3
1721175630000|2024-07-17 00:20:30|180635.6|180505.6|180635.6|180505.6|180636|180506|180635.2|180505.2|5
1721175640000|2024-07-17 00:20:40|180635.2|180505.2|180634.8|180504.8|180635.2|180505.2|180634.8|180504.8|2
1721175650000|2024-07-17 00:20:50|180635.6|180505.6|180633|180503|180635.6|180505.6|180633|180503|3
1721175660000|2024-07-17 00:21:00|180633.3|180503.3|180634|180504|180634|180504|180633.3|180503.3|3
1721175670000|2024-07-17 00:21:10|180633.3|180503.3|180633.3|180503.3|180634|180504|180633.3|180503.3|5
1721175680000|2024-07-17 00:21:20|180635.2|180505.2|180636|180506|180636|180506|180635.2|180505.2|3
1721175690000|2024-07-17 00:21:30|180635.6|180505.6|180635.2|180505.2|180635.6|180505.6|180635.2|180505.2|2
1721175700000|2024-07-17 00:21:40|180635.6|180505.6|180633.3|180503.3|180636|180506|180633.3|180503.3|4
1721175710000|2024-07-17 00:21:50|180633.7|180503.7|180634.4|180504.4|180634.4|180504.4|180633.7|180503.7|4
1721175720000|2024-07-17 00:22:00|180634.1|180504.1|180634.4|180504.4|180634.4|180504.4|180633.8|180503.8|4
1721175730000|2024-07-17 00:22:10|180634.1|180504.1|180635.8|180505.8|180635.8|180505.8|180633.8|180503.8|3
1721175740000|2024-07-17 00:22:20|180635.3|180505.3|180636.2|180506.2|180636.2|180506.2|180635.3|180505.3|3
1721175750000|2024-07-17 00:22:30|180635.8|180505.8|180635.3|180505.3|180635.8|180505.8|180635.3|180505.3|3
1721175760000|2024-07-17 00:22:40|180643.8|180513.8|180633.3|180503.3|180643.8|180513.8|180631.4|180501.4|7
1721175790000|2024-07-17 00:23:10|180633.6|180503.6|180635.1|180505.1|180635.9|180505.9|180633.6|180503.6|5
1721175800000|2024-07-17 00:23:20|180635.2|180505.2|180636|180506|180636|180506|180635.2|180505.2|3
1721175810000|2024-07-17 00:23:30|180636.5|180506.5|180636.2|180506.2|180636.5|180506.5|180634.7|180504.7|5
1721175820000|2024-07-17 00:23:40|180635.6|180505.6|180634.9|180504.9|180635.6|180505.6|180634.9|180504.9|3
1721175830000|2024-07-17 00:23:50|180635.3|180505.3|180635.6|180505.6|180635.6|180505.6|180634.9|180504.9|5
1721175840000|2024-07-17 00:24:00|180635.2|180505.2|180636.8|180506.8|180636.8|180506.8|180634.9|180504.9|3
1721175870000|2024-07-17 00:24:30|180634.9|180504.9|180634.9|180504.9|180634.9|180504.9|180634.9|180504.9|1
1721175880000|2024-07-17 00:24:40|180636.5|180506.5|180635|180505|180636.5|180506.5|180634.9|180504.9|4
1721175890000|2024-07-17 00:24:50|180634.6|180504.6|180636.1|180506.1|180636.1|180506.1|180634.6|180504.6|2
1721175900000|2024-07-17 00:25:00|180638.3|180508.3|180638.3|180508.3|180638.3|180508.3|180638.3|180508.3|1
1721175910000|2024-07-17 00:25:10|180637.5|180507.5|180638.3|180508.3|180638.3|180508.3|180637.5|180507.5|2
1721175920000|2024-07-17 00:25:20|180638|180508|180634|180504|180638|180508|180634|180504|5
1721175930000|2024-07-17 00:25:30|180634.6|180504.6|180634.6|180504.6|180635.2|180505.2|180634.6|180504.6|4
1721175940000|2024-07-17 00:25:40|180634.9|180504.9|180635|180505|180635.2|180505.2|180634.3|180504.3|5
1721175950000|2024-07-17 00:25:50|180634.7|180504.7|180636.8|180506.8|180637.2|180507.2|180633.9|180503.9|5
1721175970000|2024-07-17 00:26:10|180637.2|180507.2|180636.9|180506.9|180637.6|180507.6|180636.1|180506.1|7
1721175980000|2024-07-17 00:26:20|180634.7|180504.7|180634.2|180504.2|180634.9|180504.9|180634.2|180504.2|4
1721176000000|2024-07-17 00:26:40|180634.5|180504.5|180634.9|180504.9|180635.6|180505.6|180634.5|180504.5|4
1721176010000|2024-07-17 00:26:50|180634.2|180504.2|180637.2|180507.2|180637.2|180507.2|180634.2|180504.2|7
1721176020000|2024-07-17 00:27:00|180638|180508|180637.1|180507.1|180638|180508|180637.1|180507.1|3
1721176030000|2024-07-17 00:27:10|180636.9|180506.9|180630.7|180500.7|180636.9|180506.9|180630.7|180500.7|5
1721176040000|2024-07-17 00:27:20|180631.4|180501.4|180648.5|180518.5|180652.1|180522.1|180630.9|180500.9|23
1721176050000|2024-07-17 00:27:30|180648.2|180518.2|180650.7|180520.7|180652.6|180522.6|180647.3|180517.3|17
1721176060000|2024-07-17 00:27:40|180651.9|180521.9|180651.3|180521.3|180655.1|180525.1|180648.4|180518.4|19
1721176070000|2024-07-17 00:27:50|180649.7|180519.7|180678|180548|180678|180548|180649.7|180519.7|9
1721176080000|2024-07-17 00:28:00|180677.1|180547.1|180677.1|180547.1|180677.3|180547.3|180677.1|180547.1|3
1721176090000|2024-07-17 00:28:10|180677.3|180547.3|180681.3|180551.3|180681.5|180551.5|180676.8|180546.8|5
1721176100000|2024-07-17 00:28:20|180681.2|180551.2|180680|180550|180685.6|180555.6|180680|180550|6
1721176110000|2024-07-17 00:28:30|180677.3|180547.3|180680.6|180550.6|180680.6|180550.6|180675.9|180545.9|6
1721176120000|2024-07-17 00:28:40|180678|180548|180672.7|180542.7|180682|180552|180672.7|180542.7|12
1721176130000|2024-07-17 00:28:50|180672.9|180542.9|180673.1|180543.1|180673.8|180543.8|180672|180542|11
1721176140000|2024-07-17 00:29:00|180672.9|180542.9|180672.6|180542.6|180673.9|180543.9|180670.7|180540.7|16
1721176150000|2024-07-17 00:29:10|180671.4|180541.4|180678.5|180548.5|180678.5|180548.5|180670.7|180540.7|23
1721176160000|2024-07-17 00:29:20|180676|180546|180676.7|180546.7|180678.3|180548.3|180673.6|180543.6|17
1721176170000|2024-07-17 00:29:30|180678.1|180548.1|180672.8|180542.8|180678.1|180548.1|180672.2|180542.2|7
1721176180000|2024-07-17 00:29:40|180673.9|180543.9|180669.4|180539.4|180673.9|180543.9|180669.2|180539.2|8
1721176190000|2024-07-17 00:29:50|180669.1|180539.1|180668.8|180538.8|180669.2|180539.2|180668.8|180538.8|4
1721176200000|2024-07-17 00:30:00|180670.8|180540.8|180668.3|180538.3|180670.8|180540.8|180668.3|180538.3|3
1721176210000|2024-07-17 00:30:10|180668.4|180538.4|180667.1|180537.1|180668.4|180538.4|180667.1|180537.1|3
1721176220000|2024-07-17 00:30:20|180667.3|180537.3|180666.3|180536.3|180667.3|180537.3|180666.3|180536.3|3
1721176230000|2024-07-17 00:30:30|180665|180535|180666.8|180536.8|180666.8|180536.8|180664.8|180534.8|3
1721176240000|2024-07-17 00:30:40|180667|180537|180668.8|180538.8|180668.9|180538.9|180666.9|180536.9|5
1721176250000|2024-07-17 00:30:50|180670.8|180540.8|180670.8|180540.8|180670.8|180540.8|180670.7|180540.7|3
1721176260000|2024-07-17 00:31:00|180669.2|180539.2|180665.8|180535.8|180671.1|180541.1|180665.8|180535.8|8
1721176270000|2024-07-17 00:31:10|180666.3|180536.3|180666.7|180536.7|180666.7|180536.7|180664.4|180534.4|4
1721176280000|2024-07-17 00:31:20|180666.3|180536.3|180665.5|180535.5|180666.3|180536.3|180665.4|180535.4|3
1721176290000|2024-07-17 00:31:30|180665.4|180535.4|180664.9|180534.9|180665.4|180535.4|180664.9|180534.9|2
1721176300000|2024-07-17 00:31:40|180672.5|180542.5|180672.6|180542.6|180677.2|180547.2|180672.3|180542.3|8
1721176310000|2024-07-17 00:31:50|180675.1|180545.1|180674.6|180544.6|180678.9|180548.9|180671|180541|14
1721176320000|2024-07-17 00:32:00|180674.5|180544.5|180670.8|180540.8|180677.7|180547.7|180670.2|180540.2|11
1721176330000|2024-07-17 00:32:10|180672.8|180542.8|180670.5|180540.5|180672.8|180542.8|180668.7|180538.7|9
1721176340000|2024-07-17 00:32:20|180668.7|180538.7|180671.6|180541.6|180671.6|180541.6|180668.7|180538.7|13
1721176350000|2024-07-17 00:32:30|180674.9|180544.9|180673.9|180543.9|180674.9|180544.9|180672.6|180542.6|10
1721176360000|2024-07-17 00:32:40|180674.9|180544.9|180645.9|180515.9|180675.3|180545.3|180645.9|180515.9|15
1721176370000|2024-07-17 00:32:50|180637.7|180507.7|180632.8|180502.8|180641.2|180511.2|180631.9|180501.9|13
1721176380000|2024-07-17 00:33:00|180633.3|180503.3|180618.3|180488.3|180635.4|180505.4|180618.1|180488.1|14
1721176390000|2024-07-17 00:33:10|180617.9|180487.9|180618.7|180488.7|180620.9|180490.9|180617.5|180487.5|13
1721176400000|2024-07-17 00:33:20|180618.3|180488.3|180619.5|180489.5|180621.3|180491.3|180617.7|180487.7|9
1721176410000|2024-07-17 00:33:30|180620.4|180490.4|180620.4|180490.4|180620.4|180490.4|180620.3|180490.3|3
1721176420000|2024-07-17 00:33:40|180619.2|180489.2|180622.3|180492.3|180622.3|180492.3|180617|180487|14
1721176430000|2024-07-17 00:33:50|180620.9|180490.9|180622.2|180492.2|180622.4|180492.4|180620.7|180490.7|11
1721176440000|2024-07-17 00:34:00|180620.7|180490.7|180625.6|180495.6|180627|180497|180620|180490|18
1721176450000|2024-07-17 00:34:10|180626.1|180496.1|180626.1|180496.1|180626.2|180496.2|180626|180496|6
1721176460000|2024-07-17 00:34:20|180626.2|180496.2|180625|180495|180626.2|180496.2|180624.9|180494.9|6
1721176470000|2024-07-17 00:34:30|180624.9|180494.9|180625|180495|180625|180495|180624.9|180494.9|2
1721176480000|2024-07-17 00:34:40|180628.1|180498.1|180628.1|180498.1|180628.1|180498.1|180628.1|180498.1|1
1721176490000|2024-07-17 00:34:50|180624.9|180494.9|180624.9|180494.9|180624.9|180494.9|180624.9|180494.9|1
1721176500000|2024-07-17 00:35:00|180625.4|180495.4|180627.3|180497.3|180627.4|180497.4|180622.8|180492.8|9
1721176510000|2024-07-17 00:35:10|180627.2|180497.2|180631.1|180501.1|180631.1|180501.1|180627.2|180497.2|4
1721176520000|2024-07-17 00:35:20|180630.2|180500.2|180626.4|180496.4|180630.2|180500.2|180620.7|180490.7|11
1721176530000|2024-07-17 00:35:30|180624.4|180494.4|180625.7|180495.7|180628.5|180498.5|180624.4|180494.4|14
1721176540000|2024-07-17 00:35:40|180626.8|180496.8|180623.9|180493.9|180626.8|180496.8|180623.9|180493.9|3
1721176550000|2024-07-17 00:35:50|180626|180496|180626|180496|180626|180496|180625.9|180495.9|3
1721176560000|2024-07-17 00:36:00|180625.2|180495.2|180624.8|180494.8|180627.1|180497.1|180624.8|180494.8|7
1721176570000|2024-07-17 00:36:10|180625.3|180495.3|180624.6|180494.6|180626.4|180496.4|180623.8|180493.8|11
1721176580000|2024-07-17 00:36:20|180626.1|180496.1|180626.1|180496.1|180626.1|180496.1|180626.1|180496.1|1
1721176590000|2024-07-17 00:36:30|180626|180496|180626|180496|180626|180496|180626|180496|1
1721176600000|2024-07-17 00:36:40|180626.1|180496.1|180626.1|180496.1|180626.1|180496.1|180626.1|180496.1|1
1721176610000|2024-07-17 00:36:50|180626|180496|180624.9|180494.9|180626|180496|180624.9|180494.9|2
1721176620000|2024-07-17 00:37:00|180625|180495|180625.7|180495.7|180627.4|180497.4|180623.2|180493.2|19
1721176630000|2024-07-17 00:37:10|180624.1|180494.1|180626.8|180496.8|180628.4|180498.4|180624.1|180494.1|11
1721176640000|2024-07-17 00:37:20|180626.5|180496.5|180625.5|180495.5|180626.5|180496.5|180625|180495|5
1721176650000|2024-07-17 00:37:30|180627|180497|180626.8|180496.8|180630.5|180500.5|180626.8|180496.8|8
1721176660000|2024-07-17 00:37:40|180626.1|180496.1|180625.9|180495.9|180628.3|180498.3|180625.9|180495.9|8
1721176670000|2024-07-17 00:37:50|180624.8|180494.8|180625.6|180495.6|180625.8|180495.8|180624.1|180494.1|7
1721176680000|2024-07-17 00:38:00|180625.9|180495.9|180623.7|180493.7|180626.8|180496.8|180623.1|180493.1|14
1721176690000|2024-07-17 00:38:10|180623.9|180493.9|180626.5|180496.5|180626.5|180496.5|180623.9|180493.9|11
1721176700000|2024-07-17 00:38:20|180626.4|180496.4|180625.4|180495.4|180627.2|180497.2|180625.3|180495.3|8
1721176710000|2024-07-17 00:38:30|180626.8|180496.8|180631.1|180501.1|180631.1|180501.1|180625.1|180495.1|11
1721176720000|2024-07-17 00:38:40|180630.4|180500.4|180629.2|180499.2|180631.9|180501.9|180629.2|180499.2|5
1721176730000|2024-07-17 00:38:50|180627.9|180497.9|180631.3|180501.3|180631.3|180501.3|180627.9|180497.9|3
1721176750000|2024-07-17 00:39:10|180634.7|180504.7|180634.7|180504.7|180634.7|180504.7|180634.7|180504.7|1
1721176760000|2024-07-17 00:39:20|180635|180505|180640.9|180510.9|180640.9|180510.9|180635|180505|2
1721176780000|2024-07-17 00:39:40|180641.6|180511.6|180623.4|180493.4|180641.6|180511.6|180621.6|180491.6|23
1721176790000|2024-07-17 00:39:50|180622.7|180492.7|180620.6|180490.6|180622.7|180492.7|180616.6|180486.6|23
1721176800000|2024-07-17 00:40:00|180620.8|180490.8|180617.8|180487.8|180620.8|180490.8|180616.2|180486.2|14
1721176810000|2024-07-17 00:40:10|180615.7|180485.7|180616.5|180486.5|180618.1|180488.1|180615.7|180485.7|4
1721176820000|2024-07-17 00:40:20|180617.5|180487.5|180616.5|180486.5|180617.6|180487.6|180615.6|180485.6|9
1721176830000|2024-07-17 00:40:30|180617.1|180487.1|180617.9|180487.9|180618|180488|180617.1|180487.1|4
1721176840000|2024-07-17 00:40:40|180617.1|180487.1|180616.4|180486.4|180617.1|180487.1|180615.9|180485.9|8
1721176850000|2024-07-17 00:40:50|180615.5|180485.5|180616.3|180486.3|180619.2|180489.2|180615.5|180485.5|5
1721176860000|2024-07-17 00:41:00|180615.7|180485.7|180618.3|180488.3|180618.3|180488.3|180615.7|180485.7|4
1721176870000|2024-07-17 00:41:10|180617.5|180487.5|180618.5|180488.5|180618.5|180488.5|180617.5|180487.5|5
1721176880000|2024-07-17 00:41:20|180616.8|180486.8|180618.4|180488.4|180618.4|180488.4|180616.2|180486.2|5
1721176890000|2024-07-17 00:41:30|180618.3|180488.3|180618.3|180488.3|180618.3|180488.3|180618.3|180488.3|1
1721176900000|2024-07-17 00:41:40|180618.4|180488.4|180618.2|180488.2|180618.4|180488.4|180617.1|180487.1|4
1721176910000|2024-07-17 00:41:50|180618.7|180488.7|180617.9|180487.9|180618.7|180488.7|180617.8|180487.8|3
1721176920000|2024-07-17 00:42:00|180617.8|180487.8|180617.4|180487.4|180617.8|180487.8|180617.4|180487.4|2
1721176930000|2024-07-17 00:42:10|180618|180488|180618|180488|180618|180488|180618|180488|1
1721176940000|2024-07-17 00:42:20|180618.9|180488.9|180613.8|180483.8|180618.9|180488.9|180613.8|180483.8|8
1721176950000|2024-07-17 00:42:30|180613.2|180483.2|180612.3|180482.3|180613.2|180483.2|180610.8|180480.8|5
1721176960000|2024-07-17 00:42:40|180611.6|180481.6|180611.1|180481.1|180613.4|180483.4|180611.1|180481.1|8
1721176970000|2024-07-17 00:42:50|180611.4|180481.4|180611.4|180481.4|180611.4|180481.4|180611.4|180481.4|1
1721176980000|2024-07-17 00:43:00|180615.4|180485.4|180616.3|180486.3|180616.7|180486.7|180614.8|180484.8|6
1721176990000|2024-07-17 00:43:10|180617.6|180487.6|180616|180486|180617.6|180487.6|180616|180486|2
1721177000000|2024-07-17 00:43:20|180615.9|180485.9|180616.1|180486.1|180616.1|180486.1|180615.9|180485.9|2
1721177010000|2024-07-17 00:43:30|180616|180486|180574.8|180444.8|180616.1|180486.1|180574.8|180444.8|12
1721177020000|2024-07-17 00:43:40|180573.6|180443.6|180565.4|180435.4|180574|180444|180565.1|180435.1|13
1721177030000|2024-07-17 00:43:50|180564.7|180434.7|180561.1|180431.1|180565.8|180435.8|180559.4|180429.4|17
1721177040000|2024-07-17 00:44:00|180560.6|180430.6|180562.2|180432.2|180562.2|180432.2|180560.6|180430.6|3
1721177050000|2024-07-17 00:44:10|180566.9|180436.9|180567.3|180437.3|180567.3|180437.3|180566|180436|3
1721177060000|2024-07-17 00:44:20|180566.7|180436.7|180567|180437|180567|180437|180566.7|180436.7|2
1721177070000|2024-07-17 00:44:30|180566.3|180436.3|180557.7|180427.7|180566.4|180436.4|180557.7|180427.7|3
1721177080000|2024-07-17 00:44:40|180557.1|180427.1|180562.2|180432.2|180562.2|180432.2|180557.1|180427.1|6
1721177090000|2024-07-17 00:44:50|180563.5|180433.5|180563.5|180433.5|180563.5|180433.5|180563.5|180433.5|1
1721177100000|2024-07-17 00:45:00|180562|180432|180564.4|180434.4|180564.4|180434.4|180562|180432|2
1721177110000|2024-07-17 00:45:10|180568.4|180438.4|180569.4|180439.4|180569.4|180439.4|180568.4|180438.4|2
1721177130000|2024-07-17 00:45:30|180565|180435|180565.2|180435.2|180565.2|180435.2|180563.8|180433.8|3
1721177140000|2024-07-17 00:45:40|180562.6|180432.6|180562.2|180432.2|180562.6|180432.6|180562.2|180432.2|2
1721177150000|2024-07-17 00:45:50|180562.6|180432.6|180563.5|180433.5|180563.5|180433.5|180562.6|180432.6|2
1721177160000|2024-07-17 00:46:00|180566.4|180436.4|180566.5|180436.5|180566.5|180436.5|180564.6|180434.6|4
1721177170000|2024-07-17 00:46:10|180567.2|180437.2|180572.2|180442.2|180573.7|180443.7|180567.2|180437.2|10
1721177180000|2024-07-17 00:46:20|180573|180443|180569.2|180439.2|180573.5|180443.5|180569.2|180439.2|3
1721177190000|2024-07-17 00:46:30|180569.1|180439.1|180566.8|180436.8|180570.4|180440.4|180566.8|180436.8|6
1721177200000|2024-07-17 00:46:40|180567.9|180437.9|180568.5|180438.5|180569|180439|180567.9|180437.9|3
1721177210000|2024-07-17 00:46:50|180569.5|180439.5|180572.3|180442.3|180572.3|180442.3|180567.8|180437.8|5
1721177220000|2024-07-17 00:47:00|180573|180443|180573.2|180443.2|180574.4|180444.4|180573|180443|3
1721177230000|2024-07-17 00:47:10|180579.3|180449.3|180579.3|180449.3|180579.3|180449.3|180579.3|180449.3|1
1721177240000|2024-07-17 00:47:20|180573.1|180443.1|180574|180444|180574|180444|180573.1|180443.1|2
1721177250000|2024-07-17 00:47:30|180573.2|180443.2|180571|180441|180573.2|180443.2|180570.5|180440.5|3
1721177260000|2024-07-17 00:47:40|180571.3|180441.3|180563.4|180433.4|180571.3|180441.3|180563.4|180433.4|6
1721177270000|2024-07-17 00:47:50|180570.1|180440.1|180569.6|180439.6|180572.2|180442.2|180568.6|180438.6|7
1721177280000|2024-07-17 00:48:00|180567.8|180437.8|180569|180439|180569.1|180439.1|180567.6|180437.6|5
1721177290000|2024-07-17 00:48:10|180568.3|180438.3|180568.3|180438.3|180569|180439|180568.3|180438.3|4
1721177300000|2024-07-17 00:48:20|180569.3|180439.3|180571|180441|180571.1|180441.1|180568.8|180438.8|8
1721177310000|2024-07-17 00:48:30|180572.3|180442.3|180573.8|180443.8|180573.8|180443.8|180572.3|180442.3|3
1721177320000|2024-07-17 00:48:40|180569.1|180439.1|180573.1|180443.1|180573.1|180443.1|180569.1|180439.1|2
1721177330000|2024-07-17 00:48:50|180574.3|180444.3|180574.1|180444.1|180575.4|180445.4|180574.1|180444.1|5
1721177350000|2024-07-17 00:49:10|180569.4|180439.4|180574.1|180444.1|180574.2|180444.2|180569.4|180439.4|4
1721177360000|2024-07-17 00:49:20|180574.9|180444.9|180571.7|180441.7|180574.9|180444.9|180571.1|180441.1|6
1721177380000|2024-07-17 00:49:40|180572.3|180442.3|180573.6|180443.6|180573.6|180443.6|180572.3|180442.3|4
1721177390000|2024-07-17 00:49:50|180573.7|180443.7|180572.9|180442.9|180573.9|180443.9|180572.9|180442.9|5
1721177400000|2024-07-17 00:50:00|180572.3|180442.3|180565.7|180435.7|180572.3|180442.3|180565.7|180435.7|8
1721177410000|2024-07-17 00:50:10|180568.2|180438.2|180573|180443|180573|180443|180565.6|180435.6|5
1721177420000|2024-07-17 00:50:20|180573.2|180443.2|180573|180443|180573.2|180443.2|180573|180443|2
1721177430000|2024-07-17 00:50:30|180572|180442|180573.9|180443.9|180575|180445|180572|180442|8
1721177440000|2024-07-17 00:50:40|180574.4|180444.4|180570.9|180440.9|180575.1|180445.1|180570.9|180440.9|6
1721177450000|2024-07-17 00:50:50|180570.4|180440.4|180589.2|180459.2|180589.2|180459.2|180570.4|180440.4|6
1721177460000|2024-07-17 00:51:00|180588.7|180458.7|180588|180458|180588.7|180458.7|180588|180458|2
1721177470000|2024-07-17 00:51:10|180584.6|180454.6|180587.8|180457.8|180587.9|180457.9|180584.6|180454.6|5
1721177480000|2024-07-17 00:51:20|180587.7|180457.7|180596.7|180466.7|180599|180469|180587.7|180457.7|8
1721177490000|2024-07-17 00:51:30|180596.8|180466.8|180596.4|180466.4|180599.6|180469.6|180588.5|180458.5|10
1721177500000|2024-07-17 00:51:40|180596.3|180466.3|180596.6|180466.6|180596.6|180466.6|180595.8|180465.8|5
1721177510000|2024-07-17 00:51:50|180598.9|180468.9|180581.7|180451.7|180598.9|180468.9|180581.6|180451.6|13
1721177520000|2024-07-17 00:52:00|180583.1|180453.1|180581.3|180451.3|180587.2|180457.2|180581.3|180451.3|5
1721177530000|2024-07-17 00:52:10|180583.1|180453.1|180581.8|180451.8|180585.3|180455.3|180581.6|180451.6|12
1721177540000|2024-07-17 00:52:20|180581.9|180451.9|180586.2|180456.2|180593.2|180463.2|180581.9|180451.9|8
1721177550000|2024-07-17 00:52:30|180587.5|180457.5|180587.6|180457.6|180592.5|180462.5|180580.9|180450.9|11
1721177560000|2024-07-17 00:52:40|180587.7|180457.7|180603.8|180473.8|180608.6|180478.6|180587.6|180457.6|9
1721177570000|2024-07-17 00:52:50|180603.9|180473.9|180610.4|180480.4|180610.5|180480.5|180603.7|180473.7|8
1721177580000|2024-07-17 00:53:00|180605.4|180475.4|180603.9|180473.9|180605.5|180475.5|180603.9|180473.9|4
1721177590000|2024-07-17 00:53:10|180604.2|180474.2|180609.1|180479.1|180609.9|180479.9|180603.9|180473.9|5
1721177600000|2024-07-17 00:53:20|180609|180479|180607.4|180477.4|180610.7|180480.7|180607.1|180477.1|9
1721177610000|2024-07-17 00:53:30|180609.1|180479.1|180610.6|180480.6|180610.6|180480.6|180609.1|180479.1|2
1721177620000|2024-07-17 00:53:40|180610.4|180480.4|180607.9|180477.9|180610.4|180480.4|180607.9|180477.9|4
1721177630000|2024-07-17 00:53:50|180607.8|180477.8|180607.9|180477.9|180607.9|180477.9|180607.8|180477.8|2
1721177640000|2024-07-17 00:54:00|180604.7|180474.7|180604.1|180474.1|180604.7|180474.7|180604.1|180474.1|2
1721177650000|2024-07-17 00:54:10|180602.6|180472.6|180605.3|180475.3|180611.6|180481.6|180602.6|180472.6|14
1721177660000|2024-07-17 00:54:20|180606|180476|180614.4|180484.4|180615.5|180485.5|180606|180476|12
1721177670000|2024-07-17 00:54:30|180613.6|180483.6|180608.2|180478.2|180613.6|180483.6|180608.2|180478.2|3
1721177680000|2024-07-17 00:54:40|180610.2|180480.2|180608.3|180478.3|180610.2|180480.2|180604.3|180474.3|4
1721177690000|2024-07-17 00:54:50|180608.2|180478.2|180603.6|180473.6|180608.2|180478.2|180601.8|180471.8|7
1721177700000|2024-07-17 00:55:00|180603.5|180473.5|180609.7|180479.7|180609.7|180479.7|180601.9|180471.9|12
1721177710000|2024-07-17 00:55:10|180610.1|180480.1|180610|180480|180610.7|180480.7|180608.6|180478.6|6
1721177720000|2024-07-17 00:55:20|180610.6|180480.6|180610.3|180480.3|180610.6|180480.6|180607.7|180477.7|6
1721177730000|2024-07-17 00:55:30|180604.8|180474.8|180604.8|180474.8|180604.8|180474.8|180604.8|180474.8|1
1721177740000|2024-07-17 00:55:40|180602.4|180472.4|180602.3|180472.3|180602.4|180472.4|180602.3|180472.3|2
1721177750000|2024-07-17 00:55:50|180605|180475|180605|180475|180607.4|180477.4|180605|180475|3
1721177760000|2024-07-17 00:56:00|180610.3|180480.3|180610.2|180480.2|180610.3|180480.3|180610.2|180480.2|2
1721177770000|2024-07-17 00:56:10|180610.3|180480.3|180610.3|180480.3|180610.3|180480.3|180610.1|180480.1|5
1721177780000|2024-07-17 00:56:20|180610.1|180480.1|180605|180475|180610.4|180480.4|180605|180475|4
1721177790000|2024-07-17 00:56:30|180605.9|180475.9|180605|180475|180605.9|180475.9|180605|180475|3
1721177800000|2024-07-17 00:56:40|180605.2|180475.2|180602.4|180472.4|180605.2|180475.2|180602.4|180472.4|5
1721177810000|2024-07-17 00:56:50|180606.9|180476.9|180658.6|180528.6|180671.8|180541.8|180606.9|180476.9|12
1721177820000|2024-07-17 00:57:00|180662.1|180532.1|180686.1|180556.1|180686.1|180556.1|180655.9|180525.9|34
1721177830000|2024-07-17 00:57:10|180687.5|180557.5|180689.1|180559.1|180689.2|180559.2|180687.5|180557.5|6
1721177840000|2024-07-17 00:57:20|180687.5|180557.5|180687.5|180557.5|180687.7|180557.7|180686.7|180556.7|5
1721177850000|2024-07-17 00:57:30|180687.3|180557.3|180687|180557|180687.5|180557.5|180686.1|180556.1|14
1721177860000|2024-07-17 00:57:40|180689.7|180559.7|180691.2|180561.2|180691.2|180561.2|180689.3|180559.3|10
1721177870000|2024-07-17 00:57:50|180691.1|180561.1|180691.1|180561.1|180691.1|180561.1|180690.5|180560.5|3
1721177880000|2024-07-17 00:58:00|180690.5|180560.5|180688.5|180558.5|180691.1|180561.1|180687.9|180557.9|5
1721177890000|2024-07-17 00:58:10|180687.2|180557.2|180688.5|180558.5|180688.6|180558.6|180686.6|180556.6|13
1721177900000|2024-07-17 00:58:20|180691.9|180561.9|180686|180556|180691.9|180561.9|180686|180556|7
1721177910000|2024-07-17 00:58:30|180686.8|180556.8|180690|180560|180691.4|180561.4|180685.9|180555.9|14
1721177920000|2024-07-17 00:58:40|180687.8|180557.8|180690.4|180560.4|180692|180562|180686.9|180556.9|5
1721177930000|2024-07-17 00:58:50|180686.9|180556.9|180689.4|180559.4|180689.9|180559.9|180686.9|180556.9|5
1721177940000|2024-07-17 00:59:00|180688.4|180558.4|180688.4|180558.4|180688.6|180558.6|180688.4|180558.4|5
1721177950000|2024-07-17 00:59:10|180684.7|180554.7|180684.6|180554.6|180684.7|180554.7|180684.6|180554.6|2
1721177960000|2024-07-17 00:59:20|180684.8|180554.8|180685.6|180555.6|180685.7|180555.7|180684.7|180554.7|4
1721177970000|2024-07-17 00:59:30|180685.5|180555.5|180685.4|180555.4|180687.2|180557.2|180685.4|180555.4|4
1721177980000|2024-07-17 00:59:40|180686.5|180556.5|180677.7|180547.7|180689.5|180559.5|180676.6|180546.6|7
1721177990000|2024-07-17 00:59:50|180676.7|180546.7|180652.2|180522.2|180677.7|180547.7|180652.2|180522.2|15
1721178000000|2024-07-17 01:00:00|180649|180519|180645.2|180515.2|180658.3|180528.3|180644.4|180514.4|15
1721178010000|2024-07-17 01:00:10|180652.3|180522.3|180648|180518|180655.3|180525.3|180644.9|180514.9|20
1721178020000|2024-07-17 01:00:20|180651.6|180521.6|180660.8|180530.8|180668.4|180538.4|180651.6|180521.6|19
1721178030000|2024-07-17 01:00:30|180666.9|180536.9|180671|180541|180671|180541|180658.7|180528.7|22
1721178040000|2024-07-17 01:00:40|180672.5|180542.5|180669.5|180539.5|180672.5|180542.5|180669.5|180539.5|6
1721178050000|2024-07-17 01:00:50|180664|180534|180664.3|180534.3|180665.7|180535.7|180664|180534|5
1721178060000|2024-07-17 01:01:00|180664.4|180534.4|180662.2|180532.2|180664.4|180534.4|180661.6|180531.6|4
1721178070000|2024-07-17 01:01:10|180664|180534|180664.1|180534.1|180664.1|180534.1|180664|180534|2
1721178080000|2024-07-17 01:01:20|180676.2|180546.2|180676.6|180546.6|180676.6|180546.6|180676.2|180546.2|2
1721178090000|2024-07-17 01:01:30|180677.3|180547.3|180677.3|180547.3|180677.3|180547.3|180677.3|180547.3|1
1721178100000|2024-07-17 01:01:40|180675.6|180545.6|180671.8|180541.8|180675.6|180545.6|180671.8|180541.8|3
1721178110000|2024-07-17 01:01:50|180663|180533|180663.4|180533.4|180663.4|180533.4|180663|180533|2
1721178120000|2024-07-17 01:02:00|180665.1|180535.1|180667.2|180537.2|180667.2|180537.2|180664.3|180534.3|3
1721178130000|2024-07-17 01:02:10|180671.5|180541.5|180675.1|180545.1|180675.1|180545.1|180671.5|180541.5|4
1721178150000|2024-07-17 01:02:30|180676.1|180546.1|180668.3|180538.3|180676.1|180546.1|180668.3|180538.3|3
1721178160000|2024-07-17 01:02:40|180674.3|180544.3|180672.7|180542.7|180683|180553|180670.7|180540.7|6
1721178170000|2024-07-17 01:02:50|180670.7|180540.7|180670.7|180540.7|180670.7|180540.7|180670.7|180540.7|1
1721178190000|2024-07-17 01:03:10|180676.6|180546.6|180676.6|180546.6|180676.6|180546.6|180676.6|180546.6|1
1721178200000|2024-07-17 01:03:20|180685.1|180555.1|180685.1|180555.1|180685.1|180555.1|180685.1|180555.1|1
1721178210000|2024-07-17 01:03:30|180673.8|180543.8|180673.8|180543.8|180673.8|180543.8|180673.8|180543.8|1
1721178220000|2024-07-17 01:03:40|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|1
1721178230000|2024-07-17 01:03:50|180682.6|180552.6|180671.6|180541.6|180682.6|180552.6|180671.6|180541.6|4
1721178240000|2024-07-17 01:04:00|180675.7|180545.7|180674|180544|180675.7|180545.7|180674|180544|3
1721178260000|2024-07-17 01:04:20|180675.3|180545.3|180683.4|180553.4|180683.4|180553.4|180675.3|180545.3|2
1721178270000|2024-07-17 01:04:30|180672.5|180542.5|180674.9|180544.9|180674.9|180544.9|180672.5|180542.5|4
1721178280000|2024-07-17 01:04:40|180674.5|180544.5|180673.4|180543.4|180674.5|180544.5|180673.4|180543.4|2
1721178290000|2024-07-17 01:04:50|180674.6|180544.6|180673|180543|180674.6|180544.6|180672.2|180542.2|3
1721178300000|2024-07-17 01:05:00|180672.5|180542.5|180676.5|180546.5|180677.6|180547.6|180672.5|180542.5|3
1721178310000|2024-07-17 01:05:10|180678|180548|180676.5|180546.5|180678|180548|180676.5|180546.5|2
1721178320000|2024-07-17 01:05:20|180685.7|180555.7|180674|180544|180685.7|180555.7|180674|180544|2
1721178350000|2024-07-17 01:05:50|180672.1|180542.1|180676.4|180546.4|180676.4|180546.4|180672.1|180542.1|2
1721178360000|2024-07-17 01:06:00|180676.5|180546.5|180676.5|180546.5|180676.5|180546.5|180676.5|180546.5|1
1721178370000|2024-07-17 01:06:10|180676.4|180546.4|180677.6|180547.6|180677.6|180547.6|180676.4|180546.4|2
1721178380000|2024-07-17 01:06:20|180673.1|180543.1|180675.9|180545.9|180675.9|180545.9|180673.1|180543.1|2
1721178390000|2024-07-17 01:06:30|180675.3|180545.3|180673.5|180543.5|180675.3|180545.3|180673.5|180543.5|2
1721178400000|2024-07-17 01:06:40|180675.6|180545.6|180688.1|180558.1|180693.9|180563.9|180675.6|180545.6|4
1721178410000|2024-07-17 01:06:50|180688.5|180558.5|180693.4|180563.4|180693.6|180563.6|180688.5|180558.5|6
1721178420000|2024-07-17 01:07:00|180693.5|180563.5|180693.4|180563.4|180693.5|180563.5|180693.4|180563.4|4
1721178430000|2024-07-17 01:07:10|180699.2|180569.2|180692.1|180562.1|180701.3|180571.3|180692.1|180562.1|3
1721178440000|2024-07-17 01:07:20|180689.3|180559.3|180700.2|180570.2|180700.2|180570.2|180687.4|180557.4|8
1721178450000|2024-07-17 01:07:30|180698.1|180568.1|180688|180558|180698.1|180568.1|180688|180558|13
1721178460000|2024-07-17 01:07:40|180688.2|180558.2|180688.8|180558.8|180690.1|180560.1|180683.8|180553.8|24
1721178470000|2024-07-17 01:07:50|180653.4|180523.4|180690.3|180560.3|180692.2|180562.2|180640.4|180510.4|19
1721178480000|2024-07-17 01:08:00|180686.2|180556.2|180678.5|180548.5|180693.7|180563.7|180678.4|180548.4|12
1721178490000|2024-07-17 01:08:10|180680.9|180550.9|180683.7|180553.7|180683.7|180553.7|180678.4|180548.4|13
1721178500000|2024-07-17 01:08:20|180685.7|180555.7|180691.5|180561.5|180691.5|180561.5|180685.7|180555.7|6
1721178510000|2024-07-17 01:08:30|180687.3|180557.3|180688.6|180558.6|180695.6|180565.6|180686.9|180556.9|8
1721178520000|2024-07-17 01:08:40|180686.9|180556.9|180684.8|180554.8|180687.2|180557.2|180682.3|180552.3|9
1721178530000|2024-07-17 01:08:50|180684.6|180554.6|180682.2|180552.2|180688.4|180558.4|180682.2|180552.2|10
1721178540000|2024-07-17 01:09:00|180684.6|180554.6|180684.9|180554.9|180686|180556|180680.6|180550.6|18
1721178550000|2024-07-17 01:09:10|180682.9|180552.9|180687.5|180557.5|180687.9|180557.9|180680.8|180550.8|16
1721178560000|2024-07-17 01:09:20|180688.1|180558.1|180688.9|180558.9|180695.7|180565.7|180687.3|180557.3|8
1721178570000|2024-07-17 01:09:30|180687.2|180557.2|180691.4|180561.4|180693.7|180563.7|180685.2|180555.2|17
1721178580000|2024-07-17 01:09:40|180686.3|180556.3|180687.5|180557.5|180687.5|180557.5|180683.5|180553.5|14
1721178590000|2024-07-17 01:09:50|180688.9|180558.9|180688.2|180558.2|180691.8|180561.8|180685.6|180555.6|18
1721178600000|2024-07-17 01:10:00|180692.6|180562.6|180682.5|180552.5|180692.6|180562.6|180682.5|180552.5|20
1721178610000|2024-07-17 01:10:10|180686.3|180556.3|180692|180562|180692|180562|180682.5|180552.5|23
1721178620000|2024-07-17 01:10:20|180689.3|180559.3|180688.1|180558.1|180691.5|180561.5|180686.7|180556.7|19
1721178630000|2024-07-17 01:10:30|180688.7|180558.7|180688.7|180558.7|180691.9|180561.9|180682.7|180552.7|28
1721178640000|2024-07-17 01:10:40|180688.5|180558.5|180684.8|180554.8|180691.2|180561.2|180679.2|180549.2|26
1721178650000|2024-07-17 01:10:50|180682.2|180552.2|180679.6|180549.6|180684.5|180554.5|180678.6|180548.6|24
1721178660000|2024-07-17 01:11:00|180682.8|180552.8|180678.3|180548.3|180683.9|180553.9|180676.7|180546.7|28
1721178670000|2024-07-17 01:11:10|180682.4|180552.4|180677.6|180547.6|180688.9|180558.9|180677.1|180547.1|24
1721178680000|2024-07-17 01:11:20|180678.8|180548.8|180675.8|180545.8|180692.8|180562.8|180674.3|180544.3|24
1721178690000|2024-07-17 01:11:30|180685.2|180555.2|180677.8|180547.8|180685.2|180555.2|180668.4|180538.4|27
1721178700000|2024-07-17 01:11:40|180669.5|180539.5|180677.3|180547.3|180681.5|180551.5|180668.9|180538.9|25
1721178710000|2024-07-17 01:11:50|180678.8|180548.8|180682.3|180552.3|180682.3|180552.3|180669.4|180539.4|24
1721178720000|2024-07-17 01:12:00|180680.1|180550.1|180679.7|180549.7|180690.1|180560.1|180678.2|180548.2|27
1721178730000|2024-07-17 01:12:10|180679.5|180549.5|180690|180560|180690.2|180560.2|180678.5|180548.5|21
1721178740000|2024-07-17 01:12:20|180682|180552|180683.6|180553.6|180691|180561|180678.1|180548.1|23
1721178750000|2024-07-17 01:12:30|180684|180554|180684.8|180554.8|180685.1|180555.1|180675.9|180545.9|29
1721178760000|2024-07-17 01:12:40|180684.6|180554.6|180679.3|180549.3|180686|180556|180677.7|180547.7|15
1721178770000|2024-07-17 01:12:50|180679.7|180549.7|180684.3|180554.3|180685.5|180555.5|180676.8|180546.8|23
1721178780000|2024-07-17 01:13:00|180679.8|180549.8|180681.2|180551.2|180686.6|180556.6|180677.5|180547.5|23
1721178790000|2024-07-17 01:13:10|180681.1|180551.1|180707.2|180577.2|180710.5|180580.5|180680.7|180550.7|12
1721178800000|2024-07-17 01:13:20|180707.3|180577.3|180706.3|180576.3|180711.2|180581.2|180705.1|180575.1|15
1721178810000|2024-07-17 01:13:30|180704.5|180574.5|180706.3|180576.3|180707.9|180577.9|180704.5|180574.5|12
1721178820000|2024-07-17 01:13:40|180704.6|180574.6|180706.4|180576.4|180708.6|180578.6|180704|180574|10
1721178830000|2024-07-17 01:13:50|180705.2|180575.2|180706.1|180576.1|180706.5|180576.5|180705.2|180575.2|7
1721178840000|2024-07-17 01:14:00|180704.8|180574.8|180702.7|180572.7|180704.8|180574.8|180700.2|180570.2|14
1721178850000|2024-07-17 01:14:10|180702.8|180572.8|180705.6|180575.6|180705.6|180575.6|180702.6|180572.6|7
1721178860000|2024-07-17 01:14:20|180704.3|180574.3|180706.2|180576.2|180707.6|180577.6|180703.5|180573.5|12
1721178870000|2024-07-17 01:14:30|180703|180573|180702.9|180572.9|180703.1|180573.1|180702.9|180572.9|3
1721178880000|2024-07-17 01:14:40|180703.3|180573.3|180703.4|180573.4|180703.4|180573.4|180703.2|180573.2|6
1721178890000|2024-07-17 01:14:50|180703.5|180573.5|180703.4|180573.4|180703.5|180573.5|180703.4|180573.4|2
1721178900000|2024-07-17 01:15:00|180705.2|180575.2|180709.7|180579.7|180710|180580|180703.5|180573.5|7
1721178910000|2024-07-17 01:15:10|180708.6|180578.6|180713.5|180583.5|180713.5|180583.5|180708.6|180578.6|3
1721178920000|2024-07-17 01:15:20|180713.6|180583.6|180721.4|180591.4|180721.4|180591.4|180713.2|180583.2|5
1721178930000|2024-07-17 01:15:30|180721|180591|180714.9|180584.9|180721|180591|180714.9|180584.9|2
1721178940000|2024-07-17 01:15:40|180715|180585|180714.8|180584.8|180715|180585|180714.8|180584.8|2
1721178950000|2024-07-17 01:15:50|180715|180585|180709|180579|180715|180585|180709|180579|3
1721178960000|2024-07-17 01:16:00|180709.1|180579.1|180708.9|180578.9|180709.1|180579.1|180708.9|180578.9|4
1721178970000|2024-07-17 01:16:10|180708.8|180578.8|180708.8|180578.8|180708.9|180578.9|180708.8|180578.8|3
1721178980000|2024-07-17 01:16:20|180709.6|180579.6|180714.6|180584.6|180714.6|180584.6|180701.4|180571.4|4
1721178990000|2024-07-17 01:16:30|180714.7|180584.7|180714.6|180584.6|180714.7|180584.7|180714.6|180584.6|2
1721179000000|2024-07-17 01:16:40|180715|180585|180715|180585|180715|180585|180714.9|180584.9|3
1721179010000|2024-07-17 01:16:50|180710.3|180580.3|180709.7|180579.7|180710.3|180580.3|180709.7|180579.7|4
1721179020000|2024-07-17 01:17:00|180706.5|180576.5|180704.6|180574.6|180706.5|180576.5|180703|180573|5
1721179030000|2024-07-17 01:17:10|180703.1|180573.1|180702.4|180572.4|180703.1|180573.1|180702.1|180572.1|4
1721179040000|2024-07-17 01:17:20|180702.8|180572.8|180702.9|180572.9|180703|180573|180702.8|180572.8|6
1721179050000|2024-07-17 01:17:30|180703.8|180573.8|180694.6|180564.6|180703.8|180573.8|180694.6|180564.6|4
1721179060000|2024-07-17 01:17:40|180694.5|180564.5|180694.5|180564.5|180694.5|180564.5|180694.5|180564.5|1
1721179070000|2024-07-17 01:17:50|180694.8|180564.8|180694.5|180564.5|180694.8|180564.8|180694.5|180564.5|2
1721179090000|2024-07-17 01:18:10|180696.1|180566.1|180698.5|180568.5|180699.5|180569.5|180696.1|180566.1|6
1721179100000|2024-07-17 01:18:20|180698.4|180568.4|180695.7|180565.7|180700.4|180589|180679|180565.7|4
1721179110000|2024-07-17 01:18:30|180698.3|180568.3|180698.6|180568.6|180698.6|180568.6|180698.3|180568.3|2
1721179120000|2024-07-17 01:18:40|180697.6|180567.6|180698.9|180568.9|180698.9|180568.9|180697.6|180567.6|3
1721179130000|2024-07-17 01:18:50|180702.8|180572.8|180703.1|180573.1|180703.1|180573.1|180702.8|180572.8|3
1721179140000|2024-07-17 01:19:00|180700.7|180570.7|180700.6|180570.6|180700.7|180570.7|180700.6|180570.6|2
1721179150000|2024-07-17 01:19:10|180700.4|180570.4|180696|180566|180700.5|180570.5|180696|180566|3
1721179160000|2024-07-17 01:19:20|180694.4|180564.4|180699.2|180569.2|180700.7|180570.7|180694.4|180564.4|7
1721179170000|2024-07-17 01:19:30|180700.9|180570.9|180697.9|180567.9|180700.9|180570.9|180697.9|180567.9|4
1721179180000|2024-07-17 01:19:40|180698|180568|180699.1|180569.1|180706.6|180576.6|180694.5|180564.5|10
1721179190000|2024-07-17 01:19:50|180706.6|180576.6|180701.7|180571.7|180708.3|180578.3|180698.8|180568.8|13
1721179200000|2024-07-17 01:20:00|180708.3|180578.3|180702.9|180572.9|180708.3|180578.3|180701.7|180571.7|8
1721179210000|2024-07-17 01:20:10|180704.4|180574.4|180698.4|180568.4|180707.6|180577.6|180698.4|180568.4|12
1721179220000|2024-07-17 01:20:20|180697.7|180567.7|180701.7|180571.7|180701.7|180571.7|180697.7|180567.7|8
1721179230000|2024-07-17 01:20:30|180700.6|180570.6|180702.9|180572.9|180706|180576|180698.8|180568.8|9
1721179240000|2024-07-17 01:20:40|180706|180576|180706|180576|180710.8|180580.8|180705.8|180575.8|9
1721179250000|2024-07-17 01:20:50|180709.3|180579.3|180710.8|180580.8|180710.8|180580.8|180706|180576|6
1721179260000|2024-07-17 01:21:00|180706.1|180576.1|180713.5|180583.5|180713.6|180583.6|180706.1|180576.1|5
1721179270000|2024-07-17 01:21:10|180716|180586|180715.8|180585.8|180716|180586|180713.2|180583.2|5
1721179280000|2024-07-17 01:21:20|180716|180586|180715.8|180585.8|180716|180586|180715.8|180585.8|2
1721179290000|2024-07-17 01:21:30|180703.6|180573.6|180705.9|180575.9|180705.9|180575.9|180703.6|180573.6|5
1721179300000|2024-07-17 01:21:40|180705.6|180575.6|180715.4|180585.4|180715.4|180585.4|180705.2|180575.2|9
1721179310000|2024-07-17 01:21:50|180705.6|180575.6|180705.8|180575.8|180710.4|180580.4|180705.2|180575.2|10
1721179320000|2024-07-17 01:22:00|180710.8|180580.8|180705.2|180575.2|180710.8|180580.8|180704.1|180574.1|14
1721179330000|2024-07-17 01:22:10|180705|180575|180705.7|180575.7|180705.7|180575.7|180705|180575|2
1721179340000|2024-07-17 01:22:20|180705.3|180575.3|180711.7|180581.7|180711.7|180581.7|180705.3|180575.3|3
1721179360000|2024-07-17 01:22:40|180709.5|180579.5|180705.8|180575.8|180709.5|180579.5|180705.8|180575.8|2
1721179370000|2024-07-17 01:22:50|180709.4|180579.4|180710|180580|180710|180580|180705.2|180575.2|18
1721179380000|2024-07-17 01:23:00|180706.1|180576.1|180705.7|180575.7|180710|180580|180705.2|180575.2|8
1721179390000|2024-07-17 01:23:10|180705.8|180575.8|180590.9|180460.9|180705.8|180575.8|180581.5|180451.5|11
1721179400000|2024-07-17 01:23:20|180592.7|180462.7|180594|180464|180594|180464|180592.4|180462.4|5
1721179410000|2024-07-17 01:23:30|180593.6|180463.6|180595.6|180465.6|180596.2|180466.2|180592.3|180462.3|9
1721179420000|2024-07-17 01:23:40|180595.7|180465.7|180621.6|180491.6|180621.6|180491.6|180595.7|180465.7|7
1721179430000|2024-07-17 01:23:50|180621.3|180491.3|180621.6|180491.6|180621.6|180491.6|180621.3|180491.3|4
1721179440000|2024-07-17 01:24:00|180621.4|180491.4|180621.6|180491.6|180621.6|180491.6|180621.4|180491.4|4
1721179450000|2024-07-17 01:24:10|180623.6|180493.6|180623.8|180493.8|180623.8|180493.8|180623.6|180493.6|2
1721179460000|2024-07-17 01:24:20|180622.6|180492.6|180623.7|180493.7|180624.8|180494.8|180622.6|180492.6|4
1721179470000|2024-07-17 01:24:30|180623.8|180493.8|180623.4|180493.4|180623.8|180493.8|180623.4|180493.4|5
1721179480000|2024-07-17 01:24:40|180620.6|180490.6|180620.6|180490.6|180620.6|180490.6|180620.6|180490.6|1
1721179490000|2024-07-17 01:24:50|180621.6|180491.6|180617.1|180487.1|180621.6|180491.6|180617.1|180487.1|3
1721179500000|2024-07-17 01:25:00|180615.9|180485.9|180616.3|180486.3|180617.4|180487.4|180615.9|180485.9|4
1721179510000|2024-07-17 01:25:10|180616.2|180486.2|180616.4|180486.4|180617.6|180487.6|180616.2|180486.2|5
1721179520000|2024-07-17 01:25:20|180618|180488|180616.5|180486.5|180618|180488|180614.2|180484.2|10
1721179530000|2024-07-17 01:25:30|180616.2|180486.2|180614.1|180484.1|180617|180487|180613.4|180483.4|20
1721179540000|2024-07-17 01:25:40|180613.9|180483.9|180613.7|180483.7|180614.4|180484.4|180613.3|180483.3|9
1721179550000|2024-07-17 01:25:50|180613.4|180483.4|180614|180484|180614|180484|180613.2|180483.2|6
1721179560000|2024-07-17 01:26:00|180614.1|180484.1|180616.6|180486.6|180616.8|180486.8|180613.4|180483.4|15
1721179570000|2024-07-17 01:26:10|180616.3|180486.3|180615.9|180485.9|180617.1|180487.1|180615.7|180485.7|22
1721179580000|2024-07-17 01:26:20|180616.7|180486.7|180616.9|180486.9|180617|180487|180615.7|180485.7|17
1721179590000|2024-07-17 01:26:30|180616.5|180486.5|180615.8|180485.8|180616.5|180486.5|180614.8|180484.8|17
1721179600000|2024-07-17 01:26:40|180615.3|180485.3|180615.4|180485.4|180615.6|180485.6|180615.2|180485.2|9
1721179610000|2024-07-17 01:26:50|180615.3|180485.3|180616.4|180486.4|180616.5|180486.5|180615.2|180485.2|14
1721179620000|2024-07-17 01:27:00|180617.2|180487.2|180615.6|180485.6|180617.2|180487.2|180615.6|180485.6|14
1721179630000|2024-07-17 01:27:10|180616.1|180486.1|180616.5|180486.5|180616.5|180486.5|180615.5|180485.5|14
1721179640000|2024-07-17 01:27:20|180616.3|180486.3|180614.8|180484.8|180617|180487|180614.7|180484.7|11
1721179650000|2024-07-17 01:27:30|180614.7|180484.7|180615.3|180485.3|180615.3|180485.3|180614.2|180484.2|7
1721179660000|2024-07-17 01:27:40|180615.1|180485.1|180617.8|180487.8|180622.5|180492.5|180614.6|180484.6|13
1721179670000|2024-07-17 01:27:50|180617.6|180487.6|180618.8|180488.8|180619.5|180489.5|180617.6|180487.6|13
1721179680000|2024-07-17 01:28:00|180619.1|180489.1|180619.6|180489.6|180620.2|180490.2|180618.9|180488.9|11
1721179690000|2024-07-17 01:28:10|180619.7|180489.7|180619.6|180489.6|180619.9|180489.9|180619.4|180489.4|5
1721179700000|2024-07-17 01:28:20|180619.7|180489.7|180620.3|180490.3|180620.7|180490.7|180619.7|180489.7|5
1721179710000|2024-07-17 01:28:30|180620.1|180490.1|180620.5|180490.5|180620.5|180490.5|180619.7|180489.7|5
1721179720000|2024-07-17 01:28:40|180620.1|180490.1|180614.1|180484.1|180620.2|180490.2|180614.1|180484.1|10
1721179730000|2024-07-17 01:28:50|180615|180485|180618.3|180488.3|180618.3|180488.3|180615|180485|5
1721179740000|2024-07-17 01:29:00|180619.2|180489.2|180619.2|180489.2|180619.2|180489.2|180619.2|180489.2|1
1721179750000|2024-07-17 01:29:10|180619.3|180489.3|180620.8|180490.8|180620.8|180490.8|180619.2|180489.2|3
1721179760000|2024-07-17 01:29:20|180620.9|180490.9|180620.3|180490.3|180620.9|180490.9|180618.9|180488.9|7
1721179770000|2024-07-17 01:29:30|180620.2|180490.2|180620.2|180490.2|180620.2|180490.2|180620.2|180490.2|1
1721179780000|2024-07-17 01:29:40|180621.8|180491.8|180618.8|180488.8|180621.8|180491.8|180618.8|180488.8|3
1721179800000|2024-07-17 01:30:00|180618.1|180488.1|180620.3|180490.3|180620.3|180490.3|180617|180487|3
1721179820000|2024-07-17 01:30:20|180617|180487|180617|180487|180617|180487|180617|180487|1
1721179830000|2024-07-17 01:30:30|180619.4|180489.4|180616.9|180486.9|180621.9|180491.9|180616.9|180486.9|4
1721179840000|2024-07-17 01:30:40|180618.8|180488.8|180619|180489|180619|180489|180617.1|180487.1|3
1721179850000|2024-07-17 01:30:50|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|1
1721179880000|2024-07-17 01:31:20|180619|180489|180619|180489|180619|180489|180619|180489|1
1721179910000|2024-07-17 01:31:50|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|1
1721179940000|2024-07-17 01:32:20|180619|180489|180619|180489|180619|180489|180619|180489|1
1721179960000|2024-07-17 01:32:40|180617.6|180487.6|180617.6|180487.6|180617.6|180487.6|180617.6|180487.6|1
1721179990000|2024-07-17 01:33:10|180619|180489|180619|180489|180619|180489|180619|180489|1
1721180020000|2024-07-17 01:33:40|180616.5|180486.5|180619.7|180489.7|180619.7|180489.7|180616.5|180486.5|2
1721180030000|2024-07-17 01:33:50|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|1
1721180040000|2024-07-17 01:34:00|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|1
1721180050000|2024-07-17 01:34:10|180624.4|180494.4|180624.4|180494.4|180624.4|180494.4|180624.4|180494.4|1
1721180070000|2024-07-17 01:34:30|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|1
1721180090000|2024-07-17 01:34:50|180614.8|180484.8|180614.8|180484.8|180614.8|180484.8|180614.8|180484.8|1
1721180100000|2024-07-17 01:35:00|180617.2|180487.2|180617.2|180487.2|180617.2|180487.2|180617.2|180487.2|1
1721180130000|2024-07-17 01:35:30|180614.8|180484.8|180613.9|180483.9|180614.8|180484.8|180611.3|180481.3|3
1721180160000|2024-07-17 01:36:00|180611.6|180481.6|180615|180485|180615|180485|180611.6|180481.6|2
1721180170000|2024-07-17 01:36:10|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|1
1721180180000|2024-07-17 01:36:20|180615|180485|180611.6|180481.6|180615|180485|180611.6|180481.6|2
1721180190000|2024-07-17 01:36:30|180614.1|180484.1|180614.1|180484.1|180614.1|180484.1|180614.1|180484.1|1
1721180210000|2024-07-17 01:36:50|180612.7|180482.7|180608.6|180478.6|180612.7|180482.7|180608.1|180478.1|3
1721180250000|2024-07-17 01:37:30|180612.3|180482.3|180611.3|180481.3|180612.3|180482.3|180611.3|180481.3|2
1721180270000|2024-07-17 01:37:50|180609.3|180479.3|180612.7|180482.7|180612.7|180482.7|180608.1|180478.1|3
1721180280000|2024-07-17 01:38:00|180612.3|180482.3|180601.1|180471.1|180612.3|180482.3|180594|180464|6
1721180300000|2024-07-17 01:38:20|180602.7|180472.7|180602.7|180472.7|180604.5|180474.5|180601.1|180471.1|4
1721180310000|2024-07-17 01:38:30|180601.1|180471.1|180600.3|180470.3|180606.3|180476.3|180600.3|180470.3|7
1721180320000|2024-07-17 01:38:40|180602.1|180472.1|180602.1|180472.1|180605|180475|180602.1|180472.1|5
1721180330000|2024-07-17 01:38:50|180606.6|180476.6|180605.4|180475.4|180606.6|180476.6|180605.4|180475.4|2
1721180350000|2024-07-17 01:39:10|180606.8|180476.8|180609.3|180479.3|180609.3|180479.3|180606.8|180476.8|2
1721180360000|2024-07-17 01:39:20|180606.8|180476.8|180606.8|180476.8|180611.4|180481.4|180606.8|180476.8|7
1721180370000|2024-07-17 01:39:30|180611.4|180481.4|180605|180475|180611.4|180481.4|180605|180475|3
1721180380000|2024-07-17 01:39:40|180607.5|180477.5|180608.6|180478.6|180608.6|180478.6|180607.5|180477.5|2
1721180400000|2024-07-17 01:40:00|180611.3|180481.3|180608.6|180478.6|180611.3|180481.3|180608.6|180478.6|4
1721180410000|2024-07-17 01:40:10|180606.1|180476.1|180607.2|180477.2|180607.2|180477.2|180606.1|180476.1|2
1721180440000|2024-07-17 01:40:40|180609|180479|180609|180479|180609|180479|180609|180479|1
1721180450000|2024-07-17 01:40:50|180608.1|180478.1|180608.1|180478.1|180608.1|180478.1|180608.1|180478.1|1
1721180470000|2024-07-17 01:41:10|180613.1|180483.1|180614.4|180484.4|180614.5|180484.5|180613.1|180483.1|4
1721180480000|2024-07-17 01:41:20|180609.9|180479.9|180614.1|180484.1|180614.5|180484.5|180609.9|180479.9|3
1721180490000|2024-07-17 01:41:30|180614|180484|180612.5|180482.5|180614|180484|180612.5|180482.5|3
1721180500000|2024-07-17 01:41:40|180612.7|180482.7|180612.6|180482.6|180612.7|180482.7|180612.6|180482.6|2
1721180510000|2024-07-17 01:41:50|180612.5|180482.5|180612.5|180482.5|180612.5|180482.5|180612.5|180482.5|1
1721180520000|2024-07-17 01:42:00|180612.4|180482.4|180613.7|180483.7|180613.7|180483.7|180612.4|180482.4|2
1721180530000|2024-07-17 01:42:10|180613.9|180483.9|180613.6|180483.6|180613.9|180483.9|180613.6|180483.6|2
1721180550000|2024-07-17 01:42:30|180613.7|180483.7|180609.9|180479.9|180613.7|180483.7|180609.9|180479.9|3
1721180560000|2024-07-17 01:42:40|180610|180480|180611.9|180481.9|180611.9|180481.9|180609.9|180479.9|4
1721180570000|2024-07-17 01:42:50|180611|180481|180611.9|180481.9|180611.9|180481.9|180610.1|180480.1|4
1721180580000|2024-07-17 01:43:00|180612.6|180482.6|180612.7|180482.7|180612.7|180482.7|180612.6|180482.6|2
1721180590000|2024-07-17 01:43:10|180612.6|180482.6|180612.6|180482.6|180612.6|180482.6|180612.6|180482.6|1
1721180600000|2024-07-17 01:43:20|180612.7|180482.7|180611.3|180481.3|180612.7|180482.7|180611.3|180481.3|2
1721180620000|2024-07-17 01:43:40|180609.9|180479.9|180604.9|180474.9|180609.9|180479.9|180604.8|180474.8|9
1721180630000|2024-07-17 01:43:50|180604.8|180474.8|180609.5|180479.5|180609.5|180479.5|180604.8|180474.8|4
1721180640000|2024-07-17 01:44:00|180609.7|180479.7|180611|180481|180611|180481|180609.7|180479.7|2
1721180650000|2024-07-17 01:44:10|180604.6|180474.6|180604.6|180474.6|180604.6|180474.6|180604.6|180474.6|1
1721180660000|2024-07-17 01:44:20|180606.3|180476.3|180606.3|180476.3|180606.3|180476.3|180606.3|180476.3|1
1721180670000|2024-07-17 01:44:30|180608.9|180478.9|180608.9|180478.9|180608.9|180478.9|180608.9|180478.9|1
1721180680000|2024-07-17 01:44:40|180609|180479|180609.2|180479.2|180609.2|180479.2|180609|180479|2
1721180690000|2024-07-17 01:44:50|180609.5|180479.5|180609.5|180479.5|180609.5|180479.5|180609.5|180479.5|1
1721180700000|2024-07-17 01:45:00|180607.5|180477.5|180579.8|180449.8|180607.5|180477.5|180579.8|180449.8|11
1721180710000|2024-07-17 01:45:10|180579.2|180449.2|180578|180448|180579.2|180449.2|180578|180448|3
1721180720000|2024-07-17 01:45:20|180578.1|180448.1|180579.6|180449.6|180579.6|180449.6|180578.1|180448.1|10
1721180730000|2024-07-17 01:45:30|180579.5|180449.5|180579.8|180449.8|180579.9|180449.9|180578.3|180448.3|8
1721180740000|2024-07-17 01:45:40|180579.9|180449.9|180583.4|180453.4|180583.4|180453.4|180579.9|180449.9|6
1721180750000|2024-07-17 01:45:50|180582.8|180452.8|180579.8|180449.8|180583.4|180453.4|180579.4|180449.4|7
1721180760000|2024-07-17 01:46:00|180576.8|180446.8|180576.3|180446.3|180576.8|180446.8|180576.3|180446.3|2
1721180780000|2024-07-17 01:46:20|180576.5|180446.5|180573.3|180443.3|180576.5|180446.5|180573.3|180443.3|6
1721180790000|2024-07-17 01:46:30|180576.1|180446.1|180576.1|180446.1|180576.1|180446.1|180576.1|180446.1|1
1721180810000|2024-07-17 01:46:50|180576.4|180446.4|180577.9|180447.9|180577.9|180447.9|180576.4|180446.4|2
1721180830000|2024-07-17 01:47:10|180580.7|180450.7|180583.9|180453.9|180584.3|180454.3|180580.7|180450.7|6
1721180840000|2024-07-17 01:47:20|180583.4|180453.4|180584.7|180454.7|180584.7|180454.7|180583.4|180453.4|2
1721180860000|2024-07-17 01:47:40|180585.4|180455.4|180583.7|180453.7|180585.4|180455.4|180583.7|180453.7|2
1721180870000|2024-07-17 01:47:50|180583.9|180453.9|180583.9|180453.9|180583.9|180453.9|180583.9|180453.9|1
1721180880000|2024-07-17 01:48:00|180582.6|180452.6|180582.8|180452.8|180583.3|180453.3|180582.6|180452.6|3
1721180890000|2024-07-17 01:48:10|180582.9|180452.9|180583.2|180453.2|180583.2|180453.2|180582.8|180452.8|3
1721180900000|2024-07-17 01:48:20|180583.3|180453.3|180583.1|180453.1|180583.3|180453.3|180583.1|180453.1|3
1721180910000|2024-07-17 01:48:30|180580.1|180450.1|180582.3|180452.3|180582.3|180452.3|180579.3|180449.3|3
1721180920000|2024-07-17 01:48:40|180578.1|180448.1|180578.9|180448.9|180582|180452|180576.2|180446.2|9
1721180930000|2024-07-17 01:48:50|180575.6|180445.6|180579.7|180449.7|180579.7|180449.7|180575.1|180445.1|5
1721180940000|2024-07-17 01:49:00|180574.3|180444.3|180580.7|180450.7|180580.7|180450.7|180574.3|180444.3|8
1721180970000|2024-07-17 01:49:30|180579.1|180449.1|180575.7|180445.7|180579.1|180449.1|180573.9|180443.9|6
1721180980000|2024-07-17 01:49:40|180579.4|180449.4|180581.2|180451.2|180581.2|180451.2|180579.4|180449.4|2
1721180990000|2024-07-17 01:49:50|180582.4|180452.4|180582.4|180452.4|180582.4|180452.4|180582.4|180452.4|1
1721181000000|2024-07-17 01:50:00|180577.7|180447.7|180573.1|180443.1|180582|180452|180573.1|180443.1|5
1721181010000|2024-07-17 01:50:10|180572.5|180442.5|180572.3|180442.3|180573.1|180443.1|180572|180442|5
1721181030000|2024-07-17 01:50:30|180572.5|180442.5|180572.3|180442.3|180572.5|180442.5|180572.3|180442.3|2
1721181040000|2024-07-17 01:50:40|180568.8|180438.8|180568.8|180438.8|180568.8|180438.8|180568.8|180438.8|1
1721181050000|2024-07-17 01:50:50|180574|180444|180570.9|180440.9|180574.4|180444.4|180566.8|180436.8|5
1721181060000|2024-07-17 01:51:00|180569.6|180439.6|180569.7|180439.7|180569.7|180439.7|180568.1|180438.1|4
1721181080000|2024-07-17 01:51:20|180569.6|180439.6|180569|180439|180570.8|180440.8|180565.3|180435.3|5
1721181100000|2024-07-17 01:51:40|180567.2|180437.2|180567.3|180437.3|180567.3|180437.3|180567.2|180437.2|2
1721181110000|2024-07-17 01:51:50|180571.1|180441.1|180589.8|180459.8|180589.8|180459.8|180571.1|180441.1|6
1721181120000|2024-07-17 01:52:00|180590|180460|180589.9|180459.9|180590|180460|180589.8|180459.8|3
1721181130000|2024-07-17 01:52:10|180590.1|180460.1|180590.1|180460.1|180590.1|180460.1|180590|180460|5
1721181140000|2024-07-17 01:52:20|180590|180460|180593.6|180463.6|180593.6|180463.6|180590|180460|3
1721181150000|2024-07-17 01:52:30|180594|180464|180594.1|180464.1|180594.1|180464.1|180594|180464|4
1721181160000|2024-07-17 01:52:40|180594|180464|180594.1|180464.1|180594.1|180464.1|180594|180464|2
1721181170000|2024-07-17 01:52:50|180594|180464|180589.7|180459.7|180594|180464|180589.7|180459.7|3
1721181190000|2024-07-17 01:53:10|180589.9|180459.9|180589.9|180459.9|180589.9|180459.9|180589.9|180459.9|1
1721181200000|2024-07-17 01:53:20|180589.7|180459.7|180590.3|180460.3|180590.3|180460.3|180589.7|180459.7|3
1721181220000|2024-07-17 01:53:40|180589.3|180459.3|180589.3|180459.3|180589.3|180459.3|180589.3|180459.3|1
1721181230000|2024-07-17 01:53:50|180587.9|180457.9|180587.7|180457.7|180587.9|180457.9|180587.7|180457.7|2
1721181240000|2024-07-17 01:54:00|180590.9|180460.9|180592|180462|180592|180462|180590.9|180460.9|2
1721181260000|2024-07-17 01:54:20|180594.7|180464.7|180591.6|180461.6|180594.7|180464.7|180591.6|180461.6|6
1721181270000|2024-07-17 01:54:30|180591.7|180461.7|180585.7|180455.7|180591.7|180461.7|180585.7|180455.7|4
1721181280000|2024-07-17 01:54:40|180583.3|180453.3|180583.3|180453.3|180583.3|180453.3|180583.3|180453.3|1
1721181300000|2024-07-17 01:55:00|180583.6|180453.6|180583.6|180453.6|180583.6|180453.6|180583.6|180453.6|1
1721181310000|2024-07-17 01:55:10|180584.1|180454.1|180584.1|180454.1|180584.1|180454.1|180584.1|180454.1|1
1721181340000|2024-07-17 01:55:40|180585.3|180455.3|180585.3|180455.3|180585.3|180455.3|180585.3|180455.3|1
1721181360000|2024-07-17 01:56:00|180585.7|180455.7|180585.4|180455.4|180585.7|180455.7|180585.4|180455.4|2
1721181370000|2024-07-17 01:56:10|180585.2|180455.2|180585.2|180455.2|180585.2|180455.2|180585.2|180455.2|1
1721181380000|2024-07-17 01:56:20|180586.4|180456.4|180586.4|180456.4|180586.4|180456.4|180586.4|180456.4|1
1721181390000|2024-07-17 01:56:30|180587.9|180457.9|180587.9|180457.9|180587.9|180457.9|180587.9|180457.9|1
1721181410000|2024-07-17 01:56:50|180590.7|180460.7|180589|180459|180590.7|180460.7|180589|180459|2
1721181420000|2024-07-17 01:57:00|180588.8|180458.8|180588.8|180458.8|180588.8|180458.8|180588.8|180458.8|1
1721181430000|2024-07-17 01:57:10|180587.9|180457.9|180587.9|180457.9|180587.9|180457.9|180587.9|180457.9|1
1721181450000|2024-07-17 01:57:30|180585.1|180455.1|180585.1|180455.1|180585.1|180455.1|180585.1|180455.1|1
1721181460000|2024-07-17 01:57:40|180584.7|180454.7|180570.4|180440.4|180584.7|180454.7|180567.2|180437.2|4
1721181470000|2024-07-17 01:57:50|180567.3|180437.3|180569.7|180439.7|180570.3|180440.3|180567.3|180437.3|6
1721181480000|2024-07-17 01:58:00|180569.6|180439.6|180568.9|180438.9|180569.6|180439.6|180568.9|180438.9|4
1721181490000|2024-07-17 01:58:10|180568.7|180438.7|180571.5|180441.5|180571.5|180441.5|180568.3|180438.3|3
1721181500000|2024-07-17 01:58:20|180568.7|180438.7|180564.7|180434.7|180568.7|180438.7|180564.7|180434.7|2
1721181510000|2024-07-17 01:58:30|180567|180437|180567|180437|180567|180437|180567|180437|1
1721181520000|2024-07-17 01:58:40|180566.9|180436.9|180570|180440|180570|180440|180566.9|180436.9|3
1721181540000|2024-07-17 01:59:00|180569.2|180439.2|180570.8|180440.8|180570.8|180440.8|180569.2|180439.2|2
1721181550000|2024-07-17 01:59:10|180571.9|180441.9|180566.2|180436.2|180571.9|180441.9|180563.3|180433.3|4
1721181570000|2024-07-17 01:59:30|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|1
1721181580000|2024-07-17 01:59:40|180566|180436|180571.4|180441.4|180571.5|180441.5|180566|180436|4
1721181590000|2024-07-17 01:59:50|180565.5|180435.5|180567.6|180437.6|180571.3|180441.3|180565.5|180435.5|4
1721181600000|2024-07-17 02:00:00|180568.2|180438.2|180576.8|180446.8|180576.8|180446.8|180568.2|180438.2|15
1721181610000|2024-07-17 02:00:10|180576.3|180446.3|180578.8|180448.8|180579.1|180449.1|180575.5|180445.5|11
1721181620000|2024-07-17 02:00:20|180578.6|180448.6|180573.8|180443.8|180580.3|180450.3|180571.6|180441.6|15
1721181630000|2024-07-17 02:00:30|180578.5|180448.5|180579.6|180449.6|180579.7|180449.7|180575.8|180445.8|11
1721181640000|2024-07-17 02:00:40|180579.1|180449.1|180580.6|180450.6|180581.8|180451.8|180575.5|180445.5|13
1721181650000|2024-07-17 02:00:50|180580|180450|180580.9|180450.9|180581.9|180451.9|180579|180449|8
1721181660000|2024-07-17 02:01:00|180581.1|180451.1|180580.9|180450.9|180582.1|180452.1|180580.4|180450.4|13
1721181670000|2024-07-17 02:01:10|180580.2|180450.2|180580.2|180450.2|180580.8|180450.8|180578.7|180448.7|9
1721181680000|2024-07-17 02:01:20|180578.1|180448.1|180576|180446|180578.9|180448.9|180576|180446|12
1721181690000|2024-07-17 02:01:30|180575.9|180445.9|180577.4|180447.4|180578|180448|180575.9|180445.9|8
1721181700000|2024-07-17 02:01:40|180578.5|180448.5|180580.4|180450.4|180580.4|180450.4|180577.6|180447.6|12
1721181710000|2024-07-17 02:01:50|180580.2|180450.2|180578.1|180448.1|180580.7|180450.7|180578.1|180448.1|16
1721181720000|2024-07-17 02:02:00|180578.7|180448.7|180575.3|180445.3|180579|180449|180574|180444|15
1721181730000|2024-07-17 02:02:10|180575.6|180445.6|180573.6|180443.6|180577.2|180447.2|180573.6|180443.6|16
1721181740000|2024-07-17 02:02:20|180574.2|180444.2|180573.6|180443.6|180575.9|180445.9|180570.8|180440.8|15
1721181750000|2024-07-17 02:02:30|180574.3|180444.3|180570.9|180440.9|180574.3|180444.3|180570.3|180440.3|10
1721181760000|2024-07-17 02:02:40|180574.1|180444.1|180571|180441|180575|180445|180569.8|180439.8|12
1721181770000|2024-07-17 02:02:50|180568.5|180438.5|180573.2|180443.2|180574.1|180444.1|180568.1|180438.1|16
1721181780000|2024-07-17 02:03:00|180569.1|180439.1|180575.1|180445.1|180575.1|180445.1|180569.1|180439.1|14
1721181790000|2024-07-17 02:03:10|180570.8|180440.8|180578.1|180448.1|180578.1|180448.1|180570.8|180440.8|16
1721181800000|2024-07-17 02:03:20|180574.4|180444.4|180574.6|180444.6|180577.9|180447.9|180574|180444|11
1721181810000|2024-07-17 02:03:30|180572.5|180442.5|180572.8|180442.8|180573.4|180443.4|180571.8|180441.8|9
1721181820000|2024-07-17 02:03:40|180572.9|180442.9|180572.8|180442.8|180573.3|180443.3|180572.5|180442.5|5
1721181830000|2024-07-17 02:03:50|180572.9|180442.9|180572.8|180442.8|180576.7|180446.7|180572.3|180442.3|17
1721181840000|2024-07-17 02:04:00|180574.5|180444.5|180575.6|180445.6|180577.5|180447.5|180573.3|180443.3|16
1721181850000|2024-07-17 02:04:10|180574.7|180444.7|180574.2|180444.2|180577.8|180447.8|180573.3|180443.3|14
1721181860000|2024-07-17 02:04:20|180574.4|180444.4|180573.5|180443.5|180574.6|180444.6|180573.5|180443.5|5
1721181870000|2024-07-17 02:04:30|180574.6|180444.6|180574.9|180444.9|180575.7|180445.7|180573.7|180443.7|9
1721181880000|2024-07-17 02:04:40|180574.1|180444.1|180583|180453|180583|180453|180570.8|180440.8|8
1721181890000|2024-07-17 02:04:50|180584|180454|180603.6|180473.6|180603.6|180473.6|180584|180454|9
1721181900000|2024-07-17 02:05:00|180603.4|180473.4|180603.4|180473.4|180603.4|180473.4|180603.4|180473.4|1
1721181920000|2024-07-17 02:05:20|180599|180469|180599|180469|180599|180469|180599|180469|1
1721181930000|2024-07-17 02:05:30|180600.8|180470.8|180600.3|180470.3|180600.8|180470.8|180600.3|180470.3|3
1721181940000|2024-07-17 02:05:40|180606.7|180476.7|180604.5|180474.5|180608.2|180478.2|180604.5|180474.5|7
1721181950000|2024-07-17 02:05:50|180604.9|180474.9|180604.9|180474.9|180604.9|180474.9|180604.9|180474.9|1
1721181960000|2024-07-17 02:06:00|180604.1|180474.1|180603.8|180473.8|180604.1|180474.1|180603.8|180473.8|3
1721181970000|2024-07-17 02:06:10|180604|180474|180601.4|180471.4|180604.1|180474.1|180601.4|180471.4|3
1721181990000|2024-07-17 02:06:30|180604.8|180474.8|180604.8|180474.8|180604.8|180474.8|180604.8|180474.8|1
1721182000000|2024-07-17 02:06:40|180606.3|180476.3|180602|180472|180607.4|180477.4|180602|180472|4
1721182010000|2024-07-17 02:06:50|180601.7|180471.7|180590.8|180460.8|180603.3|180473.3|180590.8|180460.8|4
1721182020000|2024-07-17 02:07:00|180589.9|180459.9|180589.4|180459.4|180590.3|180460.3|180589.4|180459.4|3
1721182030000|2024-07-17 02:07:10|180589.6|180459.6|180595.5|180465.5|180595.5|180465.5|180588.5|180458.5|7
1721182040000|2024-07-17 02:07:20|180595.7|180465.7|180595.4|180465.4|180596.3|180466.3|180594.6|180464.6|6
1721182050000|2024-07-17 02:07:30|180595.5|180465.5|180591.4|180461.4|180596.2|180466.2|180591.4|180461.4|4
1721182060000|2024-07-17 02:07:40|180591.3|180461.3|180591.3|180461.3|180592.7|180462.7|180591.1|180461.1|7
1721182070000|2024-07-17 02:07:50|180592.1|180462.1|180591.8|180461.8|180593|180463|180588|180458|9
1721182080000|2024-07-17 02:08:00|180589.3|180459.3|180591.7|180461.7|180593.3|180463.3|180589.3|180459.3|12
1721182090000|2024-07-17 02:08:10|180589.1|180459.1|180591.3|180461.3|180592.9|180462.9|180589|180459|13
1721182100000|2024-07-17 02:08:20|180590.4|180460.4|180588.3|180458.3|180590.4|180460.4|180587.9|180457.9|4
1721182110000|2024-07-17 02:08:30|180587.9|180457.9|180592.8|180462.8|180592.8|180462.8|180587.9|180457.9|11
1721182120000|2024-07-17 02:08:40|180593.8|180463.8|180590.8|180460.8|180594.7|180464.7|180590.8|180460.8|4
1721182130000|2024-07-17 02:08:50|180590.9|180460.9|180588.7|180458.7|180591.3|180461.3|180587.7|180457.7|6
1721182140000|2024-07-17 02:09:00|180589.6|180459.6|180590.8|180460.8|180591.2|180461.2|180589.6|180459.6|4
1721182160000|2024-07-17 02:09:20|180590.7|180460.7|180592.7|180462.7|180592.7|180462.7|180590.7|180460.7|5
1721182170000|2024-07-17 02:09:30|180595.1|180465.1|180593.7|180463.7|180595.1|180465.1|180593.7|180463.7|3
1721182180000|2024-07-17 02:09:40|180593.8|180463.8|180593.7|180463.7|180593.8|180463.8|180593.6|180463.6|4
1721182190000|2024-07-17 02:09:50|180594.5|180464.5|180590.3|180460.3|180594.5|180464.5|180589.8|180459.8|5
1721182200000|2024-07-17 02:10:00|180590.2|180460.2|180590.3|180460.3|180590.3|180460.3|180590.2|180460.2|2
1721182210000|2024-07-17 02:10:10|180590.4|180460.4|180590.4|180460.4|180590.4|180460.4|180590.4|180460.4|1
1721182220000|2024-07-17 02:10:20|180590.3|180460.3|180590.3|180460.3|180590.3|180460.3|180590.2|180460.2|3
1721182230000|2024-07-17 02:10:30|180584.8|180454.8|180585|180455|180586|180456|180584.8|180454.8|3
1721182250000|2024-07-17 02:10:50|180586|180456|180590.1|180460.1|180590.3|180460.3|180586|180456|3
1721182260000|2024-07-17 02:11:00|180590.3|180460.3|180588.7|180458.7|180593|180463|180588.7|180458.7|5
1721182270000|2024-07-17 02:11:10|180587.3|180457.3|180587.9|180457.9|180588.8|180458.8|180584.1|180454.1|9
1721182280000|2024-07-17 02:11:20|180585.7|180455.7|180584.6|180454.6|180588.3|180458.3|180584.3|180454.3|7
1721182290000|2024-07-17 02:11:30|180586.2|180456.2|180588.6|180458.6|180590.2|180460.2|180584.9|180454.9|14
1721182300000|2024-07-17 02:11:40|180585|180455|180584.8|180454.8|180590.7|180460.7|180584.8|180454.8|12
1721182310000|2024-07-17 02:11:50|180585.7|180455.7|180590.5|180460.5|180590.5|180460.5|180585.7|180455.7|3
1721182320000|2024-07-17 02:12:00|180591.6|180461.6|180591.5|180461.5|180591.6|180461.6|180591.5|180461.5|2
1721182330000|2024-07-17 02:12:10|180591.6|180461.6|180583.9|180453.9|180591.6|180461.6|180583.9|180453.9|4
1721182340000|2024-07-17 02:12:20|180589.3|180459.3|180585.9|180455.9|180589.3|180459.3|180585.9|180455.9|2
1721182350000|2024-07-17 02:12:30|180587.8|180457.8|180593.6|180463.6|180593.6|180463.6|180587.8|180457.8|3
1721182360000|2024-07-17 02:12:40|180595|180465|180595.7|180465.7|180595.7|180465.7|180595|180465|2
1721182370000|2024-07-17 02:12:50|180595.8|180465.8|180593.9|180463.9|180596.4|180466.4|180593.9|180463.9|7
1721182380000|2024-07-17 02:13:00|180589.6|180459.6|180591.2|180461.2|180591.2|180461.2|180588.5|180458.5|6
1721182390000|2024-07-17 02:13:10|180590.9|180460.9|180591.2|180461.2|180591.5|180461.5|180590.9|180460.9|6
1721182400000|2024-07-17 02:13:20|180593|180463|180592.9|180462.9|180593.8|180463.8|180590.4|180460.4|9
1721182410000|2024-07-17 02:13:30|180593|180463|180592.9|180462.9|180593|180463|180592.9|180462.9|2
1721182420000|2024-07-17 02:13:40|180592.7|180462.7|180592.9|180462.9|180593|180463|180592.7|180462.7|4
1721182430000|2024-07-17 02:13:50|180591.7|180461.7|180589|180459|180591.7|180461.7|180589|180459|8
1721182440000|2024-07-17 02:14:00|180590.5|180460.5|180592.1|180462.1|180592.9|180462.9|180590.3|180460.3|8
1721182450000|2024-07-17 02:14:10|180593.5|180463.5|180590.8|180460.8|180593.5|180463.5|180590.8|180460.8|3
1721182460000|2024-07-17 02:14:20|180594.2|180464.2|180590.7|180460.7|180594.2|180464.2|180590.6|180460.6|8
1721182470000|2024-07-17 02:14:30|180590.4|180460.4|180591|180461|180594|180464|180589.6|180459.6|11
1721182480000|2024-07-17 02:14:40|180590.6|180460.6|180593.4|180463.4|180595.7|180465.7|180589.5|180459.5|12
1721182490000|2024-07-17 02:14:50|180591.9|180461.9|180591.8|180461.8|180594.7|180464.7|180591.8|180461.8|6
1721182500000|2024-07-17 02:15:00|180593.2|180463.2|180592.3|180462.3|180593.2|180463.2|180590.1|180460.1|10
1721182510000|2024-07-17 02:15:10|180591.6|180461.6|180591.4|180461.4|180594.4|180464.4|180589.5|180459.5|9
1721182520000|2024-07-17 02:15:20|180594.4|180464.4|180592.6|180462.6|180595.8|180465.8|180591.3|180461.3|13
1721182530000|2024-07-17 02:15:30|180593.9|180463.9|180593.6|180463.6|180593.9|180463.9|180593.6|180463.6|2
1721182540000|2024-07-17 02:15:40|180594.5|180464.5|180594.5|180464.5|180594.5|180464.5|180594.5|180464.5|1
1721182550000|2024-07-17 02:15:50|180594.6|180464.6|180595.1|180465.1|180595.1|180465.1|180594.5|180464.5|3
1721182560000|2024-07-17 02:16:00|180592.8|180462.8|180594.4|180464.4|180594.4|180464.4|180592.8|180462.8|2
1721182570000|2024-07-17 02:16:10|180595.8|180465.8|180594.4|180464.4|180595.8|180465.8|180594.3|180464.3|4
1721182580000|2024-07-17 02:16:20|180594.5|180464.5|180594.4|180464.4|180594.5|180464.5|180594.2|180464.2|4
1721182590000|2024-07-17 02:16:30|180596.1|180466.1|180592.6|180462.6|180596.2|180466.2|180589|180459|6
1721182600000|2024-07-17 02:16:40|180589|180459|180593.4|180463.4|180594.1|180464.1|180588.2|180458.2|4
1721182610000|2024-07-17 02:16:50|180592.4|180462.4|180592.4|180462.4|180593.8|180463.8|180592.4|180462.4|4
1721182620000|2024-07-17 02:17:00|180593.8|180463.8|180591.8|180461.8|180594.9|180464.9|180591.7|180461.7|10
1721182630000|2024-07-17 02:17:10|180593|180463|180592.4|180462.4|180593|180463|180592.4|180462.4|2
1721182640000|2024-07-17 02:17:20|180592.5|180462.5|180592.3|180462.3|180595.5|180465.5|180591.1|180461.1|8
1721182650000|2024-07-17 02:17:30|180592.4|180462.4|180595|180465|180595.3|180465.3|180591.5|180461.5|8
1721182660000|2024-07-17 02:17:40|180596.1|180466.1|180593.7|180463.7|180597.2|180467.2|180593.7|180463.7|8
1721182670000|2024-07-17 02:17:50|180595.5|180465.5|180594.7|180464.7|180595.7|180465.7|180594.7|180464.7|4
1721182680000|2024-07-17 02:18:00|180597.4|180467.4|180594.6|180464.6|180597.4|180467.4|180594.6|180464.6|5
1721182690000|2024-07-17 02:18:10|180594.9|180464.9|180597.6|180467.6|180597.6|180467.6|180594.8|180464.8|7
1721182700000|2024-07-17 02:18:20|180594.8|180464.8|180594.7|180464.7|180597.6|180467.6|180594.7|180464.7|12
1721182710000|2024-07-17 02:18:30|180595.6|180465.6|180595.9|180465.9|180595.9|180465.9|180595.6|180465.6|5
1721182720000|2024-07-17 02:18:40|180596|180466|180588.5|180458.5|180597.7|180467.7|180588.5|180458.5|7
1721182730000|2024-07-17 02:18:50|180593.1|180463.1|180593.8|180463.8|180595.5|180465.5|180590.5|180460.5|12
1721182740000|2024-07-17 02:19:00|180595.5|180465.5|180594.2|180464.2|180595.5|180465.5|180590.7|180460.7|16
1721182750000|2024-07-17 02:19:10|180594.8|180464.8|180592.5|180462.5|180594.8|180464.8|180590.4|180460.4|14
1721182760000|2024-07-17 02:19:20|180595.1|180465.1|180587.6|180457.6|180595.1|180465.1|180587.6|180457.6|7
1721182770000|2024-07-17 02:19:30|180591.6|180461.6|180590.9|180460.9|180591.9|180461.9|180587.6|180457.6|9
1721182780000|2024-07-17 02:19:40|180591|180461|180593.6|180463.6|180593.6|180463.6|180587.7|180457.7|9
1721182790000|2024-07-17 02:19:50|180591|180461|180593.5|180463.5|180594.7|180464.7|180590.9|180460.9|9
1721182800000|2024-07-17 02:20:00|180590.8|180460.8|180602|180472|180602|180472|180590|180460|11
1721182820000|2024-07-17 02:20:20|180602.1|180472.1|180601.9|180471.9|180602.1|180472.1|180601.9|180471.9|2
1721182830000|2024-07-17 02:20:30|180602|180472|180598.6|180468.6|180603.1|180473.1|180598.6|180468.6|4
1721182850000|2024-07-17 02:20:50|180599.6|180469.6|180601.6|180471.6|180601.6|180471.6|180598.9|180468.9|4
1721182860000|2024-07-17 02:21:00|180604.9|180474.9|180606|180476|180606.1|180476.1|180604.9|180474.9|4
1721182870000|2024-07-17 02:21:10|180606.4|180476.4|180606|180476|180606.4|180476.4|180606|180476|2
1721182880000|2024-07-17 02:21:20|180605.6|180475.6|180602.9|180472.9|180606|180476|180602.9|180472.9|4
1721182890000|2024-07-17 02:21:30|180599.7|180469.7|180599.7|180469.7|180599.7|180469.7|180599.7|180469.7|1
1721182900000|2024-07-17 02:21:40|180589.4|180459.4|180588.3|180458.3|180589.4|180459.4|180588.3|180458.3|3
1721182910000|2024-07-17 02:21:50|180588.2|180458.2|180590.1|180460.1|180590.1|180460.1|180588.1|180458.1|5
1721182920000|2024-07-17 02:22:00|180587.5|180457.5|180587.2|180457.2|180587.5|180457.5|180587.2|180457.2|3
1721182930000|2024-07-17 02:22:10|180587.3|180457.3|180583.7|180453.7|180590.5|180460.5|180583.7|180453.7|6
1721182940000|2024-07-17 02:22:20|180592.1|180462.1|180594.5|180464.5|180594.5|180464.5|180591.5|180461.5|7
1721182950000|2024-07-17 02:22:30|180593.8|180463.8|180593.6|180463.6|180593.8|180463.8|180593.3|180463.3|4
1721182960000|2024-07-17 02:22:40|180594.3|180464.3|180592.2|180462.2|180594.3|180464.3|180592|180462|6
1721182970000|2024-07-17 02:22:50|180592.5|180462.5|180598.4|180468.4|180598.4|180468.4|180592.5|180462.5|3
1721182980000|2024-07-17 02:23:00|180598.3|180468.3|180598.4|180468.4|180598.5|180468.5|180598.3|180468.3|4
1721182990000|2024-07-17 02:23:10|180595|180465|180595|180465|180595|180465|180595|180465|1
1721183010000|2024-07-17 02:23:30|180597.7|180467.7|180597.7|180467.7|180597.7|180467.7|180597.7|180467.7|1
1721183020000|2024-07-17 02:23:40|180599.3|180469.3|180599.3|180469.3|180599.3|180469.3|180599.3|180469.3|1
1721183030000|2024-07-17 02:23:50|180599.4|180469.4|180601.9|180471.9|180601.9|180471.9|180599.3|180469.3|5
1721183040000|2024-07-17 02:24:00|180600.6|180470.6|180600.6|180470.6|180601.9|180471.9|180600.6|180470.6|3
1721183050000|2024-07-17 02:24:10|180601.6|180471.6|180601|180471|180601.6|180471.6|180601|180471|3
1721183060000|2024-07-17 02:24:20|180601.3|180471.3|180601.6|180471.6|180601.6|180471.6|180601.3|180471.3|2
1721183070000|2024-07-17 02:24:30|180601|180471|180600.6|180470.6|180601.2|180471.2|180599.5|180469.5|8
1721183080000|2024-07-17 02:24:40|180599.5|180469.5|180600.6|180470.6|180600.7|180470.7|180599.5|180469.5|4
1721183090000|2024-07-17 02:24:50|180599.5|180469.5|180599.5|180469.5|180599.5|180469.5|180599.5|180469.5|1
1721183100000|2024-07-17 02:25:00|180600.6|180470.6|180600.1|180470.1|180600.6|180470.6|180600.1|180470.1|2
1721183110000|2024-07-17 02:25:10|180600.7|180470.7|180600.7|180470.7|180600.8|180470.8|180600.7|180470.7|3
1721183120000|2024-07-17 02:25:20|180599.6|180469.6|180599.5|180469.5|180600.7|180470.7|180599.5|180469.5|4
1721183130000|2024-07-17 02:25:30|180600.7|180470.7|180600.8|180470.8|180601|180471|180599.6|180469.6|7
1721183140000|2024-07-17 02:25:40|180601|180471|180599.7|180469.7|180601|180471|180599.7|180469.7|5
1721183150000|2024-07-17 02:25:50|180600.8|180470.8|180601.4|180471.4|180601.4|180471.4|180599.6|180469.6|8
1721183160000|2024-07-17 02:26:00|180603.7|180473.7|180605.1|180475.1|180605.1|180475.1|180603.7|180473.7|2
1721183170000|2024-07-17 02:26:10|180604.6|180474.6|180605.1|180475.1|180605.4|180475.4|180604.6|180474.6|6
1721183180000|2024-07-17 02:26:20|180603.4|180473.4|180603.4|180473.4|180605.1|180475.1|180603.4|180473.4|5
1721183190000|2024-07-17 02:26:30|180603.2|180473.2|180603.5|180473.5|180603.6|180473.6|180603.2|180473.2|4
1721183200000|2024-07-17 02:26:40|180605.1|180475.1|180603.5|180473.5|180605.1|180475.1|180603.2|180473.2|9
1721183210000|2024-07-17 02:26:50|180605.3|180475.3|180605.1|180475.1|180605.3|180475.3|180605.1|180475.1|4
1721183220000|2024-07-17 02:27:00|180605|180475|180605.1|180475.1|180605.1|180475.1|180605|180475|2
1721183230000|2024-07-17 02:27:10|180604.8|180474.8|180603.5|180473.5|180604.8|180474.8|180603.5|180473.5|2
1721183240000|2024-07-17 02:27:20|180603.2|180473.2|180603.6|180473.6|180603.6|180473.6|180603.2|180473.2|2
1721183250000|2024-07-17 02:27:30|180603.7|180473.7|180603.7|180473.7|180603.7|180473.7|180603.7|180473.7|1
1721183260000|2024-07-17 02:27:40|180602.4|180472.4|180601|180471|180602.4|180472.4|180600.9|180470.9|4
1721183270000|2024-07-17 02:27:50|180603.9|180473.9|180603.9|180473.9|180603.9|180473.9|180603.9|180473.9|1
1721183280000|2024-07-17 02:28:00|180603.1|180473.1|180603.1|180473.1|180603.1|180473.1|180603|180473|3
1721183290000|2024-07-17 02:28:10|180600.2|180470.2|180601.3|180471.3|180602.6|180472.6|180600.2|180470.2|5
1721183300000|2024-07-17 02:28:20|180601.7|180471.7|180601.3|180471.3|180601.7|180471.7|180601.3|180471.3|4
1721183310000|2024-07-17 02:28:30|180601.2|180471.2|180601.2|180471.2|180601.2|180471.2|180601|180471|3
1721183320000|2024-07-17 02:28:40|180601.3|180471.3|180599.2|180469.2|180601.3|180471.3|180599.2|180469.2|2
1721183340000|2024-07-17 02:29:00|180601.3|180471.3|180601.2|180471.2|180601.3|180471.3|180601.2|180471.2|2
1721183350000|2024-07-17 02:29:10|180599.8|180469.8|180599.9|180469.9|180600|180470|180599.6|180469.6|5
1721183360000|2024-07-17 02:29:20|180600.6|180470.6|180600.4|180470.4|180601.9|180471.9|180600.4|180470.4|5
1721183370000|2024-07-17 02:29:30|180600.3|180470.3|180598|180468|180600.4|180470.4|180598|180468|3
1721183390000|2024-07-17 02:29:50|180595.7|180465.7|180587.6|180457.6|180595.7|180465.7|180585.5|180455.5|4
1721183400000|2024-07-17 02:30:00|180586.3|180456.3|180583.5|180453.5|180586.3|180456.3|180583.5|180453.5|6
1721183410000|2024-07-17 02:30:10|180583.6|180453.6|180582|180452|180583.6|180453.6|180582|180452|4
1721183420000|2024-07-17 02:30:20|180582.1|180452.1|180578.3|180448.3|180586.4|180456.4|180578.3|180448.3|5
1721183430000|2024-07-17 02:30:30|180575.8|180445.8|180575.8|180445.8|180575.8|180445.8|180575.8|180445.8|1
1721183440000|2024-07-17 02:30:40|180575.1|180445.1|180577.5|180447.5|180579|180449|180575.1|180445.1|5
1721183450000|2024-07-17 02:30:50|180577.7|180447.7|180580.4|180450.4|180580.4|180450.4|180577.6|180447.6|5
1721183460000|2024-07-17 02:31:00|180580.5|180450.5|180579|180449|180582.4|180452.4|180577.8|180447.8|5
1721183470000|2024-07-17 02:31:10|180576.7|180446.7|180576|180446|180576.7|180446.7|180575.9|180445.9|4
1721183480000|2024-07-17 02:31:20|180577.5|180447.5|180577.5|180447.5|180577.5|180447.5|180577.5|180447.5|1
1721183490000|2024-07-17 02:31:30|180577.7|180447.7|180570.2|180440.2|180577.7|180447.7|180570.2|180440.2|4
1721183500000|2024-07-17 02:31:40|180576|180446|180574.2|180444.2|180576|180446|180574.2|180444.2|2
1721183510000|2024-07-17 02:31:50|180574.4|180444.4|180576.6|180446.6|180576.6|180446.6|180574.2|180444.2|6
1721183530000|2024-07-17 02:32:10|180576.4|180446.4|180570.9|180440.9|180576.6|180446.6|180570.9|180440.9|3
1721183560000|2024-07-17 02:32:40|180576.3|180446.3|180575.1|180445.1|180579|180449|180575.1|180445.1|4
1721183570000|2024-07-17 02:32:50|180579.4|180449.4|180578.5|180448.5|180579.9|180449.9|180577.1|180447.1|6
1721183590000|2024-07-17 02:33:10|180572.3|180442.3|180572.3|180442.3|180572.3|180442.3|180572.3|180442.3|1
1721183600000|2024-07-17 02:33:20|180570.3|180440.3|180570.3|180440.3|180570.3|180440.3|180570.3|180440.3|1
1721183610000|2024-07-17 02:33:30|180571.3|180441.3|180575.5|180445.5|180575.5|180445.5|180571.3|180441.3|3
1721183620000|2024-07-17 02:33:40|180576.9|180446.9|180577.3|180447.3|180577.3|180447.3|180576.9|180446.9|3
1721183630000|2024-07-17 02:33:50|180577.4|180447.4|180576.9|180446.9|180578.7|180448.7|180576.9|180446.9|4
1721183640000|2024-07-17 02:34:00|180575.6|180445.6|180570|180440|180576.9|180446.9|180570|180440|5
1721183670000|2024-07-17 02:34:30|180575.2|180445.2|180575.3|180445.3|180575.3|180445.3|180575.2|180445.2|2
1721183680000|2024-07-17 02:34:40|180575.6|180445.6|180578.2|180448.2|180578.2|180448.2|180575.4|180445.4|3
1721183690000|2024-07-17 02:34:50|180578|180448|180578.2|180448.2|180578.2|180448.2|180578|180448|4
1721183700000|2024-07-17 02:35:00|180573.9|180443.9|180479.3|180349.3|180573.9|180443.9|180479.3|180349.3|10
1721183710000|2024-07-17 02:35:10|180475.8|180345.8|180474.8|180344.8|180475.8|180345.8|180474.8|180344.8|5
1721183720000|2024-07-17 02:35:20|180474.7|180344.7|180475.8|180345.8|180476.6|180346.6|180474.7|180344.7|7
1721183730000|2024-07-17 02:35:30|180472.2|180342.2|180472.2|180342.2|180472.2|180342.2|180472.2|180342.2|1
1721183740000|2024-07-17 02:35:40|180472.3|180342.3|180475.5|180345.5|180475.5|180345.5|180472.1|180342.1|5
1721183750000|2024-07-17 02:35:50|180475.8|180345.8|180495.7|180365.7|180495.7|180365.7|180475.5|180345.5|4
1721183760000|2024-07-17 02:36:00|180495.6|180365.6|180497.4|180367.4|180498.8|180368.8|180495.6|180365.6|9
1721183770000|2024-07-17 02:36:10|180497.7|180367.7|180497.8|180367.8|180497.8|180367.8|180497.4|180367.4|4
1721183780000|2024-07-17 02:36:20|180498|180368|180499.7|180369.7|180500|180370|180497.8|180367.8|6
1721183790000|2024-07-17 02:36:30|180495.4|180365.4|180494.3|180364.3|180495.4|180365.4|180486.9|180356.9|12
1721183800000|2024-07-17 02:36:40|180494.9|180364.9|180494.2|180364.2|180494.9|180364.9|180494.2|180364.2|3
1721183810000|2024-07-17 02:36:50|180494.4|180364.4|180492.3|180362.3|180494.8|180364.8|180492.3|180362.3|5
1721183820000|2024-07-17 02:37:00|180491.7|180361.7|180490.9|180360.9|180491.7|180361.7|180490.9|180360.9|2
1721183830000|2024-07-17 02:37:10|180491.5|180361.5|180496.2|180366.2|180496.5|180366.5|180491.5|180361.5|6
1721183840000|2024-07-17 02:37:20|180496.1|180366.1|180497.1|180367.1|180497.7|180367.7|180496.1|180366.1|6
1721183850000|2024-07-17 02:37:30|180496.9|180366.9|180498|180368|180501.1|180371.1|180496.9|180366.9|7
1721183860000|2024-07-17 02:37:40|180498.6|180368.6|180498.5|180368.5|180498.6|180368.6|180498.2|180368.2|3
1721183870000|2024-07-17 02:37:50|180498.2|180368.2|180502|180372|180502.8|180372.8|180498|180368|8
1721183880000|2024-07-17 02:38:00|180497.8|180367.8|180498.9|180368.9|180498.9|180368.9|180497.8|180367.8|2
1721183890000|2024-07-17 02:38:10|180499.6|180369.6|180498.3|180368.3|180503.8|180373.8|180498.3|180368.3|6
1721183900000|2024-07-17 02:38:20|180498.6|180368.6|180498.6|180368.6|180498.8|180368.8|180498.6|180368.6|4
1721183910000|2024-07-17 02:38:30|180498.3|180368.3|180499.7|180369.7|180500.6|180370.6|180498.3|180368.3|7
1721183920000|2024-07-17 02:38:40|180499.9|180369.9|180500.4|180370.4|180500.4|180370.4|180499.9|180369.9|2
1721183930000|2024-07-17 02:38:50|180500.8|180370.8|180505.6|180375.6|180505.6|180375.6|180500.8|180370.8|5
1721183940000|2024-07-17 02:39:00|180505.8|180375.8|180504.6|180374.6|180505.8|180375.8|180504.6|180374.6|5
1721183950000|2024-07-17 02:39:10|180504.1|180374.1|180503.5|180373.5|180504.4|180374.4|180503.5|180373.5|3
1721183980000|2024-07-17 02:39:40|180499.5|180369.5|180499.5|180369.5|180499.5|180369.5|180499.5|180369.5|1
1721184000000|2024-07-17 02:40:00|180501.8|180371.8|180503.7|180373.7|180504.1|180374.1|180501.8|180371.8|4
1721184010000|2024-07-17 02:40:10|180505.6|180375.6|180504.5|180374.5|180505.6|180375.6|180504.5|180374.5|7
1721184020000|2024-07-17 02:40:20|180504.6|180374.6|180505.7|180375.7|180505.7|180375.7|180504.6|180374.6|2
1721184030000|2024-07-17 02:40:30|180505|180375|180505.1|180375.1|180505.1|180375.1|180505|180375|2
1721184040000|2024-07-17 02:40:40|180505|180375|180505.8|180375.8|180505.8|180375.8|180505|180375|2
1721184050000|2024-07-17 02:40:50|180503.8|180373.8|180503.8|180373.8|180503.8|180373.8|180503.8|180373.8|1
1721184060000|2024-07-17 02:41:00|180505.8|180375.8|180506.1|180376.1|180506.1|180376.1|180501.4|180371.4|8
1721184070000|2024-07-17 02:41:10|180505.8|180375.8|180506|180376|180506|180376|180505.8|180375.8|2
1721184080000|2024-07-17 02:41:20|180505.9|180375.9|180505.9|180375.9|180506|180376|180505.9|180375.9|3
1721184090000|2024-07-17 02:41:30|180506|180376|180502.3|180372.3|180506|180376|180501.2|180371.2|4
1721184120000|2024-07-17 02:42:00|180500.3|180370.3|180502.9|180372.9|180503.2|180373.2|180496.9|180366.9|9
1721184130000|2024-07-17 02:42:10|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|1
1721184140000|2024-07-17 02:42:20|180503.6|180373.6|180496.6|180366.6|180503.6|180373.6|180492.9|180362.9|8
1721184150000|2024-07-17 02:42:30|180496.8|180366.8|180498.9|180368.9|180498.9|180368.9|180496.8|180366.8|3
1721184160000|2024-07-17 02:42:40|180498.8|180368.8|180501.7|180371.7|180501.7|180371.7|180498.8|180368.8|3
1721184170000|2024-07-17 02:42:50|180501.6|180371.6|180499.9|180369.9|180501.6|180371.6|180499.9|180369.9|2
1721184180000|2024-07-17 02:43:00|180500|180370|180494.9|180364.9|180500|180370|180494.3|180364.3|8
1721184190000|2024-07-17 02:43:10|180495|180365|180494.9|180364.9|180495|180365|180494.9|180364.9|2
1721184200000|2024-07-17 02:43:20|180494.5|180364.5|180494.8|180364.8|180494.8|180364.8|180494.5|180364.5|3
1721184210000|2024-07-17 02:43:30|180494.5|180364.5|180494.5|180364.5|180494.8|180364.8|180494.5|180364.5|3
1721184220000|2024-07-17 02:43:40|180497|180367|180497|180367|180497|180367|180497|180367|1
1721184230000|2024-07-17 02:43:50|180496.9|180366.9|180496.9|180366.9|180496.9|180366.9|180496.8|180366.8|3
1721184240000|2024-07-17 02:44:00|180497|180367|180498.3|180368.3|180498.3|180368.3|180497|180367|4
1721184250000|2024-07-17 02:44:10|180498.2|180368.2|180498.3|180368.3|180498.3|180368.3|180498.1|180368.1|3
1721184260000|2024-07-17 02:44:20|180497|180367|180497|180367|180497.2|180367.2|180497|180367|4
1721184270000|2024-07-17 02:44:30|180494.5|180364.5|180494.5|180364.5|180494.5|180364.5|180494.5|180364.5|1
1721184280000|2024-07-17 02:44:40|180496.9|180366.9|180497|180367|180497|180367|180496.9|180366.9|2
1721184290000|2024-07-17 02:44:50|180497.1|180367.1|180497.1|180367.1|180497.1|180367.1|180496.8|180366.8|3
1721184300000|2024-07-17 02:45:00|180499.3|180369.3|180499.8|180369.8|180499.8|180369.8|180499.2|180369.2|7
1721184310000|2024-07-17 02:45:10|180500.5|180370.5|180500.5|180370.5|180500.5|180370.5|180500.5|180370.5|1
1721184350000|2024-07-17 02:45:50|180495.4|180365.4|180499.9|180369.9|180499.9|180369.9|180495.4|180365.4|10
1721184360000|2024-07-17 02:46:00|180499.8|180369.8|180499.8|180369.8|180499.8|180369.8|180499.6|180369.6|3
1721184370000|2024-07-17 02:46:10|180499|180369|180499|180369|180499|180369|180499|180369|1
1721184380000|2024-07-17 02:46:20|180496.7|180366.7|180496.7|180366.7|180496.7|180366.7|180496.7|180366.7|1
1721184390000|2024-07-17 02:46:30|180497.3|180367.3|180495.3|180365.3|180497.3|180367.3|180495.3|180365.3|2
1721184400000|2024-07-17 02:46:40|180494.5|180364.5|180494.6|180364.6|180494.6|180364.6|180494.5|180364.5|2
1721184410000|2024-07-17 02:46:50|180495|180365|180502.3|180372.3|180502.3|180372.3|180495|180365|4
1721184420000|2024-07-17 02:47:00|180502.9|180372.9|180502.3|180372.3|180502.9|180372.9|180502.3|180372.3|2
1721184430000|2024-07-17 02:47:10|180503.7|180373.7|180502.9|180372.9|180503.7|180373.7|180502.7|180372.7|6
1721184440000|2024-07-17 02:47:20|180500.2|180370.2|180498|180368|180500.2|180370.2|180498|180368|2
1721184450000|2024-07-17 02:47:30|180498.3|180368.3|180498.3|180368.3|180498.3|180368.3|180498.3|180368.3|1
1721184460000|2024-07-17 02:47:40|180497.8|180367.8|180498.2|180368.2|180500.2|180370.2|180497.8|180367.8|3
1721184470000|2024-07-17 02:47:50|180498.1|180368.1|180501.8|180371.8|180502.7|180372.7|180498.1|180368.1|4
1721184480000|2024-07-17 02:48:00|180501.6|180371.6|180502.3|180372.3|180502.3|180372.3|180501.6|180371.6|2
1721184490000|2024-07-17 02:48:10|180502.5|180372.5|180502.3|180372.3|180502.5|180372.5|180502.3|180372.3|2
1721184500000|2024-07-17 02:48:20|180499.2|180369.2|180498.1|180368.1|180499.2|180369.2|180496.5|180366.5|5
1721184510000|2024-07-17 02:48:30|180500.9|180370.9|180500.1|180370.1|180500.9|180370.9|180499.5|180369.5|6
1721184520000|2024-07-17 02:48:40|180499.6|180369.6|180499.4|180369.4|180500.3|180370.3|180495.4|180365.4|9
1721184530000|2024-07-17 02:48:50|180498.3|180368.3|180496.4|180366.4|180498.3|180368.3|180496.4|180366.4|3
1721184540000|2024-07-17 02:49:00|180496.6|180366.6|180496.6|180366.6|180496.8|180366.8|180496.5|180366.5|4
1721184550000|2024-07-17 02:49:10|180497.4|180367.4|180497.7|180367.7|180497.7|180367.7|180496.4|180366.4|6
1721184560000|2024-07-17 02:49:20|180496.7|180366.7|180496.7|180366.7|180496.7|180366.7|180496.7|180366.7|1
1721184580000|2024-07-17 02:49:40|180491.4|180361.4|180491.4|180361.4|180491.4|180361.4|180491.4|180361.4|1
1721184590000|2024-07-17 02:49:50|180496.5|180366.5|180496.4|180366.4|180497.1|180367.1|180496.4|180366.4|3
1721184600000|2024-07-17 02:50:00|180496.9|180366.9|180498.2|180368.2|180498.2|180368.2|180495.9|180365.9|3
1721184610000|2024-07-17 02:50:10|180498.6|180368.6|180497.5|180367.5|180498.6|180368.6|180496.9|180366.9|6
1721184620000|2024-07-17 02:50:20|180497.9|180367.9|180497.9|180367.9|180497.9|180367.9|180497.9|180367.9|1
1721184630000|2024-07-17 02:50:30|180498.3|180368.3|180494|180364|180498.3|180368.3|180494|180364|2
1721184640000|2024-07-17 02:50:40|180492.5|180362.5|180493.9|180363.9|180493.9|180363.9|180492.5|180362.5|2
1721184650000|2024-07-17 02:50:50|180496.3|180366.3|180499.1|180369.1|180500.1|180370.1|180496.3|180366.3|7
1721184660000|2024-07-17 02:51:00|180499|180369|180500.3|180370.3|180500.3|180370.3|180498.9|180368.9|6
1721184670000|2024-07-17 02:51:10|180497.4|180367.4|180494.9|180364.9|180497.4|180367.4|180494.9|180364.9|5
1721184680000|2024-07-17 02:51:20|180488.5|180358.5|180494.6|180364.6|180494.6|180364.6|180484.5|180354.5|3
1721184700000|2024-07-17 02:51:40|180493.8|180363.8|180492.7|180362.7|180494.3|180364.3|180492.7|180362.7|3
1721184710000|2024-07-17 02:51:50|180493.1|180363.1|180493.8|180363.8|180495|180365|180493.1|180363.1|3
1721184720000|2024-07-17 02:52:00|180495.4|180365.4|180495.3|180365.3|180495.4|180365.4|180495.1|180365.1|3
1721184730000|2024-07-17 02:52:10|180495.7|180365.7|180495.4|180365.4|180495.7|180365.7|180495.2|180365.2|4
1721184740000|2024-07-17 02:52:20|180495.6|180365.6|180489.4|180359.4|180495.6|180365.6|180485.4|180355.4|13
1721184750000|2024-07-17 02:52:30|180489.2|180359.2|180489.2|180359.2|180489.4|180359.4|180489.2|180359.2|4
1721184760000|2024-07-17 02:52:40|180491|180361|180480.4|180350.4|180491|180361|180479.4|180349.4|17
1721184770000|2024-07-17 02:52:50|180480.6|180350.6|180480.4|180350.4|180480.6|180350.6|180480.3|180350.3|4
1721184780000|2024-07-17 02:53:00|180480.3|180350.3|180480.4|180350.4|180480.4|180350.4|180480.3|180350.3|2
1721184790000|2024-07-17 02:53:10|180480.6|180350.6|180483|180353|180483.9|180353.9|180478.8|180348.8|10
1721184800000|2024-07-17 02:53:20|180482.6|180352.6|180485|180355|180485|180355|180477.7|180347.7|9
1721184810000|2024-07-17 02:53:30|180491|180361|180491|180361|180491.1|180361.1|180491|180361|3
1721184820000|2024-07-17 02:53:40|180490.9|180360.9|180492.5|180362.5|180492.5|180362.5|180490.9|180360.9|4
1721184830000|2024-07-17 02:53:50|180492.8|180362.8|180488.7|180358.7|180492.8|180362.8|180488.3|180358.3|4
1721184840000|2024-07-17 02:54:00|180489|180359|180488.1|180358.1|180489|180359|180488.1|180358.1|6
1721184850000|2024-07-17 02:54:10|180490|180360|180492.3|180362.3|180492.3|180362.3|180488.7|180358.7|5
1721184860000|2024-07-17 02:54:20|180492.2|180362.2|180495|180365|180495|180365|180492.2|180362.2|2
1721184880000|2024-07-17 02:54:40|180494.9|180364.9|180494.9|180364.9|180494.9|180364.9|180494.9|180364.9|1
1721184890000|2024-07-17 02:54:50|180489.5|180359.5|180489.5|180359.5|180489.5|180359.5|180489.5|180359.5|1
1721184900000|2024-07-17 02:55:00|180489.4|180359.4|180489.4|180359.4|180489.4|180359.4|180489.4|180359.4|1
1721184910000|2024-07-17 02:55:10|180493.5|180363.5|180493.5|180363.5|180493.5|180363.5|180493.5|180363.5|1
1721184920000|2024-07-17 02:55:20|180495.1|180365.1|180495.5|180365.5|180495.7|180365.7|180495.1|180365.1|4
1721184930000|2024-07-17 02:55:30|180495.2|180365.2|180496.3|180366.3|180496.3|180366.3|180495.2|180365.2|2
1721184940000|2024-07-17 02:55:40|180496.4|180366.4|180496.1|180366.1|180496.4|180366.4|180496.1|180366.1|3
1721184950000|2024-07-17 02:55:50|180489.4|180359.4|180489.1|180359.1|180489.4|180359.4|180489.1|180359.1|2
1721184960000|2024-07-17 02:56:00|180488.5|180358.5|180492.3|180362.3|180492.3|180362.3|180488.5|180358.5|3
1721184970000|2024-07-17 02:56:10|180492.7|180362.7|180492.4|180362.4|180492.7|180362.7|180492.4|180362.4|2
1721184980000|2024-07-17 02:56:20|180495|180365|180495|180365|180495|180365|180495|180365|1
1721184990000|2024-07-17 02:56:30|180495.5|180365.5|180492.2|180362.2|180496.2|180366.2|180492.2|180362.2|4
1721185000000|2024-07-17 02:56:40|180490.8|180360.8|180490.8|180360.8|180490.8|180360.8|180490.8|180360.8|1
1721185010000|2024-07-17 02:56:50|180490.4|180360.4|180490.7|180360.7|180491.2|180361.2|180490.4|180360.4|5
1721185020000|2024-07-17 02:57:00|180490.8|180360.8|180493.1|180363.1|180493.1|180363.1|180490.8|180360.8|2
1721185030000|2024-07-17 02:57:10|180493.2|180363.2|180493.2|180363.2|180493.2|180363.2|180493.2|180363.2|1
1721185040000|2024-07-17 02:57:20|180496.9|180366.9|180496.7|180366.7|180497.1|180367.1|180496.7|180366.7|4
1721185050000|2024-07-17 02:57:30|180496.6|180366.6|180496.4|180366.4|180496.6|180366.6|180496.4|180366.4|2
1721185070000|2024-07-17 02:57:50|180490.8|180360.8|180493.8|180363.8|180493.8|180363.8|180490.8|180360.8|5
1721185080000|2024-07-17 02:58:00|180493.7|180363.7|180493.8|180363.8|180493.8|180363.8|180493.7|180363.7|2
1721185090000|2024-07-17 02:58:10|180495.2|180365.2|180495|180365|180495.3|180365.3|180495|180365|3
1721185100000|2024-07-17 02:58:20|180495.1|180365.1|180494.8|180364.8|180495.1|180365.1|180494.8|180364.8|3
1721185110000|2024-07-17 02:58:30|180490|180360|180491.1|180361.1|180491.1|180361.1|180489.3|180359.3|4
1721185120000|2024-07-17 02:58:40|180488.2|180358.2|180486.4|180356.4|180489.1|180359.1|180486|180356|7
1721185130000|2024-07-17 02:58:50|180486.1|180356.1|180486.2|180356.2|180486.4|180356.4|180486|180356|6
1721185140000|2024-07-17 02:59:00|180486.1|180356.1|180485.9|180355.9|180486.1|180356.1|180485.9|180355.9|3
1721185150000|2024-07-17 02:59:10|180483.9|180353.9|180483.7|180353.7|180483.9|180353.9|180483.7|180353.7|3
1721185160000|2024-07-17 02:59:20|180493.2|180363.2|180493.2|180363.2|180493.2|180363.2|180493.1|180363.1|3
1721185170000|2024-07-17 02:59:30|180493.1|180363.1|180491.8|180361.8|180494.5|180364.5|180491.4|180361.4|5
1721185180000|2024-07-17 02:59:40|180491.5|180361.5|180491.4|180361.4|180491.5|180361.5|180491.4|180361.4|2
1721185190000|2024-07-17 02:59:50|180483.9|180353.9|180483.6|180353.6|180483.9|180353.9|180483.6|180353.6|3
1721185200000|2024-07-17 03:00:00|180483.7|180353.7|180483.5|180353.5|180483.7|180353.7|180483.5|180353.5|3
1721185210000|2024-07-17 03:00:10|180483.3|180353.3|180493.9|180363.9|180493.9|180363.9|180483.3|180353.3|3
1721185220000|2024-07-17 03:00:20|180494|180364|180494|180364|180494|180364|180494|180364|1
1721185230000|2024-07-17 03:00:30|180489.7|180359.7|180493.6|180363.6|180493.6|180363.6|180489.7|180359.7|7
1721185240000|2024-07-17 03:00:40|180493.5|180363.5|180493.2|180363.2|180493.5|180363.5|180493.2|180363.2|3
1721185250000|2024-07-17 03:00:50|180492.3|180362.3|180488.2|180358.2|180492.3|180362.3|180488.2|180358.2|2
1721185270000|2024-07-17 03:01:10|180499.7|180369.7|180495|180365|180499.7|180369.7|180495|180365|2
1721185280000|2024-07-17 03:01:20|180494.9|180364.9|180494.9|180364.9|180494.9|180364.9|180494.9|180364.9|1
1721185290000|2024-07-17 03:01:30|180495.1|180365.1|180494.9|180364.9|180495.1|180365.1|180494.9|180364.9|4
1721185300000|2024-07-17 03:01:40|180495|180365|180493|180363|180495|180365|180492.8|180362.8|3
1721185310000|2024-07-17 03:01:50|180493.1|180363.1|180493|180363|180493.1|180363.1|180493|180363|2
1721185320000|2024-07-17 03:02:00|180492.8|180362.8|180499.5|180369.5|180499.5|180369.5|180492.8|180362.8|3
1721185330000|2024-07-17 03:02:10|180499.4|180369.4|180494.8|180364.8|180499.4|180369.4|180494.7|180364.7|3
1721185340000|2024-07-17 03:02:20|180494.9|180364.9|180494.7|180364.7|180495.1|180365.1|180494.7|180364.7|5
1721185350000|2024-07-17 03:02:30|180494.9|180364.9|180492.9|180362.9|180494.9|180364.9|180492.9|180362.9|3
1721185360000|2024-07-17 03:02:40|180492.8|180362.8|180492.8|180362.8|180492.8|180362.8|180492.8|180362.8|1
1721185370000|2024-07-17 03:02:50|180492.9|180362.9|180493|180363|180493|180363|180492.9|180362.9|2
1721185380000|2024-07-17 03:03:00|180492.8|180362.8|180497.7|180367.7|180497.7|180367.7|180492.8|180362.8|4
1721185390000|2024-07-17 03:03:10|180499.1|180369.1|180494.5|180364.5|180499.1|180369.1|180493.8|180363.8|5
1721185400000|2024-07-17 03:03:20|180494.6|180364.6|180494.7|180364.7|180494.7|180364.7|180494.5|180364.5|4
1721185410000|2024-07-17 03:03:30|180492.9|180362.9|180493|180363|180493|180363|180492.8|180362.8|3
1721185420000|2024-07-17 03:03:40|180492.9|180362.9|180492.9|180362.9|180492.9|180362.9|180492.9|180362.9|1
1721185430000|2024-07-17 03:03:50|180493|180363|180493.3|180363.3|180493.3|180363.3|180493|180363|2
1721185440000|2024-07-17 03:04:00|180493.5|180363.5|180493.5|180363.5|180493.5|180363.5|180493.5|180363.5|1
1721185450000|2024-07-17 03:04:10|180496.1|180366.1|180496.2|180366.2|180496.2|180366.2|180496.1|180366.1|2
1721185460000|2024-07-17 03:04:20|180496.5|180366.5|180496.6|180366.6|180496.6|180366.6|180496.5|180366.5|2
1721185470000|2024-07-17 03:04:30|180494.5|180364.5|180494.5|180364.5|180494.5|180364.5|180494.5|180364.5|1
1721185490000|2024-07-17 03:04:50|180495|180365|180495.2|180365.2|180495.2|180365.2|180495|180365|2
1721185510000|2024-07-17 03:05:10|180495.3|180365.3|180498.2|180368.2|180498.3|180368.3|180495.3|180365.3|4
1721185520000|2024-07-17 03:05:20|180495.3|180365.3|180495.4|180365.4|180495.4|180365.4|180495.3|180365.3|2
1721185530000|2024-07-17 03:05:30|180495.6|180365.6|180495.6|180365.6|180495.6|180365.6|180495.6|180365.6|1
1721185540000|2024-07-17 03:05:40|180495.7|180365.7|180495.6|180365.6|180495.7|180365.7|180495.6|180365.6|2
1721185550000|2024-07-17 03:05:50|180495.7|180365.7|180495.7|180365.7|180495.7|180365.7|180495.7|180365.7|1
1721185560000|2024-07-17 03:06:00|180495.8|180365.8|180495.8|180365.8|180495.8|180365.8|180495.8|180365.8|1
1721185570000|2024-07-17 03:06:10|180495.9|180365.9|180495.9|180365.9|180495.9|180365.9|180495.9|180365.9|1
1721185580000|2024-07-17 03:06:20|180495.8|180365.8|180495.9|180365.9|180495.9|180365.9|180495.8|180365.8|2
1721185590000|2024-07-17 03:06:30|180499|180369|180498.9|180368.9|180499|180369|180498.9|180368.9|2
1721185600000|2024-07-17 03:06:40|180499.9|180369.9|180499.9|180369.9|180499.9|180369.9|180499.9|180369.9|1
1721185610000|2024-07-17 03:06:50|180500|180370|180500.3|180370.3|180501.7|180371.7|180500|180370|5
1721185620000|2024-07-17 03:07:00|180496.7|180366.7|180497.1|180367.1|180497.1|180367.1|180496.7|180366.7|3
1721185630000|2024-07-17 03:07:10|180497.2|180367.2|180497.2|180367.2|180497.2|180367.2|180497.2|180367.2|1
1721185640000|2024-07-17 03:07:20|180496.9|180366.9|180506.9|180376.9|180508.2|180378.2|180496.9|180366.9|4
1721185650000|2024-07-17 03:07:30|180506.3|180376.3|180506.3|180376.3|180506.3|180376.3|180506.3|180376.3|1
1721185660000|2024-07-17 03:07:40|180505.8|180375.8|180505.8|180375.8|180505.8|180375.8|180505.8|180375.8|1
1721185670000|2024-07-17 03:07:50|180505.5|180375.5|180498|180368|180505.5|180375.5|180498|180368|2
1721185680000|2024-07-17 03:08:00|180498.1|180368.1|180498.1|180368.1|180498.1|180368.1|180498.1|180368.1|1
1721185690000|2024-07-17 03:08:10|180498.3|180368.3|180505.8|180375.8|180505.9|180375.9|180498.3|180368.3|4
1721185700000|2024-07-17 03:08:20|180505.9|180375.9|180505.9|180375.9|180505.9|180375.9|180505.9|180375.9|1
1721185720000|2024-07-17 03:08:40|180506|180376|180504.2|180374.2|180509.7|180379.7|180504.2|180374.2|7
1721185730000|2024-07-17 03:08:50|180496.6|180366.6|180499|180369|180499|180369|180496.6|180366.6|2
1721185740000|2024-07-17 03:09:00|180499.2|180369.2|180562.2|180432.2|180562.2|180432.2|180496.7|180366.7|12
1721185750000|2024-07-17 03:09:10|180557.3|180427.3|180568.9|180438.9|180568.9|180438.9|180557.3|180427.3|4
1721185760000|2024-07-17 03:09:20|180568.8|180438.8|180570.7|180440.7|180570.7|180440.7|180568.8|180438.8|3
1721185770000|2024-07-17 03:09:30|180570.6|180440.6|180566.5|180436.5|180570.6|180440.6|180564.1|180434.1|8
1721185780000|2024-07-17 03:09:40|180566.4|180436.4|180565.7|180435.7|180570.8|180440.8|180564|180434|8
1721185790000|2024-07-17 03:09:50|180561.6|180431.6|180566.6|180436.6|180566.6|180436.6|180561.6|180431.6|7
1721185800000|2024-07-17 03:10:00|180566.5|180436.5|180566.8|180436.8|180567|180437|180566|180436|5
1721185810000|2024-07-17 03:10:10|180566.9|180436.9|180575.9|180445.9|180576.3|180446.3|180557.9|180427.9|12
1721185820000|2024-07-17 03:10:20|180575.5|180445.5|180564.1|180434.1|180576.8|180446.8|180564.1|180434.1|9
1721185830000|2024-07-17 03:10:30|180564.2|180434.2|180567.7|180437.7|180572.9|180442.9|180564.2|180434.2|7
1721185840000|2024-07-17 03:10:40|180573.3|180443.3|180569.8|180439.8|180574.7|180444.7|180568.2|180438.2|7
1721185850000|2024-07-17 03:10:50|180569.7|180439.7|180569.8|180439.8|180569.8|180439.8|180569.7|180439.7|2
1721185860000|2024-07-17 03:11:00|180569.9|180439.9|180569.8|180439.8|180569.9|180439.9|180569.8|180439.8|2
1721185870000|2024-07-17 03:11:10|180569.7|180439.7|180563|180433|180569.7|180439.7|180563|180433|5
1721185900000|2024-07-17 03:11:40|180562.4|180432.4|180562.9|180432.9|180562.9|180432.9|180562.4|180432.4|2
1721185910000|2024-07-17 03:11:50|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|1
1721185920000|2024-07-17 03:12:00|180563|180433|180563|180433|180563|180433|180563|180433|1
1721185930000|2024-07-17 03:12:10|180561.9|180431.9|180561.9|180431.9|180561.9|180431.9|180561.9|180431.9|1
1721185950000|2024-07-17 03:12:30|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|1
1721185960000|2024-07-17 03:12:40|180563.4|180433.4|180563.4|180433.4|180563.4|180433.4|180563.4|180433.4|1
1721185970000|2024-07-17 03:12:50|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|180563.2|180433.2|1
1721185990000|2024-07-17 03:13:10|180561.9|180431.9|180561.9|180431.9|180561.9|180431.9|180561.9|180431.9|1
1721186000000|2024-07-17 03:13:20|180560.8|180430.8|180559.8|180429.8|180561|180431|180559.8|180429.8|3
1721186010000|2024-07-17 03:13:30|180560.1|180430.1|180559.7|180429.7|180560.1|180430.1|180559.7|180429.7|2
1721186030000|2024-07-17 03:13:50|180566.3|180436.3|180558.7|180428.7|180566.3|180436.3|180558.7|180428.7|2
1721186050000|2024-07-17 03:14:10|180559.1|180429.1|180558.7|180428.7|180559.1|180429.1|180558.7|180428.7|2
1721186060000|2024-07-17 03:14:20|180557.8|180427.8|180557.8|180427.8|180557.8|180427.8|180557.8|180427.8|1
1721186080000|2024-07-17 03:14:40|180559.8|180429.8|180557.3|180427.3|180560.5|180430.5|180557.3|180427.3|6
1721186090000|2024-07-17 03:14:50|180557.6|180427.6|180557.1|180427.1|180557.6|180427.6|180557|180427|8
1721186100000|2024-07-17 03:15:00|180557|180427|180556.8|180426.8|180561.6|180431.6|180555.4|180425.4|13
1721186110000|2024-07-17 03:15:10|180556.7|180426.7|180561.5|180431.5|180562.2|180432.2|180556.7|180426.7|9
1721186120000|2024-07-17 03:15:20|180561.6|180431.6|180558|180428|180561.6|180431.6|180558|180428|4
1721186130000|2024-07-17 03:15:30|180561.9|180431.9|180558.2|180428.2|180561.9|180431.9|180558.1|180428.1|5
1721186140000|2024-07-17 03:15:40|180568.9|180438.9|180563|180433|180569.3|180439.3|180563|180433|4
1721186150000|2024-07-17 03:15:50|180563.1|180433.1|180566.4|180436.4|180572.9|180442.9|180563.1|180433.1|5
1721186160000|2024-07-17 03:16:00|180571.8|180441.8|180566.6|180436.6|180571.8|180441.8|180566.5|180436.5|3
1721186170000|2024-07-17 03:16:10|180565.2|180435.2|180565.2|180435.2|180565.2|180435.2|180565.2|180435.2|1
1721186180000|2024-07-17 03:16:20|180563.7|180433.7|180563.7|180433.7|180563.7|180433.7|180563.7|180433.7|1
1721186200000|2024-07-17 03:16:40|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1721186230000|2024-07-17 03:17:10|180562.3|180432.3|180562.1|180432.1|180570.5|180440.5|180562.1|180432.1|4
1721186260000|2024-07-17 03:17:40|180561.7|180431.7|180561.7|180431.7|180561.7|180431.7|180561.7|180431.7|1
1721186280000|2024-07-17 03:18:00|180562.5|180432.5|180562.5|180432.5|180562.5|180432.5|180562.5|180432.5|1
1721186290000|2024-07-17 03:18:10|180571|180441|180564.4|180434.4|180571|180441|180564.2|180434.2|3
1721186320000|2024-07-17 03:18:40|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1721186340000|2024-07-17 03:19:00|180554.5|180424.5|180561.9|180431.9|180572|180442|180554.5|180424.5|3
1721186380000|2024-07-17 03:19:40|180562.1|180432.1|180562.3|180432.3|180569.9|180439.9|180562.1|180432.1|3
1721186390000|2024-07-17 03:19:50|180562.2|180432.2|180562.2|180432.2|180562.2|180432.2|180562.2|180432.2|1
1721186410000|2024-07-17 03:20:10|180562.3|180432.3|180562.3|180432.3|180562.3|180432.3|180562.3|180432.3|1
1721186420000|2024-07-17 03:20:20|180569.2|180439.2|180561.7|180431.7|180569.2|180439.2|180561.7|180431.7|2
1721186430000|2024-07-17 03:20:30|180569.9|180439.9|180572.6|180442.6|180572.6|180442.6|180562.2|180432.2|4
1721186440000|2024-07-17 03:20:40|180569.5|180439.5|180569.7|180439.7|180572.7|180442.7|180569.5|180439.5|3
1721186450000|2024-07-17 03:20:50|180569.6|180439.6|180569.6|180439.6|180569.6|180439.6|180569.6|180439.6|1
1721186470000|2024-07-17 03:21:10|180573.2|180443.2|180573.2|180443.2|180573.2|180443.2|180573.2|180443.2|1
1721186500000|2024-07-17 03:21:40|180569.7|180439.7|180569.7|180439.7|180569.7|180439.7|180569.7|180439.7|1
1721186530000|2024-07-17 03:22:10|180573.2|180443.2|180573.2|180443.2|180573.2|180443.2|180573.2|180443.2|1
1721186540000|2024-07-17 03:22:20|180573|180443|180572.1|180442.1|180573|180443|180572.1|180442.1|2
1721186550000|2024-07-17 03:22:30|180572.2|180442.2|180572.2|180442.2|180572.2|180442.2|180572.2|180442.2|1
1721186560000|2024-07-17 03:22:40|180620.8|180490.8|180620|180490|180620.8|180490.8|180616.5|180486.5|3
1721186570000|2024-07-17 03:22:50|180623.3|180493.3|180639.4|180509.4|180639.4|180509.4|180623.3|180493.3|13
1721186580000|2024-07-17 03:23:00|180640.5|180510.5|180650.1|180520.1|180650.1|180520.1|180640.5|180510.5|7
1721186590000|2024-07-17 03:23:10|180649.8|180519.8|180649.7|180519.7|180649.8|180519.8|180649.7|180519.7|2
1721186600000|2024-07-17 03:23:20|180649.8|180519.8|180649.5|180519.5|180649.9|180519.9|180649.5|180519.5|3
1721186610000|2024-07-17 03:23:30|180649.4|180519.4|180660.7|180530.7|180663.3|180533.3|180649.4|180519.4|7
1721186620000|2024-07-17 03:23:40|180659.8|180529.8|180659.3|180529.3|180661.7|180531.7|180659.3|180529.3|9
1721186630000|2024-07-17 03:23:50|180659.4|180529.4|180658.2|180528.2|180663.3|180533.3|180657.7|180527.7|14
1721186640000|2024-07-17 03:24:00|180660.2|180530.2|180664.8|180534.8|180664.9|180534.9|180657.3|180527.3|14
1721186650000|2024-07-17 03:24:10|180664.1|180534.1|180660.6|180530.6|180665.1|180535.1|180660.6|180530.6|13
1721186660000|2024-07-17 03:24:20|180658.8|180528.8|180662.6|180532.6|180663|180533|180658.2|180528.2|9
1721186670000|2024-07-17 03:24:30|180659.9|180529.9|180658.8|180528.8|180663.3|180533.3|180658.3|180528.3|18
1721186680000|2024-07-17 03:24:40|180662|180532|180658.5|180528.5|180662.3|180532.3|180658.5|180528.5|17
1721186690000|2024-07-17 03:24:50|180658.6|180528.6|180684|180554|180686.2|180556.2|180658.5|180528.5|10
1721186710000|2024-07-17 03:25:10|180680.7|180550.7|180680.7|180550.7|180680.7|180550.7|180680.7|180550.7|1
1721186730000|2024-07-17 03:25:30|180679.6|180549.6|180653.8|180523.8|180680.7|180550.7|180653.8|180523.8|9
1721186740000|2024-07-17 03:25:40|180652.5|180522.5|180645.5|180515.5|180652.5|180522.5|180644.6|180514.6|10
1721186750000|2024-07-17 03:25:50|180645.9|180515.9|180644.6|180514.6|180645.9|180515.9|180644.6|180514.6|3
1721186760000|2024-07-17 03:26:00|180644.8|180514.8|180644.9|180514.9|180645.2|180515.2|180644.8|180514.8|5
1721186770000|2024-07-17 03:26:10|180644.5|180514.5|180649.5|180519.5|180649.5|180519.5|180643.6|180513.6|10
1721186780000|2024-07-17 03:26:20|180648.1|180518.1|180648.3|180518.3|180649.3|180519.3|180648.1|180518.1|6
1721186790000|2024-07-17 03:26:30|180648.9|180518.9|180646.8|180516.8|180650.9|180520.9|180646.8|180516.8|10
1721186810000|2024-07-17 03:26:50|180646.5|180516.5|180648.1|180518.1|180651.1|180521.1|180646.4|180516.4|7
1721186820000|2024-07-17 03:27:00|180647.8|180517.8|180646.6|180516.6|180648.1|180518.1|180646.6|180516.6|6
1721186830000|2024-07-17 03:27:10|180646.5|180516.5|180647|180517|180647.3|180517.3|180646.5|180516.5|10
1721186840000|2024-07-17 03:27:20|180646.4|180516.4|180647|180517|180647.6|180517.6|180646.4|180516.4|9
1721186850000|2024-07-17 03:27:30|180650.4|180520.4|180650.3|180520.3|180650.9|180520.9|180649.1|180519.1|7
1721186860000|2024-07-17 03:27:40|180649.7|180519.7|180645.8|180515.8|180649.7|180519.7|180645.8|180515.8|7
1721186870000|2024-07-17 03:27:50|180645.4|180515.4|180646|180516|180646|180516|180645.3|180515.3|3
1721186880000|2024-07-17 03:28:00|180644.4|180514.4|180644.3|180514.3|180644.4|180514.4|180644.2|180514.2|4
1721186890000|2024-07-17 03:28:10|180644.4|180514.4|180644.3|180514.3|180644.4|180514.4|180644.3|180514.3|2
1721186900000|2024-07-17 03:28:20|180639.8|180509.8|180639.8|180509.8|180639.8|180509.8|180639.8|180509.8|1
1721186910000|2024-07-17 03:28:30|180640.5|180510.5|180640.5|180510.5|180640.5|180510.5|180640.5|180510.5|1
1721186930000|2024-07-17 03:28:50|180641.9|180511.9|180641.9|180511.9|180641.9|180511.9|180641.9|180511.9|1
1721186960000|2024-07-17 03:29:20|180638.2|180508.2|180647.2|180517.2|180648|180518|180638.2|180508.2|6
1721186970000|2024-07-17 03:29:30|180647.1|180517.1|180645.6|180515.6|180647.1|180517.1|180644.8|180514.8|13
1721186980000|2024-07-17 03:29:40|180646|180516|180648|180518|180648.2|180518.2|180646|180516|10
1721186990000|2024-07-17 03:29:50|180647.7|180517.7|180646.3|180516.3|180652.6|180522.6|180646.3|180516.3|14
1721187000000|2024-07-17 03:30:00|180647.4|180517.4|180601.1|180471.1|180647.4|180517.4|180601.1|180471.1|8
1721187010000|2024-07-17 03:30:10|180599.8|180469.8|180601.8|180471.8|180601.8|180471.8|180599.8|180469.8|5
1721187020000|2024-07-17 03:30:20|180601.9|180471.9|180603.4|180473.4|180603.4|180473.4|180601.9|180471.9|5
1721187030000|2024-07-17 03:30:30|180604.1|180474.1|180604.7|180474.7|180605.7|180475.7|180603.3|180473.3|10
1721187040000|2024-07-17 03:30:40|180606.1|180476.1|180605.2|180475.2|180606.4|180476.4|180605.2|180475.2|6
1721187050000|2024-07-17 03:30:50|180605.3|180475.3|180605.2|180475.2|180606.4|180476.4|180604.6|180474.6|12
1721187060000|2024-07-17 03:31:00|180604.9|180474.9|180605.3|180475.3|180605.6|180475.6|180604.8|180474.8|17
1721187070000|2024-07-17 03:31:10|180605.5|180475.5|180605.5|180475.5|180605.6|180475.6|180605|180475|11
1721187080000|2024-07-17 03:31:20|180604.9|180474.9|180605.6|180475.6|180605.6|180475.6|180604.9|180474.9|4
1721187090000|2024-07-17 03:31:30|180606.2|180476.2|180606.4|180476.4|180606.4|180476.4|180605.6|180475.6|4
1721187100000|2024-07-17 03:31:40|180606.5|180476.5|180606.4|180476.4|180606.5|180476.5|180606.1|180476.1|9
1721187110000|2024-07-17 03:31:50|180606.5|180476.5|180606.1|180476.1|180606.5|180476.5|180606.1|180476.1|2
1721187120000|2024-07-17 03:32:00|180606.2|180476.2|180606.2|180476.2|180606.2|180476.2|180606.2|180476.2|1
1721187130000|2024-07-17 03:32:10|180606|180476|180606.1|180476.1|180606.1|180476.1|180605.9|180475.9|3
1721187140000|2024-07-17 03:32:20|180606.2|180476.2|180606.1|180476.1|180606.6|180476.6|180606.1|180476.1|5
1721187150000|2024-07-17 03:32:30|180606.2|180476.2|180605.6|180475.6|180606.2|180476.2|180605.6|180475.6|2
1721187160000|2024-07-17 03:32:40|180605.3|180475.3|180605.3|180475.3|180605.3|180475.3|180605.3|180475.3|1
1721187170000|2024-07-17 03:32:50|180605.4|180475.4|180605.4|180475.4|180605.4|180475.4|180605.4|180475.4|1
1721187180000|2024-07-17 03:33:00|180605.3|180475.3|180605.3|180475.3|180605.3|180475.3|180605.3|180475.3|1
1721187190000|2024-07-17 03:33:10|180604.9|180474.9|180607.1|180477.1|180607.1|180477.1|180604.9|180474.9|3
1721187210000|2024-07-17 03:33:30|180607|180477|180606.6|180476.6|180607.1|180477.1|180606.6|180476.6|3
1721187220000|2024-07-17 03:33:40|180605.3|180475.3|180605.3|180475.3|180605.3|180475.3|180605.3|180475.3|1
1721187230000|2024-07-17 03:33:50|180605.5|180475.5|180605.5|180475.5|180605.5|180475.5|180605.5|180475.5|1
1721187240000|2024-07-17 03:34:00|180605.6|180475.6|180602.1|180472.1|180605.6|180475.6|180600.8|180470.8|4
1721187250000|2024-07-17 03:34:10|180598.1|180468.1|180600.6|180470.6|180602.1|180472.1|180597.2|180467.2|7
1721187260000|2024-07-17 03:34:20|180600.8|180470.8|180600.7|180470.7|180600.8|180470.8|180600.5|180470.5|3
1721187270000|2024-07-17 03:34:30|180600.5|180470.5|180602.2|180472.2|180603|180473|180600.2|180470.2|5
1721187280000|2024-07-17 03:34:40|180602.1|180472.1|180602.1|180472.1|180602.1|180472.1|180602.1|180472.1|1
1721187290000|2024-07-17 03:34:50|180602.5|180472.5|180598.2|180468.2|180602.5|180472.5|180598|180468|5
1721187300000|2024-07-17 03:35:00|180599.9|180469.9|180582.5|180452.5|180601.7|180471.7|180575.1|180445.1|20
1721187310000|2024-07-17 03:35:10|180582.9|180452.9|180580.2|180450.2|180582.9|180452.9|180579.6|180449.6|21
1721187320000|2024-07-17 03:35:20|180576.1|180446.1|180574.8|180444.8|180576.8|180446.8|180573.3|180443.3|27
1721187330000|2024-07-17 03:35:30|180574.5|180444.5|180575|180445|180577|180447|180567.7|180437.7|22
1721187340000|2024-07-17 03:35:40|180574.9|180444.9|180572.2|180442.2|180576.8|180446.8|180571.2|180441.2|25
1721187350000|2024-07-17 03:35:50|180572.7|180442.7|180567|180437|180572.7|180442.7|180566.4|180436.4|26
1721187360000|2024-07-17 03:36:00|180566.9|180436.9|180566.8|180436.8|180568.9|180438.9|180565.6|180435.6|22
1721187370000|2024-07-17 03:36:10|180566.9|180436.9|180567.5|180437.5|180568.9|180438.9|180563.9|180433.9|19
1721187380000|2024-07-17 03:36:20|180568|180438|180566.1|180436.1|180569.2|180439.2|180564|180434|18
1721187390000|2024-07-17 03:36:30|180565.3|180435.3|180562|180432|180566|180436|180561.9|180431.9|14
1721187400000|2024-07-17 03:36:40|180562.8|180432.8|180563.6|180433.6|180564.1|180434.1|180561|180431|11
1721187410000|2024-07-17 03:36:50|180562.7|180432.7|180557.9|180427.9|180568.5|180438.5|180557.9|180427.9|14
1721187420000|2024-07-17 03:37:00|180558.1|180428.1|180558.1|180428.1|180558.2|180428.2|180557.9|180427.9|5
1721187430000|2024-07-17 03:37:10|180558.4|180428.4|180561.3|180431.3|180561.7|180431.7|180558.4|180428.4|7
1721187440000|2024-07-17 03:37:20|180561.1|180431.1|180560.4|180430.4|180561.1|180431.1|180560.4|180430.4|6
1721187450000|2024-07-17 03:37:30|180560.6|180430.6|180560.6|180430.6|180560.6|180430.6|180560.6|180430.6|1
1721187460000|2024-07-17 03:37:40|180556.7|180426.7|180557.2|180427.2|180557.2|180427.2|180556.7|180426.7|2
1721187470000|2024-07-17 03:37:50|180557|180427|180557|180427|180557|180427|180557|180427|1
1721187480000|2024-07-17 03:38:00|180556.6|180426.6|180559.8|180429.8|180559.8|180429.8|180556.6|180426.6|2
1721187490000|2024-07-17 03:38:10|180560.6|180430.6|180567.2|180437.2|180568.1|180438.1|180560.6|180430.6|9
1721187500000|2024-07-17 03:38:20|180567.3|180437.3|180571.2|180441.2|180574.5|180444.5|180567.3|180437.3|17
1721187510000|2024-07-17 03:38:30|180570.7|180440.7|180566|180436|180570.7|180440.7|180566|180436|7
1721187520000|2024-07-17 03:38:40|180567.1|180437.1|180569.8|180439.8|180571.5|180441.5|180567.1|180437.1|17
1721187530000|2024-07-17 03:38:50|180570.1|180440.1|180569.5|180439.5|180570.1|180440.1|180565.1|180435.1|14
1721187540000|2024-07-17 03:39:00|180569.8|180439.8|180577.3|180447.3|180577.3|180447.3|180569.8|180439.8|24
1721187550000|2024-07-17 03:39:10|180579.9|180449.9|180575.2|180445.2|180580.5|180450.5|180574.7|180444.7|24
1721187560000|2024-07-17 03:39:20|180575.9|180445.9|180572.6|180442.6|180575.9|180445.9|180570.8|180440.8|15
1721187570000|2024-07-17 03:39:30|180571.7|180441.7|180568.1|180438.1|180571.7|180441.7|180566.5|180436.5|22
1721187580000|2024-07-17 03:39:40|180567.8|180437.8|180569.9|180439.9|180574.1|180444.1|180567.8|180437.8|27
1721187590000|2024-07-17 03:39:50|180566.3|180436.3|180572.1|180442.1|180572.7|180442.7|180566.3|180436.3|20
1721187600000|2024-07-17 03:40:00|180571.7|180441.7|180571.5|180441.5|180573.4|180443.4|180570.9|180440.9|13
1721187610000|2024-07-17 03:40:10|180571.2|180441.2|180571.2|180441.2|180573.7|180443.7|180570.1|180440.1|17
1721187620000|2024-07-17 03:40:20|180572.4|180442.4|180572.7|180442.7|180573.7|180443.7|180568.7|180438.7|19
1721187630000|2024-07-17 03:40:30|180572.8|180442.8|180570.7|180440.7|180573.7|180443.7|180568|180438|16
1721187640000|2024-07-17 03:40:40|180570.9|180440.9|180572.7|180442.7|180574.9|180444.9|180570.6|180440.6|11
1721187650000|2024-07-17 03:40:50|180571.4|180441.4|180569.5|180439.5|180573.8|180443.8|180569.5|180439.5|12
1721187660000|2024-07-17 03:41:00|180571.8|180441.8|180569.8|180439.8|180573.4|180443.4|180566.9|180436.9|20
1721187670000|2024-07-17 03:41:10|180570.3|180440.3|180567.3|180437.3|180570.3|180440.3|180566.3|180436.3|12
1721187680000|2024-07-17 03:41:20|180567.4|180437.4|180573.4|180443.4|180573.4|180443.4|180564.9|180434.9|16
1721187690000|2024-07-17 03:41:30|180572.5|180442.5|180573|180443|180577.7|180447.7|180572.4|180442.4|22
1721187700000|2024-07-17 03:41:40|180572.6|180442.6|180572.9|180442.9|180575.9|180445.9|180570.2|180440.2|20
1721187710000|2024-07-17 03:41:50|180574.4|180444.4|180572.8|180442.8|180574.4|180444.4|180571.9|180441.9|20
1721187720000|2024-07-17 03:42:00|180572.9|180442.9|180572.6|180442.6|180578.3|180448.3|180572|180442|13
1721187730000|2024-07-17 03:42:10|180571.8|180441.8|180572.4|180442.4|180573.3|180443.3|180570.9|180440.9|16
1721187740000|2024-07-17 03:42:20|180571.5|180441.5|180574.1|180444.1|180577.6|180447.6|180571.5|180441.5|14
1721187750000|2024-07-17 03:42:30|180574.3|180444.3|180578|180448|180585.9|180455.9|180574.1|180444.1|22
1721187760000|2024-07-17 03:42:40|180578.2|180448.2|180575.3|180445.3|180580.1|180450.1|180575.2|180445.2|15
1721187770000|2024-07-17 03:42:50|180572.7|180442.7|180570.2|180440.2|180576.4|180446.4|180568.8|180438.8|15
1721187780000|2024-07-17 03:43:00|180570.4|180440.4|180572.1|180442.1|180574.1|180444.1|180570.4|180440.4|16
1721187790000|2024-07-17 03:43:10|180571.7|180441.7|180574.4|180444.4|180575.2|180445.2|180571.6|180441.6|11
1721187800000|2024-07-17 03:43:20|180574.2|180444.2|180581.5|180451.5|180581.5|180451.5|180574.2|180444.2|16
1721187810000|2024-07-17 03:43:30|180582.3|180452.3|180581.9|180451.9|180582.3|180452.3|180577|180447|14
1721187820000|2024-07-17 03:43:40|180582.2|180452.2|180578.9|180448.9|180582.2|180452.2|180578.9|180448.9|7
1721187830000|2024-07-17 03:43:50|180578.6|180448.6|180578.4|180448.4|180580.1|180450.1|180577.2|180447.2|9
1721187840000|2024-07-17 03:44:00|180577.8|180447.8|180580.6|180450.6|180582.1|180452.1|180577.1|180447.1|8
1721187850000|2024-07-17 03:44:10|180582.1|180452.1|180576.1|180446.1|180582.1|180452.1|180576.1|180446.1|7
1721187860000|2024-07-17 03:44:20|180576.8|180446.8|180579|180449|180580.1|180450.1|180576.8|180446.8|8
1721187870000|2024-07-17 03:44:30|180576.6|180446.6|180580.7|180450.7|180581|180451|180576.6|180446.6|10
1721187880000|2024-07-17 03:44:40|180580.6|180450.6|180625.6|180495.6|180629.6|180499.6|180572.4|180442.4|16
1721187890000|2024-07-17 03:44:50|180623.9|180493.9|180631.8|180501.8|180632.2|180502.2|180623.9|180493.9|13
1721187900000|2024-07-17 03:45:00|180633|180503|180642.4|180512.4|180644.3|180514.3|180631.8|180501.8|25
1721187910000|2024-07-17 03:45:10|180644|180514|180646.8|180516.8|180647.2|180517.2|180643.4|180513.4|24
1721187920000|2024-07-17 03:45:20|180647.9|180517.9|180647.9|180517.9|180649|180519|180645|180515|26
1721187930000|2024-07-17 03:45:30|180648.1|180518.1|180639.6|180509.6|180648.1|180518.1|180639.4|180509.4|28
1721187940000|2024-07-17 03:45:40|180640.2|180510.2|180638.4|180508.4|180642.1|180512.1|180638.4|180508.4|17
1721187950000|2024-07-17 03:45:50|180638.5|180508.5|180666.9|180536.9|180668.1|180538.1|180636.4|180506.4|19
1721187960000|2024-07-17 03:46:00|180667|180537|180670.7|180540.7|180670.7|180540.7|180667|180537|7
1721187970000|2024-07-17 03:46:10|180670.6|180540.6|180667.1|180537.1|180670.7|180540.7|180667.1|180537.1|5
1721187980000|2024-07-17 03:46:20|180667|180537|180665.2|180535.2|180671.8|180541.8|180665.2|180535.2|4
1721187990000|2024-07-17 03:46:30|180672.9|180542.9|180668.9|180538.9|180672.9|180542.9|180660.8|180530.8|19
1721188000000|2024-07-17 03:46:40|180670.2|180540.2|180663.6|180533.6|180670.2|180540.2|180663.6|180533.6|10
1721188010000|2024-07-17 03:46:50|180668.4|180538.4|180666.2|180536.2|180668.6|180538.6|180665.8|180535.8|7
1721188020000|2024-07-17 03:47:00|180666|180536|180666.5|180536.5|180666.5|180536.5|180665.8|180535.8|7
1721188030000|2024-07-17 03:47:10|180670.2|180540.2|180671.5|180541.5|180671.5|180541.5|180666.1|180536.1|6
1721188040000|2024-07-17 03:47:20|180669.4|180539.4|180670.9|180540.9|180670.9|180540.9|180669.4|180539.4|5
1721188050000|2024-07-17 03:47:30|180671.7|180541.7|180670.5|180540.5|180671.7|180541.7|180670.5|180540.5|2
1721188060000|2024-07-17 03:47:40|180669|180539|180670.3|180540.3|180670.3|180540.3|180668.3|180538.3|4
1721188080000|2024-07-17 03:48:00|180670.7|180540.7|180671.2|180541.2|180671.2|180541.2|180670.7|180540.7|4
1721188090000|2024-07-17 03:48:10|180669.6|180539.6|180671.2|180541.2|180672.5|180542.5|180669.6|180539.6|6
1721188100000|2024-07-17 03:48:20|180670.6|180540.6|180671.2|180541.2|180671.8|180541.8|180670.6|180540.6|4
1721188110000|2024-07-17 03:48:30|180672.5|180542.5|180672.6|180542.6|180672.6|180542.6|180672.5|180542.5|2
1721188120000|2024-07-17 03:48:40|180672.5|180542.5|180670.2|180540.2|180672.5|180542.5|180668.7|180538.7|5
1721188130000|2024-07-17 03:48:50|180670.1|180540.1|180665.7|180535.7|180670.1|180540.1|180665.5|180535.5|7
1721188140000|2024-07-17 03:49:00|180667.1|180537.1|180664.1|180534.1|180667.1|180537.1|180663.5|180533.5|9
1721188150000|2024-07-17 03:49:10|180664.7|180534.7|180661.3|180531.3|180665.4|180535.4|180659|180529|8
1721188160000|2024-07-17 03:49:20|180659.3|180529.3|180660.3|180530.3|180663.2|180533.2|180658.7|180528.7|11
1721188170000|2024-07-17 03:49:30|180659.1|180529.1|180658.5|180528.5|180660.6|180530.6|180657.9|180527.9|7
1721188180000|2024-07-17 03:49:40|180660.6|180530.6|180659.7|180529.7|180661.7|180531.7|180659.7|180529.7|8
1721188190000|2024-07-17 03:49:50|180660|180530|180660.9|180530.9|180662.4|180532.4|180659.2|180529.2|12
1721188200000|2024-07-17 03:50:00|180661.6|180531.6|180661.5|180531.5|180661.6|180531.6|180658.4|180528.4|9
1721188210000|2024-07-17 03:50:10|180660.4|180530.4|180660.2|180530.2|180661.4|180531.4|180658.9|180528.9|11
1721188220000|2024-07-17 03:50:20|180660.3|180530.3|180659.6|180529.6|180662.2|180532.2|180659|180529|9
1721188230000|2024-07-17 03:50:30|180660.8|180530.8|180662.1|180532.1|180662.8|180532.8|180660|180530|9
1721188240000|2024-07-17 03:50:40|180658.5|180528.5|180656.6|180526.6|180663.3|180533.3|180647.2|180517.2|12
1721188250000|2024-07-17 03:50:50|180661.1|180531.1|180661.1|180531.1|180662.6|180532.6|180659.7|180529.7|11
1721188260000|2024-07-17 03:51:00|180659.8|180529.8|180660.1|180530.1|180661.2|180531.2|180659.6|180529.6|6
1721188270000|2024-07-17 03:51:10|180658.9|180528.9|180663.6|180533.6|180663.6|180533.6|180658.9|180528.9|7
1721188280000|2024-07-17 03:51:20|180663.3|180533.3|180663.8|180533.8|180663.8|180533.8|180663.1|180533.1|5
1721188290000|2024-07-17 03:51:30|180662.4|180532.4|180660.1|180530.1|180662.4|180532.4|180659.2|180529.2|7
1721188300000|2024-07-17 03:51:40|180661.6|180531.6|180656.7|180526.7|180662.2|180532.2|180656.5|180526.5|9
1721188310000|2024-07-17 03:51:50|180655.5|180525.5|180653.5|180523.5|180655.5|180525.5|180652.7|180522.7|7
1721188320000|2024-07-17 03:52:00|180654.8|180524.8|180654.6|180524.6|180657.1|180527.1|180653.4|180523.4|8
1721188330000|2024-07-17 03:52:10|180654.8|180524.8|180662|180532|180662|180532|180653.5|180523.5|9
1721188340000|2024-07-17 03:52:20|180661.5|180531.5|180661.5|180531.5|180661.5|180531.5|180661.5|180531.5|1
1721188350000|2024-07-17 03:52:30|180661.4|180531.4|180661.5|180531.5|180661.5|180531.5|180661.4|180531.4|2
1721188360000|2024-07-17 03:52:40|180661.6|180531.6|180659.6|180529.6|180661.6|180531.6|180656.5|180526.5|6
1721188370000|2024-07-17 03:52:50|180659.5|180529.5|180657.9|180527.9|180666.3|180536.3|180657.9|180527.9|5
1721188380000|2024-07-17 03:53:00|180658.5|180528.5|180656.6|180526.6|180658.5|180528.5|180654.9|180524.9|11
1721188390000|2024-07-17 03:53:10|180657.5|180527.5|180657.6|180527.6|180657.6|180527.6|180656.4|180526.4|3
1721188400000|2024-07-17 03:53:20|180660.4|180530.4|180659.2|180529.2|180661.2|180531.2|180659.2|180529.2|6
1721188410000|2024-07-17 03:53:30|180659.3|180529.3|180659.4|180529.4|180659.6|180529.6|180659.3|180529.3|3
1721188420000|2024-07-17 03:53:40|180660.6|180530.6|180660|180530|180661|180531|180660|180530|4
1721188430000|2024-07-17 03:53:50|180660.1|180530.1|180660.1|180530.1|180660.1|180530.1|180660.1|180530.1|1
1721188440000|2024-07-17 03:54:00|180659.8|180529.8|180659.8|180529.8|180661.4|180531.4|180659.7|180529.7|6
1721188450000|2024-07-17 03:54:10|180659.6|180529.6|180659.6|180529.6|180659.6|180529.6|180659.6|180529.6|1
1721188460000|2024-07-17 03:54:20|180655.2|180525.2|180655.2|180525.2|180655.2|180525.2|180655.2|180525.2|1
1721188470000|2024-07-17 03:54:30|180657.7|180527.7|180662|180532|180662.1|180532.1|180657.7|180527.7|6
1721188480000|2024-07-17 03:54:40|180660.7|180530.7|180578.1|180448.1|180662.6|180532.6|180577.6|180447.6|8
1721188490000|2024-07-17 03:54:50|180576.6|180446.6|180570|180440|180576.6|180446.6|180570|180440|9
1721188500000|2024-07-17 03:55:00|180568.9|180438.9|180550.7|180420.7|180571.5|180441.5|180550.7|180420.7|17
1721188510000|2024-07-17 03:55:10|180549.4|180419.4|180543.9|180413.9|180549.4|180419.4|180543.9|180413.9|14
1721188520000|2024-07-17 03:55:20|180542.8|180412.8|180539.8|180409.8|180542.8|180412.8|180539.8|180409.8|9
1721188530000|2024-07-17 03:55:30|180541.5|180411.5|180540.3|180410.3|180541.5|180411.5|180540.1|180410.1|5
1721188540000|2024-07-17 03:55:40|180538.4|180408.4|180539.1|180409.1|180539.6|180409.6|180538.4|180408.4|10
1721188550000|2024-07-17 03:55:50|180538.9|180408.9|180539.8|180409.8|180539.8|180409.8|180538.9|180408.9|4
1721188560000|2024-07-17 03:56:00|180538.5|180408.5|180543.1|180413.1|180543.1|180413.1|180538.5|180408.5|9
1721188570000|2024-07-17 03:56:10|180542.2|180412.2|180542.4|180412.4|180542.5|180412.5|180542|180412|9
1721188580000|2024-07-17 03:56:20|180542.1|180412.1|180542.5|180412.5|180543.5|180413.5|180542.1|180412.1|9
1721188590000|2024-07-17 03:56:30|180542.4|180412.4|180540.9|180410.9|180544.1|180414.1|180540.9|180410.9|10
1721188600000|2024-07-17 03:56:40|180541|180411|180539.8|180409.8|180541|180411|180538.9|180408.9|10
1721188610000|2024-07-17 03:56:50|180541.2|180411.2|180541.4|180411.4|180541.4|180411.4|180541.2|180411.2|2
1721188620000|2024-07-17 03:57:00|180544|180414|180545.5|180415.5|180545.5|180415.5|180544|180414|4
1721188630000|2024-07-17 03:57:10|180544.7|180414.7|180546.4|180416.4|180547.8|180417.8|180544.7|180414.7|5
1721188640000|2024-07-17 03:57:20|180546.2|180416.2|180546.3|180416.3|180546.3|180416.3|180546.2|180416.2|2
1721188650000|2024-07-17 03:57:30|180547.3|180417.3|180547.8|180417.8|180547.8|180417.8|180547.2|180417.2|3
1721188660000|2024-07-17 03:57:40|180549.8|180419.8|180588.6|180458.6|180588.6|180458.6|180549.8|180419.8|9
1721188670000|2024-07-17 03:57:50|180591.7|180461.7|180588.3|180458.3|180591.7|180461.7|180588.3|180458.3|3
1721188680000|2024-07-17 03:58:00|180588.2|180458.2|180588.2|180458.2|180588.2|180458.2|180588.2|180458.2|1
1721188690000|2024-07-17 03:58:10|180588|180458|180588|180458|180588|180458|180588|180458|1
1721188700000|2024-07-17 03:58:20|180583.2|180453.2|180588|180458|180588|180458|180583.2|180453.2|3
1721188710000|2024-07-17 03:58:30|180594.8|180464.8|180594.7|180464.7|180594.8|180464.8|180594.7|180464.7|2
1721188720000|2024-07-17 03:58:40|180594.5|180464.5|180594.5|180464.5|180594.5|180464.5|180594.5|180464.5|1
1721188730000|2024-07-17 03:58:50|180597.2|180467.2|180591.9|180461.9|180597.2|180467.2|180591.9|180461.9|2
1721188740000|2024-07-17 03:59:00|180591.8|180461.8|180591.8|180461.8|180591.8|180461.8|180591.8|180461.8|1
1721188750000|2024-07-17 03:59:10|180593.3|180463.3|180593.3|180463.3|180593.3|180463.3|180593.3|180463.3|1
1721188760000|2024-07-17 03:59:20|180591.3|180461.3|180593.9|180463.9|180593.9|180463.9|180591.3|180461.3|2
1721188780000|2024-07-17 03:59:40|180591.1|180461.1|180591.1|180461.1|180591.1|180461.1|180591.1|180461.1|1
1721188800000|2024-07-17 04:00:00|180592.9|180462.9|180592.9|180462.9|180592.9|180462.9|180592.9|180462.9|1
1721188810000|2024-07-17 04:00:10|180596|180466|180596|180466|180596|180466|180596|180466|1
1721188820000|2024-07-17 04:00:20|180593.8|180463.8|180593.8|180463.8|180593.8|180463.8|180593.8|180463.8|1
1721188840000|2024-07-17 04:00:40|180591|180461|180591|180461|180591|180461|180591|180461|1
1721188870000|2024-07-17 04:01:10|180592.5|180462.5|180591|180461|180592.5|180462.5|180591|180461|2
1721188900000|2024-07-17 04:01:40|180593.8|180463.8|180593.8|180463.8|180593.8|180463.8|180593.8|180463.8|1
1721188910000|2024-07-17 04:01:50|180592.5|180462.5|180591.2|180461.2|180592.5|180462.5|180586.8|180456.8|7
1721188920000|2024-07-17 04:02:00|180589.8|180459.8|180590.6|180460.6|180590.6|180460.6|180589.8|180459.8|2
1721188940000|2024-07-17 04:02:20|180589.8|180459.8|180594.1|180464.1|180596.7|180466.7|180589.8|180459.8|4
1721188950000|2024-07-17 04:02:30|180595.3|180465.3|180595.3|180465.3|180595.3|180465.3|180595.3|180465.3|1
1721188960000|2024-07-17 04:02:40|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|1
1721188980000|2024-07-17 04:03:00|180590.5|180460.5|180590.5|180460.5|180590.5|180460.5|180590.5|180460.5|1
1721188990000|2024-07-17 04:03:10|180593.3|180463.3|180593.3|180463.3|180593.3|180463.3|180593.3|180463.3|1
1721189010000|2024-07-17 04:03:30|180596.4|180466.4|180592.3|180462.3|180596.4|180466.4|180592.1|180462.1|5
1721189030000|2024-07-17 04:03:50|180592.5|180462.5|180592.5|180462.5|180592.5|180462.5|180592.5|180462.5|1
1721189040000|2024-07-17 04:04:00|180592.4|180462.4|180594.3|180464.3|180596.4|180466.4|180592.4|180462.4|3
1721189060000|2024-07-17 04:04:20|180591.2|180461.2|180591.2|180461.2|180591.2|180461.2|180591.2|180461.2|1
1721189080000|2024-07-17 04:04:40|180589.1|180459.1|180560.9|180430.9|180589.1|180459.1|180560.9|180430.9|5
1721189090000|2024-07-17 04:04:50|180561.9|180431.9|180550.6|180420.6|180561.9|180431.9|180549.3|180419.3|9
1721189100000|2024-07-17 04:05:00|180550.5|180420.5|180559.7|180429.7|180559.7|180429.7|180549.3|180419.3|15
1721189110000|2024-07-17 04:05:10|180558.4|180428.4|180553.1|180423.1|180559.7|180429.7|180553|180423|23
1721189120000|2024-07-17 04:05:20|180552.2|180422.2|180549.3|180419.3|180552.7|180422.7|180549.3|180419.3|10
1721189130000|2024-07-17 04:05:30|180549.7|180419.7|180552.5|180422.5|180553.5|180423.5|180549.7|180419.7|12
1721189140000|2024-07-17 04:05:40|180552.9|180422.9|180555|180425|180555.6|180425.6|180551.4|180421.4|20
1721189150000|2024-07-17 04:05:50|180555.2|180425.2|180553.4|180423.4|180555.2|180425.2|180552.9|180422.9|20
1721189160000|2024-07-17 04:06:00|180554.2|180424.2|180549|180419|180555.3|180425.3|180549|180419|18
1721189170000|2024-07-17 04:06:10|180548|180418|180547.1|180417.1|180548.3|180418.3|180546.9|180416.9|8
1721189180000|2024-07-17 04:06:20|180547.3|180417.3|180554.2|180424.2|180554.6|180424.6|180546.7|180416.7|20
1721189190000|2024-07-17 04:06:30|180554.1|180424.1|180550.6|180420.6|180555.6|180425.6|180549.5|180419.5|17
1721189200000|2024-07-17 04:06:40|180549.5|180419.5|180547|180417|180553.5|180423.5|180547|180417|21
1721189210000|2024-07-17 04:06:50|180547.4|180417.4|180547.7|180417.7|180547.7|180417.7|180547.1|180417.1|4
1721189220000|2024-07-17 04:07:00|180547.9|180417.9|180552.8|180422.8|180556.8|180426.8|180546.1|180416.1|20
1721189230000|2024-07-17 04:07:10|180553|180423|180554.1|180424.1|180554.1|180424.1|180552.6|180422.6|15
1721189240000|2024-07-17 04:07:20|180554.6|180424.6|180549.1|180419.1|180554.6|180424.6|180548.4|180418.4|13
1721189250000|2024-07-17 04:07:30|180549.5|180419.5|180547.4|180417.4|180550.5|180420.5|180546.9|180416.9|15
1721189260000|2024-07-17 04:07:40|180547.6|180417.6|180549.2|180419.2|180551.5|180421.5|180547.6|180417.6|19
1721189270000|2024-07-17 04:07:50|180550.8|180420.8|180548.2|180418.2|180555.9|180425.9|180547|180417|22
1721189280000|2024-07-17 04:08:00|180548.5|180418.5|180548|180418|180548.5|180418.5|180548|180418|2
1721189290000|2024-07-17 04:08:10|180536.4|180406.4|180549|180419|180553.3|180423.3|180536.4|180406.4|13
1721189300000|2024-07-17 04:08:20|180548.5|180418.5|180548.6|180418.6|180552.1|180422.1|180548.5|180418.5|4
1721189310000|2024-07-17 04:08:30|180552.1|180422.1|180547|180417|180552.1|180422.1|180545.6|180415.6|14
1721189320000|2024-07-17 04:08:40|180545.2|180415.2|180547.7|180417.7|180551.9|180421.9|180545.2|180415.2|8
1721189330000|2024-07-17 04:08:50|180547.8|180417.8|180548.7|180418.7|180553.5|180423.5|180547.7|180417.7|5
1721189340000|2024-07-17 04:09:00|180555.1|180425.1|180542.9|180412.9|180555.1|180425.1|180542.9|180412.9|8
1721189350000|2024-07-17 04:09:10|180545|180415|180547|180417|180547|180417|180544.9|180414.9|4
1721189360000|2024-07-17 04:09:20|180546.9|180416.9|180548.3|180418.3|180549.3|180419.3|180546.9|180416.9|9
1721189370000|2024-07-17 04:09:30|180548.4|180418.4|180549.4|180419.4|180549.6|180419.6|180547.6|180417.6|10
1721189380000|2024-07-17 04:09:40|180550.5|180420.5|180550.2|180420.2|180550.5|180420.5|180550.2|180420.2|2
1721189390000|2024-07-17 04:09:50|180550.4|180420.4|180550.4|180420.4|180550.4|180420.4|180550.4|180420.4|1
1721189400000|2024-07-17 04:10:00|180550.6|180420.6|180552.1|180422.1|180554.6|180424.6|180550.6|180420.6|18
1721189410000|2024-07-17 04:10:10|180551.5|180421.5|180552.2|180422.2|180552.9|180422.9|180550.6|180420.6|21
1721189420000|2024-07-17 04:10:20|180551.8|180421.8|180551.6|180421.6|180555|180425|180549.1|180419.1|21
1721189430000|2024-07-17 04:10:30|180552.6|180422.6|180551.2|180421.2|180556.5|180426.5|180551.2|180421.2|12
1721189440000|2024-07-17 04:10:40|180551.1|180421.1|180554.3|180424.3|180561.6|180431.6|180546.4|180416.4|28
1721189450000|2024-07-17 04:10:50|180554.4|180424.4|180550.4|180420.4|180554.4|180424.4|180548.5|180418.5|23
1721189460000|2024-07-17 04:11:00|180551.4|180421.4|180552.3|180422.3|180553.4|180423.4|180548.4|180418.4|19
1721189470000|2024-07-17 04:11:10|180551.5|180421.5|180554.6|180424.6|180554.6|180424.6|180551.4|180421.4|26
1721189480000|2024-07-17 04:11:20|180552.8|180422.8|180555.3|180425.3|180555.3|180425.3|180552|180422|14
1721189490000|2024-07-17 04:11:30|180555.2|180425.2|180551.6|180421.6|180558.5|180428.5|180549.8|180419.8|25
1721189500000|2024-07-17 04:11:40|180551.2|180421.2|180552.1|180422.1|180555.9|180425.9|180548.8|180418.8|28
1721189510000|2024-07-17 04:11:50|180550.1|180420.1|180551.4|180421.4|180553.7|180423.7|180549.5|180419.5|25
1721189520000|2024-07-17 04:12:00|180551.5|180421.5|180551.5|180421.5|180553.7|180423.7|180551.5|180421.5|22
1721189530000|2024-07-17 04:12:10|180552.1|180422.1|180556.6|180426.6|180558.7|180428.7|180551.8|180421.8|25
1721189540000|2024-07-17 04:12:20|180557.3|180427.3|180555.3|180425.3|180559.5|180429.5|180553.7|180423.7|22
1721189550000|2024-07-17 04:12:30|180556.5|180426.5|180551.3|180421.3|180556.5|180426.5|180550.1|180420.1|11
1721189560000|2024-07-17 04:12:40|180551.4|180421.4|180549.4|180419.4|180554.7|180424.7|180549.1|180419.1|25
1721189570000|2024-07-17 04:12:50|180549.3|180419.3|180551.1|180421.1|180552.7|180422.7|180549.2|180419.2|24
1721189580000|2024-07-17 04:13:00|180551.3|180421.3|180551|180421|180552.5|180422.5|180550.2|180420.2|14
1721189590000|2024-07-17 04:13:10|180552.2|180422.2|180556.3|180426.3|180556.3|180426.3|180549.7|180419.7|9
1721189600000|2024-07-17 04:13:20|180554|180424|180553.8|180423.8|180558.2|180428.2|180545|180415|26
1721189610000|2024-07-17 04:13:30|180547.1|180417.1|180551.5|180421.5|180552|180422|180547.1|180417.1|19
1721189620000|2024-07-17 04:13:40|180548.5|180418.5|180551.1|180421.1|180554|180424|180548.3|180418.3|13
1721189630000|2024-07-17 04:13:50|180554.3|180424.3|180551.1|180421.1|180554.3|180424.3|180549.3|180419.3|26
1721189640000|2024-07-17 04:14:00|180554.1|180424.1|180550.5|180420.5|180557.9|180427.9|180549.7|180419.7|26
1721189650000|2024-07-17 04:14:10|180551.3|180421.3|180560.7|180430.7|180560.7|180430.7|180549.9|180419.9|26
1721189660000|2024-07-17 04:14:20|180556.9|180426.9|180556|180426|180562.4|180432.4|180552.9|180422.9|26
1721189670000|2024-07-17 04:14:30|180554.7|180424.7|180555.1|180425.1|180558.4|180428.4|180553.5|180423.5|16
1721189680000|2024-07-17 04:14:40|180555.3|180425.3|180554.8|180424.8|180555.7|180425.7|180554.7|180424.7|18
1721189690000|2024-07-17 04:14:50|180554.6|180424.6|180560|180430|180560|180430|180553.6|180423.6|18
1721189700000|2024-07-17 04:15:00|180559.6|180429.6|180553.1|180423.1|180559.6|180429.6|180553.1|180423.1|15
1721189710000|2024-07-17 04:15:10|180552.6|180422.6|180554.8|180424.8|180557.4|180427.4|180551.4|180421.4|21
1721189720000|2024-07-17 04:15:20|180554.6|180424.6|180552.7|180422.7|180555|180425|180548.1|180418.1|26
1721189730000|2024-07-17 04:15:30|180552.8|180422.8|180553.4|180423.4|180553.9|180423.9|180552.8|180422.8|8
1721189740000|2024-07-17 04:15:40|180553.2|180423.2|180553.3|180423.3|180553.3|180423.3|180553.2|180423.2|2
1721189750000|2024-07-17 04:15:50|180553.6|180423.6|180552|180422|180553.7|180423.7|180550.2|180420.2|27
1721189760000|2024-07-17 04:16:00|180551.4|180421.4|180550.6|180420.6|180554.4|180424.4|180550.6|180420.6|20
1721189770000|2024-07-17 04:16:10|180551.7|180421.7|180550.5|180420.5|180552.7|180422.7|180550.2|180420.2|19
1721189780000|2024-07-17 04:16:20|180550.6|180420.6|180550.3|180420.3|180551.1|180421.1|180550|180420|14
1721189790000|2024-07-17 04:16:30|180550.2|180420.2|180551.4|180421.4|180551.7|180421.7|180549.8|180419.8|14
1721189800000|2024-07-17 04:16:40|180551.3|180421.3|180559|180429|180559|180429|180549.8|180419.8|15
1721189810000|2024-07-17 04:16:50|180558.7|180428.7|180550.4|180420.4|180561|180431|180550.3|180420.3|18
1721189820000|2024-07-17 04:17:00|180550.1|180420.1|180550.2|180420.2|180550.2|180420.2|180550.1|180420.1|2
1721189830000|2024-07-17 04:17:10|180549.9|180419.9|180551.1|180421.1|180554|180424|180549.1|180419.1|11
1721189840000|2024-07-17 04:17:20|180554|180424|180551.5|180421.5|180554|180424|180550.8|180420.8|17
1721189850000|2024-07-17 04:17:30|180551.4|180421.4|180551.1|180421.1|180552.9|180422.9|180548.7|180418.7|26
1721189860000|2024-07-17 04:17:40|180550.5|180420.5|180548.9|180418.9|180559.1|180429.1|180547.6|180417.6|24
1721189870000|2024-07-17 04:17:50|180554.5|180424.5|180548.6|180418.6|180554.5|180424.5|180548.6|180418.6|16
1721189880000|2024-07-17 04:18:00|180553.9|180423.9|180547.8|180417.8|180553.9|180423.9|180547.7|180417.7|9
1721189890000|2024-07-17 04:18:10|180549.1|180419.1|180547.4|180417.4|180549.1|180419.1|180547.2|180417.2|9
1721189900000|2024-07-17 04:18:20|180547.5|180417.5|180549.1|180419.1|180552.4|180422.4|180547.4|180417.4|21
1721189910000|2024-07-17 04:18:30|180548.5|180418.5|180549.2|180419.2|180549.2|180419.2|180546.7|180416.7|20
1721189920000|2024-07-17 04:18:40|180548.7|180418.7|180550.7|180420.7|180550.7|180420.7|180548.2|180418.2|11
1721189930000|2024-07-17 04:18:50|180551|180421|180551.2|180421.2|180551.3|180421.3|180551|180421|4
1721189940000|2024-07-17 04:19:00|180551.3|180421.3|180550|180420|180551.3|180421.3|180550|180420|2
1721189950000|2024-07-17 04:19:10|180550.5|180420.5|180553.5|180423.5|180553.5|180423.5|180550.2|180420.2|5
1721189960000|2024-07-17 04:19:20|180550.8|180420.8|180550.2|180420.2|180550.9|180420.9|180550.2|180420.2|4
1721189970000|2024-07-17 04:19:30|180550.5|180420.5|180549.5|180419.5|180551.4|180421.4|180548.5|180418.5|9
1721189980000|2024-07-17 04:19:40|180549|180419|180549.6|180419.6|180549.9|180419.9|180548.3|180418.3|7
1721189990000|2024-07-17 04:19:50|180549.8|180419.8|180549.4|180419.4|180556.3|180426.3|180547.7|180417.7|13
1721190000000|2024-07-17 04:20:00|180549.5|180419.5|180548.4|180418.4|180552.6|180422.6|180548.4|180418.4|12
1721190010000|2024-07-17 04:20:10|180548.3|180418.3|180549.7|180419.7|180550.1|180420.1|180547.7|180417.7|12
1721190020000|2024-07-17 04:20:20|180549.2|180419.2|180550.5|180420.5|180551.7|180421.7|180547.6|180417.6|10
1721190030000|2024-07-17 04:20:30|180550.4|180420.4|180546.4|180416.4|180551|180421|180546.4|180416.4|12
1721190040000|2024-07-17 04:20:40|180546.8|180416.8|180548.2|180418.2|180548.5|180418.5|180546.2|180416.2|12
1721190050000|2024-07-17 04:20:50|180546.9|180416.9|180545.9|180415.9|180548.2|180418.2|180545.9|180415.9|7
1721190060000|2024-07-17 04:21:00|180545.5|180415.5|180545.7|180415.7|180546.4|180416.4|180545.5|180415.5|3
1721190070000|2024-07-17 04:21:10|180545.8|180415.8|180545.9|180415.9|180546.9|180416.9|180545.8|180415.8|3
1721190080000|2024-07-17 04:21:20|180548.7|180418.7|180550|180420|180550|180420|180548.7|180418.7|3
1721190090000|2024-07-17 04:21:30|180545.3|180415.3|180545.7|180415.7|180546|180416|180545.3|180415.3|5
1721190100000|2024-07-17 04:21:40|180544.3|180414.3|180544.5|180414.5|180547|180417|180544.3|180414.3|7
1721190110000|2024-07-17 04:21:50|180544.6|180414.6|180544.9|180414.9|180544.9|180414.9|180544.6|180414.6|3
1721190120000|2024-07-17 04:22:00|180545|180415|180543.9|180413.9|180545|180415|180543.9|180413.9|5
1721190130000|2024-07-17 04:22:10|180543.1|180413.1|180545|180415|180545|180415|180543.1|180413.1|4
1721190140000|2024-07-17 04:22:20|180545.6|180415.6|180546.6|180416.6|180546.7|180416.7|180545.6|180415.6|3
1721190150000|2024-07-17 04:22:30|180546.5|180416.5|180546.4|180416.4|180546.5|180416.5|180546.3|180416.3|3
1721190160000|2024-07-17 04:22:40|180546.7|180416.7|180546.7|180416.7|180546.7|180416.7|180546.7|180416.7|1
1721190170000|2024-07-17 04:22:50|180546.6|180416.6|180546.5|180416.5|180546.6|180416.6|180546.5|180416.5|2
1721190180000|2024-07-17 04:23:00|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|1
1721190190000|2024-07-17 04:23:10|180546.3|180416.3|180548.6|180418.6|180548.6|180418.6|180546.3|180416.3|3
1721190200000|2024-07-17 04:23:20|180546.5|180416.5|180545|180415|180546.5|180416.5|180545|180415|2
1721190210000|2024-07-17 04:23:30|180545.8|180415.8|180546.1|180416.1|180547.2|180417.2|180545.8|180415.8|7
1721190220000|2024-07-17 04:23:40|180546.4|180416.4|180544.6|180414.6|180546.4|180416.4|180543.9|180413.9|11
1721190230000|2024-07-17 04:23:50|180543.8|180413.8|180543.6|180413.6|180543.8|180413.8|180543.6|180413.6|3
1721190240000|2024-07-17 04:24:00|180544.1|180414.1|180542.9|180412.9|180544.1|180414.1|180542.7|180412.7|3
1721190250000|2024-07-17 04:24:10|180541.7|180411.7|180542.1|180412.1|180542.1|180412.1|180541.7|180411.7|2
1721190260000|2024-07-17 04:24:20|180544.4|180414.4|180544.2|180414.2|180545.5|180415.5|180544.2|180414.2|3
1721190270000|2024-07-17 04:24:30|180543.5|180413.5|180539.1|180409.1|180543.5|180413.5|180539.1|180409.1|11
1721190280000|2024-07-17 04:24:40|180539.7|180409.7|180540|180410|180540.5|180410.5|180539.7|180409.7|4
1721190290000|2024-07-17 04:24:50|180539.6|180409.6|180539.1|180409.1|180540.3|180410.3|180538.6|180408.6|6
1721190300000|2024-07-17 04:25:00|180538|180408|180536.9|180406.9|180538|180408|180536.9|180406.9|2
1721190320000|2024-07-17 04:25:20|180537.6|180407.6|180537.4|180407.4|180537.6|180407.6|180537.4|180407.4|2
1721190330000|2024-07-17 04:25:30|180537.3|180407.3|180538.9|180408.9|180540.7|180410.7|180536.9|180406.9|5
1721190340000|2024-07-17 04:25:40|180539.5|180409.5|180536.8|180406.8|180539.6|180409.6|180536.8|180406.8|3
1721190350000|2024-07-17 04:25:50|180537.6|180407.6|180537.5|180407.5|180538.2|180408.2|180537.3|180407.3|4
1721190360000|2024-07-17 04:26:00|180536.9|180406.9|180537.5|180407.5|180537.5|180407.5|180536.6|180406.6|3
1721190370000|2024-07-17 04:26:10|180540|180410|180539.9|180409.9|180540|180410|180538.6|180408.6|8
1721190380000|2024-07-17 04:26:20|180539|180409|180539.5|180409.5|180540.5|180410.5|180539|180409|9
1721190390000|2024-07-17 04:26:30|180539.1|180409.1|180539.1|180409.1|180539.1|180409.1|180539.1|180409.1|1
1721190400000|2024-07-17 04:26:40|180539.2|180409.2|180538.3|180408.3|180540.6|180410.6|180538.1|180408.1|5
1721190410000|2024-07-17 04:26:50|180538.8|180408.8|180533.3|180403.3|180538.8|180408.8|180533.1|180403.1|9
1721190420000|2024-07-17 04:27:00|180533.7|180403.7|180532.4|180402.4|180534.4|180404.4|180532.4|180402.4|5
1721190430000|2024-07-17 04:27:10|180532.5|180402.5|180538.2|180408.2|180538.2|180408.2|180532.5|180402.5|4
1721190440000|2024-07-17 04:27:20|180538.8|180408.8|180535.6|180405.6|180538.8|180408.8|180535.6|180405.6|4
1721190460000|2024-07-17 04:27:40|180536.7|180406.7|180532.1|180402.1|180536.7|180406.7|180532|180402|7
1721190470000|2024-07-17 04:27:50|180531.7|180401.7|180536|180406|180536.4|180406.4|180531.7|180401.7|6
1721190480000|2024-07-17 04:28:00|180535.7|180405.7|180531.8|180401.8|180535.7|180405.7|180530.8|180400.8|6
1721190490000|2024-07-17 04:28:10|180532.1|180402.1|180537.5|180407.5|180538.5|180408.5|180532.1|180402.1|8
1721190500000|2024-07-17 04:28:20|180536.7|180406.7|180536.7|180406.7|180536.7|180406.7|180536.7|180406.7|1
1721190510000|2024-07-17 04:28:30|180536.6|180406.6|180536.6|180406.6|180536.7|180406.7|180536.6|180406.6|3
1721190520000|2024-07-17 04:28:40|180536.7|180406.7|180535.5|180405.5|180536.7|180406.7|180533.9|180403.9|5
1721190530000|2024-07-17 04:28:50|180535.4|180405.4|180538.5|180408.5|180539|180409|180535.4|180405.4|5
1721190540000|2024-07-17 04:29:00|180537.2|180407.2|180538|180408|180538|180408|180536.7|180406.7|4
1721190550000|2024-07-17 04:29:10|180537.7|180407.7|180537.7|180407.7|180537.7|180407.7|180537.6|180407.6|3
1721190560000|2024-07-17 04:29:20|180537.1|180407.1|180537.3|180407.3|180537.9|180407.9|180536.9|180406.9|6
1721190570000|2024-07-17 04:29:30|180537.5|180407.5|180536.9|180406.9|180538.1|180408.1|180536.9|180406.9|5
1721190580000|2024-07-17 04:29:40|180536|180406|180536.7|180406.7|180536.8|180406.8|180536|180406|3
1721190590000|2024-07-17 04:29:50|180535.2|180405.2|180537.9|180407.9|180539|180409|180533.5|180403.5|6
1721190600000|2024-07-17 04:30:00|180537.7|180407.7|180539.1|180409.1|180539.2|180409.2|180537.7|180407.7|5
1721190610000|2024-07-17 04:30:10|180539.2|180409.2|180538.9|180408.9|180539.2|180409.2|180538.9|180408.9|2
1721190620000|2024-07-17 04:30:20|180538.5|180408.5|180540.7|180410.7|180540.7|180410.7|180538.5|180408.5|2
1721190630000|2024-07-17 04:30:30|180541|180411|180539.7|180409.7|180541.2|180411.2|180539.7|180409.7|4
1721190640000|2024-07-17 04:30:40|180540|180410|180541.5|180411.5|180545.8|180415.8|180540|180410|5
1721190650000|2024-07-17 04:30:50|180540.2|180410.2|180538.5|180408.5|180540.2|180410.2|180538.5|180408.5|2
1721190660000|2024-07-17 04:31:00|180539|180409|180537.7|180407.7|180539|180409|180537.7|180407.7|2
1721190670000|2024-07-17 04:31:10|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|1
1721190680000|2024-07-17 04:31:20|180540.5|180410.5|180538|180408|180540.5|180410.5|180538|180408|7
1721190690000|2024-07-17 04:31:30|180539.3|180409.3|180542.7|180412.7|180542.7|180412.7|180539.3|180409.3|6
1721190700000|2024-07-17 04:31:40|180542.8|180412.8|180541.9|180411.9|180542.8|180412.8|180541.9|180411.9|2
1721190710000|2024-07-17 04:31:50|180540|180410|180538.6|180408.6|180540|180410|180538.6|180408.6|3
1721190720000|2024-07-17 04:32:00|180538.7|180408.7|180538.7|180408.7|180538.7|180408.7|180538.7|180408.7|1
1721190740000|2024-07-17 04:32:20|180541.4|180411.4|180541.3|180411.3|180541.4|180411.4|180540.3|180410.3|3
1721190750000|2024-07-17 04:32:30|180540.9|180410.9|180542.4|180412.4|180542.4|180412.4|180540.1|180410.1|6
1721190760000|2024-07-17 04:32:40|180543|180413|180540.7|180410.7|180543.1|180413.1|180540.7|180410.7|6
1721190770000|2024-07-17 04:32:50|180540.6|180410.6|180540|180410|180540.8|180410.8|180540|180410|4
1721190780000|2024-07-17 04:33:00|180539.9|180409.9|180540.6|180410.6|180540.6|180410.6|180539.9|180409.9|3
1721190790000|2024-07-17 04:33:10|180540.7|180410.7|180540.2|180410.2|180540.7|180410.7|180540.2|180410.2|4
1721190800000|2024-07-17 04:33:20|180541.8|180411.8|180542.8|180412.8|180542.8|180412.8|180541.8|180411.8|5
1721190810000|2024-07-17 04:33:30|180542.6|180412.6|180542.1|180412.1|180543.4|180413.4|180542.1|180412.1|5
1721190820000|2024-07-17 04:33:40|180541.9|180411.9|180539.3|180409.3|180541.9|180411.9|180539.3|180409.3|5
1721190830000|2024-07-17 04:33:50|180539.4|180409.4|180539.4|180409.4|180539.4|180409.4|180539.4|180409.4|1
1721190840000|2024-07-17 04:34:00|180539.9|180409.9|180539.1|180409.1|180540.2|180410.2|180538.8|180408.8|6
1721190850000|2024-07-17 04:34:10|180540.9|180410.9|180539.4|180409.4|180540.9|180410.9|180539.4|180409.4|2
1721190870000|2024-07-17 04:34:30|180542.4|180412.4|180535.9|180405.9|180542.4|180412.4|180535.4|180405.4|7
1721190880000|2024-07-17 04:34:40|180536|180406|180535.7|180405.7|180536|180406|180535.7|180405.7|3
1721190890000|2024-07-17 04:34:50|180536.1|180406.1|180536.1|180406.1|180536.1|180406.1|180536.1|180406.1|1
1721190900000|2024-07-17 04:35:00|180536|180406|180537|180407|180537.6|180407.6|180536|180406|5
1721190910000|2024-07-17 04:35:10|180538.4|180408.4|180540.6|180410.6|180542.3|180412.3|180538.4|180408.4|11
1721190920000|2024-07-17 04:35:20|180539.8|180409.8|180539.8|180409.8|180539.8|180409.8|180539.8|180409.8|1
1721190930000|2024-07-17 04:35:30|180541.2|180411.2|180541.3|180411.3|180541.8|180411.8|180540.5|180410.5|6
1721190940000|2024-07-17 04:35:40|180540.3|180410.3|180540.2|180410.2|180541.8|180411.8|180540.2|180410.2|8
1721190950000|2024-07-17 04:35:50|180540.7|180410.7|180539.8|180409.8|180540.7|180410.7|180539.8|180409.8|5
1721190960000|2024-07-17 04:36:00|180538.8|180408.8|180538.8|180408.8|180538.8|180408.8|180538.8|180408.8|1
1721190980000|2024-07-17 04:36:20|180540.9|180410.9|180540.9|180410.9|180540.9|180410.9|180540.9|180410.9|1
1721190990000|2024-07-17 04:36:30|180540.3|180410.3|180539.5|180409.5|180540.3|180410.3|180538.5|180408.5|5
1721191000000|2024-07-17 04:36:40|180539|180409|180539.2|180409.2|180539.2|180409.2|180538.7|180408.7|3
1721191010000|2024-07-17 04:36:50|180538.7|180408.7|180538.8|180408.8|180538.8|180408.8|180538.4|180408.4|4
1721191020000|2024-07-17 04:37:00|180537.7|180407.7|180536.4|180406.4|180537.7|180407.7|180536.4|180406.4|3
1721191030000|2024-07-17 04:37:10|180537.4|180407.4|180542.8|180412.8|180542.8|180412.8|180537.4|180407.4|8
1721191040000|2024-07-17 04:37:20|180542.3|180412.3|180542.5|180412.5|180542.9|180412.9|180541.6|180411.6|6
1721191050000|2024-07-17 04:37:30|180542.4|180412.4|180542.4|180412.4|180542.4|180412.4|180542.4|180412.4|1
1721191060000|2024-07-17 04:37:40|180541.6|180411.6|180541.6|180411.6|180541.6|180411.6|180541.6|180411.6|1
1721191070000|2024-07-17 04:37:50|180539.9|180409.9|180539.4|180409.4|180539.9|180409.9|180539.4|180409.4|2
1721191080000|2024-07-17 04:38:00|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|1
1721191090000|2024-07-17 04:38:10|180539.4|180409.4|180540|180410|180540|180410|180539.4|180409.4|3
1721191100000|2024-07-17 04:38:20|180539.9|180409.9|180541.9|180411.9|180541.9|180411.9|180539.6|180409.6|4
1721191110000|2024-07-17 04:38:30|180542.3|180412.3|180542.7|180412.7|180542.7|180412.7|180542.3|180412.3|2
1721191120000|2024-07-17 04:38:40|180542.8|180412.8|180542.6|180412.6|180542.8|180412.8|180541.9|180411.9|4
1721191130000|2024-07-17 04:38:50|180542.5|180412.5|180544.8|180414.8|180544.8|180414.8|180542.5|180412.5|3
1721191140000|2024-07-17 04:39:00|180547.1|180417.1|180541.9|180411.9|180547.1|180417.1|180541.9|180411.9|3
1721191150000|2024-07-17 04:39:10|180541.5|180411.5|180541.5|180411.5|180541.5|180411.5|180541.5|180411.5|1
1721191160000|2024-07-17 04:39:20|180541.4|180411.4|180540.1|180410.1|180541.4|180411.4|180540.1|180410.1|4
1721191170000|2024-07-17 04:39:30|180540.2|180410.2|180541.5|180411.5|180541.6|180411.6|180540.2|180410.2|3
1721191180000|2024-07-17 04:39:40|180539.7|180409.7|180541|180411|180541|180411|180539.3|180409.3|4
1721191190000|2024-07-17 04:39:50|180541.1|180411.1|180540.1|180410.1|180541.1|180411.1|180539.6|180409.6|3
1721191200000|2024-07-17 04:40:00|180540.6|180410.6|180540.6|180410.6|180540.6|180410.6|180540.6|180410.6|1
1721191220000|2024-07-17 04:40:20|180540.7|180410.7|180541.2|180411.2|180541.6|180411.6|180539.8|180409.8|6
1721191230000|2024-07-17 04:40:30|180541.8|180411.8|180540.1|180410.1|180541.8|180411.8|180539.3|180409.3|6
1721191250000|2024-07-17 04:40:50|180537.8|180407.8|180536.2|180406.2|180537.8|180407.8|180534.9|180404.9|5
1721191260000|2024-07-17 04:41:00|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|1
1721191280000|2024-07-17 04:41:20|180534.9|180404.9|180534.9|180404.9|180534.9|180404.9|180534.9|180404.9|1
1721191290000|2024-07-17 04:41:30|180539.4|180409.4|180538.6|180408.6|180539.4|180409.4|180538.6|180408.6|2
1721191300000|2024-07-17 04:41:40|180537|180407|180537|180407|180537|180407|180537|180407|1
1721191310000|2024-07-17 04:41:50|180533.9|180403.9|180533.4|180403.4|180533.9|180403.9|180533.4|180403.4|2
1721191320000|2024-07-17 04:42:00|180533.3|180403.3|180533.3|180403.3|180533.3|180403.3|180533.3|180403.3|1
1721191330000|2024-07-17 04:42:10|180533|180403|180537.7|180407.7|180538.8|180408.8|180532.8|180402.8|9
1721191340000|2024-07-17 04:42:20|180538.8|180408.8|180535.2|180405.2|180543.2|180413.2|180535.2|180405.2|7
1721191350000|2024-07-17 04:42:30|180537.5|180407.5|180537.5|180407.5|180537.5|180407.5|180537.5|180407.5|1
1721191360000|2024-07-17 04:42:40|180537.6|180407.6|180537.9|180407.9|180537.9|180407.9|180536.4|180406.4|3
1721191380000|2024-07-17 04:43:00|180538.2|180408.2|180538.1|180408.1|180538.2|180408.2|180538.1|180408.1|2
1721191390000|2024-07-17 04:43:10|180538.2|180408.2|180538.7|180408.7|180538.7|180408.7|180538.2|180408.2|2
1721191400000|2024-07-17 04:43:20|180541|180411|180537.5|180407.5|180541.5|180411.5|180537.5|180407.5|4
1721191410000|2024-07-17 04:43:30|180536.3|180406.3|180537.1|180407.1|180537.1|180407.1|180536.3|180406.3|3
1721191420000|2024-07-17 04:43:40|180537.6|180407.6|180542|180412|180542.5|180412.5|180537.6|180407.6|5
1721191430000|2024-07-17 04:43:50|180540|180410|180542.3|180412.3|180542.5|180412.5|180538.2|180408.2|12
1721191440000|2024-07-17 04:44:00|180542.6|180412.6|180542.7|180412.7|180542.8|180412.8|180542.6|180412.6|3
1721191450000|2024-07-17 04:44:10|180542.8|180412.8|180542.8|180412.8|180542.8|180412.8|180542.8|180412.8|1
1721191460000|2024-07-17 04:44:20|180541.8|180411.8|180542.8|180412.8|180542.8|180412.8|180541.8|180411.8|2
1721191480000|2024-07-17 04:44:40|180546.8|180416.8|180541.7|180411.7|180546.8|180416.8|180541.6|180411.6|3
1721191490000|2024-07-17 04:44:50|180542.6|180412.6|180542.4|180412.4|180542.6|180412.6|180542.4|180412.4|3
1721191500000|2024-07-17 04:45:00|180542.2|180412.2|180542.5|180412.5|180542.5|180412.5|180542.2|180412.2|2
1721191510000|2024-07-17 04:45:10|180541.6|180411.6|180541.6|180411.6|180541.6|180411.6|180541.6|180411.6|1
1721191520000|2024-07-17 04:45:20|180541.4|180411.4|180540.7|180410.7|180541.4|180411.4|180540.7|180410.7|3
1721191530000|2024-07-17 04:45:30|180540.8|180410.8|180541|180411|180541|180411|180540.8|180410.8|2
1721191540000|2024-07-17 04:45:40|180541.9|180411.9|180541.2|180411.2|180541.9|180411.9|180541.2|180411.2|3
1721191550000|2024-07-17 04:45:50|180546|180416|180541.6|180411.6|180546|180416|180541.6|180411.6|4
1721191560000|2024-07-17 04:46:00|180542.7|180412.7|180542.1|180412.1|180543|180413|180541.6|180411.6|9
1721191570000|2024-07-17 04:46:10|180541.7|180411.7|180541.8|180411.8|180541.8|180411.8|180541.7|180411.7|2
1721191580000|2024-07-17 04:46:20|180541.7|180411.7|180541.4|180411.4|180541.7|180411.7|180541.3|180411.3|3
1721191590000|2024-07-17 04:46:30|180541.7|180411.7|180541|180411|180541.7|180411.7|180541|180411|4
1721191600000|2024-07-17 04:46:40|180541.6|180411.6|180542.2|180412.2|180542.2|180412.2|180541.1|180411.1|4
1721191610000|2024-07-17 04:46:50|180541.2|180411.2|180538.1|180408.1|180541.2|180411.2|180537.5|180407.5|5
1721191620000|2024-07-17 04:47:00|180541.8|180411.8|180541.9|180411.9|180541.9|180411.9|180541.8|180411.8|2
1721191640000|2024-07-17 04:47:20|180540.2|180410.2|180540.3|180410.3|180540.6|180410.6|180540.2|180410.2|3
1721191650000|2024-07-17 04:47:30|180539.6|180409.6|180533.9|180403.9|180540.3|180410.3|180529.5|180399.5|12
1721191660000|2024-07-17 04:47:40|180534.8|180404.8|180535.6|180405.6|180535.6|180405.6|180534.8|180404.8|2
1721191670000|2024-07-17 04:47:50|180535|180405|180537|180407|180537|180407|180535|180405|4
1721191680000|2024-07-17 04:48:00|180536.1|180406.1|180535.6|180405.6|180536.1|180406.1|180535.6|180405.6|2
1721191690000|2024-07-17 04:48:10|180536.4|180406.4|180534.1|180404.1|180536.4|180406.4|180532.4|180402.4|6
1721191700000|2024-07-17 04:48:20|180534|180404|180536.3|180406.3|180536.3|180406.3|180532.5|180402.5|4
1721191710000|2024-07-17 04:48:30|180535.9|180405.9|180539.1|180409.1|180539.7|180409.7|180535.9|180405.9|3
1721191730000|2024-07-17 04:48:50|180538.3|180408.3|180538.3|180408.3|180538.6|180408.6|180538.3|180408.3|3
1721191740000|2024-07-17 04:49:00|180537.7|180407.7|180536|180406|180537.7|180407.7|180536|180406|2
1721191750000|2024-07-17 04:49:10|180536.6|180406.6|180537.7|180407.7|180537.7|180407.7|180536.2|180406.2|7
1721191760000|2024-07-17 04:49:20|180538.2|180408.2|180535.6|180405.6|180538.9|180408.9|180535.6|180405.6|8
1721191770000|2024-07-17 04:49:30|180533.4|180403.4|180535.3|180405.3|180536.7|180406.7|180530.7|180400.7|8
1721191780000|2024-07-17 04:49:40|180534.9|180404.9|180536.3|180406.3|180536.3|180406.3|180534.3|180404.3|3
1721191790000|2024-07-17 04:49:50|180536|180406|180537.8|180407.8|180537.8|180407.8|180536|180406|7
1721191810000|2024-07-17 04:50:10|180537.3|180407.3|180537.9|180407.9|180538.7|180408.7|180535.9|180405.9|6
1721191820000|2024-07-17 04:50:20|180536.8|180406.8|180533.8|180403.8|180536.8|180406.8|180533.8|180403.8|2
1721191830000|2024-07-17 04:50:30|180533.7|180403.7|180533.7|180403.7|180533.7|180403.7|180533.7|180403.7|1
1721191840000|2024-07-17 04:50:40|180536.3|180406.3|180535.8|180405.8|180536.9|180406.9|180535.7|180405.7|5
1721191850000|2024-07-17 04:50:50|180535.1|180405.1|180537|180407|180537.1|180407.1|180535.1|180405.1|3
1721191860000|2024-07-17 04:51:00|180538|180408|180536.6|180406.6|180538|180408|180536.6|180406.6|8
1721191870000|2024-07-17 04:51:10|180534.4|180404.4|180536.8|180406.8|180537.9|180407.9|180532.9|180402.9|9
1721191880000|2024-07-17 04:51:20|180534.8|180404.8|180538.3|180408.3|180539.9|180409.9|180533.2|180403.2|10
1721191890000|2024-07-17 04:51:30|180538.4|180408.4|180538.1|180408.1|180539.3|180409.3|180537.7|180407.7|8
1721191900000|2024-07-17 04:51:40|180538.2|180408.2|180538|180408|180538.2|180408.2|180537.9|180407.9|5
1721191910000|2024-07-17 04:51:50|180538.5|180408.5|180538.5|180408.5|180538.5|180408.5|180538.5|180408.5|1
1721191920000|2024-07-17 04:52:00|180537.9|180407.9|180537.8|180407.8|180538.8|180408.8|180537.8|180407.8|3
1721191930000|2024-07-17 04:52:10|180537.7|180407.7|180538.4|180408.4|180538.4|180408.4|180533.8|180403.8|11
1721191940000|2024-07-17 04:52:20|180538.5|180408.5|180538.5|180408.5|180538.5|180408.5|180538.5|180408.5|1
1721191950000|2024-07-17 04:52:30|180538.8|180408.8|180538|180408|180538.8|180408.8|180538|180408|2
1721191970000|2024-07-17 04:52:50|180538.4|180408.4|180539|180409|180539|180409|180538.4|180408.4|2
1721191980000|2024-07-17 04:53:00|180538.7|180408.7|180538.7|180408.7|180538.7|180408.7|180538.7|180408.7|1
1721191990000|2024-07-17 04:53:10|180535.1|180405.1|180535|180405|180536.2|180406.2|180534.6|180404.6|5
1721192000000|2024-07-17 04:53:20|180534.9|180404.9|180536.4|180406.4|180536.4|180406.4|180534.9|180404.9|2
1721192010000|2024-07-17 04:53:30|180536.1|180406.1|180536.2|180406.2|180536.4|180406.4|180536|180406|5
1721192020000|2024-07-17 04:53:40|180536.4|180406.4|180536.2|180406.2|180536.4|180406.4|180536.2|180406.2|2
1721192030000|2024-07-17 04:53:50|180536.3|180406.3|180534.3|180404.3|180536.6|180406.6|180534.3|180404.3|4
1721192050000|2024-07-17 04:54:10|180535.2|180405.2|180535.3|180405.3|180535.3|180405.3|180535.2|180405.2|2
1721192060000|2024-07-17 04:54:20|180536.5|180406.5|180535.7|180405.7|180537.5|180407.5|180535.7|180405.7|13
1721192070000|2024-07-17 04:54:30|180536.2|180406.2|180535.8|180405.8|180536.2|180406.2|180535.8|180405.8|2
1721192080000|2024-07-17 04:54:40|180535.5|180405.5|180537.4|180407.4|180537.4|180407.4|180535.5|180405.5|2
1721192090000|2024-07-17 04:54:50|180537.5|180407.5|180534.3|180404.3|180537.5|180407.5|180534.3|180404.3|2
1721192100000|2024-07-17 04:55:00|180535.8|180405.8|180536.9|180406.9|180537.9|180407.9|180535.8|180405.8|3
1721192110000|2024-07-17 04:55:10|180537.4|180407.4|180536.4|180406.4|180537.4|180407.4|180534.3|180404.3|3
1721192120000|2024-07-17 04:55:20|180536.5|180406.5|180536.3|180406.3|180538.4|180408.4|180536.3|180406.3|5
1721192130000|2024-07-17 04:55:30|180537.2|180407.2|180536.2|180406.2|180538.6|180408.6|180536.2|180406.2|7
1721192140000|2024-07-17 04:55:40|180536.4|180406.4|180534.4|180404.4|180536.8|180406.8|180533.3|180403.3|6
1721192160000|2024-07-17 04:56:00|180534.3|180404.3|180534.3|180404.3|180534.3|180404.3|180534.3|180404.3|1
1721192170000|2024-07-17 04:56:10|180536.5|180406.5|180536.5|180406.5|180536.5|180406.5|180536.5|180406.5|1
1721192180000|2024-07-17 04:56:20|180536.1|180406.1|180537.3|180407.3|180537.9|180407.9|180536.1|180406.1|3
1721192190000|2024-07-17 04:56:30|180536.4|180406.4|180536.8|180406.8|180536.8|180406.8|180536.3|180406.3|3
1721192200000|2024-07-17 04:56:40|180534.9|180404.9|180534.9|180404.9|180534.9|180404.9|180534.4|180404.4|7
1721192210000|2024-07-17 04:56:50|180535.4|180405.4|180534.3|180404.3|180535.4|180405.4|180532.3|180402.3|5
1721192220000|2024-07-17 04:57:00|180532.2|180402.2|180536.1|180406.1|180536.1|180406.1|180531.5|180401.5|3
1721192230000|2024-07-17 04:57:10|180536.3|180406.3|180536.1|180406.1|180536.3|180406.3|180536.1|180406.1|3
1721192250000|2024-07-17 04:57:30|180536.3|180406.3|180534.3|180404.3|180536.4|180406.4|180534.3|180404.3|4
1721192270000|2024-07-17 04:57:50|180534.4|180404.4|180533.8|180403.8|180534.9|180404.9|180533.8|180403.8|4
1721192280000|2024-07-17 04:58:00|180534.8|180404.8|180534|180404|180535.6|180405.6|180534|180404|6
1721192290000|2024-07-17 04:58:10|180533.6|180403.6|180535.2|180405.2|180535.2|180405.2|180533.6|180403.6|2
1721192300000|2024-07-17 04:58:20|180534.8|180404.8|180534.3|180404.3|180535.4|180405.4|180534.3|180404.3|4
1721192310000|2024-07-17 04:58:30|180531.9|180401.9|180531.9|180401.9|180532.3|180402.3|180531.9|180401.9|3
1721192320000|2024-07-17 04:58:40|180532.3|180402.3|180532.3|180402.3|180532.3|180402.3|180532.3|180402.3|1
1721192330000|2024-07-17 04:58:50|180533.1|180403.1|180535.1|180405.1|180535.1|180405.1|180532.2|180402.2|4
1721192340000|2024-07-17 04:59:00|180533.2|180403.2|180533.6|180403.6|180533.6|180403.6|180533.2|180403.2|2
1721192350000|2024-07-17 04:59:10|180534|180404|180533.8|180403.8|180534|180404|180533.3|180403.3|4
1721192360000|2024-07-17 04:59:20|180533.5|180403.5|180531.3|180401.3|180533.5|180403.5|180531.3|180401.3|4
1721192370000|2024-07-17 04:59:30|180534.6|180404.6|180536.1|180406.1|180536.2|180406.2|180534.6|180404.6|3
1721192380000|2024-07-17 04:59:40|180534.8|180404.8|180536|180406|180536|180406|180534.8|180404.8|3
1721192390000|2024-07-17 04:59:50|180536.4|180406.4|180537.5|180407.5|180537.5|180407.5|180536.2|180406.2|5
1721192400000|2024-07-17 05:00:00|180538.1|180408.1|180523.9|180393.9|180538.1|180408.1|180521.2|180391.2|14
1721192410000|2024-07-17 05:00:10|180526.6|180396.6|180527.4|180397.4|180527.4|180397.4|180519.9|180389.9|8
1721192420000|2024-07-17 05:00:20|180526|180396|180525.2|180395.2|180526.1|180396.1|180523.3|180393.3|6
1721192430000|2024-07-17 05:00:30|180525.3|180395.3|180529|180399|180529|180399|180525.3|180395.3|2
1721192440000|2024-07-17 05:00:40|180529.2|180399.2|180529.8|180399.8|180529.8|180399.8|180529.2|180399.2|2
1721192450000|2024-07-17 05:00:50|180525.4|180395.4|180632.9|180542.9|180632.9|180542.9|180525.4|180395.4|7
1721192460000|2024-07-17 05:01:00|180629.3|180539.3|180629.1|180499.1|180660.8|180539.3|180628.8|180498.8|18
1721192470000|2024-07-17 05:01:10|180627.9|180497.9|180627.9|180497.9|180635.1|180505.1|180621.7|180491.7|11
1721192480000|2024-07-17 05:01:20|180627.8|180497.8|180626.4|180496.4|180643.3|180513.3|180605|180475|22
1721192490000|2024-07-17 05:01:30|180627.4|180497.4|180641.3|180551.3|180663.6|180565.2|180625.6|180495.6|16
1721192500000|2024-07-17 05:01:40|180655.2|180565.2|180660.3|180570.3|180661.7|180571.7|180639.9|180549.9|10
1721192510000|2024-07-17 05:01:50|180658.4|180568.4|180662.6|180572.6|180662.6|180572.6|180658.4|180568.4|3
1721192520000|2024-07-17 05:02:00|180662.7|180572.7|180657.6|180567.6|180662.7|180572.7|180646.5|180556.5|4
1721192530000|2024-07-17 05:02:10|180662.6|180572.6|180662.4|180572.4|180663.5|180573.5|180656.9|180566.9|6
1721192540000|2024-07-17 05:02:20|180668.1|180578.1|180667.2|180577.2|180668.4|180578.4|180667.2|180577.2|3
1721192550000|2024-07-17 05:02:30|180667|180577|180667|180577|180667|180577|180667|180577|1
1721192560000|2024-07-17 05:02:40|180666.9|180576.9|180646|180556|180666.9|180576.9|180642.1|180552.1|9
1721192570000|2024-07-17 05:02:50|180645.4|180555.4|180646.3|180556.3|180646.4|180556.4|180645.4|180555.4|4
1721192580000|2024-07-17 05:03:00|180661|180571|180668.1|180578.1|180668.1|180578.1|180661|180571|6
1721192590000|2024-07-17 05:03:10|180668|180578|180663.8|180573.8|180669.9|180579.9|180663.8|180573.8|7
1721192600000|2024-07-17 05:03:20|180664.4|180574.4|180664.8|180574.8|180664.8|180574.8|180664.4|180574.4|2
1721192610000|2024-07-17 05:03:30|180667|180577|180666.9|180576.9|180667|180577|180666.9|180576.9|2
1721192620000|2024-07-17 05:03:40|180662.9|180572.9|180662.9|180572.9|180662.9|180572.9|180662.9|180572.9|1
1721192630000|2024-07-17 05:03:50|180661.8|180571.8|180661.8|180571.8|180665.9|180575.9|180661.8|180571.8|6
1721192640000|2024-07-17 05:04:00|180661.9|180571.9|180661.9|180571.9|180661.9|180571.9|180661.9|180571.9|1
1721192650000|2024-07-17 05:04:10|180661.8|180571.8|180658.9|180568.9|180661.8|180571.8|180658.9|180568.9|4
1721192660000|2024-07-17 05:04:20|180658.3|180568.3|180659|180569|180659|180569|180658.3|180568.3|2
1721192670000|2024-07-17 05:04:30|180656.6|180566.6|180656.6|180566.6|180656.6|180566.6|180656.5|180566.5|3
1721192680000|2024-07-17 05:04:40|180656.9|180566.9|180655.4|180565.4|180658.2|180568.2|180655.4|180565.4|4
1721192690000|2024-07-17 05:04:50|180655.1|180565.1|180655.9|180565.9|180658.3|180568.3|180655|180565|4
1721192700000|2024-07-17 05:05:00|180655.7|180565.7|180652.9|180562.9|180655.7|180565.7|180652.9|180562.9|4
1721192710000|2024-07-17 05:05:10|180652.8|180562.8|180652.4|180562.4|180652.8|180562.8|180651.4|180561.4|6
1721192720000|2024-07-17 05:05:20|180653.1|180563.1|180653.3|180563.3|180653.3|180563.3|180653.1|180563.1|2
1721192730000|2024-07-17 05:05:30|180651.9|180561.9|180632.6|180542.6|180651.9|180561.9|180629.3|180539.3|15
1721192740000|2024-07-17 05:05:40|180632.7|180542.7|180626.6|180536.6|180632.8|180542.8|180625.8|180535.8|6
1721192750000|2024-07-17 05:05:50|180627.7|180537.7|180626.1|180536.1|180633.4|180543.4|180624.5|180534.5|8
1721192760000|2024-07-17 05:06:00|180625.1|180535.1|180630|180540|180630.4|180540.4|180621.9|180531.9|13
1721192770000|2024-07-17 05:06:10|180631.2|180541.2|180622.4|180532.4|180634.2|180544.2|180621.1|180531.1|15
1721192780000|2024-07-17 05:06:20|180622.5|180532.5|180628.3|180538.3|180632.3|180542.3|180622.5|180532.5|5
1721192790000|2024-07-17 05:06:30|180628.6|180538.6|180629.2|180539.2|180636.5|180546.5|180626.6|180536.6|11
1721192800000|2024-07-17 05:06:40|180628.1|180538.1|180625.2|180535.2|180628.1|180538.1|180625.1|180535.1|6
1721192810000|2024-07-17 05:06:50|180622.2|180532.2|180624.7|180534.7|180630.1|180540.1|180622.2|180532.2|6
1721192820000|2024-07-17 05:07:00|180625.6|180535.6|180630.1|180540.1|180635.2|180545.2|180623.1|180533.1|8
1721192830000|2024-07-17 05:07:10|180630.3|180540.3|180628.2|180538.2|180634.7|180544.7|180619.5|180529.5|15
1721192840000|2024-07-17 05:07:20|180624.3|180534.3|180625|180535|180625|180535|180624.3|180534.3|3
1721192850000|2024-07-17 05:07:30|180624.9|180534.9|180624.9|180534.9|180624.9|180534.9|180624.9|180534.9|1
1721192860000|2024-07-17 05:07:40|180626.2|180536.2|180625.1|180535.1|180628.9|180538.9|180624.1|180534.1|7
1721192870000|2024-07-17 05:07:50|180623.7|180533.7|180628.3|180538.3|180628.3|180538.3|180615.8|180525.8|6
1721192880000|2024-07-17 05:08:00|180628.2|180538.2|180624.7|180534.7|180628.5|180538.5|180619.7|180529.7|8
1721192890000|2024-07-17 05:08:10|180619.7|180529.7|180623.1|180533.1|180623.2|180533.2|180619.2|180529.2|5
1721192900000|2024-07-17 05:08:20|180622.8|180532.8|180622.8|180532.8|180622.8|180532.8|180622.8|180532.8|1
1721192910000|2024-07-17 05:08:30|180622.7|180532.7|180622.7|180532.7|180622.7|180532.7|180622.7|180532.7|1
1721192920000|2024-07-17 05:08:40|180623.5|180533.5|180623|180533|180623.5|180533.5|180623|180533|3
1721192930000|2024-07-17 05:08:50|180622.9|180532.9|180617.8|180527.8|180622.9|180532.9|180616.6|180526.6|6
1721192940000|2024-07-17 05:09:00|180622.5|180532.5|180635|180545|180635|180545|180622.5|180532.5|6
1721192950000|2024-07-17 05:09:10|180634.9|180544.9|180639.3|180549.3|180639.3|180549.3|180633|180543|4
1721192960000|2024-07-17 05:09:20|180639.2|180549.2|180641.5|180551.5|180641.5|180551.5|180636.7|180546.7|9
1721192970000|2024-07-17 05:09:30|180645|180555|180640.9|180550.9|180656.4|180566.4|180640.9|180550.9|10
1721192980000|2024-07-17 05:09:40|180642.5|180552.5|180635.1|180545.1|180642.5|180552.5|180635|180545|5
1721192990000|2024-07-17 05:09:50|180634.1|180544.1|180633.6|180543.6|180635.1|180545.1|180633.6|180543.6|4
1721193000000|2024-07-17 05:10:00|180635.6|180545.6|180633.5|180543.5|180635.7|180545.7|180633.5|180543.5|3
1721193010000|2024-07-17 05:10:10|180633.7|180543.7|180642.7|180552.7|180642.7|180552.7|180633.7|180543.7|12
1721193020000|2024-07-17 05:10:20|180644.2|180554.2|180642.7|180552.7|180644.6|180554.6|180642.7|180552.7|4
1721193030000|2024-07-17 05:10:30|180650.8|180560.8|180650.8|180560.8|180652.6|180562.6|180650.8|180560.8|5
1721193040000|2024-07-17 05:10:40|180641.7|180551.7|180642.7|180552.7|180644.7|180554.7|180637.9|180547.9|7
1721193050000|2024-07-17 05:10:50|180672|180582|180672.4|180582.4|180674.4|180584.4|180670.4|180580.4|5
1721193060000|2024-07-17 05:11:00|180674.2|180584.2|180674.1|180584.1|180674.2|180584.2|180674.1|180584.1|2
1721193070000|2024-07-17 05:11:10|180674|180584|180673.1|180583.1|180674|180584|180673.1|180583.1|4
1721193080000|2024-07-17 05:11:20|180682.5|180592.5|180682.6|180592.6|180682.7|180592.7|180682.5|180592.5|3
1721193090000|2024-07-17 05:11:30|180682.3|180592.3|180682.2|180592.2|180682.3|180592.3|180682.2|180592.2|2
1721193100000|2024-07-17 05:11:40|180682|180592|180678.2|180588.2|180682|180592|180676.5|180586.5|8
1721193110000|2024-07-17 05:11:50|180670.9|180580.9|180670.1|180580.1|180670.9|180580.9|180670.1|180580.1|4
1721193120000|2024-07-17 05:12:00|180668.6|180578.6|180669.4|180579.4|180669.4|180579.4|180668.5|180578.5|5
1721193130000|2024-07-17 05:12:10|180669.5|180579.5|180677.7|180587.7|180677.7|180587.7|180669.5|180579.5|2
1721193140000|2024-07-17 05:12:20|180677.6|180587.6|180676|180586|180677.6|180587.6|180676|180586|4
1721193150000|2024-07-17 05:12:30|180675.9|180585.9|180677.3|180587.3|180677.3|180587.3|180675.9|180585.9|2
1721193160000|2024-07-17 05:12:40|180669.2|180579.2|180646|180556|180670.8|180580.8|180646|180556|12
1721193170000|2024-07-17 05:12:50|180645.3|180555.3|180622.9|180532.9|180646|180556|180622.9|180532.9|14
1721193180000|2024-07-17 05:13:00|180622.5|180532.5|180619.8|180529.8|180622.5|180532.5|180619.8|180529.8|5
1721193190000|2024-07-17 05:13:10|180620.3|180530.3|180617.1|180527.1|180620.3|180530.3|180617.1|180527.1|4
1721193200000|2024-07-17 05:13:20|180614.7|180524.7|180615.1|180525.1|180617.1|180527.1|180614.7|180524.7|8
1721193210000|2024-07-17 05:13:30|180612.2|180522.2|180615.3|180525.3|180618.9|180528.9|180612.2|180522.2|4
1721193220000|2024-07-17 05:13:40|180614.6|180524.6|180614.8|180524.8|180619.6|180529.6|180614.5|180524.5|7
1721193230000|2024-07-17 05:13:50|180613.8|180523.8|180617.7|180527.7|180617.7|180527.7|180613.8|180523.8|2
1721193240000|2024-07-17 05:14:00|180613.8|180523.8|180610.1|180520.1|180613.8|180523.8|180610.1|180520.1|3
1721193250000|2024-07-17 05:14:10|180607.1|180517.1|180610.5|180520.5|180610.5|180520.5|180607.1|180517.1|4
1721193260000|2024-07-17 05:14:20|180610.3|180520.3|180610.3|180520.3|180610.3|180520.3|180610.3|180520.3|1
1721193270000|2024-07-17 05:14:30|180610.2|180520.2|180613.7|180523.7|180613.7|180523.7|180610.2|180520.2|2
1721193280000|2024-07-17 05:14:40|180614.1|180524.1|180614|180524|180614.1|180524.1|180614|180524|2
1721193290000|2024-07-17 05:14:50|180614.1|180524.1|180610.4|180520.4|180614.1|180524.1|180610.4|180520.4|2
1721193310000|2024-07-17 05:15:10|180610.7|180520.7|180616.8|180526.8|180616.8|180526.8|180610.7|180520.7|3
1721193320000|2024-07-17 05:15:20|180620.4|180530.4|180618.7|180528.7|180622.1|180532.1|180615.9|180525.9|14
1721193330000|2024-07-17 05:15:30|180615.6|180525.6|180618.1|180528.1|180618.1|180528.1|180613.2|180523.2|5
1721193340000|2024-07-17 05:15:40|180618|180528|180617.4|180527.4|180618|180528|180614.7|180524.7|4
1721193350000|2024-07-17 05:15:50|180622.9|180532.9|180622.9|180532.9|180622.9|180532.9|180622.9|180532.9|1
1721193360000|2024-07-17 05:16:00|180621.6|180531.6|180618.7|180528.7|180628.3|180538.3|180615.9|180525.9|9
1721193370000|2024-07-17 05:16:10|180619|180529|180611.6|180521.6|180619|180529|180611.6|180521.6|4
1721193380000|2024-07-17 05:16:20|180615.9|180525.9|180615.9|180525.9|180615.9|180525.9|180615.9|180525.9|1
1721193390000|2024-07-17 05:16:30|180620|180530|180619.6|180529.6|180621.3|180531.3|180617.9|180527.9|5
1721193400000|2024-07-17 05:16:40|180625.2|180535.2|180637.7|180507.7|180645.1|180535.2|180622.5|180507.7|10
1721193410000|2024-07-17 05:16:50|180639.6|180509.6|180640.8|180510.8|180645.8|180515.8|180638|180508|14
1721193420000|2024-07-17 05:17:00|180641|180511|180640.7|180510.7|180641|180511|180640.7|180510.7|3
1721193430000|2024-07-17 05:17:10|180644.2|180514.2|180641.3|180511.3|180647.8|180517.8|180641.2|180511.2|5
1721193440000|2024-07-17 05:17:20|180644.7|180514.7|180640.8|180510.8|180647.9|180517.9|180640.3|180510.3|8
1721193450000|2024-07-17 05:17:30|180644.7|180514.7|180639.8|180509.8|180645.6|180555.1|180639.8|180509.8|7
1721193460000|2024-07-17 05:17:40|180639.6|180509.6|180622.5|180532.5|180639.6|180540.8|180622.5|180509.6|5
1721193470000|2024-07-17 05:17:50|180623.7|180533.7|180622.6|180532.6|180631.6|180541.6|180621.3|180531.3|9
1721193480000|2024-07-17 05:18:00|180620.5|180530.5|180625.9|180535.9|180629|180539|180620.5|180530.5|7
1721193490000|2024-07-17 05:18:10|180628.7|180538.7|180623.1|180533.1|180628.9|180538.9|180623.1|180533.1|6
1721193500000|2024-07-17 05:18:20|180626.4|180536.4|180647.7|180517.7|180648.8|180543.8|180626.4|180517.7|13
1721193510000|2024-07-17 05:18:30|180647.6|180517.6|180648.2|180518.2|180648.3|180518.3|180647.6|180517.6|3
1721193520000|2024-07-17 05:18:40|180648.1|180518.1|180645.9|180515.9|180648.1|180518.1|180645.9|180515.9|2
1721193530000|2024-07-17 05:18:50|180646.3|180516.3|180630.5|180540.5|180648.5|180544.8|180630.5|180516.3|6
1721193540000|2024-07-17 05:19:00|180629.5|180539.5|180625.9|180535.9|180631.8|180541.8|180625.9|180535.9|5
1721193550000|2024-07-17 05:19:10|180625.8|180535.8|180635|180545|180652.7|180550|180625.8|180522.7|6
1721193560000|2024-07-17 05:19:20|180630|180540|180633.5|180543.5|180638.7|180548.7|180630|180540|6
1721193570000|2024-07-17 05:19:30|180633.2|180543.2|180627.2|180537.2|180633.2|180543.2|180627|180537|6
1721193580000|2024-07-17 05:19:40|180627.1|180537.1|180627.1|180537.1|180627.1|180537.1|180627.1|180537.1|1
1721193590000|2024-07-17 05:19:50|180627|180537|180627.1|180537.1|180627.1|180537.1|180627|180537|2
1721193600000|2024-07-17 05:20:00|180631.4|180541.4|180631.3|180541.3|180631.5|180541.5|180631.3|180541.3|3
1721193610000|2024-07-17 05:20:10|180637.2|180547.2|180624.3|180534.3|180659.8|180552.1|180624.3|180523.1|15
1721193620000|2024-07-17 05:20:20|180626.9|180536.9|180626.9|180536.9|180626.9|180536.9|180626.9|180536.9|1
1721193630000|2024-07-17 05:20:30|180627.9|180537.9|180629.7|180539.7|180629.8|180539.8|180627.9|180537.9|3
1721193640000|2024-07-17 05:20:40|180629.6|180539.6|180635.5|180545.5|180635.5|180545.5|180629.6|180539.6|2
1721193650000|2024-07-17 05:20:50|180635.3|180545.3|180691.1|180561.1|180693.9|180563.9|180628.8|180538.8|12
1721193670000|2024-07-17 05:21:10|180692.3|180562.3|180696.4|180566.4|180696.6|180566.6|180691.1|180561.1|8
1721193680000|2024-07-17 05:21:20|180696.2|180566.2|180695.8|180565.8|180696.2|180566.2|180694.2|180564.2|6
1721193690000|2024-07-17 05:21:30|180684.3|180594.3|180685.9|180595.9|180687.3|180597.3|180684.3|180594.3|5
1721193700000|2024-07-17 05:21:40|180684.8|180594.8|180683|180593|180684.8|180594.8|180677|180587|7
1721193710000|2024-07-17 05:21:50|180682.8|180592.8|180669.2|180579.2|180682.8|180592.8|180666.2|180576.2|16
1721193720000|2024-07-17 05:22:00|180666|180576|180669.4|180579.4|180676|180586|180664.7|180574.7|20
1721193730000|2024-07-17 05:22:10|180666.6|180576.6|180676.7|180586.7|180676.7|180586.7|180666.2|180576.2|6
1721193740000|2024-07-17 05:22:20|180676.3|180586.3|180674.7|180584.7|180676.5|180586.5|180668.1|180578.1|11
1721193750000|2024-07-17 05:22:30|180675.5|180585.5|180675.4|180585.4|180675.5|180585.5|180670.4|180580.4|4
1721193760000|2024-07-17 05:22:40|180677.6|180587.6|180677.6|180587.6|180677.6|180587.6|180677.6|180587.6|1
1721193770000|2024-07-17 05:22:50|180677.5|180587.5|180668.8|180578.8|180677.5|180587.5|180668.8|180578.8|7
1721193780000|2024-07-17 05:23:00|180670.3|180580.3|180662.2|180572.2|180670.3|180580.3|180662.2|180572.2|6
1721193790000|2024-07-17 05:23:10|180662.8|180572.8|180661.7|180571.7|180666.7|180576.7|180659.3|180569.3|8
1721193800000|2024-07-17 05:23:20|180668.3|180578.3|180662|180572|180668.3|180578.3|180661.7|180571.7|4
1721193810000|2024-07-17 05:23:30|180659.6|180569.6|180664.1|180574.1|180669.4|180579.4|180659.4|180569.4|16
1721193820000|2024-07-17 05:23:40|180662|180572|180662.3|180572.3|180667.2|180577.2|180662|180572|9
1721193830000|2024-07-17 05:23:50|180661.9|180571.9|180662.1|180572.1|180672.4|180582.4|180661.9|180571.9|12
1721193840000|2024-07-17 05:24:00|180662.4|180572.4|180662.1|180572.1|180662.6|180572.6|180662.1|180572.1|4
1721193850000|2024-07-17 05:24:10|180664.2|180574.2|180661.9|180571.9|180664.2|180574.2|180661.6|180571.6|4
1721193860000|2024-07-17 05:24:20|180659.5|180569.5|180664.8|180574.8|180664.8|180574.8|180659.5|180569.5|2
1721193870000|2024-07-17 05:24:30|180664.7|180574.7|180664.7|180574.7|180664.7|180574.7|180664.7|180574.7|1
1721193880000|2024-07-17 05:24:40|180664.6|180574.6|180661.7|180571.7|180666.3|180576.3|180661.2|180571.2|7
1721193890000|2024-07-17 05:24:50|180660.5|180570.5|180661.7|180571.7|180661.9|180571.9|180660.5|180570.5|7
1721193900000|2024-07-17 05:25:00|180658|180568|180660.5|180570.5|180662.2|180572.2|180658|180568|4
1721193910000|2024-07-17 05:25:10|180660.3|180570.3|180660.4|180570.4|180660.5|180570.5|180660.3|180570.3|3
1721193920000|2024-07-17 05:25:20|180660.5|180570.5|180660.4|180570.4|180660.5|180570.5|180660.1|180570.1|3
1721193930000|2024-07-17 05:25:30|180660.3|180570.3|180668.7|180578.7|180671.3|180581.3|180660.3|180570.3|7
1721193940000|2024-07-17 05:25:40|180663.5|180573.5|180642.6|180552.6|180663.5|180573.5|180642.6|180552.6|10
1721193950000|2024-07-17 05:25:50|180641.4|180551.4|180625.7|180535.7|180642.7|180552.7|180625.7|180535.7|10
1721193960000|2024-07-17 05:26:00|180625.4|180535.4|180623|180533|180625.4|180535.4|180622.8|180532.8|14
1721193970000|2024-07-17 05:26:10|180625.2|180535.2|180615.1|180525.1|180625.2|180535.2|180614.8|180524.8|11
1721193980000|2024-07-17 05:26:20|180615|180525|180610.6|180520.6|180615.1|180525.1|180610.6|180520.6|4
1721193990000|2024-07-17 05:26:30|180610.7|180520.7|180613.3|180523.3|180613.3|180523.3|180610.5|180520.5|4
1721194000000|2024-07-17 05:26:40|180614.7|180524.7|180612|180522|180614.7|180524.7|180612|180522|3
1721194010000|2024-07-17 05:26:50|180611.9|180521.9|180613.7|180523.7|180614.7|180524.7|180611.9|180521.9|4
1721194020000|2024-07-17 05:27:00|180613.5|180523.5|180613.5|180523.5|180613.5|180523.5|180613.5|180523.5|1
1721194030000|2024-07-17 05:27:10|180614.4|180524.4|180614.3|180524.3|180614.4|180524.4|180614.3|180524.3|2
1721194040000|2024-07-17 05:27:20|180614.8|180524.8|180614.6|180524.6|180614.8|180524.8|180614.6|180524.6|2
1721194050000|2024-07-17 05:27:30|180614.1|180524.1|180613|180523|180614.1|180524.1|180613|180523|3
1721194060000|2024-07-17 05:27:40|180612.8|180522.8|180612.8|180522.8|180622.7|180532.7|180605.8|180515.8|6
1721194070000|2024-07-17 05:27:50|180611.3|180521.3|180611.6|180521.6|180611.6|180521.6|180611.3|180521.3|2
1721194080000|2024-07-17 05:28:00|180612.2|180522.2|180618.3|180528.3|180624.5|180534.5|180612.2|180522.2|4
1721194090000|2024-07-17 05:28:10|180618.9|180528.9|180611.3|180521.3|180618.9|180528.9|180611.3|180521.3|4
1721194100000|2024-07-17 05:28:20|180611.9|180521.9|180611.9|180521.9|180611.9|180521.9|180611.9|180521.9|1
1721194110000|2024-07-17 05:28:30|180610.3|180520.3|180610.2|180520.2|180610.3|180520.3|180610.1|180520.1|4
1721194120000|2024-07-17 05:28:40|180610.7|180520.7|180611.6|180521.6|180617.9|180527.9|180610.7|180520.7|4
1721194130000|2024-07-17 05:28:50|180612.3|180522.3|180617.8|180527.8|180626.3|180536.3|180611.2|180521.2|6
1721194140000|2024-07-17 05:29:00|180618.8|180528.8|180661|180571|180669.6|180579.6|180617.9|180527.9|14
1721194150000|2024-07-17 05:29:10|180660.9|180570.9|180650.1|180560.1|180660.9|180570.9|180644|180554|12
1721194160000|2024-07-17 05:29:20|180652.2|180562.2|180650.2|180560.2|180654.1|180564.1|180647.8|180557.8|12
1721194170000|2024-07-17 05:29:30|180647|180557|180644.5|180554.5|180647|180557|180644.5|180554.5|3
1721194180000|2024-07-17 05:29:40|180644.1|180554.1|180651.6|180561.6|180651.7|180561.7|180644.1|180554.1|6
1721194190000|2024-07-17 05:29:50|180648.3|180558.3|180652.9|180562.9|180654.6|180564.6|180648.3|180558.3|11
1721194200000|2024-07-17 05:30:00|180652.2|180562.2|180645.7|180555.7|180655.8|180565.8|180642.8|180552.8|17
1721194210000|2024-07-17 05:30:10|180645.1|180555.1|180638.3|180548.3|180645.1|180555.1|180633.3|180543.3|9
1721194220000|2024-07-17 05:30:20|180639.3|180549.3|180630.8|180540.8|180639.3|180549.3|180629.5|180539.5|4
1721194230000|2024-07-17 05:30:30|180638.5|180548.5|180630.4|180540.4|180638.5|180548.5|180630.4|180540.4|7
1721194240000|2024-07-17 05:30:40|180631.4|180541.4|180631.7|180541.7|180636.6|180546.6|180629.2|180539.2|8
1721194250000|2024-07-17 05:30:50|180628.1|180538.1|180626.6|180536.6|180631.4|180541.4|180626.6|180536.6|4
1721194260000|2024-07-17 05:31:00|180626.1|180536.1|180626.1|180536.1|180626.1|180536.1|180626.1|180536.1|1
1721194280000|2024-07-17 05:31:20|180629.6|180539.6|180636.5|180546.5|180636.5|180546.5|180629.6|180539.6|2
1721194290000|2024-07-17 05:31:30|180635.3|180545.3|180636.7|180546.7|180636.7|180546.7|180628.5|180538.5|4
1721194300000|2024-07-17 05:31:40|180634.9|180544.9|180636|180546|180640.5|180550.5|180630.8|180540.8|9
1721194310000|2024-07-17 05:31:50|180639.1|180549.1|180632|180542|180639.9|180549.9|180632|180542|15
1721194320000|2024-07-17 05:32:00|180634.6|180544.6|180639.2|180549.2|180640.1|180550.1|180634.6|180544.6|9
1721194330000|2024-07-17 05:32:10|180636.2|180546.2|180635.1|180545.1|180648|180558|180630.3|180540.3|10
1721194340000|2024-07-17 05:32:20|180634.8|180544.8|180634.1|180544.1|180634.8|180544.8|180628.3|180538.3|3
1721194350000|2024-07-17 05:32:30|180634.8|180544.8|180634.1|180544.1|180634.8|180544.8|180634|180544|4
1721194370000|2024-07-17 05:32:50|180635.4|180545.4|180635.2|180545.2|180636.5|180546.5|180635.2|180545.2|3
1721194380000|2024-07-17 05:33:00|180636.2|180546.2|180634.8|180544.8|180636.2|180546.2|180634.8|180544.8|4
1721194390000|2024-07-17 05:33:10|180628.2|180538.2|180634.6|180544.6|180634.6|180544.6|180628.2|180538.2|6
1721194400000|2024-07-17 05:33:20|180628.2|180538.2|180628.2|180538.2|180628.2|180538.2|180628.2|180538.2|1
1721194410000|2024-07-17 05:33:30|180628.7|180538.7|180628.2|180538.2|180634.6|180544.6|180628|180538|5
1721194420000|2024-07-17 05:33:40|180629.4|180539.4|180637|180547|180644|180554|180629.3|180539.3|16
1721194430000|2024-07-17 05:33:50|180636|180546|180634.7|180544.7|180639|180549|180630.5|180540.5|14
1721194440000|2024-07-17 05:34:00|180636.9|180546.9|180627.2|180537.2|180636.9|180546.9|180627.2|180537.2|3
1721194450000|2024-07-17 05:34:10|180631.2|180541.2|180627.2|180537.2|180631.2|180541.2|180627.2|180537.2|2
1721194460000|2024-07-17 05:34:20|180627.8|180537.8|180629.5|180539.5|180633.9|180543.9|180627.8|180537.8|3
1721194470000|2024-07-17 05:34:30|180627.2|180537.2|180639.8|180549.8|180639.8|180549.8|180627.2|180537.2|10
1721194480000|2024-07-17 05:34:40|180639.6|180549.6|180634.6|180544.6|180647.4|180557.4|180634.6|180544.6|23
1721194490000|2024-07-17 05:34:50|180633.5|180543.5|180636.2|180546.2|180641.8|180551.8|180632.8|180542.8|19
1721194500000|2024-07-17 05:35:00|180634.4|180544.4|180638.5|180548.5|180646.2|180556.2|180633.8|180543.8|17
1721194510000|2024-07-17 05:35:10|180637|180547|180638.4|180548.4|180638.4|180548.4|180633.1|180543.1|15
1721194520000|2024-07-17 05:35:20|180636.1|180546.1|180637|180547|180639|180549|180636.1|180546.1|9
1721194530000|2024-07-17 05:35:30|180637.2|180547.2|180649.9|180559.9|180649.9|180559.9|180635|180545|20
1721194540000|2024-07-17 05:35:40|180647.8|180557.8|180650.6|180560.6|180650.6|180560.6|180647.8|180557.8|10
1721194550000|2024-07-17 05:35:50|180650.5|180560.5|180648.2|180558.2|180650.5|180560.5|180648.2|180558.2|2
1721194560000|2024-07-17 05:36:00|180648.5|180558.5|180652.8|180562.8|180658.2|180568.2|180648.5|180558.5|5
1721194570000|2024-07-17 05:36:10|180658.4|180568.4|180660.3|180570.3|180660.5|180570.5|180654.8|180564.8|4
1721194580000|2024-07-17 05:36:20|180654.8|180564.8|180647.5|180557.5|180654.8|180564.8|180647.5|180557.5|5
1721194590000|2024-07-17 05:36:30|180647.6|180557.6|180656.4|180566.4|180660.7|180570.7|180647.6|180557.6|9
1721194600000|2024-07-17 05:36:40|180659.1|180569.1|180655.1|180565.1|180659.3|180569.3|180655.1|180565.1|12
1721194610000|2024-07-17 05:36:50|180656.2|180566.2|180657.2|180567.2|180657.2|180567.2|180656|180566|4
1721194630000|2024-07-17 05:37:10|180657.3|180567.3|180666.9|180576.9|180666.9|180576.9|180657.3|180567.3|2
1721194640000|2024-07-17 05:37:20|180664.6|180574.6|180664.6|180574.6|180664.6|180574.6|180664.6|180574.6|1
1721194650000|2024-07-17 05:37:30|180665.1|180575.1|180656|180566|180665.1|180575.1|180656|180566|2
1721194660000|2024-07-17 05:37:40|180654.4|180564.4|180655.2|180565.2|180656.9|180566.9|180653.1|180563.1|17
1721194670000|2024-07-17 05:37:50|180655.4|180565.4|180657.7|180567.7|180658.8|180568.8|180653.8|180563.8|18
1721194680000|2024-07-17 05:38:00|180667.6|180577.6|180667.6|180577.6|180667.6|180577.6|180667.6|180577.6|1
1721194710000|2024-07-17 05:38:30|180657.6|180567.6|180657.6|180567.6|180657.6|180567.6|180657.6|180567.6|1
1721194730000|2024-07-17 05:38:50|180660.1|180570.1|180653.3|180563.3|180661.5|180571.5|180653.3|180563.3|20
1721194740000|2024-07-17 05:39:00|180655.8|180565.8|180656.7|180566.7|180659.3|180569.3|180654|180564|12
1721194750000|2024-07-17 05:39:10|180657|180567|180659|180569|180659|180569|180657|180567|2
1721194760000|2024-07-17 05:39:20|180661.9|180571.9|180659.1|180569.1|180661.9|180571.9|180659|180569|4
1721194770000|2024-07-17 05:39:30|180667.5|180577.5|180666.4|180576.4|180667.5|180577.5|180666.4|180576.4|3
1721194780000|2024-07-17 05:39:40|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|1
1721194790000|2024-07-17 05:39:50|180664.8|180574.8|180659.1|180569.1|180666.4|180576.4|180655.4|180565.4|11
1721194800000|2024-07-17 05:40:00|180656.3|180566.3|180668.7|180578.7|180686.3|180596.3|180655.4|180565.4|27
1721194810000|2024-07-17 05:40:10|180669.7|180579.7|180659.7|180569.7|180674|180584|180659.7|180569.7|22
1721194820000|2024-07-17 05:40:20|180663.4|180573.4|180665|180575|180665|180575|180663.4|180573.4|3
1721194830000|2024-07-17 05:40:30|180664.9|180574.9|180669.1|180579.1|180669.1|180579.1|180662.6|180572.6|8
1721194840000|2024-07-17 05:40:40|180666.8|180576.8|180666.3|180576.3|180669.2|180579.2|180666.3|180576.3|7
1721194850000|2024-07-17 05:40:50|180668.8|180578.8|180660.6|180570.6|180668.8|180578.8|180656|180566|19
1721194860000|2024-07-17 05:41:00|180658.8|180568.8|180664.9|180574.9|180665.1|180575.1|180658.8|180568.8|14
1721194870000|2024-07-17 05:41:10|180662.4|180572.4|180662.5|180572.5|180662.5|180572.5|180662.4|180572.4|2
1721194880000|2024-07-17 05:41:20|180660.8|180570.8|180659.8|180569.8|180660.8|180570.8|180656.3|180566.3|7
1721194890000|2024-07-17 05:41:30|180662.4|180572.4|180682.6|180592.6|180697.9|180607.9|180660.2|180570.2|13
1721194900000|2024-07-17 05:41:40|180683.7|180593.7|180724.6|180634.6|180726.9|180636.9|180678.1|180588.1|15
1721194910000|2024-07-17 05:41:50|180724.4|180634.4|180740.3|180650.3|180740.3|180650.3|180724.4|180634.4|4
1721194920000|2024-07-17 05:42:00|180734.4|180644.4|180738.9|180648.9|180742.6|180652.6|180734.4|180644.4|6
1721194930000|2024-07-17 05:42:10|180738.7|180648.7|180735.3|180645.3|180739.9|180649.9|180730.7|180640.7|16
1721194940000|2024-07-17 05:42:20|180735.9|180645.9|180735.8|180645.8|180735.9|180645.9|180735.8|180645.8|2
1721194950000|2024-07-17 05:42:30|180735.3|180645.3|180735.1|180645.1|180735.3|180645.3|180734.5|180644.5|3
1721194960000|2024-07-17 05:42:40|180742.1|180652.1|180739.9|180649.9|180742.1|180652.1|180739.8|180649.8|4
1721194970000|2024-07-17 05:42:50|180739.7|180649.7|180738.6|180648.6|180739.7|180649.7|180738.6|180648.6|2
1721194980000|2024-07-17 05:43:00|180735.9|180645.9|180735|180645|180736.2|180646.2|180729.6|180639.6|6
1721194990000|2024-07-17 05:43:10|180731.4|180641.4|180731.4|180641.4|180732.5|180642.5|180727.3|180637.3|5
1721195000000|2024-07-17 05:43:20|180731.5|180641.5|180729.7|180639.7|180732|180642|180729.7|180639.7|3
1721195010000|2024-07-17 05:43:30|180729.6|180639.6|180730|180640|180730.1|180640.1|180728.5|180638.5|4
1721195020000|2024-07-17 05:43:40|180727.4|180637.4|180727.7|180637.7|180727.7|180637.7|180727.2|180637.2|6
1721195030000|2024-07-17 05:43:50|180733.8|180643.8|180733.8|180643.8|180733.8|180643.8|180733.5|180643.5|3
1721195040000|2024-07-17 05:44:00|180733.4|180643.4|180732.4|180642.4|180733.4|180643.4|180732.4|180642.4|4
1721195050000|2024-07-17 05:44:10|180729.7|180639.7|180722.1|180632.1|180729.7|180639.7|180722.1|180632.1|4
1721195060000|2024-07-17 05:44:20|180719.7|180629.7|180718.8|180628.8|180719.7|180629.7|180718.8|180628.8|4
1721195070000|2024-07-17 05:44:30|180719.7|180629.7|180720.3|180630.3|180720.4|180630.4|180719.7|180629.7|4
1721195080000|2024-07-17 05:44:40|180723.6|180633.6|180715.7|180625.7|180723.6|180633.6|180714.3|180624.3|8
1721195090000|2024-07-17 05:44:50|180714.4|180624.4|180714.4|180624.4|180714.4|180624.4|180714.4|180624.4|1
1721195100000|2024-07-17 05:45:00|180714.7|180624.7|180716.1|180626.1|180716.1|180626.1|180714.7|180624.7|2
1721195110000|2024-07-17 05:45:10|180713.5|180623.5|180716.5|180626.5|180716.5|180626.5|180713.3|180623.3|5
1721195120000|2024-07-17 05:45:20|180735.7|180645.7|180734.7|180644.7|180735.7|180645.7|180734.7|180644.7|2
1721195130000|2024-07-17 05:45:30|180724.3|180634.3|180724|180634|180724.3|180634.3|180724|180634|2
1721195140000|2024-07-17 05:45:40|180724.7|180634.7|180721.1|180631.1|180725.5|180635.5|180721.1|180631.1|4
1721195150000|2024-07-17 05:45:50|180722.4|180632.4|180726|180636|180726.1|180636.1|180722.4|180632.4|5
1721195160000|2024-07-17 05:46:00|180725.9|180635.9|180725.9|180635.9|180725.9|180635.9|180725.9|180635.9|1
1721195170000|2024-07-17 05:46:10|180726|180636|180726.4|180636.4|180726.4|180636.4|180725.9|180635.9|5
1721195180000|2024-07-17 05:46:20|180726.9|180636.9|180726.4|180636.4|180726.9|180636.9|180726.1|180636.1|5
1721195190000|2024-07-17 05:46:30|180726.5|180636.5|180726.5|180636.5|180726.5|180636.5|180726.5|180636.5|1
1721195200000|2024-07-17 05:46:40|180726.7|180636.7|180726.4|180636.4|180726.7|180636.7|180726.4|180636.4|3
1721195210000|2024-07-17 05:46:50|180724.2|180634.2|180726|180636|180726|180636|180724.2|180634.2|4
1721195220000|2024-07-17 05:47:00|180726.1|180636.1|180721.1|180631.1|180750|180660|180717|180627|7
1721195230000|2024-07-17 05:47:10|180719.8|180629.8|180719.9|180629.9|180720.9|180630.9|180719.8|180629.8|3
1721195240000|2024-07-17 05:47:20|180719.8|180629.8|180719.6|180629.6|180719.8|180629.8|180719.6|180629.6|3
1721195250000|2024-07-17 05:47:30|180719.7|180629.7|180719.7|180629.7|180719.7|180629.7|180719.7|180629.7|1
1721195260000|2024-07-17 05:47:40|180720|180630|180720|180630|180720|180630|180720|180630|1
1721195280000|2024-07-17 05:48:00|180719.5|180629.5|180722.3|180632.3|180722.3|180632.3|180719.5|180629.5|6
1721195290000|2024-07-17 05:48:10|180723.2|180633.2|180724|180634|180724|180634|180723.2|180633.2|3
1721195300000|2024-07-17 05:48:20|180723.6|180633.6|180723|180633|180723.6|180633.6|180719.8|180629.8|8
1721195310000|2024-07-17 05:48:30|180721.2|180631.2|180721.2|180631.2|180721.2|180631.2|180721.2|180631.2|1
1721195320000|2024-07-17 05:48:40|180721.1|180631.1|180721.6|180631.6|180721.9|180631.9|180721.1|180631.1|4
1721195330000|2024-07-17 05:48:50|180721.2|180631.2|180720.7|180630.7|180721.2|180631.2|180720.7|180630.7|3
1721195340000|2024-07-17 05:49:00|180720.6|180630.6|180720.1|180630.1|180720.6|180630.6|180720|180630|3
1721195350000|2024-07-17 05:49:10|180720.2|180630.2|180721.8|180631.8|180722|180632|180720.2|180630.2|7
1721195360000|2024-07-17 05:49:20|180721.7|180631.7|180721.8|180631.8|180721.8|180631.8|180721.7|180631.7|2
1721195370000|2024-07-17 05:49:30|180721.3|180631.3|180723.2|180633.2|180723.2|180633.2|180721|180631|6
1721195380000|2024-07-17 05:49:40|180723.4|180633.4|180721.3|180631.3|180723.4|180633.4|180721.3|180631.3|3
1721195390000|2024-07-17 05:49:50|180720.9|180630.9|180644.4|180554.4|180720.9|180630.9|180642.7|180552.7|9
1721195400000|2024-07-17 05:50:00|180639.6|180549.6|180639.7|180549.7|180639.8|180549.8|180639.4|180549.4|4
1721195410000|2024-07-17 05:50:10|180639.6|180549.6|180613.6|180523.6|180639.7|180549.7|180610|180520|5
1721195420000|2024-07-17 05:50:20|180613.5|180523.5|180613.5|180523.5|180613.5|180523.5|180613.5|180523.5|1
1721195430000|2024-07-17 05:50:30|180613.4|180523.4|180612.8|180522.8|180613.4|180523.4|180612.8|180522.8|3
1721195440000|2024-07-17 05:50:40|180612.9|180522.9|180612.3|180522.3|180612.9|180522.9|180612.3|180522.3|2
1721195450000|2024-07-17 05:50:50|180609|180519|180627.8|180537.8|180627.9|180537.9|180608.5|180518.5|5
1721195460000|2024-07-17 05:51:00|180627.7|180537.7|180621.9|180531.9|180627.7|180537.7|180621.9|180531.9|3
1721195470000|2024-07-17 05:51:10|180622.1|180532.1|180621.9|180531.9|180622.1|180532.1|180621.9|180531.9|4
1721195480000|2024-07-17 05:51:20|180621.8|180531.8|180621.8|180531.8|180621.9|180531.9|180621.8|180531.8|3
1721195490000|2024-07-17 05:51:30|180618.2|180528.2|180593.8|180503.8|180618.2|180528.2|180593.8|180503.8|7
1721195500000|2024-07-17 05:51:40|180593.9|180503.9|180585.8|180495.8|180594.5|180504.5|180585.8|180495.8|7
1721195510000|2024-07-17 05:51:50|180592.6|180502.6|180599.9|180509.9|180599.9|180509.9|180592.6|180502.6|4
1721195520000|2024-07-17 05:52:00|180600.1|180510.1|180600.7|180510.7|180601.5|180511.5|180596.1|180506.1|7
1721195530000|2024-07-17 05:52:10|180595.1|180505.1|180600.6|180510.6|180600.7|180510.7|180594.8|180504.8|7
1721195540000|2024-07-17 05:52:20|180600.1|180510.1|180600.2|180510.2|180600.2|180510.2|180596.8|180506.8|5
1721195550000|2024-07-17 05:52:30|180599.7|180509.7|180607.7|180517.7|180607.7|180517.7|180599.7|180509.7|4
1721195560000|2024-07-17 05:52:40|180610.7|180520.7|180604.9|180514.9|180612.1|180522.1|180604.9|180514.9|4
1721195570000|2024-07-17 05:52:50|180605.8|180515.8|180605.7|180515.7|180605.8|180515.8|180605.7|180515.7|2
1721195580000|2024-07-17 05:53:00|180605|180515|180605.5|180515.5|180605.5|180515.5|180604.6|180514.6|4
1721195590000|2024-07-17 05:53:10|180606|180516|180609.4|180519.4|180609.5|180519.5|180605.9|180515.9|5
1721195600000|2024-07-17 05:53:20|180608.8|180518.8|180608.8|180518.8|180608.8|180518.8|180608.8|180518.8|1
1721195610000|2024-07-17 05:53:30|180609.4|180519.4|180609.2|180519.2|180609.4|180519.4|180609.2|180519.2|2
1721195620000|2024-07-17 05:53:40|180606.2|180516.2|180606.2|180516.2|180606.5|180516.5|180605.8|180515.8|5
1721195630000|2024-07-17 05:53:50|180606.1|180516.1|180606.1|180516.1|180606.2|180516.2|180605.8|180515.8|4
1721195640000|2024-07-17 05:54:00|180606.2|180516.2|180608.7|180518.7|180608.7|180518.7|180606.1|180516.1|5
1721195650000|2024-07-17 05:54:10|180608.6|180518.6|180610.8|180520.8|180610.9|180520.9|180608.6|180518.6|5
1721195660000|2024-07-17 05:54:20|180610.2|180520.2|180610.2|180520.2|180610.2|180520.2|180610.2|180520.2|1
1721195670000|2024-07-17 05:54:30|180612.4|180522.4|180623.7|180533.7|180629.9|180539.9|180612.4|180522.4|5
1721195680000|2024-07-17 05:54:40|180624|180534|180738.1|180648.1|180738.7|180648.7|180623.6|180533.6|15
1721195690000|2024-07-17 05:54:50|180738.9|180648.9|180743.2|180653.2|180743.2|180653.2|180738.9|180648.9|4
1721195700000|2024-07-17 05:55:00|180746|180656|180745.2|180655.2|180748|180658|180745.1|180655.1|5
1721195710000|2024-07-17 05:55:10|180745.1|180655.1|180751.2|180661.2|180751.2|180661.2|180745.1|180655.1|3
1721195720000|2024-07-17 05:55:20|180751.1|180661.1|180751.2|180661.2|180751.2|180661.2|180751.1|180661.1|2
1721195730000|2024-07-17 05:55:30|180751.1|180661.1|180760.7|180670.7|180760.7|180670.7|180751.1|180661.1|7
1721195740000|2024-07-17 05:55:40|180760.3|180670.3|180762.6|180672.6|180762.6|180672.6|180760.1|180670.1|7
1721195750000|2024-07-17 05:55:50|180762|180672|180760.9|180670.9|180762|180672|180758.5|180668.5|4
1721195760000|2024-07-17 05:56:00|180760.8|180670.8|180760.8|180670.8|180760.8|180670.8|180760.8|180670.8|1
1721195770000|2024-07-17 05:56:10|180755.7|180665.7|180758|180668|180758|180668|180754|180664|3
1721195780000|2024-07-17 05:56:20|180757.8|180667.8|180755.8|180665.8|180757.8|180667.8|180755.8|180665.8|3
1721195790000|2024-07-17 05:56:30|180755.7|180665.7|180756.6|180666.6|180756.6|180666.6|180755.7|180665.7|3
1721195800000|2024-07-17 05:56:40|180769.4|180639.4|180769.9|180639.9|180770.2|180640.2|180764.6|180634.6|10
1721195810000|2024-07-17 05:56:50|180772.3|180642.3|180772.3|180642.3|180772.4|180642.4|180772.3|180642.3|3
1721195820000|2024-07-17 05:57:00|180774.2|180644.2|180774.3|180644.3|180774.3|180644.3|180774.2|180644.2|2
1721195830000|2024-07-17 05:57:10|180774.6|180644.6|180766.1|180636.1|180774.6|180644.6|180766.1|180636.1|4
1721195850000|2024-07-17 05:57:30|180766.2|180636.2|180768.3|180638.3|180768.3|180638.3|180766.2|180636.2|2
1721195860000|2024-07-17 05:57:40|180769.8|180639.8|180771.9|180641.9|180771.9|180641.9|180769.8|180639.8|2
1721195870000|2024-07-17 05:57:50|180773.7|180643.7|180780.5|180650.5|180789|180659|180771.9|180641.9|20
1721195880000|2024-07-17 05:58:00|180786.8|180656.8|180771|180641|180790.8|180660.8|180770.9|180640.9|18
1721195890000|2024-07-17 05:58:10|180768.8|180638.8|180766.8|180636.8|180768.8|180638.8|180760|180630|9
1721195900000|2024-07-17 05:58:20|180762.1|180632.1|180732.9|180642.9|180763.3|180647.2|180727.9|180630.3|11
1721195910000|2024-07-17 05:58:30|180732.7|180642.7|180726.5|180636.5|180733.9|180643.9|180725.9|180635.9|12
1721195920000|2024-07-17 05:58:40|180726.2|180636.2|180749.4|180619.4|180749.4|180646.2|180725|180619.4|12
1721195930000|2024-07-17 05:58:50|180749.6|180619.6|180750.4|180620.4|180756.2|180644.4|180722|180619.6|8
1721195940000|2024-07-17 05:59:00|180722.2|180592.2|180735.9|180605.9|180742.3|180612.3|180722.2|180592.2|10
1721195950000|2024-07-17 05:59:10|180733.6|180603.6|180736|180606|180736|180606|180733.6|180603.6|3
1721195960000|2024-07-17 05:59:20|180733.6|180603.6|180736|180606|180736|180606|180733.6|180603.6|2
1721195970000|2024-07-17 05:59:30|180704.8|180614.8|180702.2|180612.2|180705.9|180615.9|180698.8|180608.8|7
1721195980000|2024-07-17 05:59:40|180702.3|180612.3|180711.8|180621.8|180711.8|180621.8|180702.3|180612.3|3
1721195990000|2024-07-17 05:59:50|180734|180604|180733.9|180603.9|180736.3|180606.3|180733.9|180603.9|4
1721196000000|2024-07-17 06:00:00|180730|180600|180747.4|180657.4|180748.8|180658.8|180730|180600|12
1721196010000|2024-07-17 06:00:10|180750.3|180660.3|180754.7|180624.7|180774.6|180660.3|180731.3|180601.3|18
1721196020000|2024-07-17 06:00:20|180756|180626|180752|180622|180764.7|180634.7|180752|180622|18
1721196030000|2024-07-17 06:00:30|180752.3|180622.3|180766.1|180636.1|180771.8|180641.8|180752.3|180622.3|17
1721196040000|2024-07-17 06:00:40|180766.7|180636.7|180756.4|180626.4|180766.9|180636.9|180754.6|180624.6|20
1721196050000|2024-07-17 06:00:50|180753.1|180623.1|180752.8|180622.8|180757.6|180627.6|180752.7|180622.7|7
1721196060000|2024-07-17 06:01:00|180757.6|180627.6|180750.7|180620.7|180766.2|180636.2|180750.5|180620.5|29
1721196070000|2024-07-17 06:01:10|180750.1|180620.1|180747.7|180617.7|180757.6|180627.6|180744.8|180614.8|21
1721196080000|2024-07-17 06:01:20|180748.1|180618.1|180749|180619|180749.2|180619.2|180743.5|180613.5|8
1721196090000|2024-07-17 06:01:30|180748.6|180618.6|180758.5|180628.5|180760.6|180630.6|180748.1|180618.1|17
1721196100000|2024-07-17 06:01:40|180758.4|180628.4|180763.6|180633.6|180768.3|180638.3|180754.4|180624.4|30
1721196110000|2024-07-17 06:01:50|180765.7|180635.7|180756.9|180626.9|180765.7|180635.7|180755.5|180625.5|28
1721196120000|2024-07-17 06:02:00|180757.7|180627.7|180753.6|180623.6|180760.2|180630.2|180753.6|180623.6|28
1721196130000|2024-07-17 06:02:10|180753.7|180623.7|180754.4|180624.4|180759.8|180629.8|180752.5|180622.5|23
1721196140000|2024-07-17 06:02:20|180754.3|180624.3|180748.7|180618.7|180758.3|180628.3|180748.7|180618.7|23
1721196150000|2024-07-17 06:02:30|180746.4|180616.4|180746.7|180616.7|180748|180618|180745|180615|14
1721196160000|2024-07-17 06:02:40|180746.8|180616.8|180747.4|180617.4|180748.4|180618.4|180746.7|180616.7|14
1721196170000|2024-07-17 06:02:50|180749.2|180619.2|180749.5|180619.5|180749.5|180619.5|180746.9|180616.9|9
1721196180000|2024-07-17 06:03:00|180752.1|180662.1|180767.4|180677.4|180769.1|180679.1|180752.1|180662.1|11
1721196190000|2024-07-17 06:03:10|180767|180677|180837.4|180747.4|180837.4|180747.4|180767|180677|13
1721196200000|2024-07-17 06:03:20|180838|180748|180757.8|180667.8|180843.3|180753.3|180757.8|180667.8|24
1721196210000|2024-07-17 06:03:30|180756.7|180666.7|180752|180662|180756.7|180666.7|180749.6|180659.6|9
1721196220000|2024-07-17 06:03:40|180752.5|180662.5|180740.6|180650.6|180752.5|180662.5|180740.1|180650.1|15
1721196230000|2024-07-17 06:03:50|180737.5|180647.5|180739.5|180649.5|180739.5|180649.5|180731.9|180641.9|11
1721196240000|2024-07-17 06:04:00|180694.9|180604.9|180703.5|180613.5|180709.7|180619.7|180688.7|180598.7|20
1721196250000|2024-07-17 06:04:10|180701.9|180611.9|180693.8|180603.8|180708.9|180618.9|180693.8|180603.8|10
1721196260000|2024-07-17 06:04:20|180695.6|180605.6|180696.1|180606.1|180701.9|180611.9|180692|180602|25
1721196270000|2024-07-17 06:04:30|180699.6|180609.6|180732|180642|180732|180642|180687.3|180597.3|19
1721196280000|2024-07-17 06:04:40|180733.9|180643.9|180722.9|180632.9|180733.9|180643.9|180722.9|180632.9|10
1721196290000|2024-07-17 06:04:50|180728|180638|180723.8|180633.8|180728.5|180638.5|180722.2|180632.2|8
1721196300000|2024-07-17 06:05:00|180722.2|180632.2|180701.2|180611.2|180722.2|180632.2|180699.5|180609.5|13
1721196310000|2024-07-17 06:05:10|180698.7|180608.7|180699.6|180609.6|180703.3|180613.3|180694.7|180604.7|14
1721196320000|2024-07-17 06:05:20|180696.1|180606.1|180721.8|180631.8|180721.8|180631.8|180696.1|180606.1|13
1721196330000|2024-07-17 06:05:30|180729.2|180639.2|180721.3|180631.3|180731.5|180641.5|180719.6|180629.6|9
1721196340000|2024-07-17 06:05:40|180722.6|180632.6|180732.6|180642.6|180734.1|180644.1|180722.6|180632.6|13
1721196350000|2024-07-17 06:05:50|180724.7|180634.7|180812.8|180722.8|180813.2|180723.2|180724.7|180634.7|17
1721196360000|2024-07-17 06:06:00|180814.5|180724.5|180833.7|180743.7|180837.9|180747.9|180814.5|180724.5|17
1721196370000|2024-07-17 06:06:10|180835.5|180745.5|180853|180763|180853|180763|180814|180724|22
1721196380000|2024-07-17 06:06:20|180853.3|180763.3|180853.1|180763.1|180853.3|180763.3|180853.1|180763.1|2
1721196390000|2024-07-17 06:06:30|180854.4|180764.4|180853.7|180763.7|180858.8|180768.8|180852.5|180762.5|18
1721196400000|2024-07-17 06:06:40|180854.4|180764.4|180845.7|180755.7|180854.4|180764.4|180839.7|180749.7|12
1721196410000|2024-07-17 06:06:50|180843.3|180753.3|180839.4|180749.4|180845.9|180755.9|180828.3|180738.3|16
1721196420000|2024-07-17 06:07:00|180846.4|180756.4|180841.2|180751.2|180855.2|180765.2|180840|180750|15
1721196430000|2024-07-17 06:07:10|180839.6|180749.6|180846.1|180756.1|180847.3|180757.3|180837.5|180747.5|11
1721196440000|2024-07-17 06:07:20|180845.4|180755.4|180771.4|180681.4|180845.4|180755.4|180765.3|180675.3|29
1721196450000|2024-07-17 06:07:30|180774.4|180684.4|180772.3|180682.3|180783|180693|180772.3|180682.3|16
1721196460000|2024-07-17 06:07:40|180775.1|180685.1|180790|180700|180790|180700|180773.7|180683.7|11
1721196470000|2024-07-17 06:07:50|180785.3|180695.3|180831.9|180741.9|180831.9|180741.9|180784|180694|11
1721196480000|2024-07-17 06:08:00|180835.4|180745.4|180836.3|180746.3|180836.3|180746.3|180822.9|180732.9|15
1721196490000|2024-07-17 06:08:10|180832.4|180742.4|180782.6|180692.6|180832.4|180742.4|180782|180692|12
1721196500000|2024-07-17 06:08:20|180784.8|180694.8|180787.8|180697.8|180787.8|180697.8|180784.8|180694.8|3
1721196510000|2024-07-17 06:08:30|180787.6|180697.6|180818.5|180728.5|180830.2|180740.2|180786.7|180696.7|16
1721196520000|2024-07-17 06:08:40|180822.3|180732.3|180819.6|180729.6|180834.7|180744.7|180819.6|180729.6|22
1721196530000|2024-07-17 06:08:50|180823.5|180733.5|180800.7|180710.7|180840.4|180750.4|180799.2|180709.2|14
1721196540000|2024-07-17 06:09:00|180803|180713|180801.9|180711.9|180806.2|180716.2|180786.4|180696.4|24
1721196550000|2024-07-17 06:09:10|180803.6|180713.6|180829.4|180739.4|180829.4|180739.4|180803.6|180713.6|17
1721196560000|2024-07-17 06:09:20|180830.9|180740.9|180843.8|180753.8|180843.8|180753.8|180830.9|180740.9|11
1721196570000|2024-07-17 06:09:30|180844.1|180754.1|180846|180756|180846.8|180756.8|180841.2|180751.2|9
1721196580000|2024-07-17 06:09:40|180846.1|180756.1|180846.1|180756.1|180846.1|180756.1|180846.1|180756.1|1
1721196590000|2024-07-17 06:09:50|180846.3|180756.3|180846.8|180756.8|180846.9|180756.9|180845.5|180755.5|6
1721196600000|2024-07-17 06:10:00|180845.9|180755.9|180831.7|180741.7|180845.9|180755.9|180826.3|180736.3|15
1721196610000|2024-07-17 06:10:10|180837.4|180747.4|180836.5|180746.5|180849|180759|180834.2|180744.2|12
1721196620000|2024-07-17 06:10:20|180837.2|180747.2|180797.9|180707.9|180837.2|180747.2|180785.3|180695.3|20
1721196630000|2024-07-17 06:10:30|180789.1|180699.1|180779.1|180689.1|180793.4|180703.4|180774.5|180684.5|13
1721196640000|2024-07-17 06:10:40|180776.5|180686.5|180780.6|180690.6|180780.6|180690.6|180770.2|180680.2|9
1721196650000|2024-07-17 06:10:50|180778.4|180688.4|180768.1|180678.1|180785.9|180695.9|180766.5|180676.5|14
1721196660000|2024-07-17 06:11:00|180768.4|180678.4|180690.6|180600.6|180772.6|180682.6|180682.1|180592.1|26
1721196670000|2024-07-17 06:11:10|180687.2|180597.2|180695.9|180605.9|180698.5|180608.5|180682.4|180592.4|24
1721196680000|2024-07-17 06:11:20|180684.4|180594.4|180681.9|180591.9|180693.4|180603.4|180679|180589|30
1721196690000|2024-07-17 06:11:30|180681.6|180591.6|180697.7|180607.7|180701|180611|180680.4|180590.4|20
1721196700000|2024-07-17 06:11:40|180691.6|180601.6|180708|180618|180709.5|180619.5|180681|180591|22
1721196710000|2024-07-17 06:11:50|180706.9|180616.9|180719.6|180629.6|180720.7|180630.7|180706.9|180616.9|9
1721196720000|2024-07-17 06:12:00|180718.6|180628.6|180716.9|180626.9|180718.6|180628.6|180714.7|180624.7|4
1721196730000|2024-07-17 06:12:10|180711.3|180621.3|180718.3|180628.3|180718.3|180628.3|180708.5|180618.5|11
1721196740000|2024-07-17 06:12:20|180717.3|180627.3|180716|180626|180718.5|180628.5|180716|180626|6
1721196750000|2024-07-17 06:12:30|180718.2|180628.2|180726.8|180636.8|180726.8|180636.8|180718.2|180628.2|7
1721196760000|2024-07-17 06:12:40|180727.2|180637.2|180709|180619|180727.2|180637.2|180709|180619|13
1721196770000|2024-07-17 06:12:50|180709.8|180619.8|180713.2|180623.2|180713.2|180623.2|180705.4|180615.4|9
1721196780000|2024-07-17 06:13:00|180711.4|180621.4|180728.3|180638.3|180728.3|180638.3|180708.8|180618.8|15
1721196790000|2024-07-17 06:13:10|180726.5|180636.5|180725|180635|180731.3|180641.3|180715.9|180625.9|8
1721196800000|2024-07-17 06:13:20|180718.2|180628.2|180706.1|180616.1|180723.7|180633.7|180704.9|180614.9|15
1721196810000|2024-07-17 06:13:30|180704.1|180614.1|180716.9|180626.9|180716.9|180626.9|180690.1|180600.1|21
1721196820000|2024-07-17 06:13:40|180714.6|180624.6|180726.2|180636.2|180726.9|180636.9|180714.6|180624.6|12
1721196830000|2024-07-17 06:13:50|180725.6|180635.6|180721.6|180631.6|180729|180639|180719.9|180629.9|12
1721196840000|2024-07-17 06:14:00|180721.7|180631.7|180699.9|180609.9|180727.1|180631.7|180699.9|180591.7|15
1721196850000|2024-07-17 06:14:10|180712.6|180622.6|180719.8|180629.8|180719.8|180629.8|180712.6|180622.6|5
1721196860000|2024-07-17 06:14:20|180715.2|180625.2|180725.3|180635.3|180726.3|180636.3|180715.2|180625.2|11
1721196870000|2024-07-17 06:14:30|180718.6|180628.6|180736.7|180606.7|180736.9|180630.1|180714.5|180604.5|9
1721196880000|2024-07-17 06:14:40|180710.9|180620.9|180706.7|180616.7|180715.6|180625.6|180706.7|180616.7|6
1721196890000|2024-07-17 06:14:50|180709.2|180619.2|180711.7|180621.7|180718.2|180628.2|180698.3|180608.3|12
1721196900000|2024-07-17 06:15:00|180712.5|180622.5|180733.6|180643.6|180734.7|180644.7|180709.5|180619.5|22
1721196910000|2024-07-17 06:15:10|180733.5|180643.5|180742.6|180652.6|180743.4|180653.4|180733.5|180643.5|7
1721196920000|2024-07-17 06:15:20|180741.1|180651.1|180725|180635|180741.1|180651.1|180723.4|180633.4|7
1721196930000|2024-07-17 06:15:30|180724.8|180634.8|180730.2|180640.2|180730.5|180640.5|180724.8|180634.8|5
1721196940000|2024-07-17 06:15:40|180730.8|180640.8|180736.7|180646.7|180736.7|180646.7|180730.7|180640.7|7
1721196950000|2024-07-17 06:15:50|180737.8|180647.8|180741.1|180651.1|180741.1|180651.1|180735.5|180645.5|7
1721196960000|2024-07-17 06:16:00|180736.3|180646.3|180814.2|180724.2|180827.5|180737.5|180736.3|180646.3|17
1721196970000|2024-07-17 06:16:10|180813.8|180723.8|180817.8|180727.8|180820.6|180730.6|180806.5|180716.5|19
1721196980000|2024-07-17 06:16:20|180816.1|180726.1|180799.9|180709.9|180833.8|180743.8|180787.3|180697.3|22
1721196990000|2024-07-17 06:16:30|180800.3|180710.3|180776.9|180686.9|180801.4|180711.4|180760|180670|16
1721197000000|2024-07-17 06:16:40|180775.7|180685.7|180790.7|180700.7|180790.7|180700.7|180767.2|180677.2|24
1721197010000|2024-07-17 06:16:50|180793.8|180703.8|180810.7|180720.7|180816|180726|180786.5|180696.5|20
1721197020000|2024-07-17 06:17:00|180813.4|180723.4|180814|180724|180821.7|180731.7|180806.6|180716.6|11
1721197030000|2024-07-17 06:17:10|180815|180725|180815.2|180725.2|180817|180727|180810.7|180720.7|9
1721197040000|2024-07-17 06:17:20|180813.7|180723.7|180817|180727|180817.9|180727.9|180813.7|180723.7|9
1721197050000|2024-07-17 06:17:30|180815.3|180725.3|180805.5|180715.5|180817|180727|180805.5|180715.5|11
1721197060000|2024-07-17 06:17:40|180811.8|180721.8|180807.1|180717.1|180814.2|180724.2|180803.1|180713.1|23
1721197070000|2024-07-17 06:17:50|180811.2|180721.2|180852|180762|180852|180762|180811.2|180721.2|19
1721197080000|2024-07-17 06:18:00|180854.5|180764.5|180832.6|180742.6|180854.6|180764.6|180832.6|180742.6|11
1721197090000|2024-07-17 06:18:10|180833.2|180743.2|180835|180745|180835|180745|180831.5|180741.5|5
1721197100000|2024-07-17 06:18:20|180837.4|180747.4|180841.4|180751.4|180846.2|180756.2|180833.3|180743.3|15
1721197110000|2024-07-17 06:18:30|180837.4|180747.4|180835.4|180745.4|180840.6|180750.6|180835.4|180745.4|9
1721197120000|2024-07-17 06:18:40|180832.9|180742.9|180826.1|180736.1|180832.9|180742.9|180824.2|180734.2|6
1721197130000|2024-07-17 06:18:50|180826.9|180736.9|180839.7|180749.7|180840.6|180750.6|180808.8|180718.8|12
1721197140000|2024-07-17 06:19:00|180838.2|180748.2|180848.1|180758.1|180848.1|180758.1|180836.3|180746.3|18
1721197150000|2024-07-17 06:19:10|180850.8|180760.8|180858.2|180768.2|180859.5|180769.5|180850.8|180760.8|5
1721197160000|2024-07-17 06:19:20|180858|180768|180852.9|180762.9|180859.8|180769.8|180852.9|180762.9|9
1721197170000|2024-07-17 06:19:30|180854.4|180764.4|180841.5|180751.5|180854.4|180764.4|180838.9|180748.9|17
1721197180000|2024-07-17 06:19:40|180845.2|180755.2|180837.4|180747.4|180847.4|180757.4|180834.3|180744.3|19
1721197190000|2024-07-17 06:19:50|180835.8|180745.8|180834|180744|180837.4|180747.4|180830.4|180740.4|19
1721197200000|2024-07-17 06:20:00|180830.7|180740.7|180825.9|180735.9|180838.8|180748.8|180817.2|180727.2|16
1721197210000|2024-07-17 06:20:10|180822.5|180732.5|180823|180733|180827.5|180737.5|180819|180729|18
1721197220000|2024-07-17 06:20:20|180825.7|180735.7|180801.5|180711.5|180826.8|180736.8|180799.8|180709.8|15
1721197230000|2024-07-17 06:20:30|180803.8|180713.8|180795|180705|180806.7|180716.7|180795|180705|21
1721197240000|2024-07-17 06:20:40|180797.4|180707.4|180795.3|180705.3|180797.4|180707.4|180794.3|180704.3|8
1721197250000|2024-07-17 06:20:50|180795.4|180705.4|180803.7|180713.7|180803.7|180713.7|180795.4|180705.4|12
1721197260000|2024-07-17 06:21:00|180803.8|180713.8|180793.8|180703.8|180803.9|180713.9|180793.8|180703.8|9
1721197270000|2024-07-17 06:21:10|180792.2|180702.2|180793.3|180703.3|180799.4|180709.4|180792.2|180702.2|11
1721197280000|2024-07-17 06:21:20|180791.3|180701.3|180792.8|180702.8|180792.8|180702.8|180790.3|180700.3|6
1721197290000|2024-07-17 06:21:30|180789.1|180699.1|180786|180696|180809.5|180719.5|180757.4|180667.4|17
1721197300000|2024-07-17 06:21:40|180798.1|180708.1|180788.8|180698.8|180800.1|180710.1|180785.8|180695.8|14
1721197310000|2024-07-17 06:21:50|180800.1|180710.1|180797.8|180707.8|180800.2|180710.2|180787.9|180697.9|11
1721197320000|2024-07-17 06:22:00|180798.2|180708.2|180802.4|180712.4|180802.4|180712.4|180785.4|180695.4|16
1721197330000|2024-07-17 06:22:10|180800.3|180710.3|180804|180714|180804|180714|180783.2|180693.2|14
1721197340000|2024-07-17 06:22:20|180805.1|180715.1|180826.5|180736.5|180826.5|180736.5|180803.3|180713.3|13
1721197350000|2024-07-17 06:22:30|180816.6|180726.6|180820.4|180730.4|180826.2|180736.2|180816.6|180726.6|12
1721197360000|2024-07-17 06:22:40|180818.7|180728.7|180820.6|180730.6|180831.3|180741.3|180818.7|180728.7|12
1721197370000|2024-07-17 06:22:50|180829.4|180739.4|180824.4|180734.4|180831.3|180741.3|180823|180733|13
1721197380000|2024-07-17 06:23:00|180823|180733|180829.4|180739.4|180829.4|180739.4|180817.2|180727.2|9
1721197390000|2024-07-17 06:23:10|180819.6|180729.6|180845.4|180755.4|180847.8|180757.8|180819.6|180729.6|18
1721197400000|2024-07-17 06:23:20|180847.3|180757.3|180846.5|180756.5|180849.8|180759.8|180845.7|180755.7|8
1721197410000|2024-07-17 06:23:30|180845.4|180755.4|180850|180760|180850|180760|180845.4|180755.4|11
1721197420000|2024-07-17 06:23:40|180848.8|180758.8|180846.6|180756.6|180849.2|180759.2|180846.5|180756.5|6
1721197430000|2024-07-17 06:23:50|180848.1|180758.1|180820.8|180730.8|180852.8|180762.8|180820.8|180730.8|15
1721197440000|2024-07-17 06:24:00|180822.1|180732.1|180822.5|180732.5|180827.7|180737.7|180815.9|180725.9|10
1721197450000|2024-07-17 06:24:10|180817.6|180727.6|180839.3|180749.3|180839.3|180749.3|180815.4|180725.4|13
1721197460000|2024-07-17 06:24:20|180848.8|180758.8|180868.1|180778.1|180868.1|180778.1|180845.1|180755.1|9
1721197470000|2024-07-17 06:24:30|180867|180777|180963.3|180873.3|180979.4|180889.4|180862.4|180772.4|10
1721197480000|2024-07-17 06:24:40|180958.3|180868.3|180972.1|180882.1|180972.5|180882.5|180944.4|180854.4|19
1721197490000|2024-07-17 06:24:50|180970.5|180880.5|180971.8|180881.8|180981|180891|180965.9|180875.9|13
1721197500000|2024-07-17 06:25:00|180970|180880|180974.5|180884.5|180979.7|180889.7|180965.6|180875.6|15
1721197510000|2024-07-17 06:25:10|180972|180882|180978|180888|180980.7|180890.7|180972|180882|15
1721197520000|2024-07-17 06:25:20|180980.2|180890.2|180977.1|180887.1|180982.1|180892.1|180974.6|180884.6|11
1721197530000|2024-07-17 06:25:30|180978.1|180888.1|180984.8|180894.8|180990.7|180900.7|180978.1|180888.1|13
1721197540000|2024-07-17 06:25:40|180984.2|180894.2|180996.2|180906.2|181001.4|180911.4|180984.2|180894.2|9
1721197550000|2024-07-17 06:25:50|180994.9|180904.9|180995.2|180905.2|180998.3|180908.3|180994.9|180904.9|13
1721197560000|2024-07-17 06:26:00|180998.3|180908.3|181000.6|180910.6|181000.6|180910.6|180990.2|180900.2|15
1721197570000|2024-07-17 06:26:10|180999.6|180909.6|180993|180903|181016.1|180926.1|180968.4|180878.4|20
1721197580000|2024-07-17 06:26:20|180995.1|180905.1|180991.2|180901.2|180995.2|180905.2|180989|180899|10
1721197590000|2024-07-17 06:26:30|180990.9|180900.9|180989.9|180899.9|180990.9|180900.9|180988.7|180898.7|7
1721197600000|2024-07-17 06:26:40|180988.1|180898.1|180985.3|180895.3|180988.1|180898.1|180983.9|180893.9|4
1721197610000|2024-07-17 06:26:50|180986.7|180896.7|180983.2|180893.2|180986.7|180896.7|180982.2|180892.2|4
1721197620000|2024-07-17 06:27:00|180982|180892|180977|180887|180983.8|180893.8|180976.5|180886.5|13
1721197630000|2024-07-17 06:27:10|180977.3|180887.3|180977.9|180887.9|180979.9|180889.9|180977.3|180887.3|8
1721197640000|2024-07-17 06:27:20|180976.1|180886.1|180978.7|180888.7|180978.7|180888.7|180976.1|180886.1|4
1721197650000|2024-07-17 06:27:30|180977.9|180887.9|180980.6|180890.6|180980.6|180890.6|180977.4|180887.4|3
1721197660000|2024-07-17 06:27:40|180980.7|180890.7|180924.8|180834.8|180980.7|180890.7|180923.3|180833.3|11
1721197670000|2024-07-17 06:27:50|180921.5|180831.5|180958.2|180868.2|180958.2|180868.2|180920.3|180830.3|11
1721197680000|2024-07-17 06:28:00|180953.2|180863.2|180948.7|180858.7|180953.2|180863.2|180937.5|180847.5|13
1721197690000|2024-07-17 06:28:10|180947.8|180857.8|180943.3|180853.3|180950.8|180860.8|180936.2|180846.2|16
1721197700000|2024-07-17 06:28:20|180943|180853|180942.4|180852.4|180943|180853|180942.4|180852.4|3
1721197710000|2024-07-17 06:28:30|180944.5|180854.5|180951.3|180861.3|180951.3|180861.3|180944.5|180854.5|3
1721197720000|2024-07-17 06:28:40|180948.5|180858.5|180954.3|180864.3|180954.3|180864.3|180935.8|180845.8|15
1721197730000|2024-07-17 06:28:50|180956.8|180866.8|180958.8|180868.8|180958.8|180868.8|180953.6|180863.6|11
1721197740000|2024-07-17 06:29:00|180960.8|180870.8|180969|180879|180969|180879|180960.8|180870.8|8
1721197750000|2024-07-17 06:29:10|180967.2|180877.2|180964.6|180874.6|180969.6|180879.6|180962.2|180872.2|12
1721197760000|2024-07-17 06:29:20|180963|180873|180969.1|180879.1|180969.1|180879.1|180963|180873|10
1721197770000|2024-07-17 06:29:30|180970.5|180880.5|180972.6|180882.6|180972.6|180882.6|180969.2|180879.2|9
1721197780000|2024-07-17 06:29:40|180973.6|180883.6|180967.1|180877.1|180973.7|180883.7|180965.3|180875.3|10
1721197790000|2024-07-17 06:29:50|180970.4|180880.4|180958.6|180868.6|180970.4|180880.4|180956.6|180866.6|12
1721197800000|2024-07-17 06:30:00|180959.4|180869.4|180953.9|180863.9|180959.4|180869.4|180953.9|180863.9|6
1721197810000|2024-07-17 06:30:10|180958.4|180868.4|180931|180841|180958.4|180868.4|180927.3|180837.3|13
1721197820000|2024-07-17 06:30:20|180932.8|180842.8|180935.5|180845.5|180935.5|180845.5|180929.1|180839.1|8
1721197830000|2024-07-17 06:30:30|180932|180842|180831.9|180741.9|180934|180844|180830.1|180740.1|29
1721197840000|2024-07-17 06:30:40|180833.3|180743.3|180838.5|180748.5|180839.5|180749.5|180833.3|180743.3|6
1721197850000|2024-07-17 06:30:50|180839.6|180749.6|180790.8|180700.8|180842.7|180752.7|180790.7|180700.7|18
1721197860000|2024-07-17 06:31:00|180787.5|180697.5|180783.3|180693.3|180788.6|180698.6|180781.5|180691.5|13
1721197870000|2024-07-17 06:31:10|180785.8|180695.8|180770.3|180680.3|180798.6|180708.6|180770.3|180680.3|15
1721197880000|2024-07-17 06:31:20|180765.5|180675.5|180743.5|180653.5|180765.5|180675.5|180737.7|180647.7|24
1721197890000|2024-07-17 06:31:30|180746.4|180656.4|180738.9|180648.9|180746.4|180656.4|180738.5|180648.5|5
1721197900000|2024-07-17 06:31:40|180739|180649|180736.6|180646.6|180742.5|180652.5|180731.8|180641.8|23
1721197910000|2024-07-17 06:31:50|180734.8|180644.8|180748.3|180658.3|180750.4|180660.4|180731.9|180641.9|20
1721197920000|2024-07-17 06:32:00|180744.1|180654.1|180744.4|180654.4|180747.2|180657.2|180736.5|180646.5|14
1721197930000|2024-07-17 06:32:10|180744.3|180654.3|180752.5|180662.5|180753.9|180663.9|180741.9|180651.9|13
1721197940000|2024-07-17 06:32:20|180751.5|180661.5|180743.1|180653.1|180752.5|180662.5|180739.8|180649.8|16
1721197950000|2024-07-17 06:32:30|180743.9|180653.9|180736.5|180646.5|180748|180658|180736.5|180646.5|17
1721197960000|2024-07-17 06:32:40|180735.2|180645.2|180737.7|180647.7|180743.1|180653.1|180735.2|180645.2|19
1721197970000|2024-07-17 06:32:50|180735.2|180645.2|180733.8|180643.8|180737.7|180647.7|180732.2|180642.2|9
1721197980000|2024-07-17 06:33:00|180735.5|180645.5|180762.9|180672.9|180763|180673|180726.6|180636.6|18
1721197990000|2024-07-17 06:33:10|180762.8|180672.8|180792.5|180702.5|180797.4|180707.4|180762.2|180672.2|16
1721198000000|2024-07-17 06:33:20|180789.9|180699.9|180787.8|180697.8|180792.7|180702.7|180785.1|180695.1|8
1721198010000|2024-07-17 06:33:30|180785.7|180695.7|180785.9|180695.9|180789.1|180699.1|180785.7|180695.7|7
1721198020000|2024-07-17 06:33:40|180784.4|180694.4|180787.8|180697.8|180787.8|180697.8|180784.4|180694.4|2
1721198030000|2024-07-17 06:33:50|180789.5|180699.5|180793.1|180703.1|180801|180711|180788.6|180698.6|6
1721198040000|2024-07-17 06:34:00|180791.2|180701.2|180792.8|180702.8|180795.2|180705.2|180790|180700|6
1721198050000|2024-07-17 06:34:10|180791.8|180701.8|180791.8|180701.8|180791.8|180701.8|180791.8|180701.8|1
1721198060000|2024-07-17 06:34:20|180802.1|180712.1|180797.9|180707.9|180802.1|180712.1|180796.9|180706.9|7
1721198070000|2024-07-17 06:34:30|180796.3|180706.3|180817.4|180727.4|180818.7|180728.7|180796.3|180706.3|10
1721198080000|2024-07-17 06:34:40|180818.1|180728.1|180817.7|180727.7|180823.4|180733.4|180816.4|180726.4|14
1721198090000|2024-07-17 06:34:50|180819|180729|180833.9|180743.9|180838|180748|180816.4|180726.4|18
1721198100000|2024-07-17 06:35:00|180833.4|180743.4|180822.6|180732.6|180833.4|180743.4|180821|180731|16
1721198110000|2024-07-17 06:35:10|180823.1|180733.1|180820.3|180730.3|180824.4|180734.4|180814|180724|12
1721198120000|2024-07-17 06:35:20|180821.4|180731.4|180823.1|180733.1|180825.6|180735.6|180817.8|180727.8|14
1721198130000|2024-07-17 06:35:30|180825|180735|180821.3|180731.3|180826.2|180736.2|180821|180731|5
1721198140000|2024-07-17 06:35:40|180821.8|180731.8|180823.9|180733.9|180828.9|180738.9|180821.8|180731.8|9
1721198150000|2024-07-17 06:35:50|180822.6|180732.6|180806.1|180716.1|180824|180734|180803.7|180713.7|17
1721198160000|2024-07-17 06:36:00|180807.1|180717.1|180819.5|180729.5|180820.6|180730.6|180805.4|180715.4|13
1721198170000|2024-07-17 06:36:10|180818.5|180728.5|180824.3|180734.3|180824.6|180734.6|180816.2|180726.2|10
1721198180000|2024-07-17 06:36:20|180824.7|180734.7|180818.5|180728.5|180824.7|180734.7|180814.3|180724.3|14
1721198190000|2024-07-17 06:36:30|180814.5|180724.5|180826.7|180736.7|180831.6|180741.6|180812.4|180722.4|21
1721198200000|2024-07-17 06:36:40|180828.5|180738.5|180818.4|180728.4|180828.5|180738.5|180818.4|180728.4|18
1721198210000|2024-07-17 06:36:50|180819.7|180729.7|180822.8|180732.8|180822.9|180732.9|180816.2|180726.2|20
1721198220000|2024-07-17 06:37:00|180820.9|180730.9|180819.6|180729.6|180822.9|180732.9|180819.6|180729.6|16
1721198230000|2024-07-17 06:37:10|180820.8|180730.8|180819.8|180729.8|180823.1|180733.1|180819.6|180729.6|7
1721198240000|2024-07-17 06:37:20|180821|180731|180907.9|180817.9|180914.4|180824.4|180818.9|180728.9|24
1721198250000|2024-07-17 06:37:30|180909.9|180819.9|180937.5|180847.5|180937.9|180847.9|180909.9|180819.9|24
1721198260000|2024-07-17 06:37:40|180939.4|180849.4|180984.2|180894.2|180984.2|180894.2|180938.5|180848.5|18
1721198270000|2024-07-17 06:37:50|180986|180896|180945.6|180855.6|180994.8|180904.8|180940.9|180850.9|22
1721198280000|2024-07-17 06:38:00|180948.6|180858.6|180980.5|180890.5|180981.1|180891.1|180945.1|180855.1|20
1721198290000|2024-07-17 06:38:10|180986.3|180896.3|180977.7|180887.7|180986.9|180896.9|180977.7|180887.7|22
1721198300000|2024-07-17 06:38:20|180979.3|180889.3|180956.3|180866.3|180982.2|180892.2|180954.2|180864.2|18
1721198310000|2024-07-17 06:38:30|180956.4|180866.4|180953.2|180863.2|180971.4|180881.4|180948.4|180858.4|21
1721198320000|2024-07-17 06:38:40|180953.3|180863.3|180953.1|180863.1|180953.3|180863.3|180953.1|180863.1|2
1721198330000|2024-07-17 06:38:50|180951.3|180861.3|180947.6|180857.6|180951.3|180861.3|180934.7|180844.7|16
1721198340000|2024-07-17 06:39:00|180948|180858|180969.2|180879.2|180993.4|180903.4|180948|180858|25
1721198350000|2024-07-17 06:39:10|180969.3|180879.3|180973.6|180883.6|180978.9|180888.9|180969.3|180879.3|19
1721198360000|2024-07-17 06:39:20|180971.2|180881.2|181017.3|180927.3|181021|180931|180966.8|180876.8|29
1721198370000|2024-07-17 06:39:30|181019.7|180929.7|181019.9|180929.9|181023.3|180933.3|181011.5|180921.5|28
1721198380000|2024-07-17 06:39:40|181017.7|180927.7|181014.9|180924.9|181029.3|180939.3|181011.1|180921.1|17
1721198390000|2024-07-17 06:39:50|181016|180926|180983.9|180893.9|181016.5|180926.5|180981.8|180891.8|24
1721198400000|2024-07-17 06:40:00|180984.1|180894.1|181054.7|180964.7|181058.5|180968.5|180982.1|180892.1|28
1721198410000|2024-07-17 06:40:10|181057|180967|181057.6|180967.6|181057.6|180967.6|181029.4|180939.4|22
1721198420000|2024-07-17 06:40:20|181057.4|180967.4|181050.4|180960.4|181057.6|180967.6|181048.3|180958.3|18
1721198430000|2024-07-17 06:40:30|181051.1|180961.1|181017.5|180927.5|181053|180963|181017.5|180927.5|15
1721198440000|2024-07-17 06:40:40|181001.4|180911.4|181016.6|180926.6|181024.6|180934.6|181001.4|180911.4|8
1721198450000|2024-07-17 06:40:50|181015.6|180925.6|180961.2|180871.2|181015.6|180925.6|180956.3|180866.3|8
1721198460000|2024-07-17 06:41:00|180961.7|180871.7|180971.7|180881.7|180971.7|180881.7|180958.1|180868.1|15
1721198470000|2024-07-17 06:41:10|180972.9|180882.9|180975.5|180885.5|180977.5|180887.5|180972.3|180882.3|12
1721198480000|2024-07-17 06:41:20|180977.2|180887.2|180984.8|180894.8|180987|180897|180974.3|180884.3|14
1721198490000|2024-07-17 06:41:30|180981.5|180891.5|180977.7|180887.7|180985.2|180895.2|180977.7|180887.7|12
1721198500000|2024-07-17 06:41:40|180975.5|180885.5|180971|180881|180977.7|180887.7|180971|180881|7
1721198510000|2024-07-17 06:41:50|180972.6|180882.6|180968.4|180878.4|180974|180884|180968.4|180878.4|6
1721198520000|2024-07-17 06:42:00|180968.3|180878.3|180938.1|180848.1|180971.8|180881.8|180936.3|180846.3|12
1721198530000|2024-07-17 06:42:10|180936.2|180846.2|180937.2|180847.2|180937.3|180847.3|180931.3|180841.3|11
1721198540000|2024-07-17 06:42:20|180934.6|180844.6|180949.5|180859.5|180956.7|180866.7|180933.7|180843.7|17
1721198550000|2024-07-17 06:42:30|180952.9|180862.9|180955|180865|180955.5|180865.5|180948.6|180858.6|7
1721198560000|2024-07-17 06:42:40|180955.1|180865.1|180966.9|180876.9|180999.6|180909.6|180951.5|180861.5|21
1721198570000|2024-07-17 06:42:50|180965.4|180875.4|180905|180815|180965.6|180875.6|180904.1|180814.1|17
1721198580000|2024-07-17 06:43:00|180902.9|180812.9|180901.6|180811.6|180905|180815|180896.2|180806.2|8
1721198590000|2024-07-17 06:43:10|180901.5|180811.5|180878.4|180788.4|180902.8|180812.8|180876.7|180786.7|12
1721198600000|2024-07-17 06:43:20|180878.5|180788.5|180891.5|180801.5|180919.4|180829.4|180869.4|180779.4|24
1721198610000|2024-07-17 06:43:30|180892.6|180802.6|180900.7|180810.7|180903.9|180813.9|180892.6|180802.6|17
1721198620000|2024-07-17 06:43:40|180897.4|180807.4|180909.6|180819.6|180915.5|180825.5|180894.2|180804.2|16
1721198630000|2024-07-17 06:43:50|180907.4|180817.4|180995.3|180905.3|180996|180906|180901.5|180811.5|13
1721198640000|2024-07-17 06:44:00|180993.8|180903.8|180973.9|180883.9|180996.2|180906.2|180973.4|180883.4|33
1721198650000|2024-07-17 06:44:10|180971.4|180881.4|180972.8|180882.8|180974.5|180884.5|180970.4|180880.4|7
1721198660000|2024-07-17 06:44:20|180974.8|180884.8|181057.7|180967.7|181070.1|180980.1|180974.4|180884.4|26
1721198670000|2024-07-17 06:44:30|181063.6|180973.6|181064.9|180974.9|181077.6|180987.6|181060|180970|20
1721198680000|2024-07-17 06:44:40|181061.9|180971.9|181061.4|180971.4|181062.9|180972.9|181060.4|180970.4|10
1721198690000|2024-07-17 06:44:50|181061.6|180971.6|181061.8|180971.8|181065|180975|181050.6|180960.6|12
1721198700000|2024-07-17 06:45:00|181061.7|180971.7|181062.5|180972.5|181068.7|180978.7|181059.8|180969.8|13
1721198710000|2024-07-17 06:45:10|181066.9|180976.9|181067.3|180977.3|181068.1|180978.1|181066.6|180976.6|7
1721198720000|2024-07-17 06:45:20|181067.9|180977.9|181060.5|180970.5|181069.8|180979.8|181046.9|180956.9|18
1721198730000|2024-07-17 06:45:30|181061|180971|181066.1|180976.1|181067.6|180977.6|181060.7|180970.7|11
1721198740000|2024-07-17 06:45:40|181065.5|180975.5|181127.4|181037.4|181132.4|181042.4|181051.1|180961.1|22
1721198750000|2024-07-17 06:45:50|181130.2|181040.2|181125.9|181035.9|181144.2|181054.2|181119.6|181029.6|31
1721198760000|2024-07-17 06:46:00|181124.6|181034.6|181110.2|181020.2|181124.6|181034.6|181110.2|181020.2|24
1721198770000|2024-07-17 06:46:10|181111.9|181021.9|181171.1|181081.1|181171.1|181081.1|181111.9|181021.9|22
1721198780000|2024-07-17 06:46:20|181170.1|181080.1|181163.8|181073.8|181178.7|181088.7|181163.8|181073.8|31
1721198790000|2024-07-17 06:46:30|181165.9|181075.9|181149.9|181059.9|181165.9|181075.9|181137.4|181047.4|26
1721198800000|2024-07-17 06:46:40|181151|181061|181166.9|181076.9|181167.1|181077.1|181149.1|181059.1|17
1721198810000|2024-07-17 06:46:50|181165.9|181075.9|181165.9|181075.9|181167.1|181077.1|181148.3|181058.3|30
1721198820000|2024-07-17 06:47:00|181167.5|181077.5|181167.6|181077.6|181169.9|181079.9|181153.8|181063.8|28
1721198830000|2024-07-17 06:47:10|181167.5|181077.5|181168.7|181078.7|181169.5|181079.5|181164.3|181074.3|24
1721198840000|2024-07-17 06:47:20|181154.9|181064.9|181269.2|181179.2|181297|181191.7|181154|181064|29
1721198850000|2024-07-17 06:47:30|181268.4|181178.4|181267.7|181177.7|181274.3|181184.3|181260|181170|14
1721198860000|2024-07-17 06:47:40|181267.3|181177.3|181378.8|181248.8|181378.8|181251.8|181253|181163|30
1721198870000|2024-07-17 06:47:50|181351.1|181261.1|181322.1|181232.1|181370.4|181280.4|181320.4|181230.4|24
1721198880000|2024-07-17 06:48:00|181314.8|181224.8|181312.9|181222.9|181322.9|181232.9|181307.8|181217.8|27
1721198890000|2024-07-17 06:48:10|181312|181222|181317.7|181227.7|181319.4|181229.4|181312|181222|18
1721198900000|2024-07-17 06:48:20|181317.5|181227.5|181316.6|181226.6|181319.7|181229.7|181316.3|181226.3|16
1721198910000|2024-07-17 06:48:30|181316.5|181226.5|181314.1|181224.1|181318.3|181228.3|181311.5|181221.5|21
1721198920000|2024-07-17 06:48:40|181313.9|181223.9|181317.5|181227.5|181323.7|181233.7|181308.9|181218.9|23
1721198930000|2024-07-17 06:48:50|181311|181221|181221.7|181131.7|181311|181221|181215|181125|29
1721198940000|2024-07-17 06:49:00|181221.9|181131.9|181219.5|181129.5|181226.7|181136.7|181216|181126|14
1721198950000|2024-07-17 06:49:10|181222.8|181132.8|181221.8|181131.8|181234.8|181144.8|181211.3|181121.3|22
1721198960000|2024-07-17 06:49:20|181224.4|181134.4|181199.5|181109.5|181231.3|181141.3|181199.5|181109.5|23
1721198970000|2024-07-17 06:49:30|181209.8|181119.8|181105.5|181015.5|181209.8|181119.8|181105.5|181015.5|24
1721198980000|2024-07-17 06:49:40|181107.9|181017.9|181085.6|180995.6|181108.4|181018.4|181082|180992|24
1721198990000|2024-07-17 06:49:50|181085.4|180995.4|181110.3|181020.3|181128.2|181038.2|181071.6|180981.6|21
1721199000000|2024-07-17 06:50:00|181133.6|181043.6|181135.6|181045.6|181149.4|181059.4|181133.6|181043.6|24
1721199010000|2024-07-17 06:50:10|181129.9|181039.9|181132.2|181042.2|181132.2|181042.2|181129.7|181039.7|4
1721199020000|2024-07-17 06:50:20|181133.3|181043.3|181111|181021|181148.2|181058.2|181094.2|181004.2|23
1721199030000|2024-07-17 06:50:30|181111.7|181021.7|181108.7|181018.7|181124.1|181034.1|181107.8|181017.8|15
1721199040000|2024-07-17 06:50:40|181110.4|181020.4|181117.9|181027.9|181124.1|181034.1|181110.4|181020.4|7
1721199050000|2024-07-17 06:50:50|181121.9|181031.9|181125.6|181035.6|181125.6|181035.6|181121.9|181031.9|3
1721199060000|2024-07-17 06:51:00|181127.4|181037.4|181131.4|181041.4|181140.7|181050.7|181127.4|181037.4|10
1721199070000|2024-07-17 06:51:10|181131.5|181041.5|181127.5|181037.5|181164.7|181074.7|181125.5|181035.5|16
1721199080000|2024-07-17 06:51:20|181125.8|181035.8|181155.2|181065.2|181155.2|181065.2|181125.8|181035.8|16
1721199090000|2024-07-17 06:51:30|181154.9|181064.9|181140.8|181050.8|181174|181084|181140.6|181050.6|17
1721199100000|2024-07-17 06:51:40|181139.1|181049.1|181115|181025|181139.3|181049.3|181112.8|181022.8|16
1721199110000|2024-07-17 06:51:50|181115.9|181025.9|181112.1|181022.1|181115.9|181025.9|181112.1|181022.1|7
1721199120000|2024-07-17 06:52:00|181113.8|181023.8|181119.7|181029.7|181119.7|181029.7|181113.7|181023.7|6
1721199130000|2024-07-17 06:52:10|181120.1|181030.1|181125|181035|181125.5|181035.5|181120|181030|6
1721199140000|2024-07-17 06:52:20|181125.2|181035.2|181141.7|181051.7|181178.9|181088.9|181125.2|181035.2|15
1721199150000|2024-07-17 06:52:30|181140|181050|181135.3|181045.3|181140|181050|181127|181037|11
1721199160000|2024-07-17 06:52:40|181142.7|181052.7|181146.5|181056.5|181148.5|181058.5|181142.4|181052.4|11
1721199170000|2024-07-17 06:52:50|181138.1|181048.1|181134.8|181044.8|181140.3|181050.3|181134.3|181044.3|13
1721199180000|2024-07-17 06:53:00|181134.3|181044.3|181133.4|181043.4|181134.5|181044.5|181128|181038|16
1721199190000|2024-07-17 06:53:10|181133|181043|181138.6|181048.6|181138.6|181048.6|181129.7|181039.7|10
1721199200000|2024-07-17 06:53:20|181143.1|181053.1|181138|181048|181146.1|181056.1|181134.3|181044.3|10
1721199210000|2024-07-17 06:53:30|181134.8|181044.8|181131.2|181041.2|181138.8|181048.8|181124|181034|20
1721199220000|2024-07-17 06:53:40|181127.2|181037.2|181140.1|181050.1|181140.1|181050.1|181127.2|181037.2|10
1721199230000|2024-07-17 06:53:50|181140.2|181050.2|181136.6|181046.6|181142.2|181052.2|181125.1|181035.1|12
1721199240000|2024-07-17 06:54:00|181138|181048|181137.8|181047.8|181138|181048|181130.2|181040.2|11
1721199250000|2024-07-17 06:54:10|181134.4|181044.4|181239.4|181149.4|181239.4|181149.4|181134.4|181044.4|27
1721199260000|2024-07-17 06:54:20|181236.3|181146.3|181264.5|181134.5|181266.7|181146.3|181231.3|181128.5|14
1721199270000|2024-07-17 06:54:30|181264.6|181134.6|181244.6|181154.6|181268.8|181154.7|181234.6|181129.4|16
1721199280000|2024-07-17 06:54:40|181247.6|181157.6|181257.5|181167.5|181274.5|181167.5|181244.6|181136.7|9
1721199290000|2024-07-17 06:54:50|181253.7|181163.7|181290.1|181200.1|181312.4|181222.4|181253.7|181163.7|29
1721199300000|2024-07-17 06:55:00|181291.3|181201.3|181311.9|181181.9|181313.8|181201.3|181291.3|181176.6|13
1721199310000|2024-07-17 06:55:10|181311.1|181181.1|181288.8|181198.8|181315.6|181211.2|181288.8|181169.9|18
1721199320000|2024-07-17 06:55:20|181288.5|181198.5|181301.1|181171.1|181301.1|181201.6|181267.3|181167.7|19
1721199330000|2024-07-17 06:55:30|181296.8|181166.8|181298.9|181168.9|181300.4|181196.2|181278|181164.3|20
1721199340000|2024-07-17 06:55:40|181298|181168|181309.4|181179.4|181319|181204.7|181293.1|181168|19
1721199350000|2024-07-17 06:55:50|181308.8|181178.8|181282.9|181192.9|181310.4|181204.4|181272.4|181175.6|14
1721199360000|2024-07-17 06:56:00|181285|181195|181292.3|181202.3|181302.3|181212.3|181285|181195|14
1721199370000|2024-07-17 06:56:10|181295.8|181205.8|181305.1|181175.1|181305.1|181205.8|181282.2|181175.1|8
1721199380000|2024-07-17 06:56:20|181305.3|181175.3|181287.8|181157.8|181306.3|181185.9|181269|181157.8|8
1721199390000|2024-07-17 06:56:30|181290.9|181160.9|181292.3|181162.3|181296.8|181206.8|181272.4|181160.9|18
1721199400000|2024-07-17 06:56:40|181289.2|181159.2|181296.4|181166.4|181306|181193.3|181276.8|181157.8|17
1721199410000|2024-07-17 06:56:50|181296|181166|181279.2|181189.2|181316.8|181214.1|181273.2|181165.2|19
1721199420000|2024-07-17 06:57:00|181281.2|181191.2|181285.6|181155.6|181291.5|181191.2|181265|181155.6|19
1721199430000|2024-07-17 06:57:10|181260.1|181170.1|181277.8|181187.8|181309.5|181187.8|181260.1|181161.8|21
1721199440000|2024-07-17 06:57:20|181271.9|181181.9|181257.6|181167.6|181282.6|181191.3|181255|181137.7|28
1721199450000|2024-07-17 06:57:30|181260.3|181170.3|181270.6|181180.6|181291.6|181182.5|181260.3|181151.2|24
1721199460000|2024-07-17 06:57:40|181270.4|181180.4|181286|181196|181286|181196|181269.3|181179.3|22
1721199470000|2024-07-17 06:57:50|181285.2|181195.2|181290.4|181200.4|181290.8|181200.8|181283.4|181193.4|20
1721199480000|2024-07-17 06:58:00|181292.8|181202.8|181294.1|181204.1|181298.8|181208.8|181269.9|181179.9|21
1721199490000|2024-07-17 06:58:10|181298.2|181208.2|181285.8|181195.8|181298.2|181208.2|181281.8|181191.8|15
1721199500000|2024-07-17 06:58:20|181283.3|181193.3|181287|181197|181298.4|181208.4|181283.3|181193.3|17
1721199510000|2024-07-17 06:58:30|181285.6|181195.6|181286.4|181196.4|181297.3|181207.3|181285.2|181195.2|18
1721199520000|2024-07-17 06:58:40|181284.4|181194.4|181288|181198|181295.2|181205.2|181284.4|181194.4|16
1721199530000|2024-07-17 06:58:50|181287.8|181197.8|181290.1|181200.1|181290.2|181200.2|181286.7|181196.7|12
1721199540000|2024-07-17 06:59:00|181290|181200|181275|181185|181290.9|181200.9|181275|181185|19
1721199550000|2024-07-17 06:59:10|181274.9|181184.9|181272.2|181182.2|181278.6|181188.6|181263.2|181173.2|19
1721199560000|2024-07-17 06:59:20|181271.4|181181.4|181288.6|181198.6|181288.6|181198.6|181271.2|181181.2|15
1721199570000|2024-07-17 06:59:30|181289.1|181199.1|181301.1|181211.1|181301.1|181211.1|181288.8|181198.8|15
1721199580000|2024-07-17 06:59:40|181300.1|181210.1|181286.6|181196.6|181311.3|181221.3|181284.3|181194.3|25
1721199590000|2024-07-17 06:59:50|181281|181191|181297.7|181207.7|181297.9|181207.9|181281|181191|16
1721199600000|2024-07-17 07:00:00|181290.8|181200.8|181287|181197|181290.8|181200.8|181278.4|181188.4|29
1721199610000|2024-07-17 07:00:10|181287.4|181197.4|181297.7|181207.7|181304.1|181214.1|181287.4|181197.4|18
1721199620000|2024-07-17 07:00:20|181299.4|181209.4|181307.2|181217.2|181311.4|181221.4|181284.1|181194.1|23
1721199630000|2024-07-17 07:00:30|181307.3|181217.3|181303|181213|181310.2|181220.2|181299.7|181209.7|25
1721199640000|2024-07-17 07:00:40|181302.5|181212.5|181284.2|181194.2|181304.1|181214.1|181257.4|181167.4|20
1721199650000|2024-07-17 07:00:50|181277.1|181187.1|181265.6|181175.6|181277.3|181187.3|181265.5|181175.5|19
1721199660000|2024-07-17 07:01:00|181262.8|181172.8|181293.9|181203.9|181295.4|181205.4|181262.8|181172.8|23
1721199670000|2024-07-17 07:01:10|181293.8|181203.8|181298.8|181208.8|181299.1|181209.1|181293.5|181203.5|8
1721199680000|2024-07-17 07:01:20|181298.5|181208.5|181373.4|181283.4|181378.9|181288.9|181298.1|181208.1|23
1721199690000|2024-07-17 07:01:30|181370.1|181280.1|181386.8|181296.8|181402.3|181312.3|181370.1|181280.1|25
1721199700000|2024-07-17 07:01:40|181392.2|181302.2|181378.4|181288.4|181392.2|181302.2|181370.8|181280.8|16
1721199710000|2024-07-17 07:01:50|181381.9|181291.9|181390|181300|181391.2|181301.2|181381.6|181291.6|19
1721199720000|2024-07-17 07:02:00|181390.7|181300.7|181390.5|181300.5|181392.8|181302.8|181381|181291|14
1721199730000|2024-07-17 07:02:10|181392.6|181302.6|181383.1|181293.1|181392.6|181302.6|181353.5|181263.5|24
1721199740000|2024-07-17 07:02:20|181383.3|181293.3|181400.5|181310.5|181403.2|181313.2|181378.7|181288.7|23
1721199750000|2024-07-17 07:02:30|181401|181311|181391.4|181301.4|181402.3|181312.3|181389.6|181299.6|28
1721199760000|2024-07-17 07:02:40|181397.5|181307.5|181365.7|181275.7|181399|181309|181365.7|181275.7|19
1721199770000|2024-07-17 07:02:50|181370|181280|181365.8|181275.8|181370|181280|181363|181273|17
1721199780000|2024-07-17 07:03:00|181367.8|181277.8|181399.9|181309.9|181411.8|181321.8|181367.8|181277.8|22
1721199790000|2024-07-17 07:03:10|181400|181310|181397|181307|181405.6|181315.6|181397|181307|20
1721199800000|2024-07-17 07:03:20|181396.9|181306.9|181421.8|181331.8|181429.7|181339.7|181393.5|181303.5|19
1721199810000|2024-07-17 07:03:30|181429|181339|181441.2|181351.2|181454.2|181364.2|181429|181339|19
1721199820000|2024-07-17 07:03:40|181439.7|181349.7|181441.7|181351.7|181445|181355|181439.7|181349.7|6
1721199830000|2024-07-17 07:03:50|181440.5|181350.5|181444.5|181354.5|181446.7|181356.7|181438.7|181348.7|15
1721199840000|2024-07-17 07:04:00|181443.6|181353.6|181450|181360|181459.5|181369.5|181441.5|181351.5|18
1721199850000|2024-07-17 07:04:10|181450.2|181360.2|181440.5|181350.5|181450.2|181360.2|181430.3|181340.3|11
1721199860000|2024-07-17 07:04:20|181439.5|181349.5|181468.7|181378.7|181468.7|181378.7|181434.9|181344.9|13
1721199870000|2024-07-17 07:04:30|181473.5|181383.5|181476.5|181386.5|181485.3|181395.3|181466.8|181376.8|23
1721199880000|2024-07-17 07:04:40|181480.3|181390.3|181480.3|181390.3|181483.1|181393.1|181466.7|181376.7|20
1721199890000|2024-07-17 07:04:50|181480.6|181390.6|181590.9|181460.9|181591|181461|181480.6|181390.6|29
1721199900000|2024-07-17 07:05:00|181590.8|181460.8|181539.5|181409.5|181590.8|181460.8|181539.5|181409.5|17
1721199910000|2024-07-17 07:05:10|181541|181411|181539.3|181409.3|181541.2|181411.2|181535.5|181405.5|22
1721199920000|2024-07-17 07:05:20|181539.1|181409.1|181539.7|181409.7|181539.7|181409.7|181536.6|181406.6|15
1721199930000|2024-07-17 07:05:30|181539|181409|181527.4|181437.4|181539|181439.6|181512.8|181409|14
1721199940000|2024-07-17 07:05:40|181527.9|181437.9|181531.5|181441.5|181531.5|181441.5|181526.1|181436.1|12
1721199950000|2024-07-17 07:05:50|181531.2|181441.2|181527.1|181437.1|181533.1|181443.1|181527.1|181437.1|7
1721199960000|2024-07-17 07:06:00|181526.1|181436.1|181528.2|181438.2|181529.9|181439.9|181520.3|181430.3|16
1721199970000|2024-07-17 07:06:10|181530.2|181440.2|181533.6|181443.6|181534.1|181444.1|181527.2|181437.2|9
1721199980000|2024-07-17 07:06:20|181542.8|181452.8|181549.5|181459.5|181565.8|181475.8|181542.8|181452.8|24
1721199990000|2024-07-17 07:06:30|181548.1|181458.1|181551.6|181461.6|181556.3|181466.3|181547.5|181457.5|30
1721200000000|2024-07-17 07:06:40|181551.2|181461.2|181554|181464|181557.4|181467.4|181549.2|181459.2|21
1721200010000|2024-07-17 07:06:50|181554.2|181464.2|181550.2|181460.2|181566.7|181476.7|181548.1|181458.1|22
1721200020000|2024-07-17 07:07:00|181548.8|181458.8|181552.6|181462.6|181558.9|181468.9|181540.9|181450.9|23
1721200030000|2024-07-17 07:07:10|181552.2|181462.2|181623|181533|181625.5|181535.5|181551.3|181461.3|19
1721200040000|2024-07-17 07:07:20|181626.2|181536.2|181621.8|181531.8|181646.7|181536.7|181621.8|181504.1|19
1721200050000|2024-07-17 07:07:30|181621.1|181531.1|181553.7|181463.7|181621.1|181531.1|181549.1|181459.1|29
1721200060000|2024-07-17 07:07:40|181549.2|181459.2|181558.3|181468.3|181567.3|181477.3|181531.6|181441.6|29
1721200070000|2024-07-17 07:07:50|181565|181475|181545.9|181455.9|181565|181475|181538.7|181448.7|26
1721200080000|2024-07-17 07:08:00|181543.1|181453.1|181538|181448|181546.4|181456.4|181532.1|181442.1|25
1721200090000|2024-07-17 07:08:10|181537.8|181447.8|181529|181439|181548.9|181458.9|181528.7|181438.7|25
1721200100000|2024-07-17 07:08:20|181532.6|181442.6|181461.7|181371.7|181532.9|181442.9|181436|181346|25
1721200110000|2024-07-17 07:08:30|181458.3|181368.3|181471|181381|181471.8|181381.8|181455.3|181365.3|13
1721200120000|2024-07-17 07:08:40|181470.6|181380.6|181472.6|181382.6|181472.6|181382.6|181465.9|181375.9|19
1721200130000|2024-07-17 07:08:50|181472.3|181382.3|181477.2|181387.2|181478.1|181388.1|181472.3|181382.3|12
1721200140000|2024-07-17 07:09:00|181475.7|181385.7|181467.1|181377.1|181477.7|181387.7|181467.1|181377.1|15
1721200150000|2024-07-17 07:09:10|181466.8|181376.8|181478.4|181388.4|181478.4|181388.4|181464.2|181374.2|8
1721200160000|2024-07-17 07:09:20|181475.6|181385.6|181476.5|181386.5|181479.7|181389.7|181474.8|181384.8|10
1721200170000|2024-07-17 07:09:30|181477.1|181387.1|181479.8|181389.8|181479.8|181389.8|181475.7|181385.7|7
1721200180000|2024-07-17 07:09:40|181479.1|181389.1|181467.6|181377.6|181479.1|181389.1|181456.1|181366.1|25
1721200190000|2024-07-17 07:09:50|181468.2|181378.2|181448.4|181358.4|181468.2|181378.2|181446.2|181356.2|15
1721200200000|2024-07-17 07:10:00|181449.5|181359.5|181457.3|181367.3|181457.3|181367.3|181449.5|181359.5|12
1721200210000|2024-07-17 07:10:10|181454.5|181364.5|181458.2|181368.2|181459.7|181369.7|181454.5|181364.5|8
1721200220000|2024-07-17 07:10:20|181459.6|181369.6|181455.9|181365.9|181461.5|181371.5|181454.7|181364.7|19
1721200230000|2024-07-17 07:10:30|181462.3|181372.3|181454.2|181364.2|181462.3|181372.3|181453|181363|5
1721200240000|2024-07-17 07:10:40|181454.9|181364.9|181473.2|181383.2|181479.9|181389.9|181454.9|181364.9|14
1721200250000|2024-07-17 07:10:50|181476|181386|181469.6|181379.6|181476|181386|181469.6|181379.6|8
1721200260000|2024-07-17 07:11:00|181469.8|181379.8|181465.8|181375.8|181469.8|181379.8|181462.4|181372.4|11
1721200270000|2024-07-17 07:11:10|181465.5|181375.5|181450|181360|181471.7|181381.7|181444.5|181354.5|21
1721200280000|2024-07-17 07:11:20|181454.3|181364.3|181464.4|181374.4|181467.2|181377.2|181451.1|181361.1|12
1721200290000|2024-07-17 07:11:30|181468.3|181378.3|181467.8|181377.8|181468.6|181378.6|181464.8|181374.8|7
1721200300000|2024-07-17 07:11:40|181467.6|181377.6|181468.1|181378.1|181471.6|181381.6|181464.8|181374.8|11
1721200310000|2024-07-17 07:11:50|181468.4|181378.4|181462.3|181372.3|181468.4|181378.4|181460.6|181370.6|11
1721200320000|2024-07-17 07:12:00|181458.2|181368.2|181460.7|181370.7|181463.9|181373.9|181452.9|181362.9|12
1721200330000|2024-07-17 07:12:10|181463.4|181373.4|181450.6|181360.6|181470.4|181380.4|181446.8|181356.8|17
1721200340000|2024-07-17 07:12:20|181446.8|181356.8|181443.8|181353.8|181460.4|181370.4|181442|181352|27
1721200350000|2024-07-17 07:12:30|181446.6|181356.6|181448.5|181358.5|181449.4|181359.4|181444.5|181354.5|16
1721200360000|2024-07-17 07:12:40|181444.5|181354.5|181444.3|181354.3|181450.7|181360.7|181443.8|181353.8|25
1721200370000|2024-07-17 07:12:50|181444.5|181354.5|181460.2|181370.2|181460.2|181370.2|181442.8|181352.8|19
1721200380000|2024-07-17 07:13:00|181459.9|181369.9|181463.3|181373.3|181463.8|181373.8|181449.1|181359.1|23
1721200390000|2024-07-17 07:13:10|181463.6|181373.6|181462.5|181372.5|181466.4|181376.4|181462.2|181372.2|8
1721200400000|2024-07-17 07:13:20|181462.3|181372.3|181462.3|181372.3|181464.8|181374.8|181456.6|181366.6|9
1721200410000|2024-07-17 07:13:30|181463.3|181373.3|181460.2|181370.2|181467.2|181377.2|181453.7|181363.7|17
1721200420000|2024-07-17 07:13:40|181455.1|181365.1|181454.2|181364.2|181459.7|181369.7|181445.9|181355.9|22
1721200430000|2024-07-17 07:13:50|181445.8|181355.8|181452.9|181362.9|181462.1|181372.1|181445.8|181355.8|22
1721200440000|2024-07-17 07:14:00|181449.5|181359.5|181446.8|181356.8|181452.5|181362.5|181440.3|181350.3|23
1721200450000|2024-07-17 07:14:10|181450.9|181360.9|181434|181344|181450.9|181360.9|181431.3|181341.3|16
1721200460000|2024-07-17 07:14:20|181434.1|181344.1|181330.7|181240.7|181434.1|181344.1|181290.6|181200.6|25
1721200470000|2024-07-17 07:14:30|181327.3|181237.3|181387.6|181297.6|181394.9|181304.9|181325.7|181235.7|33
1721200480000|2024-07-17 07:14:40|181378.6|181288.6|181380.9|181290.9|181392.4|181302.4|181378.6|181288.6|23
1721200490000|2024-07-17 07:14:50|181380.8|181290.8|181397.7|181307.7|181408.5|181318.5|181380.8|181290.8|27
1721200500000|2024-07-17 07:15:00|181397.9|181307.9|181432.3|181342.3|181432.5|181342.5|181395.9|181305.9|23
1721200510000|2024-07-17 07:15:10|181430.7|181340.7|181402.8|181312.8|181493.2|181403.2|181395.9|181305.9|35
1721200520000|2024-07-17 07:15:20|181402.6|181312.6|181448|181358|181452.9|181362.9|181379|181289|30
1721200530000|2024-07-17 07:15:30|181447|181357|181417.2|181327.2|181451.1|181361.1|181416.8|181326.8|24
1721200540000|2024-07-17 07:15:40|181419.2|181329.2|181418.9|181328.9|181425.7|181335.7|181415.4|181325.4|24
1721200550000|2024-07-17 07:15:50|181418.8|181328.8|181429|181339|181449.8|181359.8|181418.8|181328.8|30
1721200560000|2024-07-17 07:16:00|181429.1|181339.1|181447.5|181357.5|181454.6|181364.6|181413.4|181323.4|25
1721200570000|2024-07-17 07:16:10|181444.7|181354.7|181482.8|181392.8|181482.8|181392.8|181442.7|181352.7|25
1721200580000|2024-07-17 07:16:20|181484.8|181394.8|181455|181365|181486.5|181396.5|181447|181357|21
1721200590000|2024-07-17 07:16:30|181457|181367|181445.1|181355.1|181458.5|181368.5|181445.1|181355.1|9
1721200600000|2024-07-17 07:16:40|181447|181357|181397.8|181307.8|181451.1|181361.1|181395.2|181305.2|20
1721200610000|2024-07-17 07:16:50|181400.1|181310.1|181393.9|181303.9|181400.1|181310.1|181391.6|181301.6|22
1721200620000|2024-07-17 07:17:00|181394.4|181304.4|181375.2|181285.2|181394.4|181304.4|181336.6|181246.6|30
1721200630000|2024-07-17 07:17:10|181374.2|181284.2|181381|181291|181396.1|181306.1|181370.2|181280.2|31
1721200640000|2024-07-17 07:17:20|181378.9|181288.9|181387.2|181297.2|181388.5|181298.5|181378.9|181288.9|16
1721200650000|2024-07-17 07:17:30|181389.2|181299.2|181376.4|181286.4|181390.3|181300.3|181376.4|181286.4|19
1721200660000|2024-07-17 07:17:40|181374.4|181284.4|181349|181259|181374.4|181284.4|181348.9|181258.9|19
1721200670000|2024-07-17 07:17:50|181343.3|181253.3|181389.6|181299.6|181389.7|181299.7|181343.3|181253.3|20
1721200680000|2024-07-17 07:18:00|181390.4|181300.4|181380.9|181290.9|181390.4|181300.4|181380.8|181290.8|12
1721200690000|2024-07-17 07:18:10|181378.7|181288.7|181383.6|181293.6|181383.6|181293.6|181378.7|181288.7|6
1721200700000|2024-07-17 07:18:20|181384.9|181294.9|181377.5|181287.5|181397.6|181307.6|181373.2|181283.2|21
1721200710000|2024-07-17 07:18:30|181377.6|181287.6|181317.8|181227.8|181378.9|181288.9|181315.6|181225.6|20
1721200720000|2024-07-17 07:18:40|181317.6|181227.6|181320.2|181230.2|181321.6|181231.6|181316.1|181226.1|16
1721200730000|2024-07-17 07:18:50|181320|181230|181320.1|181230.1|181322.2|181232.2|181317|181227|14
1721200740000|2024-07-17 07:19:00|181320|181230|181313.1|181223.1|181320|181230|181311.9|181221.9|11
1721200750000|2024-07-17 07:19:10|181313|181223|181286.4|181196.4|181319.7|181229.7|181283.4|181193.4|14
1721200760000|2024-07-17 07:19:20|181286.6|181196.6|181287|181197|181289.5|181199.5|181283.5|181193.5|13
1721200770000|2024-07-17 07:19:30|181284.9|181194.9|181270.9|181180.9|181286.6|181196.6|181270.1|181180.1|21
1721200780000|2024-07-17 07:19:40|181271.8|181181.8|181270.7|181180.7|181275.4|181185.4|181266.9|181176.9|16
1721200790000|2024-07-17 07:19:50|181273.1|181183.1|181271.4|181181.4|181275.6|181185.6|181270.8|181180.8|18
1721200800000|2024-07-17 07:20:00|181272.9|181182.9|181287.3|181197.3|181288.6|181198.6|181272.9|181182.9|18
1721200810000|2024-07-17 07:20:10|181288|181198|181297.9|181207.9|181301.1|181211.1|181288|181198|11
1721200820000|2024-07-17 07:20:20|181299.4|181209.4|181346|181256|181377.5|181287.5|181297.1|181207.1|21
1721200830000|2024-07-17 07:20:30|181342.8|181252.8|181326.6|181236.6|181342.8|181252.8|181326.6|181236.6|25
1721200840000|2024-07-17 07:20:40|181326.3|181236.3|181309.3|181219.3|181326.3|181236.3|181305.4|181215.4|25
1721200850000|2024-07-17 07:20:50|181309.8|181219.8|181316.8|181226.8|181318.6|181228.6|181292.4|181202.4|21
1721200860000|2024-07-17 07:21:00|181319|181229|181325.3|181235.3|181333.9|181243.9|181319|181229|18
1721200870000|2024-07-17 07:21:10|181325.2|181235.2|181320.5|181230.5|181325.5|181235.5|181310.7|181220.7|31
1721200880000|2024-07-17 07:21:20|181320.6|181230.6|181318.1|181228.1|181321.7|181231.7|181314.7|181224.7|14
1721200890000|2024-07-17 07:21:30|181320.7|181230.7|181300.9|181210.9|181320.7|181230.7|181300.9|181210.9|25
1721200900000|2024-07-17 07:21:40|181301.3|181211.3|181327.3|181237.3|181343.5|181253.5|181299|181209|30
1721200910000|2024-07-17 07:21:50|181328.3|181238.3|181320.9|181230.9|181328.6|181238.6|181308.1|181218.1|30
1721200920000|2024-07-17 07:22:00|181322.3|181232.3|181343.6|181253.6|181343.8|181253.8|181316.7|181226.7|30
1721200930000|2024-07-17 07:22:10|181343.4|181253.4|181323.8|181233.8|181350.2|181260.2|181323.8|181233.8|28
1721200940000|2024-07-17 07:22:20|181323.6|181233.6|181344.9|181254.9|181344.9|181254.9|181292.3|181202.3|30
1721200950000|2024-07-17 07:22:30|181344.3|181254.3|181344.3|181214.3|181355.1|181254.3|181262.7|181172.7|31
1721200960000|2024-07-17 07:22:40|181343.8|181213.8|181296.8|181206.8|181343.8|181213.8|181295.9|181205.9|15
1721200970000|2024-07-17 07:22:50|181296.7|181206.7|181295.3|181205.3|181297.7|181207.7|181295.2|181205.2|8
1721200980000|2024-07-17 07:23:00|181293.5|181203.5|181276.2|181186.2|181293.5|181203.5|181262.3|181172.3|18
1721200990000|2024-07-17 07:23:10|181276|181186|181260.5|181170.5|181278.6|181188.6|181260|181170|21
1721201000000|2024-07-17 07:23:20|181262.2|181172.2|181264.2|181174.2|181269.2|181179.2|181262.2|181172.2|14
1721201010000|2024-07-17 07:23:30|181259.4|181169.4|181256.1|181166.1|181259.9|181169.9|181247.9|181157.9|29
1721201020000|2024-07-17 07:23:40|181256.3|181166.3|181244|181154|181257.9|181167.9|181243.7|181153.7|15
1721201030000|2024-07-17 07:23:50|181243.1|181153.1|181259.9|181169.9|181259.9|181169.9|181243|181153|16
1721201040000|2024-07-17 07:24:00|181261.3|181171.3|181259|181169|181275.6|181185.6|181259|181169|26
1721201050000|2024-07-17 07:24:10|181258.9|181168.9|181264.2|181174.2|181270.2|181180.2|181258.9|181168.9|19
1721201060000|2024-07-17 07:24:20|181265.4|181175.4|181277|181187|181277|181187|181265.4|181175.4|12
1721201070000|2024-07-17 07:24:30|181276.8|181186.8|181359.7|181269.7|181359.7|181269.7|181276.6|181186.6|18
1721201080000|2024-07-17 07:24:40|181358.5|181268.5|181396.5|181306.5|181403.2|181313.2|181358.5|181268.5|33
1721201090000|2024-07-17 07:24:50|181397|181307|181441.2|181351.2|181441.2|181351.2|181397|181307|29
1721201100000|2024-07-17 07:25:00|181436.8|181346.8|181424.3|181334.3|181436.8|181346.8|181411.9|181321.9|24
1721201110000|2024-07-17 07:25:10|181423.2|181333.2|181410.8|181320.8|181423.6|181333.6|181407.6|181317.6|21
1721201120000|2024-07-17 07:25:20|181409.4|181319.4|181405.3|181315.3|181409.9|181319.9|181404.6|181314.6|12
1721201130000|2024-07-17 07:25:30|181405.7|181315.7|181475.6|181385.6|181475.6|181385.6|181405.7|181315.7|25
1721201140000|2024-07-17 07:25:40|181473.8|181383.8|181478.9|181388.9|181488|181398|181451|181361|26
1721201150000|2024-07-17 07:25:50|181483|181393|181485|181395|181487.2|181397.2|181479.7|181389.7|14
1721201160000|2024-07-17 07:26:00|181487.6|181397.6|181503.4|181413.4|181504.2|181414.2|181483.4|181393.4|21
1721201170000|2024-07-17 07:26:10|181503.2|181413.2|181488.5|181398.5|181503.4|181413.4|181488.5|181398.5|20
1721201180000|2024-07-17 07:26:20|181487.3|181397.3|181494.3|181404.3|181494.7|181404.7|181485.5|181395.5|19
1721201190000|2024-07-17 07:26:30|181496.2|181406.2|181479.5|181389.5|181498.8|181408.8|181479.5|181389.5|9
1721201200000|2024-07-17 07:26:40|181479.4|181389.4|181478.2|181388.2|181479.4|181389.4|181478.2|181388.2|5
1721201210000|2024-07-17 07:26:50|181478.3|181388.3|181519.2|181429.2|181519.2|181429.2|181478.3|181388.3|3
1721201220000|2024-07-17 07:27:00|181517|181427|181535|181445|181535.4|181445.4|181515.4|181425.4|29
1721201230000|2024-07-17 07:27:10|181534.7|181444.7|181539.9|181449.9|181571|181481|181506.3|181416.3|21
1721201240000|2024-07-17 07:27:20|181556|181466|181531.7|181441.7|181566.4|181476.4|181526.6|181436.6|26
1721201250000|2024-07-17 07:27:30|181530.8|181440.8|181529.2|181439.2|181532.3|181442.3|181529.2|181439.2|10
1721201260000|2024-07-17 07:27:40|181530.9|181440.9|181523.1|181433.1|181532.5|181442.5|181523.1|181433.1|14
1721201270000|2024-07-17 07:27:50|181524.7|181434.7|181527.5|181437.5|181532|181442|181523.9|181433.9|15
1721201280000|2024-07-17 07:28:00|181478.9|181388.9|181468.7|181378.7|181486.6|181396.6|181467.6|181377.6|29
1721201290000|2024-07-17 07:28:10|181453.7|181363.7|181448|181358|181458.9|181368.9|181448|181358|18
1721201300000|2024-07-17 07:28:20|181447.8|181357.8|181432.7|181342.7|181448.7|181358.7|181431.8|181341.8|27
1721201310000|2024-07-17 07:28:30|181432.9|181342.9|181448.8|181358.8|181449.8|181359.8|181432.9|181342.9|20
1721201320000|2024-07-17 07:28:40|181444|181354|181438.2|181348.2|181444.9|181354.9|181437.4|181347.4|24
1721201330000|2024-07-17 07:28:50|181436.8|181346.8|181445.6|181355.6|181456.4|181366.4|181436.8|181346.8|20
1721201340000|2024-07-17 07:29:00|181444.1|181354.1|181400.4|181310.4|181444.1|181354.1|181380.9|181290.9|26
1721201350000|2024-07-17 07:29:10|181406.3|181316.3|181395.9|181305.9|181408|181318|181395.9|181305.9|20
1721201360000|2024-07-17 07:29:20|181395|181305|181408.1|181318.1|181422.9|181332.9|181394.7|181304.7|29
1721201370000|2024-07-17 07:29:30|181410.1|181320.1|181428.8|181338.8|181440.2|181350.2|181408|181318|23
1721201380000|2024-07-17 07:29:40|181428.7|181338.7|181393.1|181303.1|181428.7|181338.7|181390.9|181300.9|22
1721201390000|2024-07-17 07:29:50|181393.2|181303.2|181385|181295|181393.2|181303.2|181384.4|181294.4|20
1721201400000|2024-07-17 07:30:00|181382.9|181292.9|181382.8|181292.8|181387.4|181297.4|181379|181289|24
1721201410000|2024-07-17 07:30:10|181382.7|181292.7|181380.9|181290.9|181385.9|181295.9|181380.6|181290.6|17
1721201420000|2024-07-17 07:30:20|181380.5|181290.5|181386.1|181296.1|181394|181304|181380.4|181290.4|14
1721201430000|2024-07-17 07:30:30|181390.4|181300.4|181391.1|181301.1|181393.5|181303.5|181385.3|181295.3|24
1721201440000|2024-07-17 07:30:40|181389.4|181299.4|181435.4|181345.4|181435.4|181345.4|181384.5|181294.5|22
1721201450000|2024-07-17 07:30:50|181431|181341|181421.8|181331.8|181433.7|181343.7|181416.3|181326.3|29
1721201460000|2024-07-17 07:31:00|181421.9|181331.9|181417.2|181327.2|181428.5|181338.5|181414.7|181324.7|29
1721201470000|2024-07-17 07:31:10|181417.3|181327.3|181430.4|181340.4|181430.4|181340.4|181417.3|181327.3|20
1721201480000|2024-07-17 07:31:20|181429.4|181339.4|181424.7|181334.7|181433|181343|181424.7|181334.7|17
1721201490000|2024-07-17 07:31:30|181422.6|181332.6|181424|181334|181433.3|181343.3|181422.6|181332.6|27
1721201500000|2024-07-17 07:31:40|181422.2|181332.2|181493.6|181403.6|181504.9|181414.9|181422.2|181332.2|21
1721201510000|2024-07-17 07:31:50|181491.4|181401.4|181460.7|181370.7|181494.8|181404.8|181460.7|181370.7|24
1721201520000|2024-07-17 07:32:00|181468.5|181378.5|181508.2|181418.2|181508.2|181418.2|181465|181375|32
1721201530000|2024-07-17 07:32:10|181508.5|181418.5|181510.1|181420.1|181510.1|181420.1|181499.3|181409.3|23
1721201540000|2024-07-17 07:32:20|181512.1|181422.1|181514.3|181424.3|181514.7|181424.7|181510.4|181420.4|21
1721201550000|2024-07-17 07:32:30|181512.3|181422.3|181509.7|181419.7|181515.4|181425.4|181509.1|181419.1|15
1721201560000|2024-07-17 07:32:40|181508.7|181418.7|181490.3|181400.3|181511.9|181421.9|181472.2|181382.2|27
1721201570000|2024-07-17 07:32:50|181482.2|181392.2|181507.2|181417.2|181507.2|181417.2|181474.2|181384.2|25
1721201580000|2024-07-17 07:33:00|181505.3|181415.3|181469.1|181379.1|181505.3|181415.3|181461.5|181371.5|30
1721201590000|2024-07-17 07:33:10|181466.3|181376.3|181462.6|181372.6|181466.3|181376.3|181452.8|181362.8|27
1721201600000|2024-07-17 07:33:20|181464.8|181374.8|181389.1|181299.1|181464.8|181374.8|181388.2|181298.2|24
1721201610000|2024-07-17 07:33:30|181387.4|181297.4|181380.2|181290.2|181402.8|181312.8|181379.6|181289.6|22
1721201620000|2024-07-17 07:33:40|181374.9|181284.9|181378|181288|181380.2|181290.2|181374.6|181284.6|17
1721201630000|2024-07-17 07:33:50|181373.2|181283.2|181390.6|181300.6|181393.5|181303.5|181373.2|181283.2|19
1721201640000|2024-07-17 07:34:00|181391|181301|181377.2|181287.2|181391|181301|181376.7|181286.7|17
1721201650000|2024-07-17 07:34:10|181375.8|181285.8|181310.2|181220.2|181379.5|181289.5|181309|181219|28
1721201660000|2024-07-17 07:34:20|181309.3|181219.3|181296.5|181206.5|181309.3|181219.3|181288.9|181198.9|27
1721201670000|2024-07-17 07:34:30|181294|181204|181290.3|181200.3|181294.6|181204.6|181286.9|181196.9|24
1721201680000|2024-07-17 07:34:40|181291.2|181201.2|181292.6|181202.6|181296.5|181206.5|181283.4|181193.4|24
1721201690000|2024-07-17 07:34:50|181292.5|181202.5|181287.9|181197.9|181298.5|181208.5|181287.5|181197.5|19
1721201700000|2024-07-17 07:35:00|181283.1|181193.1|181285.4|181195.4|181293.1|181203.1|181281.1|181191.1|22
1721201710000|2024-07-17 07:35:10|181276.3|181186.3|181263.8|181173.8|181276.3|181186.3|181263.3|181173.3|11
1721201720000|2024-07-17 07:35:20|181263|181173|181238.5|181148.5|181263|181173|181223.7|181133.7|19
1721201730000|2024-07-17 07:35:30|181238.6|181148.6|181230.7|181140.7|181280.2|181190.2|181230.7|181140.7|22
1721201740000|2024-07-17 07:35:40|181222.3|181132.3|181197.9|181107.9|181222.3|181132.3|181197.9|181107.9|28
1721201750000|2024-07-17 07:35:50|181198.4|181108.4|181160.6|181070.6|181198.4|181108.4|181144|181054|21
1721201760000|2024-07-17 07:36:00|181158.1|181068.1|181119.1|181029.1|181158.1|181068.1|181104.6|181014.6|31
1721201770000|2024-07-17 07:36:10|181119.2|181029.2|181115.8|181025.8|181121.1|181031.1|181109.7|181019.7|24
1721201780000|2024-07-17 07:36:20|181114.7|181024.7|181109|181019|181122.9|181032.9|181107|181017|23
1721201790000|2024-07-17 07:36:30|181110.2|181020.2|181102.3|181012.3|181110.4|181020.4|181101.5|181011.5|28
1721201800000|2024-07-17 07:36:40|181101.9|181011.9|181109.8|181019.8|181111.5|181021.5|181100.6|181010.6|25
1721201810000|2024-07-17 07:36:50|181109.9|181019.9|181110.9|181020.9|181165.6|181075.6|181091.4|181001.4|33
1721201820000|2024-07-17 07:37:00|181109.9|181019.9|181109.4|181019.4|181113.9|181023.9|181106.3|181016.3|16
1721201830000|2024-07-17 07:37:10|181109.6|181019.6|181107.8|181017.8|181116.1|181026.1|181103|181013|29
1721201840000|2024-07-17 07:37:20|181108|181018|181108.3|181018.3|181108.7|181018.7|181107.5|181017.5|14
1721201850000|2024-07-17 07:37:30|181108.1|181018.1|181102.9|181012.9|181108.1|181018.1|181097.5|181007.5|28
1721201860000|2024-07-17 07:37:40|181096.4|181006.4|181094.4|181004.4|181096.4|181006.4|181089.4|180999.4|20
1721201870000|2024-07-17 07:37:50|181093.7|181003.7|181109|181019|181149.5|181059.5|181093.7|181003.7|27
1721201880000|2024-07-17 07:38:00|181115.1|181025.1|181113.5|181023.5|181116.3|181026.3|181108.9|181018.9|24
1721201890000|2024-07-17 07:38:10|181117.3|181027.3|181110.6|181020.6|181121.7|181031.7|181103.9|181013.9|24
1721201900000|2024-07-17 07:38:20|181110.8|181020.8|181106.9|181016.9|181111.4|181021.4|181104.9|181014.9|19
1721201910000|2024-07-17 07:38:30|181107|181017|181097.7|181007.7|181139.7|181049.7|181096.6|181006.6|24
1721201920000|2024-07-17 07:38:40|181097.8|181007.8|181103.3|181013.3|181103.3|181013.3|181096.2|181006.2|14
1721201930000|2024-07-17 07:38:50|181103.9|181013.9|181120.2|181030.2|181131.1|181041.1|181101.4|181011.4|19
1721201940000|2024-07-17 07:39:00|181120.4|181030.4|181135.3|181045.3|181139.1|181049.1|181119.6|181029.6|23
1721201950000|2024-07-17 07:39:10|181135.5|181045.5|181116.1|181026.1|181137|181047|181115.7|181025.7|15
1721201960000|2024-07-17 07:39:20|181119.3|181029.3|181110|181020|181119.3|181029.3|181105.5|181015.5|22
1721201970000|2024-07-17 07:39:30|181111.5|181021.5|181110.3|181020.3|181113.4|181023.4|181096.4|181006.4|21
1721201980000|2024-07-17 07:39:40|181111.3|181021.3|181109.8|181019.8|181114.3|181024.3|181104.7|181014.7|11
1721201990000|2024-07-17 07:39:50|181112.4|181022.4|181122.3|181032.3|181159.8|181069.8|181107.7|181017.7|25
1721202000000|2024-07-17 07:40:00|181120.6|181030.6|181127.3|181037.3|181129.5|181039.5|181120.1|181030.1|10
1721202010000|2024-07-17 07:40:10|181127.4|181037.4|181122.7|181032.7|181130.8|181040.8|181119.5|181029.5|17
1721202020000|2024-07-17 07:40:20|181121.5|181031.5|181117.2|181027.2|181127.5|181037.5|181116.5|181026.5|19
1721202030000|2024-07-17 07:40:30|181129.6|181039.6|181118.8|181028.8|181129.6|181039.6|181109.7|181019.7|12
1721202040000|2024-07-17 07:40:40|181117.7|181027.7|181114.7|181024.7|181118.9|181028.9|181111.3|181021.3|18
1721202050000|2024-07-17 07:40:50|181111.9|181021.9|181159.4|181069.4|181159.4|181069.4|181111.9|181021.9|18
1721202060000|2024-07-17 07:41:00|181157.6|181067.6|181176.6|181086.6|181200.7|181110.7|181157.6|181067.6|23
1721202070000|2024-07-17 07:41:10|181178.2|181088.2|181165.4|181075.4|181182.9|181092.9|181156.5|181066.5|23
1721202080000|2024-07-17 07:41:20|181174.1|181084.1|181184.1|181094.1|181184.5|181094.5|181174.1|181084.1|17
1721202090000|2024-07-17 07:41:30|181185.2|181095.2|181182.8|181092.8|181189.5|181099.5|181182.8|181092.8|17
1721202100000|2024-07-17 07:41:40|181182.7|181092.7|181171.9|181081.9|181182.7|181092.7|181159.1|181069.1|27
1721202110000|2024-07-17 07:41:50|181172|181082|181168.2|181078.2|181172.7|181082.7|181162.8|181072.8|22
1721202120000|2024-07-17 07:42:00|181168.3|181078.3|181165.6|181075.6|181170.7|181080.7|181163.3|181073.3|20
1721202130000|2024-07-17 07:42:10|181172.2|181082.2|181164.9|181074.9|181185.7|181095.7|181161.1|181071.1|27
1721202140000|2024-07-17 07:42:20|181164.2|181074.2|181174.5|181084.5|181178|181088|181161.8|181071.8|27
1721202150000|2024-07-17 07:42:30|181176.3|181086.3|181205.9|181115.9|181216.8|181126.8|181167.7|181077.7|21
1721202160000|2024-07-17 07:42:40|181208.1|181118.1|181188.5|181098.5|181208.1|181118.1|181173|181083|11
1721202170000|2024-07-17 07:42:50|181189.5|181099.5|181207.9|181117.9|181219.6|181129.6|181188.4|181098.4|19
1721202180000|2024-07-17 07:43:00|181205.8|181115.8|181207.6|181117.6|181224.3|181117.6|181203.3|181091.2|17
1721202190000|2024-07-17 07:43:10|181205.8|181115.8|181205.9|181115.9|181207.5|181117.5|181200.5|181110.5|17
1721202200000|2024-07-17 07:43:20|181204.9|181114.9|181132.4|181042.4|181208.2|181118.2|181132.3|181042.3|15
1721202210000|2024-07-17 07:43:30|181134.5|181044.5|181140.1|181050.1|181140.5|181050.5|181099.6|181009.6|23
1721202220000|2024-07-17 07:43:40|181137.4|181047.4|181129.9|181039.9|181138.3|181048.3|181126.3|181036.3|15
1721202230000|2024-07-17 07:43:50|181127.5|181037.5|181103.9|181013.9|181132.1|181042.1|181103.9|181013.9|29
1721202240000|2024-07-17 07:44:00|181111.9|181021.9|181109.1|181019.1|181112.8|181022.8|181099.7|181009.7|22
1721202250000|2024-07-17 07:44:10|181108.4|181018.4|181100.2|181010.2|181108.4|181018.4|181097.3|181007.3|16
1721202260000|2024-07-17 07:44:20|181098.8|181008.8|181055.4|180965.4|181098.8|181008.8|181015.8|180925.8|19
1721202270000|2024-07-17 07:44:30|181057.5|180967.5|181047.7|180957.7|181057.7|180967.7|181047.7|180957.7|11
1721202280000|2024-07-17 07:44:40|181053.2|180963.2|181080.3|180990.3|181089.4|180999.4|181053.2|180963.2|16
1721202290000|2024-07-17 07:44:50|181077.2|180987.2|181123.6|181033.6|181123.6|181033.6|181073.4|180983.4|14
1721202300000|2024-07-17 07:45:00|181123.7|181033.7|181120.1|181030.1|181127.6|181037.6|181119.2|181029.2|15
1721202310000|2024-07-17 07:45:10|181119.2|181029.2|181207|181117|181209.3|181119.3|181119.2|181029.2|36
1721202320000|2024-07-17 07:45:20|181189.7|181099.7|181097.8|181007.8|181189.7|181099.7|181097.8|181007.8|25
1721202330000|2024-07-17 07:45:30|181099.6|181009.6|181085.7|180995.7|181109.2|181019.2|181085.7|180995.7|24
1721202340000|2024-07-17 07:45:40|181084.6|180994.6|181118.1|181028.1|181121.2|181031.2|181071.9|180981.9|20
1721202350000|2024-07-17 07:45:50|181120.6|181030.6|181152|181062|181152.5|181062.5|181118.2|181028.2|13
1721202360000|2024-07-17 07:46:00|181149.8|181059.8|181154.4|181064.4|181158.7|181068.7|181149.8|181059.8|11
1721202370000|2024-07-17 07:46:10|181156.5|181066.5|181165|181075|181178.6|181088.6|181156.5|181066.5|12
1721202380000|2024-07-17 07:46:20|181167.5|181077.5|181160.8|181070.8|181167.5|181077.5|181157.9|181067.9|9
1721202390000|2024-07-17 07:46:30|181151.8|181061.8|181170.8|181080.8|181176.7|181086.7|181151.8|181061.8|12
1721202400000|2024-07-17 07:46:40|181172|181082|181187.5|181097.5|181188.6|181098.6|181171.7|181081.7|19
1721202410000|2024-07-17 07:46:50|181184.8|181094.8|181205.4|181115.4|181205.4|181115.4|181184.8|181094.8|10
1721202420000|2024-07-17 07:47:00|181204.7|181114.7|181209|181119|181211.7|181121.7|181202.7|181112.7|19
1721202430000|2024-07-17 07:47:10|181205.9|181115.9|181205.8|181115.8|181215.7|181125.7|181200.8|181110.8|13
1721202440000|2024-07-17 07:47:20|181203.2|181113.2|181191|181101|181205.2|181115.2|181189|181099|8
1721202450000|2024-07-17 07:47:30|181187.4|181097.4|181197.5|181107.5|181197.5|181107.5|181187.4|181097.4|5
1721202460000|2024-07-17 07:47:40|181194.3|181104.3|181190.6|181100.6|181197.5|181107.5|181190.6|181100.6|4
1721202470000|2024-07-17 07:47:50|181190.3|181100.3|181193.6|181103.6|181195.5|181105.5|181168.7|181078.7|17
1721202480000|2024-07-17 07:48:00|181191.2|181101.2|181205|181115|181206.4|181116.4|181190.3|181100.3|12
1721202490000|2024-07-17 07:48:10|181211.9|181121.9|181232.4|181142.4|181232.5|181142.5|181211.9|181121.9|24
1721202500000|2024-07-17 07:48:20|181232.6|181142.6|181233.2|181143.2|181233.2|181143.2|181232.6|181142.6|5
1721202520000|2024-07-17 07:48:40|181231.3|181141.3|181236.4|181146.4|181238.8|181148.8|181231.3|181141.3|11
1721202530000|2024-07-17 07:48:50|181238.2|181148.2|181235|181145|181238.2|181148.2|181225.1|181135.1|13
1721202540000|2024-07-17 07:49:00|181236|181146|181243.8|181153.8|181243.8|181153.8|181236|181146|9
1721202550000|2024-07-17 07:49:10|181244.6|181154.6|181246.4|181156.4|181247|181157|181243.5|181153.5|6
1721202560000|2024-07-17 07:49:20|181245.1|181155.1|181326.4|181236.4|181326.4|181236.4|181245.1|181155.1|8
1721202570000|2024-07-17 07:49:30|181330.3|181240.3|181395.8|181305.8|181402|181312|181328.8|181238.8|22
1721202580000|2024-07-17 07:49:40|181395.9|181305.9|181377.8|181287.8|181401.2|181311.2|181369.9|181279.9|26
1721202590000|2024-07-17 07:49:50|181378.2|181288.2|181373.1|181283.1|181378.7|181288.7|181371.6|181281.6|7
1721202600000|2024-07-17 07:50:00|181378.6|181288.6|181371.1|181281.1|181378.6|181288.6|181371.1|181281.1|3
1721202610000|2024-07-17 07:50:10|181371.6|181281.6|181371.6|181281.6|181371.6|181281.6|181371.6|181281.6|1
1721202620000|2024-07-17 07:50:20|181372.2|181282.2|181373.6|181283.6|181380.3|181290.3|181369.6|181279.6|6
1721202630000|2024-07-17 07:50:30|181456.6|181366.6|181455.3|181365.3|181461|181371|181446.8|181356.8|26
1721202640000|2024-07-17 07:50:40|181460.6|181370.6|181464.3|181374.3|181470.4|181380.4|181453.1|181363.1|28
1721202650000|2024-07-17 07:50:50|181465.7|181375.7|181504.8|181374.8|181510.1|181388.6|181457.6|181367.6|21
1721202660000|2024-07-17 07:51:00|181523.4|181393.4|181473.4|181383.4|181523.4|181393.4|181472.3|181381.4|19
1721202670000|2024-07-17 07:51:10|181469.3|181379.3|181487.6|181397.6|181487.9|181397.9|181466.5|181376.5|18
1721202680000|2024-07-17 07:51:20|181487.7|181397.7|181473|181383|181505.4|181400.6|181464.5|181362.7|17
1721202690000|2024-07-17 07:51:30|181474.1|181384.1|181495.2|181405.2|181495.2|181405.2|181472.2|181382.2|16
1721202700000|2024-07-17 07:51:40|181508.2|181418.2|181581.5|181491.5|181581.5|181491.5|181508.2|181418.2|12
1721202710000|2024-07-17 07:51:50|181579.9|181489.9|181580.8|181490.8|181588.3|181498.3|181579.9|181489.9|16
1721202720000|2024-07-17 07:52:00|181557.5|181467.5|181541.5|181451.5|181557.5|181467.5|181537|181447|12
1721202730000|2024-07-17 07:52:10|181537.3|181447.3|181495.6|181405.6|181537.3|181447.3|181491.7|181401.7|11
1721202740000|2024-07-17 07:52:20|181506.5|181416.5|181503.5|181413.5|181508.9|181418.9|181501.3|181411.3|7
1721202750000|2024-07-17 07:52:30|181501.7|181411.7|181514.5|181424.5|181514.5|181424.5|181501.7|181411.7|7
1721202760000|2024-07-17 07:52:40|181520.5|181430.5|181490.9|181400.9|181520.5|181430.5|181490.9|181400.9|9
1721202770000|2024-07-17 07:52:50|181494.3|181404.3|181518.1|181428.1|181521.7|181431.7|181494.3|181404.3|5
1721202780000|2024-07-17 07:53:00|181514.2|181424.2|181521.4|181431.4|181521.4|181431.4|181511.2|181421.2|9
1721202790000|2024-07-17 07:53:10|181522.6|181432.6|181507.2|181417.2|181524.3|181434.3|181506|181416|4
1721202800000|2024-07-17 07:53:20|181505.5|181415.5|181473.6|181383.6|181505.5|181415.5|181473.6|181383.6|4
1721202810000|2024-07-17 07:53:30|181454.1|181364.1|181372.7|181282.7|181454.1|181364.1|181368.4|181278.4|10
1721202820000|2024-07-17 07:53:40|181372.5|181282.5|181388.8|181298.8|181388.8|181298.8|181371.7|181281.7|13
1721202830000|2024-07-17 07:53:50|181385.6|181295.6|181378|181288|181387.8|181297.8|181378|181288|12
1721202840000|2024-07-17 07:54:00|181377.4|181287.4|181373.5|181283.5|181380.5|181290.5|181371.1|181281.1|11
1721202850000|2024-07-17 07:54:10|181376.6|181286.6|181376.4|181286.4|181376.6|181286.6|181364.2|181274.2|11
1721202860000|2024-07-17 07:54:20|181373.7|181283.7|181374|181284|181376.4|181286.4|181370|181280|10
1721202870000|2024-07-17 07:54:30|181373.1|181283.1|181374.6|181284.6|181381.6|181291.6|181373.1|181283.1|5
1721202880000|2024-07-17 07:54:40|181375|181285|181384.1|181294.1|181384.2|181294.2|181369.2|181279.2|17
1721202890000|2024-07-17 07:54:50|181395.2|181305.2|181412.3|181322.3|181412.3|181322.3|181395.2|181305.2|9
1721202900000|2024-07-17 07:55:00|181422.3|181332.3|181474.7|181384.7|181474.7|181384.7|181422.3|181332.3|10
1721202910000|2024-07-17 07:55:10|181473.1|181383.1|181467.3|181377.3|181473.3|181383.3|181464.5|181374.5|6
1721202920000|2024-07-17 07:55:20|181465.7|181375.7|181471.2|181381.2|181472.3|181382.3|181465.3|181375.3|21
1721202930000|2024-07-17 07:55:30|181469.7|181379.7|181437.1|181347.1|181469.7|181379.7|181431.1|181341.1|28
1721202940000|2024-07-17 07:55:40|181430.1|181340.1|181445.6|181355.6|181451.6|181361.6|181430.1|181340.1|15
1721202950000|2024-07-17 07:55:50|181445.5|181355.5|181454.4|181364.4|181455.9|181365.9|181440.3|181350.3|11
1721202960000|2024-07-17 07:56:00|181452.5|181362.5|181458.9|181368.9|181458.9|181368.9|181449.3|181359.3|7
1721202970000|2024-07-17 07:56:10|181461|181371|181468.9|181378.9|181468.9|181378.9|181459.8|181369.8|9
1721202980000|2024-07-17 07:56:20|181469.8|181379.8|181497.6|181407.6|181499.6|181409.6|181469.8|181379.8|11
1721202990000|2024-07-17 07:56:30|181496.4|181406.4|181470.8|181380.8|181496.4|181406.4|181470.8|181380.8|14
1721203000000|2024-07-17 07:56:40|181473.5|181383.5|181464.2|181374.2|181473.5|181383.5|181462.3|181372.3|15
1721203010000|2024-07-17 07:56:50|181466.5|181376.5|181476.6|181386.6|181479.2|181389.2|181466.5|181376.5|15
1721203020000|2024-07-17 07:57:00|181477.9|181387.9|181463.4|181373.4|181479.2|181389.2|181460|181370|13
1721203030000|2024-07-17 07:57:10|181463.2|181373.2|181462.2|181372.2|181466.3|181376.3|181460.6|181370.6|7
1721203040000|2024-07-17 07:57:20|181459|181369|181460.6|181370.6|181465.3|181375.3|181459|181369|15
1721203050000|2024-07-17 07:57:30|181466.8|181376.8|181443.7|181353.7|181476.6|181386.6|181443.7|181353.7|26
1721203060000|2024-07-17 07:57:40|181448.1|181358.1|181455.4|181365.4|181457.6|181367.6|181445|181355|22
1721203070000|2024-07-17 07:57:50|181453.7|181363.7|181497.7|181407.7|181497.7|181407.7|181453.6|181363.6|27
1721203080000|2024-07-17 07:58:00|181493.7|181403.7|181486.6|181396.6|181493.7|181403.7|181479.4|181389.4|13
1721203090000|2024-07-17 07:58:10|181487.8|181397.8|181484|181394|181503.4|181413.4|181484|181394|15
1721203100000|2024-07-17 07:58:20|181482.6|181392.6|181459.4|181369.4|181488.1|181398.1|181458|181368|16
1721203110000|2024-07-17 07:58:30|181460.9|181370.9|181464.2|181374.2|181464.2|181374.2|181460.9|181370.9|4
1721203120000|2024-07-17 07:58:40|181465.8|181375.8|181462.4|181372.4|181467.1|181377.1|181460.9|181370.9|8
1721203130000|2024-07-17 07:58:50|181464.8|181374.8|181431.3|181341.3|181464.8|181374.8|181430.7|181340.7|11
1721203140000|2024-07-17 07:59:00|181433.3|181343.3|181439.4|181349.4|181440.8|181350.8|181433.3|181343.3|7
1721203150000|2024-07-17 07:59:10|181442.2|181352.2|181442.2|181352.2|181442.2|181352.2|181428.7|181338.7|10
1721203160000|2024-07-17 07:59:20|181443.5|181353.5|181494.6|181404.6|181504.2|181414.2|181441.2|181351.2|21
1721203170000|2024-07-17 07:59:30|181498.1|181408.1|181514.8|181424.8|181514.8|181424.8|181498.1|181408.1|29
1721203180000|2024-07-17 07:59:40|181518|181428|181498.9|181408.9|181518|181428|181498.7|181408.7|15
1721203190000|2024-07-17 07:59:50|181497.3|181407.3|181476.9|181386.9|181497.3|181407.3|181476|181386|21
1721203200000|2024-07-17 08:00:00|181466.4|181376.4|181442.6|181352.6|181470.3|181380.3|181433.9|181343.9|27
1721203210000|2024-07-17 08:00:10|181442.8|181352.8|181459.6|181369.6|181459.6|181369.6|181442.8|181352.8|24
1721203220000|2024-07-17 08:00:20|181459.5|181369.5|181440.3|181350.3|181462.3|181372.3|181431.5|181341.5|25
1721203230000|2024-07-17 08:00:30|181445.6|181355.6|181473.2|181383.2|181476.2|181386.2|181443.8|181353.8|27
1721203240000|2024-07-17 08:00:40|181474.2|181384.2|181465.1|181375.1|181520.3|181430.3|181452.1|181362.1|24
1721203250000|2024-07-17 08:00:50|181465.5|181375.5|181468.2|181378.2|181484.4|181394.4|181463.2|181373.2|21
1721203260000|2024-07-17 08:01:00|181463.9|181373.9|181506.6|181416.6|181506.6|181416.6|181462.4|181372.4|22
1721203270000|2024-07-17 08:01:10|181513.1|181423.1|181460.6|181370.6|181514.6|181424.6|181456.1|181366.1|28
1721203280000|2024-07-17 08:01:20|181461.7|181371.7|181506.4|181416.4|181514.7|181424.7|181461.7|181371.7|28
1721203290000|2024-07-17 08:01:30|181506.7|181416.7|181524|181434|181524|181434|181479.2|181389.2|32
1721203300000|2024-07-17 08:01:40|181525.5|181435.5|181532.3|181442.3|181536.5|181446.5|181525.5|181435.5|20
1721203310000|2024-07-17 08:01:50|181529|181439|181497.7|181407.7|181529|181439|181496.5|181406.5|29
1721203320000|2024-07-17 08:02:00|181497.8|181407.8|181506.4|181416.4|181514|181424|181493|181403|24
1721203330000|2024-07-17 08:02:10|181508.9|181418.9|181507.5|181417.5|181522.8|181432.8|181505.5|181415.5|24
1721203340000|2024-07-17 08:02:20|181506.8|181416.8|181420.2|181330.2|181509.6|181419.6|181420.2|181330.2|26
1721203350000|2024-07-17 08:02:30|181421|181331|181420.2|181330.2|181426.4|181336.4|181415.2|181325.2|32
1721203360000|2024-07-17 08:02:40|181420.4|181330.4|181420.8|181330.8|181421.4|181331.4|181409.2|181319.2|28
1721203370000|2024-07-17 08:02:50|181421|181331|181398.2|181308.2|181421|181331|181397|181307|21
1721203380000|2024-07-17 08:03:00|181400.2|181310.2|181401.9|181311.9|181403.6|181313.6|181398.7|181308.7|15
1721203390000|2024-07-17 08:03:10|181405.7|181315.7|181370.1|181280.1|181411.5|181321.5|181364.2|181274.2|31
1721203400000|2024-07-17 08:03:20|181370.4|181280.4|181367.4|181277.4|181373.7|181283.7|181364.4|181274.4|18
1721203410000|2024-07-17 08:03:30|181366.6|181276.6|181293.9|181203.9|181366.6|181276.6|181293.9|181203.9|16
1721203420000|2024-07-17 08:03:40|181293.2|181203.2|181292.1|181202.1|181294.4|181204.4|181284.1|181194.1|23
1721203430000|2024-07-17 08:03:50|181297.2|181207.2|181304.2|181214.2|181307.3|181217.3|181287.9|181197.9|17
1721203440000|2024-07-17 08:04:00|181303.9|181213.9|181362.4|181272.4|181362.4|181272.4|181292.6|181202.6|28
1721203450000|2024-07-17 08:04:10|181363.2|181273.2|181316.3|181226.3|181363.9|181273.9|181312.6|181222.6|29
1721203460000|2024-07-17 08:04:20|181320.5|181230.5|181337.4|181247.4|181337.4|181247.4|181296.6|181206.6|28
1721203470000|2024-07-17 08:04:30|181336.4|181246.4|181310.7|181220.7|181336.4|181246.4|181310.7|181220.7|12
1721203480000|2024-07-17 08:04:40|181314.8|181224.8|181285.2|181195.2|181314.9|181224.9|181285.2|181195.2|25
1721203490000|2024-07-17 08:04:50|181286.9|181196.9|181289.1|181199.1|181290.5|181200.5|181285.5|181195.5|18
1721203500000|2024-07-17 08:05:00|181289.7|181199.7|181292.9|181202.9|181294.2|181204.2|181284.6|181194.6|20
1721203510000|2024-07-17 08:05:10|181291.6|181201.6|181303|181213|181308.2|181218.2|181290.4|181200.4|14
1721203520000|2024-07-17 08:05:20|181305|181215|181292.3|181202.3|181322.9|181232.9|181292.3|181202.3|28
1721203530000|2024-07-17 08:05:30|181294.2|181204.2|181306.3|181216.3|181307|181217|181289.9|181199.9|19
1721203540000|2024-07-17 08:05:40|181305.9|181215.9|181318.2|181228.2|181318.2|181228.2|181303.4|181213.4|24
1721203550000|2024-07-17 08:05:50|181319.6|181229.6|181321.1|181231.1|181326.7|181236.7|181305|181215|26
1721203560000|2024-07-17 08:06:00|181321.6|181231.6|181325.6|181235.6|181327.6|181237.6|181320.4|181230.4|18
1721203570000|2024-07-17 08:06:10|181324.2|181234.2|181311.2|181221.2|181325.9|181235.9|181308|181218|17
1721203580000|2024-07-17 08:06:20|181305.7|181215.7|181304.8|181214.8|181307.5|181217.5|181300.3|181210.3|29
1721203590000|2024-07-17 08:06:30|181303.7|181213.7|181290.1|181200.1|181304.8|181214.8|181287.7|181197.7|29
1721203600000|2024-07-17 08:06:40|181297|181207|181333.3|181243.3|181335.5|181245.5|181294.6|181204.6|25
1721203610000|2024-07-17 08:06:50|181332|181242|181384|181294|181385|181295|181331.5|181241.5|28
1721203620000|2024-07-17 08:07:00|181384.3|181294.3|181373.5|181283.5|181386.5|181296.5|181372.6|181282.6|23
1721203630000|2024-07-17 08:07:10|181369.7|181279.7|181367.3|181277.3|181369.7|181279.7|181341.1|181251.1|22
1721203640000|2024-07-17 08:07:20|181366.6|181276.6|181391.4|181301.4|181396.5|181306.5|181366.6|181276.6|24
1721203650000|2024-07-17 08:07:30|181393.1|181303.1|181358.4|181268.4|181393.8|181303.8|181356.1|181266.1|22
1721203660000|2024-07-17 08:07:40|181360|181270|181359.7|181269.7|181360.4|181270.4|181357.4|181267.4|6
1721203670000|2024-07-17 08:07:50|181363.1|181273.1|181363|181273|181376.6|181286.6|181344|181254|27
1721203680000|2024-07-17 08:08:00|181359.1|181269.1|181364.4|181274.4|181365.2|181275.2|181342.5|181252.5|21
1721203690000|2024-07-17 08:08:10|181362.3|181272.3|181347.8|181257.8|181364.5|181274.5|181346.4|181256.4|12
1721203700000|2024-07-17 08:08:20|181337.1|181247.1|181347|181257|181348.2|181258.2|181333.3|181243.3|19
1721203710000|2024-07-17 08:08:30|181351.7|181261.7|181349.1|181259.1|181351.7|181261.7|181344.6|181254.6|13
1721203720000|2024-07-17 08:08:40|181351.1|181261.1|181350.8|181260.8|181351.7|181261.7|181345.1|181255.1|11
1721203730000|2024-07-17 08:08:50|181346.5|181256.5|181359.6|181269.6|181359.6|181269.6|181346.5|181256.5|11
1721203740000|2024-07-17 08:09:00|181360.1|181270.1|181387|181297|181387|181297|181356.9|181266.9|21
1721203750000|2024-07-17 08:09:10|181382.4|181292.4|181363.5|181273.5|181382.4|181292.4|181363.5|181273.5|17
1721203760000|2024-07-17 08:09:20|181359.7|181269.7|181369|181279|181371.9|181281.9|181359.7|181269.7|14
1721203770000|2024-07-17 08:09:30|181364.5|181274.5|181366.5|181276.5|181369.5|181279.5|181364.5|181274.5|8
1721203780000|2024-07-17 08:09:40|181368.9|181278.9|181401.5|181311.5|181401.5|181311.5|181364.4|181274.4|21
1721203790000|2024-07-17 08:09:50|181406|181316|181395.3|181305.3|181411.8|181321.8|181395.3|181305.3|27
1721203800000|2024-07-17 08:10:00|181394.6|181304.6|181391.3|181301.3|181395.1|181305.1|181383.9|181293.9|19
1721203810000|2024-07-17 08:10:10|181391.4|181301.4|181388.2|181298.2|181397.4|181307.4|181387.4|181297.4|15
1721203820000|2024-07-17 08:10:20|181390.4|181300.4|181381.7|181291.7|181390.4|181300.4|181378.4|181288.4|20
1721203830000|2024-07-17 08:10:30|181383.4|181293.4|181394.3|181304.3|181397.9|181307.9|181380.8|181290.8|17
1721203840000|2024-07-17 08:10:40|181395.5|181305.5|181408.4|181318.4|181411.9|181321.9|181390.8|181300.8|22
1721203850000|2024-07-17 08:10:50|181409.1|181319.1|181417.5|181327.5|181431.1|181341.1|181409|181319|21
1721203860000|2024-07-17 08:11:00|181417.6|181327.6|181420|181330|181420|181330|181415|181325|17
1721203870000|2024-07-17 08:11:10|181423.2|181333.2|181421|181331|181424.5|181334.5|181409.9|181319.9|15
1721203880000|2024-07-17 08:11:20|181420.8|181330.8|181459.5|181369.5|181464.6|181374.6|181420.8|181330.8|27
1721203890000|2024-07-17 08:11:30|181458.8|181368.8|181453|181363|181459.1|181369.1|181446.4|181356.4|21
1721203900000|2024-07-17 08:11:40|181453.4|181363.4|181451.2|181361.2|181455.5|181365.5|181445.1|181355.1|22
1721203910000|2024-07-17 08:11:50|181451.3|181361.3|181453.8|181363.8|181464|181374|181449.1|181359.1|15
1721203920000|2024-07-17 08:12:00|181453.9|181363.9|181479.8|181389.8|181483.4|181393.4|181453.9|181363.9|15
1721203930000|2024-07-17 08:12:10|181478.4|181388.4|181444.1|181354.1|181479|181389|181434.1|181344.1|19
1721203940000|2024-07-17 08:12:20|181442.2|181352.2|181467.8|181377.8|181467.8|181377.8|181442.2|181352.2|14
1721203950000|2024-07-17 08:12:30|181466.4|181376.4|181494.4|181404.4|181495.6|181405.6|181463.3|181373.3|28
1721203960000|2024-07-17 08:12:40|181493.7|181403.7|181471.8|181381.8|181493.7|181403.7|181469.2|181379.2|18
1721203970000|2024-07-17 08:12:50|181471.6|181381.6|181482.7|181392.7|181496.6|181406.6|181468.6|181378.6|21
1721203980000|2024-07-17 08:13:00|181485.6|181395.6|181476.7|181386.7|181488.1|181398.1|181476.7|181386.7|23
1721203990000|2024-07-17 08:13:10|181473.1|181383.1|181505.9|181415.9|181534|181444|181468.8|181378.8|29
1721204000000|2024-07-17 08:13:20|181506|181416|181507.1|181417.1|181519.1|181429.1|181502.3|181412.3|18
1721204010000|2024-07-17 08:13:30|181507.3|181417.3|181527.6|181437.6|181535.1|181445.1|181507.3|181417.3|26
1721204020000|2024-07-17 08:13:40|181526.1|181436.1|181522.7|181432.7|181526.1|181436.1|181509.4|181419.4|19
1721204030000|2024-07-17 08:13:50|181532.2|181442.2|181543.1|181453.1|181545|181455|181526.5|181436.5|18
1721204040000|2024-07-17 08:14:00|181544.5|181454.5|181533.9|181443.9|181544.5|181454.5|181529.9|181439.9|23
1721204050000|2024-07-17 08:14:10|181532.9|181442.9|181535.1|181445.1|181540.6|181450.6|181532.6|181442.6|18
1721204060000|2024-07-17 08:14:20|181534.1|181444.1|181532.7|181442.7|181534.8|181444.8|181530.2|181440.2|17
1721204070000|2024-07-17 08:14:30|181529.9|181439.9|181514|181424|181529.9|181439.9|181497.1|181407.1|25
1721204080000|2024-07-17 08:14:40|181515.1|181425.1|181517.6|181427.6|181524|181434|181499.5|181409.5|17
1721204090000|2024-07-17 08:14:50|181513.8|181423.8|181498.8|181408.8|181514.2|181424.2|181498.6|181408.6|12
1721204100000|2024-07-17 08:15:00|181498.3|181408.3|181490.1|181400.1|181500.5|181410.5|181484.8|181394.8|21
1721204110000|2024-07-17 08:15:10|181489.8|181399.8|181488.8|181398.8|181490.7|181400.7|181485.1|181395.1|15
1721204120000|2024-07-17 08:15:20|181486.5|181396.5|181467.2|181377.2|181486.5|181396.5|181459.3|181369.3|24
1721204130000|2024-07-17 08:15:30|181464.3|181374.3|181456.5|181366.5|181465.4|181375.4|181456.5|181366.5|18
1721204140000|2024-07-17 08:15:40|181457.4|181367.4|181456.2|181366.2|181461.7|181371.7|181456.2|181366.2|20
1721204150000|2024-07-17 08:15:50|181460.7|181370.7|181477.3|181387.3|181479.5|181389.5|181434.7|181344.7|18
1721204160000|2024-07-17 08:16:00|181478.6|181388.6|181473.9|181383.9|181479.6|181389.6|181469.2|181379.2|17
1721204170000|2024-07-17 08:16:10|181474|181384|181468.3|181378.3|181478.5|181388.5|181465.6|181375.6|22
1721204180000|2024-07-17 08:16:20|181463.9|181373.9|181460.8|181370.8|181468.1|181378.1|181459.1|181369.1|17
1721204190000|2024-07-17 08:16:30|181460.9|181370.9|181457.4|181367.4|181468.1|181378.1|181457.4|181367.4|16
1721204200000|2024-07-17 08:16:40|181457.5|181367.5|181372.3|181282.3|181457.6|181367.6|181362.9|181272.9|30
1721204210000|2024-07-17 08:16:50|181370.1|181280.1|181382.4|181292.4|181397.4|181307.4|181370|181280|19
1721204220000|2024-07-17 08:17:00|181384.5|181294.5|181399.3|181309.3|181399.3|181309.3|181379.1|181289.1|20
1721204230000|2024-07-17 08:17:10|181400.2|181310.2|181405.7|181315.7|181414.1|181324.1|181400.2|181310.2|15
1721204240000|2024-07-17 08:17:20|181404.7|181314.7|181403.3|181313.3|181404.8|181314.8|181398.8|181308.8|7
1721204250000|2024-07-17 08:17:30|181404.8|181314.8|181447.4|181357.4|181450.8|181360.8|181404.8|181314.8|15
1721204260000|2024-07-17 08:17:40|181445|181355|181423.6|181333.6|181445|181355|181404.2|181314.2|20
1721204270000|2024-07-17 08:17:50|181426|181336|181422|181332|181431.1|181341.1|181416.6|181326.6|17
1721204280000|2024-07-17 08:18:00|181420.3|181330.3|181394.4|181304.4|181421.5|181331.5|181393.1|181303.1|10
1721204290000|2024-07-17 08:18:10|181393.1|181303.1|181434.3|181344.3|181435.2|181345.2|181393.1|181303.1|12
1721204300000|2024-07-17 08:18:20|181435.8|181345.8|181464.3|181374.3|181465.7|181375.7|181435.8|181345.8|19
1721204310000|2024-07-17 08:18:30|181468.7|181378.7|181490|181400|181490|181400|181463.3|181373.3|14
1721204320000|2024-07-17 08:18:40|181487.1|181397.1|181477.3|181387.3|181487.5|181397.5|181475.3|181385.3|23
1721204330000|2024-07-17 08:18:50|181479.2|181389.2|181485.8|181395.8|181486.5|181396.5|181479.2|181389.2|10
1721204340000|2024-07-17 08:19:00|181488.1|181398.1|181510.8|181420.8|181517.6|181427.6|181484.9|181394.9|22
1721204350000|2024-07-17 08:19:10|181511|181421|181509.3|181419.3|181525.4|181435.4|181509.3|181419.3|22
1721204360000|2024-07-17 08:19:20|181513.6|181423.6|181511.2|181421.2|181539.1|181449.1|181504.5|181414.5|25
1721204370000|2024-07-17 08:19:30|181512.4|181422.4|181525.5|181435.5|181538.2|181448.2|181510.2|181420.2|23
1721204380000|2024-07-17 08:19:40|181525.7|181435.7|181523.6|181433.6|181525.8|181435.8|181518.4|181428.4|17
1721204390000|2024-07-17 08:19:50|181526.3|181436.3|181501.1|181411.1|181530.3|181440.3|181497.4|181407.4|18
1721204400000|2024-07-17 08:20:00|181506.1|181416.1|181509.8|181419.8|181519.1|181429.1|181506.1|181416.1|17
1721204410000|2024-07-17 08:20:10|181507|181417|181508.9|181418.9|181508.9|181418.9|181506.1|181416.1|5
1721204420000|2024-07-17 08:20:20|181510.1|181420.1|181537.4|181447.4|181541.2|181451.2|181508.5|181418.5|21
1721204430000|2024-07-17 08:20:30|181534.8|181444.8|181591.8|181501.8|181591.8|181501.8|181534.8|181444.8|29
1721204440000|2024-07-17 08:20:40|181594.5|181504.5|181596.2|181506.2|181599.8|181509.8|181594.5|181504.5|10
1721204450000|2024-07-17 08:20:50|181597.8|181507.8|181603.7|181513.7|181604.5|181514.5|181597.8|181507.8|10
1721204460000|2024-07-17 08:21:00|181603.4|181513.4|181582.7|181492.7|181605.7|181515.7|181575.3|181485.3|17
1721204470000|2024-07-17 08:21:10|181586.1|181496.1|181583.3|181493.3|181589|181499|181574.6|181484.6|23
1721204480000|2024-07-17 08:21:20|181583.5|181493.5|181582.1|181492.1|181585.9|181495.9|181570.9|181480.9|18
1721204490000|2024-07-17 08:21:30|181587.3|181497.3|181599.5|181509.5|181599.5|181509.5|181586.2|181496.2|15
1721204500000|2024-07-17 08:21:40|181600.1|181510.1|181614.8|181524.8|181614.8|181524.8|181600.1|181510.1|11
1721204510000|2024-07-17 08:21:50|181617.7|181527.7|181685.4|181595.4|181685.4|181595.4|181617.7|181527.7|21
1721204520000|2024-07-17 08:22:00|181688.3|181598.3|181731|181641|181731.9|181641.9|181686.1|181596.1|21
1721204530000|2024-07-17 08:22:10|181731.6|181641.6|181724.3|181634.3|181733.3|181643.3|181719.3|181629.3|21
1721204540000|2024-07-17 08:22:20|181724.6|181634.6|181748.6|181658.6|181748.6|181658.6|181724.4|181634.4|19
1721204550000|2024-07-17 08:22:30|181749.1|181659.1|181732.5|181642.5|181749.1|181659.1|181694.6|181604.6|25
1721204560000|2024-07-17 08:22:40|181731.2|181641.2|181751.9|181661.9|181751.9|181661.9|181731.2|181641.2|26
1721204570000|2024-07-17 08:22:50|181752.1|181662.1|181757.5|181667.5|181757.5|181667.5|181716.8|181626.8|25
1721204580000|2024-07-17 08:23:00|181752.7|181662.7|181736.8|181646.8|181757|181667|181736.1|181646.1|17
1721204590000|2024-07-17 08:23:10|181734.8|181644.8|181742.6|181652.6|181743.9|181653.9|181734.8|181644.8|17
1721204600000|2024-07-17 08:23:20|181740.6|181650.6|181729.7|181639.7|181743.3|181653.3|181726.2|181636.2|19
1721204610000|2024-07-17 08:23:30|181730.3|181640.3|181730.2|181640.2|181741.7|181651.7|181730.2|181640.2|12
1721204620000|2024-07-17 08:23:40|181720.5|181630.5|181730.2|181640.2|181730.2|181640.2|181711.2|181621.2|17
1721204630000|2024-07-17 08:23:50|181729.4|181639.4|181721.2|181631.2|181729.4|181639.4|181718.6|181628.6|14
1721204640000|2024-07-17 08:24:00|181721.8|181631.8|181719.3|181629.3|181723|181633|181719.1|181629.1|11
1721204650000|2024-07-17 08:24:10|181713.5|181623.5|181703.2|181613.2|181717.6|181627.6|181701.9|181611.9|19
1721204660000|2024-07-17 08:24:20|181703.5|181613.5|181657.7|181567.7|181705.1|181615.1|181647.6|181557.6|24
1721204670000|2024-07-17 08:24:30|181654.4|181564.4|181674.6|181584.6|181680|181590|181640.8|181550.8|26
1721204680000|2024-07-17 08:24:40|181674.7|181584.7|181695.1|181605.1|181701.8|181611.8|181674.7|181584.7|31
1721204690000|2024-07-17 08:24:50|181712.4|181622.4|181709.3|181619.3|181715.9|181625.9|181704.1|181614.1|25
1721204700000|2024-07-17 08:25:00|181703.8|181613.8|181706|181616|181706.2|181616.2|181694|181604|29
1721204710000|2024-07-17 08:25:10|181704.5|181614.5|181713.2|181623.2|181713.2|181623.2|181703.7|181613.7|14
1721204720000|2024-07-17 08:25:20|181714.4|181624.4|181703.3|181613.3|181748.8|181658.8|181703.3|181613.3|23
1721204730000|2024-07-17 08:25:30|181705.7|181615.7|181708.6|181618.6|181710.7|181620.7|181703.5|181613.5|17
1721204740000|2024-07-17 08:25:40|181708.5|181618.5|181709.2|181619.2|181713.2|181623.2|181706.1|181616.1|12
1721204750000|2024-07-17 08:25:50|181709|181619|181710.3|181620.3|181710.5|181620.5|181698.9|181608.9|22
1721204760000|2024-07-17 08:26:00|181709.8|181619.8|181707.9|181617.9|181711.8|181621.8|181706.9|181616.9|18
1721204770000|2024-07-17 08:26:10|181710.7|181620.7|181711.2|181621.2|181712.5|181622.5|181704.3|181614.3|17
1721204780000|2024-07-17 08:26:20|181712.3|181622.3|181728.8|181638.8|181732.8|181642.8|181712.3|181622.3|23
1721204790000|2024-07-17 08:26:30|181728.9|181638.9|181752.5|181662.5|181753.3|181663.3|181728.9|181638.9|17
1721204800000|2024-07-17 08:26:40|181757.6|181667.6|181732.1|181642.1|181761.9|181671.9|181721.4|181631.4|19
1721204810000|2024-07-17 08:26:50|181735.5|181645.5|181743|181653|181747.2|181657.2|181731.3|181641.3|24
1721204820000|2024-07-17 08:27:00|181740.7|181650.7|181740.9|181650.9|181742.7|181652.7|181732.2|181642.2|18
1721204830000|2024-07-17 08:27:10|181745.6|181655.6|181734.8|181644.8|181745.6|181655.6|181719.6|181629.6|25
1721204840000|2024-07-17 08:27:20|181733.4|181643.4|181721.5|181631.5|181733.4|181643.4|181719.3|181629.3|22
1721204850000|2024-07-17 08:27:30|181718.3|181628.3|181706.1|181616.1|181718.4|181628.4|181703.5|181613.5|19
1721204860000|2024-07-17 08:27:40|181706.2|181616.2|181677.9|181587.9|181706.2|181616.2|181673.6|181583.6|20
1721204870000|2024-07-17 08:27:50|181674.7|181584.7|181667.6|181577.6|181676.3|181586.3|181664.4|181574.4|23
1721204880000|2024-07-17 08:28:00|181667.7|181577.7|181669.1|181579.1|181680.9|181590.9|181663.8|181573.8|14
1721204890000|2024-07-17 08:28:10|181660.6|181570.6|181658.5|181568.5|181666.6|181576.6|181658.5|181568.5|15
1721204900000|2024-07-17 08:28:20|181663.2|181573.2|181667.6|181577.6|181679.7|181589.7|181663.2|181573.2|19
1721204910000|2024-07-17 08:28:30|181667.5|181577.5|181662.1|181572.1|181667.5|181577.5|181648|181558|26
1721204920000|2024-07-17 08:28:40|181659.3|181569.3|181655.8|181565.8|181667.1|181577.1|181655.1|181565.1|19
1721204930000|2024-07-17 08:28:50|181654.8|181564.8|181646.7|181556.7|181654.8|181564.8|181629.1|181539.1|21
1721204940000|2024-07-17 08:29:00|181643.1|181553.1|181654.3|181564.3|181654.5|181564.5|181643.1|181553.1|22
1721204950000|2024-07-17 08:29:10|181655.3|181565.3|181675.2|181585.2|181676.4|181586.4|181655.3|181565.3|25
1721204960000|2024-07-17 08:29:20|181675.8|181585.8|181693.5|181603.5|181700.4|181610.4|181675.8|181585.8|13
1721204970000|2024-07-17 08:29:30|181694.4|181604.4|181681.5|181591.5|181701.9|181611.9|181681.5|181591.5|18
1721204980000|2024-07-17 08:29:40|181673.8|181583.8|181685.2|181595.2|181689.5|181599.5|181673.8|181583.8|19
1721204990000|2024-07-17 08:29:50|181681.9|181591.9|181705.1|181615.1|181707.6|181617.6|181681.9|181591.9|15
1721205000000|2024-07-17 08:30:00|181704.9|181614.9|181703.4|181613.4|181707.4|181617.4|181697|181607|18
1721205010000|2024-07-17 08:30:10|181707.2|181617.2|181715.4|181625.4|181716.5|181626.5|181705.2|181615.2|13
1721205020000|2024-07-17 08:30:20|181716.3|181626.3|181711|181621|181719.7|181629.7|181707.9|181617.9|21
1721205030000|2024-07-17 08:30:30|181707.6|181617.6|181699.9|181609.9|181713.9|181623.9|181694.6|181604.6|16
1721205040000|2024-07-17 08:30:40|181702.5|181612.5|181700.9|181610.9|181708.1|181618.1|181696|181606|22
1721205050000|2024-07-17 08:30:50|181701|181611|181753.5|181663.5|181753.5|181663.5|181701|181611|31
1721205060000|2024-07-17 08:31:00|181754.8|181664.8|181762.3|181672.3|181765.9|181675.9|181752.1|181662.1|18
1721205070000|2024-07-17 08:31:10|181763.4|181673.4|181761.1|181671.1|181764.6|181674.6|181756.6|181666.6|20
1721205080000|2024-07-17 08:31:20|181760.9|181670.9|181765.2|181675.2|181766.4|181676.4|181745.7|181655.7|18
1721205090000|2024-07-17 08:31:30|181766.8|181676.8|181768|181678|181768|181678|181763.8|181673.8|13
1721205100000|2024-07-17 08:31:40|181755.5|181665.5|181761.3|181671.3|181761.5|181671.5|181750.4|181660.4|18
1721205110000|2024-07-17 08:31:50|181760.2|181670.2|181768.8|181678.8|181771|181681|181757.8|181667.8|13
1721205120000|2024-07-17 08:32:00|181768.6|181678.6|181769.1|181679.1|181770.9|181680.9|181768.4|181678.4|6
1721205130000|2024-07-17 08:32:10|181770.2|181680.2|181776.7|181686.7|181777.1|181687.1|181769.4|181679.4|9
1721205140000|2024-07-17 08:32:20|181824.6|181734.6|181804.4|181714.4|181824.6|181734.6|181802.9|181712.9|24
1721205150000|2024-07-17 08:32:30|181802.3|181712.3|181798.1|181708.1|181806.7|181716.7|181798.1|181708.1|17
1721205160000|2024-07-17 08:32:40|181803.7|181713.7|181818|181728|181819.9|181729.9|181797|181707|19
1721205170000|2024-07-17 08:32:50|181815.8|181725.8|181813.8|181723.8|181824.6|181734.6|181813.8|181723.8|23
1721205180000|2024-07-17 08:33:00|181813.1|181723.1|181812.4|181722.4|181819.8|181729.8|181810.1|181720.1|23
1721205190000|2024-07-17 08:33:10|181813.3|181723.3|181802.9|181712.9|181813.3|181723.3|181800.5|181710.5|26
1721205200000|2024-07-17 08:33:20|181804.7|181714.7|181795|181705|181805.8|181715.8|181795|181705|28
1721205210000|2024-07-17 08:33:30|181795.9|181705.9|181798.7|181708.7|181800.5|181710.5|181795.9|181705.9|16
1721205220000|2024-07-17 08:33:40|181797.3|181707.3|181790.8|181700.8|181798.6|181708.6|181788.9|181698.9|18
1721205230000|2024-07-17 08:33:50|181790.9|181700.9|181775.1|181685.1|181790.9|181700.9|181774.7|181684.7|17
1721205240000|2024-07-17 08:34:00|181773.5|181683.5|181772.6|181682.6|181776.3|181686.3|181772.6|181682.6|12
1721205250000|2024-07-17 08:34:10|181772.8|181682.8|181749|181659|181772.8|181682.8|181707.2|181617.2|25
1721205260000|2024-07-17 08:34:20|181751.4|181661.4|181739.8|181649.8|181751.4|181661.4|181739.8|181649.8|19
1721205270000|2024-07-17 08:34:30|181742.6|181652.6|181785.8|181695.8|181789.9|181699.9|181740.3|181650.3|24
1721205280000|2024-07-17 08:34:40|181787.5|181697.5|181772.8|181682.8|181788.3|181698.3|181772.8|181682.8|26
1721205290000|2024-07-17 08:34:50|181774.9|181684.9|181785.4|181695.4|181787.6|181697.6|181774.9|181684.9|27
1721205300000|2024-07-17 08:35:00|181784.4|181694.4|181757.1|181667.1|181785.2|181695.2|181741.8|181651.8|16
1721205310000|2024-07-17 08:35:10|181755.6|181665.6|181759.7|181669.7|181765.9|181675.9|181755.6|181665.6|17
1721205320000|2024-07-17 08:35:20|181765.5|181675.5|181783.3|181693.3|181794.1|181704.1|181765.5|181675.5|18
1721205330000|2024-07-17 08:35:30|181783.4|181693.4|181775.6|181685.6|181784.3|181694.3|181775.4|181685.4|23
1721205340000|2024-07-17 08:35:40|181774|181684|181761.7|181671.7|181774.5|181684.5|181758.6|181668.6|32
1721205350000|2024-07-17 08:35:50|181750.5|181660.5|181755|181665|181764.5|181674.5|181749.5|181659.5|19
1721205360000|2024-07-17 08:36:00|181757.4|181667.4|181755.8|181665.8|181776.8|181686.8|181755.7|181665.7|21
1721205370000|2024-07-17 08:36:10|181759.5|181669.5|181746.1|181656.1|181759.5|181669.5|181746.1|181656.1|20
1721205380000|2024-07-17 08:36:20|181742.9|181652.9|181781.5|181691.5|181783.1|181693.1|181742.9|181652.9|22
1721205390000|2024-07-17 08:36:30|181781.3|181691.3|181785.2|181695.2|181803.6|181713.6|181774.9|181684.9|22
1721205400000|2024-07-17 08:36:40|181783.8|181693.8|181784.2|181694.2|181792.3|181702.3|181783.1|181693.1|16
1721205410000|2024-07-17 08:36:50|181783.3|181693.3|181768|181678|181784.4|181694.4|181763.9|181673.9|30
1721205420000|2024-07-17 08:37:00|181767.8|181677.8|181766.8|181676.8|181771.1|181681.1|181766.8|181676.8|14
1721205430000|2024-07-17 08:37:10|181765.8|181675.8|181770.9|181680.9|181772.9|181682.9|181765.8|181675.8|14
1721205440000|2024-07-17 08:37:20|181771.1|181681.1|181771.1|181681.1|181775.4|181685.4|181771.1|181681.1|10
1721205450000|2024-07-17 08:37:30|181769.8|181679.8|181785.3|181695.3|181785.3|181695.3|181768.4|181678.4|22
1721205460000|2024-07-17 08:37:40|181786.6|181696.6|181789.9|181699.9|181798.8|181708.8|181785.7|181695.7|18
1721205470000|2024-07-17 08:37:50|181790.6|181700.6|181787.6|181697.6|181790.6|181700.6|181785.9|181695.9|18
1721205480000|2024-07-17 08:38:00|181786.8|181696.8|181789|181699|181792|181702|181786.8|181696.8|12
1721205490000|2024-07-17 08:38:10|181792.2|181702.2|181794.4|181704.4|181795.3|181705.3|181789.4|181699.4|10
1721205500000|2024-07-17 08:38:20|181794.3|181704.3|181790.4|181700.4|181797.8|181707.8|181790.4|181700.4|12
1721205510000|2024-07-17 08:38:30|181797.8|181707.8|181750.9|181660.9|181797.8|181707.8|181745.9|181655.9|29
1721205520000|2024-07-17 08:38:40|181752.4|181662.4|181748.8|181658.8|181753.4|181663.4|181743.1|181653.1|20
1721205530000|2024-07-17 08:38:50|181749|181659|181712.4|181622.4|181753.4|181663.4|181673.6|181583.6|32
1721205540000|2024-07-17 08:39:00|181713.6|181623.6|181704.7|181614.7|181713.6|181623.6|181698.9|181608.9|20
1721205550000|2024-07-17 08:39:10|181704.8|181614.8|181693.1|181603.1|181706.6|181616.6|181690.3|181600.3|27
1721205560000|2024-07-17 08:39:20|181694.8|181604.8|181680.9|181590.9|181701.4|181611.4|181680.9|181590.9|28
1721205570000|2024-07-17 08:39:30|181682.1|181592.1|181672.1|181582.1|181683.5|181593.5|181663.9|181573.9|21
1721205580000|2024-07-17 08:39:40|181671|181581|181653.9|181563.9|181671|181581|181653.7|181563.7|17
1721205590000|2024-07-17 08:39:50|181655.4|181565.4|181677.4|181587.4|181678.4|181588.4|181654|181564|21
1721205600000|2024-07-17 08:40:00|181675.2|181585.2|181746.4|181656.4|181746.4|181656.4|181674.8|181584.8|28
1721205610000|2024-07-17 08:40:10|181747.7|181657.7|181744.3|181654.3|181747.7|181657.7|181741.2|181651.2|8
1721205620000|2024-07-17 08:40:20|181745.8|181655.8|181753.1|181663.1|181763.7|181673.7|181745.8|181655.8|10
1721205630000|2024-07-17 08:40:30|181753.2|181663.2|181783|181693|181786.9|181696.9|181747.9|181657.9|30
1721205640000|2024-07-17 08:40:40|181776.2|181686.2|181750.3|181660.3|181780|181690|181741.1|181651.1|32
1721205650000|2024-07-17 08:40:50|181747.5|181657.5|181745.4|181655.4|181747.5|181657.5|181726.1|181636.1|35
1721205660000|2024-07-17 08:41:00|181744.6|181654.6|181748.4|181658.4|181752.5|181662.5|181729.3|181639.3|27
1721205670000|2024-07-17 08:41:10|181762.9|181672.9|181771.6|181681.6|181772.6|181682.6|181761.5|181671.5|29
1721205680000|2024-07-17 08:41:20|181769.1|181679.1|181776.9|181686.9|181780.5|181690.5|181758.3|181668.3|23
1721205690000|2024-07-17 08:41:30|181767.1|181677.1|181774.6|181684.6|181783|181693|181767.1|181677.1|24
1721205700000|2024-07-17 08:41:40|181771.7|181681.7|181779.7|181689.7|181782.6|181692.6|181771.7|181681.7|25
1721205710000|2024-07-17 08:41:50|181780.1|181690.1|181773.9|181683.9|181780.6|181690.6|181770.8|181680.8|20
1721205720000|2024-07-17 08:42:00|181770.3|181680.3|181772.5|181682.5|181775.3|181685.3|181767.1|181677.1|24
1721205730000|2024-07-17 08:42:10|181770.7|181680.7|181785|181695|181785.9|181695.9|181770.7|181680.7|23
1721205740000|2024-07-17 08:42:20|181785.8|181695.8|181776.4|181686.4|181785.8|181695.8|181775.1|181685.1|17
1721205750000|2024-07-17 08:42:30|181776.3|181686.3|181771.5|181681.5|181781.4|181691.4|181763.5|181673.5|30
1721205760000|2024-07-17 08:42:40|181771.6|181681.6|181773.9|181683.9|181775.7|181685.7|181758.4|181668.4|24
1721205770000|2024-07-17 08:42:50|181774.9|181684.9|181776.5|181686.5|181776.8|181686.8|181771.8|181681.8|17
1721205780000|2024-07-17 08:43:00|181776.4|181686.4|181745.3|181655.3|181776.4|181686.4|181745.2|181655.2|18
1721205790000|2024-07-17 08:43:10|181747.1|181657.1|181740.2|181650.2|181748.1|181658.1|181739.7|181649.7|10
1721205800000|2024-07-17 08:43:20|181740.4|181650.4|181726.1|181636.1|181740.8|181650.8|181724.9|181634.9|21
1721205810000|2024-07-17 08:43:30|181726.3|181636.3|181748.3|181658.3|181748.3|181658.3|181726.1|181636.1|16
1721205820000|2024-07-17 08:43:40|181748.4|181658.4|181751.8|181661.8|181756.2|181666.2|181748.4|181658.4|22
1721205830000|2024-07-17 08:43:50|181749.8|181659.8|181747.3|181657.3|181752.2|181662.2|181746.4|181656.4|24
1721205840000|2024-07-17 08:44:00|181748.7|181658.7|181749.5|181659.5|181756.7|181666.7|181748.7|181658.7|10
1721205850000|2024-07-17 08:44:10|181751.3|181661.3|181755.9|181665.9|181758.2|181668.2|181750.9|181660.9|13
1721205860000|2024-07-17 08:44:20|181757.7|181667.7|181777.1|181687.1|181781|181691|181757.4|181667.4|17
1721205870000|2024-07-17 08:44:30|181775.3|181685.3|181776.3|181686.3|181778.2|181688.2|181773.8|181683.8|14
1721205880000|2024-07-17 08:44:40|181777.2|181687.2|181772.6|181682.6|181797.3|181707.3|181763.5|181673.5|25
1721205890000|2024-07-17 08:44:50|181773|181683|181769.4|181679.4|181777.3|181687.3|181767.5|181677.5|10
1721205900000|2024-07-17 08:45:00|181768.4|181678.4|181763.9|181673.9|181780.8|181690.8|181763.9|181673.9|13
1721205910000|2024-07-17 08:45:10|181772.9|181682.9|181767.4|181677.4|181786.7|181696.7|181759.6|181669.6|25
1721205920000|2024-07-17 08:45:20|181769.5|181679.5|181773.1|181683.1|181773.1|181683.1|181762.4|181672.4|11
1721205930000|2024-07-17 08:45:30|181774|181684|181771|181681|181774|181684|181763.1|181673.1|17
1721205940000|2024-07-17 08:45:40|181770.5|181680.5|181754.8|181664.8|181776.9|181686.9|181751.6|181661.6|26
1721205950000|2024-07-17 08:45:50|181752.1|181662.1|181712.2|181622.2|181753|181663|181702.7|181612.7|16
1721205960000|2024-07-17 08:46:00|181711.8|181621.8|181734.9|181644.9|181738.5|181648.5|181711.8|181621.8|19
1721205970000|2024-07-17 08:46:10|181736.5|181646.5|181703.1|181613.1|181747.2|181657.2|181701.6|181611.6|22
1721205980000|2024-07-17 08:46:20|181707.1|181617.1|181734.2|181644.2|181736.4|181646.4|181706.7|181616.7|17
1721205990000|2024-07-17 08:46:30|181736.8|181646.8|181735.6|181645.6|181743.2|181653.2|181732|181642|12
1721206000000|2024-07-17 08:46:40|181736.3|181646.3|181745|181655|181746.8|181656.8|181736.3|181646.3|16
1721206010000|2024-07-17 08:46:50|181722.7|181632.7|181712.9|181622.9|181722.7|181632.7|181711.8|181621.8|16
1721206020000|2024-07-17 08:47:00|181711.3|181621.3|181694.7|181604.7|181711.3|181621.3|181694.5|181604.5|11
1721206030000|2024-07-17 08:47:10|181692|181602|181687.7|181597.7|181693.2|181603.2|181687.1|181597.1|10
1721206040000|2024-07-17 08:47:20|181696.9|181606.9|181619.6|181529.6|181696.9|181606.9|181619.6|181529.6|22
1721206050000|2024-07-17 08:47:30|181622.8|181532.8|181632.5|181542.5|181633.9|181543.9|181622|181532|23
1721206060000|2024-07-17 08:47:40|181631.5|181541.5|181624.4|181534.4|181638.7|181548.7|181622.9|181532.9|26
1721206070000|2024-07-17 08:47:50|181624.8|181534.8|181629.6|181539.6|181631.9|181541.9|181624.6|181534.6|19
1721206080000|2024-07-17 08:48:00|181630.6|181540.6|181628.7|181538.7|181633|181543|181628.6|181538.6|18
1721206090000|2024-07-17 08:48:10|181628.9|181538.9|181620.7|181530.7|181629.1|181539.1|181619.2|181529.2|16
1721206100000|2024-07-17 08:48:20|181620.6|181530.6|181620.5|181530.5|181625.9|181535.9|181619.1|181529.1|19
1721206110000|2024-07-17 08:48:30|181619.6|181529.6|181623|181533|181628.9|181538.9|181614.4|181524.4|19
1721206120000|2024-07-17 08:48:40|181621.9|181531.9|181576.2|181486.2|181621.9|181531.9|181567.7|181477.7|22
1721206130000|2024-07-17 08:48:50|181579.5|181489.5|181513.3|181423.3|181580.5|181490.5|181504.7|181414.7|14
1721206140000|2024-07-17 08:49:00|181509.4|181419.4|181511.1|181421.1|181544.7|181454.7|181508|181418|23
1721206150000|2024-07-17 08:49:10|181509.1|181419.1|181500.6|181410.6|181509.1|181419.1|181497.9|181407.9|22
1721206160000|2024-07-17 08:49:20|181499.3|181409.3|181509.1|181419.1|181510.8|181420.8|181499.3|181409.3|13
1721206170000|2024-07-17 08:49:30|181508.2|181418.2|181511.8|181421.8|181534.4|181444.4|181504.5|181414.5|27
1721206180000|2024-07-17 08:49:40|181512.4|181422.4|181502|181412|181512.4|181422.4|181484.5|181394.5|21
1721206190000|2024-07-17 08:49:50|181501.2|181411.2|181475.9|181385.9|181501.2|181411.2|181475.9|181385.9|20
1721206200000|2024-07-17 08:50:00|181476.7|181386.7|181477.2|181387.2|181481.7|181391.7|181473.8|181383.8|15
1721206210000|2024-07-17 08:50:10|181475.5|181385.5|181445.6|181355.6|181475.5|181385.5|181439.1|181349.1|19
1721206220000|2024-07-17 08:50:20|181444.6|181354.6|181358.3|181268.3|181467.4|181377.4|181358.3|181268.3|30
1721206230000|2024-07-17 08:50:30|181362.1|181272.1|181379|181289|181382.3|181292.3|181345.3|181255.3|25
1721206240000|2024-07-17 08:50:40|181379.1|181289.1|181401.1|181311.1|181401.1|181311.1|181377.4|181287.4|23
1721206250000|2024-07-17 08:50:50|181400.1|181310.1|181398.3|181308.3|181402.3|181312.3|181385.3|181295.3|25
1721206260000|2024-07-17 08:51:00|181395.5|181305.5|181382.2|181292.2|181400.8|181310.8|181380.7|181290.7|19
1721206270000|2024-07-17 08:51:10|181382|181292|181389.1|181299.1|181389.1|181299.1|181375.4|181285.4|24
1721206280000|2024-07-17 08:51:20|181389.8|181299.8|181479.2|181389.2|181483.7|181393.7|181388.1|181298.1|16
1721206290000|2024-07-17 08:51:30|181472.1|181382.1|181489.5|181399.5|181490.5|181400.5|181472.1|181382.1|27
1721206300000|2024-07-17 08:51:40|181491.2|181401.2|181436.5|181346.5|181491.5|181401.5|181436.5|181346.5|27
1721206310000|2024-07-17 08:51:50|181440.4|181350.4|181451.6|181361.6|181461.8|181371.8|181440.4|181350.4|20
1721206320000|2024-07-17 08:52:00|181453.8|181363.8|181439.8|181349.8|181453.8|181363.8|181431.3|181341.3|25
1721206330000|2024-07-17 08:52:10|181448.1|181358.1|181443|181353|181454|181364|181443|181353|25
1721206340000|2024-07-17 08:52:20|181447.7|181357.7|181446.3|181356.3|181454.1|181364.1|181439.3|181349.3|23
1721206350000|2024-07-17 08:52:30|181446.4|181356.4|181491.1|181401.1|181506.5|181416.5|181446.4|181356.4|28
1721206360000|2024-07-17 08:52:40|181491.2|181401.2|181488.5|181398.5|181505.6|181415.6|181488.5|181398.5|23
1721206370000|2024-07-17 08:52:50|181488.4|181398.4|181484.3|181394.3|181494.5|181404.5|181477.8|181387.8|20
1721206380000|2024-07-17 08:53:00|181485.7|181395.7|181499.2|181409.2|181499.2|181409.2|181476.8|181386.8|31
1721206390000|2024-07-17 08:53:10|181503|181413|181491.2|181401.2|181509.8|181419.8|181488.9|181398.9|25
1721206400000|2024-07-17 08:53:20|181489.6|181399.6|181492|181402|181494.6|181404.6|181489.6|181399.6|18
1721206410000|2024-07-17 08:53:30|181491.1|181401.1|181493.5|181403.5|181499.6|181409.6|181489.8|181399.8|29
1721206420000|2024-07-17 08:53:40|181493.9|181403.9|181496.5|181406.5|181499.3|181409.3|181489.1|181399.1|25
1721206430000|2024-07-17 08:53:50|181496.7|181406.7|181483|181393|181497.7|181407.7|181479.4|181389.4|19
1721206440000|2024-07-17 08:54:00|181484|181394|181486|181396|181486|181396|181477.6|181387.6|25
1721206450000|2024-07-17 08:54:10|181489.2|181399.2|181553.3|181463.3|181553.3|181463.3|181489.2|181399.2|31
1721206460000|2024-07-17 08:54:20|181556.1|181466.1|181583.2|181493.2|181590.3|181500.3|181548.1|181458.1|31
1721206470000|2024-07-17 08:54:30|181587.5|181497.5|181570|181480|181603|181513|181559.9|181469.9|24
1721206480000|2024-07-17 08:54:40|181572.9|181482.9|181585.3|181495.3|181593.2|181503.2|181570.4|181480.4|21
1721206490000|2024-07-17 08:54:50|181584.8|181494.8|181574.3|181484.3|181587.8|181497.8|181569.2|181479.2|22
1721206500000|2024-07-17 08:55:00|181575.6|181485.6|181585.2|181495.2|181585.2|181495.2|181553.4|181463.4|26
1721206510000|2024-07-17 08:55:10|181586.1|181496.1|181591.1|181501.1|181591.1|181501.1|181572.6|181482.6|24
1721206520000|2024-07-17 08:55:20|181585.9|181495.9|181564.9|181474.9|181585.9|181495.9|181539.4|181449.4|27
1721206530000|2024-07-17 08:55:30|181562.3|181472.3|181518.9|181428.9|181564.8|181474.8|181517.2|181427.2|17
1721206540000|2024-07-17 08:55:40|181517.4|181427.4|181519.4|181429.4|181519.4|181429.4|181516.6|181426.6|13
1721206550000|2024-07-17 08:55:50|181517.6|181427.6|181519|181429|181519|181429|181517.6|181427.6|2
1721206560000|2024-07-17 08:56:00|181518.9|181428.9|181518.5|181428.5|181525.6|181435.6|181514.5|181424.5|9
1721206570000|2024-07-17 08:56:10|181518|181428|181513.2|181423.2|181518|181428|181513.2|181423.2|3
1721206580000|2024-07-17 08:56:20|181513.4|181423.4|181506.1|181416.1|181523.9|181433.9|181506.1|181416.1|9
1721206590000|2024-07-17 08:56:30|181506.8|181416.8|181506.5|181416.5|181516.2|181426.2|181506.5|181416.5|20
1721206600000|2024-07-17 08:56:40|181506.3|181416.3|181505.3|181415.3|181526.9|181436.9|181491.5|181401.5|24
1721206610000|2024-07-17 08:56:50|181504.3|181414.3|181497.4|181407.4|181514.8|181424.8|181491.9|181401.9|24
1721206620000|2024-07-17 08:57:00|181494.6|181404.6|181491.2|181401.2|181496|181406|181491.2|181401.2|12
1721206630000|2024-07-17 08:57:10|181495.1|181405.1|181490.8|181400.8|181498.5|181408.5|181489.7|181399.7|7
1721206640000|2024-07-17 08:57:20|181498.4|181408.4|181498.1|181408.1|181498.5|181408.5|181498.1|181408.1|3
1721206650000|2024-07-17 08:57:30|181498.2|181408.2|181500.1|181410.1|181502.9|181412.9|181498.2|181408.2|4
1721206660000|2024-07-17 08:57:40|181493.4|181403.4|181504.6|181414.6|181505.8|181415.8|181490.8|181400.8|8
1721206670000|2024-07-17 08:57:50|181504.8|181414.8|181504.9|181414.9|181504.9|181414.9|181499.8|181409.8|3
1721206680000|2024-07-17 08:58:00|181505.4|181415.4|181505.5|181415.5|181505.5|181415.5|181505.4|181415.4|2
1721206690000|2024-07-17 08:58:10|181505.4|181415.4|181509.5|181419.5|181509.5|181419.5|181499.7|181409.7|7
1721206700000|2024-07-17 08:58:20|181507.9|181417.9|181507.1|181417.1|181509.8|181419.8|181507.1|181417.1|5
1721206710000|2024-07-17 08:58:30|181507.9|181417.9|181494.5|181404.5|181507.9|181417.9|181494.5|181404.5|11
1721206720000|2024-07-17 08:58:40|181480.1|181390.1|181440.2|181350.2|181480.1|181390.1|181438.4|181348.4|12
1721206730000|2024-07-17 08:58:50|181438.4|181348.4|181441.9|181351.9|181441.9|181351.9|181438.4|181348.4|5
1721206740000|2024-07-17 08:59:00|181443.4|181353.4|181443.6|181353.6|181443.6|181353.6|181441.9|181351.9|6
1721206750000|2024-07-17 08:59:10|181443.4|181353.4|181442.3|181352.3|181444.3|181354.3|181442.3|181352.3|8
1721206760000|2024-07-17 08:59:20|181442.6|181352.6|181442.5|181352.5|181442.6|181352.6|181441.1|181351.1|5
1721206770000|2024-07-17 08:59:30|181441.2|181351.2|181438.5|181348.5|181441.2|181351.2|181438.5|181348.5|4
1721206780000|2024-07-17 08:59:40|181442.9|181352.9|181468.9|181378.9|181469|181379|181442.9|181352.9|10
1721206790000|2024-07-17 08:59:50|181465.6|181375.6|181467.2|181377.2|181467.2|181377.2|181465.6|181375.6|7
1721206800000|2024-07-17 09:00:00|181508.6|181418.6|181511|181421|181511.9|181421.9|181501.4|181411.4|13
1721206810000|2024-07-17 09:00:10|181518.6|181428.6|181511.3|181421.3|181519.1|181429.1|181505.9|181415.9|15
1721206820000|2024-07-17 09:00:20|181510.2|181420.2|181508.1|181418.1|181512.6|181422.6|181502.6|181412.6|24
1721206830000|2024-07-17 09:00:30|181510|181420|181506.6|181416.6|181510|181420|181503.8|181413.8|27
1721206840000|2024-07-17 09:00:40|181505.7|181415.7|181505.7|181415.7|181507.7|181417.7|181503.1|181413.1|13
1721206850000|2024-07-17 09:00:50|181505.9|181415.9|181511.5|181421.5|181511.5|181421.5|181505.3|181415.3|14
1721206860000|2024-07-17 09:01:00|181511|181421|181505.8|181415.8|181511.5|181421.5|181504.9|181414.9|11
1721206870000|2024-07-17 09:01:10|181507.1|181417.1|181508.7|181418.7|181508.7|181418.7|181504.4|181414.4|9
1721206880000|2024-07-17 09:01:20|181508.4|181418.4|181585.4|181495.4|181585.4|181495.4|181508.4|181418.4|14
1721206890000|2024-07-17 09:01:30|181587.9|181497.9|181578|181488|181594.8|181504.8|181578|181488|25
1721206900000|2024-07-17 09:01:40|181577.8|181487.8|181585.2|181495.2|181585.2|181495.2|181574.4|181484.4|30
1721206910000|2024-07-17 09:01:50|181582.3|181492.3|181585.5|181495.5|181589.2|181499.2|181578.9|181488.9|27
1721206920000|2024-07-17 09:02:00|181585.6|181495.6|181587.5|181497.5|181594.3|181504.3|181581.1|181491.1|30
1721206930000|2024-07-17 09:02:10|181586.8|181496.8|181569.3|181479.3|181592.6|181502.6|181559.6|181469.6|36
1721206940000|2024-07-17 09:02:20|181567.1|181477.1|181601.3|181511.3|181601.3|181511.3|181567.1|181477.1|34
1721206950000|2024-07-17 09:02:30|181595.1|181505.1|181527.6|181437.6|181595.1|181505.1|181521.7|181431.7|34
1721206960000|2024-07-17 09:02:40|181529.1|181439.1|181592.1|181502.1|181597.8|181507.8|181518.2|181428.2|21
1721206970000|2024-07-17 09:02:50|181592.2|181502.2|181593.1|181503.1|181598.9|181508.9|181591.2|181501.2|23
1721206980000|2024-07-17 09:03:00|181607.5|181517.5|181725.4|181635.4|181764.7|181674.7|181607.5|181517.5|38
1721206990000|2024-07-17 09:03:10|181737.4|181647.4|181735.1|181645.1|181742.8|181652.8|181729.4|181639.4|24
1721207000000|2024-07-17 09:03:20|181736|181646|181732.3|181642.3|181736|181646|181706.6|181616.6|27
1721207010000|2024-07-17 09:03:30|181735.6|181645.6|181717.4|181627.4|181739.2|181649.2|181707.5|181617.5|31
1721207020000|2024-07-17 09:03:40|181717.5|181627.5|181731.6|181641.6|181732.5|181642.5|181716.3|181626.3|21
1721207030000|2024-07-17 09:03:50|181731.8|181641.8|181636.5|181546.5|181740.6|181650.6|181569.3|181479.3|35
1721207040000|2024-07-17 09:04:00|181632.9|181542.9|181609.5|181519.5|181632.9|181542.9|181565.1|181475.1|32
1721207050000|2024-07-17 09:04:10|181610.9|181520.9|181580.7|181490.7|181617|181527|181580.7|181490.7|32
1721207060000|2024-07-17 09:04:20|181584|181494|181556|181466|181593.8|181503.8|181556|181466|34
1721207070000|2024-07-17 09:04:30|181558.8|181468.8|181586.4|181496.4|181587.8|181497.8|181549.6|181459.6|33
1721207080000|2024-07-17 09:04:40|181589.2|181499.2|181583.8|181493.8|181597.1|181507.1|181580.4|181490.4|27
1721207090000|2024-07-17 09:04:50|181580.7|181490.7|181600.7|181510.7|181600.7|181510.7|181576.5|181486.5|27
1721207100000|2024-07-17 09:05:00|181596.8|181506.8|181613.9|181523.9|181626.9|181536.9|181593.2|181503.2|31
1721207110000|2024-07-17 09:05:10|181614.6|181524.6|181613.6|181523.6|181621.3|181531.3|181598.5|181508.5|29
1721207120000|2024-07-17 09:05:20|181613.5|181523.5|181635.1|181545.1|181644.3|181554.3|181611.4|181521.4|29
1721207130000|2024-07-17 09:05:30|181641.2|181551.2|181642|181552|181647.4|181557.4|181631|181541|31
1721207140000|2024-07-17 09:05:40|181641.9|181551.9|181631.9|181541.9|181647.2|181557.2|181623.9|181533.9|30
1721207150000|2024-07-17 09:05:50|181633.5|181543.5|181616|181526|181638.7|181548.7|181598.5|181508.5|27
1721207160000|2024-07-17 09:06:00|181620.5|181530.5|181613|181523|181625|181535|181606.1|181516.1|29
1721207170000|2024-07-17 09:06:10|181618|181528|181641.6|181551.6|181664.6|181574.6|181618|181528|27
1721207180000|2024-07-17 09:06:20|181639.8|181549.8|181655.8|181565.8|181657.1|181567.1|181639.8|181549.8|34
1721207190000|2024-07-17 09:06:30|181653.1|181563.1|181646.1|181556.1|181661.6|181571.6|181642.1|181552.1|35
1721207200000|2024-07-17 09:06:40|181644.7|181554.7|181642.9|181552.9|181652.7|181562.7|181642.3|181552.3|26
1721207210000|2024-07-17 09:06:50|181644.4|181554.4|181609.2|181519.2|181655.2|181565.2|181608.5|181518.5|28
1721207220000|2024-07-17 09:07:00|181608.8|181518.8|181614|181524|181621.7|181531.7|181607.6|181517.6|25
1721207230000|2024-07-17 09:07:10|181605.5|181515.5|181608.7|181518.7|181608.7|181518.7|181594.3|181504.3|24
1721207240000|2024-07-17 09:07:20|181613.1|181523.1|181637.2|181547.2|181655.3|181565.3|181613.1|181523.1|37
1721207250000|2024-07-17 09:07:30|181621.3|181531.3|181604.9|181514.9|181631.5|181541.5|181604.9|181514.9|28
1721207260000|2024-07-17 09:07:40|181610.4|181520.4|181607.6|181517.6|181612.4|181522.4|181605.4|181515.4|27
1721207270000|2024-07-17 09:07:50|181607.7|181517.7|181618.5|181528.5|181628.8|181538.8|181607.7|181517.7|19
1721207280000|2024-07-17 09:08:00|181619.5|181529.5|181620.6|181530.6|181622.2|181532.2|181613.5|181523.5|25
1721207290000|2024-07-17 09:08:10|181620.9|181530.9|181605.4|181515.4|181620.9|181530.9|181605.4|181515.4|24
1721207300000|2024-07-17 09:08:20|181599.1|181509.1|181609.6|181519.6|181611.2|181521.2|181599.1|181509.1|24
1721207310000|2024-07-17 09:08:30|181612.2|181522.2|181623.7|181533.7|181625.1|181535.1|181610.2|181520.2|19
1721207320000|2024-07-17 09:08:40|181624.5|181534.5|181633.4|181543.4|181643.9|181553.9|181623.6|181533.6|24
1721207330000|2024-07-17 09:08:50|181634.2|181544.2|181634.1|181544.1|181634.6|181544.6|181624.1|181534.1|24
1721207340000|2024-07-17 09:09:00|181632.6|181542.6|181647.4|181557.4|181647.8|181557.8|181632.6|181542.6|28
1721207350000|2024-07-17 09:09:10|181645.4|181555.4|181642.2|181552.2|181645.4|181555.4|181641.4|181551.4|13
1721207360000|2024-07-17 09:09:20|181647|181557|181640.3|181550.3|181652.3|181562.3|181638|181548|22
1721207370000|2024-07-17 09:09:30|181640|181550|181625.1|181535.1|181642.7|181552.7|181616|181526|20
1721207380000|2024-07-17 09:09:40|181621.9|181531.9|181623.6|181533.6|181626.2|181536.2|181615.3|181525.3|20
1721207390000|2024-07-17 09:09:50|181624.5|181534.5|181571.5|181481.5|181624.5|181534.5|181570.2|181480.2|25
1721207400000|2024-07-17 09:10:00|181571.4|181481.4|181581.5|181491.5|181581.5|181491.5|181571.4|181481.4|14
1721207410000|2024-07-17 09:10:10|181580|181490|181585.4|181495.4|181585.7|181495.7|181578|181488|13
1721207420000|2024-07-17 09:10:20|181585.2|181495.2|181686.1|181596.1|181713.8|181623.8|181585.2|181495.2|28
1721207430000|2024-07-17 09:10:30|181686.7|181596.7|181631.1|181541.1|181690|181600|181620.9|181530.9|23
1721207440000|2024-07-17 09:10:40|181633.2|181543.2|181650.6|181560.6|181663.7|181573.7|181633.2|181543.2|20
1721207450000|2024-07-17 09:10:50|181648.5|181558.5|181657.9|181567.9|181657.9|181567.9|181642.9|181552.9|17
1721207460000|2024-07-17 09:11:00|181656.2|181566.2|181648.5|181558.5|181663.1|181573.1|181648.5|181558.5|15
1721207470000|2024-07-17 09:11:10|181642.5|181552.5|181644|181554|181647.5|181557.5|181615.7|181525.7|20
1721207480000|2024-07-17 09:11:20|181643.8|181553.8|181646.2|181556.2|181653|181563|181642.6|181552.6|12
1721207490000|2024-07-17 09:11:30|181645.2|181555.2|181636.9|181546.9|181648.5|181558.5|181636.9|181546.9|15
1721207500000|2024-07-17 09:11:40|181633.7|181543.7|181636.1|181546.1|181640.9|181550.9|181628.7|181538.7|23
1721207510000|2024-07-17 09:11:50|181639.4|181549.4|181638.4|181548.4|181642.1|181552.1|181636.4|181546.4|10
1721207520000|2024-07-17 09:12:00|181643.7|181553.7|181637.5|181547.5|181662|181572|181637.5|181547.5|21
1721207530000|2024-07-17 09:12:10|181642.1|181552.1|181649.4|181559.4|181653.3|181563.3|181642.1|181552.1|15
1721207540000|2024-07-17 09:12:20|181647.6|181557.6|181645.9|181555.9|181658.7|181568.7|181643.6|181553.6|25
1721207550000|2024-07-17 09:12:30|181647.7|181557.7|181639.6|181549.6|181655.1|181565.1|181637.5|181547.5|14
1721207560000|2024-07-17 09:12:40|181638.4|181548.4|181639.9|181549.9|181643.8|181553.8|181638.1|181548.1|9
1721207570000|2024-07-17 09:12:50|181636.9|181546.9|181627.1|181537.1|181639.9|181549.9|181624.5|181534.5|11
1721207580000|2024-07-17 09:13:00|181629.1|181539.1|181611.3|181521.3|181630.4|181540.4|181604.6|181514.6|10
1721207590000|2024-07-17 09:13:10|181608.1|181518.1|181620.6|181530.6|181628.6|181538.6|181608.1|181518.1|22
1721207600000|2024-07-17 09:13:20|181622.7|181532.7|181647.8|181557.8|181647.8|181557.8|181619|181529|25
1721207610000|2024-07-17 09:13:30|181650|181560|181639.3|181549.3|181651.5|181561.5|181633.3|181543.3|26
1721207620000|2024-07-17 09:13:40|181637.5|181547.5|181632|181542|181641.9|181551.9|181632|181542|22
1721207630000|2024-07-17 09:13:50|181631.9|181541.9|181633.2|181543.2|181641.3|181551.3|181631.6|181541.6|20
1721207640000|2024-07-17 09:14:00|181633|181543|181627|181537|181637.7|181547.7|181627|181537|20
1721207650000|2024-07-17 09:14:10|181627.6|181537.6|181634.1|181544.1|181637.7|181547.7|181627|181537|22
1721207660000|2024-07-17 09:14:20|181633.9|181543.9|181642.9|181552.9|181642.9|181552.9|181629.1|181539.1|15
1721207670000|2024-07-17 09:14:30|181642.4|181552.4|181632.2|181542.2|181643.9|181553.9|181625.8|181535.8|20
1721207680000|2024-07-17 09:14:40|181630.9|181540.9|181631.1|181541.1|181639.4|181549.4|181630|181540|21
1721207690000|2024-07-17 09:14:50|181622.3|181532.3|181627.1|181537.1|181627.5|181537.5|181620.4|181530.4|16
1721207700000|2024-07-17 09:15:00|181629.9|181539.9|181627.5|181537.5|181629.9|181539.9|181599|181509|34
1721207710000|2024-07-17 09:15:10|181629.6|181539.6|181613.5|181523.5|181629.6|181539.6|181609.9|181519.9|20
1721207720000|2024-07-17 09:15:20|181611.7|181521.7|181601.1|181511.1|181620|181530|181599.4|181509.4|27
1721207730000|2024-07-17 09:15:30|181606.2|181516.2|181614.7|181524.7|181618.1|181528.1|181603.9|181513.9|12
1721207740000|2024-07-17 09:15:40|181613|181523|181615.6|181525.6|181622.5|181532.5|181613|181523|16
1721207750000|2024-07-17 09:15:50|181613.2|181523.2|181577.4|181487.4|181616.6|181526.6|181575.6|181485.6|28
1721207760000|2024-07-17 09:16:00|181573.6|181483.6|181554.1|181464.1|181577.6|181487.6|181548.8|181458.8|24
1721207770000|2024-07-17 09:16:10|181555.1|181465.1|181563.1|181473.1|181569.2|181479.2|181555.1|181465.1|22
1721207780000|2024-07-17 09:16:20|181564.4|181474.4|181581.4|181491.4|181581.4|181491.4|181563.1|181473.1|29
1721207790000|2024-07-17 09:16:30|181583.5|181493.5|181547|181457|181583.5|181493.5|181544.6|181454.6|16
1721207800000|2024-07-17 09:16:40|181549.4|181459.4|181548.8|181458.8|181559.1|181469.1|181548.8|181458.8|15
1721207810000|2024-07-17 09:16:50|181548.2|181458.2|181529.9|181439.9|181548.8|181458.8|181525.4|181435.4|20
1721207820000|2024-07-17 09:17:00|181529.3|181439.3|181546.9|181456.9|181546.9|181456.9|181528.1|181438.1|20
1721207830000|2024-07-17 09:17:10|181547.8|181457.8|181571.4|181481.4|181573.6|181483.6|181547.8|181457.8|18
1721207840000|2024-07-17 09:17:20|181573.5|181483.5|181588.7|181498.7|181588.7|181498.7|181554.6|181464.6|16
1721207850000|2024-07-17 09:17:30|181586.4|181496.4|181581.1|181491.1|181591|181501|181581.1|181491.1|11
1721207860000|2024-07-17 09:17:40|181579.4|181489.4|181579.8|181489.8|181579.8|181489.8|181575.9|181485.9|12
1721207870000|2024-07-17 09:17:50|181578.7|181488.7|181578.2|181488.2|181582.5|181492.5|181575.8|181485.8|19
1721207880000|2024-07-17 09:18:00|181576.8|181486.8|181565|181475|181576.8|181486.8|181562.7|181472.7|21
1721207890000|2024-07-17 09:18:10|181567.8|181477.8|181563.4|181473.4|181572|181482|181561.7|181471.7|17
1721207900000|2024-07-17 09:18:20|181564.3|181474.3|181577.3|181487.3|181579.9|181489.9|181563.4|181473.4|25
1721207910000|2024-07-17 09:18:30|181575|181485|181572.7|181482.7|181575|181485|181564.2|181474.2|16
1721207920000|2024-07-17 09:18:40|181573|181483|181572.4|181482.4|181573|181483|181562.1|181472.1|17
1721207930000|2024-07-17 09:18:50|181572.5|181482.5|181577.6|181487.6|181578.8|181488.8|181572.2|181482.2|21
1721207940000|2024-07-17 09:19:00|181572.8|181482.8|181574.6|181484.6|181578.3|181488.3|181572.7|181482.7|18
1721207950000|2024-07-17 09:19:10|181574.7|181484.7|181568.5|181478.5|181575.4|181485.4|181568.5|181478.5|21
1721207960000|2024-07-17 09:19:20|181570.8|181480.8|181580.5|181490.5|181588.2|181498.2|181570.1|181480.1|25
1721207970000|2024-07-17 09:19:30|181580.6|181490.6|181579.2|181489.2|181582.6|181492.6|181577.8|181487.8|13
1721207980000|2024-07-17 09:19:40|181574.4|181484.4|181574.3|181484.3|181581.2|181491.2|181574.1|181484.1|16
1721207990000|2024-07-17 09:19:50|181573.4|181483.4|181563.5|181473.5|181573.7|181483.7|181561.9|181471.9|14
1721208000000|2024-07-17 09:20:00|181570.1|181480.1|181572.6|181482.6|181574.8|181484.8|181569.7|181479.7|18
1721208010000|2024-07-17 09:20:10|181574.1|181484.1|181574.5|181484.5|181577.1|181487.1|181568.8|181478.8|16
1721208020000|2024-07-17 09:20:20|181572.8|181482.8|181563|181473|181572.8|181482.8|181558.2|181468.2|15
1721208030000|2024-07-17 09:20:30|181562|181472|181555.5|181465.5|181562|181472|181554.7|181464.7|8
1721208040000|2024-07-17 09:20:40|181555.6|181465.6|181554.8|181464.8|181555.6|181465.6|181551.4|181461.4|6
1721208050000|2024-07-17 09:20:50|181554.9|181464.9|181548|181458|181555.1|181465.1|181544.9|181454.9|6
1721208060000|2024-07-17 09:21:00|181549.8|181459.8|181549.7|181459.7|181552.2|181462.2|181547|181457|13
1721208070000|2024-07-17 09:21:10|181549|181459|181527.7|181437.7|181550.9|181460.9|181520.7|181430.7|20
1721208080000|2024-07-17 09:21:20|181536.9|181446.9|181533.9|181443.9|181538.1|181448.1|181527.1|181437.1|24
1721208090000|2024-07-17 09:21:30|181535.5|181445.5|181536.4|181446.4|181545.7|181455.7|181534|181444|17
1721208100000|2024-07-17 09:21:40|181535.1|181445.1|181494.7|181404.7|181535.1|181445.1|181489.8|181399.8|19
1721208110000|2024-07-17 09:21:50|181491.9|181401.9|181528.9|181438.9|181533.6|181443.6|181491.7|181401.7|17
1721208120000|2024-07-17 09:22:00|181534.5|181444.5|181538.1|181448.1|181544|181454|181531.1|181441.1|13
1721208130000|2024-07-17 09:22:10|181536.1|181446.1|181503.2|181413.2|181538.7|181448.7|181503.2|181413.2|19
1721208140000|2024-07-17 09:22:20|181502.1|181412.1|181501.4|181411.4|181505.9|181415.9|181501.2|181411.2|18
1721208150000|2024-07-17 09:22:30|181502.2|181412.2|181505.6|181415.6|181513.1|181423.1|181501.4|181411.4|18
1721208160000|2024-07-17 09:22:40|181502.6|181412.6|181490.7|181400.7|181510.5|181420.5|181490.7|181400.7|20
1721208170000|2024-07-17 09:22:50|181491.8|181401.8|181494.5|181404.5|181496.2|181406.2|181491.8|181401.8|5
1721208180000|2024-07-17 09:23:00|181493.7|181403.7|181491.6|181401.6|181495.1|181405.1|181491.6|181401.6|6
1721208190000|2024-07-17 09:23:10|181493.2|181403.2|181498.5|181408.5|181503.4|181413.4|181493.2|181403.2|15
1721208200000|2024-07-17 09:23:20|181500.1|181410.1|181554.5|181464.5|181559.5|181469.5|181499|181409|14
1721208210000|2024-07-17 09:23:30|181555.1|181465.1|181538.6|181448.6|181567.2|181477.2|181537.8|181447.8|20
1721208220000|2024-07-17 09:23:40|181541.2|181451.2|181560.9|181470.9|181560.9|181470.9|181541.2|181451.2|27
1721208230000|2024-07-17 09:23:50|181561.1|181471.1|181563.5|181473.5|181570.1|181480.1|181560.2|181470.2|27
1721208240000|2024-07-17 09:24:00|181563.6|181473.6|181556.1|181466.1|181572.2|181482.2|181554.6|181464.6|19
1721208250000|2024-07-17 09:24:10|181561.1|181471.1|181563.5|181473.5|181576.3|181486.3|181555.7|181465.7|22
1721208260000|2024-07-17 09:24:20|181561.6|181471.6|181557.8|181467.8|181562|181472|181555.4|181465.4|13
1721208270000|2024-07-17 09:24:30|181560.8|181470.8|181563.5|181473.5|181566.7|181476.7|181556.2|181466.2|27
1721208280000|2024-07-17 09:24:40|181565.3|181475.3|181557.7|181467.7|181568.2|181478.2|181557.7|181467.7|10
1721208290000|2024-07-17 09:24:50|181560.2|181470.2|181557.9|181467.9|181560.2|181470.2|181557.7|181467.7|5
1721208300000|2024-07-17 09:25:00|181558|181468|181571|181481|181575.4|181485.4|181556.6|181466.6|19
1721208310000|2024-07-17 09:25:10|181577|181487|181575.6|181485.6|181577.8|181487.8|181574.2|181484.2|19
1721208320000|2024-07-17 09:25:20|181578.4|181488.4|181576.3|181486.3|181587.3|181497.3|181575.7|181485.7|19
1721208330000|2024-07-17 09:25:30|181580.1|181490.1|181579.5|181489.5|181580.1|181490.1|181575.1|181485.1|11
1721208340000|2024-07-17 09:25:40|181578|181488|181590.1|181500.1|181597|181507|181578|181488|13
1721208350000|2024-07-17 09:25:50|181590.2|181500.2|181595.9|181505.9|181595.9|181505.9|181590.2|181500.2|7
1721208360000|2024-07-17 09:26:00|181589.4|181499.4|181587.7|181497.7|181594.8|181504.8|181587.1|181497.1|14
1721208370000|2024-07-17 09:26:10|181594.8|181504.8|181573.1|181483.1|181594.8|181504.8|181572.5|181482.5|15
1721208380000|2024-07-17 09:26:20|181570.2|181480.2|181575.5|181485.5|181575.5|181485.5|181570.1|181480.1|11
1721208390000|2024-07-17 09:26:30|181572.7|181482.7|181580.7|181490.7|181583|181493|181572.7|181482.7|19
1721208400000|2024-07-17 09:26:40|181578.4|181488.4|181584.8|181494.8|181587.2|181497.2|181578.4|181488.4|12
1721208410000|2024-07-17 09:26:50|181582.6|181492.6|181574.1|181484.1|181585|181495|181569.6|181479.6|27
1721208420000|2024-07-17 09:27:00|181575.3|181485.3|181585.1|181495.1|181585.1|181495.1|181571.5|181481.5|22
1721208430000|2024-07-17 09:27:10|181582.5|181492.5|181599|181509|181599|181509|181570.8|181480.8|16
1721208440000|2024-07-17 09:27:20|181596.6|181506.6|181591.2|181501.2|181596.6|181506.6|181586|181496|11
1721208450000|2024-07-17 09:27:30|181590.3|181500.3|181587.8|181497.8|181590.3|181500.3|181583.4|181493.4|9
1721208460000|2024-07-17 09:27:40|181585.2|181495.2|181583.5|181493.5|181590.1|181500.1|181583.3|181493.3|11
1721208470000|2024-07-17 09:27:50|181583.7|181493.7|181596|181506|181596|181506|181583.7|181493.7|9
1721208480000|2024-07-17 09:28:00|181597.5|181507.5|181599.4|181509.4|181602.1|181512.1|181597.3|181507.3|12
1721208490000|2024-07-17 09:28:10|181597.9|181507.9|181598.1|181508.1|181616.5|181526.5|181595.3|181505.3|23
1721208500000|2024-07-17 09:28:20|181598.2|181508.2|181600|181510|181600|181510|181595|181505|9
1721208510000|2024-07-17 09:28:30|181600.1|181510.1|181609.9|181519.9|181615.8|181525.8|181600.1|181510.1|18
1721208520000|2024-07-17 09:28:40|181611|181521|181616.8|181526.8|181616.8|181526.8|181610.9|181520.9|6
1721208530000|2024-07-17 09:28:50|181618.1|181528.1|181607.7|181517.7|181618.1|181528.1|181607.7|181517.7|10
1721208540000|2024-07-17 09:29:00|181608.9|181518.9|181607|181517|181611.3|181521.3|181606.9|181516.9|11
1721208550000|2024-07-17 09:29:10|181607.1|181517.1|181623.6|181533.6|181623.6|181533.6|181542.1|181452.1|24
1721208560000|2024-07-17 09:29:20|181622|181532|181640.6|181550.6|181645.6|181555.6|181622|181532|17
1721208570000|2024-07-17 09:29:30|181640.5|181550.5|181648.9|181558.9|181653.3|181563.3|181639.1|181549.1|23
1721208580000|2024-07-17 09:29:40|181647.1|181557.1|181652|181562|181652|181562|181646.8|181556.8|10
1721208590000|2024-07-17 09:29:50|181653.8|181563.8|181647.7|181557.7|181658.6|181568.6|181641.4|181551.4|17
1721208600000|2024-07-17 09:30:00|181642.6|181552.6|181645.5|181555.5|181652.4|181562.4|181637.7|181547.7|15
1721208610000|2024-07-17 09:30:10|181648|181558|181645.8|181555.8|181660.8|181570.8|181645|181555|20
1721208620000|2024-07-17 09:30:20|181648.2|181558.2|181650.4|181560.4|181651.4|181561.4|181648.2|181558.2|5
1721208630000|2024-07-17 09:30:30|181645|181555|181635.4|181545.4|181646.4|181556.4|181629.3|181539.3|17
1721208640000|2024-07-17 09:30:40|181633.4|181543.4|181631.7|181541.7|181634.5|181544.5|181617.9|181527.9|20
1721208650000|2024-07-17 09:30:50|181633.5|181543.5|181653.7|181563.7|181656.4|181566.4|181633.5|181543.5|22
1721208660000|2024-07-17 09:31:00|181655.6|181565.6|181652.3|181562.3|181658.1|181568.1|181650.7|181560.7|19
1721208670000|2024-07-17 09:31:10|181652.5|181562.5|181658.5|181568.5|181660|181570|181652.5|181562.5|14
1721208680000|2024-07-17 09:31:20|181660.7|181570.7|181663.9|181573.9|181665.1|181575.1|181658.8|181568.8|14
1721208690000|2024-07-17 09:31:30|181662.4|181572.4|181664.7|181574.7|181664.7|181574.7|181650.4|181560.4|16
1721208700000|2024-07-17 09:31:40|181663.1|181573.1|181668|181578|181668.9|181578.9|181662.2|181572.2|12
1721208710000|2024-07-17 09:31:50|181669.4|181579.4|181668.8|181578.8|181672.5|181582.5|181667.8|181577.8|12
1721208720000|2024-07-17 09:32:00|181668.9|181578.9|181669.5|181579.5|181677.2|181587.2|181668.9|181578.9|12
1721208730000|2024-07-17 09:32:10|181663.8|181573.8|181668|181578|181669.4|181579.4|181651.8|181561.8|25
1721208740000|2024-07-17 09:32:20|181666.8|181576.8|181659.5|181569.5|181669.2|181579.2|181655.7|181565.7|21
1721208750000|2024-07-17 09:32:30|181651.3|181561.3|181682.2|181592.2|181689.2|181599.2|181651.3|181561.3|17
1721208760000|2024-07-17 09:32:40|181681|181591|181684.3|181594.3|181686.2|181596.2|181680.5|181590.5|10
1721208770000|2024-07-17 09:32:50|181686|181596|181689.5|181599.5|181689.5|181599.5|181685.6|181595.6|9
1721208780000|2024-07-17 09:33:00|181687.1|181597.1|181684.3|181594.3|181689.6|181599.6|181682.6|181592.6|8
1721208790000|2024-07-17 09:33:10|181686.8|181596.8|181671.8|181581.8|181687.1|181597.1|181669|181579|13
1721208800000|2024-07-17 09:33:20|181670.1|181580.1|181671.4|181581.4|181675.6|181585.6|181669.7|181579.7|11
1721208810000|2024-07-17 09:33:30|181671.5|181581.5|181668.5|181578.5|181672|181582|181666.7|181576.7|13
1721208820000|2024-07-17 09:33:40|181667|181577|181613.1|181523.1|181667|181577|181610.5|181520.5|14
1721208830000|2024-07-17 09:33:50|181613.2|181523.2|181630.5|181540.5|181631.3|181541.3|181613.2|181523.2|14
1721208840000|2024-07-17 09:34:00|181628.5|181538.5|181619.3|181529.3|181630.5|181540.5|181619|181529|10
1721208850000|2024-07-17 09:34:10|181617.1|181527.1|181626|181536|181626|181536|181617.1|181527.1|7
1721208860000|2024-07-17 09:34:20|181626.1|181536.1|181620.4|181530.4|181633.8|181543.8|181620.4|181530.4|13
1721208870000|2024-07-17 09:34:30|181623.1|181533.1|181619.9|181529.9|181623.9|181533.9|181618.1|181528.1|8
1721208880000|2024-07-17 09:34:40|181620|181530|181636.9|181546.9|181636.9|181546.9|181620|181530|14
1721208890000|2024-07-17 09:34:50|181635.5|181545.5|181634.8|181544.8|181638.2|181548.2|181632.3|181542.3|13
1721208900000|2024-07-17 09:35:00|181633.6|181543.6|181631.9|181541.9|181635|181545|181631.7|181541.7|13
1721208910000|2024-07-17 09:35:10|181621.6|181531.6|181617.3|181527.3|181621.7|181531.7|181617|181527|12
1721208920000|2024-07-17 09:35:20|181614.4|181524.4|181625.6|181535.6|181627|181537|181598.8|181508.8|12
1721208930000|2024-07-17 09:35:30|181627|181537|181620.8|181530.8|181627|181537|181620.5|181530.5|11
1721208940000|2024-07-17 09:35:40|181620.9|181530.9|181622.1|181532.1|181623.2|181533.2|181619.2|181529.2|14
1721208950000|2024-07-17 09:35:50|181624.6|181534.6|181600.9|181510.9|181624.7|181534.7|181600.9|181510.9|13
1721208960000|2024-07-17 09:36:00|181599.9|181509.9|181536.9|181446.9|181601.3|181511.3|181536.8|181446.8|24
1721208970000|2024-07-17 09:36:10|181539.2|181449.2|181546.8|181456.8|181552.2|181462.2|181518.3|181428.3|27
1721208980000|2024-07-17 09:36:20|181546.5|181456.5|181542.1|181452.1|181548.9|181458.9|181541.1|181451.1|20
1721208990000|2024-07-17 09:36:30|181542.2|181452.2|181541.3|181451.3|181542.2|181452.2|181535.6|181445.6|10
1721209000000|2024-07-17 09:36:40|181545.7|181455.7|181544.8|181454.8|181550.1|181460.1|181544.8|181454.8|10
1721209010000|2024-07-17 09:36:50|181545.7|181455.7|181555.6|181465.6|181557|181467|181545.7|181455.7|17
1721209020000|2024-07-17 09:37:00|181553.3|181463.3|181582.2|181492.2|181582.2|181492.2|181553.3|181463.3|16
1721209030000|2024-07-17 09:37:10|181582.3|181492.3|181562.7|181472.7|181586.2|181496.2|181562.7|181472.7|15
1721209040000|2024-07-17 09:37:20|181565|181475|181563.6|181473.6|181566.7|181476.7|181558|181468|16
1721209050000|2024-07-17 09:37:30|181565.9|181475.9|181567.5|181477.5|181568.4|181478.4|181561.5|181471.5|11
1721209060000|2024-07-17 09:37:40|181567.9|181477.9|181571.4|181481.4|181571.4|181481.4|181564.4|181474.4|12
1721209070000|2024-07-17 09:37:50|181574.9|181484.9|181578|181488|181578|181488|181572.4|181482.4|14
1721209080000|2024-07-17 09:38:00|181573.4|181483.4|181563.7|181473.7|181573.4|181483.4|181551.1|181461.1|10
1721209090000|2024-07-17 09:38:10|181559.3|181469.3|181551|181461|181563.2|181473.2|181550.5|181460.5|24
1721209100000|2024-07-17 09:38:20|181558|181468|181531.6|181441.6|181558|181468|181529.9|181439.9|24
1721209110000|2024-07-17 09:38:30|181524|181434|181580.6|181490.6|181591|181501|181518.4|181428.4|17
1721209120000|2024-07-17 09:38:40|181578.4|181488.4|181580.7|181490.7|181586.1|181496.1|181578.4|181488.4|22
1721209130000|2024-07-17 09:38:50|181582.4|181492.4|181585.5|181495.5|181585.5|181495.5|181579.6|181489.6|15
1721209140000|2024-07-17 09:39:00|181581.9|181491.9|181584.2|181494.2|181585.9|181495.9|181581.9|181491.9|12
1721209150000|2024-07-17 09:39:10|181582.3|181492.3|181580.6|181490.6|181584.9|181494.9|181578.1|181488.1|16
1721209160000|2024-07-17 09:39:20|181580.7|181490.7|181567.1|181477.1|181580.7|181490.7|181558.5|181468.5|20
1721209170000|2024-07-17 09:39:30|181577.3|181487.3|181582.7|181492.7|181593.9|181503.9|181574.9|181484.9|25
1721209180000|2024-07-17 09:39:40|181582.8|181492.8|181572.7|181482.7|181585|181495|181569.6|181479.6|25
1721209190000|2024-07-17 09:39:50|181573.9|181483.9|181556.9|181466.9|181573.9|181483.9|181553.3|181463.3|12
1721209200000|2024-07-17 09:40:00|181557.8|181467.8|181567.8|181477.8|181569|181479|181555.8|181465.8|14
1721209210000|2024-07-17 09:40:10|181568|181478|181564.1|181474.1|181570.3|181480.3|181563|181473|17
1721209220000|2024-07-17 09:40:20|181565|181475|181557.6|181467.6|181566.5|181476.5|181553.3|181463.3|22
1721209230000|2024-07-17 09:40:30|181557.7|181467.7|181555.3|181465.3|181557.7|181467.7|181551|181461|8
1721209240000|2024-07-17 09:40:40|181552.9|181462.9|181557|181467|181563.1|181473.1|181549|181459|15
1721209250000|2024-07-17 09:40:50|181559|181469|181561.9|181471.9|181561.9|181471.9|181558.2|181468.2|10
1721209260000|2024-07-17 09:41:00|181564|181474|181559.3|181469.3|181564.2|181474.2|181557.5|181467.5|15
1721209270000|2024-07-17 09:41:10|181558.5|181468.5|181539.5|181449.5|181560.7|181470.7|181539.4|181449.4|14
1721209280000|2024-07-17 09:41:20|181539.6|181449.6|181535.6|181445.6|181539.6|181449.6|181534.9|181444.9|10
1721209290000|2024-07-17 09:41:30|181532.1|181442.1|181539.4|181449.4|181542.7|181452.7|181530.5|181440.5|16
1721209300000|2024-07-17 09:41:40|181539.5|181449.5|181543.2|181453.2|181551.1|181461.1|181532.6|181442.6|16
1721209310000|2024-07-17 09:41:50|181540.3|181450.3|181532.3|181442.3|181540.4|181450.4|181532|181442|12
1721209320000|2024-07-17 09:42:00|181531.5|181441.5|181531.4|181441.4|181531.5|181441.5|181528.6|181438.6|7
1721209330000|2024-07-17 09:42:10|181532.2|181442.2|181529.4|181439.4|181532.2|181442.2|181526.7|181436.7|7
1721209340000|2024-07-17 09:42:20|181529.1|181439.1|181550.4|181460.4|181551.6|181461.6|181529.1|181439.1|9
1721209350000|2024-07-17 09:42:30|181552.2|181462.2|181552.7|181462.7|181554.6|181464.6|181550.1|181460.1|14
1721209360000|2024-07-17 09:42:40|181552.6|181462.6|181544.2|181454.2|181552.7|181462.7|181541.1|181451.1|19
1721209370000|2024-07-17 09:42:50|181541.5|181451.5|181540.7|181450.7|181544.6|181454.6|181540.7|181450.7|24
1721209380000|2024-07-17 09:43:00|181541.4|181451.4|181541.3|181451.3|181543.1|181453.1|181538.7|181448.7|17
1721209390000|2024-07-17 09:43:10|181538.5|181448.5|181540.3|181450.3|181540.3|181450.3|181538.5|181448.5|3
1721209400000|2024-07-17 09:43:20|181539|181449|181527.2|181437.2|181539|181449|181525|181435|19
1721209410000|2024-07-17 09:43:30|181529.1|181439.1|181538.7|181448.7|181538.7|181448.7|181529.1|181439.1|7
1721209420000|2024-07-17 09:43:40|181546.3|181456.3|181537.5|181447.5|181546.6|181456.6|181537.5|181447.5|19
1721209430000|2024-07-17 09:43:50|181539.3|181449.3|181535.7|181445.7|181539.3|181449.3|181535.7|181445.7|10
1721209440000|2024-07-17 09:44:00|181526.1|181436.1|181520.6|181430.6|181528.2|181438.2|181520.6|181430.6|9
1721209450000|2024-07-17 09:44:10|181522.3|181432.3|181525.4|181435.4|181527.1|181437.1|181518.4|181428.4|10
1721209460000|2024-07-17 09:44:20|181526.8|181436.8|181543.3|181453.3|181543.3|181453.3|181525.3|181435.3|10
1721209470000|2024-07-17 09:44:30|181545.9|181455.9|181552.2|181462.2|181553.2|181463.2|181544.4|181454.4|14
1721209480000|2024-07-17 09:44:40|181550.8|181460.8|181546.7|181456.7|181550.8|181460.8|181544.8|181454.8|13
1721209490000|2024-07-17 09:44:50|181548.3|181458.3|181556|181466|181556|181466|181546.2|181456.2|12
1721209500000|2024-07-17 09:45:00|181558.3|181468.3|181563.7|181473.7|181564.6|181474.6|181555.4|181465.4|15
1721209510000|2024-07-17 09:45:10|181573.6|181483.6|181569.4|181479.4|181574.8|181484.8|181569.4|181479.4|7
1721209520000|2024-07-17 09:45:20|181581.8|181491.8|181589.2|181499.2|181589.8|181499.8|181581.4|181491.4|10
1721209530000|2024-07-17 09:45:30|181587.1|181497.1|181593.7|181503.7|181596.5|181506.5|181587.1|181497.1|12
1721209540000|2024-07-17 09:45:40|181595.7|181505.7|181595.6|181505.6|181595.7|181505.7|181595.6|181505.6|2
1721209550000|2024-07-17 09:45:50|181597|181507|181606.2|181516.2|181606.5|181516.5|181596.3|181506.3|8
1721209560000|2024-07-17 09:46:00|181606.4|181516.4|181611.3|181521.3|181621.9|181531.9|181601.4|181511.4|18
1721209570000|2024-07-17 09:46:10|181613.4|181523.4|181614.1|181524.1|181617.8|181527.8|181609.6|181519.6|15
1721209580000|2024-07-17 09:46:20|181613.8|181523.8|181613.4|181523.4|181617.2|181527.2|181608.4|181518.4|13
1721209590000|2024-07-17 09:46:30|181613.9|181523.9|181615.1|181525.1|181621.5|181531.5|181612.8|181522.8|13
1721209600000|2024-07-17 09:46:40|181610.6|181520.6|181611.3|181521.3|181613.8|181523.8|181608.2|181518.2|6
1721209610000|2024-07-17 09:46:50|181610.6|181520.6|181610.5|181520.5|181612.4|181522.4|181608.8|181518.8|9
1721209620000|2024-07-17 09:47:00|181609.3|181519.3|181608.8|181518.8|181615.5|181525.5|181607.5|181517.5|19
1721209630000|2024-07-17 09:47:10|181610.6|181520.6|181647.5|181557.5|181647.5|181557.5|181604.7|181514.7|12
1721209640000|2024-07-17 09:47:20|181647.9|181557.9|181665|181575|181669.2|181579.2|181643.5|181553.5|16
1721209650000|2024-07-17 09:47:30|181667.5|181577.5|181669.6|181579.6|181671.7|181581.7|181665.6|181575.6|13
1721209660000|2024-07-17 09:47:40|181663.7|181573.7|181671.9|181581.9|181678.3|181588.3|181663.7|181573.7|16
1721209670000|2024-07-17 09:47:50|181676.7|181586.7|181687.9|181597.9|181687.9|181597.9|181676.7|181586.7|12
1721209680000|2024-07-17 09:48:00|181678|181588|181681.3|181591.3|181684.5|181594.5|181678|181588|8
1721209690000|2024-07-17 09:48:10|181684.2|181594.2|181694.6|181604.6|181696.4|181606.4|181684.2|181594.2|9
1721209700000|2024-07-17 09:48:20|181692.5|181602.5|181695.6|181605.6|181695.6|181605.6|181692.5|181602.5|2
1721209710000|2024-07-17 09:48:30|181695.9|181605.9|181687|181597|181695.9|181605.9|181678.9|181588.9|25
1721209720000|2024-07-17 09:48:40|181686.6|181596.6|181692.1|181602.1|181694.1|181604.1|181681.6|181591.6|15
1721209730000|2024-07-17 09:48:50|181692.8|181602.8|181691.7|181601.7|181696.2|181606.2|181690.1|181600.1|10
1721209740000|2024-07-17 09:49:00|181689.8|181599.8|181672.7|181582.7|181691.3|181601.3|181669.3|181579.3|19
1721209750000|2024-07-17 09:49:10|181673.3|181583.3|181677.2|181587.2|181682.6|181592.6|181664.8|181574.8|24
1721209760000|2024-07-17 09:49:20|181680.6|181590.6|181689.8|181599.8|181691.5|181601.5|181677.4|181587.4|12
1721209770000|2024-07-17 09:49:30|181691.5|181601.5|181698|181608|181701.5|181611.5|181691.5|181601.5|10
1721209780000|2024-07-17 09:49:40|181695.5|181605.5|181695.6|181605.6|181695.6|181605.6|181695.5|181605.5|2
1721209790000|2024-07-17 09:49:50|181694.5|181604.5|181698.3|181608.3|181704.6|181614.6|181693.5|181603.5|7
1721209800000|2024-07-17 09:50:00|181698.7|181608.7|181699.2|181609.2|181699.3|181609.3|181697.7|181607.7|4
1721209810000|2024-07-17 09:50:10|181697|181607|181695|181605|181700.7|181610.7|181693.2|181603.2|8
1721209820000|2024-07-17 09:50:20|181694.7|181604.7|181694.6|181604.6|181694.7|181604.7|181694.6|181604.6|2
1721209830000|2024-07-17 09:50:30|181693.7|181603.7|181718.1|181628.1|181721.5|181631.5|181685.6|181595.6|16
1721209840000|2024-07-17 09:50:40|181720.9|181630.9|181717.1|181627.1|181721.5|181631.5|181706.3|181616.3|12
1721209850000|2024-07-17 09:50:50|181717.2|181627.2|181717.5|181627.5|181723.1|181633.1|181710.1|181620.1|12
1721209860000|2024-07-17 09:51:00|181716.1|181626.1|181713.4|181623.4|181716.1|181626.1|181711.6|181621.6|12
1721209870000|2024-07-17 09:51:10|181716.2|181626.2|181717.9|181627.9|181722|181632|181713.3|181623.3|17
1721209880000|2024-07-17 09:51:20|181721.4|181631.4|181713.1|181623.1|181726.2|181636.2|181707|181617|22
1721209890000|2024-07-17 09:51:30|181713.7|181623.7|181713.9|181623.9|181713.9|181623.9|181713.5|181623.5|10
1721209900000|2024-07-17 09:51:40|181713.7|181623.7|181707.9|181617.9|181719.5|181629.5|181701.7|181611.7|14
1721209910000|2024-07-17 09:51:50|181707.7|181617.7|181679.3|181589.3|181707.7|181617.7|181674.8|181584.8|14
1721209920000|2024-07-17 09:52:00|181683.3|181593.3|181682.7|181592.7|181695.4|181605.4|181682.3|181592.3|16
1721209930000|2024-07-17 09:52:10|181683|181593|181687.6|181597.6|181687.6|181597.6|181681.6|181591.6|11
1721209940000|2024-07-17 09:52:20|181691.2|181601.2|181683.1|181593.1|181691.2|181601.2|181676.6|181586.6|14
1721209950000|2024-07-17 09:52:30|181682.9|181592.9|181686.6|181596.6|181694.6|181604.6|181681.1|181591.1|10
1721209960000|2024-07-17 09:52:40|181688.4|181598.4|181682.2|181592.2|181697.4|181607.4|181682.2|181592.2|26
1721209970000|2024-07-17 09:52:50|181679.7|181589.7|181681.5|181591.5|181685.2|181595.2|181679.7|181589.7|4
1721209980000|2024-07-17 09:53:00|181681.3|181591.3|181680.1|181590.1|181682.6|181592.6|181670.3|181580.3|12
1721209990000|2024-07-17 09:53:10|181679.9|181589.9|181679.8|181589.8|181679.9|181589.9|181679.1|181589.1|6
1721210000000|2024-07-17 09:53:20|181679.1|181589.1|181665.9|181575.9|181681.3|181591.3|181665.9|181575.9|15
1721210010000|2024-07-17 09:53:30|181656.8|181566.8|181645|181555|181656.8|181566.8|181640.3|181550.3|16
1721210020000|2024-07-17 09:53:40|181643.9|181553.9|181642.5|181552.5|181644.1|181554.1|181642.3|181552.3|4
1721210030000|2024-07-17 09:53:50|181641.5|181551.5|181645.9|181555.9|181645.9|181555.9|181641.5|181551.5|7
1721210040000|2024-07-17 09:54:00|181646.7|181556.7|181646.7|181556.7|181652.5|181562.5|181646.7|181556.7|14
1721210050000|2024-07-17 09:54:10|181647.1|181557.1|181649.2|181559.2|181651|181561|181645.8|181555.8|7
1721210060000|2024-07-17 09:54:20|181645|181555|181660.5|181570.5|181662.3|181572.3|181645|181555|9
1721210070000|2024-07-17 09:54:30|181658.8|181568.8|181678.5|181588.5|181678.5|181588.5|181658.8|181568.8|15
1721210080000|2024-07-17 09:54:40|181680.5|181590.5|181677.7|181587.7|181680.5|181590.5|181675|181585|12
1721210090000|2024-07-17 09:54:50|181679.9|181589.9|181676.3|181586.3|181679.9|181589.9|181675.5|181585.5|5
1721210100000|2024-07-17 09:55:00|181675.4|181585.4|181664|181574|181675.4|181585.4|181664|181574|4
1721210110000|2024-07-17 09:55:10|181663|181573|181658.6|181568.6|181668.3|181578.3|181658.4|181568.4|8
1721210120000|2024-07-17 09:55:20|181654.9|181564.9|181655|181565|181658|181568|181653.3|181563.3|10
1721210130000|2024-07-17 09:55:30|181652.2|181562.2|181653|181563|181653.9|181563.9|181648.5|181558.5|7
1721210140000|2024-07-17 09:55:40|181653.3|181563.3|181659.4|181569.4|181663.2|181573.2|181653.3|181563.3|7
1721210150000|2024-07-17 09:55:50|181652|181562|181667|181577|181667|181577|181648.3|181558.3|17
1721210160000|2024-07-17 09:56:00|181656.9|181566.9|181668.6|181578.6|181668.6|181578.6|181656.4|181566.4|16
1721210170000|2024-07-17 09:56:10|181668.9|181578.9|181662.8|181572.8|181668.9|181578.9|181662.8|181572.8|8
1721210180000|2024-07-17 09:56:20|181663.2|181573.2|181675.3|181585.3|181675.3|181585.3|181661|181571|9
1721210190000|2024-07-17 09:56:30|181675|181585|181673.3|181583.3|181675|181585|181668.3|181578.3|7
1721210200000|2024-07-17 09:56:40|181669.8|181579.8|181650|181560|181675.2|181585.2|181647.5|181557.5|18
1721210210000|2024-07-17 09:56:50|181647.7|181557.7|181644.3|181554.3|181651.4|181561.4|181642.3|181552.3|18
1721210220000|2024-07-17 09:57:00|181646.3|181556.3|181641.1|181551.1|181646.6|181556.6|181639.1|181549.1|18
1721210230000|2024-07-17 09:57:10|181641.6|181551.6|181641.1|181551.1|181647.1|181557.1|181638.2|181548.2|16
1721210240000|2024-07-17 09:57:20|181640.8|181550.8|181637.1|181547.1|181642.1|181552.1|181637.1|181547.1|6
1721210250000|2024-07-17 09:57:30|181638.8|181548.8|181643.3|181553.3|181643.5|181553.5|181636.3|181546.3|14
1721210260000|2024-07-17 09:57:40|181646|181556|181667.6|181537.6|181671.9|181556.1|181643.3|181537.6|12
1721210270000|2024-07-17 09:57:50|181668|181538|181640.3|181550.3|181668|181553.3|181637.3|181537.7|11
1721210280000|2024-07-17 09:58:00|181636.5|181546.5|181624.3|181534.3|181637.5|181547.5|181621.2|181531.2|19
1721210290000|2024-07-17 09:58:10|181624.6|181534.6|181618.9|181528.9|181624.6|181534.6|181617.6|181527.6|15
1721210300000|2024-07-17 09:58:20|181619.3|181529.3|181583.1|181493.1|181620.6|181530.6|181581.4|181491.4|14
1721210310000|2024-07-17 09:58:30|181583.9|181493.9|181566.9|181476.9|181583.9|181493.9|181559.4|181469.4|15
1721210320000|2024-07-17 09:58:40|181566.3|181476.3|181560.7|181470.7|181570.3|181480.3|181560.7|181470.7|16
1721210330000|2024-07-17 09:58:50|181560.5|181470.5|181571|181481|181576.3|181486.3|181560.5|181470.5|19
1721210340000|2024-07-17 09:59:00|181551.3|181461.3|181534.9|181444.9|181551.3|181461.3|181534.8|181444.8|13
1721210350000|2024-07-17 09:59:10|181535|181445|181527.6|181437.6|181535|181445|181527.6|181437.6|14
1721210360000|2024-07-17 09:59:20|181527.8|181437.8|181524.4|181434.4|181530.4|181440.4|181524.4|181434.4|15
1721210370000|2024-07-17 09:59:30|181524.5|181434.5|181527.7|181437.7|181531|181441|181524.5|181434.5|16
1721210380000|2024-07-17 09:59:40|181527.9|181437.9|181534.3|181444.3|181535.5|181445.5|181527.9|181437.9|7
1721210390000|2024-07-17 09:59:50|181534.2|181444.2|181518.3|181428.3|181537.2|181447.2|181515.3|181425.3|13
1721210400000|2024-07-17 10:00:00|181498.2|181408.2|181492|181402|181498.3|181408.3|181488.4|181398.4|12
1721210410000|2024-07-17 10:00:10|181489.6|181399.6|181488|181398|181491.2|181401.2|181483.4|181393.4|20
1721210420000|2024-07-17 10:00:20|181489.3|181399.3|181489.2|181399.2|181492.9|181402.9|181482.2|181392.2|20
1721210430000|2024-07-17 10:00:30|181486.6|181396.6|181481.6|181391.6|181488.7|181398.7|181479.4|181389.4|10
1721210440000|2024-07-17 10:00:40|181479.8|181389.8|181476.7|181386.7|181483|181393|181476.7|181386.7|20
1721210450000|2024-07-17 10:00:50|181475.8|181385.8|181472.1|181382.1|181477.4|181387.4|181468.9|181378.9|17
1721210460000|2024-07-17 10:01:00|181471.4|181381.4|181463.4|181373.4|181473.2|181383.2|181459.7|181369.7|15
1721210470000|2024-07-17 10:01:10|181463.9|181373.9|181487.5|181397.5|181487.6|181397.6|181463.9|181373.9|15
1721210480000|2024-07-17 10:01:20|181487.3|181397.3|181518.3|181428.3|181534.5|181444.5|181487.3|181397.3|26
1721210490000|2024-07-17 10:01:30|181519.7|181429.7|181523.3|181433.3|181525.1|181435.1|181519.7|181429.7|8
1721210500000|2024-07-17 10:01:40|181525|181435|181525.1|181435.1|181530|181440|181524.9|181434.9|16
1721210510000|2024-07-17 10:01:50|181524.9|181434.9|181519.7|181429.7|181524.9|181434.9|181518.6|181428.6|10
1721210520000|2024-07-17 10:02:00|181523|181433|181534.1|181444.1|181534.9|181444.9|181523|181433|19
1721210530000|2024-07-17 10:02:10|181535.9|181445.9|181533.3|181443.3|181541.7|181451.7|181533.3|181443.3|18
1721210540000|2024-07-17 10:02:20|181532|181442|181516|181426|181532|181442|181515.3|181425.3|22
1721210550000|2024-07-17 10:02:30|181513.8|181423.8|181508.6|181418.6|181515.8|181425.8|181506.7|181416.7|9
1721210560000|2024-07-17 10:02:40|181509.6|181419.6|181512.6|181422.6|181515.9|181425.9|181504.6|181414.6|16
1721210570000|2024-07-17 10:02:50|181512.5|181422.5|181518.9|181428.9|181519.2|181429.2|181512.5|181422.5|9
1721210580000|2024-07-17 10:03:00|181518.8|181428.8|181426.5|181336.5|181522.7|181432.7|181410.5|181320.5|29
1721210590000|2024-07-17 10:03:10|181424.6|181334.6|181414.4|181324.4|181424.7|181334.7|181411|181321|23
1721210600000|2024-07-17 10:03:20|181411.9|181321.9|181411.1|181321.1|181414|181324|181409.3|181319.3|15
1721210610000|2024-07-17 10:03:30|181412.1|181322.1|181400.7|181310.7|181415.4|181325.4|181396.9|181306.9|17
1721210620000|2024-07-17 10:03:40|181403|181313|181383|181293|181404.1|181314.1|181383|181293|16
1721210630000|2024-07-17 10:03:50|181385.3|181295.3|181386.5|181296.5|181397.2|181307.2|181385.3|181295.3|18
1721210640000|2024-07-17 10:04:00|181386.7|181296.7|181387.4|181297.4|181388.1|181298.1|181380.2|181290.2|12
1721210650000|2024-07-17 10:04:10|181388.7|181298.7|181388.8|181298.8|181392|181302|181387.6|181297.6|14
1721210660000|2024-07-17 10:04:20|181389.2|181299.2|181397.9|181307.9|181397.9|181307.9|181389.2|181299.2|10
1721210670000|2024-07-17 10:04:30|181396.2|181306.2|181443.5|181353.5|181450.8|181360.8|181396.2|181306.2|16
1721210680000|2024-07-17 10:04:40|181442|181352|181418.5|181328.5|181442.4|181352.4|181412.9|181322.9|18
1721210690000|2024-07-17 10:04:50|181417.6|181327.6|181404.6|181314.6|181417.6|181327.6|181404.6|181314.6|11
1721210700000|2024-07-17 10:05:00|181406.7|181316.7|181409.8|181319.8|181409.8|181319.8|181404.6|181314.6|11
1721210710000|2024-07-17 10:05:10|181407.8|181317.8|181420.6|181330.6|181424.5|181334.5|181406|181316|17
1721210720000|2024-07-17 10:05:20|181422.8|181332.8|181405.7|181315.7|181424|181334|181405.7|181315.7|14
1721210730000|2024-07-17 10:05:30|181408.1|181318.1|181409.5|181319.5|181411.2|181321.2|181406.2|181316.2|7
1721210740000|2024-07-17 10:05:40|181407.9|181317.9|181419|181329|181424.3|181334.3|181407.9|181317.9|21
1721210750000|2024-07-17 10:05:50|181417.6|181327.6|181436.5|181346.5|181444.9|181354.9|181416.5|181326.5|11
1721210760000|2024-07-17 10:06:00|181438.6|181348.6|181440.4|181350.4|181441.7|181351.7|181435.6|181345.6|13
1721210770000|2024-07-17 10:06:10|181437.4|181347.4|181428.5|181338.5|181440.4|181350.4|181426.8|181336.8|8
1721210780000|2024-07-17 10:06:20|181432.1|181342.1|181430.1|181340.1|181432.1|181342.1|181427.9|181337.9|4
1721210790000|2024-07-17 10:06:30|181424.9|181334.9|181431.2|181341.2|181431.2|181341.2|181420.3|181330.3|13
1721210800000|2024-07-17 10:06:40|181428.8|181338.8|181431.3|181341.3|181431.3|181341.3|181420.1|181330.1|15
1721210810000|2024-07-17 10:06:50|181428.5|181338.5|181426.9|181336.9|181428.5|181338.5|181418.3|181328.3|12
1721210820000|2024-07-17 10:07:00|181420.3|181330.3|181426.4|181336.4|181428.8|181338.8|181419.3|181329.3|15
1721210830000|2024-07-17 10:07:10|181427.8|181337.8|181433.3|181343.3|181433.3|181343.3|181427.2|181337.2|15
1721210840000|2024-07-17 10:07:20|181430.1|181340.1|181446|181356|181447.5|181357.5|181428.7|181338.7|12
1721210850000|2024-07-17 10:07:30|181444.8|181354.8|181429.7|181339.7|181449|181359|181427.2|181337.2|9
1721210860000|2024-07-17 10:07:40|181431.2|181341.2|181427.3|181337.3|181435.6|181345.6|181427.3|181337.3|16
1721210870000|2024-07-17 10:07:50|181426.7|181336.7|181430.4|181340.4|181430.5|181340.5|181423.4|181333.4|15
1721210880000|2024-07-17 10:08:00|181428|181338|181439.1|181349.1|181442.1|181352.1|181426.3|181336.3|19
1721210890000|2024-07-17 10:08:10|181443.9|181353.9|181434.2|181344.2|181443.9|181353.9|181427.9|181337.9|22
1721210900000|2024-07-17 10:08:20|181435.5|181345.5|181442.2|181352.2|181443.4|181353.4|181435.5|181345.5|12
1721210910000|2024-07-17 10:08:30|181441|181351|181438.1|181348.1|181441|181351|181432.2|181342.2|13
1721210920000|2024-07-17 10:08:40|181438|181348|181453|181363|181453|181363|181438|181348|10
1721210930000|2024-07-17 10:08:50|181449.5|181359.5|181474.5|181384.5|181474.5|181384.5|181449.5|181359.5|13
1721210940000|2024-07-17 10:09:00|181473.7|181383.7|181473.4|181383.4|181476.9|181386.9|181469.4|181379.4|18
1721210950000|2024-07-17 10:09:10|181476.9|181386.9|181471.4|181381.4|181476.9|181386.9|181470|181380|14
1721210960000|2024-07-17 10:09:20|181464.3|181374.3|181529.5|181439.5|181533|181443|181462.3|181372.3|34
1721210970000|2024-07-17 10:09:30|181530.1|181440.1|181541.9|181451.9|181548.8|181458.8|181528.8|181438.8|22
1721210980000|2024-07-17 10:09:40|181542.8|181452.8|181557.2|181467.2|181557.2|181467.2|181542.8|181452.8|21
1721210990000|2024-07-17 10:09:50|181557.8|181467.8|181567.3|181477.3|181567.3|181477.3|181552.8|181462.8|12
1721211000000|2024-07-17 10:10:00|181569.4|181479.4|181511.9|181421.9|181585.8|181495.8|181510.4|181420.4|21
1721211010000|2024-07-17 10:10:10|181512.1|181422.1|181515.6|181425.6|181515.6|181425.6|181512.1|181422.1|6
1721211020000|2024-07-17 10:10:20|181515.1|181425.1|181526.5|181436.5|181526.5|181436.5|181511|181421|11
1721211030000|2024-07-17 10:10:30|181536.6|181446.6|181567.6|181477.6|181579.1|181489.1|181536|181446|16
1721211040000|2024-07-17 10:10:40|181565.9|181475.9|181536.8|181446.8|181565.9|181475.9|181532.9|181442.9|14
1721211050000|2024-07-17 10:10:50|181539.2|181449.2|181542.9|181452.9|181544.5|181454.5|181539.2|181449.2|11
1721211060000|2024-07-17 10:11:00|181540.9|181450.9|181559.6|181469.6|181560.3|181470.3|181540.9|181450.9|12
1721211070000|2024-07-17 10:11:10|181566.7|181476.7|181573.7|181483.7|181578.9|181488.9|181566.7|181476.7|22
1721211080000|2024-07-17 10:11:20|181576.8|181486.8|181577.9|181487.9|181581.7|181491.7|181573.4|181483.4|17
1721211090000|2024-07-17 10:11:30|181578.2|181488.2|181585|181495|181585|181495|181575|181485|16
1721211100000|2024-07-17 10:11:40|181580.3|181490.3|181584.4|181494.4|181591.7|181501.7|181580.3|181490.3|19
1721211110000|2024-07-17 10:11:50|181585.2|181495.2|181586.2|181496.2|181586.5|181496.5|181581.4|181491.4|14
1721211120000|2024-07-17 10:12:00|181583.9|181493.9|181571.2|181481.2|181584.7|181494.7|181571.2|181481.2|17
1721211130000|2024-07-17 10:12:10|181571.9|181481.9|181570.5|181480.5|181576|181486|181567.8|181477.8|10
1721211140000|2024-07-17 10:12:20|181570.6|181480.6|181561.2|181471.2|181570.6|181480.6|181561.2|181471.2|12
1721211150000|2024-07-17 10:12:30|181563.2|181473.2|181558.4|181468.4|181563.2|181473.2|181552.4|181462.4|18
1721211160000|2024-07-17 10:12:40|181561|181471|181570.7|181480.7|181571.5|181481.5|181539.5|181449.5|20
1721211170000|2024-07-17 10:12:50|181571.5|181481.5|181559.5|181469.5|181571.5|181481.5|181559.4|181469.4|10
1721211180000|2024-07-17 10:13:00|181559|181469|181570.9|181480.9|181572.2|181482.2|181559|181469|20
1721211190000|2024-07-17 10:13:10|181572.4|181482.4|181577.3|181487.3|181578.4|181488.4|181566.7|181476.7|17
1721211200000|2024-07-17 10:13:20|181577.2|181487.2|181581.4|181491.4|181581.5|181491.5|181577.2|181487.2|9
1721211210000|2024-07-17 10:13:30|181581.6|181491.6|181587.5|181497.5|181587.5|181497.5|181581.6|181491.6|8
1721211220000|2024-07-17 10:13:40|181587.3|181497.3|181584.2|181494.2|181587.3|181497.3|181584.2|181494.2|4
1721211230000|2024-07-17 10:13:50|181584.3|181494.3|181567.9|181477.9|181584.3|181494.3|181567.9|181477.9|16
1721211240000|2024-07-17 10:14:00|181570.2|181480.2|181560.9|181470.9|181575.4|181485.4|181560|181470|24
1721211250000|2024-07-17 10:14:10|181564|181474|181575.7|181485.7|181576.2|181486.2|181564|181474|6
1721211260000|2024-07-17 10:14:20|181574.1|181484.1|181559.2|181469.2|181576.5|181486.5|181558.2|181468.2|16
1721211270000|2024-07-17 10:14:30|181558.7|181468.7|181566|181476|181566|181476|181556.9|181466.9|12
1721211280000|2024-07-17 10:14:40|181563|181473|181555.4|181465.4|181563|181473|181548.6|181458.6|5
1721211290000|2024-07-17 10:14:50|181556.4|181466.4|181546|181456|181556.4|181466.4|181544.9|181454.9|19
1721211300000|2024-07-17 10:15:00|181546.1|181456.1|181544.6|181454.6|181546.7|181456.7|181543.2|181453.2|18
1721211310000|2024-07-17 10:15:10|181544.7|181454.7|181531.9|181441.9|181544.7|181454.7|181520.5|181430.5|25
1721211320000|2024-07-17 10:15:20|181532|181442|181535.1|181445.1|181537.2|181447.2|181530.8|181440.8|13
1721211330000|2024-07-17 10:15:30|181534.8|181444.8|181526.5|181436.5|181536.9|181446.9|181526.4|181436.4|10
1721211340000|2024-07-17 10:15:40|181529.1|181439.1|181658.3|181568.3|181659.1|181569.1|181529.1|181439.1|24
1721211350000|2024-07-17 10:15:50|181656.2|181566.2|181663.7|181573.7|181663.7|181573.7|181651.9|181561.9|8
1721211360000|2024-07-17 10:16:00|181665.8|181575.8|181627.1|181537.1|181665.8|181575.8|181627.1|181537.1|18
1721211370000|2024-07-17 10:16:10|181627.4|181537.4|181640.1|181550.1|181647.5|181557.5|181627.1|181537.1|21
1721211380000|2024-07-17 10:16:20|181638.9|181548.9|181640.5|181550.5|181640.5|181550.5|181638.9|181548.9|4
1721211390000|2024-07-17 10:16:30|181638.7|181548.7|181636.1|181546.1|181640.5|181550.5|181636.1|181546.1|12
1721211400000|2024-07-17 10:16:40|181637.7|181547.7|181641.5|181551.5|181641.5|181551.5|181637|181547|18
1721211410000|2024-07-17 10:16:50|181637.5|181547.5|181641.8|181551.8|181644.7|181554.7|181637.5|181547.5|5
1721211420000|2024-07-17 10:17:00|181639.1|181549.1|181649.1|181559.1|181649.1|181559.1|181638.7|181548.7|13
1721211430000|2024-07-17 10:17:10|181650.2|181560.2|181655.7|181565.7|181656|181566|181649.1|181559.1|9
1721211440000|2024-07-17 10:17:20|181654.6|181564.6|181644.4|181554.4|181657.9|181567.9|181643.5|181553.5|17
1721211450000|2024-07-17 10:17:30|181644.6|181554.6|181657.5|181567.5|181657.5|181567.5|181644.6|181554.6|19
1721211460000|2024-07-17 10:17:40|181656.5|181566.5|181657.6|181567.6|181659.8|181569.8|181653.5|181563.5|16
1721211470000|2024-07-17 10:17:50|181657.9|181567.9|181661.7|181571.7|181661.7|181571.7|181652.5|181562.5|15
1721211480000|2024-07-17 10:18:00|181663.4|181573.4|181596.9|181506.9|181663.4|181573.4|181593.3|181503.3|14
1721211490000|2024-07-17 10:18:10|181597.5|181507.5|181658.7|181568.7|181666|181576|181593.2|181503.2|14
1721211500000|2024-07-17 10:18:20|181660.6|181570.6|181675.1|181585.1|181681|181591|181660.6|181570.6|14
1721211510000|2024-07-17 10:18:30|181676|181586|181689.6|181599.6|181689.6|181599.6|181670.1|181580.1|6
1721211520000|2024-07-17 10:18:40|181684.8|181594.8|181681.8|181591.8|181684.8|181594.8|181672.3|181582.3|12
1721211530000|2024-07-17 10:18:50|181682.1|181592.1|181688.6|181598.6|181696|181606|181678.9|181588.9|16
1721211540000|2024-07-17 10:19:00|181688.7|181598.7|181689.1|181599.1|181689.7|181599.7|181688.7|181598.7|7
1721211550000|2024-07-17 10:19:10|181687.2|181597.2|181689|181599|181689.6|181599.6|181684.5|181594.5|5
1721211560000|2024-07-17 10:19:20|181691.7|181601.7|181691.4|181601.4|181695.7|181605.7|181686.4|181596.4|10
1721211570000|2024-07-17 10:19:30|181691.5|181601.5|181684.3|181594.3|181694.3|181604.3|181684.3|181594.3|13
1721211580000|2024-07-17 10:19:40|181682|181592|181680.1|181590.1|181683.9|181593.9|181679.3|181589.3|6
1721211590000|2024-07-17 10:19:50|181678.9|181588.9|181677.6|181587.6|181680.1|181590.1|181675.9|181585.9|6
1721211600000|2024-07-17 10:20:00|181676.6|181586.6|181679.7|181589.7|181681.6|181591.6|181676.6|181586.6|6
1721211610000|2024-07-17 10:20:10|181677.1|181587.1|181678.3|181588.3|181681.6|181591.6|181676.9|181586.9|8
1721211620000|2024-07-17 10:20:20|181680.4|181590.4|181680.4|181590.4|181680.4|181590.4|181680.4|181590.4|1
1721211630000|2024-07-17 10:20:30|181678.7|181588.7|181670.4|181580.4|181678.7|181588.7|181670.4|181580.4|12
1721211640000|2024-07-17 10:20:40|181668.7|181578.7|181660.5|181570.5|181674.8|181584.8|181659|181569|11
1721211650000|2024-07-17 10:20:50|181659|181569|181664|181574|181664|181574|181646.9|181556.9|14
1721211660000|2024-07-17 10:21:00|181668|181578|181662.7|181572.7|181668.6|181578.6|181654.6|181564.6|10
1721211670000|2024-07-17 10:21:10|181663.9|181573.9|181667.9|181577.9|181667.9|181577.9|181661.9|181571.9|11
1721211680000|2024-07-17 10:21:20|181668.2|181578.2|181668.2|181578.2|181669.3|181579.3|181667.5|181577.5|9
1721211690000|2024-07-17 10:21:30|181667.9|181577.9|181669.8|181579.8|181685.2|181595.2|181667.8|181577.8|11
1721211700000|2024-07-17 10:21:40|181674.4|181584.4|181673.6|181583.6|181675.3|181585.3|181668.3|181578.3|15
1721211710000|2024-07-17 10:21:50|181672.8|181582.8|181672.3|181582.3|181674.5|181584.5|181668|181578|18
1721211720000|2024-07-17 10:22:00|181672.9|181582.9|181674.5|181584.5|181675.4|181585.4|181669.9|181579.9|14
1721211730000|2024-07-17 10:22:10|181669.6|181579.6|181678.7|181588.7|181678.7|181588.7|181668.3|181578.3|16
1721211740000|2024-07-17 10:22:20|181686.1|181596.1|181681.1|181591.1|181686.4|181596.4|181678.4|181588.4|10
1721211750000|2024-07-17 10:22:30|181679.2|181589.2|181686.1|181596.1|181686.9|181596.9|181679.2|181589.2|3
1721211760000|2024-07-17 10:22:40|181684.6|181594.6|181674.9|181584.9|181684.6|181594.6|181673.5|181583.5|13
1721211770000|2024-07-17 10:22:50|181675.5|181585.5|181681.1|181591.1|181684.3|181594.3|181675.5|181585.5|19
1721211780000|2024-07-17 10:23:00|181680.8|181590.8|181678.1|181588.1|181680.8|181590.8|181678.1|181588.1|8
1721211790000|2024-07-17 10:23:10|181678.7|181588.7|181682.5|181592.5|181682.5|181592.5|181678.7|181588.7|2
1721211800000|2024-07-17 10:23:20|181678.7|181588.7|181710.3|181620.3|181724.5|181634.5|181678.7|181588.7|18
1721211810000|2024-07-17 10:23:30|181710.8|181620.8|181698.4|181608.4|181710.8|181620.8|181693.8|181603.8|15
1721211820000|2024-07-17 10:23:40|181700.4|181610.4|181703.3|181613.3|181703.3|181613.3|181700.4|181610.4|4
1721211830000|2024-07-17 10:23:50|181701.7|181611.7|181706.8|181616.8|181707.4|181617.4|181698.3|181608.3|9
1721211840000|2024-07-17 10:24:00|181707.8|181617.8|181709.5|181619.5|181711.4|181621.4|181707.8|181617.8|5
1721211850000|2024-07-17 10:24:10|181702.8|181612.8|181689.2|181599.2|181702.8|181612.8|181689.2|181599.2|15
1721211860000|2024-07-17 10:24:20|181688.2|181598.2|181680.3|181590.3|181690.5|181600.5|181677.8|181587.8|12
1721211870000|2024-07-17 10:24:30|181680.1|181590.1|181675.8|181585.8|181680.1|181590.1|181672.5|181582.5|14
1721211880000|2024-07-17 10:24:40|181672.5|181582.5|181661|181571|181674.3|181584.3|181654.3|181564.3|18
1721211890000|2024-07-17 10:24:50|181661.1|181571.1|181658.1|181568.1|181661.1|181571.1|181658.1|181568.1|6
1721211900000|2024-07-17 10:25:00|181656.3|181566.3|181577.4|181487.4|181656.3|181566.3|181569.9|181479.9|27
1721211910000|2024-07-17 10:25:10|181577.6|181487.6|181625.6|181535.6|181625.6|181535.6|181573.8|181483.8|22
1721211920000|2024-07-17 10:25:20|181621.8|181531.8|181617.6|181527.6|181622.4|181532.4|181617.1|181527.1|5
1721211930000|2024-07-17 10:25:30|181613.4|181523.4|181607.8|181517.8|181613.4|181523.4|181607.5|181517.5|10
1721211940000|2024-07-17 10:25:40|181610.5|181520.5|181615|181525|181618|181528|181605.4|181515.4|18
1721211950000|2024-07-17 10:25:50|181618.3|181528.3|181611.4|181521.4|181621.9|181531.9|181611.2|181521.2|19
1721211960000|2024-07-17 10:26:00|181613.4|181523.4|181595.5|181505.5|181617.3|181527.3|181585.4|181495.4|20
1721211970000|2024-07-17 10:26:10|181594.5|181504.5|181589.3|181499.3|181598.4|181508.4|181584.6|181494.6|12
1721211980000|2024-07-17 10:26:20|181589.4|181499.4|181593.9|181503.9|181595.3|181505.3|181589.4|181499.4|18
1721211990000|2024-07-17 10:26:30|181593.1|181503.1|181582.5|181492.5|181593.1|181503.1|181582.5|181492.5|12
1721212000000|2024-07-17 10:26:40|181580.8|181490.8|181594.3|181504.3|181594.3|181504.3|181579.1|181489.1|13
1721212010000|2024-07-17 10:26:50|181594.2|181504.2|181590.4|181500.4|181594.2|181504.2|181588.9|181498.9|17
1721212020000|2024-07-17 10:27:00|181589.7|181499.7|181591.5|181501.5|181591.5|181501.5|181584.2|181494.2|13
1721212030000|2024-07-17 10:27:10|181591.4|181501.4|181587.3|181497.3|181591.4|181501.4|181586.8|181496.8|18
1721212040000|2024-07-17 10:27:20|181587.4|181497.4|181587.7|181497.7|181589.1|181499.1|181586.5|181496.5|8
1721212050000|2024-07-17 10:27:30|181588.1|181498.1|181597.4|181507.4|181599.3|181509.3|181588|181498|16
1721212060000|2024-07-17 10:27:40|181621.4|181531.4|181596.3|181506.3|181629.4|181539.4|181596|181506|14
1721212070000|2024-07-17 10:27:50|181596.4|181506.4|181608.4|181518.4|181608.4|181518.4|181596.4|181506.4|9
1721212080000|2024-07-17 10:28:00|181610.6|181520.6|181616.7|181526.7|181616.7|181526.7|181610.6|181520.6|6
1721212090000|2024-07-17 10:28:10|181616.8|181526.8|181616|181526|181623.3|181533.3|181610.9|181520.9|21
1721212100000|2024-07-17 10:28:20|181619|181529|181616.2|181526.2|181624.4|181534.4|181616.2|181526.2|15
1721212110000|2024-07-17 10:28:30|181616.3|181526.3|181615.6|181525.6|181617.7|181527.7|181615.2|181525.2|8
1721212120000|2024-07-17 10:28:40|181614.6|181524.6|181601.8|181511.8|181614.6|181524.6|181600.7|181510.7|12
1721212130000|2024-07-17 10:28:50|181600.3|181510.3|181599.1|181509.1|181600.3|181510.3|181597.8|181507.8|10
1721212140000|2024-07-17 10:29:00|181597.9|181507.9|181600.3|181510.3|181600.5|181510.5|181594.2|181504.2|8
1721212150000|2024-07-17 10:29:10|181601.9|181511.9|181587.4|181497.4|181601.9|181511.9|181587.4|181497.4|10
1721212160000|2024-07-17 10:29:20|181587.7|181497.7|181583.2|181493.2|181587.7|181497.7|181583.2|181493.2|6
1721212170000|2024-07-17 10:29:30|181583.3|181493.3|181560.9|181470.9|181587.9|181497.9|181560.5|181470.5|13
1721212180000|2024-07-17 10:29:40|181559.8|181469.8|181516.2|181426.2|181561.7|181471.7|181509|181419|28
1721212190000|2024-07-17 10:29:50|181508.9|181418.9|181539.3|181449.3|181539.3|181449.3|181508.7|181418.7|18
1721212200000|2024-07-17 10:30:00|181542|181452|181542|181452|181543.3|181453.3|181541.3|181451.3|9
1721212210000|2024-07-17 10:30:10|181543.6|181453.6|181541.9|181451.9|181550.8|181460.8|181537.7|181447.7|19
1721212220000|2024-07-17 10:30:20|181539.2|181449.2|181568.2|181478.2|181568.9|181478.9|181539.2|181449.2|22
1721212230000|2024-07-17 10:30:30|181569.5|181479.5|181576.5|181486.5|181578.6|181488.6|181569.5|181479.5|14
1721212240000|2024-07-17 10:30:40|181573.3|181483.3|181588.3|181498.3|181588.3|181498.3|181573.3|181483.3|10
1721212250000|2024-07-17 10:30:50|181589.7|181499.7|181594.2|181504.2|181594.2|181504.2|181588.7|181498.7|6
1721212260000|2024-07-17 10:31:00|181592.3|181502.3|181574.4|181484.4|181593.5|181503.5|181574.1|181484.1|20
1721212270000|2024-07-17 10:31:10|181575.4|181485.4|181574.7|181484.7|181575.4|181485.4|181573.9|181483.9|6
1721212280000|2024-07-17 10:31:20|181575.7|181485.7|181598.1|181508.1|181598.3|181508.3|181575.7|181485.7|18
1721212290000|2024-07-17 10:31:30|181596|181506|181589.9|181499.9|181596|181506|181589.9|181499.9|7
1721212300000|2024-07-17 10:31:40|181590.7|181500.7|181595.7|181505.7|181596.5|181506.5|181589.2|181499.2|10
1721212310000|2024-07-17 10:31:50|181596.7|181506.7|181587.4|181497.4|181598.9|181508.9|181587.4|181497.4|12
1721212320000|2024-07-17 10:32:00|181587.5|181497.5|181589.8|181499.8|181590|181500|181587.5|181497.5|7
1721212330000|2024-07-17 10:32:10|181589.9|181499.9|181591.4|181501.4|181596.5|181506.5|181589.9|181499.9|13
1721212340000|2024-07-17 10:32:20|181590.5|181500.5|181581.6|181491.6|181590.5|181500.5|181581.6|181491.6|7
1721212350000|2024-07-17 10:32:30|181581.8|181491.8|181583.8|181493.8|181583.8|181493.8|181581.8|181491.8|6
1721212360000|2024-07-17 10:32:40|181582.4|181492.4|181572.7|181482.7|181582.5|181492.5|181572.7|181482.7|8
1721212370000|2024-07-17 10:32:50|181574.6|181484.6|181582.2|181492.2|181582.2|181492.2|181574.6|181484.6|6
1721212380000|2024-07-17 10:33:00|181582|181492|181575.8|181485.8|181582|181492|181575.8|181485.8|6
1721212390000|2024-07-17 10:33:10|181575.7|181485.7|181586|181496|181586|181496|181575.3|181485.3|9
1721212400000|2024-07-17 10:33:20|181586.6|181496.6|181563.2|181473.2|181587.2|181497.2|181559|181469|16
1721212410000|2024-07-17 10:33:30|181565|181475|181563.3|181473.3|181572.3|181482.3|181563.3|181473.3|10
1721212420000|2024-07-17 10:33:40|181562.4|181472.4|181526.9|181436.9|181562.4|181472.4|181526.2|181436.2|19
1721212430000|2024-07-17 10:33:50|181528.2|181438.2|181537|181447|181537|181447|181528.2|181438.2|13
1721212440000|2024-07-17 10:34:00|181540|181450|181573.5|181483.5|181573.5|181483.5|181540|181450|15
1721212450000|2024-07-17 10:34:10|181573|181483|181560.7|181470.7|181573.5|181483.5|181559.9|181469.9|18
1721212460000|2024-07-17 10:34:20|181558.8|181468.8|181558.3|181468.3|181560.5|181470.5|181555.2|181465.2|7
1721212470000|2024-07-17 10:34:30|181562.8|181472.8|181557.6|181467.6|181562.8|181472.8|181556.6|181466.6|10
1721212480000|2024-07-17 10:34:40|181558.4|181468.4|181558.3|181468.3|181559.9|181469.9|181557.5|181467.5|7
1721212490000|2024-07-17 10:34:50|181559|181469|181567.2|181477.2|181567.2|181477.2|181559|181469|6
1721212500000|2024-07-17 10:35:00|181566.4|181476.4|181571|181481|181571.8|181481.8|181564.7|181474.7|5
1721212510000|2024-07-17 10:35:10|181570.5|181480.5|181570.2|181480.2|181572.1|181482.1|181569|181479|14
1721212520000|2024-07-17 10:35:20|181569|181479|181565.7|181475.7|181570.3|181480.3|181565.2|181475.2|15
1721212530000|2024-07-17 10:35:30|181564.5|181474.5|181565.3|181475.3|181565.9|181475.9|181563.3|181473.3|10
1721212540000|2024-07-17 10:35:40|181566.6|181476.6|181567|181477|181567.4|181477.4|181566.6|181476.6|6
1721212550000|2024-07-17 10:35:50|181567.4|181477.4|181566.4|181476.4|181567.6|181477.6|181565.7|181475.7|7
1721212560000|2024-07-17 10:36:00|181566.2|181476.2|181564.5|181474.5|181566.2|181476.2|181564.5|181474.5|4
1721212570000|2024-07-17 10:36:10|181565.7|181475.7|181550.8|181460.8|181567.6|181477.6|181550.8|181460.8|20
1721212580000|2024-07-17 10:36:20|181551.6|181461.6|181545.8|181455.8|181553.2|181463.2|181537.4|181447.4|11
1721212590000|2024-07-17 10:36:30|181544.3|181454.3|181546.3|181456.3|181546.3|181456.3|181542.8|181452.8|8
1721212600000|2024-07-17 10:36:40|181557.2|181467.2|181553.6|181463.6|181557.2|181467.2|181553.6|181463.6|7
1721212610000|2024-07-17 10:36:50|181553.1|181463.1|181560.9|181470.9|181560.9|181470.9|181551.4|181461.4|13
1721212620000|2024-07-17 10:37:00|181561.9|181471.9|181562.4|181472.4|181564.2|181474.2|181559.9|181469.9|10
1721212630000|2024-07-17 10:37:10|181570.6|181480.6|181568.1|181478.1|181570.6|181480.6|181568.1|181478.1|2
1721212640000|2024-07-17 10:37:20|181569.6|181479.6|181578.1|181488.1|181578.1|181488.1|181569.6|181479.6|3
1721212650000|2024-07-17 10:37:30|181579.5|181489.5|181571.7|181481.7|181582.1|181492.1|181571.7|181481.7|15
1721212660000|2024-07-17 10:37:40|181576.6|181486.6|181604.7|181514.7|181611.8|181521.8|181576.6|181486.6|11
1721212670000|2024-07-17 10:37:50|181602.4|181512.4|181603.5|181513.5|181604|181514|181602.3|181512.3|10
1721212680000|2024-07-17 10:38:00|181604.5|181514.5|181621.1|181531.1|181626.1|181536.1|181604.5|181514.5|19
1721212690000|2024-07-17 10:38:10|181619.7|181529.7|181621.4|181531.4|181621.6|181531.6|181619.7|181529.7|9
1721212700000|2024-07-17 10:38:20|181619.5|181529.5|181632.1|181542.1|181634.1|181544.1|181619.5|181529.5|13
1721212710000|2024-07-17 10:38:30|181632.9|181542.9|181633.2|181543.2|181635.9|181545.9|181631.8|181541.8|8
1721212720000|2024-07-17 10:38:40|181633.7|181543.7|181636.2|181546.2|181637.6|181547.6|181633.6|181543.6|11
1721212730000|2024-07-17 10:38:50|181636|181546|181641.4|181551.4|181641.4|181551.4|181635.9|181545.9|14
1721212740000|2024-07-17 10:39:00|181641.1|181551.1|181637.3|181547.3|181641.4|181551.4|181635.5|181545.5|17
1721212750000|2024-07-17 10:39:10|181637.1|181547.1|181636.6|181546.6|181637.1|181547.1|181630.2|181540.2|22
1721212760000|2024-07-17 10:39:20|181644.9|181554.9|181646.9|181556.9|181648.5|181558.5|181644.2|181554.2|8
1721212770000|2024-07-17 10:39:30|181644.2|181554.2|181637.2|181547.2|181646.3|181556.3|181634.9|181544.9|11
1721212780000|2024-07-17 10:39:40|181637.5|181547.5|181547.8|181457.8|181641.2|181551.2|181547.8|181457.8|22
1721212790000|2024-07-17 10:39:50|181548|181458|181568.3|181478.3|181568.6|181478.6|181544.1|181454.1|19
1721212800000|2024-07-17 10:40:00|181566.2|181476.2|181578.7|181488.7|181578.7|181488.7|181566.2|181476.2|14
1721212810000|2024-07-17 10:40:10|181579.3|181489.3|181577.8|181487.8|181579.3|181489.3|181577.8|181487.8|14
1721212820000|2024-07-17 10:40:20|181579.3|181489.3|181579.1|181489.1|181579.3|181489.3|181575.4|181485.4|6
1721212830000|2024-07-17 10:40:30|181578.1|181488.1|181582.5|181492.5|181585.8|181495.8|181578.1|181488.1|8
1721212840000|2024-07-17 10:40:40|181580.5|181490.5|181580.5|181490.5|181580.5|181490.5|181576.4|181486.4|4
1721212850000|2024-07-17 10:40:50|181576.1|181486.1|181576.6|181486.6|181584.2|181494.2|181575.2|181485.2|13
1721212860000|2024-07-17 10:41:00|181574.6|181484.6|181578.5|181488.5|181580.5|181490.5|181572.1|181482.1|25
1721212870000|2024-07-17 10:41:10|181578.3|181488.3|181582.3|181492.3|181583.8|181493.8|181578.2|181488.2|5
1721212880000|2024-07-17 10:41:20|181584.4|181494.4|181630|181540|181630.2|181540.2|181584.4|181494.4|16
1721212890000|2024-07-17 10:41:30|181631.3|181541.3|181607.7|181517.7|181635|181545|181595.8|181505.8|18
1721212900000|2024-07-17 10:41:40|181605.9|181515.9|181612.3|181522.3|181612.3|181522.3|181605.9|181515.9|7
1721212910000|2024-07-17 10:41:50|181612.2|181522.2|181624.1|181534.1|181635.7|181545.7|181603.7|181513.7|14
1721212920000|2024-07-17 10:42:00|181623.9|181533.9|181646.7|181556.7|181647|181557|181619.2|181529.2|13
1721212930000|2024-07-17 10:42:10|181646.3|181556.3|181653.8|181563.8|181654.3|181564.3|181646|181556|16
1721212940000|2024-07-17 10:42:20|181652.3|181562.3|181635.6|181545.6|181652.3|181562.3|181618|181528|7
1721212950000|2024-07-17 10:42:30|181635.7|181545.7|181646.6|181556.6|181646.9|181556.9|181635.3|181545.3|13
1721212960000|2024-07-17 10:42:40|181646.5|181556.5|181646.9|181556.9|181648.7|181558.7|181645.9|181555.9|8
1721212970000|2024-07-17 10:42:50|181647.6|181557.6|181632.7|181542.7|181647.6|181557.6|181631.5|181541.5|14
1721212980000|2024-07-17 10:43:00|181634.6|181544.6|181643.3|181553.3|181643.3|181553.3|181634.6|181544.6|10
1721212990000|2024-07-17 10:43:10|181648.5|181558.5|181651.7|181561.7|181653.3|181563.3|181648.5|181558.5|14
1721213000000|2024-07-17 10:43:20|181652.9|181562.9|181706.5|181616.5|181712.4|181622.4|181652.9|181562.9|19
1721213010000|2024-07-17 10:43:30|181706.6|181616.6|181688.6|181598.6|181711.9|181621.9|181666.5|181576.5|25
1721213020000|2024-07-17 10:43:40|181683.3|181593.3|181691.9|181601.9|181701.8|181611.8|181678|181588|18
1721213030000|2024-07-17 10:43:50|181692.6|181602.6|181698.6|181608.6|181702|181612|181692.4|181602.4|19
1721213040000|2024-07-17 10:44:00|181693.2|181603.2|181687.5|181597.5|181694.8|181604.8|181682.8|181592.8|13
1721213050000|2024-07-17 10:44:10|181688.2|181598.2|181675.2|181585.2|181688.5|181598.5|181675|181585|15
1721213060000|2024-07-17 10:44:20|181675.9|181585.9|181693.1|181603.1|181693.3|181603.3|181672.4|181582.4|17
1721213070000|2024-07-17 10:44:30|181691.8|181601.8|181695.6|181605.6|181695.6|181605.6|181690.4|181600.4|13
1721213080000|2024-07-17 10:44:40|181694.2|181604.2|181772|181682|181772|181682|181694.2|181604.2|21
1721213090000|2024-07-17 10:44:50|181793.5|181703.5|181807|181717|181812.4|181722.4|181793.5|181703.5|24
1721213100000|2024-07-17 10:45:00|181811.7|181721.7|181813.6|181723.6|181816.2|181726.2|181811.7|181721.7|11
1721213110000|2024-07-17 10:45:10|181813.8|181723.8|181814.3|181724.3|181817.5|181727.5|181813.6|181723.6|10
1721213120000|2024-07-17 10:45:20|181814.1|181724.1|181815.5|181725.5|181816.9|181726.9|181814.1|181724.1|12
1721213130000|2024-07-17 10:45:30|181805.7|181715.7|181808.8|181718.8|181810.9|181720.9|181805.7|181715.7|12
1721213140000|2024-07-17 10:45:40|181808.6|181718.6|181813.4|181723.4|181819.9|181729.9|181808.6|181718.6|9
1721213150000|2024-07-17 10:45:50|181813.3|181723.3|181814.6|181724.6|181827.4|181737.4|181811.2|181721.2|21
1721213160000|2024-07-17 10:46:00|181814.3|181724.3|181818.3|181728.3|181823.9|181733.9|181813.4|181723.4|18
1721213170000|2024-07-17 10:46:10|181816.9|181726.9|181817.8|181727.8|181819.2|181729.2|181810.5|181720.5|9
1721213180000|2024-07-17 10:46:20|181812.8|181722.8|181729.2|181639.2|181812.8|181722.8|181727|181637|18
1721213190000|2024-07-17 10:46:30|181729.4|181639.4|181729.5|181639.5|181730.4|181640.4|181725.3|181635.3|21
1721213200000|2024-07-17 10:46:40|181729.1|181639.1|181673.8|181583.8|181729.1|181639.1|181669.4|181579.4|28
1721213210000|2024-07-17 10:46:50|181683|181593|181686.1|181596.1|181687.7|181597.7|181681.8|181591.8|13
1721213220000|2024-07-17 10:47:00|181687.6|181597.6|181709.1|181619.1|181711|181621|181687.6|181597.6|20
1721213230000|2024-07-17 10:47:10|181708.9|181618.9|181688.4|181598.4|181708.9|181618.9|181687.4|181597.4|25
1721213240000|2024-07-17 10:47:20|181686.6|181596.6|181682.2|181592.2|181687.3|181597.3|181682.2|181592.2|12
1721213250000|2024-07-17 10:47:30|181682.1|181592.1|181685.6|181595.6|181689.2|181599.2|181682.1|181592.1|12
1721213260000|2024-07-17 10:47:40|181682.7|181592.7|181645.7|181555.7|181696.2|181606.2|181644.3|181554.3|18
1721213270000|2024-07-17 10:47:50|181648.1|181558.1|181646.7|181556.7|181648.5|181558.5|181637.6|181547.6|22
1721213280000|2024-07-17 10:48:00|181646.5|181556.5|181660.7|181570.7|181667|181577|181646.5|181556.5|16
1721213290000|2024-07-17 10:48:10|181658.9|181568.9|181660.5|181570.5|181661.6|181571.6|181657.7|181567.7|16
1721213300000|2024-07-17 10:48:20|181653|181563|181647.2|181557.2|181657.7|181567.7|181647.2|181557.2|17
1721213310000|2024-07-17 10:48:30|181647|181557|181680.7|181590.7|181680.7|181590.7|181641.2|181551.2|10
1721213320000|2024-07-17 10:48:40|181680.6|181590.6|181732.1|181642.1|181734.9|181644.9|181680.6|181590.6|14
1721213330000|2024-07-17 10:48:50|181729.4|181639.4|181721.2|181631.2|181736.3|181646.3|181721.2|181631.2|13
1721213340000|2024-07-17 10:49:00|181723.7|181633.7|181730.5|181640.5|181733|181643|181723.7|181633.7|9
1721213350000|2024-07-17 10:49:10|181725.3|181635.3|181721|181631|181725.4|181635.4|181715.5|181625.5|20
1721213360000|2024-07-17 10:49:20|181720.9|181630.9|181726|181636|181729.6|181639.6|181720.9|181630.9|12
1721213370000|2024-07-17 10:49:30|181707.7|181617.7|181746.1|181656.1|181747|181657|181707.6|181617.6|19
1721213380000|2024-07-17 10:49:40|181745.1|181655.1|181739.3|181649.3|181746.1|181656.1|181738.4|181648.4|16
1721213390000|2024-07-17 10:49:50|181740|181650|181712.9|181622.9|181740.4|181650.4|181707.9|181617.9|20
1721213400000|2024-07-17 10:50:00|181713|181623|181716.8|181626.8|181716.8|181626.8|181704.6|181614.6|23
1721213410000|2024-07-17 10:50:10|181718.1|181628.1|181719|181629|181725.5|181635.5|181715.2|181625.2|12
1721213420000|2024-07-17 10:50:20|181718.8|181628.8|181703.9|181613.9|181737.1|181647.1|181702.5|181612.5|22
1721213430000|2024-07-17 10:50:30|181704.2|181614.2|181704.8|181614.8|181711.2|181621.2|181703.5|181613.5|19
1721213440000|2024-07-17 10:50:40|181703.9|181613.9|181730.9|181640.9|181734.7|181644.7|181703.9|181613.9|18
1721213450000|2024-07-17 10:50:50|181728.7|181638.7|181707.4|181617.4|181729|181639|181702.8|181612.8|10
1721213460000|2024-07-17 10:51:00|181711.3|181621.3|181703.3|181613.3|181714.4|181624.4|181694.9|181604.9|22
1721213470000|2024-07-17 10:51:10|181704.8|181614.8|181713.8|181623.8|181715.3|181625.3|181704.8|181614.8|9
1721213480000|2024-07-17 10:51:20|181713.7|181623.7|181721.7|181631.7|181721.7|181631.7|181713.7|181623.7|6
1721213490000|2024-07-17 10:51:30|181722.5|181632.5|181722.8|181632.8|181734.8|181644.8|181720.1|181630.1|15
1721213500000|2024-07-17 10:51:40|181720.7|181630.7|181713.1|181623.1|181720.8|181630.8|181704.1|181614.1|22
1721213510000|2024-07-17 10:51:50|181711.3|181621.3|181717.2|181627.2|181722.5|181632.5|181711.3|181621.3|10
1721213520000|2024-07-17 10:52:00|181722.2|181632.2|181710.5|181620.5|181729|181639|181710.5|181620.5|12
1721213530000|2024-07-17 10:52:10|181712.2|181622.2|181708.7|181618.7|181722.2|181632.2|181708.7|181618.7|14
1721213540000|2024-07-17 10:52:20|181705.2|181615.2|181707.6|181617.6|181707.7|181617.7|181705.1|181615.1|4
1721213550000|2024-07-17 10:52:30|181707.1|181617.1|181710.3|181620.3|181710.3|181620.3|181707.1|181617.1|5
1721213560000|2024-07-17 10:52:40|181709|181619|181729.1|181639.1|181729.1|181639.1|181709|181619|8
1721213570000|2024-07-17 10:52:50|181728.4|181638.4|181708.3|181618.3|181728.4|181638.4|181704.6|181614.6|20
1721213580000|2024-07-17 10:53:00|181709.7|181619.7|181727.1|181637.1|181727.1|181637.1|181709.7|181619.7|7
1721213590000|2024-07-17 10:53:10|181726.6|181636.6|181731.3|181641.3|181731.3|181641.3|181726.6|181636.6|7
1721213600000|2024-07-17 10:53:20|181729|181639|181730.6|181640.6|181732.3|181642.3|181729|181639|4
1721213610000|2024-07-17 10:53:30|181731.7|181641.7|181734.6|181644.6|181737.3|181647.3|181715.4|181625.4|17
1721213620000|2024-07-17 10:53:40|181734.5|181644.5|181728.3|181638.3|181738.3|181648.3|181728.3|181638.3|13
1721213630000|2024-07-17 10:53:50|181730.4|181640.4|181730|181640|181730.4|181640.4|181727.1|181637.1|6
1721213640000|2024-07-17 10:54:00|181730.1|181640.1|181732.4|181642.4|181732.4|181642.4|181730.1|181640.1|2
1721213650000|2024-07-17 10:54:10|181734.9|181644.9|181746.5|181656.5|181746.5|181656.5|181732.4|181642.4|13
1721213660000|2024-07-17 10:54:20|181749.2|181659.2|181750.7|181660.7|181753.2|181663.2|181749.2|181659.2|7
1721213670000|2024-07-17 10:54:30|181754.1|181664.1|181755.1|181665.1|181755.1|181665.1|181753|181663|5
1721213680000|2024-07-17 10:54:40|181753|181663|181787.8|181697.8|181809|181719|181751.6|181661.6|16
1721213690000|2024-07-17 10:54:50|181788|181698|181791.4|181701.4|181791.7|181701.7|181781.8|181691.8|18
1721213700000|2024-07-17 10:55:00|181791.9|181701.9|181813.9|181723.9|181817.8|181727.8|181791.9|181701.9|23
1721213710000|2024-07-17 10:55:10|181814.3|181724.3|181812.2|181722.2|181814.3|181724.3|181810.6|181720.6|8
1721213720000|2024-07-17 10:55:20|181812.3|181722.3|181803.6|181713.6|181819.2|181729.2|181790.9|181700.9|16
1721213730000|2024-07-17 10:55:30|181808.5|181718.5|181812.1|181722.1|181824.8|181734.8|181802.7|181712.7|18
1721213740000|2024-07-17 10:55:40|181812|181722|181817.8|181727.8|181817.8|181727.8|181810.3|181720.3|15
1721213750000|2024-07-17 10:55:50|181818.3|181728.3|181815.4|181725.4|181818.3|181728.3|181814.4|181724.4|11
1721213760000|2024-07-17 10:56:00|181815.3|181725.3|181808.5|181718.5|181815.4|181725.4|181808.5|181718.5|10
1721213770000|2024-07-17 10:56:10|181805.7|181715.7|181805.8|181715.8|181807.9|181717.9|181805.3|181715.3|12
1721213780000|2024-07-17 10:56:20|181806|181716|181807.3|181717.3|181811.3|181721.3|181806|181716|15
1721213790000|2024-07-17 10:56:30|181808.2|181718.2|181806.7|181716.7|181811.7|181721.7|181806.2|181716.2|14
1721213800000|2024-07-17 10:56:40|181806.9|181716.9|181809.2|181719.2|181809.2|181719.2|181806.9|181716.9|5
1721213810000|2024-07-17 10:56:50|181810.7|181720.7|181817.6|181727.6|181818.4|181728.4|181810.6|181720.6|8
1721213820000|2024-07-17 10:57:00|181813.8|181723.8|181812.7|181722.7|181815.6|181725.6|181811.9|181721.9|14
1721213830000|2024-07-17 10:57:10|181811.9|181721.9|181823.4|181733.4|181823.4|181733.4|181811.8|181721.8|8
1721213840000|2024-07-17 10:57:20|181823.2|181733.2|181823.6|181733.6|181823.8|181733.8|181823.2|181733.2|5
1721213850000|2024-07-17 10:57:30|181823.5|181733.5|181837.1|181707.1|181837.1|181733.5|181823.3|181706.9|4
1721213860000|2024-07-17 10:57:40|181836.7|181706.7|181843|181713|181843.4|181713.4|181836.7|181706.7|8
1721213870000|2024-07-17 10:57:50|181813.4|181723.4|181813|181723|181813.4|181723.4|181813|181723|3
1721213880000|2024-07-17 10:58:00|181812.9|181722.9|181813.5|181723.5|181813.5|181723.5|181812.9|181722.9|5
1721213890000|2024-07-17 10:58:10|181813|181723|181836.5|181706.5|181836.8|181733.1|181813|181706.5|6
1721213900000|2024-07-17 10:58:20|181842.7|181712.7|181826.8|181696.8|181843.2|181713.2|181826.8|181696.8|6
1721213910000|2024-07-17 10:58:30|181823.3|181693.3|181825.8|181695.8|181830|181729.8|181818|181693.3|6
1721213920000|2024-07-17 10:58:40|181826.4|181696.4|181822|181692|181826.4|181696.4|181822|181692|4
1721213930000|2024-07-17 10:58:50|181822.5|181692.5|181860.4|181770.4|181878.7|181788.7|181822.3|181692.3|15
1721213940000|2024-07-17 10:59:00|181865.3|181775.3|181858.6|181768.6|181865.3|181775.3|181854.2|181764.2|10
1721213950000|2024-07-17 10:59:10|181858.7|181768.7|181873.3|181743.3|181874|181768.7|181857.6|181743.3|6
1721213960000|2024-07-17 10:59:20|181873.2|181743.2|181870.9|181740.9|181873.2|181743.2|181868.7|181738.7|4
1721213970000|2024-07-17 10:59:30|181870.5|181740.5|181917.4|181787.4|181917.4|181787.4|181870.5|181740.5|12
1721213980000|2024-07-17 10:59:40|181916.7|181786.7|181937.2|181807.2|181937.3|181807.3|181916.7|181786.7|7
1721213990000|2024-07-17 10:59:50|181930|181800|181926.6|181796.6|181930|181800|181920.2|181790.2|11
1721214000000|2024-07-17 11:00:00|181932.2|181802.2|181934.1|181804.1|181934.6|181804.6|181932.2|181802.2|9
1721214010000|2024-07-17 11:00:10|181934.5|181804.5|181942.8|181812.8|181942.8|181812.8|181934.5|181804.5|6
1721214020000|2024-07-17 11:00:20|181944.8|181814.8|181941.3|181811.3|181944.8|181814.8|181937.2|181807.2|14
1721214030000|2024-07-17 11:00:30|181938|181808|181938|181808|181938|181808|181938|181808|1
1721214040000|2024-07-17 11:00:40|181933.3|181803.3|181933.3|181803.3|181933.3|181803.3|181933.3|181803.3|1
1721214050000|2024-07-17 11:00:50|181937.8|181807.8|181951.7|181821.7|181952|181822|181937.2|181807.2|13
1721214060000|2024-07-17 11:01:00|181954.3|181824.3|181945.5|181815.5|181954.3|181824.3|181939|181809|29
1721214070000|2024-07-17 11:01:10|181938.9|181848.9|181947|181817|181947.4|181849.7|181938.9|181809.8|17
1721214080000|2024-07-17 11:01:20|181946.6|181816.6|181945.1|181815.1|181948.3|181818.3|181945.1|181815.1|9
1721214090000|2024-07-17 11:01:30|181939.2|181809.2|181946.9|181816.9|181946.9|181816.9|181939.2|181809.2|3
1721214100000|2024-07-17 11:01:40|181947.4|181817.4|181930.2|181800.2|181947.4|181817.4|181927.2|181797.2|18
1721214110000|2024-07-17 11:01:50|181920|181830|181909.6|181819.6|181920|181830|181909.6|181819.6|6
1721214120000|2024-07-17 11:02:00|181913.7|181823.7|181947.6|181857.6|181947.6|181857.6|181913.7|181823.7|18
1721214130000|2024-07-17 11:02:10|181946.2|181856.2|181958.8|181868.8|181959.9|181869.9|181946.2|181856.2|18
1721214140000|2024-07-17 11:02:20|182007.3|181877.3|182001.2|181911.2|182007.3|181912.9|181983.9|181877.3|28
1721214150000|2024-07-17 11:02:30|181999.5|181909.5|182002.3|181912.3|182004.3|181914.3|181998|181908|19
1721214160000|2024-07-17 11:02:40|182001.1|181911.1|182000.7|181910.7|182003.5|181913.5|182000|181910|12
1721214170000|2024-07-17 11:02:50|181999.5|181909.5|182067.4|181977.4|182067.4|181977.4|181999.5|181909.5|23
1721214180000|2024-07-17 11:03:00|182067.9|181977.9|182090.5|182000.5|182096.2|182006.2|182066.9|181976.9|27
1721214190000|2024-07-17 11:03:10|182091.4|182001.4|182082.2|181992.2|182097.9|182007.9|182074.2|181984.2|21
1721214200000|2024-07-17 11:03:20|182082.3|181992.3|182046.1|181956.1|182083.6|181993.6|182043.3|181953.3|23
1721214210000|2024-07-17 11:03:30|182045|181955|182034.8|181944.8|182048|181958|182034.6|181944.6|13
1721214220000|2024-07-17 11:03:40|182033.7|181943.7|182039.2|181949.2|182040.4|181950.4|182033.7|181943.7|15
1721214230000|2024-07-17 11:03:50|182039.1|181949.1|182036.1|181946.1|182039.4|181949.4|182034.9|181944.9|12
1721214240000|2024-07-17 11:04:00|182033.4|181943.4|181970.7|181880.7|182033.4|181943.4|181967.6|181877.6|13
1721214250000|2024-07-17 11:04:10|181973.7|181883.7|181925|181835|181974.9|181884.9|181922.5|181832.5|14
1721214260000|2024-07-17 11:04:20|181928.2|181838.2|181920.1|181830.1|181931.8|181841.8|181915.7|181825.7|16
1721214270000|2024-07-17 11:04:30|181915.7|181825.7|181913.2|181823.2|181915.7|181825.7|181910.9|181820.9|5
1721214280000|2024-07-17 11:04:40|181902.4|181812.4|181907.1|181817.1|181907.1|181817.1|181853.7|181763.7|26
1721214290000|2024-07-17 11:04:50|181925.5|181835.5|181941.1|181851.1|181951.9|181861.9|181925.5|181835.5|29
1721214300000|2024-07-17 11:05:00|181942.6|181852.6|181953.1|181863.1|181953.5|181863.5|181934.3|181844.3|22
1721214310000|2024-07-17 11:05:10|181954.9|181864.9|181937.5|181847.5|181954.9|181864.9|181923.6|181833.6|20
1721214320000|2024-07-17 11:05:20|181935.8|181845.8|181999.5|181909.5|181999.5|181909.5|181935.8|181845.8|9
1721214330000|2024-07-17 11:05:30|182006.7|181916.7|182034.5|181944.5|182037.5|181947.5|182001.2|181911.2|34
1721214340000|2024-07-17 11:05:40|182033.8|181943.8|182015.7|181925.7|182039.2|181949.2|181990.4|181900.4|29
1721214350000|2024-07-17 11:05:50|182014.1|181924.1|182012.8|181922.8|182014.1|181924.1|182006.2|181916.2|15
1721214360000|2024-07-17 11:06:00|182010.7|181920.7|182063.4|181973.4|182064.2|181974.2|182009|181919|29
1721214370000|2024-07-17 11:06:10|182063.2|181973.2|182058.7|181968.7|182070.9|181980.9|182053.8|181963.8|29
1721214380000|2024-07-17 11:06:20|182058.9|181968.9|182061.8|181971.8|182064.3|181974.3|182045.1|181955.1|28
1721214390000|2024-07-17 11:06:30|182061.7|181971.7|182061.7|181971.7|182062.8|181972.8|182051.3|181961.3|20
1721214400000|2024-07-17 11:06:40|182062.1|181972.1|182078.6|181988.6|182083.3|181993.3|182058.9|181968.9|26
1721214410000|2024-07-17 11:06:50|182076.8|181986.8|182075.8|181985.8|182084.6|181994.6|182073|181983|26
1721214420000|2024-07-17 11:07:00|182076.8|181986.8|182076.8|181986.8|182078|181988|182070.3|181980.3|18
1721214430000|2024-07-17 11:07:10|182069.3|181979.3|182076.2|181986.2|182077.1|181987.1|182064|181974|24
1721214440000|2024-07-17 11:07:20|182076.3|181986.3|182094.3|182004.3|182096.7|182006.7|182071.3|181981.3|25
1721214450000|2024-07-17 11:07:30|182092.3|182002.3|182079.9|181989.9|182096.9|182006.9|182079.7|181989.7|13
1721214460000|2024-07-17 11:07:40|182078.4|181988.4|182073.6|181983.6|182081|181991|182069.9|181979.9|19
1721214470000|2024-07-17 11:07:50|182073.7|181983.7|182069.3|181979.3|182073.7|181983.7|182069.3|181979.3|10
1721214480000|2024-07-17 11:08:00|182006.8|181916.8|182067.7|181977.7|182067.7|181977.7|182006.8|181916.8|17
1721214490000|2024-07-17 11:08:10|182067.5|181977.5|182073.2|181983.2|182086.5|181996.5|182062.5|181972.5|19
1721214500000|2024-07-17 11:08:20|182071|181981|182093.9|182003.9|182098.2|182008.2|182055.5|181965.5|19
1721214510000|2024-07-17 11:08:30|182094|182004|182075.7|181985.7|182096.5|182006.5|182070.8|181980.8|8
1721214520000|2024-07-17 11:08:40|182078|181988|182074.4|181984.4|182081|181991|182069.5|181979.5|18
1721214530000|2024-07-17 11:08:50|182072.3|181982.3|182089.1|181999.1|182089.3|181999.3|182068.5|181978.5|12
1721214540000|2024-07-17 11:09:00|182089.8|181999.8|182089.6|181999.6|182092.3|182002.3|182085.8|181995.8|15
1721214550000|2024-07-17 11:09:10|182091.9|182001.9|182098.7|182008.7|182098.7|182008.7|182091.9|182001.9|9
1721214560000|2024-07-17 11:09:20|182098.5|182008.5|182101.8|182011.8|182102.2|182012.2|182098.2|182008.2|10
1721214570000|2024-07-17 11:09:30|182108|182018|182108.5|182018.5|182109.1|182019.1|182107.7|182017.7|4
1721214580000|2024-07-17 11:09:40|182076|181986|182080.6|181990.6|182082.5|181992.5|182076|181986|16
1721214590000|2024-07-17 11:09:50|182080.5|181990.5|182099.1|182009.1|182099.1|182009.1|182080.5|181990.5|10
1721214600000|2024-07-17 11:10:00|182095|182005|182092|182002|182095|182005|182084.1|181994.1|10
1721214610000|2024-07-17 11:10:10|182092.2|182002.2|182075.6|181985.6|182094.9|182004.9|182070|181980|25
1721214620000|2024-07-17 11:10:20|182075.8|181985.8|182066.7|181976.7|182076.6|181986.6|182060.6|181970.6|23
1721214630000|2024-07-17 11:10:30|182065.5|181975.5|182055.2|181965.2|182067.7|181977.7|182055.2|181965.2|17
1721214640000|2024-07-17 11:10:40|182058.3|181968.3|182035.3|181945.3|182064.1|181974.1|182035.3|181945.3|26
1721214650000|2024-07-17 11:10:50|182033.4|181943.4|182031.4|181941.4|182035.5|181945.5|182028.7|181938.7|20
1721214660000|2024-07-17 11:11:00|182033.5|181943.5|182035|181945|182038.2|181948.2|182020.8|181930.8|23
1721214670000|2024-07-17 11:11:10|182036.5|181946.5|182030.8|181940.8|182042|181952|182030.8|181940.8|11
1721214680000|2024-07-17 11:11:20|182029.9|181939.9|182033.6|181943.6|182037|181947|182029.9|181939.9|8
1721214690000|2024-07-17 11:11:30|182031.3|181941.3|181999.9|181909.9|182031.3|181941.3|181997.9|181907.9|20
1721214700000|2024-07-17 11:11:40|182002|181912|182010|181920|182029.9|181939.9|181998.9|181908.9|17
1721214710000|2024-07-17 11:11:50|182006.3|181916.3|182002.6|181912.6|182008.9|181918.9|182002.6|181912.6|8
1721214720000|2024-07-17 11:12:00|182003.9|181913.9|181982.3|181892.3|182004.7|181914.7|181968.4|181878.4|26
1721214730000|2024-07-17 11:12:10|181984.5|181894.5|182040.1|181950.1|182040.1|181950.1|181982.2|181892.2|18
1721214740000|2024-07-17 11:12:20|182040|181950|182052.4|181962.4|182058.4|181968.4|182040|181950|20
1721214750000|2024-07-17 11:12:30|182054.3|181964.3|182036.5|181946.5|182055.2|181965.2|182029.5|181939.5|20
1721214760000|2024-07-17 11:12:40|182041.7|181951.7|182031.9|181941.9|182041.7|181951.7|182028.5|181938.5|24
1721214770000|2024-07-17 11:12:50|182030.6|181940.6|182030.4|181940.4|182031.9|181941.9|182004.3|181914.3|12
1721214780000|2024-07-17 11:13:00|182036.2|181946.2|182031.2|181941.2|182036.2|181946.2|182031.2|181941.2|8
1721214790000|2024-07-17 11:13:10|182031.1|181941.1|182027.6|181937.6|182031.1|181941.1|182024.6|181934.6|9
1721214800000|2024-07-17 11:13:20|182026.5|181936.5|182023.3|181933.3|182026.5|181936.5|182021.2|181931.2|12
1721214810000|2024-07-17 11:13:30|182024.1|181934.1|182056.7|181966.7|182058|181968|182023.9|181933.9|19
1721214820000|2024-07-17 11:13:40|182058.4|181968.4|182061|181971|182061.2|181971.2|182056.4|181966.4|11
1721214830000|2024-07-17 11:13:50|182058.4|181968.4|182022.8|181932.8|182058.7|181968.7|182006.2|181916.2|14
1721214840000|2024-07-17 11:14:00|182029|181939|182026.9|181936.9|182031.9|181941.9|182026.7|181936.7|12
1721214850000|2024-07-17 11:14:10|182027|181937|182032.5|181942.5|182033.5|181943.5|182026.7|181936.7|10
1721214860000|2024-07-17 11:14:20|182032.6|181942.6|182025.2|181935.2|182034.1|181944.1|182025|181935|12
1721214870000|2024-07-17 11:14:30|182025.3|181935.3|182023.4|181933.4|182025.4|181935.4|182018.7|181928.7|14
1721214880000|2024-07-17 11:14:40|182025.4|181935.4|182033.7|181943.7|182034.6|181944.6|182025.4|181935.4|10
1721214890000|2024-07-17 11:14:50|182035.4|181945.4|182036.4|181946.4|182039.4|181949.4|182032.4|181942.4|19
1721214900000|2024-07-17 11:15:00|182036.5|181946.5|182038|181948|182039.6|181949.6|182021.5|181931.5|19
1721214910000|2024-07-17 11:15:10|182036.2|181946.2|182039.9|181949.9|182040|181950|182036.2|181946.2|11
1721214920000|2024-07-17 11:15:20|182038.5|181948.5|182005.5|181915.5|182039.6|181949.6|181995.1|181905.1|19
1721214930000|2024-07-17 11:15:30|182007.8|181917.8|182023.8|181933.8|182023.8|181933.8|182004|181914|14
1721214940000|2024-07-17 11:15:40|182015.1|181925.1|182014.9|181924.9|182020.2|181930.2|182007.4|181917.4|20
1721214950000|2024-07-17 11:15:50|182014|181924|182012.1|181922.1|182016|181926|182009.4|181919.4|14
1721214960000|2024-07-17 11:16:00|182012.4|181922.4|182028.8|181938.8|182028.9|181938.9|182012.4|181922.4|18
1721214970000|2024-07-17 11:16:10|182028.7|181938.7|182015.4|181925.4|182029.7|181939.7|182015|181925|22
1721214980000|2024-07-17 11:16:20|182006.5|181916.5|182012|181922|182016|181926|182006.5|181916.5|17
1721214990000|2024-07-17 11:16:30|182012.3|181922.3|182012.1|181922.1|182023.6|181933.6|182010.8|181920.8|22
1721215000000|2024-07-17 11:16:40|182010.4|181920.4|182019.1|181929.1|182019.1|181929.1|182010.4|181920.4|19
1721215010000|2024-07-17 11:16:50|182017.8|181927.8|182025.1|181935.1|182025.1|181935.1|182017.8|181927.8|17
1721215020000|2024-07-17 11:17:00|182025.3|181935.3|182038.4|181948.4|182053.2|181963.2|182018.7|181928.7|14
1721215030000|2024-07-17 11:17:10|182037.3|181947.3|182033.6|181943.6|182039.3|181949.3|181996.3|181906.3|25
1721215040000|2024-07-17 11:17:20|182033.3|181943.3|182036.6|181946.6|182039.4|181949.4|182033.2|181943.2|12
1721215050000|2024-07-17 11:17:30|182036.5|181946.5|182039.1|181949.1|182052.5|181962.5|182035.5|181945.5|10
1721215060000|2024-07-17 11:17:40|182036.5|181946.5|181952.6|181862.6|182036.5|181946.5|181942.1|181852.1|13
1721215070000|2024-07-17 11:17:50|181948|181858|181917.8|181827.8|181948|181858|181915.4|181825.4|22
1721215080000|2024-07-17 11:18:00|181915.9|181825.9|181913.1|181823.1|181916.7|181826.7|181904.3|181814.3|26
1721215090000|2024-07-17 11:18:10|181915|181825|181942.3|181852.3|181951.2|181861.2|181913.8|181823.8|22
1721215100000|2024-07-17 11:18:20|181943.2|181853.2|181914.5|181824.5|181944.5|181854.5|181912.4|181822.4|24
1721215110000|2024-07-17 11:18:30|181913.7|181823.7|181927.2|181837.2|181932.7|181842.7|181909.2|181819.2|23
1721215120000|2024-07-17 11:18:40|181927.1|181837.1|181934.1|181844.1|181934.1|181844.1|181919.3|181829.3|30
1721215130000|2024-07-17 11:18:50|181927.4|181837.4|181929.6|181839.6|181929.6|181839.6|181912.9|181822.9|22
1721215140000|2024-07-17 11:19:00|181931.3|181841.3|181936.8|181846.8|181937.4|181847.4|181929.8|181839.8|19
1721215150000|2024-07-17 11:19:10|181937.4|181847.4|181946.2|181856.2|181952.8|181862.8|181937.4|181847.4|24
1721215160000|2024-07-17 11:19:20|181947.4|181857.4|181941.8|181851.8|181947.4|181857.4|181939.5|181849.5|17
1721215170000|2024-07-17 11:19:30|181941.6|181851.6|181935|181845|181941.6|181851.6|181930|181840|19
1721215180000|2024-07-17 11:19:40|181934.1|181844.1|181935.7|181845.7|181937.7|181847.7|181934|181844|15
1721215190000|2024-07-17 11:19:50|181933.7|181843.7|181949.5|181859.5|181951.7|181861.7|181926.6|181836.6|23
1721215200000|2024-07-17 11:20:00|181951.6|181861.6|181957.4|181867.4|181957.4|181867.4|181951.6|181861.6|8
1721215210000|2024-07-17 11:20:10|181958.4|181868.4|181978.6|181888.6|181983.3|181893.3|181950|181860|22
1721215220000|2024-07-17 11:20:20|181979.9|181889.9|181961.8|181871.8|181979.9|181889.9|181961.8|181871.8|21
1721215230000|2024-07-17 11:20:30|181954.6|181864.6|181942.1|181852.1|181954.7|181864.7|181931|181841|16
1721215240000|2024-07-17 11:20:40|181942.4|181852.4|181941.5|181851.5|181944.9|181854.9|181941.1|181851.1|12
1721215250000|2024-07-17 11:20:50|181942.4|181852.4|181936.4|181846.4|181944.4|181854.4|181932.4|181842.4|18
1721215260000|2024-07-17 11:21:00|181936.5|181846.5|181945.4|181855.4|181945.4|181855.4|181936.5|181846.5|16
1721215270000|2024-07-17 11:21:10|181945.3|181855.3|181928.8|181838.8|181945.3|181855.3|181924.2|181834.2|25
1721215280000|2024-07-17 11:21:20|181924.9|181834.9|181873.4|181783.4|181933.4|181843.4|181873.1|181783.1|24
1721215290000|2024-07-17 11:21:30|181873.6|181783.6|181838.9|181748.9|181873.6|181783.6|181838.9|181748.9|21
1721215300000|2024-07-17 11:21:40|181839.6|181749.6|181842.1|181752.1|181845.8|181755.8|181838.7|181748.7|13
1721215310000|2024-07-17 11:21:50|181843.3|181753.3|181852.8|181762.8|181862.5|181772.5|181824.9|181734.9|23
1721215320000|2024-07-17 11:22:00|181850.6|181760.6|181810.4|181720.4|181850.6|181760.6|181810.4|181720.4|26
1721215330000|2024-07-17 11:22:10|181811.7|181721.7|181823.7|181733.7|181829.3|181739.3|181811.7|181721.7|19
1721215340000|2024-07-17 11:22:20|181823.6|181733.6|181829.6|181739.6|181831.9|181741.9|181823.6|181733.6|12
1721215350000|2024-07-17 11:22:30|181829.5|181739.5|181819.1|181729.1|181829.5|181739.5|181816|181726|17
1721215360000|2024-07-17 11:22:40|181822|181732|181822.8|181732.8|181822.8|181732.8|181813.3|181723.3|25
1721215370000|2024-07-17 11:22:50|181823.8|181733.8|181825.5|181735.5|181825.5|181735.5|181814.6|181724.6|21
1721215380000|2024-07-17 11:23:00|181825.3|181735.3|181803.6|181713.6|181825.7|181735.7|181803.6|181713.6|14
1721215390000|2024-07-17 11:23:10|181802|181712|181798.7|181708.7|181803.4|181713.4|181795.2|181705.2|16
1721215400000|2024-07-17 11:23:20|181795.4|181705.4|181788.2|181698.2|181799.5|181709.5|181786.7|181696.7|19
1721215410000|2024-07-17 11:23:30|181790.9|181700.9|181757.7|181667.7|181808.6|181718.6|181749.5|181659.5|28
1721215420000|2024-07-17 11:23:40|181755.9|181665.9|181759.2|181669.2|181759.2|181669.2|181754.1|181664.1|13
1721215430000|2024-07-17 11:23:50|181758.3|181668.3|181765.7|181675.7|181766|181676|181756.9|181666.9|14
1721215440000|2024-07-17 11:24:00|181769.9|181679.9|181773.6|181683.6|181785.5|181695.5|181768.7|181678.7|16
1721215450000|2024-07-17 11:24:10|181773.1|181683.1|181773.4|181683.4|181783.3|181693.3|181773.1|181683.1|12
1721215460000|2024-07-17 11:24:20|181773.6|181683.6|181769.9|181679.9|181791.5|181701.5|181768.5|181678.5|20
1721215470000|2024-07-17 11:24:30|181772.7|181682.7|181777.6|181687.6|181782.7|181692.7|181769|181679|24
1721215480000|2024-07-17 11:24:40|181779.3|181689.3|181780.4|181690.4|181781.4|181691.4|181779.3|181689.3|11
1721215490000|2024-07-17 11:24:50|181783.3|181693.3|181788.6|181698.6|181788.6|181698.6|181778.8|181688.8|19
1721215500000|2024-07-17 11:25:00|181791.4|181701.4|181811.1|181721.1|181811.1|181721.1|181785.5|181695.5|20
1721215510000|2024-07-17 11:25:10|181808.9|181718.9|181804.6|181714.6|181811.7|181721.7|181804.6|181714.6|8
1721215520000|2024-07-17 11:25:20|181799.9|181709.9|181789.5|181699.5|181811.6|181721.6|181788.6|181698.6|21
1721215530000|2024-07-17 11:25:30|181783.5|181693.5|181793.1|181703.1|181794|181704|181783.5|181693.5|12
1721215540000|2024-07-17 11:25:40|181791.7|181701.7|181767.6|181677.6|181792.2|181702.2|181767.6|181677.6|20
1721215550000|2024-07-17 11:25:50|181768.7|181678.7|181774.5|181684.5|181775.3|181685.3|181768.7|181678.7|17
1721215560000|2024-07-17 11:26:00|181776.1|181686.1|181775.2|181685.2|181782.6|181692.6|181771.2|181681.2|22
1721215570000|2024-07-17 11:26:10|181771.1|181681.1|181795.3|181705.3|181797.5|181707.5|181745|181655|28
1721215580000|2024-07-17 11:26:20|181796.4|181706.4|181805.4|181715.4|181814|181724|181796.4|181706.4|23
1721215590000|2024-07-17 11:26:30|181807.1|181717.1|181798.1|181708.1|181808.2|181718.2|181795.8|181705.8|19
1721215600000|2024-07-17 11:26:40|181797.4|181707.4|181797.6|181707.6|181807.3|181717.3|181782.3|181692.3|17
1721215610000|2024-07-17 11:26:50|181798.9|181708.9|181786.2|181696.2|181800.5|181710.5|181784.7|181694.7|12
1721215620000|2024-07-17 11:27:00|181786.3|181696.3|181760.4|181670.4|181786.3|181696.3|181760.3|181670.3|19
1721215630000|2024-07-17 11:27:10|181760.7|181670.7|181774.3|181684.3|181774.5|181684.5|181760.5|181670.5|23
1721215640000|2024-07-17 11:27:20|181773.8|181683.8|181775.3|181685.3|181776.1|181686.1|181769.4|181679.4|12
1721215650000|2024-07-17 11:27:30|181770|181680|181757|181667|181770.1|181680.1|181757|181667|13
1721215660000|2024-07-17 11:27:40|181758.1|181668.1|181763.6|181673.6|181764.3|181674.3|181746.5|181656.5|25
1721215670000|2024-07-17 11:27:50|181780|181690|181771.6|181681.6|181783.5|181693.5|181771.6|181681.6|12
1721215680000|2024-07-17 11:28:00|181772|181682|181771.4|181681.4|181772|181682|181771.4|181681.4|8
1721215690000|2024-07-17 11:28:10|181772.7|181682.7|181774.5|181684.5|181782.1|181692.1|181772.7|181682.7|7
1721215700000|2024-07-17 11:28:20|181774.7|181684.7|181763.2|181673.2|181774.7|181684.7|181761.1|181671.1|20
1721215710000|2024-07-17 11:28:30|181761.1|181671.1|181785|181695|181785|181695|181761.1|181671.1|9
1721215720000|2024-07-17 11:28:40|181786.3|181696.3|181790.7|181700.7|181794.3|181704.3|181786.3|181696.3|13
1721215730000|2024-07-17 11:28:50|181791.1|181701.1|181798.1|181708.1|181798.1|181708.1|181790|181700|18
1721215740000|2024-07-17 11:29:00|181797.8|181707.8|181816.7|181726.7|181816.7|181726.7|181790.9|181700.9|16
1721215750000|2024-07-17 11:29:10|181822.8|181732.8|181814.7|181724.7|181822.8|181732.8|181813|181723|23
1721215760000|2024-07-17 11:29:20|181817.6|181727.6|181814.5|181724.5|181817.6|181727.6|181812.8|181722.8|12
1721215770000|2024-07-17 11:29:30|181809.9|181719.9|181805.2|181715.2|181809.9|181719.9|181805.2|181715.2|7
1721215780000|2024-07-17 11:29:40|181806.1|181716.1|181804.8|181714.8|181806.1|181716.1|181800.3|181710.3|14
1721215790000|2024-07-17 11:29:50|181806.2|181716.2|181784.8|181694.8|181806.2|181716.2|181783|181693|19
1721215800000|2024-07-17 11:30:00|181785|181695|181786.8|181696.8|181790.7|181700.7|181772.4|181682.4|16
1721215810000|2024-07-17 11:30:10|181785.1|181695.1|181784.3|181694.3|181785.9|181695.9|181778.8|181688.8|15
1721215820000|2024-07-17 11:30:20|181782.5|181692.5|181782.4|181692.4|181784.6|181694.6|181782.4|181692.4|9
1721215830000|2024-07-17 11:30:30|181780.5|181690.5|181781.2|181691.2|181782.8|181692.8|181775|181685|8
1721215840000|2024-07-17 11:30:40|181781.1|181691.1|181796|181706|181796|181706|181781.1|181691.1|12
1721215850000|2024-07-17 11:30:50|181795.9|181705.9|181798.4|181708.4|181799.6|181709.6|181795.1|181705.1|8
1721215860000|2024-07-17 11:31:00|181796.6|181706.6|181787.6|181697.6|181797.3|181707.3|181786.5|181696.5|8
1721215870000|2024-07-17 11:31:10|181787.5|181697.5|181784.9|181694.9|181787.5|181697.5|181784.9|181694.9|8
1721215880000|2024-07-17 11:31:20|181784.3|181694.3|181785.1|181695.1|181785.5|181695.5|181783.4|181693.4|11
1721215890000|2024-07-17 11:31:30|181785.9|181695.9|181792.2|181702.2|181792.3|181702.3|181780.4|181690.4|14
1721215900000|2024-07-17 11:31:40|181790.2|181700.2|181791|181701|181791|181701|181790.1|181700.1|3
1721215910000|2024-07-17 11:31:50|181791.8|181701.8|181810.6|181720.6|181811.1|181721.1|181791.8|181701.8|11
1721215920000|2024-07-17 11:32:00|181811.2|181721.2|181816.9|181726.9|181816.9|181726.9|181809.3|181719.3|9
1721215930000|2024-07-17 11:32:10|181816.8|181726.8|181815.1|181725.1|181818.7|181728.7|181815.1|181725.1|9
1721215940000|2024-07-17 11:32:20|181814.8|181724.8|181807.5|181717.5|181814.8|181724.8|181804.9|181714.9|6
1721215950000|2024-07-17 11:32:30|181807.7|181717.7|181802.6|181712.6|181807.7|181717.7|181802.6|181712.6|8
1721215960000|2024-07-17 11:32:40|181803.7|181713.7|181803.9|181713.9|181812|181722|181801.8|181711.8|10
1721215970000|2024-07-17 11:32:50|181805.4|181715.4|181801.9|181711.9|181810.4|181720.4|181797.3|181707.3|17
1721215980000|2024-07-17 11:33:00|181801.6|181711.6|181802.3|181712.3|181803.8|181713.8|181801.6|181711.6|4
1721215990000|2024-07-17 11:33:10|181802.2|181712.2|181794.4|181704.4|181802.2|181712.2|181794.2|181704.2|8
1721216000000|2024-07-17 11:33:20|181796.4|181706.4|181796.8|181706.8|181796.9|181706.9|181796.4|181706.4|3
1721216010000|2024-07-17 11:33:30|181797.7|181707.7|181765.7|181675.7|181797.7|181707.7|181765.7|181675.7|15
1721216020000|2024-07-17 11:33:40|181770.4|181680.4|181770.6|181680.6|181776.1|181686.1|181770.4|181680.4|9
1721216030000|2024-07-17 11:33:50|181770.5|181680.5|181757|181667|181770.5|181680.5|181757|181667|11
1721216040000|2024-07-17 11:34:00|181754.8|181664.8|181752.6|181662.6|181760.3|181670.3|181749.7|181659.7|17
1721216050000|2024-07-17 11:34:10|181753.5|181663.5|181755.2|181665.2|181755.8|181665.8|181750.8|181660.8|15
1721216060000|2024-07-17 11:34:20|181755.4|181665.4|181763|181673|181763.1|181673.1|181753.2|181663.2|15
1721216070000|2024-07-17 11:34:30|181762.9|181672.9|181746.6|181656.6|181762.9|181672.9|181746.6|181656.6|15
1721216080000|2024-07-17 11:34:40|181749.8|181659.8|181749.8|181659.8|181750.1|181660.1|181746.4|181656.4|14
1721216090000|2024-07-17 11:34:50|181747.8|181657.8|181767.6|181677.6|181776.8|181686.8|181747.8|181657.8|13
1721216100000|2024-07-17 11:35:00|181767.5|181677.5|181748.9|181658.9|181767.5|181677.5|181748.9|181658.9|10
1721216110000|2024-07-17 11:35:10|181750.6|181660.6|181744.5|181654.5|181750.6|181660.6|181743.7|181653.7|21
1721216120000|2024-07-17 11:35:20|181747.3|181657.3|181732.4|181642.4|181747.3|181657.3|181732.4|181642.4|10
1721216130000|2024-07-17 11:35:30|181731.2|181641.2|181735|181645|181737.8|181647.8|181726.2|181636.2|18
1721216140000|2024-07-17 11:35:40|181734.7|181644.7|181696.7|181606.7|181734.7|181644.7|181696.1|181606.1|10
1721216150000|2024-07-17 11:35:50|181697|181607|181631.4|181541.4|181697|181607|181631.2|181541.2|15
1721216160000|2024-07-17 11:36:00|181631.5|181541.5|181648.3|181558.3|181667.3|181577.3|181622.9|181532.9|26
1721216170000|2024-07-17 11:36:10|181648.4|181558.4|181642.5|181552.5|181657.4|181567.4|181642.5|181552.5|17
1721216180000|2024-07-17 11:36:20|181643.6|181553.6|181673.5|181583.5|181687.8|181597.8|181642.5|181552.5|22
1721216190000|2024-07-17 11:36:30|181673.4|181583.4|181682.3|181592.3|181682.3|181592.3|181671.6|181581.6|11
1721216200000|2024-07-17 11:36:40|181680.8|181590.8|181706.7|181616.7|181716.6|181626.6|181680.8|181590.8|17
1721216210000|2024-07-17 11:36:50|181708.1|181618.1|181717.2|181627.2|181718.7|181628.7|181708.1|181618.1|18
1721216220000|2024-07-17 11:37:00|181713.4|181623.4|181720.4|181630.4|181720.7|181630.7|181713.2|181623.2|14
1721216230000|2024-07-17 11:37:10|181716.4|181626.4|181711.6|181621.6|181716.4|181626.4|181707.9|181617.9|15
1721216240000|2024-07-17 11:37:20|181713.9|181623.9|181683.1|181593.1|181719|181629|181683.1|181593.1|15
1721216250000|2024-07-17 11:37:30|181691.2|181601.2|181686.8|181596.8|181700.6|181610.6|181685|181595|17
1721216260000|2024-07-17 11:37:40|181690|181600|181725.2|181595.2|181730.6|181608.1|181687.1|181593|24
1721216270000|2024-07-17 11:37:50|181726.7|181596.7|181734.8|181644.8|181743.8|181653.8|181710.6|181596.7|20
1721216280000|2024-07-17 11:38:00|181737.8|181647.8|181734.4|181644.4|181741.2|181651.2|181734.4|181644.4|18
1721216290000|2024-07-17 11:38:10|181734.2|181644.2|181712.1|181622.1|181734.2|181644.2|181711|181621|17
1721216300000|2024-07-17 11:38:20|181712.2|181622.2|181717.2|181627.2|181717.2|181627.2|181712.2|181622.2|7
1721216310000|2024-07-17 11:38:30|181715.4|181625.4|181714.7|181624.7|181715.4|181625.4|181714.7|181624.7|2
1721216320000|2024-07-17 11:38:40|181713.2|181623.2|181709|181619|181714.4|181624.4|181709|181619|9
1721216330000|2024-07-17 11:38:50|181711.1|181621.1|181684.7|181594.7|181711.1|181621.1|181672.3|181582.3|18
1721216340000|2024-07-17 11:39:00|181684.5|181594.5|181675.9|181585.9|181684.5|181594.5|181675.6|181585.6|22
1721216350000|2024-07-17 11:39:10|181679.8|181589.8|181675.3|181585.3|181683.3|181593.3|181674.8|181584.8|19
1721216360000|2024-07-17 11:39:20|181674.8|181584.8|181664.1|181574.1|181674.8|181584.8|181662.9|181572.9|18
1721216370000|2024-07-17 11:39:30|181669.8|181579.8|181675.3|181585.3|181675.5|181585.5|181666.8|181576.8|5
1721216380000|2024-07-17 11:39:40|181678.2|181588.2|181681.7|181591.7|181683.4|181593.4|181678.2|181588.2|8
1721216390000|2024-07-17 11:39:50|181681.6|181591.6|181677|181587|181682.1|181592.1|181677|181587|11
1721216400000|2024-07-17 11:40:00|181674.7|181584.7|181663.9|181573.9|181674.7|181584.7|181658.9|181568.9|13
1721216410000|2024-07-17 11:40:10|181662.4|181572.4|181693.9|181603.9|181708.6|181618.6|181657.7|181567.7|25
1721216420000|2024-07-17 11:40:20|181698.1|181608.1|181718.1|181628.1|181718.1|181628.1|181697|181607|19
1721216430000|2024-07-17 11:40:30|181718|181628|181706.1|181616.1|181720.1|181630.1|181698.7|181608.7|17
1721216440000|2024-07-17 11:40:40|181706.2|181616.2|181714.3|181624.3|181714.4|181624.4|181705.3|181615.3|14
1721216450000|2024-07-17 11:40:50|181715.2|181625.2|181717.1|181627.1|181723|181633|181715.1|181625.1|13
1721216460000|2024-07-17 11:41:00|181714|181624|181717|181627|181720.6|181630.6|181714|181624|11
1721216470000|2024-07-17 11:41:10|181718.1|181628.1|181683.1|181593.1|181723.1|181633.1|181683.1|181593.1|23
1721216480000|2024-07-17 11:41:20|181683.9|181593.9|181679.6|181589.6|181687.8|181597.8|181676.5|181586.5|20
1721216490000|2024-07-17 11:41:30|181677.4|181587.4|181678.9|181588.9|181684.5|181594.5|181675.8|181585.8|14
1721216500000|2024-07-17 11:41:40|181680.3|181590.3|181681.8|181591.8|181686.3|181596.3|181680.3|181590.3|14
1721216510000|2024-07-17 11:41:50|181678.7|181588.7|181685.4|181595.4|181690.7|181600.7|181678.7|181588.7|18
1721216520000|2024-07-17 11:42:00|181684.3|181594.3|181685.3|181595.3|181686.6|181596.6|181683.1|181593.1|14
1721216530000|2024-07-17 11:42:10|181684.5|181594.5|181682.6|181592.6|181684.9|181594.9|181681.4|181591.4|11
1721216540000|2024-07-17 11:42:20|181682.7|181592.7|181672.1|181582.1|181682.7|181592.7|181670.3|181580.3|13
1721216550000|2024-07-17 11:42:30|181673.2|181583.2|181680.1|181590.1|181683.9|181593.9|181673.2|181583.2|21
1721216560000|2024-07-17 11:42:40|181678.2|181588.2|181678.9|181588.9|181681.9|181591.9|181669.5|181579.5|19
1721216570000|2024-07-17 11:42:50|181674.4|181584.4|181673.3|181583.3|181677|181587|181673.3|181583.3|9
1721216580000|2024-07-17 11:43:00|181675.1|181585.1|181672.6|181582.6|181678.6|181588.6|181672.6|181582.6|14
1721216590000|2024-07-17 11:43:10|181672.4|181582.4|181665.9|181575.9|181674.2|181584.2|181665.9|181575.9|10
1721216600000|2024-07-17 11:43:20|181664.8|181574.8|181657.8|181567.8|181668.1|181578.1|181657.8|181567.8|16
1721216610000|2024-07-17 11:43:30|181656.7|181566.7|181658.7|181568.7|181658.7|181568.7|181653.2|181563.2|20
1721216620000|2024-07-17 11:43:40|181657.9|181567.9|181666.3|181576.3|181666.3|181576.3|181657.9|181567.9|11
1721216630000|2024-07-17 11:43:50|181665.7|181575.7|181681.5|181591.5|181681.5|181591.5|181663|181573|13
1721216640000|2024-07-17 11:44:00|181683.9|181593.9|181703.1|181613.1|181704.8|181614.8|181683.9|181593.9|19
1721216650000|2024-07-17 11:44:10|181685.5|181595.5|181711.8|181621.8|181714.6|181624.6|181685.5|181595.5|15
1721216660000|2024-07-17 11:44:20|181711.7|181621.7|181715.4|181625.4|181715.8|181625.8|181710.1|181620.1|12
1721216670000|2024-07-17 11:44:30|181716.2|181626.2|181710.3|181620.3|181716.2|181626.2|181710|181620|19
1721216680000|2024-07-17 11:44:40|181710|181620|181693.9|181603.9|181710|181620|181686|181596|12
1721216690000|2024-07-17 11:44:50|181694.2|181604.2|181690.6|181600.6|181695.3|181605.3|181690.6|181600.6|12
1721216700000|2024-07-17 11:45:00|181688|181598|181680.7|181590.7|181689.3|181599.3|181679.9|181589.9|17
1721216710000|2024-07-17 11:45:10|181679.9|181589.9|181672.9|181582.9|181679.9|181589.9|181671.7|181581.7|11
1721216720000|2024-07-17 11:45:20|181674.1|181584.1|181664.7|181574.7|181674.1|181584.1|181664.7|181574.7|11
1721216730000|2024-07-17 11:45:30|181664.5|181574.5|181667.4|181577.4|181667.6|181577.6|181661.1|181571.1|11
1721216740000|2024-07-17 11:45:40|181667.3|181577.3|181657.7|181567.7|181667.4|181577.4|181657.7|181567.7|8
1721216750000|2024-07-17 11:45:50|181661.6|181571.6|181687.3|181597.3|181687.3|181597.3|181661.3|181571.3|15
1721216760000|2024-07-17 11:46:00|181687.5|181597.5|181690.6|181600.6|181690.6|181600.6|181675.8|181585.8|15
1721216770000|2024-07-17 11:46:10|181691.7|181601.7|181694|181604|181703.9|181613.9|181689.5|181599.5|16
1721216780000|2024-07-17 11:46:20|181694.2|181604.2|181693.6|181603.6|181695.1|181605.1|181692.8|181602.8|9
1721216790000|2024-07-17 11:46:30|181692.8|181602.8|181693.3|181603.3|181693.6|181603.6|181692.3|181602.3|10
1721216800000|2024-07-17 11:46:40|181692.3|181602.3|181739.2|181609.2|181740.2|181610.2|181692.1|181601.9|17
1721216810000|2024-07-17 11:46:50|181729.7|181599.7|181729.2|181599.2|181733.6|181603.6|181729|181599|15
1721216820000|2024-07-17 11:47:00|181729.1|181599.1|181807|181677|181816.8|181688|181716.8|181586.8|27
1721216830000|2024-07-17 11:47:10|181809.2|181679.2|181798.2|181668.2|181819.3|181689.3|181798.2|181668.2|26
1721216840000|2024-07-17 11:47:20|181796.7|181666.7|181813.5|181683.5|181818.3|181688.3|181796.7|181666.7|21
1721216850000|2024-07-17 11:47:30|181811.5|181681.5|181806.8|181676.8|181811.5|181681.5|181797.4|181667.4|27
1721216860000|2024-07-17 11:47:40|181807.1|181677.1|181805.1|181675.1|181813.7|181683.7|181803.7|181673.7|19
1721216870000|2024-07-17 11:47:50|181803|181673|181805.2|181675.2|181805.2|181675.2|181798.6|181668.6|24
1721216880000|2024-07-17 11:48:00|181805.3|181675.3|181815.7|181685.7|181821.1|181713.2|181801.5|181675.3|25
1721216890000|2024-07-17 11:48:10|181814.6|181684.6|181810.9|181680.9|181817.8|181717.2|181806.2|181679.5|19
1721216900000|2024-07-17 11:48:20|181811.1|181681.1|181811.5|181681.5|181811.7|181681.7|181807.1|181677.1|16
1721216910000|2024-07-17 11:48:30|181812.1|181682.1|181817.1|181687.1|181827.6|181697.6|181810.6|181680.6|24
1721216920000|2024-07-17 11:48:40|181825.7|181695.7|181816.5|181686.5|181825.7|181695.7|181814.2|181684.2|16
1721216930000|2024-07-17 11:48:50|181815.9|181685.9|181813.4|181683.4|181819.2|181689.2|181809.2|181679.2|24
1721216940000|2024-07-17 11:49:00|181815.9|181685.9|181818.4|181728.4|181829.2|181728.4|181809.4|181684.6|24
1721216950000|2024-07-17 11:49:10|181816.2|181726.2|181807.4|181717.4|181818.1|181728.1|181807.4|181717.4|26
1721216960000|2024-07-17 11:49:20|181813.3|181723.3|181805.2|181715.2|181813.3|181723.3|181802.9|181712.9|17
1721216970000|2024-07-17 11:49:30|181807.1|181717.1|181811.6|181721.6|181826.8|181722.8|181807|181695.1|17
1721216980000|2024-07-17 11:49:40|181813.1|181723.1|181812.5|181722.5|181813.1|181723.1|181807.4|181717.4|25
1721216990000|2024-07-17 11:49:50|181808.9|181718.9|181808.4|181718.4|181812.7|181722.7|181805.9|181715.9|23
1721217000000|2024-07-17 11:50:00|181804.3|181714.3|181803.6|181713.6|181805.3|181715.3|181803.5|181713.5|15
1721217010000|2024-07-17 11:50:10|181804.1|181714.1|181807.3|181717.3|181809.5|181719.5|181804.1|181714.1|23
1721217020000|2024-07-17 11:50:20|181800.7|181710.7|181803.2|181713.2|181803.2|181713.2|181800.3|181710.3|23
1721217030000|2024-07-17 11:50:30|181805.5|181715.5|181781.8|181691.8|181805.9|181715.9|181781.8|181691.8|24
1721217040000|2024-07-17 11:50:40|181782|181692|181756.3|181666.3|181782|181692|181754.9|181664.9|21
1721217050000|2024-07-17 11:50:50|181758.1|181668.1|181742.2|181652.2|181758.6|181668.6|181742|181652|21
1721217060000|2024-07-17 11:51:00|181742.4|181652.4|181745.9|181655.9|181747.3|181657.3|181740.6|181650.6|19
1721217070000|2024-07-17 11:51:10|181745.8|181655.8|181710.7|181620.7|181745.8|181655.8|181710.7|181620.7|21
1721217080000|2024-07-17 11:51:20|181710.9|181620.9|181713.2|181623.2|181714.7|181624.7|181710.6|181620.6|13
1721217090000|2024-07-17 11:51:30|181712.1|181622.1|181710.1|181620.1|181712.1|181622.1|181706.3|181616.3|20
1721217100000|2024-07-17 11:51:40|181710.2|181620.2|181709.8|181619.8|181711|181621|181707.3|181617.3|21
1721217110000|2024-07-17 11:51:50|181710.1|181620.1|181710.5|181620.5|181724.8|181634.8|181710.1|181620.1|11
1721217120000|2024-07-17 11:52:00|181711.9|181621.9|181715.9|181625.9|181718.2|181628.2|181711.9|181621.9|10
1721217130000|2024-07-17 11:52:10|181716|181626|181716.3|181626.3|181717.8|181627.8|181712.7|181622.7|13
1721217140000|2024-07-17 11:52:20|181717.9|181627.9|181715.3|181625.3|181720.4|181630.4|181714.9|181624.9|14
1721217150000|2024-07-17 11:52:30|181713|181623|181705.4|181615.4|181713.3|181623.3|181705.1|181615.1|17
1721217160000|2024-07-17 11:52:40|181705.3|181615.3|181708|181618|181708|181618|181705.1|181615.1|15
1721217170000|2024-07-17 11:52:50|181707|181617|181705|181615|181709.9|181619.9|181705|181615|12
1721217180000|2024-07-17 11:53:00|181704.7|181614.7|181700.7|181610.7|181708.9|181618.9|181700.5|181610.5|15
1721217190000|2024-07-17 11:53:10|181701.5|181611.5|181705|181615|181711.5|181621.5|181701.5|181611.5|19
1721217200000|2024-07-17 11:53:20|181703.3|181613.3|181708.7|181618.7|181708.7|181618.7|181703.3|181613.3|12
1721217210000|2024-07-17 11:53:30|181720.1|181630.1|181715.6|181625.6|181720.1|181630.1|181702.8|181612.8|18
1721217220000|2024-07-17 11:53:40|181719.7|181629.7|181707.6|181617.6|181720.4|181630.4|181706.3|181616.3|14
1721217230000|2024-07-17 11:53:50|181707.4|181617.4|181702.3|181612.3|181707.4|181617.4|181702.2|181612.2|10
1721217240000|2024-07-17 11:54:00|181702|181612|181703|181613|181703|181613|181697.1|181607.1|16
1721217250000|2024-07-17 11:54:10|181703.2|181613.2|181704.2|181614.2|181705.4|181615.4|181702.6|181612.6|6
1721217260000|2024-07-17 11:54:20|181701.7|181611.7|181767.3|181677.3|181775|181685|181701.1|181611.1|15
1721217270000|2024-07-17 11:54:30|181768|181678|181719.5|181629.5|181768|181678|181719.3|181627.7|20
1721217280000|2024-07-17 11:54:40|181720.9|181630.9|181721.2|181631.2|181726.4|181636.4|181711.8|181621.8|13
1721217290000|2024-07-17 11:54:50|181727.1|181637.1|181730.9|181640.9|181732.6|181642.6|181727.1|181637.1|14
1721217300000|2024-07-17 11:55:00|181730.7|181640.7|181730.2|181640.2|181731.2|181641.2|181729.4|181639.4|9
1721217310000|2024-07-17 11:55:10|181730|181640|181729.4|181639.4|181730|181640|181725.2|181635.2|9
1721217320000|2024-07-17 11:55:20|181728.1|181638.1|181725.5|181635.5|181728.1|181638.1|181725.2|181635.2|4
1721217330000|2024-07-17 11:55:30|181725.3|181635.3|181728.5|181638.5|181730.4|181640.4|181724.7|181634.7|11
1721217340000|2024-07-17 11:55:40|181726|181636|181732|181642|181732.1|181642.1|181726|181636|10
1721217350000|2024-07-17 11:55:50|181731.9|181641.9|181738.1|181648.1|181739.1|181649.1|181730.7|181640.7|17
1721217360000|2024-07-17 11:56:00|181737.9|181647.9|181735.1|181645.1|181739.1|181649.1|181734.6|181644.6|21
1721217370000|2024-07-17 11:56:10|181736.9|181646.9|181735.6|181645.6|181737.7|181647.7|181735.2|181645.2|12
1721217380000|2024-07-17 11:56:20|181734|181644|181766.3|181676.3|181786.4|181696.4|181734|181644|19
1721217390000|2024-07-17 11:56:30|181761.5|181671.5|181755.3|181665.3|181761.5|181671.5|181755.1|181665.1|10
1721217400000|2024-07-17 11:56:40|181748.9|181658.9|181770.3|181640.3|181806|181710|181748.9|181640.3|21
1721217410000|2024-07-17 11:56:50|181771.3|181641.3|181794.7|181704.7|181805|181715|181771.3|181641.3|26
1721217420000|2024-07-17 11:57:00|181797.1|181707.1|181811.7|181721.7|181811.7|181721.7|181792.5|181702.5|12
1721217430000|2024-07-17 11:57:10|181812.6|181722.6|181815.9|181725.9|181818.5|181728.5|181812.6|181722.6|16
1721217440000|2024-07-17 11:57:20|181815.7|181725.7|181851.6|181761.6|181857.1|181767.1|181815.7|181725.7|25
1721217450000|2024-07-17 11:57:30|181851.3|181761.3|181856.9|181766.9|181861.6|181771.6|181842.3|181752.3|19
1721217460000|2024-07-17 11:57:40|181856.8|181766.8|181847.3|181757.3|181856.8|181766.8|181846.9|181756.9|18
1721217470000|2024-07-17 11:57:50|181847.4|181757.4|181828.8|181738.8|181852.2|181762.2|181825.8|181735.8|21
1721217480000|2024-07-17 11:58:00|181827.2|181737.2|181834.6|181744.6|181839.3|181749.3|181820.4|181730.4|16
1721217490000|2024-07-17 11:58:10|181832.4|181742.4|181837.1|181747.1|181840.8|181750.8|181822.1|181732.1|24
1721217500000|2024-07-17 11:58:20|181835.6|181745.6|181706.1|181616.1|181835.7|181745.7|181704.4|181614.4|20
1721217510000|2024-07-17 11:58:30|181709.1|181619.1|181718.4|181628.4|181722.7|181632.7|181706.1|181616.1|17
1721217520000|2024-07-17 11:58:40|181722.5|181632.5|181717.8|181627.8|181723.4|181633.4|181714.2|181624.2|15
1721217530000|2024-07-17 11:58:50|181728.6|181638.6|181727.9|181637.9|181738.3|181648.3|181726.9|181636.9|22
1721217540000|2024-07-17 11:59:00|181724.6|181634.6|181740.4|181650.4|181740.4|181650.4|181724.6|181634.6|17
1721217550000|2024-07-17 11:59:10|181741.2|181651.2|181736|181646|181748.8|181658.8|181735.6|181645.6|22
1721217560000|2024-07-17 11:59:20|181738.1|181648.1|181738.1|181648.1|181738.1|181648.1|181738.1|181648.1|1
1721217570000|2024-07-17 11:59:30|181738|181648|181738|181648|181738|181648|181737.9|181647.9|5
1721217580000|2024-07-17 11:59:40|181737.9|181647.9|181738.1|181648.1|181738.1|181648.1|181737.9|181647.9|3
1721217590000|2024-07-17 11:59:50|181736.3|181646.3|181745.3|181655.3|181745.3|181655.3|181735.2|181645.2|6
1721217600000|2024-07-17 12:00:00|181746.6|181656.6|181772.4|181682.4|181772.4|181682.4|181746.6|181656.6|15
1721217610000|2024-07-17 12:00:10|181771.7|181681.7|181739|181649|181771.7|181681.7|181739|181649|16
1721217620000|2024-07-17 12:00:20|181735.2|181645.2|181736.6|181646.6|181739.1|181649.1|181716.7|181626.7|24
1721217630000|2024-07-17 12:00:30|181737.7|181647.7|181743.7|181653.7|181744.1|181654.1|181734.7|181644.7|10
1721217640000|2024-07-17 12:00:40|181739.5|181649.5|181747.6|181657.6|181762.8|181672.8|181735.1|181645.1|20
1721217650000|2024-07-17 12:00:50|181747.4|181657.4|181747.6|181657.6|181752.1|181662.1|181745|181655|12
1721217660000|2024-07-17 12:01:00|181745.7|181655.7|181753.1|181663.1|181754.1|181664.1|181744.6|181654.6|11
1721217670000|2024-07-17 12:01:10|181755.4|181665.4|181740.2|181650.2|181760.6|181670.6|181736.7|181646.7|19
1721217680000|2024-07-17 12:01:20|181737.8|181647.8|181740.7|181650.7|181743.4|181653.4|181737.8|181647.8|12
1721217690000|2024-07-17 12:01:30|181740.8|181650.8|181811.2|181721.2|181811.2|181721.2|181738.3|181648.3|18
1721217700000|2024-07-17 12:01:40|181809.8|181719.8|181820|181730|181820|181730|181806.8|181716.8|13
1721217710000|2024-07-17 12:01:50|181815.9|181725.9|181817.6|181727.6|181821.8|181731.8|181809.9|181719.9|17
1721217720000|2024-07-17 12:02:00|181818.6|181728.6|181801.2|181711.2|181827.1|181737.1|181796.8|181706.8|24
1721217730000|2024-07-17 12:02:10|181805.3|181715.3|181790.2|181700.2|181805.3|181715.3|181789.8|181699.8|13
1721217740000|2024-07-17 12:02:20|181787.2|181697.2|181782.9|181692.9|181793.6|181703.6|181782.6|181692.6|18
1721217750000|2024-07-17 12:02:30|181784.4|181694.4|181785.2|181695.2|181789.7|181699.7|181776.1|181686.1|12
1721217760000|2024-07-17 12:02:40|181785|181695|181787.5|181697.5|181793.9|181703.9|181785|181695|19
1721217770000|2024-07-17 12:02:50|181788.3|181698.3|181785|181695|181790.8|181700.8|181784.6|181694.6|10
1721217780000|2024-07-17 12:03:00|181783.8|181693.8|181792.3|181702.3|181796.9|181706.9|181781.5|181691.5|7
1721217790000|2024-07-17 12:03:10|181792|181702|181789.7|181699.7|181804.8|181714.8|181786.4|181696.4|13
1721217800000|2024-07-17 12:03:20|181786.4|181696.4|181792.1|181702.1|181792.3|181702.3|181785.3|181695.3|13
1721217810000|2024-07-17 12:03:30|181791.9|181701.9|181784.3|181694.3|181791.9|181701.9|181784.3|181694.3|8
1721217820000|2024-07-17 12:03:40|181785.7|181695.7|181784.6|181694.6|181790.1|181700.1|181784.5|181694.5|14
1721217830000|2024-07-17 12:03:50|181784.7|181694.7|181792.7|181702.7|181794.6|181704.6|181784.5|181694.5|12
1721217840000|2024-07-17 12:04:00|181792.9|181702.9|181791.9|181701.9|181796.4|181706.4|181791.2|181701.2|19
1721217850000|2024-07-17 12:04:10|181790.8|181700.8|181792.1|181702.1|181808.1|181718.1|181790.8|181700.8|18
1721217860000|2024-07-17 12:04:20|181792.2|181702.2|181788.4|181698.4|181792.7|181702.7|181788.4|181698.4|11
1721217870000|2024-07-17 12:04:30|181789.6|181699.6|181798|181708|181804.5|181714.5|181789.6|181699.6|14
1721217880000|2024-07-17 12:04:40|181798.1|181708.1|181810.7|181720.7|181810.7|181720.7|181795.7|181705.7|13
1721217890000|2024-07-17 12:04:50|181810.6|181720.6|181812.7|181722.7|181813|181723|181810.5|181720.5|5
1721217900000|2024-07-17 12:05:00|181812.5|181722.5|181884.6|181794.6|181884.6|181794.6|181811.4|181721.4|17
1721217910000|2024-07-17 12:05:10|181893.7|181803.7|181911.4|181821.4|181936.6|181846.6|181893.7|181803.7|25
1721217920000|2024-07-17 12:05:20|181912.7|181822.7|181930.3|181840.3|181933.9|181843.9|181912.7|181822.7|16
1721217930000|2024-07-17 12:05:30|181918.5|181828.5|181901.4|181811.4|181918.5|181828.5|181892.2|181802.2|16
1721217940000|2024-07-17 12:05:40|181901.7|181811.7|181902.3|181812.3|181906|181816|181896.7|181806.7|11
1721217950000|2024-07-17 12:05:50|181904.9|181814.9|181916.1|181826.1|181916.3|181826.3|181887.8|181797.8|18
1721217960000|2024-07-17 12:06:00|181917|181827|181912.9|181822.9|181921.1|181831.1|181912.9|181822.9|6
1721217970000|2024-07-17 12:06:10|181912.5|181822.5|181912.4|181822.4|181912.7|181822.7|181908.7|181818.7|10
1721217980000|2024-07-17 12:06:20|181912.6|181822.6|181906.8|181816.8|181912.6|181822.6|181899.5|181809.5|13
1721217990000|2024-07-17 12:06:30|181905.9|181815.9|181910.8|181820.8|181911.6|181821.6|181905.9|181815.9|7
1721218000000|2024-07-17 12:06:40|181912|181822|181911.5|181821.5|181912|181822|181911.5|181821.5|3
1721218010000|2024-07-17 12:06:50|181911.3|181821.3|181910.8|181820.8|181912.5|181822.5|181910.8|181820.8|7
1721218020000|2024-07-17 12:07:00|181912.1|181822.1|181913.4|181823.4|181913.4|181823.4|181910.2|181820.2|8
1721218030000|2024-07-17 12:07:10|181913.2|181823.2|181889.3|181799.3|181915.7|181825.7|181880.5|181790.5|19
1721218040000|2024-07-17 12:07:20|181888.1|181798.1|181866.9|181776.9|181888.1|181798.1|181863.4|181773.4|24
1721218050000|2024-07-17 12:07:30|181864.5|181774.5|181886.6|181796.6|181887.8|181797.8|181863.1|181773.1|16
1721218060000|2024-07-17 12:07:40|181885.6|181795.6|181864.5|181774.5|181885.6|181795.6|181864.5|181774.5|19
1721218070000|2024-07-17 12:07:50|181861.4|181771.4|181822.1|181732.1|181861.4|181771.4|181814.2|181724.2|23
1721218080000|2024-07-17 12:08:00|181814.2|181724.2|181844.1|181754.1|181847.5|181757.5|181813.8|181723.8|18
1721218090000|2024-07-17 12:08:10|181843.2|181753.2|181858.8|181768.8|181858.8|181768.8|181843.2|181753.2|12
1721218100000|2024-07-17 12:08:20|181858.6|181768.6|181848.9|181758.9|181858.6|181768.6|181848.9|181758.9|7
1721218110000|2024-07-17 12:08:30|181846.8|181756.8|181843.6|181753.6|181848.4|181758.4|181843.6|181753.6|10
1721218120000|2024-07-17 12:08:40|181846.7|181756.7|181840.3|181750.3|181846.7|181756.7|181833.3|181743.3|13
1721218130000|2024-07-17 12:08:50|181837.1|181747.1|181850.3|181760.3|181850.3|181760.3|181837.1|181747.1|11
1721218140000|2024-07-17 12:09:00|181850.4|181760.4|181856.1|181766.1|181862|181772|181850.4|181760.4|15
1721218150000|2024-07-17 12:09:10|181856.8|181766.8|181837.3|181747.3|181856.8|181766.8|181837.3|181747.3|12
1721218160000|2024-07-17 12:09:20|181834.5|181744.5|181828.1|181738.1|181837.4|181747.4|181814.8|181724.8|21
1721218170000|2024-07-17 12:09:30|181827.7|181737.7|181830.9|181740.9|181835.3|181745.3|181826.5|181736.5|19
1721218180000|2024-07-17 12:09:40|181830.5|181740.5|181838|181748|181839.5|181749.5|181830.5|181740.5|15
1721218190000|2024-07-17 12:09:50|181838.4|181748.4|181840.1|181750.1|181840.1|181750.1|181833.6|181743.6|20
1721218200000|2024-07-17 12:10:00|181836.3|181746.3|181819.8|181729.8|181837|181747|181815.7|181725.7|20
1721218210000|2024-07-17 12:10:10|181823|181733|181805.1|181715.1|181823|181733|181805|181715|17
1721218220000|2024-07-17 12:10:20|181802.6|181712.6|181807.5|181717.5|181808.6|181718.6|181802.3|181712.3|16
1721218230000|2024-07-17 12:10:30|181805.6|181715.6|181800.4|181710.4|181805.6|181715.6|181796.4|181706.4|11
1721218240000|2024-07-17 12:10:40|181798.6|181708.6|181806.8|181716.8|181806.8|181716.8|181798.6|181708.6|11
1721218250000|2024-07-17 12:10:50|181812.1|181722.1|181812.1|181722.1|181823.7|181733.7|181809|181719|17
1721218260000|2024-07-17 12:11:00|181813.9|181723.9|181802.7|181712.7|181813.9|181723.9|181802.2|181712.2|7
1721218270000|2024-07-17 12:11:10|181802.9|181712.9|181810.3|181720.3|181812.2|181722.2|181802.9|181712.9|15
1721218280000|2024-07-17 12:11:20|181809.2|181719.2|181807.8|181717.8|181809.7|181719.7|181804.6|181714.6|10
1721218290000|2024-07-17 12:11:30|181806.9|181716.9|181808.3|181718.3|181809.3|181719.3|181803.4|181713.4|13
1721218300000|2024-07-17 12:11:40|181808.6|181718.6|181796.9|181706.9|181808.7|181718.7|181796.9|181706.9|18
1721218310000|2024-07-17 12:11:50|181792.2|181702.2|181795|181705|181795.3|181705.3|181786.4|181696.4|15
1721218320000|2024-07-17 12:12:00|181795.2|181705.2|181787.2|181697.2|181795.2|181705.2|181787.2|181697.2|9
1721218330000|2024-07-17 12:12:10|181786.4|181696.4|181802.8|181712.8|181803|181713|181786.4|181696.4|11
1721218340000|2024-07-17 12:12:20|181801.7|181711.7|181778.4|181688.4|181803.3|181713.3|181773.7|181683.7|18
1721218350000|2024-07-17 12:12:30|181778.2|181688.2|181775|181685|181785.3|181695.3|181773.5|181683.5|16
1721218360000|2024-07-17 12:12:40|181773.4|181683.4|181776.2|181686.2|181780.7|181690.7|181773.4|181683.4|16
1721218370000|2024-07-17 12:12:50|181774.7|181684.7|181781.4|181691.4|181782.8|181692.8|181764|181674|21
1721218380000|2024-07-17 12:13:00|181781.1|181691.1|181786.5|181696.5|181791.7|181701.7|181781.1|181691.1|22
1721218390000|2024-07-17 12:13:10|181785.4|181695.4|181802.7|181712.7|181802.7|181712.7|181785.4|181695.4|21
1721218400000|2024-07-17 12:13:20|181804.8|181714.8|181793|181703|181807.4|181717.4|181790.1|181700.1|8
1721218410000|2024-07-17 12:13:30|181791.8|181701.8|181803.2|181713.2|181806.5|181716.5|181783.8|181693.8|17
1721218420000|2024-07-17 12:13:40|181804.8|181714.8|181797|181707|181804.8|181714.8|181797|181707|12
1721218430000|2024-07-17 12:13:50|181796.1|181706.1|181800.6|181710.6|181811.4|181721.4|181796.1|181706.1|8
1721218440000|2024-07-17 12:14:00|181797.7|181707.7|181805.2|181715.2|181808.9|181718.9|181797.7|181707.7|14
1721218450000|2024-07-17 12:14:10|181807.6|181717.6|181810.8|181720.8|181814.3|181724.3|181807.6|181717.6|12
1721218460000|2024-07-17 12:14:20|181820.5|181730.5|181846.6|181756.6|181847.9|181757.9|181810.4|181720.4|13
1721218470000|2024-07-17 12:14:30|181846.5|181756.5|181838.4|181748.4|181851.6|181761.6|181838.4|181748.4|21
1721218480000|2024-07-17 12:14:40|181838.5|181748.5|181836|181746|181839|181749|181835.7|181745.7|10
1721218490000|2024-07-17 12:14:50|181836.2|181746.2|181844.5|181754.5|181845.6|181755.6|181836.2|181746.2|16
1721218500000|2024-07-17 12:15:00|181843.6|181753.6|181837.7|181747.7|181843.6|181753.6|181837.7|181747.7|8
1721218510000|2024-07-17 12:15:10|181841.8|181751.8|181822.9|181732.9|181841.8|181751.8|181819|181729|11
1721218520000|2024-07-17 12:15:20|181813|181723|181818.5|181728.5|181826.5|181736.5|181813|181723|10
1721218530000|2024-07-17 12:15:30|181824.2|181734.2|181817.6|181727.6|181824.2|181734.2|181816.4|181726.4|20
1721218540000|2024-07-17 12:15:40|181820.6|181730.6|181818.7|181728.7|181824.1|181734.1|181817.5|181727.5|14
1721218550000|2024-07-17 12:15:50|181819.8|181729.8|181850|181760|181850.1|181760.1|181819.8|181729.8|15
1721218560000|2024-07-17 12:16:00|181849.9|181759.9|181850.8|181760.8|181862.4|181772.4|181846.8|181756.8|25
1721218570000|2024-07-17 12:16:10|181851|181761|181902.8|181812.8|181903.7|181813.7|181851|181761|17
1721218580000|2024-07-17 12:16:20|181898.1|181808.1|181915.7|181825.7|181915.9|181825.9|181898|181808|24
1721218590000|2024-07-17 12:16:30|181916|181826|181912.8|181822.8|181921.4|181831.4|181906.7|181816.7|19
1721218600000|2024-07-17 12:16:40|181914.5|181824.5|181904.7|181814.7|181923.2|181833.2|181900.9|181810.9|15
1721218610000|2024-07-17 12:16:50|181903.8|181813.8|181902.1|181812.1|181903.8|181813.8|181900.8|181810.8|9
1721218620000|2024-07-17 12:17:00|181905.7|181815.7|181902.1|181812.1|181915.3|181825.3|181893.6|181803.6|25
1721218630000|2024-07-17 12:17:10|181902.7|181812.7|181906|181816|181911.2|181821.2|181902.4|181812.4|22
1721218640000|2024-07-17 12:17:20|181903|181813|181917.5|181827.5|181917.5|181827.5|181903|181813|6
1721218650000|2024-07-17 12:17:30|181914.5|181824.5|181898|181808|181928.2|181838.2|181893.8|181803.8|20
1721218660000|2024-07-17 12:17:40|181897.9|181807.9|181896.9|181806.9|181897.9|181807.9|181894.8|181804.8|11
1721218670000|2024-07-17 12:17:50|181897.9|181807.9|181898.2|181808.2|181898.2|181808.2|181894.1|181804.1|16
1721218680000|2024-07-17 12:18:00|181899.2|181809.2|181897.3|181807.3|181900.1|181810.1|181893.9|181803.9|8
1721218690000|2024-07-17 12:18:10|181897|181807|181896.1|181806.1|181897|181807|181894.9|181804.9|3
1721218700000|2024-07-17 12:18:20|181891.5|181801.5|181892.5|181802.5|181905.5|181815.5|181888.3|181798.3|15
1721218710000|2024-07-17 12:18:30|181893.5|181803.5|181886.4|181796.4|181901.2|181811.2|181886.4|181796.4|11
1721218720000|2024-07-17 12:18:40|181885|181795|181878.4|181788.4|181885.2|181795.2|181877.9|181787.9|20
1721218730000|2024-07-17 12:18:50|181878.5|181788.5|181886.1|181796.1|181886.1|181796.1|181878.5|181788.5|9
1721218740000|2024-07-17 12:19:00|181887.8|181797.8|181892.2|181802.2|181894.7|181804.7|181887.1|181797.1|15
1721218750000|2024-07-17 12:19:10|181894.3|181804.3|181880.5|181790.5|181895.2|181805.2|181880.5|181790.5|13
1721218760000|2024-07-17 12:19:20|181884.5|181794.5|181896.1|181806.1|181898.6|181808.6|181876.1|181786.1|24
1721218770000|2024-07-17 12:19:30|181896.3|181806.3|181899.3|181809.3|181904.8|181814.8|181889.9|181799.9|22
1721218780000|2024-07-17 12:19:40|181899.1|181809.1|181891.9|181801.9|181899.8|181809.8|181869.4|181779.4|21
1721218790000|2024-07-17 12:19:50|181893.6|181803.6|181894.3|181804.3|181906.3|181816.3|181893.6|181803.6|18
1721218800000|2024-07-17 12:20:00|181893.5|181803.5|181889.4|181799.4|181899.1|181809.1|181886|181796|19
1721218810000|2024-07-17 12:20:10|181892.1|181802.1|181883.5|181793.5|181898.3|181808.3|181880.8|181790.8|19
1721218820000|2024-07-17 12:20:20|181886.5|181796.5|181927.5|181837.5|181931.6|181841.6|181886.5|181796.5|17
1721218830000|2024-07-17 12:20:30|181926.7|181836.7|181886.5|181796.5|181928.5|181838.5|181858.4|181768.4|22
1721218840000|2024-07-17 12:20:40|181881.3|181791.3|181871.8|181781.8|181887.6|181797.6|181871.8|181781.8|19
1721218850000|2024-07-17 12:20:50|181875.6|181785.6|181878.9|181788.9|181885.4|181795.4|181859.2|181769.2|19
1721218860000|2024-07-17 12:21:00|181880.8|181790.8|181895.5|181805.5|181898.4|181808.4|181879.3|181789.3|18
1721218870000|2024-07-17 12:21:10|181891.4|181801.4|181880.1|181790.1|181897.7|181807.7|181874.6|181784.6|11
1721218880000|2024-07-17 12:21:20|181878.2|181788.2|181878.7|181788.7|181883.3|181793.3|181878.2|181788.2|11
1721218890000|2024-07-17 12:21:30|181879.5|181789.5|181880.3|181790.3|181881.8|181791.8|181878.7|181788.7|8
1721218900000|2024-07-17 12:21:40|181880.4|181790.4|181887.5|181797.5|181897.1|181807.1|181880.4|181790.4|14
1721218910000|2024-07-17 12:21:50|181889.6|181799.6|181881.2|181791.2|181889.7|181799.7|181879.4|181789.4|14
1721218920000|2024-07-17 12:22:00|181881.3|181791.3|181877|181787|181882|181792|181876.3|181786.3|16
1721218930000|2024-07-17 12:22:10|181877.1|181787.1|181892.7|181802.7|181892.7|181802.7|181874.1|181784.1|10
1721218940000|2024-07-17 12:22:20|181891.8|181801.8|181889.4|181799.4|181895.5|181805.5|181879.1|181789.1|18
1721218950000|2024-07-17 12:22:30|181888.5|181798.5|181892.5|181802.5|181894.4|181804.4|181886.8|181796.8|16
1721218960000|2024-07-17 12:22:40|181894.8|181804.8|181894.8|181804.8|181898|181808|181894.2|181804.2|17
1721218970000|2024-07-17 12:22:50|181896|181806|181894.3|181804.3|181897.2|181807.2|181894.1|181804.1|9
1721218980000|2024-07-17 12:23:00|181893.1|181803.1|181901.3|181811.3|181901.3|181811.3|181892|181802|16
1721218990000|2024-07-17 12:23:10|181899.3|181809.3|181895.6|181805.6|181904.4|181814.4|181893.2|181803.2|18
1721219000000|2024-07-17 12:23:20|181891.4|181801.4|181891.7|181801.7|181895.3|181805.3|181891.4|181801.4|10
1721219010000|2024-07-17 12:23:30|181893.3|181803.3|181899.3|181809.3|181899.3|181809.3|181890.2|181800.2|17
1721219020000|2024-07-17 12:23:40|181897.8|181807.8|181950.3|181860.3|181960.4|181870.4|181897.8|181807.8|23
1721219030000|2024-07-17 12:23:50|181948.9|181858.9|181947.9|181857.9|181957.2|181867.2|181944.5|181854.5|15
1721219040000|2024-07-17 12:24:00|181951.2|181861.2|181944.3|181854.3|181951.7|181861.7|181943.6|181853.6|16
1721219050000|2024-07-17 12:24:10|181946.3|181856.3|181943.1|181853.1|181949.3|181859.3|181943.1|181853.1|9
1721219060000|2024-07-17 12:24:20|181943|181853|181892.9|181802.9|181943|181853|181883.5|181793.5|17
1721219070000|2024-07-17 12:24:30|181890.7|181800.7|181878.9|181788.9|181890.7|181800.7|181877.5|181787.5|10
1721219080000|2024-07-17 12:24:40|181887.7|181797.7|181872.5|181782.5|181896.6|181806.6|181872.5|181782.5|14
1721219090000|2024-07-17 12:24:50|181895.3|181805.3|181887.4|181797.4|181895.3|181805.3|181887.4|181797.4|12
1721219100000|2024-07-17 12:25:00|181892.5|181802.5|181893.2|181803.2|181895.5|181805.5|181890.2|181800.2|16
1721219110000|2024-07-17 12:25:10|181892.6|181802.6|181903.6|181813.6|181903.6|181813.6|181887.6|181797.6|18
1721219120000|2024-07-17 12:25:20|181906.1|181816.1|181919|181829|181919.5|181829.5|181893.5|181803.5|19
1721219130000|2024-07-17 12:25:30|181918.3|181828.3|181910.2|181820.2|181921.5|181831.5|181906.2|181816.2|12
1721219140000|2024-07-17 12:25:40|181908.2|181818.2|181906.8|181816.8|181908.2|181818.2|181904.8|181814.8|5
1721219150000|2024-07-17 12:25:50|181903.4|181813.4|181902.3|181812.3|181906.3|181816.3|181902.1|181812.1|10
1721219160000|2024-07-17 12:26:00|181899.9|181809.9|181909.2|181819.2|181909.4|181819.4|181899.9|181809.9|6
1721219170000|2024-07-17 12:26:10|181908.2|181818.2|181908.1|181818.1|181908.8|181818.8|181908|181818|5
1721219180000|2024-07-17 12:26:20|181907.9|181817.9|181947.1|181857.1|181949|181859|181907.9|181817.9|9
1721219190000|2024-07-17 12:26:30|181945.8|181855.8|181916.7|181826.7|181947.1|181857.1|181916.7|181826.7|15
1721219200000|2024-07-17 12:26:40|181918|181828|181892.6|181802.6|181918|181828|181891|181801|10
1721219210000|2024-07-17 12:26:50|181891.4|181801.4|181893.2|181803.2|181904.9|181814.9|181891.4|181801.4|10
1721219220000|2024-07-17 12:27:00|181892|181802|181907.2|181817.2|181916.4|181826.4|181892|181802|21
1721219230000|2024-07-17 12:27:10|181906.4|181816.4|181904.3|181814.3|181906.4|181816.4|181896.2|181806.2|13
1721219240000|2024-07-17 12:27:20|181907|181817|181912.3|181822.3|181915.6|181825.6|181907|181817|7
1721219250000|2024-07-17 12:27:30|181912.2|181822.2|181920.3|181830.3|181920.3|181830.3|181912.2|181822.2|9
1721219260000|2024-07-17 12:27:40|181918.1|181828.1|181913.4|181823.4|181918.3|181828.3|181905.5|181815.5|10
1721219270000|2024-07-17 12:27:50|181911.3|181821.3|181921.9|181831.9|181921.9|181831.9|181911.3|181821.3|14
1721219280000|2024-07-17 12:28:00|181922.5|181832.5|181922.9|181832.9|181922.9|181832.9|181922.5|181832.5|4
1721219290000|2024-07-17 12:28:10|181922.8|181832.8|181914.5|181824.5|181927.1|181837.1|181906.8|181816.8|11
1721219300000|2024-07-17 12:28:20|181911|181821|181903.5|181813.5|181914.5|181824.5|181903.5|181813.5|11
1721219310000|2024-07-17 12:28:30|181907.4|181817.4|181907.8|181817.8|181914.1|181824.1|181901.8|181811.8|13
1721219320000|2024-07-17 12:28:40|181905.7|181815.7|181901.5|181811.5|181906.4|181816.4|181899.1|181809.1|5
1721219330000|2024-07-17 12:28:50|181899.1|181809.1|181908.2|181818.2|181912.3|181822.3|181899|181809|11
1721219340000|2024-07-17 12:29:00|181908.1|181818.1|181903.3|181813.3|181915.1|181825.1|181902.4|181812.4|19
1721219350000|2024-07-17 12:29:10|181907.1|181817.1|181928.9|181798.9|181928.9|181823|181907.1|181798.9|12
1721219360000|2024-07-17 12:29:20|181928.7|181798.7|181928.9|181798.9|181931.5|181801.5|181927.4|181797.4|12
1721219370000|2024-07-17 12:29:30|181927.9|181797.9|181931|181801|181932.4|181802.4|181922.7|181792.7|18
1721219380000|2024-07-17 12:29:40|181927.2|181797.2|181927.7|181797.7|181927.7|181797.7|181926.8|181796.8|11
1721219390000|2024-07-17 12:29:50|181928.2|181798.2|181982.9|181693.8|181982.9|181798.4|181918.2|181693.8|13
1721219400000|2024-07-17 12:30:00|181984.7|181700.4|181949.4|181819.4|181984.7|181819.4|181905|181700.4|17
1721219410000|2024-07-17 12:30:10|181941.5|181811.5|181939.7|181809.7|181952|181822|181933.4|181803.4|19
1721219420000|2024-07-17 12:30:20|181940.2|181810.2|181938.5|181808.5|181940.6|181810.6|181938.5|181808.5|9
1721219430000|2024-07-17 12:30:30|181939|181809|181944.7|181814.7|181946.4|181816.4|181938.6|181808.6|17
1721219440000|2024-07-17 12:30:40|181944.8|181814.8|181945.4|181815.4|181945.4|181815.4|181944.8|181814.8|2
1721219450000|2024-07-17 12:30:50|181946.2|181816.2|181948.9|181818.9|181948.9|181818.9|181945.4|181815.4|8
1721219460000|2024-07-17 12:31:00|181951.3|181821.3|181958.4|181828.4|181960.1|181830.1|181951.3|181821.3|6
1721219470000|2024-07-17 12:31:10|181958.7|181828.7|181936.8|181806.8|181963.2|181833.2|181936.8|181806.8|6
1721219480000|2024-07-17 12:31:20|181935.4|181805.4|181931.2|181801.2|181945.2|181815.2|181930.6|181800.6|11
1721219490000|2024-07-17 12:31:30|181930.9|181800.9|181932|181802|181932.5|181802.5|181929.7|181799.7|6
1721219500000|2024-07-17 12:31:40|181928.5|181798.5|181931.4|181801.4|181938.8|181808.8|181928.5|181798.5|8
1721219510000|2024-07-17 12:31:50|181930.2|181800.2|181933.3|181803.3|181933.3|181803.3|181926.6|181796.6|11
1721219520000|2024-07-17 12:32:00|181912.9|181822.9|181898.9|181808.9|181959.4|181850.6|181894.9|181796.1|25
1721219530000|2024-07-17 12:32:10|181899.1|181809.1|181898.7|181808.7|181901.3|181811.3|181898.4|181808.4|14
1721219540000|2024-07-17 12:32:20|181898.6|181808.6|181904.9|181814.9|181904.9|181814.9|181897.1|181807.1|4
1721219550000|2024-07-17 12:32:30|181907.4|181817.4|181899.8|181809.8|181907.4|181817.4|181899.8|181809.8|10
1721219560000|2024-07-17 12:32:40|181897.9|181807.9|181884.3|181794.3|181897.9|181807.9|181884.2|181794.2|10
1721219570000|2024-07-17 12:32:50|181884.4|181794.4|181889.9|181799.9|181889.9|181799.9|181884.4|181794.4|4
1721219580000|2024-07-17 12:33:00|181886.5|181796.5|181856.3|181766.3|181886.5|181796.5|181856.2|181766.2|14
1721219590000|2024-07-17 12:33:10|181855.2|181765.2|181777|181687|181855.2|181765.2|181758|181668|23
1721219600000|2024-07-17 12:33:20|181772.7|181682.7|181780.9|181690.9|181780.9|181690.9|181772.7|181682.7|8
1721219610000|2024-07-17 12:33:30|181778.5|181688.5|181785.7|181695.7|181785.8|181695.8|181778.5|181688.5|6
1721219620000|2024-07-17 12:33:40|181780.6|181690.6|181776.5|181686.5|181785.4|181695.4|181776.5|181686.5|12
1721219630000|2024-07-17 12:33:50|181777.4|181687.4|181724.1|181634.1|181777.4|181687.4|181724.1|181634.1|18
1721219640000|2024-07-17 12:34:00|181718.3|181628.3|181750.6|181660.6|181755.5|181665.5|181718.3|181628.3|17
1721219650000|2024-07-17 12:34:10|181757.8|181667.8|181798.8|181708.8|181798.8|181708.8|181754.2|181664.2|14
1721219660000|2024-07-17 12:34:20|181788.8|181698.8|181765.2|181675.2|181789.5|181699.5|181764.8|181674.8|15
1721219670000|2024-07-17 12:34:30|181767.2|181677.2|181700.9|181610.9|181775|181685|181700.9|181610.9|19
1721219680000|2024-07-17 12:34:40|181703.5|181613.5|181726.6|181636.6|181742.7|181652.7|181703.5|181613.5|13
1721219690000|2024-07-17 12:34:50|181725.2|181635.2|181733.7|181643.7|181733.7|181643.7|181715|181625|19
1721219700000|2024-07-17 12:35:00|181741.5|181651.5|181750.8|181660.8|181750.8|181660.8|181739.8|181649.8|21
1721219710000|2024-07-17 12:35:10|181750.6|181660.6|181743.5|181653.5|181752.8|181662.8|181743.5|181653.5|17
1721219720000|2024-07-17 12:35:20|181743.6|181653.6|181750.8|181660.8|181750.8|181660.8|181743.5|181653.5|8
1721219730000|2024-07-17 12:35:30|181751.7|181661.7|181789.5|181699.5|181789.5|181699.5|181740.5|181650.5|23
1721219740000|2024-07-17 12:35:40|181789.4|181699.4|181790.7|181700.7|181790.7|181700.7|181789.4|181699.4|2
1721219750000|2024-07-17 12:35:50|181789.6|181699.6|181892.7|181802.7|181912.1|181822.1|181789.6|181699.6|32
1721219760000|2024-07-17 12:36:00|181892.6|181802.6|181862.3|181772.3|181896.2|181806.2|181849.8|181759.8|21
1721219770000|2024-07-17 12:36:10|181859.1|181769.1|181857.8|181767.8|181861.3|181771.3|181843.4|181753.4|25
1721219780000|2024-07-17 12:36:20|181857.7|181767.7|181840.6|181750.6|181860.9|181770.9|181821.5|181731.5|25
1721219790000|2024-07-17 12:36:30|181840.7|181750.7|181831.4|181741.4|181840.7|181750.7|181826|181736|23
1721219800000|2024-07-17 12:36:40|181831.3|181741.3|181834.6|181744.6|181841.6|181751.6|181831.1|181741.1|19
1721219810000|2024-07-17 12:36:50|181832|181742|181829.3|181739.3|181841.3|181751.3|181829.3|181739.3|18
1721219820000|2024-07-17 12:37:00|181823.7|181733.7|181808.5|181718.5|181823.7|181733.7|181805.5|181715.5|22
1721219830000|2024-07-17 12:37:10|181807.7|181717.7|181811.3|181721.3|181821.1|181731.1|181803.6|181713.6|25
1721219840000|2024-07-17 12:37:20|181811.4|181721.4|181867|181777|181870.1|181780.1|181809.1|181719.1|23
1721219850000|2024-07-17 12:37:30|181861.5|181771.5|181806.3|181716.3|181872.6|181782.6|181806.3|181716.3|21
1721219860000|2024-07-17 12:37:40|181797.3|181707.3|181788.1|181698.1|181797.5|181707.5|181768.9|181678.9|24
1721219870000|2024-07-17 12:37:50|181789|181699|181765.4|181675.4|181789.9|181699.9|181764.2|181674.2|23
1721219880000|2024-07-17 12:38:00|181763|181673|181773.8|181683.8|181773.8|181683.8|181758.5|181668.5|23
1721219890000|2024-07-17 12:38:10|181776|181686|181789.6|181699.6|181791.3|181701.3|181773.2|181683.2|11
1721219900000|2024-07-17 12:38:20|181791.4|181701.4|181806|181716|181812.2|181722.2|181789.2|181699.2|10
1721219910000|2024-07-17 12:38:30|181803.5|181713.5|181807.6|181717.6|181807.6|181717.6|181791.9|181701.9|17
1721219920000|2024-07-17 12:38:40|181810.1|181720.1|181838.2|181748.2|181850.2|181760.2|181805.9|181715.9|30
1721219930000|2024-07-17 12:38:50|181845.7|181755.7|181841|181751|181845.7|181755.7|181835.5|181745.5|18
1721219940000|2024-07-17 12:39:00|181835.7|181745.7|181871|181781|181871.6|181781.6|181829.9|181739.9|25
1721219950000|2024-07-17 12:39:10|181870.8|181780.8|181828.9|181738.9|181870.8|181780.8|181828.9|181738.9|18
1721219960000|2024-07-17 12:39:20|181829.8|181739.8|181823.1|181733.1|181835|181745|181819.3|181729.3|13
1721219970000|2024-07-17 12:39:30|181821.7|181731.7|181825.6|181735.6|181825.6|181735.6|181812|181722|13
1721219980000|2024-07-17 12:39:40|181824.7|181734.7|181821.4|181731.4|181829.2|181739.2|181816.7|181726.7|12
1721219990000|2024-07-17 12:39:50|181822.3|181732.3|181828|181738|181829.8|181739.8|181812|181722|20
1721220000000|2024-07-17 12:40:00|181829.5|181739.5|181834.4|181744.4|181836|181746|181829.5|181739.5|17
1721220010000|2024-07-17 12:40:10|181833.5|181743.5|181835.2|181745.2|181837.5|181747.5|181828.8|181738.8|24
1721220020000|2024-07-17 12:40:20|181836.3|181746.3|181829.9|181739.9|181837.4|181747.4|181827.9|181737.9|17
1721220030000|2024-07-17 12:40:30|181836.8|181746.8|181867.3|181777.3|181874.8|181784.8|181827.9|181737.9|18
1721220040000|2024-07-17 12:40:40|181856.3|181766.3|181832.7|181742.7|181856.3|181766.3|181832.3|181742.3|20
1721220050000|2024-07-17 12:40:50|181832.8|181742.8|181836.3|181746.3|181838|181748|181828.4|181738.4|25
1721220060000|2024-07-17 12:41:00|181832.6|181742.6|181852|181762|181854.5|181764.5|181832.6|181742.6|19
1721220070000|2024-07-17 12:41:10|181847.9|181757.9|181854.3|181764.3|181857.4|181767.4|181835|181745|19
1721220080000|2024-07-17 12:41:20|181852.4|181762.4|181852.1|181762.1|181858.9|181768.9|181850.6|181760.6|16
1721220090000|2024-07-17 12:41:30|181853.3|181763.3|181862.9|181772.9|181865.3|181775.3|181853.2|181763.2|22
1721220100000|2024-07-17 12:41:40|181861.5|181771.5|181859.3|181769.3|181862.7|181772.7|181858.7|181768.7|17
1721220110000|2024-07-17 12:41:50|181863.4|181773.4|181864.5|181774.5|181870|181780|181863.4|181773.4|17
1721220120000|2024-07-17 12:42:00|181862.8|181772.8|181872.1|181782.1|181872.2|181782.2|181862.8|181772.8|22
1721220130000|2024-07-17 12:42:10|181871.7|181781.7|181855.4|181765.4|181871.7|181781.7|181854.4|181764.4|15
1721220140000|2024-07-17 12:42:20|181854.1|181764.1|181850.5|181760.5|181858.7|181768.7|181828.9|181738.9|31
1721220150000|2024-07-17 12:42:30|181854.3|181764.3|181877.7|181787.7|181884.1|181794.1|181854.3|181764.3|16
1721220160000|2024-07-17 12:42:40|181875.3|181785.3|181856.6|181766.6|181876.3|181786.3|181851.5|181761.5|26
1721220170000|2024-07-17 12:42:50|181854.2|181764.2|181851.6|181761.6|181858|181768|181848.8|181758.8|25
1721220180000|2024-07-17 12:43:00|181860.2|181770.2|181889.1|181799.1|181912.4|181822.4|181860.2|181770.2|33
1721220190000|2024-07-17 12:43:10|181880|181790|181809.6|181719.6|181880|181790|181804.5|181714.5|33
1721220200000|2024-07-17 12:43:20|181809.5|181719.5|181813|181723|181827.6|181737.6|181809.5|181719.5|28
1721220210000|2024-07-17 12:43:30|181812.1|181722.1|181820.9|181730.9|181821.7|181731.7|181800.5|181710.5|30
1721220220000|2024-07-17 12:43:40|181822.3|181732.3|181831.4|181741.4|181834.3|181744.3|181820.3|181730.3|20
1721220230000|2024-07-17 12:43:50|181833.8|181743.8|181814|181724|181846.4|181756.4|181810.9|181720.9|18
1721220240000|2024-07-17 12:44:00|181814.2|181724.2|181826.2|181736.2|181832.4|181742.4|181814.2|181724.2|25
1721220250000|2024-07-17 12:44:10|181827.3|181737.3|181821.5|181731.5|181831.5|181741.5|181816|181726|26
1721220260000|2024-07-17 12:44:20|181821.7|181731.7|181836.5|181746.5|181836.5|181746.5|181821.5|181731.5|15
1721220270000|2024-07-17 12:44:30|181834.8|181744.8|181857.3|181767.3|181857.4|181767.4|181834.6|181744.6|22
1721220280000|2024-07-17 12:44:40|181860.3|181770.3|181833|181743|181860.3|181770.3|181831.3|181741.3|22
1721220290000|2024-07-17 12:44:50|181833.4|181743.4|181863.7|181773.7|181863.7|181773.7|181832.7|181742.7|24
1721220300000|2024-07-17 12:45:00|181872.7|181782.7|181881.5|181791.5|181901.7|181811.7|181870.7|181780.7|27
1721220310000|2024-07-17 12:45:10|181882.3|181792.3|181892.9|181802.9|181897.6|181807.6|181881.3|181791.3|26
1721220320000|2024-07-17 12:45:20|181896.2|181806.2|181891.6|181801.6|181896.2|181806.2|181887.1|181797.1|20
1721220330000|2024-07-17 12:45:30|181888.2|181798.2|181889.5|181799.5|181894.1|181804.1|181875.3|181785.3|28
1721220340000|2024-07-17 12:45:40|181889.9|181799.9|181888.4|181798.4|181895.8|181805.8|181888.4|181798.4|16
1721220350000|2024-07-17 12:45:50|181888.3|181798.3|181899.9|181809.9|181905.8|181815.8|181885.3|181795.3|17
1721220360000|2024-07-17 12:46:00|181901.5|181811.5|181899.5|181809.5|181901.5|181811.5|181894.3|181804.3|10
1721220370000|2024-07-17 12:46:10|181901.6|181811.6|181899.3|181809.3|181901.6|181811.6|181899.3|181809.3|7
1721220380000|2024-07-17 12:46:20|181899|181809|181886.3|181796.3|181899|181809|181886.3|181796.3|18
1721220390000|2024-07-17 12:46:30|181882.9|181792.9|181878.1|181788.1|181883.1|181793.1|181875|181785|24
1721220400000|2024-07-17 12:46:40|181882.1|181792.1|181875.1|181785.1|181889.6|181799.6|181872|181782|19
1721220410000|2024-07-17 12:46:50|181875.2|181785.2|181869|181779|181875.4|181785.4|181867.7|181777.7|22
1721220420000|2024-07-17 12:47:00|181866.4|181776.4|181880.9|181790.9|181887.4|181797.4|181866.4|181776.4|12
1721220430000|2024-07-17 12:47:10|181879.6|181789.6|181877.1|181787.1|181880.5|181790.5|181872.6|181782.6|14
1721220440000|2024-07-17 12:47:20|181877|181787|181847.9|181757.9|181880.7|181790.7|181839.5|181749.5|27
1721220450000|2024-07-17 12:47:30|181849.6|181759.6|181881.3|181791.3|181883.6|181793.6|181849.6|181759.6|25
1721220460000|2024-07-17 12:47:40|181881.7|181791.7|181881.2|181791.2|181882.3|181792.3|181876.6|181786.6|13
1721220470000|2024-07-17 12:47:50|181881|181791|181887.6|181797.6|181890.3|181800.3|181878.2|181788.2|19
1721220480000|2024-07-17 12:48:00|181887.4|181797.4|181924.1|181834.1|181931|181841|181887.4|181797.4|19
1721220490000|2024-07-17 12:48:10|181928|181838|181967.1|181877.1|181974|181884|181928|181838|12
1721220500000|2024-07-17 12:48:20|181968|181878|181972.9|181882.9|181972.9|181882.9|181964.6|181874.6|18
1721220510000|2024-07-17 12:48:30|181969.8|181879.8|181968.9|181878.9|181971.5|181881.5|181957.2|181867.2|16
1721220520000|2024-07-17 12:48:40|181968.8|181878.8|181963.5|181873.5|181968.8|181878.8|181956.1|181866.1|19
1721220530000|2024-07-17 12:48:50|181966.2|181876.2|181934.2|181844.2|181966.2|181876.2|181889.1|181799.1|33
1721220540000|2024-07-17 12:49:00|181938.5|181848.5|181972.2|181882.2|181972.6|181882.6|181938.5|181848.5|28
1721220550000|2024-07-17 12:49:10|181970.5|181880.5|181961.3|181871.3|181971.1|181881.1|181960.6|181870.6|23
1721220560000|2024-07-17 12:49:20|181962.4|181872.4|181951.5|181861.5|181965.1|181875.1|181942.9|181852.9|16
1721220570000|2024-07-17 12:49:30|181959.3|181869.3|181966.8|181876.8|181976.3|181886.3|181959.3|181869.3|15
1721220580000|2024-07-17 12:49:40|181968.4|181878.4|181917|181827|181968.4|181878.4|181889.2|181799.2|23
1721220590000|2024-07-17 12:49:50|181918.6|181828.6|181940.4|181850.4|181946.8|181856.8|181918.6|181828.6|14
1721220600000|2024-07-17 12:50:00|181940.1|181850.1|181957.9|181867.9|181957.9|181867.9|181928.8|181838.8|26
1721220610000|2024-07-17 12:50:10|181954.6|181864.6|181965.9|181875.9|181968|181878|181940.1|181850.1|27
1721220620000|2024-07-17 12:50:20|181970.9|181880.9|181970.1|181880.1|181972.2|181882.2|181963.1|181873.1|35
1721220630000|2024-07-17 12:50:30|181964.9|181874.9|181969.5|181879.5|181972.1|181882.1|181957.4|181867.4|30
1721220640000|2024-07-17 12:50:40|181967.7|181877.7|181969.3|181879.3|181970.1|181880.1|181965.2|181875.2|35
1721220650000|2024-07-17 12:50:50|181968.8|181878.8|181957.5|181867.5|181971.2|181881.2|181947.2|181857.2|24
1721220660000|2024-07-17 12:51:00|181959.8|181869.8|181964|181874|181968.5|181878.5|181957.4|181867.4|32
1721220670000|2024-07-17 12:51:10|181962.8|181872.8|181899.3|181809.3|181964.7|181874.7|181899|181809|27
1721220680000|2024-07-17 12:51:20|181900.6|181810.6|181909.8|181819.8|181909.8|181819.8|181900.6|181810.6|17
1721220690000|2024-07-17 12:51:30|181907.7|181817.7|181912.4|181822.4|181912.4|181822.4|181895|181805|12
1721220700000|2024-07-17 12:51:40|181913.2|181823.2|181949.2|181859.2|181950|181860|181894|181804|24
1721220710000|2024-07-17 12:51:50|181949|181859|181962.1|181872.1|181965|181875|181945.7|181855.7|20
1721220720000|2024-07-17 12:52:00|181966|181876|181936.8|181846.8|181967.6|181877.6|181927.5|181837.5|25
1721220730000|2024-07-17 12:52:10|181937.9|181847.9|181921.2|181831.2|181937.9|181847.9|181915.7|181825.7|6
1721220740000|2024-07-17 12:52:20|181922.3|181832.3|181921.7|181831.7|181927.4|181837.4|181911|181821|11
1721220750000|2024-07-17 12:52:30|181916.2|181826.2|181916.2|181826.2|181916.2|181826.2|181912.8|181822.8|7
1721220760000|2024-07-17 12:52:40|181915.8|181825.8|181915.7|181825.7|181916|181826|181915.4|181825.4|4
1721220770000|2024-07-17 12:52:50|181917|181827|181940.6|181850.6|181940.6|181850.6|181917|181827|9
1721220780000|2024-07-17 12:53:00|181945.6|181855.6|181934.3|181844.3|181947.2|181857.2|181932|181842|14
1721220790000|2024-07-17 12:53:10|181934|181844|181913.5|181823.5|181936.9|181846.9|181910.4|181820.4|20
1721220800000|2024-07-17 12:53:20|181916.6|181826.6|181907.4|181817.4|181916.6|181826.6|181901.2|181811.2|17
1721220810000|2024-07-17 12:53:30|181912.7|181822.7|181907.8|181817.8|181912.7|181822.7|181902.7|181812.7|17
1721220820000|2024-07-17 12:53:40|181909.4|181819.4|181908.2|181818.2|181912.1|181822.1|181904.8|181814.8|15
1721220830000|2024-07-17 12:53:50|181906.8|181816.8|181899.8|181809.8|181909.2|181819.2|181898.6|181808.6|17
1721220840000|2024-07-17 12:54:00|181900.3|181810.3|181892.3|181802.3|181902.5|181812.5|181892.3|181802.3|16
1721220850000|2024-07-17 12:54:10|181884.5|181794.5|181882.9|181792.9|181884.9|181794.9|181855.9|181765.9|29
1721220860000|2024-07-17 12:54:20|181881.7|181791.7|181898.9|181808.9|181904.4|181814.4|181881.7|181791.7|20
1721220870000|2024-07-17 12:54:30|181897.7|181807.7|181893.1|181803.1|181900.2|181810.2|181888.9|181798.9|23
1721220880000|2024-07-17 12:54:40|181895.1|181805.1|181879.1|181789.1|181896.4|181806.4|181876.1|181786.1|12
1721220890000|2024-07-17 12:54:50|181878.9|181788.9|181883.5|181793.5|181887|181797|181878.7|181788.7|11
1721220900000|2024-07-17 12:55:00|181889.8|181799.8|181914.8|181824.8|181915.8|181825.8|181884.7|181794.7|20
1721220910000|2024-07-17 12:55:10|181914.5|181824.5|181914.4|181824.4|181914.5|181824.5|181912.6|181822.6|7
1721220920000|2024-07-17 12:55:20|181917.2|181827.2|181919|181829|181919.3|181829.3|181915.4|181825.4|9
1721220940000|2024-07-17 12:55:40|181919.3|181829.3|181893.9|181803.9|181919.3|181829.3|181886|181796|6
1721220950000|2024-07-17 12:55:50|181903.3|181813.3|181909.9|181819.9|181914.3|181824.3|181903.3|181813.3|12
1721220960000|2024-07-17 12:56:00|181906.8|181816.8|181920.7|181830.7|181920.7|181830.7|181906.7|181816.7|10
1721220970000|2024-07-17 12:56:10|181920.6|181830.6|181917.4|181827.4|181921.6|181831.6|181917.4|181827.4|5
1721220980000|2024-07-17 12:56:20|181918.3|181828.3|181992.1|181902.1|181994.3|181904.3|181917.8|181827.8|20
1721220990000|2024-07-17 12:56:30|181991.2|181901.2|181988.9|181898.9|181993.8|181903.8|181979.8|181889.8|20
1721221000000|2024-07-17 12:56:40|181988.7|181898.7|181994.3|181904.3|181999.6|181909.6|181988.7|181898.7|13
1721221010000|2024-07-17 12:56:50|181993.4|181903.4|182000.6|181910.6|182000.6|181910.6|181989|181899|28
1721221020000|2024-07-17 12:57:00|182001.7|181911.7|181993.4|181903.4|182004|181914|181980|181890|24
1721221030000|2024-07-17 12:57:10|181993.5|181903.5|182001.7|181911.7|182002|181912|181984.1|181894.1|21
1721221040000|2024-07-17 12:57:20|182002.5|181912.5|182007.6|181917.6|182007.6|181917.6|182001.6|181911.6|12
1721221050000|2024-07-17 12:57:30|182005.7|181915.7|182004.5|181914.5|182006.6|181916.6|182003.2|181913.2|11
1721221060000|2024-07-17 12:57:40|182002.7|181912.7|181985.7|181895.7|182003.6|181913.6|181981.4|181891.4|30
1721221070000|2024-07-17 12:57:50|181986.2|181896.2|182000.1|181910.1|182000.1|181910.1|181980|181890|19
1721221080000|2024-07-17 12:58:00|182001.9|181911.9|182006.1|181916.1|182006.5|181916.5|181998.8|181908.8|11
1721221090000|2024-07-17 12:58:10|182006.9|181916.9|182004.8|181914.8|182008.1|181918.1|182003.8|181913.8|13
1721221100000|2024-07-17 12:58:20|182005.6|181915.6|182009.7|181919.7|182009.7|181919.7|182003.9|181913.9|14
1721221110000|2024-07-17 12:58:30|182014.1|181924.1|182006.9|181916.9|182014.1|181924.1|182003.7|181913.7|16
1721221120000|2024-07-17 12:58:40|182006.8|181916.8|182014.2|181924.2|182015|181925|182000.4|181910.4|18
1721221130000|2024-07-17 12:58:50|182015.2|181925.2|182016.6|181926.6|182017.8|181927.8|182014.3|181924.3|16
1721221140000|2024-07-17 12:59:00|182017.5|181927.5|182098.7|182008.7|182098.9|182008.9|182017.5|181927.5|16
1721221150000|2024-07-17 12:59:10|182077.3|181987.3|182151.5|182061.5|182171.1|182081.1|182077.3|181987.3|29
1721221160000|2024-07-17 12:59:20|182156.7|182066.7|182054.8|181964.8|182156.7|182066.7|182015|181925|36
1721221170000|2024-07-17 12:59:30|182056|181966|182067.4|181977.4|182076.1|181986.1|182048.4|181958.4|22
1721221180000|2024-07-17 12:59:40|182065.5|181975.5|182078|181988|182087.4|181997.4|182065.5|181975.5|27
1721221190000|2024-07-17 12:59:50|182084.3|181994.3|182090.6|182000.6|182090.8|182000.8|182081.6|181991.6|15
1721221200000|2024-07-17 13:00:00|182092.5|182002.5|182131.7|182041.7|182132|182042|182092.5|182002.5|33
1721221210000|2024-07-17 13:00:10|182133.6|182043.6|182140.3|182050.3|182151.5|182061.5|182133.5|182043.5|18
1721221220000|2024-07-17 13:00:20|182135.7|182045.7|182142.7|182052.7|182142.7|182052.7|182125.8|182035.8|31
1721221230000|2024-07-17 13:00:30|182144.2|182054.2|182142.7|182052.7|182151.1|182061.1|182139.4|182049.4|25
1721221240000|2024-07-17 13:00:40|182138.2|182048.2|182136.8|182046.8|182145.1|182055.1|182125|182035|32
1721221250000|2024-07-17 13:00:50|182136.7|182046.7|182148.5|182058.5|182151.9|182061.9|182136.7|182046.7|23
1721221260000|2024-07-17 13:01:00|182149.5|182059.5|182151.5|182061.5|182161.1|182071.1|182145.8|182055.8|23
1721221270000|2024-07-17 13:01:10|182152.6|182062.6|182162|182072|182162|182072|182151.9|182061.9|18
1721221280000|2024-07-17 13:01:20|182160.6|182070.6|182162.5|182072.5|182163.1|182073.1|182149.7|182059.7|29
1721221290000|2024-07-17 13:01:30|182162.3|182072.3|182155.7|182065.7|182168.9|182078.9|182153.9|182063.9|24
1721221300000|2024-07-17 13:01:40|182156.2|182066.2|182225.8|182135.8|182226.3|182136.3|182156.2|182066.2|26
1721221310000|2024-07-17 13:01:50|182223.7|182133.7|182222.6|182132.6|182224.4|182134.4|182220.7|182130.7|17
1721221320000|2024-07-17 13:02:00|182222.7|182132.7|182123.1|182033.1|182224.1|182134.1|182112.2|182022.2|26
1721221330000|2024-07-17 13:02:10|182123.9|182033.9|182132.3|182042.3|182134.4|182044.4|182110.3|182020.3|25
1721221340000|2024-07-17 13:02:20|182128.6|182038.6|182122|182032|182129.6|182039.6|182116|182026|23
1721221350000|2024-07-17 13:02:30|182121.6|182031.6|182121.3|182031.3|182127.9|182037.9|182096.2|182006.2|21
1721221360000|2024-07-17 13:02:40|182121.2|182031.2|182111.3|182021.3|182130|182040|182107.3|182017.3|25
1721221370000|2024-07-17 13:02:50|182110.2|182020.2|182109.7|182019.7|182119.6|182029.6|182108|182018|21
1721221380000|2024-07-17 13:03:00|182111.2|182021.2|182112|182022|182116.8|182026.8|182108.2|182018.2|14
1721221390000|2024-07-17 13:03:10|182111.7|182021.7|182108.4|182018.4|182127.7|182037.7|182104.1|182014.1|25
1721221400000|2024-07-17 13:03:20|182106.5|182016.5|182128.3|182038.3|182128.7|182038.7|182106.5|182016.5|22
1721221410000|2024-07-17 13:03:30|182129.2|182039.2|182128.5|182038.5|182130.4|182040.4|182108|182018|23
1721221420000|2024-07-17 13:03:40|182128.6|182038.6|182140.6|182050.6|182140.6|182050.6|182128.6|182038.6|20
1721221430000|2024-07-17 13:03:50|182138|182048|182114.8|182024.8|182139.4|182049.4|182114.6|182024.6|25
1721221440000|2024-07-17 13:04:00|182115|182025|182125.1|182035.1|182130.2|182040.2|182115|182025|24
1721221450000|2024-07-17 13:04:10|182125.3|182035.3|182150.7|182060.7|182150.7|182060.7|182121.9|182031.9|25
1721221460000|2024-07-17 13:04:20|182150|182060|182156|182066|182160.7|182070.7|182149.2|182059.2|17
1721221470000|2024-07-17 13:04:30|182148.6|182058.6|182156.1|182066.1|182156.1|182066.1|182146.6|182056.6|16
1721221480000|2024-07-17 13:04:40|182153.7|182063.7|182158.6|182068.6|182158.6|182068.6|182153.7|182063.7|8
1721221490000|2024-07-17 13:04:50|182155.2|182065.2|182152.2|182062.2|182164.6|182074.6|182147.8|182057.8|18
1721221500000|2024-07-17 13:05:00|182152.1|182062.1|182015|181925|182152.1|182062.1|182009.4|181919.4|26
1721221510000|2024-07-17 13:05:10|182018.1|181928.1|182031.1|181941.1|182044.8|181954.8|182018.1|181928.1|15
1721221520000|2024-07-17 13:05:20|182029.7|181939.7|182022.2|181932.2|182029.7|181939.7|182010.3|181920.3|22
1721221530000|2024-07-17 13:05:30|182022.8|181932.8|182001.5|181911.5|182025.5|181935.5|181998|181908|19
1721221540000|2024-07-17 13:05:40|181994.4|181904.4|181985.9|181895.9|182000|181910|181973.5|181883.5|16
1721221550000|2024-07-17 13:05:50|181981.4|181891.4|182001.5|181911.5|182009|181919|181981.4|181891.4|21
1721221560000|2024-07-17 13:06:00|182003|181913|181999.1|181909.1|182003|181913|181982.4|181892.4|20
1721221570000|2024-07-17 13:06:10|181992.9|181902.9|181995.7|181905.7|181995.7|181905.7|181978.6|181888.6|14
1721221580000|2024-07-17 13:06:20|181999|181909|182000.6|181910.6|182008.4|181918.4|181993.6|181903.6|19
1721221590000|2024-07-17 13:06:30|181998.3|181908.3|181994.8|181904.8|182000.9|181910.9|181994.5|181904.5|9
1721221600000|2024-07-17 13:06:40|181995.5|181905.5|182012|181922|182014.6|181924.6|181995.5|181905.5|15
1721221610000|2024-07-17 13:06:50|182011|181921|182010.8|181920.8|182011|181921|182010.8|181920.8|2
1721221620000|2024-07-17 13:07:00|182010.7|181920.7|182002.8|181912.8|182010.7|181920.7|182002.1|181912.1|17
1721221630000|2024-07-17 13:07:10|182006.7|181916.7|181977.9|181887.9|182006.7|181916.7|181977.9|181887.9|25
1721221640000|2024-07-17 13:07:20|181979.8|181889.8|181979.8|181889.8|181981.7|181891.7|181979.8|181889.8|10
1721221650000|2024-07-17 13:07:30|181981.4|181891.4|181955.9|181865.9|181981.4|181891.4|181954.8|181864.8|12
1721221660000|2024-07-17 13:07:40|181955.8|181865.8|181958.9|181868.9|181978.4|181888.4|181943.3|181853.3|28
1721221670000|2024-07-17 13:07:50|181961.7|181871.7|181969.8|181879.8|181974.5|181884.5|181961.7|181871.7|20
1721221680000|2024-07-17 13:08:00|181971.4|181881.4|181945.8|181855.8|181971.4|181881.4|181944.3|181854.3|19
1721221690000|2024-07-17 13:08:10|181945.4|181855.4|181948.8|181858.8|181949.6|181859.6|181940.6|181850.6|23
1721221700000|2024-07-17 13:08:20|181948.5|181858.5|181941.6|181851.6|181950.5|181860.5|181940.4|181850.4|14
1721221710000|2024-07-17 13:08:30|181949.2|181859.2|181953.8|181863.8|181955|181865|181947.1|181857.1|17
1721221720000|2024-07-17 13:08:40|181956.3|181866.3|181989.6|181899.6|181991.2|181901.2|181956.3|181866.3|14
1721221730000|2024-07-17 13:08:50|181988.9|181898.9|182007.2|181917.2|182008.2|181918.2|181976.1|181886.1|19
1721221740000|2024-07-17 13:09:00|182010.7|181920.7|182004|181914|182011.4|181921.4|182004|181914|7
1721221750000|2024-07-17 13:09:10|182002.8|181912.8|181960.3|181870.3|182002.8|181912.8|181960.2|181870.2|20
1721221760000|2024-07-17 13:09:20|181960.8|181870.8|181977|181887|181977.4|181887.4|181960.2|181870.2|21
1721221770000|2024-07-17 13:09:30|181975.8|181885.8|181975.5|181885.5|181980.8|181890.8|181968.4|181878.4|21
1721221780000|2024-07-17 13:09:40|181974.2|181884.2|181956.5|181866.5|181974.2|181884.2|181955.3|181865.3|8
1721221790000|2024-07-17 13:09:50|181955.2|181865.2|181940.6|181850.6|181958.6|181868.6|181936.6|181846.6|17
1721221800000|2024-07-17 13:10:00|181935.7|181845.7|181925.9|181835.9|181937.5|181847.5|181902.8|181812.8|22
1721221810000|2024-07-17 13:10:10|181925.7|181835.7|181931.6|181841.6|181936.3|181846.3|181925.7|181835.7|13
1721221820000|2024-07-17 13:10:20|181931.5|181841.5|181921.7|181831.7|181933|181843|181915.5|181825.5|20
1721221830000|2024-07-17 13:10:30|181923.6|181833.6|181924.7|181834.7|181930.7|181840.7|181918.4|181828.4|18
1721221840000|2024-07-17 13:10:40|181926.8|181836.8|181931.5|181841.5|181931.6|181841.6|181925.5|181835.5|6
1721221850000|2024-07-17 13:10:50|181931.3|181841.3|181928.3|181838.3|181932.5|181842.5|181924.8|181834.8|15
1721221860000|2024-07-17 13:11:00|181928.4|181838.4|181913.3|181823.3|181929.9|181839.9|181913.3|181823.3|16
1721221870000|2024-07-17 13:11:10|181907.9|181817.9|181899.6|181809.6|181913.6|181823.6|181898|181808|31
1721221880000|2024-07-17 13:11:20|181897.8|181807.8|181892.2|181802.2|181903.4|181813.4|181892.2|181802.2|20
1721221890000|2024-07-17 13:11:30|181892.5|181802.5|181903.6|181813.6|181905.8|181815.8|181878|181788|19
1721221900000|2024-07-17 13:11:40|181905.7|181815.7|181902.6|181812.6|181922.2|181832.2|181902.4|181812.4|18
1721221910000|2024-07-17 13:11:50|181898.7|181808.7|181906.4|181816.4|181927.1|181837.1|181898.7|181808.7|19
1721221920000|2024-07-17 13:12:00|181912.1|181822.1|181921.8|181831.8|181925.8|181835.8|181903.3|181813.3|25
1721221930000|2024-07-17 13:12:10|181922.1|181832.1|181925.4|181835.4|181932.6|181842.6|181914.3|181824.3|14
1721221940000|2024-07-17 13:12:20|181923.9|181833.9|181928.4|181838.4|181930.8|181840.8|181923.4|181833.4|9
1721221950000|2024-07-17 13:12:30|181923.2|181833.2|181927.5|181837.5|181931.3|181841.3|181923.2|181833.2|8
1721221960000|2024-07-17 13:12:40|181925.8|181835.8|181920.2|181830.2|181925.8|181835.8|181920.2|181830.2|3
1721221970000|2024-07-17 13:12:50|181925|181835|181910.8|181820.8|181925|181835|181904.3|181814.3|22
1721221980000|2024-07-17 13:13:00|181912.4|181822.4|181911.9|181821.9|181912.4|181822.4|181902.5|181812.5|20
1721221990000|2024-07-17 13:13:10|181907.6|181817.6|181900.2|181810.2|181911.9|181821.9|181897|181807|27
1721222000000|2024-07-17 13:13:20|181899.6|181809.6|181901.3|181811.3|181902.4|181812.4|181895.1|181805.1|26
1721222010000|2024-07-17 13:13:30|181897.7|181807.7|181895.5|181805.5|181897.7|181807.7|181894.6|181804.6|15
1721222020000|2024-07-17 13:13:40|181900.4|181810.4|181898.4|181808.4|181900.4|181810.4|181894|181804|17
1721222030000|2024-07-17 13:13:50|181898.5|181808.5|181921.9|181831.9|181925.1|181835.1|181894.4|181804.4|32
1721222040000|2024-07-17 13:14:00|181924.4|181834.4|181924.6|181834.6|181934.9|181844.9|181908.9|181818.9|31
1721222050000|2024-07-17 13:14:10|181922.5|181832.5|181926.9|181836.9|181929.5|181839.5|181922.5|181832.5|16
1721222060000|2024-07-17 13:14:20|181926|181836|181926.2|181836.2|181926.3|181836.3|181926|181836|8
1721222070000|2024-07-17 13:14:30|181925.9|181835.9|181916.1|181826.1|181931.1|181841.1|181905.2|181815.2|29
1721222080000|2024-07-17 13:14:40|181913.5|181823.5|181946.2|181816.2|181951.1|181833.8|181908.5|181810.2|26
1721222090000|2024-07-17 13:14:50|181944.9|181814.9|181965.5|181835.5|181965.5|181835.5|181941.9|181811.9|27
1721222100000|2024-07-17 13:15:00|181961.4|181831.4|181956.9|181826.9|181964.8|181834.8|181956.9|181826.9|23
1721222110000|2024-07-17 13:15:10|181956.8|181826.8|181966|181836|181966.5|181836.5|181945.5|181815.5|28
1721222120000|2024-07-17 13:15:20|181965.6|181835.6|181953.7|181823.7|181965.6|181835.6|181951|181821|26
1721222130000|2024-07-17 13:15:30|181956.9|181826.9|181938.2|181848.2|181962.8|181849.9|181938|181826.9|20
1721222140000|2024-07-17 13:15:40|181938.3|181848.3|181907|181817|181938.3|181848.3|181905.3|181815.3|12
1721222150000|2024-07-17 13:15:50|181908.3|181818.3|181911.8|181821.8|181912.2|181822.2|181903.8|181813.8|14
1721222160000|2024-07-17 13:16:00|181909.6|181819.6|181902.2|181812.2|181920.7|181830.7|181898.9|181808.9|16
1721222170000|2024-07-17 13:16:10|181902.6|181812.6|181899.5|181809.5|181903.5|181813.5|181893.9|181803.9|19
1721222180000|2024-07-17 13:16:20|181897.1|181807.1|181908.7|181818.7|181908.8|181818.8|181897.1|181807.1|12
1721222190000|2024-07-17 13:16:30|181903.9|181813.9|181891.6|181801.6|181903.9|181813.9|181890.4|181800.4|20
1721222200000|2024-07-17 13:16:40|181891.1|181801.1|181910.5|181820.5|181910.5|181820.5|181891.1|181801.1|21
1721222210000|2024-07-17 13:16:50|181909.8|181819.8|181916|181826|181919.9|181829.9|181904.3|181814.3|13
1721222220000|2024-07-17 13:17:00|181920.4|181830.4|181883|181793|181920.4|181830.4|181879.7|181789.7|27
1721222230000|2024-07-17 13:17:10|181883.8|181793.8|181852.2|181762.2|181887.9|181797.9|181852.2|181762.2|16
1721222240000|2024-07-17 13:17:20|181833.2|181743.2|181821.6|181731.6|181836.6|181746.6|181809.7|181719.7|23
1721222250000|2024-07-17 13:17:30|181821.4|181731.4|181821.4|181731.4|181822.2|181732.2|181821.3|181731.3|10
1721222260000|2024-07-17 13:17:40|181821.7|181731.7|181826.4|181736.4|181831.2|181741.2|181821.4|181731.4|20
1721222270000|2024-07-17 13:17:50|181822.8|181732.8|181818.8|181728.8|181822.8|181732.8|181813|181723|16
1721222280000|2024-07-17 13:18:00|181821.7|181731.7|181818.9|181728.9|181823.6|181733.6|181817.4|181727.4|7
1721222290000|2024-07-17 13:18:10|181821.8|181731.8|181823.4|181733.4|181826.1|181736.1|181821.8|181731.8|15
1721222300000|2024-07-17 13:18:20|181822.5|181732.5|181821.4|181731.4|181825.9|181735.9|181818.2|181728.2|11
1721222310000|2024-07-17 13:18:30|181820.3|181730.3|181812.3|181722.3|181820.3|181730.3|181812.3|181722.3|11
1721222320000|2024-07-17 13:18:40|181813.2|181723.2|181809.5|181719.5|181813.5|181723.5|181808.9|181718.9|7
1721222330000|2024-07-17 13:18:50|181807.1|181717.1|181806.6|181716.6|181810.6|181720.6|181802.9|181712.9|13
1721222340000|2024-07-17 13:19:00|181807.6|181717.6|181810.2|181720.2|181811.3|181721.3|181807.6|181717.6|10
1721222350000|2024-07-17 13:19:10|181809.1|181719.1|181879.9|181789.9|181879.9|181789.9|181809.1|181719.1|12
1721222360000|2024-07-17 13:19:20|181879.8|181789.8|181903.5|181813.5|181909.3|181819.3|181873.9|181783.9|28
1721222370000|2024-07-17 13:19:30|181900.4|181810.4|181867.5|181777.5|181900.4|181810.4|181866|181776|16
1721222380000|2024-07-17 13:19:40|181867.6|181777.6|181880.7|181790.7|181880.7|181790.7|181867.6|181777.6|13
1721222390000|2024-07-17 13:19:50|181881.6|181791.6|181876.1|181786.1|181882.2|181792.2|181875.3|181785.3|10
1721222400000|2024-07-17 13:20:00|181880.9|181790.9|181877.2|181787.2|181881.7|181791.7|181872.2|181782.2|15
1721222410000|2024-07-17 13:20:10|181877.3|181787.3|181897.3|181807.3|181901.7|181811.7|181877.3|181787.3|14
1721222420000|2024-07-17 13:20:20|181895.9|181805.9|181905.8|181815.8|181911.2|181821.2|181893.6|181803.6|20
1721222430000|2024-07-17 13:20:30|181908|181818|181887|181797|181908.4|181818.4|181880.1|181790.1|19
1721222440000|2024-07-17 13:20:40|181888.4|181798.4|181881.8|181791.8|181888.4|181798.4|181881.8|181791.8|7
1721222450000|2024-07-17 13:20:50|181880.6|181790.6|181882.2|181792.2|181888.3|181798.3|181880.6|181790.6|16
1721222460000|2024-07-17 13:21:00|181880.4|181790.4|181892.2|181802.2|181900|181810|181876.1|181786.1|12
1721222470000|2024-07-17 13:21:10|181891.8|181801.8|181888.7|181798.7|181894.1|181804.1|181886.9|181796.9|7
1721222480000|2024-07-17 13:21:20|181891.1|181801.1|181901.2|181811.2|181905.4|181815.4|181891.1|181801.1|18
1721222490000|2024-07-17 13:21:30|181904.5|181814.5|181898.9|181808.9|181904.8|181814.8|181896.8|181806.8|15
1721222500000|2024-07-17 13:21:40|181897.3|181807.3|181874.9|181784.9|181900|181810|181867.7|181777.7|14
1721222510000|2024-07-17 13:21:50|181875.4|181785.4|181905.1|181815.1|181905.2|181815.2|181873.1|181783.1|18
1721222520000|2024-07-17 13:22:00|181907.3|181817.3|181914|181824|181914|181824|181905|181815|16
1721222530000|2024-07-17 13:22:10|181913.7|181823.7|182015.5|181925.5|182031.1|181941.1|181897.8|181807.8|34
1721222540000|2024-07-17 13:22:20|182011.7|181921.7|182049|181959|182056.9|181966.9|182011.7|181921.7|27
1721222550000|2024-07-17 13:22:30|182048.1|181958.1|182030.3|181940.3|182048.1|181958.1|182030.3|181940.3|15
1721222560000|2024-07-17 13:22:40|182032.7|181942.7|182029.8|181939.8|182036.8|181946.8|182029.8|181939.8|10
1721222570000|2024-07-17 13:22:50|182031.2|181941.2|182031.6|181941.6|182040.9|181950.9|182028.2|181938.2|17
1721222580000|2024-07-17 13:23:00|182032.8|181942.8|182043.6|181953.6|182043.6|181953.6|182029.3|181939.3|17
1721222590000|2024-07-17 13:23:10|182041.6|181951.6|182034.3|181944.3|182041.7|181951.7|182032.3|181942.3|15
1721222600000|2024-07-17 13:23:20|182036.5|181946.5|182042.5|181952.5|182047.9|181957.9|182026|181936|23
1721222610000|2024-07-17 13:23:30|182043.2|181953.2|182033.5|181943.5|182046.4|181956.4|182031.4|181941.4|21
1721222620000|2024-07-17 13:23:40|182025.6|181935.6|182037.8|181947.8|182039.3|181949.3|182025.6|181935.6|14
1721222630000|2024-07-17 13:23:50|182039.4|181949.4|182047.3|181957.3|182050|181960|182038.2|181948.2|14
1721222640000|2024-07-17 13:24:00|182048.1|181958.1|182081.6|181991.6|182096.8|182006.8|182048.1|181958.1|29
1721222650000|2024-07-17 13:24:10|182074.4|181984.4|182074.4|181984.4|182084.7|181994.7|182069.4|181979.4|27
1721222660000|2024-07-17 13:24:20|182073.5|181983.5|182095.5|182005.5|182095.8|182005.8|182072.2|181982.2|20
1721222670000|2024-07-17 13:24:30|182095.4|182005.4|182097.2|182007.2|182097.6|182007.6|182089.5|181999.5|18
1721222680000|2024-07-17 13:24:40|182094.4|182004.4|182081.4|181991.4|182094.6|182004.6|182067|181977|25
1721222690000|2024-07-17 13:24:50|182083.9|181993.9|182102.7|182012.7|182105.9|182015.9|182075.4|181985.4|27
1721222700000|2024-07-17 13:25:00|182092.4|182002.4|182066|181976|182092.4|182002.4|182016.2|181926.2|31
1721222710000|2024-07-17 13:25:10|182062.6|181972.6|182049.2|181959.2|182072.3|181982.3|182047.6|181957.6|18
1721222720000|2024-07-17 13:25:20|182062.5|181972.5|182045.3|181955.3|182064.3|181974.3|182045.3|181955.3|10
1721222730000|2024-07-17 13:25:30|182047.6|181957.6|182055.5|181965.5|182064.9|181974.9|182047.6|181957.6|15
1721222740000|2024-07-17 13:25:40|182057.1|181967.1|182053.4|181963.4|182057.6|181967.6|182053.4|181963.4|10
1721222750000|2024-07-17 13:25:50|182030.5|181940.5|182030.3|181940.3|182032.9|181942.9|182024.9|181934.9|9
1721222760000|2024-07-17 13:26:00|182030.1|181940.1|182034.5|181944.5|182040.4|181950.4|182020|181930|19
1721222770000|2024-07-17 13:26:10|182037.7|181947.7|182036.7|181946.7|182041|181951|182034.8|181944.8|12
1721222780000|2024-07-17 13:26:20|182035.5|181945.5|182027.9|181937.9|182038.6|181948.6|182022.4|181932.4|13
1721222790000|2024-07-17 13:26:30|182026.7|181936.7|182067.8|181977.8|182072.1|181982.1|182007.6|181917.6|24
1721222800000|2024-07-17 13:26:40|182068.7|181978.7|182072.6|181982.6|182080.6|181990.6|182068.3|181978.3|18
1721222810000|2024-07-17 13:26:50|182074.2|181984.2|182086.4|181996.4|182086.4|181996.4|182071.5|181981.5|15
1721222820000|2024-07-17 13:27:00|182088.4|181998.4|182089.9|181999.9|182093.5|182003.5|182079.5|181989.5|16
1721222830000|2024-07-17 13:27:10|182091.1|182001.1|182075.7|181985.7|182091.1|182001.1|182073|181983|19
1721222840000|2024-07-17 13:27:20|182076.6|181986.6|182073|181983|182084.8|181994.8|182067.5|181977.5|18
1721222850000|2024-07-17 13:27:30|182072.8|181982.8|182073|181983|182077.2|181987.2|182066.4|181976.4|8
1721222860000|2024-07-17 13:27:40|182075.7|181985.7|182068.3|181978.3|182086.7|181996.7|182065.6|181975.6|22
1721222870000|2024-07-17 13:27:50|182067.2|181977.2|182059.5|181969.5|182067.2|181977.2|182056.7|181966.7|15
1721222880000|2024-07-17 13:28:00|182060.5|181970.5|182063|181973|182065.6|181975.6|182057.3|181967.3|15
1721222890000|2024-07-17 13:28:10|182062.9|181972.9|182063.5|181973.5|182071.2|181981.2|182053.2|181963.2|25
1721222900000|2024-07-17 13:28:20|182061.8|181971.8|182056.7|181966.7|182061.8|181971.8|182052.1|181962.1|18
1721222910000|2024-07-17 13:28:30|182059.3|181969.3|182059.1|181969.1|182061.7|181971.7|182050.6|181960.6|18
1721222920000|2024-07-17 13:28:40|182061|181971|182047.6|181957.6|182061|181971|182045.7|181955.7|15
1721222930000|2024-07-17 13:28:50|182046.1|181956.1|182051.5|181961.5|182056.7|181966.7|182043.8|181953.8|23
1721222940000|2024-07-17 13:29:00|182048.8|181958.8|182009.8|181919.8|182048.8|181958.8|182005.8|181915.8|23
1721222950000|2024-07-17 13:29:10|182005.8|181915.8|181988.8|181898.8|182005.8|181915.8|181988.8|181898.8|10
1721222960000|2024-07-17 13:29:20|182007|181917|181994.9|181904.9|182009.7|181919.7|181993|181903|24
1721222970000|2024-07-17 13:29:30|181993|181903|181986.6|181896.6|181993|181903|181982.8|181892.8|21
1721222980000|2024-07-17 13:29:40|181986.8|181896.8|181968|181878|181986.8|181896.8|181957.2|181867.2|25
1721222990000|2024-07-17 13:29:50|181969.1|181879.1|181965.6|181875.6|181997.4|181907.4|181960.3|181870.3|23
1721223000000|2024-07-17 13:30:00|181966.8|181876.8|181961.9|181871.9|181976.7|181886.7|181939.1|181849.1|27
1721223010000|2024-07-17 13:30:10|181960.8|181870.8|181965|181875|181969.4|181879.4|181951.2|181861.2|22
1721223020000|2024-07-17 13:30:20|181960.3|181870.3|181964.9|181874.9|182007.2|181917.2|181957.2|181867.2|29
1721223030000|2024-07-17 13:30:30|181961|181871|181949.2|181859.2|181963.7|181873.7|181946.5|181856.5|18
1721223040000|2024-07-17 13:30:40|181951.5|181861.5|181954.2|181864.2|181961.2|181871.2|181946.4|181856.4|17
1721223050000|2024-07-17 13:30:50|181954.1|181864.1|181964.6|181874.6|181964.6|181874.6|181951.1|181861.1|15
1721223060000|2024-07-17 13:31:00|181965.9|181875.9|181989.1|181899.1|181989.1|181899.1|181959.5|181869.5|27
1721223070000|2024-07-17 13:31:10|181971.7|181881.7|181965.8|181875.8|181971.7|181881.7|181960|181870|23
1721223080000|2024-07-17 13:31:20|181964.5|181874.5|181971.1|181881.1|181971.1|181881.1|181957|181867|22
1721223090000|2024-07-17 13:31:30|181967.4|181877.4|181975.8|181885.8|181983.2|181893.2|181967.4|181877.4|16
1721223100000|2024-07-17 13:31:40|181973.9|181883.9|181979.2|181889.2|181979.2|181889.2|181970.7|181880.7|17
1721223110000|2024-07-17 13:31:50|181986.3|181896.3|181973.1|181883.1|181989.1|181899.1|181973.1|181883.1|17
1721223120000|2024-07-17 13:32:00|181971.6|181881.6|181986.2|181896.2|181986.2|181896.2|181964.3|181874.3|25
1721223130000|2024-07-17 13:32:10|181983.9|181893.9|182005.4|181915.4|182021.3|181931.3|181981.7|181891.7|23
1721223140000|2024-07-17 13:32:20|182008.5|181918.5|181996.8|181906.8|182008.5|181918.5|181987.3|181897.3|19
1721223150000|2024-07-17 13:32:30|181995|181905|181987.3|181897.3|181999.4|181909.4|181986|181896|16
1721223160000|2024-07-17 13:32:40|181985.2|181895.2|181980.8|181890.8|181987.4|181897.4|181975.4|181885.4|20
1721223170000|2024-07-17 13:32:50|181982|181892|181990.8|181900.8|182000.5|181910.5|181982|181892|14
1721223180000|2024-07-17 13:33:00|181991|181901|181975.4|181885.4|181991.3|181901.3|181974.7|181884.7|17
1721223190000|2024-07-17 13:33:10|181972.6|181882.6|181970.7|181880.7|181981.6|181891.6|181966.2|181876.2|25
1721223200000|2024-07-17 13:33:20|181980.8|181890.8|181979.7|181889.7|181980.8|181890.8|181973.9|181883.9|13
1721223210000|2024-07-17 13:33:30|181979.6|181889.6|181976.8|181886.8|181979.6|181889.6|181969.1|181879.1|15
1721223220000|2024-07-17 13:33:40|181978.3|181888.3|181987.6|181897.6|181989.8|181899.8|181975.5|181885.5|21
1721223230000|2024-07-17 13:33:50|181986.4|181896.4|181989|181899|182018.9|181928.9|181986.4|181896.4|16
1721223240000|2024-07-17 13:34:00|181996.4|181906.4|181960.8|181870.8|181996.4|181906.4|181960.8|181870.8|25
1721223250000|2024-07-17 13:34:10|181959.1|181869.1|181957.5|181867.5|181960.4|181870.4|181954.1|181864.1|17
1721223260000|2024-07-17 13:34:20|181957.6|181867.6|181931.4|181841.4|181957.6|181867.6|181925.5|181835.5|19
1721223270000|2024-07-17 13:34:30|181935.3|181845.3|181912.8|181822.8|181935.7|181845.7|181908.9|181818.9|17
1721223280000|2024-07-17 13:34:40|181912.7|181822.7|181920.8|181830.8|181920.8|181830.8|181908.8|181818.8|17
1721223290000|2024-07-17 13:34:50|181920.3|181830.3|181908.8|181818.8|181920.3|181830.3|181905.2|181815.2|20
1721223300000|2024-07-17 13:35:00|181910.7|181820.7|181900.7|181810.7|181913.7|181823.7|181900.7|181810.7|16
1721223310000|2024-07-17 13:35:10|181899.9|181809.9|181863.4|181773.4|181902.2|181812.2|181863.4|181773.4|27
1721223320000|2024-07-17 13:35:20|181862.8|181772.8|181905.3|181815.3|181905.3|181815.3|181853.7|181763.7|33
1721223330000|2024-07-17 13:35:30|181906.4|181816.4|181881.9|181791.9|181906.4|181816.4|181876.9|181786.9|37
1721223340000|2024-07-17 13:35:40|181883.1|181793.1|181878.4|181788.4|181885.5|181795.5|181876.1|181786.1|27
1721223350000|2024-07-17 13:35:50|181875.8|181785.8|181879.1|181789.1|181893.8|181803.8|181872|181782|31
1721223360000|2024-07-17 13:36:00|181876.6|181786.6|181868.6|181778.6|181876.6|181786.6|181862.8|181772.8|31
1721223370000|2024-07-17 13:36:10|181869.2|181779.2|181865.8|181775.8|181877.9|181787.9|181861.9|181771.9|28
1721223380000|2024-07-17 13:36:20|181864.8|181774.8|181870.1|181780.1|181880|181790|181862.8|181772.8|28
1721223390000|2024-07-17 13:36:30|181870.5|181780.5|181872.7|181782.7|181876.3|181786.3|181869.1|181779.1|29
1721223400000|2024-07-17 13:36:40|181873.1|181783.1|181876.7|181786.7|181879.9|181789.9|181869.4|181779.4|20
1721223410000|2024-07-17 13:36:50|181884.1|181794.1|181889.5|181799.5|181898.8|181808.8|181881.9|181791.9|22
1721223420000|2024-07-17 13:37:00|181893.1|181803.1|181872.6|181782.6|181893.1|181803.1|181869.6|181779.6|15
1721223430000|2024-07-17 13:37:10|181873.2|181783.2|181878.4|181788.4|181878.4|181788.4|181865.8|181775.8|16
1721223440000|2024-07-17 13:37:20|181879.4|181789.4|181868.3|181778.3|181881.4|181791.4|181867.3|181777.3|25
1721223450000|2024-07-17 13:37:30|181864.5|181774.5|181868.3|181778.3|181870.8|181780.8|181864.5|181774.5|12
1721223460000|2024-07-17 13:37:40|181867.4|181777.4|181839.1|181749.1|181867.4|181777.4|181839.1|181749.1|18
1721223470000|2024-07-17 13:37:50|181839|181749|181840|181750|181848.6|181758.6|181835.9|181745.9|19
1721223480000|2024-07-17 13:38:00|181845|181755|181847.2|181757.2|181852.9|181762.9|181837.5|181747.5|17
1721223490000|2024-07-17 13:38:10|181846.5|181756.5|181842.5|181752.5|181846.5|181756.5|181840.8|181750.8|17
1721223500000|2024-07-17 13:38:20|181842.2|181752.2|181840.9|181750.9|181844.5|181754.5|181837.5|181747.5|15
1721223510000|2024-07-17 13:38:30|181841.1|181751.1|181846.2|181756.2|181846.2|181756.2|181829.4|181739.4|25
1721223520000|2024-07-17 13:38:40|181847.3|181757.3|181838.6|181748.6|181856|181766|181838.6|181748.6|23
1721223530000|2024-07-17 13:38:50|181846.8|181756.8|181842|181752|181848.6|181758.6|181842|181752|22
1721223540000|2024-07-17 13:39:00|181837.4|181747.4|181713.6|181623.6|181837.4|181747.4|181710.1|181620.1|36
1721223550000|2024-07-17 13:39:10|181707.4|181617.4|181700.9|181610.9|181713.8|181623.8|181692|181602|38
1721223560000|2024-07-17 13:39:20|181689.8|181599.8|181688.3|181598.3|181701.9|181611.9|181677.7|181587.7|34
1721223570000|2024-07-17 13:39:30|181693.5|181603.5|181605.5|181515.5|181693.5|181603.5|181589.8|181499.8|25
1721223580000|2024-07-17 13:39:40|181600.1|181510.1|181703.5|181613.5|181703.5|181613.5|181600.1|181510.1|26
1721223590000|2024-07-17 13:39:50|181701.4|181611.4|181710.2|181620.2|181713.7|181623.7|181698.5|181608.5|33
1721223600000|2024-07-17 13:40:00|181707.3|181617.3|181707.2|181617.2|181716.8|181626.8|181676.7|181586.7|33
1721223610000|2024-07-17 13:40:10|181704.8|181614.8|181704.6|181614.6|181710|181620|181687.5|181597.5|28
1721223620000|2024-07-17 13:40:20|181711.1|181621.1|181688.4|181598.4|181729|181639|181682.8|181592.8|35
1721223630000|2024-07-17 13:40:30|181686.2|181596.2|181689.6|181599.6|181707.8|181617.8|181684.4|181594.4|29
1721223640000|2024-07-17 13:40:40|181689.7|181599.7|181699.6|181609.6|181699.6|181609.6|181687|181597|16
1721223650000|2024-07-17 13:40:50|181697.3|181607.3|181691.6|181601.6|181697.3|181607.3|181691.6|181601.6|4
1721223660000|2024-07-17 13:41:00|181690.9|181600.9|181692.4|181602.4|181699.6|181609.6|181681.8|181591.8|23
1721223670000|2024-07-17 13:41:10|181692.6|181602.6|181702.6|181612.6|181704.4|181614.4|181692.4|181602.4|14
1721223680000|2024-07-17 13:41:20|181699.6|181609.6|181699.2|181609.2|181705.2|181615.2|181699.2|181609.2|11
1721223690000|2024-07-17 13:41:30|181700.8|181610.8|181700.2|181610.2|181700.8|181610.8|181697.5|181607.5|10
1721223700000|2024-07-17 13:41:40|181699.6|181609.6|181694.3|181604.3|181704.7|181614.7|181692.9|181602.9|16
1721223710000|2024-07-17 13:41:50|181692.6|181602.6|181694.4|181604.4|181696.5|181606.5|181685.5|181595.5|21
1721223720000|2024-07-17 13:42:00|181692.8|181602.8|181684.6|181594.6|181694.5|181604.5|181682.7|181592.7|22
1721223730000|2024-07-17 13:42:10|181679.9|181589.9|181707.1|181617.1|181709.9|181619.9|181679.9|181589.9|12
1721223740000|2024-07-17 13:42:20|181709.2|181619.2|181721.5|181631.5|181722.8|181632.8|181709.2|181619.2|21
1721223750000|2024-07-17 13:42:30|181721.4|181631.4|181704.6|181614.6|181725.8|181635.8|181700.1|181610.1|21
1721223760000|2024-07-17 13:42:40|181702.7|181612.7|181713.7|181623.7|181713.9|181623.9|181701.7|181611.7|14
1721223770000|2024-07-17 13:42:50|181705.5|181615.5|181695.3|181605.3|181705.5|181615.5|181690.4|181600.4|20
1721223780000|2024-07-17 13:43:00|181690.4|181600.4|181695.9|181605.9|181704.4|181614.4|181690.4|181600.4|15
1721223790000|2024-07-17 13:43:10|181699.8|181609.8|181700.7|181610.7|181713.6|181623.6|181699.8|181609.8|22
1721223800000|2024-07-17 13:43:20|181693.1|181603.1|181705.9|181615.9|181710.9|181620.9|181686.7|181596.7|20
1721223810000|2024-07-17 13:43:30|181703.3|181613.3|181725.1|181635.1|181757.7|181667.7|181701.2|181611.2|20
1721223820000|2024-07-17 13:43:40|181727.9|181637.9|181719|181629|181733.9|181643.9|181710.6|181620.6|28
1721223830000|2024-07-17 13:43:50|181714.6|181624.6|181711.4|181621.4|181717.4|181627.4|181704.3|181614.3|20
1721223840000|2024-07-17 13:44:00|181710.2|181620.2|181713.7|181623.7|181713.8|181623.8|181707.4|181617.4|20
1721223850000|2024-07-17 13:44:10|181711.3|181621.3|181760.5|181670.5|181763.6|181673.6|181709|181619|19
1721223860000|2024-07-17 13:44:20|181759.4|181669.4|181736.7|181646.7|181763.3|181673.3|181736.5|181646.5|17
1721223870000|2024-07-17 13:44:30|181736.8|181646.8|181745.6|181655.6|181745.6|181655.6|181736.3|181646.3|18
1721223880000|2024-07-17 13:44:40|181746.2|181656.2|181729.9|181639.9|181749.3|181659.3|181729.9|181639.9|23
1721223890000|2024-07-17 13:44:50|181726.9|181636.9|181704.8|181614.8|181726.9|181636.9|181703.2|181613.2|24
1721223900000|2024-07-17 13:45:00|181699|181609|181694.3|181604.3|181699|181609|181691.5|181601.5|17
1721223910000|2024-07-17 13:45:10|181693.3|181603.3|181701.2|181611.2|181703|181613|181693.3|181603.3|14
1721223920000|2024-07-17 13:45:20|181701.3|181611.3|181701.4|181611.4|181709.9|181619.9|181698.2|181608.2|18
1721223930000|2024-07-17 13:45:30|181702|181612|181716.4|181626.4|181717.1|181627.1|181701.7|181611.7|27
1721223940000|2024-07-17 13:45:40|181718.1|181628.1|181786.6|181696.6|181792.1|181702.1|181705.9|181615.9|32
1721223950000|2024-07-17 13:45:50|181787.4|181697.4|181802|181712|181804.5|181714.5|181787.4|181697.4|23
1721223960000|2024-07-17 13:46:00|181807.4|181717.4|181789.8|181699.8|181809.7|181719.7|181775.6|181685.6|22
1721223970000|2024-07-17 13:46:10|181797|181707|181785.4|181695.4|181808.9|181718.9|181785.4|181695.4|21
1721223980000|2024-07-17 13:46:20|181788.6|181698.6|181752|181662|181788.6|181698.6|181752|181662|26
1721223990000|2024-07-17 13:46:30|181751.7|181661.7|181696.7|181606.7|181751.7|181661.7|181693.7|181603.7|27
1721224000000|2024-07-17 13:46:40|181695.2|181605.2|181692.1|181602.1|181696.8|181606.8|181691.7|181601.7|11
1721224010000|2024-07-17 13:46:50|181690.4|181600.4|181677.9|181587.9|181690.6|181600.6|181677.8|181587.8|18
1721224020000|2024-07-17 13:47:00|181677.1|181587.1|181657.6|181567.6|181677.9|181587.9|181644.9|181554.9|21
1721224030000|2024-07-17 13:47:10|181657.7|181567.7|181701.8|181611.8|181703.1|181613.1|181647.2|181557.2|27
1721224040000|2024-07-17 13:47:20|181706.5|181616.5|181709.4|181619.4|181709.4|181619.4|181697.1|181607.1|20
1721224050000|2024-07-17 13:47:30|181708.3|181618.3|181702|181612|181724.7|181634.7|181697|181607|22
1721224060000|2024-07-17 13:47:40|181704.1|181614.1|181703.6|181613.6|181716.2|181626.2|181703.6|181613.6|19
1721224070000|2024-07-17 13:47:50|181701.5|181611.5|181702.9|181612.9|181703.3|181613.3|181689.3|181599.3|15
1721224080000|2024-07-17 13:48:00|181695.2|181605.2|181700|181610|181700.4|181610.4|181686.2|181596.2|23
1721224090000|2024-07-17 13:48:10|181699.1|181609.1|181660.1|181570.1|181699.3|181609.3|181648.4|181558.4|20
1721224100000|2024-07-17 13:48:20|181659.7|181569.7|181651.4|181561.4|181665.7|181575.7|181650.5|181560.5|26
1721224110000|2024-07-17 13:48:30|181649.5|181559.5|181654.6|181564.6|181654.9|181564.9|181646.7|181556.7|27
1721224120000|2024-07-17 13:48:40|181653.6|181563.6|181665.3|181575.3|181667.4|181577.4|181653.6|181563.6|13
1721224130000|2024-07-17 13:48:50|181665.2|181575.2|181661.4|181571.4|181667.5|181577.5|181646|181556|28
1721224140000|2024-07-17 13:49:00|181661.5|181571.5|181694.9|181604.9|181700.2|181610.2|181661.5|181571.5|27
1721224150000|2024-07-17 13:49:10|181693.4|181603.4|181693.5|181603.5|181693.5|181603.5|181690.8|181600.8|15
1721224160000|2024-07-17 13:49:20|181692.5|181602.5|181695.5|181605.5|181703.8|181613.8|181692.5|181602.5|27
1721224170000|2024-07-17 13:49:30|181697|181607|181721.9|181631.9|181723.2|181633.2|181697|181607|16
1721224180000|2024-07-17 13:49:40|181720.7|181630.7|181714.1|181624.1|181723.8|181633.8|181710.1|181620.1|19
1721224190000|2024-07-17 13:49:50|181714.3|181624.3|181707.1|181617.1|181720.1|181630.1|181696.9|181606.9|15
1721224200000|2024-07-17 13:50:00|181708.4|181618.4|181696.8|181606.8|181709.7|181619.7|181686.5|181596.5|20
1721224210000|2024-07-17 13:50:10|181694.8|181604.8|181668.3|181578.3|181694.8|181604.8|181655.9|181565.9|21
1721224220000|2024-07-17 13:50:20|181666|181576|181668.4|181578.4|181669.3|181579.3|181664.1|181574.1|25
1721224230000|2024-07-17 13:50:30|181668.2|181578.2|181660.3|181570.3|181668.2|181578.2|181655.9|181565.9|15
1721224240000|2024-07-17 13:50:40|181659.4|181569.4|181649.1|181559.1|181660.1|181570.1|181649|181559|20
1721224250000|2024-07-17 13:50:50|181647.6|181557.6|181637.6|181547.6|181647.6|181557.6|181635.3|181545.3|18
1721224260000|2024-07-17 13:51:00|181639.3|181549.3|181658.5|181568.5|181658.5|181568.5|181635|181545|25
1721224270000|2024-07-17 13:51:10|181658.1|181568.1|181646.6|181556.6|181669.3|181579.3|181646.5|181556.5|19
1721224280000|2024-07-17 13:51:20|181646.5|181556.5|181636.5|181546.5|181648.1|181558.1|181629.7|181539.7|19
1721224290000|2024-07-17 13:51:30|181636.7|181546.7|181650.2|181560.2|181650.2|181560.2|181630.1|181540.1|21
1721224300000|2024-07-17 13:51:40|181649.1|181559.1|181637.7|181547.7|181658.1|181568.1|181637.7|181547.7|16
1721224310000|2024-07-17 13:51:50|181636.8|181546.8|181636.4|181546.4|181638.7|181548.7|181632.3|181542.3|17
1721224320000|2024-07-17 13:52:00|181636.7|181546.7|181634.2|181544.2|181648.1|181558.1|181634.2|181544.2|20
1721224330000|2024-07-17 13:52:10|181632.1|181542.1|181644.6|181554.6|181644.6|181554.6|181632.1|181542.1|21
1721224340000|2024-07-17 13:52:20|181646.3|181556.3|181644.9|181554.9|181659.9|181569.9|181641.1|181551.1|13
1721224350000|2024-07-17 13:52:30|181645|181555|181686.2|181596.2|181686.2|181596.2|181641.7|181551.7|15
1721224360000|2024-07-17 13:52:40|181689.1|181599.1|181668.4|181578.4|181689.1|181599.1|181668.4|181578.4|21
1721224370000|2024-07-17 13:52:50|181666.4|181576.4|181661.9|181571.9|181666.4|181576.4|181651.1|181561.1|19
1721224380000|2024-07-17 13:53:00|181660.3|181570.3|181659.1|181569.1|181662.7|181572.7|181657.8|181567.8|13
1721224390000|2024-07-17 13:53:10|181660.5|181570.5|181663.7|181573.7|181666.2|181576.2|181656.4|181566.4|8
1721224400000|2024-07-17 13:53:20|181665.2|181575.2|181646.7|181556.7|181668.9|181578.9|181646.7|181556.7|18
1721224410000|2024-07-17 13:53:30|181645.1|181555.1|181637.4|181547.4|181646.7|181556.7|181634.7|181544.7|18
1721224420000|2024-07-17 13:53:40|181637.6|181547.6|181634.3|181544.3|181638.4|181548.4|181634.3|181544.3|14
1721224430000|2024-07-17 13:53:50|181631.8|181541.8|181632.1|181542.1|181632.3|181542.3|181628.1|181538.1|20
1721224440000|2024-07-17 13:54:00|181630.9|181540.9|181634.4|181544.4|181635.3|181545.3|181629.3|181539.3|15
1721224450000|2024-07-17 13:54:10|181633.1|181543.1|181627.7|181537.7|181633.2|181543.2|181624.3|181534.3|19
1721224460000|2024-07-17 13:54:20|181624.7|181534.7|181626.9|181536.9|181629.6|181539.6|181624.7|181534.7|12
1721224470000|2024-07-17 13:54:30|181627.3|181537.3|181628.4|181538.4|181629|181539|181624.8|181534.8|17
1721224480000|2024-07-17 13:54:40|181630.8|181540.8|181638.8|181548.8|181642.6|181552.6|181630.8|181540.8|13
1721224490000|2024-07-17 13:54:50|181642|181552|181637.9|181547.9|181642|181552|181637.7|181547.7|8
1721224500000|2024-07-17 13:55:00|181635.5|181545.5|181630.8|181540.8|181636.3|181546.3|181630.8|181540.8|14
1721224510000|2024-07-17 13:55:10|181631.2|181541.2|181630.4|181540.4|181632.8|181542.8|181627.9|181537.9|20
1721224520000|2024-07-17 13:55:20|181632.7|181542.7|181644.7|181554.7|181644.8|181554.8|181632.1|181542.1|14
1721224530000|2024-07-17 13:55:30|181643.8|181553.8|181669.5|181579.5|181682.4|181592.4|181643.8|181553.8|19
1721224540000|2024-07-17 13:55:40|181671.9|181581.9|181677.1|181587.1|181680|181590|181669.5|181579.5|10
1721224550000|2024-07-17 13:55:50|181675.2|181585.2|181691.5|181601.5|181693.1|181603.1|181675.2|181585.2|14
1721224560000|2024-07-17 13:56:00|181692.1|181602.1|181696.6|181606.6|181696.9|181606.9|181682.8|181592.8|22
1721224570000|2024-07-17 13:56:10|181696.5|181606.5|181690.3|181600.3|181696.5|181606.5|181688.9|181598.9|12
1721224580000|2024-07-17 13:56:20|181691.7|181601.7|181695.6|181605.6|181696.2|181606.2|181688.7|181598.7|22
1721224590000|2024-07-17 13:56:30|181693.5|181603.5|181654.8|181564.8|181693.5|181603.5|181653|181563|21
1721224600000|2024-07-17 13:56:40|181656.2|181566.2|181647|181557|181661.8|181571.8|181646.9|181556.9|22
1721224610000|2024-07-17 13:56:50|181644.8|181554.8|181649.1|181559.1|181652.1|181562.1|181644.7|181554.7|17
1721224620000|2024-07-17 13:57:00|181650.1|181560.1|181660.3|181570.3|181661|181571|181650.1|181560.1|19
1721224630000|2024-07-17 13:57:10|181661.7|181571.7|181656|181566|181663.5|181573.5|181656|181566|10
1721224640000|2024-07-17 13:57:20|181652|181562|181655.9|181565.9|181657.2|181567.2|181650.3|181560.3|18
1721224650000|2024-07-17 13:57:30|181654.1|181564.1|181642.9|181552.9|181655.6|181565.6|181642.9|181552.9|15
1721224660000|2024-07-17 13:57:40|181645.7|181555.7|181640.4|181550.4|181645.8|181555.8|181637.3|181547.3|10
1721224670000|2024-07-17 13:57:50|181644|181554|181643.1|181553.1|181645.2|181555.2|181642.6|181552.6|10
1721224680000|2024-07-17 13:58:00|181643.3|181553.3|181653.3|181563.3|181653.3|181563.3|181643.3|181553.3|11
1721224690000|2024-07-17 13:58:10|181655.7|181565.7|181647.1|181557.1|181655.7|181565.7|181646|181556|6
1721224700000|2024-07-17 13:58:20|181646.1|181556.1|181639.3|181549.3|181646.1|181556.1|181634.6|181544.6|17
1721224710000|2024-07-17 13:58:30|181639.5|181549.5|181640|181550|181641.1|181551.1|181636.2|181546.2|17
1721224720000|2024-07-17 13:58:40|181641.2|181551.2|181647|181557|181648.1|181558.1|181640|181550|22
1721224730000|2024-07-17 13:58:50|181648.3|181558.3|181658.2|181568.2|181666.1|181576.1|181646.3|181556.3|28
1721224740000|2024-07-17 13:59:00|181657.2|181567.2|181668.8|181578.8|181669.9|181579.9|181655.8|181565.8|21
1721224750000|2024-07-17 13:59:10|181667.8|181577.8|181580.8|181490.8|181668.1|181578.1|181580.8|181490.8|23
1721224760000|2024-07-17 13:59:20|181582.5|181492.5|181584|181494|181587.2|181497.2|181582.5|181492.5|15
1721224770000|2024-07-17 13:59:30|181583|181493|181627.6|181537.6|181629.6|181539.6|181581.9|181491.9|19
1721224780000|2024-07-17 13:59:40|181627.8|181537.8|181633.1|181543.1|181634|181544|181619.3|181529.3|27
1721224790000|2024-07-17 13:59:50|181630.4|181540.4|181646.2|181556.2|181657.6|181567.6|181630.4|181540.4|23
1721224800000|2024-07-17 14:00:00|181650.1|181560.1|181712.6|181622.6|181714.5|181624.5|181650.1|181560.1|32
1721224810000|2024-07-17 14:00:10|181713.3|181623.3|181703.3|181613.3|181713.3|181623.3|181697.8|181607.8|28
1721224820000|2024-07-17 14:00:20|181697.7|181607.7|181710.5|181620.5|181725.5|181635.5|181697.7|181607.7|23
1721224830000|2024-07-17 14:00:30|181706.3|181616.3|181735.6|181645.6|181737.6|181647.6|181706.3|181616.3|23
1721224840000|2024-07-17 14:00:40|181744.3|181654.3|181767.4|181677.4|181767.4|181677.4|181725.6|181635.6|27
1721224850000|2024-07-17 14:00:50|181768.8|181678.8|181788.2|181698.2|181788.2|181698.2|181768.8|181678.8|29
1721224860000|2024-07-17 14:01:00|181788.5|181698.5|181822.3|181732.3|181829.5|181739.5|181786|181696|29
1721224870000|2024-07-17 14:01:10|181824.8|181734.8|181843.8|181753.8|181848.6|181758.6|181821.8|181731.8|28
1721224880000|2024-07-17 14:01:20|181844.8|181754.8|181849.2|181759.2|181849.2|181759.2|181830.1|181740.1|31
1721224890000|2024-07-17 14:01:30|181849.6|181759.6|181854.5|181764.5|181885.6|181795.6|181849.6|181759.6|27
1721224900000|2024-07-17 14:01:40|181858.7|181768.7|181850.9|181760.9|181858.7|181768.7|181845.4|181755.4|23
1721224910000|2024-07-17 14:01:50|181852.4|181762.4|181839.8|181749.8|181852.7|181762.7|181828.6|181738.6|29
1721224920000|2024-07-17 14:02:00|181839.2|181749.2|181811.4|181721.4|181847.9|181757.9|181808.5|181718.5|30
1721224930000|2024-07-17 14:02:10|181815|181725|181815.9|181725.9|181827.3|181737.3|181810.3|181720.3|22
1721224940000|2024-07-17 14:02:20|181811.5|181721.5|181873.1|181783.1|181873.1|181783.1|181808.6|181718.6|34
1721224950000|2024-07-17 14:02:30|181872.2|181782.2|181859|181769|181872.2|181782.2|181841.9|181751.9|32
1721224960000|2024-07-17 14:02:40|181852.7|181762.7|181891.2|181801.2|181891.2|181801.2|181852.6|181762.6|30
1721224970000|2024-07-17 14:02:50|181883.1|181793.1|181843.6|181753.6|181888.9|181798.9|181843.2|181753.2|31
1721224980000|2024-07-17 14:03:00|181841.7|181751.7|181847.6|181757.6|181848.2|181758.2|181805.1|181715.1|31
1721224990000|2024-07-17 14:03:10|181846.3|181756.3|181833.3|181743.3|181848.4|181758.4|181828.5|181738.5|18
1721225000000|2024-07-17 14:03:20|181835.8|181745.8|181839|181749|181839|181749|181827.7|181737.7|14
1721225010000|2024-07-17 14:03:30|181839.6|181749.6|181831.5|181741.5|181839.6|181749.6|181825.1|181735.1|13
1721225020000|2024-07-17 14:03:40|181832.6|181742.6|181836.2|181746.2|181836.2|181746.2|181832|181742|10
1721225030000|2024-07-17 14:03:50|181835.8|181745.8|181807.6|181717.6|181835.8|181745.8|181804.3|181714.3|22
1721225040000|2024-07-17 14:04:00|181804.4|181714.4|181827.7|181737.7|181828.7|181738.7|181804.4|181714.4|23
1721225050000|2024-07-17 14:04:10|181825.5|181735.5|181816|181726|181825.5|181735.5|181811.9|181721.9|23
1721225060000|2024-07-17 14:04:20|181812.3|181722.3|181799.2|181709.2|181812.3|181722.3|181793|181703|19
1721225070000|2024-07-17 14:04:30|181797.1|181707.1|181821|181731|181827.8|181737.8|181797.1|181707.1|22
1721225080000|2024-07-17 14:04:40|181822.9|181732.9|181817.7|181727.7|181825.2|181735.2|181815.6|181725.6|18
1721225090000|2024-07-17 14:04:50|181815.6|181725.6|181808.7|181718.7|181818.9|181728.9|181799.6|181709.6|26
1721225100000|2024-07-17 14:05:00|181809.3|181719.3|181804.8|181714.8|181818.8|181728.8|181804|181714|26
1721225110000|2024-07-17 14:05:10|181807.1|181717.1|181825.3|181735.3|181825.3|181735.3|181805.3|181715.3|23
1721225120000|2024-07-17 14:05:20|181827.4|181737.4|181817.1|181727.1|181831.8|181741.8|181805.2|181715.2|24
1721225130000|2024-07-17 14:05:30|181817|181727|181824.1|181734.1|181830.9|181740.9|181817|181727|19
1721225140000|2024-07-17 14:05:40|181822.6|181732.6|181846.7|181756.7|181854.1|181764.1|181820|181730|15
1721225150000|2024-07-17 14:05:50|181843.9|181753.9|181830.8|181740.8|181849.2|181759.2|181830.4|181740.4|14
1721225160000|2024-07-17 14:06:00|181833.4|181743.4|181827.6|181737.6|181836.5|181746.5|181824.7|181734.7|21
1721225170000|2024-07-17 14:06:10|181825|181735|181832.9|181742.9|181833.6|181743.6|181822.6|181732.6|18
1721225180000|2024-07-17 14:06:20|181836.7|181746.7|181839.6|181749.6|181839.6|181749.6|181831.4|181741.4|15
1721225190000|2024-07-17 14:06:30|181840|181750|181807.2|181717.2|181840.6|181750.6|181807.2|181717.2|19
1721225200000|2024-07-17 14:06:40|181805.5|181715.5|181801.6|181711.6|181809.4|181719.4|181798.2|181708.2|30
1721225210000|2024-07-17 14:06:50|181803.4|181713.4|181803.5|181713.5|181803.7|181713.7|181797.6|181707.6|27
1721225220000|2024-07-17 14:07:00|181805.6|181715.6|181803.4|181713.4|181811.9|181721.9|181799.6|181709.6|30
1721225230000|2024-07-17 14:07:10|181805.1|181715.1|181842.2|181752.2|181844.3|181754.3|181805.1|181715.1|24
1721225240000|2024-07-17 14:07:20|181843|181753|181816|181726|181843|181753|181812.7|181722.7|25
1721225250000|2024-07-17 14:07:30|181815.3|181725.3|181809.8|181719.8|181819.3|181729.3|181808.6|181718.6|23
1721225260000|2024-07-17 14:07:40|181809.6|181719.6|181801.9|181711.9|181814.5|181724.5|181799.4|181709.4|22
1721225270000|2024-07-17 14:07:50|181799.1|181709.1|181813.6|181723.6|181815.3|181725.3|181799.1|181709.1|29
1721225280000|2024-07-17 14:08:00|181816.8|181726.8|181834|181744|181839.7|181749.7|181816.8|181726.8|32
1721225290000|2024-07-17 14:08:10|181834.9|181744.9|181853.5|181763.5|181854.1|181764.1|181834.9|181744.9|17
1721225300000|2024-07-17 14:08:20|181847.6|181757.6|181848.3|181758.3|181856.1|181766.1|181835.3|181745.3|24
1721225310000|2024-07-17 14:08:30|181847.8|181757.8|181858.7|181768.7|181860.6|181770.6|181847.6|181757.6|19
1721225320000|2024-07-17 14:08:40|181858.4|181768.4|181905.4|181815.4|181913.3|181823.3|181856.7|181766.7|25
1721225330000|2024-07-17 14:08:50|181905.2|181815.2|181918.4|181828.4|181923.1|181833.1|181903.3|181813.3|22
1721225340000|2024-07-17 14:09:00|181919.2|181829.2|181917.6|181827.6|181925.7|181835.7|181904.1|181814.1|29
1721225350000|2024-07-17 14:09:10|181919.5|181829.5|181907|181817|181922.8|181832.8|181905.9|181815.9|22
1721225360000|2024-07-17 14:09:20|181908.2|181818.2|181917.2|181827.2|181917.2|181827.2|181882|181792|23
1721225370000|2024-07-17 14:09:30|181912.3|181822.3|181917.4|181827.4|181918.3|181828.3|181909.6|181819.6|21
1721225380000|2024-07-17 14:09:40|181916.2|181826.2|181910|181820|181916.2|181826.2|181901.8|181811.8|29
1721225390000|2024-07-17 14:09:50|181910.7|181820.7|181905|181815|181916.7|181826.7|181897|181807|22
1721225400000|2024-07-17 14:10:00|181899.8|181809.8|181899.6|181809.6|181914.9|181824.9|181899|181809|27
1721225410000|2024-07-17 14:10:10|181898.8|181808.8|181916.6|181826.6|181917.7|181827.7|181898.8|181808.8|24
1721225420000|2024-07-17 14:10:20|181916.4|181826.4|181904.1|181814.1|181916.4|181826.4|181897.5|181807.5|25
1721225430000|2024-07-17 14:10:30|181904.9|181814.9|181876.1|181786.1|181907.3|181817.3|181875.7|181785.7|24
1721225440000|2024-07-17 14:10:40|181877.1|181787.1|181892.4|181802.4|181897.7|181807.7|181877.1|181787.1|18
1721225450000|2024-07-17 14:10:50|181893.4|181803.4|181908.6|181818.6|181911.4|181821.4|181892.7|181802.7|14
1721225460000|2024-07-17 14:11:00|181908.4|181818.4|181917.3|181827.3|181919.6|181829.6|181908.4|181818.4|28
1721225470000|2024-07-17 14:11:10|181917.2|181827.2|182063.1|181973.1|182077.7|181987.7|181917.2|181827.2|28
1721225480000|2024-07-17 14:11:20|182058.7|181968.7|182062.6|181972.6|182082.6|181992.6|182058.7|181968.7|22
1721225490000|2024-07-17 14:11:30|182062.1|181972.1|182092.8|182002.8|182100.7|182010.7|182060.2|181970.2|28
1721225500000|2024-07-17 14:11:40|182094.7|182004.7|182102.5|182012.5|182107.8|182017.8|182086.4|181996.4|31
1721225510000|2024-07-17 14:11:50|182099.7|182009.7|182128.3|182038.3|182128.3|182038.3|182099.6|182009.6|21
1721225520000|2024-07-17 14:12:00|182130.7|182040.7|182129.2|182039.2|182141.2|182051.2|182124.6|182034.6|27
1721225530000|2024-07-17 14:12:10|182131.6|182041.6|182119.5|182029.5|182133.5|182043.5|182114.7|182024.7|21
1721225540000|2024-07-17 14:12:20|182123.6|182033.6|182077|181987|182125.2|182035.2|182077|181987|35
1721225550000|2024-07-17 14:12:30|182080.2|181990.2|182129.1|182039.1|182137.5|182047.5|182078.6|181988.6|32
1721225560000|2024-07-17 14:12:40|182126.6|182036.6|182116.1|182026.1|182137.8|182047.8|182113|182023|25
1721225570000|2024-07-17 14:12:50|182115.1|182025.1|182101.6|182011.6|182115.1|182025.1|182099.7|182009.7|19
1721225580000|2024-07-17 14:13:00|182097.2|182007.2|182097.7|182007.7|182102.6|182012.6|182087.2|181997.2|25
1721225590000|2024-07-17 14:13:10|182092.8|182002.8|182076.1|181986.1|182098.1|182008.1|182073.7|181983.7|25
1721225600000|2024-07-17 14:13:20|182075.8|181985.8|182066.2|181976.2|182080.1|181990.1|182024|181934|28
1721225610000|2024-07-17 14:13:30|182071|181981|182004.7|181914.7|182071|181981|181993.1|181903.1|26
1721225620000|2024-07-17 14:13:40|182007.9|181917.9|181991.2|181901.2|182009.2|181919.2|181991.2|181901.2|22
1721225630000|2024-07-17 14:13:50|181997.4|181907.4|182003.2|181913.2|182026.8|181936.8|181997.4|181907.4|25
1721225640000|2024-07-17 14:14:00|182005.7|181915.7|182000.4|181910.4|182005.7|181915.7|181981.9|181891.9|20
1721225650000|2024-07-17 14:14:10|182000.6|181910.6|181960.2|181870.2|182005.2|181915.2|181960.2|181870.2|23
1721225660000|2024-07-17 14:14:20|181960|181870|181995.7|181905.7|182006.5|181916.5|181957.7|181867.7|20
1721225670000|2024-07-17 14:14:30|181995.8|181905.8|182001.1|181911.1|182006|181916|181995.8|181905.8|18
1721225680000|2024-07-17 14:14:40|181991.6|181901.6|182005.7|181915.7|182006.5|181916.5|181991.6|181901.6|15
1721225690000|2024-07-17 14:14:50|182007.7|181917.7|182034.9|181944.9|182034.9|181944.9|182000|181910|25
1721225700000|2024-07-17 14:15:00|182032.9|181942.9|182036.9|181946.9|182043.5|181953.5|182032.4|181942.4|22
1721225710000|2024-07-17 14:15:10|182039.7|181949.7|182046.2|181956.2|182061.3|181971.3|182039.7|181949.7|24
1721225720000|2024-07-17 14:15:20|182049.1|181959.1|182048.1|181958.1|182058.9|181968.9|182048.1|181958.1|28
1721225730000|2024-07-17 14:15:30|182045.8|181955.8|182034.5|181944.5|182048.1|181958.1|182030.2|181940.2|28
1721225740000|2024-07-17 14:15:40|182027.3|181937.3|182055.8|181965.8|182062.7|181972.7|182027.3|181937.3|33
1721225750000|2024-07-17 14:15:50|182058.2|181968.2|182047.4|181957.4|182060|181970|182046.9|181956.9|20
1721225760000|2024-07-17 14:16:00|182047.3|181957.3|182086.8|181996.8|182086.8|181996.8|182047.3|181957.3|28
1721225770000|2024-07-17 14:16:10|182083.9|181993.9|182093.8|182003.8|182093.9|182003.9|182083.8|181993.8|25
1721225780000|2024-07-17 14:16:20|182093.7|182003.7|182084.2|181994.2|182093.7|182003.7|182084.2|181994.2|25
1721225790000|2024-07-17 14:16:30|182087.1|181997.1|182089.4|181999.4|182093.6|182003.6|182073.4|181983.4|24
1721225800000|2024-07-17 14:16:40|182090.4|182000.4|182073.9|181983.9|182092|182002|182069.6|181979.6|24
1721225810000|2024-07-17 14:16:50|182071|181981|182093.3|182003.3|182101.4|182011.4|182064.5|181974.5|21
1721225820000|2024-07-17 14:17:00|182093.1|182003.1|182094|182004|182098.9|182008.9|182080.7|181990.7|28
1721225830000|2024-07-17 14:17:10|182093.3|182003.3|182088.9|181998.9|182094.1|182004.1|182081.2|181991.2|21
1721225840000|2024-07-17 14:17:20|182089.9|181999.9|182068|181978|182089.9|181999.9|182068|181978|22
1721225850000|2024-07-17 14:17:30|182070.4|181980.4|182085.7|181995.7|182086|181996|182070.4|181980.4|20
1721225860000|2024-07-17 14:17:40|182089|181999|182091|182001|182092|182002|182080.4|181990.4|23
1721225870000|2024-07-17 14:17:50|182090.9|182000.9|182048|181958|182090.9|182000.9|182048|181958|23
1721225880000|2024-07-17 14:18:00|182046.3|181956.3|182044.7|181954.7|182049.9|181959.9|182037.2|181947.2|28
1721225890000|2024-07-17 14:18:10|182044.6|181954.6|182044.3|181954.3|182044.6|181954.6|182029.4|181939.4|21
1721225900000|2024-07-17 14:18:20|182047.1|181957.1|182045.2|181955.2|182058|181968|182045|181955|20
1721225910000|2024-07-17 14:18:30|182042.8|181952.8|182039.3|181949.3|182043.5|181953.5|182037.1|181947.1|18
1721225920000|2024-07-17 14:18:40|182041.4|181951.4|182036.9|181946.9|182044.7|181954.7|182033.8|181943.8|11
1721225930000|2024-07-17 14:18:50|182034.3|181944.3|182039.1|181949.1|182039.1|181949.1|182026.5|181936.5|20
1721225940000|2024-07-17 14:19:00|182038.8|181948.8|182035.6|181945.6|182043.4|181953.4|182033.5|181943.5|17
1721225950000|2024-07-17 14:19:10|182036.1|181946.1|182033.6|181943.6|182037.5|181947.5|182018.8|181928.8|25
1721225960000|2024-07-17 14:19:20|182032.7|181942.7|182032.9|181942.9|182032.9|181942.9|182030.4|181940.4|10
1721225970000|2024-07-17 14:19:30|182032.6|181942.6|182028.4|181938.4|182034.9|181944.9|182020.9|181930.9|18
1721225980000|2024-07-17 14:19:40|182030.3|181940.3|181993.4|181903.4|182030.3|181940.3|181975.7|181885.7|24
1721225990000|2024-07-17 14:19:50|181992.9|181902.9|182009.7|181919.7|182014.5|181924.5|181992.7|181902.7|18
1721226000000|2024-07-17 14:20:00|182012.2|181922.2|182023.9|181933.9|182023.9|181933.9|181995.4|181905.4|30
1721226010000|2024-07-17 14:20:10|182024.8|181934.8|182037.3|181947.3|182044.3|181954.3|182024.7|181934.7|19
1721226020000|2024-07-17 14:20:20|182038|181948|182039.5|181949.5|182041.1|181951.1|182033.2|181943.2|23
1721226030000|2024-07-17 14:20:30|182039.3|181949.3|182037.6|181947.6|182048.1|181958.1|182037.6|181947.6|22
1721226040000|2024-07-17 14:20:40|182037.3|181947.3|182043.6|181953.6|182044|181954|182031.6|181941.6|18
1721226050000|2024-07-17 14:20:50|182043.5|181953.5|182038|181948|182045.4|181955.4|182038|181948|18
1721226060000|2024-07-17 14:21:00|182038.2|181948.2|182024|181934|182040.2|181950.2|182003.2|181913.2|31
1721226070000|2024-07-17 14:21:10|182024.7|181934.7|182026.3|181936.3|182026.8|181936.8|182016.5|181926.5|11
1721226080000|2024-07-17 14:21:20|182026.8|181936.8|182030.9|181940.9|182034.2|181944.2|182022.6|181932.6|22
1721226090000|2024-07-17 14:21:30|182026.8|181936.8|182051.3|181961.3|182051.3|181961.3|182024.5|181934.5|18
1721226100000|2024-07-17 14:21:40|182054.7|181964.7|182042.8|181952.8|182054.7|181964.7|182042.1|181952.1|15
1721226110000|2024-07-17 14:21:50|182042.3|181952.3|182037.3|181947.3|182046.2|181956.2|182034.1|181944.1|15
1721226120000|2024-07-17 14:22:00|182040.8|181950.8|181989.6|181899.6|182040.8|181950.8|181989.6|181899.6|30
1721226130000|2024-07-17 14:22:10|181987.2|181897.2|182043.5|181953.5|182046.2|181956.2|181987.2|181897.2|18
1721226140000|2024-07-17 14:22:20|182045.7|181955.7|182042.1|181952.1|182049.6|181959.6|182037.5|181947.5|15
1721226150000|2024-07-17 14:22:30|182041.9|181951.9|182046.6|181956.6|182046.6|181956.6|182035.6|181945.6|21
1721226160000|2024-07-17 14:22:40|182047.3|181957.3|182046.4|181956.4|182048|181958|182043|181953|16
1721226170000|2024-07-17 14:22:50|182044.6|181954.6|182043.6|181953.6|182047.4|181957.4|182035.8|181945.8|23
1721226180000|2024-07-17 14:23:00|182044.5|181954.5|182057.2|181967.2|182057.2|181967.2|182041.7|181951.7|19
1721226190000|2024-07-17 14:23:10|182056.9|181966.9|182057.2|181967.2|182060.7|181970.7|182052.8|181962.8|14
1721226200000|2024-07-17 14:23:20|182125|182035|182175.1|182085.1|182179.7|182089.7|182125|182035|37
1721226210000|2024-07-17 14:23:30|182173.3|182083.3|182172.5|182082.5|182181.1|182091.1|182169.4|182079.4|26
1721226220000|2024-07-17 14:23:40|182173|182083|182157.6|182067.6|182174.7|182084.7|182156.3|182066.3|17
1721226230000|2024-07-17 14:23:50|182164.7|182074.7|182153.9|182063.9|182167.5|182077.5|182148.6|182058.6|20
1721226240000|2024-07-17 14:24:00|182150.6|182060.6|182131.1|182041.1|182155.8|182065.8|182126.8|182036.8|19
1721226250000|2024-07-17 14:24:10|182129.1|182039.1|182147.5|182057.5|182147.5|182057.5|182129.1|182039.1|14
1721226260000|2024-07-17 14:24:20|182147.8|182057.8|182132.4|182042.4|182147.8|182057.8|182132.4|182042.4|14
1721226270000|2024-07-17 14:24:30|182134|182044|182161.3|182071.3|182165.8|182075.8|182133.9|182043.9|23
1721226280000|2024-07-17 14:24:40|182157.9|182067.9|182164.9|182074.9|182170.3|182080.3|182157.9|182067.9|18
1721226290000|2024-07-17 14:24:50|182160.2|182070.2|182162.1|182072.1|182173|182083|182160.2|182070.2|14
1721226300000|2024-07-17 14:25:00|182164.2|182074.2|182164.9|182074.9|182178.1|182088.1|182158.3|182068.3|14
1721226310000|2024-07-17 14:25:10|182169.9|182079.9|182161.7|182071.7|182169.9|182079.9|182161.4|182071.4|15
1721226320000|2024-07-17 14:25:20|182160.4|182070.4|182152.6|182062.6|182162.9|182072.9|182148.6|182058.6|17
1721226330000|2024-07-17 14:25:30|182148.1|182058.1|182150.9|182060.9|182153.4|182063.4|182141.3|182051.3|21
1721226340000|2024-07-17 14:25:40|182143.6|182053.6|182153.1|182063.1|182174.3|182084.3|182137.9|182047.9|27
1721226350000|2024-07-17 14:25:50|182152.3|182062.3|182144.3|182054.3|182154.6|182064.6|182144.3|182054.3|21
1721226360000|2024-07-17 14:26:00|182147.6|182057.6|182140.8|182050.8|182147.6|182057.6|182122.8|182032.8|20
1721226370000|2024-07-17 14:26:10|182140.7|182050.7|182110.4|182020.4|182140.7|182050.7|182110.4|182020.4|22
1721226380000|2024-07-17 14:26:20|182105.8|182015.8|182096.5|182006.5|182111.5|182021.5|182095.4|182005.4|27
1721226390000|2024-07-17 14:26:30|182096.4|182006.4|182102.1|182012.1|182102.1|182012.1|182079.1|181989.1|23
1721226400000|2024-07-17 14:26:40|182103.4|182013.4|182099.9|182009.9|182103.4|182013.4|182086.8|181996.8|19
1721226410000|2024-07-17 14:26:50|182100.8|182010.8|182132.1|182042.1|182132.1|182042.1|182100.8|182010.8|12
1721226420000|2024-07-17 14:27:00|182123.9|182033.9|182129.3|182039.3|182134.9|182044.9|182094.3|182004.3|29
1721226430000|2024-07-17 14:27:10|182130.6|182040.6|182121.2|182031.2|182135.1|182045.1|182117.2|182027.2|23
1721226440000|2024-07-17 14:27:20|182121.1|182031.1|182170|182080|182170|182080|182121.1|182031.1|23
1721226450000|2024-07-17 14:27:30|182169|182079|182168.7|182078.7|182170.1|182080.1|182159.4|182069.4|19
1721226460000|2024-07-17 14:27:40|182173.6|182083.6|182185|182095|182188|182098|182168.5|182078.5|18
1721226470000|2024-07-17 14:27:50|182183.7|182093.7|182178.5|182088.5|182183.9|182093.9|182175|182085|24
1721226480000|2024-07-17 14:28:00|182180.5|182090.5|182168.8|182078.8|182185.1|182095.1|182168.4|182078.4|18
1721226490000|2024-07-17 14:28:10|182168|182078|182167.1|182077.1|182168|182078|182154.2|182064.2|21
1721226500000|2024-07-17 14:28:20|182169.5|182079.5|182158.6|182068.6|182195|182105|182158.6|182068.6|21
1721226510000|2024-07-17 14:28:30|182153.6|182063.6|182155.2|182065.2|182161.4|182071.4|182151.1|182061.1|20
1721226520000|2024-07-17 14:28:40|182153.2|182063.2|182174.6|182084.6|182174.6|182084.6|182141.6|182051.6|26
1721226530000|2024-07-17 14:28:50|182175.9|182085.9|182182.5|182092.5|182189.6|182099.6|182171.5|182081.5|25
1721226540000|2024-07-17 14:29:00|182184.5|182094.5|182193.9|182103.9|182197.2|182107.2|182180.5|182090.5|20
1721226550000|2024-07-17 14:29:10|182196.4|182106.4|182172.4|182082.4|182202|182112|182170.7|182080.7|28
1721226560000|2024-07-17 14:29:20|182172.6|182082.6|182192.1|182102.1|182197.3|182107.3|182172.6|182082.6|19
1721226570000|2024-07-17 14:29:30|182193.7|182103.7|182213.2|182123.2|182213.2|182123.2|182190.4|182100.4|22
1721226580000|2024-07-17 14:29:40|182212.5|182122.5|182213.9|182123.9|182214.1|182124.1|182210.5|182120.5|14
1721226590000|2024-07-17 14:29:50|182212.6|182122.6|182206.3|182116.3|182216.4|182126.4|182206.3|182116.3|20
1721226600000|2024-07-17 14:30:00|182210.9|182120.9|182214.1|182124.1|182215.8|182125.8|182198.7|182108.7|24
1721226610000|2024-07-17 14:30:10|182213.3|182123.3|182140.6|182050.6|182213.7|182123.7|182138.5|182048.5|22
1721226620000|2024-07-17 14:30:20|182142.9|182052.9|182143.3|182053.3|182161.2|182071.2|182129.1|182039.1|21
1721226630000|2024-07-17 14:30:30|182135.1|182045.1|182143.1|182053.1|182143.1|182053.1|182133.6|182043.6|21
1721226640000|2024-07-17 14:30:40|182145.6|182055.6|182158.7|182068.7|182161.1|182071.1|182140.8|182050.8|19
1721226650000|2024-07-17 14:30:50|182158.8|182068.8|182155.3|182065.3|182161.2|182071.2|182148.3|182058.3|19
1721226660000|2024-07-17 14:31:00|182150.5|182060.5|182170|182080|182183.8|182093.8|182150.5|182060.5|25
1721226670000|2024-07-17 14:31:10|182169.6|182079.6|182157.5|182067.5|182169.6|182079.6|182150|182060|17
1721226680000|2024-07-17 14:31:20|182157.9|182067.9|182159.9|182069.9|182169.1|182079.1|182153.3|182063.3|26
1721226690000|2024-07-17 14:31:30|182161|182071|182148.3|182058.3|182167.4|182077.4|182148.3|182058.3|26
1721226700000|2024-07-17 14:31:40|182149.6|182059.6|182155.1|182065.1|182156.9|182066.9|182143.2|182053.2|18
1721226710000|2024-07-17 14:31:50|182153.2|182063.2|182153.2|182063.2|182154.6|182064.6|182148.7|182058.7|15
1721226720000|2024-07-17 14:32:00|182152.2|182062.2|182138.4|182048.4|182152.2|182062.2|182128.3|182038.3|30
1721226730000|2024-07-17 14:32:10|182137|182047|182132.9|182042.9|182140.6|182050.6|182130.9|182040.9|20
1721226740000|2024-07-17 14:32:20|182134.4|182044.4|182155.2|182065.2|182156.9|182066.9|182134.4|182044.4|21
1721226750000|2024-07-17 14:32:30|182150.8|182060.8|182145.1|182055.1|182150.8|182060.8|182141.2|182051.2|20
1721226760000|2024-07-17 14:32:40|182143.9|182053.9|182131.9|182041.9|182143.9|182053.9|182127.4|182037.4|23
1721226770000|2024-07-17 14:32:50|182131.6|182041.6|182133.1|182043.1|182138.8|182048.8|182131.1|182041.1|17
1721226780000|2024-07-17 14:33:00|182136|182046|182117.2|182027.2|182138.3|182048.3|182117.2|182027.2|14
1721226790000|2024-07-17 14:33:10|182117|182027|182092.1|182002.1|182117|182027|182082.6|181992.6|13
1721226800000|2024-07-17 14:33:20|182090.8|182000.8|182060.3|181970.3|182090.8|182000.8|182060.1|181970.1|24
1721226810000|2024-07-17 14:33:30|182059.1|181969.1|182053.3|181963.3|182059.1|181969.1|182052.5|181962.5|13
1721226820000|2024-07-17 14:33:40|182052.6|181962.6|182049|181959|182052.9|181962.9|182048.8|181958.8|14
1721226830000|2024-07-17 14:33:50|182048.3|181958.3|182069.6|181979.6|182069.8|181979.8|182047.5|181957.5|19
1721226840000|2024-07-17 14:34:00|182070.6|181980.6|182127.4|182037.4|182127.7|182037.7|182069.3|181979.3|25
1721226850000|2024-07-17 14:34:10|182127.3|182037.3|182117.4|182027.4|182129.9|182039.9|182108.1|182018.1|26
1721226860000|2024-07-17 14:34:20|182117.2|182027.2|182131|182041|182131.4|182041.4|182113.7|182023.7|19
1721226870000|2024-07-17 14:34:30|182131.4|182041.4|182112.8|182022.8|182131.4|182041.4|182095.8|182005.8|14
1721226880000|2024-07-17 14:34:40|182122.1|182032.1|182130.9|182040.9|182130.9|182040.9|182122.1|182032.1|11
1721226890000|2024-07-17 14:34:50|182133|182043|182131.2|182041.2|182135.4|182045.4|182127.9|182037.9|8
1721226900000|2024-07-17 14:35:00|182132.5|182042.5|182138.2|182048.2|182143.1|182053.1|182132.5|182042.5|15
1721226910000|2024-07-17 14:35:10|182138.3|182048.3|182181.7|182091.7|182181.7|182091.7|182138.3|182048.3|19
1721226920000|2024-07-17 14:35:20|182184.3|182094.3|182173|182083|182186.6|182096.6|182173|182083|15
1721226930000|2024-07-17 14:35:30|182174|182084|182163|182073|182176.6|182086.6|182158|182068|24
1721226940000|2024-07-17 14:35:40|182163.8|182073.8|182170.3|182080.3|182171.3|182081.3|182163.8|182073.8|17
1721226950000|2024-07-17 14:35:50|182170.4|182080.4|182178.7|182088.7|182184.3|182094.3|182169.8|182079.8|21
1721226960000|2024-07-17 14:36:00|182179.4|182089.4|182208.4|182118.4|182209.2|182119.2|182179.4|182089.4|25
1721226970000|2024-07-17 14:36:10|182208.5|182118.5|182211.6|182121.6|182211.7|182121.7|182202.2|182112.2|24
1721226980000|2024-07-17 14:36:20|182219.3|182129.3|182212.8|182122.8|182220.3|182130.3|182212.8|182122.8|11
1721226990000|2024-07-17 14:36:30|182212.6|182122.6|182212.8|182122.8|182217.3|182127.3|182210.4|182120.4|17
1721227000000|2024-07-17 14:36:40|182213|182123|182187.2|182097.2|182216.9|182126.9|182187.2|182097.2|16
1721227010000|2024-07-17 14:36:50|182188.4|182098.4|182213.7|182123.7|182217.7|182127.7|182188.4|182098.4|16
1721227020000|2024-07-17 14:37:00|182213.1|182123.1|182218.4|182128.4|182221.4|182131.4|182213.1|182123.1|12
1721227030000|2024-07-17 14:37:10|182217.9|182127.9|182295.5|182205.5|182295.5|182205.5|182217.9|182127.9|25
1721227040000|2024-07-17 14:37:20|182290.6|182200.6|182303.6|182213.6|182312.6|182222.6|182278.4|182188.4|23
1721227050000|2024-07-17 14:37:30|182304.1|182214.1|182313.3|182223.3|182317.3|182227.3|182304.1|182214.1|15
1721227060000|2024-07-17 14:37:40|182313.2|182223.2|182305.7|182215.7|182313.2|182223.2|182300.6|182210.6|14
1721227070000|2024-07-17 14:37:50|182305.8|182215.8|182307.5|182217.5|182307.8|182217.8|182293.2|182203.2|24
1721227080000|2024-07-17 14:38:00|182307.4|182217.4|182350.1|182260.1|182353.6|182263.6|182307.4|182217.4|18
1721227090000|2024-07-17 14:38:10|182349.4|182259.4|182343.5|182253.5|182351.6|182261.6|182343.5|182253.5|20
1721227100000|2024-07-17 14:38:20|182343.3|182253.3|182361.5|182271.5|182371.1|182281.1|182340.7|182250.7|20
1721227110000|2024-07-17 14:38:30|182360.2|182270.2|182363.2|182273.2|182368.3|182278.3|182358.7|182268.7|19
1721227120000|2024-07-17 14:38:40|182363.9|182273.9|182373.5|182283.5|182373.5|182283.5|182363.9|182273.9|7
1721227130000|2024-07-17 14:38:50|182371.2|182281.2|182387.3|182297.3|182387.3|182297.3|182371.2|182281.2|5
1721227140000|2024-07-17 14:39:00|182387.7|182297.7|182366.1|182276.1|182387.7|182297.7|182366.1|182276.1|21
1721227150000|2024-07-17 14:39:10|182367.8|182277.8|182346.6|182256.6|182367.8|182277.8|182346.6|182256.6|10
1721227160000|2024-07-17 14:39:20|182347.7|182257.7|182319.9|182229.9|182348.2|182258.2|182306.2|182216.2|12
1721227170000|2024-07-17 14:39:30|182317.5|182227.5|182318.2|182228.2|182335.1|182245.1|182316.3|182226.3|14
1721227180000|2024-07-17 14:39:40|182316.3|182226.3|182325.9|182235.9|182325.9|182235.9|182312.9|182222.9|12
1721227190000|2024-07-17 14:39:50|182324.7|182234.7|182334.7|182244.7|182336.8|182246.8|182318.1|182228.1|18
1721227200000|2024-07-17 14:40:00|182338.7|182248.7|182373.5|182283.5|182377.8|182287.8|182331.4|182241.4|20
1721227210000|2024-07-17 14:40:10|182375.1|182285.1|182385.3|182295.3|182386.8|182296.8|182375.1|182285.1|17
1721227220000|2024-07-17 14:40:20|182383.5|182293.5|182372.1|182282.1|182383.5|182293.5|182372.1|182282.1|7
1721227230000|2024-07-17 14:40:30|182369.9|182279.9|182368.5|182278.5|182377|182287|182366.3|182276.3|13
1721227240000|2024-07-17 14:40:40|182369.9|182279.9|182369.3|182279.3|182374.7|182284.7|182368.4|182278.4|15
1721227250000|2024-07-17 14:40:50|182369.5|182279.5|182367.5|182277.5|182375.6|182285.6|182364.6|182274.6|15
1721227260000|2024-07-17 14:41:00|182369.5|182279.5|182444.4|182354.4|182454|182364|182367.5|182277.5|23
1721227270000|2024-07-17 14:41:10|182445.7|182355.7|182444.1|182354.1|182451|182361|182425.7|182335.7|26
1721227280000|2024-07-17 14:41:20|182441.7|182351.7|182375.9|182285.9|182472.4|182382.4|182369.8|182279.8|21
1721227290000|2024-07-17 14:41:30|182376.9|182286.9|182378.9|182288.9|182392.3|182302.3|182371.3|182281.3|18
1721227300000|2024-07-17 14:41:40|182374.8|182284.8|182432.8|182342.8|182434.8|182344.8|182370.9|182280.9|19
1721227310000|2024-07-17 14:41:50|182434.4|182344.4|182429.3|182339.3|182438.5|182348.5|182420.4|182330.4|19
1721227320000|2024-07-17 14:42:00|182430.5|182340.5|182425.1|182335.1|182440.6|182350.6|182425.1|182335.1|20
1721227330000|2024-07-17 14:42:10|182424.4|182334.4|182462.3|182372.3|182465.2|182375.2|182412.6|182322.6|17
1721227340000|2024-07-17 14:42:20|182464.8|182374.8|182469.3|182379.3|182480.3|182390.3|182448.4|182358.4|27
1721227350000|2024-07-17 14:42:30|182473.6|182383.6|182463.6|182373.6|182473.6|182383.6|182450.6|182360.6|23
1721227360000|2024-07-17 14:42:40|182461.8|182371.8|182452.4|182362.4|182461.8|182371.8|182445.2|182355.2|23
1721227370000|2024-07-17 14:42:50|182451.5|182361.5|182427|182337|182452|182362|182425.5|182335.5|22
1721227380000|2024-07-17 14:43:00|182424.2|182334.2|182411|182321|182428.3|182338.3|182411|182321|8
1721227390000|2024-07-17 14:43:10|182412.1|182322.1|182374.8|182284.8|182412.6|182322.6|182366.6|182276.6|22
1721227400000|2024-07-17 14:43:20|182377.6|182287.6|182375.1|182285.1|182395|182305|182373.3|182283.3|26
1721227410000|2024-07-17 14:43:30|182355.2|182265.2|182362.3|182272.3|182363.4|182273.4|182354.7|182264.7|17
1721227420000|2024-07-17 14:43:40|182360.1|182270.1|182415.5|182325.5|182425.7|182335.7|182356.9|182266.9|23
1721227430000|2024-07-17 14:43:50|182417.6|182327.6|182393.6|182303.6|182421.3|182331.3|182388|182298|31
1721227440000|2024-07-17 14:44:00|182392.9|182302.9|182377.7|182287.7|182392.9|182302.9|182373.6|182283.6|16
1721227450000|2024-07-17 14:44:10|182381.7|182291.7|182386|182296|182387.9|182297.9|182377.7|182287.7|18
1721227460000|2024-07-17 14:44:20|182387.9|182297.9|182351.8|182261.8|182387.9|182297.9|182351.8|182261.8|17
1721227470000|2024-07-17 14:44:30|182352.9|182262.9|182357.2|182267.2|182357.2|182267.2|182352.9|182262.9|10
1721227480000|2024-07-17 14:44:40|182355.1|182265.1|182352.1|182262.1|182355.1|182265.1|182349|182259|8
1721227490000|2024-07-17 14:44:50|182352.9|182262.9|182302.9|182212.9|182354.9|182264.9|182302.9|182212.9|14
1721227500000|2024-07-17 14:45:00|182300.3|182210.3|182169.8|182079.8|182300.3|182210.3|182169.8|182079.8|24
1721227510000|2024-07-17 14:45:10|182164|182074|182164.7|182074.7|182170.1|182080.1|182161.3|182071.3|24
1721227520000|2024-07-17 14:45:20|182170.5|182080.5|182085|181995|182170.5|182080.5|182067.7|181977.7|29
1721227530000|2024-07-17 14:45:30|182073|181983|182055.8|181965.8|182074.1|181984.1|182045|181955|29
1721227540000|2024-07-17 14:45:40|182056.9|181966.9|182067.2|181977.2|182072.9|181982.9|182044.2|181954.2|27
1721227550000|2024-07-17 14:45:50|182067.3|181977.3|182043.8|181953.8|182074.5|181984.5|182043.2|181953.2|31
1721227560000|2024-07-17 14:46:00|182060|181970|182193.4|182103.4|182221.1|182131.1|182060|181970|30
1721227570000|2024-07-17 14:46:10|182192.4|182102.4|182250.3|182160.3|182258.6|182168.6|182185.7|182095.7|34
1721227580000|2024-07-17 14:46:20|182251|182161|182290|182200|182291|182201|182251|182161|31
1721227590000|2024-07-17 14:46:30|182288.3|182198.3|182302.8|182212.8|182313.6|182223.6|182268.2|182178.2|32
1721227600000|2024-07-17 14:46:40|182297.6|182207.6|182279.6|182189.6|182299.3|182209.3|182263|182173|35
1721227610000|2024-07-17 14:46:50|182280.4|182190.4|182386|182296|182389|182299|182276.7|182186.7|25
1721227620000|2024-07-17 14:47:00|182382.9|182292.9|182378.2|182288.2|182383.7|182293.7|182372.5|182282.5|15
1721227630000|2024-07-17 14:47:10|182378.1|182288.1|182381|182291|182389.2|182299.2|182359.2|182269.2|26
1721227640000|2024-07-17 14:47:20|182378.4|182288.4|182346.8|182256.8|182381.3|182291.3|182338.3|182248.3|16
1721227650000|2024-07-17 14:47:30|182344.9|182254.9|182366.2|182276.2|182379.1|182289.1|182344.9|182254.9|18
1721227660000|2024-07-17 14:47:40|182364.6|182274.6|182368.9|182278.9|182373.9|182283.9|182361.4|182271.4|20
1721227670000|2024-07-17 14:47:50|182370.9|182280.9|182367.7|182277.7|182386.6|182296.6|182358.2|182268.2|28
1721227680000|2024-07-17 14:48:00|182366.2|182276.2|182406.7|182316.7|182436.6|182346.6|182357.4|182267.4|19
1721227690000|2024-07-17 14:48:10|182407.3|182317.3|182459.5|182369.5|182464.2|182374.2|182407.3|182317.3|21
1721227700000|2024-07-17 14:48:20|182462|182372|182437.4|182347.4|182463.8|182373.8|182437.4|182347.4|23
1721227710000|2024-07-17 14:48:30|182434|182344|182459.5|182369.5|182461.6|182371.6|182434|182344|19
1721227720000|2024-07-17 14:48:40|182460|182370|182461.5|182371.5|182478.1|182388.1|182459.4|182369.4|18
1721227730000|2024-07-17 14:48:50|182465.7|182375.7|182477.1|182387.1|182478.8|182388.8|182453.9|182363.9|14
1721227740000|2024-07-17 14:49:00|182479.3|182389.3|182485.3|182395.3|182485.3|182395.3|182479.3|182389.3|7
1721227750000|2024-07-17 14:49:10|182486.8|182396.8|182467|182377|182487.5|182397.5|182464.4|182374.4|17
1721227760000|2024-07-17 14:49:20|182465.2|182375.2|182475.1|182385.1|182483.8|182393.8|182461.9|182371.9|21
1721227770000|2024-07-17 14:49:30|182475|182385|182437|182347|182481.1|182391.1|182433.7|182343.7|24
1721227780000|2024-07-17 14:49:40|182439.3|182349.3|182436.1|182346.1|182447.9|182357.9|182436.1|182346.1|17
1721227790000|2024-07-17 14:49:50|182434|182344|182436.7|182346.7|182437.3|182347.3|182431.1|182341.1|8
1721227800000|2024-07-17 14:50:00|182438.6|182348.6|182456.7|182366.7|182461.8|182371.8|182438.6|182348.6|21
1721227810000|2024-07-17 14:50:10|182454.7|182364.7|182442.5|182352.5|182458.2|182368.2|182442.5|182352.5|18
1721227820000|2024-07-17 14:50:20|182438.8|182348.8|182469|182379|182469.9|182379.9|182438.8|182348.8|15
1721227830000|2024-07-17 14:50:30|182469.3|182379.3|182483.4|182393.4|182488.9|182398.9|182469.3|182379.3|8
1721227840000|2024-07-17 14:50:40|182483.9|182393.9|182487.8|182397.8|182488.8|182398.8|182483.4|182393.4|9
1721227850000|2024-07-17 14:50:50|182489.9|182399.9|182554.4|182464.4|182570.1|182480.1|182487.8|182397.8|19
1721227860000|2024-07-17 14:51:00|182552.8|182462.8|182507.4|182417.4|182552.8|182462.8|182498.8|182408.8|16
1721227870000|2024-07-17 14:51:10|182510.8|182420.8|182518.6|182428.6|182524.3|182434.3|182503.6|182413.6|18
1721227880000|2024-07-17 14:51:20|182511.6|182421.6|182513.4|182423.4|182518.6|182428.6|182511.3|182421.3|21
1721227890000|2024-07-17 14:51:30|182514.1|182424.1|182498|182408|182514.1|182424.1|182493.3|182403.3|16
1721227900000|2024-07-17 14:51:40|182498.2|182408.2|182502.7|182412.7|182502.7|182412.7|182490.9|182400.9|18
1721227910000|2024-07-17 14:51:50|182502.5|182412.5|182469.5|182379.5|182502.5|182412.5|182469.5|182379.5|6
1721227920000|2024-07-17 14:52:00|182469.7|182379.7|182450.5|182360.5|182471.2|182381.2|182443.9|182353.9|8
1721227930000|2024-07-17 14:52:10|182451.7|182361.7|182464.7|182374.7|182468.5|182378.5|182451.7|182361.7|14
1721227940000|2024-07-17 14:52:20|182464.6|182374.6|182473.8|182383.8|182523.5|182433.5|182462.4|182372.4|16
1721227950000|2024-07-17 14:52:30|182479.3|182389.3|182444.6|182354.6|182479.3|182389.3|182444.6|182354.6|23
1721227960000|2024-07-17 14:52:40|182445.4|182355.4|182441.8|182351.8|182445.4|182355.4|182438.5|182348.5|10
1721227970000|2024-07-17 14:52:50|182440|182350|182440.5|182350.5|182440.9|182350.9|182435|182345|10
1721227980000|2024-07-17 14:53:00|182441.3|182351.3|182463|182373|182463.9|182373.9|182430|182340|16
1721227990000|2024-07-17 14:53:10|182464.9|182374.9|182473.4|182383.4|182474.8|182384.8|182464.9|182374.9|9
1721228000000|2024-07-17 14:53:20|182474.1|182384.1|182471.9|182381.9|182475.5|182385.5|182464.2|182374.2|11
1721228010000|2024-07-17 14:53:30|182474.7|182384.7|182477|182387|182478.2|182388.2|182474|182384|8
1721228020000|2024-07-17 14:53:40|182478|182388|182517.7|182427.7|182518.9|182428.9|182475.9|182385.9|8
1721228030000|2024-07-17 14:53:50|182515.5|182425.5|182496.6|182406.6|182515.5|182425.5|182496.6|182406.6|20
1721228040000|2024-07-17 14:54:00|182496.7|182406.7|182499.4|182409.4|182500.3|182410.3|182496.6|182406.6|5
1721228050000|2024-07-17 14:54:10|182500.2|182410.2|182496.7|182406.7|182500.2|182410.2|182496.7|182406.7|3
1721228060000|2024-07-17 14:54:20|182499.4|182409.4|182496.9|182406.9|182500.6|182410.6|182496.9|182406.9|5
1721228070000|2024-07-17 14:54:30|182498.9|182408.9|182469.1|182379.1|182506.1|182416.1|182465.4|182375.4|18
1721228080000|2024-07-17 14:54:40|182467.9|182377.9|182471.4|182381.4|182476.3|182386.3|182467.6|182377.6|9
1721228090000|2024-07-17 14:54:50|182473.3|182383.3|182506.4|182416.4|182506.4|182416.4|182469|182379|16
1721228100000|2024-07-17 14:55:00|182501.4|182411.4|182499.8|182409.8|182502.5|182412.5|182494.4|182404.4|17
1721228110000|2024-07-17 14:55:10|182498.2|182408.2|182470.4|182380.4|182498.2|182408.2|182469|182379|6
1721228120000|2024-07-17 14:55:20|182469.3|182379.3|182463.5|182373.5|182471.2|182381.2|182462|182372|14
1721228130000|2024-07-17 14:55:30|182464.3|182374.3|182471.1|182381.1|182471.1|182381.1|182454.9|182364.9|19
1721228140000|2024-07-17 14:55:40|182473|182383|182485.4|182395.4|182487.8|182397.8|182473|182383|12
1721228150000|2024-07-17 14:55:50|182485.7|182395.7|182465.7|182375.7|182485.8|182395.8|182465.7|182375.7|12
1721228160000|2024-07-17 14:56:00|182466.5|182376.5|182451.9|182361.9|182468.2|182378.2|182451.9|182361.9|17
1721228170000|2024-07-17 14:56:10|182460.7|182370.7|182469.7|182379.7|182473.1|182383.1|182460.7|182370.7|14
1721228180000|2024-07-17 14:56:20|182468.3|182378.3|182468.8|182378.8|182471.2|182381.2|182457.5|182367.5|16
1721228190000|2024-07-17 14:56:30|182471.3|182381.3|182471|182381|182471.4|182381.4|182464.3|182374.3|14
1721228200000|2024-07-17 14:56:40|182468.7|182378.7|182463.6|182373.6|182472.5|182382.5|182463.6|182373.6|7
1721228210000|2024-07-17 14:56:50|182464.6|182374.6|182495.6|182405.6|182495.6|182405.6|182463.7|182373.7|17
1721228220000|2024-07-17 14:57:00|182491.4|182401.4|182512.7|182422.7|182512.7|182422.7|182481.2|182391.2|19
1721228230000|2024-07-17 14:57:10|182514.5|182424.5|182502.5|182412.5|182514.5|182424.5|182500.9|182410.9|12
1721228240000|2024-07-17 14:57:20|182502.8|182412.8|182530.1|182440.1|182530.4|182440.4|182502.7|182412.7|8
1721228250000|2024-07-17 14:57:30|182528.5|182438.5|182494.5|182404.5|182539|182449|182489.2|182399.2|22
1721228260000|2024-07-17 14:57:40|182495.7|182405.7|182493.5|182403.5|182495.7|182405.7|182490|182400|9
1721228270000|2024-07-17 14:57:50|182494|182404|182466.8|182376.8|182503.8|182413.8|182466.4|182376.4|16
1721228280000|2024-07-17 14:58:00|182469.1|182379.1|182461.6|182371.6|182469.1|182379.1|182461.3|182371.3|6
1721228290000|2024-07-17 14:58:10|182463.2|182373.2|182518.9|182428.9|182518.9|182428.9|182463.2|182373.2|13
1721228300000|2024-07-17 14:58:20|182518.7|182428.7|182501.2|182411.2|182518.7|182428.7|182497.4|182407.4|23
1721228310000|2024-07-17 14:58:30|182506.2|182416.2|182526.7|182436.7|182529.3|182439.3|182500.2|182410.2|13
1721228320000|2024-07-17 14:58:40|182525|182435|182483.1|182393.1|182525.8|182435.8|182483.1|182393.1|13
1721228330000|2024-07-17 14:58:50|182480.1|182390.1|182488.6|182398.6|182489.4|182399.4|182480.1|182390.1|10
1721228340000|2024-07-17 14:59:00|182494.8|182404.8|182495.7|182405.7|182500.6|182410.6|182493.5|182403.5|11
1721228350000|2024-07-17 14:59:10|182497.1|182407.1|182507.9|182417.9|182507.9|182417.9|182497|182407|8
1721228360000|2024-07-17 14:59:20|182507|182417|182550.2|182460.2|182552.2|182462.2|182498.8|182408.8|20
1721228370000|2024-07-17 14:59:30|182549.9|182459.9|182555.2|182465.2|182566.7|182476.7|182549.2|182459.2|18
1721228380000|2024-07-17 14:59:40|182556.6|182466.6|182548.8|182458.8|182556.6|182466.6|182548.8|182458.8|10
1721228390000|2024-07-17 14:59:50|182547.9|182457.9|182524.6|182434.6|182547.9|182457.9|182520.1|182430.1|17
1721228400000|2024-07-17 15:00:00|182519.2|182429.2|182519.8|182429.8|182523.1|182433.1|182512.1|182422.1|17
1721228410000|2024-07-17 15:00:10|182502.3|182412.3|182520.8|182430.8|182526.4|182436.4|182501.3|182411.3|16
1721228420000|2024-07-17 15:00:20|182519.7|182429.7|182536.6|182446.6|182538.8|182448.8|182519.7|182429.7|10
1721228430000|2024-07-17 15:00:30|182514.5|182424.5|182520.4|182430.4|182520.4|182430.4|182509.1|182419.1|13
1721228440000|2024-07-17 15:00:40|182523.6|182433.6|182527.6|182437.6|182530.4|182440.4|182522.3|182432.3|12
1721228450000|2024-07-17 15:00:50|182553|182463|182551.8|182461.8|182563.7|182473.7|182551.8|182461.8|9
1721228460000|2024-07-17 15:01:00|182551.6|182461.6|182526.9|182436.9|182557.8|182467.8|182526.9|182436.9|17
1721228470000|2024-07-17 15:01:10|182527.5|182437.5|182543.7|182453.7|182547.1|182457.1|182526.9|182436.9|18
1721228480000|2024-07-17 15:01:20|182545.9|182455.9|182561.4|182471.4|182570|182480|182544.7|182454.7|18
1721228490000|2024-07-17 15:01:30|182563.7|182473.7|182553.6|182463.6|182570.3|182480.3|182553.6|182463.6|14
1721228500000|2024-07-17 15:01:40|182555.1|182465.1|182558.9|182468.9|182564.3|182474.3|182555.1|182465.1|16
1721228510000|2024-07-17 15:01:50|182560.1|182470.1|182513.1|182423.1|182560.1|182470.1|182509|182419|13
1721228520000|2024-07-17 15:02:00|182511.8|182421.8|182509.5|182419.5|182513.1|182423.1|182506.7|182416.7|12
1721228530000|2024-07-17 15:02:10|182510.1|182420.1|182510.2|182420.2|182523.4|182433.4|182506.9|182416.9|12
1721228540000|2024-07-17 15:02:20|182512.2|182422.2|182521|182431|182521|182431|182509.2|182419.2|11
1721228550000|2024-07-17 15:02:30|182518.9|182428.9|182513.4|182423.4|182521.5|182431.5|182507.5|182417.5|11
1721228560000|2024-07-17 15:02:40|182512.9|182422.9|182510.3|182420.3|182512.9|182422.9|182510.3|182420.3|5
1721228570000|2024-07-17 15:02:50|182510.1|182420.1|182536.5|182446.5|182536.7|182446.7|182510|182420|8
1721228580000|2024-07-17 15:03:00|182536.2|182446.2|182520.6|182430.6|182537.6|182447.6|182512.8|182422.8|14
1721228590000|2024-07-17 15:03:10|182520.5|182430.5|182518.3|182428.3|182520.5|182430.5|182517.5|182427.5|7
1721228600000|2024-07-17 15:03:20|182519|182429|182501.4|182411.4|182546.8|182456.8|182501|182411|17
1721228610000|2024-07-17 15:03:30|182501.2|182411.2|182502.8|182412.8|182502.8|182412.8|182496.3|182406.3|12
1721228620000|2024-07-17 15:03:40|182501.6|182411.6|182503.1|182413.1|182503.1|182413.1|182501.6|182411.6|9
1721228630000|2024-07-17 15:03:50|182503.3|182413.3|182501.8|182411.8|182503.3|182413.3|182500.8|182410.8|5
1721228640000|2024-07-17 15:04:00|182502.2|182412.2|182544.4|182454.4|182544.4|182454.4|182500.1|182410.1|7
1721228650000|2024-07-17 15:04:10|182534.9|182444.9|182532|182442|182534.9|182444.9|182532|182442|4
1721228660000|2024-07-17 15:04:20|182546.8|182456.8|182552.5|182462.5|182556.8|182466.8|182546.8|182456.8|16
1721228670000|2024-07-17 15:04:30|182549.8|182459.8|182532.7|182442.7|182550.1|182460.1|182530.8|182440.8|14
1721228680000|2024-07-17 15:04:40|182532.1|182442.1|182533.1|182443.1|182535.3|182445.3|182532.1|182442.1|6
1721228690000|2024-07-17 15:04:50|182532.8|182442.8|182533.5|182443.5|182535.7|182445.7|182531.8|182441.8|8
1721228700000|2024-07-17 15:05:00|182532.5|182442.5|182528.9|182438.9|182532.5|182442.5|182528.6|182438.6|7
1721228710000|2024-07-17 15:05:10|182528.8|182438.8|182547.9|182457.9|182553.7|182463.7|182526.7|182436.7|10
1721228720000|2024-07-17 15:05:20|182545.4|182455.4|182548.2|182458.2|182548.2|182458.2|182543.1|182453.1|17
1721228730000|2024-07-17 15:05:30|182548.4|182458.4|182547.4|182457.4|182548.6|182458.6|182545|182455|9
1721228740000|2024-07-17 15:05:40|182547.2|182457.2|182524.2|182434.2|182547.5|182457.5|182524.2|182434.2|13
1721228750000|2024-07-17 15:05:50|182524.5|182434.5|182513.8|182423.8|182524.5|182434.5|182510.6|182420.6|21
1721228760000|2024-07-17 15:06:00|182512.9|182422.9|182519.6|182429.6|182528|182438|182512.8|182422.8|16
1721228770000|2024-07-17 15:06:10|182519.4|182429.4|182520.7|182430.7|182525.3|182435.3|182517.6|182427.6|12
1721228780000|2024-07-17 15:06:20|182520.3|182430.3|182512.8|182422.8|182522.5|182432.5|182512.8|182422.8|13
1721228790000|2024-07-17 15:06:30|182512|182422|182496.8|182406.8|182513.2|182423.2|182479.9|182389.9|14
1721228800000|2024-07-17 15:06:40|182495.1|182405.1|182508.3|182418.3|182508.3|182418.3|182494.8|182404.8|19
1721228810000|2024-07-17 15:06:50|182511.3|182421.3|182504.5|182414.5|182511.3|182421.3|182504.5|182414.5|14
1721228820000|2024-07-17 15:07:00|182502.7|182412.7|182500.4|182410.4|182506.7|182416.7|182495.4|182405.4|15
1721228830000|2024-07-17 15:07:10|182497.2|182407.2|182514.7|182424.7|182518.5|182428.5|182496.2|182406.2|20
1721228840000|2024-07-17 15:07:20|182515.1|182425.1|182513|182423|182521.4|182431.4|182508.7|182418.7|21
1721228850000|2024-07-17 15:07:30|182510.8|182420.8|182508.4|182418.4|182513.7|182423.7|182503.1|182413.1|14
1721228860000|2024-07-17 15:07:40|182509.4|182419.4|182504.6|182414.6|182513.6|182423.6|182504.6|182414.6|8
1721228870000|2024-07-17 15:07:50|182504.5|182414.5|182496.8|182406.8|182504.5|182414.5|182494|182404|16
1721228880000|2024-07-17 15:08:00|182496.9|182406.9|182524.1|182434.1|182538.7|182448.7|182496.9|182406.9|26
1721228890000|2024-07-17 15:08:10|182523|182433|182516|182426|182523|182433|182516|182426|13
1721228900000|2024-07-17 15:08:20|182515.1|182425.1|182436.2|182346.2|182515.8|182425.8|182432.9|182342.9|19
1721228910000|2024-07-17 15:08:30|182434.4|182344.4|182427.9|182337.9|182435.4|182345.4|182427.9|182337.9|20
1721228920000|2024-07-17 15:08:40|182427.6|182337.6|182422.6|182332.6|182427.6|182337.6|182420.9|182330.9|10
1721228930000|2024-07-17 15:08:50|182423.9|182333.9|182409.1|182319.1|182424.1|182334.1|182374.5|182284.5|22
1721228940000|2024-07-17 15:09:00|182407.9|182317.9|182424.4|182334.4|182435.2|182345.2|182407.9|182317.9|23
1721228950000|2024-07-17 15:09:10|182422.6|182332.6|182424.5|182334.5|182426.8|182336.8|182419.1|182329.1|23
1721228960000|2024-07-17 15:09:20|182424|182334|182427.1|182337.1|182436.1|182346.1|182419.9|182329.9|22
1721228970000|2024-07-17 15:09:30|182426.6|182336.6|182432.4|182342.4|182432.9|182342.9|182416.3|182326.3|23
1721228980000|2024-07-17 15:09:40|182432.1|182342.1|182428.6|182338.6|182437.7|182347.7|182424.7|182334.7|15
1721228990000|2024-07-17 15:09:50|182426.2|182336.2|182421.8|182331.8|182433.5|182343.5|182421.5|182331.5|18
1721229000000|2024-07-17 15:10:00|182425.2|182335.2|182431.7|182341.7|182432.9|182342.9|182423.3|182333.3|20
1721229010000|2024-07-17 15:10:10|182431|182341|182428.5|182338.5|182431.5|182341.5|182421.2|182331.2|18
1721229020000|2024-07-17 15:10:20|182428.4|182338.4|182427.8|182337.8|182430.7|182340.7|182422.6|182332.6|18
1721229030000|2024-07-17 15:10:30|182429.4|182339.4|182422.9|182332.9|182431.2|182341.2|182422.9|182332.9|14
1721229040000|2024-07-17 15:10:40|182423.3|182333.3|182430.9|182340.9|182432.1|182342.1|182423.3|182333.3|19
1721229050000|2024-07-17 15:10:50|182425.3|182335.3|182428.6|182338.6|182428.6|182338.6|182420.1|182330.1|24
1721229060000|2024-07-17 15:11:00|182427.3|182337.3|182497.3|182407.3|182502.3|182412.3|182427.3|182337.3|23
1721229070000|2024-07-17 15:11:10|182498.7|182408.7|182461.1|182371.1|182498.7|182408.7|182454.9|182364.9|29
1721229080000|2024-07-17 15:11:20|182461.3|182371.3|182468|182378|182469|182379|182460.5|182370.5|15
1721229090000|2024-07-17 15:11:30|182458.3|182368.3|182463.6|182373.6|182465.1|182375.1|182453.3|182363.3|21
1721229100000|2024-07-17 15:11:40|182465.1|182375.1|182443.4|182353.4|182465.1|182375.1|182443.4|182353.4|16
1721229110000|2024-07-17 15:11:50|182444.9|182354.9|182459.8|182369.8|182459.8|182369.8|182443.6|182353.6|18
1721229120000|2024-07-17 15:12:00|182460.1|182370.1|182461.6|182371.6|182461.6|182371.6|182448.2|182358.2|19
1721229130000|2024-07-17 15:12:10|182458.2|182368.2|182468.8|182378.8|182468.8|182378.8|182458.2|182368.2|9
1721229140000|2024-07-17 15:12:20|182470.5|182380.5|182471.1|182381.1|182475.7|182385.7|182469.1|182379.1|14
1721229150000|2024-07-17 15:12:30|182470.1|182380.1|182456.2|182366.2|182472.5|182382.5|182452.3|182362.3|10
1721229160000|2024-07-17 15:12:40|182455.2|182365.2|182461.4|182371.4|182468.9|182378.9|182454.9|182364.9|18
1721229170000|2024-07-17 15:12:50|182460.5|182370.5|182462.7|182372.7|182464.6|182374.6|182454.1|182364.1|26
1721229180000|2024-07-17 15:13:00|182469.9|182379.9|182479.9|182389.9|182479.9|182389.9|182463.6|182373.6|22
1721229190000|2024-07-17 15:13:10|182480.3|182390.3|182480.7|182390.7|182494|182404|182471.8|182381.8|30
1721229200000|2024-07-17 15:13:20|182480.9|182390.9|182482.9|182392.9|182487.6|182397.6|182480.7|182390.7|12
1721229210000|2024-07-17 15:13:30|182486.1|182396.1|182483.5|182393.5|182492.2|182402.2|182477.4|182387.4|21
1721229220000|2024-07-17 15:13:40|182486.6|182396.6|182481.8|182391.8|182497.9|182407.9|182473.1|182383.1|27
1721229230000|2024-07-17 15:13:50|182473.3|182383.3|182475.9|182385.9|182476.8|182386.8|182470.1|182380.1|23
1721229240000|2024-07-17 15:14:00|182470.6|182380.6|182490.6|182400.6|182491.7|182401.7|182470.6|182380.6|26
1721229250000|2024-07-17 15:14:10|182478.8|182388.8|182472.4|182382.4|182481.7|182391.7|182472.3|182382.3|16
1721229260000|2024-07-17 15:14:20|182472.3|182382.3|182472.5|182382.5|182478.1|182388.1|182469.3|182379.3|16
1721229270000|2024-07-17 15:14:30|182470.3|182380.3|182475.7|182385.7|182477.2|182387.2|182468.2|182378.2|21
1721229280000|2024-07-17 15:14:40|182482.1|182392.1|182463.8|182373.8|182482.1|182392.1|182463.6|182373.6|27
1721229290000|2024-07-17 15:14:50|182463.9|182373.9|182457.9|182367.9|182464|182374|182453|182363|17
1721229300000|2024-07-17 15:15:00|182458.5|182368.5|182459|182369|182463.5|182373.5|182442.1|182352.1|20
1721229310000|2024-07-17 15:15:10|182458.4|182368.4|182463.2|182373.2|182463.2|182373.2|182442.7|182352.7|18
1721229320000|2024-07-17 15:15:20|182461.4|182371.4|182455.1|182365.1|182465.3|182375.3|182451.4|182361.4|10
1721229330000|2024-07-17 15:15:30|182451.7|182361.7|182447.2|182357.2|182451.7|182361.7|182439.3|182349.3|19
1721229340000|2024-07-17 15:15:40|182448.3|182358.3|182447.5|182357.5|182451.7|182361.7|182434.4|182344.4|25
1721229350000|2024-07-17 15:15:50|182449.6|182359.6|182456.2|182366.2|182456.2|182366.2|182449.4|182359.4|8
1721229360000|2024-07-17 15:16:00|182453.8|182363.8|182471.3|182381.3|182471.3|182381.3|182453.8|182363.8|14
1721229370000|2024-07-17 15:16:10|182472.3|182382.3|182480.1|182390.1|182482.7|182392.7|182472.3|182382.3|17
1721229380000|2024-07-17 15:16:20|182477.9|182387.9|182462.7|182372.7|182478.3|182388.3|182461.3|182371.3|19
1721229390000|2024-07-17 15:16:30|182457.2|182367.2|182434.6|182344.6|182461.4|182371.4|182434.6|182344.6|20
1721229400000|2024-07-17 15:16:40|182434.8|182344.8|182437|182347|182437|182347|182433|182343|12
1721229410000|2024-07-17 15:16:50|182435.7|182345.7|182429.8|182339.8|182435.7|182345.7|182429.8|182339.8|20
1721229420000|2024-07-17 15:17:00|182428.2|182338.2|182430.4|182340.4|182430.4|182340.4|182414.7|182324.7|16
1721229430000|2024-07-17 15:17:10|182425.2|182335.2|182412.4|182322.4|182430.6|182340.6|182412.4|182322.4|12
1721229440000|2024-07-17 15:17:20|182412.7|182322.7|182433.2|182343.2|182433.2|182343.2|182412.7|182322.7|23
1721229450000|2024-07-17 15:17:30|182433.5|182343.5|182430.6|182340.6|182440.8|182350.8|182430.6|182340.6|15
1721229460000|2024-07-17 15:17:40|182429.6|182339.6|182438.5|182348.5|182439.9|182349.9|182429.6|182339.6|22
1721229470000|2024-07-17 15:17:50|182437.1|182347.1|182425.3|182335.3|182437.2|182347.2|182425.3|182335.3|15
1721229480000|2024-07-17 15:18:00|182426.3|182336.3|182442.6|182352.6|182442.8|182352.8|182423.8|182333.8|27
1721229490000|2024-07-17 15:18:10|182442.4|182352.4|182449.3|182359.3|182449.6|182359.6|182442.4|182352.4|19
1721229500000|2024-07-17 15:18:20|182448.3|182358.3|182429.4|182339.4|182448.3|182358.3|182426.3|182336.3|16
1721229510000|2024-07-17 15:18:30|182429.8|182339.8|182414.7|182324.7|182434.9|182344.9|182414.7|182324.7|22
1721229520000|2024-07-17 15:18:40|182416.8|182326.8|182421.4|182331.4|182425.8|182335.8|182416.1|182326.1|19
1721229530000|2024-07-17 15:18:50|182421.7|182331.7|182420.3|182330.3|182423.6|182333.6|182419.9|182329.9|16
1721229540000|2024-07-17 15:19:00|182420.7|182330.7|182423.2|182333.2|182433.6|182343.6|182415.9|182325.9|32
1721229550000|2024-07-17 15:19:10|182421|182331|182427.8|182337.8|182433.5|182343.5|182416.4|182326.4|22
1721229560000|2024-07-17 15:19:20|182431.4|182341.4|182350.6|182260.6|182432.1|182342.1|182350.6|182260.6|20
1721229570000|2024-07-17 15:19:30|182353.3|182263.3|182346.8|182256.8|182353.3|182263.3|182341.7|182251.7|23
1721229580000|2024-07-17 15:19:40|182346.7|182256.7|182345.8|182255.8|182356.9|182266.9|182345.8|182255.8|22
1721229590000|2024-07-17 15:19:50|182345.7|182255.7|182348.9|182258.9|182353.7|182263.7|182345.7|182255.7|17
1721229600000|2024-07-17 15:20:00|182348.7|182258.7|182362.1|182272.1|182363.6|182273.6|182346.8|182256.8|28
1721229610000|2024-07-17 15:20:10|182361.3|182271.3|182350.7|182260.7|182361.3|182271.3|182346.7|182256.7|17
1721229620000|2024-07-17 15:20:20|182350|182260|182349.8|182259.8|182357.3|182267.3|182349.4|182259.4|19
1721229630000|2024-07-17 15:20:30|182351.8|182261.8|182350|182260|182352.9|182262.9|182347.9|182257.9|11
1721229640000|2024-07-17 15:20:40|182348|182258|182337.4|182247.4|182348|182258|182333|182243|18
1721229650000|2024-07-17 15:20:50|182335.6|182245.6|182334.8|182244.8|182337.7|182247.7|182330.7|182240.7|10
1721229660000|2024-07-17 15:21:00|182334.7|182244.7|182324|182234|182334.7|182244.7|182316|182226|27
1721229670000|2024-07-17 15:21:10|182323.9|182233.9|182319.6|182229.6|182328.7|182238.7|182319|182229|22
1721229680000|2024-07-17 15:21:20|182319.5|182229.5|182337.3|182247.3|182338|182248|182318.6|182228.6|21
1721229690000|2024-07-17 15:21:30|182337.1|182247.1|182327.2|182237.2|182337.1|182247.1|182320.6|182230.6|17
1721229700000|2024-07-17 15:21:40|182325.5|182235.5|182313.8|182223.8|182325.6|182235.6|182313.3|182223.3|12
1721229710000|2024-07-17 15:21:50|182315.5|182225.5|182343.9|182253.9|182353.2|182263.2|182315.5|182225.5|20
1721229720000|2024-07-17 15:22:00|182346.2|182256.2|182321.7|182231.7|182346.2|182256.2|182320.7|182230.7|19
1721229730000|2024-07-17 15:22:10|182322.2|182232.2|182292.4|182202.4|182327.2|182237.2|182292.3|182202.3|22
1721229740000|2024-07-17 15:22:20|182294.3|182204.3|182299|182209|182299.1|182209.1|182293.9|182203.9|16
1721229750000|2024-07-17 15:22:30|182299.1|182209.1|182301.8|182211.8|182309|182219|182299.1|182209.1|21
1721229760000|2024-07-17 15:22:40|182300.2|182210.2|182284|182194|182300.7|182210.7|182272.9|182182.9|17
1721229770000|2024-07-17 15:22:50|182281.8|182191.8|182274.8|182184.8|182283.4|182193.4|182269.2|182179.2|20
1721229780000|2024-07-17 15:23:00|182268.1|182178.1|182264.1|182174.1|182279.9|182189.9|182261.4|182171.4|23
1721229790000|2024-07-17 15:23:10|182262.5|182172.5|182247.4|182157.4|182263|182173|182247.4|182157.4|12
1721229800000|2024-07-17 15:23:20|182251.5|182161.5|182241.9|182151.9|182251.5|182161.5|182239.9|182149.9|14
1721229810000|2024-07-17 15:23:30|182241.8|182151.8|182245.1|182155.1|182247.9|182157.9|182241.1|182151.1|14
1721229820000|2024-07-17 15:23:40|182243.8|182153.8|182256.7|182166.7|182259.1|182169.1|182242.6|182152.6|22
1721229830000|2024-07-17 15:23:50|182256.6|182166.6|182258.9|182168.9|182260.4|182170.4|182250.2|182160.2|21
1721229840000|2024-07-17 15:24:00|182256.7|182166.7|182319.4|182229.4|182325.6|182235.6|182246.4|182156.4|27
1721229850000|2024-07-17 15:24:10|182323.2|182233.2|182321.9|182231.9|182326.3|182236.3|182321.2|182231.2|21
1721229860000|2024-07-17 15:24:20|182326.3|182236.3|182325.3|182235.3|182326.4|182236.4|182318.6|182228.6|18
1721229870000|2024-07-17 15:24:30|182323.7|182233.7|182323.8|182233.8|182325.5|182235.5|182319.4|182229.4|17
1721229880000|2024-07-17 15:24:40|182326.6|182236.6|182312.1|182222.1|182326.8|182236.8|182309.8|182219.8|21
1721229890000|2024-07-17 15:24:50|182308.8|182218.8|182334.3|182244.3|182336.8|182246.8|182308.8|182218.8|12
1721229900000|2024-07-17 15:25:00|182336.6|182246.6|182346.7|182256.7|182348|182258|182334|182244|23
1721229910000|2024-07-17 15:25:10|182348.5|182258.5|182336.4|182246.4|182357.9|182267.9|182334.6|182244.6|24
1721229920000|2024-07-17 15:25:20|182336.3|182246.3|182341.8|182251.8|182342.7|182252.7|182333.1|182243.1|20
1721229930000|2024-07-17 15:25:30|182342.1|182252.1|182243.6|182153.6|182342.1|182252.1|182243.6|182153.6|17
1721229940000|2024-07-17 15:25:40|182243|182153|182243.1|182153.1|182248.1|182158.1|182242.8|182152.8|13
1721229950000|2024-07-17 15:25:50|182245.3|182155.3|182246.7|182156.7|182252.3|182162.3|182237.8|182147.8|26
1721229960000|2024-07-17 15:26:00|182246.9|182156.9|182255.7|182165.7|182268.5|182178.5|182242.3|182152.3|24
1721229970000|2024-07-17 15:26:10|182252.1|182162.1|182247.9|182157.9|182254.3|182164.3|182247.9|182157.9|22
1721229980000|2024-07-17 15:26:20|182245.1|182155.1|182252.2|182162.2|182257.1|182167.1|182245.1|182155.1|29
1721229990000|2024-07-17 15:26:30|182253.5|182163.5|182249.7|182159.7|182256.6|182166.6|182242.8|182152.8|22
1721230000000|2024-07-17 15:26:40|182249.8|182159.8|182246.3|182156.3|182250.9|182160.9|182245.8|182155.8|24
1721230010000|2024-07-17 15:26:50|182244.5|182154.5|182242.1|182152.1|182244.5|182154.5|182236.9|182146.9|20
1721230020000|2024-07-17 15:27:00|182240.6|182150.6|182240|182150|182241.5|182151.5|182237.1|182147.1|22
1721230030000|2024-07-17 15:27:10|182237.6|182147.6|182235.3|182145.3|182241.2|182151.2|182235.1|182145.1|18
1721230040000|2024-07-17 15:27:20|182233.9|182143.9|182211|182121|182237.2|182147.2|182194.8|182104.8|26
1721230050000|2024-07-17 15:27:30|182211.5|182121.5|182243.8|182153.8|182256.3|182166.3|182208.8|182118.8|24
1721230060000|2024-07-17 15:27:40|182245.1|182155.1|182252.2|182162.2|182253.8|182163.8|182243.8|182153.8|16
1721230070000|2024-07-17 15:27:50|182250.9|182160.9|182253.9|182163.9|182253.9|182163.9|182250.9|182160.9|8
1721230080000|2024-07-17 15:28:00|182248.5|182158.5|182244.6|182154.6|182248.5|182158.5|182244.6|182154.6|12
1721230090000|2024-07-17 15:28:10|182242.3|182152.3|182264|182174|182265.8|182175.8|182242.3|182152.3|26
1721230100000|2024-07-17 15:28:20|182263.9|182173.9|182261.3|182171.3|182270.3|182180.3|182249.3|182159.3|23
1721230110000|2024-07-17 15:28:30|182263.4|182173.4|182265.7|182175.7|182270|182180|182261.4|182171.4|22
1721230120000|2024-07-17 15:28:40|182265.6|182175.6|182264.9|182174.9|182265.7|182175.7|182262.3|182172.3|16
1721230130000|2024-07-17 15:28:50|182269.3|182179.3|182268.7|182178.7|182270.4|182180.4|182257.3|182167.3|28
1721230140000|2024-07-17 15:29:00|182268.6|182178.6|182246.7|182156.7|182270.1|182180.1|182235|182145|21
1721230150000|2024-07-17 15:29:10|182246.6|182156.6|182233.2|182143.2|182248.5|182158.5|182225.8|182135.8|27
1721230160000|2024-07-17 15:29:20|182233.4|182143.4|182241|182151|182241.1|182151.1|182233.4|182143.4|4
1721230170000|2024-07-17 15:29:30|182240.9|182150.9|182240|182150|182242.6|182152.6|182240|182150|5
1721230180000|2024-07-17 15:29:40|182239.9|182149.9|182239.9|182149.9|182239.9|182149.9|182239.9|182149.9|1
1721230190000|2024-07-17 15:29:50|182250.1|182160.1|182228.5|182138.5|182250.1|182160.1|182228.4|182138.4|9
1721230200000|2024-07-17 15:30:00|182219.6|182129.6|182243.2|182153.2|182246|182156|182218.1|182128.1|18
1721230210000|2024-07-17 15:30:10|182243.3|182153.3|182236.4|182146.4|182243.5|182153.5|182236.4|182146.4|16
1721230220000|2024-07-17 15:30:20|182234.3|182144.3|182236.1|182146.1|182239.9|182149.9|182228.4|182138.4|17
1721230230000|2024-07-17 15:30:30|182241|182151|182242.2|182152.2|182244.1|182154.1|182237.8|182147.8|15
1721230240000|2024-07-17 15:30:40|182241.2|182151.2|182243.4|182153.4|182250.7|182160.7|182238.2|182148.2|24
1721230250000|2024-07-17 15:30:50|182245.4|182155.4|182283.5|182193.5|182283.5|182193.5|182245.4|182155.4|22
1721230260000|2024-07-17 15:31:00|182285.3|182195.3|182347.4|182257.4|182347.4|182257.4|182275|182185|32
1721230270000|2024-07-17 15:31:10|182350.9|182260.9|182368.5|182278.5|182374|182284|182340.5|182250.5|26
1721230280000|2024-07-17 15:31:20|182368.2|182278.2|182341.9|182251.9|182378.1|182288.1|182338.4|182248.4|28
1721230290000|2024-07-17 15:31:30|182339.6|182249.6|182352.9|182262.9|182360.8|182270.8|182339.6|182249.6|32
1721230300000|2024-07-17 15:31:40|182355.9|182265.9|182358.3|182268.3|182358.9|182268.9|182340.8|182250.8|28
1721230310000|2024-07-17 15:31:50|182354.1|182264.1|182360.1|182270.1|182362.4|182272.4|182354.1|182264.1|20
1721230320000|2024-07-17 15:32:00|182360|182270|182372.9|182282.9|182384.5|182294.5|182360|182270|23
1721230330000|2024-07-17 15:32:10|182381.1|182291.1|182411.6|182321.6|182414.1|182324.1|182375.4|182285.4|29
1721230340000|2024-07-17 15:32:20|182411.5|182321.5|182415.5|182325.5|182417.1|182327.1|182406|182316|17
1721230350000|2024-07-17 15:32:30|182418.4|182328.4|182408.9|182318.9|182419.4|182329.4|182397.1|182307.1|20
1721230360000|2024-07-17 15:32:40|182408.7|182318.7|182413.2|182323.2|182421.9|182331.9|182407.3|182317.3|17
1721230370000|2024-07-17 15:32:50|182414.4|182324.4|182408.3|182318.3|182414.6|182324.6|182408.3|182318.3|11
1721230380000|2024-07-17 15:33:00|182412.7|182322.7|182410.5|182320.5|182412.7|182322.7|182293.1|182203.1|34
1721230390000|2024-07-17 15:33:10|182419.3|182329.3|182403.5|182313.5|182419.3|182329.3|182403.5|182313.5|25
1721230400000|2024-07-17 15:33:20|182404.1|182314.1|182395.1|182305.1|182405.6|182315.6|182395.1|182305.1|19
1721230410000|2024-07-17 15:33:30|182386.8|182296.8|182379.8|182289.8|182388.1|182298.1|182370.2|182280.2|13
1721230420000|2024-07-17 15:33:40|182379.4|182289.4|182380.4|182290.4|182381.9|182291.9|182372.3|182282.3|24
1721230430000|2024-07-17 15:33:50|182377|182287|182416.8|182326.8|182420.5|182330.5|182374.7|182284.7|21
1721230440000|2024-07-17 15:34:00|182415.7|182325.7|182423.3|182333.3|182424.6|182334.6|182415|182325|13
1721230450000|2024-07-17 15:34:10|182421.5|182331.5|182418.6|182328.6|182421.5|182331.5|182418.6|182328.6|3
1721230460000|2024-07-17 15:34:20|182419.8|182329.8|182411.1|182321.1|182419.8|182329.8|182397.9|182307.9|5
1721230470000|2024-07-17 15:34:30|182410.2|182320.2|182437.5|182347.5|182437.5|182347.5|182410.2|182320.2|11
1721230480000|2024-07-17 15:34:40|182432.5|182342.5|182430.3|182340.3|182440.4|182350.4|182423.6|182333.6|29
1721230490000|2024-07-17 15:34:50|182430.2|182340.2|182381.2|182291.2|182439.2|182349.2|182381.2|182291.2|28
1721230500000|2024-07-17 15:35:00|182383|182293|182398.6|182308.6|182406.2|182316.2|182368.6|182278.6|33
1721230510000|2024-07-17 15:35:10|182396|182306|182393.5|182303.5|182397.2|182307.2|182392.8|182302.8|15
1721230520000|2024-07-17 15:35:20|182390|182300|182369.7|182279.7|182405.3|182315.3|182369.7|182279.7|25
1721230530000|2024-07-17 15:35:30|182357.6|182267.6|182400.6|182310.6|182406.7|182316.7|182347.6|182257.6|30
1721230540000|2024-07-17 15:35:40|182400.3|182310.3|182381.5|182291.5|182407.5|182317.5|182381.5|182291.5|15
1721230550000|2024-07-17 15:35:50|182381.3|182291.3|182380.2|182290.2|182382.8|182292.8|182380.2|182290.2|8
1721230560000|2024-07-17 15:36:00|182379.4|182289.4|182380.5|182290.5|182388.9|182298.9|182371.4|182281.4|18
1721230570000|2024-07-17 15:36:10|182379.8|182289.8|182371.3|182281.3|182387.1|182297.1|182371.3|182281.3|23
1721230580000|2024-07-17 15:36:20|182373.3|182283.3|182387.6|182297.6|182390.7|182300.7|182370.3|182280.3|17
1721230590000|2024-07-17 15:36:30|182384|182294|182386.8|182296.8|182388.8|182298.8|182384|182294|10
1721230600000|2024-07-17 15:36:40|182386.5|182296.5|182379.3|182289.3|182386.5|182296.5|182379.3|182289.3|8
1721230610000|2024-07-17 15:36:50|182379.2|182289.2|182386.7|182296.7|182387.7|182297.7|182377.4|182287.4|16
1721230620000|2024-07-17 15:37:00|182384.1|182294.1|182419.2|182329.2|182422.8|182332.8|182383.4|182293.4|19
1721230630000|2024-07-17 15:37:10|182420.9|182330.9|182426.4|182336.4|182427.9|182337.9|182420.9|182330.9|9
1721230640000|2024-07-17 15:37:20|182424.4|182334.4|182479.4|182389.4|182487.6|182397.6|182424.4|182334.4|25
1721230650000|2024-07-17 15:37:30|182480.1|182390.1|182496.6|182406.6|182497.6|182407.6|182480.1|182390.1|31
1721230660000|2024-07-17 15:37:40|182494.4|182404.4|182496.6|182406.6|182498.1|182408.1|182485.8|182395.8|19
1721230670000|2024-07-17 15:37:50|182496|182406|182530.2|182440.2|182530.2|182440.2|182484.1|182394.1|18
1721230680000|2024-07-17 15:38:00|182533.2|182443.2|182542.1|182452.1|182542.1|182452.1|182522.8|182432.8|19
1721230690000|2024-07-17 15:38:10|182540.6|182450.6|182512.4|182422.4|182540.6|182450.6|182512.4|182422.4|15
1721230700000|2024-07-17 15:38:20|182512.9|182422.9|182511.7|182421.7|182513.7|182423.7|182509.9|182419.9|11
1721230710000|2024-07-17 15:38:30|182510|182420|182507.7|182417.7|182522.4|182432.4|182507.7|182417.7|22
1721230720000|2024-07-17 15:38:40|182506.7|182416.7|182501.6|182411.6|182508.9|182418.9|182498.3|182408.3|15
1721230730000|2024-07-17 15:38:50|182501.8|182411.8|182488|182398|182501.8|182411.8|182488|182398|18
1721230740000|2024-07-17 15:39:00|182489.1|182399.1|182488|182398|182491.6|182401.6|182478.7|182388.7|14
1721230750000|2024-07-17 15:39:10|182488.8|182398.8|182490.7|182400.7|182492.3|182402.3|182488.7|182398.7|10
1721230760000|2024-07-17 15:39:20|182493.2|182403.2|182465|182375|182493.2|182403.2|182465|182375|17
1721230770000|2024-07-17 15:39:30|182462.7|182372.7|182469.8|182379.8|182477|182387|182452.1|182362.1|22
1721230780000|2024-07-17 15:39:40|182467.7|182377.7|182454.4|182364.4|182467.7|182377.7|182454.4|182364.4|13
1721230790000|2024-07-17 15:39:50|182457.2|182367.2|182465.2|182375.2|182465.2|182375.2|182451.2|182361.2|20
1721230800000|2024-07-17 15:40:00|182466.9|182376.9|182470.1|182380.1|182471.8|182381.8|182466.5|182376.5|13
1721230810000|2024-07-17 15:40:10|182470.9|182380.9|182478.9|182388.9|182478.9|182388.9|182470.7|182380.7|12
1721230820000|2024-07-17 15:40:20|182494.4|182404.4|182521.3|182431.3|182521.3|182431.3|182494.4|182404.4|16
1721230830000|2024-07-17 15:40:30|182525.7|182435.7|182519.2|182429.2|182539.8|182449.8|182519.2|182429.2|20
1721230840000|2024-07-17 15:40:40|182525.8|182435.8|182531.6|182441.6|182538.3|182448.3|182518|182428|15
1721230850000|2024-07-17 15:40:50|182530.4|182440.4|182529.8|182439.8|182534.2|182444.2|182529|182439|7
1721230860000|2024-07-17 15:41:00|182532.2|182442.2|182531.9|182441.9|182538|182448|182530.3|182440.3|12
1721230870000|2024-07-17 15:41:10|182533.6|182443.6|182534.1|182444.1|182534.1|182444.1|182528.3|182438.3|9
1721230880000|2024-07-17 15:41:20|182538.1|182448.1|182527.8|182437.8|182538.1|182448.1|182527.8|182437.8|12
1721230890000|2024-07-17 15:41:30|182532.6|182442.6|182541.8|182451.8|182543.3|182453.3|182528.7|182438.7|15
1721230900000|2024-07-17 15:41:40|182541.9|182451.9|182539|182449|182541.9|182451.9|182532.1|182442.1|14
1721230910000|2024-07-17 15:41:50|182536.8|182446.8|182537.4|182447.4|182545.4|182455.4|182532.7|182442.7|15
1721230920000|2024-07-17 15:42:00|182535.9|182445.9|182531.7|182441.7|182535.9|182445.9|182525.5|182435.5|12
1721230930000|2024-07-17 15:42:10|182536.4|182446.4|182536.6|182446.6|182538.4|182448.4|182531.4|182441.4|10
1721230940000|2024-07-17 15:42:20|182534.5|182444.5|182537.1|182447.1|182538.8|182448.8|182529|182439|8
1721230950000|2024-07-17 15:42:30|182535.3|182445.3|182533.3|182443.3|182536.5|182446.5|182530|182440|10
1721230960000|2024-07-17 15:42:40|182532|182442|182584.6|182494.6|182584.8|182494.8|182522.7|182432.7|15
1721230970000|2024-07-17 15:42:50|182583.4|182493.4|182593.4|182503.4|182593.6|182503.6|182583.4|182493.4|7
1721230980000|2024-07-17 15:43:00|182590.7|182500.7|182585.4|182495.4|182598.2|182508.2|182584|182494|13
1721230990000|2024-07-17 15:43:10|182583.6|182493.6|182585|182495|182596.5|182506.5|182582.3|182492.3|18
1721231000000|2024-07-17 15:43:20|182590.2|182500.2|182582.6|182492.6|182590.2|182500.2|182576.7|182486.7|9
1721231010000|2024-07-17 15:43:30|182586.4|182496.4|182581.4|182491.4|182589.2|182499.2|182581.4|182491.4|6
1721231020000|2024-07-17 15:43:40|182585.2|182495.2|182617.9|182527.9|182625|182535|182585|182495|19
1721231030000|2024-07-17 15:43:50|182616.6|182526.6|182626.1|182536.1|182626.6|182536.6|182616.6|182526.6|20
1721231040000|2024-07-17 15:44:00|182625.4|182535.4|182616.5|182526.5|182625.4|182535.4|182612.5|182522.5|18
1721231050000|2024-07-17 15:44:10|182615.7|182525.7|182611.1|182521.1|182615.8|182525.8|182611.1|182521.1|17
1721231060000|2024-07-17 15:44:20|182610.9|182520.9|182594.2|182504.2|182613.1|182523.1|182593.2|182503.2|19
1721231070000|2024-07-17 15:44:30|182592.7|182502.7|182572.5|182482.5|182600.4|182510.4|182572.5|182482.5|17
1721231080000|2024-07-17 15:44:40|182571|182481|182518.5|182428.5|182571|182481|182518.5|182428.5|14
1721231090000|2024-07-17 15:44:50|182517.1|182427.1|182529.6|182439.6|182529.6|182439.6|182510.8|182420.8|13
1721231100000|2024-07-17 15:45:00|182527.2|182437.2|182529.5|182439.5|182531.3|182441.3|182520.5|182430.5|14
1721231110000|2024-07-17 15:45:10|182528.2|182438.2|182524.6|182434.6|182538.3|182448.3|182524.6|182434.6|13
1721231120000|2024-07-17 15:45:20|182526.4|182436.4|182519.3|182429.3|182527.8|182437.8|182516.4|182426.4|13
1721231130000|2024-07-17 15:45:30|182520.4|182430.4|182513|182423|182520.4|182430.4|182513|182423|11
1721231140000|2024-07-17 15:45:40|182518|182428|182524.9|182434.9|182533.2|182443.2|182508.9|182418.9|19
1721231150000|2024-07-17 15:45:50|182521.9|182431.9|182518.6|182428.6|182521.9|182431.9|182518.6|182428.6|7
1721231160000|2024-07-17 15:46:00|182517.9|182427.9|182520.7|182430.7|182520.7|182430.7|182514.6|182424.6|8
1721231170000|2024-07-17 15:46:10|182523.9|182433.9|182533.1|182443.1|182540.6|182450.6|182523.9|182433.9|13
1721231180000|2024-07-17 15:46:20|182537.1|182447.1|182533.9|182443.9|182546.9|182456.9|182533.8|182443.8|22
1721231190000|2024-07-17 15:46:30|182530|182440|182535.5|182445.5|182535.5|182445.5|182528.8|182438.8|12
1721231200000|2024-07-17 15:46:40|182533.8|182443.8|182534.1|182444.1|182537|182447|182529.2|182439.2|8
1721231210000|2024-07-17 15:46:50|182532.9|182442.9|182553.5|182463.5|182556|182466|182532.9|182442.9|28
1721231220000|2024-07-17 15:47:00|182552|182462|182544.7|182454.7|182552|182462|182538.2|182448.2|16
1721231230000|2024-07-17 15:47:10|182545.7|182455.7|182554|182464|182554|182464|182537.3|182447.3|22
1721231240000|2024-07-17 15:47:20|182557.1|182467.1|182528.6|182438.6|182557.1|182467.1|182528.6|182438.6|18
1721231250000|2024-07-17 15:47:30|182528.2|182438.2|182541.8|182451.8|182541.8|182451.8|182523.5|182433.5|15
1721231260000|2024-07-17 15:47:40|182540.7|182450.7|182542.3|182452.3|182542.3|182452.3|182534.4|182444.4|14
1721231270000|2024-07-17 15:47:50|182541.3|182451.3|182533.5|182443.5|182541.3|182451.3|182533.5|182443.5|17
1721231280000|2024-07-17 15:48:00|182532|182442|182613.4|182523.4|182614|182524|182532|182442|23
1721231290000|2024-07-17 15:48:10|182614.5|182524.5|182644.1|182554.1|182644.1|182554.1|182608.5|182518.5|15
1721231300000|2024-07-17 15:48:20|182642|182552|182631.6|182541.6|182642|182552|182631.6|182541.6|9
1721231310000|2024-07-17 15:48:30|182630.1|182540.1|182635.4|182545.4|182635.4|182545.4|182621.2|182531.2|13
1721231320000|2024-07-17 15:48:40|182636.2|182546.2|182634.1|182544.1|182640.6|182550.6|182634.1|182544.1|8
1721231330000|2024-07-17 15:48:50|182633.3|182543.3|182634.4|182544.4|182638|182548|182633.3|182543.3|9
1721231340000|2024-07-17 15:49:00|182637.1|182547.1|182620.8|182530.8|182641.9|182551.9|182618|182528|16
1721231350000|2024-07-17 15:49:10|182622.4|182532.4|182624.6|182534.6|182628.8|182538.8|182622.4|182532.4|13
1721231360000|2024-07-17 15:49:20|182630.4|182540.4|182632.2|182542.2|182639.2|182549.2|182630.4|182540.4|14
1721231370000|2024-07-17 15:49:30|182632.1|182542.1|182622.3|182532.3|182634.5|182544.5|182622.3|182532.3|18
1721231380000|2024-07-17 15:49:40|182623|182533|182627.5|182537.5|182627.5|182537.5|182623|182533|9
1721231390000|2024-07-17 15:49:50|182626|182536|182627.4|182537.4|182627.4|182537.4|182621.1|182531.1|8
1721231400000|2024-07-17 15:50:00|182624.3|182534.3|182621.6|182531.6|182627.7|182537.7|182621.6|182531.6|12
1721231410000|2024-07-17 15:50:10|182621.1|182531.1|182632.7|182542.7|182637.7|182547.7|182617.7|182527.7|16
1721231420000|2024-07-17 15:50:20|182632.6|182542.6|182631.7|182541.7|182634|182544|182629|182539|11
1721231430000|2024-07-17 15:50:30|182633.1|182543.1|182634.4|182544.4|182635.1|182545.1|182626.9|182536.9|15
1721231440000|2024-07-17 15:50:40|182634.8|182544.8|182635.3|182545.3|182638.5|182548.5|182633.9|182543.9|11
1721231450000|2024-07-17 15:50:50|182633|182543|182646.9|182556.9|182646.9|182556.9|182632.6|182542.6|12
1721231460000|2024-07-17 15:51:00|182641.4|182551.4|182647.4|182557.4|182652.5|182562.5|182641.4|182551.4|19
1721231470000|2024-07-17 15:51:10|182649.6|182559.6|182648.3|182558.3|182652.4|182562.4|182642.8|182552.8|20
1721231480000|2024-07-17 15:51:20|182646.7|182556.7|182638.8|182548.8|182646.7|182556.7|182633.8|182543.8|14
1721231490000|2024-07-17 15:51:30|182639.3|182549.3|182635.4|182545.4|182644.4|182554.4|182635.4|182545.4|13
1721231500000|2024-07-17 15:51:40|182638.3|182548.3|182644|182554|182647.6|182557.6|182638.3|182548.3|9
1721231510000|2024-07-17 15:51:50|182641.2|182551.2|182635.7|182545.7|182641.2|182551.2|182635.7|182545.7|4
1721231520000|2024-07-17 15:52:00|182631.4|182541.4|182633.4|182543.4|182636.6|182546.6|182630.3|182540.3|10
1721231530000|2024-07-17 15:52:10|182635.5|182545.5|182634.5|182544.5|182636.3|182546.3|182633.9|182543.9|10
1721231540000|2024-07-17 15:52:20|182635.6|182545.6|182637.3|182547.3|182644.3|182554.3|182634.7|182544.7|15
1721231550000|2024-07-17 15:52:30|182637.2|182547.2|182643.4|182553.4|182645.9|182555.9|182633.2|182543.2|15
1721231560000|2024-07-17 15:52:40|182643.3|182553.3|182644.8|182554.8|182647.2|182557.2|182643.3|182553.3|10
1721231570000|2024-07-17 15:52:50|182648.7|182558.7|182651.3|182561.3|182671.9|182581.9|182648.7|182558.7|8
1721231580000|2024-07-17 15:53:00|182651.2|182561.2|182652.7|182562.7|182652.8|182562.8|182651.2|182561.2|6
1721231590000|2024-07-17 15:53:10|182654.7|182564.7|182656.8|182566.8|182657|182567|182651.4|182561.4|17
1721231600000|2024-07-17 15:53:20|182656.7|182566.7|182653.6|182563.6|182656.7|182566.7|182653.6|182563.6|5
1721231610000|2024-07-17 15:53:30|182656.6|182566.6|182655.5|182565.5|182659.6|182569.6|182655.5|182565.5|6
1721231620000|2024-07-17 15:53:40|182644.3|182554.3|182639.8|182549.8|182644.3|182554.3|182639.3|182549.3|9
1721231630000|2024-07-17 15:53:50|182639.6|182549.6|182667|182577|182667.8|182577.8|182639.6|182549.6|14
1721231640000|2024-07-17 15:54:00|182666.4|182576.4|182662.2|182572.2|182666.6|182576.6|182659.2|182569.2|17
1721231650000|2024-07-17 15:54:10|182661.4|182571.4|182658.6|182568.6|182661.4|182571.4|182658.6|182568.6|12
1721231660000|2024-07-17 15:54:20|182657.7|182567.7|182659|182569|182659.3|182569.3|182657.7|182567.7|9
1721231670000|2024-07-17 15:54:30|182663.1|182573.1|182663.8|182573.8|182663.8|182573.8|182659.4|182569.4|11
1721231680000|2024-07-17 15:54:40|182662.5|182572.5|182662.2|182572.2|182662.5|182572.5|182662.2|182572.2|2
1721231690000|2024-07-17 15:54:50|182660.4|182570.4|182629.9|182539.9|182664.4|182574.4|182616.4|182526.4|19
1721231700000|2024-07-17 15:55:00|182623.9|182533.9|182629.7|182539.7|182632.5|182542.5|182623.3|182533.3|15
1721231710000|2024-07-17 15:55:10|182627.4|182537.4|182630.2|182540.2|182633.9|182543.9|182627.4|182537.4|9
1721231720000|2024-07-17 15:55:20|182629|182539|182630.7|182540.7|182630.7|182540.7|182626.7|182536.7|8
1721231730000|2024-07-17 15:55:30|182631.8|182541.8|182624.2|182534.2|182634.4|182544.4|182619.9|182529.9|15
1721231740000|2024-07-17 15:55:40|182622.7|182532.7|182624.7|182534.7|182625.2|182535.2|182619.2|182529.2|9
1721231750000|2024-07-17 15:55:50|182626.5|182536.5|182622.3|182532.3|182628.6|182538.6|182622|182532|8
1721231760000|2024-07-17 15:56:00|182624|182534|182615.4|182525.4|182624|182534|182613.8|182523.8|16
1721231770000|2024-07-17 15:56:10|182618.7|182528.7|182609.2|182519.2|182618.7|182528.7|182609.2|182519.2|18
1721231780000|2024-07-17 15:56:20|182610.1|182520.1|182619.3|182529.3|182619.3|182529.3|182606.5|182516.5|18
1721231790000|2024-07-17 15:56:30|182621.7|182531.7|182614.6|182524.6|182624.2|182534.2|182611.3|182521.3|13
1721231800000|2024-07-17 15:56:40|182614.5|182524.5|182619.8|182529.8|182619.8|182529.8|182608.2|182518.2|12
1721231810000|2024-07-17 15:56:50|182615.3|182525.3|182617.3|182527.3|182617.3|182527.3|182609.2|182519.2|16
1721231820000|2024-07-17 15:57:00|182618.2|182528.2|182618.9|182528.9|182622.7|182532.7|182609.7|182519.7|27
1721231830000|2024-07-17 15:57:10|182617|182527|182607.8|182517.8|182620.1|182530.1|182607.8|182517.8|16
1721231840000|2024-07-17 15:57:20|182607.4|182517.4|182599.2|182509.2|182607.4|182517.4|182594.3|182504.3|31
1721231850000|2024-07-17 15:57:30|182600.2|182510.2|182595.2|182505.2|182600.2|182510.2|182580.8|182490.8|28
1721231860000|2024-07-17 15:57:40|182592|182502|182599.3|182509.3|182599.3|182509.3|182588.7|182498.7|31
1721231870000|2024-07-17 15:57:50|182600.2|182510.2|182599.9|182509.9|182603.4|182513.4|182596.8|182506.8|23
1721231880000|2024-07-17 15:58:00|182599.3|182509.3|182595.1|182505.1|182607.8|182517.8|182595.1|182505.1|23
1721231890000|2024-07-17 15:58:10|182596|182506|182615.1|182525.1|182615.1|182525.1|182587|182497|31
1721231900000|2024-07-17 15:58:20|182615.6|182525.6|182619.7|182529.7|182619.9|182529.9|182615.6|182525.6|7
1721231910000|2024-07-17 15:58:30|182619.3|182529.3|182618.2|182528.2|182620.3|182530.3|182618.2|182528.2|7
1721231920000|2024-07-17 15:58:40|182618.3|182528.3|182622.5|182532.5|182622.5|182532.5|182615.8|182525.8|19
1721231930000|2024-07-17 15:58:50|182619.4|182529.4|182620.5|182530.5|182623.3|182533.3|182619.4|182529.4|13
1721231940000|2024-07-17 15:59:00|182620.3|182530.3|182599.4|182509.4|182620.4|182530.4|182599.4|182509.4|23
1721231950000|2024-07-17 15:59:10|182606.1|182516.1|182604.1|182514.1|182607.8|182517.8|182598|182508|21
1721231960000|2024-07-17 15:59:20|182598.3|182508.3|182599.8|182509.8|182599.8|182509.8|182594.9|182504.9|18
1721231970000|2024-07-17 15:59:30|182600.8|182510.8|182589.8|182499.8|182600.8|182510.8|182587.6|182497.6|13
1721231980000|2024-07-17 15:59:40|182589.5|182499.5|182595.8|182505.8|182595.8|182505.8|182587.6|182497.6|15
1721231990000|2024-07-17 15:59:50|182599.1|182509.1|182602|182512|182607.1|182517.1|182599.1|182509.1|27
1721232000000|2024-07-17 16:00:00|182602.8|182512.8|182595.6|182505.6|182603.7|182513.7|182591.2|182501.2|25
1721232010000|2024-07-17 16:00:10|182593.9|182503.9|182603.7|182513.7|182609.2|182519.2|182582.5|182492.5|25
1721232020000|2024-07-17 16:00:20|182603.5|182513.5|182581.8|182491.8|182603.5|182513.5|182581.8|182491.8|19
1721232030000|2024-07-17 16:00:30|182583.3|182493.3|182576|182486|182583.4|182493.4|182575.9|182485.9|16
1721232040000|2024-07-17 16:00:40|182575.5|182485.5|182583|182493|182584.3|182494.3|182575|182485|19
1721232050000|2024-07-17 16:00:50|182582.8|182492.8|182582.7|182492.7|182582.8|182492.8|182576.7|182486.7|19
1721232060000|2024-07-17 16:01:00|182581.9|182491.9|182581|182491|182587.5|182497.5|182579.2|182489.2|16
1721232070000|2024-07-17 16:01:10|182576.6|182486.6|182576.9|182486.9|182580.6|182490.6|182564.8|182474.8|23
1721232080000|2024-07-17 16:01:20|182576.7|182486.7|182562.6|182472.6|182576.7|182486.7|182562.6|182472.6|7
1721232090000|2024-07-17 16:01:30|182560.7|182470.7|182513.1|182423.1|182567.6|182477.6|182513.1|182423.1|23
1721232100000|2024-07-17 16:01:40|182513.4|182423.4|182504.9|182414.9|182518|182428|182504|182414|15
1721232110000|2024-07-17 16:01:50|182504|182414|182506.4|182416.4|182516.3|182426.3|182504|182414|16
1721232120000|2024-07-17 16:02:00|182507.7|182417.7|182501.2|182411.2|182515.1|182425.1|182501.2|182411.2|18
1721232130000|2024-07-17 16:02:10|182503.5|182413.5|182525.8|182435.8|182526.6|182436.6|182503.5|182413.5|17
1721232140000|2024-07-17 16:02:20|182525.7|182435.7|182518.6|182428.6|182527.3|182437.3|182518.4|182428.4|20
1721232150000|2024-07-17 16:02:30|182517.5|182427.5|182521.2|182431.2|182521.2|182431.2|182517.1|182427.1|5
1721232160000|2024-07-17 16:02:40|182524|182434|182522.9|182432.9|182527.8|182437.8|182522|182432|15
1721232170000|2024-07-17 16:02:50|182523.1|182433.1|182521.2|182431.2|182523.3|182433.3|182519.3|182429.3|9
1721232180000|2024-07-17 16:03:00|182521.1|182431.1|182521.7|182431.7|182523.1|182433.1|182519.5|182429.5|7
1721232190000|2024-07-17 16:03:10|182522.8|182432.8|182517.8|182427.8|182523.1|182433.1|182517.6|182427.6|9
1721232200000|2024-07-17 16:03:20|182517.9|182427.9|182516.5|182426.5|182522.8|182432.8|182516.4|182426.4|10
1721232210000|2024-07-17 16:03:30|182517.2|182427.2|182517.2|182427.2|182517.2|182427.2|182517.2|182427.2|1
1721232220000|2024-07-17 16:03:40|182515.7|182425.7|182531.2|182441.2|182531.2|182441.2|182515.4|182425.4|9
1721232230000|2024-07-17 16:03:50|182533.8|182443.8|182521.6|182431.6|182533.8|182443.8|182520.9|182430.9|13
1721232240000|2024-07-17 16:04:00|182520.2|182430.2|182526.9|182436.9|182529.7|182439.7|182520.2|182430.2|11
1721232250000|2024-07-17 16:04:10|182528.5|182438.5|182529.5|182439.5|182532|182442|182528.5|182438.5|9
1721232260000|2024-07-17 16:04:20|182531.6|182441.6|182526|182436|182532|182442|182523|182433|17
1721232270000|2024-07-17 16:04:30|182524.3|182434.3|182525.2|182435.2|182526.4|182436.4|182520.3|182430.3|10
1721232280000|2024-07-17 16:04:40|182525.5|182435.5|182532.7|182442.7|182533.2|182443.2|182524.8|182434.8|17
1721232290000|2024-07-17 16:04:50|182530.8|182440.8|182528.1|182438.1|182531.6|182441.6|182526|182436|13
1721232300000|2024-07-17 16:05:00|182529.9|182439.9|182519.7|182429.7|182533.9|182443.9|182519.2|182429.2|15
1721232310000|2024-07-17 16:05:10|182520|182430|182525.2|182435.2|182529.1|182439.1|182519.1|182429.1|20
1721232320000|2024-07-17 16:05:20|182527.6|182437.6|182553|182463|182556.5|182466.5|182525.2|182435.2|23
1721232330000|2024-07-17 16:05:30|182552.9|182462.9|182555.9|182465.9|182555.9|182465.9|182543.8|182453.8|21
1721232340000|2024-07-17 16:05:40|182555.7|182465.7|182553.5|182463.5|182556.3|182466.3|182553.5|182463.5|10
1721232350000|2024-07-17 16:05:50|182554.4|182464.4|182569.4|182479.4|182569.7|182479.7|182554.4|182464.4|18
1721232360000|2024-07-17 16:06:00|182567.5|182477.5|182572.2|182482.2|182572.2|182482.2|182566.3|182476.3|11
1721232370000|2024-07-17 16:06:10|182581.8|182491.8|182571.4|182481.4|182582.4|182492.4|182571.4|182481.4|12
1721232380000|2024-07-17 16:06:20|182572.9|182482.9|182561.6|182471.6|182573.3|182483.3|182561.6|182471.6|14
1721232390000|2024-07-17 16:06:30|182560.1|182470.1|182556.8|182466.8|182560.1|182470.1|182554.9|182464.9|9
1721232400000|2024-07-17 16:06:40|182555.2|182465.2|182549.3|182459.3|182555.2|182465.2|182545.5|182455.5|15
1721232410000|2024-07-17 16:06:50|182548.2|182458.2|182546.5|182456.5|182548.2|182458.2|182544.8|182454.8|7
1721232420000|2024-07-17 16:07:00|182546.7|182456.7|182536|182446|182546.7|182456.7|182534.2|182444.2|19
1721232430000|2024-07-17 16:07:10|182536.7|182446.7|182532.7|182442.7|182538.3|182448.3|182530.9|182440.9|13
1721232440000|2024-07-17 16:07:20|182530.1|182440.1|182535.3|182445.3|182535.3|182445.3|182522.6|182432.6|20
1721232450000|2024-07-17 16:07:30|182535.5|182445.5|182542.6|182452.6|182542.6|182452.6|182535.5|182445.5|11
1721232460000|2024-07-17 16:07:40|182567.3|182477.3|182565.2|182475.2|182567.6|182477.6|182558.5|182468.5|11
1721232470000|2024-07-17 16:07:50|182565.5|182475.5|182559.9|182469.9|182565.8|182475.8|182558.6|182468.6|11
1721232480000|2024-07-17 16:08:00|182559.8|182469.8|182561.3|182471.3|182561.3|182471.3|182533.7|182443.7|20
1721232490000|2024-07-17 16:08:10|182562.5|182472.5|182559.1|182469.1|182565.7|182475.7|182558.3|182468.3|11
1721232500000|2024-07-17 16:08:20|182561.5|182471.5|182561.8|182471.8|182562.7|182472.7|182559.3|182469.3|7
1721232510000|2024-07-17 16:08:30|182562.9|182472.9|182560.5|182470.5|182562.9|182472.9|182559.3|182469.3|12
1721232520000|2024-07-17 16:08:40|182560.1|182470.1|182558.4|182468.4|182560.1|182470.1|182556.7|182466.7|11
1721232530000|2024-07-17 16:08:50|182560.8|182470.8|182562.3|182472.3|182562.3|182472.3|182559.1|182469.1|8
1721232540000|2024-07-17 16:09:00|182563|182473|182571.7|182481.7|182571.7|182481.7|182563|182473|10
1721232550000|2024-07-17 16:09:10|182571.9|182481.9|182568.8|182478.8|182571.9|182481.9|182568.8|182478.8|7
1721232560000|2024-07-17 16:09:20|182570.8|182480.8|182577.9|182487.9|182584.8|182494.8|182567.6|182477.6|18
1721232570000|2024-07-17 16:09:30|182577.6|182487.6|182576.2|182486.2|182579.4|182489.4|182570.2|182480.2|11
1721232580000|2024-07-17 16:09:40|182572.4|182482.4|182575.1|182485.1|182578.7|182488.7|182572.1|182482.1|14
1721232590000|2024-07-17 16:09:50|182577|182487|182581.5|182491.5|182581.5|182491.5|182577|182487|4
1721232600000|2024-07-17 16:10:00|182579.2|182489.2|182579.2|182489.2|182579.2|182489.2|182579.2|182489.2|1
1721232610000|2024-07-17 16:10:10|182576.4|182486.4|182582.4|182492.4|182582.4|182492.4|182576.4|182486.4|6
1721232620000|2024-07-17 16:10:20|182581.1|182491.1|182578.4|182488.4|182581.1|182491.1|182578.2|182488.2|3
1721232630000|2024-07-17 16:10:30|182578.6|182488.6|182577.1|182487.1|182579.2|182489.2|182576.8|182486.8|4
1721232640000|2024-07-17 16:10:40|182578.1|182488.1|182576.7|182486.7|182578.1|182488.1|182575.7|182485.7|7
1721232650000|2024-07-17 16:10:50|182577.8|182487.8|182572.7|182482.7|182577.8|182487.8|182572|182482|10
1721232660000|2024-07-17 16:11:00|182571.4|182481.4|182571.5|182481.5|182572.3|182482.3|182571.4|182481.4|6
1721232670000|2024-07-17 16:11:10|182570.3|182480.3|182650.5|182560.5|182661.1|182571.1|182567.4|182477.4|22
1721232680000|2024-07-17 16:11:20|182647.6|182557.6|182659.1|182569.1|182662.3|182572.3|182647.6|182557.6|27
1721232690000|2024-07-17 16:11:30|182659.5|182569.5|182661.2|182571.2|182663.3|182573.3|182657|182567|17
1721232700000|2024-07-17 16:11:40|182659.7|182569.7|182642.6|182552.6|182659.7|182569.7|182636.2|182546.2|20
1721232710000|2024-07-17 16:11:50|182642.4|182552.4|182645.5|182555.5|182645.5|182555.5|182636.2|182546.2|15
1721232720000|2024-07-17 16:12:00|182642.8|182552.8|182641|182551|182647.8|182557.8|182639.7|182549.7|18
1721232730000|2024-07-17 16:12:10|182644.4|182554.4|182659.6|182569.6|182664.3|182574.3|182639.5|182549.5|18
1721232740000|2024-07-17 16:12:20|182658.1|182568.1|182655.1|182565.1|182661.8|182571.8|182655.1|182565.1|6
1721232750000|2024-07-17 16:12:30|182657.6|182567.6|182654.4|182564.4|182657.8|182567.8|182649.8|182559.8|9
1721232760000|2024-07-17 16:12:40|182654.5|182564.5|182664.6|182574.6|182664.6|182574.6|182653|182563|18
1721232770000|2024-07-17 16:12:50|182666.6|182576.6|182663.2|182573.2|182666.6|182576.6|182661.3|182571.3|7
1721232780000|2024-07-17 16:13:00|182662.1|182572.1|182665.9|182575.9|182666.1|182576.1|182653.2|182563.2|30
1721232790000|2024-07-17 16:13:10|182667.2|182577.2|182655.1|182565.1|182667.2|182577.2|182655.1|182565.1|16
1721232800000|2024-07-17 16:13:20|182647.5|182557.5|182672.7|182582.7|182672.7|182582.7|182647.1|182557.1|13
1721232810000|2024-07-17 16:13:30|182669.7|182579.7|182672.2|182582.2|182672.7|182582.7|182669.7|182579.7|3
1721232820000|2024-07-17 16:13:40|182675.3|182585.3|182693|182603|182693|182603|182672.6|182582.6|13
1721232830000|2024-07-17 16:13:50|182698.2|182608.2|182691.6|182601.6|182698.2|182608.2|182690.8|182600.8|16
1721232840000|2024-07-17 16:14:00|182689.2|182599.2|182699|182609|182707|182617|182687.1|182597.1|21
1721232850000|2024-07-17 16:14:10|182699.6|182609.6|182696.4|182606.4|182701.3|182611.3|182696.4|182606.4|23
1721232860000|2024-07-17 16:14:20|182695.8|182605.8|182689.1|182599.1|182695.8|182605.8|182688.7|182598.7|12
1721232870000|2024-07-17 16:14:30|182689.2|182599.2|182690|182600|182690|182600|182689.2|182599.2|2
1721232880000|2024-07-17 16:14:40|182691.6|182601.6|182686.2|182596.2|182694|182604|182686.2|182596.2|16
1721232890000|2024-07-17 16:14:50|182686.9|182596.9|182686.5|182596.5|182690.5|182600.5|182686.5|182596.5|10
1721232900000|2024-07-17 16:15:00|182685|182595|182683.5|182593.5|182685|182595|182682|182592|9
1721232910000|2024-07-17 16:15:10|182683.9|182593.9|182671|182581|182683.9|182593.9|182670.2|182580.2|20
1721232920000|2024-07-17 16:15:20|182671.2|182581.2|182672|182582|182676.3|182586.3|182670.6|182580.6|19
1721232930000|2024-07-17 16:15:30|182671.2|182581.2|182676.3|182586.3|182676.3|182586.3|182670.5|182580.5|16
1721232940000|2024-07-17 16:15:40|182675.6|182585.6|182680.3|182590.3|182683.4|182593.4|182675.6|182585.6|9
1721232950000|2024-07-17 16:15:50|182685.7|182595.7|182685.2|182595.2|182685.7|182595.7|182680.8|182590.8|24
1721232960000|2024-07-17 16:16:00|182684.1|182594.1|182689.5|182599.5|182689.5|182599.5|182680.7|182590.7|15
1721232970000|2024-07-17 16:16:10|182687.4|182597.4|182666.7|182576.7|182688.4|182598.4|182666.4|182576.4|17
1721232980000|2024-07-17 16:16:20|182667.8|182577.8|182629.6|182539.6|182667.8|182577.8|182597.5|182507.5|21
1721232990000|2024-07-17 16:16:30|182629.4|182539.4|182600.8|182510.8|182630.4|182540.4|182599.2|182509.2|28
1721233000000|2024-07-17 16:16:40|182601.2|182511.2|182621.4|182491.4|182633.5|182516.5|182597.9|182491.4|24
1721233010000|2024-07-17 16:16:50|182622.7|182492.7|182627.1|182497.1|182630.2|182500.2|182617.9|182487.9|28
1721233020000|2024-07-17 16:17:00|182628.2|182498.2|182622.8|182492.8|182634.1|182504.1|182618.4|182488.4|26
1721233030000|2024-07-17 16:17:10|182620.4|182490.4|182621.9|182491.9|182624.9|182494.9|182619.1|182489.1|19
1721233040000|2024-07-17 16:17:20|182623|182493|182612.5|182482.5|182624.8|182494.8|182612.4|182482.4|26
1721233050000|2024-07-17 16:17:30|182614.1|182484.1|182617.6|182487.6|182621.8|182491.8|182614|182484|12
1721233060000|2024-07-17 16:17:40|182617.7|182487.7|182614|182484|182617.7|182487.7|182614|182484|9
1721233070000|2024-07-17 16:17:50|182614.2|182484.2|182621.2|182491.2|182631.8|182501.8|182614.1|182484.1|23
1721233080000|2024-07-17 16:18:00|182621.1|182491.1|182618.8|182488.8|182621.1|182491.1|182613.2|182483.2|19
1721233090000|2024-07-17 16:18:10|182616.5|182486.5|182620|182490|182621.5|182491.5|182614|182484|19
1721233100000|2024-07-17 16:18:20|182620.1|182490.1|182625.8|182495.8|182625.8|182495.8|182620.1|182490.1|18
1721233110000|2024-07-17 16:18:30|182625.9|182495.9|182622.5|182492.5|182625.9|182495.9|182622.3|182492.3|10
1721233120000|2024-07-17 16:18:40|182623.7|182493.7|182621.6|182491.6|182626.9|182496.9|182615.8|182485.8|14
1721233130000|2024-07-17 16:18:50|182620.6|182490.6|182615.9|182485.9|182626.9|182496.9|182615.6|182485.6|16
1721233140000|2024-07-17 16:19:00|182616.7|182486.7|182617.4|182487.4|182617.4|182487.4|182610.1|182480.1|17
1721233150000|2024-07-17 16:19:10|182619.6|182489.6|182620.9|182490.9|182620.9|182490.9|182619.6|182489.6|4
1721233160000|2024-07-17 16:19:20|182621|182491|182615.9|182485.9|182621|182491|182615|182485|14
1721233170000|2024-07-17 16:19:30|182617.1|182487.1|182626.7|182496.7|182626.7|182496.7|182616.6|182486.6|21
1721233180000|2024-07-17 16:19:40|182624.5|182494.5|182618.5|182488.5|182624.5|182494.5|182618.5|182488.5|2
1721233190000|2024-07-17 16:19:50|182620.6|182490.6|182620.9|182490.9|182625.6|182495.6|182614.3|182484.3|29
1721233200000|2024-07-17 16:20:00|182622|182492|182625.4|182495.4|182625.4|182495.4|182616|182486|10
1721233210000|2024-07-17 16:20:10|182626.3|182496.3|182616.4|182486.4|182626.3|182496.3|182608.5|182478.5|31
1721233220000|2024-07-17 16:20:20|182616.5|182486.5|182619|182489|182626.4|182496.4|182616.2|182486.2|21
1721233230000|2024-07-17 16:20:30|182620|182490|182626.5|182496.5|182626.5|182496.5|182620|182490|14
1721233240000|2024-07-17 16:20:40|182626.6|182496.6|182628.9|182498.9|182628.9|182498.9|182626.6|182496.6|4
1721233250000|2024-07-17 16:20:50|182629|182499|182626.5|182496.5|182629.3|182499.3|182615.8|182485.8|24
1721233260000|2024-07-17 16:21:00|182627.3|182497.3|182629.2|182499.2|182630.3|182500.3|182627.3|182497.3|7
1721233270000|2024-07-17 16:21:10|182629.3|182499.3|182638.2|182508.2|182639.9|182509.9|182629.3|182499.3|14
1721233280000|2024-07-17 16:21:20|182638.4|182508.4|182623.1|182533.1|182639.9|182533.5|182617.8|182508.4|11
1721233290000|2024-07-17 16:21:30|182618.9|182528.9|182622.2|182532.2|182622.3|182532.3|182617.4|182527.4|8
1721233300000|2024-07-17 16:21:40|182622.1|182532.1|182625.4|182535.4|182630.3|182540.3|182619.9|182529.9|16
1721233310000|2024-07-17 16:21:50|182625.2|182535.2|182626.4|182536.4|182628.7|182538.7|182625.2|182535.2|5
1721233320000|2024-07-17 16:22:00|182627.7|182537.7|182626.7|182536.7|182627.9|182537.9|182626.6|182536.6|6
1721233330000|2024-07-17 16:22:10|182624|182534|182612.9|182522.9|182624|182534|182612.7|182522.7|17
1721233340000|2024-07-17 16:22:20|182614|182524|182613.3|182523.3|182614|182524|182613.3|182523.3|2
1721233350000|2024-07-17 16:22:30|182613.2|182523.2|182617.3|182527.3|182619.1|182529.1|182613.2|182523.2|13
1721233360000|2024-07-17 16:22:40|182620.8|182530.8|182624|182534|182624.3|182534.3|182619.6|182529.6|9
1721233370000|2024-07-17 16:22:50|182623.8|182533.8|182624.6|182534.6|182625.2|182535.2|182623.8|182533.8|6
1721233380000|2024-07-17 16:23:00|182625|182535|182612.5|182522.5|182627.9|182537.9|182612.5|182522.5|20
1721233390000|2024-07-17 16:23:10|182616.9|182526.9|182624.1|182534.1|182624.1|182534.1|182615.3|182525.3|16
1721233400000|2024-07-17 16:23:20|182625.1|182535.1|182625.4|182535.4|182634.8|182544.8|182625.1|182535.1|14
1721233410000|2024-07-17 16:23:30|182624.3|182534.3|182632.1|182542.1|182632.8|182542.8|182624.3|182534.3|16
1721233420000|2024-07-17 16:23:40|182626.6|182536.6|182625.4|182535.4|182626.7|182536.7|182622.9|182532.9|10
1721233430000|2024-07-17 16:23:50|182620.9|182530.9|182619.8|182529.8|182622.7|182532.7|182619.6|182529.6|5
1721233440000|2024-07-17 16:24:00|182618.6|182528.6|182619.5|182529.5|182622.2|182532.2|182609.6|182519.6|17
1721233450000|2024-07-17 16:24:10|182619.7|182529.7|182614.8|182524.8|182619.7|182529.7|182614.1|182524.1|8
1721233460000|2024-07-17 16:24:20|182615.1|182525.1|182615.3|182525.3|182615.3|182525.3|182608.6|182518.6|14
1721233470000|2024-07-17 16:24:30|182615.2|182525.2|182616.3|182526.3|182616.3|182526.3|182615.1|182525.1|6
1721233480000|2024-07-17 16:24:40|182615.7|182525.7|182615.7|182525.7|182615.7|182525.7|182615.7|182525.7|1
1721233490000|2024-07-17 16:24:50|182614.5|182524.5|182616.7|182526.7|182617.8|182527.8|182613.5|182523.5|10
1721233500000|2024-07-17 16:25:00|182616.5|182526.5|182619.8|182529.8|182624.4|182534.4|182615.1|182525.1|17
1721233510000|2024-07-17 16:25:10|182619.9|182529.9|182620.8|182530.8|182622.6|182532.6|182614.5|182524.5|16
1721233520000|2024-07-17 16:25:20|182620.5|182530.5|182624.3|182534.3|182624.3|182534.3|182614.9|182524.9|19
1721233530000|2024-07-17 16:25:30|182624|182534|182611.9|182521.9|182624|182534|182609.6|182519.6|14
1721233540000|2024-07-17 16:25:40|182614.1|182524.1|182615.1|182525.1|182615.2|182525.2|182614.1|182524.1|4
1721233550000|2024-07-17 16:25:50|182615|182525|182615|182525|182615|182525|182615|182525|1
1721233560000|2024-07-17 16:26:00|182614.1|182524.1|182613.8|182523.8|182614.1|182524.1|182605.5|182515.5|15
1721233570000|2024-07-17 16:26:10|182613.7|182523.7|182611.9|182521.9|182613.7|182523.7|182610|182520|9
1721233580000|2024-07-17 16:26:20|182612.4|182522.4|182620.4|182530.4|182621|182531|182612.4|182522.4|11
1721233590000|2024-07-17 16:26:30|182619.7|182529.7|182619.5|182529.5|182619.7|182529.7|182619.5|182529.5|3
1721233600000|2024-07-17 16:26:40|182620.4|182530.4|182620.3|182530.3|182620.6|182530.6|182620|182530|6
1721233610000|2024-07-17 16:26:50|182620.2|182530.2|182630.5|182540.5|182633.9|182543.9|182615.6|182525.6|19
1721233620000|2024-07-17 16:27:00|182630.4|182540.4|182622.4|182532.4|182630.4|182540.4|182620.2|182530.2|15
1721233630000|2024-07-17 16:27:10|182622.3|182532.3|182620.8|182530.8|182622.3|182532.3|182620.8|182530.8|4
1721233640000|2024-07-17 16:27:20|182622|182532|182622.8|182532.8|182622.8|182532.8|182620.2|182530.2|6
1721233650000|2024-07-17 16:27:30|182623|182533|182621.9|182531.9|182628.4|182538.4|182621.8|182531.8|18
1721233660000|2024-07-17 16:27:40|182622|182532|182617.8|182527.8|182624.6|182534.6|182617.8|182527.8|15
1721233670000|2024-07-17 16:27:50|182615.6|182525.6|182616.8|182526.8|182616.8|182526.8|182613.5|182523.5|15
1721233680000|2024-07-17 16:28:00|182616.3|182526.3|182625.4|182535.4|182625.6|182535.6|182616.3|182526.3|13
1721233690000|2024-07-17 16:28:10|182622.6|182532.6|182624.8|182534.8|182627.5|182537.5|182619.5|182529.5|18
1721233700000|2024-07-17 16:28:20|182625.6|182535.6|182624.3|182534.3|182625.6|182535.6|182624.1|182534.1|7
1721233710000|2024-07-17 16:28:30|182624.5|182534.5|182621.8|182531.8|182625.6|182535.6|182621.8|182531.8|6
1721233720000|2024-07-17 16:28:40|182621.7|182531.7|182619.9|182529.9|182621.7|182531.7|182619.9|182529.9|3
1721233730000|2024-07-17 16:28:50|182620.8|182530.8|182611.5|182521.5|182620.8|182530.8|182607.4|182517.4|18
1721233740000|2024-07-17 16:29:00|182611.2|182521.2|182619|182529|182622.3|182532.3|182611.2|182521.2|20
1721233750000|2024-07-17 16:29:10|182619.9|182529.9|182624.4|182534.4|182625.5|182535.5|182619.9|182529.9|14
1721233760000|2024-07-17 16:29:20|182624.2|182534.2|182616.2|182526.2|182624.2|182534.2|182616.2|182526.2|17
1721233770000|2024-07-17 16:29:30|182618.5|182528.5|182617.1|182527.1|182618.5|182528.5|182616.3|182526.3|6
1721233780000|2024-07-17 16:29:40|182618.2|182528.2|182616.2|182526.2|182621.4|182531.4|182616.2|182526.2|10
1721233790000|2024-07-17 16:29:50|182616.1|182526.1|182616.1|182526.1|182616.1|182526.1|182616.1|182526.1|1
1721233800000|2024-07-17 16:30:00|182616.2|182526.2|182615.9|182525.9|182616.2|182526.2|182605.5|182515.5|20
1721233810000|2024-07-17 16:30:10|182613.9|182523.9|182727|182637|182727|182637|182610|182520|25
1721233820000|2024-07-17 16:30:20|182729|182639|182696.2|182606.2|182729|182639|182681.8|182591.8|28
1721233830000|2024-07-17 16:30:30|182695.8|182605.8|182727.3|182637.3|182727.3|182637.3|182688.2|182598.2|26
1721233840000|2024-07-17 16:30:40|182727.8|182637.8|182736|182646|182744.1|182654.1|182717|182627|21
1721233850000|2024-07-17 16:30:50|182740.6|182650.6|182763.2|182673.2|182763.2|182673.2|182728.2|182638.2|13
1721233860000|2024-07-17 16:31:00|182768.6|182678.6|182729.9|182639.9|182769.7|182679.7|182724.5|182634.5|16
1721233870000|2024-07-17 16:31:10|182733.7|182643.7|182726|182636|182733.7|182643.7|182726|182636|14
1721233880000|2024-07-17 16:31:20|182725.7|182635.7|182734.8|182644.8|182735.2|182645.2|182725.3|182635.3|19
1721233890000|2024-07-17 16:31:30|182739.5|182649.5|182738.8|182648.8|182740.7|182650.7|182736.8|182646.8|7
1721233900000|2024-07-17 16:31:40|182740.5|182650.5|182744.7|182654.7|182744.7|182654.7|182739|182649|12
1721233910000|2024-07-17 16:31:50|182744|182654|182741.5|182651.5|182744|182654|182740.6|182650.6|14
1721233920000|2024-07-17 16:32:00|182743.3|182653.3|182732.2|182642.2|182743.3|182653.3|182732.2|182642.2|19
1721233930000|2024-07-17 16:32:10|182733.2|182643.2|182729.9|182639.9|182733.2|182643.2|182727.6|182637.6|6
1721233940000|2024-07-17 16:32:20|182730.1|182640.1|182720|182630|182730.1|182640.1|182714.8|182624.8|20
1721233950000|2024-07-17 16:32:30|182721.4|182631.4|182725.5|182635.5|182726.4|182636.4|182721.4|182631.4|13
1721233960000|2024-07-17 16:32:40|182723.2|182633.2|182720.2|182630.2|182726.2|182636.2|182720|182630|6
1721233970000|2024-07-17 16:32:50|182712.4|182622.4|182699.5|182609.5|182712.4|182622.4|182697.4|182607.4|14
1721233980000|2024-07-17 16:33:00|182696.7|182606.7|182626.5|182536.5|182696.7|182606.7|182626.5|182536.5|19
1721233990000|2024-07-17 16:33:10|182631.7|182541.7|182612.5|182522.5|182631.7|182541.7|182611|182521|27
1721234000000|2024-07-17 16:33:20|182612.9|182522.9|182616.9|182526.9|182617.3|182527.3|182606|182516|21
1721234010000|2024-07-17 16:33:30|182616.8|182526.8|182624.6|182534.6|182624.6|182534.6|182611.8|182521.8|17
1721234020000|2024-07-17 16:33:40|182615.5|182525.5|182616.7|182526.7|182621|182531|182610.8|182520.8|17
1721234030000|2024-07-17 16:33:50|182616.3|182526.3|182612.4|182522.4|182619.8|182529.8|182607.1|182517.1|22
1721234040000|2024-07-17 16:34:00|182612.5|182522.5|182624.5|182534.5|182649|182559|182612.5|182522.5|21
1721234050000|2024-07-17 16:34:10|182622.7|182532.7|182672.4|182582.4|182673.6|182583.6|182622.7|182532.7|19
1721234060000|2024-07-17 16:34:20|182673.5|182583.5|182670.1|182580.1|182673.5|182583.5|182670.1|182580.1|10
1721234070000|2024-07-17 16:34:30|182672.2|182582.2|182669.9|182579.9|182672.2|182582.2|182667.2|182577.2|9
1721234080000|2024-07-17 16:34:40|182669.4|182579.4|182666.5|182576.5|182669.4|182579.4|182666.5|182576.5|3
1721234090000|2024-07-17 16:34:50|182667.1|182577.1|182673.4|182583.4|182674|182584|182667.1|182577.1|14
1721234100000|2024-07-17 16:35:00|182673.6|182583.6|182667.7|182577.7|182673.6|182583.6|182667.6|182577.6|10
1721234110000|2024-07-17 16:35:10|182671.2|182581.2|182682.2|182592.2|182689.6|182599.6|182671.2|182581.2|20
1721234120000|2024-07-17 16:35:20|182683.6|182593.6|182679.2|182589.2|182684|182594|182675.4|182585.4|24
1721234130000|2024-07-17 16:35:30|182677.8|182587.8|182676|182586|182679.6|182589.6|182675|182585|16
1721234140000|2024-07-17 16:35:40|182672.5|182582.5|182669|182579|182675.4|182585.4|182667.2|182577.2|7
1721234150000|2024-07-17 16:35:50|182668.4|182578.4|182674.7|182584.7|182674.7|182584.7|182668.3|182578.3|13
1721234160000|2024-07-17 16:36:00|182671|182581|182672.2|182582.2|182672.5|182582.5|182669.5|182579.5|7
1721234170000|2024-07-17 16:36:10|182670.4|182580.4|182669.9|182579.9|182671.2|182581.2|182667.4|182577.4|17
1721234180000|2024-07-17 16:36:20|182669.6|182579.6|182668.6|182578.6|182669.6|182579.6|182667.6|182577.6|6
1721234190000|2024-07-17 16:36:30|182668.5|182578.5|182676.7|182586.7|182682.1|182592.1|182668.5|182578.5|17
1721234200000|2024-07-17 16:36:40|182677.3|182587.3|182676.8|182586.8|182689|182599|182673.1|182583.1|21
1721234210000|2024-07-17 16:36:50|182675.1|182585.1|182672.2|182582.2|182675.5|182585.5|182667.8|182577.8|10
1721234220000|2024-07-17 16:37:00|182668.4|182578.4|182673.6|182583.6|182677.3|182587.3|182668.4|182578.4|14
1721234230000|2024-07-17 16:37:10|182673.8|182583.8|182678.4|182588.4|182678.4|182588.4|182673.8|182583.8|10
1721234240000|2024-07-17 16:37:20|182675.4|182585.4|182615.5|182525.5|182677.9|182587.9|182599.7|182509.7|30
1721234250000|2024-07-17 16:37:30|182620.5|182530.5|182609.5|182519.5|182627.4|182537.4|182609.5|182519.5|21
1721234260000|2024-07-17 16:37:40|182619.5|182529.5|182621.2|182531.2|182623.4|182533.4|182613.2|182523.2|19
1721234270000|2024-07-17 16:37:50|182620.9|182530.9|182701.5|182611.5|182701.7|182611.7|182620.9|182530.9|26
1721234280000|2024-07-17 16:38:00|182694.9|182604.9|182698.1|182608.1|182704.5|182614.5|182693|182603|24
1721234290000|2024-07-17 16:38:10|182701.6|182611.6|182691.4|182601.4|182702.2|182612.2|182681.6|182591.6|28
1721234300000|2024-07-17 16:38:20|182688.9|182598.9|182685.1|182595.1|182694.5|182604.5|182685.1|182595.1|11
1721234310000|2024-07-17 16:38:30|182680.2|182590.2|182673.3|182583.3|182680.2|182590.2|182673.3|182583.3|10
1721234320000|2024-07-17 16:38:40|182675.6|182585.6|182670|182580|182675.6|182585.6|182665.4|182575.4|18
1721234330000|2024-07-17 16:38:50|182672.6|182582.6|182674|182584|182678.2|182588.2|182672.4|182582.4|11
1721234340000|2024-07-17 16:39:00|182673.6|182583.6|182663.9|182573.9|182673.6|182583.6|182657.9|182567.9|17
1721234350000|2024-07-17 16:39:10|182663.1|182573.1|182646.3|182556.3|182663.6|182573.6|182642.1|182552.1|21
1721234360000|2024-07-17 16:39:20|182647.1|182557.1|182657.8|182567.8|182657.8|182567.8|182646.2|182556.2|16
1721234370000|2024-07-17 16:39:30|182659.8|182569.8|182665.3|182575.3|182666.4|182576.4|182659.8|182569.8|7
1721234380000|2024-07-17 16:39:40|182666.4|182576.4|182681.2|182591.2|182681.2|182591.2|182666.1|182576.1|19
1721234390000|2024-07-17 16:39:50|182681.3|182591.3|182684.1|182594.1|182686.1|182596.1|182678.5|182588.5|16
1721234400000|2024-07-17 16:40:00|182682.4|182592.4|182676|182586|182682.4|182592.4|182668.5|182578.5|27
1721234410000|2024-07-17 16:40:10|182675.9|182585.9|182676.5|182586.5|182682.1|182592.1|182675.9|182585.9|20
1721234420000|2024-07-17 16:40:20|182670.5|182580.5|182673.8|182583.8|182673.8|182583.8|182668.4|182578.4|10
1721234430000|2024-07-17 16:40:30|182671.7|182581.7|182673.5|182583.5|182683.2|182593.2|182670.7|182580.7|21
1721234440000|2024-07-17 16:40:40|182671.7|182581.7|182658|182568|182671.7|182581.7|182653.5|182563.5|24
1721234450000|2024-07-17 16:40:50|182656.6|182566.6|182659.6|182569.6|182659.6|182569.6|182650.8|182560.8|19
1721234460000|2024-07-17 16:41:00|182662.4|182572.4|182670.4|182580.4|182670.9|182580.9|182659.8|182569.8|9
1721234470000|2024-07-17 16:41:10|182668.3|182578.3|182667.9|182577.9|182670.8|182580.8|182667.2|182577.2|17
1721234480000|2024-07-17 16:41:20|182668.1|182578.1|182682.1|182592.1|182682.2|182592.2|182668.1|182578.1|16
1721234490000|2024-07-17 16:41:30|182679.6|182589.6|182676.3|182586.3|182679.6|182589.6|182676.3|182586.3|9
1721234500000|2024-07-17 16:41:40|182675.7|182585.7|182670.9|182580.9|182675.7|182585.7|182666.7|182576.7|22
1721234510000|2024-07-17 16:41:50|182670.6|182580.6|182665.2|182575.2|182670.6|182580.6|182663|182573|14
1721234520000|2024-07-17 16:42:00|182665.7|182575.7|182663.4|182573.4|182665.7|182575.7|182663.4|182573.4|5
1721234530000|2024-07-17 16:42:10|182664.7|182574.7|182658.6|182568.6|182671.4|182581.4|182655.4|182565.4|22
1721234540000|2024-07-17 16:42:20|182661|182571|182657.4|182567.4|182667.9|182577.9|182654.4|182564.4|22
1721234550000|2024-07-17 16:42:30|182656.7|182566.7|182671.5|182581.5|182671.6|182581.6|182655.6|182565.6|14
1721234560000|2024-07-17 16:42:40|182671.7|182581.7|182664.9|182574.9|182680.3|182590.3|182662.5|182572.5|24
1721234570000|2024-07-17 16:42:50|182663.2|182573.2|182650.3|182560.3|182663.2|182573.2|182650.3|182560.3|14
1721234580000|2024-07-17 16:43:00|182646.2|182556.2|182641.2|182551.2|182646.4|182556.4|182641.2|182551.2|12
1721234590000|2024-07-17 16:43:10|182641.4|182551.4|182642.2|182552.2|182642.9|182552.9|182637.9|182547.9|14
1721234600000|2024-07-17 16:43:20|182644|182554|182660.1|182570.1|182662|182572|182644|182554|25
1721234610000|2024-07-17 16:43:30|182658.3|182568.3|182654.3|182564.3|182660|182570|182652.4|182562.4|18
1721234620000|2024-07-17 16:43:40|182654.5|182564.5|182652.7|182562.7|182654.5|182564.5|182651.7|182561.7|6
1721234630000|2024-07-17 16:43:50|182654.2|182564.2|182655.6|182565.6|182656.3|182566.3|182654.2|182564.2|5
1721234640000|2024-07-17 16:44:00|182655.5|182565.5|182650.1|182560.1|182662.3|182572.3|182648.3|182558.3|17
1721234650000|2024-07-17 16:44:10|182650|182560|182649.4|182559.4|182650|182560|182648|182558|8
1721234660000|2024-07-17 16:44:20|182649.5|182559.5|182653.8|182563.8|182654.1|182564.1|182649.5|182559.5|8
1721234670000|2024-07-17 16:44:30|182656.2|182566.2|182655.7|182565.7|182662.3|182572.3|182653.9|182563.9|21
1721234680000|2024-07-17 16:44:40|182654.3|182564.3|182656|182566|182660.8|182570.8|182653.9|182563.9|13
1721234690000|2024-07-17 16:44:50|182654.9|182564.9|182648.2|182558.2|182654.9|182564.9|182648|182558|6
1721234700000|2024-07-17 16:45:00|182648.3|182558.3|182658.9|182568.9|182661.7|182571.7|182648.3|182558.3|9
1721234710000|2024-07-17 16:45:10|182659.1|182569.1|182654.2|182564.2|182659.1|182569.1|182653.9|182563.9|12
1721234720000|2024-07-17 16:45:20|182654|182564|182654|182564|182654|182564|182654|182564|1
1721234730000|2024-07-17 16:45:30|182653.7|182563.7|182663.7|182573.7|182663.8|182573.8|182647.8|182557.8|18
1721234740000|2024-07-17 16:45:40|182662.1|182572.1|182677.9|182587.9|182678.7|182588.7|182662|182572|15
1721234750000|2024-07-17 16:45:50|182676.5|182586.5|182672.2|182582.2|182678.5|182588.5|182671.9|182581.9|8
1721234760000|2024-07-17 16:46:00|182672|182582|182685.4|182595.4|182688.8|182598.8|182672|182582|14
1721234770000|2024-07-17 16:46:10|182686.5|182596.5|182704.2|182614.2|182704.2|182614.2|182686.5|182596.5|10
1721234780000|2024-07-17 16:46:20|182702.6|182612.6|182694.4|182604.4|182702.6|182612.6|182694.4|182604.4|7
1721234790000|2024-07-17 16:46:30|182687.5|182597.5|182684|182594|182687.5|182597.5|182683.6|182593.6|8
1721234800000|2024-07-17 16:46:40|182684.4|182594.4|182689.4|182599.4|182692.2|182602.2|182684.4|182594.4|8
1721234810000|2024-07-17 16:46:50|182689.3|182599.3|182687.2|182597.2|182692.1|182602.1|182687|182597|7
1721234820000|2024-07-17 16:47:00|182687.7|182597.7|182685|182595|182693.2|182603.2|182685|182595|15
1721234830000|2024-07-17 16:47:10|182684.1|182594.1|182685.3|182595.3|182685.6|182595.6|182684.1|182594.1|4
1721234840000|2024-07-17 16:47:20|182687|182597|182689.1|182599.1|182691.8|182601.8|182687|182597|12
1721234850000|2024-07-17 16:47:30|182688.9|182598.9|182706.3|182616.3|182706.3|182616.3|182687.8|182597.8|5
1721234860000|2024-07-17 16:47:40|182704.2|182614.2|182702.6|182612.6|182706|182616|182699.2|182609.2|9
1721234870000|2024-07-17 16:47:50|182702.5|182612.5|182681.5|182591.5|182705.6|182615.6|182681.3|182591.3|12
1721234880000|2024-07-17 16:48:00|182681.6|182591.6|182678.8|182588.8|182683.7|182593.7|182678.6|182588.6|12
1721234890000|2024-07-17 16:48:10|182677|182587|182676.7|182586.7|182677|182587|182674.9|182584.9|7
1721234900000|2024-07-17 16:48:20|182676.8|182586.8|182676.8|182586.8|182678.7|182588.7|182674.7|182584.7|9
1721234920000|2024-07-17 16:48:40|182675.8|182585.8|182679.2|182589.2|182679.2|182589.2|182675.8|182585.8|4
1721234930000|2024-07-17 16:48:50|182679.1|182589.1|182671.9|182581.9|182679.1|182589.1|182671.7|182581.7|10
1721234940000|2024-07-17 16:49:00|182670.4|182580.4|182665.9|182575.9|182672.3|182582.3|182664.1|182574.1|12
1721234950000|2024-07-17 16:49:10|182665.6|182575.6|182628.9|182538.9|182665.6|182575.6|182628.9|182538.9|16
1721234960000|2024-07-17 16:49:20|182632|182542|182636.3|182546.3|182639.9|182549.9|182632|182542|18
1721234970000|2024-07-17 16:49:30|182635.9|182545.9|182624.7|182534.7|182636|182546|182624.7|182534.7|13
1721234980000|2024-07-17 16:49:40|182622.7|182532.7|182629|182539|182629|182539|182618.5|182528.5|11
1721234990000|2024-07-17 16:49:50|182629.4|182539.4|182622.7|182532.7|182633.9|182543.9|182622.7|182532.7|14
1721235000000|2024-07-17 16:50:00|182622.9|182532.9|182625.5|182535.5|182628.9|182538.9|182622.9|182532.9|10
1721235010000|2024-07-17 16:50:10|182624.9|182534.9|182620|182530|182624.9|182534.9|182613.6|182523.6|17
1721235020000|2024-07-17 16:50:20|182622|182532|182623.5|182533.5|182625.3|182535.3|182621.8|182531.8|4
1721235030000|2024-07-17 16:50:30|182625.6|182535.6|182630.6|182540.6|182630.6|182540.6|182625.6|182535.6|8
1721235040000|2024-07-17 16:50:40|182630.7|182540.7|182630.7|182540.7|182630.7|182540.7|182630.7|182540.7|1
1721235050000|2024-07-17 16:50:50|182630.3|182540.3|182630.3|182540.3|182630.3|182540.3|182630.3|182540.3|1
1721235060000|2024-07-17 16:51:00|182630.4|182540.4|182630.4|182540.4|182630.4|182540.4|182630.4|182540.4|1
1721235070000|2024-07-17 16:51:10|182628.9|182538.9|182621.6|182531.6|182628.9|182538.9|182621.6|182531.6|11
1721235080000|2024-07-17 16:51:20|182618.3|182528.3|182623.8|182533.8|182624.5|182534.5|182618.3|182528.3|8
1721235090000|2024-07-17 16:51:30|182623.7|182533.7|182626.8|182536.8|182633.2|182543.2|182623.7|182533.7|11
1721235100000|2024-07-17 16:51:40|182626.5|182536.5|182617.9|182527.9|182626.5|182536.5|182616.1|182526.1|17
1721235110000|2024-07-17 16:51:50|182621.6|182531.6|182618.8|182528.8|182621.6|182531.6|182618.8|182528.8|4
1721235120000|2024-07-17 16:52:00|182620.1|182530.1|182622.1|182532.1|182625.8|182535.8|182620.1|182530.1|8
1721235130000|2024-07-17 16:52:10|182621.2|182531.2|182619.7|182529.7|182621.2|182531.2|182614.3|182524.3|17
1721235140000|2024-07-17 16:52:20|182619|182529|182622.9|182532.9|182628.8|182538.8|182617.2|182527.2|19
1721235150000|2024-07-17 16:52:30|182622.7|182532.7|182632.7|182542.7|182632.7|182542.7|182622.7|182532.7|17
1721235160000|2024-07-17 16:52:40|182635.2|182545.2|182640.6|182550.6|182640.6|182550.6|182635.2|182545.2|13
1721235170000|2024-07-17 16:52:50|182641.6|182551.6|182649.4|182559.4|182649.4|182559.4|182641.5|182551.5|9
1721235180000|2024-07-17 16:53:00|182647.3|182557.3|182643.1|182553.1|182649.4|182559.4|182643.1|182553.1|9
1721235190000|2024-07-17 16:53:10|182643.6|182553.6|182644.5|182554.5|182644.9|182554.9|182643.6|182553.6|4
1721235200000|2024-07-17 16:53:20|182644.6|182554.6|182645.6|182555.6|182645.6|182555.6|182644.6|182554.6|5
1721235210000|2024-07-17 16:53:30|182644.8|182554.8|182641.8|182551.8|182644.8|182554.8|182641.8|182551.8|5
1721235220000|2024-07-17 16:53:40|182641.6|182551.6|182635.7|182545.7|182641.6|182551.6|182635.7|182545.7|5
1721235230000|2024-07-17 16:53:50|182635.6|182545.6|182637.9|182547.9|182640|182550|182635.2|182545.2|11
1721235240000|2024-07-17 16:54:00|182638|182548|182628.2|182538.2|182638|182548|182628.2|182538.2|12
1721235250000|2024-07-17 16:54:10|182628.1|182538.1|182630.5|182540.5|182630.5|182540.5|182628.1|182538.1|4
1721235260000|2024-07-17 16:54:20|182633.3|182543.3|182633.7|182543.7|182634.1|182544.1|182633.1|182543.1|9
1721235270000|2024-07-17 16:54:30|182634.8|182544.8|182637.4|182547.4|182640.1|182550.1|182634.8|182544.8|11
1721235280000|2024-07-17 16:54:40|182631|182541|182589.3|182499.3|182631|182541|182589.3|182499.3|9
1721235290000|2024-07-17 16:54:50|182592.4|182502.4|182585.3|182495.3|182594.3|182504.3|182580.6|182490.6|9
1721235300000|2024-07-17 16:55:00|182581.3|182491.3|182553.2|182463.2|182585.3|182495.3|182545.1|182455.1|22
1721235310000|2024-07-17 16:55:10|182552.6|182462.6|182541.3|182451.3|182552.6|182462.6|182536|182446|20
1721235320000|2024-07-17 16:55:20|182541.8|182451.8|182536.6|182446.6|182550.4|182460.4|182536.6|182446.6|23
1721235330000|2024-07-17 16:55:30|182533.5|182443.5|182542.2|182452.2|182542.2|182452.2|182531.6|182441.6|19
1721235340000|2024-07-17 16:55:40|182543.4|182453.4|182544.2|182454.2|182550|182460|182543.4|182453.4|12
1721235350000|2024-07-17 16:55:50|182544|182454|182540.6|182450.6|182548.4|182458.4|182536.6|182446.6|19
1721235360000|2024-07-17 16:56:00|182542.9|182452.9|182546.9|182456.9|182548.5|182458.5|182538.5|182448.5|20
1721235370000|2024-07-17 16:56:10|182548.7|182458.7|182544.1|182454.1|182550.9|182460.9|182542.2|182452.2|9
1721235380000|2024-07-17 16:56:20|182546.2|182456.2|182542.1|182452.1|182546.2|182456.2|182541.7|182451.7|8
1721235390000|2024-07-17 16:56:30|182540|182450|182547.1|182457.1|182547.5|182457.5|182540|182450|9
1721235400000|2024-07-17 16:56:40|182544.9|182454.9|182544.6|182454.6|182544.9|182454.9|182539|182449|13
1721235410000|2024-07-17 16:56:50|182544.7|182454.7|182558.2|182468.2|182558.2|182468.2|182544.6|182454.6|9
1721235420000|2024-07-17 16:57:00|182557.7|182467.7|182550.5|182460.5|182557.7|182467.7|182549.3|182459.3|13
1721235430000|2024-07-17 16:57:10|182550.4|182460.4|182554.6|182464.6|182556.8|182466.8|182550.4|182460.4|11
1721235440000|2024-07-17 16:57:20|182548|182458|182548.7|182458.7|182549.1|182459.1|182547.9|182457.9|9
1721235450000|2024-07-17 16:57:30|182550|182460|182541.7|182451.7|182550|182460|182540.2|182450.2|8
1721235460000|2024-07-17 16:57:40|182541.9|182451.9|182532.9|182442.9|182543.1|182453.1|182530.9|182440.9|12
1721235470000|2024-07-17 16:57:50|182532.5|182442.5|182534.7|182444.7|182538.8|182448.8|182531.5|182441.5|11
1721235480000|2024-07-17 16:58:00|182532.6|182442.6|182539.3|182449.3|182544.6|182454.6|182532.6|182442.6|18
1721235490000|2024-07-17 16:58:10|182540.8|182450.8|182537|182447|182540.8|182450.8|182537|182447|7
1721235500000|2024-07-17 16:58:20|182537.2|182447.2|182538.2|182448.2|182538.2|182448.2|182535.4|182445.4|5
1721235510000|2024-07-17 16:58:30|182538.4|182448.4|182531.9|182441.9|182540.2|182450.2|182531.8|182441.8|14
1721235520000|2024-07-17 16:58:40|182538.6|182448.6|182532|182442|182538.6|182448.6|182531.9|182441.9|3
1721235530000|2024-07-17 16:58:50|182532.7|182442.7|182538.5|182448.5|182539.2|182449.2|182532.7|182442.7|11
1721235540000|2024-07-17 16:59:00|182539.1|182449.1|182543.9|182453.9|182545|182455|182539.1|182449.1|7
1721235550000|2024-07-17 16:59:10|182543.8|182453.8|182543.5|182453.5|182543.8|182453.8|182530.7|182440.7|14
1721235560000|2024-07-17 16:59:20|182549.9|182459.9|182537.5|182447.5|182549.9|182459.9|182537.5|182447.5|8
1721235570000|2024-07-17 16:59:30|182539.6|182449.6|182545.1|182455.1|182546.1|182456.1|182539.6|182449.6|14
1721235580000|2024-07-17 16:59:40|182545|182455|182545|182455|182545|182455|182544.9|182454.9|3
1721235590000|2024-07-17 16:59:50|182544|182454|182552.7|182462.7|182555.5|182465.5|182543.1|182453.1|22
1721235600000|2024-07-17 17:00:00|182549.2|182459.2|182552.3|182462.3|182552.9|182462.9|182548.9|182458.9|9
1721235610000|2024-07-17 17:00:10|182549.4|182459.4|182545.7|182455.7|182557.7|182467.7|182545.7|182455.7|21
1721235620000|2024-07-17 17:00:20|182544.5|182454.5|182543.5|182453.5|182544.9|182454.9|182543.3|182453.3|6
1721235630000|2024-07-17 17:00:30|182543.4|182453.4|182547|182457|182547|182457|182543.4|182453.4|8
1721235640000|2024-07-17 17:00:40|182546.8|182456.8|182538.8|182448.8|182547.5|182457.5|182538.8|182448.8|14
1721235650000|2024-07-17 17:00:50|182539.2|182449.2|182540.4|182450.4|182540.4|182450.4|182530.6|182440.6|15
1721235660000|2024-07-17 17:01:00|182540.5|182450.5|182541.2|182451.2|182543.1|182453.1|182539|182449|13
1721235670000|2024-07-17 17:01:10|182539.3|182449.3|182539.8|182449.8|182544.2|182454.2|182539.3|182449.3|9
1721235680000|2024-07-17 17:01:20|182540.4|182450.4|182505.2|182415.2|182540.4|182450.4|182503.6|182413.6|17
1721235690000|2024-07-17 17:01:30|182505.1|182415.1|182539.6|182409.6|182542.2|182421|182505.1|182403.5|17
1721235700000|2024-07-17 17:01:40|182539.7|182409.7|182423.9|182293.9|182539.7|182409.7|182423.9|182293.9|20
1721235710000|2024-07-17 17:01:50|182422|182292|182421.6|182291.6|182428.4|182322.5|182393.1|182278|33
1721235720000|2024-07-17 17:02:00|182418.3|182288.3|182428.2|182298.2|182437.6|182316|182402.3|182288.3|24
1721235730000|2024-07-17 17:02:10|182426.2|182296.2|182426.7|182296.7|182428|182298|182420.6|182290.6|13
1721235740000|2024-07-17 17:02:20|182429.4|182299.4|182443.6|182313.6|182443.6|182313.6|182415.7|182285.7|23
1721235750000|2024-07-17 17:02:30|182444.8|182314.8|182449.7|182319.7|182455.9|182325.9|182444.8|182314.8|20
1721235760000|2024-07-17 17:02:40|182449.8|182319.8|182447.4|182317.4|182449.8|182319.8|182443.8|182313.8|20
1721235770000|2024-07-17 17:02:50|182446.8|182316.8|182436.3|182306.3|182447.4|182317.4|182436.3|182306.3|14
1721235780000|2024-07-17 17:03:00|182435.5|182305.5|182427.3|182297.3|182437.2|182307.2|182427.2|182297.2|16
1721235790000|2024-07-17 17:03:10|182428.1|182298.1|182434.8|182304.8|182437|182307|182427.3|182297.3|15
1721235800000|2024-07-17 17:03:20|182434.7|182304.7|182433.9|182303.9|182437.5|182307.5|182431|182301|19
1721235810000|2024-07-17 17:03:30|182431.4|182301.4|182430.4|182300.4|182432.1|182302.1|182428.7|182298.7|15
1721235820000|2024-07-17 17:03:40|182430.5|182300.5|182455.2|182325.2|182455.2|182325.2|182430.5|182300.5|29
1721235830000|2024-07-17 17:03:50|182458.1|182328.1|182443.1|182353.1|182471.9|182363.2|182443.1|182328.1|22
1721235840000|2024-07-17 17:04:00|182445.3|182355.3|182459.9|182369.9|182465.9|182375.9|182445|182355|20
1721235850000|2024-07-17 17:04:10|182462.4|182372.4|182461.7|182371.7|182468.4|182378.4|182460.2|182370.2|12
1721235860000|2024-07-17 17:04:20|182461.8|182371.8|182464.4|182374.4|182470.2|182380.2|182459.7|182369.7|19
1721235870000|2024-07-17 17:04:30|182462|182372|182458.9|182368.9|182462|182372|182458.9|182368.9|5
1721235880000|2024-07-17 17:04:40|182458.8|182368.8|182474.4|182384.4|182481.7|182391.7|182458.8|182368.8|11
1721235890000|2024-07-17 17:04:50|182473.9|182383.9|182470.9|182380.9|182473.9|182383.9|182470.9|182380.9|3
1721235900000|2024-07-17 17:05:00|182474.8|182384.8|182390|182300|182474.8|182384.8|182390|182300|20
1721235910000|2024-07-17 17:05:10|182390.1|182300.1|182366.8|182276.8|182397.2|182307.2|182366.8|182276.8|30
1721235920000|2024-07-17 17:05:20|182366.7|182276.7|182384.1|182294.1|182384.1|182294.1|182366.7|182276.7|24
1721235930000|2024-07-17 17:05:30|182379.2|182289.2|182388.5|182298.5|182394|182304|182378.7|182288.7|16
1721235940000|2024-07-17 17:05:40|182389.4|182299.4|182400.6|182310.6|182406.5|182316.5|182389.3|182299.3|22
1721235950000|2024-07-17 17:05:50|182405.7|182315.7|182408.7|182318.7|182419.3|182329.3|182400.1|182310.1|20
1721235960000|2024-07-17 17:06:00|182407.9|182317.9|182410|182320|182422.5|182332.5|182407.9|182317.9|23
1721235970000|2024-07-17 17:06:10|182408.8|182318.8|182414.1|182324.1|182415.5|182325.5|182408.8|182318.8|12
1721235980000|2024-07-17 17:06:20|182415.9|182325.9|182414.4|182324.4|182421.7|182331.7|182413.5|182323.5|14
1721235990000|2024-07-17 17:06:30|182414.2|182324.2|182419|182329|182424.9|182334.9|182413.4|182323.4|18
1721236000000|2024-07-17 17:06:40|182421.2|182331.2|182404.3|182314.3|182421.2|182331.2|182403.8|182313.8|18
1721236010000|2024-07-17 17:06:50|182405.8|182315.8|182414|182324|182414.2|182324.2|182405.8|182315.8|19
1721236020000|2024-07-17 17:07:00|182412.2|182322.2|182403.1|182313.1|182412.2|182322.2|182403.1|182313.1|13
1721236030000|2024-07-17 17:07:10|182401.7|182311.7|182399.4|182309.4|182401.7|182311.7|182399.4|182309.4|3
1721236040000|2024-07-17 17:07:20|182399.1|182309.1|182397.3|182307.3|182402.5|182312.5|182395|182305|10
1721236050000|2024-07-17 17:07:30|182397.9|182307.9|182387.3|182297.3|182398|182308|182387.3|182297.3|16
1721236060000|2024-07-17 17:07:40|182384.6|182294.6|182390.8|182300.8|182392.5|182302.5|182384.6|182294.6|10
1721236070000|2024-07-17 17:07:50|182384.6|182294.6|182373.3|182283.3|182391.5|182301.5|182373.3|182283.3|14
1721236080000|2024-07-17 17:08:00|182380.4|182290.4|182400.9|182310.9|182400.9|182310.9|182380.4|182290.4|22
1721236090000|2024-07-17 17:08:10|182400.8|182310.8|182391.5|182301.5|182403.6|182313.6|182386.9|182296.9|16
1721236100000|2024-07-17 17:08:20|182386.9|182296.9|182386.4|182296.4|182394.8|182304.8|182386.4|182296.4|13
1721236110000|2024-07-17 17:08:30|182389.6|182299.6|182384.8|182294.8|182395.8|182305.8|182381.2|182291.2|15
1721236120000|2024-07-17 17:08:40|182380.9|182290.9|182393.8|182303.8|182397.1|182307.1|182380.9|182290.9|18
1721236130000|2024-07-17 17:08:50|182389.7|182299.7|182388.7|182298.7|182392|182302|182386|182296|13
1721236140000|2024-07-17 17:09:00|182388.8|182298.8|182397.4|182307.4|182406|182316|182388.6|182298.6|11
1721236150000|2024-07-17 17:09:10|182396.3|182306.3|182399.2|182309.2|182399.2|182309.2|182395.6|182305.6|12
1721236160000|2024-07-17 17:09:20|182396.8|182306.8|182398.2|182308.2|182399.3|182309.3|182395.2|182305.2|14
1721236170000|2024-07-17 17:09:30|182398.3|182308.3|182405.8|182315.8|182408.8|182318.8|182398.3|182308.3|13
1721236180000|2024-07-17 17:09:40|182405.1|182315.1|182406.6|182316.6|182410.4|182320.4|182399.2|182309.2|12
1721236190000|2024-07-17 17:09:50|182405.2|182315.2|182411.9|182321.9|182418.8|182328.8|182405.2|182315.2|19
1721236200000|2024-07-17 17:10:00|182412|182322|182394.2|182304.2|182412|182322|182394.2|182304.2|21
1721236210000|2024-07-17 17:10:10|182394.6|182304.6|182405.4|182315.4|182406.3|182316.3|182394.6|182304.6|19
1721236220000|2024-07-17 17:10:20|182405.3|182315.3|182401.8|182311.8|182405.3|182315.3|182401.3|182311.3|12
1721236230000|2024-07-17 17:10:30|182401.4|182311.4|182393.7|182303.7|182401.4|182311.4|182385.8|182295.8|17
1721236240000|2024-07-17 17:10:40|182390.6|182300.6|182389|182299|182390.6|182300.6|182386.8|182296.8|8
1721236250000|2024-07-17 17:10:50|182389.1|182299.1|182408.5|182278.5|182408.5|182299.3|182387.1|182276.2|8
1721236260000|2024-07-17 17:11:00|182406.2|182276.2|182410.8|182280.8|182411.5|182281.5|182406.2|182276.2|5
1721236270000|2024-07-17 17:11:10|182410.7|182280.7|182410.4|182280.4|182410.7|182280.7|182410.4|182280.4|2
1721236280000|2024-07-17 17:11:20|182410.2|182280.2|182417.5|182287.5|182426.5|182296.5|182408.6|182278.6|17
1721236290000|2024-07-17 17:11:30|182418.8|182288.8|182421.4|182291.4|182421.4|182291.4|182416.1|182286.1|8
1721236300000|2024-07-17 17:11:40|182420.4|182290.4|182418.3|182288.3|182420.4|182290.4|182417.2|182287.2|14
1721236310000|2024-07-17 17:11:50|182418.9|182288.9|182418.6|182288.6|182419.3|182289.3|182418.3|182288.3|7
1721236320000|2024-07-17 17:12:00|182419.2|182289.2|182417.7|182287.7|182419.3|182289.3|182417.4|182287.4|7
1721236330000|2024-07-17 17:12:10|182417.8|182287.8|182419.4|182289.4|182422.9|182292.9|182417.8|182287.8|12
1721236340000|2024-07-17 17:12:20|182419.6|182289.6|182404.8|182274.8|182430.7|182310.4|182400.4|182274.8|14
1721236350000|2024-07-17 17:12:30|182404.6|182274.6|182400.8|182270.8|182408.5|182278.5|182400.7|182270.7|14
1721236360000|2024-07-17 17:12:40|182400.7|182270.7|182400.7|182270.7|182401.4|182271.4|182400.7|182270.7|3
1721236370000|2024-07-17 17:12:50|182400.6|182270.6|182396.9|182266.9|182400.6|182270.6|182396.9|182266.9|9
1721236380000|2024-07-17 17:13:00|182397.4|182267.4|182390.9|182260.9|182397.4|182267.4|182390.5|182260.5|4
1721236390000|2024-07-17 17:13:10|182391.3|182261.3|182269.1|182179.1|182393|182263|182269.1|182179.1|13
1721236400000|2024-07-17 17:13:20|182269.8|182179.8|182271.5|182181.5|182274.5|182184.5|182269.6|182179.6|14
1721236410000|2024-07-17 17:13:30|182271.6|182181.6|182273.4|182183.4|182275.1|182185.1|182271.6|182181.6|6
1721236420000|2024-07-17 17:13:40|182273.5|182183.5|182273.3|182183.3|182278.7|182188.7|182270.2|182180.2|13
1721236430000|2024-07-17 17:13:50|182272.8|182182.8|182257.7|182167.7|182275.6|182185.6|182248.8|182158.8|15
1721236440000|2024-07-17 17:14:00|182262.6|182172.6|182222.7|182132.7|182262.6|182172.6|182222.7|182132.7|21
1721236450000|2024-07-17 17:14:10|182222.1|182132.1|182218.6|182128.6|182222.1|182132.1|182217.1|182127.1|21
1721236460000|2024-07-17 17:14:20|182218.5|182128.5|182200|182110|182218.7|182128.7|182198.9|182108.9|10
1721236470000|2024-07-17 17:14:30|182219.2|182129.2|182225.7|182135.7|182225.7|182135.7|182211.6|182121.6|21
1721236480000|2024-07-17 17:14:40|182226.1|182136.1|182212.8|182122.8|182226.1|182136.1|182212.6|182122.6|12
1721236490000|2024-07-17 17:14:50|182217.7|182127.7|182214.5|182124.5|182224.5|182134.5|182208|182118|19
1721236500000|2024-07-17 17:15:00|182215.1|182125.1|182222|182132|182222|182132|182207|182117|17
1721236510000|2024-07-17 17:15:10|182222.7|182132.7|182232.1|182142.1|182232.1|182142.1|182220.4|182130.4|6
1721236520000|2024-07-17 17:15:20|182226.4|182136.4|182218|182128|182233.4|182143.4|182211.5|182121.5|15
1721236530000|2024-07-17 17:15:30|182217.9|182127.9|182219|182129|182224.6|182134.6|182217.9|182127.9|12
1721236540000|2024-07-17 17:15:40|182218.6|182128.6|182221|182131|182221.7|182131.7|182218.6|182128.6|9
1721236550000|2024-07-17 17:15:50|182223.6|182133.6|182223.2|182133.2|182223.6|182133.6|182212.3|182122.3|10
1721236560000|2024-07-17 17:16:00|182223.1|182133.1|182209.3|182119.3|182223.1|182133.1|182209.3|182119.3|22
1721236570000|2024-07-17 17:16:10|182209.4|182119.4|182221.3|182131.3|182234|182144|182196.2|182106.2|26
1721236580000|2024-07-17 17:16:20|182222.5|182132.5|182213.6|182083.6|182226.1|182136.1|182208.6|182083.3|23
1721236590000|2024-07-17 17:16:30|182213.7|182083.7|182228.2|182098.2|182228.2|182098.2|182212.9|182082.9|26
1721236600000|2024-07-17 17:16:40|182231.6|182101.6|182234.2|182104.2|182235.2|182105.2|182227.9|182097.9|21
1721236610000|2024-07-17 17:16:50|182235|182105|182235.8|182105.8|182236.3|182106.3|182235|182105|4
1721236620000|2024-07-17 17:17:00|182227.2|182097.2|182239.8|182109.8|182241.9|182111.9|182226.1|182096.1|25
1721236630000|2024-07-17 17:17:10|182237.4|182107.4|182231.1|182141.1|182243.5|182141.1|182229|182102.4|17
1721236640000|2024-07-17 17:17:20|182230.4|182140.4|182224.7|182134.7|182231.7|182141.7|182224.6|182134.6|7
1721236650000|2024-07-17 17:17:30|182225.9|182135.9|182251.6|182161.6|182254.1|182164.1|182225.9|182135.9|18
1721236660000|2024-07-17 17:17:40|182252.9|182162.9|182240.7|182150.7|182252.9|182162.9|182240.7|182150.7|16
1721236670000|2024-07-17 17:17:50|182239.6|182149.6|182243.7|182153.7|182243.9|182153.9|182239.6|182149.6|11
1721236680000|2024-07-17 17:18:00|182242.5|182152.5|182238.4|182148.4|182242.5|182152.5|182238.3|182148.3|9
1721236690000|2024-07-17 17:18:10|182238.6|182148.6|182245|182155|182245|182155|182238.6|182148.6|10
1721236700000|2024-07-17 17:18:20|182245.1|182155.1|182237.5|182147.5|182245.1|182155.1|182236.5|182146.5|7
1721236710000|2024-07-17 17:18:30|182237.2|182147.2|182237.8|182147.8|182240.6|182150.6|182237.2|182147.2|8
1721236720000|2024-07-17 17:18:40|182238.3|182148.3|182240.5|182150.5|182243.3|182153.3|182238.3|182148.3|14
1721236730000|2024-07-17 17:18:50|182233.6|182143.6|182235.5|182145.5|182240.8|182150.8|182233.6|182143.6|13
1721236740000|2024-07-17 17:19:00|182235.8|182145.8|182250.6|182160.6|182250.6|182160.6|182233|182143|15
1721236750000|2024-07-17 17:19:10|182252.2|182162.2|182244.8|182154.8|182252.2|182162.2|182243.8|182153.8|9
1721236760000|2024-07-17 17:19:20|182245.3|182155.3|182254|182164|182254.1|182164.1|182245.3|182155.3|11
1721236770000|2024-07-17 17:19:30|182255|182165|182259.8|182169.8|182259.8|182169.8|182246.9|182156.9|25
1721236780000|2024-07-17 17:19:40|182258.7|182168.7|182263.6|182173.6|182266.5|182176.5|182258.7|182168.7|16
1721236790000|2024-07-17 17:19:50|182263.3|182173.3|182294|182164|182294|182179.7|182262.4|182160.8|18
1721236800000|2024-07-17 17:20:00|182294.3|182164.3|182313.9|182223.9|182331.5|182228.4|182291.7|182164.3|21
1721236810000|2024-07-17 17:20:10|182314.2|182224.2|182324.9|182234.9|182331.8|182241.8|182314.2|182224.2|14
1721236820000|2024-07-17 17:20:20|182324.5|182234.5|182327.1|182237.1|182327.1|182237.1|182319.9|182229.9|13
1721236840000|2024-07-17 17:20:40|182324.6|182234.6|182319|182229|182324.6|182234.6|182317.8|182227.8|11
1721236850000|2024-07-17 17:20:50|182321.9|182231.9|182339.3|182209.3|182343.3|182234.2|182318.6|182206.3|17
1721236860000|2024-07-17 17:21:00|182341.4|182211.4|182341.3|182211.3|182343.3|182213.3|182338.7|182208.7|17
1721236870000|2024-07-17 17:21:10|182338.9|182208.9|182342.6|182212.6|182345.7|182215.7|182338.9|182208.9|17
1721236880000|2024-07-17 17:21:20|182344.2|182214.2|182343.7|182213.7|182344.2|182214.2|182339.4|182209.4|12
1721236890000|2024-07-17 17:21:30|182342|182212|182338.5|182208.5|182343.5|182213.5|182338.5|182208.5|9
1721236900000|2024-07-17 17:21:40|182337.9|182207.9|182344.4|182214.4|182344.4|182214.4|182337.9|182207.9|9
1721236910000|2024-07-17 17:21:50|182344.8|182214.8|182332.1|182202.1|182344.8|182214.8|182330.4|182200.4|12
1721236920000|2024-07-17 17:22:00|182332.9|182202.9|182333.1|182203.1|182335.4|182205.4|182332|182202|18
1721236930000|2024-07-17 17:22:10|182332.1|182202.1|182338.5|182208.5|182338.5|182208.5|182332|182202|5
1721236940000|2024-07-17 17:22:20|182338.3|182208.3|182341.7|182211.7|182342|182212|182338.3|182208.3|5
1721236950000|2024-07-17 17:22:30|182341.2|182211.2|182334.3|182204.3|182343.2|182213.2|182334.1|182204.1|8
1721236960000|2024-07-17 17:22:40|182337.5|182207.5|182335.1|182205.1|182340.2|182226|182305.2|182205.1|26
1721236970000|2024-07-17 17:22:50|182335.6|182205.6|182337.2|182207.2|182341.7|182211.7|182335.6|182205.6|13
1721236980000|2024-07-17 17:23:00|182336.1|182206.1|182308.4|182218.4|182338.9|182226.8|182306.6|182205.4|15
1721236990000|2024-07-17 17:23:10|182309.2|182219.2|182336.1|182206.1|182336.3|182224.3|182309.2|182204.4|10
1721237000000|2024-07-17 17:23:20|182335|182205|182338.8|182208.8|182339.3|182209.3|182335|182205|5
1721237010000|2024-07-17 17:23:30|182340.1|182210.1|182338.6|182208.6|182340.1|182210.1|182338.6|182208.6|2
1721237020000|2024-07-17 17:23:40|182341.3|182211.3|182339.7|182209.7|182346.5|182216.5|182337.9|182207.9|10
1721237030000|2024-07-17 17:23:50|182340.9|182210.9|182336|182206|182342.2|182212.2|182336|182206|7
1721237040000|2024-07-17 17:24:00|182332.4|182202.4|182340.9|182210.9|182340.9|182210.9|182332.4|182202.4|7
1721237050000|2024-07-17 17:24:10|182341.6|182211.6|182338.2|182208.2|182346|182216|182336.3|182206.3|13
1721237060000|2024-07-17 17:24:20|182340.2|182210.2|182334.2|182204.2|182344.4|182214.4|182326.8|182196.8|18
1721237070000|2024-07-17 17:24:30|182335.2|182205.2|182333.5|182203.5|182343.6|182213.6|182333.5|182203.5|12
1721237080000|2024-07-17 17:24:40|182338.7|182208.7|182340.6|182210.6|182340.6|182210.6|182331.9|182201.9|15
1721237090000|2024-07-17 17:24:50|182342.8|182212.8|182340.6|182210.6|182342.8|182212.8|182340.6|182210.6|2
1721237100000|2024-07-17 17:25:00|182342.9|182212.9|182343.6|182213.6|182343.6|182213.6|182342.9|182212.9|2
1721237110000|2024-07-17 17:25:10|182345.5|182215.5|182345.3|182215.3|182346.5|182216.5|182345.3|182215.3|6
1721237120000|2024-07-17 17:25:20|182345.8|182215.8|182343.1|182213.1|182350.6|182220.6|182338.6|182208.6|12
1721237130000|2024-07-17 17:25:30|182341.1|182211.1|182336|182206|182345.9|182215.9|182335.8|182205.8|11
1721237140000|2024-07-17 17:25:40|182335.3|182205.3|182346.8|182216.8|182348.7|182218.7|182335.3|182205.3|10
1721237150000|2024-07-17 17:25:50|182346.5|182216.5|182340.5|182210.5|182346.5|182216.5|182336.3|182206.3|7
1721237160000|2024-07-17 17:26:00|182336.2|182206.2|182341.6|182211.6|182347.4|182217.4|182334.9|182204.9|17
1721237170000|2024-07-17 17:26:10|182340.6|182210.6|182346.6|182216.6|182346.7|182216.7|182337.7|182207.7|12
1721237180000|2024-07-17 17:26:20|182347|182217|182346.8|182216.8|182347.5|182217.5|182342.4|182212.4|8
1721237200000|2024-07-17 17:26:40|182350.1|182220.1|182350.6|182220.6|182360.7|182230.7|182349.5|182219.5|14
1721237210000|2024-07-17 17:26:50|182351|182221|182350.2|182220.2|182358.9|182228.9|182343.9|182213.9|16
1721237220000|2024-07-17 17:27:00|182350.6|182220.6|182349.2|182259.2|182350.6|182259.2|182345.4|182215.4|18
1721237230000|2024-07-17 17:27:10|182351.7|182261.7|182357|182227|182357|182261.7|182343.9|182227|8
1721237240000|2024-07-17 17:27:20|182360.9|182230.9|182336.5|182246.5|182361.4|182246.5|182336.4|182229.8|12
1721237250000|2024-07-17 17:27:30|182336.3|182246.3|182344.8|182254.8|182345.3|182255.3|182336.3|182246.3|6
1721237260000|2024-07-17 17:27:40|182428.2|182298.2|182455.5|182325.5|182462.6|182342.9|182424.4|182298.2|27
1721237270000|2024-07-17 17:27:50|182455.3|182325.3|182456.1|182326.1|182457|182327|182454.1|182324.1|11
1721237280000|2024-07-17 17:28:00|182456.4|182326.4|182458|182328|182458.5|182328.5|182456.1|182326.1|13
1721237290000|2024-07-17 17:28:10|182458.3|182328.3|182473.1|182343.1|182476.1|182346.1|182458.3|182328.3|22
1721237300000|2024-07-17 17:28:20|182476|182346|182473.4|182343.4|182476|182346|182472.1|182342.1|11
1721237310000|2024-07-17 17:28:30|182472.1|182342.1|182480.4|182350.4|182480.4|182350.4|182471.3|182341.3|15
1721237320000|2024-07-17 17:28:40|182486.5|182356.5|182503.5|182373.5|182503.5|182373.5|182478.3|182348.3|9
1721237330000|2024-07-17 17:28:50|182499.2|182369.2|182469.4|182339.4|182499.2|182369.2|182465|182335|12
1721237340000|2024-07-17 17:29:00|182466.2|182336.2|182459.6|182329.6|182466.2|182336.2|182459.6|182329.6|4
1721237350000|2024-07-17 17:29:10|182459.7|182329.7|182458.3|182328.3|182460|182330|182457.9|182327.9|8
1721237360000|2024-07-17 17:29:20|182458.8|182328.8|182438.6|182348.6|182459.1|182348.6|182438.6|182328.8|4
1721237370000|2024-07-17 17:29:30|182440.1|182350.1|182431.2|182341.2|182442|182352|182429.1|182339.1|13
1721237380000|2024-07-17 17:29:40|182428.9|182338.9|182432.5|182342.5|182432.7|182342.7|182428.9|182338.9|15
1721237390000|2024-07-17 17:29:50|182432.6|182342.6|182436.9|182346.9|182445.6|182355.6|182432.6|182342.6|18
1721237400000|2024-07-17 17:30:00|182432.4|182342.4|182458.2|182368.2|182458.2|182368.2|182432|182342|28
1721237410000|2024-07-17 17:30:10|182457.5|182367.5|182451.1|182361.1|182469.4|182379.4|182446.8|182356.8|23
1721237420000|2024-07-17 17:30:20|182451.6|182361.6|182467.8|182377.8|182472.1|182382.1|182451.6|182361.6|21
1721237430000|2024-07-17 17:30:30|182468|182378|182477.3|182387.3|182477.3|182387.3|182467.2|182377.2|14
1721237440000|2024-07-17 17:30:40|182475.5|182385.5|182473.7|182383.7|182475.6|182385.6|182473|182383|9
1721237450000|2024-07-17 17:30:50|182474.7|182384.7|182464.5|182374.5|182474.7|182384.7|182464.5|182374.5|9
1721237460000|2024-07-17 17:31:00|182465|182375|182442.5|182352.5|182472.4|182382.4|182442.5|182352.5|27
1721237470000|2024-07-17 17:31:10|182441.9|182351.9|182436.6|182346.6|182441.9|182351.9|182434.3|182344.3|10
1721237480000|2024-07-17 17:31:20|182436|182346|182436.9|182346.9|182436.9|182346.9|182428.8|182338.8|18
1721237490000|2024-07-17 17:31:30|182434.7|182344.7|182439.2|182349.2|182441.5|182351.5|182433.1|182343.1|15
1721237500000|2024-07-17 17:31:40|182439.1|182349.1|182440.9|182350.9|182440.9|182350.9|182433.8|182343.8|15
1721237510000|2024-07-17 17:31:50|182440.8|182350.8|182436.5|182346.5|182441.2|182351.2|182435.7|182345.7|13
1721237520000|2024-07-17 17:32:00|182436.3|182346.3|182442|182352|182446|182356|182434.9|182344.9|16
1721237530000|2024-07-17 17:32:10|182445.1|182355.1|182449.4|182359.4|182449.4|182359.4|182444.6|182354.6|13
1721237540000|2024-07-17 17:32:20|182449.5|182359.5|182449.5|182359.5|182449.5|182359.5|182449.5|182359.5|1
1721237550000|2024-07-17 17:32:30|182446.2|182356.2|182458.6|182368.6|182458.6|182368.6|182445.3|182355.3|19
1721237560000|2024-07-17 17:32:40|182461|182371|182464.6|182374.6|182464.6|182374.6|182461|182371|4
1721237570000|2024-07-17 17:32:50|182464.7|182374.7|182460.8|182370.8|182465|182375|182459.6|182369.6|9
1721237580000|2024-07-17 17:33:00|182460.9|182370.9|182463.6|182373.6|182463.6|182373.6|182460.9|182370.9|4
1721237590000|2024-07-17 17:33:10|182465.2|182375.2|182464|182374|182466|182376|182464|182374|6
1721237600000|2024-07-17 17:33:20|182464.2|182374.2|182464.2|182374.2|182464.2|182374.2|182464.2|182374.2|1
1721237610000|2024-07-17 17:33:30|182464.5|182374.5|182467.6|182377.6|182467.6|182377.6|182464.5|182374.5|3
1721237620000|2024-07-17 17:33:40|182469.1|182379.1|182472.3|182382.3|182472.4|182382.4|182469.1|182379.1|5
1721237630000|2024-07-17 17:33:50|182472.2|182382.2|182459.4|182369.4|182472.2|182382.2|182459.4|182369.4|17
1721237640000|2024-07-17 17:34:00|182461.2|182371.2|182466.3|182376.3|182466.3|182376.3|182461.2|182371.2|11
1721237650000|2024-07-17 17:34:10|182466.2|182376.2|182468.2|182378.2|182468.2|182378.2|182466.2|182376.2|3
1721237660000|2024-07-17 17:34:20|182469.9|182379.9|182469.5|182379.5|182470.9|182380.9|182469.5|182379.5|6
1721237670000|2024-07-17 17:34:30|182470.9|182380.9|182467.9|182377.9|182471.1|182381.1|182467.6|182377.6|8
1721237680000|2024-07-17 17:34:40|182468|182378|182471.9|182381.9|182472.3|182382.3|182468|182378|5
1721237690000|2024-07-17 17:34:50|182473.4|182383.4|182469.5|182379.5|182473.4|182383.4|182469.4|182379.4|8
1721237700000|2024-07-17 17:35:00|182469.7|182379.7|182467.6|182377.6|182470|182380|182467.5|182377.5|4
1721237710000|2024-07-17 17:35:10|182468.3|182378.3|182466.8|182376.8|182469|182379|182466.8|182376.8|5
1721237720000|2024-07-17 17:35:20|182465.3|182375.3|182464.8|182374.8|182465.3|182375.3|182463.5|182373.5|5
1721237730000|2024-07-17 17:35:30|182465.5|182375.5|182469.3|182379.3|182469.3|182379.3|182465.5|182375.5|9
1721237740000|2024-07-17 17:35:40|182471.5|182381.5|182481.1|182391.1|182485.4|182395.4|182471.5|182381.5|13
1721237750000|2024-07-17 17:35:50|182481.2|182391.2|182489.6|182399.6|182489.6|182399.6|182480.8|182390.8|13
1721237760000|2024-07-17 17:36:00|182489.1|182399.1|182491.4|182401.4|182491.6|182401.6|182489.1|182399.1|5
1721237770000|2024-07-17 17:36:10|182491.5|182401.5|182493.8|182403.8|182493.9|182403.9|182491.2|182401.2|7
1721237780000|2024-07-17 17:36:20|182493.9|182403.9|182490.6|182400.6|182493.9|182403.9|182490.6|182400.6|4
1721237790000|2024-07-17 17:36:30|182490.5|182400.5|182491.7|182401.7|182491.7|182401.7|182490.4|182400.4|7
1721237800000|2024-07-17 17:36:40|182490.9|182400.9|182488.9|182398.9|182490.9|182400.9|182488.3|182398.3|7
1721237810000|2024-07-17 17:36:50|182487.3|182397.3|182475.9|182385.9|182487.3|182397.3|182475.9|182385.9|13
1721237820000|2024-07-17 17:37:00|182476.4|182386.4|182476.4|182386.4|182476.5|182386.5|182476.4|182386.4|3
1721237840000|2024-07-17 17:37:20|182476.9|182386.9|182482.3|182392.3|182482.3|182392.3|182476.9|182386.9|9
1721237850000|2024-07-17 17:37:30|182482.5|182392.5|182486.6|182396.6|182486.7|182396.7|182482.5|182392.5|7
1721237860000|2024-07-17 17:37:40|182486.5|182396.5|182486.6|182396.6|182486.6|182396.6|182486.5|182396.5|2
1721237870000|2024-07-17 17:37:50|182486.5|182396.5|182486.8|182396.8|182486.8|182396.8|182479.2|182389.2|13
1721237880000|2024-07-17 17:38:00|182484.8|182394.8|182484.6|182394.6|182484.8|182394.8|182479.2|182389.2|15
1721237890000|2024-07-17 17:38:10|182484.8|182394.8|182482.4|182392.4|182487.6|182397.6|182481.2|182391.2|11
1721237900000|2024-07-17 17:38:20|182481.8|182391.8|182485.4|182395.4|182485.4|182395.4|182478.2|182388.2|12
1721237910000|2024-07-17 17:38:30|182485.5|182395.5|182485.5|182395.5|182485.5|182395.5|182485.4|182395.4|3
1721237920000|2024-07-17 17:38:40|182485.6|182395.6|182471|182381|182486.4|182396.4|182471|182381|10
1721237930000|2024-07-17 17:38:50|182470.4|182380.4|182474.7|182384.7|182474.7|182384.7|182470.4|182380.4|2
1721237940000|2024-07-17 17:39:00|182479.2|182389.2|182474.5|182384.5|182479.2|182389.2|182472|182382|10
1721237950000|2024-07-17 17:39:10|182474.9|182384.9|182475.5|182385.5|182477.4|182387.4|182474.9|182384.9|7
1721237960000|2024-07-17 17:39:20|182474.4|182384.4|182469.9|182379.9|182474.6|182384.6|182469.4|182379.4|11
1721237970000|2024-07-17 17:39:30|182470.1|182380.1|182473.5|182383.5|182473.7|182383.7|182470.1|182380.1|12
1721237980000|2024-07-17 17:39:40|182473.1|182383.1|182473.5|182383.5|182474.7|182384.7|182473|182383|4
1721237990000|2024-07-17 17:39:50|182475.6|182385.6|182479.4|182389.4|182479.4|182389.4|182475.6|182385.6|3
1721238000000|2024-07-17 17:40:00|182479.3|182389.3|182482.8|182392.8|182482.8|182392.8|182476.9|182386.9|9
1721238010000|2024-07-17 17:40:10|182479.2|182389.2|182470.4|182380.4|182483.9|182393.9|182470|182380|16
1721238020000|2024-07-17 17:40:20|182470.6|182380.6|182473.9|182383.9|182474.4|182384.4|182470.6|182380.6|6
1721238030000|2024-07-17 17:40:30|182475.7|182385.7|182459.7|182369.7|182476.4|182386.4|182459.7|182369.7|17
1721238040000|2024-07-17 17:40:40|182458.4|182368.4|182458.4|182368.4|182458.4|182368.4|182458.4|182368.4|1
1721238050000|2024-07-17 17:40:50|182457.3|182367.3|182451.2|182361.2|182458|182368|182451.1|182361.1|13
1721238060000|2024-07-17 17:41:00|182451.1|182361.1|182450.6|182360.6|182451.1|182361.1|182450.6|182360.6|4
1721238070000|2024-07-17 17:41:10|182450.8|182360.8|182451.1|182361.1|182451.1|182361.1|182450.8|182360.8|2
1721238080000|2024-07-17 17:41:20|182456.3|182366.3|182455.1|182365.1|182457.6|182367.6|182454.1|182364.1|12
1721238090000|2024-07-17 17:41:30|182454.7|182364.7|182454.9|182364.9|182457|182367|182454.6|182364.6|6
1721238100000|2024-07-17 17:41:40|182454.5|182364.5|182458.1|182368.1|182458.5|182368.5|182454.5|182364.5|9
1721238110000|2024-07-17 17:41:50|182458|182368|182454.7|182364.7|182459.8|182369.8|182454.7|182364.7|6
1721238120000|2024-07-17 17:42:00|182454.8|182364.8|182454.1|182364.1|182454.8|182364.8|182454.1|182364.1|4
1721238130000|2024-07-17 17:42:10|182454.3|182364.3|182454.8|182364.8|182454.9|182364.9|182454.3|182364.3|5
1721238140000|2024-07-17 17:42:20|182454.7|182364.7|182454|182364|182454.7|182364.7|182454|182364|2
1721238150000|2024-07-17 17:42:30|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|1
1721238160000|2024-07-17 17:42:40|182454|182364|182454|182364|182454|182364|182454|182364|1
1721238170000|2024-07-17 17:42:50|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|1
1721238180000|2024-07-17 17:43:00|182452|182362|182459.1|182369.1|182461.1|182371.1|182448.7|182358.7|12
1721238190000|2024-07-17 17:43:10|182457.2|182367.2|182457|182367|182459.3|182369.3|182456.9|182366.9|5
1721238200000|2024-07-17 17:43:20|182456.7|182366.7|182456.2|182366.2|182457.6|182367.6|182455|182365|12
1721238210000|2024-07-17 17:43:30|182456.3|182366.3|182458.7|182368.7|182461.9|182371.9|182456.3|182366.3|11
1721238220000|2024-07-17 17:43:40|182461.9|182371.9|182469.6|182379.6|182470|182380|182461.9|182371.9|7
1721238230000|2024-07-17 17:43:50|182471|182381|182466.9|182376.9|182471|182381|182466.9|182376.9|9
1721238240000|2024-07-17 17:44:00|182467.3|182377.3|182467.3|182377.3|182467.3|182377.3|182467.3|182377.3|1
1721238250000|2024-07-17 17:44:10|182467.1|182377.1|182465.7|182375.7|182467.1|182377.1|182465.7|182375.7|2
1721238260000|2024-07-17 17:44:20|182464.5|182374.5|182460.9|182370.9|182464.5|182374.5|182458.9|182368.9|10
1721238270000|2024-07-17 17:44:30|182464.3|182374.3|182464|182374|182464.5|182374.5|182464|182374|6
1721238280000|2024-07-17 17:44:40|182463.9|182373.9|182461.1|182371.1|182464.3|182374.3|182461.1|182371.1|6
1721238290000|2024-07-17 17:44:50|182463.4|182373.4|182462.1|182372.1|182463.4|182373.4|182462.1|182372.1|2
1721238300000|2024-07-17 17:45:00|182455|182365|182452.2|182362.2|182455.6|182365.6|182451.6|182361.6|10
1721238310000|2024-07-17 17:45:10|182452.5|182362.5|182451.7|182361.7|182453.5|182363.5|182451.7|182361.7|5
1721238320000|2024-07-17 17:45:20|182452.2|182362.2|182454.7|182364.7|182456.4|182366.4|182452.2|182362.2|7
1721238330000|2024-07-17 17:45:30|182453.4|182363.4|182450.4|182360.4|182453.4|182363.4|182449|182359|8
1721238340000|2024-07-17 17:45:40|182450.1|182360.1|182452.5|182362.5|182452.5|182362.5|182450.1|182360.1|2
1721238350000|2024-07-17 17:45:50|182452.4|182362.4|182452.4|182362.4|182452.4|182362.4|182452.4|182362.4|1
1721238360000|2024-07-17 17:46:00|182451.5|182361.5|182449.6|182359.6|182451.5|182361.5|182449.3|182359.3|6
1721238380000|2024-07-17 17:46:20|182448.7|182358.7|182445.3|182355.3|182448.7|182358.7|182445.3|182355.3|4
1721238390000|2024-07-17 17:46:30|182447.4|182357.4|182444.8|182354.8|182447.7|182357.7|182444.3|182354.3|8
1721238400000|2024-07-17 17:46:40|182445.2|182355.2|182449.9|182359.9|182449.9|182359.9|182445.2|182355.2|6
1721238410000|2024-07-17 17:46:50|182449.7|182359.7|182450.2|182360.2|182451.5|182361.5|182449.7|182359.7|3
1721238420000|2024-07-17 17:47:00|182449.8|182359.8|182449.6|182359.6|182449.8|182359.8|182449.6|182359.6|2
1721238430000|2024-07-17 17:47:10|182455.8|182365.8|182458|182368|182458.1|182368.1|182455.8|182365.8|5
1721238440000|2024-07-17 17:47:20|182460.7|182370.7|182458.8|182368.8|182460.7|182370.7|182458.8|182368.8|5
1721238450000|2024-07-17 17:47:30|182458.9|182368.9|182470.2|182380.2|182470.3|182380.3|182458.9|182368.9|17
1721238460000|2024-07-17 17:47:40|182469.1|182379.1|182476.4|182386.4|182478.4|182388.4|182469.1|182379.1|11
1721238470000|2024-07-17 17:47:50|182476.2|182386.2|182471.5|182381.5|182476.2|182386.2|182471.5|182381.5|4
1721238480000|2024-07-17 17:48:00|182470.8|182380.8|182469.6|182379.6|182470.8|182380.8|182468.2|182378.2|3
1721238490000|2024-07-17 17:48:10|182472|182382|182475.4|182385.4|182477.4|182387.4|182469.8|182379.8|7
1721238510000|2024-07-17 17:48:30|182475|182385|182472.6|182382.6|182475|182385|182472.6|182382.6|4
1721238520000|2024-07-17 17:48:40|182472.3|182382.3|182475.9|182385.9|182476.7|182386.7|182469.2|182379.2|10
1721238530000|2024-07-17 17:48:50|182476.6|182386.6|182473.9|182383.9|182476.6|182386.6|182473.2|182383.2|5
1721238540000|2024-07-17 17:49:00|182474.7|182384.7|182451.4|182361.4|182474.7|182384.7|182449.3|182359.3|13
1721238550000|2024-07-17 17:49:10|182450.3|182360.3|182444.2|182354.2|182450.3|182360.3|182442|182352|14
1721238560000|2024-07-17 17:49:20|182443.8|182353.8|182436.3|182346.3|182443.8|182353.8|182433.2|182343.2|12
1721238570000|2024-07-17 17:49:30|182434.3|182344.3|182351.9|182261.9|182435.9|182345.9|182351.6|182261.6|27
1721238580000|2024-07-17 17:49:40|182351.3|182261.3|182285.6|182195.6|182351.3|182261.3|182269.3|182179.3|17
1721238590000|2024-07-17 17:49:50|182285.4|182195.4|182263.1|182173.1|182287.5|182197.5|182254.7|182164.7|26
1721238600000|2024-07-17 17:50:00|182270.7|182180.7|182283.8|182193.8|182289.4|182199.4|182270.7|182180.7|16
1721238610000|2024-07-17 17:50:10|182283.9|182193.9|182283|182193|182284.3|182194.3|182283|182193|6
1721238620000|2024-07-17 17:50:20|182283.1|182193.1|182282.7|182192.7|182283.1|182193.1|182282.6|182192.6|3
1721238630000|2024-07-17 17:50:30|182283.1|182193.1|182283.4|182193.4|182283.4|182193.4|182283.1|182193.1|2
1721238640000|2024-07-17 17:50:40|182283.5|182193.5|182297.4|182207.4|182316.9|182207.7|182273.8|182183.8|8
1721238650000|2024-07-17 17:50:50|182297.5|182207.5|182301.2|182211.2|182301.2|182211.2|182297.5|182207.5|2
1721238660000|2024-07-17 17:51:00|182301.6|182211.6|182314.7|182184.7|182319.5|182229.5|182294.9|182177.7|23
1721238670000|2024-07-17 17:51:10|182319.3|182189.3|182258.4|182168.4|182322.9|182192.9|182254.4|182164.4|27
1721238680000|2024-07-17 17:51:20|182258.5|182168.5|182247.3|182157.3|182265.5|182175.5|182247.3|182157.3|12
1721238690000|2024-07-17 17:51:30|182246.1|182156.1|182238.3|182148.3|182246.1|182156.1|182219.4|182129.4|15
1721238700000|2024-07-17 17:51:40|182238.2|182148.2|182230|182140|182238.2|182148.2|182222.6|182132.6|12
1721238710000|2024-07-17 17:51:50|182230.7|182140.7|182233.3|182143.3|182233.8|182143.8|182229.5|182139.5|8
1721238720000|2024-07-17 17:52:00|182237.6|182147.6|182270.9|182180.9|182278.2|182188.2|182232|182142|17
1721238730000|2024-07-17 17:52:10|182271.3|182181.3|182288.5|182198.5|182305.8|182215.8|182271.3|182181.3|32
1721238740000|2024-07-17 17:52:20|182288.4|182198.4|182300.3|182210.3|182303.8|182213.8|182283.5|182193.5|28
1721238750000|2024-07-17 17:52:30|182300.4|182210.4|182295.6|182205.6|182305.1|182215.1|182289.6|182199.6|26
1721238760000|2024-07-17 17:52:40|182295.7|182205.7|182303.7|182213.7|182308.1|182218.1|182295.7|182205.7|11
1721238770000|2024-07-17 17:52:50|182304.5|182214.5|182303.1|182213.1|182304.5|182214.5|182293|182203|17
1721238780000|2024-07-17 17:53:00|182303|182213|182301.9|182211.9|182310|182220|182301.9|182211.9|18
1721238790000|2024-07-17 17:53:10|182302|182212|182305.8|182215.8|182312.3|182222.3|182301.3|182211.3|18
1721238800000|2024-07-17 17:53:20|182306.1|182216.1|182305.6|182215.6|182309.2|182219.2|182305.6|182215.6|9
1721238810000|2024-07-17 17:53:30|182307.6|182217.6|182315.4|182225.4|182315.4|182225.4|182306.6|182216.6|13
1721238820000|2024-07-17 17:53:40|182314.3|182224.3|182298.1|182208.1|182314.3|182224.3|182297.8|182207.8|20
1721238830000|2024-07-17 17:53:50|182300.2|182210.2|182293.4|182203.4|182300.3|182210.3|182293.4|182203.4|6
1721238840000|2024-07-17 17:54:00|182292.5|182202.5|182275.3|182185.3|182292.5|182202.5|182275.3|182185.3|12
1721238850000|2024-07-17 17:54:10|182276.1|182186.1|182276|182186|182285.3|182195.3|182276|182186|16
1721238860000|2024-07-17 17:54:20|182276.2|182186.2|182290.6|182200.6|182290.9|182200.9|182275.6|182185.6|15
1721238870000|2024-07-17 17:54:30|182291.9|182201.9|182307|182217|182335.2|182245.2|182291.7|182201.7|27
1721238880000|2024-07-17 17:54:40|182308.4|182218.4|182310|182220|182311.8|182221.8|182301.9|182211.9|20
1721238890000|2024-07-17 17:54:50|182307.2|182217.2|182298.8|182208.8|182311.2|182221.2|182296.7|182206.7|20
1721238900000|2024-07-17 17:55:00|182302.4|182212.4|182285.8|182195.8|182306.6|182216.6|182285.8|182195.8|25
1721238910000|2024-07-17 17:55:10|182285.9|182195.9|182291.6|182201.6|182294|182204|182280.2|182190.2|14
1721238920000|2024-07-17 17:55:20|182291.4|182201.4|182289.9|182199.9|182292.2|182202.2|182288.8|182198.8|13
1721238930000|2024-07-17 17:55:30|182288.5|182198.5|182269.4|182179.4|182288.5|182198.5|182269.4|182179.4|10
1721238940000|2024-07-17 17:55:40|182271.6|182181.6|182271.1|182181.1|182272.4|182182.4|182269.2|182179.2|11
1721238950000|2024-07-17 17:55:50|182272.1|182182.1|182281.2|182191.2|182282.8|182192.8|182269|182179|20
1721238960000|2024-07-17 17:56:00|182281.1|182191.1|182269.6|182179.6|182281.9|182191.9|182265.6|182175.6|13
1721238970000|2024-07-17 17:56:10|182268.1|182178.1|182268.1|182178.1|182268.1|182178.1|182268.1|182178.1|1
1721238980000|2024-07-17 17:56:20|182262|182172|182268.5|182178.5|182268.5|182178.5|182261.9|182171.9|8
1721238990000|2024-07-17 17:56:30|182269|182179|182262.5|182172.5|182270.7|182180.7|182262.5|182172.5|7
1721239000000|2024-07-17 17:56:40|182269.8|182179.8|182269.8|182179.8|182269.8|182179.8|182269.8|182179.8|1
1721239010000|2024-07-17 17:56:50|182270.7|182180.7|182270.7|182180.7|182270.7|182180.7|182270.7|182180.7|1
1721239020000|2024-07-17 17:57:00|182272.7|182182.7|182272.7|182182.7|182272.7|182182.7|182268.1|182178.1|3
1721239050000|2024-07-17 17:57:30|182270.7|182180.7|182270.7|182180.7|182270.7|182180.7|182270.7|182180.7|1
1721239060000|2024-07-17 17:57:40|182274.8|182184.8|182274.8|182184.8|182274.8|182184.8|182274.8|182184.8|1
1721239070000|2024-07-17 17:57:50|182276|182186|182276|182186|182276|182186|182276|182186|1
1721239080000|2024-07-17 17:58:00|182276.6|182186.6|182276.6|182186.6|182276.6|182186.6|182276.6|182186.6|1
1721239100000|2024-07-17 17:58:20|182276.5|182186.5|182281.1|182191.1|182281.1|182191.1|182276.5|182186.5|4
1721239110000|2024-07-17 17:58:30|182282.5|182192.5|182278.6|182188.6|182282.5|182192.5|182277.2|182187.2|8
1721239120000|2024-07-17 17:58:40|182269.9|182179.9|182270.7|182180.7|182271.5|182181.5|182269.3|182179.3|5
1721239130000|2024-07-17 17:58:50|182270.9|182180.9|182270.9|182180.9|182270.9|182180.9|182270.7|182180.7|3
1721239140000|2024-07-17 17:59:00|182270.8|182180.8|182253.1|182163.1|182270.8|182180.8|182253.1|182163.1|3
1721239160000|2024-07-17 17:59:20|182252|182162|182282.1|182152.1|182282.1|182163.5|182252|182147.4|7
1721239170000|2024-07-17 17:59:30|182280.2|182150.2|182279.6|182149.6|182281.5|182151.5|182279.6|182149.6|3
1721239180000|2024-07-17 17:59:40|182281.5|182151.5|182279|182149|182281.5|182151.5|182275.8|182145.8|9
1721239190000|2024-07-17 17:59:50|182278.5|182148.5|182279.6|182149.6|182280.7|182150.7|182278.5|182148.5|8
1721239200000|2024-07-17 18:00:00|182281.4|182151.4|182281.4|182151.4|182281.4|182151.4|182281.4|182151.4|1
1721239210000|2024-07-17 18:00:10|182281.2|182151.2|182277.7|182147.7|182281.2|182151.2|182277.7|182147.7|2
1721239220000|2024-07-17 18:00:20|182280.3|182150.3|182275.5|182145.5|182280.3|182150.3|182275.5|182145.5|5
1721239240000|2024-07-17 18:00:40|182278.5|182148.5|182260.7|182170.7|182279.8|182170.7|182251.9|182148.5|7
1721239250000|2024-07-17 18:00:50|182259.6|182169.6|182260.9|182170.9|182261.5|182171.5|182259.6|182169.6|3
1721239260000|2024-07-17 18:01:00|182262.1|182172.1|182260.7|182170.7|182263.7|182173.7|182259.9|182169.9|8
1721239280000|2024-07-17 18:01:20|182261.1|182171.1|182260.9|182170.9|182261.1|182171.1|182260.9|182170.9|2
1721239290000|2024-07-17 18:01:30|182260.4|182170.4|182260.4|182170.4|182260.4|182170.4|182260.4|182170.4|1
1721239300000|2024-07-17 18:01:40|182260.7|182170.7|182269.7|182179.7|182275.1|182179.7|182255.2|182130.6|11
1721239310000|2024-07-17 18:01:50|182267.6|182177.6|182267.6|182177.6|182269.7|182179.7|182262.8|182172.8|7
1721239320000|2024-07-17 18:02:00|182265.7|182175.7|182262.8|182172.8|182267.6|182177.6|182262.8|182172.8|9
1721239330000|2024-07-17 18:02:10|182260.6|182170.6|182263.4|182173.4|182263.4|182173.4|182260.6|182170.6|3
1721239340000|2024-07-17 18:02:20|182260.1|182170.1|182261.8|182171.8|182264|182174|182255.8|182165.8|10
1721239350000|2024-07-17 18:02:30|182262.3|182172.3|182261.9|182171.9|182263.1|182173.1|182258.3|182168.3|14
1721239360000|2024-07-17 18:02:40|182264|182174|182264|182174|182264|182174|182264|182174|1
1721239370000|2024-07-17 18:02:50|182266.1|182176.1|182264|182174|182266.1|182176.1|182264|182174|6
1721239380000|2024-07-17 18:03:00|182262.5|182172.5|182239.6|182149.6|182279.4|182189.4|182239.6|182149.6|23
1721239390000|2024-07-17 18:03:10|182241.6|182151.6|182175.9|182085.9|182245.7|182155.7|182174.1|182084.1|21
1721239400000|2024-07-17 18:03:20|182175|182085|182179.1|182089.1|182180.8|182090.8|182175|182085|10
1721239410000|2024-07-17 18:03:30|182178.9|182088.9|182180|182090|182180|182090|182171.5|182081.5|15
1721239420000|2024-07-17 18:03:40|182180.1|182090.1|182173.3|182083.3|182181|182091|182172.8|182082.8|10
1721239430000|2024-07-17 18:03:50|182173.4|182083.4|182174|182084|182174|182084|182173.4|182083.4|3
1721239440000|2024-07-17 18:04:00|182176.3|182086.3|182186.3|182096.3|182186.6|182096.6|182174.9|182084.9|12
1721239450000|2024-07-17 18:04:10|182186.5|182096.5|182192.3|182102.3|182192.3|182102.3|182186.5|182096.5|3
1721239460000|2024-07-17 18:04:20|182191.9|182101.9|182173.7|182083.7|182191.9|182101.9|182171.3|182081.3|14
1721239470000|2024-07-17 18:04:30|182171.6|182081.6|182111.1|182021.1|182174|182084|182110.5|182020.5|19
1721239480000|2024-07-17 18:04:40|182108.9|182018.9|182093.4|182003.4|182116.1|182026.1|182091.7|182001.7|15
1721239490000|2024-07-17 18:04:50|182096.2|182006.2|182099.7|182009.7|182099.7|182009.7|182095.6|182005.6|8
1721239500000|2024-07-17 18:05:00|182102.4|182012.4|182104.9|182014.9|182104.9|182014.9|182102.4|182012.4|6
1721239510000|2024-07-17 18:05:10|182105|182015|182111.6|182021.6|182113.3|182023.3|182105|182015|12
1721239520000|2024-07-17 18:05:20|182112|182022|182112.8|182022.8|182112.8|182022.8|182110.7|182020.7|7
1721239530000|2024-07-17 18:05:30|182111|182021|182113.8|182023.8|182113.8|182023.8|182110.6|182020.6|6
1721239540000|2024-07-17 18:05:40|182114|182024|182106.3|182016.3|182119.7|182029.7|182106.3|182016.3|15
1721239550000|2024-07-17 18:05:50|182104.7|182014.7|182108.8|182018.8|182108.8|182018.8|182104.6|182014.6|3
1721239560000|2024-07-17 18:06:00|182109.5|182019.5|182115.1|182025.1|182115.3|182025.3|182109.5|182019.5|11
1721239570000|2024-07-17 18:06:10|182117|182027|182123.8|182033.8|182128.6|182038.6|182115.2|182025.2|13
1721239580000|2024-07-17 18:06:20|182123.7|182033.7|182126.9|182036.9|182126.9|182036.9|182121.3|182031.3|9
1721239590000|2024-07-17 18:06:30|182125.6|182035.6|182119.1|182029.1|182126.4|182036.4|182117.2|182027.2|14
1721239600000|2024-07-17 18:06:40|182120.1|182030.1|182114.1|182024.1|182120.1|182030.1|182114.1|182024.1|12
1721239610000|2024-07-17 18:06:50|182114.2|182024.2|182118|182028|182120|182030|182114.2|182024.2|7
1721239620000|2024-07-17 18:07:00|182120.5|182030.5|182119.2|182029.2|182121.9|182031.9|182119.2|182029.2|4
1721239630000|2024-07-17 18:07:10|182118.6|182028.6|182115.3|182025.3|182118.6|182028.6|182114.5|182024.5|7
1721239640000|2024-07-17 18:07:20|182112.2|182022.2|182110.6|182020.6|182114.2|182024.2|182108.3|182018.3|18
1721239650000|2024-07-17 18:07:30|182110|182020|182099.3|182009.3|182110|182020|182099.1|182009.1|24
1721239660000|2024-07-17 18:07:40|182098.4|182008.4|182099.8|182009.8|182099.8|182009.8|182098.3|182008.3|6
1721239670000|2024-07-17 18:07:50|182100.9|182010.9|182096.7|182006.7|182106.4|182016.4|182096.7|182006.7|8
1721239680000|2024-07-17 18:08:00|182096.5|182006.5|182086.9|181996.9|182096.5|182006.5|182084.6|181994.6|8
1721239690000|2024-07-17 18:08:10|182087|181997|182086.2|181996.2|182092.4|182002.4|182085.9|181995.9|13
1721239700000|2024-07-17 18:08:20|182086.1|181996.1|182077.5|181987.5|182087.9|181997.9|182074.1|181984.1|18
1721239710000|2024-07-17 18:08:30|182078.1|181988.1|182073.9|181983.9|182083.1|181993.1|182071|181981|22
1721239720000|2024-07-17 18:08:40|182071.7|181981.7|182068.6|181978.6|182076.4|181986.4|182065.3|181975.3|11
1721239730000|2024-07-17 18:08:50|182071.1|181981.1|182047.5|181957.5|182071.1|181981.1|182043.7|181953.7|16
1721239740000|2024-07-17 18:09:00|182045|181955|182043.9|181953.9|182045|181955|182043.3|181953.3|3
1721239750000|2024-07-17 18:09:10|182047|181957|181986.9|181896.9|182047|181957|181986.9|181896.9|24
1721239760000|2024-07-17 18:09:20|181987.3|181897.3|181998.6|181908.6|181999.8|181909.8|181985.9|181895.9|10
1721239770000|2024-07-17 18:09:30|182002.9|181912.9|182014.1|181924.1|182014.1|181924.1|182001.8|181911.8|13
1721239780000|2024-07-17 18:09:40|182013.9|181923.9|181992.2|181902.2|182014.5|181924.5|181992.2|181902.2|13
1721239800000|2024-07-17 18:10:00|181992.6|181902.6|182003.1|181913.1|182004.9|181914.9|181992.6|181902.6|15
1721239810000|2024-07-17 18:10:10|182001.3|181911.3|182001.3|181911.3|182001.3|181911.3|182001.3|181911.3|1
1721239820000|2024-07-17 18:10:20|182001.1|181911.1|181999.4|181909.4|182001.1|181911.1|181999.4|181909.4|2
1721239830000|2024-07-17 18:10:30|181998.8|181908.8|182009.3|181919.3|182009.3|181919.3|181998.8|181908.8|9
1721239840000|2024-07-17 18:10:40|182010|181920|182034|181904|182036.3|181922|182010|181901.3|10
1721239850000|2024-07-17 18:10:50|182037.5|181907.5|182034|181904|182037.5|181907.5|182034|181904|8
1721239860000|2024-07-17 18:11:00|182032.8|181902.8|182032.3|181902.3|182041.8|181911.8|182031.9|181901.9|21
1721239870000|2024-07-17 18:11:10|182033.2|181903.2|182031|181901|182034|181904|182030.3|181900.3|5
1721239880000|2024-07-17 18:11:20|182031.6|181901.6|182028.2|181898.2|182031.6|181901.6|182028.2|181898.2|5
1721239890000|2024-07-17 18:11:30|182007.1|181917.1|182008.2|181918.2|182008.2|181918.2|182007.1|181917.1|2
1721239900000|2024-07-17 18:11:40|182006.9|181916.9|182012.1|181922.1|182012.1|181922.1|182006.9|181916.9|4
1721239910000|2024-07-17 18:11:50|182009.1|181919.1|182008.5|181918.5|182009.1|181919.1|182007.4|181917.4|3
1721239920000|2024-07-17 18:12:00|182010|181920|182008.3|181918.3|182010|181920|182005.3|181915.3|7
1721239930000|2024-07-17 18:12:10|182005.3|181915.3|182008.7|181918.7|182008.7|181918.7|182005.2|181915.2|3
1721239940000|2024-07-17 18:12:20|182005.2|181915.2|182008.1|181918.1|182008.1|181918.1|182005.2|181915.2|2
1721239950000|2024-07-17 18:12:30|182006.4|181916.4|182065.8|181975.8|182069|181979|182004.6|181914.6|19
1721239960000|2024-07-17 18:12:40|182065.2|181975.2|182122.4|182032.4|182122.4|182032.4|182065.2|181975.2|24
1721239970000|2024-07-17 18:12:50|182116.3|182026.3|182107.2|182017.2|182119.8|182029.8|182106.4|182016.4|23
1721239980000|2024-07-17 18:13:00|182109.4|182019.4|182105.3|182015.3|182118|182028|182104.8|182014.8|21
1721239990000|2024-07-17 18:13:10|182105.4|182015.4|182084.9|181994.9|182110.8|182020.8|182084.3|181994.3|16
1721240000000|2024-07-17 18:13:20|182082.9|181992.9|182083.4|181993.4|182083.4|181993.4|182082.8|181992.8|4
1721240010000|2024-07-17 18:13:30|182083.6|181993.6|182085.2|181995.2|182085.6|181995.6|182083.2|181993.2|4
1721240020000|2024-07-17 18:13:40|182083|181993|182085.5|181995.5|182088.9|181998.9|182083|181993|14
1721240030000|2024-07-17 18:13:50|182093.5|182003.5|182137|182047|182140.8|182050.8|182093.5|182003.5|21
1721240040000|2024-07-17 18:14:00|182135.6|182045.6|182135|182045|182137.1|182047.1|182131.2|182041.2|14
1721240050000|2024-07-17 18:14:10|182132.6|182042.6|182137.2|182047.2|182137.5|182047.5|182132.6|182042.6|8
1721240060000|2024-07-17 18:14:20|182136.5|182046.5|182131.8|182041.8|182137.5|182047.5|182131.6|182041.6|4
1721240070000|2024-07-17 18:14:30|182133.5|182043.5|182139.1|182049.1|182144.4|182054.4|182133.1|182043.1|16
1721240080000|2024-07-17 18:14:40|182138|182048|182115.2|182025.2|182138|182048|182112.2|182022.2|20
1721240090000|2024-07-17 18:14:50|182115.9|182025.9|182116.9|182026.9|182116.9|182026.9|182111.4|182021.4|12
1721240100000|2024-07-17 18:15:00|182117.1|182027.1|182122.2|182032.2|182125.5|182035.5|182117.1|182027.1|16
1721240110000|2024-07-17 18:15:10|182121.5|182031.5|182124.4|182034.4|182127.5|182037.5|182121.5|182031.5|10
1721240120000|2024-07-17 18:15:20|182121.9|182031.9|182130.7|182040.7|182132.9|182042.9|182121.8|182031.8|18
1721240130000|2024-07-17 18:15:30|182130.5|182040.5|182123.1|182033.1|182131.6|182041.6|182123.1|182033.1|5
1721240140000|2024-07-17 18:15:40|182124.1|182034.1|182118.7|182028.7|182128|182038|182118.7|182028.7|14
1721240150000|2024-07-17 18:15:50|182114.9|182024.9|182109.7|182019.7|182115.3|182025.3|182109.7|182019.7|8
1721240160000|2024-07-17 18:16:00|182095.7|182005.7|182092.2|182002.2|182100|182010|182092.2|182002.2|10
1721240170000|2024-07-17 18:16:10|182092.4|182002.4|182093.2|182003.2|182098|182008|182092.4|182002.4|12
1721240180000|2024-07-17 18:16:20|182093.4|182003.4|182092.4|182002.4|182096.8|182006.8|182092.4|182002.4|9
1721240190000|2024-07-17 18:16:30|182092.5|182002.5|182091.1|182001.1|182095.4|182005.4|182089.4|181999.4|10
1721240200000|2024-07-17 18:16:40|182090.3|182000.3|182089.8|181999.8|182090.5|182000.5|182087.6|181997.6|7
1721240210000|2024-07-17 18:16:50|182092.9|182002.9|182090.1|182000.1|182093.2|182003.2|182090.1|182000.1|3
1721240220000|2024-07-17 18:17:00|182094|182004|182096.8|182006.8|182096.8|182006.8|182090.6|182000.6|12
1721240230000|2024-07-17 18:17:10|182096.9|182006.9|182095|182005|182096.9|182006.9|182095|182005|3
1721240240000|2024-07-17 18:17:20|182095.2|182005.2|182094.4|182004.4|182099.1|182009.1|182094.4|182004.4|9
1721240250000|2024-07-17 18:17:30|182093.4|182003.4|182095|182005|182095|182005|182091.3|182001.3|9
1721240260000|2024-07-17 18:17:40|182092.8|182002.8|182092.8|182002.8|182092.8|182002.8|182092.8|182002.8|1
1721240270000|2024-07-17 18:17:50|182093|182003|182093.2|182003.2|182093.2|182003.2|182093|182003|2
1721240280000|2024-07-17 18:18:00|182095.1|182005.1|182093|182003|182095.3|182005.3|182093|182003|3
1721240290000|2024-07-17 18:18:10|182091.7|182001.7|182094.9|182004.9|182094.9|182004.9|182090.4|182000.4|6
1721240300000|2024-07-17 18:18:20|182093|182003|182097.1|182007.1|182098.5|182008.5|182093|182003|10
1721240310000|2024-07-17 18:18:30|182095.2|182005.2|182089|181999|182096.7|182006.7|182087.2|181997.2|13
1721240320000|2024-07-17 18:18:40|182089.1|181999.1|182089.6|181999.6|182089.6|181999.6|182089.1|181999.1|2
1721240330000|2024-07-17 18:18:50|182088.5|181998.5|182088.2|181998.2|182090.2|182000.2|182086.7|181996.7|8
1721240340000|2024-07-17 18:19:00|182089.1|181999.1|182086.5|181996.5|182089.1|181999.1|182086.1|181996.1|5
1721240350000|2024-07-17 18:19:10|182086.6|181996.6|182089.3|181999.3|182091.5|182001.5|182086.6|181996.6|8
1721240360000|2024-07-17 18:19:20|182092|182002|182089.6|181999.6|182092|182002|182089.4|181999.4|3
1721240370000|2024-07-17 18:19:30|182091.9|182001.9|182092.6|182002.6|182092.6|182002.6|182091.9|182001.9|2
1721240380000|2024-07-17 18:19:40|182091.5|182001.5|182091.4|182001.4|182092.7|182002.7|182091.4|182001.4|3
1721240390000|2024-07-17 18:19:50|182090|182000|182092.1|182002.1|182092.7|182002.7|182087.3|181997.3|16
1721240400000|2024-07-17 18:20:00|182089|181999|182089.4|181999.4|182091.3|182001.3|182089|181999|9
1721240410000|2024-07-17 18:20:10|182091.2|182001.2|182089.1|181999.1|182091.2|182001.2|182088.6|181998.6|4
1721240420000|2024-07-17 18:20:20|182090.2|182000.2|182087.9|181997.9|182090.2|182000.2|182084.2|181994.2|9
1721240430000|2024-07-17 18:20:30|182084.8|181994.8|182088.6|181998.6|182089.3|181999.3|182084.8|181994.8|4
1721240440000|2024-07-17 18:20:40|182085.2|181995.2|182086|181996|182086|181996|182085.2|181995.2|3
1721240450000|2024-07-17 18:20:50|182092.9|182002.9|182093.7|182003.7|182094.5|182004.5|182092.9|182002.9|4
1721240460000|2024-07-17 18:21:00|182094.2|182004.2|182094.2|182004.2|182094.2|182004.2|182094.2|182004.2|1
1721240470000|2024-07-17 18:21:10|182090.7|182000.7|182086.3|181996.3|182093.2|182003.2|182086|181996|7
1721240480000|2024-07-17 18:21:20|182086.5|181996.5|182090.7|182000.7|182091.8|182001.8|182083.1|181993.1|9
1721240490000|2024-07-17 18:21:30|182092.2|182002.2|182094.1|182004.1|182099.1|182009.1|182092.2|182002.2|8
1721240500000|2024-07-17 18:21:40|182093.3|182003.3|182093.3|182003.3|182095.3|182005.3|182093.3|182003.3|5
1721240510000|2024-07-17 18:21:50|182094.8|182004.8|182095.4|182005.4|182097.2|182007.2|182093.3|182003.3|6
1721240520000|2024-07-17 18:22:00|182097.5|182007.5|182095.1|182005.1|182097.5|182007.5|182087.7|181997.7|4
1721240530000|2024-07-17 18:22:10|182111.7|182021.7|182116.9|182026.9|182116.9|182026.9|182109.3|182019.3|8
1721240540000|2024-07-17 18:22:20|182123.1|182033.1|182156.1|182066.1|182156.1|182066.1|182120.3|182030.3|20
1721240550000|2024-07-17 18:22:30|182152.8|182062.8|182143.1|182053.1|182157.4|182067.4|182142.1|182052.1|17
1721240560000|2024-07-17 18:22:40|182141.8|182051.8|182133.2|182043.2|182141.8|182051.8|182124.9|182034.9|13
1721240570000|2024-07-17 18:22:50|182133.8|182043.8|182131.2|182041.2|182133.9|182043.9|182130.6|182040.6|6
1721240580000|2024-07-17 18:23:00|182130.8|182040.8|182129.2|182039.2|182130.8|182040.8|182125.7|182035.7|7
1721240590000|2024-07-17 18:23:10|182129.1|182039.1|182126.9|182036.9|182129.2|182039.2|182126.6|182036.6|5
1721240600000|2024-07-17 18:23:20|182127.4|182037.4|182124.6|182034.6|182127.6|182037.6|182121.7|182031.7|9
1721240610000|2024-07-17 18:23:30|182121.7|182031.7|182121.5|182031.5|182125.4|182035.4|182120.5|182030.5|15
1721240620000|2024-07-17 18:23:40|182119.2|182029.2|182125.9|182035.9|182126.4|182036.4|182119.2|182029.2|12
1721240630000|2024-07-17 18:23:50|182126|182036|182125.5|182035.5|182127.2|182037.2|182124.8|182034.8|13
1721240640000|2024-07-17 18:24:00|182125.6|182035.6|182126|182036|182126.2|182036.2|182125.6|182035.6|8
1721240650000|2024-07-17 18:24:10|182125|182035|182122.5|182032.5|182125|182035|182119.3|182029.3|8
1721240660000|2024-07-17 18:24:20|182122.4|182032.4|182123.5|182033.5|182129.8|182039.8|182122.4|182032.4|11
1721240670000|2024-07-17 18:24:30|182126.1|182036.1|182129.7|182039.7|182129.7|182039.7|182126|182036|15
1721240680000|2024-07-17 18:24:40|182129.2|182039.2|182132.5|182042.5|182136.1|182046.1|182129.2|182039.2|14
1721240690000|2024-07-17 18:24:50|182133.4|182043.4|182132.6|182042.6|182139.4|182049.4|182132.5|182042.5|16
1721240700000|2024-07-17 18:25:00|182131|182041|182124.1|182034.1|182131|182041|182121.3|182031.3|19
1721240710000|2024-07-17 18:25:10|182125.9|182035.9|182125.6|182035.6|182130.9|182040.9|182125.6|182035.6|18
1721240720000|2024-07-17 18:25:20|182128.4|182038.4|182129.1|182039.1|182129.3|182039.3|182126.5|182036.5|7
1721240730000|2024-07-17 18:25:30|182127.7|182037.7|182128.9|182038.9|182128.9|182038.9|182126.2|182036.2|11
1721240740000|2024-07-17 18:25:40|182128.5|182038.5|182126.6|182036.6|182128.6|182038.6|182124.2|182034.2|8
1721240750000|2024-07-17 18:25:50|182126.7|182036.7|182128.2|182038.2|182128.2|182038.2|182123|182033|11
1721240760000|2024-07-17 18:26:00|182127.9|182037.9|182128.3|182038.3|182128.6|182038.6|182127.9|182037.9|5
1721240770000|2024-07-17 18:26:10|182128.6|182038.6|182130.7|182040.7|182133.8|182043.8|182128.6|182038.6|11
1721240780000|2024-07-17 18:26:20|182131.7|182041.7|182135.1|182045.1|182140.5|182050.5|182131.5|182041.5|10
1721240790000|2024-07-17 18:26:30|182139.2|182049.2|182131|182041|182144.5|182054.5|182130.5|182040.5|14
1721240800000|2024-07-17 18:26:40|182133.1|182043.1|182128.4|182038.4|182135.3|182045.3|182126.5|182036.5|21
1721240810000|2024-07-17 18:26:50|182131.5|182041.5|182128.4|182038.4|182131.5|182041.5|182128.4|182038.4|3
1721240820000|2024-07-17 18:27:00|182128.6|182038.6|182127.4|182037.4|182128.6|182038.6|182125.3|182035.3|12
1721240830000|2024-07-17 18:27:10|182127.6|182037.6|182125.1|182035.1|182127.7|182037.7|182124.7|182034.7|8
1721240840000|2024-07-17 18:27:20|182125.2|182035.2|182119.2|182029.2|182129.6|182039.6|182105.1|182015.1|18
1721240850000|2024-07-17 18:27:30|182118.7|182028.7|182117.7|182027.7|182129.3|182039.3|182117.7|182027.7|21
1721240860000|2024-07-17 18:27:40|182113.9|182023.9|182117.9|182027.9|182118.6|182028.6|182113.9|182023.9|14
1721240870000|2024-07-17 18:27:50|182120.6|182030.6|182121|182031|182121.6|182031.6|182120.6|182030.6|7
1721240880000|2024-07-17 18:28:00|182120.5|182030.5|182112.2|182022.2|182120.5|182030.5|182112.2|182022.2|8
1721240890000|2024-07-17 18:28:10|182110.2|182020.2|182110.1|182020.1|182115.6|182025.6|182110.1|182020.1|9
1721240900000|2024-07-17 18:28:20|182110.3|182020.3|182142.1|182052.1|182142.1|182052.1|182110.1|182020.1|18
1721240910000|2024-07-17 18:28:30|182140.4|182050.4|182134.9|182044.9|182140.6|182050.6|182129.1|182039.1|10
1721240920000|2024-07-17 18:28:40|182132.4|182042.4|182136|182046|182136|182046|182132.2|182042.2|5
1721240930000|2024-07-17 18:28:50|182136.7|182046.7|182140.3|182050.3|182140.3|182050.3|182136.7|182046.7|4
1721240940000|2024-07-17 18:29:00|182139.6|182049.6|182148.5|182058.5|182157.2|182067.2|182137.5|182047.5|12
1721240950000|2024-07-17 18:29:10|182148.7|182058.7|182152.2|182062.2|182153.9|182063.9|182148|182058|13
1721240960000|2024-07-17 18:29:20|182150.9|182060.9|182148.8|182058.8|182151.9|182061.9|182142.6|182052.6|20
1721240970000|2024-07-17 18:29:30|182150|182060|182149.1|182059.1|182150|182060|182148.9|182058.9|5
1721240980000|2024-07-17 18:29:40|182145.7|182055.7|182145.5|182055.5|182148.5|182058.5|182145|182055|6
1721240990000|2024-07-17 18:29:50|182149|182059|182140.6|182050.6|182151.1|182061.1|182140.6|182050.6|15
1721241000000|2024-07-17 18:30:00|182140.1|182050.1|182148.5|182058.5|182153.7|182063.7|182140.1|182050.1|19
1721241010000|2024-07-17 18:30:10|182145.4|182055.4|182148.2|182058.2|182151.3|182061.3|182142.6|182052.6|9
1721241020000|2024-07-17 18:30:20|182142.8|182052.8|182142.4|182052.4|182151.9|182061.9|182142.4|182052.4|10
1721241030000|2024-07-17 18:30:30|182147.6|182057.6|182150.3|182060.3|182150.5|182060.5|182139.7|182049.7|11
1721241040000|2024-07-17 18:30:40|182149.6|182059.6|182145.2|182055.2|182157|182067|182141.6|182051.6|12
1721241050000|2024-07-17 18:30:50|182141.2|182051.2|182132.4|182042.4|182142.6|182052.6|182131.9|182041.9|13
1721241060000|2024-07-17 18:31:00|182133.5|182043.5|182131.9|182041.9|182134.9|182044.9|182124.7|182034.7|14
1721241070000|2024-07-17 18:31:10|182133.2|182043.2|182132.7|182042.7|182139.6|182049.6|182131.2|182041.2|15
1721241080000|2024-07-17 18:31:20|182137|182047|182141.5|182051.5|182141.9|182051.9|182137|182047|9
1721241090000|2024-07-17 18:31:30|182141.6|182051.6|182146.3|182056.3|182148.2|182058.2|182141.6|182051.6|6
1721241100000|2024-07-17 18:31:40|182145.1|182055.1|182139.2|182049.2|182145.1|182055.1|182139.2|182049.2|7
1721241110000|2024-07-17 18:31:50|182107.9|182017.9|182123.4|182033.4|182123.4|182033.4|182107.9|182017.9|13
1721241120000|2024-07-17 18:32:00|182122.5|182032.5|182123.1|182033.1|182123.9|182033.9|182122.5|182032.5|5
1721241130000|2024-07-17 18:32:10|182122.4|182032.4|182135.1|182045.1|182135.1|182045.1|182122.4|182032.4|11
1721241140000|2024-07-17 18:32:20|182133.5|182043.5|182138.8|182048.8|182138.8|182048.8|182133.5|182043.5|6
1721241150000|2024-07-17 18:32:30|182132.6|182042.6|182130.5|182040.5|182132.6|182042.6|182130.5|182040.5|3
1721241160000|2024-07-17 18:32:40|182129|182039|182111.7|182021.7|182129|182039|182105.5|182015.5|8
1721241170000|2024-07-17 18:32:50|182109.5|182019.5|182109.8|182019.8|182109.8|182019.8|182107.6|182017.6|7
1721241180000|2024-07-17 18:33:00|182109.1|182019.1|182114.3|182024.3|182114.8|182024.8|182109.1|182019.1|10
1721241190000|2024-07-17 18:33:10|182112.3|182022.3|182102.9|182012.9|182112.3|182022.3|182102.9|182012.9|3
1721241200000|2024-07-17 18:33:20|182103|182013|182103|182013|182103|182013|182103|182013|1
1721241210000|2024-07-17 18:33:30|182103.4|182013.4|182102.2|182012.2|182103.4|182013.4|182101.7|182011.7|5
1721241220000|2024-07-17 18:33:40|182102.4|182012.4|182102.3|182012.3|182102.4|182012.4|182102.3|182012.3|2
1721241230000|2024-07-17 18:33:50|182104.2|182014.2|182104.6|182014.6|182104.6|182014.6|182104.2|182014.2|2
1721241240000|2024-07-17 18:34:00|182106.1|182016.1|182017.4|181927.4|182106.1|182016.1|182013.8|181923.8|14
1721241250000|2024-07-17 18:34:10|182017.5|181927.5|182006.8|181916.8|182018.7|181928.7|182006.5|181916.5|25
1721241260000|2024-07-17 18:34:20|182005.4|181915.4|181999.7|181909.7|182005.5|181915.5|181999.7|181909.7|12
1721241270000|2024-07-17 18:34:30|181999.3|181909.3|181971.5|181881.5|181999.3|181909.3|181967.7|181877.7|17
1721241280000|2024-07-17 18:34:40|181972.4|181882.4|181955.7|181865.7|181974.3|181884.3|181955.2|181865.2|14
1721241290000|2024-07-17 18:34:50|181957.9|181867.9|181958.1|181868.1|181959.7|181869.7|181957.5|181867.5|7
1721241300000|2024-07-17 18:35:00|181960.3|181870.3|181961|181871|181961|181871|181960.3|181870.3|3
1721241310000|2024-07-17 18:35:10|181958.9|181868.9|181959.4|181869.4|181962|181872|181958.9|181868.9|7
1721241320000|2024-07-17 18:35:20|181959.2|181869.2|181956|181866|181961.4|181871.4|181955.9|181865.9|6
1721241330000|2024-07-17 18:35:30|181956.4|181866.4|181945.3|181855.3|181956.4|181866.4|181941.5|181851.5|15
1721241340000|2024-07-17 18:35:40|181945.4|181855.4|181941.7|181851.7|181945.8|181855.8|181941.7|181851.7|7
1721241350000|2024-07-17 18:35:50|181941.8|181851.8|181941.5|181851.5|181943.8|181853.8|181941.5|181851.5|7
1721241360000|2024-07-17 18:36:00|181942.7|181852.7|181922.5|181832.5|181942.7|181852.7|181914.8|181824.8|22
1721241370000|2024-07-17 18:36:10|181923|181833|181929.7|181839.7|181929.7|181839.7|181923|181833|6
1721241380000|2024-07-17 18:36:20|181929.8|181839.8|181926.9|181836.9|181930|181840|181921.5|181831.5|12
1721241390000|2024-07-17 18:36:30|181924.1|181834.1|181905.8|181815.8|181924.1|181834.1|181898.7|181808.7|14
1721241400000|2024-07-17 18:36:40|181944.6|181854.6|181946.3|181856.3|181946.3|181856.3|181934.1|181844.1|18
1721241410000|2024-07-17 18:36:50|181947.1|181857.1|181935.1|181845.1|181949.9|181859.9|181932.9|181842.9|14
1721241420000|2024-07-17 18:37:00|181932.9|181842.9|181936.1|181846.1|181936.1|181846.1|181932.9|181842.9|6
1721241430000|2024-07-17 18:37:10|181934.8|181844.8|181935.6|181845.6|181935.6|181845.6|181934.8|181844.8|2
1721241440000|2024-07-17 18:37:20|181930.3|181840.3|181942.3|181852.3|181942.3|181852.3|181930.3|181840.3|9
1721241450000|2024-07-17 18:37:30|181942.9|181852.9|181957.6|181867.6|181969.8|181879.8|181940|181850|15
1721241460000|2024-07-17 18:37:40|181957.3|181867.3|181951.8|181861.8|181957.5|181867.5|181951.3|181861.3|4
1721241470000|2024-07-17 18:37:50|181951.9|181861.9|181961.9|181871.9|181961.9|181871.9|181951.9|181861.9|2
1721241480000|2024-07-17 18:38:00|181954.4|181864.4|181960.4|181870.4|181960.4|181870.4|181954.4|181864.4|4
1721241490000|2024-07-17 18:38:10|181962.4|181872.4|181972.2|181882.2|181980.8|181890.8|181962.4|181872.4|13
1721241500000|2024-07-17 18:38:20|181968.9|181878.9|181975.6|181885.6|181975.6|181885.6|181968.9|181878.9|6
1721241510000|2024-07-17 18:38:30|181976.7|181886.7|181974.3|181884.3|181992|181902|181974.3|181884.3|12
1721241520000|2024-07-17 18:38:40|181971|181881|181975.1|181885.1|181976.3|181886.3|181966.3|181876.3|8
1721241530000|2024-07-17 18:38:50|181974.2|181884.2|181970|181880|181974.5|181884.5|181970|181880|6
1721241540000|2024-07-17 18:39:00|181972.9|181882.9|181974|181884|181974.5|181884.5|181967.7|181877.7|5
1721241550000|2024-07-17 18:39:10|181973.6|181883.6|181977.9|181887.9|181977.9|181887.9|181973.6|181883.6|2
1721241560000|2024-07-17 18:39:20|181977.8|181887.8|181974.2|181884.2|181978.9|181888.9|181972|181882|10
1721241570000|2024-07-17 18:39:30|181972.6|181882.6|181972|181882|181972.6|181882.6|181971.2|181881.2|3
1721241580000|2024-07-17 18:39:40|181973.5|181883.5|181973.6|181883.6|181973.6|181883.6|181973.5|181883.5|2
1721241590000|2024-07-17 18:39:50|181978.6|181888.6|181974.7|181884.7|181981|181891|181974.7|181884.7|4
1721241600000|2024-07-17 18:40:00|181980|181890|181978|181888|181980.4|181890.4|181971.7|181881.7|12
1721241610000|2024-07-17 18:40:10|181980.2|181890.2|181976.7|181886.7|181980.2|181890.2|181975.1|181885.1|8
1721241620000|2024-07-17 18:40:20|181979.3|181889.3|181971.1|181881.1|181979.3|181889.3|181970|181880|13
1721241630000|2024-07-17 18:40:30|181971.2|181881.2|181971.3|181881.3|181971.3|181881.3|181971.2|181881.2|4
1721241640000|2024-07-17 18:40:40|181971.4|181881.4|181972.4|181882.4|181972.4|181882.4|181971.4|181881.4|4
1721241650000|2024-07-17 18:40:50|181971.1|181881.1|181979.9|181889.9|181979.9|181889.9|181971.1|181881.1|6
1721241660000|2024-07-17 18:41:00|181980.4|181890.4|182000.4|181870.4|182000.4|181893.2|181980.1|181867.6|17
1721241670000|2024-07-17 18:41:10|181999.4|181869.4|181999.9|181869.9|182000.4|181870.4|181995.8|181865.8|7
1721241680000|2024-07-17 18:41:20|181999.2|181869.2|182000.2|181870.2|182000.2|181870.2|181999.2|181869.2|4
1721241690000|2024-07-17 18:41:30|182003|181873|181986.5|181896.5|182003|181897.3|181985.8|181873|8
1721241700000|2024-07-17 18:41:40|181986.7|181896.7|181983.2|181893.2|181986.7|181896.7|181977.9|181887.9|7
1721241710000|2024-07-17 18:41:50|181983.6|181893.6|181985.7|181895.7|181985.7|181895.7|181983.6|181893.6|8
1721241720000|2024-07-17 18:42:00|181988.3|181898.3|182008.2|181878.2|182008.2|181900.1|181988.3|181876.8|6
1721241730000|2024-07-17 18:42:10|182007.7|181877.7|182012.8|181882.8|182012.8|181882.8|182006.1|181876.1|10
1721241740000|2024-07-17 18:42:20|182019.6|181889.6|182019.7|181889.7|182019.7|181889.7|182018.7|181888.7|3
1721241760000|2024-07-17 18:42:40|182020.9|181890.9|182012.7|181882.7|182020.9|181890.9|182012.7|181882.7|4
1721241770000|2024-07-17 18:42:50|182013.2|181883.2|182009.6|181879.6|182013.8|181883.8|182009.6|181879.6|6
1721241780000|2024-07-17 18:43:00|182009.7|181879.7|182010.5|181880.5|182010.5|181880.5|182009.7|181879.7|3
1721241790000|2024-07-17 18:43:10|182008.4|181878.4|182004.9|181874.9|182008.4|181878.4|182002.4|181872.4|17
1721241800000|2024-07-17 18:43:20|182003.4|181873.4|182002.9|181872.9|182003.4|181873.4|182002.2|181872.2|5
1721241810000|2024-07-17 18:43:30|182003|181873|182003.4|181873.4|182003.6|181873.6|181992.1|181862.1|14
1721241820000|2024-07-17 18:43:40|182003.8|181873.8|182003.9|181873.9|182003.9|181873.9|182003.7|181873.7|4
1721241830000|2024-07-17 18:43:50|182002.3|181872.3|182002.7|181872.7|182003.1|181873.1|182002.3|181872.3|3
1721241840000|2024-07-17 18:44:00|182002|181872|182000.7|181870.7|182002.6|181872.6|182000.7|181870.7|6
1721241850000|2024-07-17 18:44:10|181997.8|181867.8|181997|181867|181997.8|181867.8|181997|181867|2
1721241860000|2024-07-17 18:44:20|181996.9|181866.9|181996.9|181866.9|181996.9|181866.9|181996.9|181866.9|1
1721241870000|2024-07-17 18:44:30|181997|181867|181998.4|181868.4|181999.4|181869.4|181997|181867|4
1721241880000|2024-07-17 18:44:40|181998.3|181868.3|182005.3|181875.3|182005.3|181875.3|181998.3|181868.3|3
1721241900000|2024-07-17 18:45:00|181973|181883|181969.2|181879.2|181975.7|181885.7|181969.1|181879.1|12
1721241910000|2024-07-17 18:45:10|181971.5|181881.5|181975.8|181885.8|181975.8|181885.8|181971.5|181881.5|4
1721241920000|2024-07-17 18:45:20|181976.3|181886.3|181975.6|181885.6|181976.3|181886.3|181975.6|181885.6|2
1721241930000|2024-07-17 18:45:30|181975.1|181885.1|181964.1|181874.1|181975.1|181885.1|181963.3|181873.3|11
1721241940000|2024-07-17 18:45:40|181964.2|181874.2|181966.6|181876.6|181968.5|181878.5|181964.2|181874.2|5
1721241950000|2024-07-17 18:45:50|181966.7|181876.7|181966.7|181876.7|181966.7|181876.7|181966.7|181876.7|1
1721241960000|2024-07-17 18:46:00|181966.9|181876.9|181964.8|181874.8|181971.2|181881.2|181963.8|181873.8|10
1721241970000|2024-07-17 18:46:10|181964.9|181874.9|181965.1|181875.1|181967.1|181877.1|181964.9|181874.9|4
1721241980000|2024-07-17 18:46:20|181965.9|181875.9|181965.9|181875.9|181965.9|181875.9|181965.9|181875.9|1
1721241990000|2024-07-17 18:46:30|181959.8|181869.8|181941.5|181851.5|181959.8|181869.8|181940.4|181850.4|9
1721242000000|2024-07-17 18:46:40|181941.7|181851.7|181961.6|181831.6|181967.2|181851.7|181941.7|181831.6|5
1721242010000|2024-07-17 18:46:50|181962|181832|181964.6|181834.6|181964.6|181834.6|181962|181832|4
1721242020000|2024-07-17 18:47:00|181966.1|181836.1|181961.7|181831.7|181966.1|181836.1|181961.5|181831.5|8
1721242030000|2024-07-17 18:47:10|181961.6|181831.6|181961.6|181831.6|181961.6|181831.6|181961.6|181831.6|1
1721242040000|2024-07-17 18:47:20|181965.8|181835.8|181970.4|181840.4|181970.4|181840.4|181965.7|181835.7|6
1721242050000|2024-07-17 18:47:30|181975.1|181845.1|181974.9|181844.9|181975.1|181845.1|181974.7|181844.7|3
1721242060000|2024-07-17 18:47:40|181975.8|181845.8|181975.9|181845.9|181975.9|181845.9|181975.8|181845.8|2
1721242070000|2024-07-17 18:47:50|181976.4|181846.4|181975.4|181845.4|181978|181848|181975.4|181845.4|8
1721242080000|2024-07-17 18:48:00|181959.5|181869.5|181959.3|181869.3|181959.5|181869.5|181959|181869|11
1721242090000|2024-07-17 18:48:10|181960.2|181870.2|182010.6|181880.6|182010.6|181899.7|181960.2|181870.2|8
1721242100000|2024-07-17 18:48:20|182009|181879|182001.9|181871.9|182009|181879|182001.9|181871.9|2
1721242110000|2024-07-17 18:48:30|182001.7|181871.7|182004.1|181874.1|182007.2|181877.2|181999.2|181869.2|10
1721242120000|2024-07-17 18:48:40|182007.4|181877.4|182007.4|181877.4|182007.4|181877.4|182004.2|181874.2|3
1721242130000|2024-07-17 18:48:50|182004.2|181874.2|182004.2|181874.2|182007.4|181877.4|182004.1|181874.1|5
1721242140000|2024-07-17 18:49:00|182007.4|181877.4|181984|181894|182007.4|181894|181983.9|181872.6|10
1721242150000|2024-07-17 18:49:10|181984.2|181894.2|181981.4|181891.4|181984.2|181894.2|181981.4|181891.4|4
1721242160000|2024-07-17 18:49:20|181981.5|181891.5|181970.9|181880.9|181981.5|181891.5|181967|181877|9
1721242170000|2024-07-17 18:49:30|181971|181881|181966.5|181876.5|181971|181881|181966.5|181876.5|2
1721242180000|2024-07-17 18:49:40|181966.6|181876.6|181966.5|181876.5|181967|181877|181966.1|181876.1|5
1721242190000|2024-07-17 18:49:50|181963.9|181873.9|181967.5|181877.5|181969|181879|181963.9|181873.9|5
1721242200000|2024-07-17 18:50:00|181972.1|181882.1|181972.1|181882.1|181972.1|181882.1|181972.1|181882.1|1
1721242210000|2024-07-17 18:50:10|181972.2|181882.2|181972.2|181882.2|181972.2|181882.2|181972.2|181882.2|1
1721242220000|2024-07-17 18:50:20|181972.3|181882.3|181981.5|181891.5|181981.5|181891.5|181972.3|181882.3|6
1721242230000|2024-07-17 18:50:30|181975.2|181885.2|181973.5|181883.5|181975.2|181885.2|181972.1|181882.1|10
1721242240000|2024-07-17 18:50:40|181972.8|181882.8|181970.4|181880.4|181972.8|181882.8|181967.6|181877.6|6
1721242250000|2024-07-17 18:50:50|181971.1|181881.1|181970.8|181880.8|181972.1|181882.1|181970.4|181880.4|12
1721242260000|2024-07-17 18:51:00|181972|181882|181970.2|181880.2|181972|181882|181970.2|181880.2|5
1721242270000|2024-07-17 18:51:10|181970.5|181880.5|181973.2|181883.2|181973.2|181883.2|181970.5|181880.5|5
1721242280000|2024-07-17 18:51:20|181971.8|181881.8|181974.1|181884.1|181974.1|181884.1|181969.6|181879.6|7
1721242290000|2024-07-17 18:51:30|181974.8|181884.8|181973.4|181883.4|181977.4|181887.4|181973.4|181883.4|9
1721242300000|2024-07-17 18:51:40|181973.9|181883.9|181973.9|181883.9|181974.3|181884.3|181973.8|181883.8|4
1721242310000|2024-07-17 18:51:50|181972.5|181882.5|181973.8|181883.8|181973.8|181883.8|181971.6|181881.6|6
1721242320000|2024-07-17 18:52:00|181973|181883|181972.4|181882.4|181973|181883|181971.3|181881.3|5
1721242330000|2024-07-17 18:52:10|181972.5|181882.5|181975.3|181885.3|181975.3|181885.3|181972.5|181882.5|9
1721242340000|2024-07-17 18:52:20|181975.4|181885.4|181979.7|181889.7|181983.6|181893.6|181975.4|181885.4|9
1721242350000|2024-07-17 18:52:30|181984.7|181894.7|181976.2|181886.2|181984.7|181894.7|181976.2|181886.2|5
1721242360000|2024-07-17 18:52:40|181976.9|181886.9|181972.1|181882.1|181976.9|181886.9|181972|181882|10
1721242370000|2024-07-17 18:52:50|181972.7|181882.7|181975.4|181885.4|181975.4|181885.4|181972.7|181882.7|2
1721242380000|2024-07-17 18:53:00|181975.6|181885.6|181974.2|181884.2|181975.6|181885.6|181972.8|181882.8|5
1721242390000|2024-07-17 18:53:10|181974.8|181884.8|181974.9|181884.9|181977|181887|181970.8|181880.8|8
1721242400000|2024-07-17 18:53:20|181976.1|181886.1|181976.9|181886.9|181977.2|181887.2|181976.1|181886.1|4
1721242410000|2024-07-17 18:53:30|181977.6|181887.6|181997.2|181867.2|181997.2|181888.1|181976.9|181865.8|7
1721242420000|2024-07-17 18:53:40|181998.7|181868.7|181999.6|181869.6|182004.1|181874.1|181998.7|181868.7|6
1721242430000|2024-07-17 18:53:50|182004.1|181874.1|182004.1|181874.1|182004.1|181874.1|182004.1|181874.1|1
1721242440000|2024-07-17 18:54:00|181986.6|181896.6|181980.2|181890.2|181986.6|181896.6|181976.4|181886.4|6
1721242450000|2024-07-17 18:54:10|181981.5|181891.5|181982.4|181892.4|181982.4|181892.4|181981.5|181891.5|2
1721242460000|2024-07-17 18:54:20|181982.8|181892.8|181982.8|181892.8|181987.7|181897.7|181982.8|181892.8|6
1721242470000|2024-07-17 18:54:30|181983.6|181893.6|181983.6|181893.6|181983.6|181893.6|181983.6|181893.6|1
1721242480000|2024-07-17 18:54:40|181983.9|181893.9|182002.8|181872.8|182005.5|181899.4|181983.9|181872.4|6
1721242500000|2024-07-17 18:55:00|182002.7|181872.7|181997.5|181867.5|182002.7|181872.7|181993.7|181863.7|10
1721242510000|2024-07-17 18:55:10|181994.9|181864.9|181992.8|181862.8|181994.9|181864.9|181988.5|181858.5|9
1721242520000|2024-07-17 18:55:20|181992.1|181862.1|181991.8|181861.8|181997.8|181867.8|181988.1|181858.1|11
1721242530000|2024-07-17 18:55:30|181990.6|181860.6|181986.4|181856.4|181990.6|181860.6|181986.2|181856.2|5
1721242540000|2024-07-17 18:55:40|181989.1|181859.1|181990|181860|181991.1|181861.1|181989.1|181859.1|5
1721242550000|2024-07-17 18:55:50|181975.4|181885.4|181972.4|181882.4|181975.4|181885.4|181969.1|181879.1|3
1721242560000|2024-07-17 18:56:00|181972.5|181882.5|181973.6|181883.6|181977.6|181887.6|181972.5|181882.5|4
1721242570000|2024-07-17 18:56:10|181973|181883|181967.3|181877.3|181973|181883|181967.3|181877.3|5
1721242580000|2024-07-17 18:56:20|181969.6|181879.6|181974.2|181884.2|181974.2|181884.2|181967.4|181877.4|6
1721242590000|2024-07-17 18:56:30|181975.2|181885.2|181966.2|181876.2|181976.6|181886.6|181965.5|181875.5|6
1721242600000|2024-07-17 18:56:40|181973.8|181883.8|181967.6|181877.6|181975.2|181885.2|181966.8|181876.8|9
1721242610000|2024-07-17 18:56:50|181963.4|181873.4|181963.4|181873.4|181963.4|181873.4|181963.4|181873.4|1
1721242620000|2024-07-17 18:57:00|181967.6|181877.6|182057.1|181967.1|182071.8|181967.1|181967.6|181877.6|16
1721242630000|2024-07-17 18:57:10|182059|181969|182065.5|181975.5|182065.5|181975.5|182057.9|181967.9|8
1721242640000|2024-07-17 18:57:20|182066.1|181976.1|182096.5|182006.5|182096.5|182006.5|182066.1|181976.1|6
1721242650000|2024-07-17 18:57:30|182097.8|182007.8|182095.7|182005.7|182097.8|182007.8|182095.7|182005.7|2
1721242660000|2024-07-17 18:57:40|182094.6|182004.6|182090.2|182000.2|182094.7|182004.7|182089.6|181999.6|10
1721242670000|2024-07-17 18:57:50|182091.7|182001.7|182105.9|182015.9|182105.9|182015.9|182091.7|182001.7|5
1721242680000|2024-07-17 18:58:00|182115.9|182025.9|182112.7|182022.7|182117.5|182027.5|182110|182020|12
1721242690000|2024-07-17 18:58:10|182110|182020|182125.8|182035.8|182125.8|182035.8|182110|182020|8
1721242700000|2024-07-17 18:58:20|182126.9|182036.9|182110.8|182020.8|182126.9|182036.9|182107|182017|16
1721242710000|2024-07-17 18:58:30|182111.4|182021.4|182110.9|182020.9|182115.4|182025.4|182110.9|182020.9|4
1721242720000|2024-07-17 18:58:40|182111.5|182021.5|182112.2|182022.2|182126.6|182036.6|182110.7|182020.7|13
1721242730000|2024-07-17 18:58:50|182110.6|182020.6|182109.2|182019.2|182111.9|182021.9|182109.1|182019.1|10
1721242740000|2024-07-17 18:59:00|182110.2|182020.2|182106.2|182016.2|182110.6|182020.6|182097.4|182007.4|12
1721242750000|2024-07-17 18:59:10|182109.2|182019.2|182111.7|182021.7|182112.5|182022.5|182108.2|182018.2|9
1721242760000|2024-07-17 18:59:20|182112.5|182022.5|182107.6|182017.6|182114.8|182024.8|182107.6|182017.6|12
1721242770000|2024-07-17 18:59:30|182107.8|182017.8|182095.6|182005.6|182108|182018|182095.6|182005.6|11
1721242780000|2024-07-17 18:59:40|182098.6|182008.6|182104.9|182014.9|182106.1|182016.1|182095.6|182005.6|11
1721242790000|2024-07-17 18:59:50|182106.2|182016.2|182108.1|182018.1|182108.1|182018.1|182106.2|182016.2|4
1721242800000|2024-07-17 19:00:00|182105.5|182015.5|182100.2|182010.2|182108.2|182018.2|182098.8|182008.8|10
1721242810000|2024-07-17 19:00:10|182104.7|182014.7|182018.4|181928.4|182113.7|182014.7|182018.4|181921.1|20
1721242820000|2024-07-17 19:00:20|182019.5|181929.5|182012.4|181922.4|182019.5|181929.5|182012.4|181922.4|8
1721242830000|2024-07-17 19:00:30|182012|181922|181962.3|181832.3|182014.9|181924.9|181933.8|181832.2|19
1721242840000|2024-07-17 19:00:40|181961.3|181831.3|181961.1|181831.1|181966.9|181836.9|181957|181827|21
1721242850000|2024-07-17 19:00:50|181964.5|181834.5|181963.7|181833.7|181966|181836|181959.4|181829.4|20
1721242860000|2024-07-17 19:01:00|181964.5|181834.5|181961.9|181831.9|181966.6|181836.6|181959.5|181829.5|13
1721242870000|2024-07-17 19:01:10|181961.6|181831.6|181961.6|181831.6|181962.2|181832.2|181959.8|181829.8|10
1721242880000|2024-07-17 19:01:20|181964.8|181834.8|181944.1|181814.1|181966.5|181836.5|181943.2|181813.2|12
1721242890000|2024-07-17 19:01:30|181944.2|181814.2|181944.4|181814.4|181948|181818|181942.3|181812.3|7
1721242900000|2024-07-17 19:01:40|181944|181814|181937.3|181807.3|181944|181814|181926.8|181796.8|19
1721242910000|2024-07-17 19:01:50|181937.7|181807.7|181913.8|181783.8|181938.3|181808.3|181905.8|181775.8|9
1721242920000|2024-07-17 19:02:00|181912.1|181782.1|181917.4|181787.4|181919|181789|181906.4|181776.4|16
1721242930000|2024-07-17 19:02:10|181916.9|181786.9|181914.6|181784.6|181916.9|181786.9|181914.6|181784.6|5
1721242940000|2024-07-17 19:02:20|181913.2|181783.2|181914.2|181784.2|181914.6|181784.6|181913.2|181783.2|5
1721242950000|2024-07-17 19:02:30|181914.6|181784.6|181915.6|181785.6|181915.6|181785.6|181914.6|181784.6|3
1721242960000|2024-07-17 19:02:40|181909.8|181779.8|181908.8|181778.8|181909.8|181779.8|181907.2|181777.2|11
1721242970000|2024-07-17 19:02:50|181909.3|181779.3|181909.3|181779.3|181909.8|181779.8|181909.3|181779.3|4
1721242980000|2024-07-17 19:03:00|181915.2|181785.2|181915.8|181785.8|181915.8|181785.8|181915.2|181785.2|4
1721242990000|2024-07-17 19:03:10|181916|181786|181916.6|181786.6|181916.6|181786.6|181916|181786|2
1721243000000|2024-07-17 19:03:20|181917.2|181787.2|181916.3|181786.3|181919.2|181789.2|181914.3|181784.3|12
1721243010000|2024-07-17 19:03:30|181910.7|181780.7|181915.4|181785.4|181915.4|181785.4|181910.7|181780.7|9
1721243020000|2024-07-17 19:03:40|181912.9|181782.9|181913.7|181783.7|181918.3|181788.3|181912.9|181782.9|9
1721243030000|2024-07-17 19:03:50|181913.9|181783.9|181920.2|181790.2|181920.2|181790.2|181911.4|181781.4|10
1721243040000|2024-07-17 19:04:00|181920.9|181790.9|181919.8|181789.8|181920.9|181790.9|181919.2|181789.2|4
1721243050000|2024-07-17 19:04:10|181919.6|181789.6|181922|181792|181923.7|181793.7|181919.6|181789.6|10
1721243070000|2024-07-17 19:04:30|181914.1|181784.1|181914.6|181784.6|181914.6|181784.6|181914.1|181784.1|3
1721243080000|2024-07-17 19:04:40|181913.2|181783.2|181914.4|181784.4|181914.4|181784.4|181913.2|181783.2|4
1721243090000|2024-07-17 19:04:50|181917.9|181787.9|181924|181794|181924.2|181794.2|181914.4|181784.4|7
1721243100000|2024-07-17 19:05:00|181922.3|181792.3|181922.3|181792.3|181922.3|181792.3|181922.3|181792.3|1
1721243110000|2024-07-17 19:05:10|181922.8|181792.8|181923.2|181793.2|181925.2|181795.2|181922.8|181792.8|5
1721243120000|2024-07-17 19:05:20|181920.1|181790.1|181915.4|181785.4|181920.1|181790.1|181915.4|181785.4|3
1721243130000|2024-07-17 19:05:30|181919.9|181789.9|181914.1|181784.1|181921.8|181791.8|181913.6|181783.6|8
1721243140000|2024-07-17 19:05:40|181913.3|181783.3|181920.9|181790.9|181920.9|181790.9|181912.3|181782.3|5
1721243150000|2024-07-17 19:05:50|181918.5|181788.5|181921.1|181791.1|181921.1|181791.1|181918.5|181788.5|6
1721243160000|2024-07-17 19:06:00|181920.4|181790.4|181918.2|181788.2|181920.4|181790.4|181918.2|181788.2|2
1721243170000|2024-07-17 19:06:10|181918.4|181788.4|181917.8|181787.8|181920.9|181790.9|181917.6|181787.6|10
1721243180000|2024-07-17 19:06:20|181911.1|181781.1|181917.8|181787.8|181918.1|181788.1|181911.1|181781.1|11
1721243190000|2024-07-17 19:06:30|181918.1|181788.1|181930.5|181800.5|181940.2|181810.2|181916.1|181786.1|19
1721243200000|2024-07-17 19:06:40|181923.5|181793.5|181948.5|181818.5|181951|181821|181921.1|181791.1|11
1721243210000|2024-07-17 19:06:50|181951.1|181821.1|181949.5|181819.5|181956.6|181826.6|181944.4|181814.4|18
1721243220000|2024-07-17 19:07:00|181950.1|181820.1|181947.1|181817.1|181950.1|181820.1|181946.6|181816.6|8
1721243230000|2024-07-17 19:07:10|181947.6|181817.6|181949.1|181819.1|181949.4|181819.4|181947.6|181817.6|11
1721243240000|2024-07-17 19:07:20|181949.3|181819.3|181929.6|181839.6|181950.1|181840.4|181929.6|181818.8|10
1721243250000|2024-07-17 19:07:30|181929.2|181839.2|181929.9|181839.9|181929.9|181839.9|181929.2|181839.2|2
1721243260000|2024-07-17 19:07:40|181929.5|181839.5|181931.4|181841.4|181931.4|181841.4|181917.8|181827.8|14
1721243270000|2024-07-17 19:07:50|181925.4|181835.4|181929.4|181839.4|181932.1|181842.1|181925.3|181835.3|7
1721243280000|2024-07-17 19:08:00|181927.1|181837.1|181928.4|181838.4|181933.4|181843.4|181927|181837|8
1721243290000|2024-07-17 19:08:10|181927.9|181837.9|181929.9|181839.9|181929.9|181839.9|181927.9|181837.9|7
1721243300000|2024-07-17 19:08:20|181930.3|181840.3|181932.2|181842.2|181934|181844|181930.3|181840.3|9
1721243310000|2024-07-17 19:08:30|181932.7|181842.7|181933.8|181843.8|181933.8|181843.8|181928.2|181838.2|6
1721243320000|2024-07-17 19:08:40|181934.1|181844.1|181929.4|181839.4|181934.1|181844.1|181929.4|181839.4|4
1721243330000|2024-07-17 19:08:50|181931.4|181841.4|181930.2|181840.2|181934|181844|181930|181840|4
1721243340000|2024-07-17 19:09:00|181930.8|181840.8|181931.7|181841.7|181931.7|181841.7|181930.8|181840.8|6
1721243350000|2024-07-17 19:09:10|181932|181842|181930.7|181840.7|181932|181842|181930.3|181840.3|9
1721243360000|2024-07-17 19:09:20|181930.9|181840.9|181949.6|181819.6|181951.4|181841.2|181930.9|181819.2|6
1721243370000|2024-07-17 19:09:30|181950.1|181820.1|181934.4|181804.4|181950.1|181820.1|181928.7|181798.7|18
1721243380000|2024-07-17 19:09:40|181930.1|181800.1|181925.3|181795.3|181934.4|181804.4|181923.2|181793.2|17
1721243390000|2024-07-17 19:09:50|181924.7|181794.7|181924|181794|181929.7|181799.7|181921.5|181791.5|13
1721243400000|2024-07-17 19:10:00|181924.2|181794.2|181922.7|181792.7|181931|181801|181921.6|181791.6|16
1721243410000|2024-07-17 19:10:10|181920.9|181790.9|181927.6|181797.6|181930.4|181800.4|181911.8|181781.8|18
1721243420000|2024-07-17 19:10:20|181927.9|181797.9|181914.8|181784.8|181927.9|181797.9|181912.3|181782.3|11
1721243430000|2024-07-17 19:10:30|181915.8|181785.8|181906.7|181776.7|181915.8|181785.8|181906.4|181776.4|9
1721243450000|2024-07-17 19:10:50|181906.6|181776.6|181909.6|181779.6|181909.6|181779.6|181905.1|181775.1|13
1721243460000|2024-07-17 19:11:00|181910.1|181780.1|181905.3|181775.3|181910.1|181780.1|181904.1|181774.1|12
1721243470000|2024-07-17 19:11:10|181905.8|181775.8|181908.9|181778.9|181908.9|181778.9|181905.7|181775.7|7
1721243480000|2024-07-17 19:11:20|181908.3|181778.3|181911.8|181781.8|181917.1|181787.1|181906.1|181776.1|13
1721243490000|2024-07-17 19:11:30|181911.3|181781.3|181913.6|181783.6|181915|181785|181909.8|181779.8|12
1721243500000|2024-07-17 19:11:40|181911.6|181781.6|181913.8|181783.8|181913.8|181783.8|181911.6|181781.6|4
1721243510000|2024-07-17 19:11:50|181913.6|181783.6|181911|181781|181913.6|181783.6|181902.4|181772.4|17
1721243520000|2024-07-17 19:12:00|181911.4|181781.4|181912.4|181782.4|181915.5|181785.5|181911.4|181781.4|8
1721243530000|2024-07-17 19:12:10|181911.9|181781.9|181910|181780|181911.9|181781.9|181909.4|181779.4|11
1721243540000|2024-07-17 19:12:20|181909.9|181779.9|181909|181779|181910|181780|181908.3|181778.3|9
1721243550000|2024-07-17 19:12:30|181907.5|181777.5|181901.6|181771.6|181907.5|181777.5|181901.6|181771.6|3
1721243560000|2024-07-17 19:12:40|181902.1|181772.1|181909.7|181779.7|181910|181780|181901.8|181771.8|13
1721243570000|2024-07-17 19:12:50|181909.4|181779.4|181920.7|181830.7|181926.6|181836.6|181907.5|181777.5|16
1721243580000|2024-07-17 19:13:00|181920.2|181830.2|181918.9|181828.9|181920.2|181830.2|181917.5|181827.5|14
1721243590000|2024-07-17 19:13:10|181919.2|181829.2|181920.5|181830.5|181920.9|181830.9|181919.2|181829.2|4
1721243600000|2024-07-17 19:13:20|181912.3|181782.3|181913.7|181783.7|181913.7|181783.7|181906.7|181776.7|6
1721243610000|2024-07-17 19:13:30|181914.2|181784.2|181913|181783|181924.5|181794.5|181912|181782|9
1721243620000|2024-07-17 19:13:40|181913.4|181783.4|181909.6|181779.6|181914.7|181784.7|181909.6|181779.6|4
1721243630000|2024-07-17 19:13:50|181910.4|181780.4|181915.3|181785.3|181920.5|181790.5|181910.4|181780.4|11
1721243640000|2024-07-17 19:14:00|181915.4|181785.4|181912.2|181782.2|181916.7|181786.7|181912.2|181782.2|8
1721243650000|2024-07-17 19:14:10|181912|181782|181910.7|181780.7|181916.2|181786.2|181910.5|181780.5|7
1721243660000|2024-07-17 19:14:20|181916.3|181786.3|181918.2|181788.2|181918.2|181788.2|181909.8|181779.8|5
1721243670000|2024-07-17 19:14:30|181919|181789|181916.7|181786.7|181920.8|181790.8|181916.7|181786.7|5
1721243680000|2024-07-17 19:14:40|181920.7|181790.7|181920.9|181790.9|181920.9|181790.9|181911.5|181781.5|4
1721243690000|2024-07-17 19:14:50|181924.1|181794.1|181919.1|181789.1|181924.1|181794.1|181919.1|181789.1|6
1721243700000|2024-07-17 19:15:00|181920.6|181790.6|181920.3|181790.3|181920.8|181790.8|181916.2|181786.2|6
1721243710000|2024-07-17 19:15:10|181916.3|181786.3|181914.5|181784.5|181916.3|181786.3|181914.5|181784.5|8
1721243720000|2024-07-17 19:15:20|181914.7|181784.7|181916.7|181786.7|181917.7|181787.7|181913.5|181783.5|4
1721243730000|2024-07-17 19:15:30|181916.5|181786.5|181918.1|181788.1|181918.1|181788.1|181916.5|181786.5|3
1721243740000|2024-07-17 19:15:40|181917.7|181787.7|181918.6|181788.6|181929|181799|181917.7|181787.7|6
1721243750000|2024-07-17 19:15:50|181918.8|181788.8|181910.8|181780.8|181919.6|181789.6|181910.8|181780.8|4
1721243760000|2024-07-17 19:16:00|181910.6|181780.6|181913.3|181783.3|181913.3|181783.3|181910.6|181780.6|2
1721243770000|2024-07-17 19:16:10|181913.5|181783.5|181913.4|181783.4|181913.5|181783.5|181913.4|181783.4|2
1721243780000|2024-07-17 19:16:20|181911.3|181781.3|181913|181783|181913|181783|181911.3|181781.3|6
1721243790000|2024-07-17 19:16:30|181913.6|181783.6|181917.1|181787.1|181927.8|181797.8|181913.6|181783.6|6
1721243800000|2024-07-17 19:16:40|181917.6|181787.6|181917.4|181787.4|181917.6|181787.6|181917.2|181787.2|3
1721243810000|2024-07-17 19:16:50|181918.3|181788.3|181914.9|181784.9|181918.3|181788.3|181914.9|181784.9|3
1721243820000|2024-07-17 19:17:00|181914.7|181784.7|181920.3|181790.3|181920.3|181790.3|181914.7|181784.7|2
1721243830000|2024-07-17 19:17:10|181919.8|181789.8|181920.7|181790.7|181920.7|181790.7|181919.8|181789.8|3
1721243840000|2024-07-17 19:17:20|181920.2|181790.2|181917.5|181787.5|181920.2|181790.2|181917.5|181787.5|3
1721243850000|2024-07-17 19:17:30|181910.9|181780.9|181910.9|181780.9|181910.9|181780.9|181910.9|181780.9|1
1721243860000|2024-07-17 19:17:40|181910.1|181780.1|181909.5|181779.5|181910.1|181780.1|181908.4|181778.4|8
1721243870000|2024-07-17 19:17:50|181909.7|181779.7|181909.7|181779.7|181909.7|181779.7|181909.7|181779.7|1
1721243880000|2024-07-17 19:18:00|181909.4|181779.4|181916|181786|181916|181786|181909.4|181779.4|7
1721243890000|2024-07-17 19:18:10|181916.5|181786.5|181915.7|181785.7|181917.3|181787.3|181915.3|181785.3|6
1721243900000|2024-07-17 19:18:20|181915.3|181785.3|181912.1|181782.1|181915.9|181785.9|181910.3|181780.3|6
1721243910000|2024-07-17 19:18:30|181911.2|181781.2|181911.5|181781.5|181918.3|181788.3|181911.2|181781.2|5
1721243920000|2024-07-17 19:18:40|181910.8|181780.8|181910.8|181780.8|181910.8|181780.8|181910.8|181780.8|1
1721243930000|2024-07-17 19:18:50|181911|181781|181911|181781|181911|181781|181911|181781|1
1721243940000|2024-07-17 19:19:00|181911.5|181781.5|181911.5|181781.5|181914.6|181784.6|181911.5|181781.5|4
1721243950000|2024-07-17 19:19:10|181914.1|181784.1|181910.3|181780.3|181914.1|181784.1|181910.3|181780.3|3
1721243960000|2024-07-17 19:19:20|181911.6|181781.6|181912.7|181782.7|181917.5|181787.5|181911.6|181781.6|5
1721243970000|2024-07-17 19:19:30|181912.3|181782.3|181926.3|181796.3|181926.3|181796.3|181910.3|181780.3|8
1721243980000|2024-07-17 19:19:40|181928.2|181798.2|181926.6|181796.6|181928.2|181798.2|181926.6|181796.6|2
1721243990000|2024-07-17 19:19:50|181903.4|181813.4|181902.6|181812.6|181903.4|181813.4|181902.6|181812.6|2
1721244000000|2024-07-17 19:20:00|181896.7|181806.7|181900.3|181810.3|181900.3|181810.3|181896.7|181806.7|2
1721244010000|2024-07-17 19:20:10|181901.2|181811.2|181909|181819|181909|181819|181900.2|181810.2|8
1721244020000|2024-07-17 19:20:20|181908.8|181818.8|181909.2|181819.2|181909.2|181819.2|181908.8|181818.8|3
1721244030000|2024-07-17 19:20:30|181905.7|181815.7|181905.5|181815.5|181905.7|181815.7|181905.5|181815.5|2
1721244040000|2024-07-17 19:20:40|181902.8|181812.8|181902.8|181812.8|181902.8|181812.8|181902.8|181812.8|1
1721244050000|2024-07-17 19:20:50|181903.5|181813.5|181900.4|181810.4|181903.8|181813.8|181894.1|181804.1|10
1721244060000|2024-07-17 19:21:00|181901.8|181811.8|181901.8|181811.8|181901.8|181811.8|181901.8|181811.8|1
1721244070000|2024-07-17 19:21:10|181894.1|181804.1|181899.4|181809.4|181901.9|181811.9|181891.2|181801.2|9
1721244080000|2024-07-17 19:21:20|181899.7|181809.7|181898.8|181808.8|181899.7|181809.7|181898.8|181808.8|3
1721244090000|2024-07-17 19:21:30|181898.9|181808.9|181896.8|181806.8|181899.2|181809.2|181896.8|181806.8|7
1721244100000|2024-07-17 19:21:40|181897.3|181807.3|181895.3|181805.3|181897.3|181807.3|181895.3|181805.3|9
1721244110000|2024-07-17 19:21:50|181895.9|181805.9|181895.4|181805.4|181895.9|181805.9|181885|181795|10
1721244120000|2024-07-17 19:22:00|181895.5|181805.5|181894.4|181804.4|181896.1|181806.1|181894.1|181804.1|9
1721244130000|2024-07-17 19:22:10|181895|181805|181895.4|181805.4|181895.4|181805.4|181894.4|181804.4|8
1721244140000|2024-07-17 19:22:20|181895.1|181805.1|181892|181802|181895.2|181805.2|181889.7|181799.7|9
1721244150000|2024-07-17 19:22:30|181893|181803|181894.2|181804.2|181894.2|181804.2|181892.5|181802.5|4
1721244160000|2024-07-17 19:22:40|181894.8|181804.8|181893.1|181803.1|181895.1|181805.1|181892.7|181802.7|8
1721244170000|2024-07-17 19:22:50|181893.3|181803.3|181895.5|181805.5|181895.7|181805.7|181892.6|181802.6|14
1721244180000|2024-07-17 19:23:00|181895.9|181805.9|181896.3|181806.3|181897.7|181807.7|181895.9|181805.9|10
1721244190000|2024-07-17 19:23:10|181896.8|181806.8|181890.4|181800.4|181896.8|181806.8|181890.4|181800.4|8
1721244200000|2024-07-17 19:23:20|181894.3|181804.3|181894|181804|181894.3|181804.3|181894|181804|2
1721244210000|2024-07-17 19:23:30|181893.7|181803.7|181892.6|181802.6|181895|181805|181891.1|181801.1|10
1721244220000|2024-07-17 19:23:40|181893.2|181803.2|181896.8|181806.8|181898.5|181808.5|181892.8|181802.8|12
1721244230000|2024-07-17 19:23:50|181897|181807|181898|181808|181898.4|181808.4|181897|181807|8
1721244240000|2024-07-17 19:24:00|181898.3|181808.3|181898.6|181808.6|181898.6|181808.6|181898|181808|7
1721244250000|2024-07-17 19:24:10|181891.9|181801.9|181888|181798|181891.9|181801.9|181887.9|181797.9|13
1721244260000|2024-07-17 19:24:20|181888.3|181798.3|181891.8|181801.8|181891.8|181801.8|181888.3|181798.3|6
1721244270000|2024-07-17 19:24:30|181892|181802|181892|181802|181892|181802|181892|181802|1
1721244280000|2024-07-17 19:24:40|181893|181803|181906.2|181816.2|181906.2|181816.2|181893|181803|10
1721244290000|2024-07-17 19:24:50|181905.4|181815.4|181909.6|181819.6|181909.6|181819.6|181905.4|181815.4|13
1721244300000|2024-07-17 19:25:00|181911.8|181821.8|181942.9|181852.9|181942.9|181852.9|181910.4|181820.4|11
1721244310000|2024-07-17 19:25:10|181936.8|181846.8|181974.3|181844.3|181977.1|181871.5|181936.8|181841.3|19
1721244320000|2024-07-17 19:25:20|181972.6|181842.6|181979.2|181849.2|181979.2|181868.6|181955.3|181837.8|15
1721244330000|2024-07-17 19:25:30|181979.1|181849.1|181977.8|181847.8|181981.7|181851.7|181977.4|181847.4|9
1721244340000|2024-07-17 19:25:40|181977.4|181847.4|181968.4|181838.4|181977.4|181847.4|181967|181837|8
1721244350000|2024-07-17 19:25:50|181968.6|181838.6|181968.5|181838.5|181968.8|181838.8|181968.3|181838.3|6
1721244360000|2024-07-17 19:26:00|181968.2|181838.2|181965.7|181835.7|181969.1|181839.1|181965.7|181835.7|9
1721244370000|2024-07-17 19:26:10|181969.2|181839.2|181959.4|181829.4|181969.4|181839.4|181959.4|181829.4|10
1721244380000|2024-07-17 19:26:20|181965.9|181835.9|181967.5|181837.5|181967.5|181837.5|181965.9|181835.9|4
1721244390000|2024-07-17 19:26:30|181966.4|181836.4|181969.8|181839.8|181969.8|181839.8|181966.4|181836.4|6
1721244400000|2024-07-17 19:26:40|181969.7|181839.7|181969.1|181839.1|181970|181840|181969|181839|9
1721244410000|2024-07-17 19:26:50|181971.5|181841.5|181969.1|181839.1|181971.5|181841.5|181969|181839|7
1721244420000|2024-07-17 19:27:00|181971.4|181841.4|181968.9|181838.9|181971.4|181841.4|181968.9|181838.9|7
1721244430000|2024-07-17 19:27:10|181969.1|181839.1|181968.5|181838.5|181969.1|181839.1|181968.5|181838.5|3
1721244440000|2024-07-17 19:27:20|181960.4|181830.4|181968.5|181838.5|181968.5|181838.5|181960.4|181830.4|2
1721244450000|2024-07-17 19:27:30|181966.5|181836.5|181962.3|181832.3|181969.7|181839.7|181960.9|181830.9|7
1721244460000|2024-07-17 19:27:40|181967.6|181837.6|181966.7|181836.7|181967.6|181837.6|181962.3|181832.3|7
1721244470000|2024-07-17 19:27:50|181965.1|181835.1|181966.7|181836.7|181966.7|181836.7|181965.1|181835.1|6
1721244480000|2024-07-17 19:28:00|181965.2|181835.2|181961|181831|181965.2|181835.2|181960.7|181830.7|9
1721244490000|2024-07-17 19:28:10|181963.1|181833.1|181963.2|181833.2|181963.2|181833.2|181961|181831|4
1721244500000|2024-07-17 19:28:20|181963.3|181833.3|181968.5|181838.5|181968.5|181838.5|181960.9|181830.9|6
1721244510000|2024-07-17 19:28:30|181965.9|181835.9|181964|181834|181965.9|181835.9|181961.8|181831.8|4
1721244520000|2024-07-17 19:28:40|181965.9|181835.9|181965.9|181835.9|181968.7|181838.7|181965.9|181835.9|3
1721244530000|2024-07-17 19:28:50|181966.2|181836.2|181963.7|181833.7|181968.6|181838.6|181963.7|181833.7|4
1721244540000|2024-07-17 19:29:00|181953.9|181823.9|181953.9|181823.9|181953.9|181823.9|181953.9|181823.9|1
1721244560000|2024-07-17 19:29:20|181954.7|181824.7|181967.6|181837.6|181967.6|181837.6|181954.7|181824.7|2
1721244570000|2024-07-17 19:29:30|181966.7|181836.7|181969|181839|181970.4|181840.4|181966.7|181836.7|7
1721244580000|2024-07-17 19:29:40|181971.7|181841.7|181968.5|181838.5|181971.7|181841.7|181968.5|181838.5|5
1721244590000|2024-07-17 19:29:50|181966.4|181836.4|181962.4|181832.4|181966.4|181836.4|181962.4|181832.4|3
1721244600000|2024-07-17 19:30:00|181955.8|181825.8|181956.4|181826.4|181963|181833|181955.8|181825.8|6
1721244610000|2024-07-17 19:30:10|181956.5|181826.5|181957.7|181827.7|181957.7|181827.7|181956.5|181826.5|2
1721244620000|2024-07-17 19:30:20|181970.7|181840.7|181963.9|181833.9|181970.7|181840.7|181963.9|181833.9|7
1721244630000|2024-07-17 19:30:30|181957.2|181827.2|181957.1|181827.1|181963.3|181833.3|181956.5|181826.5|8
1721244640000|2024-07-17 19:30:40|181955.9|181825.9|181955.9|181825.9|181955.9|181825.9|181955.9|181825.9|1
1721244650000|2024-07-17 19:30:50|181962.1|181832.1|181962.1|181832.1|181962.1|181832.1|181962.1|181832.1|1
1721244660000|2024-07-17 19:31:00|181965.6|181835.6|181963|181833|181966|181836|181963|181833|5
1721244670000|2024-07-17 19:31:10|181960.2|181830.2|181962.6|181832.6|181963.8|181833.8|181960.2|181830.2|5
1721244680000|2024-07-17 19:31:20|181962.5|181832.5|181963.3|181833.3|181963.3|181833.3|181959.1|181829.1|6
1721244690000|2024-07-17 19:31:30|181965|181835|181958.1|181828.1|181965|181835|181958.1|181828.1|4
1721244700000|2024-07-17 19:31:40|181951.6|181821.6|181951.5|181821.5|181958.1|181828.1|181951.5|181821.5|3
1721244710000|2024-07-17 19:31:50|181952|181822|181961.4|181831.4|181964.6|181834.6|181951.6|181821.6|7
1721244720000|2024-07-17 19:32:00|181961.7|181831.7|181961.7|181831.7|181964.6|181834.6|181961.7|181831.7|5
1721244730000|2024-07-17 19:32:10|181961.8|181831.8|181962.5|181832.5|181962.5|181832.5|181961.8|181831.8|3
1721244740000|2024-07-17 19:32:20|181966.5|181836.5|181965.3|181835.3|181970.3|181840.3|181965.3|181835.3|6
1721244750000|2024-07-17 19:32:30|181957.9|181827.9|181964.5|181834.5|181965.1|181835.1|181957.9|181827.9|3
1721244760000|2024-07-17 19:32:40|181957|181827|181957|181827|181964.7|181834.7|181957|181827|5
1721244770000|2024-07-17 19:32:50|181967.1|181837.1|181967.1|181837.1|181967.1|181837.1|181967.1|181837.1|1
1721244780000|2024-07-17 19:33:00|181967.7|181837.7|181967.7|181837.7|181969|181839|181966|181836|4
1721244790000|2024-07-17 19:33:10|181968.7|181838.7|181968.7|181838.7|181968.7|181838.7|181968.7|181838.7|1
1721244800000|2024-07-17 19:33:20|181968.8|181838.8|181964.3|181834.3|181968.8|181838.8|181959.5|181829.5|6
1721244810000|2024-07-17 19:33:30|181956.4|181826.4|181957|181827|181964.5|181834.5|181956.4|181826.4|4
1721244820000|2024-07-17 19:33:40|181967|181837|181967|181837|181967|181837|181967|181837|1
1721244850000|2024-07-17 19:34:10|181967.3|181837.3|181957.4|181827.4|181967.3|181837.3|181957.4|181827.4|2
1721244860000|2024-07-17 19:34:20|181964.6|181834.6|181958.3|181828.3|181964.6|181834.6|181957|181827|3
1721244870000|2024-07-17 19:34:30|181965.5|181835.5|181958.3|181828.3|181965.5|181835.5|181958.3|181828.3|4
1721244880000|2024-07-17 19:34:40|181967.9|181837.9|181967.9|181837.9|181967.9|181837.9|181967.9|181837.9|1
1721244900000|2024-07-17 19:35:00|181966.1|181836.1|181973.6|181843.6|181973.6|181843.6|181965.9|181835.9|5
1721244910000|2024-07-17 19:35:10|181946.8|181856.8|181946.8|181856.8|181946.8|181856.8|181946.8|181856.8|1
1721244920000|2024-07-17 19:35:20|181942.6|181852.6|181942.6|181852.6|181942.6|181852.6|181942.6|181852.6|1
1721244930000|2024-07-17 19:35:30|181970.9|181840.9|181971.7|181841.7|181973.7|181843.7|181970.9|181840.9|4
1721244940000|2024-07-17 19:35:40|181973.1|181843.1|181971.2|181841.2|181974|181844|181971.2|181841.2|3
1721244950000|2024-07-17 19:35:50|181970|181840|181970.4|181840.4|181970.4|181840.4|181968.3|181838.3|4
1721244960000|2024-07-17 19:36:00|181974.2|181844.2|181970.4|181840.4|181974.2|181844.2|181970.4|181840.4|2
1721244970000|2024-07-17 19:36:10|181961.8|181831.8|181961.8|181831.8|181961.8|181831.8|181961.8|181831.8|1
1721244980000|2024-07-17 19:36:20|181958.8|181828.8|181957|181827|181958.8|181828.8|181957|181827|2
1721244990000|2024-07-17 19:36:30|181967.1|181837.1|181968.5|181838.5|181968.5|181838.5|181967.1|181837.1|2
1721245000000|2024-07-17 19:36:40|181967|181837|181967|181837|181967|181837|181967|181837|1
1721245020000|2024-07-17 19:37:00|181956.8|181826.8|181956.8|181826.8|181956.8|181826.8|181956.8|181826.8|1
1721245040000|2024-07-17 19:37:20|181967.1|181837.1|181967.1|181837.1|181967.1|181837.1|181967.1|181837.1|1
1721245050000|2024-07-17 19:37:30|181966.5|181836.5|181966.8|181836.8|181966.8|181836.8|181966.5|181836.5|2
1721245070000|2024-07-17 19:37:50|181956.3|181826.3|181956.3|181826.3|181956.3|181826.3|181956.3|181826.3|1
1721245080000|2024-07-17 19:38:00|181956.7|181826.7|181959.6|181829.6|181959.6|181829.6|181956.7|181826.7|3
1721245090000|2024-07-17 19:38:10|181963.7|181833.7|181964.5|181834.5|181966.3|181836.3|181961|181831|6
1721245100000|2024-07-17 19:38:20|181965.3|181835.3|181962.9|181832.9|181965.3|181835.3|181962.9|181832.9|3
1721245110000|2024-07-17 19:38:30|181962.5|181832.5|181962.5|181832.5|181962.5|181832.5|181962.5|181832.5|1
1721245130000|2024-07-17 19:38:50|181961.2|181831.2|181961|181831|181966.8|181836.8|181960|181830|4
1721245140000|2024-07-17 19:39:00|181961.7|181831.7|181961.7|181831.7|181969.4|181839.4|181961.7|181831.7|3
1721245180000|2024-07-17 19:39:40|181969.6|181839.6|181969.5|181839.5|181969.6|181839.6|181961.7|181831.7|3
1721245200000|2024-07-17 19:40:00|181969.1|181839.1|181968.8|181838.8|181969.1|181839.1|181961.2|181831.2|4
1721245210000|2024-07-17 19:40:10|181969|181839|181969|181839|181969|181839|181969|181839|1
1721245220000|2024-07-17 19:40:20|181969.3|181839.3|181969.3|181839.3|181969.3|181839.3|181969.3|181839.3|1
1721245230000|2024-07-17 19:40:30|181969.2|181839.2|181969.3|181839.3|181969.3|181839.3|181969.1|181839.1|3
1721245240000|2024-07-17 19:40:40|181971.8|181841.8|181971.9|181841.9|181971.9|181841.9|181971.8|181841.8|2
1721245270000|2024-07-17 19:41:10|181974.1|181844.1|181971|181841|181974.1|181844.1|181971|181841|3
1721245290000|2024-07-17 19:41:30|181971.7|181841.7|181971.6|181841.6|181974.2|181844.2|181971.6|181841.6|4
1721245300000|2024-07-17 19:41:40|181971.3|181841.3|181968.1|181838.1|181971.3|181841.3|181968.1|181838.1|3
1721245310000|2024-07-17 19:41:50|181968.7|181838.7|181970.1|181840.1|181970.1|181840.1|181968.7|181838.7|4
1721245320000|2024-07-17 19:42:00|181969.1|181839.1|181973.1|181843.1|181973.2|181843.2|181969.1|181839.1|4
1721245330000|2024-07-17 19:42:10|181970.4|181840.4|181970.5|181840.5|181973.2|181843.2|181970.4|181840.4|6
1721245340000|2024-07-17 19:42:20|181970.6|181840.6|181970.6|181840.6|181970.6|181840.6|181970.6|181840.6|1
1721245350000|2024-07-17 19:42:30|181969.3|181839.3|181969.1|181839.1|181969.3|181839.3|181969.1|181839.1|2
1721245360000|2024-07-17 19:42:40|181970.5|181840.5|181969|181839|181970.5|181840.5|181962.7|181832.7|4
1721245370000|2024-07-17 19:42:50|181962.8|181832.8|181962.8|181832.8|181969.2|181839.2|181962.8|181832.8|3
1721245380000|2024-07-17 19:43:00|181969|181839|181969.2|181839.2|181969.2|181839.2|181962.8|181832.8|6
1721245390000|2024-07-17 19:43:10|181962.8|181832.8|181962.8|181832.8|181962.8|181832.8|181962.8|181832.8|1
1721245410000|2024-07-17 19:43:30|181970.6|181840.6|181962.8|181832.8|181970.6|181840.6|181962.8|181832.8|2
1721245420000|2024-07-17 19:43:40|181965.4|181835.4|181973|181843|181973|181843|181965.4|181835.4|2
1721245430000|2024-07-17 19:43:50|181972.9|181842.9|181972.9|181842.9|181972.9|181842.9|181972.9|181842.9|1
1721245440000|2024-07-17 19:44:00|181974.3|181844.3|181974.3|181844.3|181974.3|181844.3|181974.3|181844.3|1
1721245450000|2024-07-17 19:44:10|181971.5|181841.5|181971.2|181841.2|181971.5|181841.5|181971.1|181841.1|3
1721245460000|2024-07-17 19:44:20|181971.1|181841.1|181972|181842|181972|181842|181970.8|181840.8|4
1721245470000|2024-07-17 19:44:30|181971|181841|181971.4|181841.4|181971.4|181841.4|181964.5|181834.5|3
1721245480000|2024-07-17 19:44:40|181971.7|181841.7|181974.3|181844.3|181974.3|181844.3|181964.5|181834.5|3
1721245500000|2024-07-17 19:45:00|181971.7|181841.7|181972.5|181842.5|181974.3|181844.3|181971.6|181841.6|7
1721245510000|2024-07-17 19:45:10|181972.6|181842.6|181969.3|181839.3|181973|181843|181967.7|181837.7|10
1721245520000|2024-07-17 19:45:20|181969.5|181839.5|181970.7|181840.7|181970.7|181840.7|181969.3|181839.3|5
1721245530000|2024-07-17 19:45:30|181971.8|181841.8|181971.9|181841.9|181971.9|181841.9|181970.9|181840.9|3
1721245540000|2024-07-17 19:45:40|181972|181842|181972|181842|181972|181842|181972|181842|1
1721245550000|2024-07-17 19:45:50|181972.1|181842.1|181972.1|181842.1|181972.1|181842.1|181972.1|181842.1|1
1721245560000|2024-07-17 19:46:00|181973.1|181843.1|182005.9|181875.9|182006.9|181876.9|181973.1|181843.1|8
1721245570000|2024-07-17 19:46:10|182005.3|181875.3|182005|181875|182006.6|181876.6|182003.3|181873.3|8
1721245580000|2024-07-17 19:46:20|182006.8|181876.8|182003.7|181873.7|182006.8|181876.8|182002.6|181872.6|5
1721245590000|2024-07-17 19:46:30|182005.7|181875.7|182004.2|181874.2|182006.3|181876.3|182004.2|181874.2|11
1721245600000|2024-07-17 19:46:40|182004.9|181874.9|182002.1|181872.1|182004.9|181874.9|182001.9|181871.9|6
1721245610000|2024-07-17 19:46:50|182002.3|181872.3|182002.4|181872.4|182002.4|181872.4|182002.3|181872.3|2
1721245620000|2024-07-17 19:47:00|182002.6|181872.6|182006.4|181876.4|182006.8|181876.8|182002.6|181872.6|8
1721245630000|2024-07-17 19:47:10|182005.8|181875.8|182005.5|181875.5|182006.4|181876.4|181998.1|181868.1|11
1721245640000|2024-07-17 19:47:20|182005.7|181875.7|182005.6|181875.6|182005.7|181875.7|182005.6|181875.6|4
1721245650000|2024-07-17 19:47:30|182005.9|181875.9|182006|181876|182006.1|181876.1|182005.8|181875.8|6
1721245660000|2024-07-17 19:47:40|181980.3|181890.3|181980.3|181890.3|181980.3|181890.3|181980.3|181890.3|1
1721245670000|2024-07-17 19:47:50|181981.8|181891.8|181990.4|181900.4|181990.8|181900.8|181981.8|181891.8|8
1721245680000|2024-07-17 19:48:00|181990.6|181900.6|181990.1|181900.1|181990.6|181900.6|181990|181900|5
1721245690000|2024-07-17 19:48:10|181989.8|181899.8|181998.2|181908.2|181998.2|181908.2|181989.8|181899.8|4
1721245700000|2024-07-17 19:48:20|181997.3|181907.3|181995.9|181905.9|181997.6|181907.6|181995.3|181905.3|8
1721245710000|2024-07-17 19:48:30|181994.3|181904.3|181995.9|181905.9|181997.2|181907.2|181994.3|181904.3|4
1721245720000|2024-07-17 19:48:40|181996.4|181906.4|181990.5|181900.5|181996.7|181906.7|181990.5|181900.5|6
1721245730000|2024-07-17 19:48:50|181990.7|181900.7|181991.4|181901.4|181991.4|181901.4|181990.7|181900.7|3
1721245740000|2024-07-17 19:49:00|181993.2|181903.2|181992|181902|181993.2|181903.2|181989.6|181899.6|8
1721245750000|2024-07-17 19:49:10|181991.1|181901.1|181990.3|181900.3|181992.9|181902.9|181987.9|181897.9|6
1721245760000|2024-07-17 19:49:20|181991|181901|181992.9|181902.9|181992.9|181902.9|181991|181901|2
1721245770000|2024-07-17 19:49:30|181993.8|181903.8|181993.1|181903.1|181993.8|181903.8|181990.7|181900.7|6
1721245780000|2024-07-17 19:49:40|181990.8|181900.8|181989.1|181899.1|181991.6|181901.6|181988.9|181898.9|7
1721245790000|2024-07-17 19:49:50|181992.6|181902.6|181988|181898|181992.6|181902.6|181988|181898|5
1721245800000|2024-07-17 19:50:00|181983.4|181893.4|181982.5|181892.5|181985|181895|181982.5|181892.5|6
1721245810000|2024-07-17 19:50:10|181983.3|181893.3|181981.5|181891.5|181983.3|181893.3|181981.5|181891.5|2
1721245820000|2024-07-17 19:50:20|181981|181891|181981|181891|181981|181891|181981|181891|1
1721245830000|2024-07-17 19:50:30|181980.9|181890.9|181975.4|181885.4|181980.9|181890.9|181975.4|181885.4|2
1721245840000|2024-07-17 19:50:40|181975.3|181885.3|181975.3|181885.3|181975.3|181885.3|181975.3|181885.3|1
1721245850000|2024-07-17 19:50:50|181973.8|181883.8|181916|181826|181973.8|181883.8|181913.3|181823.3|16
1721245860000|2024-07-17 19:51:00|181916.1|181826.1|181933.5|181843.5|181933.5|181843.5|181916.1|181826.1|19
1721245870000|2024-07-17 19:51:10|181934.3|181844.3|181936.8|181846.8|181937|181847|181933.8|181843.8|10
1721245880000|2024-07-17 19:51:20|181938|181848|181955.1|181865.1|181955.1|181865.1|181938|181848|6
1721245890000|2024-07-17 19:51:30|181954.6|181864.6|181952.2|181862.2|181955.8|181865.8|181952.2|181862.2|13
1721245900000|2024-07-17 19:51:40|181951.7|181861.7|181951.7|181861.7|181951.8|181861.8|181951.7|181861.7|3
1721245910000|2024-07-17 19:51:50|181952.1|181862.1|181952|181862|181954.3|181864.3|181951.7|181861.7|7
1721245920000|2024-07-17 19:52:00|181957|181867|181958.6|181868.6|181961.2|181871.2|181957|181867|9
1721245930000|2024-07-17 19:52:10|181958.5|181868.5|181956.6|181866.6|181958.5|181868.5|181956.6|181866.6|6
1721245940000|2024-07-17 19:52:20|181956.8|181866.8|181956.7|181866.7|181959.8|181869.8|181956.7|181866.7|7
1721245950000|2024-07-17 19:52:30|181964.5|181874.5|181969.4|181879.4|181970|181880|181964.5|181874.5|7
1721245960000|2024-07-17 19:52:40|181965.9|181875.9|181965.9|181875.9|181972.3|181882.3|181965.9|181875.9|3
1721245970000|2024-07-17 19:52:50|181967.9|181877.9|181968.1|181878.1|181968.1|181878.1|181967.9|181877.9|2
1721245980000|2024-07-17 19:53:00|181968.2|181878.2|181953|181863|181968.4|181878.4|181950.7|181860.7|9
1721245990000|2024-07-17 19:53:10|181948.8|181858.8|181948.6|181858.6|181948.8|181858.8|181948.5|181858.5|3
1721246000000|2024-07-17 19:53:20|181948.8|181858.8|181948.7|181858.7|181948.9|181858.9|181948.5|181858.5|6
1721246010000|2024-07-17 19:53:30|181951.5|181861.5|181948.9|181858.9|181951.5|181861.5|181948.3|181858.3|9
1721246020000|2024-07-17 19:53:40|181949.5|181859.5|181952.8|181862.8|181952.8|181862.8|181949.5|181859.5|8
1721246030000|2024-07-17 19:53:50|181952.9|181862.9|181946.3|181856.3|181952.9|181862.9|181945.7|181855.7|9
1721246040000|2024-07-17 19:54:00|181946.5|181856.5|181947|181857|181951.9|181861.9|181943.3|181853.3|9
1721246050000|2024-07-17 19:54:10|181947.6|181857.6|181951.3|181861.3|181951.3|181861.3|181946.9|181856.9|9
1721246060000|2024-07-17 19:54:20|181946.2|181856.2|181949.8|181859.8|181949.8|181859.8|181946.2|181856.2|4
1721246070000|2024-07-17 19:54:30|181950.7|181860.7|181952.8|181862.8|181952.8|181862.8|181950.7|181860.7|10
1721246080000|2024-07-17 19:54:40|181955.2|181865.2|181955|181865|181955.3|181865.3|181954.9|181864.9|7
1721246090000|2024-07-17 19:54:50|181955.1|181865.1|181959.5|181869.5|181960.8|181870.8|181954.9|181864.9|7
1721246100000|2024-07-17 19:55:00|181959.6|181869.6|181961.5|181871.5|181962|181872|181959.6|181869.6|12
1721246110000|2024-07-17 19:55:10|181961.1|181871.1|181957.1|181867.1|181961.1|181871.1|181957.1|181867.1|3
1721246120000|2024-07-17 19:55:20|181959.3|181869.3|181961.2|181871.2|181965.2|181875.2|181958.8|181868.8|14
1721246130000|2024-07-17 19:55:30|181965.2|181875.2|181965.1|181875.1|181965.2|181875.2|181962.6|181872.6|6
1721246140000|2024-07-17 19:55:40|181962.6|181872.6|181962.7|181872.7|181965.2|181875.2|181959.1|181869.1|13
1721246150000|2024-07-17 19:55:50|181962.4|181872.4|181964.2|181874.2|181971.5|181881.5|181956.7|181866.7|7
1721246160000|2024-07-17 19:56:00|181962.4|181872.4|181978.4|181888.4|181978.4|181888.4|181953.2|181863.2|16
1721246170000|2024-07-17 19:56:10|181975.6|181885.6|181953.2|181863.2|181978.1|181888.1|181953.2|181863.2|11
1721246180000|2024-07-17 19:56:20|181953.1|181863.1|181943.3|181853.3|181953.1|181863.1|181942.4|181852.4|10
1721246190000|2024-07-17 19:56:30|181943.4|181853.4|181966.5|181876.5|181966.5|181876.5|181943.4|181853.4|6
1721246200000|2024-07-17 19:56:40|181966.7|181876.7|181966.7|181876.7|181966.7|181876.7|181966.7|181876.7|1
1721246210000|2024-07-17 19:56:50|181966.8|181876.8|181967.5|181877.5|181970.9|181880.9|181966.8|181876.8|8
1721246220000|2024-07-17 19:57:00|181967.6|181877.6|181965.6|181875.6|181967.6|181877.6|181965.6|181875.6|8
1721246230000|2024-07-17 19:57:10|181967.6|181877.6|181965.6|181875.6|181967.6|181877.6|181965.6|181875.6|4
1721246240000|2024-07-17 19:57:20|181961.8|181871.8|181947.8|181857.8|181961.8|181871.8|181946.4|181856.4|12
1721246250000|2024-07-17 19:57:30|181951.8|181861.8|181978.7|181848.7|181978.7|181870.9|181951.4|181846.8|10
1721246260000|2024-07-17 19:57:40|181978.8|181848.8|181996.5|181906.5|181996.5|181906.5|181978.7|181848.7|7
1721246270000|2024-07-17 19:57:50|181993.5|181903.5|181987.3|181897.3|181995|181905|181986.6|181896.6|11
1721246280000|2024-07-17 19:58:00|181989.1|181899.1|182003|181913|182008.3|181918.3|181988|181898|15
1721246290000|2024-07-17 19:58:10|182004.9|181914.9|182005.5|181915.5|182006.2|181916.2|182001|181911|13
1721246300000|2024-07-17 19:58:20|182005.3|181915.3|182007|181917|182007.1|181917.1|182004.1|181914.1|5
1721246310000|2024-07-17 19:58:30|182007.6|181917.6|182006|181916|182007.8|181917.8|182006|181916|3
1721246320000|2024-07-17 19:58:40|182004.6|181914.6|182005.9|181915.9|182016|181926|182000.5|181910.5|14
1721246330000|2024-07-17 19:58:50|182006.8|181916.8|182010.1|181920.1|182010.8|181920.8|182004.6|181914.6|13
1721246340000|2024-07-17 19:59:00|182004.1|181914.1|181999.5|181909.5|182006.2|181916.2|181999.5|181909.5|16
1721246350000|2024-07-17 19:59:10|181996|181906|182013.4|181883.4|182013.4|181909.4|181978.9|181883.4|22
1721246360000|2024-07-17 19:59:20|182014.5|181884.5|182008.7|181878.7|182017.4|181887.4|182008.7|181878.7|5
1721246370000|2024-07-17 19:59:30|182012.9|181882.9|182011.2|181881.2|182015.8|181885.8|182011.1|181881.1|10
1721246380000|2024-07-17 19:59:40|182014|181884|182010.8|181880.8|182020.1|181890.1|182008|181878|16
1721246390000|2024-07-17 19:59:50|182013.8|181883.8|182008|181878|182013.8|181883.8|182008|181878|7
1721246400000|2024-07-17 20:00:00|182011.9|181881.9|182015.8|181885.8|182015.8|181885.8|182011.7|181881.7|8
1721246410000|2024-07-17 20:00:10|182008.5|181878.5|182024.2|181894.2|182024.2|181894.2|182008.5|181878.5|8
1721246420000|2024-07-17 20:00:20|182019.9|181889.9|182015.8|181885.8|182020.5|181890.5|182011.5|181881.5|8
1721246430000|2024-07-17 20:00:30|182021.3|181891.3|182013.7|181883.7|182021.3|181891.3|182013.7|181883.7|2
1721246440000|2024-07-17 20:00:40|182017.7|181887.7|182021.1|181891.1|182022|181892|182017.7|181887.7|4
1721246450000|2024-07-17 20:00:50|182022|181892|182022|181892|182022|181892|182018.2|181888.2|6
1721246460000|2024-07-17 20:01:00|182019.1|181889.1|182017.6|181887.6|182024.8|181894.8|182017.6|181887.6|3
1721246470000|2024-07-17 20:01:10|182016.9|181886.9|182022.1|181892.1|182022.4|181892.4|182016.9|181886.9|4
1721246480000|2024-07-17 20:01:20|182022.4|181892.4|182022.4|181892.4|182022.4|181892.4|182022.4|181892.4|1
1721246490000|2024-07-17 20:01:30|182019.8|181889.8|182020.7|181890.7|182029.1|181899.1|182009.8|181879.8|5
1721246500000|2024-07-17 20:01:40|182022.2|181892.2|182022.4|181892.4|182025.8|181895.8|182022.2|181892.2|9
1721246520000|2024-07-17 20:02:00|182023.3|181893.3|182010.7|181880.7|182026.2|181896.2|182010.3|181880.3|9
1721246530000|2024-07-17 20:02:10|182022.8|181892.8|181995.9|181905.9|182022.8|181910.3|181995.9|181876.3|11
1721246540000|2024-07-17 20:02:20|181996.6|181906.6|181992.5|181902.5|182001.6|181911.6|181990.9|181900.9|16
1721246550000|2024-07-17 20:02:30|181992|181902|181992|181902|181992|181902|181992|181902|1
1721246560000|2024-07-17 20:02:40|181991.9|181901.9|181991.8|181901.8|181991.9|181901.9|181990|181900|6
1721246570000|2024-07-17 20:02:50|181990|181900|181993|181903|181995.7|181905.7|181990|181900|11
1721246580000|2024-07-17 20:03:00|181994.3|181904.3|181993.8|181903.8|181994.4|181904.4|181993.1|181903.1|6
1721246590000|2024-07-17 20:03:10|181993.9|181903.9|181993.7|181903.7|181994.3|181904.3|181992.9|181902.9|4
1721246600000|2024-07-17 20:03:20|181993|181903|181991.1|181901.1|181994.1|181904.1|181991.1|181901.1|6
1721246610000|2024-07-17 20:03:30|181995.8|181905.8|181993.1|181903.1|181996.8|181906.8|181992.7|181902.7|7
1721246620000|2024-07-17 20:03:40|181993.7|181903.7|181994.7|181904.7|181994.7|181904.7|181992.2|181902.2|6
1721246630000|2024-07-17 20:03:50|181994.2|181904.2|181993.2|181903.2|181994.2|181904.2|181993|181903|8
1721246640000|2024-07-17 20:04:00|181994.1|181904.1|181994.2|181904.2|181998.1|181908.1|181993.4|181903.4|7
1721246650000|2024-07-17 20:04:10|181993.6|181903.6|181993.9|181903.9|181998|181908|181993.6|181903.6|6
1721246660000|2024-07-17 20:04:20|181991.9|181901.9|181993.6|181903.6|181994.1|181904.1|181991.9|181901.9|5
1721246670000|2024-07-17 20:04:30|181992.2|181902.2|181998.5|181908.5|181998.5|181908.5|181992.2|181902.2|4
1721246680000|2024-07-17 20:04:40|181997.9|181907.9|181998.5|181908.5|181998.5|181908.5|181993.7|181903.7|7
1721246690000|2024-07-17 20:04:50|181997|181907|181994.5|181904.5|181997|181907|181993.2|181903.2|5
1721246700000|2024-07-17 20:05:00|181995.6|181905.6|181994.2|181904.2|181995.6|181905.6|181993.8|181903.8|5
1721246720000|2024-07-17 20:05:20|181999.7|181909.7|181999.7|181909.7|181999.7|181909.7|181999.7|181909.7|1
1721246740000|2024-07-17 20:05:40|181993.8|181903.8|181993.8|181903.8|181993.8|181903.8|181993.8|181903.8|1
1721246750000|2024-07-17 20:05:50|181992.6|181902.6|181993.8|181903.8|181993.8|181903.8|181992.6|181902.6|2
1721246760000|2024-07-17 20:06:00|181991.6|181901.6|181994.3|181904.3|181999.6|181909.6|181991.6|181901.6|7
1721246780000|2024-07-17 20:06:20|181993.1|181903.1|181993.4|181903.4|181995.7|181905.7|181990.8|181900.8|8
1721246790000|2024-07-17 20:06:30|181991.5|181901.5|181993.4|181903.4|181993.4|181903.4|181991.5|181901.5|2
1721246810000|2024-07-17 20:06:50|181992.1|181902.1|181995.8|181905.8|181995.8|181905.8|181992.1|181902.1|3
1721246830000|2024-07-17 20:07:10|181995.1|181905.1|181995.1|181905.1|181995.1|181905.1|181995.1|181905.1|1
1721246840000|2024-07-17 20:07:20|181995.8|181905.8|181992.3|181902.3|181995.8|181905.8|181992.3|181902.3|2
1721246860000|2024-07-17 20:07:40|181991.5|181901.5|181991.8|181901.8|181993.1|181903.1|181991.5|181901.5|4
1721246870000|2024-07-17 20:07:50|181995.2|181905.2|181995.2|181905.2|181996.7|181906.7|181995.2|181905.2|3
1721246890000|2024-07-17 20:08:10|181994.5|181904.5|181989.8|181899.8|181994.5|181904.5|181989.8|181899.8|2
1721246910000|2024-07-17 20:08:30|181989.1|181899.1|181988.2|181898.2|181989.1|181899.1|181988.2|181898.2|2
1721246920000|2024-07-17 20:08:40|181988.9|181898.9|181994.2|181904.2|181994.2|181904.2|181988.9|181898.9|4
1721246930000|2024-07-17 20:08:50|181995.1|181905.1|181994.4|181904.4|181995.1|181905.1|181994.4|181904.4|2
1721246940000|2024-07-17 20:09:00|181995.5|181905.5|181994.9|181904.9|181995.5|181905.5|181994.9|181904.9|2
1721246950000|2024-07-17 20:09:10|181990.4|181900.4|181990.5|181900.5|181990.9|181900.9|181990.4|181900.4|3
1721246960000|2024-07-17 20:09:20|181988.9|181898.9|181988.9|181898.9|181988.9|181898.9|181988.9|181898.9|1
1721246970000|2024-07-17 20:09:30|181989.6|181899.6|181989|181899|181989.6|181899.6|181989|181899|2
1721246980000|2024-07-17 20:09:40|181993.1|181903.1|181993.1|181903.1|181993.1|181903.1|181993.1|181903.1|1
1721247000000|2024-07-17 20:10:00|181994.6|181904.6|181991.7|181901.7|181995.5|181905.5|181991.7|181901.7|3
1721247020000|2024-07-17 20:10:20|181991.1|181901.1|181990.6|181900.6|181991.1|181901.1|181990.6|181900.6|2
1721247030000|2024-07-17 20:10:30|181991.4|181901.4|181993.7|181903.7|181994.5|181904.5|181990.9|181900.9|4
1721247060000|2024-07-17 20:11:00|181987.9|181897.9|181987.9|181897.9|181987.9|181897.9|181987.9|181897.9|1
1721247080000|2024-07-17 20:11:20|181988.5|181898.5|181984.2|181894.2|181988.5|181898.5|181984.2|181894.2|2
1721247110000|2024-07-17 20:11:50|181988.7|181898.7|181988.7|181898.7|181988.7|181898.7|181988.7|181898.7|1
1721247120000|2024-07-17 20:12:00|181984.1|181894.1|181984.4|181894.4|181984.4|181894.4|181983|181893|4
1721247150000|2024-07-17 20:12:30|181983.7|181893.7|181984.5|181894.5|181984.5|181894.5|181983.7|181893.7|2
1721247160000|2024-07-17 20:12:40|181988.1|181898.1|181988.1|181898.1|181988.1|181898.1|181988.1|181898.1|1
1721247170000|2024-07-17 20:12:50|181988.2|181898.2|181988.2|181898.2|181988.2|181898.2|181988.2|181898.2|1
1721247180000|2024-07-17 20:13:00|181984.6|181894.6|181984.6|181894.6|181984.6|181894.6|181984.6|181894.6|1
1721247190000|2024-07-17 20:13:10|181984|181894|181984|181894|181984|181894|181984|181894|1
1721247200000|2024-07-17 20:13:20|181984.5|181894.5|181984.5|181894.5|181984.5|181894.5|181984.5|181894.5|1
1721247210000|2024-07-17 20:13:30|181982.9|181892.9|181985|181855|181990.7|181892.9|181982.9|181855|7
1721247220000|2024-07-17 20:13:40|181994.9|181864.9|181981.2|181851.2|181994.9|181864.9|181981.1|181851.1|10
1721247230000|2024-07-17 20:13:50|181986.2|181856.2|181985.6|181855.6|181986.2|181856.2|181985.6|181855.6|3
1721247240000|2024-07-17 20:14:00|181982.9|181852.9|181986.3|181856.3|181989.8|181859.8|181982.6|181852.6|6
1721247250000|2024-07-17 20:14:10|181988.6|181858.6|181989.3|181859.3|181989.7|181859.7|181984.8|181854.8|6
1721247260000|2024-07-17 20:14:20|181989.4|181859.4|181989.5|181859.5|181989.5|181859.5|181989.4|181859.4|2
1721247270000|2024-07-17 20:14:30|181984.8|181854.8|181983.3|181853.3|181984.8|181854.8|181983.3|181853.3|2
1721247280000|2024-07-17 20:14:40|181954|181864|181964.4|181874.4|181964.4|181874.4|181954|181864|3
1721247300000|2024-07-17 20:15:00|181969.3|181879.3|181993.9|181863.9|181995.1|181879.3|181969.2|181862.7|8
1721247310000|2024-07-17 20:15:10|181994|181864|181993.8|181863.8|181994|181864|181993.8|181863.8|3
1721247320000|2024-07-17 20:15:20|181995.9|181865.9|181994|181864|181995.9|181865.9|181993.9|181863.9|4
1721247330000|2024-07-17 20:15:30|181972.5|181882.5|181972.5|181882.5|181980.3|181890.3|181972.5|181882.5|3
1721247340000|2024-07-17 20:15:40|181980.3|181890.3|181972.5|181882.5|181980.3|181890.3|181972.5|181882.5|2
1721247350000|2024-07-17 20:15:50|181980.3|181890.3|181988|181858|181988|181890.3|181980.3|181858|2
1721247360000|2024-07-17 20:16:00|181987.9|181857.9|181988|181858|181988.2|181858.2|181987.9|181857.9|4
1721247370000|2024-07-17 20:16:10|181986.1|181856.1|181987.2|181857.2|181987.2|181857.2|181986.1|181856.1|4
1721247380000|2024-07-17 20:16:20|181986.3|181856.3|181986.4|181856.4|181986.4|181856.4|181986.3|181856.3|2
1721247390000|2024-07-17 20:16:30|181969.2|181879.2|181969.2|181879.2|181969.2|181879.2|181969.2|181879.2|1
1721247410000|2024-07-17 20:16:50|181986.3|181856.3|181988.1|181858.1|181988.1|181858.1|181986.3|181856.3|3
1721247420000|2024-07-17 20:17:00|181988|181858|181986.3|181856.3|181988.1|181858.1|181986.3|181856.3|4
1721247440000|2024-07-17 20:17:20|181988.3|181858.3|181971.3|181881.3|181988.3|181881.3|181971.3|181858.3|2
1721247460000|2024-07-17 20:17:40|181987.3|181857.3|181987.4|181857.4|181987.4|181857.4|181987.3|181857.3|2
1721247470000|2024-07-17 20:17:50|181987.5|181857.5|181988.2|181858.2|181989.1|181859.1|181987.3|181857.3|6
1721247480000|2024-07-17 20:18:00|181989.1|181859.1|181988|181858|181989.1|181859.1|181988|181858|4
1721247490000|2024-07-17 20:18:10|181988.1|181858.1|181972.5|181882.5|181988.1|181882.5|181972.5|181858|3
1721247500000|2024-07-17 20:18:20|181974.1|181884.1|181972|181882|181974.1|181884.1|181972|181882|2
1721247510000|2024-07-17 20:18:30|181973.6|181883.6|181973.6|181883.6|181973.6|181883.6|181971.7|181881.7|3
1721247520000|2024-07-17 20:18:40|181988.5|181858.5|181988.5|181858.5|181988.5|181858.5|181988.5|181858.5|1
1721247530000|2024-07-17 20:18:50|181988.4|181858.4|181988.4|181858.4|181988.4|181858.4|181988.4|181858.4|1
1721247540000|2024-07-17 20:19:00|181988.3|181858.3|181988.3|181858.3|181988.3|181858.3|181988.3|181858.3|1
1721247550000|2024-07-17 20:19:10|181988.4|181858.4|181973.3|181883.3|181988.4|181883.3|181973.3|181858.4|2
1721247560000|2024-07-17 20:19:20|181973|181883|181973|181883|181973|181883|181973|181883|1
1721247570000|2024-07-17 20:19:30|181971.6|181881.6|181988.3|181858.3|181988.3|181881.6|181971.6|181857.5|3
1721247580000|2024-07-17 20:19:40|181987.5|181857.5|181989.8|181859.8|181990.2|181860.2|181986.3|181856.3|9
1721247590000|2024-07-17 20:19:50|181988.5|181858.5|181989.4|181859.4|181989.4|181859.4|181988.5|181858.5|2
1721247600000|2024-07-17 20:20:00|181991.8|181861.8|181969.2|181839.2|181991.8|181861.8|181967.9|181837.9|8
1721247610000|2024-07-17 20:20:10|181969.3|181839.3|181962.5|181832.5|181969.3|181839.3|181962.5|181832.5|3
1721247630000|2024-07-17 20:20:30|181963.5|181833.5|181973|181843|181973.4|181843.4|181963.5|181833.5|7
1721247640000|2024-07-17 20:20:40|181972.9|181842.9|181973|181843|181973|181843|181972.9|181842.9|2
1721247650000|2024-07-17 20:20:50|181978.3|181848.3|181976.6|181846.6|181978.3|181848.3|181976.6|181846.6|2
1721247660000|2024-07-17 20:21:00|181976|181846|181975.5|181845.5|181976|181846|181975.5|181845.5|2
1721247670000|2024-07-17 20:21:10|181975.4|181845.4|181975.5|181845.5|181975.5|181845.5|181975.4|181845.4|2
1721247680000|2024-07-17 20:21:20|181975.3|181845.3|181975.3|181845.3|181975.3|181845.3|181975.3|181845.3|1
1721247700000|2024-07-17 20:21:40|181975.5|181845.5|181976.6|181846.6|181976.6|181846.6|181975.5|181845.5|3
1721247720000|2024-07-17 20:22:00|181976.8|181846.8|181975.3|181845.3|181976.8|181846.8|181975.3|181845.3|2
1721247730000|2024-07-17 20:22:10|181975.5|181845.5|181975.3|181845.3|181975.5|181845.5|181975.1|181845.1|4
1721247750000|2024-07-17 20:22:30|181966.7|181836.7|181966.7|181836.7|181966.7|181836.7|181966.7|181836.7|1
1721247760000|2024-07-17 20:22:40|181969.1|181839.1|181971.4|181841.4|181972|181842|181965.4|181835.4|5
1721247770000|2024-07-17 20:22:50|181971.3|181841.3|181971.4|181841.4|181971.4|181841.4|181971.3|181841.3|2
1721247790000|2024-07-17 20:23:10|181937.7|181847.7|181938.4|181848.4|181938.5|181848.5|181937.7|181847.7|3
1721247800000|2024-07-17 20:23:20|181939.4|181849.4|181939.3|181849.3|181939.4|181849.4|181939.3|181849.3|2
1721247810000|2024-07-17 20:23:30|181939.2|181849.2|181972.4|181842.4|181972.5|181849.2|181939.2|181842.4|3
1721247820000|2024-07-17 20:23:40|181972.8|181842.8|181972.8|181842.8|181972.8|181842.8|181972.8|181842.8|1
1721247840000|2024-07-17 20:24:00|181939|181849|181939|181849|181939|181849|181939|181849|1
1721247850000|2024-07-17 20:24:10|181938.9|181848.9|181938.9|181848.9|181938.9|181848.9|181938.9|181848.9|1
1721247860000|2024-07-17 20:24:20|181937.8|181847.8|181937.8|181847.8|181937.8|181847.8|181937.8|181847.8|1
1721247870000|2024-07-17 20:24:30|181972|181842|181971.1|181841.1|181972|181842|181971.1|181841.1|3
1721247880000|2024-07-17 20:24:40|181970.4|181840.4|181971.1|181841.1|181971.1|181841.1|181970|181840|4
1721247890000|2024-07-17 20:24:50|181971.2|181841.2|181971.2|181841.2|181971.2|181841.2|181971.2|181841.2|1
1721247900000|2024-07-17 20:25:00|181934.6|181844.6|181945.4|181855.4|181945.4|181855.4|181933.9|181843.9|3
1721247910000|2024-07-17 20:25:10|181945.5|181855.5|181945.4|181855.4|181945.6|181855.6|181945.4|181855.4|4
1721247920000|2024-07-17 20:25:20|181945.8|181855.8|181968.8|181838.8|181968.8|181855.8|181945.8|181838.7|3
1721247930000|2024-07-17 20:25:30|181968.7|181838.7|181969.9|181839.9|181969.9|181839.9|181968.7|181838.7|3
1721247950000|2024-07-17 20:25:50|181966.4|181836.4|181937.9|181847.9|181966.4|181847.9|181937.9|181835.8|3
1721247960000|2024-07-17 20:26:00|181945.8|181855.8|181946.4|181856.4|181946.4|181856.4|181945.8|181855.8|2
1721247970000|2024-07-17 20:26:10|181946.6|181856.6|181946.4|181856.4|181946.6|181856.6|181946.4|181856.4|2
1721247980000|2024-07-17 20:26:20|181969.2|181839.2|181969.2|181839.2|181969.2|181839.2|181969.2|181839.2|1
1721248000000|2024-07-17 20:26:40|181969.9|181839.9|181972.7|181842.7|181972.7|181842.7|181969.9|181839.9|2
1721248010000|2024-07-17 20:26:50|181971.1|181841.1|181971.1|181841.1|181971.1|181841.1|181971.1|181841.1|1
1721248020000|2024-07-17 20:27:00|181970.4|181840.4|181970.4|181840.4|181970.4|181840.4|181970.4|181840.4|1
1721248030000|2024-07-17 20:27:10|181972.2|181842.2|181972.7|181842.7|181972.7|181842.7|181972.2|181842.2|2
1721248060000|2024-07-17 20:27:40|181971.1|181841.1|181971.1|181841.1|181971.1|181841.1|181971.1|181841.1|1
1721248090000|2024-07-17 20:28:10|181972.7|181842.7|181972.7|181842.7|181972.7|181842.7|181972.7|181842.7|1
1721248100000|2024-07-17 20:28:20|181972.2|181842.2|181972.2|181842.2|181972.2|181842.2|181972.2|181842.2|1
1721248110000|2024-07-17 20:28:30|181972.7|181842.7|181972.5|181842.5|181973|181843|181972.5|181842.5|4
1721248120000|2024-07-17 20:28:40|181970.9|181840.9|181970.9|181840.9|181970.9|181840.9|181970.9|181840.9|1
1721248130000|2024-07-17 20:28:50|181970.6|181840.6|181970.6|181840.6|181970.6|181840.6|181970.6|181840.6|1
1721248140000|2024-07-17 20:29:00|181970.8|181840.8|181969.4|181839.4|181970.9|181840.9|181966.9|181836.9|8
1721248150000|2024-07-17 20:29:10|181969.6|181839.6|181969.6|181839.6|181969.6|181839.6|181969.6|181839.6|1
1721248170000|2024-07-17 20:29:30|181966.6|181836.6|181939.1|181849.1|181966.6|181849.1|181939.1|181836.6|2
1721248180000|2024-07-17 20:29:40|181946.6|181856.6|181946.6|181856.6|181946.6|181856.6|181946.6|181856.6|1
1721248190000|2024-07-17 20:29:50|181946.7|181856.7|181946.6|181856.6|181946.7|181856.7|181946.6|181856.6|2
1721248200000|2024-07-17 20:30:00|181962.9|181832.9|181964|181834|181966.2|181836.2|181959.4|181829.4|7
1721248210000|2024-07-17 20:30:10|181988.7|181858.7|181988.7|181858.7|181988.7|181858.7|181988.7|181858.7|1
1721248220000|2024-07-17 20:30:20|181991.4|181861.4|181991.7|181861.7|181992.4|181862.4|181991.4|181861.4|4
1721248230000|2024-07-17 20:30:30|181993.3|181863.3|181993.5|181863.5|181993.5|181863.5|181993.2|181863.2|4
1721248240000|2024-07-17 20:30:40|181993.7|181863.7|181974.7|181844.7|181993.9|181863.9|181974.6|181844.6|6
1721248250000|2024-07-17 20:30:50|181976.8|181846.8|181982|181852|181982|181852|181976.8|181846.8|4
1721248260000|2024-07-17 20:31:00|181981.9|181851.9|181982.4|181852.4|181982.4|181852.4|181981.9|181851.9|3
1721248280000|2024-07-17 20:31:20|181983.1|181853.1|181985|181855|181985|181855|181983.1|181853.1|5
1721248290000|2024-07-17 20:31:30|181984.9|181854.9|181984.9|181854.9|181984.9|181854.9|181984.9|181854.9|1
1721248300000|2024-07-17 20:31:40|181983.8|181853.8|181982.2|181852.2|181983.8|181853.8|181982.2|181852.2|2
1721248310000|2024-07-17 20:31:50|181982.1|181852.1|181982.2|181852.2|181982.2|181852.2|181982.1|181852.1|2
1721248330000|2024-07-17 20:32:10|181979.3|181849.3|181979.3|181849.3|181979.3|181849.3|181979.3|181849.3|1
1721248340000|2024-07-17 20:32:20|181979.2|181849.2|181979.2|181849.2|181979.2|181849.2|181979.2|181849.2|1
1721248360000|2024-07-17 20:32:40|181982.2|181852.2|181982.2|181852.2|181982.2|181852.2|181982.2|181852.2|1
1721248390000|2024-07-17 20:33:10|182002|181872|182006.9|181876.9|182012.5|181882.5|182002|181872|7
1721248400000|2024-07-17 20:33:20|182006.3|181876.3|182006.7|181876.7|182006.7|181876.7|182006.3|181876.3|2
1721248410000|2024-07-17 20:33:30|182006.8|181876.8|182006.1|181876.1|182006.8|181876.8|182006.1|181876.1|2
1721248420000|2024-07-17 20:33:40|182011.4|181881.4|182011.4|181881.4|182011.4|181881.4|182011.4|181881.4|1
1721248440000|2024-07-17 20:34:00|182012.1|181882.1|182011.3|181881.3|182012.1|181882.1|182011.3|181881.3|2
1721248450000|2024-07-17 20:34:10|182007.2|181877.2|182006|181876|182007.2|181877.2|182006|181876|2
1721248460000|2024-07-17 20:34:20|182006.6|181876.6|182006|181876|182006.6|181876.6|182005.9|181875.9|3
1721248480000|2024-07-17 20:34:40|182011.2|181881.2|182011.7|181881.7|182012.5|181882.5|182011.2|181881.2|3
1721248500000|2024-07-17 20:35:00|182012.7|181882.7|182001.9|181871.9|182012.7|181882.7|182001.9|181871.9|9
1721248510000|2024-07-17 20:35:10|182002.8|181872.8|182002.8|181872.8|182002.8|181872.8|182002.8|181872.8|1
1721248520000|2024-07-17 20:35:20|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|1
1721248530000|2024-07-17 20:35:30|182001.8|181871.8|182006.5|181876.5|182006.5|181876.5|182001.8|181871.8|3
1721248540000|2024-07-17 20:35:40|182007.4|181877.4|182006.6|181876.6|182007.4|181877.4|182006.6|181876.6|2
1721248550000|2024-07-17 20:35:50|182006.3|181876.3|182006.3|181876.3|182006.3|181876.3|182006.3|181876.3|1
1721248560000|2024-07-17 20:36:00|182002.2|181872.2|182002.9|181872.9|182002.9|181872.9|182002.2|181872.2|2
1721248570000|2024-07-17 20:36:10|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|1
1721248580000|2024-07-17 20:36:20|182001.5|181871.5|182001.5|181871.5|182001.5|181871.5|182001.5|181871.5|1
1721248590000|2024-07-17 20:36:30|182005.3|181875.3|182005.8|181875.8|182006.6|181876.6|182005.3|181875.3|3
1721248610000|2024-07-17 20:36:50|182001.9|181871.9|182001.9|181871.9|182001.9|181871.9|182001.9|181871.9|1
1721248620000|2024-07-17 20:37:00|182001.7|181871.7|182001.7|181871.7|182001.7|181871.7|182001.7|181871.7|1
1721248630000|2024-07-17 20:37:10|182001.9|181871.9|182002.4|181872.4|182002.4|181872.4|182001.9|181871.9|2
1721248640000|2024-07-17 20:37:20|182006.5|181876.5|182006.5|181876.5|182006.5|181876.5|182006.5|181876.5|1
1721248650000|2024-07-17 20:37:30|182006|181876|182006|181876|182006|181876|182006|181876|1
1721248660000|2024-07-17 20:37:40|182005.4|181875.4|182002.2|181872.2|182005.4|181875.4|182002.2|181872.2|2
1721248670000|2024-07-17 20:37:50|182001.5|181871.5|182001.5|181871.5|182001.6|181871.6|182001.5|181871.5|3
1721248690000|2024-07-17 20:38:10|182002|181872|182002|181872|182002|181872|182002|181872|1
1721248700000|2024-07-17 20:38:20|182001.4|181871.4|182003.5|181873.5|182003.5|181873.5|182001.4|181871.4|3
1721248720000|2024-07-17 20:38:40|182005.9|181875.9|182018.9|181888.9|182018.9|181888.9|182005.9|181875.9|6
1721248730000|2024-07-17 20:38:50|182019|181889|182019|181889|182019|181889|182019|181889|1
1721248740000|2024-07-17 20:39:00|182018.9|181888.9|182018.9|181888.9|182018.9|181888.9|182018.9|181888.9|1
1721248750000|2024-07-17 20:39:10|182021.6|181891.6|182021.6|181891.6|182021.6|181891.6|182021.6|181891.6|1
1721248760000|2024-07-17 20:39:20|182022.6|181892.6|182022.6|181892.6|182022.6|181892.6|182022.6|181892.6|1
1721248770000|2024-07-17 20:39:30|182022.1|181892.1|182022.1|181892.1|182022.1|181892.1|182022.1|181892.1|1
1721248780000|2024-07-17 20:39:40|182019.2|181889.2|182019.3|181889.3|182019.3|181889.3|182019.2|181889.2|2
1721248790000|2024-07-17 20:39:50|182019.2|181889.2|182019.2|181889.2|182019.2|181889.2|182019.2|181889.2|1
1721248800000|2024-07-17 20:40:00|181997.5|181867.5|181994.7|181864.7|181997.5|181867.5|181994.4|181864.4|4
1721248810000|2024-07-17 20:40:10|181994.9|181864.9|181995.1|181865.1|181995.1|181865.1|181994.9|181864.9|2
1721248820000|2024-07-17 20:40:20|181995|181865|181965|181875|181995.4|181876|181965|181865|5
1721248830000|2024-07-17 20:40:30|181963.8|181873.8|181963.7|181873.7|181963.9|181873.9|181963.7|181873.7|5
1721248840000|2024-07-17 20:40:40|181965.1|181875.1|181965|181875|181965.2|181875.2|181965|181875|4
1721248850000|2024-07-17 20:40:50|181968.1|181878.1|181968.1|181878.1|181968.1|181878.1|181968.1|181878.1|1
1721248870000|2024-07-17 20:41:10|181961.4|181871.4|181961.4|181871.4|181961.4|181871.4|181961.4|181871.4|1
1721248880000|2024-07-17 20:41:20|181964.9|181874.9|181964.8|181874.8|181964.9|181874.9|181961.4|181871.4|3
1721248890000|2024-07-17 20:41:30|181961.4|181871.4|181961.4|181871.4|181964.8|181874.8|181961.3|181871.3|5
1721248900000|2024-07-17 20:41:40|181961.3|181871.3|181959.3|181869.3|181974.4|181884.4|181959.3|181869.3|7
1721248910000|2024-07-17 20:41:50|181960.6|181870.6|181955.6|181865.6|181960.6|181870.6|181955.4|181865.4|6
1721248920000|2024-07-17 20:42:00|181958.9|181868.9|181959.6|181869.6|181959.6|181869.6|181958.6|181868.6|4
1721248930000|2024-07-17 20:42:10|181959.3|181869.3|181966.4|181876.4|181966.4|181876.4|181959.3|181869.3|6
1721248940000|2024-07-17 20:42:20|181965.5|181875.5|181965.1|181875.1|181965.5|181875.5|181964.1|181874.1|5
1721248950000|2024-07-17 20:42:30|181965.2|181875.2|181965|181875|181965.2|181875.2|181965|181875|2
1721248960000|2024-07-17 20:42:40|181965.2|181875.2|181968|181878|181968.3|181878.3|181958.8|181868.8|6
1721248970000|2024-07-17 20:42:50|181965.2|181875.2|181968|181878|181968|181878|181965.2|181875.2|2
1721248980000|2024-07-17 20:43:00|181965.7|181875.7|181994.9|181864.9|181994.9|181884.9|181962.5|181855.5|8
1721248990000|2024-07-17 20:43:10|181985.5|181855.5|181969.7|181879.7|181994|181879.7|181969.7|181855.5|3
1721249000000|2024-07-17 20:43:20|181965.4|181875.4|181971.1|181881.1|181971.1|181881.1|181965.4|181875.4|2
1721249010000|2024-07-17 20:43:30|181985.4|181855.4|181985.4|181855.4|181985.4|181855.4|181985.4|181855.4|1
1721249040000|2024-07-17 20:44:00|181984.1|181854.1|181989.3|181859.3|181989.3|181859.3|181984.1|181854.1|2
1721249050000|2024-07-17 20:44:10|181986.4|181856.4|181986.4|181856.4|181986.4|181856.4|181986.4|181856.4|1
1721249060000|2024-07-17 20:44:20|181989.3|181859.3|181989.3|181859.3|181989.3|181859.3|181986.4|181856.4|3
1721249070000|2024-07-17 20:44:30|181983.8|181853.8|181977.6|181847.6|181983.8|181853.8|181977.6|181847.6|2
1721249080000|2024-07-17 20:44:40|181978.8|181848.8|181984.7|181854.7|181984.7|181854.7|181978.8|181848.8|2
1721249100000|2024-07-17 20:45:00|181990.5|181860.5|181990.5|181860.5|181990.5|181860.5|181990.5|181860.5|1
1721249110000|2024-07-17 20:45:10|181985|181855|181985|181855|181985|181855|181985|181855|1
1721249120000|2024-07-17 20:45:20|181983.9|181853.9|181983.9|181853.9|181983.9|181853.9|181983.9|181853.9|1
1721249130000|2024-07-17 20:45:30|181984.9|181854.9|181984.9|181854.9|181984.9|181854.9|181984.9|181854.9|1
1721249140000|2024-07-17 20:45:40|181989.1|181859.1|181990.3|181860.3|181990.3|181860.3|181989.1|181859.1|2
1721249160000|2024-07-17 20:46:00|181984.8|181854.8|181984.8|181854.8|181984.8|181854.8|181984.8|181854.8|1
1721249170000|2024-07-17 20:46:10|181995.7|181865.7|181995.7|181865.7|181995.7|181865.7|181995.7|181865.7|1
1721249190000|2024-07-17 20:46:30|181995.6|181865.6|181990.2|181860.2|181995.6|181865.6|181990.2|181860.2|2
1721249200000|2024-07-17 20:46:40|181989.1|181859.1|181989.1|181859.1|181989.1|181859.1|181989.1|181859.1|1
1721249210000|2024-07-17 20:46:50|181987.4|181857.4|181987.4|181857.4|181987.4|181857.4|181987.4|181857.4|1
1721249220000|2024-07-17 20:47:00|181984.7|181854.7|181961.8|181831.8|181984.7|181854.7|181961.1|181831.1|6
1721249230000|2024-07-17 20:47:10|181961.3|181831.3|181962.6|181832.6|181962.6|181832.6|181961.3|181831.3|3
1721249240000|2024-07-17 20:47:20|181962.1|181832.1|181963.3|181833.3|181968.2|181838.2|181962.1|181832.1|4
1721249250000|2024-07-17 20:47:30|181962.7|181832.7|181963.3|181833.3|181963.3|181833.3|181962.7|181832.7|2
1721249260000|2024-07-17 20:47:40|181962.6|181832.6|181962.6|181832.6|181962.6|181832.6|181962.6|181832.6|1
1721249270000|2024-07-17 20:47:50|181963.2|181833.2|181967.2|181837.2|181967.2|181837.2|181963.2|181833.2|2
1721249280000|2024-07-17 20:48:00|181966.3|181836.3|181967.2|181837.2|181967.2|181837.2|181966.3|181836.3|2
1721249290000|2024-07-17 20:48:10|181961.2|181831.2|181961.2|181831.2|181961.2|181831.2|181961.2|181831.2|1
1721249310000|2024-07-17 20:48:30|181961.9|181831.9|181961.9|181831.9|181961.9|181831.9|181961.9|181831.9|1
1721249320000|2024-07-17 20:48:40|181968.2|181838.2|181968.2|181838.2|181968.2|181838.2|181968.2|181838.2|1
1721249330000|2024-07-17 20:48:50|181969.3|181839.3|181968.5|181838.5|181969.3|181839.3|181968.4|181838.4|3
1721249340000|2024-07-17 20:49:00|181969.4|181839.4|181970|181840|181970|181840|181968.5|181838.5|4
1721249350000|2024-07-17 20:49:10|181971.1|181841.1|181965|181835|181971.1|181841.1|181965|181835|2
1721249360000|2024-07-17 20:49:20|181964.6|181834.6|181965.4|181835.4|181965.4|181835.4|181964.6|181834.6|2
1721249370000|2024-07-17 20:49:30|181964.5|181834.5|181964.5|181834.5|181964.5|181834.5|181964.5|181834.5|1
1721249380000|2024-07-17 20:49:40|181970.5|181840.5|181971.4|181841.4|181971.4|181841.4|181970.5|181840.5|2
1721249390000|2024-07-17 20:49:50|181969.9|181839.9|181969.9|181839.9|181969.9|181839.9|181969.9|181839.9|1
1721249400000|2024-07-17 20:50:00|181968.7|181838.7|181963.9|181833.9|181970.6|181840.6|181958.8|181828.8|11
1721249410000|2024-07-17 20:50:10|181963.3|181833.3|181962.8|181832.8|181964|181834|181962.7|181832.7|7
1721249420000|2024-07-17 20:50:20|181963.4|181833.4|181963.4|181833.4|181963.4|181833.4|181963.4|181833.4|1
1721249430000|2024-07-17 20:50:30|181963.8|181833.8|181963|181833|181963.9|181833.9|181959.9|181829.9|10
1721249440000|2024-07-17 20:50:40|181963.7|181833.7|181965.7|181835.7|181965.7|181835.7|181963.7|181833.7|4
1721249450000|2024-07-17 20:50:50|181964.9|181834.9|181964.2|181834.2|181964.9|181834.9|181957.2|181827.2|9
1721249460000|2024-07-17 20:51:00|181964.9|181834.9|181973|181843|181973|181843|181964.9|181834.9|4
1721249470000|2024-07-17 20:51:10|181972.2|181842.2|181972.2|181842.2|181972.2|181842.2|181972.2|181842.2|1
1721249480000|2024-07-17 20:51:20|181972.9|181842.9|181966.6|181836.6|181972.9|181842.9|181966.6|181836.6|2
1721249490000|2024-07-17 20:51:30|181965.9|181835.9|181965.7|181835.7|181965.9|181835.9|181965.2|181835.2|3
1721249510000|2024-07-17 20:51:50|181966.1|181836.1|181970.4|181840.4|181970.4|181840.4|181964.9|181834.9|3
1721249520000|2024-07-17 20:52:00|181970.1|181840.1|181970.1|181840.1|181970.1|181840.1|181970.1|181840.1|1
1721249530000|2024-07-17 20:52:10|181968.8|181838.8|181969.3|181839.3|181969.3|181839.3|181968.8|181838.8|2
1721249540000|2024-07-17 20:52:20|181963.4|181833.4|181963.4|181833.4|181963.4|181833.4|181963.4|181833.4|1
1721249550000|2024-07-17 20:52:30|181958.7|181828.7|181961.6|181831.6|181961.6|181831.6|181956.3|181826.3|3
1721249560000|2024-07-17 20:52:40|181963|181833|181963.7|181833.7|181963.7|181833.7|181962.4|181832.4|3
1721249570000|2024-07-17 20:52:50|181969.8|181839.8|181969.8|181839.8|181969.8|181839.8|181969.8|181839.8|1
1721249590000|2024-07-17 20:53:10|181968.8|181838.8|181962.8|181832.8|181968.8|181838.8|181962.8|181832.8|4
1721249600000|2024-07-17 20:53:20|181961.6|181831.6|181962.2|181832.2|181962.2|181832.2|181961.6|181831.6|2
1721249610000|2024-07-17 20:53:30|181961.3|181831.3|181960.6|181830.6|181961.3|181831.3|181957.5|181827.5|4
1721249620000|2024-07-17 20:53:40|181966.2|181836.2|181992.4|181862.4|181994.7|181864.7|181966.2|181836.2|5
1721249650000|2024-07-17 20:54:10|182007.1|181877.1|181999.5|181869.5|182007.1|181877.1|181999.5|181869.5|2
1721249670000|2024-07-17 20:54:30|181995.9|181865.9|181994.6|181864.6|181995.9|181865.9|181993.5|181863.5|4
1721249700000|2024-07-17 20:55:00|181997.3|181867.3|182000.4|181870.4|182000.4|181870.4|181997.3|181867.3|2
1721249710000|2024-07-17 20:55:10|182005.3|181875.3|182005.3|181875.3|182005.3|181875.3|182005.3|181875.3|1
1721249730000|2024-07-17 20:55:30|181995.7|181865.7|182009.3|181879.3|182009.3|181879.3|181995.7|181865.7|3
1721249740000|2024-07-17 20:55:40|182000.1|181870.1|182009.3|181879.3|182009.3|181879.3|182000.1|181870.1|2
1721249760000|2024-07-17 20:56:00|182000.4|181870.4|181998.2|181868.2|182000.4|181870.4|181998.2|181868.2|2
1721249780000|2024-07-17 20:56:20|181996.8|181866.8|181996.8|181866.8|181996.8|181866.8|181996.8|181866.8|1
1721249790000|2024-07-17 20:56:30|181992.3|181862.3|182001.7|181871.7|182001.7|181871.7|181992.3|181862.3|5
1721249800000|2024-07-17 20:56:40|182001.6|181871.6|182001.6|181871.6|182001.7|181871.7|182001.6|181871.6|5
1721249810000|2024-07-17 20:56:50|182001.7|181871.7|182001.6|181871.6|182001.7|181871.7|182001.6|181871.6|2
1721249820000|2024-07-17 20:57:00|182009.4|181879.4|182006.6|181876.6|182009.4|181879.4|182006.6|181876.6|4
1721249830000|2024-07-17 20:57:10|182024.9|181894.9|182076.2|181852.1|182076.3|181894.9|182024.8|181852.1|4
1721249840000|2024-07-17 20:57:20|182074|181781.3|182014.2|181781.3|182074|181781.3|182014.2|181781.3|2
1721249850000|2024-07-17 20:57:30|181984.1|181854.1|181983.9|181853.9|181984.1|181854.1|181983.9|181853.9|2
1721249860000|2024-07-17 20:57:40|181984.1|181854.1|181984|181854|181984.1|181854.1|181984|181854|2
1721249870000|2024-07-17 20:57:50|181984.1|181854.1|182024.6|181894.6|182024.6|181894.6|181984.1|181854.1|3
1721249880000|2024-07-17 20:58:00|182021.5|181891.5|182022.5|181892.5|182022.5|181892.5|182021.2|181891.2|4
1721249890000|2024-07-17 20:58:10|182017.3|181887.3|182043.3|181786.9|182043.3|181896.5|181977.8|181784.3|13
1721249900000|2024-07-17 20:58:20|182042.3|181786.1|182044.1|181783.4|182044.1|181786.1|182041.5|181783.4|6
1721249910000|2024-07-17 20:58:30|182044.3|181783.3|182036.5|181817.5|182078.1|181871.7|182001.7|181783.3|13
1721249920000|2024-07-17 20:58:40|182038.1|181818.8|182150.8|181827.6|182279.4|181937.4|182038.1|181805.1|29
1721249930000|2024-07-17 20:58:50|182113.5|181798.9|182110.4|181803.7|182169.9|181835.4|182093.5|181788.8|31
1721249940000|2024-07-17 20:59:00|182108.3|181803.4|182102.8|181790.5|182170.2|181828.2|182093|181787.4|32
1721249950000|2024-07-17 20:59:10|182106.2|181790.9|182107.5|181790.4|182171.3|181829.3|182101.8|181786.9|31
1721249960000|2024-07-17 20:59:20|182140.5|181798.5|182139.7|181797.7|182171.3|181829.3|182103.4|181786.3|26
1721249970000|2024-07-17 20:59:30|182123.7|181781.7|182118.9|181776.9|182156.9|181814.9|182114.3|181772.3|31
1721249980000|2024-07-17 20:59:40|182119.7|181777.7|182119.6|181777.6|182165.9|181823.9|182118.2|181776.2|30
1721249990000|2024-07-17 20:59:50|182122.3|181780.3|182227.4|181885.4|182337.7|181995.7|182118.5|181776.5|26
1721250000000|2024-07-17 21:00:00|182223.4|181881.4|182213.4|181871.4|182253.3|181911.3|182213.4|181871.4|4
1721250110000|2024-07-17 21:01:50|182264.9|181922.9|182264.9|181922.9|182264.9|181922.9|182264.9|181922.9|1
1721250310000|2024-07-17 21:05:10|182357.4|182015.4|182357.4|182015.4|182357.4|182015.4|182357.4|182015.4|1
1721250330000|2024-07-17 21:05:30|182355.9|182013.9|182369.2|182027.2|182369.2|182027.2|182355.9|182013.9|3
1721250340000|2024-07-17 21:05:40|182357.6|182015.6|182357.2|182015.2|182357.6|182015.6|182357.2|182015.2|4
1721250350000|2024-07-17 21:05:50|182345.5|182003.5|182345.5|182003.5|182345.5|182003.5|182345.5|182003.5|1
1721250360000|2024-07-17 21:06:00|182351.6|182009.6|182351.5|182009.5|182351.6|182009.6|182351.5|182009.5|2
1721250370000|2024-07-17 21:06:10|182350.9|182008.9|182350.9|182008.9|182350.9|182008.9|182350.9|182008.9|1
1721250380000|2024-07-17 21:06:20|182350.6|182008.6|182350.6|182008.6|182350.6|182008.6|182350.6|182008.6|1
1721250390000|2024-07-17 21:06:30|182350.4|182008.4|182350.4|182008.4|182350.4|182008.4|182350.4|182008.4|1
1721250400000|2024-07-17 21:06:40|182350.1|182008.1|182350.1|182008.1|182350.1|182008.1|182350.1|182008.1|1
1721250410000|2024-07-17 21:06:50|182349.8|182007.8|182349.8|182007.8|182349.8|182007.8|182349.8|182007.8|1
1721250420000|2024-07-17 21:07:00|182341.6|181999.6|182327.4|181985.4|182341.6|181999.6|182327.4|181985.4|2
1721250430000|2024-07-17 21:07:10|182327.1|181985.1|182327.1|181985.1|182327.1|181985.1|182327.1|181985.1|1
1721250440000|2024-07-17 21:07:20|182326.6|181984.6|182326.4|181984.4|182333.1|181991.1|182326.4|181984.4|3
1721250460000|2024-07-17 21:07:40|182325.9|181983.9|182325.9|181983.9|182325.9|181983.9|182325.9|181983.9|1
1721250470000|2024-07-17 21:07:50|182325.6|181983.6|182325.6|181983.6|182325.6|181983.6|182325.6|181983.6|1
1721250480000|2024-07-17 21:08:00|182325.4|181983.4|182325.4|181983.4|182325.4|181983.4|182325.4|181983.4|1
1721250490000|2024-07-17 21:08:10|182325.1|181983.1|182325.9|181983.9|182325.9|181983.9|182325.1|181983.1|2
1721250500000|2024-07-17 21:08:20|182325.7|181983.7|182325.9|181983.9|182325.9|181983.9|182325.7|181983.7|2
1721250510000|2024-07-17 21:08:30|182325.5|181983.5|182325.5|181983.5|182325.5|181983.5|182325.5|181983.5|1
1721250520000|2024-07-17 21:08:40|182325.3|181983.3|182325.3|181983.3|182325.3|181983.3|182325.3|181983.3|1
1721250530000|2024-07-17 21:08:50|182325.1|181983.1|182325.1|181983.1|182325.1|181983.1|182325.1|181983.1|1
1721250540000|2024-07-17 21:09:00|182324.9|181982.9|182324.8|181982.8|182325|181983|182324.8|181982.8|3
1721250550000|2024-07-17 21:09:10|182293|181951|182292.8|181950.8|182293|181951|182292.8|181950.8|2
1721250560000|2024-07-17 21:09:20|182292.6|181950.6|182292.6|181950.6|182292.6|181950.6|182292.6|181950.6|1
1721250570000|2024-07-17 21:09:30|182292.7|181950.7|182292.7|181950.7|182292.7|181950.7|182292.7|181950.7|1
1721250580000|2024-07-17 21:09:40|182292.3|181950.3|182292.3|181950.3|182292.3|181950.3|182292.3|181950.3|1
1721250590000|2024-07-17 21:09:50|182292.2|181950.2|182278.4|181936.4|182292.2|181950.2|182278.4|181936.4|2
1721250610000|2024-07-17 21:10:10|182278|181936|182283.2|181941.2|182283.8|181941.8|182278|181936|3
1721250620000|2024-07-17 21:10:20|182283.3|181941.3|182283.2|181941.2|182283.3|181941.3|182283.2|181941.2|2
1721250630000|2024-07-17 21:10:30|182283|181941|182283|181941|182283|181941|182283|181941|1
1721250650000|2024-07-17 21:10:50|182282.7|181940.7|182282.7|181940.7|182282.7|181940.7|182282.7|181940.7|1
1721250660000|2024-07-17 21:11:00|182282.6|181940.6|182320.8|181978.8|182320.9|181978.9|182282.5|181940.5|6
1721250680000|2024-07-17 21:11:20|182320.7|181978.7|182320.7|181978.7|182320.7|181978.7|182320.7|181978.7|1
1721250690000|2024-07-17 21:11:30|182320.9|181978.9|182318.9|181976.9|182320.9|181978.9|182318.9|181976.9|4
1721250710000|2024-07-17 21:11:50|182318.8|181976.8|182318.7|181976.7|182319|181977|182318.7|181976.7|3
1721250740000|2024-07-17 21:12:20|182318.6|181976.6|182315.8|181973.8|182318.6|181976.6|182315.8|181973.8|3
1721250760000|2024-07-17 21:12:40|182315.7|181973.7|182313.4|181971.4|182318.4|181976.4|182313.4|181971.4|5
1721250770000|2024-07-17 21:12:50|182320.8|181978.8|182320.8|181978.8|182320.8|181978.8|182320.8|181978.8|1
1721250780000|2024-07-17 21:13:00|182309.2|181967.2|182309.1|181967.1|182309.2|181967.2|182309.1|181967.1|2
1721250790000|2024-07-17 21:13:10|182309|181967|182309|181967|182309|181967|182309|181967|1
1721250800000|2024-07-17 21:13:20|182309.1|181967.1|182308.9|181966.9|182309.1|181967.1|182308.9|181966.9|2
1721250810000|2024-07-17 21:13:30|182308.8|181966.8|182307.9|181965.9|182310.1|181968.1|182307.9|181965.9|3
1721250820000|2024-07-17 21:13:40|182310.4|181968.4|182315|181973|182315.2|181973.2|182310.4|181968.4|4
1721250830000|2024-07-17 21:13:50|182314.9|181972.9|182314.8|181972.8|182314.9|181972.9|182314.8|181972.8|2
1721250840000|2024-07-17 21:14:00|182316.5|181974.5|182316.5|181974.5|182316.5|181974.5|182316.5|181974.5|1
1721250850000|2024-07-17 21:14:10|182316.4|181974.4|182348.2|182006.2|182348.2|182006.2|182316.4|181974.4|2
1721250860000|2024-07-17 21:14:20|182348.1|182006.1|182348.1|182006.1|182348.1|182006.1|182348.1|182006.1|1
1721250880000|2024-07-17 21:14:40|182348.3|182006.3|182348.1|182006.1|182348.3|182006.3|182348.1|182006.1|2
1721250890000|2024-07-17 21:14:50|182348|182006|182348|182006|182348|182006|182348|182006|1
1721250900000|2024-07-17 21:15:00|182347.9|182005.9|182347.9|182005.9|182347.9|182005.9|182347.9|182005.9|1
1721250920000|2024-07-17 21:15:20|182347.8|182005.8|182347.9|182005.9|182347.9|182005.9|182347.8|182005.8|2
1721250930000|2024-07-17 21:15:30|182347.8|182005.8|182347.8|182005.8|182347.8|182005.8|182347.8|182005.8|1
1721250940000|2024-07-17 21:15:40|182348.2|182006.2|182348.2|182006.2|182348.2|182006.2|182348.2|182006.2|1
1721250960000|2024-07-17 21:16:00|182348.1|182006.1|182348.1|182006.1|182348.1|182006.1|182348.1|182006.1|1
1721250970000|2024-07-17 21:16:10|182348|182006|182348.1|182006.1|182348.1|182006.1|182348|182006|2
1721250980000|2024-07-17 21:16:20|182348|182006|182348|182006|182348|182006|182347.8|182005.8|3
1721250990000|2024-07-17 21:16:30|182347.8|182005.8|182348|182006|182348|182006|182347.8|182005.8|2
1721251020000|2024-07-17 21:17:00|182347.9|182005.9|182325.1|181983.1|182347.9|182005.9|182325.1|181983.1|4
1721251030000|2024-07-17 21:17:10|182326.2|181984.2|182325.1|181983.1|182326.2|181984.2|182315.2|181973.2|6
1721251040000|2024-07-17 21:17:20|182324.8|181982.8|182330.4|181988.4|182331.8|181989.8|182324.8|181982.8|6
1721251050000|2024-07-17 21:17:30|182330.8|181988.8|182330.4|181988.4|182332|181990|182330.4|181988.4|4
1721251060000|2024-07-17 21:17:40|182330.2|181988.2|182330.3|181988.3|182331.4|181989.4|182330.2|181988.2|5
1721251070000|2024-07-17 21:17:50|182330.9|181988.9|182330.1|181988.1|182331.4|181989.4|182330.1|181988.1|7
1721251080000|2024-07-17 21:18:00|182317.8|181975.8|182329.9|181987.9|182337|181995|182317.8|181975.8|4
1721251090000|2024-07-17 21:18:10|182329.8|181987.8|182303.7|181961.7|182330.1|181988.1|182297.4|181955.4|5
1721251100000|2024-07-17 21:18:20|182303.8|181961.8|182303.6|181961.6|182303.8|181961.8|182303.6|181961.6|2
1721251110000|2024-07-17 21:18:30|182296.1|181954.1|182296.1|181954.1|182296.1|181954.1|182296.1|181954.1|1
1721251120000|2024-07-17 21:18:40|182296.3|181954.3|182296|181954|182296.3|181954.3|182296|181954|2
1721251130000|2024-07-17 21:18:50|182295.9|181953.9|182301.7|181959.7|182301.7|181959.7|182295.9|181953.9|2
1721251150000|2024-07-17 21:19:10|182295|181953|182294.8|181952.8|182295.1|181953.1|182294.8|181952.8|3
1721251170000|2024-07-17 21:19:30|182295|181953|182300.2|181958.2|182300.2|181958.2|182294.5|181952.5|3
1721251190000|2024-07-17 21:19:50|182293.8|181951.8|182293.8|181951.8|182293.8|181951.8|182293.7|181951.7|3
1721251200000|2024-07-17 21:20:00|182293.9|181951.9|182299.3|181957.3|182299.3|181957.3|182293.9|181951.9|2
1721251220000|2024-07-17 21:20:20|182293.3|181951.3|182293.3|181951.3|182293.3|181951.3|182293.3|181951.3|1
1721251230000|2024-07-17 21:20:30|182298.6|181956.6|182298.6|181956.6|182298.6|181956.6|182298.6|181956.6|1
1721251260000|2024-07-17 21:21:00|182298.7|181956.7|182298.7|181956.7|182298.7|181956.7|182298.7|181956.7|1
1721251270000|2024-07-17 21:21:10|182298.6|181956.6|182298.6|181956.6|182298.6|181956.6|182298.6|181956.6|1
1721251280000|2024-07-17 21:21:20|182292.2|181950.2|182292.2|181950.2|182292.2|181950.2|182292.2|181950.2|1
1721251290000|2024-07-17 21:21:30|182292.1|181950.1|182292.1|181950.1|182292.1|181950.1|182292.1|181950.1|1
1721251300000|2024-07-17 21:21:40|182297.3|181955.3|182297.3|181955.3|182297.3|181955.3|182297.3|181955.3|1
1721251320000|2024-07-17 21:22:00|182291.5|181949.5|182291.5|181949.5|182291.5|181949.5|182291.5|181949.5|1
1721251330000|2024-07-17 21:22:10|182291.4|181949.4|182296.5|181954.5|182296.5|181954.5|182291.4|181949.4|2
1721251340000|2024-07-17 21:22:20|182296.7|181954.7|182296.2|181954.2|182296.7|181954.7|182296.2|181954.2|2
1721251350000|2024-07-17 21:22:30|182287.3|181945.3|182287.3|181945.3|182287.3|181945.3|182287.3|181945.3|1
1721251360000|2024-07-17 21:22:40|182287.8|181945.8|182286.5|181944.5|182287.8|181945.8|182286.5|181944.5|3
1721251370000|2024-07-17 21:22:50|182286.6|181944.6|182286.5|181944.5|182286.6|181944.6|182286.5|181944.5|2
1721251390000|2024-07-17 21:23:10|182286.6|181944.6|182325.7|181983.7|182325.7|181983.7|182286.3|181944.3|3
1721251400000|2024-07-17 21:23:20|182325.4|181983.4|182325.4|181983.4|182325.4|181983.4|182325.4|181983.4|1
1721251410000|2024-07-17 21:23:30|182325.5|181983.5|182325.4|181983.4|182325.5|181983.5|182325.4|181983.4|2
1721251420000|2024-07-17 21:23:40|182312.7|181970.7|182312.7|181970.7|182312.7|181970.7|182312.7|181970.7|1
1721251430000|2024-07-17 21:23:50|182317.4|181975.4|182317.4|181975.4|182317.4|181975.4|182317.4|181975.4|1
1721251480000|2024-07-17 21:24:40|182311.9|181969.9|182311.9|181969.9|182311.9|181969.9|182311.9|181969.9|1
1721251490000|2024-07-17 21:24:50|182316.3|181974.3|182316.5|181974.5|182316.7|181974.7|182316.3|181974.3|4
1721251500000|2024-07-17 21:25:00|182324|181982|182327.3|181985.3|182327.3|181985.3|182324|181982|2
1721251510000|2024-07-17 21:25:10|182327.4|181985.4|182327.3|181985.3|182327.4|181985.4|182327.3|181985.3|2
1721251520000|2024-07-17 21:25:20|182318.3|181976.3|182318.3|181976.3|182318.3|181976.3|182318.3|181976.3|1
1721251540000|2024-07-17 21:25:40|182322.6|181980.6|182323.8|181981.8|182323.8|181981.8|182322.6|181980.6|2
1721251550000|2024-07-17 21:25:50|182323.7|181981.7|182323.7|181981.7|182323.8|181981.8|182323.7|181981.7|3
1721251560000|2024-07-17 21:26:00|182323.8|181981.8|182316.3|181974.3|182323.8|181981.8|182316.2|181974.2|3
1721251590000|2024-07-17 21:26:30|182321.3|181979.3|182321.3|181979.3|182321.3|181979.3|182321.3|181979.3|1
1721251610000|2024-07-17 21:26:50|182314.7|181972.7|182314.7|181972.7|182314.9|181972.9|182314.7|181972.7|3
1721251620000|2024-07-17 21:27:00|182314.8|181972.8|182319.8|181977.8|182319.8|181977.8|182314.6|181972.6|3
1721251630000|2024-07-17 21:27:10|182314|181972|182314|181972|182314|181972|182314|181972|1
1721251650000|2024-07-17 21:27:30|182319.1|181977.1|182319.1|181977.1|182319.1|181977.1|182319.1|181977.1|1
1721251680000|2024-07-17 21:28:00|182320.6|181978.6|182278|181936|182320.6|181978.6|182278|181936|2
1721251690000|2024-07-17 21:28:10|182277.8|181935.8|182282.6|181940.6|182282.7|181940.7|182277.8|181935.8|3
1721251700000|2024-07-17 21:28:20|182281|181939|182281.8|181939.8|182281.8|181939.8|182280.4|181938.4|6
1721251710000|2024-07-17 21:28:30|182281.9|181939.9|182281.6|181939.6|182281.9|181939.9|182281.6|181939.6|2
1721251720000|2024-07-17 21:28:40|182281.8|181939.8|182281.2|181939.2|182281.8|181939.8|182281.2|181939.2|2
1721251730000|2024-07-17 21:28:50|182281.4|181939.4|182272.4|181930.4|182281.4|181939.4|182272.4|181930.4|4
1721251740000|2024-07-17 21:29:00|182276.9|181934.9|182276.7|181934.7|182277|181935|182276.7|181934.7|3
1721251750000|2024-07-17 21:29:10|182276.8|181934.8|182276.3|181934.3|182276.8|181934.8|182276.3|181934.3|4
1721251760000|2024-07-17 21:29:20|182276.4|181934.4|182276.1|181934.1|182276.4|181934.4|182276.1|181934.1|2
1721251770000|2024-07-17 21:29:30|182276|181934|182275.9|181933.9|182276.1|181934.1|182275.9|181933.9|3
1721251780000|2024-07-17 21:29:40|182275.8|181933.8|182275.7|181933.7|182275.8|181933.8|182275.7|181933.7|2
1721251790000|2024-07-17 21:29:50|182275.6|181933.6|182279.5|181937.5|182279.5|181937.5|182275.4|181933.4|3
1721251800000|2024-07-17 21:30:00|182292.6|181950.6|182297.6|181955.6|182297.6|181955.6|182292.6|181950.6|2
1721251810000|2024-07-17 21:30:10|182297.9|181955.9|182297.3|181955.3|182297.9|181955.9|182297.3|181955.3|2
1721251820000|2024-07-17 21:30:20|182297.4|181955.4|182299.5|181957.5|182299.5|181957.5|182295.4|181953.4|4
1721251830000|2024-07-17 21:30:30|182298.9|181956.9|182305.7|181963.7|182305.7|181963.7|182298.9|181956.9|2
1721251840000|2024-07-17 21:30:40|182304|181962|182307.6|181965.6|182308.8|181966.8|182304|181962|4
1721251850000|2024-07-17 21:30:50|182308.8|181966.8|182299.4|181957.4|182308.8|181966.8|182299.4|181957.4|4
1721251860000|2024-07-17 21:31:00|182300.5|181958.5|182294.3|181952.3|182300.7|181958.7|182294.3|181952.3|7
1721251870000|2024-07-17 21:31:10|182295|181953|182300.3|181958.3|182301|181959|182288.3|181946.3|8
1721251880000|2024-07-17 21:31:20|182300.9|181958.9|182298.8|181956.8|182300.9|181958.9|182298.8|181956.8|4
1721251890000|2024-07-17 21:31:30|182299.5|181957.5|182290.2|181948.2|182299.9|181957.9|182290.2|181948.2|8
1721251900000|2024-07-17 21:31:40|182290.5|181948.5|182289|181947|182290.5|181948.5|182289|181947|4
1721251910000|2024-07-17 21:31:50|182289.5|181947.5|182282.2|181940.2|182289.5|181947.5|182280.7|181938.7|8
1721251920000|2024-07-17 21:32:00|182296.9|181954.9|182295.8|181953.8|182297.4|181955.4|182288.2|181946.2|6
1721251930000|2024-07-17 21:32:10|182296.2|181954.2|182290.6|181948.6|182296.2|181954.2|182290.6|181948.6|4
1721251940000|2024-07-17 21:32:20|182281|181939|182293.1|181951.1|182319.9|181977.9|182281|181939|8
1721251950000|2024-07-17 21:32:30|182289.1|181947.1|182287.1|181945.1|182289.1|181947.1|182287.1|181945.1|5
1721251960000|2024-07-17 21:32:40|182287.3|181945.3|182299.1|181957.1|182300.2|181958.2|182286.6|181944.6|7
1721251970000|2024-07-17 21:32:50|182298.7|181956.7|182297.6|181955.6|182298.7|181956.7|182297.6|181955.6|4
1721251980000|2024-07-17 21:33:00|182297.8|181955.8|182296.7|181954.7|182297.8|181955.8|182296.7|181954.7|4
1721251990000|2024-07-17 21:33:10|182297|181955|182295.7|181953.7|182297|181955|182295.7|181953.7|4
1721252000000|2024-07-17 21:33:20|182270.3|181928.3|182309.6|181967.6|182315.9|181973.9|182265.5|181923.5|7
1721252010000|2024-07-17 21:33:30|182310.1|181968.1|182307.2|181965.2|182310.1|181968.1|182307.2|181965.2|4
1721252020000|2024-07-17 21:33:40|182315.1|181973.1|182294.5|181952.5|182315.1|181973.1|182274.9|181932.9|6
1721252030000|2024-07-17 21:33:50|182293.6|181951.6|182296|181954|182296.4|181954.4|182293.6|181951.6|4
1721252050000|2024-07-17 21:34:10|182296.2|181954.2|182296.8|181954.8|182297.1|181955.1|182295.8|181953.8|5
1721252070000|2024-07-17 21:34:30|182296.9|181954.9|182296.1|181954.1|182296.9|181954.9|182296.1|181954.1|4
1721252080000|2024-07-17 21:34:40|182297.2|181955.2|182318.4|181976.4|182318.4|181976.4|182293.9|181951.9|3
1721252090000|2024-07-17 21:34:50|182318.7|181976.7|182318.2|181976.2|182318.7|181976.7|182318.2|181976.2|2
1721252100000|2024-07-17 21:35:00|182356.4|182014.4|182324.4|181982.4|182356.7|182014.7|182324.4|181982.4|3
1721252110000|2024-07-17 21:35:10|182324.3|181982.3|182324.4|181982.4|182324.4|181982.4|182324.3|181982.3|2
1721252120000|2024-07-17 21:35:20|182324.7|181982.7|182324.5|181982.5|182324.7|181982.7|182324.5|181982.5|2
1721252140000|2024-07-17 21:35:40|182324.4|181982.4|182340.1|181998.1|182343.1|182001.1|182324.4|181982.4|6
1721252150000|2024-07-17 21:35:50|182340.3|181998.3|182340.3|181998.3|182340.3|181998.3|182340.3|181998.3|1
1721252160000|2024-07-17 21:36:00|182324.7|181982.7|182334.1|181992.1|182334.1|181992.1|182324.7|181982.7|5
1721252170000|2024-07-17 21:36:10|182334.6|181992.6|182334.2|181992.2|182334.6|181992.6|182334.2|181992.2|2
1721252180000|2024-07-17 21:36:20|182334.4|181992.4|182334.2|181992.2|182334.4|181992.4|182334.2|181992.2|2
1721252190000|2024-07-17 21:36:30|182334.6|181992.6|182334.3|181992.3|182334.6|181992.6|182334.3|181992.3|4
1721252200000|2024-07-17 21:36:40|182334.6|181992.6|182287.2|181945.2|182337.2|181995.2|182287.2|181945.2|4
1721252210000|2024-07-17 21:36:50|182287.5|181945.5|182287.1|181945.1|182287.5|181945.5|182287.1|181945.1|4
1721252220000|2024-07-17 21:37:00|182291.2|181949.2|182285.6|181943.6|182291.2|181949.2|182259.5|181917.5|4
1721252230000|2024-07-17 21:37:10|182290.7|181948.7|182290.3|181948.3|182290.7|181948.7|182290.3|181948.3|2
1721252240000|2024-07-17 21:37:20|182279.1|181937.1|182281.1|181939.1|182281.4|181939.4|182279.1|181937.1|4
1721252250000|2024-07-17 21:37:30|182281.3|181939.3|182281|181939|182281.3|181939.3|182281|181939|2
1721252260000|2024-07-17 21:37:40|182287.3|181945.3|182282.5|181940.5|182287.3|181945.3|182282.5|181940.5|3
1721252270000|2024-07-17 21:37:50|182286|181944|182283.3|181941.3|182291.7|181949.7|182282.2|181940.2|6
1721252280000|2024-07-17 21:38:00|182283.7|181941.7|182301.5|181959.5|182301.5|181959.5|182283.1|181941.1|5
1721252290000|2024-07-17 21:38:10|182298.8|181956.8|182298.8|181956.8|182298.8|181956.8|182298.8|181956.8|1
1721252300000|2024-07-17 21:38:20|182285.8|181943.8|182288.4|181946.4|182288.4|181946.4|182285.8|181943.8|2
1721252310000|2024-07-17 21:38:30|182288.6|181946.6|182288.3|181946.3|182288.6|181946.6|182288.3|181946.3|2
1721252320000|2024-07-17 21:38:40|182288.5|181946.5|182288.3|181946.3|182288.5|181946.5|182288.3|181946.3|2
1721252330000|2024-07-17 21:38:50|182288.5|181946.5|182288.2|181946.2|182288.5|181946.5|182288.2|181946.2|2
1721252340000|2024-07-17 21:39:00|182288.9|181946.9|182273.3|181931.3|182288.9|181946.9|182260.8|181918.8|4
1721252350000|2024-07-17 21:39:10|182273.2|181931.2|182273.2|181931.2|182273.2|181931.2|182273.2|181931.2|1
1721252360000|2024-07-17 21:39:20|182273.3|181931.3|182273|181931|182273.3|181931.3|182273|181931|6
1721252370000|2024-07-17 21:39:30|182272.9|181930.9|182272.9|181930.9|182273.1|181931.1|182272.9|181930.9|5
1721252380000|2024-07-17 21:39:40|182272.8|181930.8|182272.7|181930.7|182273|181931|182272.7|181930.7|5
1721252390000|2024-07-17 21:39:50|182272.9|181930.9|182272.6|181930.6|182272.9|181930.9|182272.6|181930.6|2
1721252400000|2024-07-17 21:40:00|182272.8|181930.8|182278.9|181936.9|182278.9|181936.9|182272.5|181930.5|4
1721252410000|2024-07-17 21:40:10|182279.1|181937.1|182278.8|181936.8|182279.1|181937.1|182278.8|181936.8|4
1721252420000|2024-07-17 21:40:20|182279|181937|182283.5|181941.5|182284.1|181942.1|182278.7|181936.7|4
1721252430000|2024-07-17 21:40:30|182278.4|181936.4|182278.7|181936.7|182278.7|181936.7|182278.4|181936.4|2
1721252440000|2024-07-17 21:40:40|182283.8|181941.8|182274.8|181932.8|182286.1|181944.1|182273.6|181931.6|8
1721252450000|2024-07-17 21:40:50|182274.9|181932.9|182274.8|181932.8|182274.9|181932.9|182274.8|181932.8|2
1721252460000|2024-07-17 21:41:00|182274.7|181932.7|182287|181945|182287|181945|182274.2|181932.2|5
1721252470000|2024-07-17 21:41:10|182287.2|181945.2|182287|181945|182287.2|181945.2|182287|181945|2
1721252480000|2024-07-17 21:41:20|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|1
1721252490000|2024-07-17 21:41:30|182256.9|181914.9|182261.3|181919.3|182261.5|181919.5|182256.6|181914.6|5
1721252510000|2024-07-17 21:41:50|182261.1|181919.1|182261.2|181919.2|182261.3|181919.3|182261.1|181919.1|4
1721252520000|2024-07-17 21:42:00|182261.1|181919.1|182321.8|181979.8|182321.8|181979.8|182261|181919|6
1721252530000|2024-07-17 21:42:10|182322|181980|182321.8|181979.8|182322|181980|182321.8|181979.8|2
1721252540000|2024-07-17 21:42:20|182322|181980|182321.8|181979.8|182322|181980|182321.8|181979.8|3
1721252550000|2024-07-17 21:42:30|182321.9|181979.9|182321.9|181979.9|182321.9|181979.9|182321.8|181979.8|3
1721252560000|2024-07-17 21:42:40|182322.1|181980.1|182321.9|181979.9|182322.1|181980.1|182321.9|181979.9|2
1721252570000|2024-07-17 21:42:50|182322.7|181980.7|182322.7|181980.7|182322.7|181980.7|182322.7|181980.7|1
1721252580000|2024-07-17 21:43:00|182323.8|181981.8|182339.9|181997.9|182339.9|181997.9|182322.3|181980.3|5
1721252590000|2024-07-17 21:43:10|182322.9|181980.9|182333.1|181991.1|182337|181995|182322.9|181980.9|5
1721252600000|2024-07-17 21:43:20|182334|181992|182333.3|181991.3|182334|181992|182333.3|181991.3|4
1721252610000|2024-07-17 21:43:30|182333.6|181991.6|182333.3|181991.3|182333.6|181991.6|182333.3|181991.3|2
1721252620000|2024-07-17 21:43:40|182334.1|181992.1|182333.5|181991.5|182334.1|181992.1|182333.5|181991.5|2
1721252630000|2024-07-17 21:43:50|182333.9|181991.9|182333.6|181991.6|182334.1|181992.1|182333.5|181991.5|4
1721252640000|2024-07-17 21:44:00|182333.9|181991.9|182333.7|181991.7|182333.9|181991.9|182333.7|181991.7|2
1721252650000|2024-07-17 21:44:10|182334|181992|182336.8|181994.8|182336.8|181994.8|182333.7|181991.7|4
1721252660000|2024-07-17 21:44:20|182337.2|181995.2|182336.9|181994.9|182337.2|181995.2|182336.9|181994.9|4
1721252670000|2024-07-17 21:44:30|182337.2|181995.2|182337|181995|182337.3|181995.3|182336.9|181994.9|4
1721252680000|2024-07-17 21:44:40|182300.6|181958.6|182302.6|181960.6|182302.6|181960.6|182300.6|181958.6|2
1721252690000|2024-07-17 21:44:50|182302.3|181960.3|182301.2|181959.2|182302.3|181960.3|182301.2|181959.2|3
1721252700000|2024-07-17 21:45:00|182300.4|181958.4|182308.9|181966.9|182308.9|181966.9|182300.4|181958.4|4
1721252710000|2024-07-17 21:45:10|182308.8|181966.8|182323|181981|182323.3|181981.3|182308.8|181966.8|5
1721252720000|2024-07-17 21:45:20|182323.1|181981.1|182323|181981|182323.1|181981.1|182323|181981|2
1721252730000|2024-07-17 21:45:30|182324.2|181982.2|182319.4|181977.4|182324.2|181982.2|182319.4|181977.4|3
1721252740000|2024-07-17 21:45:40|182319.5|181977.5|182319.4|181977.4|182319.5|181977.5|182319.4|181977.4|2
1721252750000|2024-07-17 21:45:50|182319.5|181977.5|182319.4|181977.4|182319.5|181977.5|182319.4|181977.4|2
1721252770000|2024-07-17 21:46:10|182322.4|181980.4|182330.5|181988.5|182330.5|181988.5|182322.4|181980.4|3
1721252800000|2024-07-17 21:46:40|182330.1|181988.1|182330.5|181988.5|182330.5|181988.5|182330.1|181988.1|2
1721252810000|2024-07-17 21:46:50|182295.8|181953.8|182301.4|181959.4|182301.4|181959.4|182295.8|181953.8|2
1721252820000|2024-07-17 21:47:00|182301.3|181959.3|182301.3|181959.3|182301.3|181959.3|182301.3|181959.3|1
1721252830000|2024-07-17 21:47:10|182315|181973|182315|181973|182315|181973|182315|181973|1
1721252840000|2024-07-17 21:47:20|182314.9|181972.9|182314.9|181972.9|182314.9|181972.9|182314.9|181972.9|1
1721252860000|2024-07-17 21:47:40|182314.8|181972.8|182314.8|181972.8|182314.8|181972.8|182314.8|181972.8|1
1721252870000|2024-07-17 21:47:50|182318.5|181976.5|182320.8|181978.8|182322|181980|182318.5|181976.5|3
1721252890000|2024-07-17 21:48:10|182327.4|181985.4|182327.5|181985.5|182327.5|181985.5|182327.4|181985.4|2
1721252910000|2024-07-17 21:48:30|182323.6|181981.6|182323.6|181981.6|182323.6|181981.6|182323.6|181981.6|1
1721252940000|2024-07-17 21:49:00|182323.5|181981.5|182323.6|181981.6|182323.6|181981.6|182323.5|181981.5|2
1721252950000|2024-07-17 21:49:10|182327|181985|182344.7|182002.7|182344.7|182002.7|182327|181985|3
1721252960000|2024-07-17 21:49:20|182329.8|181987.8|182330.3|181988.3|182333.7|181991.7|182329.8|181987.8|3
1721252990000|2024-07-17 21:49:50|182330.4|181988.4|182330.4|181988.4|182330.4|181988.4|182330.4|181988.4|1
1721253000000|2024-07-17 21:50:00|182334.6|181992.6|182334.5|181992.5|182334.7|181992.7|182334.5|181992.5|3
1721253020000|2024-07-17 21:50:20|182301|181959|182304.9|181962.9|182304.9|181962.9|182300.8|181958.8|3
1721253040000|2024-07-17 21:50:40|182304.5|181962.5|182304.5|181962.5|182304.5|181962.5|182304.4|181962.4|3
1721253050000|2024-07-17 21:50:50|182304.4|181962.4|182310.1|181968.1|182310.1|181968.1|182304.4|181962.4|2
1721253060000|2024-07-17 21:51:00|182310|181968|182317.8|181975.8|182317.8|181975.8|182310|181968|2
1721253070000|2024-07-17 21:51:10|182317.7|181975.7|182317.7|181975.7|182317.7|181975.7|182317.7|181975.7|1
1721253080000|2024-07-17 21:51:20|182321.3|181979.3|182321.5|181979.5|182321.5|181979.5|182321.3|181979.3|2
1721253090000|2024-07-17 21:51:30|182320.1|181978.1|182320.1|181978.1|182320.1|181978.1|182320.1|181978.1|1
1721253120000|2024-07-17 21:52:00|182327.3|181985.3|182325.2|181983.2|182330.5|181988.5|182325.1|181983.1|5
1721253130000|2024-07-17 21:52:10|182345.8|182003.8|182325.2|181983.2|182345.8|182003.8|182325.2|181983.2|2
1721253150000|2024-07-17 21:52:30|182345.8|182003.8|182325.2|181983.2|182345.8|182003.8|182325.2|181983.2|2
1721253180000|2024-07-17 21:53:00|182328.7|181986.7|182328.7|181986.7|182328.7|181986.7|182328.7|181986.7|1
1721253210000|2024-07-17 21:53:30|182330.4|181988.4|182330.4|181988.4|182330.4|181988.4|182330.4|181988.4|1
1721253220000|2024-07-17 21:53:40|182326.9|181984.9|182305.4|181963.4|182330.4|181988.4|182301|181959|4
1721253230000|2024-07-17 21:53:50|182296.6|181954.6|182308.8|181966.8|182308.9|181966.9|182296.6|181954.6|4
1721253240000|2024-07-17 21:54:00|182309.2|181967.2|182308.7|181966.7|182309.2|181967.2|182308.7|181966.7|5
1721253250000|2024-07-17 21:54:10|182309.3|181967.3|182308.7|181966.7|182309.3|181967.3|182308.7|181966.7|4
1721253260000|2024-07-17 21:54:20|182309.1|181967.1|182308.7|181966.7|182309.1|181967.1|182308.7|181966.7|5
1721253270000|2024-07-17 21:54:30|182308.6|181966.6|182310.7|181968.7|182310.7|181968.7|182308.6|181966.6|3
1721253280000|2024-07-17 21:54:40|182315.2|181973.2|182315.9|181973.9|182316.8|181974.8|182315.2|181973.2|6
1721253290000|2024-07-17 21:54:50|182316.3|181974.3|182315.9|181973.9|182316.3|181974.3|182315.9|181973.9|2
1721253300000|2024-07-17 21:55:00|182315.8|181973.8|182315.9|181973.9|182315.9|181973.9|182315.8|181973.8|2
1721253310000|2024-07-17 21:55:10|182316.1|181974.1|182315.8|181973.8|182316.1|181974.1|182315.8|181973.8|2
1721253320000|2024-07-17 21:55:20|182316.1|181974.1|182315.8|181973.8|182316.1|181974.1|182315.8|181973.8|4
1721253330000|2024-07-17 21:55:30|182316|181974|182315.8|181973.8|182316|181974|182315.8|181973.8|4
1721253340000|2024-07-17 21:55:40|182315.7|181973.7|182315.8|181973.8|182315.9|181973.9|182315.7|181973.7|3
1721253360000|2024-07-17 21:56:00|182315.7|181973.7|182315.7|181973.7|182315.8|181973.8|182315.7|181973.7|5
1721253370000|2024-07-17 21:56:10|182316.8|181974.8|182315.7|181973.7|182316.8|181974.8|182315.7|181973.7|2
1721253400000|2024-07-17 21:56:40|182324.8|181982.8|182332.9|181990.9|182332.9|181990.9|182320.6|181978.6|4
1721253440000|2024-07-17 21:57:20|182333|181991|182332.8|181990.8|182333|181991|182332.8|181990.8|2
1721253460000|2024-07-17 21:57:40|182328.9|181986.9|182346.3|182004.3|182349.6|182007.6|182328.9|181986.9|5
1721253470000|2024-07-17 21:57:50|182346.2|182004.2|182346.4|182004.4|182346.4|182004.4|182346.2|182004.2|2
1721253480000|2024-07-17 21:58:00|182333.8|181991.8|182333.8|181991.8|182333.8|181991.8|182333.8|181991.8|1
1721253490000|2024-07-17 21:58:10|182334|181992|182333.8|181991.8|182334|181992|182333.8|181991.8|2
1721253520000|2024-07-17 21:58:40|182336.7|181994.7|182310|181968|182353.9|182011.9|182310|181968|3
1721253540000|2024-07-17 21:59:00|182309.4|181967.4|182309.1|181967.1|182309.4|181967.4|182309.1|181967.1|3
1721253550000|2024-07-17 21:59:10|182309|181967|182304.4|181962.4|182310.5|181968.5|182304.4|181962.4|3
1721253560000|2024-07-17 21:59:20|182303.9|181961.9|182304.4|181962.4|182304.4|181962.4|182303.9|181961.9|2
1721253570000|2024-07-17 21:59:30|182297.7|181955.7|182304.3|181962.3|182304.3|181962.3|182297.7|181955.7|2
1721253580000|2024-07-17 21:59:40|182310.2|181968.2|182317.6|181975.6|182317.6|181975.6|182309.9|181967.9|4
1721253590000|2024-07-17 21:59:50|182317.7|181975.7|182301.1|181959.1|182317.7|181975.7|182299.4|181957.4|5
1721253600000|2024-07-17 22:00:00|182291.4|181949.4|182292|181950|182351|182009|182254.7|181912.7|21
1721253610000|2024-07-17 22:00:10|182308.7|181966.7|182312.1|181970.1|182312.1|181970.1|182308.7|181966.7|2
1721253640000|2024-07-17 22:00:40|182329|181987|182113|181771|182335.7|181993.7|182063.9|181721.9|11
1721253650000|2024-07-17 22:00:50|182110.6|181768.6|182182.5|181840.5|182182.5|181840.5|182108.3|181766.3|5
1721253660000|2024-07-17 22:01:00|182182.4|181840.4|182182.4|181840.4|182182.4|181840.4|182182.4|181840.4|1
1721253670000|2024-07-17 22:01:10|182182.1|181840.1|182182.1|181840.1|182182.1|181840.1|182182.1|181840.1|1
1721253680000|2024-07-17 22:01:20|182249.2|181907.2|182249.2|181907.2|182249.2|181907.2|182249.2|181907.2|1
1721253690000|2024-07-17 22:01:30|182248.9|181906.9|182248.9|181906.9|182248.9|181906.9|182248.9|181906.9|1
1721253700000|2024-07-17 22:01:40|182262|181920|182247.1|181905.1|182263|181921|182246.1|181904.1|5
1721253710000|2024-07-17 22:01:50|182246.6|181904.6|182246.6|181904.6|182246.6|181904.6|182246.6|181904.6|1
1721253720000|2024-07-17 22:02:00|182246.5|181904.5|182246.5|181904.5|182246.5|181904.5|182246.5|181904.5|1
1721253730000|2024-07-17 22:02:10|182236.1|181894.1|182235.9|181893.9|182236.1|181894.1|182235.9|181893.9|2
1721253740000|2024-07-17 22:02:20|182250.9|181908.9|182250.6|181908.6|182250.9|181908.9|182250.6|181908.6|2
1721253750000|2024-07-17 22:02:30|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|1
1721253760000|2024-07-17 22:02:40|182254.2|181912.2|182243.2|181901.2|182257.9|181915.9|182243.2|181901.2|3
1721253770000|2024-07-17 22:02:50|182243.1|181901.1|182243.1|181901.1|182243.1|181901.1|182243.1|181901.1|1
1721253780000|2024-07-17 22:03:00|182243|181901|182243|181901|182243|181901|182243|181901|1
1721253790000|2024-07-17 22:03:10|182238.4|181896.4|182238.4|181896.4|182238.4|181896.4|182238.4|181896.4|1
1721253800000|2024-07-17 22:03:20|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|1
1721253810000|2024-07-17 22:03:30|182255.1|181913.1|182257.3|181915.3|182257.3|181915.3|182255.1|181913.1|2
1721253820000|2024-07-17 22:03:40|182257.6|181915.6|182243|181901|182257.6|181915.6|182243|181901|2
1721253840000|2024-07-17 22:04:00|182242.8|181900.8|182238.1|181896.1|182242.8|181900.8|182238.1|181896.1|2
1721253850000|2024-07-17 22:04:10|182238|181896|182238|181896|182238|181896|182238|181896|1
1721253860000|2024-07-17 22:04:20|182255|181913|182257.6|181915.6|182257.6|181915.6|182254.8|181912.8|3
1721253870000|2024-07-17 22:04:30|182256.5|181914.5|182256.4|181914.4|182256.5|181914.5|182256.4|181914.4|2
1721253880000|2024-07-17 22:04:40|182256.3|181914.3|182256.3|181914.3|182256.3|181914.3|182256.3|181914.3|1
1721253890000|2024-07-17 22:04:50|182256|181914|182256|181914|182256|181914|182256|181914|1
1721253900000|2024-07-17 22:05:00|182256.9|181914.9|182256.9|181914.9|182256.9|181914.9|182256.9|181914.9|1
1721253910000|2024-07-17 22:05:10|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|1
1721253920000|2024-07-17 22:05:20|182256.6|181914.6|182254.4|181912.4|182256.6|181914.6|182254.4|181912.4|2
1721253930000|2024-07-17 22:05:30|182254.3|181912.3|182254.3|181912.3|182254.3|181912.3|182254.3|181912.3|1
1721253940000|2024-07-17 22:05:40|182254.2|181912.2|182254.2|181912.2|182254.2|181912.2|182254.2|181912.2|1
1721253950000|2024-07-17 22:05:50|182256.3|181914.3|182256.3|181914.3|182256.3|181914.3|182256.3|181914.3|1
1721253960000|2024-07-17 22:06:00|182256|181914|182256|181914|182256|181914|182256|181914|1
1721253970000|2024-07-17 22:06:10|182255.9|181913.9|182255.9|181913.9|182255.9|181913.9|182255.9|181913.9|1
1721253980000|2024-07-17 22:06:20|182250.7|181908.7|182250.6|181908.6|182250.7|181908.7|182250.6|181908.6|2
1721253990000|2024-07-17 22:06:30|182250.5|181908.5|182250.5|181908.5|182250.5|181908.5|182250.5|181908.5|1
1721254000000|2024-07-17 22:06:40|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|1
1721254010000|2024-07-17 22:06:50|182255.4|181913.4|182255.4|181913.4|182255.4|181913.4|182255.4|181913.4|1
1721254020000|2024-07-17 22:07:00|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|1
1721254030000|2024-07-17 22:07:10|182255.2|181913.2|182250.1|181908.1|182255.2|181913.2|182250.1|181908.1|2
1721254050000|2024-07-17 22:07:30|182250|181908|182250|181908|182250|181908|182250|181908|1
1721254060000|2024-07-17 22:07:40|182249.9|181907.9|182254.9|181912.9|182254.9|181912.9|182249.9|181907.9|2
1721254080000|2024-07-17 22:08:00|182254.7|181912.7|182254.7|181912.7|182254.7|181912.7|182254.7|181912.7|1
1721254090000|2024-07-17 22:08:10|182249.7|181907.7|182249.6|181907.6|182249.7|181907.7|182249.6|181907.6|2
1721254100000|2024-07-17 22:08:20|182249.5|181907.5|182249.5|181907.5|182249.5|181907.5|182249.5|181907.5|1
1721254120000|2024-07-17 22:08:40|182249.4|181907.4|182254.4|181912.4|182254.4|181912.4|182249.4|181907.4|2
1721254130000|2024-07-17 22:08:50|182254.3|181912.3|182254.3|181912.3|182254.3|181912.3|182254.3|181912.3|1
1721254140000|2024-07-17 22:09:00|182245.7|181903.7|182245.7|181903.7|182245.7|181903.7|182245.7|181903.7|1
1721254150000|2024-07-17 22:09:10|182245.6|181903.6|182245.6|181903.6|182245.6|181903.6|182245.6|181903.6|1
1721254160000|2024-07-17 22:09:20|182245.5|181903.5|182245.5|181903.5|182245.5|181903.5|182245.5|181903.5|1
1721254180000|2024-07-17 22:09:40|182254|181912|182253.9|181911.9|182254|181912|182253.9|181911.9|2
1721254200000|2024-07-17 22:10:00|182248.9|181906.9|182248.9|181906.9|182248.9|181906.9|182248.9|181906.9|1
1721254210000|2024-07-17 22:10:10|182248.8|181906.8|182248.8|181906.8|182248.8|181906.8|182248.8|181906.8|1
1721254220000|2024-07-17 22:10:20|182248.7|181906.7|182248.7|181906.7|182248.7|181906.7|182248.7|181906.7|1
1721254230000|2024-07-17 22:10:30|182253.7|181911.7|182253.7|181911.7|182253.7|181911.7|182253.7|181911.7|1
1721254240000|2024-07-17 22:10:40|182237.3|181895.3|182237.3|181895.3|182237.3|181895.3|182237.3|181895.3|1
1721254250000|2024-07-17 22:10:50|182237.6|181895.6|182237.6|181895.6|182237.6|181895.6|182237.6|181895.6|1
1721254260000|2024-07-17 22:11:00|182237.5|181895.5|182237.5|181895.5|182237.5|181895.5|182237.5|181895.5|1
1721254270000|2024-07-17 22:11:10|182248.5|181906.5|182248.5|181906.5|182248.5|181906.5|182248.5|181906.5|1
1721254290000|2024-07-17 22:11:30|182253.4|181911.4|182253.4|181911.4|182253.4|181911.4|182253.4|181911.4|1
1721254310000|2024-07-17 22:11:50|182253.3|181911.3|182248.4|181906.4|182253.3|181911.3|182248.4|181906.4|2
1721254340000|2024-07-17 22:12:20|182248.3|181906.3|182253.2|181911.2|182253.2|181911.2|182248.3|181906.3|2
1721254360000|2024-07-17 22:12:40|182253.1|181911.1|182237.2|181895.2|182253.1|181911.1|182237.2|181895.2|5
1721254390000|2024-07-17 22:13:10|182236.9|181894.9|182236.9|181894.9|182236.9|181894.9|182236.9|181894.9|1
1721254400000|2024-07-17 22:13:20|182252.6|181910.6|182252.6|181910.6|182252.6|181910.6|182252.6|181910.6|1
1721254410000|2024-07-17 22:13:30|182252.7|181910.7|182252.7|181910.7|182252.7|181910.7|182252.7|181910.7|1
1721254420000|2024-07-17 22:13:40|182248.2|181906.2|182248.3|181906.3|182248.3|181906.3|182248.2|181906.2|2
1721254430000|2024-07-17 22:13:50|182248.2|181906.2|182248.2|181906.2|182248.2|181906.2|182248.2|181906.2|1
1721254450000|2024-07-17 22:14:10|182252.6|181910.6|182252.6|181910.6|182252.6|181910.6|182252.6|181910.6|1
1721254470000|2024-07-17 22:14:30|182248.2|181906.2|182248.2|181906.2|182248.2|181906.2|182248.2|181906.2|1
1721254500000|2024-07-17 22:15:00|182252.6|181910.6|182252.6|181910.6|182252.6|181910.6|182252.6|181910.6|1
1721254510000|2024-07-17 22:15:10|182252.5|181910.5|182252.5|181910.5|182252.5|181910.5|182252.5|181910.5|1
1721254530000|2024-07-17 22:15:30|182248.1|181906.1|182248.1|181906.1|182248.1|181906.1|182248.1|181906.1|1
1721254560000|2024-07-17 22:16:00|182252.5|181910.5|182252.5|181910.5|182252.5|181910.5|182252.5|181910.5|1
1721254580000|2024-07-17 22:16:20|182248.1|181906.1|182248.1|181906.1|182248.1|181906.1|182248.1|181906.1|1
1721254610000|2024-07-17 22:16:50|182252.5|181910.5|182252.5|181910.5|182252.5|181910.5|182252.5|181910.5|1
1721254640000|2024-07-17 22:17:20|182248.1|181906.1|182248.1|181906.1|182248.1|181906.1|182248.1|181906.1|1
1721254670000|2024-07-17 22:17:50|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721254690000|2024-07-17 22:18:10|182248|181906|182248|181906|182248|181906|182248|181906|1
1721254720000|2024-07-17 22:18:40|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721254750000|2024-07-17 22:19:10|182248|181906|182248|181906|182248|181906|182248|181906|1
1721254780000|2024-07-17 22:19:40|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721254800000|2024-07-17 22:20:00|182244.5|181902.5|182244.5|181902.5|182244.5|181902.5|182244.5|181902.5|1
1721254810000|2024-07-17 22:20:10|182244.4|181902.4|182244.4|181902.4|182244.4|181902.4|182244.4|181902.4|1
1721254840000|2024-07-17 22:20:40|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721254860000|2024-07-17 22:21:00|182248|181906|182248|181906|182248|181906|182248|181906|1
1721254890000|2024-07-17 22:21:30|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721254900000|2024-07-17 22:21:40|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|1
1721254910000|2024-07-17 22:21:50|182248|181906|182248|181906|182248|181906|182248|181906|1
1721254950000|2024-07-17 22:22:30|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721254970000|2024-07-17 22:22:50|182252.3|181910.3|182248|181906|182252.3|181910.3|182248|181906|2
1721255000000|2024-07-17 22:23:20|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|1
1721255020000|2024-07-17 22:23:40|182244.4|181902.4|182244.4|181902.4|182244.4|181902.4|182244.4|181902.4|1
1721255050000|2024-07-17 22:24:10|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|182252.4|181910.4|1
1721255060000|2024-07-17 22:24:20|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|1
1721255080000|2024-07-17 22:24:40|182247.9|181905.9|182247.9|181905.9|182247.9|181905.9|182247.9|181905.9|1
1721255110000|2024-07-17 22:25:10|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|1
1721255120000|2024-07-17 22:25:20|182245.7|181903.7|182245.7|181903.7|182245.7|181903.7|182245.7|181903.7|1
1721255150000|2024-07-17 22:25:50|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|182252.3|181910.3|1
1721255170000|2024-07-17 22:26:10|182245.7|181903.7|182245.8|181903.8|182245.8|181903.8|182245.7|181903.7|2
1721255190000|2024-07-17 22:26:30|182246.6|181904.6|182246.6|181904.6|182246.6|181904.6|182246.6|181904.6|1
1721255200000|2024-07-17 22:26:40|182237.5|181895.5|182237.5|181895.5|182237.5|181895.5|182237.5|181895.5|1
1721255230000|2024-07-17 22:27:10|182234.6|181892.6|182234.6|181892.6|182234.6|181892.6|182234.6|181892.6|1
1721255240000|2024-07-17 22:27:20|182241.3|181899.3|182241.3|181899.3|182241.3|181899.3|182241.3|181899.3|1
1721255260000|2024-07-17 22:27:40|182254.1|181912.1|182253.6|181911.6|182254.1|181912.1|182253.6|181911.6|2
1721255280000|2024-07-17 22:28:00|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255310000|2024-07-17 22:28:30|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255340000|2024-07-17 22:29:00|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255370000|2024-07-17 22:29:30|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255390000|2024-07-17 22:29:50|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255430000|2024-07-17 22:30:30|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255450000|2024-07-17 22:30:50|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255490000|2024-07-17 22:31:30|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255510000|2024-07-17 22:31:50|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255540000|2024-07-17 22:32:20|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255560000|2024-07-17 22:32:40|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255590000|2024-07-17 22:33:10|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255620000|2024-07-17 22:33:40|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255650000|2024-07-17 22:34:10|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255670000|2024-07-17 22:34:30|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255700000|2024-07-17 22:35:00|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255730000|2024-07-17 22:35:30|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255760000|2024-07-17 22:36:00|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255780000|2024-07-17 22:36:20|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255820000|2024-07-17 22:37:00|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255840000|2024-07-17 22:37:20|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255870000|2024-07-17 22:37:50|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|182253.6|181911.6|1
1721255890000|2024-07-17 22:38:10|182241|181899|182241|181899|182241|181899|182241|181899|1
1721255910000|2024-07-17 22:38:30|182241.1|181899.1|182240|181898|182241.1|181899.1|182240|181898|2
1721255920000|2024-07-17 22:38:40|182240.1|181898.1|182247|181905|182260|181918|182240.1|181898.1|4
1721255930000|2024-07-17 22:38:50|182244.8|181902.8|182236.7|181894.7|182244.8|181902.8|182230.4|181888.4|6
1721255940000|2024-07-17 22:39:00|182238.9|181896.9|182238.9|181896.9|182238.9|181896.9|182238.9|181896.9|1
1721255950000|2024-07-17 22:39:10|182238.8|181896.8|182238.8|181896.8|182238.8|181896.8|182238.8|181896.8|1
1721255960000|2024-07-17 22:39:20|182247.7|181905.7|182266.9|181924.9|182266.9|181924.9|182247.7|181905.7|2
1721255970000|2024-07-17 22:39:30|182266.8|181924.8|182266.8|181924.8|182266.8|181924.8|182266.8|181924.8|1
1721255980000|2024-07-17 22:39:40|182243.9|181901.9|182245.7|181903.7|182245.7|181903.7|182243.9|181901.9|2
1721255990000|2024-07-17 22:39:50|182245.6|181903.6|182246.9|181904.9|182246.9|181904.9|182245.6|181903.6|2
1721256000000|2024-07-17 22:40:00|182246.8|181904.8|182246.8|181904.8|182246.8|181904.8|182246.8|181904.8|1
1721256010000|2024-07-17 22:40:10|182259.8|181917.8|182259.8|181917.8|182259.8|181917.8|182259.8|181917.8|1
1721256020000|2024-07-17 22:40:20|182270.3|181928.3|182270.3|181928.3|182270.3|181928.3|182270.3|181928.3|1
1721256040000|2024-07-17 22:40:40|182256.9|181914.9|182256.9|181914.9|182256.9|181914.9|182256.9|181914.9|1
1721256060000|2024-07-17 22:41:00|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|1
1721256070000|2024-07-17 22:41:10|182256.9|181914.9|182270.1|181928.1|182270.1|181928.1|182256.9|181914.9|2
1721256090000|2024-07-17 22:41:30|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|182256.8|181914.8|1
1721256110000|2024-07-17 22:41:50|182256.7|181914.7|182256.7|181914.7|182256.7|181914.7|182256.7|181914.7|1
1721256130000|2024-07-17 22:42:10|182270|181928|182269.9|181927.9|182270|181928|182269.9|181927.9|2
1721256140000|2024-07-17 22:42:20|182270|181928|182270|181928|182270|181928|182270|181928|1
1721256150000|2024-07-17 22:42:30|182269.9|181927.9|182256.7|181914.7|182269.9|181927.9|182256.7|181914.7|2
1721256180000|2024-07-17 22:43:00|182269.8|181927.8|182269.9|181927.9|182269.9|181927.9|182269.8|181927.8|2
1721256190000|2024-07-17 22:43:10|182269.8|181927.8|182269.8|181927.8|182269.8|181927.8|182269.8|181927.8|1
1721256200000|2024-07-17 22:43:20|182256.7|181914.7|182256.7|181914.7|182256.7|181914.7|182256.7|181914.7|1
1721256220000|2024-07-17 22:43:40|182256.6|181914.6|182256.6|181914.6|182256.6|181914.6|182256.6|181914.6|1
1721256240000|2024-07-17 22:44:00|182269.7|181927.7|182269.7|181927.7|182269.7|181927.7|182269.7|181927.7|1
1721256260000|2024-07-17 22:44:20|182256.6|181914.6|182256.6|181914.6|182256.6|181914.6|182256.6|181914.6|1
1721256290000|2024-07-17 22:44:50|182269.6|181927.6|182269.6|181927.6|182269.6|181927.6|182269.6|181927.6|1
1721256300000|2024-07-17 22:45:00|182267.2|181925.2|182267.2|181925.2|182267.2|181925.2|182267.2|181925.2|1
1721256310000|2024-07-17 22:45:10|182255.4|181913.4|182255.4|181913.4|182255.4|181913.4|182255.4|181913.4|1
1721256320000|2024-07-17 22:45:20|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|1
1721256350000|2024-07-17 22:45:50|182267|181925|182267|181925|182267|181925|182267|181925|1
1721256370000|2024-07-17 22:46:10|182255.2|181913.2|182255.2|181913.2|182255.2|181913.2|182255.2|181913.2|1
1721256380000|2024-07-17 22:46:20|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|1
1721256400000|2024-07-17 22:46:40|182248.6|181906.6|182236.3|181894.3|182251.5|181909.5|182236.3|181894.3|3
1721256420000|2024-07-17 22:47:00|182233.7|181891.7|182233.7|181891.7|182233.7|181891.7|182233.7|181891.7|1
1721256440000|2024-07-17 22:47:20|182240|181898|182240|181898|182240|181898|182240|181898|1
1721256460000|2024-07-17 22:47:40|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|1
1721256480000|2024-07-17 22:48:00|182247.9|181905.9|182247.9|181905.9|182247.9|181905.9|182247.9|181905.9|1
1721256510000|2024-07-17 22:48:30|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|1
1721256530000|2024-07-17 22:48:50|182246.1|181904.1|182246.1|181904.1|182246.1|181904.1|182246.1|181904.1|1
1721256570000|2024-07-17 22:49:30|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|1
1721256590000|2024-07-17 22:49:50|182247.8|181905.8|182247.8|181905.8|182247.8|181905.8|182247.8|181905.8|1
1721256620000|2024-07-17 22:50:20|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|182251.5|181909.5|1
1721256640000|2024-07-17 22:50:40|182245.9|181903.9|182236.5|181894.5|182251.9|181909.9|182236.5|181894.5|3
1721256650000|2024-07-17 22:50:50|182230.2|181888.2|182230.2|181888.2|182230.2|181888.2|182230.2|181888.2|1
1721256660000|2024-07-17 22:51:00|182229.7|181887.7|182229.7|181887.7|182229.7|181887.7|182229.7|181887.7|1
1721256680000|2024-07-17 22:51:20|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|1
1721256700000|2024-07-17 22:51:40|182235.5|181893.5|182235.5|181893.5|182235.5|181893.5|182235.5|181893.5|1
1721256730000|2024-07-17 22:52:10|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|1
1721256750000|2024-07-17 22:52:30|182235.5|181893.5|182235.5|181893.5|182235.5|181893.5|182235.5|181893.5|1
1721256760000|2024-07-17 22:52:40|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|1
1721256790000|2024-07-17 22:53:10|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|1
1721256810000|2024-07-17 22:53:30|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|1
1721256850000|2024-07-17 22:54:10|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|1
1721256860000|2024-07-17 22:54:20|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|1
1721256900000|2024-07-17 22:55:00|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|1
1721256920000|2024-07-17 22:55:20|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|1
1721256950000|2024-07-17 22:55:50|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|182250.4|181908.4|1
1721256970000|2024-07-17 22:56:10|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|182235.8|181893.8|1
1721257000000|2024-07-17 22:56:40|182240.8|181898.8|182240.8|181898.8|182240.8|181898.8|182240.8|181898.8|1
1721257010000|2024-07-17 22:56:50|182253.1|181911.1|182253.1|181911.1|182253.1|181911.1|182253.1|181911.1|1
1721257030000|2024-07-17 22:57:10|182246.9|181904.9|182246.8|181904.8|182246.9|181904.9|182246.8|181904.8|2
1721257060000|2024-07-17 22:57:40|182253|181911|182253|181911|182253|181911|182253|181911|1
1721257080000|2024-07-17 22:58:00|182252.9|181910.9|182246.7|181904.7|182252.9|181910.9|182246.7|181904.7|2
1721257120000|2024-07-17 22:58:40|182252.9|181910.9|182252.8|181910.8|182252.9|181910.9|182252.8|181910.8|2
1721257130000|2024-07-17 22:58:50|182251.8|181909.8|182251.8|181909.8|182251.8|181909.8|182251.8|181909.8|1
1721257140000|2024-07-17 22:59:00|182251.6|181909.6|182236.2|181894.2|182251.6|181909.6|182236.2|181894.2|2
1721257170000|2024-07-17 22:59:30|182239.4|181897.4|182250.3|181908.3|182250.3|181908.3|182239.4|181897.4|2
1721257190000|2024-07-17 22:59:50|182239.4|181897.4|182239.4|181897.4|182239.4|181897.4|182239.4|181897.4|1
1721257210000|2024-07-17 23:00:10|182236.2|181894.2|182114|181891.6|182236.2|181943.3|182114|181883.5|10
1721257220000|2024-07-17 23:00:20|182113.7|181891.8|182113.7|181891.8|182113.7|181891.8|182113.7|181891.8|1
1721257230000|2024-07-17 23:00:30|182113.4|181892|182112.3|181895|182113.4|181895|182112.3|181891.9|3
1721257240000|2024-07-17 23:00:40|182112|181895.3|182157.7|181856.7|182157.7|181895.3|182112|181856.7|2
1721257250000|2024-07-17 23:00:50|182157.3|181857|182157.3|181857|182157.3|181857|182157.3|181857|1
1721257260000|2024-07-17 23:01:00|182156.9|181857.4|182072.3|181942.3|182156.9|181942.4|182072.3|181857.4|3
1721257290000|2024-07-17 23:01:30|182072.2|181942.2|182072.2|181942.2|182072.2|181942.2|182072.2|181942.2|1
1721257300000|2024-07-17 23:01:40|182132.8|181895.1|182116.6|181895.1|182132.8|181901.2|182116.6|181895.1|5
1721257310000|2024-07-17 23:01:50|182115.9|181895.6|182107.9|181893.1|182115.9|181895.6|182107.9|181893.1|3
1721257320000|2024-07-17 23:02:00|182107.3|181893.6|182061|181931|182107.3|181931|182061|181893.6|2
1721257330000|2024-07-17 23:02:10|182060.3|181930.3|182060.3|181930.3|182060.3|181930.3|182060.3|181930.3|1
1721257350000|2024-07-17 23:02:30|182060.2|181930.2|182100|181890.1|182104.7|181930.2|182060.2|181890.1|3
1721257360000|2024-07-17 23:02:40|182099.7|181890.4|182097.4|181890.2|182099.7|181890.4|182097.4|181890.1|3
1721257370000|2024-07-17 23:02:50|182097.2|181890.4|182097.2|181890.4|182097.2|181890.4|182097.2|181890.4|1
1721257380000|2024-07-17 23:03:00|182096.9|181890.5|182125.3|181869.5|182125.3|181890.5|182096.9|181869.5|3
1721257390000|2024-07-17 23:03:10|182125.1|181869.7|182125.1|181869.7|182125.1|181869.7|182125.1|181869.7|1
1721257400000|2024-07-17 23:03:20|182124.8|181869.9|182111.8|181875.9|182124.8|181875.9|182111.8|181869.9|3
1721257410000|2024-07-17 23:03:30|182095|181889.6|182095|181889.6|182095|181889.6|182095|181889.6|1
1721257420000|2024-07-17 23:03:40|182094.7|181889.8|182094.7|181889.8|182094.7|181889.8|182094.7|181889.8|1
1721257430000|2024-07-17 23:03:50|182094.5|181889.9|182094.5|181889.9|182094.5|181889.9|182094.5|181889.9|1
1721257440000|2024-07-17 23:04:00|182096.5|181895.2|182123.8|181870.7|182123.8|181895.5|182096.2|181870.7|3
1721257450000|2024-07-17 23:04:10|182123.5|181870.8|182121.9|181870.7|182123.5|181870.8|182121.9|181870.5|3
1721257460000|2024-07-17 23:04:20|182109.6|181875.8|182109.6|181875.8|182109.6|181875.8|182109.6|181875.8|1
1721257470000|2024-07-17 23:04:30|182109.5|181889.5|182091.3|181888.5|182109.5|181889.5|182091.3|181888.5|3
1721257480000|2024-07-17 23:04:40|182091.2|181888.6|182091.2|181888.6|182091.2|181888.6|182091.2|181888.6|1
1721257490000|2024-07-17 23:04:50|182091.1|181888.7|182057.5|181927.5|182091.1|181927.5|182057.5|181888.7|3
1721257510000|2024-07-17 23:05:10|182057.4|181927.4|182090.9|181889.2|182090.9|181927.4|182057.4|181889.2|2
1721257520000|2024-07-17 23:05:20|182090.8|181889.3|182155.2|181829.8|182155.2|181926.5|182056.2|181829.8|6
1721257530000|2024-07-17 23:05:30|182155|181830|182155|181830|182155|181830|182155|181830|1
1721257540000|2024-07-17 23:05:40|182154.8|181830.2|182153.2|181830.3|182154.8|181832.4|182153.2|181830.2|3
1721257550000|2024-07-17 23:05:50|182153|181830.4|182086.9|181900|182153|181900|182086.9|181830.4|2
1721257560000|2024-07-17 23:06:00|182088.7|181891.3|182088.5|181891.4|182088.7|181891.4|182088.5|181891.3|2
1721257570000|2024-07-17 23:06:10|182086.4|181900.4|182083.9|181897.2|182086.7|181904.2|182083.9|181896.1|8
1721257580000|2024-07-17 23:06:20|182083.4|181897.6|182086.1|181852.7|182092.4|181902.1|182082.3|181845.5|5
1721257590000|2024-07-17 23:06:30|182086.5|181853|182084.3|181858.5|182086.5|181861.1|182079.1|181852.9|7
1721257600000|2024-07-17 23:06:40|182070.9|181896.2|182070.9|181896.2|182070.9|181896.2|182070.9|181896.2|1
1721257610000|2024-07-17 23:06:50|182070.8|181896.3|182065|181895.3|182070.8|181896.3|182065|181895.3|2
1721257620000|2024-07-17 23:07:00|182069.8|181896.4|182068.8|181896.6|182069.8|181896.6|182064.7|181895.5|3
1721257630000|2024-07-17 23:07:10|182067.2|181896.2|182067|181897.2|182067.6|181897.2|182063|181895.8|6
1721257640000|2024-07-17 23:07:20|182066.5|181896.7|182080.8|181865|182080.8|181897.3|182066.5|181864.9|8
1721257650000|2024-07-17 23:07:30|182081|181860|182081|181860|182081|181860|182081|181860|1
1721257660000|2024-07-17 23:07:40|182149.5|181807.5|182066.2|181898|182149.5|181898|182066.2|181807.4|3
1721257670000|2024-07-17 23:07:50|182066.1||182066.1||182066.1||182066.1||1
1721257680000|2024-07-17 23:08:00||181898.7||181898.7||181898.7||181898.7|1
1721257690000|2024-07-17 23:08:10|182066|181898.8|182071.2|181883.4|182071.6|181898.8|182066|181883.4|3
1721257700000|2024-07-17 23:08:20|182070.4|181884.2|182064|181900.5|182070.4|181900.5|182064|181884.2|3
1721257710000|2024-07-17 23:08:30|182149.4|181807.4|182059.8|181900.6|182149.4|181900.6|182059.8|181807.4|2
1721257720000|2024-07-17 23:08:40|182063.2|181900.7|182062.7|181900.9|182063.2|181900.9|182059|181900.6|3
1721257730000|2024-07-17 23:08:50|182058.5|181900.8|182058.5|181900.8|182058.5|181900.8|182058.5|181900.8|1
1721257750000|2024-07-17 23:09:10|182058.3|181900.9|182067.6|181882.3|182068.5|181900.9|182058.3|181882.3|3
1721257760000|2024-07-17 23:09:20|182068.4|181882.4|182057.2|181901.2|182068.4|181901.3|182057.2|181882.4|6
1721257770000|2024-07-17 23:09:30|182061|181903|182061|181903|182061|181903|182061|181903|1
1721257780000|2024-07-17 23:09:40|182057.2||182060.9||182060.9||182057.2||2
1721257790000|2024-07-17 23:09:50|182061.2|181905|182056.8|181904.9|182061.2|181905|182056.8|181904.9|2
1721257800000|2024-07-17 23:10:00|182057|181906.7|182070|181885.4|182070|181906.7|182056.3|181885.3|5
1721257810000|2024-07-17 23:10:10|182069.7|181883.9|182061.4|181905.9|182070.4|181905.9|182061.4|181883.9|4
1721257820000|2024-07-17 23:10:20|182061.3|181908.3|182061.7|181908.3|182061.7|181908.3|182061.3|181908.3|2
1721257830000|2024-07-17 23:10:30|182047.3|181917.3|182059.3|181907.8|182059.3|181917.3|182047.3|181907.8|2
1721257840000|2024-07-17 23:10:40|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|1
1721257850000|2024-07-17 23:10:50|182058.7|181908|182058.7|181908|182058.7|181908|182058.7|181908|1
1721257860000|2024-07-17 23:11:00|182146.4|181804.4|182077.5|181869.6|182146.4|181869.6|182077.5|181804|3
1721257870000|2024-07-17 23:11:10|182069.4|181886.1|182049.7|181919.7|182069.4|181919.7|182049.7|181886.1|3
1721257880000|2024-07-17 23:11:20|182063.4|181911.6|182050.1|181920.1|182063.4|181920.1|182049.2|181911.6|3
1721257890000|2024-07-17 23:11:30|182146.4|181804.4|182146|181804|182146.4|181804.4|182146|181804|4
1721257900000|2024-07-17 23:11:40|182050.1|181920.1|182050.1|181920.1|182050.1|181920.1|182050.1|181920.1|1
1721257910000|2024-07-17 23:11:50|182072.8|181890.1|182072.8|181890.1|182072.8|181890.1|182072.8|181890.1|1
1721257920000|2024-07-17 23:12:00|182050.1|181920.1|182050.1|181920.1|182050.1|181920.1|182050.1|181920.1|1
1721257930000|2024-07-17 23:12:10|182048.1|181918.1|182049.1|181919.1|182049.1|181919.1|182048.1|181918.1|2
1721257940000|2024-07-17 23:12:20|182048.4|181918.4|182049.4|181919.4|182049.4|181919.4|182048.4|181918.4|2
1721257950000|2024-07-17 23:12:30|182153.4|181811.4|182153.2|181811.2|182153.4|181811.4|182153.2|181811.2|2
1721257960000|2024-07-17 23:12:40|182049.4|181919.4|182051.5|181921.5|182051.5|181921.5|182049.4|181919.4|3
1721257970000|2024-07-17 23:12:50|182073.2|181890.7|182071.7|181891.1|182073.2|181891.1|182071|181890.5|4
1721257980000|2024-07-17 23:13:00|182050.2|181920.2|182050.2|181920.2|182050.2|181920.2|182050.2|181920.2|1
1721257990000|2024-07-17 23:13:10|182049.4|181919.4|182046|181916|182049.4|181919.4|182045.1|181915.1|5
1721258000000|2024-07-17 23:13:20|182045.5|181915.5|182078.1|181864.9|182078.1|181915.5|182045.5|181864.9|2
1721258010000|2024-07-17 23:13:30|182078.7|181865.2|182041.1|181911.1|182079.4|181911.1|182041.1|181865.2|4
1721258020000|2024-07-17 23:13:40|182041.5|181911.5|182042.1|181912.1|182042.1|181912.1|182041.5|181911.5|2
1721258030000|2024-07-17 23:13:50|182045.7|181915.7|182045.7|181915.7|182045.7|181915.7|182045.7|181915.7|1
1721258040000|2024-07-17 23:14:00|182046.4|181916.4|182045.5|181915.5|182046.4|181916.4|182045.5|181915.5|3
1721258050000|2024-07-17 23:14:10|182045|181915|182045|181915|182045|181915|182045|181915|1
1721258060000|2024-07-17 23:14:20|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|1
1721258080000|2024-07-17 23:14:40|182044.3|181914.3|182044.3|181914.3|182044.3|181914.3|182044.3|181914.3|1
1721258110000|2024-07-17 23:15:10|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|1
1721258130000|2024-07-17 23:15:30|182044.2|181914.2|182044.2|181914.2|182044.2|181914.2|182044.2|181914.2|1
1721258160000|2024-07-17 23:16:00|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|182046.9|181916.9|1
1721258170000|2024-07-17 23:16:10|182046.8|181916.8|182046.3|181916.3|182046.8|181916.8|182046.3|181916.3|2
1721258190000|2024-07-17 23:16:30|182043.5|181913.5|182043.5|181913.5|182043.5|181913.5|182043.5|181913.5|1
1721258210000|2024-07-17 23:16:50|182043.6|181913.6|182043.6|181913.6|182043.6|181913.6|182043.6|181913.6|1
1721258220000|2024-07-17 23:17:00|182046.3|181916.3|182046.3|181916.3|182046.3|181916.3|182046.3|181916.3|1
1721258240000|2024-07-17 23:17:20|182043.5|181913.5|182043.5|181913.5|182043.5|181913.5|182043.5|181913.5|1
1721258250000|2024-07-17 23:17:30|182035.8|181905.8|182035.8|181905.8|182035.8|181905.8|182035.8|181905.8|1
1721258270000|2024-07-17 23:17:50|182035.3|181905.3|182035.3|181905.3|182035.3|181905.3|182035.3|181905.3|1
1721258280000|2024-07-17 23:18:00|182035.8|181905.8|182030.8|181900.8|182035.8|181905.8|182030.8|181900.8|2
1721258290000|2024-07-17 23:18:10|182030|181900|182030|181900|182030|181900|182030|181900|1
1721258300000|2024-07-17 23:18:20|182030.7|181900.7|182030.7|181900.7|182030.7|181900.7|182030.7|181900.7|1
1721258310000|2024-07-17 23:18:30|182035.7|181905.7|182035.7|181905.7|182035.7|181905.7|182035.7|181905.7|1
1721258340000|2024-07-17 23:19:00|182029.8|181899.8|182029.8|181899.8|182029.8|181899.8|182029.8|181899.8|1
1721258350000|2024-07-17 23:19:10|182030.6|181900.6|182030.6|181900.6|182030.6|181900.6|182030.6|181900.6|1
1721258360000|2024-07-17 23:19:20|182035.4|181905.4|182035.4|181905.4|182035.4|181905.4|182035.4|181905.4|1
1721258380000|2024-07-17 23:19:40|182035.6|181905.6|182035.6|181905.6|182035.6|181905.6|182035.6|181905.6|1
1721258400000|2024-07-17 23:20:00|182030.9|181900.9|182030.9|181900.9|182030.9|181900.9|182030.9|181900.9|1
1721258420000|2024-07-17 23:20:20|182035.9|181905.9|182035.9|181905.9|182035.9|181905.9|182035.9|181905.9|1
1721258450000|2024-07-17 23:20:50|182030.9|181900.9|182030.9|181900.9|182030.9|181900.9|182030.9|181900.9|1
1721258470000|2024-07-17 23:21:10|182030.1|181900.1|182041.1|181911.1|182041.1|181911.1|182030.1|181900.1|7
1721258500000|2024-07-17 23:21:40|182040.2|181910.2|182044.3|181914.3|182070.8|181940.8|182040.2|181910.2|7
1721258530000|2024-07-17 23:22:10|182043.3|181913.3|182043.3|181913.3|182043.3|181913.3|182043.3|181913.3|1
1721258550000|2024-07-17 23:22:30|182041.3|181911.3|182041.3|181911.3|182041.3|181911.3|182041.3|181911.3|1
1721258560000|2024-07-17 23:22:40|182040.5|181910.5|182040.5|181910.5|182040.5|181910.5|182040.5|181910.5|1
1721258590000|2024-07-17 23:23:10|182041.7|181911.7|182041.7|181911.7|182041.7|181911.7|182041.7|181911.7|1
1721258610000|2024-07-17 23:23:30|182040.1|181910.1|182040.1|181910.1|182040.1|181910.1|182040.1|181910.1|1
1721258630000|2024-07-17 23:23:50|182044|181914|182044|181914|182044|181914|182044|181914|1
1721258640000|2024-07-17 23:24:00|182044.9|181914.9|182045.1|181915.1|182045.1|181915.1|182044.9|181914.9|2
1721258650000|2024-07-17 23:24:10|182051.8|181921.8|182053.7|181923.7|182053.7|181923.7|182051.8|181921.8|2
1721258660000|2024-07-17 23:24:20|182054.5|181924.5|182054.5|181924.5|182054.5|181924.5|182054.5|181924.5|1
1721258670000|2024-07-17 23:24:30|182050.7|181920.7|182050.7|181920.7|182050.7|181920.7|182050.7|181920.7|1
1721258700000|2024-07-17 23:25:00|182054.5|181924.5|182054.5|181924.5|182054.5|181924.5|182054.5|181924.5|1
1721258720000|2024-07-17 23:25:20|182050.7|181920.7|182050.7|181920.7|182050.7|181920.7|182050.7|181920.7|1
1721258750000|2024-07-17 23:25:50|182054.5|181924.5|182054.5|181924.5|182054.5|181924.5|182054.5|181924.5|1
1721258770000|2024-07-17 23:26:10|182047.1|181917.1|182047.1|181917.1|182047.1|181917.1|182047.1|181917.1|1
1721258800000|2024-07-17 23:26:40|182047.2|181917.2|182047.2|181917.2|182047.2|181917.2|182047.2|181917.2|1
1721258810000|2024-07-17 23:26:50|182054.7|181924.7|182054.7|181924.7|182054.7|181924.7|182054.7|181924.7|1
1721258830000|2024-07-17 23:27:10|182046.9|181916.9|182047.3|181917.3|182047.3|181917.3|182046.9|181916.9|2
1721258860000|2024-07-17 23:27:40|182055.6|181925.6|182055.6|181925.6|182055.6|181925.6|182055.6|181925.6|1
1721258880000|2024-07-17 23:28:00|182047.4|181917.4|182047.4|181917.4|182047.4|181917.4|182047.4|181917.4|1
1721258900000|2024-07-17 23:28:20|182133.3|181836.9|182133.3|181836.9|182133.3|181836.9|182133.3|181836.9|1
1721258930000|2024-07-17 23:28:50|182047.4|181917.4|182047.4|181917.4|182047.4|181917.4|182047.4|181917.4|1
1721258960000|2024-07-17 23:29:20|182055.6|181925.6|182055.6|181925.6|182055.6|181925.6|182055.6|181925.6|1
1721258970000|2024-07-17 23:29:30|182047.4|181917.4|182047.4|181917.4|182047.4|181917.4|182047.4|181917.4|1
1721258980000|2024-07-17 23:29:40|182046.4|181916.4|182045.3|181915.3|182046.4|181916.4|182045.3|181915.3|3
1721259000000|2024-07-17 23:30:00|182044.9|181914.9|182042.8|181912.8|182044.9|181914.9|182042.8|181912.8|2
1721259030000|2024-07-17 23:30:30|182050.7|181920.7|182050.7|181920.7|182050.7|181920.7|182050.7|181920.7|1
1721259050000|2024-07-17 23:30:50|182042.5|181912.5|182041.7|181911.7|182042.5|181912.5|182041.7|181911.7|2
1721259080000|2024-07-17 23:31:20|182049.2|181919.2|182049.2|181919.2|182049.2|181919.2|182049.2|181919.2|1
1721259110000|2024-07-17 23:31:50|182041.5|181911.5|182041.5|181911.5|182041.5|181911.5|182041.5|181911.5|1
1721259140000|2024-07-17 23:32:20|182049.2|181919.2|182049.2|181919.2|182049.2|181919.2|182049.2|181919.2|1
1721259150000|2024-07-17 23:32:30|182049.1|181919.1|182049.1|181919.1|182049.1|181919.1|182049.1|181919.1|1
1721259160000|2024-07-17 23:32:40|182049.2|181919.2|182040.6|181910.6|182049.2|181919.2|182040.6|181910.6|2
1721259200000|2024-07-17 23:33:20|182049.1|181919.1|182049.1|181919.1|182049.1|181919.1|182049.1|181919.1|1
1721259220000|2024-07-17 23:33:40|182041.4|181911.4|182042.4|181912.4|182042.4|181912.4|182041.4|181911.4|2
1721259250000|2024-07-17 23:34:10|182050.9|181920.9|182048.6|181918.6|182050.9|181920.9|182048.6|181918.6|2
1721259270000|2024-07-17 23:34:30|182048.5|181918.5|182049.9|181919.9|182049.9|181919.9|182039.4|181909.4|4
1721259280000|2024-07-17 23:34:40|182050|181920|182050.5|181920.5|182053.9|181923.9|182050|181920|3
1721259310000|2024-07-17 23:35:10|182058.5|181928.5|182058.5|181928.5|182058.5|181928.5|182058.5|181928.5|1
1721259340000|2024-07-17 23:35:40|182050.3|181920.3|182050.3|181920.3|182050.3|181920.3|182050.3|181920.3|1
1721259370000|2024-07-17 23:36:10|182058.5|181928.5|182058.5|181928.5|182058.5|181928.5|182058.5|181928.5|1
1721259390000|2024-07-17 23:36:30|182050.6|181920.6|182050.6|181920.6|182050.6|181920.6|182050.6|181920.6|1
1721259400000|2024-07-17 23:36:40|182050.1|181920.1|182047.4|181917.4|182050.6|181920.6|182047.2|181917.2|4
1721259410000|2024-07-17 23:36:50|182047.1|181917.1|182046.7|181916.7|182047.1|181917.1|182046.7|181916.7|2
1721259420000|2024-07-17 23:37:00|182046.8|181916.8|182046.7|181916.7|182046.8|181916.8|182046.7|181916.7|2
1721259430000|2024-07-17 23:37:10|182054.7|181924.7|182054.7|181924.7|182054.7|181924.7|182054.7|181924.7|1
1721259440000|2024-07-17 23:37:20|182059.1|181929.1|182059.1|181929.1|182059.1|181929.1|182059.1|181929.1|1
1721259450000|2024-07-17 23:37:30|182051|181921|182050|181920|182051|181921|182049.9|181919.9|3
1721259460000|2024-07-17 23:37:40|182088|181881.9|182088.1|181881.8|182088.1|181881.9|182088|181881.8|3
1721259470000|2024-07-17 23:37:50|182089|181963.5|182097|181967|182102.7|181972.7|182089|181962.8|6
1721259480000|2024-07-17 23:38:00|182097.2|181967.2|182165.6|181961.2|182165.6|182006.8|182097.2|181961.2|6
1721259490000|2024-07-17 23:38:10|182129.1|181999.1|182131.1|182001.1|182131.1|182001.1|182128.9|181998.9|4
1721259500000|2024-07-17 23:38:20|182133|182003|182133|182003|182133|182003|182132.9|182002.9|3
1721259520000|2024-07-17 23:38:40|182136.8|182006.8|182143.5|182013.5|182143.5|182013.5|182136.8|182006.8|2
1721259540000|2024-07-17 23:39:00|182136.2|182006.2|182136.2|182006.2|182136.2|182006.2|182136.2|182006.2|1
1721259550000|2024-07-17 23:39:10|182133.3|182003.3|182133.3|182003.3|182133.3|182003.3|182133.2|182003.2|3
1721259560000|2024-07-17 23:39:20|182133.2|182003.2|182133.3|182003.3|182133.3|182003.3|182133.2|182003.2|2
1721259570000|2024-07-17 23:39:30|182133.1|182003.1|182133.2|182003.2|182133.2|182003.2|182133.1|182003.1|2
1721259580000|2024-07-17 23:39:40|182137.2|182007.2|182137.2|182007.2|182137.2|182007.2|182137.2|182007.2|1
1721259590000|2024-07-17 23:39:50|182143.5|182013.5|182143.5|182013.5|182143.5|182013.5|182143.5|182013.5|1
1721259600000|2024-07-17 23:40:00|182137.2|182007.2|182137.2|182007.2|182137.2|182007.2|182137.2|182007.2|1
1721259640000|2024-07-17 23:40:40|182143.5|182013.5|182145.9|182015.9|182145.9|182015.9|182143.5|182013.5|2
1721259660000|2024-07-17 23:41:00|182138.7|182008.7|182138.7|182008.7|182138.7|182008.7|182138.7|182008.7|1
1721259690000|2024-07-17 23:41:30|182145.9|182015.9|182145.9|182015.9|182145.9|182015.9|182145.9|182015.9|1
1721259710000|2024-07-17 23:41:50|182138.9|182008.9|182138.9|182008.9|182138.9|182008.9|182138.9|182008.9|1
1721259750000|2024-07-17 23:42:30|182145.9|182015.9|182137.8|182007.8|182145.9|182015.9|182137.8|182007.8|2
1721259760000|2024-07-17 23:42:40|182138.9|182008.9|182138.9|182008.9|182138.9|182008.9|182138.9|182008.9|1
1721259790000|2024-07-17 23:43:10|182145.9|182015.9|182145.9|182015.9|182145.9|182015.9|182145.9|182015.9|1
1721259810000|2024-07-17 23:43:30|182135.3|182005.3|182135.3|182005.3|182135.3|182005.3|182135.3|182005.3|1
1721259840000|2024-07-17 23:44:00|182136.4|182006.4|182135.6|182005.6|182136.4|182006.4|182135.4|182005.4|3
1721259870000|2024-07-17 23:44:30|182130.3|182000.3|182134.2|182004.2|182134.2|182004.2|182130.3|182000.3|2
1721259880000|2024-07-17 23:44:40|182134.1|182004.1|182134.1|182004.1|182134.1|182004.1|182134.1|182004.1|1
1721259900000|2024-07-17 23:45:00|182147.7|182017.7|182147.7|182017.7|182147.7|182017.7|182147.7|182017.7|1
1721259920000|2024-07-17 23:45:20|182136.4|182006.4|182135.8|182005.8|182136.4|182006.4|182135.8|182005.8|2
1721259930000|2024-07-17 23:45:30|182136.1|182006.1|182136.1|182006.1|182136.1|182006.1|182136.1|182006.1|1
1721259950000|2024-07-17 23:45:50|182136.7|182006.7|182136.3|182006.3|182137.3|182007.3|182136.1|182006.1|4
1721259960000|2024-07-17 23:46:00|182147.4|182017.4|182134.8|182004.8|182147.4|182017.4|182134.8|182004.8|3
1721259980000|2024-07-17 23:46:20|182130.7|182000.7|182130.7|182000.7|182130.7|182000.7|182130.7|182000.7|1
1721259990000|2024-07-17 23:46:30|182134.6|182004.6|182134.6|182004.6|182134.6|182004.6|182134.6|182004.6|1
1721260010000|2024-07-17 23:46:50|182144.6|182014.6|182144.6|182014.6|182144.6|182014.6|182144.6|182014.6|1
1721260030000|2024-07-17 23:47:10|182134.7|182004.7|182136.1|182006.1|182136.1|182006.1|182134.7|182004.7|2
1721260060000|2024-07-17 23:47:40|182147.6|182017.6|182145.5|182015.5|182147.6|182017.6|182145.5|182015.5|2
1721260090000|2024-07-17 23:48:10|182133.8|182003.8|182133.8|182003.8|182133.8|182003.8|182133.8|182003.8|1
1721260120000|2024-07-17 23:48:40|182145.5|182015.5|182145.5|182015.5|182145.5|182015.5|182145.5|182015.5|1
1721260140000|2024-07-17 23:49:00|182135.2|182005.2|182135.2|182005.2|182135.2|182005.2|182135.2|182005.2|1
1721260170000|2024-07-17 23:49:30|182145.5|182015.5|182145.5|182015.5|182145.5|182015.5|182145.5|182015.5|1
1721260190000|2024-07-17 23:49:50|182200.2|182070.2|182224.3|182094.3|182266.7|182094.3|182200.2|182059.7|4
1721260200000|2024-07-17 23:50:00|182258.6|182055.6|182220.7|182090.7|182258.6|182090.7|182220|182055.6|5
1721260210000|2024-07-17 23:50:10|182220.5|182090.5|182255.8|182055.3|182255.8|182090.5|182220.5|182055.3|4
1721260220000|2024-07-17 23:50:20|182256.1|182055|182256.9|182053.6|182256.9|182055|182256.1|182053.6|5
1721260230000|2024-07-17 23:50:30|182279.6|182046.1|182277.5|182072.3|182279.6|182072.3|182277|182045|5
1721260240000|2024-07-17 23:50:40||182072.9||182072.9||182072.9||182072.9|1
1721260250000|2024-07-17 23:50:50|182204.9|182074.9|182249.7|182046.4|182249.8|182074.9|182204.6|182046.1|5
1721260260000|2024-07-17 23:51:00|182249.8|182046.3|182251|182046|182251|182046.3|182249.8|182045.9|7
1721260270000|2024-07-17 23:51:10|182251.1|182045.9|182215.1|182085.1|182251.3|182088.4|182201.2|182045.5|10
1721260280000|2024-07-17 23:51:20|182214.4|182084.4|182244.8|182114.8|182244.8|182114.8|182214.4|182084.4|8
1721260290000|2024-07-17 23:51:30|182244.7|182114.7|182244.4|182114.4|182244.7|182114.7|182244.4|182114.4|3
1721260300000|2024-07-17 23:51:40|182244.2|182114.2|182198.5|182068.5|182244.2|182114.2|182198.5|182068.5|4
1721260310000|2024-07-17 23:51:50|182198|182068|182210.1|182080.1|182210.1|182080.1|182198|182068|2
1721260320000|2024-07-17 23:52:00|182210|182080|182210|182080|182210.3|182080.3|182210|182080|4
1721260330000|2024-07-17 23:52:10|182239.5|182109.5|182239.8|182109.8|182240.5|182110.5|182239|182109|6
1721260340000|2024-07-17 23:52:20|182240.1|182110.1|182203.3|182073.3|182240.1|182110.1|182183.9|182053.9|9
1721260350000|2024-07-17 23:52:30|182203.2|182073.2|182203.2|182073.2|182203.2|182073.2|182203.2|182073.2|1
1721260360000|2024-07-17 23:52:40|182203.3|182073.3|182202.9|182072.9|182203.3|182073.3|182202.8|182072.8|3
1721260370000|2024-07-17 23:52:50|182202.8|182072.8|182224.2|182094.2|182255.9|182094.2|182202.8|182055.5|9
1721260380000|2024-07-17 23:53:00|182224.3|182094.3|182236.9|182106.9|182256.3|182106.9|182222.9|182052.9|14
1721260390000|2024-07-17 23:53:10|182236.6|182106.6|182211.9|182081.9|182236.6|182106.6|182211.8|182081.8|6
1721260400000|2024-07-17 23:53:20|182212|182082|182211.4|182081.4|182212|182082|182211.4|182081.4|2
1721260410000|2024-07-17 23:53:30|182211.5|182081.5|182211.6|182081.6|182211.6|182081.6|182211.5|182081.5|2
1721260420000|2024-07-17 23:53:40|182235.9|182105.9|182235.7|182105.7|182235.9|182105.9|182235.6|182105.6|3
1721260430000|2024-07-17 23:53:50|182236|182106|182236|182106|182236|182106|182236|182106|1
1721260440000|2024-07-17 23:54:00|182234.3|182104.3|182235.4|182105.4|182235.4|182105.4|182231.2|182101.2|7
1721260450000|2024-07-17 23:54:10|182234.1|182104.1|182211.9|182081.9|182234.1|182104.1|182199.5|182069.5|11
1721260460000|2024-07-17 23:54:20|182212.1|182082.1|182212.8|182082.8|182212.8|182082.8|182212.1|182082.1|4
1721260470000|2024-07-17 23:54:30|182212.7|182082.7|182201.2|182071.2|182213|182083|182201.2|182071.2|7
1721260480000|2024-07-17 23:54:40|182242.8|182112.8|182233.4|182103.4|182242.8|182112.8|182233.4|182103.4|7
1721260490000|2024-07-17 23:54:50|182262.8|182055|182232.3|182102.3|182262.8|182104.9|182231.7|182054.4|15
1721260500000|2024-07-17 23:55:00|182260.2|182054.5|182209.3|182079.3|182262.3|182105.7|182203|182054.5|13
1721260510000|2024-07-17 23:55:10|182202.2|182072.2|182209.4|182079.4|182210.8|182080.8|182202.2|182072.2|20
1721260520000|2024-07-17 23:55:20|182202.3|182072.3|182207.2|182077.2|182209.6|182079.6|182202.2|182072.2|9
1721260530000|2024-07-17 23:55:30|182198.7|182068.7|182231|182101|182274.8|182101|182198.7|182054.4|13
1721260540000|2024-07-17 23:55:40|182258.6|182054.4|182259.2|182054.1|182261.5|182102.4|182230.9|182054.1|21
1721260550000|2024-07-17 23:55:50|182231.2|182101.2|182230.8|182100.8|182262|182102.6|182230.8|182053|20
1721260560000|2024-07-17 23:56:00|182232.4|182102.4|182208|182078|182262.9|182102.4|182197.6|182053.6|15
1721260570000|2024-07-17 23:56:10|182200.5|182070.5|182207.9|182077.9|182208.9|182078.9|182200.5|182070.5|13
1721260580000|2024-07-17 23:56:20|182200.5|182070.5|182200.4|182070.4|182208.9|182078.9|182197.5|182067.5|18
1721260590000|2024-07-17 23:56:30|182207.8|182077.8|182232|182102|182263.2|182103.2|182200.7|182054.2|10
1721260600000|2024-07-17 23:56:40|182232.1|182102.1|182261.3|182053.3|182261.3|182103.4|182232.1|182053.3|8
1721260610000|2024-07-17 23:56:50|182232.2|182102.2|182209.4|182079.4|182261.3|182102.2|182209.4|182053.3|8
1721260620000|2024-07-17 23:57:00|182209.8|182079.8|182209.6|182079.6|182209.8|182079.8|182202.1|182072.1|13
1721260630000|2024-07-17 23:57:10|182209.5|182079.5|182198.4|182068.4|182209.5|182079.5|182198.4|182068.4|10
1721260640000|2024-07-17 23:57:20|182201.4|182071.4|182260.9|182051.1|182260.9|182101.9|182198.2|182051.1|10
1721260650000|2024-07-17 23:57:30|182231.9|182101.9|182262|182050.7|182264|182103.5|182231.9|182050.7|10
1721260660000|2024-07-17 23:57:40|182232.5|182102.5|182232.9|182102.9|182263|182103.9|182232.5|182050.3|13
1721260670000|2024-07-17 23:57:50|182263|182050.3|182197.5|182067.5|182263|182102.9|182197.4|182050.3|12
1721260680000|2024-07-17 23:58:00|182197.4|182067.4|182197.4|182067.4|182197.4|182067.4|182197.4|182067.4|1
1721260700000|2024-07-17 23:58:20|182234.3|182104.3|182234.5|182104.5|182234.5|182104.5|182234.3|182104.3|3
1721260720000|2024-07-17 23:58:40|182234.4|182104.4|182197|182067|182235|182105|182197|182067|5
1721260730000|2024-07-17 23:58:50|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|1
1721260750000|2024-07-17 23:59:10|182234.8|182104.8|182234.7|182104.7|182234.8|182104.8|182234.7|182104.7|2
1721260760000|2024-07-17 23:59:20|182235.3|182105.3|182235.3|182105.3|182235.3|182105.3|182235.3|182105.3|1
1721260770000|2024-07-17 23:59:30|182234.5|182104.5|182233.4|182103.4|182234.5|182104.5|182233.4|182103.4|2
1721260780000|2024-07-17 23:59:40|182196.6|182066.6|182208.7|182078.7|182208.8|182078.8|182196.6|182066.6|5
1721260790000|2024-07-17 23:59:50|182208.8|182078.8|182206.7|182076.7|182208.9|182078.9|182206.2|182076.2|9
1721260800000|2024-07-18 00:00:00|182204.4|182074.4|182200.2|182070.2|182204.4|182074.4|182199.3|182069.3|11
1721260820000|2024-07-18 00:00:20|182201.3|182071.3|182205.7|182075.7|182205.7|182075.7|182200.7|182070.7|4
1721260830000|2024-07-18 00:00:30|182215.6|182085.6|182215.7|182085.7|182215.7|182085.7|182215.6|182085.6|2
1721260840000|2024-07-18 00:00:40|182207.2|182077.2|182212.4|182082.4|182212.4|182082.4|182207.2|182077.2|4
1721260850000|2024-07-18 00:00:50|182211.9|182081.9|182210.4|182080.4|182211.9|182081.9|182210.4|182080.4|2
1721260860000|2024-07-18 00:01:00|182205.6|182075.6|182205.6|182075.6|182205.6|182075.6|182205.6|182075.6|1
1721260870000|2024-07-18 00:01:10|182205.3|182075.3|182192.8|182062.8|182205.3|182075.3|182162.6|182032.6|8
1721260880000|2024-07-18 00:01:20|182189.7|182059.7|182189.7|182059.7|182189.7|182059.7|182189.7|182059.7|1
1721260890000|2024-07-18 00:01:30|182188.3|182058.3|182191.9|182061.9|182191.9|182061.9|182188.3|182058.3|2
1721260900000|2024-07-18 00:01:40|182192.5|182062.5|182192.5|182062.5|182192.5|182062.5|182192.5|182062.5|1
1721260920000|2024-07-18 00:02:00|182192.9|182062.9|182186.7|182056.7|182192.9|182062.9|182186.7|182056.7|2
1721260930000|2024-07-18 00:02:10|182192.9|182062.9|182187.8|182057.8|182192.9|182062.9|182187.8|182057.8|2
1721260950000|2024-07-18 00:02:30|182183.8|182053.8|182183.8|182053.8|182183.8|182053.8|182183.8|182053.8|1
1721260960000|2024-07-18 00:02:40|182192.5|182062.5|182192.5|182062.5|182192.5|182062.5|182192.5|182062.5|1
1721260980000|2024-07-18 00:03:00|182192.9|182062.9|182194.9|182064.9|182194.9|182064.9|182192.8|182062.8|4
1721261000000|2024-07-18 00:03:20|182194.8|182064.8|182193.1|182063.1|182196.8|182066.8|182193.1|182063.1|5
1721261010000|2024-07-18 00:03:30|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|1
1721261020000|2024-07-18 00:03:40|182191.1|182061.1|182191.1|182061.1|182191.1|182061.1|182191.1|182061.1|1
1721261030000|2024-07-18 00:03:50|182193.6|182063.6|182201.8|182071.8|182201.8|182071.8|182193.6|182063.6|3
1721261040000|2024-07-18 00:04:00|182201.5|182071.5|182196.6|182066.6|182201.5|182071.5|182196|182066|4
1721261060000|2024-07-18 00:04:20|182196.5|182066.5|182196.5|182066.5|182196.5|182066.5|182196.5|182066.5|1
1721261070000|2024-07-18 00:04:30|182197.1|182067.1|182196.4|182066.4|182197.1|182067.1|182196.4|182066.4|2
1721261090000|2024-07-18 00:04:50|182196.8|182066.8|182196.8|182066.8|182196.8|182066.8|182196.8|182066.8|1
1721261100000|2024-07-18 00:05:00|182202.6|182072.6|182193.8|182063.8|182202.6|182072.6|182193.8|182063.8|15
1721261110000|2024-07-18 00:05:10|182190.3|182060.3|182195.1|182065.1|182200.1|182070.1|182190.3|182060.3|5
1721261130000|2024-07-18 00:05:30|182194.6|182064.6|182194.6|182064.6|182194.6|182064.6|182194.6|182064.6|1
1721261140000|2024-07-18 00:05:40|182195.1|182065.1|182202|182072|182202|182072|182195.1|182065.1|2
1721261150000|2024-07-18 00:05:50|182193.4|182063.4|182208.7|182078.7|182209.4|182079.4|182193.4|182063.4|5
1721261170000|2024-07-18 00:06:10|182204.2|182074.2|182203|182073|182204.2|182074.2|182203|182073|2
1721261180000|2024-07-18 00:06:20|182204.4|182074.4|182204.4|182074.4|182204.4|182074.4|182204.4|182074.4|1
1721261200000|2024-07-18 00:06:40|182211.6|182081.6|182208.5|182078.5|182211.6|182081.6|182208.5|182078.5|2
1721261220000|2024-07-18 00:07:00|182211.6|182081.6|182211.6|182081.6|182211.6|182081.6|182211.6|182081.6|1
1721261230000|2024-07-18 00:07:10|182204.4|182074.4|182204.4|182074.4|182204.4|182074.4|182204.4|182074.4|1
1721261250000|2024-07-18 00:07:30|182204.3|182074.3|182204.3|182074.3|182204.3|182074.3|182204.3|182074.3|1
1721261260000|2024-07-18 00:07:40|182208.4|182078.4|182208.4|182078.4|182208.4|182078.4|182208.4|182078.4|1
1721261280000|2024-07-18 00:08:00|182212|182082|182206.4|182076.4|182218.7|182088.7|182204.8|182074.8|15
1721261290000|2024-07-18 00:08:10|182206.3|182076.3|182204.1|182074.1|182206.3|182076.3|182200.6|182070.6|4
1721261300000|2024-07-18 00:08:20|182205.5|182075.5|182206.7|182076.7|182206.7|182076.7|182204.8|182074.8|4
1721261310000|2024-07-18 00:08:30|182206.1|182076.1|182207.9|182077.9|182207.9|182077.9|182206.1|182076.1|2
1721261330000|2024-07-18 00:08:50|182204.8|182074.8|182209.4|182079.4|182209.4|182079.4|182204.8|182074.8|2
1721261340000|2024-07-18 00:09:00|182204.2|182074.2|182204.2|182074.2|182204.2|182074.2|182204.2|182074.2|1
1721261360000|2024-07-18 00:09:20|182204.1|182074.1|182221.1|182091.1|182221.1|182091.1|182204.1|182074.1|13
1721261370000|2024-07-18 00:09:30|182219.3|182089.3|182221.1|182091.1|182221.1|182091.1|182219.3|182089.3|2
1721261380000|2024-07-18 00:09:40|182221|182091|182221|182091|182221|182091|182221|182091|1
1721261390000|2024-07-18 00:09:50|182219.2|182089.2|182218.6|182088.6|182219.2|182089.2|182218.6|182088.6|2
1721261400000|2024-07-18 00:10:00|182230.7|182100.7|182231.1|182101.1|182232|182102|182230.7|182100.7|3
1721261420000|2024-07-18 00:10:20|182227.5|182097.5|182220.6|182090.6|182227.5|182097.5|182220.6|182090.6|2
1721261430000|2024-07-18 00:10:30|182219.5|182089.5|182224.3|182094.3|182232|182102|182218.4|182088.4|7
1721261440000|2024-07-18 00:10:40|182224.7|182094.7|182222.2|182092.2|182226|182096|182222.2|182092.2|7
1721261450000|2024-07-18 00:10:50|182224.1|182094.1|182222.8|182092.8|182224.1|182094.1|182221.7|182091.7|7
1721261460000|2024-07-18 00:11:00|182221.6|182091.6|182222.8|182092.8|182223.3|182093.3|182221.6|182091.6|10
1721261470000|2024-07-18 00:11:10|182221|182091|182224.8|182094.8|182224.8|182094.8|182221|182091|15
1721261480000|2024-07-18 00:11:20|182224.4|182094.4|182223.9|182093.9|182225.9|182095.9|182222.6|182092.6|18
1721261490000|2024-07-18 00:11:30|182223.4|182093.4|182200.3|182070.3|182223.4|182093.4|182177.9|182047.9|11
1721261510000|2024-07-18 00:11:50|182201.5|182071.5|182197.5|182067.5|182201.5|182071.5|182197.5|182067.5|2
1721261540000|2024-07-18 00:12:20|182197.4|182067.4|182195.7|182065.7|182197.4|182067.4|182195.7|182065.7|2
1721261550000|2024-07-18 00:12:30|182201.9|182071.9|182205|182075|182205|182075|182201.9|182071.9|2
1721261560000|2024-07-18 00:12:40|182203|182073|182207.7|182077.7|182207.7|182077.7|182202.7|182072.7|4
1721261570000|2024-07-18 00:12:50|182209|182079|182200.9|182070.9|182209.8|182079.8|182199.8|182069.8|6
1721261580000|2024-07-18 00:13:00|182201.6|182071.6|182200.3|182070.3|182204.6|182074.6|182199.6|182069.6|7
1721261590000|2024-07-18 00:13:10|182200.6|182070.6|182200.6|182070.6|182200.6|182070.6|182200.6|182070.6|1
1721261600000|2024-07-18 00:13:20|182202.7|182072.7|182210|182080|182210|182080|182202.7|182072.7|2
1721261610000|2024-07-18 00:13:30|182208.9|182078.9|182208.8|182078.8|182208.9|182078.9|182207.9|182077.9|3
1721261620000|2024-07-18 00:13:40|182204.9|182074.9|182201.9|182071.9|182204.9|182074.9|182201.9|182071.9|2
1721261630000|2024-07-18 00:13:50|182203.7|182073.7|182203.7|182073.7|182203.7|182073.7|182203.7|182073.7|1
1721261640000|2024-07-18 00:14:00|182209.3|182079.3|182209.3|182079.3|182209.3|182079.3|182209.3|182079.3|1
1721261660000|2024-07-18 00:14:20|182204.9|182074.9|182204.9|182074.9|182204.9|182074.9|182204.9|182074.9|1
1721261670000|2024-07-18 00:14:30|182208.8|182078.8|182209.9|182079.9|182209.9|182079.9|182208.8|182078.8|2
1721261680000|2024-07-18 00:14:40|182204.4|182074.4|182204.4|182074.4|182204.4|182074.4|182204.4|182074.4|1
1721261700000|2024-07-18 00:15:00|182210.3|182080.3|182210.3|182080.3|182210.3|182080.3|182210.3|182080.3|1
1721261710000|2024-07-18 00:15:10|182205.9|182075.9|182205.9|182075.9|182205.9|182075.9|182205.9|182075.9|1
1721261730000|2024-07-18 00:15:30|182209.9|182079.9|182204.4|182074.4|182209.9|182079.9|182204.4|182074.4|2
1721261740000|2024-07-18 00:15:40|182205.3|182075.3|182201.4|182071.4|182213.1|182083.1|182199.2|182069.2|5
1721261750000|2024-07-18 00:15:50|182201.1|182071.1|182201.1|182071.1|182201.1|182071.1|182201.1|182071.1|1
1721261760000|2024-07-18 00:16:00|182201.3|182071.3|182201.3|182071.3|182201.3|182071.3|182201.3|182071.3|1
1721261770000|2024-07-18 00:16:10|182205.8|182075.8|182205.8|182075.8|182205.8|182075.8|182205.8|182075.8|1
1721261800000|2024-07-18 00:16:40|182209.1|182079.1|182210.9|182080.9|182210.9|182080.9|182209.1|182079.1|2
1721261810000|2024-07-18 00:16:50|182195.5|182065.5|182195.5|182065.5|182195.5|182065.5|182195.5|182065.5|1
1721261830000|2024-07-18 00:17:10|182191.4|182061.4|182183.2|182053.2|182191.4|182061.4|182183.2|182053.2|2
1721261850000|2024-07-18 00:17:30|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|1
1721261860000|2024-07-18 00:17:40|182195.4|182065.4|182195.4|182065.4|182195.4|182065.4|182195.4|182065.4|1
1721261880000|2024-07-18 00:18:00|182191.4|182061.4|182191.4|182061.4|182191.4|182061.4|182191.4|182061.4|1
1721261900000|2024-07-18 00:18:20|182183.2|182053.2|182185.2|182055.2|182185.2|182055.2|182183.2|182053.2|2
1721261910000|2024-07-18 00:18:30|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|1
1721261920000|2024-07-18 00:18:40|182197.3|182067.3|182197.3|182067.3|182197.3|182067.3|182197.3|182067.3|1
1721261930000|2024-07-18 00:18:50|182196.7|182066.7|182196.7|182066.7|182196.7|182066.7|182196.7|182066.7|1
1721261940000|2024-07-18 00:19:00|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721261960000|2024-07-18 00:19:20|182184.6|182054.6|182193|182063|182193|182063|182184.6|182054.6|2
1721261980000|2024-07-18 00:19:40|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721261990000|2024-07-18 00:19:50|182197.3|182067.3|182193.1|182063.1|182197.3|182067.3|182193.1|182063.1|2
1721262010000|2024-07-18 00:20:10|182193.2|182063.2|182185.6|182055.6|182193.7|182063.7|182185.6|182055.6|3
1721262020000|2024-07-18 00:20:20|182193.6|182063.6|182193|182063|182193.6|182063.6|182180.7|182050.7|6
1721262040000|2024-07-18 00:20:40|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721262060000|2024-07-18 00:21:00|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262070000|2024-07-18 00:21:10|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721262080000|2024-07-18 00:21:20|182193|182063|182193|182063|182193|182063|182193|182063|1
1721262100000|2024-07-18 00:21:40|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721262110000|2024-07-18 00:21:50|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262130000|2024-07-18 00:22:10|182193|182063|182193|182063|182193|182063|182193|182063|1
1721262160000|2024-07-18 00:22:40|182197.2|182067.2|182193.1|182063.1|182197.2|182067.2|182193.1|182063.1|2
1721262190000|2024-07-18 00:23:10|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721262200000|2024-07-18 00:23:20|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262240000|2024-07-18 00:24:00|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|1
1721262250000|2024-07-18 00:24:10|182192.9|182062.9|182192.9|182062.9|182192.9|182062.9|182192.9|182062.9|1
1721262280000|2024-07-18 00:24:40|182184.9|182054.9|182193.1|182063.1|182193.1|182063.1|182184.9|182054.9|2
1721262290000|2024-07-18 00:24:50|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|1
1721262300000|2024-07-18 00:25:00|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721262310000|2024-07-18 00:25:10|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262330000|2024-07-18 00:25:30|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721262340000|2024-07-18 00:25:40|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|1
1721262350000|2024-07-18 00:25:50|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721262380000|2024-07-18 00:26:20|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262390000|2024-07-18 00:26:30|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721262400000|2024-07-18 00:26:40|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|1
1721262410000|2024-07-18 00:26:50|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|1
1721262420000|2024-07-18 00:27:00|182197.5|182067.5|182197.5|182067.5|182197.5|182067.5|182197.5|182067.5|1
1721262430000|2024-07-18 00:27:10|182197|182067|182197|182067|182197|182067|182197|182067|1
1721262440000|2024-07-18 00:27:20|182192.8|182062.8|182192.8|182062.8|182192.8|182062.8|182192.8|182062.8|1
1721262450000|2024-07-18 00:27:30|182184.8|182054.8|182184.8|182054.8|182184.8|182054.8|182184.8|182054.8|1
1721262460000|2024-07-18 00:27:40|182193.1|182063.1|182188.6|182058.6|182193.1|182063.1|182187.4|182057.4|3
1721262480000|2024-07-18 00:28:00|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|1
1721262490000|2024-07-18 00:28:10|182193.2|182063.2|182185.1|182055.1|182193.2|182063.2|182185.1|182055.1|2
1721262500000|2024-07-18 00:28:20|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721262520000|2024-07-18 00:28:40|182185|182055|182193|182063|182193|182063|182185|182055|2
1721262530000|2024-07-18 00:28:50|182192.9|182062.9|182192.9|182062.9|182192.9|182062.9|182192.9|182062.9|1
1721262550000|2024-07-18 00:29:10|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721262570000|2024-07-18 00:29:30|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262580000|2024-07-18 00:29:40|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|182197.2|182067.2|1
1721262610000|2024-07-18 00:30:10|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|1
1721262620000|2024-07-18 00:30:20|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|182184.9|182054.9|1
1721262630000|2024-07-18 00:30:30|182192.9|182062.9|182192.9|182062.9|182192.9|182062.9|182192.9|182062.9|1
1721262640000|2024-07-18 00:30:40|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|1
1721262660000|2024-07-18 00:31:00|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|182193.2|182063.2|1
1721262670000|2024-07-18 00:31:10|182193.3|182063.3|182185|182055|182193.3|182063.3|182185|182055|3
1721262680000|2024-07-18 00:31:20|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|182193.1|182063.1|1
1721262690000|2024-07-18 00:31:30|182186|182056|182186.7|182056.7|182186.7|182056.7|182186|182056|2
1721262700000|2024-07-18 00:31:40|182191.1|182061.1|182191.1|182061.1|182191.1|182061.1|182191.1|182061.1|1
1721262720000|2024-07-18 00:32:00|182186.9|182056.9|182186.9|182056.9|182186.9|182056.9|182186.9|182056.9|1
1721262730000|2024-07-18 00:32:10|182178.2|182048.2|182178.2|182048.2|182178.2|182048.2|182178.2|182048.2|1
1721262740000|2024-07-18 00:32:20|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|1
1721262760000|2024-07-18 00:32:40|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|1
1721262770000|2024-07-18 00:32:50|182186.9|182056.9|182186.9|182056.9|182186.9|182056.9|182186.9|182056.9|1
1721262790000|2024-07-18 00:33:10|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|1
1721262820000|2024-07-18 00:33:40|182178.3|182048.3|182178.3|182048.3|182178.3|182048.3|182178.3|182048.3|1
1721262830000|2024-07-18 00:33:50|182177.5|182047.5|182177.5|182047.5|182177.5|182047.5|182177.5|182047.5|1
1721262840000|2024-07-18 00:34:00|182177.6|182047.6|182177.6|182047.6|182177.6|182047.6|182177.6|182047.6|1
1721262850000|2024-07-18 00:34:10|182186.3|182056.3|182186.3|182056.3|182186.3|182056.3|182186.3|182056.3|1
1721262880000|2024-07-18 00:34:40|182177.5|182047.5|182186.4|182056.4|182186.4|182056.4|182177.5|182047.5|2
1721262900000|2024-07-18 00:35:00|182186.5|182056.5|182190.9|182060.9|182190.9|182060.9|182186.5|182056.5|2
1721262910000|2024-07-18 00:35:10|182191.5|182061.5|182187.4|182057.4|182191.5|182061.5|182187.4|182057.4|2
1721262920000|2024-07-18 00:35:20|182186.9|182056.9|182186.9|182056.9|182186.9|182056.9|182186.9|182056.9|1
1721262940000|2024-07-18 00:35:40|182178.2|182048.2|182186.9|182056.9|182186.9|182056.9|182178.2|182048.2|2
1721262960000|2024-07-18 00:36:00|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|182191.2|182061.2|1
1721262980000|2024-07-18 00:36:20|182186.8|182056.8|182186|182056|182186.8|182056.8|182186|182056|2
1721262990000|2024-07-18 00:36:30|182186.5|182056.5|182186.5|182056.5|182186.5|182056.5|182186.5|182056.5|1
1721263000000|2024-07-18 00:36:40|182177.8|182047.8|182177.9|182047.9|182177.9|182047.9|182177.8|182047.8|2
1721263010000|2024-07-18 00:36:50|182186.6|182056.6|182186.6|182056.6|182186.6|182056.6|182186.6|182056.6|1
1721263050000|2024-07-18 00:37:30|182177.9|182047.9|182177.9|182047.9|182177.9|182047.9|182177.9|182047.9|1
1721263060000|2024-07-18 00:37:40|182186.7|182056.7|182186.4|182056.4|182186.7|182056.7|182186.4|182056.4|2
1721263070000|2024-07-18 00:37:50|182172.7|182042.7|182177.3|182047.3|182177.6|182047.6|182172.7|182042.7|3
1721263090000|2024-07-18 00:38:10|182176.9|182046.9|182176.9|182046.9|182176.9|182046.9|182176.9|182046.9|1
1721263100000|2024-07-18 00:38:20|182171.7|182041.7|182161.4|182031.4|182171.7|182041.7|182161.4|182031.4|2
1721263120000|2024-07-18 00:38:40|182171.6|182041.6|182176.8|182046.8|182176.8|182046.8|182171.6|182041.6|2
1721263160000|2024-07-18 00:39:20|182161.2|182031.2|182161.2|182031.2|182161.2|182031.2|182161.2|182031.2|1
1721263180000|2024-07-18 00:39:40|182160.3|182030.3|182155.9|182025.9|182161.8|182031.8|182143.4|182013.4|7
1721263200000|2024-07-18 00:40:00|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|1
1721263220000|2024-07-18 00:40:20|182155.9|182025.9|182155.9|182025.9|182155.9|182025.9|182155.9|182025.9|1
1721263230000|2024-07-18 00:40:30|182156|182026|182156|182026|182156|182026|182156|182026|1
1721263240000|2024-07-18 00:40:40|182154.4|182024.4|182154.4|182024.4|182154.4|182024.4|182154.4|182024.4|1
1721263270000|2024-07-18 00:41:10|182152.8|182022.8|182153.9|182023.9|182153.9|182023.9|182152.8|182022.8|2
1721263290000|2024-07-18 00:41:30|182157.1|182027.1|182157.1|182027.1|182157.1|182027.1|182157.1|182027.1|1
1721263300000|2024-07-18 00:41:40|182154.7|182024.7|182155.8|182025.8|182155.8|182025.8|182149.4|182019.4|4
1721263320000|2024-07-18 00:42:00|182149.5|182019.5|182149.5|182019.5|182149.5|182019.5|182149.5|182019.5|1
1721263330000|2024-07-18 00:42:10|182146.8|182016.8|182146.8|182016.8|182146.8|182016.8|182146.8|182016.8|1
1721263340000|2024-07-18 00:42:20|182143.2|182013.2|182147.9|182017.9|182147.9|182017.9|182143.2|182013.2|2
1721263360000|2024-07-18 00:42:40|182149.5|182019.5|182149.5|182019.5|182149.5|182019.5|182149.5|182019.5|1
1721263380000|2024-07-18 00:43:00|182146.8|182016.8|182146.8|182016.8|182146.8|182016.8|182146.8|182016.8|1
1721263390000|2024-07-18 00:43:10|182143.2|182013.2|182143.2|182013.2|182143.2|182013.2|182143.2|182013.2|1
1721263400000|2024-07-18 00:43:20|182147.9|182017.9|182157.4|182027.4|182157.4|182027.4|182147.9|182017.9|2
1721263430000|2024-07-18 00:43:50|182143.2|182013.2|182143.2|182013.2|182143.2|182013.2|182143.2|182013.2|1
1721263450000|2024-07-18 00:44:10|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|1
1721263500000|2024-07-18 00:45:00|182159.2|182029.2|182159.2|182029.2|182159.2|182029.2|182159.2|182029.2|1
1721263510000|2024-07-18 00:45:10|182167.9|182037.9|182166.6|182036.6|182167.9|182037.9|182159.8|182029.8|4
1721263520000|2024-07-18 00:45:20|182165.7|182035.7|182165.7|182035.7|182165.7|182035.7|182165.7|182035.7|1
1721263530000|2024-07-18 00:45:30|182159.2|182029.2|182165.7|182035.7|182165.7|182035.7|182159.2|182029.2|2
1721263540000|2024-07-18 00:45:40|182164.2|182034.2|182042|181912|182164.2|182034.2|182039.5|181909.5|18
1721263550000|2024-07-18 00:45:50|182041.5|181911.5|182039.2|181909.2|182041.5|181911.5|182038|181908|4
1721263560000|2024-07-18 00:46:00|182039.7|181909.7|182039.7|181909.7|182039.7|181909.7|182039.7|181909.7|1
1721263580000|2024-07-18 00:46:20|182031.2|181901.2|182031.2|181901.2|182031.2|181901.2|182031.2|181901.2|1
1721263600000|2024-07-18 00:46:40|182038.6|181908.6|182038.6|181908.6|182038.6|181908.6|182038.6|181908.6|1
1721263610000|2024-07-18 00:46:50|182045.6|181915.6|182045.6|181915.6|182045.6|181915.6|182045.6|181915.6|1
1721263620000|2024-07-18 00:47:00|182044.8|181914.8|182038.6|181908.6|182044.8|181914.8|182038.6|181908.6|2
1721263630000|2024-07-18 00:47:10|182030.1|181900.1|182030.1|181900.1|182030.1|181900.1|182030.1|181900.1|1
1721263640000|2024-07-18 00:47:20|182028.8|181898.8|182039.9|181909.9|182039.9|181909.9|182027.3|181897.3|3
1721263660000|2024-07-18 00:47:40|182040.8|181910.8|182040.7|181910.7|182041.5|181911.5|182040.7|181910.7|5
1721263670000|2024-07-18 00:47:50|182040.8|181910.8|182040.8|181910.8|182040.8|181910.8|182040.8|181910.8|1
1721263680000|2024-07-18 00:48:00|182040.9|181910.9|182041|181911|182041|181911|182040.9|181910.9|4
1721263690000|2024-07-18 00:48:10|182040.8|181910.8|182039.9|181909.9|182040.8|181910.8|182039.9|181909.9|2
1721263710000|2024-07-18 00:48:30|182029.5|181899.5|182029.6|181899.6|182029.6|181899.6|182029.5|181899.5|2
1721263720000|2024-07-18 00:48:40|182029|181899|182029|181899|182029|181899|182029|181899|1
1721263730000|2024-07-18 00:48:50|182029.1|181899.1|182029|181899|182029.1|181899.1|182029|181899|2
1721263740000|2024-07-18 00:49:00|182032.3|181902.3|182037.5|181907.5|182037.5|181907.5|182022.9|181892.9|5
1721263770000|2024-07-18 00:49:30|182039.6|181909.6|182039.9|181909.9|182040.5|181910.5|182039.6|181909.6|3
1721263780000|2024-07-18 00:49:40|182040.6|181910.6|182040.6|181910.6|182040.7|181910.7|182040.6|181910.6|3
1721263790000|2024-07-18 00:49:50|182041.9|181911.9|182041.9|181911.9|182041.9|181911.9|182041.9|181911.9|1
1721263800000|2024-07-18 00:50:00|182041.6|181911.6|182041|181911|182041.8|181911.8|182041|181911|3
1721263820000|2024-07-18 00:50:20|182040.9|181910.9|182030.9|181900.9|182040.9|181910.9|182030.9|181900.9|2
1721263840000|2024-07-18 00:50:40|182041.8|181911.8|182041.1|181911.1|182041.8|181911.8|182041.1|181911.1|2
1721263850000|2024-07-18 00:50:50|182035.8|181905.8|182039.6|181909.6|182042.9|181912.9|182035.8|181905.8|7
1721263860000|2024-07-18 00:51:00|182040.7|181910.7|182040.7|181910.7|182040.7|181910.7|182040.7|181910.7|1
1721263880000|2024-07-18 00:51:20|182040.9|181910.9|182030.9|181900.9|182040.9|181910.9|182030.9|181900.9|2
1721263890000|2024-07-18 00:51:30|182041.7|181911.7|182041.7|181911.7|182041.7|181911.7|182041.7|181911.7|1
1721263900000|2024-07-18 00:51:40|182041.9|181911.9|182041.8|181911.8|182041.9|181911.9|182041.8|181911.8|2
1721263910000|2024-07-18 00:51:50|182041.5|181911.5|182040.9|181910.9|182041.7|181911.7|182040.9|181910.9|3
1721263930000|2024-07-18 00:52:10|182031|181901|182031|181901|182031|181901|182031|181901|1
1721263940000|2024-07-18 00:52:20|182030.9|181900.9|182042.5|181912.5|182043.5|181913.5|182030.9|181900.9|8
1721263950000|2024-07-18 00:52:30|182043.1|181913.1|182042.4|181912.4|182043.1|181913.1|182042.1|181912.1|4
1721263960000|2024-07-18 00:52:40|182043.5|181913.5|182084.4|181954.4|182084.4|181954.4|182043.5|181913.5|6
1721263970000|2024-07-18 00:52:50|182084.6|181954.6|182084.5|181954.5|182084.8|181954.8|182084.3|181954.3|5
1721263980000|2024-07-18 00:53:00|182085|181955|182084.7|181954.7|182085|181955|182084.6|181954.6|4
1721263990000|2024-07-18 00:53:10|182085|181955|182076.8|181946.8|182085|181955|182076.8|181946.8|3
1721264000000|2024-07-18 00:53:20|182055.8|181965.8|182093.6|181963.6|182093.6|181965.8|182055.8|181963.6|2
1721264010000|2024-07-18 00:53:30|182093.3|181963.3|182088.9|181958.9|182093.3|181963.3|182088.9|181958.9|2
1721264020000|2024-07-18 00:53:40|182089|181959|182089|181959|182089.2|181959.2|182088.9|181958.9|4
1721264030000|2024-07-18 00:53:50|182080|181950|182102.9|181972.9|182105.7|181975.7|182080|181950|10
1721264040000|2024-07-18 00:54:00|182103.2|181973.2|182105.3|181975.3|182105.5|181975.5|182099.7|181969.7|13
1721264050000|2024-07-18 00:54:10|182101.6|181971.6|182101.5|181971.5|182105.7|181975.7|182100|181970|18
1721264060000|2024-07-18 00:54:20|182105.7|181975.7|182105.4|181975.4|182105.7|181975.7|182098.8|181968.8|17
1721264070000|2024-07-18 00:54:30|182105.3|181975.3|182098.8|181968.8|182105.5|181975.5|182098.5|181968.5|13
1721264080000|2024-07-18 00:54:40|182104.5|181974.5|182107.2|181977.2|182107.2|181977.2|182104.5|181974.5|13
1721264090000|2024-07-18 00:54:50|182118.3|181988.3|182135.4|182005.4|182143.7|182013.7|182118.3|181988.3|8
1721264100000|2024-07-18 00:55:00|182135.5|182005.5|182166.8|182036.8|182170.3|182040.3|182135.3|182005.3|7
1721264120000|2024-07-18 00:55:20|182166.7|182036.7|182166.8|182036.8|182166.8|182036.8|182166.7|182036.7|2
1721264130000|2024-07-18 00:55:30|182166.7|182036.7|182200|182070|182204.1|182074.1|182166.7|182036.7|8
1721264140000|2024-07-18 00:55:40|182199.9|182069.9|182204.8|182074.8|182204.9|182074.9|182199.9|182069.9|14
1721264150000|2024-07-18 00:55:50|182204.1|182074.1|182204.7|182074.7|182204.9|182074.9|182204.1|182074.1|8
1721264160000|2024-07-18 00:56:00|182204.8|182074.8|182207.7|182077.7|182208|182078|182197.9|182067.9|12
1721264170000|2024-07-18 00:56:10|182207.6|182077.6|182207.6|182077.6|182207.7|182077.7|182207.4|182077.4|11
1721264180000|2024-07-18 00:56:20|182207.4|182077.4|182205.3|182075.3|182207.4|182077.4|182205.3|182075.3|5
1721264190000|2024-07-18 00:56:30|182206.2|182076.2|182201.6|182071.6|182206.2|182076.2|182201.6|182071.6|4
1721264200000|2024-07-18 00:56:40|182201.1|182071.1|182195.4|182065.4|182201.1|182071.1|182195.4|182065.4|9
1721264210000|2024-07-18 00:56:50|182195.9|182065.9|182199.1|182069.1|182199.1|182069.1|182193.5|182063.5|7
1721264220000|2024-07-18 00:57:00|182194.3|182064.3|182195.8|182065.8|182196.7|182066.7|182193.1|182063.1|10
1721264230000|2024-07-18 00:57:10|182205.6|182075.6|182183.9|182053.9|182205.6|182075.6|182182.8|182052.8|5
1721264240000|2024-07-18 00:57:20|182184.8|182054.8|182184|182054|182184.8|182054.8|182181.9|182051.9|6
1721264250000|2024-07-18 00:57:30|182182.3|182052.3|182181.7|182051.7|182182.3|182052.3|182180.9|182050.9|4
1721264260000|2024-07-18 00:57:40|182186.9|182056.9|182186.7|182056.7|182186.9|182056.9|182182|182052|6
1721264270000|2024-07-18 00:57:50|182186.1|182056.1|182188.3|182058.3|182188.4|182058.4|182186.1|182056.1|5
1721264280000|2024-07-18 00:58:00|182187.9|182057.9|182185.8|182055.8|182187.9|182057.9|182178.1|182048.1|5
1721264290000|2024-07-18 00:58:10|182190.8|182060.8|182183.4|182053.4|182190.8|182060.8|182183.4|182053.4|10
1721264300000|2024-07-18 00:58:20|182184.6|182054.6|182182.5|182052.5|182184.6|182054.6|182182.3|182052.3|6
1721264310000|2024-07-18 00:58:30|182183.8|182053.8|182182.8|182052.8|182183.8|182053.8|182182.8|182052.8|2
1721264320000|2024-07-18 00:58:40|182182.2|182052.2|182184.7|182054.7|182185.5|182055.5|182182.2|182052.2|4
1721264330000|2024-07-18 00:58:50|182185.2|182055.2|182185.8|182055.8|182186.1|182056.1|182185.2|182055.2|4
1721264340000|2024-07-18 00:59:00|182185.7|182055.7|182178.1|182048.1|182185.7|182055.7|182178.1|182048.1|6
1721264350000|2024-07-18 00:59:10|182179|182049|182164.6|182034.6|182179|182049|182164.6|182034.6|2
1721264360000|2024-07-18 00:59:20|182163.8|182033.8|182166.1|182036.1|182166.1|182036.1|182163.3|182033.3|5
1721264370000|2024-07-18 00:59:30|182183.7|182053.7|182184.1|182054.1|182184.7|182054.7|182183|182053|7
1721264380000|2024-07-18 00:59:40|182186.9|182056.9|182187.5|182057.5|182187.5|182057.5|182186.9|182056.9|3
1721264390000|2024-07-18 00:59:50|182184.1|182054.1|182185.1|182055.1|182185.2|182055.2|182184.1|182054.1|4
1721264400000|2024-07-18 01:00:00|182185|182055|182185|182055|182185|182055|182185|182055|1
1721264410000|2024-07-18 01:00:10|182176.4|182046.4|182176.4|182046.4|182176.4|182046.4|182176.4|182046.4|1
1721264430000|2024-07-18 01:00:30|182177.1|182047.1|182192.3|182062.3|182192.3|182062.3|182175.9|182045.9|7
1721264440000|2024-07-18 01:00:40|182191.9|182061.9|182192.4|182062.4|182192.4|182062.4|182191.9|182061.9|5
1721264450000|2024-07-18 01:00:50|182192.5|182062.5|182193.8|182063.8|182194|182064|182189.7|182059.7|12
1721264460000|2024-07-18 01:01:00|182193.9|182063.9|182187.4|182057.4|182193.9|182063.9|182185.1|182055.1|12
1721264470000|2024-07-18 01:01:10|182187.6|182057.6|182179.1|182049.1|182187.7|182057.7|182179.1|182049.1|9
1721264480000|2024-07-18 01:01:20|182191.1|182061.1|182188.1|182058.1|182191.1|182061.1|182187.7|182057.7|4
1721264490000|2024-07-18 01:01:30|182187|182057|182193|182063|182193|182063|182187|182057|6
1721264500000|2024-07-18 01:01:40|182188|182058|182194|182064|182194|182064|182186.8|182056.8|7
1721264510000|2024-07-18 01:01:50|182188|182058|182193|182063|182193|182063|182188|182058|2
1721264520000|2024-07-18 01:02:00|182188|182058|182187.9|182057.9|182188|182058|182187.9|182057.9|2
1721264530000|2024-07-18 01:02:10|182183.9|182053.9|182182.9|182052.9|182183.9|182053.9|182182.9|182052.9|2
1721264540000|2024-07-18 01:02:20|182189.6|182059.6|182189.6|182059.6|182189.6|182059.6|182189.6|182059.6|1
1721264550000|2024-07-18 01:02:30|182186.9|182056.9|182188|182058|182188|182058|182186.9|182056.9|2
1721264560000|2024-07-18 01:02:40|182190.5|182060.5|182189.5|182059.5|182190.5|182060.5|182189.5|182059.5|2
1721264570000|2024-07-18 01:02:50|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|1
1721264580000|2024-07-18 01:03:00|182176.9|182046.9|182188.5|182058.5|182188.5|182058.5|182176.9|182046.9|2
1721264590000|2024-07-18 01:03:10|182188.8|182058.8|182188.8|182058.8|182188.8|182058.8|182188.8|182058.8|1
1721264600000|2024-07-18 01:03:20|182187.6|182057.6|182177.5|182047.5|182187.6|182057.6|182177.5|182047.5|2
1721264610000|2024-07-18 01:03:30|182177.9|182047.9|182190.9|182060.9|182190.9|182060.9|182177.9|182047.9|2
1721264620000|2024-07-18 01:03:40|182188.8|182058.8|182188.8|182058.8|182188.8|182058.8|182188.8|182058.8|1
1721264630000|2024-07-18 01:03:50|182179.3|182049.3|182184|182054|182184|182054|182179.3|182049.3|2
1721264640000|2024-07-18 01:04:00|182168.5|182038.5|182176.5|182046.5|182176.5|182046.5|182163.5|182033.5|15
1721264650000|2024-07-18 01:04:10|182176.2|182046.2|182176.2|182046.2|182176.5|182046.5|182176.2|182046.2|7
1721264660000|2024-07-18 01:04:20|182176.5|182046.5|182176.2|182046.2|182177.1|182047.1|182176.2|182046.2|6
1721264670000|2024-07-18 01:04:30|182170.4|182040.4|182170.4|182040.4|182170.4|182040.4|182170.4|182040.4|1
1721264680000|2024-07-18 01:04:40|182168.9|182038.9|182168.9|182038.9|182168.9|182038.9|182168.9|182038.9|1
1721264690000|2024-07-18 01:04:50|182178.6|182048.6|182178.8|182048.8|182178.8|182048.8|182178.6|182048.6|2
1721264700000|2024-07-18 01:05:00|182178.7|182048.7|182180.1|182050.1|182180.1|182050.1|182178.7|182048.7|6
1721264710000|2024-07-18 01:05:10|182179.8|182049.8|182179.8|182049.8|182179.8|182049.8|182179.8|182049.8|1
1721264720000|2024-07-18 01:05:20|182170.5|182040.5|182170.5|182040.5|182170.5|182040.5|182170.5|182040.5|1
1721264740000|2024-07-18 01:05:40|182163.5|182033.5|182163.5|182033.5|182163.5|182033.5|182163.5|182033.5|1
1721264750000|2024-07-18 01:05:50|182180.3|182050.3|182180.3|182050.3|182180.3|182050.3|182180.3|182050.3|1
1721264760000|2024-07-18 01:06:00|182179.8|182049.8|182178.5|182048.5|182179.8|182049.8|182178.5|182048.5|2
1721264780000|2024-07-18 01:06:20|182168.7|182038.7|182168.7|182038.7|182168.7|182038.7|182168.7|182038.7|1
1721264790000|2024-07-18 01:06:30|182160.8|182030.8|182160.8|182030.8|182160.8|182030.8|182160.8|182030.8|1
1721264800000|2024-07-18 01:06:40|182177.9|182047.9|182177.9|182047.9|182177.9|182047.9|182177.9|182047.9|1
1721264820000|2024-07-18 01:07:00|182178.1|182048.1|182178.1|182048.1|182178.1|182048.1|182178.1|182048.1|1
1721264830000|2024-07-18 01:07:10|182168.7|182038.7|182168.7|182038.7|182168.7|182038.7|182168.7|182038.7|1
1721264840000|2024-07-18 01:07:20|182170.3|182040.3|182170.8|182040.8|182170.8|182040.8|182170.3|182040.3|4
1721264850000|2024-07-18 01:07:30|182170.3|182040.3|182170.3|182040.3|182170.3|182040.3|182170.3|182040.3|1
1721264860000|2024-07-18 01:07:40|182179.8|182049.8|182179.8|182049.8|182179.8|182049.8|182179.8|182049.8|1
1721264880000|2024-07-18 01:08:00|182180.1|182050.1|182179.8|182049.8|182180.1|182050.1|182179.8|182049.8|2
1721264890000|2024-07-18 01:08:10|182170.3|182040.3|182170.3|182040.3|182170.3|182040.3|182170.3|182040.3|1
1721264910000|2024-07-18 01:08:30|182169.4|182039.4|182179.9|182049.9|182179.9|182049.9|182169.4|182039.4|2
1721264930000|2024-07-18 01:08:50|182180.8|182050.8|182179.5|182049.5|182180.8|182050.8|182179.5|182049.5|6
1721264940000|2024-07-18 01:09:00|182180.7|182050.7|182170.8|182040.8|182180.7|182050.7|182170.2|182040.2|7
1721264950000|2024-07-18 01:09:10|182169.5|182039.5|182169.5|182039.5|182169.5|182039.5|182169.5|182039.5|1
1721264970000|2024-07-18 01:09:30|182179.5|182049.5|182179.5|182049.5|182179.5|182049.5|182179.5|182049.5|1
1721264980000|2024-07-18 01:09:40|182180.1|182050.1|182226.6|182096.6|182227.5|182097.5|182180.1|182050.1|7
1721264990000|2024-07-18 01:09:50|182226.1|182096.1|182226.2|182096.2|182226.2|182096.2|182226.1|182096.1|2
1721265000000|2024-07-18 01:10:00|182230.9|182100.9|182216.8|182086.8|182230.9|182100.9|182216.8|182086.8|3
1721265010000|2024-07-18 01:10:10|182205.5|182075.5|182191.7|182061.7|182205.5|182075.5|182191.7|182061.7|3
1721265030000|2024-07-18 01:10:30|182191.9|182061.9|182192.7|182062.7|182192.7|182062.7|182191.9|182061.9|2
1721265040000|2024-07-18 01:10:40|182191.9|182061.9|182201.6|182071.6|182201.6|182071.6|182191.9|182061.9|2
1721265050000|2024-07-18 01:10:50|182201.7|182071.7|182201.7|182071.7|182201.7|182071.7|182201.7|182071.7|1
1721265070000|2024-07-18 01:11:10|182204.5|182074.5|182190.2|182060.2|182204.5|182074.5|182189|182059|4
1721265090000|2024-07-18 01:11:30|182191.2|182061.2|182190|182060|182191.7|182061.7|182190|182060|5
1721265100000|2024-07-18 01:11:40|182198.1|182068.1|182197.1|182067.1|182198.1|182068.1|182197.1|182067.1|2
1721265110000|2024-07-18 01:11:50|182195.4|182065.4|182198.2|182068.2|182198.2|182068.2|182195.4|182065.4|3
1721265130000|2024-07-18 01:12:10|182197.2|182067.2|182189.4|182059.4|182198.3|182068.3|182189.4|182059.4|4
1721265140000|2024-07-18 01:12:20|182190.6|182060.6|182190.6|182060.6|182190.6|182060.6|182190.6|182060.6|1
1721265150000|2024-07-18 01:12:30|182190.3|182060.3|182197.2|182067.2|182197.2|182067.2|182190.3|182060.3|4
1721265160000|2024-07-18 01:12:40|182197|182067|182204.7|182074.7|182204.9|182074.9|182197|182067|3
1721265170000|2024-07-18 01:12:50|182204.1|182074.1|182204|182074|182204.1|182074.1|182204|182074|2
1721265180000|2024-07-18 01:13:00|182197.8|182067.8|182211.7|182081.7|182213.6|182083.6|182197.8|182067.8|3
1721265200000|2024-07-18 01:13:20|182210.6|182080.6|182205.7|182075.7|182210.6|182080.6|182205.6|182075.6|4
1721265210000|2024-07-18 01:13:30|182205.8|182075.8|182206.6|182076.6|182206.6|182076.6|182205.8|182075.8|3
1721265220000|2024-07-18 01:13:40|182206.7|182076.7|182212.9|182082.9|182212.9|182082.9|182206.7|182076.7|2
1721265230000|2024-07-18 01:13:50|182213|182083|182212.5|182082.5|182213|182083|182212.5|182082.5|2
1721265250000|2024-07-18 01:14:10|182212.9|182082.9|182208.2|182078.2|182214|182084|182208.2|182078.2|3
1721265260000|2024-07-18 01:14:20|182208.1|182078.1|182207.2|182077.2|182208.2|182078.2|182207.1|182077.1|7
1721265270000|2024-07-18 01:14:30|182207.1|182077.1|182207.1|182077.1|182207.1|182077.1|182207.1|182077.1|1
1721265280000|2024-07-18 01:14:40|182206.9|182076.9|182214.2|182084.2|182214.2|182084.2|182206.9|182076.9|3
1721265290000|2024-07-18 01:14:50|182213.7|182083.7|182213.9|182083.9|182214.8|182084.8|182213.7|182083.7|3
1721265300000|2024-07-18 01:15:00|182217|182087|182215|182085|182217|182087|182215|182085|2
1721265310000|2024-07-18 01:15:10|182213.4|182083.4|182213.8|182083.8|182213.8|182083.8|182213.2|182083.2|3
1721265320000|2024-07-18 01:15:20|182213|182083|182213|182083|182213|182083|182213|182083|1
1721265330000|2024-07-18 01:15:30|182213.1|182083.1|182207.1|182077.1|182214|182084|182207.1|182077.1|7
1721265340000|2024-07-18 01:15:40|182213.1|182083.1|182214.8|182084.8|182214.8|182084.8|182213.1|182083.1|3
1721265350000|2024-07-18 01:15:50|182214.3|182084.3|182213.3|182083.3|182214.3|182084.3|182213.3|182083.3|2
1721265360000|2024-07-18 01:16:00|182214.5|182084.5|182206.2|182076.2|182214.5|182084.5|182206.2|182076.2|3
1721265370000|2024-07-18 01:16:10|182201.5|182071.5|182207.7|182077.7|182208.4|182078.4|182201.5|182071.5|4
1721265380000|2024-07-18 01:16:20|182207.5|182077.5|182206.8|182076.8|182207.5|182077.5|182206.8|182076.8|2
1721265390000|2024-07-18 01:16:30|182207.4|182077.4|182199.6|182069.6|182207.4|182077.4|182199.6|182069.6|2
1721265400000|2024-07-18 01:16:40|182201.2|182071.2|182212.8|182082.8|182213.8|182083.8|182201.2|182071.2|3
1721265410000|2024-07-18 01:16:50|182214.2|182084.2|182211.8|182081.8|182214.2|182084.2|182210.2|182080.2|4
1721265420000|2024-07-18 01:17:00|182210.7|182080.7|182213.6|182083.6|182213.6|182083.6|182209.6|182079.6|3
1721265430000|2024-07-18 01:17:10|182205.1|182075.1|182205.1|182075.1|182205.1|182075.1|182205.1|182075.1|1
1721265450000|2024-07-18 01:17:30|182196.8|182066.8|182196.8|182066.8|182196.8|182066.8|182196.8|182066.8|1
1721265460000|2024-07-18 01:17:40|182209.6|182079.6|182209.6|182079.6|182209.6|182079.6|182209.6|182079.6|1
1721265470000|2024-07-18 01:17:50|182203.6|182073.6|182123.1|181993.1|182203.6|182073.6|182118|181988|19
1721265480000|2024-07-18 01:18:00|182123.4|181993.4|182123.2|181993.2|182123.6|181993.6|182123|181993|7
1721265490000|2024-07-18 01:18:10|182122.6|181992.6|182123|181993|182123|181993|182122.6|181992.6|4
1721265500000|2024-07-18 01:18:20|182122.9|181992.9|182129.4|181999.4|182129.4|181999.4|182122.9|181992.9|4
1721265510000|2024-07-18 01:18:30|182129|181999|182128.1|181998.1|182129|181999|182128.1|181998.1|3
1721265520000|2024-07-18 01:18:40|182133.5|182003.5|182136.4|182006.4|182137.1|182007.1|182133.5|182003.5|4
1721265530000|2024-07-18 01:18:50|182135.4|182005.4|182131.6|182001.6|182135.7|182005.7|182131.6|182001.6|5
1721265540000|2024-07-18 01:19:00|182132.2|182002.2|182136.7|182006.7|182142.3|182012.3|182132.2|182002.2|4
1721265570000|2024-07-18 01:19:30|182135.4|182005.4|182135.4|182005.4|182135.4|182005.4|182135.4|182005.4|1
1721265580000|2024-07-18 01:19:40|182111.9|181981.9|182104.1|181974.1|182111.9|181981.9|182104.1|181974.1|3
1721265590000|2024-07-18 01:19:50|182111.6|181981.6|182111.3|181981.3|182111.6|181981.6|182103.6|181973.6|4
1721265600000|2024-07-18 01:20:00|182112|181982|182130.3|182000.3|182131.1|182001.1|182111.4|181981.4|8
1721265610000|2024-07-18 01:20:10|182132.5|182002.5|182132.6|182002.6|182132.6|182002.6|182131.2|182001.2|3
1721265620000|2024-07-18 01:20:20|182133.9|182003.9|182133.9|182003.9|182133.9|182003.9|182133.9|182003.9|1
1721265630000|2024-07-18 01:20:30|182135|182005|182136.7|182006.7|182136.7|182006.7|182133.8|182003.8|4
1721265640000|2024-07-18 01:20:40|182136.2|182006.2|182136.2|182006.2|182136.2|182006.2|182136.2|182006.2|1
1721265650000|2024-07-18 01:20:50|182136.4|182006.4|182013.9|181883.9|182136.4|182006.4|182007.4|181877.4|18
1721265660000|2024-07-18 01:21:00|182013.2|181883.2|182009.5|181879.5|182017.9|181887.9|182009.5|181879.5|4
1721265670000|2024-07-18 01:21:10|182017.1|181887.1|182017.5|181887.5|182017.5|181887.5|182017.1|181887.1|2
1721265680000|2024-07-18 01:21:20|182017.6|181887.6|182020.4|181890.4|182020.4|181890.4|182017.5|181887.5|5
1721265690000|2024-07-18 01:21:30|182020.1|181890.1|182013.4|181883.4|182020.1|181890.1|182013.4|181883.4|3
1721265700000|2024-07-18 01:21:40|182013.5|181883.5|182032.9|181902.9|182032.9|181902.9|182013.2|181883.2|7
1721265710000|2024-07-18 01:21:50|182034.5|181904.5|182034.8|181904.8|182034.8|181904.8|182034.5|181904.5|5
1721265720000|2024-07-18 01:22:00|182034.9|181904.9|182034.5|181904.5|182035.2|181905.2|182034.3|181904.3|4
1721265730000|2024-07-18 01:22:10|182034.1|181904.1|182034.7|181904.7|182034.7|181904.7|182034.1|181904.1|2
1721265740000|2024-07-18 01:22:20|182036.3|181906.3|182036.5|181906.5|182036.5|181906.5|182036.1|181906.1|6
1721265750000|2024-07-18 01:22:30|182036.1|181906.1|182033.3|181903.3|182038.4|181908.4|182033.3|181903.3|4
1721265760000|2024-07-18 01:22:40|182033.4|181903.4|182033.4|181903.4|182033.4|181903.4|182033.4|181903.4|1
1721265770000|2024-07-18 01:22:50|182032.7|181902.7|182034|181904|182034.1|181904.1|182032.5|181902.5|4
1721265780000|2024-07-18 01:23:00|182025.7|181895.7|182017.8|181887.8|182031.7|181901.7|182017.8|181887.8|7
1721265790000|2024-07-18 01:23:10|182019.1|181889.1|182020.6|181890.6|182026.1|181896.1|182019.1|181889.1|7
1721265800000|2024-07-18 01:23:20|182023.8|181893.8|182025.7|181895.7|182025.8|181895.8|182023.8|181893.8|5
1721265810000|2024-07-18 01:23:30|182025.5|181895.5|182020.7|181890.7|182025.5|181895.5|182012.9|181882.9|12
1721265820000|2024-07-18 01:23:40|182021.3|181891.3|182022.3|181892.3|182022.3|181892.3|182017.4|181887.4|7
1721265830000|2024-07-18 01:23:50|182022.4|181892.4|182016.5|181886.5|182022.4|181892.4|182016.5|181886.5|5
1721265840000|2024-07-18 01:24:00|182016.6|181886.6|182016.5|181886.5|182016.6|181886.6|182013.4|181883.4|4
1721265850000|2024-07-18 01:24:10|182016.7|181886.7|182016.5|181886.5|182016.7|181886.7|182016.5|181886.5|2
1721265860000|2024-07-18 01:24:20|182016.4|181886.4|182016.5|181886.5|182016.5|181886.5|182016.4|181886.4|2
1721265870000|2024-07-18 01:24:30|182011.1|181881.1|182016.1|181886.1|182021.7|181891.7|182011.1|181881.1|8
1721265880000|2024-07-18 01:24:40|182018.4|181888.4|182014.2|181884.2|182026.2|181896.2|182014.2|181884.2|12
1721265890000|2024-07-18 01:24:50|182013|181883|182016|181886|182021.6|181891.6|182006.3|181876.3|9
1721265900000|2024-07-18 01:25:00|182019|181889|182021.5|181891.5|182021.5|181891.5|182015|181885|9
1721265910000|2024-07-18 01:25:10|182015|181885|182016.8|181886.8|182021.6|181891.6|182011|181881|12
1721265920000|2024-07-18 01:25:20|182011.3|181881.3|182016.8|181886.8|182016.9|181886.9|182010.9|181880.9|8
1721265930000|2024-07-18 01:25:30|182009.9|181879.9|182012.9|181882.9|182017|181887|182009.9|181879.9|11
1721265940000|2024-07-18 01:25:40|182015.9|181885.9|182015.5|181885.5|182016|181886|182012.2|181882.2|5
1721265950000|2024-07-18 01:25:50|182009.8|181879.8|182015.3|181885.3|182015.5|181885.5|182009.7|181879.7|8
1721265960000|2024-07-18 01:26:00|182009.7|181879.7|182015.3|181885.3|182015.3|181885.3|182009.7|181879.7|6
1721265970000|2024-07-18 01:26:10|182009.7|181879.7|182015.3|181885.3|182015.3|181885.3|182009.7|181879.7|6
1721265980000|2024-07-18 01:26:20|182009.7|181879.7|182016.6|181886.6|182016.6|181886.6|182009.7|181879.7|9
1721265990000|2024-07-18 01:26:30|182016.5|181886.5|182010.2|181880.2|182016.6|181886.6|182010.2|181880.2|5
1721266000000|2024-07-18 01:26:40|182010.4|181880.4|182010.3|181880.3|182010.4|181880.4|182010.2|181880.2|3
1721266010000|2024-07-18 01:26:50|182016.6|181886.6|182016.3|181886.3|182016.6|181886.6|182010.2|181880.2|10
1721266020000|2024-07-18 01:27:00|182016.4|181886.4|182016.5|181886.5|182016.8|181886.8|182009.7|181879.7|10
1721266030000|2024-07-18 01:27:10|182015.1|181885.1|182010.4|181880.4|182017.7|181887.7|182010.4|181880.4|15
1721266040000|2024-07-18 01:27:20|182016.1|181886.1|182016.1|181886.1|182016.6|181886.6|182010.3|181880.3|10
1721266050000|2024-07-18 01:27:30|182010.4|181880.4|182016.4|181886.4|182016.4|181886.4|182010.4|181880.4|4
1721266060000|2024-07-18 01:27:40|182017.4|181887.4|182016.8|181886.8|182017.4|181887.4|182009.6|181879.6|7
1721266070000|2024-07-18 01:27:50|182017.3|181887.3|182016.5|181886.5|182017.3|181887.3|182016.5|181886.5|2
1721266080000|2024-07-18 01:28:00|182015.7|181885.7|182016|181886|182017.3|181887.3|182015.7|181885.7|4
1721266090000|2024-07-18 01:28:10|182013.4|181883.4|182013.2|181883.2|182016.6|181886.6|182013.2|181883.2|4
1721266100000|2024-07-18 01:28:20|182013.4|181883.4|182016.8|181886.8|182017.1|181887.1|182010.9|181880.9|9
1721266110000|2024-07-18 01:28:30|182017.2|181887.2|182020.4|181890.4|182020.7|181890.7|182015.9|181885.9|10
1721266120000|2024-07-18 01:28:40|182020|181890|182007.9|181877.9|182020.4|181890.4|182007.9|181877.9|8
1721266130000|2024-07-18 01:28:50|182007.4|181877.4|182010.9|181880.9|182018.3|181888.3|182007.4|181877.4|5
1721266140000|2024-07-18 01:29:00|182021.9|181891.9|182015.5|181885.5|182022|181892|182009.9|181879.9|4
1721266150000|2024-07-18 01:29:10|182015.4|181885.4|182016.1|181886.1|182021.6|181891.6|182005.6|181875.6|11
1721266160000|2024-07-18 01:29:20|182015.9|181885.9|182017.3|181887.3|182023.1|181893.1|182007.5|181877.5|11
1721266170000|2024-07-18 01:29:30|182017.1|181887.1|182007|181877|182017.5|181887.5|182007|181877|8
1721266180000|2024-07-18 01:29:40|182007.3|181877.3|182017.4|181887.4|182017.6|181887.6|182007|181877|6
1721266190000|2024-07-18 01:29:50|182017.9|181887.9|182022.1|181892.1|182022.1|181892.1|182013.9|181883.9|7
1721266200000|2024-07-18 01:30:00|182022.4|181892.4|181946.5|181816.5|182022.4|181892.4|181943.9|181813.9|21
1721266210000|2024-07-18 01:30:10|181942.9|181812.9|181992.3|181862.3|182000|181870|181942.9|181812.9|22
1721266220000|2024-07-18 01:30:20|181992.2|181862.2|181977.4|181847.4|181998.7|181868.7|181977|181847|25
1721266230000|2024-07-18 01:30:30|181986.6|181856.6|181981.4|181851.4|181988.2|181858.2|181976.2|181846.2|17
1721266240000|2024-07-18 01:30:40|181980.4|181850.4|181983.8|181853.8|181988|181858|181975.2|181845.2|14
1721266250000|2024-07-18 01:30:50|181983.9|181853.9|181984.9|181854.9|181989.1|181859.1|181979.2|181849.2|13
1721266260000|2024-07-18 01:31:00|181985|181855|181980.1|181850.1|181985|181855|181976.4|181846.4|9
1721266270000|2024-07-18 01:31:10|181980.4|181850.4|181978.6|181848.6|181986.7|181856.7|181977.2|181847.2|16
1721266280000|2024-07-18 01:31:20|181978.7|181848.7|181975.9|181845.9|181981.9|181851.9|181975.9|181845.9|10
1721266290000|2024-07-18 01:31:30|181980.1|181850.1|181972.9|181842.9|181980.1|181850.1|181972.9|181842.9|11
1721266300000|2024-07-18 01:31:40|181980.3|181850.3|181969.8|181839.8|181980.6|181850.6|181969.8|181839.8|7
1721266310000|2024-07-18 01:31:50|181970.1|181840.1|181969.8|181839.8|181973.2|181843.2|181969.4|181839.4|6
1721266320000|2024-07-18 01:32:00|181970|181840|181970.4|181840.4|181973.5|181843.5|181970|181840|6
1721266330000|2024-07-18 01:32:10|181970.6|181840.6|181977.6|181847.6|181983.9|181853.9|181966.6|181836.6|12
1721266340000|2024-07-18 01:32:20|181977.3|181847.3|181977.6|181847.6|181977.6|181847.6|181977.2|181847.2|4
1721266350000|2024-07-18 01:32:30|181977.4|181847.4|181987.7|181857.7|181988.6|181858.6|181976|181846|11
1721266360000|2024-07-18 01:32:40|181982.3|181852.3|181981.2|181851.2|181984.2|181854.2|181979.7|181849.7|12
1721266370000|2024-07-18 01:32:50|181981.1|181851.1|181980.8|181850.8|181984.2|181854.2|181974.4|181844.4|14
1721266380000|2024-07-18 01:33:00|181980.7|181850.7|181987|181857|181987|181857|181980.7|181850.7|7
1721266390000|2024-07-18 01:33:10|181978|181848|181985.2|181855.2|181985.2|181855.2|181978|181848|13
1721266400000|2024-07-18 01:33:20|181981.4|181851.4|181987.2|181857.2|181987.2|181857.2|181975|181845|24
1721266410000|2024-07-18 01:33:30|181984|181854|181979|181849|181984|181854|181977.4|181847.4|7
1721266420000|2024-07-18 01:33:40|181978.6|181848.6|181972.4|181842.4|181981|181851|181972.3|181842.3|7
1721266430000|2024-07-18 01:33:50|181972.3|181842.3|181984.5|181854.5|181988.2|181858.2|181972.3|181842.3|7
1721266440000|2024-07-18 01:34:00|181988.2|181858.2|181984.6|181854.6|181988.2|181858.2|181978.4|181848.4|5
1721266450000|2024-07-18 01:34:10|181988.4|181858.4|181976.7|181846.7|181988.4|181858.4|181976.1|181846.1|6
1721266460000|2024-07-18 01:34:20|181960.5|181830.5|181960|181830|181967.4|181837.4|181958.4|181828.4|8
1721266470000|2024-07-18 01:34:30|181960.1|181830.1|181977.6|181847.6|181981.8|181851.8|181960.1|181830.1|4
1721266490000|2024-07-18 01:34:50|181982.1|181852.1|181980.8|181850.8|181985.2|181855.2|181979.8|181849.8|7
1721266500000|2024-07-18 01:35:00|181987.3|181857.3|181982.6|181852.6|181987.7|181857.7|181982.1|181852.1|16
1721266510000|2024-07-18 01:35:10|181987.3|181857.3|181987.8|181857.8|181988|181858|181982.6|181852.6|9
1721266520000|2024-07-18 01:35:20|181987.9|181857.9|181986.6|181856.6|181996.1|181866.1|181971.1|181841.1|14
1721266530000|2024-07-18 01:35:30|181987|181857|181982.7|181852.7|181987.9|181857.9|181982.7|181852.7|10
1721266540000|2024-07-18 01:35:40|181983.8|181853.8|181984.1|181854.1|181986.2|181856.2|181983.7|181853.7|5
1721266550000|2024-07-18 01:35:50|181988.6|181858.6|182030.1|181900.1|182033.8|181903.8|181984.1|181854.1|15
1721266560000|2024-07-18 01:36:00|182030.6|181900.6|182038.9|181908.9|182047.9|181917.9|182030.6|181900.6|28
1721266570000|2024-07-18 01:36:10|182039|181909|182039.4|181909.4|182044.9|181914.9|182039|181909|13
1721266580000|2024-07-18 01:36:20|182039.3|181909.3|182039|181909|182039.3|181909.3|182039|181909|3
1721266590000|2024-07-18 01:36:30|182038.8|181908.8|182022.1|181892.1|182038.9|181908.9|182022.1|181892.1|4
1721266600000|2024-07-18 01:36:40|182014.4|181884.4|182015.2|181885.2|182015.5|181885.5|182014.4|181884.4|4
1721266610000|2024-07-18 01:36:50|182015.1|181885.1|182015.9|181885.9|182015.9|181885.9|182014.7|181884.7|8
1721266620000|2024-07-18 01:37:00|182015.8|181885.8|182043|181913|182043.2|181913.2|182015.6|181885.6|5
1721266630000|2024-07-18 01:37:10|182043.1|181913.1|182043|181913|182043.1|181913.1|182036.3|181906.3|7
1721266640000|2024-07-18 01:37:20|182042.7|181912.7|182042.7|181912.7|182042.7|181912.7|182042.7|181912.7|1
1721266650000|2024-07-18 01:37:30|182042.8|181912.8|182014.5|181884.5|182042.8|181912.8|182014.5|181884.5|5
1721266660000|2024-07-18 01:37:40|182016.2|181886.2|182017.4|181887.4|182017.4|181887.4|182014.7|181884.7|3
1721266670000|2024-07-18 01:37:50|182014.8|181884.8|182043.2|181913.2|182043.2|181913.2|182014.8|181884.8|3
1721266680000|2024-07-18 01:38:00|182036.6|181906.6|182030.7|181900.7|182036.6|181906.6|182030.7|181900.7|2
1721266690000|2024-07-18 01:38:10|182042.9|181912.9|182036.5|181906.5|182043|181913|182030.9|181900.9|4
1721266700000|2024-07-18 01:38:20|182042.9|181912.9|182031.7|181901.7|182042.9|181912.9|182011.3|181881.3|7
1721266710000|2024-07-18 01:38:30|182038.1|181908.1|182029.4|181899.4|182038.1|181908.1|182029.4|181899.4|6
1721266720000|2024-07-18 01:38:40|182029.7|181899.7|182030.8|181900.8|182030.8|181900.8|182029.7|181899.7|3
1721266730000|2024-07-18 01:38:50|182031|181901|182038.5|181908.5|182041.9|181911.9|182030.4|181900.4|10
1721266740000|2024-07-18 01:39:00|182024.9|181894.9|182024.7|181894.7|182024.9|181894.9|182024.7|181894.7|2
1721266750000|2024-07-18 01:39:10|182024.6|181894.6|182024.6|181894.6|182024.6|181894.6|182024.6|181894.6|1
1721266760000|2024-07-18 01:39:20|182015.8|181885.8|182042.4|181912.4|182042.4|181912.4|182015.8|181885.8|4
1721266780000|2024-07-18 01:39:40|182042.5|181912.5|182044.8|181914.8|182050.5|181920.5|182042.5|181912.5|6
1721266790000|2024-07-18 01:39:50|182037.8|181907.8|182048.7|181918.7|182048.7|181918.7|182037|181907|25
1721266800000|2024-07-18 01:40:00|182041.6|181911.6|182050.5|181920.5|182053.9|181923.9|182034.8|181904.8|21
1721266810000|2024-07-18 01:40:10|182047.2|181917.2|182042.7|181912.7|182048.8|181918.8|182041|181911|17
1721266820000|2024-07-18 01:40:20|182042.4|181912.4|182048.3|181918.3|182048.4|181918.4|182042.4|181912.4|23
1721266830000|2024-07-18 01:40:30|182048|181918|182048.1|181918.1|182048.4|181918.4|182047.9|181917.9|16
1721266840000|2024-07-18 01:40:40|182048.4|181918.4|182049|181919|182053.6|181923.6|182043.4|181913.4|24
1721266850000|2024-07-18 01:40:50|182051|181921|182049.2|181919.2|182051|181921|182043.7|181913.7|15
1721266860000|2024-07-18 01:41:00|182049.5|181919.5|182048.6|181918.6|182049.5|181919.5|182042.9|181912.9|19
1721266870000|2024-07-18 01:41:10|182048.9|181918.9|182047.9|181917.9|182049.2|181919.2|182047.9|181917.9|16
1721266880000|2024-07-18 01:41:20|182048|181918|182048.1|181918.1|182048.4|181918.4|182042.7|181912.7|17
1721266890000|2024-07-18 01:41:30|182047.8|181917.8|182041.9|181911.9|182047.8|181917.8|182041.9|181911.9|4
1721266900000|2024-07-18 01:41:40|182042.4|181912.4|182036.8|181906.8|182042.4|181912.4|182036.8|181906.8|4
1721266910000|2024-07-18 01:41:50|182019.2|181889.2|182019.1|181889.1|182030.5|181900.5|182018.2|181888.2|13
1721266920000|2024-07-18 01:42:00|182018.1|181888.1|182000.4|181870.4|182018.1|181888.1|182000.1|181870.1|6
1721266930000|2024-07-18 01:42:10|181995.2|181865.2|181994.7|181864.7|181995.2|181865.2|181994.2|181864.2|4
1721266950000|2024-07-18 01:42:30|181994.2|181864.2|181995|181865|181997.8|181867.8|181994.2|181864.2|4
1721266960000|2024-07-18 01:42:40|181995.9|181865.9|181995.9|181865.9|181995.9|181865.9|181995.9|181865.9|1
1721266970000|2024-07-18 01:42:50|181995.2|181865.2|181995.2|181865.2|181995.2|181865.2|181995.2|181865.2|1
1721266980000|2024-07-18 01:43:00|181995.9|181865.9|181998.6|181868.6|181998.6|181868.6|181995.9|181865.9|3
1721267000000|2024-07-18 01:43:20|181994.4|181864.4|181993.8|181863.8|181994.4|181864.4|181993.8|181863.8|2
1721267010000|2024-07-18 01:43:30|181998.1|181868.1|181986|181856|181998.1|181868.1|181986|181856|4
1721267020000|2024-07-18 01:43:40|181985|181855|181985|181855|181985|181855|181985|181855|1
1721267030000|2024-07-18 01:43:50|181995.5|181865.5|181994.6|181864.6|181995.5|181865.5|181994.6|181864.6|2
1721267040000|2024-07-18 01:44:00|181989.8|181859.8|181990.3|181860.3|181995|181865|181989.8|181859.8|3
1721267070000|2024-07-18 01:44:30|181986|181856|181986|181856|181986|181856|181986|181856|1
1721267090000|2024-07-18 01:44:50|181991.1|181861.1|181991.6|181861.6|181991.6|181861.6|181991.1|181861.1|2
1721267100000|2024-07-18 01:45:00|181992.6|181862.6|181992.6|181862.6|181992.6|181862.6|181992.6|181862.6|1
1721267120000|2024-07-18 01:45:20|181987|181857|181987|181857|181987|181857|181987|181857|1
1721267140000|2024-07-18 01:45:40|181987.9|181857.9|181992.4|181862.4|181992.4|181862.4|181987.9|181857.9|2
1721267150000|2024-07-18 01:45:50|181991.9|181861.9|181991.9|181861.9|181991.9|181861.9|181991.9|181861.9|1
1721267160000|2024-07-18 01:46:00|181991.4|181861.4|181992.3|181862.3|181996.4|181866.4|181990.9|181860.9|5
1721267170000|2024-07-18 01:46:10|181991.4|181861.4|181995.3|181865.3|181995.3|181865.3|181984.7|181854.7|5
1721267180000|2024-07-18 01:46:20|181984.7|181854.7|181984.7|181854.7|181984.7|181854.7|181984.7|181854.7|1
1721267190000|2024-07-18 01:46:30|181985.9|181855.9|181985.9|181855.9|181985.9|181855.9|181985.9|181855.9|1
1721267200000|2024-07-18 01:46:40|181988.2|181858.2|181989.8|181859.8|181989.8|181859.8|181988.2|181858.2|2
1721267210000|2024-07-18 01:46:50|181990.3|181860.3|181990.3|181860.3|181990.3|181860.3|181990.3|181860.3|1
1721267220000|2024-07-18 01:47:00|181989.7|181859.7|181989.7|181859.7|181989.7|181859.7|181989.7|181859.7|1
1721267230000|2024-07-18 01:47:10|181985.7|181855.7|181986.7|181856.7|181986.7|181856.7|181985.7|181855.7|2
1721267250000|2024-07-18 01:47:30|181990.9|181860.9|181990.9|181860.9|181990.9|181860.9|181990.9|181860.9|1
1721267260000|2024-07-18 01:47:40|181991.5|181861.5|181991.7|181861.7|181994.3|181864.3|181991.5|181861.5|3
1721267270000|2024-07-18 01:47:50|181994.6|181864.6|181991.7|181861.7|181994.9|181864.9|181991.5|181861.5|5
1721267280000|2024-07-18 01:48:00|181992.8|181862.8|181992.8|181862.8|181992.8|181862.8|181992.8|181862.8|1
1721267290000|2024-07-18 01:48:10|181988.3|181858.3|181990|181860|181998.8|181868.8|181988.3|181858.3|4
1721267300000|2024-07-18 01:48:20|181998.8|181868.8|181991.4|181861.4|181998.8|181868.8|181990|181860|4
1721267310000|2024-07-18 01:48:30|181996.1|181866.1|181995.3|181865.3|181996.1|181866.1|181995.3|181865.3|2
1721267320000|2024-07-18 01:48:40|181997|181867|181995.3|181865.3|181997|181867|181995.3|181865.3|2
1721267330000|2024-07-18 01:48:50|181994.2|181864.2|181994.2|181864.2|181994.2|181864.2|181994.2|181864.2|1
1721267340000|2024-07-18 01:49:00|181987|181857|181989|181859|181989|181859|181987|181857|2
1721267350000|2024-07-18 01:49:10|181987.9|181857.9|181987.9|181857.9|181987.9|181857.9|181987.9|181857.9|1
1721267360000|2024-07-18 01:49:20|181992.2|181862.2|181992.2|181862.2|181992.2|181862.2|181992.2|181862.2|1
1721267370000|2024-07-18 01:49:30|181990.9|181860.9|181985.7|181855.7|181990.9|181860.9|181982.5|181852.5|8
1721267380000|2024-07-18 01:49:40|181985.8|181855.8|181991|181861|181991.1|181861.1|181985.8|181855.8|4
1721267390000|2024-07-18 01:49:50|181991.4|181861.4|181991.3|181861.3|181991.4|181861.4|181991.3|181861.3|4
1721267400000|2024-07-18 01:50:00|181989.9|181859.9|181989.9|181859.9|181989.9|181859.9|181989.9|181859.9|1
1721267410000|2024-07-18 01:50:10|181980.5|181850.5|181980.5|181850.5|181980.5|181850.5|181980.5|181850.5|1
1721267420000|2024-07-18 01:50:20|181981.4|181851.4|181981.4|181851.4|181981.4|181851.4|181981.4|181851.4|1
1721267430000|2024-07-18 01:50:30|181981.5|181851.5|181993|181863|181993|181863|181981.5|181851.5|2
1721267450000|2024-07-18 01:50:50|181992.4|181862.4|181992.4|181862.4|181992.4|181862.4|181992.4|181862.4|1
1721267470000|2024-07-18 01:51:10|181981.9|181851.9|181988.3|181858.3|181988.3|181858.3|181979.7|181849.7|12
1721267480000|2024-07-18 01:51:20|181979.6|181849.6|181979.6|181849.6|181979.6|181849.6|181979.6|181849.6|1
1721267490000|2024-07-18 01:51:30|181979.4|181849.4|181996.3|181866.3|181996.3|181866.3|181979.4|181849.4|2
1721267500000|2024-07-18 01:51:40|181995.4|181865.4|181995.3|181865.3|181995.4|181865.4|181995.3|181865.3|2
1721267510000|2024-07-18 01:51:50|181997|181867|181995.3|181865.3|181997|181867|181995.3|181865.3|2
1721267520000|2024-07-18 01:52:00|181992.4|181862.4|181985.5|181855.5|181994.9|181864.9|181985.1|181855.1|5
1721267530000|2024-07-18 01:52:10|181982.9|181852.9|181985.3|181855.3|181985.3|181855.3|181982.9|181852.9|4
1721267540000|2024-07-18 01:52:20|181985.2|181855.2|181994.8|181864.8|181994.8|181864.8|181985.2|181855.2|5
1721267550000|2024-07-18 01:52:30|181992.7|181862.7|181991.1|181861.1|181993.2|181863.2|181991.1|181861.1|3
1721267560000|2024-07-18 01:52:40|181992|181862|182007.8|181877.8|182011.6|181881.6|181992|181862|4
1721267580000|2024-07-18 01:53:00|182007|181877|182006.5|181876.5|182007|181877|182006.5|181876.5|2
1721267590000|2024-07-18 01:53:10|182006|181876|182006.3|181876.3|182006.3|181876.3|182006|181876|2
1721267620000|2024-07-18 01:53:40|182006.2|181876.2|182002.9|181872.9|182006.2|181876.2|182002.9|181872.9|3
1721267640000|2024-07-18 01:54:00|182003|181873|182002.7|181872.7|182003|181873|182002.6|181872.6|3
1721267650000|2024-07-18 01:54:10|182003.1|181873.1|182003.3|181873.3|182003.4|181873.4|182003.1|181873.1|3
1721267660000|2024-07-18 01:54:20|182003.6|181873.6|182003.9|181873.9|182003.9|181873.9|182003.5|181873.5|5
1721267670000|2024-07-18 01:54:30|182004.3|181874.3|182004.8|181874.8|182004.9|181874.9|182001.5|181871.5|7
1721267680000|2024-07-18 01:54:40|182005|181875|182004.9|181874.9|182005|181875|182004.9|181874.9|2
1721267690000|2024-07-18 01:54:50|182005|181875|182005|181875|182005|181875|182004.9|181874.9|3
1721267700000|2024-07-18 01:55:00|182007.9|181877.9|182009.6|181879.6|182010.8|181880.8|182007.9|181877.9|3
1721267710000|2024-07-18 01:55:10|182008.8|181878.8|182011.6|181881.6|182011.6|181881.6|182008.3|181878.3|5
1721267720000|2024-07-18 01:55:20|182011.4|181881.4|182008.3|181878.3|182011.4|181881.4|182008.3|181878.3|3
1721267730000|2024-07-18 01:55:30|182008.6|181878.6|182011.1|181881.1|182011.1|181881.1|182008.6|181878.6|3
1721267750000|2024-07-18 01:55:50|182012.5|181882.5|182012.5|181882.5|182012.6|181882.6|182012.5|181882.5|3
1721267760000|2024-07-18 01:56:00|182012.6|181882.6|181997.1|181867.1|182012.6|181882.6|181997.1|181867.1|3
1721267770000|2024-07-18 01:56:10|181996|181866|182000|181870|182000|181870|181996|181866|3
1721267780000|2024-07-18 01:56:20|182000.2|181870.2|182005.8|181875.8|182009.5|181879.5|181999.1|181869.1|6
1721267790000|2024-07-18 01:56:30|182009.5|181879.5|182009.5|181879.5|182009.5|181879.5|182009.5|181879.5|1
1721267800000|2024-07-18 01:56:40|182012.2|181882.2|182012.5|181882.5|182012.5|181882.5|182012.2|181882.2|2
1721267810000|2024-07-18 01:56:50|182012.4|181882.4|182012.4|181882.4|182012.4|181882.4|182012.4|181882.4|1
1721267820000|2024-07-18 01:57:00|182004|181874|182004|181874|182004|181874|182004|181874|1
1721267850000|2024-07-18 01:57:30|182001.3|181871.3|182011.7|181881.7|182011.7|181881.7|181998.6|181868.6|4
1721267860000|2024-07-18 01:57:40|182011.8|181881.8|182004.3|181874.3|182011.8|181881.8|181999.6|181869.6|5
1721267870000|2024-07-18 01:57:50|182004.1|181874.1|182004.1|181874.1|182004.1|181874.1|182004.1|181874.1|1
1721267880000|2024-07-18 01:58:00|182004.4|181874.4|182004.4|181874.4|182004.4|181874.4|182004.4|181874.4|1
1721267890000|2024-07-18 01:58:10|181997.1|181867.1|181997.1|181867.1|181997.1|181867.1|181997.1|181867.1|1
1721267900000|2024-07-18 01:58:20|181997.2|181867.2|182001.5|181871.5|182001.5|181871.5|181997.1|181867.1|5
1721267910000|2024-07-18 01:58:30|182001.4|181871.4|182001.4|181871.4|182001.4|181871.4|182001.4|181871.4|1
1721267920000|2024-07-18 01:58:40|182004|181874|182004|181874|182004|181874|182004|181874|1
1721267930000|2024-07-18 01:58:50|182003.9|181873.9|182004|181874|182004|181874|182003.9|181873.9|2
1721267940000|2024-07-18 01:59:00|182001.4|181871.4|182001.2|181871.2|182001.4|181871.4|182001.2|181871.2|3
1721267950000|2024-07-18 01:59:10|181994.1|181864.1|181994|181864|181994.1|181864.1|181994|181864|2
1721267960000|2024-07-18 01:59:20|181994.1|181864.1|182000.6|181870.6|182000.6|181870.6|181994.1|181864.1|2
1721267970000|2024-07-18 01:59:30|182000.9|181870.9|182002.1|181872.1|182002.1|181872.1|182000.9|181870.9|3
1721267980000|2024-07-18 01:59:40|182001.8|181871.8|182001.9|181871.9|182001.9|181871.9|182001.8|181871.8|2
1721267990000|2024-07-18 01:59:50|182002.1|181872.1|182002.1|181872.1|182002.1|181872.1|182002.1|181872.1|1
1721268000000|2024-07-18 02:00:00|182002.8|181872.8|181994.5|181864.5|182002.8|181872.8|181994.5|181864.5|4
1721268010000|2024-07-18 02:00:10|181994.6|181864.6|182008.4|181878.4|182009|181879|181994.6|181864.6|7
1721268020000|2024-07-18 02:00:20|182007.8|181877.8|182009.3|181879.3|182009.3|181879.3|182007.8|181877.8|4
1721268030000|2024-07-18 02:00:30|182007.9|181877.9|182007.9|181877.9|182007.9|181877.9|182007.9|181877.9|1
1721268040000|2024-07-18 02:00:40|182007.6|181877.6|182004.1|181874.1|182007.6|181877.6|182004.1|181874.1|2
1721268050000|2024-07-18 02:00:50|182004.2|181874.2|181995.9|181865.9|182004.3|181874.3|181991.4|181861.4|13
1721268060000|2024-07-18 02:01:00|181995.6|181865.6|181991.8|181861.8|181995.6|181865.6|181991.6|181861.6|6
1721268070000|2024-07-18 02:01:10|181987|181857|181991.4|181861.4|181992.6|181862.6|181987|181857|10
1721268080000|2024-07-18 02:01:20|181990.9|181860.9|181992.1|181862.1|181992.1|181862.1|181990.9|181860.9|4
1721268090000|2024-07-18 02:01:30|181991.4|181861.4|181992|181862|181992|181862|181991.4|181861.4|2
1721268100000|2024-07-18 02:01:40|181991.8|181861.8|181990.9|181860.9|181992|181862|181976.1|181846.1|7
1721268110000|2024-07-18 02:01:50|181991.2|181861.2|181994.7|181864.7|181994.7|181864.7|181990.9|181860.9|5
1721268120000|2024-07-18 02:02:00|181994.6|181864.6|181992.5|181862.5|181994.6|181864.6|181992.5|181862.5|2
1721268130000|2024-07-18 02:02:10|181992.9|181862.9|181993.2|181863.2|181993.2|181863.2|181992.9|181862.9|2
1721268140000|2024-07-18 02:02:20|181993|181863|181989.4|181859.4|181993|181863|181989.4|181859.4|2
1721268150000|2024-07-18 02:02:30|181972.7|181842.7|181972.9|181842.9|181972.9|181842.9|181972.7|181842.7|3
1721268160000|2024-07-18 02:02:40|181973.5|181843.5|181973.4|181843.4|181973.8|181843.8|181973.4|181843.4|4
1721268170000|2024-07-18 02:02:50|181974|181844|181995.1|181865.1|181995.1|181865.1|181973.9|181843.9|6
1721268180000|2024-07-18 02:03:00|181995.9|181865.9|181995.9|181865.9|181995.9|181865.9|181995.6|181865.6|3
1721268200000|2024-07-18 02:03:20|181974.7|181844.7|181974.4|181844.4|181974.7|181844.7|181974.4|181844.4|2
1721268210000|2024-07-18 02:03:30|181974.5|181844.5|181990.7|181860.7|181996|181866|181974.4|181844.4|15
1721268220000|2024-07-18 02:03:40|181991.2|181861.2|181988.4|181858.4|181992.9|181862.9|181982.4|181852.4|28
1721268230000|2024-07-18 02:03:50|181988.7|181858.7|181985.7|181855.7|181997.2|181867.2|181985.5|181855.5|27
1721268240000|2024-07-18 02:04:00|181985.4|181855.4|181991.7|181861.7|181993.5|181863.5|181985.4|181855.4|13
1721268250000|2024-07-18 02:04:10|181989.4|181859.4|181990.7|181860.7|181994.5|181864.5|181988.3|181858.3|17
1721268260000|2024-07-18 02:04:20|181990.8|181860.8|181990.4|181860.4|181990.8|181860.8|181990.3|181860.3|12
1721268270000|2024-07-18 02:04:30|181990.3|181860.3|181990.6|181860.6|181990.7|181860.7|181990.3|181860.3|8
1721268280000|2024-07-18 02:04:40|181990.5|181860.5|181992.9|181862.9|181993|181863|181987.2|181857.2|8
1721268290000|2024-07-18 02:04:50|181992.6|181862.6|181992.9|181862.9|181993|181863|181992.6|181862.6|10
1721268300000|2024-07-18 02:05:00|181993|181863|181990.1|181860.1|181997.3|181867.3|181989.7|181859.7|10
1721268310000|2024-07-18 02:05:10|181990.2|181860.2|181992.7|181862.7|181993|181863|181990|181860|8
1721268320000|2024-07-18 02:05:20|181990.5|181860.5|181988.9|181858.9|181992.7|181862.7|181983.9|181853.9|10
1721268330000|2024-07-18 02:05:30|181988.8|181858.8|181988.5|181858.5|181988.8|181858.8|181988.5|181858.5|4
1721268340000|2024-07-18 02:05:40|181988.9|181858.9|181989|181859|181989.2|181859.2|181988.7|181858.7|8
1721268350000|2024-07-18 02:05:50|181989.1|181859.1|181970.1|181840.1|181989.1|181859.1|181969.7|181839.7|8
1721268360000|2024-07-18 02:06:00|181970.2|181840.2|181971|181841|181971|181841|181970.2|181840.2|5
1721268370000|2024-07-18 02:06:10|181992.8|181862.8|181991.2|181861.2|181993.6|181863.6|181986|181856|12
1721268380000|2024-07-18 02:06:20|181995.7|181865.7|181995.5|181865.5|181995.8|181865.8|181992.1|181862.1|5
1721268390000|2024-07-18 02:06:30|181996.4|181866.4|181997.2|181867.2|182003.9|181873.9|181990.6|181860.6|14
1721268400000|2024-07-18 02:06:40|181997.4|181867.4|181997.7|181867.7|182003.9|181873.9|181997.3|181867.3|17
1721268410000|2024-07-18 02:06:50|181997.9|181867.9|181997.8|181867.8|181997.9|181867.9|181997.8|181867.8|2
1721268420000|2024-07-18 02:07:00|181997.9|181867.9|181997.8|181867.8|181997.9|181867.9|181997.8|181867.8|2
1721268430000|2024-07-18 02:07:10|181997.9|181867.9|181997.2|181867.2|181997.9|181867.9|181992.3|181862.3|11
1721268440000|2024-07-18 02:07:20|182001.7|181871.7|181996.3|181866.3|182001.7|181871.7|181996.1|181866.1|8
1721268450000|2024-07-18 02:07:30|181996.2|181866.2|181995.9|181865.9|181996.2|181866.2|181995.9|181865.9|4
1721268460000|2024-07-18 02:07:40|181996.2|181866.2|181995.4|181865.4|181996.2|181866.2|181990.6|181860.6|7
1721268470000|2024-07-18 02:07:50|181995.3|181865.3|181995.7|181865.7|181995.7|181865.7|181990.7|181860.7|10
1721268480000|2024-07-18 02:08:00|181991|181861|181996.7|181866.7|181996.9|181866.9|181991|181861|6
1721268490000|2024-07-18 02:08:10|181996.8|181866.8|181997.1|181867.1|181997.2|181867.2|181991.3|181861.3|5
1721268500000|2024-07-18 02:08:20|181991.9|181861.9|181995.7|181865.7|181996.6|181866.6|181991.5|181861.5|6
1721268510000|2024-07-18 02:08:30|181996.6|181866.6|181995.9|181865.9|181996.6|181866.6|181990.8|181860.8|3
1721268520000|2024-07-18 02:08:40|181991.9|181861.9|181996.3|181866.3|181996.3|181866.3|181991.9|181861.9|2
1721268530000|2024-07-18 02:08:50|181990.7|181860.7|181995.8|181865.8|181995.8|181865.8|181990.7|181860.7|2
1721268540000|2024-07-18 02:09:00|181990.7|181860.7|181996|181866|181996.2|181866.2|181990.7|181860.7|5
1721268550000|2024-07-18 02:09:10|181996.1|181866.1|181995.4|181865.4|181996.1|181866.1|181990.4|181860.4|6
1721268560000|2024-07-18 02:09:20|181990.6|181860.6|181995.6|181865.6|181995.6|181865.6|181990.3|181860.3|6
1721268570000|2024-07-18 02:09:30|181991.3|181861.3|181995.8|181865.8|181995.9|181865.9|181990.5|181860.5|6
1721268580000|2024-07-18 02:09:40|181995.7|181865.7|181995.3|181865.3|181996.4|181866.4|181989.4|181859.4|5
1721268590000|2024-07-18 02:09:50|182005|181875|181986.3|181856.3|182005|181875|181986.3|181856.3|6
1721268600000|2024-07-18 02:10:00|181996.3|181866.3|182006.7|181916.7|182020.8|181916.7|181990.1|181860.1|9
1721268620000|2024-07-18 02:10:20|182002.7|181912.7|182003.1|181913.1|182003.1|181913.1|182002.7|181912.7|2
1721268640000|2024-07-18 02:10:40|181997.5|181907.5|182002.1|181912.1|182002.1|181912.1|181997.5|181907.5|2
1721268660000|2024-07-18 02:11:00|182000.2|181910.2|182000.2|181910.2|182000.2|181910.2|182000.2|181910.2|1
1721268670000|2024-07-18 02:11:10|182031.1|181901.1|182030.7|181900.7|182031.1|181901.1|182030.7|181900.7|2
1721268680000|2024-07-18 02:11:20|182029.6|181899.6|182026.2|181896.2|182029.7|181899.7|182026.2|181896.2|5
1721268690000|2024-07-18 02:11:30|182015.5|181885.5|182020.2|181890.2|182021.1|181891.1|182015.1|181885.1|8
1721268700000|2024-07-18 02:11:40|182020.3|181890.3|182020.2|181890.2|182020.3|181890.3|182020.1|181890.1|4
1721268710000|2024-07-18 02:11:50|182020|181890|182020|181890|182020.1|181890.1|182020|181890|3
1721268720000|2024-07-18 02:12:00|182020.9|181890.9|182020|181890|182022.3|181892.3|182020|181890|4
1721268730000|2024-07-18 02:12:10|182016.5|181886.5|182015.4|181885.4|182020.4|181890.4|182015.4|181885.4|4
1721268740000|2024-07-18 02:12:20|182019.2|181889.2|182020.6|181890.6|182024.3|181894.3|182015|181885|11
1721268750000|2024-07-18 02:12:30|182016.2|181886.2|182021|181891|182021.9|181891.9|182015.9|181885.9|9
1721268760000|2024-07-18 02:12:40|182016.8|181886.8|182021.6|181891.6|182026.4|181896.4|182016.7|181886.7|11
1721268770000|2024-07-18 02:12:50|182021.8|181891.8|182016.9|181886.9|182023.5|181893.5|182016.9|181886.9|10
1721268780000|2024-07-18 02:13:00|182021.9|181891.9|182021.7|181891.7|182023.2|181893.2|182016.4|181886.4|10
1721268790000|2024-07-18 02:13:10|182016.8|181886.8|182016.5|181886.5|182022.7|181892.7|182016.4|181886.4|8
1721268800000|2024-07-18 02:13:20|182021.9|181891.9|182020.3|181890.3|182026.6|181896.6|182016.7|181886.7|8
1721268810000|2024-07-18 02:13:30|182020.2|181890.2|182021.9|181891.9|182021.9|181891.9|182016.2|181886.2|8
1721268820000|2024-07-18 02:13:40|182022|181892|182020.8|181890.8|182022.6|181892.6|182017.9|181887.9|5
1721268830000|2024-07-18 02:13:50|182026.6|181896.6|182023.4|181893.4|182026.6|181896.6|182018.2|181888.2|8
1721268840000|2024-07-18 02:14:00|182023.3|181893.3|182020.6|181890.6|182023.3|181893.3|182020.6|181890.6|2
1721268850000|2024-07-18 02:14:10|182020.5|181890.5|182021.1|181891.1|182021.1|181891.1|182020.5|181890.5|2
1721268860000|2024-07-18 02:14:20|182020.8|181890.8|182022.2|181892.2|182022.2|181892.2|182020.8|181890.8|2
1721268870000|2024-07-18 02:14:30|182022.3|181892.3|182018.4|181888.4|182022.3|181892.3|182018.4|181888.4|3
1721268880000|2024-07-18 02:14:40|182022.4|181892.4|182022.5|181892.5|182022.5|181892.5|182022.4|181892.4|2
1721268890000|2024-07-18 02:14:50|182022.6|181892.6|182022.2|181892.2|182022.6|181892.6|182022.2|181892.2|2
1721268900000|2024-07-18 02:15:00|182022.4|181892.4|182027.4|181897.4|182027.4|181897.4|182022.4|181892.4|4
1721268910000|2024-07-18 02:15:10|182027.5|181897.5|182027.9|181897.9|182028.1|181898.1|182027.5|181897.5|5
1721268920000|2024-07-18 02:15:20|182027.8|181897.8|182023.5|181893.5|182027.8|181897.8|182023.4|181893.4|3
1721268930000|2024-07-18 02:15:30|182023.4|181893.4|182019.1|181889.1|182023.4|181893.4|182019.1|181889.1|2
1721268950000|2024-07-18 02:15:50|182012.4|181882.4|182012.4|181882.4|182012.4|181882.4|182012.4|181882.4|1
1721268960000|2024-07-18 02:16:00|182012.5|181882.5|182023.7|181893.7|182024|181894|182012.5|181882.5|3
1721268970000|2024-07-18 02:16:10|182023.5|181893.5|182023.5|181893.5|182023.5|181893.5|182023.5|181893.5|1
1721268980000|2024-07-18 02:16:20|182023.6|181893.6|182023.7|181893.7|182023.7|181893.7|182023.6|181893.6|2
1721268990000|2024-07-18 02:16:30|182023.8|181893.8|182019|181889|182023.8|181893.8|182019|181889|3
1721269000000|2024-07-18 02:16:40|182023.7|181893.7|182023.7|181893.7|182023.7|181893.7|182023.7|181893.7|1
1721269010000|2024-07-18 02:16:50|182023.9|181893.9|182027.1|181897.1|182027.1|181897.1|182023.9|181893.9|2
1721269020000|2024-07-18 02:17:00|182027.3|181897.3|182028.2|181898.2|182028.2|181898.2|182024.6|181894.6|3
1721269030000|2024-07-18 02:17:10|182027.9|181897.9|182024.6|181894.6|182028.3|181898.3|182024.6|181894.6|6
1721269050000|2024-07-18 02:17:30|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|182019.7|181889.7|1
1721269060000|2024-07-18 02:17:40|182019.8|181889.8|182024.7|181894.7|182024.7|181894.7|182019.8|181889.8|3
1721269070000|2024-07-18 02:17:50|182031.1|181901.1|182031.2|181901.2|182031.2|181901.2|182031|181901|4
1721269080000|2024-07-18 02:18:00|182031|181901|182003.7|181913.7|182031|181917|181999.5|181891|11
1721269090000|2024-07-18 02:18:10|182004.1|181914.1|182006.2|181916.2|182009.4|181919.4|181999.8|181909.8|9
1721269100000|2024-07-18 02:18:20|182000.9|181910.9|182009.5|181879.5|182010.8|181919.2|182000.9|181877.1|14
1721269110000|2024-07-18 02:18:30|182009.1|181879.1|182002.9|181872.9|182009.1|181879.1|182002.7|181872.7|10
1721269120000|2024-07-18 02:18:40|182002.8|181872.8|181999.3|181869.3|182002.8|181872.8|181993.7|181863.7|17
1721269130000|2024-07-18 02:18:50|181998.7|181868.7|181998.5|181868.5|181999.3|181869.3|181992.8|181862.8|8
1721269140000|2024-07-18 02:19:00|181999.6|181869.6|181999.5|181869.5|182001.6|181871.6|181994.8|181864.8|9
1721269150000|2024-07-18 02:19:10|181999.4|181869.4|182000.9|181870.9|182000.9|181870.9|181996.7|181866.7|7
1721269160000|2024-07-18 02:19:20|182000.6|181870.6|182000.5|181870.5|182003.6|181873.6|182000.5|181870.5|5
1721269170000|2024-07-18 02:19:30|182000.6|181870.6|182003.5|181873.5|182004.3|181874.3|182000.3|181870.3|8
1721269180000|2024-07-18 02:19:40|182003.2|181873.2|182000.4|181870.4|182003.4|181873.4|182000.4|181870.4|5
1721269190000|2024-07-18 02:19:50|182000.3|181870.3|182000.9|181870.9|182000.9|181870.9|182000.3|181870.3|6
1721269200000|2024-07-18 02:20:00|182001.2|181871.2|181998.2|181868.2|182001.2|181871.2|181998.2|181868.2|6
1721269210000|2024-07-18 02:20:10|181998.3|181868.3|181997.9|181867.9|181998.7|181868.7|181997.9|181867.9|5
1721269220000|2024-07-18 02:20:20|181998|181868|181997.1|181867.1|181998|181868|181997.1|181867.1|7
1721269230000|2024-07-18 02:20:30|181997.3|181867.3|181997.3|181867.3|181997.3|181867.3|181997.3|181867.3|1
1721269240000|2024-07-18 02:20:40|181983.2|181853.2|181996.5|181866.5|182001.9|181871.9|181983.2|181853.2|9
1721269250000|2024-07-18 02:20:50|181996.7|181866.7|181996.9|181866.9|181997|181867|181996.7|181866.7|3
1721269260000|2024-07-18 02:21:00|181997.1|181867.1|182001.3|181871.3|182001.3|181871.3|181997.1|181867.1|3
1721269270000|2024-07-18 02:21:10|182001.2|181871.2|182003.7|181873.7|182003.7|181873.7|182001.2|181871.2|2
1721269290000|2024-07-18 02:21:30|182003.8|181873.8|182003.8|181873.8|182003.8|181873.8|182003.8|181873.8|1
1721269300000|2024-07-18 02:21:40|181984.8|181854.8|181984.8|181854.8|181984.8|181854.8|181984.8|181854.8|1
1721269310000|2024-07-18 02:21:50|181976.1|181846.1|181976.6|181846.6|181976.6|181846.6|181976.1|181846.1|2
1721269320000|2024-07-18 02:22:00|182003|181873|181999.8|181869.8|182003|181873|181999.6|181869.6|4
1721269340000|2024-07-18 02:22:20|181999.7|181869.7|181999.7|181869.7|181999.7|181869.7|181999.7|181869.7|1
1721269350000|2024-07-18 02:22:30|181995.2|181865.2|181995.2|181865.2|181995.2|181865.2|181995.2|181865.2|1
1721269360000|2024-07-18 02:22:40|181985.3|181855.3|181976.8|181846.8|181985.3|181855.3|181976.8|181846.8|2
1721269370000|2024-07-18 02:22:50|181985.3|181855.3|181985.3|181855.3|181985.3|181855.3|181985.3|181855.3|1
1721269380000|2024-07-18 02:23:00|182000.6|181870.6|182000.6|181870.6|182000.6|181870.6|182000.6|181870.6|1
1721269390000|2024-07-18 02:23:10|181999.8|181869.8|181999.7|181869.7|182000.6|181870.6|181994.7|181864.7|6
1721269400000|2024-07-18 02:23:20|182000.3|181870.3|182001.7|181871.7|182002.2|181872.2|182000.3|181870.3|5
1721269410000|2024-07-18 02:23:30|181999.3|181869.3|181998.6|181868.6|181999.3|181869.3|181998.6|181868.6|2
1721269420000|2024-07-18 02:23:40|181998.8|181868.8|182000.5|181870.5|182000.5|181870.5|181998.7|181868.7|5
1721269430000|2024-07-18 02:23:50|182000.7|181870.7|182020.5|181890.5|182020.5|181890.5|182000.6|181870.6|8
1721269440000|2024-07-18 02:24:00|182019.8|181889.8|182071.7|181941.7|182077.5|181947.5|182019.8|181889.8|18
1721269450000|2024-07-18 02:24:10|182073.1|181943.1|182071.9|181941.9|182073.1|181943.1|182071.9|181941.9|5
1721269460000|2024-07-18 02:24:20|182071.7|181941.7|182072.8|181942.8|182076.3|181946.3|182071.7|181941.7|8
1721269470000|2024-07-18 02:24:30|182077.9|181947.9|182087.6|181957.6|182087.6|181957.6|182072.1|181942.1|9
1721269480000|2024-07-18 02:24:40|182088|181958|182088|181958|182088|181958|182088|181958|1
1721269490000|2024-07-18 02:24:50|182087.9|181957.9|182087.8|181957.8|182087.9|181957.9|182087.8|181957.8|2
1721269500000|2024-07-18 02:25:00|182087.3|181957.3|182085.2|181955.2|182087.3|181957.3|182084.8|181954.8|5
1721269510000|2024-07-18 02:25:10|182085|181955|182085|181955|182085|181955|182084.9|181954.9|3
1721269520000|2024-07-18 02:25:20|182084.7|181954.7|182085.2|181955.2|182087.3|181957.3|182084.7|181954.7|5
1721269530000|2024-07-18 02:25:30|182085.4|181955.4|182085.2|181955.2|182085.8|181955.8|182085.2|181955.2|5
1721269540000|2024-07-18 02:25:40|182085.1|181955.1|182085.1|181955.1|182085.1|181955.1|182085.1|181955.1|1
1721269560000|2024-07-18 02:26:00|182086.6|181956.6|182087|181957|182087.3|181957.3|182086.6|181956.6|5
1721269570000|2024-07-18 02:26:10|182086.6|181956.6|182085.9|181955.9|182086.6|181956.6|182085.9|181955.9|2
1721269580000|2024-07-18 02:26:20|182085.8|181955.8|182084.3|181954.3|182085.8|181955.8|182084|181954|3
1721269590000|2024-07-18 02:26:30|182084.6|181954.6|182084.8|181954.8|182084.8|181954.8|182084.6|181954.6|2
1721269600000|2024-07-18 02:26:40|182085.4|181955.4|182085.3|181955.3|182085.4|181955.4|182085.2|181955.2|4
1721269610000|2024-07-18 02:26:50|182087.1|181957.1|182087|181957|182087.1|181957.1|182087|181957|2
1721269620000|2024-07-18 02:27:00|182087.2|181957.2|182086.9|181956.9|182087.3|181957.3|182086.9|181956.9|3
1721269630000|2024-07-18 02:27:10|182087.1|181957.1|182086.5|181956.5|182087.1|181957.1|182086.5|181956.5|2
1721269640000|2024-07-18 02:27:20|182086.6|181956.6|182086.2|181956.2|182086.6|181956.6|182086.2|181956.2|2
1721269650000|2024-07-18 02:27:30|182086.3|181956.3|182086.3|181956.3|182086.3|181956.3|182086.3|181956.3|1
1721269660000|2024-07-18 02:27:40|182086.5|181956.5|182086.5|181956.5|182086.5|181956.5|182086.5|181956.5|1
1721269670000|2024-07-18 02:27:50|182087.8|181957.8|182088|181958|182088|181958|182087.8|181957.8|3
1721269680000|2024-07-18 02:28:00|182087.6|181957.6|182088|181958|182088.3|181958.3|182087.6|181957.6|3
1721269690000|2024-07-18 02:28:10|182086.3|181956.3|182086.1|181956.1|182086.3|181956.3|182086.1|181956.1|2
1721269700000|2024-07-18 02:28:20|182086.2|181956.2|182086.2|181956.2|182086.2|181956.2|182086.2|181956.2|1
1721269720000|2024-07-18 02:28:40|182087.1|181957.1|182088.4|181958.4|182088.4|181958.4|182087.1|181957.1|2
1721269730000|2024-07-18 02:28:50|182088.5|181958.5|182088.5|181958.5|182088.5|181958.5|182088.5|181958.5|1
1721269740000|2024-07-18 02:29:00|182088.6|181958.6|182086|181956|182088.6|181958.6|182086|181956|2
1721269750000|2024-07-18 02:29:10|182085.8|181955.8|182085.7|181955.7|182085.8|181955.8|182085.7|181955.7|2
1721269770000|2024-07-18 02:29:30|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|1
1721269780000|2024-07-18 02:29:40|182087.3|181957.3|182087.3|181957.3|182087.3|181957.3|182087.3|181957.3|1
1721269790000|2024-07-18 02:29:50|182086.9|181956.9|182087|181957|182087|181957|182086.9|181956.9|2
1721269800000|2024-07-18 02:30:00|182086.9|181956.9|182083.9|181953.9|182086.9|181956.9|182083.9|181953.9|4
1721269810000|2024-07-18 02:30:10|182084.3|181954.3|182084.6|181954.6|182084.6|181954.6|182084.3|181954.3|3
1721269820000|2024-07-18 02:30:20|182084.7|181954.7|182085.1|181955.1|182085.1|181955.1|182084.7|181954.7|4
1721269830000|2024-07-18 02:30:30|182086.7|181956.7|182086.9|181956.9|182086.9|181956.9|182086.7|181956.7|2
1721269840000|2024-07-18 02:30:40|182086.7|181956.7|182086.3|181956.3|182086.7|181956.7|182086.3|181956.3|2
1721269850000|2024-07-18 02:30:50|182086.2|181956.2|182084.5|181954.5|182087.8|181957.8|182084.5|181954.5|4
1721269860000|2024-07-18 02:31:00|182083.8|181953.8|182083|181953|182083.8|181953.8|182083|181953|4
1721269870000|2024-07-18 02:31:10|182082.9|181952.9|182083.1|181953.1|182083.1|181953.1|182082.9|181952.9|2
1721269880000|2024-07-18 02:31:20|182083.2|181953.2|182083.2|181953.2|182083.3|181953.3|182083.2|181953.2|3
1721269890000|2024-07-18 02:31:30|182085.4|181955.4|182086.1|181956.1|182086.1|181956.1|182085.4|181955.4|3
1721269900000|2024-07-18 02:31:40|182021.4|181891.4|182018|181888|182021.4|181891.4|182017.6|181887.6|4
1721269910000|2024-07-18 02:31:50|182018.3|181888.3|182017|181887|182018.9|181888.9|182017|181887|7
1721269920000|2024-07-18 02:32:00|182017.3|181887.3|182017.2|181887.2|182017.3|181887.3|182016.8|181886.8|4
1721269930000|2024-07-18 02:32:10|182017|181887|182019.5|181889.5|182019.8|181889.8|182017|181887|4
1721269940000|2024-07-18 02:32:20|182019.2|181889.2|182019.5|181889.5|182022.8|181892.8|182019.2|181889.2|4
1721269950000|2024-07-18 02:32:30|182019.7|181889.7|182022|181892|182022.2|181892.2|182019.7|181889.7|4
1721269960000|2024-07-18 02:32:40|182022.2|181892.2|182021.7|181891.7|182025.2|181895.2|182021.7|181891.7|5
1721269970000|2024-07-18 02:32:50|182021.9|181891.9|182018.4|181888.4|182021.9|181891.9|182018.2|181888.2|5
1721269980000|2024-07-18 02:33:00|182017.4|181887.4|182017.2|181887.2|182017.4|181887.4|182017.2|181887.2|2
1721269990000|2024-07-18 02:33:10|182017.5|181887.5|182015.2|181885.2|182017.5|181887.5|182015.2|181885.2|3
1721270000000|2024-07-18 02:33:20|182015.3|181885.3|182015.3|181885.3|182015.3|181885.3|182015.3|181885.3|1
1721270010000|2024-07-18 02:33:30|182015.2|181885.2|182015.3|181885.3|182015.3|181885.3|182014.9|181884.9|6
1721270020000|2024-07-18 02:33:40|182015.1|181885.1|182016.7|181886.7|182016.7|181886.7|182015.1|181885.1|3
1721270030000|2024-07-18 02:33:50|182017.7|181887.7|182016.4|181886.4|182017.7|181887.7|182016.4|181886.4|4
1721270040000|2024-07-18 02:34:00|182015.6|181885.6|182015.4|181885.4|182015.6|181885.6|182015.4|181885.4|2
1721270050000|2024-07-18 02:34:10|182014.5|181884.5|182014.6|181884.6|182014.8|181884.8|182014.5|181884.5|3
1721270060000|2024-07-18 02:34:20|182014.5|181884.5|182015.3|181885.3|182015.3|181885.3|182014.5|181884.5|4
1721270070000|2024-07-18 02:34:30|182015.2|181885.2|182015.5|181885.5|182015.5|181885.5|182015.2|181885.2|3
1721270080000|2024-07-18 02:34:40|182016.8|181886.8|182015.1|181885.1|182016.8|181886.8|182015.1|181885.1|4
1721270090000|2024-07-18 02:34:50|182015.6|181885.6|182017.1|181887.1|182017.1|181887.1|182015.6|181885.6|2
1721270100000|2024-07-18 02:35:00|182017.8|181887.8|182017.8|181887.8|182017.8|181887.8|182017.8|181887.8|1
1721270110000|2024-07-18 02:35:10|182017.7|181887.7|182021.6|181891.6|182021.6|181891.6|182017.7|181887.7|4
1721270120000|2024-07-18 02:35:20|182019.4|181889.4|182019.4|181889.4|182019.4|181889.4|182014.5|181884.5|6
1721270130000|2024-07-18 02:35:30|182014.7|181884.7|182013.1|181883.1|182014.8|181884.8|182013.1|181883.1|3
1721270140000|2024-07-18 02:35:40|182013.2|181883.2|182013.8|181883.8|182013.8|181883.8|182013.2|181883.2|5
1721270150000|2024-07-18 02:35:50|182015.6|181885.6|182020.9|181890.9|182020.9|181890.9|182015.6|181885.6|3
1721270160000|2024-07-18 02:36:00|182020.6|181890.6|182020.9|181890.9|182020.9|181890.9|182020.6|181890.6|3
1721270170000|2024-07-18 02:36:10|182020.8|181890.8|182020.8|181890.8|182020.8|181890.8|182020.7|181890.7|3
1721270180000|2024-07-18 02:36:20|182017.9|181887.9|182017.9|181887.9|182017.9|181887.9|182017.9|181887.9|1
1721270190000|2024-07-18 02:36:30|182016.6|181886.6|182017.1|181887.1|182017.1|181887.1|182016.6|181886.6|4
1721270200000|2024-07-18 02:36:40|182017.7|181887.7|182016.1|181886.1|182017.7|181887.7|182015.5|181885.5|4
1721270210000|2024-07-18 02:36:50|182015.2|181885.2|182021.9|181891.9|182021.9|181891.9|182015.2|181885.2|4
1721270220000|2024-07-18 02:37:00|182021.7|181891.7|182021.8|181891.8|182022|181892|182021.7|181891.7|3
1721270230000|2024-07-18 02:37:10|182021.9|181891.9|182024.2|181894.2|182024.6|181894.6|182021.9|181891.9|4
1721270240000|2024-07-18 02:37:20|182023.9|181893.9|182024|181894|182024.2|181894.2|182023.9|181893.9|3
1721270250000|2024-07-18 02:37:30|182021|181891|182021.6|181891.6|182021.9|181891.9|182021|181891|3
1721270260000|2024-07-18 02:37:40|182021.7|181891.7|182021.1|181891.1|182021.7|181891.7|182021.1|181891.1|3
1721270270000|2024-07-18 02:37:50|182021.2|181891.2|182021.7|181891.7|182021.7|181891.7|182021.2|181891.2|2
1721270280000|2024-07-18 02:38:00|182022.8|181892.8|182022.8|181892.8|182022.8|181892.8|182022.8|181892.8|1
1721270290000|2024-07-18 02:38:10|182023.1|181893.1|182023|181893|182023.1|181893.1|182023|181893|2
1721270300000|2024-07-18 02:38:20|182022.6|181892.6|182023.1|181893.1|182023.1|181893.1|182022.6|181892.6|2
1721270310000|2024-07-18 02:38:30|182022.3|181892.3|182021.5|181891.5|182022.3|181892.3|182021.5|181891.5|4
1721270320000|2024-07-18 02:38:40|182022.6|181892.6|182021.7|181891.7|182022.6|181892.6|182021.7|181891.7|2
1721270330000|2024-07-18 02:38:50|182022.4|181892.4|182022|181892|182022.4|181892.4|182022|181892|3
1721270340000|2024-07-18 02:39:00|182021.8|181891.8|182022.8|181892.8|182023|181893|182021.8|181891.8|4
1721270350000|2024-07-18 02:39:10|182022.7|181892.7|182022.2|181892.2|182022.8|181892.8|182022.2|181892.2|4
1721270360000|2024-07-18 02:39:20|182022.3|181892.3|182022.4|181892.4|182022.4|181892.4|182022.2|181892.2|4
1721270370000|2024-07-18 02:39:30|182019.8|181889.8|182020.6|181890.6|182021|181891|182019.8|181889.8|5
1721270380000|2024-07-18 02:39:40|182020.8|181890.8|182021|181891|182021|181891|182020.8|181890.8|2
1721270390000|2024-07-18 02:39:50|182021.1|181891.1|182022.1|181892.1|182022.1|181892.1|182019.5|181889.5|5
1721270410000|2024-07-18 02:40:10|182021.8|181891.8|182022|181892|182022|181892|182021.8|181891.8|2
1721270420000|2024-07-18 02:40:20|182023.8|181893.8|182025.2|181895.2|182025.2|181895.2|182023.8|181893.8|2
1721270430000|2024-07-18 02:40:30|182021|181891|182021.1|181891.1|182021.1|181891.1|182021|181891|2
1721270450000|2024-07-18 02:40:50|182020.9|181890.9|182018.6|181888.6|182020.9|181890.9|182018.6|181888.6|3
1721270460000|2024-07-18 02:41:00|182021.7|181891.7|182021.8|181891.8|182021.8|181891.8|182021.5|181891.5|4
1721270480000|2024-07-18 02:41:20|182021.5|181891.5|182021.5|181891.5|182021.5|181891.5|182021.5|181891.5|1
1721270490000|2024-07-18 02:41:30|182020.7|181890.7|182020.9|181890.9|182020.9|181890.9|182020.7|181890.7|2
1721270500000|2024-07-18 02:41:40|182020.6|181890.6|182019|181889|182020.6|181890.6|182018.6|181888.6|3
1721270510000|2024-07-18 02:41:50|182022.2|181892.2|182022.2|181892.2|182022.2|181892.2|182022.2|181892.2|1
1721270520000|2024-07-18 02:42:00|182022.1|181892.1|182022|181892|182022.4|181892.4|182022|181892|3
1721270540000|2024-07-18 02:42:20|182021.8|181891.8|182021.9|181891.9|182021.9|181891.9|182021.8|181891.8|2
1721270550000|2024-07-18 02:42:30|182020.5|181890.5|182020.8|181890.8|182021.8|181891.8|182020.4|181890.4|4
1721270560000|2024-07-18 02:42:40|182021.8|181891.8|182024.8|181894.8|182024.8|181894.8|182020.8|181890.8|5
1721270570000|2024-07-18 02:42:50|182024.9|181894.9|182024.9|181894.9|182025.3|181895.3|182024.9|181894.9|5
1721270580000|2024-07-18 02:43:00|182024.8|181894.8|182024.9|181894.9|182024.9|181894.9|182024.8|181894.8|2
1721270590000|2024-07-18 02:43:10|182024.4|181894.4|182024.1|181894.1|182024.4|181894.4|182024.1|181894.1|3
1721270600000|2024-07-18 02:43:20|182024.4|181894.4|182024.5|181894.5|182024.6|181894.6|182024.4|181894.4|3
1721270610000|2024-07-18 02:43:30|182024.8|181894.8|182024.3|181894.3|182026.7|181896.7|182023.8|181893.8|9
1721270620000|2024-07-18 02:43:40|182024.4|181894.4|182026.4|181896.4|182026.4|181896.4|182024|181894|4
1721270630000|2024-07-18 02:43:50|182024.8|181894.8|182024.2|181894.2|182024.8|181894.8|182023.8|181893.8|6
1721270640000|2024-07-18 02:44:00|182024|181894|182022.4|181892.4|182024.3|181894.3|182022.4|181892.4|4
1721270650000|2024-07-18 02:44:10|182022.2|181892.2|182021.8|181891.8|182022.5|181892.5|182021.8|181891.8|4
1721270660000|2024-07-18 02:44:20|182021.7|181891.7|182021.5|181891.5|182021.7|181891.7|182021.3|181891.3|3
1721270670000|2024-07-18 02:44:30|182021.6|181891.6|182023.3|181893.3|182023.3|181893.3|182019.6|181889.6|5
1721270680000|2024-07-18 02:44:40|182021.7|181891.7|182019.3|181889.3|182021.7|181891.7|182019.2|181889.2|3
1721270690000|2024-07-18 02:44:50|182018.7|181888.7|182022.6|181892.6|182022.6|181892.6|182018.7|181888.7|4
1721270700000|2024-07-18 02:45:00|182022.2|181892.2|182023|181893|182023.3|181893.3|182019.1|181889.1|10
1721270710000|2024-07-18 02:45:10|182023.1|181893.1|182023.1|181893.1|182023.5|181893.5|182023.1|181893.1|3
1721270720000|2024-07-18 02:45:20|182019.2|181889.2|182020.8|181890.8|182022.7|181892.7|182019.2|181889.2|7
1721270730000|2024-07-18 02:45:30|182021.3|181891.3|182021.8|181891.8|182021.8|181891.8|182021.3|181891.3|2
1721270740000|2024-07-18 02:45:40|182021.7|181891.7|182021.7|181891.7|182021.7|181891.7|182021.7|181891.7|1
1721270750000|2024-07-18 02:45:50|182021.8|181891.8|182019.9|181889.9|182021.8|181891.8|182019.9|181889.9|4
1721270760000|2024-07-18 02:46:00|182019.8|181889.8|182019.8|181889.8|182020|181890|182019.8|181889.8|4
1721270770000|2024-07-18 02:46:10|182021|181891|182021.3|181891.3|182021.6|181891.6|182018.8|181888.8|10
1721270790000|2024-07-18 02:46:30|182021.2|181891.2|182021.2|181891.2|182021.8|181891.8|182021.2|181891.2|3
1721270800000|2024-07-18 02:46:40|182021.8|181891.8|182021.6|181891.6|182025|181895|182020.9|181890.9|8
1721270810000|2024-07-18 02:46:50|182020.9|181890.9|182021.4|181891.4|182022.2|181892.2|182018.2|181888.2|6
1721270820000|2024-07-18 02:47:00|182020.9|181890.9|182020.9|181890.9|182020.9|181890.9|182020.9|181890.9|1
1721270830000|2024-07-18 02:47:10|182021|181891|182021.1|181891.1|182021.1|181891.1|182021|181891|2
1721270840000|2024-07-18 02:47:20|182021.4|181891.4|182021.4|181891.4|182025.4|181895.4|182020.1|181890.1|12
1721270850000|2024-07-18 02:47:30|182021.3|181891.3|182021.6|181891.6|182021.6|181891.6|182021.3|181891.3|2
1721270860000|2024-07-18 02:47:40|182021.5|181891.5|182021.4|181891.4|182021.5|181891.5|182021.4|181891.4|2
1721270870000|2024-07-18 02:47:50|182021.5|181891.5|182019.2|181889.2|182021.5|181891.5|182018.2|181888.2|4
1721270880000|2024-07-18 02:48:00|182018.9|181888.9|182020|181890|182020.3|181890.3|182018.9|181888.9|3
1721270890000|2024-07-18 02:48:10|182020.6|181890.6|182020.6|181890.6|182020.6|181890.6|182020.6|181890.6|1
1721270900000|2024-07-18 02:48:20|182020.3|181890.3|182020.4|181890.4|182020.4|181890.4|182020.3|181890.3|2
1721270910000|2024-07-18 02:48:30|182017.2|181887.2|182019.2|181889.2|182019.2|181889.2|182017.2|181887.2|2
1721270920000|2024-07-18 02:48:40|182019.1|181889.1|182019.7|181889.7|182019.7|181889.7|182019.1|181889.1|4
1721270930000|2024-07-18 02:48:50|182019.8|181889.8|182019.8|181889.8|182019.8|181889.8|182019.8|181889.8|1
1721270940000|2024-07-18 02:49:00|182021.9|181891.9|182021.6|181891.6|182021.9|181891.9|182021.6|181891.6|2
1721270950000|2024-07-18 02:49:10|182021.7|181891.7|182021.7|181891.7|182021.7|181891.7|182021.7|181891.7|1
1721270960000|2024-07-18 02:49:20|182021.8|181891.8|182021.8|181891.8|182021.8|181891.8|182021.8|181891.8|1
1721270970000|2024-07-18 02:49:30|182019.8|181889.8|182019.6|181889.6|182019.8|181889.8|182019.6|181889.6|2
1721270980000|2024-07-18 02:49:40|182019.7|181889.7|182019.8|181889.8|182019.8|181889.8|182019.7|181889.7|2
1721270990000|2024-07-18 02:49:50|182019.7|181889.7|182021.7|181891.7|182021.7|181891.7|182017.9|181887.9|4
1721271000000|2024-07-18 02:50:00|182021.8|181891.8|182021.5|181891.5|182021.8|181891.8|182017.9|181887.9|5
1721271010000|2024-07-18 02:50:10|182021.4|181891.4|182021.3|181891.3|182021.4|181891.4|182021.3|181891.3|2
1721271020000|2024-07-18 02:50:20|182021.4|181891.4|182018.3|181888.3|182021.5|181891.5|182018.3|181888.3|3
1721271030000|2024-07-18 02:50:30|182015.7|181885.7|182023.4|181893.4|182023.9|181893.9|182015.7|181885.7|3
1721271040000|2024-07-18 02:50:40|182018.3|181888.3|182021.6|181891.6|182022.2|181892.2|182018.3|181888.3|9
1721271050000|2024-07-18 02:50:50|182021.9|181891.9|182022.6|181892.6|182022.9|181892.9|182019.4|181889.4|6
1721271060000|2024-07-18 02:51:00|182023.1|181893.1|182022.7|181892.7|182023.1|181893.1|182018.7|181888.7|7
1721271070000|2024-07-18 02:51:10|182023.9|181893.9|182025.1|181895.1|182025.1|181895.1|182023.9|181893.9|2
1721271080000|2024-07-18 02:51:20|182021.4|181891.4|182021.4|181891.4|182021.4|181891.4|182021.4|181891.4|1
1721271090000|2024-07-18 02:51:30|182021.3|181891.3|182020.1|181890.1|182022|181892|182018.1|181888.1|7
1721271100000|2024-07-18 02:51:40|182019.6|181889.6|182022.4|181892.4|182022.4|181892.4|182019.1|181889.1|4
1721271110000|2024-07-18 02:51:50|182020.7|181890.7|182018.7|181888.7|182020.7|181890.7|182018.7|181888.7|4
1721271120000|2024-07-18 02:52:00|182022.8|181892.8|182022.8|181892.8|182022.8|181892.8|182022.8|181892.8|1
1721271130000|2024-07-18 02:52:10|182023.1|181893.1|182023|181893|182023.1|181893.1|182023|181893|2
1721271140000|2024-07-18 02:52:20|182018.4|181888.4|182018.3|181888.3|182018.4|181888.4|182018.3|181888.3|2
1721271150000|2024-07-18 02:52:30|182016.2|181886.2|182016|181886|182016.2|181886.2|182015.9|181885.9|4
1721271160000|2024-07-18 02:52:40|182016.1|181886.1|182016.1|181886.1|182016.1|181886.1|182016.1|181886.1|1
1721271170000|2024-07-18 02:52:50|182019|181889|182021.1|181891.1|182021.1|181891.1|182017.1|181887.1|5
1721271180000|2024-07-18 02:53:00|182021.2|181891.2|182021|181891|182021.2|181891.2|182021|181891|2
1721271190000|2024-07-18 02:53:10|182021.1|181891.1|182021|181891|182021.1|181891.1|182021|181891|2
1721271200000|2024-07-18 02:53:20|182020.7|181890.7|182020.7|181890.7|182020.7|181890.7|182020.7|181890.7|1
1721271210000|2024-07-18 02:53:30|182017.6|181887.6|182017.4|181887.4|182017.7|181887.7|182017.4|181887.4|3
1721271220000|2024-07-18 02:53:40|182001.1|181911.1|181996.3|181906.3|182004.4|181914.4|181996.3|181906.3|5
1721271230000|2024-07-18 02:53:50|181994.2|181904.2|181998.5|181908.5|181998.5|181908.5|181994.2|181904.2|5
1721271240000|2024-07-18 02:54:00|181998.6|181908.6|181998.5|181908.5|181998.6|181908.6|181998.5|181908.5|2
1721271250000|2024-07-18 02:54:10|182002.7|181912.7|181998.7|181908.7|182002.7|181912.7|181998.6|181908.6|4
1721271260000|2024-07-18 02:54:20|181998.9|181908.9|181997.5|181907.5|181999|181909|181997.5|181907.5|4
1721271270000|2024-07-18 02:54:30|181997.7|181907.7|181998|181908|181998|181908|181997.7|181907.7|3
1721271280000|2024-07-18 02:54:40|181997.8|181907.8|181996.2|181906.2|181997.9|181907.9|181996.2|181906.2|3
1721271290000|2024-07-18 02:54:50|181996.4|181906.4|181996.5|181906.5|181996.6|181906.6|181996.3|181906.3|4
1721271300000|2024-07-18 02:55:00|182000.6|181910.6|182000.4|181910.4|182000.6|181910.6|182000.4|181910.4|3
1721271310000|2024-07-18 02:55:10|182000.9|181910.9|182000.9|181910.9|182000.9|181910.9|182000.9|181910.9|1
1721271320000|2024-07-18 02:55:20|181997.7|181907.7|181997.7|181907.7|181997.7|181907.7|181997.7|181907.7|1
1721271330000|2024-07-18 02:55:30|181997.9|181907.9|181998.4|181908.4|181998.4|181908.4|181997.9|181907.9|4
1721271340000|2024-07-18 02:55:40|181998.3|181908.3|181996.7|181906.7|181998.3|181908.3|181996.5|181906.5|4
1721271350000|2024-07-18 02:55:50|181996.5|181906.5|181996.3|181906.3|181996.5|181906.5|181996.1|181906.1|4
1721271360000|2024-07-18 02:56:00|182000.5|181910.5|182000.6|181910.6|182000.6|181910.6|182000.5|181910.5|2
1721271370000|2024-07-18 02:56:10|182000.9|181910.9|181998.6|181908.6|182001.2|181911.2|181998.6|181908.6|4
1721271380000|2024-07-18 02:56:20|181998.5|181908.5|181998.5|181908.5|181998.5|181908.5|181998.5|181908.5|1
1721271390000|2024-07-18 02:56:30|181998.7|181908.7|181997.2|181907.2|181998.8|181908.8|181997.2|181907.2|3
1721271400000|2024-07-18 02:56:40|181997.3|181907.3|182009|181879|182012.8|181907.3|181997.3|181877.9|7
1721271410000|2024-07-18 02:56:50|182007.2|181877.2|182005.8|181875.8|182007.2|181877.2|182005.8|181875.8|6
1721271420000|2024-07-18 02:57:00|182006|181876|182006|181876|182008.4|181878.4|182006|181876|5
1721271430000|2024-07-18 02:57:10|182005.7|181875.7|182008.9|181878.9|182009.3|181879.3|182005.3|181875.3|6
1721271440000|2024-07-18 02:57:20|182008.6|181878.6|182009|181879|182009.3|181879.3|182008.6|181878.6|6
1721271450000|2024-07-18 02:57:30|182009.4|181879.4|182009.4|181879.4|182009.5|181879.5|182009.3|181879.3|4
1721271460000|2024-07-18 02:57:40|182010.4|181880.4|182011.9|181881.9|182013.8|181883.8|182010.4|181880.4|6
1721271470000|2024-07-18 02:57:50|182010.5|181880.5|182009.6|181879.6|182010.5|181880.5|182009.6|181879.6|3
1721271480000|2024-07-18 02:58:00|182009.8|181879.8|182008.2|181878.2|182009.8|181879.8|182008.2|181878.2|7
1721271490000|2024-07-18 02:58:10|182008.1|181878.1|182009.3|181879.3|182009.3|181879.3|182008.1|181878.1|3
1721271500000|2024-07-18 02:58:20|182009.1|181879.1|182008.2|181878.2|182009.2|181879.2|182008|181878|5
1721271510000|2024-07-18 02:58:30|182010.3|181880.3|182010.4|181880.4|182010.4|181880.4|182010.2|181880.2|5
1721271520000|2024-07-18 02:58:40|182010.3|181880.3|182010.9|181880.9|182010.9|181880.9|182010.3|181880.3|4
1721271530000|2024-07-18 02:58:50|182010.6|181880.6|182012.4|181882.4|182012.4|181882.4|182010.6|181880.6|2
1721271540000|2024-07-18 02:59:00|182012.5|181882.5|182012.8|181882.8|182012.8|181882.8|182012.5|181882.5|3
1721271560000|2024-07-18 02:59:20|182011|181881|182011.4|181881.4|182011.5|181881.5|182010.7|181880.7|5
1721271570000|2024-07-18 02:59:30|182011.3|181881.3|182011.1|181881.1|182011.3|181881.3|182011|181881|4
1721271580000|2024-07-18 02:59:40|182011.3|181881.3|182011.3|181881.3|182011.3|181881.3|182011.3|181881.3|1
1721271590000|2024-07-18 02:59:50|182012.9|181882.9|182009.1|181879.1|182012.9|181882.9|182009.1|181879.1|3
1721271600000|2024-07-18 03:00:00|182009.3|181879.3|182008.9|181878.9|182009.8|181879.8|182008.9|181878.9|3
1721271610000|2024-07-18 03:00:10|182008.8|181878.8|182008.1|181878.1|182008.8|181878.8|182008|181878|3
1721271620000|2024-07-18 03:00:20|182007.7|181877.7|182007.2|181877.2|182007.7|181877.7|182007.1|181877.1|5
1721271630000|2024-07-18 03:00:30|182008|181878|181997.7|181867.7|182008|181878|181991.9|181861.9|6
1721271640000|2024-07-18 03:00:40|181997.9|181867.9|181997.8|181867.8|181997.9|181867.9|181997.8|181867.8|2
1721271650000|2024-07-18 03:00:50|181997.9|181867.9|182007.3|181877.3|182010.3|181880.3|181997.9|181867.9|4
1721271660000|2024-07-18 03:01:00|182008.7|181878.7|182008.6|181878.6|182008.7|181878.7|182008.6|181878.6|2
1721271680000|2024-07-18 03:01:20|182008.8|181878.8|182009.1|181879.1|182009.2|181879.2|182008.8|181878.8|3
1721271690000|2024-07-18 03:01:30|182007.6|181877.6|182007.7|181877.7|182007.7|181877.7|182007.6|181877.6|2
1721271700000|2024-07-18 03:01:40|182007.5|181877.5|182007.5|181877.5|182007.5|181877.5|182007.5|181877.5|1
1721271710000|2024-07-18 03:01:50|182008.3|181878.3|182008.3|181878.3|182008.3|181878.3|182008.3|181878.3|1
1721271720000|2024-07-18 03:02:00|182008.9|181878.9|182008.9|181878.9|182008.9|181878.9|182008.9|181878.9|1
1721271730000|2024-07-18 03:02:10|182008.8|181878.8|182008.3|181878.3|182008.8|181878.8|182008.3|181878.3|4
1721271740000|2024-07-18 03:02:20|182007.9|181877.9|182007.9|181877.9|182007.9|181877.9|182007.9|181877.9|1
1721271750000|2024-07-18 03:02:30|182008.6|181878.6|182008.8|181878.8|182008.8|181878.8|182008.5|181878.5|3
1721271760000|2024-07-18 03:02:40|182008.5|181878.5|182008.5|181878.5|182008.5|181878.5|182008.5|181878.5|1
1721271770000|2024-07-18 03:02:50|182008.4|181878.4|182008.3|181878.3|182008.5|181878.5|182008.3|181878.3|3
1721271780000|2024-07-18 03:03:00|182008.5|181878.5|182008.9|181878.9|182008.9|181878.9|182008.5|181878.5|2
1721271790000|2024-07-18 03:03:10|182009.2|181879.2|182011.5|181881.5|182011.5|181881.5|182009.2|181879.2|6
1721271800000|2024-07-18 03:03:20|182009.9|181879.9|182008.8|181878.8|182009.9|181879.9|182008.8|181878.8|3
1721271810000|2024-07-18 03:03:30|182009.5|181879.5|182009.2|181879.2|182009.5|181879.5|182009.2|181879.2|3
1721271830000|2024-07-18 03:03:50|182010.5|181880.5|182010.5|181880.5|182010.5|181880.5|182010.5|181880.5|1
1721271840000|2024-07-18 03:04:00|182010.3|181880.3|182010.6|181880.6|182010.6|181880.6|182010.3|181880.3|3
1721271850000|2024-07-18 03:04:10|182009.3|181879.3|182009.3|181879.3|182009.3|181879.3|182009.3|181879.3|1
1721271860000|2024-07-18 03:04:20|182009.5|181879.5|182009.5|181879.5|182009.5|181879.5|182009.5|181879.5|1
1721271870000|2024-07-18 03:04:30|182009.3|181879.3|182009.3|181879.3|182009.3|181879.3|182009.3|181879.3|1
1721271880000|2024-07-18 03:04:40|182009.4|181879.4|182010.8|181880.8|182010.8|181880.8|182009.4|181879.4|2
1721271890000|2024-07-18 03:04:50|182010.7|181880.7|182008.1|181878.1|182010.7|181880.7|182008.1|181878.1|3
1721271900000|2024-07-18 03:05:00|182008|181878|182008|181878|182008|181878|182008|181878|1
1721271910000|2024-07-18 03:05:10|182007.4|181877.4|182007.5|181877.5|182007.5|181877.5|182007.4|181877.4|2
1721271920000|2024-07-18 03:05:20|182007.6|181877.6|182007.6|181877.6|182007.6|181877.6|182007.6|181877.6|1
1721271930000|2024-07-18 03:05:30|182008.5|181878.5|182008.5|181878.5|182008.5|181878.5|182008.5|181878.5|1
1721271940000|2024-07-18 03:05:40|182010.1|181880.1|182010|181880|182010.1|181880.1|182010|181880|2
1721271950000|2024-07-18 03:05:50|182010.2|181880.2|182010.2|181880.2|182010.2|181880.2|182010.2|181880.2|1
1721271960000|2024-07-18 03:06:00|182009.4|181879.4|182007.9|181877.9|182009.8|181879.8|182007.9|181877.9|7
1721271970000|2024-07-18 03:06:10|182007.7|181877.7|182006.7|181876.7|182007.7|181877.7|182006.7|181876.7|4
1721271980000|2024-07-18 03:06:20|182006.5|181876.5|182006.5|181876.5|182006.5|181876.5|182006.5|181876.5|1
1721271990000|2024-07-18 03:06:30|182009.3|181879.3|182009.4|181879.4|182009.4|181879.4|182009.3|181879.3|2
1721272000000|2024-07-18 03:06:40|182009.9|181879.9|182009.9|181879.9|182009.9|181879.9|182009.9|181879.9|1
1721272010000|2024-07-18 03:06:50|182010.1|181880.1|182005.9|181875.9|182010.2|181880.2|182005.9|181875.9|3
1721272020000|2024-07-18 03:07:00|182006|181876|182006.1|181876.1|182006.3|181876.3|182006|181876|4
1721272030000|2024-07-18 03:07:10|182005.8|181875.8|182005.9|181875.9|182005.9|181875.9|182005.8|181875.8|2
1721272040000|2024-07-18 03:07:20|182006|181876|181991.2|181861.2|182006|181876|181984.7|181854.7|7
1721272050000|2024-07-18 03:07:30|181991.6|181861.6|181991.6|181861.6|181991.7|181861.7|181991.5|181861.5|4
1721272060000|2024-07-18 03:07:40|181991.5|181861.5|181991.8|181861.8|181991.8|181861.8|181991.4|181861.4|6
1721272070000|2024-07-18 03:07:50|181991.6|181861.6|181989.3|181859.3|181992|181862|181989.3|181859.3|4
1721272080000|2024-07-18 03:08:00|181989.2|181859.2|181989.7|181859.7|181989.7|181859.7|181988.8|181858.8|6
1721272090000|2024-07-18 03:08:10|181989.5|181859.5|181989.7|181859.7|181989.9|181859.9|181989.5|181859.5|7
1721272100000|2024-07-18 03:08:20|181989.6|181859.6|181993.8|181863.8|181993.9|181863.9|181989.6|181859.6|7
1721272110000|2024-07-18 03:08:30|181994.2|181864.2|181994.8|181864.8|181994.8|181864.8|181994.2|181864.2|4
1721272120000|2024-07-18 03:08:40|181995.2|181865.2|181995|181865|181995.2|181865.2|181995|181865|2
1721272130000|2024-07-18 03:08:50|181995.2|181865.2|181993.3|181863.3|181995.8|181865.8|181993.3|181863.3|3
1721272140000|2024-07-18 03:09:00|181990.7|181860.7|181990.3|181860.3|181990.7|181860.7|181990.2|181860.2|4
1721272150000|2024-07-18 03:09:10|181990.2|181860.2|181994.5|181864.5|181994.5|181864.5|181990.2|181860.2|3
1721272160000|2024-07-18 03:09:20|181994.6|181864.6|181994.7|181864.7|181994.7|181864.7|181994.3|181864.3|6
1721272170000|2024-07-18 03:09:30|181995.6|181865.6|181995.7|181865.7|181995.7|181865.7|181995.5|181865.5|4
1721272180000|2024-07-18 03:09:40|181995.6|181865.6|181995.6|181865.6|181995.6|181865.6|181995.6|181865.6|1
1721272190000|2024-07-18 03:09:50|181993.7|181863.7|181993.7|181863.7|181993.7|181863.7|181993.7|181863.7|1
1721272210000|2024-07-18 03:10:10|181995.7|181865.7|181994.4|181864.4|181995.7|181865.7|181994.4|181864.4|4
1721272220000|2024-07-18 03:10:20|181994.3|181864.3|182002.5|181872.5|182007.3|181877.3|181994.3|181864.3|10
1721272230000|2024-07-18 03:10:30|182005.6|181875.6|182009.3|181879.3|182009.5|181879.5|182005.6|181875.6|5
1721272240000|2024-07-18 03:10:40|182008.2|181878.2|182008.2|181878.2|182008.2|181878.2|182008.1|181878.1|3
1721272250000|2024-07-18 03:10:50|182007.3|181877.3|182007.3|181877.3|182007.3|181877.3|182007.3|181877.3|1
1721272260000|2024-07-18 03:11:00|182006.8|181876.8|182006.8|181876.8|182006.8|181876.8|182006.8|181876.8|1
1721272270000|2024-07-18 03:11:10|182006.7|181876.7|182004.6|181874.6|182007.1|181877.1|182004.5|181874.5|5
1721272280000|2024-07-18 03:11:20|182004.5|181874.5|182003|181873|182004.5|181874.5|182002.9|181872.9|4
1721272290000|2024-07-18 03:11:30|182002.9|181872.9|182002.7|181872.7|182002.9|181872.9|182002.7|181872.7|2
1721272300000|2024-07-18 03:11:40|182002.6|181872.6|182002.7|181872.7|182002.7|181872.7|182002.6|181872.6|2
1721272310000|2024-07-18 03:11:50|182001.2|181871.2|182001.2|181871.2|182001.2|181871.2|182001.2|181871.2|1
1721272320000|2024-07-18 03:12:00|182001.3|181871.3|182001.2|181871.2|182001.3|181871.3|182001.2|181871.2|2
1721272330000|2024-07-18 03:12:10|182002|181872|182002|181872|182002|181872|182002|181872|1
1721272350000|2024-07-18 03:12:30|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|1
1721272360000|2024-07-18 03:12:40|182001.4|181871.4|182001.4|181871.4|182001.4|181871.4|182001.4|181871.4|1
1721272370000|2024-07-18 03:12:50|182001.3|181871.3|182001.1|181871.1|182001.3|181871.3|182001.1|181871.1|2
1721272390000|2024-07-18 03:13:10|182002.2|181872.2|182002.1|181872.1|182002.2|181872.2|182002.1|181872.1|2
1721272400000|2024-07-18 03:13:20|182002.2|181872.2|182002.2|181872.2|182002.2|181872.2|182002.2|181872.2|1
1721272410000|2024-07-18 03:13:30|182002.6|181872.6|182002.6|181872.6|182002.6|181872.6|182002.6|181872.6|1
1721272420000|2024-07-18 03:13:40|182001.2|181871.2|182001.2|181871.2|182001.2|181871.2|182001.2|181871.2|1
1721272430000|2024-07-18 03:13:50|182000.4|181870.4|181999.9|181869.9|182000.4|181870.4|181999.9|181869.9|2
1721272440000|2024-07-18 03:14:00|182001.6|181871.6|182001.6|181871.6|182001.6|181871.6|182001.6|181871.6|1
1721272450000|2024-07-18 03:14:10|182001.5|181871.5|182001.4|181871.4|182001.5|181871.5|182001.4|181871.4|2
1721272460000|2024-07-18 03:14:20|182001.5|181871.5|182001.5|181871.5|182001.5|181871.5|182001.5|181871.5|1
1721272470000|2024-07-18 03:14:30|182002.4|181872.4|182000.2|181870.2|182002.4|181872.4|182000.2|181870.2|2
1721272480000|2024-07-18 03:14:40|182000.1|181870.1|182000.1|181870.1|182000.1|181870.1|182000.1|181870.1|1
1721272490000|2024-07-18 03:14:50|181999.8|181869.8|181999|181869|181999.8|181869.8|181999|181869|2
1721272500000|2024-07-18 03:15:00|182000.8|181870.8|182000.7|181870.7|182000.8|181870.8|182000.5|181870.5|3
1721272510000|2024-07-18 03:15:10|182000.8|181870.8|182000.5|181870.5|182001|181871|182000.5|181870.5|5
1721272530000|2024-07-18 03:15:30|181998.4|181868.4|181999.3|181869.3|181999.3|181869.3|181998.4|181868.4|2
1721272540000|2024-07-18 03:15:40|181998|181868|181997.8|181867.8|181998|181868|181997.8|181867.8|2
1721272550000|2024-07-18 03:15:50|181993.5|181863.5|181995.2|181865.2|181995.4|181865.4|181990.4|181860.4|4
1721272560000|2024-07-18 03:16:00|181995.3|181865.3|181994.8|181864.8|181995.3|181865.3|181994.8|181864.8|2
1721272570000|2024-07-18 03:16:10|181994.9|181864.9|181994.9|181864.9|181994.9|181864.9|181994.8|181864.8|3
1721272580000|2024-07-18 03:16:20|181994.8|181864.8|181990.5|181860.5|181994.9|181864.9|181990.5|181860.5|4
1721272590000|2024-07-18 03:16:30|181990.6|181860.6|181989.9|181859.9|181990.7|181860.7|181989.8|181859.8|7
1721272600000|2024-07-18 03:16:40|181989.7|181859.7|181992.9|181862.9|181993.7|181863.7|181989.7|181859.7|3
1721272610000|2024-07-18 03:16:50|181993|181863|181992.9|181862.9|181993|181863|181992.9|181862.9|2
1721272620000|2024-07-18 03:17:00|181992.8|181862.8|181992.8|181862.8|181993.2|181863.2|181992.7|181862.7|5
1721272630000|2024-07-18 03:17:10|181992.4|181862.4|181987.3|181857.3|181992.4|181862.4|181987|181857|3
1721272640000|2024-07-18 03:17:20|181987.2|181857.2|181987.1|181857.1|181987.2|181857.2|181987.1|181857.1|4
1721272650000|2024-07-18 03:17:30|181993.9|181863.9|181987.9|181857.9|181994|181864|181987.9|181857.9|3
1721272660000|2024-07-18 03:17:40|181989.1|181859.1|181989.1|181859.1|181989.1|181859.1|181989.1|181859.1|1
1721272670000|2024-07-18 03:17:50|181989|181859|181989|181859|181989|181859|181989|181859|1
1721272680000|2024-07-18 03:18:00|181992.2|181862.2|181992.2|181862.2|181992.2|181862.2|181992.2|181862.2|1
1721272710000|2024-07-18 03:18:30|181992.3|181862.3|181993.6|181863.6|181993.6|181863.6|181987.3|181857.3|7
1721272730000|2024-07-18 03:18:50|181993.7|181863.7|181998.3|181868.3|181998.3|181868.3|181993.7|181863.7|2
1721272760000|2024-07-18 03:19:20|181993.8|181863.8|181994.2|181864.2|181994.2|181864.2|181993.8|181863.8|2
1721272770000|2024-07-18 03:19:30|181994.5|181864.5|182004.5|181874.5|182004.5|181874.5|181994.5|181864.5|5
1721272780000|2024-07-18 03:19:40|182004.6|181874.6|182021.6|181891.6|182021.6|181891.6|182001.8|181871.8|3
1721272790000|2024-07-18 03:19:50|182023.1|181893.1|182026.2|181896.2|182026.2|181896.2|182023.1|181893.1|4
1721272800000|2024-07-18 03:20:00|182026|181896|182026.2|181896.2|182026.2|181896.2|182025.7|181895.7|3
1721272810000|2024-07-18 03:20:10|182026|181896|182025.6|181895.6|182026|181896|182025.6|181895.6|2
1721272820000|2024-07-18 03:20:20|182027.9|181897.9|182026.8|181896.8|182027.9|181897.9|182026.8|181896.8|5
1721272830000|2024-07-18 03:20:30|182025.8|181895.8|182019.6|181889.6|182025.8|181895.8|182019.6|181889.6|3
1721272840000|2024-07-18 03:20:40|182022.3|181892.3|182017.9|181887.9|182024.9|181894.9|182017.9|181887.9|5
1721272850000|2024-07-18 03:20:50|182018|181888|182017.8|181887.8|182018|181888|182017.8|181887.8|2
1721272860000|2024-07-18 03:21:00|182024.1|181894.1|182018.9|181888.9|182024.1|181894.1|182018.9|181888.9|6
1721272870000|2024-07-18 03:21:10|182014.7|181884.7|182019.4|181889.4|182019.6|181889.6|182014.7|181884.7|5
1721272880000|2024-07-18 03:21:20|182019.2|181889.2|182018.2|181888.2|182022.1|181892.1|182018.2|181888.2|3
1721272890000|2024-07-18 03:21:30|182022.9|181892.9|182018.9|181888.9|182022.9|181892.9|182018.3|181888.3|4
1721272900000|2024-07-18 03:21:40|182014.7|181884.7|182018|181888|182022.6|181892.6|182014.7|181884.7|6
1721272910000|2024-07-18 03:21:50|182017.7|181887.7|182017.7|181887.7|182019.9|181889.9|182017.7|181887.7|5
1721272920000|2024-07-18 03:22:00|182017.6|181887.6|182015.5|181885.5|182020.8|181890.8|182014.6|181884.6|10
1721272930000|2024-07-18 03:22:10|182017.9|181887.9|182017.9|181887.9|182017.9|181887.9|182015.5|181885.5|9
1721272940000|2024-07-18 03:22:20|182019.2|181889.2|182014.9|181884.9|182020.3|181890.3|182012.5|181882.5|10
1721272950000|2024-07-18 03:22:30|182020.3|181890.3|182015.8|181885.8|182020.3|181890.3|182015.4|181885.4|5
1721272960000|2024-07-18 03:22:40|182018|181888|182027.1|181897.1|182027.1|181897.1|182009.7|181879.7|15
1721272970000|2024-07-18 03:22:50|182026.1|181896.1|182026.9|181896.9|182027.9|181897.9|182021.3|181891.3|14
1721272980000|2024-07-18 03:23:00|182024.3|181894.3|182027.1|181897.1|182028.1|181898.1|182022.8|181892.8|13
1721272990000|2024-07-18 03:23:10|182027.8|181897.8|182031.6|181901.6|182031.6|181901.6|182023|181893|11
1721273000000|2024-07-18 03:23:20|182030.4|181900.4|182028.6|181898.6|182030.4|181900.4|182028.6|181898.6|3
1721273010000|2024-07-18 03:23:30|182028.5|181898.5|182028.5|181898.5|182028.5|181898.5|182028.5|181898.5|1
1721273020000|2024-07-18 03:23:40|182025.1|181895.1|182024.2|181894.2|182025.1|181895.1|182024.2|181894.2|3
1721273030000|2024-07-18 03:23:50|182022.8|181892.8|182021.2|181891.2|182026.1|181896.1|182021.2|181891.2|7
1721273040000|2024-07-18 03:24:00|182021.3|181891.3|182019.7|181889.7|182021.3|181891.3|182019.7|181889.7|2
1721273050000|2024-07-18 03:24:10|182021.3|181891.3|182022.1|181892.1|182022.3|181892.3|182016.1|181886.1|14
1721273060000|2024-07-18 03:24:20|182020.8|181890.8|182015.2|181885.2|182022.1|181892.1|182015.2|181885.2|17
1721273070000|2024-07-18 03:24:30|182019.6|181889.6|182020.9|181890.9|182020.9|181890.9|182016|181886|20
1721273080000|2024-07-18 03:24:40|182019.6|181889.6|182020.5|181890.5|182022.5|181892.5|182015.5|181885.5|16
1721273090000|2024-07-18 03:24:50|182015|181885|182019.5|181889.5|182021.9|181891.9|182014.8|181884.8|15
1721273100000|2024-07-18 03:25:00|182000.7|181910.7|181999.5|181909.5|182000.7|181910.7|181994.9|181904.9|6
1721273110000|2024-07-18 03:25:10|181994.8|181904.8|182000|181910|182002|181912|181994.8|181904.8|15
1721273120000|2024-07-18 03:25:20|181996|181906|182001.4|181911.4|182002.8|181912.8|181996|181906|15
1721273130000|2024-07-18 03:25:30|181997.1|181907.1|182003.3|181913.3|182003.6|181913.6|181996.5|181906.5|13
1721273140000|2024-07-18 03:25:40|182002|181912|181999.8|181909.8|182002|181912|181995.9|181905.9|11
1721273150000|2024-07-18 03:25:50|182004.5|181914.5|182005.5|181915.5|182007.2|181917.2|181996.8|181906.8|16
1721273160000|2024-07-18 03:26:00|182001.6|181911.6|182005.3|181915.3|182005.7|181915.7|182001.6|181911.6|8
1721273170000|2024-07-18 03:26:10|182005.6|181915.6|182003.9|181913.9|182006.9|181916.9|182003.7|181913.7|12
1721273180000|2024-07-18 03:26:20|182006.4|181916.4|182001|181911|182006.9|181916.9|181997.3|181907.3|17
1721273190000|2024-07-18 03:26:30|182000.7|181910.7|182000.4|181910.4|182000.7|181910.7|181996.1|181906.1|7
1721273200000|2024-07-18 03:26:40|181996.3|181906.3|181997.5|181867.5|182001|181910.4|181983.2|181864.8|19
1721273210000|2024-07-18 03:26:50|182003.5|181873.5|181999.8|181869.8|182003.6|181873.6|181988.5|181858.5|24
1721273220000|2024-07-18 03:27:00|181999.7|181869.7|181994.3|181864.3|181999.7|181869.7|181993.7|181863.7|9
1721273230000|2024-07-18 03:27:10|181994.2|181864.2|182001.1|181871.1|182001.1|181871.1|181994.2|181864.2|6
1721273240000|2024-07-18 03:27:20|181999.2|181869.2|181988.4|181858.4|182000.6|181870.6|181988.4|181858.4|14
1721273250000|2024-07-18 03:27:30|181989.3|181859.3|181988.6|181858.6|181989.3|181859.3|181987.3|181857.3|7
1721273260000|2024-07-18 03:27:40|181987.6|181857.6|181988.1|181858.1|181990.3|181860.3|181987.5|181857.5|12
1721273270000|2024-07-18 03:27:50|181989.7|181859.7|181992.3|181862.3|181992.3|181862.3|181989.7|181859.7|8
1721273280000|2024-07-18 03:28:00|181992.8|181862.8|181988.3|181858.3|181992.8|181862.8|181987.9|181857.9|7
1721273290000|2024-07-18 03:28:10|181993.1|181863.1|181995.4|181865.4|181995.4|181865.4|181993.1|181863.1|7
1721273300000|2024-07-18 03:28:20|181995.2|181865.2|181994.6|181864.6|181996.3|181866.3|181994.6|181864.6|7
1721273310000|2024-07-18 03:28:30|181994.5|181864.5|181991.4|181861.4|181994.5|181864.5|181991.2|181861.2|6
1721273320000|2024-07-18 03:28:40|181988.6|181858.6|181990.6|181860.6|181990.7|181860.7|181985.6|181855.6|9
1721273330000|2024-07-18 03:28:50|181990.4|181860.4|181987.5|181857.5|181992.5|181862.5|181987.3|181857.3|16
1721273340000|2024-07-18 03:29:00|181988.3|181858.3|181989.4|181859.4|181989.4|181859.4|181988.1|181858.1|4
1721273350000|2024-07-18 03:29:10|181989.5|181859.5|181993.7|181863.7|181993.7|181863.7|181989.5|181859.5|4
1721273360000|2024-07-18 03:29:20|181993.6|181863.6|181993.9|181863.9|181993.9|181863.9|181993.6|181863.6|2
1721273370000|2024-07-18 03:29:30|181994.2|181864.2|181993.3|181863.3|181994.2|181864.2|181991.5|181861.5|5
1721273380000|2024-07-18 03:29:40|181993.6|181863.6|181986.3|181856.3|181993.6|181863.6|181986.1|181856.1|6
1721273390000|2024-07-18 03:29:50|181986.2|181856.2|181985.9|181855.9|181986.2|181856.2|181985.9|181855.9|2
1721273400000|2024-07-18 03:30:00|181986.1|181856.1|181991.4|181861.4|181992.4|181862.4|181986|181856|4
1721273410000|2024-07-18 03:30:10|181991.3|181861.3|181988.3|181858.3|181991.3|181861.3|181988.1|181858.1|5
1721273420000|2024-07-18 03:30:20|181988.4|181858.4|181988.4|181858.4|181988.6|181858.6|181988.4|181858.4|4
1721273430000|2024-07-18 03:30:30|181991.8|181861.8|181986.6|181856.6|181991.8|181861.8|181986.6|181856.6|10
1721273440000|2024-07-18 03:30:40|181986.7|181856.7|181987|181857|181987|181857|181986.4|181856.4|3
1721273450000|2024-07-18 03:30:50|181987.1|181857.1|181987|181857|181987.1|181857.1|181986.6|181856.6|4
1721273460000|2024-07-18 03:31:00|181987.5|181857.5|181990.2|181860.2|181990.2|181860.2|181987.2|181857.2|4
1721273470000|2024-07-18 03:31:10|181990|181860|181990|181860|181990|181860|181990|181860|1
1721273480000|2024-07-18 03:31:20|181993|181863|181993.1|181863.1|181993.1|181863.1|181993|181863|2
1721273490000|2024-07-18 03:31:30|181987.3|181857.3|181987.4|181857.4|181988.5|181858.5|181987.3|181857.3|3
1721273500000|2024-07-18 03:31:40|181987.6|181857.6|181995.1|181865.1|181995.1|181865.1|181987.6|181857.6|3
1721273510000|2024-07-18 03:31:50|181995.2|181865.2|181997.6|181867.6|181997.6|181867.6|181995|181865|5
1721273520000|2024-07-18 03:32:00|181997|181867|181997.4|181867.4|181997.4|181867.4|181997|181867|2
1721273530000|2024-07-18 03:32:10|181997.3|181867.3|181997.2|181867.2|181997.3|181867.3|181997.2|181867.2|2
1721273540000|2024-07-18 03:32:20|181997.3|181867.3|182003.5|181873.5|182003.5|181873.5|181997.1|181867.1|5
1721273560000|2024-07-18 03:32:40|182003.2|181873.2|182001.4|181871.4|182003.2|181873.2|182001.4|181871.4|2
1721273570000|2024-07-18 03:32:50|182002.8|181872.8|182002.8|181872.8|182002.8|181872.8|182002.8|181872.8|1
1721273580000|2024-07-18 03:33:00|182017.9|181887.9|182017.9|181887.9|182017.9|181887.9|182017.9|181887.9|1
1721273590000|2024-07-18 03:33:10|181999.5|181869.5|182006|181876|182006|181876|181999.5|181869.5|4
1721273610000|2024-07-18 03:33:30|182003.8|181873.8|182003.9|181873.9|182003.9|181873.9|182003.8|181873.8|2
1721273620000|2024-07-18 03:33:40|182006.1|181876.1|182006.2|181876.2|182006.2|181876.2|182006.1|181876.1|2
1721273630000|2024-07-18 03:33:50|182006.1|181876.1|182006.1|181876.1|182006.1|181876.1|182006.1|181876.1|1
1721273640000|2024-07-18 03:34:00|181999.4|181869.4|181999.5|181869.5|181999.5|181869.5|181999.4|181869.4|2
1721273650000|2024-07-18 03:34:10|182006.1|181876.1|182006.1|181876.1|182006.2|181876.2|182006.1|181876.1|3
1721273670000|2024-07-18 03:34:30|182004.1|181874.1|182004.1|181874.1|182004.2|181874.2|182004.1|181874.1|3
1721273680000|2024-07-18 03:34:40|182004.2|181874.2|182003.8|181873.8|182004.2|181874.2|182003.8|181873.8|3
1721273690000|2024-07-18 03:34:50|182003.9|181873.9|182001.4|181871.4|182005|181875|182001.4|181871.4|3
1721273700000|2024-07-18 03:35:00|182003.7|181873.7|182003.7|181873.7|182003.7|181873.7|182003.7|181873.7|1
1721273720000|2024-07-18 03:35:20|182003.6|181873.6|182003.6|181873.6|182003.7|181873.7|182003.6|181873.6|3
1721273740000|2024-07-18 03:35:40|182003.1|181873.1|182003.1|181873.1|182003.1|181873.1|182003.1|181873.1|1
1721273750000|2024-07-18 03:35:50|182003|181873|182003|181873|182003|181873|182003|181873|1
1721273760000|2024-07-18 03:36:00|182003.1|181873.1|182005.2|181875.2|182005.2|181875.2|182003.1|181873.1|2
1721273780000|2024-07-18 03:36:20|182005.1|181875.1|182005.1|181875.1|182005.1|181875.1|182005.1|181875.1|1
1721273790000|2024-07-18 03:36:30|182004|181874|182003.9|181873.9|182004|181874|182003.9|181873.9|2
1721273800000|2024-07-18 03:36:40|182004.7|181874.7|182004.7|181874.7|182004.7|181874.7|182004.7|181874.7|1
1721273810000|2024-07-18 03:36:50|182005.2|181875.2|182006|181876|182006|181876|182005|181875|3
1721273820000|2024-07-18 03:37:00|182005.4|181875.4|182005.9|181875.9|182005.9|181875.9|182005.4|181875.4|3
1721273830000|2024-07-18 03:37:10|182006.1|181876.1|182005.3|181875.3|182006.1|181876.1|182005.3|181875.3|2
1721273840000|2024-07-18 03:37:20|182005.8|181875.8|182004.9|181874.9|182005.8|181875.8|182004.9|181874.9|2
1721273850000|2024-07-18 03:37:30|182004|181874|182003.6|181873.6|182005.4|181875.4|182003.6|181873.6|4
1721273860000|2024-07-18 03:37:40|182002.2|181872.2|182000.7|181870.7|182007.1|181877.1|181999.6|181869.6|13
1721273870000|2024-07-18 03:37:50|181998.6|181868.6|182003.5|181873.5|182006.4|181876.4|181997.5|181867.5|19
1721273880000|2024-07-18 03:38:00|181997.4|181867.4|182001.9|181871.9|182004|181874|181994.4|181864.4|17
1721273890000|2024-07-18 03:38:10|182000.6|181870.6|181996.6|181866.6|182002.3|181872.3|181996.3|181866.3|15
1721273900000|2024-07-18 03:38:20|181991|181861|181998.4|181868.4|181998.4|181868.4|181991|181861|5
1721273910000|2024-07-18 03:38:30|181998.3|181868.3|181997|181867|181998.6|181868.6|181997|181867|5
1721273920000|2024-07-18 03:38:40|181995.9|181865.9|181996|181866|181996|181866|181995.9|181865.9|2
1721273930000|2024-07-18 03:38:50|181996.8|181866.8|181992.2|181862.2|181996.8|181866.8|181990.6|181860.6|4
1721273940000|2024-07-18 03:39:00|181992.7|181862.7|181992.3|181862.3|181992.7|181862.7|181992.3|181862.3|4
1721273950000|2024-07-18 03:39:10|181992.2|181862.2|182008.7|181878.7|182010.9|181880.9|181992.2|181862.2|8
1721273960000|2024-07-18 03:39:20|182006.8|181876.8|182003.9|181873.9|182006.9|181876.9|182003.6|181873.6|11
1721273970000|2024-07-18 03:39:30|182005.6|181875.6|182004.9|181874.9|182007.6|181877.6|182003|181873|13
1721273980000|2024-07-18 03:39:40|182004.8|181874.8|182003.9|181873.9|182008.5|181878.5|182001.9|181871.9|15
1721273990000|2024-07-18 03:39:50|182003.8|181873.8|182006.4|181876.4|182009.1|181879.1|182000.7|181870.7|14
1721274000000|2024-07-18 03:40:00|182003.1|181873.1|182002.7|181872.7|182008.8|181878.8|182002.2|181872.2|16
1721274010000|2024-07-18 03:40:10|182002.9|181872.9|182003.6|181873.6|182006.8|181876.8|182002.9|181872.9|5
1721274020000|2024-07-18 03:40:20|182004.1|181874.1|182005.8|181875.8|182008.8|181878.8|182004.1|181874.1|17
1721274030000|2024-07-18 03:40:30|182006|181876|182003.9|181873.9|182013.4|181883.4|182003.9|181873.9|24
1721274040000|2024-07-18 03:40:40|182005.1|181875.1|182000.7|181870.7|182006.2|181876.2|181993.2|181863.2|22
1721274050000|2024-07-18 03:40:50|182003.5|181873.5|182002.4|181872.4|182003.6|181873.6|182002.4|181872.4|4
1721274060000|2024-07-18 03:41:00|182002.6|181872.6|182002.7|181872.7|182002.7|181872.7|182002.6|181872.6|2
1721274070000|2024-07-18 03:41:10|182002.8|181872.8|182002.9|181872.9|182002.9|181872.9|182002.7|181872.7|3
1721274080000|2024-07-18 03:41:20|182002|181872|182001.6|181871.6|182002|181872|182001.6|181871.6|2
1721274100000|2024-07-18 03:41:40|182001.5|181871.5|182022.1|181892.1|182022.1|181892.1|182001.5|181871.5|12
1721274110000|2024-07-18 03:41:50|182021.9|181891.9|182022.8|181892.8|182022.8|181892.8|182021.8|181891.8|4
1721274120000|2024-07-18 03:42:00|182022.5|181892.5|182026.9|181896.9|182032.6|181902.6|182022.5|181892.5|8
1721274130000|2024-07-18 03:42:10|182027.2|181897.2|182025.7|181895.7|182027.2|181897.2|182025.7|181895.7|4
1721274140000|2024-07-18 03:42:20|182018|181888|182025|181895|182025|181895|182017.2|181887.2|4
1721274150000|2024-07-18 03:42:30|182017.7|181887.7|182028.5|181898.5|182028.9|181898.9|182017.7|181887.7|5
1721274160000|2024-07-18 03:42:40|182028.6|181898.6|182025.8|181895.8|182038.7|181908.7|182025.8|181895.8|7
1721274170000|2024-07-18 03:42:50|182021.2|181891.2|182021.1|181891.1|182021.2|181891.2|182021.1|181891.1|2
1721274180000|2024-07-18 03:43:00|182018.9|181888.9|182020.9|181890.9|182021.1|181891.1|182018.9|181888.9|3
1721274190000|2024-07-18 03:43:10|182025.3|181895.3|182025|181895|182025.3|181895.3|182025|181895|2
1721274200000|2024-07-18 03:43:20|182036.6|181906.6|182019|181889|182036.6|181906.6|182019|181889|4
1721274210000|2024-07-18 03:43:30|182018.4|181888.4|182013.4|181883.4|182020.8|181890.8|182013.4|181883.4|17
1721274220000|2024-07-18 03:43:40|182016.4|181886.4|182020.6|181890.6|182021.3|181891.3|182013.4|181883.4|11
1721274230000|2024-07-18 03:43:50|182020.8|181890.8|182021|181891|182021|181891|182020.8|181890.8|3
1721274240000|2024-07-18 03:44:00|182020.8|181890.8|182021.3|181891.3|182021.3|181891.3|182020.8|181890.8|2
1721274250000|2024-07-18 03:44:10|182021.8|181891.8|182031.9|181901.9|182032.2|181902.2|182021.8|181891.8|3
1721274260000|2024-07-18 03:44:20|182030.7|181900.7|182030.2|181900.2|182030.7|181900.7|182030.2|181900.2|2
1721274270000|2024-07-18 03:44:30|182030.4|181900.4|182027.6|181897.6|182030.4|181900.4|182027.6|181897.6|3
1721274280000|2024-07-18 03:44:40|182019.5|181889.5|181996|181906|182020.7|181910.3|181989.8|181889.5|11
1721274290000|2024-07-18 03:44:50|181996.1|181906.1|181995.9|181905.9|181996.1|181906.1|181995.9|181905.9|2
1721274300000|2024-07-18 03:45:00|181996.4|181906.4|181996.7|181906.7|181996.7|181906.7|181996.4|181906.4|2
1721274310000|2024-07-18 03:45:10|182000.3|181910.3|182000.5|181910.5|182000.5|181910.5|182000.3|181910.3|4
1721274320000|2024-07-18 03:45:20|182000.6|181910.6|182001.7|181911.7|182005.8|181915.8|182000.6|181910.6|4
1721274330000|2024-07-18 03:45:30|182006.6|181916.6|182002.6|181912.6|182006.6|181916.6|182001.6|181911.6|5
1721274340000|2024-07-18 03:45:40|182002.5|181912.5|182001.6|181911.6|182002.5|181912.5|182001.6|181911.6|3
1721274350000|2024-07-18 03:45:50|182001.8|181911.8|182001.8|181911.8|182001.8|181911.8|182001.7|181911.7|3
1721274360000|2024-07-18 03:46:00|182033.3|181903.3|182030.9|181900.9|182033.3|181903.3|182030.5|181900.5|3
1721274370000|2024-07-18 03:46:10|182030.8|181900.8|182028.6|181898.6|182030.8|181900.8|182028.6|181898.6|4
1721274380000|2024-07-18 03:46:20|182028.4|181898.4|182019.9|181889.9|182032.2|181919.6|182009.6|181889.9|8
1721274390000|2024-07-18 03:46:30|182019.7|181889.7|182019.7|181889.7|182022.3|181892.3|182019.7|181889.7|4
1721274400000|2024-07-18 03:46:40|182024|181894|182022.5|181892.5|182024.3|181894.3|182013.8|181883.8|8
1721274410000|2024-07-18 03:46:50|182022.8|181892.8|182022.8|181892.8|182022.8|181892.8|182022.8|181892.8|1
1721274420000|2024-07-18 03:47:00|182023.4|181893.4|182023.3|181893.3|182023.4|181893.4|182023.3|181893.3|2
1721274430000|2024-07-18 03:47:10|182023.4|181893.4|182014.6|181884.6|182023.4|181893.4|182014.6|181884.6|4
1721274440000|2024-07-18 03:47:20|182015|181885|182014.9|181884.9|182018.7|181888.7|182014.5|181884.5|6
1721274450000|2024-07-18 03:47:30|182015.3|181885.3|182002.5|181912.5|182015.3|181912.5|181994.8|181882.4|4
1721274460000|2024-07-18 03:47:40|182002.6|181912.6|182000.5|181910.5|182004.1|181914.1|181999.8|181909.8|9
1721274470000|2024-07-18 03:47:50|182000.4|181910.4|182001.7|181911.7|182001.7|181911.7|182000.4|181910.4|3
1721274480000|2024-07-18 03:48:00|182000.9|181910.9|182001.2|181911.2|182001.2|181911.2|182000.9|181910.9|3
1721274490000|2024-07-18 03:48:10|181994.6|181904.6|182020.4|181890.4|182020.4|181904.6|181994.6|181890.4|2
1721274500000|2024-07-18 03:48:20|182019.7|181889.7|182019.4|181889.4|182020|181890|182019.4|181889.4|3
1721274510000|2024-07-18 03:48:30|182019.6|181889.6|182019.1|181889.1|182019.6|181889.6|182019.1|181889.1|2
1721274520000|2024-07-18 03:48:40|182012.3|181882.3|182018.9|181888.9|182018.9|181888.9|182012.3|181882.3|3
1721274530000|2024-07-18 03:48:50|182018.7|181888.7|182018.6|181888.6|182018.7|181888.7|182018.6|181888.6|2
1721274540000|2024-07-18 03:49:00|182018.5|181888.5|182013.3|181883.3|182018.5|181888.5|182013.1|181883.1|3
1721274550000|2024-07-18 03:49:10|182019.6|181889.6|182019.6|181889.6|182019.6|181889.6|182019.6|181889.6|1
1721274560000|2024-07-18 03:49:20|182019.7|181889.7|182019.8|181889.8|182019.8|181889.8|182019.7|181889.7|2
1721274570000|2024-07-18 03:49:30|182019.7|181889.7|182028.5|181898.5|182028.6|181898.6|182019.7|181889.7|4
1721274580000|2024-07-18 03:49:40|182024.5|181894.5|182023.1|181893.1|182024.5|181894.5|182023.1|181893.1|2
1721274590000|2024-07-18 03:49:50|182023.6|181893.6|182013.2|181883.2|182023.6|181893.6|182013.2|181883.2|2
1721274600000|2024-07-18 03:50:00|182013.1|181883.1|182013.5|181883.5|182013.5|181883.5|182013.1|181883.1|2
1721274610000|2024-07-18 03:50:10|182020.1|181890.1|182023.9|181893.9|182023.9|181893.9|182020.1|181890.1|6
1721274620000|2024-07-18 03:50:20|182023.5|181893.5|182023.8|181893.8|182023.8|181893.8|182023.5|181893.5|2
1721274630000|2024-07-18 03:50:30|182020|181890|182019.8|181889.8|182020|181890|182019.8|181889.8|2
1721274640000|2024-07-18 03:50:40|182023.5|181893.5|182013.9|181883.9|182033.2|181903.2|182013.8|181883.8|8
1721274650000|2024-07-18 03:50:50|182014|181884|182013.6|181883.6|182014|181884|182013.4|181883.4|3
1721274660000|2024-07-18 03:51:00|182013.5|181883.5|182013.3|181883.3|182013.5|181883.5|182013.3|181883.3|2
1721274670000|2024-07-18 03:51:10|182020.6|181890.6|182028.4|181898.4|182030|181900|182020.4|181890.4|5
1721274680000|2024-07-18 03:51:20|182027.6|181897.6|182028.4|181898.4|182028.4|181898.4|182027.6|181897.6|2
1721274690000|2024-07-18 03:51:30|182028.1|181898.1|182027.8|181897.8|182028.1|181898.1|182027.8|181897.8|2
1721274700000|2024-07-18 03:51:40|182019.4|181889.4|182027|181897|182028.7|181898.7|182012.7|181882.7|7
1721274710000|2024-07-18 03:51:50|182026.9|181896.9|182027.5|181897.5|182027.5|181897.5|182026.9|181896.9|2
1721274720000|2024-07-18 03:52:00|182027.6|181897.6|182027.9|181897.9|182027.9|181897.9|182027.6|181897.6|2
1721274730000|2024-07-18 03:52:10|182025.7|181895.7|182025.7|181895.7|182025.7|181895.7|182025.7|181895.7|1
1721274740000|2024-07-18 03:52:20|182025.8|181895.8|182025.5|181895.5|182025.9|181895.9|182025.5|181895.5|3
1721274750000|2024-07-18 03:52:30|182025.6|181895.6|182023.3|181893.3|182025.6|181895.6|182023.3|181893.3|3
1721274760000|2024-07-18 03:52:40|182024.6|181894.6|182023.5|181893.5|182025.3|181895.3|182023.3|181893.3|5
1721274770000|2024-07-18 03:52:50|182023.6|181893.6|182024|181894|182024|181894|182023.6|181893.6|2
1721274780000|2024-07-18 03:53:00|182027.8|181897.8|182029|181899|182031.5|181901.5|182027.8|181897.8|10
1721274790000|2024-07-18 03:53:10|182029.1|181899.1|182029.1|181899.1|182029.1|181899.1|182029.1|181899.1|1
1721274800000|2024-07-18 03:53:20|182028.6|181898.6|182028.2|181898.2|182028.6|181898.6|182028.2|181898.2|3
1721274810000|2024-07-18 03:53:30|182028.1|181898.1|182032.1|181902.1|182032.1|181902.1|182028.1|181898.1|3
1721274820000|2024-07-18 03:53:40|182027.3|181897.3|182027.5|181897.5|182027.5|181897.5|182027.2|181897.2|3
1721274830000|2024-07-18 03:53:50|182027.6|181897.6|182026.2|181896.2|182027.8|181897.8|182026.2|181896.2|3
1721274840000|2024-07-18 03:54:00|182025.7|181895.7|182025.7|181895.7|182025.7|181895.7|182025.7|181895.7|1
1721274850000|2024-07-18 03:54:10|182028.3|181898.3|182028.9|181898.9|182028.9|181898.9|182028.2|181898.2|3
1721274860000|2024-07-18 03:54:20|182028.8|181898.8|182031.2|181901.2|182031.2|181901.2|182028.8|181898.8|3
1721274870000|2024-07-18 03:54:30|182033.5|181903.5|182031.3|181901.3|182033.5|181903.5|182029.9|181899.9|5
1721274880000|2024-07-18 03:54:40|182026.3|181896.3|182027.8|181897.8|182027.8|181897.8|182026.3|181896.3|3
1721274890000|2024-07-18 03:54:50|182026.8|181896.8|182024.7|181894.7|182026.8|181896.8|182024.7|181894.7|3
1721274900000|2024-07-18 03:55:00|182024.8|181894.8|182025.1|181895.1|182025.1|181895.1|182024.8|181894.8|2
1721274910000|2024-07-18 03:55:10|182025.3|181895.3|182028.8|181898.8|182028.9|181898.9|182025.3|181895.3|4
1721274920000|2024-07-18 03:55:20|182032.1|181902.1|182031.9|181901.9|182032.1|181902.1|182031.9|181901.9|2
1721274930000|2024-07-18 03:55:30|182032.3|181902.3|182032.5|181902.5|182032.5|181902.5|182032.3|181902.3|2
1721274940000|2024-07-18 03:55:40|182028.1|181898.1|182025.9|181895.9|182028.2|181898.2|182025.9|181895.9|4
1721274950000|2024-07-18 03:55:50|182025.7|181895.7|182026|181896|182026|181896|182025.7|181895.7|2
1721274960000|2024-07-18 03:56:00|182025.4|181895.4|182025.6|181895.6|182025.6|181895.6|182025.4|181895.4|2
1721274970000|2024-07-18 03:56:10|182028.9|181898.9|182026.8|181896.8|182028.9|181898.9|182023.1|181893.1|7
1721274980000|2024-07-18 03:56:20|182031.2|181901.2|182027.2|181897.2|182031.2|181901.2|182024.7|181894.7|22
1721274990000|2024-07-18 03:56:30|182026.4|181896.4|182006.5|181916.5|182031.5|181918.9|182005.7|181896.4|19
1721275000000|2024-07-18 03:56:40|182006.6|181916.6|182007|181917|182010.9|181920.9|182002.8|181912.8|23
1721275010000|2024-07-18 03:56:50|182007.2|181917.2|182009.5|181919.5|182012.9|181922.9|182006.5|181916.5|25
1721275020000|2024-07-18 03:57:00|182011|181921|182011.7|181921.7|182011.7|181921.7|182009.3|181919.3|21
1721275030000|2024-07-18 03:57:10|182011.1|181921.1|182011.9|181921.9|182012.4|181922.4|182009.6|181919.6|19
1721275040000|2024-07-18 03:57:20|182012.3|181922.3|182012.1|181922.1|182014|181924|182011.6|181921.6|17
1721275050000|2024-07-18 03:57:30|182012.4|181922.4|182034.9|181904.9|182035.2|181928.4|182012.3|181904.9|14
1721275060000|2024-07-18 03:57:40|182035.1|181905.1|182029.2|181899.2|182035.4|181905.4|182029.1|181899.1|14
1721275070000|2024-07-18 03:57:50|182030.6|181900.6|182036.2|181906.2|182036.2|181906.2|182027.7|181897.7|18
1721275080000|2024-07-18 03:58:00|182028.3|181898.3|182030.3|181900.3|182030.7|181900.7|182028.3|181898.3|12
1721275090000|2024-07-18 03:58:10|182030.4|181900.4|182035|181905|182035.4|181905.4|182030.4|181900.4|6
1721275100000|2024-07-18 03:58:20|182035.1|181905.1|182035.1|181905.1|182035.2|181905.2|182035|181905|5
1721275110000|2024-07-18 03:58:30|182035|181905|182034.9|181904.9|182035|181905|182034.9|181904.9|2
1721275120000|2024-07-18 03:58:40|182034.7|181904.7|182035.3|181905.3|182040|181910|182034.7|181904.7|4
1721275130000|2024-07-18 03:58:50|182034.7|181904.7|182034.2|181904.2|182034.7|181904.7|182034.2|181904.2|2
1721275140000|2024-07-18 03:59:00|182034.8|181904.8|182025.9|181895.9|182035.4|181905.4|182025.9|181895.9|4
1721275150000|2024-07-18 03:59:10|182031.5|181901.5|182031.8|181901.8|182031.8|181901.8|182026|181896|3
1721275160000|2024-07-18 03:59:20|182031.9|181901.9|182032|181902|182032|181902|182031.8|181901.8|3
1721275170000|2024-07-18 03:59:30|182031.7|181901.7|182031.7|181901.7|182031.7|181901.7|182031.7|181901.7|1
1721275180000|2024-07-18 03:59:40|182031.4|181901.4|182031.8|181901.8|182031.8|181901.8|182031.4|181901.4|2
1721275190000|2024-07-18 03:59:50|182031|181901|182029.7|181899.7|182031|181901|182029.7|181899.7|3
1721275200000|2024-07-18 04:00:00|182029.4|181899.4|182033.9|181903.9|182035.4|181905.4|182028.6|181898.6|22
1721275210000|2024-07-18 04:00:10|182033.6|181903.6|182030.7|181900.7|182034.7|181904.7|182028|181898|27
1721275220000|2024-07-18 04:00:20|182028.2|181898.2|182028.8|181898.8|182031.1|181901.1|182026.8|181896.8|26
1721275230000|2024-07-18 04:00:30|182027.9|181897.9|182035.3|181905.3|182035.3|181905.3|182026.9|181896.9|17
1721275240000|2024-07-18 04:00:40|182035.6|181905.6|182027.1|181897.1|182035.8|181905.8|182027.1|181897.1|14
1721275250000|2024-07-18 04:00:50|182027.9|181897.9|182026.9|181896.9|182030.3|181900.3|182026.9|181896.9|26
1721275260000|2024-07-18 04:01:00|182026.7|181896.7|182037.3|181907.3|182037.3|181907.3|182026.3|181896.3|23
1721275270000|2024-07-18 04:01:10|182037.4|181907.4|182036.3|181906.3|182037.5|181907.5|182036.3|181906.3|3
1721275280000|2024-07-18 04:01:20|182036.1|181906.1|182035.8|181905.8|182036.1|181906.1|182035.8|181905.8|3
1721275290000|2024-07-18 04:01:30|182035.7|181905.7|182034.7|181904.7|182035.8|181905.8|182034.7|181904.7|7
1721275300000|2024-07-18 04:01:40|182041.7|181911.7|182034.7|181904.7|182041.7|181911.7|182034.7|181904.7|9
1721275310000|2024-07-18 04:01:50|182035.6|181905.6|182012.3|181882.3|182035.6|181905.6|182012.3|181882.3|16
1721275320000|2024-07-18 04:02:00|182012.4|181882.4|181998.4|181868.4|182013.8|181883.8|181998.4|181868.4|34
1721275330000|2024-07-18 04:02:10|181998.3|181868.3|182010.2|181880.2|182010.8|181880.8|181997.8|181867.8|25
1721275340000|2024-07-18 04:02:20|182010.6|181880.6|182004.4|181874.4|182011|181881|182000.1|181870.1|27
1721275350000|2024-07-18 04:02:30|182004.7|181874.7|182001.7|181871.7|182009.7|181879.7|182001.7|181871.7|15
1721275360000|2024-07-18 04:02:40|182001.9|181871.9|182007|181877|182007|181877|182001.7|181871.7|20
1721275370000|2024-07-18 04:02:50|182007.3|181877.3|182007.8|181877.8|182011.7|181881.7|182004.6|181874.6|30
1721275380000|2024-07-18 04:03:00|182007.7|181877.7|182004|181874|182011.5|181881.5|182003.8|181873.8|30
1721275390000|2024-07-18 04:03:10|182003.9|181873.9|182003.8|181873.8|182012.2|181882.2|182003.7|181873.7|35
1721275400000|2024-07-18 04:03:20|182004.2|181874.2|182013.2|181883.2|182013.2|181883.2|182004.2|181874.2|34
1721275410000|2024-07-18 04:03:30|182011.4|181881.4|182006.2|181876.2|182012.4|181882.4|182003.6|181873.6|29
1721275420000|2024-07-18 04:03:40|182005.7|181875.7|182006.2|181876.2|182010.4|181880.4|182002.3|181872.3|30
1721275430000|2024-07-18 04:03:50|182006.3|181876.3|182003.2|181873.2|182006.4|181876.4|182003.2|181873.2|17
1721275440000|2024-07-18 04:04:00|182003|181873|182001.4|181871.4|182005.7|181875.7|182001.4|181871.4|18
1721275450000|2024-07-18 04:04:10|182001.6|181871.6|182003.9|181873.9|182007.1|181877.1|182001.3|181871.3|15
1721275460000|2024-07-18 04:04:20|182003.7|181873.7|182004.8|181874.8|182012.1|181882.1|182003.7|181873.7|13
1721275470000|2024-07-18 04:04:30|182006.5|181876.5|182006.3|181876.3|182011.3|181881.3|182002.3|181872.3|28
1721275480000|2024-07-18 04:04:40|182006.4|181876.4|182007.3|181877.3|182009|181879|182006|181876|27
1721275490000|2024-07-18 04:04:50|182007.4|181877.4|182026|181896|182026|181896|182005.9|181875.9|11
1721275500000|2024-07-18 04:05:00|182029.3|181899.3|182011.7|181881.7|182029.6|181899.6|182011.7|181881.7|14
1721275510000|2024-07-18 04:05:10|182011.3|181881.3|182006.8|181876.8|182011.7|181881.7|182003.3|181873.3|30
1721275520000|2024-07-18 04:05:20|182003.9|181873.9|182006|181876|182012.9|181882.9|182003.9|181873.9|33
1721275530000|2024-07-18 04:05:30|182003.3|181873.3|182003.5|181873.5|182006.9|181876.9|182000.6|181870.6|13
1721275540000|2024-07-18 04:05:40|182002.8|181872.8|182003.1|181873.1|182004.2|181874.2|182002.6|181872.6|11
1721275550000|2024-07-18 04:05:50|182003|181873|182007|181877|182008.1|181878.1|182003|181873|17
1721275560000|2024-07-18 04:06:00|182002.2|181872.2|182001.1|181871.1|182008.1|181878.1|182000.1|181870.1|27
1721275570000|2024-07-18 04:06:10|182001|181871|182002.3|181872.3|182008.7|181878.7|181998.8|181868.8|27
1721275580000|2024-07-18 04:06:20|182002.6|181872.6|182004.2|181874.2|182011.8|181881.8|182001.8|181871.8|26
1721275590000|2024-07-18 04:06:30|182004.7|181874.7|182002.1|181872.1|182011.1|181881.1|182002.1|181872.1|27
1721275600000|2024-07-18 04:06:40|182001.7|181871.7|182004.1|181874.1|182012.1|181882.1|182001.6|181871.6|28
1721275610000|2024-07-18 04:06:50|182003.5|181873.5|181996|181866|182006|181876|181995.7|181865.7|11
1721275620000|2024-07-18 04:07:00|181996.1|181866.1|181996.6|181866.6|181996.6|181866.6|181995.6|181865.6|8
1721275630000|2024-07-18 04:07:10|181996.9|181866.9|182000.9|181870.9|182001|181871|181996.5|181866.5|6
1721275640000|2024-07-18 04:07:20|182006.3|181876.3|182007.5|181877.5|182011.9|181881.9|182006.3|181876.3|17
1721275650000|2024-07-18 04:07:30|182007.6|181877.6|182011.6|181881.6|182011.6|181881.6|182005.7|181875.7|30
1721275660000|2024-07-18 04:07:40|182011.4|181881.4|182001.2|181871.2|182011.4|181881.4|182001.1|181871.1|19
1721275670000|2024-07-18 04:07:50|182001.4|181871.4|181995.9|181865.9|182001.4|181871.4|181995.8|181865.8|8
1721275680000|2024-07-18 04:08:00|181996.5|181866.5|181998.4|181868.4|182006|181876|181995.8|181865.8|24
1721275690000|2024-07-18 04:08:10|181995.9|181865.9|181994.6|181864.6|181995.9|181865.9|181994.6|181864.6|12
1721275700000|2024-07-18 04:08:20|181994.7|181864.7|181994|181864|181994.8|181864.8|181993.6|181863.6|8
1721275710000|2024-07-18 04:08:30|181993.8|181863.8|181993.4|181863.4|181993.8|181863.8|181989|181859|9
1721275720000|2024-07-18 04:08:40|181993.6|181863.6|181994.6|181864.6|181994.7|181864.7|181989|181859|7
1721275730000|2024-07-18 04:08:50|181994.7|181864.7|181995.7|181865.7|181995.7|181865.7|181994.7|181864.7|7
1721275740000|2024-07-18 04:09:00|181995.5|181865.5|181995.8|181865.8|181998.8|181868.8|181994.9|181864.9|8
1721275750000|2024-07-18 04:09:10|181995.7|181865.7|182004.1|181874.1|182006.2|181876.2|181995.7|181865.7|10
1721275760000|2024-07-18 04:09:20|182003.6|181873.6|181998.5|181868.5|182003.6|181873.6|181997.2|181867.2|9
1721275770000|2024-07-18 04:09:30|181998.7|181868.7|181999.8|181869.8|181999.8|181869.8|181997.5|181867.5|8
1721275780000|2024-07-18 04:09:40|181997.7|181867.7|181997.9|181867.9|181998|181868|181997.7|181867.7|6
1721275790000|2024-07-18 04:09:50|181997.8|181867.8|182005.4|181875.4|182005.4|181875.4|181997.8|181867.8|7
1721275800000|2024-07-18 04:10:00|182004.8|181874.8|181996.7|181866.7|182011.3|181881.3|181992.4|181862.4|18
1721275810000|2024-07-18 04:10:10|181996.5|181866.5|181996.3|181866.3|181996.5|181866.5|181995.9|181865.9|4
1721275820000|2024-07-18 04:10:20|181998.5|181868.5|182006.9|181876.9|182006.9|181876.9|181996.3|181866.3|13
1721275830000|2024-07-18 04:10:30|182005.5|181875.5|181997.4|181867.4|182005.5|181875.5|181997.4|181867.4|13
1721275840000|2024-07-18 04:10:40|182001.9|181871.9|181995.4|181865.4|182001.9|181871.9|181995.4|181865.4|7
1721275850000|2024-07-18 04:10:50|182000.2|181870.2|181995.6|181865.6|182001|181871|181995.5|181865.5|9
1721275860000|2024-07-18 04:11:00|181999.7|181869.7|182001.8|181871.8|182001.8|181871.8|181999.7|181869.7|4
1721275870000|2024-07-18 04:11:10|182001|181871|182003.8|181873.8|182007.7|181877.7|181999.9|181869.9|16
1721275880000|2024-07-18 04:11:20|182003|181873|182000.1|181870.1|182003|181873|181997.2|181867.2|5
1721275890000|2024-07-18 04:11:30|181999.6|181869.6|181992.3|181862.3|181999.6|181869.6|181992.1|181862.1|8
1721275900000|2024-07-18 04:11:40|181992.2|181862.2|181992.3|181862.3|181992.6|181862.6|181992.2|181862.2|3
1721275910000|2024-07-18 04:11:50|181992.2|181862.2|181992.2|181862.2|181992.2|181862.2|181991.7|181861.7|5
1721275920000|2024-07-18 04:12:00|181992.5|181862.5|181997.4|181867.4|181997.8|181867.8|181992.5|181862.5|5
1721275930000|2024-07-18 04:12:10|181996.3|181866.3|181996.3|181866.3|181996.3|181866.3|181996.3|181866.3|1
1721275940000|2024-07-18 04:12:20|181996.4|181866.4|182000.9|181870.9|182000.9|181870.9|181996.4|181866.4|3
1721275950000|2024-07-18 04:12:30|181998.6|181868.6|181995.7|181865.7|182007.9|181877.9|181991.4|181861.4|14
1721275960000|2024-07-18 04:12:40|181995.9|181865.9|181995.9|181865.9|181995.9|181865.9|181995.5|181865.5|5
1721275970000|2024-07-18 04:12:50|181996.3|181866.3|182001.9|181871.9|182005.9|181875.9|181996.1|181866.1|18
1721275980000|2024-07-18 04:13:00|182002.1|181872.1|181999.1|181869.1|182009.2|181879.2|181999.1|181869.1|9
1721276000000|2024-07-18 04:13:20|181999.5|181869.5|181999.1|181869.1|181999.5|181869.5|181998.9|181868.9|4
1721276010000|2024-07-18 04:13:30|182003.9|181873.9|181994.1|181864.1|182004.9|181874.9|181994.1|181864.1|5
1721276020000|2024-07-18 04:13:40|181994.3|181864.3|181995|181865|182004.8|181874.8|181994.3|181864.3|8
1721276030000|2024-07-18 04:13:50|181997.2|181867.2|182006.4|181876.4|182007.1|181877.1|181997.2|181867.2|19
1721276040000|2024-07-18 04:14:00|182006.3|181876.3|182001.9|181871.9|182006.3|181876.3|182001.3|181871.3|16
1721276050000|2024-07-18 04:14:10|182001.7|181871.7|182005.8|181875.8|182006.2|181876.2|181998.8|181868.8|12
1721276060000|2024-07-18 04:14:20|182006.7|181876.7|182007.7|181877.7|182009.4|181879.4|182005.4|181875.4|23
1721276070000|2024-07-18 04:14:30|182008.3|181878.3|182008.6|181878.6|182009.4|181879.4|182006.7|181876.7|15
1721276080000|2024-07-18 04:14:40|182009.1|181879.1|182004.4|181874.4|182009.4|181879.4|182004.4|181874.4|24
1721276090000|2024-07-18 04:14:50|182002.6|181872.6|182001.9|181871.9|182004.4|181874.4|181999.7|181869.7|21
1721276100000|2024-07-18 04:15:00|182001.4|181871.4|181998.4|181868.4|182001.4|181871.4|181998.3|181868.3|7
1721276110000|2024-07-18 04:15:10|181998.3|181868.3|181997.9|181867.9|181998.7|181868.7|181997.8|181867.8|9
1721276120000|2024-07-18 04:15:20|182001.2|181871.2|181992.8|181862.8|182001.2|181871.2|181992.8|181862.8|5
1721276130000|2024-07-18 04:15:30|181993.1|181863.1|181992.4|181862.4|181993.1|181863.1|181992.4|181862.4|6
1721276140000|2024-07-18 04:15:40|181992.5|181862.5|181996.4|181866.4|181996.4|181866.4|181992.5|181862.5|3
1721276150000|2024-07-18 04:15:50|181996.9|181866.9|181993.5|181863.5|181996.9|181866.9|181993.5|181863.5|6
1721276170000|2024-07-18 04:16:10|181993.9|181863.9|182001.3|181871.3|182001.6|181871.6|181993.9|181863.9|10
1721276180000|2024-07-18 04:16:20|182000.9|181870.9|181999|181869|182008.9|181878.9|181998.7|181868.7|19
1721276190000|2024-07-18 04:16:30|181998.7|181868.7|181996.9|181866.9|182008.2|181878.2|181996.9|181866.9|12
1721276200000|2024-07-18 04:16:40|181996.5|181866.5|181996.5|181866.5|181996.5|181866.5|181996.4|181866.4|3
1721276210000|2024-07-18 04:16:50|181999|181869|182001.2|181871.2|182001.6|181871.6|181996.2|181866.2|15
1721276220000|2024-07-18 04:17:00|182001.1|181871.1|182000.9|181870.9|182001.1|181871.1|182000.9|181870.9|3
1721276230000|2024-07-18 04:17:10|182000.7|181870.7|182000.7|181870.7|182000.7|181870.7|182000.7|181870.7|1
1721276240000|2024-07-18 04:17:20|182000.6|181870.6|181999.3|181869.3|182000.9|181870.9|181994.5|181864.5|7
1721276250000|2024-07-18 04:17:30|181999|181869|181995.6|181865.6|181999|181869|181991.5|181861.5|7
1721276260000|2024-07-18 04:17:40|181995.9|181865.9|181995.6|181865.6|181995.9|181865.9|181995.5|181865.5|5
1721276270000|2024-07-18 04:17:50|181995.4|181865.4|181996.1|181866.1|181996.2|181866.2|181995.4|181865.4|5
1721276280000|2024-07-18 04:18:00|181993.5|181863.5|181993.5|181863.5|181993.5|181863.5|181993.5|181863.5|1
1721276290000|2024-07-18 04:18:10|181992.3|181862.3|181993.1|181863.1|181993.1|181863.1|181985.4|181855.4|3
1721276300000|2024-07-18 04:18:20|181997.7|181867.7|181993.1|181863.1|181997.7|181867.7|181993.1|181863.1|2
1721276310000|2024-07-18 04:18:30|182005.1|181875.1|182006.5|181876.5|182009|181879|182005.1|181875.1|9
1721276320000|2024-07-18 04:18:40|182006.2|181876.2|182005.3|181875.3|182006.2|181876.2|182005.2|181875.2|8
1721276330000|2024-07-18 04:18:50|182004.8|181874.8|182004.1|181874.1|182004.8|181874.8|182004.1|181874.1|4
1721276340000|2024-07-18 04:19:00|182003.8|181873.8|181999.8|181869.8|182008.2|181878.2|181999.1|181869.1|6
1721276350000|2024-07-18 04:19:10|181999.3|181869.3|181999.3|181869.3|181999.4|181869.4|181999.3|181869.3|3
1721276360000|2024-07-18 04:19:20|181999.4|181869.4|181999.4|181869.4|181999.4|181869.4|181999.4|181869.4|1
1721276370000|2024-07-18 04:19:30|181994.7|181864.7|181993.7|181863.7|181994.8|181864.8|181988.1|181858.1|11
1721276380000|2024-07-18 04:19:40|181994.3|181864.3|181993.8|181863.8|181994.3|181864.3|181993.1|181863.1|3
1721276400000|2024-07-18 04:20:00|181993.4|181863.4|182006.7|181876.7|182006.7|181876.7|181993.4|181863.4|4
1721276410000|2024-07-18 04:20:10|182006.6|181876.6|182004.3|181874.3|182006.6|181876.6|182002.6|181872.6|4
1721276420000|2024-07-18 04:20:20|182003.3|181873.3|181998.9|181868.9|182003.3|181873.3|181998.9|181868.9|2
1721276430000|2024-07-18 04:20:30|181996.4|181866.4|181956.7|181826.7|181996.4|181866.4|181954.7|181824.7|16
1721276440000|2024-07-18 04:20:40|181957.2|181827.2|181957.2|181827.2|181957.2|181827.2|181957.2|181827.2|1
1721276450000|2024-07-18 04:20:50|181957.3|181827.3|181958.1|181828.1|181958.1|181828.1|181957.2|181827.2|4
1721276460000|2024-07-18 04:21:00|181961.9|181831.9|181961.9|181831.9|181961.9|181831.9|181961.8|181831.8|3
1721276470000|2024-07-18 04:21:10|181962.1|181832.1|181974.5|181844.5|181974.5|181844.5|181962.1|181832.1|8
1721276480000|2024-07-18 04:21:20|181974.9|181844.9|181980.3|181850.3|181980.3|181850.3|181974.6|181844.6|5
1721276490000|2024-07-18 04:21:30|181979.2|181849.2|181974.7|181844.7|181979.3|181849.3|181974.7|181844.7|7
1721276500000|2024-07-18 04:21:40|181974.5|181844.5|181969.7|181839.7|181974.9|181844.9|181969.7|181839.7|5
1721276510000|2024-07-18 04:21:50|181969.9|181839.9|181980.5|181850.5|181980.5|181850.5|181969.9|181839.9|5
1721276520000|2024-07-18 04:22:00|181975.8|181845.8|181978.5|181848.5|181978.5|181848.5|181975.8|181845.8|4
1721276530000|2024-07-18 04:22:10|181984.8|181854.8|181977.4|181847.4|181985.1|181855.1|181969.9|181839.9|6
1721276540000|2024-07-18 04:22:20|181977.7|181847.7|181981.8|181851.8|181985.8|181855.8|181977.7|181847.7|6
1721276550000|2024-07-18 04:22:30|181981.7|181851.7|181985.6|181855.6|181985.6|181855.6|181981.7|181851.7|4
1721276560000|2024-07-18 04:22:40|181985.3|181855.3|181986.4|181856.4|181986.4|181856.4|181975.2|181845.2|11
1721276570000|2024-07-18 04:22:50|181986.2|181856.2|181985.8|181855.8|181986.4|181856.4|181981.2|181851.2|11
1721276580000|2024-07-18 04:23:00|181985.6|181855.6|181985.6|181855.6|181985.8|181855.8|181985.4|181855.4|9
1721276590000|2024-07-18 04:23:10|181985.9|181855.9|181985.8|181855.8|181986.1|181856.1|181985.4|181855.4|7
1721276600000|2024-07-18 04:23:20|181986|181856|182030.9|181900.9|182030.9|181900.9|181986|181856|10
1721276610000|2024-07-18 04:23:30|182029.3|181899.3|182029.9|181899.9|182029.9|181899.9|182029.3|181899.3|2
1721276620000|2024-07-18 04:23:40|182029.7|181899.7|182029.7|181899.7|182029.7|181899.7|182029.7|181899.7|1
1721276630000|2024-07-18 04:23:50|182029.1|181899.1|182023.9|181893.9|182037.3|181907.3|182023.9|181893.9|4
1721276640000|2024-07-18 04:24:00|182024|181894|182026.4|181896.4|182029.9|181899.9|182024|181894|6
1721276650000|2024-07-18 04:24:10|182024.5|181894.5|182025.1|181895.1|182025.6|181895.6|182024.5|181894.5|4
1721276660000|2024-07-18 04:24:20|182029.5|181899.5|182029.4|181899.4|182030.4|181900.4|182029.4|181899.4|6
1721276670000|2024-07-18 04:24:30|182037.9|181907.9|182025|181895|182037.9|181907.9|182024|181894|5
1721276680000|2024-07-18 04:24:40|182025.6|181895.6|182030.6|181900.6|182030.6|181900.6|182025.6|181895.6|3
1721276690000|2024-07-18 04:24:50|182030.7|181900.7|182030.8|181900.8|182030.8|181900.8|182030.7|181900.7|2
1721276700000|2024-07-18 04:25:00|182031.7|181901.7|182032.1|181902.1|182032.5|181902.5|182031.2|181901.2|8
1721276710000|2024-07-18 04:25:10|182030.8|181900.8|182042.3|181912.3|182043.2|181913.2|182030.1|181900.1|12
1721276720000|2024-07-18 04:25:20|182046.4|181916.4|182036.3|181906.3|182046.4|181916.4|182036.3|181906.3|9
1721276730000|2024-07-18 04:25:30|182029.8|181899.8|182038.4|181908.4|182038.4|181908.4|182028.1|181898.1|10
1721276740000|2024-07-18 04:25:40|182037.3|181907.3|182040.9|181910.9|182044|181914|182035.7|181905.7|16
1721276750000|2024-07-18 04:25:50|182036|181906|182041.2|181911.2|182041.2|181911.2|182033.7|181903.7|13
1721276760000|2024-07-18 04:26:00|182041.8|181911.8|182040.9|181910.9|182042.3|181912.3|182033.1|181903.1|18
1721276770000|2024-07-18 04:26:10|182038.3|181908.3|182041.7|181911.7|182041.7|181911.7|182036.8|181906.8|10
1721276780000|2024-07-18 04:26:20|182040.2|181910.2|182036.7|181906.7|182041.5|181911.5|182035.4|181905.4|16
1721276790000|2024-07-18 04:26:30|182036.9|181906.9|182039.5|181909.5|182040.9|181910.9|182036.9|181906.9|11
1721276800000|2024-07-18 04:26:40|182037.6|181907.6|182034.3|181904.3|182042.1|181912.1|182033.4|181903.4|13
1721276810000|2024-07-18 04:26:50|182035.7|181905.7|182041.1|181911.1|182041.3|181911.3|182034.9|181904.9|14
1721276820000|2024-07-18 04:27:00|182040.4|181910.4|182041.3|181911.3|182041.8|181911.8|182039.3|181909.3|13
1721276830000|2024-07-18 04:27:10|182037.5|181907.5|182033.9|181903.9|182040.6|181910.6|182032.2|181902.2|20
1721276840000|2024-07-18 04:27:20|182031.7|181901.7|182031.6|181901.6|182034|181904|182027.2|181897.2|18
1721276850000|2024-07-18 04:27:30|182028|181898|182027|181897|182037.5|181907.5|182025.1|181895.1|28
1721276860000|2024-07-18 04:27:40|182031.9|181901.9|182023.9|181893.9|182032|181902|182021.1|181891.1|24
1721276870000|2024-07-18 04:27:50|182024.6|181894.6|182024.6|181894.6|182026.5|181896.5|182023.4|181893.4|15
1721276880000|2024-07-18 04:28:00|182025.5|181895.5|182026.6|181896.6|182032.7|181902.7|182023.4|181893.4|21
1721276890000|2024-07-18 04:28:10|182026.3|181896.3|182027.8|181897.8|182034|181904|182023.6|181893.6|16
1721276900000|2024-07-18 04:28:20|182035.3|181905.3|182027.3|181897.3|182036.7|181923.1|182003|181893.3|22
1721276910000|2024-07-18 04:28:30|182026.7|181896.7|182025.7|181895.7|182034.9|181926.4|182005.3|181891.5|21
1721276920000|2024-07-18 04:28:40|182032|181902|182014.1|181924.1|182032|181924.1|182005.9|181891.6|21
1721276930000|2024-07-18 04:28:50|182030.2|181900.2|182020.9|181890.9|182030.2|181922.4|182001.8|181886.3|23
1721276940000|2024-07-18 04:29:00|182021.1|181891.1|182020.9|181890.9|182025.4|181895.4|182016.3|181886.3|9
1721276950000|2024-07-18 04:29:10|182026.9|181896.9|182024.2|181894.2|182026.9|181896.9|182016.9|181886.9|7
1721276960000|2024-07-18 04:29:20|182021.4|181891.4|182028.2|181898.2|182028.2|181898.2|182017.6|181887.6|12
1721276970000|2024-07-18 04:29:30|182030.4|181900.4|182031.3|181901.3|182034.6|181918.2|182008.2|181899.3|10
1721276980000|2024-07-18 04:29:40|182027.5|181897.5|181999.4|181909.4|182031.3|181918.2|181999.4|181887.3|12
1721276990000|2024-07-18 04:29:50|181993.3|181903.3|182021.3|181891.3|182025.5|181913.4|181993.3|181882.4|8
1721277000000|2024-07-18 04:30:00|182022.3|181892.3|182024.6|181894.6|182031.1|181901.1|182021.1|181891.1|12
1721277010000|2024-07-18 04:30:10|182022.7|181892.7|182027.3|181897.3|182028.1|181898.1|182021.7|181891.7|9
1721277020000|2024-07-18 04:30:20|182024.2|181894.2|182025.7|181895.7|182025.7|181895.7|182024.2|181894.2|6
1721277030000|2024-07-18 04:30:30|182026.5|181896.5|182029.6|181899.6|182030.8|181900.8|182026.5|181896.5|15
1721277040000|2024-07-18 04:30:40|182029.4|181899.4|182031.6|181901.6|182032.2|181902.2|182029.4|181899.4|15
1721277050000|2024-07-18 04:30:50|182031.5|181901.5|182029.8|181899.8|182031.9|181901.9|182029.4|181899.4|12
1721277060000|2024-07-18 04:31:00|182030|181900|182030.2|181900.2|182030.2|181900.2|182026.4|181896.4|9
1721277070000|2024-07-18 04:31:10|182030|181900|182029.4|181899.4|182030|181900|182029.3|181899.3|8
1721277080000|2024-07-18 04:31:20|182030.1|181900.1|182033.5|181903.5|182035.8|181905.8|182030.1|181900.1|11
1721277090000|2024-07-18 04:31:30|182034.4|181904.4|182031|181901|182034.7|181904.7|182028.4|181898.4|25
1721277100000|2024-07-18 04:31:40|182030|181900|182028.2|181898.2|182032|181902|182028.2|181898.2|29
1721277110000|2024-07-18 04:31:50|182032|181902|182028.4|181898.4|182032.2|181902.2|182028.1|181898.1|21
1721277120000|2024-07-18 04:32:00|182030|181900|182033.7|181903.7|182033.7|181903.7|182024.1|181894.1|21
1721277130000|2024-07-18 04:32:10|182031.7|181901.7|182025.9|181895.9|182033.6|181903.6|182025.1|181895.1|19
1721277140000|2024-07-18 04:32:20|182026|181896|182026.4|181896.4|182030.5|181900.5|182024|181894|15
1721277150000|2024-07-18 04:32:30|182029|181899|182026.6|181896.6|182031.2|181901.2|182025.3|181895.3|18
1721277160000|2024-07-18 04:32:40|182030.3|181900.3|182009.7|181919.7|182030.3|181919.7|181995.7|181893.6|21
1721277170000|2024-07-18 04:32:50|182009.6|181919.6|182009.2|181919.2|182009.6|181919.6|182007.7|181917.7|16
1721277180000|2024-07-18 04:33:00|182008.9|181918.9|182002.1|181912.1|182010.1|181920.1|182002.1|181912.1|13
1721277190000|2024-07-18 04:33:10|182003.7|181913.7|182007.2|181917.2|182010.1|181920.1|182001.4|181911.4|11
1721277200000|2024-07-18 04:33:20|182005.2|181915.2|182007.3|181917.3|182015.2|181925.2|182002.7|181912.7|12
1721277210000|2024-07-18 04:33:30|182009.1|181919.1|182002.3|181912.3|182015.3|181925.3|182001.8|181911.8|17
1721277220000|2024-07-18 04:33:40|182003.8|181913.8|182004.3|181914.3|182009.8|181919.8|182003.8|181913.8|13
1721277230000|2024-07-18 04:33:50|182005|181915|182004.5|181914.5|182011.1|181921.1|182003.1|181913.1|12
1721277240000|2024-07-18 04:34:00|182004.3|181914.3|182009.8|181919.8|182011.6|181921.6|182003.1|181913.1|15
1721277250000|2024-07-18 04:34:10|182010.8|181920.8|182010.1|181920.1|182010.8|181920.8|182008.9|181918.9|8
1721277260000|2024-07-18 04:34:20|182009.2|181919.2|182007.1|181917.1|182012.6|181922.6|182005.2|181915.2|10
1721277270000|2024-07-18 04:34:30|182007.5|181917.5|182005.3|181915.3|182007.5|181917.5|182003.7|181913.7|7
1721277280000|2024-07-18 04:34:40|182010.8|181920.8|182011.1|181921.1|182013.5|181923.5|182008.7|181918.7|14
1721277290000|2024-07-18 04:34:50|182012.2|181922.2|182006.6|181916.6|182012.2|181922.2|182005.8|181915.8|16
1721277300000|2024-07-18 04:35:00|182004.6|181914.6|182008|181918|182013.3|181923.3|182004.6|181914.6|23
1721277310000|2024-07-18 04:35:10|182007.8|181917.8|182010.3|181920.3|182013.4|181923.4|182007.8|181917.8|15
1721277320000|2024-07-18 04:35:20|182010.2|181920.2|182011.6|181921.6|182011.7|181921.7|182005.6|181915.6|14
1721277330000|2024-07-18 04:35:30|182011.8|181921.8|182006|181916|182011.8|181921.8|182004.3|181914.3|17
1721277340000|2024-07-18 04:35:40|182006.7|181916.7|182008.4|181918.4|182008.9|181918.9|182004.4|181914.4|15
1721277350000|2024-07-18 04:35:50|182008.1|181918.1|182004.9|181914.9|182008.9|181918.9|182004.9|181914.9|16
1721277360000|2024-07-18 04:36:00|182006.8|181916.8|182008.6|181918.6|182011.5|181921.5|182004.9|181914.9|15
1721277370000|2024-07-18 04:36:10|182008|181918|182013.9|181923.9|182014.1|181924.1|182008|181918|9
1721277380000|2024-07-18 04:36:20|182004.7|181914.7|182004.5|181914.5|182004.9|181914.9|182002.6|181912.6|9
1721277390000|2024-07-18 04:36:30|182004.4|181914.4|182005.2|181915.2|182005.9|181915.9|182002.4|181912.4|11
1721277400000|2024-07-18 04:36:40|182005.1|181915.1|182010.4|181920.4|182010.4|181920.4|182004.8|181914.8|7
1721277410000|2024-07-18 04:36:50|182010.5|181920.5|182010.7|181920.7|182010.7|181920.7|182009.2|181919.2|6
1721277420000|2024-07-18 04:37:00|182011.7|181921.7|182088.6|181958.6|182088.9|181958.9|182011.7|181921.7|14
1721277430000|2024-07-18 04:37:10|182088.5|181958.5|182087.8|181957.8|182089.4|181959.4|182087.7|181957.7|10
1721277440000|2024-07-18 04:37:20|182085.2|181955.2|182098.1|181968.1|182098.1|181968.1|182085.2|181955.2|5
1721277450000|2024-07-18 04:37:30|182098.4|181968.4|182097.1|181967.1|182098.4|181968.4|182097.1|181967.1|2
1721277460000|2024-07-18 04:37:40|182098.7|181968.7|182097.7|181967.7|182103.8|181973.8|182096.7|181966.7|7
1721277470000|2024-07-18 04:37:50|182097.8|181967.8|182097.8|181967.8|182097.8|181967.8|182097.8|181967.8|1
1721277480000|2024-07-18 04:38:00|182097.2|181967.2|182065|181975|182097.2|181979.8|182064.6|181965.5|6
1721277500000|2024-07-18 04:38:20|182064.9|181974.9|182097.3|181967.3|182099.2|181992.4|182064.9|181961.2|10
1721277510000|2024-07-18 04:38:30|182097.6|181967.6|182097.7|181967.7|182097.7|181967.7|182097.6|181967.6|2
1721277520000|2024-07-18 04:38:40|182098.4|181968.4|182098.3|181968.3|182098.4|181968.4|182097.3|181967.3|3
1721277530000|2024-07-18 04:38:50|182097.7|181967.7|182097.9|181967.9|182097.9|181967.9|182096.5|181966.5|5
1721277540000|2024-07-18 04:39:00|182097.1|181967.1|182097.8|181967.8|182097.8|181967.8|182097.1|181967.1|3
1721277550000|2024-07-18 04:39:10|182097.1|181967.1|182102.3|181972.3|182104.6|181974.6|182097.1|181967.1|8
1721277560000|2024-07-18 04:39:20|182101.7|181971.7|182112.6|181982.6|182114.4|181984.4|182101.7|181971.7|7
1721277570000|2024-07-18 04:39:30|182112.4|181982.4|182112.8|181982.8|182113.7|181983.7|182112.3|181982.3|12
1721277580000|2024-07-18 04:39:40|182112.7|181982.7|182113.3|181983.3|182113.8|181983.8|182111.4|181981.4|7
1721277590000|2024-07-18 04:39:50|182113.2|181983.2|182113.4|181983.4|182113.9|181983.9|182112.8|181982.8|10
1721277600000|2024-07-18 04:40:00|182112.3|181982.3|182111.4|181981.4|182112.4|181982.4|182111|181981|6
1721277610000|2024-07-18 04:40:10|182112.5|181982.5|182112.3|181982.3|182114.4|181984.4|182112.3|181982.3|8
1721277620000|2024-07-18 04:40:20|182111.6|181981.6|182111.5|181981.5|182111.6|181981.6|182111.5|181981.5|2
1721277630000|2024-07-18 04:40:30|182111.4|181981.4|182117.7|181987.7|182117.7|181987.7|182111.4|181981.4|15
1721277640000|2024-07-18 04:40:40|182114.1|181984.1|182114|181984|182118.8|181988.8|182112.9|181982.9|19
1721277650000|2024-07-18 04:40:50|182115.5|181985.5|182114.5|181984.5|182115.6|181985.6|182113.2|181983.2|10
1721277660000|2024-07-18 04:41:00|182114|181984|182114|181984|182114|181984|182114|181984|1
1721277670000|2024-07-18 04:41:10|182113.9|181983.9|182113|181983|182113.9|181983.9|182113|181983|2
1721277690000|2024-07-18 04:41:30|182111.5|181981.5|182111.8|181981.8|182112.6|181982.6|182111.4|181981.4|4
1721277700000|2024-07-18 04:41:40|182111.7|181981.7|182100.9|181970.9|182111.7|181981.7|182100.9|181970.9|6
1721277710000|2024-07-18 04:41:50|182100.8|181970.8|182101.6|181971.6|182103.1|181973.1|182100.8|181970.8|6
1721277720000|2024-07-18 04:42:00|182100.9|181970.9|182094.9|181964.9|182100.9|181970.9|182094.9|181964.9|5
1721277730000|2024-07-18 04:42:10|182094.3|181964.3|182093.5|181963.5|182094.3|181964.3|182093.5|181963.5|5
1721277740000|2024-07-18 04:42:20|182093.1|181963.1|182093|181963|182093.1|181963.1|182093|181963|2
1721277750000|2024-07-18 04:42:30|182092.9|181962.9|182095.5|181965.5|182095.9|181965.9|182092.8|181962.8|8
1721277760000|2024-07-18 04:42:40|182094.9|181964.9|182099.6|181969.6|182099.6|181969.6|182094.1|181964.1|9
1721277770000|2024-07-18 04:42:50|182101.1|181971.1|182096.2|181966.2|182103.1|181973.1|182096.2|181966.2|16
1721277780000|2024-07-18 04:43:00|182096|181966|182094.7|181964.7|182096|181966|182087.8|181957.8|12
1721277790000|2024-07-18 04:43:10|182095.1|181965.1|182094.8|181964.8|182095.1|181965.1|182094.7|181964.7|5
1721277800000|2024-07-18 04:43:20|182094.5|181964.5|182094.5|181964.5|182094.6|181964.6|182094.5|181964.5|3
1721277810000|2024-07-18 04:43:30|182097.8|181967.8|182100.8|181970.8|182100.8|181970.8|182097.4|181967.4|8
1721277820000|2024-07-18 04:43:40|182101.2|181971.2|182102.3|181972.3|182102.3|181972.3|182101.1|181971.1|7
1721277830000|2024-07-18 04:43:50|182098.4|181968.4|182097|181967|182098.4|181968.4|182097|181967|4
1721277840000|2024-07-18 04:44:00|182097.1|181967.1|182096.6|181966.6|182097.1|181967.1|182096.6|181966.6|4
1721277850000|2024-07-18 04:44:10|182097|181967|182080.8|181950.8|182097|181967|182080.4|181950.4|9
1721277860000|2024-07-18 04:44:20|182079.8|181949.8|182074.2|181944.2|182079.8|181949.8|182073.7|181943.7|9
1721277870000|2024-07-18 04:44:30|182073.9|181943.9|182074.5|181944.5|182082.5|181952.5|182073.9|181943.9|16
1721277880000|2024-07-18 04:44:40|182074.4|181944.4|182080.1|181950.1|182080.1|181950.1|182074.3|181944.3|4
1721277890000|2024-07-18 04:44:50|182080|181950|182079.7|181949.7|182080|181950|182079.7|181949.7|2
1721277900000|2024-07-18 04:45:00|182079.6|181949.6|182073.5|181943.5|182079.6|181949.6|182073.5|181943.5|9
1721277910000|2024-07-18 04:45:10|182073.2|181943.2|182073.4|181943.4|182073.4|181943.4|182073.1|181943.1|5
1721277920000|2024-07-18 04:45:20|182073.6|181943.6|182073.6|181943.6|182073.6|181943.6|182073.6|181943.6|1
1721277930000|2024-07-18 04:45:30|182073.4|181943.4|182073.4|181943.4|182073.4|181943.4|182073.4|181943.4|1
1721277940000|2024-07-18 04:45:40|182073.5|181943.5|182073.8|181943.8|182073.8|181943.8|182073.5|181943.5|5
1721277950000|2024-07-18 04:45:50|182073.9|181943.9|182074.1|181944.1|182074.1|181944.1|182073.9|181943.9|2
1721277960000|2024-07-18 04:46:00|182074|181944|182073.1|181943.1|182074|181944|182072.6|181942.6|4
1721277970000|2024-07-18 04:46:10|182073|181943|182072.9|181942.9|182073|181943|182072.8|181942.8|5
1721277990000|2024-07-18 04:46:30|182072.4|181942.4|182071.6|181941.6|182072.4|181942.4|182071.6|181941.6|3
1721278000000|2024-07-18 04:46:40|182070.6|181940.6|182071|181941|182071|181941|182070.5|181940.5|3
1721278010000|2024-07-18 04:46:50|182070.9|181940.9|182070.9|181940.9|182070.9|181940.9|182070.9|181940.9|1
1721278020000|2024-07-18 04:47:00|182072.7|181942.7|182072.7|181942.7|182072.7|181942.7|182072.7|181942.7|1
1721278030000|2024-07-18 04:47:10|182072.8|181942.8|182073.2|181943.2|182073.7|181943.7|182072.7|181942.7|6
1721278040000|2024-07-18 04:47:20|182073.1|181943.1|182073.1|181943.1|182073.1|181943.1|182073.1|181943.1|1
1721278050000|2024-07-18 04:47:30|182071.9|181941.9|182072|181942|182072|181942|182071.9|181941.9|2
1721278060000|2024-07-18 04:47:40|182071.9|181941.9|182072|181942|182072.1|181942.1|182071.9|181941.9|4
1721278070000|2024-07-18 04:47:50|182072.5|181942.5|182073.5|181943.5|182079.8|181949.8|182072.5|181942.5|3
1721278080000|2024-07-18 04:48:00|182073.6|181943.6|182081|181951|182082.4|181952.4|182073.5|181943.5|13
1721278090000|2024-07-18 04:48:10|182081.1|181951.1|182081|181951|182081.1|181951.1|182081|181951|2
1721278100000|2024-07-18 04:48:20|182081.1|181951.1|182085.1|181955.1|182085.1|181955.1|182081.1|181951.1|2
1721278110000|2024-07-18 04:48:30|182085.4|181955.4|182085.7|181955.7|182085.7|181955.7|182085.4|181955.4|3
1721278120000|2024-07-18 04:48:40|182085.6|181955.6|182085.7|181955.7|182085.7|181955.7|182085.6|181955.6|2
1721278130000|2024-07-18 04:48:50|182085.6|181955.6|182091.8|181961.8|182093.7|181963.7|182085.6|181955.6|19
1721278140000|2024-07-18 04:49:00|182088.3|181958.3|182093.4|181963.4|182094|181964|182088.3|181958.3|8
1721278150000|2024-07-18 04:49:10|182093.1|181963.1|182088.2|181958.2|182093.1|181963.1|182087.5|181957.5|7
1721278160000|2024-07-18 04:49:20|182088|181958|182088|181958|182088|181958|182088|181958|1
1721278170000|2024-07-18 04:49:30|182090|181960|182090.3|181960.3|182090.3|181960.3|182089.9|181959.9|3
1721278180000|2024-07-18 04:49:40|182090|181960|182085.7|181955.7|182090|181960|182085|181955|4
1721278190000|2024-07-18 04:49:50|182084.8|181954.8|182084.7|181954.7|182084.9|181954.9|182084.2|181954.2|6
1721278200000|2024-07-18 04:50:00|182085|181955|182084.9|181954.9|182085.2|181955.2|182084.9|181954.9|3
1721278210000|2024-07-18 04:50:10|182084.4|181954.4|182088.6|181958.6|182088.6|181958.6|182083.9|181953.9|12
1721278220000|2024-07-18 04:50:20|182084.6|181954.6|182089|181959|182089.8|181959.8|182084.4|181954.4|8
1721278230000|2024-07-18 04:50:30|182089.6|181959.6|182092.1|181962.1|182094.4|181964.4|182085.4|181955.4|8
1721278240000|2024-07-18 04:50:40|182092.3|181962.3|182092.2|181962.2|182092.4|181962.4|182092.2|181962.2|3
1721278250000|2024-07-18 04:50:50|182091.8|181961.8|182084.7|181954.7|182091.8|181961.8|182082.1|181952.1|9
1721278260000|2024-07-18 04:51:00|182084.8|181954.8|182084.9|181954.9|182084.9|181954.9|182084.8|181954.8|2
1721278270000|2024-07-18 04:51:10|182084.6|181954.6|182083|181953|182084.6|181954.6|182077.1|181947.1|14
1721278280000|2024-07-18 04:51:20|182086.8|181956.8|182082.9|181952.9|182090.8|181960.8|182082.1|181952.1|13
1721278290000|2024-07-18 04:51:30|182083.1|181953.1|182082.8|181952.8|182083.1|181953.1|182082.6|181952.6|4
1721278300000|2024-07-18 04:51:40|182082.6|181952.6|182080.2|181950.2|182082.6|181952.6|182079.8|181949.8|9
1721278310000|2024-07-18 04:51:50|182079.9|181949.9|182082.5|181952.5|182083.9|181953.9|182079.9|181949.9|5
1721278320000|2024-07-18 04:52:00|182086.5|181956.5|182087.4|181957.4|182092.9|181962.9|182086.2|181956.2|7
1721278330000|2024-07-18 04:52:10|182086.7|181956.7|182086.4|181956.4|182086.7|181956.7|182086.3|181956.3|6
1721278340000|2024-07-18 04:52:20|182086.7|181956.7|182076.3|181946.3|182086.7|181956.7|182076.1|181946.1|16
1721278350000|2024-07-18 04:52:30|182082|181952|182083.2|181953.2|182083.4|181953.4|182082|181952|5
1721278360000|2024-07-18 04:52:40|182083.3|181953.3|182083.3|181953.3|182083.3|181953.3|182083.3|181953.3|1
1721278370000|2024-07-18 04:52:50|182083.2|181953.2|182083.3|181953.3|182083.3|181953.3|182083.2|181953.2|2
1721278380000|2024-07-18 04:53:00|182083.1|181953.1|182088.3|181958.3|182088.3|181958.3|182083.1|181953.1|5
1721278390000|2024-07-18 04:53:10|182088.1|181958.1|182088.2|181958.2|182088.4|181958.4|182088.1|181958.1|5
1721278400000|2024-07-18 04:53:20|182088.3|181958.3|182083|181953|182088.3|181958.3|182083|181953|4
1721278410000|2024-07-18 04:53:30|182082.8|181952.8|182082.6|181952.6|182086.6|181956.6|182082.4|181952.4|7
1721278420000|2024-07-18 04:53:40|182082.8|181952.8|182086.4|181956.4|182086.4|181956.4|182082.6|181952.6|3
1721278430000|2024-07-18 04:53:50|182079.8|181949.8|182079.9|181949.9|182084.2|181954.2|182074.6|181944.6|12
1721278440000|2024-07-18 04:54:00|182075.1|181945.1|182078.7|181948.7|182078.7|181948.7|182075.1|181945.1|5
1721278450000|2024-07-18 04:54:10|182079.8|181949.8|182086.2|181956.2|182086.2|181956.2|182079.8|181949.8|7
1721278470000|2024-07-18 04:54:30|182086.4|181956.4|182083.3|181953.3|182086.4|181956.4|182083.3|181953.3|4
1721278480000|2024-07-18 04:54:40|182084.4|181954.4|182084.3|181954.3|182084.4|181954.4|182084.3|181954.3|2
1721278490000|2024-07-18 04:54:50|182084.2|181954.2|182084.2|181954.2|182084.2|181954.2|182084.2|181954.2|1
1721278500000|2024-07-18 04:55:00|182084.6|181954.6|182081.9|181951.9|182090.1|181960.1|182081.3|181951.3|10
1721278510000|2024-07-18 04:55:10|182077.8|181947.8|182085|181955|182085.3|181955.3|182076.9|181946.9|9
1721278520000|2024-07-18 04:55:20|182085.3|181955.3|182083|181953|182086.3|181956.3|182082.7|181952.7|6
1721278530000|2024-07-18 04:55:30|182083.5|181953.5|182083.6|181953.6|182083.6|181953.6|182083.5|181953.5|2
1721278540000|2024-07-18 04:55:40|182083.7|181953.7|182085.1|181955.1|182085.1|181955.1|182083.4|181953.4|3
1721278550000|2024-07-18 04:55:50|182085.4|181955.4|182080.3|181950.3|182088.9|181958.9|182080.2|181950.2|9
1721278560000|2024-07-18 04:56:00|182081|181951|182080.7|181950.7|182081|181951|182076|181946|11
1721278570000|2024-07-18 04:56:10|182080.9|181950.9|182083.4|181953.4|182083.7|181953.7|182078.1|181948.1|5
1721278580000|2024-07-18 04:56:20|182083.7|181953.7|182084.1|181954.1|182084.8|181954.8|182083.2|181953.2|8
1721278590000|2024-07-18 04:56:30|182083.9|181953.9|182083.9|181953.9|182084.1|181954.1|182082|181952|9
1721278600000|2024-07-18 04:56:40|182084.1|181954.1|182092.3|181962.3|182093.5|181963.5|182084|181954|11
1721278610000|2024-07-18 04:56:50|182093.1|181963.1|182092.6|181962.6|182093.1|181963.1|182092.2|181962.2|9
1721278620000|2024-07-18 04:57:00|182092.3|181962.3|182086.9|181956.9|182094|181964|182086.9|181956.9|12
1721278630000|2024-07-18 04:57:10|182087.1|181957.1|182085.8|181955.8|182087.1|181957.1|182085.6|181955.6|5
1721278640000|2024-07-18 04:57:20|182085.9|181955.9|182085.9|181955.9|182086.1|181956.1|182085.9|181955.9|4
1721278650000|2024-07-18 04:57:30|182085.8|181955.8|182086|181956|182086|181956|182085.8|181955.8|3
1721278660000|2024-07-18 04:57:40|182088.9|181958.9|182092.8|181962.8|182093.5|181963.5|182088.9|181958.9|6
1721278670000|2024-07-18 04:57:50|182093.2|181963.2|182094.6|181964.6|182096.5|181966.5|182085.9|181955.9|6
1721278680000|2024-07-18 04:58:00|182094.7|181964.7|182091.8|181961.8|182094.8|181964.8|182091|181961|5
1721278690000|2024-07-18 04:58:10|182091.9|181961.9|182091.9|181961.9|182091.9|181961.9|182091.9|181961.9|1
1721278700000|2024-07-18 04:58:20|182091.7|181961.7|182092|181962|182092|181962|182091.7|181961.7|3
1721278710000|2024-07-18 04:58:30|182092.4|181962.4|182096.1|181966.1|182096.6|181966.6|182092|181962|6
1721278720000|2024-07-18 04:58:40|182090.1|181960.1|182095|181965|182095|181965|182090.1|181960.1|4
1721278730000|2024-07-18 04:58:50|182088.4|181958.4|182084.1|181954.1|182089.2|181959.2|182084.1|181954.1|3
1721278740000|2024-07-18 04:59:00|182083.6|181953.6|182093|181963|182093|181963|182083.6|181953.6|6
1721278750000|2024-07-18 04:59:10|182093.2|181963.2|182091.5|181961.5|182093.2|181963.2|182091.4|181961.4|4
1721278760000|2024-07-18 04:59:20|182091.2|181961.2|182095.8|181965.8|182095.8|181965.8|182091.2|181961.2|3
1721278770000|2024-07-18 04:59:30|182095.7|181965.7|182102.5|181972.5|182102.5|181972.5|182095.7|181965.7|2
1721278780000|2024-07-18 04:59:40|182095.3|181965.3|182095.4|181965.4|182095.4|181965.4|182095.3|181965.3|2
1721278790000|2024-07-18 04:59:50|182084.3|181954.3|182083.9|181953.9|182084.3|181954.3|182083.9|181953.9|2
1721278800000|2024-07-18 05:00:00|182071.5|181993.9|182063.7|181973.7|182073.2|181993.9|182061.7|181971.7|15
1721278810000|2024-07-18 05:00:10|182061.7|181971.7|182058.9|181968.9|182063.9|181973.9|182058|181968|24
1721278820000|2024-07-18 05:00:20|182058.4|181968.4|182049.6|181959.6|182059|181969|182047.1|181957.1|14
1721278830000|2024-07-18 05:00:30|182048.9|181958.9|182056.6|181966.6|182056.6|181966.6|182040.8|181950.8|16
1721278840000|2024-07-18 05:00:40|182057.3|181967.3|182074.1|181944.1|182081.4|181967.3|182057.3|181944|6
1721278850000|2024-07-18 05:00:50|182073.6|181943.6|182073.8|181943.8|182073.8|181943.8|182073|181943|3
1721278860000|2024-07-18 05:01:00|182073.9|181943.9|182071.3|181941.3|182074.1|181944.1|182071.2|181941.2|6
1721278870000|2024-07-18 05:01:10|182071.4|181941.4|182071.6|181941.6|182071.6|181941.6|182071.1|181941.1|4
1721278880000|2024-07-18 05:01:20|182071.7|181941.7|182071.5|181941.5|182072.5|181942.5|182071.1|181941.1|7
1721278890000|2024-07-18 05:01:30|182071.7|181941.7|182074.4|181944.4|182075.4|181945.4|182071.7|181941.7|8
1721278900000|2024-07-18 05:01:40|182075.3|181945.3|182074.9|181944.9|182075.6|181945.6|182074.1|181944.1|6
1721278910000|2024-07-18 05:01:50|182075.6|181945.6|182073.8|181943.8|182075.6|181945.6|182073.3|181943.3|14
1721278920000|2024-07-18 05:02:00|182073.4|181943.4|182070.4|181940.4|182073.4|181943.4|182069.5|181939.5|9
1721278930000|2024-07-18 05:02:10|182069.9|181939.9|182072.4|181942.4|182072.8|181942.8|182069.7|181939.7|10
1721278940000|2024-07-18 05:02:20|182072.6|181942.6|182057.8|181967.8|182072.6|181967.8|182052.5|181939.4|14
1721278950000|2024-07-18 05:02:30|182055|181965|182056.2|181966.2|182057.1|181967.1|182054.8|181964.8|7
1721278960000|2024-07-18 05:02:40|182056.3|181966.3|182055.8|181965.8|182056.3|181966.3|182055.8|181965.8|5
1721278970000|2024-07-18 05:02:50|182054.4|181964.4|182059.3|181969.3|182061.3|181971.3|182053.8|181963.8|19
1721278980000|2024-07-18 05:03:00|182059.5|181969.5|182060.3|181970.3|182061.1|181971.1|182059.3|181969.3|5
1721278990000|2024-07-18 05:03:10|182061.8|181971.8|182062|181972|182062.2|181972.2|182061.7|181971.7|6
1721279000000|2024-07-18 05:03:20|182061.7|181971.7|182058.7|181968.7|182061.7|181971.7|182057|181967|9
1721279010000|2024-07-18 05:03:30|182060.2|181970.2|182060.7|181970.7|182060.7|181970.7|182059.7|181969.7|7
1721279020000|2024-07-18 05:03:40|182058.5|181968.5|182064.4|181974.4|182065.2|181975.2|182058.5|181968.5|9
1721279030000|2024-07-18 05:03:50|182062.2|181972.2|182064.7|181974.7|182065|181975|182062.2|181972.2|5
1721279040000|2024-07-18 05:04:00|182065.1|181975.1|182065.3|181975.3|182065.3|181975.3|182065.1|181975.1|2
1721279050000|2024-07-18 05:04:10|182066|181976|182065.7|181975.7|182066|181976|182064.6|181974.6|5
1721279060000|2024-07-18 05:04:20|182066.7|181976.7|182072.9|181982.9|182072.9|181982.9|182066.7|181976.7|7
1721279070000|2024-07-18 05:04:30|182073|181983|182073.1|181983.1|182073.1|181983.1|182073|181983|2
1721279080000|2024-07-18 05:04:40|182073.2|181983.2|182072.6|181982.6|182073.3|181983.3|182072.6|181982.6|3
1721279090000|2024-07-18 05:04:50|182070.3|181980.3|182069|181979|182070.9|181980.9|182069|181979|4
1721279100000|2024-07-18 05:05:00|182068.9|181978.9|182066.3|181976.3|182068.9|181978.9|182065.8|181975.8|6
1721279110000|2024-07-18 05:05:10|182066.2|181976.2|182066.5|181976.5|182066.5|181976.5|182066.1|181976.1|3
1721279120000|2024-07-18 05:05:20|182065.9|181975.9|182065.3|181975.3|182066.6|181976.6|182062.9|181972.9|16
1721279130000|2024-07-18 05:05:30|182065.1|181975.1|182063.4|181973.4|182065.9|181975.9|182060.6|181970.6|21
1721279140000|2024-07-18 05:05:40|182059.7|181969.7|182064|181974|182065.5|181975.5|182059.7|181969.7|23
1721279150000|2024-07-18 05:05:50|182062.7|181972.7|182056.2|181966.2|182063.8|181973.8|182056.2|181966.2|22
1721279160000|2024-07-18 05:06:00|182056|181966|182057.9|181967.9|182058.1|181968.1|182055.7|181965.7|13
1721279170000|2024-07-18 05:06:10|182057.7|181967.7|182060.7|181970.7|182064.1|181974.1|182056.1|181966.1|17
1721279180000|2024-07-18 05:06:20|182060.8|181970.8|182064.6|181974.6|182066.7|181976.7|182060.8|181970.8|18
1721279190000|2024-07-18 05:06:30|182063.9|181973.9|182061|181971|182066.2|181976.2|182060.7|181970.7|16
1721279200000|2024-07-18 05:06:40|182060.7|181970.7|182060.8|181970.8|182061.6|181971.6|182060|181970|11
1721279210000|2024-07-18 05:06:50|182060.7|181970.7|182057.3|181967.3|182061.1|181971.1|182056.8|181966.8|12
1721279220000|2024-07-18 05:07:00|182056.1|181966.1|182053.7|181963.7|182056.6|181966.6|182052.6|181962.6|10
1721279230000|2024-07-18 05:07:10|182055.2|181965.2|182055.6|181965.6|182055.9|181965.9|182055.2|181965.2|5
1721279240000|2024-07-18 05:07:20|182055.4|181965.4|182056.7|181966.7|182056.7|181966.7|182054.9|181964.9|3
1721279250000|2024-07-18 05:07:30|182053.2|181963.2|182053.7|181963.7|182053.7|181963.7|182053.2|181963.2|3
1721279260000|2024-07-18 05:07:40|182055.1|181965.1|182053.2|181963.2|182055.1|181965.1|182053.2|181963.2|3
1721279270000|2024-07-18 05:07:50|182053.8|181963.8|182050.8|181960.8|182054|181964|182050.8|181960.8|3
1721279280000|2024-07-18 05:08:00|182050.3|181960.3|182050.3|181960.3|182050.3|181960.3|182050.3|181960.3|1
1721279290000|2024-07-18 05:08:10|182050.7|181960.7|182065|181935|182065|181961.6|182050.6|181935|4
1721279300000|2024-07-18 05:08:20|182060.8|181930.8|182071.8|181941.8|182077.3|181947.3|182060.8|181930.8|6
1721279310000|2024-07-18 05:08:30|182077.3|181947.3|182033.3|181943.3|182077.3|181947.3|182015.2|181911.8|19
1721279320000|2024-07-18 05:08:40|182033.4|181943.4|182033.4|181943.4|182033.4|181943.4|182033.4|181943.4|1
1721279330000|2024-07-18 05:08:50|182033.3|181943.3|182032.9|181942.9|182033.3|181943.3|182032.9|181942.9|2
1721279340000|2024-07-18 05:09:00|182026.6|181936.6|182026.6|181936.6|182026.6|181936.6|182026.6|181936.6|1
1721279350000|2024-07-18 05:09:10|182028.4|181938.4|182017.3|181927.3|182028.4|181938.4|182017.3|181927.3|4
1721279360000|2024-07-18 05:09:20|182027.4|181937.4|182029.2|181939.2|182029.2|181939.2|182027.4|181937.4|2
1721279370000|2024-07-18 05:09:30|182029.1|181939.1|182029.1|181939.1|182029.1|181939.1|182029.1|181939.1|1
1721279380000|2024-07-18 05:09:40|182029|181939|182029|181939|182029|181939|182029|181939|1
1721279390000|2024-07-18 05:09:50|182027.2|181937.2|182033.2|181943.2|182033.2|181943.2|182025.6|181935.6|4
1721279410000|2024-07-18 05:10:10|182033.9|181943.9|182028.7|181938.7|182033.9|181943.9|182028.7|181938.7|5
1721279420000|2024-07-18 05:10:20|182032.1|181942.1|182028.7|181938.7|182032.1|181942.1|182028.7|181938.7|2
1721279430000|2024-07-18 05:10:30|182028.6|181938.6|182028.6|181938.6|182028.6|181938.6|182028.6|181938.6|1
1721279440000|2024-07-18 05:10:40|182022.9|181932.9|182022.9|181932.9|182022.9|181932.9|182022.9|181932.9|1
1721279450000|2024-07-18 05:10:50|182025.2|181935.2|182025.2|181935.2|182025.2|181935.2|182025.2|181935.2|1
1721279460000|2024-07-18 05:11:00|182025.5|181935.5|182029.9|181939.9|182029.9|181939.9|182025.5|181935.5|2
1721279470000|2024-07-18 05:11:10|182032.3|181942.3|182032.3|181942.3|182032.3|181942.3|182032.3|181942.3|1
1721279480000|2024-07-18 05:11:20|182029.9|181939.9|182032.4|181942.4|182032.4|181942.4|182029.9|181939.9|2
1721279500000|2024-07-18 05:11:40|182025.6|181935.6|182025.6|181935.6|182025.8|181935.8|182025|181935|4
1721279510000|2024-07-18 05:11:50|182025.4|181935.4|182037|181947|182037|181947|182025.4|181935.4|2
1721279520000|2024-07-18 05:12:00|182032.4|181942.4|182032.4|181942.4|182032.4|181942.4|182032.4|181942.4|1
1721279530000|2024-07-18 05:12:10|182032.5|181942.5|182032.5|181942.5|182032.5|181942.5|182032.5|181942.5|1
1721279550000|2024-07-18 05:12:30|182025.5|181935.5|182025.1|181935.1|182025.5|181935.5|182025.1|181935.1|2
1721279560000|2024-07-18 05:12:40|182025|181935|182025|181935|182025|181935|182025|181935|1
1721279570000|2024-07-18 05:12:50|182031.7|181941.7|182031.7|181941.7|182031.7|181941.7|182031.7|181941.7|1
1721279590000|2024-07-18 05:13:10|182031.4|181941.4|182031.4|181941.4|182031.4|181941.4|182031.4|181941.4|1
1721279600000|2024-07-18 05:13:20|182030.5|181940.5|182030.7|181940.7|182030.7|181940.7|182030.5|181940.5|2
1721279610000|2024-07-18 05:13:30|182030.5|181940.5|182030.5|181940.5|182030.5|181940.5|182030.5|181940.5|1
1721279620000|2024-07-18 05:13:40|182036.8|181946.8|182031.7|181941.7|182036.8|181946.8|182031|181941|3
1721279630000|2024-07-18 05:13:50|182032|181942|182032|181942|182032|181942|182032|181942|1
1721279640000|2024-07-18 05:14:00|182036.5|181946.5|182036.5|181946.5|182036.5|181946.5|182036.5|181946.5|1
1721279650000|2024-07-18 05:14:10|182031.7|181941.7|182032|181942|182032|181942|182031.7|181941.7|2
1721279660000|2024-07-18 05:14:20|182026.6|181936.6|182031.7|181941.7|182031.7|181941.7|182026.6|181936.6|2
1721279670000|2024-07-18 05:14:30|182032|181942|182032.2|181942.2|182037.6|181947.6|182032|181942|3
1721279680000|2024-07-18 05:14:40|182037|181947|182032.4|181942.4|182037|181947|182032.4|181942.4|2
1721279690000|2024-07-18 05:14:50|182032.7|181942.7|182032.7|181942.7|182032.7|181942.7|182032.7|181942.7|1
1721279710000|2024-07-18 05:15:10|182025.8|181935.8|182032.7|181942.7|182037.5|181947.5|182025.8|181935.8|4
1721279720000|2024-07-18 05:15:20|182032.4|181942.4|182032.4|181942.4|182032.4|181942.4|182032.4|181942.4|1
1721279730000|2024-07-18 05:15:30|182027.3|181937.3|182027.3|181937.3|182027.3|181937.3|182027.3|181937.3|1
1721279740000|2024-07-18 05:15:40|182015.5|181925.5|182015.5|181925.5|182015.5|181925.5|182015.5|181925.5|1
1721279750000|2024-07-18 05:15:50|182017.6|181927.6|182020.3|181930.3|182020.3|181930.3|182017.6|181927.6|3
1721279760000|2024-07-18 05:16:00|182020.1|181930.1|182020.1|181930.1|182020.1|181930.1|182020.1|181930.1|1
1721279770000|2024-07-18 05:16:10|182029.9|181939.9|182029.9|181939.9|182029.9|181939.9|182029.9|181939.9|1
1721279780000|2024-07-18 05:16:20|182029.6|181939.6|182029.6|181939.6|182029.6|181939.6|182029.6|181939.6|1
1721279800000|2024-07-18 05:16:40|182019.4|181929.4|182018.8|181928.8|182019.5|181929.5|182018.8|181928.8|3
1721279820000|2024-07-18 05:17:00|182032.6|181942.6|182029.2|181939.2|182032.6|181942.6|182029.2|181939.2|2
1721279830000|2024-07-18 05:17:10|182029.6|181939.6|182029.6|181939.6|182029.6|181939.6|182029.6|181939.6|1
1721279840000|2024-07-18 05:17:20|182029.7|181939.7|182029.7|181939.7|182029.7|181939.7|182029.7|181939.7|1
1721279850000|2024-07-18 05:17:30|182019.6|181929.6|182019.6|181929.6|182019.6|181929.6|182019.6|181929.6|1
1721279860000|2024-07-18 05:17:40|182029.6|181939.6|182029.6|181939.6|182029.6|181939.6|182029.6|181939.6|1
1721279890000|2024-07-18 05:18:10|182029.9|181939.9|182020.4|181930.4|182029.9|181939.9|182020.4|181930.4|2
1721279920000|2024-07-18 05:18:40|182029.3|181939.3|182029.8|181939.8|182033.7|181943.7|182029.3|181939.3|3
1721279930000|2024-07-18 05:18:50|182029.1|181939.1|182029.1|181939.1|182031.4|181941.4|182029.1|181939.1|3
1721279960000|2024-07-18 05:19:20|182019.2|181929.2|182018.8|181928.8|182019.2|181929.2|182018.8|181928.8|2
1721279980000|2024-07-18 05:19:40|182028.7|181938.7|181976.5|181886.5|182028.7|181938.7|181972.5|181882.5|9
1721279990000|2024-07-18 05:19:50|181980.5|181890.5|181999.7|181869.7|182005.3|181890.5|181980.5|181869.7|7
1721280000000|2024-07-18 05:20:00|182005.4|181875.4|181993.1|181903.1|182005.4|181912.8|181978.7|181869.7|14
1721280010000|2024-07-18 05:20:10|181991.5|181901.5|182007.7|181877.7|182007.7|181901.5|181990.7|181874.3|4
1721280020000|2024-07-18 05:20:20|182012.9|181882.9|182011.2|181881.2|182012.9|181882.9|182011.2|181881.2|2
1721280030000|2024-07-18 05:20:30|182007.7|181877.7|182000.5|181870.5|182007.7|181877.7|182000.5|181870.5|2
1721280040000|2024-07-18 05:20:40|182000.6|181870.6|182000.6|181870.6|182000.6|181870.6|182000.6|181870.6|1
1721280050000|2024-07-18 05:20:50|182004.6|181874.6|182009.1|181879.1|182009.1|181879.1|182004.6|181874.6|3
1721280060000|2024-07-18 05:21:00|182002|181872|181998.3|181868.3|182002|181872|181998.3|181868.3|3
1721280070000|2024-07-18 05:21:10|182002|181872|182002|181872|182002|181872|182002|181872|1
1721280080000|2024-07-18 05:21:20|182001.7|181871.7|182001.7|181871.7|182001.7|181871.7|182001.7|181871.7|1
1721280110000|2024-07-18 05:21:50|182004.9|181874.9|182001.7|181871.7|182004.9|181874.9|182001.7|181871.7|2
1721280120000|2024-07-18 05:22:00|181998.8|181868.8|181997.8|181867.8|182002.6|181872.6|181997.8|181867.8|4
1721280130000|2024-07-18 05:22:10|181997.5|181867.5|182001.3|181871.3|182001.3|181871.3|181997.5|181867.5|3
1721280140000|2024-07-18 05:22:20|182000.7|181870.7|182001.3|181871.3|182001.3|181871.3|182000.7|181870.7|2
1721280160000|2024-07-18 05:22:40|182001.9|181871.9|182001.9|181871.9|182001.9|181871.9|182001.9|181871.9|1
1721280170000|2024-07-18 05:22:50|181995.8|181865.8|181995.5|181865.5|181995.8|181865.8|181995.5|181865.5|2
1721280190000|2024-07-18 05:23:10|182002.1|181872.1|182003|181873|182003|181873|182002.1|181872.1|2
1721280200000|2024-07-18 05:23:20|182002.5|181872.5|182002.5|181872.5|182002.5|181872.5|182002.5|181872.5|1
1721280220000|2024-07-18 05:23:40|181996.1|181866.1|181996.1|181866.1|181996.1|181866.1|181996.1|181866.1|1
1721280230000|2024-07-18 05:23:50|181997.2|181867.2|181997.2|181867.2|181997.2|181867.2|181997.2|181867.2|1
1721280240000|2024-07-18 05:24:00|181997.3|181867.3|182003.1|181873.1|182003.1|181873.1|181997.3|181867.3|2
1721280260000|2024-07-18 05:24:20|181998|181868|182004|181874|182004|181874|181998|181868|2
1721280270000|2024-07-18 05:24:30|181998|181868|181998.8|181868.8|181998.8|181875.8|181965.8|181868|3
1721280280000|2024-07-18 05:24:40|181998.7|181868.7|181998.7|181868.7|181998.7|181868.7|181998.7|181868.7|1
1721280300000|2024-07-18 05:25:00|182003.6|181873.6|182003.6|181873.6|182003.6|181873.6|182003.6|181873.6|1
1721280320000|2024-07-18 05:25:20|181997.6|181867.6|182003.6|181873.6|182003.6|181873.6|181997.6|181867.6|2
1721280330000|2024-07-18 05:25:30|181998.7|181868.7|181998.7|181868.7|181998.7|181868.7|181998.7|181868.7|1
1721280350000|2024-07-18 05:25:50|182003.2|181873.2|182003.2|181873.2|182003.2|181873.2|182003.2|181873.2|1
1721280380000|2024-07-18 05:26:20|181998.7|181868.7|181965.7|181875.7|181998.7|181875.7|181965.7|181868.7|2
1721280390000|2024-07-18 05:26:30|181998.7|181868.7|181998.7|181868.7|181998.7|181868.7|181998.7|181868.7|1
1721280410000|2024-07-18 05:26:50|182004.1|181874.1|181998.2|181868.2|182004.1|181874.1|181998.2|181868.2|2
1721280420000|2024-07-18 05:27:00|182004.1|181874.1|182004.1|181874.1|182004.1|181874.1|182004.1|181874.1|1
1721280430000|2024-07-18 05:27:10|181998.2|181868.2|181994.8|181864.8|181998.2|181868.2|181994.8|181864.8|2
1721280440000|2024-07-18 05:27:20|182004.2|181874.2|181994.5|181864.5|182004.2|181874.2|181994.5|181864.5|3
1721280450000|2024-07-18 05:27:30|181994.6|181864.6|181998.8|181868.8|181998.8|181868.8|181994.6|181864.6|2
1721280500000|2024-07-18 05:28:20|181998.5|181868.5|182007.8|181877.8|182007.8|181877.8|181998.5|181868.5|2
1721280510000|2024-07-18 05:28:30|181998.5|181868.5|181998.5|181868.5|181998.5|181868.5|181998.5|181868.5|1
1721280520000|2024-07-18 05:28:40|182007.8|181877.8|181998.5|181868.5|182007.8|181877.8|181998.5|181868.5|2
1721280550000|2024-07-18 05:29:10|181998.6|181868.6|182007.6|181877.6|182007.6|181877.6|181998.3|181868.3|3
1721280560000|2024-07-18 05:29:20|181998.3|181868.3|181998.3|181868.3|181998.3|181868.3|181998.3|181868.3|1
1721280600000|2024-07-18 05:30:00|182001.6|181871.6|182001.7|181871.7|182001.7|181871.7|182001.6|181871.6|2
1721280610000|2024-07-18 05:30:10|181998.3|181868.3|181998.3|181868.3|181998.3|181868.3|181998.3|181868.3|1
1721280620000|2024-07-18 05:30:20|182001.4|181871.4|181992.7|181862.7|182001.4|181871.4|181992.7|181862.7|2
1721280630000|2024-07-18 05:30:30|181992.6|181862.6|181998|181868|181998|181868|181992.6|181862.6|2
1721280640000|2024-07-18 05:30:40|181996|181866|181996|181866|181996|181866|181996|181866|1
1721280660000|2024-07-18 05:31:00|181997.5|181867.5|181997.5|181867.5|181997.5|181867.5|181997.5|181867.5|1
1721280670000|2024-07-18 05:31:10|182006.4|181876.4|182006.4|181876.4|182006.4|181876.4|182006.4|181876.4|1
1721280680000|2024-07-18 05:31:20|182000.5|181870.5|182000.5|181870.5|182000.5|181870.5|182000.5|181870.5|1
1721280690000|2024-07-18 05:31:30|181997.5|181867.5|181995.6|181865.6|181997.5|181867.5|181995.6|181865.6|2
1721280710000|2024-07-18 05:31:50|181995.3|181865.3|181995.3|181865.3|182004|181874|181995.3|181865.3|4
1721280720000|2024-07-18 05:32:00|181997.3|181867.3|182006.1|181876.1|182006.1|181876.1|181997.3|181867.3|2
1721280730000|2024-07-18 05:32:10|182000|181870|182000|181870|182000|181870|182000|181870|1
1721280740000|2024-07-18 05:32:20|181997.3|181867.3|181997.3|181867.3|181997.3|181867.3|181997.3|181867.3|1
1721280750000|2024-07-18 05:32:30|181995.2|181865.2|181995.2|181865.2|181995.2|181865.2|181995.2|181865.2|1
1721280760000|2024-07-18 05:32:40|181998.5|181868.5|181998.5|181868.5|181998.5|181868.5|181998.5|181868.5|1
1721280780000|2024-07-18 05:33:00|181999.9|181869.9|181999.9|181869.9|181999.9|181869.9|181999.9|181869.9|1
1721280800000|2024-07-18 05:33:20|181997.2|181867.2|181997.1|181867.1|181997.2|181867.2|181995.4|181865.4|3
1721280810000|2024-07-18 05:33:30|181995.3|181865.3|181995.3|181865.3|181995.3|181865.3|181995.3|181865.3|1
1721280820000|2024-07-18 05:33:40|182003.9|181873.9|181998.3|181868.3|182003.9|181873.9|181998.3|181868.3|2
1721280840000|2024-07-18 05:34:00|181999.4|181869.4|181999.4|181869.4|181999.4|181869.4|181999.4|181869.4|1
1721280850000|2024-07-18 05:34:10|181996.9|181866.9|181996.9|181866.9|181996.9|181866.9|181996.9|181866.9|1
1721280870000|2024-07-18 05:34:30|181994.9|181864.9|181997.9|181867.9|181997.9|181867.9|181994.9|181864.9|2
1721280880000|2024-07-18 05:34:40|182003.5|181873.5|181997.9|181867.9|182003.5|181873.5|181997.9|181867.9|2
1721280900000|2024-07-18 05:35:00|181999.4|181869.4|181996.9|181866.9|181999.4|181869.4|181996.9|181866.9|2
1721280930000|2024-07-18 05:35:30|182000.2|181870.2|181998.8|181868.8|182000.2|181870.2|181998.8|181868.8|2
1721280950000|2024-07-18 05:35:50|181997.1|181867.1|181997.1|181867.1|181997.1|181867.1|181997.1|181867.1|1
1721280960000|2024-07-18 05:36:00|181997.9|181867.9|181993.9|181863.9|181998.1|181868.1|181993.9|181863.9|3
1721280980000|2024-07-18 05:36:20|181991.4|181861.4|181995.7|181865.7|181995.7|181865.7|181991.4|181861.4|2
1721280990000|2024-07-18 05:36:30|181996.9|181866.9|181995.6|181865.6|181996.9|181866.9|181986.5|181856.5|6
1721281000000|2024-07-18 05:36:40|181995.4|181865.4|181995.6|181865.6|181995.7|181865.7|181995.4|181865.4|4
1721281010000|2024-07-18 05:36:50|181994.7|181864.7|181992.2|181862.2|181996|181866|181992.2|181862.2|4
1721281020000|2024-07-18 05:37:00|181994.5|181864.5|181994.5|181864.5|181994.5|181864.5|181994.5|181864.5|1
1721281030000|2024-07-18 05:37:10|181992.6|181862.6|181994.5|181864.5|181994.5|181864.5|181992.6|181862.6|2
1721281040000|2024-07-18 05:37:20|181989.5|181859.5|181994.5|181864.5|181994.5|181864.5|181989.2|181859.2|3
1721281050000|2024-07-18 05:37:30|181992.9|181862.9|181996.3|181866.3|181996.3|181866.3|181992.9|181862.9|4
1721281060000|2024-07-18 05:37:40|181997.2|181867.2|181996.2|181866.2|181997.2|181867.2|181995.7|181865.7|6
1721281070000|2024-07-18 05:37:50|181992.9|181862.9|181992.9|181862.9|181992.9|181862.9|181992.9|181862.9|1
1721281080000|2024-07-18 05:38:00|181994.3|181864.3|181994.3|181864.3|181994.3|181864.3|181994.3|181864.3|1
1721281090000|2024-07-18 05:38:10|181989.7|181859.7|181989.7|181859.7|181989.7|181859.7|181989.7|181859.7|1
1721281100000|2024-07-18 05:38:20|181990.4|181860.4|181998.2|181868.2|181998.5|181868.5|181990.4|181860.4|4
1721281110000|2024-07-18 05:38:30|181998.1|181868.1|181927.5|181797.5|181998.1|181868.1|181912.1|181782.1|12
1721281120000|2024-07-18 05:38:40|181928.5|181798.5|181931.1|181801.1|181931.1|181801.1|181928.5|181798.5|3
1721281140000|2024-07-18 05:39:00|181925.2|181795.2|181922.3|181792.3|181925.2|181795.2|181916.3|181786.3|5
1721281150000|2024-07-18 05:39:10|181921.9|181791.9|181919.5|181789.5|181921.9|181791.9|181919.5|181789.5|2
1721281160000|2024-07-18 05:39:20|181919.8|181789.8|181933|181803|181933|181803|181919.8|181789.8|3
1721281180000|2024-07-18 05:39:40|181932.6|181802.6|181930.7|181800.7|181932.6|181802.6|181930.7|181800.7|2
1721281190000|2024-07-18 05:39:50|181921.3|181791.3|181926.5|181796.5|181926.5|181796.5|181921.3|181791.3|3
1721281200000|2024-07-18 05:40:00|181924.7|181794.7|181923.5|181793.5|181926.1|181796.1|181920.4|181790.4|5
1721281210000|2024-07-18 05:40:10|181920.4|181790.4|181923.6|181793.6|181923.6|181793.6|181915.2|181785.2|11
1721281220000|2024-07-18 05:40:20|181915.2|181785.2|181879.7|181789.7|181923.6|181793.6|181879.7|181784.7|20
1721281230000|2024-07-18 05:40:30|181917.5|181787.5|181920.2|181790.2|181920.2|181790.2|181879.7|181787.5|12
1721281240000|2024-07-18 05:40:40|181917.5|181787.5|181889.4|181799.4|181929.5|181799.7|181887.9|181787.5|19
1721281250000|2024-07-18 05:40:50|181888.2|181798.2|181890.3|181800.3|181927|181800.6|181888.2|181795.3|14
1721281260000|2024-07-18 05:41:00|181886.1|181796.1|181935.9|181805.9|181935.9|181805.9|181884|181773.7|20
1721281270000|2024-07-18 05:41:10|181932.7|181802.7|181931.8|181801.8|181935.7|181805.7|181928.7|181798.7|8
1721281280000|2024-07-18 05:41:20|181930.9|181800.9|181930.9|181800.9|181930.9|181800.9|181930.9|181800.9|1
1721281290000|2024-07-18 05:41:30|181935.8|181805.8|181924.9|181794.9|181935.8|181805.8|181924.9|181794.9|2
1721281300000|2024-07-18 05:41:40|181932.7|181802.7|181923.1|181793.1|181932.7|181802.7|181923.1|181793.1|11
1721281310000|2024-07-18 05:41:50|181927.3|181797.3|181922.6|181792.6|181927.3|181797.3|181885.9|181792.6|11
1721281320000|2024-07-18 05:42:00|181885.9|181795.9|181923.9|181793.9|181931.6|181801.6|181885.9|181792.6|11
1721281330000|2024-07-18 05:42:10|181931.6|181801.6|181924.3|181794.3|181931.6|181801.6|181888.1|181793.9|6
1721281340000|2024-07-18 05:42:20|181924.7|181794.7|181926.6|181796.6|181926.8|181797.1|181887.1|181793.6|6
1721281350000|2024-07-18 05:42:30|181887.1|181797.1|181904.1|181814.1|181941.1|181814.1|181887.1|181797.1|10
1721281360000|2024-07-18 05:42:40|181900|181810|181924.1|181794.1|181934.8|181813.2|181900|181794.1|19
1721281370000|2024-07-18 05:42:50|181924.8|181794.8|181887.8|181797.8|181932.3|181802.3|181883.5|181790.6|21
1721281380000|2024-07-18 05:43:00|181886.7|181796.7|181903.8|181773.8|181923.6|181797.5|181883.8|181773.8|27
1721281390000|2024-07-18 05:43:10|181901.6|181771.6|181923.6|181793.6|181930.4|181800.4|181885.1|181771.6|26
1721281400000|2024-07-18 05:43:20|181887.1|181797.1|181928.9|181798.9|181928.9|181798.9|181885.7|181792.6|11
1721281410000|2024-07-18 05:43:30|181888.6|181798.6|181927|181797|181929|181799|181886.8|181793.2|23
1721281420000|2024-07-18 05:43:40|181922.8|181792.8|181932.6|181802.6|181934.6|181804.6|181922.8|181792.8|21
1721281430000|2024-07-18 05:43:50|181930.1|181800.1|181921.3|181791.3|181933.1|181803.1|181921.3|181791.3|18
1721281440000|2024-07-18 05:44:00|181928.9|181798.9|181932.3|181802.3|181932.3|181802.3|181921.3|181791.3|22
1721281450000|2024-07-18 05:44:10|181925.2|181795.2|181925.2|181795.2|181932.3|181802.3|181888.9|181795.2|17
1721281460000|2024-07-18 05:44:20|181889.3|181799.3|181892.9|181802.9|181928.6|181802.9|181886.4|181794.3|24
1721281470000|2024-07-18 05:44:30|181928.6|181798.6|181928.4|181798.4|181934.8|181804.8|181892.8|181797.6|11
1721281480000|2024-07-18 05:44:40|181935.4|181805.4|181928.2|181798.2|181936|181806|181925.5|181795.5|14
1721281490000|2024-07-18 05:44:50|181935.5|181805.5|181928|181798|181935.5|181805.5|181889.9|181796.1|16
1721281500000|2024-07-18 05:45:00|181934.2|181804.2|181924.3|181794.3|181935.8|181805.8|181922.5|181792.5|24
1721281510000|2024-07-18 05:45:10|181933.4|181803.4|181924.5|181794.5|181936.2|181806.2|181923.3|181793.3|19
1721281520000|2024-07-18 05:45:20|181933.7|181803.7|181933.3|181803.3|181934.9|181804.9|181922.8|181792.8|12
1721281530000|2024-07-18 05:45:30|181924.1|181794.1|181932.3|181802.3|181933.9|181803.9|181922|181792|15
1721281540000|2024-07-18 05:45:40|181923.1|181793.1|181924.6|181794.6|181932.3|181802.3|181888.5|181793.1|14
1721281550000|2024-07-18 05:45:50|181888.5|181798.5|181926.1|181796.1|181929.8|181799.8|181888.5|181794.6|18
1721281560000|2024-07-18 05:46:00|181919.6|181789.6|181929.6|181799.6|181929.7|181799.7|181919.4|181789.4|20
1721281570000|2024-07-18 05:46:10|181930.7|181800.7|181928.1|181798.1|181933.6|181815.7|181892.1|181788|19
1721281580000|2024-07-18 05:46:20|181928.9|181798.9|181921.9|181791.9|181931.4|181801.4|181918.9|181788.9|9
1721281590000|2024-07-18 05:46:30|181920.7|181790.7|181917.4|181787.4|181930.3|181800.3|181917.4|181787.4|6
1721281600000|2024-07-18 05:46:40|181927.5|181797.5|181931.1|181801.1|181931.7|181801.7|181917.4|181787.4|9
1721281610000|2024-07-18 05:46:50|181930.5|181800.5|181930.7|181800.7|181933.2|181803.2|181930.5|181800.5|10
1721281620000|2024-07-18 05:47:00|181933.2|181803.2|181930.2|181800.2|181933.2|181803.2|181930.2|181800.2|10
1721281630000|2024-07-18 05:47:10|181928|181798|181918.1|181788.1|181931.9|181801.9|181918.1|181788.1|14
1721281640000|2024-07-18 05:47:20|181927.4|181797.4|181927.5|181797.5|181927.5|181797.5|181927.4|181797.4|2
1721281650000|2024-07-18 05:47:30|181928.8|181798.8|181929.5|181799.5|181930.4|181800.4|181918.4|181788.4|6
1721281660000|2024-07-18 05:47:40|181920.4|181790.4|181930.1|181800.1|181931.1|181801.1|181918.3|181788.3|12
1721281670000|2024-07-18 05:47:50|181922.2|181792.2|181923.9|181793.9|181931.5|181801.5|181918.4|181788.4|12
1721281680000|2024-07-18 05:48:00|181922.5|181792.5|181925|181795|181926|181796|181922.5|181792.5|5
1721281690000|2024-07-18 05:48:10|181933.6|181803.6|181931.1|181801.1|181933.6|181803.6|181922.2|181792.2|9
1721281700000|2024-07-18 05:48:20|181922.2|181792.2|181930|181800|181931.6|181801.6|181889.7|181792.2|13
1721281710000|2024-07-18 05:48:30|181920.7|181790.7|181933|181803|181933|181803|181919|181789|18
1721281720000|2024-07-18 05:48:40|181924.1|181794.1|181927.6|181797.6|181932.1|181802.1|181917.9|181787.9|12
1721281730000|2024-07-18 05:48:50|181929|181799|181930.3|181800.3|181931.7|181801.7|181927.6|181797.6|17
1721281740000|2024-07-18 05:49:00|181929.4|181799.4|181927.8|181797.8|181929.4|181799.4|181925.8|181795.8|7
1721281750000|2024-07-18 05:49:10|181927.7|181797.7|181919.2|181789.2|181930.6|181800.6|181919.2|181789.2|6
1721281760000|2024-07-18 05:49:20|181928.9|181798.9|181928.8|181798.8|181931.4|181801.4|181928.8|181798.8|3
1721281770000|2024-07-18 05:49:30|181931.6|181801.6|181928.8|181798.8|181931.6|181801.6|181928.8|181798.8|2
1721281780000|2024-07-18 05:49:40|181930.4|181800.4|181931.1|181801.1|181931.1|181801.1|181919.9|181789.9|8
1721281790000|2024-07-18 05:49:50|181929.2|181799.2|181930.3|181800.3|181933.9|181803.9|181927.6|181797.6|13
1721281800000|2024-07-18 05:50:00|181920.8|181790.8|181933|181803|181933|181803|181920.8|181790.8|15
1721281810000|2024-07-18 05:50:10|181933.8|181803.8|181934.8|181804.8|181934.8|181804.8|181923.7|181793.7|17
1721281820000|2024-07-18 05:50:20|181925.9|181795.9|181936.8|181806.8|181936.8|181806.8|181925|181795|14
1721281830000|2024-07-18 05:50:30|181934|181804|181926.1|181796.1|181937.7|181807.7|181921|181791|21
1721281840000|2024-07-18 05:50:40|181931|181801|181924.9|181794.9|181931.5|181801.5|181919.3|181789.3|20
1721281850000|2024-07-18 05:50:50|181929.2|181799.2|181920.4|181790.4|181930.5|181800.5|181917.5|181787.5|17
1721281860000|2024-07-18 05:51:00|181926.5|181796.5|181933.1|181803.1|181933.1|181803.1|181926.2|181796.2|22
1721281870000|2024-07-18 05:51:10|181931.8|181801.8|181934.4|181804.4|181934.4|181804.4|181926.6|181796.6|22
1721281880000|2024-07-18 05:51:20|181931.5|181801.5|181932.7|181802.7|181935.1|181805.1|181931.5|181801.5|17
1721281890000|2024-07-18 05:51:30|181927.4|181797.4|181926.9|181796.9|181933.6|181803.6|181924.4|181794.4|17
1721281900000|2024-07-18 05:51:40|181925.6|181795.6|181925.8|181795.8|181928.7|181798.7|181924.3|181794.3|14
1721281910000|2024-07-18 05:51:50|181928.7|181798.7|181924|181794|181929|181799|181922.3|181792.3|17
1721281920000|2024-07-18 05:52:00|181895.8|181805.8|181921.7|181791.7|181922.9|181805.8|181887.6|181791.5|5
1721281930000|2024-07-18 05:52:10|181922.8|181792.8|181922.9|181792.9|181922.9|181792.9|181922.8|181792.8|2
1721281940000|2024-07-18 05:52:20|181923.4|181793.4|181924.7|181794.7|181924.7|181794.7|181923.4|181793.4|2
1721281950000|2024-07-18 05:52:30|181924.9|181794.9|181892.9|181802.9|181927.5|181802.9|181892.9|181794.9|5
1721281960000|2024-07-18 05:52:40|181892.3|181802.3|181925.9|181795.9|181925.9|181802.9|181891.5|181795.9|4
1721281970000|2024-07-18 05:52:50|181925.2|181795.2|181928.5|181798.5|181928.5|181803|181893|181794|8
1721281980000|2024-07-18 05:53:00|181928.6|181798.6|181930.2|181800.2|181930.7|181800.7|181928.6|181798.6|5
1721281990000|2024-07-18 05:53:10|181934.8|181804.8|181931|181801|181934.8|181804.8|181929|181799|5
1721282000000|2024-07-18 05:53:20|181931.2|181801.2|181931.2|181801.2|181931.2|181801.2|181931.2|181801.2|1
1721282010000|2024-07-18 05:53:30|181919.3|181789.3|181927.7|181797.7|181930.3|181800.3|181915.2|181785.2|5
1721282020000|2024-07-18 05:53:40|181931.4|181801.4|181931.4|181801.4|181931.4|181801.4|181931.4|181801.4|1
1721282030000|2024-07-18 05:53:50|181927.5|181797.5|181911.7|181821.7|181933.1|181821.7|181901.8|181797.1|10
1721282040000|2024-07-18 05:54:00|181911|181821|181911.2|181821.2|181911.2|181821.2|181900.8|181810.8|3
1721282050000|2024-07-18 05:54:10|181933.2|181803.2|181933.2|181803.2|181933.2|181803.2|181933.2|181803.2|1
1721282060000|2024-07-18 05:54:20|181931.2|181801.2|181927.3|181797.3|181931.2|181810.8|181900.8|181796.6|4
1721282070000|2024-07-18 05:54:30|181936.2|181806.2|181931.4|181801.4|181936.2|181806.2|181931.4|181801.4|2
1721282080000|2024-07-18 05:54:40|181922.6|181792.6|181929.7|181799.7|181929.7|181799.7|181922.6|181792.6|2
1721282090000|2024-07-18 05:54:50|181933.6|181803.6|181933.6|181803.6|181933.6|181803.6|181933.6|181803.6|1
1721282100000|2024-07-18 05:55:00|181929.7|181799.7|181935.9|181805.9|181935.9|181805.9|181929.7|181799.7|4
1721282110000|2024-07-18 05:55:10|181932.6|181802.6|181925.5|181795.5|181935.9|181805.9|181925.5|181795.5|5
1721282120000|2024-07-18 05:55:20|181920.1|181790.1|181924.8|181794.8|181928.2|181798.2|181920.1|181790.1|6
1721282130000|2024-07-18 05:55:30|181931.9|181801.9|181926.6|181796.6|181931.9|181801.9|181926.6|181796.6|2
1721282150000|2024-07-18 05:55:50|181925.2|181795.2|181925.3|181795.3|181929.2|181799.2|181925.2|181795.2|3
1721282160000|2024-07-18 05:56:00|181916.5|181786.5|181934.8|181804.8|181934.8|181804.8|181916.3|181786.3|5
1721282170000|2024-07-18 05:56:10|181930.1|181800.1|181930.1|181800.1|181930.1|181800.1|181930.1|181800.1|1
1721282180000|2024-07-18 05:56:20|181919.8|181789.8|181930|181800|181930|181800|181919.8|181789.8|3
1721282190000|2024-07-18 05:56:30|181934.6|181804.6|181920.6|181790.6|181934.6|181804.6|181915.6|181785.6|10
1721282200000|2024-07-18 05:56:40|181918.5|181788.5|181916.4|181786.4|181921.7|181791.7|181916.4|181786.4|3
1721282210000|2024-07-18 05:56:50|181921.7|181791.7|181916.5|181786.5|181922.2|181792.2|181916.4|181786.4|5
1721282220000|2024-07-18 05:57:00|181924.5|181794.5|181924.5|181794.5|181924.5|181794.5|181924.5|181794.5|1
1721282230000|2024-07-18 05:57:10|181929.1|181799.1|181925.9|181795.9|181933.3|181803.3|181925.9|181795.9|3
1721282240000|2024-07-18 05:57:20|181929.3|181799.3|181925.5|181795.5|181931.3|181801.3|181925.5|181795.5|7
1721282250000|2024-07-18 05:57:30|181932.2|181802.2|181908.4|181818.4|181932.2|181818.4|181898.1|181798.4|5
1721282260000|2024-07-18 05:57:40|181898.1|181808.1|181908.7|181818.7|181908.7|181818.7|181898.1|181808.1|4
1721282270000|2024-07-18 05:57:50|181932.2|181802.2|181924.6|181794.6|181932.2|181802.2|181924.6|181794.6|3
1721282280000|2024-07-18 05:58:00|181927.3|181797.3|181932.7|181802.7|181932.7|181802.7|181925.1|181795.1|4
1721282290000|2024-07-18 05:58:10|181933|181803|181929.6|181799.6|181933|181803|181923.8|181793.8|8
1721282300000|2024-07-18 05:58:20|181929|181799|181905.6|181815.6|181929|181816|181905.6|181791.3|4
1721282320000|2024-07-18 05:58:40|181900.8|181810.8|181900.5|181810.5|181900.8|181810.8|181900.5|181810.5|2
1721282330000|2024-07-18 05:58:50|181901.3|181811.3|181900.4|181810.4|181901.3|181811.3|181900.4|181810.4|2
1721282340000|2024-07-18 05:59:00|181900.3|181810.3|181900.3|181810.3|181900.3|181810.3|181900.3|181810.3|1
1721282350000|2024-07-18 05:59:10|181900.6|181810.6|181905.8|181815.8|181905.8|181815.8|181900.6|181810.6|3
1721282370000|2024-07-18 05:59:30|181905.4|181815.4|181901|181811|181905.4|181815.4|181901|181811|2
1721282380000|2024-07-18 05:59:40|181900.1|181810.1|181900.8|181810.8|181900.8|181810.8|181900.1|181810.1|2
1721282390000|2024-07-18 05:59:50|181901.2|181811.2|181907.9|181817.9|181907.9|181817.9|181901.2|181811.2|5
1721282400000|2024-07-18 06:00:00|181925.6|181795.6|181927.8|181797.8|181930.8|181800.8|181920.3|181790.3|14
1721282410000|2024-07-18 06:00:10|181929|181799|181923.6|181793.6|181932.3|181802.3|181920.3|181790.3|17
1721282420000|2024-07-18 06:00:20|181930.8|181800.8|181926.7|181796.7|181930.8|181800.8|181919.6|181789.6|20
1721282430000|2024-07-18 06:00:30|181930.5|181800.5|181930.6|181800.6|181930.6|181800.6|181923.4|181793.4|12
1721282440000|2024-07-18 06:00:40|181926.6|181796.6|181935.7|181805.7|181936.8|181806.8|181923.3|181793.3|25
1721282450000|2024-07-18 06:00:50|181928.1|181798.1|181932.8|181802.8|181936|181806|181928|181798|18
1721282460000|2024-07-18 06:01:00|181932|181802|181935|181805|181935.2|181805.2|181929.8|181799.8|11
1721282470000|2024-07-18 06:01:10|181936.9|181806.9|182045.2|181915.2|182045.2|181915.2|181934.9|181804.9|14
1721282480000|2024-07-18 06:01:20|182048.3|181918.3|182067.9|181937.9|182077.2|181947.2|182042.4|181912.4|30
1721282490000|2024-07-18 06:01:30|182064.8|181934.8|182057.8|181927.8|182076.3|181946.3|182035|181905|26
1721282500000|2024-07-18 06:01:40|182055.2|181925.2|182060.8|181930.8|182062.3|181932.3|182054.9|181924.9|19
1721282510000|2024-07-18 06:01:50|182066|181936|182025.4|181935.4|182066.2|181936.2|182025.4|181909.4|15
1721282520000|2024-07-18 06:02:00|182054.9|181924.9|182058.4|181928.4|182058.7|181928.7|182040.6|181910.6|27
1721282530000|2024-07-18 06:02:10|182058|181928|182057.8|181927.8|182077.6|181947.6|182057.8|181927.8|23
1721282540000|2024-07-18 06:02:20|182069.5|181939.5|182064.2|181934.2|182069.5|181939.5|182064.2|181934.2|9
1721282550000|2024-07-18 06:02:30|182064.7|181934.7|182074.2|181944.2|182074.2|181944.2|182064.7|181934.7|12
1721282560000|2024-07-18 06:02:40|182075.1|181945.1|182069.7|181939.7|182082.1|181952.1|182065.8|181935.8|16
1721282570000|2024-07-18 06:02:50|182070.2|181940.2|182035.2|181905.2|182081.7|181951.7|182030.6|181900.6|22
1721282580000|2024-07-18 06:03:00|182023.4|181893.4|182017.7|181887.7|182023.4|181893.4|181995.9|181865.9|25
1721282590000|2024-07-18 06:03:10|182020|181890|182025.3|181895.3|182025.3|181895.3|182016.7|181886.7|10
1721282600000|2024-07-18 06:03:20|182026.2|181896.2|182096.1|181966.1|182096.6|181966.6|182025.7|181895.7|13
1721282610000|2024-07-18 06:03:30|182092.1|181962.1|182078.1|181948.1|182123.4|181993.4|182073.1|181943.1|29
1721282620000|2024-07-18 06:03:40|182106.4|181976.4|182088.5|181958.5|182106.4|181976.4|182088.5|181958.5|17
1721282630000|2024-07-18 06:03:50|182083.8|181953.8|182065.2|181935.2|182083.8|181953.8|182065.2|181935.2|12
1721282640000|2024-07-18 06:04:00|182065.4|181935.4|182070.4|181940.4|182070.4|181940.4|182064.9|181934.9|11
1721282650000|2024-07-18 06:04:10|182070.8|181940.8|182078.6|181948.6|182079.3|181949.3|182070.3|181940.3|12
1721282660000|2024-07-18 06:04:20|182078.2|181948.2|182053.9|181963.9|182079.6|181970.8|182052.8|181946.7|17
1721282670000|2024-07-18 06:04:30|182060.2|181970.2|182090.4|182000.4|182092.1|182002.1|182053.6|181963.6|12
1721282680000|2024-07-18 06:04:40|182089.9|181999.9|182094|182004|182094|182004|182088.2|181998.2|4
1721282690000|2024-07-18 06:04:50|182090.4|182000.4|182093.9|182003.9|182094.6|182004.6|182090.4|182000.4|4
1721282700000|2024-07-18 06:05:00|182093.7|182003.7|182103.5|182013.5|182103.5|182013.5|182086.5|181996.5|10
1721282710000|2024-07-18 06:05:10|182102.8|182012.8|182104|182014|182104.1|182014.1|182102.7|182012.7|6
1721282720000|2024-07-18 06:05:20|182102.7|182012.7|182105.1|182015.1|182105.1|182015.1|182101.8|182011.8|8
1721282730000|2024-07-18 06:05:30|182105.6|182015.6|182101.9|182011.9|182105.9|182015.9|182099.5|182009.5|15
1721282740000|2024-07-18 06:05:40|182103|182013|182102.2|182012.2|182103|182013|182101.9|182011.9|3
1721282750000|2024-07-18 06:05:50|182103.2|182013.2|182101.1|182011.1|182105.2|182015.2|182101.1|182011.1|6
1721282760000|2024-07-18 06:06:00|182091.1|182001.1|182100.2|182010.2|182100.2|182010.2|182084.3|181994.3|12
1721282770000|2024-07-18 06:06:10|182099.9|182009.9|182098.5|182008.5|182100.7|182010.7|182096.3|182006.3|7
1721282780000|2024-07-18 06:06:20|182099.8|182009.8|182102|182012|182102|182012|182099.3|182009.3|6
1721282790000|2024-07-18 06:06:30|182100.4|182010.4|182096.5|182006.5|182100.4|182010.4|182095.7|182005.7|7
1721282800000|2024-07-18 06:06:40|182096.4|182006.4|182063.4|181973.4|182096.5|182006.5|182063.4|181973.4|19
1721282810000|2024-07-18 06:06:50|182065|181975|182042.8|181952.8|182065|181975|182037.6|181947.6|12
1721282820000|2024-07-18 06:07:00|182042.5|181952.5|182042.6|181952.6|182042.6|181952.6|182042.2|181952.2|5
1721282830000|2024-07-18 06:07:10|182042|181952|182036.5|181946.5|182042|181952|182035.9|181945.9|8
1721282840000|2024-07-18 06:07:20|182031.6|181941.6|182029|181939|182031.6|181941.6|182014.6|181924.6|9
1721282850000|2024-07-18 06:07:30|182028.9|181938.9|182027.1|181937.1|182028.9|181938.9|182019.3|181929.3|11
1721282860000|2024-07-18 06:07:40|182027.3|181937.3|182029.6|181939.6|182029.6|181939.6|182027.2|181937.2|6
1721282870000|2024-07-18 06:07:50|182031.2|181941.2|182032.7|181942.7|182034.8|181944.8|182029.9|181939.9|11
1721282880000|2024-07-18 06:08:00|182027.7|181937.7|182033.9|181943.9|182033.9|181943.9|182027.7|181937.7|10
1721282890000|2024-07-18 06:08:10|182034.3|181944.3|182048.3|181958.3|182048.9|181958.9|182034.3|181944.3|6
1721282900000|2024-07-18 06:08:20|182047.4|181957.4|182051.6|181961.6|182051.6|181961.6|182047.4|181957.4|10
1721282910000|2024-07-18 06:08:30|182051.7|181961.7|182043.6|181953.6|182051.7|181961.7|182039.7|181949.7|5
1721282920000|2024-07-18 06:08:40|182045.8|181955.8|182047.1|181957.1|182047.2|181957.2|182042.6|181952.6|12
1721282930000|2024-07-18 06:08:50|182047.2|181957.2|182047.2|181957.2|182047.2|181957.2|182047.2|181957.2|1
1721282940000|2024-07-18 06:09:00|182046|181956|182048.3|181958.3|182049.4|181959.4|182045.8|181955.8|6
1721282950000|2024-07-18 06:09:10|182048.4|181958.4|182047.6|181957.6|182049.1|181959.1|182047.6|181957.6|6
1721282960000|2024-07-18 06:09:20|182047.5|181957.5|182046.6|181956.6|182047.5|181957.5|182046.6|181956.6|2
1721282970000|2024-07-18 06:09:30|182043.9|181953.9|182049.8|181959.8|182053.4|181963.4|182043.9|181953.9|13
1721282980000|2024-07-18 06:09:40|182051.4|181961.4|182047.3|181957.3|182051.4|181961.4|182041.4|181951.4|8
1721282990000|2024-07-18 06:09:50|182033|181943|182033.3|181943.3|182038.4|181948.4|182029.8|181939.8|7
1721283000000|2024-07-18 06:10:00|182034.6|181944.6|182032.9|181942.9|182048.3|181958.3|182030.2|181940.2|10
1721283010000|2024-07-18 06:10:10|182031.4|181941.4|182035.4|181945.4|182038.3|181948.3|182029.5|181939.5|15
1721283020000|2024-07-18 06:10:20|182035.5|181945.5|182030.6|181940.6|182041.6|181951.6|182026.8|181936.8|12
1721283030000|2024-07-18 06:10:30|182028.1|181938.1|181930.4|181840.4|182028.1|181938.1|181927.9|181837.9|13
1721283040000|2024-07-18 06:10:40|181928.3|181838.3|181939.7|181849.7|181940.6|181850.6|181928|181838|20
1721283050000|2024-07-18 06:10:50|181940.9|181850.9|181903.7|181813.7|181940.9|181850.9|181901.9|181811.9|23
1721283060000|2024-07-18 06:11:00|181906|181816|181918.3|181828.3|181922.1|181832.1|181905.5|181815.5|24
1721283070000|2024-07-18 06:11:10|181918.4|181828.4|181932.4|181842.4|181932.4|181842.4|181918.4|181828.4|19
1721283080000|2024-07-18 06:11:20|181930.5|181840.5|181950.8|181860.8|181961.7|181871.7|181930.5|181840.5|21
1721283090000|2024-07-18 06:11:30|181951.9|181861.9|181952.5|181862.5|181953.5|181863.5|181946.9|181856.9|16
1721283100000|2024-07-18 06:11:40|181950.3|181860.3|181958.5|181868.5|181958.8|181868.8|181949.1|181859.1|13
1721283110000|2024-07-18 06:11:50|181958.4|181868.4|181952.7|181862.7|181958.4|181868.4|181952.6|181862.6|9
1721283120000|2024-07-18 06:12:00|181951.2|181861.2|181949.7|181859.7|181951.2|181861.2|181946.7|181856.7|4
1721283130000|2024-07-18 06:12:10|181962.5|181872.5|181958.3|181868.3|181962.5|181872.5|181958.3|181868.3|3
1721283140000|2024-07-18 06:12:20|181952.9|181862.9|181974.9|181884.9|181975.7|181885.7|181952.5|181862.5|14
1721283150000|2024-07-18 06:12:30|181971.8|181881.8|181971.5|181881.5|181971.8|181881.8|181965|181875|16
1721283160000|2024-07-18 06:12:40|181967.7|181877.7|181970.8|181880.8|181970.8|181880.8|181963.9|181873.9|11
1721283170000|2024-07-18 06:12:50|181967.2|181877.2|181967.1|181877.1|181971.5|181881.5|181967.1|181877.1|8
1721283180000|2024-07-18 06:13:00|181967|181877|181968.7|181878.7|181968.7|181878.7|181965.6|181875.6|5
1721283190000|2024-07-18 06:13:10|181997.9|181907.9|182018.8|181928.8|182030.2|181940.2|181997.9|181907.9|24
1721283200000|2024-07-18 06:13:20|182018.2|181928.2|182024.5|181934.5|182024.5|181934.5|182015.1|181925.1|12
1721283210000|2024-07-18 06:13:30|182029.2|181939.2|182030|181940|182032.6|181942.6|182029.2|181939.2|10
1721283220000|2024-07-18 06:13:40|182029.8|181939.8|182026.9|181936.9|182031.5|181941.5|182026.9|181936.9|7
1721283230000|2024-07-18 06:13:50|182025|181935|182010.1|181920.1|182025|181935|182001.9|181911.9|21
1721283240000|2024-07-18 06:14:00|182012.4|181922.4|182005.6|181915.6|182013.1|181923.1|182005.6|181915.6|24
1721283250000|2024-07-18 06:14:10|182007.8|181917.8|182001.7|181911.7|182013.3|181923.3|182001.2|181911.2|12
1721283260000|2024-07-18 06:14:20|182001.9|181911.9|181971.5|181881.5|182001.9|181911.9|181957.2|181867.2|19
1721283270000|2024-07-18 06:14:30|181971.6|181881.6|181974.6|181884.6|181976.8|181886.8|181971.6|181881.6|12
1721283280000|2024-07-18 06:14:40|181976|181886|181977.2|181887.2|181977.2|181887.2|181973.2|181883.2|20
1721283290000|2024-07-18 06:14:50|181977.3|181887.3|181984.1|181894.1|181985.6|181895.6|181977.3|181887.3|11
1721283300000|2024-07-18 06:15:00|181984|181894|182004|181914|182013.4|181923.4|181983.9|181893.9|10
1721283310000|2024-07-18 06:15:10|182006.2|181916.2|182004.6|181914.6|182010.9|181920.9|182004.6|181914.6|16
1721283320000|2024-07-18 06:15:20|182004.1|181914.1|182008.3|181918.3|182009.4|181919.4|182004.1|181914.1|12
1721283330000|2024-07-18 06:15:30|182005.7|181915.7|181919.1|181829.1|182006.7|181916.7|181908.5|181818.5|27
1721283340000|2024-07-18 06:15:40|181918.2|181828.2|181928|181838|181930.1|181840.1|181912.1|181822.1|12
1721283350000|2024-07-18 06:15:50|181925.9|181835.9|181930.3|181840.3|181932.1|181842.1|181925.9|181835.9|18
1721283360000|2024-07-18 06:16:00|181922|181832|181793.4|181703.4|181922.9|181832|181791.9|181701.9|20
1721283370000|2024-07-18 06:16:10|181793.5|181703.5|181797.1|181707.1|181797.1|181707.1|181793.5|181703.5|4
1721283380000|2024-07-18 06:16:20|181797.5|181707.5|181791.7|181701.7|181797.5|181707.5|181790.6|181700.6|12
1721283390000|2024-07-18 06:16:30|181792.6|181702.6|181849.5|181759.5|181878.4|181788.4|181792.6|181702.6|25
1721283400000|2024-07-18 06:16:40|181846.4|181756.4|181846.7|181756.7|181851.3|181761.3|181845.9|181755.9|14
1721283410000|2024-07-18 06:16:50|181849.4|181759.4|181823.8|181733.8|181851.1|181761.1|181823.8|181733.8|22
1721283420000|2024-07-18 06:17:00|181828.3|181738.3|181837.4|181747.4|181837.4|181747.4|181824|181734|15
1721283430000|2024-07-18 06:17:10|181839.2|181749.2|181825.5|181735.5|181839.2|181749.2|181824.7|181734.7|24
1721283440000|2024-07-18 06:17:20|181828.9|181738.9|181837.9|181747.9|181837.9|181747.9|181825.6|181735.6|19
1721283450000|2024-07-18 06:17:30|181836.5|181746.5|181848.7|181758.7|181851.6|181761.6|181821.3|181731.3|25
1721283460000|2024-07-18 06:17:40|181848.2|181758.2|181876.8|181786.8|181881.6|181791.6|181847.1|181757.1|17
1721283470000|2024-07-18 06:17:50|181877.1|181787.1|181795|181705|181877.1|181787.1|181789.7|181699.7|14
1721283480000|2024-07-18 06:18:00|181794.9|181704.9|181793|181703|181795.2|181705.2|181789.4|181699.4|20
1721283490000|2024-07-18 06:18:10|181792.3|181702.3|181794.4|181704.4|181794.4|181704.4|181792.1|181702.1|16
1721283500000|2024-07-18 06:18:20|181793.6|181703.6|181793.6|181703.6|181794.8|181704.8|181791.1|181701.1|18
1721283510000|2024-07-18 06:18:30|181790|181700|181846.7|181756.7|181847|181757|181789.1|181699.1|22
1721283520000|2024-07-18 06:18:40|181847.9|181757.9|181812.5|181722.5|181852.9|181762.9|181812.5|181722.5|26
1721283530000|2024-07-18 06:18:50|181810.1|181720.1|181793|181703|181821.9|181731.9|181793|181703|22
1721283540000|2024-07-18 06:19:00|181792|181702|181795.4|181705.4|181795.4|181705.4|181785.9|181695.9|16
1721283550000|2024-07-18 06:19:10|181796|181706|181820.2|181730.2|181824|181734|181796|181706|14
1721283560000|2024-07-18 06:19:20|181815.5|181725.5|181826.4|181736.4|181826.4|181736.4|181811.8|181721.8|11
1721283570000|2024-07-18 06:19:30|181827.1|181737.1|181795.7|181705.7|181843.4|181753.4|181794.2|181704.2|14
1721283580000|2024-07-18 06:19:40|181797.1|181707.1|181827.7|181737.7|181827.7|181737.7|181797.1|181707.1|24
1721283590000|2024-07-18 06:19:50|181828|181738|181830.5|181740.5|181830.5|181740.5|181826.2|181736.2|6
1721283600000|2024-07-18 06:20:00|181825.1|181735.1|181831.6|181741.6|181834.4|181744.4|181823.2|181733.2|14
1721283610000|2024-07-18 06:20:10|181835.1|181745.1|181825.5|181735.5|181837.4|181747.4|181820|181730|16
1721283620000|2024-07-18 06:20:20|181823.9|181733.9|181836.2|181746.2|181837.5|181747.5|181823.9|181733.9|14
1721283630000|2024-07-18 06:20:30|181837.9|181747.9|181844.7|181754.7|181844.7|181754.7|181837.9|181747.9|5
1721283640000|2024-07-18 06:20:40|181844.6|181754.6|181840.1|181750.1|181850.1|181760.1|181839.4|181749.4|13
1721283650000|2024-07-18 06:20:50|181841.7|181751.7|181843.1|181753.1|181843.1|181753.1|181838.9|181748.9|8
1721283660000|2024-07-18 06:21:00|181841.3|181751.3|181839|181749|181844.8|181754.8|181839|181749|10
1721283670000|2024-07-18 06:21:10|181835.3|181745.3|181838.4|181748.4|181839.9|181749.9|181835.3|181745.3|11
1721283680000|2024-07-18 06:21:20|181836.9|181746.9|181834|181744|181837.3|181747.3|181832.2|181742.2|16
1721283690000|2024-07-18 06:21:30|181836.6|181746.6|181834.9|181744.9|181836.6|181746.6|181832.8|181742.8|14
1721283700000|2024-07-18 06:21:40|181815|181725|181825.5|181735.5|181826.3|181736.3|181815|181725|20
1721283710000|2024-07-18 06:21:50|181833.3|181743.3|181824.2|181734.2|181839.3|181749.3|181823.5|181733.5|20
1721283720000|2024-07-18 06:22:00|181813.2|181723.2|181812.5|181722.5|181814.7|181724.7|181811.6|181721.6|11
1721283730000|2024-07-18 06:22:10|181813.9|181723.9|181816.2|181726.2|181816.3|181726.3|181813.9|181723.9|10
1721283740000|2024-07-18 06:22:20|181816.4|181726.4|181821.2|181731.2|181825.1|181735.1|181816.4|181726.4|15
1721283750000|2024-07-18 06:22:30|181820.3|181730.3|181817.3|181727.3|181821.2|181731.2|181815|181725|14
1721283760000|2024-07-18 06:22:40|181817.8|181727.8|181822.5|181732.5|181823|181733|181816.2|181726.2|14
1721283770000|2024-07-18 06:22:50|181818.5|181728.5|181819.6|181729.6|181819.6|181729.6|181811.5|181721.5|14
1721283780000|2024-07-18 06:23:00|181821.4|181731.4|181836.4|181746.4|181836.4|181746.4|181821.4|181731.4|12
1721283790000|2024-07-18 06:23:10|181837.6|181747.6|181839|181749|181841.4|181751.4|181837.6|181747.6|15
1721283800000|2024-07-18 06:23:20|181838.8|181748.8|181840|181750|181842.1|181752.1|181837.7|181747.7|10
1721283810000|2024-07-18 06:23:30|181839.6|181749.6|181840.4|181750.4|181844.5|181754.5|181839.6|181749.6|17
1721283820000|2024-07-18 06:23:40|181840.5|181750.5|181827|181737|181840.5|181750.5|181825.7|181735.7|17
1721283830000|2024-07-18 06:23:50|181831.8|181741.8|181841.5|181751.5|181841.6|181751.6|181831.8|181741.8|25
1721283840000|2024-07-18 06:24:00|181838|181748|181836.1|181746.1|181839.9|181749.9|181835.6|181745.6|13
1721283850000|2024-07-18 06:24:10|181836.2|181746.2|181837.9|181747.9|181839.5|181749.5|181825.4|181735.4|19
1721283860000|2024-07-18 06:24:20|181838.5|181748.5|181841.6|181751.6|181843|181753|181838.5|181748.5|12
1721283870000|2024-07-18 06:24:30|181840.6|181750.6|181839.5|181749.5|181843.8|181753.8|181838.2|181748.2|14
1721283880000|2024-07-18 06:24:40|181841.4|181751.4|181841.2|181751.2|181842.6|181752.6|181838.4|181748.4|10
1721283890000|2024-07-18 06:24:50|181838.6|181748.6|181851.7|181761.7|181851.8|181761.8|181838.6|181748.6|10
1721283900000|2024-07-18 06:25:00|181851.9|181761.9|181852.7|181762.7|181852.7|181762.7|181850.9|181760.9|7
1721283910000|2024-07-18 06:25:10|181853.5|181763.5|181850.9|181760.9|181853.5|181763.5|181850.9|181760.9|6
1721283920000|2024-07-18 06:25:20|181851|181761|181826.8|181736.8|181851|181761|181826.4|181736.4|17
1721283930000|2024-07-18 06:25:30|181825.8|181735.8|181835.4|181745.4|181835.8|181745.8|181825.8|181735.8|16
1721283940000|2024-07-18 06:25:40|181836.3|181746.3|181837.7|181747.7|181838.3|181748.3|181836.3|181746.3|7
1721283950000|2024-07-18 06:25:50|181840.5|181750.5|181847.1|181757.1|181847.5|181757.5|181840.2|181750.2|22
1721283960000|2024-07-18 06:26:00|181846.9|181756.9|181842.2|181752.2|181847.3|181757.3|181841.4|181751.4|13
1721283970000|2024-07-18 06:26:10|181839.2|181749.2|181826.8|181736.8|181841.8|181751.8|181826.8|181736.8|10
1721283980000|2024-07-18 06:26:20|181825.5|181735.5|181825.5|181735.5|181826.1|181736.1|181824.9|181734.9|9
1721283990000|2024-07-18 06:26:30|181825.7|181735.7|181822.9|181732.9|181827.2|181737.2|181819.3|181729.3|8
1721284000000|2024-07-18 06:26:40|181824.4|181734.4|181825|181735|181825|181735|181824|181734|9
1721284010000|2024-07-18 06:26:50|181829.7|181739.7|181818.2|181728.2|181829.7|181739.7|181818.2|181728.2|9
1721284020000|2024-07-18 06:27:00|181818.3|181728.3|181727.3|181637.3|181818.5|181728.5|181727|181637|19
1721284030000|2024-07-18 06:27:10|181728.9|181638.9|181701.4|181611.4|181728.9|181638.9|181683.3|181593.3|22
1721284040000|2024-07-18 06:27:20|181704.6|181614.6|181669.6|181579.6|181704.6|181614.6|181667.6|181577.6|24
1721284050000|2024-07-18 06:27:30|181669.8|181579.8|181673.1|181583.1|181678|181588|181666.3|181576.3|21
1721284060000|2024-07-18 06:27:40|181673.4|181583.4|181668.3|181578.3|181715.7|181625.7|181663|181573|24
1721284070000|2024-07-18 06:27:50|181670.5|181580.5|181684.8|181594.8|181685.9|181595.9|181667|181577|26
1721284080000|2024-07-18 06:28:00|181685.8|181595.8|181690.1|181600.1|181690.1|181600.1|181679.1|181589.1|16
1721284090000|2024-07-18 06:28:10|181690.2|181600.2|181674.8|181584.8|181690.4|181600.4|181674.3|181584.3|18
1721284100000|2024-07-18 06:28:20|181674.9|181584.9|181675.4|181585.4|181679.7|181589.7|181674.8|181584.8|10
1721284110000|2024-07-18 06:28:30|181675.5|181585.5|181672.1|181582.1|181682.8|181592.8|181672.1|181582.1|22
1721284120000|2024-07-18 06:28:40|181672.2|181582.2|181672.9|181582.9|181672.9|181582.9|181668.5|181578.5|11
1721284130000|2024-07-18 06:28:50|181673|181583|181681.8|181591.8|181681.9|181591.9|181672.5|181582.5|12
1721284140000|2024-07-18 06:29:00|181681.9|181591.9|181715.4|181625.4|181715.4|181625.4|181681.9|181591.9|17
1721284150000|2024-07-18 06:29:10|181713.9|181623.9|181711.6|181621.6|181716.5|181626.5|181711.3|181621.3|13
1721284160000|2024-07-18 06:29:20|181708.4|181618.4|181687.3|181597.3|181710.5|181620.5|181685.4|181595.4|13
1721284170000|2024-07-18 06:29:30|181681.8|181591.8|181686.4|181596.4|181687.7|181597.7|181679.8|181589.8|16
1721284180000|2024-07-18 06:29:40|181686.6|181596.6|181677.5|181587.5|181686.7|181596.7|181674.4|181584.4|10
1721284190000|2024-07-18 06:29:50|181685.1|181595.1|181679.1|181589.1|181685.9|181595.9|181676.4|181586.4|13
1721284200000|2024-07-18 06:30:00|181677.7|181587.7|181675.8|181585.8|181678.9|181588.9|181671.7|181581.7|15
1721284210000|2024-07-18 06:30:10|181674.7|181584.7|181673.1|181583.1|181676.7|181586.7|181672.4|181582.4|12
1721284220000|2024-07-18 06:30:20|181672|181582|181720.6|181630.6|181729.6|181639.6|181670.8|181580.8|14
1721284230000|2024-07-18 06:30:30|181724.1|181634.1|181742.6|181652.6|181747.4|181657.4|181722.7|181632.7|17
1721284240000|2024-07-18 06:30:40|181747.4|181657.4|181750.3|181660.3|181750.3|181660.3|181742.5|181652.5|12
1721284250000|2024-07-18 06:30:50|181752.5|181662.5|181759.9|181669.9|181762.2|181672.2|181738.1|181648.1|12
1721284260000|2024-07-18 06:31:00|181759.5|181669.5|181752.3|181662.3|181759.5|181669.5|181750.3|181660.3|6
1721284270000|2024-07-18 06:31:10|181749.2|181659.2|181747.5|181657.5|181749.2|181659.2|181740.5|181650.5|12
1721284280000|2024-07-18 06:31:20|181751.7|181661.7|181768.8|181678.8|181777.7|181687.7|181747.1|181657.1|15
1721284290000|2024-07-18 06:31:30|181770.3|181680.3|181776.1|181686.1|181776.2|181686.2|181770.3|181680.3|8
1721284300000|2024-07-18 06:31:40|181775.5|181685.5|181738.4|181648.4|181779.9|181689.9|181736.3|181646.3|13
1721284310000|2024-07-18 06:31:50|181738.5|181648.5|181749.1|181659.1|181749.1|181659.1|181734.6|181644.6|11
1721284320000|2024-07-18 06:32:00|181738.3|181648.3|181743.4|181653.4|181754.2|181664.2|181724.8|181634.8|27
1721284330000|2024-07-18 06:32:10|181728.8|181638.8|181718.8|181628.8|181738.6|181648.6|181717.6|181627.6|22
1721284340000|2024-07-18 06:32:20|181727.4|181637.4|181742.2|181652.2|181744.2|181654.2|181727.4|181637.4|12
1721284350000|2024-07-18 06:32:30|181742.7|181652.7|181765.2|181675.2|181765.2|181675.2|181741.1|181651.1|13
1721284360000|2024-07-18 06:32:40|181766|181676|181775|181685|181776.5|181686.5|181765.1|181675.1|11
1721284370000|2024-07-18 06:32:50|181774.7|181684.7|181752.4|181662.4|181775.9|181685.9|181752.4|181662.4|7
1721284380000|2024-07-18 06:33:00|181760.3|181670.3|181773|181683|181773.2|181683.2|181752.4|181662.4|18
1721284390000|2024-07-18 06:33:10|181772.8|181682.8|181776.1|181686.1|181777.9|181687.9|181771.5|181681.5|15
1721284400000|2024-07-18 06:33:20|181780.3|181690.3|181780.2|181690.2|181786.7|181696.7|181776.4|181686.4|11
1721284410000|2024-07-18 06:33:30|181779.2|181689.2|181758.9|181668.9|181780.2|181690.2|181749.4|181659.4|21
1721284420000|2024-07-18 06:33:40|181761|181671|181753|181663|181761|181671|181746.8|181656.8|21
1721284430000|2024-07-18 06:33:50|181742.8|181652.8|181747.1|181657.1|181749.6|181659.6|181740.9|181650.9|14
1721284440000|2024-07-18 06:34:00|181749.4|181659.4|181759.9|181669.9|181760.7|181670.7|181749.1|181659.1|13
1721284450000|2024-07-18 06:34:10|181760|181670|181756.9|181666.9|181764.1|181674.1|181753.5|181663.5|19
1721284460000|2024-07-18 06:34:20|181753.7|181663.7|181745.6|181655.6|181756.1|181666.1|181745.6|181655.6|15
1721284470000|2024-07-18 06:34:30|181745.9|181655.9|181740.2|181650.2|181746.1|181656.1|181740.2|181650.2|10
1721284480000|2024-07-18 06:34:40|181741.4|181651.4|181757.5|181667.5|181758.7|181668.7|181741.4|181651.4|12
1721284490000|2024-07-18 06:34:50|181757.4|181667.4|181749|181659|181757.4|181667.4|181748.6|181658.6|16
1721284500000|2024-07-18 06:35:00|181751.8|181661.8|181772.9|181682.9|181778|181688|181749|181659|22
1721284510000|2024-07-18 06:35:10|181775.2|181685.2|181778.8|181688.8|181780.4|181690.4|181775.2|181685.2|12
1721284520000|2024-07-18 06:35:20|181780.7|181690.7|181780|181690|181785.6|181695.6|181778.3|181688.3|13
1721284530000|2024-07-18 06:35:30|181783.9|181693.9|181727.5|181637.5|181784.1|181694.1|181719.3|181629.3|23
1721284540000|2024-07-18 06:35:40|181728.6|181638.6|181745.2|181655.2|181745.4|181655.4|181728.6|181638.6|13
1721284550000|2024-07-18 06:35:50|181744.9|181654.9|181785.9|181695.9|181786.6|181696.6|181740.2|181650.2|24
1721284560000|2024-07-18 06:36:00|181783.4|181693.4|181774.4|181684.4|181793.8|181703.8|181774.2|181684.2|19
1721284570000|2024-07-18 06:36:10|181774.5|181684.5|181794.6|181704.6|181798.4|181708.4|181770.3|181680.3|16
1721284580000|2024-07-18 06:36:20|181797.6|181707.6|181820.6|181730.6|181820.6|181730.6|181795.4|181705.4|17
1721284590000|2024-07-18 06:36:30|181822.7|181732.7|181817.2|181727.2|181830.8|181740.8|181812.5|181722.5|19
1721284600000|2024-07-18 06:36:40|181812.5|181722.5|181813.7|181723.7|181828.4|181738.4|181812.5|181722.5|25
1721284610000|2024-07-18 06:36:50|181815.2|181725.2|181813.2|181723.2|181819.9|181729.9|181813.1|181723.1|21
1721284620000|2024-07-18 06:37:00|181813.1|181723.1|181811|181721|181816|181726|181806.1|181716.1|22
1721284630000|2024-07-18 06:37:10|181816|181726|181820.2|181730.2|181823|181733|181814.3|181724.3|11
1721284640000|2024-07-18 06:37:20|181816.5|181726.5|181818.3|181728.3|181822.3|181732.3|181813.8|181723.8|9
1721284650000|2024-07-18 06:37:30|181816.8|181726.8|181814.5|181724.5|181835.3|181745.3|181806.8|181716.8|17
1721284660000|2024-07-18 06:37:40|181815.2|181725.2|181807.4|181717.4|181818.5|181728.5|181807.2|181717.2|14
1721284670000|2024-07-18 06:37:50|181809.6|181719.6|181802.3|181712.3|181809.6|181719.6|181802.3|181712.3|4
1721284680000|2024-07-18 06:38:00|181807.9|181717.9|181802.3|181712.3|181807.9|181717.9|181802.3|181712.3|6
1721284690000|2024-07-18 06:38:10|181794.6|181704.6|181794.3|181704.3|181798.9|181708.9|181782.6|181692.6|13
1721284700000|2024-07-18 06:38:20|181792.5|181702.5|181799|181709|181799|181709|181792.5|181702.5|7
1721284710000|2024-07-18 06:38:30|181797.9|181707.9|181801.3|181711.3|181802|181712|181797.9|181707.9|11
1721284720000|2024-07-18 06:38:40|181799.8|181709.8|181801.2|181711.2|181806|181716|181794.2|181704.2|12
1721284730000|2024-07-18 06:38:50|181802.9|181712.9|181802.9|181712.9|181802.9|181712.9|181802.9|181712.9|1
1721284740000|2024-07-18 06:39:00|181801|181711|181812.8|181722.8|181815.7|181725.7|181800.7|181710.7|26
1721284750000|2024-07-18 06:39:10|181810.6|181720.6|181800.7|181710.7|181817.4|181727.4|181800.7|181710.7|22
1721284760000|2024-07-18 06:39:20|181802.4|181712.4|181815.7|181725.7|181816.9|181726.9|181802.4|181712.4|19
1721284770000|2024-07-18 06:39:30|181807.6|181717.6|181810.9|181720.9|181814.4|181724.4|181803.6|181713.6|17
1721284780000|2024-07-18 06:39:40|181804.9|181714.9|181772.8|181682.8|181829.6|181721.1|181745.2|181655.2|14
1721284790000|2024-07-18 06:39:50|181775.2|181685.2|181777.3|181687.3|181777.4|181687.4|181768.4|181678.4|7
1721284800000|2024-07-18 06:40:00|181775.7|181685.7|181782|181692|181782.2|181692.2|181775.7|181685.7|8
1721284810000|2024-07-18 06:40:10|181781.5|181691.5|181775.8|181685.8|181781.5|181691.5|181772.4|181682.4|5
1721284820000|2024-07-18 06:40:20|181775.1|181685.1|181780.2|181690.2|181780.2|181690.2|181775.1|181685.1|11
1721284830000|2024-07-18 06:40:30|181779.9|181689.9|181792.4|181702.4|181792.4|181702.4|181779.9|181689.9|5
1721284840000|2024-07-18 06:40:40|181796.6|181706.6|181800.5|181710.5|181809.9|181719.9|181792.6|181702.6|13
1721284850000|2024-07-18 06:40:50|181800.4|181710.4|181799.7|181709.7|181801.1|181711.1|181796.2|181706.2|9
1721284860000|2024-07-18 06:41:00|181800.6|181710.6|181802|181712|181802.5|181712.5|181800.6|181710.6|4
1721284870000|2024-07-18 06:41:10|181805.5|181715.5|181804.9|181714.9|181811|181721|181796.4|181706.4|13
1721284880000|2024-07-18 06:41:20|181806.9|181716.9|181807|181717|181807|181717|181803.1|181713.1|7
1721284890000|2024-07-18 06:41:30|181805.8|181715.8|181802.4|181712.4|181805.8|181715.8|181796.7|181706.7|8
1721284900000|2024-07-18 06:41:40|181802.6|181712.6|181779.5|181689.5|181810.7|181720.7|181768.7|181678.7|11
1721284910000|2024-07-18 06:41:50|181738.1|181648.1|181746.7|181656.7|181750.8|181660.8|181736.7|181646.7|18
1721284920000|2024-07-18 06:42:00|181745.5|181655.5|181751.4|181661.4|181751.4|181661.4|181742.2|181652.2|11
1721284930000|2024-07-18 06:42:10|181752.5|181662.5|181750.4|181660.4|181752.5|181662.5|181742.2|181652.2|18
1721284940000|2024-07-18 06:42:20|181750.3|181660.3|181789.2|181699.2|181789.2|181699.2|181749.3|181659.3|30
1721284950000|2024-07-18 06:42:30|181787.1|181697.1|181790.7|181700.7|181790.7|181700.7|181785|181695|10
1721284960000|2024-07-18 06:42:40|181789.6|181699.6|181787.2|181697.2|181790.7|181700.7|181783|181693|7
1721284970000|2024-07-18 06:42:50|181785|181695|181784.2|181694.2|181788.3|181698.3|181784.2|181694.2|13
1721284980000|2024-07-18 06:43:00|181786.2|181696.2|181795.2|181705.2|181795.2|181705.2|181786.2|181696.2|10
1721284990000|2024-07-18 06:43:10|181792.1|181702.1|181795.7|181705.7|181795.8|181705.8|181792.1|181702.1|9
1721285000000|2024-07-18 06:43:20|181793.7|181703.7|181788.6|181698.6|181794.6|181704.6|181785.1|181695.1|6
1721285010000|2024-07-18 06:43:30|181789.5|181699.5|181781.9|181691.9|181793.1|181703.1|181781.9|181691.9|20
1721285020000|2024-07-18 06:43:40|181783.9|181693.9|181779.5|181689.5|181783.9|181693.9|181776.9|181686.9|14
1721285030000|2024-07-18 06:43:50|181778|181688|181779|181689|181780.5|181690.5|181778|181688|5
1721285040000|2024-07-18 06:44:00|181777.9|181687.9|181747.2|181657.2|181777.9|181687.9|181746|181656|12
1721285050000|2024-07-18 06:44:10|181750.1|181660.1|181743.1|181653.1|181750.1|181660.1|181741.9|181651.9|10
1721285060000|2024-07-18 06:44:20|181741.3|181651.3|181737.1|181647.1|181741.3|181651.3|181737.1|181647.1|3
1721285070000|2024-07-18 06:44:30|181742.9|181652.9|181868.7|181778.7|181868.7|181778.7|181733.3|181643.3|24
1721285080000|2024-07-18 06:44:40|181869.1|181779.1|181866.4|181776.4|181870.6|181780.6|181857.6|181767.6|21
1721285090000|2024-07-18 06:44:50|181861.3|181771.3|181848.3|181758.3|181868.4|181778.4|181848.3|181758.3|26
1721285100000|2024-07-18 06:45:00|181852|181762|181880.7|181790.7|181883.7|181793.7|181840.9|181750.9|14
1721285110000|2024-07-18 06:45:10|181877.5|181787.5|181885.4|181795.4|181886.7|181796.7|181869.2|181779.2|15
1721285120000|2024-07-18 06:45:20|181885.3|181795.3|181881.2|181791.2|181893|181803|181879.2|181789.2|18
1721285130000|2024-07-18 06:45:30|181879.9|181789.9|181844.8|181754.8|181879.9|181789.9|181843.5|181753.5|13
1721285140000|2024-07-18 06:45:40|181846.4|181756.4|181869.3|181779.3|181875.2|181785.2|181844.9|181754.9|13
1721285150000|2024-07-18 06:45:50|181872|181782|181867.7|181777.7|181872|181782|181865.4|181775.4|8
1721285160000|2024-07-18 06:46:00|181864.4|181774.4|181863.9|181773.9|181867.6|181777.6|181859.8|181769.8|17
1721285170000|2024-07-18 06:46:10|181864|181774|181862.7|181772.7|181868.8|181778.8|181862.7|181772.7|16
1721285180000|2024-07-18 06:46:20|181865.6|181775.6|181840.4|181750.4|181865.6|181775.6|181836.5|181746.5|13
1721285190000|2024-07-18 06:46:30|181837.7|181747.7|181831.6|181741.6|181837.7|181747.7|181831.1|181741.1|14
1721285200000|2024-07-18 06:46:40|181830.3|181740.3|181831.5|181741.5|181833.4|181743.4|181829.6|181739.6|10
1721285210000|2024-07-18 06:46:50|181834.3|181744.3|181826.8|181736.8|181837.8|181747.8|181826.2|181736.2|7
1721285220000|2024-07-18 06:47:00|181825.6|181735.6|181850.1|181760.1|181850.1|181760.1|181825.6|181735.6|22
1721285230000|2024-07-18 06:47:10|181847.2|181757.2|181844.6|181754.6|181847.2|181757.2|181842.8|181752.8|12
1721285240000|2024-07-18 06:47:20|181844.7|181754.7|181839.4|181749.4|181844.7|181754.7|181836.6|181746.6|5
1721285250000|2024-07-18 06:47:30|181837.2|181747.2|181783.7|181693.7|181838.5|181748.5|181754.7|181664.7|18
1721285260000|2024-07-18 06:47:40|181779.4|181689.4|181778.9|181688.9|181779.4|181689.4|181778.9|181688.9|2
1721285270000|2024-07-18 06:47:50|181773.8|181683.8|181776.1|181686.1|181778.3|181688.3|181771.5|181681.5|8
1721285280000|2024-07-18 06:48:00|181776.2|181686.2|181780.5|181690.5|181782.5|181692.5|181776.2|181686.2|5
1721285290000|2024-07-18 06:48:10|181779|181689|181815.1|181725.1|181816.9|181726.9|181771.8|181681.8|17
1721285300000|2024-07-18 06:48:20|181812.4|181722.4|181810.6|181720.6|181813.7|181723.7|181810.5|181720.5|9
1721285310000|2024-07-18 06:48:30|181810.5|181720.5|181811.6|181721.6|181812.2|181722.2|181808.4|181718.4|5
1721285320000|2024-07-18 06:48:40|181810.2|181720.2|181806.8|181716.8|181810.2|181720.2|181803|181713|9
1721285330000|2024-07-18 06:48:50|181805.6|181715.6|181803.8|181713.8|181806.6|181716.6|181799.3|181709.3|8
1721285340000|2024-07-18 06:49:00|181801|181711|181785.6|181695.6|181801|181711|181783.8|181693.8|19
1721285350000|2024-07-18 06:49:10|181784|181694|181775.7|181685.7|181784.2|181694.2|181775.3|181685.3|18
1721285360000|2024-07-18 06:49:20|181781.7|181691.7|181775.2|181685.2|181784.6|181694.6|181775.2|181685.2|18
1721285370000|2024-07-18 06:49:30|181778.5|181688.5|181781.6|181691.6|181785.6|181695.6|181774.4|181684.4|20
1721285380000|2024-07-18 06:49:40|181778.3|181688.3|181775.1|181685.1|181781.6|181691.6|181775.1|181685.1|16
1721285390000|2024-07-18 06:49:50|181776.3|181686.3|181769.8|181679.8|181776.3|181686.3|181768.5|181678.5|13
1721285400000|2024-07-18 06:50:00|181769.9|181679.9|181846.2|181756.2|181848.8|181758.8|181768.6|181678.6|22
1721285410000|2024-07-18 06:50:10|181843.6|181753.6|181842.2|181752.2|181844.5|181754.5|181837.8|181747.8|14
1721285420000|2024-07-18 06:50:20|181840.1|181750.1|181835.3|181745.3|181843.6|181753.6|181833.7|181743.7|18
1721285430000|2024-07-18 06:50:30|181834.2|181744.2|181831.8|181741.8|181839.1|181749.1|181831.4|181741.4|8
1721285440000|2024-07-18 06:50:40|181833.8|181743.8|181823.7|181733.7|181833.8|181743.8|181821|181731|21
1721285450000|2024-07-18 06:50:50|181821.8|181731.8|181816.4|181726.4|181822.8|181732.8|181815.9|181725.9|24
1721285460000|2024-07-18 06:51:00|181818.7|181728.7|181830|181740|181830|181740|181816.2|181726.2|20
1721285470000|2024-07-18 06:51:10|181832|181742|181838.7|181748.7|181843.6|181753.6|181827.3|181737.3|16
1721285480000|2024-07-18 06:51:20|181840.7|181750.7|181836.4|181746.4|181840.7|181750.7|181834|181744|13
1721285490000|2024-07-18 06:51:30|181839.8|181749.8|181839.8|181749.8|181839.8|181749.8|181836.3|181746.3|11
1721285500000|2024-07-18 06:51:40|181840.8|181750.8|181837.1|181747.1|181845.4|181755.4|181833|181743|18
1721285510000|2024-07-18 06:51:50|181833.6|181743.6|181823.6|181733.6|181837.1|181747.1|181823.6|181733.6|10
1721285520000|2024-07-18 06:52:00|181822.6|181732.6|181824.3|181734.3|181824.3|181734.3|181822.4|181732.4|9
1721285530000|2024-07-18 06:52:10|181824|181734|181826.5|181736.5|181829.3|181739.3|181824|181734|9
1721285540000|2024-07-18 06:52:20|181827.4|181737.4|181828.6|181738.6|181840.3|181750.3|181824.1|181734.1|9
1721285550000|2024-07-18 06:52:30|181833|181743|181839.7|181749.7|181839.7|181749.7|181826.1|181736.1|11
1721285560000|2024-07-18 06:52:40|181840.6|181750.6|181828.8|181738.8|181840.6|181750.6|181828.6|181738.6|16
1721285570000|2024-07-18 06:52:50|181829.7|181739.7|181858.3|181768.3|181878.4|181788.4|181829.7|181739.7|19
1721285580000|2024-07-18 06:53:00|181856.6|181766.6|181852.8|181762.8|181862.2|181772.2|181852.8|181762.8|11
1721285590000|2024-07-18 06:53:10|181862.2|181772.2|181851.1|181761.1|181862.6|181772.6|181851.1|181761.1|15
1721285600000|2024-07-18 06:53:20|181851.5|181761.5|181854.6|181764.6|181860.5|181770.5|181851.5|181761.5|18
1721285610000|2024-07-18 06:53:30|181860.4|181770.4|181858.7|181768.7|181860.4|181770.4|181854.6|181764.6|5
1721285620000|2024-07-18 06:53:40|181854.6|181764.6|181862.1|181772.1|181862.1|181772.1|181852.3|181762.3|13
1721285630000|2024-07-18 06:53:50|181855.8|181765.8|181864.3|181774.3|181868.7|181778.7|181855.7|181765.7|13
1721285640000|2024-07-18 06:54:00|181859.5|181769.5|181862|181772|181866.1|181776.1|181859.5|181769.5|4
1721285650000|2024-07-18 06:54:10|181867.8|181777.8|181866.8|181776.8|181867.8|181777.8|181857.9|181767.9|7
1721285660000|2024-07-18 06:54:20|181863.6|181773.6|181862.3|181772.3|181863.6|181773.6|181857.5|181767.5|8
1721285670000|2024-07-18 06:54:30|181864|181774|181775.1|181685.1|181864|181774|181775.1|181685.1|23
1721285680000|2024-07-18 06:54:40|181777.8|181687.8|181756.4|181666.4|181788.1|181698.1|181753.1|181663.1|17
1721285690000|2024-07-18 06:54:50|181762.2|181672.2|181853.8|181763.8|181855.2|181765.2|181762.2|181672.2|26
1721285700000|2024-07-18 06:55:00|181855.9|181765.9|181866.2|181776.2|181874.8|181784.8|181854.1|181764.1|15
1721285710000|2024-07-18 06:55:10|181871.1|181781.1|181872|181782|181872|181782|181869|181779|7
1721285720000|2024-07-18 06:55:20|181872.1|181782.1|181863.2|181773.2|181872.1|181782.1|181862.7|181772.7|14
1721285730000|2024-07-18 06:55:30|181860.2|181770.2|181860|181770|181862.4|181772.4|181859.4|181769.4|13
1721285740000|2024-07-18 06:55:40|181860.1|181770.1|181853.4|181763.4|181862.2|181772.2|181853.4|181763.4|10
1721285750000|2024-07-18 06:55:50|181851.5|181761.5|181838.2|181748.2|181851.5|181761.5|181838.2|181748.2|4
1721285760000|2024-07-18 06:56:00|181837.4|181747.4|181832|181742|181848.4|181758.4|181832|181742|15
1721285770000|2024-07-18 06:56:10|181830.6|181740.6|181812|181722|181830.6|181740.6|181812|181722|15
1721285780000|2024-07-18 06:56:20|181811.5|181721.5|181794.4|181704.4|181823.2|181733.2|181761.6|181671.6|24
1721285790000|2024-07-18 06:56:30|181796.7|181706.7|181788.1|181698.1|181801.4|181711.4|181782.5|181692.5|17
1721285800000|2024-07-18 06:56:40|181788.5|181698.5|181786.4|181696.4|181788.9|181698.9|181781.3|181691.3|18
1721285810000|2024-07-18 06:56:50|181789.9|181699.9|181787.8|181697.8|181789.9|181699.9|181783.6|181693.6|15
1721285820000|2024-07-18 06:57:00|181785.2|181695.2|181783.2|181693.2|181785.3|181695.3|181781.5|181691.5|11
1721285830000|2024-07-18 06:57:10|181785.3|181695.3|181777.5|181687.5|181791.5|181701.5|181777.5|181687.5|9
1721285840000|2024-07-18 06:57:20|181776.5|181686.5|181778.9|181688.9|181788.7|181698.7|181766.1|181676.1|25
1721285850000|2024-07-18 06:57:30|181776|181686|181758.6|181668.6|181776|181686|181757|181667|22
1721285860000|2024-07-18 06:57:40|181756.9|181666.9|181764.7|181674.7|181764.7|181674.7|181754|181664|15
1721285870000|2024-07-18 06:57:50|181764.1|181674.1|181763.3|181673.3|181768.4|181678.4|181757.5|181667.5|10
1721285880000|2024-07-18 06:58:00|181763.1|181673.1|181747.6|181657.6|181763.7|181673.7|181747.6|181657.6|11
1721285890000|2024-07-18 06:58:10|181744|181654|181742.9|181652.9|181749.2|181659.2|181739.1|181649.1|17
1721285900000|2024-07-18 06:58:20|181741|181651|181735.3|181645.3|181741|181651|181734.3|181644.3|18
1721285910000|2024-07-18 06:58:30|181734.4|181644.4|181734.9|181644.9|181735.7|181645.7|181732.3|181642.3|4
1721285920000|2024-07-18 06:58:40|181735|181645|181735.4|181645.4|181738|181648|181730.9|181640.9|20
1721285930000|2024-07-18 06:58:50|181734.5|181644.5|181735|181645|181735|181645|181729.9|181639.9|8
1721285940000|2024-07-18 06:59:00|181736.8|181646.8|181736|181646|181736.8|181646.8|181732.4|181642.4|9
1721285950000|2024-07-18 06:59:10|181736.7|181646.7|181735.8|181645.8|181736.8|181646.8|181733.8|181643.8|7
1721285960000|2024-07-18 06:59:20|181733.1|181643.1|181735.7|181645.7|181762|181672|181724.8|181634.8|19
1721285970000|2024-07-18 06:59:30|181735.3|181645.3|181726.1|181636.1|181735.3|181645.3|181724.6|181634.6|17
1721285980000|2024-07-18 06:59:40|181725.1|181635.1|181716.8|181626.8|181725.2|181635.2|181715.1|181625.1|18
1721285990000|2024-07-18 06:59:50|181718.9|181628.9|181727.2|181637.2|181727.2|181637.2|181717.5|181627.5|12
1721286000000|2024-07-18 07:00:00|181757.5|181667.5|181763.7|181673.7|181771.1|181681.1|181756.7|181666.7|29
1721286010000|2024-07-18 07:00:10|181762.5|181672.5|181759.3|181669.3|181762.5|181672.5|181749.5|181659.5|29
1721286020000|2024-07-18 07:00:20|181760.2|181670.2|181757.9|181667.9|181761.5|181671.5|181757.9|181667.9|16
1721286030000|2024-07-18 07:00:30|181758.8|181668.8|181751.1|181661.1|181761.7|181671.7|181751.1|181661.1|16
1721286040000|2024-07-18 07:00:40|181753.7|181663.7|181747.1|181657.1|181753.7|181663.7|181747|181657|9
1721286050000|2024-07-18 07:00:50|181742.6|181652.6|181746.1|181656.1|181749|181659|181742.6|181652.6|13
1721286060000|2024-07-18 07:01:00|181745.5|181655.5|181742.4|181652.4|181746.3|181656.3|181740.3|181650.3|15
1721286070000|2024-07-18 07:01:10|181746.3|181656.3|181739.7|181649.7|181747.3|181657.3|181739.7|181649.7|8
1721286080000|2024-07-18 07:01:20|181737.8|181647.8|181735.2|181645.2|181739.9|181649.9|181735.2|181645.2|6
1721286090000|2024-07-18 07:01:30|181734.1|181644.1|181776.1|181686.1|181776.1|181686.1|181734.1|181644.1|18
1721286100000|2024-07-18 07:01:40|181773.7|181683.7|181778.6|181688.6|181778.8|181688.8|181773.7|181683.7|11
1721286110000|2024-07-18 07:01:50|181778.4|181688.4|181785|181695|181785.2|181695.2|181778.2|181688.2|19
1721286120000|2024-07-18 07:02:00|181782|181692|181682.4|181592.4|181789.4|181699.4|181682.3|181592.3|24
1721286130000|2024-07-18 07:02:10|181682.2|181592.2|181670.7|181580.7|181682.2|181592.2|181667.5|181577.5|28
1721286140000|2024-07-18 07:02:20|181669.4|181579.4|181664.7|181574.7|181676.8|181586.8|181664.7|181574.7|22
1721286150000|2024-07-18 07:02:30|181668.4|181578.4|181663.2|181573.2|181668.7|181578.7|181660.3|181570.3|20
1721286160000|2024-07-18 07:02:40|181660.2|181570.2|181664.6|181574.6|181666.4|181576.4|181659.1|181569.1|15
1721286170000|2024-07-18 07:02:50|181663.6|181573.6|181675.9|181585.9|181678.9|181588.9|181663.6|181573.6|24
1721286180000|2024-07-18 07:03:00|181676|181586|181667.3|181577.3|181677.6|181587.6|181667.3|181577.3|23
1721286190000|2024-07-18 07:03:10|181668.7|181578.7|181669.9|181579.9|181702.5|181612.5|181665.9|181575.9|20
1721286200000|2024-07-18 07:03:20|181669.5|181579.5|181631.5|181541.5|181672.5|181582.5|181607.3|181517.3|23
1721286210000|2024-07-18 07:03:30|181632.1|181542.1|181626|181536|181632.1|181542.1|181619.6|181529.6|21
1721286220000|2024-07-18 07:03:40|181626.5|181536.5|181658.6|181568.6|181678.4|181588.4|181626.5|181536.5|29
1721286230000|2024-07-18 07:03:50|181658.3|181568.3|181712.6|181622.6|181724.9|181634.9|181658.1|181568.1|21
1721286240000|2024-07-18 07:04:00|181712.5|181622.5|181709.1|181619.1|181712.5|181622.5|181703.6|181613.6|22
1721286250000|2024-07-18 07:04:10|181709|181619|181673.1|181583.1|181709|181619|181673.1|181583.1|29
1721286260000|2024-07-18 07:04:20|181682.7|181592.7|181656.8|181566.8|181682.7|181592.7|181653.3|181563.3|26
1721286270000|2024-07-18 07:04:30|181655.8|181565.8|181665.2|181575.2|181667.8|181577.8|181652.1|181562.1|16
1721286280000|2024-07-18 07:04:40|181667.5|181577.5|181662.4|181572.4|181673.2|181583.2|181661.2|181571.2|21
1721286290000|2024-07-18 07:04:50|181662.5|181572.5|181664.4|181574.4|181669.4|181579.4|181661.5|181571.5|19
1721286300000|2024-07-18 07:05:00|181662.5|181572.5|181666.7|181576.7|181673.7|181583.7|181661.7|181571.7|15
1721286310000|2024-07-18 07:05:10|181655.6|181565.6|181659.3|181569.3|181662.3|181572.3|181654.6|181564.6|13
1721286320000|2024-07-18 07:05:20|181661.3|181571.3|181656.3|181566.3|181661.3|181571.3|181652.4|181562.4|18
1721286330000|2024-07-18 07:05:30|181657|181567|181660|181570|181660.9|181570.9|181647.9|181557.9|20
1721286340000|2024-07-18 07:05:40|181658.1|181568.1|181659.2|181569.2|181662.8|181572.8|181656.7|181566.7|19
1721286350000|2024-07-18 07:05:50|181658.2|181568.2|181665.5|181575.5|181666|181576|181657.8|181567.8|15
1721286360000|2024-07-18 07:06:00|181667.7|181577.7|181666.9|181576.9|181690.8|181600.8|181662.1|181572.1|23
1721286370000|2024-07-18 07:06:10|181670.5|181580.5|181661.2|181571.2|181670.5|181580.5|181654.3|181564.3|13
1721286380000|2024-07-18 07:06:20|181661.4|181571.4|181684|181594|181684|181594|181660.8|181570.8|12
1721286390000|2024-07-18 07:06:30|181686.4|181596.4|181709.4|181619.4|181711.4|181621.4|181686.4|181596.4|17
1721286400000|2024-07-18 07:06:40|181708.3|181618.3|181705.8|181615.8|181708.3|181618.3|181704|181614|5
1721286410000|2024-07-18 07:06:50|181712.1|181622.1|181683.8|181593.8|181712.1|181622.1|181683.8|181593.8|20
1721286420000|2024-07-18 07:07:00|181682.3|181592.3|181670.5|181580.5|181683.2|181593.2|181666.6|181576.6|15
1721286430000|2024-07-18 07:07:10|181672.9|181582.9|181655.6|181565.6|181676.2|181586.2|181655.6|181565.6|17
1721286440000|2024-07-18 07:07:20|181658|181568|181666.8|181576.8|181666.9|181576.9|181658|181568|10
1721286450000|2024-07-18 07:07:30|181666|181576|181663.2|181573.2|181681.9|181591.9|181660.6|181570.6|15
1721286460000|2024-07-18 07:07:40|181660.7|181570.7|181670|181580|181676.8|181586.8|181660.7|181570.7|13
1721286470000|2024-07-18 07:07:50|181671.7|181581.7|181672.1|181582.1|181674.2|181584.2|181666.6|181576.6|12
1721286480000|2024-07-18 07:08:00|181667.2|181577.2|181670.6|181580.6|181673.2|181583.2|181667.2|181577.2|18
1721286490000|2024-07-18 07:08:10|181659.3|181569.3|181660.6|181570.6|181663.4|181573.4|181657.8|181567.8|14
1721286500000|2024-07-18 07:08:20|181659.2|181569.2|181658.5|181568.5|181660|181570|181657.6|181567.6|11
1721286510000|2024-07-18 07:08:30|181658.3|181568.3|181662.6|181572.6|181670.1|181580.1|181656.1|181566.1|15
1721286520000|2024-07-18 07:08:40|181662.3|181572.3|181667.5|181577.5|181667.5|181577.5|181660.5|181570.5|14
1721286530000|2024-07-18 07:08:50|181666.3|181576.3|181665.4|181575.4|181666.5|181576.5|181661.4|181571.4|14
1721286540000|2024-07-18 07:09:00|181667.9|181577.9|181660.8|181570.8|181679.9|181589.9|181658.3|181568.3|15
1721286550000|2024-07-18 07:09:10|181660.7|181570.7|181651.5|181561.5|181663|181573|181651.5|181561.5|14
1721286560000|2024-07-18 07:09:20|181653.9|181563.9|181652.1|181562.1|181653.9|181563.9|181648.5|181558.5|15
1721286570000|2024-07-18 07:09:30|181652.2|181562.2|181652|181562|181652.5|181562.5|181649.6|181559.6|8
1721286580000|2024-07-18 07:09:40|181654.9|181564.9|181647.3|181557.3|181654.9|181564.9|181647.3|181557.3|7
1721286590000|2024-07-18 07:09:50|181646.2|181556.2|181637.1|181547.1|181646.2|181556.2|181636.5|181546.5|6
1721286600000|2024-07-18 07:10:00|181634.7|181544.7|181582|181492|181634.7|181544.7|181574.3|181484.3|20
1721286610000|2024-07-18 07:10:10|181583.7|181493.7|181582.2|181492.2|181603.1|181513.1|181582.2|181492.2|20
1721286620000|2024-07-18 07:10:20|181569.4|181479.4|181568.4|181478.4|181581|181491|181568.4|181478.4|16
1721286630000|2024-07-18 07:10:30|181564.3|181474.3|181567.4|181477.4|181567.4|181477.4|181555.5|181465.5|12
1721286640000|2024-07-18 07:10:40|181567.6|181477.6|181580.9|181490.9|181580.9|181490.9|181566.1|181476.1|13
1721286650000|2024-07-18 07:10:50|181578.3|181488.3|181563.2|181473.2|181578.3|181488.3|181550|181460|15
1721286660000|2024-07-18 07:11:00|181563.3|181473.3|181560.9|181470.9|181565.7|181475.7|181557.5|181467.5|24
1721286670000|2024-07-18 07:11:10|181562.3|181472.3|181587|181497|181591.4|181501.4|181562.3|181472.3|22
1721286680000|2024-07-18 07:11:20|181586.3|181496.3|181582.9|181492.9|181592|181502|181582.9|181492.9|9
1721286690000|2024-07-18 07:11:30|181579.7|181489.7|181582.9|181492.9|181596.3|181506.3|181579.5|181489.5|14
1721286700000|2024-07-18 07:11:40|181581.9|181491.9|181562|181472|181581.9|181491.9|181559.8|181469.8|16
1721286710000|2024-07-18 07:11:50|181565.7|181475.7|181562.2|181472.2|181565.7|181475.7|181561.4|181471.4|5
1721286720000|2024-07-18 07:12:00|181560.2|181470.2|181555.9|181465.9|181561.4|181471.4|181555.9|181465.9|8
1721286730000|2024-07-18 07:12:10|181553|181463|181554.6|181464.6|181554.6|181464.6|181550.6|181460.6|9
1721286740000|2024-07-18 07:12:20|181555.5|181465.5|181555.2|181465.2|181555.5|181465.5|181554.6|181464.6|3
1721286750000|2024-07-18 07:12:30|181555.8|181465.8|181556.2|181466.2|181557.1|181467.1|181553.1|181463.1|14
1721286760000|2024-07-18 07:12:40|181556.4|181466.4|181493.2|181403.2|181559.2|181469.2|181484.8|181394.8|23
1721286770000|2024-07-18 07:12:50|181489.6|181399.6|181464.3|181374.3|181489.6|181399.6|181452.7|181362.7|26
1721286780000|2024-07-18 07:13:00|181463.4|181373.4|181455.8|181365.8|181468.9|181378.9|181451.7|181361.7|14
1721286790000|2024-07-18 07:13:10|181454.8|181364.8|181411.3|181321.3|181454.9|181364.9|181408|181318|14
1721286800000|2024-07-18 07:13:20|181413.7|181323.7|181426.9|181336.9|181441.7|181351.7|181411.8|181321.8|19
1721286810000|2024-07-18 07:13:30|181427|181337|181382.2|181292.2|181427|181337|181363.8|181273.8|29
1721286820000|2024-07-18 07:13:40|181380.8|181290.8|181437.3|181347.3|181445.6|181355.6|181380.8|181290.8|18
1721286830000|2024-07-18 07:13:50|181438.1|181348.1|181401|181311|181446.9|181356.9|181392.4|181302.4|20
1721286840000|2024-07-18 07:14:00|181399.4|181309.4|181473.4|181383.4|181496.3|181406.3|181399.4|181309.4|25
1721286850000|2024-07-18 07:14:10|181471.2|181381.2|181479.4|181389.4|181489.1|181399.1|181466.1|181376.1|24
1721286860000|2024-07-18 07:14:20|181478.9|181388.9|181504.4|181414.4|181504.4|181414.4|181477.1|181387.1|11
1721286870000|2024-07-18 07:14:30|181503.4|181413.4|181491|181401|181506.1|181416.1|181490.7|181400.7|12
1721286880000|2024-07-18 07:14:40|181491.2|181401.2|181486.2|181396.2|181499.1|181409.1|181486.2|181396.2|15
1721286890000|2024-07-18 07:14:50|181486.3|181396.3|181483.4|181393.4|181486.4|181396.4|181480.9|181390.9|11
1721286900000|2024-07-18 07:15:00|181483.5|181393.5|181489.1|181399.1|181496.9|181406.9|181483.5|181393.5|20
1721286910000|2024-07-18 07:15:10|181486.8|181396.8|181492.8|181402.8|181493.5|181403.5|181486.8|181396.8|12
1721286920000|2024-07-18 07:15:20|181492.1|181402.1|181520.3|181430.3|181520.3|181430.3|181492.1|181402.1|15
1721286930000|2024-07-18 07:15:30|181518.4|181428.4|181544.1|181454.1|181550.2|181460.2|181517.8|181427.8|17
1721286940000|2024-07-18 07:15:40|181544.2|181454.2|181552.9|181462.9|181553.5|181463.5|181540.3|181450.3|22
1721286950000|2024-07-18 07:15:50|181553.8|181463.8|181556.6|181466.6|181566.4|181476.4|181546.8|181456.8|19
1721286960000|2024-07-18 07:16:00|181554.2|181464.2|181558|181468|181560.7|181470.7|181551.1|181461.1|20
1721286970000|2024-07-18 07:16:10|181560.3|181470.3|181555.9|181465.9|181562.5|181472.5|181552.7|181462.7|21
1721286980000|2024-07-18 07:16:20|181554.5|181464.5|181555|181465|181557.3|181467.3|181529.6|181439.6|19
1721286990000|2024-07-18 07:16:30|181553.5|181463.5|181572.7|181482.7|181578|181488|181538.8|181448.8|21
1721287000000|2024-07-18 07:16:40|181575.1|181485.1|181573.6|181483.6|181575.3|181485.3|181571.6|181481.6|10
1721287010000|2024-07-18 07:16:50|181573.3|181483.3|181570.5|181480.5|181575.4|181485.4|181570.5|181480.5|9
1721287020000|2024-07-18 07:17:00|181570.9|181480.9|181582.7|181492.7|181586.5|181496.5|181570.9|181480.9|17
1721287030000|2024-07-18 07:17:10|181581.7|181491.7|181583.1|181493.1|181583.1|181493.1|181577.7|181487.7|12
1721287040000|2024-07-18 07:17:20|181583.2|181493.2|181583.9|181493.9|181584.9|181494.9|181581.8|181491.8|7
1721287050000|2024-07-18 07:17:30|181584.1|181494.1|181599.9|181509.9|181600.2|181510.2|181584.1|181494.1|21
1721287060000|2024-07-18 07:17:40|181597|181507|181598.8|181508.8|181600.3|181510.3|181597|181507|13
1721287070000|2024-07-18 07:17:50|181597.9|181507.9|181600.1|181510.1|181602.4|181512.4|181591.7|181501.7|18
1721287080000|2024-07-18 07:18:00|181599.3|181509.3|181666.1|181576.1|181668.5|181578.5|181599.3|181509.3|28
1721287090000|2024-07-18 07:18:10|181665.9|181575.9|181660.1|181570.1|181678|181588|181660.1|181570.1|24
1721287100000|2024-07-18 07:18:20|181661.3|181571.3|181660|181570|181663.9|181573.9|181655.5|181565.5|18
1721287110000|2024-07-18 07:18:30|181662|181572|181637|181547|181663.4|181573.4|181637|181547|15
1721287120000|2024-07-18 07:18:40|181642.6|181552.6|181638.3|181548.3|181650.1|181560.1|181638.3|181548.3|15
1721287130000|2024-07-18 07:18:50|181589.1|181499.1|181616.5|181526.5|181618|181528|181584.6|181494.6|22
1721287140000|2024-07-18 07:19:00|181616.3|181526.3|181586.7|181496.7|181617.5|181527.5|181584.1|181494.1|25
1721287150000|2024-07-18 07:19:10|181588.2|181498.2|181612|181522|181614.3|181524.3|181585.5|181495.5|21
1721287160000|2024-07-18 07:19:20|181614|181524|181615.8|181525.8|181617.9|181527.9|181612|181522|12
1721287170000|2024-07-18 07:19:30|181612.7|181522.7|181605.4|181515.4|181616|181526|181600.3|181510.3|14
1721287180000|2024-07-18 07:19:40|181605.8|181515.8|181598.3|181508.3|181605.8|181515.8|181587.1|181497.1|19
1721287190000|2024-07-18 07:19:50|181607.8|181517.8|181603.6|181513.6|181615|181525|181601.4|181511.4|21
1721287200000|2024-07-18 07:20:00|181600.7|181510.7|181566.8|181476.8|181606.1|181516.1|181564.6|181474.6|24
1721287210000|2024-07-18 07:20:10|181563.9|181473.9|181565.8|181475.8|181567.4|181477.4|181563.9|181473.9|8
1721287220000|2024-07-18 07:20:20|181566|181476|181565|181475|181569.7|181479.7|181564.8|181474.8|8
1721287230000|2024-07-18 07:20:30|181564|181474|181562.7|181472.7|181568.4|181478.4|181560.5|181470.5|16
1721287240000|2024-07-18 07:20:40|181566.7|181476.7|181569|181479|181576.9|181486.9|181550.8|181460.8|21
1721287250000|2024-07-18 07:20:50|181569.3|181479.3|181533.7|181443.7|181569.3|181479.3|181512.7|181422.7|19
1721287260000|2024-07-18 07:21:00|181535|181445|181570.5|181480.5|181570.5|181480.5|181535|181445|16
1721287270000|2024-07-18 07:21:10|181567.5|181477.5|181574.9|181484.9|181574.9|181484.9|181563.4|181473.4|15
1721287280000|2024-07-18 07:21:20|181576.8|181486.8|181591.2|181501.2|181596.8|181506.8|181572.4|181482.4|35
1721287290000|2024-07-18 07:21:30|181586.6|181496.6|181630|181540|181637.5|181547.5|181586.6|181496.6|21
1721287300000|2024-07-18 07:21:40|181628|181538|181642.2|181552.2|181647|181557|181628|181538|20
1721287310000|2024-07-18 07:21:50|181640.1|181550.1|181644.9|181554.9|181653.9|181563.9|181638.6|181548.6|26
1721287320000|2024-07-18 07:22:00|181646.1|181556.1|181662.7|181572.7|181663.1|181573.1|181645.7|181555.7|25
1721287330000|2024-07-18 07:22:10|181663.9|181573.9|181707.1|181617.1|181707.1|181617.1|181663.9|181573.9|20
1721287340000|2024-07-18 07:22:20|181711.1|181621.1|181711.5|181621.5|181722.6|181632.6|181699.4|181609.4|23
1721287350000|2024-07-18 07:22:30|181713.1|181623.1|181714.4|181624.4|181717.4|181627.4|181701.8|181611.8|13
1721287360000|2024-07-18 07:22:40|181716.7|181626.7|181717.3|181627.3|181719.5|181629.5|181710.8|181620.8|15
1721287370000|2024-07-18 07:22:50|181719.1|181629.1|181755.9|181665.9|181755.9|181665.9|181716.1|181626.1|16
1721287380000|2024-07-18 07:23:00|181756.9|181666.9|181755.6|181665.6|181769.4|181679.4|181740.2|181650.2|23
1721287390000|2024-07-18 07:23:10|181752.5|181662.5|181699.3|181609.3|181764.6|181674.6|181699.3|181609.3|26
1721287400000|2024-07-18 07:23:20|181697.2|181607.2|181676.2|181586.2|181709.3|181619.3|181675.1|181585.1|28
1721287410000|2024-07-18 07:23:30|181674.1|181584.1|181686.5|181596.5|181686.5|181596.5|181668.6|181578.6|28
1721287420000|2024-07-18 07:23:40|181684.5|181594.5|181671.1|181581.1|181686.9|181596.9|181667.9|181577.9|25
1721287430000|2024-07-18 07:23:50|181670.9|181580.9|181689.5|181599.5|181690.1|181600.1|181670.9|181580.9|26
1721287440000|2024-07-18 07:24:00|181692.9|181602.9|181692.3|181602.3|181694.5|181604.5|181686.8|181596.8|16
1721287450000|2024-07-18 07:24:10|181692.4|181602.4|181684|181594|181692.4|181602.4|181683.9|181593.9|15
1721287460000|2024-07-18 07:24:20|181681.1|181591.1|181672.9|181582.9|181681.1|181591.1|181672.9|181582.9|17
1721287470000|2024-07-18 07:24:30|181669.3|181579.3|181678.4|181588.4|181684.3|181594.3|181669.3|181579.3|15
1721287480000|2024-07-18 07:24:40|181680.2|181590.2|181668.9|181578.9|181690.1|181600.1|181667.5|181577.5|24
1721287490000|2024-07-18 07:24:50|181678.2|181588.2|181671.5|181581.5|181678.6|181588.6|181663.5|181573.5|19
1721287500000|2024-07-18 07:25:00|181672.8|181582.8|181663.9|181573.9|181678.9|181588.9|181656.2|181566.2|25
1721287510000|2024-07-18 07:25:10|181663.1|181573.1|181658.4|181568.4|181668|181578|181653.7|181563.7|18
1721287520000|2024-07-18 07:25:20|181659.8|181569.8|181654.7|181564.7|181659.8|181569.8|181650.5|181560.5|17
1721287530000|2024-07-18 07:25:30|181657.7|181567.7|181646.3|181556.3|181658.4|181568.4|181646.3|181556.3|20
1721287540000|2024-07-18 07:25:40|181646.5|181556.5|181648.3|181558.3|181651.4|181561.4|181640.3|181550.3|17
1721287550000|2024-07-18 07:25:50|181650.8|181560.8|181649.6|181559.6|181652.9|181562.9|181643.2|181553.2|12
1721287560000|2024-07-18 07:26:00|181649.8|181559.8|181668.2|181578.2|181668.2|181578.2|181644.3|181554.3|21
1721287570000|2024-07-18 07:26:10|181665.2|181575.2|181662.9|181572.9|181668.2|181578.2|181661.9|181571.9|16
1721287580000|2024-07-18 07:26:20|181670.2|181580.2|181664.9|181574.9|181674.3|181584.3|181661.6|181571.6|12
1721287590000|2024-07-18 07:26:30|181664.8|181574.8|181719.6|181629.6|181752.9|181662.9|181661.2|181571.2|24
1721287600000|2024-07-18 07:26:40|181716.7|181626.7|181721.6|181631.6|181729.6|181639.6|181713.8|181623.8|29
1721287610000|2024-07-18 07:26:50|181724.7|181634.7|181725.1|181635.1|181725.9|181635.9|181721.9|181631.9|15
1721287620000|2024-07-18 07:27:00|181721.5|181631.5|181720|181630|181725.5|181635.5|181718.6|181628.6|7
1721287630000|2024-07-18 07:27:10|181717.4|181627.4|181718.9|181628.9|181723.6|181633.6|181714.5|181624.5|10
1721287640000|2024-07-18 07:27:20|181726.6|181636.6|181727.2|181637.2|181727.2|181637.2|181725.4|181635.4|3
1721287650000|2024-07-18 07:27:30|181727.9|181637.9|181714.3|181624.3|181727.9|181637.9|181706.6|181616.6|18
1721287660000|2024-07-18 07:27:40|181719.8|181629.8|181714.1|181624.1|181719.8|181629.8|181706.2|181616.2|18
1721287670000|2024-07-18 07:27:50|181703.3|181613.3|181705.7|181615.7|181710.5|181620.5|181692.9|181602.9|16
1721287680000|2024-07-18 07:28:00|181705.4|181615.4|181703.4|181613.4|181708.7|181618.7|181703.4|181613.4|14
1721287690000|2024-07-18 07:28:10|181700.7|181610.7|181673.4|181583.4|181700.7|181610.7|181670.7|181580.7|22
1721287700000|2024-07-18 07:28:20|181669|181579|181666.5|181576.5|181669.7|181579.7|181660.4|181570.4|16
1721287710000|2024-07-18 07:28:30|181666.6|181576.6|181655.7|181565.7|181678.1|181588.1|181652.9|181562.9|18
1721287720000|2024-07-18 07:28:40|181654.7|181564.7|181656.8|181566.8|181656.8|181566.8|181650.4|181560.4|18
1721287730000|2024-07-18 07:28:50|181659|181569|181663.1|181573.1|181666.7|181576.7|181659|181569|17
1721287740000|2024-07-18 07:29:00|181660.9|181570.9|181661.7|181571.7|181666.4|181576.4|181659.1|181569.1|17
1721287750000|2024-07-18 07:29:10|181658.9|181568.9|181658|181568|181661.2|181571.2|181653.3|181563.3|17
1721287760000|2024-07-18 07:29:20|181657.6|181567.6|181665.4|181575.4|181666.3|181576.3|181657.6|181567.6|10
1721287770000|2024-07-18 07:29:30|181667.8|181577.8|181672.3|181582.3|181673.8|181583.8|181652.6|181562.6|17
1721287780000|2024-07-18 07:29:40|181673.1|181583.1|181651.4|181561.4|181673.5|181583.5|181633.3|181543.3|17
1721287790000|2024-07-18 07:29:50|181653.6|181563.6|181643|181553|181666.5|181576.5|181643|181553|16
1721287800000|2024-07-18 07:30:00|181639.5|181549.5|181654.4|181564.4|181655.5|181565.5|181638.2|181548.2|17
1721287810000|2024-07-18 07:30:10|181653.4|181563.4|181672.4|181582.4|181674.4|181584.4|181652.5|181562.5|14
1721287820000|2024-07-18 07:30:20|181672.3|181582.3|181673.2|181583.2|181678.1|181588.1|181672.3|181582.3|12
1721287830000|2024-07-18 07:30:30|181675.5|181585.5|181705.2|181615.2|181705.2|181615.2|181665.4|181575.4|21
1721287840000|2024-07-18 07:30:40|181702.2|181612.2|181710.5|181620.5|181710.7|181620.7|181702.2|181612.2|18
1721287850000|2024-07-18 07:30:50|181709.7|181619.7|181706.5|181616.5|181711.5|181621.5|181706.5|181616.5|12
1721287860000|2024-07-18 07:31:00|181709|181619|181706.8|181616.8|181709|181619|181691.3|181601.3|22
1721287870000|2024-07-18 07:31:10|181709.3|181619.3|181694.5|181604.5|181711.4|181621.4|181694.5|181604.5|16
1721287880000|2024-07-18 07:31:20|181689.7|181599.7|181703.2|181613.2|181708.2|181618.2|181689.7|181599.7|21
1721287890000|2024-07-18 07:31:30|181704.8|181614.8|181701.5|181611.5|181710.9|181620.9|181697.1|181607.1|17
1721287900000|2024-07-18 07:31:40|181697.2|181607.2|181688.2|181598.2|181700.2|181610.2|181687|181597|10
1721287910000|2024-07-18 07:31:50|181680.4|181590.4|181678.9|181588.9|181680.6|181590.6|181678.6|181588.6|11
1721287920000|2024-07-18 07:32:00|181677.6|181587.6|181679.1|181589.1|181679.9|181589.9|181676.9|181586.9|15
1721287930000|2024-07-18 07:32:10|181680.1|181590.1|181725.5|181635.5|181725.5|181635.5|181680.1|181590.1|7
1721287940000|2024-07-18 07:32:20|181728.1|181638.1|181739.9|181649.9|181746.7|181656.7|181725.8|181635.8|17
1721287950000|2024-07-18 07:32:30|181736.9|181646.9|181741.2|181651.2|181743.6|181653.6|181735.5|181645.5|16
1721287960000|2024-07-18 07:32:40|181744.4|181654.4|181766.8|181676.8|181775.2|181685.2|181741.1|181651.1|15
1721287970000|2024-07-18 07:32:50|181763.7|181673.7|181753.4|181663.4|181771|181681|181753.4|181663.4|21
1721287980000|2024-07-18 07:33:00|181751.9|181661.9|181712.4|181622.4|181757|181667|181702.4|181612.4|27
1721287990000|2024-07-18 07:33:10|181713.4|181623.4|181721.9|181631.9|181721.9|181631.9|181713.4|181623.4|24
1721288000000|2024-07-18 07:33:20|181724.2|181634.2|181743.3|181653.3|181743.3|181653.3|181724.2|181634.2|13
1721288010000|2024-07-18 07:33:30|181742.2|181652.2|181772.3|181682.3|181772.3|181682.3|181739.9|181649.9|19
1721288020000|2024-07-18 07:33:40|181769.9|181679.9|181764.5|181674.5|181769.9|181679.9|181764.5|181674.5|9
1721288030000|2024-07-18 07:33:50|181763.3|181673.3|181735.5|181645.5|181763.3|181673.3|181732.7|181642.7|24
1721288040000|2024-07-18 07:34:00|181734.8|181644.8|181735.8|181645.8|181739|181649|181731.5|181641.5|19
1721288050000|2024-07-18 07:34:10|181732.8|181642.8|181730.8|181640.8|181735.7|181645.7|181720.6|181630.6|19
1721288060000|2024-07-18 07:34:20|181732.3|181642.3|181710.7|181620.7|181733.1|181643.1|181698.1|181608.1|31
1721288070000|2024-07-18 07:34:30|181712.7|181622.7|181690.5|181600.5|181713.4|181623.4|181687.1|181597.1|26
1721288080000|2024-07-18 07:34:40|181682.5|181592.5|181678.7|181588.7|181682.5|181592.5|181674.6|181584.6|18
1721288090000|2024-07-18 07:34:50|181676.5|181586.5|181675.8|181585.8|181679.2|181589.2|181673.7|181583.7|12
1721288100000|2024-07-18 07:35:00|181675|181585|181675.2|181585.2|181679.8|181589.8|181673.4|181583.4|14
1721288110000|2024-07-18 07:35:10|181678.2|181588.2|181676.3|181586.3|181678.4|181588.4|181676.1|181586.1|12
1721288120000|2024-07-18 07:35:20|181675.4|181585.4|181673.4|181583.4|181675.8|181585.8|181673|181583|11
1721288130000|2024-07-18 07:35:30|181672.9|181582.9|181672.6|181582.6|181673.4|181583.4|181672.5|181582.5|9
1721288140000|2024-07-18 07:35:40|181672.7|181582.7|181666.6|181576.6|181672.9|181582.9|181666.1|181576.1|11
1721288150000|2024-07-18 07:35:50|181666.9|181576.9|181667.6|181577.6|181670.3|181580.3|181666.8|181576.8|11
1721288160000|2024-07-18 07:36:00|181668|181578|181690.4|181600.4|181690.4|181600.4|181668|181578|21
1721288170000|2024-07-18 07:36:10|181683.3|181593.3|181689.8|181599.8|181694.2|181604.2|181682.3|181592.3|13
1721288180000|2024-07-18 07:36:20|181686.1|181596.1|181704.9|181614.9|181706.3|181616.3|181685.8|181595.8|10
1721288190000|2024-07-18 07:36:30|181705.3|181615.3|181721.5|181631.5|181721.5|181631.5|181705.3|181615.3|8
1721288200000|2024-07-18 07:36:40|181723|181633|181729|181639|181729|181639|181723|181633|7
1721288210000|2024-07-18 07:36:50|181732.2|181642.2|181727.4|181637.4|181732.2|181642.2|181725.2|181635.2|10
1721288220000|2024-07-18 07:37:00|181729.5|181639.5|181762.8|181672.8|181770.7|181680.7|181729.5|181639.5|18
1721288230000|2024-07-18 07:37:10|181764.9|181674.9|181773.1|181683.1|181778.2|181688.2|181758|181668|24
1721288240000|2024-07-18 07:37:20|181773.7|181683.7|181800|181710|181808.7|181718.7|181773.1|181683.1|27
1721288250000|2024-07-18 07:37:30|181802|181712|181787.5|181697.5|181802|181712|181784.6|181694.6|16
1721288260000|2024-07-18 07:37:40|181786.8|181696.8|181786.5|181696.5|181791.9|181701.9|181783.3|181693.3|19
1721288270000|2024-07-18 07:37:50|181795.1|181705.1|181782.2|181692.2|181799.5|181709.5|181782.2|181692.2|25
1721288280000|2024-07-18 07:38:00|181780.3|181690.3|181811.8|181721.8|181811.8|181721.8|181777.2|181687.2|21
1721288290000|2024-07-18 07:38:10|181807.7|181717.7|181807.4|181717.4|181810.6|181720.6|181806.2|181716.2|11
1721288300000|2024-07-18 07:38:20|181807.5|181717.5|181806.8|181716.8|181811.6|181721.6|181806.6|181716.6|21
1721288310000|2024-07-18 07:38:30|181806.7|181716.7|181813.5|181723.5|181836.1|181746.1|181806.7|181716.7|35
1721288320000|2024-07-18 07:38:40|181812.1|181722.1|181813.6|181723.6|181814|181724|181808.4|181718.4|17
1721288330000|2024-07-18 07:38:50|181813.4|181723.4|181803.3|181713.3|181817.5|181727.5|181800.8|181710.8|19
1721288340000|2024-07-18 07:39:00|181805.4|181715.4|181860.2|181770.2|181863.8|181773.8|181800.7|181710.7|24
1721288350000|2024-07-18 07:39:10|181864.5|181774.5|181856.2|181766.2|181864.5|181774.5|181855.4|181765.4|15
1721288360000|2024-07-18 07:39:20|181856|181766|181854.8|181764.8|181856|181766|181851.1|181761.1|5
1721288370000|2024-07-18 07:39:30|181855.7|181765.7|181847.6|181757.6|181855.8|181765.8|181846.9|181756.9|16
1721288380000|2024-07-18 07:39:40|181847.7|181757.7|181832.8|181742.8|181850.5|181760.5|181832.4|181742.4|13
1721288390000|2024-07-18 07:39:50|181834.1|181744.1|181835.2|181745.2|181835.2|181745.2|181814.6|181724.6|25
1721288400000|2024-07-18 07:40:00|181836.2|181746.2|181832.1|181742.1|181836.2|181746.2|181830.2|181740.2|22
1721288410000|2024-07-18 07:40:10|181831.3|181741.3|181823.8|181733.8|181832.1|181742.1|181822.3|181732.3|19
1721288420000|2024-07-18 07:40:20|181825.4|181735.4|181788.2|181698.2|181825.4|181735.4|181787.5|181697.5|26
1721288430000|2024-07-18 07:40:30|181788.1|181698.1|181776.5|181686.5|181788.7|181698.7|181776.5|181686.5|17
1721288440000|2024-07-18 07:40:40|181775.6|181685.6|181757.7|181667.7|181775.6|181685.6|181754.9|181664.9|9
1721288450000|2024-07-18 07:40:50|181757.9|181667.9|181761.8|181671.8|181763.4|181673.4|181754.1|181664.1|25
1721288460000|2024-07-18 07:41:00|181762.8|181672.8|181768.2|181678.2|181772.5|181682.5|181762.8|181672.8|17
1721288470000|2024-07-18 07:41:10|181765.5|181675.5|181759.4|181669.4|181769.4|181679.4|181758.7|181668.7|14
1721288480000|2024-07-18 07:41:20|181760.7|181670.7|181754.3|181664.3|181769.4|181679.4|181754.3|181664.3|14
1721288490000|2024-07-18 07:41:30|181756.8|181666.8|181766.5|181676.5|181766.5|181676.5|181751.8|181661.8|24
1721288500000|2024-07-18 07:41:40|181767.3|181677.3|181765|181675|181767.3|181677.3|181765|181675|8
1721288510000|2024-07-18 07:41:50|181765.7|181675.7|181726.3|181636.3|181766|181676|181717|181627|15
1721288520000|2024-07-18 07:42:00|181721.8|181631.8|181718.3|181628.3|181727.4|181637.4|181715.9|181625.9|18
1721288530000|2024-07-18 07:42:10|181715.7|181625.7|181732.7|181642.7|181733.3|181643.3|181694.4|181604.4|21
1721288540000|2024-07-18 07:42:20|181730.4|181640.4|181754.2|181664.2|181755|181665|181730.4|181640.4|26
1721288550000|2024-07-18 07:42:30|181754.3|181664.3|181752.3|181662.3|181754.3|181664.3|181746.1|181656.1|17
1721288560000|2024-07-18 07:42:40|181747.6|181657.6|181770.4|181680.4|181770.5|181680.5|181742.3|181652.3|28
1721288570000|2024-07-18 07:42:50|181773.6|181683.6|181789.5|181699.5|181806.8|181716.8|181770.4|181680.4|23
1721288580000|2024-07-18 07:43:00|181788.7|181698.7|181776|181686|181790.3|181700.3|181774.5|181684.5|25
1721288590000|2024-07-18 07:43:10|181776.7|181686.7|181778|181688|181786|181696|181770.4|181680.4|20
1721288600000|2024-07-18 07:43:20|181776.6|181686.6|181782|181692|181787.2|181697.2|181776.6|181686.6|18
1721288610000|2024-07-18 07:43:30|181781.9|181691.9|181778.2|181688.2|181786.5|181696.5|181775.7|181685.7|24
1721288620000|2024-07-18 07:43:40|181775.8|181685.8|181782.4|181692.4|181786.5|181696.5|181775.2|181685.2|13
1721288630000|2024-07-18 07:43:50|181784.4|181694.4|181753.3|181663.3|181784.4|181694.4|181744.3|181654.3|23
1721288640000|2024-07-18 07:44:00|181745.7|181655.7|181753.4|181663.4|181753.4|181663.4|181745.7|181655.7|6
1721288650000|2024-07-18 07:44:10|181753.7|181663.7|181758.9|181668.9|181758.9|181668.9|181753.2|181663.2|8
1721288660000|2024-07-18 07:44:20|181757.9|181667.9|181770.9|181680.9|181770.9|181680.9|181757.9|181667.9|8
1721288670000|2024-07-18 07:44:30|181772.2|181682.2|181766.1|181676.1|181772.8|181682.8|181766.1|181676.1|12
1721288680000|2024-07-18 07:44:40|181764.9|181674.9|181766.9|181676.9|181766.9|181676.9|181761.5|181671.5|10
1721288690000|2024-07-18 07:44:50|181765.4|181675.4|181765.2|181675.2|181767|181677|181759.6|181669.6|20
1721288700000|2024-07-18 07:45:00|181766.4|181676.4|181757|181667|181766.4|181676.4|181752.7|181662.7|22
1721288710000|2024-07-18 07:45:10|181756.2|181666.2|181830.2|181740.2|181830.5|181740.5|181754.5|181664.5|28
1721288720000|2024-07-18 07:45:20|181827.8|181737.8|181745.1|181655.1|181830.1|181740.1|181732.9|181642.9|22
1721288730000|2024-07-18 07:45:30|181736.8|181646.8|181684|181594|181741.5|181651.5|181671.4|181581.4|34
1721288740000|2024-07-18 07:45:40|181687.6|181597.6|181682.3|181592.3|181688.3|181598.3|181681.2|181591.2|18
1721288750000|2024-07-18 07:45:50|181682.4|181592.4|181688.6|181598.6|181703.6|181613.6|181682.4|181592.4|19
1721288760000|2024-07-18 07:46:00|181688.5|181598.5|181689.3|181599.3|181696.3|181606.3|181685.8|181595.8|23
1721288770000|2024-07-18 07:46:10|181689.2|181599.2|181688.2|181598.2|181689.2|181599.2|181679.3|181589.3|19
1721288780000|2024-07-18 07:46:20|181682.4|181592.4|181682.7|181592.7|181691.1|181601.1|181676|181586|21
1721288790000|2024-07-18 07:46:30|181684.8|181594.8|181687.3|181597.3|181687.3|181597.3|181682.3|181592.3|14
1721288800000|2024-07-18 07:46:40|181690.3|181600.3|181692.8|181602.8|181701.2|181611.2|181687.8|181597.8|14
1721288810000|2024-07-18 07:46:50|181693.3|181603.3|181692.6|181602.6|181703.3|181613.3|181691|181601|25
1721288820000|2024-07-18 07:47:00|181690.1|181600.1|181707.8|181617.8|181707.8|181617.8|181690.1|181600.1|20
1721288830000|2024-07-18 07:47:10|181705.5|181615.5|181703.2|181613.2|181715.8|181625.8|181696.4|181606.4|22
1721288840000|2024-07-18 07:47:20|181701.5|181611.5|181700.9|181610.9|181707.9|181617.9|181695.5|181605.5|18
1721288850000|2024-07-18 07:47:30|181700.8|181610.8|181714.7|181624.7|181715|181625|181700.8|181610.8|20
1721288860000|2024-07-18 07:47:40|181712.3|181622.3|181707|181617|181714|181624|181698.3|181608.3|19
1721288870000|2024-07-18 07:47:50|181708.9|181618.9|181705.1|181615.1|181709|181619|181703|181613|9
1721288880000|2024-07-18 07:48:00|181705.9|181615.9|181698|181608|181708.3|181618.3|181696.2|181606.2|19
1721288890000|2024-07-18 07:48:10|181698.1|181608.1|181699|181609|181707.6|181617.6|181697.8|181607.8|23
1721288900000|2024-07-18 07:48:20|181699.6|181609.6|181705.2|181615.2|181705.3|181615.3|181690|181600|23
1721288910000|2024-07-18 07:48:30|181705.7|181615.7|181688.6|181598.6|181724|181634|181684.1|181594.1|19
1721288920000|2024-07-18 07:48:40|181690.3|181600.3|181694.9|181604.9|181694.9|181604.9|181683.6|181593.6|22
1721288930000|2024-07-18 07:48:50|181694.4|181604.4|181685.4|181595.4|181698.5|181608.5|181685.4|181595.4|19
1721288940000|2024-07-18 07:49:00|181678.2|181588.2|181697.3|181607.3|181699|181609|181678.2|181588.2|15
1721288950000|2024-07-18 07:49:10|181699.5|181609.5|181704.9|181614.9|181711.5|181621.5|181699.5|181609.5|18
1721288960000|2024-07-18 07:49:20|181705.8|181615.8|181672.3|181582.3|181705.8|181615.8|181672|181582|19
1721288970000|2024-07-18 07:49:30|181675.4|181585.4|181716.5|181626.5|181716.5|181626.5|181672.8|181582.8|23
1721288980000|2024-07-18 07:49:40|181710|181620|181699.8|181609.8|181711.9|181621.9|181699.8|181609.8|13
1721288990000|2024-07-18 07:49:50|181699.7|181609.7|181707.6|181617.6|181707.7|181617.7|181696.8|181606.8|12
1721289000000|2024-07-18 07:50:00|181707.9|181617.9|181709.3|181619.3|181726|181636|181701.4|181611.4|22
1721289010000|2024-07-18 07:50:10|181710.6|181620.6|181698.5|181608.5|181710.6|181620.6|181693.1|181603.1|14
1721289020000|2024-07-18 07:50:20|181699.5|181609.5|181691.9|181601.9|181699.5|181609.5|181689.8|181599.8|24
1721289030000|2024-07-18 07:50:30|181689.7|181599.7|181689.7|181599.7|181689.7|181599.7|181688.2|181598.2|8
1721289040000|2024-07-18 07:50:40|181688.4|181598.4|181690.3|181600.3|181690.3|181600.3|181688.3|181598.3|8
1721289050000|2024-07-18 07:50:50|181688.8|181598.8|181686.2|181596.2|181690.3|181600.3|181686.1|181596.1|17
1721289060000|2024-07-18 07:51:00|181685.3|181595.3|181691.8|181601.8|181696.5|181606.5|181685.3|181595.3|18
1721289070000|2024-07-18 07:51:10|181692.8|181602.8|181688.8|181598.8|181692.8|181602.8|181688.6|181598.6|9
1721289080000|2024-07-18 07:51:20|181688.7|181598.7|181683.7|181593.7|181689.2|181599.2|181682.9|181592.9|11
1721289090000|2024-07-18 07:51:30|181679.7|181589.7|181684|181594|181684.5|181594.5|181678.8|181588.8|7
1721289100000|2024-07-18 07:51:40|181683.9|181593.9|181681.9|181591.9|181687.2|181597.2|181679.8|181589.8|18
1721289110000|2024-07-18 07:51:50|181682.4|181592.4|181682.6|181592.6|181682.8|181592.8|181681|181591|12
1721289120000|2024-07-18 07:52:00|181682.5|181592.5|181677.2|181587.2|181682.8|181592.8|181677.2|181587.2|9
1721289130000|2024-07-18 07:52:10|181674.9|181584.9|181676|181586|181676.9|181586.9|181674.9|181584.9|9
1721289140000|2024-07-18 07:52:20|181676.1|181586.1|181683|181593|181683|181593|181675.7|181585.7|15
1721289150000|2024-07-18 07:52:30|181682.7|181592.7|181689.2|181599.2|181689.2|181599.2|181682.7|181592.7|11
1721289160000|2024-07-18 07:52:40|181690.9|181600.9|181693.9|181603.9|181693.9|181603.9|181690.9|181600.9|7
1721289170000|2024-07-18 07:52:50|181695|181605|181723.1|181633.1|181732.9|181642.9|181695|181605|8
1721289180000|2024-07-18 07:53:00|181726|181636|181705.2|181615.2|181726|181636|181705.2|181615.2|18
1721289190000|2024-07-18 07:53:10|181705.8|181615.8|181711|181621|181711.5|181621.5|181705.2|181615.2|13
1721289200000|2024-07-18 07:53:20|181708.8|181618.8|181709.4|181619.4|181709.4|181619.4|181708.5|181618.5|4
1721289210000|2024-07-18 07:53:30|181710.5|181620.5|181724.6|181634.6|181724.6|181634.6|181710.5|181620.5|17
1721289220000|2024-07-18 07:53:40|181727|181637|181724.2|181634.2|181735.5|181645.5|181724.2|181634.2|10
1721289230000|2024-07-18 07:53:50|181720.7|181630.7|181734|181644|181734|181644|181720.7|181630.7|8
1721289240000|2024-07-18 07:54:00|181730.7|181640.7|181722.8|181632.8|181731|181641|181722.8|181632.8|15
1721289250000|2024-07-18 07:54:10|181723.6|181633.6|181724.2|181634.2|181725.3|181635.3|181721.5|181631.5|10
1721289260000|2024-07-18 07:54:20|181722.9|181632.9|181708.8|181618.8|181722.9|181632.9|181703.2|181613.2|21
1721289270000|2024-07-18 07:54:30|181711.5|181621.5|181711.1|181621.1|181713|181623|181704.9|181614.9|11
1721289280000|2024-07-18 07:54:40|181708.2|181618.2|181711.5|181621.5|181715.5|181625.5|181704.8|181614.8|20
1721289290000|2024-07-18 07:54:50|181713.8|181623.8|181728.4|181638.4|181731.2|181641.2|181713.8|181623.8|19
1721289300000|2024-07-18 07:55:00|181724|181634|181727|181637|181733.2|181643.2|181723|181633|23
1721289310000|2024-07-18 07:55:10|181728.8|181638.8|181728.3|181638.3|181732.5|181642.5|181725.8|181635.8|17
1721289320000|2024-07-18 07:55:20|181728|181638|181755|181665|181755|181665|181728|181638|16
1721289330000|2024-07-18 07:55:30|181752.2|181662.2|181755.3|181665.3|181755.4|181665.4|181749.9|181659.9|10
1721289340000|2024-07-18 07:55:40|181757.1|181667.1|181754.5|181664.5|181757.7|181667.7|181754.5|181664.5|8
1721289350000|2024-07-18 07:55:50|181755.2|181665.2|181747.4|181657.4|181755.2|181665.2|181745.9|181655.9|21
1721289360000|2024-07-18 07:56:00|181747.3|181657.3|181745|181655|181747.3|181657.3|181739.1|181649.1|14
1721289370000|2024-07-18 07:56:10|181744.9|181654.9|181744.5|181654.5|181745.5|181655.5|181743.1|181653.1|10
1721289380000|2024-07-18 07:56:20|181744.3|181654.3|181751.9|181661.9|181751.9|181661.9|181744.2|181654.2|12
1721289390000|2024-07-18 07:56:30|181754.8|181664.8|181751.9|181661.9|181756.2|181666.2|181751.1|181661.1|10
1721289400000|2024-07-18 07:56:40|181752.3|181662.3|181755.5|181665.5|181755.6|181665.6|181752.3|181662.3|3
1721289410000|2024-07-18 07:56:50|181755.4|181665.4|181748.8|181658.8|181755.4|181665.4|181748.8|181658.8|11
1721289420000|2024-07-18 07:57:00|181747.9|181657.9|181743.1|181653.1|181749|181659|181743.1|181653.1|16
1721289430000|2024-07-18 07:57:10|181743.5|181653.5|181739.7|181649.7|181743.5|181653.5|181739.7|181649.7|7
1721289440000|2024-07-18 07:57:20|181740.3|181650.3|181747.5|181657.5|181750.5|181660.5|181740.3|181650.3|12
1721289450000|2024-07-18 07:57:30|181753.8|181663.8|181760.3|181670.3|181765.7|181675.7|181753.8|181663.8|17
1721289460000|2024-07-18 07:57:40|181761.4|181671.4|181761.3|181671.3|181762.9|181672.9|181760.2|181670.2|11
1721289470000|2024-07-18 07:57:50|181762.8|181672.8|181757.8|181667.8|181763.8|181673.8|181757.8|181667.8|9
1721289480000|2024-07-18 07:58:00|181758.6|181668.6|181731.8|181641.8|181814.5|181724.5|181728.1|181638.1|20
1721289490000|2024-07-18 07:58:10|181731.4|181641.4|181738.6|181648.6|181742.4|181652.4|181731.4|181641.4|16
1721289500000|2024-07-18 07:58:20|181739.8|181649.8|181743.8|181653.8|181744.7|181654.7|181739.8|181649.8|16
1721289510000|2024-07-18 07:58:30|181746.5|181656.5|181756.3|181666.3|181763.5|181673.5|181746.5|181656.5|18
1721289520000|2024-07-18 07:58:40|181758.5|181668.5|181752.8|181662.8|181759.9|181669.9|181752.8|181662.8|13
1721289530000|2024-07-18 07:58:50|181753.4|181663.4|181703.6|181613.6|181754.2|181664.2|181699.1|181609.1|23
1721289540000|2024-07-18 07:59:00|181698.9|181608.9|181698.5|181608.5|181703|181613|181692.4|181602.4|22
1721289550000|2024-07-18 07:59:10|181689.8|181599.8|181693.6|181603.6|181693.6|181603.6|181684.6|181594.6|17
1721289560000|2024-07-18 07:59:20|181693.8|181603.8|181682.1|181592.1|181695.2|181605.2|181682.1|181592.1|10
1721289570000|2024-07-18 07:59:30|181682.2|181592.2|181689.3|181599.3|181691.3|181601.3|181682.2|181592.2|20
1721289580000|2024-07-18 07:59:40|181696.3|181606.3|181653.3|181563.3|181700.3|181610.3|181631.8|181541.8|25
1721289590000|2024-07-18 07:59:50|181654.4|181564.4|181627.1|181537.1|181654.4|181564.4|181627.1|181537.1|19
1721289600000|2024-07-18 08:00:00|181629.5|181539.5|181623|181533|181633.8|181543.8|181623|181533|11
1721289610000|2024-07-18 08:00:10|181623.2|181533.2|181618.2|181528.2|181626.4|181536.4|181618.2|181528.2|14
1721289620000|2024-07-18 08:00:20|181619.5|181529.5|181618.6|181528.6|181619.5|181529.5|181616.4|181526.4|8
1721289630000|2024-07-18 08:00:30|181619.6|181529.6|181615.8|181525.8|181619.6|181529.6|181613.8|181523.8|11
1721289640000|2024-07-18 08:00:40|181616.3|181526.3|181623.7|181533.7|181625.6|181535.6|181614.9|181524.9|18
1721289650000|2024-07-18 08:00:50|181621.6|181531.6|181617.7|181527.7|181621.6|181531.6|181616.3|181526.3|15
1721289660000|2024-07-18 08:01:00|181617.6|181527.6|181693.2|181603.2|181697|181607|181615.8|181525.8|12
1721289670000|2024-07-18 08:01:10|181694.3|181604.3|181702|181612|181706.7|181616.7|181693.5|181603.5|24
1721289680000|2024-07-18 08:01:20|181701.9|181611.9|181699.2|181609.2|181708.1|181618.1|181697.9|181607.9|20
1721289690000|2024-07-18 08:01:30|181696.3|181606.3|181653.4|181563.4|181697.4|181607.4|181652.1|181562.1|19
1721289700000|2024-07-18 08:01:40|181654.1|181564.1|181653.9|181563.9|181655.8|181565.8|181652.6|181562.6|16
1721289710000|2024-07-18 08:01:50|181652.8|181562.8|181620.1|181530.1|181656.5|181566.5|181609.6|181519.6|25
1721289720000|2024-07-18 08:02:00|181622.2|181532.2|181627.6|181537.6|181627.6|181537.6|181615.1|181525.1|24
1721289730000|2024-07-18 08:02:10|181628.1|181538.1|181635.9|181545.9|181638.9|181548.9|181628.1|181538.1|20
1721289740000|2024-07-18 08:02:20|181634.2|181544.2|181633.9|181543.9|181635.3|181545.3|181631.9|181541.9|17
1721289750000|2024-07-18 08:02:30|181634.8|181544.8|181645.3|181555.3|181645.3|181555.3|181625.7|181535.7|23
1721289760000|2024-07-18 08:02:40|181644|181554|181641.5|181551.5|181644|181554|181637|181547|25
1721289770000|2024-07-18 08:02:50|181641.6|181551.6|181637.2|181547.2|181644.6|181554.6|181635.2|181545.2|21
1721289780000|2024-07-18 08:03:00|181643.7|181553.7|181627.6|181537.6|181662.3|181572.3|181627.6|181537.6|27
1721289790000|2024-07-18 08:03:10|181626.7|181536.7|181628.2|181538.2|181628.2|181538.2|181622.5|181532.5|13
1721289800000|2024-07-18 08:03:20|181628|181538|181624.7|181534.7|181632.2|181542.2|181624.6|181534.6|13
1721289810000|2024-07-18 08:03:30|181625.8|181535.8|181622.2|181532.2|181625.8|181535.8|181620.3|181530.3|17
1721289820000|2024-07-18 08:03:40|181620.5|181530.5|181623.2|181533.2|181623.2|181533.2|181620.5|181530.5|7
1721289830000|2024-07-18 08:03:50|181622.5|181532.5|181668.8|181578.8|181669.8|181579.8|181622.5|181532.5|14
1721289840000|2024-07-18 08:04:00|181667.5|181577.5|181667.7|181577.7|181669.7|181579.7|181663.8|181573.8|20
1721289850000|2024-07-18 08:04:10|181664.2|181574.2|181665.5|181575.5|181668.7|181578.7|181660.6|181570.6|17
1721289860000|2024-07-18 08:04:20|181667|181577|181699.9|181609.9|181702.5|181612.5|181667|181577|23
1721289870000|2024-07-18 08:04:30|181702|181612|181715.1|181625.1|181722.3|181632.3|181702|181612|22
1721289880000|2024-07-18 08:04:40|181716.6|181626.6|181701.1|181611.1|181719.5|181629.5|181701.1|181611.1|25
1721289890000|2024-07-18 08:04:50|181703.4|181613.4|181719.4|181629.4|181720|181630|181703.4|181613.4|30
1721289900000|2024-07-18 08:05:00|181715|181625|181724.8|181634.8|181724.8|181634.8|181714.9|181624.9|18
1721289910000|2024-07-18 08:05:10|181728.1|181638.1|181736.9|181646.9|181740.3|181650.3|181725.8|181635.8|23
1721289920000|2024-07-18 08:05:20|181736.7|181646.7|181717.3|181627.3|181737.5|181647.5|181717.3|181627.3|24
1721289930000|2024-07-18 08:05:30|181714.9|181624.9|181714.4|181624.4|181715.3|181625.3|181713.1|181623.1|6
1721289940000|2024-07-18 08:05:40|181714.3|181624.3|181724.8|181634.8|181724.8|181634.8|181714.3|181624.3|9
1721289950000|2024-07-18 08:05:50|181722.5|181632.5|181689.2|181599.2|181724.8|181634.8|181687.3|181597.3|11
1721289960000|2024-07-18 08:06:00|181693.5|181603.5|181707.3|181617.3|181707.3|181617.3|181693.5|181603.5|8
1721289970000|2024-07-18 08:06:10|181731.8|181641.8|181727.2|181637.2|181733.6|181643.6|181725|181635|22
1721289980000|2024-07-18 08:06:20|181726.9|181636.9|181700|181610|181726.9|181636.9|181700|181610|12
1721289990000|2024-07-18 08:06:30|181700.1|181610.1|181708.9|181618.9|181708.9|181618.9|181700.1|181610.1|8
1721290000000|2024-07-18 08:06:40|181705.3|181615.3|181727.6|181637.6|181727.6|181637.6|181704.8|181614.8|16
1721290010000|2024-07-18 08:06:50|181729.2|181639.2|181720.4|181630.4|181730.4|181640.4|181714.2|181624.2|20
1721290020000|2024-07-18 08:07:00|181718|181628|181716.1|181626.1|181718|181628|181712.8|181622.8|18
1721290030000|2024-07-18 08:07:10|181713.8|181623.8|181731.7|181641.7|181735.3|181645.3|181713.4|181623.4|15
1721290040000|2024-07-18 08:07:20|181732.4|181642.4|181733.6|181643.6|181735.5|181645.5|181731.5|181641.5|12
1721290050000|2024-07-18 08:07:30|181733.5|181643.5|181716.5|181626.5|181735.3|181645.3|181716.1|181626.1|19
1721290060000|2024-07-18 08:07:40|181715.1|181625.1|181711.7|181621.7|181715.9|181625.9|181711.7|181621.7|12
1721290070000|2024-07-18 08:07:50|181711.2|181621.2|181715|181625|181716.5|181626.5|181707.8|181617.8|14
1721290080000|2024-07-18 08:08:00|181716.7|181626.7|181721.9|181631.9|181724.6|181634.6|181712.6|181622.6|21
1721290090000|2024-07-18 08:08:10|181721.2|181631.2|181734.8|181644.8|181738.9|181648.9|181721.2|181631.2|18
1721290100000|2024-07-18 08:08:20|181737|181647|181725.4|181635.4|181737.1|181647.1|181718.2|181628.2|15
1721290110000|2024-07-18 08:08:30|181726.6|181636.6|181705.1|181615.1|181727.1|181637.1|181703.4|181613.4|20
1721290120000|2024-07-18 08:08:40|181707.6|181617.6|181696.5|181606.5|181707.6|181617.6|181691.1|181601.1|16
1721290130000|2024-07-18 08:08:50|181696.3|181606.3|181705.7|181615.7|181705.7|181615.7|181693.3|181603.3|14
1721290140000|2024-07-18 08:09:00|181704.9|181614.9|181699.2|181609.2|181704.9|181614.9|181696.8|181606.8|11
1721290150000|2024-07-18 08:09:10|181698.9|181608.9|181676.4|181586.4|181699.4|181609.4|181670.2|181580.2|12
1721290160000|2024-07-18 08:09:20|181678.8|181588.8|181678.2|181588.2|181678.8|181588.8|181677.9|181587.9|4
1721290170000|2024-07-18 08:09:30|181678.4|181588.4|181678.6|181588.6|181678.8|181588.8|181678.4|181588.4|4
1721290180000|2024-07-18 08:09:40|181678.9|181588.9|181684.2|181594.2|181684.2|181594.2|181678.2|181588.2|3
1721290190000|2024-07-18 08:09:50|181685.6|181595.6|181682.7|181592.7|181688.6|181598.6|181682.7|181592.7|3
1721290200000|2024-07-18 08:10:00|181684.2|181594.2|181701.2|181611.2|181703.7|181613.7|181684.2|181594.2|22
1721290210000|2024-07-18 08:10:10|181703.7|181613.7|181703.7|181613.7|181704.5|181614.5|181701.4|181611.4|7
1721290220000|2024-07-18 08:10:20|181704|181614|181702.4|181612.4|181704|181614|181702|181612|7
1721290230000|2024-07-18 08:10:30|181700.7|181610.7|181695.3|181605.3|181700.7|181610.7|181694.5|181604.5|9
1721290240000|2024-07-18 08:10:40|181695.5|181605.5|181690.8|181600.8|181695.5|181605.5|181690.6|181600.6|8
1721290250000|2024-07-18 08:10:50|181686.5|181596.5|181691.7|181601.7|181691.7|181601.7|181686.5|181596.5|11
1721290260000|2024-07-18 08:11:00|181690.7|181600.7|181688.8|181598.8|181690.8|181600.8|181688.8|181598.8|8
1721290270000|2024-07-18 08:11:10|181686.2|181596.2|181683.5|181593.5|181686.2|181596.2|181681.1|181591.1|6
1721290280000|2024-07-18 08:11:20|181686.3|181596.3|181676.7|181586.7|181686.6|181596.6|181673.6|181583.6|7
1721290290000|2024-07-18 08:11:30|181677.7|181587.7|181698.2|181608.2|181700.6|181610.6|181677.7|181587.7|15
1721290300000|2024-07-18 08:11:40|181696.9|181606.9|181695|181605|181702|181612|181695|181605|11
1721290310000|2024-07-18 08:11:50|181694.9|181604.9|181692.1|181602.1|181696.4|181606.4|181692.1|181602.1|10
1721290320000|2024-07-18 08:12:00|181693.1|181603.1|181689.2|181599.2|181693.1|181603.1|181688.6|181598.6|9
1721290330000|2024-07-18 08:12:10|181688.8|181598.8|181693|181603|181693|181603|181687.6|181597.6|6
1721290340000|2024-07-18 08:12:20|181702.5|181612.5|181733.4|181643.4|181736.2|181646.2|181700.5|181610.5|17
1721290350000|2024-07-18 08:12:30|181735.2|181645.2|181729.9|181639.9|181751.8|181661.8|181729.4|181639.4|20
1721290360000|2024-07-18 08:12:40|181729.4|181639.4|181728.4|181638.4|181730.6|181640.6|181728.4|181638.4|7
1721290370000|2024-07-18 08:12:50|181730.6|181640.6|181728.8|181638.8|181731|181641|181724.8|181634.8|8
1721290380000|2024-07-18 08:13:00|181729.8|181639.8|181734.2|181644.2|181740.3|181650.3|181725.7|181635.7|14
1721290390000|2024-07-18 08:13:10|181732.1|181642.1|181741.3|181651.3|181749.6|181659.6|181732.1|181642.1|15
1721290400000|2024-07-18 08:13:20|181740.7|181650.7|181741.9|181651.9|181744.6|181654.6|181737.8|181647.8|10
1721290410000|2024-07-18 08:13:30|181745.4|181655.4|181742.2|181652.2|181747.2|181657.2|181740.9|181650.9|8
1721290420000|2024-07-18 08:13:40|181741.9|181651.9|181705|181615|181741.9|181651.9|181705|181615|11
1721290430000|2024-07-18 08:13:50|181698.2|181608.2|181695.8|181605.8|181698.2|181608.2|181692.8|181602.8|6
1721290440000|2024-07-18 08:14:00|181697.8|181607.8|181711.5|181621.5|181711.5|181621.5|181695.2|181605.2|15
1721290450000|2024-07-18 08:14:10|181710.3|181620.3|181719.2|181629.2|181719.5|181629.5|181697.3|181607.3|19
1721290460000|2024-07-18 08:14:20|181719.3|181629.3|181720.4|181630.4|181724.1|181634.1|181718.7|181628.7|13
1721290470000|2024-07-18 08:14:30|181723.2|181633.2|181723.6|181633.6|181724.3|181634.3|181723.2|181633.2|5
1721290480000|2024-07-18 08:14:40|181723.8|181633.8|181723|181633|181723.8|181633.8|181721.7|181631.7|12
1721290490000|2024-07-18 08:14:50|181721.7|181631.7|181769.7|181679.7|181776.3|181686.3|181721.7|181631.7|14
1721290500000|2024-07-18 08:15:00|181764.5|181674.5|181764|181674|181768.4|181678.4|181764|181674|10
1721290510000|2024-07-18 08:15:10|181765.8|181675.8|181762.8|181672.8|181767.6|181677.6|181762.6|181672.6|11
1721290520000|2024-07-18 08:15:20|181756.6|181666.6|181765.2|181675.2|181767.9|181677.9|181756.6|181666.6|6
1721290530000|2024-07-18 08:15:30|181765.1|181675.1|181764.1|181674.1|181767.4|181677.4|181757.5|181667.5|11
1721290540000|2024-07-18 08:15:40|181761.1|181671.1|181760.6|181670.6|181766.5|181676.5|181756.7|181666.7|14
1721290550000|2024-07-18 08:15:50|181766.1|181676.1|181766.8|181676.8|181767|181677|181756.9|181666.9|10
1721290560000|2024-07-18 08:16:00|181765.7|181675.7|181770.3|181680.3|181770.3|181680.3|181763.4|181673.4|5
1721290570000|2024-07-18 08:16:10|181767.8|181677.8|181772.7|181682.7|181773.3|181683.3|181767.8|181677.8|3
1721290580000|2024-07-18 08:16:20|181775.4|181685.4|181772.4|181682.4|181775.4|181685.4|181772.4|181682.4|2
1721290590000|2024-07-18 08:16:30|181766.2|181676.2|181766.2|181676.2|181772.4|181682.4|181766.2|181676.2|3
1721290600000|2024-07-18 08:16:40|181765.9|181675.9|181771.2|181681.2|181771.2|181681.2|181765.9|181675.9|5
1721290610000|2024-07-18 08:16:50|181765.9|181675.9|181767.1|181677.1|181767.1|181677.1|181756.7|181666.7|9
1721290620000|2024-07-18 08:17:00|181767.3|181677.3|181767.3|181677.3|181767.3|181677.3|181767.3|181677.3|1
1721290630000|2024-07-18 08:17:10|181770.6|181680.6|181765.1|181675.1|181770.6|181680.6|181765.1|181675.1|2
1721290640000|2024-07-18 08:17:20|181765.4|181675.4|181765.7|181675.7|181771.6|181681.6|181765.4|181675.4|3
1721290650000|2024-07-18 08:17:30|181767.4|181677.4|181766.1|181676.1|181769.1|181679.1|181757.1|181667.1|9
1721290660000|2024-07-18 08:17:40|181766.3|181676.3|181768.2|181678.2|181771.8|181681.8|181766.3|181676.3|5
1721290670000|2024-07-18 08:17:50|181769.6|181679.6|181768.3|181678.3|181772.3|181682.3|181767.3|181677.3|5
1721290680000|2024-07-18 08:18:00|181768.1|181678.1|181763.9|181673.9|181768.1|181678.1|181760.8|181670.8|7
1721290690000|2024-07-18 08:18:10|181768.7|181678.7|181766.1|181676.1|181768.7|181678.7|181765.6|181675.6|3
1721290700000|2024-07-18 08:18:20|181764.3|181674.3|181779.2|181689.2|181799.1|181709.1|181764.3|181674.3|11
1721290710000|2024-07-18 08:18:30|181779.9|181689.9|181782.4|181692.4|181783|181693|181776.5|181686.5|8
1721290720000|2024-07-18 08:18:40|181784.1|181694.1|181789.9|181699.9|181792.1|181702.1|181784|181694|14
1721290730000|2024-07-18 08:18:50|181789.4|181699.4|181788.5|181698.5|181789.9|181699.9|181786.5|181696.5|5
1721290740000|2024-07-18 08:19:00|181787.9|181697.9|181775.6|181685.6|181787.9|181697.9|181775.6|181685.6|6
1721290750000|2024-07-18 08:19:10|181779.1|181689.1|181781.9|181691.9|181782.1|181692.1|181777.3|181687.3|11
1721290760000|2024-07-18 08:19:20|181782.2|181692.2|181786.5|181696.5|181786.5|181696.5|181782.2|181692.2|5
1721290770000|2024-07-18 08:19:30|181789.6|181699.6|181781.8|181691.8|181789.6|181699.6|181781.8|181691.8|11
1721290780000|2024-07-18 08:19:40|181784.9|181694.9|181777.8|181687.8|181784.9|181694.9|181777.2|181687.2|17
1721290790000|2024-07-18 08:19:50|181774.6|181684.6|181788.1|181698.1|181788.1|181698.1|181774.6|181684.6|14
1721290800000|2024-07-18 08:20:00|181788.6|181698.6|181793.9|181703.9|181793.9|181703.9|181788.6|181698.6|8
1721290810000|2024-07-18 08:20:10|181794|181704|181801.9|181711.9|181801.9|181711.9|181794|181704|7
1721290820000|2024-07-18 08:20:20|181800|181710|181864.1|181774.1|181864.6|181774.6|181800|181710|21
1721290830000|2024-07-18 08:20:30|181863.9|181773.9|181876.5|181786.5|181890.6|181800.6|181863.5|181773.5|18
1721290840000|2024-07-18 08:20:40|181877|181787|181855.9|181765.9|181877|181787|181853.7|181763.7|11
1721290850000|2024-07-18 08:20:50|181842.2|181752.2|181848|181758|181849.8|181759.8|181841.2|181751.2|12
1721290860000|2024-07-18 08:21:00|181848.7|181758.7|181851.6|181761.6|181851.8|181761.8|181848.1|181758.1|9
1721290870000|2024-07-18 08:21:10|181851.9|181761.9|181851.7|181761.7|181852.4|181762.4|181850.4|181760.4|11
1721290880000|2024-07-18 08:21:20|181860.4|181770.4|181860.6|181770.6|181860.6|181770.6|181852.9|181762.9|11
1721290890000|2024-07-18 08:21:30|181858.6|181768.6|181851.7|181761.7|181860.6|181770.6|181851.7|181761.7|4
1721290900000|2024-07-18 08:21:40|181858.8|181768.8|181896|181806|181896.5|181806.5|181851.7|181761.7|21
1721290910000|2024-07-18 08:21:50|181896.5|181806.5|181866.3|181776.3|181900|181810|181866.3|181776.3|20
1721290920000|2024-07-18 08:22:00|181859.6|181769.6|181863.2|181773.2|181869.1|181779.1|181856.6|181766.6|23
1721290930000|2024-07-18 08:22:10|181863.1|181773.1|181863|181773|181863.1|181773.1|181863|181773|2
1721290940000|2024-07-18 08:22:20|181862.6|181772.6|181881.4|181791.4|181886.7|181796.7|181862.6|181772.6|12
1721290950000|2024-07-18 08:22:30|181876.9|181786.9|181886.1|181796.1|181886.6|181796.6|181873.6|181783.6|17
1721290960000|2024-07-18 08:22:40|181885.9|181795.9|181888.8|181798.8|181893.1|181803.1|181880.4|181790.4|13
1721290970000|2024-07-18 08:22:50|181890|181800|181886.5|181796.5|181892.6|181802.6|181886.5|181796.5|9
1721290980000|2024-07-18 08:23:00|181887.9|181797.9|181891.8|181801.8|181892.4|181802.4|181887.9|181797.9|13
1721290990000|2024-07-18 08:23:10|181889.7|181799.7|181889.7|181799.7|181890.6|181800.6|181889.7|181799.7|5
1721291000000|2024-07-18 08:23:20|181890.7|181800.7|181896.6|181806.6|181896.6|181806.6|181889.7|181799.7|12
1721291010000|2024-07-18 08:23:30|181898.4|181808.4|181819.6|181729.6|181903.1|181813.1|181813.9|181723.9|24
1721291020000|2024-07-18 08:23:40|181819|181729|181818|181728|181826.7|181736.7|181818|181728|17
1721291030000|2024-07-18 08:23:50|181818.1|181728.1|181799.6|181709.6|181819.5|181729.5|181799.6|181709.6|23
1721291040000|2024-07-18 08:24:00|181800|181710|181804.6|181714.6|181804.6|181714.6|181794.6|181704.6|16
1721291050000|2024-07-18 08:24:10|181801.7|181711.7|181814.5|181724.5|181814.5|181724.5|181801.7|181711.7|13
1721291060000|2024-07-18 08:24:20|181814.9|181724.9|181890.4|181800.4|181890.4|181800.4|181808|181718|27
1721291070000|2024-07-18 08:24:30|181894.5|181804.5|181895.6|181805.6|181902.9|181812.9|181883.4|181793.4|19
1721291080000|2024-07-18 08:24:40|181884.1|181794.1|181882.9|181792.9|181891.3|181801.3|181872.8|181782.8|23
1721291090000|2024-07-18 08:24:50|181884.7|181794.7|181881.7|181791.7|181886.2|181796.2|181881.5|181791.5|20
1721291100000|2024-07-18 08:25:00|181887.5|181797.5|181878.1|181788.1|181889.4|181799.4|181877.9|181787.9|25
1721291110000|2024-07-18 08:25:10|181878.5|181788.5|181875.6|181785.6|181882.8|181792.8|181861.4|181771.4|24
1721291120000|2024-07-18 08:25:20|181878.4|181788.4|181880.5|181790.5|181894.3|181804.3|181878.4|181788.4|22
1721291130000|2024-07-18 08:25:30|181880.6|181790.6|181876.9|181786.9|181880.6|181790.6|181863.8|181773.8|24
1721291140000|2024-07-18 08:25:40|181876.5|181786.5|181876|181786|181880.8|181790.8|181862.6|181772.6|19
1721291150000|2024-07-18 08:25:50|181876.7|181786.7|181883.3|181793.3|181883.3|181793.3|181876.7|181786.7|10
1721291160000|2024-07-18 08:26:00|181885.7|181795.7|181884.7|181794.7|181885.7|181795.7|181870.3|181780.3|20
1721291170000|2024-07-18 08:26:10|181885.4|181795.4|181880.3|181790.3|181888.7|181798.7|181880.3|181790.3|20
1721291180000|2024-07-18 08:26:20|181873.5|181783.5|181882.8|181792.8|181888.6|181798.6|181871.7|181781.7|23
1721291190000|2024-07-18 08:26:30|181882.2|181792.2|181880.7|181790.7|181882.9|181792.9|181877.7|181787.7|20
1721291200000|2024-07-18 08:26:40|181881.2|181791.2|181887.2|181797.2|181887.4|181797.4|181877.3|181787.3|21
1721291210000|2024-07-18 08:26:50|181887.1|181797.1|181884.4|181794.4|181887.1|181797.1|181884.4|181794.4|5
1721291220000|2024-07-18 08:27:00|181884.3|181794.3|181884.4|181794.4|181885|181795|181881.3|181791.3|15
1721291230000|2024-07-18 08:27:10|181882.5|181792.5|181885.3|181795.3|181888.6|181798.6|181881.5|181791.5|15
1721291240000|2024-07-18 08:27:20|181886|181796|181898.4|181808.4|181898.5|181808.5|181885.9|181795.9|15
1721291250000|2024-07-18 08:27:30|181898.3|181808.3|181899.8|181809.8|181899.9|181809.9|181898.2|181808.2|4
1721291260000|2024-07-18 08:27:40|181903|181813|181965.4|181875.4|181974.2|181884.2|181903|181813|25
1721291270000|2024-07-18 08:27:50|181967.8|181877.8|181954|181864|181970.2|181880.2|181952.3|181862.3|20
1721291280000|2024-07-18 08:28:00|181954.8|181864.8|181962.4|181872.4|181967.4|181877.4|181953.4|181863.4|18
1721291290000|2024-07-18 08:28:10|181960|181870|181907|181817|181962.4|181872.4|181884.1|181794.1|17
1721291300000|2024-07-18 08:28:20|181906.9|181816.9|181918.2|181828.2|181929.1|181839.1|181906.9|181816.9|33
1721291310000|2024-07-18 08:28:30|181917.2|181827.2|181923.3|181833.3|181923.3|181833.3|181916.9|181826.9|17
1721291320000|2024-07-18 08:28:40|181923.4|181833.4|181914.1|181824.1|181923.7|181833.7|181909.5|181819.5|16
1721291330000|2024-07-18 08:28:50|181911.5|181821.5|181899|181809|181915.1|181825.1|181899|181809|23
1721291340000|2024-07-18 08:29:00|181898.6|181808.6|181879.1|181789.1|181902.7|181812.7|181874.5|181784.5|18
1721291350000|2024-07-18 08:29:10|181879.2|181789.2|181903.2|181813.2|181903.2|181813.2|181879.2|181789.2|18
1721291360000|2024-07-18 08:29:20|181898.1|181808.1|181911.8|181821.8|181915.1|181825.1|181898.1|181808.1|16
1721291370000|2024-07-18 08:29:30|181907|181817|181908.7|181818.7|181910.3|181820.3|181901.1|181811.1|16
1721291380000|2024-07-18 08:29:40|181908.5|181818.5|181907.3|181817.3|181912.2|181822.2|181899.8|181809.8|18
1721291390000|2024-07-18 08:29:50|181908.2|181818.2|181882.7|181792.7|181908.2|181818.2|181882.7|181792.7|13
1721291400000|2024-07-18 08:30:00|181885|181795|181889.6|181799.6|181902.6|181812.6|181885|181795|25
1721291410000|2024-07-18 08:30:10|181886.6|181796.6|181883.8|181793.8|181891.2|181801.2|181883.8|181793.8|7
1721291420000|2024-07-18 08:30:20|181881.9|181791.9|181891.5|181801.5|181892.4|181802.4|181881.9|181791.9|8
1721291430000|2024-07-18 08:30:30|181889.8|181799.8|181914.6|181824.6|181920.3|181830.3|181889.7|181799.7|23
1721291440000|2024-07-18 08:30:40|181913.8|181823.8|181909.9|181819.9|181913.8|181823.8|181906.7|181816.7|14
1721291450000|2024-07-18 08:30:50|181908.5|181818.5|181910|181820|181931.4|181841.4|181908.5|181818.5|29
1721291460000|2024-07-18 08:31:00|181911.5|181821.5|181916.7|181826.7|181918.6|181828.6|181907.6|181817.6|18
1721291470000|2024-07-18 08:31:10|181915.6|181825.6|181916|181826|181919.3|181829.3|181911.9|181821.9|8
1721291480000|2024-07-18 08:31:20|181914.1|181824.1|181905|181815|181916|181826|181903.4|181813.4|10
1721291490000|2024-07-18 08:31:30|181901.4|181811.4|181897.4|181807.4|181904.5|181814.5|181893.3|181803.3|18
1721291500000|2024-07-18 08:31:40|181897.8|181807.8|181905.9|181815.9|181908.7|181818.7|181897.7|181807.7|15
1721291510000|2024-07-18 08:31:50|181904.3|181814.3|181901.6|181811.6|181904.4|181814.4|181892.3|181802.3|26
1721291520000|2024-07-18 08:32:00|181904.4|181814.4|181910.5|181820.5|181910.5|181820.5|181901.7|181811.7|20
1721291530000|2024-07-18 08:32:10|181912.3|181822.3|181901.7|181811.7|181912.3|181822.3|181900|181810|13
1721291540000|2024-07-18 08:32:20|181900.6|181810.6|181879.8|181789.8|181900.8|181810.8|181879.8|181789.8|10
1721291550000|2024-07-18 08:32:30|181877.7|181787.7|181873.2|181783.2|181877.7|181787.7|181871.3|181781.3|12
1721291560000|2024-07-18 08:32:40|181873.3|181783.3|181874.7|181784.7|181878.9|181788.9|181873.3|181783.3|15
1721291570000|2024-07-18 08:32:50|181873.8|181783.8|181875.9|181785.9|181878.3|181788.3|181872.1|181782.1|12
1721291580000|2024-07-18 08:33:00|181873.5|181783.5|181871.4|181781.4|181874.7|181784.7|181871.4|181781.4|4
1721291590000|2024-07-18 08:33:10|181872.5|181782.5|181875.9|181785.9|181875.9|181785.9|181871.8|181781.8|8
1721291600000|2024-07-18 08:33:20|181876.1|181786.1|181874|181784|181879|181789|181874|181784|6
1721291610000|2024-07-18 08:33:30|181873|181783|181786.8|181696.8|181873.2|181783.2|181784.7|181694.7|18
1721291620000|2024-07-18 08:33:40|181788.6|181698.6|181822.2|181732.2|181826.1|181736.1|181788.6|181698.6|26
1721291630000|2024-07-18 08:33:50|181818.8|181728.8|181828.8|181738.8|181832|181742|181818.8|181728.8|12
1721291640000|2024-07-18 08:34:00|181827.3|181737.3|181816.2|181726.2|181828.9|181738.9|181816.2|181726.2|15
1721291650000|2024-07-18 08:34:10|181818.4|181728.4|181819.2|181729.2|181819.2|181729.2|181810.4|181720.4|12
1721291660000|2024-07-18 08:34:20|181818.2|181728.2|181814.2|181724.2|181818.4|181728.4|181811.9|181721.9|10
1721291670000|2024-07-18 08:34:30|181814.3|181724.3|181808.4|181718.4|181814.7|181724.7|181806.6|181716.6|13
1721291680000|2024-07-18 08:34:40|181803.7|181713.7|181806.8|181716.8|181807.8|181717.8|181802.9|181712.9|12
1721291690000|2024-07-18 08:34:50|181810.5|181720.5|181811.9|181721.9|181820.1|181730.1|181804.7|181714.7|13
1721291700000|2024-07-18 08:35:00|181814|181724|181811|181721|181822|181732|181807.8|181717.8|19
1721291710000|2024-07-18 08:35:10|181807.8|181717.8|181811.8|181721.8|181813.1|181723.1|181807.8|181717.8|14
1721291720000|2024-07-18 08:35:20|181809.4|181719.4|181812.3|181722.3|181812.3|181722.3|181809.4|181719.4|4
1721291730000|2024-07-18 08:35:30|181811.3|181721.3|181811.5|181721.5|181811.8|181721.8|181807.8|181717.8|9
1721291740000|2024-07-18 08:35:40|181812.4|181722.4|181817.5|181727.5|181819.8|181729.8|181810.9|181720.9|11
1721291750000|2024-07-18 08:35:50|181818.9|181728.9|181820.3|181730.3|181820.6|181730.6|181817.8|181727.8|9
1721291760000|2024-07-18 08:36:00|181819.2|181729.2|181824.4|181734.4|181825.5|181735.5|181812.6|181722.6|13
1721291770000|2024-07-18 08:36:10|181822.6|181732.6|181818.7|181728.7|181823|181733|181815|181725|12
1721291780000|2024-07-18 08:36:20|181822.3|181732.3|181810.1|181720.1|181825|181735|181808.8|181718.8|17
1721291790000|2024-07-18 08:36:30|181800.7|181710.7|181770.6|181680.6|181802.7|181712.7|181765.6|181675.6|26
1721291800000|2024-07-18 08:36:40|181770.1|181680.1|181767.7|181677.7|181771.8|181681.8|181766.4|181676.4|18
1721291810000|2024-07-18 08:36:50|181767.9|181677.9|181754.6|181664.6|181768.4|181678.4|181754.2|181664.2|15
1721291820000|2024-07-18 08:37:00|181755.6|181665.6|181771.2|181681.2|181773.2|181683.2|181752.7|181662.7|16
1721291830000|2024-07-18 08:37:10|181772.1|181682.1|181768|181678|181772.1|181682.1|181765.2|181675.2|12
1721291840000|2024-07-18 08:37:20|181767.1|181677.1|181780.2|181690.2|181781.8|181691.8|181766.9|181676.9|13
1721291850000|2024-07-18 08:37:30|181781.8|181691.8|181778.2|181688.2|181785.7|181695.7|181775.9|181685.9|16
1721291860000|2024-07-18 08:37:40|181780.8|181690.8|181748.6|181658.6|181780.8|181690.8|181747|181657|20
1721291870000|2024-07-18 08:37:50|181753|181663|181750.1|181660.1|181753|181663|181748.7|181658.7|12
1721291880000|2024-07-18 08:38:00|181748.7|181658.7|181770|181680|181776.6|181686.6|181747.7|181657.7|24
1721291890000|2024-07-18 08:38:10|181772.7|181682.7|181774.8|181684.8|181777.8|181687.8|181771.8|181681.8|16
1721291900000|2024-07-18 08:38:20|181773.7|181683.7|181776.6|181686.6|181776.6|181686.6|181768.8|181678.8|21
1721291910000|2024-07-18 08:38:30|181780.5|181690.5|181791.1|181701.1|181791.1|181701.1|181780.5|181690.5|17
1721291920000|2024-07-18 08:38:40|181789.5|181699.5|181804.1|181714.1|181806.5|181716.5|181789.3|181699.3|19
1721291930000|2024-07-18 08:38:50|181804|181714|181803.2|181713.2|181805.8|181715.8|181800.9|181710.9|22
1721291940000|2024-07-18 08:39:00|181805.2|181715.2|181801.4|181711.4|181809.2|181719.2|181801.4|181711.4|19
1721291950000|2024-07-18 08:39:10|181803.4|181713.4|181821.4|181731.4|181830.1|181740.1|181803.4|181713.4|23
1721291960000|2024-07-18 08:39:20|181820|181730|181812.8|181722.8|181822.4|181732.4|181809.1|181719.1|17
1721291970000|2024-07-18 08:39:30|181814.7|181724.7|181796.7|181706.7|181814.7|181724.7|181792.6|181702.6|14
1721291980000|2024-07-18 08:39:40|181798.1|181708.1|181800.4|181710.4|181802.4|181712.4|181795.1|181705.1|14
1721291990000|2024-07-18 08:39:50|181800.3|181710.3|181797.1|181707.1|181801.8|181711.8|181796.6|181706.6|15
1721292000000|2024-07-18 08:40:00|181798.4|181708.4|181798|181708|181798.5|181708.5|181797|181707|9
1721292010000|2024-07-18 08:40:10|181799.8|181709.8|181799.6|181709.6|181801.2|181711.2|181797.8|181707.8|18
1721292020000|2024-07-18 08:40:20|181800.6|181710.6|181799.6|181709.6|181804|181714|181799.6|181709.6|8
1721292030000|2024-07-18 08:40:30|181799.5|181709.5|181797.7|181707.7|181801|181711|181796|181706|10
1721292040000|2024-07-18 08:40:40|181795.9|181705.9|181800.6|181710.6|181800.6|181710.6|181795.9|181705.9|6
1721292050000|2024-07-18 08:40:50|181800.3|181710.3|181801.2|181711.2|181807.2|181717.2|181800.3|181710.3|11
1721292060000|2024-07-18 08:41:00|181835.1|181745.1|181799.8|181709.8|181835.1|181745.1|181795.7|181705.7|26
1721292070000|2024-07-18 08:41:10|181796.6|181706.6|181793.6|181703.6|181800.8|181710.8|181793.6|181703.6|15
1721292080000|2024-07-18 08:41:20|181794.4|181704.4|181813.6|181723.6|181815|181725|181794.3|181704.3|21
1721292090000|2024-07-18 08:41:30|181816.5|181726.5|181811.7|181721.7|181816.5|181726.5|181806|181716|15
1721292100000|2024-07-18 08:41:40|181809.5|181719.5|181811.7|181721.7|181811.7|181721.7|181806.8|181716.8|22
1721292110000|2024-07-18 08:41:50|181812.8|181722.8|181812.3|181722.3|181812.8|181722.8|181808.6|181718.6|16
1721292120000|2024-07-18 08:42:00|181811.5|181721.5|181811.4|181721.4|181812.3|181722.3|181808.8|181718.8|18
1721292130000|2024-07-18 08:42:10|181813.8|181723.8|181821.3|181731.3|181823.2|181733.2|181812.9|181722.9|11
1721292140000|2024-07-18 08:42:20|181819|181729|181824.8|181734.8|181836.9|181746.9|181819|181729|17
1721292150000|2024-07-18 08:42:30|181822.2|181732.2|181829.8|181739.8|181831.3|181741.3|181817.3|181727.3|15
1721292160000|2024-07-18 08:42:40|181831|181741|181823.8|181733.8|181831|181741|181821.7|181731.7|15
1721292170000|2024-07-18 08:42:50|181828.2|181738.2|181820.2|181730.2|181829.2|181739.2|181815.2|181725.2|12
1721292180000|2024-07-18 08:43:00|181820.3|181730.3|181821.1|181731.1|181821.4|181731.4|181819.5|181729.5|5
1721292190000|2024-07-18 08:43:10|181820.5|181730.5|181841.5|181751.5|181841.5|181751.5|181812.6|181722.6|21
1721292200000|2024-07-18 08:43:20|181843.2|181753.2|181837.5|181747.5|181843.4|181753.4|181836.6|181746.6|13
1721292210000|2024-07-18 08:43:30|181838.3|181748.3|181839.4|181749.4|181839.5|181749.5|181838.3|181748.3|3
1721292220000|2024-07-18 08:43:40|181838.9|181748.9|181841|181751|181843|181753|181838.9|181748.9|7
1721292230000|2024-07-18 08:43:50|181842.7|181752.7|181866.2|181776.2|181869.1|181779.1|181842.7|181752.7|18
1721292240000|2024-07-18 08:44:00|181868.4|181778.4|181902|181812|181911.7|181821.7|181868.4|181778.4|8
1721292250000|2024-07-18 08:44:10|181901.4|181811.4|181911.9|181821.9|181917.8|181827.8|181890.3|181800.3|27
1721292260000|2024-07-18 08:44:20|181911.5|181821.5|181912.3|181822.3|181916.6|181826.6|181907.4|181817.4|16
1721292270000|2024-07-18 08:44:30|181909.8|181819.8|181897.3|181807.3|181913.9|181823.9|181897.3|181807.3|13
1721292280000|2024-07-18 08:44:40|181899.8|181809.8|181899.1|181809.1|181903.8|181813.8|181898.3|181808.3|17
1721292290000|2024-07-18 08:44:50|181897.9|181807.9|181892.4|181802.4|181901.7|181811.7|181890.4|181800.4|15
1721292300000|2024-07-18 08:45:00|181890|181800|181883.9|181793.9|181893.7|181803.7|181882.5|181792.5|23
1721292310000|2024-07-18 08:45:10|181882.5|181792.5|181883.4|181793.4|181885.1|181795.1|181880.1|181790.1|19
1721292320000|2024-07-18 08:45:20|181883.6|181793.6|181881.1|181791.1|181886.6|181796.6|181879.2|181789.2|21
1721292330000|2024-07-18 08:45:30|181881.3|181791.3|181876.1|181786.1|181881.3|181791.3|181875.3|181785.3|15
1721292340000|2024-07-18 08:45:40|181875.6|181785.6|181875.8|181785.8|181875.8|181785.8|181873.5|181783.5|8
1721292350000|2024-07-18 08:45:50|181874.9|181784.9|181840.7|181750.7|181875.3|181785.3|181838.7|181748.7|14
1721292360000|2024-07-18 08:46:00|181837.7|181747.7|181871.7|181781.7|181872.1|181782.1|181837.7|181747.7|25
1721292370000|2024-07-18 08:46:10|181866.4|181776.4|181860.5|181770.5|181866.4|181776.4|181856.1|181766.1|21
1721292380000|2024-07-18 08:46:20|181858.4|181768.4|181851.9|181761.9|181859.8|181769.8|181850.9|181760.9|16
1721292390000|2024-07-18 08:46:30|181849.7|181759.7|181857.9|181767.9|181857.9|181767.9|181849.7|181759.7|14
1721292400000|2024-07-18 08:46:40|181855.7|181765.7|181856.3|181766.3|181858|181768|181854.8|181764.8|13
1721292410000|2024-07-18 08:46:50|181853.8|181763.8|181861.3|181771.3|181861.3|181771.3|181850|181760|12
1721292420000|2024-07-18 08:47:00|181862.6|181772.6|181816.4|181726.4|181865|181775|181816.3|181726.3|14
1721292430000|2024-07-18 08:47:10|181814|181724|181788.5|181698.5|181817.7|181727.7|181788.5|181698.5|20
1721292440000|2024-07-18 08:47:20|181795.3|181705.3|181788.7|181698.7|181795.3|181705.3|181784.6|181694.6|20
1721292450000|2024-07-18 08:47:30|181788|181698|181776.9|181686.9|181788|181698|181776.7|181686.7|16
1721292460000|2024-07-18 08:47:40|181777|181687|181772.3|181682.3|181777|181687|181767.4|181677.4|19
1721292470000|2024-07-18 08:47:50|181775.1|181685.1|181777.1|181687.1|181777.1|181687.1|181771.2|181681.2|11
1721292480000|2024-07-18 08:48:00|181777.3|181687.3|181779.4|181689.4|181781.1|181691.1|181777.1|181687.1|9
1721292490000|2024-07-18 08:48:10|181777.1|181687.1|181774.6|181684.6|181778.5|181688.5|181774.6|181684.6|5
1721292500000|2024-07-18 08:48:20|181774.5|181684.5|181767.4|181677.4|181774.6|181684.6|181764.4|181674.4|20
1721292510000|2024-07-18 08:48:30|181764.4|181674.4|181765.7|181675.7|181770|181680|181763.4|181673.4|14
1721292520000|2024-07-18 08:48:40|181766.5|181676.5|181781.5|181691.5|181781.5|181691.5|181766.4|181676.4|17
1721292530000|2024-07-18 08:48:50|181784|181694|181782|181692|181784|181694|181780.5|181690.5|18
1721292540000|2024-07-18 08:49:00|181784.1|181694.1|181781.8|181691.8|181784.1|181694.1|181780.2|181690.2|9
1721292550000|2024-07-18 08:49:10|181782.8|181692.8|181780.2|181690.2|181785.6|181695.6|181780.2|181690.2|12
1721292560000|2024-07-18 08:49:20|181781.8|181691.8|181788.6|181698.6|181788.6|181698.6|181781.8|181691.8|7
1721292570000|2024-07-18 08:49:30|181787.2|181697.2|181781.1|181691.1|181789.2|181699.2|181781.1|181691.1|15
1721292580000|2024-07-18 08:49:40|181781.2|181691.2|181781.8|181691.8|181783.1|181693.1|181775.4|181685.4|15
1721292590000|2024-07-18 08:49:50|181779.2|181689.2|181765.1|181675.1|181782.6|181692.6|181765.1|181675.1|15
1721292600000|2024-07-18 08:50:00|181756.4|181666.4|181769.7|181679.7|181772.2|181682.2|181750.3|181660.3|23
1721292610000|2024-07-18 08:50:10|181769.1|181679.1|181773.1|181683.1|181775.3|181685.3|181766.8|181676.8|22
1721292620000|2024-07-18 08:50:20|181771|181681|181776.6|181686.6|181778.2|181688.2|181770.2|181680.2|17
1721292630000|2024-07-18 08:50:30|181776.4|181686.4|181775.3|181685.3|181777.1|181687.1|181770.8|181680.8|14
1721292640000|2024-07-18 08:50:40|181776.2|181686.2|181775.1|181685.1|181778.5|181688.5|181775.1|181685.1|11
1721292650000|2024-07-18 08:50:50|181777.6|181687.6|181755.2|181665.2|181779.1|181689.1|181754.9|181664.9|22
1721292660000|2024-07-18 08:51:00|181754.6|181664.6|181761.9|181671.9|181764|181674|181754.6|181664.6|17
1721292670000|2024-07-18 08:51:10|181759.2|181669.2|181776.8|181686.8|181779.4|181689.4|181759.2|181669.2|17
1721292680000|2024-07-18 08:51:20|181774.6|181684.6|181777.3|181687.3|181778.4|181688.4|181774.6|181684.6|15
1721292690000|2024-07-18 08:51:30|181774.8|181684.8|181772.5|181682.5|181775.1|181685.1|181772.5|181682.5|4
1721292700000|2024-07-18 08:51:40|181770.2|181680.2|181748.8|181658.8|181770.2|181680.2|181748.8|181658.8|18
1721292710000|2024-07-18 08:51:50|181751.8|181661.8|181767.9|181677.9|181767.9|181677.9|181751.8|181661.8|14
1721292720000|2024-07-18 08:52:00|181770.3|181680.3|181771|181681|181780.5|181690.5|181770.3|181680.3|21
1721292730000|2024-07-18 08:52:10|181771.1|181681.1|181764.6|181674.6|181774.1|181684.1|181762.9|181672.9|14
1721292740000|2024-07-18 08:52:20|181763.9|181673.9|181765.5|181675.5|181768.8|181678.8|181762.3|181672.3|16
1721292750000|2024-07-18 08:52:30|181768.7|181678.7|181766|181676|181769|181679|181764.2|181674.2|10
1721292760000|2024-07-18 08:52:40|181766.4|181676.4|181774.4|181684.4|181774.9|181684.9|181763.7|181673.7|17
1721292770000|2024-07-18 08:52:50|181776.1|181686.1|181775.3|181685.3|181776.1|181686.1|181771.8|181681.8|12
1721292780000|2024-07-18 08:53:00|181777|181687|181784.5|181694.5|181786.7|181696.7|181775.9|181685.9|21
1721292790000|2024-07-18 08:53:10|181785.3|181695.3|181816|181726|181816|181726|181782.1|181692.1|15
1721292800000|2024-07-18 08:53:20|181827.7|181737.7|181820.9|181730.9|181834.1|181744.1|181820.9|181730.9|18
1721292810000|2024-07-18 08:53:30|181819.9|181729.9|181818.7|181728.7|181823.5|181733.5|181803.7|181713.7|23
1721292820000|2024-07-18 08:53:40|181816.4|181726.4|181814.3|181724.3|181822.8|181732.8|181814.3|181724.3|21
1721292830000|2024-07-18 08:53:50|181812.7|181722.7|181813|181723|181819.1|181729.1|181811.6|181721.6|20
1721292840000|2024-07-18 08:54:00|181812.4|181722.4|181826.9|181736.9|181829.7|181739.7|181809.5|181719.5|22
1721292850000|2024-07-18 08:54:10|181826.8|181736.8|181819.3|181729.3|181826.8|181736.8|181818.8|181728.8|25
1721292860000|2024-07-18 08:54:20|181819.4|181729.4|181827.5|181737.5|181828.1|181738.1|181818.3|181728.3|22
1721292870000|2024-07-18 08:54:30|181823.3|181733.3|181826.8|181736.8|181829.8|181739.8|181823.3|181733.3|13
1721292880000|2024-07-18 08:54:40|181826.7|181736.7|181823.3|181733.3|181830.1|181740.1|181823.3|181733.3|13
1721292890000|2024-07-18 08:54:50|181823.2|181733.2|181826.7|181736.7|181829|181739|181816.9|181726.9|12
1721292900000|2024-07-18 08:55:00|181827.7|181737.7|181835.2|181745.2|181856.6|181766.6|181827.7|181737.7|18
1721292910000|2024-07-18 08:55:10|181834.3|181744.3|181827.5|181737.5|181834.3|181744.3|181825.2|181735.2|10
1721292920000|2024-07-18 08:55:20|181826|181736|181828.3|181738.3|181829.4|181739.4|181826|181736|5
1721292930000|2024-07-18 08:55:30|181829.1|181739.1|181832.1|181742.1|181832.9|181742.9|181829.1|181739.1|7
1721292940000|2024-07-18 08:55:40|181832.2|181742.2|181826.6|181736.6|181833.6|181743.6|181826.6|181736.6|16
1721292950000|2024-07-18 08:55:50|181826.9|181736.9|181838.8|181748.8|181838.8|181748.8|181826.9|181736.9|13
1721292960000|2024-07-18 08:56:00|181838.7|181748.7|181833.5|181743.5|181838.7|181748.7|181833.5|181743.5|9
1721292970000|2024-07-18 08:56:10|181833.7|181743.7|181832.7|181742.7|181833.7|181743.7|181832.7|181742.7|8
1721292980000|2024-07-18 08:56:20|181833.5|181743.5|181838.6|181748.6|181838.6|181748.6|181831.3|181741.3|9
1721292990000|2024-07-18 08:56:30|181839.3|181749.3|181837.1|181747.1|181840.2|181750.2|181834.1|181744.1|23
1721293000000|2024-07-18 08:56:40|181837|181747|181838.3|181748.3|181840.1|181750.1|181837|181747|15
1721293010000|2024-07-18 08:56:50|181838.5|181748.5|181818.8|181728.8|181838.5|181748.5|181818.8|181728.8|18
1721293020000|2024-07-18 08:57:00|181819.5|181729.5|181799.1|181709.1|181819.5|181729.5|181789.6|181699.6|25
1721293030000|2024-07-18 08:57:10|181792.2|181702.2|181788.1|181698.1|181797.2|181707.2|181788.1|181698.1|30
1721293040000|2024-07-18 08:57:20|181788.3|181698.3|181795.5|181705.5|181796.9|181706.9|181786.5|181696.5|26
1721293050000|2024-07-18 08:57:30|181794.3|181704.3|181798.9|181708.9|181800.3|181710.3|181794.3|181704.3|19
1721293060000|2024-07-18 08:57:40|181798.3|181708.3|181792.7|181702.7|181799.9|181709.9|181790.7|181700.7|19
1721293070000|2024-07-18 08:57:50|181792.4|181702.4|181783.2|181693.2|181794.2|181704.2|181782.5|181692.5|21
1721293080000|2024-07-18 08:58:00|181783.3|181693.3|181779.6|181689.6|181783.3|181693.3|181779.5|181689.5|10
1721293090000|2024-07-18 08:58:10|181780|181690|181777.1|181687.1|181780.6|181690.6|181776.6|181686.6|10
1721293100000|2024-07-18 08:58:20|181775.8|181685.8|181754.8|181664.8|181775.8|181685.8|181731.9|181641.9|20
1721293110000|2024-07-18 08:58:30|181752.9|181662.9|181831.2|181741.2|181831.8|181741.8|181732.7|181642.7|26
1721293120000|2024-07-18 08:58:40|181826.3|181736.3|181841.1|181751.1|181841.4|181751.4|181826.3|181736.3|23
1721293130000|2024-07-18 08:58:50|181840.3|181750.3|181839.3|181749.3|181842.4|181752.4|181839.3|181749.3|12
1721293140000|2024-07-18 08:59:00|181839.8|181749.8|181840.3|181750.3|181844.1|181754.1|181839.8|181749.8|12
1721293150000|2024-07-18 08:59:10|181840.7|181750.7|181842.8|181752.8|181843.3|181753.3|181840.7|181750.7|7
1721293160000|2024-07-18 08:59:20|181842.7|181752.7|181844.2|181754.2|181846.8|181756.8|181842.6|181752.6|10
1721293170000|2024-07-18 08:59:30|181844.3|181754.3|181847.2|181757.2|181847.2|181757.2|181844.1|181754.1|5
1721293180000|2024-07-18 08:59:40|181845.6|181755.6|181846.2|181756.2|181846.3|181756.3|181843.9|181753.9|11
1721293190000|2024-07-18 08:59:50|181848.4|181758.4|181841.7|181751.7|181848.4|181758.4|181841.4|181751.4|18
1721293200000|2024-07-18 09:00:00|181842.8|181752.8|181830.8|181740.8|181842.8|181752.8|181830.8|181740.8|18
1721293210000|2024-07-18 09:00:10|181830.3|181740.3|181823|181733|181830.3|181740.3|181814.8|181724.8|27
1721293220000|2024-07-18 09:00:20|181824.9|181734.9|181846.8|181756.8|181846.8|181756.8|181823.6|181733.6|17
1721293230000|2024-07-18 09:00:30|181848.2|181758.2|181835.4|181745.4|181848.2|181758.2|181835.4|181745.4|19
1721293240000|2024-07-18 09:00:40|181835.5|181745.5|181834.4|181744.4|181836|181746|181834.4|181744.4|14
1721293250000|2024-07-18 09:00:50|181834.5|181744.5|181842.1|181752.1|181844.7|181754.7|181833.9|181743.9|22
1721293260000|2024-07-18 09:01:00|181842.9|181752.9|181888.8|181798.8|181899.5|181809.5|181842.4|181752.4|16
1721293270000|2024-07-18 09:01:10|181888.7|181798.7|181911.7|181821.7|181913.2|181823.2|181884|181794|31
1721293280000|2024-07-18 09:01:20|181914|181824|181906.9|181816.9|181919.3|181829.3|181906.9|181816.9|26
1721293290000|2024-07-18 09:01:30|181913.9|181823.9|181930.4|181840.4|181930.5|181840.5|181905.8|181815.8|31
1721293300000|2024-07-18 09:01:40|181930.2|181840.2|181931.1|181841.1|181935.9|181845.9|181925.3|181835.3|19
1721293310000|2024-07-18 09:01:50|181930.9|181840.9|181925.7|181835.7|181930.9|181840.9|181922.3|181832.3|26
1721293320000|2024-07-18 09:02:00|181927.8|181837.8|181940.4|181850.4|181942.9|181852.9|181918.5|181828.5|26
1721293330000|2024-07-18 09:02:10|181940.9|181850.9|181932.6|181842.6|181940.9|181850.9|181922.7|181832.7|28
1721293340000|2024-07-18 09:02:20|181935.4|181845.4|181930.1|181840.1|181937.6|181847.6|181928.6|181838.6|16
1721293350000|2024-07-18 09:02:30|181931.6|181841.6|181937.5|181847.5|181938.8|181848.8|181925.9|181835.9|21
1721293360000|2024-07-18 09:02:40|181937.1|181847.1|181938.7|181848.7|181943|181853|181928.6|181838.6|28
1721293370000|2024-07-18 09:02:50|181937.7|181847.7|181939.8|181849.8|181940.6|181850.6|181933|181843|14
1721293380000|2024-07-18 09:03:00|181932.6|181842.6|181949.7|181859.7|181954.6|181864.6|181915.9|181825.9|25
1721293390000|2024-07-18 09:03:10|181949|181859|181950|181860|181951.8|181861.8|181946.4|181856.4|9
1721293400000|2024-07-18 09:03:20|181951.4|181861.4|181945.5|181855.5|181952.2|181862.2|181945.4|181855.4|12
1721293410000|2024-07-18 09:03:30|181948.4|181858.4|181947|181857|181953.2|181863.2|181943.3|181853.3|15
1721293420000|2024-07-18 09:03:40|181946.8|181856.8|181961.5|181871.5|181962.1|181872.1|181946.8|181856.8|12
1721293430000|2024-07-18 09:03:50|181959.1|181869.1|181999.6|181909.6|182005.3|181915.3|181957.7|181867.7|13
1721293440000|2024-07-18 09:04:00|181995.8|181905.8|182013.8|181923.8|182013.8|181923.8|181993.3|181903.3|17
1721293450000|2024-07-18 09:04:10|182007.6|181917.6|182017.5|181927.5|182017.5|181927.5|182001.9|181911.9|23
1721293460000|2024-07-18 09:04:20|182019.9|181929.9|182024.3|181934.3|182025.1|181935.1|182019.9|181929.9|13
1721293470000|2024-07-18 09:04:30|182030.7|181940.7|182030.8|181940.8|182033.1|181943.1|182025.8|181935.8|12
1721293480000|2024-07-18 09:04:40|182030.2|181940.2|182030.8|181940.8|182031.8|181941.8|182027.7|181937.7|10
1721293490000|2024-07-18 09:04:50|182029.3|181939.3|182029.8|181939.8|182030.2|181940.2|182025.3|181935.3|9
1721293500000|2024-07-18 09:05:00|182035.7|181945.7|182022.3|181932.3|182036.1|181946.1|182022.3|181932.3|16
1721293510000|2024-07-18 09:05:10|182022.9|181932.9|182012.7|181922.7|182030.3|181940.3|182004.1|181914.1|20
1721293520000|2024-07-18 09:05:20|182010.5|181920.5|182010.5|181920.5|182015.9|181925.9|182005.6|181915.6|22
1721293530000|2024-07-18 09:05:30|182010.6|181920.6|181998.4|181908.4|182010.6|181920.6|181998.3|181908.3|11
1721293540000|2024-07-18 09:05:40|181998.9|181908.9|181983.7|181893.7|181999.6|181909.6|181956.8|181866.8|21
1721293550000|2024-07-18 09:05:50|181983.1|181893.1|181983.3|181893.3|181983.7|181893.7|181982.6|181892.6|9
1721293560000|2024-07-18 09:06:00|181982.6|181892.6|181992.9|181902.9|181992.9|181902.9|181981.2|181891.2|9
1721293570000|2024-07-18 09:06:10|181995.7|181905.7|181994|181904|181996.8|181906.8|181989|181899|15
1721293580000|2024-07-18 09:06:20|181995.4|181905.4|181997.9|181907.9|181998.2|181908.2|181991.3|181901.3|16
1721293590000|2024-07-18 09:06:30|181996.7|181906.7|181998.6|181908.6|181999.7|181909.7|181995|181905|11
1721293600000|2024-07-18 09:06:40|181997.5|181907.5|181971.8|181881.8|182001.9|181911.9|181964.2|181874.2|18
1721293610000|2024-07-18 09:06:50|181971|181881|182019|181929|182029.7|181939.7|181967.5|181877.5|18
1721293620000|2024-07-18 09:07:00|182019.2|181929.2|182019.4|181929.4|182023.1|181933.1|182019|181929|12
1721293630000|2024-07-18 09:07:10|182019.3|181929.3|182019.9|181929.9|182022.9|181932.9|182019.3|181929.3|11
1721293640000|2024-07-18 09:07:20|182021.3|181931.3|182022.2|181932.2|182026.7|181936.7|182021.3|181931.3|11
1721293650000|2024-07-18 09:07:30|182025|181935|182024.5|181934.5|182025|181935|182022.7|181932.7|12
1721293660000|2024-07-18 09:07:40|182024.3|181934.3|182032.2|181942.2|182034.2|181944.2|182022.4|181932.4|13
1721293670000|2024-07-18 09:07:50|182034.7|181944.7|182034.5|181944.5|182034.7|181944.7|182032.5|181942.5|8
1721293680000|2024-07-18 09:08:00|182035.4|181945.4|182074.1|181984.1|182077.6|181987.6|182034|181944|16
1721293690000|2024-07-18 09:08:10|182075.1|181985.1|182104.3|182014.3|182105.2|182015.2|182075.1|181985.1|13
1721293700000|2024-07-18 09:08:20|182105.4|182015.4|182106.9|182016.9|182107.5|182017.5|182104.7|182014.7|16
1721293710000|2024-07-18 09:08:30|182107.1|182017.1|182106|182016|182107.1|182017.1|182102|182012|11
1721293720000|2024-07-18 09:08:40|182101.6|182011.6|182057.2|181967.2|182102.8|182012.8|182052.8|181962.8|28
1721293730000|2024-07-18 09:08:50|182057.3|181967.3|182061|181971|182064.3|181974.3|182057.1|181967.1|23
1721293740000|2024-07-18 09:09:00|182062.8|181972.8|182073.6|181983.6|182076.3|181986.3|182058.1|181968.1|14
1721293750000|2024-07-18 09:09:10|182076.6|181986.6|182055.5|181965.5|182078.8|181988.8|182054.8|181964.8|18
1721293760000|2024-07-18 09:09:20|182055.7|181965.7|182068.4|181978.4|182075.9|181985.9|182055.7|181965.7|17
1721293770000|2024-07-18 09:09:30|182066.2|181976.2|182063.4|181973.4|182069.8|181979.8|182063.4|181973.4|15
1721293780000|2024-07-18 09:09:40|182061.9|181971.9|182061.6|181971.6|182066.6|181976.6|182059.5|181969.5|21
1721293790000|2024-07-18 09:09:50|182059.8|181969.8|182066.5|181976.5|182067.9|181977.9|182058.9|181968.9|12
1721293800000|2024-07-18 09:10:00|182066.7|181976.7|182074|181984|182076.8|181986.8|182064.7|181974.7|16
1721293810000|2024-07-18 09:10:10|182073.1|181983.1|182072.5|181982.5|182077.7|181987.7|182071.4|181981.4|24
1721293820000|2024-07-18 09:10:20|182071.3|181981.3|182071|181981|182075.2|181985.2|182063.5|181973.5|28
1721293830000|2024-07-18 09:10:30|182070.7|181980.7|182070.7|181980.7|182071.6|181981.6|182067.7|181977.7|22
1721293840000|2024-07-18 09:10:40|182070.8|181980.8|182055.5|181965.5|182070.8|181980.8|182051.8|181961.8|23
1721293850000|2024-07-18 09:10:50|182053.1|181963.1|182064.9|181974.9|182064.9|181974.9|182053.1|181963.1|17
1721293860000|2024-07-18 09:11:00|182064|181974|182083.3|181953.3|182083.3|181974.2|182064|181951.8|12
1721293870000|2024-07-18 09:11:10|182082.8|181952.8|182080.8|181990.8|182083.5|181992.5|182069.1|181952.8|11
1721293880000|2024-07-18 09:11:20|182080|181990|182098.7|182008.7|182105.1|182015.1|182078.4|181960.3|15
1721293890000|2024-07-18 09:11:30|182123.8|182033.8|182116.3|182026.3|182125.3|182035.3|182113.6|182023.6|14
1721293900000|2024-07-18 09:11:40|182116.5|182026.5|182118.1|182028.1|182118.1|182028.1|182115.9|182025.9|4
1721293910000|2024-07-18 09:11:50|182117.9|182027.9|182120|182030|182120.3|182030.3|182117.9|182027.9|3
1721293920000|2024-07-18 09:12:00|182119.7|182029.7|182121.8|182031.8|182125.8|182035.8|182115.9|182025.9|12
1721293930000|2024-07-18 09:12:10|182121.9|182031.9|182123.3|182033.3|182126.8|182036.8|182120.3|182030.3|13
1721293940000|2024-07-18 09:12:20|182125.7|182035.7|182124.6|182034.6|182129.5|182039.5|182124.5|182034.5|12
1721293950000|2024-07-18 09:12:30|182125.9|182035.9|182164.4|182074.4|182174.4|182084.4|182125.9|182035.9|10
1721293960000|2024-07-18 09:12:40|182164.8|182074.8|182145.2|182055.2|182174.3|182084.3|182142.1|182052.1|13
1721293970000|2024-07-18 09:12:50|182154.5|182064.5|182172.4|182082.4|182172.7|182082.7|182154.5|182064.5|13
1721293980000|2024-07-18 09:13:00|182173|182083|182198.6|182108.6|182198.6|182108.6|182173|182083|21
1721293990000|2024-07-18 09:13:10|182197.3|182107.3|182181|182091|182201.4|182111.4|182181|182091|14
1721294000000|2024-07-18 09:13:20|182179.4|182089.4|182197.8|182107.8|182201|182111|182179.4|182089.4|15
1721294010000|2024-07-18 09:13:30|182197.4|182107.4|182196.4|182106.4|182197.8|182107.8|182196.4|182106.4|9
1721294020000|2024-07-18 09:13:40|182187.9|182097.9|182190.7|182100.7|182190.7|182100.7|182187.7|182097.7|12
1721294030000|2024-07-18 09:13:50|182190.9|182100.9|182189.4|182099.4|182192.2|182102.2|182189.1|182099.1|14
1721294040000|2024-07-18 09:14:00|182189.3|182099.3|182190.3|182100.3|182192.4|182102.4|182176.5|182086.5|22
1721294050000|2024-07-18 09:14:10|182190|182100|182188.6|182098.6|182190.1|182100.1|182186.6|182096.6|12
1721294060000|2024-07-18 09:14:20|182188.3|182098.3|182172|182082|182188.3|182098.3|182169.6|182079.6|11
1721294070000|2024-07-18 09:14:30|182184.6|182094.6|182196.5|182066.5|182202.5|182094.6|182181.9|182065.7|11
1721294080000|2024-07-18 09:14:40|182197.7|182067.7|182182.2|182092.2|182197.7|182092.7|182175.9|182065.8|14
1721294090000|2024-07-18 09:14:50|182175.8|182085.8|182184.6|182094.6|182187.7|182097.7|182175.8|182085.8|10
1721294100000|2024-07-18 09:15:00|182188.2|182098.2|182192.2|182102.2|182196.3|182106.3|182188.2|182098.2|10
1721294110000|2024-07-18 09:15:10|182192|182102|182252.9|182162.9|182252.9|182162.9|182192|182102|20
1721294120000|2024-07-18 09:15:20|182250.4|182160.4|182263.3|182173.3|182269.5|182179.5|182250.4|182160.4|25
1721294130000|2024-07-18 09:15:30|182270.6|182180.6|182282.8|182192.8|182283|182193|182267.4|182177.4|17
1721294140000|2024-07-18 09:15:40|182283|182193|182287.9|182197.9|182291.6|182201.6|182278.7|182188.7|18
1721294150000|2024-07-18 09:15:50|182287.7|182197.7|182285.9|182195.9|182287.7|182197.7|182285.6|182195.6|10
1721294160000|2024-07-18 09:16:00|182285.6|182195.6|182290.7|182200.7|182291.4|182201.4|182285.6|182195.6|6
1721294170000|2024-07-18 09:16:10|182291.9|182201.9|182320.9|182230.9|182372.5|182282.5|182291.9|182201.9|19
1721294180000|2024-07-18 09:16:20|182323.2|182233.2|182355.7|182265.7|182361|182271|182320.9|182230.9|16
1721294190000|2024-07-18 09:16:30|182354.3|182264.3|182375|182285|182416.5|182326.5|182336.6|182246.6|29
1721294200000|2024-07-18 09:16:40|182378.1|182288.1|182358.3|182268.3|182388.1|182298.1|182327.1|182237.1|27
1721294210000|2024-07-18 09:16:50|182360.4|182270.4|182270.1|182180.1|182360.4|182270.4|182263.4|182173.4|15
1721294220000|2024-07-18 09:17:00|182275.1|182185.1|182304.4|182214.4|182305.7|182215.7|182275.1|182185.1|17
1721294230000|2024-07-18 09:17:10|182307.6|182217.6|182358.5|182268.5|182358.5|182268.5|182299.1|182209.1|27
1721294240000|2024-07-18 09:17:20|182366.4|182276.4|182404.2|182314.2|182407.2|182317.2|182362.1|182272.1|26
1721294250000|2024-07-18 09:17:30|182407.8|182317.8|182413|182323|182413|182323|182397.8|182307.8|18
1721294260000|2024-07-18 09:17:40|182413.7|182323.7|182452.1|182362.1|182452.4|182362.4|182413.7|182323.7|21
1721294270000|2024-07-18 09:17:50|182450.7|182360.7|182407.6|182317.6|182482|182392|182407.6|182317.6|32
1721294280000|2024-07-18 09:18:00|182405.3|182315.3|182426.7|182336.7|182438.1|182348.1|182403.4|182313.4|24
1721294290000|2024-07-18 09:18:10|182424.5|182334.5|182395.3|182305.3|182424.5|182334.5|182379.4|182289.4|20
1721294300000|2024-07-18 09:18:20|182396.8|182306.8|182396.5|182306.5|182399.4|182309.4|182395|182305|10
1721294310000|2024-07-18 09:18:30|182397.9|182307.9|182399.4|182309.4|182399.4|182309.4|182397.8|182307.8|4
1721294320000|2024-07-18 09:18:40|182400.7|182310.7|182406.4|182316.4|182410.3|182320.3|182400.7|182310.7|18
1721294330000|2024-07-18 09:18:50|182406.2|182316.2|182408.3|182318.3|182408.8|182318.8|182395.6|182305.6|21
1721294340000|2024-07-18 09:19:00|182407.8|182317.8|182405.3|182315.3|182410.6|182320.6|182405.3|182315.3|20
1721294350000|2024-07-18 09:19:10|182405.2|182315.2|182411.3|182321.3|182415.2|182325.2|182394.6|182304.6|16
1721294360000|2024-07-18 09:19:20|182409.4|182319.4|182407.4|182317.4|182410.5|182320.5|182407.2|182317.2|14
1721294370000|2024-07-18 09:19:30|182412.5|182322.5|182430.9|182340.9|182430.9|182340.9|182408.9|182318.9|22
1721294380000|2024-07-18 09:19:40|182433|182343|182429.8|182339.8|182433|182343|182427.6|182337.6|14
1721294390000|2024-07-18 09:19:50|182435.2|182345.2|182408.5|182318.5|182436|182346|182407.9|182317.9|19
1721294400000|2024-07-18 09:20:00|182409.1|182319.1|182405.3|182315.3|182410.8|182320.8|182399.2|182309.2|23
1721294410000|2024-07-18 09:20:10|182404.6|182314.6|182410.9|182320.9|182410.9|182320.9|182404.2|182314.2|16
1721294420000|2024-07-18 09:20:20|182410.1|182320.1|182383.5|182293.5|182415.2|182325.2|182383.5|182293.5|20
1721294430000|2024-07-18 09:20:30|182385.3|182295.3|182383.8|182293.8|182385.4|182295.4|182382.7|182292.7|12
1721294440000|2024-07-18 09:20:40|182382.8|182292.8|182279.5|182189.5|182384.7|182294.7|182279.5|182189.5|14
1721294450000|2024-07-18 09:20:50|182278|182188|182277.7|182187.7|182280.3|182190.3|182271.7|182181.7|22
1721294460000|2024-07-18 09:21:00|182277.8|182187.8|182239.5|182149.5|182277.8|182187.8|182212.8|182122.8|20
1721294470000|2024-07-18 09:21:10|182238.9|182148.9|182237.3|182147.3|182280.2|182190.2|182232.2|182142.2|28
1721294480000|2024-07-18 09:21:20|182233.1|182143.1|182237.4|182147.4|182237.4|182147.4|182233.1|182143.1|10
1721294490000|2024-07-18 09:21:30|182237.8|182147.8|182255.4|182165.4|182258.2|182168.2|182237.3|182147.3|23
1721294500000|2024-07-18 09:21:40|182253.8|182163.8|182266.2|182176.2|182266.2|182176.2|182253.3|182163.3|14
1721294510000|2024-07-18 09:21:50|182267.3|182177.3|182259.6|182169.6|182267.3|182177.3|182259.6|182169.6|14
1721294520000|2024-07-18 09:22:00|182261.8|182171.8|182279.4|182189.4|182281.9|182191.9|182259.6|182169.6|20
1721294530000|2024-07-18 09:22:10|182279.3|182189.3|182279.8|182189.8|182280|182190|182276|182186|8
1721294540000|2024-07-18 09:22:20|182281.7|182191.7|182257.7|182167.7|182282.9|182192.9|182257.7|182167.7|18
1721294550000|2024-07-18 09:22:30|182259.9|182169.9|182264|182174|182269.5|182179.5|182256.3|182166.3|14
1721294560000|2024-07-18 09:22:40|182267.4|182177.4|182246.9|182156.9|182267.4|182177.4|182246.8|182156.8|24
1721294570000|2024-07-18 09:22:50|182246.8|182156.8|182254.5|182164.5|182257.2|182167.2|182242.8|182152.8|17
1721294580000|2024-07-18 09:23:00|182256|182166|182243|182153|182256|182166|182243|182153|8
1721294590000|2024-07-18 09:23:10|182241.2|182151.2|182243.9|182153.9|182248.3|182158.3|182239.6|182149.6|14
1721294600000|2024-07-18 09:23:20|182242.7|182152.7|182243.7|182153.7|182249.4|182159.4|182239.3|182149.3|24
1721294610000|2024-07-18 09:23:30|182244.3|182154.3|182245.1|182155.1|182250.7|182160.7|182242.6|182152.6|19
1721294620000|2024-07-18 09:23:40|182249.7|182159.7|182245.4|182155.4|182249.9|182159.9|182244.4|182154.4|14
1721294630000|2024-07-18 09:23:50|182244.4|182154.4|182253.9|182163.9|182257.7|182167.7|182244.4|182154.4|14
1721294640000|2024-07-18 09:24:00|182253.8|182163.8|182217|182127|182253.8|182163.8|182217|182127|28
1721294650000|2024-07-18 09:24:10|182218.5|182128.5|182227.5|182137.5|182227.6|182137.6|182216.7|182126.7|13
1721294660000|2024-07-18 09:24:20|182225.7|182135.7|182223.4|182133.4|182225.7|182135.7|182219.7|182129.7|14
1721294670000|2024-07-18 09:24:30|182224.9|182134.9|182220.6|182130.6|182225|182135|182220.6|182130.6|10
1721294680000|2024-07-18 09:24:40|182223.2|182133.2|182220.5|182130.5|182223.9|182133.9|182218.6|182128.6|11
1721294690000|2024-07-18 09:24:50|182220.3|182130.3|182247.3|182157.3|182257.6|182167.6|182220.3|182130.3|22
1721294700000|2024-07-18 09:25:00|182237.8|182147.8|182233.1|182143.1|182241.2|182151.2|182231.4|182141.4|18
1721294710000|2024-07-18 09:25:10|182234.3|182144.3|182254.4|182164.4|182256.7|182166.7|182234.3|182144.3|16
1721294720000|2024-07-18 09:25:20|182251|182161|182247|182157|182252.5|182162.5|182246.3|182156.3|21
1721294730000|2024-07-18 09:25:30|182248.1|182158.1|182249.8|182159.8|182257.4|182167.4|182233.6|182143.6|21
1721294740000|2024-07-18 09:25:40|182252.4|182162.4|182246.2|182156.2|182258.2|182168.2|182246.2|182156.2|20
1721294750000|2024-07-18 09:25:50|182246.1|182156.1|182247|182157|182251.2|182161.2|182244.4|182154.4|13
1721294760000|2024-07-18 09:26:00|182249.9|182159.9|182243.4|182153.4|182252.9|182162.9|182243.4|182153.4|13
1721294770000|2024-07-18 09:26:10|182252.1|182162.1|182282|182192|182286.8|182196.8|182244.3|182154.3|23
1721294780000|2024-07-18 09:26:20|182296.1|182206.1|182335|182245|182353.5|182263.5|182296.1|182206.1|29
1721294790000|2024-07-18 09:26:30|182333.5|182243.5|182341.5|182251.5|182342.8|182252.8|182333.5|182243.5|27
1721294800000|2024-07-18 09:26:40|182343.5|182253.5|182327.2|182237.2|182344.5|182254.5|182326|182236|20
1721294810000|2024-07-18 09:26:50|182326.9|182236.9|182336.4|182246.4|182338.4|182248.4|182326.9|182236.9|11
1721294820000|2024-07-18 09:27:00|182334.2|182244.2|182331.1|182241.1|182338.7|182248.7|182331.1|182241.1|14
1721294830000|2024-07-18 09:27:10|182324|182234|182341.6|182251.6|182341.6|182251.6|182324|182234|13
1721294840000|2024-07-18 09:27:20|182338.7|182248.7|182339.8|182249.8|182341.4|182251.4|182337.3|182247.3|15
1721294850000|2024-07-18 09:27:30|182333.5|182243.5|182335.3|182245.3|182340.8|182250.8|182331.9|182241.9|16
1721294860000|2024-07-18 09:27:40|182336.8|182246.8|182383|182293|182396.4|182306.4|182336.8|182246.8|20
1721294870000|2024-07-18 09:27:50|182382.4|182292.4|182341.3|182251.3|182382.4|182292.4|182332.4|182242.4|26
1721294880000|2024-07-18 09:28:00|182344.5|182254.5|182348.3|182258.3|182350|182260|182339.8|182249.8|10
1721294890000|2024-07-18 09:28:10|182344.4|182254.4|182345.9|182255.9|182345.9|182255.9|182341.4|182251.4|7
1721294900000|2024-07-18 09:28:20|182342.7|182252.7|182343.6|182253.6|182345.1|182255.1|182339.7|182249.7|10
1721294910000|2024-07-18 09:28:30|182349.3|182259.3|182361.8|182271.8|182364.5|182274.5|182349.3|182259.3|17
1721294920000|2024-07-18 09:28:40|182363.1|182273.1|182415.7|182325.7|182419.7|182329.7|182363.1|182273.1|21
1721294930000|2024-07-18 09:28:50|182414.8|182324.8|182400|182310|182423.8|182333.8|182397.8|182307.8|26
1721294940000|2024-07-18 09:29:00|182398.1|182308.1|182392.5|182302.5|182403.2|182313.2|182392.5|182302.5|21
1721294950000|2024-07-18 09:29:10|182395.5|182305.5|182391.5|182301.5|182399|182309|182369.4|182279.4|24
1721294960000|2024-07-18 09:29:20|182389.7|182299.7|182384.7|182294.7|182392|182302|182384.7|182294.7|13
1721294970000|2024-07-18 09:29:30|182384.5|182294.5|182394|182304|182397.5|182307.5|182376.4|182286.4|18
1721294980000|2024-07-18 09:29:40|182393.9|182303.9|182350.1|182260.1|182393.9|182303.9|182350.1|182260.1|21
1721294990000|2024-07-18 09:29:50|182350|182260|182352.3|182262.3|182355.9|182265.9|182339.4|182249.4|10
1721295000000|2024-07-18 09:30:00|182360.5|182270.5|182359.6|182269.6|182362.5|182272.5|182358.2|182268.2|9
1721295010000|2024-07-18 09:30:10|182363.9|182273.9|182402|182312|182402|182312|182363.9|182273.9|7
1721295020000|2024-07-18 09:30:20|182402.3|182312.3|182408.8|182318.8|182415.1|182325.1|182402.3|182312.3|24
1721295030000|2024-07-18 09:30:30|182408.7|182318.7|182411.9|182321.9|182411.9|182321.9|182389.7|182299.7|11
1721295040000|2024-07-18 09:30:40|182408.1|182318.1|182404.1|182314.1|182411.9|182321.9|182402.5|182312.5|25
1721295050000|2024-07-18 09:30:50|182405.1|182315.1|182407.3|182317.3|182407.3|182317.3|182394.1|182304.1|12
1721295060000|2024-07-18 09:31:00|182402.7|182312.7|182403.5|182313.5|182403.5|182313.5|182402.3|182312.3|7
1721295070000|2024-07-18 09:31:10|182403.6|182313.6|182402.8|182312.8|182410.8|182320.8|182400.7|182310.7|15
1721295080000|2024-07-18 09:31:20|182401.8|182311.8|182425.2|182335.2|182425.2|182335.2|182400.1|182310.1|16
1721295090000|2024-07-18 09:31:30|182424|182334|182426.1|182336.1|182426.2|182336.2|182421|182331|16
1721295100000|2024-07-18 09:31:40|182424.9|182334.9|182436|182346|182444.8|182354.8|182422.5|182332.5|23
1721295110000|2024-07-18 09:31:50|182430.3|182340.3|182457.9|182367.9|182469.5|182379.5|182430.3|182340.3|25
1721295120000|2024-07-18 09:32:00|182458.1|182368.1|182461.4|182371.4|182464.7|182374.7|182458.1|182368.1|18
1721295130000|2024-07-18 09:32:10|182459.8|182369.8|182459.2|182369.2|182483.1|182393.1|182458.8|182368.8|18
1721295140000|2024-07-18 09:32:20|182458.2|182368.2|182413.3|182323.3|182458.2|182368.2|182412.5|182322.5|19
1721295150000|2024-07-18 09:32:30|182411.2|182321.2|182357.3|182267.3|182413.3|182323.3|182357.2|182267.2|25
1721295160000|2024-07-18 09:32:40|182359.8|182269.8|182320|182230|182383.9|182293.9|182320|182230|16
1721295170000|2024-07-18 09:32:50|182320.5|182230.5|182307.2|182217.2|182320.5|182230.5|182305.4|182215.4|15
1721295180000|2024-07-18 09:33:00|182307.3|182217.3|182294.7|182204.7|182308.3|182218.3|182293|182203|20
1721295190000|2024-07-18 09:33:10|182293.9|182203.9|182418.2|182328.2|182418.2|182328.2|182287.2|182197.2|28
1721295200000|2024-07-18 09:33:20|182423.1|182333.1|182414.1|182324.1|182433.3|182343.3|182409.1|182319.1|22
1721295210000|2024-07-18 09:33:30|182412.6|182322.6|182382.6|182292.6|182412.6|182322.6|182374.9|182284.9|24
1721295220000|2024-07-18 09:33:40|182385.7|182295.7|182389.1|182299.1|182395.6|182305.6|182375.3|182285.3|20
1721295230000|2024-07-18 09:33:50|182387.7|182297.7|182366.9|182276.9|182390.7|182300.7|182359.5|182269.5|14
1721295240000|2024-07-18 09:34:00|182391.6|182301.6|182390.2|182300.2|182394|182304|182386.6|182296.6|21
1721295250000|2024-07-18 09:34:10|182392|182302|182408.3|182318.3|182408.3|182318.3|182386.9|182296.9|13
1721295260000|2024-07-18 09:34:20|182406.7|182316.7|182397|182307|182409.9|182319.9|182394.3|182304.3|27
1721295270000|2024-07-18 09:34:30|182403.2|182313.2|182413.7|182323.7|182414.3|182324.3|182402.8|182312.8|22
1721295280000|2024-07-18 09:34:40|182405.3|182315.3|182421.1|182331.1|182422.8|182332.8|182402.9|182312.9|28
1721295290000|2024-07-18 09:34:50|182419.1|182329.1|182403.3|182313.3|182421.1|182331.1|182401.3|182311.3|12
1721295300000|2024-07-18 09:35:00|182401.6|182311.6|182396.5|182306.5|182403.4|182313.4|182396.5|182306.5|15
1721295310000|2024-07-18 09:35:10|182398.8|182308.8|182398.1|182308.1|182400|182310|182394.9|182304.9|14
1721295320000|2024-07-18 09:35:20|182396.4|182306.4|182406.8|182316.8|182406.8|182316.8|182377.7|182287.7|14
1721295330000|2024-07-18 09:35:30|182406.5|182316.5|182386.3|182296.3|182408.7|182318.7|182386.3|182296.3|12
1721295340000|2024-07-18 09:35:40|182386.5|182296.5|182398.4|182308.4|182402|182312|182386.4|182296.4|13
1721295350000|2024-07-18 09:35:50|182396.4|182306.4|182393.2|182303.2|182402.5|182312.5|182392.6|182302.6|16
1721295360000|2024-07-18 09:36:00|182397.7|182307.7|182371.6|182281.6|182399.8|182309.8|182368.1|182278.1|16
1721295370000|2024-07-18 09:36:10|182369.5|182279.5|182383.2|182293.2|182386.1|182296.1|182367.9|182277.9|14
1721295380000|2024-07-18 09:36:20|182381.4|182291.4|182380.1|182290.1|182387.2|182297.2|182380|182290|9
1721295390000|2024-07-18 09:36:30|182380.2|182290.2|182380.3|182290.3|182382.7|182292.7|182380.1|182290.1|5
1721295400000|2024-07-18 09:36:40|182380.1|182290.1|182386.1|182296.1|182388.4|182298.4|182380.1|182290.1|6
1721295410000|2024-07-18 09:36:50|182386.4|182296.4|182412.1|182322.1|182417|182327|182386.4|182296.4|20
1721295420000|2024-07-18 09:37:00|182414.9|182324.9|182404.2|182314.2|182423.3|182333.3|182404.2|182314.2|22
1721295430000|2024-07-18 09:37:10|182402.1|182312.1|182399.9|182309.9|182404.3|182314.3|182399.9|182309.9|12
1721295440000|2024-07-18 09:37:20|182401.8|182311.8|182404.6|182314.6|182404.6|182314.6|182401.8|182311.8|3
1721295450000|2024-07-18 09:37:30|182401.9|182311.9|182409.4|182319.4|182414.9|182324.9|182401.9|182311.9|14
1721295460000|2024-07-18 09:37:40|182415.9|182325.9|182410.5|182320.5|182421.7|182331.7|182405.4|182315.4|23
1721295470000|2024-07-18 09:37:50|182407.5|182317.5|182352.2|182262.2|182412.8|182322.8|182343.1|182253.1|24
1721295480000|2024-07-18 09:38:00|182353.1|182263.1|182310.6|182220.6|182353.1|182263.1|182309.4|182219.4|20
1721295490000|2024-07-18 09:38:10|182312.1|182222.1|182311.2|182221.2|182313.2|182223.2|182310.5|182220.5|12
1721295500000|2024-07-18 09:38:20|182310.1|182220.1|182311.8|182221.8|182311.8|182221.8|182310.1|182220.1|2
1721295510000|2024-07-18 09:38:30|182311.7|182221.7|182300.2|182210.2|182311.7|182221.7|182300.2|182210.2|12
1721295520000|2024-07-18 09:38:40|182301.3|182211.3|182307|182217|182318|182228|182299.2|182209.2|20
1721295530000|2024-07-18 09:38:50|182306.9|182216.9|182302.5|182212.5|182306.9|182216.9|182288.1|182198.1|8
1721295540000|2024-07-18 09:39:00|182302.1|182212.1|182299.8|182209.8|182305.2|182215.2|182298.3|182208.3|13
1721295550000|2024-07-18 09:39:10|182291.5|182201.5|182291.9|182201.9|182293.4|182203.4|182287.1|182197.1|13
1721295560000|2024-07-18 09:39:20|182293|182203|182296|182206|182303|182213|182287.9|182197.9|11
1721295570000|2024-07-18 09:39:30|182286.8|182196.8|182187.5|182097.5|182288.1|182198.1|182187.5|182097.5|18
1721295580000|2024-07-18 09:39:40|182188.9|182098.9|182195.2|182105.2|182198.2|182108.2|182188.9|182098.9|22
1721295590000|2024-07-18 09:39:50|182197.4|182107.4|182199.9|182109.9|182199.9|182109.9|182196.2|182106.2|8
1721295600000|2024-07-18 09:40:00|182200.7|182110.7|182210|182120|182212|182122|182199.6|182109.6|16
1721295610000|2024-07-18 09:40:10|182208.4|182118.4|182204.2|182114.2|182209.2|182119.2|182203.2|182113.2|11
1721295620000|2024-07-18 09:40:20|182204.7|182114.7|182236.5|182146.5|182243.3|182153.3|182204.7|182114.7|19
1721295630000|2024-07-18 09:40:30|182238.2|182148.2|182240.3|182150.3|182243.8|182153.8|182238.2|182148.2|9
1721295640000|2024-07-18 09:40:40|182238.2|182148.2|182249.3|182159.3|182273.1|182183.1|182237.8|182147.8|22
1721295650000|2024-07-18 09:40:50|182248.2|182158.2|182245.6|182155.6|182249.1|182159.1|182242.7|182152.7|13
1721295660000|2024-07-18 09:41:00|182248.8|182158.8|182260.2|182170.2|182262.8|182172.8|182243.4|182153.4|21
1721295670000|2024-07-18 09:41:10|182261.3|182171.3|182261.6|182171.6|182261.7|182171.7|182258.1|182168.1|5
1721295680000|2024-07-18 09:41:20|182261.7|182171.7|182285.8|182195.8|182288.2|182198.2|182258.6|182168.6|18
1721295690000|2024-07-18 09:41:30|182286.5|182196.5|182277.4|182187.4|182286.5|182196.5|182277.4|182187.4|25
1721295700000|2024-07-18 09:41:40|182280.3|182190.3|182284.6|182194.6|182288.1|182198.1|182267|182177|22
1721295710000|2024-07-18 09:41:50|182282.7|182192.7|182282|182192|182286.1|182196.1|182279.7|182189.7|16
1721295720000|2024-07-18 09:42:00|182283.2|182193.2|182228.1|182138.1|182283.8|182193.8|182228.1|182138.1|18
1721295730000|2024-07-18 09:42:10|182230|182140|182229.6|182139.6|182232|182142|182218|182128|20
1721295740000|2024-07-18 09:42:20|182228.8|182138.8|182196.8|182106.8|182231.7|182141.7|182195.5|182105.5|27
1721295750000|2024-07-18 09:42:30|182200.3|182110.3|182211.8|182121.8|182214.7|182124.7|182199.1|182109.1|25
1721295760000|2024-07-18 09:42:40|182214.4|182124.4|182249.8|182159.8|182251.8|182161.8|182213.3|182123.3|18
1721295770000|2024-07-18 09:42:50|182251.6|182161.6|182250.2|182160.2|182251.8|182161.8|182246|182156|12
1721295780000|2024-07-18 09:43:00|182250.1|182160.1|182242.7|182152.7|182250.1|182160.1|182242.7|182152.7|17
1721295790000|2024-07-18 09:43:10|182244.5|182154.5|182239.4|182149.4|182246.8|182156.8|182239.4|182149.4|6
1721295800000|2024-07-18 09:43:20|182237.4|182147.4|182233.7|182143.7|182237.4|182147.4|182233.6|182143.6|6
1721295810000|2024-07-18 09:43:30|182234.3|182144.3|182236.4|182146.4|182236.4|182146.4|182232.1|182142.1|11
1721295820000|2024-07-18 09:43:40|182236.5|182146.5|182246.7|182156.7|182252.2|182162.2|182234.9|182144.9|15
1721295830000|2024-07-18 09:43:50|182249.4|182159.4|182253|182163|182255.4|182165.4|182246.7|182156.7|11
1721295840000|2024-07-18 09:44:00|182251.9|182161.9|182250.6|182160.6|182251.9|182161.9|182248.5|182158.5|9
1721295850000|2024-07-18 09:44:10|182250.5|182160.5|182245.6|182155.6|182250.5|182160.5|182245.6|182155.6|3
1721295860000|2024-07-18 09:44:20|182245.4|182155.4|182253|182163|182254.7|182164.7|182245|182155|14
1721295870000|2024-07-18 09:44:30|182255.4|182165.4|182256|182166|182257.7|182167.7|182254.2|182164.2|13
1721295880000|2024-07-18 09:44:40|182255.4|182165.4|182255.4|182165.4|182255.4|182165.4|182255.2|182165.2|4
1721295890000|2024-07-18 09:44:50|182255.3|182165.3|182250.1|182160.1|182255.3|182165.3|182250.1|182160.1|12
1721295900000|2024-07-18 09:45:00|182254.8|182164.8|182251|182161|182258.6|182168.6|182244.5|182154.5|19
1721295910000|2024-07-18 09:45:10|182250|182160|182262.1|182172.1|182266.5|182176.5|182246.9|182156.9|11
1721295920000|2024-07-18 09:45:20|182268.2|182178.2|182282.1|182192.1|182323.9|182233.9|182268.2|182163.8|24
1721295930000|2024-07-18 09:45:30|182283.3|182193.3|182283.6|182193.6|182283.6|182193.6|182282.6|182192.6|5
1721295940000|2024-07-18 09:45:40|182283.3|182193.3|182286.9|182196.9|182286.9|182196.9|182282.3|182192.3|9
1721295950000|2024-07-18 09:45:50|182288.2|182198.2|182285.7|182195.7|182288.2|182198.2|182282.7|182192.7|11
1721295960000|2024-07-18 09:46:00|182289.4|182199.4|182283.3|182193.3|182289.4|182199.4|182283.1|182193.1|14
1721295970000|2024-07-18 09:46:10|182283.6|182193.6|182288.4|182198.4|182292.4|182202.4|182283.6|182193.6|10
1721295980000|2024-07-18 09:46:20|182288.2|182198.2|182288.7|182198.7|182288.7|182198.7|182288|182198|5
1721295990000|2024-07-18 09:46:30|182289.2|182199.2|182296.3|182206.3|182331.1|182241.1|182289.2|182199.2|20
1721296000000|2024-07-18 09:46:40|182295.6|182205.6|182300.7|182210.7|182301.2|182211.2|182295.4|182205.4|8
1721296010000|2024-07-18 09:46:50|182295.4|182205.4|182306.9|182216.9|182307.9|182217.9|182295.4|182205.4|16
1721296020000|2024-07-18 09:47:00|182306.6|182216.6|182330.8|182240.8|182330.8|182240.8|182299.1|182209.1|8
1721296030000|2024-07-18 09:47:10|182327.3|182237.3|182331.5|182241.5|182331.5|182241.5|182320.7|182230.7|17
1721296040000|2024-07-18 09:47:20|182329.8|182239.8|182324.8|182234.8|182331|182241|182324.7|182234.7|15
1721296050000|2024-07-18 09:47:30|182323.8|182233.8|182337.1|182247.1|182339.1|182249.1|182322.7|182232.7|9
1721296060000|2024-07-18 09:47:40|182338.1|182248.1|182373.2|182283.2|182376.4|182286.4|182337.3|182247.3|14
1721296070000|2024-07-18 09:47:50|182373.1|182283.1|182362.1|182272.1|182374.2|182284.2|182361.2|182271.2|22
1721296080000|2024-07-18 09:48:00|182360.6|182270.6|182354.8|182264.8|182363.2|182273.2|182354.8|182264.8|9
1721296090000|2024-07-18 09:48:10|182357.3|182267.3|182368.7|182278.7|182368.9|182278.9|182354.5|182264.5|9
1721296100000|2024-07-18 09:48:20|182363.5|182273.5|182367.5|182277.5|182371|182281|182363.5|182273.5|15
1721296110000|2024-07-18 09:48:30|182371.2|182281.2|182393.5|182303.5|182393.5|182303.5|182367.3|182277.3|14
1721296120000|2024-07-18 09:48:40|182391.2|182301.2|182433.1|182343.1|182442.1|182343.1|182390.7|182300.7|15
1721296130000|2024-07-18 09:48:50|182431.7|182341.7|182416|182326|182431.7|182341.7|182413.2|182323.2|24
1721296140000|2024-07-18 09:49:00|182419|182329|182426|182336|182426|182336|182419|182329|7
1721296150000|2024-07-18 09:49:10|182425.6|182335.6|182408.4|182318.4|182427.7|182337.7|182408.4|182318.4|13
1721296160000|2024-07-18 09:49:20|182412.8|182322.8|182427.4|182337.4|182428.2|182338.2|182412.8|182322.8|16
1721296170000|2024-07-18 09:49:30|182427|182337|182423.6|182333.6|182427|182337|182422.4|182332.4|9
1721296180000|2024-07-18 09:49:40|182425.2|182335.2|182425.1|182335.1|182425.3|182335.3|182423.1|182333.1|13
1721296190000|2024-07-18 09:49:50|182429|182339|182402.5|182312.5|182448.9|182358.9|182399.6|182309.6|20
1721296200000|2024-07-18 09:50:00|182403.3|182313.3|182393.6|182303.6|182403.3|182313.3|182367.9|182277.9|22
1721296210000|2024-07-18 09:50:10|182393.3|182303.3|182384.3|182294.3|182393.5|182303.5|182384.3|182294.3|21
1721296220000|2024-07-18 09:50:20|182381.9|182291.9|182419.5|182289.5|182427.1|182301.5|182376.2|182272.8|23
1721296230000|2024-07-18 09:50:30|182419.4|182289.4|182419.3|182289.3|182422.4|182292.4|182419.3|182289.3|10
1721296240000|2024-07-18 09:50:40|182419.6|182289.6|182410.3|182280.3|182419.7|182289.7|182410.3|182280.3|11
1721296250000|2024-07-18 09:50:50|182406.8|182276.8|182406.6|182276.6|182414.5|182296.2|182386.2|182272|31
1721296260000|2024-07-18 09:51:00|182406.7|182276.7|182402.2|182272.2|182408.6|182278.6|182394.2|182264.2|19
1721296270000|2024-07-18 09:51:10|182402.5|182272.5|182392.4|182262.4|182406.4|182276.4|182392.4|182262.4|23
1721296280000|2024-07-18 09:51:20|182391.8|182261.8|182388.3|182258.3|182393.4|182263.4|182386.4|182256.4|16
1721296290000|2024-07-18 09:51:30|182389.3|182259.3|182407.2|182277.2|182409.4|182279.4|182364.6|182237.6|29
1721296300000|2024-07-18 09:51:40|182407.3|182277.3|182403.2|182273.2|182407.8|182277.8|182402.5|182272.5|7
1721296310000|2024-07-18 09:51:50|182403.3|182273.3|182407.7|182277.7|182407.7|182277.7|182400.1|182270.1|16
1721296320000|2024-07-18 09:52:00|182404.7|182274.7|182412.7|182282.7|182414.4|182284.4|182404.7|182274.7|24
1721296330000|2024-07-18 09:52:10|182412.8|182282.8|182415.3|182285.3|182415.4|182285.4|182412.8|182282.8|15
1721296340000|2024-07-18 09:52:20|182417.1|182287.1|182443|182313|182444.6|182314.6|182417|182287|16
1721296350000|2024-07-18 09:52:30|182441.9|182311.9|182429.6|182299.6|182441.9|182311.9|182429.1|182299.1|14
1721296360000|2024-07-18 09:52:40|182427.8|182297.8|182423.9|182333.9|182437.2|182336.2|182423.9|182297.8|15
1721296370000|2024-07-18 09:52:50|182430.4|182340.4|182475.5|182345.5|182475.5|182378.4|182430.4|182340.4|22
1721296380000|2024-07-18 09:53:00|182475.3|182345.3|182477.7|182347.7|182478.4|182348.4|182472.8|182342.8|17
1721296390000|2024-07-18 09:53:10|182478.6|182348.6|182476.1|182346.1|182478.6|182348.6|182471.3|182341.3|18
1721296400000|2024-07-18 09:53:20|182475.9|182345.9|182446.7|182356.7|182478.5|182360|182446.7|182345.3|14
1721296410000|2024-07-18 09:53:30|182445.7|182355.7|182454.9|182364.9|182458|182368|182439.9|182349.9|15
1721296420000|2024-07-18 09:53:40|182448.5|182358.5|182378.4|182288.4|182448.5|182358.5|182345.2|182255.2|27
1721296430000|2024-07-18 09:53:50|182379.4|182289.4|182408.1|182318.1|182430.3|182328.5|182373.8|182283.8|23
1721296440000|2024-07-18 09:54:00|182422.1|182332.1|182465|182335|182466.8|182348.2|182422.1|182320.4|24
1721296450000|2024-07-18 09:54:10|182464.1|182334.1|182461|182331|182466.6|182336.6|182458.3|182328.3|20
1721296460000|2024-07-18 09:54:20|182461.2|182331.2|182465.5|182335.5|182465.5|182335.5|182461.2|182331.2|10
1721296470000|2024-07-18 09:54:30|182465.3|182335.3|182464.4|182334.4|182469.7|182339.7|182464.4|182334.4|11
1721296480000|2024-07-18 09:54:40|182464.2|182334.2|182471.9|182341.9|182471.9|182341.9|182448.7|182318.7|16
1721296490000|2024-07-18 09:54:50|182471.7|182341.7|182470.5|182340.5|182475|182345|182469.6|182339.6|7
1721296500000|2024-07-18 09:55:00|182474.2|182344.2|182473.1|182343.1|182476.9|182346.9|182469.4|182339.4|15
1721296510000|2024-07-18 09:55:10|182474.6|182344.6|182483.1|182353.1|182483.1|182372.7|182459.6|182343.6|17
1721296520000|2024-07-18 09:55:20|182482.6|182352.6|182481.5|182351.5|182487.4|182357.4|182473.5|182343.5|20
1721296530000|2024-07-18 09:55:30|182483|182353|182469.6|182339.6|182483|182353|182457.2|182327.2|15
1721296540000|2024-07-18 09:55:40|182472.4|182342.4|182474.8|182344.8|182478.2|182348.2|182471.2|182341.2|21
1721296550000|2024-07-18 09:55:50|182474.2|182344.2|182487.1|182357.1|182488.5|182358.5|182469.5|182339.5|22
1721296560000|2024-07-18 09:56:00|182486.9|182356.9|182463.1|182373.1|182489.4|182373.5|182460.1|182355.4|10
1721296570000|2024-07-18 09:56:10|182462.4|182372.4|182455.7|182365.7|182462.8|182372.8|182454.6|182364.6|13
1721296580000|2024-07-18 09:56:20|182457.1|182367.1|182440.6|182350.6|182457.1|182367.1|182429.6|182339.6|22
1721296590000|2024-07-18 09:56:30|182439.5|182349.5|182431.3|182341.3|182439.5|182349.5|182421.4|182331.4|22
1721296600000|2024-07-18 09:56:40|182430.7|182340.7|182443.7|182353.7|182453.1|182363.1|182428|182338|20
1721296610000|2024-07-18 09:56:50|182443.9|182353.9|182433.7|182343.7|182446.9|182356.9|182433.7|182343.7|23
1721296620000|2024-07-18 09:57:00|182432|182342|182436.1|182346.1|182441.2|182351.2|182423.8|182333.8|22
1721296630000|2024-07-18 09:57:10|182435.3|182345.3|182436.1|182346.1|182440.7|182350.7|182429.4|182339.4|25
1721296640000|2024-07-18 09:57:20|182435|182345|182438.6|182308.6|182440.7|182346.1|182432.7|182308.2|17
1721296650000|2024-07-18 09:57:30|182438.7|182308.7|182436.5|182346.5|182456.9|182348.7|182431.6|182308.7|16
1721296660000|2024-07-18 09:57:40|182436.8|182346.8|182461.2|182331.2|182463.6|182356.2|182435.1|182328|21
1721296670000|2024-07-18 09:57:50|182461.3|182331.3|182465.8|182335.8|182465.8|182335.8|182461.3|182331.3|13
1721296680000|2024-07-18 09:58:00|182466.9|182336.9|182437.6|182347.6|182466.9|182347.6|182436.4|182330.7|20
1721296690000|2024-07-18 09:58:10|182437.4|182347.4|182434.4|182344.4|182438.9|182348.9|182434.4|182344.4|16
1721296700000|2024-07-18 09:58:20|182434.9|182344.9|182421.1|182331.1|182435|182345|182421.1|182331.1|19
1721296710000|2024-07-18 09:58:30|182435.6|182345.6|182428.5|182338.5|182435.6|182345.6|182427.7|182337.7|22
1721296720000|2024-07-18 09:58:40|182428.4|182338.4|182431.6|182341.6|182432.3|182342.3|182425.8|182335.8|19
1721296730000|2024-07-18 09:58:50|182433.3|182343.3|182426.7|182336.7|182433.3|182343.3|182419.4|182329.4|17
1721296740000|2024-07-18 09:59:00|182430.7|182340.7|182420.9|182330.9|182430.7|182340.7|182417.4|182327.4|18
1721296750000|2024-07-18 09:59:10|182421|182331|182419.8|182329.8|182421|182331|182419.5|182329.5|13
1721296760000|2024-07-18 09:59:20|182419.3|182329.3|182383.8|182293.8|182419.3|182329.3|182382|182292|23
1721296770000|2024-07-18 09:59:30|182383.7|182293.7|182387.1|182297.1|182393.3|182303.3|182383.7|182293.7|17
1721296780000|2024-07-18 09:59:40|182387|182297|182396.2|182306.2|182397.4|182307.4|182387|182297|16
1721296790000|2024-07-18 09:59:50|182397.3|182307.3|182363.5|182273.5|182402.7|182312.7|182363|182273|17
1721296800000|2024-07-18 10:00:00|182362.2|182272.2|182391.9|182301.9|182392.5|182302.5|182362.2|182272.2|26
1721296810000|2024-07-18 10:00:10|182391.3|182301.3|182422.3|182332.3|182422.4|182332.4|182391.1|182301.1|21
1721296820000|2024-07-18 10:00:20|182422.4|182332.4|182420.7|182330.7|182422.4|182332.4|182417|182327|12
1721296830000|2024-07-18 10:00:30|182422.2|182332.2|182421.2|182331.2|182423.8|182333.8|182414.1|182324.1|14
1721296840000|2024-07-18 10:00:40|182421|182331|182458.4|182368.4|182461.3|182371.3|182420.8|182330.8|18
1721296850000|2024-07-18 10:00:50|182460.2|182370.2|182464.4|182374.4|182471|182381|182455.8|182365.8|27
1721296860000|2024-07-18 10:01:00|182463.9|182373.9|182447.5|182357.5|182465.2|182375.2|182447.5|182357.5|16
1721296870000|2024-07-18 10:01:10|182447.7|182357.7|182462.6|182372.6|182466.3|182376.3|182439|182349|22
1721296880000|2024-07-18 10:01:20|182460.4|182370.4|182432.9|182342.9|182460.4|182370.4|182432.9|182342.9|24
1721296890000|2024-07-18 10:01:30|182438.9|182348.9|182452.8|182362.8|182455|182365|182437.2|182347.2|19
1721296900000|2024-07-18 10:01:40|182452.7|182362.7|182456.1|182366.1|182459.6|182369.6|182452.7|182362.7|15
1721296910000|2024-07-18 10:01:50|182457.5|182367.5|182457.9|182367.9|182461.5|182371.5|182457.5|182367.5|14
1721296920000|2024-07-18 10:02:00|182456.7|182366.7|182462.8|182372.8|182468.3|182378.3|182456.1|182366.1|20
1721296930000|2024-07-18 10:02:10|182462.7|182372.7|182460.8|182370.8|182463.3|182373.3|182460.2|182370.2|14
1721296940000|2024-07-18 10:02:20|182462.6|182372.6|182461|182371|182465.3|182375.3|182461|182371|9
1721296950000|2024-07-18 10:02:30|182464.2|182374.2|182465.6|182375.6|182468.3|182378.3|182462.5|182372.5|11
1721296960000|2024-07-18 10:02:40|182466|182376|182462.7|182372.7|182466|182376|182462.7|182372.7|6
1721296970000|2024-07-18 10:02:50|182462.5|182372.5|182418.5|182328.5|182462.5|182372.5|182418.5|182328.5|26
1721296980000|2024-07-18 10:03:00|182409.3|182319.3|182406.5|182316.5|182409.3|182319.3|182403.8|182313.8|26
1721296990000|2024-07-18 10:03:10|182404.5|182314.5|182428|182338|182428.1|182338.1|182403|182313|18
1721297000000|2024-07-18 10:03:20|182430.1|182340.1|182442.4|182352.4|182444.5|182354.5|182430.1|182340.1|10
1721297010000|2024-07-18 10:03:30|182439.6|182349.6|182436.4|182346.4|182443.8|182353.8|182436.4|182346.4|13
1721297020000|2024-07-18 10:03:40|182437.8|182347.8|182434.2|182344.2|182443|182353|182432.1|182342.1|11
1721297030000|2024-07-18 10:03:50|182435.2|182345.2|182433.1|182343.1|182435.3|182345.3|182431.8|182341.8|19
1721297040000|2024-07-18 10:04:00|182435.1|182345.1|182444.5|182354.5|182444.5|182354.5|182433.5|182343.5|21
1721297050000|2024-07-18 10:04:10|182448.5|182358.5|182446.2|182356.2|182448.5|182358.5|182442.6|182352.6|25
1721297060000|2024-07-18 10:04:20|182445.3|182355.3|182439.5|182349.5|182447.3|182357.3|182432|182342|19
1721297070000|2024-07-18 10:04:30|182442|182352|182440.6|182350.6|182443.5|182353.5|182439.4|182349.4|13
1721297080000|2024-07-18 10:04:40|182441.9|182351.9|182431.4|182341.4|182442.9|182352.9|182430.6|182340.6|21
1721297090000|2024-07-18 10:04:50|182430.5|182340.5|182425.8|182335.8|182431.4|182341.4|182423.1|182333.1|16
1721297100000|2024-07-18 10:05:00|182426.2|182336.2|182455.3|182365.3|182455.3|182365.3|182426.2|182336.2|19
1721297110000|2024-07-18 10:05:10|182460.2|182370.2|182459|182369|182462.3|182372.3|182455.5|182365.5|15
1721297120000|2024-07-18 10:05:20|182463.7|182373.7|182446.1|182356.1|182463.7|182373.7|182441.6|182351.6|16
1721297130000|2024-07-18 10:05:30|182448.4|182358.4|182452.6|182362.6|182454.6|182364.6|182444.6|182354.6|21
1721297140000|2024-07-18 10:05:40|182452.7|182362.7|182452.7|182362.7|182452.7|182362.7|182452.5|182362.5|10
1721297150000|2024-07-18 10:05:50|182453.7|182363.7|182447.5|182357.5|182453.7|182363.7|182447.5|182357.5|10
1721297160000|2024-07-18 10:06:00|182438.3|182348.3|182430.8|182340.8|182439.9|182349.9|182429.4|182339.4|14
1721297170000|2024-07-18 10:06:10|182429.8|182339.8|182442.4|182352.4|182446.7|182356.7|182428.7|182338.7|12
1721297180000|2024-07-18 10:06:20|182443.4|182353.4|182440.7|182350.7|182444.2|182354.2|182440.7|182350.7|4
1721297190000|2024-07-18 10:06:30|182440.6|182350.6|182436.6|182346.6|182440.6|182350.6|182429.3|182339.3|17
1721297200000|2024-07-18 10:06:40|182436.1|182346.1|182433.2|182343.2|182436.1|182346.1|182431.4|182341.4|15
1721297210000|2024-07-18 10:06:50|182432.2|182342.2|182430.3|182340.3|182432.2|182342.2|182430.3|182340.3|6
1721297220000|2024-07-18 10:07:00|182430.6|182340.6|182383.5|182293.5|182434.9|182344.9|182353.9|182263.9|27
1721297230000|2024-07-18 10:07:10|182381.2|182291.2|182346.4|182256.4|182382.8|182292.8|182346.4|182256.4|15
1721297240000|2024-07-18 10:07:20|182348.2|182258.2|182352.2|182262.2|182358.3|182268.3|182348.2|182258.2|23
1721297250000|2024-07-18 10:07:30|182352.1|182262.1|182359.1|182269.1|182361.3|182271.3|182347.3|182257.3|14
1721297260000|2024-07-18 10:07:40|182360.3|182270.3|182362.5|182272.5|182362.5|182272.5|182358.7|182268.7|16
1721297270000|2024-07-18 10:07:50|182363.2|182273.2|182362.2|182272.2|182363.2|182273.2|182362.2|182272.2|10
1721297280000|2024-07-18 10:08:00|182362.4|182272.4|182367.8|182277.8|182367.8|182277.8|182362.1|182272.1|13
1721297290000|2024-07-18 10:08:10|182365.6|182275.6|182367.3|182277.3|182368.1|182278.1|182364.3|182274.3|14
1721297300000|2024-07-18 10:08:20|182365.7|182275.7|182358.9|182268.9|182369.4|182279.4|182358.5|182268.5|15
1721297310000|2024-07-18 10:08:30|182358.7|182268.7|182362.7|182272.7|182363.2|182273.2|182349.9|182259.9|22
1721297320000|2024-07-18 10:08:40|182363.1|182273.1|182362|182272|182367.6|182277.6|182362|182272|15
1721297330000|2024-07-18 10:08:50|182366.4|182276.4|182367.7|182277.7|182368.7|182278.7|182364.7|182274.7|12
1721297340000|2024-07-18 10:09:00|182366.7|182276.7|182368.5|182278.5|182368.5|182278.5|182362.7|182272.7|9
1721297350000|2024-07-18 10:09:10|182369.3|182279.3|182370.8|182280.8|182373|182283|182363.5|182273.5|22
1721297360000|2024-07-18 10:09:20|182366.7|182276.7|182371.7|182281.7|182374|182284|182366.7|182276.7|21
1721297370000|2024-07-18 10:09:30|182371.4|182281.4|182325.9|182235.9|182373.1|182283.1|182324.8|182234.8|18
1721297380000|2024-07-18 10:09:40|182324.8|182234.8|182329.2|182239.2|182329.7|182239.7|182322.5|182232.5|20
1721297390000|2024-07-18 10:09:50|182327.9|182237.9|182362.7|182272.7|182362.7|182272.7|182324.4|182234.4|25
1721297400000|2024-07-18 10:10:00|182360.7|182270.7|182361.1|182271.1|182362.4|182272.4|182355.5|182265.5|14
1721297410000|2024-07-18 10:10:10|182356.9|182266.9|182358.6|182268.6|182360.9|182270.9|182352.8|182262.8|13
1721297420000|2024-07-18 10:10:20|182356.5|182266.5|182352.6|182262.6|182358.6|182268.6|182351.2|182261.2|12
1721297430000|2024-07-18 10:10:30|182354.5|182264.5|182351.9|182261.9|182354.7|182264.7|182351.1|182261.1|7
1721297440000|2024-07-18 10:10:40|182353.7|182263.7|182335.5|182245.5|182354.3|182264.3|182330|182240|17
1721297450000|2024-07-18 10:10:50|182335.7|182245.7|182344.9|182254.9|182350.2|182260.2|182335.5|182245.5|12
1721297460000|2024-07-18 10:11:00|182350.2|182260.2|182345.2|182255.2|182350.2|182260.2|182341.9|182251.9|14
1721297470000|2024-07-18 10:11:10|182343.4|182253.4|182386.9|182296.9|182399.5|182309.5|182343.4|182253.4|15
1721297480000|2024-07-18 10:11:20|182382.6|182292.6|182391.8|182301.8|182394.1|182304.1|182379.6|182289.6|13
1721297490000|2024-07-18 10:11:30|182381.1|182291.1|182383|182293|182385.3|182295.3|182379.8|182289.8|26
1721297500000|2024-07-18 10:11:40|182384|182294|182387.8|182297.8|182387.8|182297.8|182383.4|182293.4|26
1721297510000|2024-07-18 10:11:50|182385.6|182295.6|182388.7|182298.7|182401.5|182311.5|182383.7|182293.7|22
1721297520000|2024-07-18 10:12:00|182388.5|182298.5|182359.4|182269.4|182388.5|182298.5|182351.7|182261.7|16
1721297530000|2024-07-18 10:12:10|182360.2|182270.2|182358.8|182268.8|182361.2|182271.2|182358.8|182268.8|7
1721297540000|2024-07-18 10:12:20|182359.8|182269.8|182389.1|182299.1|182389.1|182299.1|182359.8|182269.8|14
1721297550000|2024-07-18 10:12:30|182388.8|182298.8|182387.7|182297.7|182389.8|182299.8|182380.9|182290.9|13
1721297560000|2024-07-18 10:12:40|182388.7|182298.7|182379.8|182289.8|182388.8|182298.8|182374.6|182284.6|14
1721297570000|2024-07-18 10:12:50|182380.3|182290.3|182389.3|182299.3|182389.3|182299.3|182376.9|182286.9|8
1721297580000|2024-07-18 10:13:00|182391.1|182301.1|182396.3|182306.3|182396.3|182306.3|182391.1|182301.1|6
1721297590000|2024-07-18 10:13:10|182397.5|182307.5|182384.2|182294.2|182398.2|182308.2|182382.5|182292.5|13
1721297600000|2024-07-18 10:13:20|182382.9|182292.9|182387.2|182297.2|182390.3|182300.3|182382.9|182292.9|16
1721297610000|2024-07-18 10:13:30|182387.3|182297.3|182389.7|182299.7|182389.7|182299.7|182374.4|182284.4|20
1721297620000|2024-07-18 10:13:40|182388.1|182298.1|182391.8|182301.8|182392.3|182302.3|182384.5|182294.5|9
1721297630000|2024-07-18 10:13:50|182392.4|182302.4|182391.4|182301.4|182397.4|182307.4|182388.4|182298.4|9
1721297640000|2024-07-18 10:14:00|182379.8|182289.8|182372.3|182282.3|182379.8|182289.8|182368.5|182278.5|8
1721297650000|2024-07-18 10:14:10|182376.2|182286.2|182383|182293|182383|182293|182371|182281|13
1721297660000|2024-07-18 10:14:20|182385.4|182295.4|182369|182279|182385.4|182295.4|182367|182277|19
1721297670000|2024-07-18 10:14:30|182370.9|182280.9|182365|182275|182370.9|182280.9|182365|182275|15
1721297680000|2024-07-18 10:14:40|182367|182277|182360.3|182270.3|182368.4|182278.4|182359|182269|15
1721297690000|2024-07-18 10:14:50|182368.9|182278.9|182341.3|182251.3|182371.9|182281.9|182341.3|182251.3|6
1721297700000|2024-07-18 10:15:00|182341.2|182251.2|182345.2|182255.2|182347.6|182257.6|182341.2|182251.2|19
1721297710000|2024-07-18 10:15:10|182351.9|182261.9|182349.5|182259.5|182352.6|182262.6|182344.8|182254.8|17
1721297720000|2024-07-18 10:15:20|182349.4|182259.4|182342.1|182252.1|182349.4|182259.4|182339.9|182249.9|13
1721297730000|2024-07-18 10:15:30|182335.7|182245.7|182345.1|182255.1|182345.1|182255.1|182335.7|182245.7|11
1721297740000|2024-07-18 10:15:40|182344.3|182254.3|182337.9|182247.9|182344.3|182254.3|182332.5|182242.5|14
1721297750000|2024-07-18 10:15:50|182333.3|182243.3|182336.2|182246.2|182336.4|182246.4|182333.3|182243.3|10
1721297760000|2024-07-18 10:16:00|182336.8|182246.8|182336|182246|182337.8|182247.8|182335.5|182245.5|13
1721297770000|2024-07-18 10:16:10|182330|182240|182350.9|182260.9|182350.9|182260.9|182330|182240|18
1721297780000|2024-07-18 10:16:20|182352.4|182262.4|182337.4|182247.4|182355.5|182265.5|182336.6|182246.6|20
1721297790000|2024-07-18 10:16:30|182333.2|182243.2|182344.3|182254.3|182352.3|182262.3|182332.1|182242.1|17
1721297800000|2024-07-18 10:16:40|182346.4|182256.4|182332.5|182242.5|182346.4|182256.4|182332.5|182242.5|19
1721297810000|2024-07-18 10:16:50|182333.9|182243.9|182333.1|182243.1|182335.3|182245.3|182332.5|182242.5|15
1721297820000|2024-07-18 10:17:00|182334.5|182244.5|182334.3|182244.3|182334.5|182244.5|182331.9|182241.9|6
1721297830000|2024-07-18 10:17:10|182336.6|182246.6|182333.9|182243.9|182336.7|182246.7|182328.8|182238.8|5
1721297840000|2024-07-18 10:17:20|182332.2|182242.2|182346.8|182256.8|182346.8|182256.8|182332.2|182242.2|12
1721297850000|2024-07-18 10:17:30|182345.4|182255.4|182347.3|182257.3|182347.9|182257.9|182345.4|182255.4|8
1721297860000|2024-07-18 10:17:40|182346.3|182256.3|182348|182258|182348|182258|182345.3|182255.3|7
1721297870000|2024-07-18 10:17:50|182345.9|182255.9|182348.4|182258.4|182348.4|182258.4|182345.4|182255.4|16
1721297880000|2024-07-18 10:18:00|182350.9|182260.9|182367.6|182277.6|182367.6|182277.6|182350.9|182260.9|9
1721297890000|2024-07-18 10:18:10|182365.8|182275.8|182365.1|182275.1|182368.7|182278.7|182365.1|182275.1|13
1721297900000|2024-07-18 10:18:20|182364.5|182274.5|182365.3|182275.3|182365.3|182275.3|182358.7|182268.7|11
1721297910000|2024-07-18 10:18:30|182364.3|182274.3|182360.9|182270.9|182364.9|182274.9|182360.9|182270.9|8
1721297920000|2024-07-18 10:18:40|182357.1|182267.1|182417.2|182327.2|182419.8|182329.8|182357.1|182267.1|12
1721297930000|2024-07-18 10:18:50|182419.7|182329.7|182419.5|182329.5|182431.8|182341.8|182417.3|182327.3|8
1721297940000|2024-07-18 10:19:00|182416.5|182326.5|182422.2|182332.2|182422.8|182332.8|182416.5|182326.5|6
1721297950000|2024-07-18 10:19:10|182421.8|182331.8|182421|182331|182421.8|182331.8|182421|182331|4
1721297960000|2024-07-18 10:19:20|182420.2|182330.2|182427.4|182337.4|182427.4|182337.4|182420|182330|7
1721297970000|2024-07-18 10:19:30|182429.3|182339.3|182429.3|182339.3|182429.3|182339.3|182421.2|182331.2|3
1721297980000|2024-07-18 10:19:40|182421.2|182331.2|182429.1|182339.1|182429.3|182339.3|182421|182331|7
1721297990000|2024-07-18 10:19:50|182430.3|182340.3|182425.7|182335.7|182430.3|182340.3|182425.7|182335.7|10
1721298000000|2024-07-18 10:20:00|182424|182334|182424.2|182334.2|182425.7|182335.7|182422.5|182332.5|11
1721298010000|2024-07-18 10:20:10|182425.1|182335.1|182426.6|182336.6|182426.6|182336.6|182423.4|182333.4|5
1721298020000|2024-07-18 10:20:20|182427.4|182337.4|182429.1|182339.1|182429.1|182339.1|182427.4|182337.4|2
1721298030000|2024-07-18 10:20:30|182430.2|182340.2|182463.7|182373.7|182464.4|182374.4|182430.2|182340.2|18
1721298040000|2024-07-18 10:20:40|182463.8|182373.8|182450.9|182360.9|182465.8|182375.8|182450.9|182360.9|11
1721298050000|2024-07-18 10:20:50|182451.1|182361.1|182398|182308|182451.4|182361.4|182375.1|182285.1|21
1721298060000|2024-07-18 10:21:00|182396.8|182306.8|182411.6|182321.6|182411.6|182321.6|182396.5|182306.5|14
1721298070000|2024-07-18 10:21:10|182411.7|182321.7|182418.4|182328.4|182418.4|182328.4|182410.7|182320.7|11
1721298080000|2024-07-18 10:21:20|182419|182329|182420.7|182330.7|182425.3|182335.3|182419|182329|15
1721298090000|2024-07-18 10:21:30|182421|182331|182425.9|182335.9|182425.9|182335.9|182421|182331|11
1721298100000|2024-07-18 10:21:40|182426|182336|182403.6|182313.6|182426.6|182336.6|182403.6|182313.6|8
1721298110000|2024-07-18 10:21:50|182403.5|182313.5|182408.6|182318.6|182414.7|182324.7|182403.5|182313.5|9
1721298120000|2024-07-18 10:22:00|182404.5|182314.5|182409|182319|182409|182319|182404.5|182314.5|4
1721298130000|2024-07-18 10:22:10|182409.4|182319.4|182417.2|182327.2|182417.2|182327.2|182409.2|182319.2|3
1721298140000|2024-07-18 10:22:20|182417.8|182327.8|182417.8|182327.8|182417.8|182327.8|182417.8|182327.8|1
1721298150000|2024-07-18 10:22:30|182419.2|182329.2|182419.2|182329.2|182419.2|182329.2|182419.2|182329.2|1
1721298160000|2024-07-18 10:22:40|182410.6|182320.6|182407.9|182317.9|182411.3|182321.3|182407.9|182317.9|9
1721298170000|2024-07-18 10:22:50|182407.8|182317.8|182402.1|182312.1|182407.8|182317.8|182402|182312|5
1721298180000|2024-07-18 10:23:00|182402.7|182312.7|182411.1|182321.1|182411.3|182321.3|182401.8|182311.8|17
1721298190000|2024-07-18 10:23:10|182411|182321|182409.2|182319.2|182411|182321|182407.8|182317.8|13
1721298200000|2024-07-18 10:23:20|182409.1|182319.1|182407.9|182317.9|182413.1|182323.1|182404.8|182314.8|8
1721298210000|2024-07-18 10:23:30|182407.1|182317.1|182406.3|182316.3|182407.1|182317.1|182406.3|182316.3|6
1721298220000|2024-07-18 10:23:40|182405.8|182315.8|182405.9|182315.9|182405.9|182315.9|182405.6|182315.6|5
1721298230000|2024-07-18 10:23:50|182407.9|182317.9|182409.2|182319.2|182409.5|182319.5|182407.1|182317.1|6
1721298240000|2024-07-18 10:24:00|182409.4|182319.4|182408.9|182318.9|182409.4|182319.4|182408.9|182318.9|4
1721298250000|2024-07-18 10:24:10|182408.7|182318.7|182403.7|182313.7|182408.7|182318.7|182403.3|182313.3|10
1721298260000|2024-07-18 10:24:20|182404.2|182314.2|182408.3|182318.3|182408.6|182318.6|182403.7|182313.7|13
1721298270000|2024-07-18 10:24:30|182407.9|182317.9|182402.9|182312.9|182407.9|182317.9|182402|182312|11
1721298280000|2024-07-18 10:24:40|182401.9|182311.9|182395.9|182305.9|182401.9|182311.9|182395.9|182305.9|10
1721298290000|2024-07-18 10:24:50|182396|182306|182398|182308|182398.9|182308.9|182396|182306|11
1721298300000|2024-07-18 10:25:00|182398.2|182308.2|182413|182323|182414.8|182324.8|182396.1|182306.1|18
1721298310000|2024-07-18 10:25:10|182412.5|182322.5|182410.4|182320.4|182412.7|182322.7|182410.4|182320.4|12
1721298320000|2024-07-18 10:25:20|182411.1|182321.1|182410.9|182320.9|182415.1|182325.1|182409.9|182319.9|20
1721298330000|2024-07-18 10:25:30|182411.7|182321.7|182412.5|182322.5|182418.2|182328.2|182409|182319|11
1721298340000|2024-07-18 10:25:40|182417|182327|182426.1|182336.1|182426.8|182336.8|182412.4|182322.4|19
1721298350000|2024-07-18 10:25:50|182426.2|182336.2|182443.5|182353.5|182443.5|182353.5|182425.3|182335.3|14
1721298360000|2024-07-18 10:26:00|182445.6|182355.6|182434.9|182344.9|182445.6|182355.6|182434.9|182344.9|10
1721298370000|2024-07-18 10:26:10|182434.5|182344.5|182439.6|182349.6|182447.3|182357.3|182434.5|182344.5|11
1721298380000|2024-07-18 10:26:20|182439.4|182349.4|182442.2|182352.2|182444.9|182354.9|182439.4|182349.4|6
1721298390000|2024-07-18 10:26:30|182442.6|182352.6|182443.5|182353.5|182443.5|182353.5|182441.3|182351.3|7
1721298400000|2024-07-18 10:26:40|182444.3|182354.3|182436.1|182346.1|182449.5|182359.5|182436.1|182346.1|21
1721298410000|2024-07-18 10:26:50|182435.9|182345.9|182433.3|182343.3|182435.9|182345.9|182432.2|182342.2|11
1721298420000|2024-07-18 10:27:00|182433.2|182343.2|182381.6|182291.6|182433.2|182343.2|182378.8|182288.8|17
1721298430000|2024-07-18 10:27:10|182381.4|182291.4|182375.9|182285.9|182382.8|182292.8|182373.3|182283.3|15
1721298440000|2024-07-18 10:27:20|182381.5|182291.5|182394.8|182304.8|182394.8|182304.8|182379.5|182289.5|11
1721298450000|2024-07-18 10:27:30|182396.3|182306.3|182397.6|182307.6|182397.7|182307.7|182393.5|182303.5|8
1721298460000|2024-07-18 10:27:40|182397.4|182307.4|182399.5|182309.5|182399.5|182309.5|182394.7|182304.7|11
1721298470000|2024-07-18 10:27:50|182400.5|182310.5|182405.7|182315.7|182406.6|182316.6|182400.5|182310.5|17
1721298480000|2024-07-18 10:28:00|182405.6|182315.6|182408|182318|182409.8|182319.8|182405.6|182315.6|8
1721298490000|2024-07-18 10:28:10|182409.8|182319.8|182419.4|182329.4|182421.2|182331.2|182408.1|182318.1|18
1721298500000|2024-07-18 10:28:20|182420.7|182330.7|182423.8|182333.8|182423.8|182333.8|182419.7|182329.7|5
1721298510000|2024-07-18 10:28:30|182422|182332|182422.4|182332.4|182422.6|182332.6|182420.6|182330.6|9
1721298520000|2024-07-18 10:28:40|182423.7|182333.7|182415.6|182325.6|182423.7|182333.7|182415|182325|5
1721298530000|2024-07-18 10:28:50|182416.4|182326.4|182418.4|182328.4|182418.4|182328.4|182416.4|182326.4|2
1721298540000|2024-07-18 10:29:00|182413.1|182323.1|182393.4|182303.4|182413.1|182323.1|182385.6|182295.6|8
1721298550000|2024-07-18 10:29:10|182394.3|182304.3|182354.8|182264.8|182394.3|182304.3|182327.9|182237.9|17
1721298560000|2024-07-18 10:29:20|182353|182263|182343.4|182253.4|182353|182263|182343.4|182253.4|9
1721298570000|2024-07-18 10:29:30|182345.5|182255.5|182349.1|182259.1|182349.5|182259.5|182345.5|182255.5|6
1721298580000|2024-07-18 10:29:40|182346|182256|182343|182253|182349.4|182259.4|182341.3|182251.3|12
1721298590000|2024-07-18 10:29:50|182344.1|182254.1|182358.3|182268.3|182359.7|182269.7|182344.1|182254.1|9
1721298600000|2024-07-18 10:30:00|182358.2|182268.2|182363.4|182273.4|182372.1|182282.1|182356.8|182266.8|19
1721298610000|2024-07-18 10:30:10|182364.8|182274.8|182362.3|182272.3|182364.8|182274.8|182362.3|182272.3|2
1721298620000|2024-07-18 10:30:20|182364.6|182274.6|182364.4|182274.4|182366.8|182276.8|182364.4|182274.4|3
1721298630000|2024-07-18 10:30:30|182365|182275|182356.7|182266.7|182366.1|182276.1|182356.7|182266.7|7
1721298640000|2024-07-18 10:30:40|182346.5|182256.5|182356.1|182266.1|182359.1|182269.1|182346.5|182256.5|20
1721298650000|2024-07-18 10:30:50|182351.2|182261.2|182346.9|182256.9|182351.2|182261.2|182346.9|182256.9|9
1721298660000|2024-07-18 10:31:00|182351.2|182261.2|182355|182265|182355|182265|182351.2|182261.2|2
1721298670000|2024-07-18 10:31:10|182354|182264|182348.5|182258.5|182354|182264|182347.1|182257.1|12
1721298680000|2024-07-18 10:31:20|182346.7|182256.7|182346.7|182256.7|182346.7|182256.7|182346.7|182256.7|1
1721298690000|2024-07-18 10:31:30|182343.7|182253.7|182302.7|182212.7|182343.7|182253.7|182299.3|182209.3|16
1721298700000|2024-07-18 10:31:40|182282.8|182192.8|182264.3|182174.3|182288.2|182198.2|182250.8|182160.8|17
1721298710000|2024-07-18 10:31:50|182257.4|182167.4|182275.8|182185.8|182275.8|182185.8|182256.4|182166.4|16
1721298720000|2024-07-18 10:32:00|182277.1|182187.1|182279.5|182189.5|182279.5|182189.5|182273.8|182183.8|9
1721298730000|2024-07-18 10:32:10|182279.7|182189.7|182276.2|182186.2|182282.4|182192.4|182274.6|182184.6|10
1721298740000|2024-07-18 10:32:20|182274.6|182184.6|182275.6|182185.6|182275.6|182185.6|182273.4|182183.4|4
1721298750000|2024-07-18 10:32:30|182275.5|182185.5|182336|182246|182337.6|182247.6|182275.5|182185.5|18
1721298760000|2024-07-18 10:32:40|182334.2|182244.2|182371.4|182281.4|182374.5|182284.5|182332.1|182242.1|23
1721298770000|2024-07-18 10:32:50|182374.6|182284.6|182384.1|182294.1|182385.6|182295.6|182371.4|182281.4|19
1721298780000|2024-07-18 10:33:00|182387.5|182297.5|182391.7|182301.7|182391.7|182301.7|182380.4|182290.4|25
1721298790000|2024-07-18 10:33:10|182394.2|182304.2|182397.1|182307.1|182400.5|182310.5|182379.6|182289.6|24
1721298800000|2024-07-18 10:33:20|182396.3|182306.3|182406.1|182316.1|182408.5|182318.5|182396.3|182306.3|24
1721298810000|2024-07-18 10:33:30|182407.9|182317.9|182408.6|182318.6|182409|182319|182402.6|182312.6|25
1721298820000|2024-07-18 10:33:40|182408.8|182318.8|182405.8|182315.8|182410.2|182320.2|182405.5|182315.5|17
1721298830000|2024-07-18 10:33:50|182405.9|182315.9|182405.7|182315.7|182409|182319|182404|182314|17
1721298840000|2024-07-18 10:34:00|182405.9|182315.9|182403.2|182313.2|182409.1|182319.1|182400.3|182310.3|22
1721298850000|2024-07-18 10:34:10|182404|182314|182398|182308|182407.4|182317.4|182396.1|182306.1|16
1721298860000|2024-07-18 10:34:20|182396.3|182306.3|182392|182302|182408.2|182318.2|182385.3|182295.3|24
1721298870000|2024-07-18 10:34:30|182392.8|182302.8|182377.4|182287.4|182394|182304|182377.4|182287.4|15
1721298880000|2024-07-18 10:34:40|182379.5|182289.5|182377.6|182287.6|182382.8|182292.8|182373.4|182283.4|24
1721298890000|2024-07-18 10:34:50|182375.4|182285.4|182374.4|182284.4|182377.6|182287.6|182374.4|182284.4|4
1721298900000|2024-07-18 10:35:00|182376.9|182286.9|182386.4|182296.4|182391|182301|182376.9|182286.9|26
1721298910000|2024-07-18 10:35:10|182387.1|182297.1|182390.3|182300.3|182391.2|182301.2|182386|182296|17
1721298920000|2024-07-18 10:35:20|182389.7|182299.7|182378.8|182288.8|182389.7|182299.7|182376.3|182286.3|16
1721298930000|2024-07-18 10:35:30|182379|182289|182371.6|182281.6|182379|182289|182358.6|182268.6|13
1721298940000|2024-07-18 10:35:40|182371.8|182281.8|182366.9|182276.9|182371.8|182281.8|182365.5|182275.5|14
1721298950000|2024-07-18 10:35:50|182369.7|182279.7|182366.6|182276.6|182369.7|182279.7|182357.5|182267.5|15
1721298960000|2024-07-18 10:36:00|182366|182276|182322.9|182232.9|182366.6|182276.6|182312.7|182222.7|24
1721298970000|2024-07-18 10:36:10|182321.2|182231.2|182327.8|182237.8|182329|182239|182319.1|182229.1|17
1721298980000|2024-07-18 10:36:20|182332.9|182242.9|182330.7|182240.7|182332.9|182242.9|182330.7|182240.7|2
1721298990000|2024-07-18 10:36:30|182327.8|182237.8|182329.7|182239.7|182334.3|182244.3|182326.6|182236.6|10
1721299000000|2024-07-18 10:36:40|182328.5|182238.5|182330.3|182240.3|182333.4|182243.4|182328.5|182238.5|7
1721299010000|2024-07-18 10:36:50|182333.3|182243.3|182329.2|182239.2|182333.3|182243.3|182329|182239|6
1721299020000|2024-07-18 10:37:00|182335.2|182245.2|182334.4|182244.4|182335.2|182245.2|182334.4|182244.4|4
1721299030000|2024-07-18 10:37:10|182334.3|182244.3|182334.7|182244.7|182337.1|182247.1|182333.2|182243.2|12
1721299040000|2024-07-18 10:37:20|182330.3|182240.3|182326.6|182236.6|182331.6|182241.6|182326|182236|14
1721299050000|2024-07-18 10:37:30|182326.9|182236.9|182333.9|182243.9|182334.3|182244.3|182326.9|182236.9|7
1721299060000|2024-07-18 10:37:40|182334.8|182244.8|182331.6|182241.6|182334.8|182244.8|182331.6|182241.6|5
1721299070000|2024-07-18 10:37:50|182332.8|182242.8|182334.6|182244.6|182335.1|182245.1|182332.2|182242.2|9
1721299080000|2024-07-18 10:38:00|182336.1|182246.1|182331.8|182241.8|182336.1|182246.1|182330.2|182240.2|9
1721299090000|2024-07-18 10:38:10|182333.6|182243.6|182331.7|182241.7|182334.4|182244.4|182331.5|182241.5|14
1721299100000|2024-07-18 10:38:20|182331.6|182241.6|182333.7|182243.7|182335.3|182245.3|182329.6|182239.6|11
1721299110000|2024-07-18 10:38:30|182333.9|182243.9|182334.9|182244.9|182336.8|182246.8|182333.9|182243.9|3
1721299120000|2024-07-18 10:38:40|182333.5|182243.5|182337.2|182247.2|182337.6|182247.6|182333.5|182243.5|7
1721299130000|2024-07-18 10:38:50|182337.1|182247.1|182343.3|182253.3|182345.9|182255.9|182333.8|182243.8|16
1721299140000|2024-07-18 10:39:00|182344.3|182254.3|182404.6|182314.6|182404.6|182314.6|182343.2|182253.2|12
1721299150000|2024-07-18 10:39:10|182407.5|182317.5|182440.3|182350.3|182462.1|182372.1|182407.5|182317.5|30
1721299160000|2024-07-18 10:39:20|182440.4|182350.4|182455.3|182365.3|182461|182371|182439.5|182349.5|15
1721299170000|2024-07-18 10:39:30|182454.7|182364.7|182454.8|182364.8|182458.1|182368.1|182445.6|182355.6|22
1721299180000|2024-07-18 10:39:40|182451.5|182361.5|182451.5|182361.5|182457.7|182367.7|182451.5|182361.5|8
1721299190000|2024-07-18 10:39:50|182455.5|182365.5|182460.8|182370.8|182460.8|182370.8|182441.1|182351.1|12
1721299200000|2024-07-18 10:40:00|182460.6|182370.6|182464.7|182374.7|182464.7|182374.7|182460.6|182370.6|6
1721299210000|2024-07-18 10:40:10|182464.3|182374.3|182458.9|182368.9|182464.3|182374.3|182457.2|182367.2|9
1721299220000|2024-07-18 10:40:20|182459.1|182369.1|182461.9|182371.9|182462.1|182372.1|182458.6|182368.6|10
1721299230000|2024-07-18 10:40:30|182461.8|182371.8|182467.2|182377.2|182474.4|182384.4|182459.5|182369.5|19
1721299240000|2024-07-18 10:40:40|182467.1|182377.1|182455.6|182365.6|182467.1|182377.1|182430.4|182340.4|14
1721299250000|2024-07-18 10:40:50|182454.6|182364.6|182454.2|182364.2|182454.7|182364.7|182454.2|182364.2|4
1721299260000|2024-07-18 10:41:00|182453.8|182363.8|182450.1|182360.1|182457.4|182367.4|182443.8|182353.8|22
1721299270000|2024-07-18 10:41:10|182450.2|182360.2|182447.4|182357.4|182450.3|182360.3|182445.6|182355.6|15
1721299280000|2024-07-18 10:41:20|182447.9|182357.9|182443.6|182353.6|182448.6|182358.6|182442.1|182352.1|10
1721299290000|2024-07-18 10:41:30|182447|182357|182428|182338|182447|182357|182428|182338|21
1721299300000|2024-07-18 10:41:40|182428.5|182338.5|182430.4|182340.4|182430.4|182340.4|182427.4|182337.4|7
1721299310000|2024-07-18 10:41:50|182429.9|182339.9|182458.9|182368.9|182458.9|182368.9|182426.4|182336.4|13
1721299320000|2024-07-18 10:42:00|182457.5|182367.5|182454.9|182364.9|182458.1|182368.1|182454.5|182364.5|9
1721299330000|2024-07-18 10:42:10|182455.4|182365.4|182459.4|182369.4|182461.8|182371.8|182455.4|182365.4|7
1721299340000|2024-07-18 10:42:20|182456.8|182366.8|182456.6|182366.6|182459.9|182369.9|182456.6|182366.6|5
1721299350000|2024-07-18 10:42:30|182456.2|182366.2|182455.7|182365.7|182457.8|182367.8|182455.2|182365.2|14
1721299360000|2024-07-18 10:42:40|182455.2|182365.2|182444|182354|182461.8|182371.8|182444|182354|13
1721299370000|2024-07-18 10:42:50|182443.9|182353.9|182449.4|182359.4|182449.4|182359.4|182442.3|182352.3|10
1721299380000|2024-07-18 10:43:00|182449.9|182359.9|182456.3|182366.3|182457|182367|182447.1|182357.1|13
1721299390000|2024-07-18 10:43:10|182454.8|182364.8|182455.7|182365.7|182455.7|182365.7|182454.8|182364.8|4
1721299400000|2024-07-18 10:43:20|182454.8|182364.8|182454.4|182364.4|182459.8|182369.8|182452|182362|11
1721299410000|2024-07-18 10:43:30|182452.7|182362.7|182452.9|182362.9|182455.9|182365.9|182452|182362|8
1721299420000|2024-07-18 10:43:40|182453.6|182363.6|182458.2|182368.2|182458.2|182368.2|182452.2|182362.2|12
1721299430000|2024-07-18 10:43:50|182450.4|182360.4|182426.7|182336.7|182450.6|182360.6|182420.4|182330.4|20
1721299440000|2024-07-18 10:44:00|182424.5|182334.5|182417.1|182327.1|182432.4|182342.4|182415.6|182325.6|11
1721299450000|2024-07-18 10:44:10|182419.1|182329.1|182431|182341|182435.9|182345.9|182419.1|182329.1|14
1721299460000|2024-07-18 10:44:20|182430.1|182340.1|182427.4|182337.4|182434.4|182344.4|182423.2|182333.2|9
1721299470000|2024-07-18 10:44:30|182429.7|182339.7|182424.7|182334.7|182430.2|182340.2|182424.7|182334.7|7
1721299480000|2024-07-18 10:44:40|182420.9|182330.9|182419.2|182329.2|182426.2|182336.2|182419.2|182329.2|13
1721299490000|2024-07-18 10:44:50|182425.4|182335.4|182445.6|182355.6|182456.7|182366.7|182419.2|182329.2|23
1721299500000|2024-07-18 10:45:00|182445.8|182355.8|182447.3|182357.3|182451.8|182361.8|182445.3|182355.3|13
1721299510000|2024-07-18 10:45:10|182445.6|182355.6|182442.5|182352.5|182446.7|182356.7|182442.5|182352.5|8
1721299520000|2024-07-18 10:45:20|182441.6|182351.6|182445.6|182355.6|182445.6|182355.6|182441.6|182351.6|3
1721299530000|2024-07-18 10:45:30|182447.4|182357.4|182474.8|182384.8|182475.8|182385.8|182427.9|182337.9|25
1721299540000|2024-07-18 10:45:40|182465.5|182375.5|182464.8|182374.8|182465.6|182375.6|182464.8|182374.8|3
1721299550000|2024-07-18 10:45:50|182465.4|182375.4|182465|182375|182467.5|182377.5|182465|182375|9
1721299560000|2024-07-18 10:46:00|182464.9|182374.9|182466.1|182376.1|182466.1|182376.1|182464|182374|6
1721299570000|2024-07-18 10:46:10|182465.9|182375.9|182463.9|182373.9|182465.9|182375.9|182463.9|182373.9|6
1721299580000|2024-07-18 10:46:20|182463.3|182373.3|182455.7|182365.7|182464.9|182374.9|182455.7|182365.7|7
1721299590000|2024-07-18 10:46:30|182455.8|182365.8|182458.1|182368.1|182458.1|182368.1|182455.8|182365.8|3
1721299600000|2024-07-18 10:46:40|182457.3|182367.3|182453|182363|182457.3|182367.3|182452.8|182362.8|9
1721299610000|2024-07-18 10:46:50|182454|182364|182463.7|182373.7|182463.7|182373.7|182454|182364|9
1721299620000|2024-07-18 10:47:00|182463.5|182373.5|182458.7|182368.7|182463.5|182373.5|182458|182368|4
1721299630000|2024-07-18 10:47:10|182458.5|182368.5|182459|182369|182459.2|182369.2|182458.5|182368.5|3
1721299640000|2024-07-18 10:47:20|182455.1|182365.1|182449.6|182359.6|182455.1|182365.1|182438.6|182348.6|14
1721299650000|2024-07-18 10:47:30|182452.6|182362.6|182452.9|182362.9|182453.5|182363.5|182452|182362|6
1721299660000|2024-07-18 10:47:40|182452.7|182362.7|182450.4|182360.4|182452.7|182362.7|182450.4|182360.4|4
1721299670000|2024-07-18 10:47:50|182450.3|182360.3|182422.2|182332.2|182453.5|182363.5|182422.2|182332.2|16
1721299680000|2024-07-18 10:48:00|182422.1|182332.1|182428.4|182338.4|182428.4|182338.4|182422.1|182332.1|7
1721299690000|2024-07-18 10:48:10|182428.5|182338.5|182437.5|182347.5|182437.5|182347.5|182426.5|182336.5|12
1721299700000|2024-07-18 10:48:20|182432.6|182342.6|182431.3|182341.3|182432.6|182342.6|182429|182339|5
1721299710000|2024-07-18 10:48:30|182430.7|182340.7|182432.2|182342.2|182432.5|182342.5|182430.7|182340.7|6
1721299720000|2024-07-18 10:48:40|182433.3|182343.3|182448.4|182358.4|182448.4|182358.4|182433.3|182343.3|21
1721299730000|2024-07-18 10:48:50|182446.7|182356.7|182444.2|182354.2|182448.4|182358.4|182440.1|182350.1|11
1721299740000|2024-07-18 10:49:00|182440.1|182350.1|182443.7|182353.7|182448.6|182358.6|182440.1|182350.1|5
1721299750000|2024-07-18 10:49:10|182448.6|182358.6|182444|182354|182448.6|182358.6|182444|182354|5
1721299760000|2024-07-18 10:49:20|182445.1|182355.1|182429.9|182339.9|182445.2|182355.2|182429.9|182339.9|9
1721299770000|2024-07-18 10:49:30|182428.2|182338.2|182421.7|182331.7|182428.4|182338.4|182419.1|182329.1|13
1721299780000|2024-07-18 10:49:40|182421.6|182331.6|182422.4|182332.4|182424.4|182334.4|182420.4|182330.4|9
1721299790000|2024-07-18 10:49:50|182423.3|182333.3|182422.2|182332.2|182424|182334|182421.8|182331.8|7
1721299800000|2024-07-18 10:50:00|182417.2|182327.2|182417.4|182327.4|182419.9|182329.9|182414.7|182324.7|11
1721299810000|2024-07-18 10:50:10|182417.9|182327.9|182431.6|182341.6|182435.8|182345.8|182417.8|182327.8|14
1721299820000|2024-07-18 10:50:20|182426.8|182336.8|182428|182338|182428.3|182338.3|182426.2|182336.2|11
1721299830000|2024-07-18 10:50:30|182431.2|182341.2|182433.5|182343.5|182437.1|182347.1|182431.2|182341.2|7
1721299840000|2024-07-18 10:50:40|182432.6|182342.6|182432.3|182342.3|182434.4|182344.4|182432.3|182342.3|5
1721299850000|2024-07-18 10:50:50|182435|182345|182415.2|182325.2|182435|182345|182414.8|182324.8|20
1721299860000|2024-07-18 10:51:00|182422.1|182332.1|182438.2|182348.2|182438.2|182348.2|182422.1|182332.1|7
1721299870000|2024-07-18 10:51:10|182436.8|182346.8|182433.6|182343.6|182438.7|182348.7|182433.6|182343.6|15
1721299880000|2024-07-18 10:51:20|182435.4|182345.4|182432.4|182342.4|182438.8|182348.8|182432.1|182342.1|10
1721299890000|2024-07-18 10:51:30|182434.7|182344.7|182430.2|182340.2|182434.7|182344.7|182430.2|182340.2|10
1721299900000|2024-07-18 10:51:40|182433.1|182343.1|182436.5|182346.5|182438.7|182348.7|182433.1|182343.1|6
1721299910000|2024-07-18 10:51:50|182435|182345|182431.8|182341.8|182435|182345|182430.8|182340.8|9
1721299930000|2024-07-18 10:52:10|182430|182340|182435|182345|182435|182345|182430|182340|3
1721299940000|2024-07-18 10:52:20|182435.1|182345.1|182430.9|182340.9|182435.1|182345.1|182430.9|182340.9|4
1721299950000|2024-07-18 10:52:30|182425.1|182335.1|182438.7|182348.7|182438.7|182348.7|182425.1|182335.1|4
1721299960000|2024-07-18 10:52:40|182438.6|182348.6|182435.8|182345.8|182438.6|182348.6|182434.6|182344.6|5
1721299970000|2024-07-18 10:52:50|182434.6|182344.6|182433|182343|182434.6|182344.6|182433|182343|3
1721299980000|2024-07-18 10:53:00|182433.8|182343.8|182430.1|182340.1|182436.2|182346.2|182429.9|182339.9|4
1721299990000|2024-07-18 10:53:10|182429|182339|182435.2|182345.2|182435.2|182345.2|182427.8|182337.8|9
1721300000000|2024-07-18 10:53:20|182434|182344|182438|182348|182438|182348|182433.2|182343.2|5
1721300020000|2024-07-18 10:53:40|182442.6|182352.6|182440|182350|182442.6|182352.6|182440|182350|6
1721300030000|2024-07-18 10:53:50|182439.5|182349.5|182430.5|182340.5|182439.5|182349.5|182425.1|182335.1|8
1721300040000|2024-07-18 10:54:00|182431.1|182341.1|182431.7|182341.7|182434.1|182344.1|182429.1|182339.1|10
1721300050000|2024-07-18 10:54:10|182427.7|182337.7|182432.1|182342.1|182432.1|182342.1|182427.7|182337.7|10
1721300060000|2024-07-18 10:54:20|182429|182339|182429.4|182339.4|182431.3|182341.3|182429|182339|4
1721300070000|2024-07-18 10:54:30|182427.1|182337.1|182432|182342|182432.7|182342.7|182427.1|182337.1|8
1721300080000|2024-07-18 10:54:40|182431.5|182341.5|182431.5|182341.5|182431.5|182341.5|182431.5|182341.5|1
1721300090000|2024-07-18 10:54:50|182428.4|182338.4|182411.1|182321.1|182428.4|182338.4|182396.7|182306.7|22
1721300100000|2024-07-18 10:55:00|182410.8|182320.8|182447.8|182357.8|182455.8|182365.8|182410.8|182320.8|16
1721300110000|2024-07-18 10:55:10|182446.1|182356.1|182437.5|182347.5|182446.1|182356.1|182437.5|182347.5|9
1721300120000|2024-07-18 10:55:20|182438.4|182348.4|182440.8|182350.8|182441.3|182351.3|182438.2|182348.2|5
1721300130000|2024-07-18 10:55:30|182439.9|182349.9|182438.5|182348.5|182439.9|182349.9|182438.5|182348.5|6
1721300140000|2024-07-18 10:55:40|182436.4|182346.4|182433.1|182343.1|182436.9|182346.9|182433.1|182343.1|4
1721300150000|2024-07-18 10:55:50|182434.3|182344.3|182431.8|182341.8|182434.3|182344.3|182431.8|182341.8|6
1721300160000|2024-07-18 10:56:00|182431.7|182341.7|182419.4|182329.4|182431.7|182341.7|182417.4|182327.4|8
1721300170000|2024-07-18 10:56:10|182419|182329|182417.4|182327.4|182420.7|182330.7|182417.4|182327.4|7
1721300180000|2024-07-18 10:56:20|182417.1|182327.1|182416.3|182326.3|182420.4|182330.4|182415.1|182325.1|10
1721300190000|2024-07-18 10:56:30|182416.6|182326.6|182414.3|182324.3|182417|182327|182414.3|182324.3|15
1721300200000|2024-07-18 10:56:40|182416.3|182326.3|182417.7|182327.7|182417.7|182327.7|182413|182323|13
1721300210000|2024-07-18 10:56:50|182413.8|182323.8|182421.4|182331.4|182421.4|182331.4|182413.8|182323.8|4
1721300220000|2024-07-18 10:57:00|182418.1|182328.1|182418.7|182328.7|182418.7|182328.7|182415|182325|5
1721300230000|2024-07-18 10:57:10|182418.6|182328.6|182418.5|182328.5|182418.6|182328.6|182418.5|182328.5|2
1721300240000|2024-07-18 10:57:20|182418.3|182328.3|182414.7|182324.7|182418.3|182328.3|182414.7|182324.7|11
1721300250000|2024-07-18 10:57:30|182416|182326|182405.2|182315.2|182417|182327|182403.3|182313.3|21
1721300260000|2024-07-18 10:57:40|182405.1|182315.1|182408.1|182318.1|182408.1|182318.1|182405.1|182315.1|2
1721300270000|2024-07-18 10:57:50|182407.4|182317.4|182399|182309|182407.4|182317.4|182399|182309|8
1721300280000|2024-07-18 10:58:00|182399.1|182309.1|182414.3|182324.3|182414.3|182324.3|182399.1|182309.1|9
1721300290000|2024-07-18 10:58:10|182414.4|182324.4|182413.1|182323.1|182414.4|182324.4|182405.4|182315.4|4
1721300300000|2024-07-18 10:58:20|182411.6|182321.6|182409.5|182319.5|182411.6|182321.6|182409.5|182319.5|2
1721300310000|2024-07-18 10:58:30|182407.4|182317.4|182405.2|182315.2|182407.4|182317.4|182404.9|182314.9|4
1721300320000|2024-07-18 10:58:40|182406.3|182316.3|182398.2|182308.2|182406.4|182316.4|182398.2|182308.2|12
1721300330000|2024-07-18 10:58:50|182400.5|182310.5|182392.2|182302.2|182400.5|182310.5|182392.2|182302.2|9
1721300340000|2024-07-18 10:59:00|182396.9|182306.9|182394.6|182304.6|182398.9|182308.9|182393.5|182303.5|18
1721300350000|2024-07-18 10:59:10|182397.3|182307.3|182366.8|182276.8|182397.3|182307.3|182362.4|182272.4|16
1721300360000|2024-07-18 10:59:20|182366.7|182276.7|182357.7|182267.7|182368.6|182278.6|182355.2|182265.2|18
1721300370000|2024-07-18 10:59:30|182359.8|182269.8|182364.8|182274.8|182367|182277|182356.5|182266.5|14
1721300380000|2024-07-18 10:59:40|182365.7|182275.7|182366.6|182276.6|182366.6|182276.6|182365.2|182275.2|5
1721300390000|2024-07-18 10:59:50|182367.5|182277.5|182384.7|182294.7|182384.8|182294.8|182367.5|182277.5|8
1721300400000|2024-07-18 11:00:00|182388.1|182298.1|182384|182294|182392.4|182302.4|182384|182294|13
1721300410000|2024-07-18 11:00:10|182385.8|182295.8|182383.4|182293.4|182387.9|182297.9|182383.4|182293.4|8
1721300420000|2024-07-18 11:00:20|182385.5|182295.5|182385|182295|182386.8|182296.8|182384.6|182294.6|6
1721300430000|2024-07-18 11:00:30|182386.9|182296.9|182394.3|182304.3|182395.8|182305.8|182385|182295|6
1721300440000|2024-07-18 11:00:40|182393.6|182303.6|182391|182301|182393.6|182303.6|182389.2|182299.2|4
1721300450000|2024-07-18 11:00:50|182393.1|182303.1|182393.2|182303.2|182393.2|182303.2|182391.1|182301.1|8
1721300460000|2024-07-18 11:01:00|182392.1|182302.1|182416.3|182326.3|182418.4|182328.4|182392.1|182302.1|18
1721300470000|2024-07-18 11:01:10|182404.1|182314.1|182413.8|182323.8|182413.8|182323.8|182388.2|182298.2|18
1721300480000|2024-07-18 11:01:20|182412.9|182322.9|182417.9|182327.9|182420.5|182330.5|182412.9|182322.9|12
1721300490000|2024-07-18 11:01:30|182418|182328|182374.6|182284.6|182418|182328|182350.2|182260.2|12
1721300500000|2024-07-18 11:01:40|182367.4|182277.4|182361.2|182271.2|182368.8|182278.8|182360.9|182270.9|6
1721300510000|2024-07-18 11:01:50|182360.3|182270.3|182369.4|182279.4|182371|182281|182360.3|182270.3|9
1721300520000|2024-07-18 11:02:00|182367.1|182277.1|182369.3|182279.3|182370.7|182280.7|182367.1|182277.1|6
1721300530000|2024-07-18 11:02:10|182369.2|182279.2|182369.4|182279.4|182369.4|182279.4|182369.2|182279.2|2
1721300540000|2024-07-18 11:02:20|182370.2|182280.2|182370.6|182280.6|182373.2|182283.2|182367.6|182277.6|8
1721300550000|2024-07-18 11:02:30|182370.7|182280.7|182358.8|182268.8|182373.9|182283.9|182358.6|182268.6|15
1721300560000|2024-07-18 11:02:40|182358.6|182268.6|182364.2|182274.2|182364.9|182274.9|182358.6|182268.6|13
1721300570000|2024-07-18 11:02:50|182365.8|182275.8|182368.7|182278.7|182370|182280|182365.8|182275.8|6
1721300580000|2024-07-18 11:03:00|182370.9|182280.9|182373.4|182283.4|182373.4|182283.4|182367.8|182277.8|13
1721300590000|2024-07-18 11:03:10|182376.4|182286.4|182378.3|182288.3|182380.3|182290.3|182376|182286|7
1721300600000|2024-07-18 11:03:20|182378.5|182288.5|182380.4|182290.4|182380.4|182290.4|182376|182286|6
1721300630000|2024-07-18 11:03:50|182377.5|182287.5|182379.3|182289.3|182380.4|182290.4|182377.5|182287.5|5
1721300640000|2024-07-18 11:04:00|182374.6|182284.6|182375.3|182285.3|182379.3|182289.3|182374.6|182284.6|7
1721300650000|2024-07-18 11:04:10|182373.7|182283.7|182378.9|182288.9|182378.9|182288.9|182373|182283|8
1721300660000|2024-07-18 11:04:20|182376.1|182286.1|182376.1|182286.1|182376.1|182286.1|182373|182283|5
1721300670000|2024-07-18 11:04:30|182376.5|182286.5|182368.4|182278.4|182376.5|182286.5|182368.4|182278.4|4
1721300680000|2024-07-18 11:04:40|182364.6|182274.6|182370.4|182280.4|182370.4|182280.4|182364.6|182274.6|5
1721300690000|2024-07-18 11:04:50|182366.5|182276.5|182369.9|182279.9|182372.6|182282.6|182366.2|182276.2|10
1721300700000|2024-07-18 11:05:00|182372.6|182282.6|182376.9|182286.9|182379.7|182289.7|182372.6|182282.6|6
1721300710000|2024-07-18 11:05:10|182378.9|182288.9|182379.7|182289.7|182379.7|182289.7|182376|182286|14
1721300720000|2024-07-18 11:05:20|182392.7|182302.7|182368.8|182278.8|182392.7|182302.7|182368.8|182278.8|9
1721300730000|2024-07-18 11:05:30|182372|182282|182370.6|182280.6|182372|182282|182368.7|182278.7|6
1721300740000|2024-07-18 11:05:40|182373.9|182283.9|182372.7|182282.7|182375.2|182285.2|182370.7|182280.7|11
1721300750000|2024-07-18 11:05:50|182372.9|182282.9|182370.3|182280.3|182372.9|182282.9|182370.3|182280.3|5
1721300760000|2024-07-18 11:06:00|182371.2|182281.2|182373.7|182283.7|182373.7|182283.7|182370.3|182280.3|10
1721300770000|2024-07-18 11:06:10|182374.1|182284.1|182370.6|182280.6|182375|182285|182369.4|182279.4|9
1721300780000|2024-07-18 11:06:20|182372.4|182282.4|182372.4|182282.4|182372.4|182282.4|182372.4|182282.4|1
1721300790000|2024-07-18 11:06:30|182375.2|182285.2|182371.4|182281.4|182375.2|182285.2|182371.4|182281.4|2
1721300800000|2024-07-18 11:06:40|182369.9|182279.9|182369.4|182279.4|182372.7|182282.7|182369.4|182279.4|6
1721300810000|2024-07-18 11:06:50|182370.6|182280.6|182370.7|182280.7|182371.6|182281.6|182370.6|182280.6|6
1721300820000|2024-07-18 11:07:00|182370.2|182280.2|182372.1|182282.1|182379.5|182289.5|182370.2|182280.2|12
1721300830000|2024-07-18 11:07:10|182371.8|182281.8|182374.3|182284.3|182374.3|182284.3|182371.8|182281.8|2
1721300840000|2024-07-18 11:07:20|182370.9|182280.9|182370.8|182280.8|182374|182284|182370.8|182280.8|5
1721300850000|2024-07-18 11:07:30|182370|182280|182370.8|182280.8|182370.9|182280.9|182370|182280|3
1721300860000|2024-07-18 11:07:40|182334.9|182244.9|182359.4|182269.4|182359.4|182269.4|182334.9|182244.9|7
1721300870000|2024-07-18 11:07:50|182357.5|182267.5|182353.6|182263.6|182357.5|182267.5|182353.6|182263.6|5
1721300880000|2024-07-18 11:08:00|182355.9|182265.9|182365.3|182275.3|182370.5|182280.5|182355.9|182265.9|7
1721300890000|2024-07-18 11:08:10|182368.3|182278.3|182373.4|182283.4|182376.3|182286.3|182368.3|182278.3|6
1721300900000|2024-07-18 11:08:20|182377.1|182287.1|182377.5|182287.5|182377.5|182287.5|182375.4|182285.4|7
1721300910000|2024-07-18 11:08:30|182377.3|182287.3|182377.9|182287.9|182377.9|182287.9|182376.6|182286.6|7
1721300920000|2024-07-18 11:08:40|182378|182288|182377|182287|182378|182288|182374.1|182284.1|9
1721300930000|2024-07-18 11:08:50|182378.1|182288.1|182379.5|182289.5|182379.5|182289.5|182378.1|182288.1|3
1721300940000|2024-07-18 11:09:00|182379.7|182289.7|182374.9|182284.9|182379.7|182289.7|182374.9|182284.9|2
1721300950000|2024-07-18 11:09:10|182374|182284|182374.4|182284.4|182374.4|182284.4|182374|182284|2
1721300960000|2024-07-18 11:09:20|182375.6|182285.6|182373.7|182283.7|182377.2|182287.2|182373.7|182283.7|3
1721300970000|2024-07-18 11:09:30|182372.6|182282.6|182372.5|182282.5|182372.6|182282.6|182372.5|182282.5|2
1721301000000|2024-07-18 11:10:00|182372.1|182282.1|182373.3|182283.3|182377|182287|182367.3|182277.3|6
1721301010000|2024-07-18 11:10:10|182373.5|182283.5|182375.7|182285.7|182378.9|182288.9|182373.4|182283.4|10
1721301020000|2024-07-18 11:10:20|182375.6|182285.6|182373.9|182283.9|182375.6|182285.6|182373.9|182283.9|3
1721301030000|2024-07-18 11:10:30|182373.5|182283.5|182373.5|182283.5|182376.4|182286.4|182373.5|182283.5|5
1721301040000|2024-07-18 11:10:40|182377.2|182287.2|182376.4|182286.4|182377.2|182287.2|182376.4|182286.4|5
1721301050000|2024-07-18 11:10:50|182378|182288|182382.2|182292.2|182382.4|182292.4|182378|182288|3
1721301060000|2024-07-18 11:11:00|182382.3|182292.3|182382.2|182292.2|182382.3|182292.3|182382.2|182292.2|4
1721301070000|2024-07-18 11:11:10|182382.8|182292.8|182383.3|182293.3|182383.7|182293.7|182382.8|182292.8|3
1721301080000|2024-07-18 11:11:20|182384.9|182294.9|182384.9|182294.9|182384.9|182294.9|182384.9|182294.9|1
1721301090000|2024-07-18 11:11:30|182384.8|182294.8|182385.4|182295.4|182385.4|182295.4|182384.4|182294.4|5
1721301100000|2024-07-18 11:11:40|182386.7|182296.7|182386.6|182296.6|182386.7|182296.7|182386.6|182296.6|2
1721301110000|2024-07-18 11:11:50|182387.3|182297.3|182386.8|182296.8|182387.3|182297.3|182386.8|182296.8|2
1721301120000|2024-07-18 11:12:00|182388.3|182298.3|182387.1|182297.1|182388.3|182298.3|182387.1|182297.1|3
1721301130000|2024-07-18 11:12:10|182384.8|182294.8|182386.4|182296.4|182390|182300|182384.8|182294.8|8
1721301140000|2024-07-18 11:12:20|182387.4|182297.4|182385|182295|182387.4|182297.4|182385|182295|3
1721301150000|2024-07-18 11:12:30|182385.9|182295.9|182389.2|182299.2|182389.2|182299.2|182385.8|182295.8|3
1721301160000|2024-07-18 11:12:40|182389.1|182299.1|182388.2|182298.2|182389.1|182299.1|182388.2|182298.2|3
1721301180000|2024-07-18 11:13:00|182387.3|182297.3|182388.2|182298.2|182388.3|182298.3|182386.9|182296.9|6
1721301190000|2024-07-18 11:13:10|182388|182298|182371.6|182281.6|182388|182298|182371.6|182281.6|6
1721301200000|2024-07-18 11:13:20|182370.7|182280.7|182369.3|182279.3|182370.7|182280.7|182369.3|182279.3|2
1721301210000|2024-07-18 11:13:30|182367.6|182277.6|182368|182278|182368.5|182278.5|182367.6|182277.6|6
1721301220000|2024-07-18 11:13:40|182362.5|182272.5|182362.5|182272.5|182362.5|182272.5|182362.5|182272.5|1
1721301230000|2024-07-18 11:13:50|182366.2|182276.2|182365.3|182275.3|182366.2|182276.2|182363.2|182273.2|7
1721301240000|2024-07-18 11:14:00|182365.1|182275.1|182364.5|182274.5|182366.3|182276.3|182364.5|182274.5|4
1721301250000|2024-07-18 11:14:10|182365.7|182275.7|182365.6|182275.6|182365.7|182275.7|182365.6|182275.6|2
1721301260000|2024-07-18 11:14:20|182365.5|182275.5|182365.4|182275.4|182367.8|182277.8|182365.4|182275.4|3
1721301270000|2024-07-18 11:14:30|182367.8|182277.8|182363.3|182273.3|182367.8|182277.8|182362.4|182272.4|7
1721301280000|2024-07-18 11:14:40|182363.5|182273.5|182361.6|182271.6|182363.5|182273.5|182361.1|182271.1|11
1721301290000|2024-07-18 11:14:50|182362.3|182272.3|182363.8|182273.8|182363.8|182273.8|182362.3|182272.3|4
1721301300000|2024-07-18 11:15:00|182363.6|182273.6|182363.2|182273.2|182363.6|182273.6|182363|182273|3
1721301320000|2024-07-18 11:15:20|182361.9|182271.9|182354|182264|182361.9|182271.9|182353.3|182263.3|7
1721301330000|2024-07-18 11:15:30|182353.2|182263.2|182353.2|182263.2|182353.2|182263.2|182353.2|182263.2|1
1721301340000|2024-07-18 11:15:40|182353.1|182263.1|182352.6|182262.6|182353.1|182263.1|182352.6|182262.6|2
1721301350000|2024-07-18 11:15:50|182352.7|182262.7|182355.6|182265.6|182357.8|182267.8|182351.2|182261.2|8
1721301360000|2024-07-18 11:16:00|182355.7|182265.7|182360.1|182270.1|182360.1|182270.1|182354.5|182264.5|6
1721301370000|2024-07-18 11:16:10|182360.4|182270.4|182360.1|182270.1|182360.5|182270.5|182360.1|182270.1|5
1721301380000|2024-07-18 11:16:20|182360.7|182270.7|182362.3|182272.3|182362.7|182272.7|182360.6|182270.6|7
1721301390000|2024-07-18 11:16:30|182362.2|182272.2|182360.8|182270.8|182362.2|182272.2|182360.8|182270.8|4
1721301400000|2024-07-18 11:16:40|182360.6|182270.6|182360.6|182270.6|182363.3|182273.3|182356.9|182266.9|11
1721301410000|2024-07-18 11:16:50|182361.6|182271.6|182360|182270|182361.6|182271.6|182357.7|182267.7|9
1721301420000|2024-07-18 11:17:00|182361.5|182271.5|182364.9|182274.9|182365|182275|182360.5|182270.5|5
1721301430000|2024-07-18 11:17:10|182362.8|182272.8|182363.5|182273.5|182363.5|182273.5|182362.8|182272.8|2
1721301440000|2024-07-18 11:17:20|182364.6|182274.6|182365.3|182275.3|182365.3|182275.3|182364.6|182274.6|2
1721301450000|2024-07-18 11:17:30|182365.2|182275.2|182365.1|182275.1|182365.2|182275.2|182365.1|182275.1|2
1721301460000|2024-07-18 11:17:40|182365.7|182275.7|182374.8|182284.8|182374.8|182284.8|182365.7|182275.7|4
1721301470000|2024-07-18 11:17:50|182376.9|182286.9|182378.3|182288.3|182378.3|182288.3|182375.6|182285.6|5
1721301480000|2024-07-18 11:18:00|182378.1|182288.1|182432.4|182342.4|182447.8|182357.8|182377.9|182287.9|26
1721301490000|2024-07-18 11:18:10|182432.7|182342.7|182439.5|182349.5|182439.5|182349.5|182431|182341|10
1721301500000|2024-07-18 11:18:20|182438.2|182348.2|182434|182344|182438.2|182348.2|182434|182344|6
1721301520000|2024-07-18 11:18:40|182433.9|182343.9|182432.4|182342.4|182435.8|182345.8|182425.2|182335.2|11
1721301530000|2024-07-18 11:18:50|182432.3|182342.3|182430|182340|182432.3|182342.3|182430|182340|3
1721301540000|2024-07-18 11:19:00|182429.9|182339.9|182434.1|182344.1|182434.6|182344.6|182429.9|182339.9|9
1721301550000|2024-07-18 11:19:10|182436.3|182346.3|182438|182348|182438|182348|182436.2|182346.2|4
1721301560000|2024-07-18 11:19:20|182437.9|182347.9|182440.1|182350.1|182440.5|182350.5|182437.9|182347.9|9
1721301570000|2024-07-18 11:19:30|182440.8|182350.8|182455.6|182365.6|182456|182366|182440.8|182350.8|5
1721301580000|2024-07-18 11:19:40|182455.5|182365.5|182445.4|182355.4|182455.5|182365.5|182445.4|182355.4|8
1721301590000|2024-07-18 11:19:50|182445.3|182355.3|182444.2|182354.2|182445.3|182355.3|182444.2|182354.2|2
1721301600000|2024-07-18 11:20:00|182442.4|182352.4|182444.3|182354.3|182444.3|182354.3|182441.9|182351.9|5
1721301610000|2024-07-18 11:20:10|182446.6|182356.6|182444.1|182354.1|182446.6|182356.6|182442.7|182352.7|9
1721301620000|2024-07-18 11:20:20|182443.8|182353.8|182443.5|182353.5|182443.8|182353.8|182442.1|182352.1|4
1721301630000|2024-07-18 11:20:30|182443.1|182353.1|182441.5|182351.5|182443.1|182353.1|182440.3|182350.3|3
1721301640000|2024-07-18 11:20:40|182438.4|182348.4|182437.1|182347.1|182441.4|182351.4|182437.1|182347.1|10
1721301650000|2024-07-18 11:20:50|182441.1|182351.1|182441.6|182351.6|182443.5|182353.5|182438.9|182348.9|7
1721301660000|2024-07-18 11:21:00|182444.6|182354.6|182443.1|182353.1|182444.6|182354.6|182442|182352|7
1721301670000|2024-07-18 11:21:10|182443.2|182353.2|182442.2|182352.2|182446.2|182356.2|182441.9|182351.9|6
1721301680000|2024-07-18 11:21:20|182440.7|182350.7|182441.6|182351.6|182442.9|182352.9|182440.7|182350.7|6
1721301690000|2024-07-18 11:21:30|182440.9|182350.9|182443|182353|182443.3|182353.3|182440.9|182350.9|4
1721301700000|2024-07-18 11:21:40|182444.1|182354.1|182444.1|182354.1|182444.1|182354.1|182444.1|182354.1|1
1721301710000|2024-07-18 11:21:50|182445.5|182355.5|182447.4|182357.4|182450|182360|182445.5|182355.5|9
1721301720000|2024-07-18 11:22:00|182448.9|182358.9|182450.3|182360.3|182450.4|182360.4|182448.9|182358.9|4
1721301730000|2024-07-18 11:22:10|182450.1|182360.1|182450.4|182360.4|182450.5|182360.5|182450.1|182360.1|3
1721301740000|2024-07-18 11:22:20|182450.2|182360.2|182447.3|182357.3|182450.2|182360.2|182447.3|182357.3|2
1721301750000|2024-07-18 11:22:30|182451.3|182361.3|182447.7|182357.7|182451.3|182361.3|182446.5|182356.5|8
1721301760000|2024-07-18 11:22:40|182449|182359|182448.5|182358.5|182449|182359|182447.3|182357.3|11
1721301770000|2024-07-18 11:22:50|182448.6|182358.6|182446.9|182356.9|182449.8|182359.8|182446.9|182356.9|5
1721301780000|2024-07-18 11:23:00|182449.4|182359.4|182428.7|182338.7|182449.4|182359.4|182428.7|182338.7|12
1721301790000|2024-07-18 11:23:10|182427.2|182337.2|182422.4|182332.4|182427.2|182337.2|182422.4|182332.4|6
1721301800000|2024-07-18 11:23:20|182423.4|182333.4|182423.4|182333.4|182423.4|182333.4|182423.4|182333.4|1
1721301810000|2024-07-18 11:23:30|182424.8|182334.8|182380.3|182290.3|182425|182335|182374.9|182284.9|16
1721301820000|2024-07-18 11:23:40|182379.1|182289.1|182378.1|182288.1|182379.1|182289.1|182376.5|182286.5|10
1721301830000|2024-07-18 11:23:50|182376.5|182286.5|182395.7|182305.7|182396.1|182306.1|182376.5|182286.5|13
1721301840000|2024-07-18 11:24:00|182391.6|182301.6|182391.7|182301.7|182397.7|182307.7|182386|182296|17
1721301850000|2024-07-18 11:24:10|182393.1|182303.1|182382.1|182292.1|182394.8|182304.8|182380.2|182290.2|10
1721301860000|2024-07-18 11:24:20|182382|182292|182387.7|182297.7|182387.8|182297.8|182382|182292|6
1721301870000|2024-07-18 11:24:30|182387.8|182297.8|182389.2|182299.2|182389.2|182299.2|182383.1|182293.1|6
1721301880000|2024-07-18 11:24:40|182388.6|182298.6|182397.5|182307.5|182397.5|182307.5|182388.6|182298.6|2
1721301890000|2024-07-18 11:24:50|182398.1|182308.1|182395.3|182305.3|182400.2|182310.2|182395.3|182305.3|7
1721301900000|2024-07-18 11:25:00|182398.1|182308.1|182399.5|182309.5|182400.8|182310.8|182398.1|182308.1|7
1721301910000|2024-07-18 11:25:10|182396.5|182306.5|182401.2|182311.2|182414.9|182324.9|182396.5|182306.5|5
1721301920000|2024-07-18 11:25:20|182400.5|182310.5|182402.6|182312.6|182405.2|182315.2|182398.1|182308.1|10
1721301930000|2024-07-18 11:25:30|182393.2|182303.2|182387.3|182297.3|182393.2|182303.2|182387|182297|5
1721301940000|2024-07-18 11:25:40|182392|182302|182303|182213|182392|182302|182301.8|182211.8|20
1721301950000|2024-07-18 11:25:50|182305.3|182215.3|182305.4|182215.4|182310.1|182220.1|182300.9|182210.9|11
1721301960000|2024-07-18 11:26:00|182306.6|182216.6|182307.2|182217.2|182310.5|182220.5|182305.9|182215.9|7
1721301970000|2024-07-18 11:26:10|182307|182217|182306.8|182216.8|182309.8|182219.8|182305|182215|8
1721301980000|2024-07-18 11:26:20|182308|182218|182304.8|182214.8|182309.6|182219.6|182304.2|182214.2|14
1721301990000|2024-07-18 11:26:30|182306.2|182216.2|182306.4|182216.4|182307.9|182217.9|182304.8|182214.8|10
1721302000000|2024-07-18 11:26:40|182307|182217|182308.2|182218.2|182310.1|182220.1|182306.3|182216.3|13
1721302010000|2024-07-18 11:26:50|182309.9|182219.9|182313.2|182223.2|182315.1|182225.1|182306.6|182216.6|6
1721302020000|2024-07-18 11:27:00|182309.5|182219.5|182309.2|182219.2|182314.6|182224.6|182309.2|182219.2|7
1721302030000|2024-07-18 11:27:10|182310.1|182220.1|182312.1|182222.1|182312.1|182222.1|182310.1|182220.1|4
1721302040000|2024-07-18 11:27:20|182312.2|182222.2|182314.7|182224.7|182315.2|182225.2|182312.2|182222.2|4
1721302050000|2024-07-18 11:27:30|182315.6|182225.6|182337.8|182247.8|182341.4|182251.4|182315.6|182225.6|15
1721302060000|2024-07-18 11:27:40|182336.4|182246.4|182339.4|182249.4|182340.2|182250.2|182335.4|182245.4|6
1721302070000|2024-07-18 11:27:50|182335.4|182245.4|182336.9|182246.9|182339.6|182249.6|182335.4|182245.4|4
1721302080000|2024-07-18 11:28:00|182335.5|182245.5|182341.4|182251.4|182341.4|182251.4|182335.4|182245.4|5
1721302090000|2024-07-18 11:28:10|182340.3|182250.3|182340.3|182250.3|182340.3|182250.3|182340.3|182250.3|1
1721302100000|2024-07-18 11:28:20|182338.3|182248.3|182340.3|182250.3|182340.3|182250.3|182338.3|182248.3|2
1721302110000|2024-07-18 11:28:30|182334|182244|182336.6|182246.6|182336.6|182246.6|182334|182244|4
1721302120000|2024-07-18 11:28:40|182346.1|182256.1|182349.4|182259.4|182354.8|182264.8|182346.1|182256.1|7
1721302130000|2024-07-18 11:28:50|182350.2|182260.2|182350.5|182260.5|182350.5|182260.5|182349.6|182259.6|3
1721302140000|2024-07-18 11:29:00|182350.7|182260.7|182349.9|182259.9|182352.6|182262.6|182347.6|182257.6|5
1721302150000|2024-07-18 11:29:10|182350.8|182260.8|182345.7|182255.7|182351.8|182261.8|182345.7|182255.7|4
1721302160000|2024-07-18 11:29:20|182351.8|182261.8|182373.8|182283.8|182379.2|182289.2|182348.4|182258.4|18
1721302170000|2024-07-18 11:29:30|182371.6|182281.6|182365.7|182275.7|182371.6|182281.6|182365.7|182275.7|4
1721302180000|2024-07-18 11:29:40|182367|182277|182368.4|182278.4|182368.4|182278.4|182367|182277|2
1721302190000|2024-07-18 11:29:50|182370|182280|182372.4|182282.4|182372.4|182282.4|182369.4|182279.4|3
1721302200000|2024-07-18 11:30:00|182371.4|182281.4|182372.4|182282.4|182375|182285|182371.4|182281.4|9
1721302210000|2024-07-18 11:30:10|182371.3|182281.3|182372.1|182282.1|182372.3|182282.3|182371.3|182281.3|6
1721302220000|2024-07-18 11:30:20|182371.8|182281.8|182367|182277|182371.8|182281.8|182367|182277|10
1721302230000|2024-07-18 11:30:30|182364.1|182274.1|182365.4|182275.4|182367.8|182277.8|182364.1|182274.1|6
1721302240000|2024-07-18 11:30:40|182365.1|182275.1|182367.7|182277.7|182367.7|182277.7|182365.1|182275.1|6
1721302250000|2024-07-18 11:30:50|182368.6|182278.6|182371|182281|182371.3|182281.3|182368.6|182278.6|4
1721302260000|2024-07-18 11:31:00|182370.6|182280.6|182370.6|182280.6|182370.6|182280.6|182370.6|182280.6|1
1721302270000|2024-07-18 11:31:10|182370.5|182280.5|182341|182251|182370.5|182280.5|182335.9|182245.9|15
1721302280000|2024-07-18 11:31:20|182338.5|182248.5|182341.5|182251.5|182344.7|182254.7|182338|182248|11
1721302290000|2024-07-18 11:31:30|182339.9|182249.9|182337.2|182247.2|182342.8|182252.8|182331.3|182241.3|14
1721302300000|2024-07-18 11:31:40|182339.6|182249.6|182337.9|182247.9|182345.7|182255.7|182337.9|182247.9|10
1721302310000|2024-07-18 11:31:50|182339|182249|182351.3|182261.3|182351.6|182261.6|182339|182249|11
1721302320000|2024-07-18 11:32:00|182351.1|182261.1|182352.7|182262.7|182354.6|182264.6|182351.1|182261.1|6
1721302330000|2024-07-18 11:32:10|182351.1|182261.1|182350.9|182260.9|182354|182264|182350.9|182260.9|3
1721302340000|2024-07-18 11:32:20|182349.2|182259.2|182350.8|182260.8|182350.8|182260.8|182349.2|182259.2|3
1721302350000|2024-07-18 11:32:30|182352.1|182262.1|182370.5|182280.5|182373.4|182283.4|182352.1|182262.1|11
1721302360000|2024-07-18 11:32:40|182372.5|182282.5|182372.5|182282.5|182373.7|182283.7|182369.7|182279.7|8
1721302370000|2024-07-18 11:32:50|182369.7|182279.7|182366.5|182276.5|182369.7|182279.7|182365.7|182275.7|4
1721302380000|2024-07-18 11:33:00|182365.7|182275.7|182365|182275|182365.7|182275.7|182365|182275|2
1721302390000|2024-07-18 11:33:10|182363.3|182273.3|182364|182274|182366|182276|182363.3|182273.3|6
1721302400000|2024-07-18 11:33:20|182362.7|182272.7|182359.7|182269.7|182367.3|182277.3|182359.3|182269.3|11
1721302410000|2024-07-18 11:33:30|182360.3|182270.3|182382.6|182292.6|182394.7|182304.7|182360.3|182270.3|11
1721302420000|2024-07-18 11:33:40|182380.8|182290.8|182381.9|182291.9|182382.6|182292.6|182379.4|182289.4|9
1721302430000|2024-07-18 11:33:50|182385.2|182295.2|182385.4|182295.4|182387.1|182297.1|182384.5|182294.5|5
1721302440000|2024-07-18 11:34:00|182387.6|182297.6|182421.1|182331.1|182423.6|182333.6|182382.4|182292.4|9
1721302450000|2024-07-18 11:34:10|182419.7|182329.7|182433|182343|182433|182343|182418|182328|16
1721302460000|2024-07-18 11:34:20|182431.2|182341.2|182430.5|182340.5|182431.2|182341.2|182428.9|182338.9|3
1721302470000|2024-07-18 11:34:30|182429.7|182339.7|182428.2|182338.2|182429.8|182339.8|182428.2|182338.2|3
1721302480000|2024-07-18 11:34:40|182428.9|182338.9|182424.4|182334.4|182428.9|182338.9|182424.4|182334.4|6
1721302490000|2024-07-18 11:34:50|182423.4|182333.4|182426.2|182336.2|182426.2|182336.2|182423.4|182333.4|7
1721302500000|2024-07-18 11:35:00|182426.3|182336.3|182465.6|182375.6|182485.8|182395.8|182426.3|182336.3|14
1721302510000|2024-07-18 11:35:10|182465.7|182375.7|182465|182375|182468.4|182378.4|182458.7|182368.7|20
1721302520000|2024-07-18 11:35:20|182464.9|182374.9|182464.7|182374.7|182464.9|182374.9|182464.7|182374.7|2
1721302530000|2024-07-18 11:35:30|182463.8|182373.8|182467.6|182377.6|182467.6|182377.6|182463.5|182373.5|5
1721302540000|2024-07-18 11:35:40|182468.6|182378.6|182463.4|182373.4|182468.6|182378.6|182463.4|182373.4|3
1721302550000|2024-07-18 11:35:50|182463|182373|182462.8|182372.8|182464.8|182374.8|182457.4|182367.4|18
1721302560000|2024-07-18 11:36:00|182464|182374|182468.1|182378.1|182475.1|182385.1|182464|182374|10
1721302570000|2024-07-18 11:36:10|182468|182378|182472.5|182382.5|182473.5|182383.5|182468|182378|8
1721302580000|2024-07-18 11:36:20|182472.6|182382.6|182479.8|182389.8|182480|182390|182471.8|182381.8|5
1721302590000|2024-07-18 11:36:30|182480.7|182390.7|182464.3|182374.3|182523.8|182433.8|182464.3|182374.3|12
1721302600000|2024-07-18 11:36:40|182464.2|182374.2|182467.4|182377.4|182467.7|182377.7|182463.8|182373.8|9
1721302610000|2024-07-18 11:36:50|182467.9|182377.9|182467.3|182377.3|182468|182378|182467.3|182377.3|6
1721302620000|2024-07-18 11:37:00|182467.2|182377.2|182466.3|182376.3|182467.2|182377.2|182466.3|182376.3|6
1721302630000|2024-07-18 11:37:10|182465.9|182375.9|182454.8|182364.8|182465.9|182375.9|182449.8|182359.8|7
1721302640000|2024-07-18 11:37:20|182454.7|182364.7|182452.7|182362.7|182455.5|182365.5|182452.7|182362.7|9
1721302650000|2024-07-18 11:37:30|182452.9|182362.9|182452.6|182362.6|182452.9|182362.9|182452.6|182362.6|4
1721302660000|2024-07-18 11:37:40|182459.7|182369.7|182459.7|182369.7|182459.7|182369.7|182459.7|182369.7|1
1721302670000|2024-07-18 11:37:50|182459.5|182369.5|182460.5|182370.5|182466.4|182376.4|182459.5|182369.5|8
1721302680000|2024-07-18 11:38:00|182459.9|182369.9|182461.7|182371.7|182463.4|182373.4|182459.9|182369.9|5
1721302690000|2024-07-18 11:38:10|182455.1|182365.1|182451.5|182361.5|182455.4|182365.4|182451.5|182361.5|11
1721302700000|2024-07-18 11:38:20|182451.4|182361.4|182410.4|182320.4|182451.4|182361.4|182403.3|182313.3|7
1721302710000|2024-07-18 11:38:30|182411.1|182321.1|182436.4|182346.4|182436.4|182346.4|182411.1|182321.1|18
1721302720000|2024-07-18 11:38:40|182435.1|182345.1|182448.9|182358.9|182453.5|182363.5|182435.1|182345.1|19
1721302730000|2024-07-18 11:38:50|182449.4|182359.4|182447.5|182357.5|182451.8|182361.8|182445.1|182355.1|9
1721302740000|2024-07-18 11:39:00|182447.8|182357.8|182461.1|182371.1|182461.1|182371.1|182447.3|182357.3|5
1721302750000|2024-07-18 11:39:10|182460.9|182370.9|182460.8|182370.8|182462.1|182372.1|182457.9|182367.9|4
1721302760000|2024-07-18 11:39:20|182460.9|182370.9|182462.1|182372.1|182463.1|182373.1|182460.9|182370.9|5
1721302770000|2024-07-18 11:39:30|182458.4|182368.4|182458.4|182368.4|182458.4|182368.4|182458.4|182368.4|1
1721302780000|2024-07-18 11:39:40|182462.1|182372.1|182466.3|182376.3|182466.3|182376.3|182462.1|182372.1|4
1721302790000|2024-07-18 11:39:50|182466.8|182376.8|182422.5|182332.5|182466.9|182376.9|182420.5|182330.5|10
1721302800000|2024-07-18 11:40:00|182423.8|182333.8|182430.1|182340.1|182430.1|182340.1|182423|182333|11
1721302810000|2024-07-18 11:40:10|182435.6|182345.6|182445|182355|182446.7|182356.7|182433.7|182343.7|12
1721302820000|2024-07-18 11:40:20|182446.8|182356.8|182457.3|182367.3|182457.3|182367.3|182445|182355|7
1721302830000|2024-07-18 11:40:30|182454|182364|182452.4|182362.4|182455.1|182365.1|182452.3|182362.3|9
1721302840000|2024-07-18 11:40:40|182452.5|182362.5|182420.6|182330.6|182452.5|182362.5|182418.1|182328.1|12
1721302850000|2024-07-18 11:40:50|182423.9|182333.9|182422.4|182332.4|182423.9|182333.9|182419.5|182329.5|5
1721302860000|2024-07-18 11:41:00|182422.2|182332.2|182423.2|182333.2|182428.7|182338.7|182422.2|182332.2|10
1721302870000|2024-07-18 11:41:10|182423.3|182333.3|182421.3|182331.3|182423.3|182333.3|182417|182327|14
1721302880000|2024-07-18 11:41:20|182419.9|182329.9|182418.7|182328.7|182421.9|182331.9|182418.7|182328.7|11
1721302890000|2024-07-18 11:41:30|182419.6|182329.6|182427.4|182337.4|182427.4|182337.4|182419.6|182329.6|13
1721302900000|2024-07-18 11:41:40|182427.1|182337.1|182420.3|182330.3|182427.1|182337.1|182419.7|182329.7|8
1721302910000|2024-07-18 11:41:50|182424.7|182334.7|182436.7|182346.7|182436.8|182346.8|182424.7|182334.7|8
1721302920000|2024-07-18 11:42:00|182436.8|182346.8|182436.1|182346.1|182437.1|182347.1|182435.9|182345.9|6
1721302930000|2024-07-18 11:42:10|182436.2|182346.2|182421.7|182331.7|182437.7|182347.7|182419.9|182329.9|9
1721302940000|2024-07-18 11:42:20|182418.9|182328.9|182427.4|182337.4|182427.4|182337.4|182418.9|182328.9|10
1721302950000|2024-07-18 11:42:30|182429.1|182339.1|182435.7|182345.7|182435.7|182345.7|182426.8|182336.8|7
1721302960000|2024-07-18 11:42:40|182435.6|182345.6|182429|182339|182435.6|182345.6|182427.7|182337.7|5
1721302970000|2024-07-18 11:42:50|182429.1|182339.1|182431.5|182341.5|182431.5|182341.5|182428.8|182338.8|7
1721302980000|2024-07-18 11:43:00|182431.6|182341.6|182434.8|182344.8|182434.8|182344.8|182429.4|182339.4|12
1721302990000|2024-07-18 11:43:10|182435.1|182345.1|182438.3|182348.3|182438.4|182348.4|182430.2|182340.2|15
1721303000000|2024-07-18 11:43:20|182438.2|182348.2|182435.3|182345.3|182438.3|182348.3|182433.7|182343.7|9
1721303010000|2024-07-18 11:43:30|182438.3|182348.3|182432.8|182342.8|182438.3|182348.3|182432.1|182342.1|13
1721303020000|2024-07-18 11:43:40|182431.1|182341.1|182433.2|182343.2|182434.4|182344.4|182431.1|182341.1|9
1721303030000|2024-07-18 11:43:50|182439.7|182349.7|182440.5|182350.5|182440.5|182350.5|182439.7|182349.7|2
1721303040000|2024-07-18 11:44:00|182443.7|182353.7|182439.9|182349.9|182443.7|182353.7|182437.6|182347.6|14
1721303050000|2024-07-18 11:44:10|182441.2|182351.2|182447.3|182357.3|182447.5|182357.5|182441.2|182351.2|6
1721303060000|2024-07-18 11:44:20|182446.7|182356.7|182460.9|182370.9|182462.9|182372.9|182446.7|182356.7|11
1721303070000|2024-07-18 11:44:30|182456|182366|182453.9|182363.9|182456.1|182366.1|182453.9|182363.9|5
1721303080000|2024-07-18 11:44:40|182449.8|182359.8|182449.8|182359.8|182449.8|182359.8|182449.8|182359.8|1
1721303090000|2024-07-18 11:44:50|182448.5|182358.5|182451.6|182361.6|182453.8|182363.8|182448.4|182358.4|9
1721303100000|2024-07-18 11:45:00|182451.5|182361.5|182453.6|182363.6|182453.6|182363.6|182451.5|182361.5|2
1721303110000|2024-07-18 11:45:10|182454.6|182364.6|182454.1|182364.1|182458.1|182368.1|182454.1|182364.1|5
1721303120000|2024-07-18 11:45:20|182478.4|182388.4|182392.3|182302.3|182478.4|182388.4|182392.3|182302.3|8
1721303130000|2024-07-18 11:45:30|182392.2|182302.2|182392.8|182302.8|182392.8|182302.8|182391.6|182301.6|6
1721303140000|2024-07-18 11:45:40|182391.6|182301.6|182397.5|182307.5|182397.5|182307.5|182390.9|182300.9|3
1721303150000|2024-07-18 11:45:50|182394.7|182304.7|182395.7|182305.7|182395.7|182305.7|182390.9|182300.9|7
1721303160000|2024-07-18 11:46:00|182396.2|182306.2|182395.2|182305.2|182396.2|182306.2|182395.2|182305.2|2
1721303170000|2024-07-18 11:46:10|182395.1|182305.1|182406.1|182316.1|182406.1|182316.1|182390.8|182300.8|10
1721303180000|2024-07-18 11:46:20|182404.1|182314.1|182404.2|182314.2|182404.2|182314.2|182404.1|182314.1|2
1721303190000|2024-07-18 11:46:30|182402.8|182312.8|182416.1|182326.1|182416.1|182326.1|182401.4|182311.4|14
1721303200000|2024-07-18 11:46:40|182418|182328|182432.8|182342.8|182435.1|182345.1|182415.7|182325.7|14
1721303210000|2024-07-18 11:46:50|182433.4|182343.4|182431|182341|182433.4|182343.4|182431|182341|5
1721303220000|2024-07-18 11:47:00|182426.7|182336.7|182424.6|182334.6|182426.7|182336.7|182424.6|182334.6|4
1721303230000|2024-07-18 11:47:10|182421.6|182331.6|182421.6|182331.6|182424.6|182334.6|182421.6|182331.6|9
1721303240000|2024-07-18 11:47:20|182424.6|182334.6|182424.6|182334.6|182424.6|182334.6|182421.6|182331.6|3
1721303250000|2024-07-18 11:47:30|182426|182336|182409.9|182319.9|182426|182336|182406.6|182316.6|9
1721303260000|2024-07-18 11:47:40|182409.7|182319.7|182415.9|182325.9|182418.4|182328.4|182409.6|182319.6|9
1721303270000|2024-07-18 11:47:50|182411.8|182321.8|182393.1|182303.1|182411.8|182321.8|182389.6|182299.6|12
1721303280000|2024-07-18 11:48:00|182392.2|182302.2|182395.6|182305.6|182395.8|182305.8|182392.2|182302.2|15
1721303290000|2024-07-18 11:48:10|182392.5|182302.5|182395.6|182305.6|182395.6|182305.6|182392.5|182302.5|6
1721303300000|2024-07-18 11:48:20|182392.5|182302.5|182393.7|182303.7|182395.6|182305.6|182392.1|182302.1|9
1721303310000|2024-07-18 11:48:30|182392.5|182302.5|182373.9|182283.9|182393.5|182303.5|182373.9|182283.9|13
1721303320000|2024-07-18 11:48:40|182370.9|182280.9|182379.1|182289.1|182380.8|182290.8|182369.1|182279.1|10
1721303330000|2024-07-18 11:48:50|182379|182289|182381.3|182291.3|182382|182292|182377.4|182287.4|8
1721303340000|2024-07-18 11:49:00|182379.8|182289.8|182382|182292|182382.6|182292.6|182379.5|182289.5|6
1721303350000|2024-07-18 11:49:10|182382.1|182292.1|182380.3|182290.3|182383|182293|182377.2|182287.2|6
1721303360000|2024-07-18 11:49:20|182378.6|182288.6|182298.4|182208.4|182379.7|182289.7|182298.4|182208.4|20
1721303370000|2024-07-18 11:49:30|182297.1|182207.1|182293.9|182203.9|182301.9|182211.9|182293.3|182203.3|22
1721303380000|2024-07-18 11:49:40|182293.2|182203.2|182285.9|182195.9|182297.5|182207.5|182280.1|182190.1|21
1721303390000|2024-07-18 11:49:50|182281.7|182191.7|182288.6|182198.6|182288.6|182198.6|182269.3|182179.3|21
1721303400000|2024-07-18 11:50:00|182290.4|182200.4|182276.8|182186.8|182294.1|182204.1|182276.8|182186.8|15
1721303410000|2024-07-18 11:50:10|182275.1|182185.1|182272.4|182182.4|182275.1|182185.1|182271|182181|5
1721303420000|2024-07-18 11:50:20|182269.3|182179.3|182269.3|182179.3|182269.3|182179.3|182269.3|182179.3|1
1721303430000|2024-07-18 11:50:30|182268|182178|182268.9|182178.9|182270|182180|182265.9|182175.9|8
1721303440000|2024-07-18 11:50:40|182269.8|182179.8|182273.3|182183.3|182275.7|182185.7|182267.6|182177.6|11
1721303450000|2024-07-18 11:50:50|182275.9|182185.9|182271.8|182181.8|182277.1|182187.1|182271.8|182181.8|7
1721303460000|2024-07-18 11:51:00|182274.9|182184.9|182272.8|182182.8|182276|182186|182272.8|182182.8|7
1721303470000|2024-07-18 11:51:10|182276|182186|182273.6|182183.6|182276|182186|182272|182182|14
1721303480000|2024-07-18 11:51:20|182276.4|182186.4|182270.9|182180.9|182277.4|182187.4|182270.5|182180.5|8
1721303490000|2024-07-18 11:51:30|182275.7|182185.7|182306.7|182216.7|182312.8|182222.8|182275.7|182185.7|9
1721303500000|2024-07-18 11:51:40|182306|182216|182317.3|182227.3|182317.3|182227.3|182306|182216|9
1721303510000|2024-07-18 11:51:50|182314.6|182224.6|182322.2|182232.2|182334.4|182244.4|182300.2|182210.2|18
1721303520000|2024-07-18 11:52:00|182322.3|182232.3|182357.4|182267.4|182357.4|182267.4|182322.3|182232.3|14
1721303530000|2024-07-18 11:52:10|182359.4|182269.4|182332.3|182242.3|182360.6|182270.6|182323|182233|15
1721303540000|2024-07-18 11:52:20|182330.6|182240.6|182360.9|182270.9|182360.9|182270.9|182330.6|182240.6|8
1721303550000|2024-07-18 11:52:30|182363|182273|182358.3|182268.3|182363|182273|182356.3|182266.3|3
1721303560000|2024-07-18 11:52:40|182356.8|182266.8|182353.7|182263.7|182357.2|182267.2|182353.7|182263.7|6
1721303580000|2024-07-18 11:53:00|182354.9|182264.9|182350.7|182260.7|182355.2|182265.2|182350.4|182260.4|6
1721303590000|2024-07-18 11:53:10|182359.1|182269.1|182360.1|182270.1|182360.1|182270.1|182359.1|182269.1|3
1721303600000|2024-07-18 11:53:20|182363.8|182273.8|182368.9|182278.9|182372.5|182282.5|182358.5|182268.5|19
1721303610000|2024-07-18 11:53:30|182369.6|182279.6|182392|182302|182392|182302|182369.6|182279.6|5
1721303620000|2024-07-18 11:53:40|182402|182312|182400.1|182310.1|182409.6|182319.6|182398.2|182308.2|10
1721303630000|2024-07-18 11:53:50|182398.1|182308.1|182407.7|182317.7|182407.7|182317.7|182395.4|182305.4|6
1721303640000|2024-07-18 11:54:00|182405.5|182315.5|182415.6|182325.6|182417.8|182327.8|182405.5|182315.5|7
1721303650000|2024-07-18 11:54:10|182413.8|182323.8|182408.1|182318.1|182413.8|182323.8|182407.9|182317.9|4
1721303660000|2024-07-18 11:54:20|182405.2|182315.2|182367.9|182277.9|182405.2|182315.2|182360.5|182270.5|12
1721303670000|2024-07-18 11:54:30|182369.7|182279.7|182363.9|182273.9|182370.2|182280.2|182360.2|182270.2|20
1721303680000|2024-07-18 11:54:40|182362.7|182272.7|182357.6|182267.6|182362.7|182272.7|182357.4|182267.4|6
1721303690000|2024-07-18 11:54:50|182357.7|182267.7|182348.2|182258.2|182357.7|182267.7|182348.1|182258.1|9
1721303700000|2024-07-18 11:55:00|182348.3|182258.3|182346.3|182256.3|182350.5|182260.5|182342.1|182252.1|18
1721303710000|2024-07-18 11:55:10|182311.1|182221.1|182294.5|182204.5|182311.1|182221.1|182279|182189|18
1721303720000|2024-07-18 11:55:20|182292.7|182202.7|182288.6|182198.6|182294.6|182204.6|182282.5|182192.5|18
1721303730000|2024-07-18 11:55:30|182282.9|182192.9|182270.4|182180.4|182282.9|182192.9|182267.3|182177.3|13
1721303740000|2024-07-18 11:55:40|182270.8|182180.8|182270.4|182180.4|182283.3|182193.3|182269.7|182179.7|22
1721303750000|2024-07-18 11:55:50|182271.8|182181.8|182279|182189|182282.3|182192.3|182268.1|182178.1|16
1721303760000|2024-07-18 11:56:00|182277.8|182187.8|182267.1|182177.1|182281.2|182191.2|182266|182176|19
1721303770000|2024-07-18 11:56:10|182266.1|182176.1|182264.4|182174.4|182271.1|182181.1|182263.9|182173.9|13
1721303780000|2024-07-18 11:56:20|182262.1|182172.1|182270.9|182180.9|182271.3|182181.3|182262.1|182172.1|20
1721303790000|2024-07-18 11:56:30|182269.9|182179.9|182270.1|182180.1|182274.1|182184.1|182268.5|182178.5|11
1721303800000|2024-07-18 11:56:40|182273|182183|182269.7|182179.7|182274.1|182184.1|182269.7|182179.7|17
1721303810000|2024-07-18 11:56:50|182269|182179|182262.2|182172.2|182273.6|182183.6|182262.2|182172.2|15
1721303820000|2024-07-18 11:57:00|182260.7|182170.7|182260.6|182170.6|182262.1|182172.1|182260.6|182170.6|8
1721303830000|2024-07-18 11:57:10|182257.5|182167.5|182208.8|182118.8|182257.5|182167.5|182205.2|182115.2|18
1721303840000|2024-07-18 11:57:20|182211.4|182121.4|182211.9|182121.9|182220.8|182130.8|182209.9|182119.9|8
1721303850000|2024-07-18 11:57:30|182212.1|182122.1|182225.8|182135.8|182230.9|182140.9|182212.1|182122.1|13
1721303860000|2024-07-18 11:57:40|182223.2|182133.2|182225|182135|182225|182135|182221.1|182131.1|5
1721303870000|2024-07-18 11:57:50|182222.9|182132.9|182236.2|182146.2|182236.8|182146.8|182213.8|182123.8|16
1721303880000|2024-07-18 11:58:00|182238|182148|182243.7|182153.7|182245.5|182155.5|182231.3|182141.3|24
1721303890000|2024-07-18 11:58:10|182244.8|182154.8|182247.5|182157.5|182273.7|182183.7|182244.1|182154.1|18
1721303900000|2024-07-18 11:58:20|182249.8|182159.8|182235.1|182145.1|182250.4|182160.4|182232.8|182142.8|13
1721303910000|2024-07-18 11:58:30|182235.7|182145.7|182230.1|182140.1|182242.4|182152.4|182224.3|182134.3|19
1721303920000|2024-07-18 11:58:40|182228.1|182138.1|182218.6|182128.6|182229.7|182139.7|182218.6|182128.6|8
1721303930000|2024-07-18 11:58:50|182216.8|182126.8|182219.4|182129.4|182220.8|182130.8|182216.8|182126.8|7
1721303940000|2024-07-18 11:59:00|182217.1|182127.1|182220.6|182130.6|182220.6|182130.6|182212.2|182122.2|7
1721303950000|2024-07-18 11:59:10|182217.9|182127.9|182218.1|182128.1|182221.5|182131.5|182216.2|182126.2|14
1721303960000|2024-07-18 11:59:20|182219.2|182129.2|182223.7|182133.7|182223.7|182133.7|182217.7|182127.7|8
1721303970000|2024-07-18 11:59:30|182222.9|182132.9|182223.1|182133.1|182223.1|182133.1|182222.9|182132.9|2
1721303980000|2024-07-18 11:59:40|182223.2|182133.2|182223.2|182133.2|182223.2|182133.2|182223.2|182133.2|1
1721303990000|2024-07-18 11:59:50|182224.6|182134.6|182224.6|182134.6|182224.6|182134.6|182224.6|182134.6|1
1721304000000|2024-07-18 12:00:00|182219.5|182129.5|182199.1|182109.1|182246.4|182156.4|182190.7|182100.7|27
1721304010000|2024-07-18 12:00:10|182198.1|182108.1|182174.8|182084.8|182198.1|182108.1|182173.2|182083.2|14
1721304020000|2024-07-18 12:00:20|182171.6|182081.6|182185|182095|182188.9|182098.9|182171.1|182081.1|20
1721304030000|2024-07-18 12:00:30|182184.8|182094.8|182201.2|182111.2|182202.1|182112.1|182184.8|182094.8|18
1721304040000|2024-07-18 12:00:40|182199.8|182109.8|182187.4|182097.4|182199.8|182109.8|182180.4|182090.4|21
1721304050000|2024-07-18 12:00:50|182188.9|182098.9|182176.8|182086.8|182188.9|182098.9|182176.8|182086.8|22
1721304060000|2024-07-18 12:01:00|182174.8|182084.8|182162.5|182072.5|182175.1|182085.1|182159|182069|25
1721304070000|2024-07-18 12:01:10|182164.8|182074.8|182170.3|182080.3|182171.2|182081.2|182164.8|182074.8|15
1721304080000|2024-07-18 12:01:20|182173.3|182083.3|182172|182082|182173.5|182083.5|182156|182066|21
1721304090000|2024-07-18 12:01:30|182170.6|182080.6|182162.9|182072.9|182170.6|182080.6|182162.7|182072.7|21
1721304100000|2024-07-18 12:01:40|182154|182064|182146.7|182056.7|182159.8|182069.8|182145.7|182055.7|21
1721304110000|2024-07-18 12:01:50|182145.7|182055.7|182209.5|182119.5|182211.6|182121.6|182145.7|182055.7|12
1721304120000|2024-07-18 12:02:00|182208|182118|182163.2|182073.2|182208|182118|182156.9|182066.9|14
1721304130000|2024-07-18 12:02:10|182166.1|182076.1|182175.3|182085.3|182179.5|182089.5|182166.1|182076.1|17
1721304140000|2024-07-18 12:02:20|182176.2|182086.2|182172.9|182082.9|182184.6|182094.6|182171.7|182081.7|24
1721304150000|2024-07-18 12:02:30|182168.4|182078.4|182168|182078|182170.3|182080.3|182158.8|182068.8|21
1721304160000|2024-07-18 12:02:40|182168.4|182078.4|182157.2|182067.2|182168.6|182078.6|182154.9|182064.9|16
1721304170000|2024-07-18 12:02:50|182160.6|182070.6|182161.9|182071.9|182163.8|182073.8|182159.1|182069.1|16
1721304180000|2024-07-18 12:03:00|182160|182070|182157.7|182067.7|182162.9|182072.9|182157.7|182067.7|11
1721304190000|2024-07-18 12:03:10|182156.6|182066.6|182155.8|182065.8|182161.4|182071.4|182155.8|182065.8|10
1721304200000|2024-07-18 12:03:20|182154.8|182064.8|182157.3|182067.3|182159.5|182069.5|182152.9|182062.9|13
1721304210000|2024-07-18 12:03:30|182156.4|182066.4|182168.5|182078.5|182168.7|182078.7|182144.9|182054.9|15
1721304220000|2024-07-18 12:03:40|182166.4|182076.4|182156.4|182066.4|182180.8|182090.8|182154.3|182064.3|23
1721304230000|2024-07-18 12:03:50|182152.7|182062.7|182151.6|182061.6|182152.7|182062.7|182151.6|182061.6|4
1721304240000|2024-07-18 12:04:00|182152.6|182062.6|182150.2|182060.2|182155.3|182065.3|182150.2|182060.2|7
1721304250000|2024-07-18 12:04:10|182152.5|182062.5|182149.4|182059.4|182152.7|182062.7|182146.7|182056.7|9
1721304260000|2024-07-18 12:04:20|182147.7|182057.7|182147.3|182057.3|182148|182058|182145.5|182055.5|6
1721304270000|2024-07-18 12:04:30|182145.5|182055.5|182148.8|182058.8|182148.8|182058.8|182145.1|182055.1|11
1721304280000|2024-07-18 12:04:40|182147.9|182057.9|182142.5|182052.5|182147.9|182057.9|182139.7|182049.7|4
1721304290000|2024-07-18 12:04:50|182144.1|182054.1|182143.3|182053.3|182144.1|182054.1|182141.7|182051.7|7
1721304300000|2024-07-18 12:05:00|182142.5|182052.5|182164.6|182074.6|182181.7|182091.7|182138.5|182048.5|22
1721304310000|2024-07-18 12:05:10|182164.8|182074.8|182164.4|182074.4|182170.5|182080.5|182163.8|182073.8|18
1721304320000|2024-07-18 12:05:20|182164.5|182074.5|182164.7|182074.7|182164.7|182074.7|182160.7|182070.7|5
1721304330000|2024-07-18 12:05:30|182165|182075|182164.8|182074.8|182173.5|182083.5|182161.5|182071.5|18
1721304340000|2024-07-18 12:05:40|182163.4|182073.4|182161.5|182071.5|182163.5|182073.5|182160.7|182070.7|10
1721304350000|2024-07-18 12:05:50|182165.6|182075.6|182165.4|182075.4|182166.1|182076.1|182161.5|182071.5|10
1721304360000|2024-07-18 12:06:00|182162.6|182072.6|182161.2|182071.2|182165.4|182075.4|182161.2|182071.2|11
1721304370000|2024-07-18 12:06:10|182166.2|182076.2|182160.2|182070.2|182166.2|182076.2|182155.3|182065.3|21
1721304380000|2024-07-18 12:06:20|182158.9|182068.9|182144.3|182054.3|182160|182070|182144.3|182054.3|12
1721304390000|2024-07-18 12:06:30|182096.2|182006.2|182072|181982|182096.2|182006.2|182054.5|181964.5|30
1721304400000|2024-07-18 12:06:40|182071.9|181981.9|182078.3|181988.3|182078.3|181988.3|182063.1|181973.1|15
1721304410000|2024-07-18 12:06:50|182075.4|181985.4|182078.5|181988.5|182078.5|181988.5|182066.5|181976.5|13
1721304430000|2024-07-18 12:07:10|182078.8|181988.8|182092.9|182002.9|182102.3|182012.3|182068.9|181978.9|14
1721304440000|2024-07-18 12:07:20|182091.4|182001.4|182047.8|181957.8|182091.4|182001.4|182047.8|181957.8|18
1721304450000|2024-07-18 12:07:30|182043|181953|182033.1|181943.1|182043|181953|182027.9|181937.9|15
1721304460000|2024-07-18 12:07:40|182035.2|181945.2|182017.2|181927.2|182035.2|181945.2|182016.8|181926.8|15
1721304470000|2024-07-18 12:07:50|182017.6|181927.6|182018.1|181928.1|182037.3|181947.3|182016.4|181926.4|17
1721304480000|2024-07-18 12:08:00|182016.3|181926.3|182016.5|181926.5|182016.5|181926.5|181997.7|181907.7|15
1721304490000|2024-07-18 12:08:10|182013.8|181923.8|182002.7|181912.7|182015.5|181925.5|182002.7|181912.7|8
1721304500000|2024-07-18 12:08:20|182005.3|181915.3|182001.6|181911.6|182008.4|181918.4|182001|181911|13
1721304510000|2024-07-18 12:08:30|182001.7|181911.7|182011.7|181921.7|182011.7|181921.7|182001.7|181911.7|18
1721304520000|2024-07-18 12:08:40|182005.9|181915.9|182016|181926|182024.4|181934.4|182005.9|181915.9|14
1721304530000|2024-07-18 12:08:50|182016.7|181926.7|181997.7|181907.7|182020.3|181930.3|181997.7|181907.7|24
1721304540000|2024-07-18 12:09:00|182000.7|181910.7|182015|181925|182015.1|181925.1|182000.7|181910.7|11
1721304550000|2024-07-18 12:09:10|182014.1|181924.1|182026.3|181936.3|182028.4|181938.4|182011|181921|21
1721304560000|2024-07-18 12:09:20|182023|181933|182033|181943|182037.1|181947.1|182015.7|181925.7|9
1721304570000|2024-07-18 12:09:30|182037.6|181947.6|182033|181943|182037.6|181947.6|182031.9|181941.9|12
1721304580000|2024-07-18 12:09:40|182033.2|181943.2|182031.8|181941.8|182034.3|181944.3|182026.6|181936.6|15
1721304590000|2024-07-18 12:09:50|182031.7|181941.7|182047.8|181957.8|182048.1|181958.1|182031.7|181941.7|11
1721304600000|2024-07-18 12:10:00|182062|181972|182050.5|181960.5|182062|181972|182029.7|181939.7|24
1721304610000|2024-07-18 12:10:10|182051.8|181961.8|182046.1|181956.1|182051.8|181961.8|182045.4|181955.4|13
1721304620000|2024-07-18 12:10:20|182047.8|181957.8|182049.2|181959.2|182049.9|181959.9|182044.4|181954.4|12
1721304630000|2024-07-18 12:10:30|182046.1|181956.1|182039.6|181949.6|182046.1|181956.1|182038.5|181948.5|11
1721304640000|2024-07-18 12:10:40|182037.7|181947.7|182076.9|181986.9|182076.9|181986.9|182037.7|181947.7|9
1721304650000|2024-07-18 12:10:50|182077.5|181987.5|182094.5|182004.5|182106.6|182016.6|182077.4|181987.4|14
1721304660000|2024-07-18 12:11:00|182097.4|182007.4|182094.4|182004.4|182097.4|182007.4|182093.9|182003.9|6
1721304670000|2024-07-18 12:11:10|182092.8|182002.8|182079.3|181989.3|182092.8|182002.8|182075.6|181985.6|16
1721304680000|2024-07-18 12:11:20|182078.8|181988.8|182090.1|182000.1|182090.1|182000.1|182078.8|181988.8|9
1721304690000|2024-07-18 12:11:30|182089.4|181999.4|182080.6|181990.6|182089.4|181999.4|182077.4|181987.4|9
1721304700000|2024-07-18 12:11:40|182081.8|181991.8|182093.4|182003.4|182094.7|182004.7|182080.2|181990.2|19
1721304710000|2024-07-18 12:11:50|182096.2|182006.2|182094.7|182004.7|182097.6|182007.6|182093.4|182003.4|10
1721304720000|2024-07-18 12:12:00|182090.1|182000.1|182078.3|181988.3|182090.1|182000.1|182078.3|181988.3|11
1721304730000|2024-07-18 12:12:10|182078|181988|182075.5|181985.5|182086.2|181996.2|182075.5|181985.5|9
1721304740000|2024-07-18 12:12:20|182076.7|181986.7|182085.7|181995.7|182088.9|181998.9|182076.7|181986.7|12
1721304750000|2024-07-18 12:12:30|182085.4|181995.4|182081.2|181991.2|182085.4|181995.4|182080.9|181990.9|7
1721304760000|2024-07-18 12:12:40|182081.1|181991.1|182074.4|181984.4|182081.1|181991.1|182074.4|181984.4|8
1721304770000|2024-07-18 12:12:50|182075.3|181985.3|182075.8|181985.8|182075.8|181985.8|182075.3|181985.3|2
1721304780000|2024-07-18 12:13:00|182077|181987|182078.8|181988.8|182083.9|181993.9|182077|181987|9
1721304790000|2024-07-18 12:13:10|182078.9|181988.9|182078.9|181988.9|182078.9|181988.9|182078.9|181988.9|1
1721304800000|2024-07-18 12:13:20|182078.8|181988.8|182069.1|181979.1|182078.8|181988.8|182069.1|181979.1|5
1721304810000|2024-07-18 12:13:30|182069.2|181979.2|182090|182000|182090|182000|182069.2|181979.2|15
1721304820000|2024-07-18 12:13:40|182093.1|182003.1|182092.6|182002.6|182096.4|182006.4|182089|181999|15
1721304830000|2024-07-18 12:13:50|182090.9|182000.9|182080.7|181990.7|182094.2|182004.2|182080.7|181990.7|13
1721304840000|2024-07-18 12:14:00|182084.4|181994.4|182088.2|181998.2|182088.2|181998.2|182082.8|181992.8|11
1721304850000|2024-07-18 12:14:10|182086.1|181996.1|182082.1|181992.1|182086.1|181996.1|182081|181991|8
1721304860000|2024-07-18 12:14:20|182084.4|181994.4|182014.9|181924.9|182084.4|181994.4|182014.9|181924.9|10
1721304870000|2024-07-18 12:14:30|182012.8|181922.8|182026.4|181936.4|182026.4|181936.4|182012.8|181922.8|2
1721304880000|2024-07-18 12:14:40|182015.5|181925.5|182015.5|181925.5|182015.5|181925.5|182015.5|181925.5|1
1721304890000|2024-07-18 12:14:50|182023.6|181933.6|182004.6|181914.6|182023.6|181933.6|182002.9|181912.9|10
1721304900000|2024-07-18 12:15:00|182002.4|181912.4|182000.7|181910.7|182002.4|181912.4|181999.9|181909.9|5
1721304910000|2024-07-18 12:15:10|182000.4|181910.4|182001.1|181911.1|182003.3|181913.3|181998.4|181908.4|9
1721304920000|2024-07-18 12:15:20|181997.9|181907.9|181994.9|181904.9|181997.9|181907.9|181994.9|181904.9|2
1721304930000|2024-07-18 12:15:30|181993.8|181903.8|181993.8|181903.8|181993.8|181903.8|181993.8|181903.8|1
1721304940000|2024-07-18 12:15:40|181994.6|181904.6|181993.2|181903.2|181994.6|181904.6|181991.8|181901.8|6
1721304950000|2024-07-18 12:15:50|181991.5|181901.5|181991.6|181901.6|181992.5|181902.5|181991.5|181901.5|3
1721304960000|2024-07-18 12:16:00|181993.2|181903.2|181992.1|181902.1|181993.2|181903.2|181989|181899|6
1721304970000|2024-07-18 12:16:10|181989.4|181899.4|182014|181924|182014|181924|181989.4|181899.4|5
1721304980000|2024-07-18 12:16:20|182014.3|181924.3|182034.9|181944.9|182036.5|181946.5|182014.3|181924.3|18
1721304990000|2024-07-18 12:16:30|182034.2|181944.2|182072.2|181982.2|182072.2|181982.2|182031.9|181941.9|17
1721305000000|2024-07-18 12:16:40|182082.9|181992.9|182090.3|182000.3|182099.5|182009.5|182082.9|181992.9|15
1721305010000|2024-07-18 12:16:50|182088.1|181998.1|182074.5|181984.5|182088.1|181998.1|182074.5|181984.5|8
1721305020000|2024-07-18 12:17:00|182066.2|181976.2|182070.7|181980.7|182072.5|181982.5|182065.2|181975.2|5
1721305030000|2024-07-18 12:17:10|182070.8|181980.8|182070.7|181980.7|182070.8|181980.8|182070.7|181980.7|2
1721305040000|2024-07-18 12:17:20|182070.9|181980.9|182080.3|181990.3|182080.3|181990.3|182066.7|181976.7|10
1721305050000|2024-07-18 12:17:30|182079.2|181989.2|182069|181979|182083.5|181993.5|182067.3|181977.3|11
1721305060000|2024-07-18 12:17:40|182069.1|181979.1|182069.1|181979.1|182069.1|181979.1|182069.1|181979.1|1
1721305070000|2024-07-18 12:17:50|182069.2|181979.2|182068.9|181978.9|182069.2|181979.2|182065.1|181975.1|11
1721305080000|2024-07-18 12:18:00|182048.9|181958.9|182060.5|181970.5|182065.5|181975.5|182035.6|181945.6|26
1721305090000|2024-07-18 12:18:10|182055.9|181965.9|182065.7|181975.7|182068.2|181978.2|182053.6|181963.6|11
1721305100000|2024-07-18 12:18:20|182065.1|181975.1|182063.9|181973.9|182070.6|181980.6|182063.9|181973.9|12
1721305110000|2024-07-18 12:18:30|182064.1|181974.1|182065.2|181975.2|182065.2|181975.2|182063.7|181973.7|11
1721305120000|2024-07-18 12:18:40|182062.2|181972.2|182016.5|181926.5|182068.2|181978.2|182015.4|181925.4|26
1721305130000|2024-07-18 12:18:50|182014.5|181924.5|182056.5|181966.5|182059.8|181969.8|182014.5|181924.5|22
1721305140000|2024-07-18 12:19:00|182055.4|181965.4|182063.7|181973.7|182064.1|181974.1|182051.8|181961.8|22
1721305150000|2024-07-18 12:19:10|182059.5|181969.5|182056.5|181966.5|182072.1|181982.1|182053.5|181963.5|25
1721305160000|2024-07-18 12:19:20|182057.6|181967.6|182054.4|181964.4|182058.2|181968.2|182049.5|181959.5|23
1721305170000|2024-07-18 12:19:30|182051.7|181961.7|182021.2|181931.2|182068.6|181978.6|182007.6|181917.6|13
1721305180000|2024-07-18 12:19:40|182023.8|181933.8|182037.8|181947.8|182037.8|181947.8|181997|181907|23
1721305190000|2024-07-18 12:19:50|182034.5|181944.5|182048.6|181958.6|182051|181961|182034.5|181944.5|24
1721305200000|2024-07-18 12:20:00|182047.3|181957.3|182052.1|181962.1|182052.1|181962.1|182047.3|181957.3|5
1721305210000|2024-07-18 12:20:10|182056.9|181966.9|182113.6|182023.6|182115.8|182025.8|182051.8|181961.8|21
1721305220000|2024-07-18 12:20:20|182111.3|182021.3|182105.1|182015.1|182114.6|182024.6|182099.6|182009.6|26
1721305230000|2024-07-18 12:20:30|182103.7|182013.7|182075.5|181985.5|182103.7|182013.7|182070|181980|14
1721305240000|2024-07-18 12:20:40|182074.6|181984.6|182085|181995|182097.2|182007.2|182056.3|181966.3|27
1721305250000|2024-07-18 12:20:50|182082.1|181992.1|182093.6|182003.6|182093.6|182003.6|182082.1|181992.1|22
1721305260000|2024-07-18 12:21:00|182094.4|182004.4|182096.5|182006.5|182096.5|182006.5|182089.1|181999.1|22
1721305270000|2024-07-18 12:21:10|182091.1|182001.1|182067.9|181977.9|182091.7|182001.7|182067.9|181977.9|22
1721305280000|2024-07-18 12:21:20|182071.6|181981.6|182075.3|181985.3|182077.6|181987.6|182071.3|181981.3|15
1721305290000|2024-07-18 12:21:30|182075.1|181985.1|182043.3|181953.3|182078.7|181988.7|182043.3|181953.3|18
1721305300000|2024-07-18 12:21:40|182042.9|181952.9|182038.8|181948.8|182042.9|181952.9|182038.8|181948.8|9
1721305310000|2024-07-18 12:21:50|182039.2|181949.2|182041.6|181951.6|182054.5|181964.5|182037.6|181947.6|16
1721305320000|2024-07-18 12:22:00|182041.3|181951.3|182042.2|181952.2|182046.4|181956.4|182041.3|181951.3|10
1721305330000|2024-07-18 12:22:10|182042|181952|182045.8|181955.8|182046.2|181956.2|182039.9|181949.9|7
1721305340000|2024-07-18 12:22:20|182045.2|181955.2|182033.3|181943.3|182045.2|181955.2|182032.9|181942.9|8
1721305350000|2024-07-18 12:22:30|182033|181943|182034.7|181944.7|182035.6|181945.6|182033|181943|16
1721305360000|2024-07-18 12:22:40|182034.9|181944.9|182036.4|181946.4|182040.5|181950.5|182034.8|181944.8|8
1721305370000|2024-07-18 12:22:50|182018.2|181928.2|182020.3|181930.3|182020.3|181930.3|182018.2|181928.2|6
1721305380000|2024-07-18 12:23:00|182020.2|181930.2|182019.5|181929.5|182020.2|181930.2|182018.5|181928.5|6
1721305390000|2024-07-18 12:23:10|182018.6|181928.6|182036.3|181946.3|182036.3|181946.3|182018.5|181928.5|6
1721305400000|2024-07-18 12:23:20|182033.1|181943.1|182057.6|181967.6|182061.4|181971.4|182033.1|181943.1|21
1721305410000|2024-07-18 12:23:30|182058|181968|182052|181962|182060.5|181970.5|182041.8|181951.8|27
1721305420000|2024-07-18 12:23:40|182051.8|181961.8|182053.6|181963.6|182112.5|182022.5|182043.9|181953.9|25
1721305430000|2024-07-18 12:23:50|182054.8|181964.8|182012.4|181922.4|182054.8|181964.8|182004.1|181914.1|24
1721305440000|2024-07-18 12:24:00|182011.6|181921.6|182001.5|181911.5|182011.6|181921.6|181989.4|181899.4|24
1721305450000|2024-07-18 12:24:10|181997.7|181907.7|181998.5|181908.5|182000.9|181910.9|181991.7|181901.7|12
1721305460000|2024-07-18 12:24:20|182005.7|181915.7|182002.2|181912.2|182010.3|181920.3|181993.1|181903.1|18
1721305470000|2024-07-18 12:24:30|182003|181913|181994.5|181904.5|182011.2|181921.2|181994.4|181904.4|20
1721305480000|2024-07-18 12:24:40|181998.5|181908.5|181999.7|181909.7|182007.3|181917.3|181995.9|181905.9|20
1721305490000|2024-07-18 12:24:50|181996.2|181906.2|182002.2|181912.2|182007.7|181917.7|181995|181905|30
1721305500000|2024-07-18 12:25:00|181999.2|181909.2|181975.7|181885.7|182003.7|181913.7|181975.7|181885.7|29
1721305510000|2024-07-18 12:25:10|181974.5|181884.5|181968.8|181878.8|181974.5|181884.5|181966.1|181876.1|23
1721305520000|2024-07-18 12:25:20|181967.9|181877.9|181970.4|181880.4|181970.5|181880.5|181967.7|181877.7|14
1721305530000|2024-07-18 12:25:30|181971.4|181881.4|181976.8|181886.8|181977.1|181887.1|181966.7|181876.7|20
1721305540000|2024-07-18 12:25:40|181973.7|181883.7|181988.7|181898.7|181988.8|181898.8|181973.7|181883.7|13
1721305550000|2024-07-18 12:25:50|181986.4|181896.4|181972|181882|181992.6|181902.6|181970.6|181880.6|27
1721305560000|2024-07-18 12:26:00|181969.9|181879.9|181974.5|181884.5|181980.9|181890.9|181969.9|181879.9|17
1721305570000|2024-07-18 12:26:10|181975.5|181885.5|181979.9|181889.9|181981.4|181891.4|181975.5|181885.5|17
1721305580000|2024-07-18 12:26:20|181980.5|181890.5|182020.5|181930.5|182023.8|181933.8|181976.5|181886.5|24
1721305590000|2024-07-18 12:26:30|182023.3|181933.3|182024.1|181934.1|182024.1|181934.1|182017.1|181927.1|22
1721305600000|2024-07-18 12:26:40|182022.1|181932.1|182042.7|181952.7|182047.8|181957.8|182020.5|181930.5|17
1721305610000|2024-07-18 12:26:50|182041.4|181951.4|182040.9|181950.9|182043.8|181953.8|182040.4|181950.4|13
1721305620000|2024-07-18 12:27:00|182042.6|181952.6|182047.2|181957.2|182050.1|181960.1|182040|181950|13
1721305630000|2024-07-18 12:27:10|182043.9|181953.9|182043.8|181953.8|182047|181957|182043.8|181953.8|5
1721305640000|2024-07-18 12:27:20|182046.7|181956.7|182048.4|181958.4|182048.4|181958.4|182046.3|181956.3|3
1721305650000|2024-07-18 12:27:30|182048.5|181958.5|182048.5|181958.5|182048.5|181958.5|182048.5|181958.5|1
1721305660000|2024-07-18 12:27:40|182040.8|181950.8|182040.8|181950.8|182040.8|181950.8|182040.8|181950.8|1
1721305670000|2024-07-18 12:27:50|182041.2|181951.2|182043.2|181953.2|182043.2|181953.2|182041.2|181951.2|3
1721305680000|2024-07-18 12:28:00|182040.4|181950.4|182041.8|181951.8|182041.8|181951.8|182040.4|181950.4|2
1721305690000|2024-07-18 12:28:10|182041.5|181951.5|182040.8|181950.8|182041.5|181951.5|182040.8|181950.8|2
1721305700000|2024-07-18 12:28:20|182040.3|181950.3|182040.3|181950.3|182040.3|181950.3|182040.3|181950.3|1
1721305710000|2024-07-18 12:28:30|182038.1|181948.1|182007.1|181917.1|182038.1|181948.1|182007.1|181917.1|5
1721305720000|2024-07-18 12:28:40|182007|181917|182007.1|181917.1|182007.1|181917.1|182007|181917|2
1721305730000|2024-07-18 12:28:50|182007|181917|182007|181917|182007|181917|182007|181917|1
1721305740000|2024-07-18 12:29:00|181990.4|181900.4|181990.1|181900.1|181990.4|181900.4|181990.1|181900.1|3
1721305750000|2024-07-18 12:29:10|181990.5|181900.5|181983.2|181893.2|181990.5|181900.5|181979.5|181889.5|13
1721305760000|2024-07-18 12:29:20|181983.6|181893.6|181974.1|181884.1|181983.8|181893.8|181974.1|181884.1|21
1721305770000|2024-07-18 12:29:30|181978.5|181888.5|181995.2|181905.2|181995.2|181905.2|181973.1|181883.1|14
1721305780000|2024-07-18 12:29:40|181997|181907|181971.4|181881.4|181997|181907|181967.5|181877.5|9
1721305790000|2024-07-18 12:29:50|181992.9|181862.9|182073.5|181774.1|182073.5|181865.7|181958.2|181774.1|14
1721305800000|2024-07-18 12:30:00|182005.2|181792.4|181906.8|181776.8|182039.3|181792.4|181903.9|181686.2|16
1721305810000|2024-07-18 12:30:10|181906.1|181776.1|181968.3|181838.3|181968.7|181838.7|181898.9|181768.9|22
1721305820000|2024-07-18 12:30:20|181968|181838|181954.1|181824.1|181978|181848|181954.1|181824.1|20
1721305830000|2024-07-18 12:30:30|181963.1|181833.1|181959.2|181829.2|181970.4|181840.4|181900.2|181810.2|28
1721305840000|2024-07-18 12:30:40|181962.7|181832.7|181963.5|181833.5|181963.8|181833.8|181958.5|181828.5|17
1721305850000|2024-07-18 12:30:50|181963.7|181833.7|181937.8|181847.8|181964.2|181850.2|181909.6|181806.9|18
1721305860000|2024-07-18 12:31:00|181938.4|181848.4|181933.5|181843.5|181943.5|181853.5|181927.5|181837.5|12
1721305870000|2024-07-18 12:31:10|181932.6|181842.6|181949.4|181859.4|181951|181861|181932.6|181842.6|12
1721305880000|2024-07-18 12:31:20|181949.7|181859.7|181940.9|181850.9|181960|181870|181934.3|181844.3|14
1721305890000|2024-07-18 12:31:30|181940.8|181850.8|181941.9|181851.9|181941.9|181851.9|181940.8|181850.8|5
1721305900000|2024-07-18 12:31:40|181942.6|181852.6|181957.1|181867.1|181959.1|181869.1|181942.6|181852.6|7
1721305910000|2024-07-18 12:31:50|181957.3|181867.3|181955.4|181865.4|181957.5|181867.5|181955.4|181865.4|5
1721305920000|2024-07-18 12:32:00|181956.2|181866.2|181957.3|181867.3|181963.5|181873.5|181956.2|181866.2|10
1721305930000|2024-07-18 12:32:10|181957.1|181867.1|181958.5|181868.5|181964.7|181874.7|181949.4|181859.4|9
1721305940000|2024-07-18 12:32:20|181958.4|181868.4|181957.3|181867.3|181958.6|181868.6|181956.1|181866.1|10
1721305950000|2024-07-18 12:32:30|181962.8|181872.8|181959.3|181869.3|181962.8|181872.8|181952|181862|20
1721305960000|2024-07-18 12:32:40|181960.5|181870.5|181979.1|181849.1|181979.1|181871.5|181950.7|181847.4|20
1721305970000|2024-07-18 12:32:50|181979.2|181849.2|181970.4|181880.4|181987.7|181897.7|181969.7|181846.3|27
1721305980000|2024-07-18 12:33:00|181971.5|181881.5|181990|181900|182030.6|181940.6|181969.4|181879.4|31
1721305990000|2024-07-18 12:33:10|181992.5|181902.5|181996|181906|181996.1|181906.1|181986.1|181896.1|20
1721306000000|2024-07-18 12:33:20|181995.8|181905.8|181994.2|181904.2|182000.4|181910.4|181976.5|181886.5|26
1721306010000|2024-07-18 12:33:30|181995.2|181905.2|182026.7|181936.7|182026.7|181936.7|181995.2|181905.2|23
1721306020000|2024-07-18 12:33:40|182029.3|181939.3|182020.7|181930.7|182029.8|181939.8|182019.3|181929.3|32
1721306030000|2024-07-18 12:33:50|182020.6|181930.6|181980.5|181890.5|182033.2|181943.2|181979.2|181889.2|33
1721306040000|2024-07-18 12:34:00|181982.5|181892.5|181964.8|181874.8|181982.5|181892.5|181963.1|181873.1|26
1721306050000|2024-07-18 12:34:10|181965.8|181875.8|182047|181957|182066.5|181976.5|181965.8|181875.8|35
1721306060000|2024-07-18 12:34:20|182047.2|181957.2|181963.2|181873.2|182050.1|181960.1|181951.7|181861.7|29
1721306070000|2024-07-18 12:34:30|181960.8|181870.8|181966.5|181876.5|181967.9|181877.9|181958.1|181868.1|26
1721306080000|2024-07-18 12:34:40|181972.3|181882.3|181934.2|181844.2|181972.3|181882.3|181933.7|181843.7|29
1721306090000|2024-07-18 12:34:50|181937.7|181847.7|181952.5|181862.5|181957.6|181867.6|181934.1|181844.1|29
1721306100000|2024-07-18 12:35:00|181955.7|181865.7|181989.4|181899.4|181990.7|181900.7|181955.7|181865.7|29
1721306110000|2024-07-18 12:35:10|181986.7|181896.7|181969.6|181879.6|181986.7|181896.7|181969.6|181879.6|26
1721306120000|2024-07-18 12:35:20|181972|181882|181960.3|181870.3|181972|181882|181957.1|181867.1|19
1721306130000|2024-07-18 12:35:30|181960.2|181870.2|181958.2|181868.2|181968.2|181878.2|181948|181858|26
1721306140000|2024-07-18 12:35:40|181958|181868|181957.7|181867.7|181963.8|181873.8|181956.6|181866.6|20
1721306150000|2024-07-18 12:35:50|181959.5|181869.5|181988|181898|181992.3|181902.3|181959.5|181869.5|26
1721306160000|2024-07-18 12:36:00|181991.7|181901.7|181956.7|181866.7|182047.1|181957.1|181954.2|181864.2|26
1721306170000|2024-07-18 12:36:10|181956.9|181866.9|181932.6|181842.6|181956.9|181866.9|181925.4|181835.4|31
1721306180000|2024-07-18 12:36:20|181932.9|181842.9|181961.8|181871.8|181964.8|181874.8|181932.9|181842.9|20
1721306190000|2024-07-18 12:36:30|181958.5|181868.5|181958|181868|181961.9|181871.9|181955|181865|22
1721306200000|2024-07-18 12:36:40|181958.1|181868.1|181950.9|181860.9|181958.2|181868.2|181948.9|181858.9|24
1721306210000|2024-07-18 12:36:50|181947.9|181857.9|181958.8|181868.8|181959.3|181869.3|181946.5|181856.5|24
1721306220000|2024-07-18 12:37:00|181958.3|181868.3|181963.1|181873.1|181964.4|181874.4|181947.2|181857.2|28
1721306230000|2024-07-18 12:37:10|181961.4|181871.4|181999.8|181909.8|182008.7|181918.7|181961.4|181871.4|19
1721306240000|2024-07-18 12:37:20|181994.3|181904.3|181988.5|181898.5|182002|181912|181986.1|181896.1|17
1721306250000|2024-07-18 12:37:30|181986.3|181896.3|181996.7|181906.7|182006.9|181916.9|181986.3|181896.3|21
1721306260000|2024-07-18 12:37:40|181995.9|181905.9|182006.7|181916.7|182006.7|181916.7|181988|181898|18
1721306270000|2024-07-18 12:37:50|182006.1|181916.1|181991.6|181901.6|182007.8|181917.8|181991.6|181901.6|17
1721306280000|2024-07-18 12:38:00|181991.7|181901.7|181992.3|181902.3|181992.3|181902.3|181989|181899|13
1721306290000|2024-07-18 12:38:10|181992.4|181902.4|181986.3|181896.3|181999.2|181909.2|181973.5|181883.5|24
1721306300000|2024-07-18 12:38:20|181986.6|181896.6|181981.2|181891.2|181986.6|181896.6|181965.2|181875.2|21
1721306310000|2024-07-18 12:38:30|181980|181890|181986.2|181896.2|181986.9|181896.9|181980|181890|27
1721306320000|2024-07-18 12:38:40|181987.2|181897.2|181988.6|181898.6|181992.9|181902.9|181983.9|181893.9|19
1721306330000|2024-07-18 12:38:50|181991.9|181901.9|181999.8|181909.8|181999.9|181909.9|181989.2|181899.2|16
1721306340000|2024-07-18 12:39:00|181999.6|181909.6|181995.7|181905.7|181999.7|181909.7|181983|181893|20
1721306350000|2024-07-18 12:39:10|181993.6|181903.6|182072.2|181982.2|182098.3|182008.3|181993.6|181903.6|25
1721306360000|2024-07-18 12:39:20|182072.3|181982.3|182094.7|182004.7|182095.7|182005.7|182070|181980|19
1721306370000|2024-07-18 12:39:30|182096.3|182006.3|182109.3|182019.3|182111.4|182021.4|182093.4|182003.4|30
1721306380000|2024-07-18 12:39:40|182108.8|182018.8|182104.3|182014.3|182112.5|182022.5|182099.9|182009.9|20
1721306390000|2024-07-18 12:39:50|182097.6|182007.6|182104.9|182014.9|182115.9|182025.9|182097.6|182007.6|20
1721306400000|2024-07-18 12:40:00|182105.4|182015.4|182093.2|182003.2|182110.8|182020.8|182093.2|182003.2|18
1721306410000|2024-07-18 12:40:10|182094.1|182004.1|182097.7|182007.7|182109|182019|182094.1|182004.1|16
1721306420000|2024-07-18 12:40:20|182100.1|182010.1|182093.8|182003.8|182101.1|182011.1|182083.4|181993.4|23
1721306430000|2024-07-18 12:40:30|182093.5|182003.5|182084.5|181994.5|182098.3|182008.3|182082.9|181992.9|22
1721306440000|2024-07-18 12:40:40|182082.6|181992.6|182093.9|182003.9|182113.9|182023.9|182082.6|181992.6|25
1721306450000|2024-07-18 12:40:50|182090.7|182000.7|182085.1|181995.1|182094.3|182004.3|182083.2|181993.2|25
1721306460000|2024-07-18 12:41:00|182088.6|181998.6|182089.4|181999.4|182095.4|182005.4|182082|181992|20
1721306470000|2024-07-18 12:41:10|182094.7|182004.7|182075.2|181985.2|182094.7|182004.7|182075|181985|23
1721306480000|2024-07-18 12:41:20|182075.3|181985.3|182076.8|181986.8|182078.8|181988.8|182075.3|181985.3|10
1721306490000|2024-07-18 12:41:30|182077.5|181987.5|182069.5|181979.5|182079.3|181989.3|182069.5|181979.5|15
1721306500000|2024-07-18 12:41:40|182073.8|181983.8|182070.6|181980.6|182074.8|181984.8|182065.5|181975.5|16
1721306510000|2024-07-18 12:41:50|182071|181981|182069.2|181979.2|182071.2|181981.2|182067.7|181977.7|19
1721306520000|2024-07-18 12:42:00|182070.1|181980.1|182075.3|181985.3|182075.3|181985.3|182070.1|181980.1|11
1721306530000|2024-07-18 12:42:10|182076.2|181986.2|182068.3|181978.3|182080.4|181990.4|182063.3|181973.3|15
1721306540000|2024-07-18 12:42:20|182077.3|181987.3|182088.6|181998.6|182088.7|181998.7|182077.2|181987.2|11
1721306550000|2024-07-18 12:42:30|182083|181993|182097.6|182007.6|182098.3|182008.3|182076.6|181986.6|11
1721306560000|2024-07-18 12:42:40|182098.6|182008.6|182079.9|181989.9|182098.6|182008.6|182078.6|181988.6|18
1721306570000|2024-07-18 12:42:50|182081.2|181991.2|182118|182028|182157.2|182067.2|182081.2|181991.2|24
1721306580000|2024-07-18 12:43:00|182120.8|182030.8|182075.6|181985.6|182128.6|182038.6|182073.2|181983.2|19
1721306590000|2024-07-18 12:43:10|182077.4|181987.4|182065.6|181975.6|182077.4|181987.4|182063.5|181973.5|18
1721306600000|2024-07-18 12:43:20|182066.7|181976.7|182094|182004|182094.4|182004.4|182066.7|181976.7|22
1721306610000|2024-07-18 12:43:30|182096.6|182006.6|182082|181992|182099.5|182009.5|182070.3|181980.3|25
1721306620000|2024-07-18 12:43:40|182081.9|181991.9|182061.3|181971.3|182084.3|181994.3|182061.3|181971.3|16
1721306630000|2024-07-18 12:43:50|182065.6|181975.6|182063.8|181973.8|182065.6|181975.6|182058.3|181968.3|14
1721306640000|2024-07-18 12:44:00|182059|181969|182061.8|181971.8|182065.5|181975.5|182046.6|181956.6|31
1721306650000|2024-07-18 12:44:10|182061.2|181971.2|182067.5|181977.5|182076.2|181986.2|182055.5|181965.5|25
1721306660000|2024-07-18 12:44:20|182067.4|181977.4|182060|181970|182080.9|181990.9|182060|181970|22
1721306670000|2024-07-18 12:44:30|182063.5|181973.5|182010.4|181920.4|182063.5|181973.5|182002|181912|29
1721306680000|2024-07-18 12:44:40|182010.2|181920.2|181996.6|181906.6|182014.8|181924.8|181993.4|181903.4|22
1721306690000|2024-07-18 12:44:50|181997.6|181907.6|182015.1|181925.1|182015.3|181925.3|181996.6|181906.6|25
1721306700000|2024-07-18 12:45:00|182015.2|181925.2|182014.3|181924.3|182016.9|181926.9|182010.9|181920.9|20
1721306710000|2024-07-18 12:45:10|182014.6|181924.6|182022.4|181932.4|182031.3|181941.3|182014.6|181924.6|23
1721306720000|2024-07-18 12:45:20|182023.6|181933.6|181988|181898|182024.1|181934.1|181988|181898|19
1721306730000|2024-07-18 12:45:30|181971.5|181881.5|182009.2|181919.2|182009.7|181919.7|181971|181881|16
1721306740000|2024-07-18 12:45:40|182008.6|181918.6|182009.6|181919.6|182012.9|181922.9|182008.5|181918.5|15
1721306750000|2024-07-18 12:45:50|182013.3|181923.3|182008.2|181918.2|182014.4|181924.4|182008.2|181918.2|12
1721306760000|2024-07-18 12:46:00|182010.5|181920.5|182009.8|181919.8|182013.8|181923.8|182006.4|181916.4|13
1721306770000|2024-07-18 12:46:10|182008|181918|182063.6|181973.6|182063.6|181973.6|182004.4|181914.4|16
1721306780000|2024-07-18 12:46:20|182065.1|181975.1|182065.6|181975.6|182076.2|181986.2|182059.2|181969.2|27
1721306790000|2024-07-18 12:46:30|182064.6|181974.6|182095.7|182005.7|182096|182006|182063.6|181973.6|24
1721306800000|2024-07-18 12:46:40|182096.4|182006.4|182082.8|181992.8|182096.4|182006.4|182066.3|181976.3|25
1721306810000|2024-07-18 12:46:50|182081.4|181991.4|182085.2|181995.2|182089|181999|182073.5|181983.5|28
1721306820000|2024-07-18 12:47:00|182088|181998|182091.3|182001.3|182097.7|182007.7|182081.2|181991.2|26
1721306830000|2024-07-18 12:47:10|182090.7|182000.7|182050.5|181960.5|182090.7|182000.7|182048.1|181958.1|27
1721306840000|2024-07-18 12:47:20|182049.9|181959.9|182035.9|181945.9|182049.9|181959.9|182031.8|181941.8|21
1721306850000|2024-07-18 12:47:30|182036.9|181946.9|182009.5|181919.5|182038.6|181948.6|182009.5|181919.5|28
1721306860000|2024-07-18 12:47:40|182009.1|181919.1|182019.2|181929.2|182025.3|181935.3|182009.1|181919.1|18
1721306870000|2024-07-18 12:47:50|182019.7|181929.7|182008|181918|182020.4|181930.4|181990.5|181900.5|19
1721306880000|2024-07-18 12:48:00|182009.4|181919.4|181999.4|181909.4|182012.3|181922.3|181992.6|181902.6|26
1721306890000|2024-07-18 12:48:10|182000.8|181910.8|182019.3|181929.3|182020.7|181930.7|181994.5|181904.5|29
1721306900000|2024-07-18 12:48:20|182019.4|181929.4|182037.2|181947.2|182039.2|181949.2|182009.3|181919.3|26
1721306910000|2024-07-18 12:48:30|182037.1|181947.1|182043.5|181953.5|182049.8|181959.8|182037.1|181947.1|15
1721306920000|2024-07-18 12:48:40|182044.7|181954.7|182034.5|181944.5|182048.5|181958.5|182021.4|181931.4|21
1721306930000|2024-07-18 12:48:50|182035.1|181945.1|182022.1|181932.1|182036.8|181946.8|182020.5|181930.5|12
1721306940000|2024-07-18 12:49:00|182022.2|181932.2|182019.9|181929.9|182023.2|181933.2|182014.1|181924.1|13
1721306950000|2024-07-18 12:49:10|182018.2|181928.2|182003.6|181913.6|182018.2|181928.2|182002.6|181912.6|11
1721306960000|2024-07-18 12:49:20|182003.9|181913.9|182020.9|181930.9|182024.1|181934.1|182002.1|181912.1|23
1721306970000|2024-07-18 12:49:30|182021|181931|182031.6|181941.6|182036.6|181946.6|182021|181931|22
1721306980000|2024-07-18 12:49:40|182031.4|181941.4|182035|181945|182037.5|181947.5|182031.4|181941.4|14
1721306990000|2024-07-18 12:49:50|182031.5|181941.5|182022.8|181932.8|182032.4|181942.4|182022.1|181932.1|13
1721307000000|2024-07-18 12:50:00|182022.6|181932.6|182025.3|181935.3|182037.4|181947.4|182022.6|181932.6|21
1721307010000|2024-07-18 12:50:10|182027.4|181937.4|182026|181936|182027.4|181937.4|182025.1|181935.1|9
1721307020000|2024-07-18 12:50:20|182025.8|181935.8|182023.2|181933.2|182029|181939|182001.7|181911.7|22
1721307030000|2024-07-18 12:50:30|182025.9|181935.9|182031.9|181941.9|182032.6|181942.6|182024|181934|19
1721307040000|2024-07-18 12:50:40|182033.3|181943.3|182045.4|181955.4|182045.4|181955.4|182032.2|181942.2|10
1721307050000|2024-07-18 12:50:50|182042.1|181952.1|182046.4|181956.4|182048.9|181958.9|182042.1|181952.1|16
1721307060000|2024-07-18 12:51:00|182044.2|181954.2|182049.8|181959.8|182050.9|181960.9|182041.2|181951.2|8
1721307070000|2024-07-18 12:51:10|182050.8|181960.8|182097.3|182007.3|182097.3|182007.3|182050.6|181960.6|11
1721307080000|2024-07-18 12:51:20|182097.2|182007.2|182064.6|181974.6|182097.2|182007.2|182064.6|181974.6|27
1721307090000|2024-07-18 12:51:30|182064.5|181974.5|182051.2|181961.2|182064.5|181974.5|182049.4|181959.4|26
1721307100000|2024-07-18 12:51:40|182054.2|181964.2|182053.4|181963.4|182065.7|181975.7|182048.1|181958.1|26
1721307110000|2024-07-18 12:51:50|182051.9|181961.9|182057.2|181967.2|182061.8|181971.8|182050|181960|30
1721307120000|2024-07-18 12:52:00|182055.5|181965.5|182054|181964|182057.6|181967.6|182050.6|181960.6|19
1721307130000|2024-07-18 12:52:10|182053.8|181963.8|182101.1|182011.1|182103.8|182013.8|182053.8|181963.8|22
1721307140000|2024-07-18 12:52:20|182099.2|182009.2|182088.9|181998.9|182103.2|182013.2|182088.9|181998.9|19
1721307150000|2024-07-18 12:52:30|182091.2|182001.2|182070.7|181980.7|182092.6|182002.6|182068.7|181978.7|22
1721307160000|2024-07-18 12:52:40|182069.7|181979.7|182070.8|181980.8|182070.8|181980.8|182064.1|181974.1|15
1721307170000|2024-07-18 12:52:50|182071.5|181981.5|182073.3|181983.3|182079.5|181989.5|182071.5|181981.5|12
1721307180000|2024-07-18 12:53:00|182074.7|181984.7|182070.8|181980.8|182074.7|181984.7|182070.6|181980.6|12
1721307190000|2024-07-18 12:53:10|182070.1|181980.1|182059.1|181969.1|182077.1|181987.1|182030.3|181940.3|24
1721307200000|2024-07-18 12:53:20|182058.2|181968.2|182055.8|181965.8|182061|181971|182041|181951|22
1721307210000|2024-07-18 12:53:30|182055.9|181965.9|182031.2|181941.2|182055.9|181965.9|182021.9|181931.9|22
1721307220000|2024-07-18 12:53:40|182032.4|181942.4|182077.4|181987.4|182083.2|181993.2|182030|181940|16
1721307230000|2024-07-18 12:53:50|182078|181988|182073.6|181983.6|182089.6|181999.6|182054.2|181964.2|21
1721307240000|2024-07-18 12:54:00|182073.5|181983.5|182072.9|181982.9|182081.5|181991.5|182072.9|181982.9|12
1721307250000|2024-07-18 12:54:10|182072.8|181982.8|182085.8|181995.8|182090.3|182000.3|182072.8|181982.8|18
1721307260000|2024-07-18 12:54:20|182089.7|181999.7|182080.6|181990.6|182100.4|182010.4|182079.2|181989.2|26
1721307270000|2024-07-18 12:54:30|182086.9|181996.9|182094.3|182004.3|182101.4|182011.4|182086.1|181996.1|21
1721307280000|2024-07-18 12:54:40|182093.6|182003.6|182074.1|181984.1|182097.3|182007.3|182073.2|181983.2|22
1721307290000|2024-07-18 12:54:50|182074.7|181984.7|182098.7|182008.7|182098.9|182008.9|182074.7|181984.7|13
1721307300000|2024-07-18 12:55:00|182099.6|182009.6|182093.3|182003.3|182105.9|182015.9|182092.4|182002.4|23
1721307310000|2024-07-18 12:55:10|182093|182003|182091.8|182001.8|182095.6|182005.6|182089.6|181999.6|21
1721307320000|2024-07-18 12:55:20|182094.2|182004.2|182093.7|182003.7|182102.1|182012.1|182092.4|182002.4|27
1721307330000|2024-07-18 12:55:30|182091.6|182001.6|182085|181995|182095.8|182005.8|182075.4|181985.4|23
1721307340000|2024-07-18 12:55:40|182088.6|181998.6|182091.4|182001.4|182092.3|182002.3|182080.7|181990.7|21
1721307350000|2024-07-18 12:55:50|182089.1|181999.1|182104.3|182014.3|182112.6|182022.6|182089.1|181999.1|29
1721307360000|2024-07-18 12:56:00|182100.7|182010.7|182052.6|181962.6|182100.7|182010.7|182048.8|181958.8|20
1721307370000|2024-07-18 12:56:10|182048.7|181958.7|182057.8|181967.8|182065|181975|182045.3|181955.3|15
1721307380000|2024-07-18 12:56:20|182084.1|181954.1|182083.8|181953.8|182086|181956|182082.2|181952.2|10
1721307390000|2024-07-18 12:56:30|182086|181956|182089.7|181959.7|182092.4|181962.4|182078.4|181948.4|20
1721307400000|2024-07-18 12:56:40|182093.3|181963.3|182091.3|181961.3|182095.2|181965.2|182089.3|181959.3|28
1721307410000|2024-07-18 12:56:50|182093|181963|182084.8|181954.8|182099.1|181969.1|182084.3|181954.3|27
1721307420000|2024-07-18 12:57:00|182090.8|181960.8|182083.1|181953.1|182093.9|181963.9|182082.2|181952.2|21
1721307430000|2024-07-18 12:57:10|182081.8|181951.8|182087|181957|182088.1|181958.1|182080.5|181950.5|11
1721307440000|2024-07-18 12:57:20|182086.4|181956.4|182093.5|181963.5|182093.5|181963.5|182085.8|181955.8|9
1721307450000|2024-07-18 12:57:30|182090.1|181960.1|182084|181954|182096.2|181966.2|182079.5|181949.5|12
1721307460000|2024-07-18 12:57:40|182086.6|181956.6|182084.1|181954.1|182089.1|181959.1|182084.1|181954.1|16
1721307470000|2024-07-18 12:57:50|182085|181955|182072.5|181942.5|182086.2|181956.2|182071.1|181941.1|17
1721307480000|2024-07-18 12:58:00|182072.7|181942.7|182073.3|181943.3|182073.5|181943.5|182072.7|181942.7|6
1721307490000|2024-07-18 12:58:10|182072.3|181942.3|182073.2|181943.2|182074.4|181944.4|182072.3|181942.3|5
1721307500000|2024-07-18 12:58:20|182072.9|181942.9|182065.1|181935.1|182073.2|181943.2|182065.1|181935.1|7
1721307510000|2024-07-18 12:58:30|182065.8|181935.8|182086.9|181956.9|182088.9|181958.9|182065.3|181935.3|17
1721307520000|2024-07-18 12:58:40|182086.8|181956.8|182085.8|181955.8|182086.8|181956.8|182085.7|181955.7|4
1721307530000|2024-07-18 12:58:50|182086.6|181956.6|182078.1|181948.1|182089.7|181959.7|182077.9|181947.9|21
1721307540000|2024-07-18 12:59:00|182082.7|181952.7|182081.3|181951.3|182082.7|181952.7|182081.3|181951.3|11
1721307550000|2024-07-18 12:59:10|182081.4|181951.4|182081|181951|182081.9|181951.9|182076.5|181946.5|8
1721307560000|2024-07-18 12:59:20|182081.1|181951.1|182130.3|182000.3|182135.4|182005.4|182081|181951|11
1721307570000|2024-07-18 12:59:30|182137.6|182007.6|182149.3|182059.3|182160.3|182062.8|182134.7|182004.7|13
1721307580000|2024-07-18 12:59:40|182148.5|182058.5|182146.9|182056.9|182152.2|182062.2|182144.4|182054.4|7
1721307590000|2024-07-18 12:59:50|182182.6|182052.6|182168.9|182038.9|182202.6|182072.6|182168.9|182038.9|19
1721307600000|2024-07-18 13:00:00|182164.1|182034.1|182156|181948.5|182164.1|182034.1|182110.7|181948.5|31
1721307610000|2024-07-18 13:00:10|182110.4|181980.4|182142.8|181935.6|182169.5|181994.7|182107|181932.1|23
1721307620000|2024-07-18 13:00:20|182143.5|181941.4|182093.3|181963.3|182143.5|181986|182087.1|181935|25
1721307630000|2024-07-18 13:00:30|182096|181966|182174.8|182044.8|182191.5|182061.5|182087.7|181957.7|29
1721307640000|2024-07-18 13:00:40|182176.2|182046.2|182162.4|182032.4|182176.8|182046.8|182158.1|182028.1|29
1721307650000|2024-07-18 13:00:50|182163|182033|182167.4|182037.4|182192|182062|182159.1|182029.1|38
1721307660000|2024-07-18 13:01:00|182169.5|182039.5|182142.3|182012.3|182179.2|182049.2|182142.3|182012.3|37
1721307670000|2024-07-18 13:01:10|182134.4|182004.4|182130|182000|182162|182011.7|182124.1|181958.6|18
1721307680000|2024-07-18 13:01:20|182131.3|182001.3|182128.3|181998.3|182149.7|182019.7|182125.2|181995.2|18
1721307690000|2024-07-18 13:01:30|182120.4|181990.4|182126|181996|182126.5|181996.5|182118.7|181988.7|8
1721307700000|2024-07-18 13:01:40|182126.4|181996.4|182141.9|182011.9|182141.9|182011.9|182126.4|181996.4|10
1721307710000|2024-07-18 13:01:50|182144.6|182014.6|182165.4|182035.4|182188.2|182058.2|182144.6|182014.6|18
1721307720000|2024-07-18 13:02:00|182163.3|182033.3|182157|182027|182164|182034|182155.1|182025.1|20
1721307730000|2024-07-18 13:02:10|182149.1|182019.1|182149.6|182019.6|182159.9|182029.9|182147.6|182017.6|24
1721307740000|2024-07-18 13:02:20|182148.3|182018.3|182152|182022|182152|182022|182148.3|182018.3|9
1721307750000|2024-07-18 13:02:30|182151.4|182021.4|182186.2|182056.2|182186.2|182056.2|182140.9|182010.9|24
1721307760000|2024-07-18 13:02:40|182180.1|182050.1|182182.7|182052.7|182196|182066|182165.9|182035.9|27
1721307770000|2024-07-18 13:02:50|182178.9|182048.9|182140.4|182010.4|182184.3|182054.3|182140.4|182010.4|11
1721307780000|2024-07-18 13:03:00|182136.9|182006.9|182134.4|182004.4|182136.9|182006.9|182133.2|182003.2|10
1721307790000|2024-07-18 13:03:10|182119.6|181989.6|182056.7|181926.7|182124|181994|182053.7|181923.7|26
1721307800000|2024-07-18 13:03:20|182056.8|181926.8|182098.3|181878.2|182101.9|181926.8|182031.1|181876.3|31
1721307810000|2024-07-18 13:03:30|182091.6|181883.9|182216.4|182006.1|182216.5|182042.3|181967.9|181665.2|34
1721307820000|2024-07-18 13:03:40|182224.4|182003.9|182226.4|181995.6|182235.1|182012.5|182196.1|181955|19
1721307830000|2024-07-18 13:03:50|182221.6|181996.5|182160.4|182030.4|182226.5|182038.9|182160.4|181981.6|20
1721307840000|2024-07-18 13:04:00|182160|182030|182160.4|182030.4|182230.1|182051.7|182158.3|181986|24
1721307850000|2024-07-18 13:04:10|182162|182032|182164.7|182034.7|182220.6|182052.5|182158|181987.7|24
1721307860000|2024-07-18 13:04:20|182205.8|181996.3|182164.2|182034.2|182207.2|182045.6|182155|181993.1|19
1721307870000|2024-07-18 13:04:30|182162|182032|182195.8|182065.8|182195.8|182065.8|182162|182032|15
1721307880000|2024-07-18 13:04:40|182186.5|182056.5|182169|182039|182186.5|182056.5|182153.5|182023.5|21
1721307890000|2024-07-18 13:04:50|182168.9|182038.9|182176.8|182046.8|182197.4|182067.4|182168.9|182038.9|18
1721307900000|2024-07-18 13:05:00|182183.2|182053.2|182176.1|182046.1|182183.2|182053.2|182171.9|182041.9|27
1721307910000|2024-07-18 13:05:10|182176.6|182046.6|182192.1|182062.1|182192.1|182062.1|182176.6|182046.6|10
1721307920000|2024-07-18 13:05:20|182192|182062|182044.6|181914.6|182193.4|182063.4|182044.6|181912.2|30
1721307930000|2024-07-18 13:05:30|182044.5|181914.5|181867.2|181737.2|182046.7|181916.7|181867.2|181681.3|37
1721307940000|2024-07-18 13:05:40|181845.4|181715.4|181786.7|181503.7|181849.6|181719.6|181750.7|181476.9|29
1721307950000|2024-07-18 13:05:50|181816.2|181492.3|181864.2|181629.3|181873.2|181636.7|181748.8|181491.9|34
1721307960000|2024-07-18 13:06:00|181763.6|181633.6|181887.3|181757.3|181911.5|181781.5|181763.6|181633.6|28
1721307970000|2024-07-18 13:06:10|181900.6|181770.6|182048.4|181918.4|182051|181921|181900.6|181770.6|39
1721307980000|2024-07-18 13:06:20|182037.2|181907.2|181961.9|181831.9|182083.5|181935.8|181961.9|181765.1|32
1721307990000|2024-07-18 13:06:30|181969.6|181839.6|181922.1|181792.1|181973.9|181843.9|181907.8|181777.8|37
1721308000000|2024-07-18 13:06:40|181918.4|181788.4|181906.6|181776.6|181926.8|181796.8|181906.6|181776.6|19
1721308010000|2024-07-18 13:06:50|181901.4|181771.4|181901.3|181771.3|181908|181778|181896|181766|35
1721308020000|2024-07-18 13:07:00|181908.4|181778.4|181909.7|181779.7|181921.3|181791.3|181905.5|181775.5|29
1721308030000|2024-07-18 13:07:10|181909.5|181779.5|181893.2|181763.2|181910.7|181780.7|181893.2|181763.2|17
1721308040000|2024-07-18 13:07:20|181892.5|181762.5|181880.5|181750.5|181892.6|181762.6|181880.5|181750.5|15
1721308050000|2024-07-18 13:07:30|181880.8|181750.8|181782|181692|181880.8|181750.8|181771.7|181664.2|22
1721308060000|2024-07-18 13:07:40|181780.4|181690.4|181777.7|181687.7|181780.4|181690.4|181688.1|181598.1|26
1721308070000|2024-07-18 13:07:50|181776.9|181686.9|181823.5|181733.5|181823.5|181733.5|181774.9|181684.9|16
1721308080000|2024-07-18 13:08:00|181824|181734|181973.3|181883.3|181973.3|181883.3|181819.6|181729.6|28
1721308090000|2024-07-18 13:08:10|181956.8|181866.8|181873.5|181783.5|181961.9|181871.9|181820|181730|26
1721308100000|2024-07-18 13:08:20|181869|181779|181896.6|181806.6|181900.4|181810.4|181869|181779|20
1721308110000|2024-07-18 13:08:30|181896.5|181806.5|182038.5|181948.5|182038.5|181948.5|181891.7|181801.7|25
1721308120000|2024-07-18 13:08:40|182028.9|181938.9|182077.8|181987.8|182143.2|182053.2|182028.9|181938.9|40
1721308130000|2024-07-18 13:08:50|182074.9|181984.9|181973.4|181883.4|182082.8|181992.8|181951.1|181861.1|29
1721308140000|2024-07-18 13:09:00|181969.8|181879.8|181960|181870|181989|181899|181957|181867|30
1721308150000|2024-07-18 13:09:10|181960.2|181870.2|181943.2|181853.2|181960.2|181870.2|181943.2|181853.2|31
1721308160000|2024-07-18 13:09:20|181962.5|181832.5|181919.2|181829.2|181962.5|181832.5|181900.8|181796.3|38
1721308170000|2024-07-18 13:09:30|181914.5|181824.5|181849.4|181759.4|181930.6|181824.9|181845.9|181755.9|37
1721308180000|2024-07-18 13:09:40|181854|181764|181883.7|181793.7|181890.3|181800.3|181845|181745.1|37
1721308190000|2024-07-18 13:09:50|181885.3|181795.3|181965|181875|181968.3|181878.3|181882.9|181792.9|19
1721308200000|2024-07-18 13:10:00|181966.4|181876.4|182022.8|181932.8|182038.1|181946|181947.6|181857.6|37
1721308210000|2024-07-18 13:10:10|182041.1|181951.1|182018.2|181928.2|182041.1|181951.1|182010.4|181920.4|35
1721308220000|2024-07-18 13:10:20|182018.7|181928.7|182019.1|181929.1|182034|181944|182018.5|181928.5|23
1721308230000|2024-07-18 13:10:30|182016.4|181926.4|182024.6|181934.6|182026.6|181936.6|182003.8|181913.8|28
1721308240000|2024-07-18 13:10:40|182018.2|181928.2|182020.3|181930.3|182033.6|181943.6|181970.5|181880.5|31
1721308250000|2024-07-18 13:10:50|182019.7|181929.7|182030.8|181940.8|182053.6|181963.6|182019.7|181929.7|32
1721308260000|2024-07-18 13:11:00|182028.3|181938.3|182029|181939|182037.9|181947.9|182022.3|181932.3|28
1721308270000|2024-07-18 13:11:10|182025.3|181935.3|182026.7|181936.7|182029.4|181939.4|182022.2|181932.2|21
1721308280000|2024-07-18 13:11:20|182023.4|181933.4|182037.5|181947.5|182040.3|181950.3|182016.9|181926.9|24
1721308290000|2024-07-18 13:11:30|182037.6|181947.6|182026.7|181936.7|182037.6|181947.6|182018.2|181928.2|20
1721308300000|2024-07-18 13:11:40|182030|181940|181986.8|181896.8|182030|181940|181979.9|181889.9|28
1721308310000|2024-07-18 13:11:50|181996.8|181906.8|181972.7|181882.7|181996.8|181906.8|181970.4|181880.4|27
1721308320000|2024-07-18 13:12:00|181973.4|181883.4|181977.6|181887.6|182002.8|181912.8|181973.4|181883.4|24
1721308330000|2024-07-18 13:12:10|181971.1|181881.1|181995.7|181905.7|182002.4|181912.4|181967.5|181877.5|27
1721308340000|2024-07-18 13:12:20|181982.8|181892.8|181979.6|181889.6|182000.5|181910.5|181977.3|181887.3|28
1721308350000|2024-07-18 13:12:30|181977.8|181887.8|181909.7|181819.7|181980.6|181890.6|181898.1|181808.1|33
1721308360000|2024-07-18 13:12:40|181909.1|181819.1|181909.2|181819.2|181914.1|181824.1|181901.5|181811.5|29
1721308370000|2024-07-18 13:12:50|181909.6|181819.6|181965.4|181875.4|181974.9|181884.9|181906.4|181816.4|16
1721308380000|2024-07-18 13:13:00|181974|181884|181928.5|181838.5|181974|181884|181922.2|181832.2|18
1721308390000|2024-07-18 13:13:10|181932.5|181842.5|181938.4|181848.4|181938.5|181848.5|181928.6|181838.6|9
1721308400000|2024-07-18 13:13:20|181936.2|181846.2|181933.5|181843.5|181940.5|181850.5|181933.1|181843.1|10
1721308410000|2024-07-18 13:13:30|181937.6|181847.6|181868.2|181738.2|181937.6|181847.6|181831.9|181738.2|25
1721308420000|2024-07-18 13:13:40|181875.7|181745.7|181853.6|181763.6|181884.3|181774.7|181846.8|181727|29
1721308430000|2024-07-18 13:13:50|181853.7|181763.7|181827.2|181737.2|181877.7|181775.2|181825.9|181735.9|32
1721308440000|2024-07-18 13:14:00|181837|181747|181867.4|181737.4|181883|181772.2|181837|181737.4|34
1721308450000|2024-07-18 13:14:10|181878.9|181748.9|181880.6|181750.6|181891.8|181787|181868.7|181738.7|19
1721308460000|2024-07-18 13:14:20|181887.9|181757.9|181893.9|181763.9|181897.2|181791|181866.4|181757.9|16
1721308470000|2024-07-18 13:14:30|181890.2|181760.2|181853.5|181763.5|181899.3|181793.5|181834.9|181741.2|25
1721308480000|2024-07-18 13:14:40|181850.2|181760.2|181841.4|181751.4|181858.6|181768.6|181841.4|181751.4|15
1721308490000|2024-07-18 13:14:50|181852.5|181762.5|181850.3|181760.3|181860.2|181770.2|181847.3|181757.3|15
1721308500000|2024-07-18 13:15:00|181860.6|181770.6|181858.3|181768.3|181860.6|181770.6|181840.4|181750.4|28
1721308510000|2024-07-18 13:15:10|181851.6|181761.6|181861.3|181771.3|181871.1|181781.1|181851.6|181761.6|22
1721308520000|2024-07-18 13:15:20|181857.2|181767.2|181732|181642|181860.8|181770.8|181719.8|181629.8|28
1721308530000|2024-07-18 13:15:30|181728.7|181638.7|181724.1|181634.1|181757.2|181667.2|181724.1|181634.1|32
1721308540000|2024-07-18 13:15:40|181720.1|181630.1|181736.5|181646.5|181786.4|181696.4|181720.1|181630.1|35
1721308550000|2024-07-18 13:15:50|181736.8|181646.8|181746.4|181656.4|181754.4|181664.4|181734.6|181644.6|25
1721308560000|2024-07-18 13:16:00|181744.1|181654.1|181744.2|181654.2|181745.6|181655.6|181735.8|181645.8|18
1721308570000|2024-07-18 13:16:10|181745.9|181655.9|181741.4|181651.4|181749.6|181659.6|181739|181649|12
1721308580000|2024-07-18 13:16:20|181739.1|181649.1|181753.1|181663.1|181755.6|181665.6|181734.7|181644.7|19
1721308590000|2024-07-18 13:16:30|181755.6|181665.6|181738|181648|181755.6|181665.6|181736|181646|9
1721308600000|2024-07-18 13:16:40|181737.5|181647.5|181741.2|181651.2|181741.3|181651.3|181737.5|181647.5|9
1721308610000|2024-07-18 13:16:50|181737.4|181647.4|181741.6|181651.6|181743.5|181653.5|181737.4|181647.4|10
1721308620000|2024-07-18 13:17:00|181746.8|181656.8|181743.1|181653.1|181761.8|181671.8|181737.8|181647.8|21
1721308630000|2024-07-18 13:17:10|181743.8|181653.8|181742.2|181652.2|181748.3|181658.3|181732.5|181642.5|20
1721308640000|2024-07-18 13:17:20|181744.4|181654.4|181803.1|181713.1|181811|181721|181744.4|181654.4|18
1721308650000|2024-07-18 13:17:30|181806.5|181716.5|181810.7|181720.7|181846.1|181756.1|181784.4|181694.4|24
1721308660000|2024-07-18 13:17:40|181811.4|181721.4|181826.2|181736.2|181828.9|181738.9|181805|181715|29
1721308670000|2024-07-18 13:17:50|181821.5|181731.5|181822.1|181732.1|181824.3|181734.3|181813|181723|16
1721308680000|2024-07-18 13:18:00|181821.9|181731.9|181819.7|181729.7|181830.9|181740.9|181817.1|181727.1|25
1721308690000|2024-07-18 13:18:10|181820.3|181730.3|181813.7|181723.7|181825.1|181735.1|181809.2|181719.2|20
1721308700000|2024-07-18 13:18:20|181810.4|181720.4|181840.7|181750.7|181843.9|181753.9|181810|181720|23
1721308710000|2024-07-18 13:18:30|181833.1|181743.1|181824.3|181734.3|181833.1|181743.1|181818.1|181728.1|20
1721308720000|2024-07-18 13:18:40|181828.4|181738.4|181822.4|181732.4|181828.4|181738.4|181818.7|181728.7|21
1721308730000|2024-07-18 13:18:50|181822.1|181732.1|181822.2|181732.2|181826.9|181736.9|181813.1|181723.1|28
1721308740000|2024-07-18 13:19:00|181819.8|181729.8|181802.9|181712.9|181844.1|181754.1|181802.9|181712.9|24
1721308750000|2024-07-18 13:19:10|181808.1|181718.1|181803|181713|181811.4|181721.4|181802.7|181712.7|12
1721308760000|2024-07-18 13:19:20|181800.6|181710.6|181794.9|181704.9|181803.4|181713.4|181790.3|181700.3|17
1721308770000|2024-07-18 13:19:30|181794.7|181704.7|181802|181712|181818.3|181728.3|181794.1|181704.1|14
1721308780000|2024-07-18 13:19:40|181802.2|181712.2|181791.3|181701.3|181804.2|181714.2|181782.2|181692.2|26
1721308790000|2024-07-18 13:19:50|181791.1|181701.1|181799.8|181709.8|181802.8|181712.8|181789.4|181699.4|28
1721308800000|2024-07-18 13:20:00|181800.8|181710.8|181805.3|181715.3|181808|181718|181790|181700|18
1721308810000|2024-07-18 13:20:10|181807.1|181717.1|181808.2|181718.2|181811.1|181721.1|181804.7|181714.7|19
1721308820000|2024-07-18 13:20:20|181807.8|181717.8|181805.8|181715.8|181812.5|181722.5|181804.4|181714.4|12
1721308830000|2024-07-18 13:20:30|181807.3|181717.3|181817.8|181727.8|181835|181745|181807.3|181717.3|20
1721308840000|2024-07-18 13:20:40|181822.6|181732.6|181813.1|181723.1|181822.6|181732.6|181813.1|181723.1|11
1721308850000|2024-07-18 13:20:50|181808.9|181718.9|181810.8|181720.8|181813.2|181723.2|181808.9|181718.9|9
1721308860000|2024-07-18 13:21:00|181803.2|181713.2|181801.8|181711.8|181810.9|181720.9|181794.3|181704.3|29
1721308870000|2024-07-18 13:21:10|181800.3|181710.3|181786.1|181696.1|181803.5|181713.5|181784.9|181694.9|21
1721308880000|2024-07-18 13:21:20|181786.3|181696.3|181787.9|181697.9|181789.3|181699.3|181784.2|181694.2|19
1721308890000|2024-07-18 13:21:30|181788.1|181698.1|181786.8|181696.8|181788.4|181698.4|181785.5|181695.5|12
1721308900000|2024-07-18 13:21:40|181785.6|181695.6|181707.3|181617.3|181790.8|181700.8|181707.3|181617.3|23
1721308910000|2024-07-18 13:21:50|181707.1|181617.1|181720.2|181630.2|181724.8|181634.8|181706.9|181616.9|20
1721308920000|2024-07-18 13:22:00|181717.1|181627.1|181715.3|181625.3|181727.5|181637.5|181710.5|181620.5|23
1721308930000|2024-07-18 13:22:10|181717.5|181627.5|181699.6|181609.6|181717.5|181627.5|181699.6|181609.6|13
1721308940000|2024-07-18 13:22:20|181696.6|181606.6|181718.9|181628.9|181720.2|181630.2|181696.6|181606.6|21
1721308950000|2024-07-18 13:22:30|181720|181630|181717.5|181627.5|181724.5|181634.5|181711|181621|28
1721308960000|2024-07-18 13:22:40|181711.5|181621.5|181710.7|181620.7|181721|181631|181708.4|181618.4|35
1721308970000|2024-07-18 13:22:50|181711.6|181621.6|181718.8|181628.8|181721.4|181631.4|181707.8|181617.8|25
1721308980000|2024-07-18 13:23:00|181719.2|181629.2|181711.4|181621.4|181719.2|181629.2|181708.2|181618.2|31
1721308990000|2024-07-18 13:23:10|181712.7|181622.7|181721.9|181631.9|181723.9|181633.9|181709.8|181619.8|21
1721309000000|2024-07-18 13:23:20|181720.2|181630.2|181716.2|181626.2|181721.3|181631.3|181710.3|181620.3|35
1721309010000|2024-07-18 13:23:30|181717.5|181627.5|181712.7|181622.7|181721.4|181631.4|181701.8|181611.8|32
1721309020000|2024-07-18 13:23:40|181712.9|181622.9|181707|181617|181726.3|181636.3|181699.5|181609.5|22
1721309030000|2024-07-18 13:23:50|181683.2|181593.2|181721.3|181591.3|181726.3|181596.3|181674.1|181584.1|27
1721309040000|2024-07-18 13:24:00|181717.4|181587.4|181725.6|181595.6|181725.6|181595.6|181708.4|181578.4|28
1721309050000|2024-07-18 13:24:10|181725.1|181595.1|181717.5|181587.5|181725.1|181595.1|181712.3|181582.3|33
1721309060000|2024-07-18 13:24:20|181717.1|181587.1|181693.7|181603.7|181717.1|181603.7|181677.7|181585|23
1721309070000|2024-07-18 13:24:30|181688.5|181598.5|181735.6|181605.6|181745.6|181618.6|181688.5|181598.5|27
1721309080000|2024-07-18 13:24:40|181733.5|181603.5|181711.6|181581.6|181739.4|181609.4|181711.5|181581.5|32
1721309090000|2024-07-18 13:24:50|181715.3|181585.3|181716.4|181586.4|181718.3|181588.3|181712.3|181582.3|18
1721309100000|2024-07-18 13:25:00|181718.4|181588.4|181719.7|181589.7|181721.4|181591.4|181714.1|181584.1|26
1721309110000|2024-07-18 13:25:10|181718.9|181588.9|181632.6|181542.6|181719.1|181589.1|181623.8|181533.8|22
1721309120000|2024-07-18 13:25:20|181633.3|181543.3|181712.5|181622.5|181718.9|181628.9|181633.3|181543.3|15
1721309130000|2024-07-18 13:25:30|181714.6|181624.6|181738.1|181648.1|181754.6|181664.6|181714.6|181624.6|25
1721309140000|2024-07-18 13:25:40|181737|181647|181724.8|181634.8|181737|181647|181714.9|181624.9|17
1721309150000|2024-07-18 13:25:50|181728.5|181638.5|181734.6|181644.6|181735.9|181645.9|181727.2|181637.2|18
1721309160000|2024-07-18 13:26:00|181736.4|181646.4|181737.5|181647.5|181741.8|181651.8|181732.3|181642.3|18
1721309170000|2024-07-18 13:26:10|181736.1|181646.1|181736.7|181646.7|181739.4|181649.4|181728.7|181638.7|21
1721309180000|2024-07-18 13:26:20|181736.5|181646.5|181724.7|181634.7|181736.5|181646.5|181718.6|181628.6|22
1721309190000|2024-07-18 13:26:30|181724.5|181634.5|181736.4|181646.4|181739.7|181649.7|181720.2|181630.2|12
1721309200000|2024-07-18 13:26:40|181736.1|181646.1|181771.1|181681.1|181773.8|181683.8|181734.4|181644.4|24
1721309210000|2024-07-18 13:26:50|181775.1|181685.1|181765.2|181675.2|181776.9|181686.9|181765.2|181675.2|18
1721309220000|2024-07-18 13:27:00|181769.6|181679.6|181767.1|181677.1|181790.2|181700.2|181765.3|181675.3|27
1721309230000|2024-07-18 13:27:10|181763.7|181673.7|181764.8|181674.8|181766.6|181676.6|181735|181645|26
1721309240000|2024-07-18 13:27:20|181762.3|181672.3|181761.2|181671.2|181766.7|181676.7|181758.5|181668.5|12
1721309250000|2024-07-18 13:27:30|181762.1|181672.1|181791.4|181701.4|181793.6|181703.6|181762.1|181672.1|22
1721309260000|2024-07-18 13:27:40|181791|181701|181791.3|181701.3|181794.7|181704.7|181787.3|181697.3|23
1721309270000|2024-07-18 13:27:50|181794.7|181704.7|181773.7|181683.7|181799.8|181709.8|181773.7|181683.7|12
1721309280000|2024-07-18 13:28:00|181769.7|181679.7|181704.4|181614.4|181774.3|181684.3|181704.4|181614.4|29
1721309290000|2024-07-18 13:28:10|181702.9|181612.9|181705.3|181615.3|181706.8|181616.8|181693.9|181603.9|24
1721309300000|2024-07-18 13:28:20|181706.1|181616.1|181677.3|181587.3|181706.1|181616.1|181677.3|181587.3|24
1721309310000|2024-07-18 13:28:30|181677|181587|181703.1|181613.1|181717.3|181627.3|181677|181587|24
1721309320000|2024-07-18 13:28:40|181701.6|181611.6|181708.6|181618.6|181722.8|181632.8|181701.6|181611.6|26
1721309330000|2024-07-18 13:28:50|181709|181619|181709.6|181619.6|181710.5|181620.5|181701.5|181611.5|21
1721309340000|2024-07-18 13:29:00|181710.4|181620.4|181709|181619|181715.7|181625.7|181706.1|181616.1|18
1721309350000|2024-07-18 13:29:10|181708.6|181618.6|181703.6|181613.6|181708.6|181618.6|181698.8|181608.8|18
1721309360000|2024-07-18 13:29:20|181705.6|181615.6|181701.6|181611.6|181709.9|181619.9|181698.5|181608.5|21
1721309370000|2024-07-18 13:29:30|181700.3|181610.3|181702|181612|181704.2|181614.2|181697.2|181607.2|22
1721309380000|2024-07-18 13:29:40|181715.1|181625.1|181731.7|181641.7|181743.5|181653.5|181715.1|181625.1|18
1721309390000|2024-07-18 13:29:50|181735.6|181645.6|181711.9|181621.9|181736.1|181646.1|181705.4|181615.4|27
1721309400000|2024-07-18 13:30:00|181711|181621|181720|181630|181743.3|181653.3|181711|181621|29
1721309410000|2024-07-18 13:30:10|181721.4|181631.4|181631.3|181541.3|181721.4|181631.4|181624.3|181534.3|28
1721309420000|2024-07-18 13:30:20|181631.7|181541.7|181619.1|181529.1|181635.8|181545.8|181607.8|181517.8|20
1721309430000|2024-07-18 13:30:30|181611.9|181521.9|181621.5|181531.5|181623.1|181533.1|181611.2|181521.2|18
1721309440000|2024-07-18 13:30:40|181622.9|181532.9|181731|181641|181737|181647|181622.7|181532.7|22
1721309450000|2024-07-18 13:30:50|181738.4|181648.4|181726.2|181636.2|181738.4|181648.4|181719|181629|34
1721309460000|2024-07-18 13:31:00|181728.1|181638.1|181738|181648|181744.6|181654.6|181726.5|181636.5|29
1721309470000|2024-07-18 13:31:10|181759|181669|181727.9|181637.9|181760.6|181670.6|181719.1|181629.1|25
1721309480000|2024-07-18 13:31:20|181730.9|181640.9|181742.7|181652.7|181765.5|181675.5|181727.9|181637.9|32
1721309490000|2024-07-18 13:31:30|181743.1|181653.1|181746.5|181656.5|181749.5|181659.5|181738.2|181648.2|20
1721309500000|2024-07-18 13:31:40|181743.3|181653.3|181740.5|181650.5|181744.6|181654.6|181725.8|181635.8|21
1721309510000|2024-07-18 13:31:50|181743.3|181653.3|181730.6|181640.6|181743.3|181653.3|181730.6|181640.6|27
1721309520000|2024-07-18 13:32:00|181726.9|181636.9|181730.7|181640.7|181732.4|181642.4|181723.1|181633.1|21
1721309530000|2024-07-18 13:32:10|181732.3|181642.3|181740|181650|181748.9|181658.9|181732.3|181642.3|24
1721309540000|2024-07-18 13:32:20|181730.7|181640.7|181740.8|181650.8|181753.9|181663.9|181723.3|181633.3|31
1721309550000|2024-07-18 13:32:30|181740.2|181650.2|181732.1|181642.1|181745|181655|181724.9|181634.9|32
1721309560000|2024-07-18 13:32:40|181731|181641|181770.7|181680.7|181775.7|181685.7|181728|181638|17
1721309570000|2024-07-18 13:32:50|181768.5|181678.5|181762.3|181672.3|181775.2|181685.2|181745.7|181655.7|22
1721309580000|2024-07-18 13:33:00|181759.7|181669.7|181765.4|181675.4|181766.2|181676.2|181755.3|181665.3|29
1721309590000|2024-07-18 13:33:10|181764.2|181674.2|181773.9|181683.9|181773.9|181683.9|181754.7|181664.7|19
1721309600000|2024-07-18 13:33:20|181770.5|181680.5|181779.1|181689.1|181781.2|181691.2|181768.4|181678.4|19
1721309610000|2024-07-18 13:33:30|181777.1|181687.1|181779.9|181689.9|181788.3|181698.3|181777.1|181687.1|22
1721309620000|2024-07-18 13:33:40|181782.8|181692.8|181770.7|181680.7|181783|181693|181769.9|181679.9|12
1721309630000|2024-07-18 13:33:50|181771.8|181681.8|181745.7|181655.7|181772.4|181682.4|181745.7|181655.7|15
1721309640000|2024-07-18 13:34:00|181745.6|181655.6|181769.6|181679.6|181774.4|181684.4|181744.8|181654.8|30
1721309650000|2024-07-18 13:34:10|181770.5|181680.5|181760.3|181670.3|181777|181687|181760.3|181670.3|17
1721309660000|2024-07-18 13:34:20|181760.4|181670.4|181733.2|181643.2|181764.5|181674.5|181732.6|181642.6|29
1721309670000|2024-07-18 13:34:30|181736.7|181646.7|181757.7|181667.7|181758.6|181668.6|181730|181640|28
1721309680000|2024-07-18 13:34:40|181753.1|181663.1|181782.4|181692.4|181782.4|181692.4|181753.1|181663.1|28
1721309690000|2024-07-18 13:34:50|181782.3|181692.3|181779.2|181689.2|181783|181693|181777|181687|23
1721309700000|2024-07-18 13:35:00|181779.7|181689.7|181747.6|181657.6|181780.4|181690.4|181747.6|181657.6|20
1721309710000|2024-07-18 13:35:10|181747.9|181657.9|181758.3|181668.3|181760.7|181670.7|181747|181657|16
1721309720000|2024-07-18 13:35:20|181757.9|181667.9|181788.8|181698.8|181799|181709|181724.9|181634.9|23
1721309730000|2024-07-18 13:35:30|181791.4|181701.4|181741|181651|181791.8|181701.8|181740.3|181650.3|25
1721309740000|2024-07-18 13:35:40|181739.7|181649.7|181717.7|181627.7|181743.9|181653.9|181717.7|181627.7|19
1721309750000|2024-07-18 13:35:50|181715.8|181625.8|181717.5|181627.5|181738.4|181648.4|181715.8|181625.8|18
1721309760000|2024-07-18 13:36:00|181721.7|181631.7|181735.7|181645.7|181742.4|181652.4|181714.5|181624.5|19
1721309770000|2024-07-18 13:36:10|181736.4|181646.4|181751.4|181661.4|181759.2|181669.2|181736.4|181646.4|20
1721309780000|2024-07-18 13:36:20|181749.5|181659.5|181740.1|181650.1|181755.8|181665.8|181737.3|181647.3|26
1721309790000|2024-07-18 13:36:30|181741.1|181651.1|181743.7|181653.7|181748|181658|181740.7|181650.7|15
1721309800000|2024-07-18 13:36:40|181743.6|181653.6|181748.3|181658.3|181754.9|181664.9|181743.6|181653.6|20
1721309810000|2024-07-18 13:36:50|181752.3|181662.3|181789.7|181699.7|181789.7|181699.7|181752.3|181662.3|21
1721309820000|2024-07-18 13:37:00|181788.1|181698.1|181786.1|181696.1|181799.9|181709.9|181784.4|181694.4|21
1721309830000|2024-07-18 13:37:10|181784.5|181694.5|181777.1|181687.1|181786.2|181696.2|181770.9|181680.9|23
1721309840000|2024-07-18 13:37:20|181773.9|181683.9|181780.2|181690.2|181781|181691|181767.8|181677.8|22
1721309850000|2024-07-18 13:37:30|181784.2|181694.2|181782.7|181692.7|181784.2|181694.2|181778|181688|13
1721309860000|2024-07-18 13:37:40|181783.9|181693.9|181761.1|181671.1|181783.9|181693.9|181761.1|181671.1|22
1721309870000|2024-07-18 13:37:50|181761|181671|181780.9|181690.9|181782.2|181692.2|181761|181671|26
1721309880000|2024-07-18 13:38:00|181779.8|181689.8|181780.3|181690.3|181782|181692|181778.5|181688.5|22
1721309890000|2024-07-18 13:38:10|181786.3|181696.3|181783.4|181693.4|181786.3|181696.3|181776.5|181686.5|23
1721309900000|2024-07-18 13:38:20|181781.3|181691.3|181779.1|181689.1|181783.1|181693.1|181777.3|181687.3|11
1721309910000|2024-07-18 13:38:30|181784.3|181694.3|181776.4|181686.4|181784.3|181694.3|181774.3|181684.3|10
1721309920000|2024-07-18 13:38:40|181775.7|181685.7|181769|181679|181775.8|181685.8|181768.5|181678.5|8
1721309930000|2024-07-18 13:38:50|181769.1|181679.1|181784.8|181694.8|181784.8|181694.8|181768|181678|16
1721309940000|2024-07-18 13:39:00|181786.1|181696.1|181790|181700|181813.3|181723.3|181786.1|181696.1|26
1721309950000|2024-07-18 13:39:10|181785.9|181695.9|181777|181687|181794.5|181704.5|181777|181687|26
1721309960000|2024-07-18 13:39:20|181782.6|181692.6|181782|181692|181785.9|181695.9|181775|181685|13
1721309970000|2024-07-18 13:39:30|181778.9|181688.9|181849.8|181759.8|181860.7|181770.7|181778.9|181688.9|22
1721309980000|2024-07-18 13:39:40|181854.8|181764.8|181827.6|181737.6|181860.3|181770.3|181823.8|181733.8|24
1721309990000|2024-07-18 13:39:50|181828.2|181738.2|181825.1|181735.1|181849.2|181759.2|181825.1|181735.1|22
1721310000000|2024-07-18 13:40:00|181827.6|181737.6|181847.9|181757.9|181850.5|181760.5|181827.6|181737.6|24
1721310010000|2024-07-18 13:40:10|181847.8|181757.8|181855.6|181765.6|181860.8|181770.8|181842.5|181752.5|11
1721310020000|2024-07-18 13:40:20|181849.7|181759.7|181833.4|181743.4|181853|181763|181830.9|181740.9|15
1721310030000|2024-07-18 13:40:30|181831.3|181741.3|181824.7|181734.7|181832.7|181742.7|181824.7|181734.7|15
1721310040000|2024-07-18 13:40:40|181826.2|181736.2|181830.7|181740.7|181830.7|181740.7|181824|181734|13
1721310050000|2024-07-18 13:40:50|181827.2|181737.2|181825.5|181735.5|181830.8|181740.8|181817.7|181727.7|23
1721310060000|2024-07-18 13:41:00|181827|181737|181971.1|181881.1|181972.5|181882.5|181827|181737|22
1721310070000|2024-07-18 13:41:10|181976.9|181886.9|181950.3|181860.3|181979|181889|181950.3|181860.3|30
1721310080000|2024-07-18 13:41:20|181960|181870|181948.2|181858.2|181965.9|181875.9|181945.3|181855.3|37
1721310090000|2024-07-18 13:41:30|181946.7|181856.7|181944|181854|181950.5|181860.5|181923.3|181833.3|25
1721310100000|2024-07-18 13:41:40|181942.1|181852.1|181944.3|181854.3|181948.4|181858.4|181940.8|181850.8|20
1721310110000|2024-07-18 13:41:50|181945.5|181855.5|181929.5|181839.5|181945.5|181855.5|181925.6|181835.6|18
1721310120000|2024-07-18 13:42:00|181922.9|181832.9|181936|181846|181937.9|181847.9|181910.8|181820.8|22
1721310130000|2024-07-18 13:42:10|181930|181840|181897.2|181807.2|181930|181840|181889.8|181799.8|29
1721310140000|2024-07-18 13:42:20|181896.7|181806.7|181870.3|181780.3|181896.7|181806.7|181860.6|181770.6|27
1721310150000|2024-07-18 13:42:30|181872.2|181782.2|181880.5|181790.5|181886.2|181796.2|181867|181777|24
1721310160000|2024-07-18 13:42:40|181879.4|181789.4|181862.7|181772.7|181890.9|181800.9|181855.2|181765.2|26
1721310170000|2024-07-18 13:42:50|181867.5|181777.5|181906.9|181816.9|181906.9|181816.9|181867.5|181777.5|26
1721310180000|2024-07-18 13:43:00|181906.3|181816.3|181900.6|181810.6|181909.3|181819.3|181898.7|181808.7|18
1721310190000|2024-07-18 13:43:10|181898.3|181808.3|181889.7|181799.7|181902.2|181812.2|181885.4|181795.4|20
1721310200000|2024-07-18 13:43:20|181889.6|181799.6|181890|181800|181891.3|181801.3|181884.4|181794.4|17
1721310210000|2024-07-18 13:43:30|181890.1|181800.1|181889.9|181799.9|181893.2|181803.2|181869.3|181779.3|21
1721310220000|2024-07-18 13:43:40|181893.2|181803.2|181855.3|181765.3|181893.2|181803.2|181830.8|181740.8|21
1721310230000|2024-07-18 13:43:50|181851.2|181761.2|181861.6|181771.6|181861.6|181771.6|181842.2|181752.2|24
1721310240000|2024-07-18 13:44:00|181859.8|181769.8|181887.2|181797.2|181887.2|181797.2|181858.2|181768.2|19
1721310250000|2024-07-18 13:44:10|181889.8|181799.8|181898.2|181808.2|181907.7|181817.7|181880.1|181790.1|22
1721310260000|2024-07-18 13:44:20|181903.6|181813.6|181959|181869|181974.3|181884.3|181887.5|181797.5|19
1721310270000|2024-07-18 13:44:30|181954.5|181864.5|181953.1|181863.1|181958.4|181868.4|181946.6|181856.6|14
1721310280000|2024-07-18 13:44:40|181955.2|181865.2|181928.9|181838.9|181963|181873|181921|181831|24
1721310290000|2024-07-18 13:44:50|181931.9|181841.9|181928.3|181838.3|181939.3|181849.3|181925.9|181835.9|10
1721310300000|2024-07-18 13:45:00|181926.1|181836.1|181914.6|181824.6|181931.9|181841.9|181910.8|181820.8|17
1721310310000|2024-07-18 13:45:10|181914.4|181824.4|181915.3|181825.3|181918.3|181828.3|181909.3|181819.3|17
1721310320000|2024-07-18 13:45:20|181911.5|181821.5|181914.5|181824.5|181922.4|181832.4|181891.1|181801.1|21
1721310330000|2024-07-18 13:45:30|181913.4|181823.4|181911.5|181821.5|181916.6|181826.6|181902.7|181812.7|16
1721310340000|2024-07-18 13:45:40|181910.9|181820.9|181914.8|181824.8|181914.9|181824.9|181910.9|181820.9|6
1721310350000|2024-07-18 13:45:50|181914.6|181824.6|181904.4|181814.4|181919.1|181829.1|181904.4|181814.4|15
1721310360000|2024-07-18 13:46:00|181904|181814|181894.1|181804.1|181914.5|181824.5|181892.7|181802.7|20
1721310370000|2024-07-18 13:46:10|181898.2|181808.2|181896.3|181806.3|181911|181821|181880.8|181790.8|25
1721310380000|2024-07-18 13:46:20|181893.2|181803.2|181883.1|181793.1|181897.9|181807.9|181877.8|181787.8|20
1721310390000|2024-07-18 13:46:30|181884.8|181794.8|181884.6|181794.6|181887.3|181797.3|181863.2|181773.2|17
1721310400000|2024-07-18 13:46:40|181884.5|181794.5|181884.4|181794.4|181884.5|181794.5|181874.6|181784.6|22
1721310410000|2024-07-18 13:46:50|181885.2|181795.2|181869|181779|181885.2|181795.2|181868.5|181778.5|16
1721310420000|2024-07-18 13:47:00|181869.5|181779.5|181879.6|181789.6|181884|181794|181864.8|181774.8|12
1721310430000|2024-07-18 13:47:10|181886.8|181796.8|181881.4|181791.4|181886.8|181796.8|181865.9|181775.9|15
1721310440000|2024-07-18 13:47:20|181878.8|181788.8|181877.8|181787.8|181892.3|181802.3|181874.6|181784.6|23
1721310450000|2024-07-18 13:47:30|181879.3|181789.3|181963.2|181873.2|181963.2|181873.2|181879|181789|18
1721310460000|2024-07-18 13:47:40|181971.7|181881.7|181942.8|181852.8|181977.3|181887.3|181942.7|181852.7|21
1721310470000|2024-07-18 13:47:50|181939.6|181849.6|181942.6|181852.6|181948.8|181858.8|181939.2|181849.2|16
1721310480000|2024-07-18 13:48:00|181946|181856|181964.8|181874.8|181969.5|181879.5|181944.4|181854.4|26
1721310490000|2024-07-18 13:48:10|181964.1|181874.1|181968.6|181878.6|181980.4|181890.4|181946.3|181856.3|28
1721310500000|2024-07-18 13:48:20|181968.8|181878.8|181976|181886|181976.2|181886.2|181967.6|181877.6|23
1721310510000|2024-07-18 13:48:30|181977.6|181887.6|181972.2|181882.2|181979.7|181889.7|181970.5|181880.5|24
1721310520000|2024-07-18 13:48:40|181972.1|181882.1|182034.8|181944.8|182040.4|181950.4|181972.1|181882.1|25
1721310530000|2024-07-18 13:48:50|182035.2|181945.2|182041.5|181951.5|182042|181952|182033.3|181943.3|13
1721310540000|2024-07-18 13:49:00|182040.8|181950.8|182032.6|181942.6|182040.8|181950.8|182017|181927|31
1721310550000|2024-07-18 13:49:10|182027.9|181937.9|182031.1|181941.1|182033.6|181943.6|182027.9|181937.9|15
1721310560000|2024-07-18 13:49:20|182031.8|181941.8|182033.7|181943.7|182034.4|181944.4|182031.8|181941.8|17
1721310570000|2024-07-18 13:49:30|182033.2|181943.2|182031.4|181941.4|182033.2|181943.2|182027.3|181937.3|16
1721310580000|2024-07-18 13:49:40|182031.8|181941.8|182064|181974|182075.8|181985.8|182031.4|181941.4|26
1721310590000|2024-07-18 13:49:50|182062.9|181972.9|182074.6|181984.6|182074.6|181984.6|182062.9|181972.9|16
1721310600000|2024-07-18 13:50:00|182074.4|181984.4|182072.3|181982.3|182074.4|181984.4|182066.8|181976.8|18
1721310610000|2024-07-18 13:50:10|182069.1|181979.1|182069.2|181979.2|182071.2|181981.2|182056.1|181966.1|22
1721310620000|2024-07-18 13:50:20|182071.1|181981.1|182062.6|181972.6|182075.9|181985.9|182062.6|181972.6|19
1721310630000|2024-07-18 13:50:30|182062.5|181972.5|182050|181960|182062.5|181972.5|182043.7|181953.7|18
1721310640000|2024-07-18 13:50:40|182048.2|181958.2|182038.9|181948.9|182048.2|181958.2|182037.3|181947.3|14
1721310650000|2024-07-18 13:50:50|182035.4|181945.4|182048.8|181958.8|182048.8|181958.8|182035.4|181945.4|20
1721310660000|2024-07-18 13:51:00|182042.2|181952.2|182062.2|181972.2|182064.3|181974.3|182041.2|181951.2|28
1721310670000|2024-07-18 13:51:10|182062.8|181972.8|182074.6|181984.6|182076.1|181986.1|182055.1|181965.1|26
1721310680000|2024-07-18 13:51:20|182074.4|181984.4|182115.3|182025.3|182117.6|182027.6|182072|181982|21
1721310690000|2024-07-18 13:51:30|182117.9|182027.9|182117.7|182027.7|182118.1|182028.1|182114.2|182024.2|15
1721310700000|2024-07-18 13:51:40|182117.2|182027.2|182173|182083|182174.1|182084.1|182116.9|182026.9|17
1721310710000|2024-07-18 13:51:50|182173.8|182083.8|182163.5|182073.5|182173.8|182083.8|182147|182057|27
1721310720000|2024-07-18 13:52:00|182163.1|182073.1|182162|182072|182163.1|182073.1|182150.5|182060.5|25
1721310730000|2024-07-18 13:52:10|182163.8|182073.8|182166.1|182076.1|182166.5|182076.5|182163.8|182073.8|12
1721310740000|2024-07-18 13:52:20|182167.9|182077.9|182161.2|182071.2|182181.4|182091.4|182161.2|182071.2|22
1721310750000|2024-07-18 13:52:30|182163.7|182073.7|182158.1|182068.1|182164.9|182074.9|182151.1|182061.1|31
1721310760000|2024-07-18 13:52:40|182158|182068|182165.3|182075.3|182165.3|182075.3|182152.6|182062.6|26
1721310770000|2024-07-18 13:52:50|182161.3|182071.3|182177.4|182087.4|182177.4|182087.4|182161.3|182071.3|17
1721310780000|2024-07-18 13:53:00|182172.9|182082.9|182155.6|182065.6|182177.5|182087.5|182155.6|182065.6|18
1721310790000|2024-07-18 13:53:10|182159.2|182069.2|182156.1|182066.1|182159.2|182069.2|182152.3|182062.3|16
1721310800000|2024-07-18 13:53:20|182157.1|182067.1|182172.3|182082.3|182172.3|182082.3|182157.1|182067.1|18
1721310810000|2024-07-18 13:53:30|182173.6|182083.6|182154.3|182064.3|182173.6|182083.6|182151.4|182061.4|23
1721310820000|2024-07-18 13:53:40|182154.5|182064.5|182161.6|182071.6|182172|182082|182154.3|182064.3|19
1721310830000|2024-07-18 13:53:50|182161.4|182071.4|182157.5|182067.5|182171.4|182081.4|182155.2|182065.2|20
1721310840000|2024-07-18 13:54:00|182157.9|182067.9|182160|182070|182161|182071|182154.6|182064.6|22
1721310850000|2024-07-18 13:54:10|182161.4|182071.4|182176.1|182086.1|182176.1|182086.1|182158.1|182068.1|19
1721310860000|2024-07-18 13:54:20|182177.3|182087.3|182178.3|182088.3|182178.8|182088.8|182176.1|182086.1|16
1721310870000|2024-07-18 13:54:30|182178.6|182088.6|182195.8|182105.8|182195.8|182105.8|182176.7|182086.7|19
1721310880000|2024-07-18 13:54:40|182196.9|182106.9|182227.1|182137.1|182233.2|182143.2|182195.7|182105.7|21
1721310890000|2024-07-18 13:54:50|182226.7|182136.7|182231.8|182141.8|182232.1|182142.1|182226.7|182136.7|15
1721310900000|2024-07-18 13:55:00|182231.6|182141.6|182231.3|182141.3|182235.1|182145.1|182231.3|182141.3|19
1721310910000|2024-07-18 13:55:10|182210.1|182120.1|182231.2|182141.2|182232|182142|182210.1|182120.1|29
1721310920000|2024-07-18 13:55:20|182231.7|182141.7|182229.1|182139.1|182232.5|182142.5|182229.1|182139.1|6
1721310930000|2024-07-18 13:55:30|182228.9|182138.9|182229.4|182139.4|182231.1|182141.1|182217.5|182127.5|16
1721310940000|2024-07-18 13:55:40|182231.1|182141.1|182231.3|182141.3|182231.3|182141.3|182231.1|182141.1|2
1721310950000|2024-07-18 13:55:50|182231.1|182141.1|182225.7|182135.7|182231.1|182141.1|182224.9|182134.9|17
1721310960000|2024-07-18 13:56:00|182225.6|182135.6|182227.7|182137.7|182231.7|182141.7|182218|182128|21
1721310970000|2024-07-18 13:56:10|182230.3|182140.3|182231.7|182141.7|182232.9|182142.9|182230.3|182140.3|12
1721310980000|2024-07-18 13:56:20|182232.9|182142.9|182230|182140|182232.9|182142.9|182228.1|182138.1|15
1721310990000|2024-07-18 13:56:30|182231.4|182141.4|182232.3|182142.3|182234.1|182144.1|182231.2|182141.2|10
1721311000000|2024-07-18 13:56:40|182233.1|182143.1|182302.6|182212.6|182307.1|182217.1|182217.9|182127.9|27
1721311010000|2024-07-18 13:56:50|182311.4|182221.4|182318.8|182228.8|182338.2|182248.2|182311.4|182221.4|21
1721311020000|2024-07-18 13:57:00|182321.8|182231.8|182316.6|182226.6|182322.3|182232.3|182315.8|182225.8|15
1721311030000|2024-07-18 13:57:10|182317.4|182227.4|182319.3|182229.3|182319.3|182229.3|182312.2|182222.2|19
1721311040000|2024-07-18 13:57:20|182319.1|182229.1|182317.7|182227.7|182320.4|182230.4|182317.5|182227.5|12
1721311050000|2024-07-18 13:57:30|182323.4|182233.4|182311.1|182221.1|182323.4|182233.4|182310.4|182220.4|14
1721311060000|2024-07-18 13:57:40|182311|182221|182320.8|182230.8|182327.7|182237.7|182310.4|182220.4|28
1721311070000|2024-07-18 13:57:50|182322.9|182232.9|182313.8|182223.8|182322.9|182232.9|182313.8|182223.8|23
1721311080000|2024-07-18 13:58:00|182313.7|182223.7|182340|182250|182340|182250|182306.6|182216.6|21
1721311090000|2024-07-18 13:58:10|182338.2|182248.2|182332.1|182242.1|182338.2|182248.2|182331.8|182241.8|22
1721311100000|2024-07-18 13:58:20|182332|182242|182325|182235|182332|182242|182323.8|182233.8|9
1721311110000|2024-07-18 13:58:30|182319.4|182229.4|182313.7|182223.7|182324.5|182234.5|182313.7|182223.7|24
1721311120000|2024-07-18 13:58:40|182316.8|182226.8|182303.5|182213.5|182319.6|182229.6|182296.2|182206.2|16
1721311130000|2024-07-18 13:58:50|182300.6|182210.6|182272.1|182182.1|182302.3|182212.3|182265.2|182175.2|24
1721311140000|2024-07-18 13:59:00|182262.5|182172.5|182290.4|182160.4|182290.4|182176.4|182254.8|182152.3|19
1721311150000|2024-07-18 13:59:10|182282.9|182152.9|182259.5|182129.5|182290.5|182160.5|182256.5|182126.5|17
1721311160000|2024-07-18 13:59:20|182259.6|182129.6|182255.5|182125.5|182261.9|182131.9|182252.1|182122.1|16
1721311170000|2024-07-18 13:59:30|182258.2|182128.2|182255.1|182125.1|182258.2|182128.2|182249.9|182119.9|6
1721311180000|2024-07-18 13:59:40|182254.6|182124.6|182263.9|182133.9|182263.9|182133.9|182254.6|182124.6|3
1721311190000|2024-07-18 13:59:50|182258.2|182128.2|182282.8|182152.8|182282.8|182152.8|182258.2|182128.2|4
1721311200000|2024-07-18 14:00:00|182281.4|182151.4|182275.3|182145.3|182282.8|182152.8|182273.9|182143.9|7
1721311210000|2024-07-18 14:00:10|182275|182145|182254.8|182124.8|182275|182145|182248|182118|19
1721311220000|2024-07-18 14:00:20|182257|182127|182279.7|182149.7|182280.8|182150.8|182257|182127|22
1721311230000|2024-07-18 14:00:30|182269.4|182139.4|182188.1|182058.1|182269.4|182139.4|182182.1|182052.1|18
1721311240000|2024-07-18 14:00:40|182187.8|182057.8|182162|182072|182187.8|182078.2|182158.9|182055.3|20
1721311250000|2024-07-18 14:00:50|182158.5|182068.5|182165.2|182035.2|182171.4|182081.4|182158.3|182035.2|21
1721311260000|2024-07-18 14:01:00|182142.8|182052.8|182152.8|182062.8|182158|182068|182134.4|182044.4|15
1721311270000|2024-07-18 14:01:10|182156|182066|182169.8|182079.8|182171.3|182081.3|182148.4|182058.4|21
1721311280000|2024-07-18 14:01:20|182170.1|182080.1|182164|182074|182170.1|182080.1|182164|182074|23
1721311290000|2024-07-18 14:01:30|182163.9|182073.9|182188.5|182058.5|182192.6|182078.1|182161.8|182058.5|23
1721311300000|2024-07-18 14:01:40|182188.8|182058.8|182180.1|182050.1|182193.7|182063.7|182177.1|182047.1|25
1721311310000|2024-07-18 14:01:50|182179.9|182049.9|182173.9|182043.9|182180.5|182050.5|182171.5|182041.5|18
1721311320000|2024-07-18 14:02:00|182176.2|182046.2|182170.2|182080.2|182176.2|182080.7|182157|182046.2|22
1721311330000|2024-07-18 14:02:10|182162.5|182072.5|182176.3|182046.3|182176.6|182075|182151.1|182045|35
1721311340000|2024-07-18 14:02:20|182176.7|182046.7|182155.8|182065.8|182188.2|182069|182146.3|182037.3|34
1721311350000|2024-07-18 14:02:30|182168.5|182038.5|182186.8|182056.8|182187|182057|182168|182038|27
1721311360000|2024-07-18 14:02:40|182186.4|182056.4|182173.7|182083.7|182190|182083.7|182162.9|182055.7|28
1721311370000|2024-07-18 14:02:50|182157.6|182067.6|182164.5|182074.5|182166.8|182076.8|182146.7|182056.7|28
1721311380000|2024-07-18 14:03:00|182167.8|182077.8|182170|182080|182176.4|182086.4|182165.2|182075.2|15
1721311390000|2024-07-18 14:03:10|182171.7|182081.7|182167|182077|182172.1|182082.1|182166.3|182076.3|5
1721311400000|2024-07-18 14:03:20|182161.8|182071.8|182172.7|182082.7|182178.7|182088.7|182160.8|182070.8|14
1721311410000|2024-07-18 14:03:30|182170.5|182080.5|182208.9|182078.9|182213|182083.5|182169.8|182078.9|6
1721311420000|2024-07-18 14:03:40|182208.8|182078.8|182208.3|182078.3|182211.3|182081.3|182207|182077|28
1721311430000|2024-07-18 14:03:50|182207.8|182077.8|182191.7|182101.7|182208|182103.4|182191.7|182071.1|17
1721311440000|2024-07-18 14:04:00|182196.9|182106.9|182198.1|182108.1|182203.6|182113.6|182190.4|182100.4|25
1721311450000|2024-07-18 14:04:10|182200|182110|182213|182083|182213.3|182117.4|182197.4|182081.3|12
1721311460000|2024-07-18 14:04:20|182213.3|182083.3|182215.7|182085.7|182216|182086|182210.1|182080.1|13
1721311470000|2024-07-18 14:04:30|182218.6|182088.6|182218.3|182088.3|182218.6|182088.6|182210.5|182080.5|7
1721311480000|2024-07-18 14:04:40|182218|182088|182218.7|182088.7|182218.7|182088.7|182218|182088|4
1721311490000|2024-07-18 14:04:50|182257|182167|182326.5|182236.5|182326.7|182236.7|182245.2|182155.2|16
1721311500000|2024-07-18 14:05:00|182326|182236|182319.7|182229.7|182326.8|182236.8|182315.6|182225.6|13
1721311510000|2024-07-18 14:05:10|182320.5|182230.5|182319.9|182229.9|182320.5|182230.5|182318.1|182228.1|9
1721311520000|2024-07-18 14:05:20|182321.4|182231.4|182319.7|182229.7|182321.4|182231.4|182318.2|182228.2|3
1721311530000|2024-07-18 14:05:30|182340|182250|182335.6|182245.6|182344.7|182254.7|182330.4|182240.4|10
1721311540000|2024-07-18 14:05:40|182332|182242|182320|182230|182332|182242|182320|182230|6
1721311550000|2024-07-18 14:05:50|182319.9|182229.9|182319.2|182229.2|182319.9|182229.9|182316.6|182226.6|7
1721311570000|2024-07-18 14:06:10|182319.1|182229.1|182317.8|182227.8|182319.1|182229.1|182313.1|182223.1|5
1721311580000|2024-07-18 14:06:20|182320.8|182230.8|182328|182238|182328|182238|182320.8|182230.8|8
1721311590000|2024-07-18 14:06:30|182329.6|182239.6|182329.6|182239.6|182329.6|182239.6|182329.6|182239.6|1
1721311600000|2024-07-18 14:06:40|182328.4|182238.4|182329|182239|182335.1|182245.1|182328.3|182238.3|10
1721311610000|2024-07-18 14:06:50|182332.8|182242.8|182333.7|182243.7|182333.7|182243.7|182329.2|182239.2|4
1721311620000|2024-07-18 14:07:00|182333|182243|182327.2|182237.2|182333|182243|182326.7|182236.7|6
1721311630000|2024-07-18 14:07:10|182323.9|182233.9|182334.5|182244.5|182337.8|182247.8|182323.9|182233.9|5
1721311640000|2024-07-18 14:07:20|182332.4|182242.4|182337.7|182247.7|182337.7|182247.7|182332|182242|7
1721311650000|2024-07-18 14:07:30|182339.5|182249.5|182323.1|182233.1|182339.5|182249.5|182315.2|182225.2|10
1721311660000|2024-07-18 14:07:40|182321|182231|182283.3|182193.3|182321|182231|182280.5|182190.5|18
1721311670000|2024-07-18 14:07:50|182283.9|182193.9|182280.4|182190.4|182289.4|182199.4|182278|182188|8
1721311680000|2024-07-18 14:08:00|182282.2|182192.2|182283.6|182193.6|182287.2|182197.2|182271|182181|10
1721311690000|2024-07-18 14:08:10|182283.8|182193.8|182288.5|182198.5|182288.5|182198.5|182283.8|182193.8|2
1721311700000|2024-07-18 14:08:20|182283.8|182193.8|182286.4|182196.4|182290.4|182200.4|182283.8|182193.8|3
1721311710000|2024-07-18 14:08:30|182286.6|182196.6|182285.3|182195.3|182286.6|182196.6|182285.1|182195.1|4
1721311720000|2024-07-18 14:08:40|182285.1|182195.1|182290.9|182200.9|182290.9|182200.9|182283.9|182193.9|3
1721311730000|2024-07-18 14:08:50|182292.5|182202.5|182289.1|182199.1|182294.6|182204.6|182288.6|182198.6|7
1721311740000|2024-07-18 14:09:00|182292|182202|182293.5|182203.5|182293.6|182203.6|182292|182202|5
1721311750000|2024-07-18 14:09:10|182291.8|182201.8|182291.4|182201.4|182291.8|182201.8|182291.4|182201.4|5
1721311760000|2024-07-18 14:09:20|182289.5|182199.5|182298.7|182208.7|182298.7|182208.7|182289.4|182199.4|6
1721311770000|2024-07-18 14:09:30|182305.2|182215.2|182302.2|182212.2|182305.2|182215.2|182302.2|182212.2|3
1721311780000|2024-07-18 14:09:40|182302.6|182212.6|182291.5|182201.5|182302.6|182212.6|182290.2|182200.2|10
1721311790000|2024-07-18 14:09:50|182292.4|182202.4|182291.5|182201.5|182292.4|182202.4|182291.3|182201.3|5
1721311800000|2024-07-18 14:10:00|182290.4|182200.4|182293.4|182203.4|182307.5|182217.5|182289.3|182199.3|19
1721311810000|2024-07-18 14:10:10|182296.9|182206.9|182296.3|182206.3|182296.9|182206.9|182295.7|182205.7|4
1721311820000|2024-07-18 14:10:20|182296.1|182206.1|182308|182218|182316.7|182226.7|182296.1|182206.1|16
1721311830000|2024-07-18 14:10:30|182305.9|182215.9|182318.1|182228.1|182318.1|182228.1|182305.9|182215.9|13
1721311840000|2024-07-18 14:10:40|182315.9|182225.9|182306.5|182216.5|182316.7|182226.7|182306.5|182216.5|14
1721311850000|2024-07-18 14:10:50|182307.5|182217.5|182305.6|182215.6|182307.5|182217.5|182303.6|182213.6|9
1721311860000|2024-07-18 14:11:00|182306.6|182216.6|182317.5|182227.5|182324.6|182234.6|182304.8|182214.8|18
1721311870000|2024-07-18 14:11:10|182316.5|182226.5|182316.2|182226.2|182317.5|182227.5|182314.2|182224.2|15
1721311880000|2024-07-18 14:11:20|182315.2|182225.2|182327.2|182237.2|182327.2|182237.2|182312|182222|13
1721311890000|2024-07-18 14:11:30|182328.5|182238.5|182329.7|182239.7|182329.7|182239.7|182328.5|182238.5|2
1721311900000|2024-07-18 14:11:40|182328.5|182238.5|182346.2|182256.2|182347.4|182257.4|182328.5|182238.5|13
1721311910000|2024-07-18 14:11:50|182345|182255|182378.9|182288.9|182379|182289|182343.5|182253.5|9
1721311920000|2024-07-18 14:12:00|182377.6|182287.6|182371.9|182281.9|182377.6|182287.6|182367.3|182277.3|21
1721311930000|2024-07-18 14:12:10|182368.5|182278.5|182351.1|182261.1|182368.5|182278.5|182351.1|182261.1|21
1721311940000|2024-07-18 14:12:20|182350.1|182260.1|182345.2|182255.2|182350.1|182260.1|182344.1|182254.1|15
1721311950000|2024-07-18 14:12:30|182353|182263|182342.8|182252.8|182356.1|182266.1|182342.8|182252.8|15
1721311960000|2024-07-18 14:12:40|182349.3|182259.3|182359.8|182269.8|182359.8|182269.8|182349.3|182259.3|13
1721311970000|2024-07-18 14:12:50|182355.1|182265.1|182352.9|182262.9|182362.8|182272.8|182352.9|182262.9|16
1721311980000|2024-07-18 14:13:00|182353|182263|182352.7|182262.7|182356.2|182266.2|182352.7|182262.7|15
1721311990000|2024-07-18 14:13:10|182352.9|182262.9|182346.6|182256.6|182356.1|182266.1|182346.6|182256.6|22
1721312000000|2024-07-18 14:13:20|182351.6|182261.6|182335.1|182245.1|182351.6|182261.6|182335.1|182245.1|17
1721312010000|2024-07-18 14:13:30|182333.1|182243.1|182337.4|182247.4|182337.4|182247.4|182328|182238|16
1721312020000|2024-07-18 14:13:40|182335.9|182245.9|182338|182248|182338|182248|182317.5|182227.5|13
1721312030000|2024-07-18 14:13:50|182337.7|182247.7|182215.2|182125.2|182337.7|182247.7|182213.9|182123.9|15
1721312040000|2024-07-18 14:14:00|182216.9|182126.9|182217.6|182127.6|182218.6|182128.6|182215.4|182125.4|11
1721312050000|2024-07-18 14:14:10|182215.5|182125.5|182213.5|182123.5|182218.3|182128.3|182213.5|182123.5|8
1721312060000|2024-07-18 14:14:20|182212.6|182122.6|182212.4|182122.4|182213.8|182123.8|182201.9|182111.9|20
1721312070000|2024-07-18 14:14:30|182212.5|182122.5|182175.2|182085.2|182212.5|182122.5|182172.9|182082.9|22
1721312080000|2024-07-18 14:14:40|182172.5|182082.5|182143.6|182053.6|182176.5|182086.5|182140.8|182050.8|15
1721312090000|2024-07-18 14:14:50|182144.6|182054.6|182146.5|182056.5|182164.6|182074.6|182144.6|182054.6|25
1721312100000|2024-07-18 14:15:00|182146.6|182056.6|182214|182124|182223.2|182133.2|182143.3|182053.3|27
1721312110000|2024-07-18 14:15:10|182214.1|182124.1|182217.3|182127.3|182217.3|182127.3|182207.3|182117.3|19
1721312120000|2024-07-18 14:15:20|182213.2|182123.2|182217.4|182127.4|182222.4|182132.4|182213.2|182123.2|20
1721312130000|2024-07-18 14:15:30|182220|182130|182214.3|182124.3|182220.1|182130.1|182214.2|182124.2|15
1721312140000|2024-07-18 14:15:40|182214.4|182124.4|182209.3|182119.3|182215.4|182125.4|182209.3|182119.3|15
1721312150000|2024-07-18 14:15:50|182209.4|182119.4|182144|182054|182210.1|182120.1|182144|182054|24
1721312160000|2024-07-18 14:16:00|182143.6|182053.6|182154.8|182064.8|182164.1|182074.1|182127.5|182037.5|18
1721312170000|2024-07-18 14:16:10|182154.9|182064.9|182161.9|182071.9|182164.5|182074.5|182153|182063|15
1721312180000|2024-07-18 14:16:20|182161.8|182071.8|182144.4|182054.4|182161.8|182071.8|182143.5|182053.5|24
1721312190000|2024-07-18 14:16:30|182145.6|182055.6|182143.1|182053.1|182150.6|182060.6|182131.8|182041.8|23
1721312200000|2024-07-18 14:16:40|182136.4|182046.4|182120.6|182030.6|182140.7|182050.7|182117.5|182027.5|26
1721312210000|2024-07-18 14:16:50|182119.8|182029.8|182159.5|182069.5|182160.5|182070.5|182115.8|182025.8|20
1721312220000|2024-07-18 14:17:00|182154.8|182064.8|182152.2|182062.2|182158.5|182068.5|182148|182058|19
1721312230000|2024-07-18 14:17:10|182152.4|182062.4|182151|182061|182161.2|182071.2|182148.9|182058.9|18
1721312240000|2024-07-18 14:17:20|182149|182059|182153.3|182063.3|182153.3|182063.3|182149|182059|8
1721312250000|2024-07-18 14:17:30|182153.4|182063.4|182201.4|182111.4|182201.4|182111.4|182145.7|182055.7|32
1721312260000|2024-07-18 14:17:40|182200.5|182110.5|182151.1|182061.1|182200.5|182110.5|182150.9|182060.9|25
1721312270000|2024-07-18 14:17:50|182151.7|182061.7|182176.2|182086.2|182178.7|182088.7|182151.7|182061.7|16
1721312280000|2024-07-18 14:18:00|182176.4|182086.4|182219.6|182129.6|182220.7|182130.7|182171.2|182081.2|24
1721312290000|2024-07-18 14:18:10|182220.1|182130.1|182227|182137|182231.9|182141.9|182220.1|182130.1|23
1721312300000|2024-07-18 14:18:20|182230.5|182140.5|182228.5|182138.5|182231.2|182141.2|182222.7|182132.7|19
1721312310000|2024-07-18 14:18:30|182226.1|182136.1|182242.5|182152.5|182244.4|182154.4|182226|182136|20
1721312320000|2024-07-18 14:18:40|182242.9|182152.9|182242.6|182152.6|182251.2|182161.2|182233.3|182143.3|26
1721312330000|2024-07-18 14:18:50|182242.5|182152.5|182231|182141|182246.6|182156.6|182228.6|182138.6|24
1721312340000|2024-07-18 14:19:00|182230.1|182140.1|182232.6|182142.6|182232.6|182142.6|182229.1|182139.1|13
1721312350000|2024-07-18 14:19:10|182230.4|182140.4|182231.9|182141.9|182233.7|182143.7|182226.7|182136.7|19
1721312360000|2024-07-18 14:19:20|182232|182142|182231.1|182141.1|182236.3|182146.3|182229.1|182139.1|21
1721312370000|2024-07-18 14:19:30|182231.2|182141.2|182245.2|182155.2|182246.3|182156.3|182225.6|182135.6|18
1721312380000|2024-07-18 14:19:40|182244.1|182154.1|182244.7|182154.7|182256.6|182166.6|182241.8|182151.8|21
1721312390000|2024-07-18 14:19:50|182242.5|182152.5|182239|182149|182242.5|182152.5|182238.8|182148.8|8
1721312400000|2024-07-18 14:20:00|182239.8|182149.8|182238.3|182148.3|182248.5|182158.5|182238.3|182148.3|19
1721312410000|2024-07-18 14:20:10|182235.3|182145.3|182249.3|182159.3|182258|182168|182235.3|182145.3|26
1721312420000|2024-07-18 14:20:20|182249.4|182159.4|182249.4|182159.4|182255|182165|182241.5|182151.5|17
1721312430000|2024-07-18 14:20:30|182251|182161|182247.1|182157.1|182255.9|182165.9|182247.1|182157.1|16
1721312440000|2024-07-18 14:20:40|182247.2|182157.2|182253.4|182163.4|182258|182168|182247.2|182157.2|19
1721312450000|2024-07-18 14:20:50|182261.5|182171.5|182255.5|182165.5|182261.5|182171.5|182255.3|182165.3|19
1721312460000|2024-07-18 14:21:00|182261.4|182171.4|182258.6|182168.6|182264.3|182174.3|182256.5|182166.5|23
1721312470000|2024-07-18 14:21:10|182259.7|182169.7|182243.2|182153.2|182259.7|182169.7|182243.2|182153.2|17
1721312480000|2024-07-18 14:21:20|182243.1|182153.1|182289.9|182199.9|182290.2|182200.2|182239.7|182149.7|23
1721312490000|2024-07-18 14:21:30|182294.5|182204.5|182277.5|182187.5|182307.6|182217.6|182277.5|182187.5|34
1721312500000|2024-07-18 14:21:40|182276.9|182186.9|182268.2|182178.2|182278.7|182188.7|182251.5|182161.5|20
1721312510000|2024-07-18 14:21:50|182267.9|182177.9|182243.3|182153.3|182268.3|182178.3|182242.7|182152.7|23
1721312520000|2024-07-18 14:22:00|182246|182156|182252.7|182162.7|182256.8|182166.8|182246|182156|9
1721312530000|2024-07-18 14:22:10|182250.3|182160.3|182240.5|182150.5|182250.3|182160.3|182240.4|182150.4|20
1721312540000|2024-07-18 14:22:20|182242.9|182152.9|182241.1|182151.1|182244.8|182154.8|182239.9|182149.9|12
1721312550000|2024-07-18 14:22:30|182241.6|182151.6|182246|182156|182257|182167|182235.3|182145.3|28
1721312560000|2024-07-18 14:22:40|182246.1|182156.1|182242.4|182152.4|182248.1|182158.1|182238.8|182148.8|17
1721312570000|2024-07-18 14:22:50|182242.3|182152.3|182228.3|182138.3|182242.3|182152.3|182228.3|182138.3|16
1721312580000|2024-07-18 14:23:00|182230.1|182140.1|182213.2|182123.2|182230.1|182140.1|182199|182109|19
1721312590000|2024-07-18 14:23:10|182214.5|182124.5|182212.5|182122.5|182218|182128|182212.5|182122.5|18
1721312600000|2024-07-18 14:23:20|182208.2|182118.2|182198.8|182108.8|182210.7|182120.7|182198.8|182108.8|21
1721312610000|2024-07-18 14:23:30|182199.6|182109.6|182169.6|182079.6|182199.8|182109.8|182143|182053|26
1721312620000|2024-07-18 14:23:40|182169.8|182079.8|182149.3|182059.3|182170|182080|182149.3|182059.3|18
1721312630000|2024-07-18 14:23:50|182144.6|182054.6|182166.4|182076.4|182166.4|182076.4|182144.6|182054.6|31
1721312640000|2024-07-18 14:24:00|182166.6|182076.6|182173.6|182083.6|182177.8|182087.8|182166.6|182076.6|23
1721312650000|2024-07-18 14:24:10|182174.4|182084.4|182172.9|182082.9|182178.4|182088.4|182171.6|182081.6|16
1721312660000|2024-07-18 14:24:20|182177.6|182087.6|182173.3|182083.3|182177.6|182087.6|182166.8|182076.8|14
1721312670000|2024-07-18 14:24:30|182173.4|182083.4|182171.6|182081.6|182173.4|182083.4|182163|182073|18
1721312680000|2024-07-18 14:24:40|182171.4|182081.4|182146.3|182056.3|182177.7|182087.7|182144.4|182054.4|20
1721312690000|2024-07-18 14:24:50|182147.3|182057.3|182155.8|182065.8|182155.8|182065.8|182135.5|182045.5|24
1721312700000|2024-07-18 14:25:00|182159.4|182069.4|182143.6|182053.6|182160.6|182070.6|182136|182046|24
1721312710000|2024-07-18 14:25:10|182135.7|182045.7|182140|182050|182142.8|182052.8|182131.4|182041.4|22
1721312720000|2024-07-18 14:25:20|182139.6|182049.6|182133.1|182043.1|182144|182054|182132.9|182042.9|15
1721312730000|2024-07-18 14:25:30|182136.3|182046.3|182068.9|181978.9|182138|182048|182055.9|181965.9|26
1721312740000|2024-07-18 14:25:40|182069.1|181979.1|182022.1|181932.1|182072.1|181982.1|182018.9|181928.9|30
1721312750000|2024-07-18 14:25:50|182023.8|181933.8|181963.8|181873.8|182023.8|181933.8|181956.6|181866.6|32
1721312760000|2024-07-18 14:26:00|181964.6|181874.6|181975.3|181885.3|181982.7|181885.4|181905.9|181786.8|32
1721312770000|2024-07-18 14:26:10|181973.4|181883.4|182031.5|181941.5|182038.7|181948.7|181973.4|181883.4|25
1721312780000|2024-07-18 14:26:20|182031.6|181941.6|182034.9|181944.9|182034.9|181944.9|182021.2|181931.2|23
1721312790000|2024-07-18 14:26:30|182037|181947|182065.9|181975.9|182076.5|181986.5|182034.6|181944.6|27
1721312800000|2024-07-18 14:26:40|182064|181974|182051.4|181961.4|182069.6|181979.6|182051.1|181961.1|25
1721312810000|2024-07-18 14:26:50|182051.3|181961.3|182050.1|181960.1|182056.3|181966.3|182042.4|181952.4|23
1721312820000|2024-07-18 14:27:00|182046.2|181956.2|182057.4|181967.4|182059.8|181969.8|182042.7|181952.7|26
1721312830000|2024-07-18 14:27:10|182067.3|181977.3|181998.6|181908.6|182085.2|181995.2|181998.6|181908.6|29
1721312840000|2024-07-18 14:27:20|181965.4|181875.4|182014.3|181924.3|182022.7|181932.7|181965.4|181875.4|29
1721312850000|2024-07-18 14:27:30|182013.8|181923.8|182027.7|181937.7|182052.7|181962.7|182012.2|181922.2|33
1721312860000|2024-07-18 14:27:40|182018.1|181928.1|182017.3|181927.3|182018.9|181928.9|182016.1|181926.1|23
1721312870000|2024-07-18 14:27:50|182017.5|181927.5|182011.2|181921.2|182021.4|181931.4|182011.2|181921.2|22
1721312880000|2024-07-18 14:28:00|182011.5|181921.5|182039.2|181909.2|182039.2|181931.5|182011.5|181909.2|21
1721312890000|2024-07-18 14:28:10|182038|181908|182005.6|181915.6|182038|181915.6|181970.4|181880.4|27
1721312900000|2024-07-18 14:28:20|182005.5|181915.5|182004.2|181914.2|182010.2|181920.2|182003.2|181913.2|17
1721312910000|2024-07-18 14:28:30|182005.7|181915.7|182016.3|181926.3|182025.3|181935.3|182004.6|181914.6|21
1721312920000|2024-07-18 14:28:40|182013.2|181923.2|182032|181942|182032.9|181942.9|182010.9|181920.9|19
1721312930000|2024-07-18 14:28:50|182031.9|181941.9|182035.7|181945.7|182043.2|181953.2|182031.9|181941.9|18
1721312940000|2024-07-18 14:29:00|182036.9|181946.9|182023.9|181933.9|182048.5|181958.5|182022.5|181932.5|24
1721312950000|2024-07-18 14:29:10|182018.8|181928.8|182042.8|181952.8|182049.1|181959.1|181975.8|181885.8|30
1721312960000|2024-07-18 14:29:20|182044|181954|182040.2|181950.2|182044|181954|182038.7|181948.7|26
1721312970000|2024-07-18 14:29:30|182040.1|181950.1|182029.8|181939.8|182040.2|181950.2|182026.9|181936.9|32
1721312980000|2024-07-18 14:29:40|182029|181939|182026.8|181936.8|182029|181939|182021.7|181931.7|24
1721312990000|2024-07-18 14:29:50|182026.7|181936.7|182028.4|181938.4|182028.6|181938.6|182019.5|181929.5|20
1721313000000|2024-07-18 14:30:00|182028.3|181938.3|182043.1|181953.1|182044.1|181954.1|182028.2|181938.2|27
1721313010000|2024-07-18 14:30:10|182043.7|181953.7|182058.5|181968.5|182058.7|181968.7|182043.4|181953.4|22
1721313020000|2024-07-18 14:30:20|182058.7|181968.7|182086.9|181996.9|182089.4|181999.4|182058.7|181968.7|26
1721313030000|2024-07-18 14:30:30|182089.3|181999.3|182072.4|181982.4|182089.3|181999.3|182072.4|181982.4|20
1721313040000|2024-07-18 14:30:40|182075.3|181985.3|182077.9|181987.9|182078.3|181988.3|182070.8|181980.8|24
1721313050000|2024-07-18 14:30:50|182079.1|181989.1|182088.2|181998.2|182099.3|182009.3|182079.1|181989.1|26
1721313060000|2024-07-18 14:31:00|182088|181998|182059.3|181969.3|182088|181998|182054.7|181964.7|30
1721313070000|2024-07-18 14:31:10|182059.2|181969.2|182060|181970|182063.8|181973.8|182044.5|181954.5|26
1721313080000|2024-07-18 14:31:20|182054.3|181964.3|182024.1|181934.1|182065.4|181975.4|182020.5|181930.5|34
1721313090000|2024-07-18 14:31:30|182027.6|181937.6|182027.9|181937.9|182030.4|181940.4|182012|181922|21
1721313100000|2024-07-18 14:31:40|182027.8|181937.8|182019.8|181929.8|182028.8|181938.8|182016.4|181926.4|14
1721313110000|2024-07-18 14:31:50|182021.1|181931.1|181943.8|181853.8|182021.1|181931.1|181938.5|181848.5|27
1721313120000|2024-07-18 14:32:00|181941.6|181851.6|181943|181853|181944.1|181854.1|181936.1|181846.1|30
1721313130000|2024-07-18 14:32:10|181942.9|181852.9|181935.7|181845.7|181949.2|181859.2|181931.3|181841.3|24
1721313140000|2024-07-18 14:32:20|181939.7|181849.7|181936.2|181846.2|181945.9|181855.9|181931.9|181841.9|26
1721313150000|2024-07-18 14:32:30|181941.1|181851.1|181947.3|181857.3|181951.1|181861.1|181934.4|181844.4|29
1721313160000|2024-07-18 14:32:40|181949.7|181859.7|181923.6|181833.6|181953|181863|181908.7|181818.7|28
1721313170000|2024-07-18 14:32:50|181923.7|181833.7|181918.4|181828.4|181925.3|181835.3|181914|181824|24
1721313180000|2024-07-18 14:33:00|181918.3|181828.3|181895.4|181805.4|181918.8|181828.8|181895.3|181805.3|18
1721313190000|2024-07-18 14:33:10|181896.1|181806.1|181931.1|181841.1|181931.2|181841.2|181889.2|181799.2|24
1721313200000|2024-07-18 14:33:20|181931|181841|181917.3|181827.3|181931|181841|181913.4|181823.4|11
1721313210000|2024-07-18 14:33:30|181916.8|181826.8|181914.5|181824.5|181917.8|181827.8|181911.9|181821.9|18
1721313220000|2024-07-18 14:33:40|181916.6|181826.6|181907.5|181817.5|181923.7|181833.7|181905.3|181815.3|16
1721313230000|2024-07-18 14:33:50|181909.9|181819.9|181926.6|181836.6|181926.9|181836.9|181909.9|181819.9|21
1721313240000|2024-07-18 14:34:00|181926.4|181836.4|181927.4|181837.4|181927.5|181837.5|181923.4|181833.4|16
1721313250000|2024-07-18 14:34:10|181925.5|181835.5|181895.6|181805.6|181925.5|181835.5|181895.1|181805.1|15
1721313260000|2024-07-18 14:34:20|181889.2|181799.2|181877.5|181787.5|181898.6|181808.6|181871|181781|29
1721313270000|2024-07-18 14:34:30|181879.7|181789.7|181880.8|181790.8|181882.8|181792.8|181864.7|181774.7|26
1721313280000|2024-07-18 14:34:40|181883.5|181793.5|181870.2|181780.2|181883.5|181793.5|181869.6|181779.6|18
1721313290000|2024-07-18 14:34:50|181868.4|181778.4|181865.6|181775.6|181870.4|181780.4|181861.8|181771.8|20
1721313300000|2024-07-18 14:35:00|181865|181775|181869.8|181779.8|181874.6|181784.6|181864.5|181774.5|25
1721313310000|2024-07-18 14:35:10|181866.9|181776.9|181898.1|181808.1|181898.1|181808.1|181866|181776|17
1721313320000|2024-07-18 14:35:20|181898|181808|181920.9|181830.9|181945.3|181855.3|181888.7|181798.7|28
1721313330000|2024-07-18 14:35:30|181922.5|181832.5|181895.5|181805.5|181929.4|181839.4|181893.9|181803.9|26
1721313340000|2024-07-18 14:35:40|181895.8|181805.8|181897.6|181807.6|181903.2|181813.2|181895.8|181805.8|23
1721313350000|2024-07-18 14:35:50|181897.5|181807.5|181913.5|181823.5|181914.3|181824.3|181897.5|181807.5|18
1721313360000|2024-07-18 14:36:00|181917.4|181827.4|181921.7|181831.7|181935.4|181845.4|181917.4|181827.4|18
1721313370000|2024-07-18 14:36:10|181920.6|181830.6|181919.9|181829.9|181922.1|181832.1|181918.1|181828.1|17
1721313380000|2024-07-18 14:36:20|181921.8|181831.8|181918.9|181828.9|181925|181835|181911.8|181821.8|20
1721313390000|2024-07-18 14:36:30|181931.8|181841.8|181935|181845|181935.3|181845.3|181931.8|181841.8|14
1721313400000|2024-07-18 14:36:40|181935.3|181845.3|181952.6|181862.6|181952.7|181862.7|181935.3|181845.3|17
1721313410000|2024-07-18 14:36:50|181953.5|181863.5|181952.6|181862.6|181954.3|181864.3|181952.5|181862.5|8
1721313420000|2024-07-18 14:37:00|181953.6|181863.6|181900.3|181810.3|181953.6|181863.6|181898.1|181808.1|18
1721313430000|2024-07-18 14:37:10|181902.5|181812.5|181933.7|181803.7|181942.8|181852.8|181902.5|181797.1|29
1721313440000|2024-07-18 14:37:20|181933.9|181803.9|181857.2|181767.2|181933.9|181803.9|181855.1|181753.9|28
1721313450000|2024-07-18 14:37:30|181808.8|181718.8|181779.4|181689.4|181826.3|181736.3|181779.4|181689.4|27
1721313460000|2024-07-18 14:37:40|181779.5|181689.5|181726.6|181596.6|181779.6|181689.6|181710.3|181593.3|31
1721313470000|2024-07-18 14:37:50|181727.3|181597.3|181711.1|181581.1|181728.3|181598.3|181694.4|181564.4|31
1721313480000|2024-07-18 14:38:00|181710.9|181580.9|181744.5|181614.5|181751.2|181621.2|181710.9|181580.9|23
1721313490000|2024-07-18 14:38:10|181743.5|181613.5|181737.3|181607.3|181747.9|181617.9|181693.4|181563.4|28
1721313500000|2024-07-18 14:38:20|181737.5|181607.5|181746.1|181616.1|181766.7|181636.7|181737.5|181607.5|31
1721313510000|2024-07-18 14:38:30|181751.7|181621.7|181767.1|181637.1|181777.9|181647.9|181749|181619|35
1721313520000|2024-07-18 14:38:40|181763.3|181633.3|181764.1|181634.1|181764.1|181634.1|181755.2|181625.2|29
1721313530000|2024-07-18 14:38:50|181763.7|181633.7|181804.6|181674.6|181804.6|181674.6|181763.7|181633.7|31
1721313540000|2024-07-18 14:39:00|181808.1|181678.1|181772.7|181682.7|181818.1|181688.1|181731.2|181640.8|35
1721313550000|2024-07-18 14:39:10|181774.5|181684.5|181789.7|181659.7|181805.2|181689.1|181774.5|181659.7|28
1721313560000|2024-07-18 14:39:20|181789.3|181659.3|181770.4|181680.4|181797.8|181692.1|181766.6|181659.3|26
1721313570000|2024-07-18 14:39:30|181767.6|181677.6|181797.1|181707.1|181800.4|181710.4|181767.6|181677.6|27
1721313580000|2024-07-18 14:39:40|181798.9|181708.9|181825.1|181735.1|181825.1|181735.1|181798.9|181708.9|21
1721313590000|2024-07-18 14:39:50|181825.3|181735.3|181802.1|181712.1|181825.3|181735.3|181791.7|181701.7|29
1721313600000|2024-07-18 14:40:00|181802|181712|181855.8|181765.8|181923.2|181833.2|181802|181712|35
1721313610000|2024-07-18 14:40:10|181855.1|181765.1|181863.6|181773.6|181865.4|181775.4|181846.6|181756.6|37
1721313620000|2024-07-18 14:40:20|181875|181785|181866.8|181776.8|181875|181785|181858.6|181768.6|30
1721313630000|2024-07-18 14:40:30|181866.7|181776.7|181870.4|181780.4|181876.9|181786.9|181852.2|181762.2|35
1721313640000|2024-07-18 14:40:40|181876.1|181786.1|181901.5|181811.5|181903|181813|181868.1|181778.1|27
1721313650000|2024-07-18 14:40:50|181901.6|181811.6|181906.8|181816.8|181907.1|181817.1|181896.3|181806.3|27
1721313660000|2024-07-18 14:41:00|181906.9|181816.9|181912.5|181822.5|181919.2|181829.2|181904.1|181814.1|26
1721313670000|2024-07-18 14:41:10|181914|181824|181936.5|181846.5|181937.6|181847.6|181914|181824|31
1721313680000|2024-07-18 14:41:20|181937.7|181847.7|181965|181875|181965.5|181875.5|181934.4|181844.4|33
1721313690000|2024-07-18 14:41:30|181966.3|181876.3|181934.5|181844.5|181974.3|181884.3|181927.8|181837.8|35
1721313700000|2024-07-18 14:41:40|181935.1|181845.1|181960.7|181870.7|181964.3|181874.3|181935.1|181845.1|31
1721313710000|2024-07-18 14:41:50|181962.6|181872.6|181961.4|181871.4|181968.5|181878.5|181948|181858|32
1721313720000|2024-07-18 14:42:00|181962.1|181872.1|181958.9|181868.9|181966.1|181876.1|181947.4|181857.4|26
1721313730000|2024-07-18 14:42:10|181963.6|181873.6|181968.4|181878.4|181987.3|181897.3|181959|181869|23
1721313740000|2024-07-18 14:42:20|181969.6|181879.6|181934.9|181844.9|181978.4|181888.4|181934.9|181844.9|26
1721313750000|2024-07-18 14:42:30|181936.7|181846.7|181901.9|181811.9|181947.5|181857.5|181889|181799|31
1721313760000|2024-07-18 14:42:40|181906.8|181816.8|181882.2|181792.2|181906.8|181816.8|181876.7|181786.7|32
1721313770000|2024-07-18 14:42:50|181880.5|181790.5|181884.2|181794.2|181884.5|181794.5|181864.8|181774.8|28
1721313780000|2024-07-18 14:43:00|181884.1|181794.1|181849.2|181759.2|181897.1|181807.1|181843.5|181753.5|29
1721313790000|2024-07-18 14:43:10|181850.5|181760.5|181850.8|181760.8|181857.7|181767.7|181847.4|181757.4|26
1721313800000|2024-07-18 14:43:20|181850.9|181760.9|181855|181765|181857|181767|181849.1|181759.1|28
1721313810000|2024-07-18 14:43:30|181852.8|181762.8|181857.2|181767.2|181857.2|181767.2|181848.2|181758.2|23
1721313820000|2024-07-18 14:43:40|181857.5|181767.5|181877.6|181787.6|181877.8|181787.8|181855.6|181765.6|26
1721313830000|2024-07-18 14:43:50|181878.8|181788.8|181846.1|181756.1|181878.8|181788.8|181844.4|181754.4|22
1721313840000|2024-07-18 14:44:00|181846|181756|181828|181738|181848.9|181758.9|181824|181734|22
1721313850000|2024-07-18 14:44:10|181825.5|181735.5|181819|181729|181830.3|181740.3|181807.4|181717.4|29
1721313860000|2024-07-18 14:44:20|181820.4|181730.4|181825.1|181735.1|181830.9|181740.9|181817.8|181727.8|25
1721313870000|2024-07-18 14:44:30|181825.2|181735.2|181837.4|181747.4|181837.4|181747.4|181825.2|181735.2|20
1721313880000|2024-07-18 14:44:40|181837.5|181747.5|181842.9|181752.9|181855.8|181765.8|181836.2|181746.2|25
1721313890000|2024-07-18 14:44:50|181842.2|181752.2|181815.2|181725.2|181842.2|181752.2|181807.5|181717.5|33
1721313900000|2024-07-18 14:45:00|181818.5|181728.5|181833.6|181743.6|181840.5|181750.5|181818.5|181728.5|26
1721313910000|2024-07-18 14:45:10|181831.4|181741.4|181820.4|181730.4|181835.5|181745.5|181820.4|181730.4|26
1721313920000|2024-07-18 14:45:20|181819.3|181729.3|181817.9|181727.9|181822.2|181732.2|181812.3|181722.3|28
1721313930000|2024-07-18 14:45:30|181818|181728|181823.4|181733.4|181839.7|181749.7|181818|181728|21
1721313940000|2024-07-18 14:45:40|181822.2|181732.2|181831.1|181741.1|181834.3|181744.3|181821.4|181731.4|25
1721313950000|2024-07-18 14:45:50|181830.9|181740.9|181830.4|181740.4|181835.3|181745.3|181827.9|181737.9|19
1721313960000|2024-07-18 14:46:00|181833.3|181743.3|181838.9|181748.9|181838.9|181748.9|181814.1|181724.1|29
1721313970000|2024-07-18 14:46:10|181841.2|181751.2|181844.4|181754.4|181854.2|181764.2|181837.1|181747.1|19
1721313980000|2024-07-18 14:46:20|181845.1|181755.1|181857.6|181767.6|181857.6|181767.6|181845.1|181755.1|19
1721313990000|2024-07-18 14:46:30|181856.8|181766.8|181838.3|181748.3|181856.9|181766.9|181838.3|181748.3|23
1721314000000|2024-07-18 14:46:40|181840.9|181750.9|181841.1|181751.1|181841.5|181751.5|181833.9|181743.9|19
1721314010000|2024-07-18 14:46:50|181841.4|181751.4|181842.3|181752.3|181848.8|181758.8|181840.4|181750.4|15
1721314020000|2024-07-18 14:47:00|181844.9|181754.9|181904.5|181814.5|181916|181826|181844.9|181754.9|30
1721314030000|2024-07-18 14:47:10|181900.9|181810.9|181830.3|181740.3|181902.2|181812.2|181814.2|181724.2|27
1721314040000|2024-07-18 14:47:20|181831.3|181741.3|181832.8|181742.8|181837.7|181747.7|181830.5|181740.5|15
1721314050000|2024-07-18 14:47:30|181830.5|181740.5|181822.5|181732.5|181830.6|181740.6|181808.3|181718.3|23
1721314060000|2024-07-18 14:47:40|181819.4|181729.4|181784.2|181694.2|181822.1|181732.1|181784.2|181694.2|24
1721314070000|2024-07-18 14:47:50|181784.1|181694.1|181783.6|181693.6|181787.6|181697.6|181781.9|181691.9|27
1721314080000|2024-07-18 14:48:00|181783.1|181693.1|181783.6|181693.6|181784.3|181694.3|181781|181691|20
1721314090000|2024-07-18 14:48:10|181784.7|181694.7|181787|181697|181787.6|181697.6|181780.4|181690.4|25
1721314100000|2024-07-18 14:48:20|181788.1|181698.1|181787.9|181697.9|181788.6|181698.6|181784.1|181694.1|17
1721314110000|2024-07-18 14:48:30|181789.3|181699.3|181780.5|181690.5|181790.5|181700.5|181776.8|181686.8|25
1721314120000|2024-07-18 14:48:40|181780.6|181690.6|181765.3|181675.3|181781.7|181691.7|181765.3|181675.3|27
1721314130000|2024-07-18 14:48:50|181764.1|181674.1|181775.2|181685.2|181775.3|181685.3|181762.5|181672.5|32
1721314140000|2024-07-18 14:49:00|181775.3|181685.3|181773|181683|181791.8|181701.8|181762|181672|23
1721314150000|2024-07-18 14:49:10|181772.7|181682.7|181775.6|181685.6|181787.7|181697.7|181771.4|181681.4|23
1721314160000|2024-07-18 14:49:20|181775.4|181685.4|181794.1|181704.1|181797.4|181707.4|181774.4|181684.4|21
1721314170000|2024-07-18 14:49:30|181796.5|181706.5|181783.2|181693.2|181800.1|181710.1|181781.8|181691.8|17
1721314180000|2024-07-18 14:49:40|181780.7|181690.7|181757.5|181667.5|181785.3|181695.3|181753.1|181663.1|19
1721314190000|2024-07-18 14:49:50|181731|181641|181777.9|181687.9|181781.8|181691.8|181731|181641|22
1721314200000|2024-07-18 14:50:00|181779.7|181689.7|181775.9|181685.9|181793.7|181703.7|181772.5|181682.5|23
1721314210000|2024-07-18 14:50:10|181774.9|181684.9|181793.7|181703.7|181793.7|181703.7|181772.9|181682.9|27
1721314220000|2024-07-18 14:50:20|181795.5|181705.5|181816.9|181726.9|181816.9|181726.9|181795.3|181705.3|23
1721314230000|2024-07-18 14:50:30|181820.1|181730.1|181838|181748|181838|181748|181818.6|181728.6|28
1721314240000|2024-07-18 14:50:40|181838.1|181748.1|181835.6|181745.6|181842.4|181752.4|181826.8|181736.8|26
1721314250000|2024-07-18 14:50:50|181846|181756|181804.9|181714.9|181846.6|181756.6|181804.9|181714.9|24
1721314260000|2024-07-18 14:51:00|181805.7|181715.7|181826.4|181736.4|181828.1|181738.1|181803.1|181713.1|23
1721314270000|2024-07-18 14:51:10|181824.5|181734.5|181790.1|181700.1|181830.5|181740.5|181782.2|181692.2|33
1721314280000|2024-07-18 14:51:20|181786.3|181696.3|181804.1|181714.1|181805.3|181715.3|181780.8|181690.8|27
1721314290000|2024-07-18 14:51:30|181804|181714|181822.7|181732.7|181853.4|181763.4|181794.4|181704.4|28
1721314300000|2024-07-18 14:51:40|181822.8|181732.8|181868|181778|181873.5|181783.5|181822.8|181732.8|25
1721314310000|2024-07-18 14:51:50|181873.8|181783.8|181870.7|181780.7|181875|181785|181858.1|181768.1|23
1721314320000|2024-07-18 14:52:00|181873.7|181783.7|181825|181735|181873.7|181783.7|181825|181735|32
1721314330000|2024-07-18 14:52:10|181826.7|181736.7|181831.8|181741.8|181838.7|181748.7|181826.7|181736.7|27
1721314340000|2024-07-18 14:52:20|181833.1|181743.1|181799|181709|181833.3|181743.3|181793.7|181703.7|24
1721314350000|2024-07-18 14:52:30|181799.3|181709.3|181793.6|181703.6|181803.1|181713.1|181784.9|181694.9|17
1721314360000|2024-07-18 14:52:40|181803.5|181713.5|181902.6|181812.6|181902.7|181812.7|181803.5|181713.5|33
1721314370000|2024-07-18 14:52:50|181899.2|181809.2|181856.1|181766.1|181899.2|181809.2|181852.9|181762.9|26
1721314380000|2024-07-18 14:53:00|181856|181766|181794.6|181704.6|181856|181766|181781.4|181691.4|33
1721314390000|2024-07-18 14:53:10|181794.5|181704.5|181757.1|181667.1|181821.1|181731.1|181754.8|181664.8|33
1721314400000|2024-07-18 14:53:20|181762.5|181672.5|181754.9|181664.9|181776.6|181686.6|181754.2|181664.2|29
1721314410000|2024-07-18 14:53:30|181759.2|181669.2|181735|181645|181760.3|181670.3|181722.7|181632.7|29
1721314420000|2024-07-18 14:53:40|181732.5|181642.5|181718.7|181628.7|181737.7|181647.7|181699.7|181609.7|27
1721314430000|2024-07-18 14:53:50|181718.9|181628.9|181692.4|181602.4|181747.5|181657.5|181692.4|181602.4|30
1721314440000|2024-07-18 14:54:00|181687.9|181597.9|181705.2|181615.2|181705.2|181615.2|181679.7|181589.7|33
1721314450000|2024-07-18 14:54:10|181670.4|181580.4|181600.4|181510.4|181673.5|181583.5|181598.1|181508.1|29
1721314460000|2024-07-18 14:54:20|181601|181511|181566.1|181476.1|181607.2|181517.2|181556.4|181466.4|27
1721314470000|2024-07-18 14:54:30|181568.5|181478.5|181576.2|181486.2|181577.5|181487.5|181564.6|181474.6|14
1721314480000|2024-07-18 14:54:40|181539.7|181449.7|181531.5|181441.5|181540.9|181450.9|181523.5|181433.5|22
1721314490000|2024-07-18 14:54:50|181533.3|181443.3|181528.9|181438.9|181535.8|181445.8|181523.6|181433.6|28
1721314500000|2024-07-18 14:55:00|181524.5|181434.5|181480.3|181390.3|181524.5|181434.5|181478|181388|25
1721314510000|2024-07-18 14:55:10|181482.4|181392.4|181487.8|181397.8|181489.1|181399.1|181469.5|181379.5|23
1721314520000|2024-07-18 14:55:20|181488.4|181398.4|181502.8|181412.8|181507.3|181417.3|181478.2|181388.2|24
1721314530000|2024-07-18 14:55:30|181496.7|181406.7|181484.8|181394.8|181517.2|181427.2|181484.8|181394.8|29
1721314540000|2024-07-18 14:55:40|181487.2|181397.2|181467.2|181377.2|181487.8|181397.8|181453.2|181363.2|28
1721314550000|2024-07-18 14:55:50|181467.8|181377.8|181469.7|181379.7|181482.9|181392.9|181461.5|181371.5|32
1721314560000|2024-07-18 14:56:00|181467.5|181377.5|181493.4|181403.4|181493.4|181403.4|181466.4|181376.4|17
1721314570000|2024-07-18 14:56:10|181491.1|181401.1|181534.8|181444.8|181534.8|181444.8|181491.1|181401.1|11
1721314580000|2024-07-18 14:56:20|181534.6|181444.6|181522|181432|181534.6|181444.6|181520.7|181430.7|11
1721314590000|2024-07-18 14:56:30|181520.7|181430.7|181533.5|181443.5|181533.5|181443.5|181518.8|181428.8|18
1721314600000|2024-07-18 14:56:40|181534.7|181444.7|181524.1|181434.1|181536.4|181446.4|181522.4|181432.4|16
1721314610000|2024-07-18 14:56:50|181521.5|181431.5|181519.9|181429.9|181523.2|181433.2|181517.8|181427.8|12
1721314620000|2024-07-18 14:57:00|181521.3|181431.3|181515.9|181425.9|181521.3|181431.3|181513.4|181423.4|22
1721314630000|2024-07-18 14:57:10|181516.7|181426.7|181523.6|181433.6|181527.3|181437.3|181513.4|181423.4|13
1721314640000|2024-07-18 14:57:20|181524.1|181434.1|181518.1|181428.1|181524.9|181434.9|181518.1|181428.1|11
1721314650000|2024-07-18 14:57:30|181519.5|181429.5|181520.7|181430.7|181521|181431|181518.1|181428.1|19
1721314660000|2024-07-18 14:57:40|181521.3|181431.3|181501.1|181411.1|181521.3|181431.3|181466.1|181376.1|19
1721314670000|2024-07-18 14:57:50|181505.2|181415.2|181470.3|181380.3|181505.2|181415.2|181468|181378|13
1721314680000|2024-07-18 14:58:00|181466.3|181376.3|181466.8|181376.8|181468|181378|181466.3|181376.3|6
1721314690000|2024-07-18 14:58:10|181466.2|181376.2|181472.6|181382.6|181472.6|181382.6|181464.6|181374.6|11
1721314700000|2024-07-18 14:58:20|181473|181383|181500.1|181410.1|181505.9|181415.9|181458.8|181368.8|16
1721314710000|2024-07-18 14:58:30|181492.8|181402.8|181464.7|181374.7|181492.8|181402.8|181462.8|181372.8|18
1721314720000|2024-07-18 14:58:40|181468.1|181378.1|181472.9|181382.9|181472.9|181382.9|181441.8|181351.8|20
1721314730000|2024-07-18 14:58:50|181470.7|181380.7|181449.7|181359.7|181472.3|181382.3|181449.7|181359.7|23
1721314740000|2024-07-18 14:59:00|181448.4|181358.4|181444.8|181354.8|181448.4|181358.4|181426.4|181336.4|20
1721314750000|2024-07-18 14:59:10|181447.5|181357.5|181429.1|181339.1|181448.3|181358.3|181428.2|181338.2|10
1721314760000|2024-07-18 14:59:20|181433.5|181343.5|181405.3|181315.3|181435.6|181345.6|181400|181310|22
1721314770000|2024-07-18 14:59:30|181408.9|181318.9|181418.4|181328.4|181423|181333|181408.9|181318.9|17
1721314780000|2024-07-18 14:59:40|181419.2|181329.2|181418.7|181328.7|181422.6|181332.6|181417.8|181327.8|18
1721314790000|2024-07-18 14:59:50|181420.6|181330.6|181427.2|181337.2|181427.2|181337.2|181420.6|181330.6|10
1721314800000|2024-07-18 15:00:00|181427.4|181337.4|181424|181334|181428.7|181338.7|181424|181334|6
1721314810000|2024-07-18 15:00:10|181424.4|181334.4|181454|181364|181454|181364|181424.3|181334.3|11
1721314820000|2024-07-18 15:00:20|181455.9|181365.9|181489.7|181399.7|181510.5|181420.5|181455.9|181365.9|11
1721314830000|2024-07-18 15:00:30|181490.4|181400.4|181528.4|181438.4|181531.5|181441.5|181490.2|181400.2|25
1721314840000|2024-07-18 15:00:40|181530.8|181440.8|181533.8|181443.8|181536.4|181446.4|181524.7|181434.7|14
1721314850000|2024-07-18 15:00:50|181530|181440|181578.2|181488.2|181591.5|181501.5|181529.6|181439.6|27
1721314860000|2024-07-18 15:01:00|181581.1|181491.1|181585.6|181495.6|181585.6|181495.6|181571.4|181481.4|24
1721314870000|2024-07-18 15:01:10|181575.8|181485.8|181578.3|181488.3|181580.5|181490.5|181575.7|181485.7|15
1721314880000|2024-07-18 15:01:20|181580|181490|181575.4|181485.4|181584.3|181494.3|181574.2|181484.2|25
1721314890000|2024-07-18 15:01:30|181576.2|181486.2|181525.4|181435.4|181579.6|181489.6|181519.8|181429.8|23
1721314900000|2024-07-18 15:01:40|181523.6|181433.6|181529.1|181439.1|181535|181445|181514|181424|30
1721314910000|2024-07-18 15:01:50|181526.2|181436.2|181494.2|181404.2|181526.2|181436.2|181494.2|181404.2|29
1721314920000|2024-07-18 15:02:00|181493.2|181403.2|181495.8|181405.8|181512.5|181422.5|181486.3|181396.3|29
1721314930000|2024-07-18 15:02:10|181497.4|181407.4|181526.6|181436.6|181526.6|181436.6|181497.4|181407.4|26
1721314940000|2024-07-18 15:02:20|181517.7|181427.7|181497.8|181407.8|181526|181436|181492.1|181402.1|27
1721314950000|2024-07-18 15:02:30|181497.6|181407.6|181509.2|181419.2|181516.3|181426.3|181487.8|181397.8|26
1721314960000|2024-07-18 15:02:40|181509.1|181419.1|181500.3|181410.3|181515.4|181425.4|181499.4|181409.4|26
1721314970000|2024-07-18 15:02:50|181499.4|181409.4|181498.3|181408.3|181499.8|181409.8|181493.7|181403.7|20
1721314980000|2024-07-18 15:03:00|181498.2|181408.2|181504.9|181414.9|181505.8|181415.8|181498.2|181408.2|24
1721314990000|2024-07-18 15:03:10|181502.8|181412.8|181505.2|181415.2|181507.1|181417.1|181502.8|181412.8|10
1721315000000|2024-07-18 15:03:20|181507.4|181417.4|181509.9|181419.9|181509.9|181419.9|181504.5|181414.5|10
1721315010000|2024-07-18 15:03:30|181577.7|181487.7|181582.3|181492.3|181585.2|181495.2|181565.6|181475.6|29
1721315020000|2024-07-18 15:03:40|181597.5|181507.5|181607.8|181517.8|181616.8|181526.8|181585.8|181495.8|18
1721315030000|2024-07-18 15:03:50|181606.4|181516.4|181608.6|181518.6|181615.4|181525.4|181594.1|181504.1|25
1721315040000|2024-07-18 15:04:00|181607.9|181517.9|181605.5|181515.5|181617.5|181527.5|181603|181513|22
1721315050000|2024-07-18 15:04:10|181603.3|181513.3|181614.1|181524.1|181617.3|181527.3|181602|181512|26
1721315060000|2024-07-18 15:04:20|181612|181522|181609.9|181519.9|181612|181522|181607.9|181517.9|6
1721315070000|2024-07-18 15:04:30|181608.1|181518.1|181607.2|181517.2|181611.9|181521.9|181594.6|181504.6|21
1721315080000|2024-07-18 15:04:40|181607|181517|181615.8|181525.8|181618.3|181528.3|181607|181517|13
1721315090000|2024-07-18 15:04:50|181615.9|181525.9|181645.9|181555.9|181649.7|181559.7|181613.6|181523.6|23
1721315100000|2024-07-18 15:05:00|181647.9|181557.9|181611.3|181521.3|181647.9|181557.9|181611.3|181521.3|22
1721315110000|2024-07-18 15:05:10|181613.9|181523.9|181619.3|181529.3|181625.7|181535.7|181613.9|181523.9|17
1721315120000|2024-07-18 15:05:20|181622.4|181532.4|181614.8|181524.8|181630.2|181540.2|181614.8|181524.8|26
1721315130000|2024-07-18 15:05:30|181610|181520|181601.7|181511.7|181610|181520|181599.7|181509.7|17
1721315140000|2024-07-18 15:05:40|181601.1|181511.1|181603.6|181513.6|181608.9|181518.9|181593.6|181503.6|20
1721315150000|2024-07-18 15:05:50|181607.8|181517.8|181605.7|181515.7|181607.8|181517.8|181603.3|181513.3|17
1721315160000|2024-07-18 15:06:00|181605.8|181515.8|181612.4|181522.4|181614.2|181524.2|181605.3|181515.3|18
1721315170000|2024-07-18 15:06:10|181614.2|181524.2|181633.7|181543.7|181638.1|181548.1|181612.4|181522.4|16
1721315180000|2024-07-18 15:06:20|181636.1|181546.1|181632.9|181542.9|181638.1|181548.1|181629.5|181539.5|22
1721315190000|2024-07-18 15:06:30|181633.1|181543.1|181591.2|181501.2|181634.6|181544.6|181591.2|181501.2|25
1721315200000|2024-07-18 15:06:40|181591|181501|181570|181480|181605.3|181515.3|181570|181480|23
1721315210000|2024-07-18 15:06:50|181570.4|181480.4|181570.2|181480.2|181573.8|181483.8|181568.1|181478.1|14
1721315220000|2024-07-18 15:07:00|181554.8|181464.8|181541.5|181451.5|181554.8|181464.8|181540.1|181450.1|22
1721315230000|2024-07-18 15:07:10|181541.6|181451.6|181540.4|181450.4|181543.6|181453.6|181536.7|181446.7|15
1721315240000|2024-07-18 15:07:20|181540.5|181450.5|181603.5|181513.5|181612.1|181522.1|181537.7|181447.7|21
1721315250000|2024-07-18 15:07:30|181603.4|181513.4|181630.2|181540.2|181630.2|181540.2|181603.3|181513.3|16
1721315260000|2024-07-18 15:07:40|181628.9|181538.9|181618.9|181528.9|181629|181539|181618.9|181528.9|11
1721315270000|2024-07-18 15:07:50|181616.4|181526.4|181601.9|181511.9|181618.3|181528.3|181593.6|181503.6|19
1721315280000|2024-07-18 15:08:00|181602.9|181512.9|181605.1|181515.1|181605.9|181515.9|181600.8|181510.8|17
1721315290000|2024-07-18 15:08:10|181605.2|181515.2|181616.9|181526.9|181619.9|181529.9|181605.2|181515.2|13
1721315300000|2024-07-18 15:08:20|181617.3|181527.3|181634.3|181544.3|181635.5|181545.5|181617.3|181527.3|15
1721315310000|2024-07-18 15:08:30|181634.2|181544.2|181621.5|181531.5|181634.2|181544.2|181621|181531|13
1721315320000|2024-07-18 15:08:40|181619.5|181529.5|181622.7|181532.7|181622.7|181532.7|181619.5|181529.5|12
1721315330000|2024-07-18 15:08:50|181622.9|181532.9|181621|181531|181623.7|181533.7|181614.9|181524.9|17
1721315340000|2024-07-18 15:09:00|181621.2|181531.2|181597.9|181507.9|181621.2|181531.2|181593.3|181503.3|21
1721315350000|2024-07-18 15:09:10|181595.6|181505.6|181595.6|181505.6|181595.7|181505.7|181594.5|181504.5|6
1721315360000|2024-07-18 15:09:20|181595.5|181505.5|181599.5|181509.5|181600.7|181510.7|181595.5|181505.5|13
1721315370000|2024-07-18 15:09:30|181595.3|181505.3|181595.1|181505.1|181602.9|181512.9|181593.8|181503.8|25
1721315380000|2024-07-18 15:09:40|181593.2|181503.2|181594.8|181504.8|181597.9|181507.9|181593|181503|22
1721315390000|2024-07-18 15:09:50|181595.1|181505.1|181593|181503|181597.3|181507.3|181593|181503|13
1721315400000|2024-07-18 15:10:00|181594.2|181504.2|181576.2|181486.2|181615.1|181525.1|181572.4|181482.4|26
1721315410000|2024-07-18 15:10:10|181587.8|181457.8|181580.5|181490.5|181599.9|181490.5|181568.8|181457.6|19
1721315420000|2024-07-18 15:10:20|181580.6|181490.6|181593.7|181503.7|181593.7|181503.7|181580.6|181490.6|9
1721315430000|2024-07-18 15:10:30|181589.8|181499.8|181589|181499|181590.7|181500.7|181588.6|181498.6|9
1721315440000|2024-07-18 15:10:40|181589.1|181499.1|181581.9|181491.9|181589.2|181499.2|181579.4|181489.4|17
1721315450000|2024-07-18 15:10:50|181581.6|181491.6|181581.6|181491.6|181581.8|181491.8|181581.2|181491.2|9
1721315460000|2024-07-18 15:11:00|181581.5|181491.5|181583.1|181493.1|181583.7|181493.7|181581.5|181491.5|19
1721315470000|2024-07-18 15:11:10|181584.4|181494.4|181575.7|181485.7|181584.4|181494.4|181567.4|181477.4|17
1721315480000|2024-07-18 15:11:20|181576.1|181486.1|181539.5|181449.5|181576.1|181486.1|181539.5|181449.5|18
1721315490000|2024-07-18 15:11:30|181539.7|181449.7|181544.7|181454.7|181549.4|181459.4|181538|181448|25
1721315500000|2024-07-18 15:11:40|181548.5|181458.5|181529|181439|181551.8|181461.8|181529|181439|21
1721315510000|2024-07-18 15:11:50|181529.1|181439.1|181528|181438|181539.2|181449.2|181520.4|181430.4|15
1721315520000|2024-07-18 15:12:00|181527.2|181437.2|181525.4|181435.4|181527.3|181437.3|181522.7|181432.7|12
1721315530000|2024-07-18 15:12:10|181525.3|181435.3|181527.3|181437.3|181532.5|181442.5|181524.7|181434.7|16
1721315540000|2024-07-18 15:12:20|181527.8|181437.8|181597.5|181507.5|181599.5|181509.5|181523.7|181433.7|20
1721315550000|2024-07-18 15:12:30|181597.2|181507.2|181601.6|181511.6|181606.6|181516.6|181594.3|181504.3|19
1721315560000|2024-07-18 15:12:40|181601.7|181511.7|181604.5|181514.5|181604.9|181514.9|181597.5|181507.5|11
1721315570000|2024-07-18 15:12:50|181602.2|181512.2|181602.8|181512.8|181605|181515|181601.8|181511.8|7
1721315580000|2024-07-18 15:13:00|181602.9|181512.9|181605.5|181515.5|181609.4|181519.4|181599.3|181509.3|23
1721315590000|2024-07-18 15:13:10|181606.6|181516.6|181607.5|181517.5|181611.3|181521.3|181606.6|181516.6|7
1721315600000|2024-07-18 15:13:20|181607.3|181517.3|181605.3|181515.3|181607.3|181517.3|181603.3|181513.3|9
1721315610000|2024-07-18 15:13:30|181604.1|181514.1|181610.1|181520.1|181612.8|181522.8|181604.1|181514.1|23
1721315620000|2024-07-18 15:13:40|181608.4|181518.4|181607.5|181517.5|181613.3|181523.3|181606.5|181516.5|24
1721315630000|2024-07-18 15:13:50|181605.9|181515.9|181610.1|181520.1|181610.4|181520.4|181605.9|181515.9|12
1721315640000|2024-07-18 15:14:00|181611.7|181521.7|181613.8|181523.8|181616|181526|181611.7|181521.7|19
1721315650000|2024-07-18 15:14:10|181613.9|181523.9|181614.9|181524.9|181616.4|181526.4|181613.3|181523.3|13
1721315660000|2024-07-18 15:14:20|181615.6|181525.6|181617.7|181527.7|181619.1|181529.1|181615|181525|11
1721315670000|2024-07-18 15:14:30|181619.2|181529.2|181617.7|181527.7|181619.2|181529.2|181617.7|181527.7|4
1721315680000|2024-07-18 15:14:40|181617|181527|181630.9|181540.9|181638.5|181548.5|181617|181527|15
1721315690000|2024-07-18 15:14:50|181627.9|181537.9|181628.9|181538.9|181632.1|181542.1|181625.9|181535.9|17
1721315700000|2024-07-18 15:15:00|181626.7|181536.7|181586|181496|181626.7|181536.7|181586|181496|17
1721315710000|2024-07-18 15:15:10|181585|181495|181588.4|181498.4|181591.1|181501.1|181581.5|181491.5|17
1721315720000|2024-07-18 15:15:20|181590.3|181500.3|181579.1|181489.1|181590.3|181500.3|181577.6|181487.6|9
1721315730000|2024-07-18 15:15:30|181579.4|181489.4|181569.4|181479.4|181582.1|181492.1|181569.4|181479.4|13
1721315740000|2024-07-18 15:15:40|181570.1|181480.1|181575|181485|181575|181485|181570.1|181480.1|6
1721315750000|2024-07-18 15:15:50|181575.3|181485.3|181589|181499|181589|181499|181575.3|181485.3|7
1721315760000|2024-07-18 15:16:00|181589.1|181499.1|181600.6|181510.6|181605.6|181515.6|181589.1|181499.1|12
1721315770000|2024-07-18 15:16:10|181598.3|181508.3|181600.4|181510.4|181603.5|181513.5|181598.3|181508.3|10
1721315780000|2024-07-18 15:16:20|181600.5|181510.5|181592.2|181502.2|181606.6|181516.6|181592.2|181502.2|18
1721315790000|2024-07-18 15:16:30|181590.3|181500.3|181613|181523|181614.4|181524.4|181590.3|181500.3|27
1721315800000|2024-07-18 15:16:40|181611|181521|181606.9|181516.9|181621.8|181531.8|181603.7|181513.7|23
1721315810000|2024-07-18 15:16:50|181607.1|181517.1|181811|181721|181822.8|181732.8|181607.1|181517.1|31
1721315820000|2024-07-18 15:17:00|181792|181702|181798|181708|181825|181735|181774.9|181684.9|34
1721315830000|2024-07-18 15:17:10|181796.9|181706.9|181812.4|181722.4|181817.3|181727.3|181776.8|181686.8|20
1721315840000|2024-07-18 15:17:20|181816.5|181726.5|181792.1|181702.1|181816.5|181726.5|181791|181701|17
1721315850000|2024-07-18 15:17:30|181788.1|181698.1|181799.4|181709.4|181799.4|181709.4|181784.3|181694.3|17
1721315860000|2024-07-18 15:17:40|181796.5|181706.5|181782.6|181692.6|181797.5|181707.5|181781|181691|16
1721315870000|2024-07-18 15:17:50|181778.8|181688.8|181738.3|181648.3|181786.8|181696.8|181738.3|181648.3|25
1721315880000|2024-07-18 15:18:00|181744.2|181654.2|181743.5|181653.5|181747.8|181657.8|181736.7|181646.7|22
1721315890000|2024-07-18 15:18:10|181746.4|181656.4|181737.9|181647.9|181751.8|181661.8|181737.7|181647.7|16
1721315900000|2024-07-18 15:18:20|181742.5|181652.5|181779.7|181689.7|181785.8|181695.8|181738.4|181648.4|28
1721315910000|2024-07-18 15:18:30|181780.8|181690.8|181786.8|181696.8|181799.6|181709.6|181777.3|181687.3|25
1721315920000|2024-07-18 15:18:40|181786.9|181696.9|181798.2|181708.2|181798.5|181708.5|181786.8|181696.8|13
1721315930000|2024-07-18 15:18:50|181801.2|181711.2|181801|181711|181805.8|181715.8|181783|181693|18
1721315940000|2024-07-18 15:19:00|181806.6|181716.6|181800.4|181710.4|181806.8|181716.8|181799.9|181709.9|15
1721315950000|2024-07-18 15:19:10|181803.4|181713.4|181817.7|181727.7|181824.4|181734.4|181803.4|181713.4|21
1721315960000|2024-07-18 15:19:20|181819|181729|181763.8|181673.8|181819|181729|181763.8|181673.8|24
1721315970000|2024-07-18 15:19:30|181762.7|181672.7|181756|181666|181766.8|181676.8|181756|181666|20
1721315980000|2024-07-18 15:19:40|181760.1|181670.1|181784|181694|181786.4|181696.4|181749|181659|29
1721315990000|2024-07-18 15:19:50|181792.2|181702.2|181799|181709|181808.1|181718.1|181782.4|181692.4|21
1721316000000|2024-07-18 15:20:00|181797.5|181707.5|181799.7|181709.7|181799.7|181709.7|181787.7|181697.7|19
1721316010000|2024-07-18 15:20:10|181798.8|181708.8|181788|181698|181798.8|181708.8|181782.7|181692.7|19
1721316020000|2024-07-18 15:20:20|181789.9|181699.9|181786.9|181696.9|181790|181700|181778.2|181688.2|20
1721316030000|2024-07-18 15:20:30|181784.5|181694.5|181729.8|181639.8|181784.5|181694.5|181727|181637|16
1721316040000|2024-07-18 15:20:40|181723.5|181633.5|181732.1|181642.1|181733.3|181643.3|181722.1|181632.1|19
1721316050000|2024-07-18 15:20:50|181732.9|181642.9|181731.7|181641.7|181733.5|181643.5|181731.3|181641.3|8
1721316060000|2024-07-18 15:21:00|181733|181643|181733.1|181643.1|181733.8|181643.8|181723.5|181633.5|16
1721316070000|2024-07-18 15:21:10|181735.1|181645.1|181737.5|181647.5|181742.9|181652.9|181735.1|181645.1|7
1721316080000|2024-07-18 15:21:20|181737.3|181647.3|181729.8|181639.8|181737.3|181647.3|181721.7|181631.7|16
1721316090000|2024-07-18 15:21:30|181729.4|181639.4|181724.9|181634.9|181729.4|181639.4|181721.6|181631.6|18
1721316100000|2024-07-18 15:21:40|181724.6|181634.6|181731.9|181641.9|181731.9|181641.9|181721.5|181631.5|25
1721316110000|2024-07-18 15:21:50|181727.4|181637.4|181736.2|181646.2|181736.2|181646.2|181726.7|181636.7|14
1721316120000|2024-07-18 15:22:00|181732.4|181642.4|181716.1|181626.1|181736.3|181646.3|181714.5|181624.5|22
1721316130000|2024-07-18 15:22:10|181720.3|181630.3|181732.5|181642.5|181735.5|181645.5|181718.9|181628.9|14
1721316140000|2024-07-18 15:22:20|181735.5|181645.5|181726|181636|181735.5|181645.5|181714.2|181624.2|20
1721316150000|2024-07-18 15:22:30|181728.5|181638.5|181718.3|181628.3|181731.1|181641.1|181716|181626|21
1721316160000|2024-07-18 15:22:40|181714|181624|181710.2|181620.2|181716.5|181626.5|181708.9|181618.9|13
1721316170000|2024-07-18 15:22:50|181714.3|181624.3|181705.5|181615.5|181714.5|181624.5|181705.1|181615.1|15
1721316180000|2024-07-18 15:23:00|181707.6|181617.6|181741.6|181651.6|181743.7|181653.7|181707.6|181617.6|21
1721316190000|2024-07-18 15:23:10|181738.9|181648.9|181736.5|181646.5|181738.9|181648.9|181729.9|181639.9|23
1721316200000|2024-07-18 15:23:20|181735.8|181645.8|181745|181655|181768.9|181678.9|181732|181642|20
1721316210000|2024-07-18 15:23:30|181743.2|181653.2|181753.8|181663.8|181753.8|181663.8|181740.8|181650.8|16
1721316220000|2024-07-18 15:23:40|181749.7|181659.7|181714.6|181624.6|181755.1|181665.1|181705.1|181615.1|13
1721316230000|2024-07-18 15:23:50|181713.3|181623.3|181618.1|181528.1|181716.1|181626.1|181604.6|181514.6|25
1721316240000|2024-07-18 15:24:00|181618.5|181528.5|181622.7|181532.7|181622.7|181532.7|181608.2|181518.2|29
1721316250000|2024-07-18 15:24:10|181618.1|181528.1|181630|181540|181632.5|181542.5|181617.7|181527.7|17
1721316260000|2024-07-18 15:24:20|181632.5|181542.5|181647.8|181557.8|181648.5|181558.5|181626.8|181536.8|20
1721316270000|2024-07-18 15:24:30|181647.9|181557.9|181646.2|181556.2|181649.9|181559.9|181645|181555|17
1721316280000|2024-07-18 15:24:40|181643.3|181553.3|181648.7|181558.7|181648.7|181558.7|181643.1|181553.1|18
1721316290000|2024-07-18 15:24:50|181645.8|181555.8|181725|181635|181726.6|181636.6|181642.8|181552.8|26
1721316300000|2024-07-18 15:25:00|181722.6|181632.6|181712.7|181622.7|181724.1|181634.1|181709.7|181619.7|14
1721316310000|2024-07-18 15:25:10|181713.9|181623.9|181705.5|181615.5|181717.7|181627.7|181701.1|181611.1|17
1721316320000|2024-07-18 15:25:20|181705.6|181615.6|181708.8|181618.8|181714.1|181624.1|181695.6|181605.6|26
1721316330000|2024-07-18 15:25:30|181709.2|181619.2|181701.3|181611.3|181711|181621|181696.6|181606.6|14
1721316340000|2024-07-18 15:25:40|181700.8|181610.8|181711.4|181621.4|181728.7|181638.7|181700.3|181610.3|32
1721316350000|2024-07-18 15:25:50|181716.8|181626.8|181722.5|181632.5|181728.6|181638.6|181714.1|181624.1|26
1721316360000|2024-07-18 15:26:00|181719.8|181629.8|181715.6|181625.6|181719.8|181629.8|181703.4|181613.4|25
1721316370000|2024-07-18 15:26:10|181716.8|181626.8|181724.1|181634.1|181725.8|181635.8|181711.3|181621.3|24
1721316380000|2024-07-18 15:26:20|181732|181642|181731.6|181641.6|181734.6|181644.6|181725|181635|14
1721316390000|2024-07-18 15:26:30|181727.4|181637.4|181774.8|181684.8|181791.4|181701.4|181727.4|181637.4|24
1721316400000|2024-07-18 15:26:40|181776.2|181686.2|181775.9|181685.9|181777.3|181687.3|181773|181683|12
1721316410000|2024-07-18 15:26:50|181776.9|181686.9|181776.7|181686.7|181776.9|181686.9|181776.7|181686.7|3
1721316420000|2024-07-18 15:27:00|181776.9|181686.9|181779.2|181689.2|181779.2|181689.2|181776.9|181686.9|6
1721316430000|2024-07-18 15:27:10|181781|181691|181782.8|181692.8|181782.8|181692.8|181780.1|181690.1|10
1721316440000|2024-07-18 15:27:20|181782.9|181692.9|181785.1|181695.1|181788.4|181698.4|181780.6|181690.6|13
1721316450000|2024-07-18 15:27:30|181785|181695|181764.9|181674.9|181785|181695|181761.9|181671.9|11
1721316460000|2024-07-18 15:27:40|181756.7|181666.7|181745.8|181655.8|181764.7|181674.7|181745.5|181655.5|19
1721316470000|2024-07-18 15:27:50|181744|181654|181737.6|181647.6|181744|181654|181737.6|181647.6|6
1721316480000|2024-07-18 15:28:00|181736.4|181646.4|181739.9|181649.9|181739.9|181649.9|181731.6|181641.6|10
1721316490000|2024-07-18 15:28:10|181737|181647|181749.9|181659.9|181752.1|181662.1|181731.2|181641.2|14
1721316500000|2024-07-18 15:28:20|181750.9|181660.9|181757.5|181667.5|181757.5|181667.5|181742.6|181652.6|15
1721316510000|2024-07-18 15:28:30|181758.7|181668.7|181773.7|181683.7|181773.8|181683.8|181758.4|181668.4|20
1721316520000|2024-07-18 15:28:40|181773.4|181683.4|181809.1|181719.1|181812.9|181722.9|181773.4|181683.4|16
1721316530000|2024-07-18 15:28:50|181807.4|181717.4|181838|181748|181838|181748|181797.4|181707.4|28
1721316540000|2024-07-18 15:29:00|181842.9|181752.9|181831|181741|181842.9|181752.9|181820.5|181730.5|30
1721316550000|2024-07-18 15:29:10|181830.6|181740.6|181836.9|181746.9|181840|181750|181830.6|181740.6|11
1721316560000|2024-07-18 15:29:20|181829.7|181739.7|181823.3|181733.3|181829.7|181739.7|181821.3|181731.3|5
1721316570000|2024-07-18 15:29:30|181860.1|181770.1|181782.9|181692.9|181860.1|181770.1|181773.5|181683.5|22
1721316580000|2024-07-18 15:29:40|181782.4|181692.4|181777.3|181687.3|181782.4|181692.4|181771.5|181681.5|13
1721316590000|2024-07-18 15:29:50|181778.3|181688.3|181779.8|181689.8|181779.8|181689.8|181778.3|181688.3|3
1721316600000|2024-07-18 15:30:00|181780.3|181690.3|181784.7|181694.7|181806.8|181716.8|181778.5|181688.5|29
1721316610000|2024-07-18 15:30:10|181785.9|181695.9|181783.1|181693.1|181790.5|181700.5|181780.1|181690.1|27
1721316620000|2024-07-18 15:30:20|181781.7|181691.7|181786.1|181696.1|181793.7|181703.7|181779.3|181689.3|24
1721316630000|2024-07-18 15:30:30|181787.1|181697.1|181787.7|181697.7|181809.7|181719.7|181787.1|181697.1|32
1721316640000|2024-07-18 15:30:40|181787.8|181697.8|181775.7|181685.7|181787.8|181697.8|181773.8|181683.8|21
1721316650000|2024-07-18 15:30:50|181778.1|181688.1|181772.9|181682.9|181779.3|181689.3|181767.6|181677.6|17
1721316660000|2024-07-18 15:31:00|181773.1|181683.1|181757.1|181667.1|181773.2|181683.2|181757.1|181667.1|25
1721316670000|2024-07-18 15:31:10|181756.2|181666.2|181774.4|181684.4|181783.1|181693.1|181755.4|181665.4|23
1721316680000|2024-07-18 15:31:20|181777.7|181687.7|181781.8|181691.8|181785.5|181695.5|181776.4|181686.4|18
1721316690000|2024-07-18 15:31:30|181781.3|181691.3|181783.9|181693.9|181783.9|181693.9|181777.9|181687.9|14
1721316700000|2024-07-18 15:31:40|181779.1|181689.1|181779.9|181689.9|181785.7|181695.7|181779.1|181689.1|11
1721316710000|2024-07-18 15:31:50|181782.2|181692.2|181776.4|181686.4|181784.7|181694.7|181776|181686|19
1721316720000|2024-07-18 15:32:00|181775.1|181685.1|181780.3|181690.3|181780.3|181690.3|181772.5|181682.5|17
1721316730000|2024-07-18 15:32:10|181779.2|181689.2|181773.6|181683.6|181784.8|181694.8|181768.6|181678.6|18
1721316740000|2024-07-18 15:32:20|181773.5|181683.5|181778.3|181688.3|181795.5|181705.5|181773.3|181683.3|28
1721316750000|2024-07-18 15:32:30|181775|181685|181765.4|181675.4|181780.8|181690.8|181764|181674|17
1721316760000|2024-07-18 15:32:40|181762.3|181672.3|181746.3|181656.3|181766.2|181676.2|181742.5|181652.5|24
1721316770000|2024-07-18 15:32:50|181746.4|181656.4|181743.8|181653.8|181748.8|181658.8|181739.5|181649.5|10
1721316780000|2024-07-18 15:33:00|181743|181653|181744.9|181654.9|181753.2|181663.2|181739.4|181649.4|16
1721316790000|2024-07-18 15:33:10|181744.8|181654.8|181745.1|181655.1|181745.1|181655.1|181738.4|181648.4|17
1721316800000|2024-07-18 15:33:20|181744.1|181654.1|181745.4|181655.4|181750|181660|181732|181642|17
1721316810000|2024-07-18 15:33:30|181750.7|181660.7|181750.3|181660.3|181758.3|181668.3|181739|181649|20
1721316820000|2024-07-18 15:33:40|181750.9|181660.9|181758.3|181668.3|181758.3|181668.3|181750.9|181660.9|10
1721316830000|2024-07-18 15:33:50|181757.4|181667.4|181750.2|181660.2|181757.4|181667.4|181746.6|181656.6|15
1721316840000|2024-07-18 15:34:00|181746.3|181656.3|181728.2|181638.2|181751.5|181661.5|181727.1|181637.1|14
1721316850000|2024-07-18 15:34:10|181727.5|181637.5|181726.8|181636.8|181727.5|181637.5|181726.6|181636.6|3
1721316860000|2024-07-18 15:34:20|181727.2|181637.2|181720.3|181630.3|181727.2|181637.2|181718.9|181628.9|7
1721316870000|2024-07-18 15:34:30|181719.3|181629.3|181721.1|181631.1|181722.4|181632.4|181719.3|181629.3|6
1721316880000|2024-07-18 15:34:40|181721.5|181631.5|181725.5|181635.5|181727.6|181637.6|181721.5|181631.5|9
1721316890000|2024-07-18 15:34:50|181724.3|181634.3|181728.7|181638.7|181728.8|181638.8|181724|181634|8
1721316900000|2024-07-18 15:35:00|181734.7|181644.7|181735.8|181645.8|181738.6|181648.6|181732.8|181642.8|12
1721316910000|2024-07-18 15:35:10|181734.2|181644.2|181737.7|181647.7|181737.7|181647.7|181734.1|181644.1|7
1721316920000|2024-07-18 15:35:20|181737.4|181647.4|181734.5|181644.5|181738.6|181648.6|181729.9|181639.9|17
1721316930000|2024-07-18 15:35:30|181734.4|181644.4|181736.1|181646.1|181740.7|181650.7|181734.2|181644.2|12
1721316940000|2024-07-18 15:35:40|181736.7|181646.7|181736.7|181646.7|181738.3|181648.3|181733.2|181643.2|12
1721316950000|2024-07-18 15:35:50|181739.4|181649.4|181740.6|181650.6|181743.8|181653.8|181737.1|181647.1|15
1721316960000|2024-07-18 15:36:00|181760.8|181670.8|181753.5|181663.5|181760.8|181670.8|181742.7|181652.7|27
1721316970000|2024-07-18 15:36:10|181751.2|181661.2|181753.3|181663.3|181758.1|181668.1|181746.8|181656.8|17
1721316980000|2024-07-18 15:36:20|181753.4|181663.4|181752.1|181662.1|181754.9|181664.9|181742.5|181652.5|17
1721316990000|2024-07-18 15:36:30|181745.6|181655.6|181753|181663|181753.2|181663.2|181741.7|181651.7|15
1721317000000|2024-07-18 15:36:40|181752.3|181662.3|181751.4|181661.4|181755.4|181665.4|181745.9|181655.9|13
1721317010000|2024-07-18 15:36:50|181746.8|181656.8|181743.4|181653.4|181752.1|181662.1|181739.8|181649.8|10
1721317020000|2024-07-18 15:37:00|181744.8|181654.8|181742.4|181652.4|181747|181657|181742.4|181652.4|6
1721317030000|2024-07-18 15:37:10|181751.7|181661.7|181742.6|181652.6|181751.7|181661.7|181734.3|181644.3|12
1721317040000|2024-07-18 15:37:20|181742.4|181652.4|181737.9|181647.9|181743.3|181653.3|181735.1|181645.1|17
1721317050000|2024-07-18 15:37:30|181741.5|181651.5|181741.8|181651.8|181742.9|181652.9|181737.9|181647.9|11
1721317060000|2024-07-18 15:37:40|181741.9|181651.9|181743.4|181653.4|181744.2|181654.2|181739.3|181649.3|8
1721317070000|2024-07-18 15:37:50|181741.4|181651.4|181737.8|181647.8|181741.4|181651.4|181734.2|181644.2|11
1721317080000|2024-07-18 15:38:00|181739.2|181649.2|181754.8|181664.8|181755.6|181665.6|181739.2|181649.2|17
1721317090000|2024-07-18 15:38:10|181755.7|181665.7|181761.7|181671.7|181761.9|181671.9|181742.7|181652.7|26
1721317100000|2024-07-18 15:38:20|181763.6|181673.6|181768.5|181678.5|181770|181680|181763.6|181673.6|11
1721317110000|2024-07-18 15:38:30|181768.4|181678.4|181770.2|181680.2|181774.2|181684.2|181766|181676|9
1721317120000|2024-07-18 15:38:40|181770.3|181680.3|181768.8|181678.8|181770.3|181680.3|181764|181674|19
1721317130000|2024-07-18 15:38:50|181766.3|181676.3|181773|181683|181777|181687|181766.3|181676.3|10
1721317140000|2024-07-18 15:39:00|181769|181679|181821.5|181731.5|181826.9|181736.9|181766.6|181676.6|28
1721317150000|2024-07-18 15:39:10|181822.2|181732.2|181825.1|181735.1|181829.9|181739.9|181821|181731|17
1721317160000|2024-07-18 15:39:20|181827.6|181737.6|181831.3|181741.3|181831.3|181741.3|181826.3|181736.3|9
1721317170000|2024-07-18 15:39:30|181832.6|181742.6|181828.7|181738.7|181834.9|181744.9|181825.8|181735.8|15
1721317180000|2024-07-18 15:39:40|181825.8|181735.8|181811.7|181721.7|181826.1|181736.1|181811.7|181721.7|13
1721317190000|2024-07-18 15:39:50|181811.6|181721.6|181812.8|181722.8|181813.4|181723.4|181809.5|181719.5|8
1721317200000|2024-07-18 15:40:00|181812.9|181722.9|181809.4|181719.4|181814.4|181724.4|181809.3|181719.3|11
1721317210000|2024-07-18 15:40:10|181811.2|181721.2|181810.2|181720.2|181811.2|181721.2|181809.6|181719.6|7
1721317220000|2024-07-18 15:40:20|181809.5|181719.5|181806.1|181716.1|181809.9|181719.9|181806.1|181716.1|7
1721317230000|2024-07-18 15:40:30|181804|181714|181807.9|181717.9|181807.9|181717.9|181798.8|181708.8|15
1721317240000|2024-07-18 15:40:40|181808.1|181718.1|181805.8|181715.8|181808.2|181718.2|181805.8|181715.8|4
1721317250000|2024-07-18 15:40:50|181805.7|181715.7|181788.8|181698.8|181806.1|181716.1|181787.9|181697.9|17
1721317260000|2024-07-18 15:41:00|181788.9|181698.9|181794.1|181704.1|181794.1|181704.1|181780.1|181690.1|28
1721317270000|2024-07-18 15:41:10|181794|181704|181766.1|181676.1|181794|181704|181765.2|181675.2|27
1721317280000|2024-07-18 15:41:20|181767|181677|181770.5|181680.5|181777|181687|181764|181674|28
1721317290000|2024-07-18 15:41:30|181768.7|181678.7|181652.5|181562.5|181769.3|181679.3|181648|181558|32
1721317300000|2024-07-18 15:41:40|181652.2|181562.2|181663.8|181573.8|181663.8|181573.8|181645.9|181555.9|22
1721317310000|2024-07-18 15:41:50|181669.6|181579.6|181649|181559|181681.2|181591.2|181649|181559|30
1721317320000|2024-07-18 15:42:00|181650.2|181560.2|181657.8|181567.8|181667.8|181577.8|181649.7|181559.7|24
1721317330000|2024-07-18 15:42:10|181656.2|181566.2|181651.7|181561.7|181659.8|181569.8|181650.5|181560.5|24
1721317340000|2024-07-18 15:42:20|181652.9|181562.9|181640.2|181550.2|181652.9|181562.9|181635.8|181545.8|21
1721317350000|2024-07-18 15:42:30|181638|181548|181606.7|181516.7|181638|181548|181604.9|181514.9|19
1721317360000|2024-07-18 15:42:40|181610.5|181520.5|181612.3|181522.3|181620.4|181530.4|181610.5|181520.5|17
1721317370000|2024-07-18 15:42:50|181617.1|181527.1|181610.2|181520.2|181619.2|181529.2|181602.5|181512.5|30
1721317380000|2024-07-18 15:43:00|181610|181520|181603.8|181513.8|181611.7|181521.7|181600.8|181510.8|17
1721317390000|2024-07-18 15:43:10|181598.7|181508.7|181588.2|181498.2|181598.7|181508.7|181583.5|181493.5|26
1721317400000|2024-07-18 15:43:20|181584.7|181494.7|181535.2|181445.2|181584.7|181494.7|181521.1|181420.9|21
1721317410000|2024-07-18 15:43:30|181532.8|181442.8|181543.5|181453.5|181543.5|181453.5|181521.6|181431.6|20
1721317420000|2024-07-18 15:43:40|181544.9|181454.9|181551.5|181461.5|181554.6|181464.6|181544.9|181454.9|17
1721317430000|2024-07-18 15:43:50|181551.1|181461.1|181596.3|181506.3|181601.9|181511.9|181549.1|181459.1|23
1721317440000|2024-07-18 15:44:00|181597.6|181507.6|181596.1|181506.1|181607.2|181517.2|181587.5|181497.5|28
1721317450000|2024-07-18 15:44:10|181598.9|181508.9|181596.7|181506.7|181605.8|181515.8|181593.1|181503.1|26
1721317460000|2024-07-18 15:44:20|181596.6|181506.6|181604.7|181514.7|181607.9|181517.9|181596.5|181506.5|23
1721317470000|2024-07-18 15:44:30|181604.5|181514.5|181614.2|181524.2|181620.4|181530.4|181603.5|181513.5|28
1721317480000|2024-07-18 15:44:40|181614.4|181524.4|181624.2|181534.2|181627.2|181537.2|181614.1|181524.1|27
1721317490000|2024-07-18 15:44:50|181623.6|181533.6|181636.7|181546.7|181653.1|181563.1|181623.6|181533.6|27
1721317500000|2024-07-18 15:45:00|181636.9|181546.9|181619|181529|181636.9|181546.9|181613.3|181523.3|28
1721317510000|2024-07-18 15:45:10|181617.7|181527.7|181615.5|181525.5|181625|181535|181615.3|181525.3|25
1721317520000|2024-07-18 15:45:20|181619.5|181529.5|181621.9|181531.9|181624|181534|181613.7|181523.7|20
1721317530000|2024-07-18 15:45:30|181622.1|181532.1|181606.6|181516.6|181622.2|181532.2|181606.6|181516.6|27
1721317540000|2024-07-18 15:45:40|181606.7|181516.7|181600.6|181510.6|181607.7|181517.7|181596|181506|20
1721317550000|2024-07-18 15:45:50|181600.5|181510.5|181601.5|181511.5|181603.5|181513.5|181583.9|181493.9|25
1721317560000|2024-07-18 15:46:00|181599.2|181509.2|181605.7|181515.7|181609|181519|181599.2|181509.2|13
1721317570000|2024-07-18 15:46:10|181604|181514|181609.6|181519.6|181609.7|181519.7|181599.4|181509.4|15
1721317580000|2024-07-18 15:46:20|181609.4|181519.4|181608.3|181518.3|181609.9|181519.9|181603.6|181513.6|24
1721317590000|2024-07-18 15:46:30|181609.8|181519.8|181588.6|181498.6|181611.1|181521.1|181588.6|181498.6|29
1721317600000|2024-07-18 15:46:40|181588.3|181498.3|181589.8|181499.8|181590|181500|181580.4|181490.4|12
1721317610000|2024-07-18 15:46:50|181589.7|181499.7|181585.2|181495.2|181589.7|181499.7|181585.2|181495.2|8
1721317620000|2024-07-18 15:47:00|181598.2|181508.2|181625.6|181535.6|181625.6|181535.6|181594.8|181504.8|29
1721317630000|2024-07-18 15:47:10|181624.6|181534.6|181625.2|181535.2|181630.6|181540.6|181622.4|181532.4|24
1721317640000|2024-07-18 15:47:20|181628.9|181538.9|181636.4|181546.4|181640.9|181550.9|181628.9|181538.9|16
1721317650000|2024-07-18 15:47:30|181639.6|181549.6|181664.8|181574.8|181672.5|181582.5|181639.6|181549.6|27
1721317660000|2024-07-18 15:47:40|181667.1|181577.1|181668.6|181578.6|181668.6|181578.6|181662.5|181572.5|18
1721317670000|2024-07-18 15:47:50|181668.8|181578.8|181668.2|181578.2|181668.8|181578.8|181659.4|181569.4|19
1721317680000|2024-07-18 15:48:00|181669.1|181579.1|181664.2|181574.2|181669.1|181579.1|181657.4|181567.4|18
1721317690000|2024-07-18 15:48:10|181663.3|181573.3|181683.1|181593.1|181684.3|181594.3|181663.3|181573.3|18
1721317700000|2024-07-18 15:48:20|181679.1|181589.1|181666.4|181576.4|181681.5|181591.5|181659.8|181569.8|23
1721317710000|2024-07-18 15:48:30|181674.2|181584.2|181659.7|181569.7|181679.4|181589.4|181655.3|181565.3|23
1721317720000|2024-07-18 15:48:40|181660|181570|181653.5|181563.5|181674.6|181584.6|181653.5|181563.5|24
1721317730000|2024-07-18 15:48:50|181658.1|181568.1|181656.5|181566.5|181665|181575|181656.5|181566.5|21
1721317740000|2024-07-18 15:49:00|181656.8|181566.8|181655.5|181565.5|181656.9|181566.9|181652.6|181562.6|18
1721317750000|2024-07-18 15:49:10|181657.9|181567.9|181669|181579|181671|181581|181657.9|181567.9|17
1721317760000|2024-07-18 15:49:20|181667.4|181577.4|181664.9|181574.9|181673.6|181583.6|181664.9|181574.9|16
1721317770000|2024-07-18 15:49:30|181667.2|181577.2|181659.9|181569.9|181667.3|181577.3|181658.5|181568.5|14
1721317780000|2024-07-18 15:49:40|181659.7|181569.7|181657.9|181567.9|181665.6|181575.6|181657.8|181567.8|17
1721317790000|2024-07-18 15:49:50|181657.8|181567.8|181666.2|181576.2|181666.2|181576.2|181657.8|181567.8|4
1721317800000|2024-07-18 15:50:00|181672.6|181582.6|181656.3|181566.3|181672.6|181582.6|181656.1|181566.1|21
1721317810000|2024-07-18 15:50:10|181656.2|181566.2|181656.1|181566.1|181662.7|181572.7|181654.4|181564.4|19
1721317820000|2024-07-18 15:50:20|181656.2|181566.2|181671.3|181581.3|181679.6|181589.6|181656.2|181566.2|19
1721317830000|2024-07-18 15:50:30|181669.8|181579.8|181666.1|181576.1|181674.4|181584.4|181664.6|181574.6|23
1721317840000|2024-07-18 15:50:40|181667.1|181577.1|181667.7|181577.7|181672.9|181582.9|181667.1|181577.1|12
1721317850000|2024-07-18 15:50:50|181667.8|181577.8|181644.6|181554.6|181668|181578|181643.4|181553.4|22
1721317860000|2024-07-18 15:51:00|181644.7|181554.7|181643.3|181553.3|181651.1|181561.1|181643.1|181553.1|24
1721317870000|2024-07-18 15:51:10|181645.9|181555.9|181643|181553|181646.4|181556.4|181636.3|181546.3|21
1721317880000|2024-07-18 15:51:20|181643.2|181553.2|181636|181546|181645.9|181555.9|181636|181546|25
1721317890000|2024-07-18 15:51:30|181633|181543|181615.4|181525.4|181634.4|181544.4|181615.4|181525.4|18
1721317900000|2024-07-18 15:51:40|181615.3|181525.3|181608.5|181518.5|181615.4|181525.4|181605|181515|18
1721317910000|2024-07-18 15:51:50|181608.4|181518.4|181605.7|181515.7|181608.6|181518.6|181604.9|181514.9|21
1721317920000|2024-07-18 15:52:00|181610.6|181520.6|181600.6|181510.6|181610.6|181520.6|181596.3|181506.3|26
1721317930000|2024-07-18 15:52:10|181597.5|181507.5|181603.4|181513.4|181605.7|181515.7|181597.5|181507.5|15
1721317940000|2024-07-18 15:52:20|181602.5|181512.5|181623|181533|181626.6|181536.6|181602.5|181512.5|13
1721317950000|2024-07-18 15:52:30|181625.8|181535.8|181641.7|181551.7|181644.3|181554.3|181621.6|181531.6|29
1721317960000|2024-07-18 15:52:40|181641.6|181551.6|181626.1|181536.1|181641.6|181551.6|181624.4|181534.4|21
1721317970000|2024-07-18 15:52:50|181618.1|181528.1|181622.3|181532.3|181623.6|181533.6|181616.4|181526.4|18
1721317980000|2024-07-18 15:53:00|181620.1|181530.1|181618.4|181528.4|181621.2|181531.2|181618.4|181528.4|11
1721317990000|2024-07-18 15:53:10|181618.6|181528.6|181629|181539|181629|181539|181617.5|181527.5|11
1721318000000|2024-07-18 15:53:20|181629.2|181539.2|181625.4|181535.4|181629.2|181539.2|181625|181535|6
1721318010000|2024-07-18 15:53:30|181624.5|181534.5|181619.4|181529.4|181626.1|181536.1|181617.9|181527.9|11
1721318020000|2024-07-18 15:53:40|181620.5|181530.5|181623|181533|181629.8|181539.8|181620.5|181530.5|13
1721318030000|2024-07-18 15:53:50|181623.9|181533.9|181645.4|181555.4|181646|181556|181623.9|181533.9|21
1721318040000|2024-07-18 15:54:00|181645.6|181555.6|181650.3|181560.3|181650.3|181560.3|181642.9|181552.9|9
1721318050000|2024-07-18 15:54:10|181650.4|181560.4|181654|181564|181654.1|181564.1|181647|181557|15
1721318060000|2024-07-18 15:54:20|181653.9|181563.9|181645.8|181555.8|181653.9|181563.9|181638.1|181548.1|25
1721318070000|2024-07-18 15:54:30|181643.5|181553.5|181647.1|181557.1|181649.7|181559.7|181638.8|181548.8|12
1721318080000|2024-07-18 15:54:40|181646.2|181556.2|181647.5|181557.5|181655.7|181565.7|181643.1|181553.1|21
1721318090000|2024-07-18 15:54:50|181647.8|181557.8|181651.4|181561.4|181653.5|181563.5|181647.8|181557.8|14
1721318100000|2024-07-18 15:55:00|181649.2|181559.2|181651.9|181561.9|181654.1|181564.1|181649.2|181559.2|14
1721318110000|2024-07-18 15:55:10|181653.6|181563.6|181650.5|181560.5|181655.7|181565.7|181650.5|181560.5|7
1721318120000|2024-07-18 15:55:20|181650.3|181560.3|181720.9|181630.9|181726.5|181636.5|181648.1|181558.1|19
1721318130000|2024-07-18 15:55:30|181720.2|181630.2|181729.9|181639.9|181731.5|181641.5|181720.2|181630.2|27
1721318140000|2024-07-18 15:55:40|181729.8|181639.8|181722.6|181632.6|181733.3|181643.3|181722.6|181632.6|21
1721318150000|2024-07-18 15:55:50|181718|181628|181719.9|181629.9|181723.1|181633.1|181716.4|181626.4|13
1721318160000|2024-07-18 15:56:00|181718.5|181628.5|181714.1|181624.1|181719.7|181629.7|181710.6|181620.6|20
1721318170000|2024-07-18 15:56:10|181714|181624|181688.9|181598.9|181714|181624|181688.1|181598.1|20
1721318180000|2024-07-18 15:56:20|181690.1|181600.1|181693.5|181603.5|181693.5|181603.5|181689.6|181599.6|9
1721318190000|2024-07-18 15:56:30|181695.4|181605.4|181692.1|181602.1|181696.6|181606.6|181690.4|181600.4|15
1721318200000|2024-07-18 15:56:40|181690.1|181600.1|181690.9|181600.9|181696.6|181606.6|181690.1|181600.1|19
1721318210000|2024-07-18 15:56:50|181688.1|181598.1|181695|181605|181697.8|181607.8|181686.9|181596.9|21
1721318220000|2024-07-18 15:57:00|181701.6|181611.6|181693.1|181603.1|181701.6|181611.6|181693.1|181603.1|16
1721318230000|2024-07-18 15:57:10|181693.2|181603.2|181687.7|181597.7|181695.3|181605.3|181685.4|181595.4|30
1721318240000|2024-07-18 15:57:20|181687.6|181597.6|181690.1|181600.1|181695.5|181605.5|181687.6|181597.6|10
1721318250000|2024-07-18 15:57:30|181688.4|181598.4|181683.8|181593.8|181692.5|181602.5|181683.8|181593.8|18
1721318260000|2024-07-18 15:57:40|181681.9|181591.9|181684.3|181594.3|181692.9|181602.9|181681.9|181591.9|14
1721318270000|2024-07-18 15:57:50|181683.5|181593.5|181689.8|181599.8|181690.7|181600.7|181673.3|181583.3|20
1721318280000|2024-07-18 15:58:00|181690.8|181600.8|181677|181587|181691.3|181601.3|181673.6|181583.6|22
1721318290000|2024-07-18 15:58:10|181673.5|181583.5|181677.9|181587.9|181681.9|181591.9|181672|181582|15
1721318300000|2024-07-18 15:58:20|181677.8|181587.8|181664.8|181574.8|181677.8|181587.8|181660.5|181570.5|18
1721318310000|2024-07-18 15:58:30|181666.8|181576.8|181659.3|181569.3|181667.1|181577.1|181656.7|181566.7|20
1721318320000|2024-07-18 15:58:40|181655.9|181565.9|181669.4|181579.4|181673.1|181583.1|181644.6|181554.6|22
1721318330000|2024-07-18 15:58:50|181674.2|181584.2|181677.9|181587.9|181683.7|181593.7|181674.2|181584.2|16
1721318340000|2024-07-18 15:59:00|181677.7|181587.7|181683.7|181593.7|181683.7|181593.7|181676.9|181586.9|16
1721318350000|2024-07-18 15:59:10|181682.6|181592.6|181683.2|181593.2|181683.5|181593.5|181678.3|181588.3|15
1721318360000|2024-07-18 15:59:20|181676|181586|181688.6|181598.6|181688.6|181598.6|181675.4|181585.4|12
1721318370000|2024-07-18 15:59:30|181688.7|181598.7|181806.6|181716.6|181816.5|181726.5|181684.8|181594.8|27
1721318380000|2024-07-18 15:59:40|181812.5|181722.5|181812.6|181722.6|181815.3|181725.3|181808.4|181718.4|27
1721318390000|2024-07-18 15:59:50|181812.7|181722.7|181806.9|181716.9|181812.7|181722.7|181802.4|181712.4|18
1721318400000|2024-07-18 16:00:00|181807.1|181717.1|181867.1|181777.1|181867.1|181777.1|181807.1|181717.1|35
1721318410000|2024-07-18 16:00:10|181866|181776|181888.1|181758.1|181904.1|181776.8|181866|181757.2|21
1721318420000|2024-07-18 16:00:20|181887.3|181757.3|181883.5|181753.5|181888|181758|181877.1|181747.1|17
1721318430000|2024-07-18 16:00:30|181883.4|181753.4|181871.2|181741.2|181883.5|181753.5|181868.1|181738.1|23
1721318440000|2024-07-18 16:00:40|181874|181744|181870.5|181740.5|181875.7|181745.7|181870.3|181740.3|16
1721318450000|2024-07-18 16:00:50|181872.4|181742.4|181865.4|181735.4|181872.4|181742.4|181864.1|181734.1|16
1721318460000|2024-07-18 16:01:00|181865.8|181735.8|181877.1|181747.1|181879.6|181749.6|181865.8|181735.8|23
1721318470000|2024-07-18 16:01:10|181871.4|181741.4|181933.2|181803.2|181939.3|181809.3|181871.4|181741.4|20
1721318480000|2024-07-18 16:01:20|181933.5|181803.5|181912.5|181782.5|181934.7|181804.7|181907|181777|21
1721318490000|2024-07-18 16:01:30|181915.1|181785.1|181923.7|181793.7|181924|181794|181909.8|181779.8|14
1721318500000|2024-07-18 16:01:40|181920.8|181790.8|181911.1|181781.1|181932.2|181802.2|181911.1|181781.1|28
1721318510000|2024-07-18 16:01:50|181910.9|181780.9|181895.1|181805.1|181913.7|181808.9|181892.6|181780.9|22
1721318520000|2024-07-18 16:02:00|181894.1|181804.1|181886.4|181796.4|181894.4|181804.4|181883.8|181793.8|23
1721318530000|2024-07-18 16:02:10|181887.5|181797.5|181873.3|181783.3|181889.6|181799.6|181869.9|181779.9|21
1721318540000|2024-07-18 16:02:20|181873.2|181783.2|181894.6|181804.6|181894.6|181804.6|181868.1|181778.1|20
1721318550000|2024-07-18 16:02:30|181892.9|181802.9|181899.8|181809.8|181899.8|181809.8|181892.3|181802.3|9
1721318560000|2024-07-18 16:02:40|181898.7|181808.7|181894.2|181804.2|181899.2|181809.2|181894.2|181804.2|15
1721318570000|2024-07-18 16:02:50|181894.1|181804.1|181897.7|181807.7|181897.7|181807.7|181889.9|181799.9|17
1721318580000|2024-07-18 16:03:00|181893.1|181803.1|181890.7|181800.7|181896|181806|181889.7|181799.7|11
1721318590000|2024-07-18 16:03:10|181890.5|181800.5|181895.3|181805.3|181895.3|181805.3|181884.3|181794.3|14
1721318600000|2024-07-18 16:03:20|181896|181806|181894.1|181804.1|181896|181806|181888.3|181798.3|11
1721318610000|2024-07-18 16:03:30|181893.9|181803.9|181868.7|181778.7|181893.9|181803.9|181868.5|181778.5|24
1721318620000|2024-07-18 16:03:40|181872.6|181782.6|181886|181796|181886|181796|181872.6|181782.6|11
1721318630000|2024-07-18 16:03:50|181889.1|181799.1|181882.3|181792.3|181889.1|181799.1|181882.1|181792.1|15
1721318640000|2024-07-18 16:04:00|181882.4|181792.4|181875.9|181785.9|181885.1|181795.1|181872.9|181782.9|24
1721318650000|2024-07-18 16:04:10|181875.7|181785.7|181879.5|181789.5|181884.7|181794.7|181875.7|181785.7|18
1721318660000|2024-07-18 16:04:20|181880.7|181790.7|181880.2|181790.2|181885.9|181795.9|181879.7|181789.7|17
1721318670000|2024-07-18 16:04:30|181880.1|181790.1|181882|181792|181882|181792|181876.8|181786.8|13
1721318680000|2024-07-18 16:04:40|181882.2|181792.2|181880.9|181790.9|181882.2|181792.2|181875.3|181785.3|20
1721318690000|2024-07-18 16:04:50|181879.8|181789.8|181904.1|181774.1|181918.7|181812.1|181879.5|181774.1|16
1721318700000|2024-07-18 16:05:00|181903.9|181773.9|181920.5|181790.5|181920.5|181790.5|181900.9|181770.9|14
1721318710000|2024-07-18 16:05:10|181906.2|181776.2|181907.2|181777.2|181920.5|181790.5|181901.7|181771.7|20
1721318720000|2024-07-18 16:05:20|181906.1|181776.1|181911.7|181781.7|181925.5|181795.5|181906.1|181776.1|17
1721318730000|2024-07-18 16:05:30|181919.2|181789.2|181916.7|181786.7|181919.2|181789.2|181913.1|181783.1|17
1721318740000|2024-07-18 16:05:40|181914.5|181784.5|181895.8|181805.8|181914.5|181813.8|181890|181783.2|11
1721318750000|2024-07-18 16:05:50|181897.1|181807.1|181891.6|181801.6|181897.8|181807.8|181884.4|181794.4|15
1721318760000|2024-07-18 16:06:00|181887|181797|181887.8|181797.8|181893.8|181803.8|181885.7|181795.7|17
1721318770000|2024-07-18 16:06:10|181887.6|181797.6|181893.9|181803.9|181893.9|181803.9|181887.6|181797.6|5
1721318780000|2024-07-18 16:06:20|181889.9|181799.9|181887.1|181797.1|181890.1|181800.1|181887.1|181797.1|7
1721318790000|2024-07-18 16:06:30|181892.8|181802.8|181878.6|181788.6|181892.8|181802.8|181873.3|181783.3|11
1721318800000|2024-07-18 16:06:40|181878.8|181788.8|181888.5|181758.5|181888.5|181793.7|181875.4|181753.6|16
1721318810000|2024-07-18 16:06:50|181887.8|181757.8|181874.4|181784.4|181891.4|181785.8|181874.4|181753.5|19
1721318820000|2024-07-18 16:07:00|181870.3|181780.3|181869.2|181779.2|181875.4|181785.4|181866|181776|14
1721318830000|2024-07-18 16:07:10|181869|181779|181872.2|181782.2|181872.2|181782.2|181869|181779|11
1721318840000|2024-07-18 16:07:20|181870.4|181780.4|181872.5|181782.5|181872.5|181782.5|181868|181778|10
1721318850000|2024-07-18 16:07:30|181868.4|181778.4|181868.3|181778.3|181868.4|181778.4|181868.3|181778.3|2
1721318860000|2024-07-18 16:07:40|181872.3|181782.3|181871.8|181781.8|181872.3|181782.3|181871.8|181781.8|5
1721318870000|2024-07-18 16:07:50|181867.6|181777.6|181870.3|181780.3|181871.5|181781.5|181867.5|181777.5|6
1721318880000|2024-07-18 16:08:00|181870.5|181780.5|181869.5|181779.5|181872.7|181782.7|181868|181778|13
1721318890000|2024-07-18 16:08:10|181871.1|181781.1|181835.8|181745.8|181871.3|181781.3|181835.8|181745.8|21
1721318900000|2024-07-18 16:08:20|181838.5|181748.5|181844.6|181754.6|181844.6|181754.6|181838.5|181748.5|5
1721318910000|2024-07-18 16:08:30|181843|181753|181844.7|181754.7|181844.7|181754.7|181843|181753|4
1721318920000|2024-07-18 16:08:40|181841.9|181751.9|181844.7|181754.7|181848.2|181758.2|181841.9|181751.9|11
1721318930000|2024-07-18 16:08:50|181844.6|181754.6|181843.3|181753.3|181844.6|181754.6|181843.1|181753.1|4
1721318940000|2024-07-18 16:09:00|181843.5|181753.5|181832.9|181742.9|181843.5|181753.5|181829.7|181739.7|18
1721318950000|2024-07-18 16:09:10|181833.4|181743.4|181831.6|181741.6|181833.4|181743.4|181831.6|181741.6|4
1721318960000|2024-07-18 16:09:20|181832.8|181742.8|181832.5|181742.5|181833.2|181743.2|181830.7|181740.7|10
1721318970000|2024-07-18 16:09:30|181832.4|181742.4|181821.5|181731.5|181832.5|181742.5|181817.7|181727.7|13
1721318980000|2024-07-18 16:09:40|181822.4|181732.4|181810.4|181720.4|181823.9|181733.9|181810.4|181720.4|11
1721318990000|2024-07-18 16:09:50|181808.6|181718.6|181802.7|181712.7|181811.8|181721.8|181802.7|181712.7|18
1721319000000|2024-07-18 16:10:00|181801.2|181711.2|181802.8|181712.8|181802.8|181712.8|181798.1|181708.1|8
1721319010000|2024-07-18 16:10:10|181804.6|181714.6|181804.1|181714.1|181810.3|181720.3|181803.9|181713.9|20
1721319020000|2024-07-18 16:10:20|181801.5|181711.5|181796.1|181706.1|181803.5|181713.5|181793.8|181703.8|16
1721319030000|2024-07-18 16:10:30|181795.4|181705.4|181779|181689|181795.4|181705.4|181778.3|181688.3|16
1721319040000|2024-07-18 16:10:40|181779.3|181689.3|181791.5|181701.5|181791.5|181701.5|181778.3|181688.3|14
1721319050000|2024-07-18 16:10:50|181790.9|181700.9|181785.4|181695.4|181791.2|181701.2|181785.4|181695.4|14
1721319060000|2024-07-18 16:11:00|181785.2|181695.2|181784.9|181694.9|181785.2|181695.2|181784.9|181694.9|2
1721319070000|2024-07-18 16:11:10|181785.7|181695.7|181798.7|181708.7|181798.7|181708.7|181785.7|181695.7|15
1721319080000|2024-07-18 16:11:20|181799|181709|181797.7|181707.7|181805.6|181715.6|181797.6|181707.6|15
1721319090000|2024-07-18 16:11:30|181797.5|181707.5|181787.3|181697.3|181800.5|181710.5|181787.3|181697.3|15
1721319100000|2024-07-18 16:11:40|181786.1|181696.1|181791.4|181701.4|181791.4|181701.4|181783.2|181693.2|15
1721319110000|2024-07-18 16:11:50|181789.9|181699.9|181784.9|181694.9|181795.7|181705.7|181779.2|181689.2|17
1721319120000|2024-07-18 16:12:00|181785|181695|181787.6|181697.6|181787.6|181697.6|181777.5|181687.5|9
1721319130000|2024-07-18 16:12:10|181790.7|181700.7|181776.1|181686.1|181790.7|181700.7|181776|181686|10
1721319140000|2024-07-18 16:12:20|181776.6|181686.6|181786.1|181696.1|181790|181700|181776.6|181686.6|15
1721319150000|2024-07-18 16:12:30|181789.5|181699.5|181783.9|181693.9|181790.7|181700.7|181783.9|181693.9|22
1721319160000|2024-07-18 16:12:40|181783.2|181693.2|181817.4|181687.4|181822.2|181693.2|181781.1|181683.7|12
1721319170000|2024-07-18 16:12:50|181823|181693|181815.9|181685.9|181823|181693|181815.8|181685.8|11
1721319180000|2024-07-18 16:13:00|181816.4|181686.4|181813.4|181683.4|181818.5|181688.5|181813.4|181683.4|13
1721319190000|2024-07-18 16:13:10|181809.9|181679.9|181814.1|181684.1|181814.1|181684.1|181807.4|181677.4|9
1721319200000|2024-07-18 16:13:20|181809.7|181679.7|181827.7|181697.7|181828.4|181698.4|181809.7|181679.7|14
1721319210000|2024-07-18 16:13:30|181825.6|181695.6|181835.3|181705.3|181835.3|181705.3|181824.3|181694.3|22
1721319220000|2024-07-18 16:13:40|181831.2|181701.2|181831.4|181701.4|181831.4|181701.4|181831.1|181701.1|5
1721319230000|2024-07-18 16:13:50|181830.9|181700.9|181824.1|181694.1|181830.9|181700.9|181823.4|181693.4|12
1721319240000|2024-07-18 16:14:00|181820.4|181690.4|181826|181696|181826|181696|181820.3|181690.3|7
1721319250000|2024-07-18 16:14:10|181826.5|181696.5|181821.2|181691.2|181827.5|181697.5|181820.7|181690.7|9
1721319260000|2024-07-18 16:14:20|181821.4|181691.4|181826.7|181696.7|181827.2|181697.2|181821.4|181691.4|9
1721319270000|2024-07-18 16:14:30|181826.9|181696.9|181827.2|181697.2|181827.3|181697.3|181826.9|181696.9|5
1721319280000|2024-07-18 16:14:40|181827.1|181697.1|181826.9|181696.9|181827.1|181697.1|181826.9|181696.9|3
1721319290000|2024-07-18 16:14:50|181831|181701|181825.7|181695.7|181831|181701|181822|181692|4
1721319300000|2024-07-18 16:15:00|181892.9|181762.9|181926.9|181796.9|181930.9|181800.9|181892.9|181762.9|16
1721319310000|2024-07-18 16:15:10|181924.8|181794.8|181953.6|181823.6|181953.6|181823.6|181924.3|181794.3|10
1721319320000|2024-07-18 16:15:20|181960.2|181830.2|181963.2|181833.2|181970.7|181840.7|181959.4|181829.4|22
1721319330000|2024-07-18 16:15:30|181964.4|181834.4|181966.9|181836.9|181970.8|181840.8|181964.4|181834.4|8
1721319340000|2024-07-18 16:15:40|181969.6|181839.6|181957.7|181867.7|181984.9|181874.9|181956.4|181839.6|22
1721319350000|2024-07-18 16:15:50|181955.9|181865.9|181894.7|181804.7|181958.7|181868.7|181894.7|181804.7|11
1721319360000|2024-07-18 16:16:00|181844|181754|181837.9|181747.9|181849.3|181759.3|181826.6|181736.6|28
1721319370000|2024-07-18 16:16:10|181842.7|181752.7|181882.2|181752.2|181887.2|181757.2|181842.7|181731.5|29
1721319380000|2024-07-18 16:16:20|181886.1|181756.1|181898.5|181768.5|181913.8|181783.8|181886.1|181756.1|27
1721319390000|2024-07-18 16:16:30|181899.2|181769.2|181905.2|181775.2|181907.8|181777.8|181898.5|181768.5|23
1721319400000|2024-07-18 16:16:40|181904.8|181774.8|181905|181775|181905.1|181775.1|181904.5|181774.5|7
1721319410000|2024-07-18 16:16:50|181905.1|181775.1|181898.7|181768.7|181905.2|181775.2|181898.7|181768.7|11
1721319420000|2024-07-18 16:17:00|181897.5|181767.5|181897.4|181767.4|181903|181773|181895.1|181765.1|24
1721319430000|2024-07-18 16:17:10|181898.1|181768.1|181897.8|181767.8|181898.4|181768.4|181897.8|181767.8|6
1721319440000|2024-07-18 16:17:20|181898.3|181768.3|181889.8|181759.8|181899.7|181769.7|181887.8|181757.8|23
1721319450000|2024-07-18 16:17:30|181895|181765|181898.4|181768.4|181898.4|181768.4|181888.6|181758.6|20
1721319460000|2024-07-18 16:17:40|181897.8|181767.8|181897.2|181767.2|181897.8|181767.8|181895.9|181765.9|12
1721319470000|2024-07-18 16:17:50|181897.6|181767.6|181895.8|181765.8|181898.2|181768.2|181894.2|181764.2|20
1721319480000|2024-07-18 16:18:00|181896.1|181766.1|181893.4|181763.4|181897.1|181767.1|181888.2|181758.2|18
1721319490000|2024-07-18 16:18:10|181893.5|181763.5|181891.5|181761.5|181893.5|181763.5|181891.5|181761.5|8
1721319500000|2024-07-18 16:18:20|181893.2|181763.2|181892.3|181762.3|181893.3|181763.3|181891.1|181761.1|6
1721319510000|2024-07-18 16:18:30|181892.2|181762.2|181910.5|181780.5|181910.9|181780.9|181891.5|181761.5|16
1721319520000|2024-07-18 16:18:40|181910.4|181780.4|181910.6|181780.6|181912|181782|181910.4|181780.4|4
1721319530000|2024-07-18 16:18:50|181911.3|181781.3|181912.9|181782.9|181913.6|181783.6|181911.3|181781.3|10
1721319540000|2024-07-18 16:19:00|181913|181783|181918.1|181788.1|181918.7|181788.7|181911.5|181781.5|13
1721319550000|2024-07-18 16:19:10|181917.9|181787.9|181901.5|181771.5|181918.8|181788.8|181901.5|181771.5|10
1721319560000|2024-07-18 16:19:20|181905.5|181775.5|181896.9|181766.9|181905.5|181775.5|181890.7|181760.7|23
1721319570000|2024-07-18 16:19:30|181897|181767|181897.7|181767.7|181900|181770|181895.8|181765.8|19
1721319580000|2024-07-18 16:19:40|181897|181767|181897.4|181767.4|181897.8|181767.8|181897|181767|6
1721319590000|2024-07-18 16:19:50|181897.6|181767.6|181891.5|181761.5|181898.9|181768.9|181890.7|181760.7|13
1721319600000|2024-07-18 16:20:00|181892|181762|181895.3|181765.3|181896.8|181766.8|181891.4|181761.4|21
1721319610000|2024-07-18 16:20:10|181894.7|181764.7|181891.8|181761.8|181894.7|181764.7|181888.1|181758.1|17
1721319620000|2024-07-18 16:20:20|181891.2|181761.2|181894.6|181764.6|181898.9|181768.9|181891.2|181761.2|14
1721319630000|2024-07-18 16:20:30|181895|181765|181899.8|181769.8|181900.4|181770.4|181895|181765|11
1721319640000|2024-07-18 16:20:40|181901.4|181771.4|181910.2|181780.2|181910.2|181780.2|181901.3|181771.3|19
1721319650000|2024-07-18 16:20:50|181910.9|181780.9|181911.3|181781.3|181912.9|181782.9|181910|181780|9
1721319660000|2024-07-18 16:21:00|181911.2|181781.2|181917.4|181787.4|181918.3|181788.3|181911.2|181781.2|5
1721319670000|2024-07-18 16:21:10|181920.5|181790.5|181917.9|181787.9|181921.7|181791.7|181917.9|181787.9|8
1721319680000|2024-07-18 16:21:20|181916.8|181786.8|181921.9|181791.9|181921.9|181791.9|181916.8|181786.8|5
1721319690000|2024-07-18 16:21:30|181923.6|181793.6|181959.2|181829.2|181961.4|181831.4|181923.6|181793.6|15
1721319700000|2024-07-18 16:21:40|181959.7|181829.7|181958.5|181828.5|181959.7|181829.7|181958.3|181828.3|7
1721319710000|2024-07-18 16:21:50|181956.5|181826.5|181946.6|181816.6|181956.5|181826.5|181941.9|181811.9|16
1721319720000|2024-07-18 16:22:00|181947.3|181817.3|181957.1|181827.1|181960.8|181830.8|181946.9|181816.9|17
1721319730000|2024-07-18 16:22:10|181956.9|181826.9|181963.5|181833.5|181966.1|181836.1|181956|181826|15
1721319740000|2024-07-18 16:22:20|181964.6|181834.6|181957.7|181827.7|181964.6|181834.6|181957.5|181827.5|12
1721319750000|2024-07-18 16:22:30|181957.8|181827.8|181958.1|181828.1|181959.3|181829.3|181957.8|181827.8|8
1721319760000|2024-07-18 16:22:40|181958|181828|181957.8|181827.8|181958|181828|181957.8|181827.8|2
1721319770000|2024-07-18 16:22:50|181962.6|181832.6|181969.9|181839.9|181969.9|181839.9|181960.2|181830.2|14
1721319780000|2024-07-18 16:23:00|181967.5|181837.5|181975.6|181845.6|181976.4|181846.4|181967.5|181837.5|15
1721319790000|2024-07-18 16:23:10|181974.3|181844.3|181975|181845|181975.1|181845.1|181974.3|181844.3|4
1721319800000|2024-07-18 16:23:20|181972.8|181842.8|181972.7|181842.7|181972.8|181842.8|181972.6|181842.6|5
1721319810000|2024-07-18 16:23:30|181969.9|181839.9|181959.2|181829.2|181969.9|181839.9|181959.2|181829.2|9
1721319820000|2024-07-18 16:23:40|181960|181830|181959.3|181829.3|181963.8|181833.8|181958.3|181828.3|8
1721319830000|2024-07-18 16:23:50|181959.2|181829.2|181957.9|181827.9|181959.2|181829.2|181957.7|181827.7|11
1721319840000|2024-07-18 16:24:00|181957.4|181827.4|181965.7|181835.7|181971.2|181841.2|181957.4|181827.4|22
1721319850000|2024-07-18 16:24:10|181965.9|181835.9|181970.9|181840.9|181971.9|181841.9|181954.6|181824.6|17
1721319860000|2024-07-18 16:24:20|181971.6|181841.6|181971.7|181841.7|181976.9|181846.9|181968.6|181838.6|22
1721319870000|2024-07-18 16:24:30|181970.5|181840.5|181971.7|181841.7|181971.8|181841.8|181968.6|181838.6|8
1721319880000|2024-07-18 16:24:40|181969.1|181839.1|181964.6|181834.6|181969.1|181839.1|181964.6|181834.6|12
1721319890000|2024-07-18 16:24:50|181964.5|181834.5|181958.8|181828.8|181965.4|181835.4|181958.8|181828.8|11
1721319900000|2024-07-18 16:25:00|181958.7|181828.7|181936.2|181806.2|181958.7|181828.7|181935.8|181805.8|13
1721319910000|2024-07-18 16:25:10|181937|181807|181939|181809|181939|181809|181937|181807|6
1721319920000|2024-07-18 16:25:20|181939.5|181809.5|181918.4|181788.4|181939.5|181809.5|181909.2|181779.2|26
1721319930000|2024-07-18 16:25:30|181918.1|181788.1|181918|181788|181918.1|181788.1|181918|181788|2
1721319940000|2024-07-18 16:25:40|181918.5|181788.5|181927.2|181797.2|181927.7|181797.7|181918.5|181788.5|8
1721319950000|2024-07-18 16:25:50|181929|181799|181923.7|181793.7|181929.1|181799.1|181923.3|181793.3|15
1721319960000|2024-07-18 16:26:00|181927|181797|181924.6|181794.6|181927|181797|181919.9|181789.9|9
1721319970000|2024-07-18 16:26:10|181924.9|181794.9|181932.8|181802.8|181932.9|181802.9|181923.3|181793.3|12
1721319980000|2024-07-18 16:26:20|181932.5|181802.5|181934.5|181804.5|181934.5|181804.5|181929.7|181799.7|8
1721319990000|2024-07-18 16:26:30|181932.8|181802.8|181932.5|181802.5|181935.1|181805.1|181932.5|181802.5|8
1721320000000|2024-07-18 16:26:40|181932.6|181802.6|181933.1|181803.1|181933.4|181803.4|181929.3|181799.3|10
1721320010000|2024-07-18 16:26:50|181933.6|181803.6|181938.8|181808.8|181939.3|181809.3|181933.6|181803.6|5
1721320020000|2024-07-18 16:27:00|181938.5|181808.5|181938.4|181808.4|181938.6|181808.6|181938.4|181808.4|4
1721320030000|2024-07-18 16:27:10|181935.4|181805.4|181943.5|181813.5|181943.5|181813.5|181935.4|181805.4|9
1721320040000|2024-07-18 16:27:20|181938.8|181808.8|181924.1|181794.1|181938.8|181808.8|181924.1|181794.1|20
1721320050000|2024-07-18 16:27:30|181920.3|181790.3|181926.6|181796.6|181926.6|181796.6|181919.7|181789.7|7
1721320060000|2024-07-18 16:27:40|181926.5|181796.5|181931.3|181801.3|181931.3|181801.3|181925.1|181795.1|8
1721320070000|2024-07-18 16:27:50|181929.7|181799.7|181923.8|181793.8|181929.8|181799.8|181923.8|181793.8|6
1721320080000|2024-07-18 16:28:00|181926.5|181796.5|181932.4|181802.4|181932.4|181802.4|181925.3|181795.3|16
1721320090000|2024-07-18 16:28:10|181932.3|181802.3|181932.4|181802.4|181932.4|181802.4|181932.3|181802.3|2
1721320100000|2024-07-18 16:28:20|181932.3|181802.3|181929.5|181799.5|181932.3|181802.3|181929.4|181799.4|5
1721320110000|2024-07-18 16:28:30|181929.4|181799.4|181949.2|181819.2|181949.2|181819.2|181929.4|181799.4|13
1721320120000|2024-07-18 16:28:40|181943.3|181813.3|181955.1|181825.1|181955.1|181825.1|181943.3|181813.3|13
1721320130000|2024-07-18 16:28:50|181953.4|181823.4|181930.8|181840.8|181957.3|181843.2|181930.8|181820.5|13
1721320140000|2024-07-18 16:29:00|181930.7|181840.7|181921.4|181831.4|181930.7|181840.7|181919.4|181829.4|16
1721320150000|2024-07-18 16:29:10|181920.8|181830.8|181914|181824|181921.1|181831.1|181911.6|181821.6|15
1721320160000|2024-07-18 16:29:20|181914.2|181824.2|181907.2|181817.2|181914.8|181824.8|181907.2|181817.2|11
1721320170000|2024-07-18 16:29:30|181898.4|181808.4|181909.2|181819.2|181909.5|181819.5|181898.4|181808.4|13
1721320180000|2024-07-18 16:29:40|181908.2|181818.2|181908.5|181818.5|181910.3|181820.3|181902.1|181812.1|13
1721320190000|2024-07-18 16:29:50|181907.5|181817.5|181909.1|181819.1|181909.6|181819.6|181907.5|181817.5|5
1721320200000|2024-07-18 16:30:00|181909.4|181819.4|181913.9|181823.9|181916.3|181826.3|181909.3|181819.3|17
1721320210000|2024-07-18 16:30:10|181913.8|181823.8|181914|181824|181915.9|181825.9|181912.2|181822.2|11
1721320220000|2024-07-18 16:30:20|181913.8|181823.8|181922.5|181832.5|181923.4|181833.4|181913.8|181823.8|8
1721320230000|2024-07-18 16:30:30|181923.1|181833.1|181922.8|181832.8|181927|181837|181920.1|181830.1|22
1721320240000|2024-07-18 16:30:40|181923.2|181833.2|181917.2|181827.2|181923.2|181833.2|181917|181827|15
1721320250000|2024-07-18 16:30:50|181919.7|181829.7|181924.7|181834.7|181926.5|181836.5|181919.7|181829.7|11
1721320260000|2024-07-18 16:31:00|181924.6|181834.6|181918.8|181828.8|181924.6|181834.6|181918.8|181828.8|5
1721320270000|2024-07-18 16:31:10|181918.6|181828.6|181924.7|181834.7|181925.2|181835.2|181915.5|181825.5|18
1721320280000|2024-07-18 16:31:20|181925.1|181835.1|181919.2|181829.2|181925.2|181835.2|181919.1|181829.1|14
1721320290000|2024-07-18 16:31:30|181918.5|181828.5|181909.9|181819.9|181920|181830|181909.9|181819.9|10
1721320300000|2024-07-18 16:31:40|181909.8|181819.8|181900.5|181810.5|181913|181823|181899.4|181809.4|20
1721320310000|2024-07-18 16:31:50|181900.6|181810.6|181902.3|181812.3|181904|181814|181897.8|181807.8|9
1721320320000|2024-07-18 16:32:00|181902.1|181812.1|181903.3|181813.3|181903.3|181813.3|181901.1|181811.1|12
1721320330000|2024-07-18 16:32:10|181899.9|181809.9|181901.9|181811.9|181904|181814|181898.7|181808.7|14
1721320340000|2024-07-18 16:32:20|181904|181814|181909.6|181819.6|181909.7|181819.7|181901.8|181811.8|10
1721320350000|2024-07-18 16:32:30|181905.7|181815.7|181905.7|181815.7|181914.1|181824.1|181904.9|181814.9|14
1721320360000|2024-07-18 16:32:40|181909.5|181819.5|181909.1|181819.1|181912.4|181822.4|181905|181815|16
1721320370000|2024-07-18 16:32:50|181913|181823|181911.1|181821.1|181913|181823|181905|181815|13
1721320380000|2024-07-18 16:33:00|181912.5|181822.5|181918.1|181828.1|181919.7|181829.7|181911.1|181821.1|16
1721320390000|2024-07-18 16:33:10|181915.9|181825.9|181919.9|181829.9|181923.4|181833.4|181912|181822|11
1721320400000|2024-07-18 16:33:20|181924.2|181834.2|181914.9|181824.9|181924.2|181834.2|181914.8|181824.8|15
1721320410000|2024-07-18 16:33:30|181914.7|181824.7|181934.4|181804.4|181935.3|181824.7|181914.7|181803.2|14
1721320420000|2024-07-18 16:33:40|181933.6|181803.6|181932.9|181802.9|181934.4|181804.4|181932.5|181802.5|12
1721320430000|2024-07-18 16:33:50|181931.7|181801.7|181932.2|181802.2|181934.6|181804.6|181930.5|181800.5|13
1721320440000|2024-07-18 16:34:00|181931.5|181801.5|181933|181803|181933|181803|181930.7|181800.7|5
1721320450000|2024-07-18 16:34:10|181928.4|181798.4|181929.1|181799.1|181930.8|181800.8|181928.4|181798.4|7
1721320460000|2024-07-18 16:34:20|181929|181799|181931.9|181801.9|181935.7|181805.7|181929|181799|15
1721320470000|2024-07-18 16:34:30|181928.7|181798.7|181918.4|181788.4|181929|181799|181914.4|181784.4|18
1721320480000|2024-07-18 16:34:40|181918.7|181788.7|181919.1|181789.1|181921.1|181791.1|181915.7|181785.7|15
1721320490000|2024-07-18 16:34:50|181918.8|181788.8|181924.7|181794.7|181928.1|181798.1|181918.8|181788.8|16
1721320500000|2024-07-18 16:35:00|181925.1|181795.1|181922.5|181792.5|181928.2|181798.2|181922.3|181792.3|18
1721320510000|2024-07-18 16:35:10|181922.6|181792.6|181918.6|181788.6|181924|181794|181915.8|181785.8|18
1721320520000|2024-07-18 16:35:20|181918.3|181788.3|181921.4|181791.4|181921.4|181791.4|181916.6|181786.6|18
1721320530000|2024-07-18 16:35:30|181920.6|181790.6|181923.2|181793.2|181923.4|181793.4|181920.6|181790.6|7
1721320540000|2024-07-18 16:35:40|181922.8|181792.8|181922.6|181792.6|181924.5|181794.5|181921.9|181791.9|6
1721320550000|2024-07-18 16:35:50|181922.8|181792.8|181927.7|181797.7|181933|181803|181922.8|181792.8|10
1721320560000|2024-07-18 16:36:00|181927.9|181797.9|181938|181808|181941.4|181811.4|181926.2|181796.2|13
1721320570000|2024-07-18 16:36:10|181938.1|181808.1|181944.4|181814.4|181944.7|181814.7|181938.1|181808.1|8
1721320580000|2024-07-18 16:36:20|181946.5|181816.5|181926.2|181836.2|181954.5|181836.2|181926.2|181815.3|18
1721320590000|2024-07-18 16:36:30|181954.4|181824.4|181954.7|181824.7|181958.9|181828.9|181954.4|181824.4|10
1721320600000|2024-07-18 16:36:40|181957.6|181827.6|181952.8|181822.8|181957.6|181827.6|181952.8|181822.8|8
1721320610000|2024-07-18 16:36:50|181952.5|181822.5|181952.3|181822.3|181952.5|181822.5|181948.5|181818.5|5
1721320620000|2024-07-18 16:37:00|181953.8|181823.8|181952.1|181822.1|181953.8|181823.8|181952.1|181822.1|3
1721320630000|2024-07-18 16:37:10|181951.9|181821.9|181956.3|181826.3|181956.3|181844.7|181925.6|181819.5|10
1721320640000|2024-07-18 16:37:20|181956.2|181826.2|181934.7|181844.7|181956.2|181846|181930.6|181826.2|7
1721320650000|2024-07-18 16:37:30|181935.5|181845.5|181936.7|181846.7|181942.3|181852.3|181935.5|181845.5|3
1721320660000|2024-07-18 16:37:40|181938.7|181848.7|181944.5|181854.5|181946.5|181856.5|181937.8|181847.8|11
1721320670000|2024-07-18 16:37:50|181941.2|181851.2|181947.3|181857.3|181953.7|181863.7|181941.2|181851.2|8
1721320680000|2024-07-18 16:38:00|181945.3|181855.3|181948.2|181858.2|181949|181859|181945.3|181855.3|3
1721320690000|2024-07-18 16:38:10|181946.8|181856.8|181917.9|181827.9|181946.8|181856.8|181917.9|181827.9|19
1721320700000|2024-07-18 16:38:20|181914.4|181824.4|181947.6|181817.6|181949.7|181836.1|181914.4|181817.6|13
1721320710000|2024-07-18 16:38:30|181947|181817|181947.6|181817.6|181947.6|181817.6|181947|181817|3
1721320720000|2024-07-18 16:38:40|181947.2|181817.2|181942.3|181812.3|181947.3|181817.3|181937.2|181807.2|10
1721320730000|2024-07-18 16:38:50|181938.6|181808.6|181948.4|181818.4|181948.4|181818.4|181938.6|181808.6|7
1721320740000|2024-07-18 16:39:00|181941.8|181811.8|181942.6|181812.6|181944.1|181814.1|181941.1|181811.1|4
1721320750000|2024-07-18 16:39:10|181943.4|181813.4|181950.1|181820.1|181951.7|181821.7|181939.9|181809.9|7
1721320760000|2024-07-18 16:39:20|181949.5|181819.5|181952.6|181822.6|181953|181823|181948.9|181818.9|13
1721320770000|2024-07-18 16:39:30|181946.3|181816.3|181948|181818|181949.6|181819.6|181946.2|181816.2|6
1721320780000|2024-07-18 16:39:40|181946.3|181816.3|181923.8|181833.8|181946.3|181841.3|181920.2|181815.2|16
1721320790000|2024-07-18 16:39:50|181925|181835|181947|181817|181949.3|181838|181921.3|181817|11
1721320800000|2024-07-18 16:40:00|181949.3|181819.3|181957.3|181827.3|181957.3|181827.3|181947|181817|15
1721320810000|2024-07-18 16:40:10|181956.4|181826.4|181960.5|181830.5|181961.1|181831.1|181953.7|181823.7|10
1721320820000|2024-07-18 16:40:20|181961.3|181831.3|181963.1|181833.1|181963.1|181833.1|181960.7|181830.7|7
1721320830000|2024-07-18 16:40:30|181961.8|181831.8|181955|181825|181961.8|181831.8|181955|181825|5
1721320840000|2024-07-18 16:40:40|181957.8|181827.8|181952.5|181822.5|181957.8|181827.8|181951.3|181821.3|13
1721320850000|2024-07-18 16:40:50|181954.6|181824.6|181939.7|181809.7|181954.6|181824.6|181939.7|181809.7|18
1721320860000|2024-07-18 16:41:00|181942|181812|181946.9|181816.9|181948.5|181818.5|181942|181812|14
1721320870000|2024-07-18 16:41:10|181945.3|181815.3|181946.4|181816.4|181949.2|181819.2|181945.3|181815.3|17
1721320880000|2024-07-18 16:41:20|181946.9|181816.9|181948.2|181818.2|181949|181819|181946.9|181816.9|3
1721320890000|2024-07-18 16:41:30|181948.1|181818.1|181930.6|181840.6|181948.1|181840.6|181923.5|181818.1|13
1721320900000|2024-07-18 16:41:40|181930.4|181840.4|181925.1|181835.1|181930.4|181840.4|181924.6|181834.6|13
1721320910000|2024-07-18 16:41:50|181923.4|181833.4|181924.9|181834.9|181925.6|181835.6|181922.4|181832.4|12
1721320920000|2024-07-18 16:42:00|181924.1|181834.1|181925.3|181835.3|181926.1|181836.1|181918.4|181828.4|10
1721320930000|2024-07-18 16:42:10|181925.4|181835.4|181923.2|181833.2|181925.4|181835.4|181923.2|181833.2|2
1721320940000|2024-07-18 16:42:20|181925.4|181835.4|181929.3|181839.3|181929.3|181839.3|181923.2|181833.2|7
1721320950000|2024-07-18 16:42:30|181932.6|181842.6|181935.4|181845.4|181935.6|181845.6|181932.6|181842.6|8
1721320960000|2024-07-18 16:42:40|181935.3|181845.3|181935|181845|181935.3|181845.3|181935|181845|4
1721320970000|2024-07-18 16:42:50|181934.5|181844.5|181928.7|181838.7|181934.5|181844.5|181928.4|181838.4|7
1721320980000|2024-07-18 16:43:00|181929.6|181839.6|181924.4|181834.4|181931.6|181841.6|181924.4|181834.4|15
1721320990000|2024-07-18 16:43:10|181923|181833|181922|181832|181924.4|181834.4|181920.8|181830.8|9
1721321000000|2024-07-18 16:43:20|181921.5|181831.5|181915.5|181825.5|181921.5|181831.5|181915.3|181825.3|5
1721321010000|2024-07-18 16:43:30|181915.4|181825.4|181922.7|181832.7|181924|181834|181913.9|181823.9|16
1721321020000|2024-07-18 16:43:40|181923.4|181833.4|181928.9|181838.9|181928.9|181838.9|181922.2|181832.2|10
1721321030000|2024-07-18 16:43:50|181928.5|181838.5|181929.6|181839.6|181929.8|181839.8|181928.5|181838.5|5
1721321040000|2024-07-18 16:44:00|181924.8|181834.8|181850.4|181760.4|181924.8|181834.8|181847.4|181757.4|14
1721321050000|2024-07-18 16:44:10|181852.2|181762.2|181848.7|181758.7|181852.2|181762.2|181848.7|181758.7|3
1721321060000|2024-07-18 16:44:20|181855.7|181765.7|181858.7|181768.7|181858.7|181768.7|181852.7|181762.7|13
1721321070000|2024-07-18 16:44:30|181856.8|181766.8|181864|181774|181874.5|181784.5|181851.3|181761.3|25
1721321080000|2024-07-18 16:44:40|181861.8|181771.8|181862.2|181772.2|181865.9|181775.9|181861.3|181771.3|13
1721321090000|2024-07-18 16:44:50|181864.9|181774.9|181940.3|181850.3|181944.7|181854.7|181864.6|181774.6|18
1721321100000|2024-07-18 16:45:00|181937.9|181847.9|181914.2|181824.2|181943|181853|181914.2|181824.2|28
1721321110000|2024-07-18 16:45:10|181914.4|181824.4|181920.8|181830.8|181921.7|181831.7|181912.3|181822.3|23
1721321120000|2024-07-18 16:45:20|181919.1|181829.1|181931.6|181841.6|181931.6|181841.6|181918.7|181828.7|18
1721321130000|2024-07-18 16:45:30|181934.4|181844.4|181923.7|181833.7|181944.1|181854.1|181922.7|181832.7|24
1721321140000|2024-07-18 16:45:40|181923.5|181833.5|181914|181824|181923.5|181833.5|181914|181824|9
1721321150000|2024-07-18 16:45:50|181913.5|181823.5|181896.6|181806.6|181918|181828|181896.6|181806.6|23
1721321160000|2024-07-18 16:46:00|181895.6|181805.6|181907.9|181817.9|181909.1|181819.1|181895.6|181805.6|18
1721321170000|2024-07-18 16:46:10|181909.7|181819.7|181927.1|181837.1|181928.8|181838.8|181909.7|181819.7|21
1721321180000|2024-07-18 16:46:20|181929.1|181839.1|181923|181833|181930.3|181840.3|181923|181833|19
1721321190000|2024-07-18 16:46:30|181926.3|181836.3|181925.9|181835.9|181936.8|181846.8|181924.8|181834.8|26
1721321200000|2024-07-18 16:46:40|181924|181834|181920.2|181830.2|181924.4|181834.4|181920.2|181830.2|8
1721321210000|2024-07-18 16:46:50|181920.5|181830.5|181919.6|181829.6|181923.4|181833.4|181919.6|181829.6|8
1721321220000|2024-07-18 16:47:00|181922.3|181832.3|181923.2|181833.2|181923.8|181833.8|181919.8|181829.8|12
1721321230000|2024-07-18 16:47:10|181921.7|181831.7|181919.2|181829.2|181922|181832|181912.9|181822.9|16
1721321240000|2024-07-18 16:47:20|181919.1|181829.1|181918.7|181828.7|181919.1|181829.1|181918.7|181828.7|3
1721321250000|2024-07-18 16:47:30|181918.6|181828.6|181918.7|181828.7|181918.7|181828.7|181918.6|181828.6|2
1721321260000|2024-07-18 16:47:40|181918.6|181828.6|181933.1|181843.1|181935.5|181845.5|181918.6|181828.6|16
1721321270000|2024-07-18 16:47:50|181932.8|181842.8|181928.7|181838.7|181933.2|181843.2|181928.7|181838.7|14
1721321280000|2024-07-18 16:48:00|181926.5|181836.5|181917.7|181827.7|181926.5|181836.5|181917.7|181827.7|15
1721321290000|2024-07-18 16:48:10|181917.5|181827.5|181910.2|181820.2|181917.5|181827.5|181905.4|181815.4|21
1721321300000|2024-07-18 16:48:20|181910.3|181820.3|181901.6|181811.6|181913.2|181823.2|181901.6|181811.6|13
1721321310000|2024-07-18 16:48:30|181901.4|181811.4|181906.9|181816.9|181907|181817|181901.4|181811.4|10
1721321320000|2024-07-18 16:48:40|181909|181819|181911.1|181821.1|181913.7|181823.7|181908.8|181818.8|11
1721321330000|2024-07-18 16:48:50|181910.1|181820.1|181911.1|181821.1|181912.2|181822.2|181909.3|181819.3|10
1721321340000|2024-07-18 16:49:00|181909.4|181819.4|181919.2|181829.2|181924.2|181834.2|181909.4|181819.4|15
1721321350000|2024-07-18 16:49:10|181933.2|181843.2|181905.9|181815.9|181933.2|181843.2|181905|181815|19
1721321360000|2024-07-18 16:49:20|181901.5|181811.5|181911.9|181821.9|181912.5|181822.5|181901.5|181811.5|12
1721321370000|2024-07-18 16:49:30|181911|181821|181905.5|181815.5|181911|181821|181905.5|181815.5|10
1721321380000|2024-07-18 16:49:40|181907.6|181817.6|181908.7|181818.7|181912.1|181822.1|181907.6|181817.6|12
1721321390000|2024-07-18 16:49:50|181908.8|181818.8|181904.6|181814.6|181909.3|181819.3|181904.6|181814.6|5
1721321400000|2024-07-18 16:50:00|181905|181815|181898|181808|181911.9|181821.9|181897.4|181807.4|17
1721321410000|2024-07-18 16:50:10|181896.3|181806.3|181892.1|181802.1|181896.3|181806.3|181890|181800|8
1721321420000|2024-07-18 16:50:20|181894.2|181804.2|181894.3|181804.3|181897.1|181807.1|181891.9|181801.9|22
1721321430000|2024-07-18 16:50:30|181894.9|181804.9|181885.5|181795.5|181894.9|181804.9|181884.5|181794.5|14
1721321440000|2024-07-18 16:50:40|181886.7|181796.7|181892.4|181802.4|181892.9|181802.9|181886.7|181796.7|9
1721321450000|2024-07-18 16:50:50|181890.3|181800.3|181890.9|181800.9|181890.9|181800.9|181890.3|181800.3|2
1721321460000|2024-07-18 16:51:00|181890.7|181800.7|181890.7|181800.7|181890.7|181800.7|181890.7|181800.7|1
1721321470000|2024-07-18 16:51:10|181893.2|181803.2|181889.2|181799.2|181893.8|181803.8|181886.1|181796.1|6
1721321480000|2024-07-18 16:51:20|181891.1|181801.1|181891.7|181801.7|181891.7|181801.7|181891.1|181801.1|3
1721321490000|2024-07-18 16:51:30|181893.1|181803.1|181894.5|181804.5|181902.1|181812.1|181893.1|181803.1|14
1721321500000|2024-07-18 16:51:40|181892.9|181802.9|181897.4|181807.4|181897.9|181807.9|181891.5|181801.5|11
1721321510000|2024-07-18 16:51:50|181896.5|181806.5|181891.5|181801.5|181896.5|181806.5|181890.9|181800.9|7
1721321520000|2024-07-18 16:52:00|181892.2|181802.2|181892.9|181802.9|181897.1|181807.1|181891.9|181801.9|15
1721321530000|2024-07-18 16:52:10|181892.8|181802.8|181897.1|181807.1|181897.1|181807.1|181892.8|181802.8|4
1721321540000|2024-07-18 16:52:20|181895.1|181805.1|181894.9|181804.9|181895.1|181805.1|181894.9|181804.9|3
1721321550000|2024-07-18 16:52:30|181894.8|181804.8|181901.9|181811.9|181901.9|181811.9|181894.8|181804.8|9
1721321560000|2024-07-18 16:52:40|181902.6|181812.6|181895.2|181805.2|181902.6|181812.6|181895.2|181805.2|10
1721321570000|2024-07-18 16:52:50|181895.1|181805.1|181877.7|181787.7|181900.2|181810.2|181877.7|181787.7|18
1721321580000|2024-07-18 16:53:00|181880.3|181790.3|181880.7|181790.7|181881.3|181791.3|181880.3|181790.3|7
1721321590000|2024-07-18 16:53:10|181879.8|181789.8|181879.8|181789.8|181880.4|181790.4|181879.5|181789.5|5
1721321600000|2024-07-18 16:53:20|181879.9|181789.9|181878.1|181788.1|181880.7|181790.7|181878.1|181788.1|5
1721321610000|2024-07-18 16:53:30|181883.8|181793.8|181883.8|181793.8|181883.8|181793.8|181883.8|181793.8|1
1721321620000|2024-07-18 16:53:40|181881.9|181791.9|181881.4|181791.4|181881.9|181791.9|181880.9|181790.9|5
1721321630000|2024-07-18 16:53:50|181880.9|181790.9|181880.7|181790.7|181880.9|181790.9|181878.8|181788.8|5
1721321640000|2024-07-18 16:54:00|181885.8|181795.8|181885.6|181795.6|181885.8|181795.8|181885.6|181795.6|3
1721321650000|2024-07-18 16:54:10|181886.2|181796.2|181882.5|181792.5|181886.2|181796.2|181882.5|181792.5|8
1721321660000|2024-07-18 16:54:20|181883.6|181793.6|181882.2|181792.2|181883.6|181793.6|181881.8|181791.8|10
1721321670000|2024-07-18 16:54:30|181882.1|181792.1|181882.3|181792.3|181882.3|181792.3|181882.1|181792.1|3
1721321680000|2024-07-18 16:54:40|181881.1|181791.1|181880.6|181790.6|181889.2|181799.2|181878.6|181788.6|12
1721321690000|2024-07-18 16:54:50|181878.7|181788.7|181877.3|181787.3|181879.8|181789.8|181877.1|181787.1|9
1721321700000|2024-07-18 16:55:00|181877|181787|181878.8|181788.8|181881.9|181791.9|181877|181787|7
1721321710000|2024-07-18 16:55:10|181880.8|181790.8|181882.5|181792.5|181884.9|181794.9|181880.3|181790.3|14
1721321720000|2024-07-18 16:55:20|181884.6|181794.6|181883.6|181793.6|181884.6|181794.6|181883.5|181793.5|3
1721321730000|2024-07-18 16:55:30|181883.5|181793.5|181878.1|181788.1|181883.5|181793.5|181878.1|181788.1|5
1721321740000|2024-07-18 16:55:40|181877.1|181787.1|181881.4|181791.4|181881.4|181791.4|181876.6|181786.6|7
1721321750000|2024-07-18 16:55:50|181881.2|181791.2|181876.2|181786.2|181881.2|181791.2|181876.1|181786.1|10
1721321760000|2024-07-18 16:56:00|181876.1|181786.1|181877.4|181787.4|181881.4|181791.4|181876.1|181786.1|8
1721321770000|2024-07-18 16:56:10|181877.5|181787.5|181874.8|181784.8|181877.5|181787.5|181874.3|181784.3|10
1721321780000|2024-07-18 16:56:20|181876.5|181786.5|181862.8|181772.8|181876.5|181786.5|181862.8|181772.8|9
1721321790000|2024-07-18 16:56:30|181861.4|181771.4|181866.5|181776.5|181866.5|181776.5|181859.2|181769.2|7
1721321800000|2024-07-18 16:56:40|181867.5|181777.5|181874.8|181784.8|181875|181785|181867.4|181777.4|10
1721321810000|2024-07-18 16:56:50|181875.1|181785.1|181868.8|181778.8|181875.1|181785.1|181868.8|181778.8|11
1721321820000|2024-07-18 16:57:00|181870.6|181780.6|181866.9|181776.9|181872.7|181782.7|181866.4|181776.4|9
1721321830000|2024-07-18 16:57:10|181866.7|181776.7|181872.1|181782.1|181872.1|181782.1|181866.7|181776.7|6
1721321840000|2024-07-18 16:57:20|181872.2|181782.2|181870.9|181780.9|181874|181784|181870.7|181780.7|7
1721321850000|2024-07-18 16:57:30|181872.1|181782.1|181871.9|181781.9|181875|181785|181870.8|181780.8|12
1721321860000|2024-07-18 16:57:40|181874.4|181784.4|181870.9|181780.9|181874.4|181784.4|181870.9|181780.9|6
1721321870000|2024-07-18 16:57:50|181867.1|181777.1|181863.7|181773.7|181867.1|181777.1|181860.2|181770.2|7
1721321880000|2024-07-18 16:58:00|181861.7|181771.7|181863.7|181773.7|181863.9|181773.9|181860.5|181770.5|11
1721321890000|2024-07-18 16:58:10|181861.9|181771.9|181861.8|181771.8|181861.9|181771.9|181861.8|181771.8|2
1721321900000|2024-07-18 16:58:20|181863.7|181773.7|181863.7|181773.7|181863.7|181773.7|181863.7|181773.7|1
1721321910000|2024-07-18 16:58:30|181863.9|181773.9|181865.5|181775.5|181865.5|181775.5|181863.9|181773.9|4
1721321920000|2024-07-18 16:58:40|181865.6|181775.6|181865.8|181775.8|181865.8|181775.8|181865.6|181775.6|2
1721321930000|2024-07-18 16:58:50|181866.7|181776.7|181866.8|181776.8|181866.8|181776.8|181866.6|181776.6|3
1721321940000|2024-07-18 16:59:00|181866.9|181776.9|181865.2|181775.2|181872.7|181782.7|181864.5|181774.5|16
1721321950000|2024-07-18 16:59:10|181865.3|181775.3|181865.2|181775.2|181865.3|181775.3|181865.2|181775.2|2
1721321960000|2024-07-18 16:59:20|181865.3|181775.3|181867.2|181777.2|181867.2|181777.2|181865.3|181775.3|2
1721321970000|2024-07-18 16:59:30|181867|181777|181867.2|181777.2|181867.2|181777.2|181867|181777|2
1721321980000|2024-07-18 16:59:40|181867.5|181777.5|181858.4|181768.4|181867.5|181777.5|181855.8|181765.8|8
1721321990000|2024-07-18 16:59:50|181858.8|181768.8|181858.6|181768.6|181861|181771|181858.2|181768.2|12
1721322000000|2024-07-18 17:00:00|181859|181769|181864|181774|181866|181776|181859|181769|8
1721322010000|2024-07-18 17:00:10|181864.1|181774.1|181864|181774|181864.1|181774.1|181864|181774|2
1721322020000|2024-07-18 17:00:20|181863.2|181773.2|181863.1|181773.1|181863.2|181773.2|181859.1|181769.1|8
1721322030000|2024-07-18 17:00:30|181863.3|181773.3|181867.3|181777.3|181867.5|181777.5|181861.4|181771.4|8
1721322040000|2024-07-18 17:00:40|181867.2|181777.2|181867|181777|181867.2|181777.2|181864.9|181774.9|5
1721322050000|2024-07-18 17:00:50|181866.3|181776.3|181866.2|181776.2|181866.3|181776.3|181864.2|181774.2|4
1721322060000|2024-07-18 17:01:00|181868.6|181778.6|181862.8|181772.8|181869|181779|181862.8|181772.8|10
1721322070000|2024-07-18 17:01:10|181862.6|181772.6|181821|181731|181862.6|181772.6|181820.9|181730.9|8
1721322080000|2024-07-18 17:01:20|181824.1|181734.1|181823.8|181733.8|181826.5|181736.5|181823.8|181733.8|6
1721322090000|2024-07-18 17:01:30|181823.7|181733.7|181825.2|181735.2|181825.9|181735.9|181823|181733|8
1721322100000|2024-07-18 17:01:40|181827.5|181737.5|181826.7|181736.7|181828.9|181738.9|181822.2|181732.2|9
1721322110000|2024-07-18 17:01:50|181830.3|181740.3|181857.8|181767.8|181857.8|181767.8|181823.4|181733.4|19
1721322120000|2024-07-18 17:02:00|181858.7|181768.7|181889|181799|181889|181799|181858.6|181768.6|17
1721322130000|2024-07-18 17:02:10|181890.1|181800.1|181901.5|181811.5|181907.9|181817.9|181890.1|181800.1|25
1721322140000|2024-07-18 17:02:20|181904.1|181814.1|181911.7|181821.7|181916.3|181826.3|181903.7|181813.7|11
1721322150000|2024-07-18 17:02:30|181911.3|181821.3|181910.5|181820.5|181912.8|181822.8|181909.1|181819.1|19
1721322160000|2024-07-18 17:02:40|181910.6|181820.6|181906|181816|181912.1|181822.1|181905.8|181815.8|8
1721322170000|2024-07-18 17:02:50|181906.1|181816.1|181904.1|181814.1|181906.2|181816.2|181904.1|181814.1|7
1721322180000|2024-07-18 17:03:00|181905.8|181815.8|181892.9|181802.9|181916.7|181826.7|181889.3|181799.3|20
1721322190000|2024-07-18 17:03:10|181892.8|181802.8|181894.9|181804.9|181899.4|181809.4|181892.3|181802.3|12
1721322200000|2024-07-18 17:03:20|181896.9|181806.9|181896.4|181806.4|181896.9|181806.9|181890.1|181800.1|12
1721322210000|2024-07-18 17:03:30|181900.1|181810.1|181898.7|181808.7|181901.5|181811.5|181898.7|181808.7|9
1721322220000|2024-07-18 17:03:40|181898.5|181808.5|181891.9|181801.9|181898.5|181808.5|181887|181797|10
1721322230000|2024-07-18 17:03:50|181891.8|181801.8|181906.2|181816.2|181906.7|181816.7|181891.7|181801.7|8
1721322240000|2024-07-18 17:04:00|181906.1|181816.1|181908.7|181818.7|181908.7|181818.7|181900.9|181810.9|14
1721322250000|2024-07-18 17:04:10|181910.1|181820.1|181906.4|181816.4|181911.3|181821.3|181906.4|181816.4|10
1721322260000|2024-07-18 17:04:20|181906.5|181816.5|181922.2|181832.2|181922.9|181832.9|181906.5|181816.5|9
1721322270000|2024-07-18 17:04:30|181927.6|181837.6|181933.1|181843.1|181938.6|181848.6|181925.3|181835.3|14
1721322280000|2024-07-18 17:04:40|181933.3|181843.3|181930.6|181840.6|181935.1|181845.1|181930.6|181840.6|7
1721322290000|2024-07-18 17:04:50|181931.9|181841.9|181919.7|181829.7|181934.9|181844.9|181919.7|181829.7|10
1721322300000|2024-07-18 17:05:00|181918.8|181828.8|181912.1|181822.1|181918.8|181828.8|181909.8|181819.8|9
1721322310000|2024-07-18 17:05:10|181912|181822|181914.5|181824.5|181914.5|181824.5|181911.9|181821.9|5
1721322320000|2024-07-18 17:05:20|181912.4|181822.4|181916.7|181826.7|181920.9|181830.9|181912.4|181822.4|13
1721322330000|2024-07-18 17:05:30|181917.9|181827.9|181926|181836|181926|181836|181917.9|181827.9|10
1721322340000|2024-07-18 17:05:40|181923.9|181833.9|181921.2|181831.2|181926.1|181836.1|181921.2|181831.2|8
1721322350000|2024-07-18 17:05:50|181923.6|181833.6|181920.7|181830.7|181925.4|181835.4|181920.7|181830.7|12
1721322360000|2024-07-18 17:06:00|181920.8|181830.8|181920.2|181830.2|181922.2|181832.2|181920.2|181830.2|8
1721322370000|2024-07-18 17:06:10|181918.9|181828.9|181909.7|181819.7|181919.3|181829.3|181909.7|181819.7|14
1721322380000|2024-07-18 17:06:20|181911.5|181821.5|181910.6|181820.6|181911.5|181821.5|181907.4|181817.4|12
1721322390000|2024-07-18 17:06:30|181910.4|181820.4|181909.5|181819.5|181912.9|181822.9|181908.2|181818.2|11
1721322400000|2024-07-18 17:06:40|181910.8|181820.8|181916.7|181826.7|181916.9|181826.9|181910.8|181820.8|8
1721322410000|2024-07-18 17:06:50|181919.3|181829.3|181917.1|181827.1|181919.3|181829.3|181916.5|181826.5|12
1721322420000|2024-07-18 17:07:00|181913.3|181823.3|181916.2|181826.2|181916.2|181826.2|181907|181817|11
1721322430000|2024-07-18 17:07:10|181916.4|181826.4|181914.4|181824.4|181917|181827|181914.4|181824.4|8
1721322440000|2024-07-18 17:07:20|181914.5|181824.5|181917.9|181827.9|181918.1|181828.1|181914.5|181824.5|7
1721322450000|2024-07-18 17:07:30|181919.2|181829.2|181917.2|181827.2|181920.5|181830.5|181915.9|181825.9|15
1721322460000|2024-07-18 17:07:40|181918.3|181828.3|181913.7|181823.7|181919.3|181829.3|181913.7|181823.7|9
1721322470000|2024-07-18 17:07:50|181913.6|181823.6|181909.1|181819.1|181913.6|181823.6|181908.7|181818.7|12
1721322480000|2024-07-18 17:08:00|181909.3|181819.3|181906.8|181816.8|181910.3|181820.3|181906.8|181816.8|13
1721322490000|2024-07-18 17:08:10|181908.2|181818.2|181906.5|181816.5|181908.5|181818.5|181906.4|181816.4|10
1721322500000|2024-07-18 17:08:20|181908.1|181818.1|181908.2|181818.2|181911.6|181821.6|181908.1|181818.1|14
1721322510000|2024-07-18 17:08:30|181907|181817|181903.6|181813.6|181907|181817|181900|181810|14
1721322520000|2024-07-18 17:08:40|181903.5|181813.5|181895.1|181805.1|181903.5|181813.5|181893.7|181803.7|15
1721322530000|2024-07-18 17:08:50|181895.2|181805.2|181900|181810|181900|181810|181895.2|181805.2|7
1721322540000|2024-07-18 17:09:00|181902.1|181812.1|181900.7|181810.7|181904|181814|181898.3|181808.3|9
1721322550000|2024-07-18 17:09:10|181898.5|181808.5|181901.1|181811.1|181902|181812|181897.4|181807.4|8
1721322560000|2024-07-18 17:09:20|181901|181811|181901.6|181811.6|181901.6|181811.6|181901|181811|2
1721322570000|2024-07-18 17:09:30|181902|181812|181902.4|181812.4|181903.4|181813.4|181902|181812|10
1721322580000|2024-07-18 17:09:40|181902.8|181812.8|181904.7|181814.7|181908.8|181818.8|181901.6|181811.6|13
1721322590000|2024-07-18 17:09:50|181905.7|181815.7|181909.9|181819.9|181910.4|181820.4|181905.7|181815.7|5
1721322600000|2024-07-18 17:10:00|181910.4|181820.4|181908.8|181818.8|181910.4|181820.4|181907.3|181817.3|3
1721322610000|2024-07-18 17:10:10|181904.1|181814.1|181900.8|181810.8|181905.5|181815.5|181900.8|181810.8|9
1721322620000|2024-07-18 17:10:20|181900.7|181810.7|181905.3|181815.3|181905.3|181815.3|181899.4|181809.4|17
1721322630000|2024-07-18 17:10:30|181905.5|181815.5|181904.9|181814.9|181907.6|181817.6|181904.9|181814.9|16
1721322640000|2024-07-18 17:10:40|181904.4|181814.4|181903|181813|181904.9|181814.9|181903|181813|4
1721322650000|2024-07-18 17:10:50|181903.2|181813.2|182001.5|181911.5|182001.5|181911.5|181903.2|181813.2|17
1721322660000|2024-07-18 17:11:00|182001.8|181911.8|181995.2|181905.2|182001.8|181911.8|181995.2|181905.2|22
1721322670000|2024-07-18 17:11:10|181995.4|181905.4|181992.4|181902.4|181995.4|181905.4|181989.6|181899.6|17
1721322680000|2024-07-18 17:11:20|181989.5|181899.5|181989.4|181899.4|181994.2|181904.2|181988.8|181898.8|16
1721322690000|2024-07-18 17:11:30|181989.3|181899.3|181989.3|181899.3|181989.3|181899.3|181989.3|181899.3|1
1721322700000|2024-07-18 17:11:40|181990.3|181900.3|182001.3|181911.3|182001.3|181911.3|181986.3|181896.3|18
1721322710000|2024-07-18 17:11:50|182004.1|181914.1|182000.7|181910.7|182008.8|181918.8|182000.2|181910.2|14
1721322720000|2024-07-18 17:12:00|182000.3|181910.3|182000.1|181910.1|182000.3|181910.3|181998|181908|10
1721322730000|2024-07-18 17:12:10|181996.6|181906.6|181995.7|181905.7|181998.8|181908.8|181995.2|181905.2|16
1721322740000|2024-07-18 17:12:20|181992.3|181902.3|181985.2|181895.2|181992.3|181902.3|181985.2|181895.2|14
1721322750000|2024-07-18 17:12:30|181985.4|181895.4|181986|181896|181986|181896|181985.4|181895.4|2
1721322760000|2024-07-18 17:12:40|181985.5|181895.5|182000.4|181910.4|182000.4|181910.4|181985.5|181895.5|6
1721322770000|2024-07-18 17:12:50|181999.5|181909.5|181995.8|181905.8|181999.5|181909.5|181995.8|181905.8|7
1721322780000|2024-07-18 17:13:00|181996.1|181906.1|181996.1|181906.1|181996.1|181906.1|181995.8|181905.8|3
1721322790000|2024-07-18 17:13:10|181999.8|181909.8|182001.4|181911.4|182001.4|181911.4|181999.3|181909.3|4
1721322800000|2024-07-18 17:13:20|182001.3|181911.3|181983.8|181893.8|182001.3|181911.3|181983.8|181893.8|11
1721322810000|2024-07-18 17:13:30|181983.6|181893.6|181981|181891|181987.3|181897.3|181981|181891|9
1721322820000|2024-07-18 17:13:40|181982.4|181892.4|181990.1|181900.1|181990.1|181900.1|181981.8|181891.8|5
1721322830000|2024-07-18 17:13:50|181990.8|181900.8|181995.4|181905.4|181995.4|181905.4|181989.5|181899.5|4
1721322840000|2024-07-18 17:14:00|181988.1|181898.1|181988.3|181898.3|181996.6|181906.6|181988.1|181898.1|4
1721322850000|2024-07-18 17:14:10|181986.1|181896.1|181990.6|181900.6|181990.6|181900.6|181986.1|181896.1|2
1721322860000|2024-07-18 17:14:20|181986.1|181896.1|181995|181905|181995|181905|181986.1|181896.1|6
1721322870000|2024-07-18 17:14:30|181995.3|181905.3|181995.6|181905.6|181995.6|181905.6|181993.1|181903.1|7
1721322880000|2024-07-18 17:14:40|181995.7|181905.7|181996.6|181906.6|181996.6|181906.6|181991.8|181901.8|6
1721322890000|2024-07-18 17:14:50|181997.1|181907.1|181997.1|181907.1|181997.1|181907.1|181997.1|181907.1|1
1721322900000|2024-07-18 17:15:00|181993.2|181903.2|182001.4|181911.4|182001.4|181911.4|181979.1|181889.1|10
1721322910000|2024-07-18 17:15:10|181999.6|181909.6|182009.8|181919.8|182015.6|181925.6|181996|181906|13
1721322920000|2024-07-18 17:15:20|181996.3|181906.3|182002.5|181912.5|182007|181917|181996.3|181906.3|16
1721322930000|2024-07-18 17:15:30|182005|181915|182004.9|181914.9|182018.7|181928.7|182001.7|181911.7|17
1721322940000|2024-07-18 17:15:40|182005.7|181915.7|181997.5|181907.5|182005.7|181915.7|181997.5|181907.5|13
1721322950000|2024-07-18 17:15:50|182002.3|181912.3|181996|181906|182002.3|181912.3|181996|181906|6
1721322960000|2024-07-18 17:16:00|181997.6|181907.6|181998.1|181908.1|181998.8|181908.8|181997.6|181907.6|4
1721322970000|2024-07-18 17:16:10|181997.7|181907.7|182007.3|181917.3|182011.3|181921.3|181993.8|181903.8|8
1721322980000|2024-07-18 17:16:20|182046.3|181956.3|182071.2|181981.2|182078.2|181988.2|182046.3|181956.3|16
1721322990000|2024-07-18 17:16:30|182070.6|181980.6|182072.6|181982.6|182073.3|181983.3|182067.1|181977.1|10
1721323000000|2024-07-18 17:16:40|182072.2|181982.2|182073.6|181983.6|182073.6|181983.6|182069.6|181979.6|6
1721323010000|2024-07-18 17:16:50|182070.2|181980.2|182070.7|181980.7|182070.7|181980.7|182065.1|181975.1|9
1721323020000|2024-07-18 17:17:00|182071.1|181981.1|182071.1|181981.1|182071.1|181981.1|182071.1|181981.1|1
1721323030000|2024-07-18 17:17:10|182068.9|181978.9|182067.7|181977.7|182068.9|181978.9|182063.6|181973.6|5
1721323040000|2024-07-18 17:17:20|182068|181978|182068.2|181978.2|182068.5|181978.5|182068|181978|4
1721323050000|2024-07-18 17:17:30|182072.3|181982.3|182076.5|181986.5|182080|181990|182070.1|181980.1|9
1721323060000|2024-07-18 17:17:40|182075.9|181985.9|182074.4|181984.4|182077.6|181987.6|182071.4|181981.4|11
1721323070000|2024-07-18 17:17:50|182074.9|181984.9|182083.2|181993.2|182088.3|181998.3|182074.1|181984.1|9
1721323080000|2024-07-18 17:18:00|182082.1|181992.1|182079.1|181989.1|182083.6|181993.6|182079.1|181989.1|5
1721323090000|2024-07-18 17:18:10|182081.3|181991.3|182111|182021|182113.5|182023.5|182079.1|181989.1|13
1721323100000|2024-07-18 17:18:20|182108.7|182018.7|182102.1|182012.1|182109.1|182019.1|182102.1|182012.1|7
1721323110000|2024-07-18 17:18:30|182103|182013|182100|182010|182103|182013|182100|182010|6
1721323120000|2024-07-18 17:18:40|182099.5|182009.5|182102.3|182012.3|182102.5|182012.5|182099.5|182009.5|4
1721323130000|2024-07-18 17:18:50|182100.2|182010.2|182104.2|182014.2|182104.2|182014.2|182100.2|182010.2|7
1721323140000|2024-07-18 17:19:00|182121.1|182031.1|182131.1|182041.1|182141.9|182051.9|182121.1|182031.1|16
1721323150000|2024-07-18 17:19:10|182129|182039|182139.2|182049.2|182140.5|182050.5|182129|182039|8
1721323160000|2024-07-18 17:19:20|182138.4|182048.4|182136.9|182046.9|182138.4|182048.4|182136.9|182046.9|5
1721323170000|2024-07-18 17:19:30|182136.6|182046.6|182129.5|182039.5|182136.6|182046.6|182129.5|182039.5|5
1721323180000|2024-07-18 17:19:40|182130.3|182040.3|182130|182040|182132.2|182042.2|182130|182040|5
1721323190000|2024-07-18 17:19:50|182129.9|182039.9|182129.6|182039.6|182130.2|182040.2|182124.9|182034.9|5
1721323200000|2024-07-18 17:20:00|182124.6|182034.6|182125.3|182035.3|182125.3|182035.3|182124.4|182034.4|3
1721323210000|2024-07-18 17:20:10|182124.9|182034.9|182133.8|182043.8|182133.8|182043.8|182124.9|182034.9|12
1721323220000|2024-07-18 17:20:20|182135|182045|182135.2|182045.2|182138.8|182048.8|182135|182045|5
1721323230000|2024-07-18 17:20:30|182132.1|182042.1|182136|182046|182137.4|182047.4|182131.7|182041.7|12
1721323240000|2024-07-18 17:20:40|182139.3|182049.3|182139.1|182049.1|182139.3|182049.3|182139.1|182049.1|3
1721323250000|2024-07-18 17:20:50|182138.7|182048.7|182139.4|182049.4|182140.7|182050.7|182136.2|182046.2|6
1721323260000|2024-07-18 17:21:00|182140.3|182050.3|182135|182045|182140.3|182050.3|182127.1|182037.1|9
1721323270000|2024-07-18 17:21:10|182134.5|182044.5|182136.5|182046.5|182137.3|182047.3|182134.5|182044.5|4
1721323280000|2024-07-18 17:21:20|182141.6|182051.6|182139.9|182049.9|182143.2|182053.2|182137.2|182047.2|8
1721323290000|2024-07-18 17:21:30|182141.3|182051.3|182142.8|182052.8|182143.5|182053.5|182139.3|182049.3|6
1721323300000|2024-07-18 17:21:40|182142.9|182052.9|182143.6|182053.6|182143.7|182053.7|182142.9|182052.9|3
1721323310000|2024-07-18 17:21:50|182139|182049|182147.2|182057.2|182147.2|182057.2|182139|182049|7
1721323320000|2024-07-18 17:22:00|182144.6|182054.6|182148.1|182058.1|182148.6|182058.6|182144.6|182054.6|5
1721323330000|2024-07-18 17:22:10|182148.2|182058.2|182133.6|182043.6|182148.3|182058.3|182130.5|182040.5|8
1721323340000|2024-07-18 17:22:20|182134.9|182044.9|182104.7|182014.7|182134.9|182044.9|182099.2|182009.2|16
1721323350000|2024-07-18 17:22:30|182101.3|182011.3|182101.2|182011.2|182104.7|182014.7|182097.7|182007.7|15
1721323360000|2024-07-18 17:22:40|182096.9|182006.9|182094.6|182004.6|182105|182015|182093.2|182003.2|13
1721323370000|2024-07-18 17:22:50|182092.4|182002.4|182088.6|181998.6|182094.4|182004.4|182088.6|181998.6|8
1721323380000|2024-07-18 17:23:00|182084|181994|182086.3|181996.3|182088.9|181998.9|182084|181994|9
1721323390000|2024-07-18 17:23:10|182084.9|181994.9|182078.6|181988.6|182085.3|181995.3|182077|181987|18
1721323400000|2024-07-18 17:23:20|182079|181989|182096.7|182006.7|182097.6|182007.6|182079|181989|15
1721323410000|2024-07-18 17:23:30|182095.3|182005.3|182096|182006|182096.5|182006.5|182092.2|182002.2|7
1721323420000|2024-07-18 17:23:40|182095.5|182005.5|182086.5|181996.5|182095.9|182005.9|182086.5|181996.5|8
1721323430000|2024-07-18 17:23:50|182092.2|182002.2|182090.5|182000.5|182092.2|182002.2|182085.4|181995.4|8
1721323440000|2024-07-18 17:24:00|182088.7|181998.7|182091.1|182001.1|182097.3|182007.3|182088.7|181998.7|12
1721323450000|2024-07-18 17:24:10|182096.6|182006.6|182096.8|182006.8|182096.8|182006.8|182091.1|182001.1|4
1721323460000|2024-07-18 17:24:20|182091.1|182001.1|182099.8|182009.8|182102.1|182012.1|182091.1|182001.1|13
1721323470000|2024-07-18 17:24:30|182097.1|182007.1|182093.1|182003.1|182100.7|182010.7|182091.4|182001.4|14
1721323480000|2024-07-18 17:24:40|182099.1|182009.1|182098.2|182008.2|182101.4|182011.4|182095.8|182005.8|12
1721323490000|2024-07-18 17:24:50|182098.4|182008.4|182092|182002|182098.4|182008.4|182086.5|181996.5|12
1721323500000|2024-07-18 17:25:00|182087|181997|182096.8|182006.8|182100.2|182010.2|182087|181997|10
1721323510000|2024-07-18 17:25:10|182096.6|182006.6|182102.8|182012.8|182103.7|182013.7|182092.4|182002.4|10
1721323520000|2024-07-18 17:25:20|182104.4|182014.4|182106|182016|182106.1|182016.1|182101|182011|6
1721323530000|2024-07-18 17:25:30|182105.6|182015.6|182104.9|182014.9|182110.7|182020.7|182102|182012|11
1721323540000|2024-07-18 17:25:40|182105|182015|182114.4|182024.4|182114.4|182024.4|182105|182015|7
1721323550000|2024-07-18 17:25:50|182112.4|182022.4|182106.6|182016.6|182112.4|182022.4|182106.6|182016.6|6
1721323560000|2024-07-18 17:26:00|182101.9|182011.9|182100.7|182010.7|182101.9|182011.9|182096.7|182006.7|12
1721323570000|2024-07-18 17:26:10|182100.6|182010.6|182098.5|182008.5|182104.9|182014.9|182098.5|182008.5|7
1721323580000|2024-07-18 17:26:20|182098.9|182008.9|182100.7|182010.7|182108.1|182018.1|182098.7|182008.7|14
1721323590000|2024-07-18 17:26:30|182099.8|182009.8|182098.2|182008.2|182099.8|182009.8|182098.2|182008.2|2
1721323600000|2024-07-18 17:26:40|182098.1|182008.1|182097.3|182007.3|182098.1|182008.1|182097.3|182007.3|3
1721323610000|2024-07-18 17:26:50|182097.2|182007.2|182103.9|182013.9|182103.9|182013.9|182097.2|182007.2|7
1721323620000|2024-07-18 17:27:00|182101.2|182011.2|182099.1|182009.1|182101.2|182011.2|182099.1|182009.1|5
1721323630000|2024-07-18 17:27:10|182099|182009|182104|182014|182108.1|182018.1|182098.9|182008.9|4
1721323640000|2024-07-18 17:27:20|182103.5|182013.5|182105.5|182015.5|182108.1|182018.1|182103.5|182013.5|5
1721323650000|2024-07-18 17:27:30|182101.1|182011.1|182099.9|182009.9|182101.1|182011.1|182099.9|182009.9|3
1721323660000|2024-07-18 17:27:40|182104.5|182014.5|182101.7|182011.7|182107.2|182017.2|182101.5|182011.5|5
1721323670000|2024-07-18 17:27:50|182100.4|182010.4|182093|182003|182100.4|182010.4|182093|182003|5
1721323680000|2024-07-18 17:28:00|182093.7|182003.7|182092.4|182002.4|182103.7|182013.7|182090.8|182000.8|13
1721323690000|2024-07-18 17:28:10|182093.2|182003.2|182098.4|182008.4|182098.4|182008.4|182092|182002|17
1721323700000|2024-07-18 17:28:20|182096.8|182006.8|182094|182004|182098.8|182008.8|182092.8|182002.8|11
1721323710000|2024-07-18 17:28:30|182093.1|182003.1|182092.6|182002.6|182103.1|182013.1|182092.6|182002.6|13
1721323720000|2024-07-18 17:28:40|182090.6|182000.6|182094.4|182004.4|182094.7|182004.7|182088.3|181998.3|7
1721323730000|2024-07-18 17:28:50|182099.3|182009.3|182098.8|182008.8|182099.3|182009.3|182098.8|182008.8|4
1721323740000|2024-07-18 17:29:00|182099.6|182009.6|182096.8|182006.8|182103|182013|182096.8|182006.8|12
1721323750000|2024-07-18 17:29:10|182097.6|182007.6|182091|182001|182097.6|182007.6|182091|182001|5
1721323760000|2024-07-18 17:29:20|182092.2|182002.2|182084.5|181994.5|182092.9|182002.9|182083.5|181993.5|15
1721323770000|2024-07-18 17:29:30|182089.1|181999.1|182087.5|181997.5|182089.1|181999.1|182082.7|181992.7|8
1721323780000|2024-07-18 17:29:40|182085.1|181995.1|182090.4|182000.4|182095.3|182005.3|182084.4|181994.4|14
1721323790000|2024-07-18 17:29:50|182090.2|182000.2|182096|182006|182096.9|182006.9|182089.8|181999.8|10
1721323800000|2024-07-18 17:30:00|182095|182005|182085.4|181995.4|182095|182005|182085.4|181995.4|11
1721323810000|2024-07-18 17:30:10|182085.7|181995.7|182083.3|181993.3|182085.7|181995.7|182079.1|181989.1|10
1721323820000|2024-07-18 17:30:20|182085.2|181995.2|182077.8|181987.8|182086.4|181996.4|182071.6|181981.6|21
1721323830000|2024-07-18 17:30:30|182081.3|181991.3|182080.9|181990.9|182081.3|181991.3|182080.7|181990.7|5
1721323840000|2024-07-18 17:30:40|182102.3|181972.3|182103.3|181973.3|182103.3|181973.3|182100.4|181970.4|3
1721323850000|2024-07-18 17:30:50|182100.3|181970.3|182074.8|181984.8|182107.2|181984.8|182074.8|181969.2|9
1721323860000|2024-07-18 17:31:00|182075.8|181985.8|182082.9|181992.9|182086.6|181996.6|182075.8|181985.8|13
1721323870000|2024-07-18 17:31:10|182085.2|181995.2|182088.7|181998.7|182090.4|182000.4|182085.2|181995.2|12
1721323880000|2024-07-18 17:31:20|182088.4|181998.4|182111.9|181981.9|182111.9|181998.4|182083.5|181973.5|13
1721323890000|2024-07-18 17:31:30|182111.8|181981.8|182113.1|181983.1|182113.2|181983.2|182111.8|181981.8|3
1721323900000|2024-07-18 17:31:40|182098.8|182008.8|182100.4|182010.4|182101.6|182011.6|182098.8|182008.8|4
1721323910000|2024-07-18 17:31:50|182100.3|182010.3|182100.5|182010.5|182101.6|182011.6|182100|182010|6
1721323920000|2024-07-18 17:32:00|182101.7|182011.7|182096.7|182006.7|182101.7|182011.7|182096.7|182006.7|9
1721323930000|2024-07-18 17:32:10|182100.7|182010.7|182100.7|182010.7|182100.7|182010.7|182100.7|182010.7|1
1721323940000|2024-07-18 17:32:20|182098.3|182008.3|182089.5|181999.5|182100.1|182010.1|182089.5|181999.5|9
1721323950000|2024-07-18 17:32:30|182090.9|182000.9|182103.4|182013.4|182103.4|182013.4|182090.9|182000.9|5
1721323960000|2024-07-18 17:32:40|182100.4|182010.4|182102.6|182012.6|182106.9|182016.9|182100.4|182010.4|7
1721323970000|2024-07-18 17:32:50|182106.3|182016.3|182105.2|182015.2|182109.7|182019.7|182105.2|182015.2|4
1721323980000|2024-07-18 17:33:00|182106.5|182016.5|182112.4|182022.4|182112.6|182022.6|182106.5|182016.5|4
1721323990000|2024-07-18 17:33:10|182110.2|182020.2|182130.8|182040.8|182132.6|182042.6|182110.2|182020.2|10
1721324000000|2024-07-18 17:33:20|182129.4|182039.4|182131.5|182041.5|182133.7|182043.7|182126.8|182036.8|7
1721324010000|2024-07-18 17:33:30|182135.7|182045.7|182135.1|182045.1|182135.7|182045.7|182130.1|182040.1|4
1721324020000|2024-07-18 17:33:40|182137.5|182047.5|182142.1|182052.1|182143.7|182053.7|182137.5|182047.5|5
1721324030000|2024-07-18 17:33:50|182137.5|182047.5|182142.3|182052.3|182142.9|182052.9|182135.6|182045.6|10
1721324040000|2024-07-18 17:34:00|182137.6|182047.6|182154.9|182064.9|182154.9|182064.9|182135.2|182045.2|5
1721324050000|2024-07-18 17:34:10|182156.5|182066.5|182154|182064|182166.8|182076.8|182151|182061|11
1721324060000|2024-07-18 17:34:20|182151.2|182061.2|182133.1|182043.1|182152.7|182062.7|182133.1|182043.1|18
1721324070000|2024-07-18 17:34:30|182137.4|182047.4|182140.6|182050.6|182146.6|182056.6|182136.2|182046.2|8
1721324080000|2024-07-18 17:34:40|182141.1|182051.1|182138.3|182048.3|182154.5|182064.5|182138.3|182048.3|12
1721324090000|2024-07-18 17:34:50|182147.8|182057.8|182140.3|182050.3|182148.4|182058.4|182140.2|182050.2|8
1721324100000|2024-07-18 17:35:00|182141.2|182051.2|182130|182040|182143.3|182053.3|182130|182040|11
1721324110000|2024-07-18 17:35:10|182128.9|182038.9|182137.2|182047.2|182141|182051|182128.9|182038.9|15
1721324120000|2024-07-18 17:35:20|182133.9|182043.9|182149.5|182059.5|182149.5|182059.5|182133.9|182043.9|10
1721324130000|2024-07-18 17:35:30|182145.9|182055.9|182147.8|182057.8|182158.2|182068.2|182145.9|182055.9|12
1721324140000|2024-07-18 17:35:40|182151.8|182061.8|182155.5|182065.5|182161.3|182071.3|182151.7|182061.7|4
1721324150000|2024-07-18 17:35:50|182150.2|182060.2|182151.9|182061.9|182151.9|182061.9|182145|182055|8
1721324160000|2024-07-18 17:36:00|182155.1|182065.1|182152.4|182062.4|182159.5|182069.5|182148.3|182058.3|10
1721324170000|2024-07-18 17:36:10|182149.4|182059.4|182145.7|182055.7|182149.4|182059.4|182145.7|182055.7|4
1721324180000|2024-07-18 17:36:20|182147.4|182057.4|182145.7|182055.7|182147.4|182057.4|182141.3|182051.3|4
1721324190000|2024-07-18 17:36:30|182147.9|182057.9|182143.2|182053.2|182147.9|182057.9|182142.1|182052.1|4
1721324200000|2024-07-18 17:36:40|182143.1|182053.1|182142.1|182052.1|182143.1|182053.1|182140.4|182050.4|4
1721324210000|2024-07-18 17:36:50|182146.4|182056.4|182139.3|182049.3|182146.4|182056.4|182139.3|182049.3|3
1721324220000|2024-07-18 17:37:00|182142.1|182052.1|182141.5|182051.5|182142.1|182052.1|182137|182047|5
1721324230000|2024-07-18 17:37:10|182141.3|182051.3|182138.6|182048.6|182141.5|182051.5|182135|182045|9
1721324240000|2024-07-18 17:37:20|182137.8|182047.8|182146.5|182056.5|182152.2|182062.2|182137.8|182047.8|12
1721324250000|2024-07-18 17:37:30|182144.6|182054.6|182145.3|182055.3|182145.9|182055.9|182144.6|182054.6|4
1721324260000|2024-07-18 17:37:40|182145.4|182055.4|182166.7|182076.7|182168.9|182078.9|182145|182055|10
1721324270000|2024-07-18 17:37:50|182165.1|182075.1|182169.8|182079.8|182169.8|182079.8|182165|182075|5
1721324280000|2024-07-18 17:38:00|182165.6|182075.6|182160.6|182070.6|182167.8|182077.8|182160.6|182070.6|7
1721324290000|2024-07-18 17:38:10|182162|182072|182245.2|182115.2|182245.2|182115.2|182162|182065.2|8
1721324300000|2024-07-18 17:38:20|182249.5|182119.5|182253|182163|182265.7|182163.6|182244.2|182114.2|19
1721324310000|2024-07-18 17:38:30|182252.8|182162.8|182261.7|182131.7|182261.8|182162.8|182250.3|182131.6|10
1721324320000|2024-07-18 17:38:40|182261|182131|182261.9|182131.9|182263.4|182133.4|182254.7|182124.7|15
1721324330000|2024-07-18 17:38:50|182260.7|182130.7|182261.3|182131.3|182269|182165.1|182246.9|182130.7|14
1721324340000|2024-07-18 17:39:00|182265.6|182135.6|182266.2|182136.2|182275.7|182145.7|182264.9|182134.9|11
1721324350000|2024-07-18 17:39:10|182267.5|182137.5|182268.3|182138.3|182268.3|182138.3|182267.5|182137.5|2
1721324360000|2024-07-18 17:39:20|182268.4|182138.4|182262.5|182132.5|182268.4|182138.4|182262.5|182132.5|6
1721324370000|2024-07-18 17:39:30|182261.4|182131.4|182259|182129|182261.4|182131.4|182259|182129|5
1721324380000|2024-07-18 17:39:40|182259.9|182129.9|182264.2|182134.2|182264.6|182134.6|182259.9|182129.9|6
1721324390000|2024-07-18 17:39:50|182263.6|182133.6|182258.3|182128.3|182263.6|182133.6|182258.3|182128.3|4
1721324400000|2024-07-18 17:40:00|182257.9|182127.9|182258.8|182128.8|182258.8|182128.8|182257.9|182127.9|3
1721324410000|2024-07-18 17:40:10|182258.4|182128.4|182256.6|182126.6|182258.5|182128.5|182256.6|182126.6|3
1721324420000|2024-07-18 17:40:20|182256.8|182126.8|182266.6|182136.6|182266.6|182136.6|182256.8|182126.8|4
1721324430000|2024-07-18 17:40:30|182266.5|182136.5|182266.5|182136.5|182266.5|182136.5|182266.5|182136.5|1
1721324440000|2024-07-18 17:40:40|182266.6|182136.6|182266.8|182136.8|182266.9|182136.9|182266.6|182136.6|3
1721324450000|2024-07-18 17:40:50|182259.1|182129.1|182260|182130|182260.3|182130.3|182259.1|182129.1|4
1721324460000|2024-07-18 17:41:00|182260.4|182130.4|182259.9|182129.9|182260.4|182130.4|182259.9|182129.9|3
1721324470000|2024-07-18 17:41:10|182259.6|182129.6|182257.1|182127.1|182259.7|182129.7|182257.1|182127.1|4
1721324480000|2024-07-18 17:41:20|182256.8|182126.8|182257.2|182127.2|182263.5|182133.5|182256.5|182126.5|5
1721324490000|2024-07-18 17:41:30|182257.3|182127.3|182252.5|182122.5|182257.3|182127.3|182252.5|182122.5|7
1721324500000|2024-07-18 17:41:40|182246.5|182116.5|182255.8|182125.8|182257.2|182127.2|182246.5|182116.5|8
1721324510000|2024-07-18 17:41:50|182247.1|182117.1|182248.1|182118.1|182249.1|182119.1|182247.1|182117.1|6
1721324520000|2024-07-18 17:42:00|182244.7|182114.7|182214.6|182124.6|182248.1|182124.6|182203|182111.9|17
1721324530000|2024-07-18 17:42:10|182216.7|182126.7|182204|182114|182216.7|182126.7|182193.7|182103.7|19
1721324540000|2024-07-18 17:42:20|182198.1|182108.1|182198.1|182108.1|182198.1|182108.1|182198.1|182108.1|1
1721324550000|2024-07-18 17:42:30|182199.7|182109.7|182234.5|182144.5|182234.5|182144.5|182199.7|182109.7|7
1721324560000|2024-07-18 17:42:40|182235.5|182145.5|182234.9|182144.9|182236.2|182146.2|182234.9|182144.9|4
1721324570000|2024-07-18 17:42:50|182234.5|182144.5|182236.1|182146.1|182236.1|182146.1|182234.5|182144.5|3
1721324580000|2024-07-18 17:43:00|182234.7|182144.7|182190.7|182100.7|182234.7|182144.7|182177|182087|16
1721324590000|2024-07-18 17:43:10|182191.6|182101.6|182225.5|182135.5|182229.3|182139.3|182190|182100|20
1721324600000|2024-07-18 17:43:20|182224.3|182134.3|182229.2|182139.2|182229.2|182139.2|182224.1|182134.1|7
1721324610000|2024-07-18 17:43:30|182232|182142|182228.8|182138.8|182232|182142|182225.3|182135.3|4
1721324620000|2024-07-18 17:43:40|182228.9|182138.9|182239.4|182149.4|182239.4|182149.4|182219.1|182129.1|15
1721324630000|2024-07-18 17:43:50|182239.3|182149.3|182239.3|182149.3|182239.3|182149.3|182239.3|182149.3|1
1721324640000|2024-07-18 17:44:00|182237|182147|182238.7|182148.7|182239.3|182149.3|182237|182147|3
1721324650000|2024-07-18 17:44:10|182237.4|182147.4|182253.3|182123.3|182257.8|182147.4|182237.4|182118.7|16
1721324660000|2024-07-18 17:44:20|182250.9|182120.9|182239.6|182149.6|182250.9|182152.7|182239.5|182120.9|5
1721324670000|2024-07-18 17:44:30|182246|182156|182245.9|182155.9|182246|182156|182245.9|182155.9|4
1721324680000|2024-07-18 17:44:40|182237.4|182147.4|182241.2|182151.2|182245.9|182155.9|182237.4|182147.4|5
1721324690000|2024-07-18 17:44:50|182248|182158|182263.8|182133.8|182268|182161.5|182246|182133.8|10
1721324700000|2024-07-18 17:45:00|182268|182138|182267.7|182137.7|182268|182138|182263.8|182133.8|9
1721324710000|2024-07-18 17:45:10|182263.8|182133.8|182261.6|182131.6|182267.6|182137.6|182259.7|182129.7|9
1721324720000|2024-07-18 17:45:20|182260.3|182130.3|182259.7|182129.7|182260.3|182130.3|182259.7|182129.7|3
1721324730000|2024-07-18 17:45:30|182260.9|182130.9|182268.7|182138.7|182268.7|182138.7|182260.9|182130.9|4
1721324740000|2024-07-18 17:45:40|182260.9|182130.9|182260.9|182130.9|182261.1|182131.1|182260.9|182130.9|3
1721324750000|2024-07-18 17:45:50|182258|182128|182256.7|182126.7|182258|182128|182256.7|182126.7|4
1721324760000|2024-07-18 17:46:00|182255.5|182125.5|182253.4|182123.4|182256.7|182126.7|182253.4|182123.4|7
1721324770000|2024-07-18 17:46:10|182252.6|182122.6|182253|182123|182253|182123|182251.2|182121.2|6
1721324780000|2024-07-18 17:46:20|182256.5|182126.5|182266.4|182136.4|182268.1|182158.1|182242.7|182123.7|17
1721324790000|2024-07-18 17:46:30|182266.3|182136.3|182236.1|182146.1|182266.3|182157.4|182236.1|182130.6|10
1721324800000|2024-07-18 17:46:40|182229.6|182139.6|182224.4|182134.4|182229.6|182139.6|182221.9|182131.9|5
1721324810000|2024-07-18 17:46:50|182224.8|182134.8|182228.9|182138.9|182229.9|182139.9|182222.9|182132.9|13
1721324820000|2024-07-18 17:47:00|182231.7|182141.7|182228.2|182138.2|182234.1|182144.1|182228.2|182138.2|10
1721324830000|2024-07-18 17:47:10|182227.9|182137.9|182236.4|182146.4|182236.4|182146.4|182227.9|182137.9|6
1721324840000|2024-07-18 17:47:20|182237.7|182147.7|182228|182138|182237.9|182147.9|182228|182138|5
1721324850000|2024-07-18 17:47:30|182228.3|182138.3|182221.7|182131.7|182228.3|182138.3|182219.9|182129.9|4
1721324860000|2024-07-18 17:47:40|182220|182130|182222.2|182132.2|182222.9|182132.9|182220|182130|5
1721324870000|2024-07-18 17:47:50|182220.6|182130.6|182221.8|182131.8|182222.3|182132.3|182220.6|182130.6|3
1721324880000|2024-07-18 17:48:00|182220.6|182130.6|182220.5|182130.5|182220.6|182130.6|182218.2|182128.2|4
1721324890000|2024-07-18 17:48:10|182219|182129|182205.5|182115.5|182219.1|182129.1|182200.1|182110.1|19
1721324900000|2024-07-18 17:48:20|182203.7|182113.7|182204.8|182114.8|182205.8|182115.8|182202.3|182112.3|9
1721324910000|2024-07-18 17:48:30|182204.7|182114.7|182203.2|182113.2|182206.3|182116.3|182203.1|182113.1|10
1721324920000|2024-07-18 17:48:40|182205|182115|182190.7|182100.7|182205|182115|182190.1|182100.1|14
1721324930000|2024-07-18 17:48:50|182191.9|182101.9|182193.6|182103.6|182194.8|182104.8|182188.9|182098.9|10
1721324940000|2024-07-18 17:49:00|182193.8|182103.8|182205.7|182115.7|182205.7|182115.7|182191.6|182101.6|9
1721324950000|2024-07-18 17:49:10|182207.8|182117.8|182207.8|182117.8|182207.8|182117.8|182207.8|182117.8|1
1721324960000|2024-07-18 17:49:20|182207.9|182117.9|182211.3|182121.3|182212.6|182122.6|182207.8|182117.8|7
1721324970000|2024-07-18 17:49:30|182213.3|182123.3|182216.2|182126.2|182216.2|182126.2|182213.3|182123.3|7
1721324980000|2024-07-18 17:49:40|182217.5|182127.5|182213.2|182123.2|182217.5|182127.5|182213.2|182123.2|6
1721324990000|2024-07-18 17:49:50|182214.4|182124.4|182214.9|182124.9|182215.6|182125.6|182213.2|182123.2|8
1721325000000|2024-07-18 17:50:00|182216.2|182126.2|182226|182136|182227.2|182137.2|182216.2|182126.2|10
1721325010000|2024-07-18 17:50:10|182226.5|182136.5|182230.9|182140.9|182230.9|182140.9|182226.5|182136.5|5
1721325020000|2024-07-18 17:50:20|182229.7|182139.7|182213.8|182123.8|182229.7|182139.7|182213.5|182123.5|8
1721325030000|2024-07-18 17:50:30|182213.9|182123.9|182221.8|182131.8|182221.8|182131.8|182213.9|182123.9|10
1721325040000|2024-07-18 17:50:40|182223.9|182133.9|182224.6|182134.6|182224.6|182134.6|182223.4|182133.4|4
1721325050000|2024-07-18 17:50:50|182223|182133|182222.9|182132.9|182225.5|182135.5|182221.4|182131.4|9
1721325060000|2024-07-18 17:51:00|182221.5|182131.5|182223.5|182133.5|182224|182134|182220.3|182130.3|9
1721325070000|2024-07-18 17:51:10|182220.3|182130.3|182223.2|182133.2|182223.2|182133.2|182218|182128|8
1721325080000|2024-07-18 17:51:20|182224.2|182134.2|182219.8|182129.8|182224.2|182134.2|182219.5|182129.5|5
1721325090000|2024-07-18 17:51:30|182219.7|182129.7|182223.7|182133.7|182223.7|182133.7|182219.6|182129.6|6
1721325100000|2024-07-18 17:51:40|182222.6|182132.6|182220.3|182130.3|182222.6|182132.6|182220.3|182130.3|4
1721325110000|2024-07-18 17:51:50|182220.2|182130.2|182223.9|182133.9|182223.9|182133.9|182220.2|182130.2|7
1721325120000|2024-07-18 17:52:00|182221.9|182131.9|182227.2|182137.2|182227.2|182137.2|182217.4|182127.4|9
1721325130000|2024-07-18 17:52:10|182225.2|182135.2|182227.9|182137.9|182228.7|182138.7|182225.2|182135.2|9
1721325140000|2024-07-18 17:52:20|182228.2|182138.2|182227.8|182137.8|182229.8|182139.8|182227.8|182137.8|13
1721325150000|2024-07-18 17:52:30|182228.1|182138.1|182229.3|182139.3|182229.4|182139.4|182228.1|182138.1|3
1721325160000|2024-07-18 17:52:40|182227.1|182137.1|182225.7|182135.7|182227.7|182137.7|182225.6|182135.6|7
1721325170000|2024-07-18 17:52:50|182224.2|182134.2|182223.5|182133.5|182224.2|182134.2|182221.5|182131.5|3
1721325180000|2024-07-18 17:53:00|182223.8|182133.8|182227.4|182137.4|182227.4|182137.4|182223.8|182133.8|3
1721325190000|2024-07-18 17:53:10|182227.3|182137.3|182227.3|182137.3|182227.3|182137.3|182227.3|182137.3|1
1721325200000|2024-07-18 17:53:20|182228.7|182138.7|182232.4|182142.4|182232.5|182142.5|182228.7|182138.7|3
1721325210000|2024-07-18 17:53:30|182225.9|182135.9|182226.5|182136.5|182229.7|182139.7|182223|182133|10
1721325220000|2024-07-18 17:53:40|182227.9|182137.9|182228.3|182138.3|182228.3|182138.3|182227.9|182137.9|3
1721325230000|2024-07-18 17:53:50|182228.2|182138.2|182228.2|182138.2|182228.2|182138.2|182228.2|182138.2|1
1721325240000|2024-07-18 17:54:00|182229.4|182139.4|182230.9|182140.9|182230.9|182140.9|182228.4|182138.4|5
1721325250000|2024-07-18 17:54:10|182232.2|182142.2|182235.1|182145.1|182236.2|182146.2|182232.2|182142.2|5
1721325260000|2024-07-18 17:54:20|182233.7|182143.7|182232.2|182142.2|182233.7|182143.7|182232.2|182142.2|4
1721325270000|2024-07-18 17:54:30|182231.6|182141.6|182229.5|182139.5|182231.7|182141.7|182229.5|182139.5|3
1721325280000|2024-07-18 17:54:40|182232.5|182142.5|182232.4|182142.4|182232.5|182142.5|182232.4|182142.4|2
1721325290000|2024-07-18 17:54:50|182234.2|182144.2|182235.2|182145.2|182237.2|182147.2|182234.2|182144.2|4
1721325300000|2024-07-18 17:55:00|182235.1|182145.1|182238.2|182148.2|182239.5|182149.5|182235.1|182145.1|5
1721325310000|2024-07-18 17:55:10|182239.5|182149.5|182239.3|182149.3|182240.4|182150.4|182235.9|182145.9|8
1721325320000|2024-07-18 17:55:20|182235.5|182145.5|182234.3|182144.3|182235.5|182145.5|182231.9|182141.9|5
1721325330000|2024-07-18 17:55:30|182235.5|182145.5|182272|182182|182275.9|182185.9|182235.5|182145.5|18
1721325340000|2024-07-18 17:55:40|182273.1|182183.1|182285.3|182195.3|182286.5|182196.5|182272.6|182182.6|9
1721325350000|2024-07-18 17:55:50|182286.5|182196.5|182291.8|182201.8|182293|182203|182286.5|182196.5|6
1721325360000|2024-07-18 17:56:00|182292.2|182202.2|182291.8|182201.8|182292.8|182202.8|182289.7|182199.7|7
1721325370000|2024-07-18 17:56:10|182295.1|182205.1|182290.3|182200.3|182295.1|182205.1|182288|182198|4
1721325380000|2024-07-18 17:56:20|182289.9|182199.9|182295.5|182205.5|182295.9|182205.9|182289.3|182199.3|10
1721325390000|2024-07-18 17:56:30|182291.5|182201.5|182288.1|182198.1|182291.5|182201.5|182288.1|182198.1|3
1721325400000|2024-07-18 17:56:40|182288.5|182198.5|182292.9|182202.9|182298.4|182208.4|182288.5|182198.5|7
1721325410000|2024-07-18 17:56:50|182291.1|182201.1|182286.4|182196.4|182291.1|182201.1|182286.3|182196.3|9
1721325420000|2024-07-18 17:57:00|182286.1|182196.1|182293.8|182203.8|182293.8|182203.8|182282.9|182192.9|4
1721325430000|2024-07-18 17:57:10|182294.4|182204.4|182319.3|182229.3|182320.4|182230.4|182294.4|182204.4|6
1721325440000|2024-07-18 17:57:20|182319.8|182229.8|182321.4|182231.4|182321.4|182231.4|182319.8|182229.8|3
1721325450000|2024-07-18 17:57:30|182319.1|182229.1|182343.8|182253.8|182349.9|182259.9|182317.8|182227.8|14
1721325460000|2024-07-18 17:57:40|182343.3|182253.3|182340.7|182250.7|182344.8|182254.8|182338.6|182248.6|10
1721325470000|2024-07-18 17:57:50|182345.2|182255.2|182349.5|182259.5|182349.5|182259.5|182344.5|182254.5|8
1721325480000|2024-07-18 17:58:00|182350.2|182260.2|182354.7|182264.7|182354.7|182264.7|182349.2|182259.2|6
1721325490000|2024-07-18 17:58:10|182354.1|182264.1|182367.1|182237.1|182367.1|182264.9|182334.8|182237.1|14
1721325500000|2024-07-18 17:58:20|182364.4|182234.4|182360.9|182230.9|182366.9|182236.9|182357.3|182227.3|8
1721325510000|2024-07-18 17:58:30|182360.4|182230.4|182362.5|182232.5|182362.5|182232.5|182356.7|182226.7|12
1721325520000|2024-07-18 17:58:40|182362.2|182232.2|182373.5|182243.5|182374.4|182244.4|182361.8|182231.8|7
1721325530000|2024-07-18 17:58:50|182372.9|182242.9|182379.2|182249.2|182379.5|182249.5|182372.2|182242.2|12
1721325540000|2024-07-18 17:59:00|182377.6|182247.6|182371|182281|182377.6|182281|182349.3|182243.9|14
1721325550000|2024-07-18 17:59:10|182367.8|182277.8|182359.7|182269.7|182380.3|182277.8|182356.8|182245.2|14
1721325560000|2024-07-18 17:59:20|182362.2|182272.2|182348.5|182258.5|182364.8|182274.8|182348.5|182258.5|11
1721325570000|2024-07-18 17:59:30|182349.8|182259.8|182364.6|182274.6|182364.6|182274.6|182349.8|182259.8|7
1721325580000|2024-07-18 17:59:40|182366.2|182276.2|182364.1|182274.1|182368.3|182278.3|182359.6|182269.6|9
1721325590000|2024-07-18 17:59:50|182365.2|182275.2|182372.5|182282.5|182372.5|182282.5|182365.2|182275.2|2
1721325600000|2024-07-18 18:00:00|182374.3|182284.3|182385.2|182295.2|182388.3|182298.3|182368.7|182278.7|11
1721325610000|2024-07-18 18:00:10|182386.3|182296.3|182420.1|182330.1|182420.5|182330.5|182384.2|182294.2|8
1721325620000|2024-07-18 18:00:20|182422.8|182332.8|182436.3|182346.3|182436.6|182346.6|182422.8|182332.8|10
1721325630000|2024-07-18 18:00:30|182435.2|182345.2|182434.3|182344.3|182438.2|182348.2|182431.9|182341.9|10
1721325640000|2024-07-18 18:00:40|182434.4|182344.4|182432.7|182342.7|182436.4|182346.4|182432.7|182342.7|9
1721325650000|2024-07-18 18:00:50|182432.8|182342.8|182444.1|182354.1|182445.2|182355.2|182432.1|182342.1|12
1721325660000|2024-07-18 18:01:00|182443.7|182353.7|182447.9|182357.9|182448.4|182358.4|182442.2|182352.2|15
1721325670000|2024-07-18 18:01:10|182447.5|182357.5|182448.3|182358.3|182451.6|182361.6|182441.4|182351.4|17
1721325680000|2024-07-18 18:01:20|182446.2|182356.2|182483.9|182353.9|182484.5|182362.5|182444.9|182350.4|10
1721325690000|2024-07-18 18:01:30|182485.8|182355.8|182493.5|182363.5|182497.1|182367.1|182485.8|182355.8|21
1721325700000|2024-07-18 18:01:40|182492.7|182362.7|182501.8|182371.8|182502.3|182372.3|182491.8|182361.8|10
1721325710000|2024-07-18 18:01:50|182500.3|182370.3|182504.3|182374.3|182510|182380|182500.1|182370.1|16
1721325720000|2024-07-18 18:02:00|182505.2|182375.2|182491.6|182361.6|182505.2|182375.2|182491.6|182361.6|12
1721325730000|2024-07-18 18:02:10|182495.7|182365.7|182503.1|182413.1|182516.6|182413.1|182495.7|182365.7|15
1721325740000|2024-07-18 18:02:20|182497.4|182407.4|182498.8|182408.8|182503.1|182413.1|182496.1|182406.1|9
1721325750000|2024-07-18 18:02:30|182498.9|182408.9|182518.4|182388.4|182518.4|182408.9|182496.7|182382.5|8
1721325760000|2024-07-18 18:02:40|182501.6|182411.6|182515.7|182385.7|182517.3|182411.6|182501.6|182385|9
1721325770000|2024-07-18 18:02:50|182518.2|182388.2|182500.8|182410.8|182523|182420|182500.8|182388.2|8
1721325780000|2024-07-18 18:03:00|182520.4|182390.4|182536.9|182406.9|182536.9|182406.9|182520.4|182390.4|12
1721325790000|2024-07-18 18:03:10|182534.6|182404.6|182536.7|182406.7|182536.7|182406.7|182534.3|182404.3|4
1721325800000|2024-07-18 18:03:20|182538.9|182408.9|182475.9|182385.9|182554.2|182424.2|182475.9|182380.2|16
1721325810000|2024-07-18 18:03:30|182474.9|182384.9|182464.6|182374.6|182476.2|182386.2|182463.7|182373.7|14
1721325820000|2024-07-18 18:03:40|182464.2|182374.2|182482.2|182352.2|182487.7|182377.1|182464.2|182352.2|8
1721325830000|2024-07-18 18:03:50|182481.4|182351.4|182490.3|182360.3|182492.8|182362.8|182480.6|182350.6|17
1721325840000|2024-07-18 18:04:00|182489.1|182359.1|182487.3|182357.3|182493.5|182363.5|182484.7|182354.7|10
1721325850000|2024-07-18 18:04:10|182488.8|182358.8|182489.8|182359.8|182491.2|182361.2|182485.8|182355.8|9
1721325860000|2024-07-18 18:04:20|182491.5|182361.5|182491.4|182361.4|182491.5|182361.5|182484.6|182354.6|9
1721325870000|2024-07-18 18:04:30|182491.5|182361.5|182500.1|182370.1|182500.3|182370.3|182491.5|182361.5|6
1721325880000|2024-07-18 18:04:40|182497.7|182367.7|182499.9|182369.9|182499.9|182369.9|182485.9|182355.9|10
1721325890000|2024-07-18 18:04:50|182500.2|182370.2|182494.4|182364.4|182511.5|182381.5|182491.4|182361.4|9
1721325900000|2024-07-18 18:05:00|182487.6|182357.6|182485.3|182355.3|182501.1|182371.1|182485.3|182355.3|15
1721325910000|2024-07-18 18:05:10|182488.4|182358.4|182492.7|182362.7|182493.3|182363.3|182486|182356|14
1721325920000|2024-07-18 18:05:20|182492.4|182362.4|182492.2|182362.2|182493|182363|182489.6|182359.6|12
1721325930000|2024-07-18 18:05:30|182493|182363|182513.4|182383.4|182513.4|182383.4|182493|182363|7
1721325940000|2024-07-18 18:05:40|182514.3|182384.3|182492.6|182362.6|182514.3|182384.3|182483|182353|12
1721325950000|2024-07-18 18:05:50|182492|182362|182492|182362|182492.8|182362.8|182484.3|182354.3|7
1721325960000|2024-07-18 18:06:00|182484.8|182354.8|182491.9|182361.9|182492.1|182362.1|182484.8|182354.8|11
1721325970000|2024-07-18 18:06:10|182484.5|182354.5|182489.8|182359.8|182491.9|182361.9|182480.4|182350.4|14
1721325980000|2024-07-18 18:06:20|182490.1|182360.1|182481.3|182351.3|182505.4|182375.4|182481.3|182351.3|15
1721325990000|2024-07-18 18:06:30|182488.3|182358.3|182492|182362|182499.7|182369.7|182484.2|182354.2|14
1721326000000|2024-07-18 18:06:40|182492.2|182362.2|182486.1|182356.1|182496.7|182366.7|182482.6|182352.6|5
1721326010000|2024-07-18 18:06:50|182486.7|182356.7|182486|182356|182486.7|182356.7|182482.2|182352.2|5
1721326020000|2024-07-18 18:07:00|182486.7|182356.7|182486.7|182356.7|182486.7|182356.7|182486.7|182356.7|1
1721326030000|2024-07-18 18:07:10|182487.1|182357.1|182494.2|182364.2|182494.2|182364.2|182482.5|182352.5|9
1721326040000|2024-07-18 18:07:20|182493.9|182363.9|182498.2|182368.2|182498.4|182368.4|182490.4|182360.4|12
1721326050000|2024-07-18 18:07:30|182501.6|182371.6|182509.2|182379.2|182512.6|182382.6|182498.9|182368.9|13
1721326060000|2024-07-18 18:07:40|182508.1|182378.1|182497.7|182367.7|182508.5|182378.5|182497.7|182367.7|12
1721326070000|2024-07-18 18:07:50|182507|182377|182502.1|182372.1|182508.2|182378.2|182502.1|182372.1|5
1721326080000|2024-07-18 18:08:00|182502.4|182372.4|182522.9|182392.9|182523.8|182393.8|182502.4|182372.4|11
1721326090000|2024-07-18 18:08:10|182521.6|182391.6|182501.9|182371.9|182521.6|182391.6|182501.8|182371.8|5
1721326100000|2024-07-18 18:08:20|182501.7|182371.7|182501.8|182371.8|182501.8|182371.8|182501.7|182371.7|2
1721326110000|2024-07-18 18:08:30|182500.6|182370.6|182499.6|182369.6|182501.5|182371.5|182489.9|182359.9|7
1721326120000|2024-07-18 18:08:40|182488.6|182358.6|182513.7|182383.7|182514.4|182384.4|182488.6|182358.6|7
1721326130000|2024-07-18 18:08:50|182513.5|182383.5|182516.2|182386.2|182516.6|182386.6|182512.5|182382.5|6
1721326140000|2024-07-18 18:09:00|182501.1|182371.1|182496.3|182366.3|182517.5|182387.5|182496.3|182366.3|6
1721326150000|2024-07-18 18:09:10|182500.5|182370.5|182517.2|182387.2|182521.2|182391.2|182494.6|182364.6|11
1721326160000|2024-07-18 18:09:20|182517.7|182387.7|182518.9|182388.9|182523.1|182393.1|182517.7|182387.7|3
1721326170000|2024-07-18 18:09:30|182515.4|182385.4|182523.4|182393.4|182523.7|182393.7|182515.1|182385.1|6
1721326180000|2024-07-18 18:09:40|182518.7|182388.7|182523.7|182393.7|182523.7|182393.7|182518.3|182388.3|4
1721326190000|2024-07-18 18:09:50|182524|182394|182519.4|182389.4|182524.2|182394.2|182515.4|182385.4|9
1721326200000|2024-07-18 18:10:00|182519.8|182389.8|182524.8|182394.8|182526.7|182396.7|182519.8|182389.8|7
1721326210000|2024-07-18 18:10:10|182523.9|182393.9|182524|182394|182524|182394|182523.9|182393.9|2
1721326220000|2024-07-18 18:10:20|182523.9|182393.9|182527.3|182397.3|182527.3|182397.3|182523.8|182393.8|4
1721326230000|2024-07-18 18:10:30|182527|182397|182527|182397|182542.9|182412.9|182526.1|182396.1|6
1721326240000|2024-07-18 18:10:40|182533.5|182403.5|182532.1|182402.1|182536.3|182406.3|182526.1|182396.1|11
1721326250000|2024-07-18 18:10:50|182526.1|182396.1|182529.8|182399.8|182530.4|182400.4|182524.6|182394.6|6
1721326260000|2024-07-18 18:11:00|182529.7|182399.7|182529.3|182399.3|182529.7|182399.7|182529.3|182399.3|3
1721326270000|2024-07-18 18:11:10|182529.1|182399.1|182530.1|182400.1|182530.1|182400.1|182525.6|182395.6|5
1721326280000|2024-07-18 18:11:20|182544.4|182414.4|182543.8|182413.8|182544.4|182414.4|182536|182406|6
1721326290000|2024-07-18 18:11:30|182535.8|182405.8|182544.2|182414.2|182544.2|182414.2|182535.8|182405.8|4
1721326300000|2024-07-18 18:11:40|182533.2|182403.2|182526.7|182396.7|182544.2|182414.2|182524.6|182394.6|10
1721326310000|2024-07-18 18:11:50|182526.3|182396.3|182521.5|182391.5|182526.8|182396.8|182521.5|182391.5|4
1721326320000|2024-07-18 18:12:00|182521.1|182391.1|182518.6|182388.6|182521.1|182391.1|182518.6|182388.6|7
1721326330000|2024-07-18 18:12:10|182518.1|182388.1|182518.3|182388.3|182518.4|182388.4|182518.1|182388.1|3
1721326340000|2024-07-18 18:12:20|182511.2|182381.2|182520.3|182390.3|182520.3|182390.3|182502.5|182372.5|14
1721326350000|2024-07-18 18:12:30|182522|182392|182520.5|182390.5|182524.6|182394.6|182519.3|182389.3|6
1721326360000|2024-07-18 18:12:40|182520.4|182390.4|182514.9|182384.9|182524.1|182394.1|182514.9|182384.9|8
1721326370000|2024-07-18 18:12:50|182516.1|182386.1|182536.4|182406.4|182544|182414|182516.1|182386.1|10
1721326380000|2024-07-18 18:13:00|182536.1|182406.1|182544.1|182414.1|182544.2|182414.2|182535.5|182405.5|9
1721326390000|2024-07-18 18:13:10|182540|182410|182527.2|182397.2|182540|182410|182527|182397|9
1721326400000|2024-07-18 18:13:20|182530.8|182400.8|182508.5|182378.5|182537.4|182407.4|182508.5|182378.5|16
1721326410000|2024-07-18 18:13:30|182511.3|182381.3|182513.6|182383.6|182526.3|182396.3|182508.3|182378.3|10
1721326420000|2024-07-18 18:13:40|182510.8|182380.8|182511.4|182381.4|182515.3|182385.3|182510.8|182380.8|4
1721326430000|2024-07-18 18:13:50|182511.2|182381.2|182515.9|182385.9|182535.4|182405.4|182510.9|182380.9|18
1721326440000|2024-07-18 18:14:00|182516.2|182386.2|182535.3|182405.3|182537.8|182407.8|182512.6|182382.6|13
1721326450000|2024-07-18 18:14:10|182537.3|182407.3|182549.4|182419.4|182555.7|182425.7|182537.3|182407.3|19
1721326460000|2024-07-18 18:14:20|182550.6|182420.6|182582.1|182452.1|182584.3|182454.3|182535.3|182419.5|14
1721326470000|2024-07-18 18:14:30|182583.5|182453.5|182559.2|182469.2|182588.7|182488.9|182559.2|182452.1|22
1721326480000|2024-07-18 18:14:40|182559.4|182469.4|182566.4|182476.4|182574|182484|182559.4|182469.4|24
1721326490000|2024-07-18 18:14:50|182563.4|182473.4|182562.3|182472.3|182567.8|182477.8|182562.3|182472.3|22
1721326500000|2024-07-18 18:15:00|182561|182471|182563.1|182473.1|182564.2|182474.2|182558.9|182468.9|25
1721326510000|2024-07-18 18:15:10|182563.4|182473.4|182561.7|182471.7|182563.7|182473.7|182557|182467|14
1721326520000|2024-07-18 18:15:20|182561.5|182471.5|182555.1|182465.1|182565.3|182475.3|182554.6|182464.6|16
1721326530000|2024-07-18 18:15:30|182556.7|182466.7|182555.6|182465.6|182559.5|182469.5|182548.8|182458.8|20
1721326540000|2024-07-18 18:15:40|182555.2|182465.2|182555.3|182465.3|182559.4|182469.4|182552.5|182462.5|16
1721326550000|2024-07-18 18:15:50|182555.8|182465.8|182557.9|182467.9|182558.9|182468.9|182553.2|182463.2|15
1721326560000|2024-07-18 18:16:00|182558|182468|182554.7|182464.7|182558|182468|182554.7|182464.7|10
1721326570000|2024-07-18 18:16:10|182554.6|182464.6|182567|182477|182570.1|182480.1|182554.6|182464.6|15
1721326580000|2024-07-18 18:16:20|182564.9|182474.9|182562.4|182472.4|182565.4|182475.4|182560.4|182470.4|13
1721326590000|2024-07-18 18:16:30|182562.1|182472.1|182561.7|182471.7|182565|182475|182561.7|182471.7|4
1721326600000|2024-07-18 18:16:40|182560.7|182470.7|182554|182464|182560.7|182470.7|182553.3|182463.3|9
1721326610000|2024-07-18 18:16:50|182554.2|182464.2|182604.2|182474.2|182604.2|182491.9|182554.2|182464.2|12
1721326620000|2024-07-18 18:17:00|182604.3|182474.3|182604.6|182474.6|182604.6|182474.6|182604.3|182474.3|3
1721326630000|2024-07-18 18:17:10|182602.4|182472.4|182602.6|182472.6|182602.6|182472.6|182595.1|182465.1|6
1721326640000|2024-07-18 18:17:20|182604.8|182474.8|182518.8|182428.8|182624.2|182498|182508.1|182378.1|14
1721326650000|2024-07-18 18:17:30|182526.8|182436.8|182557.2|182427.2|182557.2|182445.6|182525.5|182414.2|35
1721326660000|2024-07-18 18:17:40|182556.5|182426.5|182526.9|182436.9|182561.4|182445.9|182526.1|182425.8|21
1721326670000|2024-07-18 18:17:50|182526.6|182436.6|182539.3|182449.3|182553|182455.2|182524.7|182413.3|32
1721326680000|2024-07-18 18:18:00|182540.7|182450.7|182560.9|182470.9|182560.9|182470.9|182538.3|182448.3|29
1721326690000|2024-07-18 18:18:10|182559.8|182469.8|182599.4|182469.4|182599.4|182484|182554.9|182464.9|18
1721326700000|2024-07-18 18:18:20|182612|182482|182606.3|182476.3|182612|182482|182606.3|182476.3|3
1721326710000|2024-07-18 18:18:30|182617.7|182487.7|182625|182535|182647.7|182535|182617|182487|12
1721326720000|2024-07-18 18:18:40|182624.7|182534.7|182615.2|182525.2|182624.7|182534.7|182610.4|182520.4|13
1721326730000|2024-07-18 18:18:50|182614.3|182524.3|182591.5|182501.5|182614.3|182524.3|182591.5|182501.5|11
1721326740000|2024-07-18 18:19:00|182591.7|182501.7|182581.7|182491.7|182593.5|182503.5|182576.2|182486.2|11
1721326750000|2024-07-18 18:19:10|182578.3|182488.3|182580.8|182490.8|182585.5|182495.5|182575|182485|18
1721326760000|2024-07-18 18:19:20|182574.1|182484.1|182575.2|182485.2|182575.6|182485.6|182569.6|182479.6|17
1721326770000|2024-07-18 18:19:30|182574.9|182484.9|182597|182467|182609.4|182486.7|182564|182467|27
1721326780000|2024-07-18 18:19:40|182596.7|182466.7|182602|182472|182609.2|182505|182595|182466.3|17
1721326790000|2024-07-18 18:19:50|182603.9|182473.9|182603.5|182473.5|182604.1|182474.1|182601.1|182471.1|19
1721326800000|2024-07-18 18:20:00|182603.6|182473.6|182598.5|182468.5|182605.5|182475.5|182598.5|182468.5|17
1721326810000|2024-07-18 18:20:10|182598.7|182468.7|182594.9|182464.9|182598.7|182468.7|182594.5|182464.5|11
1721326820000|2024-07-18 18:20:20|182595|182465|182600.2|182470.2|182601.6|182471.6|182593.6|182463.6|22
1721326830000|2024-07-18 18:20:30|182600.3|182470.3|182598.7|182468.7|182601|182471|182597.3|182467.3|13
1721326840000|2024-07-18 18:20:40|182599.5|182469.5|182603.6|182473.6|182605.2|182475.2|182599.5|182469.5|16
1721326850000|2024-07-18 18:20:50|182601.2|182471.2|182556.7|182426.7|182601.2|182471.2|182553.9|182423.9|7
1721326860000|2024-07-18 18:21:00|182556.5|182426.5|182545.7|182415.7|182556.5|182426.5|182540.5|182410.5|9
1721326870000|2024-07-18 18:21:10|182546.1|182416.1|182553.7|182423.7|182553.8|182423.8|182546.1|182416.1|9
1721326880000|2024-07-18 18:21:20|182556.7|182426.7|182532.8|182442.8|182560.4|182442.8|182529.4|182421.3|14
1721326890000|2024-07-18 18:21:30|182532.3|182442.3|182491.1|182401.1|182532.4|182442.4|182491.1|182401.1|11
1721326900000|2024-07-18 18:21:40|182493.1|182403.1|182500.5|182410.5|182500.5|182410.5|182492.8|182402.8|11
1721326910000|2024-07-18 18:21:50|182500.3|182410.3|182502.6|182412.6|182502.6|182412.6|182494.2|182404.2|12
1721326920000|2024-07-18 18:22:00|182505|182415|182536.8|182446.8|182542.2|182452.2|182505|182415|27
1721326930000|2024-07-18 18:22:10|182535.4|182445.4|182532.9|182442.9|182535.4|182445.4|182531.1|182441.1|9
1721326940000|2024-07-18 18:22:20|182540.8|182450.8|182544.7|182454.7|182544.7|182454.7|182532.8|182442.8|19
1721326950000|2024-07-18 18:22:30|182535.7|182445.7|182513.3|182423.3|182535.7|182445.7|182513.3|182423.3|10
1721326960000|2024-07-18 18:22:40|182512.6|182422.6|182519.1|182429.1|182519.8|182429.8|182509.6|182419.6|15
1721326970000|2024-07-18 18:22:50|182518.9|182428.9|182512.7|182422.7|182519.5|182429.5|182512.7|182422.7|5
1721326980000|2024-07-18 18:23:00|182512.5|182422.5|182512.5|182422.5|182518.7|182428.7|182511.2|182421.2|13
1721326990000|2024-07-18 18:23:10|182512.4|182422.4|182505.2|182415.2|182512.4|182422.4|182504.7|182414.7|11
1721327000000|2024-07-18 18:23:20|182505|182415|182520.7|182390.7|182526.4|182415.2|182505|182390.7|11
1721327010000|2024-07-18 18:23:30|182520.6|182390.6|182516.5|182386.5|182523.4|182393.4|182516.3|182386.3|20
1721327020000|2024-07-18 18:23:40|182516.7|182386.7|182518.4|182388.4|182525.3|182395.3|182516.7|182386.7|21
1721327030000|2024-07-18 18:23:50|182517.1|182387.1|182523.3|182393.3|182524.9|182394.9|182517.1|182387.1|18
1721327040000|2024-07-18 18:24:00|182522.9|182392.9|182533.6|182403.6|182537|182407|182522.9|182392.9|12
1721327050000|2024-07-18 18:24:10|182531.1|182401.1|182523.7|182393.7|182532.1|182402.1|182521.3|182391.3|23
1721327060000|2024-07-18 18:24:20|182523.3|182393.3|182521.8|182391.8|182525.3|182395.3|182519|182389|14
1721327070000|2024-07-18 18:24:30|182520.1|182390.1|182521.8|182391.8|182522.8|182392.8|182520.1|182390.1|4
1721327080000|2024-07-18 18:24:40|182522.3|182392.3|182525.9|182395.9|182526.2|182396.2|182519.3|182389.3|9
1721327090000|2024-07-18 18:24:50|182530.8|182400.8|182520.7|182390.7|182530.8|182418.7|182498.4|182390.7|12
1721327100000|2024-07-18 18:25:00|182522.6|182392.6|182510.2|182380.2|182522.6|182392.6|182506.3|182376.3|23
1721327110000|2024-07-18 18:25:10|182510.6|182380.6|182514.7|182384.7|182514.7|182384.7|182509|182379|14
1721327120000|2024-07-18 18:25:20|182515.7|182385.7|182526.7|182396.7|182529.2|182399.2|182515.7|182385.7|16
1721327130000|2024-07-18 18:25:30|182526.6|182396.6|182521.7|182391.7|182526.6|182396.6|182517.9|182387.9|10
1721327140000|2024-07-18 18:25:40|182519.5|182389.5|182519.2|182389.2|182520.9|182390.9|182515.6|182385.6|12
1721327150000|2024-07-18 18:25:50|182521.4|182391.4|182592.9|182462.9|182599.8|182469.8|182521.4|182391.4|28
1721327160000|2024-07-18 18:26:00|182594.1|182464.1|182584.8|182494.8|182611.3|182508.6|182581.7|182462|19
1721327170000|2024-07-18 18:26:10|182582.6|182492.6|182583.4|182493.4|182584.7|182494.7|182582.6|182492.6|7
1721327180000|2024-07-18 18:26:20|182584.3|182494.3|182546.7|182456.7|182584.3|182494.3|182541.8|182451.8|20
1721327190000|2024-07-18 18:26:30|182543.1|182453.1|182420.1|182330.1|182545.6|182455.6|182420.1|182330.1|26
1721327200000|2024-07-18 18:26:40|182420.8|182330.8|182436.5|182306.5|182450.3|182333|182417.5|182287.5|31
1721327210000|2024-07-18 18:26:50|182434.4|182304.4|182442|182312|182442|182312|182414.5|182284.5|22
1721327220000|2024-07-18 18:27:00|182444.7|182314.7|182427.7|182297.7|182450.5|182320.5|182418|182288|20
1721327230000|2024-07-18 18:27:10|182424.7|182294.7|182429.6|182299.6|182433.7|182303.7|182417.2|182287.2|26
1721327240000|2024-07-18 18:27:20|182426.3|182296.3|182431.6|182301.6|182432.4|182302.4|182426.3|182296.3|17
1721327250000|2024-07-18 18:27:30|182432|182302|182412|182322|182432|182322.2|182406.2|182302|7
1721327260000|2024-07-18 18:27:40|182411.2|182321.2|182432.1|182302.1|182432.1|182321.2|182402.6|182295.1|21
1721327270000|2024-07-18 18:27:50|182432|182302|182437.1|182307.1|182439.3|182309.3|182431|182301|14
1721327280000|2024-07-18 18:28:00|182436.4|182306.4|182452.3|182322.3|182452.5|182322.5|182436.2|182306.2|26
1721327290000|2024-07-18 18:28:10|182451.9|182321.9|182450.7|182320.7|182454.1|182324.1|182449|182319|18
1721327300000|2024-07-18 18:28:20|182453.4|182323.4|182451.3|182321.3|182458.9|182328.9|182449.9|182319.9|17
1721327310000|2024-07-18 18:28:30|182451.7|182321.7|182453.9|182323.9|182453.9|182323.9|182451.4|182321.4|4
1721327320000|2024-07-18 18:28:40|182455.1|182325.1|182447.9|182317.9|182455.1|182325.1|182443.6|182313.6|15
1721327330000|2024-07-18 18:28:50|182447.4|182317.4|182468.2|182338.2|182469|182339|182446.8|182316.8|18
1721327340000|2024-07-18 18:29:00|182467.7|182337.7|182467|182337|182472.6|182342.6|182467|182337|8
1721327350000|2024-07-18 18:29:10|182466.9|182336.9|182460.3|182330.3|182468.3|182338.3|182454.3|182324.3|19
1721327360000|2024-07-18 18:29:20|182459.4|182329.4|182446|182316|182459.4|182329.4|182445.6|182315.6|12
1721327370000|2024-07-18 18:29:30|182447.1|182317.1|182452|182322|182452.3|182322.3|182446.3|182316.3|17
1721327380000|2024-07-18 18:29:40|182451.9|182321.9|182458.7|182328.7|182459|182329|182448|182318|11
1721327390000|2024-07-18 18:29:50|182462.3|182332.3|182456.2|182326.2|182462.3|182332.3|182456.2|182326.2|18
1721327400000|2024-07-18 18:30:00|182460.4|182330.4|182456.8|182326.8|182461.7|182331.7|182456.8|182326.8|5
1721327410000|2024-07-18 18:30:10|182460.8|182330.8|182448.7|182318.7|182460.8|182330.8|182444.6|182314.6|16
1721327420000|2024-07-18 18:30:20|182448.9|182318.9|182468.7|182338.7|182469.7|182339.7|182448.9|182318.9|21
1721327430000|2024-07-18 18:30:30|182465.4|182335.4|182472|182342|182472|182342|182465.4|182335.4|10
1721327440000|2024-07-18 18:30:40|182471.1|182341.1|182465.2|182375.2|182472.5|182377.6|182463.4|182337.6|16
1721327450000|2024-07-18 18:30:50|182465|182375|182463.5|182373.5|182468.3|182378.3|182456.3|182366.3|16
1721327460000|2024-07-18 18:31:00|182465.1|182375.1|182467.3|182377.3|182470.8|182380.8|182462.2|182372.2|19
1721327470000|2024-07-18 18:31:10|182467.2|182377.2|182483.2|182393.2|182489.2|182399.2|182467.2|182377.2|19
1721327480000|2024-07-18 18:31:20|182481.4|182391.4|182480.8|182390.8|182481.4|182391.4|182470.1|182380.1|22
1721327490000|2024-07-18 18:31:30|182481|182391|182480.8|182390.8|182483|182393|182472|182382|22
1721327500000|2024-07-18 18:31:40|182484.8|182394.8|182482.3|182392.3|182493.9|182403.9|182479.9|182389.9|14
1721327510000|2024-07-18 18:31:50|182483.7|182393.7|182482.8|182392.8|182485.5|182395.5|182482.8|182392.8|5
1721327520000|2024-07-18 18:32:00|182483.4|182393.4|182483|182393|182487.4|182397.4|182482.8|182392.8|13
1721327530000|2024-07-18 18:32:10|182485.4|182395.4|182485.9|182395.9|182486.1|182396.1|182485.4|182395.4|3
1721327540000|2024-07-18 18:32:20|182485.4|182395.4|182477.4|182387.4|182485.5|182395.5|182477.4|182387.4|12
1721327550000|2024-07-18 18:32:30|182477.5|182387.5|182480.8|182390.8|182481.9|182391.9|182477.5|182387.5|13
1721327560000|2024-07-18 18:32:40|182515.9|182385.9|182505.2|182375.2|182515.9|182385.9|182501.3|182371.3|14
1721327570000|2024-07-18 18:32:50|182501.7|182371.7|182502.4|182372.4|182502.4|182372.4|182498.5|182368.5|14
1721327580000|2024-07-18 18:33:00|182502.3|182372.3|182502.7|182372.7|182503.1|182373.1|182502.3|182372.3|4
1721327590000|2024-07-18 18:33:10|182503|182373|182503|182373|182503|182373|182502.4|182372.4|4
1721327600000|2024-07-18 18:33:20|182504.4|182374.4|182512|182382|182512|182382|182504.4|182374.4|7
1721327610000|2024-07-18 18:33:30|182509.3|182379.3|182509.4|182379.4|182512.3|182405.4|182495.4|182374.4|15
1721327620000|2024-07-18 18:33:40|182495|182405|182525.7|182395.7|182525.7|182405|182495|182390.3|8
1721327630000|2024-07-18 18:33:50|182523.4|182393.4|182515.7|182385.7|182525.6|182395.6|182515.2|182385.2|8
1721327640000|2024-07-18 18:34:00|182516.1|182386.1|182519.2|182389.2|182523|182393|182513.2|182383.2|18
1721327650000|2024-07-18 18:34:10|182505.7|182415.7|182515.3|182385.3|182515.5|182415.7|182488.5|182381.9|15
1721327660000|2024-07-18 18:34:20|182510.7|182380.7|182512.7|182382.7|182516.8|182386.8|182510.4|182380.4|8
1721327670000|2024-07-18 18:34:30|182513.5|182383.5|182512.1|182382.1|182513.5|182383.5|182512.1|182382.1|10
1721327680000|2024-07-18 18:34:40|182512|182382|182524.4|182394.4|182525.2|182395.2|182511.9|182381.9|13
1721327690000|2024-07-18 18:34:50|182524.8|182394.8|182531|182401|182532.1|182402.1|182524.8|182394.8|8
1721327700000|2024-07-18 18:35:00|182528.2|182398.2|182522|182392|182528.2|182398.2|182519|182389|15
1721327710000|2024-07-18 18:35:10|182522.6|182392.6|182520.8|182390.8|182523.9|182393.9|182520.8|182390.8|4
1721327720000|2024-07-18 18:35:20|182521|182391|182518.2|182388.2|182525|182395|182518.2|182388.2|10
1721327730000|2024-07-18 18:35:30|182517.7|182387.7|182526.1|182396.1|182534.9|182415.3|182505.3|182387.7|14
1721327740000|2024-07-18 18:35:40|182530.6|182400.6|182524.7|182394.7|182535.6|182405.6|182524.7|182394.7|16
1721327750000|2024-07-18 18:35:50|182526.4|182396.4|182523.4|182393.4|182529.1|182399.1|182520.4|182390.4|12
1721327760000|2024-07-18 18:36:00|182524.6|182394.6|182538|182408|182541.6|182411.6|182524.3|182394.3|13
1721327770000|2024-07-18 18:36:10|182541.7|182411.7|182530.1|182400.1|182541.7|182411.7|182530.1|182400.1|16
1721327780000|2024-07-18 18:36:20|182529.8|182399.8|182530.8|182400.8|182531.1|182401.1|182527.1|182397.1|12
1721327790000|2024-07-18 18:36:30|182531|182401|182532.1|182402.1|182538|182408|182531|182401|13
1721327800000|2024-07-18 18:36:40|182532|182402|182535.7|182405.7|182535.9|182405.9|182532|182402|8
1721327810000|2024-07-18 18:36:50|182535.1|182405.1|182537|182407|182537.1|182407.1|182535.1|182405.1|6
1721327820000|2024-07-18 18:37:00|182537.1|182407.1|182536.9|182406.9|182537.2|182407.2|182536.9|182406.9|6
1721327830000|2024-07-18 18:37:10|182533.9|182403.9|182528.3|182398.3|182533.9|182403.9|182526.6|182396.6|12
1721327840000|2024-07-18 18:37:20|182528.8|182398.8|182531.3|182401.3|182531.4|182401.4|182528.8|182398.8|3
1721327850000|2024-07-18 18:37:30|182537.7|182407.7|182538.9|182408.9|182539.5|182409.5|182537.7|182407.7|5
1721327860000|2024-07-18 18:37:40|182536.4|182406.4|182530.9|182400.9|182536.9|182406.9|182530.9|182400.9|7
1721327870000|2024-07-18 18:37:50|182531.1|182401.1|182531|182401|182532.2|182402.2|182531|182401|4
1721327880000|2024-07-18 18:38:00|182533.6|182403.6|182537|182407|182537.4|182407.4|182530.3|182400.3|12
1721327890000|2024-07-18 18:38:10|182535.8|182405.8|182517.8|182427.8|182548|182427.8|182517.8|182400.3|18
1721327900000|2024-07-18 18:38:20|182516.6|182426.6|182580.5|182450.5|182583.9|182453.9|182516|182407.1|19
1721327910000|2024-07-18 18:38:30|182580.4|182450.4|182578.3|182448.3|182581.4|182451.4|182578.3|182448.3|7
1721327920000|2024-07-18 18:38:40|182579.4|182449.4|182584.8|182454.8|182585.3|182455.3|182579.3|182449.3|19
1721327930000|2024-07-18 18:38:50|182583|182453|182589.3|182459.3|182589.8|182459.8|182582.3|182452.3|11
1721327940000|2024-07-18 18:39:00|182584.2|182454.2|182590.1|182460.1|182590.1|182460.1|182584.2|182454.2|8
1721327950000|2024-07-18 18:39:10|182591|182461|182592.5|182462.5|182596.7|182466.7|182591|182461|6
1721327960000|2024-07-18 18:39:20|182592.7|182462.7|182610.7|182480.7|182613.9|182483.9|182592.7|182462.7|16
1721327970000|2024-07-18 18:39:30|182610.9|182480.9|182615.6|182485.6|182616.8|182486.8|182610.5|182480.5|11
1721327980000|2024-07-18 18:39:40|182615.8|182485.8|182614.1|182484.1|182616.1|182486.1|182614.1|182484.1|5
1721327990000|2024-07-18 18:39:50|182614|182484|182621.5|182491.5|182621.5|182491.5|182614|182484|3
1721328000000|2024-07-18 18:40:00|182621.7|182491.7|182619.9|182489.9|182621.7|182491.7|182619.9|182489.9|3
1721328010000|2024-07-18 18:40:10|182614.4|182484.4|182614.1|182484.1|182614.4|182484.4|182614.1|182484.1|2
1721328020000|2024-07-18 18:40:20|182610.9|182480.9|182613.7|182483.7|182613.9|182483.9|182610.9|182480.9|13
1721328030000|2024-07-18 18:40:30|182620.6|182490.6|182619.4|182489.4|182625.4|182495.4|182619.2|182489.2|14
1721328040000|2024-07-18 18:40:40|182623.3|182493.3|182618.8|182488.8|182623.3|182493.3|182615.1|182485.1|8
1721328050000|2024-07-18 18:40:50|182615.1|182485.1|182620.7|182490.7|182627|182497|182611.7|182481.7|21
1721328060000|2024-07-18 18:41:00|182619.5|182489.5|182617.6|182487.6|182627.7|182497.7|182613.6|182483.6|19
1721328070000|2024-07-18 18:41:10|182616.9|182486.9|182609.7|182479.7|182616.9|182486.9|182609.7|182479.7|8
1721328080000|2024-07-18 18:41:20|182611.8|182481.8|182616.1|182486.1|182616.1|182486.1|182611.8|182481.8|2
1721328090000|2024-07-18 18:41:30|182615|182485|182601.4|182511.4|182623.5|182513.9|182597.3|182485|19
1721328100000|2024-07-18 18:41:40|182605.1|182515.1|182609.4|182519.4|182609.9|182519.9|182598.8|182508.8|17
1721328110000|2024-07-18 18:41:50|182609.3|182519.3|182611.7|182521.7|182611.7|182521.7|182607.2|182517.2|6
1721328120000|2024-07-18 18:42:00|182611.1|182521.1|182608|182518|182611.1|182521.1|182608|182518|2
1721328130000|2024-07-18 18:42:10|182607.3|182517.3|182610.2|182520.2|182610.2|182520.2|182603.4|182513.4|5
1721328140000|2024-07-18 18:42:20|182610.9|182520.9|182616|182526|182616|182526|182610.9|182520.9|12
1721328150000|2024-07-18 18:42:30|182617.2|182527.2|182601.3|182511.3|182617.2|182527.2|182601.3|182511.3|12
1721328160000|2024-07-18 18:42:40|182602.1|182512.1|182598.1|182508.1|182607.4|182517.4|182596.4|182506.4|25
1721328170000|2024-07-18 18:42:50|182597.9|182507.9|182610.1|182520.1|182610.1|182520.1|182597.9|182507.9|16
1721328180000|2024-07-18 18:43:00|182610.2|182520.2|182632.1|182502.1|182636.3|182526.5|182610.2|182502.1|11
1721328190000|2024-07-18 18:43:10|182632.9|182502.9|182632.5|182502.5|182632.9|182502.9|182630.6|182500.6|7
1721328200000|2024-07-18 18:43:20|182628.9|182498.9|182636.2|182506.2|182636.2|182506.2|182628.2|182498.2|15
1721328210000|2024-07-18 18:43:30|182635.9|182505.9|182633.1|182503.1|182638.2|182508.2|182631.8|182501.8|12
1721328220000|2024-07-18 18:43:40|182633.6|182503.6|182634.3|182504.3|182635|182505|182627|182497|12
1721328230000|2024-07-18 18:43:50|182644.2|182514.2|182634.8|182504.8|182646.2|182516.2|182633.7|182503.7|19
1721328240000|2024-07-18 18:44:00|182634.7|182504.7|182633.6|182503.6|182636.4|182506.4|182626.5|182496.5|12
1721328250000|2024-07-18 18:44:10|182629.1|182499.1|182636.6|182506.6|182644.5|182514.5|182626|182496|14
1721328260000|2024-07-18 18:44:20|182633.7|182503.7|182634.7|182504.7|182640.7|182510.7|182633.5|182503.5|17
1721328270000|2024-07-18 18:44:30|182633.4|182503.4|182637.9|182507.9|182637.9|182507.9|182626.1|182496.1|13
1721328280000|2024-07-18 18:44:40|182637.8|182507.8|182632.5|182502.5|182637.8|182507.8|182628.4|182498.4|16
1721328290000|2024-07-18 18:44:50|182636.1|182506.1|182634.1|182504.1|182636.1|182506.1|182625.2|182495.2|19
1721328300000|2024-07-18 18:45:00|182631.4|182501.4|182628.6|182498.6|182637.3|182507.3|182628.6|182498.6|13
1721328310000|2024-07-18 18:45:10|182629.7|182499.7|182636.2|182506.2|182639.4|182509.4|182629.7|182499.7|17
1721328320000|2024-07-18 18:45:20|182638.4|182508.4|182631.2|182501.2|182639.8|182509.8|182631.2|182501.2|17
1721328330000|2024-07-18 18:45:30|182635.9|182505.9|182638.1|182508.1|182639.3|182509.3|182627.6|182497.6|20
1721328340000|2024-07-18 18:45:40|182638.2|182508.2|182625.3|182495.3|182638.2|182508.2|182625.3|182495.3|9
1721328350000|2024-07-18 18:45:50|182632|182502|182635.4|182505.4|182635.4|182505.4|182625.8|182495.8|18
1721328360000|2024-07-18 18:46:00|182635.3|182505.3|182635.3|182505.3|182635.3|182505.3|182635.3|182505.3|1
1721328370000|2024-07-18 18:46:10|182635.4|182505.4|182634.9|182504.9|182635.4|182505.4|182634.9|182504.9|3
1721328380000|2024-07-18 18:46:20|182634.8|182504.8|182633.5|182503.5|182638|182508|182625.3|182495.3|18
1721328390000|2024-07-18 18:46:30|182633.4|182503.4|182630.2|182500.2|182633.4|182503.4|182619.6|182489.6|21
1721328400000|2024-07-18 18:46:40|182635.6|182505.6|182636|182506|182637.6|182507.6|182635.6|182505.6|10
1721328410000|2024-07-18 18:46:50|182636.2|182506.2|182624.9|182494.9|182637.3|182507.3|182624.5|182494.5|20
1721328420000|2024-07-18 18:47:00|182625.5|182495.5|182629.8|182499.8|182629.8|182499.8|182624.9|182494.9|13
1721328430000|2024-07-18 18:47:10|182629.6|182499.6|182622.5|182492.5|182630.1|182500.1|182622.5|182492.5|14
1721328440000|2024-07-18 18:47:20|182618|182488|182616.3|182486.3|182620.8|182490.8|182616.3|182486.3|7
1721328450000|2024-07-18 18:47:30|182619.1|182489.1|182619.7|182489.7|182620.3|182490.3|182616.2|182486.2|8
1721328460000|2024-07-18 18:47:40|182617.5|182487.5|182626.1|182496.1|182626.1|182496.1|182617.1|182487.1|7
1721328470000|2024-07-18 18:47:50|182624.4|182494.4|182625.5|182495.5|182625.9|182495.9|182618.9|182488.9|13
1721328480000|2024-07-18 18:48:00|182625.4|182495.4|182625|182495|182625.4|182495.4|182621.4|182491.4|6
1721328490000|2024-07-18 18:48:10|182624.8|182494.8|182616.6|182486.6|182624.8|182494.8|182613.6|182483.6|6
1721328500000|2024-07-18 18:48:20|182613.6|182483.6|182623.6|182493.6|182623.6|182493.6|182613.6|182483.6|15
1721328510000|2024-07-18 18:48:30|182621|182491|182625.1|182495.1|182627.1|182497.1|182621|182491|6
1721328520000|2024-07-18 18:48:40|182623.2|182493.2|182625.1|182495.1|182630|182500|182623.2|182493.2|12
1721328530000|2024-07-18 18:48:50|182628.5|182498.5|182630.6|182500.6|182630.6|182500.6|182624|182494|8
1721328540000|2024-07-18 18:49:00|182633.7|182503.7|182633.9|182503.9|182637|182507|182633.2|182503.2|12
1721328550000|2024-07-18 18:49:10|182632.9|182502.9|182621.6|182491.6|182635|182505|182621.6|182491.6|11
1721328560000|2024-07-18 18:49:20|182621.4|182491.4|182624.5|182494.5|182624.5|182494.5|182621.4|182491.4|3
1721328570000|2024-07-18 18:49:30|182625.7|182495.7|182608.5|182478.5|182627.5|182497.5|182604.6|182474.6|11
1721328580000|2024-07-18 18:49:40|182605.4|182475.4|182607.3|182477.3|182607.3|182477.3|182605.4|182475.4|5
1721328590000|2024-07-18 18:49:50|182605.7|182475.7|182614.5|182484.5|182616|182486|182605.7|182475.7|12
1721328600000|2024-07-18 18:50:00|182615.7|182485.7|182629|182499|182629.1|182514.8|182594.6|182485.7|20
1721328610000|2024-07-18 18:50:10|182629.4|182499.4|182632.2|182502.2|182635.6|182505.6|182629.4|182499.4|13
1721328620000|2024-07-18 18:50:20|182632.1|182502.1|182631.6|182501.6|182632.1|182502.1|182631.6|182501.6|3
1721328630000|2024-07-18 18:50:30|182633.9|182503.9|182631.2|182501.2|182633.9|182503.9|182631.2|182501.2|3
1721328640000|2024-07-18 18:50:40|182631.3|182501.3|182631.2|182501.2|182631.3|182501.3|182631.2|182501.2|2
1721328650000|2024-07-18 18:50:50|182631.7|182501.7|182631.3|182501.3|182631.7|182501.7|182631.1|182501.1|3
1721328660000|2024-07-18 18:51:00|182629.9|182499.9|182635.6|182505.6|182640.9|182510.9|182629.9|182499.9|23
1721328670000|2024-07-18 18:51:10|182638|182508|182637.7|182507.7|182638|182508|182637.5|182507.5|3
1721328680000|2024-07-18 18:51:20|182640.4|182510.4|182631.7|182501.7|182641.2|182511.2|182631.7|182501.7|20
1721328690000|2024-07-18 18:51:30|182631.5|182501.5|182625.1|182495.1|182631.5|182501.5|182623.9|182493.9|13
1721328700000|2024-07-18 18:51:40|182626.2|182496.2|182632.4|182502.4|182633.6|182503.6|182626.2|182496.2|9
1721328710000|2024-07-18 18:51:50|182632.5|182502.5|182635.9|182505.9|182635.9|182505.9|182632.5|182502.5|5
1721328720000|2024-07-18 18:52:00|182635.5|182505.5|182641.2|182511.2|182641.2|182511.2|182635.5|182505.5|12
1721328730000|2024-07-18 18:52:10|182638.9|182508.9|182643.5|182513.5|182643.5|182513.5|182638.9|182508.9|13
1721328740000|2024-07-18 18:52:20|182641.2|182511.2|182641.7|182511.7|182642.3|182512.3|182641.2|182511.2|4
1721328750000|2024-07-18 18:52:30|182640.3|182510.3|182632.9|182502.9|182645.4|182515.4|182632.9|182502.9|14
1721328760000|2024-07-18 18:52:40|182634.2|182504.2|182630.7|182500.7|182634.2|182504.2|182630.7|182500.7|7
1721328770000|2024-07-18 18:52:50|182634.8|182504.8|182634.8|182504.8|182635|182505|182630.4|182500.4|8
1721328780000|2024-07-18 18:53:00|182609.5|182519.5|182616.5|182526.5|182616.9|182526.9|182608.9|182518.9|11
1721328790000|2024-07-18 18:53:10|182616.4|182526.4|182624.9|182534.9|182624.9|182534.9|182616.4|182526.4|9
1721328800000|2024-07-18 18:53:20|182625|182535|182624.8|182534.8|182625|182535|182623.9|182533.9|6
1721328810000|2024-07-18 18:53:30|182624.7|182534.7|182624|182534|182624.7|182534.7|182622.5|182532.5|8
1721328820000|2024-07-18 18:53:40|182622.8|182532.8|182607.8|182517.8|182622.8|182532.8|182607.8|182517.8|6
1721328830000|2024-07-18 18:53:50|182607.7|182517.7|182604.4|182514.4|182607.7|182517.7|182603|182513|9
1721328840000|2024-07-18 18:54:00|182604.3|182514.3|182604.5|182514.5|182605|182515|182603.8|182513.8|15
1721328850000|2024-07-18 18:54:10|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|1
1721328860000|2024-07-18 18:54:20|182606.9|182516.9|182598.9|182508.9|182607|182517|182598.9|182508.9|14
1721328870000|2024-07-18 18:54:30|182599.1|182509.1|182586.8|182496.8|182599.6|182509.6|182586.8|182496.8|17
1721328880000|2024-07-18 18:54:40|182586.7|182496.7|182592.1|182502.1|182595.1|182505.1|182586.7|182496.7|16
1721328890000|2024-07-18 18:54:50|182591.9|182501.9|182597|182507|182597|182507|182591.9|182501.9|3
1721328900000|2024-07-18 18:55:00|182596.9|182506.9|182591.8|182501.8|182596.9|182506.9|182590.8|182500.8|14
1721328910000|2024-07-18 18:55:10|182590.5|182500.5|182590.3|182500.3|182590.5|182500.5|182590.3|182500.3|2
1721328920000|2024-07-18 18:55:20|182589.9|182499.9|182588.9|182498.9|182589.9|182499.9|182588.5|182498.5|6
1721328930000|2024-07-18 18:55:30|182588.5|182498.5|182590.5|182500.5|182590.6|182500.6|182588.5|182498.5|4
1721328940000|2024-07-18 18:55:40|182591.7|182501.7|182583.4|182493.4|182595.9|182505.9|182582.2|182492.2|16
1721328950000|2024-07-18 18:55:50|182577.7|182487.7|182573.3|182483.3|182577.7|182487.7|182571.7|182481.7|7
1721328960000|2024-07-18 18:56:00|182572.5|182482.5|182571.2|182481.2|182576.1|182486.1|182570.1|182480.1|12
1721328970000|2024-07-18 18:56:10|182571.5|182481.5|182567.2|182477.2|182577.7|182487.7|182567.2|182477.2|15
1721328980000|2024-07-18 18:56:20|182567.4|182477.4|182567.3|182477.3|182575.1|182485.1|182567.3|182477.3|9
1721328990000|2024-07-18 18:56:30|182567.2|182477.2|182574.4|182484.4|182574.4|182484.4|182567.2|182477.2|12
1721329000000|2024-07-18 18:56:40|182573.7|182483.7|182570.3|182480.3|182575.5|182485.5|182566.7|182476.7|9
1721329010000|2024-07-18 18:56:50|182570.4|182480.4|182573.5|182483.5|182577.7|182487.7|182568.4|182478.4|10
1721329020000|2024-07-18 18:57:00|182568.2|182478.2|182577.1|182487.1|182580.3|182490.3|182565.8|182475.8|9
1721329030000|2024-07-18 18:57:10|182567.9|182477.9|182576.4|182486.4|182576.4|182486.4|182567.7|182477.7|7
1721329040000|2024-07-18 18:57:20|182576.3|182486.3|182569.4|182479.4|182576.3|182486.3|182568.2|182478.2|10
1721329050000|2024-07-18 18:57:30|182568.3|182478.3|182600.3|182510.3|182604.5|182514.5|182568.3|182478.3|17
1721329060000|2024-07-18 18:57:40|182599|182509|182599.5|182509.5|182602.9|182512.9|182597.6|182507.6|10
1721329070000|2024-07-18 18:57:50|182599.9|182509.9|182606.2|182516.2|182606.2|182516.2|182599.5|182509.5|11
1721329080000|2024-07-18 18:58:00|182602.3|182512.3|182590.1|182500.1|182602.3|182512.3|182560|182470|20
1721329090000|2024-07-18 18:58:10|182591.6|182501.6|182600.4|182510.4|182604|182514|182590.3|182500.3|6
1721329100000|2024-07-18 18:58:20|182599.9|182509.9|182599.9|182509.9|182599.9|182509.9|182599.9|182509.9|1
1721329110000|2024-07-18 18:58:30|182602.2|182512.2|182602.5|182512.5|182604.6|182514.6|182601.5|182511.5|7
1721329120000|2024-07-18 18:58:40|182602.2|182512.2|182623|182533|182624.8|182534.8|182601.6|182511.6|13
1721329130000|2024-07-18 18:58:50|182624.4|182534.4|182627|182537|182627|182537|182623.3|182533.3|10
1721329140000|2024-07-18 18:59:00|182625.9|182535.9|182626|182536|182629.2|182539.2|182623.6|182533.6|8
1721329150000|2024-07-18 18:59:10|182627.5|182537.5|182629.2|182539.2|182629.2|182539.2|182627.5|182537.5|4
1721329160000|2024-07-18 18:59:20|182629.7|182539.7|182630|182540|182631.4|182541.4|182628.1|182538.1|5
1721329170000|2024-07-18 18:59:30|182628.4|182538.4|182621.5|182531.5|182629.7|182539.7|182620.2|182530.2|9
1721329180000|2024-07-18 18:59:40|182621|182531|182618.3|182528.3|182621|182531|182615|182525|13
1721329190000|2024-07-18 18:59:50|182618.8|182528.8|182620.5|182530.5|182620.5|182530.5|182617.3|182527.3|6
1721329200000|2024-07-18 19:00:00|182615.6|182525.6|182620.7|182530.7|182625.3|182535.3|182614.6|182524.6|16
1721329210000|2024-07-18 19:00:10|182620.5|182530.5|182617.7|182527.7|182620.5|182530.5|182615.9|182525.9|12
1721329220000|2024-07-18 19:00:20|182617.9|182527.9|182621.5|182531.5|182621.5|182531.5|182617.2|182527.2|10
1721329230000|2024-07-18 19:00:30|182621.7|182531.7|182625|182535|182627.2|182537.2|182620.6|182530.6|10
1721329240000|2024-07-18 19:00:40|182624.2|182534.2|182624.2|182534.2|182624.2|182534.2|182619.1|182529.1|13
1721329250000|2024-07-18 19:00:50|182625.4|182535.4|182625.3|182535.3|182627.1|182537.1|182625.3|182535.3|7
1721329260000|2024-07-18 19:01:00|182627|182537|182621.1|182531.1|182627|182537|182621.1|182531.1|6
1721329270000|2024-07-18 19:01:10|182622.5|182532.5|182619.2|182529.2|182622.5|182532.5|182619.2|182529.2|12
1721329280000|2024-07-18 19:01:20|182618.4|182528.4|182621.8|182531.8|182623.4|182533.4|182618.4|182528.4|13
1721329290000|2024-07-18 19:01:30|182622.7|182532.7|182622.2|182532.2|182624.7|182534.7|182622.2|182532.2|14
1721329300000|2024-07-18 19:01:40|182622.5|182532.5|182622.8|182532.8|182622.8|182532.8|182622.5|182532.5|2
1721329310000|2024-07-18 19:01:50|182622.6|182532.6|182624.1|182534.1|182624.6|182534.6|182622.2|182532.2|8
1721329320000|2024-07-18 19:02:00|182623.9|182533.9|182622.9|182532.9|182623.9|182533.9|182621|182531|3
1721329330000|2024-07-18 19:02:10|182623.4|182533.4|182614.9|182524.9|182623.4|182533.4|182614.1|182524.1|11
1721329340000|2024-07-18 19:02:20|182614.7|182524.7|182615|182525|182615.6|182525.6|182614.4|182524.4|6
1721329350000|2024-07-18 19:02:30|182614.8|182524.8|182607.8|182517.8|182614.8|182524.8|182607.8|182517.8|5
1721329360000|2024-07-18 19:02:40|182606.6|182516.6|182607.8|182517.8|182610.2|182520.2|182604.4|182514.4|17
1721329370000|2024-07-18 19:02:50|182608.6|182518.6|182604.6|182514.6|182609.7|182519.7|182604.6|182514.6|12
1721329380000|2024-07-18 19:03:00|182605.7|182515.7|182608.8|182518.8|182609.5|182519.5|182605.4|182515.4|8
1721329390000|2024-07-18 19:03:10|182608.6|182518.6|182606.1|182516.1|182608.7|182518.7|182604.3|182514.3|11
1721329400000|2024-07-18 19:03:20|182606.8|182516.8|182605.8|182515.8|182606.9|182516.9|182605.8|182515.8|3
1721329410000|2024-07-18 19:03:30|182605|182515|182610.2|182520.2|182610.7|182520.7|182603.6|182513.6|14
1721329420000|2024-07-18 19:03:40|182611|182521|182610.4|182520.4|182611|182521|182610.4|182520.4|4
1721329430000|2024-07-18 19:03:50|182610.2|182520.2|182609.2|182519.2|182610.2|182520.2|182607.2|182517.2|10
1721329440000|2024-07-18 19:04:00|182611.2|182521.2|182610.3|182520.3|182612.4|182522.4|182610.3|182520.3|11
1721329450000|2024-07-18 19:04:10|182611.3|182521.3|182611.9|182521.9|182612.6|182522.6|182611.1|182521.1|11
1721329460000|2024-07-18 19:04:20|182611|182521|182612|182522|182612.4|182522.4|182610.8|182520.8|7
1721329470000|2024-07-18 19:04:30|182616.1|182526.1|182618.9|182528.9|182618.9|182528.9|182614.8|182524.8|11
1721329480000|2024-07-18 19:04:40|182620|182530|182618.9|182528.9|182621.2|182531.2|182618.2|182528.2|16
1721329490000|2024-07-18 19:04:50|182618.7|182528.7|182615.2|182525.2|182618.9|182528.9|182613.5|182523.5|12
1721329500000|2024-07-18 19:05:00|182615|182525|182615.3|182525.3|182615.3|182525.3|182612.9|182522.9|12
1721329510000|2024-07-18 19:05:10|182614.9|182524.9|182611.2|182521.2|182614.9|182524.9|182610.4|182520.4|12
1721329520000|2024-07-18 19:05:20|182611|182521|182614.7|182524.7|182614.9|182524.9|182610.8|182520.8|10
1721329530000|2024-07-18 19:05:30|182616.7|182526.7|182615.3|182525.3|182616.7|182526.7|182615.3|182525.3|9
1721329540000|2024-07-18 19:05:40|182614.9|182524.9|182613.1|182523.1|182615.6|182525.6|182613.1|182523.1|10
1721329550000|2024-07-18 19:05:50|182610.2|182520.2|182610|182520|182610.3|182520.3|182608.6|182518.6|9
1721329560000|2024-07-18 19:06:00|182609.9|182519.9|182608.1|182518.1|182610.3|182520.3|182608.1|182518.1|8
1721329570000|2024-07-18 19:06:10|182608.2|182518.2|182606.7|182516.7|182611.6|182521.6|182606.7|182516.7|12
1721329580000|2024-07-18 19:06:20|182609.6|182519.6|182608.7|182518.7|182609.6|182519.6|182608.4|182518.4|5
1721329590000|2024-07-18 19:06:30|182608.6|182518.6|182610.5|182520.5|182610.5|182520.5|182608.3|182518.3|12
1721329600000|2024-07-18 19:06:40|182609.5|182519.5|182612.5|182522.5|182612.5|182522.5|182609.4|182519.4|4
1721329610000|2024-07-18 19:06:50|182613.7|182523.7|182612.8|182522.8|182613.7|182523.7|182612.8|182522.8|3
1721329620000|2024-07-18 19:07:00|182614.6|182524.6|182611.8|182521.8|182616.6|182526.6|182611.8|182521.8|6
1721329630000|2024-07-18 19:07:10|182611.9|182521.9|182612.8|182522.8|182613|182523|182611.1|182521.1|9
1721329640000|2024-07-18 19:07:20|182612.9|182522.9|182612.6|182522.6|182612.9|182522.9|182612.6|182522.6|3
1721329650000|2024-07-18 19:07:30|182612.5|182522.5|182610.9|182520.9|182612.6|182522.6|182610.9|182520.9|4
1721329660000|2024-07-18 19:07:40|182610.8|182520.8|182610.5|182520.5|182613.7|182523.7|182610.5|182520.5|13
1721329670000|2024-07-18 19:07:50|182610.4|182520.4|182610.6|182520.6|182611.6|182521.6|182610.2|182520.2|7
1721329680000|2024-07-18 19:08:00|182610.5|182520.5|182611.8|182521.8|182612.4|182522.4|182610.4|182520.4|9
1721329690000|2024-07-18 19:08:10|182611.6|182521.6|182611.7|182521.7|182612.3|182522.3|182611.4|182521.4|8
1721329700000|2024-07-18 19:08:20|182611.5|182521.5|182611.8|182521.8|182612.8|182522.8|182611.3|182521.3|12
1721329710000|2024-07-18 19:08:30|182611.7|182521.7|182613|182523|182613|182523|182611.7|182521.7|5
1721329720000|2024-07-18 19:08:40|182612.8|182522.8|182613.6|182523.6|182613.6|182523.6|182612|182522|7
1721329730000|2024-07-18 19:08:50|182613.3|182523.3|182613|182523|182613.9|182523.9|182611|182521|8
1721329740000|2024-07-18 19:09:00|182613.4|182523.4|182612.8|182522.8|182613.8|182523.8|182612.8|182522.8|5
1721329750000|2024-07-18 19:09:10|182612.4|182522.4|182613.4|182523.4|182613.8|182523.8|182612.4|182522.4|10
1721329760000|2024-07-18 19:09:20|182613.9|182523.9|182612.4|182522.4|182617.3|182527.3|182612.4|182522.4|8
1721329770000|2024-07-18 19:09:30|182611.5|182521.5|182611.6|182521.6|182612.7|182522.7|182611.1|182521.1|6
1721329780000|2024-07-18 19:09:40|182611.4|182521.4|182611.1|182521.1|182611.8|182521.8|182611.1|182521.1|5
1721329790000|2024-07-18 19:09:50|182610|182520|182611.9|182521.9|182611.9|182521.9|182610|182520|6
1721329800000|2024-07-18 19:10:00|182615.5|182525.5|182615.3|182525.3|182618.6|182528.6|182615|182525|11
1721329820000|2024-07-18 19:10:20|182611.8|182521.8|182616.1|182526.1|182617.5|182527.5|182611.8|182521.8|14
1721329830000|2024-07-18 19:10:30|182615|182525|182613.8|182523.8|182615|182525|182613.8|182523.8|6
1721329840000|2024-07-18 19:10:40|182613.6|182523.6|182634.6|182544.6|182634.8|182544.8|182612.7|182522.7|18
1721329850000|2024-07-18 19:10:50|182634.7|182544.7|182635.2|182545.2|182635.3|182545.3|182632.9|182542.9|6
1721329860000|2024-07-18 19:11:00|182635.7|182545.7|182634.4|182544.4|182635.7|182545.7|182634.4|182544.4|3
1721329870000|2024-07-18 19:11:10|182634.3|182544.3|182641|182551|182645.4|182555.4|182633.3|182543.3|15
1721329880000|2024-07-18 19:11:20|182642.8|182552.8|182644.4|182554.4|182644.4|182554.4|182642.2|182552.2|8
1721329890000|2024-07-18 19:11:30|182641.7|182551.7|182641.3|182551.3|182641.7|182551.7|182640.2|182550.2|6
1721329900000|2024-07-18 19:11:40|182640.8|182550.8|182658.3|182568.3|182658.9|182568.9|182636|182546|11
1721329910000|2024-07-18 19:11:50|182659|182569|182663.4|182573.4|182666.8|182576.8|182659|182569|16
1721329920000|2024-07-18 19:12:00|182664.1|182574.1|182687.6|182557.6|182687.6|182574.1|182660.8|182553.6|10
1721329930000|2024-07-18 19:12:10|182687.2|182557.2|182679.7|182549.7|182687.2|182557.2|182679.7|182549.7|12
1721329940000|2024-07-18 19:12:20|182679.1|182549.1|182660.3|182570.3|182683.1|182572.6|182659.8|182549.1|7
1721329950000|2024-07-18 19:12:30|182661.5|182571.5|182659.4|182569.4|182671.8|182581.8|182658.8|182568.8|17
1721329960000|2024-07-18 19:12:40|182658.8|182568.8|182678.4|182548.4|182679.2|182568.8|182658.6|182548.4|5
1721329970000|2024-07-18 19:12:50|182681.3|182551.3|182675.8|182545.8|182681.3|182551.3|182675.1|182545.1|19
1721329980000|2024-07-18 19:13:00|182678.4|182548.4|182657.9|182567.9|182678.4|182568.6|182651.8|182545.8|6
1721329990000|2024-07-18 19:13:10|182657.5|182567.5|182650.3|182560.3|182658.1|182568.1|182643.9|182553.9|15
1721330000000|2024-07-18 19:13:20|182651.2|182561.2|182652.2|182562.2|182653.7|182563.7|182650.3|182560.3|10
1721330010000|2024-07-18 19:13:30|182676.6|182546.6|182678.4|182548.4|182679|182549|182676.2|182546.2|16
1721330020000|2024-07-18 19:13:40|182678.3|182548.3|182678.2|182548.2|182679.1|182549.1|182676.2|182546.2|11
1721330030000|2024-07-18 19:13:50|182678.1|182548.1|182680.1|182550.1|182680.1|182550.1|182676.4|182546.4|14
1721330040000|2024-07-18 19:14:00|182678.9|182548.9|182690.9|182560.9|182690.9|182565.2|182648|182548.9|5
1721330050000|2024-07-18 19:14:10|182690.4|182560.4|182688.1|182558.1|182692.9|182562.9|182686.9|182556.9|18
1721330060000|2024-07-18 19:14:20|182686.5|182556.5|182684|182554|182686.6|182556.6|182684|182554|11
1721330070000|2024-07-18 19:14:30|182682.1|182552.1|182683.7|182553.7|182683.8|182553.8|182677.6|182547.6|15
1721330080000|2024-07-18 19:14:40|182683.4|182553.4|182677.3|182547.3|182683.4|182553.4|182677.3|182547.3|10
1721330090000|2024-07-18 19:14:50|182681.7|182551.7|182672.9|182542.9|182685.1|182555.1|182671.7|182541.7|16
1721330100000|2024-07-18 19:15:00|182671.7|182541.7|182589.3|182459.3|182672.7|182542.7|182585.4|182455.4|18
1721330110000|2024-07-18 19:15:10|182589.5|182459.5|182594.4|182464.4|182594.4|182464.4|182583.8|182453.8|16
1721330120000|2024-07-18 19:15:20|182594.1|182464.1|182593.7|182463.7|182594.1|182464.1|182593.6|182463.6|5
1721330130000|2024-07-18 19:15:30|182593.8|182463.8|182596.7|182466.7|182599.7|182469.7|182593.8|182463.8|15
1721330140000|2024-07-18 19:15:40|182596.6|182466.6|182594|182464|182596.6|182466.6|182593.1|182463.1|10
1721330150000|2024-07-18 19:15:50|182586|182456|182585.9|182455.9|182586|182456|182585.9|182455.9|2
1721330160000|2024-07-18 19:16:00|182585.7|182455.7|182567.6|182477.6|182586.6|182478.3|182567.6|182455.7|7
1721330170000|2024-07-18 19:16:10|182567.4|182477.4|182596.6|182466.6|182596.8|182477.4|182566.3|182465.7|6
1721330180000|2024-07-18 19:16:20|182596.9|182466.9|182596.9|182466.9|182596.9|182466.9|182596.9|182466.9|1
1721330190000|2024-07-18 19:16:30|182597|182467|182602.9|182472.9|182602.9|182472.9|182596.9|182466.9|13
1721330200000|2024-07-18 19:16:40|182599|182469|182603.8|182473.8|182604.1|182474.1|182599|182469|15
1721330210000|2024-07-18 19:16:50|182602.7|182472.7|182607.6|182477.6|182610.5|182480.5|182602.7|182472.7|20
1721330220000|2024-07-18 19:17:00|182608.4|182478.4|182604.6|182474.6|182608.4|182478.4|182604.3|182474.3|13
1721330230000|2024-07-18 19:17:10|182604.4|182474.4|182583.8|182493.8|182606|182494.5|182576.2|182471.8|10
1721330240000|2024-07-18 19:17:20|182583.6|182493.6|182582.6|182492.6|182583.6|182493.6|182582|182492|5
1721330250000|2024-07-18 19:17:30|182582.5|182492.5|182597.9|182467.9|182598|182492.5|182580.9|182466.7|7
1721330260000|2024-07-18 19:17:40|182598|182468|182598.2|182468.2|182602.8|182472.8|182598|182468|5
1721330270000|2024-07-18 19:17:50|182598.1|182468.1|182598.1|182468.1|182598.2|182468.2|182598.1|182468.1|3
1721330280000|2024-07-18 19:18:00|182598.3|182468.3|182593.2|182463.2|182602.9|182472.9|182591.6|182461.6|10
1721330290000|2024-07-18 19:18:10|182593.9|182463.9|182594.7|182464.7|182594.7|182464.7|182593.9|182463.9|8
1721330300000|2024-07-18 19:18:20|182593.9|182463.9|182609.3|182479.3|182609.3|182488.7|182570.2|182463.9|11
1721330310000|2024-07-18 19:18:30|182609.8|182479.8|182611.3|182481.3|182611.3|182481.3|182609.8|182479.8|3
1721330320000|2024-07-18 19:18:40|182613|182483|182612.6|182482.6|182613|182483|182612.6|182482.6|5
1721330330000|2024-07-18 19:18:50|182612.4|182482.4|182609.7|182479.7|182612.4|182482.4|182608.9|182478.9|10
1721330340000|2024-07-18 19:19:00|182602.1|182472.1|182602.1|182472.1|182602.1|182472.1|182602.1|182472.1|1
1721330350000|2024-07-18 19:19:10|182602.3|182472.3|182609.7|182479.7|182609.7|182479.7|182602.3|182472.3|4
1721330360000|2024-07-18 19:19:20|182611.4|182481.4|182606.8|182476.8|182611.4|182481.4|182606.8|182476.8|2
1721330370000|2024-07-18 19:19:30|182606.9|182476.9|182624.9|182494.9|182627|182497|182602|182472|11
1721330380000|2024-07-18 19:19:40|182624.8|182494.8|182624.3|182494.3|182626.3|182496.3|182624.3|182494.3|10
1721330390000|2024-07-18 19:19:50|182624.8|182494.8|182641.9|182511.9|182643.7|182513.7|182624.7|182494.7|14
1721330400000|2024-07-18 19:20:00|182639.9|182509.9|182642.7|182512.7|182643.6|182513.6|182639|182509|6
1721330410000|2024-07-18 19:20:10|182644.4|182514.4|182645.8|182515.8|182645.8|182515.8|182642.2|182512.2|13
1721330420000|2024-07-18 19:20:20|182645.6|182515.6|182645|182515|182645.6|182515.6|182639.2|182509.2|5
1721330430000|2024-07-18 19:20:30|182644.7|182514.7|182633|182503|182644.7|182514.7|182632.5|182502.5|6
1721330440000|2024-07-18 19:20:40|182632.2|182502.2|182613.5|182523.5|182632.2|182524.3|182610.1|182501.1|9
1721330450000|2024-07-18 19:20:50|182645.1|182515.1|182644.1|182514.1|182645.1|182515.1|182638.3|182508.3|7
1721330460000|2024-07-18 19:21:00|182643.9|182513.9|182639|182509|182643.9|182513.9|182638.5|182508.5|8
1721330470000|2024-07-18 19:21:10|182636.8|182506.8|182630.3|182500.3|182637.6|182507.6|182628.4|182498.4|14
1721330480000|2024-07-18 19:21:20|182631.4|182501.4|182625.4|182495.4|182631.4|182501.4|182622.4|182492.4|11
1721330490000|2024-07-18 19:21:30|182623.9|182493.9|182619.9|182489.9|182623.9|182493.9|182615.9|182485.9|15
1721330500000|2024-07-18 19:21:40|182619|182489|182601.5|182511.5|182619.5|182512.1|182600|182489|8
1721330510000|2024-07-18 19:21:50|182600.8|182510.8|182599.8|182509.8|182601.6|182511.6|182599.8|182509.8|3
1721330520000|2024-07-18 19:22:00|182599.6|182509.6|182616.8|182486.8|182616.8|182509.6|182599.1|182486.8|3
1721330530000|2024-07-18 19:22:10|182617.3|182487.3|182616.5|182486.5|182619.2|182489.2|182616.3|182486.3|6
1721330540000|2024-07-18 19:22:20|182615.5|182485.5|182616.8|182486.8|182618|182488|182615.5|182485.5|9
1721330550000|2024-07-18 19:22:30|182616.9|182486.9|182598.3|182508.3|182616.9|182508.3|182598.3|182486.4|4
1721330560000|2024-07-18 19:22:40|182599.2|182509.2|182596.9|182506.9|182601|182511|182596.9|182506.9|8
1721330570000|2024-07-18 19:22:50|182602.1|182512.1|182602.1|182512.1|182602.1|182512.1|182602.1|182512.1|1
1721330580000|2024-07-18 19:23:00|182599.4|182509.4|182602.3|182512.3|182602.3|182512.3|182599.4|182509.4|6
1721330590000|2024-07-18 19:23:10|182602.2|182512.2|182601.1|182511.1|182602.2|182512.2|182601.1|182511.1|4
1721330600000|2024-07-18 19:23:20|182599.2|182509.2|182597.3|182507.3|182599.2|182509.2|182597.3|182507.3|7
1721330610000|2024-07-18 19:23:30|182599.3|182509.3|182596.1|182506.1|182599.3|182509.3|182595.5|182505.5|8
1721330620000|2024-07-18 19:23:40|182595.9|182505.9|182588.7|182498.7|182596.1|182506.1|182588|182498|9
1721330630000|2024-07-18 19:23:50|182587.3|182497.3|182581.9|182491.9|182587.3|182497.3|182581.3|182491.3|13
1721330640000|2024-07-18 19:24:00|182582|182492|182587.4|182497.4|182587.4|182497.4|182582|182492|10
1721330650000|2024-07-18 19:24:10|182587.6|182497.6|182589.8|182499.8|182589.8|182499.8|182587.6|182497.6|4
1721330660000|2024-07-18 19:24:20|182589.9|182499.9|182588.3|182498.3|182589.9|182499.9|182588.2|182498.2|4
1721330670000|2024-07-18 19:24:30|182586.8|182496.8|182592.7|182502.7|182592.7|182502.7|182586.8|182496.8|9
1721330680000|2024-07-18 19:24:40|182593.3|182503.3|182594.6|182504.6|182594.6|182504.6|182593.2|182503.2|5
1721330690000|2024-07-18 19:24:50|182594.4|182504.4|182592.1|182502.1|182594.4|182504.4|182591.4|182501.4|11
1721330700000|2024-07-18 19:25:00|182591.5|182501.5|182587.1|182497.1|182592.3|182502.3|182587.1|182497.1|11
1721330710000|2024-07-18 19:25:10|182586.7|182496.7|182586.7|182496.7|182586.7|182496.7|182586.7|182496.7|1
1721330720000|2024-07-18 19:25:20|182605.4|182475.4|182602|182472|182605.4|182475.4|182601.1|182471.1|6
1721330730000|2024-07-18 19:25:30|182600.7|182470.7|182603.5|182473.5|182604.6|182474.6|182599.7|182469.7|9
1721330740000|2024-07-18 19:25:40|182603|182473|182613.5|182483.5|182614.5|182484.5|182603|182473|12
1721330750000|2024-07-18 19:25:50|182613.7|182483.7|182616.1|182486.1|182618.4|182488.4|182613.7|182483.7|11
1721330760000|2024-07-18 19:26:00|182615.7|182485.7|182614.7|182484.7|182615.7|182485.7|182614.7|182484.7|5
1721330770000|2024-07-18 19:26:10|182623.6|182493.6|182614.6|182484.6|182623.6|182493.6|182614.6|182484.6|2
1721330780000|2024-07-18 19:26:20|182610.8|182480.8|182609.8|182479.8|182610.8|182480.8|182609.8|182479.8|5
1721330790000|2024-07-18 19:26:30|182610.4|182480.4|182610.2|182480.2|182610.6|182480.6|182609.2|182479.2|8
1721330800000|2024-07-18 19:26:40|182608.9|182478.9|182609.2|182479.2|182609.9|182479.9|182608.9|182478.9|4
1721330810000|2024-07-18 19:26:50|182622.2|182492.2|182606.8|182476.8|182622.2|182492.2|182605.7|182475.7|9
1721330820000|2024-07-18 19:27:00|182607.1|182477.1|182615.4|182485.4|182615.4|182485.4|182606.8|182476.8|11
1721330830000|2024-07-18 19:27:10|182617.2|182487.2|182602.1|182472.1|182617.2|182487.2|182601.6|182471.6|15
1721330840000|2024-07-18 19:27:20|182605.9|182475.9|182600|182470|182608.5|182478.5|182600|182470|9
1721330850000|2024-07-18 19:27:30|182599.4|182469.4|182599.6|182469.6|182605.6|182475.6|182599.4|182469.4|7
1721330860000|2024-07-18 19:27:40|182598.9|182468.9|182602.6|182472.6|182602.6|182472.6|182598.3|182468.3|11
1721330870000|2024-07-18 19:27:50|182601.6|182471.6|182602.6|182472.6|182602.6|182472.6|182601.6|182471.6|2
1721330880000|2024-07-18 19:28:00|182602.8|182472.8|182601.6|182471.6|182602.8|182472.8|182601.6|182471.6|7
1721330890000|2024-07-18 19:28:10|182607.3|182477.3|182607.5|182477.5|182609|182479|182607.3|182477.3|9
1721330900000|2024-07-18 19:28:20|182607.2|182477.2|182607.3|182477.3|182608.4|182478.4|182604.9|182474.9|10
1721330910000|2024-07-18 19:28:30|182605.8|182475.8|182604.9|182474.9|182605.8|182475.8|182601|182471|14
1721330920000|2024-07-18 19:28:40|182619|182489|182611.2|182481.2|182619|182489|182610.2|182480.2|5
1721330930000|2024-07-18 19:28:50|182611.7|182481.7|182611.7|182481.7|182611.7|182481.7|182611.7|182481.7|1
1721330940000|2024-07-18 19:29:00|182611.9|182481.9|182607.4|182477.4|182613.2|182483.2|182607.4|182477.4|4
1721330950000|2024-07-18 19:29:10|182613.1|182483.1|182613.1|182483.1|182613.1|182483.1|182613.1|182483.1|1
1721330960000|2024-07-18 19:29:20|182607.2|182477.2|182607.2|182477.2|182607.2|182477.2|182607.2|182477.2|1
1721330970000|2024-07-18 19:29:30|182613.2|182483.2|182613.2|182483.2|182613.2|182483.2|182613.2|182483.2|1
1721330980000|2024-07-18 19:29:40|182612.9|182482.9|182612.9|182482.9|182612.9|182482.9|182612.9|182482.9|1
1721331000000|2024-07-18 19:30:00|182606.8|182476.8|182628.8|182498.8|182629.9|182499.9|182606.7|182476.7|26
1721331010000|2024-07-18 19:30:10|182622.8|182492.8|182622.7|182492.7|182628.8|182498.8|182622|182492|23
1721331020000|2024-07-18 19:30:20|182622.5|182492.5|182625.8|182495.8|182626.6|182496.6|182621.1|182491.1|12
1721331030000|2024-07-18 19:30:30|182631.5|182501.5|182628.3|182498.3|182631.5|182501.5|182625.8|182495.8|16
1721331040000|2024-07-18 19:30:40|182628.2|182498.2|182626.6|182496.6|182628.2|182498.2|182626.6|182496.6|7
1721331050000|2024-07-18 19:30:50|182626.4|182496.4|182620.4|182490.4|182626.9|182496.9|182620.4|182490.4|6
1721331060000|2024-07-18 19:31:00|182620|182490|182621.4|182491.4|182621.4|182491.4|182619.9|182489.9|12
1721331070000|2024-07-18 19:31:10|182619.3|182489.3|182612.4|182482.4|182619.3|182489.3|182610.1|182480.1|5
1721331080000|2024-07-18 19:31:20|182612.2|182482.2|182597.6|182507.6|182613.9|182507.6|182597.6|182480.9|6
1721331090000|2024-07-18 19:31:30|182593.9|182503.9|182590.5|182500.5|182597.6|182507.6|182590.5|182500.5|6
1721331100000|2024-07-18 19:31:40|182597.6|182507.6|182593.4|182503.4|182597.6|182507.6|182592.9|182502.9|3
1721331110000|2024-07-18 19:31:50|182609.8|182479.8|182609.5|182479.5|182611.9|182481.9|182608.5|182478.5|8
1721331120000|2024-07-18 19:32:00|182613.5|182483.5|182625.7|182495.7|182626.4|182496.4|182613.5|182483.5|9
1721331130000|2024-07-18 19:32:10|182624.4|182494.4|182622.7|182492.7|182624.4|182520.6|182609.9|182492.7|6
1721331140000|2024-07-18 19:32:20|182625.7|182495.7|182661.7|182571.7|182669.3|182571.7|182625.7|182495.7|12
1721331150000|2024-07-18 19:32:30|182685.7|182555.7|182688.6|182558.6|182690.7|182560.7|182685.7|182555.7|4
1721331160000|2024-07-18 19:32:40|182686.7|182556.7|182679.1|182589.1|182688.5|182592.4|182678.5|182556.7|7
1721331170000|2024-07-18 19:32:50|182674.2|182584.2|182677.6|182587.6|182677.6|182587.6|182674.2|182584.2|4
1721331180000|2024-07-18 19:33:00|182677.7|182587.7|182677.3|182587.3|182679.8|182589.8|182676.2|182586.2|15
1721331190000|2024-07-18 19:33:10|182676.8|182586.8|182669.3|182579.3|182678.1|182588.1|182668.9|182578.9|11
1721331200000|2024-07-18 19:33:20|182669.2|182579.2|182667.7|182577.7|182670.1|182580.1|182667.3|182577.3|9
1721331210000|2024-07-18 19:33:30|182667.8|182577.8|182672.9|182582.9|182677.4|182587.4|182667.8|182577.8|13
1721331220000|2024-07-18 19:33:40|182670.8|182580.8|182673.3|182583.3|182673.8|182583.8|182670.7|182580.7|6
1721331230000|2024-07-18 19:33:50|182673.2|182583.2|182672.8|182582.8|182673.2|182583.2|182671.3|182581.3|6
1721331240000|2024-07-18 19:34:00|182674.3|182584.3|182675.8|182585.8|182679|182589|182674.3|182584.3|4
1721331250000|2024-07-18 19:34:10|182676.8|182586.8|182678.7|182588.7|182678.9|182588.9|182676.5|182586.5|8
1721331260000|2024-07-18 19:34:20|182679.8|182589.8|182677.7|182587.7|182679.8|182589.8|182677.3|182587.3|8
1721331270000|2024-07-18 19:34:30|182677.8|182587.8|182680.2|182590.2|182680.4|182590.4|182677.8|182587.8|7
1721331280000|2024-07-18 19:34:40|182681.5|182591.5|182680.8|182590.8|182681.5|182591.5|182680.8|182590.8|4
1721331290000|2024-07-18 19:34:50|182682.3|182592.3|182678.2|182588.2|182682.3|182592.3|182678.2|182588.2|4
1721331300000|2024-07-18 19:35:00|182679|182589|182670.1|182580.1|182679.5|182589.5|182670.1|182580.1|10
1721331310000|2024-07-18 19:35:10|182670.2|182580.2|182666.3|182576.3|182670.2|182580.2|182666.3|182576.3|11
1721331320000|2024-07-18 19:35:20|182665.7|182575.7|182666.1|182576.1|182666.2|182576.2|182665.7|182575.7|3
1721331330000|2024-07-18 19:35:30|182674.1|182584.1|182671.6|182581.6|182674.1|182584.1|182669.5|182579.5|8
1721331340000|2024-07-18 19:35:40|182669.8|182579.8|182673.8|182583.8|182674|182584|182666|182576|10
1721331350000|2024-07-18 19:35:50|182673.6|182583.6|182673.1|182583.1|182673.6|182583.6|182672.5|182582.5|3
1721331360000|2024-07-18 19:36:00|182673|182583|182673.1|182583.1|182673.1|182583.1|182672.8|182582.8|4
1721331370000|2024-07-18 19:36:10|182679.7|182589.7|182678.3|182588.3|182679.7|182589.7|182678.3|182588.3|4
1721331380000|2024-07-18 19:36:20|182679.6|182589.6|182680.8|182590.8|182683.9|182593.9|182679.6|182589.6|17
1721331390000|2024-07-18 19:36:30|182681.8|182591.8|182682.8|182592.8|182682.8|182592.8|182681.8|182591.8|2
1721331400000|2024-07-18 19:36:40|182682.6|182592.6|182678.8|182588.8|182682.6|182592.6|182678.8|182588.8|7
1721331410000|2024-07-18 19:36:50|182677.5|182587.5|182674.9|182584.9|182677.5|182587.5|182674.9|182584.9|7
1721331420000|2024-07-18 19:37:00|182675.4|182585.4|182678.5|182588.5|182678.7|182588.7|182675.4|182585.4|7
1721331430000|2024-07-18 19:37:10|182680.4|182590.4|182679.6|182589.6|182680.4|182590.4|182679.6|182589.6|2
1721331440000|2024-07-18 19:37:20|182677.9|182587.9|182682.7|182592.7|182682.7|182592.7|182677.9|182587.9|5
1721331450000|2024-07-18 19:37:30|182682.6|182592.6|182682.9|182592.9|182682.9|182592.9|182682.6|182592.6|2
1721331460000|2024-07-18 19:37:40|182682.3|182592.3|182676.9|182586.9|182682.3|182592.3|182676.9|182586.9|6
1721331470000|2024-07-18 19:37:50|182678|182588|182677.9|182587.9|182678|182588|182676.7|182586.7|7
1721331480000|2024-07-18 19:38:00|182679.9|182589.9|182682.6|182592.6|182683.3|182593.3|182679.9|182589.9|10
1721331490000|2024-07-18 19:38:10|182682.4|182592.4|182682.1|182592.1|182682.4|182592.4|182680.3|182590.3|5
1721331500000|2024-07-18 19:38:20|182681.9|182591.9|182679.3|182589.3|182681.9|182591.9|182679.3|182589.3|5
1721331510000|2024-07-18 19:38:30|182678|182588|182677.2|182587.2|182678|182588|182677.2|182587.2|4
1721331520000|2024-07-18 19:38:40|182673.1|182583.1|182672.3|182582.3|182676.5|182586.5|182672.1|182582.1|7
1721331530000|2024-07-18 19:38:50|182672.1|182582.1|182677.7|182587.7|182677.7|182587.7|182671.5|182581.5|7
1721331540000|2024-07-18 19:39:00|182678.6|182588.6|182673.2|182583.2|182680.2|182590.2|182673.2|182583.2|8
1721331550000|2024-07-18 19:39:10|182665.5|182575.5|182667.8|182577.8|182669.3|182579.3|182665.5|182575.5|8
1721331560000|2024-07-18 19:39:20|182667.7|182577.7|182664.3|182574.3|182670.6|182580.6|182664.3|182574.3|12
1721331570000|2024-07-18 19:39:30|182663|182573|182666.3|182536.3|182666.3|182573.3|182647|182536.3|16
1721331580000|2024-07-18 19:39:40|182666.5|182536.5|182679.2|182549.2|182686.1|182556.1|182666.5|182536.5|12
1721331590000|2024-07-18 19:39:50|182679|182549|182679.4|182549.4|182681.1|182551.1|182676.8|182546.8|6
1721331600000|2024-07-18 19:40:00|182678.7|182548.7|182673.4|182583.4|182682.3|182583.4|182673.4|182547.2|9
1721331610000|2024-07-18 19:40:10|182669.6|182579.6|182669.6|182579.6|182669.6|182579.6|182669.6|182579.6|1
1721331620000|2024-07-18 19:40:20|182668.8|182578.8|182665.8|182575.8|182669.8|182579.8|182665.8|182575.8|5
1721331630000|2024-07-18 19:40:30|182665.6|182575.6|182670.1|182580.1|182670.1|182580.1|182661.9|182571.9|12
1721331640000|2024-07-18 19:40:40|182673.9|182583.9|182662.3|182572.3|182673.9|182583.9|182662.1|182572.1|9
1721331650000|2024-07-18 19:40:50|182663.7|182573.7|182668.8|182578.8|182668.8|182578.8|182663.7|182573.7|5
1721331660000|2024-07-18 19:41:00|182667.4|182577.4|182690|182560|182690|182577.4|182662.4|182560|5
1721331670000|2024-07-18 19:41:10|182689.7|182559.7|182676.5|182586.5|182692.9|182586.8|182676.3|182559.7|9
1721331680000|2024-07-18 19:41:20|182677|182587|182677|182587|182685.5|182595.5|182676.8|182586.8|5
1721331690000|2024-07-18 19:41:30|182676.4|182586.4|182701.5|182571.5|182701.5|182588.4|182676.4|182567.6|11
1721331700000|2024-07-18 19:41:40|182701|182571|182701.6|182571.6|182701.6|182571.6|182699.1|182569.1|6
1721331710000|2024-07-18 19:41:50|182701.1|182571.1|182679.8|182589.8|182701.1|182598.7|182679.8|182571.1|6
1721331720000|2024-07-18 19:42:00|182679.2|182589.2|182678.4|182588.4|182679.2|182589.2|182678.4|182588.4|2
1721331730000|2024-07-18 19:42:10|182677.9|182587.9|182679.6|182589.6|182679.6|182589.6|182677.1|182587.1|8
1721331740000|2024-07-18 19:42:20|182679.1|182589.1|182679.2|182589.2|182679.6|182589.6|182678.7|182588.7|5
1721331750000|2024-07-18 19:42:30|182678.7|182588.7|182678.7|182588.7|182679.2|182589.2|182678.7|182588.7|7
1721331760000|2024-07-18 19:42:40|182679.2|182589.2|182682.2|182592.2|182682.2|182592.2|182678.7|182588.7|8
1721331770000|2024-07-18 19:42:50|182681.9|182591.9|182681.1|182591.1|182681.9|182591.9|182680.9|182590.9|5
1721331780000|2024-07-18 19:43:00|182680.9|182590.9|182678.3|182588.3|182681.1|182591.1|182677.1|182587.1|8
1721331790000|2024-07-18 19:43:10|182684.6|182594.6|182678.3|182588.3|182685.6|182595.6|182678.3|182588.3|3
1721331800000|2024-07-18 19:43:20|182678.6|182588.6|182677.8|182587.8|182681.5|182591.5|182676.8|182586.8|12
1721331810000|2024-07-18 19:43:30|182679.8|182589.8|182700.6|182570.6|182700.6|182590.6|182674.4|182570.6|8
1721331820000|2024-07-18 19:43:40|182699.7|182569.7|182700.4|182570.4|182700.4|182570.4|182695.9|182565.9|6
1721331840000|2024-07-18 19:44:00|182699.8|182569.8|182699.8|182569.8|182699.8|182569.8|182699.8|182569.8|1
1721331850000|2024-07-18 19:44:10|182699.3|182569.3|182699.3|182569.3|182699.3|182569.3|182699.3|182569.3|1
1721331860000|2024-07-18 19:44:20|182699.7|182569.7|182680.9|182590.9|182703|182591.1|182680.9|182569.7|9
1721331880000|2024-07-18 19:44:40|182683.3|182593.3|182700.3|182570.3|182700.3|182593.3|182679.7|182569.6|6
1721331890000|2024-07-18 19:44:50|182688|182598|182680.4|182590.4|182688.2|182598.2|182677.7|182587.7|9
1721331900000|2024-07-18 19:45:00|182688.2|182598.2|182680.4|182590.4|182688.2|182598.2|182679|182589|8
1721331910000|2024-07-18 19:45:10|182697.6|182567.6|182687.3|182597.3|182702.8|182597.3|182687.3|182567.6|9
1721331920000|2024-07-18 19:45:20|182686.9|182596.9|182680.5|182590.5|182686.9|182596.9|182677.6|182587.6|14
1721331930000|2024-07-18 19:45:30|182680.3|182590.3|182680.2|182590.2|182681.2|182591.2|182679.3|182589.3|7
1721331940000|2024-07-18 19:45:40|182682.2|182592.2|182682.2|182592.2|182684.7|182594.7|182682.2|182592.2|3
1721331950000|2024-07-18 19:45:50|182682|182592|182681.2|182591.2|182683.6|182593.6|182678.7|182588.7|10
1721331960000|2024-07-18 19:46:00|182681.8|182591.8|182676.8|182586.8|182696.9|182594|182675.1|182565.9|10
1721331970000|2024-07-18 19:46:10|182684.5|182594.5|182681.1|182591.1|182684.6|182594.6|182677.1|182587.1|6
1721331980000|2024-07-18 19:46:20|182683|182593|182685.6|182595.6|182686.5|182596.5|182680.6|182590.6|10
1721331990000|2024-07-18 19:46:30|182686.1|182596.1|182680.9|182590.9|182686.1|182596.1|182678.5|182588.5|9
1721332000000|2024-07-18 19:46:40|182682.6|182592.6|182681.8|182591.8|182682.6|182592.6|182679.5|182589.5|7
1721332010000|2024-07-18 19:46:50|182681.9|182591.9|182679.9|182589.9|182682.6|182592.6|182679.9|182589.9|6
1721332020000|2024-07-18 19:47:00|182680.2|182590.2|182678.5|182588.5|182687.8|182597.8|182678.5|182588.5|4
1721332030000|2024-07-18 19:47:10|182697.4|182567.4|182697.4|182567.4|182697.4|182567.4|182697.4|182567.4|1
1721332050000|2024-07-18 19:47:30|182698.5|182568.5|182698.2|182568.2|182698.5|182568.5|182698|182568|3
1721332060000|2024-07-18 19:47:40|182677.2|182587.2|182681.8|182591.8|182682.8|182592.8|182676|182586|8
1721332070000|2024-07-18 19:47:50|182680.8|182590.8|182677.5|182587.5|182685|182595|182677.3|182587.3|9
1721332080000|2024-07-18 19:48:00|182685|182595|182677.1|182587.1|182687.7|182597.7|182677.1|182587.1|11
1721332090000|2024-07-18 19:48:10|182695.8|182565.8|182677.4|182587.4|182697.1|182593.7|182677.4|182565.8|8
1721332100000|2024-07-18 19:48:20|182683.7|182593.7|182677.4|182587.4|182683.7|182593.7|182675|182585|10
1721332110000|2024-07-18 19:48:30|182684.3|182594.3|182677.2|182587.2|182684.3|182594.3|182677.2|182587.2|7
1721332120000|2024-07-18 19:48:40|182683.9|182593.9|182677.4|182587.4|182683.9|182593.9|182677.4|182587.4|8
1721332130000|2024-07-18 19:48:50|182677.5|182587.5|182677.3|182587.3|182677.6|182587.6|182677.3|182587.3|3
1721332140000|2024-07-18 19:49:00|182677.4|182587.4|182719.9|182589.9|182722|182592|182677.4|182587.4|16
1721332150000|2024-07-18 19:49:10|182721.1|182591.1|182717.3|182587.3|182722.1|182592.1|182717.3|182587.3|5
1721332160000|2024-07-18 19:49:20|182719.7|182589.7|182722.7|182592.7|182724.6|182594.6|182719.7|182589.7|4
1721332170000|2024-07-18 19:49:30|182715.3|182585.3|182711.3|182581.3|182715.3|182585.3|182711.3|182581.3|4
1721332180000|2024-07-18 19:49:40|182715.3|182585.3|182713.8|182583.8|182715.3|182585.3|182710.2|182580.2|3
1721332190000|2024-07-18 19:49:50|182720.2|182590.2|182720.2|182590.2|182720.2|182590.2|182720.2|182590.2|1
1721332200000|2024-07-18 19:50:00|182720.1|182590.1|182709.9|182579.9|182720.2|182590.2|182709.9|182579.9|5
1721332210000|2024-07-18 19:50:10|182706|182576|182705.9|182575.9|182706|182576|182705.9|182575.9|2
1721332220000|2024-07-18 19:50:20|182709.8|182579.8|182709.8|182579.8|182709.8|182579.8|182709.8|182579.8|1
1721332230000|2024-07-18 19:50:30|182705.9|182575.9|182716|182586|182716|182586|182705.9|182575.9|5
1721332240000|2024-07-18 19:50:40|182717.5|182587.5|182718.5|182588.5|182718.5|182588.5|182717.5|182587.5|2
1721332250000|2024-07-18 19:50:50|182719.7|182589.7|182719|182589|182719.7|182589.7|182719|182589|2
1721332260000|2024-07-18 19:51:00|182707.9|182577.9|182716.3|182586.3|182716.3|182586.3|182707.3|182577.3|5
1721332270000|2024-07-18 19:51:10|182722.8|182592.8|182722.8|182592.8|182722.8|182592.8|182722.8|182592.8|1
1721332280000|2024-07-18 19:51:20|182719.5|182589.5|182719.5|182589.5|182719.5|182589.5|182719.5|182589.5|1
1721332290000|2024-07-18 19:51:30|182719.6|182589.6|182718.8|182588.8|182720.8|182590.8|182718.8|182588.8|4
1721332300000|2024-07-18 19:51:40|182719.3|182589.3|182718.6|182588.6|182719.3|182589.3|182718.6|182588.6|2
1721332310000|2024-07-18 19:51:50|182720.9|182590.9|182719.2|182589.2|182720.9|182590.9|182719.2|182589.2|2
1721332320000|2024-07-18 19:52:00|182718.9|182588.9|182718.9|182588.9|182718.9|182588.9|182718.9|182588.9|1
1721332340000|2024-07-18 19:52:20|182719.9|182589.9|182719.6|182589.6|182721.4|182591.4|182719.6|182589.6|4
1721332350000|2024-07-18 19:52:30|182721.1|182591.1|182719.4|182589.4|182721.2|182591.2|182719.4|182589.4|4
1721332370000|2024-07-18 19:52:50|182718.2|182588.2|182718.2|182588.2|182718.2|182588.2|182718.2|182588.2|1
1721332380000|2024-07-18 19:53:00|182714|182584|182726.7|182596.7|182726.7|182596.7|182713.1|182583.1|4
1721332390000|2024-07-18 19:53:10|182726.6|182596.6|182726.6|182596.6|182726.6|182596.6|182726.6|182596.6|1
1721332400000|2024-07-18 19:53:20|182728.1|182598.1|182783|182653|182783|182653|182728.1|182598.1|3
1721332410000|2024-07-18 19:53:30|182776.6|182646.6|182780.8|182650.8|182790.5|182660.5|182776.6|182646.6|12
1721332420000|2024-07-18 19:53:40|182781.5|182651.5|182791.7|182661.7|182791.7|182661.7|182781.5|182651.5|5
1721332430000|2024-07-18 19:53:50|182784.8|182654.8|182788|182658|182788|182658|182784.8|182654.8|3
1721332440000|2024-07-18 19:54:00|182791|182661|182789|182659|182798.5|182668.5|182789|182659|7
1721332450000|2024-07-18 19:54:10|182792.9|182662.9|182792.9|182662.9|182792.9|182662.9|182789.7|182659.7|3
1721332460000|2024-07-18 19:54:20|182792.2|182662.2|182783.5|182653.5|182792.2|182662.2|182783.5|182653.5|2
1721332470000|2024-07-18 19:54:30|182784|182654|182785.7|182655.7|182785.7|182655.7|182784|182654|2
1721332490000|2024-07-18 19:54:50|182785.3|182655.3|182794.6|182664.6|182794.6|182664.6|182785.3|182655.3|2
1721332500000|2024-07-18 19:55:00|182794.2|182664.2|182766.5|182636.5|182794.2|182669.4|182758.6|182636.5|16
1721332510000|2024-07-18 19:55:10|182769.6|182639.6|182768.9|182638.9|182770.5|182640.5|182764.6|182634.6|6
1721332520000|2024-07-18 19:55:20|182764.6|182634.6|182769.6|182639.6|182769.6|182639.6|182764.6|182634.6|5
1721332530000|2024-07-18 19:55:30|182765.4|182635.4|182781.4|182651.4|182781.4|182651.4|182764.3|182634.3|12
1721332540000|2024-07-18 19:55:40|182781.8|182651.8|182750.6|182660.6|182781.8|182662.6|182750.6|182642.7|7
1721332550000|2024-07-18 19:55:50|182751.4|182661.4|182749.7|182659.7|182751.4|182661.4|182749.7|182659.7|5
1721332560000|2024-07-18 19:56:00|182760.2|182630.2|182763.8|182633.8|182764.6|182634.6|182760.2|182630.2|8
1721332570000|2024-07-18 19:56:10|182763.5|182633.5|182765.2|182635.2|182765.3|182635.3|182760.2|182630.2|11
1721332580000|2024-07-18 19:56:20|182765.7|182635.7|182766.2|182636.2|182771.4|182641.4|182765.7|182635.7|14
1721332590000|2024-07-18 19:56:30|182766.6|182636.6|182743|182653|182766.6|182662.6|182743|182630.5|11
1721332600000|2024-07-18 19:56:40|182751.4|182661.4|182756.7|182666.7|182759.2|182669.2|182751.4|182661.4|8
1721332610000|2024-07-18 19:56:50|182768|182678|182779.2|182649.2|182779.2|182678|182767.4|182648.9|6
1721332620000|2024-07-18 19:57:00|182779.6|182649.6|182806.6|182716.6|182819|182716.6|182779.6|182649.6|8
1721332630000|2024-07-18 19:57:10|182807.1|182717.1|182825.5|182695.5|182828.1|182723.2|182807.1|182695.5|5
1721332640000|2024-07-18 19:57:20|182823.2|182693.2|182821|182691|182823.2|182693.2|182821|182691|2
1721332650000|2024-07-18 19:57:30|182807.3|182677.3|182744.7|182654.7|182807.3|182681.3|182744.7|182654.7|22
1721332660000|2024-07-18 19:57:40|182746.3|182656.3|182752.4|182662.4|182752.5|182662.5|182744.7|182654.7|9
1721332670000|2024-07-18 19:57:50|182751.8|182661.8|182745.7|182655.7|182770.3|182661.8|182737.3|182640.3|15
1721332680000|2024-07-18 19:58:00|182746|182656|182742.9|182652.9|182746.7|182656.7|182741.1|182651.1|15
1721332690000|2024-07-18 19:58:10|182743.5|182653.5|182739.9|182649.9|182746.1|182656.1|182739.9|182649.9|6
1721332700000|2024-07-18 19:58:20|182740.7|182650.7|182741.4|182651.4|182741.4|182651.4|182740.2|182650.2|8
1721332710000|2024-07-18 19:58:30|182740.2|182650.2|182738.2|182648.2|182740.2|182650.2|182738.2|182648.2|3
1721332720000|2024-07-18 19:58:40|182739.7|182649.7|182736.7|182646.7|182739.9|182649.9|182736.7|182646.7|6
1721332730000|2024-07-18 19:58:50|182739.6|182649.6|182740.6|182650.6|182742.8|182652.8|182738.8|182648.8|10
1721332740000|2024-07-18 19:59:00|182744.8|182654.8|182740.7|182650.7|182744.8|182654.8|182739.3|182649.3|13
1721332750000|2024-07-18 19:59:10|182749.5|182659.5|182770.4|182640.4|182770.4|182661|182748.7|182639.5|10
1721332760000|2024-07-18 19:59:20|182753.9|182663.9|182758.5|182628.5|182760.2|182663.9|182745.8|182626.8|7
1721332770000|2024-07-18 19:59:30|182760.7|182630.7|182766.6|182636.6|182767.9|182637.9|182760.7|182630.7|3
1721332780000|2024-07-18 19:59:40|182767.2|182637.2|182767.3|182637.3|182768.6|182638.6|182767.2|182637.2|3
1721332790000|2024-07-18 19:59:50|182764|182634|182767.3|182637.3|182767.3|182637.3|182764|182634|4
1721332800000|2024-07-18 20:00:00|182763|182673|182757.1|182667.1|182782.2|182673|182757.1|182649|11
1721332810000|2024-07-18 20:00:10|182759.7|182669.7|182759.8|182669.8|182759.8|182669.8|182759.6|182669.6|3
1721332820000|2024-07-18 20:00:20|182759.5|182669.5|182758.7|182668.7|182759.8|182669.8|182758.7|182668.7|9
1721332830000|2024-07-18 20:00:30|182759.2|182669.2|182782.8|182652.8|182782.8|182672.3|182759.2|182652.5|6
1721332840000|2024-07-18 20:00:40|182783.4|182653.4|182783.7|182653.7|182783.7|182653.7|182783.2|182653.2|5
1721332850000|2024-07-18 20:00:50|182783.9|182653.9|182767.4|182637.4|182783.9|182653.9|182767.4|182637.4|6
1721332860000|2024-07-18 20:01:00|182767.5|182637.5|182730.7|182600.7|182767.5|182637.5|182728.8|182598.8|17
1721332870000|2024-07-18 20:01:10|182731|182601|182730.6|182600.6|182740|182610|182723.9|182593.9|39
1721332880000|2024-07-18 20:01:20|182732.1|182602.1|182735.1|182605.1|182741.8|182611.8|182727.1|182597.1|35
1721332890000|2024-07-18 20:01:30|182732.9|182602.9|182744.4|182614.4|182752.1|182622.1|182728.4|182598.4|35
1721332900000|2024-07-18 20:01:40|182736.1|182606.1|182738.3|182608.3|182747.4|182617.4|182731.1|182601.1|35
1721332910000|2024-07-18 20:01:50|182734.8|182604.8|182747.4|182617.4|182747.4|182617.4|182732.5|182602.5|37
1721332920000|2024-07-18 20:02:00|182734.6|182604.6|182775.4|182645.4|182777.1|182647.1|182731.1|182601.1|21
1721332930000|2024-07-18 20:02:10|182777.1|182647.1|182776|182646|182777.1|182647.1|182775.7|182645.7|5
1721332940000|2024-07-18 20:02:20|182775.9|182645.9|182778.1|182648.1|182778.1|182648.1|182775.9|182645.9|2
1721332950000|2024-07-18 20:02:30|182776.1|182646.1|182802.7|182672.7|182803.2|182673.2|182776.1|182646.1|8
1721332960000|2024-07-18 20:02:40|182802.6|182672.6|182804.1|182674.1|182804.1|182674.1|182802.6|182672.6|5
1721332970000|2024-07-18 20:02:50|182803.9|182673.9|182804.5|182674.5|182804.5|182674.5|182803.9|182673.9|4
1721332980000|2024-07-18 20:03:00|182804.6|182674.6|182803.9|182673.9|182806.3|182676.3|182803.3|182673.3|7
1721332990000|2024-07-18 20:03:10|182804.1|182674.1|182804.2|182674.2|182804.2|182674.2|182804.1|182674.1|2
1721333000000|2024-07-18 20:03:20|182804.1|182674.1|182804.6|182674.6|182804.6|182674.6|182804.1|182674.1|4
1721333010000|2024-07-18 20:03:30|182808.4|182678.4|182807.3|182677.3|182809.6|182679.6|182806.7|182676.7|7
1721333020000|2024-07-18 20:03:40|182807.1|182677.1|182807.7|182677.7|182807.7|182677.7|182807.1|182677.1|3
1721333030000|2024-07-18 20:03:50|182807.1|182677.1|182807|182677|182807.7|182677.7|182807|182677|6
1721333040000|2024-07-18 20:04:00|182807.1|182677.1|182807.2|182677.2|182807.2|182677.2|182807|182677|3
1721333050000|2024-07-18 20:04:10|182807.3|182677.3|182807.3|182677.3|182807.3|182677.3|182807.3|182677.3|1
1721333060000|2024-07-18 20:04:20|182807.5|182677.5|182813.6|182683.6|182813.6|182683.6|182807.5|182677.5|2
1721333070000|2024-07-18 20:04:30|182808.8|182678.8|182809.2|182679.2|182809.2|182679.2|182808.7|182678.7|6
1721333080000|2024-07-18 20:04:40|182809.4|182679.4|182809|182679|182809.4|182679.4|182809|182679|2
1721333090000|2024-07-18 20:04:50|182810.8|182680.8|182807.5|182677.5|182812.8|182682.8|182807.5|182677.5|6
1721333100000|2024-07-18 20:05:00|182813.5|182683.5|182813.5|182683.5|182813.5|182683.5|182813.5|182683.5|1
1721333120000|2024-07-18 20:05:20|182819|182689|182819|182689|182819|182689|182819|182689|1
1721333140000|2024-07-18 20:05:40|182812.7|182682.7|182812.7|182682.7|182812.7|182682.7|182812.7|182682.7|1
1721333160000|2024-07-18 20:06:00|182822.4|182692.4|182848.9|182718.9|182858.3|182728.3|182822.4|182692.4|8
1721333170000|2024-07-18 20:06:10|182845.5|182715.5|182845.5|182715.5|182845.5|182715.5|182845.5|182715.5|1
1721333180000|2024-07-18 20:06:20|182842.5|182712.5|182842.6|182712.6|182844.7|182714.7|182842.5|182712.5|8
1721333190000|2024-07-18 20:06:30|182843.7|182713.7|182839.2|182709.2|182843.7|182713.7|182834.8|182704.8|8
1721333200000|2024-07-18 20:06:40|182841.3|182711.3|182839.2|182709.2|182841.3|182711.3|182839.2|182709.2|8
1721333210000|2024-07-18 20:06:50|182841.3|182711.3|182839.2|182709.2|182841.3|182711.3|182839.2|182709.2|4
1721333220000|2024-07-18 20:07:00|182837|182707|182843.7|182713.7|182843.7|182713.7|182837|182707|4
1721333230000|2024-07-18 20:07:10|182843.8|182713.8|182846.5|182716.5|182846.5|182716.5|182843.8|182713.8|2
1721333240000|2024-07-18 20:07:20|182846.6|182716.6|182841.1|182711.1|182846.6|182716.6|182841.1|182711.1|5
1721333250000|2024-07-18 20:07:30|182843.5|182713.5|182843.5|182713.5|182843.5|182713.5|182843.5|182713.5|1
1721333260000|2024-07-18 20:07:40|182843.8|182713.8|182843.2|182713.2|182843.8|182713.8|182843.2|182713.2|6
1721333270000|2024-07-18 20:07:50|182843.3|182713.3|182843.2|182713.2|182843.3|182713.3|182843.2|182713.2|2
1721333280000|2024-07-18 20:08:00|182846.1|182716.1|182846.2|182716.2|182846.2|182716.2|182846.1|182716.1|2
1721333290000|2024-07-18 20:08:10|182846.3|182716.3|182846.4|182716.4|182846.4|182716.4|182846.2|182716.2|4
1721333300000|2024-07-18 20:08:20|182839.8|182709.8|182839.9|182709.9|182839.9|182709.9|182839.8|182709.8|2
1721333310000|2024-07-18 20:08:30|182844.2|182714.2|182844.5|182714.5|182844.5|182714.5|182844.2|182714.2|2
1721333330000|2024-07-18 20:08:50|182834.4|182744.4|182834.4|182744.4|182834.4|182744.4|182834.4|182744.4|1
1721333340000|2024-07-18 20:09:00|182834|182744|182834|182744|182834|182744|182834|182744|1
1721333350000|2024-07-18 20:09:10|182844.3|182714.3|182844.3|182714.3|182844.3|182714.3|182844.3|182714.3|1
1721333380000|2024-07-18 20:09:40|182843.8|182713.8|182848.4|182718.4|182849.3|182719.3|182843.8|182713.8|3
1721333390000|2024-07-18 20:09:50|182859.4|182729.4|182859.5|182729.5|182859.5|182729.5|182859.4|182729.4|2
1721333400000|2024-07-18 20:10:00|182859.6|182729.6|182859.6|182729.6|182859.6|182729.6|182859.6|182729.6|1
1721333410000|2024-07-18 20:10:10|182846.4|182716.4|182846.4|182716.4|182846.4|182716.4|182846.4|182716.4|1
1721333430000|2024-07-18 20:10:30|182844.2|182714.2|182788.7|182658.7|182844.2|182714.2|182788.7|182658.7|10
1721333440000|2024-07-18 20:10:40|182788.5|182658.5|182789.8|182659.8|182789.9|182659.9|182788.5|182658.5|4
1721333450000|2024-07-18 20:10:50|182789.7|182659.7|182808.5|182678.5|182808.5|182678.5|182789.7|182659.7|6
1721333460000|2024-07-18 20:11:00|182810.5|182680.5|182788.3|182658.3|182810.5|182680.5|182785.8|182655.8|8
1721333480000|2024-07-18 20:11:20|182786|182656|182784.3|182654.3|182786|182656|182784.3|182654.3|3
1721333490000|2024-07-18 20:11:30|182784.4|182654.4|182782.1|182652.1|182784.4|182654.4|182780.3|182650.3|7
1721333500000|2024-07-18 20:11:40|182781.3|182651.3|182773.9|182643.9|182781.3|182651.3|182773.4|182643.4|11
1721333510000|2024-07-18 20:11:50|182776.8|182646.8|182774.9|182644.9|182779.6|182649.6|182774.4|182644.4|7
1721333520000|2024-07-18 20:12:00|182760.7|182630.7|182714.9|182584.9|182760.7|182630.7|182682.8|182552.8|17
1721333540000|2024-07-18 20:12:20|182714.8|182584.8|182701.7|182571.7|182714.9|182584.9|182665.8|182535.8|13
1721333550000|2024-07-18 20:12:30|182701.8|182571.8|182700.8|182570.8|182703.3|182573.3|182700.8|182570.8|6
1721333560000|2024-07-18 20:12:40|182700.9|182570.9|182710|182580|182710|182580|182699.3|182569.3|8
1721333570000|2024-07-18 20:12:50|182709.7|182579.7|182710.1|182580.1|182710.1|182580.1|182709.7|182579.7|3
1721333580000|2024-07-18 20:13:00|182709.8|182579.8|182710.1|182580.1|182710.1|182580.1|182709.5|182579.5|3
1721333590000|2024-07-18 20:13:10|182709.6|182579.6|182709.6|182579.6|182709.6|182579.6|182706.8|182576.8|3
1721333600000|2024-07-18 20:13:20|182706.8|182576.8|182709.1|182579.1|182709.4|182579.4|182706.8|182576.8|5
1721333610000|2024-07-18 20:13:30|182711.2|182581.2|182696.1|182566.1|182711.2|182581.2|182696.1|182566.1|5
1721333620000|2024-07-18 20:13:40|182701|182571|182701|182571|182701|182571|182701|182571|1
1721333630000|2024-07-18 20:13:50|182673.5|182583.5|182684.1|182554.1|182704.5|182583.5|182670.7|182540.7|12
1721333640000|2024-07-18 20:14:00|182688.7|182558.7|182696.7|182566.7|182696.7|182566.7|182688.7|182558.7|4
1721333650000|2024-07-18 20:14:10|182695.4|182565.4|182702.2|182572.2|182702.2|182572.2|182676.7|182546.7|8
1721333660000|2024-07-18 20:14:20|182693.8|182563.8|182619.8|182529.8|182693.8|182563.8|182619.8|182529.8|4
1721333690000|2024-07-18 20:14:50|182613.5|182523.5|182613.5|182523.5|182613.5|182523.5|182613.5|182523.5|1
1721333710000|2024-07-18 20:15:10|182613.6|182523.6|182586.8|182456.8|182613.6|182523.6|182579.7|182449.7|8
1721333720000|2024-07-18 20:15:20|182586.3|182456.3|182588|182458|182588|182458|182586.3|182456.3|5
1721333730000|2024-07-18 20:15:30|182587.8|182457.8|182585.1|182455.1|182588.1|182458.1|182585.1|182455.1|5
1721333740000|2024-07-18 20:15:40|182587.7|182457.7|182582.9|182452.9|182587.7|182457.7|182582.9|182452.9|2
1721333750000|2024-07-18 20:15:50|182582.7|182452.7|182560.6|182470.6|182582.7|182476.8|182560.6|182452.7|4
1721333760000|2024-07-18 20:16:00|182591.2|182461.2|182591.5|182461.5|182591.9|182461.9|182591.2|182461.2|3
1721333770000|2024-07-18 20:16:10|182591.3|182461.3|182591.3|182461.3|182591.3|182461.3|182591.3|182461.3|1
1721333780000|2024-07-18 20:16:20|182591.4|182461.4|182587.6|182457.6|182591.4|182461.4|182575.6|182445.6|5
1721333790000|2024-07-18 20:16:30|182594.1|182464.1|182598.2|182468.2|182605.5|182475.5|182594.1|182464.1|6
1721333800000|2024-07-18 20:16:40|182597.5|182467.5|182602.7|182472.7|182603.7|182473.7|182597.5|182467.5|3
1721333820000|2024-07-18 20:17:00|182602.6|182472.6|182599.9|182469.9|182602.6|182472.6|182599.9|182469.9|2
1721333830000|2024-07-18 20:17:10|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|1
1721333840000|2024-07-18 20:17:20|182602.5|182472.5|182603.5|182473.5|182604.6|182474.6|182602.5|182472.5|3
1721333850000|2024-07-18 20:17:30|182602.5|182472.5|182604.7|182474.7|182604.7|182474.7|182602.5|182472.5|2
1721333860000|2024-07-18 20:17:40|182606|182476|182605.1|182475.1|182606|182476|182605.1|182475.1|2
1721333870000|2024-07-18 20:17:50|182603.2|182473.2|182603.2|182473.2|182603.2|182473.2|182603.2|182473.2|1
1721333880000|2024-07-18 20:18:00|182595.7|182505.7|182611.6|182481.6|182611.6|182515.4|182593.8|182481.6|6
1721333890000|2024-07-18 20:18:10|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|1
1721333900000|2024-07-18 20:18:20|182600.6|182510.6|182600.6|182510.6|182600.6|182510.6|182600.6|182510.6|1
1721333910000|2024-07-18 20:18:30|182612.1|182482.1|182615.9|182485.9|182615.9|182485.9|182605.2|182475.2|5
1721333920000|2024-07-18 20:18:40|182617.9|182487.9|182616.8|182486.8|182625.2|182495.2|182611.3|182481.3|8
1721333930000|2024-07-18 20:18:50|182610.4|182480.4|182614.8|182484.8|182614.8|182484.8|182607.5|182477.5|5
1721333940000|2024-07-18 20:19:00|182617.8|182487.8|182595.6|182505.6|182617.8|182505.6|182593.9|182483|8
1721333950000|2024-07-18 20:19:10|182598.3|182508.3|182585|182495|182598.3|182508.3|182585|182495|3
1721333960000|2024-07-18 20:19:20|182597.3|182507.3|182591.6|182501.6|182601.9|182511.9|182591.6|182501.6|4
1721333970000|2024-07-18 20:19:30|182592|182502|182608.5|182478.5|182608.5|182502|182592|182474.7|4
1721333980000|2024-07-18 20:19:40|182609|182479|182611.3|182481.3|182611.5|182481.5|182608.6|182478.6|8
1721333990000|2024-07-18 20:19:50|182611.1|182481.1|182611|182481|182611.3|182481.3|182610.8|182480.8|4
1721334000000|2024-07-18 20:20:00|182608.1|182478.1|182616.4|182486.4|182616.4|182524.2|182579.2|182474.2|15
1721334010000|2024-07-18 20:20:10|182615.6|182485.6|182615.3|182485.3|182618.3|182488.3|182615.3|182485.3|4
1721334020000|2024-07-18 20:20:20|182618.7|182488.7|182618.7|182488.7|182618.7|182488.7|182618.7|182488.7|1
1721334030000|2024-07-18 20:20:30|182626.3|182496.3|182621|182491|182626.5|182496.5|182615.4|182485.4|9
1721334040000|2024-07-18 20:20:40|182620.5|182490.5|182620.5|182490.5|182620.5|182490.5|182620.5|182490.5|1
1721334050000|2024-07-18 20:20:50|182623.5|182493.5|182623.5|182493.5|182623.5|182493.5|182623.5|182493.5|1
1721334060000|2024-07-18 20:21:00|182628.1|182498.1|182625.6|182495.6|182629.9|182532.8|182610.5|182495.6|11
1721334070000|2024-07-18 20:21:10|182625.3|182495.3|182592.4|182502.4|182625.3|182502.4|182592.4|182495.1|3
1721334080000|2024-07-18 20:21:20|182602.6|182512.6|182604.9|182514.9|182604.9|182514.9|182601.5|182511.5|4
1721334090000|2024-07-18 20:21:30|182607.8|182517.8|182629.7|182499.7|182630.1|182517.8|182604.3|182494.8|10
1721334100000|2024-07-18 20:21:40|182626.8|182496.8|182625.2|182495.2|182626.8|182496.8|182624.7|182494.7|3
1721334110000|2024-07-18 20:21:50|182628.1|182498.1|182621.6|182491.6|182628.1|182498.1|182616.7|182486.7|6
1721334120000|2024-07-18 20:22:00|182627.9|182497.9|182632.4|182502.4|182632.4|182502.4|182627.9|182497.9|4
1721334130000|2024-07-18 20:22:10|182632.2|182502.2|182635.2|182505.2|182635.2|182505.2|182629.4|182499.4|6
1721334140000|2024-07-18 20:22:20|182633.5|182503.5|182630.5|182500.5|182633.5|182503.5|182630.5|182500.5|4
1721334150000|2024-07-18 20:22:30|182633.5|182503.5|182630|182500|182633.5|182503.5|182626.8|182496.8|4
1721334160000|2024-07-18 20:22:40|182636.9|182506.9|182629.6|182499.6|182636.9|182506.9|182629.6|182499.6|2
1721334170000|2024-07-18 20:22:50|182593.2|182463.2|182589.9|182459.9|182593.2|182463.2|182589.9|182459.9|4
1721334200000|2024-07-18 20:23:20|182591.2|182461.2|182591.2|182461.2|182591.2|182461.2|182591.2|182461.2|1
1721334210000|2024-07-18 20:23:30|182592.5|182462.5|182603.3|182473.3|182603.3|182473.3|182592.5|182462.5|2
1721334220000|2024-07-18 20:23:40|182603.2|182473.2|182598.1|182468.1|182603.2|182473.2|182597.4|182467.4|3
1721334250000|2024-07-18 20:24:10|182598.8|182468.8|182605.2|182475.2|182605.2|182475.2|182598.8|182468.8|2
1721334270000|2024-07-18 20:24:30|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1721334280000|2024-07-18 20:24:40|182600|182470|182589.7|182459.7|182600|182470|182589.7|182459.7|3
1721334290000|2024-07-18 20:24:50|182590.1|182460.1|182587.1|182457.1|182590.2|182460.2|182587.1|182457.1|3
1721334300000|2024-07-18 20:25:00|182587.3|182457.3|182587.3|182457.3|182587.3|182457.3|182587.3|182457.3|1
1721334310000|2024-07-18 20:25:10|182587.4|182457.4|182587.3|182457.3|182587.4|182457.4|182587.3|182457.3|2
1721334320000|2024-07-18 20:25:20|182587.4|182457.4|182589.8|182459.8|182589.8|182459.8|182587.4|182457.4|3
1721334330000|2024-07-18 20:25:30|182589.9|182459.9|182590|182460|182590|182460|182589.9|182459.9|2
1721334340000|2024-07-18 20:25:40|182589.9|182459.9|182590|182460|182590|182460|182589.9|182459.9|2
1721334350000|2024-07-18 20:25:50|182589.6|182459.6|182594.2|182464.2|182596.8|182466.8|182589.6|182459.6|3
1721334360000|2024-07-18 20:26:00|182595.1|182465.1|182595.1|182465.1|182595.4|182465.4|182595.1|182465.1|5
1721334380000|2024-07-18 20:26:20|182597.8|182467.8|182598|182468|182598|182468|182597.8|182467.8|2
1721334390000|2024-07-18 20:26:30|182585.9|182455.9|182585.9|182455.9|182586.1|182456.1|182585.9|182455.9|5
1721334400000|2024-07-18 20:26:40|182585.8|182455.8|182586|182456|182586|182456|182585.8|182455.8|3
1721334410000|2024-07-18 20:26:50|182587.1|182457.1|182586|182456|182587.1|182457.1|182586|182456|2
1721334420000|2024-07-18 20:27:00|182586.1|182456.1|182585.9|182455.9|182586.1|182456.1|182585.9|182455.9|2
1721334430000|2024-07-18 20:27:10|182586|182456|182585.9|182455.9|182586.2|182456.2|182585.9|182455.9|4
1721334450000|2024-07-18 20:27:30|182586|182456|182586.6|182456.6|182586.6|182456.6|182585.9|182455.9|5
1721334460000|2024-07-18 20:27:40|182586.8|182456.8|182586.3|182456.3|182586.9|182456.9|182586.3|182456.3|3
1721334470000|2024-07-18 20:27:50|182586.4|182456.4|182586.4|182456.4|182586.4|182456.4|182586.4|182456.4|1
1721334490000|2024-07-18 20:28:10|182586.1|182456.1|182615.8|182485.8|182615.8|182485.8|182586.1|182456.1|9
1721334500000|2024-07-18 20:28:20|182616.4|182486.4|182630.2|182500.2|182632.3|182502.3|182616.4|182486.4|11
1721334510000|2024-07-18 20:28:30|182629.4|182499.4|182628.2|182498.2|182629.7|182499.7|182627.8|182497.8|7
1721334520000|2024-07-18 20:28:40|182627.7|182497.7|182626|182496|182627.7|182497.7|182623.9|182493.9|7
1721334530000|2024-07-18 20:28:50|182623.9|182493.9|182625.4|182495.4|182625.4|182495.4|182623.9|182493.9|4
1721334540000|2024-07-18 20:29:00|182624.6|182494.6|182629.1|182499.1|182630.8|182500.8|182624.6|182494.6|8
1721334550000|2024-07-18 20:29:10|182633.4|182503.4|182635.5|182505.5|182635.5|182505.5|182633.4|182503.4|4
1721334560000|2024-07-18 20:29:20|182636.8|182506.8|182636.8|182506.8|182636.8|182506.8|182636.4|182506.4|3
1721334570000|2024-07-18 20:29:30|182636.7|182506.7|182630.9|182500.9|182636.8|182506.8|182628.6|182498.6|9
1721334580000|2024-07-18 20:29:40|182628.6|182498.6|182630.8|182500.8|182631|182501|182628.2|182498.2|6
1721334590000|2024-07-18 20:29:50|182630.6|182500.6|182630.8|182500.8|182630.9|182500.9|182630.6|182500.6|3
1721334600000|2024-07-18 20:30:00|182632.8|182502.8|182646.8|182516.8|182646.8|182516.8|182629.6|182499.6|7
1721334610000|2024-07-18 20:30:10|182647.4|182517.4|182647.4|182517.4|182647.4|182517.4|182646.9|182516.9|3
1721334620000|2024-07-18 20:30:20|182647.3|182517.3|182631.9|182501.9|182648|182518|182631.9|182501.9|5
1721334630000|2024-07-18 20:30:30|182629.4|182499.4|182629.4|182499.4|182629.4|182499.4|182629.2|182499.2|3
1721334650000|2024-07-18 20:30:50|182633.4|182503.4|182633.4|182503.4|182633.4|182503.4|182633.4|182503.4|1
1721334670000|2024-07-18 20:31:10|182632.6|182502.6|182632.6|182502.6|182632.6|182502.6|182632.6|182502.6|1
1721334680000|2024-07-18 20:31:20|182633.2|182503.2|182629.5|182499.5|182633.2|182503.2|182629.5|182499.5|2
1721334690000|2024-07-18 20:31:30|182629.1|182499.1|182628.9|182498.9|182629.1|182499.1|182628.9|182498.9|2
1721334700000|2024-07-18 20:31:40|182635.6|182505.6|182635.6|182505.6|182635.6|182505.6|182635.6|182505.6|1
1721334710000|2024-07-18 20:31:50|182636.1|182506.1|182639.7|182509.7|182639.7|182509.7|182636.1|182506.1|2
1721334720000|2024-07-18 20:32:00|182659.1|182529.1|182659.1|182529.1|182659.1|182529.1|182659.1|182529.1|1
1721334730000|2024-07-18 20:32:10|182658.3|182528.3|182629.1|182499.1|182658.3|182528.3|182629.1|182499.1|2
1721334740000|2024-07-18 20:32:20|182635.8|182505.8|182636|182506|182636|182506|182635.8|182505.8|2
1721334750000|2024-07-18 20:32:30|182640.9|182510.9|182640.9|182510.9|182640.9|182510.9|182640.9|182510.9|1
1721334760000|2024-07-18 20:32:40|182656.8|182526.8|182657.5|182527.5|182657.5|182527.5|182656.8|182526.8|2
1721334770000|2024-07-18 20:32:50|182657.9|182527.9|182657|182527|182657.9|182527.9|182657|182527|2
1721334790000|2024-07-18 20:33:10|182647.2|182517.2|182634.2|182504.2|182647.2|182517.2|182634.2|182504.2|2
1721334820000|2024-07-18 20:33:40|182647.2|182517.2|182646.7|182516.7|182647.2|182517.2|182646.7|182516.7|2
1721334830000|2024-07-18 20:33:50|182658.4|182528.4|182658.4|182528.4|182658.4|182528.4|182658.4|182528.4|1
1721334840000|2024-07-18 20:34:00|182637.2|182507.2|182637.2|182507.2|182637.2|182507.2|182637.2|182507.2|1
1721334860000|2024-07-18 20:34:20|182633.8|182503.8|182633.8|182503.8|182633.8|182503.8|182633.8|182503.8|1
1721334880000|2024-07-18 20:34:40|182646.7|182516.7|182646.4|182516.4|182646.7|182516.7|182646.4|182516.4|2
1721334890000|2024-07-18 20:34:50|182657.9|182527.9|182657.9|182527.9|182657.9|182527.9|182657.9|182527.9|1
1721334900000|2024-07-18 20:35:00|182637.3|182507.3|182637.3|182507.3|182637.3|182507.3|182637.3|182507.3|1
1721334930000|2024-07-18 20:35:30|182657.9|182527.9|182657.9|182527.9|182657.9|182527.9|182657.9|182527.9|1
1721334940000|2024-07-18 20:35:40|182656.1|182526.1|182656.1|182526.1|182656.1|182526.1|182656.1|182526.1|1
1721334950000|2024-07-18 20:35:50|182657.6|182527.6|182634.8|182504.8|182682.8|182527.6|182634.8|182482.6|3
1721334980000|2024-07-18 20:36:20|182682.8|182482.6|182682.8|182482.6|182682.8|182482.6|182682.8|182482.6|1
1721334990000|2024-07-18 20:36:30|182658.6|182528.6|182658.6|182528.6|182658.6|182528.6|182658.6|182528.6|1
1721335010000|2024-07-18 20:36:50|182637.6|182507.6|182637.6|182507.6|182637.6|182507.6|182637.6|182507.6|1
1721335040000|2024-07-18 20:37:20|182635.1|182505.1|182684.2|182482.5|182684.2|182505.1|182635.1|182482.5|2
1721335060000|2024-07-18 20:37:40|182634.9|182504.9|182634.9|182504.9|182634.9|182504.9|182634.9|182504.9|1
1721335070000|2024-07-18 20:37:50|182637.3|182507.3|182637.3|182507.3|182637.3|182507.3|182637.3|182507.3|1
1721335090000|2024-07-18 20:38:10|182658.6|182528.6|182658.6|182528.6|182658.6|182528.6|182658.6|182528.6|1
1721335100000|2024-07-18 20:38:20|182684.2|182482.5|182684.2|182482.5|182684.2|182482.5|182684.2|182482.5|1
1721335120000|2024-07-18 20:38:40|182635.4|182505.4|182636.1|182506.1|182636.1|182506.1|182635.4|182505.4|2
1721335130000|2024-07-18 20:38:50|182638.8|182508.8|182638.8|182508.8|182638.8|182508.8|182638.8|182508.8|1
1721335150000|2024-07-18 20:39:10|182661.2|182531.2|182661.2|182531.2|182661.2|182531.2|182661.2|182531.2|1
1721335160000|2024-07-18 20:39:20|182687.7|182482.5|182687.7|182482.5|182687.7|182482.5|182687.7|182482.5|1
1721335170000|2024-07-18 20:39:30|182636.3|182506.3|182636.3|182506.3|182636.3|182506.3|182636.3|182506.3|1
1721335180000|2024-07-18 20:39:40|182635.3|182505.3|182635.3|182505.3|182635.3|182505.3|182635.3|182505.3|1
1721335190000|2024-07-18 20:39:50|182637.8|182507.8|182637.8|182507.8|182637.8|182507.8|182637.8|182507.8|1
1721335200000|2024-07-18 20:40:00|182638.8|182508.8|182654.2|182524.2|182657.4|182527.4|182638.8|182508.8|7
1721335230000|2024-07-18 20:40:30|182666.6|182536.6|182666.6|182536.6|182666.6|182536.6|182666.6|182536.6|1
1721335240000|2024-07-18 20:40:40|182666.5|182536.5|182666.5|182536.5|182666.5|182536.5|182666.5|182536.5|1
1721335250000|2024-07-18 20:40:50|182666.4|182536.4|182735.2|182605.2|182737.3|182607.3|182666.4|182536.4|13
1721335260000|2024-07-18 20:41:00|182739.2|182609.2|182736.4|182606.4|182739.2|182609.2|182736.4|182606.4|3
1721335290000|2024-07-18 20:41:30|182742.8|182612.8|182731.3|182601.3|182742.8|182612.8|182731.3|182601.3|2
1721335300000|2024-07-18 20:41:40|182734.1|182604.1|182734.1|182604.1|182734.1|182604.1|182734.1|182604.1|1
1721335320000|2024-07-18 20:42:00|182742.8|182612.8|182742.8|182612.8|182742.8|182612.8|182742.8|182612.8|1
1721335340000|2024-07-18 20:42:20|182742.4|182612.4|182707.6|182577.6|182760|182612.4|182689.1|182511.8|26
1721335350000|2024-07-18 20:42:30|182709|182579|182713.4|182583.4|182757.1|182583.4|182706.7|182529.3|22
1721335360000|2024-07-18 20:42:40|182714.3|182584.3|182708.2|182578.2|182757.5|182584.3|182706.5|182525.3|22
1721335370000|2024-07-18 20:42:50|182689.6|182559.6|182707.6|182577.6|182755.1|182583.5|182689.6|182534.3|20
1721335380000|2024-07-18 20:43:00|182707.7|182577.7|182704.6|182574.6|182757.9|182580.8|182695.3|182526.1|19
1721335390000|2024-07-18 20:43:10|182702.6|182572.6|182683.9|182553.9|182751.7|182579|182683.9|182521.3|17
1721335400000|2024-07-18 20:43:20|182723.5|182521.3|182636.5|182506.5|182723.5|182562.4|182636.5|182471.5|20
1721335410000|2024-07-18 20:43:30|182636.6|182506.6|182641.3|182511.3|182701.7|182520.7|182628.4|182475.8|25
1721335420000|2024-07-18 20:43:40|182680.4|182476|182669.5|182465.2|182707.5|182512.9|182641.1|182465.2|22
1721335430000|2024-07-18 20:43:50|182702|182474.1|182673.1|182467.9|182704|182509.5|182625.7|182465.6|16
1721335440000|2024-07-18 20:44:00|182673|182467.3|182679.1|182469.4|182707.3|182503|182633|182464.9|19
1721335450000|2024-07-18 20:44:10|182679.2|182470.4|182696.1|182475.4|182704.4|182516.4|182625.8|182464.6|16
1721335460000|2024-07-18 20:44:20|182675.1|182466|182676.1|182465.4|182699.3|182495.6|182625.6|182465.4|12
1721335470000|2024-07-18 20:44:30|182675.9|182478.6|182675.4|182465.7|182710.8|182495.7|182625.7|182463.9|12
1721335480000|2024-07-18 20:44:40|182680.5|182472.1|182675.6|182464.2|182700.7|182495.8|182625.8|182464|18
1721335490000|2024-07-18 20:44:50|182686.5|182465.1|182676.6|182464.6|182701|182519.3|182648.3|182463.8|15
1721335500000|2024-07-18 20:45:00|182670.3|182460|182674.6|182463|182724.9|182498.5|182624.4|182460|14
1721335510000|2024-07-18 20:45:10|182695.9|182485.4|182686.7|182451.6|182749.5|182491.9|182675.4|182443.8|18
1721335520000|2024-07-18 20:45:20|182683.2|182451|182686.7|182446.8|182735.1|182481|182671.8|182442.9|16
1721335530000|2024-07-18 20:45:30|182673.6|182446.9|182683.1|182445.2|182727.5|182471.6|182671.8|182445.2|14
1721335540000|2024-07-18 20:45:40|182702.1|182470.6|182685.2|182453.5|182749.5|182496|182671.8|182448.6|18
1721335550000|2024-07-18 20:45:50|182685.1|182449.1|182686.3|182448.4|182749.9|182486.4|182671.8|182448.4|18
1721335560000|2024-07-18 20:46:00|182686.2|182448.8|182673.6|182453.6|182736.5|182478.7|182673.6|182445.3|19
1721335570000|2024-07-18 20:46:10|182730.4|182476|182688.2|182457|182754|182506.1|182671.8|182445.4|18
1721335580000|2024-07-18 20:46:20|182688.4|182452.2|182684.9|182450.8|182746.9|182500.3|182676.1|182450.7|21
1721335590000|2024-07-18 20:46:30|182683.2|182450|182682.6|182444|182748.8|182501.2|182671.8|182444|14
1721335600000|2024-07-18 20:46:40|182732.6|182472.3|182684.7|182445.5|182749.4|182481.8|182681.7|182445.2|23
1721335610000|2024-07-18 20:46:50|182683.3|182445.3|182686.4|182451.7|182755.7|182492.7|182681.9|182443|20
1721335620000|2024-07-18 20:47:00|182685.1|182451.6|182691.2|182452.5|182739.9|182480.3|182681.9|182447|21
1721335630000|2024-07-18 20:47:10|182754|182498|182695.3|182454.4|182754|182498|182691.3|182451.8|22
1721335640000|2024-07-18 20:47:20|182692.5|182454.2|182692.8|182451|182725.1|182461|182692|182450.6|22
1721335650000|2024-07-18 20:47:30|182693|182450.7|182735.9|182466|182761.1|182481|182691.7|182448.9|23
1721335660000|2024-07-18 20:47:40|182696.9|182451.6|182698.5|182452.6|182728.4|182463.7|182691.1|182450.7|22
1721335670000|2024-07-18 20:47:50|182692|182451.7|182690.8|182452.4|182756|182495.1|182688.6|182445|22
1721335680000|2024-07-18 20:48:00|182687.9|182449.5|182694.7|182448.7|182727.8|182463.4|182687.9|182448.5|22
1721335690000|2024-07-18 20:48:10|182732.2|182461.4|182696.8|182449.3|182732.2|182461.8|182692.8|182445.6|24
1721335700000|2024-07-18 20:48:20|182695|182449|182694.9|182452.6|182747.3|182468.2|182692.6|182446.2|21
1721335710000|2024-07-18 20:48:30|182695.3|182452.7|182699.8|182444.9|182753.3|182489.2|182693.9|182444.3|15
1721335720000|2024-07-18 20:48:40|182721.7|182464.6|182696.2|182449.1|182748.3|182469.2|182693.7|182443.5|17
1721335730000|2024-07-18 20:48:50|182696.4|182449|182695.1|182450.7|182733.2|182456.4|182694.1|182446.2|18
1721335740000|2024-07-18 20:49:00|182730.4|182452.5|182727.3|182459|182730.4|182461.5|182692.1|182446.5|21
1721335750000|2024-07-18 20:49:10|182698.5|182450|182696.3|182450.1|182729.7|182461.1|182691.8|182446.6|25
1721335760000|2024-07-18 20:49:20|182694.2|182449.9|182695.7|182449.7|182729.8|182461.2|182694.2|182449.6|23
1721335770000|2024-07-18 20:49:30|182727.3|182460.9|182695.3|182450.1|182730.4|182460.9|182694.2|182446.7|14
1721335780000|2024-07-18 20:49:40|182701.3|182449.5|182697.2|182449.5|182735.6|182461.9|182695.3|182445.8|15
1721335790000|2024-07-18 20:49:50|182697.6|182449.1|182693.9|182445.2|182733.2|182459.4|182693.9|182445.2|22
1721335800000|2024-07-18 20:50:00|182721.8|182452.9|182709.2|182445.4|182729.1|182454.5|182704.5|182444.6|22
1721335810000|2024-07-18 20:50:10|182707.5|182445.2|182706|182445.1|182727.5|182454.7|182703|182442.2|23
1721335820000|2024-07-18 20:50:20|182703.6|182442.3|182706.1|182444.8|182728.9|182454.6|182703.2|182442.3|22
1721335830000|2024-07-18 20:50:30|182729|182454.5|182709.3|182445.1|182752.3|182478|182705.6|182444.7|23
1721335840000|2024-07-18 20:50:40|182707.8|182444.9|182709|182445.2|182756.1|182481.5|182707.1|182444.8|19
1721335850000|2024-07-18 20:50:50|182707|182445|182707.9|182445|182753.9|182479.6|182706.6|182445|19
1721335860000|2024-07-18 20:51:00|182708.4|182445.1|182707.2|182443.8|182757.3|182481.5|182705.6|182443.4|26
1721335870000|2024-07-18 20:51:10|182705.5|182443.9|182708.1|182445.8|182752.6|182481.2|182705.5|182443.9|18
1721335880000|2024-07-18 20:51:20|182706.3|182445.7|182712.5|182433.2|182751.6|182481.3|182705.9|182433.2|22
1721335890000|2024-07-18 20:51:30|182767.9|182462.4|182759.8|182467.7|182777.3|182470.7|182716.8|182429.1|12
1721335900000|2024-07-18 20:51:40|182720.4|182436.1|182720.3|182436.6|182761.6|182469.3|182718.7|182432.6|13
1721335910000|2024-07-18 20:51:50|182737.3|182432.1|182721.7|182435.7|182776.4|182470.6|182720.5|182432.1|11
1721335920000|2024-07-18 20:52:00|182737.4|182431.7|182759.8|182466.1|182763.2|182469.8|182722.1|182431.7|13
1721335930000|2024-07-18 20:52:10|182723.5|182436.1|182717.9|182435.9|182767.3|182470.6|182714.3|182434.2|22
1721335940000|2024-07-18 20:52:20|182715.8|182435.8|182716.9|182436.4|182766.1|182470.2|182715|182435.8|20
1721335950000|2024-07-18 20:52:30|182714.7|182436.2|182715.9|182436|182764.1|182469.9|182714.7|182435.8|20
1721335960000|2024-07-18 20:52:40|182759.3|182465.6|182719.4|182435.9|182763.9|182469.6|182715|182435.1|21
1721335970000|2024-07-18 20:52:50|182762.8|182470.2|182719.6|182436.6|182775.9|182470.2|182715.5|182432.3|12
1721335980000|2024-07-18 20:53:00|182722.6|182432.7|182722.5|182432.4|182761.6|182469.1|182719.6|182432.4|12
1721335990000|2024-07-18 20:53:10|182761.6|182469.2|182720.2|182435.9|182772.9|182470.8|182719.7|182432.7|14
1721336000000|2024-07-18 20:53:20|182722.6|182432.8|182720.4|182436.8|182762.9|182470.3|182720.2|182431.5|11
1721336010000|2024-07-18 20:53:30|182720.6|182436.7|182721|182436.1|182772.8|182470.3|182720.6|182432|13
1721336020000|2024-07-18 20:53:40|182722.9|182432.4|182721|182436.4|182770.9|182468.5|182721|182432.3|16
1721336030000|2024-07-18 20:53:50|182763.5|182469.7|182720.7|182436.4|182763.5|182469.8|182720.7|182432.6|10
1721336040000|2024-07-18 20:54:00|182736.9|182452.7|182721.7|182436.2|182774.5|182469.8|182720.8|182431.2|12
1721336050000|2024-07-18 20:54:10|182737.1|182431.3|182718.9|182435.8|182769.7|182469.4|182716.3|182431.3|22
1721336060000|2024-07-18 20:54:20|182720.8|182435.5|182717.5|182435.9|182768.6|182469.3|182715.7|182435.4|23
1721336070000|2024-07-18 20:54:30|182715.5|182435.7|182762.8|182470.6|182767.2|182471.7|182714.8|182435.5|22
1721336080000|2024-07-18 20:54:40|182762.7|182470.5|182729.6|182436.1|182762.7|182470.5|182719.2|182434.6|22
1721336090000|2024-07-18 20:54:50|182726.8|182439.4|182725.8|182434.3|182769.8|182454.5|182692.4|182417.8|24
1721336100000|2024-07-18 20:55:00|182726.5|182436.5|182722.6|182436.9|182741.6|182441.2|182721|182434.9|25
1721336110000|2024-07-18 20:55:10|182721.1|182435.6|182719.5|182435.8|182741.3|182441.5|182719.3|182435.6|29
1721336120000|2024-07-18 20:55:20|182741.5|182441.2|182723.6|182437.1|182741.5|182441.3|182719.7|182435.7|25
1721336130000|2024-07-18 20:55:30|182723|182437.4|182721.2|182437.2|182741.8|182441.2|182720.6|182432.7|27
1721336140000|2024-07-18 20:55:40|182720.9|182441|182722.9|182435.3|182772.3|182465.4|182720.3|182433.9|19
1721336150000|2024-07-18 20:55:50|182718.1|182429.9|182722.3|182434.9|182772.2|182465.7|182716.8|182429.7|23
1721336160000|2024-07-18 20:56:00|182724.1|182435.4|182721.1|182435.7|182771.8|182470.9|182717.8|182429.5|22
1721336170000|2024-07-18 20:56:10|182720.9|182439.8|182723.2|182436|182791|182467.5|182720.9|182433.3|20
1721336180000|2024-07-18 20:56:20|182723.3|182435.6|182771.9|182466.1|182771.9|182468.4|182722.2|182435.4|22
1721336190000|2024-07-18 20:56:30|182725.1|182434.7|182722.7|182434.9|182771.4|182465.1|182721.1|182431.3|22
1721336200000|2024-07-18 20:56:40|182721|182434.7|182723|182436.7|182773.6|182468.3|182718|182428.1|21
1721336210000|2024-07-18 20:56:50|182722.5|182436.8|182721.8|182436.8|182770.2|182468.4|182721.8|182432.6|20
1721336220000|2024-07-18 20:57:00|182770|182468|182759.8|182424.8|182771.2|182468.3|182720.5|182424.8|23
1721336230000|2024-07-18 20:57:10|182738.6|182441.2|182736|182441.1|182792.4|182460.7|182733.1|182433.8|24
1721336240000|2024-07-18 20:57:20|182734|182440.8|182735.6|182440.1|182791.5|182460.7|182733.6|182430.9|21
1721336250000|2024-07-18 20:57:30|182733.1|182440.4|182732.5|182440.1|182792.2|182464.7|182732.5|182431.7|23
1721336260000|2024-07-18 20:57:40|182792.7|182460.8|182739.6|182440.4|182792.7|182460.8|182732.3|182431.1|24
1721336270000|2024-07-18 20:57:50|182736|182440.8|182828.9|182486.9|182831.8|182528.3|182676.2|182334.2|27
1721336280000|2024-07-18 20:58:00|182760|182471|182835|182493|182841.1|182499.1|182758|182467.4|24
1721336290000|2024-07-18 20:58:10|182833.9|182491.9|182832|182490|182834.4|182492.4|182796.6|182454.6|23
1721336300000|2024-07-18 20:58:20|182832.1|182490.1|182833.1|182491.2|182834|182492|182794.6|182452.6|21
1721336310000|2024-07-18 20:58:30|182832.7|182492|182828|182498|182834.3|182498|182792.1|182450.1|23
1721336320000|2024-07-18 20:58:40|182834.1|182492.1|182831.7|182489.7|182834.1|182492.1|182795|182453|29
1721336330000|2024-07-18 20:58:50|182808.9|182466.9|182831.1|182489.1|182833.8|182492.2|182795.5|182453.5|26
1721336340000|2024-07-18 20:59:00|182831.8|182489.8|182837.6|182495.6|182861.1|182522.8|182764|182458.8|31
1721336350000|2024-07-18 20:59:10|182839.5|182497.5|182838.3|182496.3|182861.5|182522.3|182764|182458.9|32
1721336360000|2024-07-18 20:59:20|182838.1|182496.1|182841.1|182499.1|182860.5|182518.5|182764|182428.6|23
1721336370000|2024-07-18 20:59:30|182833.5|182491.5|182831.1|182489.1|182863.1|182521.1|182776.7|182434.7|21
1721336380000|2024-07-18 20:59:40|182834|182492|182770.7|182428.7|182864.7|182522.7|182690|182348|20
1721336390000|2024-07-18 20:59:50|182829.9|182487.9|182725.9|182383.9|182874.3|182532.3|182685.9|182343.9|25
1721336400000|2024-07-18 21:00:00|182733.4|182391.4|182760.1|182418.1|182760.1|182418.1|182665.1|182323.1|4
1721336460000|2024-07-18 21:01:00|182588.4|182246.4|182588.4|182246.4|182588.4|182246.4|182588.4|182246.4|1
1721336750000|2024-07-18 21:05:50|182645.2|182303.2|182662.2|182320.2|182662.2|182320.2|182645.2|182303.2|3
1721338200000|2024-07-18 21:30:00|182598.7|182256.7|182598.7|182256.7|182598.7|182256.7|182598.7|182256.7|1
1721338210000|2024-07-18 21:30:10|182548.1|182206.1|182551.1|182209.1|182551.1|182209.1|182546.2|182204.2|3
1721338220000|2024-07-18 21:30:20|182546.5|182204.5|182546.5|182204.5|182546.5|182204.5|182546.5|182204.5|1
1721338230000|2024-07-18 21:30:30|182415.5|182073.5|182421.3|182079.3|182421.3|182079.3|182415.5|182073.5|2
1721338270000|2024-07-18 21:31:10|182421.7|182079.7|182422.2|182080.2|182422.2|182080.2|182421.7|182079.7|2
1721338290000|2024-07-18 21:31:30|182496.2|182154.2|182548.1|182206.1|182550.7|182208.7|182496.2|182154.2|4
1721338300000|2024-07-18 21:31:40|182547.3|182205.3|182546.9|182204.9|182547.7|182205.7|182546.9|182204.9|3
1721338310000|2024-07-18 21:31:50|182541.1|182199.1|182540.8|182198.8|182541.1|182199.1|182540.8|182198.8|2
1721338320000|2024-07-18 21:32:00|182540.1|182198.1|182539.4|182197.4|182540.1|182198.1|182539.4|182197.4|3
1721338330000|2024-07-18 21:32:10|182539|182197|182539|182197|182539|182197|182539|182197|1
1721338340000|2024-07-18 21:32:20|182538.1|182196.1|182538.1|182196.1|182538.1|182196.1|182538.1|182196.1|1
1721338350000|2024-07-18 21:32:30|182509.7|182167.7|182509|182167|182509.7|182167.7|182509|182167|2
1721338360000|2024-07-18 21:32:40|182488.5|182146.5|182483.7|182141.7|182488.5|182146.5|182483.7|182141.7|3
1721338370000|2024-07-18 21:32:50|182484.6|182142.6|182484.6|182142.6|182484.6|182142.6|182484.6|182142.6|1
1721338380000|2024-07-18 21:33:00|182537.1|182195.1|182537.1|182195.1|182537.1|182195.1|182537.1|182195.1|1
1721338390000|2024-07-18 21:33:10|182536.8|182194.8|182532.5|182190.5|182536.8|182194.8|182532.5|182190.5|2
1721338410000|2024-07-18 21:33:30|182532|182190|182530.8|182188.8|182532|182190|182530.8|182188.8|3
1721338420000|2024-07-18 21:33:40|182529.1|182187.1|182529.1|182187.1|182529.1|182187.1|182529.1|182187.1|1
1721338430000|2024-07-18 21:33:50|182528.7|182186.7|182528.7|182186.7|182528.7|182186.7|182528.7|182186.7|1
1721338470000|2024-07-18 21:34:30|182527.4|182185.4|182530.7|182188.7|182530.7|182188.7|182527.4|182185.4|2
1721338480000|2024-07-18 21:34:40|182529.1|182187.1|182529.1|182187.1|182529.1|182187.1|182529.1|182187.1|1
1721338500000|2024-07-18 21:35:00|182528.7|182186.7|182528.7|182186.7|182528.7|182186.7|182528.7|182186.7|1
1721338510000|2024-07-18 21:35:10|182588|182246|182588|182246|182588|182246|182588|182246|1
1721338530000|2024-07-18 21:35:30|182525|182183|182525|182183|182525|182183|182525|182183|1
1721338550000|2024-07-18 21:35:50|182586|182244|182586.4|182244.4|182586.4|182244.4|182586|182244|2
1721338560000|2024-07-18 21:36:00|182585.7|182243.7|182530.8|182188.8|182585.7|182243.7|182530.8|182188.8|3
1721338570000|2024-07-18 21:36:10|182531.5|182189.5|182531.5|182189.5|182531.5|182189.5|182531.5|182189.5|1
1721338580000|2024-07-18 21:36:20|182589.3|182247.3|182589.3|182247.3|182589.3|182247.3|182589.3|182247.3|1
1721338590000|2024-07-18 21:36:30|182530.5|182188.5|182533.7|182191.7|182534|182192|182530.5|182188.5|3
1721338600000|2024-07-18 21:36:40|182534.1|182192.1|182534.1|182192.1|182534.1|182192.1|182534.1|182192.1|1
1721338610000|2024-07-18 21:36:50|182532.6|182190.6|182530.6|182188.6|182532.6|182190.6|182530.6|182188.6|2
1721338620000|2024-07-18 21:37:00|182588.6|182246.6|182588.5|182246.5|182588.6|182246.6|182588.5|182246.5|2
1721338630000|2024-07-18 21:37:10|182584.8|182242.8|182525.8|182183.8|182584.8|182242.8|182525.8|182183.8|2
1721338650000|2024-07-18 21:37:30|182527.8|182185.8|182487.7|182145.7|182527.8|182185.8|182487.7|182145.7|2
1721338660000|2024-07-18 21:37:40|182487.6|182145.6|182487.6|182145.6|182487.6|182145.6|182487.6|182145.6|1
1721338680000|2024-07-18 21:38:00|182487.7|182145.7|182487.7|182145.7|182487.7|182145.7|182487.7|182145.7|1
1721338690000|2024-07-18 21:38:10|182538|182196|182533.2|182191.2|182538|182196|182532.9|182190.9|3
1721338700000|2024-07-18 21:38:20|182531.6|182189.6|182531.6|182189.6|182531.6|182189.6|182531.6|182189.6|1
1721338710000|2024-07-18 21:38:30|182533.6|182191.6|182468.1|182126.1|182533.6|182191.6|182468.1|182126.1|6
1721338720000|2024-07-18 21:38:40|182487.9|182145.9|182503.5|182161.5|182503.5|182161.5|182487.9|182145.9|2
1721338730000|2024-07-18 21:38:50|182502.5|182160.5|182502.5|182160.5|182502.5|182160.5|182502.5|182160.5|1
1721338740000|2024-07-18 21:39:00|182502.8|182160.8|182502.8|182160.8|182502.8|182160.8|182502.8|182160.8|1
1721338750000|2024-07-18 21:39:10|182502.9|182160.9|182542.4|182200.4|182542.4|182200.4|182502.9|182160.9|2
1721338770000|2024-07-18 21:39:30|182543.9|182201.9|182544.1|182202.1|182544.1|182202.1|182543.9|182201.9|2
1721338780000|2024-07-18 21:39:40|182541.6|182199.6|182541.6|182199.6|182541.6|182199.6|182541.6|182199.6|1
1721338790000|2024-07-18 21:39:50|182541.3|182199.3|182545.5|182203.5|182545.5|182203.5|182541.3|182199.3|3
1721338800000|2024-07-18 21:40:00|182545.8|182203.8|182545.8|182203.8|182545.8|182203.8|182545.8|182203.8|1
1721338810000|2024-07-18 21:40:10|182544.8|182202.8|182544.8|182202.8|182544.8|182202.8|182544.8|182202.8|1
1721338830000|2024-07-18 21:40:30|182489.5|182147.5|182453.6|182111.6|182489.5|182147.5|182453.6|182111.6|3
1721338840000|2024-07-18 21:40:40|182487.8|182145.8|182563|182221|182583.1|182241.1|182463.4|182121.4|12
1721338850000|2024-07-18 21:40:50|182546.7|182204.7|182563.9|182221.9|182566.1|182224.1|182546.1|182204.1|5
1721338860000|2024-07-18 21:41:00|182564.2|182222.2|182562.3|182220.3|182564.2|182222.2|182550.8|182208.8|6
1721338870000|2024-07-18 21:41:10|182564|182222|182618.4|182276.4|182618.4|182276.4|182564|182222|2
1721338880000|2024-07-18 21:41:20|182618.2|182276.2|182617.5|182275.5|182618.2|182276.2|182617.5|182275.5|2
1721338890000|2024-07-18 21:41:30|182627|182285|182625.3|182283.3|182627|182285|182616.2|182274.2|5
1721338900000|2024-07-18 21:41:40|182624.9|182282.9|182641.7|182299.7|182647.3|182305.3|182624.9|182282.9|3
1721338910000|2024-07-18 21:41:50|182642.5|182300.5|182624.5|182282.5|182647.5|182305.5|182615.1|182273.1|6
1721338920000|2024-07-18 21:42:00|182626.8|182284.8|182646.6|182304.6|182646.6|182304.6|182622.7|182280.7|8
1721338930000|2024-07-18 21:42:10|182624.9|182282.9|182623.3|182281.3|182625|182283|182622.3|182280.3|6
1721338950000|2024-07-18 21:42:30|182623.2|182281.2|182625.6|182283.6|182645.9|182303.9|182622.1|182280.1|4
1721338960000|2024-07-18 21:42:40|182645.9|182303.9|182644.7|182302.7|182646.7|182304.7|182644.2|182302.2|6
1721338970000|2024-07-18 21:42:50|182615.1|182273.1|182615.1|182273.1|182615.1|182273.1|182615.1|182273.1|1
1721338980000|2024-07-18 21:43:00|182614.8|182272.8|182587.1|182245.1|182669|182327|182587.1|182245.1|16
1721338990000|2024-07-18 21:43:10|182572.9|182230.9|182572.7|182230.7|182572.9|182230.9|182572.7|182230.7|2
1721339000000|2024-07-18 21:43:20|182576.6|182234.6|182576.7|182234.7|182576.7|182234.7|182576|182234|3
1721339010000|2024-07-18 21:43:30|182576.3|182234.3|182576.8|182234.8|182576.8|182234.8|182576.3|182234.3|2
1721339020000|2024-07-18 21:43:40|182576|182234|182575.5|182233.5|182576.9|182234.9|182575.5|182233.5|3
1721339030000|2024-07-18 21:43:50|182570.8|182228.8|182575.4|182233.4|182583.4|182241.4|182570.8|182228.8|6
1721339040000|2024-07-18 21:44:00|182575|182233|182576.2|182234.2|182576.2|182234.2|182575|182233|6
1721339050000|2024-07-18 21:44:10|182631|182289|182631.3|182289.3|182639.8|182297.8|182612.1|182270.1|10
1721339060000|2024-07-18 21:44:20|182630.9|182288.9|182631.2|182289.2|182631.3|182289.3|182630.4|182288.4|4
1721339070000|2024-07-18 21:44:30|182630.4|182288.4|182631|182289|182631|182289|182630.4|182288.4|4
1721339080000|2024-07-18 21:44:40|182630.5|182288.5|182630.8|182288.8|182630.9|182288.9|182630.5|182288.5|4
1721339090000|2024-07-18 21:44:50|182630|182288|182630.7|182288.7|182630.7|182288.7|182630|182288|2
1721339100000|2024-07-18 21:45:00|182613.1|182271.1|182613.7|182271.7|182613.7|182271.7|182613.1|182271.1|2
1721339110000|2024-07-18 21:45:10|182612.5|182270.5|182612.3|182270.3|182612.5|182270.5|182612|182270|6
1721339120000|2024-07-18 21:45:20|182611.4|182269.4|182631.8|182289.8|182631.8|182289.8|182611.4|182269.4|2
1721339130000|2024-07-18 21:45:30|182631.4|182289.4|182628.5|182286.5|182631.7|182289.7|182611.7|182269.7|6
1721339140000|2024-07-18 21:45:40|182628.7|182286.7|182633.4|182291.4|182655.3|182313.3|182628.7|182286.7|4
1721339150000|2024-07-18 21:45:50|182653.8|182311.8|182635.2|182293.2|182653.8|182311.8|182634.1|182292.1|12
1721339160000|2024-07-18 21:46:00|182634.5|182292.5|182636.6|182294.6|182653.5|182311.5|182633.7|182291.7|4
1721339170000|2024-07-18 21:46:10|182657.2|182315.2|182640.6|182298.6|182657.2|182315.2|182634.5|182292.5|5
1721339180000|2024-07-18 21:46:20|182640.9|182298.9|182638.7|182296.7|182640.9|182298.9|182631.8|182289.8|5
1721339190000|2024-07-18 21:46:30|182641.1|182299.1|182652.2|182310.2|182652.2|182310.2|182641.1|182299.1|4
1721339200000|2024-07-18 21:46:40|182641|182299|182640.2|182298.2|182641|182299|182632.4|182290.4|4
1721339210000|2024-07-18 21:46:50|182640.1|182298.1|182640.2|182298.2|182640.3|182298.3|182640.1|182298.1|3
1721339220000|2024-07-18 21:47:00|182658.1|182316.1|182670.2|182328.2|182670.2|182328.2|182658.1|182316.1|2
1721339230000|2024-07-18 21:47:10|182668.5|182326.5|182640.4|182298.4|182668.5|182326.5|182637.7|182295.7|5
1721339240000|2024-07-18 21:47:20|182638.6|182296.6|182669|182327|182669|182327|182636.9|182294.9|3
1721339250000|2024-07-18 21:47:30|182643.5|182301.5|182642.8|182300.8|182643.5|182301.5|182642.8|182300.8|4
1721339260000|2024-07-18 21:47:40|182643.3|182301.3|182643|182301|182663.4|182321.4|182642.3|182300.3|6
1721339270000|2024-07-18 21:47:50|182644|182302|182643.7|182301.7|182644.8|182302.8|182642.7|182300.7|7
1721339280000|2024-07-18 21:48:00|182643.6|182301.6|182643.5|182301.5|182643.6|182301.6|182642.9|182300.9|3
1721339290000|2024-07-18 21:48:10|182643.3|182301.3|182618.6|182276.6|182643.3|182301.3|182617.2|182275.2|4
1721339300000|2024-07-18 21:48:20|182618.1|182276.1|182618.7|182276.7|182618.7|182276.7|182617.8|182275.8|4
1721339310000|2024-07-18 21:48:30|182641.1|182299.1|182641.4|182299.4|182641.4|182299.4|182641.1|182299.1|2
1721339320000|2024-07-18 21:48:40|182728.7|182386.7|182820.5|182478.5|182822.7|182480.7|182728.7|182386.7|11
1721339330000|2024-07-18 21:48:50|182823|182481|182829|182487|182829.8|182487.8|182823|182481|7
1721339340000|2024-07-18 21:49:00|182828.2|182486.2|182830.6|182488.6|182831.3|182489.3|182828.2|182486.2|4
1721339350000|2024-07-18 21:49:10|182829.9|182487.9|182832.4|182490.4|182832.8|182490.8|182829.9|182487.9|5
1721339360000|2024-07-18 21:49:20|182834.5|182492.5|182835.7|182493.7|182835.7|182493.7|182833.8|182491.8|5
1721339370000|2024-07-18 21:49:30|182836.7|182494.7|182798.1|182456.1|182836.7|182494.7|182798.1|182456.1|6
1721339380000|2024-07-18 21:49:40|182798.2|182456.2|182809.1|182467.1|182809.1|182467.1|182798.2|182456.2|4
1721339390000|2024-07-18 21:49:50|182812.3|182470.3|182811.7|182469.7|182812.3|182470.3|182809|182467|6
1721339400000|2024-07-18 21:50:00|182811.2|182469.2|182813.4|182471.4|182813.4|182471.4|182811.2|182469.2|3
1721339410000|2024-07-18 21:50:10|182812.6|182470.6|182813.8|182471.8|182814.1|182472.1|182812.6|182470.6|5
1721339420000|2024-07-18 21:50:20|182815.2|182473.2|182797.6|182455.6|182815.2|182473.2|182795.2|182453.2|6
1721339430000|2024-07-18 21:50:30|182796.7|182454.7|182799|182457|182799.9|182457.9|182796.7|182454.7|6
1721339440000|2024-07-18 21:50:40|182798|182456|182799.6|182457.6|182799.8|182457.8|182798|182456|5
1721339450000|2024-07-18 21:50:50|182799.3|182457.3|182799.9|182457.9|182799.9|182457.9|182799.3|182457.3|2
1721339460000|2024-07-18 21:51:00|182799.6|182457.6|182800.4|182458.4|182800.4|182458.4|182799.6|182457.6|2
1721339470000|2024-07-18 21:51:10|182800.8|182458.8|182807.7|182465.7|182808.1|182466.1|182800.3|182458.3|5
1721339480000|2024-07-18 21:51:20|182807.5|182465.5|182807.9|182465.9|182807.9|182465.9|182807.5|182465.5|2
1721339490000|2024-07-18 21:51:30|182807.6|182465.6|182801.6|182459.6|182807.6|182465.6|182801.6|182459.6|2
1721339500000|2024-07-18 21:51:40|182803.2|182461.2|182802.2|182460.2|182803.2|182461.2|182802.2|182460.2|3
1721339510000|2024-07-18 21:51:50|182809.7|182467.7|182809.5|182467.5|182810|182468|182809.5|182467.5|5
1721339520000|2024-07-18 21:52:00|182809.9|182467.9|182826.3|182484.3|182826.3|182484.3|182809.8|182467.8|4
1721339530000|2024-07-18 21:52:10|182825.6|182483.6|182825.6|182483.6|182825.6|182483.6|182825.6|182483.6|1
1721339540000|2024-07-18 21:52:20|182825.3|182483.3|182825.4|182483.4|182825.4|182483.4|182825.3|182483.3|2
1721339550000|2024-07-18 21:52:30|182825.7|182483.7|182825.7|182483.7|182825.7|182483.7|182825.4|182483.4|3
1721339560000|2024-07-18 21:52:40|182825.4|182483.4|182825.4|182483.4|182825.4|182483.4|182825.4|182483.4|1
1721339570000|2024-07-18 21:52:50|182825.1|182483.1|182825.5|182483.5|182825.6|182483.6|182825.1|182483.1|3
1721339580000|2024-07-18 21:53:00|182825.2|182483.2|182825.2|182483.2|182825.2|182483.2|182825.2|182483.2|1
1721339590000|2024-07-18 21:53:10|182825.1|182483.1|182824.8|182482.8|182825.1|182483.1|182824.8|182482.8|2
1721339600000|2024-07-18 21:53:20|182825.3|182483.3|182825|182483|182825.3|182483.3|182825|182483|3
1721339610000|2024-07-18 21:53:30|182825.3|182483.3|182819.7|182477.7|182825.3|182483.3|182819.7|182477.7|3
1721339620000|2024-07-18 21:53:40|182820.3|182478.3|182820.2|182478.2|182820.3|182478.3|182820.2|182478.2|2
1721339630000|2024-07-18 21:53:50|182819.5|182477.5|182819.7|182477.7|182819.7|182477.7|182819.5|182477.5|2
1721339640000|2024-07-18 21:54:00|182819.4|182477.4|182819.5|182477.5|182819.5|182477.5|182819.4|182477.4|2
1721339650000|2024-07-18 21:54:10|182819.4|182477.4|182819.1|182477.1|182819.4|182477.4|182819.1|182477.1|2
1721339660000|2024-07-18 21:54:20|182818.5|182476.5|182818.7|182476.7|182818.7|182476.7|182818.5|182476.5|2
1721339680000|2024-07-18 21:54:40|182818.4|182476.4|182818.4|182476.4|182818.4|182476.4|182818.4|182476.4|1
1721339690000|2024-07-18 21:54:50|182818.1|182476.1|182818.1|182476.1|182818.1|182476.1|182818.1|182476.1|1
1721339700000|2024-07-18 21:55:00|182817.9|182475.9|182798|182456|182822.1|182480.1|182798|182456|7
1721339710000|2024-07-18 21:55:10|182815.9|182473.9|182819.6|182477.6|182819.6|182477.6|182815.9|182473.9|2
1721339720000|2024-07-18 21:55:20|182820|182478|182819.9|182477.9|182820|182478|182819.9|182477.9|2
1721339730000|2024-07-18 21:55:30|182820.2|182478.2|182820.5|182478.5|182820.6|182478.6|182820.2|182478.2|3
1721339740000|2024-07-18 21:55:40|182821.5|182479.5|182821.4|182479.4|182821.5|182479.5|182821.2|182479.2|4
1721339750000|2024-07-18 21:55:50|182821.3|182479.3|182821.1|182479.1|182821.3|182479.3|182821.1|182479.1|2
1721339760000|2024-07-18 21:56:00|182821.3|182479.3|182545.3|182203.3|182821.3|182479.3|182525.4|182183.4|6
1721339770000|2024-07-18 21:56:10|182577.8|182235.8|182584|182242|182584|182242|182577.8|182235.8|2
1721339780000|2024-07-18 21:56:20|182583.3|182241.3|182577.4|182235.4|182584.1|182242.1|182577.4|182235.4|6
1721339790000|2024-07-18 21:56:30|182577.5|182235.5|182577.4|182235.4|182577.5|182235.5|182577.4|182235.4|2
1721339800000|2024-07-18 21:56:40|182588.4|182246.4|182592.4|182250.4|182622.1|182280.1|182588.4|182246.4|4
1721339810000|2024-07-18 21:56:50|182591.1|182249.1|182593.1|182251.1|182593.1|182251.1|182591.1|182249.1|6
1721339820000|2024-07-18 21:57:00|182591.8|182249.8|182592.7|182250.7|182598.1|182256.1|182591.8|182249.8|7
1721339830000|2024-07-18 21:57:10|182593|182251|182592.6|182250.6|182593|182251|182592.6|182250.6|4
1721339840000|2024-07-18 21:57:20|182592.7|182250.7|182592.7|182250.7|182592.7|182250.7|182592.7|182250.7|1
1721339850000|2024-07-18 21:57:30|182592.6|182250.6|182592.6|182250.6|182592.7|182250.7|182592.6|182250.6|3
1721339860000|2024-07-18 21:57:40|182593.1|182251.1|182598.5|182256.5|182598.5|182256.5|182579.7|182237.7|5
1721339870000|2024-07-18 21:57:50|182598.6|182256.6|182598.6|182256.6|182598.6|182256.6|182598.6|182256.6|1
1721339880000|2024-07-18 21:58:00|182598.2|182256.2|182598.7|182256.7|182598.7|182256.7|182598.2|182256.2|2
1721339890000|2024-07-18 21:58:10|182598.4|182256.4|182598.8|182256.8|182598.8|182256.8|182598.3|182256.3|4
1721339900000|2024-07-18 21:58:20|182597.9|182255.9|182582.4|182240.4|182597.9|182255.9|182581.9|182239.9|4
1721339910000|2024-07-18 21:58:30|182582|182240|182582.5|182240.5|182582.5|182240.5|182582|182240|4
1721339920000|2024-07-18 21:58:40|182582.1|182240.1|182582.6|182240.6|182582.6|182240.6|182582.1|182240.1|2
1721339930000|2024-07-18 21:58:50|182582.7|182240.7|182582.5|182240.5|182582.7|182240.7|182582.5|182240.5|2
1721339940000|2024-07-18 21:59:00|182646.3|182304.3|182646.5|182304.5|182646.5|182304.5|182645.9|182303.9|3
1721339950000|2024-07-18 21:59:10|182663.1|182321.1|182663.7|182321.7|182663.7|182321.7|182663.1|182321.1|2
1721339960000|2024-07-18 21:59:20|182664.2|182322.2|182667.1|182325.1|182667.1|182325.1|182664.2|182322.2|2
1721339980000|2024-07-18 21:59:40|182665.4|182323.4|182665.4|182323.4|182665.4|182323.4|182665.4|182323.4|1
1721340000000|2024-07-18 22:00:00|182650.7|182308.7|182608.3|182266.3|182650.7|182308.7|182554|182212|10
1721340010000|2024-07-18 22:00:10|182607.6|182265.6|182721.4|182379.4|182721.4|182379.4|182581.5|182239.5|5
1721340030000|2024-07-18 22:00:30|182861.3|182519.3|182861.3|182519.3|182861.3|182519.3|182861.3|182519.3|1
1721340090000|2024-07-18 22:01:30|182849.8|182507.8|182849.8|182507.8|182849.8|182507.8|182849.8|182507.8|1
1721340140000|2024-07-18 22:02:20|182852.9|182510.9|182852.9|182510.9|182852.9|182510.9|182852.9|182510.9|1
1721340160000|2024-07-18 22:02:40|182848.2|182506.2|182848.2|182506.2|182848.2|182506.2|182848.2|182506.2|1
1721340180000|2024-07-18 22:03:00|182668.3|182326.3|182815.7|182473.7|182818.5|182476.5|182668.3|182326.3|7
1721340190000|2024-07-18 22:03:10|182814.9|182472.9|182814.5|182472.5|182814.9|182472.9|182814.5|182472.5|2
1721340200000|2024-07-18 22:03:20|182814.1|182472.1|182814.1|182472.1|182814.1|182472.1|182814.1|182472.1|1
1721340210000|2024-07-18 22:03:30|182916.6|182574.6|182714.7|182372.7|182916.6|182574.6|182714.7|182372.7|6
1721340220000|2024-07-18 22:03:40|182712.9|182370.9|182709|182367|182712.9|182370.9|182701.7|182359.7|9
1721340230000|2024-07-18 22:03:50|182709.8|182367.8|182645.8|182303.8|182712.3|182370.3|182644.4|182302.4|6
1721340240000|2024-07-18 22:04:00|182643.9|182301.9|182654.8|182312.8|182695.7|182353.7|182636.6|182294.6|7
1721340250000|2024-07-18 22:04:10|182693.4|182351.4|182653.9|182311.9|182693.5|182351.5|182653.9|182311.9|3
1721340260000|2024-07-18 22:04:20|182653.6|182311.6|182596.6|182254.6|182654.7|182312.7|182596.6|182254.6|6
1721340270000|2024-07-18 22:04:30|182596.8|182254.8|182728.8|182386.8|182728.8|182386.8|182596.8|182254.8|4
1721340280000|2024-07-18 22:04:40|182725.5|182383.5|182725|182383|182733.1|182391.1|182725|182383|6
1721340290000|2024-07-18 22:04:50|182720.2|182378.2|182712.2|182370.2|182745.3|182403.3|182711.5|182369.5|9
1721340300000|2024-07-18 22:05:00|182713|182371|182769.9|182427.9|182778.2|182436.2|182713|182371|4
1721340310000|2024-07-18 22:05:10|182769.2|182427.2|182769.2|182427.2|182769.6|182427.6|182769.2|182427.2|3
1721340320000|2024-07-18 22:05:20|182769.5|182427.5|182736.6|182394.6|182769.5|182427.5|182731.5|182389.5|4
1721340330000|2024-07-18 22:05:30|182746.8|182404.8|182746.8|182404.8|182746.8|182404.8|182746.8|182404.8|1
1721340340000|2024-07-18 22:05:40|182747.6|182405.6|182793.5|182451.5|182793.8|182451.8|182747.6|182405.6|5
1721340350000|2024-07-18 22:05:50|182793|182451|182792.9|182450.9|182793.3|182451.3|182792.9|182450.9|5
1721340360000|2024-07-18 22:06:00|182793.4|182451.4|182762.1|182420.1|182793.4|182451.4|182762.1|182420.1|8
1721340370000|2024-07-18 22:06:10|182762|182420|182762|182420|182762.1|182420.1|182762|182420|5
1721340380000|2024-07-18 22:06:20|182737.3|182395.3|182737.1|182395.1|182737.3|182395.3|182737.1|182395.1|2
1721340390000|2024-07-18 22:06:30|182748.1|182406.1|182748.2|182406.2|182748.2|182406.2|182748.1|182406.1|2
1721340400000|2024-07-18 22:06:40|182792.9|182450.9|182792.7|182450.7|182793|182451|182792.7|182450.7|4
1721340410000|2024-07-18 22:06:50|182793|182451|182792.5|182450.5|182793|182451|182792.5|182450.5|2
1721340420000|2024-07-18 22:07:00|182792.8|182450.8|182792.6|182450.6|182792.8|182450.8|182792.5|182450.5|4
1721340430000|2024-07-18 22:07:10|182792.2|182450.2|182849.9|182507.9|182849.9|182507.9|182792.2|182450.2|2
1721340450000|2024-07-18 22:07:30|182792.1|182450.1|182792.1|182450.1|182792.2|182450.2|182792.1|182450.1|3
1721340460000|2024-07-18 22:07:40|182791.9|182449.9|182791.9|182449.9|182791.9|182449.9|182791.9|182449.9|1
1721340470000|2024-07-18 22:07:50|182792|182450|182792|182450|182792|182450|182792|182450|1
1721340480000|2024-07-18 22:08:00|182791.7|182449.7|182848.4|182506.4|182848.4|182506.4|182791.7|182449.7|2
1721340510000|2024-07-18 22:08:30|182791.3|182449.3|182792|182450|182792|182450|182791.3|182449.3|2
1721340520000|2024-07-18 22:08:40|182792.3|182450.3|182791.9|182449.9|182792.3|182450.3|182791.9|182449.9|3
1721340530000|2024-07-18 22:08:50|182791.7|182449.7|182791.9|182449.9|182791.9|182449.9|182791.7|182449.7|2
1721340540000|2024-07-18 22:09:00|182791.7|182449.7|182848.3|182506.3|182848.3|182506.3|182791.7|182449.7|2
1721340560000|2024-07-18 22:09:20|182791.5|182449.5|182791.5|182449.5|182791.5|182449.5|182791.5|182449.5|1
1721340570000|2024-07-18 22:09:30|182791.3|182449.3|182791.9|182449.9|182791.9|182449.9|182791.3|182449.3|2
1721340580000|2024-07-18 22:09:40|182787.8|182445.8|182789.5|182447.5|182789.5|182447.5|182787.8|182445.8|2
1721340590000|2024-07-18 22:09:50|182789.4|182447.4|182789.4|182447.4|182789.4|182447.4|182789.4|182447.4|1
1721340600000|2024-07-18 22:10:00|182848.3|182506.3|182738.5|182396.5|182848.3|182506.3|182738.5|182396.5|2
1721340620000|2024-07-18 22:10:20|182760.3|182418.3|182760.2|182418.2|182760.3|182418.3|182760.2|182418.2|2
1721340630000|2024-07-18 22:10:30|182788.8|182446.8|182788.9|182446.9|182788.9|182446.9|182788.8|182446.8|2
1721340640000|2024-07-18 22:10:40|182788.7|182446.7|182788.7|182446.7|182788.7|182446.7|182788.7|182446.7|1
1721340650000|2024-07-18 22:10:50|182847.3|182505.3|182847.3|182505.3|182847.3|182505.3|182847.3|182505.3|1
1721340660000|2024-07-18 22:11:00|182847.6|182505.6|182847.6|182505.6|182847.6|182505.6|182847.6|182505.6|1
1721340670000|2024-07-18 22:11:10|182787.6|182445.6|182787.6|182445.6|182787.6|182445.6|182787.6|182445.6|1
1721340680000|2024-07-18 22:11:20|182787.8|182445.8|182787.4|182445.4|182787.8|182445.8|182787.4|182445.4|3
1721340690000|2024-07-18 22:11:30|182787.2|182445.2|182792|182450|182792|182450|182787.2|182445.2|2
1721340700000|2024-07-18 22:11:40|182850.7|182508.7|182850.7|182508.7|182850.7|182508.7|182850.7|182508.7|1
1721340720000|2024-07-18 22:12:00|182852.3|182510.3|182852.3|182510.3|182852.3|182510.3|182852.3|182510.3|1
1721340730000|2024-07-18 22:12:10|182787.2|182445.2|182787.2|182445.2|182787.6|182445.6|182787.2|182445.2|3
1721340740000|2024-07-18 22:12:20|182787|182445|182787|182445|182787|182445|182787|182445|1
1721340750000|2024-07-18 22:12:30|182786.9|182444.9|182789.3|182447.3|182789.3|182447.3|182786.9|182444.9|3
1721340760000|2024-07-18 22:12:40|182847.6|182505.6|182847.6|182505.6|182847.6|182505.6|182847.6|182505.6|1
1721340780000|2024-07-18 22:13:00|182789.2|182447.2|182789.2|182447.2|182789.2|182447.2|182789.2|182447.2|1
1721340790000|2024-07-18 22:13:10|182789.1|182447.1|182789.1|182447.1|182789.2|182447.2|182789.1|182447.1|3
1721340800000|2024-07-18 22:13:20|182789|182447|182789|182447|182789|182447|182789|182447|1
1721340810000|2024-07-18 22:13:30|182789.2|182447.2|182790.8|182448.8|182790.8|182448.8|182789|182447|3
1721340820000|2024-07-18 22:13:40|182848|182506|182848|182506|182848|182506|182848|182506|1
1721340830000|2024-07-18 22:13:50|182850.3|182508.3|182850.3|182508.3|182850.3|182508.3|182850.3|182508.3|1
1721340840000|2024-07-18 22:14:00|182787.3|182445.3|182787.3|182445.3|182787.3|182445.3|182787.1|182445.1|4
1721340850000|2024-07-18 22:14:10|182787.2|182445.2|182787.1|182445.1|182787.2|182445.2|182787.1|182445.1|2
1721340860000|2024-07-18 22:14:20|182786.9|182444.9|182787.1|182445.1|182787.3|182445.3|182786.9|182444.9|4
1721340870000|2024-07-18 22:14:30|182845.4|182503.4|182843|182501|182845.4|182503.4|182843|182501|3
1721340880000|2024-07-18 22:14:40|182845.6|182503.6|182845.6|182503.6|182845.6|182503.6|182845.6|182503.6|1
1721340890000|2024-07-18 22:14:50|182846.6|182504.6|182786.4|182444.4|182846.6|182504.6|182786.4|182444.4|2
1721340900000|2024-07-18 22:15:00|182786.2|182444.2|182786.2|182444.2|182786.2|182444.2|182786.2|182444.2|1
1721340920000|2024-07-18 22:15:20|182786.1|182444.1|182851.2|182509.2|182851.2|182509.2|182786.1|182444.1|2
1721340930000|2024-07-18 22:15:30|182848.3|182506.3|182848.3|182506.3|182848.3|182506.3|182848.3|182506.3|1
1721340950000|2024-07-18 22:15:50|182789.2|182447.2|182789.2|182447.2|182789.2|182447.2|182789.2|182447.2|1
1721340980000|2024-07-18 22:16:20|182854|182512|182854|182512|182854|182512|182854|182512|1
1721341000000|2024-07-18 22:16:40|182789.2|182447.2|182789.2|182447.2|182789.2|182447.2|182789.2|182447.2|1
1721341030000|2024-07-18 22:17:10|182789.3|182447.3|182853.5|182511.5|182853.5|182511.5|182789.1|182447.1|3
1721341060000|2024-07-18 22:17:40|182789.2|182447.2|182789.1|182447.1|182789.4|182447.4|182789.1|182447.1|3
1721341070000|2024-07-18 22:17:50|182789.2|182447.2|182789.1|182447.1|182789.4|182447.4|182789.1|182447.1|4
1721341080000|2024-07-18 22:18:00|182789.4|182447.4|182789.4|182447.4|182789.4|182447.4|182789.4|182447.4|1
1721341090000|2024-07-18 22:18:10|182789.2|182447.2|182851.4|182509.4|182851.4|182509.4|182789.2|182447.2|2
1721341100000|2024-07-18 22:18:20|182850.4|182508.4|182852.8|182510.8|182852.8|182510.8|182850.4|182508.4|2
1721341110000|2024-07-18 22:18:30|182788.2|182446.2|182788.2|182446.2|182788.2|182446.2|182788.2|182446.2|1
1721341120000|2024-07-18 22:18:40|182788.9|182446.9|182788.3|182446.3|182788.9|182446.9|182788.3|182446.3|2
1721341140000|2024-07-18 22:19:00|182788.2|182446.2|182788.2|182446.2|182788.3|182446.3|182788.2|182446.2|5
1721341150000|2024-07-18 22:19:10|182850.2|182508.2|182850.2|182508.2|182850.2|182508.2|182850.2|182508.2|1
1721341170000|2024-07-18 22:19:30|182788.2|182446.2|182788.1|182446.1|182788.2|182446.2|182788.1|182446.1|2
1721341180000|2024-07-18 22:19:40|182773.4|182431.4|182773.4|182431.4|182773.4|182431.4|182773.4|182431.4|1
1721341210000|2024-07-18 22:20:10|182778.2|182436.2|182778.2|182436.2|182778.2|182436.2|182778.2|182436.2|1
1721341240000|2024-07-18 22:20:40|182773.4|182431.4|182773.4|182431.4|182773.4|182431.4|182773.4|182431.4|1
1721341270000|2024-07-18 22:21:10|182778.2|182436.2|182784|182442|182784|182442|182778.2|182436.2|2
1721341290000|2024-07-18 22:21:30|182775.4|182433.4|182775.4|182433.4|182775.4|182433.4|182775.4|182433.4|1
1721341310000|2024-07-18 22:21:50|182775.2|182433.2|182775.2|182433.2|182775.2|182433.2|182775.2|182433.2|1
1721341320000|2024-07-18 22:22:00|182783.5|182441.5|182783.5|182441.5|182783.5|182441.5|182783.5|182441.5|1
1721341350000|2024-07-18 22:22:30|182775.2|182433.2|182775.2|182433.2|182775.2|182433.2|182775.2|182433.2|1
1721341380000|2024-07-18 22:23:00|182783.6|182441.6|182784.6|182442.6|182784.6|182442.6|182783.6|182441.6|2
1721341400000|2024-07-18 22:23:20|182784.5|182442.5|182782|182440|182784.5|182442.5|182782|182440|2
1721341430000|2024-07-18 22:23:50|182785.8|182443.8|182785.8|182443.8|182785.8|182443.8|182785.8|182443.8|1
1721341460000|2024-07-18 22:24:20|182774.4|182432.4|182774.4|182432.4|182774.4|182432.4|182774.4|182432.4|1
1721341490000|2024-07-18 22:24:50|182781.2|182439.2|182781.2|182439.2|182781.2|182439.2|182781.2|182439.2|1
1721341510000|2024-07-18 22:25:10|182782|182440|182782|182440|182782|182440|182782|182440|1
1721341540000|2024-07-18 22:25:40|182781.9|182439.9|182761.8|182419.8|182781.9|182439.9|182761.8|182419.8|3
1721341570000|2024-07-18 22:26:10|182743.2|182401.2|182743.2|182401.2|182743.2|182401.2|182743.2|182401.2|1
1721341580000|2024-07-18 22:26:20|182717.2|182375.2|182677.9|182335.9|182717.2|182375.2|182573|182231|9
1721341590000|2024-07-18 22:26:30|182665.9|182323.9|182665.9|182323.9|182665.9|182323.9|182665.9|182323.9|1
1721341620000|2024-07-18 22:27:00|182722|182380|182722.3|182380.3|182722.3|182380.3|182722|182380|2
1721341630000|2024-07-18 22:27:10|182723.6|182381.6|182720.1|182378.1|182723.9|182381.9|182720.1|182378.1|3
1721341640000|2024-07-18 22:27:20|182720.6|182378.6|182665.9|182323.9|182720.6|182378.6|182663.3|182321.3|3
1721341670000|2024-07-18 22:27:50|182671|182329|182671|182329|182671|182329|182671|182329|1
1721341680000|2024-07-18 22:28:00|182694.6|182352.6|182694.6|182352.6|182694.6|182352.6|182694.6|182352.6|1
1721341690000|2024-07-18 22:28:10|182656.9|182314.9|182656.9|182314.9|182656.9|182314.9|182656.9|182314.9|1
1721341700000|2024-07-18 22:28:20|182663.3|182321.3|182663.3|182321.3|182663.3|182321.3|182663.3|182321.3|1
1721341720000|2024-07-18 22:28:40|182656.9|182314.9|182656.9|182314.9|182656.9|182314.9|182656.9|182314.9|1
1721341730000|2024-07-18 22:28:50|182644|182302|182644|182302|182644|182302|182644|182302|1
1721341750000|2024-07-18 22:29:10|182656.9|182314.9|182663.3|182321.3|182663.3|182321.3|182656.9|182314.9|2
1721341780000|2024-07-18 22:29:40|182644|182302|182644|182302|182644|182302|182644|182302|1
1721341800000|2024-07-18 22:30:00|182656.9|182314.9|182656.9|182314.9|182656.9|182314.9|182656.9|182314.9|1
1721341810000|2024-07-18 22:30:10|182663.3|182321.3|182663.3|182321.3|182663.3|182321.3|182663.3|182321.3|1
1721341820000|2024-07-18 22:30:20|182665.9|182323.9|182665.9|182323.9|182665.9|182323.9|182665.9|182323.9|1
1721341840000|2024-07-18 22:30:40|182671|182329|182671|182329|182671|182329|182671|182329|1
1721341860000|2024-07-18 22:31:00|182697.6|182355.6|182663.3|182321.3|182697.6|182355.6|182663.3|182321.3|2
1721341890000|2024-07-18 22:31:30|182741.9|182399.9|182640.8|182343.8|182741.9|182399.9|182640.8|182343.8|3
1721341920000|2024-07-18 22:32:00|182758|182416|182758|182416|182758|182416|182758|182416|1
1721341930000|2024-07-18 22:32:10|182663.3|182321.3|182663.3|182321.3|182676.3|182334.3|182663.3|182321.3|3
1721341960000|2024-07-18 22:32:40|182676.2|182334.2|182676.2|182334.2|182676.2|182334.2|182676.2|182334.2|1
1721341970000|2024-07-18 22:32:50|182719.3|182377.3|182719.3|182377.3|182719.3|182377.3|182719.3|182377.3|1
1721341980000|2024-07-18 22:33:00|182719.6|182377.6|182663.3|182321.3|182719.6|182377.6|182663.3|182321.3|2
1721342010000|2024-07-18 22:33:30|182676.5|182334.5|182676.5|182334.5|182676.5|182334.5|182676.5|182334.5|1
1721342030000|2024-07-18 22:33:50|182676.7|182334.7|182676.7|182334.7|182676.7|182334.7|182676.7|182334.7|1
1721342040000|2024-07-18 22:34:00|182663.3|182321.3|182677|182335|182677|182335|182663.3|182321.3|2
1721342050000|2024-07-18 22:34:10|182677.1|182335.1|182663.3|182321.3|182677.1|182335.1|182663.3|182321.3|2
1721342070000|2024-07-18 22:34:30|182706.2|182364.2|182720.6|182378.6|182720.6|182378.6|182706.2|182364.2|3
1721342090000|2024-07-18 22:34:50|182755.9|182413.9|182711.6|182369.6|182755.9|182413.9|182710.8|182368.8|4
1721342100000|2024-07-18 22:35:00|182699.8|182357.8|182701.2|182359.2|182701.2|182359.2|182699.8|182357.8|2
1721342130000|2024-07-18 22:35:30|182701.4|182359.4|182689.2|182347.2|182702.5|182360.5|182689.2|182347.2|3
1721342150000|2024-07-18 22:35:50|182704.4|182362.4|182704|182362|182704.4|182362.4|182704|182362|2
1721342160000|2024-07-18 22:36:00|182711.8|182369.8|182711.8|182369.8|182711.8|182369.8|182711.8|182369.8|1
1721342180000|2024-07-18 22:36:20|182704.9|182362.9|182704.9|182362.9|182704.9|182362.9|182704.9|182362.9|1
1721342210000|2024-07-18 22:36:50|182711.8|182369.8|182711.8|182369.8|182711.8|182369.8|182711.8|182369.8|1
1721342240000|2024-07-18 22:37:20|182704.9|182362.9|182704.9|182362.9|182704.9|182362.9|182704.9|182362.9|1
1721342260000|2024-07-18 22:37:40|182711.8|182369.8|182711.8|182369.8|182711.8|182369.8|182711.8|182369.8|1
1721342290000|2024-07-18 22:38:10|182704.9|182362.9|182704.9|182362.9|182704.9|182362.9|182704.9|182362.9|1
1721342310000|2024-07-18 22:38:30|182705.3|182363.3|182705.3|182363.3|182705.3|182363.3|182705.3|182363.3|1
1721342320000|2024-07-18 22:38:40|182706|182364|182706|182364|182706|182364|182706|182364|1
1721342350000|2024-07-18 22:39:10|182700|182358|182700|182358|182700|182358|182700|182358|1
1721342360000|2024-07-18 22:39:20|182703.6|182361.6|182689.7|182347.7|182703.6|182361.6|182689.7|182347.7|2
1721342370000|2024-07-18 22:39:30|182689.3|182347.3|182701|182359|182701|182359|182689.3|182347.3|3
1721342400000|2024-07-18 22:40:00|182707.2|182365.2|182709.5|182367.5|182709.5|182367.5|182707.2|182365.2|2
1721342430000|2024-07-18 22:40:30|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|1
1721342460000|2024-07-18 22:41:00|182709.5|182367.5|182709.5|182367.5|182709.5|182367.5|182709.5|182367.5|1
1721342480000|2024-07-18 22:41:20|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|1
1721342520000|2024-07-18 22:42:00|182709.5|182367.5|182709.5|182367.5|182709.5|182367.5|182709.5|182367.5|1
1721342540000|2024-07-18 22:42:20|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|1
1721342570000|2024-07-18 22:42:50|182709.5|182367.5|182709.5|182367.5|182709.5|182367.5|182709.5|182367.5|1
1721342590000|2024-07-18 22:43:10|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|182707.2|182365.2|1
1721342620000|2024-07-18 22:43:40|182706.4|182364.4|182706.4|182364.4|182706.4|182364.4|182706.4|182364.4|1
1721342630000|2024-07-18 22:43:50|182706.3|182364.3|182704.8|182362.8|182706.3|182364.3|182704.8|182362.8|2
1721342650000|2024-07-18 22:44:10|182705.6|182363.6|182705.6|182363.6|182705.6|182363.6|182705.6|182363.6|1
1721342680000|2024-07-18 22:44:40|182704.8|182362.8|182704.8|182362.8|182704.8|182362.8|182704.8|182362.8|1
1721342690000|2024-07-18 22:44:50|182708.6|182366.6|182708.6|182366.6|182708.6|182366.6|182708.6|182366.6|1
1721342700000|2024-07-18 22:45:00|182706.9|182364.9|182706.9|182364.9|182706.9|182364.9|182706.9|182364.9|1
1721342740000|2024-07-18 22:45:40|182708.6|182366.6|182708.6|182366.6|182708.6|182366.6|182708.6|182366.6|1
1721342760000|2024-07-18 22:46:00|182706.9|182364.9|182706.9|182364.9|182706.9|182364.9|182706.9|182364.9|1
1721342770000|2024-07-18 22:46:10|182706.3|182364.3|182706.3|182364.3|182706.3|182364.3|182706.3|182364.3|1
1721342780000|2024-07-18 22:46:20|182705.8|182363.8|182705.8|182363.8|182705.8|182363.8|182705.8|182363.8|1
1721342800000|2024-07-18 22:46:40|182705.3|182363.3|182705.3|182363.3|182705.3|182363.3|182705.3|182363.3|1
1721342810000|2024-07-18 22:46:50|182705.8|182363.8|182705.8|182363.8|182705.8|182363.8|182705.8|182363.8|1
1721342840000|2024-07-18 22:47:20|182772.9|182430.9|182713.4|182371.4|182772.9|182430.9|182693.7|182351.7|4
1721342850000|2024-07-18 22:47:30|182715|182373|182715|182373|182715|182373|182715|182373|1
1721342880000|2024-07-18 22:48:00|182714.5|182372.5|182714.5|182372.5|182714.5|182372.5|182714.5|182372.5|1
1721342900000|2024-07-18 22:48:20|182707.3|182365.3|182701.1|182359.1|182707.3|182365.3|182701.1|182359.1|2
1721342910000|2024-07-18 22:48:30|182700.8|182358.8|182702.7|182360.7|182702.7|182360.7|182700.8|182358.8|2
1721342920000|2024-07-18 22:48:40|182701.8|182359.8|182701.8|182359.8|182701.8|182359.8|182701.8|182359.8|1
1721342930000|2024-07-18 22:48:50|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|1
1721342940000|2024-07-18 22:49:00|182715.5|182373.5|182715.5|182373.5|182715.5|182373.5|182715.5|182373.5|1
1721342950000|2024-07-18 22:49:10|182708.3|182366.3|182708.3|182366.3|182708.3|182366.3|182708.3|182366.3|1
1721342980000|2024-07-18 22:49:40|182713|182371|182713|182371|182713|182371|182713|182371|1
1721343010000|2024-07-18 22:50:10|182708.3|182366.3|182708.3|182366.3|182708.3|182366.3|182708.3|182366.3|1
1721343030000|2024-07-18 22:50:30|182707.7|182365.7|182707.7|182365.7|182707.7|182365.7|182707.7|182365.7|1
1721343040000|2024-07-18 22:50:40|182711.1|182369.1|182711.1|182369.1|182711.1|182369.1|182711.1|182369.1|1
1721343060000|2024-07-18 22:51:00|182715.3|182373.3|182715.3|182373.3|182715.3|182373.3|182715.3|182373.3|1
1721343100000|2024-07-18 22:51:40|182715.6|182373.6|182715.6|182373.6|182715.6|182373.6|182715.6|182373.6|1
1721343110000|2024-07-18 22:51:50|182714.7|182372.7|182714.7|182372.7|182714.7|182372.7|182714.7|182372.7|1
1721343120000|2024-07-18 22:52:00|182712.9|182370.9|182709.4|182367.4|182712.9|182370.9|182706.8|182364.8|3
1721343150000|2024-07-18 22:52:30|182716.1|182374.1|182716.1|182374.1|182716.1|182374.1|182716.1|182374.1|1
1721343170000|2024-07-18 22:52:50|182717|182375|182717|182375|182717|182375|182717|182375|1
1721343210000|2024-07-18 22:53:30|182720.6|182378.6|182720.6|182378.6|182720.6|182378.6|182720.6|182378.6|1
1721343230000|2024-07-18 22:53:50|182709.4|182367.4|182709.4|182367.4|182709.4|182367.4|182709.4|182367.4|1
1721343260000|2024-07-18 22:54:20|182716.1|182374.1|182716.1|182374.1|182716.1|182374.1|182716.1|182374.1|1
1721343280000|2024-07-18 22:54:40|182709.4|182367.4|182709.4|182367.4|182709.4|182367.4|182709.4|182367.4|1
1721343320000|2024-07-18 22:55:20|182716.1|182374.1|182713.8|182371.8|182716.1|182374.1|182713.8|182371.8|2
1721343330000|2024-07-18 22:55:30|182711.4|182369.4|182711.4|182369.4|182711.4|182369.4|182711.4|182369.4|1
1721343340000|2024-07-18 22:55:40|182715.4|182373.4|182715.4|182373.4|182715.4|182373.4|182715.4|182373.4|1
1721343370000|2024-07-18 22:56:10|182716|182374|182716|182374|182716|182374|182716|182374|1
1721343390000|2024-07-18 22:56:30|182720.7|182378.7|182717|182375|182720.7|182378.7|182717|182375|2
1721343420000|2024-07-18 22:57:00|182716.6|182374.6|182719.3|182377.3|182719.3|182377.3|182716.6|182374.6|2
1721343430000|2024-07-18 22:57:10|182718|182376|182715.5|182373.5|182718|182376|182715.5|182373.5|3
1721343450000|2024-07-18 22:57:30|182707.7|182365.7|182707.7|182365.7|182707.7|182365.7|182707.7|182365.7|1
1721343480000|2024-07-18 22:58:00|182710.9|182368.9|182710.9|182368.9|182710.9|182368.9|182710.9|182368.9|1
1721343500000|2024-07-18 22:58:20|182707.7|182365.7|182707.7|182365.7|182707.7|182365.7|182707.7|182365.7|1
1721343540000|2024-07-18 22:59:00|182710.9|182368.9|182710.9|182368.9|182710.9|182368.9|182710.9|182368.9|1
1721343560000|2024-07-18 22:59:20|182648.4|182306.4|182706.7|182364.7|182715.3|182373.3|182648.4|182306.4|5
1721343590000|2024-07-18 22:59:50|182692.2|182350.2|182692.2|182350.2|182692.2|182350.2|182692.2|182350.2|1
1721343600000|2024-07-18 23:00:00|182700.4|182358.4|182702.1|182360.1|182702.1|182360.1|182699.9|182357.9|4
1721343610000|2024-07-18 23:00:10|182701.6|182359.6|182681.4|182397.9|182729.3|182397.9|182648.1|182306.1|21
1721343620000|2024-07-18 23:00:20|182689.4|182383.8|182623.8|182281.8|182706.1|182401.9|182621|182279|7
1721343630000|2024-07-18 23:00:30|182607.1|182265.1|182660.9|182335.7|182694.5|182357.6|182599|182257|14
1721343640000|2024-07-18 23:00:40|182672.7|182344.6|182655.4|182403|182726.7|182498.2|182651.8|182344.6|23
1721343650000|2024-07-18 23:00:50|182702.2|182405.5|182665.9|182431.9|182702.2|182572.2|182540|182336.8|11
1721343660000|2024-07-18 23:01:00|182662.2|182428.2|182691.8|182427.9|182732.1|182477.2|182649.2|182352|20
1721343670000|2024-07-18 23:01:10|182693.5|182341.9|182579.6|182449.6|182715.9|182465.1|182579.6|182341.9|9
1721343680000|2024-07-18 23:01:20|182630.8|182383.4|182662.6|182428.6|182724.8|182483.9|182630.8|182383.4|13
1721343690000|2024-07-18 23:01:30|182695.8|182413.9|182666.3|182415|182714.3|182453.3|182583.3|182346.7|15
1721343700000|2024-07-18 23:01:40|182702.5|182415.1|182666.3|182432.3|182702.5|182500.5|182642.9|182350.2|19
1721343710000|2024-07-18 23:01:50|182664.9|182430.9|182696.3|182432.3|182696.7|182439.8|182628.7|182286.7|9
1721343720000|2024-07-18 23:02:00|182684.9|182417.1|182693.8|182432|182714.5|182560.8|182640.5|182387|31
1721343730000|2024-07-18 23:02:10|182687.7|182345.7|182692.9|182446.9|182697.1|182562|182609.3|182330.8|20
1721343740000|2024-07-18 23:02:20|182666.1|182432.1|182570.9|182440.9|182714.6|182479.2|182562.5|182390.8|10
1721343750000|2024-07-18 23:02:30|182591.8|182390.2|182551.2|182421.2|182597.9|182421.2|182551|182388.1|15
1721343760000|2024-07-18 23:02:40|182551.3|182421.3|182551.6|182421.6|182551.6|182421.6|182551.3|182421.3|4
1721343770000|2024-07-18 23:02:50|182551.7|182421.7|182575.1|182445.1|182575.8|182445.8|182551.7|182421.7|4
1721343780000|2024-07-18 23:03:00|182575.2|182445.2|182678.6|182366.5|182685|182445.2|182575.2|182364.5|14
1721343790000|2024-07-18 23:03:10|182675.7|182367.5|182673.1|182368.5|182675.7|182368.5|182673.1|182367.5|4
1721343800000|2024-07-18 23:03:20|182665|182368.6|182558.9|182428.9|182665|182428.9|182558.8|182368.6|6
1721343810000|2024-07-18 23:03:30|182552|182422|182552|182422|182552|182422|182552|182422|1
1721343820000|2024-07-18 23:03:40|182560.4|182430.4|182560.4|182430.4|182560.4|182430.4|182560.4|182430.4|1
1721343830000|2024-07-18 23:03:50|182550.6|182420.6|182552.5|182422.5|182552.5|182422.5|182544.8|182414.8|4
1721343840000|2024-07-18 23:04:00|182558.8|182428.8|182608.6|182408.3|182608.6|182429.1|182558.5|182408.3|9
1721343850000|2024-07-18 23:04:10|182608.5|182408.5|182574.1|182444.1|182608.5|182444.9|182574|182408.5|8
1721343860000|2024-07-18 23:04:20|182574|182444|182665.7|182380.7|182666.4|182444.3|182574|182380.2|10
1721343870000|2024-07-18 23:04:30|182665.6|182380.8|182664.7|182381.3|182665.6|182381.3|182664.7|182380.8|5
1721343880000|2024-07-18 23:04:40|182636.2|182408.9|182560.7|182430.7|182636.2|182445.1|182560.7|182408.9|5
1721343900000|2024-07-18 23:05:00|182574|182444|182573.9|182443.9|182574|182444|182573.9|182443.9|2
1721343910000|2024-07-18 23:05:10|182573.6|182443.6|182660.2|182384.9|182660.2|182444.3|182573.6|182384.8|8
1721343920000|2024-07-18 23:05:20|182659.8|182385.2|182659.8|182385|182659.9|182385.3|182659.5|182385|7
1721343930000|2024-07-18 23:05:30|182659.7|182413.3|182659.7|182413.3|182659.7|182413.3|182659.7|182413.3|2
1721343940000|2024-07-18 23:05:40|182560.7|182413.4|182555.3|182425.3|182560.7|182430.7|182555.3|182413.4|3
1721343960000|2024-07-18 23:06:00|182570.8|182440.8|182570.7|182440.7|182570.8|182440.8|182570.7|182440.7|2
1721343970000|2024-07-18 23:06:10|182570.6|182440.6|182667.6|182385.1|182669.4|182440.7|182570.6|182383.4|7
1721343980000|2024-07-18 23:06:20|182667.8|182384.9|182667.8|182384.9|182667.8|182384.9|182667.8|182384.9|2
1721343990000|2024-07-18 23:06:30|182555|182411.6|182555|182425|182555|182425|182555|182411.6|2
1721344020000|2024-07-18 23:07:00|182553.6|182423.6|182563.9|182433.9|182668.8|182433.9|182553.6|182383.5|7
1721344030000|2024-07-18 23:07:10|182566.7|182436.7|182566.7|182436.7|182566.7|182436.7|182566.7|182436.7|1
1721344040000|2024-07-18 23:07:20|182566.9|182436.9|182566.7|182436.7|182566.9|182436.9|182566.7|182436.7|6
1721344050000|2024-07-18 23:07:30|182547.6|182417.6|182547.6|182417.6|182547.6|182417.6|182547.6|182417.6|1
1721344060000|2024-07-18 23:07:40|182536.1|182406.1|182539.9|182409.9|182539.9|182409.9|182536.1|182406.1|2
1721344070000|2024-07-18 23:07:50|182537.4|182407.4|182537.4|182407.4|182537.4|182407.4|182537.4|182407.4|1
1721344080000|2024-07-18 23:08:00|182539.4|182409.4|182566.5|182436.5|182653.2|182437.3|182539.4|182387.1|5
1721344090000|2024-07-18 23:08:10|182566.6|182436.6|182566.4|182436.4|182566.6|182436.6|182566.4|182436.4|5
1721344100000|2024-07-18 23:08:20|182566.5|182436.5|182566.7|182436.7|182566.7|182436.7|182566.4|182436.4|3
1721344110000|2024-07-18 23:08:30|182566.6|182436.6|182590.7|182460.7|182590.9|182460.9|182562.2|182432.2|5
1721344120000|2024-07-18 23:08:40|182590.5|182460.5|182590.1|182460.1|182590.5|182460.5|182590.1|182460.1|3
1721344130000|2024-07-18 23:08:50|182589.9|182459.9|182561.7|182431.7|182589.9|182459.9|182561.7|182431.7|2
1721344140000|2024-07-18 23:09:00|182561.5|182431.5|182566.3|182436.3|182566.4|182436.4|182561.5|182431.5|4
1721344150000|2024-07-18 23:09:10|182566.2|182436.2|182566.3|182436.3|182566.3|182436.3|182566.2|182436.2|2
1721344160000|2024-07-18 23:09:20|182566.2|182436.2|182566.4|182436.4|182566.5|182436.5|182566.2|182436.2|4
1721344170000|2024-07-18 23:09:30|182578.4|182448.4|182578.2|182448.2|182578.4|182448.4|182578.2|182448.2|2
1721344180000|2024-07-18 23:09:40|182577.9|182447.9|182577.9|182447.9|182577.9|182447.9|182577.9|182447.9|1
1721344190000|2024-07-18 23:09:50|182577.7|182447.7|182560.9|182430.9|182577.7|182447.7|182560.8|182430.8|3
1721344200000|2024-07-18 23:10:00|182566.4|182436.4|182566.4|182436.4|182566.4|182436.4|182566.3|182436.3|3
1721344210000|2024-07-18 23:10:10|182566.1|182436.1|182566.4|182436.4|182566.4|182436.4|182566.1|182436.1|2
1721344220000|2024-07-18 23:10:20|182566.5|182436.5|182643.2|182397.1|182643.2|182436.5|182566.4|182397.1|3
1721344230000|2024-07-18 23:10:30|182611.6||182612.3||182612.3||182611.6||3
1721344240000|2024-07-18 23:10:40|182612.5|182431.1|182561.1|182431.1|182612.9|182431.1|182561.1|182431.1|3
1721344260000|2024-07-18 23:11:00|182561.2|182431.2|182566|182436|182566|182436|182561.2|182431.2|2
1721344280000|2024-07-18 23:11:20|182644.7|182394.1|182644.7|182394|182644.7|182394.1|182644.7|182394|2
1721344290000|2024-07-18 23:11:30|182613.7||182613.7||182613.7||182613.7||1
1721344300000|2024-07-18 23:11:40|182613.8|182431.2|182561.2|182431.2|182613.8|182431.2|182561.2|182431.2|2
1721344310000|2024-07-18 23:11:50|182561.3|182431.3|182561.3|182431.3|182561.3|182431.3|182561.3|182431.3|1
1721344320000|2024-07-18 23:12:00|182566|182436|182566|182436|182566|182436|182566|182436|1
1721344330000|2024-07-18 23:12:10|182644.9|182393.5|182645.4|182393.4|182645.4|182393.5|182644.9|182393.4|4
1721344340000|2024-07-18 23:12:20|182645.7|182393.1|182645.8|182393|182645.8|182393.1|182645.7|182393|4
1721344350000|2024-07-18 23:12:30|182646.1|182392.7|182561.7|182431.7|182646.1|182431.7|182561.7|182392.7|5
1721344360000|2024-07-18 23:12:40|182561.8|182431.8|182562|182432|182562|182432|182561.8|182431.8|3
1721344370000|2024-07-18 23:12:50|182562.1|182432.1|182562.1|182432.1|182562.1|182432.1|182562.1|182432.1|1
1721344380000|2024-07-18 23:13:00|182547.6|182417.6|182560.6|182430.6|182560.7|182430.7|182547.6|182417.6|3
1721344390000|2024-07-18 23:13:10|182586.5|182456.5|182586.8|182456.8|182586.8|182456.8|182586.5|182456.5|3
1721344400000|2024-07-18 23:13:20|182585.7|182455.7|182585.8|182455.8|182585.8|182455.8|182585.7|182455.7|2
1721344410000|2024-07-18 23:13:30|182585.9|182455.9|182560.5|182430.5|182586|182456|182560.4|182430.4|4
1721344440000|2024-07-18 23:14:00|182560.6|182430.6|182645.3|182382.3|182646.2|182433.2|182560.6|182382.3|6
1721344450000|2024-07-18 23:14:10|182645.4|182382.2|182645.4|182382.2|182645.5|182382.2|182645.4|182382.2|4
1721344460000|2024-07-18 23:14:20|182640.7|182381|182563|182433|182640.7|182433|182563|182381|4
1721344470000|2024-07-18 23:14:30|182547.6|182417.6|182547.6|182417.6|182547.6|182417.6|182547.6|182417.6|1
1721344490000|2024-07-18 23:14:50|182548|182418|182547.6|182417.6|182548|182418|182547.6|182417.6|2
1721344500000|2024-07-18 23:15:00|182578.1|182448.1|182578.4|182448.4|182578.4|182448.4|182578.1|182448.1|2
1721344510000|2024-07-18 23:15:10|182577.1|182447.1|182576.2|182446.2|182577.1|182447.1|182576.2|182446.2|2
1721344520000|2024-07-18 23:15:20|182575.8|182445.8|182559.7|182429.7|182575.8|182445.8|182559.7|182429.7|4
1721344530000|2024-07-18 23:15:30|182559.4|182429.4|182559.4|182429.4|182559.4|182429.4|182559.4|182429.4|1
1721344540000|2024-07-18 23:15:40|182559.7|182429.7|182559.9|182429.9|182559.9|182429.9|182559.7|182429.7|3
1721344550000|2024-07-18 23:15:50|182560.1|182430.1|182583.5|182453.5|182583.5|182453.5|182560.1|182430.1|4
1721344560000|2024-07-18 23:16:00|182640.6|182389.5|182641.6|182388.4|182641.6|182389.5|182640.6|182388.4|6
1721344570000|2024-07-18 23:16:10|182641.8|182388.2|182565.7|182435.7|182642.1|182435.7|182565.7|182387.9|4
1721344580000|2024-07-18 23:16:20|182565.8|182435.8|182565.7|182435.7|182565.8|182435.8|182565.7|182435.7|2
1721344590000|2024-07-18 23:16:30|182563.3|182433.3|182563.4|182433.4|182563.4|182433.4|182563.3|182433.3|2
1721344600000|2024-07-18 23:16:40|182563.5|182433.5|182551.4|182421.4|182563.5|182433.5|182550.3|182420.3|3
1721344610000|2024-07-18 23:16:50|182544.2|182414.2|182544.2|182414.2|182544.2|182414.2|182544.2|182414.2|1
1721344630000|2024-07-18 23:17:10|182580.8|182450.8|182552.4|182422.4|182580.9|182450.9|182552.4|182422.4|3
1721344660000|2024-07-18 23:17:40|182588.6|182458.6|182588.8|182458.8|182588.8|182458.8|182588.6|182458.6|3
1721344680000|2024-07-18 23:18:00|182642.9|182386.8|182566.1|182436.1|182642.9|182436.1|182566.1|182386.7|5
1721344690000|2024-07-18 23:18:10|182566.3|182436.3|182566|182436|182566.3|182436.3|182565.8|182435.8|5
1721344700000|2024-07-18 23:18:20|182567|182437|182567|182437|182567.7|182437.7|182567|182437|3
1721344710000|2024-07-18 23:18:30|182566.9|182436.9|182552.4|182422.4|182566.9|182436.9|182552.4|182422.4|2
1721344720000|2024-07-18 23:18:40|182548.9|182418.9|182581.3|182451.3|182581.6|182451.6|182548.9|182418.9|4
1721344730000|2024-07-18 23:18:50|182581.1|182451.1|182582.2|182452.2|182582.2|182452.2|182581|182451|3
1721344740000|2024-07-18 23:19:00|182583.5|182453.5|182566|182436|182641.3|182453.5|182565.9|182388.6|4
1721344750000|2024-07-18 23:19:10|182566.8|182436.8|182566|182436|182566.8|182436.8|182566|182436|2
1721344770000|2024-07-18 23:19:30|182572.9|182442.9|182572.9|182442.9|182572.9|182442.9|182572.9|182442.9|1
1721344780000|2024-07-18 23:19:40|182573.3|182443.3|182573.3|182443.3|182573.3|182443.3|182573.3|182443.3|1
1721344790000|2024-07-18 23:19:50|182573.9|182443.9|182562.8|182432.8|182580.8|182450.8|182562.8|182432.8|5
1721344800000|2024-07-18 23:20:00|182565.4|182435.4|182565.4|182435.4|182565.4|182435.4|182565.1|182435.1|5
1721344810000|2024-07-18 23:20:10|182565.9|182435.9|182580.2|182450.2|182580.3|182450.3|182565.9|182435.9|5
1721344820000|2024-07-18 23:20:20|182580.1|182450.1|182580.1|182450.1|182580.2|182450.2|182580.1|182450.1|3
1721344830000|2024-07-18 23:20:30|182580.2|182450.2|182574.5|182444.5|182580.2|182450.2|182574.5|182444.5|7
1721344840000|2024-07-18 23:20:40|182599.5|182469.5|182599|182469|182599.5|182469.5|182599|182469|2
1721344850000|2024-07-18 23:20:50|182599.1|182469.1|182599.3|182469.3|182599.3|182469.3|182599.1|182469.1|2
1721344860000|2024-07-18 23:21:00|182599.4|182469.4|182583.6|182453.6|182649.2|182469.4|182583.5|182419.7|5
1721344870000|2024-07-18 23:21:10|182582.2|182452.2|182578.8|182448.8|182583.7|182453.7|182578.8|182448.8|4
1721344880000|2024-07-18 23:21:20|182578.9|182448.9|182578.7|182448.7|182578.9|182448.9|182578.7|182448.7|5
1721344890000|2024-07-18 23:21:30|182578.8|182448.8|182592.4|182462.4|182592.6|182462.6|182576.5|182446.5|5
1721344900000|2024-07-18 23:21:40|182591.6|182461.6|182591.6|182461.6|182591.6|182461.6|182591.6|182461.6|1
1721344910000|2024-07-18 23:21:50|182591.4|182461.4|182591.5|182461.5|182591.5|182461.5|182591.4|182461.4|2
1721344920000|2024-07-18 23:22:00|182576.2|182446.2|182578.7|182448.7|182578.7|182448.7|182576.2|182446.2|4
1721344940000|2024-07-18 23:22:20|182579.2|182449.2|182579.2|182449.2|182579.2|182449.2|182579.2|182449.2|1
1721344950000|2024-07-18 23:22:30|182581|182451|182582.9|182452.9|182582.9|182452.9|182581|182451|3
1721344960000|2024-07-18 23:22:40|182583.3|182453.3|182583.1|182453.1|182583.3|182453.3|182583.1|182453.1|2
1721344970000|2024-07-18 23:22:50|182583.4|182453.4|182577.2|182447.2|182583.5|182453.5|182577.2|182447.2|3
1721344980000|2024-07-18 23:23:00|182577.3|182447.3|182577.3|182447.3|182577.3|182447.3|182577.3|182447.3|1
1721344990000|2024-07-18 23:23:10|182577.4|182447.4|182577.4|182447.4|182577.4|182447.4|182577.4|182447.4|1
1721345000000|2024-07-18 23:23:20|182577.5|182447.5|182595.9|182465.9|182595.9|182465.9|182577.5|182447.5|3
1721345010000|2024-07-18 23:23:30|182596|182466|182596.9|182466.9|182596.9|182466.9|182596|182466|4
1721345020000|2024-07-18 23:23:40|182597.3|182467.3|182597.1|182467.1|182597.3|182467.3|182597.1|182467.1|2
1721345030000|2024-07-18 23:23:50|182578|182448|182578.3|182448.3|182578.3|182448.3|182578|182448|3
1721345040000|2024-07-18 23:24:00|182578.4|182448.4|182573.5|182443.5|182579.2|182449.2|182573.4|182443.4|5
1721345050000|2024-07-18 23:24:10|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|1
1721345060000|2024-07-18 23:24:20|182573.2|182443.2|182574.6|182444.6|182574.6|182444.6|182573.2|182443.2|2
1721345070000|2024-07-18 23:24:30|182574.5|182444.5|182569.9|182439.9|182580.2|182450.2|182569.9|182439.9|3
1721345080000|2024-07-18 23:24:40|182579.1|182449.1|182579.1|182449.1|182579.1|182449.1|182579.1|182449.1|1
1721345090000|2024-07-18 23:24:50|182569.9|182439.9|182578.9|182448.9|182579.1|182449.1|182569.9|182439.9|4
1721345100000|2024-07-18 23:25:00|182597|182467|182569.1|182439.1|182597|182467|182569.1|182439.1|4
1721345110000|2024-07-18 23:25:10|182568.8|182438.8|182568.9|182438.9|182568.9|182438.9|182568.8|182438.8|2
1721345130000|2024-07-18 23:25:30|182589.4|182459.4|182589.4|182459.4|182589.4|182459.4|182589.4|182459.4|1
1721345140000|2024-07-18 23:25:40|182589.5|182459.5|182589.4|182459.4|182589.5|182459.5|182589.4|182459.4|2
1721345150000|2024-07-18 23:25:50|182589.5|182459.5|182589.5|182459.5|182589.5|182459.5|182589.5|182459.5|1
1721345160000|2024-07-18 23:26:00|182589.6|182459.6|182574.5|182444.5|182589.6|182459.6|182574.5|182444.5|2
1721345170000|2024-07-18 23:26:10|182574.4|182444.4|182574.4|182444.4|182574.5|182444.5|182574.4|182444.4|3
1721345180000|2024-07-18 23:26:20|182574.5|182444.5|182574.5|182444.5|182574.5|182444.5|182574.5|182444.5|1
1721345190000|2024-07-18 23:26:30|182581.9|182451.9|182582|182452|182582|182452|182581.9|182451.9|2
1721345200000|2024-07-18 23:26:40|182582.3|182452.3|182582.5|182452.5|182582.5|182452.5|182582.3|182452.3|2
1721345210000|2024-07-18 23:26:50|182582.6|182452.6|182569.6|182439.6|182582.6|182452.6|182569.6|182439.6|2
1721345220000|2024-07-18 23:27:00|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|1
1721345240000|2024-07-18 23:27:20|182574.5|182444.5|182622.6|182407.8|182642.4|182444.5|182574.4|182407.8|6
1721345250000|2024-07-18 23:27:30|182609.8|182407.7|182558.7|182428.7|182610|182428.7|182558.7|182407.7|3
1721345280000|2024-07-18 23:28:00|182574.4|182444.4|182642.8|182407.4|182642.8|182444.4|182574.4|182407.4|3
1721345290000|2024-07-18 23:28:10|182642.9|182407.3|182644.1|182408.5|182644.1|182408.5|182642.9|182407.3|4
1721345300000|2024-07-18 23:28:20|182646.8|182407.2|182575.3|182445.3|182647.3|182445.3|182575.3|182406.7|5
1721345310000|2024-07-18 23:28:30|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|1
1721345320000|2024-07-18 23:28:40|182570.6|182440.6|182570.6|182440.6|182570.6|182440.6|182570.6|182440.6|1
1721345330000|2024-07-18 23:28:50|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|1
1721345340000|2024-07-18 23:29:00|182647.4|182406.6|182644.2|182396.9|182647.4|182409|182641.6|182396.9|3
1721345350000|2024-07-18 23:29:10|182641.7|182396.8|182641.1|182401|182641.7|182401.2|182641|182396.8|5
1721345360000|2024-07-18 23:29:20|182569.1|182439.1|182569.1|182439.1|182569.1|182439.1|182569.1|182439.1|1
1721345370000|2024-07-18 23:29:30|182565.1|182435.1|182565.1|182435.1|182565.1|182435.1|182565.1|182435.1|1
1721345380000|2024-07-18 23:29:40|182564.9|182434.9|182570.2|182440.2|182570.3|182440.3|182564.9|182434.9|3
1721345390000|2024-07-18 23:29:50|182570.5|182440.5|182569.6|182439.6|182570.5|182440.5|182569.6|182439.6|3
1721345400000|2024-07-18 23:30:00|182564.5|182434.5|182571.6|182441.6|182571.6|182441.6|182564.4|182434.4|3
1721345420000|2024-07-18 23:30:20|182571.5|182441.5|182571.6|182441.6|182571.6|182441.6|182571.5|182441.5|6
1721345430000|2024-07-18 23:30:30|182644.1|182403.3|182616.1|182403.3|182644.3|182403.3|182615.7|182403.3|4
1721345440000|2024-07-18 23:30:40|182616.6||182617.1||182617.1||182616.6||2
1721345450000|2024-07-18 23:30:50|182617.8|182429.8|182559.8|182429.8|182617.8|182429.8|182559.8|182429.8|2
1721345460000|2024-07-18 23:31:00|182559.4|182429.4|182575|182445|182575.2|182445.2|182559.4|182429.4|6
1721345470000|2024-07-18 23:31:10|182574.9|182444.9|182574.9|182444.9|182575.6|182445.6|182574.9|182444.9|3
1721345480000|2024-07-18 23:31:20|182643.6|182406.5|182643.6|182406.5|182643.6|182406.5|182643.6|182406.5|1
1721345490000|2024-07-18 23:31:30|182613.2||182612.9||182613.2||182612.9||2
1721345500000|2024-07-18 23:31:40|182612.6||182612.6||182612.6||182612.6||1
1721345510000|2024-07-18 23:31:50|182568.6|182438.6|182568.4|182438.4|182568.6|182438.6|182568.4|182438.4|3
1721345520000|2024-07-18 23:32:00|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|1
1721345530000|2024-07-18 23:32:10|182574.3|182444.3|182574.4|182444.4|182574.4|182444.4|182574.3|182444.3|2
1721345540000|2024-07-18 23:32:20|182642.4|182407.6|182642.7|182407.5|182642.7|182407.6|182642.4|182407.4|4
1721345550000|2024-07-18 23:32:30|182642.4||182610.9||182642.4||182610.9||3
1721345560000|2024-07-18 23:32:40|182568.4|182438.4|182568.4|182438.4|182568.4|182438.4|182568.4|182438.4|1
1721345580000|2024-07-18 23:33:00|182574.4|182444.4|182574.4|182444.4|182574.4|182444.4|182574.3|182444.3|5
1721345590000|2024-07-18 23:33:10|182574.3|182444.3|182643.6|182406.5|182643.6|182444.3|182574.3|182406.5|3
1721345600000|2024-07-18 23:33:20|182643.8|182406.3|182644.2|182405.9|182644.2|182406.3|182643.8|182405.9|4
1721345610000|2024-07-18 23:33:30|182644.1||182614.8||182644.1||182614.6||3
1721345620000|2024-07-18 23:33:40|182558.7|182428.7|182558.7|182428.7|182558.7|182428.7|182558.7|182428.7|1
1721345640000|2024-07-18 23:34:00|182574.5|182444.5|182574.4|182444.4|182574.5|182444.5|182574.3|182444.3|4
1721345650000|2024-07-18 23:34:10|182645.3|182404.9|182645.6|182404.7|182645.6|182404.9|182645.3|182404.7|3
1721345660000|2024-07-18 23:34:20|182645.5|182404.4|182646|182404.1|182646|182404.4|182645.5|182404.1|4
1721345670000|2024-07-18 23:34:30|182645.8|182404.3|182558.7|182428.7|182645.8|182433|182558.7|182404.3|3
1721345700000|2024-07-18 23:35:00|182559.2|182429.2|182642.5|182406.3|182642.5|182444.1|182559.2|182406.3|3
1721345710000|2024-07-18 23:35:10|182642.3|182406.4|182642.5|182406.3|182642.5|182406.4|182642.3|182406.3|3
1721345720000|2024-07-18 23:35:20|182642.3|182406.2|182642.1|182406.6|182642.5|182406.6|182642.1|182406.2|5
1721345730000|2024-07-18 23:35:30|182574.1|182444.1|182558.3|182428.3|182574.1|182444.1|182558.3|182428.3|4
1721345740000|2024-07-18 23:35:40|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|1
1721345760000|2024-07-18 23:36:00|182556.9|182426.9|182639.3|182392.6|182639.3|182427|182556.9|182392.6|4
1721345770000|2024-07-18 23:36:10|182641.1|182387.7|182641|182387.8|182641.1|182387.8|182640.9|182387.7|4
1721345780000|2024-07-18 23:36:20|182641.1|182387.6|182565.3|182435.3|182641.1|182435.6|182565|182387.6|5
1721345790000|2024-07-18 23:36:30|182565.4|182435.4|182551.9|182421.9|182565.4|182435.4|182551.2|182421.2|3
1721345800000|2024-07-18 23:36:40|182551.2|182421.2|182551.2|182421.2|182551.2|182421.2|182551.2|182421.2|1
1721345810000|2024-07-18 23:36:50|182549.7|182419.7|182549.7|182419.7|182549.7|182419.7|182549.7|182419.7|1
1721345820000|2024-07-18 23:37:00|182639.8|182387.8|182639.8|182387.7|182639.8|182387.8|182639.8|182387.7|2
1721345830000|2024-07-18 23:37:10|182640|182387.6|182639.8|182387.8|182640|182387.8|182639.8|182387.6|4
1721345840000|2024-07-18 23:37:20|182565.8|182435.8|182565.4|182435.4|182565.8|182435.8|182565.1|182435.1|5
1721345850000|2024-07-18 23:37:30|182551.8|182421.8|182551.8|182421.8|182551.8|182421.8|182551.8|182421.8|1
1721345870000|2024-07-18 23:37:50|182550.1|182420.1|182549.4|182419.4|182550.1|182420.1|182549.4|182419.4|2
1721345890000|2024-07-18 23:38:10|182551.6|182421.6|182551.6|182421.6|182551.6|182421.6|182551.6|182421.6|1
1721345920000|2024-07-18 23:38:40|182549.4|182419.4|182549.4|182419.4|182549.4|182419.4|182549.4|182419.4|1
1721345940000|2024-07-18 23:39:00|182639.1|182387.7|182636.4|182388.6|182639.1|182388.6|182636.4|182387.7|3
1721345950000|2024-07-18 23:39:10|182565.1|182435.1|182565.1|182435.1|182565.3|182435.3|182565.1|182435.1|3
1721345970000|2024-07-18 23:39:30|182551.9|182421.9|182552.7|182422.7|182552.7|182422.7|182551.9|182421.9|2
1721345980000|2024-07-18 23:39:40|182550.2|182420.2|182550.2|182420.2|182550.2|182420.2|182550.2|182420.2|1
1721346000000|2024-07-18 23:40:00|182579.9|182449.9|182565.1|182435.1|182639.3|182449.9|182565.1|182385.5|4
1721346010000|2024-07-18 23:40:10|182565|182435|182565.1|182435.1|182565.2|182435.2|182565|182435|4
1721346020000|2024-07-18 23:40:20|182565.2|182435.2|182565.2|182435.2|182565.2|182435.2|182565.2|182435.2|1
1721346030000|2024-07-18 23:40:30|182552.2|182422.2|182552.2|182422.2|182552.2|182422.2|182552.2|182422.2|1
1721346040000|2024-07-18 23:40:40|182551.1|182421.1|182549.6|182419.6|182551.1|182421.1|182549.6|182419.6|3
1721346060000|2024-07-18 23:41:00|182552.7|182422.7|182565|182435|182565|182435|182552.7|182422.7|5
1721346090000|2024-07-18 23:41:30|182642.1|182382.4|182610.1|182382.4|182642.1|182382.4|182609.7|182382.4|3
1721346100000|2024-07-18 23:41:40|182610.5||182610.7||182610.7||182610.5||2
1721346110000|2024-07-18 23:41:50|182608.1|182422.7|182552.7|182422.7|182608.1|182422.7|182552.7|182422.7|2
1721346120000|2024-07-18 23:42:00|182562.9|182432.9|182564.9|182434.9|182564.9|182434.9|182562.9|182432.9|5
1721346140000|2024-07-18 23:42:20|182644.3|182379.7|182644.3|182379.7|182644.3|182379.7|182644.3|182379.7|1
1721346150000|2024-07-18 23:42:30|182644.4||182609.5||182644.4||182609.3||4
1721346160000|2024-07-18 23:42:40|182609.6||182609.8||182609.8||182609.6||2
1721346170000|2024-07-18 23:42:50|182563.2|182433.2|182563.2|182433.2|182563.2|182433.2|182563.2|182433.2|1
1721346180000|2024-07-18 23:43:00|182564.9|182434.9|182564.9|182434.9|182564.9|182434.9|182564.8|182434.8|3
1721346200000|2024-07-18 23:43:20|182645.2|182378.9|182645.2|182378.9|182645.2|182378.9|182645.2|182378.9|1
1721346210000|2024-07-18 23:43:30|182610.9||182610.9||182610.9||182610.9||1
1721346220000|2024-07-18 23:43:40|182563.4|182433.4|182563.4|182433.4|182563.4|182433.4|182563.4|182433.4|1
1721346240000|2024-07-18 23:44:00|182564.9|182434.9|182565.1|182435.1|182565.1|182435.1|182564.9|182434.9|4
1721346250000|2024-07-18 23:44:10|182639.6|182385.3|182639.6|182385.3|182639.6|182385.3|182639.6|182385.3|1
1721346260000|2024-07-18 23:44:20|182639.4|182385|182639.6|182385|182639.6|182385|182639.4|182385|3
1721346270000|2024-07-18 23:44:30|182639.5|182421|182639.5|182421|182639.5|182421|182639.5|182421|2
1721346280000|2024-07-18 23:44:40|182551.5|182421.5|182551.5|182421.5|182551.5|182421.5|182551.5|182421.5|1
1721346290000|2024-07-18 23:44:50|182552.3|182422.3|182573.8|182443.8|182578.8|182448.8|182552.3|182422.3|7
1721346300000|2024-07-18 23:45:00|182573.9|182443.9|182574.5|182444.5|182574.5|182444.5|182573.4|182443.4|6
1721346310000|2024-07-18 23:45:10|182575|182445|182575.3|182445.3|182575.4|182445.4|182575|182445|3
1721346320000|2024-07-18 23:45:20|182575|182445|182660.7|182389.3|182661.9|182445.2|182575|182385.4|6
1721346330000|2024-07-18 23:45:30|182661.1|182389.4|182662.7|182387|182662.7|182389.4|182661.1|182387|5
1721346340000|2024-07-18 23:45:40|182663|182386.8|182663.3|182386.5|182663.3|182386.8|182663|182386.5|3
1721346350000|2024-07-18 23:45:50|182576.6|182446.6|182563.3|182433.3|182577.1|182447.1|182563.3|182433.3|3
1721346360000|2024-07-18 23:46:00|182577.1|182447.1|182577.1|182447.1|182577.1|182447.1|182577.1|182447.1|1
1721346380000|2024-07-18 23:46:20|182660.8|182390.9|182664.4|182387.5|182664.4|182391.3|182660.8|182387.5|5
1721346390000|2024-07-18 23:46:30|182661.3|182390.8|182632.8|182386.4|182664|182390.8|182632.7|182386.4|4
1721346400000|2024-07-18 23:46:40|182633.1|182421.2|182562.9|182432.9|182633.1|182432.9|182562.9|182421.2|3
1721346420000|2024-07-18 23:47:00|182577.2|182447.2|182577.1|182447.1|182577.2|182447.2|182577.1|182447.1|2
1721346430000|2024-07-18 23:47:10|182659.9|182392.5|182659.9|182392.5|182659.9|182392.5|182659.9|182392.5|1
1721346440000|2024-07-18 23:47:20|182663.5|182392.4|182663.5|182388.7|182663.5|182392.4|182663.5|182388.7|2
1721346450000|2024-07-18 23:47:30|182663.8|182388.4|182632.2|182388.4|182663.8|182388.4|182631.3|182388.4|5
1721346460000|2024-07-18 23:47:40|182575.4|182445.4|182562.9|182432.9|182575.5|182445.5|182562.9|182432.9|3
1721346480000|2024-07-18 23:48:00|182577|182447|182577|182447|182577|182447|182576.9|182446.9|3
1721346490000|2024-07-18 23:48:10|182665.6|182386.3|182666.2|182386|182666.2|182386.3|182665.6|182386|5
1721346500000|2024-07-18 23:48:20|182666.3|182385.9|182666.5|182385.7|182666.5|182385.9|182666.3|182385.7|4
1721346510000|2024-07-18 23:48:30|182636.7|182432.9|182562.9|182432.9|182636.9|182432.9|182562.9|182432.9|3
1721346540000|2024-07-18 23:49:00|182612.3|182411.7|182667.4|182384.8|182667.4|182411.7|182612.3|182384.8|3
1721346550000|2024-07-18 23:49:10|182667.5||182667.5||182667.5||182667.5||1
1721346560000|2024-07-18 23:49:20|182667.6|182384.7|182667.6|182384.6|182667.6|182384.7|182667.6|182384.6|3
1721346570000|2024-07-18 23:49:30|182612.4|182411.6|182562.9|182432.9|182612.5|182432.9|182562.9|182411.5|3
1721346600000|2024-07-18 23:50:00|182551.2|182421.2|182667.8|182384.4|182668.2|182421.2|182551.2|182384.1|4
1721346610000|2024-07-18 23:50:10|182667.9|182384.3|182667.9|182384.3|182667.9|182384.3|182667.9|182384.3|2
1721346620000|2024-07-18 23:50:20|182668|182384.2|182612.7|182411.3|182668|182411.3|182612.7|182384.2|3
1721346630000|2024-07-18 23:50:30|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|1
1721346650000|2024-07-18 23:50:50|182551.2|182421.2|182551.2|182421.2|182551.2|182421.2|182551.2|182421.2|1
1721346660000|2024-07-18 23:51:00|182668.2|182384|182668.3|182383.9|182668.3|182384|182668.2|182383.9|3
1721346670000|2024-07-18 23:51:10|182668.4||182668.4||182668.4||182668.4||1
1721346680000|2024-07-18 23:51:20|182612.9|182411.2|182613.9|182408.7|182613.9|182411.2|182612.9|182408.7|3
1721346690000|2024-07-18 23:51:30|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|1
1721346710000|2024-07-18 23:51:50|182640.1|182438.5|182640.2|182438.5|182640.2|182438.5|182640.1|182438.5|2
1721346720000|2024-07-18 23:52:00|182640.4|182379|182670.5|182379|182670.5|182379|182640.4|182379|2
1721346730000|2024-07-18 23:52:10|182613.9|182408.7|182613.9|182408.8|182613.9|182408.8|182613.9|182408.7|2
1721346740000|2024-07-18 23:52:20|182613.6|182409|182613.6|182409|182613.6|182409|182613.6|182409|2
1721346750000|2024-07-18 23:52:30|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|1
1721346760000|2024-07-18 23:52:40|182639.5|182438.5|182639.7|182438.5|182639.7|182438.5|182639.5|182438.5|2
1721346770000|2024-07-18 23:52:50|182639.8||182640||182640||182639.8||3
1721346780000|2024-07-18 23:53:00|182639.9||182639.9||182639.9||182639.9||1
1721346790000|2024-07-18 23:53:10|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|1
1721346820000|2024-07-18 23:53:40|182640.4|182438.5|182640.5|182438.5|182640.5|182438.5|182640.4|182438.5|2
1721346830000|2024-07-18 23:53:50|182640.3||182640.3||182640.3||182640.3||1
1721346840000|2024-07-18 23:54:00|182670.5|182379|182613.9|182408.7|182670.5|182408.7|182613.9|182379|2
1721346860000|2024-07-18 23:54:20|182613.1|182410.2|182614.2|182408.1|182614.2|182410.2|182613.1|182408.1|2
1721346870000|2024-07-18 23:54:30|182640.6||182640.6||182640.6||182640.6||1
1721346890000|2024-07-18 23:54:50|182640.7||182640.7||182640.7||182640.7||1
1721346900000|2024-07-18 23:55:00|182576.8|182446.8|182576.8|182446.8|182576.8|182446.8|182576.8|182446.8|1
1721346910000|2024-07-18 23:55:10|182576.9|182446.9|182576.9|182446.9|182576.9|182446.9|182576.9|182446.9|1
1721346920000|2024-07-18 23:55:20|182576.8|182446.8|182576.8|182446.8|182576.8|182446.8|182576.8|182446.8|1
1721346930000|2024-07-18 23:55:30|182640.7|182438.5|182640.7|182438.5|182640.7|182438.5|182640.7|182438.5|1
1721346940000|2024-07-18 23:55:40|182640.9||182640.9||182640.9||182640.9||1
1721346950000|2024-07-18 23:55:50|182576.9|182446.9|182576.9|182446.9|182576.9|182446.9|182576.9|182446.9|1
1721346960000|2024-07-18 23:56:00|182614.3|182408|182614.3|182408.1|182614.3|182408.1|182614.3|182408|2
1721346980000|2024-07-18 23:56:20|182671.3|182377.6|182671.3|182377.6|182671.3|182377.6|182671.3|182377.6|1
1721346990000|2024-07-18 23:56:30|182640.9||182640.9||182640.9||182640.9||1
1721347000000|2024-07-18 23:56:40||182423.8||182413.6||182423.8||182413.6|2
1721347010000|2024-07-18 23:56:50|182563.9|182433.9|182559.6|182429.6|182563.9|182433.9|182559.6|182429.6|2
1721347020000|2024-07-18 23:57:00|182611.7|182411.4|182578|182448|182611.7|182448.1|182578|182411.4|3
1721347030000|2024-07-18 23:57:10|182578.1|182448.1|182577.9|182447.9|182578.1|182448.1|182577.9|182447.9|2
1721347040000|2024-07-18 23:57:20|182665.5|182388.3|182665.5|182388.3|182665.5|182388.3|182665.5|182388.3|1
1721347050000|2024-07-18 23:57:30|182665.2|182416.1|182665.2|182416.1|182665.2|182416.1|182665.2|182416.1|2
1721347060000|2024-07-18 23:57:40|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|182562.9|182432.9|1
1721347070000|2024-07-18 23:57:50|182560.2|182430.2|182560.2|182430.2|182560.2|182430.2|182560.2|182430.2|1
1721347080000|2024-07-18 23:58:00|182577.4|182447.4|182577.4|182447.4|182577.4|182447.4|182577.3|182447.3|3
1721347090000|2024-07-18 23:58:10|182577.3|182447.3|182664.2|182389.1|182664.6|182447.3|182577.3|182388.9|5
1721347100000|2024-07-18 23:58:20|182664|182389.3|182666.5|182385.1|182666.5|182389.3|182664|182385.1|3
1721347110000|2024-07-18 23:58:30||182418.2||182418.2||182418.2||182418.2|1
1721347120000|2024-07-18 23:58:40|182555.8|182425.8|182555.8|182425.8|182555.8|182425.8|182555.8|182425.8|1
1721347140000|2024-07-18 23:59:00|182573.1|182443.1|182573.1|182443.1|182573.1|182443.1|182573.1|182443.1|1
1721347150000|2024-07-18 23:59:10|182664.4|182386.2|182664.6|182385.9|182664.6|182386.2|182664.4|182385.9|4
1721347160000|2024-07-18 23:59:20|182665.2|182380.1|182613.6|182411.4|182667.4|182414.6|182610|182380.1|7
1721347170000|2024-07-18 23:59:30|182613.3|182443.1|182572.8|182442.8|182613.3|182443.1|182572.8|182442.8|4
1721347180000|2024-07-18 23:59:40|182572.7|182442.7|182572.5|182442.5|182572.7|182442.7|182572.5|182442.5|2
1721347190000|2024-07-18 23:59:50|182646.6|182432.1|182646.1|182432.1|182646.6|182432.1|182646.1|182432.1|3
1721347200000|2024-07-19 00:00:00|182578.1|182448.1|182569.9|182439.9|182578.1|182448.1|182563.8|182433.8|5
1721347210000|2024-07-19 00:00:10|182570.3|182440.3|182588.4|182458.4|182588.4|182458.4|182570.3|182440.3|7
1721347220000|2024-07-19 00:00:20|182588.6|182458.6|182585.3|182455.3|182588.7|182458.7|182585.3|182455.3|5
1721347230000|2024-07-19 00:00:30|182632.3|182502.3|182642.5|182512.5|182642.5|182512.5|182632.3|182502.3|5
1721347260000|2024-07-19 00:01:00|182646.2|182516.2|182633.1|182503.1|182646.2|182516.2|182633.1|182503.1|2
1721347290000|2024-07-19 00:01:30|182638.1|182508.1|182686.4|182475|182686.4|182508.1|182638.1|182475|3
1721347300000|2024-07-19 00:01:40|182705|182490.5|182638.6|182508.6|182705.4|182508.6|182638.6|182490.5|3
1721347320000|2024-07-19 00:02:00|182638.9|182508.9|182632.8|182502.8|182638.9|182508.9|182632.8|182502.8|5
1721347340000|2024-07-19 00:02:20|182648.9|182518.9|182648.9|182518.9|182648.9|182518.9|182648.9|182518.9|1
1721347350000|2024-07-19 00:02:30|182649|182519|182649|182519|182649|182519|182648.9|182518.9|3
1721347360000|2024-07-19 00:02:40|182626.6|182496.6|182626.5|182496.5|182626.6|182496.6|182626.5|182496.5|2
1721347390000|2024-07-19 00:03:10|182625.6|182495.6|182626.6|182496.6|182626.6|182496.6|182625.6|182495.6|3
1721347410000|2024-07-19 00:03:30|182626.2|182496.2|182626.2|182496.2|182626.2|182496.2|182626.2|182496.2|1
1721347420000|2024-07-19 00:03:40|182626.9|182496.9|182626.9|182496.9|182626.9|182496.9|182626.9|182496.9|1
1721347430000|2024-07-19 00:03:50|182626.2|182496.2|182730.1|182600.1|182731.4|182601.4|182626.2|182496.2|5
1721347440000|2024-07-19 00:04:00|182733.7|182603.7|182722.7|182592.7|182735.5|182605.5|182718.6|182588.6|8
1721347450000|2024-07-19 00:04:10|182723.2|182593.2|182722.7|182592.7|182723.2|182593.2|182722.7|182592.7|4
1721347470000|2024-07-19 00:04:30|182723.5|182593.5|182717.7|182587.7|182723.6|182593.6|182716.2|182586.2|6
1721347480000|2024-07-19 00:04:40|182728.3|182598.3|182719.2|182589.2|182728.3|182598.3|182719.2|182589.2|2
1721347500000|2024-07-19 00:05:00|182717.3|182587.3|182720.5|182590.5|182720.5|182590.5|182717.2|182587.2|7
1721347510000|2024-07-19 00:05:10|182716.8|182586.8|182736.8|182606.8|182736.8|182606.8|182716.7|182586.7|4
1721347520000|2024-07-19 00:05:20|182737|182607|182738.6|182608.6|182738.7|182608.7|182737|182607|7
1721347530000|2024-07-19 00:05:30|182738|182608|182771.2|182641.2|182772.3|182641.2|182738|182572.3|9
1721347540000|2024-07-19 00:05:40|182771.5|182641.5|182771.5|182641.5|182771.5|182641.5|182771.5|182641.5|1
1721347560000|2024-07-19 00:06:00|182767.1|182637.1|182765.5|182635.5|182767.1|182637.1|182765.3|182635.3|6
1721347570000|2024-07-19 00:06:10|182764.8|182634.8|182741.5|182611.5|182764.8|182634.8|182741.5|182611.5|8
1721347580000|2024-07-19 00:06:20|182741.4|182611.4|182732.8|182602.8|182741.4|182611.4|182732.4|182602.4|10
1721347590000|2024-07-19 00:06:30|182734.7|182604.7|182732.7|182602.7|182734.7|182604.7|182732.7|182602.7|3
1721347600000|2024-07-19 00:06:40|182732.8|182602.8|182732.8|182602.8|182732.8|182602.8|182732.8|182602.8|1
1721347610000|2024-07-19 00:06:50|182734.7|182604.7|182742.6|182612.6|182742.6|182612.6|182734.7|182604.7|2
1721347620000|2024-07-19 00:07:00|182742.5|182612.5|182743.5|182613.5|182743.5|182613.5|182742.5|182612.5|3
1721347630000|2024-07-19 00:07:10|182743.7|182613.7|182733.9|182603.9|182743.8|182613.8|182733.5|182603.5|5
1721347640000|2024-07-19 00:07:20|182735.5|182605.5|182735.3|182605.3|182735.5|182605.5|182733.6|182603.6|6
1721347650000|2024-07-19 00:07:30|182735.2|182605.2|182735.3|182605.3|182735.3|182605.3|182735|182605|4
1721347660000|2024-07-19 00:07:40|182735.5|182605.5|182753.7|182623.7|182753.7|182623.7|182735.5|182605.5|2
1721347670000|2024-07-19 00:07:50|182765.8|182635.8|182765.8|182635.8|182765.8|182635.8|182765.8|182635.8|1
1721347680000|2024-07-19 00:08:00|182765.7|182635.7|182763.9|182633.9|182765.7|182635.7|182763.7|182633.7|6
1721347690000|2024-07-19 00:08:10|182734.4|182604.4|182734.7|182604.7|182734.8|182604.8|182734.4|182604.4|4
1721347700000|2024-07-19 00:08:20|182736|182606|182735.9|182605.9|182736|182606|182735.9|182605.9|4
1721347710000|2024-07-19 00:08:30|182736|182606|182734.3|182604.3|182736|182606|182734.1|182604.1|5
1721347720000|2024-07-19 00:08:40|182732.1|182602.1|182725.3|182595.3|182763.8|182633.8|182725.3|182595.3|8
1721347730000|2024-07-19 00:08:50|182725.4|182595.4|182725.4|182595.4|182725.4|182595.4|182725.4|182595.4|1
1721347740000|2024-07-19 00:09:00|182725.3|182595.3|182725.3|182595.3|182725.3|182595.3|182725.3|182595.3|1
1721347750000|2024-07-19 00:09:10|182722.2|182592.2|182722.2|182592.2|182722.2|182592.2|182722.2|182592.2|1
1721347760000|2024-07-19 00:09:20|182743|182613|182754.4|182624.4|182754.4|182624.4|182742.7|182612.7|7
1721347770000|2024-07-19 00:09:30|182753.8|182623.8|182754.3|182624.3|182754.3|182624.3|182753.8|182623.8|2
1721347780000|2024-07-19 00:09:40|182753.5|182623.5|182736.4|182606.4|182753.5|182623.5|182726.2|182596.2|7
1721347790000|2024-07-19 00:09:50|182736.3|182606.3|182735.6|182605.6|182736.3|182606.3|182735.4|182605.4|6
1721347800000|2024-07-19 00:10:00|182735.9|182605.9|182723.8|182593.8|182736|182606|182723.8|182593.8|7
1721347810000|2024-07-19 00:10:10|182723.5|182593.5|182729|182599|182729|182599|182720.3|182590.3|5
1721347820000|2024-07-19 00:10:20|182729.1|182599.1|182722.8|182592.8|182729.1|182599.1|182722.8|182592.8|4
1721347830000|2024-07-19 00:10:30|182723.3|182593.3|182719.4|182589.4|182723.6|182593.6|182719.4|182589.4|5
1721347840000|2024-07-19 00:10:40|182719|182589|182723.8|182593.8|182723.8|182593.8|182719|182589|7
1721347850000|2024-07-19 00:10:50|182720|182590|182720.5|182590.5|182720.5|182590.5|182719.7|182589.7|3
1721347860000|2024-07-19 00:11:00|182721.3|182591.3|182721.1|182591.1|182721.3|182591.3|182720|182590|3
1721347870000|2024-07-19 00:11:10|182721.9|182591.9|182722.9|182592.9|182722.9|182592.9|182721.9|182591.9|2
1721347880000|2024-07-19 00:11:20|182745.5|182615.5|182749.6|182619.6|182749.6|182619.6|182727.9|182597.9|10
1721347890000|2024-07-19 00:11:30|182749.1|182619.1|182749|182619|182749.1|182619.1|182749|182619|2
1721347900000|2024-07-19 00:11:40|182748.8|182618.8|182748.7|182618.7|182749.2|182619.2|182748.7|182618.7|3
1721347910000|2024-07-19 00:11:50|182748.6|182618.6|182765|182635|182765.6|182635.6|182748.6|182618.6|4
1721347920000|2024-07-19 00:12:00|182764.7|182634.7|182749.8|182619.8|182767.9|182637.9|182749.8|182619.8|8
1721347930000|2024-07-19 00:12:10|182746.5|182616.5|182746.5|182616.5|182751.9|182621.9|182746.4|182616.4|4
1721347940000|2024-07-19 00:12:20|182743.1|182613.1|182743.1|182613.1|182743.1|182613.1|182743.1|182613.1|1
1721347950000|2024-07-19 00:12:30|182750.1|182620.1|182742.6|182612.6|182750.1|182620.1|182742.6|182612.6|2
1721347960000|2024-07-19 00:12:40|182746.2|182616.2|182745.8|182615.8|182746.4|182616.4|182745.6|182615.6|6
1721347970000|2024-07-19 00:12:50|182752|182622|182744.3|182614.3|182752|182622|182744.3|182614.3|3
1721347980000|2024-07-19 00:13:00|182747.4|182617.4|182747.4|182617.4|182747.4|182617.4|182747.4|182617.4|1
1721347990000|2024-07-19 00:13:10|182744.3|182614.3|182744.3|182614.3|182744.3|182614.3|182744.3|182614.3|1
1721348000000|2024-07-19 00:13:20|182747.8|182617.8|182747.8|182617.8|182747.8|182617.8|182747.8|182617.8|1
1721348020000|2024-07-19 00:13:40|182746.9|182616.9|182780.9|182650.9|182780.9|182650.9|182746.9|182616.9|4
1721348030000|2024-07-19 00:13:50|182744.2|182614.2|182744.1|182614.1|182744.2|182614.2|182744.1|182614.1|4
1721348040000|2024-07-19 00:14:00|182721|182591|182722.3|182592.3|182722.4|182592.4|182721|182591|10
1721348050000|2024-07-19 00:14:10|182722.2|182592.2|182722.4|182592.4|182722.4|182592.4|182722.2|182592.2|4
1721348060000|2024-07-19 00:14:20|182722.6|182592.6|182722.9|182592.9|182722.9|182592.9|182722.6|182592.6|3
1721348070000|2024-07-19 00:14:30|182718.7|182588.7|182718.1|182588.1|182718.7|182588.7|182718.1|182588.1|2
1721348080000|2024-07-19 00:14:40|182719.1|182589.1|182718.2|182588.2|182719.1|182589.1|182718.2|182588.2|2
1721348090000|2024-07-19 00:14:50|182717.4|182587.4|182720.7|182590.7|182750.5|182620.5|182717.4|182587.4|4
1721348100000|2024-07-19 00:15:00|182724.2|182594.2|182728|182598|182728.2|182598.2|182724.2|182594.2|10
1721348110000|2024-07-19 00:15:10|182728.2|182598.2|182724.3|182594.3|182728.4|182598.4|182724.2|182594.2|7
1721348120000|2024-07-19 00:15:20|182724.2|182594.2|182742.9|182612.9|182742.9|182612.9|182724.2|182594.2|4
1721348130000|2024-07-19 00:15:30|182752.3|182622.3|182752.9|182622.9|182754.8|182624.8|182743.9|182613.9|10
1721348140000|2024-07-19 00:15:40|182753|182623|182740.3|182610.3|182754.5|182624.5|182739.7|182609.7|9
1721348150000|2024-07-19 00:15:50|182723.8|182593.8|182723.8|182593.8|182730.8|182600.8|182721|182591|4
1721348170000|2024-07-19 00:16:10|182721|182591|182724|182594|182730.8|182600.8|182721|182591|4
1721348180000|2024-07-19 00:16:20|182740.9|182610.9|182740.9|182610.9|182740.9|182610.9|182740.9|182610.9|1
1721348190000|2024-07-19 00:16:30|182750.1|182620.1|182750.1|182620.1|182750.1|182620.1|182750.1|182620.1|1
1721348200000|2024-07-19 00:16:40|182749.2|182619.2|182722.3|182592.3|182750.8|182620.8|182722.3|182592.3|4
1721348210000|2024-07-19 00:16:50|182722|182592|182722|182592|182722.3|182592.3|182722|182592|3
1721348220000|2024-07-19 00:17:00|182721.8|182591.8|182721.6|182591.6|182721.8|182591.8|182721.6|182591.6|2
1721348230000|2024-07-19 00:17:10|182721.8|182591.8|182721.8|182591.8|182722.1|182592.1|182721.8|182591.8|3
1721348240000|2024-07-19 00:17:20|182720.5|182590.5|182719.5|182589.5|182720.5|182590.5|182719.5|182589.5|2
1721348260000|2024-07-19 00:17:40|182720.3|182590.3|182720.9|182590.9|182720.9|182590.9|182720.3|182590.3|3
1721348270000|2024-07-19 00:17:50|182720.6|182590.6|182720.9|182590.9|182720.9|182590.9|182720.6|182590.6|2
1721348280000|2024-07-19 00:18:00|182723.8|182593.8|182723.8|182593.8|182724|182594|182723.8|182593.8|3
1721348290000|2024-07-19 00:18:10|182741.1|182611.1|182742.4|182612.4|182742.4|182612.4|182741.1|182611.1|3
1721348300000|2024-07-19 00:18:20|182741.9|182611.9|182750.2|182620.2|182750.2|182620.2|182741.3|182611.3|3
1721348310000|2024-07-19 00:18:30|182751.2|182621.2|182722.3|182592.3|182751.2|182621.2|182721.1|182591.1|5
1721348320000|2024-07-19 00:18:40|182722.1|182592.1|182722|182592|182722.6|182592.6|182722|182592|5
1721348330000|2024-07-19 00:18:50|182721.7|182591.7|182721.7|182591.7|182721.7|182591.7|182721.7|182591.7|1
1721348340000|2024-07-19 00:19:00|182724.3|182594.3|182750.5|182620.5|182750.5|182620.5|182724.3|182594.3|3
1721348350000|2024-07-19 00:19:10|182749.7|182619.7|182750.4|182620.4|182750.4|182620.4|182749.7|182619.7|2
1721348360000|2024-07-19 00:19:20|182749.2|182619.2|182747.3|182617.3|182749.2|182619.2|182742.8|182612.8|4
1721348370000|2024-07-19 00:19:30|182747.9|182617.9|182726.8|182596.8|182747.9|182617.9|182726.7|182596.7|6
1721348380000|2024-07-19 00:19:40|182727|182597|182726.9|182596.9|182727|182597|182726.7|182596.7|3
1721348390000|2024-07-19 00:19:50|182727.1|182597.1|182725|182595|182727.1|182597.1|182725|182595|3
1721348400000|2024-07-19 00:20:00|182742.6|182612.6|182750.7|182620.7|182750.7|182620.7|182740.2|182610.2|6
1721348410000|2024-07-19 00:20:10|182751.4|182621.4|182752.6|182622.6|182752.6|182622.6|182751.4|182621.4|4
1721348420000|2024-07-19 00:20:20|182731.9|182601.9|182731.3|182601.3|182731.9|182601.9|182731.3|182601.3|3
1721348430000|2024-07-19 00:20:30|182721.3|182591.3|182721|182591|182721.3|182591.3|182721|182591|2
1721348440000|2024-07-19 00:20:40|182721.3|182591.3|182721.3|182591.3|182721.3|182591.3|182721.3|182591.3|1
1721348450000|2024-07-19 00:20:50|182722.1|182592.1|182722.1|182592.1|182722.1|182592.1|182722.1|182592.1|1
1721348460000|2024-07-19 00:21:00|182753.1|182623.1|182753.6|182623.6|182754|182624|182752.2|182622.2|5
1721348470000|2024-07-19 00:21:10|182754|182624|182754|182624|182754|182624|182754|182624|1
1721348480000|2024-07-19 00:21:20|182733|182603|182722.5|182592.5|182733|182603|182722.5|182592.5|3
1721348490000|2024-07-19 00:21:30|182722.2|182592.2|182722.4|182592.4|182722.4|182592.4|182722.2|182592.2|2
1721348500000|2024-07-19 00:21:40|182722.8|182592.8|182722.8|182592.8|182722.8|182592.8|182722.8|182592.8|1
1721348510000|2024-07-19 00:21:50|182723|182593|182723.4|182593.4|182723.4|182593.4|182722.8|182592.8|3
1721348520000|2024-07-19 00:22:00|182722.9|182592.9|182722.9|182592.9|182722.9|182592.9|182722.9|182592.9|1
1721348530000|2024-07-19 00:22:10|182722.4|182592.4|182722.1|182592.1|182722.4|182592.4|182722.1|182592.1|3
1721348540000|2024-07-19 00:22:20|182722.3|182592.3|182722.3|182592.3|182722.3|182592.3|182722.3|182592.3|1
1721348550000|2024-07-19 00:22:30|182722.4|182592.4|182722.4|182592.4|182722.4|182592.4|182722.4|182592.4|1
1721348570000|2024-07-19 00:22:50|182722.7|182592.7|182722.5|182592.5|182722.7|182592.7|182722.1|182592.1|5
1721348580000|2024-07-19 00:23:00|182753.1|182623.1|182752.1|182622.1|182753.1|182623.1|182752.1|182622.1|4
1721348590000|2024-07-19 00:23:10|182752.2|182622.2|182721.2|182591.2|182752.2|182622.2|182721.2|182591.2|2
1721348600000|2024-07-19 00:23:20|182721.3|182591.3|182721.3|182591.3|182721.3|182591.3|182721.3|182591.3|1
1721348610000|2024-07-19 00:23:30|182721.2|182591.2|182721.2|182591.2|182721.2|182591.2|182721.2|182591.2|1
1721348630000|2024-07-19 00:23:50|182721.4|182591.4|182721.5|182591.5|182721.5|182591.5|182721.4|182591.4|2
1721348640000|2024-07-19 00:24:00|182752.6|182622.6|182722.1|182592.1|182755.6|182625.6|182722.1|182592.1|3
1721348650000|2024-07-19 00:24:10|182722.2|182592.2|182732.6|182602.6|182732.6|182602.6|182722.2|182592.2|2
1721348660000|2024-07-19 00:24:20|182732.7|182602.7|182732.7|182602.7|182732.7|182602.7|182724.7|182594.7|5
1721348670000|2024-07-19 00:24:30|182722.3|182592.3|182724.7|182594.7|182724.7|182594.7|182722.3|182592.3|2
1721348680000|2024-07-19 00:24:40|182724.5|182594.5|182725.1|182595.1|182725.1|182595.1|182724.5|182594.5|2
1721348690000|2024-07-19 00:24:50|182725.3|182595.3|182725.3|182595.3|182725.3|182595.3|182725.3|182595.3|1
1721348700000|2024-07-19 00:25:00|182756.6|182626.6|182734.2|182604.2|182756.7|182626.7|182734.2|182604.2|3
1721348710000|2024-07-19 00:25:10|182734.1|182604.1|182734.1|182604.1|182734.1|182604.1|182724|182594|4
1721348720000|2024-07-19 00:25:20|182734|182604|182734.1|182604.1|182734.1|182604.1|182734|182604|2
1721348730000|2024-07-19 00:25:30|182724|182594|182726.1|182596.1|182726.3|182596.3|182723.9|182593.9|5
1721348740000|2024-07-19 00:25:40|182725.9|182595.9|182717.5|182587.5|182725.9|182595.9|182717.4|182587.4|3
1721348750000|2024-07-19 00:25:50|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|1
1721348760000|2024-07-19 00:26:00|182729|182599|182737.5|182607.5|182737.5|182607.5|182729|182599|4
1721348770000|2024-07-19 00:26:10|182737.4|182607.4|182731|182601|182737.4|182607.4|182731|182601|4
1721348790000|2024-07-19 00:26:30|182720.2|182590.2|182720.4|182590.4|182720.4|182590.4|182720.1|182590.1|5
1721348800000|2024-07-19 00:26:40|182720.6|182590.6|182724.3|182594.3|182724.3|182594.3|182720.5|182590.5|3
1721348810000|2024-07-19 00:26:50|182724.4|182594.4|182724.4|182594.4|182724.4|182594.4|182724.4|182594.4|1
1721348820000|2024-07-19 00:27:00|182756.9|182626.9|182757|182627|182757|182627|182756.9|182626.9|4
1721348830000|2024-07-19 00:27:10|182756.9|182626.9|182733.8|182603.8|182756.9|182626.9|182733.8|182603.8|2
1721348850000|2024-07-19 00:27:30|182723.6|182593.6|182723.8|182593.8|182723.8|182593.8|182723.6|182593.6|2
1721348860000|2024-07-19 00:27:40|182723.7|182593.7|182726.4|182596.4|182726.8|182596.8|182723.7|182593.7|3
1721348870000|2024-07-19 00:27:50|182726.6|182596.6|182726.6|182596.6|182726.6|182596.6|182726.6|182596.6|1
1721348880000|2024-07-19 00:28:00|182757.2|182627.2|182724.7|182594.7|182757.2|182627.2|182724.7|182594.7|8
1721348890000|2024-07-19 00:28:10|182723|182593|182731.2|182601.2|182731.4|182601.4|182723|182593|3
1721348900000|2024-07-19 00:28:20|182724.6|182594.6|182724.6|182594.6|182731.2|182601.2|182724.6|182594.6|3
1721348910000|2024-07-19 00:28:30|182722.8|182592.8|182726.9|182596.9|182726.9|182596.9|182722.7|182592.7|3
1721348920000|2024-07-19 00:28:40|182727|182597|182727|182597|182727|182597|182727|182597|1
1721348930000|2024-07-19 00:28:50|182726.8|182596.8|182726.8|182596.8|182726.8|182596.8|182726.8|182596.8|1
1721348940000|2024-07-19 00:29:00|182741.9|182611.9|182725.1|182595.1|182741.9|182611.9|182725|182595|5
1721348950000|2024-07-19 00:29:10|182725.2|182595.2|182725.2|182595.2|182725.2|182595.2|182725.2|182595.2|1
1721348970000|2024-07-19 00:29:30|182723.6|182593.6|182727.9|182597.9|182727.9|182597.9|182723.6|182593.6|2
1721348980000|2024-07-19 00:29:40|182727.1|182597.1|182712.1|182582.1|182738.7|182608.7|182712.1|182582.1|13
1721348990000|2024-07-19 00:29:50|182714.1|182584.1|182763.2|182551.7|182770.7|182605.7|182710.4|182536.9|21
1721349000000|2024-07-19 00:30:00|182767.4|182567.3|182728.3|182598.3|182777.7|182599.3|182728.3|182567.3|4
1721349020000|2024-07-19 00:30:20|182727.8|182597.8|182729.2|182599.2|182729.2|182599.2|182727.8|182597.8|2
1721349030000|2024-07-19 00:30:30|182744.5|182614.5|182744.5|182614.5|182744.5|182614.5|182744.5|182614.5|1
1721349050000|2024-07-19 00:30:50|182723.7|182593.7|182723.7|182593.7|182723.7|182593.7|182723.7|182593.7|1
1721349060000|2024-07-19 00:31:00|182720|182590|182720|182590|182720|182590|182720|182590|1
1721349080000|2024-07-19 00:31:20|182723.7|182593.7|182744.5|182614.5|182744.5|182614.5|182723.7|182593.7|2
1721349110000|2024-07-19 00:31:50|182722.8|182592.8|182718.8|182588.8|182722.8|182592.8|182718.6|182588.6|3
1721349120000|2024-07-19 00:32:00|182719.1|182589.1|182719.1|182589.1|182719.1|182589.1|182719.1|182589.1|1
1721349140000|2024-07-19 00:32:20|182745.5|182615.5|182744.8|182614.8|182745.5|182615.5|182744.8|182614.8|3
1721349150000|2024-07-19 00:32:30|182743.3|182613.3|182743.3|182613.3|182743.3|182613.3|182743.3|182613.3|1
1721349160000|2024-07-19 00:32:40|182722|182592|182722|182592|182722|182592|182722|182592|1
1721349170000|2024-07-19 00:32:50|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|1
1721349180000|2024-07-19 00:33:00|182718.3|182588.3|182718.3|182588.3|182718.3|182588.3|182718.3|182588.3|1
1721349190000|2024-07-19 00:33:10|182718.1|182588.1|182728.8|182598.8|182728.8|182598.8|182718.1|182588.1|3
1721349210000|2024-07-19 00:33:30|182733.3|182603.3|182736.7|182606.7|182737.4|182607.4|182733.3|182603.3|6
1721349220000|2024-07-19 00:33:40|182719.1|182589.1|182719.1|182589.1|182719.1|182589.1|182719.1|182589.1|1
1721349250000|2024-07-19 00:34:10|182716.8|182586.8|182725.2|182595.2|182725.2|182595.2|182716.8|182586.8|2
1721349260000|2024-07-19 00:34:20|182736.7|182606.7|182736.7|182606.7|182736.7|182606.7|182736.7|182606.7|1
1721349270000|2024-07-19 00:34:30|182737.3|182607.3|182717.6|182587.6|182737.3|182607.3|182717.6|182587.6|3
1721349290000|2024-07-19 00:34:50|182714.5|182584.5|182714.5|182584.5|182714.5|182584.5|182714.5|182584.5|1
1721349300000|2024-07-19 00:35:00|182724.5|182594.5|182724.5|182594.5|182724.5|182594.5|182724.5|182594.5|1
1721349320000|2024-07-19 00:35:20|182737.2|182607.2|182737.3|182607.3|182737.3|182607.3|182737.2|182607.2|2
1721349330000|2024-07-19 00:35:30|182717.8|182587.8|182714.4|182584.4|182717.8|182587.8|182714.4|182584.4|4
1721349340000|2024-07-19 00:35:40|182714.7|182584.7|182716.6|182586.6|182716.6|182586.6|182714.7|182584.7|2
1721349350000|2024-07-19 00:35:50|182716.8|182586.8|182716.7|182586.7|182716.8|182586.8|182716.5|182586.5|3
1721349360000|2024-07-19 00:36:00|182716.3|182586.3|182736.1|182606.1|182736.1|182606.1|182716.3|182586.3|3
1721349370000|2024-07-19 00:36:10|182746.6|182616.6|182746.4|182616.4|182746.6|182616.6|182744.9|182614.9|3
1721349380000|2024-07-19 00:36:20|182735.9|182605.9|182717.8|182587.8|182735.9|182605.9|182717.8|182587.8|2
1721349400000|2024-07-19 00:36:40|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|182717.5|182587.5|3
1721349410000|2024-07-19 00:36:50|182716.1|182586.1|182716.1|182586.1|182716.1|182586.1|182716.1|182586.1|1
1721349420000|2024-07-19 00:37:00|182724.9|182594.9|182724.9|182594.9|182724.9|182594.9|182724.9|182594.9|1
1721349440000|2024-07-19 00:37:20|182715.6|182585.6|182715.6|182585.6|182715.6|182585.6|182715.6|182585.6|1
1721349460000|2024-07-19 00:37:40|182715.8|182585.8|182717.3|182587.3|182717.4|182587.4|182715.8|182585.8|3
1721349470000|2024-07-19 00:37:50|182715.8|182585.8|182725|182595|182725|182595|182715.8|182585.8|2
1721349490000|2024-07-19 00:38:10|182715.9|182585.9|182715.9|182585.9|182715.9|182585.9|182715.9|182585.9|1
1721349500000|2024-07-19 00:38:20|182721.9|182591.9|182721.9|182591.9|182721.9|182591.9|182721.9|182591.9|1
1721349510000|2024-07-19 00:38:30|182722.4|182592.4|182722.4|182592.4|182722.4|182592.4|182722.4|182592.4|1
1721349520000|2024-07-19 00:38:40|182744.5|182614.5|182744.7|182614.7|182744.7|182614.7|182744.5|182614.5|2
1721349550000|2024-07-19 00:39:10|182716.6|182586.6|182716.4|182586.4|182716.6|182586.6|182715.8|182585.8|5
1721349580000|2024-07-19 00:39:40|182726.1|182596.1|182726.1|182596.1|182726.1|182596.1|182726.1|182596.1|1
1721349590000|2024-07-19 00:39:50|182726.8|182596.8|182726.8|182596.8|182726.8|182596.8|182726.8|182596.8|1
1721349600000|2024-07-19 00:40:00|182716.9|182586.9|182716.9|182586.9|182717.2|182587.2|182716.9|182586.9|3
1721349630000|2024-07-19 00:40:30|182716.6|182586.6|182744.1|182614.1|182744.2|182614.2|182716.6|182586.6|3
1721349660000|2024-07-19 00:41:00|182716.8|182586.8|182716.8|182586.8|182716.8|182586.8|182716.8|182586.8|1
1721349680000|2024-07-19 00:41:20|182717.1|182587.1|182722.8|182592.8|182723|182593|182717.1|182587.1|4
1721349690000|2024-07-19 00:41:30|182744.2|182614.2|182744.7|182614.7|182744.7|182614.7|182744.2|182614.2|2
1721349710000|2024-07-19 00:41:50|182716.8|182586.8|182716.8|182586.8|182716.8|182586.8|182716.8|182586.8|1
1721349740000|2024-07-19 00:42:20|182726.9|182596.9|182726.9|182596.9|182726.9|182596.9|182726.9|182596.9|1
1721349750000|2024-07-19 00:42:30|182727|182597|182727|182597|182727|182597|182727|182597|1
1721349760000|2024-07-19 00:42:40|182736.7|182606.7|182736.7|182606.7|182736.7|182606.7|182736.7|182606.7|1
1721349770000|2024-07-19 00:42:50|182717.5|182587.5|182717.5|182587.5|182717.5|182587.5|182717.5|182587.5|1
1721349800000|2024-07-19 00:43:20|182727.4|182597.4|182727.4|182597.4|182727.4|182597.4|182727.4|182597.4|1
1721349820000|2024-07-19 00:43:40|182717.3|182587.3|182717.3|182587.3|182717.3|182587.3|182717.3|182587.3|1
1721349850000|2024-07-19 00:44:10|182727.3|182597.3|182727.3|182597.3|182727.3|182597.3|182727.3|182597.3|1
1721349860000|2024-07-19 00:44:20|182736.7|182606.7|182736.7|182606.7|182736.7|182606.7|182736.7|182606.7|1
1721349880000|2024-07-19 00:44:40|182718.5|182588.5|182717.4|182587.4|182718.5|182588.5|182717.4|182587.4|2
1721349890000|2024-07-19 00:44:50|182718.5|182588.5|182717.4|182587.4|182718.5|182588.5|182717.4|182587.4|2
1721349900000|2024-07-19 00:45:00|182716.8|182586.8|182717|182587|182717|182587|182716.6|182586.6|3
1721349910000|2024-07-19 00:45:10|182716.6|182586.6|182725.1|182595.1|182725.1|182595.1|182716.6|182586.6|2
1721349920000|2024-07-19 00:45:20|182725.8|182595.8|182735.7|182605.7|182735.7|182605.7|182725.8|182595.8|2
1721349930000|2024-07-19 00:45:30|182718.8|182588.8|182719|182589|182719|182589|182718.8|182588.8|3
1721349950000|2024-07-19 00:45:50|182718.2|182588.2|182718.2|182588.2|182718.2|182588.2|182718.2|182588.2|1
1721349960000|2024-07-19 00:46:00|182727.4|182597.4|182726.6|182596.6|182727.4|182597.4|182726.6|182596.6|2
1721349970000|2024-07-19 00:46:10|182727.2|182597.2|182727.2|182597.2|182727.2|182597.2|182727.2|182597.2|1
1721349990000|2024-07-19 00:46:30|182718.6|182588.6|182718.6|182588.6|182718.6|182588.6|182718.6|182588.6|1
1721350000000|2024-07-19 00:46:40|182718.5|182588.5|182718.5|182588.5|182718.5|182588.5|182718.5|182588.5|1
1721350010000|2024-07-19 00:46:50|182718.6|182588.6|182718.6|182588.6|182718.6|182588.6|182718.6|182588.6|1
1721350020000|2024-07-19 00:47:00|182727.5|182597.5|182727.5|182597.5|182727.5|182597.5|182727.5|182597.5|1
1721350040000|2024-07-19 00:47:20|182736.2|182606.2|182718.1|182588.1|182736.2|182606.2|182718.1|182588.1|2
1721350070000|2024-07-19 00:47:50|182716.9|182586.9|182726.4|182596.4|182726.4|182596.4|182716.9|182586.9|2
1721350090000|2024-07-19 00:48:10|182726.3|182596.3|182726.3|182596.3|182726.3|182596.3|182726.3|182596.3|1
1721350100000|2024-07-19 00:48:20|182716.8|182586.8|182718.1|182588.1|182718.1|182588.1|182716.8|182586.8|2
1721350110000|2024-07-19 00:48:30|182723.6|182593.6|182716.8|182586.8|182723.6|182593.6|182716.8|182586.8|2
1721350130000|2024-07-19 00:48:50|182744.4|182614.4|182744.4|182614.4|182744.4|182614.4|182744.4|182614.4|1
1721350150000|2024-07-19 00:49:10|182716.9|182586.9|182716.9|182586.9|182716.9|182586.9|182716.9|182586.9|1
1721350160000|2024-07-19 00:49:20|182718.1|182588.1|182718.1|182588.1|182718.1|182588.1|182718.1|182588.1|1
1721350180000|2024-07-19 00:49:40|182736.2|182606.2|182736.2|182606.2|182736.2|182606.2|182736.2|182606.2|1
1721350190000|2024-07-19 00:49:50|182746.7|182616.7|182746.7|182616.7|182746.7|182616.7|182746.7|182616.7|1
1721350200000|2024-07-19 00:50:00|182748.2|182618.2|182717.6|182587.6|182748.2|182618.2|182717.6|182587.6|4
1721350210000|2024-07-19 00:50:10|182717.9|182587.9|182716.2|182586.2|182717.9|182587.9|182716.2|182586.2|5
1721350230000|2024-07-19 00:50:30|182727.6|182597.6|182727.6|182597.6|182727.6|182597.6|182727.6|182597.6|1
1721350240000|2024-07-19 00:50:40|182721.7|182591.7|182718.4|182588.4|182722|182592|182716.3|182586.3|6
1721350250000|2024-07-19 00:50:50|182723.7|182593.7|182718.5|182588.5|182723.7|182593.7|182718.5|182588.5|2
1721350260000|2024-07-19 00:51:00|182718.6|182588.6|182717.4|182587.4|182723.1|182593.1|182713|182583|5
1721350270000|2024-07-19 00:51:10|182717.1|182587.1|182716.9|182586.9|182725.1|182595.1|182716.9|182586.9|6
1721350290000|2024-07-19 00:51:30|182717.2|182587.2|182723.5|182593.5|182728.7|182598.7|182717.2|182587.2|5
1721350300000|2024-07-19 00:51:40|182721.5|182591.5|182718.3|182588.3|182723.9|182593.9|182718.3|182588.3|4
1721350310000|2024-07-19 00:51:50|182719.9|182589.9|182719.9|182589.9|182719.9|182589.9|182719.9|182589.9|1
1721350320000|2024-07-19 00:52:00|182719.6|182589.6|182719.8|182589.8|182719.8|182589.8|182719.6|182589.6|2
1721350340000|2024-07-19 00:52:20|182734.8|182604.8|182734.3|182604.3|182734.8|182604.8|182734.3|182604.3|2
1721350360000|2024-07-19 00:52:40|182718.2|182588.2|182718.7|182588.7|182723.8|182593.8|182718.2|182588.2|3
1721350370000|2024-07-19 00:52:50|182724.3|182594.3|182717.5|182587.5|182725.1|182595.1|182716.9|182586.9|6
1721350390000|2024-07-19 00:53:10|182717.2|182587.2|182717.2|182587.2|182717.2|182587.2|182717.2|182587.2|1
1721350400000|2024-07-19 00:53:20|182718.8|182588.8|182719|182589|182719|182589|182718.8|182588.8|2
1721350410000|2024-07-19 00:53:30|182734.8|182604.8|182734.8|182604.8|182734.8|182604.8|182734.8|182604.8|1
1721350430000|2024-07-19 00:53:50|182717.6|182587.6|182717.8|182587.8|182718.7|182588.7|182717.6|182587.6|3
1721350440000|2024-07-19 00:54:00|182715.4|182585.4|182715.4|182585.4|182715.4|182585.4|182715.4|182585.4|1
1721350460000|2024-07-19 00:54:20|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|1
1721350470000|2024-07-19 00:54:30|182717.4|182587.4|182723.9|182593.9|182724|182594|182717.4|182587.4|4
1721350480000|2024-07-19 00:54:40|182723.5|182593.5|182723.5|182593.5|182723.5|182593.5|182723.5|182593.5|1
1721350490000|2024-07-19 00:54:50|182717.3|182587.3|182715.3|182585.3|182717.5|182587.5|182715.3|182585.3|3
1721350510000|2024-07-19 00:55:10|182715.1|182585.1|182713.3|182583.3|182723|182593|182713.3|182583.3|4
1721350520000|2024-07-19 00:55:20|182713.7|182583.7|182724.9|182594.9|182724.9|182594.9|182713.7|182583.7|4
1721350530000|2024-07-19 00:55:30|182719.4|182589.4|182715.4|182585.4|182721.7|182591.7|182715.4|182585.4|3
1721350550000|2024-07-19 00:55:50|182720.9|182590.9|182726.2|182596.2|182726.2|182596.2|182720.9|182590.9|3
1721350570000|2024-07-19 00:56:10|182716.7|182586.7|182721.7|182591.7|182727.1|182597.1|182716.7|182586.7|3
1721350580000|2024-07-19 00:56:20|182727.1|182597.1|182719.5|182589.5|182727.1|182597.1|182719.5|182589.5|3
1721350600000|2024-07-19 00:56:40|182719.8|182589.8|182775.4|182645.4|182775.4|182645.4|182719.8|182589.8|8
1721350610000|2024-07-19 00:56:50|182776.5|182646.5|182816.2|182686.2|182817.3|182687.3|182776.5|182646.5|8
1721350620000|2024-07-19 00:57:00|182818.2|182688.2|182827.2|182697.2|182827.7|182697.7|182817.6|182687.6|9
1721350630000|2024-07-19 00:57:10|182828|182698|182828|182698|182828|182698|182828|182698|1
1721350650000|2024-07-19 00:57:30|182805.7|182675.7|182808|182718|182808|182718|182805.7|182675.7|2
1721350670000|2024-07-19 00:57:50|182823.8|182693.8|182831|182701|182831|182701|182823.8|182693.8|2
1721350680000|2024-07-19 00:58:00|182830.9|182700.9|182830.9|182700.9|182830.9|182700.9|182830.9|182700.9|1
1721350690000|2024-07-19 00:58:10|182824.7|182694.7|182822.9|182692.9|182824.7|182694.7|182822.9|182692.9|3
1721350700000|2024-07-19 00:58:20|182822.6|182692.6|182793.3|182663.3|182825.4|182695.4|182792.9|182662.9|5
1721350710000|2024-07-19 00:58:30|182800.1|182670.1|182806.9|182676.9|182810.4|182680.4|182797.6|182667.6|6
1721350730000|2024-07-19 00:58:50|182807.6|182677.6|182807.6|182677.6|182807.6|182677.6|182807.6|182677.6|1
1721350740000|2024-07-19 00:59:00|182808.6|182678.6|182808.6|182678.6|182808.6|182678.6|182808.6|182678.6|1
1721350750000|2024-07-19 00:59:10|182807.3|182677.3|182809.2|182679.2|182809.2|182679.2|182807.2|182677.2|4
1721350760000|2024-07-19 00:59:20|182808.2|182678.2|182807.9|182677.9|182808.2|182678.2|182807.9|182677.9|2
1721350770000|2024-07-19 00:59:30|182807|182677|182807|182677|182807.9|182677.9|182807|182677|3
1721350780000|2024-07-19 00:59:40|182808|182678|182808|182678|182808|182678|182808|182678|1
1721350790000|2024-07-19 00:59:50|182809.3|182679.3|182809.3|182679.3|182809.3|182679.3|182809.3|182679.3|1
1721350800000|2024-07-19 01:00:00|182809.9|182679.9|182811.7|182681.7|182812.9|182682.9|182809.9|182679.9|3
1721350820000|2024-07-19 01:00:20|182810.5|182680.5|182810.5|182680.5|182810.5|182680.5|182810.5|182680.5|1
1721350850000|2024-07-19 01:00:50|182812.8|182682.8|182814.3|182684.3|182814.3|182684.3|182812.4|182682.4|4
1721350860000|2024-07-19 01:01:00|182813.7|182683.7|182812.1|182682.1|182813.7|182683.7|182812.1|182682.1|3
1721350870000|2024-07-19 01:01:10|182810.2|182680.2|182810.2|182680.2|182810.2|182680.2|182810.2|182680.2|1
1721350910000|2024-07-19 01:01:50|182812.1|182682.1|182811|182681|182812.1|182682.1|182811|182681|2
1721350930000|2024-07-19 01:02:10|182810.3|182680.3|182810.4|182680.4|182810.4|182680.4|182810.3|182680.3|2
1721350940000|2024-07-19 01:02:20|182809.8|182679.8|182809.8|182679.8|182809.8|182679.8|182809.8|182679.8|1
1721350950000|2024-07-19 01:02:30|182807.5|182677.5|182803.5|182673.5|182808.5|182678.5|182803.5|182673.5|3
1721350960000|2024-07-19 01:02:40|182793|182663|182793|182663|182793|182663|182793|182663|1
1721350980000|2024-07-19 01:03:00|182810.5|182680.5|182810.5|182680.5|182810.5|182680.5|182810.5|182680.5|1
1721351000000|2024-07-19 01:03:20|182803.8|182673.8|182803.8|182673.8|182803.8|182673.8|182803.8|182673.8|1
1721351020000|2024-07-19 01:03:40|182793|182663|182793|182663|182793|182663|182793|182663|1
1721351040000|2024-07-19 01:04:00|182810|182680|182810.8|182680.8|182810.8|182680.8|182810|182680|2
1721351060000|2024-07-19 01:04:20|182804|182674|182804|182674|182804|182674|182804|182674|1
1721351070000|2024-07-19 01:04:30|182793|182663|182793|182663|182793|182663|182793|182663|1
1721351090000|2024-07-19 01:04:50|182804.2|182674.2|182804.2|182674.2|182804.2|182674.2|182804.2|182674.2|1
1721351100000|2024-07-19 01:05:00|182811|182681|182831.1|182701.1|182831.1|182701.1|182811|182681|5
1721351110000|2024-07-19 01:05:10|182819.1|182689.1|182833.7|182703.7|182833.7|182703.7|182819.1|182689.1|4
1721351120000|2024-07-19 01:05:20|182828.2|182698.2|182817.7|182687.7|182828.2|182698.2|182817.7|182687.7|3
1721351130000|2024-07-19 01:05:30|182808.1|182678.1|182823.8|182693.8|182823.8|182730.2|182808.1|182678.1|5
1721351140000|2024-07-19 01:05:40|182823.9|182693.9|182823.9|182693.9|182823.9|182693.9|182823.3|182693.3|3
1721351150000|2024-07-19 01:05:50|182822.5|182692.5|182823.5|182693.5|182823.5|182693.5|182821|182691|3
1721351160000|2024-07-19 01:06:00|182805.1|182715.1|182810.1|182680.1|182818.3|182715.1|182802.2|182672.2|4
1721351170000|2024-07-19 01:06:10|182810|182680|182810|182680|182810|182680|182810|182680|1
1721351180000|2024-07-19 01:06:20|182809.9|182679.9|182807.8|182677.8|182820.6|182690.6|182806.7|182676.7|8
1721351190000|2024-07-19 01:06:30|182807.5|182677.5|182791.8|182661.8|182807.5|182677.5|182791.8|182661.8|6
1721351200000|2024-07-19 01:06:40|182791.4|182661.4|182791.8|182661.8|182791.8|182661.8|182791.4|182661.4|3
1721351210000|2024-07-19 01:06:50|182797.8|182667.8|182797.8|182667.8|182797.8|182667.8|182797.8|182667.8|1
1721351220000|2024-07-19 01:07:00|182797.9|182667.9|182797.9|182667.9|182797.9|182667.9|182797.9|182667.9|1
1721351230000|2024-07-19 01:07:10|182798|182668|182797.9|182667.9|182798|182668|182797.8|182667.8|4
1721351240000|2024-07-19 01:07:20|182797.8|182667.8|182791.8|182661.8|182797.9|182667.9|182791.8|182661.8|6
1721351250000|2024-07-19 01:07:30|182792|182662|182792|182662|182792|182662|182792|182662|1
1721351260000|2024-07-19 01:07:40|182810.9|182680.9|182812|182682|182812|182682|182810.9|182680.9|2
1721351270000|2024-07-19 01:07:50|182826.2|182696.2|182824.2|182694.2|182826.2|182696.2|182824.2|182694.2|6
1721351280000|2024-07-19 01:08:00|182797.4|182667.4|182797.4|182667.4|182797.4|182667.4|182797.4|182667.4|1
1721351290000|2024-07-19 01:08:10|182797.7|182667.7|182797.9|182667.9|182798|182668|182797.7|182667.7|4
1721351300000|2024-07-19 01:08:20|182797.7|182667.7|182791.7|182661.7|182797.7|182667.7|182791.7|182661.7|2
1721351310000|2024-07-19 01:08:30|182792|182662|182810|182680|182810|182680|182791.6|182661.6|4
1721351320000|2024-07-19 01:08:40|182810.2|182680.2|182825|182695|182825|182695|182810.1|182680.1|3
1721351330000|2024-07-19 01:08:50|182824.9|182694.9|182824.9|182694.9|182824.9|182694.9|182824.9|182694.9|1
1721351340000|2024-07-19 01:09:00|182825.1|182695.1|182797.8|182667.8|182825.1|182695.1|182797.7|182667.7|3
1721351350000|2024-07-19 01:09:10|182797.7|182667.7|182791.7|182661.7|182797.7|182667.7|182791.7|182661.7|2
1721351370000|2024-07-19 01:09:30|182810|182680|182810|182680|182810|182680|182810|182680|1
1721351380000|2024-07-19 01:09:40|182824.5|182694.5|182824.8|182694.8|182824.8|182694.8|182824.5|182694.5|2
1721351400000|2024-07-19 01:10:00|182824.7|182694.7|182824.7|182694.7|182824.7|182694.7|182824.7|182694.7|1
1721351410000|2024-07-19 01:10:10|182833.3|182703.3|182833.3|182703.3|182833.3|182703.3|182833.3|182703.3|1
1721351420000|2024-07-19 01:10:20|182833.4|182703.4|182833.4|182703.4|182833.4|182703.4|182833.4|182703.4|1
1721351430000|2024-07-19 01:10:30|182832.4|182702.4|182830.4|182700.4|182832.4|182702.4|182824.1|182694.1|5
1721351440000|2024-07-19 01:10:40|182831.9|182701.9|182831.1|182701.1|182831.9|182701.9|182831.1|182701.1|2
1721351450000|2024-07-19 01:10:50|182832.2|182702.2|182832.1|182702.1|182832.2|182702.2|182831.3|182701.3|5
1721351460000|2024-07-19 01:11:00|182832.2|182702.2|182791.9|182661.9|182832.2|182702.2|182791.9|182661.9|5
1721351480000|2024-07-19 01:11:20|182792|182662|182791.9|182661.9|182792|182662|182791.9|182661.9|2
1721351490000|2024-07-19 01:11:30|182797.7|182667.7|182825.1|182695.1|182825.1|182695.1|182797.7|182667.7|3
1721351500000|2024-07-19 01:11:40|182825|182695|182811.4|182681.4|182825.1|182695.1|182811.4|182681.4|3
1721351520000|2024-07-19 01:12:00|182811.3|182681.3|182803.3|182673.3|182811.3|182681.3|182803.3|182673.3|3
1721351530000|2024-07-19 01:12:10|182803.4|182673.4|182803.4|182673.4|182803.4|182673.4|182803.4|182673.4|1
1721351540000|2024-07-19 01:12:20|182791.9|182661.9|182791.9|182661.9|182791.9|182661.9|182791.9|182661.9|1
1721351560000|2024-07-19 01:12:40|182810.6|182680.6|182812.4|182682.4|182812.4|182682.4|182810.6|182680.6|3
1721351580000|2024-07-19 01:13:00|182804.2|182674.2|182804.2|182674.2|182804.2|182674.2|182804.2|182674.2|1
1721351600000|2024-07-19 01:13:20|182791.9|182661.9|182818.9|182688.9|182819.1|182689.1|182791.9|182661.9|8
1721351630000|2024-07-19 01:13:50|182826.6|182696.6|182826.6|182696.6|182826.6|182696.6|182826.6|182696.6|1
1721351640000|2024-07-19 01:14:00|182817.6|182687.6|182818.3|182688.3|182820.6|182690.6|182803.5|182673.5|6
1721351650000|2024-07-19 01:14:10|182817.6|182687.6|182810.5|182680.5|182819.8|182689.8|182792.4|182662.4|9
1721351660000|2024-07-19 01:14:20|182814.7|182684.7|182814.6|182684.6|182824.9|182694.9|182812.3|182682.3|8
1721351670000|2024-07-19 01:14:30|182814.7|182684.7|182814.7|182684.7|182814.7|182684.7|182814.7|182684.7|1
1721351680000|2024-07-19 01:14:40|182831.5|182701.5|182839.2|182709.2|182839.2|182709.2|182831.5|182701.5|3
1721351690000|2024-07-19 01:14:50|182840.4|182710.4|182840.4|182710.4|182840.5|182710.5|182840.4|182710.4|3
1721351700000|2024-07-19 01:15:00|182840.2|182710.2|182823.7|182693.7|182840.2|182710.2|182822.5|182692.5|7
1721351710000|2024-07-19 01:15:10|182808|182718|182808|182718|182808|182718|182808|182718|1
1721351730000|2024-07-19 01:15:30|182814.5|182684.5|182814.5|182684.5|182814.5|182684.5|182814.5|182684.5|1
1721351740000|2024-07-19 01:15:40|182814.4|182684.4|182825.1|182695.1|182825.2|182695.2|182813.9|182683.9|7
1721351750000|2024-07-19 01:15:50|182825.2|182695.2|182823.2|182693.2|182825.2|182695.2|182823.2|182693.2|2
1721351760000|2024-07-19 01:16:00|182824.4|182694.4|182822|182692|182824.4|182694.4|182822|182692|2
1721351770000|2024-07-19 01:16:10|182821.8|182691.8|182821.7|182691.7|182821.8|182691.8|182821.7|182691.7|2
1721351790000|2024-07-19 01:16:30|182815.5|182685.5|182833.4|182703.4|182833.4|182703.4|182815.5|182685.5|2
1721351800000|2024-07-19 01:16:40|182834.4|182704.4|182824.4|182694.4|182835.5|182705.5|182824.2|182694.2|7
1721351810000|2024-07-19 01:16:50|182824.2|182694.2|182824.8|182694.8|182829.2|182699.2|182824.2|182694.2|3
1721351820000|2024-07-19 01:17:00|182818.6|182688.6|182818.6|182688.6|182818.6|182688.6|182818.6|182688.6|1
1721351830000|2024-07-19 01:17:10|182818.4|182688.4|182890.9|182760.9|182890.9|182760.9|182818.3|182688.3|5
1721351860000|2024-07-19 01:17:40|182878.7|182748.7|182860.5|182730.5|182878.7|182748.7|182860.5|182730.5|10
1721351870000|2024-07-19 01:17:50|182860.7|182730.7|182860.8|182730.8|182861.2|182731.2|182860.2|182730.2|7
1721351880000|2024-07-19 01:18:00|182860.6|182730.6|182858|182728|182860.7|182730.7|182858|182728|5
1721351890000|2024-07-19 01:18:10|182857.7|182727.7|182844.5|182714.5|182857.7|182727.7|182844.5|182714.5|4
1721351900000|2024-07-19 01:18:20|182847.8|182717.8|182848.2|182718.2|182848.2|182718.2|182844.5|182714.5|5
1721351910000|2024-07-19 01:18:30|182844.6|182714.6|182865.7|182735.7|182866.5|182736.5|182844.6|182714.6|9
1721351920000|2024-07-19 01:18:40|182856.5|182726.5|182884.9|182754.9|182884.9|182754.9|182856.2|182726.2|10
1721351940000|2024-07-19 01:19:00|182884.5|182754.5|182882.1|182752.1|182890.4|182760.4|182882.1|182752.1|4
1721351950000|2024-07-19 01:19:10|182881.8|182751.8|182881.6|182751.6|182881.8|182751.8|182881.5|182751.5|3
1721351960000|2024-07-19 01:19:20|182879|182749|182879|182749|182879|182749|182879|182749|1
1721351970000|2024-07-19 01:19:30|182881.6|182751.6|182879|182749|182881.6|182751.6|182879|182749|2
1721351990000|2024-07-19 01:19:50|182894.9|182764.9|182893.9|182763.9|182896.6|182766.6|182893.8|182763.8|4
1721352000000|2024-07-19 01:20:00|182884.9|182754.9|182885.4|182755.4|182885.4|182755.4|182884.9|182754.9|2
1721352030000|2024-07-19 01:20:30|182895.4|182765.4|182895.4|182765.4|182895.4|182765.4|182895.4|182765.4|1
1721352050000|2024-07-19 01:20:50|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|1
1721352090000|2024-07-19 01:21:30|182900.4|182770.4|182900.4|182770.4|182900.4|182770.4|182900.4|182770.4|1
1721352110000|2024-07-19 01:21:50|182899.4|182769.4|182899.4|182769.4|182899.4|182769.4|182899.4|182769.4|1
1721352130000|2024-07-19 01:22:10|182899.3|182769.3|182899.3|182769.3|182899.3|182769.3|182899.3|182769.3|1
1721352140000|2024-07-19 01:22:20|182898.2|182768.2|182882.3|182752.3|182898.2|182768.2|182879.4|182749.4|11
1721352150000|2024-07-19 01:22:30|182882.6|182752.6|182893.6|182763.6|182893.6|182763.6|182882.6|182752.6|3
1721352170000|2024-07-19 01:22:50|182893.7|182763.7|182901.4|182771.4|182901.4|182771.4|182893.7|182763.7|2
1721352180000|2024-07-19 01:23:00|182902.2|182772.2|182902.3|182772.3|182902.3|182772.3|182902.2|182772.2|2
1721352190000|2024-07-19 01:23:10|182902.5|182772.5|182902.5|182772.5|182902.5|182772.5|182902.5|182772.5|1
1721352200000|2024-07-19 01:23:20|182899.8|182769.8|182899.8|182769.8|182899.8|182769.8|182899.8|182769.8|1
1721352210000|2024-07-19 01:23:30|182883.9|182753.9|182900.6|182770.6|182900.6|182770.6|182883.9|182753.9|2
1721352240000|2024-07-19 01:24:00|182900.5|182770.5|182900.5|182770.5|182900.5|182770.5|182900.5|182770.5|1
1721352260000|2024-07-19 01:24:20|182900.2|182770.2|182900.2|182770.2|182900.2|182770.2|182900.2|182770.2|1
1721352330000|2024-07-19 01:25:30|182900.1|182770.1|182900.1|182770.1|182900.1|182770.1|182900.1|182770.1|1
1721352340000|2024-07-19 01:25:40|182900.2|182770.2|182900.2|182770.2|182900.2|182770.2|182900.2|182770.2|1
1721352370000|2024-07-19 01:26:10|182885.3|182755.3|182885.3|182755.3|182885.3|182755.3|182885.3|182755.3|1
1721352410000|2024-07-19 01:26:50|182893|182763|182893|182763|182893|182763|182893|182763|1
1721352430000|2024-07-19 01:27:10|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|1
1721352460000|2024-07-19 01:27:40|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|1
1721352480000|2024-07-19 01:28:00|182885.3|182755.3|182885.3|182755.3|182885.3|182755.3|182885.3|182755.3|1
1721352510000|2024-07-19 01:28:30|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|1
1721352540000|2024-07-19 01:29:00|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|1
1721352570000|2024-07-19 01:29:30|182893.2|182763.2|182890.4|182760.4|182893.2|182763.2|182889.9|182759.9|5
1721352580000|2024-07-19 01:29:40|182889.4|182759.4|182892.6|182762.6|182892.6|182762.6|182889.4|182759.4|2
1721352590000|2024-07-19 01:29:50|182884.1|182754.1|182884.1|182754.1|182884.1|182754.1|182884.1|182754.1|1
1721352620000|2024-07-19 01:30:20|182883.7|182753.7|182891.8|182761.8|182891.8|182761.8|182883.7|182753.7|3
1721352630000|2024-07-19 01:30:30|182890.7|182760.7|182872.5|182742.5|182890.7|182760.7|182872.5|182742.5|6
1721352670000|2024-07-19 01:31:10|182875.2|182745.2|182876.9|182746.9|182880.9|182750.9|182871.4|182741.4|7
1721352680000|2024-07-19 01:31:20|182877.5|182747.5|182876.9|182746.9|182877.5|182747.5|182876.9|182746.9|3
1721352690000|2024-07-19 01:31:30|182877.7|182747.7|182877.1|182747.1|182877.7|182747.7|182877.1|182747.1|3
1721352700000|2024-07-19 01:31:40|182873.8|182743.8|182882.1|182752.1|182882.1|182752.1|182873.8|182743.8|3
1721352710000|2024-07-19 01:31:50|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|1
1721352720000|2024-07-19 01:32:00|182891.5|182761.5|182891.2|182761.2|182891.5|182761.5|182891.2|182761.2|2
1721352730000|2024-07-19 01:32:10|182877.7|182747.7|182877.8|182747.8|182877.8|182747.8|182877.7|182747.7|2
1721352740000|2024-07-19 01:32:20|182878.5|182748.5|182877.7|182747.7|182878.5|182748.5|182877.7|182747.7|4
1721352760000|2024-07-19 01:32:40|182885.7|182755.7|182885.7|182755.7|182885.7|182755.7|182885.7|182755.7|1
1721352770000|2024-07-19 01:32:50|182887.6|182757.6|182886.3|182756.3|182887.6|182757.6|182886.3|182756.3|2
1721352780000|2024-07-19 01:33:00|182887.4|182757.4|182879.9|182749.9|182903.6|182773.6|182879.9|182749.9|6
1721352790000|2024-07-19 01:33:10|182880.5|182750.5|182879.8|182749.8|182880.5|182750.5|182879.8|182749.8|3
1721352800000|2024-07-19 01:33:20|182879.3|182749.3|182879.3|182749.3|182879.3|182749.3|182879.3|182749.3|1
1721352810000|2024-07-19 01:33:30|182886.8|182756.8|182886.8|182756.8|182886.8|182756.8|182886.8|182756.8|1
1721352830000|2024-07-19 01:33:50|182877|182747|182877|182747|182877|182747|182877|182747|1
1721352840000|2024-07-19 01:34:00|182877.9|182747.9|182877.9|182747.9|182877.9|182747.9|182877.9|182747.9|1
1721352850000|2024-07-19 01:34:10|182872.8|182742.8|182877.8|182747.8|182877.9|182747.9|182872.8|182742.8|3
1721352860000|2024-07-19 01:34:20|182877.7|182747.7|182877.9|182747.9|182877.9|182747.9|182877.7|182747.7|2
1721352870000|2024-07-19 01:34:30|182888|182758|182888.1|182758.1|182888.1|182758.1|182888|182758|2
1721352890000|2024-07-19 01:34:50|182888|182758|182881.6|182751.6|182888|182758|182881.6|182751.6|2
1721352900000|2024-07-19 01:35:00|182882|182752|182882|182752|182882|182752|182882|182752|1
1721352920000|2024-07-19 01:35:20|182881.6|182751.6|182890.2|182760.2|182890.2|182760.2|182881.6|182751.6|2
1721352940000|2024-07-19 01:35:40|182881.8|182751.8|182881.8|182751.8|182881.8|182751.8|182881.8|182751.8|1
1721352980000|2024-07-19 01:36:20|182890.3|182760.3|182890.3|182760.3|182890.3|182760.3|182890.3|182760.3|1
1721353000000|2024-07-19 01:36:40|182882.4|182752.4|182882.4|182752.4|182882.4|182752.4|182882.4|182752.4|1
1721353030000|2024-07-19 01:37:10|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1721353050000|2024-07-19 01:37:30|182881.9|182751.9|182881.9|182751.9|182881.9|182751.9|182881.9|182751.9|1
1721353070000|2024-07-19 01:37:50|182877.7|182747.7|182881.9|182751.9|182881.9|182751.9|182877.7|182747.7|2
1721353090000|2024-07-19 01:38:10|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|1
1721353110000|2024-07-19 01:38:30|182890.3|182760.3|182877|182747|182890.3|182760.3|182877|182747|5
1721353120000|2024-07-19 01:38:40|182881.3|182751.3|182880.2|182750.2|182881.3|182751.3|182880.2|182750.2|3
1721353130000|2024-07-19 01:38:50|182877|182747|182873.2|182743.2|182880.2|182750.2|182873.2|182743.2|4
1721353140000|2024-07-19 01:39:00|182868.9|182738.9|182871.2|182741.2|182871.2|182741.2|182868.2|182738.2|4
1721353150000|2024-07-19 01:39:10|182867.3|182737.3|182867.3|182737.3|182867.3|182737.3|182867.3|182737.3|1
1721353160000|2024-07-19 01:39:20|182867.7|182737.7|182867|182737|182867.7|182737.7|182866.9|182736.9|3
1721353170000|2024-07-19 01:39:30|182867.2|182737.2|182867.2|182737.2|182867.2|182737.2|182867.1|182737.1|3
1721353180000|2024-07-19 01:39:40|182873.4|182743.4|182872.4|182742.4|182873.4|182743.4|182872.4|182742.4|4
1721353190000|2024-07-19 01:39:50|182872.1|182742.1|182871.5|182741.5|182872.1|182742.1|182871.5|182741.5|3
1721353200000|2024-07-19 01:40:00|182864|182734|182864.3|182734.3|182864.4|182734.4|182864|182734|4
1721353210000|2024-07-19 01:40:10|182864.7|182734.7|182864.8|182734.8|182864.9|182734.9|182864.5|182734.5|6
1721353220000|2024-07-19 01:40:20|182865|182735|182865|182735|182865|182735|182865|182735|1
1721353230000|2024-07-19 01:40:30|182874|182744|182885|182755|182885|182755|182874|182744|4
1721353240000|2024-07-19 01:40:40|182884.8|182754.8|182881.8|182751.8|182884.8|182754.8|182881.8|182751.8|2
1721353250000|2024-07-19 01:40:50|182881.6|182751.6|182875.1|182745.1|182884.9|182754.9|182875.1|182745.1|4
1721353260000|2024-07-19 01:41:00|182870.3|182740.3|182875|182745|182875.1|182745.1|182870.3|182740.3|3
1721353270000|2024-07-19 01:41:10|182874.9|182744.9|182875|182745|182875|182745|182870.2|182740.2|5
1721353290000|2024-07-19 01:41:30|182884|182754|182885.9|182755.9|182885.9|182755.9|182882.4|182752.4|5
1721353300000|2024-07-19 01:41:40|182882.1|182752.1|182885.8|182755.8|182885.8|182755.8|182882.1|182752.1|2
1721353310000|2024-07-19 01:41:50|182875.3|182745.3|182875.3|182745.3|182875.3|182745.3|182875.3|182745.3|1
1721353320000|2024-07-19 01:42:00|182875.2|182745.2|182875.2|182745.2|182875.2|182745.2|182875.2|182745.2|1
1721353330000|2024-07-19 01:42:10|182875|182745|182875|182745|182875.1|182745.1|182875|182745|3
1721353340000|2024-07-19 01:42:20|182874.6|182744.6|182885.9|182755.9|182887.4|182757.4|182874.6|182744.6|5
1721353350000|2024-07-19 01:42:30|182885.7|182755.7|182885.8|182755.8|182885.8|182755.8|182885.7|182755.7|2
1721353360000|2024-07-19 01:42:40|182888.9|182758.9|182872.8|182742.8|182889|182759|182872.8|182742.8|4
1721353370000|2024-07-19 01:42:50|182873.9|182743.9|182874.9|182744.9|182875|182745|182873.9|182743.9|4
1721353380000|2024-07-19 01:43:00|182874.8|182744.8|182874.9|182744.9|182874.9|182744.9|182874.8|182744.8|2
1721353390000|2024-07-19 01:43:10|182874.7|182744.7|182874.7|182744.7|182874.7|182744.7|182874.7|182744.7|1
1721353400000|2024-07-19 01:43:20|182886|182756|182886.1|182756.1|182886.1|182756.1|182886|182756|2
1721353420000|2024-07-19 01:43:40|182874.2|182744.2|182874.2|182744.2|182874.2|182744.2|182874.2|182744.2|1
1721353430000|2024-07-19 01:43:50|182874|182744|182874.1|182744.1|182874.1|182744.1|182874|182744|2
1721353440000|2024-07-19 01:44:00|182877.6|182747.6|182884.2|182754.2|182884.2|182754.2|182877.6|182747.6|4
1721353450000|2024-07-19 01:44:10|182884.1|182754.1|182884.1|182754.1|182884.2|182754.2|182884.1|182754.1|3
1721353460000|2024-07-19 01:44:20|182877.7|182747.7|182870.7|182740.7|182877.7|182747.7|182870.7|182740.7|3
1721353480000|2024-07-19 01:44:40|182873|182743|182868.1|182738.1|182873.7|182743.7|182868.1|182738.1|3
1721353490000|2024-07-19 01:44:50|182873|182743|182873|182743|182873|182743|182873|182743|1
1721353520000|2024-07-19 01:45:20|182871|182741|182871|182741|182871|182741|182871|182741|1
1721353540000|2024-07-19 01:45:40|182866.1|182736.1|182866.1|182736.1|182866.1|182736.1|182866.1|182736.1|1
1721353550000|2024-07-19 01:45:50|182868.7|182738.7|182870.8|182740.8|182882.1|182752.1|182868.7|182738.7|3
1721353580000|2024-07-19 01:46:20|182871|182741|182884.9|182754.9|182884.9|182754.9|182871|182741|2
1721353590000|2024-07-19 01:46:30|182884.8|182754.8|182884.8|182754.8|182884.8|182754.8|182884.8|182754.8|1
1721353600000|2024-07-19 01:46:40|182884.7|182754.7|182873.9|182743.9|182884.7|182754.7|182873.9|182743.9|3
1721353610000|2024-07-19 01:46:50|182866.1|182736.1|182873.9|182743.9|182873.9|182743.9|182866.1|182736.1|2
1721353620000|2024-07-19 01:47:00|182873.4|182743.4|182867|182737|182874.5|182744.5|182867|182737|5
1721353630000|2024-07-19 01:47:10|182871.8|182741.8|182871.8|182741.8|182871.8|182741.8|182871.8|182741.8|1
1721353640000|2024-07-19 01:47:20|182872|182742|182874.3|182744.3|182874.3|182744.3|182871.9|182741.9|4
1721353650000|2024-07-19 01:47:30|182874.6|182744.6|182874.6|182744.6|182874.7|182744.7|182874.5|182744.5|4
1721353660000|2024-07-19 01:47:40|182872.2|182742.2|182876.4|182746.4|182876.4|182746.4|182872.2|182742.2|3
1721353670000|2024-07-19 01:47:50|182876.6|182746.6|182876.6|182746.6|182876.7|182746.7|182876.5|182746.5|4
1721353680000|2024-07-19 01:48:00|182876.9|182746.9|182877|182747|182877|182747|182876.8|182746.8|4
1721353690000|2024-07-19 01:48:10|182877.4|182747.4|182877.2|182747.2|182877.4|182747.4|182877.2|182747.2|2
1721353700000|2024-07-19 01:48:20|182885.8|182755.8|182885.9|182755.9|182886|182756|182885.8|182755.8|4
1721353710000|2024-07-19 01:48:30|182885.1|182755.1|182888.8|182758.8|182900.1|182770.1|182885.1|182755.1|5
1721353720000|2024-07-19 01:48:40|182889.2|182759.2|182888.9|182758.9|182889.2|182759.2|182888.9|182758.9|2
1721353730000|2024-07-19 01:48:50|182894.2|182764.2|182893.9|182763.9|182894.2|182764.2|182893.7|182763.7|6
1721353740000|2024-07-19 01:49:00|182894.3|182764.3|182919.6|182789.6|182920|182790|182894.3|182764.3|3
1721353760000|2024-07-19 01:49:20|182917.4|182787.4|182896.9|182766.9|182917.4|182787.4|182896.9|182766.9|6
1721353770000|2024-07-19 01:49:30|182897|182767|182896.8|182766.8|182897|182767|182894.3|182764.3|6
1721353780000|2024-07-19 01:49:40|182896.9|182766.9|182896.8|182766.8|182897.1|182767.1|182896.8|182766.8|3
1721353790000|2024-07-19 01:49:50|182896.9|182766.9|182896.9|182766.9|182896.9|182766.9|182896.7|182766.7|3
1721353800000|2024-07-19 01:50:00|182890|182760|182907.9|182777.9|182907.9|182777.9|182890|182760|3
1721353810000|2024-07-19 01:50:10|182908.3|182778.3|182909.2|182779.2|182909.5|182779.5|182908.3|182778.3|3
1721353820000|2024-07-19 01:50:20|182896|182766|182897.6|182767.6|182897.6|182767.6|182894.9|182764.9|6
1721353830000|2024-07-19 01:50:30|182897.5|182767.5|182897|182767|182897.5|182767.5|182896.6|182766.6|4
1721353840000|2024-07-19 01:50:40|182899.5|182769.5|182899.5|182769.5|182899.5|182769.5|182899.5|182769.5|1
1721353850000|2024-07-19 01:50:50|182899.2|182769.2|182904.1|182774.1|182904.1|182774.1|182899.2|182769.2|3
1721353860000|2024-07-19 01:51:00|182902.9|182772.9|182904.4|182774.4|182904.4|182774.4|182902.9|182772.9|2
1721353870000|2024-07-19 01:51:10|182905.6|182775.6|182900.5|182770.5|182905.6|182775.6|182900.5|182770.5|2
1721353880000|2024-07-19 01:51:20|182900.1|182770.1|182900.1|182770.1|182900.1|182770.1|182900.1|182770.1|1
1721353900000|2024-07-19 01:51:40|182900.4|182770.4|182905.9|182775.9|182905.9|182775.9|182900.4|182770.4|3
1721353910000|2024-07-19 01:51:50|182902.8|182772.8|182905.2|182775.2|182905.2|182775.2|182902.8|182772.8|2
1721353920000|2024-07-19 01:52:00|182898.6|182768.6|182897.8|182767.8|182898.6|182768.6|182897.8|182767.8|2
1721353930000|2024-07-19 01:52:10|182892.6|182762.6|182892.6|182762.6|182892.6|182762.6|182892.6|182762.6|1
1721353940000|2024-07-19 01:52:20|182892|182762|182892.5|182762.5|182892.5|182762.5|182892|182762|2
1721353950000|2024-07-19 01:52:30|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|1
1721353960000|2024-07-19 01:52:40|182899.7|182769.7|182899.7|182769.7|182899.7|182769.7|182899.7|182769.7|1
1721353980000|2024-07-19 01:53:00|182900.5|182770.5|182893.1|182763.1|182900.5|182770.5|182893.1|182763.1|5
1721353990000|2024-07-19 01:53:10|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|1
1721354020000|2024-07-19 01:53:40|182899.2|182769.2|182898|182768|182900.7|182770.7|182894|182764|8
1721354030000|2024-07-19 01:53:50|182898.6|182768.6|182898.9|182768.9|182899.2|182769.2|182898.6|182768.6|4
1721354050000|2024-07-19 01:54:10|182902.1|182772.1|182902.1|182772.1|182902.1|182772.1|182902.1|182772.1|1
1721354060000|2024-07-19 01:54:20|182901.2|182771.2|182907.4|182777.4|182907.4|182777.4|182901.2|182771.2|4
1721354070000|2024-07-19 01:54:30|182907|182777|182908.2|182778.2|182908.2|182778.2|182907|182777|2
1721354080000|2024-07-19 01:54:40|182903.8|182773.8|182903.1|182773.1|182903.8|182773.8|182903.1|182773.1|2
1721354090000|2024-07-19 01:54:50|182898.3|182768.3|182898.3|182768.3|182898.3|182768.3|182898.3|182768.3|1
1721354100000|2024-07-19 01:55:00|182899|182769|182898.2|182768.2|182899.1|182769.1|182898.2|182768.2|3
1721354110000|2024-07-19 01:55:10|182899|182769|182899.2|182769.2|182899.2|182769.2|182898.4|182768.4|5
1721354120000|2024-07-19 01:55:20|182896.6|182766.6|182899|182769|182899|182769|182896.6|182766.6|3
1721354130000|2024-07-19 01:55:30|182899.6|182769.6|182899.3|182769.3|182900|182770|182899.3|182769.3|3
1721354140000|2024-07-19 01:55:40|182898.8|182768.8|182894.3|182764.3|182898.8|182768.8|182894.3|182764.3|4
1721354150000|2024-07-19 01:55:50|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721354170000|2024-07-19 01:56:10|182902.3|182772.3|182902.3|182772.3|182902.3|182772.3|182902.3|182772.3|1
1721354180000|2024-07-19 01:56:20|182900.7|182770.7|182897.7|182767.7|182900.7|182770.7|182897.7|182767.7|2
1721354200000|2024-07-19 01:56:40|182889.6|182759.6|182889.6|182759.6|182889.8|182759.8|182889.6|182759.6|3
1721354210000|2024-07-19 01:56:50|182888.9|182758.9|182888.9|182758.9|182888.9|182758.9|182888.9|182758.9|1
1721354220000|2024-07-19 01:57:00|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|1
1721354230000|2024-07-19 01:57:10|182897.6|182767.6|182897.6|182767.6|182897.6|182767.6|182897.6|182767.6|1
1721354250000|2024-07-19 01:57:30|182907.2|182777.2|182892.6|182762.6|182907.2|182777.2|182892.6|182762.6|2
1721354270000|2024-07-19 01:57:50|182892.8|182762.8|182892.8|182762.8|182892.8|182762.8|182892.8|182762.8|1
1721354290000|2024-07-19 01:58:10|182899.9|182769.9|182899.9|182769.9|182899.9|182769.9|182899.9|182769.9|1
1721354310000|2024-07-19 01:58:30|182892.9|182762.9|182892.9|182762.9|182892.9|182762.9|182892.9|182762.9|1
1721354320000|2024-07-19 01:58:40|182892.1|182762.1|182892.3|182762.3|182892.3|182762.3|182892.1|182762.1|2
1721354330000|2024-07-19 01:58:50|182886.7|182756.7|182886.6|182756.6|182886.7|182756.7|182886.4|182756.4|4
1721354340000|2024-07-19 01:59:00|182886.1|182756.1|182886.5|182756.5|182886.5|182756.5|182886.1|182756.1|2
1721354350000|2024-07-19 01:59:10|182884.8|182754.8|182884.8|182754.8|182885.2|182755.2|182884.8|182754.8|3
1721354360000|2024-07-19 01:59:20|182894.9|182764.9|182894.7|182764.7|182894.9|182764.9|182892.4|182762.4|3
1721354370000|2024-07-19 01:59:30|182892.9|182762.9|182895.4|182765.4|182895.4|182765.4|182892.9|182762.9|2
1721354380000|2024-07-19 01:59:40|182887.6|182757.6|182887.2|182757.2|182887.6|182757.6|182887.2|182757.2|2
1721354390000|2024-07-19 01:59:50|182886.1|182756.1|182887|182757|182887|182757|182886.1|182756.1|2
1721354400000|2024-07-19 02:00:00|182885.3|182755.3|182885.6|182755.6|182885.6|182755.6|182885.3|182755.3|4
1721354420000|2024-07-19 02:00:20|182885.4|182755.4|182887.6|182757.6|182887.6|182757.6|182885.4|182755.4|3
1721354430000|2024-07-19 02:00:30|182894|182764|182898|182768|182898|182768|182894|182764|2
1721354450000|2024-07-19 02:00:50|182891.3|182761.3|182890.8|182760.8|182891.3|182761.3|182890.2|182760.2|3
1721354480000|2024-07-19 02:01:20|182895.4|182765.4|182892.3|182762.3|182895.4|182765.4|182892.3|182762.3|2
1721354490000|2024-07-19 02:01:30|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|1
1721354500000|2024-07-19 02:01:40|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|1
1721354510000|2024-07-19 02:01:50|182889.9|182759.9|182890.1|182760.1|182890.1|182760.1|182889.9|182759.9|2
1721354520000|2024-07-19 02:02:00|182890.3|182760.3|182886.2|182756.2|182890.9|182760.9|182885.7|182755.7|5
1721354540000|2024-07-19 02:02:20|182886|182756|182886|182756|182886|182756|182886|182756|1
1721354550000|2024-07-19 02:02:30|182885.8|182755.8|182885.8|182755.8|182885.8|182755.8|182885.8|182755.8|1
1721354560000|2024-07-19 02:02:40|182894.7|182764.7|182894.7|182764.7|182894.7|182764.7|182894.7|182764.7|1
1721354570000|2024-07-19 02:02:50|182895.5|182765.5|182894.8|182764.8|182895.5|182765.5|182894|182764|3
1721354580000|2024-07-19 02:03:00|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|182884.7|182754.7|3
1721354600000|2024-07-19 02:03:20|182885.8|182755.8|182885.5|182755.5|182885.8|182755.8|182885.5|182755.5|2
1721354610000|2024-07-19 02:03:30|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|1
1721354620000|2024-07-19 02:03:40|182894.6|182764.6|182894.1|182764.1|182895|182765|182894.1|182764.1|3
1721354630000|2024-07-19 02:03:50|182894|182764|182894|182764|182894|182764|182894|182764|1
1721354640000|2024-07-19 02:04:00|182894.2|182764.2|182888.7|182758.7|182894.2|182764.2|182888.7|182758.7|2
1721354660000|2024-07-19 02:04:20|182887.2|182757.2|182887.2|182757.2|182887.2|182757.2|182887.2|182757.2|1
1721354670000|2024-07-19 02:04:30|182886.5|182756.5|182887.3|182757.3|182887.3|182757.3|182886.5|182756.5|2
1721354680000|2024-07-19 02:04:40|182892.7|182762.7|182892.7|182762.7|182892.7|182762.7|182890|182760|3
1721354690000|2024-07-19 02:04:50|182892|182762|182891.2|182761.2|182892|182762|182891.2|182761.2|2
1721354700000|2024-07-19 02:05:00|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|1
1721354730000|2024-07-19 02:05:30|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|1
1721354750000|2024-07-19 02:05:50|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1721354760000|2024-07-19 02:06:00|182890.4|182760.4|182890.8|182760.8|182890.8|182760.8|182889.8|182759.8|4
1721354780000|2024-07-19 02:06:20|182894.2|182764.2|182894.2|182764.2|182894.2|182764.2|182894.2|182764.2|1
1721354810000|2024-07-19 02:06:50|182890.7|182760.7|182889.8|182759.8|182890.7|182760.7|182889.8|182759.8|2
1721354840000|2024-07-19 02:07:20|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|1
1721354860000|2024-07-19 02:07:40|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|1
1721354890000|2024-07-19 02:08:10|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721354920000|2024-07-19 02:08:40|182889.4|182759.4|182889.5|182759.5|182889.5|182759.5|182889.1|182759.1|3
1721354950000|2024-07-19 02:09:10|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|182891.4|182761.4|1
1721354960000|2024-07-19 02:09:20|182888.8|182758.8|182891|182761|182891|182761|182888.8|182758.8|2
1721354970000|2024-07-19 02:09:30|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|1
1721355000000|2024-07-19 02:10:00|182889|182759|182891.5|182761.5|182891.5|182761.5|182889|182759|3
1721355010000|2024-07-19 02:10:10|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721355030000|2024-07-19 02:10:30|182889.4|182759.4|182889.5|182759.5|182889.5|182759.5|182888.8|182758.8|3
1721355050000|2024-07-19 02:10:50|182889|182759|182889|182759|182889|182759|182889|182759|1
1721355060000|2024-07-19 02:11:00|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|1
1721355080000|2024-07-19 02:11:20|182890.2|182760.2|182889.1|182759.1|182890.2|182760.2|182889.1|182759.1|2
1721355110000|2024-07-19 02:11:50|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|1
1721355120000|2024-07-19 02:12:00|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|1
1721355130000|2024-07-19 02:12:10|182891.9|182761.9|182896.2|182766.2|182896.7|182766.7|182891.9|182761.9|3
1721355140000|2024-07-19 02:12:20|182883.6|182753.6|182883.9|182753.9|182883.9|182753.9|182883.3|182753.3|4
1721355150000|2024-07-19 02:12:30|182883.4|182753.4|182884.1|182754.1|182884.1|182754.1|182883.4|182753.4|2
1721355170000|2024-07-19 02:12:50|182880.7|182750.7|182866|182776|182880.7|182777.5|182863.3|182750.7|5
1721355180000|2024-07-19 02:13:00|182866.8|182776.8|182866.8|182776.8|182866.8|182776.8|182866.8|182776.8|1
1721355190000|2024-07-19 02:13:10|182869.8|182779.8|182862.7|182772.7|182869.8|182779.8|182862.7|182772.7|2
1721355210000|2024-07-19 02:13:30|182863|182773|182863|182773|182863|182773|182863|182773|1
1721355220000|2024-07-19 02:13:40|182868.9|182778.9|182869.8|182779.8|182869.8|182779.8|182868.9|182778.9|2
1721355230000|2024-07-19 02:13:50|182869.2|182779.2|182869.2|182779.2|182869.2|182779.2|182869.2|182779.2|1
1721355240000|2024-07-19 02:14:00|182867.1|182777.1|182867.1|182777.1|182867.4|182777.4|182866.2|182776.2|4
1721355250000|2024-07-19 02:14:10|182866.8|182776.8|182866.8|182776.8|182866.8|182776.8|182866.8|182776.8|1
1721355260000|2024-07-19 02:14:20|182860.5|182770.5|182860.5|182770.5|182860.5|182770.5|182860.5|182770.5|1
1721355280000|2024-07-19 02:14:40|182860.7|182770.7|182860.7|182770.7|182860.7|182770.7|182860.7|182770.7|1
1721355290000|2024-07-19 02:14:50|182867.7|182777.7|182867.7|182777.7|182867.7|182777.7|182867.7|182777.7|1
1721355300000|2024-07-19 02:15:00|182866.3|182776.3|182867.6|182777.6|182868.1|182778.1|182864.9|182774.9|5
1721355310000|2024-07-19 02:15:10|182867.2|182777.2|182866.7|182776.7|182867.2|182777.2|182866.7|182776.7|2
1721355320000|2024-07-19 02:15:20|182865.6|182775.6|182866.7|182776.7|182866.7|182776.7|182865.6|182775.6|2
1721355330000|2024-07-19 02:15:30|182867.1|182777.1|182867.2|182777.2|182867.2|182777.2|182867.1|182777.1|2
1721355340000|2024-07-19 02:15:40|182888.7|182758.7|182897.6|182767.6|182897.6|182767.6|182888|182758|4
1721355350000|2024-07-19 02:15:50|182893.8|182763.8|182897.6|182767.6|182897.6|182767.6|182893.8|182763.8|2
1721355370000|2024-07-19 02:16:10|182891.7|182761.7|182891.7|182761.7|182891.7|182761.7|182891.7|182761.7|1
1721355400000|2024-07-19 02:16:40|182894.5|182764.5|182894.5|182764.5|182894.5|182764.5|182894.5|182764.5|1
1721355420000|2024-07-19 02:17:00|182890.5|182760.5|182890.5|182760.5|182890.5|182760.5|182890.5|182760.5|1
1721355440000|2024-07-19 02:17:20|182889.9|182759.9|182885.4|182755.4|182890.5|182760.5|182885.1|182755.1|4
1721355450000|2024-07-19 02:17:30|182885.6|182755.6|182885.6|182755.6|182885.6|182755.6|182885.6|182755.6|1
1721355460000|2024-07-19 02:17:40|182885.1|182755.1|182885.5|182755.5|182885.5|182755.5|182885.1|182755.1|2
1721355470000|2024-07-19 02:17:50|182882.7|182752.7|182871.1|182781.1|182888.5|182781.1|182869.1|182752.7|6
1721355480000|2024-07-19 02:18:00|182860.9|182770.9|182861.1|182771.1|182861.1|182771.1|182860.8|182770.8|3
1721355490000|2024-07-19 02:18:10|182860.1|182770.1|182860.8|182770.8|182860.8|182770.8|182860.1|182770.1|2
1721355510000|2024-07-19 02:18:30|182860.9|182770.9|182860.9|182770.9|182860.9|182770.9|182860.9|182770.9|1
1721355520000|2024-07-19 02:18:40|182868|182778|182870.5|182780.5|182870.5|182780.5|182867.2|182777.2|4
1721355530000|2024-07-19 02:18:50|182870.4|182780.4|182862.7|182772.7|182870.4|182780.4|182862.7|182772.7|2
1721355540000|2024-07-19 02:19:00|182869.8|182779.8|182890.5|182760.5|182890.5|182779.8|182869.8|182760.5|2
1721355560000|2024-07-19 02:19:20|182890.4|182760.4|182890.6|182760.6|182890.6|182760.6|182890.4|182760.4|2
1721355570000|2024-07-19 02:19:30|182890.3|182760.3|182897.4|182767.4|182897.4|182767.4|182890.3|182760.3|2
1721355580000|2024-07-19 02:19:40|182895.4|182765.4|182895.4|182765.4|182895.4|182765.4|182895.4|182765.4|1
1721355590000|2024-07-19 02:19:50|182897.1|182767.1|182896.9|182766.9|182897.1|182767.1|182896.2|182766.2|4
1721355600000|2024-07-19 02:20:00|182890.4|182760.4|182890.7|182760.7|182890.7|182760.7|182890.2|182760.2|3
1721355610000|2024-07-19 02:20:10|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|1
1721355630000|2024-07-19 02:20:30|182894.2|182764.2|182894.2|182764.2|182894.2|182764.2|182894.2|182764.2|1
1721355650000|2024-07-19 02:20:50|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721355680000|2024-07-19 02:21:20|182890.8|182760.8|182893.6|182763.6|182893.6|182763.6|182890.8|182760.8|2
1721355700000|2024-07-19 02:21:40|182894.3|182764.3|182894.3|182764.3|182894.3|182764.3|182894.3|182764.3|1
1721355710000|2024-07-19 02:21:50|182891.5|182761.5|182891.3|182761.3|182891.5|182761.5|182891.3|182761.3|2
1721355730000|2024-07-19 02:22:10|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|1
1721355740000|2024-07-19 02:22:20|182892.8|182762.8|182894.4|182764.4|182894.4|182764.4|182892.8|182762.8|2
1721355750000|2024-07-19 02:22:30|182893.3|182763.3|182894.4|182764.4|182894.4|182764.4|182893.3|182763.3|2
1721355760000|2024-07-19 02:22:40|182892|182762|182892|182762|182892|182762|182892|182762|1
1721355780000|2024-07-19 02:23:00|182891.5|182761.5|182891.7|182761.7|182891.7|182761.7|182891.5|182761.5|2
1721355790000|2024-07-19 02:23:10|182893.8|182763.8|182893.8|182763.8|182893.8|182763.8|182893.8|182763.8|1
1721355820000|2024-07-19 02:23:40|182890.7|182760.7|182890.7|182760.7|182890.7|182760.7|182890.7|182760.7|1
1721355830000|2024-07-19 02:23:50|182891|182761|182891|182761|182891|182761|182891|182761|1
1721355850000|2024-07-19 02:24:10|182893.7|182763.7|182893.7|182763.7|182893.7|182763.7|182893.7|182763.7|1
1721355860000|2024-07-19 02:24:20|182894.4|182764.4|182894.4|182764.4|182894.4|182764.4|182893.4|182763.4|3
1721355870000|2024-07-19 02:24:30|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|1
1721355900000|2024-07-19 02:25:00|182891.3|182761.3|182893.7|182763.7|182893.7|182763.7|182891.3|182761.3|4
1721355910000|2024-07-19 02:25:10|182892.6|182762.6|182894.1|182764.1|182894.1|182764.1|182892.6|182762.6|2
1721355920000|2024-07-19 02:25:20|182892.4|182762.4|182893.5|182763.5|182893.5|182763.5|182892.4|182762.4|2
1721355930000|2024-07-19 02:25:30|182891|182761|182891|182761|182891|182761|182891|182761|1
1721355940000|2024-07-19 02:25:40|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|1
1721355960000|2024-07-19 02:26:00|182893.8|182763.8|182893.8|182763.8|182893.8|182763.8|182893.8|182763.8|1
1721355980000|2024-07-19 02:26:20|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|1
1721355990000|2024-07-19 02:26:30|182890.6|182760.6|182891|182761|182891|182761|182890.6|182760.6|2
1721356000000|2024-07-19 02:26:40|182890.3|182760.3|182890.3|182760.3|182890.3|182760.3|182890.3|182760.3|1
1721356010000|2024-07-19 02:26:50|182890.8|182760.8|182893.3|182763.3|182893.3|182763.3|182890.8|182760.8|2
1721356040000|2024-07-19 02:27:20|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1721356070000|2024-07-19 02:27:50|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|1
1721356090000|2024-07-19 02:28:10|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1721356120000|2024-07-19 02:28:40|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|1
1721356150000|2024-07-19 02:29:10|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.2|182760.2|3
1721356180000|2024-07-19 02:29:40|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|1
1721356190000|2024-07-19 02:29:50|182892.4|182762.4|182892.4|182762.4|182892.4|182762.4|182892.4|182762.4|1
1721356200000|2024-07-19 02:30:00|182890.5|182760.5|182890.5|182760.5|182890.5|182760.5|182890.5|182760.5|1
1721356230000|2024-07-19 02:30:30|182892.5|182762.5|182892.5|182762.5|182892.5|182762.5|182892.5|182762.5|1
1721356260000|2024-07-19 02:31:00|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|1
1721356270000|2024-07-19 02:31:10|182890.7|182760.7|182890.7|182760.7|182890.7|182760.7|182890.7|182760.7|1
1721356290000|2024-07-19 02:31:30|182893.2|182763.2|182894.3|182764.3|182894.3|182764.3|182893.2|182763.2|2
1721356310000|2024-07-19 02:31:50|182891.1|182761.1|182890.5|182760.5|182891.1|182761.1|182890.5|182760.5|2
1721356320000|2024-07-19 02:32:00|182890.1|182760.1|182890.7|182760.7|182890.7|182760.7|182890.1|182760.1|2
1721356340000|2024-07-19 02:32:20|182890.2|182760.2|182893.1|182763.1|182893.1|182763.1|182890.2|182760.2|3
1721356370000|2024-07-19 02:32:50|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1721356400000|2024-07-19 02:33:20|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|1
1721356420000|2024-07-19 02:33:40|182890.6|182760.6|182890.1|182760.1|182890.6|182760.6|182890.1|182760.1|2
1721356450000|2024-07-19 02:34:10|182891.6|182761.6|182891.6|182761.6|182891.6|182761.6|182891.6|182761.6|1
1721356480000|2024-07-19 02:34:40|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|1
1721356510000|2024-07-19 02:35:10|182891.5|182761.5|182891.5|182761.5|182891.5|182761.5|182891.5|182761.5|1
1721356530000|2024-07-19 02:35:30|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|1
1721356560000|2024-07-19 02:36:00|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721356590000|2024-07-19 02:36:30|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|1
1721356620000|2024-07-19 02:37:00|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721356640000|2024-07-19 02:37:20|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|1
1721356670000|2024-07-19 02:37:50|182891.3|182761.3|182891.3|182761.3|182891.3|182761.3|182891.3|182761.3|1
1721356700000|2024-07-19 02:38:20|182889.7|182759.7|182890|182760|182890|182760|182889.7|182759.7|2
1721356730000|2024-07-19 02:38:50|182892.1|182762.1|182892.1|182762.1|182892.1|182762.1|182892.1|182762.1|1
1721356750000|2024-07-19 02:39:10|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|1
1721356760000|2024-07-19 02:39:20|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|1
1721356780000|2024-07-19 02:39:40|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721356790000|2024-07-19 02:39:50|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|1
1721356810000|2024-07-19 02:40:10|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|182889.6|182759.6|1
1721356840000|2024-07-19 02:40:40|182891.9|182761.9|182891.9|182761.9|182891.9|182761.9|182891.9|182761.9|1
1721356860000|2024-07-19 02:41:00|182889.4|182759.4|182889.4|182759.4|182889.4|182759.4|182889.4|182759.4|1
1721356890000|2024-07-19 02:41:30|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|1
1721356920000|2024-07-19 02:42:00|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|1
1721356940000|2024-07-19 02:42:20|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721356950000|2024-07-19 02:42:30|182890.8|182760.8|182892.5|182762.5|182892.5|182762.5|182890.8|182760.8|2
1721356960000|2024-07-19 02:42:40|182891.8|182761.8|182891.1|182761.1|182891.8|182761.8|182887.8|182757.8|3
1721356970000|2024-07-19 02:42:50|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|1
1721357000000|2024-07-19 02:43:20|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721357030000|2024-07-19 02:43:50|182889.5|182759.5|182888.4|182758.4|182889.5|182759.5|182888.4|182758.4|2
1721357060000|2024-07-19 02:44:20|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|1
1721357080000|2024-07-19 02:44:40|182888.4|182758.4|182888.4|182758.4|182888.4|182758.4|182888.4|182758.4|1
1721357110000|2024-07-19 02:45:10|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|1
1721357120000|2024-07-19 02:45:20|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721357140000|2024-07-19 02:45:40|182890|182760|182888.7|182758.7|182890|182760|182888.7|182758.7|2
1721357170000|2024-07-19 02:46:10|182890|182760|182893.3|182763.3|182903.7|182773.7|182890|182760|3
1721357190000|2024-07-19 02:46:30|182889.4|182759.4|182889.4|182759.4|182889.4|182759.4|182889.4|182759.4|1
1721357200000|2024-07-19 02:46:40|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|1
1721357220000|2024-07-19 02:47:00|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|1
1721357250000|2024-07-19 02:47:30|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|1
1721357280000|2024-07-19 02:48:00|182889.7|182759.7|182889.7|182759.7|182889.7|182759.7|182889.7|182759.7|1
1721357300000|2024-07-19 02:48:20|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|1
1721357330000|2024-07-19 02:48:50|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|182889.8|182759.8|1
1721357360000|2024-07-19 02:49:20|182888.5|182758.5|182888.5|182758.5|182888.5|182758.5|182888.5|182758.5|1
1721357370000|2024-07-19 02:49:30|182887.8|182757.8|182888.5|182758.5|182893|182763|182887.8|182757.8|3
1721357380000|2024-07-19 02:49:40|182887.8|182757.8|182893.2|182763.2|182893.6|182763.6|182887.8|182757.8|3
1721357390000|2024-07-19 02:49:50|182903.8|182773.8|182906.5|182776.5|182906.5|182776.5|182903.8|182773.8|2
1721357410000|2024-07-19 02:50:10|182888|182758|182888|182758|182888|182758|182888|182758|1
1721357430000|2024-07-19 02:50:30|182893.4|182763.4|182892.8|182762.8|182893.4|182763.4|182892.8|182762.8|2
1721357440000|2024-07-19 02:50:40|182888|182758|182904.9|182774.9|182905.5|182775.5|182888|182758|5
1721357450000|2024-07-19 02:50:50|182905.3|182775.3|182905.3|182775.3|182905.3|182775.3|182905.3|182775.3|1
1721357460000|2024-07-19 02:51:00|182902.9|182772.9|182905.1|182775.1|182905.1|182775.1|182902.9|182772.9|2
1721357470000|2024-07-19 02:51:10|182904.9|182774.9|182893.4|182763.4|182904.9|182774.9|182887.9|182757.9|4
1721357480000|2024-07-19 02:51:20|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|1
1721357490000|2024-07-19 02:51:30|182893.6|182763.6|182893.1|182763.1|182893.6|182763.6|182893.1|182763.1|2
1721357500000|2024-07-19 02:51:40|182903.3|182773.3|182905.3|182775.3|182905.3|182775.3|182903.3|182773.3|2
1721357510000|2024-07-19 02:51:50|182906.3|182776.3|182909.9|182779.9|182909.9|182779.9|182906.3|182776.3|2
1721357520000|2024-07-19 02:52:00|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|1
1721357530000|2024-07-19 02:52:10|182890|182760|182889.6|182759.6|182890|182760|182889.6|182759.6|2
1721357550000|2024-07-19 02:52:30|182889.7|182759.7|182891.7|182761.7|182891.7|182761.7|182888.6|182758.6|3
1721357570000|2024-07-19 02:52:50|182893.7|182763.7|182893.9|182763.9|182893.9|182763.9|182893.7|182763.7|2
1721357580000|2024-07-19 02:53:00|182888.1|182758.1|182890.2|182760.2|182890.2|182760.2|182888.1|182758.1|2
1721357590000|2024-07-19 02:53:10|182888.1|182758.1|182890.2|182760.2|182890.2|182760.2|182888.1|182758.1|2
1721357600000|2024-07-19 02:53:20|182891.4|182761.4|182891.6|182761.6|182891.6|182761.6|182891.4|182761.4|2
1721357610000|2024-07-19 02:53:30|182894|182764|182905|182775|182905|182775|182894|182764|3
1721357620000|2024-07-19 02:53:40|182904.9|182774.9|182904.9|182774.9|182904.9|182774.9|182904.9|182774.9|1
1721357630000|2024-07-19 02:53:50|182904.6|182774.6|182896.9|182766.9|182904.6|182774.6|182896.8|182766.8|3
1721357640000|2024-07-19 02:54:00|182896.2|182766.2|182891.9|182761.9|182896.2|182766.2|182891.9|182761.9|2
1721357660000|2024-07-19 02:54:20|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|1
1721357690000|2024-07-19 02:54:50|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721357710000|2024-07-19 02:55:10|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|1
1721357720000|2024-07-19 02:55:20|182904.5|182774.5|182905.7|182775.7|182905.7|182775.7|182902.1|182772.1|3
1721357730000|2024-07-19 02:55:30|182907.2|182777.2|182907.2|182777.2|182907.2|182777.2|182907.2|182777.2|1
1721357740000|2024-07-19 02:55:40|182906.5|182776.5|182888|182758|182906.5|182776.5|182888|182758|3
1721357750000|2024-07-19 02:55:50|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|1
1721357760000|2024-07-19 02:56:00|182888|182758|182889.2|182759.2|182893|182763|182888|182758|3
1721357780000|2024-07-19 02:56:20|182891.6|182761.6|182907|182777|182907|182777|182891.6|182761.6|2
1721357800000|2024-07-19 02:56:40|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721357820000|2024-07-19 02:57:00|182919.5|182789.5|182887.9|182757.9|182919.5|182789.5|182887.9|182757.9|6
1721357830000|2024-07-19 02:57:10|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721357850000|2024-07-19 02:57:30|182891.5|182761.5|182891.5|182761.5|182891.5|182761.5|182891.5|182761.5|1
1721357860000|2024-07-19 02:57:40|182907.2|182777.2|182907.8|182777.8|182907.8|182777.8|182907.2|182777.2|2
1721357870000|2024-07-19 02:57:50|182906.9|182776.9|182889.1|182759.1|182906.9|182776.9|182889.1|182759.1|2
1721357890000|2024-07-19 02:58:10|182894|182764|182889.3|182759.3|182894|182764|182889.3|182759.3|2
1721357900000|2024-07-19 02:58:20|182888.2|182758.2|182888.2|182758.2|182888.2|182758.2|182888.2|182758.2|1
1721357910000|2024-07-19 02:58:30|182907.2|182777.2|182904.2|182774.2|182907.2|182777.2|182904.2|182774.2|2
1721357920000|2024-07-19 02:58:40|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|1
1721357930000|2024-07-19 02:58:50|182888.5|182758.5|182888.5|182758.5|182888.5|182758.5|182888.5|182758.5|1
1721357940000|2024-07-19 02:59:00|182887.5|182757.5|182888.5|182758.5|182888.5|182758.5|182887.5|182757.5|2
1721357970000|2024-07-19 02:59:30|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1721357980000|2024-07-19 02:59:40|182906.3|182776.3|182888.8|182758.8|182906.3|182776.3|182887.8|182757.8|3
1721358020000|2024-07-19 03:00:20|182890.7|182760.7|182890.7|182760.7|182890.7|182760.7|182890.7|182760.7|1
1721358030000|2024-07-19 03:00:30|182909.4|182779.4|182909.7|182779.7|182909.7|182779.7|182909.4|182779.4|2
1721358040000|2024-07-19 03:00:40|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|1
1721358070000|2024-07-19 03:01:10|182891|182761|182891|182761|182891|182761|182891|182761|1
1721358090000|2024-07-19 03:01:30|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|1
1721358100000|2024-07-19 03:01:40|182887.7|182757.7|182887.7|182757.7|182887.7|182757.7|182887.7|182757.7|1
1721358110000|2024-07-19 03:01:50|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|1
1721358130000|2024-07-19 03:02:10|182891|182761|182891|182761|182891|182761|182891|182761|1
1721358150000|2024-07-19 03:02:30|182888.9|182758.9|182888.9|182758.9|182888.9|182758.9|182888.9|182758.9|1
1721358180000|2024-07-19 03:03:00|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|1
1721358200000|2024-07-19 03:03:20|182888.9|182758.9|182888.9|182758.9|182888.9|182758.9|182888.9|182758.9|1
1721358240000|2024-07-19 03:04:00|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|1
1721358250000|2024-07-19 03:04:10|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|1
1721358260000|2024-07-19 03:04:20|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|1
1721358290000|2024-07-19 03:04:50|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|1
1721358310000|2024-07-19 03:05:10|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|1
1721358330000|2024-07-19 03:05:30|182887.8|182757.8|182888.6|182758.6|182892.7|182762.7|182887.8|182757.8|4
1721358340000|2024-07-19 03:05:40|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|1
1721358360000|2024-07-19 03:06:00|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|1
1721358370000|2024-07-19 03:06:10|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721358390000|2024-07-19 03:06:30|182888.4|182758.4|182889.1|182759.1|182889.1|182759.1|182888.4|182758.4|2
1721358400000|2024-07-19 03:06:40|182889.2|182759.2|182891.5|182761.5|182891.7|182761.7|182889.2|182759.2|5
1721358410000|2024-07-19 03:06:50|182889.4|182759.4|182891.7|182761.7|182891.7|182761.7|182889.4|182759.4|2
1721358420000|2024-07-19 03:07:00|182891.8|182761.8|182889.2|182759.2|182891.8|182761.8|182889.2|182759.2|2
1721358460000|2024-07-19 03:07:40|182891.7|182761.7|182891.6|182761.6|182891.7|182761.7|182891.5|182761.5|3
1721358470000|2024-07-19 03:07:50|182889.5|182759.5|182891.3|182761.3|182891.3|182761.3|182889.5|182759.5|2
1721358480000|2024-07-19 03:08:00|182889|182759|182889|182759|182889|182759|182889|182759|1
1721358510000|2024-07-19 03:08:30|182891.3|182761.3|182891.3|182761.3|182891.3|182761.3|182891.3|182761.3|1
1721358530000|2024-07-19 03:08:50|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|182888.8|182758.8|1
1721358550000|2024-07-19 03:09:10|182889.1|182759.1|182889|182759|182889.1|182759.1|182888.2|182758.2|3
1721358570000|2024-07-19 03:09:30|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|1
1721358590000|2024-07-19 03:09:50|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|182889.5|182759.5|1
1721358610000|2024-07-19 03:10:10|182889.1|182759.1|182889.4|182759.4|182889.4|182759.4|182889.1|182759.1|2
1721358620000|2024-07-19 03:10:20|182891.7|182761.7|182891.7|182761.7|182891.7|182761.7|182891.7|182761.7|1
1721358640000|2024-07-19 03:10:40|182891.5|182761.5|182889.2|182759.2|182891.5|182761.5|182889.2|182759.2|2
1721358680000|2024-07-19 03:11:20|182891.4|182761.4|182890.5|182760.5|182891.4|182761.4|182890.5|182760.5|2
1721358700000|2024-07-19 03:11:40|182887.7|182757.7|182888|182758|182888|182758|182887.7|182757.7|2
1721358710000|2024-07-19 03:11:50|182887.2|182757.2|182888|182758|182888|182758|182887.2|182757.2|2
1721358720000|2024-07-19 03:12:00|182887.8|182757.8|182887.8|182757.8|182887.8|182757.8|182887.8|182757.8|1
1721358730000|2024-07-19 03:12:10|182890.2|182760.2|182891|182761|182891|182761|182890.2|182760.2|2
1721358750000|2024-07-19 03:12:30|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|1
1721358790000|2024-07-19 03:13:10|182891.8|182761.8|182888.7|182758.7|182891.8|182761.8|182888.7|182758.7|2
1721358800000|2024-07-19 03:13:20|182889.6|182759.6|182890.4|182760.4|182890.4|182760.4|182889.6|182759.6|2
1721358810000|2024-07-19 03:13:30|182889|182759|182888.7|182758.7|182889|182759|182888.7|182758.7|2
1721358820000|2024-07-19 03:13:40|182889.1|182759.1|182888.8|182758.8|182889.1|182759.1|182888.8|182758.8|2
1721358830000|2024-07-19 03:13:50|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721358840000|2024-07-19 03:14:00|182888.9|182758.9|182890.3|182760.3|182890.3|182760.3|182888.9|182758.9|2
1721358860000|2024-07-19 03:14:20|182891.2|182761.2|182889.6|182759.6|182891.2|182761.2|182889.6|182759.6|2
1721358890000|2024-07-19 03:14:50|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|1
1721358900000|2024-07-19 03:15:00|182893.6|182763.6|182892.5|182762.5|182893.6|182763.6|182892.5|182762.5|2
1721358910000|2024-07-19 03:15:10|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|1
1721358920000|2024-07-19 03:15:20|182890.7|182760.7|182886.7|182756.7|182891.5|182761.5|182886.7|182756.7|3
1721358950000|2024-07-19 03:15:50|182886.6|182756.6|182896.2|182766.2|182896.2|182766.2|182886.6|182756.6|2
1721358960000|2024-07-19 03:16:00|182894.8|182764.8|182895.7|182765.7|182895.7|182765.7|182894.8|182764.8|2
1721358970000|2024-07-19 03:16:10|182896.6|182766.6|182896.6|182766.6|182896.6|182766.6|182896.6|182766.6|1
1721358980000|2024-07-19 03:16:20|182893.9|182763.9|182884.9|182754.9|182894|182764|182884.9|182754.9|5
1721358990000|2024-07-19 03:16:30|182885.1|182755.1|182885.5|182755.5|182885.5|182755.5|182885.1|182755.1|2
1721359000000|2024-07-19 03:16:40|182885|182755|182885.4|182755.4|182885.4|182755.4|182885|182755|2
1721359010000|2024-07-19 03:16:50|182871.9|182781.9|182871.9|182781.9|182871.9|182781.9|182871.9|182781.9|1
1721359020000|2024-07-19 03:17:00|182872.2|182782.2|182892.5|182762.5|182892.5|182782.2|182872|182762.5|3
1721359030000|2024-07-19 03:17:10|182892.2|182762.2|182892.2|182762.2|182892.2|182762.2|182892.2|182762.2|1
1721359050000|2024-07-19 03:17:30|182892|182762|182898.4|182768.4|182898.4|182768.4|182892|182762|2
1721359060000|2024-07-19 03:17:40|182897.7|182767.7|182886.6|182756.6|182897.7|182767.7|182886.6|182756.6|2
1721359070000|2024-07-19 03:17:50|182886.8|182756.8|182886.8|182756.8|182886.8|182756.8|182886.8|182756.8|1
1721359080000|2024-07-19 03:18:00|182884.5|182754.5|182884.5|182754.5|182884.5|182754.5|182884.5|182754.5|1
1721359090000|2024-07-19 03:18:10|182870.9|182780.9|182870.9|182780.9|182870.9|182780.9|182870.9|182780.9|1
1721359120000|2024-07-19 03:18:40|182869.5|182779.5|182869.5|182779.5|182869.5|182779.5|182869.5|182779.5|1
1721359130000|2024-07-19 03:18:50|182870.3|182780.3|182895.9|182765.9|182896|182787.5|182870.3|182765.9|4
1721359140000|2024-07-19 03:19:00|182895.7|182765.7|182895.1|182765.1|182895.7|182765.7|182895.1|182765.1|3
1721359160000|2024-07-19 03:19:20|182901.1|182771.1|182901.1|182771.1|182901.1|182771.1|182901.1|182771.1|1
1721359180000|2024-07-19 03:19:40|182893.3|182763.3|182893.3|182763.3|182893.3|182763.3|182893.3|182763.3|1
1721359200000|2024-07-19 03:20:00|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|1
1721359210000|2024-07-19 03:20:10|182896.7|182766.7|182896.7|182766.7|182896.7|182766.7|182896.7|182766.7|1
1721359240000|2024-07-19 03:20:40|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|1
1721359270000|2024-07-19 03:21:10|182896.5|182766.5|182896.5|182766.5|182896.5|182766.5|182896.5|182766.5|1
1721359290000|2024-07-19 03:21:30|182893.7|182763.7|182893.7|182763.7|182893.7|182763.7|182893.7|182763.7|1
1721359320000|2024-07-19 03:22:00|182896.8|182766.8|182896.8|182766.8|182896.8|182766.8|182896.8|182766.8|1
1721359340000|2024-07-19 03:22:20|182895.9|182765.9|182896.9|182766.9|182896.9|182766.9|182895.9|182765.9|2
1721359350000|2024-07-19 03:22:30|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|1
1721359380000|2024-07-19 03:23:00|182896.8|182766.8|182896.8|182766.8|182896.8|182766.8|182896.8|182766.8|1
1721359390000|2024-07-19 03:23:10|182898.8|182768.8|182897.2|182767.2|182900|182770|182897.2|182767.2|4
1721359400000|2024-07-19 03:23:20|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|182893.6|182763.6|1
1721359410000|2024-07-19 03:23:30|182893.2|182763.2|182893.3|182763.3|182893.3|182763.3|182892.9|182762.9|3
1721359430000|2024-07-19 03:23:50|182896.3|182766.3|182896.4|182766.4|182896.4|182766.4|182896.3|182766.3|2
1721359460000|2024-07-19 03:24:20|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|1
1721359490000|2024-07-19 03:24:50|182896.4|182766.4|182896.4|182766.4|182896.4|182766.4|182896.4|182766.4|1
1721359510000|2024-07-19 03:25:10|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|1
1721359540000|2024-07-19 03:25:40|182896.5|182766.5|182896.5|182766.5|182896.5|182766.5|182896.5|182766.5|1
1721359560000|2024-07-19 03:26:00|182895.4|182765.4|182896.3|182766.3|182896.3|182766.3|182895.4|182765.4|2
1721359570000|2024-07-19 03:26:10|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|1
1721359600000|2024-07-19 03:26:40|182896.3|182766.3|182896.3|182766.3|182896.3|182766.3|182896.3|182766.3|1
1721359620000|2024-07-19 03:27:00|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|182893.2|182763.2|1
1721359650000|2024-07-19 03:27:30|182892.8|182762.8|182896.1|182766.1|182896.1|182766.1|182892.8|182762.8|3
1721359660000|2024-07-19 03:27:40|182895.1|182765.1|182896.1|182766.1|182896.1|182766.1|182895.1|182765.1|2
1721359670000|2024-07-19 03:27:50|182895.1|182765.1|182896.1|182766.1|182896.1|182766.1|182895.1|182765.1|2
1721359680000|2024-07-19 03:28:00|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|1
1721359690000|2024-07-19 03:28:10|182893.9|182763.9|182893.9|182763.9|182893.9|182763.9|182893.9|182763.9|1
1721359710000|2024-07-19 03:28:30|182896.9|182766.9|182896.9|182766.9|182896.9|182766.9|182896.9|182766.9|1
1721359720000|2024-07-19 03:28:40|182896.2|182766.2|182896.2|182766.2|182896.2|182766.2|182896.2|182766.2|1
1721359730000|2024-07-19 03:28:50|182893|182763|182893|182763|182893|182763|182893|182763|1
1721359750000|2024-07-19 03:29:10|182892.7|182762.7|182893|182763|182893|182763|182892.7|182762.7|2
1721359770000|2024-07-19 03:29:30|182895.5|182765.5|182895.5|182765.5|182895.5|182765.5|182895.5|182765.5|1
1721359780000|2024-07-19 03:29:40|182896.1|182766.1|182896.1|182766.1|182896.1|182766.1|182896.1|182766.1|1
1721359790000|2024-07-19 03:29:50|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|182893.4|182763.4|1
1721359800000|2024-07-19 03:30:00|182895.1|182765.1|182895.4|182765.4|182895.4|182765.4|182895.1|182765.1|2
1721359810000|2024-07-19 03:30:10|182895.7|182765.7|182895.6|182765.6|182895.7|182765.7|182895.2|182765.2|3
1721359830000|2024-07-19 03:30:30|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|1
1721359850000|2024-07-19 03:30:50|182902.5|182772.5|182895.6|182765.6|182902.5|182772.5|182895.6|182765.6|2
1721359870000|2024-07-19 03:31:10|182896|182766|182896|182766|182896|182766|182896|182766|1
1721359880000|2024-07-19 03:31:20|182903.7|182773.7|182903.7|182773.7|182903.7|182773.7|182903.7|182773.7|1
1721359890000|2024-07-19 03:31:30|182902.5|182772.5|182902.7|182772.7|182902.7|182772.7|182901|182771|3
1721359900000|2024-07-19 03:31:40|182901.2|182771.2|182902.7|182772.7|182902.7|182772.7|182901.2|182771.2|2
1721359910000|2024-07-19 03:31:50|182895.6|182765.6|182895.6|182765.6|182895.6|182765.6|182895.6|182765.6|1
1721359920000|2024-07-19 03:32:00|182895.3|182765.3|182895.7|182765.7|182895.7|182765.7|182895.3|182765.3|2
1721359930000|2024-07-19 03:32:10|182895.3|182765.3|182895.8|182765.8|182895.8|182765.8|182895.3|182765.3|2
1721359940000|2024-07-19 03:32:20|182903.2|182773.2|182902|182772|182903.2|182773.2|182902|182772|2
1721359950000|2024-07-19 03:32:30|182901.8|182771.8|182901.8|182771.8|182901.8|182771.8|182901.8|182771.8|1
1721359960000|2024-07-19 03:32:40|182902.6|182772.6|182895.4|182765.4|182902.6|182772.6|182895.4|182765.4|2
1721359990000|2024-07-19 03:33:10|182902.7|182772.7|182902.7|182772.7|182902.7|182772.7|182902.7|182772.7|1
1721360020000|2024-07-19 03:33:40|182895.3|182765.3|182895.3|182765.3|182895.3|182765.3|182895.3|182765.3|1
1721360050000|2024-07-19 03:34:10|182902.6|182772.6|182901.9|182771.9|182902.6|182772.6|182901.9|182771.9|2
1721360070000|2024-07-19 03:34:30|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|1
1721360080000|2024-07-19 03:34:40|182895.7|182765.7|182895.4|182765.4|182895.7|182765.7|182895.4|182765.4|2
1721360090000|2024-07-19 03:34:50|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360100000|2024-07-19 03:35:00|182903.4|182773.4|182904.1|182774.1|182904.1|182774.1|182903.4|182773.4|2
1721360110000|2024-07-19 03:35:10|182902.7|182772.7|182902.7|182772.7|182902.7|182772.7|182902.7|182772.7|1
1721360120000|2024-07-19 03:35:20|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|1
1721360130000|2024-07-19 03:35:30|182895.8|182765.8|182895.8|182765.8|182895.8|182765.8|182895.8|182765.8|1
1721360140000|2024-07-19 03:35:40|182895.4|182765.4|182895.7|182765.7|182895.7|182765.7|182895.4|182765.4|2
1721360160000|2024-07-19 03:36:00|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|1
1721360180000|2024-07-19 03:36:20|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360210000|2024-07-19 03:36:50|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|1
1721360240000|2024-07-19 03:37:20|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360270000|2024-07-19 03:37:50|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|1
1721360290000|2024-07-19 03:38:10|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360320000|2024-07-19 03:38:40|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|182903.4|182773.4|1
1721360350000|2024-07-19 03:39:10|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360360000|2024-07-19 03:39:20|182895.9|182765.9|182895.9|182765.9|182895.9|182765.9|182895.9|182765.9|1
1721360370000|2024-07-19 03:39:30|182895.6|182765.6|182895.6|182765.6|182895.6|182765.6|182895.6|182765.6|1
1721360380000|2024-07-19 03:39:40|182903.2|182773.2|182903.4|182773.4|182903.4|182773.4|182902.4|182772.4|3
1721360400000|2024-07-19 03:40:00|182895.9|182765.9|182895.9|182765.9|182895.9|182765.9|182895.9|182765.9|1
1721360420000|2024-07-19 03:40:20|182895.6|182765.6|182895.6|182765.6|182896.1|182766.1|182895.6|182765.6|3
1721360430000|2024-07-19 03:40:30|182902.6|182772.6|182902.6|182772.6|182902.6|182772.6|182902.6|182772.6|1
1721360440000|2024-07-19 03:40:40|182904|182774|182904|182774|182904|182774|182904|182774|1
1721360460000|2024-07-19 03:41:00|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360470000|2024-07-19 03:41:10|182895.3|182765.3|182895.3|182765.3|182895.3|182765.3|182895.3|182765.3|1
1721360480000|2024-07-19 03:41:20|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|182895.7|182765.7|1
1721360490000|2024-07-19 03:41:30|182903.9|182773.9|182903.9|182773.9|182903.9|182773.9|182903.9|182773.9|1
1721360510000|2024-07-19 03:41:50|182896|182766|182896|182766|182896|182766|182896|182766|1
1721360540000|2024-07-19 03:42:20|182895.9|182765.9|182902|182772|182902|182772|182895.3|182765.3|3
1721360560000|2024-07-19 03:42:40|182900.2|182770.2|182901.2|182771.2|182901.2|182771.2|182900.2|182770.2|2
1721360570000|2024-07-19 03:42:50|182894.6|182764.6|182894.6|182764.6|182894.6|182764.6|182894.6|182764.6|1
1721360600000|2024-07-19 03:43:20|182901|182771|182899.8|182769.8|182902.4|182772.4|182899.8|182769.8|4
1721360610000|2024-07-19 03:43:30|182900.7|182770.7|182900.7|182770.7|182900.7|182770.7|182900.7|182770.7|1
1721360620000|2024-07-19 03:43:40|182892.9|182762.9|182892.9|182762.9|182892.9|182762.9|182892.9|182762.9|1
1721360640000|2024-07-19 03:44:00|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|182893.1|182763.1|1
1721360650000|2024-07-19 03:44:10|182899.8|182769.8|182901.7|182771.7|182901.7|182771.7|182899.8|182769.8|2
1721360660000|2024-07-19 03:44:20|182900.4|182770.4|182901.5|182771.5|182901.5|182771.5|182900.4|182770.4|2
1721360670000|2024-07-19 03:44:30|182900.9|182770.9|182901.6|182771.6|182901.6|182771.6|182900.9|182770.9|2
1721360680000|2024-07-19 03:44:40|182895.5|182765.5|182895.5|182765.5|182895.5|182765.5|182895.5|182765.5|1
1721360690000|2024-07-19 03:44:50|182895.6|182765.6|182895.6|182765.6|182895.6|182765.6|182895.6|182765.6|1
1721360710000|2024-07-19 03:45:10|182903.6|182773.6|182903.3|182773.3|182903.6|182773.6|182903.3|182773.3|2
1721360730000|2024-07-19 03:45:30|182901.7|182771.7|182895.5|182765.5|182902.8|182772.8|182895.5|182765.5|3
1721360740000|2024-07-19 03:45:40|182895.8|182765.8|182895.8|182765.8|182895.8|182765.8|182895.8|182765.8|1
1721360770000|2024-07-19 03:46:10|182903.8|182773.8|182904.9|182774.9|182904.9|182774.9|182903.8|182773.8|2
1721360780000|2024-07-19 03:46:20|182903.8|182773.8|182904.8|182774.8|182904.8|182774.8|182903.8|182773.8|2
1721360790000|2024-07-19 03:46:30|182896.7|182766.7|182895|182765|182896.7|182766.7|182894.7|182764.7|4
1721360810000|2024-07-19 03:46:50|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|1
1721360820000|2024-07-19 03:47:00|182900|182770|182912|182782|182912|182782|182900|182770|2
1721360830000|2024-07-19 03:47:10|182910.1|182780.1|182911.8|182781.8|182911.8|182781.8|182910.1|182780.1|2
1721360840000|2024-07-19 03:47:20|182911.9|182781.9|182895.6|182765.6|182911.9|182781.9|182895.6|182765.6|3
1721360850000|2024-07-19 03:47:30|182894.9|182764.9|182895.3|182765.3|182895.3|182765.3|182894.9|182764.9|2
1721360870000|2024-07-19 03:47:50|182903.9|182773.9|182903.9|182773.9|182903.9|182773.9|182903.9|182773.9|1
1721360900000|2024-07-19 03:48:20|182896.7|182766.7|182896.4|182766.4|182896.8|182766.8|182896|182766|4
1721360930000|2024-07-19 03:48:50|182904.1|182774.1|182904.1|182774.1|182904.1|182774.1|182904.1|182774.1|1
1721360940000|2024-07-19 03:49:00|182904.7|182774.7|182904.7|182774.7|182904.7|182774.7|182904.7|182774.7|1
1721360950000|2024-07-19 03:49:10|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|1
1721360980000|2024-07-19 03:49:40|182903.8|182773.8|182903.8|182773.8|182903.8|182773.8|182903.8|182773.8|1
1721360990000|2024-07-19 03:49:50|182903.9|182773.9|182903.9|182773.9|182903.9|182773.9|182903.9|182773.9|1
1721361010000|2024-07-19 03:50:10|182895.1|182765.1|182895.1|182765.1|182895.1|182765.1|182895.1|182765.1|1
1721361040000|2024-07-19 03:50:40|182903.8|182773.8|182903.8|182773.8|182903.8|182773.8|182903.8|182773.8|1
1721361060000|2024-07-19 03:51:00|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|182895.2|182765.2|1
1721361070000|2024-07-19 03:51:10|182894.7|182764.7|182892.5|182762.5|182894.7|182764.7|182892.5|182762.5|8
1721361080000|2024-07-19 03:51:20|182892.6|182762.6|182892.4|182762.4|182892.6|182762.6|182892.4|182762.4|2
1721361090000|2024-07-19 03:51:30|182892.5|182762.5|182896.6|182766.6|182896.6|182766.6|182892.5|182762.5|2
1721361100000|2024-07-19 03:51:40|182896.8|182766.8|182905.7|182775.7|182906.2|182776.2|182896.8|182766.8|3
1721361120000|2024-07-19 03:52:00|182891.7|182761.7|182891.9|182761.9|182891.9|182761.9|182891.7|182761.7|4
1721361130000|2024-07-19 03:52:10|182891.8|182761.8|182891.9|182761.9|182891.9|182761.9|182891.7|182761.7|4
1721361150000|2024-07-19 03:52:30|182898|182768|182898|182768|182898|182768|182898|182768|1
1721361170000|2024-07-19 03:52:50|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|182891.8|182761.8|1
1721361190000|2024-07-19 03:53:10|182892.1|182762.1|182892.1|182762.1|182892.1|182762.1|182892.1|182762.1|1
1721361200000|2024-07-19 03:53:20|182897.7|182767.7|182897.7|182767.7|182897.7|182767.7|182897.7|182767.7|1
1721361230000|2024-07-19 03:53:50|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|182888.6|182758.6|1
1721361240000|2024-07-19 03:54:00|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|1
1721361260000|2024-07-19 03:54:20|182896.2|182766.2|182896.2|182766.2|182896.2|182766.2|182896.2|182766.2|1
1721361280000|2024-07-19 03:54:40|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|1
1721361310000|2024-07-19 03:55:10|182896.2|182766.2|182896.2|182766.2|182896.2|182766.2|182896.2|182766.2|1
1721361340000|2024-07-19 03:55:40|182888|182758|182887.8|182757.8|182888.7|182758.7|182887.7|182757.7|4
1721361350000|2024-07-19 03:55:50|182888.4|182758.4|182887.8|182757.8|182888.4|182758.4|182887.8|182757.8|4
1721361370000|2024-07-19 03:56:10|182897.8|182767.8|182895.4|182765.4|182897.8|182767.8|182895.4|182765.4|2
1721361380000|2024-07-19 03:56:20|182897.8|182767.8|182897.8|182767.8|182897.8|182767.8|182897.8|182767.8|1
1721361390000|2024-07-19 03:56:30|182902.7|182772.7|182865.4|182735.4|182902.7|182772.7|182864.9|182734.9|6
1721361410000|2024-07-19 03:56:50|182865.1|182735.1|182865.1|182735.1|182865.1|182735.1|182865.1|182735.1|1
1721361420000|2024-07-19 03:57:00|182866.1|182736.1|182868.3|182738.3|182868.3|182738.3|182866.1|182736.1|2
1721361440000|2024-07-19 03:57:20|182869.4|182739.4|182861.4|182731.4|182869.4|182739.4|182861.4|182731.4|2
1721361450000|2024-07-19 03:57:30|182864.6|182734.6|182864.5|182734.5|182864.6|182734.6|182864.5|182734.5|2
1721361460000|2024-07-19 03:57:40|182864.3|182734.3|182864.3|182734.3|182864.3|182734.3|182864.3|182734.3|1
1721361470000|2024-07-19 03:57:50|182866.2|182736.2|182869.7|182739.7|182869.7|182739.7|182865.6|182735.6|4
1721361480000|2024-07-19 03:58:00|182869|182739|182872.7|182742.7|182879.4|182749.4|182869|182739|4
1721361490000|2024-07-19 03:58:10|182870.8|182740.8|182871.1|182741.1|182871.2|182741.2|182870.8|182740.8|3
1721361500000|2024-07-19 03:58:20|182869.5|182739.5|182869.5|182739.5|182869.5|182739.5|182869.5|182739.5|1
1721361510000|2024-07-19 03:58:30|182869.6|182739.6|182873.2|182743.2|182873.3|182743.3|182869.5|182739.5|5
1721361520000|2024-07-19 03:58:40|182873.7|182743.7|182872.6|182742.6|182873.7|182743.7|182872.2|182742.2|4
1721361530000|2024-07-19 03:58:50|182879|182749|182878.8|182748.8|182879|182749|182878.8|182748.8|3
1721361540000|2024-07-19 03:59:00|182879.3|182749.3|182878.6|182748.6|182879.3|182749.3|182878.6|182748.6|2
1721361550000|2024-07-19 03:59:10|182878.5|182748.5|182875.1|182745.1|182878.5|182748.5|182875.1|182745.1|3
1721361560000|2024-07-19 03:59:20|182875|182745|182875.1|182745.1|182875.1|182745.1|182875|182745|2
1721361570000|2024-07-19 03:59:30|182876.6|182746.6|182876.5|182746.5|182876.6|182746.6|182876.5|182746.5|4
1721361580000|2024-07-19 03:59:40|182876.6|182746.6|182880.8|182750.8|182880.8|182750.8|182876.6|182746.6|2
1721361590000|2024-07-19 03:59:50|182880.5|182750.5|182880.2|182750.2|182880.5|182750.5|182880.2|182750.2|2
1721361600000|2024-07-19 04:00:00|182871|182741|182868.6|182738.6|182878|182748|182868.5|182738.5|4
1721361610000|2024-07-19 04:00:10|182868.5|182738.5|182873.2|182743.2|182873.3|182743.3|182868.5|182738.5|4
1721361620000|2024-07-19 04:00:20|182873.1|182743.1|182873.2|182743.2|182873.2|182743.2|182873.1|182743.1|2
1721361630000|2024-07-19 04:00:30|182874.1|182744.1|182874.2|182744.2|182874.2|182744.2|182874.1|182744.1|2
1721361640000|2024-07-19 04:00:40|182880.7|182750.7|182880.8|182750.8|182880.8|182750.8|182880.7|182750.7|2
1721361650000|2024-07-19 04:00:50|182880.7|182750.7|182880.8|182750.8|182880.8|182750.8|182880.7|182750.7|2
1721361660000|2024-07-19 04:01:00|182881|182751|182875.6|182745.6|182881|182751|182875.6|182745.6|3
1721361680000|2024-07-19 04:01:20|182875.4|182745.4|182874.6|182744.6|182875.9|182745.9|182874.6|182744.6|4
1721361690000|2024-07-19 04:01:30|182874.7|182744.7|182874.7|182744.7|182874.7|182744.7|182874.7|182744.7|1
1721361700000|2024-07-19 04:01:40|182881.4|182751.4|182882.4|182752.4|182882.4|182752.4|182879.2|182749.2|3
1721361710000|2024-07-19 04:01:50|182881.7|182751.7|182880.3|182750.3|182881.7|182751.7|182880.3|182750.3|2
1721361720000|2024-07-19 04:02:00|182881.3|182751.3|182871.3|182741.3|182881.3|182751.3|182868.9|182738.9|6
1721361730000|2024-07-19 04:02:10|182870.7|182740.7|182871.1|182741.1|182871.1|182741.1|182870.7|182740.7|2
1721361740000|2024-07-19 04:02:20|182871.5|182741.5|182871|182741|182871.5|182741.5|182871|182741|2
1721361750000|2024-07-19 04:02:30|182870|182740|182877.6|182747.6|182877.6|182747.6|182870|182740|2
1721361760000|2024-07-19 04:02:40|182876.5|182746.5|182877.7|182747.7|182877.7|182747.7|182876.5|182746.5|2
1721361770000|2024-07-19 04:02:50|182878.4|182748.4|182874|182744|182878.4|182748.4|182874|182744|2
1721361790000|2024-07-19 04:03:10|182874.2|182744.2|182874.2|182744.2|182874.2|182744.2|182874.2|182744.2|1
1721361800000|2024-07-19 04:03:20|182874.3|182744.3|182874.3|182744.3|182874.3|182744.3|182874.3|182744.3|1
1721361810000|2024-07-19 04:03:30|182881.2|182751.2|182882.2|182752.2|182882.2|182752.2|182881.2|182751.2|2
1721361820000|2024-07-19 04:03:40|182884.7|182754.7|182884.7|182754.7|182884.7|182754.7|182884.7|182754.7|1
1721361830000|2024-07-19 04:03:50|182885.5|182755.5|182871.3|182741.3|182885.5|182755.5|182871.3|182741.3|3
1721361840000|2024-07-19 04:04:00|182871.2|182741.2|182871.2|182741.2|182871.2|182741.2|182871.2|182741.2|1
1721361850000|2024-07-19 04:04:10|182871.1|182741.1|182871|182741|182871.1|182741.1|182871|182741|2
1721361860000|2024-07-19 04:04:20|182870.8|182740.8|182880.7|182750.7|182880.7|182750.7|182870.8|182740.8|3
1721361870000|2024-07-19 04:04:30|182880.6|182750.6|182880.6|182750.6|182880.6|182750.6|182880.6|182750.6|1
1721361880000|2024-07-19 04:04:40|182880.4|182750.4|182872.9|182742.9|182880.4|182750.4|182872.9|182742.9|2
1721361890000|2024-07-19 04:04:50|182874.2|182744.2|182883.2|182753.2|182883.2|182753.2|182874|182744|3
1721361900000|2024-07-19 04:05:00|182883.4|182753.4|182872.8|182742.8|182888.2|182758.2|182872.7|182742.7|6
1721361910000|2024-07-19 04:05:10|182872.9|182742.9|182872.9|182742.9|182872.9|182742.9|182872.9|182742.9|1
1721361920000|2024-07-19 04:05:20|182872|182742|182875.9|182745.9|182875.9|182745.9|182870.4|182740.4|6
1721361950000|2024-07-19 04:05:50|182885.6|182755.6|182885.4|182755.4|182885.6|182755.6|182885.4|182755.4|2
1721361960000|2024-07-19 04:06:00|182884.1|182754.1|182884.1|182754.1|182884.1|182754.1|182884.1|182754.1|1
1721361970000|2024-07-19 04:06:10|182876|182746|182875.9|182745.9|182876|182746|182875.9|182745.9|2
1721361980000|2024-07-19 04:06:20|182877.6|182747.6|182877.6|182747.6|182877.6|182747.6|182877.6|182747.6|1
1721362000000|2024-07-19 04:06:40|182877.7|182747.7|182877.6|182747.6|182877.7|182747.7|182877.6|182747.6|2
1721362010000|2024-07-19 04:06:50|182877.7|182747.7|182885.4|182755.4|182885.4|182755.4|182877.6|182747.6|3
1721362020000|2024-07-19 04:07:00|182885.5|182755.5|182885.4|182755.4|182885.5|182755.5|182885.4|182755.4|2
1721362030000|2024-07-19 04:07:10|182881|182751|182881|182751|182881|182751|182881|182751|1
1721362040000|2024-07-19 04:07:20|182880.9|182750.9|182880.9|182750.9|182880.9|182750.9|182880.9|182750.9|1
1721362050000|2024-07-19 04:07:30|182881|182751|182881|182751|182881|182751|182880.8|182750.8|3
1721362060000|2024-07-19 04:07:40|182886.5|182756.5|182886.5|182756.5|182886.5|182756.5|182886.5|182756.5|1
1721362070000|2024-07-19 04:07:50|182885.4|182755.4|182885.6|182755.6|182885.6|182755.6|182885.4|182755.4|2
1721362080000|2024-07-19 04:08:00|182885.7|182755.7|182887.4|182757.4|182887.4|182757.4|182885.7|182755.7|2
1721362090000|2024-07-19 04:08:10|182880.1|182750.1|182880.2|182750.2|182880.2|182750.2|182880.1|182750.1|2
1721362100000|2024-07-19 04:08:20|182880|182750|182880|182750|182880|182750|182880|182750|1
1721362110000|2024-07-19 04:08:30|182880.1|182750.1|182880.1|182750.1|182880.1|182750.1|182880.1|182750.1|1
1721362120000|2024-07-19 04:08:40|182886.5|182756.5|182886.5|182756.5|182886.5|182756.5|182886.5|182756.5|1
1721362130000|2024-07-19 04:08:50|182887.4|182757.4|182887.4|182757.4|182887.4|182757.4|182887.4|182757.4|1
1721362140000|2024-07-19 04:09:00|182886.6|182756.6|182880.5|182750.5|182886.6|182756.6|182880.2|182750.2|3
1721362150000|2024-07-19 04:09:10|182880.6|182750.6|182880.6|182750.6|182880.6|182750.6|182880.6|182750.6|1
1721362160000|2024-07-19 04:09:20|182880.8|182750.8|182880.8|182750.8|182880.8|182750.8|182880.8|182750.8|1
1721362170000|2024-07-19 04:09:30|182880.4|182750.4|182880.4|182750.4|182880.4|182750.4|182880.4|182750.4|1
1721362180000|2024-07-19 04:09:40|182887.4|182757.4|182887.3|182757.3|182887.4|182757.4|182887.3|182757.3|2
1721362190000|2024-07-19 04:09:50|182886.5|182756.5|182887.3|182757.3|182887.3|182757.3|182886.5|182756.5|2
1721362200000|2024-07-19 04:10:00|182884.3|182754.3|182884.7|182754.7|182884.7|182754.7|182884.3|182754.3|2
1721362210000|2024-07-19 04:10:10|182884.3|182754.3|182884.1|182754.1|182884.3|182754.3|182884.1|182754.1|2
1721362220000|2024-07-19 04:10:20|182884.2|182754.2|182884|182754|182884.2|182754.2|182884|182754|2
1721362230000|2024-07-19 04:10:30|182888.8|182758.8|182889|182759|182889|182759|182888.8|182758.8|2
1721362240000|2024-07-19 04:10:40|182889.2|182759.2|182881.4|182751.4|182889.3|182759.3|182881.4|182751.4|3
1721362250000|2024-07-19 04:10:50|182877.3|182747.3|182877.5|182747.5|182877.7|182747.7|182877.3|182747.3|3
1721362260000|2024-07-19 04:11:00|182877.1|182747.1|182877.3|182747.3|182877.3|182747.3|182877.1|182747.1|2
1721362270000|2024-07-19 04:11:10|182877.4|182747.4|182877.4|182747.4|182877.4|182747.4|182877.4|182747.4|1
1721362280000|2024-07-19 04:11:20|182885.8|182755.8|182886.3|182756.3|182886.3|182756.3|182885.8|182755.8|2
1721362290000|2024-07-19 04:11:30|182887|182757|182884.5|182754.5|182887|182757|182884.5|182754.5|3
1721362300000|2024-07-19 04:11:40|182878.7|182748.7|182878.9|182748.9|182878.9|182748.9|182878.7|182748.7|3
1721362310000|2024-07-19 04:11:50|182879|182749|182879|182749|182879|182749|182879|182749|1
1721362320000|2024-07-19 04:12:00|182879.2|182749.2|182879.1|182749.1|182879.2|182749.2|182879.1|182749.1|2
1721362330000|2024-07-19 04:12:10|182886.7|182756.7|182885.9|182755.9|182886.7|182756.7|182885.9|182755.9|2
1721362340000|2024-07-19 04:12:20|182885.5|182755.5|182886.3|182756.3|182886.3|182756.3|182885.5|182755.5|2
1721362350000|2024-07-19 04:12:30|182886.7|182756.7|182879.9|182749.9|182886.7|182756.7|182879.9|182749.9|3
1721362360000|2024-07-19 04:12:40|182879.8|182749.8|182879.7|182749.7|182879.9|182749.9|182879.7|182749.7|3
1721362370000|2024-07-19 04:12:50|182879.6|182749.6|182880|182750|182880|182750|182879.6|182749.6|2
1721362380000|2024-07-19 04:13:00|182879.9|182749.9|182879.9|182749.9|182879.9|182749.9|182879.9|182749.9|1
1721362390000|2024-07-19 04:13:10|182887.2|182757.2|182887.1|182757.1|182887.2|182757.2|182887.1|182757.1|2
1721362400000|2024-07-19 04:13:20|182886.7|182756.7|182887.6|182757.6|182887.6|182757.6|182886.7|182756.7|2
1721362410000|2024-07-19 04:13:30|182883|182753|182882.9|182752.9|182883|182753|182882.9|182752.9|2
1721362420000|2024-07-19 04:13:40|182883|182753|182882.7|182752.7|182883|182753|182882.7|182752.7|2
1721362440000|2024-07-19 04:14:00|182882.9|182752.9|182889.2|182759.2|182889.2|182759.2|182882.9|182752.9|2
1721362460000|2024-07-19 04:14:20|182888.7|182758.7|182881.9|182751.9|182888.7|182758.7|182881.9|182751.9|2
1721362470000|2024-07-19 04:14:30|182882.1|182752.1|182882.1|182752.1|182882.1|182752.1|182882.1|182752.1|1
1721362480000|2024-07-19 04:14:40|182881.8|182751.8|182882.1|182752.1|182882.1|182752.1|182881.8|182751.8|3
1721362490000|2024-07-19 04:14:50|182881.9|182751.9|182881.9|182751.9|182881.9|182751.9|182881.9|182751.9|1
1721362500000|2024-07-19 04:15:00|182888.1|182758.1|182889.5|182759.5|182889.5|182759.5|182888.1|182758.1|3
1721362510000|2024-07-19 04:15:10|182889|182759|182889|182759|182889|182759|182889|182759|1
1721362520000|2024-07-19 04:15:20|182878|182748|182878.3|182748.3|182878.3|182748.3|182878|182748|2
1721362530000|2024-07-19 04:15:30|182877.9|182747.9|182877.6|182747.6|182877.9|182747.9|182877.6|182747.6|2
1721362540000|2024-07-19 04:15:40|182878|182748|182878|182748|182878|182748|182878|182748|1
1721362550000|2024-07-19 04:15:50|182877.9|182747.9|182886.1|182756.1|182886.1|182756.1|182877.9|182747.9|2
1721362560000|2024-07-19 04:16:00|182885.8|182755.8|182884.9|182754.9|182885.8|182755.8|182884.9|182754.9|2
1721362570000|2024-07-19 04:16:10|182884.4|182754.4|182878.8|182748.8|182884.4|182754.4|182878.8|182748.8|2
1721362580000|2024-07-19 04:16:20|182878.5|182748.5|182878.5|182748.5|182878.6|182748.6|182878.2|182748.2|4
1721362590000|2024-07-19 04:16:30|182878.7|182748.7|182878.7|182748.7|182878.7|182748.7|182878.7|182748.7|1
1721362600000|2024-07-19 04:16:40|182878.6|182748.6|182878.6|182748.6|182878.6|182748.6|182878.6|182748.6|1
1721362610000|2024-07-19 04:16:50|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|1
1721362620000|2024-07-19 04:17:00|182886.1|182756.1|182886.7|182756.7|182886.7|182756.7|182886.1|182756.1|2
1721362630000|2024-07-19 04:17:10|182885.8|182755.8|182877.8|182747.8|182885.8|182755.8|182877.4|182747.4|3
1721362650000|2024-07-19 04:17:30|182878|182748|182877.7|182747.7|182878|182748|182877.7|182747.7|2
1721362660000|2024-07-19 04:17:40|182887.2|182757.2|182887.2|182757.2|182887.2|182757.2|182887.2|182757.2|1
1721362670000|2024-07-19 04:17:50|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|1
1721362680000|2024-07-19 04:18:00|182887.6|182757.6|182883.6|182753.6|182887.6|182757.6|182883.6|182753.6|2
1721362690000|2024-07-19 04:18:10|182883.9|182753.9|182883.5|182753.5|182883.9|182753.9|182883.5|182753.5|2
1721362700000|2024-07-19 04:18:20|182883.7|182753.7|182883.7|182753.7|182883.7|182753.7|182883.7|182753.7|1
1721362710000|2024-07-19 04:18:30|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|1
1721362720000|2024-07-19 04:18:40|182876.2|182746.2|182876.2|182746.2|182876.2|182746.2|182876.2|182746.2|1
1721362740000|2024-07-19 04:19:00|182876.4|182746.4|182885.2|182755.2|182885.2|182755.2|182876.4|182746.4|3
1721362750000|2024-07-19 04:19:10|182884.8|182754.8|182884.8|182754.8|182884.8|182754.8|182884.7|182754.7|3
1721362760000|2024-07-19 04:19:20|182884.9|182754.9|182884.7|182754.7|182884.9|182754.9|182884.7|182754.7|2
1721362770000|2024-07-19 04:19:30|182891.2|182761.2|182884.7|182754.7|182891.2|182761.2|182878.3|182748.3|3
1721362790000|2024-07-19 04:19:50|182884.4|182754.4|182877.4|182747.4|182884.4|182754.4|182877.4|182747.4|3
1721362800000|2024-07-19 04:20:00|182877.8|182747.8|182877.8|182747.8|182877.8|182747.8|182877.8|182747.8|1
1721362810000|2024-07-19 04:20:10|182878|182748|182877.9|182747.9|182878|182748|182877.9|182747.9|2
1721362820000|2024-07-19 04:20:20|182887.3|182757.3|182887.2|182757.2|182887.3|182757.3|182887.2|182757.2|2
1721362830000|2024-07-19 04:20:30|182886.1|182756.1|182884|182754|182886.5|182756.5|182884|182754|4
1721362860000|2024-07-19 04:21:00|182877|182747|182877.7|182747.7|182878.1|182748.1|182877|182747|3
1721362870000|2024-07-19 04:21:10|182876.6|182746.6|182877.1|182747.1|182877.1|182747.1|182876.6|182746.6|3
1721362880000|2024-07-19 04:21:20|182876.7|182746.7|182876.9|182746.9|182876.9|182746.9|182876.7|182746.7|2
1721362890000|2024-07-19 04:21:30|182877|182747|182886.1|182756.1|182886.1|182756.1|182877|182747|2
1721362910000|2024-07-19 04:21:50|182877.6|182747.6|182877.6|182747.6|182877.6|182747.6|182877.6|182747.6|1
1721362920000|2024-07-19 04:22:00|182877.3|182747.3|182884|182754|182884|182754|182877.3|182747.3|3
1721362930000|2024-07-19 04:22:10|182883.9|182753.9|182883.9|182753.9|182883.9|182753.9|182883.9|182753.9|1
1721362940000|2024-07-19 04:22:20|182884.3|182754.3|182883.9|182753.9|182884.3|182754.3|182883.9|182753.9|2
1721362950000|2024-07-19 04:22:30|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|182890.4|182760.4|1
1721362960000|2024-07-19 04:22:40|182889.5|182759.5|182877.9|182747.9|182889.5|182759.5|182877.7|182747.7|3
1721362970000|2024-07-19 04:22:50|182878.2|182748.2|182878.2|182748.2|182878.2|182748.2|182878.2|182748.2|1
1721362990000|2024-07-19 04:23:10|182878.3|182748.3|182878.7|182748.7|182878.7|182748.7|182878.3|182748.3|2
1721363000000|2024-07-19 04:23:20|182886.8|182756.8|182885.7|182755.7|182886.8|182756.8|182885.7|182755.7|2
1721363010000|2024-07-19 04:23:30|182886|182756|182886|182756|182886|182756|182886|182756|1
1721363020000|2024-07-19 04:23:40|182879.6|182749.6|182879.6|182749.6|182879.6|182749.6|182879.6|182749.6|1
1721363030000|2024-07-19 04:23:50|182879.3|182749.3|182879.7|182749.7|182879.7|182749.7|182879.3|182749.3|2
1721363040000|2024-07-19 04:24:00|182880|182750|182880|182750|182880|182750|182880|182750|1
1721363050000|2024-07-19 04:24:10|182887.4|182757.4|182888.2|182758.2|182888.2|182758.2|182887.4|182757.4|2
1721363060000|2024-07-19 04:24:20|182887.8|182757.8|182887.8|182757.8|182887.8|182757.8|182887.8|182757.8|1
1721363070000|2024-07-19 04:24:30|182887.4|182757.4|182876.8|182746.8|182887.4|182757.4|182876.8|182746.8|2
1721363090000|2024-07-19 04:24:50|182877.5|182747.5|182877.5|182747.5|182877.5|182747.5|182877.5|182747.5|1
1721363100000|2024-07-19 04:25:00|182877.3|182747.3|182885|182755|182885|182755|182876.8|182746.8|4
1721363110000|2024-07-19 04:25:10|182885.5|182755.5|182886.3|182756.3|182886.3|182756.3|182885.5|182755.5|2
1721363120000|2024-07-19 04:25:20|182886.5|182756.5|182886.5|182756.5|182886.5|182756.5|182886.5|182756.5|1
1721363130000|2024-07-19 04:25:30|182876.9|182746.9|182876.6|182746.6|182876.9|182746.9|182876.5|182746.5|3
1721363140000|2024-07-19 04:25:40|182876.5|182746.5|182876.5|182746.5|182876.5|182746.5|182876.5|182746.5|1
1721363160000|2024-07-19 04:26:00|182876.6|182746.6|182887.3|182757.3|182887.8|182757.8|182876.6|182746.6|4
1721363170000|2024-07-19 04:26:10|182887.2|182757.2|182887.1|182757.1|182887.2|182757.2|182887.1|182757.1|2
1721363180000|2024-07-19 04:26:20|182881|182751|182881|182751|182881|182751|182881|182751|1
1721363190000|2024-07-19 04:26:30|182881.1|182751.1|182881|182751|182881.1|182751.1|182881|182751|2
1721363200000|2024-07-19 04:26:40|182881.1|182751.1|182881.1|182751.1|182881.1|182751.1|182881.1|182751.1|1
1721363210000|2024-07-19 04:26:50|182880.9|182750.9|182880.9|182750.9|182880.9|182750.9|182880.9|182750.9|1
1721363220000|2024-07-19 04:27:00|182889.1|182759.1|182889.3|182759.3|182889.4|182759.4|182889.1|182759.1|3
1721363230000|2024-07-19 04:27:10|182890.4|182760.4|182889.9|182759.9|182890.4|182760.4|182889.9|182759.9|2
1721363240000|2024-07-19 04:27:20|182879.3|182749.3|182879.4|182749.4|182879.4|182749.4|182879.3|182749.3|2
1721363260000|2024-07-19 04:27:40|182879.1|182749.1|182879.1|182749.1|182879.1|182749.1|182879.1|182749.1|1
1721363270000|2024-07-19 04:27:50|182879.4|182749.4|182879.4|182749.4|182879.4|182749.4|182879.4|182749.4|1
1721363280000|2024-07-19 04:28:00|182889|182759|182887|182757|182889|182759|182886.9|182756.9|3
1721363290000|2024-07-19 04:28:10|182880.3|182750.3|182880.3|182750.3|182880.3|182750.3|182880.3|182750.3|1
1721363300000|2024-07-19 04:28:20|182880.5|182750.5|182880.5|182750.5|182880.5|182750.5|182880.5|182750.5|1
1721363320000|2024-07-19 04:28:40|182880.2|182750.2|182880.2|182750.2|182880.2|182750.2|182880.2|182750.2|1
1721363330000|2024-07-19 04:28:50|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|1
1721363340000|2024-07-19 04:29:00|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|1
1721363350000|2024-07-19 04:29:10|182887.8|182757.8|182881|182751|182887.8|182757.8|182880.7|182750.7|4
1721363360000|2024-07-19 04:29:20|182880.8|182750.8|182880.8|182750.8|182880.8|182750.8|182880.8|182750.8|1
1721363380000|2024-07-19 04:29:40|182887.5|182757.5|182886.9|182756.9|182887.5|182757.5|182886.9|182756.9|2
1721363390000|2024-07-19 04:29:50|182887|182757|182887|182757|182887|182757|182887|182757|1
1721363400000|2024-07-19 04:30:00|182887.8|182757.8|182877.2|182747.2|182887.8|182757.8|182877.1|182747.1|3
1721363410000|2024-07-19 04:30:10|182877.3|182747.3|182877.3|182747.3|182877.3|182747.3|182877.3|182747.3|1
1721363420000|2024-07-19 04:30:20|182877.6|182747.6|182877.2|182747.2|182877.6|182747.6|182877.2|182747.2|2
1721363440000|2024-07-19 04:30:40|182886|182756|182884.9|182754.9|182886|182756|182884.9|182754.9|2
1721363450000|2024-07-19 04:30:50|182884.4|182754.4|182886|182756|182886|182756|182884.4|182754.4|2
1721363460000|2024-07-19 04:31:00|182885.4|182755.4|182877.8|182747.8|182885.6|182755.6|182877.8|182747.8|3
1721363470000|2024-07-19 04:31:10|182877.9|182747.9|182877.9|182747.9|182877.9|182747.9|182877.9|182747.9|1
1721363490000|2024-07-19 04:31:30|182877.8|182747.8|182885.7|182755.7|182885.8|182755.8|182877.8|182747.8|3
1721363500000|2024-07-19 04:31:40|182874.8|182744.8|182875.3|182745.3|182875.3|182745.3|182874.8|182744.8|3
1721363510000|2024-07-19 04:31:50|182874|182744|182877.7|182747.7|182877.7|182747.7|182874|182744|3
1721363520000|2024-07-19 04:32:00|182877.4|182747.4|182877.4|182747.4|182877.4|182747.4|182877.4|182747.4|1
1721363530000|2024-07-19 04:32:10|182877.5|182747.5|182877.5|182747.5|182877.5|182747.5|182877.5|182747.5|1
1721363540000|2024-07-19 04:32:20|182884.7|182754.7|182884.5|182754.5|182884.7|182754.7|182884.5|182754.5|2
1721363550000|2024-07-19 04:32:30|182883.8|182753.8|182883.8|182753.8|182883.8|182753.8|182883.8|182753.8|1
1721363560000|2024-07-19 04:32:40|182884.4|182754.4|182884.4|182754.4|182884.4|182754.4|182884.4|182754.4|1
1721363570000|2024-07-19 04:32:50|182877.6|182747.6|182877.8|182747.8|182877.8|182747.8|182877.6|182747.6|2
1721363580000|2024-07-19 04:33:00|182877|182747|182877.4|182747.4|182877.4|182747.4|182877|182747|2
1721363590000|2024-07-19 04:33:10|182877.7|182747.7|182877.2|182747.2|182877.7|182747.7|182876.9|182746.9|4
1721363600000|2024-07-19 04:33:20|182885.1|182755.1|182885.1|182755.1|182885.1|182755.1|182885.1|182755.1|1
1721363610000|2024-07-19 04:33:30|182883.4|182753.4|182882.3|182752.3|182883.4|182753.4|182882.3|182752.3|2
1721363620000|2024-07-19 04:33:40|182876.9|182746.9|182876.9|182746.9|182876.9|182746.9|182876.9|182746.9|1
1721363630000|2024-07-19 04:33:50|182875.6|182745.6|182876|182746|182876|182746|182875.6|182745.6|2
1721363640000|2024-07-19 04:34:00|182875.5|182745.5|182875.5|182745.5|182875.5|182745.5|182875.5|182745.5|1
1721363650000|2024-07-19 04:34:10|182875|182745|182884.1|182754.1|182884.1|182754.1|182875|182745|2
1721363670000|2024-07-19 04:34:30|182884.9|182754.9|182884.3|182754.3|182884.9|182754.9|182884.3|182754.3|2
1721363680000|2024-07-19 04:34:40|182874.8|182744.8|182874.8|182744.8|182874.8|182744.8|182874.8|182744.8|1
1721363690000|2024-07-19 04:34:50|182875.1|182745.1|182875|182745|182875.1|182745.1|182875|182745|2
1721363700000|2024-07-19 04:35:00|182875.2|182745.2|182875.2|182745.2|182875.2|182745.2|182875.2|182745.2|1
1721363710000|2024-07-19 04:35:10|182884.6|182754.6|182884.6|182754.6|182884.6|182754.6|182884.6|182754.6|1
1721363730000|2024-07-19 04:35:30|182884.3|182754.3|182876.1|182746.1|182884.3|182754.3|182876.1|182746.1|2
1721363740000|2024-07-19 04:35:40|182877.8|182747.8|182876.6|182746.6|182877.8|182747.8|182876.6|182746.6|3
1721363750000|2024-07-19 04:35:50|182877.5|182747.5|182875.1|182745.1|182877.7|182747.7|182875.1|182745.1|3
1721363760000|2024-07-19 04:36:00|182870.9|182740.9|182870.9|182740.9|182870.9|182740.9|182870.9|182740.9|1
1721363780000|2024-07-19 04:36:20|182871.3|182741.3|182871.3|182741.3|182871.3|182741.3|182871.3|182741.3|1
1721363790000|2024-07-19 04:36:30|182880.9|182750.9|182880.9|182750.9|182880.9|182750.9|182880.9|182750.9|1
1721363800000|2024-07-19 04:36:40|182875.6|182745.6|182875.5|182745.5|182875.6|182745.6|182875.5|182745.5|2
1721363820000|2024-07-19 04:37:00|182876|182746|182875.9|182745.9|182876|182746|182875.9|182745.9|2
1721363830000|2024-07-19 04:37:10|182883.6|182753.6|182884|182754|182884|182754|182883.6|182753.6|2
1721363840000|2024-07-19 04:37:20|182884.7|182754.7|182884.7|182754.7|182884.7|182754.7|182884.7|182754.7|1
1721363850000|2024-07-19 04:37:30|182884.4|182754.4|182875.6|182745.6|182884.4|182754.4|182875.6|182745.6|2
1721363860000|2024-07-19 04:37:40|182875.8|182745.8|182875.6|182745.6|182875.8|182745.8|182875.6|182745.6|2
1721363880000|2024-07-19 04:38:00|182875.3|182745.3|182875.3|182745.3|182875.3|182745.3|182875.3|182745.3|1
1721363890000|2024-07-19 04:38:10|182883|182753|182883.7|182753.7|182883.7|182753.7|182883|182753|2
1721363910000|2024-07-19 04:38:30|182882.7|182752.7|182875.7|182745.7|182882.7|182752.7|182875.5|182745.5|3
1721363920000|2024-07-19 04:38:40|182875.5|182745.5|182873.6|182743.6|182875.5|182745.5|182873.5|182743.5|4
1721363930000|2024-07-19 04:38:50|182874.3|182744.3|182873.8|182743.8|182874.3|182744.3|182873.8|182743.8|2
1721363940000|2024-07-19 04:39:00|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|1
1721363950000|2024-07-19 04:39:10|182880.7|182750.7|182880.7|182750.7|182880.7|182750.7|182880.7|182750.7|1
1721363960000|2024-07-19 04:39:20|182875.2|182745.2|182875.2|182745.2|182875.2|182745.2|182875.2|182745.2|1
1721363970000|2024-07-19 04:39:30|182875.4|182745.4|182875.3|182745.3|182875.4|182745.4|182875.3|182745.3|2
1721363980000|2024-07-19 04:39:40|182874.7|182744.7|182874.9|182744.9|182874.9|182744.9|182874.7|182744.7|2
1721363990000|2024-07-19 04:39:50|182875.1|182745.1|182875|182745|182875.2|182745.2|182875|182745|3
1721364000000|2024-07-19 04:40:00|182878.2|182748.2|182878.1|182748.1|182878.2|182748.2|182878.1|182748.1|2
1721364010000|2024-07-19 04:40:10|182878|182748|182877.9|182747.9|182878|182748|182877.9|182747.9|2
1721364020000|2024-07-19 04:40:20|182874.7|182744.7|182874.8|182744.8|182874.9|182744.9|182874.7|182744.7|3
1721364030000|2024-07-19 04:40:30|182874.9|182744.9|182874.9|182744.9|182874.9|182744.9|182874.9|182744.9|1
1721364040000|2024-07-19 04:40:40|182875.1|182745.1|182875.1|182745.1|182875.1|182745.1|182875.1|182745.1|1
1721364050000|2024-07-19 04:40:50|182874.9|182744.9|182879.1|182749.1|182879.4|182749.4|182874.9|182744.9|3
1721364070000|2024-07-19 04:41:10|182879.6|182749.6|182874.6|182744.6|182879.6|182749.6|182874.6|182744.6|3
1721364080000|2024-07-19 04:41:20|182873|182743|182873|182743|182873|182743|182873|182743|1
1721364090000|2024-07-19 04:41:30|182872.3|182742.3|182873.4|182743.4|182873.4|182743.4|182872.3|182742.3|2
1721364100000|2024-07-19 04:41:40|182870.9|182740.9|182877.6|182747.6|182877.6|182747.6|182870.9|182740.9|3
1721364110000|2024-07-19 04:41:50|182879.4|182749.4|182876.2|182746.2|182879.4|182749.4|182876.2|182746.2|2
1721364120000|2024-07-19 04:42:00|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|1
1721364130000|2024-07-19 04:42:10|182875.9|182745.9|182875.9|182745.9|182875.9|182745.9|182875.9|182745.9|1
1721364140000|2024-07-19 04:42:20|182876|182746|182876.2|182746.2|182876.2|182746.2|182876|182746|2
1721364150000|2024-07-19 04:42:30|182880.4|182750.4|182879.6|182749.6|182880.4|182750.4|182878.5|182748.5|3
1721364160000|2024-07-19 04:42:40|182879|182749|182873.2|182743.2|182879|182749|182872.9|182742.9|3
1721364170000|2024-07-19 04:42:50|182873.1|182743.1|182873.1|182743.1|182873.1|182743.1|182873.1|182743.1|1
1721364190000|2024-07-19 04:43:10|182879.4|182749.4|182879.4|182749.4|182879.4|182749.4|182879.4|182749.4|1
1721364200000|2024-07-19 04:43:20|182878.6|182748.6|182878.5|182748.5|182878.6|182748.6|182878.5|182748.5|2
1721364210000|2024-07-19 04:43:30|182878.3|182748.3|182875.9|182745.9|182878.3|182748.3|182875.9|182745.9|2
1721364230000|2024-07-19 04:43:50|182875.7|182745.7|182875.8|182745.8|182875.8|182745.8|182875.7|182745.7|2
1721364250000|2024-07-19 04:44:10|182879.3|182749.3|182879.5|182749.5|182879.5|182749.5|182879.3|182749.3|2
1721364270000|2024-07-19 04:44:30|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|1
1721364280000|2024-07-19 04:44:40|182876.1|182746.1|182876.2|182746.2|182876.2|182746.2|182876.1|182746.1|2
1721364300000|2024-07-19 04:45:00|182879.3|182749.3|182879.3|182749.3|182879.3|182749.3|182879.3|182749.3|1
1721364310000|2024-07-19 04:45:10|182879.4|182749.4|182879.4|182749.4|182879.4|182749.4|182879.4|182749.4|1
1721364320000|2024-07-19 04:45:20|182879.3|182749.3|182874.9|182744.9|182879.3|182749.3|182874.9|182744.9|2
1721364360000|2024-07-19 04:46:00|182879.3|182749.3|182879.5|182749.5|182879.5|182749.5|182879.3|182749.3|2
1721364380000|2024-07-19 04:46:20|182874.8|182744.8|182874.8|182744.8|182874.8|182744.8|182874.8|182744.8|1
1721364410000|2024-07-19 04:46:50|182872.1|182742.1|182879.3|182749.3|182879.3|182749.3|182872.1|182742.1|3
1721364420000|2024-07-19 04:47:00|182879.2|182749.2|182879.1|182749.1|182879.2|182749.2|182879.1|182749.1|2
1721364430000|2024-07-19 04:47:10|182875.6|182745.6|182869.5|182739.5|182876.3|182746.3|182869.5|182739.5|6
1721364440000|2024-07-19 04:47:20|182869.4|182739.4|182869.5|182739.5|182869.5|182739.5|182869.4|182739.4|2
1721364460000|2024-07-19 04:47:40|182872.9|182742.9|182874.9|182744.9|182874.9|182744.9|182872.9|182742.9|3
1721364470000|2024-07-19 04:47:50|182879.4|182749.4|182879.7|182749.7|182879.7|182749.7|182879.4|182749.4|2
1721364480000|2024-07-19 04:48:00|182879.1|182749.1|182879.1|182749.1|182879.1|182749.1|182879.1|182749.1|1
1721364490000|2024-07-19 04:48:10|182875|182745|182875.3|182745.3|182875.7|182745.7|182875|182745|3
1721364500000|2024-07-19 04:48:20|182875.2|182745.2|182875.1|182745.1|182875.2|182745.2|182875|182745|3
1721364510000|2024-07-19 04:48:30|182874.9|182744.9|182875|182745|182875|182745|182874.9|182744.9|2
1721364520000|2024-07-19 04:48:40|182875.7|182745.7|182879.4|182749.4|182879.4|182749.4|182875.4|182745.4|3
1721364530000|2024-07-19 04:48:50|182877.2|182747.2|182877.2|182747.2|182877.2|182747.2|182877.2|182747.2|1
1721364540000|2024-07-19 04:49:00|182877.1|182747.1|182873.4|182743.4|182877.2|182747.2|182873.4|182743.4|4
1721364550000|2024-07-19 04:49:10|182873.5|182743.5|182873.5|182743.5|182873.5|182743.5|182873.4|182743.4|3
1721364560000|2024-07-19 04:49:20|182873.6|182743.6|182873.6|182743.6|182873.6|182743.6|182873.6|182743.6|1
1721364570000|2024-07-19 04:49:30|182873.5|182743.5|182873.6|182743.6|182873.6|182743.6|182873.5|182743.5|2
1721364580000|2024-07-19 04:49:40|182877.2|182747.2|182880.3|182750.3|182880.3|182750.3|182877.2|182747.2|2
1721364590000|2024-07-19 04:49:50|182880.4|182750.4|182880.2|182750.2|182880.4|182750.4|182880.2|182750.2|2
1721364600000|2024-07-19 04:50:00|182880.5|182750.5|182875.4|182745.4|182880.5|182750.5|182875.4|182745.4|3
1721364610000|2024-07-19 04:50:10|182875.5|182745.5|182875.6|182745.6|182875.6|182745.6|182875.5|182745.5|2
1721364620000|2024-07-19 04:50:20|182875.7|182745.7|182875.7|182745.7|182875.7|182745.7|182875.7|182745.7|1
1721364630000|2024-07-19 04:50:30|182880.3|182750.3|182880.3|182750.3|182880.3|182750.3|182880.2|182750.2|3
1721364640000|2024-07-19 04:50:40|182880.2|182750.2|182880.3|182750.3|182880.3|182750.3|182880.2|182750.2|2
1721364650000|2024-07-19 04:50:50|182880.4|182750.4|182876|182746|182880.4|182750.4|182876|182746|2
1721364690000|2024-07-19 04:51:30|182880.3|182750.3|182880.4|182750.4|182880.4|182750.4|182880.3|182750.3|2
1721364700000|2024-07-19 04:51:40|182880.2|182750.2|182880.4|182750.4|182880.4|182750.4|182880.2|182750.2|2
1721364710000|2024-07-19 04:51:50|182876.8|182746.8|182876.7|182746.7|182876.8|182746.8|182876.6|182746.6|3
1721364720000|2024-07-19 04:52:00|182876.6|182746.6|182876.6|182746.6|182876.6|182746.6|182876.6|182746.6|1
1721364730000|2024-07-19 04:52:10|182876.5|182746.5|182876.6|182746.6|182876.6|182746.6|182876.5|182746.5|4
1721364740000|2024-07-19 04:52:20|182876.5|182746.5|182880.6|182750.6|182880.6|182750.6|182876.5|182746.5|3
1721364760000|2024-07-19 04:52:40|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|1
1721364790000|2024-07-19 04:53:10|182876.3|182746.3|182876.5|182746.5|182876.5|182746.5|182876.3|182746.3|2
1721364800000|2024-07-19 04:53:20|182880.5|182750.5|182880.5|182750.5|182880.5|182750.5|182880.5|182750.5|1
1721364820000|2024-07-19 04:53:40|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|1
1721364830000|2024-07-19 04:53:50|182876|182746|182876.2|182746.2|182876.3|182746.3|182876|182746|4
1721364840000|2024-07-19 04:54:00|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|1
1721364850000|2024-07-19 04:54:10|182876|182746|182876.1|182746.1|182876.1|182746.1|182876|182746|2
1721364860000|2024-07-19 04:54:20|182880.5|182750.5|182880.6|182750.6|182880.6|182750.6|182880.5|182750.5|2
1721364870000|2024-07-19 04:54:30|182880.4|182750.4|182876.1|182746.1|182880.5|182750.5|182876.1|182746.1|3
1721364880000|2024-07-19 04:54:40|182876.3|182746.3|182876.2|182746.2|182876.3|182746.3|182876.2|182746.2|2
1721364890000|2024-07-19 04:54:50|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|1
1721364900000|2024-07-19 04:55:00|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|182876.4|182746.4|1
1721364910000|2024-07-19 04:55:10|182880.5|182750.5|182880.5|182750.5|182880.5|182750.5|182880.5|182750.5|1
1721364920000|2024-07-19 04:55:20|182880.4|182750.4|182880.5|182750.5|182880.5|182750.5|182880.4|182750.4|2
1721364930000|2024-07-19 04:55:30|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|182876.1|182746.1|1
1721364940000|2024-07-19 04:55:40|182874.4|182744.4|182876.5|182746.5|182876.5|182746.5|182873.5|182743.5|3
1721364950000|2024-07-19 04:55:50|182878.7|182748.7|182878.8|182748.8|182878.9|182748.9|182878.7|182748.7|3
1721364960000|2024-07-19 04:56:00|182878.5|182748.5|182880.8|182750.8|182880.8|182750.8|182878.5|182748.5|3
1721364970000|2024-07-19 04:56:10|182878.4|182748.4|182877.4|182747.4|182878.4|182748.4|182877.4|182747.4|4
1721364980000|2024-07-19 04:56:20|182878.2|182748.2|182877.8|182747.8|182878.2|182748.2|182877.8|182747.8|2
1721364990000|2024-07-19 04:56:30|182878.7|182748.7|182878.4|182748.4|182878.7|182748.7|182878.3|182748.3|3
1721365000000|2024-07-19 04:56:40|182884.5|182754.5|182884.5|182754.5|182885.9|182755.9|182883.8|182753.8|4
1721365010000|2024-07-19 04:56:50|182883.4|182753.4|182882.7|182752.7|182883.4|182753.4|182882.7|182752.7|2
1721365020000|2024-07-19 04:57:00|182877.1|182747.1|182877.2|182747.2|182877.2|182747.2|182877.1|182747.1|2
1721365030000|2024-07-19 04:57:10|182877.1|182747.1|182877.1|182747.1|182877.1|182747.1|182877.1|182747.1|1
1721365040000|2024-07-19 04:57:20|182875.6|182745.6|182868.7|182738.7|182875.7|182745.7|182868.7|182738.7|4
1721365050000|2024-07-19 04:57:30|182864.3|182734.3|182870.3|182740.3|182870.3|182740.3|182863.7|182733.7|5
1721365060000|2024-07-19 04:57:40|182870.2|182740.2|182870.3|182740.3|182870.3|182740.3|182870.2|182740.2|2
1721365070000|2024-07-19 04:57:50|182870.4|182740.4|182870.4|182740.4|182870.4|182740.4|182870.4|182740.4|1
1721365080000|2024-07-19 04:58:00|182873.6|182743.6|182872.8|182742.8|182873.6|182743.6|182872.8|182742.8|2
1721365090000|2024-07-19 04:58:10|182872.3|182742.3|182872.3|182742.3|182872.3|182742.3|182872.3|182742.3|1
1721365100000|2024-07-19 04:58:20|182872.1|182742.1|182868.6|182738.6|182872.1|182742.1|182868.6|182738.6|3
1721365110000|2024-07-19 04:58:30|182869.1|182739.1|182869.1|182739.1|182869.1|182739.1|182869.1|182739.1|1
1721365120000|2024-07-19 04:58:40|182868.6|182738.6|182868.9|182738.9|182868.9|182738.9|182868.6|182738.6|3
1721365130000|2024-07-19 04:58:50|182868.8|182738.8|182868.9|182738.9|182868.9|182738.9|182868.8|182738.8|2
1721365140000|2024-07-19 04:59:00|182872.1|182742.1|182875.7|182745.7|182875.7|182745.7|182872.1|182742.1|2
1721365150000|2024-07-19 04:59:10|182875.8|182745.8|182875.7|182745.7|182875.8|182745.8|182875.7|182745.7|2
1721365160000|2024-07-19 04:59:20|182875.6|182745.6|182875.9|182745.9|182875.9|182745.9|182875.6|182745.6|3
1721365170000|2024-07-19 04:59:30|182876|182746|182876|182746|182876.1|182746.1|182876|182746|3
1721365180000|2024-07-19 04:59:40|182876.1|182746.1|182876.1|182746.1|182876.2|182746.2|182876.1|182746.1|3
1721365190000|2024-07-19 04:59:50|182880.1|182750.1|182880|182750|182880.1|182750.1|182880|182750|2
1721365200000|2024-07-19 05:00:00|182884.9|182754.9|182875.4|182785.4|182890.3|182785.4|182875.4|182754.9|6
1721365210000|2024-07-19 05:00:10|182875|182785|182878.9|182788.9|182878.9|182788.9|182871.6|182781.6|9
1721365220000|2024-07-19 05:00:20|182879|182789|182879|182789|182879|182789|182879|182789|1
1721365260000|2024-07-19 05:01:00|182877.6|182787.6|182872.4|182782.4|182877.6|182787.6|182872.4|182782.4|3
1721365270000|2024-07-19 05:01:10|182873.6|182783.6|182876.9|182786.9|182876.9|182786.9|182873.6|182783.6|3
1721365280000|2024-07-19 05:01:20|182874|182784|182877.3|182787.3|182877.3|182787.3|182871.6|182781.6|3
1721365290000|2024-07-19 05:01:30|182874.7|182784.7|182875|182785|182877.8|182787.8|182874.7|182784.7|3
1721365300000|2024-07-19 05:01:40|182870.7|182780.7|182872.7|182782.7|182872.7|182782.7|182870.7|182780.7|2
1721365310000|2024-07-19 05:01:50|182873|182783|182873|182783|182873|182783|182873|182783|1
1721365320000|2024-07-19 05:02:00|182871.8|182781.8|182867.6|182777.6|182871.8|182781.8|182867.6|182777.6|3
1721365330000|2024-07-19 05:02:10|182859.1|182769.1|182858.8|182768.8|182862.5|182772.5|182858.8|182768.8|5
1721365340000|2024-07-19 05:02:20|182858.9|182768.9|182859.1|182769.1|182859.1|182769.1|182858.9|182768.9|2
1721365350000|2024-07-19 05:02:30|182859|182769|182858.8|182768.8|182859|182769|182858.7|182768.7|3
1721365360000|2024-07-19 05:02:40|182863.8|182773.8|182864.2|182774.2|182864.2|182774.2|182863.8|182773.8|3
1721365370000|2024-07-19 05:02:50|182868.6|182778.6|182870.6|182780.6|182870.6|182780.6|182868.5|182778.5|3
1721365380000|2024-07-19 05:03:00|182872.2|182782.2|182861.2|182771.2|182872.2|182782.2|182861.2|182771.2|3
1721365390000|2024-07-19 05:03:10|182861.1|182771.1|182861.7|182771.7|182862.5|182772.5|182857.7|182767.7|6
1721365400000|2024-07-19 05:03:20|182860.4|182770.4|182860.4|182770.4|182860.4|182770.4|182860.4|182770.4|1
1721365410000|2024-07-19 05:03:30|182860.5|182770.5|182866.1|182776.1|182866.1|182776.1|182860.2|182770.2|4
1721365430000|2024-07-19 05:03:50|182870.8|182780.8|182870.8|182780.8|182870.8|182780.8|182870.8|182780.8|1
1721365440000|2024-07-19 05:04:00|182868.8|182778.8|182868.8|182778.8|182868.8|182778.8|182868.8|182778.8|1
1721365450000|2024-07-19 05:04:10|182870.7|182780.7|182867.7|182777.7|182870.7|182780.7|182865.9|182775.9|5
1721365470000|2024-07-19 05:04:30|182867.6|182777.6|182867.6|182777.6|182867.6|182777.6|182867.6|182777.6|1
1721365480000|2024-07-19 05:04:40|182865.8|182775.8|182869|182779|182870.6|182780.6|182865.8|182775.8|3
1721365500000|2024-07-19 05:05:00|182868.9|182778.9|182868.9|182778.9|182868.9|182778.9|182868.9|182778.9|1
1721365510000|2024-07-19 05:05:10|182864.3|182774.3|182863.7|182773.7|182865.5|182775.5|182863.6|182773.6|4
1721365520000|2024-07-19 05:05:20|182865.2|182775.2|182863.7|182773.7|182865.2|182775.2|182863.7|182773.7|2
1721365530000|2024-07-19 05:05:30|182863.6|182773.6|182863.7|182773.7|182863.7|182773.7|182863.6|182773.6|2
1721365540000|2024-07-19 05:05:40|182867.9|182777.9|182867.9|182777.9|182867.9|182777.9|182867.9|182777.9|1
1721365550000|2024-07-19 05:05:50|182868.8|182778.8|182870.5|182780.5|182870.5|182780.5|182868.8|182778.8|2
1721365560000|2024-07-19 05:06:00|182865.6|182775.6|182865.5|182775.5|182865.6|182775.6|182865.5|182775.5|2
1721365570000|2024-07-19 05:06:10|182862.7|182772.7|182866.6|182776.6|182866.6|182776.6|182862.7|182772.7|3
1721365580000|2024-07-19 05:06:20|182866.9|182776.9|182863.7|182773.7|182866.9|182776.9|182863.7|182773.7|3
1721365590000|2024-07-19 05:06:30|182862.9|182772.9|182864.1|182774.1|182864.1|182774.1|182862.9|182772.9|2
1721365600000|2024-07-19 05:06:40|182869.3|182779.3|182869.3|182779.3|182869.3|182779.3|182869.3|182779.3|1
1721365620000|2024-07-19 05:07:00|182864.1|182774.1|182862.8|182772.8|182864.1|182774.1|182862.8|182772.8|2
1721365630000|2024-07-19 05:07:10|182864|182774|182864|182774|182864|182774|182864|182774|1
1721365640000|2024-07-19 05:07:20|182864.7|182774.7|182864.7|182774.7|182864.7|182774.7|182864.7|182774.7|1
1721365650000|2024-07-19 05:07:30|182865.4|182775.4|182867.2|182777.2|182867.2|182777.2|182865.4|182775.4|3
1721365660000|2024-07-19 05:07:40|182872.3|182782.3|182863.5|182773.5|182872.3|182782.3|182863.5|182773.5|2
1721365680000|2024-07-19 05:08:00|182863.4|182773.4|182859|182769|182863.4|182773.4|182859|182769|2
1721365690000|2024-07-19 05:08:10|182858.8|182768.8|182858.8|182768.8|182858.8|182768.8|182858.8|182768.8|1
1721365700000|2024-07-19 05:08:20|182859|182769|182859|182769|182859|182769|182859|182769|1
1721365710000|2024-07-19 05:08:30|182858.9|182768.9|182862.2|182772.2|182862.2|182772.2|182858.9|182768.9|2
1721365720000|2024-07-19 05:08:40|182858.9|182768.9|182858.7|182768.7|182858.9|182768.9|182858.7|182768.7|2
1721365730000|2024-07-19 05:08:50|182858.9|182768.9|182858.9|182768.9|182858.9|182768.9|182858.9|182768.9|1
1721365740000|2024-07-19 05:09:00|182858.8|182768.8|182857.4|182767.4|182858.8|182768.8|182857.4|182767.4|2
1721365750000|2024-07-19 05:09:10|182857.5|182767.5|182861.6|182771.6|182861.6|182771.6|182857.5|182767.5|2
1721365760000|2024-07-19 05:09:20|182861.5|182771.5|182861.5|182771.5|182861.5|182771.5|182861.5|182771.5|1
1721365780000|2024-07-19 05:09:40|182857.4|182767.4|182857.4|182767.4|182857.4|182767.4|182857.4|182767.4|1
1721365790000|2024-07-19 05:09:50|182854.5|182764.5|182855.5|182765.5|182855.6|182765.6|182854.5|182764.5|3
1721365810000|2024-07-19 05:10:10|182863.8|182773.8|182865.4|182775.4|182865.4|182775.4|182863.8|182773.8|2
1721365820000|2024-07-19 05:10:20|182863.8|182773.8|182863.8|182773.8|182863.8|182773.8|182863.8|182773.8|1
1721365830000|2024-07-19 05:10:30|182855.5|182765.5|182855.5|182765.5|182855.5|182765.5|182855.5|182765.5|1
1721365840000|2024-07-19 05:10:40|182854.4|182764.4|182854.5|182764.5|182854.5|182764.5|182854.4|182764.4|2
1721365850000|2024-07-19 05:10:50|182854.4|182764.4|182852.5|182762.5|182854.4|182764.4|182852.5|182762.5|3
1721365860000|2024-07-19 05:11:00|182852.7|182762.7|182852.7|182762.7|182852.7|182762.7|182852.7|182762.7|1
1721365870000|2024-07-19 05:11:10|182852.6|182762.6|182852.7|182762.7|182852.7|182762.7|182852.6|182762.6|2
1721365880000|2024-07-19 05:11:20|182852.8|182762.8|182859.7|182769.7|182859.7|182769.7|182852.8|182762.8|3
1721365900000|2024-07-19 05:11:40|182856.4|182766.4|182853.7|182763.7|182859.7|182769.7|182853.7|182763.7|3
1721365920000|2024-07-19 05:12:00|182853.5|182763.5|182853.6|182763.6|182853.6|182763.6|182853.5|182763.5|2
1721365930000|2024-07-19 05:12:10|182859.7|182769.7|182859.7|182769.7|182859.7|182769.7|182859.7|182769.7|1
1721365940000|2024-07-19 05:12:20|182854.3|182764.3|182854.1|182764.1|182857.2|182767.2|182854.1|182764.1|3
1721365950000|2024-07-19 05:12:30|182854.3|182764.3|182857.1|182767.1|182857.1|182767.1|182854.3|182764.3|2
1721365960000|2024-07-19 05:12:40|182854.3|182764.3|182854.3|182764.3|182854.3|182764.3|182854.1|182764.1|3
1721365970000|2024-07-19 05:12:50|182852.7|182762.7|182853.7|182763.7|182854.7|182764.7|182852.7|182762.7|4
1721365980000|2024-07-19 05:13:00|182852.8|182762.8|182854.8|182764.8|182854.8|182764.8|182852.8|182762.8|4
1721365990000|2024-07-19 05:13:10|182861.7|182771.7|182859.8|182769.8|182861.7|182771.7|182859.8|182769.8|2
1721366000000|2024-07-19 05:13:20|182856.4|182766.4|182859.8|182769.8|182859.8|182769.8|182856.4|182766.4|2
1721366010000|2024-07-19 05:13:30|182856.3|182766.3|182852.7|182762.7|182856.3|182766.3|182852.7|182762.7|3
1721366020000|2024-07-19 05:13:40|182852.9|182762.9|182852.9|182762.9|182852.9|182762.9|182852.9|182762.9|1
1721366030000|2024-07-19 05:13:50|182852.8|182762.8|182853.8|182763.8|182853.8|182763.8|182852.8|182762.8|2
1721366040000|2024-07-19 05:14:00|182856.4|182766.4|182856.4|182766.4|182856.4|182766.4|182856.4|182766.4|1
1721366050000|2024-07-19 05:14:10|182856.2|182766.2|182856.5|182766.5|182856.5|182766.5|182856.2|182766.2|2
1721366060000|2024-07-19 05:14:20|182856.2|182766.2|182856.2|182766.2|182856.2|182766.2|182856.2|182766.2|1
1721366070000|2024-07-19 05:14:30|182853.7|182763.7|182853.6|182763.6|182853.8|182763.8|182853.6|182763.6|3
1721366080000|2024-07-19 05:14:40|182853.8|182763.8|182853.8|182763.8|182853.8|182763.8|182853.8|182763.8|1
1721366100000|2024-07-19 05:15:00|182856.5|182766.5|182856.4|182766.4|182856.5|182766.5|182856.4|182766.4|2
1721366110000|2024-07-19 05:15:10|182857.6|182767.6|182857.6|182767.6|182857.6|182767.6|182857.6|182767.6|1
1721366120000|2024-07-19 05:15:20|182857.7|182767.7|182854.7|182764.7|182857.7|182767.7|182854.7|182764.7|2
1721366140000|2024-07-19 05:15:40|182854.6|182764.6|182854.6|182764.6|182854.6|182764.6|182854.6|182764.6|1
1721366160000|2024-07-19 05:16:00|182856.2|182766.2|182856.1|182766.1|182856.2|182766.2|182856.1|182766.1|2
1721366170000|2024-07-19 05:16:10|182852.3|182762.3|182852.1|182762.1|182852.3|182762.3|182852.1|182762.1|2
1721366180000|2024-07-19 05:16:20|182852.2|182762.2|182852.2|182762.2|182852.2|182762.2|182852.2|182762.2|1
1721366190000|2024-07-19 05:16:30|182852.4|182762.4|182852.4|182762.4|182852.4|182762.4|182852.4|182762.4|1
1721366200000|2024-07-19 05:16:40|182853.3|182763.3|182855.6|182765.6|182855.7|182765.7|182853.3|182763.3|3
1721366220000|2024-07-19 05:17:00|182855.8|182765.8|182853.3|182763.3|182855.8|182765.8|182853.3|182763.3|3
1721366230000|2024-07-19 05:17:10|182853.4|182763.4|182853.4|182763.4|182853.4|182763.4|182853.4|182763.4|1
1721366240000|2024-07-19 05:17:20|182852.4|182762.4|182852.5|182762.5|182852.5|182762.5|182852.4|182762.4|2
1721366250000|2024-07-19 05:17:30|182852.3|182762.3|182855.8|182765.8|182855.8|182765.8|182852.3|182762.3|3
1721366260000|2024-07-19 05:17:40|182856.1|182766.1|182856|182766|182856.1|182766.1|182854.4|182764.4|5
1721366270000|2024-07-19 05:17:50|182855.7|182765.7|182856|182766|182856|182766|182855.7|182765.7|2
1721366280000|2024-07-19 05:18:00|182857.3|182767.3|182857.2|182767.2|182857.3|182767.3|182854.4|182764.4|5
1721366290000|2024-07-19 05:18:10|182856.2|182766.2|182856.2|182766.2|182856.2|182766.2|182856.2|182766.2|1
1721366300000|2024-07-19 05:18:20|182855.4|182765.4|182850|182760|182855.4|182765.4|182849.9|182759.9|3
1721366310000|2024-07-19 05:18:30|182807.7|182717.7|182797.9|182667.9|182807.7|182717.7|182797.9|182667.9|6
1721366320000|2024-07-19 05:18:40|182796.1|182666.1|182797.5|182667.5|182798.5|182668.5|182796.1|182666.1|7
1721366330000|2024-07-19 05:18:50|182798.2|182668.2|182798.2|182668.2|182798.2|182668.2|182798.2|182668.2|1
1721366340000|2024-07-19 05:19:00|182798.4|182668.4|182804.1|182674.1|182805.3|182675.3|182797.3|182667.3|9
1721366350000|2024-07-19 05:19:10|182804.7|182674.7|182803.9|182673.9|182805.9|182675.9|182803.9|182673.9|5
1721366360000|2024-07-19 05:19:20|182802.9|182672.9|182792.8|182662.8|182804.7|182674.7|182792.8|182662.8|7
1721366370000|2024-07-19 05:19:30|182795|182665|182795.6|182665.6|182797.7|182667.7|182788.3|182658.3|9
1721366380000|2024-07-19 05:19:40|182793.9|182663.9|182792.4|182662.4|182795.9|182665.9|182792.4|182662.4|7
1721366390000|2024-07-19 05:19:50|182793.2|182663.2|182793|182663|182793.8|182663.8|182788.7|182658.7|11
1721366400000|2024-07-19 05:20:00|182773.5|182683.5|182773.5|182683.5|182773.5|182683.5|182773.5|182683.5|1
1721366410000|2024-07-19 05:20:10|182773.4|182683.4|182773.3|182683.3|182773.4|182683.4|182773.3|182683.3|2
1721366420000|2024-07-19 05:20:20|182773.2|182683.2|182775.9|182685.9|182775.9|182685.9|182767.1|182677.1|5
1721366430000|2024-07-19 05:20:30|182772.5|182682.5|182771.3|182681.3|182775.9|182685.9|182771.2|182681.2|4
1721366460000|2024-07-19 05:21:00|182767.1|182677.1|182777.7|182687.7|182777.7|182687.7|182766.9|182676.9|3
1721366480000|2024-07-19 05:21:20|182774.9|182684.9|182776.3|182686.3|182776.3|182686.3|182774.9|182684.9|2
1721366500000|2024-07-19 05:21:40|182771.4|182681.4|182770.7|182680.7|182771.4|182681.4|182770.7|182680.7|2
1721366510000|2024-07-19 05:21:50|182770.6|182680.6|182769.8|182679.8|182770.6|182680.6|182769.8|182679.8|2
1721366530000|2024-07-19 05:22:10|182778.5|182688.5|182787.1|182697.1|182795.9|182705.9|182778.5|182688.5|3
1721366540000|2024-07-19 05:22:20|182801.3|182671.3|182796.5|182666.5|182801.3|182671.3|182795.1|182665.1|4
1721366550000|2024-07-19 05:22:30|182796.7|182666.7|182799|182669|182799|182669|182796.7|182666.7|3
1721366560000|2024-07-19 05:22:40|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|1
1721366570000|2024-07-19 05:22:50|182801|182671|182797.1|182667.1|182801|182671|182797.1|182667.1|3
1721366580000|2024-07-19 05:23:00|182786.6|182696.6|182777.1|182687.1|182786.6|182696.6|182777.1|182687.1|2
1721366590000|2024-07-19 05:23:10|182775.6|182685.6|182775.6|182685.6|182775.6|182685.6|182775.6|182685.6|1
1721366600000|2024-07-19 05:23:20|182781|182691|182780.9|182690.9|182781|182691|182780.9|182690.9|2
1721366610000|2024-07-19 05:23:30|182781.8|182691.8|182781.8|182691.8|182781.8|182691.8|182781.8|182691.8|1
1721366620000|2024-07-19 05:23:40|182787.8|182697.8|182787.8|182697.8|182787.8|182697.8|182787.8|182697.8|1
1721366630000|2024-07-19 05:23:50|182777.6|182687.6|182781.6|182691.6|182781.6|182691.6|182777.6|182687.6|2
1721366640000|2024-07-19 05:24:00|182777.6|182687.6|182775.6|182685.6|182781.6|182691.6|182775.6|182685.6|5
1721366650000|2024-07-19 05:24:10|182775.5|182685.5|182775.5|182685.5|182775.5|182685.5|182775.5|182685.5|1
1721366670000|2024-07-19 05:24:30|182781.3|182691.3|182782.6|182692.6|182782.6|182692.6|182781.3|182691.3|2
1721366680000|2024-07-19 05:24:40|182779.6|182689.6|182777.9|182687.9|182779.6|182689.6|182777.9|182687.9|2
1721366690000|2024-07-19 05:24:50|182777.8|182687.8|182777.8|182687.8|182777.8|182687.8|182777.8|182687.8|1
1721366700000|2024-07-19 05:25:00|182775.9|182685.9|182775.9|182685.9|182775.9|182685.9|182775.9|182685.9|1
1721366710000|2024-07-19 05:25:10|182781.6|182691.6|182781.6|182691.6|182781.6|182691.6|182781.6|182691.6|1
1721366720000|2024-07-19 05:25:20|182782.9|182692.9|182782.9|182692.9|182782.9|182692.9|182782.9|182692.9|1
1721366740000|2024-07-19 05:25:40|182789.9|182699.9|182789.9|182699.9|182789.9|182699.9|182789.9|182699.9|1
1721366750000|2024-07-19 05:25:50|182783.9|182693.9|182783.9|182693.9|182783.9|182693.9|182783.9|182693.9|1
1721366780000|2024-07-19 05:26:20|182789.9|182699.9|182789.9|182699.9|182789.9|182699.9|182789.9|182699.9|1
1721366800000|2024-07-19 05:26:40|182787.5|182697.5|182791.4|182701.4|182791.4|182701.4|182787.5|182697.5|2
1721366810000|2024-07-19 05:26:50|182790.3|182700.3|182782.2|182692.2|182792.3|182702.3|182782.2|182692.2|4
1721366820000|2024-07-19 05:27:00|182777.1|182687.1|182777.1|182687.1|182777.1|182687.1|182777.1|182687.1|1
1721366830000|2024-07-19 05:27:10|182777.2|182687.2|182777|182687|182777.2|182687.2|182777|182687|2
1721366840000|2024-07-19 05:27:20|182778.2|182688.2|182778.3|182688.3|182778.3|182688.3|182778.2|182688.2|2
1721366850000|2024-07-19 05:27:30|182778.4|182688.4|182790.5|182700.5|182790.5|182700.5|182778.4|182688.4|3
1721366860000|2024-07-19 05:27:40|182779.6|182689.6|182776.9|182686.9|182779.6|182689.6|182776.9|182686.9|3
1721366880000|2024-07-19 05:28:00|182777|182687|182777|182687|182777|182687|182777|182687|1
1721366890000|2024-07-19 05:28:10|182776.2|182686.2|182781.4|182691.4|182781.4|182691.4|182776.2|182686.2|2
1721366900000|2024-07-19 05:28:20|182787.7|182697.7|182785.9|182695.9|182787.7|182697.7|182785.9|182695.9|2
1721366920000|2024-07-19 05:28:40|182785.8|182695.8|182776.8|182686.8|182785.8|182695.8|182775.3|182685.3|5
1721366930000|2024-07-19 05:28:50|182776.7|182686.7|182776.7|182686.7|182776.7|182686.7|182776.7|182686.7|1
1721366940000|2024-07-19 05:29:00|182776.3|182686.3|182804.6|182674.6|182804.6|182686.3|182776.3|182674.6|2
1721366950000|2024-07-19 05:29:10|182804.2|182674.2|182799.8|182709.8|182810.6|182709.8|182799.8|182674.2|3
1721366960000|2024-07-19 05:29:20|182801.3|182711.3|182801.3|182711.3|182801.3|182711.3|182801.3|182711.3|1
1721366970000|2024-07-19 05:29:30|182791.6|182701.6|182791.6|182701.6|182791.6|182701.6|182791.6|182701.6|1
1721366980000|2024-07-19 05:29:40|182794.5|182704.5|182794.5|182704.5|182794.5|182704.5|182794.5|182704.5|1
1721366990000|2024-07-19 05:29:50|182808.2|182678.2|182808.5|182678.5|182808.5|182678.5|182805.5|182675.5|4
1721367000000|2024-07-19 05:30:00|182808.1|182678.1|182802.6|182672.6|182808.1|182678.1|182802.6|182672.6|3
1721367010000|2024-07-19 05:30:10|182802.3|182672.3|182809.5|182679.5|182809.5|182679.5|182800.5|182670.5|10
1721367030000|2024-07-19 05:30:30|182807.8|182677.8|182798.2|182708.2|182807.8|182708.2|182798.2|182677.8|2
1721367040000|2024-07-19 05:30:40|182797.2|182707.2|182797.2|182707.2|182797.2|182707.2|182797.2|182707.2|1
1721367050000|2024-07-19 05:30:50|182794.6|182704.6|182788.3|182698.3|182794.6|182704.6|182788.3|182698.3|2
1721367060000|2024-07-19 05:31:00|182785.5|182695.5|182785.8|182695.8|182785.8|182695.8|182785.5|182695.5|3
1721367070000|2024-07-19 05:31:10|182785.7|182695.7|182785.6|182695.6|182785.7|182695.7|182785.6|182695.6|2
1721367080000|2024-07-19 05:31:20|182797.6|182707.6|182797.6|182707.6|182797.6|182707.6|182797.6|182707.6|1
1721367100000|2024-07-19 05:31:40|182799.2|182709.2|182788.9|182698.9|182801.9|182711.9|182788.9|182698.9|6
1721367110000|2024-07-19 05:31:50|182786.9|182696.9|182789|182699|182789|182699|182786.9|182696.9|2
1721367120000|2024-07-19 05:32:00|182788.4|182698.4|182788.6|182698.6|182788.8|182698.8|182788.4|182698.4|3
1721367130000|2024-07-19 05:32:10|182788.7|182698.7|182791.9|182701.9|182791.9|182701.9|182788.7|182698.7|3
1721367140000|2024-07-19 05:32:20|182791.7|182701.7|182791|182701|182791.7|182701.7|182791|182701|2
1721367160000|2024-07-19 05:32:40|182787.9|182697.9|182788.2|182698.2|182788.2|182698.2|182787.9|182697.9|3
1721367170000|2024-07-19 05:32:50|182786|182696|182786|182696|182786|182696|182786|182696|1
1721367180000|2024-07-19 05:33:00|182787.3|182697.3|182790.8|182700.8|182790.8|182700.8|182785.1|182695.1|3
1721367210000|2024-07-19 05:33:30|182800|182710|182800|182710|182800|182710|182800|182710|1
1721367220000|2024-07-19 05:33:40|182790.3|182700.3|182787.6|182697.6|182790.3|182700.3|182787.6|182697.6|2
1721367230000|2024-07-19 05:33:50|182812.5|182682.5|182796.6|182706.6|182812.5|182706.6|182793.2|182682.5|3
1721367250000|2024-07-19 05:34:10|182810.5|182720.5|182810.5|182720.5|182810.5|182720.5|182810.5|182720.5|1
1721367260000|2024-07-19 05:34:20|182811.7|182721.7|182811.7|182721.7|182811.7|182721.7|182811.7|182721.7|1
1721367280000|2024-07-19 05:34:40|182794.5|182704.5|182794.5|182704.5|182794.5|182704.5|182794.5|182704.5|1
1721367290000|2024-07-19 05:34:50|182792.9|182702.9|182792.9|182702.9|182792.9|182702.9|182792.9|182702.9|1
1721367300000|2024-07-19 05:35:00|182793.7|182703.7|182806|182676|182809.2|182705.6|182793.7|182676|5
1721367310000|2024-07-19 05:35:10|182798.2|182668.2|182796.1|182666.1|182798.2|182668.2|182796.1|182666.1|3
1721367320000|2024-07-19 05:35:20|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|1
1721367330000|2024-07-19 05:35:30|182782.4|182692.4|182782.4|182692.4|182782.4|182692.4|182782.4|182692.4|1
1721367340000|2024-07-19 05:35:40|182789|182699|182789|182699|182789|182699|182789|182699|1
1721367350000|2024-07-19 05:35:50|182787.8|182697.8|182794.2|182704.2|182794.2|182704.2|182782|182692|4
1721367360000|2024-07-19 05:36:00|182788.5|182698.5|182788.4|182698.4|182788.5|182698.5|182788.4|182698.4|2
1721367370000|2024-07-19 05:36:10|182789.6|182699.6|182789.6|182699.6|182789.6|182699.6|182789.6|182699.6|1
1721367390000|2024-07-19 05:36:30|182786.9|182696.9|182792.2|182702.2|182792.2|182702.2|182786.9|182696.9|2
1721367400000|2024-07-19 05:36:40|182790.9|182700.9|182790.9|182700.9|182790.9|182700.9|182790.9|182700.9|1
1721367410000|2024-07-19 05:36:50|182788.5|182698.5|182784.7|182694.7|182788.5|182698.5|182784.7|182694.7|2
1721367420000|2024-07-19 05:37:00|182785.5|182695.5|182785.5|182695.5|182785.5|182695.5|182785.5|182695.5|1
1721367440000|2024-07-19 05:37:20|182784.4|182694.4|182779.8|182689.8|182784.4|182694.4|182779.8|182689.8|2
1721367450000|2024-07-19 05:37:30|182780.7|182690.7|182780.7|182690.7|182780.7|182690.7|182780.7|182690.7|1
1721367470000|2024-07-19 05:37:50|182779.8|182689.8|182786|182696|182787.1|182697.1|182779.8|182689.8|5
1721367480000|2024-07-19 05:38:00|182788.9|182698.9|182796.3|182706.3|182796.3|182706.3|182788.9|182698.9|2
1721367500000|2024-07-19 05:38:20|182806.1|182716.1|182806.1|182716.1|182806.1|182716.1|182806.1|182716.1|1
1721367510000|2024-07-19 05:38:30|182805.6|182715.6|182804.3|182714.3|182805.6|182715.6|182804.3|182714.3|2
1721367520000|2024-07-19 05:38:40|182795.1|182705.1|182795.1|182705.1|182795.1|182705.1|182795.1|182705.1|1
1721367530000|2024-07-19 05:38:50|182796.4|182706.4|182796.4|182706.4|182796.4|182706.4|182796.4|182706.4|1
1721367540000|2024-07-19 05:39:00|182794.5|182704.5|182794.5|182704.5|182794.5|182704.5|182794.5|182704.5|1
1721367550000|2024-07-19 05:39:10|182796.9|182706.9|182796.9|182706.9|182796.9|182706.9|182796.9|182706.9|1
1721367560000|2024-07-19 05:39:20|182808.8|182718.8|182809.3|182719.3|182809.3|182719.3|182808.8|182718.8|2
1721367570000|2024-07-19 05:39:30|182808.8|182718.8|182808.8|182718.8|182808.8|182718.8|182808.8|182718.8|1
1721367580000|2024-07-19 05:39:40|182799.2|182709.2|182799.2|182709.2|182799.2|182709.2|182799.2|182709.2|1
1721367600000|2024-07-19 05:40:00|182798.6|182708.6|182798.6|182708.6|182798.6|182708.6|182798.6|182708.6|1
1721367610000|2024-07-19 05:40:10|182809.2|182719.2|182809.2|182719.2|182809.2|182719.2|182809.2|182719.2|1
1721367630000|2024-07-19 05:40:30|182793.3|182703.3|182797.3|182707.3|182797.3|182707.3|182793.3|182703.3|2
1721367640000|2024-07-19 05:40:40|182790.7|182700.7|182782.5|182692.5|182790.7|182700.7|182782.5|182692.5|2
1721367650000|2024-07-19 05:40:50|182778.6|182688.6|182778.6|182688.6|182778.6|182688.6|182778.6|182688.6|1
1721367670000|2024-07-19 05:41:10|182786.2|182696.2|182786.2|182696.2|182786.2|182696.2|182786.2|182696.2|1
1721367680000|2024-07-19 05:41:20|182804.6|182714.6|182804.6|182714.6|182804.6|182714.6|182804.6|182714.6|1
1721367700000|2024-07-19 05:41:40|182804.5|182714.5|182776.4|182686.4|182804.5|182714.5|182776.4|182686.4|4
1721367710000|2024-07-19 05:41:50|182776.9|182686.9|182801.7|182671.7|182801.7|182688.4|182776.9|182671.7|3
1721367730000|2024-07-19 05:42:10|182805.5|182675.5|182809.5|182679.5|182809.5|182679.5|182805.5|182675.5|2
1721367740000|2024-07-19 05:42:20|182816.3|182686.3|182816.3|182686.3|182816.3|182686.3|182816.3|182686.3|1
1721367760000|2024-07-19 05:42:40|182830.3|182700.3|182820|182690|182830.3|182700.3|182820|182690|2
1721367790000|2024-07-19 05:43:10|182821.4|182691.4|182831.3|182701.3|182831.3|182701.3|182821.4|182691.4|2
1721367810000|2024-07-19 05:43:30|182820.4|182690.4|182820.4|182690.4|182820.4|182690.4|182820.4|182690.4|1
1721367820000|2024-07-19 05:43:40|182820.6|182690.6|182820.6|182690.6|182820.6|182690.6|182820.6|182690.6|1
1721367850000|2024-07-19 05:44:10|182831.6|182701.6|182831.6|182701.6|182831.6|182701.6|182831.6|182701.6|1
1721367860000|2024-07-19 05:44:20|182832.6|182702.6|182832.6|182702.6|182832.6|182702.6|182832.6|182702.6|1
1721367870000|2024-07-19 05:44:30|182820.6|182690.6|182818.1|182688.1|182820.6|182690.6|182818.1|182688.1|3
1721367880000|2024-07-19 05:44:40|182833|182703|182846.1|182716.1|182849.5|182719.5|182833|182703|11
1721367890000|2024-07-19 05:44:50|182844.6|182714.6|182844.4|182714.4|182846.5|182716.5|182837.2|182707.2|11
1721367900000|2024-07-19 05:45:00|182844.1|182714.1|182822.4|182692.4|182844.1|182714.1|182822.4|182692.4|4
1721367910000|2024-07-19 05:45:10|182822|182692|182822.4|182692.4|182822.4|182692.4|182822|182692|2
1721367940000|2024-07-19 05:45:40|182822.9|182692.9|182822.9|182692.9|182822.9|182692.9|182822.9|182692.9|1
1721367950000|2024-07-19 05:45:50|182812.3|182722.3|182812.3|182722.3|182812.3|182722.3|182812.3|182722.3|1
1721367960000|2024-07-19 05:46:00|182808.3|182718.3|182808.3|182718.3|182808.3|182718.3|182808.3|182718.3|1
1721367970000|2024-07-19 05:46:10|182807.7|182717.7|182807.7|182717.7|182807.7|182717.7|182807.7|182717.7|1
1721367990000|2024-07-19 05:46:30|182811.4|182721.4|182811.4|182721.4|182811.4|182721.4|182811.4|182721.4|1
1721368010000|2024-07-19 05:46:50|182807.5|182717.5|182807.5|182717.5|182807.5|182717.5|182807.5|182717.5|1
1721368020000|2024-07-19 05:47:00|182810.5|182720.5|182810.5|182720.5|182810.5|182720.5|182810.5|182720.5|1
1721368030000|2024-07-19 05:47:10|182811|182721|182811|182721|182811|182721|182811|182721|1
1721368050000|2024-07-19 05:47:30|182816.6|182726.6|182816.2|182726.2|182816.6|182726.6|182812.6|182722.6|4
1721368060000|2024-07-19 05:47:40|182816.1|182726.1|182816.1|182726.1|182816.1|182726.1|182816.1|182726.1|1
1721368070000|2024-07-19 05:47:50|182810.7|182720.7|182797.4|182707.4|182810.7|182720.7|182797.4|182707.4|2
1721368080000|2024-07-19 05:48:00|182799.6|182709.6|182799|182709|182799.6|182709.6|182796.7|182706.7|3
1721368090000|2024-07-19 05:48:10|182796.7|182706.7|182848.5|182718.5|182848.5|182718.5|182796.7|182698.4|19
1721368100000|2024-07-19 05:48:20|182848.6|182718.6|182846.3|182716.3|182848.6|182718.6|182840.8|182710.8|9
1721368110000|2024-07-19 05:48:30|182847.8|182717.8|182856.5|182726.5|182856.5|182726.5|182847.8|182717.8|7
1721368120000|2024-07-19 05:48:40|182857.2|182727.2|182857.2|182727.2|182857.2|182727.2|182857.2|182727.2|1
1721368140000|2024-07-19 05:49:00|182856.4|182726.4|182835.7|182745.7|182856.4|182745.7|182835.7|182722.3|6
1721368150000|2024-07-19 05:49:10|182839.7|182749.7|182841.2|182751.2|182841.2|182751.2|182838.2|182748.2|4
1721368160000|2024-07-19 05:49:20|182837.8|182747.8|182837.8|182747.8|182837.8|182747.8|182837.8|182747.8|1
1721368170000|2024-07-19 05:49:30|182837.7|182747.7|182837.7|182747.7|182837.7|182747.7|182837.7|182747.7|1
1721368200000|2024-07-19 05:50:00|182846.4|182756.4|182846.4|182756.4|182846.4|182756.4|182846.4|182756.4|1
1721368220000|2024-07-19 05:50:20|182841|182751|182841|182751|182841|182751|182841|182751|1
1721368230000|2024-07-19 05:50:30|182838.3|182748.3|182838.3|182748.3|182838.3|182748.3|182838.3|182748.3|1
1721368250000|2024-07-19 05:50:50|182840.7|182750.7|182844.3|182754.3|182844.3|182754.3|182840.7|182750.7|2
1721368260000|2024-07-19 05:51:00|182859.6|182729.6|182859.6|182729.6|182859.6|182729.6|182859.6|182729.6|1
1721368280000|2024-07-19 05:51:20|182867.4|182737.4|182867.4|182737.4|182867.4|182737.4|182867.4|182737.4|1
1721368290000|2024-07-19 05:51:30|182867.2|182737.2|182863.9|182733.9|182867.2|182737.2|182863.9|182733.9|2
1721368310000|2024-07-19 05:51:50|182850.7|182760.7|182850.7|182760.7|182850.7|182760.7|182850.7|182760.7|1
1721368320000|2024-07-19 05:52:00|182843.9|182753.9|182859.6|182729.6|182859.6|182757.3|182843.9|182729.6|3
1721368330000|2024-07-19 05:52:10|182859.2|182729.2|182859.2|182729.2|182859.2|182729.2|182859.2|182729.2|1
1721368340000|2024-07-19 05:52:20|182866.7|182736.7|182866.7|182736.7|182866.7|182736.7|182866.7|182736.7|1
1721368350000|2024-07-19 05:52:30|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|1
1721368370000|2024-07-19 05:52:50|182866.4|182736.4|182866.4|182736.4|182866.4|182736.4|182866.4|182736.4|1
1721368380000|2024-07-19 05:53:00|182865.6|182735.6|182862.4|182732.4|182865.6|182735.6|182862.4|182732.4|2
1721368500000|2024-07-19 05:55:00|182856.1|182726.1|182856.1|182726.1|182856.1|182726.1|182856.1|182726.1|1
1721368510000|2024-07-19 05:55:10|182856.2|182726.2|182856.7|182726.7|182856.7|182726.7|182856.2|182726.2|2
1721368520000|2024-07-19 05:55:20|182862.4|182732.4|182862.4|182732.4|182862.4|182732.4|182862.4|182732.4|1
1721368540000|2024-07-19 05:55:40|182865.3|182735.3|182855.6|182725.6|182865.3|182735.3|182851.6|182721.6|12
1721368550000|2024-07-19 05:55:50|182855.3|182725.3|182857.8|182727.8|182857.8|182727.8|182855.3|182725.3|5
1721368560000|2024-07-19 05:56:00|182855.6|182725.6|182855.1|182725.1|182859.9|182729.9|182853.2|182723.2|8
1721368570000|2024-07-19 05:56:10|182852.9|182722.9|182840.5|182750.5|182852.9|182753.6|182839.5|182722.9|5
1721368590000|2024-07-19 05:56:30|182833.4|182743.4|182849.9|182719.9|182849.9|182743.4|182833.4|182719.9|2
1721368600000|2024-07-19 05:56:40|182850|182720|182849.9|182719.9|182850|182720|182849.9|182719.9|2
1721368610000|2024-07-19 05:56:50|182853.6|182723.6|182853.5|182723.5|182853.6|182723.6|182853.4|182723.4|4
1721368620000|2024-07-19 05:57:00|182856.5|182726.5|182769.8|182679.8|182856.5|182726.5|182769.8|182679.8|9
1721368630000|2024-07-19 05:57:10|182776|182686|182775.9|182685.9|182776.1|182686.1|182775.8|182685.8|5
1721368640000|2024-07-19 05:57:20|182773.7|182683.7|182776.8|182686.8|182776.8|182686.8|182773.7|182683.7|6
1721368650000|2024-07-19 05:57:30|182777.6|182687.6|182777.6|182687.6|182777.6|182687.6|182777.6|182687.6|1
1721368660000|2024-07-19 05:57:40|182774.3|182684.3|182757.6|182667.6|182777.6|182687.6|182757.6|182667.6|9
1721368670000|2024-07-19 05:57:50|182751|182661|182759.9|182669.9|182759.9|182669.9|182751|182661|5
1721368680000|2024-07-19 05:58:00|182762.2|182672.2|182757.6|182667.6|182762.4|182672.4|182757.6|182667.6|4
1721368690000|2024-07-19 05:58:10|182757.4|182667.4|182755.1|182665.1|182757.4|182667.4|182755.1|182665.1|4
1721368700000|2024-07-19 05:58:20|182757.4|182667.4|182763.1|182673.1|182765.7|182675.7|182757.4|182667.4|6
1721368710000|2024-07-19 05:58:30|182763|182673|182763|182673|182763|182673|182758|182668|3
1721368720000|2024-07-19 05:58:40|182761.3|182671.3|182765.6|182675.6|182765.6|182675.6|182761.3|182671.3|7
1721368730000|2024-07-19 05:58:50|182765.5|182675.5|182776.7|182686.7|182777.1|182687.1|182765.3|182675.3|5
1721368740000|2024-07-19 05:59:00|182776.8|182686.8|182777.3|182687.3|182777.5|182687.5|182776.8|182686.8|4
1721368750000|2024-07-19 05:59:10|182765.5|182675.5|182767.5|182677.5|182767.5|182677.5|182765.5|182675.5|4
1721368770000|2024-07-19 05:59:30|182781|182691|182780.8|182690.8|182781|182691|182780.8|182690.8|2
1721368780000|2024-07-19 05:59:40|182781.1|182691.1|182780.5|182690.5|182781.1|182691.1|182780.4|182690.4|4
1721368790000|2024-07-19 05:59:50|182780.4|182690.4|182781.1|182691.1|182781.3|182691.3|182778.3|182688.3|12
1721368800000|2024-07-19 06:00:00|182794.6|182664.6|182793|182663|182795.1|182665.1|182788.4|182658.4|14
1721368810000|2024-07-19 06:00:10|182795.1|182665.1|182794.6|182664.6|182795.3|182665.3|182791.9|182661.9|8
1721368820000|2024-07-19 06:00:20|182792.4|182662.4|182794.5|182664.5|182794.5|182664.5|182792.4|182662.4|2
1721368830000|2024-07-19 06:00:30|182778.8|182688.8|182869.9|182739.9|182878.3|182748.3|182778.8|182688.8|13
1721368840000|2024-07-19 06:00:40|182870.8|182740.8|182869.2|182739.2|182870.8|182740.8|182868|182738|6
1721368850000|2024-07-19 06:00:50|182868.5|182738.5|182871.3|182741.3|182873.2|182743.2|182868.5|182738.5|10
1721368860000|2024-07-19 06:01:00|182872.6|182742.6|182876.5|182746.5|182876.5|182746.5|182872|182742|4
1721368870000|2024-07-19 06:01:10|182874|182744|182873.9|182743.9|182874|182744|182873.9|182743.9|2
1721368880000|2024-07-19 06:01:20|182873.6|182743.6|182873.8|182743.8|182873.8|182743.8|182873.6|182743.6|2
1721368890000|2024-07-19 06:01:30|182873.7|182743.7|182848.4|182758.4|182873.9|182758.4|182848.3|182741.1|6
1721368900000|2024-07-19 06:01:40|182850.5|182760.5|182851.7|182761.7|182854.5|182764.5|182849|182759|7
1721368910000|2024-07-19 06:01:50|182848.4|182758.4|182852.2|182762.2|182852.2|182762.2|182848.4|182758.4|3
1721368920000|2024-07-19 06:02:00|182855.8|182765.8|182813.8|182723.8|182863.6|182773.6|182807.8|182717.8|24
1721368930000|2024-07-19 06:02:10|182811.5|182721.5|182817.8|182727.8|182821.1|182731.1|182811.5|182721.5|14
1721368940000|2024-07-19 06:02:20|182815.4|182725.4|182809.8|182719.8|182817.6|182727.6|182808.8|182718.8|12
1721368950000|2024-07-19 06:02:30|182812.2|182722.2|182865.4|182775.4|182868|182778|182812.2|182722.2|6
1721368960000|2024-07-19 06:02:40|182865.1|182775.1|182863|182773|182865.1|182775.1|182859|182769|15
1721368970000|2024-07-19 06:02:50|182857.8|182767.8|182863.2|182773.2|182863.7|182773.7|182857.3|182767.3|18
1721368980000|2024-07-19 06:03:00|182862.6|182772.6|182871.6|182781.6|182871.9|182781.9|182862.6|182772.6|10
1721368990000|2024-07-19 06:03:10|182871.4|182781.4|182868.3|182778.3|182871.4|182781.4|182868.3|182778.3|7
1721369000000|2024-07-19 06:03:20|182869.3|182779.3|182871|182781|182871.8|182781.8|182869.3|182779.3|8
1721369010000|2024-07-19 06:03:30|182870.8|182780.8|182869.3|182779.3|182870.9|182780.9|182867|182777|9
1721369020000|2024-07-19 06:03:40|182869.1|182779.1|182872|182782|182873.2|182783.2|182869.1|182779.1|6
1721369030000|2024-07-19 06:03:50|182869.7|182779.7|182873.4|182783.4|182874.8|182784.8|182869.7|182779.7|5
1721369040000|2024-07-19 06:04:00|182873.8|182783.8|182876.3|182786.3|182877.7|182787.7|182872.3|182782.3|15
1721369050000|2024-07-19 06:04:10|182874.2|182784.2|182869.5|182779.5|182876.5|182786.5|182869.5|182779.5|8
1721369060000|2024-07-19 06:04:20|182872.7|182782.7|182873.9|182783.9|182874.2|182784.2|182871.2|182781.2|7
1721369070000|2024-07-19 06:04:30|182873|182783|182871.5|182781.5|182873|182783|182871.5|182781.5|4
1721369080000|2024-07-19 06:04:40|182874.2|182784.2|182887.8|182797.8|182887.8|182797.8|182872.7|182782.7|8
1721369090000|2024-07-19 06:04:50|182888|182798|182883.1|182793.1|182890.4|182800.4|182872.5|182782.5|14
1721369100000|2024-07-19 06:05:00|182882.6|182792.6|182885.9|182795.9|182890.6|182800.6|182880|182790|14
1721369110000|2024-07-19 06:05:10|182891.3|182801.3|182898.9|182808.9|182903.8|182813.8|182890.5|182800.5|16
1721369120000|2024-07-19 06:05:20|182892.5|182802.5|182903.9|182813.9|182903.9|182813.9|182887|182797|11
1721369130000|2024-07-19 06:05:30|182898.9|182808.9|182904|182814|182904|182814|182897.2|182807.2|6
1721369140000|2024-07-19 06:05:40|182905.1|182815.1|182894.3|182804.3|182908.6|182818.6|182894.3|182804.3|3
1721369150000|2024-07-19 06:05:50|182895.5|182805.5|182895.1|182805.1|182895.5|182805.5|182891.7|182801.7|4
1721369160000|2024-07-19 06:06:00|182894.9|182804.9|182892.6|182802.6|182907.2|182817.2|182892.6|182802.6|12
1721369170000|2024-07-19 06:06:10|182892.2|182802.2|182891.7|182801.7|182892.7|182802.7|182891.7|182801.7|7
1721369180000|2024-07-19 06:06:20|182891.5|182801.5|182892.7|182802.7|182892.7|182802.7|182887.7|182797.7|7
1721369190000|2024-07-19 06:06:30|182889.3|182799.3|182893.8|182803.8|182895.6|182805.6|182889.3|182799.3|7
1721369200000|2024-07-19 06:06:40|182894.4|182804.4|182895.4|182805.4|182898.7|182808.7|182893.9|182803.9|8
1721369210000|2024-07-19 06:06:50|182897.4|182807.4|182896.4|182806.4|182897.4|182807.4|182896.4|182806.4|4
1721369220000|2024-07-19 06:07:00|182896.1|182806.1|182887.8|182797.8|182896.1|182806.1|182887.8|182797.8|10
1721369230000|2024-07-19 06:07:10|182888|182798|182887.9|182797.9|182888|182798|182886.7|182796.7|4
1721369240000|2024-07-19 06:07:20|182886.5|182796.5|182893.2|182803.2|182893.2|182803.2|182886.5|182796.5|11
1721369250000|2024-07-19 06:07:30|182892.8|182802.8|182908.8|182818.8|182908.8|182818.8|182892.8|182802.8|10
1721369260000|2024-07-19 06:07:40|182908.6|182818.6|182905.7|182815.7|182908.6|182818.6|182904.7|182814.7|6
1721369270000|2024-07-19 06:07:50|182904.5|182814.5|182897|182807|182904.5|182814.5|182897|182807|7
1721369280000|2024-07-19 06:08:00|182896.6|182806.6|182895.7|182805.7|182899.3|182809.3|182895.7|182805.7|8
1721369300000|2024-07-19 06:08:20|182896.1|182806.1|182896.1|182806.1|182896.1|182806.1|182896.1|182806.1|1
1721369310000|2024-07-19 06:08:30|182899|182809|182897.8|182807.8|182901.1|182811.1|182897.8|182807.8|6
1721369320000|2024-07-19 06:08:40|182898|182808|182901.9|182811.9|182902|182812|182897.8|182807.8|4
1721369330000|2024-07-19 06:08:50|182901.8|182811.8|182901.8|182811.8|182901.8|182811.8|182901.8|182811.8|1
1721369340000|2024-07-19 06:09:00|182907.2|182817.2|182902.6|182812.6|182909.2|182819.2|182902.6|182812.6|7
1721369350000|2024-07-19 06:09:10|182903.8|182813.8|182903.8|182813.8|182903.8|182813.8|182903.8|182813.8|1
1721369360000|2024-07-19 06:09:20|182906.1|182816.1|182892.8|182802.8|182906.1|182816.1|182892.8|182802.8|7
1721369370000|2024-07-19 06:09:30|182888.9|182798.9|182888.4|182798.4|182888.9|182798.9|182886.3|182796.3|5
1721369380000|2024-07-19 06:09:40|182896.4|182806.4|182883.4|182793.4|182896.4|182806.4|182883.4|182793.4|16
1721369390000|2024-07-19 06:09:50|182882.6|182792.6|182872.1|182782.1|182882.6|182792.6|182850.2|182760.2|11
1721369400000|2024-07-19 06:10:00|182871|182781|182873.2|182783.2|182873.2|182783.2|182863|182773|8
1721369410000|2024-07-19 06:10:10|182863.6|182773.6|182871.9|182781.9|182873.5|182783.5|182863.5|182773.5|11
1721369420000|2024-07-19 06:10:20|182871.1|182781.1|182879.5|182789.5|182879.5|182789.5|182871.1|182781.1|7
1721369430000|2024-07-19 06:10:30|182881.2|182791.2|182873.2|182783.2|182884.1|182794.1|182871.1|182781.1|9
1721369440000|2024-07-19 06:10:40|182874.7|182784.7|182878|182788|182878|182788|182874.7|182784.7|2
1721369450000|2024-07-19 06:10:50|182874.7|182784.7|182873|182783|182877.9|182787.9|182871.2|182781.2|14
1721369460000|2024-07-19 06:11:00|182872.8|182782.8|182883.4|182793.4|182883.4|182793.4|182869|182779|12
1721369470000|2024-07-19 06:11:10|182873.4|182783.4|182884.7|182794.7|182884.7|182794.7|182873.4|182783.4|10
1721369480000|2024-07-19 06:11:20|182885.9|182795.9|182884.4|182794.4|182885.9|182795.9|182884.4|182794.4|3
1721369490000|2024-07-19 06:11:30|182887|182797|182877.3|182787.3|182890.6|182800.6|182874.7|182784.7|10
1721369500000|2024-07-19 06:11:40|182874.7|182784.7|182883.4|182793.4|182883.4|182793.4|182874.7|182784.7|4
1721369510000|2024-07-19 06:11:50|182884.8|182794.8|182888.2|182798.2|182888.6|182798.6|182884.5|182794.5|16
1721369520000|2024-07-19 06:12:00|182885.4|182795.4|182895|182805|182895.2|182805.2|182884.3|182794.3|13
1721369530000|2024-07-19 06:12:10|182896.4|182806.4|182896.6|182806.6|182898.9|182808.9|182896.4|182806.4|7
1721369540000|2024-07-19 06:12:20|182898.5|182808.5|182894.7|182804.7|182898.5|182808.5|182894.7|182804.7|5
1721369550000|2024-07-19 06:12:30|182897.7|182807.7|182898.4|182808.4|182902.4|182812.4|182894.7|182804.7|4
1721369560000|2024-07-19 06:12:40|182902.9|182812.9|182930.8|182840.8|182931.2|182841.2|182902.9|182812.9|14
1721369570000|2024-07-19 06:12:50|182928.4|182838.4|182930.6|182840.6|182930.7|182840.7|182928.3|182838.3|4
1721369580000|2024-07-19 06:13:00|182930.3|182840.3|182930.1|182840.1|182930.3|182840.3|182928.6|182838.6|3
1721369590000|2024-07-19 06:13:10|182928.4|182838.4|182935.9|182845.9|182935.9|182845.9|182928.4|182838.4|5
1721369610000|2024-07-19 06:13:30|182938.1|182848.1|182930.5|182840.5|182938.1|182848.1|182930.5|182840.5|9
1721369620000|2024-07-19 06:13:40|182932.3|182842.3|182932|182842|182932.3|182842.3|182929.9|182839.9|4
1721369630000|2024-07-19 06:13:50|182930.9|182840.9|182930.7|182840.7|182931.2|182841.2|182929.7|182839.7|6
1721369640000|2024-07-19 06:14:00|182930.2|182840.2|182934.1|182844.1|182934.1|182844.1|182929.9|182839.9|4
1721369650000|2024-07-19 06:14:10|182933.1|182843.1|182933.1|182843.1|182933.1|182843.1|182933.1|182843.1|1
1721369660000|2024-07-19 06:14:20|182931.3|182841.3|182934.1|182844.1|182934.4|182844.4|182931.3|182841.3|8
1721369670000|2024-07-19 06:14:30|182927.6|182837.6|182927.2|182837.2|182928.3|182838.3|182925.7|182835.7|8
1721369680000|2024-07-19 06:14:40|182926.9|182836.9|182912.8|182822.8|182926.9|182836.9|182911.3|182821.3|7
1721369690000|2024-07-19 06:14:50|182915.6|182825.6|183005.1|182915.1|183043.5|182953.5|182915.6|182825.6|26
1721369700000|2024-07-19 06:15:00|183005.5|182915.5|183026.3|182936.3|183027.1|182937.1|183005.5|182915.5|18
1721369710000|2024-07-19 06:15:10|183024.3|182934.3|183028.8|182938.8|183028.8|182938.8|183021.4|182931.4|16
1721369720000|2024-07-19 06:15:20|183040.6|182950.6|183030.3|182940.3|183041.8|182951.8|183024|182934|7
1721369730000|2024-07-19 06:15:30|183027.5|182937.5|183035.8|182945.8|183041|182951|183027.5|182937.5|11
1721369740000|2024-07-19 06:15:40|183036.2|182946.2|183028.1|182938.1|183036.2|182946.2|183010|182920|11
1721369750000|2024-07-19 06:15:50|183028.2|182938.2|183029.6|182939.6|183029.7|182939.7|183020.1|182930.1|15
1721369760000|2024-07-19 06:16:00|183029.7|182939.7|183003.7|182913.7|183029.8|182939.8|183003.6|182913.6|17
1721369770000|2024-07-19 06:16:10|183004.2|182914.2|183007.5|182917.5|183012.6|182922.6|183002.9|182912.9|16
1721369780000|2024-07-19 06:16:20|183008.3|182918.3|183007.7|182917.7|183008.6|182918.6|183007.7|182917.7|13
1721369790000|2024-07-19 06:16:30|183009.8|182919.8|182990.8|182900.8|183009.8|182919.8|182990.8|182900.8|10
1721369800000|2024-07-19 06:16:40|182993.1|182903.1|182977|182887|182993.1|182903.1|182975.5|182885.5|7
1721369810000|2024-07-19 06:16:50|182977.2|182887.2|182979.4|182889.4|182984.4|182894.4|182976.6|182886.6|6
1721369820000|2024-07-19 06:17:00|182984.4|182894.4|182979.4|182889.4|182984.4|182894.4|182979.4|182889.4|2
1721369830000|2024-07-19 06:17:10|182979.7|182889.7|183008.1|182918.1|183011.8|182921.8|182979.7|182889.7|11
1721369840000|2024-07-19 06:17:20|183004.3|182914.3|183007|182917|183008.1|182918.1|183001.7|182911.7|10
1721369850000|2024-07-19 06:17:30|183003.7|182913.7|183004|182914|183004|182914|183003.7|182913.7|2
1721369860000|2024-07-19 06:17:40|183004.1|182914.1|183001.4|182911.4|183004.1|182914.1|182999.7|182909.7|9
1721369870000|2024-07-19 06:17:50|182999.7|182909.7|183000.9|182910.9|183003.7|182913.7|182997.5|182907.5|17
1721369880000|2024-07-19 06:18:00|183000.1|182910.1|183006.4|182916.4|183006.4|182916.4|183000.1|182910.1|19
1721369890000|2024-07-19 06:18:10|183007.9|182917.9|183003|182913|183008|182918|183003|182913|8
1721369900000|2024-07-19 06:18:20|183007.8|182917.8|183007.1|182917.1|183007.8|182917.8|183007.1|182917.1|2
1721369910000|2024-07-19 06:18:30|183007.8|182917.8|183013.3|182923.3|183018.4|182928.4|183007.8|182917.8|14
1721369920000|2024-07-19 06:18:40|183018|182928|183010.9|182920.9|183018|182928|183010.2|182920.2|9
1721369930000|2024-07-19 06:18:50|183010.7|182920.7|183005.3|182915.3|183010.7|182920.7|183005.3|182915.3|7
1721369940000|2024-07-19 06:19:00|183004.7|182914.7|183007.6|182917.6|183009.9|182919.9|183003.5|182913.5|12
1721369950000|2024-07-19 06:19:10|183007.7|182917.7|183006.5|182916.5|183011.6|182921.6|183006.2|182916.2|8
1721369960000|2024-07-19 06:19:20|183006.3|182916.3|183006.7|182916.7|183009|182919|183006.3|182916.3|4
1721369970000|2024-07-19 06:19:30|183006.5|182916.5|183006.5|182916.5|183006.5|182916.5|183006.5|182916.5|1
1721369980000|2024-07-19 06:19:40|183006.3|182916.3|183007.6|182917.6|183011.5|182921.5|183006.3|182916.3|4
1721369990000|2024-07-19 06:19:50|183007.4|182917.4|183003.6|182913.6|183007.4|182917.4|183003.3|182913.3|10
1721370000000|2024-07-19 06:20:00|182992|182902|183001.5|182911.5|183005.8|182915.8|182992|182902|8
1721370020000|2024-07-19 06:20:20|183001.9|182911.9|183006.2|182916.2|183006.2|182916.2|183001.3|182911.3|7
1721370030000|2024-07-19 06:20:30|183001.8|182911.8|183002.5|182912.5|183003|182913|183001.7|182911.7|5
1721370040000|2024-07-19 06:20:40|183009.1|182919.1|183005.6|182915.6|183010|182920|183004.2|182914.2|6
1721370050000|2024-07-19 06:20:50|183003.3|182913.3|183004|182914|183005.6|182915.6|183003.3|182913.3|7
1721370060000|2024-07-19 06:21:00|183003.8|182913.8|183001.7|182911.7|183005.4|182915.4|183001|182911|9
1721370070000|2024-07-19 06:21:10|183001.6|182911.6|183004|182914|183004|182914|183001.6|182911.6|3
1721370080000|2024-07-19 06:21:20|183004.6|182914.6|182976.9|182886.9|183014.9|182924.9|182975.9|182885.9|14
1721370090000|2024-07-19 06:21:30|182981|182891|183014.8|182924.8|183017.9|182927.9|182980.8|182890.8|12
1721370100000|2024-07-19 06:21:40|183013.5|182923.5|183013.2|182923.2|183013.5|182923.5|183010.4|182920.4|10
1721370110000|2024-07-19 06:21:50|183018.4|182928.4|183013.5|182923.5|183020.8|182930.8|183013.5|182923.5|9
1721370120000|2024-07-19 06:22:00|183013.3|182923.3|183011.5|182921.5|183017.4|182927.4|183011.5|182921.5|12
1721370130000|2024-07-19 06:22:10|183009.6|182919.6|183010.8|182920.8|183014|182924|183009.6|182919.6|9
1721370140000|2024-07-19 06:22:20|183009.2|182919.2|183012.7|182922.7|183014.8|182924.8|183009.1|182919.1|9
1721370150000|2024-07-19 06:22:30|183009.1|182919.1|183012.5|182922.5|183012.6|182922.6|183009|182919|7
1721370160000|2024-07-19 06:22:40|183015.6|182925.6|183011.6|182921.6|183015.6|182925.6|183007.5|182917.5|18
1721370170000|2024-07-19 06:22:50|183007.2|182917.2|183012.6|182922.6|183012.6|182922.6|183004.2|182914.2|11
1721370180000|2024-07-19 06:23:00|183010.4|182920.4|183008|182918|183011.5|182921.5|183007.6|182917.6|8
1721370190000|2024-07-19 06:23:10|183007|182917|183006.9|182916.9|183010.6|182920.6|183006.9|182916.9|6
1721370200000|2024-07-19 06:23:20|183007.5|182917.5|183007.3|182917.3|183008.4|182918.4|183006.1|182916.1|7
1721370210000|2024-07-19 06:23:30|183006.8|182916.8|183006.9|182916.9|183007.4|182917.4|183006.8|182916.8|7
1721370220000|2024-07-19 06:23:40|183007.7|182917.7|183007.7|182917.7|183007.7|182917.7|183007.4|182917.4|5
1721370230000|2024-07-19 06:23:50|183009.1|182919.1|183007.2|182917.2|183009.9|182919.9|183005.7|182915.7|15
1721370240000|2024-07-19 06:24:00|183007.1|182917.1|183007.8|182917.8|183009.2|182919.2|183007.1|182917.1|7
1721370250000|2024-07-19 06:24:10|183007.3|182917.3|183008.4|182918.4|183011|182921|183007.3|182917.3|15
1721370260000|2024-07-19 06:24:20|183010.8|182920.8|183022.2|182932.2|183023.7|182933.7|183006.2|182916.2|12
1721370270000|2024-07-19 06:24:30|183022.5|182932.5|183028.3|182938.3|183032.4|182942.4|183022.5|182932.5|16
1721370280000|2024-07-19 06:24:40|183030.9|182940.9|183109.6|183019.6|183128.2|183038.2|183030.9|182940.9|25
1721370290000|2024-07-19 06:24:50|183112.1|183022.1|183101.1|183011.1|183113.2|183023.2|183099.8|183009.8|14
1721370300000|2024-07-19 06:25:00|183098.9|183008.9|183094.2|183004.2|183105.9|183015.9|183094.2|183004.2|12
1721370310000|2024-07-19 06:25:10|183094.4|183004.4|183066.5|182976.5|183094.4|183004.4|183059.2|182969.2|24
1721370320000|2024-07-19 06:25:20|183066.4|182976.4|183059.6|182969.6|183069.1|182979.1|183059.6|182969.6|14
1721370330000|2024-07-19 06:25:30|183059.4|182969.4|183058.6|182968.6|183059.4|182969.4|183057.5|182967.5|3
1721370350000|2024-07-19 06:25:50|183060.5|182970.5|183060.6|182970.6|183062.2|182972.2|183060.5|182970.5|3
1721370360000|2024-07-19 06:26:00|183059.1|182969.1|183059.1|182969.1|183059.1|182969.1|183059.1|182969.1|1
1721370370000|2024-07-19 06:26:10|183057.5|182967.5|183056.7|182966.7|183057.5|182967.5|183051.4|182961.4|8
1721370380000|2024-07-19 06:26:20|183054.6|182964.6|183055.3|182965.3|183057|182967|183052.2|182962.2|4
1721370390000|2024-07-19 06:26:30|183056.9|182966.9|183052.2|182962.2|183056.9|182966.9|183052.2|182962.2|7
1721370400000|2024-07-19 06:26:40|183050.9|182960.9|183039.9|182949.9|183050.9|182960.9|183039.9|182949.9|7
1721370410000|2024-07-19 06:26:50|183041.9|182951.9|183040.9|182950.9|183041.9|182951.9|183040.9|182950.9|2
1721370420000|2024-07-19 06:27:00|183041.2|182951.2|183043.1|182953.1|183043.1|182953.1|183041.2|182951.2|3
1721370430000|2024-07-19 06:27:10|183039.3|182949.3|183039.3|182949.3|183039.3|182949.3|183039.3|182949.3|1
1721370440000|2024-07-19 06:27:20|183039.1|182949.1|183040.6|182950.6|183042.4|182952.4|183037.7|182947.7|6
1721370460000|2024-07-19 06:27:40|183041.2|182951.2|183041.2|182951.2|183043|182953|183041.2|182951.2|3
1721370470000|2024-07-19 06:27:50|183043.6|182953.6|183044.3|182954.3|183044.3|182954.3|183041.7|182951.7|5
1721370480000|2024-07-19 06:28:00|183041.6|182951.6|183043.1|182953.1|183044.3|182954.3|183041.6|182951.6|3
1721370490000|2024-07-19 06:28:10|183040.2|182950.2|183043.1|182953.1|183043.1|182953.1|183040.2|182950.2|2
1721370500000|2024-07-19 06:28:20|183041.6|182951.6|183040.7|182950.7|183041.6|182951.6|183038|182948|4
1721370510000|2024-07-19 06:28:30|183037.2|182947.2|183023.1|182933.1|183037.2|182947.2|183015.8|182925.8|9
1721370520000|2024-07-19 06:28:40|183021.4|182931.4|183017.9|182927.9|183021.4|182931.4|183017.8|182927.8|6
1721370530000|2024-07-19 06:28:50|183016.9|182926.9|183008.9|182918.9|183016.9|182926.9|183006.4|182916.4|7
1721370540000|2024-07-19 06:29:00|183007.3|182917.3|183005.6|182915.6|183007.3|182917.3|183005.3|182915.3|6
1721370550000|2024-07-19 06:29:10|183005.5|182915.5|183005.5|182915.5|183005.5|182915.5|183005.5|182915.5|1
1721370560000|2024-07-19 06:29:20|183005.1|182915.1|183007.3|182917.3|183007.3|182917.3|183003.4|182913.4|3
1721370580000|2024-07-19 06:29:40|183006.9|182916.9|183006.9|182916.9|183006.9|182916.9|183006.9|182916.9|1
1721370590000|2024-07-19 06:29:50|183007.9|182917.9|183007.9|182917.9|183007.9|182917.9|183007.9|182917.9|1
1721370600000|2024-07-19 06:30:00|183006.7|182916.7|183006.7|182916.7|183006.7|182916.7|183006.7|182916.7|1
1721370610000|2024-07-19 06:30:10|183008|182918|183011.8|182921.8|183011.8|182921.8|183007.2|182917.2|4
1721370620000|2024-07-19 06:30:20|183011|182921|183011|182921|183011|182921|183011|182921|1
1721370630000|2024-07-19 06:30:30|183006.9|182916.9|183007.7|182917.7|183007.7|182917.7|182946.9|182856.9|19
1721370650000|2024-07-19 06:30:50|183006.7|182916.7|183003.4|182913.4|183006.7|182916.7|183003.4|182913.4|2
1721370660000|2024-07-19 06:31:00|182954|182864|182946.4|182856.4|182954|182864|182938.4|182848.4|10
1721370670000|2024-07-19 06:31:10|182948|182858|182944.4|182854.4|182953.1|182863.1|182941.8|182851.8|7
1721370680000|2024-07-19 06:31:20|182941.1|182851.1|182919.9|182829.9|182943.3|182853.3|182919.7|182829.7|13
1721370690000|2024-07-19 06:31:30|182917.1|182827.1|182920.8|182830.8|182922.4|182832.4|182914.5|182824.5|9
1721370700000|2024-07-19 06:31:40|182920.4|182830.4|182924.4|182834.4|182924.4|182834.4|182920.4|182830.4|5
1721370710000|2024-07-19 06:31:50|182925.7|182835.7|182937.9|182847.9|182937.9|182847.9|182925.2|182835.2|11
1721370720000|2024-07-19 06:32:00|182936.2|182846.2|182931.5|182841.5|182937.8|182847.8|182931.5|182841.5|8
1721370730000|2024-07-19 06:32:10|182934.7|182844.7|182929.5|182839.5|182934.7|182844.7|182929.5|182839.5|12
1721370740000|2024-07-19 06:32:20|182933.7|182843.7|182934.7|182844.7|182940.3|182850.3|182933.7|182843.7|15
1721370750000|2024-07-19 06:32:30|182937.7|182847.7|182932.7|182842.7|182937.7|182847.7|182931.5|182841.5|14
1721370760000|2024-07-19 06:32:40|182934.7|182844.7|182924.4|182834.4|182935.5|182845.5|182911.2|182821.2|11
1721370770000|2024-07-19 06:32:50|182914.8|182824.8|182908.2|182818.2|182921.7|182831.7|182908.2|182818.2|10
1721370780000|2024-07-19 06:33:00|182901.3|182811.3|182898.6|182808.6|182902.4|182812.4|182898.6|182808.6|12
1721370790000|2024-07-19 06:33:10|182900.1|182810.1|182899.9|182809.9|182900.1|182810.1|182899.9|182809.9|2
1721370800000|2024-07-19 06:33:20|182899|182809|182845.2|182755.2|182899.9|182809.9|182845.2|182755.2|16
1721370810000|2024-07-19 06:33:30|182847|182757|182802.3|182712.3|182851.9|182761.9|182799.9|182709.9|24
1721370820000|2024-07-19 06:33:40|182800.8|182710.8|182804.2|182714.2|182805.7|182715.7|182799.4|182709.4|13
1721370830000|2024-07-19 06:33:50|182806.8|182716.8|182782.6|182692.6|182806.8|182716.8|182782.6|182692.6|11
1721370840000|2024-07-19 06:34:00|182783.7|182693.7|182783.9|182693.9|182784.7|182694.7|182783.7|182693.7|8
1721370850000|2024-07-19 06:34:10|182785|182695|182786|182696|182786|182696|182785|182695|2
1721370860000|2024-07-19 06:34:20|182787|182697|182783.9|182693.9|182787|182697|182782.6|182692.6|10
1721370870000|2024-07-19 06:34:30|182783.7|182693.7|182785.1|182695.1|182785.1|182695.1|182781.2|182691.2|8
1721370880000|2024-07-19 06:34:40|182785.6|182695.6|182791.5|182701.5|182795.5|182705.5|182785.6|182695.6|8
1721370890000|2024-07-19 06:34:50|182790.2|182700.2|182851.9|182761.9|182876.6|182786.6|182785.6|182695.6|16
1721370900000|2024-07-19 06:35:00|182850.7|182760.7|182829.6|182739.6|182855.2|182765.2|182827.5|182737.5|20
1721370910000|2024-07-19 06:35:10|182829.5|182739.5|182824.4|182734.4|182829.5|182739.5|182819.6|182729.6|14
1721370920000|2024-07-19 06:35:20|182823.9|182733.9|182820|182730|182824.4|182734.4|182811|182721|17
1721370930000|2024-07-19 06:35:30|182819.9|182729.9|182817.4|182727.4|182820.1|182730.1|182817.2|182727.2|12
1721370940000|2024-07-19 06:35:40|182818.4|182728.4|182813.5|182723.5|182821.7|182731.7|182809.8|182719.8|16
1721370950000|2024-07-19 06:35:50|182814.4|182724.4|182814.1|182724.1|182823.5|182733.5|182814|182724|19
1721370960000|2024-07-19 06:36:00|182812.3|182722.3|182813|182723|182815|182725|182809.9|182719.9|12
1721370970000|2024-07-19 06:36:10|182813.5|182723.5|182826.8|182736.8|182827.5|182737.5|182811.9|182721.9|13
1721370980000|2024-07-19 06:36:20|182827.8|182737.8|182823.6|182733.6|182827.8|182737.8|182820.9|182730.9|21
1721370990000|2024-07-19 06:36:30|182836.3|182746.3|182836.1|182746.1|182843.5|182753.5|182836.1|182746.1|24
1721371000000|2024-07-19 06:36:40|182836.2|182746.2|182838.2|182748.2|182839.1|182749.1|182836.2|182746.2|11
1721371010000|2024-07-19 06:36:50|182837.6|182747.6|182835.7|182745.7|182840.3|182750.3|182835.4|182745.4|9
1721371020000|2024-07-19 06:37:00|182839.5|182749.5|182835.1|182745.1|182839.8|182749.8|182833.9|182743.9|19
1721371030000|2024-07-19 06:37:10|182841.1|182751.1|182832.7|182742.7|182842.9|182752.9|182832.7|182742.7|21
1721371040000|2024-07-19 06:37:20|182834.6|182744.6|182838|182748|182842.1|182752.1|182831.7|182741.7|20
1721371050000|2024-07-19 06:37:30|182837.3|182747.3|182864.8|182774.8|182865.5|182775.5|182837.3|182747.3|14
1721371060000|2024-07-19 06:37:40|182867.9|182777.9|182904.6|182814.6|182905.2|182815.2|182867|182777|22
1721371070000|2024-07-19 06:37:50|182898.8|182808.8|182934.4|182844.4|182949.7|182859.7|182883.3|182793.3|31
1721371080000|2024-07-19 06:38:00|182922.2|182832.2|182944|182854|182946.9|182856.9|182921.2|182831.2|26
1721371090000|2024-07-19 06:38:10|182941.5|182851.5|182940.7|182850.7|182948.1|182858.1|182931.8|182841.8|22
1721371100000|2024-07-19 06:38:20|182937|182847|182950.5|182860.5|182951.1|182861.1|182937|182847|12
1721371110000|2024-07-19 06:38:30|182948|182858|182936.2|182846.2|182948|182858|182934.1|182844.1|14
1721371120000|2024-07-19 06:38:40|182934.2|182844.2|182937.8|182847.8|182938.4|182848.4|182934.2|182844.2|8
1721371130000|2024-07-19 06:38:50|182940.2|182850.2|182942.9|182852.9|182942.9|182852.9|182940|182850|9
1721371140000|2024-07-19 06:39:00|182945.4|182855.4|182997.2|182907.2|182997.2|182907.2|182942.1|182852.1|17
1721371150000|2024-07-19 06:39:10|182997.1|182907.1|182972.9|182882.9|182997.7|182907.7|182972.4|182882.4|16
1721371160000|2024-07-19 06:39:20|182972.4|182882.4|182924.6|182834.6|182973.3|182883.3|182921.5|182831.5|12
1721371170000|2024-07-19 06:39:30|182920.9|182830.9|182931.5|182841.5|182931.8|182841.8|182920.9|182830.9|22
1721371180000|2024-07-19 06:39:40|182932.3|182842.3|182931.8|182841.8|182932.3|182842.3|182929.5|182839.5|22
1721371190000|2024-07-19 06:39:50|182931.5|182841.5|182933.9|182843.9|182934.3|182844.3|182929.3|182839.3|14
1721371200000|2024-07-19 06:40:00|182932.4|182842.4|182939.2|182849.2|182939.7|182849.7|182932.4|182842.4|12
1721371210000|2024-07-19 06:40:10|182942.4|182852.4|182940.9|182850.9|182942.4|182852.4|182939.8|182849.8|8
1721371220000|2024-07-19 06:40:20|182941|182851|182932.6|182842.6|182941|182851|182926.8|182836.8|17
1721371230000|2024-07-19 06:40:30|182933.5|182843.5|182963.8|182873.8|182964|182874|182930.6|182840.6|22
1721371240000|2024-07-19 06:40:40|182962.9|182872.9|182964.1|182874.1|182969|182879|182961|182871|18
1721371250000|2024-07-19 06:40:50|182963.4|182873.4|182953.6|182863.6|182963.4|182873.4|182951.5|182861.5|15
1721371260000|2024-07-19 06:41:00|182951.5|182861.5|182953.9|182863.9|182953.9|182863.9|182946.5|182856.5|16
1721371270000|2024-07-19 06:41:10|182949.6|182859.6|182955.5|182865.5|182959.3|182869.3|182949.6|182859.6|16
1721371280000|2024-07-19 06:41:20|182956.6|182866.6|182960.8|182870.8|182963.3|182873.3|182956.6|182866.6|12
1721371290000|2024-07-19 06:41:30|182961.9|182871.9|182991.4|182901.4|182992.2|182902.2|182961.9|182871.9|10
1721371300000|2024-07-19 06:41:40|182991.5|182901.5|182937.7|182847.7|182991.6|182901.6|182924.3|182834.3|13
1721371310000|2024-07-19 06:41:50|182935.1|182845.1|182936.4|182846.4|182938.8|182848.8|182935.1|182845.1|6
1721371320000|2024-07-19 06:42:00|182937.8|182847.8|182937.5|182847.5|182946.9|182856.9|182937.5|182847.5|16
1721371330000|2024-07-19 06:42:10|182935.4|182845.4|182945.7|182855.7|182949.1|182859.1|182921.9|182831.9|20
1721371340000|2024-07-19 06:42:20|182945.8|182855.8|182954.2|182864.2|182954.2|182864.2|182945.8|182855.8|7
1721371350000|2024-07-19 06:42:30|182954.3|182864.3|182972|182882|182975.8|182885.8|182951.1|182861.1|19
1721371360000|2024-07-19 06:42:40|182971.2|182881.2|182990.7|182900.7|182991.8|182901.8|182966.3|182876.3|10
1721371370000|2024-07-19 06:42:50|182990.8|182900.8|182994.5|182904.5|182995.5|182905.5|182990.6|182900.6|7
1721371380000|2024-07-19 06:43:00|182994.6|182904.6|182995.8|182905.8|182996.4|182906.4|182994.6|182904.6|6
1721371390000|2024-07-19 06:43:10|182995.6|182905.6|182996.7|182906.7|182996.7|182906.7|182995.6|182905.6|7
1721371400000|2024-07-19 06:43:20|182995.7|182905.7|182997.6|182907.6|183005.3|182915.3|182995.2|182905.2|18
1721371410000|2024-07-19 06:43:30|182995.9|182905.9|182996.3|182906.3|182996.7|182906.7|182992.9|182902.9|8
1721371420000|2024-07-19 06:43:40|182996.7|182906.7|182996.6|182906.6|182996.7|182906.7|182996.6|182906.6|2
1721371440000|2024-07-19 06:44:00|182995.8|182905.8|182994.4|182904.4|183000.2|182910.2|182977.3|182887.3|19
1721371450000|2024-07-19 06:44:10|182996.1|182906.1|182995.8|182905.8|182998.3|182908.3|182992.6|182902.6|13
1721371460000|2024-07-19 06:44:20|182994.5|182904.5|182991.1|182901.1|182994.5|182904.5|182987.6|182897.6|8
1721371470000|2024-07-19 06:44:30|182988|182898|182984.3|182894.3|182988|182898|182984.3|182894.3|8
1721371480000|2024-07-19 06:44:40|182983.5|182893.5|182969.9|182879.9|182983.5|182893.5|182966.4|182876.4|6
1721371490000|2024-07-19 06:44:50|182971.7|182881.7|182975.3|182885.3|182980.1|182890.1|182971.7|182881.7|7
1721371500000|2024-07-19 06:45:00|182975.1|182885.1|182971.8|182881.8|182976.6|182886.6|182959.2|182869.2|21
1721371510000|2024-07-19 06:45:10|182970.1|182880.1|182966.7|182876.7|182971|182881|182962.7|182872.7|9
1721371520000|2024-07-19 06:45:20|182967.3|182877.3|182939.1|182849.1|182972|182882|182939.1|182849.1|13
1721371530000|2024-07-19 06:45:30|182939|182849|182936.1|182846.1|182943.4|182853.4|182935.8|182845.8|10
1721371540000|2024-07-19 06:45:40|182939.3|182849.3|182934.9|182844.9|182939.3|182849.3|182934.9|182844.9|12
1721371550000|2024-07-19 06:45:50|182933.6|182843.6|182939.3|182849.3|182939.3|182849.3|182933.6|182843.6|7
1721371560000|2024-07-19 06:46:00|182940.6|182850.6|182956.2|182866.2|182958.7|182868.7|182940.6|182850.6|11
1721371570000|2024-07-19 06:46:10|182956.1|182866.1|182955.1|182865.1|182956.1|182866.1|182952.5|182862.5|11
1721371580000|2024-07-19 06:46:20|182954.4|182864.4|182948.5|182858.5|182954.4|182864.4|182948.5|182858.5|3
1721371590000|2024-07-19 06:46:30|182948.3|182858.3|182948.3|182858.3|182953.8|182863.8|182948.2|182858.2|6
1721371600000|2024-07-19 06:46:40|182947.6|182857.6|182947.7|182857.7|182947.7|182857.7|182947.6|182857.6|2
1721371610000|2024-07-19 06:46:50|182945.7|182855.7|182944.5|182854.5|182945.7|182855.7|182944.5|182854.5|5
1721371620000|2024-07-19 06:47:00|182940.4|182850.4|182940.9|182850.9|182943.2|182853.2|182940.4|182850.4|7
1721371630000|2024-07-19 06:47:10|182943.1|182853.1|182940|182850|182943.1|182853.1|182937.1|182847.1|12
1721371640000|2024-07-19 06:47:20|182940.1|182850.1|182937.1|182847.1|182941.8|182851.8|182933.3|182843.3|10
1721371650000|2024-07-19 06:47:30|182937.2|182847.2|182946.3|182856.3|182946.3|182856.3|182937.2|182847.2|3
1721371660000|2024-07-19 06:47:40|182944.9|182854.9|182914.1|182824.1|182946.2|182856.2|182910.8|182820.8|9
1721371670000|2024-07-19 06:47:50|182911.1|182821.1|182919.6|182829.6|182922.8|182832.8|182909|182819|10
1721371680000|2024-07-19 06:48:00|182920.8|182830.8|182980.4|182890.4|182980.4|182890.4|182920.8|182830.8|14
1721371690000|2024-07-19 06:48:10|182979.8|182889.8|182977|182887|182986.2|182896.2|182974.5|182884.5|17
1721371700000|2024-07-19 06:48:20|182974.5|182884.5|182972.9|182882.9|182976.2|182886.2|182967.6|182877.6|10
1721371710000|2024-07-19 06:48:30|182970.8|182880.8|182973|182883|182973.5|182883.5|182970.8|182880.8|9
1721371720000|2024-07-19 06:48:40|182973.1|182883.1|182970.9|182880.9|182973.1|182883.1|182969.2|182879.2|11
1721371730000|2024-07-19 06:48:50|182971|182881|182972.8|182882.8|182974.5|182884.5|182971|182881|4
1721371740000|2024-07-19 06:49:00|182972.9|182882.9|182971.1|182881.1|182975|182885|182971.1|182881.1|5
1721371750000|2024-07-19 06:49:10|182972.8|182882.8|182982.7|182892.7|182982.7|182892.7|182972.8|182882.8|13
1721371760000|2024-07-19 06:49:20|182983.4|182893.4|182967.9|182877.9|182988.2|182898.2|182962.4|182872.4|17
1721371770000|2024-07-19 06:49:30|182967.2|182877.2|182963.6|182873.6|182969|182879|182959.5|182869.5|15
1721371780000|2024-07-19 06:49:40|182963.7|182873.7|182959.4|182869.4|182965.6|182875.6|182949.4|182859.4|19
1721371790000|2024-07-19 06:49:50|182961.5|182871.5|182960.7|182870.7|182962.7|182872.7|182959.3|182869.3|9
1721371800000|2024-07-19 06:50:00|182960.9|182870.9|182968.7|182878.7|182968.7|182878.7|182960.9|182870.9|13
1721371810000|2024-07-19 06:50:10|182967.2|182877.2|182962.4|182872.4|182971.4|182881.4|182958.9|182868.9|14
1721371820000|2024-07-19 06:50:20|182962.5|182872.5|182963.1|182873.1|182965.6|182875.6|182962.5|182872.5|4
1721371830000|2024-07-19 06:50:30|182963.4|182873.4|182966.4|182876.4|182966.4|182876.4|182960.5|182870.5|9
1721371840000|2024-07-19 06:50:40|182965|182875|182916|182826|182966.9|182876.9|182909.1|182819.1|15
1721371850000|2024-07-19 06:50:50|182984.9|182894.9|182981.9|182891.9|182993.2|182903.2|182968.3|182878.3|14
1721371860000|2024-07-19 06:51:00|182982|182892|182977.5|182887.5|182987.9|182897.9|182977.5|182887.5|17
1721371870000|2024-07-19 06:51:10|182974.5|182884.5|182971.1|182881.1|182974.5|182884.5|182967.2|182877.2|6
1721371880000|2024-07-19 06:51:20|182969.7|182879.7|182956|182866|182972.7|182882.7|182956|182866|7
1721371890000|2024-07-19 06:51:30|182955.9|182865.9|182955.3|182865.3|182959.2|182869.2|182955|182865|11
1721371900000|2024-07-19 06:51:40|182956.1|182866.1|182953.7|182863.7|182956.1|182866.1|182951.1|182861.1|6
1721371910000|2024-07-19 06:51:50|182950.8|182860.8|182949.5|182859.5|182950.8|182860.8|182949.5|182859.5|3
1721371920000|2024-07-19 06:52:00|182948.6|182858.6|182948.3|182858.3|182952.6|182862.6|182947.5|182857.5|8
1721371930000|2024-07-19 06:52:10|182949.7|182859.7|182954.1|182864.1|182954.1|182864.1|182948.6|182858.6|7
1721371940000|2024-07-19 06:52:20|182951.9|182861.9|182958.1|182868.1|182960.6|182870.6|182951.9|182861.9|10
1721371950000|2024-07-19 06:52:30|182956.9|182866.9|182954.3|182864.3|182960.4|182870.4|182954|182864|11
1721371960000|2024-07-19 06:52:40|182956.1|182866.1|182956.5|182866.5|182956.7|182866.7|182953.7|182863.7|7
1721371970000|2024-07-19 06:52:50|182956.3|182866.3|182956.7|182866.7|182956.7|182866.7|182955.1|182865.1|4
1721371980000|2024-07-19 06:53:00|182956|182866|182939.1|182849.1|182957.5|182867.5|182934.8|182844.8|11
1721371990000|2024-07-19 06:53:10|182941.1|182851.1|182989.9|182899.9|182995.5|182905.5|182941.1|182851.1|13
1721372000000|2024-07-19 06:53:20|182987.4|182897.4|182988.2|182898.2|182988.8|182898.8|182987.1|182897.1|5
1721372010000|2024-07-19 06:53:30|182991.4|182901.4|182976.7|182886.7|182994|182904|182974.1|182884.1|21
1721372020000|2024-07-19 06:53:40|182977.3|182887.3|183054.3|182964.3|183068.1|182978.1|182977.3|182887.3|12
1721372030000|2024-07-19 06:53:50|183056.8|182966.8|183113.8|183023.8|183115|183025|183052.8|182962.8|18
1721372040000|2024-07-19 06:54:00|183110.7|183020.7|183167.6|183037.6|183168|183078|183109.4|183019.4|20
1721372050000|2024-07-19 06:54:10|183166.8|183036.8|183164|183074|183179.3|183074|183135|183005|22
1721372060000|2024-07-19 06:54:20|183162.2|183072.2|183177|183087|183178.3|183088.3|183153.3|183063.3|19
1721372070000|2024-07-19 06:54:30|183175|183085|183226.3|183136.3|183228.5|183138.5|183174.5|183084.5|26
1721372080000|2024-07-19 06:54:40|183225.7|183135.7|183165.9|183075.9|183227.2|183137.2|183152.7|183062.7|24
1721372090000|2024-07-19 06:54:50|183162.4|183072.4|183085.9|182995.9|183170|183080|183071.6|182981.6|28
1721372100000|2024-07-19 06:55:00|183075|182985|183055.8|182965.8|183075|182985|183041.4|182951.4|30
1721372110000|2024-07-19 06:55:10|183057.3|182967.3|183067|182977|183090.4|183000.4|183057.3|182967.3|20
1721372120000|2024-07-19 06:55:20|183068.8|182978.8|183057.4|182967.4|183068.8|182978.8|183054.8|182964.8|23
1721372130000|2024-07-19 06:55:30|183057.3|182967.3|183038.4|182948.4|183067.2|182977.2|183031.4|182941.4|19
1721372140000|2024-07-19 06:55:40|183038.3|182948.3|183013.9|182923.9|183040|182950|182983.1|182893.1|26
1721372150000|2024-07-19 06:55:50|183014.8|182924.8|183044.4|182954.4|183044.4|182954.4|183014.1|182924.1|15
1721372160000|2024-07-19 06:56:00|183047.9|182957.9|183040.1|182950.1|183054.7|182964.7|183040.1|182950.1|26
1721372170000|2024-07-19 06:56:10|183046.9|182956.9|183054.1|182964.1|183057.4|182967.4|183046.9|182956.9|17
1721372180000|2024-07-19 06:56:20|183051.8|182961.8|183052.8|182962.8|183055.6|182965.6|183040|182950|15
1721372190000|2024-07-19 06:56:30|183052.6|182962.6|183052.9|182962.9|183065.7|182975.7|183043.9|182953.9|19
1721372200000|2024-07-19 06:56:40|183052.8|182962.8|183050.4|182960.4|183053.1|182963.1|183048.1|182958.1|11
1721372210000|2024-07-19 06:56:50|183050.3|182960.3|183053.2|182963.2|183053.8|182963.8|183040.5|182950.5|11
1721372220000|2024-07-19 06:57:00|183053.3|182963.3|183060|182970|183062|182972|183053.2|182963.2|17
1721372230000|2024-07-19 06:57:10|183059.6|182969.6|183175.7|183085.7|183183.4|183093.4|183059.6|182969.6|20
1721372240000|2024-07-19 06:57:20|183172.4|183082.4|183234.6|183144.6|183254|183164|183172.2|183082.2|16
1721372250000|2024-07-19 06:57:30|183249.3|183159.3|183176.2|183086.2|183255.8|183165.8|183172.4|183082.4|27
1721372260000|2024-07-19 06:57:40|183174.2|183084.2|183135.3|183045.3|183175.4|183085.4|183129.9|183039.9|24
1721372270000|2024-07-19 06:57:50|183134.4|183044.4|183164.3|183074.3|183173.5|183083.5|183134.4|183044.4|25
1721372280000|2024-07-19 06:58:00|183163.7|183073.7|183153.7|183063.7|183163.7|183073.7|183153.4|183063.4|15
1721372290000|2024-07-19 06:58:10|183153.6|183063.6|183151|183061|183170.6|183080.6|183151|183061|25
1721372300000|2024-07-19 06:58:20|183144.8|183054.8|183246.3|183156.3|183248.7|183158.7|183143.6|183053.6|27
1721372310000|2024-07-19 06:58:30|183249.3|183159.3|183217.4|183127.4|183251.5|183161.5|183216.8|183126.8|25
1721372320000|2024-07-19 06:58:40|183218.4|183128.4|183244.6|183154.6|183244.6|183154.6|183216|183126|17
1721372330000|2024-07-19 06:58:50|183244.5|183154.5|183220.4|183130.4|183244.5|183154.5|183220.4|183130.4|14
1721372340000|2024-07-19 06:59:00|183222|183132|183215.3|183125.3|183222.8|183132.8|183208.1|183118.1|26
1721372350000|2024-07-19 06:59:10|183215.2|183125.2|183215.2|183125.2|183218.4|183128.4|183213.8|183123.8|18
1721372360000|2024-07-19 06:59:20|183218.1|183128.1|183218.5|183128.5|183221.1|183131.1|183216.2|183126.2|18
1721372370000|2024-07-19 06:59:30|183219.4|183129.4|183212.7|183122.7|183221.1|183131.1|183212.4|183122.4|23
1721372380000|2024-07-19 06:59:40|183209.4|183119.4|183209|183119|183209.4|183119.4|183186.3|183096.3|28
1721372390000|2024-07-19 06:59:50|183208.9|183118.9|183267.1|183177.1|183275|183185|183198|183108|30
1721372400000|2024-07-19 07:00:00|183271.8|183181.8|183317.8|183227.8|183317.8|183227.8|183271|183181|25
1721372410000|2024-07-19 07:00:10|183313.9|183223.9|183203.3|183113.3|183317.5|183227.5|183202.7|183112.7|31
1721372420000|2024-07-19 07:00:20|183203|183113|183235.4|183145.4|183250.9|183160.9|183203|183113|27
1721372430000|2024-07-19 07:00:30|183236|183146|183246.7|183156.7|183267.2|183177.2|183234.8|183144.8|27
1721372440000|2024-07-19 07:00:40|183245.4|183155.4|183227.4|183137.4|183245.4|183155.4|183227.4|183137.4|17
1721372450000|2024-07-19 07:00:50|183224.8|183134.8|183226.1|183136.1|183234.3|183144.3|183219.7|183129.7|21
1721372460000|2024-07-19 07:01:00|183226|183136|183201.5|183111.5|183226|183136|183181.6|183091.6|23
1721372470000|2024-07-19 07:01:10|183201.4|183111.4|183262.2|183172.2|183268|183178|183191.3|183101.3|24
1721372480000|2024-07-19 07:01:20|183264.9|183174.9|183253.6|183163.6|183266.3|183176.3|183251.8|183161.8|23
1721372490000|2024-07-19 07:01:30|183255.3|183165.3|183242.1|183152.1|183255.3|183165.3|183234.6|183144.6|25
1721372500000|2024-07-19 07:01:40|183241.6|183151.6|183203|183113|183242.6|183152.6|183203|183113|28
1721372510000|2024-07-19 07:01:50|183209.3|183119.3|183207.4|183117.4|183235|183145|183207.4|183117.4|35
1721372520000|2024-07-19 07:02:00|183200.9|183110.9|183253.6|183163.6|183253.6|183163.6|183200.9|183110.9|29
1721372530000|2024-07-19 07:02:10|183250.2|183160.2|183226.1|183136.1|183254.9|183164.9|183224|183134|22
1721372540000|2024-07-19 07:02:20|183225.3|183135.3|183221|183131|183225.3|183135.3|183217.5|183127.5|15
1721372550000|2024-07-19 07:02:30|183220.7|183130.7|183226.4|183136.4|183227.5|183137.5|183217.9|183127.9|6
1721372560000|2024-07-19 07:02:40|183229.8|183139.8|183256.6|183166.6|183258.4|183168.4|183223|183133|14
1721372570000|2024-07-19 07:02:50|183246.9|183156.9|183255.9|183165.9|183262.1|183172.1|183231.5|183141.5|28
1721372580000|2024-07-19 07:03:00|183255|183165|183248.5|183158.5|183255|183165|183248.4|183158.4|17
1721372590000|2024-07-19 07:03:10|183249.8|183159.8|183212.9|183122.9|183270.5|183180.5|183207.2|183117.2|22
1721372600000|2024-07-19 07:03:20|183212.7|183122.7|183205.8|183115.8|183213.2|183123.2|183201|183111|17
1721372610000|2024-07-19 07:03:30|183207.9|183117.9|183217.2|183127.2|183217.2|183127.2|183202.7|183112.7|20
1721372620000|2024-07-19 07:03:40|183224.9|183134.9|183162.9|183072.9|183227.7|183137.7|183156.3|183066.3|28
1721372630000|2024-07-19 07:03:50|183176.7|183086.7|183169.2|183079.2|183177.4|183087.4|183163.5|183073.5|27
1721372640000|2024-07-19 07:04:00|183154.1|183064.1|183139.9|183049.9|183154.1|183064.1|183134.3|183044.3|24
1721372650000|2024-07-19 07:04:10|183139.8|183049.8|183140.2|183050.2|183148.2|183058.2|183139.8|183049.8|13
1721372660000|2024-07-19 07:04:20|183139.3|183049.3|183133.9|183043.9|183142|183052|183133.9|183043.9|17
1721372670000|2024-07-19 07:04:30|183133.3|183043.3|183166.6|183076.6|183166.6|183076.6|183133.3|183043.3|19
1721372680000|2024-07-19 07:04:40|183163.5|183073.5|183154.2|183064.2|183167.6|183077.6|183154.2|183064.2|21
1721372690000|2024-07-19 07:04:50|183155.3|183065.3|183150.5|183060.5|183155.4|183065.4|183150.5|183060.5|6
1721372700000|2024-07-19 07:05:00|183151.1|183061.1|183164.4|183074.4|183173.7|183083.7|183150.4|183060.4|16
1721372710000|2024-07-19 07:05:10|183159|183069|183147.9|183057.9|183167.9|183077.9|183147.9|183057.9|31
1721372720000|2024-07-19 07:05:20|183146.8|183056.8|183084.6|182994.6|183150|183060|183080.2|182990.2|17
1721372730000|2024-07-19 07:05:30|183084.9|182994.9|183097.9|183007.9|183097.9|183007.9|183083.1|182993.1|10
1721372740000|2024-07-19 07:05:40|183097.7|183007.7|183096.6|183006.6|183097.8|183007.8|183096.6|183006.6|11
1721372750000|2024-07-19 07:05:50|183103|183013|183100.4|183010.4|183103|183013|183099.4|183009.4|15
1721372760000|2024-07-19 07:06:00|183100.3|183010.3|183129.7|183039.7|183133.3|183043.3|183100.3|183010.3|14
1721372770000|2024-07-19 07:06:10|183128.5|183038.5|183133.5|183043.5|183137.2|183047.2|183128.5|183038.5|12
1721372780000|2024-07-19 07:06:20|183134.5|183044.5|183154.6|183064.6|183155.3|183065.3|183134.5|183044.5|15
1721372790000|2024-07-19 07:06:30|183161.2|183071.2|183216.7|183126.7|183219.4|183129.4|183158.4|183068.4|22
1721372800000|2024-07-19 07:06:40|183218.2|183128.2|183217.1|183127.1|183221.8|183131.8|183212.2|183122.2|22
1721372810000|2024-07-19 07:06:50|183202.7|183112.7|183210.5|183120.5|183218.2|183128.2|183202.7|183112.7|28
1721372820000|2024-07-19 07:07:00|183211.9|183121.9|183227.3|183137.3|183230.2|183140.2|183211.9|183121.9|13
1721372830000|2024-07-19 07:07:10|183224|183134|183287.7|183197.7|183289.2|183199.2|183208.6|183118.6|26
1721372840000|2024-07-19 07:07:20|183299.8|183209.8|183289|183199|183306.9|183216.9|183286.4|183196.4|16
1721372850000|2024-07-19 07:07:30|183291|183201|183307.7|183217.7|183313.8|183223.8|183291|183201|27
1721372860000|2024-07-19 07:07:40|183308.3|183218.3|183318.9|183228.9|183318.9|183228.9|183307.7|183217.7|22
1721372870000|2024-07-19 07:07:50|183309.9|183219.9|183322.3|183232.3|183328|183238|183304.5|183214.5|13
1721372880000|2024-07-19 07:08:00|183323.7|183233.7|183314.5|183224.5|183331.9|183241.9|183303.9|183213.9|21
1721372890000|2024-07-19 07:08:10|183319.9|183229.9|183314.3|183224.3|183326.8|183236.8|183312.7|183222.7|18
1721372900000|2024-07-19 07:08:20|183312.5|183222.5|183319.4|183229.4|183321|183231|183300.5|183210.5|17
1721372910000|2024-07-19 07:08:30|183314.6|183224.6|183319.5|183229.5|183325.6|183235.6|183305|183215|19
1721372920000|2024-07-19 07:08:40|183325.3|183235.3|183324.3|183234.3|183330.4|183240.4|183324.2|183234.2|23
1721372930000|2024-07-19 07:08:50|183324.8|183234.8|183311.1|183221.1|183325.1|183235.1|183301|183211|30
1721372940000|2024-07-19 07:09:00|183311.2|183221.2|183309.6|183219.6|183313.2|183223.2|183309.6|183219.6|9
1721372950000|2024-07-19 07:09:10|183309.5|183219.5|183316|183226|183318.7|183228.7|183309.5|183219.5|26
1721372960000|2024-07-19 07:09:20|183316.9|183226.9|183321|183231|183321|183231|183310.6|183220.6|15
1721372970000|2024-07-19 07:09:30|183321.7|183231.7|183313.4|183223.4|183323.5|183233.5|183313.4|183223.4|13
1721372980000|2024-07-19 07:09:40|183313.8|183223.8|183320.3|183230.3|183333.3|183243.3|183309.3|183219.3|13
1721372990000|2024-07-19 07:09:50|183319.3|183229.3|183321.4|183231.4|183337.5|183247.5|183319.3|183229.3|15
1721373000000|2024-07-19 07:10:00|183327|183237|183327|183237|183327.2|183237.2|183322.2|183232.2|16
1721373010000|2024-07-19 07:10:10|183322.9|183232.9|183326.8|183236.8|183337.7|183247.7|183305.2|183215.2|21
1721373020000|2024-07-19 07:10:20|183326|183236|183328.8|183238.8|183329.8|183239.8|183326|183236|6
1721373030000|2024-07-19 07:10:30|183331.6|183241.6|183407.8|183317.8|183411.7|183321.7|183331.6|183241.6|23
1721373040000|2024-07-19 07:10:40|183411.8|183321.8|183414.3|183324.3|183414.3|183324.3|183407.1|183317.1|6
1721373050000|2024-07-19 07:10:50|183410.7|183320.7|183409.9|183319.9|183413.6|183323.6|183401.9|183311.9|15
1721373060000|2024-07-19 07:11:00|183409.7|183319.7|183405.1|183315.1|183418.9|183328.9|183405.1|183315.1|9
1721373070000|2024-07-19 07:11:10|183404.7|183314.7|183464.1|183374.1|183478.2|183388.2|183401|183311|28
1721373080000|2024-07-19 07:11:20|183466.3|183376.3|183471.8|183381.8|183496.6|183406.6|183455.3|183365.3|28
1721373090000|2024-07-19 07:11:30|183471.9|183381.9|183467.7|183377.7|183471.9|183381.9|183464.1|183374.1|19
1721373100000|2024-07-19 07:11:40|183467.6|183377.6|183456.1|183366.1|183468.6|183378.6|183452.4|183362.4|14
1721373110000|2024-07-19 07:11:50|183457.3|183367.3|183443.3|183353.3|183462.3|183372.3|183443.3|183353.3|16
1721373120000|2024-07-19 07:12:00|183443.4|183353.4|183474.3|183384.3|183474.3|183384.3|183441.2|183351.2|18
1721373130000|2024-07-19 07:12:10|183474.2|183384.2|183464.7|183374.7|183474.2|183384.2|183464.4|183374.4|20
1721373140000|2024-07-19 07:12:20|183464.8|183374.8|183453.1|183363.1|183466|183376|183452.2|183362.2|17
1721373150000|2024-07-19 07:12:30|183455.4|183365.4|183436.7|183346.7|183459.1|183369.1|183432.5|183342.5|28
1721373160000|2024-07-19 07:12:40|183437.8|183347.8|183445.1|183355.1|183445.1|183355.1|183435.6|183345.6|25
1721373170000|2024-07-19 07:12:50|183445.3|183355.3|183427.9|183337.9|183452.2|183362.2|183427.9|183337.9|22
1721373180000|2024-07-19 07:13:00|183426.7|183336.7|183437.6|183347.6|183439.3|183349.3|183425.9|183335.9|29
1721373190000|2024-07-19 07:13:10|183440.6|183350.6|183430.2|183340.2|183442.7|183352.7|183390.3|183300.3|18
1721373200000|2024-07-19 07:13:20|183430.1|183340.1|183426.2|183336.2|183445.4|183355.4|183426.2|183336.2|30
1721373210000|2024-07-19 07:13:30|183426.7|183336.7|183420.9|183330.9|183426.7|183336.7|183409.5|183319.5|25
1721373220000|2024-07-19 07:13:40|183420.8|183330.8|183421.7|183331.7|183424.4|183334.4|183420.8|183330.8|9
1721373230000|2024-07-19 07:13:50|183421.5|183331.5|183429.5|183339.5|183433.6|183343.6|183421.5|183331.5|18
1721373240000|2024-07-19 07:14:00|183429.6|183339.6|183450.6|183360.6|183451.1|183361.1|183429.6|183339.6|22
1721373250000|2024-07-19 07:14:10|183451.4|183361.4|183450.7|183360.7|183454.5|183364.5|183450.7|183360.7|17
1721373260000|2024-07-19 07:14:20|183447.5|183357.5|183452.9|183362.9|183454.9|183364.9|183447|183357|24
1721373270000|2024-07-19 07:14:30|183451.5|183361.5|183448.7|183358.7|183452.5|183362.5|183448.7|183358.7|9
1721373280000|2024-07-19 07:14:40|183446.2|183356.2|183455|183365|183456.5|183366.5|183446.2|183356.2|15
1721373290000|2024-07-19 07:14:50|183453|183363|183510.5|183420.5|183516.6|183426.6|183451.4|183361.4|15
1721373300000|2024-07-19 07:15:00|183510.1|183420.1|183501.6|183411.6|183518.5|183428.5|183501.6|183411.6|23
1721373310000|2024-07-19 07:15:10|183499.3|183409.3|183490.7|183400.7|183540.2|183427.3|183490.7|183380.5|26
1721373320000|2024-07-19 07:15:20|183492.1|183402.1|183451.7|183361.7|183507.7|183417.7|183445.2|183355.2|22
1721373330000|2024-07-19 07:15:30|183449.9|183359.9|183446.9|183356.9|183455.5|183365.5|183444.2|183354.2|30
1721373340000|2024-07-19 07:15:40|183446.1|183356.1|183436.2|183346.2|183446.1|183356.1|183435.5|183345.5|18
1721373350000|2024-07-19 07:15:50|183437.2|183347.2|183466.6|183376.6|183472.9|183382.9|183437.2|183347.2|29
1721373360000|2024-07-19 07:16:00|183466.7|183376.7|183479.2|183389.2|183495.8|183405.8|183458.8|183368.8|28
1721373370000|2024-07-19 07:16:10|183480.3|183390.3|183486.5|183396.5|183486.5|183396.5|183474.6|183384.6|29
1721373380000|2024-07-19 07:16:20|183486.6|183396.6|183553.5|183463.5|183558.1|183468.1|183482.9|183392.9|27
1721373390000|2024-07-19 07:16:30|183556.9|183466.9|183554.1|183464.1|183556.9|183466.9|183552.1|183462.1|15
1721373400000|2024-07-19 07:16:40|183539|183449|183561.7|183471.7|183561.9|183471.9|183539|183449|16
1721373410000|2024-07-19 07:16:50|183559.6|183469.6|183609|183519|183610.3|183520.3|183508.1|183418.1|13
1721373420000|2024-07-19 07:17:00|183609.1|183519.1|183617.1|183527.1|183618.8|183528.8|183609.1|183519.1|17
1721373430000|2024-07-19 07:17:10|183612.2|183522.2|183604|183514|183619.6|183529.6|183601.9|183511.9|30
1721373440000|2024-07-19 07:17:20|183609.2|183519.2|183608.5|183518.5|183610.7|183520.7|183606.7|183516.7|14
1721373450000|2024-07-19 07:17:30|183608.1|183518.1|183609.9|183519.9|183615.2|183525.2|183608.1|183518.1|16
1721373460000|2024-07-19 07:17:40|183614.3|183524.3|183608.5|183518.5|183614.8|183524.8|183608.5|183518.5|12
1721373470000|2024-07-19 07:17:50|183603.7|183513.7|183602.1|183512.1|183604|183514|183602.1|183512.1|9
1721373480000|2024-07-19 07:18:00|183604.5|183514.5|183606.9|183516.9|183613.4|183523.4|183603.1|183513.1|19
1721373490000|2024-07-19 07:18:10|183607.7|183517.7|183610.8|183520.8|183619.6|183529.6|183603.8|183513.8|17
1721373500000|2024-07-19 07:18:20|183611.9|183521.9|183619|183529|183619.9|183529.9|183611.9|183521.9|16
1721373510000|2024-07-19 07:18:30|183616.3|183526.3|183629.9|183539.9|183663|183573|183615|183525|24
1721373520000|2024-07-19 07:18:40|183630|183540|183631.3|183541.3|183631.5|183541.5|183622.7|183532.7|24
1721373530000|2024-07-19 07:18:50|183631.1|183541.1|183630.5|183540.5|183634|183544|183629.9|183539.9|16
1721373540000|2024-07-19 07:19:00|183630.8|183540.8|183624.2|183534.2|183637.6|183547.6|183623|183533|21
1721373550000|2024-07-19 07:19:10|183624.3|183534.3|183616.8|183526.8|183628.2|183538.2|183612.7|183522.7|27
1721373560000|2024-07-19 07:19:20|183615|183525|183614.4|183524.4|183620.4|183530.4|183599.8|183509.8|22
1721373570000|2024-07-19 07:19:30|183614.6|183524.6|183626.5|183536.5|183648.2|183558.2|183614.6|183524.6|21
1721373580000|2024-07-19 07:19:40|183627.6|183537.6|183644.9|183554.9|183645|183555|183627.6|183537.6|10
1721373590000|2024-07-19 07:19:50|183645.3|183555.3|183650.2|183560.2|183650.4|183560.4|183644.9|183554.9|8
1721373600000|2024-07-19 07:20:00|183650.6|183560.6|183643.8|183553.8|183657.5|183567.5|183643|183553|21
1721373610000|2024-07-19 07:20:10|183643.9|183553.9|183622.2|183532.2|183690|183600|183622.2|183532.2|29
1721373620000|2024-07-19 07:20:20|183626|183536|183621.7|183531.7|183629.3|183539.3|183621.7|183531.7|21
1721373630000|2024-07-19 07:20:30|183623.9|183533.9|183548.9|183458.9|183623.9|183533.9|183540.2|183450.2|26
1721373640000|2024-07-19 07:20:40|183551.2|183461.2|183575.8|183485.8|183577.5|183487.5|183551.2|183461.2|26
1721373650000|2024-07-19 07:20:50|183577.6|183487.6|183591.1|183501.1|183592.9|183502.9|183575.8|183485.8|19
1721373660000|2024-07-19 07:21:00|183588.7|183498.7|183571.2|183481.2|183588.7|183498.7|183570.4|183480.4|22
1721373670000|2024-07-19 07:21:10|183570.6|183480.6|183573.7|183483.7|183574.6|183484.6|183570.6|183480.6|22
1721373680000|2024-07-19 07:21:20|183574|183484|183577|183487|183585.1|183495.1|183574|183484|17
1721373690000|2024-07-19 07:21:30|183578.2|183488.2|183577.7|183487.7|183600.6|183510.6|183573.4|183483.4|23
1721373700000|2024-07-19 07:21:40|183583.8|183493.8|183592.1|183502.1|183595.9|183505.9|183582.4|183492.4|21
1721373710000|2024-07-19 07:21:50|183593.7|183503.7|183609.4|183519.4|183609.4|183519.4|183593.7|183503.7|20
1721373720000|2024-07-19 07:22:00|183607.4|183517.4|183602.4|183512.4|183609.7|183519.7|183602.4|183512.4|17
1721373730000|2024-07-19 07:22:10|183601.7|183511.7|183495.4|183405.4|183603|183513|183489.8|183399.8|25
1721373740000|2024-07-19 07:22:20|183501.1|183411.1|183506.2|183416.2|183507.9|183417.9|183484.5|183394.5|30
1721373750000|2024-07-19 07:22:30|183506.3|183416.3|183506.6|183416.6|183512.1|183422.1|183499.5|183409.5|24
1721373760000|2024-07-19 07:22:40|183506|183416|183517.4|183427.4|183517.4|183427.4|183506|183416|23
1721373770000|2024-07-19 07:22:50|183516.8|183426.8|183532.3|183442.3|183532.3|183442.3|183516.8|183426.8|22
1721373780000|2024-07-19 07:23:00|183531.7|183441.7|183606.9|183516.9|183606.9|183516.9|183525.1|183435.1|26
1721373790000|2024-07-19 07:23:10|183591.3|183501.3|183577.9|183487.9|183604.6|183514.6|183568.8|183478.8|27
1721373800000|2024-07-19 07:23:20|183581.5|183491.5|183583|183493|183587.3|183497.3|183580.3|183490.3|20
1721373810000|2024-07-19 07:23:30|183581.7|183491.7|183577.2|183487.2|183583.9|183493.9|183574.1|183484.1|11
1721373820000|2024-07-19 07:23:40|183576.1|183486.1|183579|183489|183580.3|183490.3|183575.6|183485.6|18
1721373830000|2024-07-19 07:23:50|183576.3|183486.3|183567.1|183477.1|183578.1|183488.1|183562.4|183472.4|18
1721373840000|2024-07-19 07:24:00|183565|183475|183528.1|183438.1|183567.1|183477.1|183521.4|183431.4|24
1721373850000|2024-07-19 07:24:10|183526|183436|183523.1|183433.1|183526|183436|183510.5|183420.5|23
1721373860000|2024-07-19 07:24:20|183522.4|183432.4|183522.2|183432.2|183524.2|183434.2|183521.3|183431.3|11
1721373870000|2024-07-19 07:24:30|183522.1|183432.1|183500.5|183410.5|183527.4|183437.4|183489.5|183399.5|23
1721373880000|2024-07-19 07:24:40|183498.5|183408.5|183488.1|183398.1|183516|183426|183487.5|183397.5|20
1721373890000|2024-07-19 07:24:50|183488.3|183398.3|183488.6|183398.6|183503.2|183413.2|183486.5|183396.5|23
1721373900000|2024-07-19 07:25:00|183489|183399|183472.5|183382.5|183491|183401|183467.5|183377.5|14
1721373910000|2024-07-19 07:25:10|183478.7|183388.7|183483.4|183393.4|183517.4|183427.4|183476.4|183386.4|19
1721373920000|2024-07-19 07:25:20|183483.3|183393.3|183466.2|183376.2|183485.1|183395.1|183465.1|183375.1|12
1721373930000|2024-07-19 07:25:30|183466|183376|183468.6|183378.6|183474.3|183384.3|183465.4|183375.4|13
1721373940000|2024-07-19 07:25:40|183467.6|183377.6|183441.4|183351.4|183469.1|183379.1|183441.3|183351.3|16
1721373950000|2024-07-19 07:25:50|183441.5|183351.5|183435.9|183345.9|183441.5|183351.5|183435.4|183345.4|20
1721373960000|2024-07-19 07:26:00|183436.1|183346.1|183441.3|183351.3|183445.9|183355.9|183436.1|183346.1|20
1721373970000|2024-07-19 07:26:10|183442.5|183352.5|183447.2|183357.2|183449.7|183359.7|183442.1|183352.1|24
1721373980000|2024-07-19 07:26:20|183445.5|183355.5|183397.7|183307.7|183445.5|183355.5|183397.7|183276.2|17
1721373990000|2024-07-19 07:26:30|183398.7|183308.7|183434.7|183344.7|183443.4|183353.4|183397.6|183307.6|21
1721374000000|2024-07-19 07:26:40|183436.2|183346.2|183421.8|183291.8|183437|183347|183406.9|183288.1|24
1721374010000|2024-07-19 07:26:50|183423.8|183293.8|183362.3|183232.3|183423.8|183293.8|183362.3|183232.3|17
1721374020000|2024-07-19 07:27:00|183364.9|183234.9|183343.1|183213.1|183366.2|183236.2|183330.3|183200.3|32
1721374030000|2024-07-19 07:27:10|183329.4|183239.4|183339.9|183249.9|183342.3|183252.3|183325.2|183235.2|22
1721374040000|2024-07-19 07:27:20|183340.9|183250.9|183342.1|183252.1|183344.2|183254.2|183331.7|183241.7|25
1721374050000|2024-07-19 07:27:30|183340.7|183250.7|183355.1|183265.1|183355.1|183265.1|183333.7|183243.7|15
1721374060000|2024-07-19 07:27:40|183355.2|183265.2|183383.5|183293.5|183384.3|183294.3|183355.2|183265.2|7
1721374070000|2024-07-19 07:27:50|183383.6|183293.6|183384|183294|183384.1|183294.1|183383.1|183293.1|6
1721374080000|2024-07-19 07:28:00|183384.2|183294.2|183383.4|183293.4|183384.4|183294.4|183383.4|183293.4|5
1721374090000|2024-07-19 07:28:10|183383.2|183293.2|183377|183287|183383.4|183293.4|183377|183287|7
1721374100000|2024-07-19 07:28:20|183376.8|183286.8|183370.6|183280.6|183376.8|183286.8|183369.3|183279.3|16
1721374110000|2024-07-19 07:28:30|183371.2|183281.2|183367.1|183277.1|183371.2|183281.2|183366.9|183276.9|11
1721374120000|2024-07-19 07:28:40|183366.8|183276.8|183366.1|183276.1|183368.7|183278.7|183363.8|183273.8|9
1721374130000|2024-07-19 07:28:50|183369.3|183279.3|183399.2|183309.2|183405|183315|183369.3|183279.3|13
1721374140000|2024-07-19 07:29:00|183400|183310|183400.7|183310.7|183403.3|183313.3|183400|183310|8
1721374150000|2024-07-19 07:29:10|183400.8|183310.8|183355|183265|183400.8|183310.8|183351.8|183261.8|4
1721374160000|2024-07-19 07:29:20|183350.4|183260.4|183355.3|183265.3|183355.3|183265.3|183350.4|183260.4|3
1721374170000|2024-07-19 07:29:30|183351.1|183261.1|183295.4|183205.4|183353.3|183263.3|183295.3|183205.3|14
1721374180000|2024-07-19 07:29:40|183292.5|183202.5|183330.2|183240.2|183336.5|183246.5|183292.5|183202.5|6
1721374190000|2024-07-19 07:29:50|183316.4|183226.4|183365.2|183275.2|183371.3|183281.3|183312.3|183222.3|13
1721374200000|2024-07-19 07:30:00|183366.2|183276.2|183405.3|183315.3|183410.7|183320.7|183364.9|183274.9|21
1721374210000|2024-07-19 07:30:10|183405.9|183315.9|183415|183325|183420.2|183330.2|183404.1|183314.1|22
1721374220000|2024-07-19 07:30:20|183415.1|183325.1|183435.1|183345.1|183435.5|183345.5|183413.9|183323.9|16
1721374230000|2024-07-19 07:30:30|183421.2|183331.2|183417.7|183327.7|183421.2|183331.2|183414|183324|12
1721374240000|2024-07-19 07:30:40|183418.2|183328.2|183423.9|183333.9|183427.9|183337.9|183417.2|183327.2|15
1721374250000|2024-07-19 07:30:50|183426.2|183336.2|183374.6|183284.6|183427|183337|183373.3|183283.3|16
1721374260000|2024-07-19 07:31:00|183375|183285|183385.1|183295.1|183388.4|183298.4|183373.2|183283.2|21
1721374270000|2024-07-19 07:31:10|183388|183298|183379.8|183289.8|183388|183298|183377.3|183287.3|13
1721374280000|2024-07-19 07:31:20|183379.9|183289.9|183380.6|183290.6|183380.9|183290.9|183377.6|183287.6|8
1721374290000|2024-07-19 07:31:30|183380.5|183290.5|183384|183294|183386.3|183296.3|183380.4|183290.4|6
1721374300000|2024-07-19 07:31:40|183384.5|183294.5|183395.2|183305.2|183395.8|183305.8|183384|183294|11
1721374310000|2024-07-19 07:31:50|183395.4|183305.4|183390.8|183300.8|183395.4|183305.4|183390.5|183300.5|10
1721374320000|2024-07-19 07:32:00|183391|183301|183391.3|183301.3|183391.3|183301.3|183390.7|183300.7|4
1721374330000|2024-07-19 07:32:10|183392.5|183302.5|183395.2|183305.2|183396.5|183306.5|183392.5|183302.5|9
1721374340000|2024-07-19 07:32:20|183396.1|183306.1|183402.1|183312.1|183403.6|183313.6|183395.8|183305.8|14
1721374350000|2024-07-19 07:32:30|183399.9|183309.9|183398.6|183308.6|183405.3|183315.3|183398.4|183308.4|13
1721374360000|2024-07-19 07:32:40|183398.4|183308.4|183399.5|183309.5|183404.5|183314.5|183398.4|183308.4|12
1721374370000|2024-07-19 07:32:50|183399.4|183309.4|183398.7|183308.7|183399.4|183309.4|183398.7|183308.7|4
1721374380000|2024-07-19 07:33:00|183397.2|183307.2|183394.3|183304.3|183397.2|183307.2|183394.3|183304.3|4
1721374390000|2024-07-19 07:33:10|183394.4|183304.4|183394.4|183304.4|183394.4|183304.4|183394.4|183304.4|1
1721374400000|2024-07-19 07:33:20|183396.6|183306.6|183418.8|183328.8|183419.1|183329.1|183396.6|183306.6|11
1721374410000|2024-07-19 07:33:30|183418.9|183328.9|183419.1|183329.1|183419.2|183329.2|183418.8|183328.8|4
1721374420000|2024-07-19 07:33:40|183418.9|183328.9|183272.5|183182.5|183418.9|183328.9|183272.5|183182.5|26
1721374430000|2024-07-19 07:33:50|183281.5|183191.5|183273.8|183183.8|183281.5|183191.5|183269.3|183179.3|18
1721374440000|2024-07-19 07:34:00|183273.9|183183.9|183278.2|183188.2|183282.5|183192.5|183271.9|183181.9|20
1721374450000|2024-07-19 07:34:10|183278.7|183188.7|183314.1|183224.1|183314.7|183224.7|183278.7|183188.7|19
1721374460000|2024-07-19 07:34:20|183314.2|183224.2|183318.6|183228.6|183322.1|183232.1|183314.2|183224.2|10
1721374470000|2024-07-19 07:34:30|183316.1|183226.1|183329.9|183239.9|183329.9|183239.9|183316|183226|16
1721374480000|2024-07-19 07:34:40|183330.7|183240.7|183286.5|183196.5|183330.7|183240.7|183284.6|183194.6|20
1721374490000|2024-07-19 07:34:50|183286.6|183196.6|183287.2|183197.2|183287.2|183197.2|183286.6|183196.6|4
1721374500000|2024-07-19 07:35:00|183288.7|183198.7|183327.8|183237.8|183327.8|183237.8|183288.7|183198.7|14
1721374510000|2024-07-19 07:35:10|183327.7|183237.7|183321|183231|183327.7|183237.7|183321|183231|12
1721374520000|2024-07-19 07:35:20|183321.2|183231.2|183322|183232|183322|183232|183316.9|183226.9|12
1721374530000|2024-07-19 07:35:30|183321.9|183231.9|183318.9|183228.9|183322.4|183232.4|183318.9|183228.9|7
1721374540000|2024-07-19 07:35:40|183319|183229|183295.8|183205.8|183322.6|183232.6|183295.8|183205.8|15
1721374550000|2024-07-19 07:35:50|183294.5|183204.5|183302|183212|183309.2|183219.2|183294|183204|14
1721374560000|2024-07-19 07:36:00|183301.9|183211.9|183304.3|183214.3|183304.3|183214.3|183301.8|183211.8|3
1721374570000|2024-07-19 07:36:10|183304.7|183214.7|183306.5|183216.5|183306.5|183216.5|183304.7|183214.7|3
1721374580000|2024-07-19 07:36:20|183308.6|183218.6|183300.6|183210.6|183310|183220|183300.6|183210.6|12
1721374590000|2024-07-19 07:36:30|183303.3|183213.3|183300.5|183210.5|183304.5|183214.5|183300.5|183210.5|10
1721374600000|2024-07-19 07:36:40|183296|183206|183296.8|183206.8|183297.1|183207.1|183292.9|183202.9|12
1721374610000|2024-07-19 07:36:50|183296.6|183206.6|183298.6|183208.6|183298.6|183208.6|183296.6|183206.6|5
1721374620000|2024-07-19 07:37:00|183297.4|183207.4|183285.3|183195.3|183297.4|183207.4|183285.3|183195.3|14
1721374630000|2024-07-19 07:37:10|183284.8|183194.8|183289.3|183199.3|183292.1|183202.1|183284.8|183194.8|10
1721374640000|2024-07-19 07:37:20|183291.2|183201.2|183295.6|183205.6|183333.4|183243.4|183289.8|183199.8|24
1721374650000|2024-07-19 07:37:30|183297.3|183207.3|183297.5|183207.5|183297.5|183207.5|183291.4|183201.4|17
1721374660000|2024-07-19 07:37:40|183297.2|183207.2|183301.8|183171.8|183303.5|183212.8|183280.8|183171.8|27
1721374670000|2024-07-19 07:37:50|183293.4|183163.4|183288.8|183158.8|183294.7|183164.7|183283|183153|16
1721374680000|2024-07-19 07:38:00|183288.5|183158.5|183293.8|183163.8|183295.1|183165.1|183288.1|183158.1|15
1721374690000|2024-07-19 07:38:10|183295|183165|183315.5|183185.5|183320.5|183190.5|183291.2|183161.2|28
1721374700000|2024-07-19 07:38:20|183316.7|183186.7|183315.2|183225.2|183324.4|183225.4|183310.7|183186.3|19
1721374710000|2024-07-19 07:38:30|183313.8|183223.8|183310.7|183220.7|183313.8|183223.8|183310.7|183220.7|6
1721374720000|2024-07-19 07:38:40|183312.6|183222.6|183311.8|183221.8|183312.6|183222.6|183311.8|183221.8|3
1721374730000|2024-07-19 07:38:50|183309.4|183219.4|183304.7|183214.7|183311.6|183221.6|183303.3|183213.3|18
1721374740000|2024-07-19 07:39:00|183305.3|183215.3|183316.9|183226.9|183316.9|183226.9|183305.3|183215.3|16
1721374750000|2024-07-19 07:39:10|183320.9|183230.9|183322.1|183232.1|183322.1|183232.1|183320.9|183230.9|4
1721374760000|2024-07-19 07:39:20|183324.2|183234.2|183326.6|183236.6|183330.8|183240.8|183324.2|183234.2|7
1721374770000|2024-07-19 07:39:30|183324.8|183234.8|183324.8|183234.8|183324.8|183234.8|183324.8|183234.8|1
1721374780000|2024-07-19 07:39:40|183326.5|183236.5|183325.8|183235.8|183327.6|183237.6|183324.9|183234.9|6
1721374790000|2024-07-19 07:39:50|183331.4|183241.4|183333.1|183243.1|183333.9|183243.9|183331.4|183241.4|5
1721374800000|2024-07-19 07:40:00|183333.7|183243.7|183342.9|183252.9|183346.3|183256.3|183330.7|183240.7|12
1721374810000|2024-07-19 07:40:10|183342.8|183252.8|183344.7|183254.7|183344.7|183254.7|183342.8|183252.8|6
1721374820000|2024-07-19 07:40:20|183474.5|183344.5|183597.6|183467.6|183601.7|183510.2|183474.5|183344.5|29
1721374830000|2024-07-19 07:40:30|183571|183481|183562.6|183472.6|183571|183481|183556.5|183466.5|31
1721374840000|2024-07-19 07:40:40|183562.8|183472.8|183527.8|183437.8|183565.6|183475.6|183521.8|183431.8|23
1721374850000|2024-07-19 07:40:50|183528.1|183438.1|183516.7|183426.7|183540.2|183450.2|183512.5|183422.5|25
1721374860000|2024-07-19 07:41:00|183514.2|183424.2|183508|183418|183516.7|183426.7|183508|183418|11
1721374870000|2024-07-19 07:41:10|183508.9|183418.9|183504.1|183414.1|183514.9|183424.9|183504.1|183414.1|16
1721374880000|2024-07-19 07:41:20|183507.7|183417.7|183498.4|183408.4|183507.7|183417.7|183491.9|183401.9|9
1721374890000|2024-07-19 07:41:30|183493|183403|183492.6|183402.6|183496.5|183406.5|183486.1|183396.1|14
1721374900000|2024-07-19 07:41:40|183498.1|183408.1|183497.5|183407.5|183505.2|183415.2|183493.4|183403.4|15
1721374910000|2024-07-19 07:41:50|183492.7|183402.7|183490|183400|183493.5|183403.5|183487.5|183397.5|21
1721374920000|2024-07-19 07:42:00|183490.9|183400.9|183497.5|183407.5|183509.8|183419.8|183490.9|183400.9|26
1721374930000|2024-07-19 07:42:10|183495.4|183405.4|183440.2|183350.2|183503.2|183413.2|183440.2|183350.2|21
1721374940000|2024-07-19 07:42:20|183440.4|183350.4|183470.9|183380.9|183472.9|183382.9|183437.5|183347.5|18
1721374950000|2024-07-19 07:42:30|183465.8|183375.8|183460.6|183370.6|183470.5|183380.5|183452.1|183362.1|25
1721374960000|2024-07-19 07:42:40|183460.5|183370.5|183460|183370|183461.6|183371.6|183460|183370|11
1721374970000|2024-07-19 07:42:50|183461|183371|183464.7|183374.7|183469.8|183379.8|183460|183370|15
1721374980000|2024-07-19 07:43:00|183464.6|183374.6|183462.5|183372.5|183464.6|183374.6|183462.5|183372.5|5
1721374990000|2024-07-19 07:43:10|183461.3|183371.3|183460.8|183370.8|183461.7|183371.7|183456.3|183366.3|14
1721375000000|2024-07-19 07:43:20|183460.9|183370.9|183471.5|183381.5|183477.3|183387.3|183460.9|183370.9|11
1721375010000|2024-07-19 07:43:30|183469.1|183379.1|183505.2|183415.2|183508|183418|183464.8|183374.8|23
1721375020000|2024-07-19 07:43:40|183505.7|183415.7|183508.4|183418.4|183512.4|183422.4|183504.3|183414.3|15
1721375030000|2024-07-19 07:43:50|183509.2|183419.2|183454|183364|183510.4|183420.4|183446.6|183356.6|21
1721375040000|2024-07-19 07:44:00|183454.1|183364.1|183455.6|183365.6|183457.3|183367.3|183454.1|183364.1|14
1721375050000|2024-07-19 07:44:10|183455.7|183365.7|183503|183413|183508.2|183418.2|183455.7|183365.7|20
1721375060000|2024-07-19 07:44:20|183504.3|183414.3|183463|183373|183508.5|183418.5|183462.6|183372.6|17
1721375070000|2024-07-19 07:44:30|183463.3|183373.3|183458|183368|183464.9|183374.9|183457|183367|15
1721375080000|2024-07-19 07:44:40|183457.9|183367.9|183454.7|183364.7|183460.3|183370.3|183453.8|183363.8|16
1721375090000|2024-07-19 07:44:50|183458.6|183368.6|183462.6|183372.6|183465.5|183375.5|183455.5|183365.5|15
1721375100000|2024-07-19 07:45:00|183464.7|183374.7|183464.1|183374.1|183464.8|183374.8|183463.5|183373.5|9
1721375110000|2024-07-19 07:45:10|183463.2|183373.2|183460.7|183370.7|183463.2|183373.2|183459.3|183369.3|9
1721375120000|2024-07-19 07:45:20|183461.5|183371.5|183473|183383|183481.1|183391.1|183461.5|183371.5|21
1721375130000|2024-07-19 07:45:30|183475.4|183385.4|183464|183374|183494.4|183404.4|183456.9|183366.9|22
1721375140000|2024-07-19 07:45:40|183465.3|183375.3|183465.4|183375.4|183465.9|183375.9|183464.3|183374.3|8
1721375150000|2024-07-19 07:45:50|183465.6|183375.6|183479.7|183389.7|183480.9|183390.9|183465.5|183375.5|11
1721375160000|2024-07-19 07:46:00|183483.8|183393.8|183485.2|183395.2|183490.9|183400.9|183481.8|183391.8|23
1721375170000|2024-07-19 07:46:10|183487.6|183397.6|183348.4|183258.4|183491.2|183401.2|183348.4|183258.4|31
1721375180000|2024-07-19 07:46:20|183346.2|183256.2|183349.3|183259.3|183368.4|183278.4|183344.9|183254.9|27
1721375190000|2024-07-19 07:46:30|183350.5|183260.5|183441.3|183351.3|183441.3|183351.3|183346.9|183256.9|14
1721375200000|2024-07-19 07:46:40|183436.8|183346.8|183402|183312|183436.8|183346.8|183397|183307|22
1721375210000|2024-07-19 07:46:50|183403.3|183313.3|183479.4|183389.4|183482.1|183392.1|183402.7|183312.7|20
1721375220000|2024-07-19 07:47:00|183481.2|183391.2|183466.1|183376.1|183483|183393|183460.2|183370.2|22
1721375230000|2024-07-19 07:47:10|183461.8|183371.8|183462.1|183372.1|183463|183373|183460|183370|16
1721375240000|2024-07-19 07:47:20|183461|183371|183504.8|183414.8|183504.8|183414.8|183456.8|183366.8|21
1721375250000|2024-07-19 07:47:30|183506.3|183416.3|183507.3|183417.3|183523.4|183433.4|183506.1|183416.1|20
1721375260000|2024-07-19 07:47:40|183506.5|183416.5|183507.4|183417.4|183514.9|183424.9|183501.7|183411.7|23
1721375270000|2024-07-19 07:47:50|183507.3|183417.3|183522.8|183432.8|183522.8|183432.8|183468.6|183378.6|29
1721375280000|2024-07-19 07:48:00|183523.1|183433.1|183521.9|183431.9|183523.1|183433.1|183514.6|183424.6|12
1721375290000|2024-07-19 07:48:10|183524|183434|183522.2|183432.2|183524.5|183434.5|183518.6|183428.6|28
1721375300000|2024-07-19 07:48:20|183520.2|183430.2|183520.9|183430.9|183522|183432|183513|183423|22
1721375310000|2024-07-19 07:48:30|183519.2|183429.2|183484.5|183394.5|183521.4|183431.4|183472.3|183382.3|27
1721375320000|2024-07-19 07:48:40|183485.2|183395.2|183478|183388|183493.8|183403.8|183478|183388|29
1721375330000|2024-07-19 07:48:50|183476.9|183386.9|183465.7|183375.7|183481.8|183391.8|183465.7|183375.7|16
1721375340000|2024-07-19 07:49:00|183466|183376|183474.9|183384.9|183477.3|183387.3|183464.6|183374.6|22
1721375350000|2024-07-19 07:49:10|183475|183385|183476.9|183386.9|183479.1|183389.1|183469.7|183379.7|24
1721375360000|2024-07-19 07:49:20|183476.8|183386.8|183478|183388|183489.7|183399.7|183476.8|183386.8|26
1721375370000|2024-07-19 07:49:30|183477.7|183387.7|183477|183387|183493.7|183403.7|183474.4|183384.4|31
1721375380000|2024-07-19 07:49:40|183472.1|183382.1|183470.1|183380.1|183472.4|183382.4|183469.1|183379.1|11
1721375390000|2024-07-19 07:49:50|183468.8|183378.8|183518.5|183428.5|183518.9|183428.9|183467.9|183377.9|22
1721375400000|2024-07-19 07:50:00|183514.7|183424.7|183472|183382|183514.7|183424.7|183467.6|183377.6|16
1721375410000|2024-07-19 07:50:10|183472.4|183382.4|183494.8|183404.8|183498.7|183408.7|183472.4|183382.4|21
1721375420000|2024-07-19 07:50:20|183494.4|183404.4|183477.3|183387.3|183494.4|183404.4|183477.3|183387.3|16
1721375430000|2024-07-19 07:50:30|183479.9|183389.9|183459.9|183369.9|183479.9|183389.9|183459.9|183369.9|19
1721375440000|2024-07-19 07:50:40|183459.8|183369.8|183456.6|183366.6|183464.2|183374.2|183454.4|183364.4|16
1721375450000|2024-07-19 07:50:50|183463.2|183373.2|183486.7|183396.7|183490.7|183400.7|183462.4|183372.4|24
1721375460000|2024-07-19 07:51:00|183476.9|183386.9|183482.2|183392.2|183482.2|183392.2|183460.9|183370.9|20
1721375470000|2024-07-19 07:51:10|183480.4|183390.4|183488.6|183398.6|183491.3|183401.3|183475.8|183385.8|14
1721375480000|2024-07-19 07:51:20|183496.4|183406.4|183485.1|183395.1|183496.4|183406.4|183473.4|183383.4|30
1721375490000|2024-07-19 07:51:30|183486.1|183396.1|183487.7|183397.7|183492.5|183402.5|183483.4|183393.4|18
1721375500000|2024-07-19 07:51:40|183488.6|183398.6|183481.1|183391.1|183497.9|183407.9|183481.1|183391.1|15
1721375510000|2024-07-19 07:51:50|183479.3|183389.3|183481.2|183391.2|183481.2|183391.2|183472.8|183382.8|16
1721375520000|2024-07-19 07:52:00|183482.9|183392.9|183472|183382|183483.2|183393.2|183470.7|183380.7|25
1721375530000|2024-07-19 07:52:10|183474.3|183384.3|183477.2|183387.2|183479.5|183389.5|183470.9|183380.9|25
1721375540000|2024-07-19 07:52:20|183477.9|183387.9|183475.8|183385.8|183484.6|183394.6|183474.4|183384.4|16
1721375550000|2024-07-19 07:52:30|183475.3|183385.3|183467.4|183377.4|183476.4|183386.4|183462.8|183372.8|21
1721375560000|2024-07-19 07:52:40|183472.6|183382.6|183474.6|183384.6|183478|183388|183468.7|183378.7|21
1721375570000|2024-07-19 07:52:50|183474.7|183384.7|183597|183507|183597.5|183507.5|183469.9|183379.9|18
1721375580000|2024-07-19 07:53:00|183596.9|183506.9|183597.8|183507.8|183601.8|183511.8|183593.2|183503.2|24
1721375590000|2024-07-19 07:53:10|183593.5|183503.5|183592.4|183502.4|183599.1|183509.1|183581.7|183491.7|22
1721375600000|2024-07-19 07:53:20|183591.2|183501.2|183563.8|183473.8|183593.1|183503.1|183558.3|183468.3|19
1721375610000|2024-07-19 07:53:30|183567.7|183477.7|183575.8|183485.8|183582.1|183492.1|183567.2|183477.2|21
1721375620000|2024-07-19 07:53:40|183575.5|183485.5|183555.3|183465.3|183575.9|183485.9|183555.3|183465.3|18
1721375630000|2024-07-19 07:53:50|183555.2|183465.2|183530.1|183440.1|183555.2|183465.2|183529.9|183439.9|16
1721375640000|2024-07-19 07:54:00|183529|183439|183528.5|183438.5|183530|183440|183527.6|183437.6|13
1721375650000|2024-07-19 07:54:10|183527.8|183437.8|183455.4|183365.4|183527.8|183437.8|183453.2|183363.2|18
1721375660000|2024-07-19 07:54:20|183457.4|183367.4|183451.1|183361.1|183459.2|183369.2|183451.1|183361.1|22
1721375670000|2024-07-19 07:54:30|183456.4|183366.4|183445.6|183355.6|183456.4|183366.4|183442.1|183352.1|22
1721375680000|2024-07-19 07:54:40|183448.4|183358.4|183474.2|183384.2|183475.8|183385.8|183448.4|183358.4|23
1721375690000|2024-07-19 07:54:50|183471.4|183381.4|183467.6|183377.6|183472|183382|183461.9|183371.9|14
1721375700000|2024-07-19 07:55:00|183467.3|183377.3|183446.3|183356.3|183467.3|183377.3|183442.8|183352.8|26
1721375710000|2024-07-19 07:55:10|183447.3|183357.3|183460.5|183370.5|183471.2|183381.2|183447.3|183357.3|21
1721375720000|2024-07-19 07:55:20|183458|183368|183457.9|183367.9|183459.9|183369.9|183456.3|183366.3|20
1721375730000|2024-07-19 07:55:30|183456.6|183366.6|183456|183366|183458.8|183368.8|183444.2|183354.2|25
1721375740000|2024-07-19 07:55:40|183452.6|183362.6|183465.1|183375.1|183467.4|183377.4|183452.6|183362.6|19
1721375750000|2024-07-19 07:55:50|183465|183375|183509.7|183419.7|183512.7|183422.7|183459.3|183369.3|12
1721375760000|2024-07-19 07:56:00|183509.9|183419.9|183513.3|183423.3|183513.3|183423.3|183505.8|183415.8|24
1721375770000|2024-07-19 07:56:10|183511.9|183421.9|183503.1|183413.1|183513.7|183423.7|183502.9|183412.9|14
1721375780000|2024-07-19 07:56:20|183503.3|183413.3|183504|183414|183507.3|183417.3|183503.3|183413.3|13
1721375790000|2024-07-19 07:56:30|183505.7|183415.7|183462.4|183372.4|183505.8|183415.8|183459.9|183369.9|10
1721375800000|2024-07-19 07:56:40|183461.5|183371.5|183470|183380|183477.4|183387.4|183459.3|183369.3|15
1721375810000|2024-07-19 07:56:50|183467.6|183377.6|183458.9|183368.9|183467.6|183377.6|183456|183366|17
1721375820000|2024-07-19 07:57:00|183459.1|183369.1|183459.8|183369.8|183460.8|183370.8|183459.1|183369.1|9
1721375830000|2024-07-19 07:57:10|183457.7|183367.7|183454.6|183364.6|183459.9|183369.9|183450.9|183360.9|20
1721375840000|2024-07-19 07:57:20|183454.5|183364.5|183452.8|183362.8|183456.2|183366.2|183452.2|183362.2|13
1721375850000|2024-07-19 07:57:30|183454|183364|183461.4|183371.4|183462.2|183372.2|183454|183364|18
1721375860000|2024-07-19 07:57:40|183462.8|183372.8|183465.4|183375.4|183466.8|183376.8|183462.8|183372.8|6
1721375870000|2024-07-19 07:57:50|183466.8|183376.8|183521.7|183431.7|183537.5|183447.5|183466.8|183376.8|21
1721375880000|2024-07-19 07:58:00|183523.2|183433.2|183524.9|183434.9|183528.5|183438.5|183513.6|183423.6|22
1721375890000|2024-07-19 07:58:10|183524.6|183434.6|183525|183435|183526.5|183436.5|183519.6|183429.6|19
1721375900000|2024-07-19 07:58:20|183517.3|183427.3|183525.6|183435.6|183526.4|183436.4|183517.3|183427.3|20
1721375910000|2024-07-19 07:58:30|183525.7|183435.7|183536.2|183446.2|183539.6|183449.6|183525.7|183435.7|13
1721375920000|2024-07-19 07:58:40|183535.5|183445.5|183533.9|183443.9|183536|183446|183533.9|183443.9|9
1721375930000|2024-07-19 07:58:50|183531.1|183441.1|183552|183462|183552|183462|183530.2|183440.2|20
1721375940000|2024-07-19 07:59:00|183550.2|183460.2|183555.4|183465.4|183559.5|183469.5|183550.2|183460.2|18
1721375950000|2024-07-19 07:59:10|183554.1|183464.1|183542.6|183452.6|183554.1|183464.1|183542.6|183452.6|14
1721375960000|2024-07-19 07:59:20|183545.2|183455.2|183543.4|183453.4|183547.6|183457.6|183540.4|183450.4|13
1721375970000|2024-07-19 07:59:30|183540.4|183450.4|183541.5|183451.5|183544.2|183454.2|183538.3|183448.3|20
1721375980000|2024-07-19 07:59:40|183539.2|183449.2|183539.3|183449.3|183544.5|183454.5|183536.7|183446.7|16
1721375990000|2024-07-19 07:59:50|183538.4|183448.4|183531|183441|183540.7|183450.7|183526.3|183436.3|25
1721376000000|2024-07-19 08:00:00|183529.9|183439.9|183535.3|183445.3|183543|183453|183529.9|183439.9|23
1721376010000|2024-07-19 08:00:10|183539.1|183449.1|183537|183447|183539.1|183449.1|183533.2|183443.2|6
1721376020000|2024-07-19 08:00:20|183534.9|183444.9|183556.9|183466.9|183562.6|183472.6|183534.9|183444.9|11
1721376030000|2024-07-19 08:00:30|183557.1|183467.1|183531.7|183441.7|183568.7|183478.7|183526.7|183436.7|25
1721376040000|2024-07-19 08:00:40|183530.6|183440.6|183530.4|183440.4|183538|183448|183530.4|183440.4|19
1721376050000|2024-07-19 08:00:50|183529.7|183439.7|183529.9|183439.9|183536.3|183446.3|183522.7|183432.7|18
1721376060000|2024-07-19 08:01:00|183530.2|183440.2|183542.9|183452.9|183542.9|183452.9|183529.7|183439.7|23
1721376070000|2024-07-19 08:01:10|183543.9|183453.9|183555.9|183465.9|183559|183469|183543.9|183453.9|18
1721376080000|2024-07-19 08:01:20|183556.2|183466.2|183458.3|183368.3|183556.9|183466.9|183458.3|183368.3|14
1721376090000|2024-07-19 08:01:30|183458|183368|183457|183367|183468.1|183378.1|183447.7|183357.7|27
1721376100000|2024-07-19 08:01:40|183458.7|183368.7|183456.6|183366.6|183466.4|183376.4|183456.6|183366.6|25
1721376110000|2024-07-19 08:01:50|183455.8|183365.8|183455|183365|183460.2|183370.2|183455|183365|16
1721376120000|2024-07-19 08:02:00|183454.3|183364.3|183462|183372|183463.2|183373.2|183452.8|183362.8|23
1721376130000|2024-07-19 08:02:10|183466.2|183376.2|183527|183437|183535.4|183445.4|183465.4|183375.4|18
1721376140000|2024-07-19 08:02:20|183531.4|183441.4|183523.3|183433.3|183534.4|183444.4|183514.7|183424.7|24
1721376150000|2024-07-19 08:02:30|183525.3|183435.3|183515.1|183425.1|183531.4|183441.4|183510.5|183420.5|27
1721376160000|2024-07-19 08:02:40|183516.4|183426.4|183515.5|183425.5|183516.4|183426.4|183512.8|183422.8|19
1721376170000|2024-07-19 08:02:50|183516.9|183426.9|183544.9|183454.9|183546.3|183456.3|183514.7|183424.7|13
1721376180000|2024-07-19 08:03:00|183545.3|183455.3|183540.7|183450.7|183545.8|183455.8|183540.3|183450.3|12
1721376190000|2024-07-19 08:03:10|183540.9|183450.9|183544.8|183454.8|183546.1|183456.1|183540.9|183450.9|9
1721376200000|2024-07-19 08:03:20|183546.9|183456.9|183562.2|183472.2|183562.2|183472.2|183546.9|183456.9|15
1721376210000|2024-07-19 08:03:30|183567.9|183477.9|183566.1|183476.1|183567.9|183477.9|183563.5|183473.5|13
1721376220000|2024-07-19 08:03:40|183564.5|183474.5|183574.3|183484.3|183574.8|183484.8|183564.2|183474.2|15
1721376230000|2024-07-19 08:03:50|183573.1|183483.1|183567.4|183477.4|183606.5|183516.5|183564|183474|23
1721376240000|2024-07-19 08:04:00|183568.3|183478.3|183556|183466|183568.3|183478.3|183556|183466|21
1721376250000|2024-07-19 08:04:10|183559.6|183469.6|183558.9|183468.9|183562.7|183472.7|183554.9|183464.9|22
1721376260000|2024-07-19 08:04:20|183557.2|183467.2|183558.1|183468.1|183559.9|183469.9|183557.2|183467.2|5
1721376270000|2024-07-19 08:04:30|183561|183471|183573.2|183483.2|183573.6|183483.6|183561|183471|12
1721376280000|2024-07-19 08:04:40|183572.9|183482.9|183564|183474|183572.9|183482.9|183562.2|183472.2|11
1721376290000|2024-07-19 08:04:50|183562.5|183472.5|183557.4|183467.4|183564.4|183474.4|183554.7|183464.7|18
1721376300000|2024-07-19 08:05:00|183558.7|183468.7|183546.9|183456.9|183566.4|183476.4|183545.6|183455.6|24
1721376310000|2024-07-19 08:05:10|183548.7|183458.7|183537.3|183447.3|183548.7|183458.7|183536.1|183446.1|10
1721376320000|2024-07-19 08:05:20|183538.7|183448.7|183534.5|183444.5|183539.2|183449.2|183532.3|183442.3|12
1721376330000|2024-07-19 08:05:30|183525.2|183435.2|183474.9|183384.9|183525.2|183435.2|183464.7|183374.7|22
1721376340000|2024-07-19 08:05:40|183480.3|183390.3|183501.6|183411.6|183504.8|183414.8|183472.4|183382.4|19
1721376350000|2024-07-19 08:05:50|183501.4|183411.4|183502.3|183412.3|183502.5|183412.5|183498|183408|15
1721376360000|2024-07-19 08:06:00|183501.5|183411.5|183480|183390|183503.6|183413.6|183478.3|183388.3|14
1721376370000|2024-07-19 08:06:10|183481.2|183391.2|183485.3|183395.3|183497|183407|183481.2|183391.2|22
1721376380000|2024-07-19 08:06:20|183486|183396|183539.8|183449.8|183544.1|183454.1|183476.7|183386.7|18
1721376390000|2024-07-19 08:06:30|183540.1|183450.1|183543.2|183453.2|183546.4|183456.4|183540.1|183450.1|15
1721376400000|2024-07-19 08:06:40|183543.4|183453.4|183537|183447|183546.5|183456.5|183534.3|183444.3|14
1721376410000|2024-07-19 08:06:50|183537.1|183447.1|183533.3|183443.3|183537.1|183447.1|183532.2|183442.2|14
1721376420000|2024-07-19 08:07:00|183532.6|183442.6|183533.4|183443.4|183534.1|183444.1|183528.9|183438.9|15
1721376430000|2024-07-19 08:07:10|183531.8|183441.8|183534.8|183444.8|183534.8|183444.8|183531.8|183441.8|19
1721376440000|2024-07-19 08:07:20|183533.6|183443.6|183495.7|183405.7|183540|183450|183495.7|183405.7|21
1721376450000|2024-07-19 08:07:30|183495.6|183405.6|183494.1|183404.1|183495.7|183405.7|183494.1|183404.1|4
1721376460000|2024-07-19 08:07:40|183494|183404|183499.3|183409.3|183499.7|183409.7|183494|183404|11
1721376470000|2024-07-19 08:07:50|183498.1|183408.1|183503.3|183413.3|183503.3|183413.3|183497.5|183407.5|12
1721376480000|2024-07-19 08:08:00|183503.1|183413.1|183505.8|183415.8|183507.8|183417.8|183502.9|183412.9|14
1721376490000|2024-07-19 08:08:10|183505.6|183415.6|183506.9|183416.9|183508.1|183418.1|183505.6|183415.6|7
1721376500000|2024-07-19 08:08:20|183506|183416|183507.8|183417.8|183508.5|183418.5|183503.9|183413.9|8
1721376510000|2024-07-19 08:08:30|183506.7|183416.7|183521.2|183431.2|183521.2|183431.2|183503.7|183413.7|14
1721376520000|2024-07-19 08:08:40|183521|183431|183507.6|183417.6|183560.6|183470.6|183501|183411|26
1721376530000|2024-07-19 08:08:50|183507.7|183417.7|183506.6|183416.6|183507.7|183417.7|183503.6|183413.6|9
1721376540000|2024-07-19 08:09:00|183508.3|183418.3|183513.2|183423.2|183513.2|183423.2|183506.4|183416.4|20
1721376550000|2024-07-19 08:09:10|183513.4|183423.4|183513.2|183423.2|183515.2|183425.2|183511.2|183421.2|14
1721376560000|2024-07-19 08:09:20|183512.7|183422.7|183506.7|183416.7|183512.7|183422.7|183506.6|183416.6|16
1721376570000|2024-07-19 08:09:30|183503.3|183413.3|183499.5|183409.5|183503.3|183413.3|183499.5|183409.5|7
1721376580000|2024-07-19 08:09:40|183499.6|183409.6|183505.3|183415.3|183505.3|183415.3|183499.6|183409.6|25
1721376590000|2024-07-19 08:09:50|183503.7|183413.7|183508.7|183418.7|183513.3|183423.3|183503.7|183413.7|25
1721376600000|2024-07-19 08:10:00|183507.2|183417.2|183508.1|183418.1|183511.6|183421.6|183506.9|183416.9|12
1721376610000|2024-07-19 08:10:10|183510.1|183420.1|183505.3|183415.3|183517.1|183427.1|183505.3|183415.3|15
1721376620000|2024-07-19 08:10:20|183505.4|183415.4|183503.4|183413.4|183507.8|183417.8|183503.1|183413.1|13
1721376630000|2024-07-19 08:10:30|183503.1|183413.1|183501.2|183411.2|183508.7|183418.7|183500.9|183410.9|13
1721376640000|2024-07-19 08:10:40|183503.5|183413.5|183501.5|183411.5|183504.3|183414.3|183498.6|183408.6|15
1721376650000|2024-07-19 08:10:50|183498.8|183408.8|183499.1|183409.1|183504.3|183414.3|183498.8|183408.8|17
1721376660000|2024-07-19 08:11:00|183497.9|183407.9|183501.4|183411.4|183501.4|183411.4|183496.5|183406.5|14
1721376670000|2024-07-19 08:11:10|183502.9|183412.9|183505.4|183415.4|183505.5|183415.5|183501.3|183411.3|12
1721376680000|2024-07-19 08:11:20|183505.5|183415.5|183511.5|183421.5|183511.5|183421.5|183505.4|183415.4|16
1721376690000|2024-07-19 08:11:30|183512.2|183422.2|183510.1|183420.1|183512.3|183422.3|183508.1|183418.1|17
1721376700000|2024-07-19 08:11:40|183510.2|183420.2|183512.5|183422.5|183512.5|183422.5|183508.2|183418.2|10
1721376710000|2024-07-19 08:11:50|183512.6|183422.6|183530.9|183440.9|183532.2|183442.2|183511|183421|14
1721376720000|2024-07-19 08:12:00|183529.3|183439.3|183538|183448|183539.1|183449.1|183529.3|183439.3|11
1721376730000|2024-07-19 08:12:10|183538.2|183448.2|183542.9|183452.9|183542.9|183452.9|183537.2|183447.2|11
1721376740000|2024-07-19 08:12:20|183542.8|183452.8|183519.6|183429.6|183542.8|183452.8|183519.6|183429.6|16
1721376750000|2024-07-19 08:12:30|183515|183425|183511.8|183421.8|183525.2|183435.2|183511.7|183421.7|23
1721376760000|2024-07-19 08:12:40|183511.7|183421.7|183510.5|183420.5|183511.9|183421.9|183505.5|183415.5|13
1721376770000|2024-07-19 08:12:50|183510|183420|183514.1|183424.1|183514.5|183424.5|183510|183420|8
1721376780000|2024-07-19 08:13:00|183515.8|183425.8|183530.3|183440.3|183530.4|183440.4|183515.8|183425.8|14
1721376790000|2024-07-19 08:13:10|183532.1|183442.1|183534.6|183444.6|183537.2|183447.2|183530.3|183440.3|12
1721376800000|2024-07-19 08:13:20|183533.2|183443.2|183532.5|183442.5|183536.8|183446.8|183523.4|183433.4|19
1721376810000|2024-07-19 08:13:30|183529.4|183439.4|183519.1|183429.1|183533.3|183443.3|183519.1|183429.1|20
1721376820000|2024-07-19 08:13:40|183522.6|183432.6|183522|183432|183529.6|183439.6|183522|183432|20
1721376830000|2024-07-19 08:13:50|183519|183429|183509.7|183419.7|183519|183429|183501|183411|18
1721376840000|2024-07-19 08:14:00|183509.1|183419.1|183520.2|183430.2|183521.2|183431.2|183509.1|183419.1|19
1721376850000|2024-07-19 08:14:10|183520.3|183430.3|183512|183422|183522.4|183432.4|183509.3|183419.3|16
1721376860000|2024-07-19 08:14:20|183511.3|183421.3|183510.1|183420.1|183512.5|183422.5|183509.8|183419.8|24
1721376870000|2024-07-19 08:14:30|183512.2|183422.2|183564.7|183474.7|183572.9|183482.9|183506.4|183416.4|22
1721376880000|2024-07-19 08:14:40|183564.2|183474.2|183591|183501|183597.2|183507.2|183564|183474|19
1721376890000|2024-07-19 08:14:50|183591.1|183501.1|183584.5|183494.5|183591.1|183501.1|183581.4|183491.4|12
1721376900000|2024-07-19 08:15:00|183585.4|183495.4|183588.5|183498.5|183590.7|183500.7|183585|183495|20
1721376910000|2024-07-19 08:15:10|183588.9|183498.9|183584.6|183494.6|183593.2|183503.2|183584.6|183494.6|13
1721376920000|2024-07-19 08:15:20|183585.9|183495.9|183580.2|183490.2|183588.2|183498.2|183574.6|183484.6|14
1721376930000|2024-07-19 08:15:30|183580.3|183490.3|183579.7|183489.7|183580.3|183490.3|183578.4|183488.4|6
1721376940000|2024-07-19 08:15:40|183578.8|183488.8|183575.8|183485.8|183579.7|183489.7|183570.3|183480.3|14
1721376950000|2024-07-19 08:15:50|183576.9|183486.9|183583.5|183493.5|183585|183495|183576.9|183486.9|13
1721376960000|2024-07-19 08:16:00|183584.5|183494.5|183583.9|183493.9|183584.9|183494.9|183582.2|183492.2|10
1721376970000|2024-07-19 08:16:10|183587.3|183497.3|183616.4|183526.4|183619.6|183529.6|183575.6|183485.6|19
1721376980000|2024-07-19 08:16:20|183614|183524|183617.8|183527.8|183618.9|183528.9|183612.7|183522.7|18
1721376990000|2024-07-19 08:16:30|183621.7|183531.7|183619|183529|183631.2|183541.2|183619|183529|19
1721377000000|2024-07-19 08:16:40|183620.7|183530.7|183654.8|183564.8|183661.4|183571.4|183619|183529|13
1721377010000|2024-07-19 08:16:50|183656.6|183566.6|183654.6|183564.6|183656.6|183566.6|183654.6|183564.6|3
1721377020000|2024-07-19 08:17:00|183655.6|183565.6|183660|183570|183660|183570|183653.9|183563.9|7
1721377030000|2024-07-19 08:17:10|183664|183574|183664.1|183574.1|183665.1|183575.1|183664|183574|3
1721377040000|2024-07-19 08:17:20|183665|183575|183683.6|183593.6|183691.1|183601.1|183665|183575|25
1721377050000|2024-07-19 08:17:30|183682.3|183592.3|183686.1|183596.1|183689.6|183599.6|183682.3|183592.3|11
1721377060000|2024-07-19 08:17:40|183685.1|183595.1|183676.1|183586.1|183685.1|183595.1|183676.1|183586.1|7
1721377070000|2024-07-19 08:17:50|183676.6|183586.6|183681.9|183591.9|183684.8|183594.8|183676.6|183586.6|11
1721377080000|2024-07-19 08:18:00|183681.8|183591.8|183691.4|183601.4|183703.9|183613.9|183671.6|183581.6|23
1721377090000|2024-07-19 08:18:10|183690.5|183600.5|183692.7|183602.7|183693.1|183603.1|183690.5|183600.5|10
1721377100000|2024-07-19 08:18:20|183693.1|183603.1|183704.7|183614.7|183707.3|183617.3|183692.6|183602.6|15
1721377110000|2024-07-19 08:18:30|183704.6|183614.6|183704.4|183614.4|183705.5|183615.5|183697|183607|9
1721377120000|2024-07-19 08:18:40|183704.1|183614.1|183704.2|183614.2|183704.2|183614.2|183704.1|183614.1|2
1721377130000|2024-07-19 08:18:50|183704.1|183614.1|183743.9|183653.9|183743.9|183653.9|183704.1|183614.1|11
1721377140000|2024-07-19 08:19:00|183687.5|183597.5|183671.4|183581.4|183687.5|183597.5|183667.3|183577.3|20
1721377150000|2024-07-19 08:19:10|183669.5|183579.5|183653.9|183563.9|183672.6|183582.6|183653.9|183563.9|18
1721377160000|2024-07-19 08:19:20|183657.9|183567.9|183657.1|183567.1|183658.3|183568.3|183657|183567|11
1721377170000|2024-07-19 08:19:30|183653|183563|183656.3|183566.3|183656.3|183566.3|183653|183563|8
1721377180000|2024-07-19 08:19:40|183653.7|183563.7|183653.9|183563.9|183653.9|183563.9|183653.7|183563.7|2
1721377190000|2024-07-19 08:19:50|183654|183564|183653|183563|183654|183564|183653|183563|2
1721377200000|2024-07-19 08:20:00|183653.1|183563.1|183651.4|183561.4|183660|183570|183651.2|183561.2|12
1721377210000|2024-07-19 08:20:10|183650.6|183560.6|183651.4|183561.4|183651.4|183561.4|183650.6|183560.6|5
1721377220000|2024-07-19 08:20:20|183650.8|183560.8|183653.6|183563.6|183653.8|183563.8|183648.4|183558.4|13
1721377230000|2024-07-19 08:20:30|183652.7|183562.7|183653.1|183563.1|183653.1|183563.1|183652.7|183562.7|3
1721377240000|2024-07-19 08:20:40|183653|183563|183660.9|183570.9|183660.9|183570.9|183645.4|183555.4|9
1721377250000|2024-07-19 08:20:50|183661|183571|183667.4|183577.4|183667.6|183577.6|183660.9|183570.9|7
1721377260000|2024-07-19 08:21:00|183665.8|183575.8|183669.2|183579.2|183669.8|183579.8|183665.8|183575.8|13
1721377270000|2024-07-19 08:21:10|183669.3|183579.3|183668.4|183578.4|183670.4|183580.4|183668.3|183578.3|8
1721377280000|2024-07-19 08:21:20|183668.5|183578.5|183671.5|183581.5|183671.7|183581.7|183663.5|183573.5|12
1721377290000|2024-07-19 08:21:30|183673.7|183583.7|183668.3|183578.3|183673.7|183583.7|183668.3|183578.3|9
1721377300000|2024-07-19 08:21:40|183668.5|183578.5|183674.9|183584.9|183674.9|183584.9|183666|183576|13
1721377310000|2024-07-19 08:21:50|183672.8|183582.8|183670.4|183580.4|183673.3|183583.3|183670.4|183580.4|8
1721377320000|2024-07-19 08:22:00|183669|183579|183668.6|183578.6|183669|183579|183667.3|183577.3|6
1721377330000|2024-07-19 08:22:10|183669.6|183579.6|183669.4|183579.4|183669.6|183579.6|183669.3|183579.3|4
1721377340000|2024-07-19 08:22:20|183670.9|183580.9|183673.3|183583.3|183673.9|183583.9|183670.9|183580.9|11
1721377350000|2024-07-19 08:22:30|183674|183584|183670.9|183580.9|183679.5|183589.5|183670.3|183580.3|15
1721377360000|2024-07-19 08:22:40|183670.8|183580.8|183673.8|183583.8|183673.8|183583.8|183663.3|183573.3|18
1721377370000|2024-07-19 08:22:50|183674.5|183584.5|183674.4|183584.4|183674.5|183584.5|183672.1|183582.1|7
1721377380000|2024-07-19 08:23:00|183672.7|183582.7|183667.1|183577.1|183675.7|183585.7|183666.8|183576.8|16
1721377390000|2024-07-19 08:23:10|183666.1|183576.1|183651.5|183561.5|183667|183577|183651.5|183561.5|12
1721377400000|2024-07-19 08:23:20|183651.7|183561.7|183647.5|183557.5|183652.7|183562.7|183647.5|183557.5|7
1721377410000|2024-07-19 08:23:30|183648.8|183558.8|183657.4|183567.4|183658.4|183568.4|183647.3|183557.3|14
1721377420000|2024-07-19 08:23:40|183657.6|183567.6|183637.8|183547.8|183657.6|183567.6|183637.6|183547.6|14
1721377430000|2024-07-19 08:23:50|183637.9|183547.9|183648.9|183558.9|183649.9|183559.9|183633|183543|13
1721377440000|2024-07-19 08:24:00|183646.4|183556.4|183644.4|183554.4|183649.2|183559.2|183644.4|183554.4|9
1721377450000|2024-07-19 08:24:10|183640.8|183550.8|183642.7|183552.7|183642.7|183552.7|183639.7|183549.7|10
1721377460000|2024-07-19 08:24:20|183643.5|183553.5|183642.5|183552.5|183643.5|183553.5|183642.5|183552.5|2
1721377470000|2024-07-19 08:24:30|183641.5|183551.5|183587|183497|183641.5|183551.5|183587|183497|8
1721377480000|2024-07-19 08:24:40|183585.8|183495.8|183590.5|183500.5|183593.1|183503.1|183585.8|183495.8|7
1721377490000|2024-07-19 08:24:50|183588.4|183498.4|183566.4|183476.4|183590.5|183500.5|183566.3|183476.3|10
1721377500000|2024-07-19 08:25:00|183567.3|183477.3|183568.1|183478.1|183569.1|183479.1|183567|183477|17
1721377510000|2024-07-19 08:25:10|183568|183478|183556.5|183466.5|183568.7|183478.7|183556.5|183466.5|9
1721377520000|2024-07-19 08:25:20|183549.4|183459.4|183550.4|183460.4|183554.1|183464.1|183549.4|183459.4|12
1721377530000|2024-07-19 08:25:30|183553.2|183463.2|183550.7|183460.7|183553.2|183463.2|183548.3|183458.3|12
1721377540000|2024-07-19 08:25:40|183550|183460|183547.2|183457.2|183553.3|183463.3|183546.4|183456.4|17
1721377550000|2024-07-19 08:25:50|183546.3|183456.3|183519.3|183429.3|183547.2|183457.2|183514.2|183424.2|21
1721377560000|2024-07-19 08:26:00|183520.2|183430.2|183516.3|183426.3|183523.2|183433.2|183516.3|183426.3|14
1721377570000|2024-07-19 08:26:10|183518.4|183428.4|183511.8|183421.8|183520.6|183430.6|183511.8|183421.8|13
1721377580000|2024-07-19 08:26:20|183516.5|183426.5|183502.5|183412.5|183516.5|183426.5|183502.5|183412.5|11
1721377590000|2024-07-19 08:26:30|183502.6|183412.6|183501.8|183411.8|183509.1|183419.1|183501.8|183411.8|11
1721377600000|2024-07-19 08:26:40|183505.2|183415.2|183503.2|183413.2|183510.8|183420.8|183502.8|183412.8|14
1721377610000|2024-07-19 08:26:50|183503.1|183413.1|183503.1|183413.1|183503.1|183413.1|183503.1|183413.1|1
1721377620000|2024-07-19 08:27:00|183499.5|183409.5|183502|183412|183504.2|183414.2|183499.5|183409.5|13
1721377630000|2024-07-19 08:27:10|183502.1|183412.1|183497.3|183407.3|183503.7|183413.7|183495.6|183405.6|10
1721377640000|2024-07-19 08:27:20|183503.7|183413.7|183499.8|183409.8|183503.7|183413.7|183495|183405|9
1721377650000|2024-07-19 08:27:30|183504.7|183414.7|183528.9|183438.9|183528.9|183438.9|183504.7|183414.7|7
1721377660000|2024-07-19 08:27:40|183527.7|183437.7|183531.7|183441.7|183531.7|183441.7|183527.7|183437.7|6
1721377670000|2024-07-19 08:27:50|183531.6|183441.6|183533.2|183443.2|183535.7|183445.7|183529|183439|8
1721377680000|2024-07-19 08:28:00|183535.6|183445.6|183524|183434|183535.6|183445.6|183523.6|183433.6|9
1721377690000|2024-07-19 08:28:10|183522.2|183432.2|183512.5|183422.5|183522.2|183432.2|183509.9|183419.9|11
1721377700000|2024-07-19 08:28:20|183511.4|183421.4|183512.6|183422.6|183512.6|183422.6|183510|183420|6
1721377710000|2024-07-19 08:28:30|183514.6|183424.6|183508.5|183418.5|183514.6|183424.6|183508.5|183418.5|6
1721377720000|2024-07-19 08:28:40|183508.7|183418.7|183508.3|183418.3|183510.1|183420.1|183508.2|183418.2|7
1721377730000|2024-07-19 08:28:50|183508.5|183418.5|183508.4|183418.4|183510.7|183420.7|183508.4|183418.4|8
1721377740000|2024-07-19 08:29:00|183510.5|183420.5|183509.5|183419.5|183510.5|183420.5|183509|183419|5
1721377750000|2024-07-19 08:29:10|183510.6|183420.6|183509.2|183419.2|183513.2|183423.2|183509.2|183419.2|8
1721377760000|2024-07-19 08:29:20|183506.4|183416.4|183500|183410|183508|183418|183497.5|183407.5|14
1721377770000|2024-07-19 08:29:30|183500.1|183410.1|183557.2|183467.2|183558.5|183468.5|183499.8|183409.8|11
1721377780000|2024-07-19 08:29:40|183572.5|183482.5|183604.9|183514.9|183613|183523|183572.5|183482.5|26
1721377790000|2024-07-19 08:29:50|183604|183514|183575.2|183485.2|183604|183514|183575.2|183485.2|22
1721377800000|2024-07-19 08:30:00|183571.5|183481.5|183584.3|183494.3|183593.6|183503.6|183571.1|183481.1|21
1721377810000|2024-07-19 08:30:10|183585|183495|183577.6|183487.6|183587.8|183497.8|183576.6|183486.6|8
1721377820000|2024-07-19 08:30:20|183587.4|183497.4|183539.8|183449.8|183588.1|183498.1|183539.8|183449.8|20
1721377830000|2024-07-19 08:30:30|183539.7|183449.7|183521.9|183431.9|183540.5|183450.5|183516.2|183426.2|16
1721377840000|2024-07-19 08:30:40|183517.1|183427.1|183512.1|183422.1|183523.2|183433.2|183512.1|183422.1|6
1721377850000|2024-07-19 08:30:50|183513.3|183423.3|183366.5|183276.5|183516.3|183426.3|183358.4|183268.4|21
1721377860000|2024-07-19 08:31:00|183365.1|183275.1|183349.9|183259.9|183382|183292|183342.7|183252.7|17
1721377870000|2024-07-19 08:31:10|183351.3|183261.3|183361.4|183271.4|183372.1|183282.1|183351.3|183261.3|12
1721377880000|2024-07-19 08:31:20|183362.2|183272.2|183376.3|183286.3|183376.3|183286.3|183349.2|183259.2|18
1721377890000|2024-07-19 08:31:30|183380|183290|183379.2|183289.2|183382|183292|183377|183287|7
1721377900000|2024-07-19 08:31:40|183378.1|183288.1|183380|183290|183386.8|183296.8|183375.2|183285.2|19
1721377910000|2024-07-19 08:31:50|183381.1|183291.1|183392.2|183302.2|183392.2|183302.2|183378|183288|15
1721377920000|2024-07-19 08:32:00|183395.8|183305.8|183413.1|183323.1|183414.4|183324.4|183394.2|183304.2|26
1721377930000|2024-07-19 08:32:10|183410.4|183320.4|183419|183329|183419|183329|183410.4|183320.4|15
1721377940000|2024-07-19 08:32:20|183418.1|183328.1|183419.5|183329.5|183419.6|183329.6|183418.1|183328.1|17
1721377950000|2024-07-19 08:32:30|183422.7|183332.7|183420.4|183330.4|183424.3|183334.3|183406.6|183316.6|20
1721377960000|2024-07-19 08:32:40|183421.1|183331.1|183414.7|183324.7|183421.1|183331.1|183412.7|183322.7|14
1721377970000|2024-07-19 08:32:50|183414.8|183324.8|183415.2|183325.2|183415.8|183325.8|183407.9|183317.9|15
1721377980000|2024-07-19 08:33:00|183418.1|183328.1|183410.9|183320.9|183418.1|183328.1|183410.9|183320.9|11
1721377990000|2024-07-19 08:33:10|183414.2|183324.2|183414.4|183324.4|183416.9|183326.9|183410.9|183320.9|8
1721378000000|2024-07-19 08:33:20|183411.2|183321.2|183411.2|183321.2|183412|183322|183405.6|183315.6|9
1721378010000|2024-07-19 08:33:30|183410.7|183320.7|183402.2|183312.2|183410.7|183320.7|183402.2|183312.2|5
1721378020000|2024-07-19 08:33:40|183409.1|183319.1|183408.5|183318.5|183415.6|183325.6|183408.5|183318.5|9
1721378030000|2024-07-19 08:33:50|183412.7|183322.7|183412.2|183322.2|183415.4|183325.4|183410.6|183320.6|10
1721378040000|2024-07-19 08:34:00|183382.6|183292.6|183382.9|183292.9|183386|183296|183371.5|183281.5|17
1721378050000|2024-07-19 08:34:10|183386.2|183296.2|183416.8|183326.8|183416.8|183326.8|183382.9|183292.9|15
1721378060000|2024-07-19 08:34:20|183412.3|183322.3|183387.3|183297.3|183412.3|183322.3|183382.3|183292.3|14
1721378070000|2024-07-19 08:34:30|183385.8|183295.8|183392.5|183302.5|183392.5|183302.5|183385.8|183295.8|17
1721378080000|2024-07-19 08:34:40|183394.8|183304.8|183432.6|183342.6|183434.8|183344.8|183394.8|183304.8|18
1721378090000|2024-07-19 08:34:50|183432.7|183342.7|183447.6|183357.6|183450.3|183360.3|183429.5|183339.5|14
1721378100000|2024-07-19 08:35:00|183448.5|183358.5|183451.7|183361.7|183451.7|183361.7|183448.5|183358.5|5
1721378110000|2024-07-19 08:35:10|183450.8|183360.8|183448|183358|183454.8|183364.8|183446.3|183356.3|14
1721378120000|2024-07-19 08:35:20|183446.7|183356.7|183410|183320|183448|183358|183409.8|183319.8|20
1721378130000|2024-07-19 08:35:30|183410.2|183320.2|183437.8|183347.8|183440.4|183350.4|183410.2|183320.2|20
1721378140000|2024-07-19 08:35:40|183440.1|183350.1|183440.4|183350.4|183440.4|183350.4|183437.8|183347.8|9
1721378150000|2024-07-19 08:35:50|183439.2|183349.2|183446.3|183356.3|183446.3|183356.3|183438.5|183348.5|6
1721378160000|2024-07-19 08:36:00|183445.6|183355.6|183445.2|183355.2|183446.3|183356.3|183445.2|183355.2|5
1721378170000|2024-07-19 08:36:10|183445.1|183355.1|183463.8|183373.8|183467.4|183377.4|183445.1|183355.1|17
1721378180000|2024-07-19 08:36:20|183466.1|183376.1|183461.1|183371.1|183466.3|183376.3|183458.9|183368.9|12
1721378190000|2024-07-19 08:36:30|183463.2|183373.2|183467.4|183377.4|183470.1|183380.1|183463.2|183373.2|6
1721378210000|2024-07-19 08:36:50|183454.9|183364.9|183464|183374|183464|183374|183454.9|183364.9|4
1721378220000|2024-07-19 08:37:00|183465.8|183375.8|183469.1|183379.1|183469.3|183379.3|183465.6|183375.6|5
1721378230000|2024-07-19 08:37:10|183468.1|183378.1|183449.9|183359.9|183468.1|183378.1|183449.9|183359.9|12
1721378240000|2024-07-19 08:37:20|183450.2|183360.2|183447.2|183357.2|183450.3|183360.3|183447.2|183357.2|8
1721378250000|2024-07-19 08:37:30|183448.1|183358.1|183446.6|183356.6|183448.4|183358.4|183446.1|183356.1|7
1721378260000|2024-07-19 08:37:40|183446.8|183356.8|183435.9|183345.9|183446.8|183356.8|183435.6|183345.6|10
1721378270000|2024-07-19 08:37:50|183434.4|183344.4|183434.1|183344.1|183435.7|183345.7|183430.4|183340.4|10
1721378280000|2024-07-19 08:38:00|183435.1|183345.1|183431.4|183341.4|183441.6|183351.6|183431.4|183341.4|13
1721378290000|2024-07-19 08:38:10|183435.2|183345.2|183434.4|183344.4|183435.2|183345.2|183433.2|183343.2|9
1721378300000|2024-07-19 08:38:20|183427.4|183337.4|183436.1|183346.1|183437.5|183347.5|183427.4|183337.4|12
1721378310000|2024-07-19 08:38:30|183429.2|183339.2|183426.8|183336.8|183430.8|183340.8|183426.4|183336.4|11
1721378320000|2024-07-19 08:38:40|183426.7|183336.7|183430.2|183340.2|183430.2|183340.2|183425.5|183335.5|6
1721378330000|2024-07-19 08:38:50|183429.3|183339.3|183402|183312|183431.2|183341.2|183401.9|183311.9|15
1721378340000|2024-07-19 08:39:00|183402.1|183312.1|183410|183320|183410|183320|183400.5|183310.5|6
1721378350000|2024-07-19 08:39:10|183414.6|183324.6|183419.8|183329.8|183420.6|183330.6|183414.6|183324.6|9
1721378360000|2024-07-19 08:39:20|183420.7|183330.7|183407|183317|183420.7|183330.7|183406.5|183316.5|12
1721378370000|2024-07-19 08:39:30|183407.1|183317.1|183367.4|183277.4|183407.8|183317.8|183367.4|183277.4|15
1721378380000|2024-07-19 08:39:40|183369.8|183279.8|183381.4|183291.4|183382.2|183292.2|183367.9|183277.9|6
1721378390000|2024-07-19 08:39:50|183382.8|183292.8|183379.3|183289.3|183383.2|183293.2|183374.5|183284.5|10
1721378400000|2024-07-19 08:40:00|183382.7|183292.7|183387.3|183297.3|183387.3|183297.3|183376.3|183286.3|10
1721378410000|2024-07-19 08:40:10|183386.7|183296.7|183333|183243|183387.3|183297.3|183333|183243|12
1721378420000|2024-07-19 08:40:20|183335.1|183245.1|183342.2|183252.2|183344.5|183254.5|183333.4|183243.4|18
1721378430000|2024-07-19 08:40:30|183342.3|183252.3|183338.6|183248.6|183351.8|183261.8|183338.2|183248.2|19
1721378440000|2024-07-19 08:40:40|183338.5|183248.5|183333.1|183243.1|183340.4|183250.4|183333.1|183243.1|11
1721378450000|2024-07-19 08:40:50|183330.1|183240.1|183332.5|183242.5|183333.1|183243.1|183330.1|183240.1|8
1721378460000|2024-07-19 08:41:00|183332.7|183242.7|183348.2|183258.2|183351.1|183261.1|183329.4|183239.4|19
1721378470000|2024-07-19 08:41:10|183347.2|183257.2|183378.2|183288.2|183378.2|183288.2|183347.2|183257.2|16
1721378480000|2024-07-19 08:41:20|183380.3|183290.3|183383|183293|183383|183293|183378.1|183288.1|7
1721378490000|2024-07-19 08:41:30|183384.1|183294.1|183431.8|183341.8|183431.8|183341.8|183384.1|183294.1|23
1721378500000|2024-07-19 08:41:40|183438.8|183348.8|183439.1|183349.1|183444.7|183354.7|183435.6|183345.6|20
1721378510000|2024-07-19 08:41:50|183441.1|183351.1|183432.5|183342.5|183442.3|183352.3|183432.4|183342.4|24
1721378520000|2024-07-19 08:42:00|183434.2|183344.2|183425.8|183335.8|183436.1|183346.1|183424.9|183334.9|29
1721378530000|2024-07-19 08:42:10|183429.1|183339.1|183424.9|183334.9|183429.8|183339.8|183424.9|183334.9|8
1721378540000|2024-07-19 08:42:20|183429.4|183339.4|183430.2|183340.2|183434.1|183344.1|183427.1|183337.1|9
1721378550000|2024-07-19 08:42:30|183426.1|183336.1|183425.6|183335.6|183430.2|183340.2|183425.6|183335.6|11
1721378560000|2024-07-19 08:42:40|183423.5|183333.5|183372.5|183282.5|183423.5|183333.5|183364.9|183274.9|13
1721378570000|2024-07-19 08:42:50|183375.2|183285.2|183370.9|183280.9|183375.2|183285.2|183370.9|183280.9|15
1721378580000|2024-07-19 08:43:00|183371.9|183281.9|183383.3|183293.3|183383.6|183293.6|183371.9|183281.9|16
1721378590000|2024-07-19 08:43:10|183379.5|183289.5|183375.5|183285.5|183383.2|183293.2|183374.4|183284.4|14
1721378600000|2024-07-19 08:43:20|183376.3|183286.3|183414.8|183324.8|183418.5|183328.5|183376|183286|9
1721378610000|2024-07-19 08:43:30|183416.9|183326.9|183378.2|183288.2|183417.1|183327.1|183374.3|183284.3|22
1721378620000|2024-07-19 08:43:40|183380.1|183290.1|183380.2|183290.2|183383.1|183293.1|183376.6|183286.6|19
1721378630000|2024-07-19 08:43:50|183379.5|183289.5|183383.1|183293.1|183384.7|183294.7|183378.2|183288.2|19
1721378640000|2024-07-19 08:44:00|183382.9|183292.9|183381.2|183291.2|183384.7|183294.7|183376.3|183286.3|15
1721378650000|2024-07-19 08:44:10|183382.7|183292.7|183377.6|183287.6|183382.7|183292.7|183377.6|183287.6|5
1721378660000|2024-07-19 08:44:20|183380.9|183290.9|183407.4|183317.4|183416.7|183326.7|183377.9|183287.9|18
1721378670000|2024-07-19 08:44:30|183406.4|183316.4|183409.3|183319.3|183415.7|183325.7|183403.8|183313.8|18
1721378680000|2024-07-19 08:44:40|183407.5|183317.5|183400.5|183310.5|183407.5|183317.5|183398.4|183308.4|16
1721378690000|2024-07-19 08:44:50|183401.3|183311.3|183411.5|183321.5|183415.3|183325.3|183398.5|183308.5|18
1721378700000|2024-07-19 08:45:00|183413.4|183323.4|183406.5|183316.5|183417.8|183327.8|183406.5|183316.5|19
1721378710000|2024-07-19 08:45:10|183406.4|183316.4|183406.9|183316.9|183410.7|183320.7|183402.7|183312.7|17
1721378720000|2024-07-19 08:45:20|183404.1|183314.1|183404.1|183314.1|183410.7|183320.7|183404.1|183314.1|20
1721378730000|2024-07-19 08:45:30|183405.1|183315.1|183411.9|183321.9|183414.6|183324.6|183405.1|183315.1|18
1721378740000|2024-07-19 08:45:40|183411.6|183321.6|183411.6|183321.6|183411.6|183321.6|183411.6|183321.6|1
1721378750000|2024-07-19 08:45:50|183410.4|183320.4|183401.9|183311.9|183410.4|183320.4|183401.9|183311.9|9
1721378760000|2024-07-19 08:46:00|183403.8|183313.8|183416|183326|183418.7|183328.7|183396.9|183306.9|14
1721378770000|2024-07-19 08:46:10|183415.3|183325.3|183414.3|183324.3|183415.3|183325.3|183414.3|183324.3|2
1721378780000|2024-07-19 08:46:20|183414.4|183324.4|183406.4|183316.4|183414.5|183324.5|183404|183314|16
1721378790000|2024-07-19 08:46:30|183408.4|183318.4|183405.5|183315.5|183416.3|183326.3|183404.5|183314.5|15
1721378800000|2024-07-19 08:46:40|183405.7|183315.7|183417.2|183327.2|183417.2|183327.2|183405.7|183315.7|9
1721378810000|2024-07-19 08:46:50|183413.4|183323.4|183399.5|183309.5|183415.7|183325.7|183396.1|183306.1|12
1721378820000|2024-07-19 08:47:00|183399.6|183309.6|183409.5|183319.5|183409.5|183319.5|183392.9|183302.9|13
1721378830000|2024-07-19 08:47:10|183408.3|183318.3|183414.8|183324.8|183419|183329|183408.3|183318.3|15
1721378840000|2024-07-19 08:47:20|183408.5|183318.5|183411.6|183321.6|183415|183325|183408.5|183318.5|7
1721378850000|2024-07-19 08:47:30|183410|183320|183410.2|183320.2|183410.2|183320.2|183404.7|183314.7|11
1721378860000|2024-07-19 08:47:40|183410.4|183320.4|183414.9|183324.9|183423.4|183333.4|183408|183318|14
1721378870000|2024-07-19 08:47:50|183413.9|183323.9|183418.4|183328.4|183421.3|183331.3|183411.1|183321.1|14
1721378880000|2024-07-19 08:48:00|183417.5|183327.5|183428.8|183338.8|183430.5|183340.5|183417.5|183327.5|11
1721378890000|2024-07-19 08:48:10|183425.9|183335.9|183430.5|183340.5|183430.9|183340.9|183425.9|183335.9|12
1721378900000|2024-07-19 08:48:20|183429.4|183339.4|183427.5|183337.5|183429.4|183339.4|183427.3|183337.3|6
1721378910000|2024-07-19 08:48:30|183428.7|183338.7|183412.8|183322.8|183428.7|183338.7|183412.8|183322.8|21
1721378920000|2024-07-19 08:48:40|183414.4|183324.4|183419.9|183329.9|183420.7|183330.7|183412.8|183322.8|13
1721378930000|2024-07-19 08:48:50|183412|183322|183415.1|183325.1|183415.7|183325.7|183410.5|183320.5|16
1721378940000|2024-07-19 08:49:00|183416.7|183326.7|183403.8|183313.8|183416.8|183326.8|183396.6|183306.6|19
1721378950000|2024-07-19 08:49:10|183404|183314|183407.9|183317.9|183407.9|183317.9|183402.1|183312.1|14
1721378960000|2024-07-19 08:49:20|183409.3|183319.3|183404|183314|183411|183321|183404|183314|17
1721378970000|2024-07-19 08:49:30|183403.8|183313.8|183386.7|183296.7|183403.9|183313.9|183384.3|183294.3|13
1721378980000|2024-07-19 08:49:40|183387.1|183297.1|183404.5|183314.5|183405.5|183315.5|183387.1|183297.1|19
1721378990000|2024-07-19 08:49:50|183404|183314|183436.2|183346.2|183436.2|183346.2|183404|183314|15
1721379000000|2024-07-19 08:50:00|183437.7|183347.7|183437.2|183347.2|183442.2|183352.2|183437.2|183347.2|17
1721379010000|2024-07-19 08:50:10|183436.3|183346.3|183438.8|183348.8|183440.7|183350.7|183436.2|183346.2|16
1721379020000|2024-07-19 08:50:20|183440.7|183350.7|183444.3|183354.3|183450.9|183360.9|183438.3|183348.3|9
1721379030000|2024-07-19 08:50:30|183443.7|183353.7|183443.8|183353.8|183443.8|183353.8|183443.7|183353.7|2
1721379040000|2024-07-19 08:50:40|183445.3|183355.3|183445|183355|183445.3|183355.3|183445|183355|2
1721379050000|2024-07-19 08:50:50|183445.2|183355.2|183442.7|183352.7|183455.2|183365.2|183442.1|183352.1|16
1721379060000|2024-07-19 08:51:00|183442.8|183352.8|183443.8|183353.8|183445.4|183355.4|183441.5|183351.5|12
1721379070000|2024-07-19 08:51:10|183443.3|183353.3|183440.9|183350.9|183443.3|183353.3|183440.8|183350.8|3
1721379080000|2024-07-19 08:51:20|183441|183351|183446.7|183356.7|183447.5|183357.5|183413.6|183323.6|20
1721379090000|2024-07-19 08:51:30|183447.7|183357.7|183439.9|183349.9|183448.8|183358.8|183439.9|183349.9|16
1721379100000|2024-07-19 08:51:40|183440|183350|183422.5|183332.5|183440.1|183350.1|183420.7|183330.7|14
1721379110000|2024-07-19 08:51:50|183424.2|183334.2|183454.5|183364.5|183463.3|183373.3|183421.1|183331.1|16
1721379120000|2024-07-19 08:52:00|183453.7|183363.7|183444.9|183354.9|183454.3|183364.3|183441.5|183351.5|19
1721379130000|2024-07-19 08:52:10|183445.3|183355.3|183452.3|183362.3|183457.8|183367.8|183445.3|183355.3|12
1721379140000|2024-07-19 08:52:20|183452.2|183362.2|183451.9|183361.9|183452.2|183362.2|183451.9|183361.9|4
1721379150000|2024-07-19 08:52:30|183448.8|183358.8|183457.4|183367.4|183458.7|183368.7|183446.8|183356.8|10
1721379160000|2024-07-19 08:52:40|183456|183366|183449.2|183359.2|183460.5|183370.5|183449|183359|11
1721379170000|2024-07-19 08:52:50|183449|183359|183448.5|183358.5|183449|183359|183448.5|183358.5|2
1721379180000|2024-07-19 08:53:00|183447.8|183357.8|183438.4|183348.4|183447.8|183357.8|183438.1|183348.1|9
1721379190000|2024-07-19 08:53:10|183435.8|183345.8|183426.6|183336.6|183435.9|183345.9|183424.4|183334.4|10
1721379200000|2024-07-19 08:53:20|183426.7|183336.7|183440.4|183350.4|183440.9|183350.9|183426.7|183336.7|11
1721379210000|2024-07-19 08:53:30|183440.3|183350.3|183454|183364|183454|183364|183440.3|183350.3|15
1721379220000|2024-07-19 08:53:40|183453.9|183363.9|183453|183363|183453.9|183363.9|183452.3|183362.3|12
1721379230000|2024-07-19 08:53:50|183452.6|183362.6|183453.7|183363.7|183453.9|183363.9|183452.6|183362.6|3
1721379240000|2024-07-19 08:54:00|183454|183364|183442.9|183352.9|183467.1|183377.1|183442.9|183352.9|23
1721379250000|2024-07-19 08:54:10|183442.8|183352.8|183449.1|183359.1|183449.2|183359.2|183442.8|183352.8|7
1721379260000|2024-07-19 08:54:20|183448.2|183358.2|183446.2|183356.2|183448.6|183358.6|183443.8|183353.8|13
1721379270000|2024-07-19 08:54:30|183445.2|183355.2|183470.2|183380.2|183470.2|183380.2|183439.8|183349.8|17
1721379280000|2024-07-19 08:54:40|183471.2|183381.2|183503.3|183413.3|183531.1|183441.1|183468.3|183378.3|20
1721379290000|2024-07-19 08:54:50|183505.7|183415.7|183537.8|183447.8|183538|183448|183505.7|183415.7|22
1721379300000|2024-07-19 08:55:00|183537.9|183447.9|183499.7|183409.7|183537.9|183447.9|183479.3|183389.3|26
1721379310000|2024-07-19 08:55:10|183506.9|183416.9|183527.1|183437.1|183527.1|183437.1|183506.9|183416.9|26
1721379320000|2024-07-19 08:55:20|183527.2|183437.2|183519.4|183429.4|183529.1|183439.1|183519.4|183429.4|7
1721379330000|2024-07-19 08:55:30|183520.3|183430.3|183510.4|183420.4|183525.9|183435.9|183510.4|183420.4|13
1721379340000|2024-07-19 08:55:40|183512.5|183422.5|183513.2|183423.2|183513.2|183423.2|183499.8|183409.8|8
1721379350000|2024-07-19 08:55:50|183512.9|183422.9|183515.5|183425.5|183517.7|183427.7|183510.3|183420.3|13
1721379360000|2024-07-19 08:56:00|183515.4|183425.4|183512.2|183422.2|183516.6|183426.6|183511.1|183421.1|14
1721379370000|2024-07-19 08:56:10|183505.8|183415.8|183506.2|183416.2|183514.6|183424.6|183483.1|183393.1|22
1721379380000|2024-07-19 08:56:20|183510.6|183420.6|183512.5|183422.5|183512.7|183422.7|183507|183417|8
1721379390000|2024-07-19 08:56:30|183510.4|183420.4|183505.8|183415.8|183510.4|183420.4|183505.4|183415.4|10
1721379400000|2024-07-19 08:56:40|183503.3|183413.3|183500.7|183410.7|183508.9|183418.9|183500.7|183410.7|14
1721379410000|2024-07-19 08:56:50|183500.8|183410.8|183546.9|183456.9|183548.7|183458.7|183500.1|183410.1|18
1721379420000|2024-07-19 08:57:00|183554.4|183464.4|183545.3|183455.3|183554.4|183464.4|183545.3|183455.3|21
1721379430000|2024-07-19 08:57:10|183546.2|183456.2|183530.4|183440.4|183551.5|183461.5|183527.8|183437.8|21
1721379440000|2024-07-19 08:57:20|183530.3|183440.3|183529.7|183439.7|183530.3|183440.3|183526.2|183436.2|14
1721379450000|2024-07-19 08:57:30|183529.8|183439.8|183543|183453|183543|183453|183529.7|183439.7|8
1721379460000|2024-07-19 08:57:40|183544.6|183454.6|183549.3|183459.3|183549.3|183459.3|183544.4|183454.4|7
1721379470000|2024-07-19 08:57:50|183547.9|183457.9|183544.9|183454.9|183547.9|183457.9|183543.2|183453.2|10
1721379480000|2024-07-19 08:58:00|183544|183454|183545.1|183455.1|183545.1|183455.1|183543|183453|5
1721379490000|2024-07-19 08:58:10|183544.9|183454.9|183543.2|183453.2|183544.9|183454.9|183543|183453|9
1721379500000|2024-07-19 08:58:20|183543.4|183453.4|183545.8|183455.8|183546.7|183456.7|183543.4|183453.4|7
1721379510000|2024-07-19 08:58:30|183545.5|183455.5|183528.3|183438.3|183545.5|183455.5|183527.7|183437.7|21
1721379520000|2024-07-19 08:58:40|183528.5|183438.5|183535.4|183445.4|183535.7|183445.7|183528.5|183438.5|19
1721379530000|2024-07-19 08:58:50|183536|183446|183497.1|183407.1|183536|183446|183496.9|183406.9|20
1721379540000|2024-07-19 08:59:00|183499.5|183409.5|183541|183451|183543.2|183453.2|183499.5|183409.5|26
1721379550000|2024-07-19 08:59:10|183531.8|183441.8|183535.6|183445.6|183536.2|183446.2|183531.7|183441.7|9
1721379560000|2024-07-19 08:59:20|183536.5|183446.5|183537.1|183447.1|183538.9|183448.9|183536.3|183446.3|11
1721379570000|2024-07-19 08:59:30|183537.2|183447.2|183542.3|183452.3|183542.3|183452.3|183536.1|183446.1|14
1721379580000|2024-07-19 08:59:40|183542.1|183452.1|183542.4|183452.4|183543.3|183453.3|183542.1|183452.1|5
1721379590000|2024-07-19 08:59:50|183542.3|183452.3|183542.6|183452.6|183543.1|183453.1|183542.3|183452.3|3
1721379600000|2024-07-19 09:00:00|183542.4|183452.4|183491.1|183401.1|183542.4|183452.4|183490.8|183400.8|28
1721379610000|2024-07-19 09:00:10|183492.4|183402.4|183514.7|183424.7|183518|183428|183491.1|183401.1|19
1721379620000|2024-07-19 09:00:20|183514.8|183424.8|183517.2|183427.2|183517.5|183427.5|183505.4|183415.4|13
1721379630000|2024-07-19 09:00:30|183518.5|183428.5|183524.4|183434.4|183526.4|183436.4|183518.3|183428.3|19
1721379640000|2024-07-19 09:00:40|183524.8|183434.8|183535.6|183445.6|183536.1|183446.1|183524.8|183434.8|11
1721379650000|2024-07-19 09:00:50|183536.3|183446.3|183552.7|183462.7|183552.7|183462.7|183535.6|183445.6|11
1721379660000|2024-07-19 09:01:00|183551.5|183461.5|183543.7|183453.7|183552.2|183462.2|183543.5|183453.5|18
1721379670000|2024-07-19 09:01:10|183544.7|183454.7|183592.2|183502.2|183606.4|183516.4|183544.7|183454.7|9
1721379680000|2024-07-19 09:01:20|183592.1|183502.1|183622.5|183532.5|183626|183536|183590.9|183500.9|22
1721379690000|2024-07-19 09:01:30|183619.8|183529.8|183619.4|183529.4|183621.9|183531.9|183613|183523|20
1721379700000|2024-07-19 09:01:40|183619.5|183529.5|183632.7|183542.7|183639|183549|183618.6|183528.6|23
1721379710000|2024-07-19 09:01:50|183632.6|183542.6|183623.6|183533.6|183632.6|183542.6|183617.9|183527.9|13
1721379720000|2024-07-19 09:02:00|183627.4|183537.4|183618.8|183528.8|183627.4|183537.4|183617.8|183527.8|14
1721379730000|2024-07-19 09:02:10|183619|183529|183621.4|183531.4|183621.9|183531.9|183618.1|183528.1|7
1721379740000|2024-07-19 09:02:20|183622.9|183532.9|183619.9|183529.9|183622.9|183532.9|183619.9|183529.9|7
1721379750000|2024-07-19 09:02:30|183620|183530|183617.8|183527.8|183620|183530|183614.8|183524.8|10
1721379760000|2024-07-19 09:02:40|183615.9|183525.9|183616.3|183526.3|183616.5|183526.5|183615.5|183525.5|6
1721379770000|2024-07-19 09:02:50|183614.3|183524.3|183611.4|183521.4|183632|183542|183611.4|183521.4|19
1721379780000|2024-07-19 09:03:00|183612.5|183522.5|183622.9|183532.9|183626.8|183536.8|183610.9|183520.9|23
1721379790000|2024-07-19 09:03:10|183622.8|183532.8|183619|183529|183622.8|183532.8|183617.6|183527.6|8
1721379800000|2024-07-19 09:03:20|183617.6|183527.6|183604.9|183514.9|183617.6|183527.6|183604.8|183514.8|12
1721379810000|2024-07-19 09:03:30|183603.8|183513.8|183606.9|183516.9|183606.9|183516.9|183598|183508|17
1721379820000|2024-07-19 09:03:40|183604.5|183514.5|183602.6|183512.6|183604.5|183514.5|183602.4|183512.4|7
1721379830000|2024-07-19 09:03:50|183603.8|183513.8|183602.1|183512.1|183603.8|183513.8|183602|183512|4
1721379840000|2024-07-19 09:04:00|183602.3|183512.3|183602.3|183512.3|183602.3|183512.3|183602.3|183512.3|1
1721379850000|2024-07-19 09:04:10|183604.1|183514.1|183603.1|183513.1|183604.1|183514.1|183602.2|183512.2|6
1721379860000|2024-07-19 09:04:20|183597.6|183507.6|183601.8|183511.8|183601.8|183511.8|183596.8|183506.8|15
1721379870000|2024-07-19 09:04:30|183603.1|183513.1|183603.1|183513.1|183603.1|183513.1|183603.1|183513.1|1
1721379880000|2024-07-19 09:04:40|183601.8|183511.8|183601.8|183511.8|183601.8|183511.8|183601.8|183511.8|1
1721379890000|2024-07-19 09:04:50|183603.8|183513.8|183606.2|183516.2|183606.2|183516.2|183603.8|183513.8|5
1721379900000|2024-07-19 09:05:00|183605.2|183515.2|183605.7|183515.7|183606.5|183516.5|183605.2|183515.2|8
1721379910000|2024-07-19 09:05:10|183604|183514|183600.6|183510.6|183604|183514|183600.6|183510.6|10
1721379920000|2024-07-19 09:05:20|183600.7|183510.7|183600.8|183510.8|183600.8|183510.8|183600.7|183510.7|2
1721379930000|2024-07-19 09:05:30|183600.1|183510.1|183600.3|183510.3|183600.3|183510.3|183598.6|183508.6|8
1721379940000|2024-07-19 09:05:40|183603.3|183513.3|183627.3|183537.3|183627.4|183537.4|183603.3|183513.3|10
1721379950000|2024-07-19 09:05:50|183627.4|183537.4|183635.2|183545.2|183635.6|183545.6|183627.2|183537.2|12
1721379960000|2024-07-19 09:06:00|183635.8|183545.8|183601.7|183511.7|183635.8|183545.8|183601.7|183511.7|14
1721379970000|2024-07-19 09:06:10|183601.5|183511.5|183601.1|183511.1|183604.4|183514.4|183601.1|183511.1|9
1721379980000|2024-07-19 09:06:20|183601|183511|183599.2|183509.2|183601.1|183511.1|183599.2|183509.2|7
1721379990000|2024-07-19 09:06:30|183599.3|183509.3|183594.4|183504.4|183599.3|183509.3|183583.7|183493.7|13
1721380000000|2024-07-19 09:06:40|183596.4|183506.4|183592.6|183502.6|183596.4|183506.4|183592.6|183502.6|8
1721380010000|2024-07-19 09:06:50|183591.7|183501.7|183579.3|183489.3|183591.7|183501.7|183575.2|183485.2|12
1721380020000|2024-07-19 09:07:00|183580.5|183490.5|183580.5|183490.5|183583.3|183493.3|183579.1|183489.1|11
1721380030000|2024-07-19 09:07:10|183580.6|183490.6|183578.1|183488.1|183580.6|183490.6|183578.1|183488.1|6
1721380040000|2024-07-19 09:07:20|183578.5|183488.5|183578.5|183488.5|183579.7|183489.7|183578.5|183488.5|10
1721380050000|2024-07-19 09:07:30|183578.4|183488.4|183579|183489|183583|183493|183576.4|183486.4|11
1721380060000|2024-07-19 09:07:40|183581.8|183491.8|183590.5|183500.5|183591.5|183501.5|183579.1|183489.1|14
1721380070000|2024-07-19 09:07:50|183592.4|183502.4|183593.8|183503.8|183594.4|183504.4|183590.8|183500.8|18
1721380080000|2024-07-19 09:08:00|183595.5|183505.5|183599.1|183509.1|183599.2|183509.2|183595.5|183505.5|4
1721380090000|2024-07-19 09:08:10|183598.9|183508.9|183597.6|183507.6|183599.9|183509.9|183597.4|183507.4|7
1721380100000|2024-07-19 09:08:20|183597.4|183507.4|183597.1|183507.1|183598.7|183508.7|183597.1|183507.1|10
1721380110000|2024-07-19 09:08:30|183595.9|183505.9|183582|183492|183596.2|183506.2|183581.8|183491.8|16
1721380120000|2024-07-19 09:08:40|183582.2|183492.2|183582.7|183492.7|183583.4|183493.4|183582.2|183492.2|7
1721380130000|2024-07-19 09:08:50|183582.9|183492.9|183583.2|183493.2|183583.2|183493.2|183582.9|183492.9|3
1721380140000|2024-07-19 09:09:00|183581.5|183491.5|183582.8|183492.8|183583.5|183493.5|183580.8|183490.8|12
1721380150000|2024-07-19 09:09:10|183582.3|183492.3|183541.1|183451.1|183582.3|183492.3|183539.2|183449.2|15
1721380160000|2024-07-19 09:09:20|183543.8|183453.8|183543.6|183453.6|183544|183454|183541.8|183451.8|4
1721380170000|2024-07-19 09:09:30|183543.4|183453.4|183608.8|183518.8|183608.8|183518.8|183533.7|183443.7|17
1721380180000|2024-07-19 09:09:40|183603.9|183513.9|183580.7|183490.7|183607|183517|183576.7|183486.7|10
1721380190000|2024-07-19 09:09:50|183579.5|183489.5|183564.2|183474.2|183579.5|183489.5|183564.2|183474.2|10
1721380200000|2024-07-19 09:10:00|183565.6|183475.6|183568.5|183478.5|183568.5|183478.5|183565.6|183475.6|9
1721380210000|2024-07-19 09:10:10|183567.3|183477.3|183584.3|183494.3|183584.3|183494.3|183566.3|183476.3|12
1721380220000|2024-07-19 09:10:20|183584.1|183494.1|183581.9|183491.9|183584.8|183494.8|183581.4|183491.4|8
1721380230000|2024-07-19 09:10:30|183582.5|183492.5|183589.6|183499.6|183589.6|183499.6|183582.5|183492.5|8
1721380240000|2024-07-19 09:10:40|183589.8|183499.8|183586.1|183496.1|183594.4|183504.4|183584.7|183494.7|20
1721380250000|2024-07-19 09:10:50|183586.2|183496.2|183583.7|183493.7|183589.9|183499.9|183583.4|183493.4|16
1721380260000|2024-07-19 09:11:00|183584.6|183494.6|183583|183493|183586.7|183496.7|183583|183493|14
1721380270000|2024-07-19 09:11:10|183582.9|183492.9|183573.7|183483.7|183582.9|183492.9|183573.3|183483.3|12
1721380280000|2024-07-19 09:11:20|183573.9|183483.9|183603.2|183513.2|183613.2|183523.2|183573.9|183483.9|12
1721380290000|2024-07-19 09:11:30|183603.4|183513.4|183602.4|183512.4|183605.4|183515.4|183602.4|183512.4|12
1721380300000|2024-07-19 09:11:40|183598.1|183508.1|183593.3|183503.3|183598.1|183508.1|183593.3|183503.3|6
1721380310000|2024-07-19 09:11:50|183593.1|183503.1|183586.3|183496.3|183593.1|183503.1|183585.3|183495.3|10
1721380320000|2024-07-19 09:12:00|183587.7|183497.7|183584.6|183494.6|183587.7|183497.7|183584.6|183494.6|6
1721380330000|2024-07-19 09:12:10|183582.8|183492.8|183584|183494|183584.7|183494.7|183580.4|183490.4|12
1721380340000|2024-07-19 09:12:20|183582.4|183492.4|183581.1|183491.1|183582.8|183492.8|183580.4|183490.4|13
1721380350000|2024-07-19 09:12:30|183581|183491|183580|183490|183581|183491|183580|183490|2
1721380360000|2024-07-19 09:12:40|183581.6|183491.6|183571.6|183481.6|183581.6|183491.6|183571.4|183481.4|11
1721380370000|2024-07-19 09:12:50|183571.4|183481.4|183561.5|183471.5|183571.4|183481.4|183561.5|183471.5|9
1721380380000|2024-07-19 09:13:00|183560.3|183470.3|183557.1|183467.1|183560.3|183470.3|183556.1|183466.1|7
1721380390000|2024-07-19 09:13:10|183562.2|183472.2|183549.3|183459.3|183562.2|183472.2|183549.3|183459.3|11
1721380400000|2024-07-19 09:13:20|183543.7|183453.7|183530.3|183440.3|183543.7|183453.7|183522.6|183432.6|13
1721380410000|2024-07-19 09:13:30|183533.3|183443.3|183533.3|183443.3|183533.3|183443.3|183529.8|183439.8|5
1721380420000|2024-07-19 09:13:40|183531.7|183441.7|183530.1|183440.1|183531.7|183441.7|183524.4|183434.4|10
1721380430000|2024-07-19 09:13:50|183531.8|183441.8|183533.3|183443.3|183538.9|183448.9|183529.1|183439.1|20
1721380440000|2024-07-19 09:14:00|183535.6|183445.6|183531.9|183441.9|183536.5|183446.5|183528.5|183438.5|11
1721380450000|2024-07-19 09:14:10|183528.6|183438.6|183536|183446|183536|183446|183528.6|183438.6|9
1721380460000|2024-07-19 09:14:20|183535.2|183445.2|183536.9|183446.9|183538.2|183448.2|183529.6|183439.6|9
1721380470000|2024-07-19 09:14:30|183535.3|183445.3|183530.9|183440.9|183535.3|183445.3|183530.9|183440.9|4
1721380480000|2024-07-19 09:14:40|183529.1|183439.1|183533.1|183443.1|183533.1|183443.1|183529.1|183439.1|7
1721380490000|2024-07-19 09:14:50|183530|183440|183532.5|183442.5|183537.5|183447.5|183525.6|183435.6|11
1721380500000|2024-07-19 09:15:00|183473.5|183383.5|183469.3|183379.3|183480.9|183390.9|183466.3|183376.3|15
1721380510000|2024-07-19 09:15:10|183469.9|183379.9|183455.6|183365.6|183469.9|183379.9|183455.6|183365.6|10
1721380520000|2024-07-19 09:15:20|183459.3|183369.3|183445.6|183355.6|183461.5|183371.5|183445.6|183355.6|9
1721380530000|2024-07-19 09:15:30|183446.8|183356.8|183456.7|183366.7|183456.9|183366.9|183439.3|183349.3|12
1721380540000|2024-07-19 09:15:40|183456.4|183366.4|183447.8|183357.8|183457.1|183367.1|183447.8|183357.8|12
1721380550000|2024-07-19 09:15:50|183449.4|183359.4|183449.9|183359.9|183451|183361|183446.9|183356.9|9
1721380560000|2024-07-19 09:16:00|183451.5|183361.5|183451.6|183361.6|183451.6|183361.6|183451.5|183361.5|2
1721380570000|2024-07-19 09:16:10|183449.9|183359.9|183447.9|183357.9|183450.5|183360.5|183446.8|183356.8|7
1721380580000|2024-07-19 09:16:20|183446.5|183356.5|183449.4|183359.4|183449.4|183359.4|183446.5|183356.5|3
1721380590000|2024-07-19 09:16:30|183447.3|183357.3|183448.3|183358.3|183448.4|183358.4|183439.7|183349.7|10
1721380600000|2024-07-19 09:16:40|183447.4|183357.4|183445.5|183355.5|183448.3|183358.3|183445.5|183355.5|7
1721380610000|2024-07-19 09:16:50|183444.5|183354.5|183442.6|183352.6|183446.5|183356.5|183442.6|183352.6|13
1721380620000|2024-07-19 09:17:00|183444.9|183354.9|183439.9|183349.9|183446.6|183356.6|183439.9|183349.9|13
1721380630000|2024-07-19 09:17:10|183439.3|183349.3|183408.7|183318.7|183441.2|183351.2|183408.6|183318.6|26
1721380640000|2024-07-19 09:17:20|183408.8|183318.8|183407.1|183317.1|183408.8|183318.8|183406|183316|9
1721380650000|2024-07-19 09:17:30|183407.4|183317.4|183461.6|183371.6|183461.6|183371.6|183406.5|183316.5|8
1721380660000|2024-07-19 09:17:40|183463.9|183373.9|183490.3|183400.3|183492.1|183402.1|183459.3|183369.3|15
1721380670000|2024-07-19 09:17:50|183488|183398|183518.1|183428.1|183526.6|183436.6|183487.8|183397.8|23
1721380680000|2024-07-19 09:18:00|183517.9|183427.9|183517.8|183427.8|183519|183429|183515.9|183425.9|10
1721380690000|2024-07-19 09:18:10|183522.6|183432.6|183519.7|183429.7|183530.3|183440.3|183519|183429|13
1721380700000|2024-07-19 09:18:20|183526.8|183436.8|183528.9|183438.9|183535.6|183445.6|183520.7|183430.7|21
1721380710000|2024-07-19 09:18:30|183528.6|183438.6|183511.7|183421.7|183528.6|183438.6|183510.7|183420.7|14
1721380720000|2024-07-19 09:18:40|183511.5|183421.5|183529.2|183439.2|183533.8|183443.8|183486.1|183396.1|25
1721380730000|2024-07-19 09:18:50|183528.5|183438.5|183530.4|183440.4|183530.4|183440.4|183528.5|183438.5|5
1721380750000|2024-07-19 09:19:10|183532.8|183442.8|183534.7|183444.7|183538.7|183448.7|183526.7|183436.7|12
1721380760000|2024-07-19 09:19:20|183534.5|183444.5|183543|183453|183546.5|183456.5|183530.7|183440.7|9
1721380770000|2024-07-19 09:19:30|183542.6|183452.6|183539.6|183449.6|183543.7|183453.7|183538|183448|12
1721380780000|2024-07-19 09:19:40|183539.5|183449.5|183540|183450|183540|183450|183538.5|183448.5|5
1721380790000|2024-07-19 09:19:50|183539.9|183449.9|183533.2|183443.2|183545.1|183455.1|183533.2|183443.2|8
1721380800000|2024-07-19 09:20:00|183531.6|183441.6|183528.5|183438.5|183531.6|183441.6|183527.2|183437.2|10
1721380810000|2024-07-19 09:20:10|183528.2|183438.2|183529.1|183439.1|183529.1|183439.1|183528.1|183438.1|5
1721380820000|2024-07-19 09:20:20|183528.8|183438.8|183528.8|183438.8|183528.8|183438.8|183528.8|183438.8|1
1721380830000|2024-07-19 09:20:30|183529.7|183439.7|183524.9|183434.9|183529.7|183439.7|183524.9|183434.9|6
1721380840000|2024-07-19 09:20:40|183524.7|183434.7|183522.3|183432.3|183524.7|183434.7|183522.1|183432.1|13
1721380850000|2024-07-19 09:20:50|183522.1|183432.1|183518.7|183428.7|183522.1|183432.1|183515|183425|16
1721380860000|2024-07-19 09:21:00|183517.6|183427.6|183508.4|183418.4|183517.6|183427.6|183502.2|183412.2|15
1721380870000|2024-07-19 09:21:10|183509.8|183419.8|183433|183343|183510.2|183420.2|183416.1|183326.1|16
1721380880000|2024-07-19 09:21:20|183427.4|183337.4|183420.8|183330.8|183429.5|183339.5|183407.4|183317.4|26
1721380890000|2024-07-19 09:21:30|183420.4|183330.4|183477.1|183387.1|183479.2|183389.2|183410.9|183320.9|27
1721380900000|2024-07-19 09:21:40|183479|183389|183448.4|183358.4|183484.4|183394.4|183444.6|183354.6|24
1721380910000|2024-07-19 09:21:50|183453.1|183363.1|183455.2|183365.2|183457.9|183367.9|183453.1|183363.1|20
1721380920000|2024-07-19 09:22:00|183457.9|183367.9|183457.9|183367.9|183461.5|183371.5|183456.6|183366.6|19
1721380930000|2024-07-19 09:22:10|183458|183368|183460.1|183370.1|183461|183371|183457.8|183367.8|13
1721380940000|2024-07-19 09:22:20|183461.6|183371.6|183412|183322|183467|183377|183410.6|183320.6|20
1721380950000|2024-07-19 09:22:30|183411.6|183321.6|183415.1|183325.1|183417.2|183327.2|183411.6|183321.6|8
1721380960000|2024-07-19 09:22:40|183416.6|183326.6|183404.6|183314.6|183418.9|183328.9|183400.4|183310.4|20
1721380970000|2024-07-19 09:22:50|183401.3|183311.3|183474.7|183384.7|183474.7|183384.7|183399.8|183309.8|19
1721380980000|2024-07-19 09:23:00|183474.1|183384.1|183459.7|183369.7|183510.4|183420.4|183453.3|183363.3|34
1721380990000|2024-07-19 09:23:10|183458.7|183368.7|183431.4|183341.4|183461|183371|183429.2|183339.2|29
1721381000000|2024-07-19 09:23:20|183430.9|183340.9|183433.8|183343.8|183433.8|183343.8|183429.5|183339.5|10
1721381010000|2024-07-19 09:23:30|183431.7|183341.7|183433.3|183343.3|183437|183347|183430.5|183340.5|13
1721381020000|2024-07-19 09:23:40|183434.9|183344.9|183440.5|183350.5|183443|183353|183432|183342|24
1721381030000|2024-07-19 09:23:50|183441.9|183351.9|183441.7|183351.7|183442.7|183352.7|183441.7|183351.7|3
1721381040000|2024-07-19 09:24:00|183441.1|183351.1|183421.9|183331.9|183441.1|183351.1|183418.5|183328.5|20
1721381050000|2024-07-19 09:24:10|183421.5|183331.5|183432.3|183342.3|183433.4|183343.4|183420.4|183330.4|7
1721381060000|2024-07-19 09:24:20|183432.2|183342.2|183429.6|183339.6|183434.3|183344.3|183429.6|183339.6|5
1721381070000|2024-07-19 09:24:30|183430.7|183340.7|183440.9|183350.9|183443.8|183353.8|183430.7|183340.7|11
1721381080000|2024-07-19 09:24:40|183440.5|183350.5|183441|183351|183444.1|183354.1|183440.5|183350.5|21
1721381090000|2024-07-19 09:24:50|183439.1|183349.1|183437.9|183347.9|183439.1|183349.1|183437.4|183347.4|6
1721381100000|2024-07-19 09:25:00|183438|183348|183433|183343|183438|183348|183431.9|183341.9|11
1721381110000|2024-07-19 09:25:10|183429.6|183339.6|183433.5|183343.5|183435.4|183345.4|183429.6|183339.6|14
1721381120000|2024-07-19 09:25:20|183429.9|183339.9|183436.1|183346.1|183439.1|183349.1|183429.9|183339.9|12
1721381130000|2024-07-19 09:25:30|183439.1|183349.1|183437.3|183347.3|183439.1|183349.1|183435.7|183345.7|10
1721381140000|2024-07-19 09:25:40|183440.3|183350.3|183438.2|183348.2|183440.3|183350.3|183435.8|183345.8|15
1721381150000|2024-07-19 09:25:50|183435.1|183345.1|183434.4|183344.4|183438.2|183348.2|183434.4|183344.4|7
1721381160000|2024-07-19 09:26:00|183439.3|183349.3|183422.9|183332.9|183439.3|183349.3|183421.8|183331.8|25
1721381170000|2024-07-19 09:26:10|183422.8|183332.8|183426.2|183336.2|183426.2|183336.2|183422.8|183332.8|4
1721381180000|2024-07-19 09:26:20|183427.4|183337.4|183419.7|183329.7|183428.9|183338.9|183419.5|183329.5|11
1721381190000|2024-07-19 09:26:30|183421.3|183331.3|183401.7|183311.7|183422.6|183332.6|183400.1|183310.1|23
1721381200000|2024-07-19 09:26:40|183401.9|183311.9|183395.2|183305.2|183404.7|183314.7|183392.4|183302.4|18
1721381210000|2024-07-19 09:26:50|183396.2|183306.2|183398.8|183308.8|183398.8|183308.8|183396.1|183306.1|13
1721381220000|2024-07-19 09:27:00|183397.8|183307.8|183395.8|183305.8|183398.1|183308.1|183394.5|183304.5|7
1721381230000|2024-07-19 09:27:10|183394.7|183304.7|183398.2|183308.2|183398.9|183308.9|183391.9|183301.9|14
1721381240000|2024-07-19 09:27:20|183398.3|183308.3|183401.8|183311.8|183401.8|183311.8|183397|183307|11
1721381250000|2024-07-19 09:27:30|183402.7|183312.7|183381|183291|183402.7|183312.7|183380.7|183290.7|13
1721381260000|2024-07-19 09:27:40|183379.2|183289.2|183383|183293|183383.9|183293.9|183379.2|183289.2|12
1721381270000|2024-07-19 09:27:50|183383.4|183293.4|183383.7|183293.7|183385.6|183295.6|183382.9|183292.9|8
1721381280000|2024-07-19 09:28:00|183383.9|183293.9|183384.8|183294.8|183384.9|183294.9|183383.6|183293.6|7
1721381290000|2024-07-19 09:28:10|183386|183296|183390.2|183300.2|183391.7|183301.7|183385.9|183295.9|9
1721381300000|2024-07-19 09:28:20|183389.1|183299.1|183337.9|183247.9|183389.1|183299.1|183328.5|183238.5|11
1721381310000|2024-07-19 09:28:30|183341.5|183251.5|183344.4|183254.4|183358.3|183268.3|183339.9|183249.9|18
1721381320000|2024-07-19 09:28:40|183343.4|183253.4|183339.4|183249.4|183343.5|183253.5|183339.2|183249.2|8
1721381330000|2024-07-19 09:28:50|183342|183252|183362.5|183272.5|183363.1|183273.1|183341.8|183251.8|12
1721381340000|2024-07-19 09:29:00|183358.3|183268.3|183339.8|183249.8|183358.3|183268.3|183337.8|183247.8|16
1721381350000|2024-07-19 09:29:10|183339.6|183249.6|183352.8|183262.8|183355.4|183265.4|183339.6|183249.6|13
1721381360000|2024-07-19 09:29:20|183353.5|183263.5|183353.2|183263.2|183355.9|183265.9|183353.1|183263.1|5
1721381370000|2024-07-19 09:29:30|183355.9|183265.9|183355.5|183265.5|183357|183267|183351.3|183261.3|13
1721381380000|2024-07-19 09:29:40|183355.8|183265.8|183358.5|183268.5|183358.9|183268.9|183355.5|183265.5|12
1721381390000|2024-07-19 09:29:50|183358.3|183268.3|183360|183270|183360.1|183270.1|183358.3|183268.3|3
1721381400000|2024-07-19 09:30:00|183361|183271|183354.9|183264.9|183361|183271|183354.9|183264.9|11
1721381410000|2024-07-19 09:30:10|183353.9|183263.9|183356.6|183266.6|183356.9|183266.9|183351.2|183261.2|14
1721381420000|2024-07-19 09:30:20|183357.4|183267.4|183357.6|183267.6|183358.4|183268.4|183355.8|183265.8|12
1721381430000|2024-07-19 09:30:30|183357.4|183267.4|183357.5|183267.5|183357.6|183267.6|183357.4|183267.4|3
1721381440000|2024-07-19 09:30:40|183355.5|183265.5|183355.5|183265.5|183355.5|183265.5|183355.5|183265.5|1
1721381450000|2024-07-19 09:30:50|183356.2|183266.2|183354.7|183264.7|183359.2|183269.2|183354.7|183264.7|13
1721381460000|2024-07-19 09:31:00|183355.2|183265.2|183351.5|183261.5|183355.2|183265.2|183351.5|183261.5|7
1721381470000|2024-07-19 09:31:10|183342.7|183252.7|183336.6|183246.6|183342.7|183252.7|183336.5|183246.5|14
1721381480000|2024-07-19 09:31:20|183337.6|183247.6|183335|183245|183337.6|183247.6|183334.5|183244.5|7
1721381490000|2024-07-19 09:31:30|183334|183244|183324.7|183234.7|183334|183244|183323.9|183233.9|5
1721381500000|2024-07-19 09:31:40|183324.8|183234.8|183332.7|183242.7|183333.3|183243.3|183324.8|183234.8|18
1721381510000|2024-07-19 09:31:50|183331.7|183241.7|183331.1|183241.1|183332.8|183242.8|183330.8|183240.8|9
1721381520000|2024-07-19 09:32:00|183331.8|183241.8|183316.2|183226.2|183349.3|183259.3|183315.6|183225.6|18
1721381530000|2024-07-19 09:32:10|183318.2|183228.2|183327.7|183237.7|183329.8|183239.8|183318.2|183228.2|17
1721381540000|2024-07-19 09:32:20|183326.4|183236.4|183323.3|183233.3|183326.4|183236.4|183321.5|183231.5|16
1721381550000|2024-07-19 09:32:30|183323.2|183233.2|183323.6|183233.6|183323.6|183233.6|183321.1|183231.1|9
1721381560000|2024-07-19 09:32:40|183323.5|183233.5|183317.6|183227.6|183323.5|183233.5|183317.3|183227.3|9
1721381570000|2024-07-19 09:32:50|183320.6|183230.6|183320.2|183230.2|183320.8|183230.8|183320.1|183230.1|6
1721381580000|2024-07-19 09:33:00|183322.4|183232.4|183330.5|183240.5|183332.2|183242.2|183322.4|183232.4|12
1721381590000|2024-07-19 09:33:10|183331.6|183241.6|183330.3|183240.3|183332.4|183242.4|183329.3|183239.3|12
1721381600000|2024-07-19 09:33:20|183330.2|183240.2|183331.8|183241.8|183332.2|183242.2|183329.9|183239.9|6
1721381610000|2024-07-19 09:33:30|183332.2|183242.2|183332.5|183242.5|183332.7|183242.7|183332.2|183242.2|3
1721381620000|2024-07-19 09:33:40|183332.1|183242.1|183331.6|183241.6|183332.1|183242.1|183331.4|183241.4|6
1721381630000|2024-07-19 09:33:50|183331.4|183241.4|183331.4|183241.4|183331.4|183241.4|183331.4|183241.4|1
1721381640000|2024-07-19 09:34:00|183329.6|183239.6|183333.8|183243.8|183335.9|183245.9|183329.6|183239.6|5
1721381650000|2024-07-19 09:34:10|183333.7|183243.7|183333.7|183243.7|183333.7|183243.7|183333.7|183243.7|1
1721381660000|2024-07-19 09:34:20|183334.3|183244.3|183337|183247|183339.1|183249.1|183332.7|183242.7|17
1721381670000|2024-07-19 09:34:30|183336.9|183246.9|183335.6|183245.6|183342.1|183252.1|183335.1|183245.1|12
1721381680000|2024-07-19 09:34:40|183335.9|183245.9|183336.2|183246.2|183336.4|183246.4|183335.9|183245.9|3
1721381690000|2024-07-19 09:34:50|183336.9|183246.9|183336.1|183246.1|183336.9|183246.9|183332.7|183242.7|6
1721381700000|2024-07-19 09:35:00|183338.3|183248.3|183337.2|183247.2|183338.3|183248.3|183335.7|183245.7|6
1721381710000|2024-07-19 09:35:10|183337.1|183247.1|183342.1|183252.1|183342.9|183252.9|183337.1|183247.1|8
1721381720000|2024-07-19 09:35:20|183341.2|183251.2|183343|183253|183344.2|183254.2|183333.4|183243.4|13
1721381730000|2024-07-19 09:35:30|183342.6|183252.6|183345.5|183255.5|183345.9|183255.9|183342.4|183252.4|7
1721381740000|2024-07-19 09:35:40|183339|183249|183345.5|183255.5|183346.5|183256.5|183339|183249|10
1721381750000|2024-07-19 09:35:50|183345.3|183255.3|183338.7|183248.7|183345.9|183255.9|183338.7|183248.7|11
1721381760000|2024-07-19 09:36:00|183338.6|183248.6|183342.1|183252.1|183342.3|183252.3|183337.4|183247.4|8
1721381770000|2024-07-19 09:36:10|183341.7|183251.7|183341.7|183251.7|183341.7|183251.7|183341.7|183251.7|1
1721381780000|2024-07-19 09:36:20|183343.2|183253.2|183386.8|183296.8|183397.1|183307.1|183340.6|183250.6|16
1721381790000|2024-07-19 09:36:30|183387.8|183297.8|183387.3|183297.3|183392.1|183302.1|183387.3|183297.3|9
1721381800000|2024-07-19 09:36:40|183391.3|183301.3|183396.8|183306.8|183396.8|183306.8|183389.9|183299.9|11
1721381810000|2024-07-19 09:36:50|183400|183310|183392.7|183302.7|183400|183310|183392.7|183302.7|8
1721381820000|2024-07-19 09:37:00|183395.5|183305.5|183427.9|183337.9|183433.9|183343.9|183394.8|183304.8|20
1721381830000|2024-07-19 09:37:10|183434.4|183344.4|183442.2|183352.2|183442.9|183352.9|183433.5|183343.5|26
1721381840000|2024-07-19 09:37:20|183442.1|183352.1|183430.8|183340.8|183442.1|183352.1|183430.8|183340.8|11
1721381850000|2024-07-19 09:37:30|183431.8|183341.8|183431.5|183341.5|183436.4|183346.4|183429.6|183339.6|22
1721381860000|2024-07-19 09:37:40|183430.6|183340.6|183428.6|183338.6|183436.3|183346.3|183428.4|183338.4|20
1721381870000|2024-07-19 09:37:50|183427.3|183337.3|183429|183339|183429|183339|183427.3|183337.3|14
1721381880000|2024-07-19 09:38:00|183430.1|183340.1|183438.4|183348.4|183444|183354|183429.5|183339.5|10
1721381890000|2024-07-19 09:38:10|183437.6|183347.6|183444.5|183354.5|183444.5|183354.5|183437.1|183347.1|9
1721381900000|2024-07-19 09:38:20|183444.4|183354.4|183437.3|183347.3|183444.4|183354.4|183437.3|183347.3|5
1721381910000|2024-07-19 09:38:30|183442.8|183352.8|183443.5|183353.5|183446.5|183356.5|183438.1|183348.1|14
1721381920000|2024-07-19 09:38:40|183444.2|183354.2|183445.3|183355.3|183448.4|183358.4|183444.2|183354.2|4
1721381930000|2024-07-19 09:38:50|183443|183353|183434.3|183344.3|183443|183353|183432.4|183342.4|10
1721381940000|2024-07-19 09:39:00|183434.4|183344.4|183432.1|183342.1|183435|183345|183431.4|183341.4|10
1721381950000|2024-07-19 09:39:10|183433.2|183343.2|183439|183349|183439|183349|183431.3|183341.3|15
1721381960000|2024-07-19 09:39:20|183438.5|183348.5|183438.4|183348.4|183438.9|183348.9|183438.2|183348.2|6
1721381970000|2024-07-19 09:39:30|183439.5|183349.5|183439.2|183349.2|183439.5|183349.5|183438.2|183348.2|6
1721381980000|2024-07-19 09:39:40|183439|183349|183441.1|183351.1|183443.7|183353.7|183438.5|183348.5|13
1721381990000|2024-07-19 09:39:50|183439.1|183349.1|183439|183349|183439.1|183349.1|183439|183349|2
1721382000000|2024-07-19 09:40:00|183438.9|183348.9|183439.6|183349.6|183443.7|183353.7|183438.9|183348.9|13
1721382010000|2024-07-19 09:40:10|183439.5|183349.5|183440.6|183350.6|183441.1|183351.1|183439.5|183349.5|3
1721382020000|2024-07-19 09:40:20|183440.4|183350.4|183437.1|183347.1|183447.9|183357.9|183436.1|183346.1|10
1721382030000|2024-07-19 09:40:30|183438.1|183348.1|183514.4|183424.4|183514.8|183424.8|183437.9|183347.9|17
1721382040000|2024-07-19 09:40:40|183512|183422|183501.2|183411.2|183512|183422|183499.6|183409.6|11
1721382050000|2024-07-19 09:40:50|183501.4|183411.4|183506.7|183416.7|183506.7|183416.7|183496.3|183406.3|17
1721382060000|2024-07-19 09:41:00|183506.8|183416.8|183504.9|183414.9|183506.8|183416.8|183504.9|183414.9|9
1721382070000|2024-07-19 09:41:10|183503.9|183413.9|183390.7|183300.7|183503.9|183413.9|183390.7|183300.7|14
1721382080000|2024-07-19 09:41:20|183394.5|183304.5|183363.2|183273.2|183400.6|183310.6|183363.2|183273.2|29
1721382090000|2024-07-19 09:41:30|183368.5|183278.5|183352.5|183262.5|183368.8|183278.8|183343.6|183253.6|27
1721382100000|2024-07-19 09:41:40|183352.4|183262.4|183505.1|183415.1|183507.8|183417.8|183351.1|183261.1|17
1721382110000|2024-07-19 09:41:50|183505|183415|183462.7|183372.7|183505|183415|183457.7|183367.7|29
1721382120000|2024-07-19 09:42:00|183459.4|183369.4|183515.8|183425.8|183522.9|183432.9|183459.4|183369.4|22
1721382130000|2024-07-19 09:42:10|183502.5|183412.5|183493.7|183403.7|183502.5|183412.5|183486.5|183396.5|15
1721382140000|2024-07-19 09:42:20|183494.6|183404.6|183510.2|183420.2|183511.7|183421.7|183494.6|183404.6|10
1721382150000|2024-07-19 09:42:30|183503.5|183413.5|183466.5|183376.5|183503.5|183413.5|183466.2|183376.2|13
1721382160000|2024-07-19 09:42:40|183463.7|183373.7|183463.5|183373.5|183463.7|183373.7|183463.5|183373.5|2
1721382170000|2024-07-19 09:42:50|183460.5|183370.5|183460.7|183370.7|183462.2|183372.2|183457.6|183367.6|18
1721382180000|2024-07-19 09:43:00|183462|183372|183466.4|183376.4|183466.4|183376.4|183462|183372|9
1721382190000|2024-07-19 09:43:10|183466.9|183376.9|183470.7|183380.7|183470.8|183380.8|183466.9|183376.9|7
1721382200000|2024-07-19 09:43:20|183471.2|183381.2|183471.8|183381.8|183471.8|183381.8|183470.8|183380.8|7
1721382210000|2024-07-19 09:43:30|183467.3|183377.3|183469.5|183379.5|183469.5|183379.5|183467.3|183377.3|3
1721382220000|2024-07-19 09:43:40|183469.6|183379.6|183466.7|183376.7|183472.6|183382.6|183463.9|183373.9|11
1721382230000|2024-07-19 09:43:50|183466.8|183376.8|183464.9|183374.9|183468.5|183378.5|183464.6|183374.6|5
1721382240000|2024-07-19 09:44:00|183463.3|183373.3|183461|183371|183463.7|183373.7|183460.2|183370.2|6
1721382250000|2024-07-19 09:44:10|183461.2|183371.2|183462.7|183372.7|183465.3|183375.3|183461.2|183371.2|7
1721382260000|2024-07-19 09:44:20|183465|183375|183460|183370|183465|183375|183459.4|183369.4|11
1721382270000|2024-07-19 09:44:30|183460.2|183370.2|183460.5|183370.5|183463.3|183373.3|183460.1|183370.1|7
1721382280000|2024-07-19 09:44:40|183463.1|183373.1|183476.5|183386.5|183480.1|183390.1|183463.1|183373.1|12
1721382290000|2024-07-19 09:44:50|183475.5|183385.5|183474.8|183384.8|183478.2|183388.2|183474.8|183384.8|9
1721382300000|2024-07-19 09:45:00|183472.6|183382.6|183493|183403|183505.7|183415.7|183460.8|183370.8|31
1721382310000|2024-07-19 09:45:10|183492.5|183402.5|183478.5|183388.5|183494.7|183404.7|183477.3|183387.3|13
1721382320000|2024-07-19 09:45:20|183477.5|183387.5|183476.3|183386.3|183486.1|183396.1|183470.5|183380.5|12
1721382330000|2024-07-19 09:45:30|183476.4|183386.4|183478.2|183388.2|183478.2|183388.2|183469.6|183379.6|14
1721382340000|2024-07-19 09:45:40|183478.3|183388.3|183474.1|183384.1|183478.3|183388.3|183468.6|183378.6|6
1721382350000|2024-07-19 09:45:50|183474.3|183384.3|183475.7|183385.7|183478.9|183388.9|183474.3|183384.3|7
1721382360000|2024-07-19 09:46:00|183475.8|183385.8|183478.3|183388.3|183478.3|183388.3|183475.8|183385.8|8
1721382370000|2024-07-19 09:46:10|183478.4|183388.4|183477.8|183387.8|183479.2|183389.2|183477.2|183387.2|10
1721382380000|2024-07-19 09:46:20|183477|183387|183481|183391|183481|183391|183475.9|183385.9|14
1721382390000|2024-07-19 09:46:30|183482.9|183392.9|183480.4|183390.4|183485.5|183395.5|183480.1|183390.1|13
1721382400000|2024-07-19 09:46:40|183480.5|183390.5|183479.3|183389.3|183480.9|183390.9|183478.9|183388.9|9
1721382420000|2024-07-19 09:47:00|183478.4|183388.4|183480.1|183390.1|183480.1|183390.1|183478.3|183388.3|5
1721382430000|2024-07-19 09:47:10|183478.7|183388.7|183477.4|183387.4|183479.1|183389.1|183475.8|183385.8|7
1721382440000|2024-07-19 09:47:20|183480.2|183390.2|183481.6|183391.6|183484.6|183394.6|183480.2|183390.2|17
1721382450000|2024-07-19 09:47:30|183480.6|183390.6|183478.8|183388.8|183481.2|183391.2|183478.8|183388.8|6
1721382460000|2024-07-19 09:47:40|183479.9|183389.9|183477.7|183387.7|183479.9|183389.9|183476.8|183386.8|6
1721382470000|2024-07-19 09:47:50|183477.8|183387.8|183474.8|183384.8|183477.8|183387.8|183472.8|183382.8|8
1721382480000|2024-07-19 09:48:00|183474.9|183384.9|183476.1|183386.1|183478.2|183388.2|183474.9|183384.9|6
1721382490000|2024-07-19 09:48:10|183475|183385|183476.3|183386.3|183477.7|183387.7|183475|183385|5
1721382500000|2024-07-19 09:48:20|183476.6|183386.6|183474.9|183384.9|183476.6|183386.6|183474.8|183384.8|5
1721382510000|2024-07-19 09:48:30|183475.9|183385.9|183481.3|183391.3|183481.3|183391.3|183475.9|183385.9|6
1721382520000|2024-07-19 09:48:40|183481.8|183391.8|183483.2|183393.2|183483.2|183393.2|183480.9|183390.9|6
1721382530000|2024-07-19 09:48:50|183485.4|183395.4|183475.7|183385.7|183487.9|183397.9|183475.7|183385.7|17
1721382540000|2024-07-19 09:49:00|183474.8|183384.8|183479.6|183389.6|183479.6|183389.6|183474.3|183384.3|11
1721382550000|2024-07-19 09:49:10|183482.5|183392.5|183486|183396|183487.7|183397.7|183482.5|183392.5|11
1721382560000|2024-07-19 09:49:20|183487.3|183397.3|183488.2|183398.2|183489.4|183399.4|183487.3|183397.3|6
1721382570000|2024-07-19 09:49:30|183488.3|183398.3|183489.1|183399.1|183489.1|183399.1|183488.3|183398.3|6
1721382580000|2024-07-19 09:49:40|183487.7|183397.7|183483.1|183393.1|183487.7|183397.7|183483|183393|10
1721382590000|2024-07-19 09:49:50|183482.1|183392.1|183475.3|183385.3|183482.1|183392.1|183475.3|183385.3|4
1721382600000|2024-07-19 09:50:00|183474.4|183384.4|183475|183385|183475|183385|183474.4|183384.4|5
1721382610000|2024-07-19 09:50:10|183471.7|183381.7|183491.1|183401.1|183491.1|183401.1|183471.7|183381.7|19
1721382620000|2024-07-19 09:50:20|183487.4|183397.4|183491.2|183401.2|183491.2|183401.2|183485.8|183395.8|14
1721382630000|2024-07-19 09:50:30|183490.6|183400.6|183486.7|183396.7|183490.6|183400.6|183479.1|183389.1|13
1721382640000|2024-07-19 09:50:40|183486.1|183396.1|183477.1|183387.1|183486.2|183396.2|183475.7|183385.7|16
1721382650000|2024-07-19 09:50:50|183476.5|183386.5|183473.7|183383.7|183476.5|183386.5|183473.5|183383.5|4
1721382670000|2024-07-19 09:51:10|183473.1|183383.1|183474.3|183384.3|183475.2|183385.2|183473.1|183383.1|10
1721382680000|2024-07-19 09:51:20|183473.6|183383.6|183484.9|183394.9|183484.9|183394.9|183473.6|183383.6|8
1721382690000|2024-07-19 09:51:30|183484.8|183394.8|183491.7|183401.7|183491.7|183401.7|183484.6|183394.6|17
1721382700000|2024-07-19 09:51:40|183493.4|183403.4|183467.8|183377.8|183493.4|183403.4|183464.8|183374.8|10
1721382710000|2024-07-19 09:51:50|183467.7|183377.7|183430.8|183340.8|183467.7|183377.7|183429.5|183339.5|9
1721382720000|2024-07-19 09:52:00|183430.9|183340.9|183442.1|183352.1|183442.1|183352.1|183430.9|183340.9|8
1721382730000|2024-07-19 09:52:10|183442|183352|183441.1|183351.1|183442|183352|183439.2|183349.2|7
1721382740000|2024-07-19 09:52:20|183442.1|183352.1|183447.8|183357.8|183447.8|183357.8|183441|183351|8
1721382750000|2024-07-19 09:52:30|183447.9|183357.9|183447.6|183357.6|183452.9|183362.9|183447.6|183357.6|9
1721382760000|2024-07-19 09:52:40|183454.6|183364.6|183464.2|183374.2|183464.7|183374.7|183454.3|183364.3|16
1721382770000|2024-07-19 09:52:50|183464.3|183374.3|183460.1|183370.1|183464.3|183374.3|183457.2|183367.2|14
1721382780000|2024-07-19 09:53:00|183460.9|183370.9|183491.4|183401.4|183492.6|183402.6|183458.6|183368.6|18
1721382790000|2024-07-19 09:53:10|183494.2|183404.2|183478.1|183388.1|183494.2|183404.2|183478.1|183388.1|8
1721382800000|2024-07-19 09:53:20|183477.4|183387.4|183476.2|183386.2|183478.7|183388.7|183473.8|183383.8|13
1721382810000|2024-07-19 09:53:30|183476.3|183386.3|183478.7|183388.7|183478.7|183388.7|183476.3|183386.3|4
1721382820000|2024-07-19 09:53:40|183477|183387|183477.8|183387.8|183478|183388|183475.7|183385.7|5
1721382830000|2024-07-19 09:53:50|183477.7|183387.7|183483.5|183393.5|183486.2|183396.2|183477.7|183387.7|14
1721382840000|2024-07-19 09:54:00|183484.5|183394.5|183483.5|183393.5|183484.6|183394.6|183482.3|183392.3|11
1721382850000|2024-07-19 09:54:10|183483.3|183393.3|183484.8|183394.8|183485|183395|183483.3|183393.3|5
1721382860000|2024-07-19 09:54:20|183484.3|183394.3|183520.1|183430.1|183520.1|183430.1|183477.8|183387.8|16
1721382870000|2024-07-19 09:54:30|183518.4|183428.4|183530.4|183440.4|183530.8|183440.8|183517|183427|19
1721382880000|2024-07-19 09:54:40|183529.9|183439.9|183532.8|183442.8|183534.3|183444.3|183529.9|183439.9|9
1721382890000|2024-07-19 09:54:50|183531.4|183441.4|183531.2|183441.2|183532|183442|183531.2|183441.2|4
1721382900000|2024-07-19 09:55:00|183533.8|183443.8|183536|183446|183536|183446|183533.6|183443.6|4
1721382910000|2024-07-19 09:55:10|183537.3|183447.3|183539.2|183449.2|183539.6|183449.6|183535.6|183445.6|7
1721382920000|2024-07-19 09:55:20|183537.3|183447.3|183537.3|183447.3|183537.6|183447.6|183536.9|183446.9|6
1721382930000|2024-07-19 09:55:30|183537.4|183447.4|183539|183449|183542.9|183452.9|183537.4|183447.4|8
1721382940000|2024-07-19 09:55:40|183539.4|183449.4|183536|183446|183539.4|183449.4|183536|183446|4
1721382950000|2024-07-19 09:55:50|183534.5|183444.5|183534.2|183444.2|183534.5|183444.5|183533.4|183443.4|6
1721382960000|2024-07-19 09:56:00|183535|183445|183609.3|183519.3|183611.8|183521.8|183534.5|183444.5|17
1721382970000|2024-07-19 09:56:10|183606.7|183516.7|183601.7|183511.7|183609.9|183519.9|183597.1|183507.1|15
1721382980000|2024-07-19 09:56:20|183601.9|183511.9|183602.6|183512.6|183602.9|183512.9|183601.9|183511.9|7
1721382990000|2024-07-19 09:56:30|183601.2|183511.2|183596.4|183506.4|183602.8|183512.8|183588.8|183498.8|14
1721383000000|2024-07-19 09:56:40|183594.7|183504.7|183583.9|183493.9|183595.5|183505.5|183583.9|183493.9|18
1721383010000|2024-07-19 09:56:50|183582.5|183492.5|183577.4|183487.4|183582.5|183492.5|183575.4|183485.4|11
1721383020000|2024-07-19 09:57:00|183579.3|183489.3|183576.7|183486.7|183581.3|183491.3|183576.7|183486.7|11
1721383030000|2024-07-19 09:57:10|183576.5|183486.5|183574.5|183484.5|183576.5|183486.5|183574.5|183484.5|4
1721383040000|2024-07-19 09:57:20|183573.9|183483.9|183569.4|183479.4|183574.5|183484.5|183569.4|183479.4|9
1721383050000|2024-07-19 09:57:30|183568.6|183478.6|183567.7|183477.7|183569.5|183479.5|183567.7|183477.7|9
1721383060000|2024-07-19 09:57:40|183567.8|183477.8|183571.6|183481.6|183571.6|183481.6|183564.4|183474.4|14
1721383070000|2024-07-19 09:57:50|183571.7|183481.7|183593.5|183503.5|183597.3|183507.3|183571.7|183481.7|20
1721383080000|2024-07-19 09:58:00|183595.5|183505.5|183591|183501|183598.2|183508.2|183590.3|183500.3|16
1721383090000|2024-07-19 09:58:10|183590.9|183500.9|183593.1|183503.1|183594.4|183504.4|183589.9|183499.9|10
1721383100000|2024-07-19 09:58:20|183592.7|183502.7|183595.3|183505.3|183597.7|183507.7|183592.7|183502.7|15
1721383110000|2024-07-19 09:58:30|183596.1|183506.1|183598.1|183508.1|183599.9|183509.9|183595.2|183505.2|9
1721383120000|2024-07-19 09:58:40|183596.6|183506.6|183577.5|183487.5|183602.9|183512.9|183573.3|183483.3|13
1721383130000|2024-07-19 09:58:50|183577.4|183487.4|183576|183486|183577.4|183487.4|183576|183486|3
1721383140000|2024-07-19 09:59:00|183576.1|183486.1|183572.8|183482.8|183576.1|183486.1|183572.8|183482.8|8
1721383150000|2024-07-19 09:59:10|183572.5|183482.5|183573.4|183483.4|183573.9|183483.9|183572.5|183482.5|5
1721383160000|2024-07-19 09:59:20|183573.1|183483.1|183572|183482|183573.1|183483.1|183572|183482|5
1721383170000|2024-07-19 09:59:30|183574.6|183484.6|183578.2|183488.2|183578.3|183488.3|183573.3|183483.3|8
1721383180000|2024-07-19 09:59:40|183576.8|183486.8|183576.7|183486.7|183578.2|183488.2|183576.4|183486.4|6
1721383190000|2024-07-19 09:59:50|183576.5|183486.5|183577.3|183487.3|183577.3|183487.3|183576.5|183486.5|3
1721383200000|2024-07-19 10:00:00|183578.2|183488.2|183595.1|183505.1|183596.2|183506.2|183578.2|183488.2|19
1721383210000|2024-07-19 10:00:10|183595|183505|183595|183505|183595.2|183505.2|183592.7|183502.7|10
1721383220000|2024-07-19 10:00:20|183600.6|183510.6|183597.8|183507.8|183606.1|183516.1|183596.3|183506.3|16
1721383230000|2024-07-19 10:00:30|183598.9|183508.9|183583.8|183493.8|183598.9|183508.9|183582.4|183492.4|14
1721383240000|2024-07-19 10:00:40|183582.7|183492.7|183581.2|183491.2|183583.6|183493.6|183580.4|183490.4|5
1721383250000|2024-07-19 10:00:50|183581.3|183491.3|183610.9|183520.9|183610.9|183520.9|183581.3|183491.3|18
1721383260000|2024-07-19 10:01:00|183611.7|183521.7|183598.9|183508.9|183617.2|183527.2|183598.9|183508.9|27
1721383270000|2024-07-19 10:01:10|183596.9|183506.9|183554.3|183464.3|183596.9|183506.9|183553.3|183463.3|18
1721383280000|2024-07-19 10:01:20|183554.4|183464.4|183558.5|183468.5|183569.1|183479.1|183554.4|183464.4|18
1721383290000|2024-07-19 10:01:30|183558.2|183468.2|183558.9|183468.9|183568.1|183478.1|183555.4|183465.4|24
1721383300000|2024-07-19 10:01:40|183561.8|183471.8|183556.7|183466.7|183561.8|183471.8|183555.2|183465.2|23
1721383310000|2024-07-19 10:01:50|183555.7|183465.7|183553.7|183463.7|183564.2|183474.2|183553.2|183463.2|29
1721383320000|2024-07-19 10:02:00|183553.9|183463.9|183546.4|183456.4|183554|183464|183546.4|183456.4|10
1721383330000|2024-07-19 10:02:10|183548.2|183458.2|183552.4|183462.4|183553.8|183463.8|183548.2|183458.2|10
1721383340000|2024-07-19 10:02:20|183552|183462|183555.3|183465.3|183557|183467|183552|183462|10
1721383350000|2024-07-19 10:02:30|183556.6|183466.6|183556.4|183466.4|183563.5|183473.5|183556.3|183466.3|17
1721383360000|2024-07-19 10:02:40|183556.5|183466.5|183554|183464|183561.5|183471.5|183552.6|183462.6|26
1721383370000|2024-07-19 10:02:50|183554.1|183464.1|183558.3|183468.3|183559.7|183469.7|183553.5|183463.5|21
1721383380000|2024-07-19 10:03:00|183561.5|183471.5|183574.5|183484.5|183584.5|183494.5|183555.4|183465.4|29
1721383390000|2024-07-19 10:03:10|183574.6|183484.6|183575.4|183485.4|183577.3|183487.3|183574.6|183484.6|9
1721383400000|2024-07-19 10:03:20|183577.6|183487.6|183580.3|183490.3|183586.2|183496.2|183574.8|183484.8|19
1721383410000|2024-07-19 10:03:30|183580.4|183490.4|183575.6|183485.6|183581.2|183491.2|183575.6|183485.6|12
1721383420000|2024-07-19 10:03:40|183575.9|183485.9|183574.4|183484.4|183577.5|183487.5|183572.6|183482.6|15
1721383430000|2024-07-19 10:03:50|183574.2|183484.2|183574.2|183484.2|183574.2|183484.2|183574.2|183484.2|1
1721383440000|2024-07-19 10:04:00|183574.5|183484.5|183576|183486|183577.3|183487.3|183574.5|183484.5|4
1721383450000|2024-07-19 10:04:10|183574.9|183484.9|183577.4|183487.4|183577.4|183487.4|183574.9|183484.9|8
1721383460000|2024-07-19 10:04:20|183578.5|183488.5|183578.5|183488.5|183579.2|183489.2|183575.7|183485.7|10
1721383470000|2024-07-19 10:04:30|183579.1|183489.1|183577.3|183487.3|183584.9|183494.9|183576.7|183486.7|16
1721383480000|2024-07-19 10:04:40|183577.4|183487.4|183578.5|183488.5|183582.5|183492.5|183577.4|183487.4|15
1721383490000|2024-07-19 10:04:50|183577.9|183487.9|183577.4|183487.4|183581.2|183491.2|183577.1|183487.1|9
1721383500000|2024-07-19 10:05:00|183577.5|183487.5|183581.9|183491.9|183581.9|183491.9|183575.8|183485.8|7
1721383510000|2024-07-19 10:05:10|183584.1|183494.1|183583|183493|183585.6|183495.6|183579.2|183489.2|15
1721383520000|2024-07-19 10:05:20|183583.2|183493.2|183578.9|183488.9|183584.4|183494.4|183578.7|183488.7|12
1721383530000|2024-07-19 10:05:30|183577.5|183487.5|183577|183487|183579.2|183489.2|183574.1|183484.1|14
1721383540000|2024-07-19 10:05:40|183583.9|183493.9|183589.7|183499.7|183594.5|183504.5|183583.9|183493.9|18
1721383550000|2024-07-19 10:05:50|183587.5|183497.5|183594.1|183504.1|183596.6|183506.6|183587.5|183497.5|11
1721383560000|2024-07-19 10:06:00|183594|183504|183589|183499|183602.7|183512.7|183589|183499|18
1721383570000|2024-07-19 10:06:10|183588.5|183498.5|183568.2|183478.2|183588.9|183498.9|183564.4|183474.4|12
1721383580000|2024-07-19 10:06:20|183568.4|183478.4|183565.4|183475.4|183570.5|183480.5|183565.1|183475.1|8
1721383590000|2024-07-19 10:06:30|183568.3|183478.3|183566.8|183476.8|183569.1|183479.1|183566.8|183476.8|5
1721383600000|2024-07-19 10:06:40|183565.5|183475.5|183563.7|183473.7|183566.4|183476.4|183562.2|183472.2|16
1721383610000|2024-07-19 10:06:50|183565.2|183475.2|183563.2|183473.2|183567|183477|183562.3|183472.3|12
1721383620000|2024-07-19 10:07:00|183564.4|183474.4|183563.4|183473.4|183564.4|183474.4|183562.6|183472.6|6
1721383630000|2024-07-19 10:07:10|183563.7|183473.7|183567.1|183477.1|183567.8|183477.8|183562.4|183472.4|12
1721383640000|2024-07-19 10:07:20|183567.4|183477.4|183565.1|183475.1|183568.8|183478.8|183565|183475|12
1721383650000|2024-07-19 10:07:30|183567.4|183477.4|183573|183483|183575|183485|183567.3|183477.3|13
1721383660000|2024-07-19 10:07:40|183576.1|183486.1|183573.2|183483.2|183577.8|183487.8|183571.7|183481.7|17
1721383670000|2024-07-19 10:07:50|183575.6|183485.6|183576.7|183486.7|183576.8|183486.8|183572|183482|14
1721383680000|2024-07-19 10:08:00|183574.6|183484.6|183576.5|183486.5|183578.5|183488.5|183574.6|183484.6|10
1721383690000|2024-07-19 10:08:10|183575.1|183485.1|183579.3|183489.3|183579.3|183489.3|183575|183485|8
1721383700000|2024-07-19 10:08:20|183572|183482|183567|183477|183572|183482|183565.2|183475.2|10
1721383710000|2024-07-19 10:08:30|183567.2|183477.2|183567.2|183477.2|183567.2|183477.2|183567.2|183477.2|1
1721383720000|2024-07-19 10:08:40|183566.7|183476.7|183564.5|183474.5|183566.7|183476.7|183563.8|183473.8|5
1721383730000|2024-07-19 10:08:50|183564.7|183474.7|183603.9|183513.9|183604.3|183514.3|183564.7|183474.7|19
1721383740000|2024-07-19 10:09:00|183601.7|183511.7|183601.7|183511.7|183603.6|183513.6|183601|183511|17
1721383750000|2024-07-19 10:09:10|183601.6|183511.6|183609.4|183519.4|183619.8|183529.8|183601.6|183511.6|20
1721383760000|2024-07-19 10:09:20|183609.2|183519.2|183610.7|183520.7|183611.9|183521.9|183605.1|183515.1|13
1721383770000|2024-07-19 10:09:30|183609.9|183519.9|183605.8|183515.8|183609.9|183519.9|183602|183512|20
1721383780000|2024-07-19 10:09:40|183604.7|183514.7|183595.4|183505.4|183605.8|183515.8|183593.2|183503.2|20
1721383790000|2024-07-19 10:09:50|183593.8|183503.8|183596.7|183506.7|183596.7|183506.7|183591.6|183501.6|10
1721383800000|2024-07-19 10:10:00|183595|183505|183572.1|183482.1|183596.2|183506.2|183571.9|183481.9|23
1721383810000|2024-07-19 10:10:10|183572|183482|183575.7|183485.7|183580.4|183490.4|183572|183482|12
1721383820000|2024-07-19 10:10:20|183574.3|183484.3|183572.7|183482.7|183586.3|183496.3|183572.7|183482.7|16
1721383830000|2024-07-19 10:10:30|183571.4|183481.4|183572.9|183482.9|183575.3|183485.3|183570.5|183480.5|10
1721383840000|2024-07-19 10:10:40|183573.8|183483.8|183577.2|183487.2|183578.8|183488.8|183573.8|183483.8|11
1721383850000|2024-07-19 10:10:50|183579.4|183489.4|183583.5|183493.5|183586|183496|183576.9|183486.9|21
1721383860000|2024-07-19 10:11:00|183581.4|183491.4|183569.9|183479.9|183584.3|183494.3|183569.9|183479.9|22
1721383870000|2024-07-19 10:11:10|183572.8|183482.8|183574.9|183484.9|183574.9|183484.9|183568.8|183478.8|20
1721383880000|2024-07-19 10:11:20|183577.7|183487.7|183558.6|183468.6|183579.7|183489.7|183558.3|183468.3|19
1721383890000|2024-07-19 10:11:30|183559.1|183469.1|183557.2|183467.2|183559.1|183469.1|183557.2|183467.2|3
1721383900000|2024-07-19 10:11:40|183557.4|183467.4|183555|183465|183557.4|183467.4|183553.7|183463.7|10
1721383910000|2024-07-19 10:11:50|183555.2|183465.2|183565.9|183475.9|183568.2|183478.2|183555.2|183465.2|16
1721383920000|2024-07-19 10:12:00|183574.5|183484.5|183576.4|183486.4|183591.2|183501.2|183574.5|183484.5|17
1721383930000|2024-07-19 10:12:10|183590|183500|183604.3|183514.3|183604.3|183514.3|183590|183500|12
1721383940000|2024-07-19 10:12:20|183604|183514|183608.1|183518.1|183608.4|183518.4|183604|183514|3
1721383950000|2024-07-19 10:12:30|183606.8|183516.8|183607.1|183517.1|183607.1|183517.1|183606.8|183516.8|3
1721383960000|2024-07-19 10:12:40|183607.3|183517.3|183619|183529|183619|183529|183606.5|183516.5|4
1721383970000|2024-07-19 10:12:50|183612.7|183522.7|183607.6|183517.6|183612.7|183522.7|183607.6|183517.6|9
1721383980000|2024-07-19 10:13:00|183609.5|183519.5|183666.1|183576.1|183666.1|183576.1|183609.5|183519.5|25
1721383990000|2024-07-19 10:13:10|183664.4|183574.4|183693.5|183603.5|183694.5|183604.5|183662.6|183572.6|10
1721384000000|2024-07-19 10:13:20|183694.6|183604.6|183692.4|183602.4|183694.9|183604.9|183692.4|183602.4|11
1721384010000|2024-07-19 10:13:30|183691.3|183601.3|183666.4|183576.4|183705.9|183615.9|183664.7|183574.7|20
1721384020000|2024-07-19 10:13:40|183666.8|183576.8|183706.3|183616.3|183707.5|183617.5|183666.8|183576.8|14
1721384030000|2024-07-19 10:13:50|183702.1|183612.1|183707|183617|183707.4|183617.4|183700.8|183610.8|6
1721384040000|2024-07-19 10:14:00|183708.3|183618.3|183714.9|183624.9|183717|183627|183708.3|183618.3|11
1721384050000|2024-07-19 10:14:10|183716.5|183626.5|183718.7|183628.7|183719.7|183629.7|183711.6|183621.6|8
1721384060000|2024-07-19 10:14:20|183718.6|183628.6|183699.5|183609.5|183718.6|183628.6|183693.5|183603.5|11
1721384070000|2024-07-19 10:14:30|183699.4|183609.4|183697.7|183607.7|183699.4|183609.4|183694.9|183604.9|6
1721384080000|2024-07-19 10:14:40|183697.5|183607.5|183688.9|183598.9|183697.5|183607.5|183688.9|183598.9|10
1721384090000|2024-07-19 10:14:50|183688.6|183598.6|183680.2|183590.2|183688.6|183598.6|183680.2|183590.2|14
1721384100000|2024-07-19 10:15:00|183678.4|183588.4|183682.5|183592.5|183683.3|183593.3|183671.2|183581.2|14
1721384110000|2024-07-19 10:15:10|183682.9|183592.9|183680|183590|183683|183593|183680|183590|6
1721384120000|2024-07-19 10:15:20|183680.7|183590.7|183680.8|183590.8|183681.4|183591.4|183680|183590|10
1721384130000|2024-07-19 10:15:30|183680.5|183590.5|183669.6|183579.6|183685.3|183595.3|183664|183574|16
1721384140000|2024-07-19 10:15:40|183669.8|183579.8|183656.3|183566.3|183669.8|183579.8|183653.8|183563.8|10
1721384150000|2024-07-19 10:15:50|183657.6|183567.6|183659.5|183569.5|183659.5|183569.5|183654.5|183564.5|9
1721384160000|2024-07-19 10:16:00|183654.5|183564.5|183652.8|183562.8|183659.9|183569.9|183651.9|183561.9|12
1721384170000|2024-07-19 10:16:10|183652|183562|183646.5|183556.5|183654.7|183564.7|183644.2|183554.2|11
1721384180000|2024-07-19 10:16:20|183645|183555|183648|183558|183648.2|183558.2|183641|183551|20
1721384190000|2024-07-19 10:16:30|183649.8|183559.8|183637.4|183547.4|183649.8|183559.8|183636.5|183546.5|8
1721384200000|2024-07-19 10:16:40|183638.6|183548.6|183642.9|183552.9|183643.5|183553.5|183636.6|183546.6|9
1721384210000|2024-07-19 10:16:50|183639.3|183549.3|183642.9|183552.9|183646.9|183556.9|183632.5|183542.5|18
1721384220000|2024-07-19 10:17:00|183644.4|183554.4|183642.9|183552.9|183644.4|183554.4|183641.3|183551.3|12
1721384230000|2024-07-19 10:17:10|183643.6|183553.6|183640.6|183550.6|183643.6|183553.6|183637.6|183547.6|12
1721384240000|2024-07-19 10:17:20|183640.4|183550.4|183644.1|183554.1|183646.1|183556.1|183639.7|183549.7|12
1721384250000|2024-07-19 10:17:30|183642.6|183552.6|183647.6|183557.6|183648.3|183558.3|183641.6|183551.6|23
1721384260000|2024-07-19 10:17:40|183649.6|183559.6|183632|183542|183650.5|183560.5|183631.1|183541.1|11
1721384270000|2024-07-19 10:17:50|183629.4|183539.4|183604.7|183514.7|183629.5|183539.5|183604.2|183514.2|20
1721384280000|2024-07-19 10:18:00|183605.1|183515.1|183636.9|183546.9|183639.1|183549.1|183605.1|183515.1|9
1721384290000|2024-07-19 10:18:10|183637.9|183547.9|183638.6|183548.6|183638.6|183548.6|183637.6|183547.6|5
1721384300000|2024-07-19 10:18:20|183643.1|183553.1|183646|183556|183650.7|183560.7|183639.1|183549.1|25
1721384310000|2024-07-19 10:18:30|183648.8|183558.8|183639.8|183549.8|183649.7|183559.7|183639.2|183549.2|25
1721384320000|2024-07-19 10:18:40|183640.8|183550.8|183641.7|183551.7|183643.9|183553.9|183639.4|183549.4|27
1721384330000|2024-07-19 10:18:50|183639.4|183549.4|183645.4|183555.4|183645.5|183555.5|183639.2|183549.2|20
1721384340000|2024-07-19 10:19:00|183647.2|183557.2|183647.3|183557.3|183647.3|183557.3|183641.9|183551.9|19
1721384350000|2024-07-19 10:19:10|183648.5|183558.5|183728|183638|183773.2|183683.2|183643.6|183553.6|20
1721384360000|2024-07-19 10:19:20|183728.2|183638.2|183734.8|183644.8|183735.2|183645.2|183725.2|183635.2|24
1721384370000|2024-07-19 10:19:30|183731.6|183641.6|183734|183644|183735.6|183645.6|183727.7|183637.7|15
1721384380000|2024-07-19 10:19:40|183734.3|183644.3|183735.2|183645.2|183736|183646|183734.3|183644.3|7
1721384390000|2024-07-19 10:19:50|183734.7|183644.7|183743.6|183653.6|183743.6|183653.6|183732.6|183642.6|14
1721384400000|2024-07-19 10:20:00|183743.3|183653.3|183744.6|183654.6|183746.3|183656.3|183742|183652|17
1721384410000|2024-07-19 10:20:10|183744.1|183654.1|183753.1|183663.1|183754.6|183664.6|183743|183653|16
1721384420000|2024-07-19 10:20:20|183749|183659|183698.3|183608.3|183749.1|183659.1|183698.3|183608.3|20
1721384430000|2024-07-19 10:20:30|183711.4|183621.4|183710.9|183620.9|183722.4|183632.4|183694.7|183604.7|24
1721384440000|2024-07-19 10:20:40|183712|183622|183703.8|183613.8|183717.7|183627.7|183703.8|183613.8|16
1721384450000|2024-07-19 10:20:50|183703.9|183613.9|183709.7|183619.7|183710.5|183620.5|183700|183610|13
1721384460000|2024-07-19 10:21:00|183712|183622|183709.5|183619.5|183714.3|183624.3|183707|183617|10
1721384470000|2024-07-19 10:21:10|183714|183624|183711|183621|183714|183624|183710.3|183620.3|5
1721384480000|2024-07-19 10:21:20|183716.9|183626.9|183706.2|183616.2|183728.6|183638.6|183684.2|183594.2|17
1721384490000|2024-07-19 10:21:30|183706|183616|183700.7|183610.7|183706|183616|183700.7|183610.7|7
1721384500000|2024-07-19 10:21:40|183702.3|183612.3|183727.3|183637.3|183727.3|183637.3|183700.7|183610.7|8
1721384510000|2024-07-19 10:21:50|183722.7|183632.7|183723.3|183633.3|183723.4|183633.4|183722.7|183632.7|6
1721384520000|2024-07-19 10:22:00|183723.7|183633.7|183723.9|183633.9|183724|183634|183721.6|183631.6|14
1721384530000|2024-07-19 10:22:10|183724|183634|183723.7|183633.7|183730.1|183640.1|183721.9|183631.9|12
1721384540000|2024-07-19 10:22:20|183718.7|183628.7|183715.3|183625.3|183722.2|183632.2|183713.9|183623.9|8
1721384550000|2024-07-19 10:22:30|183717|183627|183714.7|183624.7|183722.3|183632.3|183712.9|183622.9|9
1721384560000|2024-07-19 10:22:40|183715.3|183625.3|183757.7|183667.7|183764.7|183674.7|183711.1|183621.1|27
1721384570000|2024-07-19 10:22:50|183761.7|183671.7|183749.6|183659.6|183764.9|183674.9|183748.5|183658.5|19
1721384580000|2024-07-19 10:23:00|183749.5|183659.5|183746.6|183656.6|183756.4|183666.4|183746.6|183656.6|22
1721384590000|2024-07-19 10:23:10|183741.6|183651.6|183699.6|183609.6|183741.6|183651.6|183695.9|183605.9|14
1721384600000|2024-07-19 10:23:20|183700.8|183610.8|183702|183612|183706.4|183616.4|183690.5|183600.5|14
1721384610000|2024-07-19 10:23:30|183704.3|183614.3|183703.1|183613.1|183705.2|183615.2|183701.5|183611.5|11
1721384620000|2024-07-19 10:23:40|183703.3|183613.3|183703.4|183613.4|183703.5|183613.5|183699.8|183609.8|7
1721384630000|2024-07-19 10:23:50|183703.3|183613.3|183698.6|183608.6|183703.3|183613.3|183698.6|183608.6|2
1721384640000|2024-07-19 10:24:00|183698.9|183608.9|183670.5|183580.5|183703.8|183613.8|183670.5|183580.5|15
1721384650000|2024-07-19 10:24:10|183668.5|183578.5|183682.9|183592.9|183685.7|183595.7|183668.5|183578.5|14
1721384660000|2024-07-19 10:24:20|183674.5|183584.5|183647|183557|183674.5|183584.5|183647|183557|19
1721384670000|2024-07-19 10:24:30|183646.4|183556.4|183590|183500|183646.4|183556.4|183590|183500|17
1721384680000|2024-07-19 10:24:40|183589.9|183499.9|183594.3|183504.3|183599|183509|183580.8|183490.8|23
1721384690000|2024-07-19 10:24:50|183590.9|183500.9|183595|183505|183601|183511|183588.8|183498.8|12
1721384700000|2024-07-19 10:25:00|183600.5|183510.5|183588.2|183498.2|183602.4|183512.4|183576.8|183486.8|16
1721384710000|2024-07-19 10:25:10|183582.4|183492.4|183586.2|183496.2|183588.2|183498.2|183579.1|183489.1|13
1721384720000|2024-07-19 10:25:20|183578.7|183488.7|183575.9|183485.9|183578.7|183488.7|183575.9|183485.9|2
1721384730000|2024-07-19 10:25:30|183581.6|183491.6|183580.4|183490.4|183587.2|183497.2|183573.7|183483.7|13
1721384740000|2024-07-19 10:25:40|183572.3|183482.3|183585.4|183495.4|183590|183500|183571|183481|19
1721384750000|2024-07-19 10:25:50|183585.6|183495.6|183577.2|183487.2|183590.5|183500.5|183577.2|183487.2|24
1721384760000|2024-07-19 10:26:00|183581.7|183491.7|183579.3|183489.3|183588.3|183498.3|183579.3|183489.3|21
1721384770000|2024-07-19 10:26:10|183577|183487|183588.3|183498.3|183591|183501|183572.5|183482.5|26
1721384780000|2024-07-19 10:26:20|183604.4|183514.4|183591.7|183501.7|183608.1|183518.1|183590.1|183500.1|30
1721384790000|2024-07-19 10:26:30|183591.9|183501.9|183591.9|183501.9|183596.7|183506.7|183587|183497|22
1721384800000|2024-07-19 10:26:40|183589.8|183499.8|183584.6|183494.6|183592.3|183502.3|183584.6|183494.6|16
1721384810000|2024-07-19 10:26:50|183584.5|183494.5|183588.9|183498.9|183589.5|183499.5|183577.4|183487.4|9
1721384820000|2024-07-19 10:27:00|183589.1|183499.1|183559.9|183469.9|183591.4|183501.4|183559.8|183469.8|8
1721384830000|2024-07-19 10:27:10|183565.4|183475.4|183565.2|183475.2|183565.4|183475.4|183565.2|183475.2|2
1721384840000|2024-07-19 10:27:20|183564.2|183474.2|183561.3|183471.3|183569.6|183479.6|183560.2|183470.2|10
1721384850000|2024-07-19 10:27:30|183555.7|183465.7|183555.7|183465.7|183555.7|183465.7|183555.7|183465.7|1
1721384870000|2024-07-19 10:27:50|183557.6|183467.6|183555.8|183465.8|183557.6|183467.6|183555.8|183465.8|2
1721384880000|2024-07-19 10:28:00|183551.5|183461.5|183551.2|183461.2|183554.8|183464.8|183551.2|183461.2|5
1721384890000|2024-07-19 10:28:10|183553.2|183463.2|183562.8|183472.8|183562.8|183472.8|183553|183463|6
1721384900000|2024-07-19 10:28:20|183570.7|183480.7|183576.7|183486.7|183590.2|183500.2|183569.9|183479.9|14
1721384910000|2024-07-19 10:28:30|183576.2|183486.2|183572.3|183482.3|183577.2|183487.2|183572.3|183482.3|8
1721384920000|2024-07-19 10:28:40|183574.6|183484.6|183574.5|183484.5|183574.9|183484.9|183573.9|183483.9|8
1721384930000|2024-07-19 10:28:50|183574.4|183484.4|183575.7|183485.7|183586.4|183496.4|183572.7|183482.7|17
1721384940000|2024-07-19 10:29:00|183575.2|183485.2|183572.9|183482.9|183576|183486|183565.2|183475.2|7
1721384950000|2024-07-19 10:29:10|183572.5|183482.5|183564.2|183474.2|183573.3|183483.3|183564.2|183474.2|12
1721384960000|2024-07-19 10:29:20|183559.3|183469.3|183565.4|183475.4|183565.4|183475.4|183559.3|183469.3|3
1721384970000|2024-07-19 10:29:30|183569|183479|183564.4|183474.4|183569.3|183479.3|183559.3|183469.3|12
1721384980000|2024-07-19 10:29:40|183565|183475|183565.8|183475.8|183565.8|183475.8|183564.6|183474.6|3
1721384990000|2024-07-19 10:29:50|183565.5|183475.5|183564.2|183474.2|183573|183483|183564.2|183474.2|10
1721385000000|2024-07-19 10:30:00|183570.7|183480.7|183569.7|183479.7|183572.2|183482.2|183564.7|183474.7|14
1721385010000|2024-07-19 10:30:10|183575|183485|183576.2|183486.2|183583|183493|183570.6|183480.6|19
1721385020000|2024-07-19 10:30:20|183578.9|183488.9|183579.5|183489.5|183582|183492|183572.6|183482.6|12
1721385030000|2024-07-19 10:30:30|183578.9|183488.9|183576.3|183486.3|183585.4|183495.4|183574.2|183484.2|14
1721385040000|2024-07-19 10:30:40|183585.8|183495.8|183586.7|183496.7|183589.5|183499.5|183580.6|183490.6|11
1721385050000|2024-07-19 10:30:50|183580.6|183490.6|183589|183499|183589|183499|183580.6|183490.6|5
1721385060000|2024-07-19 10:31:00|183590.1|183500.1|183577.4|183487.4|183590.1|183500.1|183577.4|183487.4|8
1721385070000|2024-07-19 10:31:10|183582.1|183492.1|183591.9|183501.9|183592|183502|183578.4|183488.4|14
1721385080000|2024-07-19 10:31:20|183590.7|183500.7|183585.2|183495.2|183590.7|183500.7|183579.3|183489.3|7
1721385090000|2024-07-19 10:31:30|183579.3|183489.3|183577.5|183487.5|183585.2|183495.2|183577.5|183487.5|5
1721385100000|2024-07-19 10:31:40|183578.6|183488.6|183576.9|183486.9|183578.6|183488.6|183576.8|183486.8|5
1721385110000|2024-07-19 10:31:50|183578.5|183488.5|183575|183485|183578.6|183488.6|183572.8|183482.8|13
1721385120000|2024-07-19 10:32:00|183578.5|183488.5|183581.1|183491.1|183581.1|183491.1|183573.5|183483.5|14
1721385130000|2024-07-19 10:32:10|183576.4|183486.4|183574.3|183484.3|183579.6|183489.6|183572.8|183482.8|19
1721385140000|2024-07-19 10:32:20|183565|183475|183563.3|183473.3|183568.7|183478.7|183563.3|183473.3|9
1721385150000|2024-07-19 10:32:30|183565|183475|183565.2|183475.2|183567.5|183477.5|183562.7|183472.7|9
1721385160000|2024-07-19 10:32:40|183570.8|183480.8|183564|183474|183570.8|183480.8|183562.1|183472.1|11
1721385170000|2024-07-19 10:32:50|183565.9|183475.9|183565.3|183475.3|183574.6|183484.6|183535.8|183445.8|19
1721385180000|2024-07-19 10:33:00|183568.5|183478.5|183581.1|183491.1|183581.1|183491.1|183568.5|183478.5|9
1721385190000|2024-07-19 10:33:10|183583|183493|183597.4|183507.4|183597.4|183507.4|183578|183488|13
1721385200000|2024-07-19 10:33:20|183598.3|183508.3|183600.4|183510.4|183604.2|183514.2|183598.3|183508.3|11
1721385210000|2024-07-19 10:33:30|183599.1|183509.1|183597.9|183507.9|183599.1|183509.1|183594.4|183504.4|7
1721385220000|2024-07-19 10:33:40|183597.7|183507.7|183596.2|183506.2|183598.9|183508.9|183596.2|183506.2|3
1721385230000|2024-07-19 10:33:50|183598|183508|183597.6|183507.6|183598.4|183508.4|183594.5|183504.5|9
1721385240000|2024-07-19 10:34:00|183593.9|183503.9|183595.7|183505.7|183596|183506|183592.3|183502.3|5
1721385250000|2024-07-19 10:34:10|183596.5|183506.5|183598.3|183508.3|183601|183511|183594.4|183504.4|8
1721385260000|2024-07-19 10:34:20|183598.2|183508.2|183597|183507|183598.2|183508.2|183597|183507|2
1721385270000|2024-07-19 10:34:30|183596.1|183506.1|183602.2|183512.2|183603.1|183513.1|183594.3|183504.3|10
1721385280000|2024-07-19 10:34:40|183604.9|183514.9|183602.2|183512.2|183604.9|183514.9|183602.2|183512.2|2
1721385290000|2024-07-19 10:34:50|183597.2|183507.2|183600.1|183510.1|183602.6|183512.6|183595.7|183505.7|9
1721385300000|2024-07-19 10:35:00|183596.9|183506.9|183604.9|183514.9|183604.9|183514.9|183596.9|183506.9|5
1721385310000|2024-07-19 10:35:10|183605|183515|183598.1|183508.1|183605|183515|183597.3|183507.3|11
1721385320000|2024-07-19 10:35:20|183595.1|183505.1|183598.2|183508.2|183600.2|183510.2|183594.5|183504.5|7
1721385330000|2024-07-19 10:35:30|183598|183508|183598|183508|183598|183508|183598|183508|1
1721385340000|2024-07-19 10:35:40|183597.9|183507.9|183598.9|183508.9|183599|183509|183592.6|183502.6|12
1721385350000|2024-07-19 10:35:50|183598.8|183508.8|183574.8|183484.8|183598.8|183508.8|183574.2|183484.2|15
1721385360000|2024-07-19 10:36:00|183574.2|183484.2|183586.2|183496.2|183586.3|183496.3|183574.2|183484.2|18
1721385370000|2024-07-19 10:36:10|183586.3|183496.3|183585.1|183495.1|183592.9|183502.9|183585.1|183495.1|6
1721385380000|2024-07-19 10:36:20|183583|183493|183585.4|183495.4|183585.4|183495.4|183580.8|183490.8|15
1721385390000|2024-07-19 10:36:30|183583.1|183493.1|183586.8|183496.8|183596.6|183506.6|183583.1|183493.1|8
1721385400000|2024-07-19 10:36:40|183584.7|183494.7|183585.4|183495.4|183591|183501|183583|183493|5
1721385410000|2024-07-19 10:36:50|183583.4|183493.4|183585.5|183495.5|183592.2|183502.2|183583.4|183493.4|8
1721385420000|2024-07-19 10:37:00|183591.7|183501.7|183586.3|183496.3|183591.7|183501.7|183584.2|183494.2|9
1721385430000|2024-07-19 10:37:10|183587.1|183497.1|183592.5|183502.5|183592.6|183502.6|183585.1|183495.1|8
1721385440000|2024-07-19 10:37:20|183591.4|183501.4|183589.9|183499.9|183592.6|183502.6|183589.9|183499.9|6
1721385450000|2024-07-19 10:37:30|183589.8|183499.8|183582.1|183492.1|183589.9|183499.9|183582.1|183492.1|3
1721385460000|2024-07-19 10:37:40|183579.2|183489.2|183590.6|183500.6|183590.6|183500.6|183579.2|183489.2|2
1721385470000|2024-07-19 10:37:50|183584|183494|183573.4|183483.4|183584.2|183494.2|183570.8|183480.8|10
1721385480000|2024-07-19 10:38:00|183572.3|183482.3|183575.2|183485.2|183576.3|183486.3|183572.3|183482.3|4
1721385490000|2024-07-19 10:38:10|183579.7|183489.7|183571.7|183481.7|183579.7|183489.7|183568.1|183478.1|4
1721385510000|2024-07-19 10:38:30|183572.4|183482.4|183579.4|183489.4|183579.6|183489.6|183571.8|183481.8|11
1721385520000|2024-07-19 10:38:40|183579.5|183489.5|183578.8|183488.8|183579.5|183489.5|183573|183483|12
1721385530000|2024-07-19 10:38:50|183574.8|183484.8|183576.8|183486.8|183580.7|183490.7|183574.8|183484.8|19
1721385540000|2024-07-19 10:39:00|183560.3|183470.3|183561.9|183471.9|183561.9|183471.9|183559.1|183469.1|6
1721385560000|2024-07-19 10:39:20|183563.9|183473.9|183561.9|183471.9|183563.9|183473.9|183561.9|183471.9|2
1721385580000|2024-07-19 10:39:40|183558.1|183468.1|183577.4|183487.4|183577.9|183487.9|183558.1|183468.1|12
1721385590000|2024-07-19 10:39:50|183577.3|183487.3|183579.4|183489.4|183579.5|183489.5|183574.6|183484.6|12
1721385600000|2024-07-19 10:40:00|183574.9|183484.9|183580.8|183490.8|183580.8|183490.8|183574.9|183484.9|9
1721385610000|2024-07-19 10:40:10|183580.7|183490.7|183580.5|183490.5|183580.8|183490.8|183580.5|183490.5|4
1721385620000|2024-07-19 10:40:20|183580.6|183490.6|183580.5|183490.5|183580.6|183490.6|183580.5|183490.5|2
1721385630000|2024-07-19 10:40:30|183576.8|183486.8|183578.1|183488.1|183578.3|183488.3|183576.8|183486.8|5
1721385640000|2024-07-19 10:40:40|183580.5|183490.5|183580.6|183490.6|183580.8|183490.8|183579.5|183489.5|6
1721385660000|2024-07-19 10:41:00|183580.5|183490.5|183580.6|183490.6|183580.7|183490.7|183580|183490|4
1721385670000|2024-07-19 10:41:10|183583.9|183493.9|183585.4|183495.4|183590.1|183500.1|183583.3|183493.3|14
1721385680000|2024-07-19 10:41:20|183584|183494|183573.9|183483.9|183585.5|183495.5|183573.9|183483.9|8
1721385690000|2024-07-19 10:41:30|183572.7|183482.7|183572.7|183482.7|183572.7|183482.7|183572.7|183482.7|1
1721385700000|2024-07-19 10:41:40|183569.7|183479.7|183572.1|183482.1|183572.1|183482.1|183569.7|183479.7|2
1721385710000|2024-07-19 10:41:50|183574.4|183484.4|183572.9|183482.9|183574.4|183484.4|183572.9|183482.9|2
1721385720000|2024-07-19 10:42:00|183577.5|183487.5|183576|183486|183577.5|183487.5|183572.4|183482.4|7
1721385730000|2024-07-19 10:42:10|183580.8|183490.8|183580.2|183490.2|183580.8|183490.8|183580.2|183490.2|4
1721385740000|2024-07-19 10:42:20|183580.3|183490.3|183579.3|183489.3|183580.3|183490.3|183577|183487|5
1721385750000|2024-07-19 10:42:30|183579.4|183489.4|183579.4|183489.4|183579.4|183489.4|183579.1|183489.1|6
1721385760000|2024-07-19 10:42:40|183579.2|183489.2|183579.8|183489.8|183579.8|183489.8|183579.2|183489.2|6
1721385770000|2024-07-19 10:42:50|183579.7|183489.7|183585|183495|183585|183495|183579.5|183489.5|6
1721385780000|2024-07-19 10:43:00|183585.3|183495.3|183586.9|183496.9|183587.2|183497.2|183585.1|183495.1|9
1721385790000|2024-07-19 10:43:10|183586.8|183496.8|183587.7|183497.7|183587.7|183497.7|183586.8|183496.8|3
1721385800000|2024-07-19 10:43:20|183589.1|183499.1|183589.1|183499.1|183589.1|183499.1|183589.1|183499.1|1
1721385810000|2024-07-19 10:43:30|183587.6|183497.6|183587.4|183497.4|183587.7|183497.7|183587.4|183497.4|4
1721385820000|2024-07-19 10:43:40|183591.4|183501.4|183561.7|183471.7|183592.2|183502.2|183553.2|183463.2|7
1721385830000|2024-07-19 10:43:50|183561.8|183471.8|183561.9|183471.9|183561.9|183471.9|183561.5|183471.5|4
1721385840000|2024-07-19 10:44:00|183561.8|183471.8|183561.8|183471.8|183562|183472|183561.8|183471.8|3
1721385850000|2024-07-19 10:44:10|183562.9|183472.9|183562.1|183472.1|183562.9|183472.9|183562.1|183472.1|4
1721385860000|2024-07-19 10:44:20|183561.6|183471.6|183569.2|183479.2|183569.2|183479.2|183561.6|183471.6|5
1721385870000|2024-07-19 10:44:30|183564.2|183474.2|183568.8|183478.8|183569.3|183479.3|183563.2|183473.2|5
1721385880000|2024-07-19 10:44:40|183568.2|183478.2|183573.4|183483.4|183577.3|183487.3|183568.2|183478.2|12
1721385890000|2024-07-19 10:44:50|183573.2|183483.2|183510.7|183420.7|183573.2|183483.2|183510.7|183420.7|6
1721385900000|2024-07-19 10:45:00|183514.8|183424.8|183518.3|183428.3|183518.3|183428.3|183514.8|183424.8|7
1721385910000|2024-07-19 10:45:10|183517.8|183427.8|183514.2|183424.2|183517.8|183427.8|183514.2|183424.2|5
1721385920000|2024-07-19 10:45:20|183516.7|183426.7|183515.1|183425.1|183516.8|183426.8|183514.2|183424.2|5
1721385930000|2024-07-19 10:45:30|183518|183428|183515.3|183425.3|183524.9|183434.9|183515.3|183425.3|12
1721385940000|2024-07-19 10:45:40|183515|183425|183495.7|183405.7|183515|183425|183493.6|183403.6|10
1721385950000|2024-07-19 10:45:50|183494.1|183404.1|183509.4|183419.4|183511.7|183421.7|183493.1|183403.1|13
1721385960000|2024-07-19 10:46:00|183506.5|183416.5|183508.1|183418.1|183510.7|183420.7|183506.5|183416.5|6
1721385970000|2024-07-19 10:46:10|183510.7|183420.7|183511.5|183421.5|183515.2|183425.2|183508.1|183418.1|5
1721385980000|2024-07-19 10:46:20|183515|183425|183516.3|183426.3|183525.4|183435.4|183515|183425|6
1721385990000|2024-07-19 10:46:30|183515.1|183425.1|183509.8|183419.8|183517.3|183427.3|183508.9|183418.9|8
1721386000000|2024-07-19 10:46:40|183506.2|183416.2|183507.7|183417.7|183509.6|183419.6|183505.2|183415.2|6
1721386010000|2024-07-19 10:46:50|183509.8|183419.8|183491.6|183401.6|183509.9|183419.9|183491.6|183401.6|8
1721386020000|2024-07-19 10:47:00|183491.8|183401.8|183492.4|183402.4|183492.4|183402.4|183491.8|183401.8|2
1721386030000|2024-07-19 10:47:10|183490.8|183400.8|183492.5|183402.5|183492.5|183402.5|183490.2|183400.2|4
1721386040000|2024-07-19 10:47:20|183493.6|183403.6|183507.3|183417.3|183509.3|183419.3|183493.6|183403.6|16
1721386050000|2024-07-19 10:47:30|183506.3|183416.3|183504|183414|183508.5|183418.5|183504|183414|11
1721386060000|2024-07-19 10:47:40|183505.9|183415.9|183503.5|183413.5|183506.4|183416.4|183503.5|183413.5|5
1721386070000|2024-07-19 10:47:50|183503.9|183413.9|183502.8|183412.8|183503.9|183413.9|183502.8|183412.8|2
1721386080000|2024-07-19 10:48:00|183505.6|183415.6|183498.4|183408.4|183505.6|183415.6|183497.1|183407.1|6
1721386090000|2024-07-19 10:48:10|183497.8|183407.8|183492.5|183402.5|183497.8|183407.8|183492.5|183402.5|4
1721386100000|2024-07-19 10:48:20|183491.5|183401.5|183496.5|183406.5|183499.3|183409.3|183486.8|183396.8|15
1721386110000|2024-07-19 10:48:30|183497.8|183407.8|183503.7|183413.7|183508.7|183418.7|183497.2|183407.2|20
1721386120000|2024-07-19 10:48:40|183504.2|183414.2|183503.8|183413.8|183504.2|183414.2|183497.3|183407.3|6
1721386130000|2024-07-19 10:48:50|183501.2|183411.2|183495.2|183405.2|183503.8|183413.8|183495.2|183405.2|11
1721386140000|2024-07-19 10:49:00|183493.8|183403.8|183496.7|183406.7|183496.7|183406.7|183487.6|183397.6|17
1721386150000|2024-07-19 10:49:10|183496.8|183406.8|183494.9|183404.9|183498.6|183408.6|183491.7|183401.7|6
1721386160000|2024-07-19 10:49:20|183492.5|183402.5|183499.3|183409.3|183499.3|183409.3|183492.5|183402.5|4
1721386170000|2024-07-19 10:49:30|183501.7|183411.7|183497.7|183407.7|183501.8|183411.8|183497.7|183407.7|3
1721386180000|2024-07-19 10:49:40|183498.8|183408.8|183532.4|183442.4|183532.4|183442.4|183497.7|183407.7|15
1721386190000|2024-07-19 10:49:50|183526.4|183436.4|183549.8|183459.8|183579.9|183489.9|183526.4|183436.4|17
1721386200000|2024-07-19 10:50:00|183547.9|183457.9|183536.1|183446.1|183547.9|183457.9|183534.8|183444.8|7
1721386210000|2024-07-19 10:50:10|183536.5|183446.5|183536.5|183446.5|183536.5|183446.5|183536.4|183446.4|3
1721386220000|2024-07-19 10:50:20|183535.8|183445.8|183536.7|183446.7|183536.7|183446.7|183535.8|183445.8|2
1721386230000|2024-07-19 10:50:30|183535.8|183445.8|183535.3|183445.3|183535.8|183445.8|183535.3|183445.3|3
1721386240000|2024-07-19 10:50:40|183534.7|183444.7|183504.2|183414.2|183535.3|183445.3|183500.2|183410.2|12
1721386250000|2024-07-19 10:50:50|183502.9|183412.9|183511.5|183421.5|183511.5|183421.5|183494.2|183404.2|10
1721386260000|2024-07-19 10:51:00|183512.1|183422.1|183515.5|183425.5|183519.6|183429.6|183511.7|183421.7|10
1721386270000|2024-07-19 10:51:10|183515.7|183425.7|183520.6|183430.6|183526.7|183436.7|183514.7|183424.7|6
1721386280000|2024-07-19 10:51:20|183520|183430|183522.3|183432.3|183522.3|183432.3|183520|183430|6
1721386290000|2024-07-19 10:51:30|183528.3|183438.3|183523.7|183433.7|183530.4|183440.4|183516.3|183426.3|9
1721386300000|2024-07-19 10:51:40|183524.4|183434.4|183527.3|183437.3|183527.3|183437.3|183523.2|183433.2|9
1721386310000|2024-07-19 10:51:50|183523.6|183433.6|183523.7|183433.7|183527.3|183437.3|183520.8|183430.8|15
1721386320000|2024-07-19 10:52:00|183521.5|183431.5|183527.2|183437.2|183527.2|183437.2|183521.5|183431.5|6
1721386330000|2024-07-19 10:52:10|183528.2|183438.2|183527.3|183437.3|183531.3|183441.3|183527.3|183437.3|3
1721386340000|2024-07-19 10:52:20|183527.2|183437.2|183533.5|183443.5|183533.5|183443.5|183527.2|183437.2|8
1721386350000|2024-07-19 10:52:30|183533.3|183443.3|183535.3|183445.3|183535.4|183445.4|183533.3|183443.3|3
1721386360000|2024-07-19 10:52:40|183532.2|183442.2|183532.2|183442.2|183532.2|183442.2|183532.2|183442.2|1
1721386370000|2024-07-19 10:52:50|183532.4|183442.4|183532.7|183442.7|183532.7|183442.7|183532.4|183442.4|3
1721386380000|2024-07-19 10:53:00|183532.6|183442.6|183571.4|183481.4|183572.7|183482.7|183532.6|183442.6|15
1721386390000|2024-07-19 10:53:10|183571.6|183481.6|183567.2|183477.2|183573.1|183483.1|183564.7|183474.7|10
1721386400000|2024-07-19 10:53:20|183563.9|183473.9|183567.4|183477.4|183567.4|183477.4|183563.9|183473.9|3
1721386410000|2024-07-19 10:53:30|183564.1|183474.1|183564|183474|183567.4|183477.4|183564|183474|9
1721386420000|2024-07-19 10:53:40|183567.2|183477.2|183569.7|183479.7|183569.7|183479.7|183562.6|183472.6|11
1721386430000|2024-07-19 10:53:50|183568.6|183478.6|183568.6|183478.6|183568.6|183478.6|183565.7|183475.7|3
1721386440000|2024-07-19 10:54:00|183567.2|183477.2|183567|183477|183571.6|183481.6|183564.1|183474.1|13
1721386450000|2024-07-19 10:54:10|183569.7|183479.7|183569.7|183479.7|183569.7|183479.7|183567|183477|3
1721386460000|2024-07-19 10:54:20|183570.9|183480.9|183526.3|183436.3|183570.9|183480.9|183525.6|183435.6|9
1721386470000|2024-07-19 10:54:30|183526.8|183436.8|183530.3|183440.3|183530.3|183440.3|183524.2|183434.2|7
1721386480000|2024-07-19 10:54:40|183527.5|183437.5|183527.5|183437.5|183527.5|183437.5|183527.5|183437.5|1
1721386490000|2024-07-19 10:54:50|183530.3|183440.3|183526.4|183436.4|183530.3|183440.3|183524.4|183434.4|4
1721386500000|2024-07-19 10:55:00|183527.7|183437.7|183529.2|183439.2|183529.2|183439.2|183527.2|183437.2|4
1721386510000|2024-07-19 10:55:10|183526.2|183436.2|183525.4|183435.4|183528.6|183438.6|183525.4|183435.4|6
1721386520000|2024-07-19 10:55:20|183522.7|183432.7|183528.3|183438.3|183528.3|183438.3|183522.7|183432.7|7
1721386530000|2024-07-19 10:55:30|183526.7|183436.7|183527|183437|183527|183437|183526.7|183436.7|3
1721386540000|2024-07-19 10:55:40|183527.6|183437.6|183521.8|183431.8|183529.3|183439.3|183521.8|183431.8|8
1721386550000|2024-07-19 10:55:50|183529.3|183439.3|183528.1|183438.1|183529.4|183439.4|183525.1|183435.1|9
1721386560000|2024-07-19 10:56:00|183525.2|183435.2|183522.8|183432.8|183528.1|183438.1|183522.8|183432.8|7
1721386570000|2024-07-19 10:56:10|183526.2|183436.2|183525.9|183435.9|183526.2|183436.2|183525.4|183435.4|4
1721386580000|2024-07-19 10:56:20|183523|183433|183524.7|183434.7|183526.6|183436.6|183523|183433|7
1721386590000|2024-07-19 10:56:30|183521.1|183431.1|183526.8|183436.8|183526.8|183436.8|183521.1|183431.1|10
1721386600000|2024-07-19 10:56:40|183523.6|183433.6|183523.6|183433.6|183526.8|183436.8|183523.6|183433.6|4
1721386610000|2024-07-19 10:56:50|183523|183433|183522.6|183432.6|183523|183433|183519.2|183429.2|6
1721386620000|2024-07-19 10:57:00|183522|183432|183526.1|183436.1|183529.2|183439.2|183521.6|183431.6|9
1721386630000|2024-07-19 10:57:10|183526|183436|183526.7|183436.7|183527.1|183437.1|183518.8|183428.8|12
1721386640000|2024-07-19 10:57:20|183523.5|183433.5|183564.8|183474.8|183572|183482|183523.5|183433.5|13
1721386650000|2024-07-19 10:57:30|183532|183442|183532.6|183442.6|183535.3|183445.3|183528.9|183438.9|8
1721386660000|2024-07-19 10:57:40|183532.9|183442.9|183537.3|183447.3|183540.9|183450.9|183532.9|183442.9|9
1721386670000|2024-07-19 10:57:50|183538.2|183448.2|183540.6|183450.6|183540.6|183450.6|183537.3|183447.3|14
1721386680000|2024-07-19 10:58:00|183538.5|183448.5|183533.1|183443.1|183538.5|183448.5|183533.1|183443.1|14
1721386690000|2024-07-19 10:58:10|183531.9|183441.9|183524.2|183434.2|183534.8|183444.8|183522.1|183432.1|14
1721386700000|2024-07-19 10:58:20|183524.5|183434.5|183528.4|183438.4|183529.8|183439.8|183522.6|183432.6|10
1721386710000|2024-07-19 10:58:30|183530.7|183440.7|183528.9|183438.9|183530.7|183440.7|183528.9|183438.9|2
1721386720000|2024-07-19 10:58:40|183530.9|183440.9|183526.4|183436.4|183531.7|183441.7|183526.4|183436.4|12
1721386730000|2024-07-19 10:58:50|183528.8|183438.8|183527.2|183437.2|183530.3|183440.3|183527.2|183437.2|4
1721386740000|2024-07-19 10:59:00|183527.3|183437.3|183532.2|183442.2|183532.2|183442.2|183527.3|183437.3|4
1721386750000|2024-07-19 10:59:10|183533|183443|183529.2|183439.2|183535.2|183445.2|183529.2|183439.2|9
1721386760000|2024-07-19 10:59:20|183527.6|183437.6|183530.5|183440.5|183530.5|183440.5|183525.6|183435.6|4
1721386770000|2024-07-19 10:59:30|183527.9|183437.9|183526.9|183436.9|183537|183447|183521.5|183431.5|13
1721386780000|2024-07-19 10:59:40|183529.8|183439.8|183525.6|183435.6|183531.7|183441.7|183520.2|183430.2|7
1721386790000|2024-07-19 10:59:50|183525.1|183435.1|183525.2|183435.2|183525.2|183435.2|183525.1|183435.1|2
1721386800000|2024-07-19 11:00:00|183525.5|183435.5|183524|183434|183538.3|183448.3|183520.3|183430.3|16
1721386810000|2024-07-19 11:00:10|183526.5|183436.5|183525.7|183435.7|183526.7|183436.7|183525.7|183435.7|4
1721386820000|2024-07-19 11:00:20|183523.8|183433.8|183521|183431|183524.4|183434.4|183521|183431|5
1721386830000|2024-07-19 11:00:30|183523.6|183433.6|183529.1|183439.1|183530.5|183440.5|183521|183431|10
1721386840000|2024-07-19 11:00:40|183529.9|183439.9|183535|183445|183535|183445|183528.6|183438.6|12
1721386850000|2024-07-19 11:00:50|183536|183446|183536.4|183446.4|183537.6|183447.6|183536|183446|7
1721386860000|2024-07-19 11:01:00|183538|183448|183551.1|183461.1|183554|183464|183538|183448|12
1721386870000|2024-07-19 11:01:10|183551.3|183461.3|183548.9|183458.9|183551.3|183461.3|183534.9|183444.9|9
1721386880000|2024-07-19 11:01:20|183546.1|183456.1|183548.6|183458.6|183548.6|183458.6|183546.1|183456.1|4
1721386890000|2024-07-19 11:01:30|183548.3|183458.3|183613.5|183523.5|183615.9|183525.9|183548.3|183458.3|20
1721386900000|2024-07-19 11:01:40|183611.9|183521.9|183604.5|183514.5|183611.9|183521.9|183604.5|183514.5|10
1721386910000|2024-07-19 11:01:50|183604|183514|183601.3|183511.3|183604|183514|183601.2|183511.2|6
1721386920000|2024-07-19 11:02:00|183602.8|183512.8|183596.5|183506.5|183602.8|183512.8|183594.2|183504.2|10
1721386930000|2024-07-19 11:02:10|183596.6|183506.6|183597.7|183507.7|183597.7|183507.7|183592.7|183502.7|6
1721386940000|2024-07-19 11:02:20|183596.5|183506.5|183572.2|183482.2|183596.5|183506.5|183572.2|183482.2|10
1721386950000|2024-07-19 11:02:30|183574.8|183484.8|183579.5|183489.5|183579.8|183489.8|183574.8|183484.8|9
1721386960000|2024-07-19 11:02:40|183579.2|183489.2|183579.2|183489.2|183579.2|183489.2|183575.8|183485.8|3
1721386970000|2024-07-19 11:02:50|183579.3|183489.3|183574.3|183484.3|183579.3|183489.3|183571.8|183481.8|11
1721386980000|2024-07-19 11:03:00|183571.3|183481.3|183571.9|183481.9|183571.9|183481.9|183571.3|183481.3|2
1721386990000|2024-07-19 11:03:10|183575|183485|183583.7|183493.7|183584.5|183494.5|183575|183485|11
1721387000000|2024-07-19 11:03:20|183594|183504|183588.5|183498.5|183594|183504|183588|183498|4
1721387010000|2024-07-19 11:03:30|183588.1|183498.1|183588.1|183498.1|183588.1|183498.1|183588.1|183498.1|1
1721387020000|2024-07-19 11:03:40|183591.9|183501.9|183593.2|183503.2|183597.1|183507.1|183588.8|183498.8|8
1721387030000|2024-07-19 11:03:50|183589.4|183499.4|183589.6|183499.6|183591.7|183501.7|183586.8|183496.8|5
1721387040000|2024-07-19 11:04:00|183589.5|183499.5|183589.8|183499.8|183592.4|183502.4|183589.5|183499.5|5
1721387050000|2024-07-19 11:04:10|183590.3|183500.3|183597.2|183507.2|183597.2|183507.2|183590.3|183500.3|7
1721387070000|2024-07-19 11:04:30|183597.3|183507.3|183595.6|183505.6|183597.3|183507.3|183595.6|183505.6|3
1721387080000|2024-07-19 11:04:40|183593|183503|183593.7|183503.7|183595.2|183505.2|183591.9|183501.9|5
1721387090000|2024-07-19 11:04:50|183591.3|183501.3|183594|183504|183594|183504|183591.3|183501.3|3
1721387100000|2024-07-19 11:05:00|183596.7|183506.7|183592|183502|183596.7|183506.7|183588.8|183498.8|8
1721387110000|2024-07-19 11:05:10|183590.2|183500.2|183576.3|183486.3|183590.2|183500.2|183576.3|183486.3|12
1721387120000|2024-07-19 11:05:20|183575.5|183485.5|183584.7|183494.7|183584.7|183494.7|183575.5|183485.5|11
1721387130000|2024-07-19 11:05:30|183588.9|183498.9|183583.2|183493.2|183588.9|183498.9|183582.5|183492.5|12
1721387140000|2024-07-19 11:05:40|183586.1|183496.1|183576.4|183486.4|183586.1|183496.1|183576.4|183486.4|9
1721387150000|2024-07-19 11:05:50|183578.4|183488.4|183578.1|183488.1|183579.7|183489.7|183576.4|183486.4|7
1721387160000|2024-07-19 11:06:00|183576.2|183486.2|183579.7|183489.7|183579.7|183489.7|183576.2|183486.2|4
1721387170000|2024-07-19 11:06:10|183576.5|183486.5|183569.6|183479.6|183576.5|183486.5|183569.6|183479.6|3
1721387180000|2024-07-19 11:06:20|183573|183483|183565.9|183475.9|183577.9|183487.9|183565.9|183475.9|11
1721387190000|2024-07-19 11:06:30|183567.9|183477.9|183567.9|183477.9|183571.3|183481.3|183567.9|183477.9|5
1721387200000|2024-07-19 11:06:40|183566.2|183476.2|183569|183479|183571.1|183481.1|183566.2|183476.2|5
1721387210000|2024-07-19 11:06:50|183569.2|183479.2|183569.2|183479.2|183571.1|183481.1|183569|183479|4
1721387220000|2024-07-19 11:07:00|183572.7|183482.7|183581.2|183491.2|183581.2|183491.2|183569.2|183479.2|12
1721387230000|2024-07-19 11:07:10|183578.4|183488.4|183574.6|183484.6|183581.6|183491.6|183574.6|183484.6|11
1721387240000|2024-07-19 11:07:20|183576.4|183486.4|183571.9|183481.9|183576.4|183486.4|183571.9|183481.9|6
1721387250000|2024-07-19 11:07:30|183572|183482|183573.5|183483.5|183573.5|183483.5|183572|183482|2
1721387260000|2024-07-19 11:07:40|183573.2|183483.2|183571.2|183481.2|183576.9|183486.9|183571.2|183481.2|9
1721387270000|2024-07-19 11:07:50|183568.9|183478.9|183570.4|183480.4|183573|183483|183567.1|183477.1|8
1721387280000|2024-07-19 11:08:00|183571.2|183481.2|183576.9|183486.9|183577.1|183487.1|183571.2|183481.2|7
1721387290000|2024-07-19 11:08:10|183577.1|183487.1|183578|183488|183578|183488|183571.8|183481.8|6
1721387300000|2024-07-19 11:08:20|183577.8|183487.8|183577.8|183487.8|183577.8|183487.8|183577.8|183487.8|1
1721387310000|2024-07-19 11:08:30|183578.2|183488.2|183580.1|183490.1|183580.3|183490.3|183576.4|183486.4|7
1721387320000|2024-07-19 11:08:40|183578.5|183488.5|183585.7|183495.7|183585.7|183495.7|183577.4|183487.4|10
1721387330000|2024-07-19 11:08:50|183580.6|183490.6|183583.6|183493.6|183583.6|183493.6|183580.6|183490.6|2
1721387340000|2024-07-19 11:09:00|183580.5|183490.5|183584.4|183494.4|183586.3|183496.3|183580.5|183490.5|7
1721387350000|2024-07-19 11:09:10|183586.3|183496.3|183590|183500|183590|183500|183584.3|183494.3|5
1721387360000|2024-07-19 11:09:20|183592.2|183502.2|183585.2|183495.2|183592.2|183502.2|183584.9|183494.9|4
1721387370000|2024-07-19 11:09:30|183590|183500|183589.2|183499.2|183590|183500|183584.3|183494.3|6
1721387380000|2024-07-19 11:09:40|183590.5|183500.5|183587.8|183497.8|183590.5|183500.5|183587.8|183497.8|4
1721387390000|2024-07-19 11:09:50|183583.8|183493.8|183583.8|183493.8|183583.8|183493.8|183583.8|183493.8|1
1721387400000|2024-07-19 11:10:00|183586.3|183496.3|183584.9|183494.9|183588.1|183498.1|183583.6|183493.6|7
1721387410000|2024-07-19 11:10:10|183587.7|183497.7|183588.5|183498.5|183590.1|183500.1|183584.9|183494.9|5
1721387430000|2024-07-19 11:10:30|183590.8|183500.8|183592.8|183502.8|183592.8|183502.8|183590.3|183500.3|3
1721387440000|2024-07-19 11:10:40|183592.7|183502.7|183592.7|183502.7|183592.7|183502.7|183592.7|183502.7|1
1721387450000|2024-07-19 11:10:50|183587.5|183497.5|183590.2|183500.2|183592.7|183502.7|183587.5|183497.5|4
1721387460000|2024-07-19 11:11:00|183592.5|183502.5|183573.9|183483.9|183592.5|183502.5|183573.9|183483.9|9
1721387470000|2024-07-19 11:11:10|183573.5|183483.5|183573.1|183483.1|183575.2|183485.2|183573.1|183483.1|5
1721387480000|2024-07-19 11:11:20|183573.2|183483.2|183574.5|183484.5|183575.6|183485.6|183573.2|183483.2|5
1721387490000|2024-07-19 11:11:30|183575.3|183485.3|183583.2|183493.2|183583.2|183493.2|183575.3|183485.3|9
1721387500000|2024-07-19 11:11:40|183579|183489|183578.9|183488.9|183579.1|183489.1|183578.9|183488.9|3
1721387510000|2024-07-19 11:11:50|183583.2|183493.2|183580.5|183490.5|183585.8|183495.8|183580.3|183490.3|6
1721387520000|2024-07-19 11:12:00|183583.6|183493.6|183582.6|183492.6|183583.6|183493.6|183580.5|183490.5|4
1721387530000|2024-07-19 11:12:10|183582.3|183492.3|183587.9|183497.9|183588.1|183498.1|183582.3|183492.3|11
1721387540000|2024-07-19 11:12:20|183583.5|183493.5|183583.2|183493.2|183583.8|183493.8|183582.8|183492.8|7
1721387550000|2024-07-19 11:12:30|183583.1|183493.1|183580.7|183490.7|183583.1|183493.1|183580.3|183490.3|5
1721387560000|2024-07-19 11:12:40|183584.2|183494.2|183579.6|183489.6|183584.2|183494.2|183577.3|183487.3|7
1721387570000|2024-07-19 11:12:50|183577.3|183487.3|183516.9|183426.9|183581.7|183491.7|183506.3|183416.3|19
1721387580000|2024-07-19 11:13:00|183514.9|183424.9|183494.6|183404.6|183517.9|183427.9|183494.6|183404.6|20
1721387590000|2024-07-19 11:13:10|183496.7|183406.7|183483|183393|183507.9|183417.9|183482.7|183392.7|10
1721387600000|2024-07-19 11:13:20|183483.6|183393.6|183483|183393|183483.6|183393.6|183483|183393|2
1721387610000|2024-07-19 11:13:30|183484.8|183394.8|183485.2|183395.2|183486.3|183396.3|183481.8|183391.8|5
1721387620000|2024-07-19 11:13:40|183484|183394|183484|183394|183484|183394|183484|183394|1
1721387630000|2024-07-19 11:13:50|183483.6|183393.6|183485.5|183395.5|183485.5|183395.5|183483.6|183393.6|3
1721387640000|2024-07-19 11:14:00|183482.7|183392.7|183485|183395|183486.9|183396.9|183482.7|183392.7|7
1721387650000|2024-07-19 11:14:10|183485.2|183395.2|183507.4|183417.4|183507.4|183417.4|183485.2|183395.2|9
1721387660000|2024-07-19 11:14:20|183506.3|183416.3|183504.3|183414.3|183509.4|183419.4|183504.3|183414.3|4
1721387670000|2024-07-19 11:14:30|183501.2|183411.2|183503.2|183413.2|183503.2|183413.2|183501.2|183411.2|6
1721387680000|2024-07-19 11:14:40|183503.3|183413.3|183507|183417|183507|183417|183501.5|183411.5|7
1721387690000|2024-07-19 11:14:50|183508.6|183418.6|183506.4|183416.4|183508.6|183418.6|183506.2|183416.2|4
1721387700000|2024-07-19 11:15:00|183501.3|183411.3|183500.8|183410.8|183501.6|183411.6|183497.9|183407.9|7
1721387730000|2024-07-19 11:15:30|183500.9|183410.9|183502|183412|183503.2|183413.2|183500.9|183410.9|6
1721387740000|2024-07-19 11:15:40|183503.4|183413.4|183505.5|183415.5|183505.5|183415.5|183503.4|183413.4|3
1721387750000|2024-07-19 11:15:50|183505.7|183415.7|183505.7|183415.7|183505.7|183415.7|183504.5|183414.5|6
1721387760000|2024-07-19 11:16:00|183505.9|183415.9|183497.5|183407.5|183505.9|183415.9|183497.2|183407.2|6
1721387770000|2024-07-19 11:16:10|183497.6|183407.6|183501.1|183411.1|183501.1|183411.1|183496.1|183406.1|8
1721387780000|2024-07-19 11:16:20|183501.3|183411.3|183501.1|183411.1|183501.4|183411.4|183501.1|183411.1|3
1721387790000|2024-07-19 11:16:30|183501.7|183411.7|183495.7|183405.7|183501.7|183411.7|183495.4|183405.4|6
1721387800000|2024-07-19 11:16:40|183492.1|183402.1|183433.6|183343.6|183492.2|183402.2|183433.6|183343.6|18
1721387810000|2024-07-19 11:16:50|183437.5|183347.5|183396.7|183306.7|183437.5|183347.5|183393.1|183303.1|21
1721387820000|2024-07-19 11:17:00|183398.2|183308.2|183399.1|183309.1|183401.3|183311.3|183396.7|183306.7|13
1721387830000|2024-07-19 11:17:10|183398.6|183308.6|183392|183302|183405.6|183315.6|183391.7|183301.7|8
1721387840000|2024-07-19 11:17:20|183391.7|183301.7|183420.8|183330.8|183429.9|183339.9|183391.7|183301.7|10
1721387850000|2024-07-19 11:17:30|183421.5|183331.5|183442.6|183352.6|183442.6|183352.6|183421.5|183331.5|12
1721387860000|2024-07-19 11:17:40|183442.8|183352.8|183448.9|183358.9|183450.6|183360.6|183442.8|183352.8|7
1721387870000|2024-07-19 11:17:50|183450.2|183360.2|183450.4|183360.4|183450.4|183360.4|183450.2|183360.2|2
1721387880000|2024-07-19 11:18:00|183452.1|183362.1|183454.9|183364.9|183456.6|183366.6|183452.1|183362.1|6
1721387890000|2024-07-19 11:18:10|183454.6|183364.6|183478.4|183388.4|183484.4|183394.4|183454.6|183364.6|9
1721387900000|2024-07-19 11:18:20|183479.9|183389.9|183488.6|183398.6|183490.8|183400.8|183479.9|183389.9|9
1721387910000|2024-07-19 11:18:30|183487.7|183397.7|183487.8|183397.8|183487.8|183397.8|183487.7|183397.7|2
1721387920000|2024-07-19 11:18:40|183485.5|183395.5|183451|183361|183485.5|183395.5|183451|183361|12
1721387930000|2024-07-19 11:18:50|183453.2|183363.2|183448.4|183358.4|183453.2|183363.2|183444.5|183354.5|8
1721387940000|2024-07-19 11:19:00|183450.4|183360.4|183469.7|183379.7|183471.6|183381.6|183450.4|183360.4|13
1721387950000|2024-07-19 11:19:10|183469.8|183379.8|183471.5|183381.5|183471.5|183381.5|183469.8|183379.8|3
1721387960000|2024-07-19 11:19:20|183472.1|183382.1|183472.1|183382.1|183472.1|183382.1|183468.2|183378.2|5
1721387970000|2024-07-19 11:19:30|183471.6|183381.6|183483.1|183393.1|183486.5|183396.5|183471.6|183381.6|6
1721387980000|2024-07-19 11:19:40|183484.4|183394.4|183484.5|183394.5|183484.5|183394.5|183481.7|183391.7|4
1721387990000|2024-07-19 11:19:50|183486.6|183396.6|183483|183393|183489.1|183399.1|183483|183393|5
1721388000000|2024-07-19 11:20:00|183485.5|183395.5|183484.1|183394.1|183488.5|183398.5|183484|183394|9
1721388010000|2024-07-19 11:20:10|183486.1|183396.1|183482.1|183392.1|183486.9|183396.9|183478.2|183388.2|8
1721388020000|2024-07-19 11:20:20|183481.9|183391.9|183473.4|183383.4|183481.9|183391.9|183473.4|183383.4|9
1721388030000|2024-07-19 11:20:30|183474.8|183384.8|183476.5|183386.5|183479|183389|183474.8|183384.8|4
1721388040000|2024-07-19 11:20:40|183476.4|183386.4|183476.4|183386.4|183476.4|183386.4|183474.6|183384.6|3
1721388050000|2024-07-19 11:20:50|183473|183383|183475.6|183385.6|183475.7|183385.7|183473|183383|5
1721388060000|2024-07-19 11:21:00|183478|183388|183475.9|183385.9|183478|183388|183475.9|183385.9|4
1721388070000|2024-07-19 11:21:10|183472.9|183382.9|183475.6|183385.6|183475.6|183385.6|183472.9|183382.9|4
1721388080000|2024-07-19 11:21:20|183474.9|183384.9|183476.3|183386.3|183480.3|183390.3|183474.9|183384.9|3
1721388090000|2024-07-19 11:21:30|183476.2|183386.2|183475.5|183385.5|183476.3|183386.3|183475.3|183385.3|5
1721388100000|2024-07-19 11:21:40|183475.4|183385.4|183474.3|183384.3|183483.1|183393.1|183474.3|183384.3|6
1721388110000|2024-07-19 11:21:50|183474.7|183384.7|183477.7|183387.7|183477.7|183387.7|183474.7|183384.7|5
1721388120000|2024-07-19 11:22:00|183480.3|183390.3|183478.6|183388.6|183480.3|183390.3|183477.7|183387.7|4
1721388130000|2024-07-19 11:22:10|183478.5|183388.5|183474|183384|183478.6|183388.6|183472.1|183382.1|6
1721388140000|2024-07-19 11:22:20|183473.9|183383.9|183468.3|183378.3|183473.9|183383.9|183462.5|183372.5|8
1721388150000|2024-07-19 11:22:30|183467.9|183377.9|183468.3|183378.3|183470.8|183380.8|183467.9|183377.9|4
1721388160000|2024-07-19 11:22:40|183470.5|183380.5|183480.8|183390.8|183483.5|183393.5|183470.5|183380.5|7
1721388170000|2024-07-19 11:22:50|183479.3|183389.3|183476.6|183386.6|183479.3|183389.3|183476.5|183386.5|8
1721388180000|2024-07-19 11:23:00|183474.8|183384.8|183470.8|183380.8|183474.8|183384.8|183470.8|183380.8|4
1721388190000|2024-07-19 11:23:10|183466.4|183376.4|183469.6|183379.6|183472.4|183382.4|183466.4|183376.4|12
1721388200000|2024-07-19 11:23:20|183472.5|183382.5|183477.7|183387.7|183477.7|183387.7|183469.6|183379.6|6
1721388210000|2024-07-19 11:23:30|183477.5|183387.5|183488.4|183398.4|183488.4|183398.4|183476.9|183386.9|6
1721388220000|2024-07-19 11:23:40|183485|183395|183494.2|183404.2|183497|183407|183483.1|183393.1|9
1721388230000|2024-07-19 11:23:50|183495.2|183405.2|183497.4|183407.4|183499.2|183409.2|183495.2|183405.2|9
1721388240000|2024-07-19 11:24:00|183498.8|183408.8|183499.3|183409.3|183505.7|183415.7|183498.8|183408.8|9
1721388250000|2024-07-19 11:24:10|183501.3|183411.3|183501.3|183411.3|183501.3|183411.3|183501.3|183411.3|1
1721388260000|2024-07-19 11:24:20|183502.1|183412.1|183499.2|183409.2|183502.1|183412.1|183499.2|183409.2|4
1721388270000|2024-07-19 11:24:30|183497.9|183407.9|183496.2|183406.2|183498.2|183408.2|183495.4|183405.4|5
1721388280000|2024-07-19 11:24:40|183494|183404|183496.9|183406.9|183497.3|183407.3|183494|183404|5
1721388290000|2024-07-19 11:24:50|183497.3|183407.3|183510.5|183420.5|183520.5|183430.5|183497.3|183407.3|16
1721388300000|2024-07-19 11:25:00|183511.4|183421.4|183512.2|183422.2|183512.2|183422.2|183511.4|183421.4|2
1721388310000|2024-07-19 11:25:10|183513.3|183423.3|183515.1|183425.1|183515.1|183425.1|183513.3|183423.3|2
1721388320000|2024-07-19 11:25:20|183516.1|183426.1|183516.1|183426.1|183516.1|183426.1|183516.1|183426.1|1
1721388330000|2024-07-19 11:25:30|183516.3|183426.3|183510.9|183420.9|183516.3|183426.3|183510.9|183420.9|10
1721388340000|2024-07-19 11:25:40|183511.7|183421.7|183515|183425|183517.2|183427.2|183511.4|183421.4|8
1721388350000|2024-07-19 11:25:50|183516.7|183426.7|183511.2|183421.2|183516.7|183426.7|183511.2|183421.2|10
1721388360000|2024-07-19 11:26:00|183514.9|183424.9|183522|183432|183522.4|183432.4|183514.9|183424.9|10
1721388370000|2024-07-19 11:26:10|183523.2|183433.2|183524.7|183434.7|183526.6|183436.6|183523.2|183433.2|5
1721388380000|2024-07-19 11:26:20|183524.5|183434.5|183526.1|183436.1|183526.3|183436.3|183524.5|183434.5|6
1721388400000|2024-07-19 11:26:40|183526.9|183436.9|183533.4|183443.4|183533.4|183443.4|183526.9|183436.9|4
1721388420000|2024-07-19 11:27:00|183532.7|183442.7|183532.7|183442.7|183532.7|183442.7|183532.7|183442.7|1
1721388430000|2024-07-19 11:27:10|183533|183443|183518.6|183428.6|183533|183443|183517|183427|13
1721388440000|2024-07-19 11:27:20|183518.8|183428.8|183516.7|183426.7|183518.8|183428.8|183516.6|183426.6|5
1721388450000|2024-07-19 11:27:30|183517.8|183427.8|183517.4|183427.4|183519.2|183429.2|183517.4|183427.4|7
1721388460000|2024-07-19 11:27:40|183517|183427|183510.4|183420.4|183517|183427|183497.9|183407.9|12
1721388470000|2024-07-19 11:27:50|183510.3|183420.3|183513.4|183423.4|183513.4|183423.4|183509.8|183419.8|7
1721388480000|2024-07-19 11:28:00|183515.4|183425.4|183512.9|183422.9|183515.4|183425.4|183512.9|183422.9|7
1721388490000|2024-07-19 11:28:10|183510.5|183420.5|183513|183423|183513|183423|183510.5|183420.5|5
1721388500000|2024-07-19 11:28:20|183513.4|183423.4|183537.1|183447.1|183553.2|183463.2|183513.4|183423.4|6
1721388510000|2024-07-19 11:28:30|183535.4|183445.4|183524.7|183434.7|183535.4|183445.4|183524.7|183434.7|14
1721388520000|2024-07-19 11:28:40|183522.6|183432.6|183527.9|183437.9|183528|183438|183522.6|183432.6|7
1721388530000|2024-07-19 11:28:50|183527.8|183437.8|183504.8|183414.8|183530.1|183440.1|183502.2|183412.2|9
1721388540000|2024-07-19 11:29:00|183506.5|183416.5|183499.8|183409.8|183506.5|183416.5|183496.4|183406.4|9
1721388550000|2024-07-19 11:29:10|183498.5|183408.5|183491.8|183401.8|183498.5|183408.5|183491.8|183401.8|4
1721388560000|2024-07-19 11:29:20|183491.1|183401.1|183481.6|183391.6|183493|183403|183481.6|183391.6|8
1721388570000|2024-07-19 11:29:30|183483|183393|183481.6|183391.6|183483|183393|183481.5|183391.5|5
1721388580000|2024-07-19 11:29:40|183480.8|183390.8|183477|183387|183480.8|183390.8|183477|183387|3
1721388590000|2024-07-19 11:29:50|183478.3|183388.3|183479.4|183389.4|183479.4|183389.4|183478.3|183388.3|3
1721388600000|2024-07-19 11:30:00|183478.7|183388.7|183469.6|183379.6|183478.7|183388.7|183466.7|183376.7|17
1721388610000|2024-07-19 11:30:10|183466.6|183376.6|183468.3|183378.3|183468.3|183378.3|183466.6|183376.6|5
1721388620000|2024-07-19 11:30:20|183467.4|183377.4|183410.9|183320.9|183471|183381|183410.9|183320.9|10
1721388630000|2024-07-19 11:30:30|183422.2|183332.2|183447.8|183357.8|183449.8|183359.8|183408.2|183318.2|22
1721388640000|2024-07-19 11:30:40|183446.2|183356.2|183444.9|183354.9|183448.7|183358.7|183444.8|183354.8|13
1721388650000|2024-07-19 11:30:50|183446.2|183356.2|183421.9|183331.9|183451.4|183361.4|183419.7|183329.7|11
1721388660000|2024-07-19 11:31:00|183422.8|183332.8|183454.4|183364.4|183463.8|183373.8|183422.8|183332.8|11
1721388670000|2024-07-19 11:31:10|183447.3|183357.3|183445.6|183355.6|183449.8|183359.8|183445.6|183355.6|6
1721388680000|2024-07-19 11:31:20|183445.4|183355.4|183449|183359|183450.9|183360.9|183445.4|183355.4|5
1721388690000|2024-07-19 11:31:30|183448.8|183358.8|183449.5|183359.5|183449.5|183359.5|183448.7|183358.7|3
1721388700000|2024-07-19 11:31:40|183450.7|183360.7|183449.1|183359.1|183452.6|183362.6|183444.8|183354.8|12
1721388710000|2024-07-19 11:31:50|183451.8|183361.8|183480.4|183390.4|183482.7|183392.7|183451.8|183361.8|10
1721388720000|2024-07-19 11:32:00|183480.5|183390.5|183480.6|183390.6|183483.2|183393.2|183480.5|183390.5|4
1721388730000|2024-07-19 11:32:10|183479.7|183389.7|183473.5|183383.5|183480.6|183390.6|183473.5|183383.5|4
1721388740000|2024-07-19 11:32:20|183480.9|183390.9|183483.3|183393.3|183483.3|183393.3|183480.9|183390.9|5
1721388750000|2024-07-19 11:32:30|183485|183395|183489|183399|183489.1|183399.1|183484.6|183394.6|11
1721388760000|2024-07-19 11:32:40|183488.7|183398.7|183488.5|183398.5|183491.7|183401.7|183488.5|183398.5|4
1721388770000|2024-07-19 11:32:50|183491.7|183401.7|183486.1|183396.1|183491.7|183401.7|183486.1|183396.1|12
1721388780000|2024-07-19 11:33:00|183484.9|183394.9|183476.6|183386.6|183484.9|183394.9|183469.6|183379.6|12
1721388790000|2024-07-19 11:33:10|183474.7|183384.7|183477.1|183387.1|183477.1|183387.1|183474.7|183384.7|2
1721388800000|2024-07-19 11:33:20|183476.5|183386.5|183478.5|183388.5|183478.5|183388.5|183476.5|183386.5|3
1721388810000|2024-07-19 11:33:30|183481.2|183391.2|183482.8|183392.8|183482.9|183392.9|183481.2|183391.2|4
1721388820000|2024-07-19 11:33:40|183481.7|183391.7|183478.3|183388.3|183481.7|183391.7|183478.3|183388.3|2
1721388830000|2024-07-19 11:33:50|183478.2|183388.2|183478.2|183388.2|183478.2|183388.2|183478.2|183388.2|1
1721388840000|2024-07-19 11:34:00|183479.6|183389.6|183478.2|183388.2|183482.5|183392.5|183478.2|183388.2|4
1721388850000|2024-07-19 11:34:10|183481.1|183391.1|183478.6|183388.6|183481.1|183391.1|183475.8|183385.8|4
1721388860000|2024-07-19 11:34:20|183478.7|183388.7|183470.9|183380.9|183478.7|183388.7|183466|183376|9
1721388870000|2024-07-19 11:34:30|183469.7|183379.7|183464.4|183374.4|183469.7|183379.7|183460.7|183370.7|9
1721388880000|2024-07-19 11:34:40|183464.3|183374.3|183464.4|183374.4|183464.4|183374.4|183464.3|183374.3|2
1721388890000|2024-07-19 11:34:50|183464.3|183374.3|183464.4|183374.4|183464.4|183374.4|183464.3|183374.3|2
1721388900000|2024-07-19 11:35:00|183467|183377|183464.5|183374.5|183467|183377|183464.4|183374.4|4
1721388910000|2024-07-19 11:35:10|183465.4|183375.4|183465.4|183375.4|183465.4|183375.4|183465.4|183375.4|1
1721388920000|2024-07-19 11:35:20|183468|183378|183468|183378|183468|183378|183468|183378|1
1721388930000|2024-07-19 11:35:30|183468.3|183378.3|183468.3|183378.3|183468.3|183378.3|183468.3|183378.3|1
1721388940000|2024-07-19 11:35:40|183468.9|183378.9|183466.4|183376.4|183468.9|183378.9|183466.4|183376.4|2
1721388950000|2024-07-19 11:35:50|183468.9|183378.9|183444.9|183354.9|183468.9|183378.9|183444.9|183354.9|13
1721388960000|2024-07-19 11:36:00|183445.7|183355.7|183446.3|183356.3|183453.3|183363.3|183383.3|183293.3|15
1721388970000|2024-07-19 11:36:10|183445.6|183355.6|183401.7|183311.7|183445.6|183355.6|183401.7|183311.7|16
1721388980000|2024-07-19 11:36:20|183406|183316|183415.4|183325.4|183417.4|183327.4|183406|183316|17
1721388990000|2024-07-19 11:36:30|183413.8|183323.8|183408.2|183318.2|183419.4|183329.4|183408.2|183318.2|17
1721389000000|2024-07-19 11:36:40|183409.8|183319.8|183411.8|183321.8|183414.4|183324.4|183409.3|183319.3|13
1721389010000|2024-07-19 11:36:50|183409.5|183319.5|183417.1|183327.1|183417.1|183327.1|183407.4|183317.4|8
1721389020000|2024-07-19 11:37:00|183417.2|183327.2|183454.6|183364.6|183457.6|183367.6|183415.8|183325.8|20
1721389030000|2024-07-19 11:37:10|183457.7|183367.7|183473.5|183383.5|183476.5|183386.5|183457.7|183367.7|14
1721389040000|2024-07-19 11:37:20|183471.8|183381.8|183479|183389|183480.3|183390.3|183471.8|183381.8|11
1721389050000|2024-07-19 11:37:30|183480.5|183390.5|183485|183395|183486.7|183396.7|183475.2|183385.2|17
1721389060000|2024-07-19 11:37:40|183485.1|183395.1|183485.4|183395.4|183485.6|183395.6|183481.2|183391.2|8
1721389070000|2024-07-19 11:37:50|183485.5|183395.5|183543|183453|183543|183453|183485.5|183395.5|21
1721389080000|2024-07-19 11:38:00|183542.4|183452.4|183535.8|183445.8|183544.8|183454.8|183530.8|183440.8|15
1721389090000|2024-07-19 11:38:10|183533|183443|183537.8|183447.8|183540.2|183450.2|183530.9|183440.9|14
1721389100000|2024-07-19 11:38:20|183532.7|183442.7|183529.5|183439.5|183532.7|183442.7|183525.9|183435.9|12
1721389110000|2024-07-19 11:38:30|183526.1|183436.1|183540.3|183450.3|183543.9|183453.9|183519.7|183429.7|15
1721389120000|2024-07-19 11:38:40|183540.6|183450.6|183539.4|183449.4|183541|183451|183536.4|183446.4|11
1721389130000|2024-07-19 11:38:50|183543.2|183453.2|183540.5|183450.5|183543.2|183453.2|183537.9|183447.9|11
1721389140000|2024-07-19 11:39:00|183540.6|183450.6|183530.3|183440.3|183542.4|183452.4|183525.1|183435.1|12
1721389150000|2024-07-19 11:39:10|183532.3|183442.3|183530.1|183440.1|183532.3|183442.3|183525.7|183435.7|10
1721389160000|2024-07-19 11:39:20|183533.7|183443.7|183536|183446|183538.6|183448.6|183533|183443|9
1721389170000|2024-07-19 11:39:30|183536.5|183446.5|183534.7|183444.7|183537.2|183447.2|183534.7|183444.7|7
1721389180000|2024-07-19 11:39:40|183537.1|183447.1|183535.5|183445.5|183537.1|183447.1|183531.9|183441.9|6
1721389190000|2024-07-19 11:39:50|183537.9|183447.9|183536.1|183446.1|183537.9|183447.9|183531.5|183441.5|8
1721389200000|2024-07-19 11:40:00|183536|183446|183533|183443|183537.9|183447.9|183529.6|183439.6|12
1721389210000|2024-07-19 11:40:10|183535|183445|183532.5|183442.5|183535.2|183445.2|183532.5|183442.5|4
1721389220000|2024-07-19 11:40:20|183530.2|183440.2|183530.9|183440.9|183530.9|183440.9|183530.2|183440.2|2
1721389230000|2024-07-19 11:40:30|183533|183443|183523|183433|183533.4|183443.4|183519.1|183429.1|10
1721389240000|2024-07-19 11:40:40|183522.9|183432.9|183531.1|183441.1|183534.8|183444.8|183522.9|183432.9|15
1721389250000|2024-07-19 11:40:50|183529.5|183439.5|183529.5|183439.5|183531.1|183441.1|183529.5|183439.5|5
1721389260000|2024-07-19 11:41:00|183529.4|183439.4|183524.5|183434.5|183529.4|183439.4|183520.1|183430.1|5
1721389270000|2024-07-19 11:41:10|183525.3|183435.3|183525.2|183435.2|183525.3|183435.3|183525.2|183435.2|2
1721389280000|2024-07-19 11:41:20|183524.3|183434.3|183524.4|183434.4|183525.8|183435.8|183524.3|183434.3|4
1721389290000|2024-07-19 11:41:30|183525.3|183435.3|183524.2|183434.2|183527.2|183437.2|183519.2|183429.2|11
1721389300000|2024-07-19 11:41:40|183525.1|183435.1|183526.3|183436.3|183526.7|183436.7|183524.2|183434.2|5
1721389310000|2024-07-19 11:41:50|183533.4|183443.4|183536.1|183446.1|183537.6|183447.6|183533.4|183443.4|5
1721389320000|2024-07-19 11:42:00|183534.9|183444.9|183537.8|183447.8|183538.4|183448.4|183534.9|183444.9|9
1721389330000|2024-07-19 11:42:10|183536|183446|183533.4|183443.4|183536|183446|183532.5|183442.5|8
1721389340000|2024-07-19 11:42:20|183533.8|183443.8|183535.2|183445.2|183537.5|183447.5|183533.2|183443.2|10
1721389350000|2024-07-19 11:42:30|183533.7|183443.7|183528.3|183438.3|183533.7|183443.7|183526.1|183436.1|7
1721389360000|2024-07-19 11:42:40|183528.4|183438.4|183532|183442|183537.2|183447.2|183528.4|183438.4|12
1721389370000|2024-07-19 11:42:50|183533.1|183443.1|183533.1|183443.1|183535.3|183445.3|183533.1|183443.1|7
1721389380000|2024-07-19 11:43:00|183532.8|183442.8|183528.7|183438.7|183532.8|183442.8|183527.8|183437.8|3
1721389390000|2024-07-19 11:43:10|183528.8|183438.8|183531.1|183441.1|183531.1|183441.1|183528.8|183438.8|2
1721389400000|2024-07-19 11:43:20|183530.9|183440.9|183530.7|183440.7|183530.9|183440.9|183530.7|183440.7|2
1721389410000|2024-07-19 11:43:30|183524.1|183434.1|183527.3|183437.3|183528.4|183438.4|183524.1|183434.1|4
1721389420000|2024-07-19 11:43:40|183527.4|183437.4|183512.1|183422.1|183527.4|183437.4|183497.4|183407.4|10
1721389430000|2024-07-19 11:43:50|183509.3|183419.3|183509.6|183419.6|183511.7|183421.7|183508.6|183418.6|7
1721389440000|2024-07-19 11:44:00|183506.4|183416.4|183508.2|183418.2|183508.5|183418.5|183505.9|183415.9|8
1721389450000|2024-07-19 11:44:10|183507.8|183417.8|183503|183413|183507.8|183417.8|183500.8|183410.8|6
1721389460000|2024-07-19 11:44:20|183500.9|183410.9|183502.8|183412.8|183502.8|183412.8|183500.9|183410.9|2
1721389470000|2024-07-19 11:44:30|183504.5|183414.5|183502.8|183412.8|183504.5|183414.5|183500.4|183410.4|4
1721389480000|2024-07-19 11:44:40|183499.3|183409.3|183475.5|183385.5|183500|183410|183475.3|183385.3|15
1721389490000|2024-07-19 11:44:50|183474.7|183384.7|183473.8|183383.8|183474.7|183384.7|183473.5|183383.5|4
1721389500000|2024-07-19 11:45:00|183469.9|183379.9|183470.9|183380.9|183471.3|183381.3|183469.6|183379.6|9
1721389510000|2024-07-19 11:45:10|183471.6|183381.6|183400.7|183310.7|183471.6|183381.6|183392.6|183302.6|18
1721389520000|2024-07-19 11:45:20|183402.4|183312.4|183474|183384|183475.5|183385.5|183402.4|183312.4|14
1721389530000|2024-07-19 11:45:30|183474.8|183384.8|183473.4|183383.4|183475.6|183385.6|183473.2|183383.2|8
1721389540000|2024-07-19 11:45:40|183482.6|183392.6|183491.7|183401.7|183491.7|183401.7|183482.6|183392.6|10
1721389550000|2024-07-19 11:45:50|183490|183400|183474|183384|183490|183400|183472.3|183382.3|8
1721389560000|2024-07-19 11:46:00|183472.9|183382.9|183473.9|183383.9|183475.7|183385.7|183468.1|183378.1|12
1721389570000|2024-07-19 11:46:10|183471.6|183381.6|183497|183407|183498.9|183408.9|183471.6|183381.6|17
1721389580000|2024-07-19 11:46:20|183496.6|183406.6|183496.4|183406.4|183501|183411|183496.4|183406.4|9
1721389590000|2024-07-19 11:46:30|183499.1|183409.1|183499|183409|183500.8|183410.8|183497|183407|8
1721389600000|2024-07-19 11:46:40|183497.1|183407.1|183492.3|183402.3|183508.7|183418.7|183492.3|183402.3|18
1721389610000|2024-07-19 11:46:50|183493.9|183403.9|183498.2|183408.2|183500.5|183410.5|183490.4|183400.4|12
1721389620000|2024-07-19 11:47:00|183496.7|183406.7|183492.6|183402.6|183496.7|183406.7|183492.5|183402.5|6
1721389630000|2024-07-19 11:47:10|183490.8|183400.8|183493.9|183403.9|183493.9|183403.9|183490.8|183400.8|6
1721389650000|2024-07-19 11:47:30|183493.6|183403.6|183495.1|183405.1|183495.1|183405.1|183490.4|183400.4|13
1721389660000|2024-07-19 11:47:40|183494.3|183404.3|183494.8|183404.8|183503.1|183413.1|183493.5|183403.5|11
1721389670000|2024-07-19 11:47:50|183494.2|183404.2|183494.3|183404.3|183494.3|183404.3|183494.2|183404.2|2
1721389680000|2024-07-19 11:48:00|183492.2|183402.2|183493.9|183403.9|183494.1|183404.1|183492.2|183402.2|7
1721389690000|2024-07-19 11:48:10|183494.4|183404.4|183494.4|183404.4|183497.2|183407.2|183494.4|183404.4|3
1721389700000|2024-07-19 11:48:20|183490.2|183400.2|183494.4|183404.4|183494.4|183404.4|183490.2|183400.2|5
1721389710000|2024-07-19 11:48:30|183496.6|183406.6|183498.5|183408.5|183498.5|183408.5|183496.2|183406.2|9
1721389720000|2024-07-19 11:48:40|183496.3|183406.3|183495.4|183405.4|183498.5|183408.5|183495.4|183405.4|6
1721389730000|2024-07-19 11:48:50|183493|183403|183482.5|183392.5|183495.4|183405.4|183480.6|183390.6|6
1721389740000|2024-07-19 11:49:00|183483.1|183393.1|183486.3|183396.3|183486.3|183396.3|183483.1|183393.1|5
1721389750000|2024-07-19 11:49:10|183485.6|183395.6|183486.1|183396.1|183486.1|183396.1|183483.5|183393.5|6
1721389760000|2024-07-19 11:49:20|183485.6|183395.6|183493.9|183403.9|183493.9|183403.9|183480.3|183390.3|16
1721389770000|2024-07-19 11:49:30|183491.9|183401.9|183495.3|183405.3|183495.3|183405.3|183491.9|183401.9|12
1721389780000|2024-07-19 11:49:40|183498.3|183408.3|183500.8|183410.8|183501.6|183411.6|183497.3|183407.3|7
1721389790000|2024-07-19 11:49:50|183500.9|183410.9|183494.3|183404.3|183500.9|183410.9|183493.7|183403.7|9
1721389800000|2024-07-19 11:50:00|183492.6|183402.6|183476.1|183386.1|183492.6|183402.6|183474.3|183384.3|12
1721389810000|2024-07-19 11:50:10|183476.7|183386.7|183471.8|183381.8|183476.7|183386.7|183471.8|183381.8|3
1721389820000|2024-07-19 11:50:20|183470.8|183380.8|183472.5|183382.5|183472.5|183382.5|183470.8|183380.8|4
1721389830000|2024-07-19 11:50:30|183472.3|183382.3|183472|183382|183473.6|183383.6|183471.6|183381.6|7
1721389840000|2024-07-19 11:50:40|183473.9|183383.9|183468.5|183378.5|183474|183384|183468.5|183378.5|6
1721389850000|2024-07-19 11:50:50|183467.2|183377.2|183465.9|183375.9|183468.2|183378.2|183465.9|183375.9|5
1721389860000|2024-07-19 11:51:00|183464.2|183374.2|183405.1|183315.1|183464.2|183374.2|183401|183311|10
1721389870000|2024-07-19 11:51:10|183405|183315|183395.7|183305.7|183406.7|183316.7|183384|183294|20
1721389880000|2024-07-19 11:51:20|183391.5|183301.5|183397.4|183307.4|183397.4|183307.4|183391.5|183301.5|11
1721389890000|2024-07-19 11:51:30|183399.2|183309.2|183397.6|183307.6|183399.5|183309.5|183397.6|183307.6|6
1721389900000|2024-07-19 11:51:40|183398.5|183308.5|183400.4|183310.4|183408.4|183318.4|183398.4|183308.4|14
1721389910000|2024-07-19 11:51:50|183401.1|183311.1|183403.4|183313.4|183403.4|183313.4|183400.4|183310.4|8
1721389920000|2024-07-19 11:52:00|183404.8|183314.8|183409.5|183319.5|183409.5|183319.5|183404.8|183314.8|7
1721389930000|2024-07-19 11:52:10|183409.9|183319.9|183409.7|183319.7|183409.9|183319.9|183409.4|183319.4|3
1721389940000|2024-07-19 11:52:20|183407.1|183317.1|183409.9|183319.9|183409.9|183319.9|183407.1|183317.1|9
1721389950000|2024-07-19 11:52:30|183406.9|183316.9|183409.5|183319.5|183409.5|183319.5|183406.5|183316.5|4
1721389960000|2024-07-19 11:52:40|183410.3|183320.3|183418.1|183328.1|183420.3|183330.3|183405.4|183315.4|16
1721389970000|2024-07-19 11:52:50|183418.9|183328.9|183415.6|183325.6|183418.9|183328.9|183414.3|183324.3|5
1721389980000|2024-07-19 11:53:00|183414.3|183324.3|183413.8|183323.8|183416.1|183326.1|183411.4|183321.4|13
1721389990000|2024-07-19 11:53:10|183411.4|183321.4|183417.3|183327.3|183419.4|183329.4|183411.3|183321.3|7
1721390000000|2024-07-19 11:53:20|183417.7|183327.7|183430.2|183340.2|183443.1|183353.1|183413.5|183323.5|23
1721390010000|2024-07-19 11:53:30|183433|183343|183430.8|183340.8|183435.7|183345.7|183430.8|183340.8|6
1721390030000|2024-07-19 11:53:50|183433.9|183343.9|183431.7|183341.7|183433.9|183343.9|183431.7|183341.7|2
1721390040000|2024-07-19 11:54:00|183430.9|183340.9|183436.6|183346.6|183439.3|183349.3|183430.9|183340.9|15
1721390050000|2024-07-19 11:54:10|183438.7|183348.7|183429.4|183339.4|183438.7|183348.7|183429.4|183339.4|7
1721390060000|2024-07-19 11:54:20|183431.9|183341.9|183421.3|183331.3|183432.6|183342.6|183419.5|183329.5|22
1721390070000|2024-07-19 11:54:30|183419.4|183329.4|183416.5|183326.5|183421.3|183331.3|183414.7|183324.7|21
1721390080000|2024-07-19 11:54:40|183415.1|183325.1|183413.9|183323.9|183421.1|183331.1|183413.9|183323.9|11
1721390090000|2024-07-19 11:54:50|183412.5|183322.5|183432.7|183342.7|183434.6|183344.6|183412.5|183322.5|10
1721390100000|2024-07-19 11:55:00|183434.4|183344.4|183437.9|183347.9|183438.1|183348.1|183434.4|183344.4|11
1721390110000|2024-07-19 11:55:10|183436.6|183346.6|183437.2|183347.2|183439.3|183349.3|183436.6|183346.6|8
1721390120000|2024-07-19 11:55:20|183437|183347|183421.9|183331.9|183437.3|183347.3|183421.9|183331.9|13
1721390130000|2024-07-19 11:55:30|183426.6|183336.6|183433.8|183343.8|183435.8|183345.8|183426.6|183336.6|15
1721390140000|2024-07-19 11:55:40|183436|183346|183436.5|183346.5|183437.7|183347.7|183434.6|183344.6|15
1721390150000|2024-07-19 11:55:50|183437.2|183347.2|183437.5|183347.5|183437.5|183347.5|183437.2|183347.2|2
1721390160000|2024-07-19 11:56:00|183438.2|183348.2|183435.1|183345.1|183440.6|183350.6|183435.1|183345.1|17
1721390170000|2024-07-19 11:56:10|183428.3|183338.3|183410.6|183320.6|183433.2|183343.2|183410.1|183320.1|14
1721390180000|2024-07-19 11:56:20|183413.1|183323.1|183410.6|183320.6|183414|183324|183409.2|183319.2|22
1721390190000|2024-07-19 11:56:30|183413.9|183323.9|183421|183331|183424.3|183334.3|183410.6|183320.6|14
1721390200000|2024-07-19 11:56:40|183419.2|183329.2|183417.8|183327.8|183419.2|183329.2|183417.8|183327.8|2
1721390210000|2024-07-19 11:56:50|183418|183328|183374.7|183284.7|183426|183336|183373.9|183283.9|18
1721390220000|2024-07-19 11:57:00|183374.8|183284.8|183338.9|183248.9|183374.8|183284.8|183332.5|183242.5|19
1721390230000|2024-07-19 11:57:10|183340|183250|183346.3|183256.3|183346.3|183256.3|183336.7|183246.7|9
1721390240000|2024-07-19 11:57:20|183345.2|183255.2|183338.8|183248.8|183347.8|183257.8|183338.6|183248.6|6
1721390250000|2024-07-19 11:57:30|183338.9|183248.9|183385.7|183295.7|183395.2|183305.2|183335.5|183245.5|12
1721390260000|2024-07-19 11:57:40|183387.3|183297.3|183379.4|183289.4|183387.3|183297.3|183379.3|183289.3|5
1721390270000|2024-07-19 11:57:50|183372|183282|183373.8|183283.8|183374.5|183284.5|183372|183282|4
1721390280000|2024-07-19 11:58:00|183373.5|183283.5|183377.5|183287.5|183381.1|183291.1|183373.5|183283.5|7
1721390290000|2024-07-19 11:58:10|183375.5|183285.5|183377.4|183287.4|183377.4|183287.4|183372.4|183282.4|14
1721390300000|2024-07-19 11:58:20|183375.5|183285.5|183378|183288|183378|183288|183374.5|183284.5|7
1721390310000|2024-07-19 11:58:30|183378.1|183288.1|183377.5|183287.5|183379|183289|183376.6|183286.6|8
1721390320000|2024-07-19 11:58:40|183378.4|183288.4|183380.7|183290.7|183382|183292|183369.1|183279.1|12
1721390330000|2024-07-19 11:58:50|183380.8|183290.8|183386.5|183296.5|183387.4|183297.4|183379.9|183289.9|10
1721390340000|2024-07-19 11:59:00|183387.3|183297.3|183387.4|183297.4|183387.6|183297.6|183383.7|183293.7|7
1721390350000|2024-07-19 11:59:10|183387.3|183297.3|183389.3|183299.3|183390.5|183300.5|183385|183295|10
1721390360000|2024-07-19 11:59:20|183389.2|183299.2|183387.9|183297.9|183390.3|183300.3|183387.9|183297.9|6
1721390370000|2024-07-19 11:59:30|183390.3|183300.3|183368.3|183278.3|183390.3|183300.3|183368.3|183278.3|13
1721390380000|2024-07-19 11:59:40|183359.3|183269.3|183338.7|183248.7|183359.3|183269.3|183338.7|183248.7|11
1721390390000|2024-07-19 11:59:50|183338.8|183248.8|183340.1|183250.1|183343.7|183253.7|183337|183247|16
1721390400000|2024-07-19 12:00:00|183338.4|183248.4|183343.4|183253.4|183351.6|183261.6|183338.4|183248.4|26
1721390410000|2024-07-19 12:00:10|183342.7|183252.7|183343.3|183253.3|183347.5|183257.5|183342.7|183252.7|17
1721390420000|2024-07-19 12:00:20|183343.4|183253.4|183339.1|183249.1|183345|183255|183336.9|183246.9|17
1721390430000|2024-07-19 12:00:30|183340.2|183250.2|183342.8|183252.8|183346.6|183256.6|183339.5|183249.5|21
1721390440000|2024-07-19 12:00:40|183343|183253|183382.9|183292.9|183382.9|183292.9|183330.6|183240.6|18
1721390450000|2024-07-19 12:00:50|183392.2|183302.2|183378.8|183288.8|183392.6|183302.6|183378|183288|18
1721390460000|2024-07-19 12:01:00|183380.1|183290.1|183378.9|183288.9|183380.6|183290.6|183375.8|183285.8|10
1721390470000|2024-07-19 12:01:10|183376.2|183286.2|183378.8|183288.8|183378.9|183288.9|183376|183286|7
1721390480000|2024-07-19 12:01:20|183374.5|183284.5|183386.1|183296.1|183387.7|183297.7|183374.5|183284.5|5
1721390490000|2024-07-19 12:01:30|183381.5|183291.5|183377.9|183287.9|183386.2|183296.2|183377.9|183287.9|18
1721390500000|2024-07-19 12:01:40|183381.9|183291.9|183371.4|183281.4|183383.5|183293.5|183370.5|183280.5|9
1721390510000|2024-07-19 12:01:50|183371.2|183281.2|183382.2|183292.2|183383|183293|183371.1|183281.1|11
1721390520000|2024-07-19 12:02:00|183380.4|183290.4|183382.5|183292.5|183385.1|183295.1|183380.4|183290.4|10
1721390530000|2024-07-19 12:02:10|183380.9|183290.9|183380.6|183290.6|183380.9|183290.9|183378.5|183288.5|7
1721390540000|2024-07-19 12:02:20|183382.6|183292.6|183395.4|183305.4|183398|183308|183382.6|183292.6|11
1721390550000|2024-07-19 12:02:30|183393.7|183303.7|183416.3|183326.3|183424|183334|183393.7|183303.7|19
1721390560000|2024-07-19 12:02:40|183418.1|183328.1|183412.4|183322.4|183426.7|183336.7|183408.4|183318.4|22
1721390570000|2024-07-19 12:02:50|183412.9|183322.9|183420.4|183330.4|183424.3|183334.3|183412.9|183322.9|15
1721390580000|2024-07-19 12:03:00|183420.6|183330.6|183419.1|183329.1|183421.6|183331.6|183417.3|183327.3|17
1721390590000|2024-07-19 12:03:10|183418.9|183328.9|183423.2|183333.2|183424.8|183334.8|183417.2|183327.2|11
1721390600000|2024-07-19 12:03:20|183424.3|183334.3|183433.3|183343.3|183433.3|183343.3|183424.3|183334.3|17
1721390610000|2024-07-19 12:03:30|183466.9|183376.9|183464.3|183374.3|183466.9|183376.9|183454.3|183364.3|19
1721390620000|2024-07-19 12:03:40|183464.2|183374.2|183462.6|183372.6|183465.3|183375.3|183461.3|183371.3|20
1721390630000|2024-07-19 12:03:50|183462.7|183372.7|183396.4|183306.4|183463.9|183373.9|183395.7|183305.7|20
1721390640000|2024-07-19 12:04:00|183397.9|183307.9|183411.9|183321.9|183412.7|183322.7|183397|183307|33
1721390650000|2024-07-19 12:04:10|183414.1|183324.1|183431.6|183341.6|183439.1|183349.1|183414.1|183324.1|23
1721390660000|2024-07-19 12:04:20|183430.5|183340.5|183429.2|183339.2|183431.8|183341.8|183428.7|183338.7|18
1721390670000|2024-07-19 12:04:30|183429.3|183339.3|183434.2|183344.2|183434.5|183344.5|183429.3|183339.3|25
1721390680000|2024-07-19 12:04:40|183433|183343|183428.3|183338.3|183434.4|183344.4|183427.1|183337.1|12
1721390690000|2024-07-19 12:04:50|183427.9|183337.9|183427.6|183337.6|183430.8|183340.8|183410.5|183320.5|24
1721390700000|2024-07-19 12:05:00|183426.9|183336.9|183427.8|183337.8|183430.5|183340.5|183421.1|183331.1|26
1721390710000|2024-07-19 12:05:10|183430.8|183340.8|183427.6|183337.6|183430.8|183340.8|183424.2|183334.2|15
1721390720000|2024-07-19 12:05:20|183426.3|183336.3|183417.1|183327.1|183426.7|183336.7|183405|183315|18
1721390730000|2024-07-19 12:05:30|183411.8|183321.8|183398.2|183308.2|183420.6|183330.6|183396.3|183306.3|18
1721390740000|2024-07-19 12:05:40|183399.9|183309.9|183403.1|183313.1|183409.1|183319.1|183398.7|183308.7|22
1721390750000|2024-07-19 12:05:50|183405.9|183315.9|183409.2|183319.2|183413.2|183323.2|183404.9|183314.9|19
1721390760000|2024-07-19 12:06:00|183408|183318|183357.4|183267.4|183409.1|183319.1|183357.4|183267.4|28
1721390770000|2024-07-19 12:06:10|183355.2|183265.2|183350.2|183260.2|183358.5|183268.5|183344.1|183254.1|12
1721390780000|2024-07-19 12:06:20|183352.6|183262.6|183349.3|183259.3|183356.8|183266.8|183349.3|183259.3|9
1721390790000|2024-07-19 12:06:30|183351.7|183261.7|183368|183278|183374|183284|183351.7|183261.7|19
1721390800000|2024-07-19 12:06:40|183366.4|183276.4|183362.7|183272.7|183367.1|183277.1|183353.3|183263.3|13
1721390810000|2024-07-19 12:06:50|183364.1|183274.1|183373.3|183283.3|183376.2|183286.2|183362.6|183272.6|14
1721390820000|2024-07-19 12:07:00|183369.8|183279.8|183358.7|183268.7|183377.5|183287.5|183358.7|183268.7|18
1721390830000|2024-07-19 12:07:10|183356.1|183266.1|183356.9|183266.9|183362.3|183272.3|183351.7|183261.7|15
1721390840000|2024-07-19 12:07:20|183358.3|183268.3|183358.1|183268.1|183358.3|183268.3|183356.4|183266.4|7
1721390850000|2024-07-19 12:07:30|183357.9|183267.9|183377.5|183287.5|183377.5|183287.5|183354.6|183264.6|8
1721390860000|2024-07-19 12:07:40|183375.5|183285.5|183363.5|183273.5|183377.5|183287.5|183358|183268|15
1721390870000|2024-07-19 12:07:50|183354.7|183264.7|183349.3|183259.3|183355.6|183265.6|183349.3|183259.3|13
1721390880000|2024-07-19 12:08:00|183351.9|183261.9|183353|183263|183353|183263|183349.9|183259.9|7
1721390890000|2024-07-19 12:08:10|183353.1|183263.1|183364.8|183274.8|183364.8|183274.8|183351.1|183261.1|13
1721390900000|2024-07-19 12:08:20|183363.6|183273.6|183361.9|183271.9|183363.6|183273.6|183357.7|183267.7|9
1721390910000|2024-07-19 12:08:30|183363.1|183273.1|183363.3|183273.3|183363.3|183273.3|183359.8|183269.8|11
1721390920000|2024-07-19 12:08:40|183363.5|183273.5|183386|183296|183386|183296|183362.2|183272.2|11
1721390930000|2024-07-19 12:08:50|183380.8|183290.8|183383.9|183293.9|183385.5|183295.5|183380.8|183290.8|6
1721390940000|2024-07-19 12:09:00|183382.1|183292.1|183385.9|183295.9|183388.2|183298.2|183379.8|183289.8|13
1721390950000|2024-07-19 12:09:10|183385.8|183295.8|183397.3|183307.3|183399.6|183309.6|183385.8|183295.8|12
1721390960000|2024-07-19 12:09:20|183395.8|183305.8|183363.1|183273.1|183397.3|183307.3|183340.1|183250.1|12
1721390970000|2024-07-19 12:09:30|183361.7|183271.7|183324.7|183234.7|183361.7|183271.7|183321.7|183231.7|18
1721390980000|2024-07-19 12:09:40|183324.5|183234.5|183337.9|183247.9|183337.9|183247.9|183324.5|183234.5|8
1721390990000|2024-07-19 12:09:50|183340.8|183250.8|183349.9|183259.9|183352.5|183262.5|183340.8|183250.8|7
1721391000000|2024-07-19 12:10:00|183352.5|183262.5|183351.5|183261.5|183352.6|183262.6|183341.8|183251.8|11
1721391010000|2024-07-19 12:10:10|183351.7|183261.7|183363.1|183273.1|183368.1|183278.1|183348.8|183258.8|21
1721391020000|2024-07-19 12:10:20|183363.3|183273.3|183359.5|183269.5|183363.3|183273.3|183359.3|183269.3|17
1721391030000|2024-07-19 12:10:30|183359|183269|183385.2|183295.2|183394|183304|183359|183269|17
1721391040000|2024-07-19 12:10:40|183385.4|183295.4|183395.2|183305.2|183397.1|183307.1|183385.4|183295.4|15
1721391050000|2024-07-19 12:10:50|183393.2|183303.2|183408.8|183318.8|183408.8|183318.8|183390|183300|14
1721391060000|2024-07-19 12:11:00|183410.8|183320.8|183410.6|183320.6|183411.7|183321.7|183407|183317|10
1721391070000|2024-07-19 12:11:10|183410|183320|183404|183314|183413.4|183323.4|183396.6|183306.6|14
1721391080000|2024-07-19 12:11:20|183405.4|183315.4|183401.6|183311.6|183409.8|183319.8|183401.6|183311.6|15
1721391090000|2024-07-19 12:11:30|183399.9|183309.9|183386.9|183296.9|183399.9|183309.9|183386.9|183296.9|10
1721391100000|2024-07-19 12:11:40|183389|183299|183395.5|183305.5|183398.9|183308.9|183389|183299|10
1721391110000|2024-07-19 12:11:50|183392|183302|183369.2|183279.2|183396.2|183306.2|183368.3|183278.3|16
1721391120000|2024-07-19 12:12:00|183372.2|183282.2|183372.3|183282.3|183372.3|183282.3|183365.2|183275.2|17
1721391130000|2024-07-19 12:12:10|183369.3|183279.3|183372.2|183282.2|183372.2|183282.2|183366.6|183276.6|10
1721391140000|2024-07-19 12:12:20|183372.4|183282.4|183375.3|183285.3|183375.3|183285.3|183369.4|183279.4|11
1721391150000|2024-07-19 12:12:30|183371.1|183281.1|183383.7|183293.7|183392.2|183302.2|183370.7|183280.7|20
1721391160000|2024-07-19 12:12:40|183378.9|183288.9|183375.7|183285.7|183387.3|183297.3|183375.7|183285.7|11
1721391170000|2024-07-19 12:12:50|183368.9|183278.9|183375.5|183285.5|183377.7|183287.7|183367.1|183277.1|13
1721391180000|2024-07-19 12:13:00|183374.3|183284.3|183364.1|183274.1|183374.3|183284.3|183364.1|183274.1|10
1721391190000|2024-07-19 12:13:10|183361.6|183271.6|183346.4|183256.4|183367.2|183277.2|183345.9|183255.9|13
1721391200000|2024-07-19 12:13:20|183344.9|183254.9|183321.9|183231.9|183344.9|183254.9|183321.9|183231.9|9
1721391210000|2024-07-19 12:13:30|183320.3|183230.3|183325.4|183235.4|183354.7|183264.7|183320.3|183230.3|27
1721391220000|2024-07-19 12:13:40|183324.5|183234.5|183329.4|183239.4|183340|183250|183320.2|183230.2|21
1721391230000|2024-07-19 12:13:50|183330.5|183240.5|183326.4|183236.4|183331.4|183241.4|183325.3|183235.3|11
1721391240000|2024-07-19 12:14:00|183325.8|183235.8|183327.5|183237.5|183327.5|183237.5|183325.8|183235.8|2
1721391250000|2024-07-19 12:14:10|183327.6|183237.6|183326.4|183236.4|183332.6|183242.6|183326.4|183236.4|11
1721391260000|2024-07-19 12:14:20|183325.9|183235.9|183341.4|183251.4|183342|183252|183325.9|183235.9|12
1721391270000|2024-07-19 12:14:30|183340.1|183250.1|183443.1|183353.1|183446.4|183356.4|183335.9|183245.9|25
1721391280000|2024-07-19 12:14:40|183443.4|183353.4|183452.9|183362.9|183456.3|183366.3|183443.4|183353.4|18
1721391290000|2024-07-19 12:14:50|183455|183365|183447.3|183357.3|183455|183365|183445.6|183355.6|18
1721391300000|2024-07-19 12:15:00|183447.8|183357.8|183332|183242|183447.8|183357.8|183325.8|183235.8|34
1721391310000|2024-07-19 12:15:10|183332.1|183242.1|183331.2|183241.2|183336.3|183246.3|183329.1|183239.1|27
1721391320000|2024-07-19 12:15:20|183331.4|183241.4|183336.6|183246.6|183338.1|183248.1|183331.4|183241.4|12
1721391330000|2024-07-19 12:15:30|183337.3|183247.3|183334.1|183244.1|183338.9|183248.9|183332.4|183242.4|23
1721391340000|2024-07-19 12:15:40|183335.5|183245.5|183337.3|183247.3|183338|183248|183332.3|183242.3|16
1721391350000|2024-07-19 12:15:50|183337.8|183247.8|183339.9|183249.9|183340.1|183250.1|183336.9|183246.9|17
1721391360000|2024-07-19 12:16:00|183338.8|183248.8|183341.7|183251.7|183342.8|183252.8|183335.4|183245.4|16
1721391370000|2024-07-19 12:16:10|183341.8|183251.8|183338.4|183248.4|183342.7|183252.7|183337.4|183247.4|15
1721391380000|2024-07-19 12:16:20|183338.6|183248.6|183338.4|183248.4|183338.6|183248.6|183337.4|183247.4|10
1721391390000|2024-07-19 12:16:30|183341.4|183251.4|183340.3|183250.3|183342.4|183252.4|183340.1|183250.1|8
1721391400000|2024-07-19 12:16:40|183340.4|183250.4|183360.4|183270.4|183364|183274|183340.4|183250.4|16
1721391410000|2024-07-19 12:16:50|183358.8|183268.8|183347.3|183257.3|183359.9|183269.9|183344.9|183254.9|14
1721391420000|2024-07-19 12:17:00|183346.5|183256.5|183344.2|183254.2|183346.9|183256.9|183343.7|183253.7|11
1721391430000|2024-07-19 12:17:10|183345.2|183255.2|183346|183256|183348.7|183258.7|183344.2|183254.2|7
1721391440000|2024-07-19 12:17:20|183345.6|183255.6|183343.8|183253.8|183345.6|183255.6|183341.2|183251.2|7
1721391450000|2024-07-19 12:17:30|183345|183255|183353.8|183263.8|183355.5|183265.5|183345|183255|8
1721391460000|2024-07-19 12:17:40|183350.8|183260.8|183344.3|183254.3|183350.8|183260.8|183338.5|183248.5|11
1721391470000|2024-07-19 12:17:50|183344.4|183254.4|183342.1|183252.1|183345.1|183255.1|183340.2|183250.2|18
1721391480000|2024-07-19 12:18:00|183343.3|183253.3|183343|183253|183344.1|183254.1|183340.8|183250.8|17
1721391490000|2024-07-19 12:18:10|183342.3|183252.3|183342.7|183252.7|183343.9|183253.9|183340.9|183250.9|10
1721391500000|2024-07-19 12:18:20|183345.4|183255.4|183330.2|183240.2|183345.4|183255.4|183329.5|183239.5|11
1721391510000|2024-07-19 12:18:30|183329.3|183239.3|183323.7|183233.7|183329.7|183239.7|183323.6|183233.6|11
1721391520000|2024-07-19 12:18:40|183323.9|183233.9|183323.5|183233.5|183323.9|183233.9|183323|183233|6
1721391530000|2024-07-19 12:18:50|183324.3|183234.3|183327.2|183237.2|183327.2|183237.2|183322.1|183232.1|10
1721391540000|2024-07-19 12:19:00|183325.9|183235.9|183326.6|183236.6|183326.6|183236.6|183325.9|183235.9|6
1721391550000|2024-07-19 12:19:10|183326.9|183236.9|183325.1|183235.1|183327|183237|183324.4|183234.4|12
1721391560000|2024-07-19 12:19:20|183325.7|183235.7|183329.4|183239.4|183330.1|183240.1|183325.1|183235.1|20
1721391570000|2024-07-19 12:19:30|183328.4|183238.4|183286.3|183196.3|183332.5|183242.5|183286.1|183196.1|16
1721391580000|2024-07-19 12:19:40|183286.4|183196.4|183279|183189|183287.7|183197.7|183278.7|183188.7|15
1721391590000|2024-07-19 12:19:50|183277.4|183187.4|183277.2|183187.2|183292|183202|183277.2|183187.2|12
1721391600000|2024-07-19 12:20:00|183278.3|183188.3|183315.8|183225.8|183321.3|183231.3|183277.2|183187.2|21
1721391610000|2024-07-19 12:20:10|183315.7|183225.7|183315.5|183225.5|183316.7|183226.7|183313.9|183223.9|7
1721391620000|2024-07-19 12:20:20|183314.6|183224.6|183313.2|183223.2|183314.6|183224.6|183307.4|183217.4|18
1721391630000|2024-07-19 12:20:30|183313.3|183223.3|183311.6|183221.6|183314.2|183224.2|183306.9|183216.9|16
1721391640000|2024-07-19 12:20:40|183311.5|183221.5|183331.4|183241.4|183399.4|183309.4|183311.5|183221.5|23
1721391650000|2024-07-19 12:20:50|183333.3|183243.3|183332.6|183242.6|183336.1|183246.1|183331|183241|12
1721391660000|2024-07-19 12:21:00|183334.9|183244.9|183343.5|183253.5|183357.3|183267.3|183334.9|183244.9|16
1721391670000|2024-07-19 12:21:10|183343.2|183253.2|183314.5|183224.5|183347.9|183257.9|183313.3|183223.3|20
1721391680000|2024-07-19 12:21:20|183314.2|183224.2|183305.9|183215.9|183314.2|183224.2|183305.9|183215.9|11
1721391690000|2024-07-19 12:21:30|183307.7|183217.7|183305.9|183215.9|183307.7|183217.7|183305.9|183215.9|2
1721391700000|2024-07-19 12:21:40|183305.8|183215.8|183305.8|183215.8|183305.9|183215.9|183305.8|183215.8|3
1721391710000|2024-07-19 12:21:50|183306.2|183216.2|183305.5|183215.5|183314.1|183224.1|183304.1|183214.1|17
1721391720000|2024-07-19 12:22:00|183303.2|183213.2|183306|183216|183307.4|183217.4|183301.5|183211.5|16
1721391730000|2024-07-19 12:22:10|183304.9|183214.9|183301.4|183211.4|183308.6|183218.6|183299.4|183209.4|18
1721391740000|2024-07-19 12:22:20|183299.4|183209.4|183302.7|183212.7|183302.7|183212.7|183299.4|183209.4|8
1721391750000|2024-07-19 12:22:30|183304.1|183214.1|183301|183211|183304.1|183214.1|183299|183209|6
1721391760000|2024-07-19 12:22:40|183300.5|183210.5|183309|183219|183310.4|183220.4|183295.9|183205.9|16
1721391770000|2024-07-19 12:22:50|183307.3|183217.3|183308.6|183218.6|183310.5|183220.5|183303.5|183213.5|15
1721391780000|2024-07-19 12:23:00|183309.4|183219.4|183312.5|183222.5|183314.3|183224.3|183307.7|183217.7|17
1721391790000|2024-07-19 12:23:10|183314|183224|183313.9|183223.9|183314|183224|183310.1|183220.1|8
1721391800000|2024-07-19 12:23:20|183311.7|183221.7|183316.4|183226.4|183316.5|183226.5|183311.6|183221.6|10
1721391810000|2024-07-19 12:23:30|183316.3|183226.3|183309|183219|183316.6|183226.6|183305|183215|16
1721391820000|2024-07-19 12:23:40|183308.2|183218.2|183313.7|183223.7|183313.8|183223.8|183307.9|183217.9|13
1721391830000|2024-07-19 12:23:50|183314.3|183224.3|183316.9|183226.9|183317.7|183227.7|183314.3|183224.3|16
1721391840000|2024-07-19 12:24:00|183316.7|183226.7|183317.7|183227.7|183317.7|183227.7|183316.5|183226.5|8
1721391850000|2024-07-19 12:24:10|183315.9|183225.9|183316.3|183226.3|183317.9|183227.9|183314.7|183224.7|15
1721391860000|2024-07-19 12:24:20|183315.9|183225.9|183318.4|183228.4|183318.4|183228.4|183314.1|183224.1|16
1721391870000|2024-07-19 12:24:30|183318.3|183228.3|183308.5|183218.5|183318.3|183228.3|183306.9|183216.9|13
1721391880000|2024-07-19 12:24:40|183307.4|183217.4|183305.8|183215.8|183307.6|183217.6|183305|183215|7
1721391890000|2024-07-19 12:24:50|183303.5|183213.5|183307.5|183217.5|183312|183222|183303.5|183213.5|12
1721391900000|2024-07-19 12:25:00|183307|183217|183307.4|183217.4|183310.9|183220.9|183306.8|183216.8|9
1721391910000|2024-07-19 12:25:10|183306.3|183216.3|183321.4|183231.4|183323.6|183233.6|183298.6|183208.6|17
1721391920000|2024-07-19 12:25:20|183321.2|183231.2|183322.7|183232.7|183322.9|183232.9|183321.2|183231.2|8
1721391930000|2024-07-19 12:25:30|183322.4|183232.4|183321.4|183231.4|183322.4|183232.4|183320.5|183230.5|14
1721391940000|2024-07-19 12:25:40|183321.8|183231.8|183363.4|183273.4|183395.6|183305.6|183321.8|183231.8|26
1721391950000|2024-07-19 12:25:50|183364|183274|183336.5|183246.5|183366.7|183276.7|183334.9|183244.9|20
1721391960000|2024-07-19 12:26:00|183332.9|183242.9|183339.3|183249.3|183341.4|183251.4|183332.9|183242.9|19
1721391970000|2024-07-19 12:26:10|183342.3|183252.3|183339.3|183249.3|183342.5|183252.5|183339.3|183249.3|4
1721391980000|2024-07-19 12:26:20|183337.1|183247.1|183344|183254|183344.9|183254.9|183334.2|183244.2|9
1721391990000|2024-07-19 12:26:30|183343.9|183253.9|183317.3|183227.3|183343.9|183253.9|183315.5|183225.5|19
1721392000000|2024-07-19 12:26:40|183319.5|183229.5|183380|183290|183380|183290|183317.9|183227.9|19
1721392010000|2024-07-19 12:26:50|183377.2|183287.2|183380|183290|183381.1|183291.1|183369.8|183279.8|16
1721392020000|2024-07-19 12:27:00|183381.5|183291.5|183382.6|183292.6|183389.7|183299.7|183380.9|183290.9|11
1721392030000|2024-07-19 12:27:10|183382.5|183292.5|183378.9|183288.9|183382.6|183292.6|183378.9|183288.9|3
1721392040000|2024-07-19 12:27:20|183380.5|183290.5|183384.6|183294.6|183385.7|183295.7|183380.5|183290.5|6
1721392050000|2024-07-19 12:27:30|183376|183286|183358.1|183268.1|183376|183286|183349.5|183259.5|15
1721392060000|2024-07-19 12:27:40|183358.9|183268.9|183357.8|183267.8|183359.1|183269.1|183355.8|183265.8|7
1721392070000|2024-07-19 12:27:50|183357.7|183267.7|183352.5|183262.5|183357.8|183267.8|183350.2|183260.2|6
1721392080000|2024-07-19 12:28:00|183357.4|183267.4|183352.9|183262.9|183357.4|183267.4|183352.8|183262.8|7
1721392090000|2024-07-19 12:28:10|183355.6|183265.6|183352.1|183262.1|183355.6|183265.6|183351.3|183261.3|5
1721392100000|2024-07-19 12:28:20|183353.9|183263.9|183348.5|183258.5|183356.5|183266.5|183345.8|183255.8|16
1721392110000|2024-07-19 12:28:30|183349.6|183259.6|183352.6|183262.6|183352.6|183262.6|183345.6|183255.6|10
1721392120000|2024-07-19 12:28:40|183349.7|183259.7|183355.1|183265.1|183355.2|183265.2|183344.8|183254.8|21
1721392130000|2024-07-19 12:28:50|183355.3|183265.3|183356.4|183266.4|183356.5|183266.5|183350.2|183260.2|14
1721392140000|2024-07-19 12:29:00|183356.5|183266.5|183357.3|183267.3|183357.5|183267.5|183352.7|183262.7|15
1721392150000|2024-07-19 12:29:10|183357.2|183267.2|183356.9|183266.9|183358|183268|183351.6|183261.6|18
1721392160000|2024-07-19 12:29:20|183357|183267|183350|183260|183357.4|183267.4|183349.7|183259.7|8
1721392170000|2024-07-19 12:29:30|183350.4|183260.4|183356.6|183266.6|183357|183267|183350.4|183260.4|10
1721392180000|2024-07-19 12:29:40|183357.7|183267.7|183355.3|183265.3|183358.5|183268.5|183353.1|183263.1|11
1721392190000|2024-07-19 12:29:50|183355.4|183265.4|183358.6|183268.6|183359|183269|183355.4|183265.4|12
1721392200000|2024-07-19 12:30:00|183356.1|183266.1|183352.3|183262.3|183361.3|183271.3|183350.3|183260.3|23
1721392210000|2024-07-19 12:30:10|183352.4|183262.4|183351.7|183261.7|183355.6|183265.6|183348.1|183258.1|14
1721392220000|2024-07-19 12:30:20|183352.3|183262.3|183356.2|183266.2|183356.2|183266.2|183352.3|183262.3|15
1721392230000|2024-07-19 12:30:30|183356.9|183266.9|183357.2|183267.2|183360.8|183270.8|183353.3|183263.3|17
1721392240000|2024-07-19 12:30:40|183356.8|183266.8|183353.9|183263.9|183359.5|183269.5|183350.8|183260.8|9
1721392250000|2024-07-19 12:30:50|183353.7|183263.7|183345.3|183255.3|183354.6|183264.6|183341.8|183251.8|15
1721392260000|2024-07-19 12:31:00|183341.1|183251.1|183324.5|183234.5|183344.7|183254.7|183322.4|183232.4|32
1721392270000|2024-07-19 12:31:10|183324.1|183234.1|183329.3|183239.3|183334.7|183244.7|183324.1|183234.1|17
1721392280000|2024-07-19 12:31:20|183329.1|183239.1|183330.4|183240.4|183331.1|183241.1|183326.8|183236.8|17
1721392290000|2024-07-19 12:31:30|183331.1|183241.1|183332.8|183242.8|183332.8|183242.8|183326.7|183236.7|16
1721392300000|2024-07-19 12:31:40|183335.5|183245.5|183331.9|183241.9|183335.5|183245.5|183329.6|183239.6|18
1721392310000|2024-07-19 12:31:50|183332.2|183242.2|183325.1|183235.1|183332.2|183242.2|183318.6|183228.6|24
1721392320000|2024-07-19 12:32:00|183319.3|183229.3|183312.1|183222.1|183321.1|183231.1|183309.1|183219.1|16
1721392330000|2024-07-19 12:32:10|183314.8|183224.8|183310|183220|183314.8|183224.8|183301.5|183211.5|19
1721392340000|2024-07-19 12:32:20|183306.6|183216.6|183311.6|183221.6|183314.6|183224.6|183306|183216|14
1721392350000|2024-07-19 12:32:30|183306.5|183216.5|183285.7|183195.7|183310.6|183220.6|183285.7|183195.7|23
1721392360000|2024-07-19 12:32:40|183287|183197|183289.8|183199.8|183292.9|183202.9|183287|183197|14
1721392370000|2024-07-19 12:32:50|183287.6|183197.6|183276.4|183186.4|183288|183198|183276.4|183186.4|11
1721392380000|2024-07-19 12:33:00|183275.1|183185.1|183267.9|183177.9|183277.3|183187.3|183267.7|183177.7|12
1721392390000|2024-07-19 12:33:10|183268|183178|183267.1|183177.1|183269.3|183179.3|183263.1|183173.1|18
1721392400000|2024-07-19 12:33:20|183270.4|183180.4|183269.8|183179.8|183270.4|183180.4|183266.4|183176.4|18
1721392410000|2024-07-19 12:33:30|183269.9|183179.9|183296.7|183206.7|183296.7|183206.7|183269.9|183179.9|12
1721392420000|2024-07-19 12:33:40|183298.9|183208.9|183313.3|183223.3|183313.7|183223.7|183298.8|183208.8|18
1721392430000|2024-07-19 12:33:50|183311.3|183221.3|183291.5|183201.5|183312.6|183222.6|183291.1|183201.1|22
1721392440000|2024-07-19 12:34:00|183291.7|183201.7|183283.2|183193.2|183291.7|183201.7|183282.8|183192.8|15
1721392450000|2024-07-19 12:34:10|183283.3|183193.3|183289.1|183199.1|183290.4|183200.4|183283.3|183193.3|14
1721392460000|2024-07-19 12:34:20|183288.1|183198.1|183288|183198|183288.6|183198.6|183282.9|183192.9|15
1721392470000|2024-07-19 12:34:30|183289|183199|183283|183193|183290.1|183200.1|183282.9|183192.9|13
1721392480000|2024-07-19 12:34:40|183283.2|183193.2|183276.4|183186.4|183283.2|183193.2|183271.7|183181.7|13
1721392490000|2024-07-19 12:34:50|183275.6|183185.6|183290.8|183200.8|183295.7|183205.7|183275.6|183185.6|13
1721392500000|2024-07-19 12:35:00|183290.9|183200.9|183291.4|183201.4|183291.4|183201.4|183290.9|183200.9|3
1721392510000|2024-07-19 12:35:10|183288.1|183198.1|183290.6|183200.6|183290.6|183200.6|183287.6|183197.6|5
1721392520000|2024-07-19 12:35:20|183289.2|183199.2|183310.8|183220.8|183316.5|183226.5|183289.2|183199.2|14
1721392530000|2024-07-19 12:35:30|183312.8|183222.8|183335.4|183245.4|183339.1|183249.1|183305.3|183215.3|18
1721392540000|2024-07-19 12:35:40|183335.3|183245.3|183349.6|183259.6|183349.6|183259.6|183334.9|183244.9|9
1721392550000|2024-07-19 12:35:50|183371.8|183281.8|183381.5|183291.5|183381.5|183291.5|183349.5|183259.5|20
1721392560000|2024-07-19 12:36:00|183384.3|183294.3|183331.8|183241.8|183384.3|183294.3|183331.4|183241.4|16
1721392570000|2024-07-19 12:36:10|183331.5|183241.5|183314.2|183224.2|183333.8|183243.8|183314.2|183224.2|18
1721392580000|2024-07-19 12:36:20|183317|183227|183318.1|183228.1|183321.6|183231.6|183314.9|183224.9|13
1721392590000|2024-07-19 12:36:30|183319|183229|183318.1|183228.1|183319.4|183229.4|183316.3|183226.3|12
1721392600000|2024-07-19 12:36:40|183318.2|183228.2|183318.6|183228.6|183322.5|183232.5|183316.5|183226.5|10
1721392610000|2024-07-19 12:36:50|183318.5|183228.5|183317.4|183227.4|183320.9|183230.9|183315.2|183225.2|9
1721392620000|2024-07-19 12:37:00|183319.6|183229.6|183308.7|183218.7|183321.4|183231.4|183306.7|183216.7|16
1721392630000|2024-07-19 12:37:10|183310.2|183220.2|183308.6|183218.6|183321.2|183231.2|183308.6|183218.6|16
1721392640000|2024-07-19 12:37:20|183309.1|183219.1|183303.4|183213.4|183312.3|183222.3|183303.4|183213.4|9
1721392650000|2024-07-19 12:37:30|183303.2|183213.2|183307.2|183217.2|183309.4|183219.4|183302|183212|7
1721392660000|2024-07-19 12:37:40|183301.8|183211.8|183300.6|183210.6|183303.9|183213.9|183300.6|183210.6|5
1721392670000|2024-07-19 12:37:50|183299.9|183209.9|183295.5|183205.5|183302|183212|183295.5|183205.5|5
1721392680000|2024-07-19 12:38:00|183296.1|183206.1|183296.3|183206.3|183296.6|183206.6|183296.1|183206.1|4
1721392690000|2024-07-19 12:38:10|183303.7|183213.7|183296.1|183206.1|183303.7|183213.7|183295.9|183205.9|4
1721392700000|2024-07-19 12:38:20|183295.7|183205.7|183303.2|183213.2|183303.2|183213.2|183295.4|183205.4|6
1721392710000|2024-07-19 12:38:30|183303.7|183213.7|183305.8|183215.8|183305.8|183215.8|183301.4|183211.4|7
1721392720000|2024-07-19 12:38:40|183304.8|183214.8|183303.9|183213.9|183307.1|183217.1|183302.5|183212.5|11
1721392730000|2024-07-19 12:38:50|183302.8|183212.8|183303.2|183213.2|183304.3|183214.3|183302.8|183212.8|4
1721392740000|2024-07-19 12:39:00|183304.6|183214.6|183306.8|183216.8|183310|183220|183303.4|183213.4|11
1721392750000|2024-07-19 12:39:10|183306|183216|183298.9|183208.9|183306.7|183216.7|183297.5|183207.5|15
1721392760000|2024-07-19 12:39:20|183303.6|183213.6|183305.1|183215.1|183307.6|183217.6|183298.9|183208.9|7
1721392770000|2024-07-19 12:39:30|183305.2|183215.2|183304.8|183214.8|183305.4|183215.4|183300.4|183210.4|5
1721392780000|2024-07-19 12:39:40|183303.7|183213.7|183303.5|183213.5|183305.8|183215.8|183290.9|183200.9|12
1721392790000|2024-07-19 12:39:50|183304|183214|183300|183210|183304|183214|183300|183210|3
1721392800000|2024-07-19 12:40:00|183299.7|183209.7|183297.2|183207.2|183299.7|183209.7|183292.2|183202.2|6
1721392810000|2024-07-19 12:40:10|183298.9|183208.9|183296.5|183206.5|183315.2|183225.2|183296.5|183206.5|14
1721392820000|2024-07-19 12:40:20|183293.6|183203.6|183309.3|183219.3|183312.1|183222.1|183293.6|183203.6|13
1721392830000|2024-07-19 12:40:30|183310.3|183220.3|183304.4|183214.4|183310.3|183220.3|183304.4|183214.4|6
1721392840000|2024-07-19 12:40:40|183304.5|183214.5|183308|183218|183308|183218|183304.5|183214.5|2
1721392850000|2024-07-19 12:40:50|183303.2|183213.2|183305.3|183215.3|183305.3|183215.3|183301.1|183211.1|7
1721392860000|2024-07-19 12:41:00|183305.1|183215.1|183308.1|183218.1|183308.1|183218.1|183305.1|183215.1|3
1721392870000|2024-07-19 12:41:10|183306.6|183216.6|183313|183223|183313|183223|183305.2|183215.2|12
1721392880000|2024-07-19 12:41:20|183313.1|183223.1|183307.1|183217.1|183313.2|183223.2|183307.1|183217.1|7
1721392890000|2024-07-19 12:41:30|183310|183220|183307.1|183217.1|183310|183220|183307.1|183217.1|2
1721392900000|2024-07-19 12:41:40|183305.7|183215.7|183323|183233|183324.8|183234.8|183305.7|183215.7|13
1721392910000|2024-07-19 12:41:50|183321.4|183231.4|183321.4|183231.4|183321.4|183231.4|183321.4|183231.4|1
1721392920000|2024-07-19 12:42:00|183322.5|183232.5|183326.5|183236.5|183326.5|183236.5|183322.5|183232.5|4
1721392930000|2024-07-19 12:42:10|183323.5|183233.5|183333.6|183243.6|183333.6|183243.6|183320.7|183230.7|14
1721392940000|2024-07-19 12:42:20|183333.4|183243.4|183318.9|183228.9|183333.4|183243.4|183318.9|183228.9|17
1721392950000|2024-07-19 12:42:30|183319|183229|183309.4|183219.4|183319.7|183229.7|183304.7|183214.7|19
1721392960000|2024-07-19 12:42:40|183308.6|183218.6|183305.7|183215.7|183311|183221|183303.8|183213.8|17
1721392970000|2024-07-19 12:42:50|183301.4|183211.4|183310.3|183220.3|183310.3|183220.3|183301.4|183211.4|8
1721392980000|2024-07-19 12:43:00|183310.8|183220.8|183314.4|183224.4|183316.7|183226.7|183310.2|183220.2|17
1721392990000|2024-07-19 12:43:10|183315.5|183225.5|183311.2|183221.2|183315.5|183225.5|183308.9|183218.9|14
1721393000000|2024-07-19 12:43:20|183307.7|183217.7|183302|183212|183314|183224|183301.7|183211.7|11
1721393010000|2024-07-19 12:43:30|183301.7|183211.7|183307.6|183217.6|183307.6|183217.6|183301.7|183211.7|8
1721393020000|2024-07-19 12:43:40|183314.4|183224.4|183311|183221|183314.4|183224.4|183307.8|183217.8|11
1721393030000|2024-07-19 12:43:50|183312.6|183222.6|183315|183225|183315.6|183225.6|183311.4|183221.4|10
1721393040000|2024-07-19 12:44:00|183316.7|183226.7|183347.6|183257.6|183347.6|183257.6|183316.7|183226.7|13
1721393050000|2024-07-19 12:44:10|183341.9|183251.9|183346.9|183256.9|183368.5|183278.5|183335.1|183245.1|22
1721393060000|2024-07-19 12:44:20|183349.3|183259.3|183343.9|183253.9|183349.3|183259.3|183339.1|183249.1|14
1721393070000|2024-07-19 12:44:30|183344.2|183254.2|183333.2|183243.2|183344.2|183254.2|183333.2|183243.2|6
1721393080000|2024-07-19 12:44:40|183332.7|183242.7|183333.1|183243.1|183334.4|183244.4|183330.3|183240.3|16
1721393090000|2024-07-19 12:44:50|183334.5|183244.5|183337.5|183247.5|183339.7|183249.7|183330|183240|15
1721393100000|2024-07-19 12:45:00|183338|183248|183332|183242|183346.5|183256.5|183332|183242|17
1721393110000|2024-07-19 12:45:10|183333.8|183243.8|183341.4|183251.4|183351.3|183261.3|183333.8|183243.8|17
1721393120000|2024-07-19 12:45:20|183333.9|183243.9|183333.9|183243.9|183333.9|183243.9|183333.1|183243.1|3
1721393130000|2024-07-19 12:45:30|183338|183248|183337|183247|183338|183248|183333|183243|10
1721393140000|2024-07-19 12:45:40|183334.1|183244.1|183313.5|183223.5|183334.1|183244.1|183313.5|183223.5|15
1721393150000|2024-07-19 12:45:50|183311.4|183221.4|183298.7|183208.7|183313.9|183223.9|183294|183204|10
1721393160000|2024-07-19 12:46:00|183297.9|183207.9|183302.1|183212.1|183302.1|183212.1|183297.9|183207.9|6
1721393170000|2024-07-19 12:46:10|183308.5|183218.5|183318.8|183228.8|183319.2|183229.2|183308.5|183218.5|17
1721393180000|2024-07-19 12:46:20|183318.7|183228.7|183320.2|183230.2|183322.3|183232.3|183315.2|183225.2|8
1721393190000|2024-07-19 12:46:30|183320.7|183230.7|183325.7|183235.7|183325.7|183235.7|183316.9|183226.9|14
1721393200000|2024-07-19 12:46:40|183326.7|183236.7|183317.1|183227.1|183327.5|183237.5|183315.5|183225.5|13
1721393210000|2024-07-19 12:46:50|183320.9|183230.9|183309.8|183219.8|183320.9|183230.9|183306.6|183216.6|14
1721393220000|2024-07-19 12:47:00|183309.4|183219.4|183312|183222|183314.3|183224.3|183309.4|183219.4|4
1721393230000|2024-07-19 12:47:10|183315.5|183225.5|183323|183233|183325.5|183235.5|183315.5|183225.5|10
1721393240000|2024-07-19 12:47:20|183323.1|183233.1|183318.8|183228.8|183323.6|183233.6|183316.6|183226.6|6
1721393250000|2024-07-19 12:47:30|183317.9|183227.9|183323|183233|183323|183233|183317.3|183227.3|11
1721393260000|2024-07-19 12:47:40|183320.4|183230.4|183316.1|183226.1|183321.5|183231.5|183316.1|183226.1|7
1721393270000|2024-07-19 12:47:50|183314.1|183224.1|183314.4|183224.4|183317|183227|183313.1|183223.1|12
1721393280000|2024-07-19 12:48:00|183314.1|183224.1|183327.2|183237.2|183327.6|183237.6|183314.1|183224.1|12
1721393290000|2024-07-19 12:48:10|183328.7|183238.7|183335.7|183245.7|183335.7|183245.7|183328.7|183238.7|6
1721393300000|2024-07-19 12:48:20|183335.6|183245.6|183338.2|183248.2|183338.3|183248.3|183330.9|183240.9|11
1721393310000|2024-07-19 12:48:30|183338.1|183248.1|183335.9|183245.9|183338.1|183248.1|183335.3|183245.3|6
1721393320000|2024-07-19 12:48:40|183333.6|183243.6|183323|183233|183333.6|183243.6|183319|183229|14
1721393330000|2024-07-19 12:48:50|183323.1|183233.1|183319.5|183229.5|183323.1|183233.1|183319.5|183229.5|6
1721393340000|2024-07-19 12:49:00|183320.6|183230.6|183318.8|183228.8|183323.8|183233.8|183318.1|183228.1|11
1721393350000|2024-07-19 12:49:10|183319.9|183229.9|183319.8|183229.8|183321.4|183231.4|183317.2|183227.2|11
1721393360000|2024-07-19 12:49:20|183318.6|183228.6|183326.9|183236.9|183331.4|183241.4|183318.6|183228.6|11
1721393370000|2024-07-19 12:49:30|183327|183237|183321.5|183231.5|183327.1|183237.1|183319.7|183229.7|10
1721393380000|2024-07-19 12:49:40|183321.9|183231.9|183325.7|183235.7|183329.6|183239.6|183321.9|183231.9|9
1721393390000|2024-07-19 12:49:50|183324.7|183234.7|183323.4|183233.4|183324.7|183234.7|183320.1|183230.1|9
1721393400000|2024-07-19 12:50:00|183322|183232|183319.7|183229.7|183322|183232|183318.7|183228.7|7
1721393410000|2024-07-19 12:50:10|183319.8|183229.8|183321.8|183231.8|183321.8|183231.8|183319.8|183229.8|2
1721393420000|2024-07-19 12:50:20|183324|183234|183324.9|183234.9|183326.2|183236.2|183321.7|183231.7|6
1721393430000|2024-07-19 12:50:30|183325.1|183235.1|183354.8|183264.8|183357.2|183267.2|183325.1|183235.1|13
1721393440000|2024-07-19 12:50:40|183353|183263|183353.8|183263.8|183354.3|183264.3|183351.2|183261.2|8
1721393450000|2024-07-19 12:50:50|183349.9|183259.9|183353.4|183263.4|183353.4|183263.4|183348.2|183258.2|5
1721393460000|2024-07-19 12:51:00|183349.6|183259.6|183347.6|183257.6|183353.3|183263.3|183347.6|183257.6|6
1721393470000|2024-07-19 12:51:10|183347.7|183257.7|183346.1|183256.1|183347.7|183257.7|183344.2|183254.2|7
1721393480000|2024-07-19 12:51:20|183349.2|183259.2|183350.1|183260.1|183350.3|183260.3|183346.1|183256.1|5
1721393490000|2024-07-19 12:51:30|183351.6|183261.6|183350|183260|183356.1|183266.1|183350|183260|7
1721393500000|2024-07-19 12:51:40|183349.4|183259.4|183350.2|183260.2|183351.6|183261.6|183347.4|183257.4|8
1721393510000|2024-07-19 12:51:50|183349.2|183259.2|183349.1|183259.1|183352|183262|183349.1|183259.1|9
1721393520000|2024-07-19 12:52:00|183350.1|183260.1|183350.1|183260.1|183350.1|183260.1|183350.1|183260.1|1
1721393530000|2024-07-19 12:52:10|183349.9|183259.9|183350|183260|183355|183265|183349.9|183259.9|4
1721393540000|2024-07-19 12:52:20|183351.7|183261.7|183358.5|183268.5|183363.6|183273.6|183351.7|183261.7|9
1721393550000|2024-07-19 12:52:30|183355.7|183265.7|183357.7|183267.7|183358|183268|183355.7|183265.7|5
1721393560000|2024-07-19 12:52:40|183357.2|183267.2|183354.9|183264.9|183357.2|183267.2|183354.9|183264.9|2
1721393570000|2024-07-19 12:52:50|183357.2|183267.2|183355.4|183265.4|183357.2|183267.2|183355.1|183265.1|4
1721393580000|2024-07-19 12:53:00|183355.2|183265.2|183353.8|183263.8|183355.2|183265.2|183353.8|183263.8|3
1721393590000|2024-07-19 12:53:10|183351.4|183261.4|183349.5|183259.5|183351.4|183261.4|183349.5|183259.5|2
1721393600000|2024-07-19 12:53:20|183349.8|183259.8|183341.6|183251.6|183349.8|183259.8|183341.3|183251.3|11
1721393610000|2024-07-19 12:53:30|183341.2|183251.2|183341.8|183251.8|183341.8|183251.8|183341.2|183251.2|3
1721393620000|2024-07-19 12:53:40|183342.1|183252.1|183344.3|183254.3|183344.3|183254.3|183342.1|183252.1|4
1721393630000|2024-07-19 12:53:50|183342.6|183252.6|183340.9|183250.9|183342.8|183252.8|183340.9|183250.9|4
1721393640000|2024-07-19 12:54:00|183344.2|183254.2|183341.2|183251.2|183345.9|183255.9|183338.7|183248.7|10
1721393650000|2024-07-19 12:54:10|183336.9|183246.9|183329.6|183239.6|183336.9|183246.9|183329.6|183239.6|9
1721393660000|2024-07-19 12:54:20|183328.4|183238.4|183336.1|183246.1|183336.1|183246.1|183328.4|183238.4|6
1721393670000|2024-07-19 12:54:30|183336.2|183246.2|183336.3|183246.3|183336.3|183246.3|183336.2|183246.2|2
1721393680000|2024-07-19 12:54:40|183337.6|183247.6|183337.9|183247.9|183337.9|183247.9|183337.6|183247.6|4
1721393690000|2024-07-19 12:54:50|183341.2|183251.2|183342|183252|183345.3|183255.3|183341.2|183251.2|3
1721393700000|2024-07-19 12:55:00|183339.9|183249.9|183340.4|183250.4|183348.7|183258.7|183339.9|183249.9|10
1721393710000|2024-07-19 12:55:10|183338.8|183248.8|183342.5|183252.5|183342.5|183252.5|183337.4|183247.4|6
1721393720000|2024-07-19 12:55:20|183342.2|183252.2|183342.5|183252.5|183342.5|183252.5|183342.2|183252.2|2
1721393730000|2024-07-19 12:55:30|183344.4|183254.4|183351.5|183261.5|183351.5|183261.5|183344.4|183254.4|8
1721393740000|2024-07-19 12:55:40|183350|183260|183352.9|183262.9|183352.9|183262.9|183350|183260|3
1721393750000|2024-07-19 12:55:50|183375.6|183285.6|183375.3|183285.3|183377|183287|183357|183267|12
1721393760000|2024-07-19 12:56:00|183373.3|183283.3|183386.7|183296.7|183388|183298|183373.3|183283.3|12
1721393770000|2024-07-19 12:56:10|183386.1|183296.1|183390|183300|183390|183300|183386.1|183296.1|7
1721393790000|2024-07-19 12:56:30|183390.9|183300.9|183391|183301|183392|183302|183387.4|183297.4|8
1721393800000|2024-07-19 12:56:40|183390.8|183300.8|183382.5|183292.5|183390.8|183300.8|183382.3|183292.3|17
1721393810000|2024-07-19 12:56:50|183384.1|183294.1|183383.9|183293.9|183384.1|183294.1|183380.8|183290.8|10
1721393820000|2024-07-19 12:57:00|183381.9|183291.9|183374.3|183284.3|183381.9|183291.9|183374.3|183284.3|8
1721393830000|2024-07-19 12:57:10|183374|183284|183293.7|183203.7|183374|183284|183293.7|183203.7|4
1721393840000|2024-07-19 12:57:20|183294.9|183204.9|183301.7|183211.7|183303.8|183213.8|183294.9|183204.9|14
1721393850000|2024-07-19 12:57:30|183304.3|183214.3|183308.8|183218.8|183312.9|183222.9|183304.3|183214.3|8
1721393860000|2024-07-19 12:57:40|183307.6|183217.6|183304.1|183214.1|183307.6|183217.6|183302.4|183212.4|7
1721393870000|2024-07-19 12:57:50|183303.1|183213.1|183300.6|183210.6|183303.4|183213.4|183300.3|183210.3|4
1721393880000|2024-07-19 12:58:00|183301.9|183211.9|183317|183227|183317|183227|183299.2|183209.2|5
1721393890000|2024-07-19 12:58:10|183314.7|183224.7|183312.3|183222.3|183314.7|183224.7|183310.2|183220.2|5
1721393900000|2024-07-19 12:58:20|183311.8|183221.8|183310.3|183220.3|183312.1|183222.1|183307.8|183217.8|11
1721393910000|2024-07-19 12:58:30|183310.4|183220.4|183310.8|183220.8|183311.1|183221.1|183308.3|183218.3|6
1721393920000|2024-07-19 12:58:40|183309.3|183219.3|183302.4|183212.4|183309.3|183219.3|183299.6|183209.6|8
1721393930000|2024-07-19 12:58:50|183303.8|183213.8|183302.5|183212.5|183303.8|183213.8|183300.7|183210.7|7
1721393940000|2024-07-19 12:59:00|183301.3|183211.3|183299.1|183209.1|183301.7|183211.7|183297.8|183207.8|14
1721393950000|2024-07-19 12:59:10|183296.7|183206.7|183297.3|183207.3|183299.1|183209.1|183296.1|183206.1|6
1721393960000|2024-07-19 12:59:20|183299.6|183209.6|183299.7|183209.7|183299.7|183209.7|183297.3|183207.3|4
1721393970000|2024-07-19 12:59:30|183298.5|183208.5|183251.4|183161.4|183299|183209|183251.4|183161.4|8
1721393980000|2024-07-19 12:59:40|183255.1|183165.1|183266.7|183176.7|183270.7|183180.7|183255.1|183165.1|18
1721393990000|2024-07-19 12:59:50|183266.6|183176.6|183264.9|183174.9|183268.1|183178.1|183264.9|183174.9|8
1721394000000|2024-07-19 13:00:00|183268.7|183178.7|183274.6|183184.6|183277.2|183187.2|183261.7|183171.7|15
1721394010000|2024-07-19 13:00:10|183274.8|183184.8|183273.7|183183.7|183277.5|183187.5|183273|183183|13
1721394020000|2024-07-19 13:00:20|183275.3|183185.3|183304.4|183214.4|183320.1|183230.1|183275.3|183185.3|15
1721394030000|2024-07-19 13:00:30|183306|183216|183285.5|183195.5|183306|183216|183285.5|183195.5|12
1721394040000|2024-07-19 13:00:40|183282.8|183192.8|183283|183193|183285.5|183195.5|183282.1|183192.1|16
1721394050000|2024-07-19 13:00:50|183284.3|183194.3|183291.4|183201.4|183291.4|183201.4|183282.1|183192.1|10
1721394060000|2024-07-19 13:01:00|183300.8|183210.8|183295.4|183205.4|183304.5|183214.5|183294.5|183204.5|9
1721394070000|2024-07-19 13:01:10|183296.8|183206.8|183294.2|183204.2|183297.9|183207.9|183294.2|183204.2|8
1721394080000|2024-07-19 13:01:20|183292.8|183202.8|183293.1|183203.1|183297.3|183207.3|183292.1|183202.1|8
1721394090000|2024-07-19 13:01:30|183291.3|183201.3|183295.3|183205.3|183295.3|183205.3|183291.3|183201.3|3
1721394100000|2024-07-19 13:01:40|183293.7|183203.7|183292.2|183202.2|183293.7|183203.7|183284.1|183194.1|16
1721394110000|2024-07-19 13:01:50|183290.8|183200.8|183291.4|183201.4|183291.4|183201.4|183289.8|183199.8|3
1721394120000|2024-07-19 13:02:00|183289.4|183199.4|183292|183202|183292.9|183202.9|183289|183199|13
1721394130000|2024-07-19 13:02:10|183289.6|183199.6|183292.1|183202.1|183295|183205|183288.3|183198.3|12
1721394140000|2024-07-19 13:02:20|183291.1|183201.1|183287.2|183197.2|183292.7|183202.7|183287.2|183197.2|6
1721394150000|2024-07-19 13:02:30|183289.7|183199.7|183287.1|183197.1|183292.9|183202.9|183287.1|183197.1|9
1721394160000|2024-07-19 13:02:40|183287.5|183197.5|183288.4|183198.4|183288.6|183198.6|183285.9|183195.9|9
1721394170000|2024-07-19 13:02:50|183288.8|183198.8|183294.5|183204.5|183294.5|183204.5|183288.2|183198.2|9
1721394180000|2024-07-19 13:03:00|183293.2|183203.2|183293.1|183203.1|183295.4|183205.4|183293|183203|16
1721394190000|2024-07-19 13:03:10|183294.5|183204.5|183293.8|183203.8|183294.6|183204.6|183293|183203|9
1721394200000|2024-07-19 13:03:20|183293.7|183203.7|183285.6|183195.6|183296.4|183206.4|183285.6|183195.6|8
1721394210000|2024-07-19 13:03:30|183285.7|183195.7|183277.2|183187.2|183287.2|183197.2|183277.2|183187.2|17
1721394220000|2024-07-19 13:03:40|183275.8|183185.8|183277.9|183187.9|183277.9|183187.9|183273.4|183183.4|7
1721394230000|2024-07-19 13:03:50|183277.4|183187.4|183274|183184|183277.4|183187.4|183274|183184|4
1721394240000|2024-07-19 13:04:00|183274.1|183184.1|183278.1|183188.1|183279.7|183189.7|183274.1|183184.1|9
1721394250000|2024-07-19 13:04:10|183278.8|183188.8|183284.3|183194.3|183284.5|183194.5|183278.8|183188.8|6
1721394260000|2024-07-19 13:04:20|183293.1|183203.1|183307.4|183217.4|183307.4|183217.4|183292.6|183202.6|15
1721394270000|2024-07-19 13:04:30|183304.9|183214.9|183311.8|183221.8|183311.8|183221.8|183304.9|183214.9|5
1721394280000|2024-07-19 13:04:40|183311.6|183221.6|183312|183222|183312|183222|183309.9|183219.9|5
1721394290000|2024-07-19 13:04:50|183311.7|183221.7|183314.5|183224.5|183314.5|183224.5|183311.7|183221.7|6
1721394300000|2024-07-19 13:05:00|183314.3|183224.3|183311.9|183221.9|183314.3|183224.3|183311.9|183221.9|7
1721394310000|2024-07-19 13:05:10|183314.1|183224.1|183372.4|183282.4|183372.7|183282.7|183314.1|183224.1|10
1721394320000|2024-07-19 13:05:20|183372.8|183282.8|183363.9|183273.9|183372.8|183282.8|183363.9|183273.9|6
1721394330000|2024-07-19 13:05:30|183363.4|183273.4|183362.3|183272.3|183364.9|183274.9|183361.3|183271.3|6
1721394340000|2024-07-19 13:05:40|183366.9|183276.9|183340.8|183250.8|183366.9|183276.9|183337.6|183247.6|17
1721394350000|2024-07-19 13:05:50|183341.6|183251.6|183340.3|183250.3|183341.6|183251.6|183340.3|183250.3|2
1721394360000|2024-07-19 13:06:00|183338.6|183248.6|183334.7|183244.7|183341|183251|183334.7|183244.7|7
1721394370000|2024-07-19 13:06:10|183334.2|183244.2|183338.6|183248.6|183342.1|183252.1|183334.2|183244.2|7
1721394380000|2024-07-19 13:06:20|183338.2|183248.2|183335.7|183245.7|183338.3|183248.3|183335.7|183245.7|6
1721394390000|2024-07-19 13:06:30|183338.2|183248.2|183339.2|183249.2|183339.2|183249.2|183338.2|183248.2|2
1721394400000|2024-07-19 13:06:40|183339.9|183249.9|183340.5|183250.5|183352.1|183262.1|183339.8|183249.8|10
1721394410000|2024-07-19 13:06:50|183335.7|183245.7|183329.2|183239.2|183335.7|183245.7|183327|183237|14
1721394420000|2024-07-19 13:07:00|183330.2|183240.2|183327.2|183237.2|183330.2|183240.2|183327.2|183237.2|5
1721394430000|2024-07-19 13:07:10|183327.4|183237.4|183330.9|183240.9|183333.1|183243.1|183327.4|183237.4|12
1721394440000|2024-07-19 13:07:20|183331.9|183241.9|183331.5|183241.5|183339.9|183249.9|183331.5|183241.5|7
1721394450000|2024-07-19 13:07:30|183331.4|183241.4|183330.1|183240.1|183331.4|183241.4|183326.7|183236.7|12
1721394460000|2024-07-19 13:07:40|183330|183240|183322.6|183232.6|183330|183240|183319.2|183229.2|16
1721394470000|2024-07-19 13:07:50|183321|183231|183324.2|183234.2|183326.5|183236.5|183321|183231|19
1721394480000|2024-07-19 13:08:00|183323|183233|183330.5|183240.5|183331|183241|183323|183233|13
1721394490000|2024-07-19 13:08:10|183330.4|183240.4|183327.4|183237.4|183333.7|183243.7|183326.8|183236.8|11
1721394500000|2024-07-19 13:08:20|183329.5|183239.5|183323.2|183233.2|183329.5|183239.5|183321.2|183231.2|9
1721394510000|2024-07-19 13:08:30|183323|183233|183322.8|183232.8|183325.4|183235.4|183322.7|183232.7|10
1721394520000|2024-07-19 13:08:40|183323|183233|183314|183224|183323|183233|183313.9|183223.9|14
1721394530000|2024-07-19 13:08:50|183313.8|183223.8|183358.1|183268.1|183358.6|183268.6|183313.4|183223.4|8
1721394540000|2024-07-19 13:09:00|183357|183267|183362.3|183272.3|183362.3|183272.3|183357|183267|10
1721394550000|2024-07-19 13:09:10|183384.5|183294.5|183379.5|183289.5|183384.5|183294.5|183377.1|183287.1|9
1721394560000|2024-07-19 13:09:20|183380|183290|183373.5|183283.5|183380|183290|183371.5|183281.5|14
1721394570000|2024-07-19 13:09:30|183376.7|183286.7|183366|183276|183378.1|183288.1|183363.3|183273.3|12
1721394580000|2024-07-19 13:09:40|183367.9|183277.9|183359.4|183269.4|183377.9|183287.9|183358.4|183268.4|11
1721394590000|2024-07-19 13:09:50|183355.7|183265.7|183356.4|183266.4|183358.3|183268.3|183354.2|183264.2|8
1721394600000|2024-07-19 13:10:00|183356.3|183266.3|183352.8|183262.8|183356.3|183266.3|183352.8|183262.8|6
1721394610000|2024-07-19 13:10:10|183352.7|183262.7|183352.9|183262.9|183353|183263|183350.9|183260.9|6
1721394620000|2024-07-19 13:10:20|183353.5|183263.5|183358.7|183268.7|183359.9|183269.9|183353.5|183263.5|12
1721394630000|2024-07-19 13:10:30|183360.3|183270.3|183362.5|183272.5|183366.4|183276.4|183360.3|183270.3|10
1721394640000|2024-07-19 13:10:40|183362.4|183272.4|183359.5|183269.5|183364.5|183274.5|183359.5|183269.5|8
1721394650000|2024-07-19 13:10:50|183359.4|183269.4|183361.5|183271.5|183361.5|183271.5|183359.4|183269.4|2
1721394660000|2024-07-19 13:11:00|183363.6|183273.6|183368|183278|183368.4|183278.4|183359.6|183269.6|11
1721394670000|2024-07-19 13:11:10|183365.4|183275.4|183363.8|183273.8|183368.9|183278.9|183362.2|183272.2|8
1721394680000|2024-07-19 13:11:20|183360|183270|183353.3|183263.3|183360.4|183270.4|183351.7|183261.7|12
1721394690000|2024-07-19 13:11:30|183351.7|183261.7|183353.4|183263.4|183358|183268|183351.7|183261.7|7
1721394700000|2024-07-19 13:11:40|183350.8|183260.8|183353.1|183263.1|183353.9|183263.9|183350.8|183260.8|4
1721394710000|2024-07-19 13:11:50|183351.4|183261.4|183351.7|183261.7|183355.1|183265.1|183351.4|183261.4|7
1721394720000|2024-07-19 13:12:00|183353.2|183263.2|183346.6|183256.6|183353.2|183263.2|183343.7|183253.7|13
1721394730000|2024-07-19 13:12:10|183344.2|183254.2|183339.4|183249.4|183347.1|183257.1|183339.4|183249.4|9
1721394740000|2024-07-19 13:12:20|183340.7|183250.7|183352.4|183262.4|183354.6|183264.6|183340.7|183250.7|13
1721394750000|2024-07-19 13:12:30|183353.8|183263.8|183354.1|183264.1|183359.7|183269.7|183351.6|183261.6|13
1721394760000|2024-07-19 13:12:40|183353.7|183263.7|183354.3|183264.3|183358|183268|183350.2|183260.2|10
1721394770000|2024-07-19 13:12:50|183352.3|183262.3|183346.5|183256.5|183354.6|183264.6|183346.5|183256.5|16
1721394780000|2024-07-19 13:13:00|183344.5|183254.5|183332.3|183242.3|183344.5|183254.5|183331|183241|6
1721394790000|2024-07-19 13:13:10|183333.6|183243.6|183343.2|183253.2|183343.2|183253.2|183323.5|183233.5|22
1721394800000|2024-07-19 13:13:20|183343.3|183253.3|183349.8|183259.8|183352.2|183262.2|183343.3|183253.3|7
1721394810000|2024-07-19 13:13:30|183351.6|183261.6|183345.8|183255.8|183351.6|183261.6|183345.8|183255.8|6
1721394820000|2024-07-19 13:13:40|183348.3|183258.3|183330.3|183240.3|183348.3|183258.3|183328|183238|7
1721394830000|2024-07-19 13:13:50|183332.8|183242.8|183331.5|183241.5|183334.1|183244.1|183327.7|183237.7|9
1721394840000|2024-07-19 13:14:00|183331.2|183241.2|183332.6|183242.6|183332.6|183242.6|183325.5|183235.5|7
1721394850000|2024-07-19 13:14:10|183331.6|183241.6|183330.6|183240.6|183334|183244|183326.2|183236.2|14
1721394860000|2024-07-19 13:14:20|183330.2|183240.2|183338.3|183248.3|183343.5|183253.5|183330.2|183240.2|15
1721394870000|2024-07-19 13:14:30|183340|183250|183353.3|183263.3|183354|183264|183340|183250|6
1721394880000|2024-07-19 13:14:40|183354.9|183264.9|183355.4|183265.4|183355.4|183265.4|183349.7|183259.7|9
1721394890000|2024-07-19 13:14:50|183353.2|183263.2|183357.7|183267.7|183358.2|183268.2|183351.4|183261.4|15
1721394900000|2024-07-19 13:15:00|183355|183265|183362.9|183272.9|183363.6|183273.6|183355|183265|9
1721394910000|2024-07-19 13:15:10|183362.8|183272.8|183361.2|183271.2|183368.5|183278.5|183361.1|183271.1|17
1721394920000|2024-07-19 13:15:20|183361.4|183271.4|183363.5|183273.5|183366|183276|183360.1|183270.1|15
1721394930000|2024-07-19 13:15:30|183358.4|183268.4|183353|183263|183358.4|183268.4|183353|183263|3
1721394940000|2024-07-19 13:15:40|183355|183265|183359|183269|183359|183269|183354.6|183264.6|9
1721394950000|2024-07-19 13:15:50|183359.1|183269.1|183359.4|183269.4|183359.4|183269.4|183359.1|183269.1|2
1721394960000|2024-07-19 13:16:00|183356.9|183266.9|183350.9|183260.9|183357.4|183267.4|183350.7|183260.7|18
1721394970000|2024-07-19 13:16:10|183351|183261|183352.3|183262.3|183353.2|183263.2|183350.3|183260.3|12
1721394980000|2024-07-19 13:16:20|183352.2|183262.2|183350.9|183260.9|183355.4|183265.4|183350.9|183260.9|11
1721394990000|2024-07-19 13:16:30|183348.6|183258.6|183347.4|183257.4|183350.1|183260.1|183346.1|183256.1|12
1721395000000|2024-07-19 13:16:40|183349.8|183259.8|183354.7|183264.7|183357.1|183267.1|183349.8|183259.8|17
1721395010000|2024-07-19 13:16:50|183354.8|183264.8|183356.2|183266.2|183357.5|183267.5|183354.8|183264.8|6
1721395020000|2024-07-19 13:17:00|183357.1|183267.1|183356.8|183266.8|183357.1|183267.1|183354.9|183264.9|14
1721395030000|2024-07-19 13:17:10|183358.6|183268.6|183356.7|183266.7|183366.4|183276.4|183354.5|183264.5|14
1721395040000|2024-07-19 13:17:20|183354.9|183264.9|183364.5|183274.5|183366.7|183276.7|183354.8|183264.8|10
1721395050000|2024-07-19 13:17:30|183366.5|183276.5|183366.6|183276.6|183368.7|183278.7|183361.8|183271.8|8
1721395060000|2024-07-19 13:17:40|183366.5|183276.5|183363.9|183273.9|183366.5|183276.5|183363.9|183273.9|6
1721395070000|2024-07-19 13:17:50|183365.7|183275.7|183366.8|183276.8|183366.8|183276.8|183364.6|183274.6|4
1721395080000|2024-07-19 13:18:00|183365.5|183275.5|183362.3|183272.3|183365.5|183275.5|183362.3|183272.3|2
1721395090000|2024-07-19 13:18:10|183362.2|183272.2|183365.4|183275.4|183372.3|183282.3|183361.8|183271.8|10
1721395100000|2024-07-19 13:18:20|183367.5|183277.5|183365.4|183275.4|183374.3|183284.3|183364.8|183274.8|10
1721395110000|2024-07-19 13:18:30|183365.7|183275.7|183395.7|183305.7|183395.7|183305.7|183365.7|183275.7|8
1721395120000|2024-07-19 13:18:40|183395.6|183305.6|183412.2|183322.2|183412.2|183322.2|183395.6|183305.6|14
1721395130000|2024-07-19 13:18:50|183407.9|183317.9|183405.3|183315.3|183407.9|183317.9|183405.3|183315.3|2
1721395140000|2024-07-19 13:19:00|183405.4|183315.4|183403.6|183313.6|183406.3|183316.3|183390.5|183300.5|12
1721395150000|2024-07-19 13:19:10|183403.1|183313.1|183397.2|183307.2|183403.1|183313.1|183392.4|183302.4|9
1721395160000|2024-07-19 13:19:20|183388.9|183298.9|183368.7|183278.7|183388.9|183298.9|183366.5|183276.5|12
1721395170000|2024-07-19 13:19:30|183369.5|183279.5|183366.6|183276.6|183369.5|183279.5|183366.5|183276.5|5
1721395180000|2024-07-19 13:19:40|183369.7|183279.7|183386|183296|183389.9|183299.9|183369.6|183279.6|7
1721395190000|2024-07-19 13:19:50|183388.1|183298.1|183395.8|183305.8|183395.8|183305.8|183388|183298|10
1721395200000|2024-07-19 13:20:00|183395.9|183305.9|183396.5|183306.5|183405.1|183315.1|183395.9|183305.9|12
1721395210000|2024-07-19 13:20:10|183397.8|183307.8|183394.2|183304.2|183398.2|183308.2|183394.2|183304.2|7
1721395220000|2024-07-19 13:20:20|183394.3|183304.3|183394.7|183304.7|183394.7|183304.7|183392.5|183302.5|8
1721395230000|2024-07-19 13:20:30|183393.5|183303.5|183395.8|183305.8|183398.2|183308.2|183393.5|183303.5|12
1721395240000|2024-07-19 13:20:40|183394.6|183304.6|183397|183307|183402.5|183312.5|183394.6|183304.6|10
1721395250000|2024-07-19 13:20:50|183398.9|183308.9|183400.1|183310.1|183400.2|183310.2|183396.9|183306.9|7
1721395260000|2024-07-19 13:21:00|183400.2|183310.2|183398.6|183308.6|183400.2|183310.2|183398.6|183308.6|4
1721395270000|2024-07-19 13:21:10|183398.5|183308.5|183403.6|183313.6|183408.7|183318.7|183396.5|183306.5|19
1721395280000|2024-07-19 13:21:20|183403.4|183313.4|183400.9|183310.9|183403.4|183313.4|183398.2|183308.2|16
1721395290000|2024-07-19 13:21:30|183399.2|183309.2|183389.4|183299.4|183400.9|183310.9|183389.4|183299.4|9
1721395300000|2024-07-19 13:21:40|183390.4|183300.4|183365.7|183275.7|183392.5|183302.5|183358.9|183268.9|11
1721395310000|2024-07-19 13:21:50|183367.1|183277.1|183377.8|183287.8|183377.8|183287.8|183365|183275|21
1721395320000|2024-07-19 13:22:00|183377.9|183287.9|183387.3|183297.3|183387.3|183297.3|183376.2|183286.2|17
1721395330000|2024-07-19 13:22:10|183388.9|183298.9|183390.1|183300.1|183390.1|183300.1|183388.9|183298.9|2
1721395340000|2024-07-19 13:22:20|183388.9|183298.9|183389.2|183299.2|183390.7|183300.7|183384.8|183294.8|13
1721395350000|2024-07-19 13:22:30|183385.1|183295.1|183377.5|183287.5|183389.2|183299.2|183377.5|183287.5|12
1721395360000|2024-07-19 13:22:40|183379.7|183289.7|183376.9|183286.9|183379.7|183289.7|183369.9|183279.9|13
1721395370000|2024-07-19 13:22:50|183369.8|183279.8|183362.6|183272.6|183375.3|183285.3|183361.2|183271.2|24
1721395380000|2024-07-19 13:23:00|183358.8|183268.8|183353.1|183263.1|183370.4|183280.4|183347.2|183257.2|21
1721395390000|2024-07-19 13:23:10|183354.7|183264.7|183351.5|183261.5|183354.9|183264.9|183348.9|183258.9|15
1721395400000|2024-07-19 13:23:20|183346.7|183256.7|183353.6|183263.6|183353.6|183263.6|183342.1|183252.1|16
1721395410000|2024-07-19 13:23:30|183353.7|183263.7|183423|183333|183429.4|183339.4|183353.7|183263.7|18
1721395420000|2024-07-19 13:23:40|183422.9|183332.9|183420.8|183330.8|183429.2|183339.2|183419.3|183329.3|12
1721395430000|2024-07-19 13:23:50|183422|183332|183421.4|183331.4|183423.7|183333.7|183420.8|183330.8|16
1721395440000|2024-07-19 13:24:00|183421.6|183331.6|183453.5|183363.5|183458.1|183368.1|183420.1|183330.1|14
1721395450000|2024-07-19 13:24:10|183453.3|183363.3|183439.4|183349.4|183453.5|183363.5|183438.2|183348.2|21
1721395460000|2024-07-19 13:24:20|183438.5|183348.5|183434.4|183344.4|183439.6|183349.6|183433.6|183343.6|12
1721395470000|2024-07-19 13:24:30|183435.5|183345.5|183438.3|183348.3|183448.9|183358.9|183435.3|183345.3|21
1721395480000|2024-07-19 13:24:40|183443.1|183353.1|183435.8|183345.8|183446|183356|183434.9|183344.9|15
1721395490000|2024-07-19 13:24:50|183436.8|183346.8|183441.1|183351.1|183443.5|183353.5|183434.1|183344.1|17
1721395500000|2024-07-19 13:25:00|183442.9|183352.9|183445.5|183355.5|183456.3|183366.3|183438.5|183348.5|24
1721395510000|2024-07-19 13:25:10|183445.3|183355.3|183436.4|183346.4|183446.3|183356.3|183436|183346|19
1721395520000|2024-07-19 13:25:20|183436.6|183346.6|183436|183346|183438.2|183348.2|183436|183346|20
1721395530000|2024-07-19 13:25:30|183437.1|183347.1|183428.8|183338.8|183437.3|183347.3|183426.9|183336.9|16
1721395540000|2024-07-19 13:25:40|183428.7|183338.7|183433.3|183343.3|183433.3|183343.3|183427.9|183337.9|11
1721395550000|2024-07-19 13:25:50|183433.6|183343.6|183427.8|183337.8|183437.8|183347.8|183426.8|183336.8|22
1721395560000|2024-07-19 13:26:00|183428.2|183338.2|183433.7|183343.7|183433.7|183343.7|183428.2|183338.2|10
1721395570000|2024-07-19 13:26:10|183435|183345|183389.3|183299.3|183435|183345|183368.8|183278.8|17
1721395580000|2024-07-19 13:26:20|183387.2|183297.2|183368.6|183278.6|183387.5|183297.5|183368.6|183278.6|17
1721395590000|2024-07-19 13:26:30|183369.8|183279.8|183358|183268|183370.6|183280.6|183357.2|183267.2|13
1721395600000|2024-07-19 13:26:40|183359.8|183269.8|183354.6|183264.6|183361.9|183271.9|183351.6|183261.6|17
1721395610000|2024-07-19 13:26:50|183354.7|183264.7|183355.9|183265.9|183358.2|183268.2|183343.7|183253.7|18
1721395620000|2024-07-19 13:27:00|183353.7|183263.7|183361.3|183271.3|183361.3|183271.3|183338.7|183248.7|26
1721395630000|2024-07-19 13:27:10|183368.3|183278.3|183346.4|183256.4|183368.3|183278.3|183345.3|183255.3|25
1721395640000|2024-07-19 13:27:20|183346.5|183256.5|183342.7|183252.7|183347.3|183257.3|183340.1|183250.1|16
1721395650000|2024-07-19 13:27:30|183342.8|183252.8|183346.6|183256.6|183346.6|183256.6|183340.9|183250.9|15
1721395660000|2024-07-19 13:27:40|183346|183256|183338.9|183248.9|183346|183256|183338.9|183248.9|17
1721395670000|2024-07-19 13:27:50|183338.1|183248.1|183344.6|183254.6|183352.4|183262.4|183338.1|183248.1|15
1721395680000|2024-07-19 13:28:00|183345.3|183255.3|183351.2|183261.2|183351.2|183261.2|183344.6|183254.6|20
1721395690000|2024-07-19 13:28:10|183351.3|183261.3|183350.2|183260.2|183357.7|183267.7|183347.7|183257.7|20
1721395700000|2024-07-19 13:28:20|183346.9|183256.9|183352.3|183262.3|183352.3|183262.3|183346.5|183256.5|15
1721395710000|2024-07-19 13:28:30|183358.2|183268.2|183369.6|183279.6|183369.6|183279.6|183357.1|183267.1|13
1721395720000|2024-07-19 13:28:40|183366.5|183276.5|183367.6|183277.6|183371|183281|183352|183262|10
1721395730000|2024-07-19 13:28:50|183369.2|183279.2|183370.8|183280.8|183373.6|183283.6|183367.1|183277.1|16
1721395740000|2024-07-19 13:29:00|183370.9|183280.9|183370.8|183280.8|183370.9|183280.9|183369.3|183279.3|5
1721395750000|2024-07-19 13:29:10|183370.9|183280.9|183361.4|183271.4|183370.9|183280.9|183356.6|183266.6|17
1721395760000|2024-07-19 13:29:20|183363.2|183273.2|183363|183273|183391.5|183301.5|183354.6|183264.6|26
1721395770000|2024-07-19 13:29:30|183364.7|183274.7|183367.1|183277.1|183369|183279|183364.2|183274.2|16
1721395780000|2024-07-19 13:29:40|183365.7|183275.7|183365.6|183275.6|183365.7|183275.7|183358.7|183268.7|10
1721395790000|2024-07-19 13:29:50|183366.5|183276.5|183342.9|183252.9|183367.5|183277.5|183338.8|183248.8|12
1721395800000|2024-07-19 13:30:00|183347.7|183257.7|183307.4|183217.4|183353.4|183263.4|183305.4|183215.4|27
1721395810000|2024-07-19 13:30:10|183306.5|183216.5|183313.6|183223.6|183313.6|183223.6|183304.6|183214.6|16
1721395820000|2024-07-19 13:30:20|183312.9|183222.9|183314.5|183224.5|183315.4|183225.4|183309.6|183219.6|12
1721395830000|2024-07-19 13:30:30|183316.2|183226.2|183336.8|183246.8|183336.8|183246.8|183316.2|183226.2|15
1721395840000|2024-07-19 13:30:40|183336.9|183246.9|183334.2|183244.2|183336.9|183246.9|183330.4|183240.4|17
1721395850000|2024-07-19 13:30:50|183331.6|183241.6|183281.7|183191.7|183331.6|183241.6|183277|183187|26
1721395860000|2024-07-19 13:31:00|183283.3|183193.3|183280.7|183190.7|183288.4|183198.4|183280.6|183190.6|16
1721395870000|2024-07-19 13:31:10|183280|183190|183278.6|183188.6|183280|183190|183274|183184|16
1721395880000|2024-07-19 13:31:20|183276.5|183186.5|183276.5|183186.5|183277.5|183187.5|183275.2|183185.2|13
1721395890000|2024-07-19 13:31:30|183275.8|183185.8|183274|183184|183276.2|183186.2|183270.7|183180.7|15
1721395900000|2024-07-19 13:31:40|183278.6|183188.6|183279.8|183189.8|183289.4|183199.4|183273.9|183183.9|19
1721395910000|2024-07-19 13:31:50|183278.3|183188.3|183275.4|183185.4|183281.5|183191.5|183275.4|183185.4|21
1721395920000|2024-07-19 13:32:00|183278.7|183188.7|183282.2|183192.2|183282.5|183192.5|183276.5|183186.5|18
1721395930000|2024-07-19 13:32:10|183281.3|183191.3|183273.2|183183.2|183281.3|183191.3|183273.1|183183.1|18
1721395940000|2024-07-19 13:32:20|183273.8|183183.8|183273.7|183183.7|183273.8|183183.8|183273.1|183183.1|12
1721395950000|2024-07-19 13:32:30|183274|183184|183281.6|183191.6|183284.3|183194.3|183274|183184|19
1721395960000|2024-07-19 13:32:40|183283.5|183193.5|183276.8|183186.8|183283.5|183193.5|183276.1|183186.1|16
1721395970000|2024-07-19 13:32:50|183276.9|183186.9|183272.7|183182.7|183276.9|183186.9|183272|183182|7
1721395980000|2024-07-19 13:33:00|183272.8|183182.8|183267.3|183177.3|183274.1|183184.1|183267|183177|21
1721395990000|2024-07-19 13:33:10|183267.4|183177.4|183269.1|183179.1|183269.1|183179.1|183255.7|183165.7|19
1721396000000|2024-07-19 13:33:20|183267.7|183177.7|183277.3|183187.3|183277.5|183187.5|183263.7|183173.7|14
1721396010000|2024-07-19 13:33:30|183277.4|183187.4|183270.3|183180.3|183278.3|183188.3|183270|183180|16
1721396020000|2024-07-19 13:33:40|183270.4|183180.4|183274|183184|183277.7|183187.7|183270.4|183180.4|8
1721396030000|2024-07-19 13:33:50|183273.9|183183.9|183260.3|183170.3|183273.9|183183.9|183260.3|183170.3|13
1721396040000|2024-07-19 13:34:00|183260.8|183170.8|183255.5|183165.5|183263.2|183173.2|183254.7|183164.7|11
1721396050000|2024-07-19 13:34:10|183254.8|183164.8|183258.6|183168.6|183260.8|183170.8|183250|183160|23
1721396060000|2024-07-19 13:34:20|183261|183171|183257.9|183167.9|183261|183171|183254.8|183164.8|15
1721396070000|2024-07-19 13:34:30|183256.2|183166.2|183256|183166|183258|183168|183255|183165|14
1721396080000|2024-07-19 13:34:40|183254.7|183164.7|183228.6|183138.6|183262.8|183172.8|183213.6|183123.6|20
1721396090000|2024-07-19 13:34:50|183227.8|183137.8|183221.9|183131.9|183231.4|183141.4|183219.7|183129.7|18
1721396100000|2024-07-19 13:35:00|183223|183133|183224.2|183134.2|183231|183141|183223|183133|19
1721396110000|2024-07-19 13:35:10|183223.1|183133.1|183211.4|183121.4|183224.3|183134.3|183211.4|183121.4|18
1721396120000|2024-07-19 13:35:20|183213.2|183123.2|183206.7|183116.7|183222.9|183132.9|183200.9|183110.9|23
1721396130000|2024-07-19 13:35:30|183211.2|183121.2|183182|183092|183211.2|183121.2|183165.6|183075.6|27
1721396140000|2024-07-19 13:35:40|183184.5|183094.5|183121.1|183031.1|183188|183098|183121.1|183031.1|28
1721396150000|2024-07-19 13:35:50|183127.8|183037.8|183082.5|182992.5|183130.7|183040.7|183081.6|182991.6|22
1721396160000|2024-07-19 13:36:00|183083.2|182993.2|183089.7|182999.7|183091|183001|183069.2|182979.2|28
1721396170000|2024-07-19 13:36:10|183091|183001|183058.6|182968.6|183105.5|183015.5|183051.8|182961.8|28
1721396180000|2024-07-19 13:36:20|183053.8|182963.8|183036.8|182946.8|183063.1|182973.1|183035.9|182945.9|27
1721396190000|2024-07-19 13:36:30|183038|182948|183061|182971|183061|182971|183038|182948|22
1721396200000|2024-07-19 13:36:40|183061.4|182971.4|183066.6|182976.6|183067.4|182977.4|183058|182968|28
1721396210000|2024-07-19 13:36:50|183065.6|182975.6|183061.5|182971.5|183078.8|182988.8|183055.9|182965.9|20
1721396220000|2024-07-19 13:37:00|183065.6|182975.6|183073.3|182983.3|183074.5|182984.5|183052.2|182962.2|28
1721396230000|2024-07-19 13:37:10|183064.7|182974.7|183058.6|182968.6|183068|182978|183054.5|182964.5|20
1721396240000|2024-07-19 13:37:20|183058.4|182968.4|183025.7|182935.7|183065.5|182975.5|183019.5|182929.5|24
1721396250000|2024-07-19 13:37:30|183031.5|182941.5|182982.7|182892.7|183031.5|182941.5|182978|182888|34
1721396260000|2024-07-19 13:37:40|182981|182891|182981.3|182891.3|182984|182894|182969.4|182879.4|21
1721396270000|2024-07-19 13:37:50|182984.6|182894.6|182974.2|182884.2|182986.8|182896.8|182974.2|182884.2|13
1721396280000|2024-07-19 13:38:00|182980.5|182890.5|182925.8|182835.8|182980.5|182890.5|182925.8|182835.8|27
1721396290000|2024-07-19 13:38:10|182934.8|182844.8|182895.4|182805.4|182936.2|182846.2|182887.6|182797.6|21
1721396300000|2024-07-19 13:38:20|182895.5|182805.5|182906.4|182816.4|182906.4|182816.4|182891.9|182801.9|21
1721396310000|2024-07-19 13:38:30|182929.5|182839.5|182935.9|182845.9|182940.5|182850.5|182922.7|182832.7|23
1721396320000|2024-07-19 13:38:40|182939.3|182849.3|182934|182844|182947.9|182857.9|182931.6|182841.6|23
1721396330000|2024-07-19 13:38:50|182931.8|182841.8|182934.6|182844.6|182941.1|182851.1|182926.8|182836.8|22
1721396340000|2024-07-19 13:39:00|182930.4|182840.4|182917.5|182827.5|182939.7|182849.7|182917.5|182827.5|18
1721396350000|2024-07-19 13:39:10|182920.9|182830.9|182920.7|182830.7|182921.8|182831.8|182916.4|182826.4|14
1721396360000|2024-07-19 13:39:20|182917.4|182827.4|182918.6|182828.6|182920.7|182830.7|182917.4|182827.4|13
1721396370000|2024-07-19 13:39:30|182917.6|182827.6|182918.8|182828.8|182920.5|182830.5|182912.2|182822.2|21
1721396380000|2024-07-19 13:39:40|182917.9|182827.9|182918.5|182828.5|182918.5|182828.5|182916.1|182826.1|16
1721396390000|2024-07-19 13:39:50|182916.4|182826.4|182911.3|182821.3|182916.6|182826.6|182911.3|182821.3|3
1721396400000|2024-07-19 13:40:00|182910|182820|182862|182772|182911.1|182821.1|182859.8|182769.8|13
1721396410000|2024-07-19 13:40:10|182859.7|182769.7|182961.7|182871.7|182961.7|182871.7|182858.7|182768.7|14
1721396420000|2024-07-19 13:40:20|182957|182867|182939.7|182849.7|182957|182867|182923.2|182833.2|25
1721396430000|2024-07-19 13:40:30|182939.2|182849.2|182936.7|182846.7|182947|182857|182936.7|182846.7|13
1721396440000|2024-07-19 13:40:40|182934.1|182844.1|182936.1|182846.1|182938.7|182848.7|182931.9|182841.9|18
1721396450000|2024-07-19 13:40:50|182934.8|182844.8|182926.8|182836.8|182937.2|182847.2|182924.6|182834.6|17
1721396460000|2024-07-19 13:41:00|182928.3|182838.3|182883.1|182793.1|182939.1|182849.1|182873.4|182783.4|23
1721396470000|2024-07-19 13:41:10|182885.9|182795.9|182867.5|182777.5|182886.9|182796.9|182867|182777|19
1721396480000|2024-07-19 13:41:20|182867.8|182777.8|182871.8|182781.8|182874.1|182784.1|182865.3|182775.3|10
1721396490000|2024-07-19 13:41:30|182870.6|182780.6|182874.4|182784.4|182881.2|182791.2|182870.5|182780.5|21
1721396500000|2024-07-19 13:41:40|182871.9|182781.9|182881.3|182791.3|182885|182795|182870.4|182780.4|15
1721396510000|2024-07-19 13:41:50|182883|182793|182867.3|182777.3|182883|182793|182863.6|182773.6|10
1721396520000|2024-07-19 13:42:00|182872|182782|182876.3|182786.3|182885.7|182795.7|182867|182777|17
1721396530000|2024-07-19 13:42:10|182872.9|182782.9|182837.6|182747.6|182872.9|182782.9|182837.4|182747.4|19
1721396540000|2024-07-19 13:42:20|182834.6|182744.6|182834.4|182744.4|182842|182752|182822.9|182732.9|35
1721396550000|2024-07-19 13:42:30|182835|182745|182826.4|182736.4|182840.8|182750.8|182826.4|182736.4|28
1721396560000|2024-07-19 13:42:40|182826.7|182736.7|182817.4|182727.4|182826.7|182736.7|182817.4|182727.4|27
1721396570000|2024-07-19 13:42:50|182817.5|182727.5|182808.3|182718.3|182821.1|182731.1|182805.7|182715.7|36
1721396580000|2024-07-19 13:43:00|182812|182722|182814.1|182724.1|182814.1|182724.1|182804.3|182714.3|28
1721396590000|2024-07-19 13:43:10|182814.8|182724.8|182815.6|182725.6|182820.7|182730.7|182810.1|182720.1|26
1721396600000|2024-07-19 13:43:20|182815.7|182725.7|182788.5|182698.5|182818.9|182728.9|182788.5|182698.5|18
1721396610000|2024-07-19 13:43:30|182779.3|182689.3|182779.9|182689.9|182788.4|182698.4|182778|182688|6
1721396620000|2024-07-19 13:43:40|182779.5|182689.5|182730.8|182640.8|182779.5|182689.5|182724.8|182634.8|23
1721396630000|2024-07-19 13:43:50|182732.5|182642.5|182751.4|182661.4|182752.7|182662.7|182730.3|182640.3|20
1721396640000|2024-07-19 13:44:00|182751.1|182661.1|182756.6|182666.6|182767.6|182677.6|182751.1|182661.1|23
1721396650000|2024-07-19 13:44:10|182759.6|182669.6|182762.4|182672.4|182767.1|182677.1|182758|182668|22
1721396660000|2024-07-19 13:44:20|182759.8|182669.8|182759.2|182669.2|182761|182671|182734.8|182644.8|21
1721396670000|2024-07-19 13:44:30|182749|182659|182747|182657|182763.5|182673.5|182744|182654|18
1721396680000|2024-07-19 13:44:40|182750.1|182660.1|182752.9|182662.9|182765|182675|182726.6|182636.6|13
1721396690000|2024-07-19 13:44:50|182754.4|182664.4|182764.4|182674.4|182767.7|182677.7|182754.4|182664.4|12
1721396700000|2024-07-19 13:45:00|182766.2|182676.2|182809.4|182719.4|182821.8|182731.8|182766.2|182676.2|20
1721396710000|2024-07-19 13:45:10|182818.2|182728.2|182804.3|182714.3|182818.2|182728.2|182794|182704|21
1721396720000|2024-07-19 13:45:20|182801.6|182711.6|182807.6|182717.6|182810|182720|182801.6|182711.6|7
1721396730000|2024-07-19 13:45:30|182811.3|182721.3|182815.6|182725.6|182822.8|182732.8|182807.6|182717.6|14
1721396740000|2024-07-19 13:45:40|182813.1|182723.1|182820.1|182730.1|182820.9|182730.9|182813.1|182723.1|13
1721396750000|2024-07-19 13:45:50|182820|182730|182805.7|182715.7|182820|182730|182805.7|182715.7|15
1721396760000|2024-07-19 13:46:00|182803.7|182713.7|182761.5|182671.5|182806.1|182716.1|182761.2|182671.2|10
1721396770000|2024-07-19 13:46:10|182760|182670|182761.8|182671.8|182762.4|182672.4|182759.9|182669.9|18
1721396780000|2024-07-19 13:46:20|182766.2|182676.2|182799|182709|182799|182709|182766.2|182676.2|11
1721396790000|2024-07-19 13:46:30|182796.9|182706.9|182787.5|182697.5|182796.9|182706.9|182758.8|182668.8|20
1721396800000|2024-07-19 13:46:40|182788|182698|182785.9|182695.9|182789.9|182699.9|182780.6|182690.6|20
1721396810000|2024-07-19 13:46:50|182785.7|182695.7|182786.5|182696.5|182793.7|182703.7|182751|182661|11
1721396820000|2024-07-19 13:47:00|182787.5|182697.5|182777.4|182687.4|182787.5|182697.5|182774.4|182684.4|16
1721396830000|2024-07-19 13:47:10|182777.6|182687.6|182779.5|182689.5|182779.5|182689.5|182776.1|182686.1|9
1721396840000|2024-07-19 13:47:20|182778.5|182688.5|182778.2|182688.2|182781.4|182691.4|182776.5|182686.5|18
1721396850000|2024-07-19 13:47:30|182777.3|182687.3|182782.1|182692.1|182782.1|182692.1|182769|182679|21
1721396860000|2024-07-19 13:47:40|182771|182681|182771|182681|182771|182681|182771|182681|1
1721396870000|2024-07-19 13:47:50|182770.5|182680.5|182769.6|182679.6|182771.1|182681.1|182767.8|182677.8|12
1721396880000|2024-07-19 13:48:00|182769.7|182679.7|182775.7|182685.7|182775.7|182685.7|182768.7|182678.7|5
1721396890000|2024-07-19 13:48:10|182776|182686|182794.1|182704.1|182795.8|182705.8|182776|182686|16
1721396900000|2024-07-19 13:48:20|182790.8|182700.8|182797.6|182707.6|182801.2|182711.2|182784.9|182694.9|20
1721396910000|2024-07-19 13:48:30|182797.1|182707.1|182792.5|182702.5|182801.4|182711.4|182792.5|182702.5|18
1721396920000|2024-07-19 13:48:40|182790.5|182700.5|182788.6|182698.6|182790.5|182700.5|182788.6|182698.6|5
1721396930000|2024-07-19 13:48:50|182772.4|182682.4|182728.4|182638.4|182772.4|182682.4|182728.4|182638.4|21
1721396940000|2024-07-19 13:49:00|182728.5|182638.5|182732|182642|182736.6|182646.6|182728.5|182638.5|11
1721396950000|2024-07-19 13:49:10|182733.6|182643.6|182724.3|182634.3|182739.3|182649.3|182722.8|182632.8|15
1721396960000|2024-07-19 13:49:20|182726.1|182636.1|182731.7|182641.7|182733.2|182643.2|182723.7|182633.7|13
1721396970000|2024-07-19 13:49:30|182733.1|182643.1|182681.8|182591.8|182733.1|182643.1|182681.8|182591.8|18
1721396980000|2024-07-19 13:49:40|182682.4|182592.4|182686.5|182596.5|182688.3|182598.3|182682.4|182592.4|13
1721396990000|2024-07-19 13:49:50|182687.5|182597.5|182721.2|182631.2|182721.2|182631.2|182684|182594|18
1721397000000|2024-07-19 13:50:00|182719|182629|182717.2|182627.2|182725.3|182635.3|182715.2|182625.2|20
1721397010000|2024-07-19 13:50:10|182713.7|182623.7|182737.5|182647.5|182737.5|182647.5|182713.7|182623.7|12
1721397020000|2024-07-19 13:50:20|182735.8|182645.8|182764.9|182674.9|182764.9|182674.9|182734.9|182644.9|11
1721397030000|2024-07-19 13:50:30|182767.2|182677.2|182768.4|182678.4|182770.1|182680.1|182765|182675|13
1721397040000|2024-07-19 13:50:40|182768.3|182678.3|182770.1|182680.1|182770.1|182680.1|182766.8|182676.8|8
1721397050000|2024-07-19 13:50:50|182768.3|182678.3|182783.8|182693.8|182783.8|182693.8|182751.8|182661.8|19
1721397060000|2024-07-19 13:51:00|182781.8|182691.8|182828|182738|182830.6|182740.6|182781.8|182691.8|19
1721397070000|2024-07-19 13:51:10|182828.2|182738.2|182799.3|182709.3|182829.8|182739.8|182797|182707|13
1721397080000|2024-07-19 13:51:20|182797.5|182707.5|182800.6|182710.6|182803.1|182713.1|182797.4|182707.4|18
1721397090000|2024-07-19 13:51:30|182789.3|182699.3|182803.8|182713.8|182803.8|182713.8|182789.3|182699.3|16
1721397100000|2024-07-19 13:51:40|182804.3|182714.3|182790.9|182700.9|182807.3|182717.3|182790.9|182700.9|15
1721397110000|2024-07-19 13:51:50|182792.4|182702.4|182797.3|182707.3|182797.3|182707.3|182792.4|182702.4|5
1721397120000|2024-07-19 13:52:00|182798.8|182708.8|182792.9|182702.9|182801.2|182711.2|182790.1|182700.1|15
1721397130000|2024-07-19 13:52:10|182813.7|182723.7|182820.9|182730.9|182821|182731|182809.7|182719.7|17
1721397140000|2024-07-19 13:52:20|182818.8|182728.8|182821.6|182731.6|182821.6|182731.6|182816.2|182726.2|13
1721397150000|2024-07-19 13:52:30|182820|182730|182822.3|182732.3|182826.9|182736.9|182820|182730|7
1721397160000|2024-07-19 13:52:40|182817.2|182727.2|182820.8|182730.8|182821.9|182731.9|182816.4|182726.4|10
1721397170000|2024-07-19 13:52:50|182819.5|182729.5|182801.6|182711.6|182819.5|182729.5|182798.2|182708.2|23
1721397180000|2024-07-19 13:53:00|182801.7|182711.7|182844.1|182754.1|182846.8|182756.8|182801.7|182711.7|18
1721397190000|2024-07-19 13:53:10|182851|182761|182852.8|182762.8|182853.1|182763.1|182834.9|182744.9|18
1721397200000|2024-07-19 13:53:20|182850.1|182760.1|182903.4|182813.4|182909.7|182819.7|182845.1|182755.1|20
1721397210000|2024-07-19 13:53:30|182908.4|182818.4|182889|182799|182909.6|182819.6|182885.8|182795.8|12
1721397220000|2024-07-19 13:53:40|182888.9|182798.9|182887.3|182797.3|182890.2|182800.2|182881.1|182791.1|20
1721397230000|2024-07-19 13:53:50|182887.5|182797.5|182878.2|182788.2|182890.2|182800.2|182878.2|182788.2|19
1721397240000|2024-07-19 13:54:00|182866.5|182776.5|182870.2|182780.2|182870.2|182780.2|182858.3|182768.3|15
1721397250000|2024-07-19 13:54:10|182870.6|182780.6|182869.9|182779.9|182872|182782|182867.9|182777.9|7
1721397260000|2024-07-19 13:54:20|182868.4|182778.4|182869.3|182779.3|182871.8|182781.8|182861|182771|17
1721397270000|2024-07-19 13:54:30|182872.7|182782.7|182873.5|182783.5|182873.5|182783.5|182866.8|182776.8|21
1721397280000|2024-07-19 13:54:40|182871.3|182781.3|182848.3|182758.3|182874.3|182784.3|182841|182751|17
1721397290000|2024-07-19 13:54:50|182846.5|182756.5|182842.7|182752.7|182849.9|182759.9|182842.7|182752.7|5
1721397300000|2024-07-19 13:55:00|182848.4|182758.4|182886.2|182796.2|182887.2|182797.2|182843.9|182753.9|15
1721397310000|2024-07-19 13:55:10|182887.4|182797.4|182893.4|182803.4|182897.7|182807.7|182883.2|182793.2|14
1721397320000|2024-07-19 13:55:20|182895.7|182805.7|182901.8|182811.8|182901.8|182811.8|182891.3|182801.3|18
1721397330000|2024-07-19 13:55:30|182901.7|182811.7|182918|182828|182918.5|182828.5|182898.3|182808.3|19
1721397340000|2024-07-19 13:55:40|182921|182831|182881.6|182791.6|182924.2|182834.2|182876.1|182786.1|20
1721397350000|2024-07-19 13:55:50|182878.4|182788.4|182869.9|182779.9|182878.4|182788.4|182867|182777|14
1721397360000|2024-07-19 13:56:00|182902.1|182812.1|182938|182848|182942.7|182852.7|182895.3|182805.3|15
1721397370000|2024-07-19 13:56:10|182918.4|182828.4|182916.2|182826.2|182918.4|182828.4|182910.6|182820.6|12
1721397380000|2024-07-19 13:56:20|182918.6|182828.6|182919.5|182829.5|182922.2|182832.2|182905.1|182815.1|14
1721397390000|2024-07-19 13:56:30|182918|182828|182915.9|182825.9|182919.9|182829.9|182915.9|182825.9|6
1721397400000|2024-07-19 13:56:40|182914.3|182824.3|182918.8|182828.8|182920.9|182830.9|182914.3|182824.3|7
1721397410000|2024-07-19 13:56:50|182917.6|182827.6|182903.9|182813.9|182920.3|182830.3|182902.8|182812.8|10
1721397420000|2024-07-19 13:57:00|182905|182815|182902.4|182812.4|182905|182815|182902.4|182812.4|5
1721397430000|2024-07-19 13:57:10|182903.8|182813.8|182900|182810|182906.3|182816.3|182900|182810|4
1721397440000|2024-07-19 13:57:20|182898.7|182808.7|182897.2|182807.2|182901.5|182811.5|182893.2|182803.2|8
1721397450000|2024-07-19 13:57:30|182892.9|182802.9|182892.9|182802.9|182892.9|182802.9|182892.9|182802.9|1
1721397460000|2024-07-19 13:57:40|182890.1|182800.1|182890.9|182800.9|182890.9|182800.9|182890.1|182800.1|2
1721397470000|2024-07-19 13:57:50|182895.5|182805.5|182900.1|182810.1|182906.1|182816.1|182895.5|182805.5|10
1721397480000|2024-07-19 13:58:00|182899.7|182809.7|182904.3|182814.3|182904.3|182814.3|182897.6|182807.6|15
1721397490000|2024-07-19 13:58:10|182903.7|182813.7|182919.8|182829.8|182929.4|182839.4|182902.9|182812.9|22
1721397500000|2024-07-19 13:58:20|182919.9|182829.9|182951.8|182861.8|182955.5|182865.5|182913.7|182823.7|23
1721397510000|2024-07-19 13:58:30|182952.6|182862.6|182949.8|182859.8|182955.1|182865.1|182946.8|182856.8|20
1721397520000|2024-07-19 13:58:40|182949.5|182859.5|182954.8|182864.8|182954.9|182864.9|182948|182858|14
1721397530000|2024-07-19 13:58:50|182952.3|182862.3|182955.7|182865.7|182956|182866|182948.8|182858.8|20
1721397540000|2024-07-19 13:59:00|182956.5|182866.5|182960.2|182870.2|182962.5|182872.5|182953.5|182863.5|20
1721397550000|2024-07-19 13:59:10|182958.2|182868.2|182972.5|182882.5|182972.5|182882.5|182954.7|182864.7|14
1721397560000|2024-07-19 13:59:20|182968.5|182878.5|182955|182865|182973.4|182883.4|182953.1|182863.1|20
1721397570000|2024-07-19 13:59:30|182953.8|182863.8|182966.9|182876.9|182974.9|182884.9|182953.8|182863.8|22
1721397580000|2024-07-19 13:59:40|182969.7|182879.7|183039.3|182949.3|183039.3|182949.3|182966.9|182876.9|16
1721397590000|2024-07-19 13:59:50|183042.9|182952.9|183022.8|182932.8|183056|182966|183003.1|182913.1|29
1721397600000|2024-07-19 14:00:00|183022.9|182932.9|183047.1|182957.1|183057.1|182967.1|183015.1|182925.1|28
1721397610000|2024-07-19 14:00:10|183047.2|182957.2|183026|182936|183051.1|182961.1|183026|182936|17
1721397620000|2024-07-19 14:00:20|183026.6|182936.6|183021.3|182931.3|183026.6|182936.6|183018.4|182928.4|14
1721397630000|2024-07-19 14:00:30|183032.1|182942.1|183002.1|182912.1|183042|182952|183002.1|182912.1|24
1721397640000|2024-07-19 14:00:40|183000.2|182910.2|183009.7|182919.7|183013.6|182923.6|182989.1|182899.1|26
1721397650000|2024-07-19 14:00:50|183009.6|182919.6|183028.3|182938.3|183030.2|182940.2|183006.4|182916.4|24
1721397660000|2024-07-19 14:01:00|183027|182937|183027.6|182937.6|183029.3|182939.3|183019.3|182929.3|21
1721397670000|2024-07-19 14:01:10|183029.4|182939.4|183030.1|182940.1|183035|182945|183024.6|182934.6|29
1721397680000|2024-07-19 14:01:20|183028.8|182938.8|183034|182944|183035.3|182945.3|183025.2|182935.2|21
1721397690000|2024-07-19 14:01:30|183034.2|182944.2|183024.2|182934.2|183034.2|182944.2|183016.1|182926.1|26
1721397700000|2024-07-19 14:01:40|183024|182934|183018.1|182928.1|183024|182934|183005.1|182915.1|30
1721397710000|2024-07-19 14:01:50|183018.2|182928.2|182966|182876|183020|182930|182940.8|182850.8|24
1721397720000|2024-07-19 14:02:00|182969.3|182879.3|183004.2|182914.2|183004.2|182914.2|182969.1|182879.1|19
1721397730000|2024-07-19 14:02:10|183004.1|182914.1|182970.1|182880.1|183032.5|182942.5|182965.5|182875.5|31
1721397740000|2024-07-19 14:02:20|182972.9|182882.9|182975.1|182885.1|182975.1|182885.1|182953.2|182863.2|20
1721397750000|2024-07-19 14:02:30|182988|182898|183002.5|182912.5|183004|182914|182977.5|182887.5|23
1721397760000|2024-07-19 14:02:40|183001.3|182911.3|182991.7|182901.7|183002.3|182912.3|182991.7|182901.7|16
1721397770000|2024-07-19 14:02:50|182997.7|182907.7|182989|182899|183004|182914|182989|182899|13
1721397780000|2024-07-19 14:03:00|182987.9|182897.9|183011|182921|183011|182921|182987.9|182897.9|16
1721397790000|2024-07-19 14:03:10|183004.2|182914.2|182998.7|182908.7|183005.7|182915.7|182986|182896|19
1721397800000|2024-07-19 14:03:20|182998.8|182908.8|182997.2|182907.2|182999.6|182909.6|182997.2|182907.2|6
1721397810000|2024-07-19 14:03:30|183001.9|182911.9|182997.6|182907.6|183002.1|182912.1|182996.1|182906.1|11
1721397820000|2024-07-19 14:03:40|183001|182911|182981|182891|183003|182913|182977.5|182887.5|11
1721397830000|2024-07-19 14:03:50|182983.9|182893.9|182999.4|182909.4|182999.4|182909.4|182961.3|182871.3|18
1721397840000|2024-07-19 14:04:00|182999.1|182909.1|183048.9|182958.9|183048.9|182958.9|182999.1|182909.1|14
1721397850000|2024-07-19 14:04:10|183048.8|182958.8|183052.5|182962.5|183056.6|182966.6|183048.6|182958.6|11
1721397860000|2024-07-19 14:04:20|183050.6|182960.6|183049|182959|183052.5|182962.5|183049|182959|10
1721397870000|2024-07-19 14:04:30|183049.4|182959.4|183043.6|182953.6|183051.5|182961.5|183040.7|182950.7|21
1721397880000|2024-07-19 14:04:40|183039.1|182949.1|183043.6|182953.6|183043.6|182953.6|183039|182949|4
1721397890000|2024-07-19 14:04:50|183039|182949|183041.8|182951.8|183049.3|182959.3|183037.7|182947.7|16
1721397900000|2024-07-19 14:05:00|183040.7|182950.7|183040|182950|183043.3|182953.3|183034.1|182944.1|31
1721397910000|2024-07-19 14:05:10|183043.3|182953.3|183056.3|182966.3|183056.3|182966.3|183040.2|182950.2|19
1721397920000|2024-07-19 14:05:20|183054.3|182964.3|183049.2|182959.2|183063|182973|183049.2|182959.2|21
1721397930000|2024-07-19 14:05:30|183052.6|182962.6|183059.4|182969.4|183059.4|182969.4|183047.4|182957.4|15
1721397940000|2024-07-19 14:05:40|183060.7|182970.7|183056.6|182966.6|183064.2|182974.2|183056.6|182966.6|4
1721397950000|2024-07-19 14:05:50|183057.9|182967.9|183121.9|183031.9|183121.9|183031.9|183056.8|182966.8|11
1721397960000|2024-07-19 14:06:00|183121.4|183031.4|183126.7|183036.7|183126.7|183036.7|183099|183009|15
1721397970000|2024-07-19 14:06:10|183122.2|183032.2|183140.1|183050.1|183142.8|183052.8|183117.8|183027.8|30
1721397980000|2024-07-19 14:06:20|183133.2|183043.2|183147.1|183057.1|183179.7|183089.7|183133.2|183043.2|15
1721397990000|2024-07-19 14:06:30|183147|183057|183146.8|183056.8|183149.7|183059.7|183142.4|183052.4|19
1721398000000|2024-07-19 14:06:40|183146.7|183056.7|183172.8|183082.8|183179.6|183089.6|183146.6|183056.6|15
1721398010000|2024-07-19 14:06:50|183172.6|183082.6|183164.4|183074.4|183172.6|183082.6|183164.4|183074.4|18
1721398020000|2024-07-19 14:07:00|183162.5|183072.5|183160.6|183070.6|183167.3|183077.3|183157.9|183067.9|28
1721398030000|2024-07-19 14:07:10|183156.2|183066.2|183143.3|183053.3|183165.4|183075.4|183140.6|183050.6|19
1721398040000|2024-07-19 14:07:20|183144.6|183054.6|183162.8|183072.8|183164.7|183074.7|183142.3|183052.3|18
1721398050000|2024-07-19 14:07:30|183161.1|183071.1|183096.9|183006.9|183161.1|183071.1|183092.8|183002.8|20
1721398060000|2024-07-19 14:07:40|183096.4|183006.4|183062.3|182972.3|183102.3|183012.3|183029.9|182939.9|18
1721398070000|2024-07-19 14:07:50|183063.4|182973.4|183041.7|182951.7|183063.4|182973.4|183039.3|182949.3|23
1721398080000|2024-07-19 14:08:00|183041.6|182951.6|183014.6|182924.6|183047.2|182957.2|183014.6|182924.6|22
1721398090000|2024-07-19 14:08:10|183012.9|182922.9|182979.9|182889.9|183018.5|182928.5|182934|182844|26
1721398100000|2024-07-19 14:08:20|182979.4|182889.4|182975.1|182885.1|182982|182892|182953.4|182863.4|19
1721398110000|2024-07-19 14:08:30|182975|182885|182962.6|182872.6|182975|182885|182957.4|182867.4|20
1721398120000|2024-07-19 14:08:40|182964.4|182874.4|183013.8|182923.8|183015|182925|182951.8|182861.8|15
1721398130000|2024-07-19 14:08:50|183011.4|182921.4|183045.5|182955.5|183050.8|182960.8|183008.3|182918.3|17
1721398140000|2024-07-19 14:09:00|183043.1|182953.1|183021.2|182931.2|183052.7|182962.7|183020.9|182930.9|20
1721398150000|2024-07-19 14:09:10|183049.2|182959.2|183064.4|182974.4|183067|182977|183049.2|182959.2|21
1721398160000|2024-07-19 14:09:20|183062|182972|183063.1|182973.1|183065.8|182975.8|183061.3|182971.3|15
1721398170000|2024-07-19 14:09:30|183062.2|182972.2|183033.6|182943.6|183062.9|182972.9|183033.1|182943.1|13
1721398180000|2024-07-19 14:09:40|183036.5|182946.5|183030.2|182940.2|183036.5|182946.5|183028.9|182938.9|15
1721398190000|2024-07-19 14:09:50|183029.7|182939.7|182984|182894|183032.5|182942.5|182970|182880|23
1721398200000|2024-07-19 14:10:00|182987.9|182897.9|183026|182936|183026|182936|182984.5|182894.5|17
1721398210000|2024-07-19 14:10:10|183026.4|182936.4|183000.8|182910.8|183026.4|182936.4|182988.6|182898.6|24
1721398220000|2024-07-19 14:10:20|182999.5|182909.5|182994.7|182904.7|183000.3|182910.3|182991.9|182901.9|12
1721398230000|2024-07-19 14:10:30|182994.4|182904.4|183011.4|182921.4|183011.4|182921.4|182992.8|182902.8|9
1721398240000|2024-07-19 14:10:40|183008.6|182918.6|183005.6|182915.6|183018.7|182928.7|183005.6|182915.6|15
1721398250000|2024-07-19 14:10:50|183007.3|182917.3|183012.9|182922.9|183012.9|182922.9|183003.6|182913.6|15
1721398260000|2024-07-19 14:11:00|183012.7|182922.7|183005|182915|183019.1|182929.1|183005|182915|17
1721398270000|2024-07-19 14:11:10|183004.7|182914.7|182988|182898|183010.2|182920.2|182988|182898|18
1721398280000|2024-07-19 14:11:20|182995.1|182905.1|182981.1|182891.1|182995.1|182905.1|182974.8|182884.8|25
1721398290000|2024-07-19 14:11:30|182979.9|182889.9|182957.1|182867.1|182981.9|182891.9|182957.1|182867.1|25
1721398300000|2024-07-19 14:11:40|182956.1|182866.1|182952.6|182862.6|182958.8|182868.8|182952.6|182862.6|14
1721398310000|2024-07-19 14:11:50|182951.3|182861.3|182951.1|182861.1|182958.7|182868.7|182945.7|182855.7|27
1721398320000|2024-07-19 14:12:00|182951.3|182861.3|182946.5|182856.5|182955.3|182865.3|182897.4|182807.4|29
1721398330000|2024-07-19 14:12:10|182947.9|182857.9|182945.6|182855.6|182952.9|182862.9|182945.6|182855.6|15
1721398340000|2024-07-19 14:12:20|182946.1|182856.1|182938.8|182848.8|182946.3|182856.3|182938.8|182848.8|19
1721398350000|2024-07-19 14:12:30|182940|182850|182940.4|182850.4|182948.5|182858.5|182936.8|182846.8|17
1721398360000|2024-07-19 14:12:40|182940.9|182850.9|182949.6|182859.6|182951|182861|182936.7|182846.7|17
1721398370000|2024-07-19 14:12:50|182948.5|182858.5|182946.4|182856.4|182948.5|182858.5|182937.1|182847.1|24
1721398380000|2024-07-19 14:13:00|182951.9|182861.9|182952|182862|182961.7|182871.7|182949.6|182859.6|16
1721398390000|2024-07-19 14:13:10|182949.1|182859.1|182960.3|182870.3|182966.8|182876.8|182949.1|182859.1|16
1721398400000|2024-07-19 14:13:20|182962.7|182872.7|182969.2|182879.2|182972.5|182882.5|182962.7|182872.7|14
1721398410000|2024-07-19 14:13:30|182963.9|182873.9|182974.4|182884.4|182978|182888|182962.7|182872.7|14
1721398420000|2024-07-19 14:13:40|182974.6|182884.6|182984|182894|182991.9|182901.9|182974.6|182884.6|19
1721398430000|2024-07-19 14:13:50|182986.3|182896.3|182988.2|182898.2|182989.4|182899.4|182985.1|182895.1|15
1721398440000|2024-07-19 14:14:00|182990.2|182900.2|183000.5|182910.5|183013.7|182923.7|182989.2|182899.2|18
1721398450000|2024-07-19 14:14:10|182999|182909|183013.9|182923.9|183013.9|182923.9|182993.7|182903.7|20
1721398460000|2024-07-19 14:14:20|183017|182927|183017.2|182927.2|183024|182934|183014.5|182924.5|15
1721398470000|2024-07-19 14:14:30|183017|182927|182998|182908|183017|182927|182994.9|182904.9|13
1721398480000|2024-07-19 14:14:40|182997.8|182907.8|182986.4|182896.4|182997.8|182907.8|182984.8|182894.8|17
1721398490000|2024-07-19 14:14:50|182985.7|182895.7|182986.8|182896.8|182989.3|182899.3|182983.4|182893.4|19
1721398500000|2024-07-19 14:15:00|182989.3|182899.3|182996.3|182906.3|183001.9|182911.9|182989.3|182899.3|9
1721398510000|2024-07-19 14:15:10|182993.9|182903.9|182972.6|182882.6|182994.2|182904.2|182972.6|182882.6|28
1721398520000|2024-07-19 14:15:20|182972.1|182882.1|182960.3|182870.3|182973|182883|182953.5|182863.5|27
1721398530000|2024-07-19 14:15:30|182957|182867|182946.9|182856.9|182960.1|182870.1|182944.2|182854.2|22
1721398540000|2024-07-19 14:15:40|182945.1|182855.1|182951.5|182861.5|182951.5|182861.5|182943.8|182853.8|15
1721398550000|2024-07-19 14:15:50|182950|182860|182954.8|182864.8|182958.3|182868.3|182947.1|182857.1|12
1721398560000|2024-07-19 14:16:00|182947.7|182857.7|182920.9|182830.9|182948.3|182858.3|182919.3|182829.3|18
1721398570000|2024-07-19 14:16:10|182924.8|182834.8|182940.3|182850.3|182959.1|182869.1|182922|182832|14
1721398580000|2024-07-19 14:16:20|182936.2|182846.2|182924.4|182834.4|182939.7|182849.7|182924.4|182834.4|10
1721398590000|2024-07-19 14:16:30|182923.9|182833.9|182921.2|182831.2|182923.9|182833.9|182917.6|182827.6|10
1721398600000|2024-07-19 14:16:40|182921.4|182831.4|182910|182820|182923.6|182833.6|182865.2|182775.2|12
1721398610000|2024-07-19 14:16:50|182909.2|182819.2|182906.3|182816.3|182909.2|182819.2|182904.5|182814.5|12
1721398620000|2024-07-19 14:17:00|182908.1|182818.1|182908.2|182818.2|182910.7|182820.7|182901.9|182811.9|19
1721398630000|2024-07-19 14:17:10|182893.8|182803.8|182878.4|182788.4|182893.8|182803.8|182873.8|182783.8|16
1721398640000|2024-07-19 14:17:20|182878.3|182788.3|182872.4|182782.4|182879.6|182789.6|182872|182782|16
1721398650000|2024-07-19 14:17:30|182873.6|182783.6|182888.9|182798.9|182889|182799|182872.3|182782.3|18
1721398660000|2024-07-19 14:17:40|182889|182799|182962.4|182872.4|182964.9|182874.9|182889|182799|19
1721398670000|2024-07-19 14:17:50|182965.5|182875.5|183016.1|182926.1|183031.2|182941.2|182965.5|182875.5|21
1721398680000|2024-07-19 14:18:00|183014.6|182924.6|182990.5|182900.5|183014.6|182924.6|182990.4|182900.4|18
1721398690000|2024-07-19 14:18:10|182989.4|182899.4|182977.7|182887.7|182998.1|182908.1|182977.7|182887.7|30
1721398700000|2024-07-19 14:18:20|182974.4|182884.4|182981.6|182891.6|182981.6|182891.6|182967.3|182877.3|17
1721398710000|2024-07-19 14:18:30|182983|182893|182997.4|182907.4|183001.8|182911.8|182981.6|182891.6|14
1721398720000|2024-07-19 14:18:40|182996.3|182906.3|182997.7|182907.7|182998.7|182908.7|182993.5|182903.5|12
1721398730000|2024-07-19 14:18:50|182997.4|182907.4|182998.6|182908.6|183009.1|182919.1|182995.9|182905.9|15
1721398740000|2024-07-19 14:19:00|182996|182906|183016.2|182926.2|183016.5|182926.5|182996|182906|14
1721398750000|2024-07-19 14:19:10|183015.1|182925.1|183013.5|182923.5|183015.5|182925.5|183002.6|182912.6|14
1721398760000|2024-07-19 14:19:20|183011.5|182921.5|182999.3|182909.3|183013.5|182923.5|182998.3|182908.3|21
1721398770000|2024-07-19 14:19:30|183001.4|182911.4|183003.4|182913.4|183016.2|182926.2|183001.4|182911.4|15
1721398780000|2024-07-19 14:19:40|183003.5|182913.5|182984.3|182894.3|183004.9|182914.9|182984.3|182894.3|17
1721398790000|2024-07-19 14:19:50|182982.9|182892.9|182962.2|182872.2|182986|182896|182962.2|182872.2|26
1721398800000|2024-07-19 14:20:00|182963.7|182873.7|182984.9|182894.9|182984.9|182894.9|182957.7|182867.7|21
1721398810000|2024-07-19 14:20:10|182984.8|182894.8|182968.6|182878.6|182984.8|182894.8|182966.1|182876.1|19
1721398820000|2024-07-19 14:20:20|182969.5|182879.5|182963.1|182873.1|182975|182885|182953.9|182863.9|18
1721398830000|2024-07-19 14:20:30|182962.6|182872.6|182943.4|182853.4|182969.3|182879.3|182943.4|182853.4|12
1721398840000|2024-07-19 14:20:40|182943.1|182853.1|182941.7|182851.7|182943.2|182853.2|182938.1|182848.1|9
1721398850000|2024-07-19 14:20:50|182937.8|182847.8|182995.3|182905.3|182995.3|182905.3|182937.8|182847.8|10
1721398860000|2024-07-19 14:21:00|182990|182900|182986.5|182896.5|182997.6|182907.6|182977.4|182887.4|20
1721398870000|2024-07-19 14:21:10|182986.1|182896.1|182979.3|182889.3|182988.2|182898.2|182976.1|182886.1|13
1721398880000|2024-07-19 14:21:20|182974.4|182884.4|182970.1|182880.1|182974.4|182884.4|182970.1|182880.1|8
1721398890000|2024-07-19 14:21:30|182939.1|182849.1|182936.7|182846.7|182939.1|182849.1|182934.5|182844.5|12
1721398900000|2024-07-19 14:21:40|182935.2|182845.2|182902.8|182812.8|182937.1|182847.1|182890|182800|14
1721398910000|2024-07-19 14:21:50|182902.7|182812.7|182857.8|182767.8|182902.7|182812.7|182857.6|182767.6|16
1721398920000|2024-07-19 14:22:00|182857.7|182767.7|182864.9|182774.9|182864.9|182774.9|182857.7|182767.7|12
1721398930000|2024-07-19 14:22:10|182864.7|182774.7|182857.4|182767.4|182864.9|182774.9|182856.2|182766.2|13
1721398940000|2024-07-19 14:22:20|182859.6|182769.6|182863.2|182773.2|182864.5|182774.5|182858|182768|16
1721398950000|2024-07-19 14:22:30|182860.4|182770.4|182850.7|182760.7|182860.4|182770.4|182848|182758|8
1721398960000|2024-07-19 14:22:40|182849.9|182759.9|182850.1|182760.1|182851.2|182761.2|182849.9|182759.9|5
1721398970000|2024-07-19 14:22:50|182850.6|182760.6|182848.5|182758.5|182858.7|182768.7|182847.5|182757.5|15
1721398980000|2024-07-19 14:23:00|182850.1|182760.1|182844.3|182754.3|182850.1|182760.1|182843.3|182753.3|4
1721398990000|2024-07-19 14:23:10|182843.9|182753.9|182848|182758|182851|182761|182842.7|182752.7|8
1721399000000|2024-07-19 14:23:20|182848.1|182758.1|182851.1|182761.1|182853|182763|182843.8|182753.8|16
1721399010000|2024-07-19 14:23:30|182854.3|182764.3|182850.9|182760.9|182854.3|182764.3|182847.8|182757.8|12
1721399020000|2024-07-19 14:23:40|182849.5|182759.5|182852.6|182762.6|182853.2|182763.2|182847.7|182757.7|7
1721399030000|2024-07-19 14:23:50|182847.6|182757.6|182864.2|182774.2|182864.2|182774.2|182847.6|182757.6|16
1721399040000|2024-07-19 14:24:00|182862|182772|182864.6|182774.6|182864.7|182774.7|182860.1|182770.1|13
1721399050000|2024-07-19 14:24:10|182864.4|182774.4|182926.3|182836.3|182949.4|182859.4|182864.4|182774.4|17
1721399060000|2024-07-19 14:24:20|182924.5|182834.5|182925.6|182835.6|182928.3|182838.3|182920.3|182830.3|17
1721399070000|2024-07-19 14:24:30|182931.8|182841.8|182922.7|182832.7|182931.8|182841.8|182912|182822|18
1721399080000|2024-07-19 14:24:40|182920.7|182830.7|182926.9|182836.9|182929.5|182839.5|182919.3|182829.3|7
1721399090000|2024-07-19 14:24:50|182928.5|182838.5|182870.9|182780.9|182930.2|182840.2|182870.9|182780.9|18
1721399100000|2024-07-19 14:25:00|182872.2|182782.2|182873|182783|182874.2|182784.2|182870.4|182780.4|8
1721399110000|2024-07-19 14:25:10|182870.9|182780.9|182874.7|182784.7|182880.9|182790.9|182870.9|182780.9|15
1721399120000|2024-07-19 14:25:20|182876.5|182786.5|182881.3|182791.3|182891.9|182801.9|182876.5|182786.5|18
1721399130000|2024-07-19 14:25:30|182881.5|182791.5|182877|182787|182890.3|182800.3|182877|182787|14
1721399140000|2024-07-19 14:25:40|182877.6|182787.6|182885|182795|182885|182795|182877|182787|13
1721399150000|2024-07-19 14:25:50|182881.6|182791.6|182882.3|182792.3|182888.3|182798.3|182878.1|182788.1|20
1721399160000|2024-07-19 14:26:00|182885.9|182795.9|182889.6|182799.6|182889.6|182799.6|182878.7|182788.7|7
1721399170000|2024-07-19 14:26:10|182879.5|182789.5|182928.2|182838.2|182944.1|182854.1|182879.5|182789.5|26
1721399180000|2024-07-19 14:26:20|182928.4|182838.4|182868.4|182778.4|182930.3|182840.3|182868.4|182778.4|13
1721399190000|2024-07-19 14:26:30|182869.2|182779.2|182872|182782|182874.8|182784.8|182865.3|182775.3|19
1721399200000|2024-07-19 14:26:40|182870.2|182780.2|182875|182785|182876.4|182786.4|182867.3|182777.3|13
1721399210000|2024-07-19 14:26:50|182872.1|182782.1|182885.1|182795.1|182885.1|182795.1|182869.5|182779.5|23
1721399220000|2024-07-19 14:27:00|182887.5|182797.5|182869.6|182779.6|182887.5|182797.5|182867.1|182777.1|27
1721399230000|2024-07-19 14:27:10|182869.4|182779.4|182882.2|182792.2|182882.2|182792.2|182867.3|182777.3|19
1721399240000|2024-07-19 14:27:20|182880.2|182790.2|182881.5|182791.5|182882.2|182792.2|182878.6|182788.6|17
1721399250000|2024-07-19 14:27:30|182883.4|182793.4|182895.3|182805.3|182900.9|182810.9|182880.3|182790.3|17
1721399260000|2024-07-19 14:27:40|182900.4|182810.4|182973.5|182883.5|182973.5|182883.5|182897.6|182807.6|27
1721399270000|2024-07-19 14:27:50|182974.8|182884.8|182958.8|182868.8|182984.7|182894.7|182954.7|182864.7|29
1721399280000|2024-07-19 14:28:00|182953.7|182863.7|182946.2|182856.2|182955.7|182865.7|182945.3|182855.3|18
1721399290000|2024-07-19 14:28:10|182941.5|182851.5|182946.4|182856.4|182948.5|182858.5|182937|182847|25
1721399300000|2024-07-19 14:28:20|182942.3|182852.3|182937.6|182847.6|182942.3|182852.3|182931.5|182841.5|20
1721399310000|2024-07-19 14:28:30|182938|182848|182938.8|182848.8|182947.7|182857.7|182931.6|182841.6|23
1721399320000|2024-07-19 14:28:40|182940.4|182850.4|182928.4|182838.4|182943.3|182853.3|182928.4|182838.4|23
1721399330000|2024-07-19 14:28:50|182929.5|182839.5|182938.8|182848.8|182938.8|182848.8|182923.9|182833.9|18
1721399340000|2024-07-19 14:29:00|182936.6|182846.6|182937.2|182847.2|182940|182850|182931.9|182841.9|18
1721399350000|2024-07-19 14:29:10|182936.7|182846.7|182931.7|182841.7|182940.5|182850.5|182925.8|182835.8|11
1721399360000|2024-07-19 14:29:20|182932.6|182842.6|182920.5|182830.5|182938.8|182848.8|182916.7|182826.7|21
1721399370000|2024-07-19 14:29:30|182920.2|182830.2|182926.8|182836.8|182929.3|182839.3|182919.5|182829.5|25
1721399380000|2024-07-19 14:29:40|182925.6|182835.6|182934.1|182844.1|182934.8|182844.8|182925.6|182835.6|17
1721399390000|2024-07-19 14:29:50|182932.1|182842.1|182951.2|182861.2|182955|182865|182931.8|182841.8|20
1721399400000|2024-07-19 14:30:00|182951.7|182861.7|182928.4|182838.4|182951.7|182861.7|182927|182837|22
1721399410000|2024-07-19 14:30:10|182926.1|182836.1|182892.8|182802.8|182930.5|182840.5|182887.4|182797.4|23
1721399420000|2024-07-19 14:30:20|182894.2|182804.2|182891.9|182801.9|182895.2|182805.2|182891.6|182801.6|23
1721399430000|2024-07-19 14:30:30|182891.8|182801.8|182896|182806|182901.7|182811.7|182879.2|182789.2|22
1721399440000|2024-07-19 14:30:40|182901.1|182811.1|182968.7|182878.7|182968.7|182878.7|182894.2|182804.2|16
1721399450000|2024-07-19 14:30:50|182967.9|182877.9|182964|182874|182967.9|182877.9|182949|182859|18
1721399460000|2024-07-19 14:31:00|182967.2|182877.2|182959.4|182869.4|182969.5|182879.5|182956.1|182866.1|15
1721399470000|2024-07-19 14:31:10|182958.3|182868.3|182931|182841|182958.3|182868.3|182926.2|182836.2|17
1721399480000|2024-07-19 14:31:20|182935.7|182845.7|182956.5|182866.5|182956.5|182866.5|182933.5|182843.5|23
1721399490000|2024-07-19 14:31:30|182955.2|182865.2|182946.8|182856.8|182956.2|182866.2|182940|182850|17
1721399500000|2024-07-19 14:31:40|182944.3|182854.3|182956.2|182866.2|182957.6|182867.6|182938.4|182848.4|19
1721399510000|2024-07-19 14:31:50|182956.1|182866.1|182965.5|182875.5|182965.5|182875.5|182948.9|182858.9|14
1721399520000|2024-07-19 14:32:00|182965.6|182875.6|182961.8|182871.8|182969.2|182879.2|182956.8|182866.8|16
1721399530000|2024-07-19 14:32:10|182945.1|182855.1|182932.8|182842.8|182947.9|182857.9|182930.7|182840.7|25
1721399540000|2024-07-19 14:32:20|182932.9|182842.9|182916|182826|182932.9|182842.9|182909.3|182819.3|19
1721399550000|2024-07-19 14:32:30|182923.5|182833.5|182919.1|182829.1|182923.5|182833.5|182917.8|182827.8|7
1721399560000|2024-07-19 14:32:40|182914.1|182824.1|182910.2|182820.2|182914.4|182824.4|182904.4|182814.4|20
1721399570000|2024-07-19 14:32:50|182909.3|182819.3|182909.8|182819.8|182909.8|182819.8|182909.3|182819.3|3
1721399580000|2024-07-19 14:33:00|182908.8|182818.8|182911.8|182821.8|182926.8|182836.8|182898.3|182808.3|18
1721399590000|2024-07-19 14:33:10|182913.1|182823.1|182910.8|182820.8|182913.1|182823.1|182906.5|182816.5|15
1721399600000|2024-07-19 14:33:20|182912.7|182822.7|182911.7|182821.7|182916.4|182826.4|182908.2|182818.2|21
1721399610000|2024-07-19 14:33:30|182912.8|182822.8|182904.4|182814.4|182915.2|182825.2|182902.9|182812.9|23
1721399620000|2024-07-19 14:33:40|182904.7|182814.7|182917.1|182827.1|182917.4|182827.4|182904|182814|19
1721399630000|2024-07-19 14:33:50|182917.7|182827.7|182972.4|182882.4|182979.7|182889.7|182917.7|182827.7|24
1721399640000|2024-07-19 14:34:00|182979.7|182889.7|182964.4|182874.4|182979.7|182889.7|182955.4|182865.4|25
1721399650000|2024-07-19 14:34:10|182964.5|182874.5|182970.4|182880.4|182971.1|182881.1|182963.3|182873.3|21
1721399660000|2024-07-19 14:34:20|182969.1|182879.1|182967.2|182877.2|182973.1|182883.1|182963.2|182873.2|21
1721399670000|2024-07-19 14:34:30|182962.2|182872.2|182982.1|182892.1|182982.1|182892.1|182953.9|182863.9|23
1721399680000|2024-07-19 14:34:40|182981.9|182891.9|182996.8|182906.8|183000.1|182910.1|182981.9|182891.9|25
1721399690000|2024-07-19 14:34:50|182997|182907|182997.7|182907.7|183029.8|182939.8|182997|182907|24
1721399700000|2024-07-19 14:35:00|182999.8|182909.8|183018.1|182928.1|183018.5|182928.5|182990.5|182900.5|25
1721399710000|2024-07-19 14:35:10|183018|182928|183021.5|182931.5|183022.7|182932.7|183012.4|182922.4|17
1721399720000|2024-07-19 14:35:20|183021.4|182931.4|183035.8|182945.8|183042.1|182952.1|183021.4|182931.4|19
1721399730000|2024-07-19 14:35:30|183034.7|182944.7|183033.3|182943.3|183035.8|182945.8|183032.3|182942.3|13
1721399740000|2024-07-19 14:35:40|183033.1|182943.1|183029.1|182939.1|183033.1|182943.1|183020.6|182930.6|20
1721399750000|2024-07-19 14:35:50|183030.1|182940.1|183020.9|182930.9|183031.8|182941.8|183019.5|182929.5|13
1721399760000|2024-07-19 14:36:00|183018.6|182928.6|183016.4|182926.4|183027.5|182937.5|183016.4|182926.4|14
1721399770000|2024-07-19 14:36:10|183013.2|182923.2|183008.3|182918.3|183020|182930|183008.3|182918.3|19
1721399780000|2024-07-19 14:36:20|183006.8|182916.8|183031.2|182941.2|183032.1|182942.1|183006.8|182916.8|18
1721399790000|2024-07-19 14:36:30|183030.9|182940.9|183038|182948|183039.9|182949.9|183030.8|182940.8|11
1721399800000|2024-07-19 14:36:40|183037.9|182947.9|183042.1|182952.1|183042.5|182952.5|183037.6|182947.6|12
1721399810000|2024-07-19 14:36:50|183040|182950|183037.5|182947.5|183042.1|182952.1|183037|182947|13
1721399820000|2024-07-19 14:37:00|183037.3|182947.3|183008.9|182918.9|183039.5|182949.5|183007.4|182917.4|17
1721399830000|2024-07-19 14:37:10|183008.8|182918.8|183009.2|182919.2|183016.6|182926.6|183003.4|182913.4|25
1721399840000|2024-07-19 14:37:20|183007.4|182917.4|183022.8|182932.8|183024|182934|183005.9|182915.9|20
1721399850000|2024-07-19 14:37:30|183023.1|182933.1|183034.5|182944.5|183034.7|182944.7|183020.3|182930.3|16
1721399860000|2024-07-19 14:37:40|183031.5|182941.5|183025.4|182935.4|183037.9|182947.9|183025.4|182935.4|20
1721399870000|2024-07-19 14:37:50|183024.7|182934.7|183025.7|182935.7|183027.1|182937.1|183023.5|182933.5|16
1721399880000|2024-07-19 14:38:00|183025|182935|183018.3|182928.3|183025|182935|183015.1|182925.1|16
1721399890000|2024-07-19 14:38:10|183010.8|182920.8|183031.9|182941.9|183033.4|182943.4|183010.8|182920.8|24
1721399900000|2024-07-19 14:38:20|183030.9|182940.9|183018.7|182928.7|183030.9|182940.9|183017|182927|18
1721399910000|2024-07-19 14:38:30|183020.1|182930.1|183026.5|182936.5|183027.6|182937.6|183019|182929|14
1721399920000|2024-07-19 14:38:40|183026.4|182936.4|183025.2|182935.2|183026.4|182936.4|183025.2|182935.2|3
1721399930000|2024-07-19 14:38:50|183024.4|182934.4|183022.8|182932.8|183027.1|182937.1|183021.1|182931.1|13
1721399940000|2024-07-19 14:39:00|183023.5|182933.5|183019.2|182929.2|183025.5|182935.5|183019.2|182929.2|11
1721399950000|2024-07-19 14:39:10|183020.2|182930.2|183019.3|182929.3|183020.2|182930.2|183018.3|182928.3|11
1721399960000|2024-07-19 14:39:20|183019.4|182929.4|183022.2|182932.2|183025.3|182935.3|183014.9|182924.9|14
1721399970000|2024-07-19 14:39:30|183022.6|182932.6|183021.3|182931.3|183022.6|182932.6|183020.5|182930.5|11
1721399980000|2024-07-19 14:39:40|183021.4|182931.4|183023.4|182933.4|183023.4|182933.4|183021.4|182931.4|10
1721399990000|2024-07-19 14:39:50|183022.8|182932.8|183029|182939|183033.8|182943.8|183021.6|182931.6|18
1721400000000|2024-07-19 14:40:00|183028.9|182938.9|183032.3|182942.3|183033.1|182943.1|183028.9|182938.9|8
1721400010000|2024-07-19 14:40:10|183034.1|182944.1|183041|182951|183041|182951|183034.1|182944.1|4
1721400020000|2024-07-19 14:40:20|183040.8|182950.8|183104.1|183014.1|183105.9|183015.9|183036.3|182946.3|16
1721400030000|2024-07-19 14:40:30|183105|183015|183104.1|183014.1|183105|183015|183096.2|183006.2|17
1721400040000|2024-07-19 14:40:40|183106.2|183016.2|183095.5|183005.5|183106.2|183016.2|183083|182993|17
1721400050000|2024-07-19 14:40:50|183096.7|183006.7|183097.1|183007.1|183101.9|183011.9|183092.6|183002.6|10
1721400060000|2024-07-19 14:41:00|183095.5|183005.5|183084.7|182994.7|183095.5|183005.5|183084.5|182994.5|12
1721400070000|2024-07-19 14:41:10|183083.8|182993.8|183084.6|182994.6|183087.3|182997.3|183083.5|182993.5|14
1721400080000|2024-07-19 14:41:20|183085|182995|183080.7|182990.7|183085.4|182995.4|183079.7|182989.7|9
1721400090000|2024-07-19 14:41:30|183082|182992|183066.7|182976.7|183086.8|182996.8|183066.7|182976.7|10
1721400100000|2024-07-19 14:41:40|183065.1|182975.1|183091.8|183001.8|183097.5|183007.5|183062.8|182972.8|16
1721400110000|2024-07-19 14:41:50|183090.4|183000.4|183109.1|183019.1|183121.1|183031.1|183090.4|183000.4|18
1721400120000|2024-07-19 14:42:00|183107.3|183017.3|183112.1|183022.1|183118.5|183028.5|183106.6|183016.6|21
1721400130000|2024-07-19 14:42:10|183109.2|183019.2|183094.8|183004.8|183109.7|183019.7|183091.8|183001.8|17
1721400140000|2024-07-19 14:42:20|183092.7|183002.7|183088.3|182998.3|183092.7|183002.7|183088.3|182998.3|15
1721400150000|2024-07-19 14:42:30|183091.2|183001.2|183088|182998|183094.2|183004.2|183088|182998|10
1721400160000|2024-07-19 14:42:40|183089.7|182999.7|183084.8|182994.8|183089.7|182999.7|183083.8|182993.8|19
1721400170000|2024-07-19 14:42:50|183084.9|182994.9|183085.8|182995.8|183085.9|182995.9|183084.9|182994.9|13
1721400180000|2024-07-19 14:43:00|183084.8|182994.8|183088.4|182998.4|183094.4|183004.4|183084.8|182994.8|11
1721400190000|2024-07-19 14:43:10|183090.5|183000.5|183092.8|183002.8|183095.1|183005.1|183088.6|182998.6|13
1721400200000|2024-07-19 14:43:20|183090|183000|183092.7|183002.7|183098.7|183008.7|183089.2|182999.2|16
1721400210000|2024-07-19 14:43:30|183090.5|183000.5|183086.5|182996.5|183093.3|183003.3|183086|182996|13
1721400220000|2024-07-19 14:43:40|183084.8|182994.8|183085.6|182995.6|183085.6|182995.6|183084.8|182994.8|6
1721400230000|2024-07-19 14:43:50|183085.7|182995.7|183092.2|183002.2|183094.5|183004.5|183085.7|182995.7|15
1721400240000|2024-07-19 14:44:00|183092|183002|183082.5|182992.5|183096.6|183006.6|183082.5|182992.5|15
1721400250000|2024-07-19 14:44:10|183045.6|182955.6|183014.7|182924.7|183045.6|182955.6|183013.4|182923.4|14
1721400260000|2024-07-19 14:44:20|183019.2|182929.2|183008.3|182918.3|183019.6|182929.6|183007.1|182917.1|14
1721400270000|2024-07-19 14:44:30|183009.7|182919.7|183010.5|182920.5|183017.3|182927.3|183005.6|182915.6|18
1721400280000|2024-07-19 14:44:40|183009.3|182919.3|183010.8|182920.8|183013.8|182923.8|183009|182919|9
1721400290000|2024-07-19 14:44:50|183010|182920|183008.5|182918.5|183018.2|182928.2|183007.9|182917.9|20
1721400300000|2024-07-19 14:45:00|183015.7|182925.7|183011.5|182921.5|183015.7|182925.7|183006.5|182916.5|22
1721400310000|2024-07-19 14:45:10|183013.1|182923.1|183005.1|182915.1|183013.1|182923.1|183002.2|182912.2|17
1721400320000|2024-07-19 14:45:20|183009.3|182919.3|183005.4|182915.4|183009.5|182919.5|183005|182915|12
1721400330000|2024-07-19 14:45:30|183005.3|182915.3|183039.2|182949.2|183040.1|182950.1|183005.3|182915.3|13
1721400340000|2024-07-19 14:45:40|183045.8|182955.8|183100.8|183010.8|183123.3|183033.3|183045.7|182955.7|19
1721400350000|2024-07-19 14:45:50|183103.6|183013.6|183097.8|183007.8|183107.2|183017.2|183097.8|183007.8|14
1721400360000|2024-07-19 14:46:00|183100|183010|183095.2|183005.2|183102.1|183012.1|183086.4|182996.4|21
1721400370000|2024-07-19 14:46:10|183095.3|183005.3|183102.3|183012.3|183102.3|183012.3|183095.3|183005.3|6
1721400380000|2024-07-19 14:46:20|183104.6|183014.6|183125.6|183035.6|183129.6|183039.6|183095.5|183005.5|29
1721400390000|2024-07-19 14:46:30|183126.5|183036.5|183128.8|183038.8|183130.2|183040.2|183120.9|183030.9|23
1721400400000|2024-07-19 14:46:40|183130|183040|183114.5|183024.5|183137.5|183047.5|183113.9|183023.9|17
1721400410000|2024-07-19 14:46:50|183115|183025|183095.4|183005.4|183117.7|183027.7|183093.9|183003.9|19
1721400420000|2024-07-19 14:47:00|183093.8|183003.8|183102.2|183012.2|183104|183014|183093.8|183003.8|11
1721400430000|2024-07-19 14:47:10|183093.6|183003.6|183081.8|182991.8|183095.9|183005.9|183081.3|182991.3|18
1721400440000|2024-07-19 14:47:20|183083.6|182993.6|183080.2|182990.2|183091.2|183001.2|183077.7|182987.7|18
1721400450000|2024-07-19 14:47:30|183083.3|182993.3|183079.1|182989.1|183087.1|182997.1|183079.1|182989.1|13
1721400460000|2024-07-19 14:47:40|183080.9|182990.9|183023|182933|183080.9|182990.9|183023|182933|23
1721400470000|2024-07-19 14:47:50|183024.9|182934.9|183023|182933|183024.9|182934.9|183023|182933|5
1721400480000|2024-07-19 14:48:00|183029.8|182939.8|183031.5|182941.5|183039.7|182949.7|183027.1|182937.1|23
1721400490000|2024-07-19 14:48:10|183031.3|182941.3|183041.1|182951.1|183043.7|182953.7|183031.1|182941.1|16
1721400500000|2024-07-19 14:48:20|183041|182951|183030.4|182940.4|183041|182951|183030.4|182940.4|16
1721400510000|2024-07-19 14:48:30|183031.6|182941.6|183079|182989|183083.9|182993.9|183028.2|182938.2|17
1721400520000|2024-07-19 14:48:40|183079.9|182989.9|183068.7|182978.7|183079.9|182989.9|183065.4|182975.4|17
1721400530000|2024-07-19 14:48:50|183071.1|182981.1|183072.2|182982.2|183079.3|182989.3|183071.1|182981.1|13
1721400540000|2024-07-19 14:49:00|183070.3|182980.3|183030.2|182940.2|183073.2|182983.2|183030.2|182940.2|12
1721400550000|2024-07-19 14:49:10|183032.6|182942.6|183021.1|182931.1|183032.6|182942.6|183017.2|182927.2|19
1721400560000|2024-07-19 14:49:20|183024.1|182934.1|183025.5|182935.5|183028.7|182938.7|183021.2|182931.2|13
1721400570000|2024-07-19 14:49:30|183026.8|182936.8|183026.3|182936.3|183026.8|182936.8|183015.7|182925.7|11
1721400580000|2024-07-19 14:49:40|183027.5|182937.5|183026.2|182936.2|183028.3|182938.3|183021.7|182931.7|14
1721400590000|2024-07-19 14:49:50|183026.1|182936.1|183021.7|182931.7|183026.8|182936.8|183021|182931|14
1721400600000|2024-07-19 14:50:00|183021.8|182931.8|183016.7|182926.7|183021.8|182931.8|183012.5|182922.5|17
1721400610000|2024-07-19 14:50:10|183018.1|182928.1|183018.1|182928.1|183025.5|182935.5|183014.8|182924.8|23
1721400620000|2024-07-19 14:50:20|183016.9|182926.9|183022.2|182932.2|183022.2|182932.2|183010.6|182920.6|21
1721400630000|2024-07-19 14:50:30|183022.1|182932.1|183020.8|182930.8|183024.5|182934.5|183017.2|182927.2|11
1721400640000|2024-07-19 14:50:40|183020.6|182930.6|183046.3|182956.3|183046.3|182956.3|183019.3|182929.3|18
1721400650000|2024-07-19 14:50:50|183042.1|182952.1|183034.8|182944.8|183042.1|182952.1|183033.6|182943.6|12
1721400660000|2024-07-19 14:51:00|183034.6|182944.6|183038.8|182948.8|183040.9|182950.9|183034.5|182944.5|13
1721400670000|2024-07-19 14:51:10|183038.6|182948.6|183032.6|182942.6|183039.1|182949.1|183032.6|182942.6|17
1721400680000|2024-07-19 14:51:20|183032.5|182942.5|183035.2|182945.2|183037.7|182947.7|183029.6|182939.6|27
1721400690000|2024-07-19 14:51:30|183032.6|182942.6|183029.9|182939.9|183039.9|182949.9|183025.6|182935.6|21
1721400700000|2024-07-19 14:51:40|183030|182940|183027.5|182937.5|183037.1|182947.1|183025.5|182935.5|30
1721400710000|2024-07-19 14:51:50|183028|182938|182988.9|182898.9|183033|182943|182986.8|182896.8|22
1721400720000|2024-07-19 14:52:00|182988.6|182898.6|183082.8|182992.8|183083.1|182993.1|182987.4|182897.4|23
1721400730000|2024-07-19 14:52:10|183080.6|182990.6|183008.2|182918.2|183084.7|182994.7|183008.2|182918.2|28
1721400740000|2024-07-19 14:52:20|183010.4|182920.4|183004.4|182914.4|183010.4|182920.4|182999.8|182909.8|23
1721400750000|2024-07-19 14:52:30|183004.8|182914.8|183014.9|182924.9|183016.6|182926.6|183004.8|182914.8|13
1721400760000|2024-07-19 14:52:40|183012.3|182922.3|183005|182915|183012.3|182922.3|183000.1|182910.1|9
1721400770000|2024-07-19 14:52:50|183005.3|182915.3|182994.5|182904.5|183005.3|182915.3|182985.2|182895.2|20
1721400780000|2024-07-19 14:53:00|182997.8|182907.8|182998.1|182908.1|183000.5|182910.5|182991.4|182901.4|21
1721400790000|2024-07-19 14:53:10|182996.3|182906.3|182982.9|182892.9|182999.3|182909.3|182982.5|182892.5|29
1721400800000|2024-07-19 14:53:20|182988.8|182898.8|182996.4|182906.4|183002.6|182912.6|182987.3|182897.3|28
1721400810000|2024-07-19 14:53:30|182996.3|182906.3|182997.8|182907.8|182997.9|182907.9|182993.3|182903.3|20
1721400820000|2024-07-19 14:53:40|183001.2|182911.2|182951.9|182861.9|183005.3|182915.3|182948.9|182858.9|19
1721400830000|2024-07-19 14:53:50|182948.4|182858.4|182940.6|182850.6|182987.4|182897.4|182940.6|182850.6|30
1721400840000|2024-07-19 14:54:00|182938.4|182848.4|182918.7|182828.7|182946.2|182856.2|182917.1|182827.1|36
1721400850000|2024-07-19 14:54:10|182920.7|182830.7|182929.5|182839.5|182931.5|182841.5|182919.5|182829.5|29
1721400860000|2024-07-19 14:54:20|182921.6|182831.6|182923.8|182833.8|182929.2|182839.2|182913.1|182823.1|31
1721400870000|2024-07-19 14:54:30|182924|182834|182921.6|182831.6|182926.9|182836.9|182912.9|182822.9|19
1721400880000|2024-07-19 14:54:40|182921.5|182831.5|182934.8|182844.8|182936.9|182846.9|182918.3|182828.3|21
1721400890000|2024-07-19 14:54:50|182935.7|182845.7|182934.9|182844.9|182935.7|182845.7|182929.5|182839.5|13
1721400900000|2024-07-19 14:55:00|182926.3|182836.3|182896.9|182806.9|182928.4|182838.4|182895.9|182805.9|24
1721400910000|2024-07-19 14:55:10|182898.3|182808.3|182915.2|182825.2|182921.5|182831.5|182898.3|182808.3|17
1721400920000|2024-07-19 14:55:20|182915.8|182825.8|182903.7|182813.7|182925.9|182835.9|182903.7|182813.7|16
1721400930000|2024-07-19 14:55:30|182900.1|182810.1|182916.7|182826.7|182923.8|182833.8|182900.1|182810.1|23
1721400940000|2024-07-19 14:55:40|182918.1|182828.1|182919|182829|182925.1|182835.1|182917|182827|13
1721400950000|2024-07-19 14:55:50|182917.5|182827.5|182924.5|182834.5|182924.5|182834.5|182914.1|182824.1|16
1721400960000|2024-07-19 14:56:00|182924.7|182834.7|182910.9|182820.9|182927|182837|182910.9|182820.9|31
1721400970000|2024-07-19 14:56:10|182907.5|182817.5|182911.6|182821.6|182913.6|182823.6|182894.6|182804.6|16
1721400980000|2024-07-19 14:56:20|182912.9|182822.9|182910.6|182820.6|182913.4|182823.4|182910.5|182820.5|11
1721400990000|2024-07-19 14:56:30|182909.5|182819.5|182889.1|182799.1|182909.5|182819.5|182886.2|182796.2|18
1721401000000|2024-07-19 14:56:40|182888.9|182798.9|182877.9|182787.9|182888.9|182798.9|182877.4|182787.4|12
1721401010000|2024-07-19 14:56:50|182878.1|182788.1|182881.7|182791.7|182881.8|182791.8|182877.8|182787.8|14
1721401020000|2024-07-19 14:57:00|182881.9|182791.9|182863.2|182773.2|182881.9|182791.9|182848|182758|23
1721401030000|2024-07-19 14:57:10|182864.4|182774.4|182858.7|182768.7|182864.4|182774.4|182858.7|182768.7|21
1721401040000|2024-07-19 14:57:20|182858.4|182768.4|182860.3|182770.3|182861.3|182771.3|182851.8|182761.8|18
1721401050000|2024-07-19 14:57:30|182849.6|182759.6|182857.7|182767.7|182858.9|182768.9|182848.4|182758.4|21
1721401060000|2024-07-19 14:57:40|182857.6|182767.6|182860.9|182770.9|182862.5|182772.5|182856.1|182766.1|18
1721401070000|2024-07-19 14:57:50|182859.1|182769.1|182839.4|182749.4|182859.1|182769.1|182839.4|182749.4|19
1721401080000|2024-07-19 14:58:00|182840.6|182750.6|182839.4|182749.4|182842.5|182752.5|182833.6|182743.6|21
1721401090000|2024-07-19 14:58:10|182839.8|182749.8|182852.4|182762.4|182854.4|182764.4|182839.7|182749.7|17
1721401100000|2024-07-19 14:58:20|182852.3|182762.3|182905.3|182815.3|182907.7|182817.7|182850|182760|19
1721401110000|2024-07-19 14:58:30|182906.2|182816.2|182910.8|182820.8|182913.9|182823.9|182902.5|182812.5|22
1721401120000|2024-07-19 14:58:40|182906.7|182816.7|182884.8|182794.8|182906.7|182816.7|182883.8|182793.8|22
1721401130000|2024-07-19 14:58:50|182886.3|182796.3|182889.5|182799.5|182889.5|182799.5|182882.2|182792.2|19
1721401140000|2024-07-19 14:59:00|182887.8|182797.8|182850.9|182760.9|182887.8|182797.8|182850.9|182760.9|16
1721401150000|2024-07-19 14:59:10|182849.6|182759.6|182885.8|182795.8|182885.8|182795.8|182849.6|182759.6|28
1721401160000|2024-07-19 14:59:20|182886.1|182796.1|182883.3|182793.3|182887.3|182797.3|182882.8|182792.8|12
1721401170000|2024-07-19 14:59:30|182894.5|182804.5|182874.4|182784.4|182894.5|182804.5|182852.3|182762.3|26
1721401180000|2024-07-19 14:59:40|182874.1|182784.1|182892.4|182802.4|182903|182813|182874.1|182784.1|22
1721401190000|2024-07-19 14:59:50|182893.5|182803.5|182873.4|182783.4|182894.4|182804.4|182873.4|182783.4|12
1721401200000|2024-07-19 15:00:00|182874.8|182784.8|182872.5|182782.5|182881.8|182791.8|182870|182780|17
1721401210000|2024-07-19 15:00:10|182871.8|182781.8|182869.2|182779.2|182872.3|182782.3|182869.2|182779.2|9
1721401220000|2024-07-19 15:00:20|182868.1|182778.1|182843.1|182753.1|182870.1|182780.1|182841.9|182751.9|23
1721401230000|2024-07-19 15:00:30|182845.6|182755.6|182853.2|182763.2|182853.2|182763.2|182845.3|182755.3|20
1721401240000|2024-07-19 15:00:40|182852.7|182762.7|182854.2|182764.2|182877.8|182787.8|182851.7|182761.7|28
1721401250000|2024-07-19 15:00:50|182854.3|182764.3|182876.6|182786.6|182882.7|182792.7|182854.3|182764.3|27
1721401260000|2024-07-19 15:01:00|182876.5|182786.5|182850.5|182760.5|182880.6|182790.6|182850.3|182760.3|21
1721401270000|2024-07-19 15:01:10|182851.2|182761.2|182859.8|182769.8|182877.4|182787.4|182847.6|182757.6|27
1721401280000|2024-07-19 15:01:20|182857.8|182767.8|182851.8|182761.8|182857.8|182767.8|182845.2|182755.2|29
1721401290000|2024-07-19 15:01:30|182858.5|182768.5|182823.2|182733.2|182878.8|182788.8|182823.2|182733.2|23
1721401300000|2024-07-19 15:01:40|182830.5|182740.5|182820.1|182730.1|182830.5|182740.5|182816.6|182726.6|20
1721401310000|2024-07-19 15:01:50|182820.2|182730.2|182816.1|182726.1|182820.4|182730.4|182815|182725|16
1721401320000|2024-07-19 15:02:00|182816.3|182726.3|182809.4|182719.4|182820.3|182730.3|182804.7|182714.7|28
1721401330000|2024-07-19 15:02:10|182807.4|182717.4|182819.2|182729.2|182821.3|182731.3|182806.9|182716.9|36
1721401340000|2024-07-19 15:02:20|182820.7|182730.7|182821.2|182731.2|182827.1|182737.1|182820.1|182730.1|18
1721401350000|2024-07-19 15:02:30|182820.6|182730.6|182820.1|182730.1|182822.1|182732.1|182814.6|182724.6|21
1721401360000|2024-07-19 15:02:40|182820.2|182730.2|182805.6|182715.6|182820.5|182730.5|182793.3|182703.3|15
1721401370000|2024-07-19 15:02:50|182805.8|182715.8|182803.7|182713.7|182807.1|182717.1|182803.7|182713.7|16
1721401380000|2024-07-19 15:03:00|182806.3|182716.3|182821.1|182731.1|182821.8|182731.8|182803.6|182713.6|15
1721401390000|2024-07-19 15:03:10|182822.2|182732.2|182826.8|182736.8|182832|182742|182821.2|182731.2|20
1721401400000|2024-07-19 15:03:20|182824.5|182734.5|182836.6|182746.6|182836.6|182746.6|182823.4|182733.4|18
1721401410000|2024-07-19 15:03:30|182836.5|182746.5|182835.2|182745.2|182836.8|182746.8|182834.6|182744.6|18
1721401420000|2024-07-19 15:03:40|182835.3|182745.3|182840.7|182750.7|182852.5|182762.5|182835.3|182745.3|23
1721401430000|2024-07-19 15:03:50|182842.1|182752.1|182831.4|182741.4|182842.2|182752.2|182823.8|182733.8|15
1721401440000|2024-07-19 15:04:00|182823.7|182733.7|182825.3|182735.3|182825.3|182735.3|182819.9|182729.9|9
1721401450000|2024-07-19 15:04:10|182829.1|182739.1|182831.4|182741.4|182834.7|182744.7|182829.1|182739.1|23
1721401460000|2024-07-19 15:04:20|182831.1|182741.1|182834.2|182744.2|182834.2|182744.2|182828|182738|10
1721401470000|2024-07-19 15:04:30|182834.4|182744.4|182828|182738|182835|182745|182828|182738|6
1721401480000|2024-07-19 15:04:40|182833.9|182743.9|182835.9|182745.9|182836.7|182746.7|182833.9|182743.9|6
1721401490000|2024-07-19 15:04:50|182837.8|182747.8|182857.5|182767.5|182861.2|182771.2|182836.4|182746.4|16
1721401500000|2024-07-19 15:05:00|182859.1|182769.1|182886.5|182796.5|182896.5|182806.5|182859|182769|20
1721401510000|2024-07-19 15:05:10|182889.4|182799.4|182883.3|182793.3|182897|182807|182883.3|182793.3|26
1721401520000|2024-07-19 15:05:20|182882.1|182792.1|182884.1|182794.1|182897.4|182807.4|182882.1|182792.1|21
1721401530000|2024-07-19 15:05:30|182884.2|182794.2|182881.7|182791.7|182890.5|182800.5|182872.5|182782.5|18
1721401540000|2024-07-19 15:05:40|182878.8|182788.8|182873|182783|182881.2|182791.2|182873|182783|18
1721401550000|2024-07-19 15:05:50|182875.8|182785.8|182855.8|182765.8|182875.8|182785.8|182855.8|182765.8|12
1721401560000|2024-07-19 15:06:00|182854.3|182764.3|182846.4|182756.4|182854.3|182764.3|182845.5|182755.5|21
1721401570000|2024-07-19 15:06:10|182849.8|182759.8|182857|182767|182858.6|182768.6|182849.8|182759.8|15
1721401580000|2024-07-19 15:06:20|182854.8|182764.8|182848.4|182758.4|182854.8|182764.8|182844.5|182754.5|25
1721401590000|2024-07-19 15:06:30|182849.6|182759.6|182842.4|182752.4|182856.1|182766.1|182839.7|182749.7|25
1721401600000|2024-07-19 15:06:40|182842.6|182752.6|182840.6|182750.6|182842.6|182752.6|182834.6|182744.6|17
1721401610000|2024-07-19 15:06:50|182837.8|182747.8|182841.9|182751.9|182841.9|182751.9|182830.5|182740.5|14
1721401620000|2024-07-19 15:07:00|182842|182752|182850.6|182760.6|182862.4|182772.4|182842|182752|22
1721401630000|2024-07-19 15:07:10|182849.9|182759.9|182850.2|182760.2|182852.8|182762.8|182847.3|182757.3|20
1721401640000|2024-07-19 15:07:20|182850.7|182760.7|182852.7|182762.7|182852.7|182762.7|182848.3|182758.3|9
1721401650000|2024-07-19 15:07:30|182853.5|182763.5|182854.4|182764.4|182858.2|182768.2|182849|182759|23
1721401660000|2024-07-19 15:07:40|182851.1|182761.1|182861.9|182771.9|182862.1|182772.1|182850.4|182760.4|22
1721401670000|2024-07-19 15:07:50|182855.9|182765.9|182872.4|182782.4|182872.8|182782.8|182855.9|182765.9|17
1721401680000|2024-07-19 15:08:00|182871.1|182781.1|182864.8|182774.8|182872.5|182782.5|182864.8|182774.8|16
1721401690000|2024-07-19 15:08:10|182863.1|182773.1|182854.3|182764.3|182863.2|182773.2|182851.9|182761.9|18
1721401700000|2024-07-19 15:08:20|182854.4|182764.4|182860.7|182770.7|182860.7|182770.7|182852.4|182762.4|19
1721401710000|2024-07-19 15:08:30|182861.9|182771.9|182866.3|182776.3|182871.5|182781.5|182861.9|182771.9|23
1721401720000|2024-07-19 15:08:40|182864.8|182774.8|182868.5|182778.5|182869.8|182779.8|182863.3|182773.3|20
1721401730000|2024-07-19 15:08:50|182866.2|182776.2|182868.4|182778.4|182870.9|182780.9|182866.1|182776.1|13
1721401740000|2024-07-19 15:09:00|182867.6|182777.6|182870.1|182780.1|182872.5|182782.5|182867.6|182777.6|20
1721401750000|2024-07-19 15:09:10|182870.2|182780.2|182868.4|182778.4|182873.9|182783.9|182868.4|182778.4|20
1721401760000|2024-07-19 15:09:20|182868.5|182778.5|182865.6|182775.6|182870.1|182780.1|182865.6|182775.6|8
1721401770000|2024-07-19 15:09:30|182867.9|182777.9|182859.1|182769.1|182867.9|182777.9|182856.6|182766.6|12
1721401780000|2024-07-19 15:09:40|182859|182769|182863.2|182773.2|182863.2|182773.2|182859|182769|12
1721401790000|2024-07-19 15:09:50|182863.4|182773.4|182862.8|182772.8|182863.8|182773.8|182858.8|182768.8|19
1721401800000|2024-07-19 15:10:00|182860.8|182770.8|182851.5|182761.5|182860.8|182770.8|182847|182757|16
1721401810000|2024-07-19 15:10:10|182850|182760|182838.4|182748.4|182850|182760|182835|182745|20
1721401820000|2024-07-19 15:10:20|182839.8|182749.8|182856.5|182766.5|182858.4|182768.4|182839.8|182749.8|22
1721401830000|2024-07-19 15:10:30|182859.2|182769.2|182870.1|182780.1|182870.1|182780.1|182858.2|182768.2|14
1721401840000|2024-07-19 15:10:40|182870.5|182780.5|182872.3|182782.3|182873.4|182783.4|182869|182779|13
1721401850000|2024-07-19 15:10:50|182873.4|182783.4|182864.8|182774.8|182873.4|182783.4|182862.3|182772.3|19
1721401860000|2024-07-19 15:11:00|182870.5|182780.5|182874.1|182784.1|182878.8|182788.8|182869.7|182779.7|18
1721401870000|2024-07-19 15:11:10|182874.2|182784.2|182875|182785|182882.6|182792.6|182872.5|182782.5|18
1721401880000|2024-07-19 15:11:20|182875.1|182785.1|182866.2|182776.2|182875.1|182785.1|182865.6|182775.6|21
1721401890000|2024-07-19 15:11:30|182866.4|182776.4|182875.5|182785.5|182876.9|182786.9|182863|182773|24
1721401900000|2024-07-19 15:11:40|182875.6|182785.6|182919.8|182829.8|182926.8|182836.8|182875.6|182785.6|20
1721401910000|2024-07-19 15:11:50|182921.4|182831.4|182886.6|182796.6|182921.4|182831.4|182884.8|182794.8|25
1721401920000|2024-07-19 15:12:00|182887|182797|182882.8|182792.8|182888.3|182798.3|182875.2|182785.2|23
1721401930000|2024-07-19 15:12:10|182877.3|182787.3|182839.2|182749.2|182878.3|182788.3|182838.8|182748.8|22
1721401940000|2024-07-19 15:12:20|182838|182748|182836.3|182746.3|182839.3|182749.3|182830.6|182740.6|14
1721401950000|2024-07-19 15:12:30|182834.7|182744.7|182837.8|182747.8|182837.8|182747.8|182821.8|182731.8|13
1721401960000|2024-07-19 15:12:40|182838|182748|182837.8|182747.8|182838|182748|182833.9|182743.9|12
1721401970000|2024-07-19 15:12:50|182838.9|182748.9|182844.2|182754.2|182849.9|182759.9|182837.8|182747.8|18
1721401980000|2024-07-19 15:13:00|182845|182755|182844.9|182754.9|182847.3|182757.3|182841.7|182751.7|14
1721401990000|2024-07-19 15:13:10|182843.7|182753.7|182840|182750|182854.8|182764.8|182840|182750|19
1721402000000|2024-07-19 15:13:20|182839.5|182749.5|182826.8|182736.8|182842|182752|182826.4|182736.4|19
1721402010000|2024-07-19 15:13:30|182826.9|182736.9|182831.7|182741.7|182833.3|182743.3|182821.7|182731.7|17
1721402020000|2024-07-19 15:13:40|182834.4|182744.4|182836.3|182746.3|182836.5|182746.5|182834.4|182744.4|8
1721402030000|2024-07-19 15:13:50|182836.2|182746.2|182838.5|182748.5|182838.8|182748.8|182835|182745|9
1721402040000|2024-07-19 15:14:00|182838.6|182748.6|182840.5|182750.5|182841.5|182751.5|182833.3|182743.3|21
1721402050000|2024-07-19 15:14:10|182840.6|182750.6|182835.6|182745.6|182846.4|182756.4|182834.7|182744.7|9
1721402060000|2024-07-19 15:14:20|182835|182745|182834.4|182744.4|182838.2|182748.2|182832.2|182742.2|24
1721402070000|2024-07-19 15:14:30|182834.5|182744.5|182842|182752|182846|182756|182833.4|182743.4|19
1721402080000|2024-07-19 15:14:40|182836.5|182746.5|182842.2|182752.2|182842.2|182752.2|182833.9|182743.9|18
1721402090000|2024-07-19 15:14:50|182840.6|182750.6|182840.9|182750.9|182844.9|182754.9|182839.4|182749.4|17
1721402100000|2024-07-19 15:15:00|182839.6|182749.6|182840.6|182750.6|182843.4|182753.4|182836.9|182746.9|21
1721402110000|2024-07-19 15:15:10|182840.3|182750.3|182843.4|182753.4|182844.1|182754.1|182839.8|182749.8|23
1721402120000|2024-07-19 15:15:20|182844.7|182754.7|182848.9|182758.9|182849.7|182759.7|182843|182753|15
1721402130000|2024-07-19 15:15:30|182849.5|182759.5|182850.7|182760.7|182850.7|182760.7|182846|182756|19
1721402140000|2024-07-19 15:15:40|182851.1|182761.1|182843.4|182753.4|182851.4|182761.4|182841.3|182751.3|16
1721402150000|2024-07-19 15:15:50|182843.8|182753.8|182827.2|182737.2|182843.8|182753.8|182826.5|182736.5|12
1721402160000|2024-07-19 15:16:00|182826.5|182736.5|182829.4|182739.4|182829.4|182739.4|182825.9|182735.9|12
1721402170000|2024-07-19 15:16:10|182829.6|182739.6|182836.1|182746.1|182839.4|182749.4|182829.6|182739.6|17
1721402180000|2024-07-19 15:16:20|182835.8|182745.8|182837.8|182747.8|182837.8|182747.8|182833.4|182743.4|10
1721402190000|2024-07-19 15:16:30|182837.2|182747.2|182837.3|182747.3|182837.4|182747.4|182836.5|182746.5|9
1721402200000|2024-07-19 15:16:40|182838|182748|182803.2|182713.2|182839.9|182749.9|182802.4|182712.4|22
1721402210000|2024-07-19 15:16:50|182803.4|182713.4|182818|182728|182818|182728|182759.1|182669.1|14
1721402220000|2024-07-19 15:17:00|182817.3|182727.3|182823.9|182733.9|182824.6|182734.6|182817.3|182727.3|13
1721402230000|2024-07-19 15:17:10|182824|182734|182825.9|182735.9|182829.6|182739.6|182823.6|182733.6|15
1721402240000|2024-07-19 15:17:20|182824.6|182734.6|182821.6|182731.6|182825.3|182735.3|182818.7|182728.7|17
1721402250000|2024-07-19 15:17:30|182824.1|182734.1|182826.2|182736.2|182826.2|182736.2|182822.1|182732.1|9
1721402260000|2024-07-19 15:17:40|182825.2|182735.2|182823.7|182733.7|182825.2|182735.2|182823.7|182733.7|7
1721402270000|2024-07-19 15:17:50|182823.8|182733.8|182824.7|182734.7|182828.9|182738.9|182823.8|182733.8|11
1721402280000|2024-07-19 15:18:00|182823.6|182733.6|182822.3|182732.3|182823.6|182733.6|182814.6|182724.6|17
1721402290000|2024-07-19 15:18:10|182821.6|182731.6|182823.8|182733.8|182823.8|182733.8|182821.6|182731.6|8
1721402300000|2024-07-19 15:18:20|182823.1|182733.1|182823.8|182733.8|182823.8|182733.8|182823.1|182733.1|4
1721402310000|2024-07-19 15:18:30|182822.9|182732.9|182824.8|182734.8|182843.8|182753.8|182806.7|182716.7|22
1721402320000|2024-07-19 15:18:40|182819.4|182729.4|182819.6|182729.6|182823.5|182733.5|182815.6|182725.6|14
1721402330000|2024-07-19 15:18:50|182819.5|182729.5|182815.5|182725.5|182819.5|182729.5|182811.8|182721.8|13
1721402340000|2024-07-19 15:19:00|182814.8|182724.8|182806|182676|182817.8|182727.8|182787.1|182676|20
1721402350000|2024-07-19 15:19:10|182808.1|182678.1|182785.5|182655.5|182808.1|182678.1|182783.8|182653.8|18
1721402360000|2024-07-19 15:19:20|182786.4|182656.4|182784.7|182654.7|182786.4|182656.4|182783.9|182653.9|9
1721402370000|2024-07-19 15:19:30|182785.1|182655.1|182785|182655|182785.9|182655.9|182784.7|182654.7|8
1721402380000|2024-07-19 15:19:40|182784.8|182654.8|182758|182668|182784.9|182668|182754.5|182654.8|13
1721402390000|2024-07-19 15:19:50|182758.3|182668.3|182758.8|182668.8|182758.8|182668.8|182757.9|182667.9|5
1721402400000|2024-07-19 15:20:00|182759.9|182669.9|182762.8|182672.8|182763.6|182673.6|182759.9|182669.9|11
1721402410000|2024-07-19 15:20:10|182763|182673|182792.2|182662.2|182793.8|182681.2|182763|182659.9|15
1721402420000|2024-07-19 15:20:20|182792.7|182662.7|182796.8|182706.8|182825.4|182706.8|182792.7|182662.7|25
1721402430000|2024-07-19 15:20:30|182791.6|182701.6|182801.1|182711.1|182810.3|182720.3|182790.4|182700.4|18
1721402440000|2024-07-19 15:20:40|182800|182710|182805.2|182715.2|182824.5|182715.2|182787.4|182683|27
1721402450000|2024-07-19 15:20:50|182800.1|182710.1|182791.1|182701.1|182804.7|182714.7|182789.8|182699.8|37
1721402460000|2024-07-19 15:21:00|182798.9|182708.9|182775.9|182685.9|182798.9|182708.9|182769.5|182679.5|22
1721402470000|2024-07-19 15:21:10|182774|182684|182774.5|182684.5|182776.1|182686.1|182771.4|182681.4|7
1721402480000|2024-07-19 15:21:20|182777.7|182687.7|182777.5|182687.5|182781.2|182691.2|182775.8|182685.8|5
1721402490000|2024-07-19 15:21:30|182777.9|182687.9|182782.8|182692.8|182782.8|182692.8|182775.2|182685.2|7
1721402500000|2024-07-19 15:21:40|182782.9|182692.9|182791.6|182701.6|182791.6|182701.6|182776.8|182686.8|19
1721402510000|2024-07-19 15:21:50|182791.7|182701.7|182778.7|182688.7|182804.7|182714.7|182778.7|182688.7|9
1721402520000|2024-07-19 15:22:00|182779.1|182689.1|182800|182670|182806.2|182689.1|182775.9|182661.4|10
1721402530000|2024-07-19 15:22:10|182800.6|182670.6|182801.1|182671.1|182801.2|182671.2|182799.8|182669.8|11
1721402540000|2024-07-19 15:22:20|182801|182671|182802.7|182672.7|182802.7|182672.7|182801|182671|8
1721402550000|2024-07-19 15:22:30|182805.3|182675.3|182803.1|182673.1|182810.5|182680.5|182803.1|182673.1|6
1721402560000|2024-07-19 15:22:40|182803.3|182673.3|182802.2|182672.2|182803.3|182673.3|182800.2|182670.2|5
1721402570000|2024-07-19 15:22:50|182801.7|182671.7|182803.6|182673.6|182803.8|182673.8|182801.7|182671.7|6
1721402580000|2024-07-19 15:23:00|182801.5|182671.5|182804.7|182674.7|182813.3|182700.9|182781.5|182671.5|12
1721402590000|2024-07-19 15:23:10|182803.5|182673.5|182804.5|182674.5|182809.4|182679.4|182801.1|182671.1|13
1721402600000|2024-07-19 15:23:20|182802.7|182672.7|182802.6|182672.6|182808.7|182678.7|182802.4|182672.4|10
1721402610000|2024-07-19 15:23:30|182802.9|182672.9|182778.5|182688.5|182803.7|182689|182776.4|182672.5|11
1721402620000|2024-07-19 15:23:40|182779.1|182689.1|182766.9|182676.9|182779.1|182689.1|182761.3|182671.3|14
1721402630000|2024-07-19 15:23:50|182768.1|182678.1|182778.4|182688.4|182782.6|182692.6|182768.1|182678.1|14
1721402640000|2024-07-19 15:24:00|182778.6|182688.6|182782.4|182692.4|182783.4|182693.4|182778.4|182688.4|15
1721402650000|2024-07-19 15:24:10|182782.6|182692.6|182785|182695|182785.2|182695.2|182779.3|182689.3|13
1721402660000|2024-07-19 15:24:20|182779.9|182689.9|182775.9|182685.9|182784|182694|182774.4|182684.4|17
1721402670000|2024-07-19 15:24:30|182782.4|182692.4|182768.3|182678.3|182782.4|182692.4|182768.3|182678.3|7
1721402680000|2024-07-19 15:24:40|182768.2|182678.2|182688.2|182598.2|182768.8|182678.8|182684.1|182594.1|17
1721402690000|2024-07-19 15:24:50|182692.6|182602.6|182692.3|182602.3|182700.4|182610.4|182686.9|182596.9|17
1721402700000|2024-07-19 15:25:00|182697.2|182607.2|182705.5|182615.5|182708|182618|182687.9|182597.9|23
1721402710000|2024-07-19 15:25:10|182696.8|182606.8|182703|182613|182706.9|182616.9|182696.8|182606.8|14
1721402720000|2024-07-19 15:25:20|182700|182610|182668|182578|182706.9|182616.9|182667.1|182577.1|23
1721402730000|2024-07-19 15:25:30|182668.7|182578.7|182664.6|182574.6|182668.7|182578.7|182663|182573|19
1721402740000|2024-07-19 15:25:40|182668.8|182578.8|182713.3|182623.3|182713.3|182623.3|182668.8|182578.8|17
1721402750000|2024-07-19 15:25:50|182720.4|182630.4|182718.2|182628.2|182722.2|182632.2|182713.5|182623.5|25
1721402760000|2024-07-19 15:26:00|182705.8|182615.8|182720.6|182630.6|182728.1|182638.1|182705.1|182615.1|18
1721402770000|2024-07-19 15:26:10|182720.5|182630.5|182713.6|182623.6|182720.5|182630.5|182711.9|182621.9|9
1721402780000|2024-07-19 15:26:20|182715.2|182625.2|182687.9|182597.9|182715.2|182625.2|182687.5|182597.5|21
1721402790000|2024-07-19 15:26:30|182690.1|182600.1|182686|182596|182690.2|182600.2|182686|182596|11
1721402800000|2024-07-19 15:26:40|182686.1|182596.1|182661.2|182571.2|182686.7|182596.7|182661.2|182571.2|10
1721402810000|2024-07-19 15:26:50|182662.2|182572.2|182673.8|182583.8|182678.3|182588.3|182657.8|182567.8|20
1721402820000|2024-07-19 15:27:00|182665.7|182575.7|182657.3|182567.3|182667|182577|182656.7|182566.7|11
1721402830000|2024-07-19 15:27:10|182657.5|182567.5|182660.1|182570.1|182660.1|182570.1|182657.5|182567.5|5
1721402840000|2024-07-19 15:27:20|182659.8|182569.8|182641.4|182551.4|182659.8|182569.8|182637.5|182547.5|14
1721402850000|2024-07-19 15:27:30|182684.3|182594.3|182639.5|182549.5|182684.3|182594.3|182633.5|182543.5|26
1721402860000|2024-07-19 15:27:40|182640.7|182550.7|182637|182547|182644.1|182554.1|182633.7|182543.7|25
1721402870000|2024-07-19 15:27:50|182639|182549|182639.3|182549.3|182641.9|182551.9|182638.5|182548.5|19
1721402880000|2024-07-19 15:28:00|182639.4|182549.4|182655.4|182565.4|182658|182568|182639.4|182549.4|18
1721402890000|2024-07-19 15:28:10|182676.8|182586.8|182653.5|182563.5|182680.5|182590.5|182651.2|182561.2|31
1721402900000|2024-07-19 15:28:20|182653.6|182563.6|182652|182562|182656.5|182566.5|182649.1|182559.1|24
1721402910000|2024-07-19 15:28:30|182656.5|182566.5|182655.5|182565.5|182670.3|182580.3|182655.5|182565.5|21
1721402920000|2024-07-19 15:28:40|182655.6|182565.6|182669.1|182579.1|182671.8|182581.8|182651.1|182561.1|14
1721402930000|2024-07-19 15:28:50|182669.7|182579.7|182675.3|182585.3|182675.7|182585.7|182669.7|182579.7|14
1721402940000|2024-07-19 15:29:00|182675.4|182585.4|182714.1|182624.1|182716.7|182626.7|182675.4|182585.4|23
1721402950000|2024-07-19 15:29:10|182712.6|182622.6|182863.1|182773.1|182870.1|182780.1|182712.4|182622.4|26
1721402960000|2024-07-19 15:29:20|182865.3|182775.3|182855.3|182765.3|182865.3|182775.3|182850.3|182760.3|25
1721402970000|2024-07-19 15:29:30|182854.6|182764.6|182860.3|182770.3|182860.3|182770.3|182853.9|182763.9|10
1721402980000|2024-07-19 15:29:40|182859.8|182769.8|182854.5|182764.5|182862.2|182772.2|182854.4|182764.4|12
1721402990000|2024-07-19 15:29:50|182854.1|182764.1|182859.2|182769.2|182859.3|182769.3|182854.1|182764.1|7
1721403000000|2024-07-19 15:30:00|182858.1|182768.1|182865.7|182775.7|182875.6|182785.6|182858.1|182768.1|27
1721403010000|2024-07-19 15:30:10|182870.6|182780.6|182865|182775|182875.3|182785.3|182865|182775|24
1721403020000|2024-07-19 15:30:20|182867.2|182777.2|182859.9|182769.9|182867.2|182777.2|182858.5|182768.5|18
1721403030000|2024-07-19 15:30:30|182858.9|182768.9|182858.9|182768.9|182858.9|182768.9|182848.1|182758.1|11
1721403040000|2024-07-19 15:30:40|182861.5|182771.5|182875|182785|182876.8|182786.8|182861.5|182771.5|13
1721403050000|2024-07-19 15:30:50|182873.9|182783.9|182880.2|182790.2|182880.2|182790.2|182873.1|182783.1|14
1721403060000|2024-07-19 15:31:00|182883.4|182793.4|182893.8|182803.8|182894.7|182804.7|182883.4|182793.4|14
1721403070000|2024-07-19 15:31:10|182896.1|182806.1|182944.8|182854.8|182953.2|182863.2|182896.1|182806.1|20
1721403080000|2024-07-19 15:31:20|182943.6|182853.6|182948.9|182858.9|182951.6|182861.6|182940|182850|13
1721403090000|2024-07-19 15:31:30|182949|182859|182980.9|182890.9|182987.3|182897.3|182947.3|182857.3|12
1721403100000|2024-07-19 15:31:40|182979.2|182889.2|182976.7|182886.7|182980.4|182890.4|182971.4|182881.4|14
1721403110000|2024-07-19 15:31:50|182975.4|182885.4|182968.1|182878.1|182976.8|182886.8|182968.1|182878.1|16
1721403120000|2024-07-19 15:32:00|182972.6|182882.6|182976.8|182886.8|182986.8|182896.8|182968.3|182878.3|21
1721403130000|2024-07-19 15:32:10|182975.2|182885.2|182921.3|182831.3|182977|182887|182921.1|182831.1|18
1721403140000|2024-07-19 15:32:20|182922.2|182832.2|182907.9|182817.9|182922.2|182832.2|182899.3|182809.3|20
1721403150000|2024-07-19 15:32:30|182907.8|182817.8|182920.1|182830.1|182922.7|182832.7|182907.8|182817.8|15
1721403160000|2024-07-19 15:32:40|182919.9|182829.9|182925.8|182835.8|182929.8|182839.8|182919.4|182829.4|15
1721403170000|2024-07-19 15:32:50|182928.8|182838.8|182925.3|182835.3|182930.2|182840.2|182917.3|182827.3|17
1721403180000|2024-07-19 15:33:00|182924.4|182834.4|182933.9|182843.9|182933.9|182843.9|182924.4|182834.4|17
1721403190000|2024-07-19 15:33:10|182930.6|182840.6|182930.9|182840.9|182936.8|182846.8|182930.6|182840.6|17
1721403200000|2024-07-19 15:33:20|182930.8|182840.8|182935|182845|182935|182845|182917.5|182827.5|24
1721403210000|2024-07-19 15:33:30|182936.6|182846.6|182939.9|182849.9|182946|182856|182936.6|182846.6|14
1721403220000|2024-07-19 15:33:40|182939.8|182849.8|182924.6|182834.6|182942.8|182852.8|182924.5|182834.5|24
1721403230000|2024-07-19 15:33:50|182924.3|182834.3|182906.1|182816.1|182925.4|182835.4|182905.9|182815.9|18
1721403240000|2024-07-19 15:34:00|182909.3|182819.3|182886.1|182796.1|182909.7|182819.7|182878.4|182788.4|27
1721403250000|2024-07-19 15:34:10|182881.4|182791.4|182891.4|182801.4|182907.4|182817.4|182880.2|182790.2|32
1721403260000|2024-07-19 15:34:20|182882.2|182792.2|182878|182788|182889.2|182799.2|182874.6|182784.6|23
1721403270000|2024-07-19 15:34:30|182878.2|182788.2|182880.1|182790.1|182880.8|182790.8|182877|182787|11
1721403280000|2024-07-19 15:34:40|182880|182790|182874|182784|182880.1|182790.1|182868.8|182778.8|10
1721403290000|2024-07-19 15:34:50|182872.3|182782.3|182865.9|182775.9|182874.9|182784.9|182865.9|182775.9|16
1721403300000|2024-07-19 15:35:00|182877.7|182787.7|182867.6|182777.6|182881.2|182791.2|182866.4|182776.4|29
1721403310000|2024-07-19 15:35:10|182868|182778|182868|182778|182873.7|182783.7|182863.3|182773.3|13
1721403320000|2024-07-19 15:35:20|182865.3|182775.3|182866.5|182776.5|182871.8|182781.8|182865.3|182775.3|15
1721403330000|2024-07-19 15:35:30|182869|182779|182874.7|182784.7|182879.8|182789.8|182865.2|182775.2|18
1721403340000|2024-07-19 15:35:40|182876.6|182786.6|182872.1|182782.1|182884.7|182794.7|182871.2|182781.2|22
1721403350000|2024-07-19 15:35:50|182876.9|182786.9|182879|182789|182879|182789|182872|182782|6
1721403360000|2024-07-19 15:36:00|182875.2|182785.2|182847.3|182757.3|182875.7|182785.7|182847.3|182757.3|18
1721403370000|2024-07-19 15:36:10|182841.5|182751.5|182815.1|182725.1|182841.7|182751.7|182815|182725|24
1721403380000|2024-07-19 15:36:20|182821.5|182731.5|182812.1|182722.1|182821.5|182731.5|182808.4|182718.4|16
1721403390000|2024-07-19 15:36:30|182809.6|182719.6|182809.9|182719.9|182816.7|182726.7|182809.6|182719.6|11
1721403400000|2024-07-19 15:36:40|182811.7|182721.7|182797.6|182707.6|182811.7|182721.7|182794.6|182704.6|15
1721403410000|2024-07-19 15:36:50|182797.2|182707.2|182794.9|182704.9|182797.2|182707.2|182792.4|182702.4|6
1721403420000|2024-07-19 15:37:00|182796|182706|182808.7|182718.7|182829.2|182739.2|182796|182706|20
1721403430000|2024-07-19 15:37:10|182812.4|182722.4|182811.7|182721.7|182816.7|182726.7|182805.2|182715.2|21
1721403440000|2024-07-19 15:37:20|182811.4|182721.4|182812.1|182722.1|182813.3|182723.3|182807|182717|13
1721403450000|2024-07-19 15:37:30|182808.2|182718.2|182820.3|182730.3|182820.3|182730.3|182806.6|182716.6|14
1721403460000|2024-07-19 15:37:40|182821.4|182731.4|182817.4|182727.4|182829.6|182739.6|182817.4|182727.4|20
1721403470000|2024-07-19 15:37:50|182820.5|182730.5|182811|182721|182820.5|182730.5|182811|182721|4
1721403480000|2024-07-19 15:38:00|182809.7|182719.7|182810.2|182720.2|182813.9|182723.9|182808.9|182718.9|15
1721403490000|2024-07-19 15:38:10|182811.8|182721.8|182815.1|182725.1|182815.1|182725.1|182811.6|182721.6|5
1721403500000|2024-07-19 15:38:20|182813.1|182723.1|182815.7|182725.7|182817.9|182727.9|182813.1|182723.1|11
1721403510000|2024-07-19 15:38:30|182817.7|182727.7|182823.7|182733.7|182831.4|182741.4|182814.1|182724.1|17
1721403520000|2024-07-19 15:38:40|182823.9|182733.9|182824.2|182734.2|182824.2|182734.2|182823.9|182733.9|3
1721403530000|2024-07-19 15:38:50|182822.8|182732.8|182818|182728|182822.9|182732.9|182818|182728|11
1721403540000|2024-07-19 15:39:00|182817.3|182727.3|182814.9|182724.9|182817.3|182727.3|182814.9|182724.9|3
1721403550000|2024-07-19 15:39:10|182814|182724|182814.8|182724.8|182814.8|182724.8|182810.4|182720.4|10
1721403560000|2024-07-19 15:39:20|182812.6|182722.6|182821.7|182731.7|182831.7|182741.7|182812.6|182722.6|20
1721403570000|2024-07-19 15:39:30|182819.3|182729.3|182822.6|182732.6|182822.6|182732.6|182819.3|182729.3|6
1721403580000|2024-07-19 15:39:40|182822.5|182732.5|182820.3|182730.3|182822.5|182732.5|182817.3|182727.3|14
1721403590000|2024-07-19 15:39:50|182820.2|182730.2|182808.5|182718.5|182820.2|182730.2|182806.2|182716.2|16
1721403600000|2024-07-19 15:40:00|182808.6|182718.6|182812.4|182722.4|182812.5|182722.5|182807|182717|7
1721403610000|2024-07-19 15:40:10|182811|182721|182807.2|182717.2|182812.4|182722.4|182805|182715|14
1721403620000|2024-07-19 15:40:20|182809.4|182719.4|182809.6|182719.6|182811.9|182721.9|182807.5|182717.5|12
1721403630000|2024-07-19 15:40:30|182811.3|182721.3|182798.8|182708.8|182811.3|182721.3|182798.8|182708.8|16
1721403640000|2024-07-19 15:40:40|182801.1|182711.1|182801.5|182711.5|182805.8|182715.8|182800.3|182710.3|17
1721403650000|2024-07-19 15:40:50|182801.7|182711.7|182799.2|182709.2|182802.3|182712.3|182797|182707|15
1721403660000|2024-07-19 15:41:00|182801.3|182711.3|182802.1|182712.1|182806.1|182716.1|182799|182709|9
1721403670000|2024-07-19 15:41:10|182804.9|182714.9|182811|182721|182812.3|182722.3|182804.9|182714.9|11
1721403680000|2024-07-19 15:41:20|182812.4|182722.4|182815.2|182725.2|182815.4|182725.4|182812.4|182722.4|5
1721403690000|2024-07-19 15:41:30|182814.3|182724.3|182808.5|182718.5|182814.3|182724.3|182808.5|182718.5|6
1721403700000|2024-07-19 15:41:40|182808.7|182718.7|182803.6|182713.6|182812.6|182722.6|182801|182711|16
1721403710000|2024-07-19 15:41:50|182803.1|182713.1|182804.2|182714.2|182804.2|182714.2|182800.7|182710.7|13
1721403720000|2024-07-19 15:42:00|182801.6|182711.6|182811.9|182721.9|182821.4|182731.4|182801.6|182711.6|17
1721403730000|2024-07-19 15:42:10|182811.2|182721.2|182808.7|182718.7|182814.1|182724.1|182808.7|182718.7|11
1721403740000|2024-07-19 15:42:20|182806.8|182716.8|182813.6|182723.6|182813.6|182723.6|182806.8|182716.8|6
1721403750000|2024-07-19 15:42:30|182813.8|182723.8|182819|182729|182823|182733|182813.8|182723.8|14
1721403760000|2024-07-19 15:42:40|182819.2|182729.2|182817.8|182727.8|182819.4|182729.4|182817.8|182727.8|5
1721403770000|2024-07-19 15:42:50|182819.1|182729.1|182818.5|182728.5|182821.9|182731.9|182816.6|182726.6|13
1721403780000|2024-07-19 15:43:00|182820.2|182730.2|182827|182737|182834.4|182744.4|182820.2|182730.2|11
1721403790000|2024-07-19 15:43:10|182824.3|182734.3|182820.3|182730.3|182824.3|182734.3|182820.3|182730.3|5
1721403800000|2024-07-19 15:43:20|182823.7|182733.7|182834.1|182744.1|182834.1|182744.1|182821.6|182731.6|22
1721403810000|2024-07-19 15:43:30|182836.3|182746.3|182818.6|182728.6|182838.2|182748.2|182815.9|182725.9|24
1721403820000|2024-07-19 15:43:40|182817.4|182727.4|182824.6|182734.6|182828.5|182738.5|182815.2|182725.2|12
1721403830000|2024-07-19 15:43:50|182822.7|182732.7|182818.2|182728.2|182822.9|182732.9|182818.2|182728.2|10
1721403840000|2024-07-19 15:44:00|182819.6|182729.6|182803.7|182713.7|182819.6|182729.6|182803.4|182713.4|15
1721403850000|2024-07-19 15:44:10|182802.5|182712.5|182800|182710|182803.4|182713.4|182797.7|182707.7|7
1721403860000|2024-07-19 15:44:20|182798.1|182708.1|182798|182708|182800.7|182710.7|182796.7|182706.7|8
1721403870000|2024-07-19 15:44:30|182804.9|182714.9|182804.2|182714.2|182804.9|182714.9|182804.2|182714.2|2
1721403880000|2024-07-19 15:44:40|182805.2|182715.2|182796.8|182706.8|182806.5|182716.5|182796.8|182706.8|9
1721403890000|2024-07-19 15:44:50|182796.9|182706.9|182795.9|182705.9|182804.1|182714.1|182793.2|182703.2|11
1721403900000|2024-07-19 15:45:00|182795.8|182705.8|182808.8|182718.8|182808.8|182718.8|182795.8|182705.8|13
1721403910000|2024-07-19 15:45:10|182806.5|182716.5|182790.8|182700.8|182810.6|182720.6|182790.7|182700.7|18
1721403920000|2024-07-19 15:45:20|182790.9|182700.9|182795.4|182705.4|182795.4|182705.4|182788.8|182698.8|9
1721403930000|2024-07-19 15:45:30|182795.5|182705.5|182790.3|182700.3|182795.5|182705.5|182786.7|182696.7|19
1721403940000|2024-07-19 15:45:40|182790.1|182700.1|182794.2|182704.2|182794.2|182704.2|182787.4|182697.4|20
1721403950000|2024-07-19 15:45:50|182792.6|182702.6|182801.3|182711.3|182806.2|182716.2|182792.4|182702.4|21
1721403960000|2024-07-19 15:46:00|182800.8|182710.8|182808.3|182718.3|182808.3|182718.3|182800.8|182710.8|7
1721403970000|2024-07-19 15:46:10|182794.3|182704.3|182791.9|182701.9|182794.3|182704.3|182788.7|182698.7|9
1721403980000|2024-07-19 15:46:20|182789.9|182699.9|182730.5|182640.5|182800.3|182710.3|182718.2|182628.2|21
1721403990000|2024-07-19 15:46:30|182724.3|182634.3|182717.6|182627.6|182731.9|182641.9|182716.2|182626.2|14
1721404000000|2024-07-19 15:46:40|182722.5|182632.5|182717.6|182627.6|182722.5|182632.5|182717.6|182627.6|3
1721404010000|2024-07-19 15:46:50|182717.1|182627.1|182719|182629|182724|182634|182717.1|182627.1|8
1721404020000|2024-07-19 15:47:00|182717.9|182627.9|182718.7|182628.7|182718.7|182628.7|182716.5|182626.5|6
1721404030000|2024-07-19 15:47:10|182716.1|182626.1|182720|182630|182723.4|182633.4|182711.2|182621.2|13
1721404040000|2024-07-19 15:47:20|182710.7|182620.7|182724.1|182634.1|182725.8|182635.8|182710.7|182620.7|11
1721404050000|2024-07-19 15:47:30|182722.3|182632.3|182713.7|182623.7|182722.3|182632.3|182713.7|182623.7|5
1721404060000|2024-07-19 15:47:40|182723.2|182633.2|182712.8|182622.8|182723.5|182633.5|182712.8|182622.8|3
1721404070000|2024-07-19 15:47:50|182710.5|182620.5|182712.7|182622.7|182720.5|182630.5|182710.5|182620.5|4
1721404080000|2024-07-19 15:48:00|182711.9|182621.9|182643.4|182553.4|182719.9|182629.9|182633.2|182543.2|26
1721404090000|2024-07-19 15:48:10|182634.2|182544.2|182639.2|182549.2|182646.7|182556.7|182634.2|182544.2|10
1721404100000|2024-07-19 15:48:20|182637.8|182547.8|182638.9|182548.9|182649.5|182559.5|182634.4|182544.4|23
1721404110000|2024-07-19 15:48:30|182637|182547|182642.7|182552.7|182642.7|182552.7|182632|182542|24
1721404120000|2024-07-19 15:48:40|182644.2|182554.2|182638.2|182548.2|182644.2|182554.2|182633.1|182543.1|9
1721404130000|2024-07-19 15:48:50|182638.4|182548.4|182630.7|182540.7|182641.7|182551.7|182630.7|182540.7|14
1721404140000|2024-07-19 15:49:00|182633|182543|182634.5|182544.5|182635.3|182545.3|182624.5|182534.5|9
1721404150000|2024-07-19 15:49:10|182632.7|182542.7|182632.9|182542.9|182632.9|182542.9|182629.3|182539.3|9
1721404160000|2024-07-19 15:49:20|182632|182542|182622.7|182532.7|182632|182542|182622.7|182532.7|12
1721404170000|2024-07-19 15:49:30|182624.2|182534.2|182598.8|182508.8|182624.2|182534.2|182589|182499|17
1721404180000|2024-07-19 15:49:40|182601.3|182511.3|182607.3|182517.3|182614.5|182524.5|182599.7|182509.7|17
1721404190000|2024-07-19 15:49:50|182607.4|182517.4|182608.8|182518.8|182612.3|182522.3|182605|182515|15
1721404200000|2024-07-19 15:50:00|182608.5|182518.5|182608.7|182518.7|182608.7|182518.7|182603.6|182513.6|15
1721404210000|2024-07-19 15:50:10|182608.8|182518.8|182610.1|182520.1|182610.6|182520.6|182608.8|182518.8|5
1721404220000|2024-07-19 15:50:20|182610.6|182520.6|182602.6|182512.6|182615.5|182525.5|182602.5|182512.5|15
1721404230000|2024-07-19 15:50:30|182603.5|182513.5|182607.2|182517.2|182607.8|182517.8|182603.5|182513.5|11
1721404240000|2024-07-19 15:50:40|182607.1|182517.1|182610.4|182520.4|182610.5|182520.5|182605.6|182515.6|19
1721404250000|2024-07-19 15:50:50|182610.3|182520.3|182613.3|182523.3|182614.7|182524.7|182610.3|182520.3|10
1721404260000|2024-07-19 15:51:00|182618.2|182528.2|182611.8|182521.8|182626.9|182536.9|182606.2|182516.2|19
1721404270000|2024-07-19 15:51:10|182616.7|182526.7|182613.6|182523.6|182617.7|182527.7|182613.1|182523.1|8
1721404280000|2024-07-19 15:51:20|182611.2|182521.2|182609.8|182519.8|182613.6|182523.6|182609.8|182519.8|7
1721404290000|2024-07-19 15:51:30|182611|182521|182617.1|182527.1|182617.4|182527.4|182611|182521|11
1721404300000|2024-07-19 15:51:40|182617.2|182527.2|182607.6|182517.6|182618.8|182528.8|182607.3|182517.3|13
1721404310000|2024-07-19 15:51:50|182606.8|182516.8|182612.6|182522.6|182612.6|182522.6|182606.1|182516.1|12
1721404320000|2024-07-19 15:52:00|182613.7|182523.7|182611.6|182521.6|182620|182530|182602.8|182512.8|13
1721404330000|2024-07-19 15:52:10|182610.7|182520.7|182613.3|182523.3|182615.1|182525.1|182610.7|182520.7|9
1721404340000|2024-07-19 15:52:20|182613.4|182523.4|182616.1|182526.1|182619|182529|182613.4|182523.4|14
1721404350000|2024-07-19 15:52:30|182619.3|182529.3|182620.1|182530.1|182620.7|182530.7|182618|182528|12
1721404360000|2024-07-19 15:52:40|182618.3|182528.3|182617.4|182527.4|182620|182530|182616.7|182526.7|9
1721404370000|2024-07-19 15:52:50|182617.3|182527.3|182617.8|182527.8|182617.8|182527.8|182617.2|182527.2|5
1721404380000|2024-07-19 15:53:00|182618.8|182528.8|182620|182530|182622.8|182532.8|182618.8|182528.8|8
1721404390000|2024-07-19 15:53:10|182624.2|182534.2|182626.8|182536.8|182629.8|182539.8|182624.2|182534.2|13
1721404400000|2024-07-19 15:53:20|182628.2|182538.2|182636.3|182546.3|182638.9|182548.9|182628.2|182538.2|14
1721404410000|2024-07-19 15:53:30|182631.2|182541.2|182627|182537|182631.5|182541.5|182627|182537|13
1721404420000|2024-07-19 15:53:40|182627.2|182537.2|182627.3|182537.3|182634|182544|182627.2|182537.2|24
1721404430000|2024-07-19 15:53:50|182629.1|182539.1|182630.6|182540.6|182636.5|182546.5|182629.1|182539.1|13
1721404440000|2024-07-19 15:54:00|182629.3|182539.3|182612.7|182522.7|182632.2|182542.2|182612.7|182522.7|19
1721404450000|2024-07-19 15:54:10|182611.1|182521.1|182606.3|182516.3|182611.4|182521.4|182602.3|182512.3|11
1721404460000|2024-07-19 15:54:20|182606.4|182516.4|182618|182528|182618|182528|182605.8|182515.8|17
1721404470000|2024-07-19 15:54:30|182618.2|182528.2|182619.7|182529.7|182619.8|182529.8|182618.1|182528.1|4
1721404480000|2024-07-19 15:54:40|182620.7|182530.7|182615.6|182525.6|182621.2|182531.2|182615.6|182525.6|15
1721404490000|2024-07-19 15:54:50|182615.5|182525.5|182612.5|182522.5|182615.5|182525.5|182612.5|182522.5|3
1721404500000|2024-07-19 15:55:00|182612.4|182522.4|182608.5|182518.5|182613|182523|182608.2|182518.2|13
1721404510000|2024-07-19 15:55:10|182610.9|182520.9|182612.6|182522.6|182614|182524|182610.8|182520.8|9
1721404520000|2024-07-19 15:55:20|182612.5|182522.5|182611.8|182521.8|182612.5|182522.5|182611.8|182521.8|2
1721404530000|2024-07-19 15:55:30|182610.9|182520.9|182613|182523|182613|182523|182610.9|182520.9|5
1721404540000|2024-07-19 15:55:40|182615.3|182525.3|182609.8|182519.8|182615.3|182525.3|182605.4|182515.4|17
1721404550000|2024-07-19 15:55:50|182609.7|182519.7|182608|182518|182609.7|182519.7|182606.3|182516.3|8
1721404560000|2024-07-19 15:56:00|182607.9|182517.9|182608.9|182518.9|182612.4|182522.4|182607.3|182517.3|15
1721404570000|2024-07-19 15:56:10|182609|182519|182611.1|182521.1|182611.3|182521.3|182609|182519|7
1721404580000|2024-07-19 15:56:20|182612.7|182522.7|182614.9|182524.9|182615|182525|182612.7|182522.7|3
1721404590000|2024-07-19 15:56:30|182614.8|182524.8|182613.5|182523.5|182616.6|182526.6|182609.8|182519.8|7
1721404600000|2024-07-19 15:56:40|182612.3|182522.3|182600.8|182510.8|182612.5|182522.5|182600.4|182510.4|10
1721404610000|2024-07-19 15:56:50|182599.5|182509.5|182600.6|182510.6|182602.4|182512.4|182597.2|182507.2|17
1721404620000|2024-07-19 15:57:00|182599|182509|182606.6|182516.6|182606.6|182516.6|182599|182509|5
1721404630000|2024-07-19 15:57:10|182604.1|182514.1|182602.8|182512.8|182604.1|182514.1|182600.5|182510.5|6
1721404640000|2024-07-19 15:57:20|182598.9|182508.9|182602.1|182512.1|182602.1|182512.1|182589.5|182499.5|7
1721404650000|2024-07-19 15:57:30|182602.2|182512.2|182601.4|182511.4|182602.2|182512.2|182598.1|182508.1|7
1721404660000|2024-07-19 15:57:40|182600.8|182510.8|182604|182514|182605.6|182515.6|182599.5|182509.5|9
1721404670000|2024-07-19 15:57:50|182601.9|182511.9|182605.7|182515.7|182605.7|182515.7|182601.9|182511.9|5
1721404680000|2024-07-19 15:58:00|182605.8|182515.8|182604.2|182514.2|182606.5|182516.5|182602.7|182512.7|6
1721404690000|2024-07-19 15:58:10|182605.7|182515.7|182609.2|182519.2|182609.5|182519.5|182605.7|182515.7|8
1721404700000|2024-07-19 15:58:20|182606.9|182516.9|182605.6|182515.6|182608.7|182518.7|182603.2|182513.2|7
1721404710000|2024-07-19 15:58:30|182603.4|182513.4|182605.4|182515.4|182609.5|182519.5|182603.4|182513.4|8
1721404720000|2024-07-19 15:58:40|182607.6|182517.6|182605.4|182515.4|182608.9|182518.9|182605.4|182515.4|8
1721404730000|2024-07-19 15:58:50|182604.3|182514.3|182606.7|182516.7|182608.3|182518.3|182604.3|182514.3|8
1721404740000|2024-07-19 15:59:00|182606.8|182516.8|182607|182517|182607|182517|182601.8|182511.8|12
1721404750000|2024-07-19 15:59:10|182607.1|182517.1|182626.9|182536.9|182628.4|182538.4|182607.1|182517.1|7
1721404760000|2024-07-19 15:59:20|182627.5|182537.5|182628.8|182538.8|182628.8|182538.8|182626|182536|6
1721404770000|2024-07-19 15:59:30|182628.9|182538.9|182621.9|182531.9|182630.2|182540.2|182617.1|182527.1|9
1721404780000|2024-07-19 15:59:40|182623|182533|182623.2|182533.2|182623.2|182533.2|182623|182533|3
1721404790000|2024-07-19 15:59:50|182623.3|182533.3|182618.1|182528.1|182623.3|182533.3|182617.8|182527.8|14
1721404800000|2024-07-19 16:00:00|182618.8|182528.8|182614.1|182524.1|182619.1|182529.1|182612.1|182522.1|16
1721404810000|2024-07-19 16:00:10|182614.3|182524.3|182615.3|182525.3|182619|182529|182612.3|182522.3|12
1721404820000|2024-07-19 16:00:20|182617.2|182527.2|182591.8|182501.8|182617.2|182527.2|182573.5|182483.5|18
1721404830000|2024-07-19 16:00:30|182580.2|182490.2|182578.1|182488.1|182582|182492|182578.1|182488.1|14
1721404840000|2024-07-19 16:00:40|182578.4|182488.4|182577.1|182487.1|182578.4|182488.4|182577.1|182487.1|4
1721404850000|2024-07-19 16:00:50|182576.8|182486.8|182579.3|182489.3|182579.4|182489.4|182576.1|182486.1|6
1721404860000|2024-07-19 16:01:00|182579.1|182489.1|182577.3|182487.3|182579.7|182489.7|182575.4|182485.4|7
1721404870000|2024-07-19 16:01:10|182575.9|182485.9|182572.7|182482.7|182575.9|182485.9|182566|182476|15
1721404880000|2024-07-19 16:01:20|182576.8|182486.8|182584.6|182494.6|182585.5|182495.5|182576.8|182486.8|15
1721404890000|2024-07-19 16:01:30|182584.4|182494.4|182585.1|182495.1|182585.5|182495.5|182582|182492|10
1721404900000|2024-07-19 16:01:40|182584.9|182494.9|182586.2|182496.2|182589.1|182499.1|182584.5|182494.5|11
1721404910000|2024-07-19 16:01:50|182590|182500|182575.4|182485.4|182590|182500|182571.7|182481.7|11
1721404920000|2024-07-19 16:02:00|182575.6|182485.6|182571.6|182481.6|182577.4|182487.4|182568.3|182478.3|20
1721404930000|2024-07-19 16:02:10|182574.5|182484.5|182569.2|182479.2|182574.5|182484.5|182567.4|182477.4|14
1721404940000|2024-07-19 16:02:20|182569.1|182479.1|182568|182478|182577.5|182487.5|182565.6|182475.6|21
1721404950000|2024-07-19 16:02:30|182568.1|182478.1|182570.7|182480.7|182570.7|182480.7|182565.8|182475.8|13
1721404960000|2024-07-19 16:02:40|182568.5|182478.5|182577.4|182487.4|182577.4|182487.4|182566.4|182476.4|8
1721404970000|2024-07-19 16:02:50|182577.3|182487.3|182587.4|182497.4|182590.1|182500.1|182577.3|182487.3|8
1721404980000|2024-07-19 16:03:00|182587.2|182497.2|182612.3|182522.3|182634.6|182544.6|182587.2|182497.2|22
1721404990000|2024-07-19 16:03:10|182611.3|182521.3|182606.4|182516.4|182611.3|182521.3|182605.9|182515.9|6
1721405000000|2024-07-19 16:03:20|182605.9|182515.9|182604.9|182514.9|182610.9|182520.9|182604.8|182514.8|8
1721405010000|2024-07-19 16:03:30|182602.4|182512.4|182599.8|182509.8|182612.3|182522.3|182597.5|182507.5|14
1721405020000|2024-07-19 16:03:40|182600.4|182510.4|182606.7|182516.7|182608.6|182518.6|182600.4|182510.4|6
1721405030000|2024-07-19 16:03:50|182608.8|182518.8|182619.5|182529.5|182619.5|182529.5|182601.3|182511.3|9
1721405040000|2024-07-19 16:04:00|182619.6|182529.6|182626.7|182536.7|182630.6|182540.6|182618.7|182528.7|19
1721405050000|2024-07-19 16:04:10|182623.2|182533.2|182629.5|182539.5|182629.6|182539.6|182623.2|182533.2|8
1721405060000|2024-07-19 16:04:20|182627|182537|182631.1|182541.1|182634|182544|182627|182537|23
1721405070000|2024-07-19 16:04:30|182632|182542|182636.2|182546.2|182636.4|182546.4|182631.2|182541.2|17
1721405080000|2024-07-19 16:04:40|182637.1|182547.1|182643.9|182553.9|182644.6|182554.6|182633|182543|12
1721405090000|2024-07-19 16:04:50|182644.6|182554.6|182663.6|182573.6|182663.6|182573.6|182641.1|182551.1|16
1721405100000|2024-07-19 16:05:00|182664.6|182574.6|182668.1|182578.1|182672.4|182582.4|182664.2|182574.2|15
1721405110000|2024-07-19 16:05:10|182668.2|182578.2|182678.3|182588.3|182679.3|182589.3|182667.2|182577.2|18
1721405120000|2024-07-19 16:05:20|182679.8|182589.8|182683|182593|182690.4|182600.4|182679.8|182589.8|9
1721405130000|2024-07-19 16:05:30|182684.4|182594.4|182672.6|182582.6|182684.5|182594.5|182672.6|182582.6|7
1721405140000|2024-07-19 16:05:40|182671.3|182581.3|182666.7|182576.7|182671.3|182581.3|182665.9|182575.9|8
1721405150000|2024-07-19 16:05:50|182665.4|182575.4|182676.3|182586.3|182676.3|182586.3|182662.7|182572.7|13
1721405160000|2024-07-19 16:06:00|182677.7|182587.7|182670.4|182580.4|182677.7|182587.7|182668.6|182578.6|8
1721405170000|2024-07-19 16:06:10|182670.5|182580.5|182671.2|182581.2|182671.2|182581.2|182670.5|182580.5|3
1721405180000|2024-07-19 16:06:20|182667.4|182577.4|182673.6|182583.6|182674.5|182584.5|182662.4|182572.4|19
1721405190000|2024-07-19 16:06:30|182672.7|182582.7|182670.6|182580.6|182672.8|182582.8|182668.9|182578.9|12
1721405200000|2024-07-19 16:06:40|182677.9|182587.9|182676.7|182586.7|182678.6|182588.6|182675.7|182585.7|9
1721405210000|2024-07-19 16:06:50|182680.9|182590.9|182684.5|182594.5|182684.5|182594.5|182677|182587|9
1721405220000|2024-07-19 16:07:00|182682.1|182592.1|182666|182576|182682.1|182592.1|182664.6|182574.6|13
1721405230000|2024-07-19 16:07:10|182666.2|182576.2|182672.2|182582.2|182672.2|182582.2|182666.1|182576.1|9
1721405240000|2024-07-19 16:07:20|182671.9|182581.9|182733.9|182603.9|182733.9|182603.9|182665.4|182570.4|17
1721405250000|2024-07-19 16:07:30|182740.3|182610.3|182760.8|182630.8|182761.8|182631.8|182726.9|182596.9|23
1721405260000|2024-07-19 16:07:40|182763.5|182633.5|182773.2|182643.2|182777.2|182647.2|182747.4|182617.4|25
1721405270000|2024-07-19 16:07:50|182776|182646|182778.6|182648.6|182784.4|182654.4|182775.6|182645.6|22
1721405280000|2024-07-19 16:08:00|182779.1|182649.1|182783.9|182653.9|182783.9|182653.9|182779|182649|10
1721405290000|2024-07-19 16:08:10|182784.1|182654.1|182780.2|182650.2|182790.4|182660.4|182780.2|182650.2|20
1721405300000|2024-07-19 16:08:20|182776.1|182646.1|182776.7|182646.7|182778.6|182648.6|182770|182640|19
1721405310000|2024-07-19 16:08:30|182773.8|182643.8|182772|182642|182773.8|182643.8|182769.5|182639.5|17
1721405320000|2024-07-19 16:08:40|182772.3|182642.3|182772.5|182642.5|182772.5|182642.5|182771.9|182641.9|13
1721405330000|2024-07-19 16:08:50|182772.4|182642.4|182788.3|182658.3|182791.4|182661.4|182768|182638|19
1721405340000|2024-07-19 16:09:00|182789.7|182659.7|182768.3|182638.3|182790.5|182660.5|182768.3|182638.3|16
1721405350000|2024-07-19 16:09:10|182768.2|182638.2|182767.6|182637.6|182774.3|182644.3|182766.3|182636.3|22
1721405360000|2024-07-19 16:09:20|182767.5|182637.5|182768.9|182638.9|182770.5|182640.5|182763.9|182633.9|23
1721405370000|2024-07-19 16:09:30|182768.6|182638.6|182770.6|182640.6|182774.1|182644.1|182762.5|182632.5|18
1721405380000|2024-07-19 16:09:40|182770.7|182640.7|182772|182642|182774.4|182644.4|182765.3|182635.3|21
1721405390000|2024-07-19 16:09:50|182773|182643|182773.2|182643.2|182774.1|182644.1|182769.1|182639.1|14
1721405400000|2024-07-19 16:10:00|182775.3|182645.3|182771.7|182641.7|182775.5|182645.5|182771.5|182641.5|14
1721405410000|2024-07-19 16:10:10|182773.8|182643.8|182773.2|182643.2|182778.7|182648.7|182772.2|182642.2|19
1721405420000|2024-07-19 16:10:20|182771.3|182641.3|182781.2|182651.2|182781.4|182651.4|182771.3|182641.3|9
1721405430000|2024-07-19 16:10:30|182781.1|182651.1|182786.8|182656.8|182786.8|182656.8|182781|182651|10
1721405440000|2024-07-19 16:10:40|182782.2|182652.2|182777.1|182647.1|182783.1|182653.1|182777.1|182647.1|17
1721405450000|2024-07-19 16:10:50|182777.4|182647.4|182775|182645|182779.6|182649.6|182774.7|182644.7|13
1721405460000|2024-07-19 16:11:00|182777|182647|182772.3|182642.3|182778.4|182648.4|182770.3|182640.3|24
1721405470000|2024-07-19 16:11:10|182771.3|182641.3|182771.9|182641.9|182777.4|182647.4|182770.6|182640.6|19
1721405480000|2024-07-19 16:11:20|182773.9|182643.9|182775.9|182645.9|182782.3|182652.3|182771.9|182641.9|13
1721405490000|2024-07-19 16:11:30|182776.2|182646.2|182761.8|182671.8|182776.2|182671.8|182756.9|182646.2|11
1721405500000|2024-07-19 16:11:40|182761.5|182671.5|182762.5|182672.5|182765.4|182675.4|182758.7|182668.7|18
1721405510000|2024-07-19 16:11:50|182762|182672|182754.7|182664.7|182762|182672|182751.1|182661.1|19
1721405520000|2024-07-19 16:12:00|182754.1|182664.1|182751.3|182661.3|182754.1|182664.1|182751|182661|13
1721405530000|2024-07-19 16:12:10|182749.8|182659.8|182739.6|182649.6|182749.8|182659.8|182739.6|182649.6|9
1721405540000|2024-07-19 16:12:20|182738.8|182648.8|182674.6|182584.6|182738.8|182648.8|182669.1|182579.1|23
1721405550000|2024-07-19 16:12:30|182676|182586|182677.7|182587.7|182677.7|182587.7|182671.8|182581.8|9
1721405560000|2024-07-19 16:12:40|182675.7|182585.7|182671.5|182581.5|182675.7|182585.7|182670.3|182580.3|15
1721405570000|2024-07-19 16:12:50|182671.6|182581.6|182669.3|182579.3|182677.1|182587.1|182663.1|182573.1|23
1721405580000|2024-07-19 16:13:00|182671.5|182581.5|182672.1|182582.1|182675|182585|182669|182579|15
1721405590000|2024-07-19 16:13:10|182672|182582|182706.6|182616.6|182706.6|182616.6|182670.5|182580.5|19
1721405600000|2024-07-19 16:13:20|182707.9|182617.9|182703.5|182613.5|182712|182622|182703.5|182613.5|17
1721405610000|2024-07-19 16:13:30|182705.4|182615.4|182711.9|182621.9|182714.3|182624.3|182704.2|182614.2|9
1721405620000|2024-07-19 16:13:40|182713.9|182623.9|182716.5|182626.5|182722.8|182632.8|182713.9|182623.9|14
1721405630000|2024-07-19 16:13:50|182716.4|182626.4|182698|182608|182716.8|182626.8|182697.2|182607.2|16
1721405640000|2024-07-19 16:14:00|182694.8|182604.8|182704.4|182614.4|182710.3|182620.3|182694.5|182604.5|17
1721405650000|2024-07-19 16:14:10|182704.6|182614.6|182703.4|182613.4|182705|182615|182702.8|182612.8|9
1721405660000|2024-07-19 16:14:20|182700.1|182610.1|182704.6|182614.6|182708.3|182618.3|182698.8|182608.8|10
1721405670000|2024-07-19 16:14:30|182702.2|182612.2|182702.2|182612.2|182710.5|182620.5|182701.7|182611.7|12
1721405680000|2024-07-19 16:14:40|182702.1|182612.1|182713|182623|182713.2|182623.2|182702.1|182612.1|13
1721405690000|2024-07-19 16:14:50|182712.2|182622.2|182705.7|182615.7|182712.2|182622.2|182705.7|182615.7|10
1721405700000|2024-07-19 16:15:00|182708.3|182618.3|182700.3|182610.3|182708.3|182618.3|182698.9|182608.9|21
1721405710000|2024-07-19 16:15:10|182697.3|182607.3|182713.3|182583.3|182719.6|182608.8|182694.5|182577.3|15
1721405720000|2024-07-19 16:15:20|182714.6|182584.6|182708.8|182578.8|182717.2|182587.2|182708.2|182578.2|14
1721405730000|2024-07-19 16:15:30|182714|182584|182710|182580|182714|182584|182708.7|182578.7|8
1721405740000|2024-07-19 16:15:40|182711.9|182581.9|182718|182588|182722.8|182592.8|182711.9|182581.9|18
1721405750000|2024-07-19 16:15:50|182717.9|182587.9|182719.3|182589.3|182719.5|182589.5|182713.4|182583.4|7
1721405760000|2024-07-19 16:16:00|182719.1|182589.1|182710.5|182580.5|182719.1|182589.1|182710.5|182580.5|2
1721405770000|2024-07-19 16:16:10|182716.8|182586.8|182709.9|182579.9|182717|182587|182709.9|182579.9|9
1721405780000|2024-07-19 16:16:20|182713.3|182583.3|182711.1|182581.1|182719.5|182589.5|182710.7|182580.7|13
1721405790000|2024-07-19 16:16:30|182710.9|182580.9|182717.5|182587.5|182717.5|182587.5|182710.6|182580.6|10
1721405800000|2024-07-19 16:16:40|182711.1|182581.1|182718.7|182588.7|182718.8|182588.8|182711|182581|6
1721405810000|2024-07-19 16:16:50|182713.4|182583.4|182713.3|182583.3|182718.7|182588.7|182713.3|182583.3|5
1721405820000|2024-07-19 16:17:00|182718.7|182588.7|182718.8|182588.8|182720.4|182590.4|182713.3|182583.3|8
1721405830000|2024-07-19 16:17:10|182721|182591|182722.5|182592.5|182726.5|182596.5|182715.6|182585.6|7
1721405840000|2024-07-19 16:17:20|182722.8|182592.8|182722.8|182592.8|182722.8|182592.8|182722.8|182592.8|1
1721405850000|2024-07-19 16:17:30|182725.4|182595.4|182722.5|182592.5|182731.9|182601.9|182722.5|182592.5|3
1721405860000|2024-07-19 16:17:40|182716.8|182586.8|182715.6|182585.6|182719.5|182589.5|182715|182585|7
1721405870000|2024-07-19 16:17:50|182715.5|182585.5|182711.6|182581.6|182715.5|182585.5|182711.3|182581.3|6
1721405880000|2024-07-19 16:18:00|182710|182580|182712.8|182582.8|182712.9|182582.9|182708.8|182578.8|4
1721405890000|2024-07-19 16:18:10|182713.6|182583.6|182714.1|182584.1|182716.3|182586.3|182712.1|182582.1|12
1721405900000|2024-07-19 16:18:20|182713.5|182583.5|182711.6|182581.6|182713.7|182583.7|182710|182580|7
1721405910000|2024-07-19 16:18:30|182711.9|182581.9|182711.6|182581.6|182712|182582|182711.5|182581.5|11
1721405920000|2024-07-19 16:18:40|182712.2|182582.2|182712.9|182582.9|182713.4|182583.4|182712.2|182582.2|5
1721405930000|2024-07-19 16:18:50|182713.2|182583.2|182715.9|182585.9|182715.9|182585.9|182712.9|182582.9|11
1721405940000|2024-07-19 16:19:00|182716.2|182586.2|182716.6|182586.6|182716.6|182586.6|182715.4|182585.4|6
1721405950000|2024-07-19 16:19:10|182716.8|182586.8|182718.5|182588.5|182718.5|182588.5|182715.9|182585.9|4
1721405960000|2024-07-19 16:19:20|182715.1|182585.1|182715.1|182585.1|182715.1|182585.1|182715.1|182585.1|1
1721405980000|2024-07-19 16:19:40|182715.6|182585.6|182716|182586|182716.1|182586.1|182715.6|182585.6|12
1721405990000|2024-07-19 16:19:50|182715.6|182585.6|182722.6|182592.6|182726.6|182596.6|182715.6|182585.6|16
1721406000000|2024-07-19 16:20:00|182725.2|182595.2|182728.9|182598.9|182729.5|182599.5|182724.4|182594.4|11
1721406010000|2024-07-19 16:20:10|182728.3|182598.3|182737.7|182607.7|182737.7|182607.7|182728.3|182598.3|9
1721406020000|2024-07-19 16:20:20|182741.7|182611.7|182741.7|182611.7|182741.7|182611.7|182741.7|182611.7|1
1721406030000|2024-07-19 16:20:30|182743.3|182613.3|182745.1|182615.1|182750.1|182620.1|182743.3|182613.3|5
1721406040000|2024-07-19 16:20:40|182747.6|182617.6|182747.6|182617.6|182747.6|182617.6|182747.6|182617.6|1
1721406070000|2024-07-19 16:21:10|182751.9|182621.9|182752.5|182622.5|182752.5|182622.5|182751.9|182621.9|2
1721406080000|2024-07-19 16:21:20|182753.9|182623.9|182753.9|182623.9|182754.1|182624.1|182753.9|182623.9|3
1721406090000|2024-07-19 16:21:30|182753|182623|182750|182620|182753|182623|182749.2|182619.2|7
1721406110000|2024-07-19 16:21:50|182752.3|182622.3|182758|182628|182758|182628|182752.3|182622.3|6
1721406120000|2024-07-19 16:22:00|182757|182627|182758.1|182628.1|182758.6|182628.6|182757|182627|6
1721406130000|2024-07-19 16:22:10|182756.9|182626.9|182756.5|182626.5|182758.1|182628.1|182756.5|182626.5|4
1721406140000|2024-07-19 16:22:20|182757.7|182627.7|182804.7|182674.7|182804.7|182674.7|182757.7|182627.7|9
1721406150000|2024-07-19 16:22:30|182800.6|182670.6|182847.9|182717.9|182847.9|182721.6|182800.6|182670.6|20
1721406160000|2024-07-19 16:22:40|182849.1|182719.1|182855.7|182725.7|182855.7|182725.7|182837.8|182707.8|11
1721406170000|2024-07-19 16:22:50|182851.7|182721.7|182847.2|182717.2|182853.8|182723.8|182842.5|182712.5|18
1721406180000|2024-07-19 16:23:00|182847.3|182717.3|182851.6|182721.6|182854|182724|182847.2|182717.2|23
1721406190000|2024-07-19 16:23:10|182850.7|182720.7|182826.7|182696.7|182850.7|182720.7|182826.7|182696.7|17
1721406200000|2024-07-19 16:23:20|182826.3|182696.3|182829.5|182699.5|182836|182706|182824.1|182694.1|18
1721406210000|2024-07-19 16:23:30|182829.6|182699.6|182825.3|182695.3|182829.6|182699.6|182825.1|182695.1|3
1721406220000|2024-07-19 16:23:40|182825.5|182695.5|182829.8|182699.8|182830.4|182700.4|182825.5|182695.5|3
1721406230000|2024-07-19 16:23:50|182826.2|182696.2|182823.9|182693.9|182829.3|182699.3|182820.5|182690.5|15
1721406240000|2024-07-19 16:24:00|182824|182694|182818.7|182688.7|182824.8|182694.8|182818|182688|15
1721406250000|2024-07-19 16:24:10|182813.5|182683.5|182815.5|182685.5|182820.4|182690.4|182812|182682|14
1721406260000|2024-07-19 16:24:20|182814.8|182684.8|182812.3|182682.3|182818.6|182688.6|182812.3|182682.3|20
1721406270000|2024-07-19 16:24:30|182812.4|182682.4|182823.2|182693.2|182826.7|182696.7|182812|182682|20
1721406280000|2024-07-19 16:24:40|182823.4|182693.4|182823.3|182693.3|182824.3|182694.3|182819.4|182689.4|9
1721406290000|2024-07-19 16:24:50|182822.5|182692.5|182827.4|182697.4|182830.6|182700.6|182822.5|182692.5|13
1721406300000|2024-07-19 16:25:00|182827|182697|182827.8|182697.8|182827.8|182697.8|182826|182696|11
1721406310000|2024-07-19 16:25:10|182826.9|182696.9|182824.5|182694.5|182826.9|182696.9|182822|182692|8
1721406320000|2024-07-19 16:25:20|182823.8|182693.8|182824.7|182694.7|182825.3|182695.3|182823.8|182693.8|4
1721406340000|2024-07-19 16:25:40|182825.5|182695.5|182824.4|182694.4|182830.8|182700.8|182823.8|182693.8|7
1721406350000|2024-07-19 16:25:50|182823.8|182693.8|182814.4|182684.4|182826.9|182696.9|182814.4|182684.4|12
1721406360000|2024-07-19 16:26:00|182813.8|182683.8|182811.9|182681.9|182813.8|182683.8|182811.9|182681.9|3
1721406370000|2024-07-19 16:26:10|182812.8|182682.8|182811.9|182681.9|182812.8|182682.8|182811.9|182681.9|2
1721406380000|2024-07-19 16:26:20|182813.4|182683.4|182812.6|182682.6|182814.9|182684.9|182811.9|182681.9|5
1721406390000|2024-07-19 16:26:30|182818.1|182688.1|182818.1|182688.1|182818.1|182688.1|182818.1|182688.1|1
1721406400000|2024-07-19 16:26:40|182816.3|182686.3|182806.7|182676.7|182816.3|182686.3|182805.8|182675.8|6
1721406410000|2024-07-19 16:26:50|182806.4|182676.4|182807.4|182677.4|182807.4|182677.4|182806.4|182676.4|2
1721406420000|2024-07-19 16:27:00|182807.8|182677.8|182807.8|182677.8|182809.6|182679.6|182807.8|182677.8|3
1721406430000|2024-07-19 16:27:10|182807.1|182677.1|182801.4|182671.4|182807.8|182677.8|182801.4|182671.4|3
1721406440000|2024-07-19 16:27:20|182803.4|182673.4|182810.5|182680.5|182811.9|182681.9|182801.4|182671.4|12
1721406450000|2024-07-19 16:27:30|182809.7|182679.7|182805.8|182675.8|182812|182682|182805.8|182675.8|6
1721406460000|2024-07-19 16:27:40|182806.3|182676.3|182819.6|182689.6|182819.6|182689.6|182806.3|182676.3|11
1721406470000|2024-07-19 16:27:50|182818.8|182688.8|182818.6|182688.6|182818.8|182688.8|182818.6|182688.6|2
1721406480000|2024-07-19 16:28:00|182817.7|182687.7|182817.7|182687.7|182819.2|182689.2|182817.7|182687.7|3
1721406490000|2024-07-19 16:28:10|182819.3|182689.3|182822.2|182692.2|182822.2|182692.2|182817.7|182687.7|3
1721406500000|2024-07-19 16:28:20|182824.3|182694.3|182824.3|182694.3|182824.3|182694.3|182822.2|182692.2|3
1721406510000|2024-07-19 16:28:30|182825.9|182695.9|182824.4|182694.4|182827.6|182697.6|182824.4|182694.4|5
1721406520000|2024-07-19 16:28:40|182826.7|182696.7|182824.2|182694.2|182826.7|182696.7|182821.1|182691.1|10
1721406530000|2024-07-19 16:28:50|182824.1|182694.1|182821.7|182691.7|182824.2|182694.2|182821.7|182691.7|5
1721406540000|2024-07-19 16:29:00|182820.9|182690.9|182821.1|182691.1|182822.6|182692.6|182820.5|182690.5|13
1721406550000|2024-07-19 16:29:10|182824.4|182694.4|182824.4|182694.4|182824.4|182694.4|182824.4|182694.4|1
1721406560000|2024-07-19 16:29:20|182826.4|182696.4|182824.4|182694.4|182826.8|182696.8|182824.4|182694.4|9
1721406570000|2024-07-19 16:29:30|182826.4|182696.4|182820.2|182690.2|182826.4|182696.4|182820.2|182690.2|3
1721406580000|2024-07-19 16:29:40|182820.5|182690.5|182820.5|182690.5|182822.8|182692.8|182820.3|182690.3|9
1721406590000|2024-07-19 16:29:50|182820.2|182690.2|182821.6|182691.6|182821.9|182691.9|182819.5|182689.5|7
1721406600000|2024-07-19 16:30:00|182822.8|182692.8|182823.1|182693.1|182824.8|182694.8|182820.5|182690.5|6
1721406610000|2024-07-19 16:30:10|182819|182689|182826.7|182696.7|182829.5|182699.5|182819|182689|9
1721406620000|2024-07-19 16:30:20|182826.5|182696.5|182826.5|182696.5|182828|182698|182825|182695|9
1721406630000|2024-07-19 16:30:30|182826.9|182696.9|182824.9|182694.9|182826.9|182696.9|182824.9|182694.9|5
1721406640000|2024-07-19 16:30:40|182825.2|182695.2|182824.3|182694.3|182825.2|182695.2|182821|182691|7
1721406650000|2024-07-19 16:30:50|182824.2|182694.2|182825.9|182695.9|182826.4|182696.4|182823.7|182693.7|10
1721406660000|2024-07-19 16:31:00|182826.3|182696.3|182827.6|182697.6|182827.7|182697.7|182825.6|182695.6|8
1721406670000|2024-07-19 16:31:10|182822.6|182692.6|182824.9|182694.9|182825.3|182695.3|182822.6|182692.6|6
1721406680000|2024-07-19 16:31:20|182823.8|182693.8|182827.7|182697.7|182827.9|182697.9|182822.8|182692.8|12
1721406690000|2024-07-19 16:31:30|182826.5|182696.5|182818.2|182688.2|182826.9|182696.9|182818.2|182688.2|11
1721406700000|2024-07-19 16:31:40|182818.9|182688.9|182818.2|182688.2|182818.9|182688.9|182818.2|182688.2|2
1721406710000|2024-07-19 16:31:50|182819.1|182689.1|182819.2|182689.2|182819.2|182689.2|182818.2|182688.2|9
1721406720000|2024-07-19 16:32:00|182818.3|182688.3|182822.9|182692.9|182822.9|182692.9|182818.3|182688.3|8
1721406740000|2024-07-19 16:32:20|182822.8|182692.8|182821.7|182691.7|182822.8|182692.8|182819.6|182689.6|4
1721406750000|2024-07-19 16:32:30|182818.4|182688.4|182822.8|182692.8|182823|182693|182818.2|182688.2|9
1721406760000|2024-07-19 16:32:40|182822.7|182692.7|182822.7|182692.7|182822.7|182692.7|182822.7|182692.7|1
1721406770000|2024-07-19 16:32:50|182823|182693|182827.2|182697.2|182827.2|182697.2|182823|182693|8
1721406780000|2024-07-19 16:33:00|182826.7|182696.7|182825.9|182695.9|182826.7|182696.7|182825.9|182695.9|4
1721406800000|2024-07-19 16:33:20|182825.7|182695.7|182825.7|182695.7|182825.7|182695.7|182825.7|182695.7|1
1721406810000|2024-07-19 16:33:30|182828.7|182698.7|182830.1|182700.1|182830.1|182700.1|182828.7|182698.7|2
1721406820000|2024-07-19 16:33:40|182829.8|182699.8|182829.5|182699.5|182829.8|182699.8|182829.5|182699.5|2
1721406830000|2024-07-19 16:33:50|182827.6|182697.6|182822.5|182692.5|182827.6|182697.6|182820.9|182690.9|9
1721406840000|2024-07-19 16:34:00|182822.4|182692.4|182822.2|182692.2|182822.5|182692.5|182821.2|182691.2|5
1721406850000|2024-07-19 16:34:10|182822|182692|182822|182692|182822|182692|182820.8|182690.8|3
1721406860000|2024-07-19 16:34:20|182820.8|182690.8|182817.2|182687.2|182820.8|182690.8|182817.2|182687.2|6
1721406870000|2024-07-19 16:34:30|182817.8|182687.8|182817.2|182687.2|182817.8|182687.8|182817.2|182687.2|6
1721406880000|2024-07-19 16:34:40|182817.8|182687.8|182813.5|182683.5|182817.8|182687.8|182808.6|182678.6|12
1721406890000|2024-07-19 16:34:50|182813.7|182683.7|182813.7|182683.7|182813.7|182683.7|182813.3|182683.3|3
1721406910000|2024-07-19 16:35:10|182822.2|182692.2|182808.5|182678.5|182822.2|182692.2|182808.2|182678.2|4
1721406920000|2024-07-19 16:35:20|182808.2|182678.2|182806.6|182676.6|182809|182679|182806.6|182676.6|6
1721406930000|2024-07-19 16:35:30|182808.9|182678.9|182805.7|182675.7|182808.9|182678.9|182805.7|182675.7|2
1721406940000|2024-07-19 16:35:40|182805|182675|182803.4|182673.4|182805|182675|182803.4|182673.4|4
1721406960000|2024-07-19 16:36:00|182802.7|182672.7|182811.5|182681.5|182811.5|182681.5|182802.5|182672.5|17
1721406970000|2024-07-19 16:36:10|182810.8|182680.8|182810.8|182680.8|182810.8|182680.8|182810.8|182680.8|1
1721406980000|2024-07-19 16:36:20|182811.5|182681.5|182811.6|182681.6|182812.2|182682.2|182809.7|182679.7|7
1721406990000|2024-07-19 16:36:30|182810.9|182680.9|182797.1|182667.1|182810.9|182680.9|182796.7|182666.7|7
1721407000000|2024-07-19 16:36:40|182797.6|182667.6|182797|182667|182798.1|182668.1|182797|182667|7
1721407010000|2024-07-19 16:36:50|182798.1|182668.1|182798.2|182668.2|182798.2|182668.2|182797|182667|8
1721407020000|2024-07-19 16:37:00|182799.7|182669.7|182802.7|182672.7|182802.9|182672.9|182798.4|182668.4|6
1721407030000|2024-07-19 16:37:10|182801.8|182671.8|182800.5|182670.5|182801.8|182671.8|182800.5|182670.5|2
1721407040000|2024-07-19 16:37:20|182804|182674|182803.1|182673.1|182804|182674|182802.2|182672.2|10
1721407050000|2024-07-19 16:37:30|182802.2|182672.2|182802.6|182672.6|182802.6|182672.6|182801.9|182671.9|9
1721407060000|2024-07-19 16:37:40|182804.5|182674.5|182804.7|182674.7|182804.7|182674.7|182804.5|182674.5|2
1721407070000|2024-07-19 16:37:50|182803.9|182673.9|182808.5|182678.5|182809.9|182679.9|182803.9|182673.9|12
1721407080000|2024-07-19 16:38:00|182808.4|182678.4|182811.1|182681.1|182811.1|182681.1|182808.4|182678.4|4
1721407100000|2024-07-19 16:38:20|182811.4|182681.4|182814.3|182684.3|182814.3|182684.3|182811.4|182681.4|5
1721407110000|2024-07-19 16:38:30|182815.3|182685.3|182822.8|182692.8|182823.9|182693.9|182815.3|182685.3|16
1721407120000|2024-07-19 16:38:40|182822.6|182692.6|182825.4|182695.4|182825.6|182695.6|182822.5|182692.5|5
1721407130000|2024-07-19 16:38:50|182825.3|182695.3|182826.7|182696.7|182826.7|182696.7|182824.5|182694.5|3
1721407150000|2024-07-19 16:39:10|182827.4|182697.4|182821.2|182691.2|182828.3|182698.3|182821.2|182691.2|19
1721407170000|2024-07-19 16:39:30|182821.4|182691.4|182821.4|182691.4|182821.4|182691.4|182821.4|182691.4|1
1721407180000|2024-07-19 16:39:40|182821.3|182691.3|182822.3|182692.3|182824.4|182694.4|182818.5|182688.5|6
1721407190000|2024-07-19 16:39:50|182821.3|182691.3|182813.9|182683.9|182821.3|182691.3|182813.9|182683.9|7
1721407200000|2024-07-19 16:40:00|182817|182687|182817|182687|182817|182687|182817|182687|1
1721407210000|2024-07-19 16:40:10|182814.1|182684.1|182813|182683|182814.1|182684.1|182813|182683|4
1721407220000|2024-07-19 16:40:20|182810.6|182680.6|182812.1|182682.1|182812.4|182682.4|182810.6|182680.6|4
1721407230000|2024-07-19 16:40:30|182812.2|182682.2|182812.2|182682.2|182812.2|182682.2|182812.2|182682.2|1
1721407240000|2024-07-19 16:40:40|182810.9|182680.9|182805.5|182675.5|182811.9|182681.9|182805.5|182675.5|14
1721407250000|2024-07-19 16:40:50|182805.3|182675.3|182808.7|182678.7|182808.7|182678.7|182805.3|182675.3|5
1721407260000|2024-07-19 16:41:00|182810.1|182680.1|182810.4|182680.4|182810.5|182680.5|182810|182680|5
1721407270000|2024-07-19 16:41:10|182807.6|182677.6|182806.9|182676.9|182807.6|182677.6|182806.3|182676.3|8
1721407280000|2024-07-19 16:41:20|182806.3|182676.3|182806.9|182676.9|182807|182677|182806.3|182676.3|10
1721407290000|2024-07-19 16:41:30|182806.3|182676.3|182811.2|182681.2|182811.2|182681.2|182806.3|182676.3|12
1721407300000|2024-07-19 16:41:40|182810.6|182680.6|182810.6|182680.6|182810.6|182680.6|182810.6|182680.6|1
1721407310000|2024-07-19 16:41:50|182807.5|182677.5|182806.9|182676.9|182807.5|182677.5|182806.9|182676.9|2
1721407320000|2024-07-19 16:42:00|182807.5|182677.5|182810.5|182680.5|182811.1|182681.1|182806.9|182676.9|5
1721407330000|2024-07-19 16:42:10|182811.2|182681.2|182811.4|182681.4|182811.5|182681.5|182810.5|182680.5|11
1721407340000|2024-07-19 16:42:20|182810.5|182680.5|182810.5|182680.5|182811.4|182681.4|182810.5|182680.5|3
1721407350000|2024-07-19 16:42:30|182813.9|182683.9|182813.9|182683.9|182813.9|182683.9|182813.9|182683.9|1
1721407370000|2024-07-19 16:42:50|182806.7|182676.7|182810.3|182680.3|182810.3|182680.3|182806.7|182676.7|2
1721407380000|2024-07-19 16:43:00|182811.1|182681.1|182810.3|182680.3|182811.1|182681.1|182810.3|182680.3|2
1721407400000|2024-07-19 16:43:20|182811.1|182681.1|182813.9|182683.9|182813.9|182683.9|182810.3|182680.3|3
1721407410000|2024-07-19 16:43:30|182816.6|182686.6|182814.9|182684.9|182816.6|182686.6|182814.9|182684.9|6
1721407420000|2024-07-19 16:43:40|182816.3|182686.3|182814.9|182684.9|182816.3|182686.3|182814.9|182684.9|6
1721407430000|2024-07-19 16:43:50|182816.3|182686.3|182817.6|182687.6|182819.6|182689.6|182810.7|182680.7|8
1721407440000|2024-07-19 16:44:00|182817.1|182687.1|182818.8|182688.8|182820.3|182690.3|182817.1|182687.1|10
1721407450000|2024-07-19 16:44:10|182818.3|182688.3|182819.5|182689.5|182819.5|182689.5|182818.3|182688.3|5
1721407460000|2024-07-19 16:44:20|182824.1|182694.1|182824.1|182694.1|182824.1|182694.1|182824.1|182694.1|1
1721407480000|2024-07-19 16:44:40|182823.4|182693.4|182821|182691|182823.4|182693.4|182821|182691|6
1721407490000|2024-07-19 16:44:50|182823.5|182693.5|182817.2|182687.2|182823.5|182693.5|182817.2|182687.2|8
1721407500000|2024-07-19 16:45:00|182818.8|182688.8|182818.3|182688.3|182819.5|182689.5|182816.9|182686.9|9
1721407510000|2024-07-19 16:45:10|182816.9|182686.9|182818.3|182688.3|182818.3|182688.3|182816.9|182686.9|4
1721407520000|2024-07-19 16:45:20|182816.9|182686.9|182815|182685|182820.4|182690.4|182813.7|182683.7|6
1721407530000|2024-07-19 16:45:30|182815.1|182685.1|182813.7|182683.7|182815.1|182685.1|182813.7|182683.7|2
1721407540000|2024-07-19 16:45:40|182813.4|182683.4|182813.4|182683.4|182813.4|182683.4|182813.4|182683.4|1
1721407550000|2024-07-19 16:45:50|182819.9|182689.9|182819.9|182689.9|182819.9|182689.9|182819.9|182689.9|1
1721407560000|2024-07-19 16:46:00|182821.9|182691.9|182819.9|182689.9|182822.1|182692.1|182819.9|182689.9|4
1721407570000|2024-07-19 16:46:10|182821.6|182691.6|182813.8|182683.8|182821.6|182691.6|182813.8|182683.8|3
1721407580000|2024-07-19 16:46:20|182814.9|182684.9|182813.8|182683.8|182814.9|182684.9|182813.8|182683.8|2
1721407590000|2024-07-19 16:46:30|182815.8|182685.8|182812.8|182682.8|182815.8|182685.8|182812.8|182682.8|3
1721407600000|2024-07-19 16:46:40|182812.9|182682.9|182815.7|182685.7|182815.7|182685.7|182812.9|182682.9|2
1721407620000|2024-07-19 16:47:00|182815.6|182685.6|182812.4|182682.4|182815.6|182685.6|182812.4|182682.4|2
1721407630000|2024-07-19 16:47:10|182811.7|182681.7|182811|182681|182814.6|182684.6|182811|182681|5
1721407660000|2024-07-19 16:47:40|182813.9|182683.9|182813.9|182683.9|182813.9|182683.9|182813.9|182683.9|1
1721407670000|2024-07-19 16:47:50|182812.2|182682.2|182807.2|182677.2|182812.2|182682.2|182807.2|182677.2|3
1721407680000|2024-07-19 16:48:00|182807.5|182677.5|182807.5|182677.5|182807.5|182677.5|182807.5|182677.5|1
1721407690000|2024-07-19 16:48:10|182808.8|182678.8|182808.8|182678.8|182808.8|182678.8|182808.8|182678.8|1
1721407700000|2024-07-19 16:48:20|182810.7|182680.7|182811.3|182681.3|182811.3|182681.3|182810.7|182680.7|5
1721407710000|2024-07-19 16:48:30|182810.8|182680.8|182810.5|182680.5|182811.3|182681.3|182808.3|182678.3|9
1721407720000|2024-07-19 16:48:40|182811|182681|182811.7|182681.7|182811.7|182681.7|182810.5|182680.5|6
1721407730000|2024-07-19 16:48:50|182811.2|182681.2|182810.5|182680.5|182811.2|182681.2|182810.5|182680.5|6
1721407740000|2024-07-19 16:49:00|182810.7|182680.7|182813.8|182683.8|182813.8|182683.8|182810.5|182680.5|9
1721407750000|2024-07-19 16:49:10|182813.5|182683.5|182808.1|182678.1|182813.8|182683.8|182808.1|182678.1|7
1721407770000|2024-07-19 16:49:30|182808.3|182678.3|182808.4|182678.4|182810.6|182680.6|182808.1|182678.1|7
1721407780000|2024-07-19 16:49:40|182810.5|182680.5|182810.3|182680.3|182812.2|182682.2|182810.2|182680.2|7
1721407790000|2024-07-19 16:49:50|182810.2|182680.2|182810.3|182680.3|182810.3|182680.3|182810.2|182680.2|2
1721407810000|2024-07-19 16:50:10|182813.4|182683.4|182816.4|182686.4|182817.3|182687.3|182813.4|182683.4|4
1721407820000|2024-07-19 16:50:20|182816.7|182686.7|182813.6|182683.6|182816.7|182686.7|182813.6|182683.6|4
1721407840000|2024-07-19 16:50:40|182812.8|182682.8|182813.3|182683.3|182813.3|182683.3|182812.8|182682.8|4
1721407850000|2024-07-19 16:50:50|182818.2|182688.2|182818.2|182688.2|182818.2|182688.2|182818.2|182688.2|1
1721407860000|2024-07-19 16:51:00|182818.5|182688.5|182808.2|182678.2|182820.2|182690.2|182808.1|182678.1|11
1721407870000|2024-07-19 16:51:10|182808.7|182678.7|182811.8|182681.8|182811.8|182681.8|182808.7|182678.7|6
1721407880000|2024-07-19 16:51:20|182812.3|182682.3|182819.3|182689.3|182819.3|182689.3|182812.3|182682.3|6
1721407890000|2024-07-19 16:51:30|182819|182689|182817.2|182687.2|182819.4|182689.4|182817.2|182687.2|3
1721407900000|2024-07-19 16:51:40|182817.1|182687.1|182820.3|182690.3|182820.6|182690.6|182817.1|182687.1|3
1721407910000|2024-07-19 16:51:50|182820.2|182690.2|182820.1|182690.1|182820.2|182690.2|182820.1|182690.1|2
1721407920000|2024-07-19 16:52:00|182823.2|182693.2|182819.5|182689.5|182823.2|182693.2|182819.5|182689.5|5
1721407930000|2024-07-19 16:52:10|182818.2|182688.2|182824.7|182694.7|182826.2|182696.2|182818.2|182688.2|8
1721407940000|2024-07-19 16:52:20|182824.6|182694.6|182824.6|182694.6|182824.6|182694.6|182824.6|182694.6|1
1721407950000|2024-07-19 16:52:30|182824|182694|182825.4|182695.4|182825.8|182695.8|182824|182694|3
1721407960000|2024-07-19 16:52:40|182823.8|182693.8|182823.8|182693.8|182823.8|182693.8|182823.8|182693.8|1
1721407970000|2024-07-19 16:52:50|182827|182697|182827.2|182697.2|182827.2|182697.2|182826.8|182696.8|3
1721407980000|2024-07-19 16:53:00|182829|182699|182830.4|182700.4|182832.4|182702.4|182829|182699|8
1721407990000|2024-07-19 16:53:10|182830.2|182700.2|182829.8|182699.8|182830.2|182700.2|182829.8|182699.8|3
1721408000000|2024-07-19 16:53:20|182829.5|182699.5|182927.6|182797.6|182928.3|182814.3|182829.5|182699.5|27
1721408010000|2024-07-19 16:53:30|182927.5|182797.5|182919|182789|182927.5|182797.5|182918.8|182788.8|11
1721408020000|2024-07-19 16:53:40|182922|182792|182923.4|182793.4|182923.4|182793.4|182922|182792|3
1721408030000|2024-07-19 16:53:50|182923.3|182793.3|182927.1|182797.1|182930.4|182800.4|182923.3|182793.3|7
1721408040000|2024-07-19 16:54:00|182925.4|182795.4|182921|182791|182925.4|182795.4|182920.8|182790.8|10
1721408050000|2024-07-19 16:54:10|182921.1|182791.1|182922.8|182792.8|182924.7|182794.7|182920.9|182790.9|15
1721408060000|2024-07-19 16:54:20|182922.6|182792.6|182917.7|182787.7|182922.6|182792.6|182917.7|182787.7|8
1721408070000|2024-07-19 16:54:30|182916.6|182786.6|182926.6|182796.6|182933.3|182803.3|182916.6|182786.6|12
1721408080000|2024-07-19 16:54:40|182925.9|182795.9|182935.4|182805.4|182936.3|182806.3|182925.5|182795.5|22
1721408090000|2024-07-19 16:54:50|182934.7|182804.7|182934.8|182804.8|182937.1|182807.1|182933.7|182803.7|11
1721408100000|2024-07-19 16:55:00|182934.6|182804.6|182930.5|182800.5|182934.8|182804.8|182928.8|182798.8|13
1721408110000|2024-07-19 16:55:10|182931.5|182801.5|182931|182801|182931.5|182801.5|182930.5|182800.5|6
1721408120000|2024-07-19 16:55:20|182930.9|182800.9|182936.7|182806.7|182936.7|182806.7|182930.7|182800.7|10
1721408130000|2024-07-19 16:55:30|182936.3|182806.3|182936.2|182806.2|182936.3|182806.3|182935.3|182805.3|4
1721408140000|2024-07-19 16:55:40|182936.4|182806.4|182935.4|182805.4|182936.4|182806.4|182934.8|182804.8|6
1721408150000|2024-07-19 16:55:50|182929.8|182799.8|182929.4|182799.4|182929.8|182799.8|182929.2|182799.2|5
1721408160000|2024-07-19 16:56:00|182929.6|182799.6|182932.7|182802.7|182932.7|182802.7|182929.6|182799.6|10
1721408170000|2024-07-19 16:56:10|182931.6|182801.6|182933.2|182803.2|182935|182805|182931.2|182801.2|15
1721408180000|2024-07-19 16:56:20|182931.9|182801.9|182936.1|182806.1|182936.1|182806.1|182928.2|182798.2|9
1721408190000|2024-07-19 16:56:30|182936.5|182806.5|182936.5|182806.5|182936.5|182806.5|182936.5|182806.5|1
1721408200000|2024-07-19 16:56:40|182936.6|182806.6|182930.6|182800.6|182936.6|182806.6|182930.6|182800.6|2
1721408210000|2024-07-19 16:56:50|182931.1|182801.1|182930.8|182800.8|182931.1|182801.1|182930.2|182800.2|5
1721408220000|2024-07-19 16:57:00|182932.5|182802.5|182937.8|182807.8|182937.9|182807.9|182932.5|182802.5|9
1721408230000|2024-07-19 16:57:10|182944.4|182814.4|182948.8|182818.8|182948.8|182818.8|182944.4|182814.4|7
1721408240000|2024-07-19 16:57:20|182949.3|182819.3|182942.1|182812.1|182953.3|182823.3|182942.1|182812.1|14
1721408250000|2024-07-19 16:57:30|182942.3|182812.3|182967.3|182837.3|182974.2|182844.2|182942.2|182812.2|20
1721408260000|2024-07-19 16:57:40|182967.5|182837.5|182944.2|182814.2|182969.1|182839.1|182944.2|182814.2|19
1721408270000|2024-07-19 16:57:50|182941.7|182811.7|182943.5|182813.5|182946.4|182816.4|182939.5|182809.5|17
1721408280000|2024-07-19 16:58:00|182943|182813|182966.5|182836.5|182968.9|182838.9|182935.3|182805.3|11
1721408290000|2024-07-19 16:58:10|182967.1|182837.1|182954.6|182824.6|182967.3|182837.3|182950.4|182820.4|16
1721408300000|2024-07-19 16:58:20|182957.9|182827.9|182948.8|182818.8|182957.9|182827.9|182948.6|182818.6|15
1721408310000|2024-07-19 16:58:30|182949|182819|182952|182822|182953.6|182823.6|182949|182819|8
1721408320000|2024-07-19 16:58:40|182952.2|182822.2|182944.5|182814.5|182953.7|182829.9|182913.9|182809.9|17
1721408330000|2024-07-19 16:58:50|182944|182814|182941|182811|182945.6|182815.6|182937.8|182807.8|18
1721408340000|2024-07-19 16:59:00|182940.8|182810.8|182938.5|182808.5|182942.2|182812.2|182935.7|182805.7|13
1721408350000|2024-07-19 16:59:10|182938.6|182808.6|182934|182804|182938.6|182808.6|182924.9|182794.9|13
1721408360000|2024-07-19 16:59:20|182926.3|182796.3|182933.2|182803.2|182935.4|182805.4|182925.9|182795.9|14
1721408370000|2024-07-19 16:59:30|182932.8|182802.8|182935.3|182805.3|182935.3|182805.3|182930.8|182800.8|9
1721408380000|2024-07-19 16:59:40|182934.4|182804.4|182937.2|182807.2|182937.2|182807.2|182934.4|182804.4|10
1721408390000|2024-07-19 16:59:50|182937.1|182807.1|182935.4|182805.4|182937.1|182807.1|182927.9|182797.9|14
1721408400000|2024-07-19 17:00:00|182934|182804|182930.8|182800.8|182934.1|182804.1|182930|182800|8
1721408410000|2024-07-19 17:00:10|182931.1|182801.1|182932.1|182802.1|182932.1|182802.1|182931.1|182801.1|3
1721408420000|2024-07-19 17:00:20|182934.8|182804.8|182931.7|182801.7|182935|182805|182927.1|182797.1|10
1721408430000|2024-07-19 17:00:30|182932.2|182802.2|182935.6|182805.6|182937.1|182807.1|182932.1|182802.1|14
1721408440000|2024-07-19 17:00:40|182935.4|182805.4|182935.2|182805.2|182935.4|182805.4|182935.2|182805.2|2
1721408450000|2024-07-19 17:00:50|182935|182805|182932.2|182802.2|182935|182805|182931.2|182801.2|12
1721408460000|2024-07-19 17:01:00|182928.1|182798.1|182928|182798|182928.1|182798.1|182920.8|182790.8|15
1721408470000|2024-07-19 17:01:10|182928.5|182798.5|182929.2|182799.2|182929.2|182799.2|182926|182796|9
1721408480000|2024-07-19 17:01:20|182921.8|182791.8|182928.6|182798.6|182929|182799|182921.8|182791.8|9
1721408490000|2024-07-19 17:01:30|182928.4|182798.4|182924.1|182794.1|182928.7|182798.7|182923.9|182793.9|18
1721408500000|2024-07-19 17:01:40|182924.3|182794.3|182925|182795|182925|182795|182924.1|182794.1|8
1721408510000|2024-07-19 17:01:50|182926.7|182796.7|182927.6|182797.6|182930.8|182800.8|182926.4|182796.4|10
1721408520000|2024-07-19 17:02:00|182932.4|182802.4|182935.6|182805.6|182935.6|182805.6|182930.8|182800.8|7
1721408530000|2024-07-19 17:02:10|182937.1|182807.1|182944|182814|182944.6|182814.6|182936.1|182806.1|12
1721408540000|2024-07-19 17:02:20|182944.2|182814.2|182947.1|182817.1|182947.9|182817.9|182944.1|182814.1|9
1721408550000|2024-07-19 17:02:30|182946.9|182816.9|182939|182809|182946.9|182816.9|182939|182809|12
1721408560000|2024-07-19 17:02:40|182938.6|182808.6|182934.9|182804.9|182938.6|182808.6|182933.9|182803.9|14
1721408570000|2024-07-19 17:02:50|182935.6|182805.6|182945.2|182815.2|182946.1|182816.1|182935.6|182805.6|12
1721408580000|2024-07-19 17:03:00|182952.3|182822.3|182945.8|182815.8|182952.3|182822.3|182937.5|182807.5|19
1721408590000|2024-07-19 17:03:10|182945.6|182815.6|182946.1|182816.1|182946.3|182816.3|182944.5|182814.5|12
1721408600000|2024-07-19 17:03:20|182947.9|182817.9|182946.5|182816.5|182952.4|182822.4|182946.5|182816.5|13
1721408610000|2024-07-19 17:03:30|182948.7|182818.7|182938.3|182808.3|182948.7|182818.7|182938.3|182808.3|13
1721408620000|2024-07-19 17:03:40|182938.1|182808.1|182938.9|182808.9|182938.9|182808.9|182938.1|182808.1|2
1721408630000|2024-07-19 17:03:50|182938.7|182808.7|182940.6|182810.6|182940.6|182810.6|182934.5|182804.5|11
1721408640000|2024-07-19 17:04:00|182940.1|182810.1|182935|182805|182940.1|182810.1|182934.6|182804.6|12
1721408650000|2024-07-19 17:04:10|182934.8|182804.8|182933.3|182803.3|182935|182805|182933.1|182803.1|8
1721408660000|2024-07-19 17:04:20|182933.5|182803.5|182934.8|182804.8|182934.8|182804.8|182932.5|182802.5|7
1721408670000|2024-07-19 17:04:30|182934.7|182804.7|182934.5|182804.5|182934.8|182804.8|182934|182804|5
1721408680000|2024-07-19 17:04:40|182935.3|182805.3|182944.3|182814.3|182944.3|182814.3|182934.3|182804.3|11
1721408690000|2024-07-19 17:04:50|182944.8|182814.8|182945.8|182815.8|182946.6|182816.6|182944.8|182814.8|8
1721408700000|2024-07-19 17:05:00|182945.6|182815.6|182940.1|182810.1|182945.6|182815.6|182940.1|182810.1|12
1721408710000|2024-07-19 17:05:10|182941.3|182811.3|182943.7|182813.7|182945.3|182815.3|182939.9|182809.9|12
1721408720000|2024-07-19 17:05:20|182944.2|182814.2|182943.6|182813.6|182944.2|182814.2|182942.6|182812.6|7
1721408730000|2024-07-19 17:05:30|182942.8|182812.8|182938|182808|182942.8|182812.8|182937.1|182807.1|3
1721408750000|2024-07-19 17:05:50|182942.3|182812.3|182939.6|182809.6|182942.3|182812.3|182939.6|182809.6|11
1721408760000|2024-07-19 17:06:00|182939.9|182809.9|182935.9|182805.9|182939.9|182809.9|182935.9|182805.9|11
1721408770000|2024-07-19 17:06:10|182931|182801|182939.2|182809.2|182939.5|182809.5|182931|182801|10
1721408780000|2024-07-19 17:06:20|182934.4|182804.4|182936.8|182806.8|182936.8|182806.8|182934.2|182804.2|3
1721408790000|2024-07-19 17:06:30|182934.4|182804.4|182936.5|182806.5|182936.7|182806.7|182924.2|182794.2|11
1721408800000|2024-07-19 17:06:40|182937.3|182807.3|182938.3|182808.3|182940.7|182810.7|182937.3|182807.3|7
1721408810000|2024-07-19 17:06:50|182938.5|182808.5|182938.5|182808.5|182938.5|182808.5|182938.5|182808.5|1
1721408820000|2024-07-19 17:07:00|182938.7|182808.7|182947.5|182817.5|182947.5|182817.5|182938.7|182808.7|11
1721408830000|2024-07-19 17:07:10|182943.3|182813.3|182945.7|182815.7|182946.5|182816.5|182942.9|182812.9|7
1721408840000|2024-07-19 17:07:20|182946.1|182816.1|182945.5|182815.5|182954.9|182824.9|182941.1|182811.1|16
1721408850000|2024-07-19 17:07:30|182945.9|182815.9|182946.7|182816.7|182949.3|182819.3|182945.9|182815.9|9
1721408860000|2024-07-19 17:07:40|182947.5|182817.5|182964.9|182834.9|182965.3|182835.3|182947.5|182817.5|15
1721408870000|2024-07-19 17:07:50|182968.9|182838.9|182952.6|182822.6|182969.3|182839.3|182952.6|182822.6|13
1721408880000|2024-07-19 17:08:00|182952.2|182822.2|182944.2|182814.2|182952.2|182822.2|182944.2|182814.2|10
1721408890000|2024-07-19 17:08:10|182942.3|182812.3|182942.6|182812.6|182943.3|182813.3|182942.3|182812.3|8
1721408900000|2024-07-19 17:08:20|182942.4|182812.4|182942.5|182812.5|182942.5|182812.5|182942.2|182812.2|3
1721408910000|2024-07-19 17:08:30|182941.6|182811.6|182934.7|182804.7|182941.6|182811.6|182933.2|182803.2|11
1721408920000|2024-07-19 17:08:40|182934.5|182804.5|182934.9|182804.9|182935|182805|182934.5|182804.5|3
1721408930000|2024-07-19 17:08:50|182935.4|182805.4|182938.2|182808.2|182939.7|182809.7|182935.4|182805.4|5
1721408940000|2024-07-19 17:09:00|182938|182808|182933.8|182803.8|182938|182808|182932.9|182802.9|11
1721408950000|2024-07-19 17:09:10|182933.6|182803.6|182935.2|182805.2|182935.2|182805.2|182932.9|182802.9|6
1721408970000|2024-07-19 17:09:30|182935.3|182805.3|182934|182804|182935.3|182805.3|182934|182804|2
1721408980000|2024-07-19 17:09:40|182929.3|182799.3|182930.2|182800.2|182930.2|182800.2|182929.2|182799.2|4
1721408990000|2024-07-19 17:09:50|182931.7|182801.7|182932|182802|182932|182802|182931.7|182801.7|3
1721409000000|2024-07-19 17:10:00|182931.1|182801.1|182931|182801|182931.2|182801.2|182930.9|182800.9|6
1721409010000|2024-07-19 17:10:10|182935.7|182805.7|182937.5|182807.5|182938.8|182808.8|182935.7|182805.7|4
1721409020000|2024-07-19 17:10:20|182937.1|182807.1|182917|182827|182937.2|182827|182917|182800.7|10
1721409030000|2024-07-19 17:10:30|182917.5|182827.5|182912.8|182822.8|182917.5|182827.5|182912.3|182822.3|6
1721409040000|2024-07-19 17:10:40|182910.9|182820.9|182925.2|182795.2|182925.2|182820.9|182904.6|182795.2|5
1721409050000|2024-07-19 17:10:50|182925.8|182795.8|182925.3|182795.3|182925.8|182795.8|182925.3|182795.3|2
1721409060000|2024-07-19 17:11:00|182925.1|182795.1|182929.6|182799.6|182929.6|182799.6|182925.1|182795.1|8
1721409070000|2024-07-19 17:11:10|182929.5|182799.5|182933.5|182803.5|182934.4|182804.4|182929.5|182799.5|11
1721409080000|2024-07-19 17:11:20|182933.9|182803.9|182935.3|182805.3|182935.3|182805.3|182933.8|182803.8|7
1721409090000|2024-07-19 17:11:30|182935.4|182805.4|182935.4|182805.4|182935.4|182805.4|182935.4|182805.4|1
1721409100000|2024-07-19 17:11:40|182935.7|182805.7|182938.7|182808.7|182939.3|182809.3|182935.3|182805.3|8
1721409110000|2024-07-19 17:11:50|182938.5|182808.5|182938|182808|182942.3|182812.3|182936|182806|8
1721409120000|2024-07-19 17:12:00|182939.1|182809.1|182914.6|182824.6|182940.6|182825.1|182914.1|182809.1|9
1721409130000|2024-07-19 17:12:10|182914.4|182824.4|182934.9|182804.9|182934.9|182824.4|182914.4|182804.9|2
1721409140000|2024-07-19 17:12:20|182936.8|182806.8|182940.3|182810.3|182940.3|182810.3|182936.8|182806.8|9
1721409150000|2024-07-19 17:12:30|182942.3|182812.3|182941.7|182811.7|182942.3|182812.3|182940.6|182810.6|6
1721409160000|2024-07-19 17:12:40|182937.1|182807.1|182950.6|182820.6|182951.2|182821.2|182937.1|182807.1|13
1721409170000|2024-07-19 17:12:50|182950.4|182820.4|182940.1|182810.1|182950.4|182820.4|182940.1|182810.1|17
1721409180000|2024-07-19 17:13:00|182940.3|182810.3|182944.8|182814.8|182945.7|182815.7|182940.3|182810.3|9
1721409190000|2024-07-19 17:13:10|182945.8|182815.8|182944.6|182814.6|182946.2|182816.2|182944.6|182814.6|14
1721409200000|2024-07-19 17:13:20|182943.1|182813.1|182937.5|182807.5|182943.1|182813.1|182937.3|182807.3|12
1721409210000|2024-07-19 17:13:30|182937.7|182807.7|182946.6|182816.6|182946.6|182816.6|182937.7|182807.7|7
1721409220000|2024-07-19 17:13:40|182946.7|182816.7|182947.3|182817.3|182947.3|182817.3|182946.7|182816.7|5
1721409230000|2024-07-19 17:13:50|182947.5|182817.5|182947.3|182817.3|182947.5|182817.5|182947.3|182817.3|2
1721409240000|2024-07-19 17:14:00|182948.2|182818.2|182949.2|182819.2|182949.4|182819.4|182948.2|182818.2|5
1721409250000|2024-07-19 17:14:10|182948.5|182818.5|182944.7|182814.7|182948.5|182818.5|182944.7|182814.7|9
1721409260000|2024-07-19 17:14:20|182943.5|182813.5|182944.4|182814.4|182945.9|182815.9|182942.6|182812.6|10
1721409270000|2024-07-19 17:14:30|182944.6|182814.6|182945.3|182815.3|182945.4|182815.4|182944.6|182814.6|7
1721409280000|2024-07-19 17:14:40|182945|182815|182940.9|182810.9|182946.2|182816.2|182940.9|182810.9|10
1721409290000|2024-07-19 17:14:50|182943.6|182813.6|182938.1|182808.1|182943.6|182813.6|182936.6|182806.6|11
1721409300000|2024-07-19 17:15:00|182938.6|182808.6|182943.1|182813.1|182943.1|182813.1|182938.6|182808.6|4
1721409310000|2024-07-19 17:15:10|182942.8|182812.8|182941.2|182811.2|182946.3|182816.3|182941.2|182811.2|8
1721409320000|2024-07-19 17:15:20|182940.4|182810.4|182932|182802|182940.4|182810.4|182932|182802|14
1721409330000|2024-07-19 17:15:30|182932.2|182802.2|182938.7|182808.7|182940.1|182810.1|182932.2|182802.2|16
1721409340000|2024-07-19 17:15:40|182940.1|182810.1|182942|182812|182942|182812|182940.1|182810.1|4
1721409350000|2024-07-19 17:15:50|182941.8|182811.8|182940.1|182810.1|182941.8|182811.8|182940.1|182810.1|4
1721409360000|2024-07-19 17:16:00|182940.9|182810.9|182939.8|182809.8|182941.8|182811.8|182935|182805|11
1721409370000|2024-07-19 17:16:10|182938.4|182808.4|182938.1|182808.1|182938.4|182808.4|182937.3|182807.3|4
1721409380000|2024-07-19 17:16:20|182937.9|182807.9|182937.5|182807.5|182940.8|182810.8|182933.9|182803.9|12
1721409390000|2024-07-19 17:16:30|182938.5|182808.5|182939.6|182809.6|182939.6|182809.6|182938.5|182808.5|5
1721409400000|2024-07-19 17:16:40|182939.4|182809.4|182932.4|182802.4|182939.4|182809.4|182932.4|182802.4|13
1721409410000|2024-07-19 17:16:50|182932|182802|182929.4|182799.4|182932|182802|182928.7|182798.7|7
1721409420000|2024-07-19 17:17:00|182929.8|182799.8|182931.8|182801.8|182932.1|182802.1|182925.4|182795.4|8
1721409440000|2024-07-19 17:17:20|182932.3|182802.3|182930.4|182800.4|182932.8|182802.8|182930.4|182800.4|5
1721409450000|2024-07-19 17:17:30|182930.7|182800.7|182933.7|182803.7|182934.3|182804.3|182930.7|182800.7|9
1721409460000|2024-07-19 17:17:40|182935.9|182805.9|182930|182800|182935.9|182805.9|182929.8|182799.8|7
1721409470000|2024-07-19 17:17:50|182929.7|182799.7|182927.6|182797.6|182929.7|182799.7|182925.1|182795.1|5
1721409480000|2024-07-19 17:18:00|182929.9|182799.9|182928.7|182798.7|182934.6|182804.6|182924|182794|14
1721409490000|2024-07-19 17:18:10|182929.2|182799.2|182906.4|182816.4|182929.2|182817.9|182906.4|182788.2|12
1721409500000|2024-07-19 17:18:20|182921|182791|182924.8|182794.8|182924.8|182794.8|182921|182791|7
1721409510000|2024-07-19 17:18:30|182925|182795|182922.6|182792.6|182925|182795|182922.6|182792.6|7
1721409520000|2024-07-19 17:18:40|182922.7|182792.7|182924.5|182794.5|182925.6|182795.6|182922.7|182792.7|8
1721409530000|2024-07-19 17:18:50|182909.9|182819.9|182903.9|182813.9|182909.9|182819.9|182903.4|182813.4|5
1721409540000|2024-07-19 17:19:00|182904.4|182814.4|182916.8|182826.8|182939.6|182829.4|182904.4|182809.6|13
1721409550000|2024-07-19 17:19:10|182910.9|182820.9|182934.3|182804.3|182934.4|182821.6|182910.9|182801.7|8
1721409560000|2024-07-19 17:19:20|182935.2|182805.2|182938.7|182808.7|182941|182811|182935.2|182805.2|8
1721409570000|2024-07-19 17:19:30|182940.7|182810.7|182933.8|182803.8|182940.7|182810.7|182933.8|182803.8|9
1721409580000|2024-07-19 17:19:40|182933.6|182803.6|182936.9|182806.9|182938.7|182808.7|182932.7|182802.7|7
1721409590000|2024-07-19 17:19:50|182936.4|182806.4|182938.7|182808.7|182938.8|182808.8|182936.4|182806.4|7
1721409600000|2024-07-19 17:20:00|182938.2|182808.2|182947.9|182817.9|182950.1|182820.1|182938|182808|21
1721409610000|2024-07-19 17:20:10|182942.7|182812.7|182942.7|182812.7|182943.3|182813.3|182941.5|182811.5|10
1721409620000|2024-07-19 17:20:20|182942.6|182812.6|182942.5|182812.5|182942.6|182812.6|182942.5|182812.5|2
1721409630000|2024-07-19 17:20:30|182942.6|182812.6|182945.6|182815.6|182949.7|182819.7|182942.6|182812.6|14
1721409640000|2024-07-19 17:20:40|182945.5|182815.5|182964.5|182834.5|182967|182837|182945.5|182815.5|15
1721409650000|2024-07-19 17:20:50|182964|182834|182961.6|182831.6|182965.9|182835.9|182961.3|182831.3|14
1721409660000|2024-07-19 17:21:00|182961.8|182831.8|182960.8|182830.8|182963|182833|182960.8|182830.8|8
1721409670000|2024-07-19 17:21:10|182961.2|182831.2|182964.4|182834.4|182964.4|182834.4|182959|182829|9
1721409690000|2024-07-19 17:21:30|182964.6|182834.6|182964|182834|182964.6|182834.6|182960.7|182830.7|5
1721409700000|2024-07-19 17:21:40|182961.2|182831.2|182956.7|182826.7|182964|182834|182956.7|182826.7|13
1721409710000|2024-07-19 17:21:50|182956.4|182826.4|182956.6|182826.6|182958.1|182828.1|182956.4|182826.4|4
1721409720000|2024-07-19 17:22:00|182958.2|182828.2|182954.9|182824.9|182959.4|182829.4|182954.9|182824.9|9
1721409730000|2024-07-19 17:22:10|182956.1|182826.1|182937.6|182847.6|182959.9|182847.6|182930.8|182821.8|12
1721409740000|2024-07-19 17:22:20|182931.1|182841.1|182937.6|182847.6|182937.6|182847.6|182930.9|182840.9|6
1721409750000|2024-07-19 17:22:30|182931.1|182841.1|182952.6|182822.6|182952.6|182847.6|182931.1|182822.3|9
1721409760000|2024-07-19 17:22:40|182952.4|182822.4|182952.3|182822.3|182953.8|182823.8|182952|182822|13
1721409770000|2024-07-19 17:22:50|182952.5|182822.5|182955.2|182825.2|182955.2|182825.2|182952.5|182822.5|8
1721409780000|2024-07-19 17:23:00|182955.1|182825.1|182961.2|182831.2|182961.2|182831.2|182955.1|182825.1|12
1721409790000|2024-07-19 17:23:10|182961.4|182831.4|182961|182831|182961.4|182831.4|182961|182831|3
1721409800000|2024-07-19 17:23:20|182959|182829|182961|182831|182961|182831|182959|182829|2
1721409810000|2024-07-19 17:23:30|182958|182828|182958|182828|182958|182828|182958|182828|1
1721409820000|2024-07-19 17:23:40|182959|182829|182963.7|182833.7|182963.7|182833.7|182957.6|182827.6|12
1721409830000|2024-07-19 17:23:50|182965.7|182835.7|182967.8|182837.8|182967.8|182837.8|182965.6|182835.6|8
1721409840000|2024-07-19 17:24:00|182968|182838|182969.7|182839.7|182969.7|182839.7|182968|182838|2
1721409850000|2024-07-19 17:24:10|182970.4|182840.4|182976.2|182846.2|182976.6|182846.6|182970.4|182840.4|13
1721409860000|2024-07-19 17:24:20|182977.4|182847.4|182983.4|182853.4|182983.4|182853.4|182977.4|182847.4|3
1721409870000|2024-07-19 17:24:30|182982.6|182852.6|182972.9|182842.9|182982.6|182852.6|182972.9|182842.9|10
1721409880000|2024-07-19 17:24:40|182973.5|182843.5|182956.8|182826.8|182973.9|182843.9|182954.5|182824.5|13
1721409890000|2024-07-19 17:24:50|182957.7|182827.7|182970|182840|182970|182840|182953.8|182823.8|11
1721409900000|2024-07-19 17:25:00|182968.6|182838.6|182965.1|182835.1|182968.6|182838.6|182965.1|182835.1|7
1721409910000|2024-07-19 17:25:10|182967.1|182837.1|182955.2|182825.2|182967.3|182837.3|182954|182824|14
1721409920000|2024-07-19 17:25:20|182956.5|182826.5|182958.2|182828.2|182959|182829|182956.2|182826.2|14
1721409930000|2024-07-19 17:25:30|182959|182829|182959|182829|182959|182829|182959|182829|1
1721409940000|2024-07-19 17:25:40|182958.2|182828.2|182931.3|182841.3|182962|182841.3|182931.3|182828.2|13
1721409950000|2024-07-19 17:25:50|182932.6|182842.6|182933.9|182843.9|182934.1|182844.1|182932.6|182842.6|3
1721409960000|2024-07-19 17:26:00|182935.9|182845.9|182932.1|182842.1|182936.9|182846.9|182932.1|182842.1|3
1721409970000|2024-07-19 17:26:10|182932|182842|182932.7|182842.7|182935.1|182845.1|182929.3|182839.3|12
1721409980000|2024-07-19 17:26:20|182935.1|182845.1|182931.9|182841.9|182935.1|182845.1|182931.7|182841.7|4
1721409990000|2024-07-19 17:26:30|182931.7|182841.7|182931.6|182841.6|182933.3|182843.3|182931.5|182841.5|6
1721410000000|2024-07-19 17:26:40|182936.9|182846.9|182931.1|182841.1|182939.1|182849.1|182929|182839|12
1721410010000|2024-07-19 17:26:50|182931|182841|182932.6|182842.6|182933.6|182843.6|182931|182841|4
1721410020000|2024-07-19 17:27:00|182933.1|182843.1|182929.9|182839.9|182934.5|182844.5|182929.4|182839.4|8
1721410030000|2024-07-19 17:27:10|182925.6|182835.6|182930.4|182840.4|182932.7|182842.7|182925.6|182835.6|6
1721410040000|2024-07-19 17:27:20|182930.8|182840.8|182931.3|182841.3|182933.8|182843.8|182930.8|182840.8|4
1721410050000|2024-07-19 17:27:30|182933.8|182843.8|182933.4|182843.4|182933.8|182843.8|182928.5|182838.5|6
1721410060000|2024-07-19 17:27:40|182933.3|182843.3|182926.2|182836.2|182933.3|182843.3|182924.2|182834.2|9
1721410070000|2024-07-19 17:27:50|182926.3|182836.3|182934.7|182844.7|182934.7|182844.7|182926.3|182836.3|9
1721410080000|2024-07-19 17:28:00|182934.3|182844.3|182926.6|182836.6|182934.3|182844.3|182926.6|182836.6|10
1721410090000|2024-07-19 17:28:10|182927.8|182837.8|182922|182832|182927.8|182837.8|182922|182832|3
1721410100000|2024-07-19 17:28:20|182922.2|182832.2|182924.8|182834.8|182930|182840|182922.2|182832.2|13
1721410110000|2024-07-19 17:28:30|182930|182840|182925|182835|182930|182840|182924.6|182834.6|7
1721410120000|2024-07-19 17:28:40|182926.5|182836.5|182923.1|182833.1|182926.5|182836.5|182923|182833|5
1721410130000|2024-07-19 17:28:50|182925.1|182835.1|182928.6|182838.6|182928.9|182838.9|182925.1|182835.1|7
1721410140000|2024-07-19 17:29:00|182933.2|182843.2|182934.8|182844.8|182934.8|182844.8|182932.2|182842.2|6
1721410150000|2024-07-19 17:29:10|182936|182846|182939.9|182849.9|182939.9|182849.9|182936|182846|3
1721410160000|2024-07-19 17:29:20|182941.1|182851.1|182941.9|182851.9|182946.3|182856.3|182940.6|182850.6|7
1721410170000|2024-07-19 17:29:30|182941.5|182851.5|182903|182813|182941.5|182851.5|182903|182813|7
1721410180000|2024-07-19 17:29:40|182902.8|182812.8|182906.2|182816.2|182906.7|182816.7|182902.8|182812.8|7
1721410190000|2024-07-19 17:29:50|182905.3|182815.3|182910.2|182820.2|182910.3|182820.3|182905.3|182815.3|5
1721410200000|2024-07-19 17:30:00|182904.9|182814.9|182904.1|182814.1|182910.4|182820.4|182901.9|182811.9|11
1721410210000|2024-07-19 17:30:10|182904|182814|182903|182813|182907|182817|182903|182813|5
1721410220000|2024-07-19 17:30:20|182904.6|182814.6|182903.2|182813.2|182906.7|182816.7|182903|182813|15
1721410230000|2024-07-19 17:30:30|182904.6|182814.6|182905.4|182815.4|182907.4|182817.4|182901.7|182811.7|8
1721410240000|2024-07-19 17:30:40|182905.2|182815.2|182906.1|182816.1|182908|182818|182905.2|182815.2|11
1721410260000|2024-07-19 17:31:00|182906.7|182816.7|182913.9|182823.9|182914.1|182824.1|182906.6|182816.6|11
1721410270000|2024-07-19 17:31:10|182913.7|182823.7|182909.5|182819.5|182913.7|182823.7|182909.5|182819.5|2
1721410280000|2024-07-19 17:31:20|182909.2|182819.2|182911.8|182821.8|182914.2|182824.2|182908.9|182818.9|5
1721410290000|2024-07-19 17:31:30|182908.6|182818.6|182911|182821|182911|182821|182906.7|182816.7|6
1721410300000|2024-07-19 17:31:40|182905|182815|182909.2|182819.2|182909.2|182819.2|182905|182815|3
1721410310000|2024-07-19 17:31:50|182907.8|182817.8|182907.5|182817.5|182907.9|182817.9|182902.5|182812.5|16
1721410320000|2024-07-19 17:32:00|182907.4|182817.4|182908.2|182818.2|182908.5|182818.5|182905.7|182815.7|6
1721410330000|2024-07-19 17:32:10|182908|182818|182899.8|182809.8|182908|182818|182899.8|182809.8|9
1721410340000|2024-07-19 17:32:20|182903|182813|182901.6|182811.6|182903|182813|182901.6|182811.6|2
1721410350000|2024-07-19 17:32:30|182879.7|182789.7|182880.6|182790.6|182881.8|182791.8|182878.4|182788.4|4
1721410360000|2024-07-19 17:32:40|182883.9|182793.9|182886.1|182796.1|182886.5|182796.5|182882|182792|8
1721410370000|2024-07-19 17:32:50|182884.2|182794.2|182878.2|182788.2|182886.2|182796.2|182878.2|182788.2|12
1721410380000|2024-07-19 17:33:00|182877.8|182787.8|182871.1|182781.1|182882|182792|182866.4|182776.4|12
1721410390000|2024-07-19 17:33:10|182872.6|182782.6|182868.4|182778.4|182872.8|182782.8|182868.4|182778.4|5
1721410400000|2024-07-19 17:33:20|182866.7|182776.7|182868|182778|182872.9|182782.9|182866.5|182776.5|15
1721410410000|2024-07-19 17:33:30|182868.8|182778.8|182864.7|182774.7|182870|182780|182864.7|182774.7|13
1721410420000|2024-07-19 17:33:40|182864.8|182774.8|182870|182780|182870.9|182780.9|182864.4|182774.4|11
1721410430000|2024-07-19 17:33:50|182870.5|182780.5|182854.3|182764.3|182870.6|182780.6|182854.2|182764.2|16
1721410440000|2024-07-19 17:34:00|182854.2|182764.2|182853|182763|182858.1|182768.1|182853|182763|6
1721410450000|2024-07-19 17:34:10|182852.8|182762.8|182860.3|182770.3|182860.3|182770.3|182852.8|182762.8|9
1721410460000|2024-07-19 17:34:20|182858.6|182768.6|182858.8|182768.8|182859|182769|182858.6|182768.6|6
1721410470000|2024-07-19 17:34:30|182858.7|182768.7|182857.6|182767.6|182858.7|182768.7|182857.6|182767.6|3
1721410480000|2024-07-19 17:34:40|182857.7|182767.7|182857.1|182767.1|182859.1|182769.1|182857.1|182767.1|8
1721410490000|2024-07-19 17:34:50|182855.7|182765.7|182857.1|182767.1|182857.1|182767.1|182855.7|182765.7|2
1721410500000|2024-07-19 17:35:00|182856.1|182766.1|182855.6|182765.6|182856.1|182766.1|182855.6|182765.6|3
1721410510000|2024-07-19 17:35:10|182857.1|182767.1|182857.8|182767.8|182858.6|182768.6|182857.1|182767.1|10
1721410520000|2024-07-19 17:35:20|182857.7|182767.7|182857.8|182767.8|182857.9|182767.9|182857.3|182767.3|5
1721410530000|2024-07-19 17:35:30|182857.4|182767.4|182857.3|182767.3|182857.4|182767.4|182857.2|182767.2|3
1721410540000|2024-07-19 17:35:40|182857.1|182767.1|182854|182764|182857.1|182767.1|182854|182764|2
1721410550000|2024-07-19 17:35:50|182854.2|182764.2|182832|182742|182854.2|182764.2|182828.7|182738.7|17
1721410560000|2024-07-19 17:36:00|182832.1|182742.1|182820.6|182730.6|182835.3|182745.3|182820.3|182730.3|18
1721410570000|2024-07-19 17:36:10|182823.6|182733.6|182820.6|182730.6|182823.9|182733.9|182815.1|182725.1|11
1721410580000|2024-07-19 17:36:20|182820.5|182730.5|182780.9|182690.9|182820.5|182730.5|182775.2|182685.2|23
1721410590000|2024-07-19 17:36:30|182780.8|182690.8|182783.1|182693.1|182784.8|182694.8|182780.6|182690.6|17
1721410600000|2024-07-19 17:36:40|182784.3|182694.3|182790.2|182700.2|182794.4|182704.4|182784.3|182694.3|9
1721410610000|2024-07-19 17:36:50|182792.6|182702.6|182758|182668|182792.6|182702.6|182758|182668|7
1721410620000|2024-07-19 17:37:00|182757.8|182667.8|182758.1|182668.1|182758.8|182668.8|182755.1|182665.1|10
1721410630000|2024-07-19 17:37:10|182753.4|182663.4|182755|182665|182755.3|182665.3|182753.4|182663.4|6
1721410640000|2024-07-19 17:37:20|182754.8|182664.8|182745.6|182655.6|182755.1|182665.1|182742.7|182652.7|12
1721410650000|2024-07-19 17:37:30|182743.8|182653.8|182741.7|182651.7|182743.8|182653.8|182741.7|182651.7|7
1721410660000|2024-07-19 17:37:40|182743.1|182653.1|182692.2|182602.2|182743.1|182653.1|182692.2|182602.2|17
1721410670000|2024-07-19 17:37:50|182692.3|182602.3|182699.8|182609.8|182700.1|182610.1|182692.3|182602.3|8
1721410680000|2024-07-19 17:38:00|182695|182605|182694.1|182604.1|182705.8|182615.8|182691.5|182601.5|14
1721410690000|2024-07-19 17:38:10|182692.6|182602.6|182692|182602|182692.6|182602.6|182690.1|182600.1|6
1721410700000|2024-07-19 17:38:20|182691|182601|182695|182605|182695.2|182605.2|182690.2|182600.2|11
1721410710000|2024-07-19 17:38:30|182696.5|182606.5|182690.5|182600.5|182696.5|182606.5|182689.7|182599.7|11
1721410720000|2024-07-19 17:38:40|182688.3|182598.3|182687.5|182597.5|182695.7|182605.7|182686.5|182596.5|18
1721410730000|2024-07-19 17:38:50|182686.9|182596.9|182689.1|182599.1|182704|182614|182665.7|182575.7|15
1721410740000|2024-07-19 17:39:00|182689.3|182599.3|182687.7|182597.7|182694.1|182604.1|182687.7|182597.7|11
1721410750000|2024-07-19 17:39:10|182689.6|182599.6|182691.5|182601.5|182691.7|182601.7|182689.6|182599.6|6
1721410760000|2024-07-19 17:39:20|182691.4|182601.4|182687.7|182597.7|182691.4|182601.4|182686.3|182596.3|9
1721410780000|2024-07-19 17:39:40|182688.1|182598.1|182686.3|182596.3|182689.7|182599.7|182686.3|182596.3|9
1721410790000|2024-07-19 17:39:50|182687|182597|182687.3|182597.3|182687.3|182597.3|182685.9|182595.9|5
1721410800000|2024-07-19 17:40:00|182687.4|182597.4|182691.2|182601.2|182693.8|182603.8|182685.6|182595.6|9
1721410810000|2024-07-19 17:40:10|182691.5|182601.5|182693.5|182603.5|182694|182604|182691.5|182601.5|5
1721410820000|2024-07-19 17:40:20|182692.6|182602.6|182692.5|182602.5|182693|182603|182690.2|182600.2|7
1721410830000|2024-07-19 17:40:30|182695.9|182605.9|182692.9|182602.9|182695.9|182605.9|182692.9|182602.9|6
1721410840000|2024-07-19 17:40:40|182691.1|182601.1|182688.6|182598.6|182691.6|182601.6|182688.6|182598.6|5
1721410850000|2024-07-19 17:40:50|182688.8|182598.8|182688.9|182598.9|182688.9|182598.9|182687.3|182597.3|3
1721410860000|2024-07-19 17:41:00|182685.8|182595.8|182688.9|182598.9|182688.9|182598.9|182685.8|182595.8|2
1721410870000|2024-07-19 17:41:10|182691.7|182601.7|182694.8|182604.8|182697.6|182607.6|182687.7|182597.7|18
1721410880000|2024-07-19 17:41:20|182696|182606|182696|182606|182696.9|182606.9|182693.5|182603.5|13
1721410890000|2024-07-19 17:41:30|182696.1|182606.1|182698.2|182608.2|182698.2|182608.2|182692.6|182602.6|13
1721410900000|2024-07-19 17:41:40|182698.1|182608.1|182693.3|182603.3|182700.4|182610.4|182693.1|182603.1|14
1721410910000|2024-07-19 17:41:50|182694.6|182604.6|182687.9|182597.9|182699.4|182609.4|182687.9|182597.9|8
1721410920000|2024-07-19 17:42:00|182687|182597|182696.3|182606.3|182698|182608|182685.7|182595.7|14
1721410930000|2024-07-19 17:42:10|182699|182609|182690.2|182600.2|182706.9|182616.9|182686.6|182596.6|14
1721410940000|2024-07-19 17:42:20|182688.3|182598.3|182687.4|182597.4|182688.8|182598.8|182684.8|182594.8|13
1721410950000|2024-07-19 17:42:30|182687.3|182597.3|182689.7|182599.7|182690.9|182600.9|182687.3|182597.3|9
1721410960000|2024-07-19 17:42:40|182689.5|182599.5|182690.1|182600.1|182690.8|182600.8|182686.9|182596.9|11
1721410970000|2024-07-19 17:42:50|182689.9|182599.9|182759.8|182669.8|182783.9|182671.9|182689.4|182599.4|14
1721410980000|2024-07-19 17:43:00|182760.5|182670.5|182764.8|182674.8|182764.8|182674.8|182759.1|182669.1|13
1721410990000|2024-07-19 17:43:10|182767.3|182677.3|182783.4|182693.4|182783.4|182693.4|182767.3|182677.3|16
1721411000000|2024-07-19 17:43:20|182783.5|182693.5|182776.9|182686.9|182783.5|182693.5|182769.4|182679.4|14
1721411010000|2024-07-19 17:43:30|182776.6|182686.6|182782.2|182692.2|182788.3|182698.3|182776.6|182686.6|9
1721411020000|2024-07-19 17:43:40|182782.4|182692.4|182784.1|182694.1|182784.8|182694.8|182779.7|182689.7|9
1721411030000|2024-07-19 17:43:50|182783.8|182693.8|182765.4|182675.4|182784.3|182694.3|182765.4|182675.4|4
1721411040000|2024-07-19 17:44:00|182767.2|182677.2|182763.3|182673.3|182767.6|182677.6|182763.1|182673.1|7
1721411050000|2024-07-19 17:44:10|182767.6|182677.6|182763.3|182673.3|182767.6|182677.6|182763.3|182673.3|4
1721411060000|2024-07-19 17:44:20|182766.7|182676.7|182766.7|182676.7|182766.7|182676.7|182755.6|182665.6|5
1721411070000|2024-07-19 17:44:30|182755.6|182665.6|182757.1|182667.1|182765.1|182675.1|182755.6|182665.6|3
1721411080000|2024-07-19 17:44:40|182765.1|182675.1|182763.3|182673.3|182765.1|182675.1|182754.7|182664.7|7
1721411090000|2024-07-19 17:44:50|182764.1|182674.1|182805|182675|182805|182693.8|182764.1|182672.5|10
1721411100000|2024-07-19 17:45:00|182802.3|182672.3|182800|182670|182804.3|182674.3|182800|182670|13
1721411110000|2024-07-19 17:45:10|182802.2|182672.2|182800.8|182670.8|182804.8|182674.8|182800.6|182670.6|11
1721411120000|2024-07-19 17:45:20|182803.6|182673.6|182811.8|182681.8|182811.8|182681.8|182802.1|182672.1|8
1721411130000|2024-07-19 17:45:30|182813.4|182683.4|182807.4|182677.4|182814.8|182684.8|182807.4|182677.4|5
1721411140000|2024-07-19 17:45:40|182806.5|182676.5|182802.1|182672.1|182806.6|182676.6|182801.4|182671.4|6
1721411150000|2024-07-19 17:45:50|182801.7|182671.7|182801.1|182671.1|182801.7|182671.7|182801.1|182671.1|2
1721411160000|2024-07-19 17:46:00|182803.1|182673.1|182801.1|182671.1|182805.4|182675.4|182801|182671|10
1721411170000|2024-07-19 17:46:10|182802.6|182672.6|182803.7|182673.7|182803.7|182673.7|182799.4|182669.4|5
1721411180000|2024-07-19 17:46:20|182803.6|182673.6|182801.4|182671.4|182803.6|182673.6|182787.3|182657.3|7
1721411190000|2024-07-19 17:46:30|182800.5|182670.5|182800.5|182670.5|182800.5|182670.5|182795.3|182665.3|6
1721411200000|2024-07-19 17:46:40|182801.3|182671.3|182801.3|182671.3|182801.3|182671.3|182801.3|182671.3|1
1721411210000|2024-07-19 17:46:50|182789.9|182659.9|182800.3|182670.3|182800.3|182670.3|182789.9|182659.9|6
1721411220000|2024-07-19 17:47:00|182802.6|182672.6|182803.2|182673.2|182804.2|182674.2|182799.1|182669.1|8
1721411230000|2024-07-19 17:47:10|182803.4|182673.4|182807.8|182677.8|182809.2|182679.2|182803.4|182673.4|7
1721411240000|2024-07-19 17:47:20|182805.2|182675.2|182807.8|182677.8|182807.8|182677.8|182805.2|182675.2|2
1721411250000|2024-07-19 17:47:30|182809.6|182679.6|182802.7|182672.7|182809.6|182679.6|182800.6|182670.6|10
1721411260000|2024-07-19 17:47:40|182805.9|182675.9|182805.9|182675.9|182805.9|182675.9|182803.7|182673.7|3
1721411270000|2024-07-19 17:47:50|182803.7|182673.7|182807.1|182677.1|182807.7|182677.7|182800.9|182670.9|9
1721411280000|2024-07-19 17:48:00|182799.5|182669.5|182799.5|182669.5|182799.5|182669.5|182799.5|182669.5|1
1721411290000|2024-07-19 17:48:10|182802.6|182672.6|182805.8|182675.8|182805.8|182675.8|182802.6|182672.6|6
1721411300000|2024-07-19 17:48:20|182802.6|182672.6|182805.8|182675.8|182805.8|182675.8|182802.6|182672.6|4
1721411310000|2024-07-19 17:48:30|182814.2|182684.2|182814.2|182684.2|182814.2|182684.2|182814.2|182684.2|1
1721411320000|2024-07-19 17:48:40|182814.7|182684.7|182814.7|182684.7|182814.7|182684.7|182814.7|182684.7|1
1721411330000|2024-07-19 17:48:50|182811.2|182681.2|182797|182667|182811.2|182681.2|182796.4|182666.4|12
1721411340000|2024-07-19 17:49:00|182800.3|182670.3|182808.3|182678.3|182808.8|182678.8|182800.3|182670.3|5
1721411350000|2024-07-19 17:49:10|182801.9|182671.9|182800|182670|182801.9|182671.9|182800|182670|2
1721411370000|2024-07-19 17:49:30|182804.7|182674.7|182804.4|182674.4|182808.3|182678.3|182802.7|182672.7|7
1721411380000|2024-07-19 17:49:40|182799.1|182669.1|182799.1|182669.1|182799.1|182669.1|182799.1|182669.1|1
1721411390000|2024-07-19 17:49:50|182804|182674|182804|182674|182804|182674|182804|182674|1
1721411400000|2024-07-19 17:50:00|182806.3|182676.3|182806.3|182676.3|182806.3|182676.3|182806.3|182676.3|1
1721411410000|2024-07-19 17:50:10|182807.7|182677.7|182807.8|182677.8|182807.8|182677.8|182806.3|182676.3|3
1721411420000|2024-07-19 17:50:20|182806.3|182676.3|182810.7|182680.7|182810.7|182680.7|182806.3|182676.3|2
1721411430000|2024-07-19 17:50:30|182804.7|182674.7|182810.7|182680.7|182810.7|182680.7|182804.7|182674.7|2
1721411440000|2024-07-19 17:50:40|182804.4|182674.4|182804.4|182674.4|182804.4|182674.4|182804.4|182674.4|1
1721411450000|2024-07-19 17:50:50|182800.9|182670.9|182801.1|182671.1|182801.1|182671.1|182798.7|182668.7|3
1721411460000|2024-07-19 17:51:00|182798.6|182668.6|182798.6|182668.6|182798.6|182668.6|182798.6|182668.6|1
1721411470000|2024-07-19 17:51:10|182801.1|182671.1|182791.9|182661.9|182801.1|182671.1|182790.3|182660.3|12
1721411480000|2024-07-19 17:51:20|182798.4|182668.4|182803.3|182673.3|182803.3|182673.3|182791.6|182661.6|10
1721411510000|2024-07-19 17:51:50|182815.3|182685.3|182808.9|182678.9|182815.3|182685.3|182804.5|182674.5|5
1721411520000|2024-07-19 17:52:00|182813.5|182683.5|182810.2|182680.2|182813.5|182683.5|182810.2|182680.2|2
1721411530000|2024-07-19 17:52:10|182810.6|182680.6|182812.5|182682.5|182813.4|182683.4|182810.6|182680.6|8
1721411540000|2024-07-19 17:52:20|182814|182684|182812.5|182682.5|182814|182684|182812.5|182682.5|2
1721411550000|2024-07-19 17:52:30|182816.6|182686.6|182817.1|182687.1|182819.3|182689.3|182816.6|182686.6|6
1721411560000|2024-07-19 17:52:40|182816.7|182686.7|182816.7|182686.7|182816.7|182686.7|182816.7|182686.7|1
1721411570000|2024-07-19 17:52:50|182817.2|182687.2|182821.3|182691.3|182821.3|182691.3|182815.5|182685.5|5
1721411580000|2024-07-19 17:53:00|182818|182688|182818|182688|182818|182688|182818|182688|1
1721411590000|2024-07-19 17:53:10|182812.4|182682.4|182820.2|182690.2|182820.2|182690.2|182811.2|182681.2|5
1721411600000|2024-07-19 17:53:20|182816.3|182686.3|182820.2|182690.2|182820.2|182690.2|182816.3|182686.3|2
1721411610000|2024-07-19 17:53:30|182818.7|182688.7|182815.5|182685.5|182818.7|182688.7|182814.3|182684.3|4
1721411620000|2024-07-19 17:53:40|182810.5|182680.5|182810.5|182680.5|182810.5|182680.5|182809.2|182679.2|3
1721411630000|2024-07-19 17:53:50|182814.3|182684.3|182814.7|182684.7|182814.7|182684.7|182810.5|182680.5|3
1721411640000|2024-07-19 17:54:00|182818.8|182688.8|182823.3|182693.3|182823.3|182693.3|182818.8|182688.8|2
1721411650000|2024-07-19 17:54:10|182818.8|182688.8|182823.3|182693.3|182823.3|182693.3|182818.8|182688.8|2
1721411660000|2024-07-19 17:54:20|182817.4|182687.4|182817.4|182687.4|182817.4|182687.4|182817.4|182687.4|1
1721411670000|2024-07-19 17:54:30|182814.2|182684.2|182819.5|182689.5|182819.5|182689.5|182813.8|182683.8|7
1721411680000|2024-07-19 17:54:40|182819|182689|182819|182689|182819|182689|182819|182689|1
1721411700000|2024-07-19 17:55:00|182825.7|182695.7|182825.7|182695.7|182825.7|182695.7|182825.7|182695.7|1
1721411710000|2024-07-19 17:55:10|182823.7|182693.7|182822.9|182692.9|182823.7|182693.7|182822.9|182692.9|2
1721411720000|2024-07-19 17:55:20|182823.5|182693.5|182815.9|182685.9|182825.5|182695.5|182815.9|182685.9|9
1721411730000|2024-07-19 17:55:30|182815.6|182685.6|182815.9|182685.9|182815.9|182685.9|182815.4|182685.4|3
1721411740000|2024-07-19 17:55:40|182815.4|182685.4|182815.9|182685.9|182815.9|182685.9|182815.4|182685.4|2
1721411750000|2024-07-19 17:55:50|182815.6|182685.6|182818.4|182688.4|182818.9|182688.9|182815.6|182685.6|4
1721411760000|2024-07-19 17:56:00|182817.3|182687.3|182810.2|182680.2|182817.3|182687.3|182810.2|182680.2|3
1721411770000|2024-07-19 17:56:10|182809.6|182679.6|182810.6|182680.6|182812.9|182682.9|182809.6|182679.6|3
1721411790000|2024-07-19 17:56:30|182816.9|182686.9|182815.1|182685.1|182816.9|182686.9|182815.1|182685.1|2
1721411800000|2024-07-19 17:56:40|182817.1|182687.1|182814.5|182684.5|182822.1|182692.1|182803.6|182673.6|9
1721411810000|2024-07-19 17:56:50|182813.2|182683.2|182815.8|182685.8|182815.8|182685.8|182813.2|182683.2|6
1721411820000|2024-07-19 17:57:00|182808|182678|182808|182678|182808|182678|182808|182678|1
1721411830000|2024-07-19 17:57:10|182815.8|182685.8|182825.3|182695.3|182825.3|182695.3|182808|182678|4
1721411840000|2024-07-19 17:57:20|182813.8|182683.8|182825.3|182695.3|182825.3|182695.3|182813.8|182683.8|2
1721411850000|2024-07-19 17:57:30|182814.3|182684.3|182814.3|182684.3|182814.3|182684.3|182814.3|182684.3|1
1721411860000|2024-07-19 17:57:40|182825.3|182695.3|182809.9|182679.9|182825.3|182695.3|182807.9|182677.9|7
1721411870000|2024-07-19 17:57:50|182814.5|182684.5|182813.5|182683.5|182818.2|182688.2|182813.3|182683.3|7
1721411880000|2024-07-19 17:58:00|182813.7|182683.7|182814.2|182684.2|182815.7|182685.7|182813.7|182683.7|4
1721411890000|2024-07-19 17:58:10|182815.7|182685.7|182813.7|182683.7|182815.7|182685.7|182813.7|182683.7|5
1721411900000|2024-07-19 17:58:20|182817.3|182687.3|182817.4|182687.4|182820.3|182690.3|182817.3|182687.3|11
1721411910000|2024-07-19 17:58:30|182826|182696|182826.5|182696.5|182827.3|182697.3|182819.2|182689.2|9
1721411920000|2024-07-19 17:58:40|182820.6|182690.6|182820.6|182690.6|182820.6|182690.6|182820.6|182690.6|1
1721411930000|2024-07-19 17:58:50|182816.7|182686.7|182837.3|182707.3|182837.3|182707.3|182816.7|182686.7|8
1721411940000|2024-07-19 17:59:00|182836.2|182706.2|182836|182706|182836.2|182706.2|182832.1|182702.1|3
1721411950000|2024-07-19 17:59:10|182836.7|182706.7|182830.7|182700.7|182836.7|182706.7|182830.7|182700.7|4
1721411970000|2024-07-19 17:59:30|182829.5|182699.5|182829.5|182699.5|182829.5|182699.5|182828.8|182698.8|4
1721411990000|2024-07-19 17:59:50|182812.4|182722.4|182810.1|182720.1|182816|182726|182805.2|182715.2|9
1721412000000|2024-07-19 18:00:00|182811.3|182721.3|182809.2|182719.2|182812.1|182722.1|182806.7|182716.7|6
1721412010000|2024-07-19 18:00:10|182808.9|182718.9|182809.5|182719.5|182816.9|182726.9|182808.7|182718.7|8
1721412020000|2024-07-19 18:00:20|182809.8|182719.8|182828.1|182698.1|182842.7|182719.8|182809.3|182698.1|4
1721412030000|2024-07-19 18:00:30|182825.2|182695.2|182825.6|182695.6|182825.6|182695.6|182825.2|182695.2|2
1721412040000|2024-07-19 18:00:40|182838|182708|182828.2|182698.2|182838|182708|182828.2|182698.2|2
1721412050000|2024-07-19 18:00:50|182828.4|182698.4|182843.4|182713.4|182844.5|182714.5|182828.2|182698.2|12
1721412060000|2024-07-19 18:01:00|182843.3|182713.3|182841.3|182711.3|182843.3|182713.3|182835.7|182705.7|12
1721412070000|2024-07-19 18:01:10|182841.1|182711.1|182841.1|182711.1|182841.1|182711.1|182841.1|182711.1|1
1721412080000|2024-07-19 18:01:20|182842|182712|182842|182712|182842|182712|182842|182712|1
1721412090000|2024-07-19 18:01:30|182843.5|182713.5|182831.5|182741.5|182844.5|182741.5|182831.5|182713.5|3
1721412100000|2024-07-19 18:01:40|182825.7|182735.7|182825|182735|182826.7|182736.7|182825|182735|4
1721412110000|2024-07-19 18:01:50|182844.8|182714.8|182845.5|182715.5|182847.9|182717.9|182842.6|182712.6|7
1721412120000|2024-07-19 18:02:00|182846.5|182716.5|182849.7|182719.7|182850|182720|182844.6|182714.6|11
1721412130000|2024-07-19 18:02:10|182849.6|182719.6|182854.6|182724.6|182854.6|182724.6|182847.4|182717.4|11
1721412140000|2024-07-19 18:02:20|182854.4|182724.4|182859.2|182729.2|182860.3|182730.3|182854.4|182724.4|3
1721412150000|2024-07-19 18:02:30|182859.6|182729.6|182850.4|182720.4|182859.6|182729.6|182848.7|182718.7|9
1721412160000|2024-07-19 18:02:40|182851.3|182721.3|182831.4|182741.4|182851.3|182746.7|182831.4|182721.3|3
1721412170000|2024-07-19 18:02:50|182831.2|182741.2|182852.1|182722.1|182852.1|182741.4|182831.2|182720.8|6
1721412180000|2024-07-19 18:03:00|182852.4|182722.4|182852.4|182722.4|182852.4|182722.4|182852.4|182722.4|1
1721412190000|2024-07-19 18:03:10|182850.9|182720.9|182858.2|182728.2|182863.8|182733.8|182850.9|182720.9|10
1721412200000|2024-07-19 18:03:20|182858.1|182728.1|182861.6|182731.6|182866.3|182753.3|182839.2|182727.6|9
1721412210000|2024-07-19 18:03:30|182861.1|182731.1|182856.7|182726.7|182866.6|182736.6|182856.7|182726.7|9
1721412220000|2024-07-19 18:03:40|182856.5|182726.5|182856.7|182726.7|182856.7|182726.7|182856.5|182726.5|4
1721412230000|2024-07-19 18:03:50|182856.9|182726.9|182856.9|182726.9|182856.9|182726.9|182856.9|182726.9|1
1721412240000|2024-07-19 18:04:00|182858.6|182728.6|182866.3|182736.3|182866.7|182736.7|182858.6|182728.6|10
1721412260000|2024-07-19 18:04:20|182871.4|182741.4|182861.8|182731.8|182871.4|182741.4|182861.8|182731.8|3
1721412270000|2024-07-19 18:04:30|182866.3|182736.3|182856.5|182726.5|182866.3|182736.3|182856.5|182726.5|5
1721412280000|2024-07-19 18:04:40|182856.4|182726.4|182844.2|182754.2|182860.6|182755.7|182844.2|182726.2|11
1721412290000|2024-07-19 18:04:50|182845.7|182755.7|182846.8|182756.8|182847.5|182757.5|182845.7|182755.7|5
1721412300000|2024-07-19 18:05:00|182845.6|182755.6|182866.6|182736.6|182869.6|182759.9|182845.6|182736.6|11
1721412310000|2024-07-19 18:05:10|182869.6|182739.6|182870.1|182740.1|182870.1|182740.1|182866.6|182736.6|4
1721412320000|2024-07-19 18:05:20|182867.1|182737.1|182866|182736|182870.1|182740.1|182866|182736|5
1721412330000|2024-07-19 18:05:30|182865.4|182735.4|182865.4|182735.4|182865.4|182735.4|182865.4|182735.4|1
1721412340000|2024-07-19 18:05:40|182862|182732|182859|182729|182862|182732|182859|182729|2
1721412350000|2024-07-19 18:05:50|182859.2|182729.2|182848.5|182758.5|182859.5|182758.5|182848.5|182729.1|5
1721412360000|2024-07-19 18:06:00|182849.6|182759.6|182896.8|182806.8|182946.8|182856.8|182848.3|182758.3|19
1721412370000|2024-07-19 18:06:10|182898.5|182808.5|182898.6|182808.6|182899.4|182809.4|182892.8|182802.8|10
1721412380000|2024-07-19 18:06:20|182899.4|182809.4|182905.5|182815.5|182905.5|182815.5|182896.4|182806.4|13
1721412390000|2024-07-19 18:06:30|182901.7|182811.7|182906.3|182816.3|182907.4|182817.4|182897.7|182807.7|19
1721412400000|2024-07-19 18:06:40|182908.2|182818.2|182908.4|182818.4|182908.5|182818.5|182900.1|182810.1|13
1721412410000|2024-07-19 18:06:50|182908.6|182818.6|182901.8|182811.8|182908.8|182818.8|182901.8|182811.8|12
1721412420000|2024-07-19 18:07:00|182901.5|182811.5|182896.2|182806.2|182901.5|182811.5|182896.2|182806.2|5
1721412430000|2024-07-19 18:07:10|182896.3|182806.3|182908.4|182818.4|182908.4|182818.4|182896.3|182806.3|7
1721412440000|2024-07-19 18:07:20|182903.1|182813.1|182900|182810|182903.1|182813.1|182900|182810|2
1721412450000|2024-07-19 18:07:30|182899.9|182809.9|182906.2|182816.2|182908.5|182818.5|182897.8|182807.8|9
1721412460000|2024-07-19 18:07:40|182908|182818|182898.5|182808.5|182908.8|182818.8|182898.5|182808.5|12
1721412470000|2024-07-19 18:07:50|182898.7|182808.7|182913.3|182823.3|182913.7|182823.7|182898.7|182808.7|12
1721412480000|2024-07-19 18:08:00|182913.5|182823.5|182913.8|182823.8|182919.5|182829.5|182909.3|182819.3|16
1721412490000|2024-07-19 18:08:10|182914|182824|182908.3|182818.3|182914|182824|182908.3|182818.3|4
1721412500000|2024-07-19 18:08:20|182908.5|182818.5|182929.3|182799.3|182931.6|182818.5|182908.5|182798.5|6
1721412510000|2024-07-19 18:08:30|182928.6|182798.6|182931.3|182801.3|182931.6|182801.6|182928.6|182798.6|12
1721412520000|2024-07-19 18:08:40|182931.5|182801.5|182925.1|182795.1|182931.5|182801.5|182917.5|182787.5|13
1721412530000|2024-07-19 18:08:50|182925|182795|182925|182795|182925.1|182795.1|182925|182795|3
1721412540000|2024-07-19 18:09:00|182924.2|182794.2|182924.5|182794.5|182924.7|182794.7|182921.8|182791.8|16
1721412550000|2024-07-19 18:09:10|182923.7|182793.7|182920.5|182790.5|182923.7|182793.7|182920.5|182790.5|5
1721412560000|2024-07-19 18:09:20|182919.8|182789.8|182926|182796|182926|182796|182919.8|182789.8|8
1721412570000|2024-07-19 18:09:30|182925.4|182795.4|182929.4|182799.4|182929.4|182799.4|182925.4|182795.4|7
1721412580000|2024-07-19 18:09:40|182929.2|182799.2|182928.5|182798.5|182929.2|182799.2|182928.5|182798.5|6
1721412590000|2024-07-19 18:09:50|182915.8|182825.8|182917|182827|182918.2|182828.2|182915.8|182825.8|5
1721412600000|2024-07-19 18:10:00|182913.2|182823.2|182921.4|182831.4|182922.2|182832.2|182913.2|182823.2|13
1721412610000|2024-07-19 18:10:10|182921.5|182831.5|182940.4|182810.4|182940.4|182831.5|182918.2|182808.4|5
1721412620000|2024-07-19 18:10:20|182940.5|182810.5|182941.3|182811.3|182941.3|182811.3|182937|182807|9
1721412630000|2024-07-19 18:10:30|182944.4|182814.4|182962.6|182832.6|182962.9|182832.9|182944.2|182814.2|13
1721412640000|2024-07-19 18:10:40|182962.7|182832.7|182964.7|182834.7|182967.2|182837.2|182962.7|182832.7|10
1721412650000|2024-07-19 18:10:50|182963.9|182833.9|182966.6|182836.6|182969.5|182839.5|182962.7|182832.7|15
1721412660000|2024-07-19 18:11:00|182969.6|182839.6|182971.3|182841.3|182973|182843|182966.6|182836.6|15
1721412670000|2024-07-19 18:11:10|182965.4|182835.4|182965.7|182835.7|182968.5|182838.5|182965.4|182835.4|3
1721412680000|2024-07-19 18:11:20|182968.6|182838.6|182973|182843|182973|182843|182965.8|182835.8|6
1721412690000|2024-07-19 18:11:30|182972.9|182842.9|182971.6|182841.6|182972.9|182842.9|182971.6|182841.6|2
1721412700000|2024-07-19 18:11:40|182956.3|182866.3|182955.3|182865.3|182956.3|182866.3|182955.3|182865.3|2
1721412710000|2024-07-19 18:11:50|182965|182835|182965.2|182835.2|182967.8|182837.8|182965|182835|4
1721412720000|2024-07-19 18:12:00|182965.6|182835.6|182968.3|182838.3|182968.3|182838.3|182963.9|182833.9|7
1721412730000|2024-07-19 18:12:10|182966.2|182836.2|182965.9|182835.9|182966.2|182836.2|182965.9|182835.9|4
1721412740000|2024-07-19 18:12:20|182957.5|182867.5|182954.2|182864.2|182957.5|182867.5|182954.2|182864.2|2
1721412750000|2024-07-19 18:12:30|182948.1|182858.1|182953.3|182863.3|182957|182867|182948.1|182858.1|4
1721412760000|2024-07-19 18:12:40|182953.4|182863.4|182964.4|182834.4|182964.4|182864.7|182950.4|182832|7
1721412770000|2024-07-19 18:12:50|182964.3|182834.3|182965.5|182835.5|182965.5|182835.5|182962.3|182832.3|7
1721412780000|2024-07-19 18:13:00|182965.6|182835.6|182966.5|182836.5|182966.5|182836.5|182965.6|182835.6|3
1721412790000|2024-07-19 18:13:10|182969|182839|182970.6|182840.6|182970.9|182840.9|182966.1|182836.1|6
1721412800000|2024-07-19 18:13:20|182957.1|182867.1|182955|182865|182957.1|182867.1|182949.6|182859.6|6
1721412820000|2024-07-19 18:13:40|182972.3|182842.3|182972.3|182842.3|182972.3|182842.3|182970.9|182840.9|4
1721412830000|2024-07-19 18:13:50|182972.4|182842.4|182972.1|182842.1|182972.4|182842.4|182971.6|182841.6|5
1721412840000|2024-07-19 18:14:00|182972.3|182842.3|182972.7|182842.7|182974.9|182844.9|182972.3|182842.3|10
1721412850000|2024-07-19 18:14:10|182975.4|182845.4|182974.2|182844.2|182975.4|182845.4|182974.2|182844.2|3
1721412860000|2024-07-19 18:14:20|182974|182844|182975|182845|182975|182845|182974|182844|5
1721412870000|2024-07-19 18:14:30|182974.2|182844.2|182967.4|182837.4|182974.2|182844.2|182967.3|182837.3|8
1721412880000|2024-07-19 18:14:40|182967.5|182837.5|182967.9|182837.9|182967.9|182837.9|182965.9|182835.9|6
1721412890000|2024-07-19 18:14:50|182968|182838|182968.2|182838.2|182968.2|182838.2|182967.5|182837.5|3
1721412900000|2024-07-19 18:15:00|182966.5|182836.5|182957|182867|182969.7|182867|182951.4|182834.8|14
1721412910000|2024-07-19 18:15:10|182951.4|182861.4|182953.7|182863.7|182953.7|182863.7|182951.4|182861.4|6
1721412930000|2024-07-19 18:15:30|182971.7|182841.7|182967.7|182837.7|182971.7|182841.7|182965.4|182835.4|12
1721412940000|2024-07-19 18:15:40|182967.1|182837.1|182967.2|182837.2|182967.2|182837.2|182967.1|182837.1|2
1721412950000|2024-07-19 18:15:50|182967.3|182837.3|182965.8|182835.8|182967.5|182837.5|182965.8|182835.8|3
1721412960000|2024-07-19 18:16:00|182967.8|182837.8|182953.3|182863.3|182967.8|182865.5|182949.9|182835.8|12
1721412970000|2024-07-19 18:16:10|182952.1|182862.1|182950.6|182860.6|182952.1|182862.1|182950.3|182860.3|4
1721412980000|2024-07-19 18:16:20|182953.3|182863.3|182967|182837|182967.1|182863.3|182953.3|182837|3
1721412990000|2024-07-19 18:16:30|182967.2|182837.2|182997.5|182907.5|182997.5|182907.5|182965.3|182835.3|6
1721413000000|2024-07-19 18:16:40|182996.1|182906.1|183038.5|182908.5|183038.5|182936|182996.1|182906.1|22
1721413010000|2024-07-19 18:16:50|183040.3|182910.3|183044.2|182914.2|183044.2|182914.2|183039.6|182909.6|9
1721413020000|2024-07-19 18:17:00|183044.9|182914.9|183046.6|182916.6|183046.6|182916.6|183044.9|182914.9|5
1721413030000|2024-07-19 18:17:10|183047|182917|183047|182917|183047|182917|183047|182917|1
1721413040000|2024-07-19 18:17:20|183044.7|182914.7|183050.1|182920.1|183050.3|182920.3|183044.7|182914.7|7
1721413050000|2024-07-19 18:17:30|183049.1|182919.1|183045.7|182915.7|183050.4|182920.4|183045.7|182915.7|6
1721413060000|2024-07-19 18:17:40|183044.2|182914.2|183044.4|182914.4|183044.4|182914.4|183044.2|182914.2|2
1721413070000|2024-07-19 18:17:50|183045.4|182915.4|183053.3|182923.3|183054.1|182924.1|183045.4|182915.4|16
1721413080000|2024-07-19 18:18:00|183053.1|182923.1|183055.7|182925.7|183055.7|182925.7|183053.1|182923.1|5
1721413090000|2024-07-19 18:18:10|183055.4|182925.4|183055.4|182925.4|183055.4|182925.4|183053.5|182923.5|3
1721413100000|2024-07-19 18:18:20|183055.2|182925.2|183059.7|182929.7|183060.2|182930.2|183055.2|182925.2|3
1721413110000|2024-07-19 18:18:30|183058.6|182928.6|183056.7|182926.7|183058.6|182928.6|183056.7|182926.7|2
1721413120000|2024-07-19 18:18:40|183057.3|182927.3|183058.2|182928.2|183058.2|182928.2|183057.3|182927.3|2
1721413130000|2024-07-19 18:18:50|183054.4|182924.4|183056.1|182926.1|183056.1|182926.1|183053.9|182923.9|3
1721413140000|2024-07-19 18:19:00|183058.1|182928.1|183059.3|182929.3|183059.3|182929.3|183056.6|182926.6|3
1721413150000|2024-07-19 18:19:10|183058.4|182928.4|183060.3|182930.3|183060.5|182930.5|183058.4|182928.4|4
1721413160000|2024-07-19 18:19:20|183060.6|182930.6|183060.6|182930.6|183061.8|182931.8|183057.3|182927.3|8
1721413170000|2024-07-19 18:19:30|183062|182932|183061.2|182931.2|183062.8|182932.8|183061.2|182931.2|5
1721413180000|2024-07-19 18:19:40|183060.8|182930.8|183056.8|182926.8|183062.3|182932.3|183056.8|182926.8|6
1721413190000|2024-07-19 18:19:50|183057|182927|183057.1|182927.1|183057.7|182927.7|183054.8|182924.8|9
1721413200000|2024-07-19 18:20:00|183056.7|182926.7|183034.1|182944.1|183056.7|182952.1|183032.1|182926.7|13
1721413210000|2024-07-19 18:20:10|183034|182944|183033.9|182943.9|183035.1|182945.1|183033.4|182943.4|6
1721413220000|2024-07-19 18:20:20|183033.7|182943.7|183034.4|182944.4|183034.8|182944.8|183033.4|182943.4|6
1721413230000|2024-07-19 18:20:30|183033.9|182943.9|183038.7|182948.7|183038.7|182948.7|183033.9|182943.9|6
1721413240000|2024-07-19 18:20:40|183041.8|182951.8|183119|183029|183123.5|183033.5|183036.8|182946.8|16
1721413250000|2024-07-19 18:20:50|183120.8|183030.8|183131.2|183041.2|183131.5|183041.5|183120.4|183030.4|22
1721413260000|2024-07-19 18:21:00|183131.3|183041.3|183128.1|183038.1|183133.6|183043.6|183124.6|183034.6|8
1721413270000|2024-07-19 18:21:10|183124.7|183034.7|183112.2|183022.2|183124.8|183034.8|183112.2|183022.2|3
1721413280000|2024-07-19 18:21:20|183117.3|183027.3|183110.9|183020.9|183117.3|183027.3|183110.6|183020.6|7
1721413290000|2024-07-19 18:21:30|183111.1|183021.1|182845.8|182715.8|183111.1|183021.1|182831.9|182703.2|34
1721413300000|2024-07-19 18:21:40|182820.6|182690.6|182852|182762|182861.9|182762|182819.5|182689.5|27
1721413310000|2024-07-19 18:21:50|182853.2|182763.2|182848.5|182758.5|182853.6|182763.6|182848.5|182758.5|8
1721413320000|2024-07-19 18:22:00|182850.3|182760.3|182896.1|182806.1|182905.9|182815.9|182850.3|182760.3|26
1721413330000|2024-07-19 18:22:10|182897|182807|182906.4|182816.4|182914.5|182824.5|182895.2|182805.2|23
1721413340000|2024-07-19 18:22:20|182912.1|182822.1|182906.6|182816.6|182912.1|182822.1|182906|182816|14
1721413350000|2024-07-19 18:22:30|182905.9|182815.9|182910.1|182820.1|182913.7|182823.7|182904.9|182814.9|12
1721413360000|2024-07-19 18:22:40|182905.7|182815.7|182909|182819|182910.1|182820.1|182905.7|182815.7|13
1721413370000|2024-07-19 18:22:50|182910|182820|182914.8|182824.8|182916.4|182826.4|182909|182819|11
1721413380000|2024-07-19 18:23:00|182915.8|182825.8|182924.8|182834.8|182924.8|182834.8|182913.2|182823.2|21
1721413390000|2024-07-19 18:23:10|182913.2|182823.2|182914.6|182824.6|182924.8|182834.8|182903.2|182813.2|13
1721413400000|2024-07-19 18:23:20|182916.4|182826.4|182860.6|182770.6|182923.1|182833.1|182860.4|182770.4|21
1721413410000|2024-07-19 18:23:30|182853.1|182763.1|182855.6|182765.6|182864.8|182774.8|182849.4|182759.4|22
1721413420000|2024-07-19 18:23:40|182856.2|182766.2|182848.2|182758.2|182859.7|182769.7|182848.2|182758.2|24
1721413430000|2024-07-19 18:23:50|182848.7|182758.7|182860.9|182770.9|182861.5|182771.5|182848.7|182758.7|11
1721413440000|2024-07-19 18:24:00|182861.9|182771.9|182865.2|182775.2|182865.8|182775.8|182860.3|182770.3|14
1721413450000|2024-07-19 18:24:10|182868|182778|182870.7|182780.7|182870.7|182780.7|182866|182776|10
1721413460000|2024-07-19 18:24:20|182870.6|182780.6|182869.3|182779.3|182870.6|182780.6|182867.1|182777.1|4
1721413470000|2024-07-19 18:24:30|182871.2|182781.2|182876.8|182786.8|182880.6|182790.6|182870.8|182780.8|18
1721413480000|2024-07-19 18:24:40|182874.3|182784.3|182871|182781|182874.3|182784.3|182868.4|182778.4|15
1721413490000|2024-07-19 18:24:50|182869.8|182779.8|182891.9|182761.9|182895.2|182787.7|182869.7|182758.6|17
1721413500000|2024-07-19 18:25:00|182892.5|182762.5|182888.7|182758.7|182892.5|182762.5|182887.7|182757.7|6
1721413510000|2024-07-19 18:25:10|182888.5|182758.5|182878.9|182748.9|182888.5|182758.5|182878.9|182748.9|12
1721413520000|2024-07-19 18:25:20|182878.7|182748.7|182876.1|182746.1|182880|182750|182873.9|182743.9|15
1721413530000|2024-07-19 18:25:30|182878.7|182748.7|182872.5|182742.5|182878.7|182748.7|182865.9|182735.9|22
1721413540000|2024-07-19 18:25:40|182872.6|182742.6|182866.4|182736.4|182876.2|182746.2|182866.1|182736.1|13
1721413550000|2024-07-19 18:25:50|182864|182734|182868.8|182738.8|182868.8|182738.8|182862.8|182732.8|14
1721413560000|2024-07-19 18:26:00|182868.2|182738.2|182867.3|182737.3|182868.5|182738.5|182865.8|182735.8|9
1721413570000|2024-07-19 18:26:10|182864.9|182734.9|182865.8|182735.8|182867.2|182737.2|182864.9|182734.9|5
1721413580000|2024-07-19 18:26:20|182866|182736|182864.7|182734.7|182868.1|182738.1|182864.5|182734.5|14
1721413590000|2024-07-19 18:26:30|182872.7|182742.7|182906.1|182776.1|182907.4|182777.4|182872.7|182742.7|20
1721413600000|2024-07-19 18:26:40|182906|182776|182913.8|182783.8|182923.6|182793.6|182903.1|182773.1|23
1721413610000|2024-07-19 18:26:50|182913.4|182783.4|182914|182784|182917|182787|182913.4|182783.4|11
1721413620000|2024-07-19 18:27:00|182917.2|182787.2|182905.6|182775.6|182918.4|182788.4|182905.5|182775.5|14
1721413630000|2024-07-19 18:27:10|182908.8|182778.8|182906|182776|182908.8|182778.8|182901.8|182771.8|9
1721413640000|2024-07-19 18:27:20|182907.1|182777.1|182908.3|182778.3|182908.3|182778.3|182906.5|182776.5|8
1721413650000|2024-07-19 18:27:30|182904.6|182774.6|182914.8|182784.8|182914.8|182784.8|182904.6|182774.6|4
1721413670000|2024-07-19 18:27:50|182915.4|182785.4|182916.3|182786.3|182916.4|182786.4|182915.4|182785.4|3
1721413680000|2024-07-19 18:28:00|182916.2|182786.2|182923.8|182793.8|182924.9|182794.9|182916.2|182786.2|5
1721413690000|2024-07-19 18:28:10|182924.1|182794.1|182924.1|182794.1|182924.1|182794.1|182924.1|182794.1|1
1721413700000|2024-07-19 18:28:20|182924.2|182794.2|182916.5|182786.5|182924.2|182794.2|182912|182782|9
1721413710000|2024-07-19 18:28:30|182916.9|182786.9|182911.1|182781.1|182917|182787|182911|182781|12
1721413720000|2024-07-19 18:28:40|182911.5|182781.5|182911.4|182781.4|182915.3|182785.3|182910.1|182780.1|16
1721413730000|2024-07-19 18:28:50|182915.8|182785.8|182914.9|182784.9|182915.8|182785.8|182914.9|182784.9|7
1721413740000|2024-07-19 18:29:00|182915.8|182785.8|182911.3|182781.3|182915.8|182785.8|182911.3|182781.3|10
1721413750000|2024-07-19 18:29:10|182914.9|182784.9|182916.3|182786.3|182916.3|182786.3|182911.1|182781.1|7
1721413760000|2024-07-19 18:29:20|182914.5|182784.5|182918.1|182788.1|182918.1|182788.1|182911.4|182781.4|7
1721413770000|2024-07-19 18:29:30|182918.4|182788.4|182896.5|182766.5|182918.4|182788.4|182896.4|182766.4|16
1721413780000|2024-07-19 18:29:40|182900.8|182770.8|182900.9|182770.9|182900.9|182770.9|182900.2|182770.2|3
1721413790000|2024-07-19 18:29:50|182897.2|182767.2|182896|182766|182900.9|182770.9|182896|182766|4
1721413800000|2024-07-19 18:30:00|182892.6|182762.6|182893|182763|182893.6|182763.6|182892.6|182762.6|7
1721413810000|2024-07-19 18:30:10|182892.9|182762.9|182907.2|182777.2|182909.5|182779.5|182889.4|182759.4|12
1721413820000|2024-07-19 18:30:20|182906.9|182776.9|182903.6|182773.6|182906.9|182776.9|182902.9|182772.9|6
1721413830000|2024-07-19 18:30:30|182902.4|182772.4|182904|182774|182904.7|182774.7|182902.4|182772.4|10
1721413840000|2024-07-19 18:30:40|182904.3|182774.3|182904|182774|182904.3|182774.3|182904|182774|3
1721413850000|2024-07-19 18:30:50|182903.7|182773.7|182903|182773|182908.1|182778.1|182902|182772|17
1721413860000|2024-07-19 18:31:00|182901.7|182771.7|182906.4|182776.4|182906.4|182776.4|182900.3|182770.3|19
1721413870000|2024-07-19 18:31:10|182906.8|182776.8|182907.5|182777.5|182907.9|182777.9|182906.8|182776.8|4
1721413880000|2024-07-19 18:31:20|182907.4|182777.4|182910.3|182780.3|182910.3|182780.3|182907.2|182777.2|4
1721413890000|2024-07-19 18:31:30|182910.5|182780.5|182916.6|182786.6|182920.1|182790.1|182910.5|182780.5|7
1721413900000|2024-07-19 18:31:40|182917.1|182787.1|182916.3|182786.3|182917.1|182787.1|182916.3|182786.3|4
1721413910000|2024-07-19 18:31:50|182916.6|182786.6|182919.9|182789.9|182919.9|182789.9|182916.6|182786.6|2
1721413920000|2024-07-19 18:32:00|182919.8|182789.8|182915.3|182785.3|182919.8|182789.8|182914|182784|14
1721413930000|2024-07-19 18:32:10|182915.2|182785.2|182913.7|182783.7|182915.3|182785.3|182911.7|182781.7|14
1721413940000|2024-07-19 18:32:20|182912.7|182782.7|182913.7|182783.7|182913.8|182783.8|182912.7|182782.7|9
1721413950000|2024-07-19 18:32:30|182913.3|182783.3|182913.7|182783.7|182914.6|182784.6|182912.7|182782.7|10
1721413960000|2024-07-19 18:32:40|182928.7|182798.7|182926.3|182796.3|182930.1|182800.1|182926.3|182796.3|4
1721413970000|2024-07-19 18:32:50|182926.9|182796.9|182925.9|182795.9|182927|182797|182924.8|182794.8|15
1721413980000|2024-07-19 18:33:00|182924.8|182794.8|182924.4|182794.4|182924.8|182794.8|182923.6|182793.6|6
1721413990000|2024-07-19 18:33:10|182925.9|182795.9|182935|182805|182935.5|182805.5|182925.7|182795.7|6
1721414000000|2024-07-19 18:33:20|182934.9|182804.9|182934.8|182804.8|182935.3|182805.3|182933.5|182803.5|6
1721414010000|2024-07-19 18:33:30|182934.6|182804.6|182925.8|182795.8|182934.6|182804.6|182925.7|182795.7|4
1721414020000|2024-07-19 18:33:40|182925.7|182795.7|182924.6|182794.6|182925.7|182795.7|182924.4|182794.4|6
1721414030000|2024-07-19 18:33:50|182924.7|182794.7|182924.9|182794.9|182925|182795|182924.7|182794.7|3
1721414040000|2024-07-19 18:34:00|182925|182795|182937.6|182807.6|182938.1|182808.1|182925|182795|12
1721414050000|2024-07-19 18:34:10|182936.7|182806.7|182927.9|182797.9|182936.7|182806.7|182926.1|182796.1|10
1721414060000|2024-07-19 18:34:20|182927.2|182797.2|182927.8|182797.8|182927.8|182797.8|182921.9|182791.9|7
1721414070000|2024-07-19 18:34:30|182928.8|182798.8|182928.3|182798.3|182928.8|182798.8|182928.3|182798.3|8
1721414080000|2024-07-19 18:34:40|182928.2|182798.2|182927.6|182797.6|182928.2|182798.2|182926.3|182796.3|7
1721414090000|2024-07-19 18:34:50|182927.7|182797.7|182927.7|182797.7|182928|182798|182927.7|182797.7|5
1721414100000|2024-07-19 18:35:00|182935|182805|182935.5|182805.5|182936|182806|182935|182805|4
1721414110000|2024-07-19 18:35:10|182923.8|182793.8|182926.1|182796.1|182926.8|182796.8|182919.6|182789.6|12
1721414120000|2024-07-19 18:35:20|182925.3|182795.3|182925.1|182795.1|182925.6|182795.6|182924.8|182794.8|7
1721414130000|2024-07-19 18:35:30|182925|182795|182921.4|182791.4|182939.7|182809.7|182921.4|182791.4|13
1721414140000|2024-07-19 18:35:40|182920.1|182790.1|182898.7|182768.7|182920.3|182790.3|182898.7|182768.7|9
1721414150000|2024-07-19 18:35:50|182894.8|182764.8|182900.3|182770.3|182900.3|182770.3|182894.8|182764.8|3
1721414160000|2024-07-19 18:36:00|182900|182770|182902.8|182772.8|182903.2|182773.2|182899.3|182769.3|8
1721414170000|2024-07-19 18:36:10|182898.5|182768.5|182878.5|182788.5|182898.5|182788.5|182877.8|182768.5|3
1721414180000|2024-07-19 18:36:20|182879.6|182789.6|182879.9|182789.9|182879.9|182789.9|182878.8|182788.8|5
1721414190000|2024-07-19 18:36:30|182879.7|182789.7|182876.9|182786.9|182884.4|182794.4|182876.9|182786.9|16
1721414200000|2024-07-19 18:36:40|182876.3|182786.3|182878.9|182788.9|182878.9|182788.9|182876.2|182786.2|8
1721414210000|2024-07-19 18:36:50|182878.8|182788.8|182874.1|182784.1|182878.8|182788.8|182874.1|182784.1|7
1721414220000|2024-07-19 18:37:00|182872.7|182782.7|182873.9|182783.9|182875.1|182785.1|182870.4|182780.4|7
1721414230000|2024-07-19 18:37:10|182873.8|182783.8|182863.2|182773.2|182876.5|182786.5|182863.2|182773.2|10
1721414240000|2024-07-19 18:37:20|182864.3|182774.3|182866.8|182776.8|182866.8|182776.8|182863|182773|6
1721414250000|2024-07-19 18:37:30|182864.7|182774.7|182891|182761|182892.4|182775.9|182863.8|182755.8|12
1721414260000|2024-07-19 18:37:40|182893.3|182763.3|182901.8|182771.8|182902.4|182772.4|182880.6|182750.6|14
1721414270000|2024-07-19 18:37:50|182903|182773|182903.7|182773.7|182903.7|182773.7|182903|182773|2
1721414280000|2024-07-19 18:38:00|182903.5|182773.5|182901.2|182771.2|182903.5|182773.5|182898.9|182768.9|8
1721414290000|2024-07-19 18:38:10|182898.7|182768.7|182902.7|182772.7|182903|182773|182898.7|182768.7|9
1721414300000|2024-07-19 18:38:20|182903.2|182773.2|182901.5|182771.5|182903.2|182773.2|182901.5|182771.5|2
1721414310000|2024-07-19 18:38:30|182899|182769|182902|182772|182902|182772|182899|182769|4
1721414320000|2024-07-19 18:38:40|182899.4|182769.4|182898.3|182768.3|182900.6|182770.6|182898.3|182768.3|7
1721414330000|2024-07-19 18:38:50|182900.4|182770.4|182892.9|182762.9|182900.4|182770.4|182890.3|182760.3|12
1721414340000|2024-07-19 18:39:00|182892.8|182762.8|182890.5|182760.5|182892.9|182762.9|182888.5|182758.5|7
1721414350000|2024-07-19 18:39:10|182892.5|182762.5|182893.3|182763.3|182893.3|182763.3|182890.5|182760.5|4
1721414360000|2024-07-19 18:39:20|182890.4|182760.4|182896.7|182766.7|182897|182767|182890.4|182760.4|10
1721414370000|2024-07-19 18:39:30|182893.8|182763.8|182895|182765|182896.8|182766.8|182893.1|182763.1|11
1721414380000|2024-07-19 18:39:40|182898.5|182768.5|182891.8|182761.8|182898.7|182768.7|182891.8|182761.8|9
1721414390000|2024-07-19 18:39:50|182894|182764|182893.9|182763.9|182894|182764|182891.8|182761.8|3
1721414400000|2024-07-19 18:40:00|182896|182766|182896.2|182766.2|182896.5|182766.5|182893.3|182763.3|4
1721414410000|2024-07-19 18:40:10|182893.3|182763.3|182893|182763|182896.4|182766.4|182891.8|182761.8|12
1721414420000|2024-07-19 18:40:20|182892.8|182762.8|182890.9|182760.9|182894.9|182764.9|182889.5|182759.5|8
1721414430000|2024-07-19 18:40:30|182891|182761|182889.7|182759.7|182893.5|182763.5|182889.7|182759.7|5
1721414440000|2024-07-19 18:40:40|182892.3|182762.3|182893.5|182763.5|182893.5|182763.5|182889.7|182759.7|8
1721414450000|2024-07-19 18:40:50|182893.4|182763.4|182897.6|182767.6|182897.6|182767.6|182893.1|182763.1|4
1721414460000|2024-07-19 18:41:00|182896.5|182766.5|182895|182765|182896.5|182766.5|182892.2|182762.2|9
1721414470000|2024-07-19 18:41:10|182895.2|182765.2|182900.4|182770.4|182900.4|182770.4|182895.2|182765.2|3
1721414480000|2024-07-19 18:41:20|182892.4|182762.4|182886.6|182756.6|182892.4|182762.4|182886.6|182756.6|10
1721414490000|2024-07-19 18:41:30|182886.4|182756.4|182887.1|182757.1|182887.4|182757.4|182884.8|182754.8|6
1721414500000|2024-07-19 18:41:40|182887.4|182757.4|182887.5|182757.5|182887.5|182757.5|182887.4|182757.4|4
1721414510000|2024-07-19 18:41:50|182895.5|182765.5|182885.9|182755.9|182895.5|182765.5|182885.9|182755.9|9
1721414520000|2024-07-19 18:42:00|182886.9|182756.9|182884|182754|182887.7|182757.7|182883.3|182753.3|11
1721414530000|2024-07-19 18:42:10|182883.3|182753.3|182885.1|182755.1|182885.1|182755.1|182883.3|182753.3|5
1721414540000|2024-07-19 18:42:20|182885.2|182755.2|182883|182753|182885.2|182755.2|182881.5|182751.5|4
1721414550000|2024-07-19 18:42:30|182883.4|182753.4|182890.2|182760.2|182892.9|182762.9|182883.4|182753.4|7
1721414560000|2024-07-19 18:42:40|182887.4|182757.4|182883.9|182753.9|182887.4|182757.4|182883.9|182753.9|2
1721414570000|2024-07-19 18:42:50|182885.5|182755.5|182884.9|182754.9|182889|182759|182884.9|182754.9|6
1721414580000|2024-07-19 18:43:00|182884.8|182754.8|182898.5|182768.5|182898.5|182768.5|182883.2|182753.2|9
1721414590000|2024-07-19 18:43:10|182898.8|182768.8|182909.4|182779.4|182909.4|182779.4|182898.8|182768.8|7
1721414600000|2024-07-19 18:43:20|182908.6|182778.6|182904.8|182774.8|182908.6|182778.6|182904.8|182774.8|12
1721414610000|2024-07-19 18:43:30|182905.5|182775.5|183017.4|182887.4|183017.4|182887.4|182899.4|182769.4|23
1721414620000|2024-07-19 18:43:40|183016.6|182886.6|183011.5|182881.5|183027.5|182927.5|183010.6|182880.6|26
1721414630000|2024-07-19 18:43:50|183009.4|182879.4|183018.8|182888.8|183018.8|182888.8|183008|182878|13
1721414640000|2024-07-19 18:44:00|183019.5|182889.5|183018.4|182888.4|183021.5|182891.5|183015.4|182885.4|18
1721414650000|2024-07-19 18:44:10|183019.4|182889.4|183030.2|182900.2|183030.2|182900.2|183018.8|182888.8|19
1721414660000|2024-07-19 18:44:20|183030.1|182900.1|183024.5|182894.5|183030.9|182900.9|183024.5|182894.5|9
1721414670000|2024-07-19 18:44:30|183026.9|182896.9|183016.1|182926.1|183034.4|182926.7|183001.8|182888.8|17
1721414680000|2024-07-19 18:44:40|183007.8|182917.8|183008.5|182918.5|183020.6|182918.8|183006.5|182890.6|11
1721414690000|2024-07-19 18:44:50|183008.4|182918.4|183034|182904|183034.7|182919.2|183008.4|182899.5|16
1721414700000|2024-07-19 18:45:00|183035.7|182905.7|183033.4|182903.4|183035.7|182905.7|183033.4|182903.4|5
1721414710000|2024-07-19 18:45:10|183035.6|182905.6|183031.6|182901.6|183037.8|182907.8|183031.6|182901.6|5
1721414720000|2024-07-19 18:45:20|183031|182901|183026.3|182896.3|183031|182901|183026.3|182896.3|7
1721414730000|2024-07-19 18:45:30|183023.5|182893.5|183015.7|182885.7|183023.5|182893.5|183012.8|182882.8|17
1721414740000|2024-07-19 18:45:40|183015.9|182885.9|183006.5|182916.5|183017|182919.7|183004.3|182885.9|10
1721414750000|2024-07-19 18:45:50|183006.7|182916.7|183014.2|182924.2|183014.2|182924.2|183006.7|182916.7|7
1721414760000|2024-07-19 18:46:00|183018.7|182928.7|183026.6|182896.6|183035.8|182931.1|183017|182894.2|18
1721414770000|2024-07-19 18:46:10|183026.8|182896.8|183032.6|182902.6|183032.6|182902.6|183026.8|182896.8|5
1721414780000|2024-07-19 18:46:20|183028.4|182898.4|183012.7|182882.7|183028.4|182898.4|183012.1|182882.1|14
1721414790000|2024-07-19 18:46:30|183012.8|182882.8|183020.3|182890.3|183020.4|182890.4|183012.8|182882.8|13
1721414800000|2024-07-19 18:46:40|183020.1|182890.1|183021|182891|183021|182891|183019.7|182889.7|5
1721414810000|2024-07-19 18:46:50|183015.4|182885.4|183018.9|182888.9|183018.9|182888.9|183014.7|182884.7|14
1721414820000|2024-07-19 18:47:00|183018.4|182888.4|183008.2|182918.2|183018.4|182918.2|182998|182888.3|15
1721414830000|2024-07-19 18:47:10|183010.4|182920.4|183012.3|182922.3|183015.9|182925.9|183010.4|182920.4|7
1721414840000|2024-07-19 18:47:20|183009.4|182919.4|183034.3|182904.3|183034.3|182919.6|183009.4|182895.2|12
1721414850000|2024-07-19 18:47:30|183035.1|182905.1|183032.7|182902.7|183037.4|182907.4|183032.7|182902.7|13
1721414860000|2024-07-19 18:47:40|183032.6|182902.6|183029.5|182899.5|183032.6|182902.6|183015.9|182885.9|22
1721414870000|2024-07-19 18:47:50|183029.4|182899.4|183033.6|182903.6|183034.6|182904.6|183029.4|182899.4|10
1721414880000|2024-07-19 18:48:00|183033.5|182903.5|183034.3|182904.3|183034.3|182904.3|183031.6|182901.6|8
1721414890000|2024-07-19 18:48:10|183036.1|182906.1|183034.1|182904.1|183036.1|182906.1|183033.3|182903.3|6
1721414900000|2024-07-19 18:48:20|183032.6|182902.6|183031.2|182901.2|183032.6|182902.6|183030.2|182900.2|9
1721414910000|2024-07-19 18:48:30|183031.4|182901.4|183037.1|182907.1|183037.1|182907.1|183031.4|182901.4|8
1721414930000|2024-07-19 18:48:50|183036.1|182906.1|183030.4|182900.4|183036.1|182906.1|183030.4|182900.4|4
1721414940000|2024-07-19 18:49:00|183031|182901|183037.1|182907.1|183037.1|182907.1|183031|182901|9
1721414950000|2024-07-19 18:49:10|183031.3|182901.3|183034.3|182904.3|183034.3|182904.3|183031.3|182901.3|5
1721414960000|2024-07-19 18:49:20|183034.5|182904.5|183028.3|182898.3|183034.5|182904.5|183028.1|182898.1|9
1721414970000|2024-07-19 18:49:30|183027.7|182897.7|183033.4|182903.4|183036.6|182906.6|183027.7|182897.7|6
1721414980000|2024-07-19 18:49:40|183033.2|182903.2|183031.9|182901.9|183041.6|182911.6|183031.9|182901.9|5
1721414990000|2024-07-19 18:49:50|183029.2|182899.2|183028.5|182898.5|183031.5|182901.5|183028.5|182898.5|9
1721415000000|2024-07-19 18:50:00|183028|182898|183022.2|182892.2|183028.5|182898.5|183021.5|182891.5|9
1721415010000|2024-07-19 18:50:10|183022|182892|182977.5|182847.5|183022|182907.3|182977.5|182847.5|13
1721415020000|2024-07-19 18:50:20|182979.3|182849.3|182979.5|182849.5|182979.5|182849.5|182979.3|182849.3|2
1721415030000|2024-07-19 18:50:30|182980.8|182850.8|182987.7|182857.7|182989.7|182859.7|182978.7|182848.7|17
1721415040000|2024-07-19 18:50:40|182981.3|182851.3|182981.3|182851.3|182981.3|182851.3|182981.3|182851.3|1
1721415050000|2024-07-19 18:50:50|182982.6|182852.6|182982.6|182852.6|182982.6|182852.6|182982.6|182852.6|1
1721415060000|2024-07-19 18:51:00|182978.3|182848.3|182976.6|182846.6|182979.2|182849.2|182976.6|182846.6|4
1721415070000|2024-07-19 18:51:10|182975.6|182845.6|182977.6|182847.6|182977.6|182847.6|182975.6|182845.6|6
1721415080000|2024-07-19 18:51:20|182976.2|182846.2|182976.1|182846.1|182976.2|182846.2|182976.1|182846.1|2
1721415090000|2024-07-19 18:51:30|182977.3|182847.3|182976.2|182846.2|182977.3|182847.3|182976.2|182846.2|9
1721415100000|2024-07-19 18:51:40|182956.1|182866.1|182961.6|182871.6|182961.6|182871.6|182950.7|182860.7|12
1721415110000|2024-07-19 18:51:50|182961.8|182871.8|182955.7|182865.7|182968|182878|182955.5|182865.5|14
1721415120000|2024-07-19 18:52:00|182956.4|182866.4|182965.4|182875.4|182965.4|182875.4|182956.4|182866.4|9
1721415130000|2024-07-19 18:52:10|182965.5|182875.5|182967.6|182877.6|182968.5|182878.5|182965.5|182875.5|9
1721415140000|2024-07-19 18:52:20|182966.3|182876.3|182962.4|182872.4|182966.3|182876.3|182957.4|182867.4|13
1721415150000|2024-07-19 18:52:30|182962.2|182872.2|182959.3|182869.3|182962.2|182872.2|182956.7|182866.7|7
1721415160000|2024-07-19 18:52:40|182961.5|182871.5|182958.1|182868.1|182961.5|182871.5|182954.7|182864.7|8
1721415170000|2024-07-19 18:52:50|182957.6|182867.6|182957.6|182867.6|182957.6|182867.6|182957.6|182867.6|1
1721415180000|2024-07-19 18:53:00|182965|182875|182959.9|182869.9|182966.5|182876.5|182959.9|182869.9|11
1721415190000|2024-07-19 18:53:10|182959.2|182869.2|182965.9|182875.9|182966.6|182876.6|182959.2|182869.2|12
1721415200000|2024-07-19 18:53:20|182972.4|182882.4|182965.1|182875.1|182972.4|182882.4|182965.1|182875.1|7
1721415210000|2024-07-19 18:53:30|182959.8|182869.8|182962|182872|182965.1|182875.1|182959.8|182869.8|3
1721415220000|2024-07-19 18:53:40|182961.1|182871.1|182955.2|182865.2|182962.7|182872.7|182952.8|182862.8|11
1721415230000|2024-07-19 18:53:50|182954.7|182864.7|182958.3|182868.3|182959.9|182869.9|182953.4|182863.4|12
1721415240000|2024-07-19 18:54:00|182961|182871|182959|182869|182962|182872|182957.7|182867.7|10
1721415250000|2024-07-19 18:54:10|182958.4|182868.4|182958.6|182868.6|182958.6|182868.6|182955.3|182865.3|7
1721415260000|2024-07-19 18:54:20|182960.1|182870.1|182959.6|182869.6|182960.3|182870.3|182959.5|182869.5|4
1721415270000|2024-07-19 18:54:30|182963.4|182873.4|182967|182877|182967.6|182877.6|182954|182864|15
1721415280000|2024-07-19 18:54:40|182966.4|182876.4|182967.1|182877.1|182968.2|182878.2|182966.4|182876.4|11
1721415290000|2024-07-19 18:54:50|182966.2|182876.2|182964.5|182874.5|182966.2|182876.2|182962.9|182872.9|12
1721415300000|2024-07-19 18:55:00|182964|182874|182963.4|182873.4|182965.4|182875.4|182963.2|182873.2|5
1721415310000|2024-07-19 18:55:10|182961.8|182871.8|182973.7|182883.7|182973.7|182883.7|182961.8|182871.8|15
1721415320000|2024-07-19 18:55:20|182963.6|182873.6|182961.5|182871.5|182964.9|182874.9|182961.5|182871.5|5
1721415330000|2024-07-19 18:55:30|182959.6|182869.6|182958.7|182868.7|182959.7|182869.7|182958.7|182868.7|5
1721415340000|2024-07-19 18:55:40|182958.6|182868.6|182962.9|182872.9|182966|182876|182958.2|182868.2|12
1721415350000|2024-07-19 18:55:50|182966.9|182876.9|182972.2|182882.2|182972.8|182882.8|182966.9|182876.9|16
1721415360000|2024-07-19 18:56:00|182972.1|182882.1|182973.8|182883.8|182973.8|182883.8|182972.1|182882.1|4
1721415370000|2024-07-19 18:56:10|182973.6|182883.6|182974.2|182884.2|182974.2|182884.2|182971.9|182881.9|6
1721415380000|2024-07-19 18:56:20|182974.4|182884.4|182974.4|182884.4|182974.4|182884.4|182974.4|182884.4|1
1721415390000|2024-07-19 18:56:30|182975|182885|182976.6|182886.6|182983.1|182893.1|182975|182885|4
1721415400000|2024-07-19 18:56:40|182977.9|182887.9|182977.2|182887.2|182977.9|182887.9|182975.5|182885.5|5
1721415410000|2024-07-19 18:56:50|182977.4|182887.4|182979.6|182889.6|182983.4|182893.4|182976.2|182886.2|14
1721415420000|2024-07-19 18:57:00|182974.3|182884.3|182974.8|182884.8|182975.2|182885.2|182974.2|182884.2|4
1721415430000|2024-07-19 18:57:10|182977|182887|182978.8|182888.8|182978.8|182888.8|182977|182887|3
1721415440000|2024-07-19 18:57:20|182979.2|182889.2|182980.2|182890.2|182980.7|182890.7|182979.2|182889.2|4
1721415450000|2024-07-19 18:57:30|182981.2|182891.2|182980.6|182890.6|182981.8|182891.8|182980.6|182890.6|4
1721415460000|2024-07-19 18:57:40|182980|182890|182980|182890|182980|182890|182980|182890|1
1721415470000|2024-07-19 18:57:50|182978.5|182888.5|182968.4|182878.4|182978.5|182888.5|182968.4|182878.4|11
1721415480000|2024-07-19 18:58:00|182966.1|182876.1|182965.1|182875.1|182968.9|182878.9|182961.3|182871.3|9
1721415490000|2024-07-19 18:58:10|182967.3|182877.3|182971.7|182881.7|182971.7|182881.7|182967.3|182877.3|6
1721415500000|2024-07-19 18:58:20|182971.3|182881.3|182962.2|182872.2|182972.2|182882.2|182959.9|182869.9|10
1721415510000|2024-07-19 18:58:30|182963.7|182873.7|182963.7|182873.7|182963.7|182873.7|182963.7|182873.7|1
1721415530000|2024-07-19 18:58:50|182964|182874|182971.2|182881.2|182971.2|182881.2|182964|182874|9
1721415540000|2024-07-19 18:59:00|182971.8|182881.8|182977.2|182887.2|182982.6|182892.6|182948.3|182858.3|23
1721415550000|2024-07-19 18:59:10|182974.5|182884.5|182971.9|182881.9|182980.3|182890.3|182971.5|182881.5|14
1721415560000|2024-07-19 18:59:20|182972|182882|182973.2|182883.2|182979.9|182889.9|182972|182882|12
1721415570000|2024-07-19 18:59:30|182973.5|182883.5|182974.1|182884.1|182974.1|182884.1|182973.5|182883.5|5
1721415580000|2024-07-19 18:59:40|182976.7|182886.7|182981.7|182891.7|182982.6|182892.6|182976.7|182886.7|16
1721415590000|2024-07-19 18:59:50|182980.4|182890.4|182979.1|182889.1|182980.7|182890.7|182970.2|182880.2|22
1721415600000|2024-07-19 19:00:00|182986.8|182896.8|183049.4|182959.4|183058|182968|182986.8|182896.8|20
1721415610000|2024-07-19 19:00:10|183046.4|182956.4|183032.2|182942.2|183046.4|182956.4|183032.2|182942.2|16
1721415620000|2024-07-19 19:00:20|183042.5|182912.5|183044.6|182914.6|183046.5|182916.5|183042.5|182912.5|6
1721415630000|2024-07-19 19:00:30|183049.5|182919.5|183051.8|182921.8|183053.5|182923.5|183047.7|182917.7|7
1721415640000|2024-07-19 19:00:40|183047.7|182917.7|183046.8|182916.8|183047.9|182917.9|183046.8|182916.8|3
1721415650000|2024-07-19 19:00:50|183042.7|182912.7|183044.8|182914.8|183046.8|182916.8|183041.3|182911.3|5
1721415660000|2024-07-19 19:01:00|183046.1|182916.1|183046.2|182916.2|183047.8|182917.8|183043.3|182913.3|9
1721415670000|2024-07-19 19:01:10|183044.7|182914.7|183043.4|182913.4|183044.7|182914.7|183042.2|182912.2|4
1721415680000|2024-07-19 19:01:20|183040.6|182910.6|183043.4|182913.4|183043.4|182913.4|183040.6|182910.6|2
1721415690000|2024-07-19 19:01:30|183042.1|182912.1|183045.4|182915.4|183045.4|182915.4|183035.8|182905.8|10
1721415700000|2024-07-19 19:01:40|183048.9|182918.9|183050.5|182920.5|183054.5|182924.5|183048.9|182918.9|9
1721415710000|2024-07-19 19:01:50|183049.2|182919.2|183027.1|182937.1|183050.2|182942|183024.8|182917|17
1721415720000|2024-07-19 19:02:00|183022.3|182932.3|183039.1|182909.1|183046.7|182932.3|183022.3|182909.1|14
1721415730000|2024-07-19 19:02:10|183037.8|182907.8|183040.7|182910.7|183040.9|182910.9|183036.6|182906.6|11
1721415740000|2024-07-19 19:02:20|183043|182913|183041.6|182911.6|183043|182913|183038.1|182908.1|14
1721415750000|2024-07-19 19:02:30|183040.4|182910.4|183041.4|182911.4|183045.5|182915.5|183038.3|182908.3|10
1721415760000|2024-07-19 19:02:40|183041.2|182911.2|183039.6|182909.6|183042.6|182912.6|183038.9|182908.9|15
1721415770000|2024-07-19 19:02:50|183037.3|182907.3|183033.9|182903.9|183037.3|182907.3|183033.9|182903.9|3
1721415780000|2024-07-19 19:03:00|183036.7|182906.7|183036.7|182906.7|183036.7|182906.7|183036.7|182906.7|1
1721415790000|2024-07-19 19:03:10|183038.8|182908.8|183017.7|182927.7|183038.8|182927.7|183011.4|182908.8|4
1721415800000|2024-07-19 19:03:20|183016.7|182926.7|183019.1|182929.1|183034.1|182929.1|183010.2|182904.1|19
1721415810000|2024-07-19 19:03:30|183018.6|182928.6|183018.8|182928.8|183022.5|182932.5|183009.8|182919.8|11
1721415820000|2024-07-19 19:03:40|183017.2|182927.2|183012.9|182922.9|183036.4|182927.2|183006.8|182902.7|14
1721415830000|2024-07-19 19:03:50|183014|182924|183013.1|182923.1|183014|182924|183013.1|182923.1|2
1721415840000|2024-07-19 19:04:00|183012.1|182922.1|183016.9|182926.9|183017.3|182927.3|183011|182921|11
1721415850000|2024-07-19 19:04:10|183016.1|182926.1|183017.8|182927.8|183019.7|182929.7|183016.1|182926.1|7
1721415860000|2024-07-19 19:04:20|183021.5|182931.5|183016.2|182926.2|183021.5|182931.5|183012|182922|7
1721415870000|2024-07-19 19:04:30|183013.4|182923.4|183034.6|182904.6|183038.1|182925.2|183011.4|182904.5|12
1721415880000|2024-07-19 19:04:40|183033.2|182903.2|183031.5|182901.5|183033.2|182903.2|183024.5|182894.5|12
1721415890000|2024-07-19 19:04:50|183028.2|182898.2|183029.8|182899.8|183032.8|182902.8|183028.2|182898.2|7
1721415900000|2024-07-19 19:05:00|183031.4|182901.4|183014.7|182924.7|183032.4|182924.7|183014.7|182901.4|6
1721415910000|2024-07-19 19:05:10|183014.4|182924.4|183022|182932|183022|182932|183014.4|182924.4|15
1721415920000|2024-07-19 19:05:20|183021|182931|183045.8|182915.8|183048.4|182935.6|183021|182915.8|8
1721415930000|2024-07-19 19:05:30|183047.6|182917.6|183044.7|182914.7|183049|182919|183044.7|182914.7|5
1721415940000|2024-07-19 19:05:40|183046.3|182916.3|183042.8|182912.8|183046.3|182916.3|183042.1|182912.1|11
1721415950000|2024-07-19 19:05:50|183042.9|182912.9|183041.6|182911.6|183046.6|182916.6|183041.1|182911.1|10
1721415960000|2024-07-19 19:06:00|183042.9|182912.9|183044.4|182914.4|183045.6|182915.6|183040|182910|13
1721415970000|2024-07-19 19:06:10|183046|182916|183041.7|182911.7|183047.6|182917.6|183041.7|182911.7|4
1721415980000|2024-07-19 19:06:20|183041.2|182911.2|183045.9|182915.9|183048.9|182918.9|183041.2|182911.2|10
1721415990000|2024-07-19 19:06:30|183049.1|182919.1|183049.1|182919.1|183049.1|182919.1|183049.1|182919.1|1
1721416000000|2024-07-19 19:06:40|183049.6|182919.6|183058.5|182928.5|183058.5|182928.5|183049.6|182919.6|8
1721416010000|2024-07-19 19:06:50|183056.5|182926.5|183060.5|182930.5|183061.8|182931.8|183055.3|182925.3|12
1721416020000|2024-07-19 19:07:00|183060.4|182930.4|183063|182933|183063|182933|183060.4|182930.4|12
1721416030000|2024-07-19 19:07:10|183063.9|182933.9|183060.8|182930.8|183064.7|182934.7|183059.1|182929.1|9
1721416040000|2024-07-19 19:07:20|183059.4|182929.4|183059.3|182929.3|183060.5|182930.5|183059.3|182929.3|3
1721416050000|2024-07-19 19:07:30|183059.4|182929.4|183057|182927|183059.4|182929.4|183057|182927|2
1721416060000|2024-07-19 19:07:40|183057.9|182927.9|183057.3|182927.3|183057.9|182927.9|183057.3|182927.3|2
1721416070000|2024-07-19 19:07:50|183057.9|182927.9|183057.4|182927.4|183058.2|182928.2|183057.4|182927.4|6
1721416080000|2024-07-19 19:08:00|183057.2|182927.2|183042|182912|183057.9|182927.9|183039.5|182909.5|12
1721416090000|2024-07-19 19:08:10|183042.9|182912.9|183045|182915|183045|182915|183041.5|182911.5|6
1721416100000|2024-07-19 19:08:20|183044.3|182914.3|183043.8|182913.8|183044.3|182914.3|183041.3|182911.3|7
1721416110000|2024-07-19 19:08:30|183044|182914|183043.3|182913.3|183047.5|182917.5|183043.3|182913.3|12
1721416120000|2024-07-19 19:08:40|183042|182912|183011.3|182881.3|183042|182912|183011.3|182881.3|10
1721416130000|2024-07-19 19:08:50|183013|182883|183024.2|182894.2|183024.2|182894.2|183011.3|182881.3|15
1721416140000|2024-07-19 19:09:00|183023|182893|183022.8|182892.8|183023|182893|183022.8|182892.8|2
1721416150000|2024-07-19 19:09:10|183023|182893|183023.8|182893.8|183024.2|182894.2|183023|182893|6
1721416160000|2024-07-19 19:09:20|183022|182892|183021.8|182891.8|183022.3|182892.3|183021.5|182891.5|6
1721416170000|2024-07-19 19:09:30|183022.5|182892.5|183024.6|182894.6|183026.7|182896.7|183021.8|182891.8|7
1721416180000|2024-07-19 19:09:40|183024.7|182894.7|183020.7|182890.7|183025.4|182895.4|183020.5|182890.5|6
1721416190000|2024-07-19 19:09:50|183020.1|182890.1|183018.9|182888.9|183023|182893|183018.9|182888.9|5
1721416200000|2024-07-19 19:10:00|183016.6|182886.6|183006.1|182876.1|183016.6|182886.6|183006.1|182876.1|15
1721416210000|2024-07-19 19:10:10|183003.5|182873.5|183003.1|182873.1|183003.5|182873.5|183003.1|182873.1|3
1721416220000|2024-07-19 19:10:20|183002.8|182872.8|183001.9|182871.9|183002.8|182872.8|183001.4|182871.4|7
1721416230000|2024-07-19 19:10:30|183000.6|182870.6|183001|182871|183001|182871|183000.6|182870.6|2
1721416240000|2024-07-19 19:10:40|182996|182866|182996.6|182866.6|182996.6|182866.6|182995.6|182865.6|3
1721416250000|2024-07-19 19:10:50|182995.4|182865.4|182994.2|182864.2|182995.4|182865.4|182993.7|182863.7|3
1721416260000|2024-07-19 19:11:00|182994.8|182864.8|182998.7|182868.7|182998.7|182868.7|182994.8|182864.8|4
1721416270000|2024-07-19 19:11:10|182999.9|182869.9|182998.7|182868.7|182999.9|182869.9|182998.7|182868.7|2
1721416280000|2024-07-19 19:11:20|182998.2|182868.2|182997|182867|182998.2|182868.2|182997|182867|2
1721416290000|2024-07-19 19:11:30|182999.3|182869.3|182999.5|182869.5|183000.7|182870.7|182997.4|182867.4|10
1721416300000|2024-07-19 19:11:40|182998.8|182868.8|182999.3|182869.3|182999.5|182869.5|182996.3|182866.3|6
1721416310000|2024-07-19 19:11:50|182996.3|182866.3|182999.5|182869.5|182999.5|182869.5|182996.3|182866.3|12
1721416320000|2024-07-19 19:12:00|182998.8|182868.8|182994.7|182864.7|182999.5|182869.5|182987.6|182857.6|6
1721416330000|2024-07-19 19:12:10|182994.4|182864.4|182994.2|182864.2|182995.2|182865.2|182994.2|182864.2|5
1721416340000|2024-07-19 19:12:20|182997.2|182867.2|182999.1|182869.1|182999.1|182869.1|182994.3|182864.3|8
1721416350000|2024-07-19 19:12:30|182999.3|182869.3|183000.5|182870.5|183000.5|182870.5|182999.3|182869.3|3
1721416360000|2024-07-19 19:12:40|182999.8|182869.8|182999.8|182869.8|182999.8|182869.8|182999.8|182869.8|1
1721416370000|2024-07-19 19:12:50|183000.5|182870.5|183000.6|182870.6|183001|182871|182998.8|182868.8|8
1721416380000|2024-07-19 19:13:00|183000.5|182870.5|183000.8|182870.8|183001.3|182871.3|183000.5|182870.5|4
1721416390000|2024-07-19 19:13:10|183000.7|182870.7|183000.3|182870.3|183000.7|182870.7|183000.3|182870.3|2
1721416400000|2024-07-19 19:13:20|183000.4|182870.4|183001.2|182871.2|183001.3|182871.3|183000.1|182870.1|8
1721416410000|2024-07-19 19:13:30|183001.3|182871.3|183001.3|182871.3|183001.3|182871.3|183001.3|182871.3|1
1721416420000|2024-07-19 19:13:40|183001.4|182871.4|183001.4|182871.4|183001.4|182871.4|183001.4|182871.4|1
1721416430000|2024-07-19 19:13:50|183001.2|182871.2|183004.3|182874.3|183005.3|182875.3|183001.2|182871.2|9
1721416440000|2024-07-19 19:14:00|183004.2|182874.2|183004.4|182874.4|183004.4|182874.4|183004.2|182874.2|2
1721416450000|2024-07-19 19:14:10|183008.6|182878.6|183009|182879|183009|182879|183008.6|182878.6|3
1721416460000|2024-07-19 19:14:20|183005.5|182875.5|183005.6|182875.6|183005.6|182875.6|183005.5|182875.5|2
1721416480000|2024-07-19 19:14:40|183009.5|182879.5|183009.5|182879.5|183009.5|182879.5|183009.5|182879.5|1
1721416500000|2024-07-19 19:15:00|183009|182879|182996|182866|183009|182879|182995.3|182865.3|14
1721416510000|2024-07-19 19:15:10|182998.9|182868.9|182999.2|182869.2|182999.2|182869.2|182998.9|182868.9|2
1721416520000|2024-07-19 19:15:20|182997.9|182867.9|182998.8|182868.8|182998.8|182868.8|182997.8|182867.8|3
1721416530000|2024-07-19 19:15:30|182997.8|182867.8|182997.8|182867.8|182997.8|182867.8|182997.8|182867.8|1
1721416540000|2024-07-19 19:15:40|182996.1|182866.1|182998.5|182868.5|182999.3|182869.3|182996.1|182866.1|7
1721416550000|2024-07-19 19:15:50|182998.6|182868.6|183000.6|182870.6|183000.6|182870.6|182998.6|182868.6|3
1721416560000|2024-07-19 19:16:00|183000|182870|183010.9|182880.9|183010.9|182880.9|183000|182870|11
1721416570000|2024-07-19 19:16:10|183010.8|182880.8|183010.8|182880.8|183010.8|182880.8|183010.8|182880.8|1
1721416580000|2024-07-19 19:16:20|183010.7|182880.7|183007.1|182877.1|183010.7|182880.7|183006.2|182876.2|10
1721416590000|2024-07-19 19:16:30|183004|182874|183007.3|182877.3|183008.2|182878.2|183004|182874|10
1721416600000|2024-07-19 19:16:40|183007.5|182877.5|183006.5|182876.5|183008.5|182878.5|183006.5|182876.5|6
1721416610000|2024-07-19 19:16:50|183007.3|182877.3|183010.4|182880.4|183010.4|182880.4|183007.1|182877.1|3
1721416620000|2024-07-19 19:17:00|183007.1|182877.1|183005.9|182875.9|183010.3|182880.3|183005.5|182875.5|10
1721416630000|2024-07-19 19:17:10|183004.4|182874.4|183005.8|182875.8|183005.8|182875.8|183003.4|182873.4|6
1721416640000|2024-07-19 19:17:20|183006.3|182876.3|183001.6|182871.6|183006.3|182876.3|183001.6|182871.6|2
1721416650000|2024-07-19 19:17:30|183001|182871|183002.3|182872.3|183003|182873|183001|182871|4
1721416660000|2024-07-19 19:17:40|183002.2|182872.2|183000.1|182870.1|183002.2|182872.2|183000.1|182870.1|4
1721416670000|2024-07-19 19:17:50|183000.6|182870.6|183000.6|182870.6|183005.9|182875.9|183000.6|182870.6|3
1721416680000|2024-07-19 19:18:00|183000.5|182870.5|183003.2|182873.2|183003.2|182873.2|183000.5|182870.5|2
1721416690000|2024-07-19 19:18:10|183001.9|182871.9|183002.5|182872.5|183003.7|182873.7|183001.8|182871.8|5
1721416720000|2024-07-19 19:18:40|182999.2|182869.2|182999.2|182869.2|182999.2|182869.2|182999.2|182869.2|1
1721416740000|2024-07-19 19:19:00|182999|182869|183002.2|182872.2|183002.9|182872.9|182999|182869|3
1721416750000|2024-07-19 19:19:10|183004.1|182874.1|183002.3|182872.3|183004.1|182874.1|183002.3|182872.3|3
1721416760000|2024-07-19 19:19:20|183000.2|182870.2|182999.1|182869.1|183000.2|182870.2|182998.8|182868.8|4
1721416770000|2024-07-19 19:19:30|182998.1|182868.1|182996.5|182866.5|182998.1|182868.1|182991.9|182861.9|14
1721416780000|2024-07-19 19:19:40|182997.7|182867.7|182997.6|182867.6|182998|182868|182997.6|182867.6|4
1721416790000|2024-07-19 19:19:50|183005.4|182875.4|182959.3|182829.3|183005.4|182875.4|182951.1|182821.1|11
1721416800000|2024-07-19 19:20:00|182960.1|182830.1|182882.6|182752.6|182962|182832|182882.6|182752.6|21
1721416810000|2024-07-19 19:20:10|182882.7|182752.7|182884.4|182754.4|182884.5|182754.5|182882|182752|17
1721416820000|2024-07-19 19:20:20|182883.8|182753.8|182885.3|182755.3|182885.3|182755.3|182883.8|182753.8|6
1721416830000|2024-07-19 19:20:30|182884.5|182754.5|182888|182758|182888.1|182758.1|182879.5|182749.5|9
1721416840000|2024-07-19 19:20:40|182888.1|182758.1|182883.4|182753.4|182890|182760|182877.4|182747.4|11
1721416850000|2024-07-19 19:20:50|182883.2|182753.2|182881.9|182751.9|182883.2|182753.2|182881.9|182751.9|4
1721416860000|2024-07-19 19:21:00|182880.6|182750.6|182895.9|182765.9|182897.2|182767.2|182876|182746|13
1721416870000|2024-07-19 19:21:10|182895.6|182765.6|182894.2|182764.2|182895.6|182765.6|182890.4|182760.4|17
1721416880000|2024-07-19 19:21:20|182893.3|182763.3|182897|182767|182897.4|182767.4|182892.1|182762.1|8
1721416890000|2024-07-19 19:21:30|182897.8|182767.8|182897.6|182767.6|182897.8|182767.8|182892.6|182762.6|4
1721416900000|2024-07-19 19:21:40|182898.1|182768.1|182898.1|182768.1|182898.1|182768.1|182898.1|182768.1|1
1721416910000|2024-07-19 19:21:50|182898|182768|182897|182767|182898|182768|182897|182767|2
1721416920000|2024-07-19 19:22:00|182896.3|182766.3|182895.5|182765.5|182896.3|182766.3|182895.5|182765.5|4
1721416930000|2024-07-19 19:22:10|182896.2|182766.2|182896.3|182766.3|182896.3|182766.3|182896.2|182766.2|2
1721416940000|2024-07-19 19:22:20|182894.8|182764.8|182894.8|182764.8|182894.8|182764.8|182894.8|182764.8|1
1721416950000|2024-07-19 19:22:30|182894.1|182764.1|182892.7|182762.7|182894.1|182764.1|182890.3|182760.3|18
1721416960000|2024-07-19 19:22:40|182893.5|182763.5|182895.2|182765.2|182895.5|182765.5|182890.4|182760.4|11
1721416970000|2024-07-19 19:22:50|182894|182764|182894|182764|182895.2|182765.2|182894|182764|9
1721416980000|2024-07-19 19:23:00|182895.2|182765.2|182894|182764|182895.2|182765.2|182894|182764|6
1721416990000|2024-07-19 19:23:10|182895.2|182765.2|182893.8|182763.8|182895.2|182765.2|182889.2|182759.2|16
1721417000000|2024-07-19 19:23:20|182893.3|182763.3|182885|182755|182893.8|182763.8|182885|182755|11
1721417010000|2024-07-19 19:23:30|182884.3|182754.3|182882.5|182752.5|182884.3|182754.3|182882.5|182752.5|4
1721417020000|2024-07-19 19:23:40|182883.1|182753.1|182883.1|182753.1|182883.1|182753.1|182883.1|182753.1|1
1721417030000|2024-07-19 19:23:50|182883.5|182753.5|182885.1|182755.1|182886.6|182756.6|182883.2|182753.2|10
1721417040000|2024-07-19 19:24:00|182884.9|182754.9|182885.1|182755.1|182885.1|182755.1|182884.9|182754.9|2
1721417050000|2024-07-19 19:24:10|182886.1|182756.1|182885.8|182755.8|182886.1|182756.1|182885.5|182755.5|4
1721417060000|2024-07-19 19:24:20|182885.4|182755.4|182893.8|182763.8|182896.1|182766.1|182885.4|182755.4|13
1721417070000|2024-07-19 19:24:30|182890.7|182760.7|182895.9|182765.9|182895.9|182765.9|182889.7|182759.7|10
1721417080000|2024-07-19 19:24:40|182894.4|182764.4|182888.8|182758.8|182899.4|182769.4|182888.8|182758.8|13
1721417090000|2024-07-19 19:24:50|182867.8|182737.8|182866.6|182736.6|182872.9|182742.9|182848.5|182718.5|14
1721417100000|2024-07-19 19:25:00|182866.7|182736.7|182871.7|182741.7|182871.7|182741.7|182866.7|182736.7|6
1721417110000|2024-07-19 19:25:10|182872.4|182742.4|182874.7|182744.7|182874.7|182744.7|182872.4|182742.4|6
1721417120000|2024-07-19 19:25:20|182873.8|182743.8|182874.4|182744.4|182874.4|182744.4|182873.8|182743.8|2
1721417130000|2024-07-19 19:25:30|182871.6|182741.6|182871.6|182741.6|182871.6|182741.6|182871.6|182741.6|1
1721417140000|2024-07-19 19:25:40|182876.8|182746.8|182872.7|182742.7|182877|182747|182871.3|182741.3|7
1721417150000|2024-07-19 19:25:50|182873.9|182743.9|182872.5|182742.5|182874.1|182744.1|182871|182741|5
1721417160000|2024-07-19 19:26:00|182871|182741|182871.6|182741.6|182872.5|182742.5|182869.7|182739.7|11
1721417170000|2024-07-19 19:26:10|182871.7|182741.7|182871.7|182741.7|182871.7|182741.7|182871.7|182741.7|1
1721417180000|2024-07-19 19:26:20|182868.7|182738.7|182869.1|182739.1|182869.1|182739.1|182868.7|182738.7|3
1721417190000|2024-07-19 19:26:30|182866.8|182736.8|182865.1|182735.1|182866.8|182736.8|182865.1|182735.1|2
1721417200000|2024-07-19 19:26:40|182865.3|182735.3|182873.3|182743.3|182873.9|182743.9|182864.7|182734.7|14
1721417210000|2024-07-19 19:26:50|182877.1|182747.1|182873.9|182743.9|182878.5|182748.5|182871.6|182741.6|13
1721417220000|2024-07-19 19:27:00|182874|182744|182884.3|182754.3|182884.3|182754.3|182874|182744|7
1721417230000|2024-07-19 19:27:10|182886.8|182756.8|182886.8|182756.8|182886.8|182756.8|182886.8|182756.8|1
1721417250000|2024-07-19 19:27:30|182886|182756|182888.9|182758.9|182889|182759|182886|182756|9
1721417260000|2024-07-19 19:27:40|182884.9|182754.9|182884.2|182754.2|182885.5|182755.5|182883.4|182753.4|7
1721417270000|2024-07-19 19:27:50|182887.2|182757.2|182894.7|182764.7|182895.2|182765.2|182887.2|182757.2|11
1721417280000|2024-07-19 19:28:00|182894.2|182764.2|182897.1|182767.1|182897.6|182767.6|182891.5|182761.5|12
1721417290000|2024-07-19 19:28:10|182895.9|182765.9|182904.6|182774.6|182905.9|182775.9|182894.2|182764.2|14
1721417300000|2024-07-19 19:28:20|182903.9|182773.9|182908.5|182778.5|182908.6|182778.6|182903.9|182773.9|8
1721417310000|2024-07-19 19:28:30|182908.3|182778.3|182897.7|182767.7|182908.3|182778.3|182895.4|182765.4|16
1721417320000|2024-07-19 19:28:40|182896.7|182766.7|182875.8|182745.8|182896.7|182766.7|182875.8|182745.8|10
1721417330000|2024-07-19 19:28:50|182871.5|182741.5|182871.5|182741.5|182871.5|182741.5|182871.5|182741.5|1
1721417340000|2024-07-19 19:29:00|182875.5|182745.5|182868.9|182738.9|182875.5|182745.5|182868.6|182738.6|8
1721417350000|2024-07-19 19:29:10|182871|182741|182871.4|182741.4|182871.6|182741.6|182871|182741|3
1721417360000|2024-07-19 19:29:20|182871.6|182741.6|182874.9|182744.9|182874.9|182744.9|182871.6|182741.6|4
1721417370000|2024-07-19 19:29:30|182875.6|182745.6|182883.2|182753.2|182883.2|182753.2|182875.6|182745.6|6
1721417380000|2024-07-19 19:29:40|182882.4|182752.4|182877.1|182747.1|182882.4|182752.4|182877.1|182747.1|2
1721417390000|2024-07-19 19:29:50|182875.3|182745.3|182876.6|182746.6|182876.6|182746.6|182875.3|182745.3|2
1721417400000|2024-07-19 19:30:00|182880.8|182750.8|182880.1|182750.1|182881.1|182751.1|182878.6|182748.6|13
1721417410000|2024-07-19 19:30:10|182880|182750|182877.7|182747.7|182880|182750|182877.7|182747.7|5
1721417420000|2024-07-19 19:30:20|182876.3|182746.3|182881.6|182751.6|182881.6|182751.6|182875.2|182745.2|8
1721417430000|2024-07-19 19:30:30|182881.5|182751.5|182879|182749|182881.5|182751.5|182878.3|182748.3|3
1721417440000|2024-07-19 19:30:40|182881.6|182751.6|182889.5|182759.5|182890|182760|182879.5|182749.5|7
1721417450000|2024-07-19 19:30:50|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|182889.3|182759.3|1
1721417460000|2024-07-19 19:31:00|182889.6|182759.6|182889.5|182759.5|182892.7|182762.7|182889.5|182759.5|12
1721417470000|2024-07-19 19:31:10|182889.4|182759.4|182883.6|182753.6|182889.4|182759.4|182883.6|182753.6|4
1721417480000|2024-07-19 19:31:20|182885.1|182755.1|182883.8|182753.8|182885.1|182755.1|182883.8|182753.8|7
1721417490000|2024-07-19 19:31:30|182883.6|182753.6|182889.2|182759.2|182889.2|182759.2|182883.6|182753.6|7
1721417500000|2024-07-19 19:31:40|182889.1|182759.1|182889|182759|182889.1|182759.1|182888.9|182758.9|4
1721417510000|2024-07-19 19:31:50|182890.1|182760.1|182906.9|182776.9|182908.8|182778.8|182889.9|182759.9|11
1721417520000|2024-07-19 19:32:00|182907|182777|182912.6|182782.6|182912.6|182782.6|182907|182777|12
1721417530000|2024-07-19 19:32:10|182913.2|182783.2|182908.1|182778.1|182913.2|182783.2|182908.1|182778.1|14
1721417540000|2024-07-19 19:32:20|182907|182777|182906.7|182776.7|182907|182777|182906.7|182776.7|4
1721417550000|2024-07-19 19:32:30|182901.8|182771.8|182902.1|182772.1|182909.3|182779.3|182901.8|182771.8|12
1721417560000|2024-07-19 19:32:40|182902.3|182772.3|182907.3|182777.3|182908.3|182778.3|182902.3|182772.3|13
1721417570000|2024-07-19 19:32:50|182911.7|182781.7|182915.3|182785.3|182915.3|182785.3|182911.7|182781.7|7
1721417580000|2024-07-19 19:33:00|182916.5|182786.5|182902|182772|182916.7|182786.7|182901.5|182771.5|13
1721417590000|2024-07-19 19:33:10|182901.7|182771.7|182900.3|182770.3|182901.7|182771.7|182900.1|182770.1|10
1721417600000|2024-07-19 19:33:20|182898.4|182768.4|182894.2|182764.2|182898.4|182768.4|182894.2|182764.2|6
1721417610000|2024-07-19 19:33:30|182894.5|182764.5|182896.8|182766.8|182897.8|182767.8|182889.3|182759.3|11
1721417620000|2024-07-19 19:33:40|182896.6|182766.6|182896.3|182766.3|182896.6|182766.6|182896|182766|5
1721417630000|2024-07-19 19:33:50|182896.2|182766.2|182908.2|182778.2|182908.8|182778.8|182896.2|182766.2|11
1721417640000|2024-07-19 19:34:00|182908.8|182778.8|182906.8|182776.8|182908.8|182778.8|182894.7|182764.7|12
1721417650000|2024-07-19 19:34:10|182906.7|182776.7|182901.8|182771.8|182906.7|182776.7|182901.8|182771.8|8
1721417660000|2024-07-19 19:34:20|182901.7|182771.7|182902.8|182772.8|182903.4|182773.4|182901.7|182771.7|6
1721417670000|2024-07-19 19:34:30|182902.7|182772.7|182903.6|182773.6|182903.7|182773.7|182902|182772|8
1721417680000|2024-07-19 19:34:40|182892.4|182762.4|182887.4|182757.4|182892.4|182762.4|182883.7|182753.7|7
1721417690000|2024-07-19 19:34:50|182887.5|182757.5|182887|182757|182887.5|182757.5|182887|182757|2
1721417700000|2024-07-19 19:35:00|182886.9|182756.9|182886.6|182756.6|182886.9|182756.9|182886.6|182756.6|2
1721417710000|2024-07-19 19:35:10|182886.3|182756.3|182886.4|182756.4|182887.7|182757.7|182886.3|182756.3|5
1721417720000|2024-07-19 19:35:20|182886.5|182756.5|182891|182761|182893.7|182763.7|182886.5|182756.5|13
1721417730000|2024-07-19 19:35:30|182892.5|182762.5|182892.6|182762.6|182895.8|182765.8|182892.5|182762.5|7
1721417740000|2024-07-19 19:35:40|182892.5|182762.5|182892.5|182762.5|182895.3|182765.3|182892.5|182762.5|6
1721417750000|2024-07-19 19:35:50|182895.1|182765.1|182894|182764|182895.1|182765.1|182891.9|182761.9|8
1721417770000|2024-07-19 19:36:10|182894.6|182764.6|182892.4|182762.4|182899.1|182769.1|182892.4|182762.4|14
1721417780000|2024-07-19 19:36:20|182893.4|182763.4|182907.2|182777.2|182909.7|182779.7|182893.4|182763.4|12
1721417790000|2024-07-19 19:36:30|182907.7|182777.7|182903.8|182773.8|182907.8|182777.8|182903.8|182773.8|9
1721417800000|2024-07-19 19:36:40|182904.4|182774.4|182905.2|182775.2|182905.3|182775.3|182904.4|182774.4|5
1721417810000|2024-07-19 19:36:50|182901.3|182771.3|182901.3|182771.3|182901.3|182771.3|182901.3|182771.3|1
1721417820000|2024-07-19 19:37:00|182902.2|182772.2|182903.7|182773.7|182904.4|182774.4|182902.2|182772.2|6
1721417830000|2024-07-19 19:37:10|182904.9|182774.9|182913.1|182783.1|182913.1|182783.1|182904.9|182774.9|11
1721417840000|2024-07-19 19:37:20|182913.9|182783.9|182915.5|182785.5|182915.5|182785.5|182913|182783|8
1721417850000|2024-07-19 19:37:30|182915.6|182785.6|182915.6|182785.6|182915.6|182785.6|182915.6|182785.6|1
1721417860000|2024-07-19 19:37:40|182915.4|182785.4|182915.4|182785.4|182915.4|182785.4|182915.4|182785.4|1
1721417870000|2024-07-19 19:37:50|182912.6|182782.6|182912.6|182782.6|182912.6|182782.6|182912.6|182782.6|1
1721417880000|2024-07-19 19:38:00|182914|182784|182909|182779|182914.3|182784.3|182909|182779|6
1721417890000|2024-07-19 19:38:10|182908.7|182778.7|182915.8|182785.8|182916.1|182786.1|182908.7|182778.7|8
1721417900000|2024-07-19 19:38:20|182916.1|182786.1|182911.2|182781.2|182916.2|182786.2|182911.2|182781.2|6
1721417910000|2024-07-19 19:38:30|182911.4|182781.4|182914.5|182784.5|182914.7|182784.7|182911.4|182781.4|13
1721417920000|2024-07-19 19:38:40|182912.7|182782.7|182909.5|182779.5|182912.7|182782.7|182909.5|182779.5|2
1721417940000|2024-07-19 19:39:00|182910.7|182780.7|182905.7|182775.7|182913.2|182783.2|182897.7|182767.7|24
1721417950000|2024-07-19 19:39:10|182905.1|182775.1|182905.1|182775.1|182905.2|182775.2|182905.1|182775.1|3
1721417960000|2024-07-19 19:39:20|182905.2|182775.2|182896.5|182766.5|182905.2|182775.2|182896.5|182766.5|15
1721417970000|2024-07-19 19:39:30|182896|182766|182897.6|182767.6|182899.6|182769.6|182896|182766|10
1721417980000|2024-07-19 19:39:40|182897.4|182767.4|182898.3|182768.3|182898.3|182768.3|182897.4|182767.4|2
1721417990000|2024-07-19 19:39:50|182898.5|182768.5|182901.2|182771.2|182901.2|182771.2|182898.5|182768.5|2
1721418000000|2024-07-19 19:40:00|182901.1|182771.1|182903.3|182773.3|182903.4|182773.4|182898|182768|9
1721418010000|2024-07-19 19:40:10|182903.6|182773.6|182899.6|182769.6|182904.7|182774.7|182898.8|182768.8|18
1721418020000|2024-07-19 19:40:20|182899|182769|182896.7|182766.7|182900.4|182770.4|182896.7|182766.7|18
1721418030000|2024-07-19 19:40:30|182895.6|182765.6|182895.1|182765.1|182895.6|182765.6|182894.5|182764.5|6
1721418040000|2024-07-19 19:40:40|182894.1|182764.1|182894.1|182764.1|182894.1|182764.1|182894.1|182764.1|1
1721418050000|2024-07-19 19:40:50|182895.7|182765.7|182899.7|182769.7|182899.7|182769.7|182894.8|182764.8|9
1721418060000|2024-07-19 19:41:00|182899.1|182769.1|182897.2|182767.2|182899.2|182769.2|182896.7|182766.7|16
1721418070000|2024-07-19 19:41:10|182897.1|182767.1|182896.9|182766.9|182897.1|182767.1|182895.8|182765.8|9
1721418080000|2024-07-19 19:41:20|182896.6|182766.6|182893.9|182763.9|182896.6|182766.6|182893.9|182763.9|2
1721418100000|2024-07-19 19:41:40|182893|182763|182895.2|182765.2|182895.2|182765.2|182893|182763|2
1721418110000|2024-07-19 19:41:50|182895.1|182765.1|182894.8|182764.8|182895.1|182765.1|182894.8|182764.8|3
1721418120000|2024-07-19 19:42:00|182891.3|182761.3|182893.8|182763.8|182893.8|182763.8|182891.3|182761.3|9
1721418140000|2024-07-19 19:42:20|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|182891.2|182761.2|1
1721418150000|2024-07-19 19:42:30|182887.6|182757.6|182890.4|182760.4|182890.4|182760.4|182886.3|182756.3|3
1721418160000|2024-07-19 19:42:40|182893.5|182763.5|182891.5|182761.5|182893.5|182763.5|182882.1|182752.1|9
1721418170000|2024-07-19 19:42:50|182892.2|182762.2|182891.7|182761.7|182893.1|182763.1|182891.6|182761.6|5
1721418180000|2024-07-19 19:43:00|182893.9|182763.9|182888|182758|182894|182764|182888|182758|6
1721418190000|2024-07-19 19:43:10|182888.1|182758.1|182895.8|182765.8|182895.8|182765.8|182887.4|182757.4|12
1721418200000|2024-07-19 19:43:20|182896.9|182766.9|182895.8|182765.8|182898.1|182768.1|182895.8|182765.8|5
1721418210000|2024-07-19 19:43:30|182896.8|182766.8|182896.8|182766.8|182897.1|182767.1|182893.7|182763.7|6
1721418220000|2024-07-19 19:43:40|182893.5|182763.5|182896.8|182766.8|182896.8|182766.8|182893.5|182763.5|2
1721418230000|2024-07-19 19:43:50|182896.6|182766.6|182893.7|182763.7|182896.6|182766.6|182893.6|182763.6|4
1721418240000|2024-07-19 19:44:00|182896.5|182766.5|182894.3|182764.3|182897|182767|182894.3|182764.3|3
1721418250000|2024-07-19 19:44:10|182894.2|182764.2|182894.7|182764.7|182894.7|182764.7|182894.2|182764.2|2
1721418260000|2024-07-19 19:44:20|182892.6|182762.6|182892.1|182762.1|182894.6|182764.6|182889.8|182759.8|9
1721418270000|2024-07-19 19:44:30|182892.8|182762.8|182894.5|182764.5|182894.5|182764.5|182892.8|182762.8|3
1721418280000|2024-07-19 19:44:40|182893.3|182763.3|182887.6|182757.6|182893.3|182763.3|182887.3|182757.3|5
1721418290000|2024-07-19 19:44:50|182890|182760|182895|182765|182895|182765|182889|182759|12
1721418300000|2024-07-19 19:45:00|182895.1|182765.1|182892|182762|182895.1|182765.1|182889.5|182759.5|5
1721418310000|2024-07-19 19:45:10|182889.5|182759.5|182893.5|182763.5|182893.5|182763.5|182888.3|182758.3|5
1721418320000|2024-07-19 19:45:20|182874.1|182784.1|182906.3|182776.3|182906.3|182792.4|182873.8|182776.2|13
1721418330000|2024-07-19 19:45:30|182906.5|182776.5|182906.5|182776.5|182906.5|182776.5|182906.5|182776.5|1
1721418340000|2024-07-19 19:45:40|182906|182776|182901.5|182771.5|182906|182776|182901.1|182771.1|24
1721418350000|2024-07-19 19:45:50|182901.7|182771.7|182899.7|182769.7|182902.9|182772.9|182899.7|182769.7|6
1721418360000|2024-07-19 19:46:00|182896|182766|182894.3|182764.3|182896|182766|182894|182764|5
1721418370000|2024-07-19 19:46:10|182894.2|182764.2|182894|182764|182894.2|182764.2|182893.8|182763.8|4
1721418380000|2024-07-19 19:46:20|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|182893.5|182763.5|1
1721418390000|2024-07-19 19:46:30|182890.5|182760.5|182892.3|182762.3|182892.5|182762.5|182889.7|182759.7|7
1721418400000|2024-07-19 19:46:40|182892|182762|182893|182763|182893|182763|182892|182762|3
1721418410000|2024-07-19 19:46:50|182893.1|182763.1|182887.3|182757.3|182893.2|182763.2|182887.3|182757.3|3
1721418420000|2024-07-19 19:47:00|182888.7|182758.7|182888.7|182758.7|182888.7|182758.7|182888.7|182758.7|1
1721418430000|2024-07-19 19:47:10|182890.2|182760.2|182894.7|182764.7|182894.7|182764.7|182887.2|182757.2|8
1721418440000|2024-07-19 19:47:20|182886.3|182756.3|182890.7|182760.7|182891.3|182761.3|182882.8|182752.8|6
1721418450000|2024-07-19 19:47:30|182890.1|182760.1|182891.7|182761.7|182891.7|182761.7|182890|182760|9
1721418460000|2024-07-19 19:47:40|182883.6|182753.6|182885.3|182755.3|182885.3|182755.3|182881.5|182751.5|7
1721418470000|2024-07-19 19:47:50|182885|182755|182885|182755|182885|182755|182885|182755|1
1721418480000|2024-07-19 19:48:00|182885.1|182755.1|182892.6|182762.6|182892.6|182762.6|182885.1|182755.1|8
1721418490000|2024-07-19 19:48:10|182891.9|182761.9|182900.7|182770.7|182901.4|182771.4|182891.9|182761.9|9
1721418500000|2024-07-19 19:48:20|182901.3|182771.3|182901.8|182771.8|182901.8|182771.8|182901.3|182771.3|4
1721418510000|2024-07-19 19:48:30|182902.1|182772.1|182895.7|182765.7|182902.1|182772.1|182895.7|182765.7|4
1721418520000|2024-07-19 19:48:40|182898.9|182768.9|182899.6|182769.6|182899.7|182769.7|182897.8|182767.8|6
1721418530000|2024-07-19 19:48:50|182898.4|182768.4|182898.3|182768.3|182898.4|182768.4|182898.1|182768.1|12
1721418540000|2024-07-19 19:49:00|182897.5|182767.5|182894.2|182764.2|182897.5|182767.5|182894|182764|4
1721418550000|2024-07-19 19:49:10|182894.3|182764.3|182894.3|182764.3|182894.5|182764.5|182893.5|182763.5|6
1721418560000|2024-07-19 19:49:20|182894.5|182764.5|182899.4|182769.4|182899.7|182769.7|182894.2|182764.2|17
1721418570000|2024-07-19 19:49:30|182899.5|182769.5|182897.2|182767.2|182899.5|182769.5|182897.2|182767.2|8
1721418580000|2024-07-19 19:49:40|182897.3|182767.3|182893|182763|182897.3|182767.3|182893|182763|7
1721418600000|2024-07-19 19:50:00|182896.8|182766.8|182893.9|182763.9|182897.2|182767.2|182891.3|182761.3|17
1721418610000|2024-07-19 19:50:10|182893.6|182763.6|182885.5|182755.5|182895.9|182765.9|182885.5|182755.5|13
1721418620000|2024-07-19 19:50:20|182885.3|182755.3|182878.9|182748.9|182885.3|182755.3|182878.9|182748.9|9
1721418630000|2024-07-19 19:50:30|182879.1|182749.1|182876.4|182746.4|182879.1|182749.1|182876.3|182746.3|9
1721418640000|2024-07-19 19:50:40|182882.9|182752.9|182891.1|182761.1|182891.1|182761.1|182882.9|182752.9|9
1721418650000|2024-07-19 19:50:50|182891.2|182761.2|182885.9|182755.9|182891.3|182761.3|182885.9|182755.9|3
1721418660000|2024-07-19 19:51:00|182886.3|182756.3|182886.1|182756.1|182892.3|182762.3|182885.6|182755.6|13
1721418670000|2024-07-19 19:51:10|182887.6|182757.6|182887|182757|182887.6|182757.6|182887|182757|2
1721418680000|2024-07-19 19:51:20|182893.8|182763.8|182893.9|182763.9|182893.9|182763.9|182893.8|182763.8|2
1721418700000|2024-07-19 19:51:40|182894.1|182764.1|182893.7|182763.7|182894.3|182764.3|182881|182751|14
1721418710000|2024-07-19 19:51:50|182888.3|182758.3|182889.8|182759.8|182889.8|182759.8|182888.3|182758.3|3
1721418720000|2024-07-19 19:52:00|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|182889.1|182759.1|1
1721418730000|2024-07-19 19:52:10|182885.3|182755.3|182885.3|182755.3|182885.3|182755.3|182885.3|182755.3|1
1721418740000|2024-07-19 19:52:20|182887.4|182757.4|182887.4|182757.4|182887.4|182757.4|182887.4|182757.4|1
1721418750000|2024-07-19 19:52:30|182887.7|182757.7|182887.7|182757.7|182887.7|182757.7|182887.7|182757.7|1
1721418760000|2024-07-19 19:52:40|182891|182761|182891.6|182761.6|182891.6|182761.6|182891|182761|3
1721418770000|2024-07-19 19:52:50|182897.3|182767.3|182899.1|182769.1|182899.1|182769.1|182897.3|182767.3|4
1721418780000|2024-07-19 19:53:00|182903.1|182773.1|182903.3|182773.3|182904.7|182774.7|182903.1|182773.1|7
1721418790000|2024-07-19 19:53:10|182903.2|182773.2|182903.3|182773.3|182903.3|182773.3|182903.2|182773.2|2
1721418800000|2024-07-19 19:53:20|182898.1|182768.1|182900.7|182770.7|182900.7|182770.7|182898.1|182768.1|4
1721418810000|2024-07-19 19:53:30|182902|182772|182897.9|182767.9|182902|182772|182895.6|182765.6|11
1721418820000|2024-07-19 19:53:40|182896.1|182766.1|182897.1|182767.1|182899|182769|182896|182766|7
1721418830000|2024-07-19 19:53:50|182897.8|182767.8|182897.8|182767.8|182899.3|182769.3|182896.6|182766.6|11
1721418840000|2024-07-19 19:54:00|182898.8|182768.8|182899|182769|182899.5|182769.5|182897.7|182767.7|7
1721418850000|2024-07-19 19:54:10|182899.1|182769.1|182897|182767|182899.2|182769.2|182897|182767|5
1721418860000|2024-07-19 19:54:20|182897.2|182767.2|182897.2|182767.2|182897.2|182767.2|182897.2|182767.2|1
1721418870000|2024-07-19 19:54:30|182898.9|182768.9|182897.9|182767.9|182898.9|182768.9|182897.9|182767.9|2
1721418880000|2024-07-19 19:54:40|182896.8|182766.8|182897.5|182767.5|182897.5|182767.5|182895.9|182765.9|6
1721418890000|2024-07-19 19:54:50|182897.4|182767.4|182897.3|182767.3|182897.4|182767.4|182897.3|182767.3|2
1721418900000|2024-07-19 19:55:00|182897|182767|182897.5|182767.5|182897.5|182767.5|182897|182767|3
1721418910000|2024-07-19 19:55:10|182897.7|182767.7|182905|182775|182905|182775|182896.1|182766.1|18
1721418920000|2024-07-19 19:55:20|182904.8|182774.8|182898.4|182768.4|182906.5|182776.5|182898.4|182768.4|7
1721418930000|2024-07-19 19:55:30|182901.1|182771.1|182904.1|182774.1|182905.5|182775.5|182898.4|182768.4|10
1721418940000|2024-07-19 19:55:40|182904.2|182774.2|182904.6|182774.6|182904.7|182774.7|182904.2|182774.2|3
1721418950000|2024-07-19 19:55:50|182904.5|182774.5|182904.5|182774.5|182904.5|182774.5|182904.5|182774.5|1
1721418960000|2024-07-19 19:56:00|182903.5|182773.5|182905|182775|182905.1|182775.1|182901.4|182771.4|6
1721418970000|2024-07-19 19:56:10|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|1
1721418980000|2024-07-19 19:56:20|182909.4|182779.4|182901.6|182771.6|182933.1|182826.1|182901.2|182771.2|12
1721418990000|2024-07-19 19:56:30|182903|182773|182902.3|182772.3|182921.1|182791.1|182901.9|182771.9|15
1721419000000|2024-07-19 19:56:40|182903.8|182773.8|182904.9|182774.9|182907.1|182777.1|182901.1|182771.1|7
1721419010000|2024-07-19 19:56:50|182906.8|182776.8|182906|182776|182906.8|182776.8|182903.7|182773.7|8
1721419020000|2024-07-19 19:57:00|182903.7|182773.7|182907.3|182777.3|182907.8|182777.8|182903.7|182773.7|18
1721419030000|2024-07-19 19:57:10|182907.4|182777.4|182903.5|182773.5|182907.4|182777.4|182903.5|182773.5|11
1721419040000|2024-07-19 19:57:20|182902.6|182772.6|182905.5|182775.5|182905.5|182775.5|182902.1|182772.1|7
1721419050000|2024-07-19 19:57:30|182905.6|182775.6|182902.1|182772.1|182909.2|182779.2|182898.8|182768.8|11
1721419060000|2024-07-19 19:57:40|182902.3|182772.3|182898.8|182768.8|182902.5|182772.5|182898.7|182768.7|6
1721419070000|2024-07-19 19:57:50|182897.8|182767.8|182896.4|182766.4|182897.8|182767.8|182896.4|182766.4|2
1721419080000|2024-07-19 19:58:00|182896.2|182766.2|182869.5|182739.5|182896.3|182766.3|182869.5|182739.5|14
1721419090000|2024-07-19 19:58:10|182871.9|182741.9|182866|182736|182871.9|182741.9|182865.4|182735.4|15
1721419100000|2024-07-19 19:58:20|182862.1|182732.1|182848.8|182718.8|182862.1|182732.1|182848.8|182718.8|9
1721419110000|2024-07-19 19:58:30|182851|182721|182851.9|182721.9|182853.7|182723.7|182851|182721|17
1721419120000|2024-07-19 19:58:40|182851.7|182721.7|182790.6|182660.6|182851.7|182721.7|182785.1|182655.1|14
1721419130000|2024-07-19 19:58:50|182792.6|182662.6|182799.8|182669.8|182801.5|182671.5|182790.3|182660.3|24
1721419140000|2024-07-19 19:59:00|182800.5|182670.5|182796.6|182666.6|182800.5|182670.5|182791.3|182661.3|10
1721419150000|2024-07-19 19:59:10|182796.2|182666.2|182790.5|182700.5|182801|182711|182790.5|182661.7|23
1721419160000|2024-07-19 19:59:20|182811.6|182681.6|182811.1|182681.1|182811.6|182681.6|182811.1|182681.1|2
1721419170000|2024-07-19 19:59:30|182811|182681|182811|182681|182811|182681|182810.9|182680.9|3
1721419180000|2024-07-19 19:59:40|182810.2|182680.2|182805.5|182675.5|182811|182681|182805.5|182675.5|3
1721419190000|2024-07-19 19:59:50|182804|182674|182806.9|182676.9|182806.9|182676.9|182804|182674|2
1721419200000|2024-07-19 20:00:00|182805.8|182675.8|182781.9|182691.9|182805.8|182702|182765.2|182675.2|12
1721419210000|2024-07-19 20:00:10|182771.7|182681.7|182768.7|182678.7|182771.7|182681.7|182768.7|182678.7|2
1721419220000|2024-07-19 20:00:20|182771.7|182681.7|182771.7|182681.7|182771.7|182681.7|182771.7|182681.7|1
1721419240000|2024-07-19 20:00:40|182772.2|182682.2|182772.2|182682.2|182772.2|182682.2|182772.2|182682.2|1
1721419250000|2024-07-19 20:00:50|182779.1|182689.1|182776.2|182686.2|182779.1|182689.1|182776.2|182686.2|2
1721419260000|2024-07-19 20:01:00|182776.1|182686.1|182779.5|182689.5|182788.3|182698.3|182773.9|182683.9|10
1721419290000|2024-07-19 20:01:30|182779.6|182689.6|182778.3|182688.3|182784.5|182694.5|182778.3|182688.3|3
1721419320000|2024-07-19 20:02:00|182802.7|182672.7|182802.7|182672.7|182802.7|182672.7|182802.7|182672.7|1
1721419340000|2024-07-19 20:02:20|182802.8|182672.8|182823.7|182693.7|182833.4|182703.4|182802.8|182672.8|6
1721419350000|2024-07-19 20:02:30|182823.2|182693.2|182809.7|182679.7|182823.2|182693.2|182807.8|182677.8|5
1721419360000|2024-07-19 20:02:40|182807.5|182677.5|182808.6|182678.6|182808.6|182678.6|182807.5|182677.5|2
1721419370000|2024-07-19 20:02:50|182807.9|182677.9|182809.1|182679.1|182809.1|182679.1|182807.9|182677.9|2
1721419380000|2024-07-19 20:03:00|182808.9|182678.9|182811.1|182681.1|182811.1|182681.1|182808.9|182678.9|2
1721419390000|2024-07-19 20:03:10|182801|182671|182810.3|182680.3|182810.3|182680.3|182799|182669|6
1721419400000|2024-07-19 20:03:20|182811.7|182681.7|182819.6|182689.6|182819.6|182689.6|182811.7|182681.7|4
1721419410000|2024-07-19 20:03:30|182818.3|182688.3|182818.2|182688.2|182818.3|182688.3|182818.2|182688.2|2
1721419420000|2024-07-19 20:03:40|182816.7|182686.7|182824.8|182694.8|182827.7|182697.7|182816.7|182686.7|5
1721419440000|2024-07-19 20:04:00|182827.9|182697.9|182823.4|182693.4|182828.7|182698.7|182823.3|182693.3|5
1721419450000|2024-07-19 20:04:10|182827.8|182697.8|182811.1|182681.1|182827.8|182697.8|182811.1|182681.1|4
1721419460000|2024-07-19 20:04:20|182811|182681|182808.4|182678.4|182813|182683|182808.4|182678.4|5
1721419470000|2024-07-19 20:04:30|182808.5|182678.5|182808.5|182678.5|182808.5|182678.5|182808.4|182678.4|3
1721419480000|2024-07-19 20:04:40|182815.3|182685.3|182815.3|182685.3|182815.3|182685.3|182815.2|182685.2|3
1721419490000|2024-07-19 20:04:50|182817.1|182687.1|182820|182690|182820|182690|182817.1|182687.1|4
1721419500000|2024-07-19 20:05:00|182819.9|182689.9|182812.7|182682.7|182820|182690|182812.7|182682.7|3
1721419510000|2024-07-19 20:05:10|182810.7|182680.7|182810.2|182680.2|182811.8|182681.8|182810.2|182680.2|4
1721419520000|2024-07-19 20:05:20|182810.3|182680.3|182810.3|182680.3|182810.3|182680.3|182810.3|182680.3|1
1721419530000|2024-07-19 20:05:30|182810.8|182680.8|182817.8|182687.8|182817.8|182687.8|182810.1|182680.1|4
1721419560000|2024-07-19 20:06:00|182800.6|182670.6|182894.1|182764.1|182902.7|182772.7|182784.6|182654.6|15
1721419570000|2024-07-19 20:06:10|182894|182764|182894.1|182764.1|182894.1|182764.1|182894|182764|4
1721419580000|2024-07-19 20:06:20|182894|182764|182891.9|182761.9|182894.1|182764.1|182891.9|182761.9|4
1721419590000|2024-07-19 20:06:30|182891.8|182761.8|182872.9|182782.9|182891.9|182782.9|182872.9|182761.8|3
1721419600000|2024-07-19 20:06:40|182873|182783|182873|182783|182873|182783|182873|182783|1
1721419620000|2024-07-19 20:07:00|182891.9|182761.9|182891.9|182761.9|182891.9|182761.9|182891.9|182761.9|1
1721419630000|2024-07-19 20:07:10|182890.4|182760.4|182886.6|182756.6|182890.4|182760.4|182886.6|182756.6|4
1721419640000|2024-07-19 20:07:20|182888.7|182758.7|182888.7|182758.7|182888.7|182758.7|182888.7|182758.7|1
1721419650000|2024-07-19 20:07:30|182863.9|182773.9|182863.9|182773.9|182863.9|182773.9|182863.9|182773.9|1
1721419670000|2024-07-19 20:07:50|182858.4|182768.4|182888.7|182758.7|182888.7|182768.4|182858.4|182758.7|2
1721419690000|2024-07-19 20:08:10|182888|182758|182888.1|182758.1|182888.1|182758.1|182888|182758|4
1721419700000|2024-07-19 20:08:20|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|1
1721419710000|2024-07-19 20:08:30|182876.3|182746.3|182879.2|182749.2|182879.2|182749.2|182876.3|182746.3|2
1721419730000|2024-07-19 20:08:50|182889.3|182759.3|182889.5|182759.5|182889.5|182759.5|182887.5|182757.5|3
1721419740000|2024-07-19 20:09:00|182892.7|182762.7|182892.7|182762.7|182892.7|182762.7|182892.7|182762.7|1
1721419750000|2024-07-19 20:09:10|182892.8|182762.8|182850.3|182720.3|182892.8|182762.8|182844.1|182714.1|8
1721419760000|2024-07-19 20:09:20|182850.2|182720.2|182851.3|182721.3|182851.3|182721.3|182848.9|182718.9|7
1721419770000|2024-07-19 20:09:30|182851.5|182721.5|182853.3|182723.3|182853.4|182723.4|182851.5|182721.5|3
1721419780000|2024-07-19 20:09:40|182853.4|182723.4|182853.4|182723.4|182853.4|182723.4|182853.4|182723.4|1
1721419790000|2024-07-19 20:09:50|182853.2|182723.2|182853.3|182723.3|182853.3|182723.3|182853.2|182723.2|2
1721419800000|2024-07-19 20:10:00|182853|182723|182853.2|182723.2|182853.2|182723.2|182853|182723|2
1721419810000|2024-07-19 20:10:10|182853.3|182723.3|182853.2|182723.2|182853.3|182723.3|182853.2|182723.2|2
1721419820000|2024-07-19 20:10:20|182853.3|182723.3|182851.5|182721.5|182853.3|182723.3|182851.5|182721.5|3
1721419830000|2024-07-19 20:10:30|182851.8|182721.8|182851.6|182721.6|182851.8|182721.8|182851.6|182721.6|2
1721419840000|2024-07-19 20:10:40|182851.7|182721.7|182851.6|182721.6|182853.2|182723.2|182851.6|182721.6|4
1721419850000|2024-07-19 20:10:50|182851.2|182721.2|182852.7|182722.7|182852.7|182722.7|182851.2|182721.2|6
1721419860000|2024-07-19 20:11:00|182852.6|182722.6|182852.3|182722.3|182853|182723|182851.4|182721.4|4
1721419870000|2024-07-19 20:11:10|182851.3|182721.3|182838.9|182708.9|182851.3|182721.3|182837.8|182707.8|4
1721419880000|2024-07-19 20:11:20|182839.4|182709.4|182839.3|182709.3|182839.4|182709.4|182839.3|182709.3|2
1721419890000|2024-07-19 20:11:30|182839.4|182709.4|182839.4|182709.4|182839.4|182709.4|182839.4|182709.4|1
1721419900000|2024-07-19 20:11:40|182839.2|182709.2|182839.2|182709.2|182839.2|182709.2|182839.2|182709.2|1
1721419910000|2024-07-19 20:11:50|182834|182704|182834|182704|182834|182704|182834|182704|1
1721419920000|2024-07-19 20:12:00|182832.6|182702.6|182832.6|182702.6|182832.6|182702.6|182832.6|182702.6|1
1721419930000|2024-07-19 20:12:10|182842.1|182712.1|182845.1|182715.1|182845.1|182715.1|182842.1|182712.1|2
1721419940000|2024-07-19 20:12:20|182846.7|182716.7|182815.4|182685.4|182846.8|182716.8|182815.4|182685.4|7
1721419950000|2024-07-19 20:12:30|182814.5|182684.5|182814.4|182684.4|182814.5|182684.5|182814.4|182684.4|2
1721419960000|2024-07-19 20:12:40|182815.3|182685.3|182814.2|182684.2|182815.3|182685.3|182810|182680|7
1721419970000|2024-07-19 20:12:50|182819.2|182689.2|182820.2|182690.2|182820.2|182690.2|182819.2|182689.2|2
1721419980000|2024-07-19 20:13:00|182820.4|182690.4|182820.2|182690.2|182820.4|182690.4|182820.2|182690.2|4
1721419990000|2024-07-19 20:13:10|182820.4|182690.4|182786.8|182656.8|182820.4|182690.4|182786.8|182656.8|8
1721420000000|2024-07-19 20:13:20|182790|182660|182777.8|182647.8|182790|182660|182776.7|182646.7|8
1721420010000|2024-07-19 20:13:30|182777.7|182647.7|182777.9|182647.9|182777.9|182647.9|182777.7|182647.7|2
1721420020000|2024-07-19 20:13:40|182778|182648|182774.6|182644.6|182778|182648|182774.3|182644.3|6
1721420030000|2024-07-19 20:13:50|182774.4|182644.4|182774.7|182644.7|182774.7|182644.7|182774.4|182644.4|4
1721420040000|2024-07-19 20:14:00|182774.5|182644.5|182760.3|182630.3|182777|182647|182758.7|182628.7|9
1721420050000|2024-07-19 20:14:10|182759.3|182629.3|182762.7|182632.7|182762.7|182632.7|182759.3|182629.3|10
1721420060000|2024-07-19 20:14:20|182758|182628|182745.8|182615.8|182758.1|182628.1|182740.7|182610.7|6
1721420070000|2024-07-19 20:14:30|182747.3|182617.3|182740.4|182610.4|182747.3|182617.3|182740.4|182610.4|3
1721420080000|2024-07-19 20:14:40|182739.8|182609.8|182761.1|182631.1|182761.1|182631.1|182739.8|182609.8|8
1721420090000|2024-07-19 20:14:50|182764.8|182634.8|182741.5|182611.5|182764.8|182634.8|182741.4|182611.4|13
1721420100000|2024-07-19 20:15:00|182769.5|182639.5|182764.7|182634.7|182776.4|182646.4|182764.5|182634.5|20
1721420110000|2024-07-19 20:15:10|182764.4|182634.4|182763.6|182633.6|182770.2|182640.2|182763.6|182633.6|14
1721420120000|2024-07-19 20:15:20|182769.5|182639.5|182766.8|182636.8|182770.5|182640.5|182766.5|182636.5|6
1721420130000|2024-07-19 20:15:30|182763.9|182633.9|182764.1|182634.1|182769.1|182639.1|182763.9|182633.9|12
1721420140000|2024-07-19 20:15:40|182766.5|182636.5|182763.8|182633.8|182766.5|182636.5|182763.8|182633.8|10
1721420150000|2024-07-19 20:15:50|182763.5|182633.5|182775.9|182645.9|182775.9|182645.9|182763.5|182633.5|8
1721420160000|2024-07-19 20:16:00|182776.5|182646.5|182773.1|182643.1|182776.5|182646.5|182773.1|182643.1|2
1721420170000|2024-07-19 20:16:10|182771.6|182641.6|182775.4|182645.4|182775.8|182645.8|182771.6|182641.6|4
1721420200000|2024-07-19 20:16:40|182776|182646|182775.8|182645.8|182776|182646|182775.8|182645.8|2
1721420210000|2024-07-19 20:16:50|182772.3|182642.3|182772.3|182642.3|182772.8|182642.8|182769.8|182639.8|6
1721420220000|2024-07-19 20:17:00|182772.8|182642.8|182772.8|182642.8|182772.8|182642.8|182772.8|182642.8|1
1721420230000|2024-07-19 20:17:10|182772.3|182642.3|182772.1|182642.1|182772.3|182642.3|182772.1|182642.1|2
1721420240000|2024-07-19 20:17:20|182772.2|182642.2|182772.2|182642.2|182772.2|182642.2|182772.2|182642.2|1
1721420250000|2024-07-19 20:17:30|182772.7|182642.7|182772.9|182642.9|182772.9|182642.9|182772.7|182642.7|2
1721420260000|2024-07-19 20:17:40|182773.4|182643.4|182773.4|182643.4|182773.4|182643.4|182773.4|182643.4|1
1721420270000|2024-07-19 20:17:50|182773.8|182643.8|182773.6|182643.6|182773.8|182643.8|182773.6|182643.6|2
1721420280000|2024-07-19 20:18:00|182774.1|182644.1|182773.5|182643.5|182774.1|182644.1|182773.5|182643.5|3
1721420290000|2024-07-19 20:18:10|182768.5|182638.5|182758.9|182628.9|182768.5|182638.5|182753.4|182623.4|9
1721420300000|2024-07-19 20:18:20|182759.9|182629.9|182761.9|182631.9|182762.6|182632.6|182758.1|182628.1|11
1721420310000|2024-07-19 20:18:30|182763.2|182633.2|182763.2|182633.2|182763.2|182633.2|182761.8|182631.8|5
1721420320000|2024-07-19 20:18:40|182761.8|182631.8|182763.2|182633.2|182763.2|182633.2|182761.8|182631.8|2
1721420340000|2024-07-19 20:19:00|182763.5|182633.5|182763.2|182633.2|182763.5|182633.5|182763.2|182633.2|2
1721420360000|2024-07-19 20:19:20|182762.7|182632.7|182762.7|182632.7|182762.7|182632.7|182762.7|182632.7|1
1721420380000|2024-07-19 20:19:40|182763.1|182633.1|182763.1|182633.1|182763.1|182633.1|182763.1|182633.1|1
1721420410000|2024-07-19 20:20:10|182762.7|182632.7|182754.8|182624.8|182762.7|182632.7|182753.1|182623.1|9
1721420420000|2024-07-19 20:20:20|182754.6|182624.6|182755.5|182625.5|182755.5|182625.5|182753.3|182623.3|5
1721420430000|2024-07-19 20:20:30|182755.1|182625.1|182755.3|182625.3|182755.3|182625.3|182753.3|182623.3|4
1721420450000|2024-07-19 20:20:50|182755.4|182625.4|182755.4|182625.4|182755.4|182625.4|182755.4|182625.4|1
1721420460000|2024-07-19 20:21:00|182755.3|182625.3|182758.4|182628.4|182758.4|182628.4|182754|182624|7
1721420490000|2024-07-19 20:21:30|182759.9|182629.9|182759.4|182629.4|182760.4|182630.4|182758.6|182628.6|5
1721420520000|2024-07-19 20:22:00|182759.9|182629.9|182761.4|182631.4|182762.3|182632.3|182759.9|182629.9|6
1721420530000|2024-07-19 20:22:10|182761.7|182631.7|182761.7|182631.7|182761.7|182631.7|182761.7|182631.7|1
1721420570000|2024-07-19 20:22:50|182762.9|182632.9|182762.9|182632.9|182762.9|182632.9|182762.9|182632.9|1
1721420580000|2024-07-19 20:23:00|182762.5|182632.5|182762.5|182632.5|182762.5|182632.5|182762.5|182632.5|1
1721420630000|2024-07-19 20:23:50|182763.6|182633.6|182755.3|182625.3|182763.6|182633.6|182755.3|182625.3|7
1721420640000|2024-07-19 20:24:00|182755.1|182625.1|182755.1|182625.1|182755.1|182625.1|182755.1|182625.1|1
1721420650000|2024-07-19 20:24:10|182755|182625|182755|182625|182755|182625|182755|182625|1
1721420680000|2024-07-19 20:24:40|182752.1|182622.1|182752.1|182622.1|182752.1|182622.1|182752.1|182622.1|1
1721420700000|2024-07-19 20:25:00|182748.9|182618.9|182753.3|182623.3|182753.3|182623.3|182748.9|182618.9|3
1721420740000|2024-07-19 20:25:40|182750|182620|182750|182620|182750|182620|182750|182620|1
1721420760000|2024-07-19 20:26:00|182750.3|182620.3|182750.6|182620.6|182750.6|182620.6|182747.6|182617.6|5
1721420790000|2024-07-19 20:26:30|182750.7|182620.7|182750.7|182620.7|182750.7|182620.7|182750.7|182620.7|1
1721420800000|2024-07-19 20:26:40|182750.2|182620.2|182750.9|182620.9|182750.9|182620.9|182750.2|182620.2|2
1721420850000|2024-07-19 20:27:30|182751.2|182621.2|182751.2|182621.2|182751.2|182621.2|182751.2|182621.2|1
1721420900000|2024-07-19 20:28:20|182751.5|182621.5|182751.5|182621.5|182751.5|182621.5|182751.5|182621.5|1
1721420920000|2024-07-19 20:28:40|182751|182621|182751|182621|182751|182621|182751|182621|1
1721420940000|2024-07-19 20:29:00|182742.9|182612.9|182749.7|182619.7|182749.7|182619.7|182742.9|182612.9|4
1721420960000|2024-07-19 20:29:20|182748.8|182618.8|182748.8|182618.8|182748.8|182618.8|182748.8|182618.8|1
1721421000000|2024-07-19 20:30:00|182748.2|182618.2|182758.6|182628.6|182777|182647|182748.2|182618.2|9
1721421010000|2024-07-19 20:30:10|182841.1|182555.8|182845|182552.4|182852.7|182558.3|182839.4|182552.4|18
1721421020000|2024-07-19 20:30:20|182845.4|182555.5|182847.2|182551.9|182856.3|182556.4|182845.2|182551.7|18
1721421030000|2024-07-19 20:30:30|182847.5|182552.8|182859|182557|182859|182558.7|182847.4|182550|21
1721421040000|2024-07-19 20:30:40|182849.1|182554.9|182850.7|182556.1|182860.3|182560.7|182849.1|182554.6|14
1721421050000|2024-07-19 20:30:50|182849.7|182546.7|182826.8|182547.7|182865.3|182559.7|182826.3|182543.3|25
1721421060000|2024-07-19 20:31:00|182852|182543.3|182853.2|182537.5|182869.4|182552.6|182826.7|182537.5|20
1721421070000|2024-07-19 20:31:10|182852.8|182548.5|182871.6|182576.8|182871.6|182576.8|182826.7|182511.2|25
1721421080000|2024-07-19 20:31:20|182855.1|182547.4|182855.9|182545.5|182873.3|182579.3|182826.5|182502|23
1721421090000|2024-07-19 20:31:30|182872.8|182548.8|182861.7|182542.1|182874.2|182571.7|182856.1|182523.3|19
1721421100000|2024-07-19 20:31:40|182862.5|182542.4|182862.3|182542.8|182875.8|182574|182857.4|182540|15
1721421110000|2024-07-19 20:31:50|182864|182543|182876.7|182545.1|182876.7|182547.5|182857.3|182540.8|20
1721421120000|2024-07-19 20:32:00|182858.1|182544.3|182859.5|182542.1|182879.1|182568.6|182858.1|182540.9|18
1721421130000|2024-07-19 20:32:10|182879.4|182566.5|182864.5|182541.9|182879.4|182571.6|182859.4|182539|14
1721421140000|2024-07-19 20:32:20|182859.3|182537.1|182860.5|182545.6|182880.4|182570.5|182859.3|182537.1|15
1721421150000|2024-07-19 20:32:30|182859.3|182546.3|182860.2|182549.3|182879.6|182577.1|182859.1|182545.9|16
1721421160000|2024-07-19 20:32:40|182880.2|182549.2|182860.5|182551.5|182880.4|182579.1|182860.3|182548.1|13
1721421170000|2024-07-19 20:32:50|182875.3|182573.4|182861.1|182553.5|182881.5|182581.9|182860.7|182552.4|14
1721421180000|2024-07-19 20:33:00|182860.9|182571.6|182861.1|182551.4|182882.5|182571.6|182860.9|182545.4|14
1721421190000|2024-07-19 20:33:10|182861|182551.7|182861.3|182549.4|182875|182571.8|182860.8|182548.8|15
1721421200000|2024-07-19 20:33:20|182861|182550.6|182861|182543.9|182881.5|182575.4|182860.9|182542|18
1721421210000|2024-07-19 20:33:30|182861.4|182542.8|182860.8|182541.1|182868|182543.7|182860.8|182540|14
1721421220000|2024-07-19 20:33:40|182861.1|182542|182861.6|182543.4|182881.4|182567.8|182860.7|182535.2|17
1721421230000|2024-07-19 20:33:50|182861.7|182543|182867.4|182534.7|182876.9|182543|182860.5|182528.3|21
1721421240000|2024-07-19 20:34:00|182868.5|182531.6|182866.7|182538|182868.5|182538.1|182866|182531.6|18
1721421250000|2024-07-19 20:34:10|182867.3|182536.4|182867.4|182534.4|182868.3|182538.3|182866.6|182533.5|19
1721421260000|2024-07-19 20:34:20|182867.3|182534.7|182867.7|182534.4|182869|182567.6|182867.3|182532.7|17
1721421270000|2024-07-19 20:34:30|182868.5|182533.3|182867.8|182534.2|182882.9|182567.4|182867.7|182532.9|16
1721421280000|2024-07-19 20:34:40|182867.6|182535.5|182868.3|182542|182884.1|182567.8|182867.6|182535|16
1721421290000|2024-07-19 20:34:50|182868.4|182539.4|182868.1|182545.3|182884.5|182570|182862.9|182539.4|12
1721421300000|2024-07-19 20:35:00|182862.5|182541.2|182863.1|182548.5|182884.7|182569.8|182862.5|182540.8|19
1721421310000|2024-07-19 20:35:10|182869.6|182552.5|182862.5|182550.9|182884.3|182552.5|182862.5|182548.1|11
1721421320000|2024-07-19 20:35:20|182869.3|182551.4|182862.6|182547.5|182870.2|182552.4|182862.5|182547.5|15
1721421330000|2024-07-19 20:35:30|182864.3|182547.6|182863|182548.1|182884|182571.5|182862.2|182547.4|17
1721421340000|2024-07-19 20:35:40|182862.6|182549.2|182884.9|182570.3|182885.2|182571.3|182862.6|182548.5|15
1721421350000|2024-07-19 20:35:50|182863.6|182547.6|182884.8|182569.9|182885.3|182573.4|182863|182544.3|15
1721421360000|2024-07-19 20:36:00|182863.5|182546.6|182862.7|182545.6|182884.9|182571.6|182862.7|182545.3|18
1721421370000|2024-07-19 20:36:10|182884|182547.1|182863.2|182559.2|182884.1|182578.7|182863.2|182547.1|11
1721421380000|2024-07-19 20:36:20|182863.6|182559.6|182862.9|182557.6|182877.4|182572.5|182862.7|182557.6|15
1721421390000|2024-07-19 20:36:30|182863.3|182554|182886.4|182568.8|182886.6|182568.8|182862.8|182541.7|18
1721421400000|2024-07-19 20:36:40|182864.5|182543.5|182864.3|182542.2|182886.5|182567.2|182864|182540|14
1721421410000|2024-07-19 20:36:50|182863.4|182542.6|182869|182542.5|182885.3|182566.3|182863.4|182540.9|16
1721421420000|2024-07-19 20:37:00|182869.8|182541.1|182865.4|182523.4|182886.1|182565.3|182865.4|182523.4|18
1721421430000|2024-07-19 20:37:10|182870.7|182528.7|182867.6|182525.6|182870.7|182528.7|182865.8|182523.8|18
1721421440000|2024-07-19 20:37:20|182866.6|182524.6|182866.9|182524.9|182883.5|182541.5|182830.1|182524.6|16
1721421450000|2024-07-19 20:37:30|182867.8|182525.8|182866.3|182524.3|182883.1|182541.1|182831.4|182524|16
1721421460000|2024-07-19 20:37:40|182867.3|182525.3|182871|182535.6|182882.9|182549.2|182831.2|182524.3|14
1721421470000|2024-07-19 20:37:50|182870.9|182535.5|182874.8|182532.8|182885.4|182543.4|182870.3|182532.8|16
1721421480000|2024-07-19 20:38:00|182875.5|182533.5|182873.1|182531.1|182897.8|182555.8|182872.3|182530.3|16
1721421490000|2024-07-19 20:38:10|182845|182534.5|182873|182531|182886.8|182544.8|182845|182529.6|17
1721421500000|2024-07-19 20:38:20|182872|182530|182871.7|182529.7|182873.5|182531.5|182871.7|182529.7|18
1721421510000|2024-07-19 20:38:30|182872.5|182530.5|182872.4|182530.4|182885.6|182543.6|182871.6|182529.6|15
1721421520000|2024-07-19 20:38:40|182872.6|182530.6|182837.7|182523.4|182873.4|182531.4|182837.7|182518.5|15
1721421530000|2024-07-19 20:38:50|182861.1|182519.1|182860.4|182518.4|182869|182527|182837.5|182506.6|15
1721421540000|2024-07-19 20:39:00|182861|182519|182838|182516.1|182866.3|182524.3|182837.2|182509.1|15
1721421550000|2024-07-19 20:39:10|182837.5|182517.3|182834.7|182522.8|182838.3|182528.6|182834.5|182514.8|12
1721421560000|2024-07-19 20:39:20|182835.2|182524.1|182834.5|182522.7|182840|182538.2|182831.7|182522.7|16
1721421570000|2024-07-19 20:39:30|182839.7|182532.1|182834.3|182522.6|182839.7|182536.3|182831.2|182521.5|11
1721421580000|2024-07-19 20:39:40|182834.8|182522.5|182834.5|182522.4|182839|182536.9|182831.2|182521.3|12
1721421590000|2024-07-19 20:39:50|182840.1|182532.1|182834|182520|182840.1|182536|182834|182520|11
1721421600000|2024-07-19 20:40:00|182838.9|182534.2|182834.2|182519.1|182839.9|182534.2|182831|182518.8|14
1721421610000|2024-07-19 20:40:10|182838.8|182525.1|182837.9|182514.4|182838.8|182527|182837.9|182513.9|12
1721421620000|2024-07-19 20:40:20|182838.5|182526.5|182837.9|182548.5|182840.8|182554.9|182837.9|182508.2|14
1721421630000|2024-07-19 20:40:30|182838|182539.5|182837.9|182547.9|182838.6|182549.6|182837.8|182539.5|14
1721421640000|2024-07-19 20:40:40|182838.2|182549.2|182840.8|182552.6|182840.8|182552.6|182837.7|182543.6|13
1721421650000|2024-07-19 20:40:50|182838|182546.9|182838|182546.4|182840.9|182550.7|182837.8|182543.8|15
1721421660000|2024-07-19 20:41:00|182839.7|182545.1|182838|182546.8|182839.7|182548.1|182837.8|182541.7|13
1721421670000|2024-07-19 20:41:10|182837.8|182546.4|182838|182545.6|182840.8|182552.7|182837.8|182543.8|16
1721421680000|2024-07-19 20:41:20|182837.8|182546.9|182840.8|182552.5|182840.8|182552.5|182837.8|182542.5|18
1721421690000|2024-07-19 20:41:30|182838|182547.5|182837.9|182546.9|182840.8|182553.3|182837.7|182544.1|15
1721421700000|2024-07-19 20:41:40|182837.8|182545.6|182837.9|182546.6|182840.5|182554.2|182837.8|182543.6|14
1721421710000|2024-07-19 20:41:50|182837.7|182546.5|182837.9|182546.3|182840.5|182553.1|182835.9|182543.5|15
1721421720000|2024-07-19 20:42:00|182837.8|182547.3|182839.6|182551.6|182840.7|182552.8|182836.1|182543.8|15
1721421730000|2024-07-19 20:42:10|182838.4|182543.2|182838|182545.4|182840.7|182552.6|182837.8|182543.2|17
1721421740000|2024-07-19 20:42:20|182835.8|182552.6|182837.9|182510.4|182840.7|182552.6|182835.8|182510.2|15
1721421750000|2024-07-19 20:42:30|182837.7|182511.4|182837.8|182510.9|182840.6|182522.1|182837.7|182510.6|15
1721421760000|2024-07-19 20:42:40|182838.1|182510.8|182837.9|182522.8|182838.5|182522.8|182837.8|182510.4|16
1721421770000|2024-07-19 20:42:50|182838.5|182526.9|182838.4|182527|182838.5|182527|182837.8|182509.6|14
1721421780000|2024-07-19 20:43:00|182838|182511.6|182837.9|182546.4|182840.7|182553|182837.7|182511.6|16
1721421790000|2024-07-19 20:43:10|182840.1|182549.5|182836|182509.4|182840.7|182552.6|182835.9|182509.4|12
1721421800000|2024-07-19 20:43:20|182835.9|182509.7|182890.6|182548.6|182919|182621|182835.9|182509.7|11
1721421810000|2024-07-19 20:43:30|182889.9|182547.9|182790.4|182513.1|182897.9|182561.2|182665.6|182511|19
1721421820000|2024-07-19 20:43:40|182961.7|182621|182891.3|182549.3|182961.7|182621|182853.3|182511.3|20
1721421830000|2024-07-19 20:43:50|182866.5|182524.5|182873.8|182531.8|182902.4|182560.4|182866.5|182524.5|19
1721421840000|2024-07-19 20:44:00|182875.4|182533.4|182864.3|182522.3|182876.3|182534.3|182862.9|182520.9|14
1721421850000|2024-07-19 20:44:10|182865.5|182523.5|182866.6|182524.6|182866.6|182524.6|182864.7|182522.7|14
1721421860000|2024-07-19 20:44:20|182866.9|182524.9|182867.2|182525.2|182868|182526|182866.9|182524.9|12
1721421870000|2024-07-19 20:44:30|182873.4|182531.4|182868|182526|182873.9|182531.9|182867.2|182525.2|12
1721421880000|2024-07-19 20:44:40|182868.1|182526.1|182868.1|182526.1|182868.1|182526.1|182867.5|182525.5|6
1721421890000|2024-07-19 20:44:50|182868.2|182526.2|182854|182512|182868.2|182526.2|182852|182510|9
1721421900000|2024-07-19 20:45:00|182854.1|182512.1|182872.6|182539.5|182872.6|182539.5|182854|182512|5
1721421910000|2024-07-19 20:45:10|182872.5|182539.7|182872.5|182539.7|182873.3|182545.6|182864.9|182539.2|9
1721421920000|2024-07-19 20:45:20|182873.2|182538.5|182872.5|182538.4|182873.3|182540|182872.4|182537.5|12
1721421930000|2024-07-19 20:45:30|182873.3|182537.5|182872.5|182539.1|182873.3|182539.9|182872.5|182537.5|10
1721421940000|2024-07-19 20:45:40|182872.6|182540.4|182873.8|182561.1|182874.2|182607.8|182713.6|182538.6|15
1721421950000|2024-07-19 20:45:50|182873.7|182561.6|182888.6|182570.2|182896.9|182574.9|182868.5|182547.3|15
1721421960000|2024-07-19 20:46:00|182878|182563.6|182877.9|182561.4|182896.7|182574.9|182877.8|182560.7|19
1721421970000|2024-07-19 20:46:10|182885.1|182559.1|182889.9|182568.4|182895.4|182570.6|182874.7|182538.6|20
1721421980000|2024-07-19 20:46:20|182877.9|182567.5|182877.1|182560.9|182895.1|182567.5|182873.6|182538.4|18
1721421990000|2024-07-19 20:46:30|182877.2|182566.2|182885.2|182543.2|182895.9|182567.6|182873.7|182537.5|18
1721422000000|2024-07-19 20:46:40|182873.7|182537.3|182891.4|182563.6|182895.4|182565|182873.5|182537.1|15
1721422010000|2024-07-19 20:46:50|182902.7|182561.9|182904.6|182569.7|182904.7|182571.6|182890.7|182560|8
1721422020000|2024-07-19 20:47:00|182919.4|182577.4|182918.2|182576.2|182919.4|182577.4|182917.6|182575.6|3
1721422030000|2024-07-19 20:47:10|182918.8|182576.8|182918.8|182576.8|182918.8|182576.8|182918.8|182576.8|1
1721422040000|2024-07-19 20:47:20|182919.2|182577.2|182919.2|182577.2|182919.2|182577.2|182919.2|182577.2|1
1721422070000|2024-07-19 20:47:50|182916.7|182574.7|182917.5|182575.5|182917.5|182575.5|182916.7|182574.7|2
1721422080000|2024-07-19 20:48:00|182917.7|182575.7|182918.2|182576.2|182918.2|182576.2|182917.7|182575.7|2
1721422090000|2024-07-19 20:48:10|182918.6|182576.6|182918.6|182576.6|182918.6|182576.6|182918.6|182576.6|1
1721422120000|2024-07-19 20:48:40|182919.1|182577.1|182919.1|182577.1|182919.1|182577.1|182919.1|182577.1|1
1721422130000|2024-07-19 20:48:50|182916.2|182574.2|182916.5|182574.5|182916.5|182574.5|182915.4|182573.4|5
1721422140000|2024-07-19 20:49:00|182917|182575|182917|182575|182917|182575|182917|182575|1
1721422160000|2024-07-19 20:49:20|182917.5|182575.5|182917.5|182575.5|182917.5|182575.5|182917.5|182575.5|1
1721422180000|2024-07-19 20:49:40|182915.2|182573.2|182915.2|182573.2|182915.2|182573.2|182915.2|182573.2|1
1721422190000|2024-07-19 20:49:50|182915.8|182573.8|182913.6|182571.6|182915.8|182573.8|182913|182571|3
1721422200000|2024-07-19 20:50:00|182909.5|182567.5|182912.3|182570.3|182914|182572|182909.5|182567.5|10
1721422210000|2024-07-19 20:50:10|182912.1|182570.1|182911.8|182569.8|182912.8|182570.8|182911.6|182569.6|7
1721422220000|2024-07-19 20:50:20|182911.6|182569.6|182911.4|182569.4|182912.3|182570.3|182911.4|182569.4|8
1721422230000|2024-07-19 20:50:30|182911.2|182569.2|182911.2|182569.2|182912|182570|182911.2|182569.2|8
1721422240000|2024-07-19 20:50:40|182911|182569|182910.8|182568.8|182911.7|182569.7|182910.8|182568.8|9
1721422250000|2024-07-19 20:50:50|182911|182569|182911.4|182569.4|182911.6|182569.6|182910.8|182568.8|8
1721422260000|2024-07-19 20:51:00|182911.6|182569.6|182910.6|182568.6|182911.6|182569.6|182910.6|182568.6|9
1721422270000|2024-07-19 20:51:10|182910.3|182568.3|182911.2|182569.2|182911.2|182569.2|182910.3|182568.3|9
1721422280000|2024-07-19 20:51:20|182911|182569|182911.6|182569.6|182911.6|182569.6|182911|182569|8
1721422290000|2024-07-19 20:51:30|182911.5|182569.5|182910.4|182568.4|182911.5|182569.5|182910.2|182568.2|8
1721422300000|2024-07-19 20:51:40|182910.2|182568.2|182916|182574|182916.1|182574.1|182910.2|182568.2|8
1721422310000|2024-07-19 20:51:50|182915.3|182573.3|182916|182574|182916|182574|182915.3|182573.3|2
1721422320000|2024-07-19 20:52:00|182915.4|182573.4|182915.3|182573.3|182915.4|182573.4|182915.3|182573.3|2
1721422330000|2024-07-19 20:52:10|182915.4|182573.4|182916|182574|182916|182574|182915.3|182573.3|3
1721422350000|2024-07-19 20:52:30|182915.1|182573.1|182910.6|182568.6|182915.1|182573.1|182910.6|182568.6|3
1721422360000|2024-07-19 20:52:40|182910.7|182568.7|182911.5|182569.5|182911.5|182569.5|182910.6|182568.6|3
1721422370000|2024-07-19 20:52:50|182910.7|182568.7|182911.4|182569.4|182911.4|182569.4|182910.6|182568.6|3
1721422380000|2024-07-19 20:53:00|182916.6|182574.6|182917.2|182575.2|182917.2|182575.2|182916.4|182574.4|3
1721422400000|2024-07-19 20:53:20|182916.7|182574.7|182916.5|182574.5|182916.7|182574.7|182916.5|182574.5|2
1721422410000|2024-07-19 20:53:30|182917.2|182575.2|182917.2|182575.2|182917.2|182575.2|182917.2|182575.2|1
1721422420000|2024-07-19 20:53:40|182916.7|182574.7|182916.6|182574.6|182916.8|182574.8|182916.6|182574.6|4
1721422430000|2024-07-19 20:53:50|182916.8|182574.8|182916.7|182574.7|182916.8|182574.8|182916.6|182574.6|4
1721422440000|2024-07-19 20:54:00|182917.2|182575.2|182917.7|182575.7|182917.7|182575.7|182917.2|182575.2|2
1721422450000|2024-07-19 20:54:10|182917.8|182575.8|182917.8|182575.8|182917.8|182575.8|182917.8|182575.8|1
1721422480000|2024-07-19 20:54:40|182917.9|182575.9|182918.3|182576.3|182918.4|182576.4|182917.9|182575.9|3
1721422500000|2024-07-19 20:55:00|182925.1|182583.1|182924.6|182582.6|182925.1|182583.1|182921.2|182579.2|15
1721422510000|2024-07-19 20:55:10|182924.7|182582.7|182925.1|182583.1|182925.1|182583.1|182921.9|182579.9|15
1721422520000|2024-07-19 20:55:20|182924.3|182582.3|182923.6|182581.6|182926.2|182584.2|182922.1|182580.1|16
1721422530000|2024-07-19 20:55:30|182922.4|182580.4|182925.1|182583.1|182925.1|182583.1|182914.6|182572.6|18
1721422540000|2024-07-19 20:55:40|182923.8|182581.8|182924.9|182582.9|182925.9|182583.9|182921.5|182579.5|13
1721422550000|2024-07-19 20:55:50|182923.1|182581.1|182925.1|182583.1|182925.1|182583.1|182921.8|182579.8|12
1721422560000|2024-07-19 20:56:00|182925.2|182583.2|182925.4|182583.4|182925.4|182583.4|182922|182580|13
1721422570000|2024-07-19 20:56:10|182923.7|182581.7|182920.4|182578.4|182925.5|182583.5|182920.1|182578.1|15
1721422580000|2024-07-19 20:56:20|182923.6|182581.6|182924.3|182582.3|182924.3|182582.3|182920.7|182578.7|13
1721422590000|2024-07-19 20:56:30|182924.4|182582.4|182923.5|182581.5|182925.7|182583.7|182919.9|182577.9|14
1721422600000|2024-07-19 20:56:40|182921.7|182579.7|182922.9|182580.9|182924|182582|182919.6|182577.6|12
1721422610000|2024-07-19 20:56:50|182921.2|182579.2|182920.6|182578.6|182924.7|182582.7|182919.6|182577.6|16
1721422620000|2024-07-19 20:57:00|182923.8|182581.8|182976.8|182634.8|182976.8|182634.8|182919.8|182577.8|15
1721422630000|2024-07-19 20:57:10|182975.5|182633.5|182979.6|182637.6|182979.6|182637.6|182975.5|182633.5|14
1721422640000|2024-07-19 20:57:20|182978.3|182636.3|182979.1|182637.1|182979.3|182637.3|182977.4|182635.4|12
1721422650000|2024-07-19 20:57:30|182978.1|182636.1|182979.1|182637.1|182981.4|182639.4|182977.7|182635.7|14
1721422660000|2024-07-19 20:57:40|182978.8|182636.8|182978.2|182636.2|182980.7|182638.7|182977.9|182635.9|12
1721422670000|2024-07-19 20:57:50|182980.3|182638.3|182948.1|182606.1|182980.3|182638.3|182881.6|182539.6|22
1721422680000|2024-07-19 20:58:00|182946.1|182604.1|182969.9|182627.9|182978.5|182636.5|182912|182570|19
1721422690000|2024-07-19 20:58:10|182985.1|182643.1|182917.2|182575.2|182985.1|182643.1|182914.6|182572.6|20
1721422700000|2024-07-19 20:58:20|182917.7|182575.7|182918.6|182576.6|182919.1|182577.1|182916.5|182574.5|18
1721422710000|2024-07-19 20:58:30|182917.4|182575.4|182917.8|182575.8|182919.6|182577.6|182916.9|182574.9|18
1721422720000|2024-07-19 20:58:40|182919.6|182577.6|182918.8|182576.8|182925.6|182583.6|182917.1|182575.1|15
1721422730000|2024-07-19 20:58:50|182916.9|182574.9|182921|182579|182925.6|182583.6|182916.9|182574.9|13
1721592000000|2024-07-21 20:00:00|183060.8|182663.8|183010.6|182613.6|183060.8|182663.8|183010.6|182613.6|2
1721592020000|2024-07-21 20:00:20|183011.3|182614.3|183011.3|182614.3|183011.3|182614.3|183011.3|182614.3|1
1721592030000|2024-07-21 20:00:30|183011.6|182614.6|183011.6|182614.6|183011.6|182614.6|183011.6|182614.6|1
1721592040000|2024-07-21 20:00:40|183011.9|182614.9|183011.9|182614.9|183011.9|182614.9|183011.9|182614.9|1
1721592050000|2024-07-21 20:00:50|183012.2|182615.2|183012.2|182615.2|183012.2|182615.2|183012.2|182615.2|1
1721592070000|2024-07-21 20:01:10|183012.7|182615.7|183012.7|182615.7|183012.7|182615.7|183012.7|182615.7|1
1721592080000|2024-07-21 20:01:20|183013|182616|183013|182616|183013|182616|183013|182616|1
1721592090000|2024-07-21 20:01:30|183013.3|182616.3|183013.3|182616.3|183013.3|182616.3|183013.3|182616.3|1
1721592100000|2024-07-21 20:01:40|183013.5|182616.5|183013.5|182616.5|183013.5|182616.5|183013.5|182616.5|1
1721592110000|2024-07-21 20:01:50|183013.7|182616.7|183013.7|182616.7|183013.7|182616.7|183013.7|182616.7|1
1721592130000|2024-07-21 20:02:10|183014.2|182617.2|183014.2|182617.2|183014.2|182617.2|183014.2|182617.2|1
1721592140000|2024-07-21 20:02:20|183014.4|182617.4|183014.4|182617.4|183014.4|182617.4|183014.4|182617.4|1
1721592150000|2024-07-21 20:02:30|183014.6|182617.6|183014.6|182617.6|183014.6|182617.6|183014.6|182617.6|1
1721592160000|2024-07-21 20:02:40|183014.8|182617.8|183014.8|182617.8|183014.8|182617.8|183014.8|182617.8|1
1721592170000|2024-07-21 20:02:50|183015|182618|183015|182618|183015|182618|183015|182618|1
1721592190000|2024-07-21 20:03:10|183015.4|182618.4|183015.4|182618.4|183015.4|182618.4|183015.4|182618.4|1
1721592200000|2024-07-21 20:03:20|183015.5|182618.5|183015.5|182618.5|183015.5|182618.5|183015.5|182618.5|1
1721592210000|2024-07-21 20:03:30|183015.7|182618.7|183015.7|182618.7|183015.7|182618.7|183015.7|182618.7|1
1721592220000|2024-07-21 20:03:40|183015.9|182618.9|183015.9|182618.9|183015.9|182618.9|183015.9|182618.9|1
1721592230000|2024-07-21 20:03:50|183016|182619|183016|182619|183016|182619|183016|182619|1
1721592250000|2024-07-21 20:04:10|183016.3|182619.3|183016.3|182619.3|183016.3|182619.3|183016.3|182619.3|1
1721592260000|2024-07-21 20:04:20|183016.5|182619.5|183016.5|182619.5|183016.5|182619.5|183016.5|182619.5|1
1721592270000|2024-07-21 20:04:30|183016.6|182619.6|183016.6|182619.6|183016.6|182619.6|183016.6|182619.6|1
1721592280000|2024-07-21 20:04:40|183016.7|182619.7|183016.7|182619.7|183016.7|182619.7|183016.7|182619.7|1
1721592300000|2024-07-21 20:05:00|183017|182620|183017|182620|183017|182620|183017|182620|1
1721592310000|2024-07-21 20:05:10|183017.1|182620.1|183017.1|182620.1|183017.1|182620.1|183017.1|182620.1|1
1721592320000|2024-07-21 20:05:20|183017.2|182620.2|183017.2|182620.2|183017.2|182620.2|183017.2|182620.2|1
1721592330000|2024-07-21 20:05:30|183017.3|182620.3|183017.3|182620.3|183017.3|182620.3|183017.3|182620.3|1
1721592340000|2024-07-21 20:05:40|183017.4|182620.4|183017.4|182620.4|183017.4|182620.4|183017.4|182620.4|1
1721592350000|2024-07-21 20:05:50|183017.6|182620.6|183017.6|182620.6|183017.6|182620.6|183017.6|182620.6|1
1721592360000|2024-07-21 20:06:00|183017.7|182620.7|183017.7|182620.7|183017.7|182620.7|183017.7|182620.7|1
1721592380000|2024-07-21 20:06:20|183017.9|182620.9|183017.9|182620.9|183017.9|182620.9|183017.9|182620.9|1
1721592400000|2024-07-21 20:06:40|183018|182621|183018|182621|183018|182621|183018|182621|1
1721592410000|2024-07-21 20:06:50|183018.1|182621.1|183018.1|182621.1|183018.1|182621.1|183018.1|182621.1|1
1721592420000|2024-07-21 20:07:00|183018.2|182621.2|183018.2|182621.2|183018.2|182621.2|183018.2|182621.2|1
1721592430000|2024-07-21 20:07:10|183018.3|182621.3|183018.3|182621.3|183018.3|182621.3|183018.3|182621.3|1
1721592440000|2024-07-21 20:07:20|183018.4|182621.4|183018.4|182621.4|183018.4|182621.4|183018.4|182621.4|1
1721592460000|2024-07-21 20:07:40|183018.5|182621.5|183018.5|182621.5|183018.5|182621.5|183018.5|182621.5|1
1721592470000|2024-07-21 20:07:50|183018.6|182621.6|183018.6|182621.6|183018.6|182621.6|183018.6|182621.6|1
1721592490000|2024-07-21 20:08:10|183018.7|182621.7|183018.7|182621.7|183018.7|182621.7|183018.7|182621.7|1
1721592500000|2024-07-21 20:08:20|183018.8|182621.8|183018.8|182621.8|183018.8|182621.8|183018.8|182621.8|1
1721592520000|2024-07-21 20:08:40|183018.9|182621.9|183018.9|182621.9|183018.9|182621.9|183018.9|182621.9|1
1721592530000|2024-07-21 20:08:50|183019|182622|183019|182622|183019|182622|183019|182622|1
1721592550000|2024-07-21 20:09:10|183019.1|182622.1|183019.1|182622.1|183019.1|182622.1|183019.1|182622.1|1
1721592580000|2024-07-21 20:09:40|183019.2|182622.2|183019.2|182622.2|183019.2|182622.2|183019.2|182622.2|1
1721592590000|2024-07-21 20:09:50|183019.3|182622.3|183019.3|182622.3|183019.3|182622.3|183019.3|182622.3|1
1721592610000|2024-07-21 20:10:10|183019.4|182622.4|183019.4|182622.4|183019.4|182622.4|183019.4|182622.4|1
1721592640000|2024-07-21 20:10:40|183019.5|182622.5|183019.5|182622.5|183019.5|182622.5|183019.5|182622.5|1
1721592660000|2024-07-21 20:11:00|183019.6|182622.6|183019.6|182622.6|183019.6|182622.6|183019.6|182622.6|1
1721592690000|2024-07-21 20:11:30|183019.7|182622.7|183019.7|182622.7|183019.7|182622.7|183019.7|182622.7|1
1721592720000|2024-07-21 20:12:00|183019.8|182622.8|183019.8|182622.8|183019.8|182622.8|183019.8|182622.8|1
1721592740000|2024-07-21 20:12:20|183060.8|182663.8|183060.8|182663.8|183060.8|182663.8|183060.8|182663.8|1
1721595380000|2024-07-21 20:56:20|183035.8|182688.8|183035.8|182688.8|183035.8|182688.8|183035.8|182688.8|1
1721595430000|2024-07-21 20:57:10|183033.3|182691.3|183033.3|182691.3|183033.3|182691.3|183033.3|182691.3|1
1721595590000|2024-07-21 20:59:50|183114.6|182772.6|183114.6|182772.6|183114.6|182772.6|183114.6|182772.6|1
1721595960000|2024-07-21 21:06:00|183025.3|182683.3|183010.3|182668.3|183031.1|182689.1|183010.3|182668.3|3
1721595980000|2024-07-21 21:06:20|183011.7|182669.7|183011.7|182669.7|183011.7|182669.7|183011.7|182669.7|1
1721595990000|2024-07-21 21:06:30|183012.3|182670.3|183012.3|182670.3|183012.3|182670.3|183012.3|182670.3|1
1721596000000|2024-07-21 21:06:40|183013|182671|183013|182671|183013|182671|183013|182671|1
1721596010000|2024-07-21 21:06:50|183013.6|182671.6|183013.6|182671.6|183013.6|182671.6|183013.6|182671.6|1
1721596020000|2024-07-21 21:07:00|183029.7|182687.7|183028.6|182686.6|183029.7|182687.7|183028.6|182686.6|2
1721596030000|2024-07-21 21:07:10|183028.9|182686.9|183028.9|182686.9|183028.9|182686.9|183028.9|182686.9|1
1721596040000|2024-07-21 21:07:20|183029.5|182687.5|183029.5|182687.5|183029.5|182687.5|183029.5|182687.5|1
1721596060000|2024-07-21 21:07:40|183029.8|182687.8|183029.8|182687.8|183029.8|182687.8|183029.8|182687.8|1
1721596070000|2024-07-21 21:07:50|183030|182688|183030|182688|183030|182688|183030|182688|1
1721596080000|2024-07-21 21:08:00|183030.3|182688.3|183030.3|182688.3|183030.3|182688.3|183030.3|182688.3|1
1721596090000|2024-07-21 21:08:10|183030.6|182688.6|183030.6|182688.6|183030.6|182688.6|183030.6|182688.6|1
1721596100000|2024-07-21 21:08:20|183030.8|182688.8|183030.8|182688.8|183030.8|182688.8|183030.8|182688.8|1
1721596110000|2024-07-21 21:08:30|183031.3|182689.3|183031.3|182689.3|183031.3|182689.3|183031.3|182689.3|1
1721596120000|2024-07-21 21:08:40|183031.5|182689.5|183031.5|182689.5|183031.5|182689.5|183031.5|182689.5|1
1721596140000|2024-07-21 21:09:00|183031.7|182689.7|183031.7|182689.7|183031.7|182689.7|183031.7|182689.7|1
1721596150000|2024-07-21 21:09:10|183032|182690|183032|182690|183032|182690|183032|182690|1
1721596160000|2024-07-21 21:09:20|183032.2|182690.2|183032.2|182690.2|183032.2|182690.2|183032.2|182690.2|1
1721596170000|2024-07-21 21:09:30|183032.6|182690.6|183032.6|182690.6|183032.6|182690.6|183032.6|182690.6|1
1721596180000|2024-07-21 21:09:40|183032.7|182690.7|183032.7|182690.7|183032.7|182690.7|183032.7|182690.7|1
1721596200000|2024-07-21 21:10:00|183032.9|182690.9|183014.1|182672.1|183032.9|182690.9|183014.1|182672.1|2
1721596210000|2024-07-21 21:10:10|183015.4|182673.4|183017.8|182675.8|183017.8|182675.8|183015.4|182673.4|2
1721596230000|2024-07-21 21:10:30|183018.9|182676.9|183018.9|182676.9|183018.9|182676.9|183018.9|182676.9|1
1721596240000|2024-07-21 21:10:40|183019.4|182677.4|183019.4|182677.4|183019.4|182677.4|183019.4|182677.4|1
1721596250000|2024-07-21 21:10:50|183019.9|182677.9|183019.9|182677.9|183019.9|182677.9|183019.9|182677.9|1
1721596260000|2024-07-21 21:11:00|183020.4|182678.4|183020.4|182678.4|183020.4|182678.4|183020.4|182678.4|1
1721596270000|2024-07-21 21:11:10|183020.9|182678.9|183020.9|182678.9|183020.9|182678.9|183020.9|182678.9|1
1721596280000|2024-07-21 21:11:20|183022.5|182680.5|183023.9|182681.9|183023.9|182681.9|183022.5|182680.5|2
1721596290000|2024-07-21 21:11:30|183024.2|182682.2|183024.2|182682.2|183024.2|182682.2|183024.2|182682.2|1
1721596310000|2024-07-21 21:11:50|183024.9|182682.9|183024.9|182682.9|183024.9|182682.9|183024.9|182682.9|1
1721596320000|2024-07-21 21:12:00|183025.3|182683.3|183019.4|182677.4|183025.3|182683.3|183019.4|182677.4|2
1721596330000|2024-07-21 21:12:10|183020.3|182678.3|183022.8|182680.8|183022.8|182680.8|183020.3|182678.3|3
1721596350000|2024-07-21 21:12:30|183023.5|182681.5|183023.5|182681.5|183023.5|182681.5|183023.5|182681.5|1
1721596360000|2024-07-21 21:12:40|183023.9|182681.9|183025|182683|183025|182683|183023.9|182681.9|2
1721596370000|2024-07-21 21:12:50|183093.9|182751.9|183092.7|182750.7|183093.9|182751.9|183092.7|182750.7|2
1721596390000|2024-07-21 21:13:10|183093|182751|183093|182751|183093.1|182751.1|183093|182751|3
1721596400000|2024-07-21 21:13:20|183038.9|182696.9|183038.9|182696.9|183038.9|182696.9|183038.9|182696.9|1
1721596420000|2024-07-21 21:13:40|183093.3|182751.3|183093.5|182751.5|183093.5|182751.5|183093.3|182751.3|2
1721596430000|2024-07-21 21:13:50|183093.4|182751.4|183093.7|182751.7|183093.7|182751.7|183093.4|182751.4|2
1721596450000|2024-07-21 21:14:10|183093.8|182751.8|183039.8|182697.8|183093.8|182751.8|183039.8|182697.8|2
1721596470000|2024-07-21 21:14:30|183094|182752|183094|182752|183094|182752|183094|182752|1
1721596480000|2024-07-21 21:14:40|183094.1|182752.1|183094.2|182752.2|183094.2|182752.2|183094.1|182752.1|2
1721596490000|2024-07-21 21:14:50|183094.3|182752.3|183094.2|182752.2|183094.3|182752.3|183094.2|182752.2|2
1721596500000|2024-07-21 21:15:00|183094.3|182752.3|183040.5|182698.5|183094.4|182752.4|183040.5|182698.5|4
1721596530000|2024-07-21 21:15:30|183094.6|182752.6|183094.6|182752.6|183094.8|182752.8|183094.6|182752.6|4
1721596540000|2024-07-21 21:15:40|183094.7|182752.7|183094.7|182752.7|183094.9|182752.9|183094.7|182752.7|5
1721596550000|2024-07-21 21:15:50|183094.8|182752.8|183094.8|182752.8|183094.8|182752.8|183094.7|182752.7|3
1721596560000|2024-07-21 21:16:00|183095|182753|183042.8|182700.8|183095|182753|183042.8|182700.8|3
1721596580000|2024-07-21 21:16:20|183048.1|182706.1|183096.4|182754.4|183096.5|182754.5|183048.1|182706.1|4
1721596590000|2024-07-21 21:16:30|183096.5|182754.5|183096.4|182754.4|183096.5|182754.5|183096.4|182754.4|2
1721596600000|2024-07-21 21:16:40|183096.5|182754.5|183096.5|182754.5|183096.5|182754.5|183096.5|182754.5|1
1721596610000|2024-07-21 21:16:50|183097|182755|183049.3|182707.3|183097|182755|183049.3|182707.3|2
1721596640000|2024-07-21 21:17:20|183097.1|182755.1|183097.1|182755.1|183097.1|182755.1|183097.1|182755.1|1
1721596650000|2024-07-21 21:17:30|183097.2|182755.2|183097.1|182755.1|183097.2|182755.2|183097.1|182755.1|2
1721596660000|2024-07-21 21:17:40|183097.2|182755.2|183097.2|182755.2|183097.2|182755.2|183097.2|182755.2|1
1721596670000|2024-07-21 21:17:50|183049.9|182707.9|183049.9|182707.9|183049.9|182707.9|183049.9|182707.9|1
1721596690000|2024-07-21 21:18:10|183097.3|182755.3|183097.3|182755.3|183097.3|182755.3|183097.3|182755.3|1
1721596710000|2024-07-21 21:18:30|183097.5|182755.5|183097.4|182755.4|183097.5|182755.5|183097.4|182755.4|2
1721596730000|2024-07-21 21:18:50|183050.4|182708.4|183050.4|182708.4|183050.4|182708.4|183050.4|182708.4|1
1721596750000|2024-07-21 21:19:10|183097.5|182755.5|183097.5|182755.5|183097.5|182755.5|183097.5|182755.5|1
1721596760000|2024-07-21 21:19:20|183097.4|182755.4|183097.4|182755.4|183097.4|182755.4|183097.4|182755.4|1
1721596770000|2024-07-21 21:19:30|183097.5|182755.5|183097.5|182755.5|183097.5|182755.5|183097.5|182755.5|1
1721596780000|2024-07-21 21:19:40|183050.6|182708.6|183050.6|182708.6|183050.6|182708.6|183050.6|182708.6|1
1721596800000|2024-07-21 21:20:00|183097.5|182755.5|183097.5|182755.5|183097.5|182755.5|183097.5|182755.5|1
1721596810000|2024-07-21 21:20:10|183097.6|182755.6|183097.6|182755.6|183097.6|182755.6|183097.6|182755.6|1
1721596840000|2024-07-21 21:20:40|183050.7|182708.7|183050.7|182708.7|183050.7|182708.7|183050.7|182708.7|1
1721596860000|2024-07-21 21:21:00|183097.6|182755.6|183097.7|182755.7|183097.7|182755.7|183097.6|182755.6|2
1721596880000|2024-07-21 21:21:20|183097.6|182755.6|183097.6|182755.6|183097.6|182755.6|183097.6|182755.6|1
1721596890000|2024-07-21 21:21:30|183050.9|182708.9|183050.9|182708.9|183050.9|182708.9|183050.9|182708.9|1
1721596910000|2024-07-21 21:21:50|183097.7|182755.7|183097.7|182755.7|183097.7|182755.7|183097.7|182755.7|1
1721596940000|2024-07-21 21:22:20|183097.8|182755.8|183051.1|182709.1|183097.8|182755.8|183051.1|182709.1|2
1721596970000|2024-07-21 21:22:50|183097.8|182755.8|183097.8|182755.8|183097.8|182755.8|183097.8|182755.8|1
1721597000000|2024-07-21 21:23:20|183051.2|182709.2|183054.1|182712.1|183054.1|182712.1|183051.2|182709.2|2
1721597020000|2024-07-21 21:23:40|183098.3|182756.3|183098.3|182756.3|183098.3|182756.3|183098.3|182756.3|1
1721597050000|2024-07-21 21:24:10|183053.2|182711.2|183053.2|182711.2|183053.2|182711.2|183053.2|182711.2|1
1721597080000|2024-07-21 21:24:40|183098.3|182756.3|183098.3|182756.3|183098.3|182756.3|183098.3|182756.3|1
1721597110000|2024-07-21 21:25:10|183053.2|182711.2|183053.2|182711.2|183053.2|182711.2|183053.2|182711.2|1
1721597120000|2024-07-21 21:25:20|183054.9|182712.9|183054.9|182712.9|183054.9|182712.9|183054.9|182712.9|1
1721597130000|2024-07-21 21:25:30|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|1
1721597170000|2024-07-21 21:26:10|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|1
1721597190000|2024-07-21 21:26:30|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|1
1721597220000|2024-07-21 21:27:00|183162.7|182820.7|183162.7|182820.7|183162.7|182820.7|183162.7|182820.7|1
1721597240000|2024-07-21 21:27:20|183074.1|182732.1|183098.5|182756.5|183098.5|182756.5|183074.1|182732.1|2
1721597280000|2024-07-21 21:28:00|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|1
1721597300000|2024-07-21 21:28:20|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|1
1721597330000|2024-07-21 21:28:50|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|1
1721597350000|2024-07-21 21:29:10|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|183098.5|182756.5|1
1721597380000|2024-07-21 21:29:40|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|183054.2|182712.2|1
1721597410000|2024-07-21 21:30:10|183098.5|182756.5|183091.8|182749.8|183099.4|182757.4|183091.8|182749.8|5
1721597420000|2024-07-21 21:30:20|183092.5|182750.5|183016.1|182674.1|183092.5|182750.5|183016.1|182674.1|6
1721597430000|2024-07-21 21:30:30|183016.2|182674.2|183022.5|182680.5|183032.7|182690.7|183016.1|182674.1|6
1721597440000|2024-07-21 21:30:40|183024|182682|182997.1|182655.1|183024|182682|182997.1|182655.1|3
1721597460000|2024-07-21 21:31:00|183022.6|182680.6|183022.6|182680.6|183022.6|182680.6|183022.6|182680.6|1
1721597470000|2024-07-21 21:31:10|183023.3|182681.3|183022.6|182680.6|183023.3|182681.3|183022.6|182680.6|6
1721597480000|2024-07-21 21:31:20|183022.9|182680.9|183022.6|182680.6|183023|182681|183022.5|182680.5|6
1721597490000|2024-07-21 21:31:30|183023.1|182681.1|183027.2|182685.2|183027.2|182685.2|183018.8|182676.8|6
1721597500000|2024-07-21 21:31:40|183046.3|182704.3|183047.7|182705.7|183047.7|182705.7|183046.3|182704.3|3
1721597510000|2024-07-21 21:31:50|183048|182706|183031|182689|183048|182706|183031|182689|2
1721597520000|2024-07-21 21:32:00|183027.2|182685.2|183027.2|182685.2|183029.2|182687.2|183027.2|182685.2|5
1721597530000|2024-07-21 21:32:10|183027.5|182685.5|183027.2|182685.2|183027.5|182685.5|183027.1|182685.1|6
1721597540000|2024-07-21 21:32:20|183027.3|182685.3|183027.2|182685.2|183027.4|182685.4|183027.2|182685.2|4
1721597550000|2024-07-21 21:32:30|183027.4|182685.4|183020.6|182678.6|183027.4|182685.4|183005.3|182663.3|6
1721597560000|2024-07-21 21:32:40|183020.8|182678.8|183021|182679|183021|182679|183020.8|182678.8|2
1721597570000|2024-07-21 21:32:50|183021.3|182679.3|183018.8|182676.8|183021.6|182679.6|183018.8|182676.8|3
1721597580000|2024-07-21 21:33:00|183018.6|182676.6|183018.8|182676.8|183018.8|182676.8|183018.6|182676.6|6
1721597590000|2024-07-21 21:33:10|183018.7|182676.7|183018.8|182676.8|183018.8|182676.8|183018.7|182676.7|2
1721597600000|2024-07-21 21:33:20|183018.6|182676.6|183018.8|182676.8|183018.8|182676.8|183018.6|182676.6|4
1721597610000|2024-07-21 21:33:30|182994.8|182652.8|182993.6|182651.6|182994.8|182652.8|182993.6|182651.6|2
1721597630000|2024-07-21 21:33:50|183023.3|182681.3|183023.3|182681.3|183023.3|182681.3|183023.1|182681.1|3
1721597640000|2024-07-21 21:34:00|183023.2|182681.2|183023.3|182681.3|183023.3|182681.3|183023.2|182681.2|4
1721597650000|2024-07-21 21:34:10|183023.2|182681.2|183022.8|182680.8|183023.3|182681.3|183022.8|182680.8|6
1721597660000|2024-07-21 21:34:20|183022.9|182680.9|182996.3|182654.3|183022.9|182680.9|182996.3|182654.3|2
1721597670000|2024-07-21 21:34:30|182999.1|182657.1|182998.5|182656.5|182999.1|182657.1|182998.5|182656.5|2
1721597680000|2024-07-21 21:34:40|183021.2|182679.2|183021.3|182679.3|183021.3|182679.3|183021.2|182679.2|2
1721597690000|2024-07-21 21:34:50|183021|182679|183021.3|182679.3|183021.3|182679.3|183021|182679|2
1721597700000|2024-07-21 21:35:00|183021.2|182679.2|183021.2|182679.2|183021.2|182679.2|183021.2|182679.2|1
1721597710000|2024-07-21 21:35:10|183021|182679|182994.5|182652.5|183021.2|182679.2|182994.5|182652.5|3
1721597730000|2024-07-21 21:35:30|182993.8|182651.8|182995.1|182653.1|182995.1|182653.1|182993.8|182651.8|2
1721597740000|2024-07-21 21:35:40|183022.5|182680.5|183022.5|182680.5|183022.5|182680.5|183022.3|182680.3|3
1721597750000|2024-07-21 21:35:50|183022.1|182680.1|183021.9|182679.9|183022.5|182680.5|183021.9|182679.9|3
1721597760000|2024-07-21 21:36:00|183022.5|182680.5|183022.6|182680.6|183022.7|182680.7|183022.5|182680.5|7
1721597770000|2024-07-21 21:36:10|182998.6|182656.6|182998.6|182656.6|182998.6|182656.6|182998.6|182656.6|1
1721597790000|2024-07-21 21:36:30|182996.5|182654.5|183021.5|182679.5|183021.5|182679.5|182996.5|182654.5|4
1721597800000|2024-07-21 21:36:40|183021.9|182679.9|183021.6|182679.6|183021.9|182679.9|183021.6|182679.6|4
1721597810000|2024-07-21 21:36:50|183021.9|182679.9|183021.5|182679.5|183021.9|182679.9|183021.4|182679.4|6
1721597820000|2024-07-21 21:37:00|183021.6|182679.6|183000.4|182658.4|183021.8|182679.8|183000.4|182658.4|5
1721597840000|2024-07-21 21:37:20|183021.6|182679.6|183021.9|182679.9|183021.9|182679.9|183021.6|182679.6|2
1721597850000|2024-07-21 21:37:30|183022.1|182680.1|183021.8|182679.8|183026.5|182684.5|183021.6|182679.6|8
1721597860000|2024-07-21 21:37:40|183019.1|182677.1|183021.8|182679.8|183021.8|182679.8|183019.1|182677.1|2
1721597870000|2024-07-21 21:37:50|183019.3|182677.3|183021.8|182679.8|183021.8|182679.8|183019.3|182677.3|5
1721597880000|2024-07-21 21:38:00|183022.1|182680.1|182995.6|182653.6|183022.1|182680.1|182995.6|182653.6|3
1721597890000|2024-07-21 21:38:10|182996.2|182654.2|182996.2|182654.2|182996.2|182654.2|182996.2|182654.2|1
1721597900000|2024-07-21 21:38:20|182994.2|182652.2|183023.2|182681.2|183023.2|182681.2|182994.2|182652.2|2
1721597910000|2024-07-21 21:38:30|183023.7|182681.7|183021.1|182679.1|183023.7|182681.7|183018.2|182676.2|10
1721597920000|2024-07-21 21:38:40|183027.3|182685.3|183021.2|182679.2|183027.3|182685.3|183021.1|182679.1|3
1721597930000|2024-07-21 21:38:50|183020.8|182678.8|183021.2|182679.2|183021.2|182679.2|183020.8|182678.8|2
1721597940000|2024-07-21 21:39:00|182998|182656|182998|182656|182998|182656|182998|182656|1
1721597960000|2024-07-21 21:39:20|183016.4|182674.4|183016.4|182674.4|183016.8|182674.8|183016.3|182674.3|5
1721597970000|2024-07-21 21:39:30|183017|182675|183018.3|182676.3|183018.3|182676.3|183016.3|182674.3|4
1721597980000|2024-07-21 21:39:40|183018.8|182676.8|183020.9|182678.9|183021.2|182679.2|183018.3|182676.3|7
1721597990000|2024-07-21 21:39:50|183021|182679|182999.8|182657.8|183021|182679|182999.8|182657.8|2
1721598000000|2024-07-21 21:40:00|183021.1|182679.1|183020.2|182678.2|183021.4|182679.4|183020.2|182678.2|3
1721598010000|2024-07-21 21:40:10|183020.7|182678.7|183020.6|182678.6|183020.8|182678.8|183020.6|182678.6|5
1721598020000|2024-07-21 21:40:20|183020.7|182678.7|183020.6|182678.6|183020.8|182678.8|183020.6|182678.6|4
1721598030000|2024-07-21 21:40:30|183020.8|182678.8|183017.6|182675.6|183020.9|182678.9|183017.6|182675.6|5
1721598050000|2024-07-21 21:40:50|183040.4|182698.4|183040|182698|183040.4|182698.4|183039.6|182697.6|4
1721598060000|2024-07-21 21:41:00|183040.8|182698.8|183041|182699|183041|182699|183040.8|182698.8|2
1721598070000|2024-07-21 21:41:10|183016.2|182674.2|183016.2|182674.2|183016.2|182674.2|183015.9|182673.9|3
1721598090000|2024-07-21 21:41:30|183015.8|182673.8|183017.5|182675.5|183017.5|182675.5|183015.8|182673.8|3
1721598100000|2024-07-21 21:41:40|183017.4|182675.4|182996.2|182654.2|183020.6|182678.6|182996.2|182654.2|3
1721598120000|2024-07-21 21:42:00|183020.6|182678.6|183020.3|182678.3|183020.6|182678.6|183020.3|182678.3|2
1721598130000|2024-07-21 21:42:10|183020.4|182678.4|183020.4|182678.4|183020.4|182678.4|183020.4|182678.4|1
1721598140000|2024-07-21 21:42:20|183020.3|182678.3|183020.3|182678.3|183020.4|182678.4|183020.3|182678.3|3
1721598150000|2024-07-21 21:42:30|183017.7|182675.7|183017.7|182675.7|183017.7|182675.7|183017.7|182675.7|1
1721598160000|2024-07-21 21:42:40|183023.4|182681.4|183017.6|182675.6|183023.4|182681.4|183017.6|182675.6|2
1721598180000|2024-07-21 21:43:00|183017.7|182675.7|183016.6|182674.6|183018.4|182676.4|183016.6|182674.6|6
1721598190000|2024-07-21 21:43:10|183016.8|182674.8|183017.2|182675.2|183017.2|182675.2|183016.6|182674.6|3
1721598200000|2024-07-21 21:43:20|183016.6|182674.6|183016.7|182674.7|183017.2|182675.2|183016.6|182674.6|7
1721598210000|2024-07-21 21:43:30|183041.1|182699.1|183017.3|182675.3|183041.3|182699.3|183017.2|182675.2|4
1721598230000|2024-07-21 21:43:50|183020.4|182678.4|183020.2|182678.2|183020.4|182678.4|183020.2|182678.2|2
1721598240000|2024-07-21 21:44:00|183020.3|182678.3|183020|182678|183020.3|182678.3|183020|182678|5
1721598250000|2024-07-21 21:44:10|183020.1|182678.1|183020|182678|183020.1|182678.1|183020|182678|4
1721598260000|2024-07-21 21:44:20|183020.2|182678.2|183020|182678|183020.2|182678.2|183020|182678|4
1721598270000|2024-07-21 21:44:30|183041.8|182699.8|183021.1|182679.1|183041.9|182699.9|183020.4|182678.4|4
1721598280000|2024-07-21 21:44:40|183024.6|182682.6|183017.8|182675.8|183024.6|182682.6|183017.3|182675.3|3
1721598290000|2024-07-21 21:44:50|183017.6|182675.6|183017.6|182675.6|183017.6|182675.6|183011|182669|5
1721598300000|2024-07-21 21:45:00|183022.5|182680.5|183016.5|182674.5|183022.5|182680.5|183016.4|182674.4|7
1721598310000|2024-07-21 21:45:10|183016.8|182674.8|183016.5|182674.5|183016.9|182674.9|183016.5|182674.5|4
1721598320000|2024-07-21 21:45:20|182993.2|182651.2|183016.9|182674.9|183016.9|182674.9|182993.2|182651.2|3
1721598330000|2024-07-21 21:45:30|183017.9|182675.9|183017|182675|183018.4|182676.4|183017|182675|3
1721598340000|2024-07-21 21:45:40|183019.7|182677.7|183019.7|182677.7|183019.7|182677.7|183019.7|182677.7|1
1721598350000|2024-07-21 21:45:50|183020|182678|183019.7|182677.7|183020.1|182678.1|183019.4|182677.4|6
1721598360000|2024-07-21 21:46:00|183020.1|182678.1|183019.4|182677.4|183020.1|182678.1|183019.4|182677.4|5
1721598370000|2024-07-21 21:46:10|183019.7|182677.7|183041.6|182699.6|183041.6|182699.6|183019.4|182677.4|5
1721598380000|2024-07-21 21:46:20|183041.7|182699.7|183042.3|182700.3|183042.3|182700.3|183041.7|182699.7|3
1721598390000|2024-07-21 21:46:30|183042.8|182700.8|183042.9|182700.9|183042.9|182700.9|183042.8|182700.8|2
1721598400000|2024-07-21 21:46:40|183044.2|182702.2|183017.2|182675.2|183044.2|182702.2|183016.3|182674.3|5
1721598410000|2024-07-21 21:46:50|183017.1|182675.1|183017.1|182675.1|183017.2|182675.2|183013.1|182671.1|4
1721598420000|2024-07-21 21:47:00|183016.1|182674.1|183015.6|182673.6|183017.1|182675.1|183015.6|182673.6|4
1721598430000|2024-07-21 21:47:10|183038|182696|183038.2|182696.2|183038.2|182696.2|183038|182696|2
1721598440000|2024-07-21 21:47:20|183038.8|182696.8|183039.5|182697.5|183039.5|182697.5|183038.8|182696.8|3
1721598450000|2024-07-21 21:47:30|183039.7|182697.7|183018.5|182676.5|183040.1|182698.1|183018.5|182676.5|5
1721598460000|2024-07-21 21:47:40|183014.6|182672.6|183018.5|182676.5|183018.5|182676.5|183014.6|182672.6|2
1721598470000|2024-07-21 21:47:50|183018.1|182676.1|183018.5|182676.5|183018.5|182676.5|183018|182676|4
1721598480000|2024-07-21 21:48:00|183018.1|182676.1|182991.3|182649.3|183018.4|182676.4|182991.3|182649.3|3
1721598510000|2024-07-21 21:48:30|183020.8|182678.8|183017.5|182675.5|183021|182679|183017.5|182675.5|3
1721598520000|2024-07-21 21:48:40|183021|182679|183017.5|182675.5|183021|182679|183017.5|182675.5|2
1721598530000|2024-07-21 21:48:50|183016.8|182674.8|183017.5|182675.5|183017.5|182675.5|183016.8|182674.8|4
1721598540000|2024-07-21 21:49:00|183017.7|182675.7|183045.4|182703.4|183045.4|182703.4|183017.4|182675.4|3
1721598560000|2024-07-21 21:49:20|183044.7|182702.7|183020.4|182678.4|183044.7|182702.7|183020.4|182678.4|2
1721598570000|2024-07-21 21:49:30|183018.8|182676.8|183011.5|182669.5|183018.8|182676.8|183011.5|182669.5|2
1721598580000|2024-07-21 21:49:40|183011.2|182669.2|183011.5|182669.5|183011.5|182669.5|183011.2|182669.2|2
1721598590000|2024-07-21 21:49:50|183011|182669|183040.2|182698.2|183040.2|182698.2|183011|182669|4
1721598600000|2024-07-21 21:50:00|183039.2|182697.2|183039.2|182697.2|183039.2|182697.2|183039.2|182697.2|1
1721598610000|2024-07-21 21:50:10|183038.9|182696.9|183022|182680|183038.9|182696.9|183020.4|182678.4|5
1721598620000|2024-07-21 21:50:20|183021.7|182679.7|183022|182680|183022|182680|183021.7|182679.7|4
1721598630000|2024-07-21 21:50:30|183021.7|182679.7|183011.7|182669.7|183022.1|182680.1|183011.7|182669.7|5
1721598640000|2024-07-21 21:50:40|183010.6|182668.6|183010.6|182668.6|183010.9|182668.9|183010.5|182668.5|6
1721598650000|2024-07-21 21:50:50|183045.4|182703.4|183047.9|182705.9|183047.9|182705.9|183045.4|182703.4|2
1721598660000|2024-07-21 21:51:00|183048.3|182706.3|183048.3|182706.3|183048.3|182706.3|183048.3|182706.3|1
1721598670000|2024-07-21 21:51:10|183015.6|182673.6|183017.8|182675.8|183018.9|182676.9|183015.6|182673.6|5
1721598680000|2024-07-21 21:51:20|183018.1|182676.1|183017.8|182675.8|183018.1|182676.1|183017.8|182675.8|2
1721598690000|2024-07-21 21:51:30|183017.9|182675.9|183017.8|182675.8|183017.9|182675.9|183017.8|182675.8|4
1721598700000|2024-07-21 21:51:40|183046.4|182704.4|183046.7|182704.7|183046.7|182704.7|183046.4|182704.4|2
1721598720000|2024-07-21 21:52:00|183046.9|182704.9|183019.6|182677.6|183046.9|182704.9|183019.6|182677.6|2
1721598730000|2024-07-21 21:52:10|183019.7|182677.7|183027.1|182685.1|183027.1|182685.1|183019.5|182677.5|3
1721598740000|2024-07-21 21:52:20|183027|182685|183027.2|182685.2|183027.2|182685.2|183027|182685|2
1721598750000|2024-07-21 21:52:30|183027.3|182685.3|183052.9|182710.9|183052.9|182710.9|183027.1|182685.1|3
1721598770000|2024-07-21 21:52:50|183053|182711|183053|182711|183053|182711|183053|182711|1
1721598780000|2024-07-21 21:53:00|183055.5|182713.5|183028.4|182686.4|183055.5|182713.5|183028.4|182686.4|3
1721598790000|2024-07-21 21:53:10|183015.5|182673.5|183015.6|182673.6|183015.7|182673.7|183015.5|182673.5|3
1721598810000|2024-07-21 21:53:30|183047.1|182705.1|183047.1|182705.1|183047.1|182705.1|183047.1|182705.1|1
1721598830000|2024-07-21 21:53:50|183047.3|182705.3|183016.9|182674.9|183047.3|182705.3|183016.9|182674.9|2
1721598850000|2024-07-21 21:54:10|183025.7|182683.7|183025.7|182683.7|183025.7|182683.7|183025.7|182683.7|1
1721598860000|2024-07-21 21:54:20|183025.9|182683.9|183025.7|182683.7|183025.9|182683.9|183025.7|182683.7|2
1721598870000|2024-07-21 21:54:30|183052.9|182710.9|183052.9|182710.9|183052.9|182710.9|183052.9|182710.9|1
1721598890000|2024-07-21 21:54:50|183052.8|182710.8|183027.4|182685.4|183052.8|182710.8|183027.4|182685.4|2
1721598910000|2024-07-21 21:55:10|183022.7|182680.7|183014.6|182672.6|183022.7|182680.7|183014.1|182672.1|4
1721598920000|2024-07-21 21:55:20|183046.9|182704.9|183046.9|182704.9|183046.9|182704.9|183046.9|182704.9|1
1721598930000|2024-07-21 21:55:30|183046.5|182704.5|183046.5|182704.5|183046.5|182704.5|183046.5|182704.5|1
1721598940000|2024-07-21 21:55:40|183015.9|182673.9|183015.9|182673.9|183015.9|182673.9|183015.9|182673.9|1
1721598960000|2024-07-21 21:56:00|183016|182674|183016|182674|183016|182674|183016|182674|1
1721598970000|2024-07-21 21:56:10|183025.2|182683.2|183025.1|182683.1|183025.2|182683.2|183024.9|182682.9|3
1721598980000|2024-07-21 21:56:20|183052.5|182710.5|183052.5|182710.5|183052.5|182710.5|183052.5|182710.5|1
1721598990000|2024-07-21 21:56:30|183052.7|182710.7|183052.7|182710.7|183052.7|182710.7|183052.7|182710.7|1
1721599000000|2024-07-21 21:56:40|183026.8|182684.8|183026.8|182684.8|183026.8|182684.8|183026.8|182684.8|1
1721599020000|2024-07-21 21:57:00|183026.7|182684.7|183026.8|182684.8|183026.8|182684.8|183026.7|182684.7|2
1721599030000|2024-07-21 21:57:10|183052.3|182710.3|183052|182710|183052.3|182710.3|183052|182710|2
1721599050000|2024-07-21 21:57:30|183015.4|182673.4|183015.4|182673.4|183015.4|182673.4|183015.4|182673.4|1
1721599060000|2024-07-21 21:57:40|183015.3|182673.3|183015.4|182673.4|183015.4|182673.4|183015.3|182673.3|2
1721599070000|2024-07-21 21:57:50|183015.9|182673.9|183015.4|182673.4|183015.9|182673.9|183015.4|182673.4|2
1721599090000|2024-07-21 21:58:10|183046.8|182704.8|183047.3|182705.3|183047.3|182705.3|183046.8|182704.8|2
1721599110000|2024-07-21 21:58:30|183024.8|182682.8|183026.3|182684.3|183026.5|182684.5|183024.8|182682.8|4
1721599140000|2024-07-21 21:59:00|183052.8|182710.8|183052.8|182710.8|183052.8|182710.8|183052.8|182710.8|1
1721599150000|2024-07-21 21:59:10|183053.6|182711.6|183052.5|182710.5|183053.6|182711.6|183052.5|182710.5|2
1721599160000|2024-07-21 21:59:20|183013.8|182671.8|183013.8|182671.8|183013.8|182671.8|183013.8|182671.8|1
1721599170000|2024-07-21 21:59:30|183014.7|182672.7|183014.6|182672.6|183014.9|182672.9|183014.6|182672.6|3
1721599180000|2024-07-21 21:59:40|183014.7|182672.7|183014.7|182672.7|183014.7|182672.7|183014.7|182672.7|1
1721599200000|2024-07-21 22:00:00|183062.7|182720.7|183048.6|182706.6|183062.7|182720.7|183046.2|182704.2|6
1721599210000|2024-07-21 22:00:10|183062.7|182720.7|183062.7|182720.7|183062.7|182720.7|183062.7|182720.7|1
1721599230000|2024-07-21 22:00:30|183048.5|182706.5|183058.3|182716.3|183058.3|182716.3|183048.5|182706.5|4
1721599240000|2024-07-21 22:00:40|183058.9|182716.9|183059.7|182717.7|183059.7|182717.7|183058.9|182716.9|2
1721599250000|2024-07-21 22:00:50|183059.9|182717.9|183083.8|182741.8|183083.8|182741.8|183058.4|182716.4|3
1721599260000|2024-07-21 22:01:00|183083.7|182741.7|183083.7|182741.7|183091.8|182749.8|183064.7|182722.7|8
1721599270000|2024-07-21 22:01:10|183084.7|182742.7|183084.3|182742.3|183085.3|182743.3|183083.6|182741.6|6
1721599280000|2024-07-21 22:01:20|183048.2|182706.2|183048.2|182706.2|183048.3|182706.3|183048.2|182706.2|3
1721599290000|2024-07-21 22:01:30|183076.6|182734.6|183062.7|182720.7|183080.6|182738.6|183062.7|182720.7|4
1721599310000|2024-07-21 22:01:50|183030.4|182688.4|182958.7|182616.7|183030.4|182688.4|182958.7|182616.7|2
1721599320000|2024-07-21 22:02:00|182958|182616|183029.5|182687.5|183071.6|182729.6|182958|182616|9
1721599330000|2024-07-21 22:02:10|183029.8|182687.8|183019.4|182677.4|183029.8|182687.8|183019.4|182677.4|3
1721599340000|2024-07-21 22:02:20|183022.3|182680.3|183070.4|182728.4|183070.4|182728.4|183022.3|182680.3|4
1721599350000|2024-07-21 22:02:30|183044.1|182702.1|183044.1|182702.1|183044.1|182702.1|183044.1|182702.1|1
1721599360000|2024-07-21 22:02:40|182994.7|182652.7|182994.7|182652.7|182994.7|182652.7|182994.7|182652.7|1
1721599370000|2024-07-21 22:02:50|182996|182654|182994.7|182652.7|182996|182654|182994.6|182652.6|6
1721599380000|2024-07-21 22:03:00|182994.8|182652.8|183025.2|182683.2|183025.6|182683.6|182994.8|182652.8|8
1721599390000|2024-07-21 22:03:10|183025.5|182683.5|183025.2|182683.2|183025.5|182683.5|183024.5|182682.5|4
1721599400000|2024-07-21 22:03:20|183044.1|182702.1|183052|182710|183058.4|182716.4|183044.1|182702.1|5
1721599410000|2024-07-21 22:03:30|183052.8|182710.8|183023.1|182681.1|183052.8|182710.8|183022.9|182680.9|4
1721599420000|2024-07-21 22:03:40|183019.4|182677.4|182998|182656|183019.4|182677.4|182997.9|182655.9|3
1721599430000|2024-07-21 22:03:50|183000.1|182658.1|182999.9|182657.9|183000.1|182658.1|182997.9|182655.9|9
1721599440000|2024-07-21 22:04:00|183000.5|182658.5|183000.5|182658.5|183001.7|182659.7|183000.4|182658.4|4
1721599450000|2024-07-21 22:04:10|183001|182659|183014.6|182672.6|183016.8|182674.8|183001|182659|5
1721599460000|2024-07-21 22:04:20|183014.8|182672.8|183016.2|182674.2|183016.2|182674.2|183014.8|182672.8|3
1721599470000|2024-07-21 22:04:30|183017|182675|183002|182660|183017.3|182675.3|183002|182660|3
1721599480000|2024-07-21 22:04:40|183002.3|182660.3|183002.4|182660.4|183002.4|182660.4|183001.9|182659.9|3
1721599490000|2024-07-21 22:04:50|183002.5|182660.5|183002.9|182660.9|183002.9|182660.9|183002.4|182660.4|3
1721599500000|2024-07-21 22:05:00|183002.8|182660.8|183003.3|182661.3|183003.3|182661.3|183002.8|182660.8|3
1721599510000|2024-07-21 22:05:10|183019.6|182677.6|183019.5|182677.5|183019.6|182677.6|183019.5|182677.5|2
1721599520000|2024-07-21 22:05:20|183019.3|182677.3|183017.4|182675.4|183019.3|182677.3|183017|182675|3
1721599530000|2024-07-21 22:05:30|183018.7|182676.7|183004.5|182662.5|183018.7|182676.7|183004.5|182662.5|4
1721599540000|2024-07-21 22:05:40|183004.9|182662.9|183057.2|182715.2|183059.9|182717.9|183004.9|182662.9|10
1721599550000|2024-07-21 22:05:50|183062.5|182720.5|183062.6|182720.6|183062.6|182720.6|183062.5|182720.5|2
1721599560000|2024-07-21 22:06:00|183062.9|182720.9|183093.7|182751.7|183093.7|182751.7|183062.9|182720.9|2
1721599580000|2024-07-21 22:06:20|183014.6|182672.6|183014.6|182672.6|183014.6|182672.6|183014.6|182672.6|1
1721599590000|2024-07-21 22:06:30|183014.5|182672.5|183088.3|182746.3|183088.3|182746.3|183014.5|182672.5|8
1721599600000|2024-07-21 22:06:40|183089|182747|183108.8|182766.8|183108.8|182766.8|183089|182747|5
1721599610000|2024-07-21 22:06:50|183109|182767|183109|182767|183109|182767|183108.8|182766.8|4
1721599620000|2024-07-21 22:07:00|183132.8|182790.8|183133.1|182791.1|183133.1|182791.1|183132.8|182790.8|2
1721599630000|2024-07-21 22:07:10|183147.7|182805.7|183150.9|182808.9|183150.9|182808.9|183147.4|182805.4|4
1721599640000|2024-07-21 22:07:20|183151.8|182809.8|183091.4|182749.4|183151.8|182809.8|183091.4|182749.4|6
1721599650000|2024-07-21 22:07:30|183091.6|182749.6|183091.6|182749.6|183092.2|182750.2|183091.6|182749.6|5
1721599660000|2024-07-21 22:07:40|183091.9|182749.9|183091.9|182749.9|183092.1|182750.1|183091.9|182749.9|3
1721599670000|2024-07-21 22:07:50|183092.4|182750.4|183131.6|182789.6|183131.6|182789.6|183091.9|182749.9|6
1721599680000|2024-07-21 22:08:00|183132.3|182790.3|183132.5|182790.5|183132.5|182790.5|183132.3|182790.3|2
1721599690000|2024-07-21 22:08:10|183133.1|182791.1|183092.6|182750.6|183133.5|182791.5|183092.6|182750.6|3
1721599700000|2024-07-21 22:08:20|183092.9|182750.9|183092.8|182750.8|183092.9|182750.9|183092.6|182750.6|7
1721599710000|2024-07-21 22:08:30|183093|182751|183093|182751|183093.2|182751.2|183093|182751|3
1721599720000|2024-07-21 22:08:40|183093.2|182751.2|183133.6|182791.6|183133.6|182791.6|183093|182751|4
1721599730000|2024-07-21 22:08:50|183133.8|182791.8|183134|182792|183134|182792|183133.8|182791.8|2
1721599740000|2024-07-21 22:09:00|183134.1|182792.1|183134.1|182792.1|183134.1|182792.1|183134.1|182792.1|1
1721599750000|2024-07-21 22:09:10|183093.6|182751.6|183093.8|182751.8|183093.8|182751.8|183093.6|182751.6|2
1721599760000|2024-07-21 22:09:20|183093.9|182751.9|183093.8|182751.8|183093.9|182751.9|183093.8|182751.8|2
1721599770000|2024-07-21 22:09:30|183094.1|182752.1|183082.3|182740.3|183111.4|182769.4|183082.2|182740.2|5
1721599780000|2024-07-21 22:09:40|183082.4|182740.4|183095.5|182753.5|183095.5|182753.5|183082.1|182740.1|4
1721599800000|2024-07-21 22:10:00|183050.9|182708.9|183050.9|182708.9|183050.9|182708.9|183050.9|182708.9|1
1721599810000|2024-07-21 22:10:10|183051|182709|183051|182709|183051|182709|183051|182709|1
1721599820000|2024-07-21 22:10:20|183051.1|182709.1|183051.1|182709.1|183051.1|182709.1|183050.9|182708.9|5
1721599830000|2024-07-21 22:10:30|183055.3|182713.3|183055.3|182713.3|183055.3|182713.3|183055.2|182713.2|3
1721599840000|2024-07-21 22:10:40|183044.7|182702.7|183044.7|182702.7|183044.7|182702.7|183044.7|182702.7|1
1721599860000|2024-07-21 22:11:00|183055.9|182713.9|183055.8|182713.8|183055.9|182713.9|183055.8|182713.8|2
1721599870000|2024-07-21 22:11:10|183056|182714|183056|182714|183056|182714|183055.9|182713.9|3
1721599880000|2024-07-21 22:11:20|183055.9|182713.9|183056|182714|183056.2|182714.2|183055.9|182713.9|5
1721599890000|2024-07-21 22:11:30|183044.8|182702.8|183044.8|182702.8|183044.8|182702.8|183044.8|182702.8|1
1721599910000|2024-07-21 22:11:50|183056.5|182714.5|183056.5|182714.5|183056.5|182714.5|183056.5|182714.5|1
1721599920000|2024-07-21 22:12:00|183056.6|182714.6|183056.5|182714.5|183056.6|182714.6|183056.5|182714.5|2
1721599930000|2024-07-21 22:12:10|183056.6|182714.6|183056.6|182714.6|183056.9|182714.9|183056.6|182714.6|3
1721599940000|2024-07-21 22:12:20|183056.7|182714.7|183056.7|182714.7|183056.7|182714.7|183054.4|182712.4|5
1721599950000|2024-07-21 22:12:30|183045.7|182703.7|183045.7|182703.7|183045.7|182703.7|183045.7|182703.7|1
1721599970000|2024-07-21 22:12:50|183057|182715|183056.9|182714.9|183057|182715|183056.7|182714.7|3
1721599980000|2024-07-21 22:13:00|183057|182715|183057.1|182715.1|183057.1|182715.1|183056.4|182714.4|5
1721599990000|2024-07-21 22:13:10|183057.2|182715.2|183057.1|182715.1|183057.6|182715.6|183057.1|182715.1|4
1721600000000|2024-07-21 22:13:20|183056.9|182714.9|183046.8|182704.8|183057.2|182715.2|183046.8|182704.8|3
1721600020000|2024-07-21 22:13:40|183057.3|182715.3|183057.3|182715.3|183057.3|182715.3|183057.3|182715.3|1
1721600030000|2024-07-21 22:13:50|183056.1|182714.1|183057.3|182715.3|183057.4|182715.4|183056.1|182714.1|4
1721600040000|2024-07-21 22:14:00|183057|182715|183057.5|182715.5|183057.7|182715.7|183057|182715|7
1721600050000|2024-07-21 22:14:10|183057.6|182715.6|183057.5|182715.5|183057.7|182715.7|183057.5|182715.5|5
1721600060000|2024-07-21 22:14:20|183046.5|182704.5|183046.5|182704.5|183046.5|182704.5|183046.5|182704.5|1
1721600080000|2024-07-21 22:14:40|183057.7|182715.7|183057.7|182715.7|183057.9|182715.9|183057.7|182715.7|3
1721600090000|2024-07-21 22:14:50|183057.8|182715.8|183057.7|182715.7|183058.6|182716.6|183057.7|182715.7|8
1721600100000|2024-07-21 22:15:00|183058|182716|182984|182642|183060.7|182718.7|182984|182642|6
1721600110000|2024-07-21 22:15:10|182973.4|182631.4|182973.1|182631.1|182976|182634|182973.1|182631.1|4
1721600120000|2024-07-21 22:15:20|182973.3|182631.3|182973.3|182631.3|182973.3|182631.3|182973.3|182631.3|1
1721600130000|2024-07-21 22:15:30|182979.1|182637.1|182867.5|182588.4|182979.1|182661.9|182791.9|182585.1|6
1721600140000|2024-07-21 22:15:40|182866.9|182590.6|182874.6|182594.6|182875|182594.6|182848.7|182568.6|7
1721600150000|2024-07-21 22:15:50|182873.6|182595.6|182872.1|182596.8|182873.6|182596.8|182872.1|182595.6|6
1721600160000|2024-07-21 22:16:00|182871.6|182597.2|182807.9|182598.9|182871.6|182598.9|182807.9|182597.2|6
1721600170000|2024-07-21 22:16:10|182807.2||182807.2||182807.2||182807.2||1
1721600180000|2024-07-21 22:16:20|182806.5||182806.5||182806.5||182806.5||1
1721600190000|2024-07-21 22:16:30|182910.1|182574.7|182866.2|182604.5|182912.8|182604.5|182866.2|182572.2|8
1721600200000|2024-07-21 22:16:40|182865.7|182606.1|182865|182606.7|182865.7|182606.7|182865|182606.1|3
1721600210000|2024-07-21 22:16:50|182864.8|182607.5|182864.1|182608.2|182864.8|182608.2|182864.1|182607.5|7
1721600220000|2024-07-21 22:17:00|182863.9|182609|182789|182659|182863.9|182659.7|182789|182609|3
1721600230000|2024-07-21 22:17:10|182788.7|182658.7|182788.7|182658.7|182788.7|182658.7|182788.7|182658.7|1
1721600240000|2024-07-21 22:17:20|182788.5|182658.5|182950.3|182610.4|182950.3|182662.7|182788.5|182556.5|5
1721600250000|2024-07-21 22:17:30|182945.4|182611.2|182944.7|182611.6|182945.5|182611.6|182944.7|182610.9|7
1721600260000|2024-07-21 22:17:40|182944.5|182612.5|182940.2|182616.8|182944.5|182616.8|182940.2|182612.5|5
1721600270000|2024-07-21 22:17:50|182939.9|182617.6|182799.4|182581.4|182939.9|182617.6|182799.4|182581.4|6
1721600280000|2024-07-21 22:18:00|182798.9|182582.7|182909.6|182583|182909.9|182583|182798.9|182582.7|3
1721600290000|2024-07-21 22:18:10|182909.3|182584|182909.1|182584.2|182909.3|182584.2|182909.1|182584|5
1721600300000|2024-07-21 22:18:20|182908.8|182585.1|182909.4|182584.6|182909.5|182585.1|182908.8|182584.4|5
1721600310000|2024-07-21 22:18:30|182909.6|182584.3|182909.7|182584.9|182909.9|182585.3|182909.3|182584.3|7
1721600320000|2024-07-21 22:18:40|182797.6||182797.2||182797.6||182797.2||2
1721600330000|2024-07-21 22:18:50|182796.8||182796.8||182796.8||182796.8||1
1721600340000|2024-07-21 22:19:00|182796.4|182588.1|182908.3|182588.1|182908.3|182588.1|182796.4|182588|4
1721600350000|2024-07-21 22:19:10|182908.1|182588.9|182908|182589|182908.1|182589|182908|182588.9|3
1721600360000|2024-07-21 22:19:20|182907.8|182589.8|182909.6|182587.9|182909.7|182589.8|182907.8|182587.8|5
1721600370000|2024-07-21 22:19:30|182909.4|182588.6|182795.4|182588.3|182909.8|182588.9|182795.4|182588.3|4
1721600380000|2024-07-21 22:19:40|182795|182438.6|182754.6|182412.6|182889.9|182438.6|182754.6|182412.6|5
1721600390000|2024-07-21 22:19:50|182771.3|182429.3|182784|182442|182784|182442|182771.3|182429.3|14
1721600400000|2024-07-21 22:20:00|182783.6|182441.6|182740.1|182398.1|182788.4|182446.4|182736.6|182394.6|13
1721600410000|2024-07-21 22:20:10|182739.7|182397.7|182756|182414|182756|182414|182736.4|182394.4|7
1721600420000|2024-07-21 22:20:20|182755.9|182413.9|182756.4|182414.4|182815.3|182473.3|182755.9|182413.9|5
1721600430000|2024-07-21 22:20:30|182756.5|182414.5|182684.2|182342.2|182756.5|182414.5|182679.5|182337.5|5
1721600440000|2024-07-21 22:20:40|182705|182363|182705.4|182363.4|182733.8|182391.8|182690.1|182348.1|6
1721600450000|2024-07-21 22:20:50|182706.2|182364.2|182706.2|182364.2|182706.2|182364.2|182706.2|182364.2|1
1721600460000|2024-07-21 22:21:00|182780.5|182438.5|182781.2|182439.2|182782|182440|182780.5|182438.5|3
1721600470000|2024-07-21 22:21:10|182782.2|182440.2|182823.8|182481.8|182823.8|182481.8|182781.3|182439.3|5
1721600480000|2024-07-21 22:21:20|182822.2|182480.2|182760.5|182418.5|182825.6|182483.6|182757.9|182415.9|8
1721600490000|2024-07-21 22:21:30|182762.1|182420.1|182738.5|182396.5|182762.1|182420.1|182738.5|182396.5|4
1721600500000|2024-07-21 22:21:40|182740.7|182398.7|182742|182400|182742|182400|182740.7|182398.7|2
1721600510000|2024-07-21 22:21:50|182753.9|182411.9|182710.8|182368.8|182753.9|182411.9|182710.8|182368.8|4
1721600520000|2024-07-21 22:22:00|182714.7|182372.7|182834.5|182492.5|182835.8|182493.8|182714.7|182372.7|3
1721600530000|2024-07-21 22:22:10|182834.8|182492.8|182814.8|182472.8|182836.9|182494.9|182814.8|182472.8|8
1721600540000|2024-07-21 22:22:20|182815.6|182473.6|182775.5|182433.5|182819.9|182477.9|182772.2|182430.2|8
1721600550000|2024-07-21 22:22:30|182775.2|182433.2|182747|182405|182775.2|182433.2|182747|182405|2
1721600560000|2024-07-21 22:22:40|182749.5|182407.5|182751.9|182409.9|182751.9|182409.9|182749.5|182407.5|2
1721600570000|2024-07-21 22:22:50|182731.4|182389.4|182731.4|182389.4|182731.4|182389.4|182731.4|182389.4|1
1721600580000|2024-07-21 22:23:00|182767.4|182425.4|182762|182420|182767.4|182425.4|182751.6|182409.6|11
1721600590000|2024-07-21 22:23:10|182763.7|182421.7|182784.9|182442.9|182784.9|182442.9|182763.7|182421.7|7
1721600600000|2024-07-21 22:23:20|182786.1|182444.1|182791.2|182449.2|182795.1|182453.1|182784.8|182442.8|7
1721600610000|2024-07-21 22:23:30|182792|182450|182772.5|182430.5|182794|182452|182770.3|182428.3|8
1721600620000|2024-07-21 22:23:40|182773.1|182431.1|182773.1|182431.1|182773.1|182431.1|182773.1|182431.1|1
1721600630000|2024-07-21 22:23:50|182772.8|182430.8|182772.4|182430.4|182772.8|182430.8|182772.4|182430.4|2
1721600640000|2024-07-21 22:24:00|182772.1|182430.1|182807|182465|182812.3|182470.3|182772.1|182430.1|4
1721600650000|2024-07-21 22:24:10|182807.2|182465.2|182828.3|182486.3|182828.3|182486.3|182804.7|182462.7|8
1721600660000|2024-07-21 22:24:20|182828.4|182486.4|182827.7|182485.7|182828.4|182486.4|182827.7|182485.7|4
1721600670000|2024-07-21 22:24:30|182827.9|182485.9|182795.5|182494.2|182828.6|182494.2|182795.5|182485.9|6
1721600680000|2024-07-21 22:24:40|182795.1|182503.8|182761.9|182419.9|182845.8|182503.8|182761.9|182419.9|5
1721600690000|2024-07-21 22:24:50|182763|182421|182761.1|182419.1|182763|182421|182761.1|182419.1|5
1721600700000|2024-07-21 22:25:00|182760.2|182418.2|182775|182433|182775|182433|182760.2|182418.2|4
1721600710000|2024-07-21 22:25:10|182775.2|182433.2|182774.7|182432.7|182775.5|182433.5|182774.7|182432.7|5
1721600720000|2024-07-21 22:25:20|182760.5|182418.5|182754.2|182412.2|182760.5|182418.5|182754.2|182412.2|4
1721600730000|2024-07-21 22:25:30|182746.8|182404.8|182758.1|182416.1|182760.5|182418.5|182746.8|182404.8|8
1721600740000|2024-07-21 22:25:40|182756.4|182414.4|182749.8|182407.8|182756.4|182414.4|182749.6|182407.6|5
1721600750000|2024-07-21 22:25:50|182748|182406|182755|182413|182755|182413|182748|182406|3
1721600760000|2024-07-21 22:26:00|182752.5|182410.5|182752.6|182410.6|182753.4|182411.4|182752.5|182410.5|4
1721600770000|2024-07-21 22:26:10|182752.9|182410.9|182752.9|182410.9|182752.9|182410.9|182752.9|182410.9|1
1721600780000|2024-07-21 22:26:20|182753|182411|182751.9|182409.9|182753|182411|182751.9|182409.9|2
1721600790000|2024-07-21 22:26:30|182752.4|182410.4|182753.7|182411.7|182753.7|182411.7|182752.1|182410.1|3
1721600800000|2024-07-21 22:26:40|182755|182413|182757.2|182415.2|182757.2|182415.2|182754.3|182412.3|4
1721600810000|2024-07-21 22:26:50|182758.4|182416.4|182754|182412|182758.4|182416.4|182753.9|182411.9|6
1721600820000|2024-07-21 22:27:00|182755|182413|182757.3|182415.3|182757.3|182415.3|182755|182413|5
1721600830000|2024-07-21 22:27:10|182758.1|182416.1|182798.3|182456.3|182798.4|182456.4|182758.1|182416.1|4
1721600840000|2024-07-21 22:27:20|182798.4|182456.4|182825.4|182510.9|182825.4|182510.9|182798.3|182456.3|4
1721600850000|2024-07-21 22:27:30|182747.5|182405.5|182739.6|182397.6|182747.5|182405.5|182733.5|182391.5|5
1721600860000|2024-07-21 22:27:40|182739|182397|182749.4|182407.4|182749.4|182407.4|182739|182397|3
1721600870000|2024-07-21 22:27:50|182749.5|182407.5|182749.4|182407.4|182749.5|182407.5|182749.3|182407.3|4
1721600880000|2024-07-21 22:28:00|182732.5|182390.5|182732.4|182390.4|182732.5|182390.5|182732.2|182390.2|6
1721600890000|2024-07-21 22:28:10|182732.3|182390.3|182732.4|182390.4|182732.4|182390.4|182732.3|182390.3|2
1721600900000|2024-07-21 22:28:20|182733.5|182391.5|182733.5|182391.5|182733.5|182391.5|182733.1|182391.1|7
1721600910000|2024-07-21 22:28:30|182733.4|182391.4|182733.5|182391.5|182733.5|182391.5|182733.4|182391.4|2
1721600920000|2024-07-21 22:28:40|182733.4|182391.4|182732.5|182390.5|182733.5|182391.5|182732.4|182390.4|5
1721600930000|2024-07-21 22:28:50|182732.6|182390.6|182732.5|182390.5|182732.6|182390.6|182732.5|182390.5|2
1721600940000|2024-07-21 22:29:00|182732.6|182390.6|182732.5|182390.5|182734.4|182392.4|182732.3|182390.3|7
1721600950000|2024-07-21 22:29:10|182732.6|182390.6|182733.5|182391.5|182733.5|182391.5|182731.2|182389.2|3
1721600960000|2024-07-21 22:29:20|182735.6|182393.6|182733.5|182391.5|182737|182395|182733.5|182391.5|4
1721600970000|2024-07-21 22:29:30|182732|182390|182732.7|182390.7|182733.5|182391.5|182731.3|182389.3|7
1721600980000|2024-07-21 22:29:40|182734.9|182392.9|182732.8|182390.8|182734.9|182392.9|182731.8|182389.8|6
1721600990000|2024-07-21 22:29:50|182732.1|182390.1|182776.5|182434.5|182776.5|182434.5|182732.1|182390.1|4
1721601000000|2024-07-21 22:30:00|182770.6|182428.6|182761.7|182419.7|182770.6|182428.6|182757.1|182415.1|6
1721601010000|2024-07-21 22:30:10|182782.4|182440.4|182754.3|182412.3|182783.5|182441.5|182754.3|182412.3|6
1721601020000|2024-07-21 22:30:20|182754.4|182412.4|182754.4|182412.4|182754.6|182412.6|182754.4|182412.4|3
1721601030000|2024-07-21 22:30:30|182754.5|182412.5|182753.1|182411.1|182754.5|182412.5|182753.1|182411.1|5
1721601040000|2024-07-21 22:30:40|182750.6|182408.6|182750.2|182408.2|182750.6|182408.6|182750.2|182408.2|2
1721601050000|2024-07-21 22:30:50|182749.9|182407.9|182750.2|182408.2|182750.3|182408.3|182749.9|182407.9|4
1721601060000|2024-07-21 22:31:00|182750.4|182408.4|182739.9|182397.9|182750.4|182408.4|182739.4|182397.4|5
1721601070000|2024-07-21 22:31:10|182740.9|182398.9|182755.1|182413.1|182755.1|182413.1|182740.9|182398.9|2
1721601080000|2024-07-21 22:31:20|182728.4|182386.4|182636.5|182294.5|182728.4|182386.4|182636.5|182294.5|7
1721601090000|2024-07-21 22:31:30|182579|182237|182580.5|182238.5|182580.6|182238.6|182579|182237|4
1721601100000|2024-07-21 22:31:40|182580.4|182238.4|182580.5|182238.5|182580.5|182238.5|182580.4|182238.4|2
1721601110000|2024-07-21 22:31:50|182580.1|182238.1|182580.4|182238.4|182580.4|182238.4|182580.1|182238.1|2
1721601120000|2024-07-21 22:32:00|182623.5|182281.5|182580.8|182238.8|182623.5|182281.5|182580.8|182238.8|3
1721601130000|2024-07-21 22:32:10|182593.9|182251.9|182593.9|182251.9|182595|182253|182593.9|182251.9|3
1721601140000|2024-07-21 22:32:20|182590.3|182248.3|182590.3|182248.3|182590.3|182248.3|182590.3|182248.3|1
1721601160000|2024-07-21 22:32:40|182593.9|182251.9|182593.9|182251.9|182594.5|182252.5|182593.9|182251.9|3
1721601170000|2024-07-21 22:32:50|182612.9|182270.9|182612.9|182270.9|182612.9|182270.9|182612.9|182270.9|1
1721601180000|2024-07-21 22:33:00|182593.9|182251.9|182490.5|182148.5|182593.9|182251.9|182480.9|182138.9|15
1721601190000|2024-07-21 22:33:10|182568.2|182226.2|182504.8|182162.8|182580.7|182238.7|182476.5|182134.5|34
1721601200000|2024-07-21 22:33:20|182532.4|182190.4|182484.5|182142.5|182532.4|182190.4|182483.9|182141.9|9
1721601210000|2024-07-21 22:33:30|182483.6|182141.6|182484.1|182142.1|182484.1|182142.1|182483.6|182141.6|3
1721601220000|2024-07-21 22:33:40|182484.4|182142.4|182484.9|182142.9|182485|182143|182484.4|182142.4|4
1721601230000|2024-07-21 22:33:50|182465.8|182123.8|182466.6|182124.6|182466.6|182124.6|182465.8|182123.8|3
1721601240000|2024-07-21 22:34:00|182466.8|182124.8|182466.8|182124.8|182466.8|182124.8|182466.8|182124.8|1
1721601250000|2024-07-21 22:34:10|182518.8|182176.8|182518.8|182176.8|182518.8|182176.8|182518.8|182176.8|1
1721601260000|2024-07-21 22:34:20|182519.3|182177.3|182488.7|182146.7|182522.6|182180.6|182488.3|182146.3|5
1721601270000|2024-07-21 22:34:30|182488.6|182146.6|182644.3|182302.3|182660.2|182318.2|182488.6|182146.6|9
1721601280000|2024-07-21 22:34:40|182647.5|182305.5|182631|182289|182647.5|182305.5|182630.2|182288.2|4
1721601290000|2024-07-21 22:34:50|182631.5|182289.5|182632.3|182290.3|182657.1|182315.1|182630.5|182288.5|10
1721601300000|2024-07-21 22:35:00|182632.6|182290.6|182619.4|182277.4|182632.6|182290.6|182619.4|182277.4|5
1721601310000|2024-07-21 22:35:10|182619.6|182277.6|182619.4|182277.4|182619.7|182277.7|182619.4|182277.4|4
1721601320000|2024-07-21 22:35:20|182619.6|182277.6|182620.3|182278.3|182621.1|182279.1|182619.6|182277.6|7
1721601330000|2024-07-21 22:35:30|182620.2|182278.2|182635|182293|182635.9|182293.9|182620.2|182278.2|8
1721601340000|2024-07-21 22:35:40|182635.7|182293.7|182634.4|182292.4|182635.7|182293.7|182634.4|182292.4|4
1721601350000|2024-07-21 22:35:50|182635.1|182293.1|182633.2|182291.2|182635.1|182293.1|182633.2|182291.2|7
1721601360000|2024-07-21 22:36:00|182633.3|182291.3|182620.8|182278.8|182633.4|182291.4|182620.8|182278.8|4
1721601370000|2024-07-21 22:36:10|182617.4|182275.4|182620.8|182278.8|182622.6|182280.6|182617.4|182275.4|6
1721601380000|2024-07-21 22:36:20|182621|182279|182621.1|182279.1|182622.6|182280.6|182621|182279|4
1721601390000|2024-07-21 22:36:30|182633.5|182291.5|182462.3|182120.3|182635|182293|182462.3|182120.3|13
1721601400000|2024-07-21 22:36:40|182513.3|182171.3|182471.5|182129.5|182529.7|182187.7|182471.5|182129.5|15
1721601410000|2024-07-21 22:36:50|182472.1|182130.1|182471.5|182129.5|182472.1|182130.1|182471.5|182129.5|2
1721601420000|2024-07-21 22:37:00|182471.9|182129.9|182471.6|182129.6|182471.9|182129.9|182471.6|182129.6|2
1721601430000|2024-07-21 22:37:10|182479.8|182137.8|182475.2|182133.2|182479.8|182137.8|182475.2|182133.2|4
1721601440000|2024-07-21 22:37:20|182476.4|182134.4|182475.2|182133.2|182476.4|182134.4|182475.2|182133.2|4
1721601450000|2024-07-21 22:37:30|182466.8|182124.8|182465.5|182123.5|182466.8|182124.8|182465.5|182123.5|2
1721601460000|2024-07-21 22:37:40|182465.3|182123.3|182470.8|182128.8|182471.5|182129.5|182465.3|182123.3|4
1721601480000|2024-07-21 22:38:00|182470.9|182128.9|182478.7|182136.7|182478.7|182136.7|182470.9|182128.9|3
1721601490000|2024-07-21 22:38:10|182475.2|182133.2|182454.6|182112.6|182475.2|182133.2|182433.8|182091.8|3
1721601500000|2024-07-21 22:38:20|182447.3|182105.3|182455.3|182113.3|182458.3|182116.3|182447.3|182105.3|4
1721601510000|2024-07-21 22:38:30|182455.2|182113.2|182455.2|182113.2|182455.2|182113.2|182455.1|182113.1|3
1721601520000|2024-07-21 22:38:40|182455.1|182113.1|182455.2|182113.2|182455.3|182113.3|182455.1|182113.1|5
1721601530000|2024-07-21 22:38:50|182436.2|182094.2|182436.4|182094.4|182436.4|182094.4|182436.2|182094.2|2
1721601540000|2024-07-21 22:39:00|182462.7|182120.7|182462.7|182120.7|182462.7|182120.7|182462.4|182120.4|3
1721601550000|2024-07-21 22:39:10|182462.6|182120.6|182459.2|182117.2|182462.7|182120.7|182459.2|182117.2|6
1721601560000|2024-07-21 22:39:20|182459|182117|182454.6|182112.6|182459.3|182117.3|182454.6|182112.6|3
1721601570000|2024-07-21 22:39:30|182454.7|182112.7|182454.6|182112.6|182454.7|182112.7|182454.6|182112.6|2
1721601580000|2024-07-21 22:39:40|182435.4|182093.4|182435.3|182093.3|182435.4|182093.4|182435.3|182093.3|2
1721601590000|2024-07-21 22:39:50|182462.7|182120.7|182462.7|182120.7|182462.8|182120.8|182462.7|182120.7|3
1721601610000|2024-07-21 22:40:10|182462.9|182120.9|182454.8|182112.8|182462.9|182120.9|182454.8|182112.8|6
1721601620000|2024-07-21 22:40:20|182454.9|182112.9|182454.8|182112.8|182454.9|182112.9|182454.8|182112.8|2
1721601630000|2024-07-21 22:40:30|182454.9|182112.9|182454.8|182112.8|182454.9|182112.9|182454.8|182112.8|2
1721601640000|2024-07-21 22:40:40|182454.9|182112.9|182462.7|182120.7|182462.7|182120.7|182454.8|182112.8|3
1721601660000|2024-07-21 22:41:00|182462.6|182120.6|182462.7|182120.7|182462.7|182120.7|182462.6|182120.6|2
1721601670000|2024-07-21 22:41:10|182462.9|182120.9|182454|182112|182462.9|182120.9|182434.3|182092.3|9
1721601680000|2024-07-21 22:41:20|182454.1|182112.1|182438.6|182096.6|182502.7|182160.7|182438.5|182096.5|10
1721601690000|2024-07-21 22:41:30|182438.5|182096.5|182483.1|182141.1|182483.1|182141.1|182438.5|182096.5|4
1721601700000|2024-07-21 22:41:40|182492.7|182150.7|182492.7|182150.7|182492.7|182150.7|182492.7|182150.7|1
1721601710000|2024-07-21 22:41:50|182515.5|182173.5|182515.5|182173.5|182515.5|182173.5|182515.5|182173.5|1
1721601720000|2024-07-21 22:42:00|182515.4|182173.4|182483|182141|182515.4|182173.4|182483|182141|4
1721601730000|2024-07-21 22:42:10|182482.9|182140.9|182502.7|182160.7|182502.7|182160.7|182481.4|182139.4|4
1721601740000|2024-07-21 22:42:20|182502.6|182160.6|182502.7|182160.7|182502.7|182160.7|182501.5|182159.5|5
1721601750000|2024-07-21 22:42:30|182500.4|182158.4|182502.7|182160.7|182504.2|182162.2|182500.4|182158.4|4
1721601760000|2024-07-21 22:42:40|182492.7|182150.7|182493.5|182151.5|182493.5|182151.5|182492.7|182150.7|3
1721601770000|2024-07-21 22:42:50|182507|182165|182507|182165|182507|182165|182507|182165|1
1721601780000|2024-07-21 22:43:00|182483.8|182141.8|182483.9|182141.9|182484.9|182142.9|182483.8|182141.8|3
1721601790000|2024-07-21 22:43:10|182481.2|182139.2|182453.9|182111.9|182491.3|182149.3|182453.9|182111.9|7
1721601800000|2024-07-21 22:43:20|182453.7|182111.7|182434.8|182092.8|182453.7|182111.7|182434.8|182092.8|3
1721601810000|2024-07-21 22:43:30|182475.5|182133.5|182457|182115|182475.5|182133.5|182457|182115|2
1721601830000|2024-07-21 22:43:50|182475.8|182133.8|182475.8|182133.8|182475.8|182133.8|182475.8|182133.8|1
1721601840000|2024-07-21 22:44:00|182487.5|182145.5|182487.5|182145.5|182487.8|182145.8|182487.5|182145.5|5
1721601850000|2024-07-21 22:44:10|182487.7|182145.7|182475.3|182133.3|182487.7|182145.7|182475.3|182133.3|3
1721601860000|2024-07-21 22:44:20|182475.4|182133.4|182456.8|182114.8|182476.8|182134.8|182456.8|182114.8|4
1721601870000|2024-07-21 22:44:30|182444.2|182102.2|182456.8|182114.8|182456.8|182114.8|182444.2|182102.2|2
1721601880000|2024-07-21 22:44:40|182453.3|182111.3|182453.3|182111.3|182453.3|182111.3|182453.3|182111.3|1
1721601890000|2024-07-21 22:44:50|182489.4|182147.4|182489.8|182147.8|182489.8|182147.8|182489.4|182147.4|2
1721601900000|2024-07-21 22:45:00|182489.4|182147.4|182417.9|182075.9|182490.5|182148.5|182400.4|182058.4|12
1721601910000|2024-07-21 22:45:10|182418.2|182076.2|182417.5|182075.5|182418.2|182076.2|182417.5|182075.5|4
1721601920000|2024-07-21 22:45:20|182418|182076|182435.6|182093.6|182436.4|182094.4|182417.5|182075.5|6
1721601930000|2024-07-21 22:45:30|182436.1|182094.1|182435.3|182093.3|182436.1|182094.1|182435.3|182093.3|2
1721601940000|2024-07-21 22:45:40|182433.5|182091.5|182397.4|182055.4|182434.8|182092.8|182397.4|182055.4|5
1721601950000|2024-07-21 22:45:50|182397.5|182055.5|182397.5|182055.5|182397.8|182055.8|182397.5|182055.5|5
1721601960000|2024-07-21 22:46:00|182397.6|182055.6|182417.9|182075.9|182418|182076|182397.5|182055.5|8
1721601970000|2024-07-21 22:46:10|182418|182076|182434.1|182092.1|182434.1|182092.1|182417.9|182075.9|3
1721601980000|2024-07-21 22:46:20|182433.9|182091.9|182433.8|182091.8|182433.9|182091.9|182433.8|182091.8|2
1721601990000|2024-07-21 22:46:30|182434.2|182092.2|182434|182092|182434.2|182092.2|182433.7|182091.7|3
1721602000000|2024-07-21 22:46:40|182434.1|182092.1|182398|182056|182434.1|182092.1|182398|182056|4
1721602010000|2024-07-21 22:46:50|182398.1|182056.1|182398.1|182056.1|182398.3|182056.3|182398.1|182056.1|5
1721602020000|2024-07-21 22:47:00|182398.2|182056.2|182398.2|182056.2|182398.3|182056.3|182398.2|182056.2|3
1721602030000|2024-07-21 22:47:10|182397.7|182055.7|182430.8|182088.8|182430.8|182088.8|182397.7|182055.7|3
1721602040000|2024-07-21 22:47:20|182431|182089|182431.1|182089.1|182431.1|182089.1|182431|182089|2
1721602050000|2024-07-21 22:47:30|182431.3|182089.3|182397.8|182055.8|182431.4|182089.4|182397.8|182055.8|3
1721602060000|2024-07-21 22:47:40|182398|182056|182398|182056|182398.1|182056.1|182398|182056|3
1721602070000|2024-07-21 22:47:50|182398.1|182056.1|182397.9|182055.9|182398.1|182056.1|182397.9|182055.9|3
1721602080000|2024-07-21 22:48:00|182398|182056|182418.2|182076.2|182418.2|182076.2|182398|182056|4
1721602090000|2024-07-21 22:48:10|182432.3|182090.3|182432.2|182090.2|182432.3|182090.3|182432.2|182090.2|2
1721602100000|2024-07-21 22:48:20|182432.3|182090.3|182432.2|182090.2|182432.3|182090.3|182432.2|182090.2|2
1721602110000|2024-07-21 22:48:30|182432.3|182090.3|182417.8|182075.8|182432.3|182090.3|182417.8|182075.8|2
1721602120000|2024-07-21 22:48:40|182397.5|182055.5|182397.6|182055.6|182397.6|182055.6|182397.5|182055.5|4
1721602130000|2024-07-21 22:48:50|182397.7|182055.7|182397.7|182055.7|182397.7|182055.7|182397.7|182055.7|1
1721602140000|2024-07-21 22:49:00|182400.1|182058.1|182432.4|182090.4|182432.4|182090.4|182400.1|182058.1|4
1721602160000|2024-07-21 22:49:20|182432.5|182090.5|182419.7|182077.7|182432.5|182090.5|182419.7|182077.7|2
1721602180000|2024-07-21 22:49:40|182400.4|182058.4|182400.5|182058.5|182400.5|182058.5|182400.4|182058.4|2
1721602200000|2024-07-21 22:50:00|182429.9|182087.9|182430.1|182088.1|182430.1|182088.1|182429.9|182087.9|2
1721602220000|2024-07-21 22:50:20|182400.7|182058.7|182400.7|182058.7|182400.7|182058.7|182400.7|182058.7|1
1721602230000|2024-07-21 22:50:30|182400.8|182058.8|182400.7|182058.7|182400.8|182058.8|182400.7|182058.7|2
1721602240000|2024-07-21 22:50:40|182400.8|182058.8|182400.8|182058.8|182400.8|182058.8|182400.8|182058.8|1
1721602250000|2024-07-21 22:50:50|182430|182088|182430|182088|182430|182088|182430|182088|1
1721602260000|2024-07-21 22:51:00|182432.5|182090.5|182432.5|182090.5|182432.5|182090.5|182432.5|182090.5|1
1721602270000|2024-07-21 22:51:10|182432.6|182090.6|182420.3|182078.3|182432.6|182090.6|182420.3|182078.3|3
1721602300000|2024-07-21 22:51:40|182401.2|182059.2|182401.3|182059.3|182401.3|182059.3|182400.8|182058.8|4
1721602310000|2024-07-21 22:51:50|182429.9|182087.9|182429.8|182087.8|182429.9|182087.9|182429.8|182087.8|2
1721602320000|2024-07-21 22:52:00|182429.1|182087.1|182433.1|182091.1|182433.1|182091.1|182429.1|182087.1|2
1721602330000|2024-07-21 22:52:10|182432.7|182090.7|182421|182079|182433.3|182091.3|182420.9|182078.9|4
1721602350000|2024-07-21 22:52:30|182420.8|182078.8|182402.2|182060.2|182421|182079|182402.2|182060.2|3
1721602360000|2024-07-21 22:52:40|182402.3|182060.3|182428|182086|182428|182086|182402.3|182060.3|2
1721602380000|2024-07-21 22:53:00|182402.3|182060.3|182402.3|182060.3|182402.3|182060.3|182402.3|182060.3|1
1721602390000|2024-07-21 22:53:10|182402.4|182060.4|182402.4|182060.4|182402.4|182060.4|182402.1|182060.1|3
1721602420000|2024-07-21 22:53:40|182427.8|182085.8|182427.8|182085.8|182427.8|182085.8|182427.8|182085.8|1
1721602430000|2024-07-21 22:53:50|182427.2|182085.2|182427.2|182085.2|182427.2|182085.2|182427.2|182085.2|1
1721602440000|2024-07-21 22:54:00|182401.8|182059.8|182421.2|182079.2|182421.2|182079.2|182401.8|182059.8|3
1721602450000|2024-07-21 22:54:10|182420.9|182078.9|182421.1|182079.1|182421.2|182079.2|182420.9|182078.9|3
1721602460000|2024-07-21 22:54:20|182421.2|182079.2|182421.2|182079.2|182421.3|182079.3|182421.2|182079.2|3
1721602470000|2024-07-21 22:54:30|182421.3|182079.3|182433.9|182091.9|182434.3|182092.3|182421.2|182079.2|4
1721602480000|2024-07-21 22:54:40|182433.8|182091.8|182434.2|182092.2|182434.2|182092.2|182433.8|182091.8|2
1721602490000|2024-07-21 22:54:50|182434.7|182092.7|182402.6|182060.6|182434.9|182092.9|182402.6|182060.6|3
1721602500000|2024-07-21 22:55:00|182421.2|182079.2|182421.3|182079.3|182421.3|182079.3|182421.2|182079.2|2
1721602510000|2024-07-21 22:55:10|182421.2|182079.2|182421.3|182079.3|182421.3|182079.3|182421.2|182079.2|2
1721602530000|2024-07-21 22:55:30|182433.4|182091.4|182433.3|182091.3|182433.4|182091.4|182433.3|182091.3|2
1721602540000|2024-07-21 22:55:40|182433.5|182091.5|182434|182092|182434|182092|182433.5|182091.5|3
1721602550000|2024-07-21 22:55:50|182434.2|182092.2|182402.7|182060.7|182434.2|182092.2|182402.7|182060.7|2
1721602560000|2024-07-21 22:56:00|182402.8|182060.8|182421.3|182079.3|182421.4|182079.4|182402.7|182060.7|5
1721602570000|2024-07-21 22:56:10|182421.4|182079.4|182421.4|182079.4|182421.4|182079.4|182421.4|182079.4|1
1721602580000|2024-07-21 22:56:20|182421.3|182079.3|182432.8|182090.8|182432.9|182090.9|182421.3|182079.3|3
1721602590000|2024-07-21 22:56:30|182432.7|182090.7|182432.7|182090.7|182432.7|182090.7|182432.7|182090.7|1
1721602600000|2024-07-21 22:56:40|182433.6|182091.6|182402.8|182060.8|182433.8|182091.8|182402.8|182060.8|3
1721602610000|2024-07-21 22:56:50|182402.9|182060.9|182402.9|182060.9|182402.9|182060.9|182402.9|182060.9|1
1721602620000|2024-07-21 22:57:00|182402.8|182060.8|182420.7|182078.7|182421.4|182079.4|182402.8|182060.8|3
1721602640000|2024-07-21 22:57:20|182432.4|182090.4|182432.5|182090.5|182432.5|182090.5|182432.4|182090.4|2
1721602650000|2024-07-21 22:57:30|182432.6|182090.6|182433.5|182091.5|182433.5|182091.5|182432.4|182090.4|3
1721602660000|2024-07-21 22:57:40|182401.8|182059.8|182401.8|182059.8|182401.8|182059.8|182401.5|182059.5|3
1721602670000|2024-07-21 22:57:50|182402|182060|182401.8|182059.8|182402|182060|182401.8|182059.8|2
1721602680000|2024-07-21 22:58:00|182401.9|182059.9|182420.7|182078.7|182420.7|182078.7|182401.8|182059.8|3
1721602690000|2024-07-21 22:58:10|182432.1|182090.1|182432.7|182090.7|182432.7|182090.7|182432.1|182090.1|2
1721602700000|2024-07-21 22:58:20|182432.9|182090.9|182433|182091|182433|182091|182432.9|182090.9|2
1721602710000|2024-07-21 22:58:30|182432.7|182090.7|182401.9|182059.9|182433.2|182091.2|182401.9|182059.9|4
1721602720000|2024-07-21 22:58:40|182402.1|182060.1|182401.9|182059.9|182402.1|182060.1|182401.9|182059.9|4
1721602740000|2024-07-21 22:59:00|182402.1|182060.1|182420.8|182078.8|182421|182079|182401.9|182059.9|5
1721602750000|2024-07-21 22:59:10|182432.5|182090.5|182432.5|182090.5|182432.5|182090.5|182432.5|182090.5|1
1721602760000|2024-07-21 22:59:20|182432.6|182090.6|182432.6|182090.6|182432.6|182090.6|182432.6|182090.6|1
1721602770000|2024-07-21 22:59:30|182420.8|182078.8|182402|182060|182420.8|182078.8|182402|182060|2
1721602780000|2024-07-21 22:59:40|182401.7|182059.7|182402|182060|182402|182060|182401.7|182059.7|2
1721602800000|2024-07-21 23:00:00|182401.7|182059.7|182433|182091|182433|182091|182401.7|182059.7|4
1721602810000|2024-07-21 23:00:10|182432.9|182090.9|182436.4|182094.4|182436.8|182094.8|182432.9|182090.9|3
1721602820000|2024-07-21 23:00:20|182436.5|182094.5|182436.5|182094.5|182436.5|182094.5|182436.5|182094.5|1
1721602830000|2024-07-21 23:00:30|182436.6|182094.6|182429.5|182087.5|182436.6|182094.6|182429.5|182087.5|3
1721602840000|2024-07-21 23:00:40|182428.9|182086.9|182428.9|182086.9|182428.9|182086.9|182428.9|182086.9|1
1721602860000|2024-07-21 23:01:00|182428.5|182086.5|182427.9|182085.9|182428.5|182086.5|182427.9|182085.9|2
1721602870000|2024-07-21 23:01:10|182428.9|182086.9|182429|182087|182429|182087|182428.9|182086.9|2
1721602890000|2024-07-21 23:01:30|182428.6|182086.6|182428.8|182086.8|182428.8|182086.8|182428.6|182086.6|2
1721602910000|2024-07-21 23:01:50|182428.5|182086.5|182428.5|182086.5|182428.5|182086.5|182428.5|182086.5|1
1721602920000|2024-07-21 23:02:00|182428.2|182086.2|182428.6|182086.6|182428.6|182086.6|182428.2|182086.2|2
1721602930000|2024-07-21 23:02:10|182428.4|182086.4|182428.5|182086.5|182428.5|182086.5|182428.4|182086.4|2
1721602940000|2024-07-21 23:02:20|182428.4|182086.4|182428.5|182086.5|182428.5|182086.5|182428.4|182086.4|2
1721602970000|2024-07-21 23:02:50|182428.3|182086.3|182428.3|182086.3|182428.3|182086.3|182428.3|182086.3|1
1721602980000|2024-07-21 23:03:00|182428.4|182086.4|182395|182053|182428.4|182086.4|182382.5|182040.5|6
1721602990000|2024-07-21 23:03:10|182396.7|182054.7|182396.7|182054.7|182397.5|182055.5|182396.7|182054.7|5
1721603000000|2024-07-21 23:03:20|182396.9|182054.9|182397.9|182055.9|182397.9|182055.9|182396.9|182054.9|7
1721603010000|2024-07-21 23:03:30|182397.1|182055.1|182343.2|182071|182397.1|182071|182343.2|182055.1|4
1721603020000|2024-07-21 23:03:40|182342.6||182342.6||182342.6||182342.6||1
1721603030000|2024-07-21 23:03:50|182342|182042.1|182378.7|182043.4|182380|182043.4|182342|182042.1|4
1721603040000|2024-07-21 23:04:00|182378.3|182044.4|182384.9|182057.2|182386.7|182057.2|182372.6|182044.4|11
1721603050000|2024-07-21 23:04:10|182384.3|182057.7|182383.3|182058.7|182384.3|182058.7|182383.3|182057.7|4
1721603060000|2024-07-21 23:04:20|182383.1|182059.4|182381.9|182060.7|182383.1|182060.7|182381.9|182059.4|5
1721603070000|2024-07-21 23:04:30|182332.8|182084.6|182332.8|182088.1|182332.8|182088.1|182332.8|182084.6|3
1721603080000|2024-07-21 23:04:40|182332.3||182331.8||182332.3||182331.8||2
1721603090000|2024-07-21 23:04:50|182376.9|182071|182375.2|182072.7|182376.9|182072.7|182375.2|182071|5
1721603100000|2024-07-21 23:05:00|182373.7|182074.8|182380.8|182079.8|182382.6|182079.8|182371|182074.8|11
1721603110000|2024-07-21 23:05:10|182380.5|182080.1|182374.9|182085.7|182380.5|182085.7|182374.9|182080.1|6
1721603120000|2024-07-21 23:05:20|182374.7|182086.1|182358.6|182126|182374.7|182126|182358.6|182086.1|4
1721603130000|2024-07-21 23:05:30|182358.8|182127.6|182357.5|182129.2|182358.8|182129.2|182357.5|182127.6|6
1721603140000|2024-07-21 23:05:40|182356.5|182130|182355.7|182098.8|182356.5|182130|182355.7|182098.1|4
1721603150000|2024-07-21 23:05:50|182355.5|182099.4|182354.8|182100.1|182355.5|182100.1|182354.8|182099.4|4
1721603160000|2024-07-21 23:06:00|182353.9|182101.6|182368.1|182095.4|182368.1|182102.1|182352.9|182095.4|7
1721603170000|2024-07-21 23:06:10|182367.7|182095.8|182351.4|182136.8|182367.7|182136.8|182351.4|182095.8|6
1721603180000|2024-07-21 23:06:20|182350.8|182137.5|182350.1|182138.3|182350.8|182138.3|182350.1|182137.5|4
1721603190000|2024-07-21 23:06:30|182349.9|182139|182349.4|182139.4|182349.9|182139.4|182349.4|182139|3
1721603200000|2024-07-21 23:06:40|182349.2|182107|182348.6|182109.6|182349.5|182109.6|182348.6|182107|7
1721603210000|2024-07-21 23:06:50|182348.4|182109.7|182348.2|182110|182348.4|182110|182348.2|182109.7|4
1721603220000|2024-07-21 23:07:00|182348|182110.5|182363.3|182100.4|182364|182112.6|182347.8|182100.4|7
1721603230000|2024-07-21 23:07:10|182353.3|182100.9|182339.8|182102.8|182355.9|182142.5|182339.6|182100.9|8
1721603240000|2024-07-21 23:07:20|182339|182104|182339|182104.1|182339|182104.1|182339|182104|2
1721603250000|2024-07-21 23:07:30|182338.9|182104.4|182346.6|182096.9|182346.7|182104.4|182338.6|182096.8|5
1721603260000|2024-07-21 23:07:40|182338.4|182103.6|182341.8|182095|182341.8|182104.6|182332.5|182095|7
1721603270000|2024-07-21 23:07:50|182341.6|182095.5|182342.6|182096.8|182342.6|182096.8|182341.4|182095.5|8
1721603280000|2024-07-21 23:08:00|182342.5|182097|182333.1|182103.8|182342.5|182103.8|182333.1|182097|6
1721603290000|2024-07-21 23:08:10||182104.1||182104.1||182104.1||182104.1|1
1721603300000|2024-07-21 23:08:20|182333|182104.3|182333|182104.4|182333.1|182104.4|182333|182104.2|4
1721603310000|2024-07-21 23:08:30|182342.2|182097.7|182333.3|182104.2|182342.3|182104.2|182333.2|182097.6|4
1721603320000|2024-07-21 23:08:40|182333.2|182104.4|182333.3|182104.3|182333.3|182104.4|182333.2|182104.3|3
1721603330000|2024-07-21 23:08:50|182333.1|182104.5|182333.2|182104.6|182333.3|182104.6|182333.1|182104.4|4
1721603340000|2024-07-21 23:09:00|182308.9|182104.8|182333.3|182104.8|182333.3|182104.8|182308.9|182104.8|2
1721603350000|2024-07-21 23:09:10|182332.9|182104.9|182332.9|182105|182332.9|182105|182332.9|182104.9|2
1721603360000|2024-07-21 23:09:20|182332.7|182105.2|182342|182098.4|182342|182105.2|182332.7|182098.4|2
1721603370000|2024-07-21 23:09:30|182332.7|182098.5|182332.7|182105.3|182332.7|182105.3|182332.7|182098.4|3
1721603380000|2024-07-21 23:09:40|182332.6|182105.5|182332.6|182105.5|182332.6|182105.5|182332.6|182105.5|1
1721603390000|2024-07-21 23:09:50|182307.6|182105.7|182307.4|182105.7|182307.6|182105.7|182307.4|182105.7|3
1721603400000|2024-07-21 23:10:00|182306.1|182139.6|182269.6|182139.6|182306.1|182139.6|182269.6|182139.6|2
1721603410000|2024-07-21 23:10:10|182269.5|182139.5|182269.5|182139.5|182269.5|182139.5|182269.5|182139.5|1
1721603420000|2024-07-21 23:10:20|182329.9|182110.1|182329.8|182110.4|182329.9|182110.4|182329.8|182110.1|2
1721603430000|2024-07-21 23:10:30|182329.7|182110.6|182329.7|182110.6|182329.7|182110.6|182329.7|182110.6|1
1721603440000|2024-07-21 23:10:40||182110.8||182110.8||182110.8||182110.8|1
1721603450000|2024-07-21 23:10:50|182271.7|182141.7|182271.7|182141.7|182271.7|182141.7|182271.7|182141.7|1
1721603470000|2024-07-21 23:11:10|182271.6|182141.6|182329.5|182111.3|182329.5|182141.6|182271.6|182111.3|2
1721603480000|2024-07-21 23:11:20|182329.4|182111.5|182329.4|182111.5|182329.4|182111.5|182329.4|182111.5|1
1721603490000|2024-07-21 23:11:30|182329.3|182111.7|182329.3|182111.7|182329.3|182111.7|182329.3|182111.7|1
1721603500000|2024-07-21 23:11:40|182329.2|182111.8|182269.7|182139.7|182337.1|182139.7|182269.7|182110.4|5
1721603510000|2024-07-21 23:11:50|182269.6|182139.6|182270|182140|182270|182140|182269.6|182139.6|2
1721603530000|2024-07-21 23:12:10|182269.9|182139.9|182327.1|182112.5|182327.1|182139.9|182269.9|182112.4|3
1721603540000|2024-07-21 23:12:20|182327|182112.7|182327|182112.8|182327|182112.8|182327|182112.7|2
1721603550000|2024-07-21 23:12:30|182326.9||182326.9||182326.9||182326.9||1
1721603560000|2024-07-21 23:12:40|182271|182113|182271.4|182141.4|182271.4|182141.4|182269.9|182113|5
1721603580000|2024-07-21 23:13:00|182326.5|182122.2|182335.6|182106.4|182337|182122.2|182326.5|182106.4|4
1721603590000|2024-07-21 23:13:10|182335.5|182106.5|182335.3|182106.7|182335.5|182106.7|182335.3|182106.5|6
1721603600000|2024-07-21 23:13:20|182335.2|182106.8|182335.1|182106.9|182335.2|182106.9|182335.1|182106.8|3
1721603610000|2024-07-21 23:13:30|182266.7|182107|182266.7|182136.7|182266.7|182136.7|182266.7|182107|2
1721603620000|2024-07-21 23:13:40|182266.6|182136.6|182266.6|182136.6|182266.6|182136.6|182266.6|182136.6|1
1721603630000|2024-07-21 23:13:50|182265.8|182135.8|182265.8|182135.8|182265.8|182135.8|182265.8|182135.8|1
1721603640000|2024-07-21 23:14:00|182323.1|182116.5|182336.8|182103.5|182337|182116.7|182322.9|182103.5|8
1721603650000|2024-07-21 23:14:10|182337.7|182102.7|182337.6|182102.9|182337.7|182102.9|182337.6|182102.7|7
1721603660000|2024-07-21 23:14:20|182337.8|182103.9|182338.1|182103.6|182338.1|182104.1|182337.6|182103.6|4
1721603670000|2024-07-21 23:14:30|182316.8|182107.6|182284.6|182154.6|182317.1|182154.6|182265.9|182107.4|6
1721603680000|2024-07-21 23:14:40|182284.1|182154.1|182318.4|182117.7|182318.4|182154.3|182283.3|182117.7|5
1721603690000|2024-07-21 23:14:50|182318.7|182108.1|182318.8|182117.4|182319|182117.7|182318.7|182108.1|5
1721603700000|2024-07-21 23:15:00|182264.4|182134.4|182320.5|182103.6|182320.5|182134.4|182264.4|182103.6|2
1721603710000|2024-07-21 23:15:10|182264.1|182134.1|182264.6|182134.6|182264.6|182134.6|182264.1|182134.1|3
1721603720000|2024-07-21 23:15:20|182264.5|182134.5|182321.3|182105.4|182321.3|182136.5|182264.3|182105.4|5
1721603730000|2024-07-21 23:15:30|182321.1|182105.6|182334.5|182104.4|182334.5|182105.6|182321.1|182104.4|5
1721603740000|2024-07-21 23:15:40|182321.2|182105.6|182320.5|182106.2|182321.2|182106.5|182320.2|182105.6|6
1721603750000|2024-07-21 23:15:50|182320.1|182106.3|182320.2|182106.7|182320.2|182106.7|182320.1|182106.3|3
1721603760000|2024-07-21 23:16:00|182320.1|182106.8|182322.8|182109.9|182322.8|182139|182269|182106.8|7
1721603770000|2024-07-21 23:16:10|182323.1|182109.6|182323|182109.8|182323.1|182109.8|182323|182109.6|4
1721603780000|2024-07-21 23:16:20|182322.8|182109.9|182322.8|182108.1|182322.8|182110|182322.8|182108.1|4
1721603790000|2024-07-21 23:16:30|182323|182138.8|182268.8|182138.8|182323|182138.8|182268.8|182138.8|3
1721603800000|2024-07-21 23:16:40|182268.9|182138.9|182269|182139|182269|182139|182268.9|182138.9|2
1721603820000|2024-07-21 23:17:00|182322.7|182110.4|182322.7|182110.4|182322.7|182110.4|182322.7|182110.4|1
1721603830000|2024-07-21 23:17:10|182322.6|182110.5|182322.8|182110.3|182322.8|182110.6|182322.5|182110.3|5
1721603840000|2024-07-21 23:17:20|182322.6|182110.4|182322.7|182108.5|182322.7|182110.5|182322.6|182108.5|7
1721603850000|2024-07-21 23:17:30|182322.8|182108.6|182322.8|182108.6|182322.8|182108.6|182322.8|182108.6|2
1721603860000|2024-07-21 23:17:40|182269.1|182139.1|182269.1|182139.1|182269.1|182139.1|182269|182139|3
1721603880000|2024-07-21 23:18:00|182322.4|182111|182322.4|182111|182322.4|182111|182322.4|182111|1
1721603890000|2024-07-21 23:18:10|182322.3|182111.1|182268|182138|182322.3|182138.9|182268|182111.1|3
1721603900000|2024-07-21 23:18:20|182268.2|182138.2|182268|182138|182322.6|182138.2|182267.9|182108.3|5
1721603910000|2024-07-21 23:18:30|182323|182108.6|182323|182108.6|182323|182108.6|182323|182108.6|1
1721603920000|2024-07-21 23:18:40|182269|182139|182269|182139|182269.1|182139.1|182269|182139|3
1721603930000|2024-07-21 23:18:50|182268.9|182138.9|182266.8|182136.8|182268.9|182138.9|182266.8|182136.8|2
1721603940000|2024-07-21 23:19:00|182266.2|182136.2|182266.3|182136.3|182266.3|182136.3|182266.2|182136.2|2
1721603950000|2024-07-21 23:19:10|182266.2|182136.2|182320.7|182106.2|182320.7|182136.2|182266.2|182106.2|3
1721603960000|2024-07-21 23:19:20|182320.6|182106.3|182320.6|182106.5|182320.6|182106.5|182320.6|182106.3|2
1721603970000|2024-07-21 23:19:30||182106.6||182110.4||182110.4||182106.6|2
1721603980000|2024-07-21 23:19:40|182267.1|182110.5|182267.1|182137.1|182267.1|182137.1|182267.1|182110.5|2
1721604000000|2024-07-21 23:20:00|182267.2|182137.2|182320.6|182107.3|182320.6|182137.2|182266.2|182107.3|4
1721604010000|2024-07-21 23:20:10|182265.5|182135.5|182265.5|182135.5|182265.5|182135.5|182265.5|182135.5|1
1721604020000|2024-07-21 23:20:20|182265.1|182135.1|182265.3|182135.3|182265.3|182135.3|182265.1|182135.1|2
1721604030000|2024-07-21 23:20:30|182265.2|182135.2|182265.2|182135.2|182265.2|182135.2|182265.2|182135.2|1
1721604040000|2024-07-21 23:20:40|182265.9|182135.9|182266.1|182136.1|182266.1|182136.1|182265.9|182135.9|2
1721604060000|2024-07-21 23:21:00|182321.6|182107|182321.6|182104.7|182321.6|182107|182321.6|182104.7|3
1721604070000|2024-07-21 23:21:10||182104.6||182104.6||182104.6||182104.6|1
1721604080000|2024-07-21 23:21:20||182103.2||182103.2||182103.2||182103.2|1
1721604090000|2024-07-21 23:21:30|182264.3|182103.1|182264.3|182134.3|182264.3|182134.3|182264.3|182103.1|2
1721604100000|2024-07-21 23:21:40|182266.1|182136.1|182266.1|182136.1|182266.1|182136.1|182266.1|182136.1|1
1721604110000|2024-07-21 23:21:50|182321.6|182105.4|182321.6|182105.4|182321.6|182105.4|182321.6|182105.4|1
1721604120000|2024-07-21 23:22:00||182103.4||182103.4||182103.4||182103.4|1
1721604130000|2024-07-21 23:22:10||182103.3||182103.3||182103.3||182103.3|1
1721604150000|2024-07-21 23:22:30|182264.5|182134.5|182266.1|182136.1|182266.1|182136.1|182264.5|182134.5|2
1721604170000|2024-07-21 23:22:50|182321.6|182105.4|182321.6|182105.4|182321.6|182105.4|182321.6|182105.4|1
1721604180000|2024-07-21 23:23:00|182321.5|182103|182321.5|182103|182321.5|182103|182321.5|182103|2
1721604190000|2024-07-21 23:23:10||182102.9||182103||182103||182102.9|2
1721604210000|2024-07-21 23:23:30|182264.2|182134.2|182264.2|182134.2|182264.2|182134.2|182264.2|182134.2|1
1721604220000|2024-07-21 23:23:40|182266.1|182136.1|182321.5|182105.4|182321.5|182136.1|182266.1|182105.4|2
1721604260000|2024-07-21 23:24:20|182266.1|182136.1|182266.1|182136.1|182266.1|182136.1|182266.1|182136.1|1
1721604280000|2024-07-21 23:24:40|182321.5|182105.4|182321.5|182105.4|182321.5|182105.4|182321.5|182105.4|1
1721604310000|2024-07-21 23:25:10|182266.1|182136.1|182266.1|182136.1|182266.1|182136.1|182266.1|182136.1|1
1721604320000|2024-07-21 23:25:20|182323.1|182107.1|182323.1|182107.1|182323.1|182107.1|182323.1|182107.1|1
1721604330000|2024-07-21 23:25:30|182266.1|182136.1|182321.5|182105.4|182321.5|182136.1|182266.1|182105.4|2
1721604360000|2024-07-21 23:26:00|182319.8|182107|182334.6|182107|182334.6|182107|182319.8|182107|2
1721604370000|2024-07-21 23:26:10|182321.4|182107.4|182268.4|182035.4|182321.4|182107.4|182253.7|182032|11
1721604380000|2024-07-21 23:26:20|182267.5|182035.7|182267.2|182036.1|182267.5|182036.1|182267.2|182035.7|3
1721604390000|2024-07-21 23:26:30|182267.3|182035.9|182266.2|182035.3|182267.3|182035.9|182265.7|182034|4
1721604400000|2024-07-21 23:26:40|182254.3|182034.5|182238.1|182034.5|182254.3|182034.5|182238.1|182034.5|2
1721604410000|2024-07-21 23:26:50|182238.2|182037.3|182146.2|182016.2|182238.2|182037.3|182139.9|182009.9|6
1721604420000|2024-07-21 23:27:00|182146.3|182016.3|182137.7|182007.7|182146.3|182016.3|182135.9|182005.9|3
1721604430000|2024-07-21 23:27:10|182139|182009|182161.2|182031.2|182215.9|182031.2|182139|182004.5|5
1721604440000|2024-07-21 23:27:20|182161.3|182031.3|182158.9|182028.9|182161.3|182031.3|182158.9|182028.9|2
1721604450000|2024-07-21 23:27:30|182159|182029|182148.9|182018.9|182159|182029|182148.9|182018.9|2
1721604460000|2024-07-21 23:27:40|182134.6|182004.6|182138.3|182008.3|182138.3|182008.3|182134.6|182004.6|2
1721604470000|2024-07-21 23:27:50|182138.5|182008.5|182151.5|182021.5|182151.5|182021.5|182138.5|182008.5|2
1721604480000|2024-07-21 23:28:00|182150.1|182020.1|182160.1|182030.1|182223.7|182035.3|182113.7|181983.7|10
1721604490000|2024-07-21 23:28:10|182161|182031|182164.4|182034.4|182164.4|182034.4|182160.6|182030.6|4
1721604500000|2024-07-21 23:28:20|182164|182034|182165.1|182035.1|182165.1|182035.1|182164|182034|2
1721604510000|2024-07-21 23:28:30|182162|182032|182150.2|182020.2|182162|182032|182148.7|182018.7|7
1721604520000|2024-07-21 23:28:40|182149|182019|182108.5|181978.5|182149|182019|182096.8|181966.8|8
1721604530000|2024-07-21 23:28:50|182111.6|181981.6|182133.1|182003.1|182133.3|182003.3|182111.6|181981.6|5
1721604540000|2024-07-21 23:29:00|182128.7|181998.7|182106.6|181976.6|182128.8|181998.8|182102.7|181972.7|8
1721604550000|2024-07-21 23:29:10|182106.9|181976.9|182109|181979|182109.2|181979.2|182106.9|181976.9|5
1721604560000|2024-07-21 23:29:20|182109.2|181979.2|182109.1|181979.1|182109.4|181979.4|182109|181979|4
1721604570000|2024-07-21 23:29:30|182109.2|181979.2|182109.1|181979.1|182109.2|181979.2|182109.1|181979.1|2
1721604580000|2024-07-21 23:29:40|182106.9|181976.9|182106.9|181976.9|182106.9|181976.9|182106.9|181976.9|1
1721604590000|2024-07-21 23:29:50|182107.5|181977.5|182107.6|181977.6|182107.6|181977.6|182107.5|181977.5|2
1721604600000|2024-07-21 23:30:00|182107.4|181977.4|182109.9|181979.9|182109.9|181979.9|182107.3|181977.3|3
1721604610000|2024-07-21 23:30:10|182110|181980|182109.3|181979.3|182150.3|182020.3|182109.3|181979.3|7
1721604620000|2024-07-21 23:30:20|182109.2|181979.2|182110.1|181980.1|182110.1|181980.1|182109.2|181979.2|2
1721604630000|2024-07-21 23:30:30|182110|181980|182110.1|181980.1|182110.2|181980.2|182110|181980|4
1721604640000|2024-07-21 23:30:40|182110|181980|182111.2|181981.2|182111.2|181981.2|182110|181980|5
1721604650000|2024-07-21 23:30:50|182111.9|181981.9|182112.7|181982.7|182112.7|181982.7|182111.9|181981.9|2
1721604660000|2024-07-21 23:31:00|182113.8|181983.8|182113.7|181983.7|182113.8|181983.8|182113.6|181983.6|3
1721604670000|2024-07-21 23:31:10|182113.8|181983.8|182135.2|182005.2|182135.4|182005.4|182109.6|181979.6|8
1721604680000|2024-07-21 23:31:20|182134.6|182004.6|182135.2|182005.2|182135.2|182005.2|182134.6|182004.6|2
1721604700000|2024-07-21 23:31:40|182128.5|181998.5|182127.3|181997.3|182128.5|181998.5|182127.1|181997.1|3
1721604710000|2024-07-21 23:31:50|182127.6|181997.6|182127.3|181997.3|182127.6|181997.6|182127.3|181997.3|2
1721604720000|2024-07-21 23:32:00|182129.1|181999.1|182129.1|181999.1|182129.1|181999.1|182129.1|181999.1|1
1721604730000|2024-07-21 23:32:10|182136.3|182006.3|182135.9|182005.9|182136.3|182006.3|182135.3|182005.3|6
1721604740000|2024-07-21 23:32:20|182136|182006|182135.9|182005.9|182136|182006|182135.9|182005.9|4
1721604760000|2024-07-21 23:32:40|182129.9|181999.9|182128|181998|182129.9|181999.9|182128|181998|3
1721604770000|2024-07-21 23:32:50|182127.7|181997.7|182128|181998|182128|181998|182127.7|181997.7|2
1721604780000|2024-07-21 23:33:00|182126.8|181996.8|182112.8|181982.8|182128.6|181998.6|182108|181978|7
1721604790000|2024-07-21 23:33:10|182107.9|181977.9|182116.4|181986.4|182116.4|181986.4|182101.1|181971.1|5
1721604800000|2024-07-21 23:33:20|182116.6|181986.6|182103.4|181973.4|182116.6|181986.6|182103.4|181973.4|2
1721604810000|2024-07-21 23:33:30|182101.6|181971.6|182101.6|181971.6|182101.6|181971.6|182101.5|181971.5|3
1721604820000|2024-07-21 23:33:40|182103.9|181973.9|182095.4|181965.4|182103.9|181973.9|182095.4|181965.4|3
1721604830000|2024-07-21 23:33:50|182095.2|181965.2|182094.5|181964.5|182095.2|181965.2|182094.5|181964.5|2
1721604850000|2024-07-21 23:34:10|182097|181967|182104.5|181974.5|182105.5|181975.5|182097|181967|7
1721604860000|2024-07-21 23:34:20|182104.2|181974.2|182105.2|181975.2|182106|181976|182104.2|181974.2|7
1721604870000|2024-07-21 23:34:30|182105.4|181975.4|182105.4|181975.4|182105.4|181975.4|182105.2|181975.2|3
1721604880000|2024-07-21 23:34:40|182105.9|181975.9|182105.5|181975.5|182105.9|181975.9|182104.6|181974.6|5
1721604890000|2024-07-21 23:34:50|182104.1|181974.1|182097.9|181967.9|182104.1|181974.1|182097.9|181967.9|2
1721604900000|2024-07-21 23:35:00|182031.7|181901.7|182116|181910.3|182116|181919.9|182031.7|181901.7|8
1721604910000|2024-07-21 23:35:10|182078.1|181948.1|182078.2|181948.2|182078.5|181948.5|182077.9|181947.9|5
1721604920000|2024-07-21 23:35:20|182078|181948|182078.2|181948.2|182078.7|181948.7|182078|181948|4
1721604930000|2024-07-21 23:35:30|182077.9|181947.9|182114.2|181912.1|182114.2|181948.1|182077.9|181912.1|3
1721604940000|2024-07-21 23:35:40|182074.6|181944.6|182075.7|181945.7|182076.2|181946.2|182074.6|181944.6|4
1721604950000|2024-07-21 23:35:50|182075.2|181945.2|182075|181945|182075.6|181945.6|182075|181945|3
1721604960000|2024-07-21 23:36:00|182075.5|181945.5|182118.5|181912.9|182119.5|181945.5|182075.2|181911.9|5
1721604970000|2024-07-21 23:36:10|182119.8|181911.6|182120.1|181911.3|182120.1|181911.6|182119.8|181911.3|4
1721604980000|2024-07-21 23:36:20|182121.8|181908|182123.9|181909.5|182125.6|181909.6|182121.8|181908|4
1721604990000|2024-07-21 23:36:30|182126|181907.4|182074.8|181944.8|182126|181944.8|182074.8|181907.4|4
1721605010000|2024-07-21 23:36:50|182081.7|181951.7|182081.7|181951.7|182081.7|181951.7|182081.7|181951.7|1
1721605020000|2024-07-21 23:37:00|182081.8|181951.8|182126.6|181906.7|182126.6|181951.8|182081.8|181906.7|3
1721605030000|2024-07-21 23:37:10|182126.7|181906.6|182126.7|181906.6|182126.7|181906.6|182126.7|181906.6|2
1721605040000|2024-07-21 23:37:20|182036.2|181906.2|182147.7|181908|182149.9|181908|182036.2|181906.2|5
1721605050000|2024-07-21 23:37:30|182148.5|181907.2|182037|181907|182148.6|181907.2|182037|181902.5|4
1721605060000|2024-07-21 23:37:40|182037.1|181907.1|182041|181911|182041|181911|182034.7|181904.7|4
1721605080000|2024-07-21 23:38:00|182041.2|181911.2|182044.9|181914.9|182045|181915|182041.2|181911.2|5
1721605090000|2024-07-21 23:38:10|182041.3|181911.3|182039.6|181909.6|182041.3|181911.3|182039.6|181909.6|2
1721605110000|2024-07-21 23:38:30|182039.8|181909.8|182047.2|181917.2|182047.6|181917.6|182039.8|181909.8|4
1721605120000|2024-07-21 23:38:40|182045.6|181915.6|182046.4|181916.4|182048.2|181918.2|182045.6|181915.6|6
1721605130000|2024-07-21 23:38:50|182063.9|181933.9|182064.4|181934.4|182064.4|181934.4|182059.9|181929.9|3
1721605140000|2024-07-21 23:39:00|182055.2|181925.2|182055.2|181925.2|182055.2|181925.2|182055.2|181925.2|1
1721605160000|2024-07-21 23:39:20|182055.3|181925.3|182063.6|181933.6|182063.6|181933.6|182045.5|181915.5|3
1721605170000|2024-07-21 23:39:30|182063.7|181933.7|182149.6|181924|182149.6|181933.7|182063.7|181918.1|4
1721605180000|2024-07-21 23:39:40|182133.8|181923.2|182133.8|181924.4|182133.8|181924.4|182133.8|181923.2|2
1721605190000|2024-07-21 23:39:50|182145.1|181921.7|182144.9|181921.9|182145.1|181921.9|182144.9|181921.7|3
1721605200000|2024-07-21 23:40:00|182146|181920.4|182136.9|181924.4|182146.4|181953.2|182083.2|181919.9|7
1721605210000|2024-07-21 23:40:10|182083.2|181953.2|182083.2|181953.2|182083.2|181953.2|182083.2|181953.2|1
1721605220000|2024-07-21 23:40:20|182195.9|181988|182189.1|181986.3|182201.1|181988|182189.1|181986.3|5
1721605230000|2024-07-21 23:40:30|182148.6|182018.6|182147.7|182017.7|182149.5|182019.5|182147.7|182017.7|4
1721605240000|2024-07-21 23:40:40|182191.5|181987.5|182147.7|182017.7|182191.5|182017.7|182147.7|181987.5|2
1721605250000|2024-07-21 23:40:50|182139|182009|182139|182009|182139|182009|182139|182009|1
1721605270000|2024-07-21 23:41:10|182136.1|182006.1|182153.9|181929.4|182153.9|182006.1|182136.1|181926.5|3
1721605280000|2024-07-21 23:41:20|182142.6|181923.8|182142.6|181927.9|182142.6|181933.9|182142.6|181923.8|3
1721605290000|2024-07-21 23:41:30||181933.9||181928.6||181933.9||181928.6|2
1721605300000|2024-07-21 23:41:40|182140|181929|182138.8|181926.9|182140|181929.1|182138.8|181926.9|3
1721605310000|2024-07-21 23:41:50|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|182088.8|181958.8|1
1721605320000|2024-07-21 23:42:00|182089.5|181959.5|182119.9|181989.9|182155.1|181989.9|182089.5|181951.1|6
1721605330000|2024-07-21 23:42:10|182165.9|181955.1|182162.7|181945.9|182165.9|181955.2|182161.2|181945.9|7
1721605340000|2024-07-21 23:42:20|182162.9|181953.5|182162.9|181953.5|182162.9|181953.5|182162.9|181953.5|2
1721605350000|2024-07-21 23:42:30|182162.8|181977.8|182107.8|181977.8|182163|181977.8|182107.8|181977.8|3
1721605360000|2024-07-21 23:42:40|182105.6|181975.6|182141.3|181928|182155.2|181975.6|182105.6|181924.7|3
1721605390000|2024-07-21 23:43:10|182086.4|181956.4|182086.4|181956.4|182086.4|181956.4|182086.4|181956.4|1
1721605420000|2024-07-21 23:43:40|182142.3|181923|182142.3|181928.8|182142.3|181928.8|182142.3|181923|2
1721605450000|2024-07-21 23:44:10|182089.9|181959.9|182089.9|181959.9|182089.9|181959.9|182089.9|181959.9|1
1721605460000|2024-07-21 23:44:20|182086.4|181956.4|182086.4|181956.4|182086.4|181956.4|182086.4|181956.4|1
1721605470000|2024-07-21 23:44:30|182142.3|181923.1|182142.3|181923.1|182142.3|181923.1|182142.3|181923.1|1
1721605480000|2024-07-21 23:44:40||181928.8||181928.8||181928.8||181928.8|1
1721605500000|2024-07-21 23:45:00|182089.9|181959.9|182089.9|181959.9|182089.9|181959.9|182089.9|181959.9|1
1721605510000|2024-07-21 23:45:10|182086.4|181956.4|182086.4|181956.4|182086.4|181956.4|182086.4|181956.4|1
1721605520000|2024-07-21 23:45:20|182097.3|181967.3|182131.6|182001.6|182131.6|182001.6|182097.3|181967.3|4
1721605530000|2024-07-21 23:45:30|182131.7|182001.7|182154.8|181925.7|182154.8|182001.7|182118.4|181925.7|5
1721605540000|2024-07-21 23:45:40|182155.2||182155.8||182155.8||182154.7||3
1721605550000|2024-07-21 23:45:50|182156||182147.3||182156||182147.3||2
1721605560000|2024-07-21 23:46:00|182086.7|181956.7|182086.7|181956.7|182086.7|181956.7|182086.7|181956.7|1
1721605580000|2024-07-21 23:46:20|182143.9|181922.4|182143.9|181922.4|182143.9|181922.4|182143.9|181922.4|1
1721605590000|2024-07-21 23:46:30||181928.3||181928.3||181928.3||181928.3|1
1721605600000|2024-07-21 23:46:40|182142|181928.6|182142|181928.6|182142|181928.6|182142|181928.6|1
1721605610000|2024-07-21 23:46:50|182142.9|181928.5|182089.8|181959.8|182142.9|181959.8|182089.8|181928.5|2
1721605620000|2024-07-21 23:47:00|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|1
1721605640000|2024-07-21 23:47:20|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|182085.5|181955.5|1
1721605650000|2024-07-21 23:47:30|182142.9|181928.5|182134.8|181928.5|182142.9|181928.5|182134.8|181928.5|2
1721605670000|2024-07-21 23:47:50||181931.3||181931.3||181931.3||181931.3|1
1721605680000|2024-07-21 23:48:00|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|1
1721605690000|2024-07-21 23:48:10|182085.4|181955.4|182085.4|181955.4|182085.4|181955.4|182085.4|181955.4|1
1721605710000|2024-07-21 23:48:30|182142.8|181922.5|182085.4|181955.4|182142.8|181955.4|182085.4|181922.5|2
1721605720000|2024-07-21 23:48:40|182142.8|181922.5|182142.8|181922.5|182142.8|181922.5|182142.8|181922.5|1
1721605730000|2024-07-21 23:48:50|182086.1|181956.1|182085.3|181955.3|182086.1|181956.1|182085.3|181955.3|2
1721605750000|2024-07-21 23:49:10|182141.3|181922.7|182141.3|181922.7|182141.3|181922.7|182141.3|181922.7|1
1721605760000|2024-07-21 23:49:20|182084.5|181954.5|182084.5|181954.5|182084.5|181954.5|182084.5|181954.5|1
1721605770000|2024-07-21 23:49:30|182086|181956|182086|181956|182086|181956|182086|181956|1
1721605780000|2024-07-21 23:49:40|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|182087.4|181957.4|1
1721605800000|2024-07-21 23:50:00|182142.1|181924.9|182142.1|181924.9|182142.1|181924.9|182142.1|181924.9|1
1721605830000|2024-07-21 23:50:30|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|182086.1|181956.1|1
1721605840000|2024-07-21 23:50:40|182084.3|181954.3|182143.4|181915.9|182143.8|181956.4|182084.3|181912.4|6
1721605850000|2024-07-21 23:50:50|182142.7|181916.5|182143|181912.8|182143|181916.5|182142|181912.8|6
1721605860000|2024-07-21 23:51:00|182143.7|181912.1|182141.1|181913.5|182143.7|181913.5|182141.1|181912.1|5
1721605870000|2024-07-21 23:51:10|182141.5|181913.1|182141.5|181913.1|182141.5|181913.1|182141.5|181913.1|1
1721605880000|2024-07-21 23:51:20|182083.5|181953.5|182084.1|181954.1|182084.1|181954.1|182083.5|181953.5|2
1721605890000|2024-07-21 23:51:30|182133|181930.4|182095.8|181965.8|182133|181965.8|182095.8|181930.4|3
1721605900000|2024-07-21 23:51:40|182151.9|181925.9|182151.6|181925.5|182151.9|181926|182151.2|181925.5|6
1721605910000|2024-07-21 23:51:50|182151.5|181925.6|182151.8|181925.4|182151.8|181925.7|182151.5|181925.4|5
1721605920000|2024-07-21 23:52:00|182153|181925.2|182142.1|181913.3|182153|181926.7|182141.9|181913.3|8
1721605930000|2024-07-21 23:52:10|182084.1|181954.1|182084.1|181954.1|182084.1|181954.1|182084.1|181954.1|1
1721605950000|2024-07-21 23:52:30|182141|181914.4|182151.8|181927|182151.8|181927|182141|181914.4|2
1721605960000|2024-07-21 23:52:40|182152.2|181926.7|182152.2|181926.7|182152.2|181926.7|182152.2|181926.7|2
1721605970000|2024-07-21 23:52:50|182151.7|181927.2|182151.7|181927.2|182151.7|181927.2|182151.7|181927.2|2
1721605980000|2024-07-21 23:53:00|182151.4|181927.5|182084.1|181954.1|182151.4|181954.1|182084.1|181927.5|3
1721606000000|2024-07-21 23:53:20|182139.9|181915.6|182139.9|181915.6|182139.9|181915.6|182139.9|181915.6|1
1721606010000|2024-07-21 23:53:30|182141.2|181914.3|182150.6|181927.4|182151.9|181927.5|182141.2|181914.3|5
1721606020000|2024-07-21 23:53:40|182150.5|181927.6|182150|181928|182150.5|181928|182150|181927.6|3
1721606030000|2024-07-21 23:53:50|182153.5|181928.1|182151.8|181927.9|182153.7|181928.4|182151.8|181927.6|7
1721606040000|2024-07-21 23:54:00|182097.5|181967.5|182084.6|181954.6|182097.5|181967.5|182084.6|181954.6|3
1721606050000|2024-07-21 23:54:10|182084|181954|182083.2|181953.2|182084|181954|182083.2|181953.2|2
1721606060000|2024-07-21 23:54:20|182140.6|181913.6|182141.8|181913.4|182141.8|181913.6|182140.6|181913.4|2
1721606070000|2024-07-21 23:54:30|182141.3|181913.8|182151.4|181926.8|182152.2|181926.8|182141.3|181913.5|5
1721606080000|2024-07-21 23:54:40|182151.2|181926.9|182151.2|181926.9|182151.2|181926.9|182151.2|181926.9|1
1721606090000|2024-07-21 23:54:50|182151.5|181926.6|182131.2|181931.1|182151.5|181931.1|182131.2|181926.6|2
1721606100000|2024-07-21 23:55:00|182083.2|181953.2|182083.2|181953.2|182083.2|181953.2|182083.2|181953.2|1
1721606110000|2024-07-21 23:55:10|182100|181970|182100|181970|182100|181970|182100|181970|1
1721606120000|2024-07-21 23:55:20|182098.8|181968.8|182078.1|181948.1|182098.8|181968.8|182078.1|181948.1|4
1721606130000|2024-07-21 23:55:30|182083.4|181953.4|182104.3|181974.3|182113.5|181983.5|182083.4|181953.4|10
1721606140000|2024-07-21 23:55:40|182104.4|181974.4|182104.4|181974.4|182104.4|181974.4|182104.3|181974.3|3
1721606160000|2024-07-21 23:56:00|182092.3|181962.3|182092.3|181962.3|182092.3|181962.3|182092.3|181962.3|1
1721606180000|2024-07-21 23:56:20|182106|181976|182105.4|181975.4|182106|181976|182105.4|181975.4|2
1721606190000|2024-07-21 23:56:30|182105.3|181975.3|182105.3|181975.3|182105.3|181975.3|182105.3|181975.3|1
1721606200000|2024-07-21 23:56:40|182106.5|181976.5|182107.8|181977.8|182107.8|181977.8|182106.5|181976.5|2
1721606210000|2024-07-21 23:56:50|182110.9|181980.9|182109.3|181979.3|182110.9|181980.9|182107.8|181977.8|3
1721606220000|2024-07-21 23:57:00|182100.9|181970.9|182100.9|181970.9|182100.9|181970.9|182100.9|181970.9|1
1721606240000|2024-07-21 23:57:20|182109.9|181979.9|182108.7|181978.7|182109.9|181979.9|182108.7|181978.7|2
1721606270000|2024-07-21 23:57:50|182095.3|181965.3|182094.9|181964.9|182095.3|181965.3|182094.9|181964.9|3
1721606280000|2024-07-21 23:58:00|182094.6|181964.6|182094.6|181964.6|182094.6|181964.6|182094.6|181964.6|1
1721606290000|2024-07-21 23:58:10|182107.9|181977.9|182107.9|181977.9|182107.9|181977.9|182107.9|181977.9|1
1721606320000|2024-07-21 23:58:40|182107.4|181977.4|182107.4|181977.4|182107.4|181977.4|182107.4|181977.4|1
1721606330000|2024-07-21 23:58:50|182098.9|181968.9|182100.2|181970.2|182100.2|181970.2|182098.9|181968.9|2
1721606340000|2024-07-21 23:59:00|182089.8|181959.8|182089.8|181959.8|182089.8|181959.8|182089.8|181959.8|1
1721606350000|2024-07-21 23:59:10|182088.8|181958.8|182108.2|181978.2|182109|181979|182088.8|181958.8|5
1721606380000|2024-07-21 23:59:40|182099.4|181969.4|182099.4|181969.4|182099.4|181969.4|182099.4|181969.4|1
1721606400000|2024-07-22 00:00:00|182098.9|181968.9|182100.4|181970.4|182100.4|181970.4|182098.4|181968.4|6
1721606410000|2024-07-22 00:00:10|182099.9|181969.9|182101.9|181971.9|182101.9|181971.9|182099.9|181969.9|4
1721606420000|2024-07-22 00:00:20|182100.5|181970.5|182097.1|181967.1|182102|181972|182097.1|181967.1|3
1721606430000|2024-07-22 00:00:30|182088.6|181958.6|182088.6|181958.6|182088.6|181958.6|182088.6|181958.6|1
1721606440000|2024-07-22 00:00:40|182089.1|181959.1|182098.6|181968.6|182098.6|181968.6|182089.1|181959.1|4
1721606450000|2024-07-22 00:00:50|182099|181969|182098.9|181968.9|182099|181969|182098.8|181968.8|3
1721606460000|2024-07-22 00:01:00|182097.8|181967.8|182098.1|181968.1|182098.1|181968.1|182097.8|181967.8|2
1721606470000|2024-07-22 00:01:10|182101.3|181971.3|182101.6|181971.6|182101.6|181971.6|182100.1|181970.1|6
1721606480000|2024-07-22 00:01:20|182101.8|181971.8|182101.8|181971.8|182101.8|181971.8|182101.8|181971.8|1
1721606490000|2024-07-22 00:01:30|182102.5|181972.5|182101.3|181971.3|182102.5|181972.5|182101.3|181971.3|4
1721606510000|2024-07-22 00:01:50|182105.4|181975.4|182105.4|181975.4|182105.4|181975.4|182105.4|181975.4|1
1721606520000|2024-07-22 00:02:00|182100.5|181970.5|182105.4|181975.4|182105.4|181975.4|182100.5|181970.5|2
1721606530000|2024-07-22 00:02:10|182113|181983|182159.4|182029.4|182160.5|182030.5|182113|181983|8
1721606540000|2024-07-22 00:02:20|182160.9|182030.9|182213.1|182083.1|182213.1|182083.1|182158.9|182028.9|7
1721606550000|2024-07-22 00:02:30|182219.2|182089.2|182250|182120|182254.2|182124.2|182219.2|182089.2|22
1721606560000|2024-07-22 00:02:40|182250.6|182120.6|182250.9|182120.9|182250.9|182120.9|182250.6|182120.6|4
1721606570000|2024-07-22 00:02:50|182251|182121|182250.9|182120.9|182251|182121|182250.9|182120.9|2
1721606590000|2024-07-22 00:03:10|182249.7|182119.7|182249.7|182119.7|182249.7|182119.7|182249.5|182119.5|3
1721606600000|2024-07-22 00:03:20|182249.6|182119.6|182249.7|182119.7|182249.7|182119.7|182249.5|182119.5|4
1721606610000|2024-07-22 00:03:30|182249.6|182119.6|182253.7|182123.7|182253.7|182123.7|182249.6|182119.6|3
1721606620000|2024-07-22 00:03:40|182253.8|182123.8|182253.8|182123.8|182253.8|182123.8|182253.8|182123.8|1
1721606640000|2024-07-22 00:04:00|182253.9|182123.9|182251.8|182121.8|182253.9|182123.9|182251.8|182121.8|4
1721606650000|2024-07-22 00:04:10|182252.1|182122.1|182251.3|182121.3|182252.1|182122.1|182251.3|182121.3|2
1721606660000|2024-07-22 00:04:20|182252.2|182122.2|182258.1|182128.1|182258.1|182128.1|182251.5|182121.5|3
1721606670000|2024-07-22 00:04:30|182254|182124|182254|182124|182254|182124|182253.9|182123.9|3
1721606680000|2024-07-22 00:04:40|182257.2|182127.2|182257.2|182127.2|182257.2|182127.2|182257.2|182127.2|1
1721606700000|2024-07-22 00:05:00|182249.1|182119.1|182251.5|182121.5|182251.5|182121.5|182249.1|182119.1|2
1721606710000|2024-07-22 00:05:10|182252.6|182122.6|182252.6|182122.6|182252.6|182122.6|182252.6|182122.6|1
1721606720000|2024-07-22 00:05:20|182258.4|182128.4|182258.4|182128.4|182258.4|182128.4|182258.4|182128.4|1
1721606730000|2024-07-22 00:05:30|182257.8|182127.8|182257.8|182127.8|182257.8|182127.8|182257.8|182127.8|1
1721606740000|2024-07-22 00:05:40|182257.9|182127.9|182258.8|182128.8|182259.2|182129.2|182257.9|182127.9|4
1721606750000|2024-07-22 00:05:50|182256.1|182126.1|182256|182126|182256.1|182126.1|182256|182126|2
1721606760000|2024-07-22 00:06:00|182252.1|182122.1|182256.3|182126.3|182259.7|182129.7|182252.1|182122.1|8
1721606770000|2024-07-22 00:06:10|182258|182128|182257.9|182127.9|182259.3|182129.3|182254.9|182124.9|6
1721606780000|2024-07-22 00:06:20|182258.4|182128.4|182260|182130|182260|182130|182258.4|182128.4|2
1721606790000|2024-07-22 00:06:30|182260.1|182130.1|182260.1|182130.1|182260.1|182130.1|182260.1|182130.1|1
1721606810000|2024-07-22 00:06:50|182257.4|182127.4|182257.4|182127.4|182257.4|182127.4|182257.4|182127.4|1
1721606820000|2024-07-22 00:07:00|182252.5|182122.5|182167.9|182037.9|182252.5|182122.5|182153.6|182023.6|11
1721606830000|2024-07-22 00:07:10|182175.8|182045.8|182168.2|182038.2|182175.8|182045.8|182168.2|182038.2|3
1721606840000|2024-07-22 00:07:20|182168.3|182038.3|182236.9|182106.9|182240.6|182110.6|182168.3|182038.3|7
1721606850000|2024-07-22 00:07:30|182236.6|182106.6|182250.2|182120.2|182251.1|182121.1|182236.6|182106.6|15
1721606860000|2024-07-22 00:07:40|182250.4|182120.4|182232.4|182102.4|182250.4|182120.4|182231.1|182101.1|8
1721606870000|2024-07-22 00:07:50|182232.2|182102.2|182234.2|182104.2|182234.2|182104.2|182232.2|182102.2|4
1721606880000|2024-07-22 00:08:00|182233.7|182103.7|182233.6|182103.6|182233.7|182103.7|182233.3|182103.3|4
1721606890000|2024-07-22 00:08:10|182233.5|182103.5|182246.1|182116.1|182246.2|182116.2|182224.8|182094.8|11
1721606900000|2024-07-22 00:08:20|182243.5|182113.5|182287.9|182157.9|182291.3|182161.3|182243.5|182113.5|15
1721606910000|2024-07-22 00:08:30|182288.6|182158.6|182292.9|182162.9|182294|182164|182288.2|182158.2|8
1721606920000|2024-07-22 00:08:40|182290.5|182160.5|182301.6|182171.6|182305|182175|182290.5|182160.5|6
1721606930000|2024-07-22 00:08:50|182301.7|182171.7|182301.4|182171.4|182302.1|182172.1|182301.4|182171.4|6
1721606940000|2024-07-22 00:09:00|182301.9|182171.9|182301.9|182171.9|182301.9|182171.9|182301.9|182171.9|1
1721606950000|2024-07-22 00:09:10|182292.3|182162.3|182288.3|182158.3|182292.4|182162.4|182288.3|182158.3|4
1721606960000|2024-07-22 00:09:20|182291.8|182161.8|182287|182157|182291.8|182161.8|182286.4|182156.4|4
1721606970000|2024-07-22 00:09:30|182287.1|182157.1|182303.3|182173.3|182303.3|182173.3|182287.1|182157.1|7
1721606980000|2024-07-22 00:09:40|182302.7|182172.7|182302.9|182172.9|182303.3|182173.3|182302.7|182172.7|5
1721606990000|2024-07-22 00:09:50|182302.4|182172.4|182302.3|182172.3|182302.7|182172.7|182302.3|182172.3|5
1721607000000|2024-07-22 00:10:00|182303|182173|182302.6|182172.6|182303|182173|182302.3|182172.3|5
1721607010000|2024-07-22 00:10:10|182297|182167|182296.7|182166.7|182297|182167|182296.7|182166.7|2
1721607020000|2024-07-22 00:10:20|182295.5|182165.5|182295.5|182165.5|182295.5|182165.5|182295.3|182165.3|3
1721607030000|2024-07-22 00:10:30|182296.5|182166.5|182304.5|182174.5|182305.1|182175.1|182296.5|182166.5|5
1721607040000|2024-07-22 00:10:40|182304.2|182174.2|182307.7|182177.7|182308.1|182178.1|182304.2|182174.2|9
1721607050000|2024-07-22 00:10:50|182308.2|182178.2|182308.2|182178.2|182308.2|182178.2|182308.2|182178.2|1
1721607060000|2024-07-22 00:11:00|182306.5|182176.5|182305.1|182175.1|182306.5|182176.5|182305.1|182175.1|2
1721607070000|2024-07-22 00:11:10|182306|182176|182306|182176|182306|182176|182306|182176|1
1721607080000|2024-07-22 00:11:20|182306.2|182176.2|182306.5|182176.5|182307.2|182177.2|182298.5|182168.5|8
1721607090000|2024-07-22 00:11:30|182307|182177|182306.2|182176.2|182307|182177|182296.4|182166.4|8
1721607100000|2024-07-22 00:11:40|182298.8|182168.8|182302.2|182172.2|182302.2|182172.2|182298.8|182168.8|2
1721607110000|2024-07-22 00:11:50|182302.1|182172.1|182285.3|182155.3|182302.2|182172.2|182284.4|182154.4|9
1721607120000|2024-07-22 00:12:00|182284.4|182154.4|182289.3|182159.3|182292.3|182162.3|182283.9|182153.9|11
1721607130000|2024-07-22 00:12:10|182289.1|182159.1|182291.1|182161.1|182292.1|182162.1|182289.1|182159.1|4
1721607140000|2024-07-22 00:12:20|182291|182161|182291.5|182161.5|182291.5|182161.5|182291|182161|2
1721607150000|2024-07-22 00:12:30|182291.8|182161.8|182278.8|182148.8|182292.1|182162.1|182278.8|182148.8|4
1721607160000|2024-07-22 00:12:40|182278.5|182148.5|182278.5|182148.5|182278.5|182148.5|182278.5|182148.5|1
1721607170000|2024-07-22 00:12:50|182277.7|182147.7|182278.4|182148.4|182278.4|182148.4|182277.7|182147.7|2
1721607180000|2024-07-22 00:13:00|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|1
1721607190000|2024-07-22 00:13:10|182299.4|182169.4|182299.4|182169.4|182299.4|182169.4|182299.4|182169.4|1
1721607200000|2024-07-22 00:13:20|182299.3|182169.3|182304|182174|182304|182174|182298.6|182168.6|3
1721607210000|2024-07-22 00:13:30|182281.6|182151.6|182281.6|182151.6|182281.6|182151.6|182281.6|182151.6|1
1721607230000|2024-07-22 00:13:50|182281.7|182151.7|182298|182168|182298|182168|182273|182143|3
1721607260000|2024-07-22 00:14:20|182303.4|182173.4|182303.4|182173.4|182303.4|182173.4|182303.4|182173.4|1
1721607270000|2024-07-22 00:14:30|182281.7|182151.7|182281.7|182151.7|182281.7|182151.7|182281.7|182151.7|1
1721607280000|2024-07-22 00:14:40|182273|182143|182292|182162|182299.8|182169.8|182273|182143|3
1721607290000|2024-07-22 00:14:50|182300|182170|182300|182170|182300|182170|182300|182170|1
1721607310000|2024-07-22 00:15:10|182300.3|182170.3|182300.3|182170.3|182300.3|182170.3|182300.3|182170.3|1
1721607320000|2024-07-22 00:15:20|182299.5|182169.5|182279.8|182149.8|182299.5|182169.5|182279.8|182149.8|2
1721607330000|2024-07-22 00:15:30|182279.6|182149.6|182279.6|182149.6|182279.6|182149.6|182279.6|182149.6|1
1721607340000|2024-07-22 00:15:40|182279.5|182149.5|182292.5|182162.5|182292.5|182162.5|182279.5|182149.5|3
1721607350000|2024-07-22 00:15:50|182298.1|182168.1|182299.2|182169.2|182299.2|182169.2|182298.1|182168.1|2
1721607370000|2024-07-22 00:16:10|182296.7|182166.7|182296.7|182166.7|182296.7|182166.7|182296.7|182166.7|1
1721607380000|2024-07-22 00:16:20|182279.3|182149.3|182279.8|182149.8|182279.8|182149.8|182276.7|182146.7|5
1721607390000|2024-07-22 00:16:30|182287.9|182157.9|182300|182170|182300|182170|182287.9|182157.9|3
1721607410000|2024-07-22 00:16:50|182300.6|182170.6|182308.1|182178.1|182308.1|182178.1|182294.1|182164.1|11
1721607420000|2024-07-22 00:17:00|182308.3|182178.3|182313.5|182183.5|182313.6|182183.6|182308.2|182178.2|6
1721607430000|2024-07-22 00:17:10|182313.3|182183.3|182306.2|182176.2|182313.3|182183.3|182306.2|182176.2|3
1721607440000|2024-07-22 00:17:20|182315.2|182185.2|182304.5|182174.5|182315.2|182185.2|182301.5|182171.5|10
1721607450000|2024-07-22 00:17:30|182301.5|182171.5|182289.8|182159.8|182301.5|182171.5|182289.7|182159.7|3
1721607460000|2024-07-22 00:17:40|182294.3|182164.3|182301.4|182171.4|182301.4|182171.4|182294.3|182164.3|3
1721607470000|2024-07-22 00:17:50|182309.1|182179.1|182309|182179|182309.1|182179.1|182309|182179|2
1721607480000|2024-07-22 00:18:00|182308.9|182178.9|182301.6|182171.6|182309|182179|182300.9|182170.9|5
1721607490000|2024-07-22 00:18:10|182301.5|182171.5|182301.4|182171.4|182309.1|182179.1|182301|182171|8
1721607500000|2024-07-22 00:18:20|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|1
1721607510000|2024-07-22 00:18:30|182300.5|182170.5|182300.5|182170.5|182300.5|182170.5|182300.5|182170.5|1
1721607530000|2024-07-22 00:18:50|182310.1|182180.1|182302.1|182172.1|182310.1|182180.1|182302.1|182172.1|4
1721607550000|2024-07-22 00:19:10|182302|182172|182302|182172|182302|182172|182302|182172|1
1721607560000|2024-07-22 00:19:20|182291.8|182161.8|182291.3|182161.3|182291.8|182161.8|182291.3|182161.3|2
1721607570000|2024-07-22 00:19:30|182287.4|182157.4|182289.4|182159.4|182290.5|182160.5|182287.4|182157.4|3
1721607580000|2024-07-22 00:19:40|182286.7|182156.7|182308.3|182178.3|182308.3|182178.3|182286.7|182156.7|4
1721607590000|2024-07-22 00:19:50|182307.9|182177.9|182300.8|182170.8|182307.9|182177.9|182300.4|182170.4|4
1721607600000|2024-07-22 00:20:00|182300.2|182170.2|182300.4|182170.4|182300.8|182170.8|182299.9|182169.9|5
1721607610000|2024-07-22 00:20:10|182288.7|182158.7|182288.7|182158.7|182288.7|182158.7|182288.7|182158.7|1
1721607620000|2024-07-22 00:20:20|182299.8|182169.8|182302.2|182172.2|182302.2|182172.2|182299.5|182169.5|4
1721607630000|2024-07-22 00:20:30|182292.5|182162.5|182291.2|182161.2|182292.5|182162.5|182291.2|182161.2|2
1721607640000|2024-07-22 00:20:40|182308.8|182178.8|182309.1|182179.1|182309.1|182179.1|182308.8|182178.8|2
1721607650000|2024-07-22 00:20:50|182303.2|182173.2|182303.1|182173.1|182304.1|182174.1|182302.7|182172.7|5
1721607660000|2024-07-22 00:21:00|182310|182180|182305.4|182175.4|182310|182180|182305.3|182175.3|3
1721607670000|2024-07-22 00:21:10|182296.5|182166.5|182296.5|182166.5|182296.5|182166.5|182296.5|182166.5|1
1721607680000|2024-07-22 00:21:20|182296.6|182166.6|182296.6|182166.6|182296.6|182166.6|182296.6|182166.6|1
1721607690000|2024-07-22 00:21:30|182292|182162|182306.9|182176.9|182306.9|182176.9|182292|182162|3
1721607700000|2024-07-22 00:21:40|182301.1|182171.1|182301.1|182171.1|182301.1|182171.1|182301.1|182171.1|1
1721607720000|2024-07-22 00:22:00|182301|182171|182291.8|182161.8|182301|182171|182291.8|182161.8|2
1721607730000|2024-07-22 00:22:10|182291.9|182161.9|182291.9|182161.9|182291.9|182161.9|182291.9|182161.9|1
1721607750000|2024-07-22 00:22:30|182309.9|182179.9|182309.9|182179.9|182309.9|182179.9|182309.9|182179.9|1
1721607760000|2024-07-22 00:22:40|182309.8|182179.8|182310.6|182180.6|182310.6|182180.6|182305.7|182175.7|6
1721607770000|2024-07-22 00:22:50|182306.3|182176.3|182306.2|182176.2|182306.3|182176.3|182306.2|182176.2|2
1721607780000|2024-07-22 00:23:00|182292.7|182162.7|182292.7|182162.7|182292.7|182162.7|182292.7|182162.7|1
1721607790000|2024-07-22 00:23:10|182292.5|182162.5|182292.5|182162.5|182292.5|182162.5|182292.5|182162.5|1
1721607800000|2024-07-22 00:23:20|182291.1|182161.1|182308|182178|182308|182178|182291.1|182161.1|2
1721607830000|2024-07-22 00:23:50|182291.2|182161.2|182291.2|182161.2|182291.2|182161.2|182291.2|182161.2|1
1721607840000|2024-07-22 00:24:00|182291.1|182161.1|182289.4|182159.4|182291.1|182161.1|182289.4|182159.4|2
1721607850000|2024-07-22 00:24:10|182289.3|182159.3|182291.1|182161.1|182291.1|182161.1|182289.3|182159.3|3
1721607860000|2024-07-22 00:24:20|182305.2|182175.2|182302.4|182172.4|182305.2|182175.2|182302.3|182172.3|3
1721607870000|2024-07-22 00:24:30|182302.5|182172.5|182302.5|182172.5|182302.5|182172.5|182302.5|182172.5|1
1721607880000|2024-07-22 00:24:40|182309.2|182179.2|182309.2|182179.2|182309.2|182179.2|182309.2|182179.2|1
1721607890000|2024-07-22 00:24:50|182306.2|182176.2|182292.3|182162.3|182306.2|182176.2|182292.3|182162.3|2
1721607900000|2024-07-22 00:25:00|182302.3|182172.3|182298.9|182168.9|182305.2|182175.2|182294.8|182164.8|6
1721607910000|2024-07-22 00:25:10|182289.2|182159.2|182301.8|182171.8|182307.2|182177.2|182289.2|182159.2|15
1721607920000|2024-07-22 00:25:20|182306.5|182176.5|182302.4|182172.4|182306.9|182176.9|182301.8|182171.8|13
1721607930000|2024-07-22 00:25:30|182302.5|182172.5|182306.2|182176.2|182306.8|182176.8|182302.2|182172.2|6
1721607940000|2024-07-22 00:25:40|182306.3|182176.3|182294.2|182164.2|182306.3|182176.3|182288.9|182158.9|8
1721607950000|2024-07-22 00:25:50|182292.7|182162.7|182291.2|182161.2|182292.7|182162.7|182291.2|182161.2|2
1721607960000|2024-07-22 00:26:00|182293.3|182163.3|182291.5|182161.5|182293.3|182163.3|182291.5|182161.5|5
1721607970000|2024-07-22 00:26:10|182293.1|182163.1|182306.9|182176.9|182307|182177|182293.1|182163.1|5
1721607980000|2024-07-22 00:26:20|182306.7|182176.7|182306.6|182176.6|182306.7|182176.7|182300.3|182170.3|5
1721607990000|2024-07-22 00:26:30|182300.6|182170.6|182307.1|182177.1|182307.1|182177.1|182300.4|182170.4|19
1721608000000|2024-07-22 00:26:40|182299.4|182169.4|182299.2|182169.2|182299.4|182169.4|182293.2|182163.2|5
1721608010000|2024-07-22 00:26:50|182294.4|182164.4|182292.8|182162.8|182294.4|182164.4|182292.8|182162.8|3
1721608020000|2024-07-22 00:27:00|182297.1|182167.1|182299.6|182169.6|182299.7|182169.7|182289.7|182159.7|5
1721608030000|2024-07-22 00:27:10|182298|182168|182299|182169|182304.7|182174.7|182298|182168|5
1721608040000|2024-07-22 00:27:20|182298.9|182168.9|182299.2|182169.2|182299.2|182169.2|182298.9|182168.9|2
1721608050000|2024-07-22 00:27:30|182303|182173|182288.7|182158.7|182304.7|182174.7|182288.7|182158.7|6
1721608060000|2024-07-22 00:27:40|182288.6|182158.6|182282.7|182152.7|182290.8|182160.8|182281.9|182151.9|9
1721608070000|2024-07-22 00:27:50|182290.8|182160.8|182287.5|182157.5|182290.8|182160.8|182282.7|182152.7|4
1721608080000|2024-07-22 00:28:00|182303.8|182173.8|182303.8|182173.8|182303.8|182173.8|182299|182169|11
1721608090000|2024-07-22 00:28:10|182299|182169|182303.8|182173.8|182303.8|182173.8|182299|182169|16
1721608100000|2024-07-22 00:28:20|182299|182169|182298.9|182168.9|182304.6|182174.6|182298.9|182168.9|16
1721608110000|2024-07-22 00:28:30|182286.8|182156.8|182286.6|182156.6|182286.8|182156.8|182286.6|182156.6|2
1721608120000|2024-07-22 00:28:40|182286.4|182156.4|182286.4|182156.4|182286.4|182156.4|182286.4|182156.4|1
1721608130000|2024-07-22 00:28:50|182286.2|182156.2|182305.2|182175.2|182305.2|182175.2|182286.2|182156.2|2
1721608160000|2024-07-22 00:29:20|182305.6|182175.6|182304.5|182174.5|182305.6|182175.6|182304.5|182174.5|4
1721608170000|2024-07-22 00:29:30|182282.8|182152.8|182282.8|182152.8|182291.2|182161.2|182281.7|182151.7|12
1721608180000|2024-07-22 00:29:40|182291.2|182161.2|182291.2|182161.2|182291.2|182161.2|182291.2|182161.2|1
1721608190000|2024-07-22 00:29:50|182282.8|182152.8|182302.9|182172.9|182303.7|182173.7|182282.8|182152.8|10
1721608200000|2024-07-22 00:30:00|182303.2|182173.2|182303.6|182173.6|182303.6|182173.6|182302.9|182172.9|13
1721608210000|2024-07-22 00:30:10|182297.4|182167.4|182303.1|182173.1|182303.6|182173.6|182297.4|182167.4|14
1721608220000|2024-07-22 00:30:20|182303.6|182173.6|182291|182161|182303.6|182173.6|182282.5|182152.5|14
1721608230000|2024-07-22 00:30:30|182282.5|182152.5|182291|182161|182291|182161|182282.5|182152.5|8
1721608240000|2024-07-22 00:30:40|182282.5|182152.5|182304.3|182174.3|182304.3|182174.3|182282.5|182152.5|13
1721608250000|2024-07-22 00:30:50|182305|182175|182304.3|182174.3|182305|182175|182304.3|182174.3|2
1721608260000|2024-07-22 00:31:00|182304.8|182174.8|182304.5|182174.5|182304.8|182174.8|182304.5|182174.5|2
1721608270000|2024-07-22 00:31:10|182300.7|182170.7|182301.6|182171.6|182301.6|182171.6|182300.7|182170.7|2
1721608280000|2024-07-22 00:31:20|182301.7|182171.7|182301.7|182171.7|182301.7|182171.7|182301.7|182171.7|1
1721608290000|2024-07-22 00:31:30|182292.5|182162.5|182284.2|182154.2|182292.5|182162.5|182284.2|182154.2|2
1721608300000|2024-07-22 00:31:40|182306.1|182176.1|182300.2|182170.2|182306.3|182176.3|182300.2|182170.2|12
1721608310000|2024-07-22 00:31:50|182306.3|182176.3|182306.1|182176.1|182306.3|182176.3|182300|182170|11
1721608320000|2024-07-22 00:32:00|182300|182170|182299.5|182169.5|182306.1|182176.1|182299.5|182169.5|13
1721608330000|2024-07-22 00:32:10|182305.6|182175.6|182282.7|182152.7|182305.6|182175.6|182282.7|182152.7|4
1721608350000|2024-07-22 00:32:30|182303.6|182173.6|182303.6|182173.6|182303.6|182173.6|182303.6|182173.6|1
1721608360000|2024-07-22 00:32:40|182304|182174|182304|182174|182304|182174|182298.3|182168.3|5
1721608370000|2024-07-22 00:32:50|182298.3|182168.3|182298.3|182168.3|182304|182174|182298.3|182168.3|15
1721608380000|2024-07-22 00:33:00|182304|182174|182284|182154|182304|182174|182284|182154|16
1721608400000|2024-07-22 00:33:20|182283.8|182153.8|182284.1|182154.1|182284.1|182154.1|182283.8|182153.8|2
1721608410000|2024-07-22 00:33:30|182304.9|182174.9|182299|182169|182304.9|182174.9|182299|182169|6
1721608420000|2024-07-22 00:33:40|182304.9|182174.9|182299|182169|182304.9|182174.9|182299|182169|10
1721608430000|2024-07-22 00:33:50|182304.9|182174.9|182304.8|182174.8|182304.9|182174.9|182299|182169|4
1721608440000|2024-07-22 00:34:00|182283.9|182153.9|182288.9|182158.9|182288.9|182158.9|182281.2|182151.2|9
1721608450000|2024-07-22 00:34:10|182284|182154|182284.1|182154.1|182288.9|182158.9|182281.2|182151.2|5
1721608460000|2024-07-22 00:34:20|182307.2|182177.2|182307.6|182177.6|182307.6|182177.6|182307.2|182177.2|2
1721608470000|2024-07-22 00:34:30|182307.4|182177.4|182307.4|182177.4|182307.4|182177.4|182305.5|182175.5|3
1721608500000|2024-07-22 00:35:00|182303.6|182173.6|182304.8|182174.8|182310|182180|182303.6|182173.6|8
1721608510000|2024-07-22 00:35:10|182308.1|182178.1|182284.9|182154.9|182308.1|182178.1|182284.9|182154.9|9
1721608520000|2024-07-22 00:35:20|182287.5|182157.5|182307|182177|182309.9|182179.9|182284.4|182154.4|13
1721608530000|2024-07-22 00:35:30|182307.5|182177.5|182307.8|182177.8|182307.8|182177.8|182307.5|182177.5|2
1721608540000|2024-07-22 00:35:40|182308.9|182178.9|182308.9|182178.9|182308.9|182178.9|182308.9|182178.9|1
1721608550000|2024-07-22 00:35:50|182294.6|182164.6|182294.6|182164.6|182294.6|182164.6|182294.6|182164.6|1
1721608570000|2024-07-22 00:36:10|182307.4|182177.4|182306.8|182176.8|182307.4|182177.4|182306.8|182176.8|2
1721608600000|2024-07-22 00:36:40|182294.6|182164.6|182294.6|182164.6|182294.6|182164.6|182294.6|182164.6|1
1721608630000|2024-07-22 00:37:10|182306.4|182176.4|182306.4|182176.4|182306.4|182176.4|182306.4|182176.4|1
1721608660000|2024-07-22 00:37:40|182294.6|182164.6|182294.6|182164.6|182294.6|182164.6|182294.6|182164.6|1
1721608680000|2024-07-22 00:38:00|182306.7|182176.7|182306.7|182176.7|182306.7|182176.7|182306.7|182176.7|1
1721608690000|2024-07-22 00:38:10|182306.4|182176.4|182306.4|182176.4|182306.4|182176.4|182306.4|182176.4|1
1721608700000|2024-07-22 00:38:20|182306|182176|182300.6|182170.6|182306.3|182176.3|182300.6|182170.6|3
1721608710000|2024-07-22 00:38:30|182303.7|182173.7|182294.3|182164.3|182303.7|182173.7|182294.3|182164.3|2
1721608720000|2024-07-22 00:38:40|182295.3|182165.3|182288.5|182158.5|182295.3|182165.3|182287.9|182157.9|3
1721608730000|2024-07-22 00:38:50|182283.9|182153.9|182283.8|182153.8|182286.9|182156.9|182283.8|182153.8|4
1721608740000|2024-07-22 00:39:00|182284.4|182154.4|182283.9|182153.9|182301.4|182171.4|182283.9|182153.9|5
1721608750000|2024-07-22 00:39:10|182284|182154|182302.4|182172.4|182302.4|182172.4|182284|182154|5
1721608760000|2024-07-22 00:39:20|182302|182172|182302|182172|182302|182172|182302|182172|1
1721608770000|2024-07-22 00:39:30|182306.9|182176.9|182306.6|182176.6|182306.9|182176.9|182306.6|182176.6|2
1721608780000|2024-07-22 00:39:40|182306.1|182176.1|182298.9|182168.9|182306.1|182176.1|182298.9|182168.9|3
1721608790000|2024-07-22 00:39:50|182298.7|182168.7|182297.9|182167.9|182298.7|182168.7|182297.9|182167.9|2
1721608800000|2024-07-22 00:40:00|182297.8|182167.8|182302.6|182172.6|182302.6|182172.6|182297.8|182167.8|2
1721608820000|2024-07-22 00:40:20|182302.4|182172.4|182302.1|182172.1|182302.4|182172.4|182302.1|182172.1|2
1721608830000|2024-07-22 00:40:30|182302.4|182172.4|182289.4|182159.4|182302.9|182172.9|182289.4|182159.4|4
1721608840000|2024-07-22 00:40:40|182289.3|182159.3|182291|182161|182291|182161|182289.3|182159.3|5
1721608850000|2024-07-22 00:40:50|182290.4|182160.4|182290.5|182160.5|182290.6|182160.6|182290.3|182160.3|4
1721608860000|2024-07-22 00:41:00|182290.7|182160.7|182301.7|182171.7|182301.8|182171.8|182290.7|182160.7|3
1721608870000|2024-07-22 00:41:10|182301.8|182171.8|182301.8|182171.8|182301.9|182171.9|182301.8|182171.8|3
1721608880000|2024-07-22 00:41:20|182301.9|182171.9|182301.9|182171.9|182301.9|182171.9|182301.9|182171.9|1
1721608890000|2024-07-22 00:41:30|182302|182172|182301.9|182171.9|182302|182172|182301.9|182171.9|2
1721608900000|2024-07-22 00:41:40|182292|182162|182292|182162|182292|182162|182292|182162|1
1721608910000|2024-07-22 00:41:50|182292.3|182162.3|182292.8|182162.8|182293.5|182163.5|182292.3|182162.3|6
1721608920000|2024-07-22 00:42:00|182303.9|182173.9|182302.7|182172.7|182305.2|182175.2|182302.1|182172.1|15
1721608930000|2024-07-22 00:42:10|182305.2|182175.2|182298.2|182168.2|182305.3|182175.3|182298.2|182168.2|11
1721608940000|2024-07-22 00:42:20|182298.3|182168.3|182298.3|182168.3|182298.3|182168.3|182298.3|182168.3|1
1721608950000|2024-07-22 00:42:30|182288.6|182158.6|182296.3|182166.3|182296.3|182166.3|182288.6|182158.6|3
1721608960000|2024-07-22 00:42:40|182289.5|182159.5|182287.9|182157.9|182290.6|182160.6|182287.8|182157.8|5
1721608970000|2024-07-22 00:42:50|182290.1|182160.1|182299.9|182169.9|182299.9|182169.9|182290.1|182160.1|3
1721608980000|2024-07-22 00:43:00|182299.4|182169.4|182299.3|182169.3|182299.4|182169.4|182298.2|182168.2|4
1721608990000|2024-07-22 00:43:10|182297.9|182167.9|182304.1|182174.1|182304.8|182174.8|182297.9|182167.9|4
1721609000000|2024-07-22 00:43:20|182304.2|182174.2|182295|182165|182304.2|182174.2|182295|182165|4
1721609010000|2024-07-22 00:43:30|182293.8|182163.8|182297.4|182167.4|182297.4|182167.4|182293.8|182163.8|4
1721609020000|2024-07-22 00:43:40|182297.3|182167.3|182303.4|182173.4|182303.4|182173.4|182296.6|182166.6|6
1721609030000|2024-07-22 00:43:50|182303.5|182173.5|182300|182170|182303.5|182173.5|182300|182170|6
1721609040000|2024-07-22 00:44:00|182300.1|182170.1|182300.1|182170.1|182300.1|182170.1|182300|182170|3
1721609050000|2024-07-22 00:44:10|182299.7|182169.7|182299.7|182169.7|182299.7|182169.7|182299.7|182169.7|1
1721609060000|2024-07-22 00:44:20|182295.5|182165.5|182296.8|182166.8|182296.8|182166.8|182294.1|182164.1|7
1721609070000|2024-07-22 00:44:30|182296.7|182166.7|182296.1|182166.1|182296.7|182166.7|182296.1|182166.1|2
1721609080000|2024-07-22 00:44:40|182294.4|182164.4|182300.2|182170.2|182302.4|182172.4|182294.4|182164.4|3
1721609090000|2024-07-22 00:44:50|182300.4|182170.4|182300.4|182170.4|182300.4|182170.4|182300.4|182170.4|1
1721609100000|2024-07-22 00:45:00|182299.9|182169.9|182302.5|182172.5|182302.7|182172.7|182299.3|182169.3|7
1721609110000|2024-07-22 00:45:10|182300.5|182170.5|182296.9|182166.9|182302.1|182172.1|182294|182164|8
1721609120000|2024-07-22 00:45:20|182297|182167|182296.4|182166.4|182297.6|182167.6|182296.4|182166.4|4
1721609130000|2024-07-22 00:45:30|182295.9|182165.9|182300.9|182170.9|182300.9|182170.9|182294.5|182164.5|6
1721609140000|2024-07-22 00:45:40|182300.3|182170.3|182299.5|182169.5|182300.3|182170.3|182299.5|182169.5|3
1721609160000|2024-07-22 00:46:00|182298.5|182168.5|182299.4|182169.4|182299.4|182169.4|182298.5|182168.5|4
1721609170000|2024-07-22 00:46:10|182292.8|182162.8|182292.7|182162.7|182292.8|182162.8|182292.7|182162.7|2
1721609180000|2024-07-22 00:46:20|182291.3|182161.3|182292.1|182162.1|182292.6|182162.6|182291.3|182161.3|5
1721609190000|2024-07-22 00:46:30|182291.3|182161.3|182296.3|182166.3|182296.3|182166.3|182290.9|182160.9|6
1721609210000|2024-07-22 00:46:50|182299.9|182169.9|182299.9|182169.9|182299.9|182169.9|182299.9|182169.9|1
1721609220000|2024-07-22 00:47:00|182299.3|182169.3|182292.2|182162.2|182299.3|182169.3|182292.2|182162.2|4
1721609230000|2024-07-22 00:47:10|182291.5|182161.5|182292.1|182162.1|182292.5|182162.5|182291.5|182161.5|6
1721609240000|2024-07-22 00:47:20|182291.4|182161.4|182296.6|182166.6|182296.6|182166.6|182291.4|182161.4|3
1721609250000|2024-07-22 00:47:30|182296.7|182166.7|182295.8|182165.8|182296.7|182166.7|182295.8|182165.8|2
1721609260000|2024-07-22 00:47:40|182299.6|182169.6|182300.7|182170.7|182302.2|182172.2|182296.9|182166.9|4
1721609270000|2024-07-22 00:47:50|182300.6|182170.6|182300.2|182170.2|182300.7|182170.7|182300.2|182170.2|5
1721609280000|2024-07-22 00:48:00|182292.7|182162.7|182292.9|182162.9|182292.9|182162.9|182292.2|182162.2|4
1721609290000|2024-07-22 00:48:10|182293.7|182163.7|182292.3|182162.3|182293.7|182163.7|182292.3|182162.3|2
1721609300000|2024-07-22 00:48:20|182292.2|182162.2|182295.2|182165.2|182295.2|182165.2|182291.6|182161.6|5
1721609310000|2024-07-22 00:48:30|182295.1|182165.1|182295.1|182165.1|182295.1|182165.1|182295.1|182165.1|1
1721609320000|2024-07-22 00:48:40|182295.8|182165.8|182298.5|182168.5|182298.5|182168.5|182295.8|182165.8|3
1721609330000|2024-07-22 00:48:50|182295.3|182165.3|182292.1|182162.1|182296|182166|182292.1|182162.1|4
1721609340000|2024-07-22 00:49:00|182294.2|182164.2|182293.3|182163.3|182294.2|182164.2|182293.3|182163.3|2
1721609350000|2024-07-22 00:49:10|182293.4|182163.4|182302.4|182172.4|182302.4|182172.4|182291.1|182161.1|8
1721609360000|2024-07-22 00:49:20|182304.8|182174.8|182304.9|182174.9|182304.9|182174.9|182304.8|182174.8|2
1721609370000|2024-07-22 00:49:30|182304.3|182174.3|182302.4|182172.4|182304.3|182174.3|182302|182172|3
1721609380000|2024-07-22 00:49:40|182302|182172|182302|182172|182302|182172|182302|182172|1
1721609390000|2024-07-22 00:49:50|182292.5|182162.5|182292.5|182162.5|182292.5|182162.5|182292.5|182162.5|1
1721609400000|2024-07-22 00:50:00|182292.9|182162.9|182294.1|182164.1|182295.2|182165.2|182292.8|182162.8|6
1721609410000|2024-07-22 00:50:10|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|1
1721609420000|2024-07-22 00:50:20|182299.9|182169.9|182299.8|182169.8|182299.9|182169.9|182299.8|182169.8|2
1721609430000|2024-07-22 00:50:30|182299.9|182169.9|182299.6|182169.6|182300.7|182170.7|182299.4|182169.4|5
1721609440000|2024-07-22 00:50:40|182300|182170|182293.9|182163.9|182300|182170|182293.9|182163.9|6
1721609450000|2024-07-22 00:50:50|182293.3|182163.3|182293.9|182163.9|182293.9|182163.9|182293.3|182163.3|2
1721609460000|2024-07-22 00:51:00|182294.4|182164.4|182298.2|182168.2|182298.2|182168.2|182293|182163|3
1721609470000|2024-07-22 00:51:10|182301.6|182171.6|182302.1|182172.1|182302.1|182172.1|182297.8|182167.8|4
1721609480000|2024-07-22 00:51:20|182304.1|182174.1|182301.9|182171.9|182304.1|182174.1|182301.9|182171.9|2
1721609490000|2024-07-22 00:51:30|182298.1|182168.1|182298.1|182168.1|182298.1|182168.1|182298.1|182168.1|1
1721609500000|2024-07-22 00:51:40|182292.8|182162.8|182293.6|182163.6|182293.6|182163.6|182284.2|182154.2|4
1721609520000|2024-07-22 00:52:00|182292.9|182162.9|182299|182169|182302.5|182172.5|182292.9|182162.9|7
1721609530000|2024-07-22 00:52:10|182298.2|182168.2|182297|182167|182298.2|182168.2|182297|182167|2
1721609540000|2024-07-22 00:52:20|182297.4|182167.4|182296.6|182166.6|182297.4|182167.4|182296.6|182166.6|2
1721609550000|2024-07-22 00:52:30|182297.2|182167.2|182292.2|182162.2|182297.2|182167.2|182291.1|182161.1|3
1721609560000|2024-07-22 00:52:40|182290.9|182160.9|182293.6|182163.6|182293.6|182163.6|182290.9|182160.9|4
1721609570000|2024-07-22 00:52:50|182294.8|182164.8|182299.1|182169.1|182299.1|182169.1|182292.5|182162.5|6
1721609580000|2024-07-22 00:53:00|182298.6|182168.6|182298.4|182168.4|182298.8|182168.8|182296.8|182166.8|7
1721609590000|2024-07-22 00:53:10|182297.8|182167.8|182296.6|182166.6|182297.8|182167.8|182296.6|182166.6|3
1721609600000|2024-07-22 00:53:20|182297.2|182167.2|182297.3|182167.3|182297.6|182167.6|182297.2|182167.2|3
1721609610000|2024-07-22 00:53:30|182292.5|182162.5|182283.7|182153.7|182292.5|182162.5|182283.7|182153.7|2
1721609620000|2024-07-22 00:53:40|182284.6|182154.6|182293.1|182163.1|182293.1|182163.1|182284.6|182154.6|2
1721609630000|2024-07-22 00:53:50|182293.3|182163.3|182296.1|182166.1|182296.9|182166.9|182293.3|182163.3|3
1721609640000|2024-07-22 00:54:00|182296.8|182166.8|182297.3|182167.3|182297.3|182167.3|182296.8|182166.8|2
1721609650000|2024-07-22 00:54:10|182297.2|182167.2|182296.7|182166.7|182297.2|182167.2|182296.7|182166.7|2
1721609660000|2024-07-22 00:54:20|182292.9|182162.9|182292.9|182162.9|182292.9|182162.9|182292.9|182162.9|1
1721609670000|2024-07-22 00:54:30|182293.1|182163.1|182293.7|182163.7|182293.7|182163.7|182293.1|182163.1|2
1721609680000|2024-07-22 00:54:40|182293.3|182163.3|182295.6|182165.6|182295.6|182165.6|182291.3|182161.3|5
1721609690000|2024-07-22 00:54:50|182294|182164|182293|182163|182296.8|182166.8|182293|182163|9
1721609700000|2024-07-22 00:55:00|182293.7|182163.7|182295.4|182165.4|182295.4|182165.4|182291.9|182161.9|6
1721609710000|2024-07-22 00:55:10|182299.5|182169.5|182294.6|182164.6|182299.8|182169.8|182294.6|182164.6|5
1721609720000|2024-07-22 00:55:20|182288.4|182158.4|182288.3|182158.3|182288.4|182158.4|182287.9|182157.9|3
1721609730000|2024-07-22 00:55:30|182288.9|182158.9|182290.7|182160.7|182290.7|182160.7|182288.9|182158.9|2
1721609740000|2024-07-22 00:55:40|182292|182162|182296.3|182166.3|182300.6|182170.6|182292|182162|6
1721609750000|2024-07-22 00:55:50|182296.8|182166.8|182297.5|182167.5|182297.5|182167.5|182296.8|182166.8|2
1721609760000|2024-07-22 00:56:00|182301.5|182171.5|182300.9|182170.9|182301.6|182171.6|182300.9|182170.9|4
1721609770000|2024-07-22 00:56:10|182296.4|182166.4|182296.4|182166.4|182296.4|182166.4|182296.4|182166.4|1
1721609780000|2024-07-22 00:56:20|182293.6|182163.6|182293|182163|182295.2|182165.2|182293|182163|4
1721609790000|2024-07-22 00:56:30|182294.7|182164.7|182297.9|182167.9|182297.9|182167.9|182292.6|182162.6|6
1721609800000|2024-07-22 00:56:40|182297.5|182167.5|182297.2|182167.2|182298.1|182168.1|182297.2|182167.2|4
1721609810000|2024-07-22 00:56:50|182298.1|182168.1|182298.1|182168.1|182298.1|182168.1|182298.1|182168.1|1
1721609820000|2024-07-22 00:57:00|182298.6|182168.6|182298.6|182168.6|182298.6|182168.6|182298.6|182168.6|1
1721609830000|2024-07-22 00:57:10|182294.3|182164.3|182294.2|182164.2|182294.3|182164.3|182293.5|182163.5|3
1721609840000|2024-07-22 00:57:20|182292.8|182162.8|182291.8|182161.8|182292.8|182162.8|182291.8|182161.8|2
1721609850000|2024-07-22 00:57:30|182296.6|182166.6|182296.6|182166.6|182296.6|182166.6|182296.6|182166.6|1
1721609860000|2024-07-22 00:57:40|182296.7|182166.7|182296.8|182166.8|182297.7|182167.7|182296.7|182166.7|3
1721609870000|2024-07-22 00:57:50|182296.9|182166.9|182297.2|182167.2|182297.2|182167.2|182296.8|182166.8|3
1721609880000|2024-07-22 00:58:00|182297.7|182167.7|182293.6|182163.6|182297.7|182167.7|182293.6|182163.6|5
1721609890000|2024-07-22 00:58:10|182291|182161|182293.4|182163.4|182293.5|182163.5|182289.9|182159.9|6
1721609900000|2024-07-22 00:58:20|182293.5|182163.5|182296.6|182166.6|182296.6|182166.6|182292.7|182162.7|4
1721609910000|2024-07-22 00:58:30|182297.1|182167.1|182297.1|182167.1|182297.1|182167.1|182297.1|182167.1|1
1721609920000|2024-07-22 00:58:40|182296|182166|182296.1|182166.1|182296.1|182166.1|182295.7|182165.7|3
1721609930000|2024-07-22 00:58:50|182295.8|182165.8|182296|182166|182296|182166|182295.8|182165.8|2
1721609940000|2024-07-22 00:59:00|182291.5|182161.5|182282.5|182152.5|182291.5|182161.5|182282.5|182152.5|3
1721609960000|2024-07-22 00:59:20|182283.2|182153.2|182292.4|182162.4|182292.4|182162.4|182283.2|182153.2|2
1721609970000|2024-07-22 00:59:30|182291.4|182161.4|182298.6|182168.6|182299.1|182169.1|182291.4|182161.4|5
1721609980000|2024-07-22 00:59:40|182291.4|182161.4|182292.5|182162.5|182292.5|182162.5|182291.4|182161.4|2
1721609990000|2024-07-22 00:59:50|182291.8|182161.8|182282.5|182152.5|182292.2|182162.2|182282.4|182152.4|4
1721610000000|2024-07-22 01:00:00|182280.7|182150.7|182286.4|182156.4|182286.4|182156.4|182280.7|182150.7|9
1721610010000|2024-07-22 01:00:10|182285.4|182155.4|182305.3|182175.3|182305.3|182175.3|182283.3|182153.3|8
1721610020000|2024-07-22 01:00:20|182301.7|182171.7|182301.2|182171.2|182301.7|182171.7|182301.2|182171.2|2
1721610030000|2024-07-22 01:00:30|182304.5|182174.5|182304.5|182174.5|182304.5|182174.5|182304.5|182174.5|1
1721610040000|2024-07-22 01:00:40|182307.6|182177.6|182307.6|182177.6|182307.6|182177.6|182307.6|182177.6|1
1721610050000|2024-07-22 01:00:50|182307.5|182177.5|182308|182178|182308|182178|182307.5|182177.5|2
1721610070000|2024-07-22 01:01:10|182307.2|182177.2|182304.9|182174.9|182307.2|182177.2|182304.9|182174.9|2
1721610080000|2024-07-22 01:01:20|182299.7|182169.7|182297.6|182167.6|182299.7|182169.7|182294.9|182164.9|4
1721610090000|2024-07-22 01:01:30|182294.7|182164.7|182297.4|182167.4|182297.4|182167.4|182294.7|182164.7|2
1721610100000|2024-07-22 01:01:40|182297.6|182167.6|182307|182177|182307|182177|182291.6|182161.6|3
1721610110000|2024-07-22 01:01:50|182306.5|182176.5|182307.2|182177.2|182307.2|182177.2|182306.5|182176.5|2
1721610120000|2024-07-22 01:02:00|182307.3|182177.3|182304.9|182174.9|182307.3|182177.3|182304.9|182174.9|2
1721610130000|2024-07-22 01:02:10|182305.2|182175.2|182300.5|182170.5|182305.2|182175.2|182300.5|182170.5|4
1721610140000|2024-07-22 01:02:20|182305.7|182175.7|182304.7|182174.7|182307.2|182177.2|182304.7|182174.7|3
1721610150000|2024-07-22 01:02:30|182306.4|182176.4|182306.4|182176.4|182306.4|182176.4|182306.4|182176.4|1
1721610160000|2024-07-22 01:02:40|182306.9|182176.9|182306.9|182176.9|182306.9|182176.9|182306.9|182176.9|1
1721610170000|2024-07-22 01:02:50|182299.7|182169.7|182299.7|182169.7|182299.7|182169.7|182299.7|182169.7|1
1721610180000|2024-07-22 01:03:00|182299.9|182169.9|182299.9|182169.9|182299.9|182169.9|182299.9|182169.9|1
1721610190000|2024-07-22 01:03:10|182303.8|182173.8|182303.3|182173.3|182303.8|182173.8|182303.3|182173.3|2
1721610210000|2024-07-22 01:03:30|182301|182171|182301|182171|182301|182171|182301|182171|1
1721610220000|2024-07-22 01:03:40|182303.4|182173.4|182299.9|182169.9|182303.4|182173.4|182299.9|182169.9|2
1721610230000|2024-07-22 01:03:50|182300.8|182170.8|182302.7|182172.7|182302.7|182172.7|182298.5|182168.5|9
1721610240000|2024-07-22 01:04:00|182302.1|182172.1|182305.3|182175.3|182305.3|182175.3|182298.9|182168.9|6
1721610250000|2024-07-22 01:04:10|182305.7|182175.7|182305.6|182175.6|182307.3|182177.3|182302.3|182172.3|9
1721610260000|2024-07-22 01:04:20|182304.9|182174.9|182304.2|182174.2|182306.3|182176.3|182304.2|182174.2|6
1721610270000|2024-07-22 01:04:30|182305.5|182175.5|182305.3|182175.3|182305.5|182175.5|182304.3|182174.3|3
1721610280000|2024-07-22 01:04:40|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|182299.5|182169.5|1
1721610290000|2024-07-22 01:04:50|182298.7|182168.7|182297.8|182167.8|182298.7|182168.7|182297.8|182167.8|2
1721610300000|2024-07-22 01:05:00|182298.6|182168.6|182301.1|182171.1|182302.8|182172.8|182296.2|182166.2|10
1721610310000|2024-07-22 01:05:10|182301.9|182171.9|182300|182170|182308.6|182178.6|182299.8|182169.8|11
1721610320000|2024-07-22 01:05:20|182299.7|182169.7|182302.2|182172.2|182304.4|182174.4|182299.7|182169.7|8
1721610330000|2024-07-22 01:05:30|182301.5|182171.5|182291.7|182161.7|182308.7|182178.7|182291.7|182161.7|10
1721610340000|2024-07-22 01:05:40|182292.5|182162.5|182295.2|182165.2|182295.2|182165.2|182292.5|182162.5|4
1721610350000|2024-07-22 01:05:50|182295.6|182165.6|182304.3|182174.3|182304.3|182174.3|182295.5|182165.5|4
1721610360000|2024-07-22 01:06:00|182307.9|182177.9|182303.9|182173.9|182307.9|182177.9|182303.9|182173.9|3
1721610370000|2024-07-22 01:06:10|182304.3|182174.3|182304.5|182174.5|182304.5|182174.5|182303.7|182173.7|4
1721610380000|2024-07-22 01:06:20|182303.9|182173.9|182303.4|182173.4|182304|182174|182300.3|182170.3|4
1721610390000|2024-07-22 01:06:30|182295.4|182165.4|182297|182167|182297|182167|182295.4|182165.4|2
1721610400000|2024-07-22 01:06:40|182294.9|182164.9|182296|182166|182297.3|182167.3|182294.9|182164.9|4
1721610410000|2024-07-22 01:06:50|182297.1|182167.1|182301|182171|182307.4|182177.4|182293.2|182163.2|10
1721610420000|2024-07-22 01:07:00|182300.4|182170.4|182303.4|182173.4|182307.8|182177.8|182299.4|182169.4|11
1721610430000|2024-07-22 01:07:10|182307.7|182177.7|182307.1|182177.1|182307.7|182177.7|182302|182172|9
1721610440000|2024-07-22 01:07:20|182307.4|182177.4|182293.1|182163.1|182307.6|182177.6|182293.1|182163.1|3
1721610450000|2024-07-22 01:07:30|182293|182163|182292.9|182162.9|182293.6|182163.6|182292.6|182162.6|6
1721610460000|2024-07-22 01:07:40|182292.8|182162.8|182307.1|182177.1|182307.1|182177.1|182291.3|182161.3|7
1721610470000|2024-07-22 01:07:50|182306.9|182176.9|182302.3|182172.3|182306.9|182176.9|182297.9|182167.9|5
1721610480000|2024-07-22 01:08:00|182306.5|182176.5|182307.1|182177.1|182307.3|182177.3|182303.1|182173.1|7
1721610490000|2024-07-22 01:08:10|182301.9|182171.9|182307.3|182177.3|182307.3|182177.3|182301.8|182171.8|10
1721610500000|2024-07-22 01:08:20|182293.2|182163.2|182293|182163|182295.2|182165.2|182293|182163|6
1721610510000|2024-07-22 01:08:30|182293.7|182163.7|182293.1|182163.1|182293.7|182163.7|182293.1|182163.1|3
1721610520000|2024-07-22 01:08:40|182293.6|182163.6|182307.9|182177.9|182307.9|182177.9|182293.6|182163.6|2
1721610530000|2024-07-22 01:08:50|182303.5|182173.5|182307.9|182177.9|182308.2|182178.2|182303.5|182173.5|4
1721610540000|2024-07-22 01:09:00|182308|182178|182305.5|182175.5|182308.3|182178.3|182298.4|182168.4|6
1721610550000|2024-07-22 01:09:10|182305.3|182175.3|182293|182163|182305.3|182175.3|182293|182163|6
1721610560000|2024-07-22 01:09:20|182292.1|182162.1|182292.1|182162.1|182292.1|182162.1|182292.1|182162.1|1
1721610570000|2024-07-22 01:09:30|182300.2|182170.2|182300.2|182170.2|182300.2|182170.2|182300.2|182170.2|1
1721610580000|2024-07-22 01:09:40|182300.1|182170.1|182305.4|182175.4|182308|182178|182300.1|182170.1|8
1721610590000|2024-07-22 01:09:50|182302.6|182172.6|182305.6|182175.6|182305.6|182175.6|182301.7|182171.7|6
1721610600000|2024-07-22 01:10:00|182305.1|182175.1|182302|182172|182313.3|182183.3|182301.4|182171.4|8
1721610610000|2024-07-22 01:10:10|182294.2|182164.2|182298.5|182168.5|182298.6|182168.6|182291.6|182161.6|10
1721610620000|2024-07-22 01:10:20|182298.3|182168.3|182297.9|182167.9|182298.3|182168.3|182291.3|182161.3|4
1721610630000|2024-07-22 01:10:30|182292|182162|182301.7|182171.7|182302|182172|182291.3|182161.3|7
1721610640000|2024-07-22 01:10:40|182304.1|182174.1|182318.3|182188.3|182318.4|182188.4|182301.7|182171.7|7
1721610650000|2024-07-22 01:10:50|182318.1|182188.1|182320.7|182190.7|182320.7|182190.7|182314.3|182184.3|6
1721610660000|2024-07-22 01:11:00|182320|182190|182331.4|182201.4|182333.4|182203.4|182320|182190|4
1721610670000|2024-07-22 01:11:10|182324.5|182194.5|182321.9|182191.9|182330.8|182200.8|182321.9|182191.9|9
1721610680000|2024-07-22 01:11:20|182328.8|182198.8|182311|182181|182328.8|182198.8|182311|182181|4
1721610700000|2024-07-22 01:11:40|182311.2|182181.2|182311.2|182181.2|182311.3|182181.3|182311|182181|4
1721610710000|2024-07-22 01:11:50|182307.4|182177.4|182309.8|182179.8|182309.8|182179.8|182304.2|182174.2|4
1721610720000|2024-07-22 01:12:00|182323.4|182193.4|182321|182191|182324.7|182194.7|182321|182191|5
1721610730000|2024-07-22 01:12:10|182322|182192|182324|182194|182324|182194|182320.6|182190.6|7
1721610740000|2024-07-22 01:12:20|182324.1|182194.1|182306.2|182176.2|182324.1|182194.1|182306.2|182176.2|2
1721610750000|2024-07-22 01:12:30|182309.9|182179.9|182310|182180|182310|182180|182309.9|182179.9|2
1721610760000|2024-07-22 01:12:40|182306.2|182176.2|182306.3|182176.3|182310|182180|182306.2|182176.2|4
1721610770000|2024-07-22 01:12:50|182311.5|182181.5|182323.9|182193.9|182323.9|182193.9|182311.5|182181.5|2
1721610780000|2024-07-22 01:13:00|182320.8|182190.8|182324.3|182194.3|182324.3|182194.3|182320.8|182190.8|4
1721610790000|2024-07-22 01:13:10|182324.2|182194.2|182311.3|182181.3|182324.2|182194.2|182311.3|182181.3|8
1721610800000|2024-07-22 01:13:20|182310.1|182180.1|182305.7|182175.7|182313.9|182183.9|182304.4|182174.4|9
1721610820000|2024-07-22 01:13:40|182310.5|182180.5|182310.3|182180.3|182310.5|182180.5|182308.8|182178.8|4
1721610830000|2024-07-22 01:13:50|182321.2|182191.2|182320.7|182190.7|182321.3|182191.3|182320.7|182190.7|6
1721610840000|2024-07-22 01:14:00|182297|182167|182302.1|182172.1|182312.2|182182.2|182297|182167|11
1721610850000|2024-07-22 01:14:10|182301.8|182171.8|182308.5|182178.5|182308.5|182178.5|182294.8|182164.8|9
1721610860000|2024-07-22 01:14:20|182308.8|182178.8|182308.8|182178.8|182310.6|182180.6|182308.8|182178.8|5
1721610870000|2024-07-22 01:14:30|182304.5|182174.5|182297|182167|182304.5|182174.5|182297|182167|7
1721610880000|2024-07-22 01:14:40|182298.8|182168.8|182291.9|182161.9|182298.8|182168.8|182283.5|182153.5|5
1721610890000|2024-07-22 01:14:50|182291.7|182161.7|182291.7|182161.7|182291.7|182161.7|182291.7|182161.7|1
1721610900000|2024-07-22 01:15:00|182290.1|182160.1|182291.4|182161.4|182294.8|182164.8|182289.2|182159.2|8
1721610910000|2024-07-22 01:15:10|182290.8|182160.8|182291.3|182161.3|182291.4|182161.4|182285.1|182155.1|4
1721610920000|2024-07-22 01:15:20|182291.2|182161.2|182293.7|182163.7|182295|182165|182290.2|182160.2|4
1721610930000|2024-07-22 01:15:30|182295.7|182165.7|182296.4|182166.4|182296.5|182166.5|182295.6|182165.6|6
1721610940000|2024-07-22 01:15:40|182299.7|182169.7|182426.2|182296.2|182436.8|182306.8|182299.7|182169.7|16
1721610950000|2024-07-22 01:15:50|182428.8|182298.8|182440.1|182310.1|182440.9|182310.9|182427.2|182297.2|16
1721610960000|2024-07-22 01:16:00|182453.9|182323.9|182466.3|182336.3|182466.3|182336.3|182451|182321|6
1721610970000|2024-07-22 01:16:10|182462.5|182332.5|182451.3|182321.3|182466.3|182336.3|182451.3|182321.3|14
1721610980000|2024-07-22 01:16:20|182454.5|182324.5|182445.2|182315.2|182458|182328|182438.6|182308.6|15
1721610990000|2024-07-22 01:16:30|182449.8|182319.8|182448.7|182318.7|182450.6|182320.6|182448.7|182318.7|5
1721611000000|2024-07-22 01:16:40|182449.5|182319.5|182447.7|182317.7|182449.5|182319.5|182443.9|182313.9|5
1721611010000|2024-07-22 01:16:50|182447.9|182317.9|182448.2|182318.2|182448.5|182318.5|182447.5|182317.5|7
1721611020000|2024-07-22 01:17:00|182451.7|182321.7|182450.5|182320.5|182451.7|182321.7|182448.2|182318.2|8
1721611030000|2024-07-22 01:17:10|182450.7|182320.7|182453|182323|182453.3|182323.3|182445|182315|10
1721611040000|2024-07-22 01:17:20|182453.1|182323.1|182445.1|182315.1|182453.4|182323.4|182445.1|182315.1|7
1721611050000|2024-07-22 01:17:30|182446.7|182316.7|182443.9|182313.9|182446.9|182316.9|182443.9|182313.9|12
1721611060000|2024-07-22 01:17:40|182444.4|182314.4|182444.3|182314.3|182444.4|182314.4|182443.9|182313.9|7
1721611070000|2024-07-22 01:17:50|182443.9|182313.9|182444.3|182314.3|182446.1|182316.1|182441.1|182311.1|10
1721611080000|2024-07-22 01:18:00|182444.1|182314.1|182443.9|182313.9|182444.1|182314.1|182443.8|182313.8|5
1721611090000|2024-07-22 01:18:10|182443.8|182313.8|182443.9|182313.9|182444.3|182314.3|182443.8|182313.8|5
1721611100000|2024-07-22 01:18:20|182444|182314|182441.5|182311.5|182444|182314|182441.4|182311.4|4
1721611110000|2024-07-22 01:18:30|182441.4|182311.4|182441.4|182311.4|182441.4|182311.4|182441.3|182311.3|5
1721611120000|2024-07-22 01:18:40|182441.3|182311.3|182443.8|182313.8|182443.8|182313.8|182441.3|182311.3|3
1721611130000|2024-07-22 01:18:50|182437.8|182307.8|182435.3|182305.3|182437.8|182307.8|182435.2|182305.2|5
1721611140000|2024-07-22 01:19:00|182434.4|182304.4|182473.8|182343.8|182481.2|182351.2|182434.4|182304.4|17
1721611150000|2024-07-22 01:19:10|182465.1|182335.1|182439.2|182309.2|182465.1|182335.1|182438.8|182308.8|6
1721611160000|2024-07-22 01:19:20|182439|182309|182438.6|182308.6|182439.2|182309.2|182438.6|182308.6|5
1721611170000|2024-07-22 01:19:30|182438.9|182308.9|182438.5|182308.5|182438.9|182308.9|182438.5|182308.5|4
1721611180000|2024-07-22 01:19:40|182432.8|182302.8|182428.4|182298.4|182433.2|182303.2|182428.4|182298.4|3
1721611190000|2024-07-22 01:19:50|182427.4|182297.4|182428.3|182298.3|182428.8|182298.8|182427.4|182297.4|4
1721611200000|2024-07-22 01:20:00|182428.4|182298.4|182443.8|182313.8|182443.8|182332|182422|182298.3|5
1721611210000|2024-07-22 01:20:10|182439.9|182309.9|182443.8|182313.8|182444.6|182314.6|182439.9|182309.9|5
1721611220000|2024-07-22 01:20:20|182443.6|182313.6|182443.6|182313.6|182445.2|182315.2|182439.7|182309.7|9
1721611230000|2024-07-22 01:20:30|182448.3|182318.3|182444.9|182314.9|182451.4|182321.4|182444.1|182314.1|9
1721611240000|2024-07-22 01:20:40|182443.5|182313.5|182444.5|182314.5|182444.5|182314.5|182443.5|182313.5|2
1721611250000|2024-07-22 01:20:50|182447.3|182317.3|182448.1|182318.1|182448.1|182318.1|182447.3|182317.3|4
1721611260000|2024-07-22 01:21:00|182452.7|182322.7|182452.7|182322.7|182452.7|182322.7|182452.7|182322.7|1
1721611270000|2024-07-22 01:21:10|182451.8|182321.8|182453|182323|182453|182323|182451.3|182321.3|3
1721611290000|2024-07-22 01:21:30|182447|182317|182447|182317|182447.2|182317.2|182446.8|182316.8|4
1721611300000|2024-07-22 01:21:40|182446.5|182316.5|182445.9|182315.9|182446.5|182316.5|182445.9|182315.9|2
1721611310000|2024-07-22 01:21:50|182427.6|182297.6|182414.7|182284.7|182427.6|182297.6|182406.9|182276.9|7
1721611320000|2024-07-22 01:22:00|182411.8|182281.8|182415.4|182285.4|182416.7|182286.7|182411.7|182281.7|7
1721611330000|2024-07-22 01:22:10|182415.5|182285.5|182416.2|182286.2|182416.2|182286.2|182415.5|182285.5|2
1721611340000|2024-07-22 01:22:20|182416.6|182286.6|182416.4|182286.4|182417.3|182287.3|182416.4|182286.4|6
1721611350000|2024-07-22 01:22:30|182416.1|182286.1|182412.8|182282.8|182418.4|182288.4|182412.4|182282.4|8
1721611360000|2024-07-22 01:22:40|182416.2|182286.2|182416.4|182286.4|182416.8|182286.8|182416.1|182286.1|4
1721611370000|2024-07-22 01:22:50|182416.3|182286.3|182411.9|182281.9|182416.3|182286.3|182411.8|182281.8|7
1721611380000|2024-07-22 01:23:00|182411.5|182281.5|182405.5|182275.5|182411.5|182281.5|182405.5|182275.5|7
1721611390000|2024-07-22 01:23:10|182405.8|182275.8|182406.3|182276.3|182406.4|182276.4|182405.6|182275.6|6
1721611400000|2024-07-22 01:23:20|182406.7|182276.7|182406.9|182276.9|182413.3|182283.3|182406.7|182276.7|8
1721611410000|2024-07-22 01:23:30|182405.7|182275.7|182409.3|182279.3|182409.4|182279.4|182405.7|182275.7|4
1721611420000|2024-07-22 01:23:40|182410.1|182280.1|182408.6|182278.6|182410.8|182280.8|182405.3|182275.3|7
1721611430000|2024-07-22 01:23:50|182408.4|182278.4|182411.8|182281.8|182411.8|182281.8|182408.4|182278.4|5
1721611440000|2024-07-22 01:24:00|182411.7|182281.7|182411.7|182281.7|182411.9|182281.9|182411.6|182281.6|5
1721611450000|2024-07-22 01:24:10|182411.6|182281.6|182405.8|182275.8|182414|182284|182405.8|182275.8|3
1721611460000|2024-07-22 01:24:20|182406|182276|182411.7|182281.7|182411.8|182281.8|182405.7|182275.7|9
1721611470000|2024-07-22 01:24:30|182411.6|182281.6|182411.5|182281.5|182411.6|182281.6|182411.4|182281.4|3
1721611480000|2024-07-22 01:24:40|182411.4|182281.4|182411|182281|182411.7|182281.7|182410.9|182280.9|6
1721611500000|2024-07-22 01:25:00|182405.9|182275.9|182406|182276|182407.1|182277.1|182405.9|182275.9|4
1721611510000|2024-07-22 01:25:10|182406.1|182276.1|182405.1|182275.1|182406.1|182276.1|182402.3|182272.3|3
1721611520000|2024-07-22 01:25:20|182402.1|182272.1|182410.5|182280.5|182410.5|182280.5|182402|182272|6
1721611530000|2024-07-22 01:25:30|182411.2|182281.2|182408.4|182278.4|182411.2|182281.2|182405.4|182275.4|5
1721611540000|2024-07-22 01:25:40|182412.3|182282.3|182411.7|182281.7|182412.3|182282.3|182411.7|182281.7|2
1721611550000|2024-07-22 01:25:50|182411.6|182281.6|182411.1|182281.1|182411.6|182281.6|182411.1|182281.1|2
1721611560000|2024-07-22 01:26:00|182411.9|182281.9|182408.8|182278.8|182411.9|182281.9|182408.8|182278.8|5
1721611570000|2024-07-22 01:26:10|182407.7|182277.7|182407.2|182277.2|182408.2|182278.2|182407.1|182277.1|5
1721611580000|2024-07-22 01:26:20|182408.3|182278.3|182408.3|182278.3|182408.3|182278.3|182408.3|182278.3|1
1721611590000|2024-07-22 01:26:30|182402.9|182272.9|182402.9|182272.9|182402.9|182272.9|182402.9|182272.9|1
1721611610000|2024-07-22 01:26:50|182402.3|182272.3|182402.3|182272.3|182402.3|182272.3|182402.3|182272.3|1
1721611620000|2024-07-22 01:27:00|182408.3|182278.3|182401.5|182271.5|182408.3|182278.3|182393.3|182263.3|7
1721611630000|2024-07-22 01:27:10|182400.9|182270.9|182410.8|182280.8|182420.5|182290.5|182400.9|182270.9|8
1721611640000|2024-07-22 01:27:20|182416.3|182286.3|182417.4|182287.4|182419|182289|182412.5|182282.5|6
1721611650000|2024-07-22 01:27:30|182417.8|182287.8|182420|182290|182420|182290|182417.2|182287.2|6
1721611660000|2024-07-22 01:27:40|182417.4|182287.4|182375.1|182245.1|182417.4|182293|182370.6|182240.6|9
1721611670000|2024-07-22 01:27:50|182374.9|182244.9|182374.9|182244.9|182374.9|182244.9|182374.9|182244.9|1
1721611680000|2024-07-22 01:28:00|182373.7|182243.7|182373.7|182243.7|182373.9|182243.9|182373.7|182243.7|3
1721611690000|2024-07-22 01:28:10|182373.6|182243.6|182375.1|182245.1|182375.5|182245.5|182373.6|182243.6|4
1721611700000|2024-07-22 01:28:20|182375.2|182245.2|182374.9|182244.9|182375.2|182245.2|182374.9|182244.9|4
1721611710000|2024-07-22 01:28:30|182375|182245|182374.8|182244.8|182375|182245|182374.8|182244.8|3
1721611720000|2024-07-22 01:28:40|182374.7|182244.7|182373.7|182243.7|182374.7|182244.7|182373.7|182243.7|2
1721611730000|2024-07-22 01:28:50|182373.6|182243.6|182373.6|182243.6|182373.6|182243.6|182373.6|182243.6|1
1721611740000|2024-07-22 01:29:00|182373.7|182243.7|182409.3|182279.3|182409.3|182279.3|182373.7|182243.7|3
1721611750000|2024-07-22 01:29:10|182411.1|182281.1|182422.6|182292.6|182422.6|182292.6|182411.1|182281.1|5
1721611760000|2024-07-22 01:29:20|182423.2|182293.2|182409.3|182279.3|182423.2|182293.2|182389|182259|8
1721611770000|2024-07-22 01:29:30|182410.9|182280.9|182412.7|182282.7|182412.7|182282.7|182409.7|182279.7|8
1721611780000|2024-07-22 01:29:40|182413.9|182283.9|182413.2|182283.2|182413.9|182283.9|182411.9|182281.9|9
1721611790000|2024-07-22 01:29:50|182412.9|182282.9|182413.1|182283.1|182413.7|182283.7|182412.9|182282.9|3
1721611800000|2024-07-22 01:30:00|182412|182282|182412.2|182282.2|182414.8|182284.8|182411.9|182281.9|15
1721611810000|2024-07-22 01:30:10|182413.5|182283.5|182412.8|182282.8|182413.5|182283.5|182412.8|182282.8|4
1721611820000|2024-07-22 01:30:20|182412.2|182282.2|182412.6|182282.6|182413|182283|182411.8|182281.8|12
1721611830000|2024-07-22 01:30:30|182412|182282|182397.9|182267.9|182417.1|182287.1|182397.9|182267.9|13
1721611840000|2024-07-22 01:30:40|182398.3|182268.3|182398|182268|182398.3|182268.3|182398|182268|2
1721611850000|2024-07-22 01:30:50|182398.1|182268.1|182392.4|182262.4|182398.1|182268.1|182392.4|182262.4|6
1721611860000|2024-07-22 01:31:00|182392.5|182262.5|182392.7|182262.7|182393.1|182263.1|182392.4|182262.4|5
1721611870000|2024-07-22 01:31:10|182395.9|182265.9|182395.9|182265.9|182395.9|182265.9|182395.9|182265.9|1
1721611880000|2024-07-22 01:31:20|182396.5|182266.5|182395.7|182265.7|182396.5|182266.5|182395.7|182265.7|3
1721611890000|2024-07-22 01:31:30|182395.8|182265.8|182393.9|182263.9|182396.5|182266.5|182393.1|182263.1|7
1721611900000|2024-07-22 01:31:40|182394.2|182264.2|182417.8|182287.8|182418.6|182288.6|182394.2|182264.2|7
1721611910000|2024-07-22 01:31:50|182424.2|182294.2|182423.6|182293.6|182424.4|182294.4|182418.9|182288.9|5
1721611920000|2024-07-22 01:32:00|182417.8|182287.8|182410.8|182280.8|182417.8|182287.8|182410.7|182280.7|8
1721611930000|2024-07-22 01:32:10|182411.5|182281.5|182417.9|182287.9|182418.5|182288.5|182411.5|182281.5|9
1721611940000|2024-07-22 01:32:20|182417.8|182287.8|182417.7|182287.7|182417.9|182287.9|182417.7|182287.7|3
1721611950000|2024-07-22 01:32:30|182417.8|182287.8|182410.3|182280.3|182417.8|182287.8|182410.3|182280.3|7
1721611960000|2024-07-22 01:32:40|182410.7|182280.7|182407.9|182277.9|182411|182281|182407.9|182277.9|4
1721611970000|2024-07-22 01:32:50|182408.1|182278.1|182402.9|182272.9|182412.2|182282.2|182402.4|182272.4|9
1721611980000|2024-07-22 01:33:00|182402.2|182272.2|182397.8|182267.8|182402.5|182272.5|182397.8|182267.8|5
1721611990000|2024-07-22 01:33:10|182397.9|182267.9|182396.6|182266.6|182397.9|182267.9|182395.6|182265.6|9
1721612000000|2024-07-22 01:33:20|182396.5|182266.5|182394.6|182264.6|182396.5|182266.5|182394.5|182264.5|3
1721612010000|2024-07-22 01:33:30|182393.3|182263.3|182391.5|182261.5|182393.7|182263.7|182391.5|182261.5|5
1721612020000|2024-07-22 01:33:40|182391.6|182261.6|182393.6|182263.6|182393.6|182263.6|182391.5|182261.5|5
1721612030000|2024-07-22 01:33:50|182393.7|182263.7|182409.3|182279.3|182409.3|182279.3|182393.6|182263.6|5
1721612040000|2024-07-22 01:34:00|182413|182283|182413.7|182283.7|182413.8|182283.8|182413|182283|5
1721612050000|2024-07-22 01:34:10|182414.2|182284.2|182414.6|182284.6|182419.9|182289.9|182414.1|182284.1|6
1721612060000|2024-07-22 01:34:20|182415.4|182285.4|182418.1|182288.1|182419.1|182289.1|182411.8|182281.8|12
1721612070000|2024-07-22 01:34:30|182423.1|182293.1|182415.8|182285.8|182423.8|182293.8|182411.1|182281.1|13
1721612080000|2024-07-22 01:34:40|182411|182281|182415.7|182285.7|182415.7|182285.7|182411|182281|5
1721612090000|2024-07-22 01:34:50|182413.6|182283.6|182420.3|182290.3|182420.3|182290.3|182410.9|182280.9|12
1721612100000|2024-07-22 01:35:00|182419.9|182289.9|182424|182294|182434.4|182304.4|182413.9|182283.9|17
1721612110000|2024-07-22 01:35:10|182425.3|182295.3|182429.9|182299.9|182435.5|182305.5|182420.5|182290.5|24
1721612120000|2024-07-22 01:35:20|182429.7|182299.7|182425.6|182295.6|182438|182308|182423.8|182293.8|24
1721612130000|2024-07-22 01:35:30|182425.7|182295.7|182423.9|182293.9|182430.8|182300.8|182423.8|182293.8|8
1721612140000|2024-07-22 01:35:40|182423.6|182293.6|182425.8|182295.8|182430|182300|182423.6|182293.6|27
1721612150000|2024-07-22 01:35:50|182425.9|182295.9|182426.4|182296.4|182430.5|182300.5|182424.5|182294.5|25
1721612160000|2024-07-22 01:36:00|182424.5|182294.5|182414.8|182284.8|182426.9|182296.9|182414.8|182284.8|8
1721612180000|2024-07-22 01:36:20|182414.5|182284.5|182414.5|182284.5|182414.6|182284.6|182414.5|182284.5|3
1721612190000|2024-07-22 01:36:30|182414.6|182284.6|182414.8|182284.8|182414.9|182284.9|182414.6|182284.6|3
1721612200000|2024-07-22 01:36:40|182419.7|182289.7|182420.1|182290.1|182420.1|182290.1|182419.7|182289.7|2
1721612210000|2024-07-22 01:36:50|182418.9|182288.9|182418.9|182288.9|182418.9|182288.9|182418.9|182288.9|1
1721612220000|2024-07-22 01:37:00|182418.4|182288.4|182412.3|182282.3|182418.4|182288.4|182412.3|182282.3|2
1721612230000|2024-07-22 01:37:10|182413.2|182283.2|182413.2|182283.2|182413.2|182283.2|182413.2|182283.2|1
1721612240000|2024-07-22 01:37:20|182413.3|182283.3|182413.2|182283.2|182413.3|182283.3|182413.2|182283.2|2
1721612250000|2024-07-22 01:37:30|182412.4|182282.4|182412.4|182282.4|182412.4|182282.4|182412.4|182282.4|1
1721612260000|2024-07-22 01:37:40|182418.6|182288.6|182406.8|182276.8|182419.9|182289.9|182406.6|182276.6|9
1721612270000|2024-07-22 01:37:50|182405.8|182275.8|182405.8|182275.8|182405.8|182275.8|182405.8|182275.8|1
1721612280000|2024-07-22 01:38:00|182404.3|182274.3|182416.3|182286.3|182416.3|182286.3|182403.3|182273.3|5
1721612290000|2024-07-22 01:38:10|182416.7|182286.7|182418.6|182288.6|182419.5|182289.5|182416.7|182286.7|4
1721612300000|2024-07-22 01:38:20|182419.1|182289.1|182418.6|182288.6|182419.6|182289.6|182418.4|182288.4|5
1721612310000|2024-07-22 01:38:30|182418.5|182288.5|182418.9|182288.9|182418.9|182288.9|182418.5|182288.5|2
1721612320000|2024-07-22 01:38:40|182416.4|182286.4|182416.5|182286.5|182416.5|182286.5|182416.4|182286.4|2
1721612330000|2024-07-22 01:38:50|182416.4|182286.4|182416.4|182286.4|182416.4|182286.4|182416.4|182286.4|1
1721612340000|2024-07-22 01:39:00|182416.5|182286.5|182423.9|182293.9|182423.9|182293.9|182415.7|182285.7|8
1721612350000|2024-07-22 01:39:10|182409.9|182279.9|182407.7|182277.7|182429|182299|182404.3|182274.3|19
1721612360000|2024-07-22 01:39:20|182407.9|182277.9|182405.4|182275.4|182407.9|182277.9|182404.6|182274.6|3
1721612370000|2024-07-22 01:39:30|182405.6|182275.6|182407.7|182277.7|182410.6|182280.6|182405.4|182275.4|7
1721612380000|2024-07-22 01:39:40|182407.4|182277.4|182406.3|182276.3|182407.4|182277.4|182406.3|182276.3|2
1721612390000|2024-07-22 01:39:50|182406.2|182276.2|182398.5|182308.5|182406.2|182313.5|182397.4|182276.2|5
1721612400000|2024-07-22 01:40:00|182422.4|182292.4|182407|182277|182422.6|182292.6|182407|182277|7
1721612410000|2024-07-22 01:40:10|182407.3|182277.3|182406.7|182276.7|182407.4|182277.4|182406.7|182276.7|3
1721612420000|2024-07-22 01:40:20|182405.1|182275.1|182402.2|182272.2|182405.4|182275.4|182402.2|182272.2|3
1721612430000|2024-07-22 01:40:30|182405.8|182275.8|182418.4|182288.4|182420.6|182290.6|182405.8|182275.8|7
1721612440000|2024-07-22 01:40:40|182418|182288|182418.1|182288.1|182418.1|182288.1|182415.1|182285.1|6
1721612450000|2024-07-22 01:40:50|182418.2|182288.2|182415.8|182285.8|182426.5|182296.5|182415.2|182285.2|12
1721612460000|2024-07-22 01:41:00|182416|182286|182416.2|182286.2|182427|182297|182416|182286|6
1721612470000|2024-07-22 01:41:10|182415.9|182285.9|182415.9|182285.9|182415.9|182285.9|182415.9|182285.9|1
1721612480000|2024-07-22 01:41:20|182417.4|182287.4|182424.1|182294.1|182435.2|182305.2|182417.4|182287.4|28
1721612490000|2024-07-22 01:41:30|182434.2|182304.2|182424.4|182294.4|182434.2|182304.2|182423|182293|24
1721612500000|2024-07-22 01:41:40|182423.3|182293.3|182424.3|182294.3|182426.4|182296.4|182422.8|182292.8|22
1721612510000|2024-07-22 01:41:50|182424.1|182294.1|182423.6|182293.6|182426.1|182296.1|182416.2|182286.2|16
1721612520000|2024-07-22 01:42:00|182416.3|182286.3|182429.9|182299.9|182431.4|182301.4|182416.3|182286.3|13
1721612530000|2024-07-22 01:42:10|182430.4|182300.4|182423.8|182293.8|182430.4|182300.4|182414.9|182284.9|5
1721612540000|2024-07-22 01:42:20|182421.9|182291.9|182403.7|182273.7|182423.9|182293.9|182403.7|182273.7|8
1721612550000|2024-07-22 01:42:30|182403.6|182273.6|182416.1|182286.1|182416.1|182286.1|182403.6|182273.6|2
1721612560000|2024-07-22 01:42:40|182418.6|182288.6|182413.6|182283.6|182418.6|182288.6|182413.6|182283.6|2
1721612570000|2024-07-22 01:42:50|182413.2|182283.2|182418.1|182288.1|182418.5|182288.5|182413.2|182283.2|3
1721612580000|2024-07-22 01:43:00|182417.9|182287.9|182402.7|182272.7|182417.9|182287.9|182402.7|182272.7|9
1721612590000|2024-07-22 01:43:10|182403.9|182273.9|182404.1|182274.1|182405.8|182275.8|182403.9|182273.9|4
1721612600000|2024-07-22 01:43:20|182402.9|182272.9|182404.1|182274.1|182404.1|182274.1|182402.9|182272.9|4
1721612610000|2024-07-22 01:43:30|182407.5|182277.5|182407.2|182277.2|182407.5|182277.5|182405.8|182275.8|4
1721612620000|2024-07-22 01:43:40|182411.4|182281.4|182418.7|182288.7|182420.9|182290.9|182407.8|182277.8|10
1721612630000|2024-07-22 01:43:50|182417.8|182287.8|182404|182274|182417.8|182287.8|182404|182274|5
1721612640000|2024-07-22 01:44:00|182404.1|182274.1|182403.6|182273.6|182404.1|182274.1|182403.6|182273.6|3
1721612650000|2024-07-22 01:44:10|182412.5|182282.5|182404.4|182274.4|182421.7|182291.7|182404.4|182274.4|7
1721612660000|2024-07-22 01:44:20|182404.1|182274.1|182402.4|182272.4|182404.1|182274.1|182402.4|182272.4|3
1721612670000|2024-07-22 01:44:30|182406.4|182276.4|182405.4|182275.4|182406.4|182276.4|182404.7|182274.7|4
1721612680000|2024-07-22 01:44:40|182405.7|182275.7|182405.9|182275.9|182406|182276|182404.7|182274.7|6
1721612690000|2024-07-22 01:44:50|182405.8|182275.8|182417.4|182287.4|182417.7|182287.7|182405.8|182275.8|6
1721612700000|2024-07-22 01:45:00|182420.5|182290.5|182404.9|182274.9|182421.6|182291.6|182404.9|182274.9|12
1721612710000|2024-07-22 01:45:10|182404.4|182274.4|182404.9|182274.9|182409.7|182279.7|182404.1|182274.1|14
1721612720000|2024-07-22 01:45:20|182408.2|182278.2|182405.2|182275.2|182414.2|182284.2|182405.2|182275.2|5
1721612730000|2024-07-22 01:45:30|182404.1|182274.1|182404.1|182274.1|182404.1|182274.1|182404.1|182274.1|1
1721612740000|2024-07-22 01:45:40|182404.4|182274.4|182405.6|182275.6|182414.4|182284.4|182404.4|182274.4|8
1721612750000|2024-07-22 01:45:50|182408.7|182278.7|182404.7|182274.7|182408.7|182278.7|182404.7|182274.7|4
1721612760000|2024-07-22 01:46:00|182404.8|182274.8|182406.4|182276.4|182406.6|182276.6|182404.8|182274.8|5
1721612770000|2024-07-22 01:46:10|182406.6|182276.6|182408.8|182278.8|182408.8|182278.8|182402.6|182272.6|5
1721612780000|2024-07-22 01:46:20|182419.6|182289.6|182419.9|182289.9|182419.9|182289.9|182406.5|182276.5|8
1721612790000|2024-07-22 01:46:30|182419.1|182289.1|182404.3|182274.3|182419.5|182289.5|182404.3|182274.3|4
1721612800000|2024-07-22 01:46:40|182404|182274|182405.3|182275.3|182409.1|182279.1|182404|182274|10
1721612810000|2024-07-22 01:46:50|182404.7|182274.7|182406|182276|182406|182276|182404.3|182274.3|6
1721612820000|2024-07-22 01:47:00|182408.7|182278.7|182415.1|182285.1|182419.5|182289.5|182406.9|182276.9|10
1721612830000|2024-07-22 01:47:10|182414.9|182284.9|182415|182285|182415|182285|182414.7|182284.7|7
1721612840000|2024-07-22 01:47:20|182415.1|182285.1|182407.4|182277.4|182418.3|182288.3|182407.4|182277.4|7
1721612850000|2024-07-22 01:47:30|182409.1|182279.1|182408.9|182278.9|182409.1|182279.1|182408.9|182278.9|3
1721612860000|2024-07-22 01:47:40|182409.1|182279.1|182405.4|182275.4|182409.1|182279.1|182403.8|182273.8|5
1721612870000|2024-07-22 01:47:50|182405.5|182275.5|182414.9|182284.9|182414.9|182284.9|182404.2|182274.2|8
1721612880000|2024-07-22 01:48:00|182416.4|182286.4|182416.4|182286.4|182416.4|182286.4|182415.1|182285.1|4
1721612890000|2024-07-22 01:48:10|182416.3|182286.3|182416.5|182286.5|182416.5|182286.5|182416.3|182286.3|2
1721612900000|2024-07-22 01:48:20|182418.9|182288.9|182418.8|182288.8|182418.9|182288.9|182418.8|182288.8|2
1721612910000|2024-07-22 01:48:30|182418.7|182288.7|182420.4|182290.4|182426.9|182296.9|182418.7|182288.7|5
1721612920000|2024-07-22 01:48:40|182418.7|182288.7|182412.3|182282.3|182418.7|182288.7|182412.3|182282.3|2
1721612930000|2024-07-22 01:48:50|182415.2|182285.2|182419.4|182289.4|182419.4|182289.4|182412.5|182282.5|7
1721612940000|2024-07-22 01:49:00|182418.4|182288.4|182414.7|182284.7|182418.4|182288.4|182414.7|182284.7|3
1721612950000|2024-07-22 01:49:10|182414.6|182284.6|182409.1|182279.1|182424.3|182294.3|182403.7|182273.7|9
1721612960000|2024-07-22 01:49:20|182408.6|182278.6|182407.9|182277.9|182408.6|182278.6|182407.9|182277.9|4
1721612970000|2024-07-22 01:49:30|182407.8|182277.8|182413|182283|182413.8|182309.5|182393.8|182277.8|8
1721612980000|2024-07-22 01:49:40|182413.6|182283.6|182414.6|182284.6|182414.6|182284.6|182411.4|182281.4|4
1721612990000|2024-07-22 01:49:50|182415|182285|182412.2|182282.2|182415|182285|182412.2|182282.2|2
1721613000000|2024-07-22 01:50:00|182411.7|182281.7|182418.4|182288.4|182418.4|182288.4|182411.7|182281.7|2
1721613020000|2024-07-22 01:50:20|182406.7|182276.7|182412.5|182282.5|182412.5|182282.5|182406.7|182276.7|2
1721613030000|2024-07-22 01:50:30|182407.6|182277.6|182406.1|182276.1|182407.6|182277.6|182406.1|182276.1|5
1721613040000|2024-07-22 01:50:40|182405.4|182275.4|182404.6|182274.6|182405.5|182275.5|182404.6|182274.6|4
1721613050000|2024-07-22 01:50:50|182404.5|182274.5|182404.6|182274.6|182404.6|182274.6|182404.5|182274.5|2
1721613060000|2024-07-22 01:51:00|182405.3|182275.3|182435.4|182305.4|182442.5|182312.5|182405.3|182275.3|15
1721613070000|2024-07-22 01:51:10|182435.3|182305.3|182473.9|182343.9|182473.9|182343.9|182435.3|182305.3|11
1721613080000|2024-07-22 01:51:20|182474.7|182344.7|182529.3|182399.3|182529.3|182399.3|182471.5|182341.5|18
1721613090000|2024-07-22 01:51:30|182536.4|182406.4|182530.2|182400.2|182536.4|182406.4|182518.9|182388.9|5
1721613100000|2024-07-22 01:51:40|182536.5|182406.5|182538.3|182408.3|182538.3|182408.3|182536.5|182406.5|3
1721613110000|2024-07-22 01:51:50|182534.3|182404.3|182571.9|182441.9|182572|182442|182534.3|182404.3|11
1721613120000|2024-07-22 01:52:00|182563.9|182433.9|182559.4|182429.4|182563.9|182433.9|182558.3|182428.3|5
1721613130000|2024-07-22 01:52:10|182559.5|182429.5|182562.5|182432.5|182562.5|182432.5|182555.9|182425.9|7
1721613140000|2024-07-22 01:52:20|182562.6|182432.6|182562.6|182432.6|182562.6|182432.6|182562.6|182432.6|1
1721613150000|2024-07-22 01:52:30|182562.5|182432.5|182559|182429|182562.5|182432.5|182554.7|182424.7|10
1721613160000|2024-07-22 01:52:40|182558.9|182428.9|182559.8|182429.8|182559.8|182429.8|182558.9|182428.9|4
1721613170000|2024-07-22 01:52:50|182562.5|182432.5|182660.1|182530.1|182660.1|182530.1|182562.5|182432.5|23
1721613180000|2024-07-22 01:53:00|182657.2|182527.2|182663.1|182533.1|182664|182534|182657.2|182527.2|8
1721613190000|2024-07-22 01:53:10|182655.2|182525.2|182648.3|182518.3|182655.2|182525.2|182648.3|182518.3|10
1721613200000|2024-07-22 01:53:20|182648.5|182518.5|182648.7|182518.7|182648.7|182518.7|182648.5|182518.5|2
1721613210000|2024-07-22 01:53:30|182649.4|182519.4|182642.3|182512.3|182649.4|182519.4|182642.3|182512.3|8
1721613220000|2024-07-22 01:53:40|182645.3|182515.3|182645.8|182515.8|182652.7|182522.7|182645.3|182515.3|7
1721613230000|2024-07-22 01:53:50|182645.7|182515.7|182645.5|182515.5|182645.8|182515.8|182645.3|182515.3|6
1721613240000|2024-07-22 01:54:00|182645.4|182515.4|182643.1|182513.1|182645.5|182515.5|182642.8|182512.8|7
1721613250000|2024-07-22 01:54:10|182647.3|182517.3|182647.5|182517.5|182647.5|182517.5|182642.2|182512.2|14
1721613260000|2024-07-22 01:54:20|182643.3|182513.3|182647.4|182517.4|182647.8|182517.8|182642.6|182512.6|14
1721613270000|2024-07-22 01:54:30|182643.2|182513.2|182646|182516|182646|182516|182642.3|182512.3|5
1721613280000|2024-07-22 01:54:40|182645.7|182515.7|182650.3|182520.3|182658.3|182528.3|182645.6|182515.6|9
1721613290000|2024-07-22 01:54:50|182658|182528|182658.7|182528.7|182658.7|182528.7|182650.3|182520.3|6
1721613300000|2024-07-22 01:55:00|182658.5|182528.5|182658.4|182528.4|182658.5|182528.5|182658.4|182528.4|2
1721613310000|2024-07-22 01:55:10|182658.5|182528.5|182653.5|182523.5|182658.5|182528.5|182653.4|182523.4|5
1721613320000|2024-07-22 01:55:20|182653|182523|182645.6|182515.6|182653.6|182523.6|182645.6|182515.6|7
1721613330000|2024-07-22 01:55:30|182645.9|182515.9|182646.2|182516.2|182646.2|182516.2|182645.9|182515.9|2
1721613340000|2024-07-22 01:55:40|182645.8|182515.8|182642.7|182512.7|182645.8|182515.8|182641.9|182511.9|6
1721613350000|2024-07-22 01:55:50|182649.7|182519.7|182649|182519|182649.7|182519.7|182643.5|182513.5|7
1721613360000|2024-07-22 01:56:00|182643.9|182513.9|182653.3|182523.3|182653.3|182523.3|182643.9|182513.9|3
1721613370000|2024-07-22 01:56:10|182653.4|182523.4|182655|182525|182659.5|182529.5|182653.4|182523.4|6
1721613380000|2024-07-22 01:56:20|182654.7|182524.7|182644.2|182514.2|182658.7|182528.7|182644.2|182514.2|14
1721613390000|2024-07-22 01:56:30|182644.1|182514.1|182654.5|182524.5|182657.8|182527.8|182644.1|182514.1|9
1721613400000|2024-07-22 01:56:40|182657.9|182527.9|182711.4|182581.4|182713.7|182583.7|182649|182519|11
1721613410000|2024-07-22 01:56:50|182710.6|182580.6|182704|182574|182711.7|182581.7|182703.9|182573.9|11
1721613420000|2024-07-22 01:57:00|182703.9|182573.9|182705.7|182575.7|182705.7|182575.7|182703.4|182573.4|5
1721613430000|2024-07-22 01:57:10|182706.9|182576.9|182738.8|182608.8|182739.3|182609.3|182703.9|182573.9|7
1721613440000|2024-07-22 01:57:20|182744.9|182614.9|182743|182613|182746.5|182616.5|182743|182613|11
1721613450000|2024-07-22 01:57:30|182743.5|182613.5|182742.8|182612.8|182753.9|182623.9|182737.6|182607.6|15
1721613460000|2024-07-22 01:57:40|182743.2|182613.2|182737.7|182607.7|182743.2|182613.2|182736.7|182606.7|12
1721613470000|2024-07-22 01:57:50|182737.6|182607.6|182737.6|182607.6|182753.4|182623.4|182737|182607|21
1721613480000|2024-07-22 01:58:00|182739.5|182609.5|182751.1|182621.1|182751.1|182621.1|182737.4|182607.4|13
1721613490000|2024-07-22 01:58:10|182742.6|182612.6|182751.1|182621.1|182758.1|182628.1|182742.6|182612.6|7
1721613500000|2024-07-22 01:58:20|182751.2|182621.2|182746.5|182616.5|182751.2|182621.2|182741.3|182611.3|6
1721613510000|2024-07-22 01:58:30|182746.3|182616.3|182745.8|182615.8|182746.5|182616.5|182745.8|182615.8|3
1721613520000|2024-07-22 01:58:40|182742|182612|182711.2|182581.2|182742|182612|182711.2|182581.2|21
1721613530000|2024-07-22 01:58:50|182711|182581|182711.1|182581.1|182711.2|182581.2|182710.8|182580.8|4
1721613540000|2024-07-22 01:59:00|182710.9|182580.9|182710.8|182580.8|182711|182581|182710.8|182580.8|3
1721613550000|2024-07-22 01:59:10|182710.7|182580.7|182747.3|182617.3|182749.1|182619.1|182706.6|182576.6|14
1721613560000|2024-07-22 01:59:20|182746.2|182616.2|182747.4|182617.4|182749.3|182619.3|182744.3|182614.3|7
1721613570000|2024-07-22 01:59:30|182751.5|182621.5|182743|182613|182751.5|182621.5|182739.7|182609.7|12
1721613580000|2024-07-22 01:59:40|182739.9|182609.9|182743.4|182613.4|182744|182614|182739.9|182609.9|12
1721613590000|2024-07-22 01:59:50|182743.7|182613.7|182745.7|182615.7|182747.4|182617.4|182739.8|182609.8|19
1721613600000|2024-07-22 02:00:00|182745.6|182615.6|182742.5|182612.5|182747|182617|182740.5|182610.5|9
1721613610000|2024-07-22 02:00:10|182742.4|182612.4|182736.7|182606.7|182742.5|182612.5|182736|182606|6
1721613620000|2024-07-22 02:00:20|182736.4|182606.4|182742.2|182612.2|182742.2|182612.2|182733.7|182603.7|20
1721613630000|2024-07-22 02:00:30|182736.5|182606.5|182739.4|182609.4|182742|182612|182733.3|182603.3|26
1721613640000|2024-07-22 02:00:40|182737.8|182607.8|182736.8|182606.8|182738.3|182608.3|182736.2|182606.2|17
1721613650000|2024-07-22 02:00:50|182737|182607|182741.6|182611.6|182741.6|182611.6|182735|182605|23
1721613660000|2024-07-22 02:01:00|182741.5|182611.5|182739.9|182609.9|182742.8|182612.8|182733.2|182603.2|29
1721613670000|2024-07-22 02:01:10|182740.5|182610.5|182739.4|182609.4|182742.2|182612.2|182735.7|182605.7|26
1721613680000|2024-07-22 02:01:20|182739|182609|182745.1|182615.1|182745.3|182615.3|182738.3|182608.3|17
1721613690000|2024-07-22 02:01:30|182739.8|182609.8|182740.5|182610.5|182745.2|182615.2|182735.5|182605.5|21
1721613700000|2024-07-22 02:01:40|182735.1|182605.1|182748.2|182618.2|182748.6|182618.6|182735.1|182605.1|9
1721613710000|2024-07-22 02:01:50|182748.1|182618.1|182737|182607|182748.2|182618.2|182735.9|182605.9|7
1721613720000|2024-07-22 02:02:00|182736.9|182606.9|182735.4|182605.4|182740.1|182610.1|182734.3|182604.3|12
1721613730000|2024-07-22 02:02:10|182735.7|182605.7|182735.1|182605.1|182735.7|182605.7|182735.1|182605.1|5
1721613740000|2024-07-22 02:02:20|182740.2|182610.2|182735|182605|182740.2|182610.2|182734.7|182604.7|12
1721613750000|2024-07-22 02:02:30|182735.1|182605.1|182735|182605|182735.1|182605.1|182734.4|182604.4|7
1721613760000|2024-07-22 02:02:40|182738.8|182608.8|182738.1|182608.1|182745|182615|182737.7|182607.7|10
1721613770000|2024-07-22 02:02:50|182738.3|182608.3|182738.5|182608.5|182744.7|182614.7|182738.3|182608.3|6
1721613780000|2024-07-22 02:03:00|182738.7|182608.7|182734.5|182604.5|182738.7|182608.7|182734.4|182604.4|5
1721613790000|2024-07-22 02:03:10|182733.9|182603.9|182734.5|182604.5|182734.5|182604.5|182733.9|182603.9|4
1721613800000|2024-07-22 02:03:20|182737.9|182607.9|182726.4|182596.4|182738.1|182608.1|182724|182594|22
1721613810000|2024-07-22 02:03:30|182726.1|182596.1|182738.2|182608.2|182739.4|182609.4|182726.1|182596.1|16
1721613820000|2024-07-22 02:03:40|182733.3|182603.3|182736.3|182606.3|182736.3|182606.3|182733.3|182603.3|5
1721613830000|2024-07-22 02:03:50|182736.4|182606.4|182736.2|182606.2|182737|182607|182735.8|182605.8|7
1721613840000|2024-07-22 02:04:00|182732.8|182602.8|182732.8|182602.8|182738|182608|182732.1|182602.1|9
1721613850000|2024-07-22 02:04:10|182732.7|182602.7|182733.8|182603.8|182733.8|182603.8|182731.7|182601.7|8
1721613860000|2024-07-22 02:04:20|182733.5|182603.5|182733.4|182603.4|182733.5|182603.5|182733.3|182603.3|5
1721613870000|2024-07-22 02:04:30|182736.8|182606.8|182744.3|182614.3|182744.3|182614.3|182734.2|182604.2|9
1721613880000|2024-07-22 02:04:40|182744.4|182614.4|182743.1|182613.1|182744.7|182614.7|182743.1|182613.1|7
1721613890000|2024-07-22 02:04:50|182743|182613|182743.1|182613.1|182743.1|182613.1|182743|182613|2
1721613900000|2024-07-22 02:05:00|182743.3|182613.3|182736.9|182606.9|182743.7|182613.7|182736.4|182606.4|9
1721613910000|2024-07-22 02:05:10|182736.7|182606.7|182736.8|182606.8|182736.8|182606.8|182736.7|182606.7|4
1721613920000|2024-07-22 02:05:20|182736.9|182606.9|182736.5|182606.5|182737|182607|182736.2|182606.2|7
1721613930000|2024-07-22 02:05:30|182736.3|182606.3|182739.1|182609.1|182739.2|182609.2|182733.5|182603.5|7
1721613940000|2024-07-22 02:05:40|182739.2|182609.2|182739.2|182609.2|182739.2|182609.2|182739.1|182609.1|3
1721613950000|2024-07-22 02:05:50|182740.7|182610.7|182740.8|182610.8|182741.7|182611.7|182740.4|182610.4|5
1721613960000|2024-07-22 02:06:00|182736.6|182606.6|182738.9|182608.9|182738.9|182608.9|182731.5|182601.5|11
1721613970000|2024-07-22 02:06:10|182737.8|182607.8|182731.6|182601.6|182737.8|182607.8|182731.5|182601.5|7
1721613980000|2024-07-22 02:06:20|182731.7|182601.7|182737.5|182607.5|182737.9|182607.9|182730.9|182600.9|11
1721613990000|2024-07-22 02:06:30|182731.1|182601.1|182738.3|182608.3|182738.3|182608.3|182731.1|182601.1|10
1721614000000|2024-07-22 02:06:40|182738.4|182608.4|182738.5|182608.5|182738.5|182608.5|182738.3|182608.3|3
1721614010000|2024-07-22 02:06:50|182739.4|182609.4|182734.4|182604.4|182740|182610|182733.7|182603.7|5
1721614020000|2024-07-22 02:07:00|182734|182604|182734.3|182604.3|182734.3|182604.3|182734|182604|4
1721614030000|2024-07-22 02:07:10|182734.6|182604.6|182735.7|182605.7|182735.7|182605.7|182734.6|182604.6|5
1721614040000|2024-07-22 02:07:20|182735.6|182605.6|182738.4|182608.4|182738.5|182608.5|182735.2|182605.2|6
1721614050000|2024-07-22 02:07:30|182738.8|182608.8|182752.9|182622.9|182757.4|182627.4|182738.8|182608.8|21
1721614060000|2024-07-22 02:07:40|182750|182620|182758.2|182628.2|182764|182634|182749.2|182619.2|23
1721614070000|2024-07-22 02:07:50|182756.6|182626.6|182811.4|182681.4|182812.6|182682.6|182752.6|182622.6|22
1721614080000|2024-07-22 02:08:00|182824.3|182694.3|182819.4|182689.4|182825|182695|182817.9|182687.9|5
1721614090000|2024-07-22 02:08:10|182819.3|182689.3|182819.4|182689.4|182819.4|182689.4|182819.3|182689.3|2
1721614110000|2024-07-22 02:08:30|182826.9|182696.9|182827|182697|182827|182697|182826.9|182696.9|2
1721614120000|2024-07-22 02:08:40|182826.8|182696.8|182823.4|182693.4|182827|182697|182823.4|182693.4|3
1721614130000|2024-07-22 02:08:50|182819.8|182689.8|182819.8|182689.8|182819.8|182689.8|182819.8|182689.8|1
1721614140000|2024-07-22 02:09:00|182817.3|182687.3|182817.7|182687.7|182817.8|182687.8|182817.3|182687.3|4
1721614150000|2024-07-22 02:09:10|182817.8|182687.8|182827.4|182697.4|182827.4|182697.4|182817.8|182687.8|5
1721614160000|2024-07-22 02:09:20|182827.8|182697.8|182824.9|182694.9|182827.8|182697.8|182823.8|182693.8|7
1721614170000|2024-07-22 02:09:30|182824.8|182694.8|182824.2|182694.2|182826.6|182696.6|182824.2|182694.2|4
1721614180000|2024-07-22 02:09:40|182824.7|182694.7|182825.6|182695.6|182825.6|182695.6|182823.8|182693.8|7
1721614190000|2024-07-22 02:09:50|182830.1|182700.1|182819.8|182689.8|182833.4|182703.4|182818.6|182688.6|10
1721614200000|2024-07-22 02:10:00|182824.6|182694.6|182831.4|182701.4|182831.5|182701.5|182824.6|182694.6|5
1721614210000|2024-07-22 02:10:10|182831.2|182701.2|182831|182701|182831.2|182701.2|182831|182701|2
1721614220000|2024-07-22 02:10:20|182830.9|182700.9|182825.9|182695.9|182831|182701|182817.4|182687.4|7
1721614230000|2024-07-22 02:10:30|182822.3|182692.3|182825.3|182695.3|182827.5|182697.5|182820.6|182690.6|18
1721614240000|2024-07-22 02:10:40|182825.8|182695.8|182823|182693|182826.2|182696.2|182822.6|182692.6|9
1721614250000|2024-07-22 02:10:50|182824.7|182694.7|182814.3|182684.3|182824.7|182694.7|182811.7|182681.7|15
1721614260000|2024-07-22 02:11:00|182818.9|182688.9|182819.5|182689.5|182821.3|182691.3|182812.8|182682.8|11
1721614270000|2024-07-22 02:11:10|182820.6|182690.6|182822.1|182692.1|182822.1|182692.1|182820.6|182690.6|3
1721614280000|2024-07-22 02:11:20|182822.2|182692.2|182818.9|182688.9|182822.2|182692.2|182818.9|182688.9|3
1721614290000|2024-07-22 02:11:30|182818.4|182688.4|182819.3|182689.3|182819.3|182689.3|182818.4|182688.4|4
1721614300000|2024-07-22 02:11:40|182821|182691|182826.6|182696.6|182826.6|182696.6|182821|182691|3
1721614310000|2024-07-22 02:11:50|182826.3|182696.3|182826.3|182696.3|182826.3|182696.3|182826.3|182696.3|1
1721614320000|2024-07-22 02:12:00|182826.2|182696.2|182820|182690|182826.2|182696.2|182819|182689|5
1721614330000|2024-07-22 02:12:10|182819.9|182689.9|182819.9|182689.9|182820|182690|182819.9|182689.9|3
1721614340000|2024-07-22 02:12:20|182820|182690|182819.9|182689.9|182820.6|182690.6|182819.8|182689.8|5
1721614350000|2024-07-22 02:12:30|182819.7|182689.7|182821.7|182691.7|182821.7|182691.7|182819.7|182689.7|3
1721614360000|2024-07-22 02:12:40|182826.2|182696.2|182825.9|182695.9|182826.2|182696.2|182825.9|182695.9|2
1721614370000|2024-07-22 02:12:50|182825.4|182695.4|182820.3|182690.3|182825.4|182695.4|182820.3|182690.3|3
1721614380000|2024-07-22 02:13:00|182820.4|182690.4|182820.3|182690.3|182820.4|182690.4|182820.3|182690.3|2
1721614390000|2024-07-22 02:13:10|182820.2|182690.2|182820.2|182690.2|182820.3|182690.3|182820|182690|4
1721614400000|2024-07-22 02:13:20|182820.4|182690.4|182820.4|182690.4|182820.4|182690.4|182819.2|182689.2|3
1721614410000|2024-07-22 02:13:30|182816.1|182686.1|182821|182691|182821|182691|182816.1|182686.1|4
1721614430000|2024-07-22 02:13:50|182820.9|182690.9|182820.4|182690.4|182820.9|182690.9|182820.4|182690.4|2
1721614440000|2024-07-22 02:14:00|182781.1|182651.1|182744.8|182614.8|182781.1|182651.1|182744.8|182614.8|17
1721614450000|2024-07-22 02:14:10|182744.6|182614.6|182744.5|182614.5|182745|182615|182744.5|182614.5|3
1721614460000|2024-07-22 02:14:20|182744.7|182614.7|182744.7|182614.7|182744.7|182614.7|182744.7|182614.7|1
1721614470000|2024-07-22 02:14:30|182744.5|182614.5|182744.6|182614.6|182744.6|182614.6|182744.5|182614.5|2
1721614480000|2024-07-22 02:14:40|182753.4|182623.4|182667.8|182537.8|182753.4|182623.4|182667.8|182537.8|9
1721614490000|2024-07-22 02:14:50|182672|182542|182659.6|182529.6|182672|182542|182659.6|182529.6|11
1721614500000|2024-07-22 02:15:00|182667.3|182537.3|182659.1|182529.1|182667.3|182537.3|182655|182525|17
1721614510000|2024-07-22 02:15:10|182658.9|182528.9|182650.4|182520.4|182659.1|182529.1|182650.4|182520.4|7
1721614520000|2024-07-22 02:15:20|182649.8|182519.8|182648.2|182518.2|182649.8|182519.8|182647.5|182517.5|7
1721614530000|2024-07-22 02:15:30|182648.1|182518.1|182648.2|182518.2|182648.6|182518.6|182648.1|182518.1|6
1721614540000|2024-07-22 02:15:40|182647.7|182517.7|182652.5|182522.5|182652.5|182522.5|182646.7|182516.7|10
1721614550000|2024-07-22 02:15:50|182652.2|182522.2|182646.6|182516.6|182652.2|182522.2|182646.6|182516.6|5
1721614560000|2024-07-22 02:16:00|182647.1|182517.1|182652.9|182522.9|182653.9|182523.9|182647.1|182517.1|11
1721614570000|2024-07-22 02:16:10|182653.2|182523.2|182654.8|182524.8|182655|182525|182652.8|182522.8|6
1721614580000|2024-07-22 02:16:20|182654.7|182524.7|182653.3|182523.3|182655.1|182525.1|182653.2|182523.2|11
1721614590000|2024-07-22 02:16:30|182653.7|182523.7|182651.6|182521.6|182654|182524|182651.6|182521.6|14
1721614600000|2024-07-22 02:16:40|182651.2|182521.2|182651|182521|182651.2|182521.2|182650.8|182520.8|4
1721614610000|2024-07-22 02:16:50|182651.4|182521.4|182644.5|182514.5|182651.4|182521.4|182643.7|182513.7|8
1721614620000|2024-07-22 02:17:00|182644.4|182514.4|182644.5|182514.5|182644.5|182514.5|182644.4|182514.4|2
1721614630000|2024-07-22 02:17:10|182644.6|182514.6|182645|182515|182645.2|182515.2|182643.8|182513.8|6
1721614640000|2024-07-22 02:17:20|182651.9|182521.9|182652|182522|182652|182522|182651.9|182521.9|2
1721614650000|2024-07-22 02:17:30|182651.7|182521.7|182650.9|182520.9|182651.7|182521.7|182650.4|182520.4|4
1721614660000|2024-07-22 02:17:40|182651.2|182521.2|182644.2|182514.2|182652.1|182522.1|182643.7|182513.7|6
1721614670000|2024-07-22 02:17:50|182644.1|182514.1|182644.9|182514.9|182644.9|182514.9|182644.1|182514.1|4
1721614680000|2024-07-22 02:18:00|182644.3|182514.3|182645.1|182515.1|182645.1|182515.1|182644.3|182514.3|2
1721614690000|2024-07-22 02:18:10|182644.3|182514.3|182644|182514|182644.3|182514.3|182643.3|182513.3|3
1721614700000|2024-07-22 02:18:20|182651.9|182521.9|182649.6|182519.6|182651.9|182521.9|182649.5|182519.5|8
1721614710000|2024-07-22 02:18:30|182649.9|182519.9|182648.9|182518.9|182649.9|182519.9|182648.8|182518.8|5
1721614720000|2024-07-22 02:18:40|182649.4|182519.4|182642.3|182512.3|182649.4|182519.4|182640.9|182510.9|13
1721614730000|2024-07-22 02:18:50|182642.6|182512.6|182649.2|182519.2|182649.4|182519.4|182642.6|182512.6|5
1721614740000|2024-07-22 02:19:00|182649.7|182519.7|182649.5|182519.5|182649.7|182519.7|182649.3|182519.3|3
1721614750000|2024-07-22 02:19:10|182650.2|182520.2|182650.1|182520.1|182650.2|182520.2|182650.1|182520.1|2
1721614760000|2024-07-22 02:19:20|182651.5|182521.5|182650.2|182520.2|182652.2|182522.2|182650.2|182520.2|6
1721614770000|2024-07-22 02:19:30|182649.8|182519.8|182650.1|182520.1|182650.1|182520.1|182649.8|182519.8|2
1721614780000|2024-07-22 02:19:40|182649.4|182519.4|182649.4|182519.4|182649.4|182519.4|182649.4|182519.4|1
1721614790000|2024-07-22 02:19:50|182649.5|182519.5|182651.4|182521.4|182651.4|182521.4|182649.5|182519.5|2
1721614800000|2024-07-22 02:20:00|182649.5|182519.5|182652.7|182522.7|182652.7|182522.7|182649.5|182519.5|7
1721614810000|2024-07-22 02:20:10|182652.3|182522.3|182647.4|182517.4|182652.3|182522.3|182647.3|182517.3|6
1721614820000|2024-07-22 02:20:20|182647.3|182517.3|182647.4|182517.4|182647.4|182517.4|182647.2|182517.2|4
1721614830000|2024-07-22 02:20:30|182648|182518|182646.5|182516.5|182648|182518|182646.5|182516.5|4
1721614840000|2024-07-22 02:20:40|182649.6|182519.6|182651.7|182521.7|182651.7|182521.7|182649.6|182519.6|6
1721614850000|2024-07-22 02:20:50|182651.2|182521.2|182650.8|182520.8|182651.2|182521.2|182650.8|182520.8|2
1721614860000|2024-07-22 02:21:00|182650.9|182520.9|182651.1|182521.1|182652|182522|182649.7|182519.7|9
1721614870000|2024-07-22 02:21:10|182650.1|182520.1|182672.3|182542.3|182672.3|182542.3|182650.1|182520.1|9
1721614880000|2024-07-22 02:21:20|182667.6|182537.6|182676.1|182546.1|182676.1|182546.1|182667.5|182537.5|5
1721614890000|2024-07-22 02:21:30|182674.3|182544.3|182673.9|182543.9|182674.3|182544.3|182673.9|182543.9|2
1721614900000|2024-07-22 02:21:40|182674|182544|182667.1|182537.1|182674|182544|182667.1|182537.1|5
1721614910000|2024-07-22 02:21:50|182671.5|182541.5|182678.4|182548.4|182678.4|182548.4|182671.4|182541.4|5
1721614920000|2024-07-22 02:22:00|182678.9|182548.9|182678.9|182548.9|182678.9|182548.9|182678.9|182548.9|1
1721614930000|2024-07-22 02:22:10|182677.9|182547.9|182680.7|182550.7|182680.7|182550.7|182671.9|182541.9|7
1721614940000|2024-07-22 02:22:20|182675.5|182545.5|182679.5|182549.5|182679.5|182549.5|182675.5|182545.5|4
1721614950000|2024-07-22 02:22:30|182678.5|182548.5|182677.6|182547.6|182678.5|182548.5|182672.1|182542.1|9
1721614960000|2024-07-22 02:22:40|182677.9|182547.9|182677.4|182547.4|182678.1|182548.1|182677.4|182547.4|6
1721614970000|2024-07-22 02:22:50|182678.1|182548.1|182678.1|182548.1|182678.2|182548.2|182677.2|182547.2|7
1721614980000|2024-07-22 02:23:00|182678|182548|182675.8|182545.8|182678|182548|182675.7|182545.7|6
1721614990000|2024-07-22 02:23:10|182676.3|182546.3|182676|182546|182676.4|182546.4|182676|182546|3
1721615000000|2024-07-22 02:23:20|182676.8|182546.8|182676.1|182546.1|182676.9|182546.9|182676.1|182546.1|5
1721615010000|2024-07-22 02:23:30|182671.9|182541.9|182672.8|182542.8|182672.8|182542.8|182671.9|182541.9|3
1721615020000|2024-07-22 02:23:40|182673.3|182543.3|182673.2|182543.2|182673.3|182543.3|182673.2|182543.2|2
1721615030000|2024-07-22 02:23:50|182672.1|182542.1|182672.7|182542.7|182673|182543|182672.1|182542.1|4
1721615040000|2024-07-22 02:24:00|182677.3|182547.3|182678.2|182548.2|182678.2|182548.2|182677.3|182547.3|3
1721615050000|2024-07-22 02:24:10|182677.4|182547.4|182676.6|182546.6|182677.8|182547.8|182676.6|182546.6|5
1721615060000|2024-07-22 02:24:20|182674|182544|182674|182544|182674|182544|182673.8|182543.8|4
1721615070000|2024-07-22 02:24:30|182673.9|182543.9|182674.3|182544.3|182674.3|182544.3|182673.8|182543.8|4
1721615080000|2024-07-22 02:24:40|182674.1|182544.1|182674.3|182544.3|182674.3|182544.3|182674.1|182544.1|3
1721615090000|2024-07-22 02:24:50|182673.9|182543.9|182676.5|182546.5|182676.5|182546.5|182673.9|182543.9|2
1721615100000|2024-07-22 02:25:00|182676.6|182546.6|182676.5|182546.5|182676.6|182546.6|182676.5|182546.5|2
1721615110000|2024-07-22 02:25:10|182675.5|182545.5|182674.3|182544.3|182676.1|182546.1|182674.3|182544.3|4
1721615120000|2024-07-22 02:25:20|182674.7|182544.7|182684.3|182554.3|182684.3|182554.3|182673.6|182543.6|8
1721615130000|2024-07-22 02:25:30|182687.4|182557.4|182686.6|182556.6|182687.8|182557.8|182685.5|182555.5|6
1721615140000|2024-07-22 02:25:40|182685.7|182555.7|182689.8|182559.8|182690.6|182560.6|182685.7|182555.7|6
1721615150000|2024-07-22 02:25:50|182689.6|182559.6|182688.9|182558.9|182690.8|182560.8|182688.9|182558.9|6
1721615160000|2024-07-22 02:26:00|182688.6|182558.6|182687.5|182557.5|182688.6|182558.6|182687.4|182557.4|5
1721615170000|2024-07-22 02:26:10|182688|182558|182692.4|182562.4|182692.4|182562.4|182687.6|182557.6|4
1721615180000|2024-07-22 02:26:20|182692.9|182562.9|182692.9|182562.9|182692.9|182562.9|182692.9|182562.9|1
1721615190000|2024-07-22 02:26:30|182693.2|182563.2|182691.7|182561.7|182693.2|182563.2|182691.1|182561.1|6
1721615200000|2024-07-22 02:26:40|182691.2|182561.2|182656.8|182526.8|182691.2|182561.2|182656.8|182526.8|9
1721615210000|2024-07-22 02:26:50|182656|182526|182655.9|182525.9|182656.3|182526.3|182655.1|182525.1|11
1721615220000|2024-07-22 02:27:00|182656.7|182526.7|182656.6|182526.6|182656.7|182526.7|182656.6|182526.6|2
1721615230000|2024-07-22 02:27:10|182656.7|182526.7|182656.1|182526.1|182657.1|182527.1|182656.1|182526.1|5
1721615240000|2024-07-22 02:27:20|182662.8|182532.8|182657.2|182527.2|182662.8|182532.8|182656.9|182526.9|4
1721615250000|2024-07-22 02:27:30|182656.7|182526.7|182653.6|182523.6|182657.3|182527.3|182653.6|182523.6|4
1721615260000|2024-07-22 02:27:40|182654.1|182524.1|182653.5|182523.5|182654.1|182524.1|182653.5|182523.5|2
1721615270000|2024-07-22 02:27:50|182657.3|182527.3|182656.5|182526.5|182657.3|182527.3|182656.5|182526.5|4
1721615280000|2024-07-22 02:28:00|182656.2|182526.2|182654.2|182524.2|182656.4|182526.4|182653.9|182523.9|8
1721615290000|2024-07-22 02:28:10|182654.8|182524.8|182654.7|182524.7|182654.8|182524.8|182654.7|182524.7|2
1721615300000|2024-07-22 02:28:20|182654.3|182524.3|182672.5|182542.5|182672.5|182542.5|182654.3|182524.3|6
1721615310000|2024-07-22 02:28:30|182673.3|182543.3|182678.9|182548.9|182678.9|182548.9|182673.3|182543.3|4
1721615320000|2024-07-22 02:28:40|182679.2|182549.2|182680.2|182550.2|182684.9|182554.9|182674.7|182544.7|10
1721615330000|2024-07-22 02:28:50|182679.9|182549.9|182680.1|182550.1|182680.1|182550.1|182679.9|182549.9|2
1721615340000|2024-07-22 02:29:00|182671.1|182541.1|182670.6|182540.6|182671.1|182541.1|182670.6|182540.6|3
1721615350000|2024-07-22 02:29:10|182670.8|182540.8|182665.4|182535.4|182670.8|182540.8|182665.4|182535.4|7
1721615360000|2024-07-22 02:29:20|182665.3|182535.3|182665.4|182535.4|182665.4|182535.4|182665.1|182535.1|5
1721615370000|2024-07-22 02:29:30|182665.2|182535.2|182660.5|182530.5|182665.2|182535.2|182660.5|182530.5|5
1721615380000|2024-07-22 02:29:40|182659.8|182529.8|182657.5|182527.5|182659.8|182529.8|182657.3|182527.3|9
1721615390000|2024-07-22 02:29:50|182656.5|182526.5|182654.9|182524.9|182656.6|182526.6|182654.9|182524.9|8
1721615400000|2024-07-22 02:30:00|182655.3|182525.3|182594.6|182464.6|182655.3|182525.3|182589.5|182459.5|10
1721615410000|2024-07-22 02:30:10|182594.2|182464.2|182593.1|182463.1|182595.1|182465.1|182593.1|182463.1|4
1721615420000|2024-07-22 02:30:20|182592.4|182462.4|182580.9|182450.9|182592.4|182462.4|182580.9|182450.9|6
1721615430000|2024-07-22 02:30:30|182580.4|182450.4|182575.4|182445.4|182581|182451|182575.4|182445.4|4
1721615440000|2024-07-22 02:30:40|182575.7|182445.7|182575.4|182445.4|182575.7|182445.7|182575.4|182445.4|2
1721615450000|2024-07-22 02:30:50|182574.4|182444.4|182575.8|182445.8|182575.8|182445.8|182570.7|182440.7|9
1721615460000|2024-07-22 02:31:00|182575.9|182445.9|182574.9|182444.9|182575.9|182445.9|182574.9|182444.9|5
1721615470000|2024-07-22 02:31:10|182574.5|182444.5|182508.2|182378.2|182574.5|182444.5|182497.3|182367.3|17
1721615480000|2024-07-22 02:31:20|182508.7|182378.7|182553|182423|182553|182423|182508.7|182378.7|12
1721615490000|2024-07-22 02:31:30|182553.3|182423.3|182558.7|182428.7|182558.7|182428.7|182552.1|182422.1|6
1721615510000|2024-07-22 02:31:50|182558.5|182428.5|182552.7|182422.7|182558.5|182428.5|182552.7|182422.7|7
1721615520000|2024-07-22 02:32:00|182553|182423|182558.3|182428.3|182558.3|182428.3|182553|182423|7
1721615530000|2024-07-22 02:32:10|182558.1|182428.1|182549.2|182419.2|182558.1|182428.1|182549.2|182419.2|6
1721615540000|2024-07-22 02:32:20|182549.3|182419.3|182550.6|182420.6|182550.8|182420.8|182548.8|182418.8|11
1721615550000|2024-07-22 02:32:30|182551.6|182421.6|182553.8|182423.8|182554.4|182424.4|182551.6|182421.6|4
1721615560000|2024-07-22 02:32:40|182554.4|182424.4|182557.9|182427.9|182558.1|182428.1|182554.4|182424.4|12
1721615570000|2024-07-22 02:32:50|182557.6|182427.6|182554.4|182424.4|182557.8|182427.8|182554.4|182424.4|6
1721615580000|2024-07-22 02:33:00|182551.4|182421.4|182554.6|182424.6|182564.6|182434.6|182551.4|182421.4|6
1721615590000|2024-07-22 02:33:10|182554.2|182424.2|182554.6|182424.6|182554.9|182424.9|182553.7|182423.7|6
1721615600000|2024-07-22 02:33:20|182554.1|182424.1|182566.2|182436.2|182566.4|182436.4|182554|182424|6
1721615610000|2024-07-22 02:33:30|182562.1|182432.1|182560.9|182430.9|182562.1|182432.1|182560.9|182430.9|3
1721615620000|2024-07-22 02:33:40|182561.2|182431.2|182637.6|182507.6|182638.6|182508.6|182561.2|182431.2|14
1721615630000|2024-07-22 02:33:50|182638.1|182508.1|182638.5|182508.5|182638.8|182508.8|182637.7|182507.7|9
1721615640000|2024-07-22 02:34:00|182638.4|182508.4|182634.2|182504.2|182639.6|182509.6|182634.2|182504.2|10
1721615650000|2024-07-22 02:34:10|182633.6|182503.6|182634.7|182504.7|182635.2|182505.2|182633.6|182503.6|4
1721615660000|2024-07-22 02:34:20|182634.6|182504.6|182634.2|182504.2|182634.6|182504.6|182633.6|182503.6|4
1721615670000|2024-07-22 02:34:30|182633.9|182503.9|182632.9|182502.9|182633.9|182503.9|182632.9|182502.9|4
1721615680000|2024-07-22 02:34:40|182633.9|182503.9|182633.9|182503.9|182634.3|182504.3|182633.9|182503.9|4
1721615690000|2024-07-22 02:34:50|182634|182504|182632.4|182502.4|182636.2|182506.2|182632.4|182502.4|9
1721615700000|2024-07-22 02:35:00|182632.6|182502.6|182632.6|182502.6|182632.6|182502.6|182632.6|182502.6|1
1721615710000|2024-07-22 02:35:10|182632|182502|182631.4|182501.4|182632|182502|182631.1|182501.1|3
1721615720000|2024-07-22 02:35:20|182631.9|182501.9|182634.1|182504.1|182634.1|182504.1|182631.5|182501.5|4
1721615730000|2024-07-22 02:35:30|182634.2|182504.2|182634.2|182504.2|182634.3|182504.3|182634.1|182504.1|4
1721615740000|2024-07-22 02:35:40|182634.3|182504.3|182634.3|182504.3|182634.5|182504.5|182634.3|182504.3|3
1721615750000|2024-07-22 02:35:50|182634.4|182504.4|182634.4|182504.4|182634.4|182504.4|182634.4|182504.4|1
1721615760000|2024-07-22 02:36:00|182634.3|182504.3|182631.9|182501.9|182636.9|182506.9|182631.9|182501.9|5
1721615770000|2024-07-22 02:36:10|182631.5|182501.5|182631.6|182501.6|182631.6|182501.6|182631.5|182501.5|2
1721615780000|2024-07-22 02:36:20|182631.2|182501.2|182641.6|182511.6|182646.5|182516.5|182631.2|182501.2|6
1721615790000|2024-07-22 02:36:30|182642.1|182512.1|182641.6|182511.6|182642.2|182512.2|182641.6|182511.6|5
1721615800000|2024-07-22 02:36:40|182642.2|182512.2|182637.6|182507.6|182642.8|182512.8|182637.6|182507.6|11
1721615810000|2024-07-22 02:36:50|182637.3|182507.3|182637.2|182507.2|182637.4|182507.4|182637.2|182507.2|4
1721615820000|2024-07-22 02:37:00|182637|182507|182639.3|182509.3|182650.5|182520.5|182634.3|182504.3|15
1721615830000|2024-07-22 02:37:10|182638.9|182508.9|182636|182506|182639.1|182509.1|182636|182506|7
1721615840000|2024-07-22 02:37:20|182636.1|182506.1|182637.7|182507.7|182637.7|182507.7|182635.9|182505.9|7
1721615850000|2024-07-22 02:37:30|182638.1|182508.1|182638.9|182508.9|182640.1|182510.1|182638.1|182508.1|12
1721615860000|2024-07-22 02:37:40|182637.6|182507.6|182632.8|182502.8|182637.6|182507.6|182632.8|182502.8|4
1721615870000|2024-07-22 02:37:50|182635.4|182505.4|182637.4|182507.4|182637.4|182507.4|182635.4|182505.4|3
1721615880000|2024-07-22 02:38:00|182639.5|182509.5|182638.9|182508.9|182639.5|182509.5|182638.9|182508.9|2
1721615890000|2024-07-22 02:38:10|182639.4|182509.4|182639.1|182509.1|182639.4|182509.4|182639.1|182509.1|2
1721615910000|2024-07-22 02:38:30|182639.8|182509.8|182639.8|182509.8|182639.8|182509.8|182639.8|182509.8|1
1721615920000|2024-07-22 02:38:40|182640|182510|182640.2|182510.2|182640.2|182510.2|182640|182510|2
1721615930000|2024-07-22 02:38:50|182640.3|182510.3|182639.7|182509.7|182641|182511|182639.7|182509.7|8
1721615940000|2024-07-22 02:39:00|182639.3|182509.3|182639.6|182509.6|182639.6|182509.6|182639|182509|4
1721615950000|2024-07-22 02:39:10|182639|182509|182640.8|182510.8|182640.8|182510.8|182639|182509|2
1721615960000|2024-07-22 02:39:20|182640.7|182510.7|182640.7|182510.7|182640.7|182510.7|182640.7|182510.7|1
1721615970000|2024-07-22 02:39:30|182639.2|182509.2|182636.3|182506.3|182639.2|182509.2|182636.2|182506.2|3
1721615980000|2024-07-22 02:39:40|182636.6|182506.6|182638.5|182508.5|182638.5|182508.5|182636.6|182506.6|5
1721615990000|2024-07-22 02:39:50|182638.9|182508.9|182632|182502|182638.9|182508.9|182632|182502|5
1721616000000|2024-07-22 02:40:00|182632.4|182502.4|182632.2|182502.2|182632.5|182502.5|182632.1|182502.1|4
1721616010000|2024-07-22 02:40:10|182632.6|182502.6|182635.3|182505.3|182635.3|182505.3|182632.6|182502.6|3
1721616020000|2024-07-22 02:40:20|182634.9|182504.9|182634.6|182504.6|182634.9|182504.9|182634.6|182504.6|2
1721616030000|2024-07-22 02:40:30|182634.7|182504.7|182612|182482|182635|182505|182612|182482|8
1721616040000|2024-07-22 02:40:40|182611.3|182481.3|182590.6|182500.6|182611.3|182500.8|182589.9|182481.3|7
1721616050000|2024-07-22 02:40:50|182590.2|182500.2|182590|182500|182590.3|182500.3|182589.8|182499.8|4
1721616060000|2024-07-22 02:41:00|182589.5|182499.5|182601.4|182511.4|182601.7|182511.7|182589.5|182499.5|8
1721616070000|2024-07-22 02:41:10|182600.9|182510.9|182600.9|182510.9|182600.9|182510.9|182600.8|182510.8|3
1721616090000|2024-07-22 02:41:30|182601|182511|182600.9|182510.9|182601|182511|182600.9|182510.9|4
1721616100000|2024-07-22 02:41:40|182601|182511|182600.7|182510.7|182601|182511|182600.6|182510.6|5
1721616120000|2024-07-22 02:42:00|182601.1|182511.1|182600.7|182510.7|182601.1|182511.1|182600.7|182510.7|2
1721616130000|2024-07-22 02:42:10|182600.5|182510.5|182600.3|182510.3|182600.7|182510.7|182600.3|182510.3|4
1721616140000|2024-07-22 02:42:20|182599.7|182509.7|182600.4|182510.4|182600.4|182510.4|182599.7|182509.7|4
1721616150000|2024-07-22 02:42:30|182599.9|182509.9|182599.7|182509.7|182599.9|182509.9|182599.7|182509.7|2
1721616160000|2024-07-22 02:42:40|182600|182510|182607.6|182477.6|182607.6|182510|182589.9|182459.9|10
1721616170000|2024-07-22 02:42:50|182599.8|182469.8|182600.1|182470.1|182604.8|182474.8|182599.8|182469.8|6
1721616180000|2024-07-22 02:43:00|182600.5|182470.5|182601.5|182471.5|182601.5|182471.5|182600.5|182470.5|3
1721616190000|2024-07-22 02:43:10|182600.9|182470.9|182601|182471|182601|182471|182600.9|182470.9|2
1721616200000|2024-07-22 02:43:20|182583.5|182493.5|182584.1|182494.1|182584.1|182494.1|182583.3|182493.3|3
1721616210000|2024-07-22 02:43:30|182583.9|182493.9|182584.3|182494.3|182584.3|182494.3|182583.9|182493.9|4
1721616220000|2024-07-22 02:43:40|182600|182470|182599.7|182469.7|182600|182470|182599.6|182469.6|3
1721616230000|2024-07-22 02:43:50|182599.8|182469.8|182600|182470|182600|182470|182599.8|182469.8|2
1721616240000|2024-07-22 02:44:00|182599.7|182469.7|182601.2|182471.2|182601.3|182471.3|182599.7|182469.7|6
1721616250000|2024-07-22 02:44:10|182600.3|182470.3|182605.4|182475.4|182605.4|182475.4|182600.3|182470.3|4
1721616260000|2024-07-22 02:44:20|182605.8|182475.8|182605|182475|182606.1|182476.1|182605|182475|3
1721616270000|2024-07-22 02:44:30|182592.2|182502.2|182591.4|182501.4|182592.2|182502.2|182591.4|182501.4|4
1721616280000|2024-07-22 02:44:40|182605.9|182475.9|182605.8|182475.8|182605.9|182475.9|182605.2|182475.2|4
1721616290000|2024-07-22 02:44:50|182605.7|182475.7|182605.4|182475.4|182605.7|182475.7|182605.4|182475.4|2
1721616300000|2024-07-22 02:45:00|182605.1|182475.1|182604.2|182474.2|182605.1|182475.1|182604.2|182474.2|3
1721616310000|2024-07-22 02:45:10|182605.5|182475.5|182603.7|182473.7|182605.5|182475.5|182603|182473|5
1721616320000|2024-07-22 02:45:20|182603.6|182473.6|182604.3|182474.3|182604.4|182474.4|182603.3|182473.3|6
1721616330000|2024-07-22 02:45:30|182583.3|182493.3|182599.1|182469.1|182599.1|182493.3|182583|182468.7|6
1721616340000|2024-07-22 02:45:40|182599|182469|182598.9|182468.9|182599.1|182469.1|182598.9|182468.9|4
1721616350000|2024-07-22 02:45:50|182599|182469|182598.9|182468.9|182599.6|182469.6|182598.9|182468.9|3
1721616360000|2024-07-22 02:46:00|182599.5|182469.5|182603.7|182473.7|182604.2|182474.2|182599.5|182469.5|4
1721616370000|2024-07-22 02:46:10|182582.9|182492.9|182583.7|182493.7|182583.7|182493.7|182582.9|182492.9|6
1721616380000|2024-07-22 02:46:20|182583.8|182493.8|182583.9|182493.9|182583.9|182493.9|182583.3|182493.3|4
1721616390000|2024-07-22 02:46:30|182599.4|182469.4|182599.9|182469.9|182599.9|182469.9|182599.4|182469.4|3
1721616400000|2024-07-22 02:46:40|182600.5|182470.5|182599.5|182469.5|182600.5|182470.5|182599.5|182469.5|4
1721616410000|2024-07-22 02:46:50|182599.6|182469.6|182599.9|182469.9|182599.9|182469.9|182599.2|182469.2|5
1721616420000|2024-07-22 02:47:00|182604.5|182474.5|182604.5|182474.5|182604.7|182474.7|182604.5|182474.5|3
1721616430000|2024-07-22 02:47:10|182604.7|182474.7|182604.4|182474.4|182604.7|182474.7|182603.7|182473.7|4
1721616440000|2024-07-22 02:47:20|182603.9|182473.9|182595.5|182465.5|182603.9|182473.9|182595.5|182465.5|7
1721616450000|2024-07-22 02:47:30|182595.6|182465.6|182595.8|182465.8|182595.8|182465.8|182595.6|182465.6|4
1721616460000|2024-07-22 02:47:40|182595.7|182465.7|182595.9|182465.9|182595.9|182465.9|182595.6|182465.6|4
1721616470000|2024-07-22 02:47:50|182596|182466|182580.4|182490.4|182596.4|182490.4|182579.7|182466|5
1721616480000|2024-07-22 02:48:00|182580.3|182490.3|182579.7|182489.7|182580.7|182490.7|182579.7|182489.7|4
1721616490000|2024-07-22 02:48:10|182580.1|182490.1|182580.5|182490.5|182581.1|182491.1|182580.1|182490.1|7
1721616500000|2024-07-22 02:48:20|182596.5|182466.5|182597.3|182467.3|182597.3|182467.3|182596.5|182466.5|5
1721616510000|2024-07-22 02:48:30|182601.5|182471.5|182601.6|182471.6|182601.6|182471.6|182601.5|182471.5|2
1721616520000|2024-07-22 02:48:40|182597.3|182467.3|182597.4|182467.4|182597.4|182467.4|182596.8|182466.8|3
1721616530000|2024-07-22 02:48:50|182601.7|182471.7|182582.1|182492.1|182601.7|182492.1|182582.1|182471.1|3
1721616540000|2024-07-22 02:49:00|182581.8|182491.8|182582.2|182492.2|182582.2|182492.2|182581.5|182491.5|4
1721616550000|2024-07-22 02:49:10|182598.2|182468.2|182598|182468|182598.2|182468.2|182598|182468|2
1721616560000|2024-07-22 02:49:20|182597.7|182467.7|182597.5|182467.5|182597.7|182467.7|182597.5|182467.5|2
1721616570000|2024-07-22 02:49:30|182597.3|182467.3|182597.2|182467.2|182597.3|182467.3|182596.6|182466.6|6
1721616580000|2024-07-22 02:49:40|182597.6|182467.6|182580.4|182490.4|182597.6|182490.4|182580.2|182466.6|6
1721616590000|2024-07-22 02:49:50|182580.3|182490.3|182583.1|182493.1|182584.1|182494.1|182580.3|182490.3|5
1721616600000|2024-07-22 02:50:00|182584.2|182494.2|182578|182488|182584.2|182494.2|182577.9|182487.9|7
1721616610000|2024-07-22 02:50:10|182593.9|182463.9|182594|182464|182594.3|182464.3|182593.9|182463.9|3
1721616620000|2024-07-22 02:50:20|182593.9|182463.9|182593.5|182463.5|182593.9|182463.9|182593.5|182463.5|5
1721616630000|2024-07-22 02:50:30|182593.7|182463.7|182594.9|182464.9|182594.9|182464.9|182593.7|182463.7|5
1721616640000|2024-07-22 02:50:40|182579.4|182489.4|182576.1|182486.1|182579.4|182489.4|182575.9|182485.9|5
1721616650000|2024-07-22 02:50:50|182577.3|182487.3|182577.4|182487.4|182577.4|182487.4|182577.2|182487.2|4
1721616660000|2024-07-22 02:51:00|182577.5|182487.5|182574.2|182484.2|182577.5|182487.5|182573.8|182483.8|6
1721616670000|2024-07-22 02:51:10|182594.6|182464.6|182595.1|182465.1|182595.4|182489.5|182579.5|182464.6|6
1721616680000|2024-07-22 02:51:20|182595|182465|182594.5|182464.5|182595.1|182465.1|182594.5|182464.5|4
1721616690000|2024-07-22 02:51:30|182593.5|182463.5|182576.4|182486.4|182593.5|182487.1|182576.4|182463.2|4
1721616700000|2024-07-22 02:51:40|182576.6|182486.6|182577.4|182487.4|182577.5|182487.5|182576.5|182486.5|5
1721616710000|2024-07-22 02:51:50|182576.9|182486.9|182577.6|182487.6|182577.7|182487.7|182576.9|182486.9|4
1721616720000|2024-07-22 02:52:00|182574|182484|182574|182484|182574|182484|182573.8|182483.8|4
1721616730000|2024-07-22 02:52:10|182573.4|182483.4|182577.7|182487.7|182577.7|182487.7|182573.4|182483.4|4
1721616740000|2024-07-22 02:52:20|182577.6|182487.6|182578.3|182488.3|182581.9|182491.9|182577.6|182487.6|6
1721616750000|2024-07-22 02:52:30|182578.1|182488.1|182578.3|182488.3|182578.3|182488.3|182578.1|182488.1|2
1721616760000|2024-07-22 02:52:40|182578.5|182488.5|182578.9|182488.9|182580.1|182490.1|182578.5|182488.5|4
1721616770000|2024-07-22 02:52:50|182579.2|182489.2|182595|182465|182596|182490|182579.2|182465|6
1721616780000|2024-07-22 02:53:00|182594.8|182464.8|182596.2|182466.2|182596.2|182466.2|182594.8|182464.8|4
1721616790000|2024-07-22 02:53:10|182596.3|182466.3|182578|182488|182596.3|182488.2|182578|182466|6
1721616800000|2024-07-22 02:53:20|182578.6|182488.6|182578.3|182488.3|182578.6|182488.6|182578.3|182488.3|2
1721616810000|2024-07-22 02:53:30|182578.6|182488.6|182579.3|182489.3|182579.3|182489.3|182578.6|182488.6|5
1721616820000|2024-07-22 02:53:40|182581.6|182491.6|182583.2|182493.2|182583.3|182493.3|182581.6|182491.6|5
1721616830000|2024-07-22 02:53:50|182583.5|182493.5|182600.2|182470.2|182600.2|182493.5|182583.5|182469.4|7
1721616840000|2024-07-22 02:54:00|182599.9|182469.9|182599.5|182469.5|182600.7|182470.7|182599.5|182469.5|5
1721616850000|2024-07-22 02:54:10|182599.3|182469.3|182599.2|182469.2|182599.3|182469.3|182598.3|182468.3|7
1721616860000|2024-07-22 02:54:20|182603|182473|182602.3|182472.3|182603.1|182473.1|182602.3|182472.3|6
1721616870000|2024-07-22 02:54:30|182602|182472|182601.3|182471.3|182602|182472|182601.3|182471.3|4
1721616880000|2024-07-22 02:54:40|182601.1|182471.1|182596.9|182466.9|182601.1|182471.1|182596.9|182466.9|4
1721616890000|2024-07-22 02:54:50|182597.2|182467.2|182597.6|182467.6|182597.6|182467.6|182597.1|182467.1|4
1721616900000|2024-07-22 02:55:00|182597.3|182467.3|182597.4|182467.4|182597.4|182467.4|182597.3|182467.3|2
1721616910000|2024-07-22 02:55:10|182601.5|182471.5|182601.4|182471.4|182601.5|182471.5|182601.4|182471.4|2
1721616920000|2024-07-22 02:55:20|182601.2|182471.2|182601.1|182471.1|182601.2|182471.2|182601.1|182471.1|2
1721616930000|2024-07-22 02:55:30|182601.3|182471.3|182601.3|182471.3|182601.3|182471.3|182600.2|182470.2|3
1721616940000|2024-07-22 02:55:40|182600.7|182470.7|182598.2|182468.2|182601.3|182471.3|182597|182467|8
1721616950000|2024-07-22 02:55:50|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|1
1721616960000|2024-07-22 02:56:00|182597.3|182467.3|182597.4|182467.4|182598.2|182468.2|182597.3|182467.3|5
1721616970000|2024-07-22 02:56:10|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|1
1721616980000|2024-07-22 02:56:20|182600.9|182470.9|182601.7|182471.7|182601.7|182471.7|182600.9|182470.9|2
1721616990000|2024-07-22 02:56:30|182602|182472|182598.7|182468.7|182602.8|182472.8|182598.7|182468.7|5
1721617000000|2024-07-22 02:56:40|182598.3|182468.3|182598.6|182468.6|182599|182469|182598.3|182468.3|4
1721617010000|2024-07-22 02:56:50|182598.3|182468.3|182598.1|182468.1|182598.7|182468.7|182597.9|182467.9|4
1721617020000|2024-07-22 02:57:00|182598.3|182468.3|182601.5|182471.5|182601.9|182471.9|182598.3|182468.3|4
1721617030000|2024-07-22 02:57:10|182602.9|182472.9|182601.7|182471.7|182602.9|182472.9|182601.7|182471.7|3
1721617040000|2024-07-22 02:57:20|182601.4|182471.4|182603.4|182473.4|182603.4|182473.4|182601.2|182471.2|3
1721617050000|2024-07-22 02:57:30|182603.3|182473.3|182600.3|182470.3|182605.1|182475.1|182599.9|182469.9|8
1721617060000|2024-07-22 02:57:40|182600.2|182470.2|182599.8|182469.8|182600.3|182470.3|182599.7|182469.7|6
1721617070000|2024-07-22 02:57:50|182599.9|182469.9|182599.8|182469.8|182600.3|182470.3|182599.3|182469.3|5
1721617080000|2024-07-22 02:58:00|182604.2|182474.2|182604.7|182474.7|182606.7|182476.7|182604.2|182474.2|5
1721617090000|2024-07-22 02:58:10|182606.8|182476.8|182605.1|182475.1|182606.8|182476.8|182605.1|182475.1|5
1721617100000|2024-07-22 02:58:20|182605.4|182475.4|182606.3|182476.3|182606.3|182476.3|182605.4|182475.4|5
1721617110000|2024-07-22 02:58:30|182604.3|182474.3|182605.3|182475.3|182606.5|182476.5|182604.3|182474.3|6
1721617120000|2024-07-22 02:58:40|182605.5|182475.5|182605.2|182475.2|182605.5|182475.5|182605.2|182475.2|3
1721617130000|2024-07-22 02:58:50|182602|182472|182606.4|182476.4|182606.4|182476.4|182601.8|182471.8|9
1721617140000|2024-07-22 02:59:00|182602.8|182472.8|182602.9|182472.9|182603.1|182473.1|182602.6|182472.6|5
1721617150000|2024-07-22 02:59:10|182603.6|182473.6|182602.8|182472.8|182603.6|182473.6|182602.5|182472.5|6
1721617160000|2024-07-22 02:59:20|182603.6|182473.6|182604.2|182474.2|182604.2|182474.2|182603.2|182473.2|5
1721617170000|2024-07-22 02:59:30|182611.3|182481.3|182611.6|182481.6|182611.6|182481.6|182611.3|182481.3|2
1721617180000|2024-07-22 02:59:40|182609.7|182479.7|182609.9|182479.9|182610.8|182480.8|182608.9|182478.9|5
1721617190000|2024-07-22 02:59:50|182604.6|182474.6|182605|182475|182605|182475|182604.6|182474.6|3
1721617200000|2024-07-22 03:00:00|182604.1|182474.1|182604.6|182474.6|182604.9|182474.9|182604.1|182474.1|6
1721617210000|2024-07-22 03:00:10|182604.7|182474.7|182604|182474|182604.7|182474.7|182603.6|182473.6|6
1721617220000|2024-07-22 03:00:20|182603.6|182473.6|182609.2|182479.2|182609.4|182479.4|182603.6|182473.6|4
1721617230000|2024-07-22 03:00:30|182609.7|182479.7|182609.3|182479.3|182609.7|182479.7|182609|182479|3
1721617240000|2024-07-22 03:00:40|182608.9|182478.9|182616.7|182486.7|182616.7|182486.7|182608.3|182478.3|16
1721617250000|2024-07-22 03:00:50|182608.5|182478.5|182621.6|182491.6|182621.9|182491.9|182608.5|182478.5|10
1721617260000|2024-07-22 03:01:00|182616.7|182486.7|182617.7|182487.7|182617.9|182487.9|182616.7|182486.7|8
1721617270000|2024-07-22 03:01:10|182614|182484|182621.5|182491.5|182621.5|182491.5|182612.6|182482.6|4
1721617280000|2024-07-22 03:01:20|182622.3|182492.3|182617.2|182487.2|182622.3|182492.3|182612.9|182482.9|6
1721617290000|2024-07-22 03:01:30|182618.4|182488.4|182617.3|182487.3|182618.4|182488.4|182617.3|182487.3|9
1721617300000|2024-07-22 03:01:40|182616.8|182486.8|182617.1|182487.1|182617.2|182487.2|182616.8|182486.8|4
1721617310000|2024-07-22 03:01:50|182617.5|182487.5|182621.8|182491.8|182623.2|182493.2|182616.8|182486.8|7
1721617320000|2024-07-22 03:02:00|182622.8|182492.8|182602.2|182512.2|182622.8|182512.5|182601.5|182492.8|6
1721617330000|2024-07-22 03:02:10|182601|182511|182600.5|182510.5|182601.7|182511.7|182599.8|182509.8|4
1721617340000|2024-07-22 03:02:20|182602.8|182512.8|182602.2|182512.2|182602.8|182512.8|182601.7|182511.7|3
1721617350000|2024-07-22 03:02:30|182600.3|182510.3|182616.7|182486.7|182616.7|182510.3|182600.3|182486|5
1721617360000|2024-07-22 03:02:40|182616.8|182486.8|182615|182485|182616.8|182486.8|182614.6|182484.6|5
1721617370000|2024-07-22 03:02:50|182615.3|182485.3|182610.1|182480.1|182615.3|182485.3|182610.1|182480.1|6
1721617380000|2024-07-22 03:03:00|182616.5|182486.5|182586.8|182456.8|182616.5|182486.5|182581.6|182451.6|10
1721617390000|2024-07-22 03:03:10|182586.4|182456.4|182586.3|182456.3|182586.4|182456.4|182586.2|182456.2|3
1721617400000|2024-07-22 03:03:20|182586.5|182456.5|182586.4|182456.4|182586.5|182456.5|182586.2|182456.2|3
1721617410000|2024-07-22 03:03:30|182585.5|182455.5|182587.4|182457.4|182587.6|182457.6|182585.5|182455.5|7
1721617420000|2024-07-22 03:03:40|182588|182458|182588.4|182458.4|182588.4|182458.4|182588|182458|2
1721617430000|2024-07-22 03:03:50|182588.1|182458.1|182568.9|182478.9|182588.1|182478.9|182568.5|182458.1|4
1721617440000|2024-07-22 03:04:00|182569.4|182479.4|182588.7|182458.7|182588.7|182479.4|182569.4|182458.3|4
1721617450000|2024-07-22 03:04:10|182588.4|182458.4|182588|182458|182590.5|182460.5|182587.4|182457.4|9
1721617460000|2024-07-22 03:04:20|182588.1|182458.1|182596.8|182466.8|182597.1|182467.1|182588.1|182458.1|6
1721617470000|2024-07-22 03:04:30|182596.4|182466.4|182595.6|182465.6|182596.5|182466.5|182595.5|182465.5|6
1721617480000|2024-07-22 03:04:40|182595.4|182465.4|182593.7|182463.7|182595.4|182465.4|182593.7|182463.7|3
1721617490000|2024-07-22 03:04:50|182590.7|182460.7|182596.1|182466.1|182596.4|182466.4|182590.5|182460.5|7
1721617500000|2024-07-22 03:05:00|182592.5|182462.5|182585.4|182455.4|182592.5|182462.5|182584.7|182454.7|12
1721617510000|2024-07-22 03:05:10|182584.5|182454.5|182585.9|182455.9|182585.9|182455.9|182584.1|182454.1|9
1721617520000|2024-07-22 03:05:20|182586|182456|182595.7|182465.7|182595.7|182465.7|182585.3|182455.3|11
1721617530000|2024-07-22 03:05:30|182596.4|182466.4|182596.6|182466.6|182597.9|182467.9|182595.6|182465.6|9
1721617540000|2024-07-22 03:05:40|182596.5|182466.5|182591.5|182461.5|182596.5|182466.5|182590.5|182460.5|11
1721617550000|2024-07-22 03:05:50|182591.2|182461.2|182591.5|182461.5|182593.2|182463.2|182591.2|182461.2|8
1721617560000|2024-07-22 03:06:00|182592.1|182462.1|182589.4|182459.4|182592.2|182462.2|182589.4|182459.4|8
1721617570000|2024-07-22 03:06:10|182589.3|182459.3|182589.5|182459.5|182589.6|182459.6|182589.3|182459.3|5
1721617580000|2024-07-22 03:06:20|182589.1|182459.1|182588.9|182458.9|182589.7|182459.7|182588.6|182458.6|7
1721617590000|2024-07-22 03:06:30|182589.2|182459.2|182588.2|182458.2|182589.2|182459.2|182588.2|182458.2|4
1721617600000|2024-07-22 03:06:40|182588.3|182458.3|182588.6|182458.6|182588.6|182458.6|182588.3|182458.3|2
1721617610000|2024-07-22 03:06:50|182588.7|182458.7|182586.2|182456.2|182588.7|182458.7|182586.2|182456.2|5
1721617620000|2024-07-22 03:07:00|182586.6|182456.6|182586|182456|182587.1|182457.1|182585.3|182455.3|6
1721617630000|2024-07-22 03:07:10|182586.4|182456.4|182537.3|182407.3|182586.8|182456.8|182537.3|182407.3|11
1721617640000|2024-07-22 03:07:20|182443.5|182313.5|182450.2|182320.2|182454.4|182324.4|182443.5|182313.5|13
1721617650000|2024-07-22 03:07:30|182444.6|182314.6|182421.1|182291.1|182444.6|182314.6|182420.6|182290.6|15
1721617660000|2024-07-22 03:07:40|182419.1|182289.1|182403.8|182273.8|182419.1|182289.1|182401.2|182271.2|12
1721617670000|2024-07-22 03:07:50|182403.3|182273.3|182403.7|182273.7|182403.8|182273.8|182403.3|182273.3|3
1721617680000|2024-07-22 03:08:00|182404.1|182274.1|182403.7|182273.7|182404.1|182274.1|182403.7|182273.7|2
1721617690000|2024-07-22 03:08:10|182404.1|182274.1|182399.9|182269.9|182404.1|182274.1|182398.9|182268.9|5
1721617700000|2024-07-22 03:08:20|182402.1|182272.1|182399.9|182269.9|182402.1|182272.1|182398.4|182268.4|3
1721617710000|2024-07-22 03:08:30|182400.2|182270.2|182403.1|182273.1|182403.3|182273.3|182398.3|182268.3|7
1721617720000|2024-07-22 03:08:40|182402.2|182272.2|182402.7|182272.7|182403.2|182273.2|182402.2|182272.2|5
1721617730000|2024-07-22 03:08:50|182402.5|182272.5|182401.5|182271.5|182402.5|182272.5|182399.5|182269.5|7
1721617740000|2024-07-22 03:09:00|182399.4|182269.4|182400.3|182270.3|182403|182273|182399.4|182269.4|6
1721617750000|2024-07-22 03:09:10|182396|182266|182396.4|182266.4|182397.9|182267.9|182395.1|182265.1|6
1721617760000|2024-07-22 03:09:20|182392.8|182262.8|182394.4|182264.4|182395|182265|182392.8|182262.8|5
1721617770000|2024-07-22 03:09:30|182398.8|182268.8|182399|182269|182399.1|182269.1|182398.8|182268.8|4
1721617780000|2024-07-22 03:09:40|182399.5|182269.5|182397.8|182267.8|182399.5|182269.5|182396.3|182266.3|13
1721617790000|2024-07-22 03:09:50|182397.1|182267.1|182414.7|182284.7|182415|182285|182397.1|182267.1|13
1721617800000|2024-07-22 03:10:00|182415|182285|182415.7|182285.7|182419.2|182289.2|182415|182285|8
1721617810000|2024-07-22 03:10:10|182416.4|182286.4|182448.8|182318.8|182451.4|182321.4|182415.7|182285.7|13
1721617820000|2024-07-22 03:10:20|182445.8|182315.8|182450.3|182320.3|182450.3|182320.3|182443.7|182313.7|25
1721617830000|2024-07-22 03:10:30|182448.8|182318.8|182450.7|182320.7|182453.9|182323.9|182447.3|182317.3|23
1721617840000|2024-07-22 03:10:40|182449.7|182319.7|182446.6|182316.6|182452|182322|182445.8|182315.8|26
1721617850000|2024-07-22 03:10:50|182449.7|182319.7|182447.2|182317.2|182449.8|182319.8|182444.6|182314.6|23
1721617860000|2024-07-22 03:11:00|182449.8|182319.8|182451.1|182321.1|182451.3|182321.3|182446.6|182316.6|31
1721617870000|2024-07-22 03:11:10|182451.2|182321.2|182454.4|182324.4|182454.7|182324.7|182448.5|182318.5|22
1721617880000|2024-07-22 03:11:20|182454|182324|182457.6|182327.6|182457.7|182327.7|182454|182324|28
1721617890000|2024-07-22 03:11:30|182456.6|182326.6|182455.5|182325.5|182458.6|182328.6|182455.1|182325.1|29
1721617900000|2024-07-22 03:11:40|182455.6|182325.6|182454.2|182324.2|182458.8|182328.8|182454.1|182324.1|23
1721617910000|2024-07-22 03:11:50|182454.1|182324.1|182455.3|182325.3|182456.4|182326.4|182454.1|182324.1|22
1721617920000|2024-07-22 03:12:00|182455.2|182325.2|182457.1|182327.1|182457.7|182327.7|182452.1|182322.1|21
1721617930000|2024-07-22 03:12:10|182460.4|182330.4|182458.5|182328.5|182460.6|182330.6|182455.1|182325.1|24
1721617940000|2024-07-22 03:12:20|182457.8|182327.8|182462.4|182332.4|182462.4|182332.4|182457.3|182327.3|16
1721617950000|2024-07-22 03:12:30|182458.1|182328.1|182454.2|182324.2|182462.4|182332.4|182454.2|182324.2|22
1721617960000|2024-07-22 03:12:40|182453.5|182323.5|182459.4|182329.4|182459.6|182329.6|182451.8|182321.8|23
1721617970000|2024-07-22 03:12:50|182459.5|182329.5|182458.4|182328.4|182459.8|182329.8|182456.1|182326.1|17
1721617980000|2024-07-22 03:13:00|182458.5|182328.5|182457|182327|182459|182329|182457|182327|8
1721617990000|2024-07-22 03:13:10|182459.6|182329.6|182460|182330|182460.6|182330.6|182455.9|182325.9|18
1721618000000|2024-07-22 03:13:20|182460.4|182330.4|182463.8|182333.8|182463.9|182333.9|182456.8|182326.8|20
1721618010000|2024-07-22 03:13:30|182463.9|182333.9|182463.8|182333.8|182464.6|182334.6|182463.8|182333.8|9
1721618020000|2024-07-22 03:13:40|182463|182333|182466|182336|182467.2|182337.2|182462.6|182332.6|14
1721618030000|2024-07-22 03:13:50|182465.8|182335.8|182457.1|182327.1|182465.8|182335.8|182457.1|182327.1|20
1721618040000|2024-07-22 03:14:00|182460.2|182330.2|182461.2|182331.2|182461.2|182331.2|182457.9|182327.9|21
1721618050000|2024-07-22 03:14:10|182460.6|182330.6|182461.5|182331.5|182462.5|182332.5|182460.6|182330.6|15
1721618060000|2024-07-22 03:14:20|182461.1|182331.1|182463.8|182333.8|182464.2|182334.2|182461.1|182331.1|16
1721618070000|2024-07-22 03:14:30|182464.1|182334.1|182465.6|182335.6|182465.6|182335.6|182463.2|182333.2|16
1721618080000|2024-07-22 03:14:40|182466.3|182336.3|182463.9|182333.9|182467|182337|182463.7|182333.7|21
1721618090000|2024-07-22 03:14:50|182460.9|182330.9|182458.5|182328.5|182463.2|182333.2|182455.3|182325.3|16
1721618100000|2024-07-22 03:15:00|182458.9|182328.9|182460.5|182330.5|182462|182332|182457.1|182327.1|23
1721618110000|2024-07-22 03:15:10|182461.1|182331.1|182463.6|182333.6|182463.8|182333.8|182458.6|182328.6|19
1721618120000|2024-07-22 03:15:20|182464|182334|182462.1|182332.1|182464.2|182334.2|182456.6|182326.6|27
1721618130000|2024-07-22 03:15:30|182460.7|182330.7|182462.6|182332.6|182464.5|182334.5|182460.6|182330.6|19
1721618140000|2024-07-22 03:15:40|182462.9|182332.9|182458.1|182328.1|182462.9|182332.9|182458.1|182328.1|15
1721618150000|2024-07-22 03:15:50|182458.4|182328.4|182459.2|182329.2|182459.2|182329.2|182455.7|182325.7|15
1721618160000|2024-07-22 03:16:00|182459.3|182329.3|182461|182331|182461.5|182331.5|182457.3|182327.3|25
1721618170000|2024-07-22 03:16:10|182461.3|182331.3|182463.3|182333.3|182464.9|182334.9|182459|182329|17
1721618180000|2024-07-22 03:16:20|182463.2|182333.2|182462.7|182332.7|182465.5|182335.5|182458.9|182328.9|17
1721618190000|2024-07-22 03:16:30|182459|182329|182463.1|182333.1|182464.2|182334.2|182459|182329|26
1721618200000|2024-07-22 03:16:40|182463|182333|182460.2|182330.2|182463|182333|182458.8|182328.8|26
1721618210000|2024-07-22 03:16:50|182461|182331|182461.6|182331.6|182462.1|182332.1|182460.9|182330.9|15
1721618220000|2024-07-22 03:17:00|182461.7|182331.7|182463.5|182333.5|182464.1|182334.1|182459.2|182329.2|22
1721618230000|2024-07-22 03:17:10|182464.9|182334.9|182459.7|182329.7|182466.7|182336.7|182456.3|182326.3|23
1721618240000|2024-07-22 03:17:20|182459.3|182329.3|182457.7|182327.7|182461.6|182331.6|182454.7|182324.7|22
1721618250000|2024-07-22 03:17:30|182457.4|182327.4|182458.4|182328.4|182460.4|182330.4|182457.4|182327.4|20
1721618260000|2024-07-22 03:17:40|182458.6|182328.6|182461|182331|182461.3|182331.3|182458.2|182328.2|13
1721618270000|2024-07-22 03:17:50|182462.8|182332.8|182461.8|182331.8|182462.8|182332.8|182460.5|182330.5|9
1721618280000|2024-07-22 03:18:00|182462.6|182332.6|182467.1|182337.1|182467.1|182337.1|182462.6|182332.6|15
1721618290000|2024-07-22 03:18:10|182466.7|182336.7|182467|182337|182467.8|182337.8|182466.7|182336.7|10
1721618300000|2024-07-22 03:18:20|182466.3|182336.3|182469.5|182339.5|182469.5|182339.5|182466.3|182336.3|10
1721618310000|2024-07-22 03:18:30|182467.9|182337.9|182467.6|182337.6|182467.9|182337.9|182466.8|182336.8|10
1721618320000|2024-07-22 03:18:40|182466.1|182336.1|182468.5|182338.5|182468.5|182338.5|182466.1|182336.1|5
1721618330000|2024-07-22 03:18:50|182470.2|182340.2|182471.2|182341.2|182471.2|182341.2|182470.2|182340.2|4
1721618340000|2024-07-22 03:19:00|182469.6|182339.6|182470.3|182340.3|182471.8|182341.8|182469.6|182339.6|7
1721618350000|2024-07-22 03:19:10|182469.8|182339.8|182469.7|182339.7|182471.1|182341.1|182469.5|182339.5|11
1721618360000|2024-07-22 03:19:20|182470.4|182340.4|182465.7|182335.7|182470.4|182340.4|182465.7|182335.7|7
1721618370000|2024-07-22 03:19:30|182465.4|182335.4|182466.8|182336.8|182468.1|182338.1|182465.4|182335.4|8
1721618380000|2024-07-22 03:19:40|182466.7|182336.7|182466.7|182336.7|182471.1|182341.1|182466.1|182336.1|14
1721618390000|2024-07-22 03:19:50|182468.3|182338.3|182473.9|182343.9|182474.1|182344.1|182467.6|182337.6|8
1721618400000|2024-07-22 03:20:00|182468.4|182338.4|182468.4|182338.4|182468.5|182338.5|182467.5|182337.5|10
1721618410000|2024-07-22 03:20:10|182470.1|182340.1|182470.3|182340.3|182470.6|182340.6|182469.2|182339.2|8
1721618420000|2024-07-22 03:20:20|182469.6|182339.6|182468.2|182338.2|182470.8|182340.8|182467.7|182337.7|7
1721618430000|2024-07-22 03:20:30|182470.6|182340.6|182467.4|182337.4|182470.6|182340.6|182465.7|182335.7|9
1721618440000|2024-07-22 03:20:40|182466.5|182336.5|182467.8|182337.8|182469.4|182339.4|182463.7|182333.7|15
1721618450000|2024-07-22 03:20:50|182467|182337|182467.7|182337.7|182468.7|182338.7|182466.8|182336.8|9
1721618460000|2024-07-22 03:21:00|182468.9|182338.9|182469.9|182339.9|182471.2|182341.2|182467.6|182337.6|12
1721618470000|2024-07-22 03:21:10|182469.4|182339.4|182468.9|182338.9|182469.4|182339.4|182468.1|182338.1|3
1721618480000|2024-07-22 03:21:20|182470.2|182340.2|182469.2|182339.2|182470.6|182340.6|182469|182339|6
1721618490000|2024-07-22 03:21:30|182468.6|182338.6|182469.1|182339.1|182469.1|182339.1|182467.2|182337.2|7
1721618500000|2024-07-22 03:21:40|182469.7|182339.7|182470.9|182340.9|182472|182342|182469.7|182339.7|4
1721618510000|2024-07-22 03:21:50|182471|182341|182472.2|182342.2|182472.2|182342.2|182470.1|182340.1|8
1721618520000|2024-07-22 03:22:00|182471.1|182341.1|182471|182341|182471.4|182365.6|182455.6|182341|5
1721618530000|2024-07-22 03:22:10|182471.1|182341.1|182468.6|182338.6|182471.1|182341.1|182468.1|182338.1|11
1721618540000|2024-07-22 03:22:20|182468.1|182338.1|182468.1|182338.1|182469.1|182339.1|182467.3|182337.3|10
1721618550000|2024-07-22 03:22:30|182468.5|182338.5|182469.6|182339.6|182470.7|182340.7|182468.1|182338.1|8
1721618560000|2024-07-22 03:22:40|182469.7|182339.7|182468.6|182338.6|182469.7|182339.7|182468.5|182338.5|6
1721618570000|2024-07-22 03:22:50|182469.1|182339.1|182469.3|182339.3|182473.7|182343.7|182469.1|182339.1|6
1721618580000|2024-07-22 03:23:00|182469.2|182339.2|182467.3|182337.3|182469.4|182339.4|182466.1|182336.1|11
1721618590000|2024-07-22 03:23:10|182467.8|182337.8|182468.4|182338.4|182468.4|182338.4|182466.6|182336.6|7
1721618600000|2024-07-22 03:23:20|182467.5|182337.5|182474.5|182344.5|182474.5|182344.5|182466.7|182336.7|6
1721618610000|2024-07-22 03:23:30|182474.8|182344.8|182455.2|182365.2|182474.8|182366.4|182455.2|182344.2|10
1721618620000|2024-07-22 03:23:40|182454.3|182364.3|182454.5|182364.5|182455.1|182365.1|182454.3|182364.3|5
1721618630000|2024-07-22 03:23:50|182454.3|182364.3|182470|182340|182470.6|182365.2|182450.4|182339.9|7
1721618640000|2024-07-22 03:24:00|182467.3|182337.3|182468.4|182338.4|182473|182343|182467.3|182337.3|8
1721618650000|2024-07-22 03:24:10|182467.5|182337.5|182447.1|182357.1|182468.7|182363.3|182447.1|182337|8
1721618660000|2024-07-22 03:24:20|182447|182357|182455.3|182365.3|182475.4|182365.3|182447|182339.2|10
1721618670000|2024-07-22 03:24:30|182453.7|182363.7|182454.3|182364.3|182454.3|182364.3|182453.1|182363.1|6
1721618680000|2024-07-22 03:24:40|182453.8|182363.8|182454.3|182364.3|182454.6|182364.6|182452.4|182362.4|7
1721618690000|2024-07-22 03:24:50|182454.8|182364.8|182468.9|182338.9|182470.7|182364.8|182453.9|182338.7|8
1721618700000|2024-07-22 03:25:00|182469.3|182339.3|182467.8|182337.8|182470.2|182340.2|182467.3|182337.3|13
1721618710000|2024-07-22 03:25:10|182467.6|182337.6|182468.5|182338.5|182469.7|182339.7|182467.6|182337.6|6
1721618720000|2024-07-22 03:25:20|182470.1|182340.1|182455.8|182365.8|182470.9|182366.4|182455.2|182340|8
1721618730000|2024-07-22 03:25:30|182456.1|182366.1|182457.9|182367.9|182458.1|182368.1|182456.1|182366.1|4
1721618740000|2024-07-22 03:25:40|182457.4|182367.4|182456.6|182366.6|182457.4|182367.4|182454.8|182364.8|4
1721618750000|2024-07-22 03:25:50|182456.9|182366.9|182451|182361|182457.3|182367.3|182451|182361|5
1721618760000|2024-07-22 03:26:00|182450.4|182360.4|182471.9|182341.9|182472|182362.9|182450.4|182341.3|10
1721618770000|2024-07-22 03:26:10|182472.6|182342.6|182473.3|182343.3|182474|182344|182471.9|182341.9|15
1721618780000|2024-07-22 03:26:20|182472.9|182342.9|182459.9|182369.9|182474.1|182369.9|182454.3|182342.9|7
1721618790000|2024-07-22 03:26:30|182454.9|182364.9|182458.8|182368.8|182459.2|182369.2|182454.3|182364.3|13
1721618800000|2024-07-22 03:26:40|182454.5|182364.5|182453.8|182363.8|182477.7|182369.2|182453.8|182346.9|7
1721618810000|2024-07-22 03:26:50|182454|182364|182451.4|182361.4|182456.4|182366.4|182450.5|182360.5|9
1721618820000|2024-07-22 03:27:00|182451.6|182361.6|182450.9|182360.9|182452.9|182362.9|182450.9|182360.9|10
1721618830000|2024-07-22 03:27:10|182473.2|182343.2|182472.5|182342.5|182473.2|182343.2|182472.1|182342.1|7
1721618840000|2024-07-22 03:27:20|182472.4|182342.4|182455.2|182365.2|182472.5|182366.2|182453.5|182340.7|13
1721618850000|2024-07-22 03:27:30|182455.8|182365.8|182455.1|182365.1|182456.6|182366.6|182454.6|182364.6|9
1721618860000|2024-07-22 03:27:40|182453.8|182363.8|182454.5|182364.5|182454.5|182364.5|182453.2|182363.2|3
1721618870000|2024-07-22 03:27:50|182454|182364|182445.7|182355.7|182454|182364|182445.7|182355.7|5
1721618880000|2024-07-22 03:28:00|182447.1|182357.1|182469|182339|182471.4|182364.4|182443.9|182337.7|15
1721618890000|2024-07-22 03:28:10|182468.1|182338.1|182468.6|182338.6|182468.6|182338.6|182468.1|182338.1|7
1721618900000|2024-07-22 03:28:20|182469.2|182339.2|182475.5|182345.5|182476.7|182346.7|182464.3|182334.3|12
1721618910000|2024-07-22 03:28:30|182475.9|182345.9|182476.2|182346.2|182476.7|182346.7|182475.9|182345.9|4
1721618920000|2024-07-22 03:28:40|182476.7|182346.7|182476.2|182346.2|182476.9|182346.9|182476.1|182346.1|6
1721618930000|2024-07-22 03:28:50|182476.6|182346.6|182448.7|182358.7|182476.6|182366.1|182448.7|182340.9|6
1721618940000|2024-07-22 03:29:00|182449|182359|182470.5|182340.5|182470.6|182359|182449|182340.5|3
1721618950000|2024-07-22 03:29:10|182474|182344|182470.6|182340.6|182474|182344|182470.3|182340.3|3
1721618960000|2024-07-22 03:29:20|182474.3|182344.3|182474.5|182344.5|182474.6|182344.6|182469.8|182339.8|5
1721618970000|2024-07-22 03:29:30|182456.8|182366.8|182448.2|182358.2|182456.8|182366.8|182446.7|182356.7|6
1721618980000|2024-07-22 03:29:40|182447.2|182357.2|182448.7|182358.7|182457.6|182367.6|182447.2|182357.2|6
1721618990000|2024-07-22 03:29:50|182457.5|182367.5|182451.2|182361.2|182458|182368|182448.3|182358.3|12
1721619000000|2024-07-22 03:30:00|182453|182363|182454|182364|182454.3|182364.3|182452.6|182362.6|6
1721619010000|2024-07-22 03:30:10|182452.6|182362.6|182452.3|182362.3|182452.6|182362.6|182452.3|182362.3|2
1721619020000|2024-07-22 03:30:20|182452.7|182362.7|182453.4|182363.4|182454.2|182364.2|182452.7|182362.7|4
1721619030000|2024-07-22 03:30:30|182455.1|182365.1|182455.7|182365.7|182455.7|182365.7|182455.1|182365.1|2
1721619040000|2024-07-22 03:30:40|182456|182366|182455.7|182365.7|182456|182366|182455.7|182365.7|2
1721619050000|2024-07-22 03:30:50|182455.1|182365.1|182453.6|182363.6|182455.1|182365.1|182453.3|182363.3|3
1721619060000|2024-07-22 03:31:00|182453.4|182363.4|182453.8|182363.8|182453.8|182363.8|182453.4|182363.4|2
1721619070000|2024-07-22 03:31:10|182453.9|182363.9|182453.9|182363.9|182453.9|182363.9|182453.9|182363.9|1
1721619080000|2024-07-22 03:31:20|182458.7|182368.7|182458.7|182368.7|182458.7|182368.7|182458.7|182368.7|1
1721619090000|2024-07-22 03:31:30|182459.1|182369.1|182457.2|182367.2|182459.6|182369.6|182457.2|182367.2|3
1721619100000|2024-07-22 03:31:40|182456.1|182366.1|182457.1|182367.1|182457.1|182367.1|182456.1|182366.1|2
1721619110000|2024-07-22 03:31:50|182457.3|182367.3|182455.5|182365.5|182457.3|182367.3|182455.4|182365.4|4
1721619120000|2024-07-22 03:32:00|182455.4|182365.4|182455.4|182365.4|182455.4|182365.4|182455.4|182365.4|1
1721619130000|2024-07-22 03:32:10|182455.2|182365.2|182455|182365|182455.2|182365.2|182455|182365|2
1721619140000|2024-07-22 03:32:20|182456.5|182366.5|182455.9|182365.9|182456.5|182366.5|182455.9|182365.9|3
1721619150000|2024-07-22 03:32:30|182456|182366|182455.3|182365.3|182456|182366|182455.3|182365.3|2
1721619160000|2024-07-22 03:32:40|182453.6|182363.6|182453.6|182363.6|182453.6|182363.6|182453.6|182363.6|1
1721619170000|2024-07-22 03:32:50|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|1
1721619180000|2024-07-22 03:33:00|182453.6|182363.6|182453.6|182363.6|182453.6|182363.6|182453.6|182363.6|1
1721619190000|2024-07-22 03:33:10|182454.1|182364.1|182454.7|182364.7|182455.6|182365.6|182453.5|182363.5|6
1721619200000|2024-07-22 03:33:20|182455.1|182365.1|182455|182365|182455.1|182365.1|182455|182365|4
1721619210000|2024-07-22 03:33:30|182453.2|182363.2|182455|182365|182455.4|182365.4|182453.2|182363.2|6
1721619220000|2024-07-22 03:33:40|182455.2|182365.2|182454.3|182364.3|182455.6|182365.6|182453.6|182363.6|6
1721619230000|2024-07-22 03:33:50|182455.4|182365.4|182453.4|182363.4|182455.4|182365.4|182453.4|182363.4|3
1721619240000|2024-07-22 03:34:00|182452.2|182362.2|182453.5|182363.5|182453.5|182363.5|182452.2|182362.2|4
1721619250000|2024-07-22 03:34:10|182455.5|182365.5|182455.4|182365.4|182455.5|182365.5|182455.1|182365.1|4
1721619260000|2024-07-22 03:34:20|182455.5|182365.5|182455.4|182365.4|182455.5|182365.5|182455.3|182365.3|3
1721619270000|2024-07-22 03:34:30|182453.8|182363.8|182453.6|182363.6|182456.2|182366.2|182453.6|182363.6|7
1721619280000|2024-07-22 03:34:40|182453.7|182363.7|182454.5|182364.5|182454.5|182364.5|182453.3|182363.3|5
1721619290000|2024-07-22 03:34:50|182455.6|182365.6|182454.5|182364.5|182456.1|182366.1|182453.4|182363.4|7
1721619300000|2024-07-22 03:35:00|182454.4|182364.4|182455.7|182365.7|182455.7|182365.7|182453.9|182363.9|10
1721619310000|2024-07-22 03:35:10|182456.7|182366.7|182454.4|182364.4|182457.3|182367.3|182454.1|182364.1|5
1721619320000|2024-07-22 03:35:20|182454|182364|182455.6|182365.6|182455.6|182365.6|182452.8|182362.8|7
1721619330000|2024-07-22 03:35:30|182456|182366|182456.5|182366.5|182456.5|182366.5|182455.7|182365.7|5
1721619340000|2024-07-22 03:35:40|182457.1|182367.1|182456.5|182366.5|182457.1|182367.1|182456.5|182366.5|4
1721619350000|2024-07-22 03:35:50|182456.6|182366.6|182456.3|182366.3|182457.1|182367.1|182455.6|182365.6|8
1721619360000|2024-07-22 03:36:00|182456.7|182366.7|182451.7|182361.7|182456.7|182366.7|182451.6|182361.6|6
1721619370000|2024-07-22 03:36:10|182456.1|182366.1|182456.8|182366.8|182457.1|182367.1|182456.1|182366.1|12
1721619380000|2024-07-22 03:36:20|182457.9|182367.9|182457.7|182367.7|182458.2|182368.2|182455|182365|8
1721619390000|2024-07-22 03:36:30|182456.6|182366.6|182457.9|182367.9|182459.5|182369.5|182456.6|182366.6|9
1721619400000|2024-07-22 03:36:40|182457.8|182367.8|182459.2|182369.2|182459.5|182369.5|182456.9|182366.9|12
1721619410000|2024-07-22 03:36:50|182458.8|182368.8|182457.2|182367.2|182458.8|182368.8|182456.5|182366.5|5
1721619420000|2024-07-22 03:37:00|182456.8|182366.8|182456.5|182366.5|182457.4|182367.4|182456.5|182366.5|10
1721619430000|2024-07-22 03:37:10|182456.9|182366.9|182478.4|182348.4|182482.9|182366.9|182456.8|182347.7|5
1721619440000|2024-07-22 03:37:20|182478.3|182348.3|182458.8|182368.8|182478.3|182368.8|182458.8|182348.3|2
1721619450000|2024-07-22 03:37:30|182457.9|182367.9|182457.6|182367.6|182458.3|182368.3|182457.6|182367.6|4
1721619460000|2024-07-22 03:37:40|182456.7|182366.7|182457.3|182367.3|182457.3|182367.3|182456.7|182366.7|2
1721619470000|2024-07-22 03:37:50|182457.9|182367.9|182458|182368|182458.1|182368.1|182457.9|182367.9|3
1721619480000|2024-07-22 03:38:00|182454.9|182364.9|182457.9|182367.9|182458|182368|182454.9|182364.9|3
1721619490000|2024-07-22 03:38:10|182458|182368|182457.7|182367.7|182458|182368|182457.7|182367.7|5
1721619500000|2024-07-22 03:38:20|182458|182368|182456.9|182366.9|182464|182374|182455.7|182365.7|7
1721619510000|2024-07-22 03:38:30|182457.3|182367.3|182455.3|182365.3|182457.3|182367.3|182455.3|182365.3|2
1721619520000|2024-07-22 03:38:40|182456|182366|182457.6|182367.6|182457.6|182367.6|182455.4|182365.4|4
1721619530000|2024-07-22 03:38:50|182457.3|182367.3|182457.2|182367.2|182457.6|182367.6|182457.2|182367.2|4
1721619540000|2024-07-22 03:39:00|182457.1|182367.1|182454.5|182364.5|182457.1|182367.1|182454.5|182364.5|3
1721619550000|2024-07-22 03:39:10|182454.6|182364.6|182450.9|182360.9|182454.6|182364.6|182450.9|182360.9|6
1721619560000|2024-07-22 03:39:20|182451.5|182361.5|182451.2|182361.2|182451.5|182361.5|182451.2|182361.2|2
1721619570000|2024-07-22 03:39:30|182451.1|182361.1|182454|182364|182455.3|182365.3|182450|182360|5
1721619580000|2024-07-22 03:39:40|182457.1|182367.1|182454.9|182364.9|182457.1|182367.1|182454.4|182364.4|5
1721619590000|2024-07-22 03:39:50|182454.2|182364.2|182452.1|182362.1|182454.2|182364.2|182452|182362|4
1721619600000|2024-07-22 03:40:00|182451.5|182361.5|182452.1|182362.1|182452.2|182362.2|182451.5|182361.5|4
1721619610000|2024-07-22 03:40:10|182451|182361|182450.8|182360.8|182451|182361|182450.8|182360.8|2
1721619620000|2024-07-22 03:40:20|182455.1|182365.1|182455.1|182365.1|182455.1|182365.1|182455.1|182365.1|1
1721619630000|2024-07-22 03:40:30|182454.8|182364.8|182454.5|182364.5|182455.5|182365.5|182454.5|182364.5|4
1721619640000|2024-07-22 03:40:40|182454.4|182364.4|182451.9|182361.9|182454.4|182364.4|182451.9|182361.9|4
1721619650000|2024-07-22 03:40:50|182452|182362|182451.8|182361.8|182452|182362|182451.8|182361.8|2
1721619660000|2024-07-22 03:41:00|182452.3|182362.3|182451.1|182361.1|182452.3|182362.3|182450.8|182360.8|4
1721619670000|2024-07-22 03:41:10|182451.5|182361.5|182451.3|182361.3|182451.5|182361.5|182451.3|182361.3|2
1721619680000|2024-07-22 03:41:20|182451.4|182361.4|182451.4|182361.4|182451.4|182361.4|182451.4|182361.4|1
1721619690000|2024-07-22 03:41:30|182456.2|182366.2|182456|182366|182456.4|182366.4|182455.7|182365.7|5
1721619700000|2024-07-22 03:41:40|182455.6|182365.6|182455.7|182365.7|182456.4|182366.4|182455.6|182365.6|6
1721619710000|2024-07-22 03:41:50|182455.2|182365.2|182455.6|182365.6|182455.6|182365.6|182455.2|182365.2|2
1721619720000|2024-07-22 03:42:00|182455.9|182365.9|182455.2|182365.2|182455.9|182365.9|182455.2|182365.2|6
1721619730000|2024-07-22 03:42:10|182455.3|182365.3|182455.2|182365.2|182455.3|182365.3|182455.2|182365.2|2
1721619740000|2024-07-22 03:42:20|182461.9|182371.9|182456.5|182366.5|182461.9|182371.9|182455.2|182365.2|3
1721619750000|2024-07-22 03:42:30|182460.4|182370.4|182459.4|182369.4|182460.4|182370.4|182459.4|182369.4|2
1721619760000|2024-07-22 03:42:40|182459.5|182369.5|182459.4|182369.4|182459.5|182369.5|182459.4|182369.4|2
1721619770000|2024-07-22 03:42:50|182459.9|182369.9|182460.1|182370.1|182460.1|182370.1|182459.9|182369.9|2
1721619780000|2024-07-22 03:43:00|182461.7|182371.7|182461.7|182371.7|182461.7|182371.7|182461.7|182371.7|1
1721619800000|2024-07-22 03:43:20|182459.3|182369.3|182455.4|182365.4|182459.3|182369.3|182455.4|182365.4|2
1721619810000|2024-07-22 03:43:30|182455.5|182365.5|182455.4|182365.4|182455.5|182365.5|182455.4|182365.4|2
1721619820000|2024-07-22 03:43:40|182455.2|182365.2|182455.6|182365.6|182455.6|182365.6|182455.2|182365.2|2
1721619830000|2024-07-22 03:43:50|182456.9|182366.9|182463.6|182373.6|182463.6|182373.6|182455.8|182365.8|4
1721619840000|2024-07-22 03:44:00|182463.8|182373.8|182463.8|182373.8|182463.8|182373.8|182463.8|182373.8|1
1721619850000|2024-07-22 03:44:10|182463.5|182373.5|182483.8|182353.8|182483.8|182373.9|182463.5|182353.8|7
1721619860000|2024-07-22 03:44:20|182479.6|182349.6|182479.6|182349.6|182479.6|182349.6|182479.6|182349.6|1
1721619880000|2024-07-22 03:44:40|182478.9|182348.9|182456.7|182366.7|182479.6|182366.7|182456.5|182348.9|4
1721619890000|2024-07-22 03:44:50|182463.9|182373.9|182463.4|182373.4|182463.9|182373.9|182463.4|182373.4|4
1721619900000|2024-07-22 03:45:00|182463.2|182373.2|182462.6|182372.6|182463.4|182373.4|182462.6|182372.6|5
1721619910000|2024-07-22 03:45:10|182480.7|182350.7|182480.6|182350.6|182480.7|182350.7|182480.6|182350.6|2
1721619920000|2024-07-22 03:45:20|182480|182350|182476.7|182346.7|182480.4|182350.4|182476.7|182346.7|5
1721619930000|2024-07-22 03:45:30|182476.8|182346.8|182476.7|182346.7|182476.8|182346.8|182476.7|182346.7|2
1721619940000|2024-07-22 03:45:40|182475.9|182345.9|182475.4|182345.4|182476.8|182346.8|182475.4|182345.4|5
1721619950000|2024-07-22 03:45:50|182475.5|182345.5|182482|182352|182482|182352|182475.5|182345.5|3
1721619960000|2024-07-22 03:46:00|182481.9|182351.9|182475.8|182345.8|182481.9|182351.9|182475.8|182345.8|6
1721619970000|2024-07-22 03:46:10|182476|182346|182476|182346|182476|182346|182475.6|182345.6|3
1721619980000|2024-07-22 03:46:20|182475.9|182345.9|182472.2|182342.2|182475.9|182345.9|182472.2|182342.2|2
1721619990000|2024-07-22 03:46:30|182472.4|182342.4|182455.7|182365.7|182472.4|182365.7|182455|182341.9|5
1721620000000|2024-07-22 03:46:40|182456|182366|182456|182366|182456|182366|182456|182366|1
1721620020000|2024-07-22 03:47:00|182452.1|182362.1|182452.5|182362.5|182452.5|182362.5|182452.1|182362.1|2
1721620030000|2024-07-22 03:47:10|182451.6|182361.6|182455.4|182365.4|182455.4|182365.4|182451.4|182361.4|3
1721620040000|2024-07-22 03:47:20|182455.6|182365.6|182455.5|182365.5|182455.6|182365.6|182455.5|182365.5|2
1721620050000|2024-07-22 03:47:30|182455.6|182365.6|182455.7|182365.7|182456.1|182366.1|182455.6|182365.6|3
1721620060000|2024-07-22 03:47:40|182455.1|182365.1|182455.1|182365.1|182455.1|182365.1|182455.1|182365.1|1
1721620070000|2024-07-22 03:47:50|182453.9|182363.9|182457.8|182367.8|182457.9|182367.9|182451.5|182361.5|4
1721620080000|2024-07-22 03:48:00|182458.4|182368.4|182457.8|182367.8|182458.4|182368.4|182457.5|182367.5|8
1721620090000|2024-07-22 03:48:10|182457.7|182367.7|182457.9|182367.9|182457.9|182367.9|182457.7|182367.7|3
1721620100000|2024-07-22 03:48:20|182477.9|182347.9|182456.1|182366.1|182477.9|182367.5|182456.1|182345.9|4
1721620110000|2024-07-22 03:48:30|182456.5|182366.5|182456.5|182366.5|182456.5|182366.5|182456.4|182366.4|3
1721620120000|2024-07-22 03:48:40|182456.7|182366.7|182456.4|182366.4|182459.4|182369.4|182454.6|182364.6|6
1721620130000|2024-07-22 03:48:50|182451.9|182361.9|182480.5|182350.5|182481.1|182366.9|182451.9|182349.6|7
1721620140000|2024-07-22 03:49:00|182480.3|182350.3|182481.3|182351.3|182481.3|182351.3|182476.5|182346.5|7
1721620150000|2024-07-22 03:49:10|182479.3|182349.3|182475.7|182345.7|182479.3|182349.3|182475.4|182345.4|10
1721620160000|2024-07-22 03:49:20|182456.4|182366.4|182455.2|182365.2|182456.4|182366.4|182454.4|182364.4|5
1721620180000|2024-07-22 03:49:40|182455.7|182365.7|182476.2|182346.2|182476.2|182365.9|182455.7|182342.6|4
1721620190000|2024-07-22 03:49:50|182475.9|182345.9|182480.8|182350.8|182480.8|182350.8|182475.9|182345.9|3
1721620200000|2024-07-22 03:50:00|182480.7|182350.7|182474.9|182344.9|182480.7|182350.7|182472.3|182342.3|6
1721620210000|2024-07-22 03:50:10|182474.8|182344.8|182454.9|182364.9|182475.4|182365.8|182454.9|182344.8|6
1721620220000|2024-07-22 03:50:20|182454.4|182364.4|182454.6|182364.6|182455.7|182365.7|182454.4|182364.4|4
1721620230000|2024-07-22 03:50:30|182454.9|182364.9|182454.9|182364.9|182454.9|182364.9|182454.5|182364.5|3
1721620240000|2024-07-22 03:50:40|182455.6|182365.6|182455.8|182365.8|182455.8|182365.8|182454.8|182364.8|6
1721620250000|2024-07-22 03:50:50|182455.6|182365.6|182475.7|182345.7|182480.6|182365.7|182455.3|182345.7|5
1721620260000|2024-07-22 03:51:00|182475.8|182345.8|182476|182346|182480.4|182350.4|182475.4|182345.4|7
1721620270000|2024-07-22 03:51:10|182455.5|182365.5|182455.7|182365.7|182455.7|182365.7|182455.5|182365.5|2
1721620280000|2024-07-22 03:51:20|182456.1|182366.1|182456.2|182366.2|182456.2|182366.2|182455.6|182365.6|4
1721620290000|2024-07-22 03:51:30|182456.1|182366.1|182456.8|182366.8|182456.8|182366.8|182456.1|182366.1|3
1721620300000|2024-07-22 03:51:40|182457.6|182367.6|182456.4|182366.4|182457.6|182367.6|182456.4|182366.4|2
1721620310000|2024-07-22 03:51:50|182456.9|182366.9|182456.3|182366.3|182456.9|182366.9|182455.8|182365.8|6
1721620320000|2024-07-22 03:52:00|182456.7|182366.7|182455.7|182365.7|182456.7|182366.7|182455.7|182365.7|3
1721620330000|2024-07-22 03:52:10|182455.6|182365.6|182455.7|182365.7|182455.7|182365.7|182455.6|182365.6|2
1721620340000|2024-07-22 03:52:20|182456.1|182366.1|182456.2|182366.2|182456.2|182366.2|182455.7|182365.7|5
1721620350000|2024-07-22 03:52:30|182456.3|182366.3|182456.3|182366.3|182456.3|182366.3|182456.3|182366.3|1
1721620360000|2024-07-22 03:52:40|182456.4|182366.4|182455.5|182365.5|182456.4|182366.4|182455|182365|4
1721620370000|2024-07-22 03:52:50|182454.6|182364.6|182455.6|182365.6|182455.6|182365.6|182454.6|182364.6|2
1721620380000|2024-07-22 03:53:00|182456.1|182366.1|182455.9|182365.9|182456.3|182366.3|182455.9|182365.9|3
1721620390000|2024-07-22 03:53:10|182454.8|182364.8|182454.8|182364.8|182454.8|182364.8|182453.7|182363.7|4
1721620400000|2024-07-22 03:53:20|182455.4|182365.4|182455.6|182365.6|182455.6|182365.6|182455.4|182365.4|2
1721620410000|2024-07-22 03:53:30|182455.1|182365.1|182455.3|182365.3|182456|182366|182455.1|182365.1|3
1721620420000|2024-07-22 03:53:40|182454.1|182364.1|182450.6|182360.6|182454.1|182364.1|182450.6|182360.6|4
1721620430000|2024-07-22 03:53:50|182450.1|182360.1|182454.4|182364.4|182454.7|182364.7|182450.1|182360.1|4
1721620440000|2024-07-22 03:54:00|182454.2|182364.2|182454.1|182364.1|182454.2|182364.2|182453.8|182363.8|3
1721620450000|2024-07-22 03:54:10|182453.8|182363.8|182454.8|182364.8|182455.2|182365.2|182453.8|182363.8|5
1721620460000|2024-07-22 03:54:20|182455.1|182365.1|182449.4|182359.4|182455.1|182365.1|182449.4|182359.4|4
1721620470000|2024-07-22 03:54:30|182449.6|182359.6|182452.1|182362.1|182452.1|182362.1|182449.6|182359.6|3
1721620480000|2024-07-22 03:54:40|182451.6|182361.6|182451.6|182361.6|182455.5|182365.5|182451.5|182361.5|7
1721620490000|2024-07-22 03:54:50|182455.1|182365.1|182454.3|182364.3|182455.1|182365.1|182451.6|182361.6|9
1721620500000|2024-07-22 03:55:00|182454|182364|182453.9|182363.9|182454|182364|182453.7|182363.7|3
1721620510000|2024-07-22 03:55:10|182453.6|182363.6|182456.1|182366.1|182456.6|182366.6|182453.6|182363.6|4
1721620520000|2024-07-22 03:55:20|182456.5|182366.5|182456.3|182366.3|182456.5|182366.5|182451|182361|4
1721620540000|2024-07-22 03:55:40|182456.2|182366.2|182455.9|182365.9|182456.2|182366.2|182455.9|182365.9|3
1721620550000|2024-07-22 03:55:50|182456.6|182366.6|182453.3|182363.3|182456.9|182366.9|182453.3|182363.3|4
1721620560000|2024-07-22 03:56:00|182452.5|182362.5|182453.5|182363.5|182453.5|182363.5|182452.5|182362.5|3
1721620570000|2024-07-22 03:56:10|182453.6|182363.6|182453.7|182363.7|182453.7|182363.7|182453.6|182363.6|2
1721620580000|2024-07-22 03:56:20|182451.1|182361.1|182475.6|182345.6|182479.1|182361.1|182451.1|182345.6|4
1721620590000|2024-07-22 03:56:30|182475.3|182345.3|182475.3|182345.3|182475.3|182345.3|182475.3|182345.3|1
1721620600000|2024-07-22 03:56:40|182475.9|182345.9|182474|182344|182479|182349|182474|182344|4
1721620610000|2024-07-22 03:56:50|182478|182348|182474.9|182344.9|182478|182348|182474.9|182344.9|4
1721620620000|2024-07-22 03:57:00|182475.2|182345.2|182475.2|182345.2|182475.2|182345.2|182474.2|182344.2|6
1721620630000|2024-07-22 03:57:10|182474.9|182344.9|182456|182366|182474.9|182366|182455.5|182344.8|4
1721620640000|2024-07-22 03:57:20|182456.3|182366.3|182456.5|182366.5|182456.5|182366.5|182456.3|182366.3|3
1721620650000|2024-07-22 03:57:30|182454.6|182364.6|182455.2|182365.2|182455.2|182365.2|182454.6|182364.6|2
1721620660000|2024-07-22 03:57:40|182456.8|182366.8|182457.1|182367.1|182457.1|182367.1|182456.7|182366.7|4
1721620670000|2024-07-22 03:57:50|182456.7|182366.7|182455.3|182365.3|182456.7|182366.7|182455.3|182365.3|2
1721620680000|2024-07-22 03:58:00|182455.4|182365.4|182454.8|182364.8|182455.4|182365.4|182454.8|182364.8|6
1721620690000|2024-07-22 03:58:10|182454|182364|182455.5|182365.5|182455.9|182365.9|182454|182364|5
1721620700000|2024-07-22 03:58:20|182456.1|182366.1|182455.4|182365.4|182456.1|182366.1|182455.4|182365.4|3
1721620710000|2024-07-22 03:58:30|182453.7|182363.7|182454|182364|182454|182364|182452.7|182362.7|4
1721620720000|2024-07-22 03:58:40|182453.8|182363.8|182453.5|182363.5|182453.9|182363.9|182453.5|182363.5|3
1721620730000|2024-07-22 03:58:50|182453.6|182363.6|182454.5|182364.5|182454.5|182364.5|182453.6|182363.6|2
1721620740000|2024-07-22 03:59:00|182454.4|182364.4|182455.2|182365.2|182455.8|182365.8|182454.4|182364.4|6
1721620750000|2024-07-22 03:59:10|182453.8|182363.8|182455.7|182365.7|182455.7|182365.7|182453.8|182363.8|5
1721620760000|2024-07-22 03:59:20|182454.8|182364.8|182452.5|182362.5|182455.9|182365.9|182452.5|182362.5|5
1721620770000|2024-07-22 03:59:30|182453.2|182363.2|182453.2|182363.2|182453.2|182363.2|182453.2|182363.2|1
1721620780000|2024-07-22 03:59:40|182453.3|182363.3|182453.6|182363.6|182453.9|182363.9|182452.9|182362.9|4
1721620790000|2024-07-22 03:59:50|182453.5|182363.5|182456.2|182366.2|182456.2|182366.2|182453.5|182363.5|5
1721620800000|2024-07-22 04:00:00|182451|182361|182452.6|182362.6|182457.6|182367.6|182447.1|182357.1|11
1721620810000|2024-07-22 04:00:10|182453.8|182363.8|182448|182358|182456.2|182366.2|182448|182358|8
1721620820000|2024-07-22 04:00:20|182447.2|182357.2|182451.2|182361.2|182451.2|182361.2|182447.2|182357.2|11
1721620830000|2024-07-22 04:00:30|182451.8|182361.8|182451.5|182361.5|182451.8|182361.8|182451|182361|4
1721620840000|2024-07-22 04:00:40|182451.4|182361.4|182450.1|182360.1|182451.5|182361.5|182449.8|182359.8|10
1721620850000|2024-07-22 04:00:50|182450.5|182360.5|182447.9|182357.9|182450.5|182360.5|182447.4|182357.4|5
1721620860000|2024-07-22 04:01:00|182446.7|182356.7|182448.9|182358.9|182450.9|182360.9|182446.4|182356.4|9
1721620870000|2024-07-22 04:01:10|182449.4|182359.4|182472.4|182342.4|182475|182360.2|182449.3|182339.6|11
1721620880000|2024-07-22 04:01:20|182470.1|182340.1|182468.1|182338.1|182470.1|182340.1|182466.4|182336.4|6
1721620890000|2024-07-22 04:01:30|182469.2|182339.2|182473.9|182343.9|182473.9|182343.9|182469.2|182339.2|3
1721620900000|2024-07-22 04:01:40|182472.3|182342.3|182468.1|182338.1|182472.3|182342.3|182466.9|182336.9|5
1721620910000|2024-07-22 04:01:50|182468.4|182338.4|182468.1|182338.1|182471.3|182341.3|182468.1|182338.1|8
1721620920000|2024-07-22 04:02:00|182468.3|182338.3|182468.3|182338.3|182468.6|182338.6|182468.3|182338.3|3
1721620930000|2024-07-22 04:02:10|182467.8|182337.8|182468.7|182338.7|182468.7|182338.7|182467.7|182337.7|4
1721620940000|2024-07-22 04:02:20|182452.7|182362.7|182452.7|182362.7|182452.7|182362.7|182452.7|182362.7|1
1721620950000|2024-07-22 04:02:30|182447.8|182357.8|182447.3|182357.3|182448.9|182358.9|182447.2|182357.2|6
1721620960000|2024-07-22 04:02:40|182447.2|182357.2|182448.7|182358.7|182448.7|182358.7|182447.2|182357.2|3
1721620970000|2024-07-22 04:02:50|182450.4|182360.4|182450.6|182360.6|182454.2|182364.2|182450.4|182360.4|5
1721620980000|2024-07-22 04:03:00|182448.7|182358.7|182448|182358|182448.7|182358.7|182448|182358|2
1721620990000|2024-07-22 04:03:10|182453|182363|182449.2|182359.2|182453|182363|182449.2|182359.2|7
1721621000000|2024-07-22 04:03:20|182449.4|182359.4|182453.4|182363.4|182455.6|182365.6|182449.4|182359.4|5
1721621010000|2024-07-22 04:03:30|182470.5|182340.5|182473|182343|182473|182343|182470.5|182340.5|2
1721621020000|2024-07-22 04:03:40|182475.4|182345.4|182473.7|182343.7|182475.4|182345.4|182472.4|182342.4|3
1721621030000|2024-07-22 04:03:50|182473.9|182343.9|182473.2|182343.2|182474.7|182344.7|182473.2|182343.2|4
1721621040000|2024-07-22 04:04:00|182472|182342|182472|182342|182475.9|182345.9|182471|182341|5
1721621050000|2024-07-22 04:04:10|182473.6|182343.6|182473.9|182343.9|182474.6|182344.6|182471.5|182341.5|6
1721621060000|2024-07-22 04:04:20|182474.2|182344.2|182474.9|182344.9|182477.6|182347.6|182473.9|182343.9|5
1721621070000|2024-07-22 04:04:30|182474|182344|182471.9|182341.9|182474|182344|182471.9|182341.9|2
1721621080000|2024-07-22 04:04:40|182471.8|182341.8|182474.6|182344.6|182474.6|182344.6|182471.8|182341.8|3
1721621090000|2024-07-22 04:04:50|182471.8|182341.8|182469.5|182339.5|182471.8|182341.8|182469.5|182339.5|2
1721621100000|2024-07-22 04:05:00|182470|182340|182543.9|182413.9|182553|182423|182470|182340|10
1721621110000|2024-07-22 04:05:10|182543.7|182413.7|182543.4|182413.4|182543.9|182413.9|182540.1|182410.1|10
1721621120000|2024-07-22 04:05:20|182543.1|182413.1|182578.5|182448.5|182578.5|182448.5|182543.1|182413.1|5
1721621140000|2024-07-22 04:05:40|182578.7|182448.7|182620.6|182490.6|182620.8|182490.8|182578.5|182448.5|8
1721621150000|2024-07-22 04:05:50|182620.8|182490.8|182639.1|182509.1|182639.1|182509.1|182620.5|182490.5|19
1721621160000|2024-07-22 04:06:00|182638.9|182508.9|182633.1|182503.1|182641|182511|182632.8|182502.8|15
1721621170000|2024-07-22 04:06:10|182633|182503|182632.6|182502.6|182633|182503|182632.6|182502.6|2
1721621180000|2024-07-22 04:06:20|182632.5|182502.5|182621.9|182491.9|182632.8|182502.8|182621.9|182491.9|11
1721621190000|2024-07-22 04:06:30|182621.1|182491.1|182619.3|182489.3|182621.5|182491.5|182619.3|182489.3|6
1721621200000|2024-07-22 04:06:40|182619|182489|182619.4|182489.4|182619.6|182489.6|182619|182489|5
1721621210000|2024-07-22 04:06:50|182619.3|182489.3|182613.2|182483.2|182619.4|182489.4|182613.2|182483.2|4
1721621220000|2024-07-22 04:07:00|182613.1|182483.1|182620.1|182490.1|182621.9|182491.9|182613.1|182483.1|10
1721621230000|2024-07-22 04:07:10|182617.3|182487.3|182621.8|182491.8|182621.8|182491.8|182616.9|182486.9|4
1721621240000|2024-07-22 04:07:20|182621.9|182491.9|182620|182490|182622.3|182492.3|182620|182490|5
1721621250000|2024-07-22 04:07:30|182615.9|182485.9|182616.6|182486.6|182616.6|182486.6|182615.9|182485.9|2
1721621260000|2024-07-22 04:07:40|182617.4|182487.4|182614.6|182484.6|182618|182488|182614.4|182484.4|4
1721621270000|2024-07-22 04:07:50|182614.5|182484.5|182614.9|182484.9|182614.9|182484.9|182614|182484|4
1721621280000|2024-07-22 04:08:00|182615.1|182485.1|182615.3|182485.3|182615.3|182485.3|182615.1|182485.1|2
1721621290000|2024-07-22 04:08:10|182617.3|182487.3|182624.7|182494.7|182624.7|182494.7|182616.2|182486.2|8
1721621300000|2024-07-22 04:08:20|182625|182495|182625.5|182495.5|182625.5|182495.5|182625|182495|6
1721621310000|2024-07-22 04:08:30|182625.6|182495.6|182625.7|182495.7|182625.7|182495.7|182625.6|182495.6|2
1721621320000|2024-07-22 04:08:40|182623.6|182493.6|182621.6|182491.6|182623.6|182493.6|182621|182491|4
1721621330000|2024-07-22 04:08:50|182621.7|182491.7|182623|182493|182623|182493|182621.7|182491.7|3
1721621340000|2024-07-22 04:09:00|182622.5|182492.5|182625.8|182495.8|182625.8|182495.8|182622.5|182492.5|2
1721621350000|2024-07-22 04:09:10|182625.9|182495.9|182625.6|182495.6|182625.9|182495.9|182625.6|182495.6|2
1721621360000|2024-07-22 04:09:20|182625.7|182495.7|182630|182500|182630.6|182500.6|182625.7|182495.7|5
1721621370000|2024-07-22 04:09:30|182633.1|182503.1|182635.7|182505.7|182637.3|182507.3|182633.1|182503.1|8
1721621380000|2024-07-22 04:09:40|182635.9|182505.9|182637.4|182507.4|182637.4|182507.4|182635.4|182505.4|5
1721621390000|2024-07-22 04:09:50|182635.7|182505.7|182635.8|182505.8|182635.9|182505.9|182635.7|182505.7|3
1721621400000|2024-07-22 04:10:00|182633.7|182503.7|182633.5|182503.5|182633.7|182503.7|182633.4|182503.4|3
1721621410000|2024-07-22 04:10:10|182633.8|182503.8|182640.6|182510.6|182643.5|182513.5|182633.3|182503.3|10
1721621420000|2024-07-22 04:10:20|182641|182511|182638.7|182508.7|182643.8|182513.8|182638.3|182508.3|14
1721621430000|2024-07-22 04:10:30|182700|182570|182733.6|182603.6|182737.9|182607.9|182700|182570|7
1721621440000|2024-07-22 04:10:40|182740|182610|182754.6|182624.6|182754.6|182624.6|182740|182610|6
1721621450000|2024-07-22 04:10:50|182754.7|182624.7|182758.6|182628.6|182758.6|182628.6|182754.6|182624.6|4
1721621460000|2024-07-22 04:11:00|182754.7|182624.7|182753.3|182623.3|182763.9|182633.9|182753.1|182623.1|16
1721621470000|2024-07-22 04:11:10|182749.7|182619.7|182747.9|182617.9|182749.7|182619.7|182747.7|182617.7|15
1721621480000|2024-07-22 04:11:20|182751.5|182621.5|182748|182618|182752.2|182622.2|182747.3|182617.3|7
1721621490000|2024-07-22 04:11:30|182749.3|182619.3|182749.6|182619.6|182749.6|182619.6|182749.3|182619.3|2
1721621500000|2024-07-22 04:11:40|182749.5|182619.5|182749.5|182619.5|182750.1|182620.1|182749.4|182619.4|7
1721621510000|2024-07-22 04:11:50|182749.1|182619.1|182744.5|182614.5|182749.3|182619.3|182744.5|182614.5|7
1721621520000|2024-07-22 04:12:00|182744.2|182614.2|182747.8|182617.8|182751.2|182621.2|182743.8|182613.8|10
1721621530000|2024-07-22 04:12:10|182749.2|182619.2|182748.9|182618.9|182749.2|182619.2|182748.5|182618.5|7
1721621540000|2024-07-22 04:12:20|182747.5|182617.5|182748.8|182618.8|182748.9|182618.9|182747.5|182617.5|6
1721621550000|2024-07-22 04:12:30|182749.1|182619.1|182749.1|182619.1|182749.1|182619.1|182749|182619|3
1721621560000|2024-07-22 04:12:40|182748.1|182618.1|182747.5|182617.5|182748.1|182618.1|182747.3|182617.3|4
1721621570000|2024-07-22 04:12:50|182747|182617|182745|182615|182747|182617|182745|182615|7
1721621580000|2024-07-22 04:13:00|182744.7|182614.7|182746.1|182616.1|182746.1|182616.1|182744.7|182614.7|5
1721621590000|2024-07-22 04:13:10|182743.4|182613.4|182744.3|182614.3|182744.3|182614.3|182743.1|182613.1|4
1721621600000|2024-07-22 04:13:20|182744.6|182614.6|182743.9|182613.9|182744.6|182614.6|182743.9|182613.9|3
1721621610000|2024-07-22 04:13:30|182742.3|182612.3|182752.5|182622.5|182752.5|182622.5|182742.3|182612.3|4
1721621620000|2024-07-22 04:13:40|182751.6|182621.6|182749.6|182619.6|182752.5|182622.5|182748.5|182618.5|12
1721621630000|2024-07-22 04:13:50|182748.2|182618.2|182719.5|182589.5|182748.2|182618.2|182719.3|182589.3|8
1721621640000|2024-07-22 04:14:00|182719.6|182589.6|182720.1|182590.1|182720.2|182590.2|182719.6|182589.6|6
1721621650000|2024-07-22 04:14:10|182720.2|182590.2|182720.2|182590.2|182720.3|182590.3|182720.2|182590.2|3
1721621660000|2024-07-22 04:14:20|182720.1|182590.1|182720.2|182590.2|182720.2|182590.2|182720.1|182590.1|2
1721621670000|2024-07-22 04:14:30|182716.8|182586.8|182716.8|182586.8|182716.9|182586.9|182716.7|182586.7|4
1721621680000|2024-07-22 04:14:40|182716.6|182586.6|182721.2|182591.2|182721.2|182591.2|182716.5|182586.5|4
1721621690000|2024-07-22 04:14:50|182721.3|182591.3|182719.8|182589.8|182721.3|182591.3|182719.8|182589.8|3
1721621700000|2024-07-22 04:15:00|182720.4|182590.4|182708.3|182578.3|182720.4|182590.4|182706.6|182576.6|18
1721621710000|2024-07-22 04:15:10|182708.6|182578.6|182672.5|182542.5|182708.6|182578.6|182672.5|182542.5|13
1721621720000|2024-07-22 04:15:20|182672.9|182542.9|182672.9|182542.9|182672.9|182542.9|182672.9|182542.9|1
1721621730000|2024-07-22 04:15:30|182676.5|182546.5|182676.7|182546.7|182676.7|182546.7|182676.4|182546.4|3
1721621740000|2024-07-22 04:15:40|182673|182543|182673|182543|182673|182543|182673|182543|1
1721621750000|2024-07-22 04:15:50|182673.4|182543.4|182687.8|182557.8|182688|182558|182673|182543|9
1721621760000|2024-07-22 04:16:00|182684.2|182554.2|182683.2|182553.2|182688.2|182558.2|182683.2|182553.2|17
1721621770000|2024-07-22 04:16:10|182683.1|182553.1|182684.5|182554.5|182688.6|182558.6|182683.1|182553.1|22
1721621780000|2024-07-22 04:16:20|182684.4|182554.4|182681.5|182551.5|182684.4|182554.4|182681.4|182551.4|4
1721621790000|2024-07-22 04:16:30|182682.2|182552.2|182682.2|182552.2|182682.2|182552.2|182682.2|182552.2|1
1721621800000|2024-07-22 04:16:40|182682.9|182552.9|182683.1|182553.1|182683.6|182553.6|182682.9|182552.9|8
1721621810000|2024-07-22 04:16:50|182682.7|182552.7|182682.5|182552.5|182682.7|182552.7|182682.4|182552.4|3
1721621820000|2024-07-22 04:17:00|182682.6|182552.6|182667.7|182537.7|182682.6|182552.6|182662.5|182532.5|18
1721621830000|2024-07-22 04:17:10|182672.1|182542.1|182658.9|182528.9|182673.9|182543.9|182658.6|182528.6|29
1721621840000|2024-07-22 04:17:20|182658.5|182528.5|182661.9|182531.9|182672.2|182542.2|182657.4|182527.4|22
1721621850000|2024-07-22 04:17:30|182661.5|182531.5|182655.1|182525.1|182662.4|182532.4|182655.1|182525.1|18
1721621860000|2024-07-22 04:17:40|182655|182525|182655.1|182525.1|182655.1|182525.1|182654.8|182524.8|3
1721621870000|2024-07-22 04:17:50|182654.7|182524.7|182653.7|182523.7|182655.5|182525.5|182653.7|182523.7|7
1721621880000|2024-07-22 04:18:00|182653.6|182523.6|182649.5|182519.5|182653.6|182523.6|182649.4|182519.4|3
1721621890000|2024-07-22 04:18:10|182649.4|182519.4|182649.9|182519.9|182649.9|182519.9|182649.3|182519.3|6
1721621900000|2024-07-22 04:18:20|182650.4|182520.4|182655.4|182525.4|182655.5|182525.5|182650.4|182520.4|3
1721621910000|2024-07-22 04:18:30|182656.3|182526.3|182656.3|182526.3|182656.3|182526.3|182656.3|182526.3|1
1721621920000|2024-07-22 04:18:40|182652|182522|182652|182522|182652|182522|182652|182522|1
1721621930000|2024-07-22 04:18:50|182651.8|182521.8|182651.8|182521.8|182651.8|182521.8|182651.8|182521.8|1
1721621940000|2024-07-22 04:19:00|182649|182519|182648.9|182518.9|182649|182519|182648.9|182518.9|4
1721621950000|2024-07-22 04:19:10|182648.8|182518.8|182654.3|182524.3|182654.3|182524.3|182648.8|182518.8|2
1721621960000|2024-07-22 04:19:20|182658.6|182528.6|182658.7|182528.7|182658.7|182528.7|182658.6|182528.6|2
1721621980000|2024-07-22 04:19:40|182658.8|182528.8|182653.9|182523.9|182658.8|182528.8|182653.9|182523.9|2
1721621990000|2024-07-22 04:19:50|182654|182524|182649.9|182519.9|182654|182524|182649.9|182519.9|3
1721622010000|2024-07-22 04:20:10|182650|182520|182654.2|182524.2|182654.2|182524.2|182649.1|182519.1|3
1721622020000|2024-07-22 04:20:20|182656.7|182526.7|182656.9|182526.9|182656.9|182526.9|182656.7|182526.7|2
1721622030000|2024-07-22 04:20:30|182657|182527|182657|182527|182657|182527|182657|182527|1
1721622040000|2024-07-22 04:20:40|182656.9|182526.9|182652.4|182522.4|182656.9|182526.9|182652.4|182522.4|2
1721622050000|2024-07-22 04:20:50|182649.2|182519.2|182649.3|182519.3|182649.3|182519.3|182649.2|182519.2|2
1721622060000|2024-07-22 04:21:00|182649.2|182519.2|182649.2|182519.2|182649.2|182519.2|182649.2|182519.2|1
1721622070000|2024-07-22 04:21:10|182651.9|182521.9|182656|182526|182656|182526|182651.9|182521.9|2
1721622080000|2024-07-22 04:21:20|182656.1|182526.1|182656|182526|182656.1|182526.1|182656|182526|2
1721622090000|2024-07-22 04:21:30|182651|182521|182652.1|182522.1|182652.2|182522.2|182651|182521|3
1721622100000|2024-07-22 04:21:40|182651.8|182521.8|182646.9|182516.9|182651.8|182521.8|182646.2|182516.2|7
1721622110000|2024-07-22 04:21:50|182647.3|182517.3|182647.6|182517.6|182648.5|182518.5|182647.2|182517.2|9
1721622120000|2024-07-22 04:22:00|182647.2|182517.2|182647.3|182517.3|182647.4|182517.4|182646.5|182516.5|7
1721622130000|2024-07-22 04:22:10|182649.7|182519.7|182648.8|182518.8|182649.7|182519.7|182648.8|182518.8|4
1721622140000|2024-07-22 04:22:20|182649.2|182519.2|182653.8|182523.8|182653.8|182523.8|182648.6|182518.6|4
1721622160000|2024-07-22 04:22:40|182653.7|182523.7|182649.4|182519.4|182653.7|182523.7|182649.4|182519.4|2
1721622170000|2024-07-22 04:22:50|182647.1|182517.1|182647.1|182517.1|182647.1|182517.1|182647.1|182517.1|1
1721622180000|2024-07-22 04:23:00|182652.8|182522.8|182648.4|182518.4|182653.3|182523.3|182647.6|182517.6|5
1721622190000|2024-07-22 04:23:10|182648.3|182518.3|182651.3|182521.3|182651.3|182521.3|182648.3|182518.3|2
1721622200000|2024-07-22 04:23:20|182651.1|182521.1|182651.1|182521.1|182651.1|182521.1|182651.1|182521.1|1
1721622210000|2024-07-22 04:23:30|182651|182521|182656.1|182526.1|182656.1|182526.1|182651|182521|2
1721622220000|2024-07-22 04:23:40|182656.2|182526.2|182649.7|182519.7|182656.3|182526.3|182649.7|182519.7|3
1721622230000|2024-07-22 04:23:50|182649.4|182519.4|182632.7|182502.7|182652.4|182522.4|182632.7|182502.7|15
1721622240000|2024-07-22 04:24:00|182632.4|182502.4|182627.6|182497.6|182632.9|182502.9|182627.5|182497.5|9
1721622250000|2024-07-22 04:24:10|182627.5|182497.5|182626.2|182496.2|182627.5|182497.5|182626.2|182496.2|5
1721622260000|2024-07-22 04:24:20|182625.9|182495.9|182625.4|182495.4|182626|182496|182625.4|182495.4|6
1721622270000|2024-07-22 04:24:30|182619.6|182489.6|182617.9|182487.9|182619.6|182489.6|182617.3|182487.3|6
1721622280000|2024-07-22 04:24:40|182617.5|182487.5|182617.4|182487.4|182617.6|182487.6|182617.1|182487.1|7
1721622290000|2024-07-22 04:24:50|182617.5|182487.5|182604.8|182474.8|182618.7|182488.7|182604.4|182474.4|17
1721622300000|2024-07-22 04:25:00|182604.4|182474.4|182613.8|182483.8|182613.8|182483.8|182604.3|182474.3|6
1721622310000|2024-07-22 04:25:10|182614.2|182484.2|182612.4|182482.4|182614.2|182484.2|182612.4|182482.4|4
1721622320000|2024-07-22 04:25:20|182612.7|182482.7|182610.5|182480.5|182612.7|182482.7|182603.9|182473.9|6
1721622330000|2024-07-22 04:25:30|182611|182481|182610.8|182480.8|182611|182481|182610.4|182480.4|4
1721622340000|2024-07-22 04:25:40|182610.4|182480.4|182608.4|182478.4|182610.4|182480.4|182603.3|182473.3|8
1721622350000|2024-07-22 04:25:50|182609.8|182479.8|182609.2|182479.2|182609.8|182479.8|182609.1|182479.1|6
1721622360000|2024-07-22 04:26:00|182609.6|182479.6|182605.6|182475.6|182609.6|182479.6|182602.9|182472.9|5
1721622370000|2024-07-22 04:26:10|182608.7|182478.7|182609.2|182479.2|182609.6|182479.6|182608.7|182478.7|6
1721622380000|2024-07-22 04:26:20|182608.9|182478.9|182600.3|182470.3|182608.9|182478.9|182600.3|182470.3|7
1721622390000|2024-07-22 04:26:30|182600.4|182470.4|182599.9|182469.9|182600.4|182470.4|182599.3|182469.3|3
1721622400000|2024-07-22 04:26:40|182600.2|182470.2|182600.1|182470.1|182602.8|182472.8|182600.1|182470.1|6
1721622410000|2024-07-22 04:26:50|182601|182471|182609.2|182479.2|182609.5|182479.5|182601|182471|6
1721622420000|2024-07-22 04:27:00|182608.4|182478.4|182600.9|182470.9|182610.5|182480.5|182600.9|182470.9|14
1721622430000|2024-07-22 04:27:10|182600.5|182470.5|182593.3|182463.3|182600.9|182470.9|182593|182463|14
1721622440000|2024-07-22 04:27:20|182593.4|182463.4|182593.4|182463.4|182593.4|182463.4|182593.4|182463.4|1
1721622450000|2024-07-22 04:27:30|182593.3|182463.3|182593.3|182463.3|182593.3|182463.3|182593.3|182463.3|1
1721622460000|2024-07-22 04:27:40|182585.9|182455.9|182585.8|182455.8|182585.9|182455.9|182585.8|182455.8|2
1721622470000|2024-07-22 04:27:50|182584.5|182454.5|182595.2|182465.2|182595.2|182465.2|182583|182453|6
1721622480000|2024-07-22 04:28:00|182595.8|182465.8|182596|182466|182596|182466|182591.2|182461.2|7
1721622490000|2024-07-22 04:28:10|182596.2|182466.2|182595.4|182465.4|182596.2|182466.2|182594.9|182464.9|8
1721622500000|2024-07-22 04:28:20|182595.3|182465.3|182595.1|182465.1|182595.3|182465.3|182595|182465|7
1721622510000|2024-07-22 04:28:30|182595.4|182465.4|182596|182466|182602.2|182472.2|182594.8|182464.8|6
1721622520000|2024-07-22 04:28:40|182607.2|182477.2|182607|182477|182607.3|182477.3|182602.3|182472.3|7
1721622530000|2024-07-22 04:28:50|182606.7|182476.7|182652.8|182522.8|182652.8|182522.8|182598.9|182468.9|7
1721622540000|2024-07-22 04:29:00|182649.7|182519.7|182649.8|182519.8|182649.9|182519.9|182649.7|182519.7|3
1721622550000|2024-07-22 04:29:10|182649.9|182519.9|182649.8|182519.8|182649.9|182519.9|182649.8|182519.8|4
1721622560000|2024-07-22 04:29:20|182649.9|182519.9|182649.9|182519.9|182649.9|182519.9|182649.9|182519.9|1
1721622570000|2024-07-22 04:29:30|182644.9|182514.9|182643.6|182513.6|182645|182515|182643.3|182513.3|8
1721622580000|2024-07-22 04:29:40|182643.5|182513.5|182646.7|182516.7|182652.6|182522.6|182643.5|182513.5|6
1721622590000|2024-07-22 04:29:50|182647.1|182517.1|182642.3|182552.3|182647.1|182555.9|182642.3|182517.1|6
1721622600000|2024-07-22 04:30:00|182643.5|182553.5|182660.5|182530.5|182661.6|182553.5|182643.5|182530.4|7
1721622610000|2024-07-22 04:30:10|182660.3|182530.3|182660.4|182530.4|182660.4|182530.4|182660.3|182530.3|2
1721622620000|2024-07-22 04:30:20|182660.2|182530.2|182660.4|182530.4|182660.4|182530.4|182660.2|182530.2|2
1721622630000|2024-07-22 04:30:30|182661|182531|182666|182536|182668.7|182538.7|182660.4|182530.4|10
1721622640000|2024-07-22 04:30:40|182666.5|182536.5|182667.1|182537.1|182667.1|182537.1|182666.5|182536.5|5
1721622650000|2024-07-22 04:30:50|182667|182537|182667.1|182537.1|182667.1|182537.1|182667|182537|2
1721622660000|2024-07-22 04:31:00|182666.7|182536.7|182650|182520|182666.7|182536.7|182649.5|182519.5|5
1721622670000|2024-07-22 04:31:10|182649.9|182519.9|182652.8|182522.8|182653.1|182523.1|182649.9|182519.9|7
1721622680000|2024-07-22 04:31:20|182652.7|182522.7|182653.3|182523.3|182653.4|182523.4|182652.7|182522.7|8
1721622690000|2024-07-22 04:31:30|182652.9|182522.9|182653.3|182523.3|182653.3|182523.3|182652.9|182522.9|2
1721622700000|2024-07-22 04:31:40|182659.1|182529.1|182659.1|182529.1|182659.1|182529.1|182659.1|182529.1|1
1721622710000|2024-07-22 04:31:50|182653.3|182523.3|182653.5|182523.5|182653.5|182523.5|182649.8|182519.8|5
1721622720000|2024-07-22 04:32:00|182654|182524|182653.2|182523.2|182654|182524|182653.2|182523.2|3
1721622730000|2024-07-22 04:32:10|182653.5|182523.5|182653.5|182523.5|182653.5|182523.5|182653.5|182523.5|1
1721622740000|2024-07-22 04:32:20|182653.6|182523.6|182656.4|182526.4|182657.2|182527.2|182653.6|182523.6|3
1721622750000|2024-07-22 04:32:30|182657.6|182527.6|182656.6|182526.6|182657.6|182527.6|182650.8|182520.8|4
1721622760000|2024-07-22 04:32:40|182652.8|182522.8|182652.8|182522.8|182652.8|182522.8|182652.8|182522.8|1
1721622770000|2024-07-22 04:32:50|182652.5|182522.5|182648.8|182518.8|182652.5|182522.5|182648.7|182518.7|4
1721622790000|2024-07-22 04:33:10|182648.7|182518.7|182648.7|182518.7|182648.7|182518.7|182648.7|182518.7|1
1721622800000|2024-07-22 04:33:20|182648.8|182518.8|182654.9|182524.9|182654.9|182524.9|182648.8|182518.8|2
1721622810000|2024-07-22 04:33:30|182654.8|182524.8|182654.8|182524.8|182654.8|182524.8|182654.8|182524.8|1
1721622820000|2024-07-22 04:33:40|182654.6|182524.6|182651.7|182521.7|182654.6|182524.6|182651.7|182521.7|2
1721622830000|2024-07-22 04:33:50|182649.3|182519.3|182649.3|182519.3|182649.5|182519.5|182649.3|182519.3|3
1721622840000|2024-07-22 04:34:00|182649.5|182519.5|182649.4|182519.4|182650|182520|182649.3|182519.3|5
1721622850000|2024-07-22 04:34:10|182648.8|182518.8|182643.7|182513.7|182648.8|182518.8|182643.3|182513.3|11
1721622860000|2024-07-22 04:34:20|182644.1|182514.1|182643.8|182513.8|182644.2|182514.2|182643.8|182513.8|5
1721622870000|2024-07-22 04:34:30|182641.9|182511.9|182635.8|182505.8|182641.9|182511.9|182633.3|182503.3|7
1721622880000|2024-07-22 04:34:40|182635.6|182505.6|182633.2|182503.2|182635.9|182505.9|182633.2|182503.2|5
1721622890000|2024-07-22 04:34:50|182633.1|182503.1|182633.2|182503.2|182633.4|182503.4|182633.1|182503.1|4
1721622900000|2024-07-22 04:35:00|182633.1|182503.1|182634|182504|182634|182504|182630|182500|8
1721622910000|2024-07-22 04:35:10|182629.4|182499.4|182638.4|182508.4|182638.4|182508.4|182629|182499|6
1721622920000|2024-07-22 04:35:20|182638.5|182508.5|182639|182509|182639|182509|182632|182502|6
1721622930000|2024-07-22 04:35:30|182639.1|182509.1|182637.3|182507.3|182639.4|182509.4|182634.1|182504.1|11
1721622940000|2024-07-22 04:35:40|182636.8|182506.8|182638.7|182508.7|182644.6|182514.6|182632.3|182502.3|10
1721622950000|2024-07-22 04:35:50|182639|182509|182639.1|182509.1|182643.3|182513.3|182636.5|182506.5|10
1721622960000|2024-07-22 04:36:00|182638.8|182508.8|182664.2|182534.2|182666.1|182536.1|182638.4|182508.4|14
1721622970000|2024-07-22 04:36:10|182668.5|182538.5|182664.7|182534.7|182668.7|182538.7|182664.5|182534.5|6
1721622980000|2024-07-22 04:36:20|182663.3|182533.3|182663.3|182533.3|182663.3|182533.3|182663.3|182533.3|1
1721622990000|2024-07-22 04:36:30|182663.7|182533.7|182664|182534|182664|182534|182663.7|182533.7|2
1721623000000|2024-07-22 04:36:40|182664.2|182534.2|182656.5|182526.5|182664.2|182534.2|182656.4|182526.4|9
1721623010000|2024-07-22 04:36:50|182663.6|182533.6|182663.6|182533.6|182663.6|182533.6|182663.6|182533.6|1
1721623020000|2024-07-22 04:37:00|182662.8|182532.8|182662.6|182532.6|182662.8|182532.8|182662.6|182532.6|2
1721623030000|2024-07-22 04:37:10|182662.1|182532.1|182661.7|182531.7|182662.1|182532.1|182661.7|182531.7|2
1721623040000|2024-07-22 04:37:20|182662.5|182532.5|182662.5|182532.5|182662.5|182532.5|182662.5|182532.5|1
1721623050000|2024-07-22 04:37:30|182662.6|182532.6|182662.5|182532.5|182662.6|182532.6|182662.5|182532.5|2
1721623060000|2024-07-22 04:37:40|182662.6|182532.6|182663.9|182533.9|182663.9|182533.9|182662.6|182532.6|5
1721623070000|2024-07-22 04:37:50|182663.8|182533.8|182663.6|182533.6|182663.8|182533.8|182663.6|182533.6|2
1721623080000|2024-07-22 04:38:00|182663.7|182533.7|182662.4|182532.4|182663.7|182533.7|182662.4|182532.4|5
1721623090000|2024-07-22 04:38:10|182662.6|182532.6|182662.6|182532.6|182662.6|182532.6|182662.6|182532.6|1
1721623100000|2024-07-22 04:38:20|182662.7|182532.7|182662.6|182532.6|182662.7|182532.7|182662.6|182532.6|2
1721623120000|2024-07-22 04:38:40|182662.1|182532.1|182662.4|182532.4|182662.4|182532.4|182662.1|182532.1|3
1721623140000|2024-07-22 04:39:00|182662|182532|182661.6|182531.6|182662.1|182532.1|182661.6|182531.6|5
1721623150000|2024-07-22 04:39:10|182664.9|182534.9|182665.7|182535.7|182665.7|182535.7|182664.9|182534.9|2
1721623160000|2024-07-22 04:39:20|182662.3|182532.3|182657.6|182527.6|182662.3|182532.3|182657.6|182527.6|2
1721623170000|2024-07-22 04:39:30|182666.9|182536.9|182663|182533|182666.9|182536.9|182662.5|182532.5|3
1721623190000|2024-07-22 04:39:50|182663.1|182533.1|182663.4|182533.4|182663.5|182533.5|182663.1|182533.1|3
1721623200000|2024-07-22 04:40:00|182666.1|182536.1|182764.4|182634.4|182767|182637|182666.1|182536.1|14
1721623210000|2024-07-22 04:40:10|182765.3|182635.3|182766.1|182636.1|182766.1|182636.1|182765.3|182635.3|3
1721623230000|2024-07-22 04:40:30|182765.9|182635.9|182771.1|182641.1|182771.1|182641.1|182765.9|182635.9|3
1721623240000|2024-07-22 04:40:40|182771.2|182641.2|182771.2|182641.2|182771.2|182641.2|182771.2|182641.2|1
1721623250000|2024-07-22 04:40:50|182771.1|182641.1|182771.2|182641.2|182771.2|182641.2|182771.1|182641.1|2
1721623260000|2024-07-22 04:41:00|182765.8|182635.8|182764.9|182634.9|182765.8|182635.8|182764.9|182634.9|3
1721623290000|2024-07-22 04:41:30|182770|182640|182770.1|182640.1|182770.1|182640.1|182769.7|182639.7|4
1721623300000|2024-07-22 04:41:40|182769.9|182639.9|182769.9|182639.9|182769.9|182639.9|182769.8|182639.8|3
1721623310000|2024-07-22 04:41:50|182769.8|182639.8|182764|182634|182769.8|182639.8|182763.4|182633.4|4
1721623320000|2024-07-22 04:42:00|182763.8|182633.8|182766.7|182636.7|182770.1|182640.1|182763.3|182633.3|9
1721623330000|2024-07-22 04:42:10|182767.2|182637.2|182767.1|182637.1|182767.5|182637.5|182767.1|182637.1|5
1721623340000|2024-07-22 04:42:20|182767.3|182637.3|182766.5|182636.5|182767.3|182637.3|182766.4|182636.4|3
1721623350000|2024-07-22 04:42:30|182762.7|182632.7|182767.7|182637.7|182767.7|182637.7|182762.7|182632.7|9
1721623360000|2024-07-22 04:42:40|182768.3|182638.3|182763.4|182633.4|182768.7|182638.7|182763.4|182633.4|5
1721623370000|2024-07-22 04:42:50|182763.5|182633.5|182763.5|182633.5|182763.5|182633.5|182763.5|182633.5|1
1721623380000|2024-07-22 04:43:00|182763.8|182633.8|182768.3|182638.3|182769.2|182639.2|182763.8|182633.8|5
1721623390000|2024-07-22 04:43:10|182770.9|182640.9|182772|182642|182772.1|182642.1|182770.9|182640.9|3
1721623400000|2024-07-22 04:43:20|182770.7|182640.7|182766.2|182636.2|182770.7|182640.7|182761.1|182631.1|3
1721623410000|2024-07-22 04:43:30|182760.6|182630.6|182764.1|182634.1|182764.1|182634.1|182760.6|182630.6|3
1721623420000|2024-07-22 04:43:40|182764.9|182634.9|182764.9|182634.9|182764.9|182634.9|182764.9|182634.9|1
1721623430000|2024-07-22 04:43:50|182764|182634|182763.2|182633.2|182764|182634|182762.5|182632.5|8
1721623440000|2024-07-22 04:44:00|182763.1|182633.1|182762.2|182632.2|182765.3|182635.3|182761.5|182631.5|6
1721623450000|2024-07-22 04:44:10|182763|182633|182764|182634|182764.8|182634.8|182763|182633|7
1721623460000|2024-07-22 04:44:20|182759.9|182629.9|182765.6|182635.6|182765.6|182635.6|182759.9|182629.9|9
1721623470000|2024-07-22 04:44:30|182765.3|182635.3|182762.3|182632.3|182766.3|182636.3|182762.3|182632.3|7
1721623480000|2024-07-22 04:44:40|182767.9|182637.9|182763|182633|182767.9|182637.9|182762.8|182632.8|5
1721623490000|2024-07-22 04:44:50|182763.8|182633.8|182764.9|182634.9|182767.7|182637.7|182760.7|182630.7|8
1721623500000|2024-07-22 04:45:00|182769.6|182639.6|182766.5|182636.5|182769.6|182639.6|182765.9|182635.9|6
1721623510000|2024-07-22 04:45:10|182765.9|182635.9|182765.4|182635.4|182768.4|182638.4|182763.6|182633.6|13
1721623520000|2024-07-22 04:45:20|182768.9|182638.9|182764.6|182634.6|182769|182639|182764.6|182634.6|8
1721623530000|2024-07-22 04:45:30|182764.3|182634.3|182766.2|182636.2|182766.9|182636.9|182764.3|182634.3|7
1721623540000|2024-07-22 04:45:40|182765.7|182635.7|182764.7|182634.7|182770.5|182640.5|182764.7|182634.7|10
1721623550000|2024-07-22 04:45:50|182764.4|182634.4|182762.5|182632.5|182764.4|182634.4|182762.5|182632.5|3
1721623560000|2024-07-22 04:46:00|182764.1|182634.1|182764.1|182634.1|182764.7|182634.7|182764.1|182634.1|9
1721623570000|2024-07-22 04:46:10|182764.3|182634.3|182767.5|182637.5|182767.5|182637.5|182764.1|182634.1|7
1721623580000|2024-07-22 04:46:20|182767.3|182637.3|182763.7|182633.7|182769|182639|182763.7|182633.7|7
1721623590000|2024-07-22 04:46:30|182763.5|182633.5|182765.4|182635.4|182767.3|182637.3|182763.5|182633.5|11
1721623600000|2024-07-22 04:46:40|182764.9|182634.9|182764.3|182634.3|182766.3|182636.3|182763.5|182633.5|8
1721623610000|2024-07-22 04:46:50|182764.2|182634.2|182740.6|182610.6|182764.2|182634.2|182740.6|182610.6|18
1721623620000|2024-07-22 04:47:00|182738.4|182608.4|182739.5|182609.5|182740.1|182610.1|182728.3|182598.3|4
1721623630000|2024-07-22 04:47:10|182737.5|182607.5|182740.8|182610.8|182740.8|182610.8|182732.7|182602.7|5
1721623640000|2024-07-22 04:47:20|182738.7|182608.7|182735.3|182605.3|182740.8|182610.8|182735.3|182605.3|8
1721623650000|2024-07-22 04:47:30|182735.7|182605.7|182724.9|182594.9|182735.7|182605.7|182724.9|182594.9|8
1721623660000|2024-07-22 04:47:40|182724.4|182594.4|182724.1|182594.1|182724.4|182594.4|182723.7|182593.7|9
1721623670000|2024-07-22 04:47:50|182724.2|182594.2|182724.5|182594.5|182724.5|182594.5|182724.2|182594.2|2
1721623680000|2024-07-22 04:48:00|182724|182594|182724.7|182594.7|182724.7|182594.7|182723.9|182593.9|8
1721623690000|2024-07-22 04:48:10|182724.5|182594.5|182724.5|182594.5|182725.1|182595.1|182724.4|182594.4|8
1721623700000|2024-07-22 04:48:20|182724.4|182594.4|182723.8|182593.8|182724.4|182594.4|182723.8|182593.8|11
1721623710000|2024-07-22 04:48:30|182723.7|182593.7|182724|182594|182724.3|182594.3|182722.9|182592.9|7
1721623720000|2024-07-22 04:48:40|182723.9|182593.9|182723.9|182593.9|182723.9|182593.9|182723.8|182593.8|3
1721623740000|2024-07-22 04:49:00|182722.6|182592.6|182725.6|182595.6|182726.3|182596.3|182719.8|182589.8|9
1721623750000|2024-07-22 04:49:10|182725|182595|182725.3|182595.3|182725.3|182595.3|182725|182595|3
1721623760000|2024-07-22 04:49:20|182725.6|182595.6|182725.7|182595.7|182725.7|182595.7|182725.6|182595.6|2
1721623770000|2024-07-22 04:49:30|182725.8|182595.8|182725.8|182595.8|182725.8|182595.8|182725.8|182595.8|1
1721623780000|2024-07-22 04:49:40|182727.6|182597.6|182726|182596|182727.6|182597.6|182725.9|182595.9|3
1721623790000|2024-07-22 04:49:50|182725.8|182595.8|182725.5|182595.5|182725.8|182595.8|182725.5|182595.5|3
1721623800000|2024-07-22 04:50:00|182725.4|182595.4|182725.7|182595.7|182726.1|182596.1|182725.3|182595.3|9
1721623810000|2024-07-22 04:50:10|182726|182596|182725.6|182595.6|182726|182596|182725.6|182595.6|2
1721623820000|2024-07-22 04:50:20|182726|182596|182726.7|182596.7|182726.7|182596.7|182725.6|182595.6|9
1721623830000|2024-07-22 04:50:30|182729|182599|182726.8|182596.8|182729.2|182599.2|182726.5|182596.5|7
1721623840000|2024-07-22 04:50:40|182726.7|182596.7|182727.1|182597.1|182729.1|182599.1|182726.5|182596.5|9
1721623850000|2024-07-22 04:50:50|182727.3|182597.3|182728.8|182598.8|182729|182599|182727.3|182597.3|6
1721623860000|2024-07-22 04:51:00|182728.9|182598.9|182729.4|182599.4|182729.9|182599.9|182728.9|182598.9|8
1721623870000|2024-07-22 04:51:10|182728.5|182598.5|182727.7|182597.7|182733|182603|182725.6|182595.6|13
1721623880000|2024-07-22 04:51:20|182727.3|182597.3|182727.1|182597.1|182727.3|182597.3|182727.1|182597.1|2
1721623900000|2024-07-22 04:51:40|182722.3|182592.3|182722.7|182592.7|182728.7|182598.7|182722.3|182592.3|6
1721623910000|2024-07-22 04:51:50|182722.9|182592.9|182731|182601|182731|182601|182722.7|182592.7|3
1721623920000|2024-07-22 04:52:00|182722.6|182592.6|182731.7|182601.7|182731.7|182601.7|182722.6|182592.6|5
1721623930000|2024-07-22 04:52:10|182723.2|182593.2|182727.8|182597.8|182730.5|182600.5|182723.2|182593.2|11
1721623940000|2024-07-22 04:52:20|182727.5|182597.5|182724.3|182594.3|182727.5|182597.5|182724.3|182594.3|6
1721623950000|2024-07-22 04:52:30|182724.2|182594.2|182724.1|182594.1|182724.2|182594.2|182724.1|182594.1|2
1721623960000|2024-07-22 04:52:40|182719.8|182589.8|182720.1|182590.1|182720.1|182590.1|182719.8|182589.8|4
1721623970000|2024-07-22 04:52:50|182720|182590|182719.9|182589.9|182720.1|182590.1|182719.9|182589.9|3
1721623980000|2024-07-22 04:53:00|182722.4|182592.4|182722.5|182592.5|182722.5|182592.5|182722.4|182592.4|2
1721624000000|2024-07-22 04:53:20|182722.4|182592.4|182722.4|182592.4|182722.4|182592.4|182722.4|182592.4|1
1721624010000|2024-07-22 04:53:30|182719.7|182589.7|182719.7|182589.7|182719.7|182589.7|182719.7|182589.7|1
1721624020000|2024-07-22 04:53:40|182720.1|182590.1|182717.5|182587.5|182720.1|182590.1|182716.9|182586.9|9
1721624030000|2024-07-22 04:53:50|182717.3|182587.3|182717.3|182587.3|182717.3|182587.3|182717.2|182587.2|3
1721624040000|2024-07-22 04:54:00|182717.2|182587.2|182721|182591|182721|182591|182717.2|182587.2|2
1721624050000|2024-07-22 04:54:10|182721.3|182591.3|182720.8|182590.8|182724.5|182594.5|182720|182590|13
1721624060000|2024-07-22 04:54:20|182720.9|182590.9|182720.9|182590.9|182721|182591|182720.8|182590.8|9
1721624070000|2024-07-22 04:54:30|182717.1|182587.1|182717.1|182587.1|182717.2|182587.2|182717.1|182587.1|3
1721624080000|2024-07-22 04:54:40|182717.2|182587.2|182717.2|182587.2|182717.3|182587.3|182717.2|182587.2|5
1721624090000|2024-07-22 04:54:50|182716.8|182586.8|182720.3|182590.3|182720.4|182590.4|182716.6|182586.6|10
1721624100000|2024-07-22 04:55:00|182720.7|182590.7|182720.8|182590.8|182720.8|182590.8|182720.6|182590.6|3
1721624110000|2024-07-22 04:55:10|182720.7|182590.7|182720.7|182590.7|182720.7|182590.7|182720.7|182590.7|1
1721624120000|2024-07-22 04:55:20|182718.2|182588.2|182718.2|182588.2|182718.2|182588.2|182718.2|182588.2|1
1721624130000|2024-07-22 04:55:30|182718.3|182588.3|182718.3|182588.3|182718.3|182588.3|182718.3|182588.3|1
1721624140000|2024-07-22 04:55:40|182718.8|182588.8|182716.5|182586.5|182726.3|182596.3|182716.5|182586.5|15
1721624150000|2024-07-22 04:55:50|182716.3|182586.3|182718.4|182588.4|182718.4|182588.4|182716.3|182586.3|5
1721624160000|2024-07-22 04:56:00|182718.1|182588.1|182720.4|182590.4|182720.4|182590.4|182718.1|182588.1|6
1721624170000|2024-07-22 04:56:10|182718.9|182588.9|182728.9|182598.9|182728.9|182598.9|182718.9|182588.9|11
1721624180000|2024-07-22 04:56:20|182732|182602|182731.2|182601.2|182732|182602|182731.2|182601.2|3
1721624190000|2024-07-22 04:56:30|182726.8|182596.8|182726.8|182596.8|182726.8|182596.8|182726.8|182596.8|1
1721624200000|2024-07-22 04:56:40|182725.6|182595.6|182723.5|182593.5|182726.6|182596.6|182723.5|182593.5|4
1721624210000|2024-07-22 04:56:50|182723.6|182593.6|182725.1|182595.1|182725.2|182595.2|182723.3|182593.3|5
1721624220000|2024-07-22 04:57:00|182724.8|182594.8|182724.8|182594.8|182724.8|182594.8|182724.8|182594.8|1
1721624230000|2024-07-22 04:57:10|182725.9|182595.9|182726|182596|182726|182596|182725.9|182595.9|2
1721624240000|2024-07-22 04:57:20|182726.3|182596.3|182726.4|182596.4|182726.4|182596.4|182726.3|182596.3|2
1721624250000|2024-07-22 04:57:30|182727.9|182597.9|182727|182597|182729.6|182599.6|182726.4|182596.4|4
1721624260000|2024-07-22 04:57:40|182730.6|182600.6|182730|182600|182731|182601|182730|182600|4
1721624270000|2024-07-22 04:57:50|182728.7|182598.7|182727.9|182597.9|182728.7|182598.7|182727.5|182597.5|3
1721624280000|2024-07-22 04:58:00|182723.8|182593.8|182727.8|182597.8|182727.8|182597.8|182723.8|182593.8|5
1721624290000|2024-07-22 04:58:10|182728.9|182598.9|182728.7|182598.7|182728.9|182598.9|182728.7|182598.7|2
1721624300000|2024-07-22 04:58:20|182728.8|182598.8|182728.8|182598.8|182728.8|182598.8|182728.8|182598.8|1
1721624310000|2024-07-22 04:58:30|182729|182599|182728.6|182598.6|182729|182599|182728.6|182598.6|2
1721624330000|2024-07-22 04:58:50|182726.8|182596.8|182723.8|182593.8|182726.8|182596.8|182723.8|182593.8|5
1721624340000|2024-07-22 04:59:00|182724.2|182594.2|182728.1|182598.1|182728.1|182598.1|182724.2|182594.2|6
1721624350000|2024-07-22 04:59:10|182728|182598|182728|182598|182728|182598|182728|182598|1
1721624360000|2024-07-22 04:59:20|182727.9|182597.9|182728.9|182598.9|182728.9|182598.9|182727.9|182597.9|2
1721624370000|2024-07-22 04:59:30|182728.8|182598.8|182728.4|182598.4|182728.8|182598.8|182728.2|182598.2|4
1721624380000|2024-07-22 04:59:40|182728.8|182598.8|182728.8|182598.8|182728.8|182598.8|182728.8|182598.8|1
1721624390000|2024-07-22 04:59:50|182730.1|182600.1|182728.4|182598.4|182732.1|182602.1|182728.4|182598.4|3
1721624400000|2024-07-22 05:00:00|182718.3|182588.3|182723.6|182593.6|182730.1|182600.1|182716.9|182586.9|17
1721624410000|2024-07-22 05:00:10|182723.7|182593.7|182715.1|182585.1|182723.7|182593.7|182715.1|182585.1|6
1721624420000|2024-07-22 05:00:20|182716|182586|182715.8|182585.8|182716|182586|182715.8|182585.8|2
1721624430000|2024-07-22 05:00:30|182720.3|182590.3|182724.7|182594.7|182724.7|182594.7|182715.7|182585.7|4
1721624440000|2024-07-22 05:00:40|182726.4|182596.4|182723.6|182593.6|182729.9|182599.9|182721|182591|18
1721624450000|2024-07-22 05:00:50|182722.1|182592.1|182721.2|182591.2|182722.1|182592.1|182717.4|182587.4|6
1721624460000|2024-07-22 05:01:00|182719.4|182589.4|182720.9|182590.9|182720.9|182590.9|182711.2|182581.2|7
1721624470000|2024-07-22 05:01:10|182720.1|182590.1|182718.2|182588.2|182721.9|182591.9|182718.2|182588.2|8
1721624480000|2024-07-22 05:01:20|182719.2|182589.2|182715.9|182585.9|182721.9|182591.9|182714|182584|14
1721624490000|2024-07-22 05:01:30|182715.8|182585.8|182715.7|182585.7|182715.8|182585.8|182715.7|182585.7|2
1721624500000|2024-07-22 05:01:40|182715.5|182585.5|182715.5|182585.5|182715.5|182585.5|182715.5|182585.5|1
1721624510000|2024-07-22 05:01:50|182717.6|182587.6|182716.5|182586.5|182719.8|182589.8|182716.5|182586.5|5
1721624520000|2024-07-22 05:02:00|182722|182592|182718.4|182588.4|182722|182592|182717.2|182587.2|3
1721624530000|2024-07-22 05:02:10|182720.2|182590.2|182720.2|182590.2|182720.2|182590.2|182720.2|182590.2|1
1721624540000|2024-07-22 05:02:20|182715|182585|182717.1|182587.1|182717.1|182587.1|182715|182585|5
1721624550000|2024-07-22 05:02:30|182715.2|182585.2|182715.4|182585.4|182716.7|182586.7|182714.8|182584.8|7
1721624560000|2024-07-22 05:02:40|182715|182585|182719.5|182589.5|182719.5|182589.5|182714.9|182584.9|3
1721624570000|2024-07-22 05:02:50|182719.8|182589.8|182720.1|182590.1|182720.1|182590.1|182719.8|182589.8|2
1721624580000|2024-07-22 05:03:00|182719.9|182589.9|182719.9|182589.9|182719.9|182589.9|182719.9|182589.9|1
1721624590000|2024-07-22 05:03:10|182719.5|182589.5|182720|182590|182720.7|182590.7|182719.5|182589.5|4
1721624600000|2024-07-22 05:03:20|182715.6|182585.6|182721.7|182591.7|182723.3|182593.3|182715.6|182585.6|7
1721624610000|2024-07-22 05:03:30|182721.2|182591.2|182723.8|182593.8|182724|182594|182719.2|182589.2|5
1721624630000|2024-07-22 05:03:50|182723.4|182593.4|182704.3|182614.3|182723.4|182623|182695.7|182593.4|7
1721624640000|2024-07-22 05:04:00|182699.5|182609.5|182699.4|182609.4|182699.5|182609.5|182699.4|182609.4|2
1721624650000|2024-07-22 05:04:10|182699.5|182609.5|182694.8|182604.8|182704.9|182614.9|182694.5|182604.5|10
1721624660000|2024-07-22 05:04:20|182700.2|182610.2|182703.7|182613.7|182703.7|182613.7|182700.2|182610.2|2
1721624670000|2024-07-22 05:04:30|182703.6|182613.6|182703.6|182613.6|182703.6|182613.6|182703.6|182613.6|1
1721624680000|2024-07-22 05:04:40|182701.4|182611.4|182700.4|182610.4|182701.4|182611.4|182700.4|182610.4|2
1721624690000|2024-07-22 05:04:50|182701.1|182611.1|182700.7|182610.7|182703.1|182613.1|182700.7|182610.7|4
1721624700000|2024-07-22 05:05:00|182701.2|182611.2|182701.2|182611.2|182701.2|182611.2|182701.2|182611.2|1
1721624710000|2024-07-22 05:05:10|182701.4|182611.4|182701.4|182611.4|182701.4|182611.4|182701.4|182611.4|1
1721624720000|2024-07-22 05:05:20|182704.7|182614.7|182706|182616|182713|182623|182702.8|182612.8|8
1721624730000|2024-07-22 05:05:30|182710.5|182620.5|182698.2|182608.2|182714.3|182624.3|182689.5|182599.5|11
1721624740000|2024-07-22 05:05:40|182698.1|182608.1|182697.4|182607.4|182698.1|182608.1|182697.2|182607.2|4
1721624750000|2024-07-22 05:05:50|182697.3|182607.3|182697.3|182607.3|182697.3|182607.3|182697.3|182607.3|1
1721624760000|2024-07-22 05:06:00|182698.6|182608.6|182702.3|182612.3|182703.5|182613.5|182698.6|182608.6|6
1721624770000|2024-07-22 05:06:10|182702.4|182612.4|182702.1|182612.1|182702.8|182612.8|182702.1|182612.1|3
1721624780000|2024-07-22 05:06:20|182702|182612|182704.7|182614.7|182704.7|182614.7|182701.9|182611.9|4
1721624790000|2024-07-22 05:06:30|182697.8|182607.8|182697.5|182607.5|182697.8|182607.8|182697.5|182607.5|2
1721624810000|2024-07-22 05:06:50|182697.3|182607.3|182700.2|182610.2|182700.2|182610.2|182697.3|182607.3|2
1721624820000|2024-07-22 05:07:00|182697.4|182607.4|182693.7|182603.7|182698.1|182608.1|182693.7|182603.7|5
1721624830000|2024-07-22 05:07:10|182693.1|182603.1|182709.9|182619.9|182715.4|182625.4|182693.1|182603.1|9
1721624840000|2024-07-22 05:07:20|182710|182620|182707.7|182617.7|182716.6|182626.6|182707.7|182617.7|8
1721624850000|2024-07-22 05:07:30|182706.3|182616.3|182703.9|182613.9|182706.3|182616.3|182703.9|182613.9|5
1721624860000|2024-07-22 05:07:40|182703|182613|182703.3|182613.3|182703.3|182613.3|182703|182613|2
1721624870000|2024-07-22 05:07:50|182702.8|182612.8|182702.8|182612.8|182702.8|182612.8|182702.8|182612.8|1
1721624880000|2024-07-22 05:08:00|182697.2|182607.2|182702.2|182612.2|182702.2|182612.2|182696.9|182606.9|7
1721624890000|2024-07-22 05:08:10|182702.1|182612.1|182703.4|182613.4|182703.4|182613.4|182702.1|182612.1|3
1721624900000|2024-07-22 05:08:20|182703.5|182613.5|182703.5|182613.5|182703.5|182613.5|182703.5|182613.5|1
1721624910000|2024-07-22 05:08:30|182701.9|182611.9|182695.9|182605.9|182701.9|182611.9|182694.7|182604.7|3
1721624920000|2024-07-22 05:08:40|182692.2|182602.2|182702.5|182612.5|182702.5|182612.5|182686.8|182596.8|9
1721624930000|2024-07-22 05:08:50|182704.1|182614.1|182704.1|182614.1|182704.1|182614.1|182704.1|182614.1|1
1721624940000|2024-07-22 05:09:00|182699.2|182609.2|182691.7|182601.7|182699.2|182609.2|182691.7|182601.7|3
1721624950000|2024-07-22 05:09:10|182690.1|182600.1|182703.5|182613.5|182705.9|182615.9|182689.1|182599.1|7
1721624960000|2024-07-22 05:09:20|182706.9|182616.9|182699.9|182609.9|182706.9|182616.9|182699.9|182609.9|5
1721624970000|2024-07-22 05:09:30|182703|182613|182699.7|182609.7|182704|182614|182699.7|182609.7|5
1721624980000|2024-07-22 05:09:40|182699.5|182609.5|182695.6|182605.6|182699.5|182609.5|182695.6|182605.6|2
1721624990000|2024-07-22 05:09:50|182696.2|182606.2|182696.8|182606.8|182696.8|182606.8|182694.2|182604.2|5
1721625000000|2024-07-22 05:10:00|182700.4|182610.4|182712.4|182622.4|182712.4|182622.4|182700.4|182610.4|9
1721625010000|2024-07-22 05:10:10|182714.7|182624.7|182702.8|182612.8|182714.7|182624.7|182702.8|182612.8|5
1721625020000|2024-07-22 05:10:20|182701.8|182611.8|182701.8|182611.8|182701.8|182611.8|182701.8|182611.8|1
1721625030000|2024-07-22 05:10:30|182701.7|182611.7|182707.1|182617.1|182709|182619|182701.7|182611.7|5
1721625040000|2024-07-22 05:10:40|182708.4|182618.4|182701.9|182611.9|182714.3|182624.3|182701.9|182611.9|5
1721625050000|2024-07-22 05:10:50|182702.3|182612.3|182710.1|182620.1|182721.9|182631.9|182702.3|182612.3|16
1721625060000|2024-07-22 05:11:00|182690.6|182600.6|182693.2|182603.2|182696.2|182606.2|182690.2|182600.2|4
1721625070000|2024-07-22 05:11:10|182692.3|182602.3|182692.3|182602.3|182692.3|182602.3|182692.3|182602.3|1
1721625080000|2024-07-22 05:11:20|182692.7|182602.7|182693.5|182603.5|182693.9|182603.9|182692.7|182602.7|10
1721625090000|2024-07-22 05:11:30|182689.2|182599.2|182692.7|182602.7|182692.7|182602.7|182689.2|182599.2|7
1721625100000|2024-07-22 05:11:40|182688.4|182598.4|182686.8|182596.8|182692.9|182602.9|182686.8|182596.8|7
1721625110000|2024-07-22 05:11:50|182687.4|182597.4|182691.5|182601.5|182691.5|182601.5|182685.5|182595.5|4
1721625120000|2024-07-22 05:12:00|182690.6|182600.6|182687.5|182597.5|182694.2|182604.2|182687.5|182597.5|6
1721625130000|2024-07-22 05:12:10|182686.6|182596.6|182691.8|182601.8|182691.8|182601.8|182686.6|182596.6|6
1721625140000|2024-07-22 05:12:20|182691.9|182601.9|182691.9|182601.9|182691.9|182601.9|182691.9|182601.9|1
1721625150000|2024-07-22 05:12:30|182688.4|182598.4|182688.2|182598.2|182688.4|182598.4|182686.6|182596.6|3
1721625160000|2024-07-22 05:12:40|182686.7|182596.7|182688.6|182598.6|182688.6|182598.6|182686|182596|5
1721625170000|2024-07-22 05:12:50|182687|182597|182685.5|182595.5|182688.6|182598.6|182685.5|182595.5|4
1721625180000|2024-07-22 05:13:00|182688.6|182598.6|182688|182598|182690.6|182600.6|182687.2|182597.2|6
1721625190000|2024-07-22 05:13:10|182690.5|182600.5|182690.8|182600.8|182690.8|182600.8|182688|182598|7
1721625200000|2024-07-22 05:13:20|182688.1|182598.1|182689.2|182599.2|182690.5|182600.5|182687.2|182597.2|8
1721625210000|2024-07-22 05:13:30|182677.8|182587.8|182680.9|182590.9|182680.9|182590.9|182677.8|182587.8|5
1721625220000|2024-07-22 05:13:40|182681.6|182591.6|182680.9|182590.9|182681.6|182591.6|182680.9|182590.9|2
1721625230000|2024-07-22 05:13:50|182681.3|182591.3|182688.8|182598.8|182688.8|182598.8|182681.3|182591.3|9
1721625240000|2024-07-22 05:14:00|182688.2|182598.2|182691.2|182601.2|182691.2|182601.2|182688.2|182598.2|3
1721625260000|2024-07-22 05:14:20|182691.3|182601.3|182691.3|182601.3|182691.3|182601.3|182691.3|182601.3|1
1721625270000|2024-07-22 05:14:30|182691.2|182601.2|182689.3|182599.3|182691.3|182601.3|182688|182598|9
1721625280000|2024-07-22 05:14:40|182688.8|182598.8|182688.9|182598.9|182688.9|182598.9|182688.8|182598.8|2
1721625290000|2024-07-22 05:14:50|182688.1|182598.1|182688.1|182598.1|182688.1|182598.1|182688.1|182598.1|1
1721625300000|2024-07-22 05:15:00|182688.2|182598.2|182684.7|182594.7|182688.7|182598.7|182684.7|182594.7|4
1721625310000|2024-07-22 05:15:10|182684.8|182594.8|182684.7|182594.7|182684.8|182594.8|182684.7|182594.7|2
1721625330000|2024-07-22 05:15:30|182686.8|182596.8|182688.7|182598.7|182688.7|182598.7|182686.8|182596.8|2
1721625350000|2024-07-22 05:15:50|182689|182599|182689|182599|182689|182599|182689|182599|1
1721625360000|2024-07-22 05:16:00|182683.8|182593.8|182685|182595|182685|182595|182683.8|182593.8|2
1721625370000|2024-07-22 05:16:10|182685.1|182595.1|182685.1|182595.1|182685.1|182595.1|182685.1|182595.1|1
1721625380000|2024-07-22 05:16:20|182687.3|182597.3|182687.3|182597.3|182687.3|182597.3|182687.3|182597.3|1
1721625400000|2024-07-22 05:16:40|182688.4|182598.4|182688.4|182598.4|182688.5|182598.5|182688.4|182598.4|3
1721625410000|2024-07-22 05:16:50|182688.9|182598.9|182684|182594|182688.9|182598.9|182683.4|182593.4|3
1721625420000|2024-07-22 05:17:00|182685.2|182595.2|182685.2|182595.2|182685.2|182595.2|182685.2|182595.2|1
1721625430000|2024-07-22 05:17:10|182685.4|182595.4|182685.4|182595.4|182685.4|182595.4|182685.4|182595.4|1
1721625440000|2024-07-22 05:17:20|182687.6|182597.6|182687.9|182597.9|182688|182598|182687.6|182597.6|3
1721625450000|2024-07-22 05:17:30|182686.5|182596.5|182690.3|182600.3|182692.8|182602.8|182686.5|182596.5|3
1721625470000|2024-07-22 05:17:50|182690.2|182600.2|182690.3|182600.3|182690.3|182600.3|182690.2|182600.2|2
1721625480000|2024-07-22 05:18:00|182689.4|182599.4|182692.2|182602.2|182692.2|182602.2|182689.4|182599.4|5
1721625490000|2024-07-22 05:18:10|182692.3|182602.3|182692.2|182602.2|182692.3|182602.3|182692.2|182602.2|2
1721625500000|2024-07-22 05:18:20|182686.9|182596.9|182687|182597|182687|182597|182686.9|182596.9|2
1721625510000|2024-07-22 05:18:30|182682.3|182592.3|182682.3|182592.3|182682.3|182592.3|182682.3|182592.3|1
1721625520000|2024-07-22 05:18:40|182691.2|182601.2|182691.2|182601.2|182691.2|182601.2|182691.2|182601.2|1
1721625540000|2024-07-22 05:19:00|182689.3|182599.3|182689.3|182599.3|182689.3|182599.3|182689.3|182599.3|1
1721625550000|2024-07-22 05:19:10|182688|182598|182692.9|182602.9|182692.9|182602.9|182688|182598|4
1721625560000|2024-07-22 05:19:20|182695.1|182605.1|182711.4|182621.4|182711.4|182621.4|182695.1|182605.1|2
1721625570000|2024-07-22 05:19:30|182716.8|182626.8|182716.8|182626.8|182716.8|182626.8|182716.8|182626.8|1
1721625590000|2024-07-22 05:19:50|182716.7|182626.7|182716.7|182626.7|182716.7|182626.7|182716.7|182626.7|1
1721625600000|2024-07-22 05:20:00|182715.7|182625.7|182710.2|182620.2|182715.7|182625.7|182710.2|182620.2|2
1721625610000|2024-07-22 05:20:10|182710.1|182620.1|182710.1|182620.1|182710.1|182620.1|182710.1|182620.1|1
1721625620000|2024-07-22 05:20:20|182710.7|182620.7|182710.7|182620.7|182710.7|182620.7|182710.7|182620.7|1
1721625630000|2024-07-22 05:20:30|182716.2|182626.2|182716.2|182626.2|182716.2|182626.2|182716.2|182626.2|1
1721625640000|2024-07-22 05:20:40|182717.5|182627.5|182713.5|182623.5|182718.9|182628.9|182713.5|182623.5|4
1721625660000|2024-07-22 05:21:00|182713.6|182623.6|182709.2|182619.2|182715.3|182625.3|182709.2|182619.2|3
1721625690000|2024-07-22 05:21:30|182710.5|182620.5|182710.5|182620.5|182710.5|182620.5|182710.5|182620.5|1
1721625700000|2024-07-22 05:21:40|182715.4|182625.4|182709.7|182619.7|182719.6|182629.6|182709.7|182619.7|7
1721625710000|2024-07-22 05:21:50|182708.5|182618.5|182708.5|182618.5|182709.6|182619.6|182708.5|182618.5|5
1721625720000|2024-07-22 05:22:00|182707.2|182617.2|182708.5|182618.5|182708.5|182618.5|182707.2|182617.2|2
1721625740000|2024-07-22 05:22:20|182709.6|182619.6|182709.7|182619.7|182709.7|182619.7|182709.6|182619.6|2
1721625750000|2024-07-22 05:22:30|182712.3|182622.3|182714.2|182624.2|182714.2|182624.2|182709.7|182619.7|3
1721625760000|2024-07-22 05:22:40|182714.1|182624.1|182714.7|182624.7|182714.7|182624.7|182714.1|182624.1|2
1721625780000|2024-07-22 05:23:00|182709.1|182619.1|182709.3|182619.3|182709.3|182619.3|182709.1|182619.1|2
1721625790000|2024-07-22 05:23:10|182709.2|182619.2|182709.2|182619.2|182709.2|182619.2|182709.2|182619.2|1
1721625800000|2024-07-22 05:23:20|182708.3|182618.3|182709.5|182619.5|182709.5|182619.5|182708.3|182618.3|3
1721625810000|2024-07-22 05:23:30|182709.4|182619.4|182709.4|182619.4|182709.4|182619.4|182709.4|182619.4|1
1721625820000|2024-07-22 05:23:40|182714.8|182624.8|182710.3|182620.3|182715.4|182625.4|182710.1|182620.1|5
1721625830000|2024-07-22 05:23:50|182711.4|182621.4|182711.4|182621.4|182711.4|182621.4|182711.4|182621.4|1
1721625840000|2024-07-22 05:24:00|182709.5|182619.5|182711.1|182621.1|182711.1|182621.1|182709.5|182619.5|4
1721625850000|2024-07-22 05:24:10|182704|182614|182708.6|182618.6|182708.6|182618.6|182704|182614|3
1721625860000|2024-07-22 05:24:20|182711.1|182621.1|182710.1|182620.1|182711.1|182621.1|182708.9|182618.9|3
1721625880000|2024-07-22 05:24:40|182708.9|182618.9|182707.9|182617.9|182710.9|182620.9|182707.9|182617.9|6
1721625890000|2024-07-22 05:24:50|182711.3|182621.3|182711.3|182621.3|182711.3|182621.3|182711.3|182621.3|1
1721625900000|2024-07-22 05:25:00|182710.1|182620.1|182707.8|182617.8|182711.2|182621.2|182707.8|182617.8|3
1721625910000|2024-07-22 05:25:10|182708.3|182618.3|182708.3|182618.3|182708.3|182618.3|182708.3|182618.3|1
1721625940000|2024-07-22 05:25:40|182707.8|182617.8|182711.2|182621.2|182711.2|182621.2|182707.8|182617.8|2
1721625950000|2024-07-22 05:25:50|182713.3|182623.3|182712.1|182622.1|182713.3|182623.3|182712.1|182622.1|4
1721625960000|2024-07-22 05:26:00|182709|182619|182709|182619|182709|182619|182709|182619|1
1721625970000|2024-07-22 05:26:10|182708.1|182618.1|182708.5|182618.5|182708.5|182618.5|182708.1|182618.1|2
1721625980000|2024-07-22 05:26:20|182707.9|182617.9|182708.8|182618.8|182708.8|182618.8|182707.9|182617.9|4
1721625990000|2024-07-22 05:26:30|182709.4|182619.4|182714.4|182624.4|182717.2|182627.2|182709.4|182619.4|4
1721626000000|2024-07-22 05:26:40|182710.1|182620.1|182709.2|182619.2|182711|182621|182709.2|182619.2|3
1721626010000|2024-07-22 05:26:50|182709.1|182619.1|182709.1|182619.1|182709.1|182619.1|182709.1|182619.1|1
1721626020000|2024-07-22 05:27:00|182706.9|182616.9|182706.4|182616.4|182708.9|182618.9|182706.4|182616.4|4
1721626030000|2024-07-22 05:27:10|182705.4|182615.4|182707.9|182617.9|182707.9|182617.9|182705.4|182615.4|3
1721626040000|2024-07-22 05:27:20|182706|182616|182707.8|182617.8|182707.8|182617.8|182706|182616|2
1721626050000|2024-07-22 05:27:30|182708.5|182618.5|182708.5|182618.5|182708.5|182618.5|182708.5|182618.5|1
1721626060000|2024-07-22 05:27:40|182708.1|182618.1|182706.4|182616.4|182708.7|182618.7|182706.4|182616.4|3
1721626080000|2024-07-22 05:28:00|182706.1|182616.1|182709.2|182619.2|182709.2|182619.2|182706|182616|3
1721626090000|2024-07-22 05:28:10|182707.9|182617.9|182707.9|182617.9|182707.9|182617.9|182707.9|182617.9|1
1721626100000|2024-07-22 05:28:20|182710.8|182620.8|182710.8|182620.8|182710.8|182620.8|182710.8|182620.8|1
1721626110000|2024-07-22 05:28:30|182711.6|182621.6|182706.2|182616.2|182711.6|182621.6|182706.2|182616.2|3
1721626120000|2024-07-22 05:28:40|182703.7|182613.7|182703.7|182613.7|182703.7|182613.7|182703.7|182613.7|1
1721626130000|2024-07-22 05:28:50|182713|182623|182711.6|182621.6|182713|182623|182710.6|182620.6|3
1721626140000|2024-07-22 05:29:00|182711.5|182621.5|182711.5|182621.5|182711.5|182621.5|182711.5|182621.5|1
1721626150000|2024-07-22 05:29:10|182711.6|182621.6|182711.9|182621.9|182711.9|182621.9|182711.5|182621.5|3
1721626160000|2024-07-22 05:29:20|182715.6|182625.6|182736.6|182646.6|182738.4|182648.4|182715.6|182625.6|5
1721626170000|2024-07-22 05:29:30|182736.9|182646.9|182737|182647|182737|182647|182736.9|182646.9|2
1721626180000|2024-07-22 05:29:40|182736.9|182646.9|182736.1|182646.1|182736.9|182646.9|182736.1|182646.1|2
1721626190000|2024-07-22 05:29:50|182736.2|182646.2|182733.7|182643.7|182737.3|182647.3|182733.7|182643.7|4
1721626200000|2024-07-22 05:30:00|182733.6|182643.6|182741.8|182651.8|182743.6|182653.6|182732.4|182642.4|8
1721626210000|2024-07-22 05:30:10|182743.6|182653.6|182745.2|182655.2|182745.9|182655.9|182741.8|182651.8|10
1721626220000|2024-07-22 05:30:20|182743|182653|182742.6|182652.6|182744.3|182654.3|182742.6|182652.6|9
1721626230000|2024-07-22 05:30:30|182741.5|182651.5|182741.2|182651.2|182741.5|182651.5|182741.2|182651.2|3
1721626240000|2024-07-22 05:30:40|182741.1|182651.1|182741.6|182651.6|182742.3|182652.3|182739.7|182649.7|6
1721626250000|2024-07-22 05:30:50|182743.3|182653.3|182743.7|182653.7|182743.7|182653.7|182742.9|182652.9|4
1721626260000|2024-07-22 05:31:00|182743.4|182653.4|182744.1|182654.1|182744.2|182654.2|182740.7|182650.7|9
1721626270000|2024-07-22 05:31:10|182743.7|182653.7|182740.4|182650.4|182743.7|182653.7|182740.4|182650.4|5
1721626280000|2024-07-22 05:31:20|182741.6|182651.6|182738.6|182648.6|182741.6|182651.6|182738.6|182648.6|3
1721626290000|2024-07-22 05:31:30|182738.5|182648.5|182740.5|182650.5|182741.7|182651.7|182738.5|182648.5|7
1721626300000|2024-07-22 05:31:40|182740|182650|182741.5|182651.5|182741.5|182651.5|182739.7|182649.7|3
1721626310000|2024-07-22 05:31:50|182753.6|182663.6|182755.1|182665.1|182755.1|182665.1|182753.6|182663.6|6
1721626320000|2024-07-22 05:32:00|182753.8|182663.8|182755.2|182665.2|182755.2|182665.2|182753.8|182663.8|3
1721626330000|2024-07-22 05:32:10|182754.8|182664.8|182754.2|182664.2|182754.8|182664.8|182754|182664|4
1721626340000|2024-07-22 05:32:20|182754.9|182664.9|182754.8|182664.8|182754.9|182664.9|182754.1|182664.1|5
1721626350000|2024-07-22 05:32:30|182754.4|182664.4|182754.8|182664.8|182754.8|182664.8|182754.4|182664.4|2
1721626360000|2024-07-22 05:32:40|182755.1|182665.1|182752.3|182662.3|182755.3|182665.3|182752.3|182662.3|5
1721626370000|2024-07-22 05:32:50|182753.2|182663.2|182752.5|182662.5|182753.3|182663.3|182751.8|182661.8|8
1721626380000|2024-07-22 05:33:00|182751.9|182661.9|182751|182661|182751.9|182661.9|182750|182660|8
1721626390000|2024-07-22 05:33:10|182750.3|182660.3|182756.1|182666.1|182756.1|182666.1|182750.3|182660.3|4
1721626400000|2024-07-22 05:33:20|182754.5|182664.5|182753.7|182663.7|182754.5|182664.5|182752.7|182662.7|11
1721626410000|2024-07-22 05:33:30|182752.7|182662.7|182754.2|182664.2|182754.2|182664.2|182752.7|182662.7|7
1721626420000|2024-07-22 05:33:40|182754.3|182664.3|182757.2|182667.2|182757.2|182667.2|182754.2|182664.2|10
1721626430000|2024-07-22 05:33:50|182749|182659|182743.2|182653.2|182749|182659|182742.6|182652.6|9
1721626440000|2024-07-22 05:34:00|182743.7|182653.7|182808.5|182718.5|182810.7|182720.7|182743.7|182653.7|8
1721626450000|2024-07-22 05:34:10|182808.7|182718.7|182808.6|182718.6|182810|182720|182808.4|182718.4|5
1721626460000|2024-07-22 05:34:20|182808.7|182718.7|182812.3|182722.3|182812.3|182722.3|182808.7|182718.7|6
1721626470000|2024-07-22 05:34:30|182814.2|182724.2|182815.1|182725.1|182815.8|182725.8|182814.2|182724.2|4
1721626480000|2024-07-22 05:34:40|182815|182725|182814.8|182724.8|182816|182726|182812|182722|13
1721626490000|2024-07-22 05:34:50|182813.5|182723.5|182821.7|182731.7|182827.9|182737.9|182813.5|182723.5|24
1721626500000|2024-07-22 05:35:00|182822.6|182732.6|182826.7|182736.7|182827.9|182737.9|182822.6|182732.6|18
1721626510000|2024-07-22 05:35:10|182828.1|182738.1|182825.1|182735.1|182830.6|182740.6|182823.5|182733.5|17
1721626520000|2024-07-22 05:35:20|182824.5|182734.5|182824.6|182734.6|182824.8|182734.8|182824.1|182734.1|10
1721626530000|2024-07-22 05:35:30|182824.7|182734.7|182822.5|182732.5|182825.2|182735.2|182822.3|182732.3|17
1721626540000|2024-07-22 05:35:40|182822.6|182732.6|182823.1|182733.1|182823.4|182733.4|182822|182732|13
1721626550000|2024-07-22 05:35:50|182823.4|182733.4|182824|182734|182826|182736|182822.9|182732.9|9
1721626560000|2024-07-22 05:36:00|182824.2|182734.2|182820.6|182730.6|182825.1|182735.1|182819.5|182729.5|14
1721626570000|2024-07-22 05:36:10|182819.5|182729.5|182821.2|182731.2|182824.3|182734.3|182817|182727|14
1721626580000|2024-07-22 05:36:20|182821|182731|182820.9|182730.9|182821|182731|182820.8|182730.8|4
1721626590000|2024-07-22 05:36:30|182820.8|182730.8|182827.3|182737.3|182827.3|182737.3|182820.8|182730.8|7
1721626600000|2024-07-22 05:36:40|182827.1|182737.1|182832.1|182742.1|182832.1|182742.1|182827.1|182737.1|3
1721626610000|2024-07-22 05:36:50|182832.4|182742.4|182830|182740|182832.9|182742.9|182830|182740|6
1721626620000|2024-07-22 05:37:00|182829.9|182739.9|182826.9|182736.9|182830.3|182740.3|182821.4|182731.4|6
1721626630000|2024-07-22 05:37:10|182822.9|182732.9|182821.6|182731.6|182823.1|182733.1|182821.6|182731.6|6
1721626640000|2024-07-22 05:37:20|182821.3|182731.3|182824|182734|182824.2|182734.2|182818.7|182728.7|10
1721626650000|2024-07-22 05:37:30|182821.9|182731.9|182819.4|182729.4|182822.2|182732.2|182819.4|182729.4|7
1721626660000|2024-07-22 05:37:40|182819.5|182729.5|182819.3|182729.3|182819.5|182729.5|182819.3|182729.3|3
1721626670000|2024-07-22 05:37:50|182822.1|182732.1|182822.1|182732.1|182822.1|182732.1|182822.1|182732.1|1
1721626680000|2024-07-22 05:38:00|182818.8|182728.8|182818.9|182728.9|182819.4|182729.4|182817.3|182727.3|4
1721626690000|2024-07-22 05:38:10|182819.8|182729.8|182819.8|182729.8|182820|182730|182819.8|182729.8|3
1721626700000|2024-07-22 05:38:20|182816.9|182726.9|182822.7|182732.7|182822.8|182732.8|182816.9|182726.9|3
1721626710000|2024-07-22 05:38:30|182823.1|182733.1|182823.8|182733.8|182826.6|182736.6|182817.9|182727.9|13
1721626720000|2024-07-22 05:38:40|182822.4|182732.4|182824.1|182734.1|182826.4|182736.4|182822.4|182732.4|10
1721626730000|2024-07-22 05:38:50|182819.8|182729.8|182819|182729|182819.9|182729.9|182816.8|182726.8|11
1721626740000|2024-07-22 05:39:00|182816.8|182726.8|182823.7|182733.7|182824.1|182734.1|182816.8|182726.8|17
1721626750000|2024-07-22 05:39:10|182823.8|182733.8|182822.1|182732.1|182825.5|182735.5|182822.1|182732.1|21
1721626760000|2024-07-22 05:39:20|182819.2|182729.2|182826.7|182736.7|182826.8|182736.8|182819.1|182729.1|17
1721626770000|2024-07-22 05:39:30|182819.9|182729.9|182818.6|182728.6|182822|182732|182818.6|182728.6|12
1721626780000|2024-07-22 05:39:40|182819.2|182729.2|182818.6|182728.6|182821.1|182731.1|182817.2|182727.2|19
1721626790000|2024-07-22 05:39:50|182817.2|182727.2|182819.1|182729.1|182820.5|182730.5|182816.1|182726.1|13
1721626800000|2024-07-22 05:40:00|182821.2|182731.2|182816.1|182726.1|182821.2|182731.2|182815.6|182725.6|10
1721626810000|2024-07-22 05:40:10|182818.4|182728.4|182822.9|182732.9|182822.9|182732.9|182817.2|182727.2|10
1721626820000|2024-07-22 05:40:20|182822.3|182732.3|182821.4|182731.4|182822.3|182732.3|182821.4|182731.4|4
1721626830000|2024-07-22 05:40:30|182819.2|182729.2|182817.2|182727.2|182819.2|182729.2|182814.8|182724.8|9
1721626840000|2024-07-22 05:40:40|182817|182727|182815|182725|182817.1|182727.1|182815|182725|5
1721626850000|2024-07-22 05:40:50|182812.9|182722.9|182816.5|182726.5|182822.8|182732.8|182811.4|182721.4|13
1721626860000|2024-07-22 05:41:00|182816.8|182726.8|182811.8|182721.8|182817.4|182727.4|182811.8|182721.8|7
1721626870000|2024-07-22 05:41:10|182815.6|182725.6|182815.4|182725.4|182817|182727|182813.7|182723.7|8
1721626880000|2024-07-22 05:41:20|182816|182726|182812.9|182722.9|182819.4|182729.4|182812.9|182722.9|16
1721626890000|2024-07-22 05:41:30|182811.3|182721.3|182837.4|182707.4|182840.3|182728.3|182811.3|182707.4|10
1721626900000|2024-07-22 05:41:40|182837.9|182707.9|182835.8|182705.8|182839.7|182709.7|182834|182704|12
1721626910000|2024-07-22 05:41:50|182835.7|182705.7|182832.4|182702.4|182835.7|182705.7|182831.5|182701.5|10
1721626920000|2024-07-22 05:42:00|182832.5|182702.5|182835.9|182705.9|182835.9|182705.9|182832.4|182702.4|6
1721626930000|2024-07-22 05:42:10|182835.7|182705.7|182836.2|182706.2|182841.2|182711.2|182833.5|182703.5|8
1721626940000|2024-07-22 05:42:20|182837.1|182707.1|182834.7|182704.7|182839.3|182709.3|182834.6|182704.6|9
1721626950000|2024-07-22 05:42:30|182835.4|182705.4|182836.3|182706.3|182836.9|182706.9|182834.4|182704.4|12
1721626960000|2024-07-22 05:42:40|182836.5|182706.5|182838|182708|182838|182708|182836.5|182706.5|3
1721626970000|2024-07-22 05:42:50|182837.3|182707.3|182841.2|182711.2|182842.5|182712.5|182835.6|182705.6|12
1721626980000|2024-07-22 05:43:00|182838.2|182708.2|182823.4|182733.4|182841.3|182733.4|182820.7|182708.2|8
1721626990000|2024-07-22 05:43:10|182822.4|182732.4|182822.4|182732.4|182822.5|182732.5|182822.4|182732.4|3
1721627010000|2024-07-22 05:43:30|182822.2|182732.2|182817.9|182727.9|182822.2|182732.2|182817.9|182727.9|6
1721627020000|2024-07-22 05:43:40|182822.2|182732.2|182801.6|182711.6|182823.2|182733.2|182801.6|182711.6|7
1721627030000|2024-07-22 05:43:50|182801.5|182711.5|182801.5|182711.5|182801.5|182711.5|182801.5|182711.5|1
1721627040000|2024-07-22 05:44:00|182799.5|182709.5|182804.4|182714.4|182804.4|182714.4|182799.5|182709.5|5
1721627050000|2024-07-22 05:44:10|182803.2|182713.2|182804.2|182714.2|182804.2|182714.2|182796.1|182706.1|11
1721627060000|2024-07-22 05:44:20|182805.7|182715.7|182806.3|182716.3|182806.4|182716.4|182805.7|182715.7|7
1721627070000|2024-07-22 05:44:30|182806|182716|182806.9|182716.9|182806.9|182716.9|182806|182716|6
1721627080000|2024-07-22 05:44:40|182810.1|182720.1|182827.7|182737.7|182836.9|182746.9|182807|182717|11
1721627090000|2024-07-22 05:44:50|182828.1|182738.1|182829.2|182739.2|182829.2|182739.2|182827.9|182737.9|3
1721627100000|2024-07-22 05:45:00|182829.5|182739.5|182829|182739|182829.5|182739.5|182829|182739|2
1721627110000|2024-07-22 05:45:10|182829.2|182739.2|182833|182743|182833|182743|182828.9|182738.9|3
1721627120000|2024-07-22 05:45:20|182832.7|182742.7|182833|182743|182833|182743|182832.6|182742.6|3
1721627130000|2024-07-22 05:45:30|182832.6|182742.6|182826.3|182736.3|182832.8|182742.8|182826.3|182736.3|3
1721627140000|2024-07-22 05:45:40|182826.1|182736.1|182833.8|182743.8|182833.8|182743.8|182826.1|182736.1|7
1721627150000|2024-07-22 05:45:50|182832.7|182742.7|182833.6|182743.6|182836.4|182746.4|182832.7|182742.7|10
1721627160000|2024-07-22 05:46:00|182833.3|182743.3|182839.1|182749.1|182839.1|182749.1|182832.9|182742.9|5
1721627170000|2024-07-22 05:46:10|182839.5|182749.5|182839.5|182749.5|182839.5|182749.5|182839.5|182749.5|1
1721627190000|2024-07-22 05:46:30|182834.8|182744.8|182834.4|182744.4|182834.9|182744.9|182834.4|182744.4|4
1721627210000|2024-07-22 05:46:50|182833.8|182743.8|182833.8|182743.8|182833.8|182743.8|182833.8|182743.8|1
1721627220000|2024-07-22 05:47:00|182838.1|182748.1|182837|182747|182838.1|182748.1|182837|182747|2
1721627230000|2024-07-22 05:47:10|182837.2|182747.2|182837|182747|182837.2|182747.2|182837|182747|2
1721627240000|2024-07-22 05:47:20|182838.3|182748.3|182835.1|182745.1|182838.3|182748.3|182833.9|182743.9|3
1721627250000|2024-07-22 05:47:30|182849.8|182759.8|182933.4|182843.4|182935.4|182845.4|182849.8|182759.8|3
1721627260000|2024-07-22 05:47:40|182928.9|182838.9|182942.2|182812.2|182942.5|182838.9|182928.9|182811.9|4
1721627270000|2024-07-22 05:47:50|182942|182812|182943.4|182813.4|182943.4|182813.4|182941.7|182811.7|5
1721627280000|2024-07-22 05:48:00|182941.9|182811.9|183020.5|182890.5|183023.6|182893.6|182941.9|182811.9|7
1721627290000|2024-07-22 05:48:10|183019.1|182889.1|182979.4|182849.4|183030|182900|182973.8|182843.8|17
1721627300000|2024-07-22 05:48:20|182977.9|182847.9|182960.7|182830.7|182977.9|182847.9|182960.7|182830.7|6
1721627310000|2024-07-22 05:48:30|182961.1|182831.1|182939.1|182849.1|182961.1|182851.6|182939|182826.2|11
1721627320000|2024-07-22 05:48:40|182938.9|182848.9|182951.1|182861.1|182952|182862|182938.7|182848.7|6
1721627330000|2024-07-22 05:48:50|182950.7|182860.7|182957|182867|182957|182867|182950.4|182860.4|7
1721627340000|2024-07-22 05:49:00|182958.1|182868.1|182960.7|182870.7|182961.2|182871.2|182952.9|182862.9|6
1721627350000|2024-07-22 05:49:10|182960.6|182870.6|182960.6|182870.6|182960.6|182870.6|182960.6|182870.6|1
1721627360000|2024-07-22 05:49:20|182960.5|182870.5|183025.9|182935.9|183027.2|182937.2|182960.5|182870.5|6
1721627370000|2024-07-22 05:49:30|183026.9|182936.9|182985.7|182895.7|183026.9|182936.9|182985.7|182895.7|8
1721627380000|2024-07-22 05:49:40|182981.2|182891.2|182977.3|182887.3|182981.2|182891.2|182977.3|182887.3|5
1721627390000|2024-07-22 05:49:50|182977.5|182887.5|182977.1|182887.1|182977.5|182887.5|182976.1|182886.1|6
1721627400000|2024-07-22 05:50:00|182976.1|182886.1|182981|182891|182981.6|182891.6|182971.5|182881.5|12
1721627410000|2024-07-22 05:50:10|182986.3|182896.3|183006.1|182876.1|183006.1|182901.7|182985.7|182876.1|12
1721627420000|2024-07-22 05:50:20|183006.2|182876.2|183000.3|182870.3|183006.3|182876.3|183000.3|182870.3|9
1721627430000|2024-07-22 05:50:30|183000.4|182870.4|183012.8|182882.8|183016.4|182917.5|182992.7|182862.7|21
1721627440000|2024-07-22 05:50:40|183012.3|182882.3|183004.9|182874.9|183012.3|182882.3|183004.1|182874.1|13
1721627450000|2024-07-22 05:50:50|182998.5|182868.5|182997.4|182867.4|183015.1|182885.1|182997.4|182867.4|19
1721627460000|2024-07-22 05:51:00|183004.9|182874.9|182994.7|182864.7|183009.7|182879.7|182994.2|182864.2|21
1721627470000|2024-07-22 05:51:10|182995.1|182865.1|182994.4|182864.4|182995.2|182865.2|182994.4|182864.4|5
1721627480000|2024-07-22 05:51:20|182994.6|182864.6|182991.3|182861.3|182994.6|182864.6|182990.5|182860.5|8
1721627490000|2024-07-22 05:51:30|182990.2|182860.2|183015.6|182885.6|183015.6|182885.6|182990.2|182860.2|5
1721627500000|2024-07-22 05:51:40|183022|182892|183008.7|182878.7|183022|182892|183006.9|182876.9|8
1721627510000|2024-07-22 05:51:50|183007.4|182877.4|183004.5|182874.5|183007.4|182877.4|183001.6|182871.6|12
1721627520000|2024-07-22 05:52:00|182999.4|182909.4|182997.9|182867.9|183007.5|182909.4|182997.9|182867.9|17
1721627530000|2024-07-22 05:52:10|182996.6|182866.6|182997.4|182867.4|183001.8|182871.8|182990.5|182860.5|18
1721627540000|2024-07-22 05:52:20|182998|182868|182990.2|182860.2|183005|182904.5|182987.5|182860|18
1721627550000|2024-07-22 05:52:30|182994.3|182864.3|182974.2|182884.2|183000.1|182884.9|182974.2|182864|17
1721627560000|2024-07-22 05:52:40|182973.3|182883.3|182989.6|182899.6|182996.7|182906.7|182973.3|182883.3|22
1721627570000|2024-07-22 05:52:50|182989.9|182899.9|182997.8|182907.8|183012.6|182913.9|182982.1|182868.2|23
1721627580000|2024-07-22 05:53:00|182999|182909|183001.1|182871.1|183001.1|182909|182975|182858.4|22
1721627590000|2024-07-22 05:53:10|182999.1|182869.1|182953.3|182863.3|182999.1|182869.1|182953.3|182844.3|22
1721627600000|2024-07-22 05:53:20|182952.6|182862.6|182945.4|182855.4|182952.6|182862.6|182945.4|182855.4|6
1721627610000|2024-07-22 05:53:30|182945.6|182855.6|182912|182822|182945.6|182855.6|182912|182800.4|8
1721627620000|2024-07-22 05:53:40|182911.3|182821.3|182911.6|182821.6|182911.6|182821.6|182911.3|182821.3|2
1721627630000|2024-07-22 05:53:50|182911.4|182821.4|182911.6|182821.6|182911.6|182821.6|182911.4|182821.4|2
1721627640000|2024-07-22 05:54:00|182911.9|182821.9|182918.8|182828.8|182918.8|182828.8|182911.9|182821.9|2
1721627660000|2024-07-22 05:54:20|182917.9|182827.9|182910.4|182820.4|182917.9|182827.9|182910.4|182820.4|2
1721627670000|2024-07-22 05:54:30|182910.2|182820.2|182910.4|182820.4|182910.5|182820.5|182910.2|182820.2|4
1721627680000|2024-07-22 05:54:40|182910.6|182820.6|182910.6|182820.6|182910.6|182820.6|182910.6|182820.6|1
1721627690000|2024-07-22 05:54:50|182910.7|182820.7|182910.6|182820.6|182910.7|182820.7|182910.6|182820.6|2
1721627700000|2024-07-22 05:55:00|182918.2|182828.2|182918.2|182828.2|182918.2|182828.2|182918.2|182828.2|1
1721627720000|2024-07-22 05:55:20|182911|182821|182916.8|182786.8|182918.8|182821|182911|182783.1|12
1721627730000|2024-07-22 05:55:30|182915.7|182785.7|182919.6|182789.6|182921|182791|182907.5|182777.5|28
1721627740000|2024-07-22 05:55:40|182911.8|182781.8|182913.2|182783.2|182922.3|182792.3|182911.8|182781.8|28
1721627750000|2024-07-22 05:55:50|182914.6|182784.6|182909.7|182779.7|182918.5|182788.5|182909.7|182779.7|16
1721627760000|2024-07-22 05:56:00|182913.2|182783.2|182888.8|182798.8|182913.2|182820.4|182888.8|182779.7|22
1721627770000|2024-07-22 05:56:10|182890.9|182800.9|182916.9|182786.9|182916.9|182804.9|182888.6|182786.9|23
1721627780000|2024-07-22 05:56:20|182918.1|182788.1|182920.3|182790.3|182920.3|182790.3|182912.2|182782.2|21
1721627790000|2024-07-22 05:56:30|182918|182788|182911.9|182781.9|182918|182788|182910.2|182780.2|22
1721627800000|2024-07-22 05:56:40|182913.6|182783.6|182908.7|182778.7|182918.2|182788.2|182908.3|182778.3|23
1721627810000|2024-07-22 05:56:50|182909.7|182779.7|182895.7|182805.7|182919|182816.4|182893.3|182779.1|17
1721627820000|2024-07-22 05:57:00|182906.6|182816.6|182907.7|182817.7|182907.7|182817.7|182886.6|182796.6|21
1721627830000|2024-07-22 05:57:10|182906.2|182816.2|182929.7|182799.7|182929.9|182816.2|182892.8|182783.2|11
1721627840000|2024-07-22 05:57:20|182935.6|182805.6|182933.4|182803.4|182936.8|182806.8|182933.3|182803.3|4
1721627850000|2024-07-22 05:57:30|182930.8|182800.8|182930.7|182800.7|182930.8|182800.8|182930.6|182800.6|5
1721627860000|2024-07-22 05:57:40|182930.5|182800.5|182933.3|182803.3|182933.3|182803.3|182930.5|182800.5|3
1721627870000|2024-07-22 05:57:50|182933.6|182803.6|182933.6|182803.6|182933.6|182803.6|182933.6|182803.6|1
1721627880000|2024-07-22 05:58:00|182921.2|182831.2|182921.2|182831.2|182921.2|182831.2|182921.2|182831.2|1
1721627890000|2024-07-22 05:58:10|182921.1|182831.1|182913.2|182823.2|182921.1|182831.1|182912.9|182822.9|5
1721627900000|2024-07-22 05:58:20|182933.2|182803.2|182932.3|182802.3|182933.2|182803.2|182932.3|182802.3|4
1721627910000|2024-07-22 05:58:30|182923.4|182793.4|182931.5|182801.5|182931.5|182801.5|182923.4|182793.4|4
1721627920000|2024-07-22 05:58:40|182931.2|182801.2|182920.3|182830.3|182931.2|182830.3|182920.3|182801.2|2
1721627930000|2024-07-22 05:58:50|182920.2|182830.2|182920.2|182830.2|182920.2|182830.2|182920.2|182830.2|1
1721627940000|2024-07-22 05:59:00|182919.9|182829.9|182910.1|182820.1|182919.9|182829.9|182910.1|182820.1|2
1721627950000|2024-07-22 05:59:10|182909.8|182819.8|182909.8|182819.8|182909.8|182819.8|182909.8|182819.8|1
1721627960000|2024-07-22 05:59:20|182907.5|182817.5|182903.6|182813.6|182907.7|182817.7|182879.6|182789.6|8
1721627970000|2024-07-22 05:59:30|182904.1|182814.1|182906.5|182816.5|182906.5|182816.5|182904.1|182814.1|4
1721627980000|2024-07-22 05:59:40|182906.6|182816.6|182906.6|182816.6|182906.9|182816.9|182906.5|182816.5|4
1721627990000|2024-07-22 05:59:50|182906.2|182816.2|182917|182827|182917|182827|182906.2|182816.2|4
1721628000000|2024-07-22 06:00:00|182917.9|182827.9|182905.3|182815.3|182917.9|182827.9|182903.8|182813.8|13
1721628010000|2024-07-22 06:00:10|182905.5|182815.5|182954.7|182864.7|182954.7|182864.7|182905.5|182815.5|9
1721628020000|2024-07-22 06:00:20|182956|182866|182997.7|182907.7|183003.7|182913.7|182956|182866|20
1721628030000|2024-07-22 06:00:30|182997.4|182907.4|182995.3|182905.3|182997.4|182907.4|182993.2|182903.2|11
1721628040000|2024-07-22 06:00:40|182992.8|182902.8|182992.6|182902.6|182998.9|182908.9|182987.3|182897.3|13
1721628050000|2024-07-22 06:00:50|182994.5|182904.5|182996.1|182906.1|182996.1|182906.1|182991.7|182901.7|5
1721628060000|2024-07-22 06:01:00|182984.6|182894.6|182972.9|182882.9|182984.6|182894.6|182968|182878|12
1721628070000|2024-07-22 06:01:10|182971.9|182881.9|182975|182885|182975|182885|182970.5|182880.5|4
1721628080000|2024-07-22 06:01:20|182973.4|182883.4|182980.5|182890.5|182981.7|182891.7|182970.1|182880.1|16
1721628090000|2024-07-22 06:01:30|182979.4|182889.4|182970.3|182880.3|182979.4|182889.4|182970.3|182880.3|8
1721628100000|2024-07-22 06:01:40|182972.1|182882.1|182970.4|182880.4|182972.8|182882.8|182961.6|182871.6|12
1721628110000|2024-07-22 06:01:50|182966.9|182876.9|182977.5|182887.5|182978.2|182888.2|182965.4|182875.4|17
1721628120000|2024-07-22 06:02:00|182976.5|182886.5|182971.7|182881.7|182976.5|182886.5|182971.7|182881.7|7
1721628130000|2024-07-22 06:02:10|182974.1|182884.1|182973.7|182883.7|182975.8|182885.8|182966.1|182876.1|7
1721628140000|2024-07-22 06:02:20|182971.8|182881.8|182963.1|182873.1|182975.5|182885.5|182963.1|182873.1|15
1721628150000|2024-07-22 06:02:30|182965.7|182875.7|182973.1|182883.1|182973.1|182883.1|182965.7|182875.7|10
1721628160000|2024-07-22 06:02:40|182972|182882|182974|182884|182974|182884|182971.2|182881.2|5
1721628170000|2024-07-22 06:02:50|182972.2|182882.2|182974.5|182884.5|182974.5|182884.5|182971.6|182881.6|4
1721628180000|2024-07-22 06:03:00|182972.6|182882.6|182949.3|182859.3|182978.2|182888.2|182942.5|182852.5|13
1721628190000|2024-07-22 06:03:10|182946.3|182856.3|182902.1|182812.1|182946.3|182856.3|182873.1|182783.1|6
1721628200000|2024-07-22 06:03:20|182905.3|182815.3|182905|182815|182911|182821|182903.3|182813.3|7
1721628210000|2024-07-22 06:03:30|182905.3|182815.3|182905.6|182815.6|182905.6|182815.6|182905.2|182815.2|4
1721628220000|2024-07-22 06:03:40|182905.5|182815.5|182903.3|182813.3|182905.5|182815.5|182902.1|182812.1|9
1721628230000|2024-07-22 06:03:50|182901.1|182811.1|182937.3|182847.3|182938.2|182848.2|182901.1|182811.1|12
1721628240000|2024-07-22 06:04:00|182937.1|182847.1|182928.7|182838.7|182937.1|182847.1|182917.5|182827.5|16
1721628250000|2024-07-22 06:04:10|182930.1|182840.1|182921.2|182831.2|182931.2|182841.2|182918.4|182828.4|15
1721628260000|2024-07-22 06:04:20|182923.2|182833.2|182919.5|182829.5|182923.8|182833.8|182919.5|182829.5|5
1721628270000|2024-07-22 06:04:30|182921.4|182831.4|182922.9|182832.9|182922.9|182832.9|182921.3|182831.3|3
1721628280000|2024-07-22 06:04:40|182922.1|182832.1|182924.6|182834.6|182924.6|182834.6|182921.5|182831.5|6
1721628290000|2024-07-22 06:04:50|182925.3|182835.3|182924.4|182834.4|182940.1|182850.1|182922.9|182832.9|10
1721628300000|2024-07-22 06:05:00|182925.2|182835.2|182919.7|182829.7|182935.9|182845.9|182919.7|182829.7|11
1721628310000|2024-07-22 06:05:10|182921.7|182831.7|182910.7|182820.7|182923.2|182833.2|182907.2|182817.2|14
1721628320000|2024-07-22 06:05:20|182911.9|182821.9|182911.7|182821.7|182911.9|182821.9|182910.7|182820.7|5
1721628330000|2024-07-22 06:05:30|182910.6|182820.6|182911.7|182821.7|182911.7|182821.7|182910.6|182820.6|4
1721628340000|2024-07-22 06:05:40|182911.6|182821.6|182916.1|182826.1|182918.6|182828.6|182910.2|182820.2|13
1721628350000|2024-07-22 06:05:50|182916.8|182826.8|182916.7|182826.7|182918|182828|182914.5|182824.5|16
1721628360000|2024-07-22 06:06:00|182915.9|182825.9|182914|182824|182915.9|182825.9|182908.6|182818.6|13
1721628370000|2024-07-22 06:06:10|182914.8|182824.8|182919|182829|182949.2|182859.2|182913.9|182823.9|13
1721628380000|2024-07-22 06:06:20|182919.2|182829.2|182921.2|182831.2|182921.2|182831.2|182918.7|182828.7|5
1721628390000|2024-07-22 06:06:30|182921.5|182831.5|182918.5|182828.5|182921.5|182831.5|182916.7|182826.7|6
1721628400000|2024-07-22 06:06:40|182917.4|182827.4|182919.3|182829.3|182925|182835|182916.9|182826.9|8
1721628410000|2024-07-22 06:06:50|182919.4|182829.4|182927.4|182837.4|182927.4|182837.4|182918.9|182828.9|11
1721628420000|2024-07-22 06:07:00|182923|182833|182935.2|182845.2|182935.2|182845.2|182916.7|182826.7|9
1721628430000|2024-07-22 06:07:10|182934|182844|182926|182836|182934|182844|182922.7|182832.7|8
1721628440000|2024-07-22 06:07:20|182925.9|182835.9|182924.2|182834.2|182925.9|182835.9|182922|182832|5
1721628450000|2024-07-22 06:07:30|182924.1|182834.1|182921.5|182831.5|182924.1|182834.1|182921.5|182831.5|5
1721628460000|2024-07-22 06:07:40|182922.1|182832.1|182922.1|182832.1|182922.1|182832.1|182922.1|182832.1|1
1721628470000|2024-07-22 06:07:50|182922.2|182832.2|182922.5|182832.5|182922.5|182832.5|182921.9|182831.9|3
1721628480000|2024-07-22 06:08:00|182924|182834|182937|182847|182938.4|182848.4|182924|182834|12
1721628490000|2024-07-22 06:08:10|182929.7|182839.7|182937.9|182847.9|182938.9|182848.9|182926.7|182836.7|10
1721628500000|2024-07-22 06:08:20|182939.2|182849.2|182935.1|182845.1|182947.9|182857.9|182935.1|182845.1|13
1721628510000|2024-07-22 06:08:30|182936.4|182846.4|182946.6|182856.6|182948.9|182858.9|182936.4|182846.4|7
1721628520000|2024-07-22 06:08:40|182950.2|182860.2|182945.3|182855.3|182951|182861|182944.8|182854.8|12
1721628530000|2024-07-22 06:08:50|182946.4|182856.4|182946.2|182856.2|182946.4|182856.4|182944.4|182854.4|8
1721628540000|2024-07-22 06:09:00|182950|182860|182939.2|182849.2|182950.3|182860.3|182931.3|182841.3|17
1721628550000|2024-07-22 06:09:10|182936.5|182846.5|182928.7|182838.7|182936.6|182846.6|182928.7|182838.7|9
1721628560000|2024-07-22 06:09:20|182920.3|182830.3|182917.2|182827.2|182927.4|182837.4|182913.9|182823.9|12
1721628570000|2024-07-22 06:09:30|182915.4|182825.4|182925|182835|182934.9|182844.9|182915.4|182825.4|19
1721628580000|2024-07-22 06:09:40|182925.3|182835.3|182929.5|182839.5|182931.7|182841.7|182920.6|182830.6|18
1721628590000|2024-07-22 06:09:50|182929.3|182839.3|182929.5|182839.5|182937.4|182847.4|182925.6|182835.6|15
1721628600000|2024-07-22 06:10:00|182922|182832|182925.1|182835.1|182927.8|182837.8|182922|182832|6
1721628610000|2024-07-22 06:10:10|182925.6|182835.6|182917.6|182827.6|182925.6|182835.6|182914.5|182824.5|9
1721628620000|2024-07-22 06:10:20|182915.6|182825.6|182897.8|182807.8|182915.7|182825.7|182897.8|182807.8|6
1721628630000|2024-07-22 06:10:30|182897.6|182807.6|182890.9|182800.9|182898|182808|182890.6|182800.6|5
1721628640000|2024-07-22 06:10:40|182892.4|182802.4|182910.4|182820.4|182912.9|182822.9|182892.4|182802.4|7
1721628650000|2024-07-22 06:10:50|182911|182821|182914|182824|182914|182824|182911|182821|5
1721628660000|2024-07-22 06:11:00|182913.9|182823.9|182914.6|182824.6|182915|182825|182909.8|182819.8|8
1721628670000|2024-07-22 06:11:10|182914|182824|182921.3|182831.3|182921.3|182831.3|182914|182824|5
1721628680000|2024-07-22 06:11:20|182923.1|182833.1|182931.9|182841.9|182934.1|182844.1|182923.1|182833.1|15
1721628690000|2024-07-22 06:11:30|182930.5|182840.5|182938.2|182848.2|182939.9|182849.9|182929|182839|11
1721628700000|2024-07-22 06:11:40|182939.7|182849.7|183057.5|182967.5|183068.8|182978.8|182936.2|182846.2|18
1721628710000|2024-07-22 06:11:50|183057.6|182967.6|183063|182973|183063|182973|183057.6|182967.6|17
1721628720000|2024-07-22 06:12:00|183062.9|182972.9|183143.2|183053.2|183185.9|183060.6|183062.9|182972.9|22
1721628730000|2024-07-22 06:12:10|183143.1|183053.1|183121.3|183031.3|183143.7|183053.7|183121.3|183031.3|11
1721628740000|2024-07-22 06:12:20|183122|183032|183111.4|183021.4|183122|183032|183111.4|183021.4|15
1721628750000|2024-07-22 06:12:30|183109.1|183019.1|183108.4|183018.4|183113.1|183023.1|183107.7|183017.7|17
1721628760000|2024-07-22 06:12:40|183110.1|183020.1|183107.8|183017.8|183110.4|183020.4|183107.8|183017.8|13
1721628770000|2024-07-22 06:12:50|183109.1|183019.1|183110.1|183020.1|183110.2|183020.2|183107.3|183017.3|15
1721628780000|2024-07-22 06:13:00|183109.7|183019.7|183095.8|183005.8|183110.6|183020.6|183091.3|183001.3|11
1721628790000|2024-07-22 06:13:10|183094.4|183004.4|183083.8|182993.8|183094.4|183004.4|183081.5|182991.5|12
1721628800000|2024-07-22 06:13:20|183084.3|182994.3|183085.2|182995.2|183086.8|182996.8|183084.3|182994.3|16
1721628810000|2024-07-22 06:13:30|183085.4|182995.4|183087.7|182997.7|183087.7|182997.7|183080.7|182990.7|13
1721628820000|2024-07-22 06:13:40|183095|183005|183082.9|182992.9|183095|183005|183080.2|182990.2|11
1721628830000|2024-07-22 06:13:50|183084.9|182994.9|183109.2|183019.2|183110.4|183020.4|183081.7|182991.7|9
1721628840000|2024-07-22 06:14:00|183112.9|183022.9|183100.7|183010.7|183112.9|183022.9|183100.4|183010.4|16
1721628850000|2024-07-22 06:14:10|183101|183011|183102.2|183012.2|183102.2|183012.2|183100.2|183010.2|8
1721628860000|2024-07-22 06:14:20|183101.5|183011.5|183078.7|182988.7|183101.5|183011.5|183078.7|182988.7|15
1721628870000|2024-07-22 06:14:30|183075.3|182985.3|183087.1|182997.1|183087.4|182997.4|183075.3|182985.3|8
1721628880000|2024-07-22 06:14:40|183083|182993|183090.2|183000.2|183090.2|183000.2|183083|182993|8
1721628890000|2024-07-22 06:14:50|183090|183000|183090.9|183000.9|183092|183002|183088.4|182998.4|11
1721628900000|2024-07-22 06:15:00|183091|183001|183087.3|182997.3|183091|183001|183086.4|182996.4|8
1721628910000|2024-07-22 06:15:10|183086.4|182996.4|183086.4|182996.4|183087.3|182997.3|183085.4|182995.4|15
1721628920000|2024-07-22 06:15:20|183085.6|182995.6|183081.7|182991.7|183125.9|183035.9|183075.3|182985.3|23
1721628930000|2024-07-22 06:15:30|183082|182992|183087.7|182997.7|183091.6|183001.6|183081.9|182991.9|12
1721628940000|2024-07-22 06:15:40|183086.4|182996.4|183086.1|182996.1|183087.2|182997.2|183083|182993|15
1721628950000|2024-07-22 06:15:50|183086.2|182996.2|183100.5|183010.5|183104.2|183014.2|183086.2|182996.2|14
1721628960000|2024-07-22 06:16:00|183101.3|183011.3|183107.7|183017.7|183107.7|183017.7|183098|183008|13
1721628970000|2024-07-22 06:16:10|183111.2|183021.2|183093.6|183003.6|183114.2|183024.2|183087.3|182997.3|9
1721628980000|2024-07-22 06:16:20|183095.3|183005.3|183096.3|183006.3|183097.3|183007.3|183092.7|183002.7|17
1721628990000|2024-07-22 06:16:30|183096.4|183006.4|183096.3|183006.3|183098.3|183008.3|183095.1|183005.1|17
1721629000000|2024-07-22 06:16:40|183096.7|183006.7|183099.1|183009.1|183100.3|183010.3|183096.7|183006.7|12
1721629010000|2024-07-22 06:16:50|183099.5|183009.5|183096|183006|183100.5|183010.5|183096|183006|8
1721629020000|2024-07-22 06:17:00|183097.6|183007.6|183100.2|183010.2|183109.5|183019.5|183097.6|183007.6|8
1721629030000|2024-07-22 06:17:10|183099.5|183009.5|183110.6|183020.6|183110.6|183020.6|183098.6|183008.6|4
1721629040000|2024-07-22 06:17:20|183109.4|183019.4|183111|183021|183111|183021|183109.3|183019.3|5
1721629050000|2024-07-22 06:17:30|183111.8|183021.8|183110.7|183020.7|183113|183023|183110.7|183020.7|10
1721629060000|2024-07-22 06:17:40|183112.8|183022.8|183114.8|183024.8|183115.7|183025.7|183112.8|183022.8|9
1721629070000|2024-07-22 06:17:50|183114.1|183024.1|183117.3|183027.3|183118.9|183028.9|183112.4|183022.4|10
1721629080000|2024-07-22 06:18:00|183118.6|183028.6|183118.8|183028.8|183119.5|183029.5|183118.6|183028.6|6
1721629090000|2024-07-22 06:18:10|183119.5|183029.5|183120.4|183030.4|183120.6|183030.6|183118.6|183028.6|10
1721629100000|2024-07-22 06:18:20|183121.6|183031.6|183118.3|183028.3|183122.3|183032.3|183118.3|183028.3|12
1721629110000|2024-07-22 06:18:30|183118.2|183028.2|183109.2|183019.2|183118.2|183028.2|183106.7|183016.7|8
1721629120000|2024-07-22 06:18:40|183108.6|183018.6|183108.6|183018.6|183109.4|183019.4|183097.4|183007.4|18
1721629130000|2024-07-22 06:18:50|183107.6|183017.6|183107.6|183017.6|183108.6|183018.6|183107.6|183017.6|5
1721629140000|2024-07-22 06:19:00|183108.4|183018.4|183111.5|183021.5|183111.5|183021.5|183104.6|183014.6|6
1721629150000|2024-07-22 06:19:10|183110.1|183020.1|183110.8|183020.8|183111.5|183021.5|183110.1|183020.1|7
1721629160000|2024-07-22 06:19:20|183113.6|183023.6|183170.1|183080.1|183200.8|183110.8|183113.6|183023.6|12
1721629170000|2024-07-22 06:19:30|183167.5|183077.5|183183|183093|183193.6|183103.6|183167.5|183077.5|17
1721629180000|2024-07-22 06:19:40|183170.5|183080.5|183181.4|183091.4|183182.5|183092.5|183170.5|183080.5|12
1721629190000|2024-07-22 06:19:50|183181.7|183091.7|183162.5|183072.5|183181.7|183091.7|183158.4|183068.4|8
1721629200000|2024-07-22 06:20:00|183160.8|183070.8|183142.6|183052.6|183160.8|183070.8|183142.6|183052.6|9
1721629210000|2024-07-22 06:20:10|183141.1|183051.1|183133.6|183043.6|183141.7|183051.7|183129.7|183039.7|5
1721629220000|2024-07-22 06:20:20|183132.9|183042.9|183119.3|183029.3|183132.9|183042.9|183117.7|183027.7|9
1721629230000|2024-07-22 06:20:30|183127|183037|183135.7|183045.7|183135.7|183045.7|183127|183037|7
1721629240000|2024-07-22 06:20:40|183135.9|183045.9|183129.5|183039.5|183135.9|183045.9|183129.5|183039.5|9
1721629250000|2024-07-22 06:20:50|183129.1|183039.1|183127.2|183037.2|183129.2|183039.2|183127|183037|5
1721629260000|2024-07-22 06:21:00|183128.4|183038.4|183122.5|183032.5|183128.4|183038.4|183113.3|183023.3|12
1721629270000|2024-07-22 06:21:10|183125.6|183035.6|183124.1|183034.1|183126.2|183036.2|183122.8|183032.8|6
1721629280000|2024-07-22 06:21:20|183128.4|183038.4|183131.7|183041.7|183131.9|183041.9|183126.2|183036.2|8
1721629290000|2024-07-22 06:21:30|183132|183042|183134.1|183044.1|183134.1|183044.1|183130.2|183040.2|5
1721629300000|2024-07-22 06:21:40|183134|183044|183134|183044|183134|183044|183134|183044|1
1721629310000|2024-07-22 06:21:50|183144.5|183054.5|183141.6|183051.6|183145|183055|183141.4|183051.4|8
1721629320000|2024-07-22 06:22:00|183141.2|183051.2|183167.9|183077.9|183180.2|183090.2|183141.2|183051.2|15
1721629330000|2024-07-22 06:22:10|183168.3|183078.3|183173.8|183083.8|183174.1|183084.1|183166.7|183076.7|8
1721629340000|2024-07-22 06:22:20|183173.6|183083.6|183175.6|183085.6|183175.7|183085.7|183173.6|183083.6|5
1721629350000|2024-07-22 06:22:30|183178.2|183088.2|183237.2|183147.2|183247.7|183157.7|183177.6|183087.6|21
1721629360000|2024-07-22 06:22:40|183236.7|183146.7|183269.8|183179.8|183269.8|183179.8|183228.1|183138.1|28
1721629370000|2024-07-22 06:22:50|183268.3|183178.3|183238.8|183148.8|183274|183184|183238.3|183148.3|17
1721629380000|2024-07-22 06:23:00|183232.9|183142.9|183252.4|183162.4|183255.4|183165.4|183225|183135|18
1721629390000|2024-07-22 06:23:10|183256.2|183166.2|183240|183150|183256.2|183166.2|183240|183150|9
1721629400000|2024-07-22 06:23:20|183240.8|183150.8|183220.7|183130.7|183240.8|183150.8|183220.7|183130.7|12
1721629410000|2024-07-22 06:23:30|183219.5|183129.5|183220.4|183130.4|183225.4|183135.4|183218.3|183128.3|11
1721629420000|2024-07-22 06:23:40|183218.4|183128.4|183217.9|183127.9|183225.2|183135.2|183215.4|183125.4|14
1721629430000|2024-07-22 06:23:50|183217.2|183127.2|183223.4|183133.4|183223.4|183133.4|183214.6|183124.6|8
1721629440000|2024-07-22 06:24:00|183221.7|183131.7|183217.3|183127.3|183221.7|183131.7|183215.7|183125.7|9
1721629450000|2024-07-22 06:24:10|183215.6|183125.6|183167.1|183077.1|183215.6|183125.6|183167.1|183077.1|14
1721629460000|2024-07-22 06:24:20|183162.7|183072.7|183172.5|183082.5|183173.2|183083.2|183162.7|183072.7|12
1721629470000|2024-07-22 06:24:30|183171.1|183081.1|183165|183075|183172.5|183082.5|183162.7|183072.7|6
1721629480000|2024-07-22 06:24:40|183163.7|183073.7|183156.7|183066.7|183165.2|183075.2|183156.7|183066.7|8
1721629490000|2024-07-22 06:24:50|183148.3|183058.3|183144.5|183054.5|183150.6|183060.6|183135.6|183045.6|7
1721629500000|2024-07-22 06:25:00|183144.3|183054.3|183143.8|183053.8|183149.2|183059.2|183135.4|183045.4|10
1721629510000|2024-07-22 06:25:10|183150.6|183060.6|183146.8|183056.8|183152.1|183062.1|183141|183051|20
1721629520000|2024-07-22 06:25:20|183146.9|183056.9|183145.3|183055.3|183151.6|183061.6|183144.7|183054.7|9
1721629530000|2024-07-22 06:25:30|183148.3|183058.3|183148.5|183058.5|183152.1|183062.1|183145.3|183055.3|9
1721629540000|2024-07-22 06:25:40|183145.1|183055.1|183145.2|183055.2|183148.9|183058.9|183140.9|183050.9|7
1721629550000|2024-07-22 06:25:50|183148.9|183058.9|183154.1|183064.1|183159.5|183069.5|183148.9|183058.9|15
1721629560000|2024-07-22 06:26:00|183152.9|183062.9|183286.8|183196.8|183290.6|183200.6|183152.9|183062.9|20
1721629570000|2024-07-22 06:26:10|183274.1|183184.1|183286|183196|183287.2|183197.2|183274.1|183184.1|20
1721629580000|2024-07-22 06:26:20|183282|183192|183270.1|183180.1|183286|183196|183269.7|183179.7|13
1721629590000|2024-07-22 06:26:30|183267.3|183177.3|183270.5|183180.5|183272.8|183182.8|183266.6|183176.6|13
1721629600000|2024-07-22 06:26:40|183271.7|183181.7|183257.6|183167.6|183278.8|183188.8|183237|183147|20
1721629610000|2024-07-22 06:26:50|183258.5|183168.5|183251.5|183161.5|183258.5|183168.5|183247.4|183157.4|22
1721629620000|2024-07-22 06:27:00|183252.6|183162.6|183259.8|183169.8|183261.4|183171.4|183248.6|183158.6|21
1721629630000|2024-07-22 06:27:10|183259.7|183169.7|183263|183173|183264.5|183174.5|183258|183168|15
1721629640000|2024-07-22 06:27:20|183266|183176|183257.7|183167.7|183266|183176|183257|183167|10
1721629650000|2024-07-22 06:27:30|183258.6|183168.6|183238.9|183148.9|183258.6|183168.6|183235|183145|14
1721629660000|2024-07-22 06:27:40|183241.5|183151.5|183246.1|183156.1|183251.3|183161.3|183238.5|183148.5|14
1721629670000|2024-07-22 06:27:50|183245|183155|183244.8|183154.8|183247.9|183157.9|183235.1|183145.1|14
1721629680000|2024-07-22 06:28:00|183248.2|183158.2|183250|183160|183251.1|183161.1|183246.1|183156.1|16
1721629690000|2024-07-22 06:28:10|183248.8|183158.8|183240.7|183150.7|183252|183162|183239.6|183149.6|25
1721629700000|2024-07-22 06:28:20|183243.9|183153.9|183257.3|183167.3|183257.3|183167.3|183243.9|183153.9|13
1721629710000|2024-07-22 06:28:30|183257.9|183167.9|183246.8|183156.8|183259.9|183169.9|183245.3|183155.3|11
1721629720000|2024-07-22 06:28:40|183246.3|183156.3|183255.4|183165.4|183255.5|183165.5|183246.3|183156.3|15
1721629730000|2024-07-22 06:28:50|183256.4|183166.4|183259.8|183169.8|183260.1|183170.1|183256.4|183166.4|11
1721629740000|2024-07-22 06:29:00|183259.4|183169.4|183262.5|183172.5|183262.5|183172.5|183259.2|183169.2|5
1721629750000|2024-07-22 06:29:10|183259.8|183169.8|183311.9|183221.9|183311.9|183221.9|183259.5|183169.5|20
1721629760000|2024-07-22 06:29:20|183311.8|183221.8|183313.9|183223.9|183314.2|183224.2|183308.7|183218.7|17
1721629770000|2024-07-22 06:29:30|183311.5|183221.5|183315.2|183225.2|183323.8|183233.8|183311.2|183221.2|17
1721629780000|2024-07-22 06:29:40|183306|183216|183304|183214|183306.6|183216.6|183303.5|183213.5|17
1721629790000|2024-07-22 06:29:50|183303|183213|183303.8|183213.8|183303.8|183213.8|183298.1|183208.1|10
1721629800000|2024-07-22 06:30:00|183302.2|183212.2|183300.1|183210.1|183302.2|183212.2|183297.8|183207.8|17
1721629810000|2024-07-22 06:30:10|183298.2|183208.2|183295.4|183205.4|183299.3|183209.3|183295.4|183205.4|10
1721629820000|2024-07-22 06:30:20|183293.7|183203.7|183282.7|183192.7|183293.7|183203.7|183268.2|183178.2|19
1721629830000|2024-07-22 06:30:30|183285.1|183195.1|183284.9|183194.9|183285.2|183195.2|183284.6|183194.6|10
1721629840000|2024-07-22 06:30:40|183284.6|183194.6|183256.8|183166.8|183284.6|183194.6|183256.8|183166.8|7
1721629850000|2024-07-22 06:30:50|183254.7|183164.7|183146.6|183056.6|183255.7|183165.7|183146.6|183056.6|21
1721629860000|2024-07-22 06:31:00|183145.1|183055.1|183078.7|182988.7|183153.7|183063.7|183078.7|182988.7|23
1721629870000|2024-07-22 06:31:10|183079.6|182989.6|183097.1|183007.1|183097.1|183007.1|183079.6|182989.6|22
1721629880000|2024-07-22 06:31:20|183097.2|183007.2|183084.9|182994.9|183103.9|183013.9|183084.9|182994.9|19
1721629890000|2024-07-22 06:31:30|183084|182994|183072.5|182982.5|183084.5|182994.5|183072.5|182982.5|15
1721629900000|2024-07-22 06:31:40|183073.6|182983.6|183071.9|182981.9|183074.5|182984.5|183071.3|182981.3|13
1721629910000|2024-07-22 06:31:50|183072.1|182982.1|183075.9|182985.9|183075.9|182985.9|183072.1|182982.1|6
1721629920000|2024-07-22 06:32:00|183072.7|182982.7|183010.3|182920.3|183073.7|182983.7|182997.4|182900.4|32
1721629930000|2024-07-22 06:32:10|183010|182920|182980.1|182890.1|183011.8|182921.8|182968.9|182878.9|22
1721629940000|2024-07-22 06:32:20|182982|182892|183003.2|182913.2|183003.6|182913.6|182979.1|182889.1|12
1721629950000|2024-07-22 06:32:30|183005.3|182915.3|183006.4|182916.4|183006.4|182916.4|183003.2|182913.2|6
1721629960000|2024-07-22 06:32:40|183006.3|182916.3|183006.4|182916.4|183007.5|182917.5|183005.1|182915.1|8
1721629970000|2024-07-22 06:32:50|183005.1|182915.1|183007.4|182917.4|183007.4|182917.4|183005.1|182915.1|2
1721629980000|2024-07-22 06:33:00|182998.9|182908.9|182995|182905|183001.3|182911.3|182991.1|182901.1|9
1721629990000|2024-07-22 06:33:10|182995.4|182905.4|183005.2|182915.2|183005.3|182915.3|182995.4|182905.4|3
1721630000000|2024-07-22 06:33:20|183006.2|182916.2|183008.3|182918.3|183011.7|182921.7|183006.2|182916.2|14
1721630010000|2024-07-22 06:33:30|183009.3|182919.3|183017.6|182927.6|183017.6|182927.6|183009.3|182919.3|11
1721630020000|2024-07-22 06:33:40|183017|182927|183021.1|182931.1|183021.1|182931.1|183010|182920|11
1721630030000|2024-07-22 06:33:50|183020.1|182930.1|183120.2|183030.2|183130.9|183040.9|183020.1|182930.1|12
1721630040000|2024-07-22 06:34:00|183120.7|183030.7|183044.9|182954.9|183120.7|183030.7|183030.2|182940.2|23
1721630050000|2024-07-22 06:34:10|183046.8|182956.8|183062.5|182972.5|183063.3|182973.3|183045.3|182955.3|16
1721630060000|2024-07-22 06:34:20|183066.1|182976.1|183055.8|182965.8|183068.3|182978.3|183053.6|182963.6|13
1721630070000|2024-07-22 06:34:30|183057.3|182967.3|183064.4|182974.4|183064.6|182974.6|183050.9|182960.9|18
1721630080000|2024-07-22 06:34:40|183081.9|182991.9|183103.4|183013.4|183107.1|183017.1|183081.9|182991.9|14
1721630090000|2024-07-22 06:34:50|183101.3|183011.3|183129|183039|183129|183039|183078.6|182988.6|11
1721630100000|2024-07-22 06:35:00|183134.2|183044.2|183099.2|183009.2|183137|183047|183099.2|183009.2|14
1721630110000|2024-07-22 06:35:10|183096|183006|183058.6|182968.6|183096|183006|183058.6|182968.6|16
1721630120000|2024-07-22 06:35:20|183056.4|182966.4|183058|182968|183061|182971|183054.5|182964.5|16
1721630130000|2024-07-22 06:35:30|183056.4|182966.4|183034.6|182944.6|183057.9|182967.9|183034.6|182944.6|17
1721630140000|2024-07-22 06:35:40|183037.9|182947.9|183045.7|182955.7|183046.7|182956.7|183035.4|182945.4|16
1721630150000|2024-07-22 06:35:50|183046.9|182956.9|183039.4|182949.4|183047.9|182957.9|183033|182943|11
1721630160000|2024-07-22 06:36:00|183041.8|182951.8|183038.7|182948.7|183045|182955|183038.6|182948.6|12
1721630170000|2024-07-22 06:36:10|183040.8|182950.8|183034.9|182944.9|183040.8|182950.8|183034.9|182944.9|6
1721630180000|2024-07-22 06:36:20|183033.1|182943.1|183040.7|182950.7|183056.5|182966.5|183022.6|182932.6|18
1721630190000|2024-07-22 06:36:30|183042.2|182952.2|182954.1|182864.1|183042.2|182952.2|182943.6|182853.6|16
1721630200000|2024-07-22 06:36:40|182952.9|182862.9|182955.7|182865.7|182958.9|182868.9|182952.9|182862.9|11
1721630210000|2024-07-22 06:36:50|182964.3|182874.3|182958.3|182868.3|182964.3|182874.3|182958.3|182868.3|12
1721630220000|2024-07-22 06:37:00|182957.2|182867.2|182951.1|182861.1|182961|182871|182951.1|182861.1|16
1721630230000|2024-07-22 06:37:10|182951.8|182861.8|182944.2|182854.2|182951.8|182861.8|182939.9|182849.9|9
1721630240000|2024-07-22 06:37:20|182947|182857|182955.7|182865.7|182960.5|182870.5|182944.2|182854.2|28
1721630250000|2024-07-22 06:37:30|182955.2|182865.2|182951.9|182861.9|182960.2|182870.2|182950.7|182860.7|20
1721630260000|2024-07-22 06:37:40|182952|182862|182951.1|182861.1|182952|182862|182951.1|182861.1|6
1721630270000|2024-07-22 06:37:50|182956.2|182866.2|182953.4|182863.4|182957.6|182867.6|182951|182861|17
1721630280000|2024-07-22 06:38:00|182954.4|182864.4|182950.9|182860.9|182954.8|182864.8|182944.5|182854.5|20
1721630290000|2024-07-22 06:38:10|182950.3|182860.3|182958.6|182868.6|182963.8|182873.8|182947.4|182857.4|21
1721630300000|2024-07-22 06:38:20|182961|182871|182960.9|182870.9|182963.5|182873.5|182957.7|182867.7|20
1721630310000|2024-07-22 06:38:30|182960.8|182870.8|182971.8|182881.8|182976.2|182886.2|182960.8|182870.8|18
1721630320000|2024-07-22 06:38:40|182971.7|182881.7|182973.9|182843.9|182978.6|182888.6|182967.2|182843.9|19
1721630330000|2024-07-22 06:38:50|182976.4|182846.4|182954|182864|182976.6|182864|182954|182835.1|12
1721630340000|2024-07-22 06:39:00|182940|182850|183031.5|182941.5|183055.9|182946.6|182938|182844.2|20
1721630350000|2024-07-22 06:39:10|183028.2|182938.2|182946.6|182856.6|183036.4|182946.4|182942|182852|21
1721630360000|2024-07-22 06:39:20|182947.3|182857.3|182941|182851|182947.3|182857.3|182934.8|182844.8|15
1721630370000|2024-07-22 06:39:30|182940.9|182850.9|182954.7|182824.7|182956|182851.1|182940.9|182821.4|14
1721630380000|2024-07-22 06:39:40|182954.8|182824.8|182953.8|182823.8|182954.8|182824.8|182952.9|182822.9|9
1721630390000|2024-07-22 06:39:50|182953.9|182823.9|182953.8|182823.8|182953.9|182823.9|182952.8|182822.8|7
1721630400000|2024-07-22 06:40:00|182953.9|182823.9|182925.9|182835.9|182956.4|182835.9|182925.9|182823.3|14
1721630410000|2024-07-22 06:40:10|182926.6|182836.6|182985.1|182855.1|182996.3|182866.3|182925.9|182832.3|11
1721630420000|2024-07-22 06:40:20|182986.3|182856.3|182989|182859|182996.9|182866.9|182984|182854|17
1721630430000|2024-07-22 06:40:30|182983.6|182853.6|182956.6|182826.6|182989.4|182859.4|182916.3|182819.9|21
1721630440000|2024-07-22 06:40:40|182959.9|182829.9|182963|182833|182966.1|182836.1|182955.6|182825.6|13
1721630450000|2024-07-22 06:40:50|182955.6|182825.6|182963.7|182833.7|182963.7|182833.7|182955.6|182825.6|15
1721630460000|2024-07-22 06:41:00|182959.1|182829.1|182960.9|182830.9|182982.3|182852.3|182954.1|182824.1|22
1721630470000|2024-07-22 06:41:10|182967.3|182837.3|182936.8|182846.8|182968.8|182858.7|182936.6|182837.2|17
1721630480000|2024-07-22 06:41:20|182935.9|182845.9|182956.9|182826.9|182960.5|182845.9|182935.9|182826.2|15
1721630490000|2024-07-22 06:41:30|182957.9|182827.9|182922.2|182832.2|182957.9|182839.1|182921.6|182823.6|13
1721630500000|2024-07-22 06:41:40|182924.5|182834.5|182953.2|182863.2|182953.2|182863.2|182920.4|182830.4|7
1721630510000|2024-07-22 06:41:50|182955.9|182865.9|182971.7|182841.7|182979.7|182866.7|182947|182838.6|16
1721630520000|2024-07-22 06:42:00|182972.5|182842.5|182955.7|182865.7|182982.1|182865.7|182955.7|182841|11
1721630530000|2024-07-22 06:42:10|182962.1|182872.1|182972.1|182842.1|182976.4|182872.1|182948.2|182838.6|11
1721630540000|2024-07-22 06:42:20|182975|182845|182929.8|182839.8|182975.3|182858.4|182927.9|182834.7|12
1721630550000|2024-07-22 06:42:30|182933.3|182843.3|182924.3|182834.3|182933.3|182843.3|182916.1|182826.1|13
1721630560000|2024-07-22 06:42:40|182924.5|182834.5|182929.2|182839.2|182929.2|182839.2|182916.3|182826.3|13
1721630570000|2024-07-22 06:42:50|182920.2|182830.2|182927.4|182837.4|182933.8|182843.8|182920.2|182830.2|15
1721630580000|2024-07-22 06:43:00|182930.7|182840.7|182930.1|182840.1|182941.9|182851.9|182923.9|182833.9|18
1721630590000|2024-07-22 06:43:10|182927.7|182837.7|182772.4|182682.4|182929.3|182839.3|182771.8|182681.8|29
1721630600000|2024-07-22 06:43:20|182772.5|182682.5|182788.7|182698.7|182788.7|182698.7|182772.5|182682.5|19
1721630610000|2024-07-22 06:43:30|182791.7|182701.7|182789.9|182699.9|182794|182704|182778.5|182688.5|15
1721630620000|2024-07-22 06:43:40|182791.5|182701.5|182775.5|182685.5|182791.5|182701.5|182767|182677|18
1721630630000|2024-07-22 06:43:50|182776.1|182686.1|182757.1|182667.1|182782.2|182692.2|182757.1|182667.1|16
1721630640000|2024-07-22 06:44:00|182756|182666|182765.4|182675.4|182765.4|182675.4|182754.3|182664.3|22
1721630650000|2024-07-22 06:44:10|182766.5|182676.5|182790.4|182660.4|182827.6|182697.6|182764.8|182657.2|23
1721630660000|2024-07-22 06:44:20|182790.5|182660.5|182753.8|182623.8|182790.5|182660.5|182753.5|182623.5|19
1721630670000|2024-07-22 06:44:30|182756.3|182626.3|182778.2|182688.2|182803.4|182690.1|182755.3|182625.3|23
1721630680000|2024-07-22 06:44:40|182774.6|182684.6|182775.1|182645.1|182775.1|182684.6|182763.9|182633.9|19
1721630690000|2024-07-22 06:44:50|182774.1|182644.1|182793.1|182703.1|182816.2|182704.3|182746|182643.6|26
1721630700000|2024-07-22 06:45:00|182793.2|182703.2|182792.2|182702.2|182794.9|182704.9|182789.6|182699.6|22
1721630710000|2024-07-22 06:45:10|182776.9|182686.9|182784.6|182694.6|182787.4|182697.4|182774|182684|25
1721630720000|2024-07-22 06:45:20|182784.7|182694.7|182782.4|182692.4|182786.8|182696.8|182781.6|182691.6|17
1721630730000|2024-07-22 06:45:30|182783.2|182693.2|182776.7|182686.7|182783.2|182693.2|182771.7|182681.7|19
1721630740000|2024-07-22 06:45:40|182777.4|182687.4|182803.2|182673.2|182804.7|182714.7|182771.8|182673.2|18
1721630750000|2024-07-22 06:45:50|182803.5|182673.5|182790.2|182660.2|182804.4|182674.4|182786.8|182656.8|17
1721630760000|2024-07-22 06:46:00|182789.8|182659.8|182780.2|182650.2|182791|182661|182778.7|182648.7|15
1721630770000|2024-07-22 06:46:10|182780.4|182650.4|182754.1|182624.1|182783.5|182653.5|182752.4|182622.4|15
1721630780000|2024-07-22 06:46:20|182762.7|182632.7|182783.9|182653.9|182786.7|182656.7|182762.1|182632.1|23
1721630790000|2024-07-22 06:46:30|182781.7|182651.7|182784.8|182654.8|182784.8|182654.8|182775.8|182645.8|10
1721630800000|2024-07-22 06:46:40|182784.2|182654.2|182790.2|182660.2|182790.5|182660.5|182776.2|182646.2|20
1721630810000|2024-07-22 06:46:50|182789.3|182659.3|182762|182672|182789.3|182672|182762|182649.8|11
1721630820000|2024-07-22 06:47:00|182763.9|182673.9|182778|182688|182778.1|182688.1|182763.9|182673.9|17
1721630830000|2024-07-22 06:47:10|182777.8|182687.8|182769.5|182679.5|182780.5|182690.5|182764|182674|10
1721630840000|2024-07-22 06:47:20|182767.7|182677.7|182766.5|182676.5|182769.5|182679.5|182765.2|182675.2|15
1721630850000|2024-07-22 06:47:30|182765.4|182675.4|182775|182685|182775.1|182685.1|182765.4|182675.4|16
1721630860000|2024-07-22 06:47:40|182771.4|182681.4|182773.2|182683.2|182773.8|182683.8|182771.4|182681.4|10
1721630870000|2024-07-22 06:47:50|182773|182683|182774.8|182684.8|182780.3|182690.3|182771.3|182681.3|13
1721630880000|2024-07-22 06:48:00|182775.7|182685.7|182860.5|182770.5|182865.2|182775.2|182770|182680|19
1721630890000|2024-07-22 06:48:10|182854.8|182764.8|182852.5|182762.5|182854.8|182764.8|182841.8|182751.8|18
1721630900000|2024-07-22 06:48:20|182847.2|182757.2|182851.3|182761.3|182852|182762|182847.2|182757.2|13
1721630910000|2024-07-22 06:48:30|182846.9|182756.9|182840.3|182750.3|182846.9|182756.9|182815.1|182725.1|21
1721630920000|2024-07-22 06:48:40|182840.7|182750.7|182848.4|182758.4|182852|182762|182840.4|182750.4|15
1721630930000|2024-07-22 06:48:50|182849.6|182759.6|182832.1|182742.1|182856.8|182766.8|182831.5|182741.5|17
1721630940000|2024-07-22 06:49:00|182831.9|182741.9|182833.8|182743.8|182835.2|182745.2|182829.8|182739.8|10
1721630950000|2024-07-22 06:49:10|182834.5|182744.5|182842.4|182752.4|182842.4|182752.4|182833.9|182743.9|14
1721630960000|2024-07-22 06:49:20|182906.6|182816.6|182915.7|182825.7|182920.3|182830.3|182906.6|182816.6|21
1721630970000|2024-07-22 06:49:30|182915.3|182825.3|182918.9|182828.9|182918.9|182828.9|182910.4|182820.4|21
1721630980000|2024-07-22 06:49:40|182917.3|182827.3|182959.4|182869.4|182959.4|182869.4|182916.5|182826.5|17
1721630990000|2024-07-22 06:49:50|182959.7|182869.7|182876.2|182786.2|182959.7|182869.7|182868.9|182778.9|9
1721631000000|2024-07-22 06:50:00|182877|182787|182880.7|182790.7|182885.2|182795.2|182877|182787|18
1721631010000|2024-07-22 06:50:10|182880.6|182790.6|182875.9|182785.9|182880.9|182790.9|182875.7|182785.7|10
1721631020000|2024-07-22 06:50:20|182875.3|182785.3|182872.3|182782.3|182882.2|182792.2|182871.3|182781.3|13
1721631030000|2024-07-22 06:50:30|182871.6|182781.6|182878.3|182788.3|182882.4|182792.4|182869.4|182779.4|13
1721631040000|2024-07-22 06:50:40|182877.6|182787.6|182843.9|182753.9|182878.9|182788.9|182842.3|182752.3|21
1721631050000|2024-07-22 06:50:50|182843.7|182753.7|182850.9|182760.9|182854.9|182764.9|182841.6|182751.6|24
1721631060000|2024-07-22 06:51:00|182849.6|182759.6|182859.2|182769.2|182859.2|182769.2|182847.1|182757.1|17
1721631070000|2024-07-22 06:51:10|182856.5|182766.5|182850.9|182760.9|182856.6|182766.6|182840|182750|18
1721631080000|2024-07-22 06:51:20|182850.7|182760.7|182852.3|182762.3|182852.8|182762.8|182846.9|182756.9|10
1721631090000|2024-07-22 06:51:30|182850.2|182760.2|182850.1|182760.1|182855.7|182765.7|182845.1|182755.1|18
1721631100000|2024-07-22 06:51:40|182848.9|182758.9|182858.9|182768.9|182859.1|182769.1|182843.4|182753.4|13
1721631110000|2024-07-22 06:51:50|182857.4|182767.4|182881.8|182791.8|182881.8|182791.8|182853.3|182763.3|13
1721631120000|2024-07-22 06:52:00|182874.8|182784.8|182880.4|182790.4|182880.4|182790.4|182872.7|182782.7|13
1721631130000|2024-07-22 06:52:10|182879.5|182789.5|182882.6|182792.6|182884.2|182794.2|182876|182786|10
1721631140000|2024-07-22 06:52:20|182886.7|182796.7|182905.5|182815.5|182906.1|182816.1|182885.9|182795.9|12
1721631150000|2024-07-22 06:52:30|182903.9|182813.9|182885.5|182795.5|182903.9|182813.9|182881.1|182791.1|18
1721631160000|2024-07-22 06:52:40|182888.3|182798.3|182903.4|182813.4|182906.6|182816.6|182885.5|182795.5|22
1721631170000|2024-07-22 06:52:50|182900.7|182810.7|182896|182806|182906.9|182816.9|182893.3|182803.3|13
1721631180000|2024-07-22 06:53:00|182893.7|182803.7|182893.1|182803.1|182897.5|182807.5|182893.1|182803.1|8
1721631190000|2024-07-22 06:53:10|182894.8|182804.8|182896.8|182806.8|182899.5|182809.5|182890.8|182800.8|16
1721631200000|2024-07-22 06:53:20|182894.5|182804.5|182882|182792|182896.2|182806.2|182881|182791|21
1721631210000|2024-07-22 06:53:30|182882.1|182792.1|182884.7|182794.7|182888|182798|182868|182778|21
1721631220000|2024-07-22 06:53:40|182881.4|182791.4|182892|182802|182892|182802|182876.9|182786.9|15
1721631230000|2024-07-22 06:53:50|182884.7|182794.7|182891|182801|182892.1|182802.1|182883.8|182793.8|11
1721631240000|2024-07-22 06:54:00|182883.6|182793.6|182897|182807|182898.8|182808.8|182883.6|182793.6|15
1721631250000|2024-07-22 06:54:10|182900.3|182810.3|182911.7|182821.7|182918.4|182828.4|182894.4|182804.4|12
1721631260000|2024-07-22 06:54:20|182914|182824|182907.9|182817.9|182919.2|182829.2|182907.8|182817.8|19
1721631270000|2024-07-22 06:54:30|182906|182816|182907.4|182817.4|182914.4|182824.4|182897.9|182807.9|22
1721631280000|2024-07-22 06:54:40|182908.4|182818.4|182776.3|182686.3|182914.1|182824.1|182772.3|182682.3|21
1721631290000|2024-07-22 06:54:50|182781.8|182691.8|182755.5|182665.5|182787.1|182697.1|182755.3|182665.3|17
1721631300000|2024-07-22 06:55:00|182758.7|182668.7|182756.2|182666.2|182774.8|182684.8|182753.8|182663.8|20
1721631310000|2024-07-22 06:55:10|182753.2|182663.2|182765.3|182675.3|182765.3|182675.3|182751.8|182661.8|14
1721631320000|2024-07-22 06:55:20|182759.9|182669.9|182751.3|182661.3|182759.9|182669.9|182746.1|182656.1|22
1721631330000|2024-07-22 06:55:30|182747.3|182657.3|182746.1|182656.1|182773.8|182683.8|182746.1|182656.1|25
1721631340000|2024-07-22 06:55:40|182747.5|182657.5|182764.3|182674.3|182765.5|182675.5|182747.5|182657.5|11
1721631350000|2024-07-22 06:55:50|182764.2|182674.2|182766.5|182676.5|182766.5|182676.5|182764.2|182674.2|3
1721631360000|2024-07-22 06:56:00|182774.2|182684.2|182764.1|182674.1|182774.2|182684.2|182764.1|182674.1|11
1721631370000|2024-07-22 06:56:10|182761.9|182671.9|182778|182688|182778|182688|182761.9|182671.9|12
1721631380000|2024-07-22 06:56:20|182791|182701|182787.8|182697.8|182795.6|182705.6|182786.4|182696.4|18
1721631390000|2024-07-22 06:56:30|182789.8|182699.8|182791.1|182701.1|182795.4|182705.4|182789.7|182699.7|9
1721631400000|2024-07-22 06:56:40|182790.4|182700.4|182787.9|182697.9|182838.1|182748.1|182787.9|182697.9|12
1721631410000|2024-07-22 06:56:50|182788|182698|182799.4|182709.4|182803.3|182713.3|182787.5|182697.5|16
1721631420000|2024-07-22 06:57:00|182802.1|182712.1|182806.8|182716.8|182807.5|182717.5|182797.5|182707.5|10
1721631430000|2024-07-22 06:57:10|182809.9|182719.9|182763.1|182673.1|182810.7|182720.7|182762.7|182672.7|22
1721631440000|2024-07-22 06:57:20|182763.7|182673.7|182773.4|182683.4|182776.5|182686.5|182763.7|182673.7|18
1721631450000|2024-07-22 06:57:30|182776.3|182686.3|182773|182683|182776.9|182686.9|182765.7|182675.7|16
1721631460000|2024-07-22 06:57:40|182776.1|182686.1|182756.5|182666.5|182776.1|182686.1|182756.5|182666.5|16
1721631470000|2024-07-22 06:57:50|182767.4|182677.4|182777.9|182687.9|182785.2|182695.2|182767.4|182677.4|13
1721631480000|2024-07-22 06:58:00|182783.7|182693.7|182783.2|182693.2|182783.7|182693.7|182783|182693|4
1721631490000|2024-07-22 06:58:10|182782.1|182692.1|182791.8|182701.8|182791.8|182701.8|182779.8|182689.8|17
1721631500000|2024-07-22 06:58:20|182794.1|182704.1|182776.6|182686.6|182796.3|182706.3|182765.4|182675.4|18
1721631510000|2024-07-22 06:58:30|182779.6|182689.6|182772.4|182682.4|182780|182690|182772.4|182682.4|9
1721631520000|2024-07-22 06:58:40|182780|182690|182787.4|182697.4|182787.4|182697.4|182775.5|182685.5|19
1721631530000|2024-07-22 06:58:50|182781.3|182691.3|182783.3|182693.3|182786.4|182696.4|182780|182690|17
1721631540000|2024-07-22 06:59:00|182782|182692|182775.1|182685.1|182785.5|182695.5|182773.9|182683.9|15
1721631550000|2024-07-22 06:59:10|182774.1|182684.1|182768.2|182678.2|182783.2|182693.2|182768.2|182678.2|18
1721631560000|2024-07-22 06:59:20|182768.9|182678.9|182779.4|182689.4|182779.4|182689.4|182765.5|182675.5|16
1721631570000|2024-07-22 06:59:30|182781|182691|182774.4|182684.4|182781|182691|182771.4|182681.4|14
1721631580000|2024-07-22 06:59:40|182774.3|182684.3|182776.6|182686.6|182779.7|182689.7|182769.2|182679.2|17
1721631590000|2024-07-22 06:59:50|182775.9|182685.9|182781.6|182691.6|182786.6|182696.6|182767.1|182677.1|19
1721631600000|2024-07-22 07:00:00|182783.5|182693.5|182782.3|182692.3|182790.7|182700.7|182775.6|182685.6|20
1721631610000|2024-07-22 07:00:10|182781.5|182691.5|182803.4|182713.4|182803.4|182713.4|182780.1|182690.1|15
1721631620000|2024-07-22 07:00:20|182804.6|182714.6|182810|182720|182810|182720|182790.2|182700.2|14
1721631630000|2024-07-22 07:00:30|182808.6|182718.6|182797.7|182707.7|182812.8|182722.8|182797.7|182707.7|19
1721631640000|2024-07-22 07:00:40|182796.9|182706.9|182791.2|182701.2|182796.9|182706.9|182789.1|182699.1|8
1721631650000|2024-07-22 07:00:50|182793.2|182703.2|182784.1|182694.1|182793.8|182703.8|182784.1|182694.1|15
1721631660000|2024-07-22 07:01:00|182785.1|182695.1|182866.4|182776.4|182866.9|182776.9|182785.1|182695.1|20
1721631670000|2024-07-22 07:01:10|182868.2|182778.2|182871.8|182781.8|182882.7|182792.7|182861.7|182771.7|24
1721631680000|2024-07-22 07:01:20|182878.1|182788.1|182871.6|182781.6|182878.1|182788.1|182867.6|182777.6|16
1721631690000|2024-07-22 07:01:30|182872.9|182782.9|182836.6|182746.6|182872.9|182782.9|182832.4|182742.4|16
1721631700000|2024-07-22 07:01:40|182836.7|182746.7|182833.4|182743.4|182846.2|182756.2|182833.4|182743.4|14
1721631710000|2024-07-22 07:01:50|182834.8|182744.8|182845.5|182755.5|182848.4|182758.4|182834.8|182744.8|16
1721631720000|2024-07-22 07:02:00|182848.9|182758.9|182857|182767|182859.7|182769.7|182845.5|182755.5|18
1721631730000|2024-07-22 07:02:10|182858.2|182768.2|182854.9|182764.9|182861.4|182771.4|182854.9|182764.9|20
1721631740000|2024-07-22 07:02:20|182859|182769|182862.5|182772.5|182867.2|182777.2|182859|182769|25
1721631750000|2024-07-22 07:02:30|182861.8|182771.8|182911|182821|182918.4|182828.4|182861.8|182771.8|27
1721631760000|2024-07-22 07:02:40|182913.1|182823.1|182906|182816|182920.3|182830.3|182900.2|182810.2|22
1721631770000|2024-07-22 07:02:50|182909.8|182819.8|182919.2|182829.2|182930.2|182840.2|182905.8|182815.8|28
1721631780000|2024-07-22 07:03:00|182917.2|182827.2|182914.5|182824.5|182920.7|182830.7|182905.8|182815.8|26
1721631790000|2024-07-22 07:03:10|182912|182822|182892.4|182802.4|182912|182822|182888.7|182798.7|14
1721631800000|2024-07-22 07:03:20|182890.1|182800.1|182890.1|182800.1|182890.1|182800.1|182877.5|182787.5|16
1721631810000|2024-07-22 07:03:30|182888.7|182798.7|182881.4|182791.4|182888.7|182798.7|182872.5|182782.5|14
1721631820000|2024-07-22 07:03:40|182885.7|182795.7|182858.1|182768.1|182885.7|182795.7|182855.7|182765.7|20
1721631830000|2024-07-22 07:03:50|182858.2|182768.2|182864.3|182774.3|182864.3|182774.3|182858|182768|7
1721631840000|2024-07-22 07:04:00|182859.7|182769.7|182868|182778|182868|182778|182859.1|182769.1|19
1721631850000|2024-07-22 07:04:10|182872.1|182782.1|182871.5|182781.5|182877.5|182787.5|182868.6|182778.6|15
1721631860000|2024-07-22 07:04:20|182872.5|182782.5|182868.8|182778.8|182872.5|182782.5|182868.6|182778.6|11
1721631870000|2024-07-22 07:04:30|182868.9|182778.9|182863.1|182773.1|182869|182779|182855.9|182765.9|18
1721631880000|2024-07-22 07:04:40|182863|182773|182873.2|182783.2|182873.8|182783.8|182863|182773|12
1721631890000|2024-07-22 07:04:50|182874.8|182784.8|182898.9|182808.9|182900.8|182810.8|182874.8|182784.8|17
1721631900000|2024-07-22 07:05:00|182897.5|182807.5|182944.7|182854.7|182945.6|182855.6|182895.3|182805.3|18
1721631910000|2024-07-22 07:05:10|182947.8|182857.8|182939.6|182849.6|182956.7|182866.7|182935.3|182845.3|27
1721631920000|2024-07-22 07:05:20|182939.5|182849.5|182938.9|182848.9|182941.3|182851.3|182937.8|182847.8|21
1721631930000|2024-07-22 07:05:30|182977.4|182887.4|182972.9|182882.9|182977.4|182887.4|182967.9|182877.9|14
1721631940000|2024-07-22 07:05:40|182970.8|182880.8|182974.7|182884.7|182975.8|182885.8|182970.6|182880.6|12
1721631950000|2024-07-22 07:05:50|182975.7|182885.7|182988.1|182898.1|182988.2|182898.2|182975.7|182885.7|7
1721631960000|2024-07-22 07:06:00|182987.9|182897.9|182978.9|182888.9|182988.5|182898.5|182976.8|182886.8|10
1721631970000|2024-07-22 07:06:10|182978.2|182888.2|182921|182831|182978.2|182888.2|182916.4|182826.4|20
1721631980000|2024-07-22 07:06:20|182922.2|182832.2|182939.7|182849.7|182944.1|182854.1|182919.7|182829.7|24
1721631990000|2024-07-22 07:06:30|182942.2|182852.2|182967.5|182877.5|182969.7|182879.7|182939.9|182849.9|24
1721632000000|2024-07-22 07:06:40|182973.3|182883.3|182977.8|182887.8|182982|182892|182973.1|182883.1|23
1721632010000|2024-07-22 07:06:50|182978.5|182888.5|182976.3|182886.3|182983.6|182893.6|182974.9|182884.9|10
1721632020000|2024-07-22 07:07:00|182973.4|182883.4|182975.6|182885.6|182975.6|182885.6|182953.1|182863.1|22
1721632030000|2024-07-22 07:07:10|182975.4|182885.4|183020.2|182930.2|183026.9|182936.9|182964.1|182874.1|29
1721632040000|2024-07-22 07:07:20|183015.3|182925.3|183017.3|182927.3|183020.9|182930.9|183015.1|182925.1|24
1721632050000|2024-07-22 07:07:30|183015.7|182925.7|183028.3|182938.3|183028.3|182938.3|183015.7|182925.7|18
1721632060000|2024-07-22 07:07:40|183053.3|182963.3|183072.5|182982.5|183075.8|182985.8|183046.5|182956.5|28
1721632070000|2024-07-22 07:07:50|183072.4|182982.4|183072.2|182982.2|183072.4|182982.4|183068.1|182978.1|15
1721632080000|2024-07-22 07:08:00|183072.3|182982.3|183117.1|182987.1|183117.1|183006.3|183068.2|182978.2|35
1721632090000|2024-07-22 07:08:10|183118.5|182988.5|183101.1|182971.1|183120.5|182990.5|183101.1|182971.1|30
1721632100000|2024-07-22 07:08:20|183100.4|182970.4|183101.2|182971.2|183103|182973|183097.6|182967.6|16
1721632110000|2024-07-22 07:08:30|183109|182979|183110|182980|183115.3|182985.3|183105.5|182975.5|20
1721632120000|2024-07-22 07:08:40|183110.5|182980.5|183093.3|182963.3|183110.5|182980.5|183093|182963|18
1721632130000|2024-07-22 07:08:50|183093.4|182963.4|183105.1|182975.1|183108.3|182978.3|183090.1|182960.1|20
1721632140000|2024-07-22 07:09:00|183090.5|183000.5|183114.6|182984.6|183114.6|183003.6|183088.8|182973.2|29
1721632150000|2024-07-22 07:09:10|183113.5|182983.5|183093.8|183003.8|183115.3|183003.8|183079|182975.2|24
1721632160000|2024-07-22 07:09:20|183095.5|183005.5|183120.1|182990.1|183122.9|183015.7|183094.5|182988.3|26
1721632170000|2024-07-22 07:09:30|183115.6|182985.6|183161.7|183031.7|183161.7|183031.7|183099.9|182985.6|18
1721632180000|2024-07-22 07:09:40|183162.9|183032.9|183142.8|183012.8|183164.2|183034.2|183142.2|183012.2|23
1721632190000|2024-07-22 07:09:50|183144.1|183014.1|183145.5|183055.5|183156.9|183057.3|183141|183011|29
1721632200000|2024-07-22 07:10:00|183145.8|183055.8|183138.4|183008.4|183151.3|183061.3|183129.4|183004.5|25
1721632210000|2024-07-22 07:10:10|183136.1|183006.1|183108.6|183018.6|183136.5|183019.3|183102|182987.6|26
1721632220000|2024-07-22 07:10:20|183105.8|183015.8|183118.2|182988.2|183153.4|183023.4|183104.4|182986.6|30
1721632230000|2024-07-22 07:10:30|183114.8|182984.8|183168.2|183038.2|183189.8|183059.8|183112.8|182982.8|19
1721632240000|2024-07-22 07:10:40|183169.3|183039.3|183172|183082|183205.7|183082|183165.7|183037.4|25
1721632250000|2024-07-22 07:10:50|183173.2|183083.2|183186.1|183056.1|183188.8|183085.1|183167.6|183054.2|17
1721632260000|2024-07-22 07:11:00|183186|183056|183188.5|183058.5|183194.6|183064.6|183179|183049|28
1721632270000|2024-07-22 07:11:10|183190.2|183060.2|183175.4|183085.4|183190.2|183086.2|183166|183058.5|20
1721632280000|2024-07-22 07:11:20|183179|183089|183137.8|183047.8|183179.6|183089.6|183136.7|183046.7|28
1721632290000|2024-07-22 07:11:30|183136|183046|183130.2|183040.2|183153.9|183046.6|183130.2|183020.4|17
1721632300000|2024-07-22 07:11:40|183132.2|183042.2|183138.9|183048.9|183139.9|183049.9|183131.1|183041.1|20
1721632310000|2024-07-22 07:11:50|183140.1|183050.1|183140.1|183050.1|183140.1|183050.1|183135.3|183045.3|7
1721632320000|2024-07-22 07:12:00|183139.6|183049.6|183153.6|183023.6|183159.4|183049.6|183132.1|183020|18
1721632330000|2024-07-22 07:12:10|183152.7|183022.7|183148.9|183018.9|183158.8|183028.8|183148.9|183018.9|18
1721632340000|2024-07-22 07:12:20|183152.2|183022.2|183152.7|183022.7|183155.1|183025.1|183145.9|183015.9|14
1721632350000|2024-07-22 07:12:30|183155.1|183025.1|183158.7|183028.7|183158.7|183045|183119.3|183025.1|15
1721632360000|2024-07-22 07:12:40|183159|183029|183145|183015|183159.1|183029.1|183136.4|183006.4|12
1721632370000|2024-07-22 07:12:50|183146.3|183016.3|183148.3|183018.3|183148.3|183018.3|183146.3|183016.3|3
1721632380000|2024-07-22 07:13:00|183147.3|183017.3|183133.2|183003.2|183147.3|183017.3|183128.3|182998.3|12
1721632390000|2024-07-22 07:13:10|183133.6|183003.6|183116.6|183026.6|183137.4|183028.3|183116.6|183003.2|13
1721632400000|2024-07-22 07:13:20|183119.8|183029.8|183121.9|183031.9|183125.6|183035.6|183119.3|183029.3|11
1721632410000|2024-07-22 07:13:30|183121.7|183031.7|183122|183032|183124.4|183034.4|183121.7|183031.7|5
1721632420000|2024-07-22 07:13:40|183121.8|183031.8|183121.2|183031.2|183121.8|183031.8|183104.5|183014.5|16
1721632430000|2024-07-22 07:13:50|183121.4|183031.4|183217|183127|183248.2|183127|183121.4|183031.4|17
1721632440000|2024-07-22 07:14:00|183217.1|183127.1|183202.2|183112.2|183217.1|183127.1|183198.2|183108.2|24
1721632450000|2024-07-22 07:14:10|183203.6|183113.6|183179|183089|183203.6|183113.6|183179|183089|12
1721632460000|2024-07-22 07:14:20|183179.6|183089.6|183173|183083|183185.6|183095.6|183168.3|183078.3|18
1721632470000|2024-07-22 07:14:30|183164.9|183074.9|183161.6|183071.6|183165.7|183075.7|183161.6|183071.6|11
1721632480000|2024-07-22 07:14:40|183163.7|183073.7|183166.4|183076.4|183166.4|183076.4|183161.1|183071.1|18
1721632490000|2024-07-22 07:14:50|183165.9|183075.9|183150.2|183060.2|183166.4|183076.4|183149.4|183059.4|16
1721632500000|2024-07-22 07:15:00|183151.6|183061.6|183152.3|183062.3|183162.9|183072.9|183150.3|183060.3|12
1721632510000|2024-07-22 07:15:10|183150.3|183060.3|183175.5|183085.5|183176|183086|183149.6|183059.6|24
1721632520000|2024-07-22 07:15:20|183173.1|183083.1|183168.8|183078.8|183176.6|183086.6|183168.4|183078.4|15
1721632530000|2024-07-22 07:15:30|183169.2|183079.2|183207.7|183117.7|183222.8|183132.8|183169.2|183079.2|15
1721632540000|2024-07-22 07:15:40|183206.8|183116.8|183205.1|183115.1|183209.3|183119.3|183197.1|183107.1|23
1721632550000|2024-07-22 07:15:50|183203|183113|183192.7|183102.7|183206.2|183116.2|183190.8|183100.8|22
1721632560000|2024-07-22 07:16:00|183190.8|183100.8|183197.8|183107.8|183201.8|183111.8|183186.5|183096.5|14
1721632570000|2024-07-22 07:16:10|183206.9|183116.9|183196.1|183106.1|183206.9|183116.9|183194.8|183104.8|16
1721632580000|2024-07-22 07:16:20|183196.2|183106.2|183199.9|183109.9|183201.6|183111.6|183195.2|183105.2|11
1721632590000|2024-07-22 07:16:30|183201.2|183111.2|183199.7|183109.7|183201.2|183111.2|183193.1|183103.1|19
1721632600000|2024-07-22 07:16:40|183198.1|183108.1|183196.8|183106.8|183217.2|183108.4|183195.3|183085.4|15
1721632610000|2024-07-22 07:16:50|183195.3|183105.3|183200.4|183110.4|183202.7|183112.7|183195.2|183105.2|16
1721632620000|2024-07-22 07:17:00|183201.7|183111.7|183212.7|183122.7|183212.7|183122.7|183201.7|183111.7|13
1721632630000|2024-07-22 07:17:10|183212.6|183122.6|183214.2|183124.2|183214.5|183124.5|183211.7|183121.7|6
1721632640000|2024-07-22 07:17:20|183214.9|183124.9|183222.2|183132.2|183227.5|183137.5|183214.9|183124.9|21
1721632650000|2024-07-22 07:17:30|183225.3|183135.3|183221.4|183131.4|183227.2|183137.2|183221.4|183131.4|11
1721632660000|2024-07-22 07:17:40|183222.8|183132.8|183219.9|183129.9|183222.8|183132.8|183219.9|183129.9|2
1721632670000|2024-07-22 07:17:50|183216.4|183126.4|183198.9|183108.9|183216.4|183126.4|183198.9|183108.9|18
1721632680000|2024-07-22 07:18:00|183200.7|183110.7|183201.3|183111.3|183204.7|183114.7|183198.9|183108.9|11
1721632690000|2024-07-22 07:18:10|183199.5|183109.5|183182.2|183092.2|183202.2|183112.2|183180.1|183090.1|10
1721632700000|2024-07-22 07:18:20|183182.1|183092.1|183179.6|183089.6|183182.1|183092.1|183174.4|183084.4|15
1721632710000|2024-07-22 07:18:30|183185.4|183095.4|183181.9|183091.9|183185.4|183095.4|183181.9|183091.9|4
1721632720000|2024-07-22 07:18:40|183181.5|183091.5|183164.4|183074.4|183181.5|183091.5|183164.4|183074.4|13
1721632730000|2024-07-22 07:18:50|183163.2|183073.2|183167.2|183077.2|183167.9|183077.9|183160.1|183070.1|12
1721632740000|2024-07-22 07:19:00|183167.9|183077.9|183167.7|183077.7|183174.1|183084.1|183166.3|183076.3|22
1721632750000|2024-07-22 07:19:10|183168.5|183078.5|183169.3|183079.3|183186.6|183096.6|183166.9|183076.9|17
1721632760000|2024-07-22 07:19:20|183170.6|183080.6|183168|183078|183170.6|183080.6|183167.4|183077.4|16
1721632770000|2024-07-22 07:19:30|183168.1|183078.1|183176.2|183086.2|183176.4|183086.4|183167.5|183077.5|11
1721632780000|2024-07-22 07:19:40|183178.1|183088.1|183193.7|183103.7|183193.7|183103.7|183178.1|183088.1|12
1721632790000|2024-07-22 07:19:50|183199.7|183109.7|183198.5|183108.5|183199.7|183109.7|183192.3|183102.3|12
1721632800000|2024-07-22 07:20:00|183196.9|183106.9|183180.8|183090.8|183199.1|183109.1|183180.7|183090.7|24
1721632810000|2024-07-22 07:20:10|183179.1|183089.1|183196.7|183106.7|183196.7|183106.7|183179.1|183089.1|14
1721632820000|2024-07-22 07:20:20|183195.8|183105.8|183192.3|183102.3|183195.8|183105.8|183191.6|183101.6|10
1721632830000|2024-07-22 07:20:30|183191.9|183101.9|183205.4|183115.4|183205.9|183115.9|183191|183101|22
1721632840000|2024-07-22 07:20:40|183204.1|183114.1|183205.3|183115.3|183206.4|183116.4|183204|183114|6
1721632850000|2024-07-22 07:20:50|183203.4|183113.4|183194.3|183104.3|183203.4|183113.4|183194.3|183104.3|15
1721632860000|2024-07-22 07:21:00|183194.2|183104.2|183190.2|183100.2|183195.4|183105.4|183190.2|183100.2|12
1721632870000|2024-07-22 07:21:10|183173.8|183083.8|183190.8|183100.8|183195.2|183105.2|183173.8|183083.8|19
1721632880000|2024-07-22 07:21:20|183191.4|183101.4|183191.2|183101.2|183191.9|183101.9|183190|183100|13
1721632890000|2024-07-22 07:21:30|183190.7|183100.7|183186.9|183096.9|183191.2|183101.2|183186.9|183096.9|17
1721632900000|2024-07-22 07:21:40|183188.1|183098.1|183176.7|183086.7|183188.8|183098.8|183172.9|183082.9|11
1721632910000|2024-07-22 07:21:50|183176.6|183086.6|183208.8|183118.8|183211.3|183121.3|183174.3|183084.3|12
1721632920000|2024-07-22 07:22:00|183208.7|183118.7|183221.3|183131.3|183221.3|183131.3|183208.7|183118.7|9
1721632930000|2024-07-22 07:22:10|183221.5|183131.5|183161.9|183071.9|183221.5|183131.5|183161.9|183071.9|11
1721632940000|2024-07-22 07:22:20|183166.6|183076.6|183171.4|183081.4|183177.1|183087.1|183164.9|183074.9|18
1721632950000|2024-07-22 07:22:30|183171.5|183081.5|183172.1|183082.1|183173.1|183083.1|183171.5|183081.5|7
1721632960000|2024-07-22 07:22:40|183170.6|183080.6|183161.8|183071.8|183170.6|183080.6|183157.6|183067.6|8
1721632970000|2024-07-22 07:22:50|183164.1|183074.1|183163.8|183073.8|183168.9|183078.9|183162.1|183072.1|18
1721632980000|2024-07-22 07:23:00|183163.4|183073.4|183163|183073|183166.3|183076.3|183160.9|183070.9|16
1721632990000|2024-07-22 07:23:10|183163.8|183073.8|183145.1|183055.1|183166.4|183076.4|183143.3|183053.3|18
1721633000000|2024-07-22 07:23:20|183146.1|183056.1|183065.1|182975.1|183146.1|183056.1|183063.3|182973.3|18
1721633010000|2024-07-22 07:23:30|183064.3|182974.3|183063.9|182973.9|183064.3|182974.3|183060.5|182970.5|14
1721633020000|2024-07-22 07:23:40|183064|182974|183063|182973|183064|182974|183062.4|182972.4|8
1721633030000|2024-07-22 07:23:50|183063.4|182973.4|183032.6|182942.6|183063.4|182973.4|183021.9|182931.9|11
1721633040000|2024-07-22 07:24:00|183031.9|182941.9|183038.8|182948.8|183042.1|182952.1|183024.8|182934.8|23
1721633050000|2024-07-22 07:24:10|183036|182946|183039.8|182949.8|183039.8|182949.8|183034.8|182944.8|14
1721633060000|2024-07-22 07:24:20|183039.6|182949.6|183068|182978|183073.7|182983.7|183039.3|182949.3|28
1721633070000|2024-07-22 07:24:30|183068.7|182978.7|183068.8|182978.8|183070.4|182980.4|183068.1|182978.1|13
1721633080000|2024-07-22 07:24:40|183069.1|182979.1|183080.1|182990.1|183081|182991|183069.1|182979.1|9
1721633090000|2024-07-22 07:24:50|183079|182989|183082.5|182992.5|183084.9|182994.9|183077.7|182987.7|12
1721633100000|2024-07-22 07:25:00|183086.2|182996.2|183087.3|182997.3|183105.1|183015.1|183086.2|182996.2|17
1721633110000|2024-07-22 07:25:10|183087.4|182997.4|183069.7|182979.7|183087.4|182997.4|183069.7|182979.7|15
1721633120000|2024-07-22 07:25:20|183069|182979|183069.7|182979.7|183070.1|182980.1|183069|182979|5
1721633130000|2024-07-22 07:25:30|183069.2|182979.2|183049.3|182959.3|183069.2|182979.2|183048.6|182958.6|23
1721633140000|2024-07-22 07:25:40|183048.7|182958.7|183046|182956|183048.7|182958.7|183043.7|182953.7|20
1721633150000|2024-07-22 07:25:50|183046.1|182956.1|183049.2|182959.2|183050.9|182960.9|183045.6|182955.6|15
1721633160000|2024-07-22 07:26:00|183047.8|182957.8|183003.6|182913.6|183050.6|182960.6|182995.5|182905.5|16
1721633170000|2024-07-22 07:26:10|183006.5|182916.5|182999.4|182909.4|183006.5|182916.5|182999.4|182909.4|17
1721633180000|2024-07-22 07:26:20|183002.1|182912.1|182999.6|182909.6|183002.1|182912.1|182999.4|182909.4|5
1721633190000|2024-07-22 07:26:30|183001.6|182911.6|183013.3|182923.3|183017.2|182927.2|182998.3|182908.3|20
1721633200000|2024-07-22 07:26:40|183010.5|182920.5|183013.4|182923.4|183015.8|182925.8|183010.3|182920.3|16
1721633210000|2024-07-22 07:26:50|183011.7|182921.7|182993.3|182903.3|183045.6|182955.6|182990.1|182900.1|31
1721633220000|2024-07-22 07:27:00|182991.2|182901.2|182994.7|182904.7|182994.7|182904.7|182991.2|182901.2|7
1721633230000|2024-07-22 07:27:10|182993.6|182903.6|182993.4|182903.4|182994.7|182904.7|182991.9|182901.9|13
1721633240000|2024-07-22 07:27:20|182989.5|182899.5|182996.4|182906.4|183004.9|182914.9|182989.5|182899.5|18
1721633250000|2024-07-22 07:27:30|182996.7|182906.7|183003.3|182913.3|183007.8|182917.8|182996.7|182906.7|16
1721633260000|2024-07-22 07:27:40|182997|182907|183004.1|182914.1|183009.3|182919.3|182997|182907|26
1721633270000|2024-07-22 07:27:50|183004.4|182914.4|183002.1|182912.1|183007.1|182917.1|183002|182912|14
1721633280000|2024-07-22 07:28:00|183002.2|182912.2|183000.2|182910.2|183005.8|182915.8|182997.3|182907.3|14
1721633290000|2024-07-22 07:28:10|183003.1|182913.1|183004.1|182914.1|183016|182926|183000.2|182910.2|18
1721633300000|2024-07-22 07:28:20|183007.7|182917.7|183008.8|182918.8|183010.9|182920.9|183006.5|182916.5|13
1721633310000|2024-07-22 07:28:30|183009.4|182919.4|183005.8|182915.8|183010.5|182920.5|183002.2|182912.2|12
1721633320000|2024-07-22 07:28:40|183005.7|182915.7|183014|182924|183015.5|182925.5|183004.9|182914.9|14
1721633330000|2024-07-22 07:28:50|183012.7|182922.7|183012.7|182922.7|183014|182924|183012.7|182922.7|3
1721633340000|2024-07-22 07:29:00|183012.8|182922.8|183012.8|182922.8|183013.8|182923.8|183012.8|182922.8|5
1721633350000|2024-07-22 07:29:10|183012|182922|183047.3|182957.3|183055.1|182965.1|183010.9|182920.9|12
1721633360000|2024-07-22 07:29:20|183046.3|182956.3|182979.7|182889.7|183049|182959|182979.7|182889.7|9
1721633370000|2024-07-22 07:29:30|182980.4|182890.4|182980.9|182890.9|182983.2|182893.2|182980.4|182890.4|8
1721633380000|2024-07-22 07:29:40|182981.2|182891.2|182981.4|182891.4|182981.4|182891.4|182981.2|182891.2|2
1721633390000|2024-07-22 07:29:50|182981.5|182891.5|182983|182893|182983|182893|182981.2|182891.2|9
1721633400000|2024-07-22 07:30:00|182984.1|182894.1|182982.9|182892.9|182984.7|182894.7|182982.8|182892.8|9
1721633410000|2024-07-22 07:30:10|182983|182893|182981.6|182891.6|182984|182894|182981.6|182891.6|8
1721633420000|2024-07-22 07:30:20|182980.8|182890.8|182981.3|182891.3|182983.6|182893.6|182980.6|182890.6|12
1721633430000|2024-07-22 07:30:30|182981.5|182891.5|182992.7|182902.7|182992.7|182902.7|182976.3|182886.3|14
1721633440000|2024-07-22 07:30:40|182988.8|182898.8|182995.7|182905.7|182999.7|182909.7|182987.1|182897.1|11
1721633450000|2024-07-22 07:30:50|182998.9|182908.9|182980.1|182890.1|182998.9|182908.9|182979.5|182889.5|8
1721633460000|2024-07-22 07:31:00|182978.5|182888.5|182979.7|182889.7|182979.7|182889.7|182978.1|182888.1|8
1721633470000|2024-07-22 07:31:10|182982.5|182892.5|182984.7|182894.7|182984.7|182894.7|182982.2|182892.2|8
1721633480000|2024-07-22 07:31:20|182985.2|182895.2|182987.8|182897.8|182990.4|182900.4|182984.2|182894.2|15
1721633490000|2024-07-22 07:31:30|182986.1|182896.1|182993.3|182903.3|182994.3|182904.3|182985.6|182895.6|13
1721633500000|2024-07-22 07:31:40|182994.1|182904.1|182999.1|182909.1|182999.1|182909.1|182993.4|182903.4|11
1721633510000|2024-07-22 07:31:50|182999.8|182909.8|182988|182898|183005.3|182915.3|182982.8|182892.8|21
1721633520000|2024-07-22 07:32:00|182988.1|182898.1|182986.5|182896.5|182988.6|182898.6|182984.2|182894.2|12
1721633530000|2024-07-22 07:32:10|182986.8|182896.8|182990.6|182900.6|182992|182902|182986.8|182896.8|13
1721633540000|2024-07-22 07:32:20|182993.4|182903.4|182991|182901|182998.2|182908.2|182989.3|182899.3|13
1721633550000|2024-07-22 07:32:30|182991.6|182901.6|183000.2|182910.2|183000.2|182910.2|182991.6|182901.6|7
1721633560000|2024-07-22 07:32:40|183002.9|182912.9|182982.8|182892.8|183004.6|182914.6|182975.8|182885.8|16
1721633570000|2024-07-22 07:32:50|182984.7|182894.7|182985.2|182895.2|182986|182896|182984.7|182894.7|4
1721633580000|2024-07-22 07:33:00|182985.4|182895.4|182984.7|182894.7|182989.6|182899.6|182984.1|182894.1|11
1721633590000|2024-07-22 07:33:10|182983|182893|182985.6|182895.6|182988.6|182898.6|182983|182893|7
1721633600000|2024-07-22 07:33:20|182989.9|182899.9|182993.9|182903.9|182993.9|182903.9|182986.9|182896.9|7
1721633610000|2024-07-22 07:33:30|182976.5|182886.5|182979.7|182889.7|182980.4|182890.4|182976.5|182886.5|13
1721633620000|2024-07-22 07:33:40|182978.9|182888.9|182978.9|182888.9|182978.9|182888.9|182978.9|182888.9|1
1721633630000|2024-07-22 07:33:50|182978|182888|182978|182888|182978|182888|182976.6|182886.6|6
1721633640000|2024-07-22 07:34:00|182983.5|182893.5|182987.1|182897.1|182987.1|182897.1|182981.8|182891.8|17
1721633650000|2024-07-22 07:34:10|182995.2|182905.2|182994.5|182904.5|183002.9|182912.9|182994.3|182904.3|14
1721633660000|2024-07-22 07:34:20|182993.6|182903.6|182993.7|182903.7|182993.7|182903.7|182991.4|182901.4|8
1721633670000|2024-07-22 07:34:30|182993.3|182903.3|182987.1|182897.1|182993.3|182903.3|182987.1|182897.1|9
1721633680000|2024-07-22 07:34:40|182986.4|182896.4|182984.5|182894.5|182986.7|182896.7|182984.3|182894.3|10
1721633690000|2024-07-22 07:34:50|182984.6|182894.6|182986|182896|182986|182896|182983.3|182893.3|10
1721633700000|2024-07-22 07:35:00|182986.1|182896.1|182987|182897|182991.4|182901.4|182984.4|182894.4|12
1721633710000|2024-07-22 07:35:10|182987.5|182897.5|182987.7|182897.7|182993.5|182903.5|182987|182897|10
1721633720000|2024-07-22 07:35:20|182989.8|182899.8|182992.9|182902.9|182993.9|182903.9|182989.8|182899.8|3
1721633730000|2024-07-22 07:35:30|182992|182902|182989.3|182899.3|182992.2|182902.2|182988|182898|13
1721633740000|2024-07-22 07:35:40|182989.5|182899.5|182983.4|182893.4|182989.7|182899.7|182981.8|182891.8|10
1721633750000|2024-07-22 07:35:50|182983.6|182893.6|182982.4|182892.4|182987.1|182897.1|182982.2|182892.2|14
1721633760000|2024-07-22 07:36:00|182982.6|182892.6|182983|182893|182983|182893|182982.6|182892.6|3
1721633770000|2024-07-22 07:36:10|182983.2|182893.2|182982.1|182892.1|182984.7|182894.7|182981.6|182891.6|5
1721633780000|2024-07-22 07:36:20|182982.3|182892.3|182980.9|182890.9|182984.1|182894.1|182980.3|182890.3|9
1721633790000|2024-07-22 07:36:30|182976.5|182886.5|182978.8|182888.8|182978.8|182888.8|182976.5|182886.5|8
1721633800000|2024-07-22 07:36:40|182978.6|182888.6|182981.6|182891.6|182981.6|182891.6|182978.6|182888.6|8
1721633810000|2024-07-22 07:36:50|182981.8|182891.8|182987|182897|182987.1|182897.1|182981.8|182891.8|10
1721633820000|2024-07-22 07:37:00|182987.5|182897.5|182987|182897|182987.5|182897.5|182985|182895|8
1721633830000|2024-07-22 07:37:10|182987.2|182897.2|182985.1|182895.1|182987.2|182897.2|182984.6|182894.6|6
1721633840000|2024-07-22 07:37:20|182985.3|182895.3|182985.8|182895.8|182985.8|182895.8|182985.3|182895.3|3
1721633850000|2024-07-22 07:37:30|182987.2|182897.2|182988.5|182898.5|182988.5|182898.5|182987.2|182897.2|4
1721633860000|2024-07-22 07:37:40|182988.7|182898.7|182993.4|182903.4|182995|182905|182988.7|182898.7|12
1721633870000|2024-07-22 07:37:50|182994.3|182904.3|183073.7|182983.7|183075.9|182985.9|182994.3|182904.3|17
1721633880000|2024-07-22 07:38:00|183074.9|182984.9|183079.4|182989.4|183087.9|182997.9|183074.4|182984.4|22
1721633890000|2024-07-22 07:38:10|183075.9|182985.9|183074.7|182984.7|183077.8|182987.8|183072.2|182982.2|15
1721633900000|2024-07-22 07:38:20|183075.2|182985.2|183187|183097|183214.6|183124.6|183075.2|182985.2|24
1721633910000|2024-07-22 07:38:30|183185.8|183095.8|183194.1|183104.1|183200.3|183110.3|183185.8|183095.8|24
1721633920000|2024-07-22 07:38:40|183193|183103|183189.5|183099.5|183194.1|183104.1|183187.6|183097.6|17
1721633930000|2024-07-22 07:38:50|183190.4|183100.4|183174.3|183084.3|183192.6|183102.6|183172.9|183082.9|26
1721633940000|2024-07-22 07:39:00|183174.8|183084.8|183170.4|183080.4|183181.2|183091.2|183168.1|183078.1|12
1721633950000|2024-07-22 07:39:10|183161|183071|183167|183077|183170.4|183080.4|183160.9|183070.9|10
1721633960000|2024-07-22 07:39:20|183167.1|183077.1|183164.1|183074.1|183167.1|183077.1|183160.1|183070.1|11
1721633970000|2024-07-22 07:39:30|183164.9|183074.9|183169.1|183079.1|183175|183085|183164.9|183074.9|12
1721633980000|2024-07-22 07:39:40|183170.3|183080.3|183203.5|183113.5|183211.2|183121.2|183170.3|183080.3|16
1721633990000|2024-07-22 07:39:50|183207.2|183117.2|183201|183111|183207.2|183117.2|183198.4|183108.4|15
1721634000000|2024-07-22 07:40:00|183200.9|183110.9|183200.8|183110.8|183200.9|183110.9|183200.8|183110.8|2
1721634010000|2024-07-22 07:40:10|183201.4|183111.4|183193.1|183103.1|183201.4|183111.4|183193.1|183103.1|10
1721634020000|2024-07-22 07:40:20|183193.9|183103.9|183190.9|183100.9|183194.5|183104.5|183172.9|183082.9|21
1721634030000|2024-07-22 07:40:30|183188.1|183098.1|183199.2|183109.2|183205|183115|183188.1|183098.1|20
1721634040000|2024-07-22 07:40:40|183197.4|183107.4|183189.8|183099.8|183197.4|183107.4|183188.2|183098.2|17
1721634050000|2024-07-22 07:40:50|183189.9|183099.9|183179.3|183089.3|183189.9|183099.9|183179.3|183089.3|21
1721634060000|2024-07-22 07:41:00|183178|183088|183179.3|183089.3|183179.9|183089.9|183174.4|183084.4|11
1721634070000|2024-07-22 07:41:10|183179.2|183089.2|183184.9|183094.9|183185.4|183095.4|183179.2|183089.2|15
1721634080000|2024-07-22 07:41:20|183183.9|183093.9|183171.8|183081.8|183184.8|183094.8|183163.1|183073.1|22
1721634090000|2024-07-22 07:41:30|183170.9|183080.9|183172.2|183082.2|183173.6|183083.6|183167.3|183077.3|19
1721634100000|2024-07-22 07:41:40|183172.7|183082.7|183081|182991|183172.7|183082.7|183079.5|182989.5|16
1721634110000|2024-07-22 07:41:50|183080.3|182990.3|183061.6|182971.6|183080.3|182990.3|183061.6|182971.6|13
1721634120000|2024-07-22 07:42:00|183061.7|182971.7|183078.2|182988.2|183078.2|182988.2|183061.7|182971.7|17
1721634130000|2024-07-22 07:42:10|183079|182989|183075.9|182985.9|183079.6|182989.6|183072.5|182982.5|22
1721634140000|2024-07-22 07:42:20|183076.3|182986.3|183075.4|182985.4|183089.2|182999.2|183071.1|182981.1|23
1721634150000|2024-07-22 07:42:30|183074.8|182984.8|183079.1|182989.1|183084.1|182994.1|183073.3|182983.3|21
1721634160000|2024-07-22 07:42:40|183078.8|182988.8|182986.2|182896.2|183078.8|182988.8|182986.2|182896.2|16
1721634170000|2024-07-22 07:42:50|182972.1|182882.1|182974.6|182884.6|182978.9|182888.9|182969.9|182879.9|26
1721634180000|2024-07-22 07:43:00|182974.8|182884.8|182981|182891|182987.9|182897.9|182972|182882|21
1721634190000|2024-07-22 07:43:10|182982.6|182892.6|182988.7|182898.7|182991.6|182901.6|182982.4|182892.4|15
1721634200000|2024-07-22 07:43:20|182988.2|182898.2|183018.6|182888.6|183030.9|182940.9|182988.2|182888.1|23
1721634210000|2024-07-22 07:43:30|183017.7|182887.7|182996.1|182866.1|183017.7|182887.7|182991|182861|22
1721634220000|2024-07-22 07:43:40|182996.3|182866.3|182998|182868|182998|182868|182996.3|182866.3|9
1721634230000|2024-07-22 07:43:50|183013|182883|183011.1|182881.1|183017.7|182888.7|182978.7|182871|17
1721634240000|2024-07-22 07:44:00|183012|182882|183002|182872|183012.1|182882.1|183000.4|182870.4|19
1721634250000|2024-07-22 07:44:10|183001|182871|182926.2|182796.2|183001|182871|182915.7|182785.7|34
1721634260000|2024-07-22 07:44:20|182926.9|182796.9|182972.6|182842.6|182974.6|182844.6|182925.9|182795.9|34
1721634270000|2024-07-22 07:44:30|182967.5|182837.5|182935.6|182845.6|182976|182846|182927.3|182837.3|21
1721634280000|2024-07-22 07:44:40|182934.8|182844.8|182937|182847|182937.6|182847.6|182934.7|182844.7|7
1721634290000|2024-07-22 07:44:50|182936.9|182846.9|182939|182849|182939|182849|182936.9|182846.9|8
1721634300000|2024-07-22 07:45:00|182935.5|182845.5|182941.1|182851.1|182941.7|182851.7|182915.9|182825.9|15
1721634310000|2024-07-22 07:45:10|182942.5|182852.5|183063.5|182973.5|183072.3|182982.3|182942.5|182852.5|22
1721634320000|2024-07-22 07:45:20|183069.7|182979.7|183048.4|182958.4|183069.7|182979.7|183044.8|182954.8|19
1721634330000|2024-07-22 07:45:30|183048.5|182958.5|183106.1|183016.1|183127.2|183037.2|183046.2|182956.2|26
1721634340000|2024-07-22 07:45:40|183105.6|183015.6|183088.9|182998.9|183105.7|183015.7|183084.9|182994.9|25
1721634350000|2024-07-22 07:45:50|183088.6|182998.6|183079.1|182989.1|183088.6|182998.6|183079|182989|20
1721634360000|2024-07-22 07:46:00|183079.2|182989.2|183068.1|182978.1|183079.4|182989.4|183064.2|182974.2|7
1721634370000|2024-07-22 07:46:10|183067.3|182977.3|183083.4|182993.4|183084.9|182994.9|183058.6|182968.6|24
1721634380000|2024-07-22 07:46:20|183083.8|182993.8|183025.6|182935.6|183085.2|182995.2|183022.8|182932.8|22
1721634390000|2024-07-22 07:46:30|183029|182939|183030.2|182940.2|183030.2|182940.2|183024.4|182934.4|12
1721634400000|2024-07-22 07:46:40|183032|182942|182985.2|182895.2|183042.5|182952.5|182982.9|182892.9|18
1721634410000|2024-07-22 07:46:50|182985.3|182895.3|182994.8|182904.8|182997.2|182907.2|182983.2|182893.2|18
1721634420000|2024-07-22 07:47:00|182997.2|182907.2|183005.1|182915.1|183005.1|182915.1|182994.1|182904.1|11
1721634430000|2024-07-22 07:47:10|182997.9|182907.9|182986.6|182896.6|182997.9|182907.9|182985.8|182895.8|8
1721634440000|2024-07-22 07:47:20|182986.4|182896.4|183018.3|182928.3|183018.3|182928.3|182986.3|182896.3|25
1721634450000|2024-07-22 07:47:30|183017.7|182927.7|183019.9|182929.9|183019.9|182929.9|183016.1|182926.1|14
1721634460000|2024-07-22 07:47:40|183019.7|182929.7|183022|182932|183022.2|182932.2|183019.5|182929.5|4
1721634470000|2024-07-22 07:47:50|183021.8|182931.8|183013.8|182923.8|183025.7|182935.7|183013.8|182923.8|10
1721634480000|2024-07-22 07:48:00|183015|182925|183123.3|183033.3|183123.3|183033.3|183014.8|182924.8|25
1721634490000|2024-07-22 07:48:10|183123.2|183033.2|183135.5|183045.5|183137.8|183047.8|183123.1|183033.1|29
1721634500000|2024-07-22 07:48:20|183140.2|183050.2|183140.8|183050.8|183146.3|183056.3|183129.4|183039.4|29
1721634510000|2024-07-22 07:48:30|183140.7|183050.7|183154.8|183064.8|183161.3|183071.3|183131.5|183041.5|31
1721634520000|2024-07-22 07:48:40|183153|183063|183164|183074|183168.8|183078.8|183137.5|183047.5|23
1721634530000|2024-07-22 07:48:50|183161.4|183071.4|183084.8|182994.8|183168.9|183078.9|183083.3|182993.3|23
1721634540000|2024-07-22 07:49:00|183083.1|182993.1|183066|182976|183083.1|182993.1|183063.4|182973.4|21
1721634550000|2024-07-22 07:49:10|183059.3|182969.3|182999.9|182909.9|183059.3|182969.3|182999.9|182909.9|18
1721634560000|2024-07-22 07:49:20|183003.2|182913.2|182988.7|182898.7|183005.4|182915.4|182988.4|182898.4|27
1721634570000|2024-07-22 07:49:30|182988.8|182898.8|183013.6|182923.6|183013.6|182923.6|182988.8|182898.8|23
1721634580000|2024-07-22 07:49:40|183013.7|182923.7|182960.5|182870.5|183015.6|182925.6|182958.6|182868.6|19
1721634590000|2024-07-22 07:49:50|182969.2|182879.2|182976.5|182886.5|182998.1|182908.1|182959.3|182869.3|30
1721634600000|2024-07-22 07:50:00|182975.6|182885.6|182982.9|182892.9|182990.5|182900.5|182975.6|182885.6|23
1721634610000|2024-07-22 07:50:10|182983.8|182893.8|183007.3|182917.3|183013|182923|182983.8|182893.8|23
1721634620000|2024-07-22 07:50:20|183004.6|182914.6|183006.1|182916.1|183012.3|182922.3|183003.2|182913.2|17
1721634630000|2024-07-22 07:50:30|183007.2|182917.2|183003|182913|183007.2|182917.2|182995.6|182905.6|12
1721634640000|2024-07-22 07:50:40|183002.2|182912.2|183004.8|182914.8|183004.8|182914.8|183002.2|182912.2|7
1721634650000|2024-07-22 07:50:50|183004.1|182914.1|183074.4|182984.4|183080.5|182990.5|183004.1|182914.1|24
1721634660000|2024-07-22 07:51:00|183067.5|182977.5|183056.5|182966.5|183067.5|182977.5|183052.4|182962.4|25
1721634670000|2024-07-22 07:51:10|183062.1|182972.1|183064.3|182974.3|183064.9|182974.9|183060.4|182970.4|20
1721634680000|2024-07-22 07:51:20|183062.4|182972.4|182991.2|182901.2|183062.4|182972.4|182988|182898|23
1721634690000|2024-07-22 07:51:30|182991.3|182901.3|183031.2|182941.2|183035.4|182945.4|182991.3|182901.3|25
1721634700000|2024-07-22 07:51:40|183031.6|182941.6|183061.9|182971.9|183069.9|182979.9|183024.4|182934.4|13
1721634710000|2024-07-22 07:51:50|183056|182966|183060.2|182970.2|183061.6|182971.6|183047.7|182957.7|30
1721634720000|2024-07-22 07:52:00|183058.2|182968.2|183002.4|182912.4|183058.2|182968.2|183000.2|182910.2|35
1721634730000|2024-07-22 07:52:10|183001.7|182911.7|183001.8|182911.8|183008.2|182918.2|182999.1|182909.1|24
1721634740000|2024-07-22 07:52:20|183005.3|182915.3|183007.7|182917.7|183010.5|182920.5|183003.1|182913.1|21
1721634750000|2024-07-22 07:52:30|183013|182923|183010.4|182920.4|183013.3|182923.3|183004.8|182914.8|26
1721634760000|2024-07-22 07:52:40|183010.3|182920.3|183017.6|182927.6|183017.6|182927.6|183010.3|182920.3|17
1721634770000|2024-07-22 07:52:50|183017.5|182927.5|183034.1|182944.1|183035.4|182945.4|183016.9|182926.9|12
1721634780000|2024-07-22 07:53:00|183034.9|182944.9|183020.8|182930.8|183035.9|182945.9|183015.8|182925.8|21
1721634790000|2024-07-22 07:53:10|183022.4|182932.4|183022.2|182932.2|183025.3|182935.3|183019.8|182929.8|14
1721634800000|2024-07-22 07:53:20|183022.1|182932.1|183021.8|182931.8|183023.2|182933.2|183020.1|182930.1|19
1721634810000|2024-07-22 07:53:30|183021.7|182931.7|183022.1|182932.1|183022.6|182932.6|183019.7|182929.7|17
1721634820000|2024-07-22 07:53:40|183022|182932|183024.5|182934.5|183026.1|182936.1|183020.1|182930.1|13
1721634830000|2024-07-22 07:53:50|183024.3|182934.3|183022.3|182932.3|183024.3|182934.3|183021.9|182931.9|9
1721634840000|2024-07-22 07:54:00|183024.4|182934.4|183033.4|182943.4|183033.4|182943.4|183000.1|182910.1|25
1721634850000|2024-07-22 07:54:10|183034.7|182944.7|183033.8|182943.8|183034.7|182944.7|183033.6|182943.6|6
1721634860000|2024-07-22 07:54:20|183033.7|182943.7|183035.4|182945.4|183036.1|182946.1|183033.6|182943.6|7
1721634870000|2024-07-22 07:54:30|183036.1|182946.1|183079.7|182989.7|183104.9|183014.9|183036.1|182946.1|23
1721634880000|2024-07-22 07:54:40|183082.5|182992.5|183089.5|182999.5|183089.5|182999.5|183082.5|182992.5|18
1721634890000|2024-07-22 07:54:50|183087|182997|183085.1|182995.1|183087.6|182997.6|183076.4|182986.4|15
1721634900000|2024-07-22 07:55:00|183084.1|182994.1|183044.9|182954.9|183084.1|182994.1|183039.7|182949.7|19
1721634910000|2024-07-22 07:55:10|183044.2|182954.2|183064.5|182974.5|183065.1|182975.1|183044.2|182954.2|22
1721634920000|2024-07-22 07:55:20|183059.6|182969.6|183067|182977|183067|182977|183059.6|182969.6|11
1721634930000|2024-07-22 07:55:30|183066.4|182976.4|183088.3|182998.3|183088.3|182998.3|183066.4|182976.4|9
1721634940000|2024-07-22 07:55:40|183089.5|182999.5|183080|182990|183089.5|182999.5|183079.3|182989.3|17
1721634950000|2024-07-22 07:55:50|183079.8|182989.8|183083.6|182993.6|183083.9|182993.9|183077|182987|22
1721634960000|2024-07-22 07:56:00|183081.3|182991.3|183084|182994|183084|182994|183077.6|182987.6|15
1721634970000|2024-07-22 07:56:10|183084.1|182994.1|183035.2|182945.2|183086.9|182996.9|183033.3|182943.3|20
1721634980000|2024-07-22 07:56:20|183036.9|182946.9|183032.7|182942.7|183036.9|182946.9|183028.7|182938.7|12
1721634990000|2024-07-22 07:56:30|183033.8|182943.8|183035.6|182945.6|183035.6|182945.6|183033.8|182943.8|11
1721635000000|2024-07-22 07:56:40|183036.7|182946.7|183036.8|182946.8|183036.8|182946.8|183035.1|182945.1|9
1721635010000|2024-07-22 07:56:50|183038.1|182948.1|182927.7|182837.7|183038.1|182948.1|182918.6|182828.6|31
1721635020000|2024-07-22 07:57:00|182928.1|182838.1|182915.1|182825.1|182953.7|182863.7|182915.1|182825.1|34
1721635030000|2024-07-22 07:57:10|182924|182834|182910.3|182820.3|182927.7|182837.7|182906.4|182816.4|21
1721635040000|2024-07-22 07:57:20|182910.9|182820.9|182904.1|182814.1|182915.7|182825.7|182904.1|182814.1|20
1721635050000|2024-07-22 07:57:30|182906.1|182816.1|182929.4|182839.4|182929.6|182839.6|182905.5|182815.5|21
1721635060000|2024-07-22 07:57:40|182928.7|182838.7|182929.3|182839.3|182929.4|182839.4|182923.9|182833.9|13
1721635070000|2024-07-22 07:57:50|182929.2|182839.2|182947.1|182857.1|182948.4|182858.4|182929.2|182839.2|13
1721635080000|2024-07-22 07:58:00|182951|182861|182989.4|182899.4|183068.3|182978.3|182951|182861|35
1721635090000|2024-07-22 07:58:10|182994.1|182904.1|182971.3|182881.3|182994.1|182904.1|182971.3|182881.3|15
1721635100000|2024-07-22 07:58:20|182936.2|182846.2|182953.9|182863.9|182962.9|182872.9|182936.2|182846.2|27
1721635110000|2024-07-22 07:58:30|182953.8|182863.8|182954.5|182864.5|182957.3|182867.3|182952.8|182862.8|14
1721635120000|2024-07-22 07:58:40|182963.2|182873.2|182963.1|182873.1|182976.5|182886.5|182952.1|182862.1|21
1721635130000|2024-07-22 07:58:50|182960.8|182870.8|182962.3|182872.3|182962.3|182872.3|182960.8|182870.8|6
1721635140000|2024-07-22 07:59:00|182963|182873|182969.2|182879.2|182972.2|182882.2|182955.4|182865.4|20
1721635150000|2024-07-22 07:59:10|182969|182879|182966.7|182876.7|182971.8|182881.8|182966.7|182876.7|21
1721635160000|2024-07-22 07:59:20|182959.7|182869.7|182954.6|182864.6|182959.7|182869.7|182954.3|182864.3|19
1721635170000|2024-07-22 07:59:30|182956.1|182866.1|182951.8|182861.8|182989|182899|182950.7|182860.7|25
1721635180000|2024-07-22 07:59:40|182953.6|182863.6|182981.3|182891.3|182981.3|182891.3|182953.2|182863.2|17
1721635190000|2024-07-22 07:59:50|182980.9|182890.9|182993.2|182903.2|182995.2|182905.2|182980.9|182890.9|19
1721635200000|2024-07-22 08:00:00|182992.2|182902.2|183011.3|182921.3|183011.3|182921.3|182992.2|182902.2|21
1721635210000|2024-07-22 08:00:10|183009.7|182919.7|183010.4|182920.4|183011.1|182921.1|183009.7|182919.7|10
1721635220000|2024-07-22 08:00:20|183010.9|182920.9|183010.4|182920.4|183011.5|182921.5|183008.3|182918.3|7
1721635230000|2024-07-22 08:00:30|183008|182918|182975.9|182885.9|183008|182918|182968.1|182878.1|27
1721635240000|2024-07-22 08:00:40|182975.8|182885.8|182965.1|182875.1|182983.3|182893.3|182965.1|182875.1|28
1721635250000|2024-07-22 08:00:50|182966|182876|182969.5|182879.5|182969.5|182879.5|182963.1|182873.1|15
1721635260000|2024-07-22 08:01:00|182971|182881|182934.7|182844.7|182971|182881|182930.3|182840.3|15
1721635270000|2024-07-22 08:01:10|182934.9|182844.9|182920.3|182830.3|182934.9|182844.9|182911.8|182821.8|24
1721635280000|2024-07-22 08:01:20|182920.8|182830.8|182920.8|182830.8|182923.4|182833.4|182917.9|182827.9|19
1721635290000|2024-07-22 08:01:30|182920.2|182830.2|182912.4|182822.4|182927.4|182837.4|182908.9|182818.9|25
1721635300000|2024-07-22 08:01:40|182914.2|182824.2|182910.9|182820.9|182914.2|182824.2|182904.7|182814.7|25
1721635310000|2024-07-22 08:01:50|182911.1|182821.1|182899.7|182809.7|182911.1|182821.1|182899.5|182809.5|12
1721635320000|2024-07-22 08:02:00|182898.7|182808.7|182895.2|182805.2|182898.7|182808.7|182890.8|182800.8|11
1721635330000|2024-07-22 08:02:10|182891.6|182801.6|182874.5|182784.5|182891.6|182801.6|182868.3|182778.3|26
1721635340000|2024-07-22 08:02:20|182874.6|182784.6|182871.8|182781.8|182878.4|182788.4|182868.8|182778.8|17
1721635350000|2024-07-22 08:02:30|182871.9|182781.9|182871.8|182781.8|182874.7|182784.7|182871.4|182781.4|8
1721635360000|2024-07-22 08:02:40|182872.9|182782.9|182880|182790|182882.8|182792.8|182872.9|182782.9|14
1721635370000|2024-07-22 08:02:50|182880.1|182790.1|182881.3|182791.3|182883.6|182793.6|182878|182788|14
1721635380000|2024-07-22 08:03:00|182881.1|182791.1|182879.2|182789.2|182882.1|182792.1|182879.2|182789.2|6
1721635390000|2024-07-22 08:03:10|182873.2|182783.2|182870.5|182780.5|182876.7|182786.7|182870.3|182780.3|14
1721635400000|2024-07-22 08:03:20|182870.9|182780.9|182877.4|182787.4|182878.9|182788.9|182870.9|182780.9|11
1721635410000|2024-07-22 08:03:30|182877.3|182787.3|182875.8|182785.8|182877.3|182787.3|182875.8|182785.8|3
1721635420000|2024-07-22 08:03:40|182875.5|182785.5|182871|182781|182875.5|182785.5|182870.8|182780.8|4
1721635430000|2024-07-22 08:03:50|182870.7|182780.7|182869.8|182779.8|182876|182786|182869|182779|9
1721635440000|2024-07-22 08:04:00|182870|182780|182784.6|182694.6|182874.6|182784.6|182778.2|182688.2|16
1721635450000|2024-07-22 08:04:10|182787.2|182697.2|182743.3|182653.3|182787.2|182697.2|182734|182644|16
1721635460000|2024-07-22 08:04:20|182746.2|182656.2|182760.9|182670.9|182778.4|182688.4|182746.2|182656.2|19
1721635470000|2024-07-22 08:04:30|182761.1|182671.1|182741.1|182651.1|182767.6|182677.6|182736.3|182646.3|23
1721635480000|2024-07-22 08:04:40|182738.2|182648.2|182726.2|182636.2|182738.2|182648.2|182713.4|182623.4|24
1721635490000|2024-07-22 08:04:50|182722.6|182632.6|182726.6|182636.6|182727.2|182637.2|182722.4|182632.4|17
1721635500000|2024-07-22 08:05:00|182726.9|182636.9|182716.8|182626.8|182737.1|182647.1|182716.8|182626.8|9
1721635510000|2024-07-22 08:05:10|182712.8|182622.8|182713.9|182623.9|182715.9|182625.9|182680.1|182590.1|22
1721635520000|2024-07-22 08:05:20|182715.8|182625.8|182711.2|182621.2|182716.6|182626.6|182711.2|182621.2|20
1721635530000|2024-07-22 08:05:30|182711.6|182621.6|182799.9|182709.9|182804.7|182714.7|182711.6|182621.6|24
1721635540000|2024-07-22 08:05:40|182801.3|182711.3|182794.6|182704.6|182804.2|182714.2|182788.9|182698.9|19
1721635550000|2024-07-22 08:05:50|182794.5|182704.5|182797.7|182707.7|182804.4|182714.4|182793.2|182703.2|16
1721635560000|2024-07-22 08:06:00|182794.6|182704.6|182742.3|182652.3|182794.6|182704.6|182736.9|182646.9|12
1721635570000|2024-07-22 08:06:10|182759.9|182669.9|182745.7|182655.7|182761.5|182671.5|182745.7|182655.7|20
1721635580000|2024-07-22 08:06:20|182746.2|182656.2|182755.3|182665.3|182755.3|182665.3|182745.7|182655.7|14
1721635590000|2024-07-22 08:06:30|182755.4|182665.4|182756.2|182666.2|182763.3|182673.3|182751|182661|22
1721635600000|2024-07-22 08:06:40|182747.4|182657.4|182773.1|182683.1|182773.1|182683.1|182742.7|182652.7|18
1721635610000|2024-07-22 08:06:50|182801.4|182711.4|182745|182655|182801.4|182711.4|182742.8|182652.8|24
1721635620000|2024-07-22 08:07:00|182742.9|182652.9|182741.2|182651.2|182749|182659|182739.5|182649.5|24
1721635630000|2024-07-22 08:07:10|182740.8|182650.8|182755.9|182665.9|182758.8|182668.8|182739.2|182649.2|19
1721635640000|2024-07-22 08:07:20|182757.5|182667.5|182729.9|182639.9|182764.2|182674.2|182725.3|182635.3|28
1721635650000|2024-07-22 08:07:30|182734.3|182644.3|182737.7|182647.7|182740.3|182650.3|182728.9|182638.9|28
1721635660000|2024-07-22 08:07:40|182737.8|182647.8|182726.2|182636.2|182737.8|182647.8|182725|182635|28
1721635670000|2024-07-22 08:07:50|182728.1|182638.1|182746.6|182656.6|182751|182661|182726.1|182636.1|35
1721635680000|2024-07-22 08:08:00|182748.3|182658.3|182752.9|182662.9|182761.1|182671.1|182747.2|182657.2|23
1721635690000|2024-07-22 08:08:10|182751.7|182661.7|182759.6|182669.6|182759.6|182669.6|182750.7|182660.7|12
1721635700000|2024-07-22 08:08:20|182756.3|182666.3|182767.7|182677.7|182774.8|182684.8|182754.4|182664.4|29
1721635710000|2024-07-22 08:08:30|182767.8|182677.8|182760|182670|182769.3|182679.3|182730.5|182640.5|25
1721635720000|2024-07-22 08:08:40|182761.9|182671.9|182763.2|182673.2|182765.1|182675.1|182760.3|182670.3|15
1721635730000|2024-07-22 08:08:50|182763.8|182673.8|182773|182683|182773|182683|182763.2|182673.2|25
1721635740000|2024-07-22 08:09:00|182768.4|182678.4|182751.9|182661.9|182771.8|182681.8|182751.4|182661.4|24
1721635750000|2024-07-22 08:09:10|182751|182661|182705.9|182615.9|182757.1|182667.1|182705.1|182615.1|12
1721635760000|2024-07-22 08:09:20|182702.6|182612.6|182682.5|182592.5|182706.1|182616.1|182680.1|182590.1|28
1721635770000|2024-07-22 08:09:30|182680.7|182590.7|182702.1|182612.1|182702.1|182612.1|182680.4|182590.4|21
1721635780000|2024-07-22 08:09:40|182701.8|182611.8|182701.9|182611.9|182701.9|182611.9|182695.9|182605.9|12
1721635790000|2024-07-22 08:09:50|182708.8|182618.8|182706.7|182616.7|182710.7|182620.7|182706.7|182616.7|9
1721635800000|2024-07-22 08:10:00|182708.9|182618.9|182694.8|182604.8|182709.5|182619.5|182691.4|182601.4|23
1721635810000|2024-07-22 08:10:10|182696.2|182606.2|182696.2|182606.2|182697.3|182607.3|182694.8|182604.8|13
1721635820000|2024-07-22 08:10:20|182697.3|182607.3|182701|182611|182701|182611|182695.3|182605.3|7
1721635830000|2024-07-22 08:10:30|182701.5|182611.5|182694|182604|182701.5|182611.5|182694|182604|6
1721635840000|2024-07-22 08:10:40|182695.2|182605.2|182675.5|182585.5|182695.2|182605.2|182670.6|182580.6|19
1721635850000|2024-07-22 08:10:50|182677.3|182587.3|182686.8|182596.8|182688.1|182598.1|182676.2|182586.2|15
1721635860000|2024-07-22 08:11:00|182688.8|182598.8|182680.1|182590.1|182704.7|182614.7|182679.4|182589.4|23
1721635870000|2024-07-22 08:11:10|182676.6|182586.6|182674.3|182584.3|182679.7|182589.7|182670|182580|20
1721635880000|2024-07-22 08:11:20|182672.5|182582.5|182696.1|182606.1|182697.1|182607.1|182672.5|182582.5|10
1721635890000|2024-07-22 08:11:30|182696.4|182606.4|182707.3|182617.3|182708.2|182618.2|182696.1|182606.1|10
1721635900000|2024-07-22 08:11:40|182726.5|182636.5|182779.9|182689.9|182780.1|182690.1|182726.5|182636.5|19
1721635910000|2024-07-22 08:11:50|182780|182690|182788.2|182698.2|182791.1|182701.1|182780|182690|11
1721635920000|2024-07-22 08:12:00|182789.1|182699.1|182793.4|182703.4|182795.6|182705.6|182789.1|182699.1|13
1721635930000|2024-07-22 08:12:10|182793.3|182703.3|182788.4|182698.4|182793.3|182703.3|182782.6|182692.6|18
1721635940000|2024-07-22 08:12:20|182787.1|182697.1|182816.8|182726.8|182829.4|182739.4|182787|182697|18
1721635950000|2024-07-22 08:12:30|182815.1|182725.1|182821.3|182731.3|182822.5|182732.5|182814|182724|9
1721635960000|2024-07-22 08:12:40|182821.4|182731.4|182822.6|182732.6|182822.7|182732.7|182821.2|182731.2|11
1721635970000|2024-07-22 08:12:50|182821.4|182731.4|182804.1|182714.1|182822.7|182732.7|182802.5|182712.5|12
1721635980000|2024-07-22 08:13:00|182803.3|182713.3|182806.5|182716.5|182806.9|182716.9|182803.3|182713.3|14
1721635990000|2024-07-22 08:13:10|182806.6|182716.6|182806.5|182716.5|182807.7|182717.7|182793.7|182703.7|21
1721636000000|2024-07-22 08:13:20|182806.3|182716.3|182796.9|182706.9|182806.3|182716.3|182794.6|182704.6|8
1721636010000|2024-07-22 08:13:30|182796.2|182706.2|182809.9|182719.9|182811.5|182721.5|182796.2|182706.2|21
1721636020000|2024-07-22 08:13:40|182809.8|182719.8|182780.9|182690.9|182809.8|182719.8|182778.8|182688.8|22
1721636030000|2024-07-22 08:13:50|182780.3|182690.3|182768.2|182678.2|182780.3|182690.3|182766.1|182676.1|26
1721636040000|2024-07-22 08:14:00|182767.4|182677.4|182760.6|182670.6|182767.4|182677.4|182744.3|182654.3|22
1721636050000|2024-07-22 08:14:10|182759.9|182669.9|182761.3|182671.3|182765.4|182675.4|182759.9|182669.9|10
1721636060000|2024-07-22 08:14:20|182760.6|182670.6|182765.4|182675.4|182766.6|182676.6|182752.9|182662.9|23
1721636070000|2024-07-22 08:14:30|182766.2|182676.2|182763.4|182673.4|182766.2|182676.2|182762|182672|10
1721636080000|2024-07-22 08:14:40|182763.3|182673.3|182697.5|182607.5|182766.5|182676.5|182691.4|182601.4|21
1721636090000|2024-07-22 08:14:50|182698.2|182608.2|182681.9|182591.9|182698.8|182608.8|182681.9|182591.9|24
1721636100000|2024-07-22 08:15:00|182683.5|182593.5|182683.6|182593.6|182697.4|182607.4|182682|182592|22
1721636110000|2024-07-22 08:15:10|182683.7|182593.7|182688.3|182598.3|182688.3|182598.3|182682.4|182592.4|11
1721636120000|2024-07-22 08:15:20|182687.9|182597.9|182688.8|182598.8|182690.2|182600.2|182683.9|182593.9|14
1721636130000|2024-07-22 08:15:30|182688.1|182598.1|182690.6|182600.6|182690.8|182600.8|182688.1|182598.1|10
1721636140000|2024-07-22 08:15:40|182691|182601|182701.7|182611.7|182709.5|182619.5|182691|182601|17
1721636150000|2024-07-22 08:15:50|182700.6|182610.6|182691.9|182601.9|182700.6|182610.6|182691.8|182601.8|11
1721636160000|2024-07-22 08:16:00|182692.6|182602.6|182692.3|182602.3|182693.5|182603.5|182691.1|182601.1|19
1721636170000|2024-07-22 08:16:10|182692.1|182602.1|182693.8|182603.8|182694.4|182604.4|182692.1|182602.1|15
1721636180000|2024-07-22 08:16:20|182691.1|182601.1|182706.4|182616.4|182706.8|182616.8|182691|182601|10
1721636190000|2024-07-22 08:16:30|182730.1|182640.1|182717.1|182627.1|182733.1|182643.1|182716.9|182626.9|23
1721636200000|2024-07-22 08:16:40|182715.4|182625.4|182714.3|182624.3|182715.4|182625.4|182697.8|182607.8|10
1721636210000|2024-07-22 08:16:50|182714.4|182624.4|182719.9|182629.9|182721.9|182631.9|182714.4|182624.4|13
1721636220000|2024-07-22 08:17:00|182719.8|182629.8|182710.1|182620.1|182719.8|182629.8|182701.9|182611.9|12
1721636230000|2024-07-22 08:17:10|182709.6|182619.6|182721.7|182631.7|182721.7|182631.7|182709.6|182619.6|11
1721636240000|2024-07-22 08:17:20|182720.8|182630.8|182720|182630|182721|182631|182719.9|182629.9|8
1721636250000|2024-07-22 08:17:30|182719.4|182629.4|182701.9|182611.9|182719.4|182629.4|182701.9|182611.9|11
1721636260000|2024-07-22 08:17:40|182700.1|182610.1|182700.6|182610.6|182700.7|182610.7|182699.9|182609.9|5
1721636270000|2024-07-22 08:17:50|182700.5|182610.5|182701.2|182611.2|182702.1|182612.1|182700.5|182610.5|6
1721636280000|2024-07-22 08:18:00|182701.1|182611.1|182700.3|182610.3|182716.4|182626.4|182700.3|182610.3|13
1721636290000|2024-07-22 08:18:10|182696.4|182606.4|182698.2|182608.2|182698.2|182608.2|182693.5|182603.5|15
1721636300000|2024-07-22 08:18:20|182698.3|182608.3|182707.6|182617.6|182707.6|182617.6|182698.3|182608.3|9
1721636310000|2024-07-22 08:18:30|182719.1|182629.1|182704.2|182614.2|182719.1|182629.1|182702.2|182612.2|16
1721636320000|2024-07-22 08:18:40|182704.8|182614.8|182703.8|182613.8|182704.8|182614.8|182703.8|182613.8|5
1721636330000|2024-07-22 08:18:50|182704.4|182614.4|182721.5|182631.5|182728.7|182638.7|182704.4|182614.4|17
1721636340000|2024-07-22 08:19:00|182720.7|182630.7|182862.7|182772.7|182878.8|182788.8|182720.7|182630.7|31
1721636350000|2024-07-22 08:19:10|182865.5|182775.5|182861.8|182771.8|182904.9|182814.9|182861.4|182771.4|34
1721636360000|2024-07-22 08:19:20|182846.9|182756.9|182863.9|182773.9|182877.1|182787.1|182846.9|182756.9|22
1721636370000|2024-07-22 08:19:30|182860.6|182770.6|182862.2|182772.2|182863.6|182773.6|182860.5|182770.5|10
1721636380000|2024-07-22 08:19:40|182863.8|182773.8|182858.9|182768.9|182863.8|182773.8|182854|182764|10
1721636390000|2024-07-22 08:19:50|182858|182768|182855.1|182765.1|182858|182768|182845.1|182755.1|7
1721636400000|2024-07-22 08:20:00|182855.2|182765.2|182869.2|182779.2|182869.2|182779.2|182850.5|182760.5|16
1721636410000|2024-07-22 08:20:10|182870.4|182780.4|182873.4|182783.4|182875.4|182785.4|182870.4|182780.4|18
1721636420000|2024-07-22 08:20:20|182874.2|182784.2|182862.8|182772.8|182874.2|182784.2|182855.7|182765.7|12
1721636430000|2024-07-22 08:20:30|182864.7|182774.7|182866.4|182776.4|182866.7|182776.7|182864.6|182774.6|4
1721636440000|2024-07-22 08:20:40|182865.6|182775.6|182863.6|182773.6|182867.3|182777.3|182862.7|182772.7|16
1721636450000|2024-07-22 08:20:50|182861.5|182771.5|182860.2|182770.2|182861.5|182771.5|182857|182767|11
1721636460000|2024-07-22 08:21:00|182861.2|182771.2|182852|182762|182861.2|182771.2|182849.1|182759.1|13
1721636470000|2024-07-22 08:21:10|182852.1|182762.1|182855.6|182765.6|182856.4|182766.4|182852.1|182762.1|6
1721636480000|2024-07-22 08:21:20|182856.8|182766.8|182858.1|182768.1|182859.9|182769.9|182855.2|182765.2|15
1721636490000|2024-07-22 08:21:30|182858|182768|182858.5|182768.5|182858.5|182768.5|182857.1|182767.1|10
1721636500000|2024-07-22 08:21:40|182856.2|182766.2|182823.1|182733.1|182856.2|182766.2|182814.3|182724.3|24
1721636510000|2024-07-22 08:21:50|182822.4|182732.4|182823.2|182733.2|182829.6|182739.6|182822.2|182732.2|8
1721636520000|2024-07-22 08:22:00|182823.3|182733.3|182823.7|182733.7|182824.6|182734.6|182821|182731|17
1721636530000|2024-07-22 08:22:10|182824.5|182734.5|182849.9|182759.9|182854|182764|182823.7|182733.7|21
1721636540000|2024-07-22 08:22:20|182847.8|182757.8|182839.5|182749.5|182847.8|182757.8|182832.7|182742.7|17
1721636550000|2024-07-22 08:22:30|182838.9|182748.9|182840.7|182750.7|182841|182751|182838.9|182748.9|9
1721636560000|2024-07-22 08:22:40|182840.8|182750.8|182844|182754|182844.2|182754.2|182840|182750|8
1721636570000|2024-07-22 08:22:50|182843.9|182753.9|182832.7|182742.7|182843.9|182753.9|182832.3|182742.3|14
1721636580000|2024-07-22 08:23:00|182832.8|182742.8|182833.2|182743.2|182834.1|182744.1|182832.7|182742.7|13
1721636590000|2024-07-22 08:23:10|182833.1|182743.1|182832.6|182742.6|182833.1|182743.1|182831|182741|4
1721636600000|2024-07-22 08:23:20|182833.7|182743.7|182825.6|182735.6|182833.7|182743.7|182825.6|182735.6|6
1721636610000|2024-07-22 08:23:30|182822.5|182732.5|182822.2|182732.2|182825.7|182735.7|182822.1|182732.1|5
1721636620000|2024-07-22 08:23:40|182821.3|182731.3|182831.7|182741.7|182831.7|182741.7|182811.7|182721.7|9
1721636630000|2024-07-22 08:23:50|182832.5|182742.5|182833.1|182743.1|182833.1|182743.1|182832.1|182742.1|5
1721636640000|2024-07-22 08:24:00|182832.4|182742.4|182835.7|182745.7|182836.7|182746.7|182832.4|182742.4|14
1721636650000|2024-07-22 08:24:10|182836.8|182746.8|182835.7|182745.7|182836.8|182746.8|182835.5|182745.5|8
1721636660000|2024-07-22 08:24:20|182836.8|182746.8|182835.5|182745.5|182836.8|182746.8|182833|182743|6
1721636670000|2024-07-22 08:24:30|182834.8|182744.8|182833.2|182743.2|182839.5|182749.5|182833.2|182743.2|13
1721636680000|2024-07-22 08:24:40|182832.2|182742.2|182830|182740|182832.2|182742.2|182830|182740|10
1721636690000|2024-07-22 08:24:50|182831.5|182741.5|182832.5|182742.5|182832.5|182742.5|182829.9|182739.9|10
1721636700000|2024-07-22 08:25:00|182832.8|182742.8|182837.1|182747.1|182837.1|182747.1|182831.6|182741.6|12
1721636710000|2024-07-22 08:25:10|182835.1|182745.1|182835.1|182745.1|182835.1|182745.1|182833.5|182743.5|6
1721636720000|2024-07-22 08:25:20|182836|182746|182835.7|182745.7|182839.2|182749.2|182835.7|182745.7|10
1721636730000|2024-07-22 08:25:30|182835.6|182745.6|182829.7|182739.7|182835.6|182745.6|182829.7|182739.7|6
1721636740000|2024-07-22 08:25:40|182828.3|182738.3|182848.6|182758.6|182848.6|182758.6|182828.3|182738.3|12
1721636750000|2024-07-22 08:25:50|182845.1|182755.1|182827|182737|182845.1|182755.1|182827|182737|14
1721636760000|2024-07-22 08:26:00|182828.1|182738.1|182827.6|182737.6|182828.1|182738.1|182826.3|182736.3|13
1721636770000|2024-07-22 08:26:10|182826.5|182736.5|182826.8|182736.8|182828|182738|182826.5|182736.5|10
1721636780000|2024-07-22 08:26:20|182828|182738|182822.9|182732.9|182828|182738|182819.9|182729.9|13
1721636790000|2024-07-22 08:26:30|182825.1|182735.1|182821.6|182731.6|182826.6|182736.6|182819.4|182729.4|16
1721636800000|2024-07-22 08:26:40|182822.7|182732.7|182833.3|182743.3|182833.3|182743.3|182822.7|182732.7|11
1721636810000|2024-07-22 08:26:50|182831|182741|182828.4|182738.4|182831|182741|182828.3|182738.3|7
1721636820000|2024-07-22 08:27:00|182828.5|182738.5|182832.9|182742.9|182834.9|182744.9|182826.2|182736.2|11
1721636830000|2024-07-22 08:27:10|182833.8|182743.8|182831.5|182741.5|182833.8|182743.8|182831.5|182741.5|10
1721636840000|2024-07-22 08:27:20|182831.6|182741.6|182832.5|182742.5|182835.9|182745.9|182831.6|182741.6|13
1721636850000|2024-07-22 08:27:30|182832.3|182742.3|182835.9|182745.9|182835.9|182745.9|182832.3|182742.3|7
1721636860000|2024-07-22 08:27:40|182836|182746|182840.9|182750.9|182840.9|182750.9|182836|182746|9
1721636870000|2024-07-22 08:27:50|182842.5|182752.5|182837.1|182747.1|182842.5|182752.5|182835.4|182745.4|10
1721636880000|2024-07-22 08:28:00|182835.4|182745.4|182833.2|182743.2|182836.3|182746.3|182832.9|182742.9|12
1721636890000|2024-07-22 08:28:10|182834.1|182744.1|182835.2|182745.2|182837.2|182747.2|182834.1|182744.1|5
1721636900000|2024-07-22 08:28:20|182836.1|182746.1|182834.3|182744.3|182838.9|182748.9|182834.3|182744.3|14
1721636910000|2024-07-22 08:28:30|182835.1|182745.1|182827.7|182737.7|182835.1|182745.1|182827.7|182737.7|19
1721636920000|2024-07-22 08:28:40|182827.2|182737.2|182727.6|182637.6|182828.3|182738.3|182727.6|182637.6|22
1721636930000|2024-07-22 08:28:50|182728.4|182638.4|182727.1|182637.1|182741.9|182651.9|182717.9|182627.9|26
1721636940000|2024-07-22 08:29:00|182728.1|182638.1|182729.6|182639.6|182733.4|182643.4|182728.1|182638.1|13
1721636950000|2024-07-22 08:29:10|182729.2|182639.2|182726.4|182636.4|182731.6|182641.6|182722.5|182632.5|13
1721636960000|2024-07-22 08:29:20|182725.4|182635.4|182683.4|182593.4|182725.4|182635.4|182683.4|182593.4|16
1721636970000|2024-07-22 08:29:30|182679.9|182589.9|182708.2|182618.2|182721.4|182631.4|182679.9|182589.9|20
1721636980000|2024-07-22 08:29:40|182706.4|182616.4|182708.6|182618.6|182708.6|182618.6|182695.7|182605.7|23
1721636990000|2024-07-22 08:29:50|182706.6|182616.6|182706.8|182616.8|182708.2|182618.2|182705.5|182615.5|12
1721637000000|2024-07-22 08:30:00|182706.7|182616.7|182698.6|182608.6|182706.7|182616.7|182696.2|182606.2|19
1721637010000|2024-07-22 08:30:10|182699|182609|182693|182603|182699|182609|182689.5|182599.5|14
1721637020000|2024-07-22 08:30:20|182694.2|182604.2|182691|182601|182694.2|182604.2|182687.9|182597.9|4
1721637030000|2024-07-22 08:30:30|182692.6|182602.6|182665.8|182575.8|182695.8|182605.8|182665.8|182575.8|13
1721637040000|2024-07-22 08:30:40|182666.8|182576.8|182628.3|182538.3|182666.8|182576.8|182628.3|182538.3|19
1721637050000|2024-07-22 08:30:50|182616.3|182526.3|182602.5|182512.5|182616.3|182526.3|182602.5|182512.5|20
1721637060000|2024-07-22 08:31:00|182602.7|182512.7|182618.9|182528.9|182619|182529|182602.7|182512.7|10
1721637070000|2024-07-22 08:31:10|182617.3|182527.3|182616.5|182526.5|182618.9|182528.9|182616.5|182526.5|6
1721637080000|2024-07-22 08:31:20|182617.3|182527.3|182614.8|182524.8|182617.3|182527.3|182613.6|182523.6|12
1721637090000|2024-07-22 08:31:30|182613.6|182523.6|182613.5|182523.5|182614.8|182524.8|182613.5|182523.5|7
1721637100000|2024-07-22 08:31:40|182612.2|182522.2|182614.6|182524.6|182623.1|182533.1|182612.1|182522.1|15
1721637110000|2024-07-22 08:31:50|182617.3|182527.3|182615.3|182525.3|182618.8|182528.8|182614.9|182524.9|8
1721637120000|2024-07-22 08:32:00|182617.6|182527.6|182629.3|182539.3|182631.1|182541.1|182615.3|182525.3|15
1721637130000|2024-07-22 08:32:10|182628.1|182538.1|182640.5|182550.5|182640.5|182550.5|182627.2|182537.2|13
1721637140000|2024-07-22 08:32:20|182631.7|182541.7|182637.4|182547.4|182637.9|182547.9|182631.7|182541.7|5
1721637150000|2024-07-22 08:32:30|182636.1|182546.1|182634.3|182544.3|182636.1|182546.1|182633.1|182543.1|3
1721637160000|2024-07-22 08:32:40|182634.4|182544.4|182646.8|182556.8|182647.1|182557.1|182634.4|182544.4|12
1721637170000|2024-07-22 08:32:50|182647.2|182557.2|182635.1|182545.1|182647.2|182557.2|182635.1|182545.1|8
1721637180000|2024-07-22 08:33:00|182636.5|182546.5|182615.3|182525.3|182636.5|182546.5|182615.3|182525.3|12
1721637190000|2024-07-22 08:33:10|182614.2|182524.2|182592.1|182502.1|182616.9|182526.9|182591.5|182501.5|8
1721637200000|2024-07-22 08:33:20|182589.6|182499.6|182573.2|182483.2|182593.9|182503.9|182571.6|182481.6|16
1721637210000|2024-07-22 08:33:30|182573.1|182483.1|182572.4|182482.4|182573.2|182483.2|182571|182481|6
1721637220000|2024-07-22 08:33:40|182572.6|182482.6|182570.9|182480.9|182574.3|182484.3|182570.9|182480.9|4
1721637230000|2024-07-22 08:33:50|182569.9|182479.9|182573|182483|182573|182483|182569.9|182479.9|9
1721637240000|2024-07-22 08:34:00|182569.8|182479.8|182569|182479|182572.6|182482.6|182569|182479|7
1721637250000|2024-07-22 08:34:10|182569.2|182479.2|182569.2|182479.2|182569.9|182479.9|182569.2|182479.2|3
1721637260000|2024-07-22 08:34:20|182567.8|182477.8|182567.8|182477.8|182567.8|182477.8|182567.8|182477.8|1
1721637270000|2024-07-22 08:34:30|182568.1|182478.1|182567.4|182477.4|182568.7|182478.7|182567.4|182477.4|5
1721637280000|2024-07-22 08:34:40|182566.8|182476.8|182559.2|182469.2|182575.6|182485.6|182515.6|182425.6|16
1721637290000|2024-07-22 08:34:50|182558.8|182468.8|182552.5|182462.5|182559.2|182469.2|182548.7|182458.7|13
1721637300000|2024-07-22 08:35:00|182552.6|182462.6|182559.5|182469.5|182559.7|182469.7|182544.7|182454.7|15
1721637310000|2024-07-22 08:35:10|182559.4|182469.4|182556.2|182466.2|182559.4|182469.4|182552.3|182462.3|12
1721637320000|2024-07-22 08:35:20|182555.3|182465.3|182552|182462|182558|182468|182551.7|182461.7|16
1721637330000|2024-07-22 08:35:30|182552.1|182462.1|182492.5|182402.5|182564.3|182474.3|182485.9|182395.9|24
1721637340000|2024-07-22 08:35:40|182491.6|182401.6|182455.8|182365.8|182491.6|182401.6|182439.4|182349.4|31
1721637350000|2024-07-22 08:35:50|182455.6|182365.6|182479.3|182389.3|182479.3|182389.3|182450.4|182360.4|19
1721637360000|2024-07-22 08:36:00|182476.1|182386.1|182478|182388|182478|182388|182475.5|182385.5|11
1721637370000|2024-07-22 08:36:10|182478.9|182388.9|182477.5|182387.5|182481.6|182391.6|182476.2|182386.2|18
1721637380000|2024-07-22 08:36:20|182476.5|182386.5|182445.9|182355.9|182480.1|182390.1|182445.9|182355.9|19
1721637390000|2024-07-22 08:36:30|182446.2|182356.2|182422.3|182332.3|182446.2|182356.2|182411.8|182321.8|28
1721637400000|2024-07-22 08:36:40|182423.5|182333.5|182424.1|182334.1|182425.7|182335.7|182423.4|182333.4|12
1721637410000|2024-07-22 08:36:50|182424.2|182334.2|182433|182343|182435.8|182345.8|182424.1|182334.1|19
1721637420000|2024-07-22 08:37:00|182433.2|182343.2|182437.2|182347.2|182437.6|182347.6|182433.2|182343.2|11
1721637430000|2024-07-22 08:37:10|182437.4|182347.4|182425.5|182335.5|182439.3|182349.3|182421.2|182331.2|19
1721637440000|2024-07-22 08:37:20|182425.8|182335.8|182430.4|182340.4|182430.4|182340.4|182425.1|182335.1|9
1721637450000|2024-07-22 08:37:30|182431|182341|182426|182336|182433.1|182343.1|182425.6|182335.6|14
1721637460000|2024-07-22 08:37:40|182426.1|182336.1|182432.2|182342.2|182432.5|182342.5|182426.1|182336.1|12
1721637470000|2024-07-22 08:37:50|182432.9|182342.9|182417|182327|182458.9|182368.9|182413.1|182323.1|25
1721637480000|2024-07-22 08:38:00|182410.1|182320.1|182402.8|182312.8|182410.7|182320.7|182401.5|182311.5|8
1721637490000|2024-07-22 08:38:10|182404.2|182314.2|182397.7|182307.7|182405.4|182315.4|182397.7|182307.7|8
1721637500000|2024-07-22 08:38:20|182399.8|182309.8|182397.7|182307.7|182399.8|182309.8|182397.7|182307.7|3
1721637510000|2024-07-22 08:38:30|182397.8|182307.8|182416.4|182326.4|182422.2|182332.2|182397.8|182307.8|17
1721637520000|2024-07-22 08:38:40|182416.7|182326.7|182424.6|182334.6|182430.2|182340.2|182416.7|182326.7|11
1721637530000|2024-07-22 08:38:50|182422.5|182332.5|182507|182417|182507|182417|182422.5|182332.5|14
1721637540000|2024-07-22 08:39:00|182500.1|182410.1|182499.1|182409.1|182504|182414|182481.1|182391.1|25
1721637550000|2024-07-22 08:39:10|182497.9|182407.9|182503.4|182413.4|182505.9|182415.9|182497.9|182407.9|8
1721637560000|2024-07-22 08:39:20|182503.5|182413.5|182507.5|182417.5|182507.5|182417.5|182502.6|182412.6|14
1721637570000|2024-07-22 08:39:30|182507.8|182417.8|182509.8|182419.8|182509.8|182419.8|182505.7|182415.7|19
1721637580000|2024-07-22 08:39:40|182508.4|182418.4|182509.3|182419.3|182516.1|182426.1|182508.4|182418.4|11
1721637590000|2024-07-22 08:39:50|182508.1|182418.1|182506.4|182416.4|182508.3|182418.3|182505.8|182415.8|8
1721637600000|2024-07-22 08:40:00|182511.6|182421.6|182512.5|182422.5|182522.5|182432.5|182511.6|182421.6|20
1721637610000|2024-07-22 08:40:10|182514.8|182424.8|182507.5|182417.5|182514.8|182424.8|182507|182417|20
1721637620000|2024-07-22 08:40:20|182507.7|182417.7|182507.3|182417.3|182507.7|182417.7|182507.3|182417.3|2
1721637630000|2024-07-22 08:40:30|182505.4|182415.4|182521.8|182431.8|182522.9|182432.9|182505.4|182415.4|25
1721637640000|2024-07-22 08:40:40|182522|182432|182517.2|182427.2|182534.6|182444.6|182516.9|182426.9|18
1721637650000|2024-07-22 08:40:50|182517.3|182427.3|182516.5|182426.5|182517.4|182427.4|182516.5|182426.5|3
1721637660000|2024-07-22 08:41:00|182515.5|182425.5|182516.9|182426.9|182525.9|182435.9|182515.5|182425.5|13
1721637670000|2024-07-22 08:41:10|182515.7|182425.7|182526.9|182436.9|182527.2|182437.2|182515.7|182425.7|13
1721637680000|2024-07-22 08:41:20|182526.8|182436.8|182526.6|182436.6|182536.9|182446.9|182525.4|182435.4|15
1721637690000|2024-07-22 08:41:30|182526.7|182436.7|182525.7|182435.7|182526.7|182436.7|182522.7|182432.7|11
1721637700000|2024-07-22 08:41:40|182524.3|182434.3|182521.8|182431.8|182526.1|182436.1|182518.8|182428.8|17
1721637710000|2024-07-22 08:41:50|182521.6|182431.6|182523.4|182433.4|182527.2|182437.2|182521.6|182431.6|14
1721637720000|2024-07-22 08:42:00|182521.7|182431.7|182524.5|182434.5|182527.2|182437.2|182517.9|182427.9|14
1721637730000|2024-07-22 08:42:10|182514.9|182424.9|182491.1|182401.1|182515.2|182425.2|182487.5|182397.5|20
1721637740000|2024-07-22 08:42:20|182491|182401|182471.2|182381.2|182491|182401|182465.8|182375.8|19
1721637750000|2024-07-22 08:42:30|182469.2|182379.2|182465|182375|182474|182384|182463.7|182373.7|8
1721637760000|2024-07-22 08:42:40|182465.1|182375.1|182464.2|182374.2|182467.5|182377.5|182464.2|182374.2|11
1721637770000|2024-07-22 08:42:50|182457.1|182367.1|182449.6|182359.6|182457.1|182367.1|182449.6|182359.6|4
1721637780000|2024-07-22 08:43:00|182449.7|182359.7|182449|182359|182450.7|182360.7|182446|182356|10
1721637790000|2024-07-22 08:43:10|182448.6|182358.6|182443.9|182353.9|182450.2|182360.2|182441.9|182351.9|12
1721637800000|2024-07-22 08:43:20|182440.9|182350.9|182430.1|182340.1|182440.9|182350.9|182427.6|182337.6|10
1721637810000|2024-07-22 08:43:30|182429.7|182339.7|182431.8|182341.8|182431.8|182341.8|182425.2|182335.2|10
1721637820000|2024-07-22 08:43:40|182430.2|182340.2|182435.8|182345.8|182435.9|182345.9|182428.9|182338.9|12
1721637830000|2024-07-22 08:43:50|182435.9|182345.9|182450.3|182360.3|182450.8|182360.8|182434.5|182344.5|15
1721637840000|2024-07-22 08:44:00|182454.5|182364.5|182459.2|182369.2|182460|182370|182451.6|182361.6|14
1721637850000|2024-07-22 08:44:10|182459.3|182369.3|182476.4|182386.4|182476.4|182386.4|182459.2|182369.2|18
1721637860000|2024-07-22 08:44:20|182476.3|182386.3|182468.2|182378.2|182477|182387|182468.2|182378.2|19
1721637870000|2024-07-22 08:44:30|182469.4|182379.4|182468.6|182378.6|182469.4|182379.4|182468|182378|6
1721637880000|2024-07-22 08:44:40|182469.6|182379.6|182475.3|182385.3|182477.8|182387.8|182469.6|182379.6|18
1721637890000|2024-07-22 08:44:50|182476.3|182386.3|182467|182377|182476.3|182386.3|182449|182359|20
1721637900000|2024-07-22 08:45:00|182466.7|182376.7|182468.1|182378.1|182468.2|182378.2|182466.7|182376.7|9
1721637910000|2024-07-22 08:45:10|182468.3|182378.3|182473.1|182383.1|182477.2|182387.2|182468.3|182378.3|13
1721637920000|2024-07-22 08:45:20|182474.2|182384.2|182488.8|182398.8|182489.6|182399.6|182471.9|182381.9|22
1721637930000|2024-07-22 08:45:30|182489|182399|182493.4|182403.4|182493.4|182403.4|182489|182399|11
1721637940000|2024-07-22 08:45:40|182494.4|182404.4|182497.7|182407.7|182497.7|182407.7|182485.9|182395.9|15
1721637950000|2024-07-22 08:45:50|182499.2|182409.2|182500.2|182410.2|182500.2|182410.2|182497.3|182407.3|6
1721637960000|2024-07-22 08:46:00|182499.1|182409.1|182512.1|182422.1|182512.1|182422.1|182498.8|182408.8|13
1721637970000|2024-07-22 08:46:10|182512.2|182422.2|182515|182425|182515.5|182425.5|182510.3|182420.3|17
1721637980000|2024-07-22 08:46:20|182515.1|182425.1|182525.3|182435.3|182525.3|182435.3|182515.1|182425.1|9
1721637990000|2024-07-22 08:46:30|182523.7|182433.7|182518.3|182428.3|182523.7|182433.7|182518.3|182428.3|5
1721638000000|2024-07-22 08:46:40|182518.4|182428.4|182518.2|182428.2|182518.6|182428.6|182518.2|182428.2|3
1721638010000|2024-07-22 08:46:50|182518.6|182428.6|182520.7|182430.7|182520.7|182430.7|182501.4|182411.4|11
1721638020000|2024-07-22 08:47:00|182520.5|182430.5|182518.6|182428.6|182520.5|182430.5|182518.6|182428.6|11
1721638030000|2024-07-22 08:47:10|182519.7|182429.7|182519.7|182429.7|182521.8|182431.8|182518.8|182428.8|14
1721638040000|2024-07-22 08:47:20|182518.9|182428.9|182518|182428|182520.3|182430.3|182518|182428|14
1721638050000|2024-07-22 08:47:30|182516.7|182426.7|182502.8|182412.8|182518.6|182428.6|182499.3|182409.3|10
1721638060000|2024-07-22 08:47:40|182503.5|182413.5|182502.5|182412.5|182503.5|182413.5|182502.5|182412.5|2
1721638070000|2024-07-22 08:47:50|182503.2|182413.2|182504.7|182414.7|182505.5|182415.5|182503.2|182413.2|10
1721638080000|2024-07-22 08:48:00|182503.7|182413.7|182501.2|182411.2|182506.3|182416.3|182500.8|182410.8|14
1721638090000|2024-07-22 08:48:10|182502.1|182412.1|182509.7|182419.7|182510.1|182420.1|182502.1|182412.1|18
1721638100000|2024-07-22 08:48:20|182509|182419|182507.5|182417.5|182509.7|182419.7|182507.5|182417.5|3
1721638110000|2024-07-22 08:48:30|182509|182419|182516.1|182426.1|182519.3|182429.3|182509|182419|17
1721638120000|2024-07-22 08:48:40|182516.2|182426.2|182576|182486|182580.3|182490.3|182516.1|182426.1|25
1721638130000|2024-07-22 08:48:50|182567.6|182477.6|182576.2|182486.2|182578.2|182488.2|182567.6|182477.6|9
1721638140000|2024-07-22 08:49:00|182576.4|182486.4|182570.1|182480.1|182576.9|182486.9|182561.1|182471.1|22
1721638150000|2024-07-22 08:49:10|182573.5|182483.5|182621.1|182531.1|182621.1|182531.1|182573.5|182483.5|21
1721638160000|2024-07-22 08:49:20|182620.2|182530.2|182623.9|182533.9|182625.7|182535.7|182620.2|182530.2|16
1721638170000|2024-07-22 08:49:30|182624|182534|182608.1|182518.1|182624|182534|182600.5|182510.5|16
1721638180000|2024-07-22 08:49:40|182608|182518|182609.3|182519.3|182616.8|182526.8|182605.3|182515.3|24
1721638190000|2024-07-22 08:49:50|182609.1|182519.1|182608.7|182518.7|182609.1|182519.1|182604.3|182514.3|18
1721638200000|2024-07-22 08:50:00|182607.2|182517.2|182608.9|182518.9|182609.3|182519.3|182607|182517|15
1721638210000|2024-07-22 08:50:10|182609.1|182519.1|182595.6|182505.6|182609.1|182519.1|182593.3|182503.3|17
1721638220000|2024-07-22 08:50:20|182593.3|182503.3|182593|182503|182597.4|182507.4|182593|182503|9
1721638230000|2024-07-22 08:50:30|182591.3|182501.3|182593.2|182503.2|182593.2|182503.2|182588.5|182498.5|9
1721638240000|2024-07-22 08:50:40|182593.3|182503.3|182594.5|182504.5|182596|182506|182589.9|182499.9|15
1721638250000|2024-07-22 08:50:50|182596|182506|182595.6|182505.6|182597|182507|182595.6|182505.6|6
1721638260000|2024-07-22 08:51:00|182596.9|182506.9|182595.8|182505.8|182597.1|182507.1|182595.7|182505.7|4
1721638270000|2024-07-22 08:51:10|182597.1|182507.1|182598.3|182508.3|182600.4|182510.4|182592|182502|16
1721638280000|2024-07-22 08:51:20|182601.2|182511.2|182603.9|182513.9|182605.1|182515.1|182601.2|182511.2|12
1721638290000|2024-07-22 08:51:30|182604.7|182514.7|182602|182512|182604.7|182514.7|182602|182512|9
1721638300000|2024-07-22 08:51:40|182595.2|182505.2|182590.9|182500.9|182595.2|182505.2|182589.4|182499.4|5
1721638310000|2024-07-22 08:51:50|182590.1|182500.1|182577.8|182487.8|182590.1|182500.1|182577.8|182487.8|10
1721638320000|2024-07-22 08:52:00|182577.9|182487.9|182579.1|182489.1|182579.1|182489.1|182577.9|182487.9|3
1721638330000|2024-07-22 08:52:10|182579.9|182489.9|182579.9|182489.9|182579.9|182489.9|182579.9|182489.9|1
1721638340000|2024-07-22 08:52:20|182580.1|182490.1|182563.1|182473.1|182580.1|182490.1|182563.1|182473.1|11
1721638350000|2024-07-22 08:52:30|182570.9|182480.9|182565.7|182475.7|182577.9|182487.9|182558.3|182468.3|18
1721638360000|2024-07-22 08:52:40|182568.2|182478.2|182587.9|182497.9|182601.4|182511.4|182568.1|182478.1|15
1721638370000|2024-07-22 08:52:50|182588.2|182498.2|182581|182491|182588.2|182498.2|182580.9|182490.9|15
1721638380000|2024-07-22 08:53:00|182581.2|182491.2|182569.1|182479.1|182581.2|182491.2|182569.1|182479.1|13
1721638390000|2024-07-22 08:53:10|182568.3|182478.3|182570.8|182480.8|182572.2|182482.2|182568.3|182478.3|17
1721638400000|2024-07-22 08:53:20|182571.1|182481.1|182577.8|182487.8|182577.8|182487.8|182571|182481|11
1721638410000|2024-07-22 08:53:30|182579|182489|182588.9|182498.9|182590.1|182500.1|182579|182489|14
1721638420000|2024-07-22 08:53:40|182587.2|182497.2|182570.9|182480.9|182587.2|182497.2|182569.3|182479.3|17
1721638430000|2024-07-22 08:53:50|182571.1|182481.1|182569.2|182479.2|182571.9|182481.9|182568.1|182478.1|19
1721638440000|2024-07-22 08:54:00|182569.1|182479.1|182572.7|182482.7|182576.8|182486.8|182569.1|182479.1|21
1721638450000|2024-07-22 08:54:10|182572.9|182482.9|182574.4|182484.4|182574.4|182484.4|182572.5|182482.5|11
1721638460000|2024-07-22 08:54:20|182574.3|182484.3|182573.4|182483.4|182574.3|182484.3|182573.2|182483.2|10
1721638470000|2024-07-22 08:54:30|182577.8|182487.8|182573|182483|182578.3|182488.3|182573|182483|16
1721638480000|2024-07-22 08:54:40|182572.5|182482.5|182566.8|182476.8|182572.7|182482.7|182558|182468|14
1721638490000|2024-07-22 08:54:50|182565.3|182475.3|182567.1|182477.1|182567.2|182477.2|182557.3|182467.3|19
1721638500000|2024-07-22 08:55:00|182567.4|182477.4|182565.5|182475.5|182568.8|182478.8|182554|182464|20
1721638510000|2024-07-22 08:55:10|182565.6|182475.6|182564.3|182474.3|182567.8|182477.8|182562.7|182472.7|8
1721638520000|2024-07-22 08:55:20|182564.9|182474.9|182565|182475|182571.6|182481.6|182564.9|182474.9|12
1721638530000|2024-07-22 08:55:30|182565.1|182475.1|182565.2|182475.2|182566.3|182476.3|182563.5|182473.5|8
1721638540000|2024-07-22 08:55:40|182566|182476|182566.6|182476.6|182569.1|182479.1|182565.6|182475.6|10
1721638550000|2024-07-22 08:55:50|182566.5|182476.5|182568.4|182478.4|182570.8|182480.8|182562.4|182472.4|11
1721638560000|2024-07-22 08:56:00|182573.7|182483.7|182580.3|182490.3|182580.3|182490.3|182573.3|182483.3|6
1721638570000|2024-07-22 08:56:10|182576.9|182486.9|182574.8|182484.8|182576.9|182486.9|182574.8|182484.8|4
1721638580000|2024-07-22 08:56:20|182575.7|182485.7|182663.7|182573.7|182667.4|182577.4|182575.7|182485.7|15
1721638590000|2024-07-22 08:56:30|182660.9|182570.9|182665.6|182575.6|182669.6|182579.6|182660.9|182570.9|13
1721638600000|2024-07-22 08:56:40|182678.8|182588.8|182679.7|182589.7|182681.6|182591.6|182678.8|182588.8|8
1721638610000|2024-07-22 08:56:50|182679.5|182589.5|182683.5|182593.5|182691.6|182601.6|182679.5|182589.5|10
1721638620000|2024-07-22 08:57:00|182683.3|182593.3|182684.7|182594.7|182688.1|182598.1|182682.4|182592.4|8
1721638630000|2024-07-22 08:57:10|182683.8|182593.8|182682.1|182592.1|182684|182594|182681.7|182591.7|11
1721638640000|2024-07-22 08:57:20|182682.6|182592.6|182708.5|182618.5|182709.2|182619.2|182682.6|182592.6|14
1721638650000|2024-07-22 08:57:30|182708.8|182618.8|182708.5|182618.5|182714.3|182624.3|182707.8|182617.8|20
1721638660000|2024-07-22 08:57:40|182710.9|182620.9|182740.4|182650.4|182740.4|182650.4|182707|182617|15
1721638670000|2024-07-22 08:57:50|182734.5|182644.5|182775.7|182685.7|182784.4|182694.4|182734.5|182644.5|20
1721638680000|2024-07-22 08:58:00|182774.7|182684.7|182808.4|182718.4|182810.2|182720.2|182772.1|182682.1|23
1721638690000|2024-07-22 08:58:10|182807.2|182717.2|182797.3|182707.3|182807.2|182717.2|182797.1|182707.1|16
1721638700000|2024-07-22 08:58:20|182792.7|182702.7|182830.4|182740.4|182830.4|182740.4|182787.5|182697.5|23
1721638710000|2024-07-22 08:58:30|182831.9|182741.9|182809.5|182719.5|182834.6|182744.6|182799.6|182709.6|24
1721638720000|2024-07-22 08:58:40|182809.6|182719.6|182829.8|182739.8|182851.4|182761.4|182809.4|182719.4|22
1721638730000|2024-07-22 08:58:50|182829.7|182739.7|182822|182732|182829.7|182739.7|182820.7|182730.7|10
1721638740000|2024-07-22 08:59:00|182819.5|182729.5|182835.6|182745.6|182839.9|182749.9|182815.1|182725.1|11
1721638750000|2024-07-22 08:59:10|182834.2|182744.2|182833.7|182743.7|182835.4|182745.4|182833.3|182743.3|7
1721638760000|2024-07-22 08:59:20|182831.8|182741.8|182868.3|182778.3|182869.7|182779.7|182827.5|182737.5|13
1721638770000|2024-07-22 08:59:30|182843.1|182753.1|182840.9|182750.9|182843.1|182753.1|182833.6|182743.6|19
1721638780000|2024-07-22 08:59:40|182838.4|182748.4|182846.5|182756.5|182850.7|182760.7|182838.4|182748.4|9
1721638790000|2024-07-22 08:59:50|182845.6|182755.6|182832.1|182742.1|182847.4|182757.4|182831.3|182741.3|19
1721638800000|2024-07-22 09:00:00|182829.7|182739.7|182821.3|182731.3|182830.6|182740.6|182821.3|182731.3|6
1721638810000|2024-07-22 09:00:10|182820.4|182730.4|182823.2|182733.2|182824.5|182734.5|182820|182730|5
1721638830000|2024-07-22 09:00:30|182824.7|182734.7|182844.6|182754.6|182844.8|182754.8|182824.7|182734.7|7
1721638840000|2024-07-22 09:00:40|182844.5|182754.5|182853.3|182763.3|182854|182764|182844.5|182754.5|18
1721638850000|2024-07-22 09:00:50|182853.4|182763.4|182834.9|182744.9|182853.7|182763.7|182834.4|182744.4|14
1721638860000|2024-07-22 09:01:00|182835|182745|182834.9|182744.9|182835|182745|182830.3|182740.3|9
1721638870000|2024-07-22 09:01:10|182835|182745|182840|182750|182870.3|182780.3|182834.1|182744.1|17
1721638880000|2024-07-22 09:01:20|182830.9|182740.9|182828.6|182738.6|182831.1|182741.1|182828.5|182738.5|9
1721638890000|2024-07-22 09:01:30|182827.5|182737.5|182828|182738|182828|182738|182827.5|182737.5|3
1721638900000|2024-07-22 09:01:40|182825.9|182735.9|182824.1|182734.1|182826.1|182736.1|182824.1|182734.1|3
1721638910000|2024-07-22 09:01:50|182824.3|182734.3|182826.6|182736.6|182853.2|182763.2|182823.5|182733.5|12
1721638920000|2024-07-22 09:02:00|182829|182739|182846.6|182756.6|182854.7|182764.7|182829|182739|21
1721638930000|2024-07-22 09:02:10|182846.3|182756.3|182868.7|182778.7|182872.9|182782.9|182846.3|182756.3|16
1721638940000|2024-07-22 09:02:20|182868.6|182778.6|182878.3|182788.3|182878.3|182788.3|182867|182777|18
1721638950000|2024-07-22 09:02:30|182879.4|182789.4|182884.7|182794.7|182893.7|182803.7|182879.4|182789.4|18
1721638960000|2024-07-22 09:02:40|182882.3|182792.3|182892.7|182802.7|182892.8|182802.8|182882.3|182792.3|9
1721638970000|2024-07-22 09:02:50|182883.9|182793.9|182886|182796|182887.3|182797.3|182882.6|182792.6|6
1721638980000|2024-07-22 09:03:00|182886.3|182796.3|182891.8|182801.8|182891.8|182801.8|182880.9|182790.9|10
1721638990000|2024-07-22 09:03:10|182891.9|182801.9|182884|182794|182892|182802|182884|182794|15
1721639000000|2024-07-22 09:03:20|182883.8|182793.8|182882.8|182792.8|182884.2|182794.2|182879.6|182789.6|12
1721639010000|2024-07-22 09:03:30|182883.7|182793.7|182887.8|182797.8|182893.7|182803.7|182883.7|182793.7|16
1721639020000|2024-07-22 09:03:40|182887.9|182797.9|182882.3|182792.3|182887.9|182797.9|182881.2|182791.2|15
1721639030000|2024-07-22 09:03:50|182882.4|182792.4|182879.8|182789.8|182882.4|182792.4|182879.8|182789.8|11
1721639040000|2024-07-22 09:04:00|182882|182792|182899.8|182809.8|182903.6|182813.6|182882|182792|10
1721639050000|2024-07-22 09:04:10|182900.9|182810.9|182907.6|182817.6|182909|182819|182900.9|182810.9|11
1721639060000|2024-07-22 09:04:20|182905.5|182815.5|182895.1|182805.1|182905.5|182815.5|182894.3|182804.3|20
1721639070000|2024-07-22 09:04:30|182895.7|182805.7|182895.1|182805.1|182895.7|182805.7|182893.6|182803.6|16
1721639080000|2024-07-22 09:04:40|182892.1|182802.1|182890.5|182800.5|182892.1|182802.1|182889.5|182799.5|7
1721639090000|2024-07-22 09:04:50|182889.4|182799.4|182888.8|182798.8|182890.7|182800.7|182888.6|182798.6|8
1721639100000|2024-07-22 09:05:00|182890.2|182800.2|182890.9|182800.9|182894.8|182804.8|182889.1|182799.1|18
1721639110000|2024-07-22 09:05:10|182890.8|182800.8|182889.6|182799.6|182892.4|182802.4|182889.6|182799.6|10
1721639120000|2024-07-22 09:05:20|182889.8|182799.8|182880.7|182790.7|182889.8|182799.8|182880.7|182790.7|12
1721639130000|2024-07-22 09:05:30|182880.9|182790.9|182885|182795|182885|182795|182874.3|182784.3|14
1721639140000|2024-07-22 09:05:40|182884.9|182794.9|182882.1|182792.1|182884.9|182794.9|182882.1|182792.1|15
1721639150000|2024-07-22 09:05:50|182882|182792|182879|182789|182883.3|182793.3|182876.9|182786.9|21
1721639160000|2024-07-22 09:06:00|182876.9|182786.9|182837.9|182747.9|182876.9|182786.9|182835|182745|18
1721639170000|2024-07-22 09:06:10|182835.6|182745.6|182834.9|182744.9|182837.5|182747.5|182833.4|182743.4|12
1721639180000|2024-07-22 09:06:20|182833.2|182743.2|182808.6|182718.6|182833.2|182743.2|182807.3|182717.3|17
1721639190000|2024-07-22 09:06:30|182806.8|182716.8|182804|182714|182808.5|182718.5|182804|182714|12
1721639200000|2024-07-22 09:06:40|182802.9|182712.9|182790.2|182700.2|182802.9|182712.9|182790.2|182700.2|13
1721639210000|2024-07-22 09:06:50|182788.9|182698.9|182769.2|182679.2|182790.2|182700.2|182764.5|182674.5|17
1721639220000|2024-07-22 09:07:00|182767.6|182677.6|182757.2|182667.2|182769.2|182679.2|182757.2|182667.2|15
1721639230000|2024-07-22 09:07:10|182754|182664|182704.5|182614.5|182754|182664|182703.1|182613.1|24
1721639240000|2024-07-22 09:07:20|182704.4|182614.4|182705.8|182615.8|182709.9|182619.9|182699.3|182609.3|22
1721639250000|2024-07-22 09:07:30|182703.2|182613.2|182699.9|182609.9|182703.3|182613.3|182699.9|182609.9|8
1721639260000|2024-07-22 09:07:40|182702.5|182612.5|182704.8|182614.8|182708.6|182618.6|182702.5|182612.5|13
1721639270000|2024-07-22 09:07:50|182704.7|182614.7|182700.4|182610.4|182707.8|182617.8|182700.4|182610.4|14
1721639280000|2024-07-22 09:08:00|182700.2|182610.2|182699.9|182609.9|182702.7|182612.7|182699.9|182609.9|11
1721639290000|2024-07-22 09:08:10|182697.5|182607.5|182691.7|182601.7|182697.5|182607.5|182686.6|182596.6|12
1721639300000|2024-07-22 09:08:20|182691.8|182601.8|182718.5|182628.5|182723.8|182633.8|182691.8|182601.8|15
1721639310000|2024-07-22 09:08:30|182716.9|182626.9|182722.3|182632.3|182722.4|182632.4|182714.9|182624.9|17
1721639320000|2024-07-22 09:08:40|182722.4|182632.4|182718.3|182628.3|182722.4|182632.4|182718.3|182628.3|10
1721639330000|2024-07-22 09:08:50|182718.1|182628.1|182801.8|182711.8|182808.2|182718.2|182717.2|182627.2|27
1721639340000|2024-07-22 09:09:00|182800.4|182710.4|182824.2|182734.2|182825.5|182735.5|182800.4|182710.4|12
1721639350000|2024-07-22 09:09:10|182824.1|182734.1|182754.9|182664.9|182828|182738|182746.2|182656.2|23
1721639360000|2024-07-22 09:09:20|182755.5|182665.5|182754.7|182664.7|182757.6|182667.6|182754.7|182664.7|5
1721639370000|2024-07-22 09:09:30|182753.3|182663.3|182754.1|182664.1|182754.8|182664.8|182753.3|182663.3|7
1721639380000|2024-07-22 09:09:40|182754.9|182664.9|182757.9|182667.9|182758.1|182668.1|182754.7|182664.7|13
1721639390000|2024-07-22 09:09:50|182761.7|182671.7|182747.1|182657.1|182763|182673|182746|182656|20
1721639400000|2024-07-22 09:10:00|182746|182656|182755.5|182665.5|182755.6|182665.6|182746|182656|21
1721639410000|2024-07-22 09:10:10|182753.9|182663.9|182747.8|182657.8|182757.5|182667.5|182747.8|182657.8|12
1721639420000|2024-07-22 09:10:20|182748.2|182658.2|182718.9|182628.9|182750.1|182660.1|182718.7|182628.7|14
1721639430000|2024-07-22 09:10:30|182717.3|182627.3|182740.4|182650.4|182742.9|182652.9|182717.3|182627.3|28
1721639440000|2024-07-22 09:10:40|182791.7|182701.7|182796.6|182706.6|182801.2|182711.2|182791.7|182701.7|16
1721639450000|2024-07-22 09:10:50|182795.2|182705.2|182837.8|182747.8|182838.2|182748.2|182792|182702|26
1721639460000|2024-07-22 09:11:00|182837.9|182747.9|182836.5|182746.5|182838.1|182748.1|182832|182742|12
1721639480000|2024-07-22 09:11:20|182834.9|182744.9|182832|182742|182834.9|182744.9|182816.9|182726.9|22
1721639490000|2024-07-22 09:11:30|182831.9|182741.9|182831.1|182741.1|182831.9|182741.9|182829.3|182739.3|4
1721639500000|2024-07-22 09:11:40|182829.8|182739.8|182825.8|182735.8|182829.8|182739.8|182825.8|182735.8|7
1721639510000|2024-07-22 09:11:50|182828.1|182738.1|182837.1|182747.1|182840.1|182750.1|182828.1|182738.1|14
1721639520000|2024-07-22 09:12:00|182837|182747|182840|182750|182840|182750|182836.9|182746.9|16
1721639530000|2024-07-22 09:12:10|182840.1|182750.1|182847.5|182757.5|182849.8|182759.8|182837.1|182747.1|18
1721639540000|2024-07-22 09:12:20|182849.8|182759.8|182874.4|182784.4|182877.7|182787.7|182849.8|182759.8|19
1721639550000|2024-07-22 09:12:30|182886.2|182796.2|182882.5|182792.5|182894.9|182804.9|182879.5|182789.5|18
1721639560000|2024-07-22 09:12:40|182883.5|182793.5|182889.2|182799.2|182890.3|182800.3|182876.2|182786.2|24
1721639570000|2024-07-22 09:12:50|182885.7|182795.7|182881.5|182791.5|182887.1|182797.1|182877.8|182787.8|20
1721639580000|2024-07-22 09:13:00|182882.2|182792.2|182892.5|182802.5|182893.9|182803.9|182882.2|182792.2|16
1721639590000|2024-07-22 09:13:10|182892.7|182802.7|182914.4|182824.4|182924.3|182834.3|182892.7|182802.7|22
1721639600000|2024-07-22 09:13:20|182915.7|182825.7|182926.1|182836.1|182932.6|182842.6|182914.3|182824.3|19
1721639610000|2024-07-22 09:13:30|182924.7|182834.7|182923.9|182833.9|182924.7|182834.7|182918.3|182828.3|25
1721639620000|2024-07-22 09:13:40|182922.9|182832.9|182914.7|182824.7|182923|182833|182914.4|182824.4|17
1721639630000|2024-07-22 09:13:50|182914.3|182824.3|182834.8|182744.8|182914.3|182824.3|182834.8|182744.8|21
1721639640000|2024-07-22 09:14:00|182832|182742|182842.2|182752.2|182842.2|182752.2|182802.7|182712.7|31
1721639650000|2024-07-22 09:14:10|182843.3|182753.3|182826.3|182736.3|182851.5|182761.5|182822.3|182732.3|16
1721639660000|2024-07-22 09:14:20|182825.9|182735.9|182823.6|182733.6|182827.5|182737.5|182823.6|182733.6|15
1721639670000|2024-07-22 09:14:30|182822|182732|182820.3|182730.3|182822|182732|182814.5|182724.5|10
1721639680000|2024-07-22 09:14:40|182820.2|182730.2|182825.6|182735.6|182825.6|182735.6|182817.6|182727.6|10
1721639690000|2024-07-22 09:14:50|182825.4|182735.4|182819.9|182729.9|182827.8|182737.8|182817.2|182727.2|10
1721639700000|2024-07-22 09:15:00|182817.9|182727.9|182790|182700|182817.9|182727.9|182788.6|182698.6|22
1721639710000|2024-07-22 09:15:10|182788.4|182698.4|182760.8|182670.8|182796.3|182706.3|182759.9|182669.9|18
1721639720000|2024-07-22 09:15:20|182761|182671|182763.2|182673.2|182763.2|182673.2|182757.1|182667.1|17
1721639730000|2024-07-22 09:15:30|182763.9|182673.9|182811.2|182721.2|182813.6|182723.6|182763.2|182673.2|9
1721639740000|2024-07-22 09:15:40|182811.5|182721.5|182814.2|182724.2|182818|182728|182809.8|182719.8|13
1721639750000|2024-07-22 09:15:50|182814.3|182724.3|182836.2|182746.2|182836.2|182746.2|182811.1|182721.1|19
1721639760000|2024-07-22 09:16:00|182867|182777|182888.6|182798.6|182892.6|182802.6|182861.9|182771.9|23
1721639770000|2024-07-22 09:16:10|182888.8|182798.8|182870.6|182780.6|182888.8|182798.8|182870.6|182780.6|23
1721639780000|2024-07-22 09:16:20|182873.4|182783.4|182861.1|182771.1|182873.4|182783.4|182855.6|182765.6|28
1721639790000|2024-07-22 09:16:30|182860.9|182770.9|182859.7|182769.7|182877.4|182787.4|182858|182768|14
1721639800000|2024-07-22 09:16:40|182858.7|182768.7|182866.3|182776.3|182866.3|182776.3|182855.5|182765.5|11
1721639810000|2024-07-22 09:16:50|182866.2|182776.2|182869.2|182779.2|182873.5|182783.5|182863.7|182773.7|19
1721639820000|2024-07-22 09:17:00|182867.7|182777.7|182850.8|182760.8|182867.7|182777.7|182847.4|182757.4|21
1721639830000|2024-07-22 09:17:10|182851.1|182761.1|182853.3|182763.3|182853.4|182763.4|182849.3|182759.3|8
1721639840000|2024-07-22 09:17:20|182853.8|182763.8|182856.4|182766.4|182856.4|182766.4|182853.8|182763.8|5
1721639850000|2024-07-22 09:17:30|182853|182763|182842.5|182752.5|182853.9|182763.9|182842.5|182752.5|10
1721639860000|2024-07-22 09:17:40|182845.4|182755.4|182777.5|182687.5|182898.5|182808.5|182777.5|182687.5|23
1721639870000|2024-07-22 09:17:50|182759|182669|182756.3|182666.3|182759|182669|182752.2|182662.2|18
1721639880000|2024-07-22 09:18:00|182756.1|182666.1|182665.1|182575.1|182756.1|182666.1|182644.2|182554.2|22
1721639890000|2024-07-22 09:18:10|182661.6|182571.6|182720.8|182630.8|182729.6|182639.6|182661.6|182571.6|29
1721639900000|2024-07-22 09:18:20|182720.7|182630.7|182676.7|182586.7|182720.7|182630.7|182666.9|182576.9|17
1721639910000|2024-07-22 09:18:30|182677|182587|182676.8|182586.8|182677.2|182587.2|182673.9|182583.9|12
1721639920000|2024-07-22 09:18:40|182676.4|182586.4|182711.8|182621.8|182714.5|182624.5|182669.6|182579.6|24
1721639930000|2024-07-22 09:18:50|182711.9|182621.9|182738.8|182648.8|182742|182652|182711.9|182621.9|23
1721639940000|2024-07-22 09:19:00|182742.4|182652.4|182732.9|182642.9|182752.4|182662.4|182729.3|182639.3|33
1721639950000|2024-07-22 09:19:10|182735.6|182645.6|182744.6|182654.6|182746.6|182656.6|182735.6|182645.6|27
1721639960000|2024-07-22 09:19:20|182744.4|182654.4|182734.5|182644.5|182745.2|182655.2|182734.5|182644.5|27
1721639970000|2024-07-22 09:19:30|182734.4|182644.4|182736.6|182646.6|182737.5|182647.5|182705.1|182615.1|25
1721639980000|2024-07-22 09:19:40|182736.5|182646.5|182756.9|182666.9|182758.9|182668.9|182725.2|182635.2|24
1721639990000|2024-07-22 09:19:50|182768|182678|182734.4|182644.4|182773.3|182683.3|182725.1|182635.1|20
1721640000000|2024-07-22 09:20:00|182734.7|182644.7|182723.2|182633.2|182735.1|182645.1|182706.2|182616.2|25
1721640010000|2024-07-22 09:20:10|182723.3|182633.3|182722|182632|182723.4|182633.4|182714.8|182624.8|20
1721640020000|2024-07-22 09:20:20|182722.5|182632.5|182704.1|182614.1|182727.7|182637.7|182704.1|182614.1|15
1721640030000|2024-07-22 09:20:30|182708.8|182618.8|182687.5|182597.5|182708.8|182618.8|182674.4|182584.4|18
1721640040000|2024-07-22 09:20:40|182687.6|182597.6|182686.2|182596.2|182687.6|182597.6|182682.7|182592.7|14
1721640050000|2024-07-22 09:20:50|182684.2|182594.2|182682.9|182592.9|182685.2|182595.2|182675.6|182585.6|22
1721640060000|2024-07-22 09:21:00|182682.8|182592.8|182681.7|182591.7|182682.9|182592.9|182678.4|182588.4|13
1721640070000|2024-07-22 09:21:10|182681.5|182591.5|182689.7|182599.7|182690.2|182600.2|182681.5|182591.5|13
1721640080000|2024-07-22 09:21:20|182689.8|182599.8|182677.9|182587.9|182690.1|182600.1|182668.8|182578.8|23
1721640090000|2024-07-22 09:21:30|182676.8|182586.8|182677.2|182587.2|182678.8|182588.8|182676.8|182586.8|4
1721640100000|2024-07-22 09:21:40|182675.9|182585.9|182683.5|182593.5|182683.5|182593.5|182675.7|182585.7|9
1721640110000|2024-07-22 09:21:50|182682.5|182592.5|182690.1|182600.1|182690.8|182600.8|182680.5|182590.5|14
1721640120000|2024-07-22 09:22:00|182691.9|182601.9|182720.8|182630.8|182720.8|182630.8|182691.9|182601.9|6
1721640130000|2024-07-22 09:22:10|182720.6|182630.6|182723.5|182633.5|182723.7|182633.7|182718.3|182628.3|11
1721640140000|2024-07-22 09:22:20|182723.4|182633.4|182723.4|182633.4|182723.4|182633.4|182723.4|182633.4|1
1721640150000|2024-07-22 09:22:30|182722.3|182632.3|182724.6|182634.6|182726.1|182636.1|182722|182632|17
1721640160000|2024-07-22 09:22:40|182726.1|182636.1|182751.9|182661.9|182770.2|182680.2|182726.1|182636.1|14
1721640170000|2024-07-22 09:22:50|182766.7|182676.7|182771.6|182681.6|182771.6|182681.6|182764.7|182674.7|18
1721640180000|2024-07-22 09:23:00|182773.5|182683.5|182773|182683|182774.6|182684.6|182772.5|182682.5|7
1721640190000|2024-07-22 09:23:10|182769.8|182679.8|182773.3|182683.3|182773.6|182683.6|182769|182679|7
1721640200000|2024-07-22 09:23:20|182775|182685|182770.6|182680.6|182775|182685|182770.6|182680.6|8
1721640210000|2024-07-22 09:23:30|182770.1|182680.1|182771|182681|182773.3|182683.3|182770|182680|14
1721640220000|2024-07-22 09:23:40|182771.5|182681.5|182730.8|182640.8|182771.5|182681.5|182691.3|182601.3|19
1721640230000|2024-07-22 09:23:50|182728.4|182638.4|182723.3|182633.3|182728.4|182638.4|182722.6|182632.6|12
1721640240000|2024-07-22 09:24:00|182724.1|182634.1|182729.9|182639.9|182731.3|182641.3|182723.1|182633.1|11
1721640250000|2024-07-22 09:24:10|182731.2|182641.2|182721.3|182631.3|182731.2|182641.2|182719.1|182629.1|13
1721640260000|2024-07-22 09:24:20|182720.7|182630.7|182732.1|182642.1|182732.2|182642.2|182720.7|182630.7|12
1721640270000|2024-07-22 09:24:30|182728.3|182638.3|182761.6|182671.6|182764.7|182674.7|182728.3|182638.3|17
1721640280000|2024-07-22 09:24:40|182760.8|182670.8|182747.8|182657.8|182764.2|182674.2|182747.8|182657.8|22
1721640290000|2024-07-22 09:24:50|182758.8|182668.8|182742.7|182652.7|182760.4|182670.4|182740.6|182650.6|24
1721640300000|2024-07-22 09:25:00|182743.8|182653.8|182750|182660|182751.5|182661.5|182738.4|182648.4|20
1721640310000|2024-07-22 09:25:10|182750.1|182660.1|182735.1|182645.1|182752.1|182662.1|182726.4|182636.4|23
1721640320000|2024-07-22 09:25:20|182734.8|182644.8|182731.6|182641.6|182737.2|182647.2|182731.6|182641.6|11
1721640330000|2024-07-22 09:25:30|182730|182640|182726.2|182636.2|182730.4|182640.4|182721.3|182631.3|10
1721640340000|2024-07-22 09:25:40|182727.1|182637.1|182728.1|182638.1|182728.1|182638.1|182722.7|182632.7|17
1721640350000|2024-07-22 09:25:50|182728.2|182638.2|182722.1|182632.1|182728.2|182638.2|182698|182608|18
1721640360000|2024-07-22 09:26:00|182720|182630|182721.2|182631.2|182721.4|182631.4|182713.5|182623.5|14
1721640370000|2024-07-22 09:26:10|182724.8|182634.8|182725.1|182635.1|182725.1|182635.1|182722.9|182632.9|16
1721640380000|2024-07-22 09:26:20|182719.5|182629.5|182678.5|182588.5|182719.5|182629.5|182664.5|182574.5|17
1721640390000|2024-07-22 09:26:30|182675.8|182585.8|182684.2|182594.2|182684.2|182594.2|182675.8|182585.8|6
1721640400000|2024-07-22 09:26:40|182681.5|182591.5|182675|182585|182684.6|182594.6|182671.9|182581.9|13
1721640410000|2024-07-22 09:26:50|182673.8|182583.8|182677.6|182587.6|182685.4|182595.4|182673.7|182583.7|6
1721640420000|2024-07-22 09:27:00|182670.5|182580.5|182669.5|182579.5|182672|182582|182667.8|182577.8|10
1721640430000|2024-07-22 09:27:10|182670.3|182580.3|182673|182583|182673.7|182583.7|182670.3|182580.3|6
1721640440000|2024-07-22 09:27:20|182674.9|182584.9|182691|182601|182702.5|182612.5|182674.9|182584.9|12
1721640450000|2024-07-22 09:27:30|182689.9|182599.9|182689.9|182599.9|182694|182604|182689.9|182599.9|6
1721640460000|2024-07-22 09:27:40|182688.6|182598.6|182692.7|182602.7|182692.7|182602.7|182688.4|182598.4|16
1721640470000|2024-07-22 09:27:50|182688.4|182598.4|182679.8|182589.8|182692.7|182602.7|182674.8|182584.8|12
1721640480000|2024-07-22 09:28:00|182679.9|182589.9|182672.8|182582.8|182679.9|182589.9|182670.1|182580.1|11
1721640490000|2024-07-22 09:28:10|182671.7|182581.7|182660.6|182570.6|182673|182583|182654.2|182564.2|20
1721640500000|2024-07-22 09:28:20|182660.5|182570.5|182669.8|182579.8|182670.2|182580.2|182660.5|182570.5|13
1721640510000|2024-07-22 09:28:30|182667.7|182577.7|182661.5|182571.5|182670.2|182580.2|182661.5|182571.5|24
1721640520000|2024-07-22 09:28:40|182661.4|182571.4|182661.3|182571.3|182662.5|182572.5|182660.7|182570.7|9
1721640530000|2024-07-22 09:28:50|182661.4|182571.4|182641.6|182551.6|182663.6|182573.6|182641.6|182551.6|14
1721640540000|2024-07-22 09:29:00|182646.5|182556.5|182645.3|182555.3|182649.9|182559.9|182645.2|182555.2|12
1721640550000|2024-07-22 09:29:10|182640.5|182550.5|182644.5|182554.5|182644.5|182554.5|182634.8|182544.8|20
1721640560000|2024-07-22 09:29:20|182645.6|182555.6|182640.7|182550.7|182645.6|182555.6|182640.7|182550.7|8
1721640570000|2024-07-22 09:29:30|182635.8|182545.8|182639.7|182549.7|182650.2|182560.2|182635.8|182545.8|18
1721640580000|2024-07-22 09:29:40|182640.4|182550.4|182638.5|182548.5|182642.4|182552.4|182630.5|182540.5|14
1721640590000|2024-07-22 09:29:50|182636.1|182546.1|182636.1|182546.1|182639.6|182549.6|182630.4|182540.4|12
1721640600000|2024-07-22 09:30:00|182636.8|182546.8|182638.5|182548.5|182638.8|182548.8|182631.3|182541.3|15
1721640610000|2024-07-22 09:30:10|182639.1|182549.1|182630.8|182540.8|182649.8|182559.8|182630.8|182540.8|23
1721640620000|2024-07-22 09:30:20|182632.1|182542.1|182626.8|182536.8|182632.1|182542.1|182626.4|182536.4|10
1721640630000|2024-07-22 09:30:30|182630.1|182540.1|182625.1|182535.1|182630.1|182540.1|182625.1|182535.1|12
1721640640000|2024-07-22 09:30:40|182627.4|182537.4|182627.4|182537.4|182627.4|182537.4|182627.4|182537.4|1
1721640650000|2024-07-22 09:30:50|182626|182536|182638.2|182548.2|182638.9|182548.9|182626|182536|10
1721640660000|2024-07-22 09:31:00|182638.8|182548.8|182637.1|182547.1|182640.2|182550.2|182633.9|182543.9|15
1721640670000|2024-07-22 09:31:10|182636.5|182546.5|182637.7|182547.7|182639.2|182549.2|182630.9|182540.9|19
1721640680000|2024-07-22 09:31:20|182639|182549|182643.1|182553.1|182643.1|182553.1|182639|182549|5
1721640690000|2024-07-22 09:31:30|182639.9|182549.9|182640.6|182550.6|182641.5|182551.5|182637.1|182547.1|10
1721640700000|2024-07-22 09:31:40|182637.1|182547.1|182631.2|182541.2|182641.9|182551.9|182628.6|182538.6|11
1721640710000|2024-07-22 09:31:50|182634.6|182544.6|182632.2|182542.2|182640.6|182550.6|182630.4|182540.4|6
1721640720000|2024-07-22 09:32:00|182634.9|182544.9|182636.8|182546.8|182636.8|182546.8|182633.8|182543.8|3
1721640730000|2024-07-22 09:32:10|182640.2|182550.2|182631.2|182541.2|182640.2|182550.2|182630.3|182540.3|6
1721640740000|2024-07-22 09:32:20|182632.3|182542.3|182634.3|182544.3|182634.3|182544.3|182626.7|182536.7|8
1721640750000|2024-07-22 09:32:30|182635.7|182545.7|182638.6|182548.6|182638.6|182548.6|182635.7|182545.7|4
1721640760000|2024-07-22 09:32:40|182641.4|182551.4|182639.3|182549.3|182647.2|182557.2|182639.3|182549.3|8
1721640770000|2024-07-22 09:32:50|182640|182550|182645.9|182555.9|182646.4|182556.4|182639.2|182549.2|11
1721640780000|2024-07-22 09:33:00|182645.5|182555.5|182644|182554|182645.9|182555.9|182640.8|182550.8|15
1721640790000|2024-07-22 09:33:10|182643.4|182553.4|182644.4|182554.4|182644.4|182554.4|182640.5|182550.5|8
1721640800000|2024-07-22 09:33:20|182642.9|182552.9|182643.3|182553.3|182643.3|182553.3|182642.9|182552.9|2
1721640810000|2024-07-22 09:33:30|182643.2|182553.2|182672.6|182582.6|182682.5|182592.5|182643.2|182553.2|15
1721640820000|2024-07-22 09:33:40|182676.4|182586.4|182671.5|182581.5|182676.4|182586.4|182671.5|182581.5|7
1721640830000|2024-07-22 09:33:50|182673|182583|182673.1|182583.1|182673.1|182583.1|182671.6|182581.6|8
1721640840000|2024-07-22 09:34:00|182675.7|182585.7|182674.2|182584.2|182685.4|182595.4|182671.3|182581.3|23
1721640850000|2024-07-22 09:34:10|182676.4|182586.4|182674.2|182584.2|182676.7|182586.7|182671.7|182581.7|10
1721640860000|2024-07-22 09:34:20|182672.7|182582.7|182668.1|182578.1|182672.9|182582.9|182663.5|182573.5|10
1721640870000|2024-07-22 09:34:30|182667.9|182577.9|182656.7|182566.7|182670.5|182580.5|182656.7|182566.7|5
1721640880000|2024-07-22 09:34:40|182659.4|182569.4|182643|182553|182659.4|182569.4|182643|182553|13
1721640890000|2024-07-22 09:34:50|182641.9|182551.9|182642.1|182552.1|182642.4|182552.4|182640.5|182550.5|12
1721640900000|2024-07-22 09:35:00|182641.1|182551.1|182638.3|182548.3|182641.1|182551.1|182636.9|182546.9|13
1721640910000|2024-07-22 09:35:10|182639.8|182549.8|182642.8|182552.8|182642.8|182552.8|182639.8|182549.8|7
1721640920000|2024-07-22 09:35:20|182642.4|182552.4|182644|182554|182644|182554|182639.9|182549.9|4
1721640930000|2024-07-22 09:35:30|182643.9|182553.9|182644.1|182554.1|182644.1|182554.1|182640.5|182550.5|4
1721640940000|2024-07-22 09:35:40|182643.5|182553.5|182645.3|182555.3|182645.3|182555.3|182641.2|182551.2|4
1721640950000|2024-07-22 09:35:50|182643.8|182553.8|182642.2|182552.2|182643.8|182553.8|182642.2|182552.2|2
1721640960000|2024-07-22 09:36:00|182642.8|182552.8|182642.8|182552.8|182642.8|182552.8|182642.8|182552.8|1
1721640970000|2024-07-22 09:36:10|182645.4|182555.4|182632.1|182542.1|182645.4|182555.4|182629.9|182539.9|5
1721640980000|2024-07-22 09:36:20|182631.4|182541.4|182627.5|182537.5|182631.4|182541.4|182626|182536|6
1721640990000|2024-07-22 09:36:30|182626.7|182536.7|182624.4|182534.4|182626.7|182536.7|182624.4|182534.4|3
1721641000000|2024-07-22 09:36:40|182625|182535|182624.7|182534.7|182625|182535|182622.8|182532.8|9
1721641010000|2024-07-22 09:36:50|182624.2|182534.2|182633.3|182543.3|182635.7|182545.7|182623.9|182533.9|12
1721641020000|2024-07-22 09:37:00|182634.5|182544.5|182638.6|182548.6|182643.2|182553.2|182634.5|182544.5|7
1721641030000|2024-07-22 09:37:10|182639.4|182549.4|182632.8|182542.8|182639.4|182549.4|182632.8|182542.8|6
1721641040000|2024-07-22 09:37:20|182634|182544|182635.3|182545.3|182635.5|182545.5|182628.8|182538.8|13
1721641050000|2024-07-22 09:37:30|182635.4|182545.4|182633.2|182543.2|182635.4|182545.4|182628.8|182538.8|14
1721641060000|2024-07-22 09:37:40|182633.6|182543.6|182629.9|182539.9|182635.2|182545.2|182629.9|182539.9|21
1721641070000|2024-07-22 09:37:50|182634.5|182544.5|182636.4|182546.4|182636.4|182546.4|182633.5|182543.5|4
1721641080000|2024-07-22 09:38:00|182636.7|182546.7|182637.3|182547.3|182639.6|182549.6|182635.1|182545.1|11
1721641090000|2024-07-22 09:38:10|182640.3|182550.3|182637.5|182547.5|182641.5|182551.5|182637.5|182547.5|6
1721641100000|2024-07-22 09:38:20|182641.5|182551.5|182641.2|182551.2|182641.5|182551.5|182637.4|182547.4|5
1721641110000|2024-07-22 09:38:30|182641.3|182551.3|182636.6|182546.6|182641.7|182551.7|182636.6|182546.6|10
1721641120000|2024-07-22 09:38:40|182635.9|182545.9|182638.3|182548.3|182638.3|182548.3|182634.9|182544.9|5
1721641130000|2024-07-22 09:38:50|182638.4|182548.4|182634.3|182544.3|182638.4|182548.4|182634.3|182544.3|2
1721641140000|2024-07-22 09:39:00|182633.9|182543.9|182635.5|182545.5|182635.8|182545.8|182631.3|182541.3|13
1721641150000|2024-07-22 09:39:10|182635.8|182545.8|182647.8|182557.8|182649|182559|182635.3|182545.3|17
1721641160000|2024-07-22 09:39:20|182648.5|182558.5|182647.9|182557.9|182648.5|182558.5|182643.9|182553.9|8
1721641170000|2024-07-22 09:39:30|182648|182558|182646.8|182556.8|182648.1|182558.1|182646.8|182556.8|3
1721641190000|2024-07-22 09:39:50|182647.8|182557.8|182645.7|182555.7|182647.8|182557.8|182644.8|182554.8|5
1721641200000|2024-07-22 09:40:00|182644.7|182554.7|182641.4|182551.4|182644.8|182554.8|182641.4|182551.4|3
1721641210000|2024-07-22 09:40:10|182640.5|182550.5|182609.7|182519.7|182647.8|182557.8|182588.3|182498.3|16
1721641220000|2024-07-22 09:40:20|182612.8|182522.8|182608|182518|182612.8|182522.8|182603.6|182513.6|11
1721641230000|2024-07-22 09:40:30|182611.4|182521.4|182620.9|182530.9|182624.2|182534.2|182611.4|182521.4|8
1721641240000|2024-07-22 09:40:40|182621.2|182531.2|182623.3|182533.3|182623.3|182533.3|182619.2|182529.2|11
1721641250000|2024-07-22 09:40:50|182620.8|182530.8|182621.5|182531.5|182621.5|182531.5|182620.8|182530.8|3
1721641260000|2024-07-22 09:41:00|182621.6|182531.6|182631.7|182541.7|182634.6|182544.6|182621.6|182531.6|12
1721641270000|2024-07-22 09:41:10|182635.1|182545.1|182638|182548|182638|182548|182629.9|182539.9|17
1721641280000|2024-07-22 09:41:20|182638.6|182548.6|182597.8|182507.8|182638.6|182548.6|182594.5|182504.5|16
1721641290000|2024-07-22 09:41:30|182590|182500|182591.8|182501.8|182593.1|182503.1|182583.6|182493.6|16
1721641300000|2024-07-22 09:41:40|182590.6|182500.6|182629.6|182539.6|182630.2|182540.2|182585.7|182495.7|14
1721641310000|2024-07-22 09:41:50|182627.3|182537.3|182627.6|182537.6|182637.4|182547.4|182622.5|182532.5|20
1721641320000|2024-07-22 09:42:00|182631|182541|182645.7|182555.7|182653.2|182563.2|182627|182537|15
1721641330000|2024-07-22 09:42:10|182644.7|182554.7|182641.4|182551.4|182649.3|182559.3|182635.1|182545.1|14
1721641340000|2024-07-22 09:42:20|182639.5|182549.5|182653|182563|182653.4|182563.4|182639.5|182549.5|15
1721641350000|2024-07-22 09:42:30|182646.5|182556.5|182649.9|182559.9|182650|182560|182646.5|182556.5|8
1721641360000|2024-07-22 09:42:40|182647.1|182557.1|182650.9|182560.9|182650.9|182560.9|182647.1|182557.1|3
1721641370000|2024-07-22 09:42:50|182647.4|182557.4|182648.8|182558.8|182649.4|182559.4|182647.4|182557.4|6
1721641380000|2024-07-22 09:43:00|182647.6|182557.6|182645|182555|182650.7|182560.7|182644.4|182554.4|14
1721641390000|2024-07-22 09:43:10|182644.4|182554.4|182648.7|182558.7|182648.7|182558.7|182644.4|182554.4|9
1721641400000|2024-07-22 09:43:20|182647.8|182557.8|182644.3|182554.3|182647.8|182557.8|182641.9|182551.9|12
1721641410000|2024-07-22 09:43:30|182644.4|182554.4|182643.5|182553.5|182644.5|182554.5|182643.5|182553.5|3
1721641420000|2024-07-22 09:43:40|182642.7|182552.7|182644.1|182554.1|182644.1|182554.1|182642.7|182552.7|6
1721641430000|2024-07-22 09:43:50|182644.9|182554.9|182650.6|182560.6|182651.1|182561.1|182644.9|182554.9|6
1721641440000|2024-07-22 09:44:00|182650.8|182560.8|182647.8|182557.8|182650.8|182560.8|182647.6|182557.6|8
1721641450000|2024-07-22 09:44:10|182647.6|182557.6|182647.6|182557.6|182647.6|182557.6|182647.6|182557.6|1
1721641460000|2024-07-22 09:44:20|182650.5|182560.5|182654.3|182564.3|182659|182569|182648.3|182558.3|10
1721641470000|2024-07-22 09:44:30|182654.4|182564.4|182661.2|182571.2|182661.2|182571.2|182654.4|182564.4|7
1721641480000|2024-07-22 09:44:40|182661.5|182571.5|182674.4|182584.4|182675|182585|182658.7|182568.7|12
1721641490000|2024-07-22 09:44:50|182675.4|182585.4|182677.3|182587.3|182677.3|182587.3|182675.4|182585.4|9
1721641500000|2024-07-22 09:45:00|182676.8|182586.8|182684.8|182594.8|182685.4|182595.4|182676.8|182586.8|8
1721641510000|2024-07-22 09:45:10|182684.6|182594.6|182681.1|182591.1|182685.3|182595.3|182680.6|182590.6|4
1721641520000|2024-07-22 09:45:20|182689.8|182599.8|182691.6|182601.6|182694|182604|182686.7|182596.7|8
1721641530000|2024-07-22 09:45:30|182690.9|182600.9|182690.9|182600.9|182691.2|182601.2|182689.3|182599.3|9
1721641540000|2024-07-22 09:45:40|182691|182601|182700|182610|182700.2|182610.2|182691|182601|7
1721641550000|2024-07-22 09:45:50|182700.9|182610.9|182755.9|182665.9|182758.3|182668.3|182700.9|182610.9|14
1721641560000|2024-07-22 09:46:00|182759|182669|182762.4|182672.4|182762.4|182672.4|182759|182669|7
1721641570000|2024-07-22 09:46:10|182760.9|182670.9|182767.2|182677.2|182771.4|182681.4|182759.9|182669.9|8
1721641580000|2024-07-22 09:46:20|182762.5|182672.5|182764.8|182674.8|182764.8|182674.8|182762.5|182672.5|6
1721641590000|2024-07-22 09:46:30|182770.5|182680.5|182769.4|182679.4|182771.4|182681.4|182769.4|182679.4|3
1721641600000|2024-07-22 09:46:40|182769.8|182679.8|182765.5|182675.5|182772.4|182682.4|182761.6|182671.6|9
1721641610000|2024-07-22 09:46:50|182765.9|182675.9|182776.3|182686.3|182811.6|182721.6|182764.6|182674.6|21
1721641620000|2024-07-22 09:47:00|182776.2|182686.2|182787.2|182697.2|182787.9|182697.9|182776.2|182686.2|9
1721641630000|2024-07-22 09:47:10|182788.8|182698.8|182787.8|182697.8|182790|182700|182787.8|182697.8|6
1721641640000|2024-07-22 09:47:20|182787.7|182697.7|182789.9|182699.9|182789.9|182699.9|182785.6|182695.6|8
1721641650000|2024-07-22 09:47:30|182792.1|182702.1|182793.1|182703.1|182793.6|182703.6|182792.1|182702.1|3
1721641660000|2024-07-22 09:47:40|182793.3|182703.3|182789.1|182699.1|182793.3|182703.3|182789.1|182699.1|7
1721641670000|2024-07-22 09:47:50|182795.1|182705.1|182796.5|182706.5|182800.1|182710.1|182790.2|182700.2|21
1721641680000|2024-07-22 09:48:00|182796.6|182706.6|182798.5|182708.5|182801.2|182711.2|182792.5|182702.5|18
1721641690000|2024-07-22 09:48:10|182799.8|182709.8|182805.7|182715.7|182815.2|182725.2|182795.5|182705.5|16
1721641700000|2024-07-22 09:48:20|182805.3|182715.3|182797.4|182707.4|182805.3|182715.3|182796.9|182706.9|15
1721641710000|2024-07-22 09:48:30|182797.5|182707.5|182759.8|182669.8|182797.5|182707.5|182759.8|182669.8|11
1721641720000|2024-07-22 09:48:40|182763.4|182673.4|182772.5|182682.5|182772.8|182682.8|182759|182669|15
1721641730000|2024-07-22 09:48:50|182772.3|182682.3|182771.9|182681.9|182772.6|182682.6|182771.7|182681.7|6
1721641740000|2024-07-22 09:49:00|182774.6|182684.6|182773.4|182683.4|182778.6|182688.6|182772.7|182682.7|15
1721641750000|2024-07-22 09:49:10|182776.8|182686.8|182776.9|182686.9|182776.9|182686.9|182772.9|182682.9|12
1721641760000|2024-07-22 09:49:20|182775.5|182685.5|182775.7|182685.7|182777|182687|182775.5|182685.5|14
1721641770000|2024-07-22 09:49:30|182775.2|182685.2|182782|182692|182782|182692|182774.3|182684.3|13
1721641780000|2024-07-22 09:49:40|182775.8|182685.8|182774.3|182684.3|182780.5|182690.5|182773.9|182683.9|15
1721641790000|2024-07-22 09:49:50|182777.8|182687.8|182779.2|182689.2|182779.2|182689.2|182774.3|182684.3|15
1721641800000|2024-07-22 09:50:00|182771.7|182681.7|182810.9|182720.9|182812.3|182722.3|182771.7|182681.7|23
1721641810000|2024-07-22 09:50:10|182810.4|182720.4|182806.9|182716.9|182810.4|182720.4|182805.9|182715.9|7
1721641820000|2024-07-22 09:50:20|182805.9|182715.9|182836.2|182746.2|182839.9|182749.9|182805.1|182715.1|9
1721641830000|2024-07-22 09:50:30|182834.3|182744.3|182833.8|182743.8|182835.2|182745.2|182831.1|182741.1|6
1721641840000|2024-07-22 09:50:40|182833.6|182743.6|182822.9|182732.9|182836.4|182746.4|182820.1|182730.1|12
1721641850000|2024-07-22 09:50:50|182823|182733|182820.6|182730.6|182823|182733|182818.4|182728.4|8
1721641860000|2024-07-22 09:51:00|182794.7|182704.7|182789.5|182699.5|182794.7|182704.7|182787.4|182697.4|18
1721641870000|2024-07-22 09:51:10|182791.1|182701.1|182798.1|182708.1|182799.8|182709.8|182786.4|182696.4|9
1721641880000|2024-07-22 09:51:20|182796.9|182706.9|182797.7|182707.7|182798.9|182708.9|182791.5|182701.5|17
1721641890000|2024-07-22 09:51:30|182797.9|182707.9|182796.7|182706.7|182798.8|182708.8|182795.5|182705.5|12
1721641900000|2024-07-22 09:51:40|182796.2|182706.2|182787.6|182697.6|182796.2|182706.2|182787.2|182697.2|10
1721641910000|2024-07-22 09:51:50|182789.3|182699.3|182797.7|182707.7|182797.8|182707.8|182789.2|182699.2|9
1721641920000|2024-07-22 09:52:00|182796|182706|182796.9|182706.9|182798.4|182708.4|182795.9|182705.9|8
1721641930000|2024-07-22 09:52:10|182797.8|182707.8|182799.6|182709.6|182801.7|182711.7|182791.5|182701.5|9
1721641940000|2024-07-22 09:52:20|182793.5|182703.5|182800.5|182710.5|182800.5|182710.5|182793.2|182703.2|6
1721641950000|2024-07-22 09:52:30|182794.5|182704.5|182757.9|182667.9|182799.3|182709.3|182755.4|182665.4|20
1721641960000|2024-07-22 09:52:40|182757|182667|182749.3|182659.3|182757.9|182667.9|182745.4|182655.4|21
1721641970000|2024-07-22 09:52:50|182746.9|182656.9|182758.5|182668.5|182761.9|182671.9|182746.9|182656.9|14
1721641980000|2024-07-22 09:53:00|182756.9|182666.9|182769.3|182679.3|182769.5|182679.5|182756.9|182666.9|10
1721641990000|2024-07-22 09:53:10|182772.7|182682.7|182802.2|182712.2|182802.2|182712.2|182760.6|182670.6|12
1721642000000|2024-07-22 09:53:20|182802.5|182712.5|182800.9|182710.9|182803.2|182713.2|182795.9|182705.9|11
1721642010000|2024-07-22 09:53:30|182797.3|182707.3|182801.8|182711.8|182801.8|182711.8|182795.7|182705.7|11
1721642020000|2024-07-22 09:53:40|182799.3|182709.3|182800.7|182710.7|182802.6|182712.6|182799.3|182709.3|16
1721642030000|2024-07-22 09:53:50|182800.6|182710.6|182805.7|182715.7|182805.7|182715.7|182798.1|182708.1|15
1721642040000|2024-07-22 09:54:00|182807.1|182717.1|182803.6|182713.6|182807.1|182717.1|182802|182712|19
1721642050000|2024-07-22 09:54:10|182803.2|182713.2|182809|182719|182813.4|182723.4|182793.1|182703.1|25
1721642060000|2024-07-22 09:54:20|182808.5|182718.5|182807.4|182717.4|182809|182719|182804.8|182714.8|17
1721642070000|2024-07-22 09:54:30|182806|182716|182807.1|182717.1|182807.1|182717.1|182803.8|182713.8|8
1721642080000|2024-07-22 09:54:40|182805.3|182715.3|182798.6|182708.6|182806.4|182716.4|182798.6|182708.6|10
1721642090000|2024-07-22 09:54:50|182793|182703|182796.9|182706.9|182800.4|182710.4|182792|182702|7
1721642100000|2024-07-22 09:55:00|182797|182707|182762.4|182672.4|182797|182707|182754.7|182664.7|24
1721642110000|2024-07-22 09:55:10|182763.9|182673.9|182778.1|182688.1|182778.1|182688.1|182762.4|182672.4|22
1721642120000|2024-07-22 09:55:20|182779.6|182689.6|182765.3|182675.3|182779.6|182689.6|182761.2|182671.2|20
1721642130000|2024-07-22 09:55:30|182764.1|182674.1|182776|182686|182779.1|182689.1|182764.1|182674.1|11
1721642140000|2024-07-22 09:55:40|182779|182689|182783.2|182693.2|182783.2|182693.2|182767.4|182677.4|17
1721642150000|2024-07-22 09:55:50|182783|182693|182781.4|182691.4|182783|182693|182781.4|182691.4|2
1721642160000|2024-07-22 09:56:00|182778.7|182688.7|182780.8|182690.8|182781.5|182691.5|182778.6|182688.6|9
1721642170000|2024-07-22 09:56:10|182785.3|182695.3|182781.5|182691.5|182785.3|182695.3|182779.5|182689.5|9
1721642180000|2024-07-22 09:56:20|182790.6|182700.6|182781.7|182691.7|182790.6|182700.6|182780.8|182690.8|7
1721642190000|2024-07-22 09:56:30|182777.8|182687.8|182784.6|182694.6|182784.6|182694.6|182777.8|182687.8|11
1721642200000|2024-07-22 09:56:40|182783.1|182693.1|182770.6|182680.6|182783.2|182693.2|182768|182678|10
1721642210000|2024-07-22 09:56:50|182770|182680|182763.4|182673.4|182770|182680|182758.1|182668.1|13
1721642220000|2024-07-22 09:57:00|182763.5|182673.5|182766.8|182676.8|182767.5|182677.5|182762|182672|10
1721642230000|2024-07-22 09:57:10|182766.5|182676.5|182765.3|182675.3|182766.5|182676.5|182755.9|182665.9|22
1721642240000|2024-07-22 09:57:20|182764.3|182674.3|182778.2|182688.2|182780.3|182690.3|182764.3|182674.3|14
1721642250000|2024-07-22 09:57:30|182779.3|182689.3|182780.8|182690.8|182789.9|182699.9|182775|182685|13
1721642260000|2024-07-22 09:57:40|182778.6|182688.6|182786.6|182696.6|182790.7|182700.7|182778.6|182688.6|16
1721642270000|2024-07-22 09:57:50|182787.2|182697.2|182787.4|182697.4|182787.4|182697.4|182787.1|182697.1|4
1721642280000|2024-07-22 09:58:00|182792.1|182702.1|182796.6|182706.6|182799.4|182709.4|182786.8|182696.8|8
1721642290000|2024-07-22 09:58:10|182793.8|182703.8|182792.8|182702.8|182793.8|182703.8|182792.5|182702.5|3
1721642300000|2024-07-22 09:58:20|182794.3|182704.3|182796.3|182706.3|182808.7|182718.7|182794.3|182704.3|13
1721642310000|2024-07-22 09:58:30|182795.7|182705.7|182800.6|182710.6|182803.2|182713.2|182795.6|182705.6|14
1721642320000|2024-07-22 09:58:40|182800.7|182710.7|182792.2|182702.2|182800.7|182710.7|182790.6|182700.6|8
1721642330000|2024-07-22 09:58:50|182792.7|182702.7|182798.7|182708.7|182799.2|182709.2|182792.7|182702.7|9
1721642340000|2024-07-22 09:59:00|182799.3|182709.3|182808|182718|182811.8|182721.8|182799.1|182709.1|12
1721642350000|2024-07-22 09:59:10|182807.9|182717.9|182807.1|182717.1|182807.9|182717.9|182803.5|182713.5|11
1721642360000|2024-07-22 09:59:20|182807.2|182717.2|182807.7|182717.7|182807.7|182717.7|182803.5|182713.5|8
1721642370000|2024-07-22 09:59:30|182807.6|182717.6|182807.1|182717.1|182807.6|182717.6|182806.7|182716.7|6
1721642380000|2024-07-22 09:59:40|182807.2|182717.2|182797.2|182707.2|182807.9|182717.9|182797.2|182707.2|15
1721642390000|2024-07-22 09:59:50|182797.4|182707.4|182795.9|182705.9|182797.7|182707.7|182795.7|182705.7|9
1721642400000|2024-07-22 10:00:00|182794.1|182704.1|182796.2|182706.2|182799.2|182709.2|182788.3|182698.3|20
1721642410000|2024-07-22 10:00:10|182796.3|182706.3|182789.7|182699.7|182796.5|182706.5|182789.7|182699.7|4
1721642420000|2024-07-22 10:00:20|182789.6|182699.6|182796.9|182706.9|182799.7|182709.7|182789.6|182699.6|7
1721642430000|2024-07-22 10:00:30|182796.6|182706.6|182760.9|182670.9|182796.6|182706.6|182760.6|182670.6|11
1721642440000|2024-07-22 10:00:40|182763.3|182673.3|182772.3|182682.3|182773.2|182683.2|182763.3|182673.3|14
1721642450000|2024-07-22 10:00:50|182771.4|182681.4|182765.4|182675.4|182771.4|182681.4|182760.6|182670.6|10
1721642460000|2024-07-22 10:01:00|182765.6|182675.6|182763.5|182673.5|182765.6|182675.6|182762.8|182672.8|6
1721642470000|2024-07-22 10:01:10|182762.8|182672.8|182765.1|182675.1|182765.5|182675.5|182761.2|182671.2|9
1721642480000|2024-07-22 10:01:20|182769.2|182679.2|182728.2|182638.2|182769.2|182679.2|182718.7|182628.7|7
1721642490000|2024-07-22 10:01:30|182728.6|182638.6|182727.6|182637.6|182734.3|182644.3|182727.2|182637.2|17
1721642500000|2024-07-22 10:01:40|182727.8|182637.8|182721.3|182631.3|182728|182638|182721.2|182631.2|14
1721642510000|2024-07-22 10:01:50|182721.6|182631.6|182670.1|182580.1|182721.6|182631.6|182664.3|182574.3|8
1721642520000|2024-07-22 10:02:00|182670.8|182580.8|182673.4|182583.4|182681.6|182591.6|182669.6|182579.6|20
1721642530000|2024-07-22 10:02:10|182674.2|182584.2|182679.4|182589.4|182683.1|182593.1|182674.2|182584.2|9
1721642540000|2024-07-22 10:02:20|182681.8|182591.8|182678.3|182588.3|182682.9|182592.9|182678.3|182588.3|8
1721642550000|2024-07-22 10:02:30|182678.8|182588.8|182678.4|182588.4|182682.4|182592.4|182678.2|182588.2|11
1721642560000|2024-07-22 10:02:40|182678.7|182588.7|182676.1|182586.1|182678.7|182588.7|182676.1|182586.1|2
1721642570000|2024-07-22 10:02:50|182676.3|182586.3|182676.3|182586.3|182676.3|182586.3|182676.3|182586.3|1
1721642580000|2024-07-22 10:03:00|182678.9|182588.9|182665.9|182575.9|182678.9|182588.9|182665.9|182575.9|7
1721642590000|2024-07-22 10:03:10|182668.9|182578.9|182691|182601|182691.1|182601.1|182668.9|182578.9|7
1721642600000|2024-07-22 10:03:20|182689|182599|182696.1|182606.1|182696.1|182606.1|182687.9|182597.9|11
1721642610000|2024-07-22 10:03:30|182692.7|182602.7|182699.6|182609.6|182702.6|182612.6|182691.9|182601.9|19
1721642620000|2024-07-22 10:03:40|182699.5|182609.5|182694.2|182604.2|182699.5|182609.5|182694|182604|12
1721642630000|2024-07-22 10:03:50|182697.3|182607.3|182696.2|182606.2|182702.9|182612.9|182693.6|182603.6|17
1721642640000|2024-07-22 10:04:00|182694.8|182604.8|182690.9|182600.9|182694.8|182604.8|182686.5|182596.5|18
1721642650000|2024-07-22 10:04:10|182689.6|182599.6|182694.2|182604.2|182694.9|182604.9|182689.4|182599.4|10
1721642660000|2024-07-22 10:04:20|182690.6|182600.6|182688|182598|182694.7|182604.7|182686.9|182596.9|13
1721642670000|2024-07-22 10:04:30|182693|182603|182689.3|182599.3|182696.7|182606.7|182688.6|182598.6|9
1721642680000|2024-07-22 10:04:40|182690.1|182600.1|182691.4|182601.4|182696.5|182606.5|182680.9|182590.9|17
1721642690000|2024-07-22 10:04:50|182692.5|182602.5|182694.6|182604.6|182697.2|182607.2|182692.5|182602.5|14
1721642700000|2024-07-22 10:05:00|182695.8|182605.8|182694.5|182604.5|182696.9|182606.9|182694.5|182604.5|10
1721642710000|2024-07-22 10:05:10|182697.9|182607.9|182695.3|182605.3|182698.7|182608.7|182694|182604|6
1721642720000|2024-07-22 10:05:20|182695.1|182605.1|182695.8|182605.8|182697.8|182607.8|182694.1|182604.1|12
1721642730000|2024-07-22 10:05:30|182695.7|182605.7|182694|182604|182699.3|182609.3|182693.3|182603.3|10
1721642740000|2024-07-22 10:05:40|182693.9|182603.9|182695|182605|182695|182605|182693.9|182603.9|2
1721642750000|2024-07-22 10:05:50|182692.5|182602.5|182692.5|182602.5|182692.5|182602.5|182692.5|182602.5|1
1721642760000|2024-07-22 10:06:00|182689.9|182599.9|182689.9|182599.9|182689.9|182599.9|182689.9|182599.9|1
1721642770000|2024-07-22 10:06:10|182691.4|182601.4|182699.1|182609.1|182699.2|182609.2|182690.3|182600.3|12
1721642780000|2024-07-22 10:06:20|182698.3|182608.3|182692|182602|182698.4|182608.4|182691.5|182601.5|12
1721642790000|2024-07-22 10:06:30|182691|182601|182687.2|182597.2|182695.1|182605.1|182687.2|182597.2|10
1721642800000|2024-07-22 10:06:40|182686.9|182596.9|182684.2|182594.2|182687.5|182597.5|182684.1|182594.1|17
1721642810000|2024-07-22 10:06:50|182684.4|182594.4|182671.9|182581.9|182684.5|182594.5|182664.2|182574.2|19
1721642820000|2024-07-22 10:07:00|182673.2|182583.2|182673.6|182583.6|182673.6|182583.6|182667.7|182577.7|14
1721642830000|2024-07-22 10:07:10|182672.6|182582.6|182674.1|182584.1|182679|182589|182668.1|182578.1|14
1721642840000|2024-07-22 10:07:20|182673.7|182583.7|182678.4|182588.4|182684.2|182594.2|182673.7|182583.7|7
1721642850000|2024-07-22 10:07:30|182684.2|182594.2|182684.6|182594.6|182684.6|182594.6|182678.4|182588.4|9
1721642860000|2024-07-22 10:07:40|182680.8|182590.8|182678.8|182588.8|182686.7|182596.7|182678.8|182588.8|7
1721642870000|2024-07-22 10:07:50|182682.3|182592.3|182691.5|182601.5|182691.5|182601.5|182682.3|182592.3|5
1721642880000|2024-07-22 10:08:00|182692|182602|182693.3|182603.3|182693.4|182603.4|182688.7|182598.7|10
1721642890000|2024-07-22 10:08:10|182687.8|182597.8|182693.3|182603.3|182693.3|182603.3|182687.7|182597.7|14
1721642900000|2024-07-22 10:08:20|182689.2|182599.2|182652.8|182562.8|182700.8|182610.8|182644|182554|17
1721642910000|2024-07-22 10:08:30|182649.6|182559.6|182632.3|182542.3|182659.9|182569.9|182625.4|182535.4|15
1721642920000|2024-07-22 10:08:40|182628.1|182538.1|182630.1|182540.1|182634.6|182544.6|182621.9|182531.9|9
1721642930000|2024-07-22 10:08:50|182634.9|182544.9|182625.5|182535.5|182634.9|182544.9|182622.5|182532.5|9
1721642940000|2024-07-22 10:09:00|182619.4|182529.4|182615.3|182525.3|182628.4|182538.4|182613.2|182523.2|17
1721642950000|2024-07-22 10:09:10|182619.5|182529.5|182604.2|182514.2|182625.3|182535.3|182597.3|182507.3|17
1721642960000|2024-07-22 10:09:20|182596.3|182506.3|182606.2|182516.2|182606.2|182516.2|182592.8|182502.8|16
1721642970000|2024-07-22 10:09:30|182598.6|182508.6|182588.2|182498.2|182604.4|182514.4|182581.8|182491.8|27
1721642980000|2024-07-22 10:09:40|182587.8|182497.8|182597|182507|182599.4|182509.4|182584.6|182494.6|19
1721642990000|2024-07-22 10:09:50|182594.2|182504.2|182594.8|182504.8|182599.2|182509.2|182589.8|182499.8|19
1721643000000|2024-07-22 10:10:00|182597.7|182507.7|182598|182508|182602.7|182512.7|182591.7|182501.7|22
1721643010000|2024-07-22 10:10:10|182595.7|182505.7|182603.1|182513.1|182606.3|182516.3|182595.7|182505.7|24
1721643020000|2024-07-22 10:10:20|182600.3|182510.3|182599.5|182509.5|182602.3|182512.3|182591.2|182501.2|20
1721643030000|2024-07-22 10:10:30|182599.3|182509.3|182599.8|182509.8|182599.8|182509.8|182597.5|182507.5|8
1721643040000|2024-07-22 10:10:40|182599.4|182509.4|182598.6|182508.6|182600.1|182510.1|182596.8|182506.8|14
1721643050000|2024-07-22 10:10:50|182598.8|182508.8|182586.5|182496.5|182598.8|182508.8|182581.8|182491.8|12
1721643060000|2024-07-22 10:11:00|182588.6|182498.6|182589.7|182499.7|182593.2|182503.2|182583.5|182493.5|11
1721643070000|2024-07-22 10:11:10|182589.6|182499.6|182589.2|182499.2|182590.5|182500.5|182588|182498|10
1721643080000|2024-07-22 10:11:20|182589.1|182499.1|182597.5|182507.5|182600.5|182510.5|182589.1|182499.1|12
1721643090000|2024-07-22 10:11:30|182603|182513|182597.5|182507.5|182603|182513|182597.5|182507.5|2
1721643100000|2024-07-22 10:11:40|182600|182510|182608.2|182518.2|182608.2|182518.2|182600|182510|19
1721643110000|2024-07-22 10:11:50|182609.3|182519.3|182609.3|182519.3|182609.3|182519.3|182609.3|182519.3|1
1721643120000|2024-07-22 10:12:00|182610.4|182520.4|182603|182513|182610.4|182520.4|182603|182513|11
1721643130000|2024-07-22 10:12:10|182604.1|182514.1|182613.5|182523.5|182613.5|182523.5|182600.1|182510.1|11
1721643140000|2024-07-22 10:12:20|182615.8|182525.8|182613.3|182523.3|182615.9|182525.9|182613.3|182523.3|5
1721643150000|2024-07-22 10:12:30|182614|182524|182610.3|182520.3|182614|182524|182608.7|182518.7|7
1721643160000|2024-07-22 10:12:40|182609.3|182519.3|182610|182520|182610|182520|182609.3|182519.3|2
1721643170000|2024-07-22 10:12:50|182606.6|182516.6|182607.1|182517.1|182607.4|182517.4|182606.6|182516.6|3
1721643180000|2024-07-22 10:13:00|182607.5|182517.5|182604.4|182514.4|182607.5|182517.5|182604.4|182514.4|2
1721643190000|2024-07-22 10:13:10|182613.2|182523.2|182612.8|182522.8|182614.9|182524.9|182612.8|182522.8|9
1721643200000|2024-07-22 10:13:20|182612.2|182522.2|182603.4|182513.4|182612.2|182522.2|182603.4|182513.4|14
1721643210000|2024-07-22 10:13:30|182605.4|182515.4|182606|182516|182607.3|182517.3|182600|182510|11
1721643220000|2024-07-22 10:13:40|182603.2|182513.2|182606.4|182516.4|182607.2|182517.2|182603.2|182513.2|12
1721643230000|2024-07-22 10:13:50|182602.6|182512.6|182697.1|182607.1|182697.1|182607.1|182599.4|182509.4|15
1721643240000|2024-07-22 10:14:00|182697.4|182607.4|182646.8|182556.8|182698.1|182608.1|182646.8|182556.8|13
1721643250000|2024-07-22 10:14:10|182642.4|182552.4|182642.6|182552.6|182642.6|182552.6|182642.4|182552.4|2
1721643260000|2024-07-22 10:14:20|182642.4|182552.4|182644.4|182554.4|182646.4|182556.4|182642.4|182552.4|10
1721643270000|2024-07-22 10:14:30|182638.5|182548.5|182638|182548|182638.5|182548.5|182638|182548|4
1721643280000|2024-07-22 10:14:40|182637.8|182547.8|182642.2|182552.2|182642.3|182552.3|182637.6|182547.6|8
1721643290000|2024-07-22 10:14:50|182641.5|182551.5|182639.3|182549.3|182641.5|182551.5|182629.8|182539.8|10
1721643300000|2024-07-22 10:15:00|182640.1|182550.1|182643|182553|182644.8|182554.8|182639.1|182549.1|10
1721643310000|2024-07-22 10:15:10|182643.4|182553.4|182643.4|182553.4|182643.4|182553.4|182643.4|182553.4|1
1721643330000|2024-07-22 10:15:30|182636.9|182546.9|182634.4|182544.4|182636.9|182546.9|182634.4|182544.4|4
1721643340000|2024-07-22 10:15:40|182634.3|182544.3|182636.9|182546.9|182636.9|182546.9|182634.3|182544.3|2
1721643350000|2024-07-22 10:15:50|182645|182555|182645|182555|182645|182555|182645|182555|1
1721643360000|2024-07-22 10:16:00|182642.1|182552.1|182649.3|182559.3|182649.3|182559.3|182642|182552|8
1721643370000|2024-07-22 10:16:10|182643|182553|182651.3|182561.3|182658.6|182568.6|182643|182553|14
1721643380000|2024-07-22 10:16:20|182648.1|182558.1|182651|182561|182651|182561|182646.7|182556.7|10
1721643390000|2024-07-22 10:16:30|182644.2|182554.2|182644.2|182554.2|182644.2|182554.2|182644.1|182554.1|5
1721643400000|2024-07-22 10:16:40|182644.1|182554.1|182648.2|182558.2|182648.2|182558.2|182644.1|182554.1|4
1721643410000|2024-07-22 10:16:50|182644.9|182554.9|182636.7|182546.7|182648.2|182558.2|182636.7|182546.7|3
1721643420000|2024-07-22 10:17:00|182631.9|182541.9|182634|182544|182634|182544|182631.9|182541.9|2
1721643430000|2024-07-22 10:17:10|182650.6|182560.6|182647.2|182557.2|182650.6|182560.6|182643.2|182553.2|13
1721643440000|2024-07-22 10:17:20|182648.3|182558.3|182644.6|182554.6|182648.3|182558.3|182643.5|182553.5|14
1721643450000|2024-07-22 10:17:30|182644.4|182554.4|182643|182553|182645.6|182555.6|182643|182553|4
1721643460000|2024-07-22 10:17:40|182642.9|182552.9|182657|182567|182657.8|182567.8|182633.2|182543.2|11
1721643470000|2024-07-22 10:17:50|182656.4|182566.4|182650.5|182560.5|182660.9|182570.9|182650.3|182560.3|15
1721643480000|2024-07-22 10:18:00|182658.2|182568.2|182689|182599|182689|182599|182652.6|182562.6|15
1721643490000|2024-07-22 10:18:10|182687.4|182597.4|182689.1|182599.1|182690.1|182600.1|182687.4|182597.4|14
1721643500000|2024-07-22 10:18:20|182690.1|182600.1|182637.6|182547.6|182696.3|182606.3|182632|182542|17
1721643510000|2024-07-22 10:18:30|182635.2|182545.2|182643.7|182553.7|182647.4|182557.4|182632.3|182542.3|12
1721643520000|2024-07-22 10:18:40|182647.4|182557.4|182645.5|182555.5|182647.4|182557.4|182641|182551|11
1721643530000|2024-07-22 10:18:50|182644.5|182554.5|182641|182551|182644.5|182554.5|182641|182551|6
1721643540000|2024-07-22 10:19:00|182641.8|182551.8|182605.8|182515.8|182644.6|182554.6|182596|182506|23
1721643550000|2024-07-22 10:19:10|182608.4|182518.4|182604.6|182514.6|182609.4|182519.4|182602.3|182512.3|19
1721643560000|2024-07-22 10:19:20|182602.3|182512.3|182608.9|182518.9|182611.9|182521.9|182601.6|182511.6|21
1721643570000|2024-07-22 10:19:30|182609.8|182519.8|182622|182532|182624.2|182534.2|182609.8|182519.8|23
1721643580000|2024-07-22 10:19:40|182620.4|182530.4|182622.3|182532.3|182625.2|182535.2|182620.4|182530.4|14
1721643590000|2024-07-22 10:19:50|182622.1|182532.1|182620|182530|182624.8|182534.8|182619.9|182529.9|22
1721643600000|2024-07-22 10:20:00|182620.3|182530.3|182619.3|182529.3|182622.7|182532.7|182619.3|182529.3|27
1721643610000|2024-07-22 10:20:10|182619.1|182529.1|182618.2|182528.2|182625.8|182535.8|182616.8|182526.8|23
1721643620000|2024-07-22 10:20:20|182617.1|182527.1|182615.2|182525.2|182617.1|182527.1|182614.3|182524.3|9
1721643630000|2024-07-22 10:20:30|182615|182525|182616.5|182526.5|182617.7|182527.7|182614.4|182524.4|27
1721643640000|2024-07-22 10:20:40|182615.7|182525.7|182613.1|182523.1|182617.3|182527.3|182613|182523|20
1721643650000|2024-07-22 10:20:50|182610.3|182520.3|182611.4|182521.4|182613.1|182523.1|182606.4|182516.4|15
1721643660000|2024-07-22 10:21:00|182610.1|182520.1|182605.1|182515.1|182611.6|182521.6|182605.1|182515.1|12
1721643680000|2024-07-22 10:21:20|182594.7|182504.7|182592.6|182502.6|182594.8|182504.8|182581|182491|15
1721643690000|2024-07-22 10:21:30|182592.7|182502.7|182592.7|182502.7|182592.7|182502.7|182592.7|182502.7|1
1721643700000|2024-07-22 10:21:40|182592.8|182502.8|182595|182505|182595|182505|182592.8|182502.8|4
1721643710000|2024-07-22 10:21:50|182592.5|182502.5|182591.2|182501.2|182596.5|182506.5|182591|182501|11
1721643720000|2024-07-22 10:22:00|182597.9|182507.9|182595.1|182505.1|182597.9|182507.9|182595.1|182505.1|5
1721643730000|2024-07-22 10:22:10|182597.6|182507.6|182595.3|182505.3|182597.6|182507.6|182592.5|182502.5|6
1721643740000|2024-07-22 10:22:20|182595.2|182505.2|182595.9|182505.9|182595.9|182505.9|182595.1|182505.1|3
1721643750000|2024-07-22 10:22:30|182593.2|182503.2|182595.4|182505.4|182595.4|182505.4|182592.5|182502.5|5
1721643760000|2024-07-22 10:22:40|182592.1|182502.1|182593.7|182503.7|182594.1|182504.1|182589.4|182499.4|8
1721643770000|2024-07-22 10:22:50|182590.5|182500.5|182550.4|182460.4|182590.5|182500.5|182550.3|182460.3|12
1721643780000|2024-07-22 10:23:00|182549.5|182459.5|182561.5|182471.5|182561.5|182471.5|182545.1|182455.1|16
1721643790000|2024-07-22 10:23:10|182561.6|182471.6|182528.5|182438.5|182561.7|182471.7|182520.1|182430.1|5
1721643800000|2024-07-22 10:23:20|182530.2|182440.2|182528.9|182438.9|182530.6|182440.6|182528.9|182438.9|11
1721643810000|2024-07-22 10:23:30|182529|182439|182529.1|182439.1|182529.1|182439.1|182529|182439|2
1721643820000|2024-07-22 10:23:40|182529|182439|182530.3|182440.3|182530.3|182440.3|182528.9|182438.9|8
1721643830000|2024-07-22 10:23:50|182530.7|182440.7|182532.8|182442.8|182533.4|182443.4|182528.6|182438.6|12
1721643850000|2024-07-22 10:24:10|182532.7|182442.7|182528.9|182438.9|182532.9|182442.9|182528.9|182438.9|4
1721643860000|2024-07-22 10:24:20|182531.9|182441.9|182532|182442|182534.7|182444.7|182528.9|182438.9|10
1721643880000|2024-07-22 10:24:40|182527.6|182437.6|182534.4|182444.4|182534.4|182444.4|182527.6|182437.6|3
1721643890000|2024-07-22 10:24:50|182530.1|182440.1|182530.1|182440.1|182534.1|182444.1|182530.1|182440.1|3
1721643900000|2024-07-22 10:25:00|182533.5|182443.5|182529|182439|182534.7|182444.7|182529|182439|17
1721643910000|2024-07-22 10:25:10|182534|182444|182535.4|182445.4|182535.8|182445.8|182532.2|182442.2|9
1721643920000|2024-07-22 10:25:20|182532.2|182442.2|182533.2|182443.2|182535.3|182445.3|182529.1|182439.1|7
1721643930000|2024-07-22 10:25:30|182533.8|182443.8|182529.8|182439.8|182533.8|182443.8|182529.8|182439.8|4
1721643940000|2024-07-22 10:25:40|182530|182440|182535.5|182445.5|182541.6|182451.6|182529.2|182439.2|11
1721643950000|2024-07-22 10:25:50|182538.8|182448.8|182535.5|182445.5|182540|182450|182535.5|182445.5|7
1721643960000|2024-07-22 10:26:00|182538.9|182448.9|182540.5|182450.5|182542.2|182452.2|182538.4|182448.4|9
1721643970000|2024-07-22 10:26:10|182543.3|182453.3|182543.3|182453.3|182544.6|182454.6|182543.1|182453.1|10
1721643980000|2024-07-22 10:26:20|182543.2|182453.2|182542.1|182452.1|182552.8|182462.8|182534.6|182444.6|21
1721643990000|2024-07-22 10:26:30|182541.7|182451.7|182539.9|182449.9|182542.1|182452.1|182538.9|182448.9|7
1721644000000|2024-07-22 10:26:40|182540.5|182450.5|182538.6|182448.6|182540.5|182450.5|182537.4|182447.4|15
1721644010000|2024-07-22 10:26:50|182536.7|182446.7|182534.6|182444.6|182536.7|182446.7|182532.8|182442.8|15
1721644020000|2024-07-22 10:27:00|182537.2|182447.2|182494.5|182404.5|182537.2|182447.2|182489.1|182399.1|15
1721644030000|2024-07-22 10:27:10|182492.5|182402.5|182488.8|182398.8|182493.2|182403.2|182488.5|182398.5|15
1721644040000|2024-07-22 10:27:20|182488.7|182398.7|182485.8|182395.8|182491.6|182401.6|182482.7|182392.7|12
1721644050000|2024-07-22 10:27:30|182484.3|182394.3|182473.7|182383.7|182484.5|182394.5|182473.7|182383.7|16
1721644060000|2024-07-22 10:27:40|182476.3|182386.3|182439.8|182349.8|182479.1|182389.1|182437.5|182347.5|10
1721644070000|2024-07-22 10:27:50|182440.2|182350.2|182446.5|182356.5|182449.3|182359.3|182440.2|182350.2|9
1721644080000|2024-07-22 10:28:00|182445.4|182355.4|182442.1|182352.1|182450.9|182360.9|182441.8|182351.8|13
1721644090000|2024-07-22 10:28:10|182442|182352|182433|182343|182442.9|182352.9|182423.7|182333.7|16
1721644100000|2024-07-22 10:28:20|182430.6|182340.6|182423.7|182333.7|182430.8|182340.8|182423.7|182333.7|9
1721644110000|2024-07-22 10:28:30|182425.8|182335.8|182410.8|182320.8|182425.8|182335.8|182408.8|182318.8|10
1721644120000|2024-07-22 10:28:40|182410.6|182320.6|182423.5|182333.5|182427.7|182337.7|182410.6|182320.6|22
1721644130000|2024-07-22 10:28:50|182426.7|182336.7|182433.9|182343.9|182433.9|182343.9|182426.1|182336.1|12
1721644140000|2024-07-22 10:29:00|182442|182352|182457.8|182367.8|182463.6|182373.6|182442|182352|15
1721644150000|2024-07-22 10:29:10|182456.5|182366.5|182458.6|182368.6|182459.6|182369.6|182456.5|182366.5|15
1721644160000|2024-07-22 10:29:20|182459.4|182369.4|182451.9|182361.9|182459.4|182369.4|182450.3|182360.3|10
1721644170000|2024-07-22 10:29:30|182453|182363|182458.2|182368.2|182459.7|182369.7|182451.5|182361.5|10
1721644180000|2024-07-22 10:29:40|182459.7|182369.7|182460.6|182370.6|182464.6|182374.6|182457.3|182367.3|11
1721644190000|2024-07-22 10:29:50|182463.3|182373.3|182470.5|182380.5|182478.1|182388.1|182456.8|182366.8|17
1721644200000|2024-07-22 10:30:00|182468.3|182378.3|182470.9|182380.9|182481.1|182391.1|182465|182375|20
1721644210000|2024-07-22 10:30:10|182467.7|182377.7|182508.1|182418.1|182522|182432|182467.7|182377.7|15
1721644220000|2024-07-22 10:30:20|182508.2|182418.2|182512.5|182422.5|182513.8|182423.8|182506.9|182416.9|12
1721644230000|2024-07-22 10:30:30|182514.1|182424.1|182516.1|182426.1|182521.3|182431.3|182512.2|182422.2|27
1721644240000|2024-07-22 10:30:40|182517.3|182427.3|182511.1|182421.1|182522.1|182432.1|182511.1|182421.1|14
1721644250000|2024-07-22 10:30:50|182510.2|182420.2|182506.7|182416.7|182510.6|182420.6|182506.7|182416.7|5
1721644260000|2024-07-22 10:31:00|182503.9|182413.9|182505.4|182415.4|182505.4|182415.4|182503.9|182413.9|2
1721644270000|2024-07-22 10:31:10|182506.6|182416.6|182506.1|182416.1|182507.3|182417.3|182506.1|182416.1|5
1721644280000|2024-07-22 10:31:20|182508.9|182418.9|182506.9|182416.9|182508.9|182418.9|182504.5|182414.5|7
1721644290000|2024-07-22 10:31:30|182508.7|182418.7|182513|182423|182516.9|182426.9|182508.7|182418.7|10
1721644300000|2024-07-22 10:31:40|182515|182425|182514.3|182424.3|182515|182425|182512.1|182422.1|6
1721644320000|2024-07-22 10:32:00|182516.5|182426.5|182513.2|182423.2|182516.6|182426.6|182511.2|182421.2|13
1721644330000|2024-07-22 10:32:10|182515.6|182425.6|182514.4|182424.4|182515.6|182425.6|182511.9|182421.9|5
1721644340000|2024-07-22 10:32:20|182515.4|182425.4|182511.3|182421.3|182515.4|182425.4|182511.2|182421.2|6
1721644350000|2024-07-22 10:32:30|182512.8|182422.8|182506.6|182416.6|182512.8|182422.8|182506.2|182416.2|7
1721644360000|2024-07-22 10:32:40|182507|182417|182509|182419|182509|182419|182507|182417|2
1721644370000|2024-07-22 10:32:50|182508.9|182418.9|182507.4|182417.4|182509.3|182419.3|182507.4|182417.4|8
1721644380000|2024-07-22 10:33:00|182509.3|182419.3|182505|182415|182512.5|182422.5|182504.1|182414.1|11
1721644390000|2024-07-22 10:33:10|182502.8|182412.8|182501.3|182411.3|182502.8|182412.8|182501.3|182411.3|2
1721644400000|2024-07-22 10:33:20|182496.4|182406.4|182499.6|182409.6|182502.4|182412.4|182496.4|182406.4|9
1721644410000|2024-07-22 10:33:30|182501.4|182411.4|182499.3|182409.3|182501.4|182411.4|182499.3|182409.3|5
1721644420000|2024-07-22 10:33:40|182499.4|182409.4|182499|182409|182501.1|182411.1|182495.9|182405.9|12
1721644430000|2024-07-22 10:33:50|182495.9|182405.9|182503.7|182413.7|182503.7|182413.7|182495.9|182405.9|9
1721644440000|2024-07-22 10:34:00|182498.5|182408.5|182490.1|182400.1|182504|182414|182490.1|182400.1|9
1721644450000|2024-07-22 10:34:10|182489.9|182399.9|182462|182372|182494.9|182404.9|182459.8|182369.8|15
1721644460000|2024-07-22 10:34:20|182459.6|182369.6|182434|182344|182459.6|182369.6|182432.7|182342.7|14
1721644470000|2024-07-22 10:34:30|182432.6|182342.6|182431|182341|182436.1|182346.1|182427.8|182337.8|10
1721644480000|2024-07-22 10:34:40|182433.2|182343.2|182509|182419|182509|182419|182431|182341|24
1721644490000|2024-07-22 10:34:50|182507|182417|182503.7|182413.7|182507|182417|182496.7|182406.7|20
1721644500000|2024-07-22 10:35:00|182501.4|182411.4|182504|182414|182506|182416|182501.4|182411.4|4
1721644510000|2024-07-22 10:35:10|182501.8|182411.8|182500.2|182410.2|182505.9|182415.9|182500.2|182410.2|9
1721644520000|2024-07-22 10:35:20|182500.3|182410.3|182507.6|182417.6|182509|182419|182495.6|182405.6|17
1721644530000|2024-07-22 10:35:30|182506.5|182416.5|182509.1|182419.1|182509.1|182419.1|182506.5|182416.5|8
1721644540000|2024-07-22 10:35:40|182508.9|182418.9|182508.9|182418.9|182508.9|182418.9|182508.9|182418.9|1
1721644550000|2024-07-22 10:35:50|182509.1|182419.1|182512.5|182422.5|182512.5|182422.5|182508.8|182418.8|5
1721644560000|2024-07-22 10:36:00|182509.3|182419.3|182511.4|182421.4|182514.1|182424.1|182509.3|182419.3|12
1721644570000|2024-07-22 10:36:10|182514.1|182424.1|182508.9|182418.9|182514.1|182424.1|182508.9|182418.9|5
1721644580000|2024-07-22 10:36:20|182510|182420|182512.2|182422.2|182512.2|182422.2|182508.7|182418.7|15
1721644590000|2024-07-22 10:36:30|182508.7|182418.7|182505.1|182415.1|182512.2|182422.2|182505.1|182415.1|13
1721644600000|2024-07-22 10:36:40|182504|182414|182503.6|182413.6|182508.4|182418.4|182499.9|182409.9|8
1721644610000|2024-07-22 10:36:50|182503.7|182413.7|182512.6|182422.6|182512.6|182422.6|182496.6|182406.6|16
1721644620000|2024-07-22 10:37:00|182509.8|182419.8|182507.9|182417.9|182513.7|182423.7|182507.9|182417.9|15
1721644630000|2024-07-22 10:37:10|182510.6|182420.6|182506.6|182416.6|182510.6|182420.6|182506.6|182416.6|6
1721644640000|2024-07-22 10:37:20|182508.5|182418.5|182507.5|182417.5|182512.5|182422.5|182503.6|182413.6|19
1721644650000|2024-07-22 10:37:30|182510.4|182420.4|182510.4|182420.4|182513.4|182423.4|182507.5|182417.5|13
1721644660000|2024-07-22 10:37:40|182509.1|182419.1|182495.8|182405.8|182510.3|182420.3|182495.8|182405.8|16
1721644670000|2024-07-22 10:37:50|182497.6|182407.6|182492.2|182402.2|182497.6|182407.6|182490|182400|11
1721644680000|2024-07-22 10:38:00|182494.7|182404.7|182483.1|182393.1|182494.7|182404.7|182461.3|182371.3|23
1721644690000|2024-07-22 10:38:10|182483|182393|182484.4|182394.4|182484.4|182394.4|182473.8|182383.8|22
1721644700000|2024-07-22 10:38:20|182486.3|182396.3|182497.4|182407.4|182502.9|182412.9|182482.9|182392.9|23
1721644710000|2024-07-22 10:38:30|182500.2|182410.2|182496.8|182406.8|182506.8|182416.8|182496.8|182406.8|21
1721644720000|2024-07-22 10:38:40|182495.3|182405.3|182483.2|182393.2|182495.3|182405.3|182480.2|182390.2|10
1721644730000|2024-07-22 10:38:50|182480.2|182390.2|182433.5|182343.5|182483.4|182393.4|182420.2|182330.2|12
1721644740000|2024-07-22 10:39:00|182431.3|182341.3|182416.6|182326.6|182431.3|182341.3|182415.1|182325.1|20
1721644750000|2024-07-22 10:39:10|182415.3|182325.3|182417.1|182327.1|182417.2|182327.2|182415.3|182325.3|4
1721644760000|2024-07-22 10:39:20|182415.6|182325.6|182417.5|182327.5|182419.4|182329.4|182413.9|182323.9|11
1721644770000|2024-07-22 10:39:30|182416.2|182326.2|182425.4|182335.4|182425.6|182335.6|182415.9|182325.9|12
1721644780000|2024-07-22 10:39:40|182425.3|182335.3|182435.3|182345.3|182438.5|182348.5|182425.3|182335.3|13
1721644790000|2024-07-22 10:39:50|182436.1|182346.1|182436.8|182346.8|182436.8|182346.8|182433.9|182343.9|6
1721644800000|2024-07-22 10:40:00|182440.3|182350.3|182439.2|182349.2|182440.4|182350.4|182438.4|182348.4|9
1721644810000|2024-07-22 10:40:10|182438.4|182348.4|182432.4|182342.4|182438.4|182348.4|182426.3|182336.3|15
1721644820000|2024-07-22 10:40:20|182431.2|182341.2|182433.6|182343.6|182433.7|182343.7|182429.4|182339.4|14
1721644830000|2024-07-22 10:40:30|182433.4|182343.4|182433|182343|182433.4|182343.4|182428.9|182338.9|9
1721644840000|2024-07-22 10:40:40|182432.7|182342.7|182426.9|182336.9|182432.7|182342.7|182426.9|182336.9|6
1721644850000|2024-07-22 10:40:50|182430.7|182340.7|182430.7|182340.7|182433.6|182343.6|182426.9|182336.9|11
1721644860000|2024-07-22 10:41:00|182428.6|182338.6|182429.6|182339.6|182433.6|182343.6|182428.6|182338.6|12
1721644870000|2024-07-22 10:41:10|182428.4|182338.4|182441.4|182351.4|182441.4|182351.4|182428.4|182338.4|10
1721644880000|2024-07-22 10:41:20|182439.9|182349.9|182443.6|182353.6|182444.3|182354.3|182437.3|182347.3|12
1721644890000|2024-07-22 10:41:30|182444.3|182354.3|182439.6|182349.6|182444.3|182354.3|182435.5|182345.5|13
1721644900000|2024-07-22 10:41:40|182438.4|182348.4|182442.1|182352.1|182445.2|182355.2|182438.4|182348.4|8
1721644910000|2024-07-22 10:41:50|182444.2|182354.2|182441.9|182351.9|182446.3|182356.3|182439.7|182349.7|7
1721644920000|2024-07-22 10:42:00|182444|182354|182444.4|182354.4|182445.9|182355.9|182440.5|182350.5|13
1721644930000|2024-07-22 10:42:10|182444.2|182354.2|182451|182361|182451|182361|182444.2|182354.2|10
1721644940000|2024-07-22 10:42:20|182450.7|182360.7|182451.2|182361.2|182451.2|182361.2|182446.9|182356.9|11
1721644950000|2024-07-22 10:42:30|182443.7|182353.7|182448.3|182358.3|182448.3|182358.3|182443.7|182353.7|5
1721644960000|2024-07-22 10:42:40|182448.1|182358.1|182450.6|182360.6|182450.6|182360.6|182447.9|182357.9|3
1721644970000|2024-07-22 10:42:50|182445.8|182355.8|182449.1|182359.1|182449.6|182359.6|182444.9|182354.9|8
1721644980000|2024-07-22 10:43:00|182448.6|182358.6|182453.3|182363.3|182453.3|182363.3|182446|182356|5
1721644990000|2024-07-22 10:43:10|182450.8|182360.8|182454.5|182364.5|182458.1|182368.1|182450.8|182360.8|13
1721645000000|2024-07-22 10:43:20|182454.3|182364.3|182423.8|182333.8|182454.6|182364.6|182423.8|182333.8|13
1721645010000|2024-07-22 10:43:30|182425.7|182335.7|182427.6|182337.6|182431.1|182341.1|182425.7|182335.7|7
1721645020000|2024-07-22 10:43:40|182427.2|182337.2|182419.5|182329.5|182427.9|182337.9|182419.5|182329.5|8
1721645030000|2024-07-22 10:43:50|182401.8|182311.8|182436.3|182346.3|182436.3|182346.3|182401.8|182311.8|9
1721645040000|2024-07-22 10:44:00|182437.7|182347.7|182441.8|182351.8|182441.8|182351.8|182437.1|182347.1|14
1721645050000|2024-07-22 10:44:10|182442.7|182352.7|182442.5|182352.5|182444.3|182354.3|182440.5|182350.5|12
1721645060000|2024-07-22 10:44:20|182442.4|182352.4|182443.2|182353.2|182446.3|182356.3|182442.2|182352.2|12
1721645070000|2024-07-22 10:44:30|182445.9|182355.9|182441|182351|182447.9|182357.9|182441|182351|10
1721645080000|2024-07-22 10:44:40|182440.6|182350.6|182438.5|182348.5|182440.6|182350.6|182438.5|182348.5|3
1721645090000|2024-07-22 10:44:50|182441|182351|182434.2|182344.2|182441|182351|182434.2|182344.2|6
1721645100000|2024-07-22 10:45:00|182434.1|182344.1|182430.9|182340.9|182437.1|182347.1|182430.9|182340.9|5
1721645110000|2024-07-22 10:45:10|182434|182344|182450.9|182360.9|182450.9|182360.9|182434|182344|11
1721645120000|2024-07-22 10:45:20|182452.7|182362.7|182564.2|182474.2|182564.2|182474.2|182452.7|182362.7|20
1721645130000|2024-07-22 10:45:30|182564.7|182474.7|182566.8|182476.8|182579|182489|182564.7|182474.7|18
1721645140000|2024-07-22 10:45:40|182569|182479|182565.7|182475.7|182570.2|182480.2|182562.9|182472.9|17
1721645150000|2024-07-22 10:45:50|182564.2|182474.2|182560.6|182470.6|182575.2|182485.2|182560.5|182470.5|25
1721645160000|2024-07-22 10:46:00|182560.8|182470.8|182562.5|182472.5|182563.5|182473.5|182555.8|182465.8|26
1721645170000|2024-07-22 10:46:10|182559.5|182469.5|182548.6|182458.6|182562|182472|182548.6|182458.6|21
1721645180000|2024-07-22 10:46:20|182547.3|182457.3|182547.7|182457.7|182552.5|182462.5|182547.1|182457.1|12
1721645190000|2024-07-22 10:46:30|182549.2|182459.2|182559.1|182469.1|182565.7|182475.7|182549.2|182459.2|28
1721645200000|2024-07-22 10:46:40|182559.2|182469.2|182564.1|182474.1|182564.1|182474.1|182555.9|182465.9|19
1721645210000|2024-07-22 10:46:50|182561.7|182471.7|182597|182507|182598|182508|182561.7|182471.7|33
1721645220000|2024-07-22 10:47:00|182595.9|182505.9|182568.1|182478.1|182597.1|182507.1|182568.1|182478.1|23
1721645230000|2024-07-22 10:47:10|182566.3|182476.3|182553.7|182463.7|182569.6|182479.6|182549.3|182459.3|26
1721645240000|2024-07-22 10:47:20|182552.1|182462.1|182556.8|182466.8|182557.8|182467.8|182552.1|182462.1|12
1721645250000|2024-07-22 10:47:30|182556.9|182466.9|182554.4|182464.4|182556.9|182466.9|182549.4|182459.4|12
1721645260000|2024-07-22 10:47:40|182548.1|182458.1|182552.2|182462.2|182555.9|182465.9|182548.1|182458.1|9
1721645270000|2024-07-22 10:47:50|182552.5|182462.5|182552.9|182462.9|182555.4|182465.4|182547.4|182457.4|13
1721645280000|2024-07-22 10:48:00|182553.1|182463.1|182504.9|182414.9|182553.8|182463.8|182504.9|182414.9|22
1721645290000|2024-07-22 10:48:10|182505|182415|182504.4|182414.4|182507.3|182417.3|182501.6|182411.6|17
1721645300000|2024-07-22 10:48:20|182501.6|182411.6|182509.3|182419.3|182510.6|182420.6|182501.6|182411.6|13
1721645310000|2024-07-22 10:48:30|182506.9|182416.9|182509.5|182419.5|182509.5|182419.5|182506.9|182416.9|2
1721645320000|2024-07-22 10:48:40|182511.1|182421.1|182544.3|182454.3|182544.3|182454.3|182511.1|182421.1|5
1721645330000|2024-07-22 10:48:50|182545.8|182455.8|182544.6|182454.6|182547.7|182457.7|182542.3|182452.3|5
1721645340000|2024-07-22 10:49:00|182542.3|182452.3|182554.6|182464.6|182560|182470|182542.3|182452.3|11
1721645350000|2024-07-22 10:49:10|182553|182463|182507.9|182417.9|182555.5|182465.5|182507.9|182417.9|13
1721645360000|2024-07-22 10:49:20|182510.9|182420.9|182518.1|182428.1|182520.8|182430.8|182507.9|182417.9|19
1721645370000|2024-07-22 10:49:30|182519.9|182429.9|182518.6|182428.6|182519.9|182429.9|182518.4|182428.4|4
1721645380000|2024-07-22 10:49:40|182518.5|182428.5|182524.1|182434.1|182524.1|182434.1|182516.3|182426.3|6
1721645390000|2024-07-22 10:49:50|182521.5|182431.5|182523.2|182433.2|182524.1|182434.1|182521.4|182431.4|7
1721645400000|2024-07-22 10:50:00|182523.1|182433.1|182511|182421|182524.1|182434.1|182511|182421|12
1721645410000|2024-07-22 10:50:10|182513.7|182423.7|182505.3|182415.3|182513.7|182423.7|182505.3|182415.3|4
1721645420000|2024-07-22 10:50:20|182505.1|182415.1|182486.4|182396.4|182505.1|182415.1|182486.4|182396.4|5
1721645430000|2024-07-22 10:50:30|182486.5|182396.5|182486.9|182396.9|182492.9|182402.9|182486.5|182396.5|14
1721645440000|2024-07-22 10:50:40|182484.3|182394.3|182483.3|182393.3|182487|182397|182478.1|182388.1|6
1721645450000|2024-07-22 10:50:50|182478.5|182388.5|182470.4|182380.4|182486.7|182396.7|182470.4|182380.4|13
1721645460000|2024-07-22 10:51:00|182468.7|182378.7|182466.2|182376.2|182475.1|182385.1|182463.5|182373.5|12
1721645470000|2024-07-22 10:51:10|182467.3|182377.3|182485.3|182395.3|182485.3|182395.3|182467.3|182377.3|19
1721645480000|2024-07-22 10:51:20|182479.6|182389.6|182482.9|182392.9|182482.9|182392.9|182478.5|182388.5|6
1721645490000|2024-07-22 10:51:30|182480.2|182390.2|182482.4|182392.4|182485.5|182395.5|182479.8|182389.8|14
1721645500000|2024-07-22 10:51:40|182485.5|182395.5|182483.8|182393.8|182488.7|182398.7|182477.5|182387.5|16
1721645510000|2024-07-22 10:51:50|182484.2|182394.2|182481.6|182391.6|182484.3|182394.3|182481.6|182391.6|4
1721645520000|2024-07-22 10:52:00|182479.8|182389.8|182483.8|182393.8|182483.8|182393.8|182479.7|182389.7|3
1721645530000|2024-07-22 10:52:10|182484.4|182394.4|182488.9|182398.9|182488.9|182398.9|182477.1|182387.1|8
1721645540000|2024-07-22 10:52:20|182478.6|182388.6|182485.5|182395.5|182488.9|182398.9|182478.3|182388.3|9
1721645550000|2024-07-22 10:52:30|182482.7|182392.7|182483.8|182393.8|182484.8|182394.8|182478.9|182388.9|8
1721645560000|2024-07-22 10:52:40|182483.9|182393.9|182483.9|182393.9|182483.9|182393.9|182483.9|182393.9|1
1721645570000|2024-07-22 10:52:50|182481|182391|182479.1|182389.1|182489|182399|182479.1|182389.1|11
1721645580000|2024-07-22 10:53:00|182481.3|182391.3|182485.4|182395.4|182488.8|182398.8|182481.3|182391.3|13
1721645590000|2024-07-22 10:53:10|182482.9|182392.9|182510.2|182420.2|182510.2|182420.2|182482.9|182392.9|16
1721645600000|2024-07-22 10:53:20|182506.7|182416.7|182489.1|182399.1|182511|182421|182489.1|182399.1|14
1721645610000|2024-07-22 10:53:30|182490.8|182400.8|182483.2|182393.2|182491.1|182401.1|182478.3|182388.3|10
1721645620000|2024-07-22 10:53:40|182485.7|182395.7|182483.6|182393.6|182485.7|182395.7|182482.8|182392.8|8
1721645630000|2024-07-22 10:53:50|182489.4|182399.4|182484.2|182394.2|182489.9|182399.9|182484.2|182394.2|6
1721645640000|2024-07-22 10:54:00|182487.9|182397.9|182489.2|182399.2|182491.7|182401.7|182485.7|182395.7|13
1721645650000|2024-07-22 10:54:10|182492|182402|182488|182398|182492|182402|182481.5|182391.5|13
1721645660000|2024-07-22 10:54:20|182487.9|182397.9|182486.6|182396.6|182494|182404|182485.3|182395.3|7
1721645670000|2024-07-22 10:54:30|182485.3|182395.3|182489.1|182399.1|182489.1|182399.1|182485.3|182395.3|7
1721645680000|2024-07-22 10:54:40|182495.4|182405.4|182486.3|182396.3|182495.4|182405.4|182486.3|182396.3|14
1721645690000|2024-07-22 10:54:50|182486.2|182396.2|182484.7|182394.7|182489.9|182399.9|182484.7|182394.7|5
1721645700000|2024-07-22 10:55:00|182485.4|182395.4|182478.8|182388.8|182485.7|182395.7|182470.2|182380.2|12
1721645710000|2024-07-22 10:55:10|182475.3|182385.3|182474.1|182384.1|182476.1|182386.1|182474.1|182384.1|10
1721645720000|2024-07-22 10:55:20|182473.7|182383.7|182475.4|182385.4|182475.4|182385.4|182473.5|182383.5|3
1721645730000|2024-07-22 10:55:30|182472.9|182382.9|182478|182388|182485.5|182395.5|182472.9|182382.9|17
1721645740000|2024-07-22 10:55:40|182477.9|182387.9|182478|182388|182478.2|182388.2|182477.9|182387.9|3
1721645750000|2024-07-22 10:55:50|182476.8|182386.8|182478.4|182388.4|182483|182393|182476.8|182386.8|8
1721645760000|2024-07-22 10:56:00|182477.2|182387.2|182538|182448|182538|182448|182477.2|182387.2|25
1721645770000|2024-07-22 10:56:10|182534.4|182444.4|182542.7|182452.7|182542.7|182452.7|182534.1|182444.1|7
1721645780000|2024-07-22 10:56:20|182541.5|182451.5|182538.6|182448.6|182541.8|182451.8|182538.6|182448.6|9
1721645790000|2024-07-22 10:56:30|182538.4|182448.4|182532.8|182442.8|182541.2|182451.2|182532.1|182442.1|12
1721645800000|2024-07-22 10:56:40|182532|182442|182521.3|182431.3|182532|182442|182521.3|182431.3|11
1721645810000|2024-07-22 10:56:50|182522.4|182432.4|182504.3|182414.3|182522.4|182432.4|182497.1|182407.1|15
1721645820000|2024-07-22 10:57:00|182501.2|182411.2|182499.9|182409.9|182501.2|182411.2|182499.7|182409.7|8
1721645830000|2024-07-22 10:57:10|182499.2|182409.2|182498.4|182408.4|182499.2|182409.2|182498.2|182408.2|3
1721645840000|2024-07-22 10:57:20|182495.2|182405.2|182500|182410|182502.5|182412.5|182495.2|182405.2|10
1721645850000|2024-07-22 10:57:30|182499.9|182409.9|182495.6|182405.6|182508.2|182418.2|182494.9|182404.9|18
1721645860000|2024-07-22 10:57:40|182495.3|182405.3|182492.9|182402.9|182495.6|182405.6|182492.9|182402.9|9
1721645870000|2024-07-22 10:57:50|182492|182402|182480.1|182390.1|182492|182402|182480.1|182390.1|13
1721645880000|2024-07-22 10:58:00|182478.4|182388.4|182458.8|182368.8|182483.4|182393.4|182458.8|182368.8|15
1721645890000|2024-07-22 10:58:10|182457.4|182367.4|182453|182363|182457.4|182367.4|182453|182363|8
1721645900000|2024-07-22 10:58:20|182452.8|182362.8|182449.5|182359.5|182452.8|182362.8|182447.2|182357.2|9
1721645910000|2024-07-22 10:58:30|182447.1|182357.1|182446.7|182356.7|182447.5|182357.5|182442.6|182352.6|20
1721645920000|2024-07-22 10:58:40|182447.7|182357.7|182456.5|182366.5|182457.1|182367.1|182447|182357|9
1721645930000|2024-07-22 10:58:50|182456.3|182366.3|182458.9|182368.9|182459.2|182369.2|182454.5|182364.5|8
1721645940000|2024-07-22 10:59:00|182458.7|182368.7|182519.9|182429.9|182521.2|182431.2|182458.7|182368.7|19
1721645950000|2024-07-22 10:59:10|182519.7|182429.7|182520.6|182430.6|182521.2|182431.2|182516.8|182426.8|11
1721645960000|2024-07-22 10:59:20|182518.3|182428.3|182518.5|182428.5|182520.6|182430.6|182518.3|182428.3|7
1721645970000|2024-07-22 10:59:30|182519.1|182429.1|182513.4|182423.4|182519.2|182429.2|182513.3|182423.3|12
1721645980000|2024-07-22 10:59:40|182513|182423|182505.4|182415.4|182513|182423|182505|182415|8
1721645990000|2024-07-22 10:59:50|182505.5|182415.5|182503.7|182413.7|182505.5|182415.5|182503.7|182413.7|4
1721646000000|2024-07-22 11:00:00|182504.8|182414.8|182495.1|182405.1|182505.1|182415.1|182490.8|182400.8|16
1721646010000|2024-07-22 11:00:10|182494.9|182404.9|182460.8|182370.8|182494.9|182404.9|182454.9|182364.9|19
1721646020000|2024-07-22 11:00:20|182460.6|182370.6|182457.4|182367.4|182466|182376|182457.4|182367.4|17
1721646030000|2024-07-22 11:00:30|182455.4|182365.4|182441.9|182351.9|182457.4|182367.4|182440.6|182350.6|19
1721646040000|2024-07-22 11:00:40|182441.8|182351.8|182446.3|182356.3|182452.9|182362.9|182441|182351|15
1721646050000|2024-07-22 11:00:50|182448.1|182358.1|182449.6|182359.6|182450|182360|182448.1|182358.1|13
1721646060000|2024-07-22 11:01:00|182449.5|182359.5|182451.8|182361.8|182454.7|182364.7|182449.4|182359.4|6
1721646070000|2024-07-22 11:01:10|182451.7|182361.7|182458.9|182368.9|182458.9|182368.9|182451|182361|4
1721646080000|2024-07-22 11:01:20|182460.3|182370.3|182478.2|182388.2|182478.8|182388.8|182453.5|182363.5|15
1721646090000|2024-07-22 11:01:30|182478.4|182388.4|182475.3|182385.3|182478.4|182388.4|182473|182383|8
1721646100000|2024-07-22 11:01:40|182473.6|182383.6|182473.3|182383.3|182473.6|182383.6|182473.3|182383.3|2
1721646110000|2024-07-22 11:01:50|182478.6|182388.6|182472|182382|182482.6|182392.6|182471.9|182381.9|18
1721646120000|2024-07-22 11:02:00|182471.1|182381.1|182471.9|182381.9|182471.9|182381.9|182470.1|182380.1|7
1721646130000|2024-07-22 11:02:10|182472|182382|182474|182384|182474.1|182384.1|182470.1|182380.1|12
1721646140000|2024-07-22 11:02:20|182474.1|182384.1|182476.7|182386.7|182482.3|182392.3|182465.7|182375.7|18
1721646150000|2024-07-22 11:02:30|182478|182388|182480.9|182390.9|182488|182398|182478|182388|19
1721646160000|2024-07-22 11:02:40|182480.7|182390.7|182483.7|182393.7|182485|182395|182480.5|182390.5|5
1721646170000|2024-07-22 11:02:50|182484.2|182394.2|182484.2|182394.2|182488.2|182398.2|182484.2|182394.2|9
1721646180000|2024-07-22 11:03:00|182481.9|182391.9|182487.1|182397.1|182487.5|182397.5|182481.9|182391.9|11
1721646190000|2024-07-22 11:03:10|182486.9|182396.9|182485.8|182395.8|182486.9|182396.9|182485.8|182395.8|3
1721646200000|2024-07-22 11:03:20|182485.7|182395.7|182487|182397|182487.9|182397.9|182485.7|182395.7|11
1721646210000|2024-07-22 11:03:30|182488.6|182398.6|182492.6|182402.6|182492.6|182402.6|182487.5|182397.5|7
1721646220000|2024-07-22 11:03:40|182488.4|182398.4|182520.5|182430.5|182522.4|182432.4|182488.4|182398.4|10
1721646230000|2024-07-22 11:03:50|182520.3|182430.3|182518.5|182428.5|182520.3|182430.3|182518.5|182428.5|6
1721646240000|2024-07-22 11:04:00|182518.6|182428.6|182519.1|182429.1|182519.5|182429.5|182518.1|182428.1|6
1721646250000|2024-07-22 11:04:10|182519.2|182429.2|182523|182433|182524|182434|182516.8|182426.8|8
1721646260000|2024-07-22 11:04:20|182523.5|182433.5|182523.5|182433.5|182524|182434|182522.5|182432.5|8
1721646270000|2024-07-22 11:04:30|182524|182434|182521.4|182431.4|182524|182434|182520.8|182430.8|8
1721646280000|2024-07-22 11:04:40|182521.9|182431.9|182521.9|182431.9|182521.9|182431.9|182521.9|182431.9|1
1721646290000|2024-07-22 11:04:50|182524.6|182434.6|182524.6|182434.6|182526.2|182436.2|182524.6|182434.6|3
1721646310000|2024-07-22 11:05:10|182525.7|182435.7|182525.5|182435.5|182525.7|182435.7|182525.5|182435.5|2
1721646320000|2024-07-22 11:05:20|182528|182438|182528|182438|182528|182438|182528|182438|1
1721646330000|2024-07-22 11:05:30|182527.5|182437.5|182528.1|182438.1|182528.1|182438.1|182527.5|182437.5|2
1721646350000|2024-07-22 11:05:50|182528.9|182438.9|182528.9|182438.9|182528.9|182438.9|182528.9|182438.9|1
1721646360000|2024-07-22 11:06:00|182530.1|182440.1|182531.8|182441.8|182531.8|182441.8|182530.1|182440.1|2
1721646370000|2024-07-22 11:06:10|182532.8|182442.8|182536.1|182446.1|182536.1|182446.1|182532.8|182442.8|2
1721646380000|2024-07-22 11:06:20|182536.4|182446.4|182530.1|182440.1|182536.4|182446.4|182530.1|182440.1|2
1721646410000|2024-07-22 11:06:50|182530.7|182440.7|182479.2|182389.2|182530.7|182440.7|182474.3|182384.3|27
1721646420000|2024-07-22 11:07:00|182479|182389|182477.2|182387.2|182480.8|182390.8|182477.2|182387.2|10
1721646430000|2024-07-22 11:07:10|182477.6|182387.6|182505.8|182415.8|182513.2|182423.2|182477.6|182387.6|13
1721646440000|2024-07-22 11:07:20|182507.6|182417.6|182507.4|182417.4|182507.9|182417.9|182506.4|182416.4|10
1721646450000|2024-07-22 11:07:30|182504.8|182414.8|182505.6|182415.6|182506.9|182416.9|182503.3|182413.3|21
1721646460000|2024-07-22 11:07:40|182507|182417|182512.8|182422.8|182512.8|182422.8|182504.4|182414.4|12
1721646470000|2024-07-22 11:07:50|182508.9|182418.9|182512.6|182422.6|182512.6|182422.6|182508.9|182418.9|6
1721646480000|2024-07-22 11:08:00|182514.3|182424.3|182511.6|182421.6|182514.3|182424.3|182509.8|182419.8|8
1721646490000|2024-07-22 11:08:10|182511.4|182421.4|182507.1|182417.1|182511.9|182421.9|182504.3|182414.3|8
1721646500000|2024-07-22 11:08:20|182511.5|182421.5|182508.6|182418.6|182511.5|182421.5|182506.6|182416.6|11
1721646510000|2024-07-22 11:08:30|182505.8|182415.8|182505.9|182415.9|182505.9|182415.9|182503.9|182413.9|5
1721646520000|2024-07-22 11:08:40|182505.8|182415.8|182504.6|182414.6|182505.8|182415.8|182503.9|182413.9|6
1721646530000|2024-07-22 11:08:50|182504.9|182414.9|182507.2|182417.2|182507.2|182417.2|182504.9|182414.9|7
1721646540000|2024-07-22 11:09:00|182506.9|182416.9|182514.4|182424.4|182515.9|182425.9|182506.7|182416.7|14
1721646550000|2024-07-22 11:09:10|182514.9|182424.9|182512.9|182422.9|182514.9|182424.9|182511.8|182421.8|5
1721646560000|2024-07-22 11:09:20|182506|182416|182505.8|182415.8|182506|182416|182505.8|182415.8|2
1721646570000|2024-07-22 11:09:30|182526.7|182436.7|182545.2|182455.2|182550.7|182460.7|182526.7|182436.7|12
1721646580000|2024-07-22 11:09:40|182545.1|182455.1|182543.8|182453.8|182545.1|182455.1|182543.8|182453.8|2
1721646590000|2024-07-22 11:09:50|182534.4|182444.4|182534.4|182444.4|182535.3|182445.3|182531.8|182441.8|13
1721646600000|2024-07-22 11:10:00|182530.6|182440.6|182528.8|182438.8|182535.7|182445.7|182527.6|182437.6|19
1721646610000|2024-07-22 11:10:10|182527.6|182437.6|182526.8|182436.8|182530.9|182440.9|182524.1|182434.1|8
1721646620000|2024-07-22 11:10:20|182522.5|182432.5|182518.2|182428.2|182525.4|182435.4|182516.4|182426.4|12
1721646630000|2024-07-22 11:10:30|182519.2|182429.2|182512.6|182422.6|182520.6|182430.6|182512.6|182422.6|7
1721646640000|2024-07-22 11:10:40|182512|182422|182513.2|182423.2|182519.7|182429.7|182512|182422|8
1721646650000|2024-07-22 11:10:50|182509|182419|182512|182422|182513.6|182423.6|182508.4|182418.4|9
1721646660000|2024-07-22 11:11:00|182511.4|182421.4|182508.9|182418.9|182512.4|182422.4|182508.9|182418.9|4
1721646670000|2024-07-22 11:11:10|182510.1|182420.1|182510.7|182420.7|182512.1|182422.1|182510.1|182420.1|6
1721646680000|2024-07-22 11:11:20|182511.5|182421.5|182521.4|182431.4|182521.6|182431.6|182511.5|182421.5|9
1721646690000|2024-07-22 11:11:30|182519.3|182429.3|182522.6|182432.6|182522.7|182432.7|182519.3|182429.3|4
1721646700000|2024-07-22 11:11:40|182521.8|182431.8|182525.7|182435.7|182525.7|182435.7|182519|182429|8
1721646710000|2024-07-22 11:11:50|182521.9|182431.9|182522.1|182432.1|182522.1|182432.1|182521.9|182431.9|2
1721646720000|2024-07-22 11:12:00|182522.8|182432.8|182523.4|182433.4|182523.8|182433.8|182522.8|182432.8|6
1721646730000|2024-07-22 11:12:10|182523.5|182433.5|182526.3|182436.3|182526.3|182436.3|182520.8|182430.8|7
1721646740000|2024-07-22 11:12:20|182523.5|182433.5|182523.7|182433.7|182524.4|182434.4|182523.5|182433.5|4
1721646750000|2024-07-22 11:12:30|182522.2|182432.2|182522|182432|182522.2|182432.2|182522|182432|3
1721646780000|2024-07-22 11:13:00|182524.4|182434.4|182533.8|182443.8|182533.8|182443.8|182524.4|182434.4|7
1721646790000|2024-07-22 11:13:10|182533.6|182443.6|182595.7|182505.7|182599.2|182509.2|182533.6|182443.6|13
1721646800000|2024-07-22 11:13:20|182596.7|182506.7|182597.7|182507.7|182601.2|182511.2|182596.7|182506.7|15
1721646810000|2024-07-22 11:13:30|182597.3|182507.3|182580.5|182490.5|182597.3|182507.3|182580.5|182490.5|19
1721646820000|2024-07-22 11:13:40|182580.4|182490.4|182576.3|182486.3|182580.4|182490.4|182576|182486|13
1721646830000|2024-07-22 11:13:50|182576.6|182486.6|182564.8|182474.8|182576.7|182486.7|182550.3|182460.3|22
1721646840000|2024-07-22 11:14:00|182564.9|182474.9|182562.1|182472.1|182567.5|182477.5|182556.7|182466.7|16
1721646850000|2024-07-22 11:14:10|182561.7|182471.7|182566.8|182476.8|182566.8|182476.8|182560.5|182470.5|9
1721646860000|2024-07-22 11:14:20|182566.9|182476.9|182563.1|182473.1|182566.9|182476.9|182555.3|182465.3|9
1721646870000|2024-07-22 11:14:30|182556.7|182466.7|182558.8|182468.8|182564.1|182474.1|182556.5|182466.5|7
1721646880000|2024-07-22 11:14:40|182558.9|182468.9|182560.1|182470.1|182567|182477|182558.9|182468.9|9
1721646890000|2024-07-22 11:14:50|182559.9|182469.9|182561.5|182471.5|182562.3|182472.3|182557.7|182467.7|9
1721646900000|2024-07-22 11:15:00|182563.5|182473.5|182564.8|182474.8|182565.1|182475.1|182562.4|182472.4|9
1721646910000|2024-07-22 11:15:10|182564.7|182474.7|182562.5|182472.5|182564.7|182474.7|182562.5|182472.5|8
1721646920000|2024-07-22 11:15:20|182557|182467|182556.7|182466.7|182557.2|182467.2|182556.7|182466.7|5
1721646930000|2024-07-22 11:15:30|182556.8|182466.8|182562.2|182472.2|182563.3|182473.3|182556.8|182466.8|7
1721646940000|2024-07-22 11:15:40|182565.3|182475.3|182612.7|182522.7|182618.9|182528.9|182563.2|182473.2|14
1721646950000|2024-07-22 11:15:50|182613.7|182523.7|182613.8|182523.8|182614.1|182524.1|182613.3|182523.3|6
1721646960000|2024-07-22 11:16:00|182613.6|182523.6|182608.3|182518.3|182613.6|182523.6|182608.3|182518.3|8
1721646970000|2024-07-22 11:16:10|182609.5|182519.5|182607.8|182517.8|182611.5|182521.5|182607.5|182517.5|8
1721646980000|2024-07-22 11:16:20|182614.3|182524.3|182585.8|182495.8|182615.3|182525.3|182585.8|182495.8|12
1721646990000|2024-07-22 11:16:30|182585.6|182495.6|182581.6|182491.6|182585.6|182495.6|182581.6|182491.6|7
1721647000000|2024-07-22 11:16:40|182582.9|182492.9|182578.4|182488.4|182583.4|182493.4|182578.4|182488.4|7
1721647010000|2024-07-22 11:16:50|182580|182490|182571.1|182481.1|182580|182490|182568.9|182478.9|20
1721647020000|2024-07-22 11:17:00|182574.8|182484.8|182576.1|182486.1|182577|182487|182572.7|182482.7|9
1721647030000|2024-07-22 11:17:10|182576.2|182486.2|182569.5|182479.5|182577.5|182487.5|182569.5|182479.5|14
1721647040000|2024-07-22 11:17:20|182573.7|182483.7|182574.1|182484.1|182586.2|182496.2|182566.6|182476.6|16
1721647050000|2024-07-22 11:17:30|182571.6|182481.6|182576.4|182486.4|182576.4|182486.4|182566.6|182476.6|14
1721647060000|2024-07-22 11:17:40|182577.8|182487.8|182575.6|182485.6|182577.8|182487.8|182566.9|182476.9|12
1721647070000|2024-07-22 11:17:50|182582.9|182492.9|182583.1|182493.1|182587.9|182497.9|182582.7|182492.7|9
1721647080000|2024-07-22 11:18:00|182582.6|182492.6|182581.3|182491.3|182582.6|182492.6|182577.5|182487.5|14
1721647090000|2024-07-22 11:18:10|182580.6|182490.6|182573.6|182483.6|182581|182491|182573.3|182483.3|12
1721647100000|2024-07-22 11:18:20|182574.7|182484.7|182581.5|182491.5|182584.2|182494.2|182574.7|182484.7|10
1721647110000|2024-07-22 11:18:30|182581.1|182491.1|182573.4|182483.4|182581.7|182491.7|182570.4|182480.4|19
1721647120000|2024-07-22 11:18:40|182573.2|182483.2|182575.7|182485.7|182580|182490|182573.2|182483.2|6
1721647130000|2024-07-22 11:18:50|182575.6|182485.6|182572.5|182482.5|182575.6|182485.6|182572.5|182482.5|4
1721647140000|2024-07-22 11:19:00|182572.3|182482.3|182588.9|182498.9|182597.9|182507.9|182572.2|182482.2|17
1721647150000|2024-07-22 11:19:10|182593.7|182503.7|182586.3|182496.3|182593.7|182503.7|182586.3|182496.3|7
1721647160000|2024-07-22 11:19:20|182586.1|182496.1|182586.3|182496.3|182586.8|182496.8|182586.1|182496.1|5
1721647170000|2024-07-22 11:19:30|182586.2|182496.2|182586.2|182496.2|182586.2|182496.2|182586.2|182496.2|1
1721647180000|2024-07-22 11:19:40|182591.8|182501.8|182604.2|182514.2|182610|182520|182591.8|182501.8|11
1721647190000|2024-07-22 11:19:50|182610.4|182520.4|182598.4|182508.4|182610.4|182520.4|182598.4|182508.4|6
1721647200000|2024-07-22 11:20:00|182606.1|182516.1|182601.5|182511.5|182610.6|182520.6|182601.3|182511.3|9
1721647210000|2024-07-22 11:20:10|182601.4|182511.4|182604.3|182514.3|182604.5|182514.5|182600.5|182510.5|5
1721647220000|2024-07-22 11:20:20|182600.4|182510.4|182606.4|182516.4|182606.9|182516.9|182600.4|182510.4|8
1721647230000|2024-07-22 11:20:30|182608.6|182518.6|182602.1|182512.1|182608.6|182518.6|182602.1|182512.1|8
1721647240000|2024-07-22 11:20:40|182602.4|182512.4|182606.4|182516.4|182606.5|182516.5|182602.4|182512.4|3
1721647250000|2024-07-22 11:20:50|182603.1|182513.1|182600.5|182510.5|182603.1|182513.1|182600.5|182510.5|6
1721647260000|2024-07-22 11:21:00|182600.7|182510.7|182601.5|182511.5|182601.7|182511.7|182600.7|182510.7|4
1721647270000|2024-07-22 11:21:10|182601.4|182511.4|182608|182518|182608.7|182518.7|182601.2|182511.2|7
1721647280000|2024-07-22 11:21:20|182607.9|182517.9|182599.7|182509.7|182608|182518|182599.7|182509.7|6
1721647290000|2024-07-22 11:21:30|182600.6|182510.6|182600.5|182510.5|182600.6|182510.6|182600.5|182510.5|2
1721647300000|2024-07-22 11:21:40|182600.3|182510.3|182617.3|182527.3|182618|182528|182599.9|182509.9|14
1721647310000|2024-07-22 11:21:50|182617.4|182527.4|182613.7|182523.7|182617.4|182527.4|182610.6|182520.6|11
1721647320000|2024-07-22 11:22:00|182615|182525|182619|182529|182619.1|182529.1|182615|182525|7
1721647330000|2024-07-22 11:22:10|182618.8|182528.8|182618.8|182528.8|182618.8|182528.8|182618.8|182528.8|1
1721647340000|2024-07-22 11:22:20|182618.6|182528.6|182613.5|182523.5|182618.6|182528.6|182613.5|182523.5|4
1721647350000|2024-07-22 11:22:30|182613.9|182523.9|182603.9|182513.9|182613.9|182523.9|182601.3|182511.3|10
1721647360000|2024-07-22 11:22:40|182601.1|182511.1|182603.8|182513.8|182604.2|182514.2|182601.1|182511.1|6
1721647370000|2024-07-22 11:22:50|182604.1|182514.1|182609.1|182519.1|182614.1|182524.1|182604|182514|11
1721647380000|2024-07-22 11:23:00|182612|182522|182612.2|182522.2|182612.2|182522.2|182612|182522|2
1721647390000|2024-07-22 11:23:10|182613.3|182523.3|182613|182523|182613.3|182523.3|182613|182523|4
1721647400000|2024-07-22 11:23:20|182612.9|182522.9|182612.8|182522.8|182612.9|182522.9|182612.8|182522.8|2
1721647410000|2024-07-22 11:23:30|182621.1|182531.1|182616.5|182526.5|182621.3|182531.3|182615.8|182525.8|10
1721647420000|2024-07-22 11:23:40|182617.2|182527.2|182616.4|182526.4|182617.2|182527.2|182616.4|182526.4|8
1721647430000|2024-07-22 11:23:50|182616.2|182526.2|182612.5|182522.5|182616.2|182526.2|182612.5|182522.5|6
1721647440000|2024-07-22 11:24:00|182612.3|182522.3|182607.4|182517.4|182612.7|182522.7|182607.4|182517.4|7
1721647450000|2024-07-22 11:24:10|182607.7|182517.7|182599.8|182509.8|182607.7|182517.7|182596|182506|14
1721647460000|2024-07-22 11:24:20|182607.1|182517.1|182604.3|182514.3|182607.6|182517.6|182604.3|182514.3|5
1721647470000|2024-07-22 11:24:30|182606.8|182516.8|182609.7|182519.7|182609.7|182519.7|182606.8|182516.8|2
1721647480000|2024-07-22 11:24:40|182610.5|182520.5|182612|182522|182615.8|182525.8|182610.5|182520.5|8
1721647490000|2024-07-22 11:24:50|182612.8|182522.8|182612.3|182522.3|182612.8|182522.8|182612.3|182522.3|4
1721647500000|2024-07-22 11:25:00|182651.3|182561.3|182678.8|182588.8|182689.4|182599.4|182651.3|182561.3|7
1721647510000|2024-07-22 11:25:10|182688.6|182598.6|182689.1|182599.1|182689.7|182599.7|182688.4|182598.4|6
1721647520000|2024-07-22 11:25:20|182688.8|182598.8|182689.9|182599.9|182689.9|182599.9|182687.8|182597.8|11
1721647530000|2024-07-22 11:25:30|182689.8|182599.8|182689.5|182599.5|182689.8|182599.8|182689.5|182599.5|3
1721647540000|2024-07-22 11:25:40|182689.4|182599.4|182689.3|182599.3|182689.4|182599.4|182689.3|182599.3|2
1721647550000|2024-07-22 11:25:50|182688.9|182598.9|182699.4|182609.4|182708.1|182618.1|182687.8|182597.8|13
1721647560000|2024-07-22 11:26:00|182698.1|182608.1|182707.9|182617.9|182707.9|182617.9|182698.1|182608.1|8
1721647570000|2024-07-22 11:26:10|182706.4|182616.4|182704.6|182614.6|182707.8|182617.8|182698.8|182608.8|8
1721647580000|2024-07-22 11:26:20|182707.4|182617.4|182695.2|182605.2|182707.4|182617.4|182693.3|182603.3|9
1721647590000|2024-07-22 11:26:30|182695.4|182605.4|182696|182606|182697|182607|182693.1|182603.1|14
1721647600000|2024-07-22 11:26:40|182696.1|182606.1|182696.2|182606.2|182696.3|182606.3|182695.8|182605.8|8
1721647610000|2024-07-22 11:26:50|182696.3|182606.3|182704.1|182614.1|182704.4|182614.4|182691.9|182601.9|14
1721647620000|2024-07-22 11:27:00|182701.9|182611.9|182675.6|182585.6|182701.9|182611.9|182675.4|182585.4|13
1721647630000|2024-07-22 11:27:10|182675.4|182585.4|182672.4|182582.4|182675.4|182585.4|182672.3|182582.3|10
1721647640000|2024-07-22 11:27:20|182672.1|182582.1|182672.4|182582.4|182672.4|182582.4|182671.7|182581.7|5
1721647650000|2024-07-22 11:27:30|182672.5|182582.5|182672|182582|182676.6|182586.6|182670.2|182580.2|9
1721647660000|2024-07-22 11:27:40|182671.7|182581.7|182676.5|182586.5|182676.5|182586.5|182669.5|182579.5|15
1721647670000|2024-07-22 11:27:50|182676.4|182586.4|182678.6|182588.6|182678.6|182588.6|182673.4|182583.4|6
1721647680000|2024-07-22 11:28:00|182680.5|182590.5|182700.6|182610.6|182701.6|182611.6|182680.5|182590.5|10
1721647690000|2024-07-22 11:28:10|182701.1|182611.1|182699.7|182609.7|182702.2|182612.2|182699.3|182609.3|7
1721647700000|2024-07-22 11:28:20|182699.6|182609.6|182699.5|182609.5|182699.6|182609.6|182699.5|182609.5|2
1721647710000|2024-07-22 11:28:30|182697.3|182607.3|182691.8|182601.8|182697.5|182607.5|182691.1|182601.1|12
1721647720000|2024-07-22 11:28:40|182694|182604|182701.7|182611.7|182703.3|182613.3|182693.6|182603.6|13
1721647730000|2024-07-22 11:28:50|182703.1|182613.1|182701.1|182611.1|182707.5|182617.5|182701.1|182611.1|12
1721647740000|2024-07-22 11:29:00|182701.4|182611.4|182698|182608|182705.4|182615.4|182697.7|182607.7|13
1721647750000|2024-07-22 11:29:10|182702.1|182612.1|182674|182584|182702.1|182612.1|182673.4|182583.4|17
1721647760000|2024-07-22 11:29:20|182673.8|182583.8|182675.2|182585.2|182675.2|182585.2|182672.7|182582.7|8
1721647770000|2024-07-22 11:29:30|182675|182585|182670.6|182580.6|182675|182585|182670.6|182580.6|7
1721647780000|2024-07-22 11:29:40|182670.3|182580.3|182669.7|182579.7|182671.1|182581.1|182668.9|182578.9|8
1721647790000|2024-07-22 11:29:50|182669.5|182579.5|182669.6|182579.6|182669.8|182579.8|182669.5|182579.5|3
1721647800000|2024-07-22 11:30:00|182669.1|182579.1|182657.8|182567.8|182671|182581|182657.8|182567.8|17
1721647810000|2024-07-22 11:30:10|182657.9|182567.9|182643.4|182553.4|182657.9|182567.9|182643.4|182553.4|11
1721647820000|2024-07-22 11:30:20|182630.5|182540.5|182618.6|182528.6|182630.5|182540.5|182617.5|182527.5|15
1721647830000|2024-07-22 11:30:30|182622.2|182532.2|182619.2|182529.2|182622.2|182532.2|182618.5|182528.5|8
1721647840000|2024-07-22 11:30:40|182619.4|182529.4|182615.9|182525.9|182619.4|182529.4|182612.3|182522.3|14
1721647850000|2024-07-22 11:30:50|182617.4|182527.4|182616.7|182526.7|182618.5|182528.5|182611.9|182521.9|15
1721647860000|2024-07-22 11:31:00|182615.1|182525.1|182613.2|182523.2|182615.9|182525.9|182613.2|182523.2|5
1721647870000|2024-07-22 11:31:10|182612|182522|182615.8|182525.8|182615.8|182525.8|182611.1|182521.1|13
1721647880000|2024-07-22 11:31:20|182615.9|182525.9|182615.9|182525.9|182615.9|182525.9|182615.9|182525.9|1
1721647890000|2024-07-22 11:31:30|182616|182526|182616|182526|182616|182526|182616|182526|1
1721647900000|2024-07-22 11:31:40|182617.2|182527.2|182630.6|182540.6|182630.6|182540.6|182617.2|182527.2|8
1721647910000|2024-07-22 11:31:50|182630.7|182540.7|182636.2|182546.2|182636.2|182546.2|182630.7|182540.7|4
1721647920000|2024-07-22 11:32:00|182635.5|182545.5|182677.5|182587.5|182677.5|182587.5|182635.5|182545.5|11
1721647930000|2024-07-22 11:32:10|182678.8|182588.8|182676.4|182586.4|182681.1|182591.1|182674.1|182584.1|14
1721647940000|2024-07-22 11:32:20|182676.5|182586.5|182682.4|182592.4|182682.7|182592.7|182676.5|182586.5|15
1721647950000|2024-07-22 11:32:30|182683|182593|182653.4|182563.4|182684.1|182594.1|182651.3|182561.3|12
1721647960000|2024-07-22 11:32:40|182653.5|182563.5|182653.5|182563.5|182653.5|182563.5|182653.5|182563.5|1
1721647980000|2024-07-22 11:33:00|182653.3|182563.3|182655.6|182565.6|182655.6|182565.6|182651.3|182561.3|4
1721647990000|2024-07-22 11:33:10|182656.3|182566.3|182656.1|182566.1|182656.3|182566.3|182656.1|182566.1|2
1721648000000|2024-07-22 11:33:20|182656.7|182566.7|182652.4|182562.4|182658.4|182568.4|182652.4|182562.4|6
1721648010000|2024-07-22 11:33:30|182652|182562|182651|182561|182652|182562|182650.8|182560.8|4
1721648020000|2024-07-22 11:33:40|182651.5|182561.5|182652|182562|182652|182562|182651.5|182561.5|3
1721648030000|2024-07-22 11:33:50|182651.1|182561.1|182651.2|182561.2|182651.2|182561.2|182651.1|182561.1|2
1721648040000|2024-07-22 11:34:00|182656.2|182566.2|182656.2|182566.2|182656.2|182566.2|182656.2|182566.2|1
1721648050000|2024-07-22 11:34:10|182657|182567|182683.9|182593.9|182684|182594|182654.7|182564.7|12
1721648060000|2024-07-22 11:34:20|182684|182594|182682.1|182592.1|182687.1|182597.1|182682.1|182592.1|14
1721648070000|2024-07-22 11:34:30|182681.8|182591.8|182681.7|182591.7|182681.8|182591.8|182681.7|182591.7|2
1721648080000|2024-07-22 11:34:40|182681.9|182591.9|182694.1|182604.1|182694.1|182604.1|182681.9|182591.9|3
1721648090000|2024-07-22 11:34:50|182686.6|182596.6|182691|182601|182693.5|182603.5|182684.6|182594.6|16
1721648100000|2024-07-22 11:35:00|182684.6|182594.6|182684.6|182594.6|182684.6|182594.6|182684.6|182594.6|1
1721648110000|2024-07-22 11:35:10|182680|182590|182684.3|182594.3|182684.3|182594.3|182679.9|182589.9|9
1721648130000|2024-07-22 11:35:30|182680.6|182590.6|182680|182590|182684.4|182594.4|182678.8|182588.8|9
1721648140000|2024-07-22 11:35:40|182685.8|182595.8|182693.6|182603.6|182694.5|182604.5|182685.8|182595.8|6
1721648150000|2024-07-22 11:35:50|182693.8|182603.8|182685.5|182595.5|182693.8|182603.8|182685.5|182595.5|5
1721648160000|2024-07-22 11:36:00|182684.4|182594.4|182712.1|182622.1|182712.1|182622.1|182683|182593|13
1721648170000|2024-07-22 11:36:10|182713.9|182623.9|182707|182617|182715.4|182625.4|182706.5|182616.5|13
1721648180000|2024-07-22 11:36:20|182709.2|182619.2|182713.9|182623.9|182713.9|182623.9|182709.2|182619.2|3
1721648190000|2024-07-22 11:36:30|182714|182624|182722.9|182632.9|182722.9|182632.9|182712.1|182622.1|4
1721648200000|2024-07-22 11:36:40|182720.5|182630.5|182720.5|182630.5|182720.5|182630.5|182720.5|182630.5|1
1721648210000|2024-07-22 11:36:50|182720|182630|182721.7|182631.7|182721.7|182631.7|182720|182630|7
1721648220000|2024-07-22 11:37:00|182721.5|182631.5|182768.4|182678.4|182768.4|182678.4|182721.5|182631.5|18
1721648230000|2024-07-22 11:37:10|182767.8|182677.8|182751.8|182661.8|182767.8|182677.8|182751.8|182661.8|7
1721648240000|2024-07-22 11:37:20|182750.4|182660.4|182760.7|182670.7|182760.7|182670.7|182750.4|182660.4|9
1721648250000|2024-07-22 11:37:30|182756.9|182666.9|182771.6|182681.6|182772.2|182682.2|182751.2|182661.2|10
1721648260000|2024-07-22 11:37:40|182773.4|182683.4|182775.3|182685.3|182775.3|182685.3|182773.4|182683.4|4
1721648290000|2024-07-22 11:38:10|182779.7|182689.7|182779.7|182689.7|182779.7|182689.7|182779.7|182689.7|1
1721648310000|2024-07-22 11:38:30|182774.4|182684.4|182825.7|182735.7|182828.6|182738.6|182774.4|182684.4|15
1721648320000|2024-07-22 11:38:40|182825.3|182735.3|182825.4|182735.4|182826.6|182736.6|182824.4|182734.4|7
1721648330000|2024-07-22 11:38:50|182826.1|182736.1|182826.1|182736.1|182826.7|182736.7|182826.1|182736.1|5
1721648340000|2024-07-22 11:39:00|182825.8|182735.8|182822.7|182732.7|182827.3|182737.3|182821.3|182731.3|15
1721648350000|2024-07-22 11:39:10|182823|182733|182830.1|182740.1|182839.1|182749.1|182815.7|182725.7|9
1721648360000|2024-07-22 11:39:20|182829.8|182739.8|182831.6|182741.6|182862|182772|182824.2|182734.2|21
1721648370000|2024-07-22 11:39:30|182831.1|182741.1|182839.1|182749.1|182841.2|182751.2|182831.1|182741.1|14
1721648380000|2024-07-22 11:39:40|182839.3|182749.3|182831.3|182741.3|182839.3|182749.3|182831.1|182741.1|13
1721648390000|2024-07-22 11:39:50|182831.5|182741.5|182822.9|182732.9|182833.4|182743.4|182820.8|182730.8|14
1721648400000|2024-07-22 11:40:00|182821.1|182731.1|182777.7|182687.7|182822.8|182732.8|182777.4|182687.4|14
1721648410000|2024-07-22 11:40:10|182777|182687|182777.8|182687.8|182780.9|182690.9|182777|182687|7
1721648420000|2024-07-22 11:40:20|182775.5|182685.5|182784|182694|182784|182694|182774.2|182684.2|16
1721648430000|2024-07-22 11:40:30|182781.9|182691.9|182776.9|182686.9|182781.9|182691.9|182776.9|182686.9|3
1721648440000|2024-07-22 11:40:40|182777|182687|182787.9|182697.9|182789.5|182699.5|182777|182687|8
1721648450000|2024-07-22 11:40:50|182787.4|182697.4|182776.2|182686.2|182787.6|182697.6|182776.2|182686.2|8
1721648460000|2024-07-22 11:41:00|182774.2|182684.2|182756.1|182666.1|182774.2|182684.2|182749|182659|16
1721648470000|2024-07-22 11:41:10|182755|182665|182756.1|182666.1|182758.4|182668.4|182751.6|182661.6|18
1721648480000|2024-07-22 11:41:20|182752.6|182662.6|182759.6|182669.6|182759.6|182669.6|182752.6|182662.6|8
1721648490000|2024-07-22 11:41:30|182756.7|182666.7|182764.7|182674.7|182764.7|182674.7|182756.7|182666.7|13
1721648500000|2024-07-22 11:41:40|182762.7|182672.7|182764.8|182674.8|182764.8|182674.8|182762.7|182672.7|8
1721648510000|2024-07-22 11:41:50|182762.8|182672.8|182766.1|182676.1|182771.9|182681.9|182762.8|182672.8|13
1721648520000|2024-07-22 11:42:00|182762.8|182672.8|182755.7|182665.7|182765.4|182675.4|182754.8|182664.8|11
1721648530000|2024-07-22 11:42:10|182756.8|182666.8|182758.8|182668.8|182759.4|182669.4|182754.8|182664.8|13
1721648540000|2024-07-22 11:42:20|182757.2|182667.2|182759.4|182669.4|182759.4|182669.4|182753.2|182663.2|11
1721648550000|2024-07-22 11:42:30|182758.3|182668.3|182773.2|182683.2|182774.5|182684.5|182758.3|182668.3|14
1721648560000|2024-07-22 11:42:40|182770.4|182680.4|182770.9|182680.9|182773.6|182683.6|182769|182679|6
1721648570000|2024-07-22 11:42:50|182772.2|182682.2|182773.7|182683.7|182773.7|182683.7|182771|182681|7
1721648580000|2024-07-22 11:43:00|182775.3|182685.3|182808.4|182718.4|182808.4|182718.4|182773.3|182683.3|19
1721648590000|2024-07-22 11:43:10|182808.5|182718.5|182809.9|182719.9|182813.5|182723.5|182806.6|182716.6|12
1721648600000|2024-07-22 11:43:20|182811.2|182721.2|182810.1|182720.1|182813|182723|182810.1|182720.1|4
1721648610000|2024-07-22 11:43:30|182811.1|182721.1|182812.8|182722.8|182812.9|182722.9|182808|182718|9
1721648620000|2024-07-22 11:43:40|182815|182725|182812.8|182722.8|182815.6|182725.6|182811|182721|8
1721648630000|2024-07-22 11:43:50|182814.8|182724.8|182828.5|182738.5|182829|182739|182814.8|182724.8|7
1721648640000|2024-07-22 11:44:00|182834|182744|182835.1|182745.1|182835.1|182745.1|182831|182741|9
1721648650000|2024-07-22 11:44:10|182830.5|182740.5|182831.2|182741.2|182831.8|182741.8|182830.5|182740.5|3
1721648660000|2024-07-22 11:44:20|182831.1|182741.1|182818.8|182728.8|182831.1|182741.1|182818.5|182728.5|10
1721648670000|2024-07-22 11:44:30|182817.8|182727.8|182809.9|182719.9|182818.8|182728.8|182806.5|182716.5|18
1721648680000|2024-07-22 11:44:40|182808.7|182718.7|182810.4|182720.4|182810.4|182720.4|182808.7|182718.7|6
1721648690000|2024-07-22 11:44:50|182808.7|182718.7|182796.3|182706.3|182808.7|182718.7|182792.9|182702.9|17
1721648700000|2024-07-22 11:45:00|182798|182708|182798.5|182708.5|182803.1|182713.1|182798|182708|11
1721648710000|2024-07-22 11:45:10|182800.6|182710.6|182800.5|182710.5|182800.6|182710.6|182799.7|182709.7|4
1721648720000|2024-07-22 11:45:20|182801.6|182711.6|182806.9|182716.9|182811.1|182721.1|182800.7|182710.7|18
1721648730000|2024-07-22 11:45:30|182804.6|182714.6|182806.9|182716.9|182807.1|182717.1|182804.6|182714.6|6
1721648740000|2024-07-22 11:45:40|182805.7|182715.7|182803.5|182713.5|182806|182716|182803.5|182713.5|4
1721648750000|2024-07-22 11:45:50|182806.1|182716.1|182798.6|182708.6|182806.1|182716.1|182797.7|182707.7|15
1721648760000|2024-07-22 11:46:00|182794.3|182704.3|182794.7|182704.7|182796.8|182706.8|182791.8|182701.8|8
1721648770000|2024-07-22 11:46:10|182795.4|182705.4|182793|182703|182795.4|182705.4|182792.9|182702.9|6
1721648780000|2024-07-22 11:46:20|182793.1|182703.1|182796.5|182706.5|182796.5|182706.5|182793.1|182703.1|10
1721648790000|2024-07-22 11:46:30|182801.2|182711.2|182834.8|182744.8|182834.8|182744.8|182801.2|182711.2|20
1721648800000|2024-07-22 11:46:40|182832.4|182742.4|182850|182760|182850|182760|182831|182741|18
1721648810000|2024-07-22 11:46:50|182848.4|182758.4|182820.7|182730.7|182850.7|182760.7|182817.6|182727.6|14
1721648820000|2024-07-22 11:47:00|182818.7|182728.7|182863.6|182773.6|182867.2|182777.2|182818.7|182728.7|16
1721648830000|2024-07-22 11:47:10|182864.5|182774.5|182865.3|182775.3|182865.3|182775.3|182864.5|182774.5|4
1721648840000|2024-07-22 11:47:20|182865.6|182775.6|182867.2|182777.2|182868.5|182778.5|182865.6|182775.6|5
1721648850000|2024-07-22 11:47:30|182865.4|182775.4|182865.5|182775.5|182865.5|182775.5|182865|182775|4
1721648860000|2024-07-22 11:47:40|182863.5|182773.5|182863.6|182773.6|182865|182775|182862.2|182772.2|8
1721648870000|2024-07-22 11:47:50|182863|182773|182863.1|182773.1|182864|182774|182863|182773|4
1721648880000|2024-07-22 11:48:00|182863.2|182773.2|182861.6|182771.6|182863.2|182773.2|182861.6|182771.6|3
1721648890000|2024-07-22 11:48:10|182861.4|182771.4|182838.7|182748.7|182862.1|182772.1|182822.5|182732.5|12
1721648900000|2024-07-22 11:48:20|182838.6|182748.6|182842.4|182752.4|182847.1|182757.1|182838.2|182748.2|11
1721648910000|2024-07-22 11:48:30|182844.8|182754.8|182851.9|182761.9|182854.5|182764.5|182844.8|182754.8|12
1721648920000|2024-07-22 11:48:40|182852.4|182762.4|182851.9|182761.9|182855.8|182765.8|182850.3|182760.3|11
1721648930000|2024-07-22 11:48:50|182851.6|182761.6|182851.7|182761.7|182852.3|182762.3|182851.4|182761.4|6
1721648940000|2024-07-22 11:49:00|182852.2|182762.2|182856.2|182766.2|182856.5|182766.5|182852.2|182762.2|6
1721648950000|2024-07-22 11:49:10|182855.1|182765.1|182861.5|182771.5|182861.7|182771.7|182855.1|182765.1|5
1721648960000|2024-07-22 11:49:20|182857.6|182767.6|182858.1|182768.1|182861.3|182771.3|182855.1|182765.1|8
1721648970000|2024-07-22 11:49:30|182857.8|182767.8|182859.2|182769.2|182859.2|182769.2|182856.1|182766.1|3
1721648980000|2024-07-22 11:49:40|182864.1|182774.1|182863.7|182773.7|182864.1|182774.1|182863.6|182773.6|3
1721648990000|2024-07-22 11:49:50|182863.3|182773.3|182863.2|182773.2|182864|182774|182858.5|182768.5|6
1721649000000|2024-07-22 11:50:00|182861.9|182771.9|182866.7|182776.7|182866.7|182776.7|182855.8|182765.8|6
1721649010000|2024-07-22 11:50:10|182861|182771|182866.8|182776.8|182866.8|182776.8|182861|182771|8
1721649020000|2024-07-22 11:50:20|182869.7|182779.7|182866.4|182776.4|182869.7|182779.7|182866.4|182776.4|5
1721649030000|2024-07-22 11:50:30|182866.6|182776.6|182990.5|182900.5|182990.5|182900.5|182866.6|182776.6|19
1721649040000|2024-07-22 11:50:40|182990.4|182900.4|182990.1|182900.1|182991.1|182901.1|182985.6|182895.6|13
1721649050000|2024-07-22 11:50:50|182985.6|182895.6|182997.4|182907.4|183000.5|182910.5|182985.6|182895.6|25
1721649060000|2024-07-22 11:51:00|183001.9|182911.9|182994|182904|183001.9|182911.9|182982.3|182892.3|18
1721649070000|2024-07-22 11:51:10|182992.6|182902.6|182994.8|182904.8|183005.8|182915.8|182987.3|182897.3|13
1721649080000|2024-07-22 11:51:20|182999.3|182909.3|183000.5|182910.5|183003.5|182913.5|182991.3|182901.3|20
1721649090000|2024-07-22 11:51:30|182999.3|182909.3|182982.4|182892.4|182999.8|182909.8|182982.3|182892.3|28
1721649100000|2024-07-22 11:51:40|182987.1|182897.1|182989.6|182899.6|182992|182902|182974.2|182884.2|24
1721649110000|2024-07-22 11:51:50|182986.9|182896.9|182987.2|182897.2|182991.5|182901.5|182980.8|182890.8|12
1721649120000|2024-07-22 11:52:00|182984|182894|182974.4|182884.4|182993.1|182903.1|182970.8|182880.8|25
1721649130000|2024-07-22 11:52:10|182974.7|182884.7|182932.1|182842.1|182974.7|182884.7|182931.9|182841.9|17
1721649140000|2024-07-22 11:52:20|182932.5|182842.5|182929.1|182839.1|182932.5|182842.5|182924.4|182834.4|10
1721649150000|2024-07-22 11:52:30|182928.3|182838.3|182930.4|182840.4|182932.4|182842.4|182928.3|182838.3|8
1721649160000|2024-07-22 11:52:40|182928.8|182838.8|182930|182840|182934.3|182844.3|182927.8|182837.8|16
1721649170000|2024-07-22 11:52:50|182929.8|182839.8|182945.1|182855.1|182945.6|182855.6|182929.8|182839.8|12
1721649180000|2024-07-22 11:53:00|182944.8|182854.8|182933.2|182843.2|182944.8|182854.8|182926.2|182836.2|20
1721649190000|2024-07-22 11:53:10|182933.1|182843.1|182922.6|182832.6|182934.5|182844.5|182922.6|182832.6|14
1721649200000|2024-07-22 11:53:20|182921.9|182831.9|182895.7|182805.7|182927|182837|182895.3|182805.3|17
1721649210000|2024-07-22 11:53:30|182894.7|182804.7|182799.5|182709.5|182894.7|182804.7|182778.2|182688.2|25
1721649220000|2024-07-22 11:53:40|182796.5|182706.5|182791.3|182701.3|182796.6|182706.6|182785|182695|26
1721649230000|2024-07-22 11:53:50|182791.4|182701.4|182806|182716|182808.4|182718.4|182791.4|182701.4|12
1721649240000|2024-07-22 11:54:00|182807.6|182717.6|182814.1|182724.1|182821.9|182731.9|182806.9|182716.9|25
1721649250000|2024-07-22 11:54:10|182815.9|182725.9|182810.3|182720.3|182816.1|182726.1|182810.1|182720.1|18
1721649260000|2024-07-22 11:54:20|182812.3|182722.3|182783.8|182693.8|182819.2|182729.2|182782.8|182692.8|13
1721649270000|2024-07-22 11:54:30|182785.6|182695.6|182822|182732|182824.3|182734.3|182785.6|182695.6|27
1721649280000|2024-07-22 11:54:40|182823.1|182733.1|182840.4|182750.4|182840.7|182750.7|182823.1|182733.1|22
1721649290000|2024-07-22 11:54:50|182839.4|182749.4|182879.7|182789.7|182887.6|182797.6|182838.5|182748.5|28
1721649300000|2024-07-22 11:55:00|182878.5|182788.5|182829.3|182739.3|182878.5|182788.5|182826.4|182736.4|21
1721649310000|2024-07-22 11:55:10|182825.7|182735.7|182775.6|182685.6|182831.7|182741.7|182761.9|182671.9|23
1721649320000|2024-07-22 11:55:20|182773.8|182683.8|182784.9|182694.9|182801.5|182711.5|182758.7|182668.7|30
1721649330000|2024-07-22 11:55:30|182785.8|182695.8|182785.1|182695.1|182788.2|182698.2|182785.1|182695.1|8
1721649340000|2024-07-22 11:55:40|182787|182697|182778.2|182688.2|182787|182697|182778.2|182688.2|16
1721649350000|2024-07-22 11:55:50|182778|182688|182774.4|182684.4|182778|182688|182770.2|182680.2|8
1721649360000|2024-07-22 11:56:00|182774.2|182684.2|182764.5|182674.5|182795.8|182705.8|182752.7|182662.7|23
1721649370000|2024-07-22 11:56:10|182762.1|182672.1|182767.9|182677.9|182770.2|182680.2|182760.1|182670.1|13
1721649380000|2024-07-22 11:56:20|182767.5|182677.5|182785.8|182695.8|182788.2|182698.2|182767.5|182677.5|17
1721649390000|2024-07-22 11:56:30|182785.7|182695.7|182764.5|182674.5|182807.4|182717.4|182751.2|182661.2|22
1721649400000|2024-07-22 11:56:40|182762.4|182672.4|182761.8|182671.8|182764.5|182674.5|182761.8|182671.8|12
1721649410000|2024-07-22 11:56:50|182761.7|182671.7|182763.3|182673.3|182763.3|182673.3|182758.6|182668.6|10
1721649420000|2024-07-22 11:57:00|182763.4|182673.4|182763.8|182673.8|182766.9|182676.9|182757.9|182667.9|17
1721649430000|2024-07-22 11:57:10|182763.9|182673.9|182767.7|182677.7|182771.1|182681.1|182763.9|182673.9|10
1721649440000|2024-07-22 11:57:20|182768.6|182678.6|182772.6|182682.6|182777.2|182687.2|182765.2|182675.2|17
1721649450000|2024-07-22 11:57:30|182773.4|182683.4|182773.9|182683.9|182774.6|182684.6|182770.6|182680.6|14
1721649460000|2024-07-22 11:57:40|182774|182684|182770.2|182680.2|182774|182684|182768.7|182678.7|12
1721649470000|2024-07-22 11:57:50|182770.3|182680.3|182767.7|182677.7|182773.1|182683.1|182763.9|182673.9|23
1721649480000|2024-07-22 11:58:00|182767.8|182677.8|182768.7|182678.7|182768.7|182678.7|182766.6|182676.6|10
1721649490000|2024-07-22 11:58:10|182766.6|182676.6|182765.9|182675.9|182770.7|182680.7|182765.1|182675.1|19
1721649500000|2024-07-22 11:58:20|182772.3|182682.3|182777.6|182687.6|182777.6|182687.6|182767.8|182677.8|24
1721649510000|2024-07-22 11:58:30|182778.7|182688.7|182743.8|182653.8|182786.5|182696.5|182742.7|182652.7|20
1721649520000|2024-07-22 11:58:40|182743.9|182653.9|182740.5|182650.5|182745.4|182655.4|182740.3|182650.3|9
1721649530000|2024-07-22 11:58:50|182741.5|182651.5|182745.7|182655.7|182745.7|182655.7|182729.1|182639.1|15
1721649540000|2024-07-22 11:59:00|182745.8|182655.8|182759.2|182669.2|182761.2|182671.2|182743.9|182653.9|13
1721649550000|2024-07-22 11:59:10|182758.1|182668.1|182759.1|182669.1|182759.1|182669.1|182754.6|182664.6|16
1721649560000|2024-07-22 11:59:20|182756.6|182666.6|182757.9|182667.9|182759.4|182669.4|182756.6|182666.6|8
1721649570000|2024-07-22 11:59:30|182754.3|182664.3|182754.3|182664.3|182757.9|182667.9|182754.3|182664.3|3
1721649580000|2024-07-22 11:59:40|182750.9|182660.9|182757.2|182667.2|182757.2|182667.2|182750.9|182660.9|2
1721649590000|2024-07-22 11:59:50|182750.9|182660.9|182753.7|182663.7|182755|182665|182748.8|182658.8|7
1721649600000|2024-07-22 12:00:00|182756.3|182666.3|182763.2|182673.2|182763.2|182673.2|182756.3|182666.3|15
1721649610000|2024-07-22 12:00:10|182785.4|182695.4|182800.6|182710.6|182803|182713|182785.4|182695.4|20
1721649620000|2024-07-22 12:00:20|182800.8|182710.8|182813.7|182723.7|182827.1|182737.1|182800|182710|31
1721649630000|2024-07-22 12:00:30|182811.7|182721.7|182805.7|182715.7|182811.7|182721.7|182802.3|182712.3|23
1721649640000|2024-07-22 12:00:40|182805.3|182715.3|182803.4|182713.4|182807.4|182717.4|182803.4|182713.4|16
1721649650000|2024-07-22 12:00:50|182805.1|182715.1|182817.5|182727.5|182823.3|182733.3|182803.4|182713.4|29
1721649660000|2024-07-22 12:01:00|182820|182730|182803.8|182713.8|182822.4|182732.4|182797.7|182707.7|30
1721649670000|2024-07-22 12:01:10|182802.8|182712.8|182805.4|182715.4|182807.5|182717.5|182802.2|182712.2|16
1721649680000|2024-07-22 12:01:20|182805.5|182715.5|182807.7|182717.7|182822.1|182732.1|182805.5|182715.5|26
1721649690000|2024-07-22 12:01:30|182808|182718|182808.9|182718.9|182811.1|182721.1|182808|182718|22
1721649700000|2024-07-22 12:01:40|182808.2|182718.2|182798.3|182708.3|182808.4|182718.4|182796|182706|16
1721649710000|2024-07-22 12:01:50|182798.7|182708.7|182798.9|182708.9|182798.9|182708.9|182796.3|182706.3|19
1721649720000|2024-07-22 12:02:00|182799|182709|182800.7|182710.7|182800.7|182710.7|182798.4|182708.4|12
1721649730000|2024-07-22 12:02:10|182800.2|182710.2|182782.6|182692.6|182800.8|182710.8|182782.6|182692.6|13
1721649740000|2024-07-22 12:02:20|182782.5|182692.5|182760.9|182670.9|182782.5|182692.5|182760.6|182670.6|20
1721649750000|2024-07-22 12:02:30|182761|182671|182762.1|182672.1|182767.9|182677.9|182758.9|182668.9|15
1721649760000|2024-07-22 12:02:40|182761.1|182671.1|182751|182661|182761.1|182671.1|182751|182661|10
1721649770000|2024-07-22 12:02:50|182752.3|182662.3|182753.1|182663.1|182755.2|182665.2|182751.1|182661.1|17
1721649780000|2024-07-22 12:03:00|182754.4|182664.4|182751.3|182661.3|182762.5|182672.5|182751.3|182661.3|23
1721649790000|2024-07-22 12:03:10|182749.5|182659.5|182752.1|182662.1|182752.1|182662.1|182748|182658|17
1721649800000|2024-07-22 12:03:20|182754.7|182664.7|182746.1|182656.1|182754.7|182664.7|182745.9|182655.9|13
1721649810000|2024-07-22 12:03:30|182744.4|182654.4|182744.4|182654.4|182746.5|182656.5|182744|182654|7
1721649820000|2024-07-22 12:03:40|182746.4|182656.4|182755.8|182665.8|182755.8|182665.8|182744.3|182654.3|15
1721649830000|2024-07-22 12:03:50|182758.7|182668.7|182780.1|182690.1|182780.1|182690.1|182755.8|182665.8|12
1721649840000|2024-07-22 12:04:00|182778.9|182688.9|182767.3|182677.3|182778.9|182688.9|182762.8|182672.8|11
1721649850000|2024-07-22 12:04:10|182767.4|182677.4|182764.7|182674.7|182769.5|182679.5|182762.5|182672.5|18
1721649860000|2024-07-22 12:04:20|182763.1|182673.1|182756.6|182666.6|182765.8|182675.8|182752.4|182662.4|18
1721649870000|2024-07-22 12:04:30|182755.9|182665.9|182754.1|182664.1|182755.9|182665.9|182751.9|182661.9|11
1721649880000|2024-07-22 12:04:40|182754.5|182664.5|182756.6|182666.6|182756.6|182666.6|182753.2|182663.2|12
1721649890000|2024-07-22 12:04:50|182756.1|182666.1|182753.9|182663.9|182758.1|182668.1|182753|182663|14
1721649900000|2024-07-22 12:05:00|182754.3|182664.3|182753.4|182663.4|182756.2|182666.2|182750.8|182660.8|12
1721649910000|2024-07-22 12:05:10|182753.5|182663.5|182750.7|182660.7|182753.7|182663.7|182749.3|182659.3|5
1721649920000|2024-07-22 12:05:20|182749.9|182659.9|182753.4|182663.4|182753.4|182663.4|182747|182657|13
1721649930000|2024-07-22 12:05:30|182750.6|182660.6|182754.2|182664.2|182754.2|182664.2|182749.8|182659.8|16
1721649940000|2024-07-22 12:05:40|182753.8|182663.8|182753.5|182663.5|182755.3|182665.3|182753.4|182663.4|9
1721649950000|2024-07-22 12:05:50|182752|182662|182753|182663|182755.6|182665.6|182752|182662|10
1721649960000|2024-07-22 12:06:00|182753.9|182663.9|182745|182655|182754.2|182664.2|182744.9|182654.9|15
1721649970000|2024-07-22 12:06:10|182744|182654|182743.8|182653.8|182745.7|182655.7|182739.9|182649.9|12
1721649980000|2024-07-22 12:06:20|182742.9|182652.9|182749.8|182659.8|182751.2|182661.2|182742.9|182652.9|16
1721649990000|2024-07-22 12:06:30|182749.3|182659.3|182749.9|182659.9|182749.9|182659.9|182747.5|182657.5|10
1721650000000|2024-07-22 12:06:40|182747.5|182657.5|182746.3|182656.3|182749.2|182659.2|182745.7|182655.7|13
1721650010000|2024-07-22 12:06:50|182748.8|182658.8|182745.1|182655.1|182748.8|182658.8|182745.1|182655.1|6
1721650020000|2024-07-22 12:07:00|182746.4|182656.4|182749.9|182659.9|182750.1|182660.1|182743.8|182653.8|14
1721650030000|2024-07-22 12:07:10|182751.3|182661.3|182745.3|182655.3|182755.1|182665.1|182745.3|182655.3|17
1721650040000|2024-07-22 12:07:20|182746.3|182656.3|182763.8|182673.8|182786.1|182696.1|182746.3|182656.3|26
1721650050000|2024-07-22 12:07:30|182759.2|182669.2|182767|182677|182771.1|182681.1|182757.7|182667.7|19
1721650060000|2024-07-22 12:07:40|182766.3|182676.3|182770.1|182680.1|182773.4|182683.4|182764.5|182674.5|20
1721650070000|2024-07-22 12:07:50|182770|182680|182759.4|182669.4|182771.8|182681.8|182759.4|182669.4|19
1721650080000|2024-07-22 12:08:00|182758.6|182668.6|182770|182680|182774.9|182684.9|182758.6|182668.6|16
1721650090000|2024-07-22 12:08:10|182771|182681|182752.5|182662.5|182772.8|182682.8|182752.5|182662.5|20
1721650100000|2024-07-22 12:08:20|182749.9|182659.9|182754.6|182664.6|182755.5|182665.5|182749.9|182659.9|13
1721650110000|2024-07-22 12:08:30|182755.6|182665.6|182777.2|182687.2|182777.2|182687.2|182755.6|182665.6|11
1721650120000|2024-07-22 12:08:40|182777.3|182687.3|182777.4|182687.4|182777.8|182687.8|182775.2|182685.2|4
1721650130000|2024-07-22 12:08:50|182775.2|182685.2|182769.6|182679.6|182775.2|182685.2|182769|182679|11
1721650140000|2024-07-22 12:09:00|182769.4|182679.4|182786.7|182696.7|182786.7|182696.7|182769.4|182679.4|13
1721650150000|2024-07-22 12:09:10|182785.7|182695.7|182782.4|182692.4|182785.7|182695.7|182782.4|182692.4|4
1721650160000|2024-07-22 12:09:20|182784.1|182694.1|182788.7|182698.7|182788.7|182698.7|182784.1|182694.1|6
1721650170000|2024-07-22 12:09:30|182781.8|182691.8|182782.6|182692.6|182782.6|182692.6|182775.7|182685.7|13
1721650180000|2024-07-22 12:09:40|182782.7|182692.7|182782.8|182692.8|182784.9|182694.9|182782|182692|5
1721650190000|2024-07-22 12:09:50|182784.3|182694.3|182775.8|182685.8|182784.3|182694.3|182772.6|182682.6|10
1721650200000|2024-07-22 12:10:00|182778.3|182688.3|182788|182698|182788|182698|182777.1|182687.1|15
1721650210000|2024-07-22 12:10:10|182786.1|182696.1|182809.8|182719.8|182813.3|182723.3|182786.1|182696.1|11
1721650220000|2024-07-22 12:10:20|182807.4|182717.4|182807|182717|182809.7|182719.7|182804.1|182714.1|7
1721650230000|2024-07-22 12:10:30|182803.7|182713.7|182802.7|182712.7|182803.7|182713.7|182802.7|182712.7|2
1721650240000|2024-07-22 12:10:40|182802.4|182712.4|182799.2|182709.2|182802.4|182712.4|182799.2|182709.2|3
1721650250000|2024-07-22 12:10:50|182770.2|182680.2|182758.2|182668.2|182770.7|182680.7|182758.2|182668.2|12
1721650260000|2024-07-22 12:11:00|182760.2|182670.2|182774.3|182684.3|182775.7|182685.7|182760.2|182670.2|10
1721650270000|2024-07-22 12:11:10|182772.4|182682.4|182761.8|182671.8|182774.3|182684.3|182761.3|182671.3|15
1721650280000|2024-07-22 12:11:20|182763.2|182673.2|182768.4|182678.4|182772.8|182682.8|182762.8|182672.8|19
1721650290000|2024-07-22 12:11:30|182767.7|182677.7|182776.4|182686.4|182776.4|182686.4|182767.3|182677.3|5
1721650300000|2024-07-22 12:11:40|182777.7|182687.7|182779.8|182689.8|182785.3|182695.3|182776.4|182686.4|9
1721650310000|2024-07-22 12:11:50|182780.8|182690.8|182770.9|182680.9|182783.2|182693.2|182770.9|182680.9|14
1721650320000|2024-07-22 12:12:00|182773.3|182683.3|182779.3|182689.3|182782.3|182692.3|182770.9|182680.9|15
1721650330000|2024-07-22 12:12:10|182778.6|182688.6|182790.5|182700.5|182790.5|182700.5|182778.6|182688.6|12
1721650340000|2024-07-22 12:12:20|182786.8|182696.8|182790.9|182700.9|182806.6|182716.6|182786.8|182696.8|12
1721650350000|2024-07-22 12:12:30|182789.1|182699.1|182783.8|182693.8|182789.1|182699.1|182782.8|182692.8|3
1721650360000|2024-07-22 12:12:40|182782.5|182692.5|182784.3|182694.3|182784.3|182694.3|182781.2|182691.2|3
1721650370000|2024-07-22 12:12:50|182782.5|182692.5|182772.9|182682.9|182782.5|182692.5|182772.9|182682.9|2
1721650380000|2024-07-22 12:13:00|182774.8|182684.8|182774.3|182684.3|182774.8|182684.8|182774.3|182684.3|2
1721650390000|2024-07-22 12:13:10|182772.6|182682.6|182767.8|182677.8|182772.6|182682.6|182767.8|182677.8|3
1721650400000|2024-07-22 12:13:20|182769.3|182679.3|182769.3|182679.3|182769.3|182679.3|182769.3|182679.3|1
1721650410000|2024-07-22 12:13:30|182768.1|182678.1|182768.1|182678.1|182771|182681|182768.1|182678.1|3
1721650420000|2024-07-22 12:13:40|182770|182680|182770|182680|182771.5|182681.5|182768.1|182678.1|6
1721650430000|2024-07-22 12:13:50|182771.3|182681.3|182772.6|182682.6|182772.6|182682.6|182770|182680|5
1721650440000|2024-07-22 12:14:00|182771.2|182681.2|182774|182684|182775.6|182685.6|182771.2|182681.2|8
1721650450000|2024-07-22 12:14:10|182775|182685|182773.6|182683.6|182775|182685|182773.6|182683.6|4
1721650460000|2024-07-22 12:14:20|182775|182685|182774.4|182684.4|182793.8|182703.8|182768.4|182678.4|8
1721650470000|2024-07-22 12:14:30|182772.6|182682.6|182759.9|182669.9|182772.8|182682.8|182759.6|182669.6|16
1721650480000|2024-07-22 12:14:40|182760.2|182670.2|182760|182670|182760.4|182670.4|182758.9|182668.9|6
1721650490000|2024-07-22 12:14:50|182759.2|182669.2|182731.7|182641.7|182763.9|182673.9|182730.4|182640.4|22
1721650500000|2024-07-22 12:15:00|182736|182646|182700.4|182610.4|182736|182646|182700.4|182610.4|14
1721650510000|2024-07-22 12:15:10|182699.8|182609.8|182696.4|182606.4|182700.5|182610.5|182696.4|182606.4|6
1721650520000|2024-07-22 12:15:20|182699.2|182609.2|182657.5|182567.5|182706.7|182616.7|182656.3|182566.3|19
1721650530000|2024-07-22 12:15:30|182656.7|182566.7|182658.4|182568.4|182659.3|182569.3|182655.3|182565.3|12
1721650540000|2024-07-22 12:15:40|182659.1|182569.1|182668.7|182578.7|182673.9|182583.9|182656.2|182566.2|18
1721650550000|2024-07-22 12:15:50|182668.4|182578.4|182662.7|182572.7|182668.9|182578.9|182662.7|182572.7|17
1721650560000|2024-07-22 12:16:00|182663.2|182573.2|182668.3|182578.3|182670.3|182580.3|182663.2|182573.2|12
1721650570000|2024-07-22 12:16:10|182667.1|182577.1|182650.7|182560.7|182668.3|182578.3|182648.6|182558.6|10
1721650580000|2024-07-22 12:16:20|182651.5|182561.5|182678.9|182588.9|182681.8|182591.8|182645.6|182555.6|15
1721650590000|2024-07-22 12:16:30|182680.2|182590.2|182673.1|182583.1|182680.2|182590.2|182669.4|182579.4|11
1721650600000|2024-07-22 12:16:40|182671.7|182581.7|182673.5|182583.5|182675.4|182585.4|182669.4|182579.4|12
1721650610000|2024-07-22 12:16:50|182675.6|182585.6|182673.3|182583.3|182675.6|182585.6|182671.2|182581.2|11
1721650620000|2024-07-22 12:17:00|182674.6|182584.6|182675.5|182585.5|182675.6|182585.6|182672.3|182582.3|7
1721650630000|2024-07-22 12:17:10|182674.2|182584.2|182681.4|182591.4|182681.6|182591.6|182674.2|182584.2|9
1721650640000|2024-07-22 12:17:20|182678.6|182588.6|182692.5|182602.5|182702.4|182612.4|182678.6|182588.6|26
1721650650000|2024-07-22 12:17:30|182691.3|182601.3|182701.2|182611.2|182704.4|182614.4|182690.3|182600.3|18
1721650660000|2024-07-22 12:17:40|182701.3|182611.3|182705.2|182615.2|182705.2|182615.2|182700|182610|11
1721650670000|2024-07-22 12:17:50|182702.4|182612.4|182699.8|182609.8|182706.1|182616.1|182696.9|182606.9|8
1721650680000|2024-07-22 12:18:00|182697|182607|182682.6|182592.6|182699.8|182609.8|182682.5|182592.5|8
1721650690000|2024-07-22 12:18:10|182689.4|182599.4|182684.3|182594.3|182690.1|182600.1|182678.3|182588.3|16
1721650700000|2024-07-22 12:18:20|182683|182593|182694.8|182604.8|182697.7|182607.7|182682.5|182592.5|11
1721650710000|2024-07-22 12:18:30|182699.8|182609.8|182694|182604|182699.8|182609.8|182692.3|182602.3|6
1721650720000|2024-07-22 12:18:40|182695.8|182605.8|182702.4|182612.4|182702.4|182612.4|182695.4|182605.4|9
1721650730000|2024-07-22 12:18:50|182701.4|182611.4|182700.3|182610.3|182701.7|182611.7|182695|182605|18
1721650740000|2024-07-22 12:19:00|182700.6|182610.6|182694.3|182604.3|182705.7|182615.7|182692.7|182602.7|20
1721650750000|2024-07-22 12:19:10|182693|182603|182671|182581|182693|182603|182664.7|182574.7|19
1721650760000|2024-07-22 12:19:20|182670.4|182580.4|182682|182592|182682|182592|182670.4|182580.4|12
1721650770000|2024-07-22 12:19:30|182679.2|182589.2|182680.2|182590.2|182683.4|182593.4|182679.1|182589.1|5
1721650780000|2024-07-22 12:19:40|182682.2|182592.2|182683.1|182593.1|182685.4|182595.4|182680.1|182590.1|16
1721650790000|2024-07-22 12:19:50|182686.2|182596.2|182680.9|182590.9|182686.2|182596.2|182678.3|182588.3|7
1721650800000|2024-07-22 12:20:00|182681.8|182591.8|182692.8|182602.8|182693|182603|182677.6|182587.6|18
1721650810000|2024-07-22 12:20:10|182692.9|182602.9|182689.1|182599.1|182692.9|182602.9|182688.7|182598.7|11
1721650820000|2024-07-22 12:20:20|182689.4|182599.4|182689.6|182599.6|182691.4|182601.4|182689.4|182599.4|16
1721650830000|2024-07-22 12:20:30|182689.7|182599.7|182670.5|182580.5|182689.7|182599.7|182667.1|182577.1|12
1721650840000|2024-07-22 12:20:40|182669.1|182579.1|182671.7|182581.7|182672.2|182582.2|182666.8|182576.8|13
1721650850000|2024-07-22 12:20:50|182670.9|182580.9|182665.8|182575.8|182670.9|182580.9|182665.8|182575.8|12
1721650860000|2024-07-22 12:21:00|182668.8|182578.8|182673|182583|182673|182583|182665.8|182575.8|8
1721650870000|2024-07-22 12:21:10|182670.8|182580.8|182664.2|182574.2|182670.8|182580.8|182664.1|182574.1|16
1721650880000|2024-07-22 12:21:20|182665.2|182575.2|182665.5|182575.5|182665.5|182575.5|182664.2|182574.2|7
1721650890000|2024-07-22 12:21:30|182665.7|182575.7|182663|182573|182666|182576|182662|182572|9
1721650900000|2024-07-22 12:21:40|182660.5|182570.5|182662.3|182572.3|182663.9|182573.9|182644.8|182554.8|14
1721650910000|2024-07-22 12:21:50|182661.9|182571.9|182666.4|182576.4|182669.6|182579.6|182661.9|182571.9|7
1721650920000|2024-07-22 12:22:00|182668.2|182578.2|182666.3|182576.3|182669.3|182579.3|182664.8|182574.8|15
1721650930000|2024-07-22 12:22:10|182666.5|182576.5|182673.3|182583.3|182675.1|182585.1|182666.5|182576.5|10
1721650940000|2024-07-22 12:22:20|182673.2|182583.2|182665.6|182575.6|182673.2|182583.2|182663.3|182573.3|16
1721650950000|2024-07-22 12:22:30|182661.4|182571.4|182665.6|182575.6|182668.8|182578.8|182660.9|182570.9|12
1721650960000|2024-07-22 12:22:40|182662.4|182572.4|182661.1|182571.1|182666.6|182576.6|182661.1|182571.1|11
1721650970000|2024-07-22 12:22:50|182660.8|182570.8|182660.7|182570.7|182666.8|182576.8|182658.9|182568.9|15
1721650980000|2024-07-22 12:23:00|182660.9|182570.9|182665|182575|182666.2|182576.2|182660.5|182570.5|13
1721650990000|2024-07-22 12:23:10|182667.9|182577.9|182674.8|182584.8|182679.4|182589.4|182665|182575|8
1721651000000|2024-07-22 12:23:20|182675|182585|182675.9|182585.9|182675.9|182585.9|182675|182585|2
1721651010000|2024-07-22 12:23:30|182673.8|182583.8|182618.8|182528.8|182673.8|182583.8|182616.8|182526.8|13
1721651020000|2024-07-22 12:23:40|182618|182528|182619.3|182529.3|182619.4|182529.4|182617.8|182527.8|4
1721651030000|2024-07-22 12:23:50|182620.6|182530.6|182620.6|182530.6|182620.6|182530.6|182619|182529|3
1721651040000|2024-07-22 12:24:00|182621.1|182531.1|182622|182532|182626.4|182536.4|182619.2|182529.2|12
1721651050000|2024-07-22 12:24:10|182623.5|182533.5|182616.8|182526.8|182623.5|182533.5|182613|182523|12
1721651060000|2024-07-22 12:24:20|182617|182527|182582.2|182492.2|182618.6|182528.6|182580.8|182490.8|13
1721651070000|2024-07-22 12:24:30|182584|182494|182583.4|182493.4|182584|182494|182583.4|182493.4|2
1721651080000|2024-07-22 12:24:40|182593.9|182503.9|182595.5|182505.5|182595.5|182505.5|182588.6|182498.6|12
1721651090000|2024-07-22 12:24:50|182596.3|182506.3|182611.5|182521.5|182611.5|182521.5|182596.3|182506.3|16
1721651100000|2024-07-22 12:25:00|182611.6|182521.6|182615.4|182525.4|182615.4|182525.4|182608.6|182518.6|19
1721651110000|2024-07-22 12:25:10|182612.8|182522.8|182608.4|182518.4|182614.8|182524.8|182607.5|182517.5|16
1721651120000|2024-07-22 12:25:20|182607.3|182517.3|182604.6|182514.6|182607.3|182517.3|182604.6|182514.6|3
1721651130000|2024-07-22 12:25:30|182603.2|182513.2|182605.4|182515.4|182610|182520|182603.1|182513.1|15
1721651140000|2024-07-22 12:25:40|182607.2|182517.2|182598.3|182508.3|182607.9|182517.9|182594.6|182504.6|10
1721651150000|2024-07-22 12:25:50|182600.6|182510.6|182598.8|182508.8|182606.3|182516.3|182598.2|182508.2|10
1721651160000|2024-07-22 12:26:00|182601|182511|182608.5|182518.5|182612.2|182522.2|182598.8|182508.8|13
1721651170000|2024-07-22 12:26:10|182609.8|182519.8|182606.2|182516.2|182609.8|182519.8|182601.9|182511.9|13
1721651180000|2024-07-22 12:26:20|182606.4|182516.4|182585.3|182495.3|182610.7|182520.7|182585.3|182495.3|13
1721651190000|2024-07-22 12:26:30|182586.4|182496.4|182596.2|182506.2|182597.3|182507.3|182585.3|182495.3|18
1721651200000|2024-07-22 12:26:40|182597.2|182507.2|182602.1|182512.1|182602.2|182512.2|182594.2|182504.2|11
1721651210000|2024-07-22 12:26:50|182602|182512|182604.6|182514.6|182604.8|182514.8|182602|182512|10
1721651220000|2024-07-22 12:27:00|182610.1|182520.1|182617.6|182527.6|182620.3|182530.3|182610.1|182520.1|12
1721651230000|2024-07-22 12:27:10|182616.3|182526.3|182615.5|182525.5|182618|182528|182611.8|182521.8|11
1721651240000|2024-07-22 12:27:20|182617.9|182527.9|182616.4|182526.4|182618|182528|182616.4|182526.4|3
1721651250000|2024-07-22 12:27:30|182615.3|182525.3|182607.9|182517.9|182615.5|182525.5|182607.9|182517.9|7
1721651260000|2024-07-22 12:27:40|182608|182518|182611.1|182521.1|182611.1|182521.1|182608|182518|5
1721651270000|2024-07-22 12:27:50|182611.3|182521.3|182631|182541|182637.1|182547.1|182611.3|182521.3|17
1721651280000|2024-07-22 12:28:00|182634|182544|182627.1|182537.1|182634|182544|182627.1|182537.1|11
1721651290000|2024-07-22 12:28:10|182629.1|182539.1|182623.9|182533.9|182633.6|182543.6|182623.5|182533.5|15
1721651300000|2024-07-22 12:28:20|182625.5|182535.5|182635.6|182545.6|182635.7|182545.7|182625.4|182535.4|17
1721651310000|2024-07-22 12:28:30|182639.2|182549.2|182646.6|182556.6|182647.7|182557.7|182629.8|182539.8|9
1721651320000|2024-07-22 12:28:40|182651.4|182561.4|182652.7|182562.7|182652.7|182562.7|182651.4|182561.4|2
1721651330000|2024-07-22 12:28:50|182651.8|182561.8|182653.4|182563.4|182653.4|182563.4|182651.8|182561.8|6
1721651340000|2024-07-22 12:29:00|182649|182559|182651.8|182561.8|182653.3|182563.3|182649|182559|6
1721651350000|2024-07-22 12:29:10|182651.9|182561.9|182651.7|182561.7|182651.9|182561.9|182651.7|182561.7|3
1721651360000|2024-07-22 12:29:20|182652|182562|182650.4|182560.4|182652|182562|182650.4|182560.4|2
1721651370000|2024-07-22 12:29:30|182652.4|182562.4|182652.8|182562.8|182652.8|182562.8|182652.2|182562.2|3
1721651380000|2024-07-22 12:29:40|182653.4|182563.4|182652.9|182562.9|182653.4|182563.4|182652.9|182562.9|3
1721651390000|2024-07-22 12:29:50|182649.1|182559.1|182673.6|182543.6|182676.4|182564.8|182649.1|182543.6|11
1721651400000|2024-07-22 12:30:00|182671.7|182541.7|182657.4|182527.4|182675.1|182545.1|182657.4|182527.4|8
1721651410000|2024-07-22 12:30:10|182639.7|182549.7|182639.5|182549.5|182639.7|182549.7|182639.5|182549.5|2
1721651420000|2024-07-22 12:30:20|182643.1|182553.1|182642.3|182552.3|182645.2|182555.2|182642.3|182552.3|3
1721651430000|2024-07-22 12:30:30|182642.9|182552.9|182645.3|182555.3|182645.3|182555.3|182642.9|182552.9|2
1721651440000|2024-07-22 12:30:40|182641.2|182551.2|182641.2|182551.2|182641.2|182551.2|182641.2|182551.2|1
1721651450000|2024-07-22 12:30:50|182639.3|182549.3|182641.2|182551.2|182641.2|182551.2|182639.3|182549.3|2
1721651460000|2024-07-22 12:31:00|182645.2|182555.2|182671.5|182581.5|182671.5|182581.5|182645.2|182555.2|8
1721651470000|2024-07-22 12:31:10|182670.2|182580.2|182696.2|182606.2|182696.2|182606.2|182670.1|182580.1|15
1721651480000|2024-07-22 12:31:20|182693.5|182603.5|182695.9|182605.9|182696.9|182606.9|182683.8|182593.8|7
1721651490000|2024-07-22 12:31:30|182692.2|182602.2|182688.4|182598.4|182692.3|182602.3|182687.4|182597.4|6
1721651500000|2024-07-22 12:31:40|182691.4|182601.4|182692.7|182602.7|182692.7|182602.7|182691.4|182601.4|2
1721651510000|2024-07-22 12:31:50|182692.8|182602.8|182690.2|182600.2|182692.9|182602.9|182689.9|182599.9|5
1721651520000|2024-07-22 12:32:00|182693|182603|182725.9|182635.9|182725.9|182635.9|182693|182603|19
1721651530000|2024-07-22 12:32:10|182728.1|182638.1|182708.8|182618.8|182728.1|182638.1|182708.7|182618.7|10
1721651540000|2024-07-22 12:32:20|182708.9|182618.9|182710.7|182620.7|182710.7|182620.7|182706.7|182616.7|12
1721651550000|2024-07-22 12:32:30|182710.8|182620.8|182704.9|182614.9|182711.2|182621.2|182700.9|182610.9|15
1721651560000|2024-07-22 12:32:40|182703.6|182613.6|182673.6|182583.6|182707.8|182617.8|182673.2|182583.2|13
1721651570000|2024-07-22 12:32:50|182673.7|182583.7|182668.8|182538.8|182682.4|182590.6|182668.6|182538.6|18
1721651580000|2024-07-22 12:33:00|182669.5|182539.5|182668.5|182538.5|182696.6|182566.6|182664.6|182534.6|27
1721651590000|2024-07-22 12:33:10|182676.8|182546.8|182671.3|182541.3|182677.9|182547.9|182670.2|182540.2|19
1721651600000|2024-07-22 12:33:20|182673.4|182543.4|182693.1|182563.1|182693.4|182563.4|182673.4|182543.4|10
1721651610000|2024-07-22 12:33:30|182664.7|182534.7|182707.4|182577.4|182710.4|182580.4|182664.7|182534.7|18
1721651620000|2024-07-22 12:33:40|182705.8|182575.8|182714.7|182584.7|182721.5|182591.5|182704.5|182574.5|22
1721651630000|2024-07-22 12:33:50|182716.8|182586.8|182728.1|182598.1|182729|182599|182716.8|182586.8|21
1721651640000|2024-07-22 12:34:00|182726.1|182596.1|182690.8|182600.8|182726.1|182609.2|182690.8|182589.8|19
1721651650000|2024-07-22 12:34:10|182693|182603|182692.9|182602.9|182697.1|182607.1|182689.9|182599.9|14
1721651660000|2024-07-22 12:34:20|182690.9|182600.9|182679.8|182589.8|182696.6|182606.6|182679.8|182589.8|16
1721651670000|2024-07-22 12:34:30|182679.6|182589.6|182699.4|182569.4|182709.6|182598.4|182679.6|182568|21
1721651680000|2024-07-22 12:34:40|182698.4|182568.4|182694.3|182564.3|182699.3|182569.3|182692.1|182562.1|18
1721651690000|2024-07-22 12:34:50|182695.7|182565.7|182680.9|182550.9|182696|182566|182652.6|182522.6|17
1721651700000|2024-07-22 12:35:00|182681.6|182551.6|182728.4|182598.4|182728.4|182598.4|182681.6|182551.6|23
1721651710000|2024-07-22 12:35:10|182726.2|182596.2|182719.1|182589.1|182727.8|182597.8|182719.1|182589.1|25
1721651720000|2024-07-22 12:35:20|182718.7|182588.7|182725.1|182595.1|182725.1|182595.1|182716.5|182586.5|25
1721651730000|2024-07-22 12:35:30|182718.2|182588.2|182710|182580|182718.2|182588.2|182709.3|182579.3|21
1721651740000|2024-07-22 12:35:40|182706.6|182576.6|182715.6|182625.6|182716.3|182626.3|182693.2|182574.7|18
1721651750000|2024-07-22 12:35:50|182715.8|182625.8|182731.5|182641.5|182731.5|182641.5|182713.6|182623.6|16
1721651760000|2024-07-22 12:36:00|182731.6|182641.6|182717.4|182627.4|182743.5|182653.5|182713.1|182623.1|14
1721651770000|2024-07-22 12:36:10|182718.2|182628.2|182724.3|182634.3|182725.7|182635.7|182718.2|182628.2|17
1721651780000|2024-07-22 12:36:20|182719.8|182629.8|182721.8|182631.8|182722|182632|182717.4|182627.4|15
1721651790000|2024-07-22 12:36:30|182720.5|182630.5|182732.7|182642.7|182732.9|182642.9|182720.5|182630.5|10
1721651800000|2024-07-22 12:36:40|182732.2|182642.2|182714.3|182624.3|182732.2|182642.2|182714.1|182624.1|11
1721651810000|2024-07-22 12:36:50|182717.1|182627.1|182721.3|182631.3|182721.3|182631.3|182717.1|182627.1|4
1721651820000|2024-07-22 12:37:00|182722.4|182632.4|182696|182606|182725.2|182635.2|182692.6|182602.6|8
1721651830000|2024-07-22 12:37:10|182696.4|182606.4|182694.2|182604.2|182702.5|182612.5|182694.2|182604.2|11
1721651840000|2024-07-22 12:37:20|182696.3|182606.3|182694.1|182604.1|182696.6|182606.6|182694.1|182604.1|12
1721651850000|2024-07-22 12:37:30|182692.4|182602.4|182679|182589|182692.4|182602.4|182678.5|182588.5|10
1721651860000|2024-07-22 12:37:40|182681.4|182591.4|182681.4|182591.4|182681.4|182591.4|182681.4|182591.4|1
1721651870000|2024-07-22 12:37:50|182681.3|182591.3|182676.2|182586.2|182681.3|182591.3|182647.4|182557.4|12
1721651880000|2024-07-22 12:38:00|182683.2|182593.2|182691.3|182601.3|182697.7|182607.7|182683.2|182593.2|27
1721651890000|2024-07-22 12:38:10|182690.8|182600.8|182691|182601|182691.2|182601.2|182684|182594|18
1721651900000|2024-07-22 12:38:20|182692.4|182602.4|182698.6|182608.6|182701.9|182611.9|182692.4|182602.4|17
1721651910000|2024-07-22 12:38:30|182699.7|182609.7|182682.9|182592.9|182701.7|182611.7|182681.9|182591.9|20
1721651920000|2024-07-22 12:38:40|182681.1|182591.1|182697.1|182607.1|182697.1|182607.1|182681.1|182591.1|12
1721651930000|2024-07-22 12:38:50|182691.2|182601.2|182698.2|182608.2|182699|182609|182691.2|182601.2|14
1721651940000|2024-07-22 12:39:00|182698.7|182608.7|182685.6|182595.6|182699.4|182609.4|182685.6|182595.6|17
1721651950000|2024-07-22 12:39:10|182685.2|182595.2|182672.6|182542.6|182686|182596|182664.1|182534.1|19
1721651960000|2024-07-22 12:39:20|182675.1|182545.1|182686.1|182556.1|182686.3|182556.3|182675|182545|16
1721651970000|2024-07-22 12:39:30|182686.3|182556.3|182690.1|182560.1|182690.1|182560.1|182686.3|182556.3|20
1721651980000|2024-07-22 12:39:40|182690|182560|182670.5|182580.5|182695.8|182582.7|182670.5|182560|10
1721651990000|2024-07-22 12:39:50|182678.2|182588.2|182675|182585|182678.2|182588.2|182659.5|182569.5|11
1721652000000|2024-07-22 12:40:00|182675.1|182585.1|182682.9|182592.9|182687.4|182597.4|182673.2|182583.2|18
1721652010000|2024-07-22 12:40:10|182681.6|182591.6|182683.5|182593.5|182683.7|182593.7|182680.4|182590.4|17
1721652020000|2024-07-22 12:40:20|182683.6|182593.6|182680.4|182590.4|182684|182594|182676.2|182586.2|21
1721652030000|2024-07-22 12:40:30|182680.5|182590.5|182677.5|182587.5|182680.5|182590.5|182668.5|182578.5|14
1721652040000|2024-07-22 12:40:40|182675|182585|182691.3|182601.3|182694|182604|182666.3|182576.3|18
1721652050000|2024-07-22 12:40:50|182689|182599|182680.8|182590.8|182689|182599|182680.1|182590.1|13
1721652060000|2024-07-22 12:41:00|182687.1|182597.1|182683.7|182593.7|182687.4|182597.4|182683.2|182593.2|22
1721652070000|2024-07-22 12:41:10|182683.9|182593.9|182634.1|182544.1|182683.9|182593.9|182617.9|182487.9|20
1721652080000|2024-07-22 12:41:20|182633.7|182543.7|182677.2|182547.2|182677.2|182572.6|182633.7|182543.7|17
1721652090000|2024-07-22 12:41:30|182681.9|182551.9|182686.8|182556.8|182687.6|182557.6|182681.5|182551.5|24
1721652100000|2024-07-22 12:41:40|182687.4|182557.4|182678.5|182548.5|182688.1|182558.1|182678.3|182548.3|14
1721652110000|2024-07-22 12:41:50|182677.4|182547.4|182614.5|182524.5|182677.4|182547.4|182600.2|182510.2|23
1721652120000|2024-07-22 12:42:00|182616|182526|182626.3|182536.3|182626.3|182536.3|182616|182526|17
1721652130000|2024-07-22 12:42:10|182625.3|182535.3|182647.7|182557.7|182649.4|182559.4|182625.3|182535.3|12
1721652140000|2024-07-22 12:42:20|182646.1|182556.1|182660.6|182530.6|182665.2|182556.1|182645|182530.6|15
1721652150000|2024-07-22 12:42:30|182660.8|182530.8|182665.2|182535.2|182665.9|182535.9|182657.4|182527.4|14
1721652160000|2024-07-22 12:42:40|182666.5|182536.5|182667|182537|182672|182542|182665.9|182535.9|8
1721652170000|2024-07-22 12:42:50|182639.6|182549.6|182660.7|182570.7|182662.4|182572.4|182639.6|182549.6|13
1721652180000|2024-07-22 12:43:00|182662|182572|182682|182552|182684.1|182572.9|182658|182549.5|12
1721652190000|2024-07-22 12:43:10|182679.1|182549.1|182641|182511|182679.2|182549.2|182625.1|182495.1|25
1721652200000|2024-07-22 12:43:20|182641.2|182511.2|182642.3|182512.3|182643.5|182513.5|182635|182505|22
1721652210000|2024-07-22 12:43:30|182639.4|182509.4|182640.7|182510.7|182649.3|182519.3|182639.4|182509.4|17
1721652220000|2024-07-22 12:43:40|182642.1|182512.1|182655.1|182525.1|182655.5|182525.5|182642.1|182512.1|21
1721652230000|2024-07-22 12:43:50|182653.2|182523.2|182647.7|182517.7|182653.2|182523.2|182643.7|182513.7|17
1721652240000|2024-07-22 12:44:00|182648.4|182518.4|182679.1|182549.1|182679.1|182549.1|182648.4|182518.4|17
1721652250000|2024-07-22 12:44:10|182682.6|182552.6|182685.9|182555.9|182688|182558|182682.6|182552.6|12
1721652260000|2024-07-22 12:44:20|182683.6|182553.6|182686|182556|182688.3|182558.3|182683.6|182553.6|7
1721652270000|2024-07-22 12:44:30|182685.7|182555.7|182658.8|182568.8|182685.7|182573.8|182657.5|182554.4|13
1721652280000|2024-07-22 12:44:40|182664.3|182574.3|182665.9|182575.9|182677.3|182587.3|182657.7|182567.7|17
1721652290000|2024-07-22 12:44:50|182665|182575|182682.7|182592.7|182682.7|182592.7|182662.8|182572.8|22
1721652300000|2024-07-22 12:45:00|182682.3|182592.3|182662.7|182572.7|182683.6|182593.6|182650.8|182560.8|19
1721652310000|2024-07-22 12:45:10|182662.8|182572.8|182678.4|182588.4|182680|182590|182662.8|182572.8|12
1721652320000|2024-07-22 12:45:20|182680.7|182590.7|182689.2|182599.2|182689.2|182599.2|182678.4|182588.4|19
1721652330000|2024-07-22 12:45:30|182688.1|182598.1|182710.6|182620.6|182714.1|182624.1|182688|182598|17
1721652340000|2024-07-22 12:45:40|182713.1|182623.1|182709.3|182619.3|182713.1|182623.1|182707.3|182617.3|19
1721652350000|2024-07-22 12:45:50|182709|182619|182713.2|182623.2|182713.2|182623.2|182705.8|182615.8|23
1721652360000|2024-07-22 12:46:00|182714.2|182624.2|182696.6|182606.6|182714.2|182624.2|182696.6|182606.6|18
1721652370000|2024-07-22 12:46:10|182700.2|182610.2|182698.6|182608.6|182711.5|182621.5|182683.2|182593.2|15
1721652380000|2024-07-22 12:46:20|182702|182612|182695|182605|182702|182612|182690.8|182600.8|15
1721652390000|2024-07-22 12:46:30|182695.1|182605.1|182719.8|182629.8|182722.4|182632.4|182695.1|182605.1|15
1721652400000|2024-07-22 12:46:40|182717.6|182627.6|182720.3|182630.3|182722.2|182632.2|182714.2|182624.2|16
1721652410000|2024-07-22 12:46:50|182719.7|182629.7|182727.7|182637.7|182727.7|182637.7|182710.9|182620.9|21
1721652420000|2024-07-22 12:47:00|182723.8|182633.8|182720.4|182630.4|182723.8|182633.8|182720|182630|9
1721652430000|2024-07-22 12:47:10|182720.5|182630.5|182719.3|182629.3|182720.5|182630.5|182709|182619|20
1721652440000|2024-07-22 12:47:20|182721.5|182631.5|182731.5|182641.5|182731.8|182641.8|182716.9|182626.9|19
1721652450000|2024-07-22 12:47:30|182732|182642|182745.9|182655.9|182745.9|182655.9|182728.4|182638.4|8
1721652460000|2024-07-22 12:47:40|182746.8|182656.8|182726.8|182636.8|182747.8|182657.8|182700|182610|18
1721652470000|2024-07-22 12:47:50|182723.4|182633.4|182728.3|182638.3|182728.3|182638.3|182723.3|182633.3|8
1721652480000|2024-07-22 12:48:00|182719.1|182629.1|182703.2|182613.2|182719.7|182629.7|182703.2|182613.2|11
1721652490000|2024-07-22 12:48:10|182695.2|182605.2|182686.5|182596.5|182699.6|182609.6|182683.9|182593.9|22
1721652500000|2024-07-22 12:48:20|182684.1|182594.1|182680.9|182590.9|182696.2|182606.2|182673.7|182583.7|25
1721652510000|2024-07-22 12:48:30|182682|182592|182673|182583|182684.3|182594.3|182673|182583|9
1721652520000|2024-07-22 12:48:40|182679.8|182589.8|182674.7|182584.7|182684.3|182594.3|182673|182583|10
1721652530000|2024-07-22 12:48:50|182673.6|182583.6|182667.2|182577.2|182677.9|182587.9|182665.7|182575.7|14
1721652540000|2024-07-22 12:49:00|182665.6|182575.6|182660.1|182570.1|182666.9|182576.9|182657.9|182567.9|11
1721652550000|2024-07-22 12:49:10|182660.5|182570.5|182657.9|182567.9|182662.4|182572.4|182657.8|182567.8|9
1721652560000|2024-07-22 12:49:20|182658|182568|182653.1|182563.1|182658|182568|182651.7|182561.7|6
1721652570000|2024-07-22 12:49:30|182653.2|182563.2|182655.5|182565.5|182659.1|182569.1|182653.2|182563.2|11
1721652580000|2024-07-22 12:49:40|182656.3|182566.3|182613.1|182523.1|182667.3|182577.3|182584.4|182494.4|16
1721652590000|2024-07-22 12:49:50|182615.4|182525.4|182594.7|182504.7|182617.9|182527.9|182591.9|182501.9|11
1721652600000|2024-07-22 12:50:00|182596.4|182506.4|182573|182483|182596.4|182506.4|182561.9|182471.9|15
1721652610000|2024-07-22 12:50:10|182574.5|182484.5|182564|182474|182580.9|182490.9|182564|182474|12
1721652620000|2024-07-22 12:50:20|182561.5|182471.5|182571.1|182481.1|182571.1|182481.1|182558.1|182468.1|5
1721652630000|2024-07-22 12:50:30|182572|182482|182579.8|182489.8|182586.7|182496.7|182563.4|182473.4|15
1721652640000|2024-07-22 12:50:40|182575.4|182485.4|182558.9|182468.9|182578.2|182488.2|182558.2|182468.2|17
1721652650000|2024-07-22 12:50:50|182558.2|182468.2|182530.2|182440.2|182558.9|182468.9|182530.2|182440.2|18
1721652660000|2024-07-22 12:51:00|182527.5|182437.5|182516.3|182426.3|182532.9|182442.9|182516.3|182426.3|14
1721652670000|2024-07-22 12:51:10|182521|182431|182507.8|182417.8|182521|182431|182504.6|182414.6|14
1721652680000|2024-07-22 12:51:20|182510.9|182420.9|182492.5|182402.5|182510.9|182420.9|182491.2|182401.2|11
1721652690000|2024-07-22 12:51:30|182495.7|182405.7|182487|182397|182497.8|182407.8|182487|182397|12
1721652700000|2024-07-22 12:51:40|182485.3|182395.3|182481.5|182391.5|182485.3|182395.3|182479.7|182389.7|6
1721652710000|2024-07-22 12:51:50|182482.9|182392.9|182463.3|182373.3|182482.9|182392.9|182463.3|182373.3|10
1721652720000|2024-07-22 12:52:00|182462.1|182372.1|182467.9|182377.9|182470.1|182380.1|182453.2|182363.2|21
1721652730000|2024-07-22 12:52:10|182465.8|182375.8|182471.4|182381.4|182473.8|182383.8|182465.6|182375.6|10
1721652740000|2024-07-22 12:52:20|182473.5|182383.5|182478.7|182388.7|182493|182403|182473.3|182383.3|16
1721652750000|2024-07-22 12:52:30|182482.8|182392.8|182466.9|182376.9|182488.6|182398.6|182466.9|182376.9|13
1721652760000|2024-07-22 12:52:40|182468.8|182378.8|182469.3|182379.3|182469.3|182379.3|182467.7|182377.7|5
1721652770000|2024-07-22 12:52:50|182468.4|182378.4|182474.1|182384.1|182474.1|182384.1|182463.2|182373.2|7
1721652780000|2024-07-22 12:53:00|182474|182384|182487.3|182397.3|182487.3|182397.3|182471.6|182381.6|21
1721652790000|2024-07-22 12:53:10|182488.8|182398.8|182498.5|182408.5|182498.5|182408.5|182487.3|182397.3|11
1721652800000|2024-07-22 12:53:20|182499.5|182409.5|182487.9|182397.9|182499.5|182409.5|182487.9|182397.9|7
1721652810000|2024-07-22 12:53:30|182487.5|182397.5|182485.4|182395.4|182487.5|182397.5|182482.7|182392.7|6
1721652820000|2024-07-22 12:53:40|182487.2|182397.2|182492.2|182402.2|182492.2|182402.2|182487.2|182397.2|6
1721652830000|2024-07-22 12:53:50|182490|182400|182487.3|182397.3|182490.7|182400.7|182485.2|182395.2|10
1721652840000|2024-07-22 12:54:00|182494.1|182404.1|182493.8|182403.8|182494.1|182404.1|182490.6|182400.6|8
1721652850000|2024-07-22 12:54:10|182490.6|182400.6|182494.1|182404.1|182496.3|182406.3|182490.6|182400.6|7
1721652870000|2024-07-22 12:54:30|182495.8|182405.8|182514.5|182424.5|182514.5|182424.5|182495.8|182405.8|10
1721652880000|2024-07-22 12:54:40|182500.5|182410.5|182506.1|182416.1|182506.4|182416.4|182500.3|182410.3|7
1721652890000|2024-07-22 12:54:50|182508.5|182418.5|182500.2|182410.2|182509.5|182419.5|182500|182410|9
1721652900000|2024-07-22 12:55:00|182492.7|182402.7|182496.3|182406.3|182497.1|182407.1|182492.2|182402.2|11
1721652910000|2024-07-22 12:55:10|182492.5|182402.5|182496.3|182406.3|182496.3|182406.3|182492.5|182402.5|2
1721652920000|2024-07-22 12:55:20|182494.2|182404.2|182489.3|182399.3|182494.2|182404.2|182487.8|182397.8|12
1721652930000|2024-07-22 12:55:30|182491.5|182401.5|182492.9|182402.9|182492.9|182402.9|182491.5|182401.5|2
1721652940000|2024-07-22 12:55:40|182493.6|182403.6|182492.5|182402.5|182493.6|182403.6|182492.5|182402.5|4
1721652950000|2024-07-22 12:55:50|182494.9|182404.9|182493.7|182403.7|182498.8|182408.8|182490.4|182400.4|10
1721652960000|2024-07-22 12:56:00|182490.4|182400.4|182493.6|182403.6|182495.2|182405.2|182490.1|182400.1|6
1721652970000|2024-07-22 12:56:10|182495|182405|182492.6|182402.6|182495|182405|182492.6|182402.6|4
1721652980000|2024-07-22 12:56:20|182496.3|182406.3|182491.9|182401.9|182496.3|182406.3|182491.9|182401.9|4
1721652990000|2024-07-22 12:56:30|182488.4|182398.4|182508.6|182418.6|182513|182423|182488|182398|12
1721653000000|2024-07-22 12:56:40|182511.3|182421.3|182501.2|182411.2|182511.3|182421.3|182501.2|182411.2|16
1721653010000|2024-07-22 12:56:50|182500.4|182410.4|182505.2|182415.2|182505.5|182415.5|182500.4|182410.4|10
1721653020000|2024-07-22 12:57:00|182508.5|182418.5|182502.3|182412.3|182509.3|182419.3|182502.3|182412.3|6
1721653030000|2024-07-22 12:57:10|182507.9|182417.9|182504|182414|182508.1|182418.1|182502.2|182412.2|11
1721653040000|2024-07-22 12:57:20|182506.7|182416.7|182505|182415|182506.7|182416.7|182504.5|182414.5|7
1721653050000|2024-07-22 12:57:30|182504.6|182414.6|182580.9|182490.9|182584.1|182494.1|182504.6|182414.6|18
1721653060000|2024-07-22 12:57:40|182579|182489|182575.4|182485.4|182580.9|182490.9|182572.6|182482.6|11
1721653070000|2024-07-22 12:57:50|182578.6|182488.6|182589.2|182499.2|182589.2|182499.2|182572.1|182482.1|14
1721653080000|2024-07-22 12:58:00|182592|182502|182592.1|182502.1|182594.3|182504.3|182590.5|182500.5|16
1721653090000|2024-07-22 12:58:10|182590.2|182500.2|182569.6|182479.6|182590.2|182500.2|182569.6|182479.6|18
1721653100000|2024-07-22 12:58:20|182572.4|182482.4|182579.3|182489.3|182579.3|182489.3|182562.4|182472.4|16
1721653110000|2024-07-22 12:58:30|182585|182495|182560.2|182470.2|182588.9|182498.9|182557.8|182467.8|25
1721653120000|2024-07-22 12:58:40|182557.8|182467.8|182555.8|182465.8|182560.2|182470.2|182547.8|182457.8|11
1721653130000|2024-07-22 12:58:50|182555.3|182465.3|182549.5|182459.5|182558.7|182468.7|182549.5|182459.5|12
1721653140000|2024-07-22 12:59:00|182550.7|182460.7|182539.9|182449.9|182550.7|182460.7|182533.5|182443.5|8
1721653150000|2024-07-22 12:59:10|182537.5|182447.5|182537.7|182447.7|182544.6|182454.6|182536.9|182446.9|11
1721653160000|2024-07-22 12:59:20|182536.9|182446.9|182548.8|182458.8|182548.8|182458.8|182530.9|182440.9|12
1721653170000|2024-07-22 12:59:30|182546.7|182456.7|182553.5|182463.5|182553.5|182463.5|182544.2|182454.2|9
1721653180000|2024-07-22 12:59:40|182549.3|182459.3|182553.5|182463.5|182553.5|182463.5|182549.3|182459.3|5
1721653190000|2024-07-22 12:59:50|182556.7|182466.7|182600|182510|182600|182510|182556.7|182466.7|8
1721653200000|2024-07-22 13:00:00|182592.8|182502.8|182594.5|182504.5|182596|182506|182590.8|182500.8|14
1721653210000|2024-07-22 13:00:10|182594.7|182504.7|182592.5|182502.5|182598.3|182508.3|182586.1|182496.1|8
1721653220000|2024-07-22 13:00:20|182597.6|182507.6|182591.7|182501.7|182597.8|182507.8|182585.4|182495.4|12
1721653230000|2024-07-22 13:00:30|182591.4|182501.4|182585.9|182495.9|182591.9|182501.9|182582.1|182492.1|9
1721653240000|2024-07-22 13:00:40|182590.9|182500.9|182582.8|182492.8|182590.9|182500.9|182577.2|182487.2|18
1721653250000|2024-07-22 13:00:50|182582.7|182492.7|182593.5|182503.5|182593.5|182503.5|182578.9|182488.9|11
1721653260000|2024-07-22 13:01:00|182596.4|182506.4|182595.6|182505.6|182601.3|182511.3|182587.9|182497.9|11
1721653270000|2024-07-22 13:01:10|182595.9|182505.9|182595.3|182505.3|182595.9|182505.9|182587.8|182497.8|11
1721653280000|2024-07-22 13:01:20|182595.6|182505.6|182582|182492|182595.6|182505.6|182581.8|182491.8|7
1721653290000|2024-07-22 13:01:30|182581.8|182491.8|182578.5|182488.5|182581.8|182491.8|182578.2|182488.2|12
1721653300000|2024-07-22 13:01:40|182578.3|182488.3|182577.1|182487.1|182578.3|182488.3|182573|182483|7
1721653310000|2024-07-22 13:01:50|182577|182487|182579.7|182489.7|182586.4|182496.4|182572.7|182482.7|16
1721653320000|2024-07-22 13:02:00|182585|182495|182601.3|182511.3|182606.9|182516.9|182582.1|182492.1|20
1721653330000|2024-07-22 13:02:10|182604.3|182514.3|182597.3|182507.3|182604.3|182514.3|182594.5|182504.5|16
1721653340000|2024-07-22 13:02:20|182597|182507|182595.3|182505.3|182598.7|182508.7|182594.8|182504.8|15
1721653350000|2024-07-22 13:02:30|182595.4|182505.4|182592.3|182502.3|182597|182507|182592.3|182502.3|14
1721653360000|2024-07-22 13:02:40|182593.4|182503.4|182593.5|182503.5|182594.5|182504.5|182592.3|182502.3|12
1721653370000|2024-07-22 13:02:50|182592.1|182502.1|182589.2|182499.2|182592.1|182502.1|182587.2|182497.2|3
1721653380000|2024-07-22 13:03:00|182591.2|182501.2|182588.7|182498.7|182596.2|182506.2|182588.7|182498.7|22
1721653390000|2024-07-22 13:03:10|182592.2|182502.2|182588.4|182498.4|182592.2|182502.2|182586.4|182496.4|15
1721653400000|2024-07-22 13:03:20|182588.5|182498.5|182584.5|182494.5|182590|182500|182584|182494|8
1721653410000|2024-07-22 13:03:30|182584.3|182494.3|182588.1|182498.1|182588.1|182498.1|182584.3|182494.3|9
1721653420000|2024-07-22 13:03:40|182588.4|182498.4|182597.6|182507.6|182598|182508|182588.1|182498.1|13
1721653430000|2024-07-22 13:03:50|182595.1|182505.1|182588.7|182498.7|182599.6|182509.6|182588.7|182498.7|5
1721653440000|2024-07-22 13:04:00|182587.1|182497.1|182590.1|182500.1|182592.1|182502.1|182587.1|182497.1|5
1721653450000|2024-07-22 13:04:10|182591.4|182501.4|182585.5|182495.5|182591.4|182501.4|182585.5|182495.5|8
1721653460000|2024-07-22 13:04:20|182587.1|182497.1|182580.5|182490.5|182587.1|182497.1|182578.6|182488.6|11
1721653470000|2024-07-22 13:04:30|182578.4|182488.4|182588.7|182498.7|182596.1|182506.1|182578.4|182488.4|7
1721653480000|2024-07-22 13:04:40|182587.2|182497.2|182587|182497|182587.2|182497.2|182585.9|182495.9|7
1721653490000|2024-07-22 13:04:50|182589.8|182499.8|182586.9|182496.9|182589.8|182499.8|182585.2|182495.2|13
1721653500000|2024-07-22 13:05:00|182587.8|182497.8|182591.1|182501.1|182592.6|182502.6|182587.8|182497.8|6
1721653510000|2024-07-22 13:05:10|182593.9|182503.9|182583.1|182493.1|182593.9|182503.9|182583.1|182493.1|12
1721653520000|2024-07-22 13:05:20|182583.2|182493.2|182582.4|182492.4|182583.7|182493.7|182580.6|182490.6|13
1721653530000|2024-07-22 13:05:30|182582.5|182492.5|182572.8|182482.8|182582.5|182492.5|182563.9|182473.9|21
1721653540000|2024-07-22 13:05:40|182571.6|182481.6|182575.1|182485.1|182577.1|182487.1|182567.7|182477.7|28
1721653550000|2024-07-22 13:05:50|182575.9|182485.9|182562.5|182472.5|182575.9|182485.9|182562.5|182472.5|20
1721653560000|2024-07-22 13:06:00|182566.1|182476.1|182584.7|182494.7|182585|182495|182566.1|182476.1|29
1721653570000|2024-07-22 13:06:10|182584.6|182494.6|182578.9|182488.9|182584.6|182494.6|182577.2|182487.2|13
1721653580000|2024-07-22 13:06:20|182577.5|182487.5|182582.5|182492.5|182582.7|182492.7|182575|182485|18
1721653590000|2024-07-22 13:06:30|182582.4|182492.4|182517.4|182427.4|182582.4|182492.4|182502.5|182412.5|21
1721653600000|2024-07-22 13:06:40|182514|182424|182515.6|182425.6|182521.5|182431.5|182514|182424|11
1721653610000|2024-07-22 13:06:50|182514.1|182424.1|182515|182425|182515.9|182425.9|182510.2|182420.2|9
1721653620000|2024-07-22 13:07:00|182513|182423|182518.2|182428.2|182524|182434|182513|182423|8
1721653630000|2024-07-22 13:07:10|182516.4|182426.4|182509.5|182419.5|182519.1|182429.1|182509.5|182419.5|14
1721653640000|2024-07-22 13:07:20|182511.4|182421.4|182511|182421|182523.2|182433.2|182509.2|182419.2|12
1721653650000|2024-07-22 13:07:30|182512.4|182422.4|182524|182434|182524|182434|182512.3|182422.3|7
1721653660000|2024-07-22 13:07:40|182550.4|182460.4|182550.6|182460.6|182551.3|182461.3|182548|182458|6
1721653670000|2024-07-22 13:07:50|182547.3|182457.3|182554.8|182464.8|182557.5|182467.5|182547.3|182457.3|10
1721653680000|2024-07-22 13:08:00|182559.4|182469.4|182555|182465|182559.4|182469.4|182555|182465|2
1721653690000|2024-07-22 13:08:10|182559.4|182469.4|182552.5|182462.5|182559.4|182469.4|182552.5|182462.5|7
1721653700000|2024-07-22 13:08:20|182552.7|182462.7|182562.5|182472.5|182562.5|182472.5|182552.7|182462.7|4
1721653710000|2024-07-22 13:08:30|182560.6|182470.6|182547.7|182457.7|182560.6|182470.6|182545.1|182455.1|11
1721653720000|2024-07-22 13:08:40|182545.5|182455.5|182563.1|182473.1|182563.2|182473.2|182545.5|182455.5|9
1721653730000|2024-07-22 13:08:50|182549.2|182459.2|182547|182457|182550.3|182460.3|182545.1|182455.1|7
1721653740000|2024-07-22 13:09:00|182546.9|182456.9|182555.3|182465.3|182562.4|182472.4|182546.9|182456.9|15
1721653750000|2024-07-22 13:09:10|182556.8|182466.8|182556.7|182466.7|182557.5|182467.5|182554.7|182464.7|11
1721653760000|2024-07-22 13:09:20|182556.8|182466.8|182553.2|182463.2|182559.1|182469.1|182553.2|182463.2|13
1721653770000|2024-07-22 13:09:30|182553.3|182463.3|182606.3|182516.3|182607.3|182517.3|182553.3|182463.3|11
1721653780000|2024-07-22 13:09:40|182608.2|182518.2|182606.9|182516.9|182608.2|182518.2|182601.9|182511.9|7
1721653790000|2024-07-22 13:09:50|182609.7|182519.7|182615.8|182525.8|182619.8|182529.8|182609.4|182519.4|8
1721653800000|2024-07-22 13:10:00|182613.9|182523.9|182618.6|182528.6|182618.6|182528.6|182611.2|182521.2|5
1721653810000|2024-07-22 13:10:10|182615.9|182525.9|182616.8|182526.8|182620.4|182530.4|182615.2|182525.2|7
1721653820000|2024-07-22 13:10:20|182616|182526|182661.1|182571.1|182670|182580|182614|182524|20
1721653830000|2024-07-22 13:10:30|182660.8|182570.8|182663.3|182573.3|182663.9|182573.9|182660.8|182570.8|8
1721653840000|2024-07-22 13:10:40|182664.3|182574.3|182683.2|182593.2|182686.1|182596.1|182664.3|182574.3|12
1721653850000|2024-07-22 13:10:50|182685|182595|182684.5|182594.5|182685|182595|182683.2|182593.2|7
1721653860000|2024-07-22 13:11:00|182680.9|182590.9|182768|182678|182768|182678|182680.9|182590.9|22
1721653870000|2024-07-22 13:11:10|182765.1|182675.1|182758.3|182668.3|182772.2|182682.2|182756.8|182666.8|21
1721653880000|2024-07-22 13:11:20|182752.5|182662.5|182670.3|182580.3|182752.5|182662.5|182668.5|182578.5|11
1721653890000|2024-07-22 13:11:30|182670.2|182580.2|182666.7|182576.7|182670.7|182580.7|182660.9|182570.9|12
1721653900000|2024-07-22 13:11:40|182666.2|182576.2|182652.9|182562.9|182666.2|182576.2|182652.9|182562.9|10
1721653910000|2024-07-22 13:11:50|182652.6|182562.6|182669.7|182579.7|182669.7|182579.7|182644.2|182554.2|17
1721653920000|2024-07-22 13:12:00|182664.7|182574.7|182653.8|182563.8|182675.4|182585.4|182649.6|182559.6|13
1721653930000|2024-07-22 13:12:10|182653.6|182563.6|182655.1|182565.1|182655.5|182565.5|182651.9|182561.9|10
1721653940000|2024-07-22 13:12:20|182661.6|182571.6|182662.2|182572.2|182662.7|182572.7|182661.3|182571.3|9
1721653950000|2024-07-22 13:12:30|182663.5|182573.5|182663.5|182573.5|182665|182575|182663.5|182573.5|6
1721653960000|2024-07-22 13:12:40|182665|182575|182664|182574|182665|182575|182664|182574|5
1721653970000|2024-07-22 13:12:50|182665.3|182575.3|182659.2|182569.2|182665.3|182575.3|182659.2|182569.2|13
1721653980000|2024-07-22 13:13:00|182659|182569|182661|182571|182661.1|182571.1|182659|182569|4
1721653990000|2024-07-22 13:13:10|182660.9|182570.9|182660.8|182570.8|182661|182571|182658.1|182568.1|11
1721654000000|2024-07-22 13:13:20|182658.1|182568.1|182666.8|182576.8|182666.8|182576.8|182657.7|182567.7|11
1721654010000|2024-07-22 13:13:30|182661.1|182571.1|182691.1|182601.1|182699.7|182609.7|182630.5|182540.5|23
1721654020000|2024-07-22 13:13:40|182690.2|182600.2|182680.7|182590.7|182690.2|182600.2|182678.8|182588.8|21
1721654030000|2024-07-22 13:13:50|182680.6|182590.6|182695.5|182605.5|182695.5|182605.5|182680.6|182590.6|18
1721654040000|2024-07-22 13:14:00|182696.8|182606.8|182705.5|182615.5|182705.5|182615.5|182694.1|182604.1|14
1721654050000|2024-07-22 13:14:10|182703|182613|182691.2|182601.2|182707.9|182617.9|182685.7|182595.7|14
1721654060000|2024-07-22 13:14:20|182691.1|182601.1|182683|182593|182692|182602|182683|182593|11
1721654070000|2024-07-22 13:14:30|182679.6|182589.6|182707|182617|182731.6|182641.6|182679.6|182589.6|25
1721654080000|2024-07-22 13:14:40|182702.4|182612.4|182682.4|182592.4|182709.4|182619.4|182678.3|182588.3|23
1721654090000|2024-07-22 13:14:50|182678.7|182588.7|182677.7|182587.7|182682.5|182592.5|182675.7|182585.7|16
1721654100000|2024-07-22 13:15:00|182675.8|182585.8|182684|182594|182684|182594|182675|182585|16
1721654110000|2024-07-22 13:15:10|182681|182591|182676.6|182586.6|182683.3|182593.3|182674.2|182584.2|13
1721654120000|2024-07-22 13:15:20|182674.6|182584.6|182666.7|182576.7|182678.1|182588.1|182630.6|182540.6|11
1721654130000|2024-07-22 13:15:30|182668.2|182578.2|182663.3|182573.3|182671.1|182581.1|182663.2|182573.2|15
1721654140000|2024-07-22 13:15:40|182660.1|182570.1|182661.1|182571.1|182661.8|182571.8|182656.5|182566.5|14
1721654150000|2024-07-22 13:15:50|182660.8|182570.8|182662.3|182572.3|182665.3|182575.3|182658.3|182568.3|10
1721654160000|2024-07-22 13:16:00|182662.4|182572.4|182670|182580|182670|182580|182659.4|182569.4|11
1721654170000|2024-07-22 13:16:10|182672.4|182582.4|182668.6|182578.6|182672.4|182582.4|182666.5|182576.5|12
1721654180000|2024-07-22 13:16:20|182670.3|182580.3|182691.4|182601.4|182695.8|182605.8|182668.1|182578.1|15
1721654190000|2024-07-22 13:16:30|182689.4|182599.4|182684.8|182594.8|182692.1|182602.1|182684.8|182594.8|8
1721654200000|2024-07-22 13:16:40|182677.1|182587.1|182685.9|182595.9|182685.9|182595.9|182676.5|182586.5|10
1721654220000|2024-07-22 13:17:00|182686.1|182596.1|182691.3|182601.3|182694.7|182604.7|182686.1|182596.1|20
1721654230000|2024-07-22 13:17:10|182694.2|182604.2|182688.6|182598.6|182702.1|182612.1|182688.6|182598.6|12
1721654240000|2024-07-22 13:17:20|182687.4|182597.4|182689.6|182599.6|182691.7|182601.7|182686.4|182596.4|8
1721654250000|2024-07-22 13:17:30|182691.3|182601.3|182746.9|182656.9|182748.6|182658.6|182691.3|182601.3|14
1721654260000|2024-07-22 13:17:40|182746.4|182656.4|182736.5|182646.5|182753.6|182663.6|182733.6|182643.6|25
1721654270000|2024-07-22 13:17:50|182735.5|182645.5|182727.5|182637.5|182736.3|182646.3|182723.9|182633.9|17
1721654280000|2024-07-22 13:18:00|182727|182637|182748.4|182658.4|182755|182665|182725.2|182635.2|20
1721654290000|2024-07-22 13:18:10|182746.7|182656.7|182740.6|182650.6|182748.4|182658.4|182731.6|182641.6|14
1721654300000|2024-07-22 13:18:20|182740.7|182650.7|182739.9|182649.9|182745.3|182655.3|182739.4|182649.4|14
1721654310000|2024-07-22 13:18:30|182742|182652|182744.9|182654.9|182749.6|182659.6|182737.7|182647.7|15
1721654320000|2024-07-22 13:18:40|182742.9|182652.9|182746|182656|182747.3|182657.3|182742.9|182652.9|9
1721654330000|2024-07-22 13:18:50|182744.8|182654.8|182746.1|182656.1|182746.4|182656.4|182742.2|182652.2|7
1721654340000|2024-07-22 13:19:00|182747.4|182657.4|182716.2|182626.2|182747.4|182657.4|182710.5|182620.5|22
1721654350000|2024-07-22 13:19:10|182711.1|182621.1|182719.8|182629.8|182719.8|182629.8|182710.8|182620.8|12
1721654360000|2024-07-22 13:19:20|182714.5|182624.5|182720.5|182630.5|182720.5|182630.5|182714.5|182624.5|9
1721654370000|2024-07-22 13:19:30|182719.4|182629.4|182719.8|182629.8|182719.8|182629.8|182719.4|182629.4|2
1721654380000|2024-07-22 13:19:40|182718.7|182628.7|182718.7|182628.7|182721|182631|182717.4|182627.4|16
1721654390000|2024-07-22 13:19:50|182720.3|182630.3|182725.3|182635.3|182725.3|182635.3|182718.7|182628.7|8
1721654400000|2024-07-22 13:20:00|182728.1|182638.1|182714.8|182624.8|182731.5|182641.5|182714.7|182624.7|16
1721654410000|2024-07-22 13:20:10|182714.9|182624.9|182714.6|182624.6|182716.7|182626.7|182711.7|182621.7|9
1721654420000|2024-07-22 13:20:20|182716.6|182626.6|182725.7|182635.7|182726.7|182636.7|182714.9|182624.9|12
1721654430000|2024-07-22 13:20:30|182723.3|182633.3|182747.6|182657.6|182748.4|182658.4|182718.1|182628.1|19
1721654440000|2024-07-22 13:20:40|182747.4|182657.4|182748.5|182658.5|182751.3|182661.3|182747.4|182657.4|9
1721654450000|2024-07-22 13:20:50|182750.8|182660.8|182748.8|182658.8|182751.5|182661.5|182747.1|182657.1|12
1721654460000|2024-07-22 13:21:00|182747.1|182657.1|182749.1|182659.1|182751.3|182661.3|182745.9|182655.9|13
1721654470000|2024-07-22 13:21:10|182743|182653|182745.7|182655.7|182746.9|182656.9|182743|182653|11
1721654480000|2024-07-22 13:21:20|182743.1|182653.1|182722.6|182632.6|182745.8|182655.8|182720.6|182630.6|17
1721654490000|2024-07-22 13:21:30|182725.4|182635.4|182722.8|182632.8|182725.4|182635.4|182721.3|182631.3|13
1721654500000|2024-07-22 13:21:40|182722.7|182632.7|182733.3|182643.3|182733.5|182643.5|182721.5|182631.5|17
1721654510000|2024-07-22 13:21:50|182731.5|182641.5|182724.4|182634.4|182731.7|182641.7|182720.5|182630.5|14
1721654520000|2024-07-22 13:22:00|182725.8|182635.8|182737.1|182647.1|182737.1|182647.1|182725.8|182635.8|16
1721654530000|2024-07-22 13:22:10|182736.9|182646.9|182735.7|182645.7|182736.9|182646.9|182735.6|182645.6|8
1721654540000|2024-07-22 13:22:20|182736.4|182646.4|182732.2|182642.2|182739.6|182649.6|182731.6|182641.6|14
1721654550000|2024-07-22 13:22:30|182732.1|182642.1|182731.1|182641.1|182735.7|182645.7|182731.1|182641.1|5
1721654560000|2024-07-22 13:22:40|182733.6|182643.6|182735.8|182645.8|182737.9|182647.9|182732.9|182642.9|10
1721654570000|2024-07-22 13:22:50|182735.7|182645.7|182737.5|182647.5|182737.9|182647.9|182734.8|182644.8|12
1721654580000|2024-07-22 13:23:00|182737.4|182647.4|182745.6|182655.6|182745.6|182655.6|182715.2|182625.2|17
1721654590000|2024-07-22 13:23:10|182742.8|182652.8|182736.7|182646.7|182745.6|182655.6|182736.6|182646.6|15
1721654600000|2024-07-22 13:23:20|182736.6|182646.6|182731.9|182641.9|182742|182652|182731.2|182641.2|9
1721654610000|2024-07-22 13:23:30|182731|182641|182730.1|182640.1|182738.6|182648.6|182726.7|182636.7|10
1721654620000|2024-07-22 13:23:40|182729.8|182639.8|182738.7|182648.7|182738.7|182648.7|182729.7|182639.7|16
1721654630000|2024-07-22 13:23:50|182736.8|182646.8|182743.6|182653.6|182743.8|182653.8|182736.7|182646.7|12
1721654640000|2024-07-22 13:24:00|182746.2|182656.2|182757.6|182667.6|182760.7|182670.7|182746.2|182656.2|12
1721654650000|2024-07-22 13:24:10|182758.5|182668.5|182758.4|182668.4|182762.7|182672.7|182757.4|182667.4|11
1721654660000|2024-07-22 13:24:20|182759.4|182669.4|182756.9|182666.9|182762.3|182672.3|182756.9|182666.9|9
1721654670000|2024-07-22 13:24:30|182750.4|182660.4|182757.6|182667.6|182760.7|182670.7|182746.3|182656.3|18
1721654680000|2024-07-22 13:24:40|182756.3|182666.3|182760|182670|182762.2|182672.2|182755.3|182665.3|12
1721654690000|2024-07-22 13:24:50|182759.9|182669.9|182759|182669|182759.9|182669.9|182756.8|182666.8|4
1721654700000|2024-07-22 13:25:00|182770.4|182680.4|182839.8|182749.8|182839.8|182749.8|182760.8|182670.8|11
1721654710000|2024-07-22 13:25:10|182848.2|182758.2|182859.9|182769.9|182862.3|182772.3|182847.5|182757.5|21
1721654720000|2024-07-22 13:25:20|182860.7|182770.7|182910.4|182780.4|182918.5|182788.5|182860.7|182770.7|22
1721654730000|2024-07-22 13:25:30|182913.1|182783.1|182898.4|182808.4|182913.1|182810.8|182895.1|182783.1|18
1721654740000|2024-07-22 13:25:40|182898.2|182808.2|182905|182815|182937.2|182847.2|182898.2|182808.2|21
1721654750000|2024-07-22 13:25:50|182907.3|182817.3|182936.2|182846.2|182936.2|182846.2|182904.7|182814.7|20
1721654760000|2024-07-22 13:26:00|182931.2|182841.2|182928|182838|182933.9|182843.9|182908.9|182818.9|22
1721654770000|2024-07-22 13:26:10|182931.4|182841.4|182935.7|182845.7|182937|182847|182925.2|182835.2|16
1721654780000|2024-07-22 13:26:20|182937|182847|182968.2|182878.2|182997.2|182907.2|182937|182847|27
1721654790000|2024-07-22 13:26:30|182970.2|182880.2|182975.4|182885.4|182975.4|182885.4|182964.6|182874.6|11
1721654800000|2024-07-22 13:26:40|182972.8|182882.8|182978.3|182888.3|182978.7|182888.7|182970.5|182880.5|13
1721654810000|2024-07-22 13:26:50|182976.3|182886.3|182947.1|182817.1|182976.3|182886.3|182947.1|182817.1|28
1721654820000|2024-07-22 13:27:00|182948.1|182818.1|182879.2|182749.2|182948.1|182818.1|182853|182723|28
1721654830000|2024-07-22 13:27:10|182878.9|182748.9|182877.6|182747.6|182883.4|182753.4|182874.1|182744.1|25
1721654840000|2024-07-22 13:27:20|182881|182751|182883.6|182753.6|182888.4|182758.4|182879.3|182749.3|28
1721654850000|2024-07-22 13:27:30|182882.2|182752.2|182886.8|182756.8|182890.6|182760.6|182882.1|182752.1|14
1721654860000|2024-07-22 13:27:40|182886.7|182756.7|182898.3|182768.3|182902.2|182772.2|182881.3|182751.3|21
1721654870000|2024-07-22 13:27:50|182901.5|182771.5|182900.7|182770.7|182903.4|182773.4|182897.7|182767.7|18
1721654880000|2024-07-22 13:28:00|182878.4|182788.4|182876.8|182786.8|182888.3|182798.3|182873.8|182783.8|18
1721654890000|2024-07-22 13:28:10|182876.7|182786.7|182869.5|182779.5|182877.6|182787.6|182866.1|182776.1|17
1721654900000|2024-07-22 13:28:20|182870.2|182780.2|182868.9|182778.9|182874.1|182784.1|182865.8|182775.8|23
1721654910000|2024-07-22 13:28:30|182870.1|182780.1|182884.3|182794.3|182884.3|182794.3|182868.4|182778.4|16
1721654920000|2024-07-22 13:28:40|182881.5|182791.5|182885.5|182795.5|182887.4|182797.4|182876.1|182786.1|25
1721654930000|2024-07-22 13:28:50|182881.4|182791.4|182905.6|182815.6|182909|182819|182877.4|182787.4|28
1721654940000|2024-07-22 13:29:00|182904.7|182814.7|182911.9|182821.9|182914.1|182824.1|182898.9|182808.9|28
1721654950000|2024-07-22 13:29:10|182914.3|182824.3|182913|182823|182916.4|182826.4|182909.6|182819.6|24
1721654960000|2024-07-22 13:29:20|182911|182821|182914.2|182824.2|182919.5|182829.5|182910.3|182820.3|20
1721654970000|2024-07-22 13:29:30|182915.3|182825.3|182916.5|182826.5|182918.1|182828.1|182913.3|182823.3|20
1721654980000|2024-07-22 13:29:40|182917.9|182827.9|182921.8|182831.8|182924.1|182834.1|182917.7|182827.7|12
1721654990000|2024-07-22 13:29:50|182921.7|182831.7|182927|182837|182945.2|182855.2|182921.7|182831.7|14
1721655000000|2024-07-22 13:30:00|182922.3|182832.3|182940.7|182850.7|182940.7|182850.7|182922.3|182832.3|23
1721655010000|2024-07-22 13:30:10|182906.9|182816.9|182902.1|182812.1|182906.9|182816.9|182901.6|182811.6|24
1721655020000|2024-07-22 13:30:20|182904.3|182814.3|182916.8|182826.8|182916.8|182826.8|182902.2|182812.2|12
1721655030000|2024-07-22 13:30:30|182914.6|182824.6|182911.4|182821.4|182916.2|182826.2|182909.6|182819.6|11
1721655040000|2024-07-22 13:30:40|182909.3|182819.3|182917.2|182827.2|182917.2|182827.2|182905.9|182815.9|10
1721655050000|2024-07-22 13:30:50|182916.6|182826.6|182943.8|182853.8|182946.5|182856.5|182909.8|182819.8|22
1721655060000|2024-07-22 13:31:00|182945.3|182855.3|182942.2|182852.2|182953.6|182863.6|182940.7|182850.7|23
1721655070000|2024-07-22 13:31:10|182942.5|182852.5|182937.6|182847.6|182946.1|182856.1|182934.4|182844.4|22
1721655080000|2024-07-22 13:31:20|182939.3|182849.3|182936.7|182846.7|182940.8|182850.8|182934.3|182844.3|18
1721655090000|2024-07-22 13:31:30|182938.2|182848.2|182942.7|182852.7|182945.4|182855.4|182934.3|182844.3|20
1721655100000|2024-07-22 13:31:40|182941.4|182851.4|182930.5|182840.5|182941.4|182851.4|182930.5|182840.5|14
1721655110000|2024-07-22 13:31:50|182928.6|182838.6|182933.8|182843.8|182934.5|182844.5|182928.6|182838.6|14
1721655120000|2024-07-22 13:32:00|182932.5|182842.5|182930.2|182840.2|182935.3|182845.3|182922.7|182832.7|14
1721655130000|2024-07-22 13:32:10|182930.1|182840.1|182908.2|182818.2|182931.8|182841.8|182907.9|182817.9|24
1721655140000|2024-07-22 13:32:20|182907.3|182817.3|182845.4|182755.4|182911|182821|182845.4|182755.4|22
1721655150000|2024-07-22 13:32:30|182844.1|182754.1|182838.3|182748.3|182844.1|182754.1|182838.3|182748.3|8
1721655160000|2024-07-22 13:32:40|182838.4|182748.4|182821.8|182731.8|182838.4|182748.4|182821.8|182731.8|3
1721655170000|2024-07-22 13:32:50|182817.8|182727.8|182834.4|182744.4|182837.8|182747.8|182817.8|182727.8|14
1721655180000|2024-07-22 13:33:00|182836.6|182746.6|182838.4|182748.4|182839.3|182749.3|182825.4|182735.4|20
1721655190000|2024-07-22 13:33:10|182825.7|182735.7|182810.8|182720.8|182828.2|182738.2|182804.2|182714.2|14
1721655200000|2024-07-22 13:33:20|182812.4|182722.4|182806.2|182716.2|182816|182726|182802.6|182712.6|15
1721655210000|2024-07-22 13:33:30|182807.6|182717.6|182808.4|182718.4|182808.8|182718.8|182801.5|182711.5|16
1721655220000|2024-07-22 13:33:40|182807.5|182717.5|182729.8|182639.8|182807.5|182717.5|182729.8|182639.8|15
1721655230000|2024-07-22 13:33:50|182727.2|182637.2|182668|182578|182729.7|182639.7|182666.6|182576.6|18
1721655240000|2024-07-22 13:34:00|182667.9|182577.9|182665.6|182575.6|182672.8|182582.8|182663|182573|26
1721655250000|2024-07-22 13:34:10|182663.6|182573.6|182674.6|182584.6|182678.3|182588.3|182658.8|182568.8|30
1721655260000|2024-07-22 13:34:20|182677.1|182587.1|182684.9|182594.9|182690.8|182600.8|182674.1|182584.1|21
1721655270000|2024-07-22 13:34:30|182684.7|182594.7|182666.9|182576.9|182684.7|182594.7|182665.7|182575.7|23
1721655280000|2024-07-22 13:34:40|182672.3|182582.3|182672.8|182582.8|182676.3|182586.3|182662.6|182572.6|16
1721655290000|2024-07-22 13:34:50|182674.4|182584.4|182685.3|182595.3|182685.3|182595.3|182663.5|182573.5|15
1721655300000|2024-07-22 13:35:00|182687.2|182597.2|182710.4|182620.4|182710.4|182620.4|182686.1|182596.1|16
1721655310000|2024-07-22 13:35:10|182705.8|182615.8|182704.4|182614.4|182707.4|182617.4|182704.1|182614.1|12
1721655320000|2024-07-22 13:35:20|182704.3|182614.3|182709.4|182619.4|182711.8|182621.8|182704.3|182614.3|9
1721655330000|2024-07-22 13:35:30|182714.2|182624.2|182817.1|182727.1|182831.6|182741.6|182709.4|182619.4|18
1721655340000|2024-07-22 13:35:40|182820.5|182730.5|182832.6|182742.6|182832.6|182742.6|182817.7|182727.7|24
1721655350000|2024-07-22 13:35:50|182829.4|182739.4|182828.1|182738.1|182829.4|182739.4|182819.6|182729.6|12
1721655360000|2024-07-22 13:36:00|182829.6|182739.6|182822.9|182732.9|182829.6|182739.6|182817.9|182727.9|6
1721655370000|2024-07-22 13:36:10|182820.5|182730.5|182804.9|182714.9|182820.5|182730.5|182788.9|182698.9|26
1721655380000|2024-07-22 13:36:20|182808.9|182718.9|182829.2|182739.2|182829.2|182739.2|182802.7|182712.7|22
1721655390000|2024-07-22 13:36:30|182828.8|182738.8|182843.8|182753.8|182843.8|182753.8|182821.7|182731.7|28
1721655400000|2024-07-22 13:36:40|182844.8|182754.8|182877.3|182787.3|182882.9|182792.9|182842.7|182752.7|21
1721655410000|2024-07-22 13:36:50|182885.1|182795.1|182890.2|182800.2|182892.8|182802.8|182879.5|182789.5|23
1721655420000|2024-07-22 13:37:00|182885.3|182795.3|182881.8|182791.8|182890.5|182800.5|182874.9|182784.9|29
1721655430000|2024-07-22 13:37:10|182878.9|182788.9|182887.7|182797.7|182887.7|182797.7|182876.2|182786.2|31
1721655440000|2024-07-22 13:37:20|182883.7|182793.7|182873.8|182783.8|182888.1|182798.1|182871.8|182781.8|26
1721655450000|2024-07-22 13:37:30|182876|182786|182875.4|182785.4|182880.1|182790.1|182873.1|182783.1|16
1721655460000|2024-07-22 13:37:40|182877.7|182787.7|182880.1|182790.1|182880.3|182790.3|182873.3|182783.3|9
1721655470000|2024-07-22 13:37:50|182879.9|182789.9|182919.9|182829.9|182919.9|182829.9|182879.9|182789.9|23
1721655480000|2024-07-22 13:38:00|182917.6|182827.6|182920.2|182830.2|182924.9|182834.9|182916.6|182826.6|29
1721655490000|2024-07-22 13:38:10|182920.4|182830.4|182873.3|182783.3|182920.4|182830.4|182868.2|182778.2|23
1721655500000|2024-07-22 13:38:20|182870.8|182780.8|182874.8|182784.8|182882.7|182792.7|182870.8|182780.8|24
1721655510000|2024-07-22 13:38:30|182870.7|182780.7|182875.5|182785.5|182875.5|182785.5|182864.4|182774.4|21
1721655520000|2024-07-22 13:38:40|182870.6|182780.6|182908.4|182818.4|182923.5|182833.5|182866.7|182776.7|34
1721655530000|2024-07-22 13:38:50|182907.9|182817.9|182918.7|182828.7|182918.7|182828.7|182899.2|182809.2|31
1721655540000|2024-07-22 13:39:00|182919|182829|182907|182817|182919|182829|182907|182817|18
1721655550000|2024-07-22 13:39:10|182900.8|182810.8|182821|182731|182900.8|182810.8|182814.1|182724.1|19
1721655560000|2024-07-22 13:39:20|182823.8|182733.8|182800.2|182710.2|182823.8|182733.8|182800.2|182710.2|9
1721655570000|2024-07-22 13:39:30|182799.3|182709.3|182748.5|182658.5|182808.1|182718.1|182743.4|182653.4|11
1721655580000|2024-07-22 13:39:40|182746.4|182656.4|182764.6|182674.6|182772.4|182682.4|182746.4|182656.4|13
1721655590000|2024-07-22 13:39:50|182766.5|182676.5|182766.3|182676.3|182772.6|182682.6|182761.8|182671.8|16
1721655600000|2024-07-22 13:40:00|182765.8|182675.8|182736.1|182646.1|182769.1|182679.1|182734.9|182644.9|25
1721655610000|2024-07-22 13:40:10|182733.8|182643.8|182727.7|182637.7|182735.1|182645.1|182725|182635|18
1721655620000|2024-07-22 13:40:20|182729.4|182639.4|182706.3|182616.3|182731.2|182641.2|182705|182615|12
1721655630000|2024-07-22 13:40:30|182708.2|182618.2|182704.4|182614.4|182714.5|182624.5|182703.9|182613.9|9
1721655640000|2024-07-22 13:40:40|182702.6|182612.6|182699|182609|182705|182615|182698.7|182608.7|15
1721655650000|2024-07-22 13:40:50|182699.6|182609.6|182652.4|182562.4|182702.7|182612.7|182646.1|182556.1|18
1721655660000|2024-07-22 13:41:00|182655.6|182565.6|182654.6|182564.6|182656.1|182566.1|182651.7|182561.7|13
1721655670000|2024-07-22 13:41:10|182656.3|182566.3|182661|182571|182664.3|182574.3|182654.6|182564.6|17
1721655680000|2024-07-22 13:41:20|182662|182572|182667.7|182577.7|182669.8|182579.8|182661.4|182571.4|15
1721655690000|2024-07-22 13:41:30|182663.6|182573.6|182681.9|182591.9|182684.2|182594.2|182643.9|182553.9|22
1721655700000|2024-07-22 13:41:40|182684.2|182594.2|182696|182606|182696.6|182606.6|182681.9|182591.9|11
1721655710000|2024-07-22 13:41:50|182698.5|182608.5|182807.5|182717.5|182811.1|182721.1|182698.5|182608.5|26
1721655720000|2024-07-22 13:42:00|182821.1|182731.1|182838.2|182748.2|182839.9|182749.9|182808.1|182718.1|24
1721655730000|2024-07-22 13:42:10|182835.3|182745.3|182807.2|182717.2|182835.3|182745.3|182805.5|182715.5|34
1721655740000|2024-07-22 13:42:20|182810|182720|182822.9|182732.9|182827.7|182737.7|182808.3|182718.3|15
1721655750000|2024-07-22 13:42:30|182835.5|182745.5|182832.1|182742.1|182838.8|182748.8|182832.1|182742.1|12
1721655760000|2024-07-22 13:42:40|182832.2|182742.2|182786.6|182696.6|182832.2|182742.2|182784.6|182694.6|25
1721655770000|2024-07-22 13:42:50|182784|182694|182795.4|182705.4|182795.8|182705.8|182779.5|182689.5|15
1721655780000|2024-07-22 13:43:00|182796.3|182706.3|182785.7|182695.7|182798.7|182708.7|182785.3|182695.3|27
1721655790000|2024-07-22 13:43:10|182788.5|182698.5|182795.5|182705.5|182796.2|182706.2|182783.3|182693.3|28
1721655800000|2024-07-22 13:43:20|182793.7|182703.7|182780.8|182690.8|182797.6|182707.6|182780.8|182690.8|14
1721655810000|2024-07-22 13:43:30|182782|182692|182786.1|182696.1|182788.2|182698.2|182779.5|182689.5|24
1721655820000|2024-07-22 13:43:40|182785.8|182695.8|182790.2|182700.2|182791.1|182701.1|182785.4|182695.4|16
1721655830000|2024-07-22 13:43:50|182790.1|182700.1|182774.1|182684.1|182790.1|182700.1|182744.2|182654.2|16
1721655840000|2024-07-22 13:44:00|182773.7|182683.7|182787|182697|182800.6|182710.6|182773.7|182683.7|17
1721655850000|2024-07-22 13:44:10|182786.5|182696.5|182785|182695|182787.7|182697.7|182785|182695|5
1721655860000|2024-07-22 13:44:20|182786.6|182696.6|182785.5|182695.5|182786.6|182696.6|182784.8|182694.8|10
1721655870000|2024-07-22 13:44:30|182785.1|182695.1|182779.1|182689.1|182785.7|182695.7|182774.8|182684.8|15
1721655880000|2024-07-22 13:44:40|182778.6|182688.6|182825.5|182735.5|182830.7|182740.7|182778.4|182688.4|16
1721655890000|2024-07-22 13:44:50|182825.4|182735.4|182850.4|182760.4|182860.4|182770.4|182825.4|182735.4|21
1721655900000|2024-07-22 13:45:00|182850.2|182760.2|182881.4|182791.4|182881.4|182791.4|182848.4|182758.4|17
1721655910000|2024-07-22 13:45:10|182881.5|182791.5|182892.2|182802.2|182904.1|182814.1|182881.5|182791.5|27
1721655920000|2024-07-22 13:45:20|182892.1|182802.1|182883.5|182793.5|182893.2|182803.2|182882.1|182792.1|21
1721655930000|2024-07-22 13:45:30|182883.7|182793.7|182853.4|182763.4|182883.9|182793.9|182841.9|182751.9|22
1721655940000|2024-07-22 13:45:40|182852.1|182762.1|182848.4|182758.4|182856|182766|182848.4|182758.4|17
1721655950000|2024-07-22 13:45:50|182845.6|182755.6|182841|182751|182849.3|182759.3|182841|182751|14
1721655960000|2024-07-22 13:46:00|182841.1|182751.1|182831.5|182741.5|182843.1|182753.1|182829.8|182739.8|14
1721655970000|2024-07-22 13:46:10|182831.7|182741.7|182832.3|182742.3|182832.3|182742.3|182827.6|182737.6|16
1721655980000|2024-07-22 13:46:20|182832.5|182742.5|182833.1|182743.1|182839.7|182749.7|182829.9|182739.9|30
1721655990000|2024-07-22 13:46:30|182833.9|182743.9|182799.8|182709.8|182834|182744|182798.1|182708.1|22
1721656000000|2024-07-22 13:46:40|182798.3|182708.3|182850.8|182760.8|182850.8|182760.8|182798.3|182708.3|26
1721656010000|2024-07-22 13:46:50|182848.3|182758.3|182848.6|182758.6|182855.6|182765.6|182846.5|182756.5|22
1721656020000|2024-07-22 13:47:00|182841|182751|182831.2|182741.2|182845.5|182755.5|182830.7|182740.7|26
1721656030000|2024-07-22 13:47:10|182831.3|182741.3|182832.5|182742.5|182843.4|182753.4|182824.3|182734.3|31
1721656040000|2024-07-22 13:47:20|182830.3|182740.3|182824.8|182734.8|182835.5|182745.5|182791.5|182701.5|23
1721656050000|2024-07-22 13:47:30|182827.6|182737.6|182860.8|182770.8|182866.1|182776.1|182824.8|182734.8|12
1721656060000|2024-07-22 13:47:40|182860.7|182770.7|182879.7|182789.7|182881.2|182791.2|182860.7|182770.7|17
1721656070000|2024-07-22 13:47:50|182882.3|182792.3|182889.5|182799.5|182889.7|182799.7|182882|182792|16
1721656080000|2024-07-22 13:48:00|182888.2|182798.2|182886.8|182796.8|182889.3|182799.3|182885.8|182795.8|16
1721656090000|2024-07-22 13:48:10|182886.6|182796.6|182870.7|182780.7|182889.1|182799.1|182870.7|182780.7|21
1721656100000|2024-07-22 13:48:20|182873.2|182783.2|182852.7|182762.7|182883.4|182793.4|182850.3|182760.3|14
1721656110000|2024-07-22 13:48:30|182852.5|182762.5|182843.6|182753.6|182855.5|182765.5|182843.5|182753.5|21
1721656120000|2024-07-22 13:48:40|182847.7|182757.7|182837.6|182747.6|182847.7|182757.7|182836.7|182746.7|17
1721656130000|2024-07-22 13:48:50|182838.6|182748.6|182843.5|182753.5|182845.5|182755.5|182831.7|182741.7|18
1721656140000|2024-07-22 13:49:00|182845.5|182755.5|182843.1|182753.1|182845.5|182755.5|182840.1|182750.1|22
1721656150000|2024-07-22 13:49:10|182844.9|182754.9|182793.7|182703.7|182847|182757|182776.7|182686.7|31
1721656160000|2024-07-22 13:49:20|182788.9|182698.9|182777|182687|182802.1|182712.1|182777|182687|26
1721656170000|2024-07-22 13:49:30|182776.8|182686.8|182786|182696|182788|182698|182772.6|182682.6|22
1721656180000|2024-07-22 13:49:40|182786.1|182696.1|182795.1|182705.1|182795.4|182705.4|182784.5|182694.5|20
1721656190000|2024-07-22 13:49:50|182795.2|182705.2|182801.8|182711.8|182811.1|182721.1|182795.2|182705.2|17
1721656200000|2024-07-22 13:50:00|182801.9|182711.9|182796.3|182706.3|182802.4|182712.4|182796.1|182706.1|11
1721656210000|2024-07-22 13:50:10|182791.7|182701.7|182779.1|182689.1|182791.7|182701.7|182778|182688|20
1721656220000|2024-07-22 13:50:20|182779.5|182689.5|182779.7|182689.7|182793.9|182703.9|182779.5|182689.5|19
1721656230000|2024-07-22 13:50:30|182779.5|182689.5|182778.3|182688.3|182785.7|182695.7|182778.1|182688.1|13
1721656240000|2024-07-22 13:50:40|182778.4|182688.4|182781.9|182691.9|182784.5|182694.5|182777.7|182687.7|19
1721656250000|2024-07-22 13:50:50|182781.7|182691.7|182781.5|182691.5|182781.9|182691.9|182769.7|182679.7|21
1721656260000|2024-07-22 13:51:00|182783.8|182693.8|182821.5|182731.5|182823.6|182733.6|182783.8|182693.8|20
1721656270000|2024-07-22 13:51:10|182824.1|182734.1|182770.4|182680.4|182824.1|182734.1|182766|182676|21
1721656280000|2024-07-22 13:51:20|182770.8|182680.8|182777.7|182687.7|182778.1|182688.1|182770.8|182680.8|15
1721656290000|2024-07-22 13:51:30|182780.6|182690.6|182834.6|182744.6|182834.6|182744.6|182777.5|182687.5|28
1721656300000|2024-07-22 13:51:40|182832.7|182742.7|182828.2|182738.2|182837.7|182747.7|182825|182735|14
1721656310000|2024-07-22 13:51:50|182831.4|182741.4|182830.3|182740.3|182832.3|182742.3|182828.1|182738.1|12
1721656320000|2024-07-22 13:52:00|182830.5|182740.5|182831|182741|182837.1|182747.1|182828.7|182738.7|13
1721656330000|2024-07-22 13:52:10|182831.2|182741.2|182828.9|182738.9|182838.6|182748.6|182826.5|182736.5|25
1721656340000|2024-07-22 13:52:20|182828.8|182738.8|182828.7|182738.7|182829.8|182739.8|182819.6|182729.6|22
1721656350000|2024-07-22 13:52:30|182830.8|182740.8|182849.2|182759.2|182850.8|182760.8|182824.3|182734.3|22
1721656360000|2024-07-22 13:52:40|182849.1|182759.1|182843.5|182753.5|182849.2|182759.2|182843.5|182753.5|10
1721656370000|2024-07-22 13:52:50|182845.5|182755.5|182841.9|182751.9|182847|182757|182841.8|182751.8|14
1721656380000|2024-07-22 13:53:00|182839.6|182749.6|182848.1|182758.1|182864.5|182774.5|182839.6|182749.6|22
1721656390000|2024-07-22 13:53:10|182842.7|182752.7|182856.4|182766.4|182859.4|182769.4|182839.4|182749.4|25
1721656400000|2024-07-22 13:53:20|182857.9|182767.9|182882.4|182792.4|182882.4|182792.4|182853.1|182763.1|20
1721656410000|2024-07-22 13:53:30|182881.4|182791.4|182873.1|182783.1|182881.4|182791.4|182863|182773|26
1721656420000|2024-07-22 13:53:40|182873.3|182783.3|182812|182722|182878.7|182788.7|182784.4|182694.4|18
1721656430000|2024-07-22 13:53:50|182813.9|182723.9|182808.6|182718.6|182815.5|182725.5|182799.1|182709.1|18
1721656440000|2024-07-22 13:54:00|182806.6|182716.6|182804.2|182714.2|182807.1|182717.1|182804.2|182714.2|8
1721656450000|2024-07-22 13:54:10|182803.2|182713.2|182821.6|182731.6|182821.6|182731.6|182803.2|182713.2|14
1721656460000|2024-07-22 13:54:20|182821.3|182731.3|182861.8|182771.8|182861.8|182771.8|182818.1|182728.1|27
1721656470000|2024-07-22 13:54:30|182859.1|182769.1|182849.9|182759.9|182859.1|182769.1|182848.5|182758.5|22
1721656480000|2024-07-22 13:54:40|182850|182760|182854.3|182764.3|182858|182768|182847.8|182757.8|22
1721656490000|2024-07-22 13:54:50|182855.9|182765.9|182757.7|182667.7|182856.9|182766.9|182752.7|182662.7|30
1721656500000|2024-07-22 13:55:00|182759.9|182669.9|182783.6|182693.6|182783.6|182693.6|182759.9|182669.9|24
1721656510000|2024-07-22 13:55:10|182785.5|182695.5|182778.9|182688.9|182787.6|182697.6|182775.2|182685.2|24
1721656520000|2024-07-22 13:55:20|182776.6|182686.6|182774.7|182684.7|182786.3|182696.3|182767.6|182677.6|19
1721656530000|2024-07-22 13:55:30|182775.5|182685.5|182826.4|182736.4|182826.4|182736.4|182772.8|182682.8|21
1721656540000|2024-07-22 13:55:40|182827.4|182737.4|182841.2|182751.2|182841.2|182751.2|182827.1|182737.1|15
1721656550000|2024-07-22 13:55:50|182841.4|182751.4|182860|182770|182860|182770|182840.5|182750.5|26
1721656560000|2024-07-22 13:56:00|182858.3|182768.3|182871|182781|182878.5|182788.5|182858.3|182768.3|22
1721656570000|2024-07-22 13:56:10|182872.2|182782.2|182859.3|182769.3|182872.2|182782.2|182858.4|182768.4|20
1721656580000|2024-07-22 13:56:20|182859.7|182769.7|182834.7|182744.7|182862.9|182772.9|182821.4|182731.4|25
1721656590000|2024-07-22 13:56:30|182840.6|182750.6|182808.9|182718.9|182840.6|182750.6|182805|182715|28
1721656600000|2024-07-22 13:56:40|182800|182710|182837.9|182747.9|182837.9|182747.9|182800|182710|23
1721656610000|2024-07-22 13:56:50|182836|182746|182815.8|182725.8|182836|182746|182801.8|182711.8|17
1721656620000|2024-07-22 13:57:00|182817.2|182727.2|182823.1|182733.1|182826.7|182736.7|182815.6|182725.6|20
1721656630000|2024-07-22 13:57:10|182823.2|182733.2|182809.3|182719.3|182827|182737|182809.3|182719.3|24
1721656640000|2024-07-22 13:57:20|182806.2|182716.2|182787.3|182697.3|182806.7|182716.7|182785.1|182695.1|22
1721656650000|2024-07-22 13:57:30|182783.9|182693.9|182809.8|182719.8|182814.7|182724.7|182783.9|182693.9|31
1721656660000|2024-07-22 13:57:40|182809.6|182719.6|182811.8|182721.8|182811.8|182721.8|182799.8|182709.8|25
1721656670000|2024-07-22 13:57:50|182813.3|182723.3|182801.8|182711.8|182829.6|182739.6|182801.8|182711.8|17
1721656680000|2024-07-22 13:58:00|182802|182712|182817.6|182727.6|182817.6|182727.6|182798.8|182708.8|15
1721656690000|2024-07-22 13:58:10|182803.2|182713.2|182807.5|182717.5|182815.3|182725.3|182794.7|182704.7|27
1721656700000|2024-07-22 13:58:20|182805.9|182715.9|182778|182688|182807.5|182717.5|182778|182688|26
1721656710000|2024-07-22 13:58:30|182777.3|182687.3|182789.7|182699.7|182790.5|182700.5|182774.9|182684.9|34
1721656720000|2024-07-22 13:58:40|182781.9|182691.9|182728.2|182638.2|182789.2|182699.2|182709.3|182619.3|26
1721656730000|2024-07-22 13:58:50|182728.9|182638.9|182680.7|182590.7|182728.9|182638.9|182675.7|182585.7|19
1721656740000|2024-07-22 13:59:00|182680.4|182590.4|182672.4|182582.4|182685.6|182595.6|182667.6|182577.6|18
1721656750000|2024-07-22 13:59:10|182675.8|182585.8|182737.7|182647.7|182737.7|182647.7|182673.5|182583.5|11
1721656760000|2024-07-22 13:59:20|182738.4|182648.4|182755.1|182665.1|182770.2|182680.2|182736.1|182646.1|18
1721656770000|2024-07-22 13:59:30|182756.7|182666.7|182737.7|182647.7|182784.1|182694.1|182737.3|182647.3|26
1721656780000|2024-07-22 13:59:40|182736.6|182646.6|182744|182654|182745.6|182655.6|182733.9|182643.9|38
1721656790000|2024-07-22 13:59:50|182746.1|182656.1|182739.8|182649.8|182746.1|182656.1|182724.7|182634.7|18
1721656800000|2024-07-22 14:00:00|182739.3|182649.3|182741.9|182651.9|182743.5|182653.5|182739.3|182649.3|18
1721656810000|2024-07-22 14:00:10|182744.4|182654.4|182786.8|182696.8|182789.2|182699.2|182740.5|182650.5|17
1721656820000|2024-07-22 14:00:20|182788.1|182698.1|182786.5|182696.5|182788.1|182698.1|182782.2|182692.2|12
1721656830000|2024-07-22 14:00:30|182788.4|182698.4|182739.4|182649.4|182788.4|182698.4|182731.1|182641.1|21
1721656840000|2024-07-22 14:00:40|182739.1|182649.1|182748.7|182658.7|182763.4|182673.4|182739.1|182649.1|20
1721656850000|2024-07-22 14:00:50|182740.9|182650.9|182731.8|182641.8|182746.5|182656.5|182710.9|182620.9|25
1721656860000|2024-07-22 14:01:00|182735.7|182645.7|182725.4|182635.4|182745.4|182655.4|182724.5|182634.5|28
1721656870000|2024-07-22 14:01:10|182724.5|182634.5|182727|182637|182727|182637|182722.5|182632.5|17
1721656880000|2024-07-22 14:01:20|182726|182636|182713.1|182623.1|182727|182637|182712|182622|11
1721656890000|2024-07-22 14:01:30|182711.8|182621.8|182777.1|182687.1|182777.1|182687.1|182711.2|182621.2|23
1721656900000|2024-07-22 14:01:40|182777.6|182687.6|182784.9|182694.9|182787|182697|182777.6|182687.6|28
1721656910000|2024-07-22 14:01:50|182784.8|182694.8|182781|182691|182784.8|182694.8|182779.7|182689.7|25
1721656920000|2024-07-22 14:02:00|182781.9|182691.9|182777.7|182687.7|182781.9|182691.9|182772.5|182682.5|27
1721656930000|2024-07-22 14:02:10|182777.6|182687.6|182816.6|182726.6|182819.7|182729.7|182775.8|182685.8|20
1721656940000|2024-07-22 14:02:20|182819.3|182729.3|182860|182770|182860|182770|182817.1|182727.1|25
1721656950000|2024-07-22 14:02:30|182857.4|182767.4|182858.6|182768.6|182866.4|182776.4|182854.3|182764.3|27
1721656960000|2024-07-22 14:02:40|182858.7|182768.7|182881.8|182791.8|182889.7|182799.7|182858.7|182768.7|25
1721656970000|2024-07-22 14:02:50|182882.5|182792.5|182878.5|182788.5|182895.3|182805.3|182876.3|182786.3|20
1721656980000|2024-07-22 14:03:00|182881.1|182791.1|182859.6|182769.6|182881.1|182791.1|182859.6|182769.6|12
1721656990000|2024-07-22 14:03:10|182859.7|182769.7|182856.9|182766.9|182859.7|182769.7|182856.9|182766.9|8
1721657000000|2024-07-22 14:03:20|182858.5|182768.5|182853.4|182763.4|182858.5|182768.5|182853.4|182763.4|4
1721657010000|2024-07-22 14:03:30|182849.7|182759.7|182862|182772|182863.6|182773.6|182849.7|182759.7|12
1721657020000|2024-07-22 14:03:40|182859.4|182769.4|182852.2|182762.2|182859.4|182769.4|182851.5|182761.5|12
1721657030000|2024-07-22 14:03:50|182851.8|182761.8|182842.5|182752.5|182855.4|182765.4|182842|182752|17
1721657040000|2024-07-22 14:04:00|182842.4|182752.4|182843.9|182753.9|182845.2|182755.2|182842.3|182752.3|11
1721657050000|2024-07-22 14:04:10|182845.3|182755.3|182838.9|182748.9|182850.7|182760.7|182838.6|182748.6|13
1721657060000|2024-07-22 14:04:20|182832.2|182742.2|182840.7|182750.7|182841.3|182751.3|182828.2|182738.2|19
1721657070000|2024-07-22 14:04:30|182838.5|182748.5|182845.7|182755.7|182845.7|182755.7|182833.8|182743.8|11
1721657080000|2024-07-22 14:04:40|182844.6|182754.6|182842.7|182752.7|182848.9|182758.9|182842.7|182752.7|16
1721657090000|2024-07-22 14:04:50|182843.3|182753.3|182850.2|182760.2|182850.4|182760.4|182843.2|182753.2|11
1721657100000|2024-07-22 14:05:00|182850|182760|182796.5|182706.5|182850|182760|182792.9|182702.9|22
1721657110000|2024-07-22 14:05:10|182797.3|182707.3|182811|182721|182813.1|182723.1|182797.3|182707.3|16
1721657120000|2024-07-22 14:05:20|182812.3|182722.3|182836.2|182746.2|182839.9|182749.9|182809.7|182719.7|13
1721657130000|2024-07-22 14:05:30|182837.2|182747.2|182837.2|182747.2|182838.5|182748.5|182833.2|182743.2|20
1721657140000|2024-07-22 14:05:40|182837.3|182747.3|182817.2|182727.2|182844.6|182754.6|182799.4|182709.4|24
1721657150000|2024-07-22 14:05:50|182825.6|182735.6|182849.1|182759.1|182849.1|182759.1|182825.6|182735.6|12
1721657160000|2024-07-22 14:06:00|182849.8|182759.8|182853.8|182763.8|182853.8|182763.8|182844.7|182754.7|12
1721657170000|2024-07-22 14:06:10|182854.7|182764.7|182825.6|182735.6|182856.1|182766.1|182825.6|182735.6|16
1721657180000|2024-07-22 14:06:20|182825.4|182735.4|182821.1|182731.1|182825.4|182735.4|182800.3|182710.3|22
1721657190000|2024-07-22 14:06:30|182822.8|182732.8|182737.7|182647.7|182823|182733|182737.7|182647.7|22
1721657200000|2024-07-22 14:06:40|182736.6|182646.6|182744.3|182654.3|182744.3|182654.3|182736.6|182646.6|18
1721657210000|2024-07-22 14:06:50|182742.8|182652.8|182739.8|182649.8|182745|182655|182735.4|182645.4|20
1721657220000|2024-07-22 14:07:00|182744.2|182654.2|182746.3|182656.3|182748.5|182658.5|182743.9|182653.9|24
1721657230000|2024-07-22 14:07:10|182746.2|182656.2|182761.5|182671.5|182765.2|182675.2|182734.5|182644.5|19
1721657240000|2024-07-22 14:07:20|182761.6|182671.6|182816.8|182726.8|182823.7|182733.7|182759|182669|26
1721657250000|2024-07-22 14:07:30|182816.9|182726.9|182823.8|182733.8|182827.3|182737.3|182815.7|182725.7|16
1721657260000|2024-07-22 14:07:40|182823.9|182733.9|182814|182724|182823.9|182733.9|182814|182724|12
1721657270000|2024-07-22 14:07:50|182815.6|182725.6|182834.4|182744.4|182834.4|182744.4|182805.7|182715.7|15
1721657280000|2024-07-22 14:08:00|182833.9|182743.9|182839.6|182749.6|182841.5|182751.5|182829.4|182739.4|19
1721657290000|2024-07-22 14:08:10|182839.7|182749.7|182829.8|182739.8|182839.7|182749.7|182829.8|182739.8|17
1721657300000|2024-07-22 14:08:20|182833.8|182743.8|182837|182747|182845.5|182755.5|182823.2|182733.2|21
1721657310000|2024-07-22 14:08:30|182838.5|182748.5|182841.6|182751.6|182845.7|182755.7|182837.4|182747.4|12
1721657320000|2024-07-22 14:08:40|182841.5|182751.5|182843.2|182753.2|182843.9|182753.9|182839.9|182749.9|17
1721657330000|2024-07-22 14:08:50|182843|182753|182837.5|182747.5|182843|182753|182836.5|182746.5|10
1721657340000|2024-07-22 14:09:00|182837.3|182747.3|182838.3|182748.3|182841.9|182751.9|182836.7|182746.7|13
1721657350000|2024-07-22 14:09:10|182837.7|182747.7|182837.8|182747.8|182841.5|182751.5|182837.1|182747.1|12
1721657360000|2024-07-22 14:09:20|182837.4|182747.4|182845.9|182755.9|182846.7|182756.7|182837.4|182747.4|15
1721657370000|2024-07-22 14:09:30|182848.4|182758.4|182843.5|182753.5|182850.5|182760.5|182842.1|182752.1|14
1721657380000|2024-07-22 14:09:40|182845.1|182755.1|182841.1|182751.1|182845.1|182755.1|182840.5|182750.5|13
1721657390000|2024-07-22 14:09:50|182841.3|182751.3|182838.8|182748.8|182842.7|182752.7|182835.3|182745.3|20
1721657400000|2024-07-22 14:10:00|182837.6|182747.6|182835.2|182745.2|182837.6|182747.6|182832.4|182742.4|14
1721657410000|2024-07-22 14:10:10|182834.1|182744.1|182848.1|182718.1|182848.3|182744.1|182825.4|182715.9|13
1721657420000|2024-07-22 14:10:20|182848|182718|182884|182794|182887.5|182797.5|182848|182718|21
1721657430000|2024-07-22 14:10:30|182882.5|182792.5|182865.8|182775.8|182884|182794|182865.8|182775.8|22
1721657440000|2024-07-22 14:10:40|182865.9|182775.9|182865.6|182775.6|182867.6|182777.6|182864.2|182774.2|13
1721657450000|2024-07-22 14:10:50|182864.3|182774.3|182834.4|182744.4|182864.3|182774.3|182830|182740|18
1721657460000|2024-07-22 14:11:00|182834|182744|182839.5|182749.5|182841.5|182751.5|182833.7|182743.7|18
1721657470000|2024-07-22 14:11:10|182837.7|182747.7|182843.9|182753.9|182844.5|182754.5|182835.3|182745.3|16
1721657480000|2024-07-22 14:11:20|182844.6|182754.6|182864.1|182774.1|182864.1|182774.1|182838.1|182748.1|19
1721657490000|2024-07-22 14:11:30|182869|182779|182882.1|182792.1|182886.2|182796.2|182867.8|182777.8|16
1721657500000|2024-07-22 14:11:40|182879.8|182789.8|182876|182786|182881.4|182791.4|182875.6|182785.6|12
1721657510000|2024-07-22 14:11:50|182875.9|182785.9|182876.8|182786.8|182881.4|182791.4|182875.9|182785.9|14
1721657520000|2024-07-22 14:12:00|182878.7|182788.7|182878.5|182788.5|182887|182797|182878.5|182788.5|18
1721657530000|2024-07-22 14:12:10|182878.4|182788.4|182862.1|182772.1|182878.4|182788.4|182862|182772|26
1721657540000|2024-07-22 14:12:20|182862.3|182772.3|182870.7|182780.7|182870.7|182780.7|182862.3|182772.3|18
1721657550000|2024-07-22 14:12:30|182869.8|182779.8|182878.9|182788.9|182878.9|182788.9|182867.7|182777.7|14
1721657560000|2024-07-22 14:12:40|182878.6|182788.6|182868.1|182778.1|182879.7|182789.7|182868.1|182778.1|10
1721657570000|2024-07-22 14:12:50|182865.9|182775.9|182866.9|182776.9|182868.3|182778.3|182861|182771|21
1721657580000|2024-07-22 14:13:00|182869.4|182779.4|182872.3|182782.3|182876.5|182786.5|182869.4|182779.4|17
1721657590000|2024-07-22 14:13:10|182872.1|182782.1|182874.9|182784.9|182878.5|182788.5|182869.2|182779.2|13
1721657600000|2024-07-22 14:13:20|182878.5|182788.5|182876.2|182786.2|182878.5|182788.5|182864.3|182774.3|21
1721657610000|2024-07-22 14:13:30|182874.8|182784.8|182870.9|182780.9|182875.8|182785.8|182869.7|182779.7|15
1721657620000|2024-07-22 14:13:40|182869.7|182779.7|182865.1|182775.1|182869.7|182779.7|182862.5|182772.5|21
1721657630000|2024-07-22 14:13:50|182862.5|182772.5|182886.3|182796.3|182898.4|182808.4|182862.5|182772.5|21
1721657640000|2024-07-22 14:14:00|182889.7|182799.7|182884.1|182794.1|182889.8|182799.8|182881.1|182791.1|9
1721657650000|2024-07-22 14:14:10|182880.8|182790.8|182883.5|182793.5|182890.2|182800.2|182880|182790|14
1721657660000|2024-07-22 14:14:20|182882.9|182792.9|182888.2|182798.2|182888.4|182798.4|182876.4|182786.4|20
1721657670000|2024-07-22 14:14:30|182888|182798|182884.7|182794.7|182888.4|182798.4|182884.1|182794.1|16
1721657680000|2024-07-22 14:14:40|182886.6|182796.6|182887.9|182797.9|182888.2|182798.2|182871.5|182781.5|17
1721657690000|2024-07-22 14:14:50|182888.9|182798.9|182891.1|182801.1|182893.7|182803.7|182888.9|182798.9|13
1721657700000|2024-07-22 14:15:00|182891.4|182801.4|182898.3|182808.3|182899.2|182809.2|182891.1|182801.1|13
1721657710000|2024-07-22 14:15:10|182899|182809|182884|182794|182900.9|182810.9|182884|182794|18
1721657720000|2024-07-22 14:15:20|182887.3|182797.3|182879.7|182789.7|182887.3|182797.3|182879.7|182789.7|11
1721657730000|2024-07-22 14:15:30|182878.2|182788.2|182890.1|182800.1|182890.1|182800.1|182873.8|182783.8|9
1721657740000|2024-07-22 14:15:40|182891.7|182801.7|182895.8|182805.8|182896|182806|182891.7|182801.7|7
1721657750000|2024-07-22 14:15:50|182896|182806|182902.2|182812.2|182902.2|182812.2|182894.4|182804.4|10
1721657760000|2024-07-22 14:16:00|182901.9|182811.9|182886.4|182796.4|182901.9|182811.9|182886.2|182796.2|14
1721657770000|2024-07-22 14:16:10|182887.6|182797.6|182889.2|182799.2|182889.2|182799.2|182887.2|182797.2|5
1721657780000|2024-07-22 14:16:20|182888.9|182798.9|182895.3|182805.3|182907.9|182817.9|182888.9|182798.9|16
1721657790000|2024-07-22 14:16:30|182897.8|182807.8|182900.3|182810.3|182902.6|182812.6|182896.3|182806.3|13
1721657800000|2024-07-22 14:16:40|182900.1|182810.1|182898.9|182808.9|182900.1|182810.1|182891.2|182801.2|20
1721657810000|2024-07-22 14:16:50|182896.5|182806.5|182897.1|182807.1|182897.5|182807.5|182889.3|182799.3|20
1721657820000|2024-07-22 14:17:00|182898.4|182808.4|182903.6|182813.6|182908.1|182818.1|182894.8|182804.8|13
1721657830000|2024-07-22 14:17:10|182903.4|182813.4|182891.9|182801.9|182903.4|182813.4|182891.9|182801.9|10
1721657840000|2024-07-22 14:17:20|182893.9|182803.9|182895|182805|182902.9|182812.9|182889.7|182799.7|20
1721657850000|2024-07-22 14:17:30|182898.5|182808.5|182903|182813|182908.4|182818.4|182898.5|182808.5|12
1721657860000|2024-07-22 14:17:40|182902|182812|182907|182817|182909.9|182819.9|182901.4|182811.4|11
1721657870000|2024-07-22 14:17:50|182905.6|182815.6|182903.5|182813.5|182907.4|182817.4|182897.5|182807.5|17
1721657880000|2024-07-22 14:18:00|182906.1|182816.1|182906.4|182816.4|182912.1|182822.1|182901.7|182811.7|16
1721657890000|2024-07-22 14:18:10|182907.1|182817.1|182944.3|182854.3|182956.9|182866.9|182904.3|182814.3|15
1721657900000|2024-07-22 14:18:20|182944.9|182854.9|182957|182867|182959.1|182869.1|182942.9|182852.9|17
1721657910000|2024-07-22 14:18:30|182956.7|182866.7|182954|182864|182957.3|182867.3|182944.9|182854.9|14
1721657920000|2024-07-22 14:18:40|182954.4|182864.4|182949.4|182859.4|182956.1|182866.1|182949.1|182859.1|8
1721657930000|2024-07-22 14:18:50|182947.9|182857.9|182942|182852|182949.9|182859.9|182942|182852|10
1721657940000|2024-07-22 14:19:00|182943.3|182853.3|182936|182846|182943.3|182853.3|182935.5|182845.5|20
1721657950000|2024-07-22 14:19:10|182939.2|182849.2|182951.3|182861.3|182954.1|182864.1|182939.2|182849.2|12
1721657960000|2024-07-22 14:19:20|182949.4|182859.4|182944.8|182854.8|182950.2|182860.2|182939.1|182849.1|16
1721657970000|2024-07-22 14:19:30|182946.7|182856.7|182942.8|182852.8|182950.6|182860.6|182941.7|182851.7|10
1721657980000|2024-07-22 14:19:40|182946.3|182856.3|182918.1|182828.1|182946.3|182856.3|182915.6|182825.6|18
1721657990000|2024-07-22 14:19:50|182916.5|182826.5|182921.2|182831.2|182921.4|182831.4|182915.2|182825.2|17
1721658000000|2024-07-22 14:20:00|182922.7|182832.7|182933.7|182843.7|182935.7|182845.7|182922.7|182832.7|12
1721658010000|2024-07-22 14:20:10|182938.1|182848.1|182927.5|182837.5|182938.1|182848.1|182927.5|182837.5|11
1721658020000|2024-07-22 14:20:20|182925.6|182835.6|182917.6|182827.6|182930.4|182840.4|182917.6|182827.6|10
1721658030000|2024-07-22 14:20:30|182917.4|182827.4|182904.4|182814.4|182917.4|182827.4|182904.4|182814.4|14
1721658040000|2024-07-22 14:20:40|182909.4|182819.4|182924.3|182834.3|182924.5|182834.5|182904.3|182814.3|18
1721658050000|2024-07-22 14:20:50|182923.5|182833.5|182926.4|182836.4|182928.7|182838.7|182922.2|182832.2|16
1721658060000|2024-07-22 14:21:00|182926.3|182836.3|182906|182816|182926.3|182836.3|182906|182816|17
1721658070000|2024-07-22 14:21:10|182905.8|182815.8|182907|182817|182908.3|182818.3|182902.7|182812.7|19
1721658080000|2024-07-22 14:21:20|182904.6|182814.6|182906.6|182816.6|182908.2|182818.2|182904.6|182814.6|6
1721658090000|2024-07-22 14:21:30|182907.2|182817.2|182891.3|182801.3|182908.9|182818.9|182891.3|182801.3|10
1721658100000|2024-07-22 14:21:40|182891.1|182801.1|182896.4|182806.4|182899.6|182809.6|182889.5|182799.5|9
1721658110000|2024-07-22 14:21:50|182896.2|182806.2|182920.7|182830.7|182931.5|182841.5|182896.2|182806.2|12
1721658120000|2024-07-22 14:22:00|182922.2|182832.2|182922.7|182832.7|182924.8|182834.8|182919.8|182829.8|10
1721658130000|2024-07-22 14:22:10|182922.6|182832.6|182929.4|182839.4|182929.7|182839.7|182922.4|182832.4|14
1721658140000|2024-07-22 14:22:20|182930.4|182840.4|182937.4|182847.4|182942.7|182852.7|182913.4|182823.4|17
1721658150000|2024-07-22 14:22:30|182939.6|182849.6|182947.8|182857.8|182949.6|182859.6|182938.4|182848.4|20
1721658160000|2024-07-22 14:22:40|182947.6|182857.6|182948.6|182858.6|182950.9|182860.9|182947.2|182857.2|11
1721658170000|2024-07-22 14:22:50|182948.2|182858.2|182940.4|182850.4|182953.5|182863.5|182939.7|182849.7|12
1721658180000|2024-07-22 14:23:00|182938.6|182848.6|182931.9|182841.9|182941.1|182851.1|182931.3|182841.3|12
1721658190000|2024-07-22 14:23:10|182932.1|182842.1|182938.4|182848.4|182938.8|182848.8|182932.1|182842.1|7
1721658200000|2024-07-22 14:23:20|182939.8|182849.8|182946.6|182856.6|182946.8|182856.8|182939.8|182849.8|8
1721658210000|2024-07-22 14:23:30|182946.2|182856.2|182940.5|182850.5|182948.5|182858.5|182938.2|182848.2|18
1721658220000|2024-07-22 14:23:40|182939.4|182849.4|182944.6|182854.6|182947.6|182857.6|182939.4|182849.4|14
1721658230000|2024-07-22 14:23:50|182946.4|182856.4|182945|182855|182950.9|182860.9|182938.5|182848.5|16
1721658240000|2024-07-22 14:24:00|182939.9|182849.9|182944.4|182854.4|182949.2|182859.2|182936.9|182846.9|11
1721658250000|2024-07-22 14:24:10|182945.5|182855.5|182952.2|182862.2|182953.2|182863.2|182945.5|182855.5|11
1721658260000|2024-07-22 14:24:20|182952.4|182862.4|182941.6|182851.6|182954.1|182864.1|182935.9|182845.9|13
1721658270000|2024-07-22 14:24:30|182941.4|182851.4|182973|182883|182974.6|182884.6|182941.4|182851.4|14
1721658280000|2024-07-22 14:24:40|182974.6|182884.6|182974|182884|182974.6|182884.6|182972.2|182882.2|9
1721658290000|2024-07-22 14:24:50|182974.7|182884.7|183015.2|182925.2|183015.2|182925.2|182971.2|182881.2|14
1721658300000|2024-07-22 14:25:00|183011.9|182921.9|183007.8|182917.8|183011.9|182921.9|183007.8|182917.8|8
1721658310000|2024-07-22 14:25:10|183007.5|182917.5|183009.1|182919.1|183012.4|182922.4|183007.5|182917.5|7
1721658320000|2024-07-22 14:25:20|183009.3|182919.3|183007.3|182917.3|183009.3|182919.3|183006.7|182916.7|8
1721658330000|2024-07-22 14:25:30|183007.1|182917.1|183008.9|182918.9|183008.9|182918.9|183005.2|182915.2|9
1721658340000|2024-07-22 14:25:40|183006.9|182916.9|182996.6|182906.6|183009.4|182919.4|182995.7|182905.7|10
1721658350000|2024-07-22 14:25:50|182995.6|182905.6|182975.6|182885.6|182995.6|182905.6|182975.6|182885.6|10
1721658360000|2024-07-22 14:26:00|182975.7|182885.7|182938.3|182848.3|182978.1|182888.1|182931.5|182841.5|10
1721658370000|2024-07-22 14:26:10|182938.2|182848.2|182937.5|182847.5|182943.5|182853.5|182937.3|182847.3|8
1721658380000|2024-07-22 14:26:20|182938.7|182848.7|182938.7|182848.7|182941.3|182851.3|182937.8|182847.8|8
1721658390000|2024-07-22 14:26:30|182941.9|182851.9|182944.4|182854.4|182944.4|182854.4|182938.7|182848.7|16
1721658400000|2024-07-22 14:26:40|182922.4|182832.4|182922|182832|182927.1|182837.1|182921.2|182831.2|10
1721658410000|2024-07-22 14:26:50|182923.1|182833.1|182917.9|182827.9|182923.1|182833.1|182907.4|182817.4|6
1721658420000|2024-07-22 14:27:00|182918.2|182828.2|182922.5|182832.5|182925.8|182835.8|182918.2|182828.2|13
1721658430000|2024-07-22 14:27:10|182922.4|182832.4|182970.9|182880.9|182970.9|182880.9|182921.5|182831.5|13
1721658440000|2024-07-22 14:27:20|182945.4|182855.4|182949.2|182859.2|182954.5|182864.5|182945|182855|12
1721658450000|2024-07-22 14:27:30|182950.3|182860.3|182967.5|182877.5|182969|182879|182950.3|182860.3|15
1721658460000|2024-07-22 14:27:40|182969.1|182879.1|182962.9|182872.9|182969.1|182879.1|182962.9|182872.9|3
1721658470000|2024-07-22 14:27:50|182961.7|182871.7|182955.8|182865.8|182961.7|182871.7|182953.4|182863.4|13
1721658480000|2024-07-22 14:28:00|182953.8|182863.8|182953.6|182863.6|182959.4|182869.4|182950.5|182860.5|14
1721658490000|2024-07-22 14:28:10|182955.9|182865.9|182958.6|182868.6|182960.1|182870.1|182955.9|182865.9|7
1721658500000|2024-07-22 14:28:20|182960.4|182870.4|182958.7|182868.7|182961.8|182871.8|182958|182868|9
1721658510000|2024-07-22 14:28:30|182957.1|182867.1|182964|182874|182964.1|182874.1|182957.1|182867.1|9
1721658520000|2024-07-22 14:28:40|182963.8|182873.8|182959.9|182869.9|182964.2|182874.2|182957.3|182867.3|13
1721658530000|2024-07-22 14:28:50|182958.4|182868.4|182943|182853|182958.4|182868.4|182941.1|182851.1|10
1721658540000|2024-07-22 14:29:00|182942|182852|182914.8|182824.8|182946.4|182856.4|182913|182823|20
1721658550000|2024-07-22 14:29:10|182917.6|182827.6|182925.1|182835.1|182925.5|182835.5|182916.6|182826.6|17
1721658560000|2024-07-22 14:29:20|182921.2|182831.2|182919.9|182829.9|182921.4|182831.4|182909.7|182819.7|15
1721658570000|2024-07-22 14:29:30|182918.4|182828.4|182889.4|182799.4|182918.4|182828.4|182888.4|182798.4|13
1721658580000|2024-07-22 14:29:40|182891|182801|182903|182813|182903|182813|182891|182801|8
1721658590000|2024-07-22 14:29:50|182901.4|182811.4|182892.3|182802.3|182903|182813|182886.3|182796.3|17
1721658600000|2024-07-22 14:30:00|182893.6|182803.6|182884.1|182794.1|182893.6|182803.6|182872.1|182782.1|20
1721658610000|2024-07-22 14:30:10|182883.8|182793.8|182906.5|182816.5|182909.4|182819.4|182883.8|182793.8|17
1721658620000|2024-07-22 14:30:20|182907.4|182817.4|182902.9|182812.9|182909.6|182819.6|182900.8|182810.8|12
1721658630000|2024-07-22 14:30:30|182902.2|182812.2|182896.5|182806.5|182908.1|182818.1|182896.5|182806.5|13
1721658640000|2024-07-22 14:30:40|182896.7|182806.7|182906.6|182816.6|182911.1|182821.1|182896.7|182806.7|11
1721658650000|2024-07-22 14:30:50|182906.2|182816.2|182902.6|182812.6|182907.5|182817.5|182901|182811|9
1721658660000|2024-07-22 14:31:00|182901.7|182811.7|182890.6|182800.6|182904.4|182814.4|182890.6|182800.6|13
1721658670000|2024-07-22 14:31:10|182891.2|182801.2|182861.3|182771.3|182891.2|182801.2|182847|182757|25
1721658680000|2024-07-22 14:31:20|182858.1|182768.1|182859.7|182769.7|182869.3|182779.3|182857.4|182767.4|19
1721658690000|2024-07-22 14:31:30|182857.9|182767.9|182904.6|182814.6|182904.6|182814.6|182849.3|182759.3|18
1721658700000|2024-07-22 14:31:40|182904.3|182814.3|182953.9|182863.9|182961.4|182871.4|182904.3|182814.3|29
1721658710000|2024-07-22 14:31:50|182951.3|182861.3|182966.1|182876.1|182966.1|182876.1|182944.2|182854.2|19
1721658720000|2024-07-22 14:32:00|182961.8|182871.8|182948|182858|182965|182875|182939.9|182849.9|24
1721658730000|2024-07-22 14:32:10|182947.7|182857.7|182938.5|182848.5|182949|182859|182934.9|182844.9|34
1721658740000|2024-07-22 14:32:20|182940.7|182850.7|183003.9|182913.9|183003.9|182913.9|182939.6|182849.6|20
1721658750000|2024-07-22 14:32:30|183005.1|182915.1|183004.7|182914.7|183005.1|182915.1|183000.9|182910.9|11
1721658760000|2024-07-22 14:32:40|182996.8|182906.8|183006|182916|183008.5|182918.5|182995.7|182905.7|10
1721658770000|2024-07-22 14:32:50|183003.4|182913.4|183066.7|182976.7|183073.5|182983.5|183003.4|182913.4|23
1721658780000|2024-07-22 14:33:00|183069.4|182979.4|183072.3|182982.3|183092.8|183002.8|183065.7|182975.7|21
1721658790000|2024-07-22 14:33:10|183072.5|182982.5|183067.5|182977.5|183085.3|182995.3|183067.5|182977.5|19
1721658800000|2024-07-22 14:33:20|183070.6|182980.6|183056|182966|183070.6|182980.6|183055.4|182965.4|14
1721658810000|2024-07-22 14:33:30|183059.3|182969.3|183051.6|182961.6|183062|182972|183051.6|182961.6|18
1721658820000|2024-07-22 14:33:40|183050.7|182960.7|183047.4|182957.4|183055|182965|183043.6|182953.6|13
1721658830000|2024-07-22 14:33:50|183047.9|182957.9|183038.2|182948.2|183047.9|182957.9|183036.9|182946.9|14
1721658840000|2024-07-22 14:34:00|183036.6|182946.6|183019|182929|183038.9|182948.9|183018.8|182928.8|27
1721658850000|2024-07-22 14:34:10|183019.1|182929.1|183034|182944|183036.4|182946.4|183013.5|182923.5|28
1721658860000|2024-07-22 14:34:20|183020.2|182930.2|183048.6|182958.6|183050.6|182960.6|183020.2|182930.2|17
1721658870000|2024-07-22 14:34:30|183049.5|182959.5|183041.6|182951.6|183053.8|182963.8|183031.8|182941.8|21
1721658880000|2024-07-22 14:34:40|183041.7|182951.7|183041.1|182951.1|183042.7|182952.7|183039.3|182949.3|13
1721658890000|2024-07-22 14:34:50|183041|182951|183040|182950|183042.4|182952.4|183031.5|182941.5|18
1721658900000|2024-07-22 14:35:00|183039.9|182949.9|183048.6|182958.6|183050.1|182960.1|183039.9|182949.9|15
1721658910000|2024-07-22 14:35:10|183044.5|182954.5|183028.2|182938.2|183045.1|182955.1|183027.8|182937.8|23
1721658920000|2024-07-22 14:35:20|183029.2|182939.2|183031.8|182941.8|183033.7|182943.7|183026.7|182936.7|23
1721658930000|2024-07-22 14:35:30|183031.7|182941.7|183015.8|182925.8|183031.7|182941.7|183013.4|182923.4|9
1721658940000|2024-07-22 14:35:40|183016.4|182926.4|183020.7|182930.7|183020.7|182930.7|183015.7|182925.7|12
1721658950000|2024-07-22 14:35:50|183012.7|182922.7|183003.2|182913.2|183015|182925|183001.9|182911.9|17
1721658960000|2024-07-22 14:36:00|183011.8|182921.8|183017.1|182927.1|183017.4|182927.4|183006.2|182916.2|18
1721658970000|2024-07-22 14:36:10|183012.1|182922.1|183011.8|182921.8|183016.4|182926.4|183010.6|182920.6|12
1721658980000|2024-07-22 14:36:20|183011.2|182921.2|183009.2|182919.2|183018.7|182928.7|183004|182914|19
1721658990000|2024-07-22 14:36:30|183009.9|182919.9|183008.2|182918.2|183017.2|182927.2|183008.2|182918.2|12
1721659000000|2024-07-22 14:36:40|183011.2|182921.2|183004.6|182914.6|183011.2|182921.2|183003.8|182913.8|18
1721659010000|2024-07-22 14:36:50|183004.4|182914.4|183002.9|182912.9|183006.1|182916.1|183002.9|182912.9|16
1721659020000|2024-07-22 14:37:00|183003.3|182913.3|183023.7|182933.7|183023.7|182933.7|183003.3|182913.3|13
1721659030000|2024-07-22 14:37:10|183022.8|182932.8|183024.4|182934.4|183024.4|182934.4|183021.8|182931.8|3
1721659040000|2024-07-22 14:37:20|183026.6|182936.6|182967.4|182877.4|183027.7|182937.7|182963.1|182873.1|17
1721659050000|2024-07-22 14:37:30|182966.3|182876.3|182967.8|182877.8|182967.9|182877.9|182965.6|182875.6|14
1721659060000|2024-07-22 14:37:40|182967.4|182877.4|182985.9|182895.9|182987.6|182897.6|182956.3|182866.3|16
1721659070000|2024-07-22 14:37:50|182984|182894|182988.4|182898.4|182988.4|182898.4|182978.4|182888.4|13
1721659080000|2024-07-22 14:38:00|182989.9|182899.9|182995.9|182905.9|182996.3|182906.3|182989.9|182899.9|16
1721659090000|2024-07-22 14:38:10|182996|182906|183002.3|182912.3|183004.4|182914.4|182996|182906|13
1721659100000|2024-07-22 14:38:20|183000.5|182910.5|182998.8|182908.8|183001.7|182911.7|182994.1|182904.1|22
1721659110000|2024-07-22 14:38:30|182998.7|182908.7|182961.7|182871.7|182998.7|182908.7|182961.7|182871.7|21
1721659120000|2024-07-22 14:38:40|182961.9|182871.9|182962|182872|182966.3|182876.3|182961.9|182871.9|18
1721659130000|2024-07-22 14:38:50|182961.7|182871.7|182961|182871|182962.9|182872.9|182960.5|182870.5|11
1721659140000|2024-07-22 14:39:00|182960.9|182870.9|182959.2|182869.2|182961|182871|182959.1|182869.1|7
1721659150000|2024-07-22 14:39:10|182959.3|182869.3|182963.3|182873.3|182971.6|182881.6|182959|182869|18
1721659160000|2024-07-22 14:39:20|182962.4|182872.4|182964.3|182874.3|182964.4|182874.4|182962.4|182872.4|9
1721659170000|2024-07-22 14:39:30|182963.5|182873.5|182963.8|182873.8|182964.8|182874.8|182962.4|182872.4|13
1721659180000|2024-07-22 14:39:40|182964.9|182874.9|182960.7|182870.7|182965|182875|182960.6|182870.6|14
1721659190000|2024-07-22 14:39:50|182960.8|182870.8|182962.4|182872.4|182962.4|182872.4|182960.5|182870.5|8
1721659200000|2024-07-22 14:40:00|182963.4|182873.4|182916.1|182826.1|182965|182875|182916|182826|17
1721659210000|2024-07-22 14:40:10|182917.7|182827.7|182915|182825|182918.3|182828.3|182908.9|182818.9|23
1721659220000|2024-07-22 14:40:20|182915.9|182825.9|182912.9|182822.9|182921.3|182831.3|182909.1|182819.1|21
1721659230000|2024-07-22 14:40:30|182910.6|182820.6|182905|182815|182910.6|182820.6|182904.2|182814.2|18
1721659240000|2024-07-22 14:40:40|182904.3|182814.3|182903.5|182813.5|182909.4|182819.4|182903.4|182813.4|21
1721659250000|2024-07-22 14:40:50|182904|182814|182906.6|182816.6|182906.6|182816.6|182904|182814|10
1721659260000|2024-07-22 14:41:00|182907.2|182817.2|182839.7|182749.7|182915.2|182825.2|182839.6|182749.6|28
1721659270000|2024-07-22 14:41:10|182839.8|182749.8|182844.1|182754.1|182852.8|182762.8|182839.8|182749.8|19
1721659280000|2024-07-22 14:41:20|182846.6|182756.6|182841.2|182751.2|182852.3|182762.3|182830.7|182740.7|24
1721659290000|2024-07-22 14:41:30|182843.5|182753.5|182845.8|182755.8|182845.9|182755.9|182835.8|182745.8|25
1721659300000|2024-07-22 14:41:40|182848.7|182758.7|182857.2|182767.2|182861.4|182771.4|182834.4|182744.4|25
1721659310000|2024-07-22 14:41:50|182858|182768|182854|182764|182858|182768|182847.3|182757.3|13
1721659320000|2024-07-22 14:42:00|182852.6|182762.6|182849.8|182759.8|182858.9|182768.9|182849.8|182759.8|25
1721659330000|2024-07-22 14:42:10|182855.3|182765.3|182810.3|182720.3|182858.2|182768.2|182803|182713|27
1721659340000|2024-07-22 14:42:20|182810.2|182720.2|182829.5|182699.5|182829.9|182732.8|182810.2|182693.5|14
1721659350000|2024-07-22 14:42:30|182832|182702|182813.7|182683.7|182832|182702|182813.7|182683.7|23
1721659360000|2024-07-22 14:42:40|182814|182684|182830.5|182700.5|182830.5|182700.5|182806.4|182676.4|22
1721659370000|2024-07-22 14:42:50|182825.5|182695.5|182834.5|182704.5|182838.1|182708.1|182825.5|182695.5|20
1721659380000|2024-07-22 14:43:00|182824.4|182734.4|182829.2|182739.2|182841.1|182742.9|182814|182710.5|27
1721659390000|2024-07-22 14:43:10|182832.6|182742.6|182835.3|182745.3|182837.2|182747.2|182830|182740|25
1721659400000|2024-07-22 14:43:20|182831.1|182741.1|182823.4|182733.4|182833.7|182743.7|182823.4|182733.4|15
1721659410000|2024-07-22 14:43:30|182822.6|182732.6|182830|182740|182833.7|182743.7|182822.6|182732.6|16
1721659420000|2024-07-22 14:43:40|182829.8|182739.8|182829.8|182739.8|182837.4|182747.4|182824.6|182734.6|17
1721659430000|2024-07-22 14:43:50|182822.5|182732.5|182825.8|182735.8|182829.6|182739.6|182808.3|182718.3|23
1721659440000|2024-07-22 14:44:00|182825.3|182735.3|182805.7|182715.7|182829.2|182739.2|182805.7|182715.7|19
1721659450000|2024-07-22 14:44:10|182810.8|182720.8|182827.5|182737.5|182831.6|182741.6|182810.3|182720.3|19
1721659460000|2024-07-22 14:44:20|182833|182743|182832|182742|182837.2|182747.2|182826.9|182736.9|16
1721659470000|2024-07-22 14:44:30|182831|182741|182822.3|182732.3|182832.7|182742.7|182820.2|182730.2|19
1721659480000|2024-07-22 14:44:40|182833.7|182743.7|182832.6|182742.6|182835.6|182745.6|182832.6|182742.6|5
1721659490000|2024-07-22 14:44:50|182836.6|182746.6|182831.6|182741.6|182836.6|182746.6|182830.6|182740.6|19
1721659500000|2024-07-22 14:45:00|182832.7|182742.7|182832.4|182742.4|182838.9|182748.9|182832.4|182742.4|24
1721659510000|2024-07-22 14:45:10|182833.2|182743.2|182832.6|182742.6|182834|182744|182826.7|182736.7|17
1721659520000|2024-07-22 14:45:20|182829.8|182739.8|182850.7|182760.7|182855.8|182765.8|182829.8|182739.8|25
1721659530000|2024-07-22 14:45:30|182848.8|182758.8|182845|182755|182848.8|182758.8|182843.8|182753.8|16
1721659540000|2024-07-22 14:45:40|182844.7|182754.7|182850.1|182760.1|182854.2|182764.2|182844.7|182754.7|7
1721659550000|2024-07-22 14:45:50|182850|182760|182850.7|182760.7|182864.2|182774.2|182850|182760|13
1721659560000|2024-07-22 14:46:00|182840.2|182750.2|182841.9|182751.9|182848.2|182758.2|182840.2|182750.2|19
1721659570000|2024-07-22 14:46:10|182840.8|182750.8|182835.6|182745.6|182840.8|182750.8|182829.8|182739.8|17
1721659580000|2024-07-22 14:46:20|182842.5|182752.5|182853.3|182763.3|182853.7|182763.7|182842.5|182752.5|12
1721659590000|2024-07-22 14:46:30|182850.9|182760.9|182926.7|182836.7|182930|182840|182849.5|182759.5|25
1721659600000|2024-07-22 14:46:40|182929.7|182839.7|182931.8|182841.8|182931.8|182841.8|182925.9|182835.9|12
1721659610000|2024-07-22 14:46:50|182931.9|182841.9|182956.2|182866.2|182963.4|182873.4|182927.9|182837.9|21
1721659620000|2024-07-22 14:47:00|182957.6|182867.6|182977.4|182887.4|182977.7|182887.7|182949|182859|16
1721659630000|2024-07-22 14:47:10|182974.2|182884.2|182966.5|182876.5|182974.5|182884.5|182965|182875|20
1721659640000|2024-07-22 14:47:20|182967.2|182877.2|182957.2|182867.2|182967.2|182877.2|182955.6|182865.6|19
1721659650000|2024-07-22 14:47:30|182961.8|182871.8|182992.9|182902.9|182992.9|182902.9|182957.9|182867.9|23
1721659660000|2024-07-22 14:47:40|182989.1|182899.1|182996.1|182906.1|182999.5|182909.5|182988.1|182898.1|19
1721659670000|2024-07-22 14:47:50|182997.3|182907.3|182993.6|182903.6|183000.5|182910.5|182993|182903|17
1721659680000|2024-07-22 14:48:00|182993.9|182903.9|183001.2|182911.2|183001.5|182911.5|182993.9|182903.9|7
1721659690000|2024-07-22 14:48:10|183000.8|182910.8|182996.2|182906.2|183003.8|182913.8|182996.2|182906.2|12
1721659700000|2024-07-22 14:48:20|182999.1|182909.1|182988.4|182898.4|182999.1|182909.1|182987.2|182897.2|18
1721659710000|2024-07-22 14:48:30|182990.3|182900.3|182997.9|182907.9|183002.7|182912.7|182987.2|182897.2|21
1721659720000|2024-07-22 14:48:40|182997.8|182907.8|182996.3|182906.3|182997.8|182907.8|182996.3|182906.3|6
1721659730000|2024-07-22 14:48:50|182997.1|182907.1|182996.2|182906.2|183004.9|182914.9|182992.7|182902.7|10
1721659740000|2024-07-22 14:49:00|182992.7|182902.7|183003.4|182913.4|183006.5|182916.5|182990.1|182900.1|20
1721659750000|2024-07-22 14:49:10|183006.8|182916.8|183037.5|182947.5|183042.4|182952.4|183006.8|182916.8|10
1721659760000|2024-07-22 14:49:20|183037.4|182947.4|183036.3|182946.3|183040.2|182950.2|183036|182946|8
1721659770000|2024-07-22 14:49:30|183039.1|182949.1|183034.7|182944.7|183042|182952|183034.7|182944.7|9
1721659780000|2024-07-22 14:49:40|183030.3|182940.3|183044|182954|183044|182954|183030.3|182940.3|11
1721659790000|2024-07-22 14:49:50|183044.7|182954.7|183081.8|182991.8|183085.5|182995.5|183042.5|182952.5|21
1721659800000|2024-07-22 14:50:00|183081.7|182991.7|183087.8|182997.8|183087.8|182997.8|183080.7|182990.7|12
1721659810000|2024-07-22 14:50:10|183090.7|183000.7|183084.2|182994.2|183090.7|183000.7|183072|182982|17
1721659820000|2024-07-22 14:50:20|183081.3|182991.3|183093.4|183003.4|183093.4|183003.4|183076.9|182986.9|9
1721659830000|2024-07-22 14:50:30|183092.5|183002.5|183105.5|183015.5|183105.5|183015.5|183091.1|183001.1|13
1721659840000|2024-07-22 14:50:40|183104|183014|183078.6|182988.6|183120.9|183030.9|183072.4|182982.4|20
1721659850000|2024-07-22 14:50:50|183077.8|182987.8|183052.8|182962.8|183078.5|182988.5|183049.8|182959.8|7
1721659860000|2024-07-22 14:51:00|183053|182963|183029.1|182939.1|183053|182963|183023.4|182933.4|15
1721659870000|2024-07-22 14:51:10|183026.9|182936.9|183044.6|182954.6|183047|182957|183026.9|182936.9|12
1721659880000|2024-07-22 14:51:20|183043|182953|183054.7|182964.7|183059|182969|183041.8|182951.8|18
1721659890000|2024-07-22 14:51:30|183052.1|182962.1|183052|182962|183052.1|182962.1|183051|182961|5
1721659900000|2024-07-22 14:51:40|183053.3|182963.3|183070|182980|183070.8|182980.8|183045.3|182955.3|16
1721659910000|2024-07-22 14:51:50|183070.9|182980.9|183083.1|182993.1|183088.4|182998.4|183068.9|182978.9|17
1721659920000|2024-07-22 14:52:00|183084.5|182994.5|183084.5|182994.5|183086.6|182996.6|183080.9|182990.9|17
1721659930000|2024-07-22 14:52:10|183085.5|182995.5|183082.8|182992.8|183085.5|182995.5|183080.2|182990.2|13
1721659940000|2024-07-22 14:52:20|183079.6|182989.6|183059|182969|183079.6|182989.6|183053.9|182963.9|22
1721659950000|2024-07-22 14:52:30|183059.1|182969.1|183055.1|182965.1|183059.1|182969.1|183053.8|182963.8|20
1721659960000|2024-07-22 14:52:40|183054|182964|183053.8|182963.8|183060.7|182970.7|183053.8|182963.8|24
1721659970000|2024-07-22 14:52:50|183053.9|182963.9|183037.2|182947.2|183055.8|182965.8|183037.2|182947.2|29
1721659980000|2024-07-22 14:53:00|183037.3|182947.3|183031.8|182941.8|183038.5|182948.5|183031.8|182941.8|20
1721659990000|2024-07-22 14:53:10|183033.1|182943.1|183037.9|182947.9|183045.7|182955.7|183033.1|182943.1|25
1721660000000|2024-07-22 14:53:20|183038.8|182948.8|183039.4|182949.4|183042.7|182952.7|183036.6|182946.6|20
1721660010000|2024-07-22 14:53:30|183035.1|182945.1|183040.9|182950.9|183045.6|182955.6|183035.1|182945.1|23
1721660020000|2024-07-22 14:53:40|183041|182951|183072.3|182982.3|183072.3|182982.3|183040.9|182950.9|17
1721660030000|2024-07-22 14:53:50|183074.5|182984.5|183094.7|183004.7|183099.1|183009.1|183069.8|182979.8|32
1721660040000|2024-07-22 14:54:00|183094.6|183004.6|183096|183006|183106.3|183016.3|183092.3|183002.3|24
1721660050000|2024-07-22 14:54:10|183093.6|183003.6|183106.5|183016.5|183107.3|183017.3|183089.4|182999.4|20
1721660060000|2024-07-22 14:54:20|183107.3|183017.3|183085.8|182995.8|183113|183023|183079.1|182989.1|21
1721660070000|2024-07-22 14:54:30|183091.4|183001.4|183087|182997|183091.6|183001.6|183078.4|182988.4|30
1721660080000|2024-07-22 14:54:40|183082|182992|183087.1|182997.1|183091.9|183001.9|183079|182989|19
1721660090000|2024-07-22 14:54:50|183087.3|182997.3|183096.8|183006.8|183102.4|183012.4|183087.3|182997.3|25
1721660100000|2024-07-22 14:55:00|183095|183005|183087.2|182997.2|183096.1|183006.1|183084.4|182994.4|26
1721660110000|2024-07-22 14:55:10|183089.6|182999.6|183088.1|182998.1|183089.6|182999.6|183085.5|182995.5|20
1721660120000|2024-07-22 14:55:20|183086.2|182996.2|183091.2|183001.2|183092.1|183002.1|183085.3|182995.3|22
1721660130000|2024-07-22 14:55:30|183088.9|182998.9|183066.5|182976.5|183091|183001|183064.9|182974.9|14
1721660140000|2024-07-22 14:55:40|183061.6|182971.6|183061.2|182971.2|183068.3|182978.3|183061.2|182971.2|12
1721660150000|2024-07-22 14:55:50|183056.1|182966.1|182984.3|182894.3|183059.1|182969.1|182984.3|182894.3|13
1721660160000|2024-07-22 14:56:00|182984.5|182894.5|183054.2|182964.2|183057.3|182967.3|182984.5|182894.5|20
1721660170000|2024-07-22 14:56:10|183056|182966|183036.3|182946.3|183056|182966|183035.5|182945.5|19
1721660180000|2024-07-22 14:56:20|183036.1|182946.1|183044.7|182954.7|183044.7|182954.7|183032.3|182942.3|19
1721660190000|2024-07-22 14:56:30|183051|182961|183034.4|182944.4|183052.9|182962.9|183034.2|182944.2|15
1721660200000|2024-07-22 14:56:40|183034.3|182944.3|183027.3|182937.3|183034.7|182944.7|183022.9|182932.9|21
1721660210000|2024-07-22 14:56:50|183024.8|182934.8|183012.9|182922.9|183040.4|182950.4|183012.9|182922.9|18
1721660220000|2024-07-22 14:57:00|183021.6|182931.6|183021.1|182931.1|183030.4|182940.4|183015.9|182925.9|17
1721660230000|2024-07-22 14:57:10|183019.7|182929.7|183026.8|182936.8|183026.8|182936.8|183017|182927|16
1721660240000|2024-07-22 14:57:20|183026.9|182936.9|182997.9|182907.9|183035.9|182945.9|182989.5|182899.5|21
1721660250000|2024-07-22 14:57:30|183000.8|182910.8|183027.3|182937.3|183027.3|182937.3|183000.5|182910.5|17
1721660260000|2024-07-22 14:57:40|183027.4|182937.4|183043.9|182953.9|183047.1|182957.1|183026.6|182936.6|18
1721660270000|2024-07-22 14:57:50|183042.8|182952.8|183036.4|182946.4|183042.8|182952.8|183036.4|182946.4|12
1721660280000|2024-07-22 14:58:00|183037.8|182947.8|183034.2|182944.2|183042.5|182952.5|183030.8|182940.8|26
1721660290000|2024-07-22 14:58:10|183036|182946|183029.8|182939.8|183036.1|182946.1|183026.9|182936.9|16
1721660300000|2024-07-22 14:58:20|183030.1|182940.1|183051.8|182961.8|183054.7|182964.7|183029.3|182939.3|16
1721660310000|2024-07-22 14:58:30|183051.9|182961.9|183060.7|182970.7|183060.7|182970.7|183050.3|182960.3|15
1721660320000|2024-07-22 14:58:40|183059.2|182969.2|183073.7|182983.7|183073.7|182983.7|183052.8|182962.8|17
1721660330000|2024-07-22 14:58:50|183072.9|182982.9|183082.9|182992.9|183097|183007|183072.6|182982.6|24
1721660340000|2024-07-22 14:59:00|183088|182998|183099.6|183009.6|183099.6|183009.6|183088|182998|17
1721660350000|2024-07-22 14:59:10|183097.5|183007.5|183135.6|183045.6|183135.6|183045.6|183097.5|183007.5|18
1721660360000|2024-07-22 14:59:20|183135.8|183045.8|183144.6|183054.6|183151.3|183061.3|183134.7|183044.7|12
1721660370000|2024-07-22 14:59:30|183144.3|183054.3|183142.8|183052.8|183146|183056|183134|183044|15
1721660380000|2024-07-22 14:59:40|183141.9|183051.9|183139.5|183049.5|183144.1|183054.1|183139.2|183049.2|11
1721660390000|2024-07-22 14:59:50|183145.8|183055.8|183146.5|183056.5|183159.1|183069.1|183142.9|183052.9|25
1721660400000|2024-07-22 15:00:00|183146.2|183056.2|183151.3|183061.3|183151.6|183061.6|183143.8|183053.8|15
1721660410000|2024-07-22 15:00:10|183124.8|183034.8|183113|183023|183142.7|183052.7|183111.8|183021.8|31
1721660420000|2024-07-22 15:00:20|183115.3|183025.3|183116.1|183026.1|183117.5|183027.5|183104.3|183014.3|24
1721660430000|2024-07-22 15:00:30|183116.2|183026.2|183139.7|183049.7|183139.7|183049.7|183107.9|183017.9|26
1721660440000|2024-07-22 15:00:40|183141.8|183051.8|183115.1|183025.1|183147|183057|183108.1|183018.1|24
1721660450000|2024-07-22 15:00:50|183118|183028|183090.5|183000.5|183124|183034|183085|182995|28
1721660460000|2024-07-22 15:01:00|183091.1|183001.1|183048.8|182958.8|183093.7|183003.7|183047.6|182957.6|30
1721660470000|2024-07-22 15:01:10|183048.6|182958.6|183077.2|182987.2|183085.7|182995.7|183046.3|182956.3|28
1721660480000|2024-07-22 15:01:20|183079.2|182989.2|183069|182979|183083|182993|183060.4|182970.4|24
1721660490000|2024-07-22 15:01:30|183064.2|182974.2|183058.9|182968.9|183064.2|182974.2|183057.6|182967.6|12
1721660500000|2024-07-22 15:01:40|183082.4|182992.4|183081.2|182991.2|183087.1|182997.1|183079.3|182989.3|19
1721660510000|2024-07-22 15:01:50|183081.5|182991.5|183062.2|182972.2|183084.6|182994.6|183062.2|182972.2|26
1721660520000|2024-07-22 15:02:00|183058.2|182968.2|183035.1|182945.1|183058.2|182968.2|183025.5|182935.5|26
1721660530000|2024-07-22 15:02:10|183035.3|182945.3|183034.9|182944.9|183039.1|182949.1|183030.5|182940.5|32
1721660540000|2024-07-22 15:02:20|183035|182945|183035.2|182945.2|183038.5|182948.5|183029.8|182939.8|27
1721660550000|2024-07-22 15:02:30|183039.3|182949.3|183055.6|182965.6|183059.2|182969.2|183036.3|182946.3|15
1721660560000|2024-07-22 15:02:40|183056.2|182966.2|183059.5|182969.5|183059.5|182969.5|183052.2|182962.2|9
1721660570000|2024-07-22 15:02:50|183054.2|182964.2|183052.7|182962.7|183054.6|182964.6|183045.9|182955.9|15
1721660580000|2024-07-22 15:03:00|183059.7|182969.7|183045.4|182955.4|183059.8|182969.8|183045.4|182955.4|18
1721660590000|2024-07-22 15:03:10|183043.6|182953.6|182986.9|182896.9|183044.5|182954.5|182986.9|182896.9|15
1721660600000|2024-07-22 15:03:20|182987.1|182897.1|182986.9|182896.9|182987.1|182897.1|182981.2|182891.2|9
1721660610000|2024-07-22 15:03:30|182986.6|182896.6|182987.9|182897.9|182990.6|182900.6|182986.6|182896.6|6
1721660620000|2024-07-22 15:03:40|182987.5|182897.5|182983.1|182893.1|182987.5|182897.5|182983.1|182893.1|3
1721660630000|2024-07-22 15:03:50|182980.7|182890.7|182953.9|182863.9|182987.3|182897.3|182947.5|182857.5|14
1721660640000|2024-07-22 15:04:00|182951.6|182861.6|182937|182847|182951.6|182861.6|182930|182840|15
1721660650000|2024-07-22 15:04:10|182938.5|182848.5|182944.6|182854.6|182951.5|182861.5|182938.5|182848.5|13
1721660660000|2024-07-22 15:04:20|182947.4|182857.4|182959.7|182869.7|182960.8|182870.8|182945.1|182855.1|12
1721660670000|2024-07-22 15:04:30|182959.8|182869.8|182959.7|182869.7|182959.8|182869.8|182959.7|182869.7|4
1721660680000|2024-07-22 15:04:40|182961.6|182871.6|182954.9|182864.9|182965.3|182875.3|182954.9|182864.9|12
1721660690000|2024-07-22 15:04:50|182953.1|182863.1|182955.5|182865.5|182955.5|182865.5|182951.6|182861.6|13
1721660700000|2024-07-22 15:05:00|182953.5|182863.5|182952|182862|182962.5|182872.5|182952|182862|12
1721660710000|2024-07-22 15:05:10|182952.1|182862.1|182952.4|182862.4|182963.5|182873.5|182952.1|182862.1|16
1721660720000|2024-07-22 15:05:20|182950.1|182860.1|182955.6|182865.6|182959.7|182869.7|182950.1|182860.1|20
1721660730000|2024-07-22 15:05:30|182955.4|182865.4|182830.9|182740.9|182955.9|182865.9|182828.7|182738.7|28
1721660740000|2024-07-22 15:05:40|182831.9|182741.9|182838.1|182748.1|182844.1|182754.1|182830.1|182740.1|21
1721660750000|2024-07-22 15:05:50|182836.1|182746.1|182852.1|182722.1|182856|182749.4|182833.2|182722.1|25
1721660760000|2024-07-22 15:06:00|182854.2|182724.2|182885.7|182755.7|182885.7|182755.7|182854.2|182724.2|29
1721660770000|2024-07-22 15:06:10|182883.9|182753.9|182875.8|182745.8|182887.2|182760.7|182844|182744|24
1721660780000|2024-07-22 15:06:20|182874|182744|182865.7|182735.7|182875.2|182745.2|182862.8|182732.8|24
1721660790000|2024-07-22 15:06:30|182865|182735|182859.6|182729.6|182866.4|182749.6|182829.6|182720.8|22
1721660800000|2024-07-22 15:06:40|182852.7|182722.7|182869|182739|182869|182739|182847.9|182717.9|23
1721660810000|2024-07-22 15:06:50|182870.7|182740.7|182856.7|182766.7|182871.7|182766.9|182845.9|182738.3|20
1721660820000|2024-07-22 15:07:00|182856.6|182766.6|182855|182765|182856.6|182766.6|182853.6|182763.6|10
1721660830000|2024-07-22 15:07:10|182853.8|182763.8|182860.4|182730.4|182869.7|182763.8|182844.8|182722.1|22
1721660840000|2024-07-22 15:07:20|182859.3|182729.3|182863.1|182733.1|182865.3|182735.3|182859.3|182729.3|16
1721660850000|2024-07-22 15:07:30|182864.3|182734.3|182855.3|182725.3|182869.8|182739.8|182855.3|182725.3|22
1721660860000|2024-07-22 15:07:40|182852.8|182722.8|182832.9|182742.9|182857.7|182744.6|182827.4|182722.5|21
1721660870000|2024-07-22 15:07:50|182830.8|182740.8|182832.1|182742.1|182837.6|182747.6|182827.7|182737.7|25
1721660880000|2024-07-22 15:08:00|182828.4|182738.4|182841.6|182711.6|182847.3|182742.5|182823|182711.6|24
1721660890000|2024-07-22 15:08:10|182843.9|182713.9|182863.7|182733.7|182863.7|182733.7|182842|182712|25
1721660900000|2024-07-22 15:08:20|182861.7|182731.7|182866.6|182736.6|182871.7|182741.7|182861.7|182731.7|24
1721660910000|2024-07-22 15:08:30|182864.9|182734.9|182886.5|182756.5|182886.5|182756.5|182864.9|182734.9|23
1721660920000|2024-07-22 15:08:40|182889.4|182759.4|182906.4|182776.4|182909.5|182779.5|182889.4|182759.4|23
1721660930000|2024-07-22 15:08:50|182904|182774|182916.8|182786.8|182916.8|182786.8|182903.8|182773.8|20
1721660940000|2024-07-22 15:09:00|182920|182790|182827.5|182737.5|182920|182790|182825.5|182735.5|21
1721660950000|2024-07-22 15:09:10|182827.6|182737.6|182866|182776|182866|182776|182827.4|182737.4|27
1721660960000|2024-07-22 15:09:20|182867.1|182777.1|182901|182811|182902.9|182812.9|182866.8|182776.8|29
1721660970000|2024-07-22 15:09:30|182902.3|182812.3|182877|182787|182908|182818|182874.5|182784.5|22
1721660980000|2024-07-22 15:09:40|182877.2|182787.2|182867.8|182777.8|182877.2|182787.2|182859.7|182769.7|21
1721660990000|2024-07-22 15:09:50|182867.5|182777.5|182875.7|182785.7|182875.7|182785.7|182867.1|182777.1|24
1721661000000|2024-07-22 15:10:00|182873.6|182783.6|182863.8|182773.8|182873.6|182783.6|182853.8|182763.8|26
1721661010000|2024-07-22 15:10:10|182863.6|182773.6|182887.9|182797.9|182890|182800|182863.4|182773.4|16
1721661020000|2024-07-22 15:10:20|182887|182797|182862.7|182772.7|182887|182797|182861.9|182771.9|15
1721661030000|2024-07-22 15:10:30|182864|182774|182869.1|182779.1|182876.5|182786.5|182864|182774|21
1721661040000|2024-07-22 15:10:40|182869.2|182779.2|182862.3|182772.3|182869.5|182779.5|182862.3|182772.3|11
1721661050000|2024-07-22 15:10:50|182862.4|182772.4|182852.1|182762.1|182866.5|182776.5|182850.1|182760.1|15
1721661060000|2024-07-22 15:11:00|182851.1|182761.1|182865.6|182775.6|182865.6|182775.6|182851.1|182761.1|14
1721661070000|2024-07-22 15:11:10|182865.7|182775.7|182891.8|182801.8|182891.8|182801.8|182865.4|182775.4|21
1721661080000|2024-07-22 15:11:20|182895.4|182805.4|182885.2|182795.2|182895.4|182805.4|182885.2|182795.2|8
1721661090000|2024-07-22 15:11:30|182882.3|182792.3|182867.4|182777.4|182882.3|182792.3|182867.4|182777.4|21
1721661100000|2024-07-22 15:11:40|182859.3|182769.3|182855|182765|182861.2|182771.2|182853|182763|14
1721661110000|2024-07-22 15:11:50|182856.9|182766.9|182854.7|182764.7|182857.8|182767.8|182851|182761|15
1721661120000|2024-07-22 15:12:00|182851.9|182761.9|182849.6|182759.6|182852.6|182762.6|182844.6|182754.6|24
1721661130000|2024-07-22 15:12:10|182849.5|182759.5|182824.1|182734.1|182849.5|182759.5|182820.6|182730.6|23
1721661140000|2024-07-22 15:12:20|182825.6|182735.6|182818.3|182728.3|182828.2|182738.2|182813.2|182723.2|23
1721661150000|2024-07-22 15:12:30|182820.2|182730.2|182820.1|182730.1|182823.5|182733.5|182820|182730|15
1721661160000|2024-07-22 15:12:40|182822.2|182732.2|182824.7|182734.7|182825.2|182735.2|182821.2|182731.2|14
1721661170000|2024-07-22 15:12:50|182809.4|182719.4|182884.4|182794.4|182886|182796|182806.4|182716.4|21
1721661180000|2024-07-22 15:13:00|182885.7|182795.7|182887.7|182797.7|182890|182800|182879.9|182789.9|16
1721661190000|2024-07-22 15:13:10|182887.3|182797.3|182848.3|182758.3|182890.2|182800.2|182841.7|182751.7|18
1721661200000|2024-07-22 15:13:20|182844.3|182754.3|182836.6|182746.6|182847.8|182757.8|182836.6|182746.6|13
1721661210000|2024-07-22 15:13:30|182840.1|182750.1|182841.1|182751.1|182841.3|182751.3|182833.3|182743.3|11
1721661220000|2024-07-22 15:13:40|182840.8|182750.8|182837.9|182747.9|182842.4|182752.4|182832.6|182742.6|12
1721661230000|2024-07-22 15:13:50|182835.3|182745.3|182841.9|182751.9|182848.7|182758.7|182835.2|182745.2|15
1721661240000|2024-07-22 15:14:00|182843.9|182753.9|182825.6|182735.6|182846|182756|182822.9|182732.9|20
1721661250000|2024-07-22 15:14:10|182824.6|182734.6|182826|182736|182829.3|182739.3|182824.4|182734.4|16
1721661260000|2024-07-22 15:14:20|182825.9|182735.9|182830.8|182740.8|182834.1|182744.1|182825.9|182735.9|16
1721661270000|2024-07-22 15:14:30|182838.3|182748.3|182850.3|182760.3|182852.8|182762.8|182838.1|182748.1|18
1721661280000|2024-07-22 15:14:40|182848.4|182758.4|182849.3|182759.3|182849.3|182759.3|182846.9|182756.9|8
1721661290000|2024-07-22 15:14:50|182850.4|182760.4|182856.7|182766.7|182861.7|182771.7|182850.4|182760.4|18
1721661300000|2024-07-22 15:15:00|182859.8|182769.8|182853.9|182763.9|182862.1|182772.1|182848.9|182758.9|28
1721661310000|2024-07-22 15:15:10|182857.9|182767.9|182884.6|182794.6|182890.2|182800.2|182857.9|182767.9|28
1721661320000|2024-07-22 15:15:20|182886.6|182796.6|182883.8|182793.8|182888|182798|182875.5|182785.5|33
1721661330000|2024-07-22 15:15:30|182881.5|182791.5|182862.5|182772.5|182883.2|182793.2|182862.5|182772.5|24
1721661340000|2024-07-22 15:15:40|182862.4|182772.4|182859.3|182769.3|182862.4|182772.4|182855.8|182765.8|12
1721661350000|2024-07-22 15:15:50|182860.3|182770.3|182868.5|182778.5|182868.6|182778.6|182855.4|182765.4|17
1721661360000|2024-07-22 15:16:00|182868.3|182778.3|182876.1|182786.1|182885.1|182795.1|182868.2|182778.2|22
1721661370000|2024-07-22 15:16:10|182878.6|182788.6|182882.7|182792.7|182885.6|182795.6|182874.1|182784.1|24
1721661380000|2024-07-22 15:16:20|182877.4|182787.4|182876|182786|182880.9|182790.9|182866.7|182776.7|31
1721661390000|2024-07-22 15:16:30|182869.7|182779.7|182877.9|182787.9|182878|182788|182864.8|182774.8|24
1721661400000|2024-07-22 15:16:40|182883.2|182793.2|182872.6|182782.6|182883.2|182793.2|182871.5|182781.5|30
1721661410000|2024-07-22 15:16:50|182871.5|182781.5|182871.8|182781.8|182883.3|182793.3|182871.5|182781.5|21
1721661420000|2024-07-22 15:17:00|182872.3|182782.3|182885.7|182795.7|182888|182798|182870.6|182780.6|22
1721661430000|2024-07-22 15:17:10|182888.8|182798.8|182883.6|182793.6|182891.7|182801.7|182881.3|182791.3|14
1721661440000|2024-07-22 15:17:20|182882.9|182792.9|182877.8|182787.8|182883.2|182793.2|182874.2|182784.2|10
1721661450000|2024-07-22 15:17:30|182878|182788|182897.1|182807.1|182897.1|182807.1|182878|182788|23
1721661460000|2024-07-22 15:17:40|182896.2|182806.2|182902.4|182812.4|182902.4|182812.4|182895.9|182805.9|11
1721661470000|2024-07-22 15:17:50|182903.7|182813.7|182929.8|182839.8|182939.6|182849.6|182900.7|182810.7|19
1721661480000|2024-07-22 15:18:00|182929.9|182839.9|182929.5|182839.5|182930.4|182840.4|182926.2|182836.2|17
1721661490000|2024-07-22 15:18:10|182929.4|182839.4|182916|182826|182931.3|182841.3|182899.5|182809.5|26
1721661500000|2024-07-22 15:18:20|182919.9|182829.9|182916.3|182826.3|182919.9|182829.9|182910.6|182820.6|10
1721661510000|2024-07-22 15:18:30|182918.8|182828.8|182913.4|182823.4|182919.7|182829.7|182910.7|182820.7|7
1721661520000|2024-07-22 15:18:40|182911.1|182821.1|182867.9|182777.9|182911.1|182821.1|182867.9|182777.9|6
1721661530000|2024-07-22 15:18:50|182871|182781|182892.2|182802.2|182892.2|182802.2|182871|182781|11
1721661540000|2024-07-22 15:19:00|182891.7|182801.7|182895.8|182805.8|182895.8|182805.8|182890.3|182800.3|9
1721661550000|2024-07-22 15:19:10|182894.8|182804.8|182885.3|182795.3|182905.3|182815.3|182885.3|182795.3|19
1721661560000|2024-07-22 15:19:20|182885.4|182795.4|182885.5|182795.5|182885.5|182795.5|182882.8|182792.8|8
1721661570000|2024-07-22 15:19:30|182885.6|182795.6|182887.8|182797.8|182887.8|182797.8|182878.3|182788.3|17
1721661580000|2024-07-22 15:19:40|182879.8|182789.8|182883.3|182793.3|182887.8|182797.8|182879.8|182789.8|5
1721661590000|2024-07-22 15:19:50|182883.5|182793.5|182893.9|182803.9|182896.3|182806.3|182883.5|182793.5|10
1721661600000|2024-07-22 15:20:00|182899.6|182809.6|182913.7|182823.7|182913.7|182823.7|182895.6|182805.6|19
1721661610000|2024-07-22 15:20:10|182916.2|182826.2|182897.1|182807.1|182916.2|182826.2|182894|182804|18
1721661620000|2024-07-22 15:20:20|182899|182809|182893.9|182803.9|182903.2|182813.2|182893.7|182803.7|19
1721661630000|2024-07-22 15:20:30|182895.6|182805.6|182886.9|182796.9|182901.4|182811.4|182886.6|182796.6|21
1721661640000|2024-07-22 15:20:40|182886|182796|182887.6|182797.6|182887.8|182797.8|182885.8|182795.8|7
1721661650000|2024-07-22 15:20:50|182888|182798|182899.2|182809.2|182900.2|182810.2|182888|182798|19
1721661660000|2024-07-22 15:21:00|182898.5|182808.5|182922.8|182832.8|182924.7|182834.7|182897.6|182807.6|20
1721661670000|2024-07-22 15:21:10|182924.3|182834.3|182931.2|182841.2|182932.4|182842.4|182924.3|182834.3|20
1721661680000|2024-07-22 15:21:20|182929|182839|182931.2|182841.2|182935.8|182845.8|182927.7|182837.7|16
1721661690000|2024-07-22 15:21:30|182930|182840|182930.1|182840.1|182930.2|182840.2|182919|182829|17
1721661700000|2024-07-22 15:21:40|182927.1|182837.1|182927.6|182837.6|182933|182843|182926.1|182836.1|15
1721661710000|2024-07-22 15:21:50|182926.5|182836.5|182927.8|182837.8|182928.7|182838.7|182924.4|182834.4|15
1721661720000|2024-07-22 15:22:00|182927.7|182837.7|182936.1|182846.1|182939.6|182849.6|182926.6|182836.6|17
1721661730000|2024-07-22 15:22:10|182935.2|182845.2|182933.9|182843.9|182937.3|182847.3|182933.9|182843.9|6
1721661740000|2024-07-22 15:22:20|182930.9|182840.9|182939.3|182849.3|182939.9|182849.9|182930.9|182840.9|13
1721661750000|2024-07-22 15:22:30|182939.2|182849.2|182927.4|182837.4|182941.2|182851.2|182927.4|182837.4|23
1721661760000|2024-07-22 15:22:40|182931.6|182841.6|182935.2|182845.2|182941|182851|182931.6|182841.6|16
1721661770000|2024-07-22 15:22:50|182937.9|182847.9|182938.1|182848.1|182939.1|182849.1|182928.3|182838.3|12
1721661780000|2024-07-22 15:23:00|182940|182850|182948|182858|182949.4|182859.4|182936|182846|15
1721661790000|2024-07-22 15:23:10|182951.8|182861.8|182950.6|182860.6|182952.7|182862.7|182947.3|182857.3|13
1721661800000|2024-07-22 15:23:20|182949.9|182859.9|182953.8|182863.8|182953.8|182863.8|182940.9|182850.9|16
1721661810000|2024-07-22 15:23:30|182951.3|182861.3|182961.5|182871.5|182961.8|182871.8|182951|182861|20
1721661820000|2024-07-22 15:23:40|182959|182869|182963.9|182873.9|182963.9|182873.9|182956.8|182866.8|15
1721661830000|2024-07-22 15:23:50|182961.8|182871.8|182945.9|182855.9|182961.8|182871.8|182945.9|182855.9|17
1721661840000|2024-07-22 15:24:00|182944.6|182854.6|182951.5|182861.5|182954.2|182864.2|182940.1|182850.1|18
1721661850000|2024-07-22 15:24:10|182947.1|182857.1|182942.6|182852.6|182949.3|182859.3|182942.3|182852.3|16
1721661860000|2024-07-22 15:24:20|182937.9|182847.9|182934.7|182844.7|182941.8|182851.8|182931.1|182841.1|12
1721661870000|2024-07-22 15:24:30|182935.5|182845.5|182905.3|182815.3|182938.2|182848.2|182904.2|182814.2|16
1721661880000|2024-07-22 15:24:40|182903.2|182813.2|182900.6|182810.6|182906|182816|182900.6|182810.6|12
1721661890000|2024-07-22 15:24:50|182904.8|182814.8|182865.4|182775.4|182904.9|182814.9|182865.4|182775.4|17
1721661900000|2024-07-22 15:25:00|182863.9|182773.9|182817.1|182727.1|182865.4|182775.4|182817.1|182727.1|12
1721661910000|2024-07-22 15:25:10|182821|182731|182839.6|182749.6|182839.6|182749.6|182818.6|182728.6|15
1721661920000|2024-07-22 15:25:20|182837.5|182747.5|182835.1|182745.1|182837.5|182747.5|182822.3|182732.3|22
1721661930000|2024-07-22 15:25:30|182827.7|182737.7|182831.5|182741.5|182836.5|182746.5|182827.7|182737.7|23
1721661940000|2024-07-22 15:25:40|182831.9|182741.9|182828.9|182738.9|182835.4|182745.4|182827.9|182737.9|16
1721661950000|2024-07-22 15:25:50|182829|182739|182835|182745|182835.5|182745.5|182823.5|182733.5|16
1721661960000|2024-07-22 15:26:00|182838.6|182748.6|182843.1|182753.1|182845.6|182755.6|182830.7|182740.7|22
1721661970000|2024-07-22 15:26:10|182858.3|182768.3|182872|182782|182884|182794|182858.3|182768.3|18
1721661980000|2024-07-22 15:26:20|182871.2|182781.2|182879|182789|182883.8|182793.8|182870|182780|14
1721661990000|2024-07-22 15:26:30|182878.1|182788.1|182874.8|182784.8|182882.2|182792.2|182857.2|182767.2|27
1721662000000|2024-07-22 15:26:40|182877.7|182787.7|182873|182783|182877.7|182787.7|182859.1|182769.1|17
1721662010000|2024-07-22 15:26:50|182873.3|182783.3|182865.2|182775.2|182874.6|182784.6|182864.7|182774.7|20
1721662020000|2024-07-22 15:27:00|182867.7|182777.7|182892.1|182802.1|182895.8|182805.8|182867.7|182777.7|23
1721662030000|2024-07-22 15:27:10|182894.8|182804.8|182892|182802|182896.7|182806.7|182888.2|182798.2|18
1721662040000|2024-07-22 15:27:20|182890.1|182800.1|182886.9|182796.9|182892.6|182802.6|182884.6|182794.6|13
1721662050000|2024-07-22 15:27:30|182886.8|182796.8|182879.5|182789.5|182894.5|182804.5|182879.5|182789.5|16
1721662060000|2024-07-22 15:27:40|182880.8|182790.8|182880.6|182790.6|182887.5|182797.5|182877.5|182787.5|15
1721662070000|2024-07-22 15:27:50|182878.4|182788.4|182883.2|182793.2|182887.1|182797.1|182878.4|182788.4|11
1721662080000|2024-07-22 15:28:00|182880.9|182790.9|182883.4|182793.4|182891.2|182801.2|182880.3|182790.3|11
1721662090000|2024-07-22 15:28:10|182883.5|182793.5|182888.2|182798.2|182892.3|182802.3|182880.1|182790.1|25
1721662100000|2024-07-22 15:28:20|182888.1|182798.1|182877.8|182787.8|182889.9|182799.9|182877.8|182787.8|22
1721662110000|2024-07-22 15:28:30|182881.3|182791.3|182887.4|182797.4|182899.2|182809.2|182878.4|182788.4|23
1721662120000|2024-07-22 15:28:40|182886|182796|182876.9|182786.9|182886|182796|182876.9|182786.9|13
1721662130000|2024-07-22 15:28:50|182886.5|182796.5|182872.5|182782.5|182886.5|182796.5|182869.7|182779.7|12
1721662140000|2024-07-22 15:29:00|182872.6|182782.6|182873.1|182783.1|182874.3|182784.3|182866.1|182776.1|17
1721662150000|2024-07-22 15:29:10|182873.7|182783.7|182868.8|182778.8|182879|182789|182868.8|182778.8|15
1721662160000|2024-07-22 15:29:20|182892.3|182762.3|182860.8|182770.8|182892.3|182771.9|182860.8|182741.9|11
1721662170000|2024-07-22 15:29:30|182860.3|182770.3|182860.3|182770.3|182860.3|182770.3|182860.3|182770.3|1
1721662180000|2024-07-22 15:29:40|182860.2|182770.2|182852.3|182762.3|182860.2|182770.2|182850.4|182760.4|4
1721662190000|2024-07-22 15:29:50|182853.1|182763.1|182855.6|182765.6|182855.6|182765.6|182853.1|182763.1|4
1721662200000|2024-07-22 15:30:00|182875.4|182745.4|182875|182745|182876.8|182746.8|182873|182743|18
1721662210000|2024-07-22 15:30:10|182875.2|182745.2|182873.1|182743.1|182876.5|182746.5|182873.1|182743.1|12
1721662220000|2024-07-22 15:30:20|182873.2|182743.2|182872.8|182742.8|182874.1|182744.1|182872.4|182742.4|11
1721662230000|2024-07-22 15:30:30|182854.6|182764.6|182854.2|182764.2|182854.6|182764.6|182849.2|182759.2|7
1721662240000|2024-07-22 15:30:40|182848.7|182758.7|182842.8|182752.8|182850.6|182760.6|182842.8|182752.8|9
1721662250000|2024-07-22 15:30:50|182838.2|182748.2|182849.4|182759.4|182852.7|182762.7|182833.2|182743.2|17
1721662260000|2024-07-22 15:31:00|182849.2|182759.2|182841.1|182751.1|182853.6|182763.6|182841.1|182751.1|14
1721662270000|2024-07-22 15:31:10|182845.1|182755.1|182842.6|182752.6|182845.1|182755.1|182836|182746|11
1721662280000|2024-07-22 15:31:20|182840.7|182750.7|182836.9|182746.9|182845.7|182755.7|182834.8|182744.8|17
1721662290000|2024-07-22 15:31:30|182834.3|182744.3|182832.5|182742.5|182837.6|182747.6|182832.3|182742.3|16
1721662300000|2024-07-22 15:31:40|182832.2|182742.2|182831.8|182741.8|182832.2|182742.2|182829|182739|9
1721662310000|2024-07-22 15:31:50|182828.7|182738.7|182826.1|182736.1|182831.5|182741.5|182825.7|182735.7|12
1721662320000|2024-07-22 15:32:00|182824.2|182734.2|182831|182741|182831|182741|182820.2|182730.2|18
1721662330000|2024-07-22 15:32:10|182831.7|182741.7|182834.6|182744.6|182834.7|182744.7|182831.7|182741.7|3
1721662340000|2024-07-22 15:32:20|182837.6|182747.6|182824.2|182734.2|182838.9|182748.9|182821.2|182731.2|18
1721662350000|2024-07-22 15:32:30|182824.4|182734.4|182827.4|182737.4|182830|182740|182824.4|182734.4|21
1721662360000|2024-07-22 15:32:40|182827.5|182737.5|182829.1|182739.1|182829.1|182739.1|182823.5|182733.5|12
1721662370000|2024-07-22 15:32:50|182830.6|182740.6|182830|182740|182838.1|182748.1|182830|182740|19
1721662380000|2024-07-22 15:33:00|182830.1|182740.1|182829.4|182739.4|182835.6|182745.6|182829.4|182739.4|9
1721662390000|2024-07-22 15:33:10|182831.3|182741.3|182845.4|182755.4|182845.6|182755.6|182829.2|182739.2|13
1721662400000|2024-07-22 15:33:20|182844.6|182754.6|182849.4|182759.4|182849.4|182759.4|182842.7|182752.7|19
1721662410000|2024-07-22 15:33:30|182847.2|182757.2|182848.9|182758.9|182852.9|182762.9|182845.8|182755.8|14
1721662420000|2024-07-22 15:33:40|182851.2|182761.2|182838.1|182748.1|182854.1|182764.1|182838|182748|12
1721662430000|2024-07-22 15:33:50|182838.2|182748.2|182842.3|182752.3|182846.3|182756.3|182838.2|182748.2|8
1721662440000|2024-07-22 15:34:00|182844.4|182754.4|182845.6|182755.6|182848.1|182758.1|182839.9|182749.9|17
1721662450000|2024-07-22 15:34:10|182845.5|182755.5|182838.2|182748.2|182847|182757|182838.1|182748.1|8
1721662460000|2024-07-22 15:34:20|182838.3|182748.3|182843.9|182753.9|182843.9|182753.9|182838.3|182748.3|8
1721662470000|2024-07-22 15:34:30|182843.1|182753.1|182844.9|182754.9|182844.9|182754.9|182838.7|182748.7|11
1721662480000|2024-07-22 15:34:40|182845|182755|182835.1|182745.1|182845|182755|182832|182742|14
1721662490000|2024-07-22 15:34:50|182835|182745|182832|182742|182835|182745|182832|182742|4
1721662500000|2024-07-22 15:35:00|182834.3|182744.3|182840.5|182750.5|182841.1|182751.1|182834.3|182744.3|12
1721662510000|2024-07-22 15:35:10|182839.7|182749.7|182834.7|182744.7|182843.7|182753.7|182834.6|182744.6|18
1721662520000|2024-07-22 15:35:20|182834.8|182744.8|182829.8|182739.8|182834.9|182744.9|182825.9|182735.9|14
1721662530000|2024-07-22 15:35:30|182826.2|182736.2|182831|182741|182834.9|182744.9|182824.7|182734.7|19
1721662540000|2024-07-22 15:35:40|182824.8|182734.8|182829.5|182739.5|182831.6|182741.6|182824.8|182734.8|12
1721662550000|2024-07-22 15:35:50|182828.8|182738.8|182829.4|182739.4|182833.6|182743.6|182828.8|182738.8|20
1721662560000|2024-07-22 15:36:00|182831|182741|182832.2|182742.2|182832.3|182742.3|182828.4|182738.4|6
1721662570000|2024-07-22 15:36:10|182832.1|182742.1|182832.9|182742.9|182837.8|182747.8|182832.1|182742.1|11
1721662580000|2024-07-22 15:36:20|182832.1|182742.1|182831.1|182741.1|182832.1|182742.1|182831.1|182741.1|5
1721662590000|2024-07-22 15:36:30|182831.2|182741.2|182839.7|182749.7|182839.7|182749.7|182831.2|182741.2|9
1721662600000|2024-07-22 15:36:40|182840.6|182750.6|182825|182735|182843.7|182753.7|182823.5|182733.5|22
1721662610000|2024-07-22 15:36:50|182824.9|182734.9|182823.2|182733.2|182824.9|182734.9|182823.2|182733.2|4
1721662620000|2024-07-22 15:37:00|182820|182730|182821.5|182731.5|182822.5|182732.5|182818.7|182728.7|12
1721662630000|2024-07-22 15:37:10|182820.3|182730.3|182825.3|182735.3|182825.3|182735.3|182819.6|182729.6|14
1721662640000|2024-07-22 15:37:20|182825.2|182735.2|182829.5|182739.5|182829.5|182739.5|182821.6|182731.6|9
1721662650000|2024-07-22 15:37:30|182831.3|182741.3|182823.9|182733.9|182832.3|182742.3|182822.8|182732.8|10
1721662660000|2024-07-22 15:37:40|182825.7|182735.7|182835.8|182745.8|182838|182748|182824.2|182734.2|16
1721662670000|2024-07-22 15:37:50|182838|182748|182828.1|182738.1|182838|182748|182826.2|182736.2|10
1721662680000|2024-07-22 15:38:00|182829.4|182739.4|182826|182736|182829.6|182739.6|182826|182736|8
1721662690000|2024-07-22 15:38:10|182826.1|182736.1|182826.9|182736.9|182827.4|182737.4|182822|182732|11
1721662700000|2024-07-22 15:38:20|182826.8|182736.8|182819.7|182729.7|182829.1|182739.1|182819.7|182729.7|6
1721662710000|2024-07-22 15:38:30|182820.8|182730.8|182821.4|182731.4|182821.5|182731.5|182820.2|182730.2|6
1721662720000|2024-07-22 15:38:40|182824|182734|182831.7|182741.7|182831.7|182741.7|182822.6|182732.6|16
1721662730000|2024-07-22 15:38:50|182830.3|182740.3|182825.1|182735.1|182831.7|182741.7|182825.1|182735.1|15
1721662740000|2024-07-22 15:39:00|182823.6|182733.6|182823.1|182733.1|182825.5|182735.5|182819.1|182729.1|9
1721662750000|2024-07-22 15:39:10|182824.2|182734.2|182825.8|182735.8|182825.8|182735.8|182821.8|182731.8|9
1721662760000|2024-07-22 15:39:20|182824|182734|182833|182743|182833.6|182743.6|182824|182734|9
1721662770000|2024-07-22 15:39:30|182833.8|182743.8|182818.9|182728.9|182834.7|182744.7|182818.9|182728.9|19
1721662780000|2024-07-22 15:39:40|182816|182726|182824.4|182734.4|182824.4|182734.4|182816|182726|11
1721662790000|2024-07-22 15:39:50|182827|182737|182828.8|182738.8|182832.2|182742.2|182826.8|182736.8|9
1721662800000|2024-07-22 15:40:00|182828.9|182738.9|182830.6|182740.6|182831.1|182741.1|182828.4|182738.4|5
1721662810000|2024-07-22 15:40:10|182839.5|182749.5|182830.3|182740.3|182842.1|182752.1|182830.3|182740.3|14
1721662820000|2024-07-22 15:40:20|182830.2|182740.2|182830.7|182740.7|182830.7|182740.7|182827.6|182737.6|7
1721662830000|2024-07-22 15:40:30|182830.6|182740.6|182833.6|182743.6|182837.8|182747.8|182830.6|182740.6|8
1721662840000|2024-07-22 15:40:40|182833.7|182743.7|182835.2|182745.2|182836.3|182746.3|182833.7|182743.7|9
1721662850000|2024-07-22 15:40:50|182836|182746|182822.6|182732.6|182836|182746|182814.5|182724.5|16
1721662860000|2024-07-22 15:41:00|182822.9|182732.9|182827.6|182737.6|182827.6|182737.6|182822.9|182732.9|7
1721662870000|2024-07-22 15:41:10|182829.1|182739.1|182827.2|182737.2|182829.2|182739.2|182827.1|182737.1|8
1721662880000|2024-07-22 15:41:20|182828.3|182738.3|182847|182757|182847|182757|182827.2|182737.2|12
1721662890000|2024-07-22 15:41:30|182845.6|182755.6|182849.8|182759.8|182849.8|182759.8|182844.9|182754.9|7
1721662900000|2024-07-22 15:41:40|182848|182758|182850.8|182760.8|182853.3|182763.3|182847.2|182757.2|22
1721662910000|2024-07-22 15:41:50|182852.6|182762.6|182841|182751|182852.6|182762.6|182841|182751|8
1721662920000|2024-07-22 15:42:00|182837.3|182747.3|182833.1|182743.1|182838.5|182748.5|182827.1|182737.1|15
1721662930000|2024-07-22 15:42:10|182833.2|182743.2|182832.7|182742.7|182833.2|182743.2|182829.5|182739.5|5
1721662940000|2024-07-22 15:42:20|182835.4|182745.4|182835.4|182745.4|182835.4|182745.4|182835.4|182745.4|1
1721662950000|2024-07-22 15:42:30|182832.6|182742.6|182835.8|182745.8|182835.8|182745.8|182832.6|182742.6|6
1721662960000|2024-07-22 15:42:40|182835.7|182745.7|182838.5|182748.5|182839.2|182749.2|182830.1|182740.1|10
1721662970000|2024-07-22 15:42:50|182839.3|182749.3|182839.3|182749.3|182841.2|182751.2|182839.3|182749.3|3
1721662980000|2024-07-22 15:43:00|182838.2|182748.2|182834.2|182744.2|182839.7|182749.7|182834.2|182744.2|18
1721662990000|2024-07-22 15:43:10|182834.1|182744.1|182835.7|182745.7|182839.1|182749.1|182834.1|182744.1|8
1721663000000|2024-07-22 15:43:20|182838.6|182748.6|182834.2|182744.2|182838.6|182748.6|182833.6|182743.6|6
1721663010000|2024-07-22 15:43:30|182836.1|182746.1|182834|182744|182837.2|182747.2|182834|182744|10
1721663020000|2024-07-22 15:43:40|182833|182743|182831.3|182741.3|182833|182743|182831.1|182741.1|6
1721663030000|2024-07-22 15:43:50|182828.8|182738.8|182817.3|182727.3|182832.9|182742.9|182817.3|182727.3|17
1721663040000|2024-07-22 15:44:00|182815|182725|182802.7|182712.7|182815.7|182725.7|182802.6|182712.6|15
1721663050000|2024-07-22 15:44:10|182800.8|182710.8|182793|182703|182804.3|182714.3|182791.2|182701.2|8
1721663060000|2024-07-22 15:44:20|182797.1|182707.1|182799.5|182709.5|182800|182710|182791.7|182701.7|13
1721663070000|2024-07-22 15:44:30|182799.3|182709.3|182809.4|182719.4|182809.4|182719.4|182799.2|182709.2|14
1721663080000|2024-07-22 15:44:40|182812.4|182722.4|182817.2|182727.2|182817.2|182727.2|182809.3|182719.3|15
1721663090000|2024-07-22 15:44:50|182819.3|182729.3|182813.3|182723.3|182819.3|182729.3|182813.3|182723.3|5
1721663100000|2024-07-22 15:45:00|182815.4|182725.4|182810.6|182720.6|182819.8|182729.8|182808.2|182718.2|16
1721663110000|2024-07-22 15:45:10|182810.4|182720.4|182799.8|182709.8|182810.4|182720.4|182796.2|182706.2|17
1721663120000|2024-07-22 15:45:20|182795.4|182705.4|182784.9|182694.9|182799.7|182709.7|182783.4|182693.4|7
1721663130000|2024-07-22 15:45:30|182784.7|182694.7|182783.3|182693.3|182785.1|182695.1|182769.8|182679.8|11
1721663140000|2024-07-22 15:45:40|182784.8|182694.8|182783.8|182693.8|182789.4|182699.4|182783.8|182693.8|11
1721663150000|2024-07-22 15:45:50|182783.7|182693.7|182749.4|182659.4|182783.7|182693.7|182746.5|182656.5|9
1721663160000|2024-07-22 15:46:00|182745.6|182655.6|182748.7|182658.7|182749.4|182659.4|182722.8|182632.8|11
1721663170000|2024-07-22 15:46:10|182749.7|182659.7|182760.4|182670.4|182761|182671|182747.3|182657.3|12
1721663180000|2024-07-22 15:46:20|182760.6|182670.6|182765.1|182675.1|182765.1|182675.1|182760.4|182670.4|7
1721663190000|2024-07-22 15:46:30|182762.3|182672.3|182756.2|182666.2|182762.5|182672.5|182754.7|182664.7|10
1721663200000|2024-07-22 15:46:40|182759.1|182669.1|182755.4|182665.4|182759.1|182669.1|182755.1|182665.1|5
1721663210000|2024-07-22 15:46:50|182752.4|182662.4|182737.5|182647.5|182755.1|182665.1|182737.1|182647.1|17
1721663220000|2024-07-22 15:47:00|182739.4|182649.4|182736.2|182646.2|182739.4|182649.4|182732.5|182642.5|10
1721663230000|2024-07-22 15:47:10|182731.5|182641.5|182736|182646|182736|182646|182731.5|182641.5|4
1721663240000|2024-07-22 15:47:20|182732.5|182642.5|182736.8|182646.8|182737.6|182647.6|182730.8|182640.8|12
1721663250000|2024-07-22 15:47:30|182733.7|182643.7|182730.9|182640.9|182733.7|182643.7|182729.4|182639.4|5
1721663260000|2024-07-22 15:47:40|182730.8|182640.8|182710.1|182620.1|182730.8|182640.8|182710.1|182620.1|8
1721663270000|2024-07-22 15:47:50|182709.1|182619.1|182725.1|182635.1|182725.1|182635.1|182706.5|182616.5|11
1721663280000|2024-07-22 15:48:00|182724.7|182634.7|182723.9|182633.9|182724.7|182634.7|182721.8|182631.8|6
1721663290000|2024-07-22 15:48:10|182727.1|182637.1|182732.6|182642.6|182737.5|182647.5|182724|182634|13
1721663300000|2024-07-22 15:48:20|182736|182646|182756.6|182666.6|182759.4|182669.4|182736|182646|10
1721663310000|2024-07-22 15:48:30|182756.1|182666.1|182760.1|182670.1|182760.1|182670.1|182756.1|182666.1|7
1721663320000|2024-07-22 15:48:40|182756.9|182666.9|182756.5|182666.5|182759.7|182669.7|182756.5|182666.5|5
1721663330000|2024-07-22 15:48:50|182762|182672|182756.8|182666.8|182762|182672|182756.8|182666.8|4
1721663340000|2024-07-22 15:49:00|182761|182671|182756.3|182666.3|182761|182671|182756.1|182666.1|5
1721663350000|2024-07-22 15:49:10|182756.7|182666.7|182758.5|182668.5|182758.6|182668.6|182755.3|182665.3|11
1721663360000|2024-07-22 15:49:20|182758.6|182668.6|182759.1|182669.1|182763.7|182673.7|182758.6|182668.6|6
1721663370000|2024-07-22 15:49:30|182759.7|182669.7|182758.9|182668.9|182761.5|182671.5|182757.6|182667.6|7
1721663380000|2024-07-22 15:49:40|182759.2|182669.2|182769.6|182679.6|182776|182686|182758.9|182668.9|14
1721663390000|2024-07-22 15:49:50|182771.8|182681.8|182781.7|182691.7|182781.7|182691.7|182771.8|182681.8|4
1721663400000|2024-07-22 15:50:00|182780.7|182690.7|182781.7|182691.7|182787.2|182697.2|182779.3|182689.3|17
1721663410000|2024-07-22 15:50:10|182778.6|182688.6|182783.7|182693.7|182787.2|182697.2|182778.6|182688.6|8
1721663420000|2024-07-22 15:50:20|182782.5|182692.5|182781.2|182691.2|182783.7|182693.7|182777.3|182687.3|7
1721663430000|2024-07-22 15:50:30|182781.6|182691.6|182782.2|182692.2|182787.4|182697.4|182781.6|182691.6|14
1721663440000|2024-07-22 15:50:40|182790.5|182700.5|182778.5|182688.5|182790.5|182700.5|182778.5|182688.5|6
1721663450000|2024-07-22 15:50:50|182775.7|182685.7|182775.7|182685.7|182775.7|182685.7|182775.7|182685.7|1
1721663460000|2024-07-22 15:51:00|182775|182685|182770|182680|182775|182685|182769.9|182679.9|4
1721663470000|2024-07-22 15:51:10|182771|182681|182777.3|182687.3|182777.3|182687.3|182769.5|182679.5|8
1721663480000|2024-07-22 15:51:20|182777.5|182687.5|182786.4|182696.4|182786.4|182696.4|182777.5|182687.5|7
1721663490000|2024-07-22 15:51:30|182787.8|182697.8|182787.2|182697.2|182791.2|182701.2|182784.6|182694.6|11
1721663500000|2024-07-22 15:51:40|182791.2|182701.2|182790.1|182700.1|182795.9|182705.9|182788.6|182698.6|7
1721663510000|2024-07-22 15:51:50|182788.3|182698.3|182774|182684|182788.3|182698.3|182774|182684|12
1721663520000|2024-07-22 15:52:00|182771.6|182681.6|182761.6|182671.6|182771.6|182681.6|182758.2|182668.2|17
1721663530000|2024-07-22 15:52:10|182761.7|182671.7|182760.6|182670.6|182763.1|182673.1|182759.7|182669.7|9
1721663540000|2024-07-22 15:52:20|182763.7|182673.7|182761.3|182671.3|182764|182674|182761|182671|7
1721663550000|2024-07-22 15:52:30|182759|182669|182755.2|182665.2|182759.2|182669.2|182754.3|182664.3|7
1721663560000|2024-07-22 15:52:40|182758.4|182668.4|182762.6|182672.6|182765.6|182675.6|182755.8|182665.8|20
1721663570000|2024-07-22 15:52:50|182762.7|182672.7|182767.2|182677.2|182771.1|182681.1|182761.1|182671.1|8
1721663580000|2024-07-22 15:53:00|182767.3|182677.3|182767.1|182677.1|182769.9|182679.9|182767.1|182677.1|5
1721663590000|2024-07-22 15:53:10|182767.4|182677.4|182767.3|182677.3|182767.4|182677.4|182767.1|182677.1|4
1721663600000|2024-07-22 15:53:20|182767|182677|182787.4|182697.4|182797.4|182707.4|182767|182677|19
1721663610000|2024-07-22 15:53:30|182787.2|182697.2|182774|182684|182787.2|182697.2|182772.1|182682.1|12
1721663620000|2024-07-22 15:53:40|182774.1|182684.1|182774.8|182684.8|182774.8|182684.8|182771|182681|11
1721663630000|2024-07-22 15:53:50|182775.2|182685.2|182770.5|182680.5|182775.2|182685.2|182760.7|182670.7|14
1721663640000|2024-07-22 15:54:00|182773.9|182683.9|182771.7|182681.7|182777.8|182687.8|182770.5|182680.5|13
1721663650000|2024-07-22 15:54:10|182771.5|182681.5|182771.3|182681.3|182771.5|182681.5|182771.3|182681.3|2
1721663660000|2024-07-22 15:54:20|182770.2|182680.2|182773.7|182683.7|182773.7|182683.7|182770.2|182680.2|2
1721663670000|2024-07-22 15:54:30|182770|182680|182770.7|182680.7|182773|182683|182764|182674|6
1721663680000|2024-07-22 15:54:40|182770.8|182680.8|182773.9|182683.9|182776|182686|182769.8|182679.8|12
1721663690000|2024-07-22 15:54:50|182774.2|182684.2|182771.9|182681.9|182774.2|182684.2|182771.4|182681.4|4
1721663700000|2024-07-22 15:55:00|182774.7|182684.7|182780.7|182690.7|182780.7|182690.7|182771.4|182681.4|13
1721663710000|2024-07-22 15:55:10|182778.3|182688.3|182780.6|182690.6|182782.4|182692.4|182778.3|182688.3|5
1721663720000|2024-07-22 15:55:20|182782.1|182692.1|182782.1|182692.1|182782.1|182692.1|182782.1|182692.1|1
1721663730000|2024-07-22 15:55:30|182782.5|182692.5|182781.7|182691.7|182787.3|182697.3|182778.6|182688.6|14
1721663740000|2024-07-22 15:55:40|182783.7|182693.7|182789|182699|182792.7|182702.7|182779.8|182689.8|11
1721663750000|2024-07-22 15:55:50|182792.5|182702.5|182784.1|182694.1|182792.5|182702.5|182784.1|182694.1|9
1721663760000|2024-07-22 15:56:00|182784|182694|182768.7|182678.7|182784|182694|182767.9|182677.9|16
1721663770000|2024-07-22 15:56:10|182767.6|182677.6|182764.1|182674.1|182767.6|182677.6|182761.3|182671.3|8
1721663780000|2024-07-22 15:56:20|182762.1|182672.1|182759.8|182669.8|182762.2|182672.2|182754.3|182664.3|14
1721663790000|2024-07-22 15:56:30|182758.1|182668.1|182761.3|182671.3|182762.8|182672.8|182758.1|182668.1|13
1721663800000|2024-07-22 15:56:40|182760.2|182670.2|182758.8|182668.8|182761.3|182671.3|182758.6|182668.6|9
1721663810000|2024-07-22 15:56:50|182757.4|182667.4|182755.5|182665.5|182758.2|182668.2|182753|182663|10
1721663820000|2024-07-22 15:57:00|182754.3|182664.3|182751.7|182661.7|182754.5|182664.5|182751.1|182661.1|11
1721663830000|2024-07-22 15:57:10|182753|182663|182751.3|182661.3|182753|182663|182750.2|182660.2|6
1721663840000|2024-07-22 15:57:20|182751.5|182661.5|182756.7|182666.7|182756.7|182666.7|182751.5|182661.5|10
1721663850000|2024-07-22 15:57:30|182755|182665|182757.5|182667.5|182757.8|182667.8|182751.9|182661.9|12
1721663860000|2024-07-22 15:57:40|182755.6|182665.6|182761.6|182671.6|182762.8|182672.8|182755.6|182665.6|8
1721663870000|2024-07-22 15:57:50|182764|182674|182760.2|182670.2|182764.1|182674.1|182756.4|182666.4|16
1721663880000|2024-07-22 15:58:00|182762.6|182672.6|182761.7|182671.7|182762.6|182672.6|182760.2|182670.2|6
1721663890000|2024-07-22 15:58:10|182763.1|182673.1|182763.1|182673.1|182763.1|182673.1|182760.6|182670.6|3
1721663900000|2024-07-22 15:58:20|182768.7|182678.7|182764.8|182674.8|182769.3|182679.3|182763.3|182673.3|9
1721663910000|2024-07-22 15:58:30|182763.1|182673.1|182767.4|182677.4|182769.6|182679.6|182763.1|182673.1|4
1721663920000|2024-07-22 15:58:40|182770.5|182680.5|182766.1|182676.1|182770.5|182680.5|182763.7|182673.7|8
1721663930000|2024-07-22 15:58:50|182765.7|182675.7|182765|182675|182767|182677|182764.4|182674.4|11
1721663940000|2024-07-22 15:59:00|182766.6|182676.6|182766.6|182676.6|182766.6|182676.6|182765|182675|3
1721663950000|2024-07-22 15:59:10|182765.2|182675.2|182768.4|182678.4|182769|182679|182763.8|182673.8|15
1721663960000|2024-07-22 15:59:20|182765.6|182675.6|182766.2|182676.2|182767.5|182677.5|182765.6|182675.6|9
1721663970000|2024-07-22 15:59:30|182764.2|182674.2|182762|182672|182764.2|182674.2|182761.4|182671.4|6
1721663980000|2024-07-22 15:59:40|182762.5|182672.5|182767|182677|182768.2|182678.2|182762.5|182672.5|10
1721663990000|2024-07-22 15:59:50|182768.2|182678.2|182761.7|182671.7|182768.2|182678.2|182760.5|182670.5|11
1721664000000|2024-07-22 16:00:00|182763.4|182673.4|182759.7|182669.7|182763.6|182673.6|182754.2|182664.2|21
1721664010000|2024-07-22 16:00:10|182760.3|182670.3|182763.3|182673.3|182763.3|182673.3|182760.3|182670.3|8
1721664020000|2024-07-22 16:00:20|182761.9|182671.9|182760.8|182670.8|182764.8|182674.8|182760.8|182670.8|6
1721664030000|2024-07-22 16:00:30|182760.9|182670.9|182760.4|182670.4|182760.9|182670.9|182759|182669|7
1721664040000|2024-07-22 16:00:40|182760.6|182670.6|182763.6|182673.6|182768.9|182678.9|182760.6|182670.6|11
1721664050000|2024-07-22 16:00:50|182762.9|182672.9|182762.8|182672.8|182762.9|182672.9|182761.9|182671.9|3
1721664060000|2024-07-22 16:01:00|182764.5|182674.5|182771.5|182681.5|182776|182686|182764.5|182674.5|5
1721664070000|2024-07-22 16:01:10|182773.4|182683.4|182807.7|182717.7|182813.8|182723.8|182773.4|182683.4|11
1721664080000|2024-07-22 16:01:20|182800.8|182710.8|182796.3|182706.3|182801.6|182711.6|182793.3|182703.3|14
1721664090000|2024-07-22 16:01:30|182797.1|182707.1|182800|182710|182811.6|182721.6|182797.1|182707.1|17
1721664100000|2024-07-22 16:01:40|182799.4|182709.4|182796.6|182706.6|182800|182710|182796.5|182706.5|6
1721664110000|2024-07-22 16:01:50|182795.5|182705.5|182789.7|182699.7|182795.6|182705.6|182789.7|182699.7|6
1721664120000|2024-07-22 16:02:00|182788.9|182698.9|182788.2|182698.2|182791|182701|182787.5|182697.5|7
1721664130000|2024-07-22 16:02:10|182788.4|182698.4|182791|182701|182791|182701|182788.1|182698.1|6
1721664140000|2024-07-22 16:02:20|182791.4|182701.4|182785|182695|182791.4|182701.4|182785|182695|8
1721664150000|2024-07-22 16:02:30|182785.2|182695.2|182785.2|182695.2|182786.3|182696.3|182783.1|182693.1|8
1721664160000|2024-07-22 16:02:40|182785.8|182695.8|182783.1|182693.1|182785.8|182695.8|182780.3|182690.3|8
1721664170000|2024-07-22 16:02:50|182782.3|182692.3|182786.6|182696.6|182786.6|182696.6|182782.3|182692.3|8
1721664180000|2024-07-22 16:03:00|182784|182694|182783.3|182693.3|182784.2|182694.2|182783.3|182693.3|8
1721664190000|2024-07-22 16:03:10|182783.2|182693.2|182819.7|182729.7|182823.9|182733.9|182783.2|182693.2|7
1721664200000|2024-07-22 16:03:20|182820.6|182730.6|182821.7|182731.7|182821.7|182731.7|182820.6|182730.6|4
1721664210000|2024-07-22 16:03:30|182821|182731|182820.6|182730.6|182821.6|182731.6|182820.4|182730.4|5
1721664220000|2024-07-22 16:03:40|182820.5|182730.5|182820.4|182730.4|182820.5|182730.5|182820.4|182730.4|2
1721664230000|2024-07-22 16:03:50|182820.5|182730.5|182820.5|182730.5|182820.5|182730.5|182818.5|182728.5|10
1721664240000|2024-07-22 16:04:00|182820|182730|182820.5|182730.5|182820.5|182730.5|182820|182730|3
1721664250000|2024-07-22 16:04:10|182820.9|182730.9|182820.3|182730.3|182822|182732|182820.3|182730.3|5
1721664260000|2024-07-22 16:04:20|182822|182732|182820.7|182730.7|182822|182732|182820.2|182730.2|9
1721664270000|2024-07-22 16:04:30|182802.2|182712.2|182802.1|182712.1|182805.3|182715.3|182799.3|182709.3|16
1721664280000|2024-07-22 16:04:40|182802.6|182712.6|182800|182710|182806.6|182716.6|182799.9|182709.9|17
1721664290000|2024-07-22 16:04:50|182799.9|182709.9|182800.4|182710.4|182801.1|182711.1|182799.9|182709.9|11
1721664300000|2024-07-22 16:05:00|182800.3|182710.3|182792.1|182702.1|182800.3|182710.3|182792.1|182702.1|10
1721664310000|2024-07-22 16:05:10|182792.6|182702.6|182790.7|182700.7|182796.7|182706.7|182790.7|182700.7|13
1721664320000|2024-07-22 16:05:20|182790.1|182700.1|182789|182699|182790.5|182700.5|182787.4|182697.4|13
1721664330000|2024-07-22 16:05:30|182787.9|182697.9|182785.4|182695.4|182788.5|182698.5|182785.2|182695.2|6
1721664340000|2024-07-22 16:05:40|182782.9|182692.9|182783.8|182693.8|182783.8|182693.8|182782.9|182692.9|8
1721664350000|2024-07-22 16:05:50|182783.5|182693.5|182711.3|182621.3|182783.5|182693.5|182711.3|182621.3|13
1721664360000|2024-07-22 16:06:00|182713.4|182623.4|182710.5|182620.5|182713.5|182623.5|182708.6|182618.6|10
1721664370000|2024-07-22 16:06:10|182724.3|182634.3|182785.9|182695.9|182786.1|182696.1|182722.9|182632.9|25
1721664380000|2024-07-22 16:06:20|182786.1|182696.1|182785.8|182695.8|182787.3|182697.3|182785.2|182695.2|14
1721664390000|2024-07-22 16:06:30|182785.5|182695.5|182785.2|182695.2|182786.6|182696.6|182781.6|182691.6|8
1721664400000|2024-07-22 16:06:40|182781.8|182691.8|182777.2|182687.2|182782.4|182692.4|182773.8|182683.8|9
1721664410000|2024-07-22 16:06:50|182778.1|182688.1|182772.4|182682.4|182779.4|182689.4|182772.1|182682.1|10
1721664420000|2024-07-22 16:07:00|182768.5|182678.5|182789.3|182699.3|182790|182700|182768.5|182678.5|12
1721664430000|2024-07-22 16:07:10|182784.1|182694.1|182782.4|182692.4|182788.9|182698.9|182781|182691|9
1721664440000|2024-07-22 16:07:20|182785.2|182695.2|182783|182693|182785.2|182695.2|182781.9|182691.9|6
1721664450000|2024-07-22 16:07:30|182783.3|182693.3|182782.7|182692.7|182783.3|182693.3|182782.7|182692.7|3
1721664460000|2024-07-22 16:07:40|182781.7|182691.7|182782.9|182692.9|182785.1|182695.1|182779.8|182689.8|9
1721664470000|2024-07-22 16:07:50|182783.2|182693.2|182785.6|182695.6|182785.6|182695.6|182783.2|182693.2|6
1721664480000|2024-07-22 16:08:00|182782.6|182692.6|182776.4|182686.4|182782.6|182692.6|182776|182686|4
1721664490000|2024-07-22 16:08:10|182771.7|182681.7|182769.6|182679.6|182777.2|182687.2|182767.3|182677.3|20
1721664500000|2024-07-22 16:08:20|182769|182679|182772|182682|182772|182682|182768.2|182678.2|9
1721664510000|2024-07-22 16:08:30|182772.2|182682.2|182764.4|182674.4|182773.5|182683.5|182764.4|182674.4|17
1721664520000|2024-07-22 16:08:40|182769.7|182679.7|182765.2|182675.2|182770.7|182680.7|182765.2|182675.2|8
1721664530000|2024-07-22 16:08:50|182765.5|182675.5|182768.7|182678.7|182769.3|182679.3|182765.5|182675.5|7
1721664540000|2024-07-22 16:09:00|182769.2|182679.2|182768.8|182678.8|182773.5|182683.5|182768.8|182678.8|8
1721664550000|2024-07-22 16:09:10|182768.7|182678.7|182772.7|182682.7|182773.4|182683.4|182768.7|182678.7|18
1721664560000|2024-07-22 16:09:20|182772.6|182682.6|182770.1|182680.1|182773.4|182683.4|182770.1|182680.1|7
1721664570000|2024-07-22 16:09:30|182770|182680|182770.9|182680.9|182772.4|182682.4|182770|182680|8
1721664580000|2024-07-22 16:09:40|182772|182682|182772.5|182682.5|182772.5|182682.5|182772|182682|2
1721664590000|2024-07-22 16:09:50|182773.1|182683.1|182766.7|182676.7|182773.1|182683.1|182766.7|182676.7|9
1721664600000|2024-07-22 16:10:00|182764.2|182674.2|182787.9|182697.9|182787.9|182697.9|182760.3|182670.3|15
1721664610000|2024-07-22 16:10:10|182789.5|182699.5|182789.5|182699.5|182789.5|182699.5|182789.5|182699.5|1
1721664620000|2024-07-22 16:10:20|182789.6|182699.6|182789.6|182699.6|182789.6|182699.6|182789.6|182699.6|1
1721664630000|2024-07-22 16:10:30|182787.8|182697.8|182783|182693|182787.8|182697.8|182779.8|182689.8|10
1721664640000|2024-07-22 16:10:40|182783.4|182693.4|182762.2|182672.2|182788|182698|182762.2|182672.2|6
1721664650000|2024-07-22 16:10:50|182758|182668|182730.7|182640.7|182758|182668|182723.7|182633.7|22
1721664660000|2024-07-22 16:11:00|182730.5|182640.5|182726.2|182636.2|182730.5|182640.5|182726.2|182636.2|5
1721664670000|2024-07-22 16:11:10|182723.4|182633.4|182734.5|182644.5|182734.5|182644.5|182723.4|182633.4|7
1721664680000|2024-07-22 16:11:20|182734.3|182644.3|182734.7|182644.7|182734.7|182644.7|182734|182644|3
1721664690000|2024-07-22 16:11:30|182735.9|182645.9|182737.5|182647.5|182738.2|182648.2|182735.9|182645.9|6
1721664700000|2024-07-22 16:11:40|182737.8|182647.8|182739.8|182649.8|182740.8|182650.8|182737.1|182647.1|9
1721664710000|2024-07-22 16:11:50|182739.6|182649.6|182721.6|182631.6|182739.6|182649.6|182720.3|182630.3|8
1721664720000|2024-07-22 16:12:00|182721.7|182631.7|182719.9|182629.9|182722.1|182632.1|182719.9|182629.9|5
1721664730000|2024-07-22 16:12:10|182709.2|182619.2|182699.8|182609.8|182710.8|182620.8|182699|182609|13
1721664740000|2024-07-22 16:12:20|182700|182610|182701.7|182611.7|182705.2|182615.2|182699.9|182609.9|10
1721664750000|2024-07-22 16:12:30|182701.9|182611.9|182705.3|182615.3|182705.8|182615.8|182701.9|182611.9|6
1721664760000|2024-07-22 16:12:40|182703.9|182613.9|182696|182606|182703.9|182613.9|182696|182606|4
1721664770000|2024-07-22 16:12:50|182696.2|182606.2|182695.5|182605.5|182697|182607|182694|182604|13
1721664780000|2024-07-22 16:13:00|182694.8|182604.8|182697.2|182607.2|182699.1|182609.1|182694.8|182604.8|7
1721664790000|2024-07-22 16:13:10|182697.1|182607.1|182696.5|182606.5|182702.5|182612.5|182696.5|182606.5|7
1721664800000|2024-07-22 16:13:20|182696.7|182606.7|182698.7|182608.7|182702.3|182612.3|182696.7|182606.7|11
1721664810000|2024-07-22 16:13:30|182701|182611|182702.3|182612.3|182703|182613|182701|182611|9
1721664820000|2024-07-22 16:13:40|182703.7|182613.7|182703.5|182613.5|182706.5|182616.5|182699.3|182609.3|12
1721664830000|2024-07-22 16:13:50|182702.5|182612.5|182701|182611|182702.7|182612.7|182699.3|182609.3|8
1721664840000|2024-07-22 16:14:00|182700.7|182610.7|182702.4|182612.4|182703.5|182613.5|182700.7|182610.7|7
1721664850000|2024-07-22 16:14:10|182699.3|182609.3|182701.5|182611.5|182701.5|182611.5|182698.1|182608.1|9
1721664860000|2024-07-22 16:14:20|182702.4|182612.4|182700.9|182610.9|182702.8|182612.8|182700.4|182610.4|6
1721664870000|2024-07-22 16:14:30|182705.5|182615.5|182698.6|182608.6|182706|182616|182698.2|182608.2|6
1721664880000|2024-07-22 16:14:40|182698.5|182608.5|182698.1|182608.1|182698.5|182608.5|182695.8|182605.8|4
1721664890000|2024-07-22 16:14:50|182697.9|182607.9|182699.3|182609.3|182699.3|182609.3|182697.9|182607.9|4
1721664900000|2024-07-22 16:15:00|182698.3|182608.3|182698.7|182608.7|182698.7|182608.7|182694.8|182604.8|10
1721664910000|2024-07-22 16:15:10|182700.3|182610.3|182700.3|182610.3|182700.3|182610.3|182700.3|182610.3|1
1721664920000|2024-07-22 16:15:20|182698.3|182608.3|182697.5|182607.5|182698.9|182608.9|182695.8|182605.8|8
1721664930000|2024-07-22 16:15:30|182698.5|182608.5|182696.7|182606.7|182698.5|182608.5|182696.7|182606.7|4
1721664940000|2024-07-22 16:15:40|182695.7|182605.7|182697.2|182607.2|182697.2|182607.2|182693.7|182603.7|11
1721664950000|2024-07-22 16:15:50|182697.4|182607.4|182697.9|182607.9|182697.9|182607.9|182697.4|182607.4|5
1721664960000|2024-07-22 16:16:00|182695.9|182605.9|182680.9|182590.9|182695.9|182605.9|182676.3|182586.3|5
1721664970000|2024-07-22 16:16:10|182648.1|182558.1|182650.4|182560.4|182651.2|182561.2|182648.1|182558.1|11
1721664980000|2024-07-22 16:16:20|182652|182562|182646.9|182556.9|182652|182562|182646.9|182556.9|5
1721664990000|2024-07-22 16:16:30|182648.1|182558.1|182649.7|182559.7|182650.6|182560.6|182647.5|182557.5|7
1721665000000|2024-07-22 16:16:40|182651.2|182561.2|182661.8|182571.8|182663|182573|182649.1|182559.1|13
1721665010000|2024-07-22 16:16:50|182661.3|182571.3|182645.3|182555.3|182661.3|182571.3|182644.9|182554.9|9
1721665020000|2024-07-22 16:17:00|182645.2|182555.2|182669.5|182579.5|182672.4|182582.4|182645.2|182555.2|12
1721665030000|2024-07-22 16:17:10|182669.8|182579.8|182665|182575|182669.8|182579.8|182662.1|182572.1|16
1721665040000|2024-07-22 16:17:20|182664.8|182574.8|182664.8|182574.8|182667.5|182577.5|182663.4|182573.4|12
1721665050000|2024-07-22 16:17:30|182664.6|182574.6|182671.7|182581.7|182672.2|182582.2|182664.1|182574.1|7
1721665060000|2024-07-22 16:17:40|182671.2|182581.2|182668.7|182578.7|182671.2|182581.2|182668.7|182578.7|3
1721665070000|2024-07-22 16:17:50|182668.2|182578.2|182666.1|182576.1|182668.3|182578.3|182665.7|182575.7|5
1721665080000|2024-07-22 16:18:00|182666|182576|182666.1|182576.1|182669.5|182579.5|182665.1|182575.1|9
1721665090000|2024-07-22 16:18:10|182670|182580|182705.4|182615.4|182710.1|182620.1|182664.3|182574.3|13
1721665100000|2024-07-22 16:18:20|182705.3|182615.3|182702.8|182612.8|182705.3|182615.3|182692.9|182602.9|22
1721665110000|2024-07-22 16:18:30|182701.4|182611.4|182696.7|182606.7|182701.5|182611.5|182696.4|182606.4|9
1721665120000|2024-07-22 16:18:40|182694|182604|182685|182595|182694|182604|182683.2|182593.2|13
1721665130000|2024-07-22 16:18:50|182685.1|182595.1|182691|182601|182691|182601|182685.1|182595.1|10
1721665140000|2024-07-22 16:19:00|182689.8|182599.8|182682.6|182592.6|182689.8|182599.8|182681.8|182591.8|14
1721665150000|2024-07-22 16:19:10|182683|182593|182678.6|182588.6|182683|182593|182678.6|182588.6|8
1721665160000|2024-07-22 16:19:20|182677.3|182587.3|182672|182582|182679.4|182589.4|182670.5|182580.5|10
1721665170000|2024-07-22 16:19:30|182672.2|182582.2|182675.5|182585.5|182675.7|182585.7|182672.2|182582.2|9
1721665180000|2024-07-22 16:19:40|182676.1|182586.1|182676.8|182586.8|182677.2|182587.2|182675.9|182585.9|9
1721665190000|2024-07-22 16:19:50|182689.1|182599.1|182689.1|182599.1|182689.1|182599.1|182689.1|182599.1|1
1721665200000|2024-07-22 16:20:00|182691|182601|182686.5|182596.5|182691.1|182601.1|182684.7|182594.7|10
1721665210000|2024-07-22 16:20:10|182689.6|182599.6|182679.6|182589.6|182692.9|182602.9|182679.3|182589.3|14
1721665220000|2024-07-22 16:20:20|182679.9|182589.9|182680.5|182590.5|182680.5|182590.5|182679.9|182589.9|2
1721665230000|2024-07-22 16:20:30|182679.8|182589.8|182679.2|182589.2|182681.2|182591.2|182679.2|182589.2|5
1721665240000|2024-07-22 16:20:40|182678.5|182588.5|182678.6|182588.6|182678.7|182588.7|182677.5|182587.5|5
1721665250000|2024-07-22 16:20:50|182678.7|182588.7|182677.9|182587.9|182678.7|182588.7|182676.3|182586.3|8
1721665260000|2024-07-22 16:21:00|182681.2|182591.2|182679.2|182589.2|182682.2|182592.2|182677.5|182587.5|7
1721665270000|2024-07-22 16:21:10|182679.4|182589.4|182679.4|182589.4|182679.4|182589.4|182679.4|182589.4|1
1721665280000|2024-07-22 16:21:20|182679.7|182589.7|182679.7|182589.7|182679.7|182589.7|182679.7|182589.7|1
1721665290000|2024-07-22 16:21:30|182683.3|182593.3|182677.6|182587.6|182683.3|182593.3|182677.6|182587.6|7
1721665300000|2024-07-22 16:21:40|182678.3|182588.3|182674.2|182584.2|182678.3|182588.3|182670.6|182580.6|14
1721665310000|2024-07-22 16:21:50|182674|182584|182673.5|182583.5|182674|182584|182673.5|182583.5|3
1721665320000|2024-07-22 16:22:00|182673.4|182583.4|182672|182582|182673.4|182583.4|182670.8|182580.8|5
1721665330000|2024-07-22 16:22:10|182672.9|182582.9|182672.4|182582.4|182676.9|182586.9|182671.2|182581.2|15
1721665340000|2024-07-22 16:22:20|182670.7|182580.7|182672.1|182582.1|182675.3|182585.3|182670.4|182580.4|4
1721665350000|2024-07-22 16:22:30|182671.7|182581.7|182670.8|182580.8|182673.5|182583.5|182670.2|182580.2|9
1721665360000|2024-07-22 16:22:40|182671|182581|182670.5|182580.5|182672.8|182582.8|182664.9|182574.9|11
1721665370000|2024-07-22 16:22:50|182670.4|182580.4|182670.9|182580.9|182672.4|182582.4|182670.4|182580.4|6
1721665380000|2024-07-22 16:23:00|182671.5|182581.5|182672|182582|182673.4|182583.4|182671.5|182581.5|7
1721665390000|2024-07-22 16:23:10|182673.2|182583.2|182671.7|182581.7|182674.6|182584.6|182671.5|182581.5|11
1721665400000|2024-07-22 16:23:20|182671.6|182581.6|182670.9|182580.9|182671.6|182581.6|182668.1|182578.1|4
1721665410000|2024-07-22 16:23:30|182671|182581|182670.8|182580.8|182671.1|182581.1|182667.5|182577.5|7
1721665420000|2024-07-22 16:23:40|182670.7|182580.7|182670.1|182580.1|182673.9|182583.9|182670.1|182580.1|3
1721665440000|2024-07-22 16:24:00|182670.2|182580.2|182677.4|182587.4|182680.3|182590.3|182670.2|182580.2|11
1721665450000|2024-07-22 16:24:10|182678.2|182588.2|182679.6|182589.6|182680.8|182590.8|182678.2|182588.2|7
1721665460000|2024-07-22 16:24:20|182679.9|182589.9|182676|182586|182679.9|182589.9|182675.4|182585.4|5
1721665470000|2024-07-22 16:24:30|182676.8|182586.8|182675.9|182585.9|182676.8|182586.8|182675.9|182585.9|2
1721665480000|2024-07-22 16:24:40|182676.1|182586.1|182676.7|182586.7|182676.9|182586.9|182676.1|182586.1|4
1721665490000|2024-07-22 16:24:50|182676.9|182586.9|182680.3|182590.3|182680.6|182590.6|182676.9|182586.9|9
1721665500000|2024-07-22 16:25:00|182680.1|182590.1|182674.5|182584.5|182680.1|182590.1|182674.5|182584.5|6
1721665510000|2024-07-22 16:25:10|182674.3|182584.3|182682.3|182592.3|182684.7|182594.7|182674.3|182584.3|9
1721665520000|2024-07-22 16:25:20|182682.4|182592.4|182682.2|182592.2|182682.6|182592.6|182682.2|182592.2|3
1721665530000|2024-07-22 16:25:30|182683|182593|182688|182598|182688|182598|182683|182593|13
1721665540000|2024-07-22 16:25:40|182688.4|182598.4|182688.4|182598.4|182688.4|182598.4|182688.4|182598.4|1
1721665550000|2024-07-22 16:25:50|182688.2|182598.2|182694.1|182604.1|182694.1|182604.1|182687|182597|9
1721665560000|2024-07-22 16:26:00|182694.2|182604.2|182693.8|182603.8|182694.5|182604.5|182693.8|182603.8|4
1721665570000|2024-07-22 16:26:10|182691.4|182601.4|182689.4|182599.4|182691.4|182601.4|182689.4|182599.4|5
1721665580000|2024-07-22 16:26:20|182688.5|182598.5|182694.7|182604.7|182695.4|182605.4|182688.5|182598.5|12
1721665590000|2024-07-22 16:26:30|182694.3|182604.3|182694.9|182604.9|182694.9|182604.9|182694.3|182604.3|3
1721665600000|2024-07-22 16:26:40|182694.5|182604.5|182694.3|182604.3|182694.5|182604.5|182694.3|182604.3|2
1721665610000|2024-07-22 16:26:50|182694.7|182604.7|182694.6|182604.6|182694.7|182604.7|182694.6|182604.6|2
1721665620000|2024-07-22 16:27:00|182694.8|182604.8|182694.1|182604.1|182694.8|182604.8|182692.7|182602.7|4
1721665640000|2024-07-22 16:27:20|182692.5|182602.5|182690.2|182600.2|182692.5|182602.5|182688.7|182598.7|4
1721665650000|2024-07-22 16:27:30|182690.8|182600.8|182694|182604|182694|182604|182690.8|182600.8|9
1721665660000|2024-07-22 16:27:40|182693.8|182603.8|182691.5|182601.5|182693.8|182603.8|182691.2|182601.2|3
1721665670000|2024-07-22 16:27:50|182691.2|182601.2|182689.1|182599.1|182691.2|182601.2|182689.1|182599.1|2
1721665680000|2024-07-22 16:28:00|182689.3|182599.3|182702.8|182612.8|182702.8|182612.8|182689.3|182599.3|14
1721665690000|2024-07-22 16:28:10|182703.3|182613.3|182702.7|182612.7|182704.5|182614.5|182702.7|182612.7|8
1721665700000|2024-07-22 16:28:20|182702.6|182612.6|182701.9|182611.9|182702.6|182612.6|182698.8|182608.8|11
1721665710000|2024-07-22 16:28:30|182702.1|182612.1|182705.7|182615.7|182705.8|182615.8|182702|182612|8
1721665720000|2024-07-22 16:28:40|182705.4|182615.4|182699.7|182609.7|182707.7|182617.7|182699.5|182609.5|12
1721665730000|2024-07-22 16:28:50|182699.6|182609.6|182699.8|182609.8|182699.8|182609.8|182699.2|182609.2|4
1721665740000|2024-07-22 16:29:00|182701.4|182611.4|182706.7|182616.7|182707.2|182617.2|182701.1|182611.1|12
1721665750000|2024-07-22 16:29:10|182706.8|182616.8|182706.4|182616.4|182706.8|182616.8|182706.4|182616.4|2
1721665760000|2024-07-22 16:29:20|182707|182617|182707|182617|182707|182617|182707|182617|1
1721665770000|2024-07-22 16:29:30|182709|182619|182710.1|182620.1|182712.9|182622.9|182709|182619|9
1721665780000|2024-07-22 16:29:40|182709.5|182619.5|182705.9|182615.9|182709.5|182619.5|182705.9|182615.9|8
1721665790000|2024-07-22 16:29:50|182706.4|182616.4|182706.4|182616.4|182706.4|182616.4|182706.4|182616.4|1
1721665800000|2024-07-22 16:30:00|182707.8|182617.8|182706.7|182616.7|182710.9|182620.9|182706.6|182616.6|11
1721665810000|2024-07-22 16:30:10|182708|182618|182708|182618|182708|182618|182708|182618|1
1721665830000|2024-07-22 16:30:30|182706.1|182616.1|182695.3|182605.3|182706.1|182616.1|182693.9|182603.9|13
1721665840000|2024-07-22 16:30:40|182695.4|182605.4|182701.4|182611.4|182702.8|182612.8|182695.4|182605.4|4
1721665850000|2024-07-22 16:30:50|182703|182613|182703.2|182613.2|182703.2|182613.2|182703|182613|2
1721665860000|2024-07-22 16:31:00|182703.5|182613.5|182705.8|182615.8|182706.1|182616.1|182703.5|182613.5|6
1721665870000|2024-07-22 16:31:10|182707.6|182617.6|182708.7|182618.7|182708.8|182618.8|182707.6|182617.6|3
1721665890000|2024-07-22 16:31:30|182709|182619|182709.6|182619.6|182709.6|182619.6|182709|182619|2
1721665900000|2024-07-22 16:31:40|182709.5|182619.5|182703.9|182613.9|182709.5|182619.5|182702.8|182612.8|8
1721665910000|2024-07-22 16:31:50|182703.7|182613.7|182703.7|182613.7|182703.7|182613.7|182703.7|182613.7|1
1721665920000|2024-07-22 16:32:00|182703.9|182613.9|182705.5|182615.5|182705.8|182615.8|182703.9|182613.9|5
1721665930000|2024-07-22 16:32:10|182704.7|182614.7|182698.7|182608.7|182704.7|182614.7|182698.7|182608.7|4
1721665940000|2024-07-22 16:32:20|182698.6|182608.6|182698.9|182608.9|182700.9|182610.9|182697|182607|9
1721665950000|2024-07-22 16:32:30|182698.4|182608.4|182700.6|182610.6|182700.6|182610.6|182698.4|182608.4|4
1721665970000|2024-07-22 16:32:50|182700.7|182610.7|182700.1|182610.1|182700.7|182610.7|182698.5|182608.5|3
1721665980000|2024-07-22 16:33:00|182701.3|182611.3|182701.7|182611.7|182701.8|182611.8|182699.6|182609.6|5
1721665990000|2024-07-22 16:33:10|182702.1|182612.1|182703.6|182613.6|182703.6|182613.6|182702.1|182612.1|5
1721666010000|2024-07-22 16:33:30|182700.6|182610.6|182700.6|182610.6|182700.6|182610.6|182700.6|182610.6|1
1721666020000|2024-07-22 16:33:40|182701.7|182611.7|182698.3|182608.3|182704|182614|182696|182606|8
1721666030000|2024-07-22 16:33:50|182698.2|182608.2|182691.9|182601.9|182698.2|182608.2|182691.9|182601.9|2
1721666040000|2024-07-22 16:34:00|182692|182602|182696.5|182606.5|182698|182608|182691.8|182601.8|12
1721666050000|2024-07-22 16:34:10|182696|182606|182691.5|182601.5|182696|182606|182691.4|182601.4|7
1721666060000|2024-07-22 16:34:20|182694|182604|182694|182604|182694|182604|182694|182604|1
1721666070000|2024-07-22 16:34:30|182694.3|182604.3|182693.4|182603.4|182694.3|182604.3|182691.3|182601.3|5
1721666080000|2024-07-22 16:34:40|182693.1|182603.1|182690.5|182600.5|182693.1|182603.1|182690.4|182600.4|5
1721666090000|2024-07-22 16:34:50|182694.6|182604.6|182688.7|182598.7|182694.8|182604.8|182688.1|182598.1|8
1721666100000|2024-07-22 16:35:00|182688.8|182598.8|182684.2|182594.2|182691.1|182601.1|182683.5|182593.5|8
1721666110000|2024-07-22 16:35:10|182684.6|182594.6|182684.2|182594.2|182686.8|182596.8|182684.2|182594.2|8
1721666120000|2024-07-22 16:35:20|182683.5|182593.5|182687.7|182597.7|182688|182598|182683.5|182593.5|7
1721666130000|2024-07-22 16:35:30|182686.5|182596.5|182676.9|182586.9|182686.5|182596.5|182668.7|182578.7|12
1721666150000|2024-07-22 16:35:50|182677.9|182587.9|182674|182584|182677.9|182587.9|182672.8|182582.8|4
1721666160000|2024-07-22 16:36:00|182674.3|182584.3|182671.7|182581.7|182678.1|182588.1|182671.7|182581.7|13
1721666170000|2024-07-22 16:36:10|182670|182580|182675|182585|182675|182585|182670|182580|12
1721666180000|2024-07-22 16:36:20|182675.3|182585.3|182675.3|182585.3|182675.3|182585.3|182675.3|182585.3|1
1721666190000|2024-07-22 16:36:30|182675|182585|182672.8|182582.8|182675|182585|182672.1|182582.1|4
1721666200000|2024-07-22 16:36:40|182672.7|182582.7|182670.5|182580.5|182673.3|182583.3|182670.5|182580.5|7
1721666210000|2024-07-22 16:36:50|182671.1|182581.1|182671.4|182581.4|182672.4|182582.4|182670.6|182580.6|7
1721666220000|2024-07-22 16:37:00|182670.2|182580.2|182671.7|182581.7|182671.7|182581.7|182668.1|182578.1|10
1721666240000|2024-07-22 16:37:20|182670.8|182580.8|182669.8|182579.8|182670.8|182580.8|182667.9|182577.9|7
1721666250000|2024-07-22 16:37:30|182670.2|182580.2|182670.2|182580.2|182670.2|182580.2|182670.2|182580.2|1
1721666270000|2024-07-22 16:37:50|182669.8|182579.8|182667|182577|182669.8|182579.8|182667|182577|3
1721666280000|2024-07-22 16:38:00|182668.1|182578.1|182669.8|182579.8|182669.8|182579.8|182668.1|182578.1|6
1721666290000|2024-07-22 16:38:10|182678.3|182588.3|182678.5|182588.5|182680.3|182590.3|182678.3|182588.3|4
1721666300000|2024-07-22 16:38:20|182679.2|182589.2|182682|182592|182682|182592|182678.7|182588.7|5
1721666310000|2024-07-22 16:38:30|182680.8|182590.8|182679.3|182589.3|182682|182592|182677|182587|7
1721666320000|2024-07-22 16:38:40|182679.5|182589.5|182678.1|182588.1|182680.3|182590.3|182677.9|182587.9|7
1721666330000|2024-07-22 16:38:50|182678.2|182588.2|182678.3|182588.3|182678.3|182588.3|182678.2|182588.2|2
1721666340000|2024-07-22 16:39:00|182675.9|182585.9|182678|182588|182678.8|182588.8|182656.1|182566.1|21
1721666350000|2024-07-22 16:39:10|182675.2|182585.2|182679.9|182589.9|182679.9|182589.9|182675.2|182585.2|11
1721666360000|2024-07-22 16:39:20|182676.9|182586.9|182680.2|182590.2|182680.2|182590.2|182676|182586|7
1721666370000|2024-07-22 16:39:30|182679.6|182589.6|182675.9|182585.9|182679.6|182589.6|182675.9|182585.9|7
1721666380000|2024-07-22 16:39:40|182676.7|182586.7|182679.6|182589.6|182680.2|182590.2|182676.5|182586.5|6
1721666390000|2024-07-22 16:39:50|182680.2|182590.2|182685|182595|182687.3|182597.3|182680.2|182590.2|6
1721666410000|2024-07-22 16:40:10|182685.1|182595.1|182685.1|182595.1|182687.4|182597.4|182684.8|182594.8|5
1721666420000|2024-07-22 16:40:20|182686.1|182596.1|182692.5|182602.5|182692.5|182602.5|182686.1|182596.1|5
1721666430000|2024-07-22 16:40:30|182686.6|182596.6|182692.3|182602.3|182692.5|182602.5|182686.6|182596.6|3
1721666440000|2024-07-22 16:40:40|182692.5|182602.5|182688.8|182598.8|182697.8|182607.8|182688.8|182598.8|7
1721666450000|2024-07-22 16:40:50|182685.8|182595.8|182684.9|182594.9|182685.8|182595.8|182684.8|182594.8|3
1721666460000|2024-07-22 16:41:00|182685.1|182595.1|182687.9|182597.9|182687.9|182597.9|182685.1|182595.1|4
1721666470000|2024-07-22 16:41:10|182688.2|182598.2|182690.1|182600.1|182690.1|182600.1|182688.2|182598.2|4
1721666490000|2024-07-22 16:41:30|182695.3|182605.3|182695.3|182605.3|182695.3|182605.3|182695.3|182605.3|1
1721666500000|2024-07-22 16:41:40|182690.3|182600.3|182687.2|182597.2|182694.3|182604.3|182685.4|182595.4|11
1721666510000|2024-07-22 16:41:50|182688|182598|182687.1|182597.1|182688|182598|182687.1|182597.1|2
1721666520000|2024-07-22 16:42:00|182683.5|182593.5|182686.1|182596.1|182686.1|182596.1|182683.5|182593.5|4
1721666530000|2024-07-22 16:42:10|182687.1|182597.1|182690.7|182600.7|182690.7|182600.7|182687.1|182597.1|2
1721666540000|2024-07-22 16:42:20|182690.8|182600.8|182690.8|182600.8|182690.8|182600.8|182690.8|182600.8|1
1721666550000|2024-07-22 16:42:30|182690.9|182600.9|182690.8|182600.8|182692.5|182602.5|182690.8|182600.8|3
1721666560000|2024-07-22 16:42:40|182696.4|182606.4|182693.9|182603.9|182696.4|182606.4|182693.8|182603.8|4
1721666570000|2024-07-22 16:42:50|182694.1|182604.1|182694.1|182604.1|182694.1|182604.1|182688.2|182598.2|5
1721666580000|2024-07-22 16:43:00|182694.7|182604.7|182691.9|182601.9|182695.2|182605.2|182688.6|182598.6|8
1721666590000|2024-07-22 16:43:10|182692|182602|182686.2|182596.2|182692.8|182602.8|182686.2|182596.2|10
1721666600000|2024-07-22 16:43:20|182688.9|182598.9|182689.5|182599.5|182689.5|182599.5|182686.2|182596.2|6
1721666630000|2024-07-22 16:43:50|182696.6|182606.6|182691.6|182601.6|182696.6|182606.6|182691.6|182601.6|4
1721666640000|2024-07-22 16:44:00|182691.4|182601.4|182696.6|182606.6|182696.6|182606.6|182691.4|182601.4|6
1721666650000|2024-07-22 16:44:10|182691.1|182601.1|182679.7|182589.7|182691.1|182601.1|182679.7|182589.7|8
1721666660000|2024-07-22 16:44:20|182679.8|182589.8|182688.4|182598.4|182688.4|182598.4|182679.8|182589.8|4
1721666670000|2024-07-22 16:44:30|182688.9|182598.9|182687|182597|182688.9|182598.9|182686.7|182596.7|3
1721666680000|2024-07-22 16:44:40|182689|182599|182689|182599|182689.9|182599.9|182689|182599|6
1721666690000|2024-07-22 16:44:50|182694.7|182604.7|182696.6|182606.6|182699.8|182609.8|182693.6|182603.6|6
1721666700000|2024-07-22 16:45:00|182690.4|182600.4|182691.2|182601.2|182691.2|182601.2|182690.4|182600.4|5
1721666710000|2024-07-22 16:45:10|182697.2|182607.2|182689.5|182599.5|182698.4|182608.4|182689.5|182599.5|7
1721666740000|2024-07-22 16:45:40|182689.4|182599.4|182688.5|182598.5|182691.6|182601.6|182688.2|182598.2|7
1721666750000|2024-07-22 16:45:50|182691.5|182601.5|182691.9|182601.9|182691.9|182601.9|182691.5|182601.5|2
1721666760000|2024-07-22 16:46:00|182692.1|182602.1|182687.3|182597.3|182700|182610|182687.3|182597.3|12
1721666770000|2024-07-22 16:46:10|182685.5|182595.5|182685.5|182595.5|182685.5|182595.5|182685.5|182595.5|1
1721666790000|2024-07-22 16:46:30|182682.8|182592.8|182685.5|182595.5|182685.5|182595.5|182682.8|182592.8|2
1721666800000|2024-07-22 16:46:40|182690.9|182600.9|182690.9|182600.9|182690.9|182600.9|182690.9|182600.9|1
1721666810000|2024-07-22 16:46:50|182686|182596|182689.9|182599.9|182690.9|182600.9|182686|182596|4
1721666820000|2024-07-22 16:47:00|182690|182600|182684.8|182594.8|182690|182600|182684.8|182594.8|2
1721666830000|2024-07-22 16:47:10|182681.2|182591.2|182685.5|182595.5|182688.2|182598.2|182681.2|182591.2|9
1721666850000|2024-07-22 16:47:30|182685.7|182595.7|182687.8|182597.8|182687.8|182597.8|182685.7|182595.7|5
1721666860000|2024-07-22 16:47:40|182688.9|182598.9|182690.9|182600.9|182690.9|182600.9|182684.3|182594.3|7
1721666870000|2024-07-22 16:47:50|182691|182601|182691|182601|182691|182601|182691|182601|1
1721666880000|2024-07-22 16:48:00|182691.2|182601.2|182689.1|182599.1|182691.7|182601.7|182689.1|182599.1|6
1721666890000|2024-07-22 16:48:10|182689|182599|182692.2|182602.2|182692.2|182602.2|182687.7|182597.7|7
1721666900000|2024-07-22 16:48:20|182689.6|182599.6|182691.1|182601.1|182695.2|182605.2|182689.6|182599.6|8
1721666910000|2024-07-22 16:48:30|182691.4|182601.4|182687.9|182597.9|182691.4|182601.4|182687.9|182597.9|2
1721666940000|2024-07-22 16:49:00|182687.1|182597.1|182688.1|182598.1|182688.1|182598.1|182687.1|182597.1|3
1721666950000|2024-07-22 16:49:10|182691.5|182601.5|182691.3|182601.3|182691.5|182601.5|182691.3|182601.3|2
1721666960000|2024-07-22 16:49:20|182694.8|182604.8|182695.6|182605.6|182695.6|182605.6|182694.8|182604.8|3
1721666970000|2024-07-22 16:49:30|182695.4|182605.4|182691.4|182601.4|182695.4|182605.4|182691.4|182601.4|7
1721666980000|2024-07-22 16:49:40|182690.1|182600.1|182687.3|182597.3|182690.1|182600.1|182687.3|182597.3|7
1721666990000|2024-07-22 16:49:50|182690.1|182600.1|182687.1|182597.1|182690.1|182600.1|182684.2|182594.2|4
1721667000000|2024-07-22 16:50:00|182682|182592|182692.9|182602.9|182692.9|182602.9|182682|182592|6
1721667010000|2024-07-22 16:50:10|182693.3|182603.3|182689.7|182599.7|182693.3|182603.3|182689.7|182599.7|2
1721667020000|2024-07-22 16:50:20|182692.8|182602.8|182687.8|182597.8|182692.8|182602.8|182687.8|182597.8|2
1721667030000|2024-07-22 16:50:30|182682.3|182592.3|182687.8|182597.8|182687.8|182597.8|182682.3|182592.3|4
1721667040000|2024-07-22 16:50:40|182682.3|182592.3|182688.3|182598.3|182690.6|182600.6|182682.3|182592.3|8
1721667050000|2024-07-22 16:50:50|182688.4|182598.4|182690.9|182600.9|182690.9|182600.9|182685.5|182595.5|4
1721667060000|2024-07-22 16:51:00|182681.3|182591.3|182681.3|182591.3|182681.3|182591.3|182681.3|182591.3|1
1721667070000|2024-07-22 16:51:10|182681.4|182591.4|182681.4|182591.4|182681.4|182591.4|182681.4|182591.4|1
1721667080000|2024-07-22 16:51:20|182679.7|182589.7|182679.7|182589.7|182679.7|182589.7|182679.7|182589.7|1
1721667090000|2024-07-22 16:51:30|182679.9|182589.9|182685.2|182595.2|182685.2|182595.2|182679.9|182589.9|2
1721667110000|2024-07-22 16:51:50|182680.9|182590.9|182681.5|182591.5|182685.7|182595.7|182680|182590|8
1721667130000|2024-07-22 16:52:10|182675.6|182585.6|182681.5|182591.5|182681.5|182591.5|182675.6|182585.6|6
1721667140000|2024-07-22 16:52:20|182681.6|182591.6|182682.5|182592.5|182682.5|182592.5|182681.6|182591.6|4
1721667150000|2024-07-22 16:52:30|182681.8|182591.8|182679.3|182589.3|182681.8|182591.8|182678.7|182588.7|7
1721667160000|2024-07-22 16:52:40|182682.5|182592.5|182681.7|182591.7|182687.2|182597.2|182681.7|182591.7|3
1721667170000|2024-07-22 16:52:50|182687.2|182597.2|182681.7|182591.7|182687.2|182597.2|182681.7|182591.7|2
1721667180000|2024-07-22 16:53:00|182679.3|182589.3|182679.3|182589.3|182679.3|182589.3|182678.3|182588.3|3
1721667190000|2024-07-22 16:53:10|182679.5|182589.5|182679.5|182589.5|182679.5|182589.5|182679.5|182589.5|1
1721667200000|2024-07-22 16:53:20|182681.6|182591.6|182681.9|182591.9|182681.9|182591.9|182681.6|182591.6|3
1721667210000|2024-07-22 16:53:30|182681.8|182591.8|182686.5|182596.5|182686.5|182596.5|182681.8|182591.8|2
1721667220000|2024-07-22 16:53:40|182680.2|182590.2|182684.5|182594.5|182684.5|182594.5|182679.5|182589.5|4
1721667230000|2024-07-22 16:53:50|182678.2|182588.2|182678.3|182588.3|182678.3|182588.3|182678.2|182588.2|2
1721667240000|2024-07-22 16:54:00|182678.4|182588.4|182680.2|182590.2|182680.2|182590.2|182674.2|182584.2|8
1721667260000|2024-07-22 16:54:20|182679.8|182589.8|182677.7|182587.7|182680.2|182590.2|182674.5|182584.5|10
1721667270000|2024-07-22 16:54:30|182681.1|182591.1|182682.1|182592.1|182682.1|182592.1|182676.1|182586.1|3
1721667280000|2024-07-22 16:54:40|182684.9|182594.9|182678.3|182588.3|182685.6|182595.6|182678.3|182588.3|12
1721667290000|2024-07-22 16:54:50|182679|182589|182679|182589|182679|182589|182679|182589|1
1721667300000|2024-07-22 16:55:00|182678.3|182588.3|182680.6|182590.6|182680.6|182590.6|182676.8|182586.8|8
1721667310000|2024-07-22 16:55:10|182684.8|182594.8|182678.7|182588.7|182684.8|182594.8|182678.7|182588.7|2
1721667330000|2024-07-22 16:55:30|182678.6|182588.6|182680.4|182590.4|182689.1|182599.1|182678.6|182588.6|14
1721667340000|2024-07-22 16:55:40|182678.2|182588.2|182678.2|182588.2|182680.4|182590.4|182678.2|182588.2|3
1721667350000|2024-07-22 16:55:50|182676|182586|182672.3|182582.3|182676|182586|182672.3|182582.3|6
1721667360000|2024-07-22 16:56:00|182670.9|182580.9|182672.3|182582.3|182673.1|182583.1|182669.4|182579.4|9
1721667370000|2024-07-22 16:56:10|182669.4|182579.4|182676.1|182586.1|182676.1|182586.1|182668.2|182578.2|9
1721667380000|2024-07-22 16:56:20|182678.4|182588.4|182678.4|182588.4|182678.4|182588.4|182678.4|182588.4|1
1721667390000|2024-07-22 16:56:30|182678.5|182588.5|182676.3|182586.3|182678.5|182588.5|182676.3|182586.3|6
1721667400000|2024-07-22 16:56:40|182675.6|182585.6|182678.6|182588.6|182678.6|182588.6|182672.7|182582.7|9
1721667410000|2024-07-22 16:56:50|182677.8|182587.8|182677.8|182587.8|182683.2|182593.2|182677.8|182587.8|3
1721667420000|2024-07-22 16:57:00|182682.8|182592.8|182675.7|182585.7|182682.8|182592.8|182675.1|182585.1|9
1721667430000|2024-07-22 16:57:10|182678.3|182588.3|182675.8|182585.8|182678.3|182588.3|182675.8|182585.8|6
1721667440000|2024-07-22 16:57:20|182678.3|182588.3|182676.6|182586.6|182678.3|182588.3|182675.7|182585.7|8
1721667450000|2024-07-22 16:57:30|182676.7|182586.7|182679.9|182589.9|182679.9|182589.9|182676.7|182586.7|3
1721667460000|2024-07-22 16:57:40|182684.7|182594.7|182681.7|182591.7|182684.7|182594.7|182681.5|182591.5|4
1721667480000|2024-07-22 16:58:00|182681.8|182591.8|182673.4|182583.4|182681.8|182591.8|182673.4|182583.4|3
1721667490000|2024-07-22 16:58:10|182673.3|182583.3|182676.8|182586.8|182676.8|182586.8|182673.3|182583.3|2
1721667500000|2024-07-22 16:58:20|182676.4|182586.4|182672.6|182582.6|182677|182587|182672.6|182582.6|5
1721667510000|2024-07-22 16:58:30|182674.8|182584.8|182691.4|182601.4|182696|182606|182671.5|182581.5|14
1721667520000|2024-07-22 16:58:40|182691.6|182601.6|182688.8|182598.8|182694.1|182604.1|182688.8|182598.8|14
1721667530000|2024-07-22 16:58:50|182688.2|182598.2|182690.4|182600.4|182690.4|182600.4|182688.2|182598.2|2
1721667540000|2024-07-22 16:59:00|182688.2|182598.2|182689.4|182599.4|182697.4|182607.4|182686.8|182596.8|16
1721667550000|2024-07-22 16:59:10|182690.8|182600.8|182688|182598|182692.1|182602.1|182687.6|182597.6|18
1721667560000|2024-07-22 16:59:20|182689.7|182599.7|182677.4|182587.4|182689.7|182599.7|182677.4|182587.4|9
1721667570000|2024-07-22 16:59:30|182676.9|182586.9|182683.9|182593.9|182684.9|182594.9|182676.9|182586.9|5
1721667580000|2024-07-22 16:59:40|182683.7|182593.7|182682.1|182592.1|182683.7|182593.7|182681.7|182591.7|6
1721667590000|2024-07-22 16:59:50|182684.4|182594.4|182683.6|182593.6|182691.7|182601.7|182683.6|182593.6|6
1721667600000|2024-07-22 17:00:00|182682.6|182592.6|182674.7|182584.7|182682.6|182592.6|182674.7|182584.7|10
1721667610000|2024-07-22 17:00:10|182672.5|182582.5|182676.8|182586.8|182677.6|182587.6|182672.5|182582.5|7
1721667620000|2024-07-22 17:00:20|182679.6|182589.6|182677.8|182587.8|182680.4|182590.4|182674.1|182584.1|7
1721667630000|2024-07-22 17:00:30|182679.6|182589.6|182676.9|182586.9|182679.6|182589.6|182674.5|182584.5|9
1721667640000|2024-07-22 17:00:40|182676.5|182586.5|182678.5|182588.5|182678.5|182588.5|182674.2|182584.2|12
1721667650000|2024-07-22 17:00:50|182679.8|182589.8|182678.3|182588.3|182679.8|182589.8|182677.3|182587.3|5
1721667660000|2024-07-22 17:01:00|182681|182591|182669|182579|182681|182591|182669|182579|9
1721667670000|2024-07-22 17:01:10|182668.6|182578.6|182666.7|182576.7|182668.6|182578.6|182666.7|182576.7|6
1721667690000|2024-07-22 17:01:30|182668.6|182578.6|182668.3|182578.3|182668.6|182578.6|182667.3|182577.3|3
1721667700000|2024-07-22 17:01:40|182668.5|182578.5|182668.9|182578.9|182670.5|182580.5|182664.3|182574.3|7
1721667710000|2024-07-22 17:01:50|182666.3|182576.3|182666.8|182576.8|182666.8|182576.8|182664.5|182574.5|5
1721667720000|2024-07-22 17:02:00|182665.8|182575.8|182665.8|182575.8|182665.8|182575.8|182665.8|182575.8|1
1721667730000|2024-07-22 17:02:10|182664.8|182574.8|182668.1|182578.1|182668.1|182578.1|182664.8|182574.8|4
1721667740000|2024-07-22 17:02:20|182667|182577|182666.4|182576.4|182667.2|182577.2|182666.2|182576.2|4
1721667750000|2024-07-22 17:02:30|182665.2|182575.2|182668.7|182578.7|182668.7|182578.7|182665.2|182575.2|4
1721667760000|2024-07-22 17:02:40|182669.2|182579.2|182673.7|182583.7|182673.7|182583.7|182669.2|182579.2|2
1721667770000|2024-07-22 17:02:50|182673.8|182583.8|182666.6|182576.6|182673.8|182583.8|182666.1|182576.1|6
1721667780000|2024-07-22 17:03:00|182665.4|182575.4|182666|182576|182666|182576|182665.4|182575.4|4
1721667790000|2024-07-22 17:03:10|182665.1|182575.1|182667.4|182577.4|182667.4|182577.4|182665.1|182575.1|11
1721667800000|2024-07-22 17:03:20|182666|182576|182665.7|182575.7|182666|182576|182664.2|182574.2|4
1721667810000|2024-07-22 17:03:30|182665.9|182575.9|182665.8|182575.8|182665.9|182575.9|182664.6|182574.6|4
1721667820000|2024-07-22 17:03:40|182668.1|182578.1|182668.1|182578.1|182668.1|182578.1|182668.1|182578.1|1
1721667830000|2024-07-22 17:03:50|182668.3|182578.3|182665.6|182575.6|182668.4|182578.4|182665.6|182575.6|4
1721667840000|2024-07-22 17:04:00|182671.5|182581.5|182667.1|182577.1|182671.5|182581.5|182666.7|182576.7|5
1721667850000|2024-07-22 17:04:10|182665.7|182575.7|182669|182579|182671|182581|182665.7|182575.7|8
1721667860000|2024-07-22 17:04:20|182670.2|182580.2|182674.1|182584.1|182674.1|182584.1|182667.9|182577.9|9
1721667870000|2024-07-22 17:04:30|182673.2|182583.2|182671.8|182581.8|182673.2|182583.2|182671.8|182581.8|2
1721667880000|2024-07-22 17:04:40|182669.4|182579.4|182669.3|182579.3|182669.4|182579.4|182668|182578|3
1721667900000|2024-07-22 17:05:00|182667.2|182577.2|182668.7|182578.7|182668.7|182578.7|182667.2|182577.2|5
1721667910000|2024-07-22 17:05:10|182669.4|182579.4|182669|182579|182669.5|182579.5|182669|182579|3
1721667920000|2024-07-22 17:05:20|182666.6|182576.6|182663.7|182573.7|182666.6|182576.6|182663.7|182573.7|3
1721667930000|2024-07-22 17:05:30|182663.8|182573.8|182664.2|182574.2|182664.2|182574.2|182660.5|182570.5|8
1721667940000|2024-07-22 17:05:40|182664.3|182574.3|182664.3|182574.3|182664.3|182574.3|182664.3|182574.3|1
1721667950000|2024-07-22 17:05:50|182663.1|182573.1|182669.1|182579.1|182669.1|182579.1|182663.1|182573.1|7
1721667960000|2024-07-22 17:06:00|182666.9|182576.9|182664.9|182574.9|182667.1|182577.1|182664.3|182574.3|8
1721667970000|2024-07-22 17:06:10|182665|182575|182666.4|182576.4|182668.9|182578.9|182665|182575|4
1721667980000|2024-07-22 17:06:20|182668.9|182578.9|182666.2|182576.2|182668.9|182578.9|182666.2|182576.2|9
1721667990000|2024-07-22 17:06:30|182667.7|182577.7|182603.8|182513.8|182667.7|182577.7|182603.8|182513.8|7
1721668000000|2024-07-22 17:06:40|182601.8|182511.8|182609.9|182519.9|182610|182520|182601.2|182511.2|22
1721668010000|2024-07-22 17:06:50|182608.9|182518.9|182607.9|182517.9|182608.9|182518.9|182607.9|182517.9|6
1721668020000|2024-07-22 17:07:00|182608.4|182518.4|182609.3|182519.3|182612|182522|182608.4|182518.4|10
1721668030000|2024-07-22 17:07:10|182610.1|182520.1|182610.1|182520.1|182610.1|182520.1|182610|182520|3
1721668050000|2024-07-22 17:07:30|182608.5|182518.5|182608.2|182518.2|182608.5|182518.5|182608.2|182518.2|2
1721668060000|2024-07-22 17:07:40|182607.6|182517.6|182610.7|182520.7|182610.8|182520.8|182606.8|182516.8|8
1721668070000|2024-07-22 17:07:50|182610.9|182520.9|182610.9|182520.9|182610.9|182520.9|182610.9|182520.9|1
1721668080000|2024-07-22 17:08:00|182611|182521|182607|182517|182611|182521|182607|182517|2
1721668090000|2024-07-22 17:08:10|182606.1|182516.1|182609.4|182519.4|182609.4|182519.4|182599.8|182509.8|8
1721668100000|2024-07-22 17:08:20|182609.5|182519.5|182605|182515|182609.5|182519.5|182605|182515|9
1721668110000|2024-07-22 17:08:30|182605.2|182515.2|182609.4|182519.4|182609.4|182519.4|182604.9|182514.9|7
1721668120000|2024-07-22 17:08:40|182605.8|182515.8|182606|182516|182606|182516|182605.8|182515.8|2
1721668130000|2024-07-22 17:08:50|182605.4|182515.4|182602.8|182512.8|182605.4|182515.4|182602.8|182512.8|4
1721668140000|2024-07-22 17:09:00|182602.6|182512.6|182599.3|182509.3|182605|182515|182597.6|182507.6|11
1721668150000|2024-07-22 17:09:10|182597.4|182507.4|182599.3|182509.3|182599.3|182509.3|182597.4|182507.4|2
1721668160000|2024-07-22 17:09:20|182605.3|182515.3|182608|182518|182608|182518|182605.3|182515.3|7
1721668170000|2024-07-22 17:09:30|182603.9|182513.9|182608.5|182518.5|182608.7|182518.7|182603.8|182513.8|4
1721668180000|2024-07-22 17:09:40|182608.9|182518.9|182608|182518|182609.4|182519.4|182607.3|182517.3|10
1721668190000|2024-07-22 17:09:50|182603.6|182513.6|182606.9|182516.9|182606.9|182516.9|182603.6|182513.6|8
1721668200000|2024-07-22 17:10:00|182606.7|182516.7|182604.4|182514.4|182606.9|182516.9|182604|182514|6
1721668210000|2024-07-22 17:10:10|182604.5|182514.5|182608.8|182518.8|182608.8|182518.8|182604.5|182514.5|3
1721668220000|2024-07-22 17:10:20|182608.7|182518.7|182608.6|182518.6|182608.7|182518.7|182608.6|182518.6|2
1721668230000|2024-07-22 17:10:30|182608.7|182518.7|182607|182517|182608.7|182518.7|182607|182517|5
1721668240000|2024-07-22 17:10:40|182606.8|182516.8|182598.8|182508.8|182606.8|182516.8|182597.3|182507.3|9
1721668250000|2024-07-22 17:10:50|182599|182509|182599|182509|182599|182509|182599|182509|1
1721668260000|2024-07-22 17:11:00|182597.3|182507.3|182597.3|182507.3|182597.3|182507.3|182597.3|182507.3|1
1721668270000|2024-07-22 17:11:10|182601.2|182511.2|182599.6|182509.6|182601.3|182511.3|182599.4|182509.4|7
1721668280000|2024-07-22 17:11:20|182601.8|182511.8|182602.8|182512.8|182603.3|182513.3|182601.8|182511.8|5
1721668290000|2024-07-22 17:11:30|182602.7|182512.7|182602.7|182512.7|182602.7|182512.7|182602.7|182512.7|1
1721668300000|2024-07-22 17:11:40|182602.5|182512.5|182606.9|182516.9|182606.9|182516.9|182602.5|182512.5|4
1721668310000|2024-07-22 17:11:50|182606.8|182516.8|182606.7|182516.7|182606.8|182516.8|182606.7|182516.7|2
1721668320000|2024-07-22 17:12:00|182607|182517|182608.2|182518.2|182608.2|182518.2|182605.6|182515.6|7
1721668330000|2024-07-22 17:12:10|182608.4|182518.4|182604.1|182514.1|182608.4|182518.4|182604.1|182514.1|5
1721668340000|2024-07-22 17:12:20|182603.8|182513.8|182604|182514|182604|182514|182603.8|182513.8|2
1721668350000|2024-07-22 17:12:30|182607.6|182517.6|182607.9|182517.9|182607.9|182517.9|182607.6|182517.6|2
1721668360000|2024-07-22 17:12:40|182608.2|182518.2|182606.4|182516.4|182608.2|182518.2|182606.4|182516.4|8
1721668370000|2024-07-22 17:12:50|182606.3|182516.3|182603.5|182513.5|182606.3|182516.3|182603.2|182513.2|7
1721668380000|2024-07-22 17:13:00|182599.3|182509.3|182599.5|182509.5|182599.5|182509.5|182599.3|182509.3|2
1721668400000|2024-07-22 17:13:20|182601.3|182511.3|182605.9|182515.9|182605.9|182515.9|182601.3|182511.3|6
1721668410000|2024-07-22 17:13:30|182605.1|182515.1|182601.8|182511.8|182608.7|182518.7|182601.8|182511.8|6
1721668420000|2024-07-22 17:13:40|182601.7|182511.7|182595.7|182505.7|182601.7|182511.7|182595.7|182505.7|2
1721668430000|2024-07-22 17:13:50|182597|182507|182597.3|182507.3|182597.4|182507.4|182597|182507|4
1721668440000|2024-07-22 17:14:00|182598|182508|182593.7|182503.7|182602|182512|182593.5|182503.5|8
1721668450000|2024-07-22 17:14:10|182593.8|182503.8|182594.5|182504.5|182594.5|182504.5|182593.8|182503.8|3
1721668460000|2024-07-22 17:14:20|182594.7|182504.7|182603.5|182513.5|182603.5|182513.5|182594.7|182504.7|4
1721668470000|2024-07-22 17:14:30|182603.9|182513.9|182604|182514|182606.1|182516.1|182603|182513|9
1721668480000|2024-07-22 17:14:40|182604.1|182514.1|182606|182516|182607.1|182517.1|182604.1|182514.1|7
1721668500000|2024-07-22 17:15:00|182602.1|182512.1|182588.4|182498.4|182602.1|182512.1|182587.4|182497.4|10
1721668510000|2024-07-22 17:15:10|182587.9|182497.9|182592.6|182502.6|182592.8|182502.8|182587.9|182497.9|7
1721668520000|2024-07-22 17:15:20|182592.7|182502.7|182592.7|182502.7|182592.7|182502.7|182592.7|182502.7|1
1721668530000|2024-07-22 17:15:30|182592|182502|182598.7|182508.7|182598.7|182508.7|182588.7|182498.7|5
1721668540000|2024-07-22 17:15:40|182598.6|182508.6|182598.6|182508.6|182598.6|182508.6|182598.6|182508.6|1
1721668550000|2024-07-22 17:15:50|182598.2|182508.2|182599.3|182509.3|182599.3|182509.3|182590|182500|12
1721668560000|2024-07-22 17:16:00|182595.9|182505.9|182596.2|182506.2|182596.2|182506.2|182595.9|182505.9|3
1721668570000|2024-07-22 17:16:10|182598.4|182508.4|182602.1|182512.1|182604.8|182514.8|182598.1|182508.1|11
1721668580000|2024-07-22 17:16:20|182602.8|182512.8|182602.8|182512.8|182602.9|182512.9|182602.8|182512.8|3
1721668590000|2024-07-22 17:16:30|182602.7|182512.7|182602.7|182512.7|182602.7|182512.7|182602.7|182512.7|1
1721668600000|2024-07-22 17:16:40|182601.9|182511.9|182597.2|182507.2|182601.9|182511.9|182595.9|182505.9|6
1721668610000|2024-07-22 17:16:50|182593.7|182503.7|182597.7|182507.7|182598|182508|182593.7|182503.7|6
1721668620000|2024-07-22 17:17:00|182596.4|182506.4|182599.8|182509.8|182599.8|182509.8|182596.4|182506.4|4
1721668630000|2024-07-22 17:17:10|182601|182511|182600.3|182510.3|182601|182511|182600.3|182510.3|2
1721668640000|2024-07-22 17:17:20|182599.3|182509.3|182597.4|182507.4|182599.3|182509.3|182597.4|182507.4|2
1721668650000|2024-07-22 17:17:30|182593.7|182503.7|182594.1|182504.1|182596.1|182506.1|182593.6|182503.6|10
1721668660000|2024-07-22 17:17:40|182595.7|182505.7|182598.8|182508.8|182599.7|182509.7|182595.7|182505.7|8
1721668670000|2024-07-22 17:17:50|182600.2|182510.2|182600.2|182510.2|182600.2|182510.2|182600.2|182510.2|1
1721668680000|2024-07-22 17:18:00|182600.8|182510.8|182602.3|182512.3|182602.3|182512.3|182600.8|182510.8|3
1721668690000|2024-07-22 17:18:10|182599.2|182509.2|182601.7|182511.7|182602.5|182512.5|182599.2|182509.2|6
1721668700000|2024-07-22 17:18:20|182604.5|182514.5|182604.4|182514.4|182604.6|182514.6|182604.4|182514.4|4
1721668710000|2024-07-22 17:18:30|182604.2|182514.2|182604.2|182514.2|182604.2|182514.2|182604.2|182514.2|1
1721668720000|2024-07-22 17:18:40|182604.3|182514.3|182602.4|182512.4|182604.3|182514.3|182602.4|182512.4|2
1721668730000|2024-07-22 17:18:50|182600.6|182510.6|182600.7|182510.7|182600.8|182510.8|182599.5|182509.5|5
1721668740000|2024-07-22 17:19:00|182600.8|182510.8|182597.8|182507.8|182600.8|182510.8|182597.5|182507.5|5
1721668750000|2024-07-22 17:19:10|182596.9|182506.9|182595.7|182505.7|182596.9|182506.9|182595.7|182505.7|6
1721668760000|2024-07-22 17:19:20|182595.6|182505.6|182592.6|182502.6|182595.6|182505.6|182592.6|182502.6|3
1721668770000|2024-07-22 17:19:30|182595.5|182505.5|182597.2|182507.2|182597.5|182507.5|182595.5|182505.5|4
1721668780000|2024-07-22 17:19:40|182595.9|182505.9|182596.4|182506.4|182596.4|182506.4|182595.9|182505.9|4
1721668790000|2024-07-22 17:19:50|182598.1|182508.1|182598.1|182508.1|182598.1|182508.1|182598.1|182508.1|1
1721668800000|2024-07-22 17:20:00|182600.7|182510.7|182600.7|182510.7|182602.1|182512.1|182598.1|182508.1|12
1721668810000|2024-07-22 17:20:10|182601|182511|182598.2|182508.2|182601|182511|182598.2|182508.2|7
1721668820000|2024-07-22 17:20:20|182598.1|182508.1|182597.2|182507.2|182598.1|182508.1|182594.2|182504.2|6
1721668830000|2024-07-22 17:20:30|182597.6|182507.6|182599.6|182509.6|182599.7|182509.7|182597.4|182507.4|4
1721668840000|2024-07-22 17:20:40|182599.5|182509.5|182598.2|182508.2|182599.5|182509.5|182598.2|182508.2|3
1721668850000|2024-07-22 17:20:50|182597.6|182507.6|182594.4|182504.4|182597.6|182507.6|182594.4|182504.4|2
1721668860000|2024-07-22 17:21:00|182594.2|182504.2|182595.4|182505.4|182595.4|182505.4|182593.6|182503.6|7
1721668870000|2024-07-22 17:21:10|182595.6|182505.6|182606.9|182516.9|182606.9|182516.9|182595.6|182505.6|13
1721668880000|2024-07-22 17:21:20|182607.3|182517.3|182607.2|182517.2|182608.3|182518.3|182607|182517|7
1721668890000|2024-07-22 17:21:30|182607.1|182517.1|182607.3|182517.3|182607.3|182517.3|182607.1|182517.1|2
1721668900000|2024-07-22 17:21:40|182608.2|182518.2|182608.4|182518.4|182608.5|182518.5|182608.2|182518.2|3
1721668910000|2024-07-22 17:21:50|182610.5|182520.5|182610.5|182520.5|182610.5|182520.5|182610.5|182520.5|1
1721668920000|2024-07-22 17:22:00|182608.9|182518.9|182605.9|182515.9|182608.9|182518.9|182603.9|182513.9|8
1721668930000|2024-07-22 17:22:10|182606.5|182516.5|182612.2|182522.2|182612.4|182522.4|182605.8|182515.8|10
1721668940000|2024-07-22 17:22:20|182612.3|182522.3|182613.6|182523.6|182613.7|182523.7|182612.3|182522.3|4
1721668950000|2024-07-22 17:22:30|182614.2|182524.2|182614.6|182524.6|182614.6|182524.6|182614.2|182524.2|2
1721668960000|2024-07-22 17:22:40|182613.4|182523.4|182605.1|182515.1|182613.4|182523.4|182605.1|182515.1|6
1721668970000|2024-07-22 17:22:50|182605.6|182515.6|182601.6|182511.6|182605.6|182515.6|182601.4|182511.4|5
1721668980000|2024-07-22 17:23:00|182602.6|182512.6|182603.4|182513.4|182603.4|182513.4|182601.2|182511.2|7
1721668990000|2024-07-22 17:23:10|182604.4|182514.4|182603.7|182513.7|182604.4|182514.4|182603.7|182513.7|3
1721669000000|2024-07-22 17:23:20|182603.6|182513.6|182602.6|182512.6|182603.6|182513.6|182602.2|182512.2|4
1721669020000|2024-07-22 17:23:40|182600.9|182510.9|182603|182513|182606.2|182516.2|182600.9|182510.9|11
1721669030000|2024-07-22 17:23:50|182603.1|182513.1|182605.9|182515.9|182605.9|182515.9|182603.1|182513.1|7
1721669040000|2024-07-22 17:24:00|182605.8|182515.8|182612.6|182522.6|182612.6|182522.6|182605.8|182515.8|7
1721669050000|2024-07-22 17:24:10|182611.9|182521.9|182611|182521|182611.9|182521.9|182610|182520|8
1721669060000|2024-07-22 17:24:20|182609.4|182519.4|182607.1|182517.1|182609.8|182519.8|182607.1|182517.1|3
1721669070000|2024-07-22 17:24:30|182607.9|182517.9|182612.6|182522.6|182612.6|182522.6|182607.9|182517.9|9
1721669080000|2024-07-22 17:24:40|182614.1|182524.1|182617.9|182527.9|182617.9|182527.9|182613.4|182523.4|8
1721669090000|2024-07-22 17:24:50|182618.3|182528.3|182618.3|182528.3|182618.5|182528.5|182618.3|182528.3|3
1721669110000|2024-07-22 17:25:10|182615.6|182525.6|182609.3|182519.3|182615.6|182525.6|182608.7|182518.7|9
1721669120000|2024-07-22 17:25:20|182609.2|182519.2|182608.3|182518.3|182609.2|182519.2|182607.5|182517.5|7
1721669130000|2024-07-22 17:25:30|182607.2|182517.2|182605.9|182515.9|182607.4|182517.4|182605.5|182515.5|8
1721669140000|2024-07-22 17:25:40|182606|182516|182603.3|182513.3|182606|182516|182603.3|182513.3|3
1721669150000|2024-07-22 17:25:50|182603.4|182513.4|182605.3|182515.3|182605.3|182515.3|182603.4|182513.4|2
1721669160000|2024-07-22 17:26:00|182608.6|182518.6|182606.6|182516.6|182608.6|182518.6|182606.6|182516.6|5
1721669170000|2024-07-22 17:26:10|182609.7|182519.7|182602|182512|182609.7|182519.7|182602|182512|8
1721669180000|2024-07-22 17:26:20|182601.7|182511.7|182601.7|182511.7|182601.7|182511.7|182601.7|182511.7|1
1721669200000|2024-07-22 17:26:40|182601.9|182511.9|182601.9|182511.9|182601.9|182511.9|182601.9|182511.9|1
1721669210000|2024-07-22 17:26:50|182598.8|182508.8|182597.9|182507.9|182599.8|182509.8|182597.9|182507.9|10
1721669220000|2024-07-22 17:27:00|182601.1|182511.1|182598.3|182508.3|182601.3|182511.3|182598|182508|10
1721669230000|2024-07-22 17:27:10|182598.4|182508.4|182593.7|182503.7|182598.7|182508.7|182589.5|182499.5|5
1721669240000|2024-07-22 17:27:20|182595.9|182505.9|182589.9|182499.9|182596.1|182506.1|182589.6|182499.6|11
1721669250000|2024-07-22 17:27:30|182589.1|182499.1|182591.7|182501.7|182591.7|182501.7|182589.1|182499.1|10
1721669260000|2024-07-22 17:27:40|182591.3|182501.3|182589.5|182499.5|182591.3|182501.3|182589.5|182499.5|3
1721669270000|2024-07-22 17:27:50|182591.2|182501.2|182590.2|182500.2|182592.4|182502.4|182590.2|182500.2|5
1721669280000|2024-07-22 17:28:00|182590.9|182500.9|182590.4|182500.4|182595.9|182505.9|182590.4|182500.4|16
1721669290000|2024-07-22 17:28:10|182597|182507|182592.5|182502.5|182597|182507|182592.3|182502.3|8
1721669300000|2024-07-22 17:28:20|182592.4|182502.4|182595.3|182505.3|182595.3|182505.3|182592.4|182502.4|5
1721669310000|2024-07-22 17:28:30|182595.5|182505.5|182599.7|182509.7|182600.4|182510.4|182595.5|182505.5|11
1721669320000|2024-07-22 17:28:40|182596.6|182506.6|182596.7|182506.7|182597.5|182507.5|182596.3|182506.3|8
1721669330000|2024-07-22 17:28:50|182595|182505|182595|182505|182595|182505|182595|182505|1
1721669340000|2024-07-22 17:29:00|182595.1|182505.1|182595.3|182505.3|182595.3|182505.3|182595.1|182505.1|2
1721669350000|2024-07-22 17:29:10|182595.1|182505.1|182593.5|182503.5|182595.1|182505.1|182593.5|182503.5|6
1721669360000|2024-07-22 17:29:20|182593.4|182503.4|182592|182502|182593.4|182503.4|182591.5|182501.5|6
1721669370000|2024-07-22 17:29:30|182591.9|182501.9|182590.8|182500.8|182591.9|182501.9|182590.8|182500.8|4
1721669380000|2024-07-22 17:29:40|182594.7|182504.7|182594.7|182504.7|182594.7|182504.7|182594.7|182504.7|1
1721669390000|2024-07-22 17:29:50|182596.2|182506.2|182596.3|182506.3|182597.3|182507.3|182596.2|182506.2|6
1721669400000|2024-07-22 17:30:00|182596.7|182506.7|182593.6|182503.6|182596.7|182506.7|182592.6|182502.6|7
1721669410000|2024-07-22 17:30:10|182594.9|182504.9|182598.8|182508.8|182598.8|182508.8|182594.9|182504.9|3
1721669420000|2024-07-22 17:30:20|182598.9|182508.9|182602.5|182512.5|182602.5|182512.5|182598.9|182508.9|11
1721669430000|2024-07-22 17:30:30|182601.4|182511.4|182600.6|182510.6|182601.4|182511.4|182600.2|182510.2|3
1721669440000|2024-07-22 17:30:40|182599.7|182509.7|182599|182509|182599.7|182509.7|182599|182509|2
1721669450000|2024-07-22 17:30:50|182601|182511|182603.1|182513.1|182603.5|182513.5|182601|182511|4
1721669460000|2024-07-22 17:31:00|182601.9|182511.9|182594.9|182504.9|182601.9|182511.9|182593.9|182503.9|7
1721669470000|2024-07-22 17:31:10|182595.1|182505.1|182595.2|182505.2|182595.2|182505.2|182595.1|182505.1|2
1721669480000|2024-07-22 17:31:20|182598.3|182508.3|182597.5|182507.5|182598.3|182508.3|182597.5|182507.5|3
1721669490000|2024-07-22 17:31:30|182599.6|182509.6|182599.7|182509.7|182599.7|182509.7|182599.6|182509.6|2
1721669500000|2024-07-22 17:31:40|182599.2|182509.2|182592.7|182502.7|182599.2|182509.2|182590.3|182500.3|10
1721669510000|2024-07-22 17:31:50|182593.7|182503.7|182593.2|182503.2|182593.7|182503.7|182593.2|182503.2|2
1721669520000|2024-07-22 17:32:00|182592.8|182502.8|182591.4|182501.4|182592.8|182502.8|182590.5|182500.5|7
1721669530000|2024-07-22 17:32:10|182591.6|182501.6|182589.5|182499.5|182591.7|182501.7|182589.5|182499.5|3
1721669540000|2024-07-22 17:32:20|182588.4|182498.4|182589|182499|182589|182499|182588.4|182498.4|4
1721669550000|2024-07-22 17:32:30|182591.6|182501.6|182592.2|182502.2|182592.3|182502.3|182591|182501|5
1721669560000|2024-07-22 17:32:40|182592.5|182502.5|182580.2|182490.2|182592.5|182502.5|182579.2|182489.2|11
1721669570000|2024-07-22 17:32:50|182580.8|182490.8|182583.6|182493.6|182583.9|182493.9|182580.8|182490.8|6
1721669580000|2024-07-22 17:33:00|182586.3|182496.3|182585.9|182495.9|182586.7|182496.7|182585.9|182495.9|3
1721669600000|2024-07-22 17:33:20|182585.1|182495.1|182583.8|182493.8|182585.1|182495.1|182583.8|182493.8|3
1721669610000|2024-07-22 17:33:30|182584|182494|182586.9|182496.9|182587.1|182497.1|182584|182494|8
1721669620000|2024-07-22 17:33:40|182589.1|182499.1|182588.5|182498.5|182591.4|182501.4|182587.9|182497.9|7
1721669630000|2024-07-22 17:33:50|182588.7|182498.7|182588.7|182498.7|182588.7|182498.7|182588.7|182498.7|1
1721669640000|2024-07-22 17:34:00|182588.6|182498.6|182591.3|182501.3|182591.6|182501.6|182588.6|182498.6|4
1721669650000|2024-07-22 17:34:10|182590.2|182500.2|182590.4|182500.4|182590.4|182500.4|182590.2|182500.2|2
1721669660000|2024-07-22 17:34:20|182592.8|182502.8|182593.1|182503.1|182593.1|182503.1|182592.8|182502.8|2
1721669670000|2024-07-22 17:34:30|182593.3|182503.3|182591.4|182501.4|182593.3|182503.3|182591.4|182501.4|2
1721669700000|2024-07-22 17:35:00|182591.6|182501.6|182598.1|182508.1|182598.3|182508.3|182591.6|182501.6|11
1721669710000|2024-07-22 17:35:10|182598.7|182508.7|182599|182509|182599.8|182509.8|182596.1|182506.1|15
1721669720000|2024-07-22 17:35:20|182599.1|182509.1|182598.4|182508.4|182600.7|182510.7|182598.4|182508.4|4
1721669730000|2024-07-22 17:35:30|182597.5|182507.5|182598.1|182508.1|182598.3|182508.3|182597.5|182507.5|3
1721669740000|2024-07-22 17:35:40|182603|182513|182601.5|182511.5|182603|182513|182601.3|182511.3|7
1721669750000|2024-07-22 17:35:50|182600.5|182510.5|182603.5|182513.5|182603.5|182513.5|182600|182510|8
1721669760000|2024-07-22 17:36:00|182604.6|182514.6|182604.2|182514.2|182604.9|182514.9|182602.6|182512.6|9
1721669770000|2024-07-22 17:36:10|182604.4|182514.4|182606.2|182516.2|182606.2|182516.2|182604.4|182514.4|6
1721669780000|2024-07-22 17:36:20|182607.8|182517.8|182609.1|182519.1|182609.1|182519.1|182607.8|182517.8|5
1721669790000|2024-07-22 17:36:30|182610.9|182520.9|182610.9|182520.9|182610.9|182520.9|182610.9|182520.9|1
1721669800000|2024-07-22 17:36:40|182611.1|182521.1|182611.1|182521.1|182611.1|182521.1|182611.1|182521.1|1
1721669810000|2024-07-22 17:36:50|182609.5|182519.5|182609.7|182519.7|182609.7|182519.7|182609.5|182519.5|2
1721669820000|2024-07-22 17:37:00|182612.2|182522.2|182615|182525|182615.7|182525.7|182612.2|182522.2|8
1721669840000|2024-07-22 17:37:20|182614.3|182524.3|182614.3|182524.3|182614.3|182524.3|182614.3|182524.3|1
1721669860000|2024-07-22 17:37:40|182612.4|182522.4|182612.2|182522.2|182615.4|182525.4|182612.2|182522.2|5
1721669870000|2024-07-22 17:37:50|182610.8|182520.8|182610|182520|182611|182521|182610|182520|4
1721669880000|2024-07-22 17:38:00|182610.2|182520.2|182610.2|182520.2|182610.2|182520.2|182610.2|182520.2|1
1721669900000|2024-07-22 17:38:20|182608.2|182518.2|182605|182515|182608.2|182518.2|182605|182515|4
1721669910000|2024-07-22 17:38:30|182605.6|182515.6|182603.5|182513.5|182605.6|182515.6|182602.7|182512.7|4
1721669930000|2024-07-22 17:38:50|182606.9|182516.9|182596.3|182506.3|182606.9|182516.9|182596.3|182506.3|9
1721669940000|2024-07-22 17:39:00|182596.1|182506.1|182599.4|182509.4|182599.8|182509.8|182596.1|182506.1|6
1721669960000|2024-07-22 17:39:20|182598.5|182508.5|182597.6|182507.6|182598.9|182508.9|182597.3|182507.3|6
1721669970000|2024-07-22 17:39:30|182594.4|182504.4|182594.4|182504.4|182594.4|182504.4|182594.4|182504.4|1
1721669980000|2024-07-22 17:39:40|182594|182504|182591.3|182501.3|182594|182504|182590.4|182500.4|5
1721669990000|2024-07-22 17:39:50|182590.5|182500.5|182594.7|182504.7|182594.7|182504.7|182590.5|182500.5|4
1721670010000|2024-07-22 17:40:10|182594.1|182504.1|182593.1|182503.1|182594.1|182504.1|182592.2|182502.2|4
1721670020000|2024-07-22 17:40:20|182593.3|182503.3|182593.4|182503.4|182597.6|182507.6|182593.3|182503.3|10
1721670030000|2024-07-22 17:40:30|182593.2|182503.2|182593.2|182503.2|182593.2|182503.2|182593.2|182503.2|1
1721670040000|2024-07-22 17:40:40|182593.6|182503.6|182598.4|182508.4|182598.4|182508.4|182593.4|182503.4|7
1721670050000|2024-07-22 17:40:50|182598|182508|182598|182508|182598|182508|182598|182508|1
1721670060000|2024-07-22 17:41:00|182597.9|182507.9|182603.8|182513.8|182603.8|182513.8|182597.9|182507.9|11
1721670070000|2024-07-22 17:41:10|182605.1|182515.1|182608.5|182518.5|182608.7|182518.7|182605.1|182515.1|6
1721670080000|2024-07-22 17:41:20|182605.8|182515.8|182604.2|182514.2|182605.8|182515.8|182604.2|182514.2|4
1721670090000|2024-07-22 17:41:30|182604.4|182514.4|182602.8|182512.8|182604.4|182514.4|182602.8|182512.8|4
1721670100000|2024-07-22 17:41:40|182603.1|182513.1|182603.2|182513.2|182603.2|182513.2|182603.1|182513.1|2
1721670110000|2024-07-22 17:41:50|182603.6|182513.6|182605.5|182515.5|182605.5|182515.5|182603.6|182513.6|3
1721670120000|2024-07-22 17:42:00|182608.8|182518.8|182608.8|182518.8|182608.8|182518.8|182608.8|182518.8|1
1721670130000|2024-07-22 17:42:10|182606.7|182516.7|182598.6|182508.6|182606.7|182516.7|182597.2|182507.2|7
1721670150000|2024-07-22 17:42:30|182600.9|182510.9|182605.2|182515.2|182605.2|182515.2|182599.3|182509.3|8
1721670160000|2024-07-22 17:42:40|182605.1|182515.1|182601.3|182511.3|182605.1|182515.1|182601.3|182511.3|6
1721670170000|2024-07-22 17:42:50|182601|182511|182602.1|182512.1|182602.1|182512.1|182601|182511|3
1721670180000|2024-07-22 17:43:00|182599.2|182509.2|182599.2|182509.2|182599.2|182509.2|182599.2|182509.2|1
1721670190000|2024-07-22 17:43:10|182599.1|182509.1|182599.1|182509.1|182599.1|182509.1|182599.1|182509.1|1
1721670200000|2024-07-22 17:43:20|182602.3|182512.3|182601.6|182511.6|182602.3|182512.3|182601.6|182511.6|2
1721670210000|2024-07-22 17:43:30|182600.8|182510.8|182607.2|182517.2|182607.2|182517.2|182594.5|182504.5|7
1721670220000|2024-07-22 17:43:40|182605.8|182515.8|182606.7|182516.7|182606.7|182516.7|182605.8|182515.8|4
1721670230000|2024-07-22 17:43:50|182606.8|182516.8|182606.8|182516.8|182606.8|182516.8|182606.8|182516.8|1
1721670240000|2024-07-22 17:44:00|182608.3|182518.3|182611.6|182521.6|182611.6|182521.6|182608.3|182518.3|8
1721670250000|2024-07-22 17:44:10|182612.9|182522.9|182615.5|182525.5|182615.5|182525.5|182612.9|182522.9|2
1721670260000|2024-07-22 17:44:20|182614.7|182524.7|182614.2|182524.2|182614.7|182524.7|182613.7|182523.7|5
1721670290000|2024-07-22 17:44:50|182614.8|182524.8|182614.5|182524.5|182614.8|182524.8|182613.9|182523.9|4
1721670300000|2024-07-22 17:45:00|182611.1|182521.1|182610.9|182520.9|182611.7|182521.7|182610.9|182520.9|6
1721670310000|2024-07-22 17:45:10|182610.7|182520.7|182607.5|182517.5|182610.7|182520.7|182606.1|182516.1|8
1721670320000|2024-07-22 17:45:20|182607.6|182517.6|182607.6|182517.6|182607.6|182517.6|182607.6|182517.6|1
1721670330000|2024-07-22 17:45:30|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|1
1721670350000|2024-07-22 17:45:50|182604.4|182514.4|182604.4|182514.4|182604.4|182514.4|182604.4|182514.4|1
1721670370000|2024-07-22 17:46:10|182604.9|182514.9|182602.9|182512.9|182604.9|182514.9|182602.8|182512.8|9
1721670380000|2024-07-22 17:46:20|182603.2|182513.2|182597.9|182507.9|182604|182514|182597.8|182507.8|19
1721670390000|2024-07-22 17:46:30|182598|182508|182598|182508|182598|182508|182598|182508|1
1721670400000|2024-07-22 17:46:40|182598.1|182508.1|182598.2|182508.2|182598.2|182508.2|182598|182508|3
1721670410000|2024-07-22 17:46:50|182599.9|182509.9|182598.1|182508.1|182599.9|182509.9|182598.1|182508.1|2
1721670420000|2024-07-22 17:47:00|182596.5|182506.5|182598.7|182508.7|182600.4|182510.4|182596.5|182506.5|7
1721670430000|2024-07-22 17:47:10|182598.8|182508.8|182604.4|182514.4|182604.4|182514.4|182598.8|182508.8|7
1721670440000|2024-07-22 17:47:20|182602.2|182512.2|182597|182507|182604.9|182514.9|182596.8|182506.8|4
1721670460000|2024-07-22 17:47:40|182595.8|182505.8|182593.6|182503.6|182596.3|182506.3|182593.6|182503.6|5
1721670470000|2024-07-22 17:47:50|182596.8|182506.8|182598.2|182508.2|182598.2|182508.2|182596.8|182506.8|2
1721670480000|2024-07-22 17:48:00|182597.5|182507.5|182594.6|182504.6|182597.5|182507.5|182590.1|182500.1|15
1721670490000|2024-07-22 17:48:10|182591|182501|182596.2|182506.2|182596.2|182506.2|182591|182501|5
1721670500000|2024-07-22 17:48:20|182592.8|182502.8|182597.9|182507.9|182597.9|182507.9|182592.8|182502.8|4
1721670510000|2024-07-22 17:48:30|182594.6|182504.6|182596.4|182506.4|182596.4|182506.4|182594.5|182504.5|3
1721670520000|2024-07-22 17:48:40|182596.3|182506.3|182589.3|182499.3|182596.3|182506.3|182588.1|182498.1|4
1721670530000|2024-07-22 17:48:50|182590|182500|182590|182500|182590|182500|182590|182500|1
1721670540000|2024-07-22 17:49:00|182589.8|182499.8|182586.9|182496.9|182591|182501|182586.7|182496.7|4
1721670550000|2024-07-22 17:49:10|182590.1|182500.1|182591.7|182501.7|182591.7|182501.7|182586.9|182496.9|5
1721670560000|2024-07-22 17:49:20|182590.3|182500.3|182591.7|182501.7|182591.7|182501.7|182590.3|182500.3|2
1721670570000|2024-07-22 17:49:30|182592.7|182502.7|182590.4|182500.4|182594.1|182504.1|182590.4|182500.4|5
1721670580000|2024-07-22 17:49:40|182590.6|182500.6|182593.6|182503.6|182594.5|182504.5|182590.6|182500.6|7
1721670590000|2024-07-22 17:49:50|182594.6|182504.6|182596.4|182506.4|182600.2|182510.2|182594.6|182504.6|7
1721670600000|2024-07-22 17:50:00|182592.6|182502.6|182596.5|182506.5|182596.5|182506.5|182592.6|182502.6|6
1721670610000|2024-07-22 17:50:10|182597.8|182507.8|182596.3|182506.3|182597.8|182507.8|182596.3|182506.3|2
1721670620000|2024-07-22 17:50:20|182596.5|182506.5|182592.6|182502.6|182596.5|182506.5|182592.6|182502.6|7
1721670630000|2024-07-22 17:50:30|182596.2|182506.2|182596.4|182506.4|182596.4|182506.4|182596.2|182506.2|2
1721670640000|2024-07-22 17:50:40|182597.2|182507.2|182598|182508|182598.1|182508.1|182597.2|182507.2|3
1721670650000|2024-07-22 17:50:50|182597|182507|182596.7|182506.7|182597|182507|182596.7|182506.7|3
1721670660000|2024-07-22 17:51:00|182598.3|182508.3|182600.1|182510.1|182600.5|182510.5|182598.3|182508.3|3
1721670670000|2024-07-22 17:51:10|182597.6|182507.6|182597.6|182507.6|182597.6|182507.6|182597.6|182507.6|1
1721670690000|2024-07-22 17:51:30|182597.7|182507.7|182601.1|182511.1|182601.5|182511.5|182597.7|182507.7|5
1721670700000|2024-07-22 17:51:40|182601|182511|182603.3|182513.3|182603.3|182513.3|182600|182510|6
1721670710000|2024-07-22 17:51:50|182603.1|182513.1|182603.1|182513.1|182603.1|182513.1|182603.1|182513.1|1
1721670720000|2024-07-22 17:52:00|182602.4|182512.4|182603.7|182513.7|182603.7|182513.7|182600.3|182510.3|7
1721670730000|2024-07-22 17:52:10|182603.1|182513.1|182602.4|182512.4|182604.3|182514.3|182601|182511|6
1721670740000|2024-07-22 17:52:20|182606.5|182516.5|182604.3|182514.3|182606.5|182516.5|182604.3|182514.3|5
1721670750000|2024-07-22 17:52:30|182604.7|182514.7|182604.9|182514.9|182604.9|182514.9|182604.7|182514.7|2
1721670760000|2024-07-22 17:52:40|182605.1|182515.1|182603.5|182513.5|182605.6|182515.6|182603.5|182513.5|3
1721670770000|2024-07-22 17:52:50|182603.3|182513.3|182606.6|182516.6|182607.5|182517.5|182603.3|182513.3|5
1721670780000|2024-07-22 17:53:00|182606.4|182516.4|182603.7|182513.7|182606.4|182516.4|182603.7|182513.7|2
1721670790000|2024-07-22 17:53:10|182603.5|182513.5|182605.5|182515.5|182605.5|182515.5|182603.5|182513.5|2
1721670810000|2024-07-22 17:53:30|182604|182514|182602.8|182512.8|182604|182514|182601|182511|7
1721670820000|2024-07-22 17:53:40|182601.5|182511.5|182600.2|182510.2|182601.5|182511.5|182600.2|182510.2|2
1721670830000|2024-07-22 17:53:50|182596.3|182506.3|182595.6|182505.6|182596.3|182506.3|182595.6|182505.6|3
1721670840000|2024-07-22 17:54:00|182596.8|182506.8|182596.5|182506.5|182596.8|182506.8|182596.5|182506.5|5
1721670850000|2024-07-22 17:54:10|182597|182507|182598.2|182508.2|182598.2|182508.2|182597|182507|2
1721670870000|2024-07-22 17:54:30|182598.4|182508.4|182598.4|182508.4|182598.4|182508.4|182598.4|182508.4|1
1721670880000|2024-07-22 17:54:40|182597.2|182507.2|182597.2|182507.2|182597.2|182507.2|182597.2|182507.2|1
1721670900000|2024-07-22 17:55:00|182596.8|182506.8|182597.6|182507.6|182599.3|182509.3|182596.8|182506.8|3
1721670910000|2024-07-22 17:55:10|182597.7|182507.7|182596|182506|182598.3|182508.3|182596|182506|4
1721670920000|2024-07-22 17:55:20|182595.9|182505.9|182597.4|182507.4|182597.4|182507.4|182595.9|182505.9|2
1721670930000|2024-07-22 17:55:30|182597.9|182507.9|182598.2|182508.2|182598.2|182508.2|182597.9|182507.9|3
1721670940000|2024-07-22 17:55:40|182602|182512|182597.5|182507.5|182602|182512|182597.5|182507.5|2
1721670970000|2024-07-22 17:56:10|182598.9|182508.9|182598.9|182508.9|182598.9|182508.9|182598.9|182508.9|1
1721670980000|2024-07-22 17:56:20|182599.4|182509.4|182599.4|182509.4|182599.4|182509.4|182599.4|182509.4|1
1721670990000|2024-07-22 17:56:30|182600.7|182510.7|182603.1|182513.1|182605|182515|182600.7|182510.7|5
1721671000000|2024-07-22 17:56:40|182604.5|182514.5|182600.6|182510.6|182604.5|182514.5|182600.6|182510.6|2
1721671020000|2024-07-22 17:57:00|182601.9|182511.9|182601.7|182511.7|182601.9|182511.9|182601.7|182511.7|3
1721671030000|2024-07-22 17:57:10|182601.9|182511.9|182602.9|182512.9|182602.9|182512.9|182601.6|182511.6|5
1721671040000|2024-07-22 17:57:20|182605.1|182515.1|182616.5|182526.5|182616.5|182526.5|182604.5|182514.5|4
1721671050000|2024-07-22 17:57:30|182612.8|182522.8|182619.5|182529.5|182619.5|182529.5|182612.8|182522.8|7
1721671060000|2024-07-22 17:57:40|182617.1|182527.1|182619.9|182529.9|182619.9|182529.9|182617.1|182527.1|8
1721671070000|2024-07-22 17:57:50|182620.7|182530.7|182619.2|182529.2|182620.7|182530.7|182619.2|182529.2|3
1721671080000|2024-07-22 17:58:00|182619|182529|182620.3|182530.3|182620.7|182530.7|182617.2|182527.2|10
1721671090000|2024-07-22 17:58:10|182622.1|182532.1|182622.4|182532.4|182622.4|182532.4|182620.8|182530.8|4
1721671100000|2024-07-22 17:58:20|182622.2|182532.2|182622|182532|182622.2|182532.2|182622|182532|2
1721671110000|2024-07-22 17:58:30|182619.5|182529.5|182619.5|182529.5|182619.5|182529.5|182619.5|182529.5|1
1721671120000|2024-07-22 17:58:40|182619.4|182529.4|182619.2|182529.2|182622.7|182532.7|182619.2|182529.2|4
1721671140000|2024-07-22 17:59:00|182619.8|182529.8|182620.2|182530.2|182620.2|182530.2|182616.1|182526.1|7
1721671150000|2024-07-22 17:59:10|182625.8|182535.8|182624.1|182534.1|182626.6|182536.6|182624.1|182534.1|3
1721671170000|2024-07-22 17:59:30|182628.2|182538.2|182628.2|182538.2|182628.2|182538.2|182628.2|182538.2|1
1721671180000|2024-07-22 17:59:40|182628.6|182538.6|182628.6|182538.6|182628.6|182538.6|182628.6|182538.6|1
1721671190000|2024-07-22 17:59:50|182626.3|182536.3|182627.3|182537.3|182629.3|182539.3|182626.3|182536.3|5
1721671200000|2024-07-22 18:00:00|182626.6|182536.6|182626.3|182536.3|182626.6|182536.6|182624.5|182534.5|5
1721671210000|2024-07-22 18:00:10|182627.7|182537.7|182627.9|182537.9|182627.9|182537.9|182627.7|182537.7|3
1721671220000|2024-07-22 18:00:20|182631.4|182541.4|182632.6|182542.6|182632.6|182542.6|182631.4|182541.4|3
1721671230000|2024-07-22 18:00:30|182632.8|182542.8|182632.8|182542.8|182632.8|182542.8|182632.8|182542.8|1
1721671240000|2024-07-22 18:00:40|182633.4|182543.4|182633.4|182543.4|182633.4|182543.4|182633.4|182543.4|1
1721671250000|2024-07-22 18:00:50|182633|182543|182633|182543|182633|182543|182633|182543|1
1721671260000|2024-07-22 18:01:00|182632.5|182542.5|182626.2|182536.2|182632.5|182542.5|182625.4|182535.4|5
1721671270000|2024-07-22 18:01:10|182625.7|182535.7|182623.8|182533.8|182625.7|182535.7|182622.4|182532.4|6
1721671280000|2024-07-22 18:01:20|182627.3|182537.3|182634.9|182544.9|182634.9|182544.9|182627.3|182537.3|4
1721671290000|2024-07-22 18:01:30|182634.8|182544.8|182637.6|182547.6|182637.6|182547.6|182634.8|182544.8|4
1721671300000|2024-07-22 18:01:40|182637.7|182547.7|182630.4|182540.4|182637.7|182547.7|182630.4|182540.4|2
1721671310000|2024-07-22 18:01:50|182631.6|182541.6|182631.9|182541.9|182631.9|182541.9|182631.6|182541.6|3
1721671320000|2024-07-22 18:02:00|182635.6|182545.6|182637|182547|182637.8|182547.8|182635.6|182545.6|4
1721671340000|2024-07-22 18:02:20|182637.8|182547.8|182635.7|182545.7|182637.9|182547.9|182635.1|182545.1|7
1721671350000|2024-07-22 18:02:30|182641.1|182551.1|182641.8|182551.8|182641.8|182551.8|182641.1|182551.1|3
1721671380000|2024-07-22 18:03:00|182636.2|182546.2|182636.2|182546.2|182636.2|182546.2|182636.2|182546.2|1
1721671390000|2024-07-22 18:03:10|182637.7|182547.7|182638.1|182548.1|182638.1|182548.1|182637.7|182547.7|3
1721671410000|2024-07-22 18:03:30|182644.5|182554.5|182644.5|182554.5|182644.5|182554.5|182644.5|182554.5|1
1721671420000|2024-07-22 18:03:40|182644.4|182554.4|182644.4|182554.4|182644.4|182554.4|182644.4|182554.4|1
1721671430000|2024-07-22 18:03:50|182639.8|182549.8|182633.1|182543.1|182639.8|182549.8|182633.1|182543.1|2
1721671440000|2024-07-22 18:04:00|182631.4|182541.4|182631.1|182541.1|182631.4|182541.4|182631.1|182541.1|2
1721671450000|2024-07-22 18:04:10|182631.2|182541.2|182627.7|182537.7|182632.2|182542.2|182627.7|182537.7|6
1721671460000|2024-07-22 18:04:20|182627.9|182537.9|182631.9|182541.9|182631.9|182541.9|182627.9|182537.9|4
1721671470000|2024-07-22 18:04:30|182639.3|182549.3|182639.3|182549.3|182639.3|182549.3|182639.3|182549.3|1
1721671490000|2024-07-22 18:04:50|182632.8|182542.8|182632.8|182542.8|182632.8|182542.8|182632.8|182542.8|1
1721671500000|2024-07-22 18:05:00|182630.1|182540.1|182634.5|182544.5|182634.6|182544.6|182630.1|182540.1|7
1721671510000|2024-07-22 18:05:10|182634.4|182544.4|182631.6|182541.6|182634.4|182544.4|182631.6|182541.6|4
1721671520000|2024-07-22 18:05:20|182631.8|182541.8|182631.8|182541.8|182631.8|182541.8|182631.8|182541.8|1
1721671530000|2024-07-22 18:05:30|182631.4|182541.4|182631.4|182541.4|182631.4|182541.4|182631.4|182541.4|1
1721671550000|2024-07-22 18:05:50|182635.1|182545.1|182635|182545|182635.1|182545.1|182635|182545|2
1721671570000|2024-07-22 18:06:10|182632.4|182542.4|182636.9|182546.9|182636.9|182546.9|182632.4|182542.4|6
1721671580000|2024-07-22 18:06:20|182633.7|182543.7|182637.2|182547.2|182639.1|182549.1|182633.6|182543.6|19
1721671590000|2024-07-22 18:06:30|182633.9|182543.9|182637.2|182547.2|182637.2|182547.2|182633.9|182543.9|4
1721671600000|2024-07-22 18:06:40|182633.6|182543.6|182633.6|182543.6|182633.6|182543.6|182633.6|182543.6|1
1721671610000|2024-07-22 18:06:50|182633.7|182543.7|182633.7|182543.7|182633.7|182543.7|182633.7|182543.7|1
1721671620000|2024-07-22 18:07:00|182639.1|182549.1|182640.1|182550.1|182640.1|182550.1|182639.1|182549.1|2
1721671630000|2024-07-22 18:07:10|182640.2|182550.2|182628.9|182538.9|182641.6|182551.6|182628.9|182538.9|3
1721671640000|2024-07-22 18:07:20|182627.1|182537.1|182624.3|182534.3|182627.1|182537.1|182624.1|182534.1|4
1721671650000|2024-07-22 18:07:30|182621.5|182531.5|182624.4|182534.4|182624.4|182534.4|182621.5|182531.5|5
1721671660000|2024-07-22 18:07:40|182621.6|182531.6|182621.6|182531.6|182624.4|182534.4|182621.6|182531.6|5
1721671670000|2024-07-22 18:07:50|182624.4|182534.4|182620.8|182530.8|182625.1|182535.1|182620.1|182530.1|4
1721671680000|2024-07-22 18:08:00|182625.9|182535.9|182618.5|182528.5|182626.1|182536.1|182618.5|182528.5|5
1721671690000|2024-07-22 18:08:10|182618.3|182528.3|182618.9|182528.9|182618.9|182528.9|182618.3|182528.3|2
1721671700000|2024-07-22 18:08:20|182614.2|182524.2|182613.6|182523.6|182616.3|182526.3|182613.6|182523.6|4
1721671710000|2024-07-22 18:08:30|182613.7|182523.7|182616.4|182526.4|182616.4|182526.4|182613.7|182523.7|2
1721671720000|2024-07-22 18:08:40|182613.6|182523.6|182611.1|182521.1|182613.6|182523.6|182611.1|182521.1|3
1721671730000|2024-07-22 18:08:50|182615.9|182525.9|182615.9|182525.9|182615.9|182525.9|182615.9|182525.9|1
1721671740000|2024-07-22 18:09:00|182611.1|182521.1|182611.1|182521.1|182611.1|182521.1|182611.1|182521.1|1
1721671750000|2024-07-22 18:09:10|182609.8|182519.8|182608.5|182518.5|182609.8|182519.8|182608.5|182518.5|3
1721671760000|2024-07-22 18:09:20|182608.6|182518.6|182601.4|182511.4|182609.7|182519.7|182601.3|182511.3|8
1721671770000|2024-07-22 18:09:30|182601.5|182511.5|182603.7|182513.7|182603.7|182513.7|182601.4|182511.4|3
1721671780000|2024-07-22 18:09:40|182604.5|182514.5|182606.6|182516.6|182606.9|182516.9|182602.3|182512.3|6
1721671790000|2024-07-22 18:09:50|182606.9|182516.9|182605.1|182515.1|182606.9|182516.9|182603.3|182513.3|6
1721671800000|2024-07-22 18:10:00|182604.9|182514.9|182605.8|182515.8|182605.8|182515.8|182604.9|182514.9|4
1721671820000|2024-07-22 18:10:20|182603.3|182513.3|182603.3|182513.3|182603.3|182513.3|182603.3|182513.3|1
1721671850000|2024-07-22 18:10:50|182604.6|182514.6|182609.4|182519.4|182609.4|182519.4|182604.6|182514.6|4
1721671860000|2024-07-22 18:11:00|182609.5|182519.5|182609.5|182519.5|182609.5|182519.5|182609.5|182519.5|1
1721671870000|2024-07-22 18:11:10|182610.2|182520.2|182611.6|182521.6|182611.6|182521.6|182610.2|182520.2|2
1721671880000|2024-07-22 18:11:20|182611.1|182521.1|182611.9|182521.9|182611.9|182521.9|182611.1|182521.1|3
1721671900000|2024-07-22 18:11:40|182612|182522|182612|182522|182612|182522|182610.7|182520.7|3
1721671910000|2024-07-22 18:11:50|182611.8|182521.8|182608.8|182518.8|182611.8|182521.8|182607.3|182517.3|8
1721671920000|2024-07-22 18:12:00|182608.9|182518.9|182608.9|182518.9|182608.9|182518.9|182608.9|182518.9|1
1721671930000|2024-07-22 18:12:10|182609.4|182519.4|182603.1|182513.1|182609.4|182519.4|182603.1|182513.1|7
1721671940000|2024-07-22 18:12:20|182603.3|182513.3|182602.9|182512.9|182603.3|182513.3|182602.9|182512.9|5
1721671950000|2024-07-22 18:12:30|182601.8|182511.8|182602.1|182512.1|182602.1|182512.1|182598.5|182508.5|4
1721671960000|2024-07-22 18:12:40|182600.3|182510.3|182600.3|182510.3|182600.3|182510.3|182600.3|182510.3|1
1721671970000|2024-07-22 18:12:50|182600.9|182510.9|182601|182511|182601|182511|182600.9|182510.9|2
1721671980000|2024-07-22 18:13:00|182602.6|182512.6|182603.4|182513.4|182603.4|182513.4|182602.4|182512.4|4
1721671990000|2024-07-22 18:13:10|182604.9|182514.9|182605.1|182515.1|182605.1|182515.1|182604.9|182514.9|2
1721672000000|2024-07-22 18:13:20|182605.3|182515.3|182604.1|182514.1|182605.3|182515.3|182604.1|182514.1|2
1721672010000|2024-07-22 18:13:30|182605.4|182515.4|182605.6|182515.6|182605.6|182515.6|182605.2|182515.2|4
1721672020000|2024-07-22 18:13:40|182605.5|182515.5|182605.5|182515.5|182605.5|182515.5|182605.5|182515.5|1
1721672040000|2024-07-22 18:14:00|182607|182517|182610.3|182520.3|182610.3|182520.3|182607|182517|4
1721672060000|2024-07-22 18:14:20|182610.7|182520.7|182610.7|182520.7|182610.7|182520.7|182610.7|182520.7|1
1721672070000|2024-07-22 18:14:30|182610.2|182520.2|182606|182516|182610.2|182520.2|182606|182516|2
1721672090000|2024-07-22 18:14:50|182602.5|182512.5|182602.4|182512.4|182604|182514|182601.6|182511.6|7
1721672100000|2024-07-22 18:15:00|182602.3|182512.3|182602.1|182512.1|182602.3|182512.3|182602.1|182512.1|2
1721672110000|2024-07-22 18:15:10|182601.9|182511.9|182600.2|182510.2|182601.9|182511.9|182598.4|182508.4|6
1721672120000|2024-07-22 18:15:20|182600.3|182510.3|182600.9|182510.9|182601.1|182511.1|182600.3|182510.3|4
1721672130000|2024-07-22 18:15:30|182600.7|182510.7|182599.5|182509.5|182601.8|182511.8|182599.5|182509.5|5
1721672140000|2024-07-22 18:15:40|182599.4|182509.4|182599.5|182509.5|182599.5|182509.5|182599.2|182509.2|3
1721672150000|2024-07-22 18:15:50|182599.7|182509.7|182598.8|182508.8|182599.7|182509.7|182598.5|182508.5|4
1721672160000|2024-07-22 18:16:00|182598.7|182508.7|182598.7|182508.7|182598.7|182508.7|182598.7|182508.7|1
1721672170000|2024-07-22 18:16:10|182598.8|182508.8|182601.2|182511.2|182601.5|182511.5|182598.8|182508.8|5
1721672180000|2024-07-22 18:16:20|182600|182510|182600|182510|182600|182510|182600|182510|1
1721672200000|2024-07-22 18:16:40|182602.6|182512.6|182602.4|182512.4|182602.6|182512.6|182602.3|182512.3|3
1721672220000|2024-07-22 18:17:00|182598.7|182508.7|182597.3|182507.3|182598.7|182508.7|182596.8|182506.8|5
1721672230000|2024-07-22 18:17:10|182597.2|182507.2|182594.8|182504.8|182597.2|182507.2|182593.8|182503.8|5
1721672240000|2024-07-22 18:17:20|182600.5|182510.5|182600.5|182510.5|182600.5|182510.5|182600.5|182510.5|1
1721672250000|2024-07-22 18:17:30|182599.5|182509.5|182599.8|182509.8|182599.8|182509.8|182599.5|182509.5|3
1721672260000|2024-07-22 18:17:40|182600.9|182510.9|182601.1|182511.1|182601.1|182511.1|182600.9|182510.9|3
1721672270000|2024-07-22 18:17:50|182601.3|182511.3|182604.3|182514.3|182604.4|182514.4|182601.3|182511.3|5
1721672280000|2024-07-22 18:18:00|182604.2|182514.2|182604.2|182514.2|182604.2|182514.2|182604.2|182514.2|1
1721672310000|2024-07-22 18:18:30|182603.9|182513.9|182602|182512|182603.9|182513.9|182600.5|182510.5|5
1721672320000|2024-07-22 18:18:40|182602.1|182512.1|182602.1|182512.1|182603.6|182513.6|182602.1|182512.1|8
1721672330000|2024-07-22 18:18:50|182602|182512|182600.9|182510.9|182602|182512|182600.5|182510.5|4
1721672340000|2024-07-22 18:19:00|182600.8|182510.8|182600.2|182510.2|182601.5|182511.5|182599.1|182509.1|11
1721672360000|2024-07-22 18:19:20|182600.1|182510.1|182601.9|182511.9|182602.1|182512.1|182600.1|182510.1|5
1721672370000|2024-07-22 18:19:30|182607|182517|182602.1|182512.1|182607|182517|182601.8|182511.8|4
1721672380000|2024-07-22 18:19:40|182603.5|182513.5|182600.9|182510.9|182603.5|182513.5|182599.8|182509.8|4
1721672390000|2024-07-22 18:19:50|182601|182511|182604|182514|182605.9|182515.9|182601|182511|7
1721672400000|2024-07-22 18:20:00|182604.2|182514.2|182602.1|182512.1|182604.8|182514.8|182602.1|182512.1|6
1721672410000|2024-07-22 18:20:10|182602.5|182512.5|182603.5|182513.5|182603.5|182513.5|182602.5|182512.5|3
1721672420000|2024-07-22 18:20:20|182603.3|182513.3|182603.3|182513.3|182603.3|182513.3|182603.3|182513.3|1
1721672430000|2024-07-22 18:20:30|182604.6|182514.6|182604.6|182514.6|182604.6|182514.6|182604.6|182514.6|1
1721672460000|2024-07-22 18:21:00|182603.1|182513.1|182603.1|182513.1|182603.1|182513.1|182603.1|182513.1|1
1721672470000|2024-07-22 18:21:10|182601.7|182511.7|182600.2|182510.2|182601.7|182511.7|182599.6|182509.6|4
1721672490000|2024-07-22 18:21:30|182600.1|182510.1|182600.4|182510.4|182600.4|182510.4|182599.9|182509.9|4
1721672500000|2024-07-22 18:21:40|182600.2|182510.2|182597.9|182507.9|182600.2|182510.2|182595.3|182505.3|8
1721672510000|2024-07-22 18:21:50|182597.7|182507.7|182597.7|182507.7|182597.7|182507.7|182597.7|182507.7|1
1721672530000|2024-07-22 18:22:10|182598.7|182508.7|182597.6|182507.6|182598.7|182508.7|182597.6|182507.6|3
1721672540000|2024-07-22 18:22:20|182599.4|182509.4|182594.6|182504.6|182599.4|182509.4|182594.6|182504.6|8
1721672550000|2024-07-22 18:22:30|182594.8|182504.8|182595.9|182505.9|182596|182506|182594.8|182504.8|3
1721672560000|2024-07-22 18:22:40|182596.1|182506.1|182597.2|182507.2|182597.3|182507.3|182595.9|182505.9|4
1721672570000|2024-07-22 18:22:50|182598.3|182508.3|182602.1|182512.1|182602.5|182512.5|182598.3|182508.3|8
1721672580000|2024-07-22 18:23:00|182601.4|182511.4|182600.1|182510.1|182601.4|182511.4|182599.8|182509.8|4
1721672590000|2024-07-22 18:23:10|182598.3|182508.3|182598.2|182508.2|182598.3|182508.3|182598.2|182508.2|2
1721672600000|2024-07-22 18:23:20|182598.3|182508.3|182598.3|182508.3|182598.3|182508.3|182598.3|182508.3|1
1721672610000|2024-07-22 18:23:30|182598.2|182508.2|182598.2|182508.2|182598.2|182508.2|182598.2|182508.2|1
1721672620000|2024-07-22 18:23:40|182600|182510|182600.1|182510.1|182600.1|182510.1|182600|182510|2
1721672630000|2024-07-22 18:23:50|182599.9|182509.9|182599.9|182509.9|182599.9|182509.9|182599.9|182509.9|1
1721672650000|2024-07-22 18:24:10|182598.5|182508.5|182599.1|182509.1|182599.4|182509.4|182598.5|182508.5|4
1721672660000|2024-07-22 18:24:20|182602.4|182512.4|182599.1|182509.1|182602.4|182512.4|182599.1|182509.1|2
1721672680000|2024-07-22 18:24:40|182600.6|182510.6|182600.1|182510.1|182602.3|182512.3|182600.1|182510.1|3
1721672690000|2024-07-22 18:24:50|182599.3|182509.3|182594.3|182504.3|182599.3|182509.3|182590.4|182500.4|11
1721672700000|2024-07-22 18:25:00|182594.2|182504.2|182598|182508|182598.4|182508.4|182593.8|182503.8|13
1721672710000|2024-07-22 18:25:10|182600.9|182510.9|182597.8|182507.8|182603.6|182513.6|182597.8|182507.8|12
1721672720000|2024-07-22 18:25:20|182597.7|182507.7|182599.7|182509.7|182600.8|182510.8|182597.7|182507.7|4
1721672730000|2024-07-22 18:25:30|182599.9|182509.9|182603.1|182513.1|182607|182517|182599.9|182509.9|12
1721672740000|2024-07-22 18:25:40|182602.9|182512.9|182604|182514|182607.3|182517.3|182602.9|182512.9|8
1721672750000|2024-07-22 18:25:50|182602.2|182512.2|182606.3|182516.3|182608.9|182518.9|182601.7|182511.7|10
1721672760000|2024-07-22 18:26:00|182608.9|182518.9|182605.8|182515.8|182608.9|182518.9|182605.8|182515.8|3
1721672780000|2024-07-22 18:26:20|182604.7|182514.7|182605.1|182515.1|182605.1|182515.1|182604.7|182514.7|3
1721672790000|2024-07-22 18:26:30|182605.3|182515.3|182611.8|182521.8|182611.8|182521.8|182605.3|182515.3|8
1721672800000|2024-07-22 18:26:40|182610.4|182520.4|182601.6|182511.6|182610.6|182520.6|182601.2|182511.2|4
1721672810000|2024-07-22 18:26:50|182602.8|182512.8|182602.8|182512.8|182602.8|182512.8|182602.7|182512.7|3
1721672820000|2024-07-22 18:27:00|182601.5|182511.5|182604.1|182514.1|182604.1|182514.1|182600.1|182510.1|10
1721672830000|2024-07-22 18:27:10|182604|182514|182608.4|182518.4|182608.8|182518.8|182601.7|182511.7|9
1721672850000|2024-07-22 18:27:30|182605.5|182515.5|182604.9|182514.9|182605.5|182515.5|182601.9|182511.9|8
1721672860000|2024-07-22 18:27:40|182607.7|182517.7|182612.5|182522.5|182613.6|182523.6|182607.7|182517.7|7
1721672870000|2024-07-22 18:27:50|182612.3|182522.3|182608.5|182518.5|182612.3|182522.3|182605.1|182515.1|6
1721672900000|2024-07-22 18:28:20|182602.7|182512.7|182603.7|182513.7|182603.7|182513.7|182602.7|182512.7|2
1721672910000|2024-07-22 18:28:30|182602|182512|182600.7|182510.7|182602.7|182512.7|182600.7|182510.7|6
1721672920000|2024-07-22 18:28:40|182601|182511|182601|182511|182601|182511|182601|182511|1
1721672930000|2024-07-22 18:28:50|182601.2|182511.2|182606.1|182516.1|182606.1|182516.1|182601.2|182511.2|3
1721672960000|2024-07-22 18:29:20|182603|182513|182603|182513|182603|182513|182603|182513|1
1721672970000|2024-07-22 18:29:30|182601.2|182511.2|182601.2|182511.2|182601.2|182511.2|182601.2|182511.2|1
1721672980000|2024-07-22 18:29:40|182601.3|182511.3|182606.1|182516.1|182606.1|182516.1|182601.3|182511.3|3
1721672990000|2024-07-22 18:29:50|182608|182518|182609.1|182519.1|182609.1|182519.1|182608|182518|2
1721673000000|2024-07-22 18:30:00|182608.9|182518.9|182607|182517|182609.2|182519.2|182606.9|182516.9|9
1721673010000|2024-07-22 18:30:10|182604.6|182514.6|182604.6|182514.6|182604.6|182514.6|182604.6|182514.6|1
1721673020000|2024-07-22 18:30:20|182604.8|182514.8|182607.2|182517.2|182608.7|182518.7|182604.8|182514.8|4
1721673030000|2024-07-22 18:30:30|182599.5|182509.5|182598.6|182508.6|182599.7|182509.7|182598.6|182508.6|4
1721673040000|2024-07-22 18:30:40|182598.1|182508.1|182602.6|182512.6|182602.6|182512.6|182598.1|182508.1|2
1721673050000|2024-07-22 18:30:50|182619.7|182489.7|182618.2|182488.2|182619.9|182489.9|182617.8|182487.8|5
1721673060000|2024-07-22 18:31:00|182617.6|182487.6|182617.6|182487.6|182617.6|182487.6|182617.6|182487.6|1
1721673070000|2024-07-22 18:31:10|182619.6|182489.6|182609.2|182479.2|182619.6|182489.6|182609.2|182479.2|4
1721673090000|2024-07-22 18:31:30|182608.2|182478.2|182614.1|182484.1|182614.1|182484.1|182607.3|182477.3|8
1721673100000|2024-07-22 18:31:40|182613.6|182483.6|182612.8|182482.8|182613.6|182483.6|182612.8|182482.8|2
1721673110000|2024-07-22 18:31:50|182613|182483|182613|182483|182613|182483|182613|182483|1
1721673130000|2024-07-22 18:32:10|182607.8|182477.8|182607.8|182477.8|182612.8|182482.8|182607.8|182477.8|3
1721673140000|2024-07-22 18:32:20|182607.2|182477.2|182609.7|182479.7|182609.7|182479.7|182607.2|182477.2|2
1721673150000|2024-07-22 18:32:30|182614.1|182484.1|182614.8|182484.8|182614.8|182484.8|182612.8|182482.8|5
1721673160000|2024-07-22 18:32:40|182615.7|182485.7|182614.9|182484.9|182616.8|182486.8|182614.1|182484.1|7
1721673170000|2024-07-22 18:32:50|182613.4|182483.4|182614.9|182484.9|182614.9|182484.9|182613.4|182483.4|4
1721673180000|2024-07-22 18:33:00|182608.2|182478.2|182607.8|182477.8|182610.3|182480.3|182607.8|182477.8|7
1721673190000|2024-07-22 18:33:10|182610.8|182480.8|182607.8|182477.8|182610.8|182480.8|182607.8|182477.8|4
1721673200000|2024-07-22 18:33:20|182610.3|182480.3|182614.7|182484.7|182615.9|182485.9|182607.8|182477.8|7
1721673210000|2024-07-22 18:33:30|182615.9|182485.9|182614.9|182484.9|182615.9|182485.9|182613.1|182483.1|10
1721673220000|2024-07-22 18:33:40|182614.7|182484.7|182614.9|182484.9|182614.9|182484.9|182614.7|182484.7|2
1721673230000|2024-07-22 18:33:50|182619.2|182489.2|182618.2|182488.2|182620.2|182490.2|182618|182488|4
1721673240000|2024-07-22 18:34:00|182617.9|182487.9|182617.9|182487.9|182617.9|182487.9|182617.9|182487.9|1
1721673250000|2024-07-22 18:34:10|182617.7|182487.7|182617.7|182487.7|182617.7|182487.7|182617.7|182487.7|1
1721673260000|2024-07-22 18:34:20|182619.8|182489.8|182620|182490|182620|182490|182619.8|182489.8|2
1721673290000|2024-07-22 18:34:50|182617.9|182487.9|182618.8|182488.8|182618.8|182488.8|182617.9|182487.9|3
1721673300000|2024-07-22 18:35:00|182618.5|182488.5|182618.7|182488.7|182618.7|182488.7|182618.5|182488.5|2
1721673310000|2024-07-22 18:35:10|182619|182489|182621.4|182491.4|182621.4|182491.4|182619|182489|3
1721673320000|2024-07-22 18:35:20|182620.5|182490.5|182625.1|182495.1|182625.1|182495.1|182620.3|182490.3|8
1721673330000|2024-07-22 18:35:30|182625.3|182495.3|182625.3|182495.3|182625.3|182495.3|182625.3|182495.3|1
1721673360000|2024-07-22 18:36:00|182618.9|182488.9|182618.9|182488.9|182618.9|182488.9|182618.9|182488.9|1
1721673380000|2024-07-22 18:36:20|182624.8|182494.8|182625|182495|182625|182495|182624.8|182494.8|2
1721673400000|2024-07-22 18:36:40|182625.1|182495.1|182625|182495|182625.1|182495.1|182624.8|182494.8|3
1721673410000|2024-07-22 18:36:50|182625.1|182495.1|182620.6|182490.6|182626|182496|182620.4|182490.4|4
1721673420000|2024-07-22 18:37:00|182621.1|182491.1|182624.4|182494.4|182627.7|182497.7|182621.1|182491.1|5
1721673430000|2024-07-22 18:37:10|182623.9|182493.9|182627.3|182497.3|182627.3|182497.3|182622.9|182492.9|4
1721673440000|2024-07-22 18:37:20|182627.5|182497.5|182627.5|182497.5|182627.5|182497.5|182627.5|182497.5|1
1721673450000|2024-07-22 18:37:30|182628.4|182498.4|182628.7|182498.7|182628.7|182498.7|182628.4|182498.4|3
1721673460000|2024-07-22 18:37:40|182628.8|182498.8|182621|182491|182628.8|182498.8|182621|182491|10
1721673490000|2024-07-22 18:38:10|182626.8|182496.8|182626.5|182496.5|182627.8|182497.8|182626.4|182496.4|8
1721673500000|2024-07-22 18:38:20|182625.4|182495.4|182625.4|182495.4|182625.4|182495.4|182625.4|182495.4|1
1721673510000|2024-07-22 18:38:30|182625.5|182495.5|182625.5|182495.5|182625.5|182495.5|182625.5|182495.5|1
1721673520000|2024-07-22 18:38:40|182619.2|182489.2|182619.2|182489.2|182619.2|182489.2|182619.2|182489.2|1
1721673540000|2024-07-22 18:39:00|182624.5|182494.5|182624.5|182494.5|182624.5|182494.5|182624.5|182494.5|1
1721673550000|2024-07-22 18:39:10|182623.5|182493.5|182622.7|182492.7|182623.5|182493.5|182622.5|182492.5|6
1721673570000|2024-07-22 18:39:30|182616.7|182486.7|182616.7|182486.7|182616.7|182486.7|182616.7|182486.7|1
1721673590000|2024-07-22 18:39:50|182619.2|182489.2|182617.2|182487.2|182619.2|182489.2|182616.2|182486.2|6
1721673600000|2024-07-22 18:40:00|182620.6|182490.6|182621.2|182491.2|182621.2|182491.2|182620.6|182490.6|4
1721673610000|2024-07-22 18:40:10|182621.4|182491.4|182621.8|182491.8|182621.8|182491.8|182621.4|182491.4|2
1721673620000|2024-07-22 18:40:20|182621.6|182491.6|182621.6|182491.6|182621.6|182491.6|182621.6|182491.6|1
1721673630000|2024-07-22 18:40:30|182618.8|182488.8|182616.6|182486.6|182618.8|182488.8|182616.2|182486.2|4
1721673640000|2024-07-22 18:40:40|182616.8|182486.8|182620.4|182490.4|182620.4|182490.4|182616.8|182486.8|4
1721673650000|2024-07-22 18:40:50|182620.6|182490.6|182620.9|182490.9|182620.9|182490.9|182620.6|182490.6|5
1721673660000|2024-07-22 18:41:00|182621.4|182491.4|182621.8|182491.8|182621.8|182491.8|182621.4|182491.4|3
1721673670000|2024-07-22 18:41:10|182622.3|182492.3|182621.9|182491.9|182622.3|182492.3|182621.5|182491.5|4
1721673680000|2024-07-22 18:41:20|182618.1|182488.1|182618.7|182488.7|182618.7|182488.7|182618.1|182488.1|4
1721673690000|2024-07-22 18:41:30|182618.8|182488.8|182618.8|182488.8|182618.8|182488.8|182618.8|182488.8|1
1721673700000|2024-07-22 18:41:40|182623.4|182493.4|182623.4|182493.4|182623.4|182493.4|182623.4|182493.4|1
1721673730000|2024-07-22 18:42:10|182618.8|182488.8|182618.8|182488.8|182618.8|182488.8|182618.8|182488.8|1
1721673740000|2024-07-22 18:42:20|182619|182489|182619.5|182489.5|182619.5|182489.5|182619|182489|2
1721673750000|2024-07-22 18:42:30|182619.7|182489.7|182624.2|182494.2|182624.2|182494.2|182619.7|182489.7|2
1721673760000|2024-07-22 18:42:40|182624.3|182494.3|182624.6|182494.6|182624.6|182494.6|182624.3|182494.3|2
1721673770000|2024-07-22 18:42:50|182624.8|182494.8|182627.8|182497.8|182628|182498|182624.4|182494.4|9
1721673780000|2024-07-22 18:43:00|182627.5|182497.5|182628.8|182498.8|182628.8|182498.8|182627.5|182497.5|3
1721673790000|2024-07-22 18:43:10|182629.4|182499.4|182629.1|182499.1|182629.4|182499.4|182629.1|182499.1|2
1721673810000|2024-07-22 18:43:30|182628.8|182498.8|182626.1|182496.1|182628.8|182498.8|182626.1|182496.1|6
1721673820000|2024-07-22 18:43:40|182621|182491|182621|182491|182621|182491|182621|182491|1
1721673830000|2024-07-22 18:43:50|182621.2|182491.2|182621.3|182491.3|182621.3|182491.3|182621.2|182491.2|2
1721673840000|2024-07-22 18:44:00|182627.4|182497.4|182627.4|182497.4|182627.4|182497.4|182627.4|182497.4|1
1721673870000|2024-07-22 18:44:30|182626.9|182496.9|182620.7|182490.7|182626.9|182496.9|182620.7|182490.7|2
1721673900000|2024-07-22 18:45:00|182627.3|182497.3|182621.7|182491.7|182627.3|182497.3|182621.7|182491.7|5
1721673930000|2024-07-22 18:45:30|182618.2|182488.2|182618.2|182488.2|182618.2|182488.2|182618.2|182488.2|1
1721673950000|2024-07-22 18:45:50|182617.7|182487.7|182618.7|182488.7|182618.7|182488.7|182616.5|182486.5|7
1721673960000|2024-07-22 18:46:00|182621.7|182491.7|182620|182490|182621.7|182491.7|182619.6|182489.6|4
1721673970000|2024-07-22 18:46:10|182620.2|182490.2|182621.2|182491.2|182621.2|182491.2|182620.2|182490.2|4
1721673990000|2024-07-22 18:46:30|182618.2|182488.2|182618.2|182488.2|182618.2|182488.2|182618.2|182488.2|1
1721674010000|2024-07-22 18:46:50|182620.2|182490.2|182620.2|182490.2|182620.2|182490.2|182620.2|182490.2|1
1721674020000|2024-07-22 18:47:00|182620.4|182490.4|182620.4|182490.4|182620.4|182490.4|182620.4|182490.4|1
1721674050000|2024-07-22 18:47:30|182618.4|182488.4|182618.4|182488.4|182618.4|182488.4|182618.4|182488.4|1
1721674060000|2024-07-22 18:47:40|182591.3|182501.3|182591.3|182501.3|182591.3|182501.3|182591.3|182501.3|1
1721674070000|2024-07-22 18:47:50|182599.4|182509.4|182599.4|182509.4|182599.4|182509.4|182599.4|182509.4|1
1721674080000|2024-07-22 18:48:00|182601.9|182511.9|182601.8|182511.8|182601.9|182511.9|182601.8|182511.8|2
1721674100000|2024-07-22 18:48:20|182598.6|182508.6|182598.6|182508.6|182598.6|182508.6|182598.6|182508.6|1
1721674120000|2024-07-22 18:48:40|182599.9|182509.9|182599.9|182509.9|182599.9|182509.9|182599.9|182509.9|1
1721674130000|2024-07-22 18:48:50|182600|182510|182600.2|182510.2|182600.2|182510.2|182600|182510|2
1721674150000|2024-07-22 18:49:10|182598.9|182508.9|182598.9|182508.9|182598.9|182508.9|182598.9|182508.9|1
1721674180000|2024-07-22 18:49:40|182600.3|182510.3|182600.3|182510.3|182600.3|182510.3|182600.3|182510.3|1
1721674190000|2024-07-22 18:49:50|182595|182505|182595|182505|182595|182505|182595|182505|1
1721674210000|2024-07-22 18:50:10|182588.7|182498.7|182588.7|182498.7|182588.7|182498.7|182588.7|182498.7|1
1721674220000|2024-07-22 18:50:20|182596|182506|182596|182506|182596|182506|182596|182506|1
1721674230000|2024-07-22 18:50:30|182596.1|182506.1|182602.3|182512.3|182602.3|182512.3|182596.1|182506.1|7
1721674240000|2024-07-22 18:50:40|182602.6|182512.6|182602.6|182512.6|182602.6|182512.6|182602.6|182512.6|1
1721674250000|2024-07-22 18:50:50|182602.8|182512.8|182603|182513|182603|182513|182602.8|182512.8|2
1721674260000|2024-07-22 18:51:00|182602.8|182512.8|182597.9|182507.9|182603|182513|182597.9|182507.9|7
1721674290000|2024-07-22 18:51:30|182600.4|182510.4|182595.7|182505.7|182600.9|182510.9|182595.7|182505.7|3
1721674300000|2024-07-22 18:51:40|182598.8|182508.8|182595.3|182505.3|182598.8|182508.8|182595.3|182505.3|2
1721674310000|2024-07-22 18:51:50|182595.5|182505.5|182599.9|182509.9|182599.9|182509.9|182595.5|182505.5|5
1721674320000|2024-07-22 18:52:00|182600.1|182510.1|182600.5|182510.5|182600.5|182510.5|182600.1|182510.1|3
1721674330000|2024-07-22 18:52:10|182600.6|182510.6|182598.3|182508.3|182600.6|182510.6|182597.2|182507.2|9
1721674340000|2024-07-22 18:52:20|182601.5|182511.5|182601.5|182511.5|182601.5|182511.5|182601.5|182511.5|1
1721674350000|2024-07-22 18:52:30|182601.7|182511.7|182600.6|182510.6|182601.7|182511.7|182600.6|182510.6|2
1721674370000|2024-07-22 18:52:50|182596|182506|182596|182506|182596|182506|182596|182506|1
1721674380000|2024-07-22 18:53:00|182596.3|182506.3|182598.3|182508.3|182598.3|182508.3|182596.3|182506.3|7
1721674390000|2024-07-22 18:53:10|182598.5|182508.5|182598.2|182508.2|182598.5|182508.5|182598.2|182508.2|3
1721674400000|2024-07-22 18:53:20|182601.8|182511.8|182601.8|182511.8|182601.8|182511.8|182601.8|182511.8|1
1721674410000|2024-07-22 18:53:30|182601.5|182511.5|182601.5|182511.5|182601.5|182511.5|182601.5|182511.5|1
1721674430000|2024-07-22 18:53:50|182597.8|182507.8|182597.8|182507.8|182597.8|182507.8|182597.8|182507.8|1
1721674440000|2024-07-22 18:54:00|182598.5|182508.5|182598|182508|182598.5|182508.5|182598|182508|2
1721674450000|2024-07-22 18:54:10|182599|182509|182601.2|182511.2|182601.2|182511.2|182598.1|182508.1|3
1721674460000|2024-07-22 18:54:20|182601.6|182511.6|182601.6|182511.6|182601.6|182511.6|182601.6|182511.6|1
1721674470000|2024-07-22 18:54:30|182602.5|182512.5|182601.6|182511.6|182602.7|182512.7|182601.6|182511.6|4
1721674480000|2024-07-22 18:54:40|182598.6|182508.6|182598.6|182508.6|182598.6|182508.6|182598.6|182508.6|1
1721674500000|2024-07-22 18:55:00|182598.5|182508.5|182597.8|182507.8|182598.5|182508.5|182597.8|182507.8|2
1721674510000|2024-07-22 18:55:10|182600.8|182510.8|182600.8|182510.8|182600.8|182510.8|182600.5|182510.5|5
1721674520000|2024-07-22 18:55:20|182600.7|182510.7|182600.4|182510.4|182600.9|182510.9|182599.5|182509.5|4
1721674530000|2024-07-22 18:55:30|182600.7|182510.7|182599.9|182509.9|182601.1|182511.1|182599.8|182509.8|4
1721674540000|2024-07-22 18:55:40|182596.5|182506.5|182596.5|182506.5|182596.5|182506.5|182596.5|182506.5|1
1721674550000|2024-07-22 18:55:50|182596.7|182506.7|182598.1|182508.1|182598.1|182508.1|182596.7|182506.7|7
1721674560000|2024-07-22 18:56:00|182597.2|182507.2|182597.9|182507.9|182597.9|182507.9|182597.2|182507.2|2
1721674570000|2024-07-22 18:56:10|182601.7|182511.7|182601.8|182511.8|182601.8|182511.8|182601.7|182511.7|2
1721674580000|2024-07-22 18:56:20|182601.7|182511.7|182601.7|182511.7|182601.7|182511.7|182601.7|182511.7|1
1721674590000|2024-07-22 18:56:30|182602.1|182512.1|182599.5|182509.5|182603.1|182513.1|182599.5|182509.5|7
1721674600000|2024-07-22 18:56:40|182605.3|182515.3|182622.3|182492.3|182625|182515.3|182604.6|182492.3|7
1721674610000|2024-07-22 18:56:50|182623.3|182493.3|182621.4|182491.4|182624.1|182494.1|182621.3|182491.3|9
1721674620000|2024-07-22 18:57:00|182621.7|182491.7|182624.1|182494.1|182624.1|182494.1|182621.7|182491.7|7
1721674630000|2024-07-22 18:57:10|182625.5|182495.5|182624|182494|182627.9|182497.9|182621.2|182491.2|17
1721674640000|2024-07-22 18:57:20|182624.5|182494.5|182627.4|182497.4|182627.4|182497.4|182624|182494|13
1721674650000|2024-07-22 18:57:30|182627.6|182497.6|182635.8|182505.8|182636.5|182506.5|182627.6|182497.6|10
1721674660000|2024-07-22 18:57:40|182636.2|182506.2|182610.5|182520.5|182636.2|182520.5|182610.5|182503.2|9
1721674670000|2024-07-22 18:57:50|182610.3|182520.3|182610.9|182520.9|182616.1|182526.1|182610.3|182520.3|9
1721674680000|2024-07-22 18:58:00|182615|182525|182609.1|182479.1|182615|182525|182595.4|182465.4|9
1721674690000|2024-07-22 18:58:10|182609.8|182479.8|182583.5|182493.5|182612.4|182502.6|182583.5|182479.8|9
1721674700000|2024-07-22 18:58:20|182592.6|182502.6|182590|182500|182593.5|182503.5|182583.5|182493.5|4
1721674710000|2024-07-22 18:58:30|182596.3|182506.3|182594.6|182504.6|182596.3|182506.3|182587.5|182497.5|15
1721674720000|2024-07-22 18:58:40|182594.4|182504.4|182593.3|182503.3|182594.6|182504.6|182586.2|182496.2|9
1721674730000|2024-07-22 18:58:50|182593.2|182503.2|182591.6|182501.6|182593.2|182503.2|182589.4|182499.4|10
1721674740000|2024-07-22 18:59:00|182590.9|182500.9|182596.2|182506.2|182596.2|182506.2|182590.9|182500.9|12
1721674750000|2024-07-22 18:59:10|182596.3|182506.3|182594.7|182504.7|182596.3|182506.3|182594.7|182504.7|5
1721674760000|2024-07-22 18:59:20|182594.8|182504.8|182602.4|182512.4|182602.4|182512.4|182594.1|182504.1|10
1721674770000|2024-07-22 18:59:30|182607.2|182517.2|182603.7|182513.7|182610.3|182520.3|182603.7|182513.7|14
1721674780000|2024-07-22 18:59:40|182618.6|182528.6|182605.6|182515.6|182621.3|182531.3|182604.4|182514.4|18
1721674790000|2024-07-22 18:59:50|182612.1|182522.1|182632.3|182502.3|182632.3|182522.4|182611|182493.5|21
1721674800000|2024-07-22 19:00:00|182632.5|182502.5|182610.8|182520.8|182633.7|182524.3|182607.6|182493.2|17
1721674810000|2024-07-22 19:00:10|182611.5|182521.5|182624.7|182534.7|182624.7|182534.7|182611.5|182521.5|9
1721674820000|2024-07-22 19:00:20|182624.2|182534.2|182629.1|182539.1|182629.2|182539.2|182623.7|182533.7|9
1721674830000|2024-07-22 19:00:30|182621.7|182531.7|182650.5|182520.5|182651.4|182533|182621.7|182520.1|13
1721674840000|2024-07-22 19:00:40|182650.3|182520.3|182663.2|182533.2|182666.4|182536.4|182650.2|182520.2|17
1721674850000|2024-07-22 19:00:50|182663.3|182533.3|182660.1|182530.1|182663.3|182533.3|182659.9|182529.9|11
1721674860000|2024-07-22 19:01:00|182660.3|182530.3|182670.3|182540.3|182670.3|182540.3|182660.3|182530.3|12
1721674870000|2024-07-22 19:01:10|182669.9|182539.9|182739.4|182609.4|182739.6|182609.6|182669.9|182539.9|18
1721674880000|2024-07-22 19:01:20|182741.5|182611.5|182754.4|182624.4|182757.2|182627.2|182740.9|182610.9|14
1721674890000|2024-07-22 19:01:30|182754.8|182624.8|182774.2|182644.2|182776.9|182646.9|182753.3|182623.3|21
1721674900000|2024-07-22 19:01:40|182772|182642|182766.8|182636.8|182774.9|182644.9|182764.8|182634.8|15
1721674910000|2024-07-22 19:01:50|182766.7|182636.7|182776.1|182646.1|182777.7|182647.7|182766.6|182636.6|23
1721674920000|2024-07-22 19:02:00|182776|182646|182777.9|182647.9|182779|182649|182769.6|182639.6|20
1721674930000|2024-07-22 19:02:10|182775.2|182645.2|182774|182644|182777.8|182647.8|182771|182641|12
1721674940000|2024-07-22 19:02:20|182771.5|182641.5|182742.4|182652.4|182788|182658|182736.9|182632.4|18
1721674950000|2024-07-22 19:02:30|182736.9|182646.9|182738.6|182648.6|182744.6|182654.6|182736.9|182646.9|9
1721674960000|2024-07-22 19:02:40|182738.4|182648.4|182756.9|182626.9|182757.2|182648.4|182738.4|182624.9|5
1721674970000|2024-07-22 19:02:50|182756.2|182626.2|182756.1|182626.1|182756.2|182626.2|182756.1|182626.1|2
1721674980000|2024-07-22 19:03:00|182755.6|182625.6|182752.2|182622.2|182755.6|182625.6|182752.2|182622.2|8
1721674990000|2024-07-22 19:03:10|182752.3|182622.3|182736.8|182646.8|182752.9|182646.8|182736.8|182622.3|6
1721675000000|2024-07-22 19:03:20|182736|182646|182731.9|182641.9|182736|182646|182726.6|182636.6|5
1721675010000|2024-07-22 19:03:30|182732.6|182642.6|182729.5|182639.5|182732.6|182642.6|182729.5|182639.5|4
1721675020000|2024-07-22 19:03:40|182731.3|182641.3|182728.9|182638.9|182731.3|182641.3|182728.9|182638.9|5
1721675030000|2024-07-22 19:03:50|182728.7|182638.7|182743.3|182613.3|182745.4|182638.7|182728.5|182613.3|4
1721675040000|2024-07-22 19:04:00|182741|182611|182741|182611|182741|182611|182741|182611|1
1721675050000|2024-07-22 19:04:10|182736.4|182606.4|182736|182606|182736.4|182606.4|182736|182606|4
1721675060000|2024-07-22 19:04:20|182737.1|182607.1|182737.8|182607.8|182737.9|182607.9|182737.1|182607.1|4
1721675070000|2024-07-22 19:04:30|182736.5|182606.5|182736.5|182606.5|182736.5|182606.5|182736.5|182606.5|1
1721675080000|2024-07-22 19:04:40|182739.8|182609.8|182721|182631|182739.9|182631.4|182721|182609.8|4
1721675090000|2024-07-22 19:04:50|182722.5|182632.5|182723.2|182633.2|182723.2|182633.2|182722.5|182632.5|2
1721675100000|2024-07-22 19:05:00|182724|182634|182723.7|182633.7|182724|182634|182723.7|182633.7|2
1721675110000|2024-07-22 19:05:10|182723.6|182633.6|182724.6|182634.6|182724.6|182634.6|182723.6|182633.6|3
1721675120000|2024-07-22 19:05:20|182724.1|182634.1|182722.6|182632.6|182724.1|182634.1|182722.6|182632.6|3
1721675130000|2024-07-22 19:05:30|182722.5|182632.5|182722.7|182632.7|182722.7|182632.7|182722.5|182632.5|2
1721675140000|2024-07-22 19:05:40|182723.2|182633.2|182725.1|182635.1|182728.6|182638.6|182723.2|182633.2|11
1721675150000|2024-07-22 19:05:50|182726.1|182636.1|182728.3|182638.3|182728.3|182638.3|182726.1|182636.1|2
1721675160000|2024-07-22 19:06:00|182729.1|182639.1|182747.3|182617.3|182748.7|182639.1|182729.1|182617.3|4
1721675170000|2024-07-22 19:06:10|182747.6|182617.6|182748.1|182618.1|182748.1|182618.1|182747.2|182617.2|3
1721675180000|2024-07-22 19:06:20|182748.4|182618.4|182750.3|182620.3|182750.3|182620.3|182748.4|182618.4|7
1721675200000|2024-07-22 19:06:40|182751.1|182621.1|182748.7|182618.7|182751.4|182621.4|182748.7|182618.7|5
1721675210000|2024-07-22 19:06:50|182747.7|182617.7|182655.7|182565.7|182747.7|182617.7|182655.7|182565.7|3
1721675220000|2024-07-22 19:07:00|182654.6|182564.6|182699.8|182609.8|182699.8|182609.8|182652.9|182562.9|15
1721675230000|2024-07-22 19:07:10|182698.6|182608.6|182666.9|182576.9|182699|182609|182666.9|182576.9|9
1721675240000|2024-07-22 19:07:20|182666.8|182576.8|182665.4|182575.4|182666.8|182576.8|182665.4|182575.4|4
1721675250000|2024-07-22 19:07:30|182665.1|182575.1|182665.2|182575.2|182665.2|182575.2|182665.1|182575.1|2
1721675260000|2024-07-22 19:07:40|182665.1|182575.1|182663.9|182573.9|182665.1|182575.1|182663.9|182573.9|2
1721675280000|2024-07-22 19:08:00|182666|182576|182667|182577|182667.4|182577.4|182666|182576|4
1721675290000|2024-07-22 19:08:10|182668|182578|182665.8|182575.8|182668|182578|182665.8|182575.8|5
1721675300000|2024-07-22 19:08:20|182665.6|182575.6|182665.2|182575.2|182665.6|182575.6|182665.2|182575.2|2
1721675310000|2024-07-22 19:08:30|182665.1|182575.1|182662.1|182572.1|182665.1|182575.1|182661.8|182571.8|6
1721675320000|2024-07-22 19:08:40|182661.5|182571.5|182658.2|182568.2|182664.1|182574.1|182658.2|182568.2|6
1721675330000|2024-07-22 19:08:50|182656.9|182566.9|182656.7|182566.7|182656.9|182566.9|182656.7|182566.7|2
1721675340000|2024-07-22 19:09:00|182656.6|182566.6|182655.6|182565.6|182656.6|182566.6|182655.6|182565.6|3
1721675350000|2024-07-22 19:09:10|182655.5|182565.5|182653.6|182563.6|182655.5|182565.5|182653.3|182563.3|8
1721675360000|2024-07-22 19:09:20|182653.4|182563.4|182652|182562|182653.5|182563.5|182650.3|182560.3|10
1721675370000|2024-07-22 19:09:30|182652.1|182562.1|182654.1|182564.1|182654.5|182564.5|182652.1|182562.1|10
1721675380000|2024-07-22 19:09:40|182654.4|182564.4|182656.3|182566.3|182656.7|182566.7|182654.4|182564.4|5
1721675390000|2024-07-22 19:09:50|182656.6|182566.6|182656.7|182566.7|182656.7|182566.7|182656.6|182566.6|2
1721675400000|2024-07-22 19:10:00|182655.6|182565.6|182655.4|182565.4|182655.8|182565.8|182655.4|182565.4|6
1721675410000|2024-07-22 19:10:10|182655.5|182565.5|182653.3|182563.3|182655.5|182565.5|182652.9|182562.9|4
1721675420000|2024-07-22 19:10:20|182653.1|182563.1|182651.5|182561.5|182653.1|182563.1|182651.5|182561.5|6
1721675430000|2024-07-22 19:10:30|182651.8|182561.8|182648.4|182558.4|182651.8|182561.8|182648.4|182558.4|4
1721675440000|2024-07-22 19:10:40|182648.3|182558.3|182653.4|182563.4|182653.4|182563.4|182648.3|182558.3|2
1721675460000|2024-07-22 19:11:00|182651.7|182561.7|182627.9|182537.9|182651.7|182561.7|182627.9|182537.9|9
1721675470000|2024-07-22 19:11:10|182628.1|182538.1|182631.6|182541.6|182632.3|182542.3|182628.1|182538.1|9
1721675480000|2024-07-22 19:11:20|182631.4|182541.4|182631.3|182541.3|182631.4|182541.4|182631.3|182541.3|2
1721675490000|2024-07-22 19:11:30|182631.4|182541.4|182641.6|182551.6|182642.8|182552.8|182631.4|182541.4|10
1721675500000|2024-07-22 19:11:40|182638.4|182548.4|182640.6|182550.6|182645.3|182555.3|182635.8|182545.8|10
1721675510000|2024-07-22 19:11:50|182640.8|182550.8|182637.2|182547.2|182640.8|182550.8|182637.2|182547.2|4
1721675520000|2024-07-22 19:12:00|182636.7|182546.7|182637.1|182547.1|182637.1|182547.1|182636.5|182546.5|6
1721675530000|2024-07-22 19:12:10|182637|182547|182636|182546|182637|182547|182636|182546|4
1721675540000|2024-07-22 19:12:20|182636.1|182546.1|182635.9|182545.9|182636.1|182546.1|182635.9|182545.9|2
1721675550000|2024-07-22 19:12:30|182636.3|182546.3|182641.5|182551.5|182641.5|182551.5|182636|182546|4
1721675560000|2024-07-22 19:12:40|182635.8|182545.8|182635.8|182545.8|182636.4|182546.4|182635.8|182545.8|3
1721675570000|2024-07-22 19:12:50|182635.4|182545.4|182635.6|182545.6|182635.6|182545.6|182635.4|182545.4|3
1721675580000|2024-07-22 19:13:00|182635.7|182545.7|182635.8|182545.8|182635.8|182545.8|182635.7|182545.7|2
1721675590000|2024-07-22 19:13:10|182635|182545|182635.9|182545.9|182636.2|182546.2|182634.8|182544.8|6
1721675600000|2024-07-22 19:13:20|182635.8|182545.8|182636|182546|182636|182546|182635.8|182545.8|4
1721675620000|2024-07-22 19:13:40|182636.3|182546.3|182636.3|182546.3|182636.3|182546.3|182636.3|182546.3|1
1721675630000|2024-07-22 19:13:50|182636.2|182546.2|182663.1|182533.1|182665.8|182554.3|182636.2|182533.1|11
1721675640000|2024-07-22 19:14:00|182663|182533|182662.7|182532.7|182663.1|182533.1|182662.7|182532.7|3
1721675650000|2024-07-22 19:14:10|182663.3|182533.3|182663.3|182533.3|182663.3|182533.3|182663.3|182533.3|1
1721675660000|2024-07-22 19:14:20|182664|182534|182664|182534|182664|182534|182664|182534|1
1721675670000|2024-07-22 19:14:30|182664.6|182534.6|182644.4|182554.4|182664.6|182555.3|182644.3|182534.6|8
1721675680000|2024-07-22 19:14:40|182644.6|182554.6|182643.3|182553.3|182644.7|182554.7|182643.2|182553.2|4
1721675690000|2024-07-22 19:14:50|182644.3|182554.3|182646.4|182556.4|182647.2|182557.2|182644.3|182554.3|10
1721675700000|2024-07-22 19:15:00|182646.3|182556.3|182646.1|182556.1|182646.3|182556.3|182646.1|182556.1|2
1721675710000|2024-07-22 19:15:10|182646|182556|182647.2|182557.2|182647.2|182557.2|182646|182556|3
1721675720000|2024-07-22 19:15:20|182643.8|182553.8|182645.7|182555.7|182645.7|182555.7|182642.2|182552.2|5
1721675730000|2024-07-22 19:15:30|182646|182556|182646|182556|182646|182556|182646|182556|1
1721675740000|2024-07-22 19:15:40|182644.8|182554.8|182644.8|182554.8|182644.9|182554.9|182644.8|182554.8|3
1721675750000|2024-07-22 19:15:50|182645.2|182555.2|182645.2|182555.2|182645.2|182555.2|182645.2|182555.2|1
1721675760000|2024-07-22 19:16:00|182639.9|182549.9|182641.1|182551.1|182641.2|182551.2|182639.9|182549.9|4
1721675770000|2024-07-22 19:16:10|182640.9|182550.9|182640.9|182550.9|182640.9|182550.9|182640.9|182550.9|1
1721675790000|2024-07-22 19:16:30|182641.5|182551.5|182637.6|182547.6|182641.5|182551.5|182637.6|182547.6|3
1721675800000|2024-07-22 19:16:40|182637.1|182547.1|182638.9|182548.9|182638.9|182548.9|182637.1|182547.1|4
1721675810000|2024-07-22 19:16:50|182639|182549|182639.1|182549.1|182639.1|182549.1|182639|182549|2
1721675820000|2024-07-22 19:17:00|182638.9|182548.9|182635.8|182545.8|182639|182549|182635.1|182545.1|6
1721675840000|2024-07-22 19:17:20|182634|182544|182633.9|182543.9|182634.1|182544.1|182633.9|182543.9|3
1721675850000|2024-07-22 19:17:30|182633.8|182543.8|182629|182539|182633.8|182543.8|182628.6|182538.6|7
1721675860000|2024-07-22 19:17:40|182628.9|182538.9|182629.2|182539.2|182629.2|182539.2|182628.9|182538.9|2
1721675870000|2024-07-22 19:17:50|182626.8|182536.8|182626.8|182536.8|182626.8|182536.8|182626.8|182536.8|1
1721675880000|2024-07-22 19:18:00|182626.7|182536.7|182626.4|182536.4|182626.7|182536.7|182626.4|182536.4|3
1721675890000|2024-07-22 19:18:10|182625.5|182535.5|182628.3|182538.3|182628.6|182538.6|182625.5|182535.5|5
1721675910000|2024-07-22 19:18:30|182629.6|182539.6|182629.4|182539.4|182629.6|182539.6|182629.4|182539.4|2
1721675920000|2024-07-22 19:18:40|182629.5|182539.5|182629.3|182539.3|182629.5|182539.5|182629.3|182539.3|2
1721675930000|2024-07-22 19:18:50|182627.3|182537.3|182627.2|182537.2|182627.3|182537.3|182627.2|182537.2|2
1721675940000|2024-07-22 19:19:00|182628|182538|182627.6|182537.6|182628|182538|182627.6|182537.6|3
1721675950000|2024-07-22 19:19:10|182629.3|182539.3|182634.4|182544.4|182634.4|182544.4|182629.3|182539.3|7
1721675960000|2024-07-22 19:19:20|182634.5|182544.5|182634.4|182544.4|182634.5|182544.5|182634.4|182544.4|2
1721675980000|2024-07-22 19:19:40|182636.7|182546.7|182636.3|182546.3|182637.5|182547.5|182636.3|182546.3|5
1721675990000|2024-07-22 19:19:50|182636.5|182546.5|182641.1|182551.1|182641.3|182551.3|182636.3|182546.3|5
1721676000000|2024-07-22 19:20:00|182641.2|182551.2|182641.4|182551.4|182641.4|182551.4|182641.2|182551.2|2
1721676010000|2024-07-22 19:20:10|182640.5|182550.5|182640.1|182550.1|182640.5|182550.5|182640.1|182550.1|4
1721676030000|2024-07-22 19:20:30|182640|182550|182640.1|182550.1|182640.1|182550.1|182640|182550|2
1721676040000|2024-07-22 19:20:40|182638.3|182548.3|182635.8|182545.8|182638.3|182548.3|182635.8|182545.8|5
1721676050000|2024-07-22 19:20:50|182633.2|182543.2|182632.6|182542.6|182633.2|182543.2|182632.6|182542.6|2
1721676060000|2024-07-22 19:21:00|182632.5|182542.5|182628.5|182538.5|182632.5|182542.5|182628.5|182538.5|9
1721676070000|2024-07-22 19:21:10|182628.6|182538.6|182629.8|182539.8|182629.9|182539.9|182628.6|182538.6|9
1721676080000|2024-07-22 19:21:20|182628|182538|182628|182538|182628|182538|182628|182538|1
1721676090000|2024-07-22 19:21:30|182628.2|182538.2|182628.2|182538.2|182628.2|182538.2|182628.2|182538.2|1
1721676100000|2024-07-22 19:21:40|182630.2|182540.2|182630.2|182540.2|182630.2|182540.2|182630.2|182540.2|1
1721676110000|2024-07-22 19:21:50|182630.3|182540.3|182630.3|182540.3|182630.3|182540.3|182630.3|182540.3|1
1721676120000|2024-07-22 19:22:00|182632.6|182542.6|182632.1|182542.1|182632.6|182542.6|182632.1|182542.1|3
1721676140000|2024-07-22 19:22:20|182630.6|182540.6|182630.6|182540.6|182630.6|182540.6|182630.6|182540.6|1
1721676160000|2024-07-22 19:22:40|182630.8|182540.8|182652.4|182522.4|182652.4|182540.8|182630.8|182522.4|2
1721676170000|2024-07-22 19:22:50|182652.2|182522.2|182652.6|182522.6|182652.6|182522.6|182652.1|182522.1|5
1721676180000|2024-07-22 19:23:00|182652.5|182522.5|182652.4|182522.4|182652.5|182522.5|182652.4|182522.4|2
1721676190000|2024-07-22 19:23:10|182652.5|182522.5|182650.6|182520.6|182652.5|182522.5|182650.6|182520.6|3
1721676200000|2024-07-22 19:23:20|182649.7|182519.7|182649.7|182519.7|182649.7|182519.7|182649.7|182519.7|1
1721676210000|2024-07-22 19:23:30|182648.8|182518.8|182648.5|182518.5|182649.2|182519.2|182648.5|182518.5|6
1721676230000|2024-07-22 19:23:50|182648.6|182518.6|182648.5|182518.5|182648.6|182518.6|182648.5|182518.5|2
1721676240000|2024-07-22 19:24:00|182647.3|182517.3|182647.3|182517.3|182647.3|182517.3|182647.3|182517.3|1
1721676250000|2024-07-22 19:24:10|182625.8|182535.8|182625.8|182535.8|182625.8|182535.8|182625.8|182535.8|1
1721676260000|2024-07-22 19:24:20|182627.9|182537.9|182628.7|182538.7|182628.7|182538.7|182627.9|182537.9|4
1721676270000|2024-07-22 19:24:30|182628.6|182538.6|182628.6|182538.6|182628.6|182538.6|182628.6|182538.6|1
1721676280000|2024-07-22 19:24:40|182628.7|182538.7|182628.7|182538.7|182628.7|182538.7|182628.7|182538.7|1
1721676290000|2024-07-22 19:24:50|182628.9|182538.9|182627.5|182537.5|182628.9|182538.9|182627.5|182537.5|2
1721676320000|2024-07-22 19:25:20|182628.8|182538.8|182628.8|182538.8|182628.8|182538.8|182628.8|182538.8|1
1721676330000|2024-07-22 19:25:30|182630|182540|182633.7|182543.7|182633.8|182543.8|182630|182540|6
1721676340000|2024-07-22 19:25:40|182633.6|182543.6|182633.7|182543.7|182633.7|182543.7|182633.6|182543.6|2
1721676350000|2024-07-22 19:25:50|182633.6|182543.6|182627.9|182537.9|182633.6|182543.6|182627.9|182537.9|5
1721676360000|2024-07-22 19:26:00|182627.7|182537.7|182627.6|182537.6|182627.7|182537.7|182627.6|182537.6|2
1721676370000|2024-07-22 19:26:10|182627.8|182537.8|182629.2|182539.2|182629.2|182539.2|182627.8|182537.8|4
1721676380000|2024-07-22 19:26:20|182629.3|182539.3|182629.4|182539.4|182629.4|182539.4|182629.3|182539.3|2
1721676390000|2024-07-22 19:26:30|182629.5|182539.5|182629.5|182539.5|182629.5|182539.5|182629.5|182539.5|1
1721676400000|2024-07-22 19:26:40|182629.6|182539.6|182630.9|182540.9|182631.7|182541.7|182629.6|182539.6|8
1721676410000|2024-07-22 19:26:50|182630.7|182540.7|182626.5|182536.5|182630.7|182540.7|182626.5|182536.5|9
1721676420000|2024-07-22 19:27:00|182626.4|182536.4|182626.4|182536.4|182626.4|182536.4|182626.4|182536.4|1
1721676430000|2024-07-22 19:27:10|182627|182537|182627.3|182537.3|182627.3|182537.3|182627|182537|3
1721676440000|2024-07-22 19:27:20|182627.4|182537.4|182627.6|182537.6|182627.6|182537.6|182627.4|182537.4|3
1721676450000|2024-07-22 19:27:30|182656.5|182526.5|182656.8|182526.8|182656.9|182526.9|182656.5|182526.5|4
1721676460000|2024-07-22 19:27:40|182659|182529|182659.1|182529.1|182659.1|182529.1|182659|182529|2
1721676470000|2024-07-22 19:27:50|182659.3|182529.3|182665.5|182535.5|182666.1|182536.1|182659.3|182529.3|9
1721676480000|2024-07-22 19:28:00|182664.3|182534.3|182661.4|182531.4|182664.3|182534.3|182661.4|182531.4|2
1721676490000|2024-07-22 19:28:10|182660.8|182530.8|182660.5|182530.5|182660.8|182530.8|182660.5|182530.5|6
1721676500000|2024-07-22 19:28:20|182660.3|182530.3|182660.2|182530.2|182660.3|182530.3|182660.2|182530.2|2
1721676510000|2024-07-22 19:28:30|182660.3|182530.3|182661.7|182531.7|182661.9|182531.9|182660.2|182530.2|4
1721676530000|2024-07-22 19:28:50|182661.6|182531.6|182661.6|182531.6|182661.6|182531.6|182661.6|182531.6|1
1721676540000|2024-07-22 19:29:00|182658.8|182528.8|182658.9|182528.9|182658.9|182528.9|182658.7|182528.7|3
1721676550000|2024-07-22 19:29:10|182658.6|182528.6|182658.5|182528.5|182658.6|182528.6|182658.5|182528.5|2
1721676560000|2024-07-22 19:29:20|182659|182529|182659.5|182529.5|182659.5|182529.5|182659|182529|2
1721676570000|2024-07-22 19:29:30|182661.1|182531.1|182661.1|182531.1|182661.1|182531.1|182661.1|182531.1|1
1721676590000|2024-07-22 19:29:50|182661.3|182531.3|182658|182528|182661.3|182531.3|182658|182528|4
1721676600000|2024-07-22 19:30:00|182658.7|182528.7|182656|182526|182660.5|182530.5|182656|182526|8
1721676610000|2024-07-22 19:30:10|182656.1|182526.1|182655.7|182525.7|182656.1|182526.1|182655.7|182525.7|3
1721676620000|2024-07-22 19:30:20|182655.8|182525.8|182657|182527|182657|182527|182655.8|182525.8|2
1721676630000|2024-07-22 19:30:30|182659.2|182529.2|182660.7|182530.7|182660.7|182530.7|182659.2|182529.2|2
1721676640000|2024-07-22 19:30:40|182660.3|182530.3|182661.9|182531.9|182661.9|182531.9|182660.3|182530.3|5
1721676650000|2024-07-22 19:30:50|182660.8|182530.8|182659.7|182529.7|182660.8|182530.8|182658.8|182528.8|3
1721676660000|2024-07-22 19:31:00|182659.2|182529.2|182659.4|182529.4|182659.4|182529.4|182659.2|182529.2|3
1721676670000|2024-07-22 19:31:10|182659.5|182529.5|182659.5|182529.5|182659.5|182529.5|182659.5|182529.5|1
1721676680000|2024-07-22 19:31:20|182660.1|182530.1|182662.2|182532.2|182662.2|182532.2|182660.1|182530.1|2
1721676700000|2024-07-22 19:31:40|182660|182530|182659.9|182529.9|182660|182530|182659.9|182529.9|2
1721676710000|2024-07-22 19:31:50|182659.3|182529.3|182654.8|182524.8|182659.3|182529.3|182654.8|182524.8|5
1721676720000|2024-07-22 19:32:00|182655|182525|182655.2|182525.2|182655.2|182525.2|182655|182525|2
1721676730000|2024-07-22 19:32:10|182655.3|182525.3|182660.4|182530.4|182663.1|182533.1|182655.3|182525.3|11
1721676740000|2024-07-22 19:32:20|182660.6|182530.6|182662.5|182532.5|182662.7|182532.7|182660.6|182530.6|7
1721676750000|2024-07-22 19:32:30|182662.8|182532.8|182663.5|182533.5|182663.5|182533.5|182662.3|182532.3|3
1721676760000|2024-07-22 19:32:40|182666.5|182536.5|182666.5|182536.5|182666.5|182536.5|182666.5|182536.5|1
1721676780000|2024-07-22 19:33:00|182667.6|182537.6|182664.8|182534.8|182667.6|182537.6|182664.2|182534.2|4
1721676790000|2024-07-22 19:33:10|182664.6|182534.6|182664.2|182534.2|182664.6|182534.6|182664.2|182534.2|2
1721676800000|2024-07-22 19:33:20|182664.1|182534.1|182664.2|182534.2|182664.2|182534.2|182663.3|182533.3|4
1721676810000|2024-07-22 19:33:30|182662.1|182532.1|182666.5|182536.5|182666.5|182536.5|182662.1|182532.1|6
1721676820000|2024-07-22 19:33:40|182668.6|182538.6|182670.8|182540.8|182670.8|182540.8|182667.9|182537.9|3
1721676830000|2024-07-22 19:33:50|182667.9|182537.9|182670.8|182540.8|182670.8|182540.8|182667.9|182537.9|2
1721676840000|2024-07-22 19:34:00|182670.4|182540.4|182662.3|182532.3|182670.4|182540.4|182662.3|182532.3|7
1721676850000|2024-07-22 19:34:10|182662.2|182532.2|182662.2|182532.2|182662.2|182532.2|182662.2|182532.2|1
1721676860000|2024-07-22 19:34:20|182659.6|182529.6|182658.7|182528.7|182659.6|182529.6|182658.7|182528.7|4
1721676870000|2024-07-22 19:34:30|182660.1|182530.1|182660.1|182530.1|182660.1|182530.1|182660.1|182530.1|1
1721676880000|2024-07-22 19:34:40|182659.5|182529.5|182659.3|182529.3|182659.5|182529.5|182659.3|182529.3|2
1721676890000|2024-07-22 19:34:50|182658.1|182528.1|182660.1|182530.1|182660.1|182530.1|182658.1|182528.1|2
1721676900000|2024-07-22 19:35:00|182660|182530|182655.6|182525.6|182660|182530|182655.6|182525.6|6
1721676910000|2024-07-22 19:35:10|182655.5|182525.5|182655.9|182525.9|182655.9|182525.9|182655.3|182525.3|4
1721676920000|2024-07-22 19:35:20|182656.7|182526.7|182652.6|182522.6|182658.2|182528.2|182652.6|182522.6|10
1721676930000|2024-07-22 19:35:30|182656.9|182526.9|182652.5|182522.5|182656.9|182526.9|182651.1|182521.1|9
1721676940000|2024-07-22 19:35:40|182652.7|182522.7|182652.7|182522.7|182652.7|182522.7|182652.7|182522.7|1
1721676950000|2024-07-22 19:35:50|182653.6|182523.6|182653.5|182523.5|182653.6|182523.6|182653.5|182523.5|2
1721676960000|2024-07-22 19:36:00|182650.3|182520.3|182634.7|182544.7|182650.3|182544.7|182634.3|182520.3|4
1721676970000|2024-07-22 19:36:10|182636|182546|182626.8|182536.8|182636.2|182546.2|182626.8|182536.8|8
1721676980000|2024-07-22 19:36:20|182623.4|182533.4|182620.3|182530.3|182623.4|182533.4|182620.3|182530.3|7
1721677000000|2024-07-22 19:36:40|182642.5|182512.5|182642.6|182512.6|182642.6|182512.6|182642.5|182512.5|2
1721677010000|2024-07-22 19:36:50|182642.7|182512.7|182642.7|182512.7|182642.7|182512.7|182642.7|182512.7|1
1721677020000|2024-07-22 19:37:00|182643.5|182513.5|182616.6|182486.6|182643.5|182513.5|182614.8|182484.8|8
1721677030000|2024-07-22 19:37:10|182614.4|182484.4|182617.5|182487.5|182618.7|182488.7|182614.4|182484.4|5
1721677040000|2024-07-22 19:37:20|182617.4|182487.4|182617|182487|182617.4|182487.4|182617|182487|4
1721677050000|2024-07-22 19:37:30|182617.1|182487.1|182597.2|182507.2|182617.1|182507.2|182594.3|182487.1|4
1721677060000|2024-07-22 19:37:40|182597.4|182507.4|182596.5|182506.5|182597.4|182507.4|182596.5|182506.5|3
1721677070000|2024-07-22 19:37:50|182593.9|182503.9|182593.9|182503.9|182593.9|182503.9|182593.9|182503.9|1
1721677080000|2024-07-22 19:38:00|182595.3|182505.3|182595.3|182505.3|182595.3|182505.3|182595.3|182505.3|1
1721677090000|2024-07-22 19:38:10|182595.4|182505.4|182595.3|182505.3|182595.4|182505.4|182595.3|182505.3|2
1721677100000|2024-07-22 19:38:20|182596.2|182506.2|182595.4|182505.4|182596.2|182506.2|182595.4|182505.4|2
1721677110000|2024-07-22 19:38:30|182597|182507|182597.1|182507.1|182598.3|182508.3|182594.1|182504.1|5
1721677120000|2024-07-22 19:38:40|182599|182509|182598.9|182508.9|182599|182509|182598.9|182508.9|2
1721677130000|2024-07-22 19:38:50|182597.1|182507.1|182593.8|182503.8|182598.4|182508.4|182593.3|182503.3|9
1721677140000|2024-07-22 19:39:00|182594.2|182504.2|182590.2|182500.2|182594.3|182504.3|182590|182500|5
1721677150000|2024-07-22 19:39:10|182590.3|182500.3|182590.3|182500.3|182590.3|182500.3|182590.3|182500.3|1
1721677170000|2024-07-22 19:39:30|182590|182500|182590|182500|182590.1|182500.1|182590|182500|3
1721677180000|2024-07-22 19:39:40|182589.8|182499.8|182588.2|182498.2|182589.8|182499.8|182585.5|182495.5|5
1721677190000|2024-07-22 19:39:50|182588.3|182498.3|182588.4|182498.4|182588.4|182498.4|182588.3|182498.3|2
1721677200000|2024-07-22 19:40:00|182588.5|182498.5|182588.5|182498.5|182591.1|182501.1|182586|182496|6
1721677210000|2024-07-22 19:40:10|182591.1|182501.1|182588.5|182498.5|182591.1|182501.1|182585.9|182495.9|4
1721677220000|2024-07-22 19:40:20|182585.9|182495.9|182588.2|182498.2|182588.5|182498.5|182585.9|182495.9|4
1721677230000|2024-07-22 19:40:30|182585.8|182495.8|182585.9|182495.9|182585.9|182495.9|182585.8|182495.8|2
1721677240000|2024-07-22 19:40:40|182581.5|182491.5|182587.9|182497.9|182588.2|182498.2|182581.5|182491.5|4
1721677250000|2024-07-22 19:40:50|182587.8|182497.8|182587.8|182497.8|182590.5|182500.5|182587.8|182497.8|3
1721677260000|2024-07-22 19:41:00|182588|182498|182588|182498|182588|182498|182588|182498|1
1721677270000|2024-07-22 19:41:10|182588.3|182498.3|182588.3|182498.3|182588.3|182498.3|182588.3|182498.3|1
1721677290000|2024-07-22 19:41:30|182587.1|182497.1|182587.1|182497.1|182587.1|182497.1|182587.1|182497.1|1
1721677300000|2024-07-22 19:41:40|182588.4|182498.4|182588.1|182498.1|182588.4|182498.4|182588.1|182498.1|3
1721677320000|2024-07-22 19:42:00|182588.2|182498.2|182588.3|182498.3|182588.3|182498.3|182588.2|182498.2|2
1721677330000|2024-07-22 19:42:10|182588.4|182498.4|182588.4|182498.4|182588.5|182498.5|182588.4|182498.4|3
1721677340000|2024-07-22 19:42:20|182588.5|182498.5|182588.5|182498.5|182588.5|182498.5|182588.5|182498.5|1
1721677350000|2024-07-22 19:42:30|182589.9|182499.9|182589.7|182499.7|182591.8|182501.8|182589.5|182499.5|7
1721677360000|2024-07-22 19:42:40|182589.8|182499.8|182589.1|182499.1|182589.8|182499.8|182588.8|182498.8|4
1721677370000|2024-07-22 19:42:50|182589|182499|182588.8|182498.8|182589|182499|182588.7|182498.7|6
1721677380000|2024-07-22 19:43:00|182588.9|182498.9|182589|182499|182591.4|182501.4|182587|182497|9
1721677390000|2024-07-22 19:43:10|182590.5|182500.5|182593.4|182503.4|182593.4|182503.4|182590.5|182500.5|3
1721677400000|2024-07-22 19:43:20|182591.1|182501.1|182593.7|182503.7|182593.7|182503.7|182589.5|182499.5|5
1721677410000|2024-07-22 19:43:30|182590.6|182500.6|182593.1|182503.1|182594|182504|182590.6|182500.6|8
1721677420000|2024-07-22 19:43:40|182593.2|182503.2|182591.9|182501.9|182593.2|182503.2|182591.7|182501.7|5
1721677430000|2024-07-22 19:43:50|182592.5|182502.5|182593.2|182503.2|182595|182505|182592.5|182502.5|9
1721677440000|2024-07-22 19:44:00|182593.3|182503.3|182593.7|182503.7|182595.3|182505.3|182591.3|182501.3|6
1721677450000|2024-07-22 19:44:10|182591|182501|182592.8|182502.8|182593|182503|182591|182501|4
1721677460000|2024-07-22 19:44:20|182592.9|182502.9|182590.6|182500.6|182592.9|182502.9|182590.6|182500.6|2
1721677480000|2024-07-22 19:44:40|182590.4|182500.4|182590.5|182500.5|182590.6|182500.6|182590.4|182500.4|4
1721677490000|2024-07-22 19:44:50|182592.1|182502.1|182591.8|182501.8|182594.3|182504.3|182591.8|182501.8|4
1721677500000|2024-07-22 19:45:00|182593.5|182503.5|182593.6|182503.6|182593.6|182503.6|182589.5|182499.5|3
1721677510000|2024-07-22 19:45:10|182593.5|182503.5|182590.9|182500.9|182593.7|182503.7|182590.9|182500.9|3
1721677520000|2024-07-22 19:45:20|182589.2|182499.2|182590.4|182500.4|182591.8|182501.8|182589.2|182499.2|6
1721677530000|2024-07-22 19:45:30|182590.5|182500.5|182590.5|182500.5|182590.5|182500.5|182590.5|182500.5|1
1721677540000|2024-07-22 19:45:40|182591.6|182501.6|182595.3|182505.3|182595.3|182505.3|182591.6|182501.6|3
1721677550000|2024-07-22 19:45:50|182600.3|182510.3|182579.1|182489.1|182600.3|182510.3|182579.1|182489.1|7
1721677560000|2024-07-22 19:46:00|182582.6|182492.6|182582.5|182492.5|182582.6|182492.6|182582.5|182492.5|2
1721677570000|2024-07-22 19:46:10|182579|182489|182579.3|182489.3|182579.3|182489.3|182577.4|182487.4|4
1721677580000|2024-07-22 19:46:20|182579.2|182489.2|182579.2|182489.2|182579.2|182489.2|182579.2|182489.2|1
1721677590000|2024-07-22 19:46:30|182579.1|182489.1|182579.1|182489.1|182579.1|182489.1|182578.9|182488.9|3
1721677600000|2024-07-22 19:46:40|182579|182489|182580.1|182490.1|182580.1|182490.1|182579|182489|4
1721677610000|2024-07-22 19:46:50|182584.1|182494.1|182575.3|182485.3|182584.1|182494.1|182575.3|182485.3|4
1721677620000|2024-07-22 19:47:00|182580.2|182490.2|182574|182484|182580.2|182490.2|182573.1|182483.1|8
1721677630000|2024-07-22 19:47:10|182573.9|182483.9|182574.8|182484.8|182574.8|182484.8|182573.9|182483.9|3
1721677640000|2024-07-22 19:47:20|182576.1|182486.1|182577.4|182487.4|182577.4|182487.4|182576|182486|3
1721677650000|2024-07-22 19:47:30|182578|182488|182578|182488|182578|182488|182578|182488|1
1721677670000|2024-07-22 19:47:50|182579|182489|182579|182489|182579|182489|182579|182489|1
1721677680000|2024-07-22 19:48:00|182577.3|182487.3|182576|182486|182577.3|182487.3|182576|182486|6
1721677690000|2024-07-22 19:48:10|182575.8|182485.8|182573.3|182483.3|182576|182486|182573.3|182483.3|8
1721677700000|2024-07-22 19:48:20|182572.6|182482.6|182572.6|182482.6|182572.6|182482.6|182572.4|182482.4|3
1721677710000|2024-07-22 19:48:30|182573.7|182483.7|182574|182484|182574|182484|182573.7|182483.7|2
1721677720000|2024-07-22 19:48:40|182575.4|182485.4|182575.2|182485.2|182575.9|182485.9|182575.2|182485.2|5
1721677730000|2024-07-22 19:48:50|182574.2|182484.2|182574.2|182484.2|182574.2|182484.2|182574.2|182484.2|1
1721677740000|2024-07-22 19:49:00|182574|182484|182574.2|182484.2|182574.4|182484.4|182574|182484|4
1721677750000|2024-07-22 19:49:10|182574.1|182484.1|182574.6|182484.6|182574.7|182484.7|182574.1|182484.1|4
1721677760000|2024-07-22 19:49:20|182574.8|182484.8|182574.6|182484.6|182574.8|182484.8|182574.6|182484.6|2
1721677770000|2024-07-22 19:49:30|182575.4|182485.4|182575.4|182485.4|182576.7|182486.7|182575.4|182485.4|5
1721677780000|2024-07-22 19:49:40|182575.3|182485.3|182575.3|182485.3|182575.3|182485.3|182575.3|182485.3|1
1721677790000|2024-07-22 19:49:50|182574.5|182484.5|182574.5|182484.5|182574.7|182484.7|182574.5|182484.5|5
1721677800000|2024-07-22 19:50:00|182576.1|182486.1|182574.9|182484.9|182577.6|182487.6|182574.4|182484.4|9
1721677810000|2024-07-22 19:50:10|182574.7|182484.7|182572.9|182482.9|182574.7|182484.7|182572.2|182482.2|6
1721677820000|2024-07-22 19:50:20|182572.6|182482.6|182572.9|182482.9|182573.4|182483.4|182572.6|182482.6|5
1721677830000|2024-07-22 19:50:30|182572.7|182482.7|182572.7|182482.7|182572.7|182482.7|182572.7|182482.7|1
1721677840000|2024-07-22 19:50:40|182571.3|182481.3|182571.4|182481.4|182571.5|182481.5|182571.3|182481.3|3
1721677850000|2024-07-22 19:50:50|182571.3|182481.3|182571.3|182481.3|182571.3|182481.3|182571.3|182481.3|1
1721677870000|2024-07-22 19:51:10|182572.5|182482.5|182572.5|182482.5|182572.5|182482.5|182572.5|182482.5|1
1721677880000|2024-07-22 19:51:20|182575|182485|182572.7|182482.7|182575|182485|182572.7|182482.7|2
1721677900000|2024-07-22 19:51:40|182572|182482|182572|182482|182572|182482|182571.9|182481.9|3
1721677920000|2024-07-22 19:52:00|182573.3|182483.3|182573.3|182483.3|182573.7|182483.7|182573.3|182483.3|3
1721677930000|2024-07-22 19:52:10|182575.7|182485.7|182574|182484|182575.7|182485.7|182574|182484|4
1721677940000|2024-07-22 19:52:20|182575.9|182485.9|182572.5|182482.5|182575.9|182485.9|182570.6|182480.6|5
1721677950000|2024-07-22 19:52:30|182572.4|182482.4|182572.2|182482.2|182572.4|182482.4|182572.2|182482.2|3
1721677960000|2024-07-22 19:52:40|182572.1|182482.1|182572.1|182482.1|182572.1|182482.1|182572.1|182482.1|1
1721677970000|2024-07-22 19:52:50|182573.5|182483.5|182573.5|182483.5|182573.5|182483.5|182573.5|182483.5|1
1721677980000|2024-07-22 19:53:00|182573.8|182483.8|182575.6|182485.6|182575.6|182485.6|182572.6|182482.6|7
1721677990000|2024-07-22 19:53:10|182574.3|182484.3|182574.2|182484.2|182574.3|182484.3|182574.2|182484.2|2
1721678000000|2024-07-22 19:53:20|182575.2|182485.2|182575.6|182485.6|182575.6|182485.6|182575.2|182485.2|3
1721678010000|2024-07-22 19:53:30|182575.7|182485.7|182575.7|182485.7|182575.9|182485.9|182575.7|182485.7|3
1721678020000|2024-07-22 19:53:40|182575.4|182485.4|182575.1|182485.1|182576.5|182486.5|182575.1|182485.1|7
1721678030000|2024-07-22 19:53:50|182575.3|182485.3|182574.1|182484.1|182575.3|182485.3|182574|182484|3
1721678040000|2024-07-22 19:54:00|182574.3|182484.3|182572.5|182482.5|182575.8|182485.8|182572.5|182482.5|6
1721678050000|2024-07-22 19:54:10|182572.9|182482.9|182575.4|182485.4|182575.5|182485.5|182572.9|182482.9|6
1721678060000|2024-07-22 19:54:20|182575.7|182485.7|182570.5|182480.5|182575.7|182485.7|182566.8|182476.8|4
1721678070000|2024-07-22 19:54:30|182572.9|182482.9|182572.7|182482.7|182572.9|182482.9|182572.7|182482.7|3
1721678080000|2024-07-22 19:54:40|182573.8|182483.8|182573.1|182483.1|182574.2|182484.2|182572.3|182482.3|10
1721678090000|2024-07-22 19:54:50|182572.1|182482.1|182571.6|182481.6|182572.1|182482.1|182571.2|182481.2|5
1721678100000|2024-07-22 19:55:00|182570.9|182480.9|182598.7|182468.7|182598.7|182482.2|182570.9|182468.4|7
1721678110000|2024-07-22 19:55:10|182600.5|182470.5|182601.6|182471.6|182601.6|182471.6|182597.2|182467.2|4
1721678120000|2024-07-22 19:55:20|182597.2|182467.2|182599.9|182469.9|182600.1|182470.1|182597.2|182467.2|3
1721678130000|2024-07-22 19:55:30|182600|182470|182605.3|182475.3|182606.2|182476.2|182599.8|182469.8|4
1721678150000|2024-07-22 19:55:50|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1721678160000|2024-07-22 19:56:00|182606|182476|182605.3|182475.3|182606.1|182476.1|182605.3|182475.3|3
1721678170000|2024-07-22 19:56:10|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1721678180000|2024-07-22 19:56:20|182605|182475|182605|182475|182605|182475|182605|182475|1
1721678190000|2024-07-22 19:56:30|182605.9|182475.9|182606.1|182476.1|182606.1|182476.1|182605.9|182475.9|2
1721678200000|2024-07-22 19:56:40|182606.2|182476.2|182605|182475|182606.2|182476.2|182605|182475|2
1721678230000|2024-07-22 19:57:10|182613.4|182483.4|182613.4|182483.4|182613.4|182483.4|182613.4|182483.4|1
1721678240000|2024-07-22 19:57:20|182598.5|182468.5|182603.2|182473.2|182603.5|182473.5|182598.5|182468.5|6
1721678250000|2024-07-22 19:57:30|182604.2|182474.2|182603.6|182473.6|182611|182481|182603.6|182473.6|6
1721678260000|2024-07-22 19:57:40|182603.5|182473.5|182603.6|182473.6|182603.6|182473.6|182603.5|182473.5|2
1721678270000|2024-07-22 19:57:50|182603.5|182473.5|182606.9|182476.9|182606.9|182476.9|182600.1|182470.1|4
1721678280000|2024-07-22 19:58:00|182593.3|182463.3|182592.8|182462.8|182599.5|182469.5|182592.8|182462.8|3
1721678290000|2024-07-22 19:58:10|182599.5|182469.5|182596.9|182466.9|182599.5|182469.5|182596.4|182466.4|4
1721678300000|2024-07-22 19:58:20|182591.7|182461.7|182591.7|182461.7|182591.7|182461.7|182591.7|182461.7|1
1721678320000|2024-07-22 19:58:40|182590.7|182460.7|182598.3|182468.3|182610.3|182480.3|182590.7|182460.7|7
1721678340000|2024-07-22 19:59:00|182593.6|182463.6|182596|182466|182596|182466|182593.4|182463.4|9
1721678350000|2024-07-22 19:59:10|182596.2|182466.2|182609.5|182479.5|182609.5|182479.5|182596.2|182466.2|9
1721678360000|2024-07-22 19:59:20|182609.3|182479.3|182611.2|182481.2|182611.2|182481.2|182609.3|182479.3|3
1721678370000|2024-07-22 19:59:30|182611.6|182481.6|182586.4|182456.4|182611.6|182481.6|182586.4|182456.4|4
1721678380000|2024-07-22 19:59:40|182588.2|182458.2|182574.9|182444.9|182588.2|182458.2|182567.9|182437.9|4
1721678390000|2024-07-22 19:59:50|182572|182442|182571.6|182441.6|182572.1|182442.1|182571.6|182441.6|3
1721678400000|2024-07-22 20:00:00|182578.5|182448.5|182584.9|182454.9|182584.9|182454.9|182578.5|182448.5|3
1721678410000|2024-07-22 20:00:10|182583.7|182453.7|182581.5|182451.5|182583.7|182453.7|182581.1|182451.1|5
1721678420000|2024-07-22 20:00:20|182583.6|182453.6|182587.4|182457.4|182587.5|182457.5|182583.6|182453.6|4
1721678430000|2024-07-22 20:00:30|182587.9|182457.9|182587.8|182457.8|182587.9|182457.9|182587.8|182457.8|2
1721678450000|2024-07-22 20:00:50|182567.8|182477.8|182567.5|182477.5|182567.8|182477.8|182567.5|182477.5|2
1721678460000|2024-07-22 20:01:00|182567.3|182477.3|182578.6|182448.6|182578.8|182477.3|182566.9|182448.6|5
1721678470000|2024-07-22 20:01:10|182578.7|182448.7|182578.6|182448.6|182578.7|182448.7|182578.6|182448.6|2
1721678480000|2024-07-22 20:01:20|182576|182446|182576|182446|182576|182446|182576|182446|1
1721678490000|2024-07-22 20:01:30|182575.9|182445.9|182576|182446|182576|182446|182575.9|182445.9|2
1721678510000|2024-07-22 20:01:50|182578.6|182448.6|182578.6|182448.6|182580.7|182450.7|182578.6|182448.6|4
1721678540000|2024-07-22 20:02:20|182576|182446|182576|182446|182576|182446|182576|182446|1
1721678550000|2024-07-22 20:02:30|182574|182444|182574|182444|182574.1|182444.1|182574|182444|3
1721678560000|2024-07-22 20:02:40|182574.1|182444.1|182577.2|182447.2|182577.2|182447.2|182574|182444|3
1721678570000|2024-07-22 20:02:50|182577|182447|182577.1|182447.1|182577.1|182447.1|182577|182447|2
1721678580000|2024-07-22 20:03:00|182577.3|182447.3|182574|182444|182577.3|182447.3|182574|182444|3
1721678590000|2024-07-22 20:03:10|182548.1|182458.1|182548.1|182458.1|182548.1|182458.1|182548.1|182458.1|1
1721678620000|2024-07-22 20:03:40|182554|182464|182553.6|182463.6|182554|182464|182553.6|182463.6|2
1721678630000|2024-07-22 20:03:50|182556|182466|182581.6|182451.6|182581.6|182466|182556|182450.6|4
1721678650000|2024-07-22 20:04:10|182578.8|182448.8|182578.8|182448.8|182578.9|182448.9|182578.8|182448.8|3
1721678670000|2024-07-22 20:04:30|182578.9|182448.9|182584.2|182454.2|182584.2|182454.2|182578.9|182448.9|2
1721678680000|2024-07-22 20:04:40|182582.8|182452.8|182584.1|182454.1|182584.2|182454.2|182582.7|182452.7|4
1721678690000|2024-07-22 20:04:50|182584.2|182454.2|182584.1|182454.1|182584.2|182454.2|182584.1|182454.1|2
1721678700000|2024-07-22 20:05:00|182580.6|182450.6|182575.5|182445.5|182581.3|182451.3|182575.5|182445.5|4
1721678710000|2024-07-22 20:05:10|182575.6|182445.6|182575.5|182445.5|182575.6|182445.6|182575.5|182445.5|2
1721678720000|2024-07-22 20:05:20|182575.6|182445.6|182575.6|182445.6|182575.6|182445.6|182575.6|182445.6|1
1721678730000|2024-07-22 20:05:30|182581.4|182451.4|182579.1|182449.1|182581.4|182451.4|182579.1|182449.1|2
1721678740000|2024-07-22 20:05:40|182579.2|182449.2|182579.2|182449.2|182579.2|182449.2|182579.2|182449.2|1
1721678760000|2024-07-22 20:06:00|182551.4|182461.4|182555.5|182465.5|182555.5|182465.5|182551.4|182461.4|2
1721678770000|2024-07-22 20:06:10|182555.7|182465.7|182555.6|182465.6|182555.7|182465.7|182555.6|182465.6|2
1721678780000|2024-07-22 20:06:20|182555.8|182465.8|182581.3|182451.3|182581.4|182465.8|182555.6|182451.3|4
1721678790000|2024-07-22 20:06:30|182579.1|182449.1|182579.2|182449.2|182579.2|182449.2|182579.1|182449.1|2
1721678810000|2024-07-22 20:06:50|182551.5|182461.5|182551.5|182461.5|182551.5|182461.5|182551.5|182461.5|1
1721678830000|2024-07-22 20:07:10|182552|182462|182551.4|182461.4|182553.2|182463.2|182549.7|182459.7|4
1721678840000|2024-07-22 20:07:20|182576.1|182446.1|182576|182446|182576.2|182446.2|182576|182446|5
1721678850000|2024-07-22 20:07:30|182576.1|182446.1|182576.1|182446.1|182576.1|182446.1|182576|182446|3
1721678860000|2024-07-22 20:07:40|182577.2|182447.2|182580.5|182450.5|182580.5|182450.5|182577.2|182447.2|2
1721678870000|2024-07-22 20:07:50|182555|182465|182554.5|182464.5|182555|182465|182554.5|182464.5|3
1721678880000|2024-07-22 20:08:00|182554.6|182464.6|182554.6|182464.6|182554.6|182464.6|182554.6|182464.6|1
1721678890000|2024-07-22 20:08:10|182557.3|182467.3|182561.9|182471.9|182561.9|182471.9|182557.3|182467.3|2
1721678900000|2024-07-22 20:08:20|182559.9|182469.9|182559.9|182469.9|182559.9|182469.9|182559.9|182469.9|1
1721678910000|2024-07-22 20:08:30|182560|182470|182561.9|182471.9|182561.9|182471.9|182559.9|182469.9|3
1721678920000|2024-07-22 20:08:40|182557.3|182467.3|182557.3|182467.3|182557.3|182467.3|182557.3|182467.3|1
1721678950000|2024-07-22 20:09:10|182559.9|182469.9|182561.9|182471.9|182561.9|182471.9|182559.9|182469.9|2
1721678960000|2024-07-22 20:09:20|182560.6|182470.6|182560.6|182470.6|182560.6|182470.6|182560.6|182470.6|1
1721678980000|2024-07-22 20:09:40|182555.2|182465.2|182556.8|182466.8|182556.8|182466.8|182555.2|182465.2|2
1721678990000|2024-07-22 20:09:50|182553|182463|182556.1|182466.1|182556.1|182466.1|182552|182462|5
1721679000000|2024-07-22 20:10:00|182561.7|182471.7|182561.7|182471.7|182561.7|182471.7|182561.7|182471.7|1
1721679010000|2024-07-22 20:10:10|182561.5|182471.5|182561.8|182471.8|182561.8|182471.8|182561.5|182471.5|4
1721679030000|2024-07-22 20:10:30|182556.2|182466.2|182550|182460|182556.2|182466.2|182550|182460|2
1721679050000|2024-07-22 20:10:50|182553.8|182463.8|182553.8|182463.8|182553.8|182463.8|182553.8|182463.8|1
1721679060000|2024-07-22 20:11:00|182574.9|182444.9|182573.6|182443.6|182574.9|182444.9|182573.6|182443.6|4
1721679070000|2024-07-22 20:11:10|182573.4|182443.4|182573.5|182443.5|182573.5|182443.5|182573.4|182443.4|2
1721679090000|2024-07-22 20:11:30|182571.8|182441.8|182549|182459|182572|182459|182549|182441.8|3
1721679100000|2024-07-22 20:11:40|182546.2|182456.2|182546.2|182456.2|182546.2|182456.2|182546.2|182456.2|1
1721679110000|2024-07-22 20:11:50|182570.2|182440.2|182572.1|182442.1|182572.3|182442.3|182570.2|182440.2|4
1721679130000|2024-07-22 20:12:10|182571.6|182441.6|182570.6|182440.6|182571.6|182441.6|182570.6|182440.6|3
1721679140000|2024-07-22 20:12:20|182568|182438|182568|182438|182568|182438|182568|182438|1
1721679150000|2024-07-22 20:12:30|182574.9|182444.9|182575.1|182445.1|182575.1|182445.1|182574.9|182444.9|2
1721679160000|2024-07-22 20:12:40|182567.8|182437.8|182567.8|182437.8|182568.2|182438.2|182567.8|182437.8|3
1721679170000|2024-07-22 20:12:50|182570.3|182440.3|182570.3|182440.3|182570.3|182440.3|182570.3|182440.3|1
1721679190000|2024-07-22 20:13:10|182567.8|182437.8|182567.8|182437.8|182567.8|182437.8|182567.8|182437.8|1
1721679200000|2024-07-22 20:13:20|182545.1|182455.1|182545.1|182455.1|182545.1|182455.1|182545.1|182455.1|1
1721679220000|2024-07-22 20:13:40|182547.9|182457.9|182547.9|182457.9|182547.9|182457.9|182547.9|182457.9|1
1721679230000|2024-07-22 20:13:50|182547.8|182457.8|182547.8|182457.8|182547.8|182457.8|182547.8|182457.8|1
1721679250000|2024-07-22 20:14:10|182545.1|182455.1|182545.1|182455.1|182545.1|182455.1|182545.1|182455.1|1
1721679280000|2024-07-22 20:14:40|182547.8|182457.8|182550.2|182460.2|182552.6|182462.6|182547.8|182457.8|3
1721679290000|2024-07-22 20:14:50|182572.1|182442.1|182573.3|182443.3|182573.3|182443.3|182572.1|182442.1|3
1721679300000|2024-07-22 20:15:00|182578.2|182448.2|182572.2|182442.2|182578.2|182448.2|182572.2|182442.2|3
1721679310000|2024-07-22 20:15:10|182580.6|182450.6|182580.6|182450.6|182580.6|182450.6|182580.6|182450.6|1
1721679330000|2024-07-22 20:15:30|182572.2|182442.2|182548.7|182458.7|182572.2|182458.7|182548.7|182442.2|2
1721679360000|2024-07-22 20:16:00|182572.2|182442.2|182572.2|182442.2|182572.2|182442.2|182572.2|182442.2|1
1721679370000|2024-07-22 20:16:10|182580.6|182450.6|182580.6|182450.6|182580.6|182450.6|182580.6|182450.6|1
1721679390000|2024-07-22 20:16:30|182572.2|182442.2|182548.7|182458.7|182572.2|182458.7|182548.7|182442.2|2
1721679420000|2024-07-22 20:17:00|182560.6|182470.6|182560.6|182470.6|182560.6|182470.6|182560.6|182470.6|1
1721679440000|2024-07-22 20:17:20|182569.4|182439.4|182569.4|182439.4|182569.4|182439.4|182569.4|182439.4|1
1721679450000|2024-07-22 20:17:30|182542.2|182452.2|182542.2|182452.2|182542.2|182452.2|182542.2|182452.2|1
1721679460000|2024-07-22 20:17:40|182548.7|182458.7|182548.7|182458.7|182548.7|182458.7|182548.7|182458.7|1
1721679500000|2024-07-22 20:18:20|182572.2|182442.2|182572.2|182442.2|182572.2|182442.2|182572.2|182442.2|1
1721679510000|2024-07-22 20:18:30|182569.6|182439.6|182550.7|182420.7|182569.6|182439.6|182550.7|182420.7|4
1721679520000|2024-07-22 20:18:40|182549.3|182419.3|182550.2|182420.2|182550.5|182420.5|182543.1|182413.1|6
1721679530000|2024-07-22 20:18:50|182550.8|182420.8|182550.8|182420.8|182550.8|182420.8|182550.8|182420.8|1
1721679540000|2024-07-22 20:19:00|182551.1|182421.1|182565.8|182435.8|182570.5|182440.5|182551.1|182421.1|8
1721679560000|2024-07-22 20:19:20|182565.5|182435.5|182565.7|182435.7|182565.7|182435.7|182565.5|182435.5|2
1721679570000|2024-07-22 20:19:30|182557.9|182427.9|182557.9|182427.9|182557.9|182427.9|182557.9|182427.9|1
1721679580000|2024-07-22 20:19:40|182557.4|182427.4|182556.4|182426.4|182557.4|182427.4|182556.4|182426.4|2
1721679590000|2024-07-22 20:19:50|182557.4|182427.4|182556.5|182426.5|182557.4|182427.4|182556.5|182426.5|2
1721679600000|2024-07-22 20:20:00|182563.9|182433.9|182564.9|182434.9|182564.9|182434.9|182563.9|182433.9|2
1721679630000|2024-07-22 20:20:30|182528|182438|182557.5|182427.5|182557.5|182438|182528|182427.5|2
1721679640000|2024-07-22 20:20:40|182557|182427|182557.6|182427.6|182557.6|182427.6|182557|182427|2
1721679650000|2024-07-22 20:20:50|182565.1|182435.1|182565.1|182435.1|182565.1|182435.1|182565.1|182435.1|1
1721679660000|2024-07-22 20:21:00|182565.4|182435.4|182568.9|182438.9|182571.1|182441.1|182565.4|182435.4|4
1721679670000|2024-07-22 20:21:10|182569.2|182439.2|182568|182438|182569.2|182439.2|182568|182438|2
1721679680000|2024-07-22 20:21:20|182567.9|182437.9|182560.9|182430.9|182567.9|182437.9|182560.9|182430.9|2
1721679690000|2024-07-22 20:21:30|182560.7|182430.7|182560.7|182430.7|182560.7|182430.7|182560.7|182430.7|1
1721679710000|2024-07-22 20:21:50|182568.2|182438.2|182568.2|182438.2|182568.2|182438.2|182568.2|182438.2|1
1721679720000|2024-07-22 20:22:00|182568.8|182438.8|182568.8|182438.8|182568.8|182438.8|182568.8|182438.8|1
1721679730000|2024-07-22 20:22:10|182569.2|182439.2|182569.2|182439.2|182569.2|182439.2|182569.2|182439.2|1
1721679740000|2024-07-22 20:22:20|182561.7|182431.7|182561.7|182431.7|182561.7|182431.7|182561.7|182431.7|1
1721679750000|2024-07-22 20:22:30|182561.6|182431.6|182561.6|182431.6|182561.6|182431.6|182561.6|182431.6|1
1721679760000|2024-07-22 20:22:40|182569.3|182439.3|182569.3|182439.3|182569.3|182439.3|182569.3|182439.3|1
1721679770000|2024-07-22 20:22:50|182569.4|182439.4|182569.4|182439.4|182569.4|182439.4|182569.4|182439.4|1
1721679780000|2024-07-22 20:23:00|182569.3|182439.3|182569.3|182439.3|182569.3|182439.3|182569.3|182439.3|1
1721679800000|2024-07-22 20:23:20|182561.7|182431.7|182561.7|182431.7|182561.7|182431.7|182561.7|182431.7|1
1721679820000|2024-07-22 20:23:40|182569.9|182439.9|182569.9|182439.9|182569.9|182439.9|182569.9|182439.9|1
1721679830000|2024-07-22 20:23:50|182570|182440|182570|182440|182570|182440|182570|182440|1
1721679850000|2024-07-22 20:24:10|182562.2|182432.2|182561.6|182431.6|182562.2|182432.2|182561.6|182431.6|2
1721679860000|2024-07-22 20:24:20|182562.2|182432.2|182562.2|182432.2|182562.2|182432.2|182562.2|182432.2|1
1721679870000|2024-07-22 20:24:30|182569.7|182439.7|182569.4|182439.4|182569.7|182439.7|182569.4|182439.4|2
1721679890000|2024-07-22 20:24:50|182569.3|182439.3|182569.3|182439.3|182569.3|182439.3|182569.3|182439.3|1
1721679900000|2024-07-22 20:25:00|182561.7|182431.7|182561.7|182431.7|182561.7|182431.7|182561.7|182431.7|1
1721679920000|2024-07-22 20:25:20|182561.3|182431.3|182561.3|182431.3|182561.3|182431.3|182561.3|182431.3|1
1721679930000|2024-07-22 20:25:30|182568.9|182438.9|182568.8|182438.8|182568.9|182438.9|182568.8|182438.8|2
1721679940000|2024-07-22 20:25:40|182569.4|182439.4|182569.1|182439.1|182569.4|182439.4|182569.1|182439.1|2
1721679950000|2024-07-22 20:25:50|182570.3|182440.3|182571.9|182441.9|182571.9|182441.9|182570.3|182440.3|2
1721679960000|2024-07-22 20:26:00|182564.9|182434.9|182564.9|182434.9|182564.9|182434.9|182564.9|182434.9|1
1721679970000|2024-07-22 20:26:10|182565.4|182435.4|182564.9|182434.9|182565.4|182435.4|182564.9|182434.9|2
1721679980000|2024-07-22 20:26:20|182571.9|182441.9|182571.9|182441.9|182571.9|182441.9|182571.9|182441.9|1
1721679990000|2024-07-22 20:26:30|182573.8|182443.8|182573.8|182443.8|182573.8|182443.8|182573.8|182443.8|1
1721680000000|2024-07-22 20:26:40|182572.6|182442.6|182571.8|182441.8|182572.6|182442.6|182571.4|182441.4|3
1721680010000|2024-07-22 20:26:50|182564.9|182434.9|182564.6|182434.6|182564.9|182434.9|182564.6|182434.6|2
1721680040000|2024-07-22 20:27:20|182571.4|182441.4|182571.4|182441.4|182571.4|182441.4|182571.4|182441.4|1
1721680050000|2024-07-22 20:27:30|182571.5|182441.5|182571.2|182441.2|182571.5|182441.5|182571.2|182441.2|2
1721680060000|2024-07-22 20:27:40|182571.5|182441.5|182571.5|182441.5|182571.5|182441.5|182571.5|182441.5|1
1721680070000|2024-07-22 20:27:50|182564.5|182434.5|182564.5|182434.5|182564.5|182434.5|182564.5|182434.5|1
1721680090000|2024-07-22 20:28:10|182571.4|182441.4|182571.4|182441.4|182571.4|182441.4|182571.4|182441.4|1
1721680110000|2024-07-22 20:28:30|182570.1|182440.1|182571.4|182441.4|182571.4|182441.4|182570.1|182440.1|2
1721680120000|2024-07-22 20:28:40|182572.7|182442.7|182566.1|182436.1|182572.7|182442.7|182566.1|182436.1|2
1721680130000|2024-07-22 20:28:50|182565.4|182435.4|182565.4|182435.4|182565.4|182435.4|182565.4|182435.4|1
1721680140000|2024-07-22 20:29:00|182564.4|182434.4|182564.6|182434.6|182564.8|182434.8|182564.4|182434.4|3
1721680150000|2024-07-22 20:29:10|182571.5|182441.5|182572.9|182442.9|182572.9|182442.9|182571.5|182441.5|2
1721680160000|2024-07-22 20:29:20|182571.8|182441.8|182571.8|182441.8|182571.8|182441.8|182571.8|182441.8|1
1721680170000|2024-07-22 20:29:30|182569.2|182439.2|182569.2|182439.2|182569.2|182439.2|182569.2|182439.2|1
1721680180000|2024-07-22 20:29:40|182562|182432|182562|182432|182562|182432|182562|182432|1
1721680200000|2024-07-22 20:30:00|182561.9|182431.9|182563.3|182433.3|182563.3|182433.3|182556.2|182426.2|4
1721680210000|2024-07-22 20:30:10|182562.4|182432.4|182563.2|182433.2|182564.4|182434.4|182562.4|182432.4|4
1721680220000|2024-07-22 20:30:20|182564.7|182434.7|182563.6|182433.6|182564.7|182434.7|182563.6|182433.6|2
1721680230000|2024-07-22 20:30:30|182564.7|182434.7|182557.7|182427.7|182564.7|182434.7|182557.1|182427.1|7
1721680240000|2024-07-22 20:30:40|182558.6|182428.6|182557.5|182427.5|182558.6|182428.6|182557.5|182427.5|2
1721680250000|2024-07-22 20:30:50|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|1
1721680260000|2024-07-22 20:31:00|182563.7|182433.7|182571|182441|182571.7|182441.7|182563.7|182433.7|4
1721680280000|2024-07-22 20:31:20|182569.7|182439.7|182570.4|182440.4|182570.4|182440.4|182569.7|182439.7|2
1721680290000|2024-07-22 20:31:30|182564.7|182434.7|182562.8|182432.8|182564.7|182434.7|182562.8|182432.8|3
1721680300000|2024-07-22 20:31:40|182563.3|182433.3|182564.4|182434.4|182564.4|182434.4|182563.3|182433.3|2
1721680310000|2024-07-22 20:31:50|182563.7|182433.7|182568.7|182438.7|182569.7|182439.7|182563.7|182433.7|3
1721680340000|2024-07-22 20:32:20|182572.3|182442.3|182575.3|182445.3|182575.3|182445.3|182572.3|182442.3|3
1721680350000|2024-07-22 20:32:30|182569.8|182439.8|182569|182439|182569.8|182439.8|182568.2|182438.2|3
1721680360000|2024-07-22 20:32:40|182564.9|182434.9|182563.8|182433.8|182564.9|182434.9|182562.8|182432.8|3
1721680370000|2024-07-22 20:32:50|182569.1|182439.1|182568.2|182438.2|182569.1|182439.1|182567.8|182437.8|4
1721680380000|2024-07-22 20:33:00|182568.8|182438.8|182569.1|182439.1|182569.1|182439.1|182568.1|182438.1|3
1721680390000|2024-07-22 20:33:10|182568.3|182438.3|182568.4|182438.4|182569.4|182439.4|182568.3|182438.3|3
1721680400000|2024-07-22 20:33:20|182563.1|182433.1|182563.1|182433.1|182563.1|182433.1|182563.1|182433.1|1
1721680420000|2024-07-22 20:33:40|182564.4|182434.4|182570.4|182440.4|182570.4|182440.4|182564.4|182434.4|3
1721680430000|2024-07-22 20:33:50|182569.9|182439.9|182569.5|182439.5|182569.9|182439.9|182568.4|182438.4|5
1721680440000|2024-07-22 20:34:00|182568.7|182438.7|182569.5|182439.5|182569.5|182439.5|182568.7|182438.7|2
1721680450000|2024-07-22 20:34:10|182568.5|182438.5|182562.2|182432.2|182568.5|182438.5|182562.2|182432.2|3
1721680460000|2024-07-22 20:34:20|182562.8|182432.8|182562.9|182432.9|182563.4|182433.4|182561.7|182431.7|7
1721680470000|2024-07-22 20:34:30|182562.7|182432.7|182521.1|182391.1|182562.7|182432.7|182508.5|182378.5|9
1721680480000|2024-07-22 20:34:40|182520.8|182390.8|182520.5|182390.5|182520.8|182390.8|182519.7|182389.7|5
1721680490000|2024-07-22 20:34:50|182521.6|182391.6|182527.6|182397.6|182533.1|182403.1|182514.5|182384.5|9
1721680500000|2024-07-22 20:35:00|182528.4|182398.4|182527.2|182397.2|182528.4|182398.4|182513.1|182383.1|8
1721680510000|2024-07-22 20:35:10|182527.6|182397.6|182516.3|182386.3|182527.6|182397.6|182509.7|182379.7|7
1721680520000|2024-07-22 20:35:20|182516.1|182386.1|182516|182386|182516.1|182386.1|182516|182386|2
1721680530000|2024-07-22 20:35:30|182515|182385|182515.4|182385.4|182526.9|182396.9|182515|182385|9
1721680540000|2024-07-22 20:35:40|182514.8|182384.8|182514.6|182384.6|182514.8|182384.8|182514.5|182384.5|3
1721680550000|2024-07-22 20:35:50|182514.3|182384.3|182514.1|182384.1|182516.4|182386.4|182514.1|182384.1|6
1721680560000|2024-07-22 20:36:00|182513.6|182383.6|182513.4|182383.4|182513.8|182383.8|182513.3|182383.3|5
1721680570000|2024-07-22 20:36:10|182513.1|182383.1|182513.1|182383.1|182513.2|182383.2|182513.1|182383.1|3
1721680580000|2024-07-22 20:36:20|182502.3|182372.3|182502.3|182372.3|182502.3|182372.3|182502.3|182372.3|1
1721680590000|2024-07-22 20:36:30|182503.7|182373.7|182503.7|182373.7|182503.7|182373.7|182503.7|182373.7|1
1721680620000|2024-07-22 20:37:00|182504.5|182374.5|182504.5|182374.5|182504.5|182374.5|182504.5|182374.5|1
1721680630000|2024-07-22 20:37:10|182504.1|182374.1|182504.1|182374.1|182504.1|182374.1|182504.1|182374.1|1
1721680640000|2024-07-22 20:37:20|182521.6|182391.6|182504.1|182374.1|182521.6|182391.6|182504.1|182374.1|2
1721680650000|2024-07-22 20:37:30|182500.9|182370.9|182483.2|182353.2|182500.9|182370.9|182483.2|182353.2|10
1721680660000|2024-07-22 20:37:40|182482.9|182352.9|182473.3|182343.3|182482.9|182352.9|182472.8|182342.8|4
1721680670000|2024-07-22 20:37:50|182473.2|182343.2|182473.2|182343.2|182473.2|182343.2|182473.2|182343.2|1
1721680680000|2024-07-22 20:38:00|182476.1|182346.1|182479.4|182349.4|182486.5|182356.5|182475.8|182345.8|6
1721680690000|2024-07-22 20:38:10|182479.3|182349.3|182470.8|182340.8|182481.4|182351.4|182470.8|182340.8|4
1721680700000|2024-07-22 20:38:20|182470.7|182340.7|182481.2|182351.2|182481.2|182351.2|182470.6|182340.6|3
1721680710000|2024-07-22 20:38:30|182481.3|182351.3|182481.2|182351.2|182481.9|182351.9|182479.9|182349.9|4
1721680720000|2024-07-22 20:38:40|182487.8|182357.8|182487.8|182357.8|182487.8|182357.8|182487.8|182357.8|1
1721680730000|2024-07-22 20:38:50|182487.9|182357.9|182487.9|182357.9|182487.9|182357.9|182487.9|182357.9|1
1721680740000|2024-07-22 20:39:00|182482.8|182352.8|182482.8|182352.8|182482.8|182352.8|182482.8|182352.8|1
1721680750000|2024-07-22 20:39:10|182470.4|182340.4|182481.1|182351.1|182481.1|182351.1|182470.4|182340.4|2
1721680760000|2024-07-22 20:39:20|182478.9|182348.9|182485.7|182355.7|182485.7|182355.7|182478.9|182348.9|4
1721680790000|2024-07-22 20:39:50|182479.6|182349.6|182480|182350|182480|182350|182479.6|182349.6|2
1721680800000|2024-07-22 20:40:00|182483.1|182353.1|182507.1|182377.1|182574.9|182393.7|182483.1|182353.1|21
1721680810000|2024-07-22 20:40:10|182499.9|182369.9|182547.6|182346.9|182547.8|182382|182499.5|182346.9|13
1721680820000|2024-07-22 20:40:20|182560.3|182343.2|182548.5|182345.8|182560.3|182381.4|182511|182339.3|9
1721680830000|2024-07-22 20:40:30|182548.7|182344.8|182526.7|182318.6|182549.8|182344.8|182526.5|182318.6|8
1721680840000|2024-07-22 20:40:40|182526.1|182319.3|182539.2|182334.2|182541|182334.6|182522|182319.3|11
1721680850000|2024-07-22 20:40:50|182539.4|182334|182489.4|182359.4|182539.4|182374.1|182489.4|182334|6
1721680860000|2024-07-22 20:41:00|182503.7|182373.7|182500.3|182370.3|182503.7|182373.7|182500.3|182370.3|2
1721680870000|2024-07-22 20:41:10|182499.8|182369.8|182482.3|182352.3|182499.8|182369.8|182482.3|182352.3|4
1721680880000|2024-07-22 20:41:20|182483.1|182353.1|182483.1|182353.1|182483.1|182353.1|182483.1|182353.1|1
1721680890000|2024-07-22 20:41:30|182483.8|182353.8|182500.4|182370.4|182500.4|182370.4|182483.8|182353.8|2
1721680900000|2024-07-22 20:41:40|182500.8|182370.8|182503.1|182373.1|182503.1|182373.1|182500.8|182370.8|2
1721680910000|2024-07-22 20:41:50|182500.8|182370.8|182500.8|182370.8|182500.8|182370.8|182500.8|182370.8|1
1721680920000|2024-07-22 20:42:00|182501.1|182371.1|182501.1|182371.1|182501.1|182371.1|182501.1|182371.1|1
1721680930000|2024-07-22 20:42:10|182480.4|182350.4|182522.4|182311.7|182522.4|182350.4|182480.4|182310.1|5
1721680940000|2024-07-22 20:42:20|182522.2|182312.5|182524|182310.4|182524|182312.5|182522.2|182310.4|5
1721680950000|2024-07-22 20:42:30|182531.7|182310.3|182531.7|182327.2|182531.7|182327.2|182531.7|182310.3|3
1721680960000|2024-07-22 20:42:40|182532.3|182328.2|182494.9|182364.9|182532.3|182364.9|182494.9|182328.2|4
1721680970000|2024-07-22 20:42:50|182531.7|182328.7|182488.6|182358.6|182531.7|182358.8|182488.6|182321.8|6
1721680980000|2024-07-22 20:43:00|182492.9|182362.9|182474.3|182344.3|182492.9|182362.9|182474.3|182344.3|3
1721680990000|2024-07-22 20:43:10|182471.4|182341.4|182477.8|182347.8|182500.2|182349.2|182471.4|182299|5
1721681000000|2024-07-22 20:43:20|182478.6|182348.6|182491|182361|182491|182361|182478.6|182348.6|2
1721681020000|2024-07-22 20:43:40|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|1
1721681030000|2024-07-22 20:43:50|182490.5|182360.5|182477.6|182347.6|182490.5|182360.5|182477.6|182347.6|2
1721681040000|2024-07-22 20:44:00|182478.4|182348.4|182478.4|182348.4|182478.4|182348.4|182478.4|182348.4|1
1721681050000|2024-07-22 20:44:10|182479.2|182349.2|182475.5|182345.5|182479.2|182349.2|182475.5|182345.5|3
1721681060000|2024-07-22 20:44:20|182476.3|182346.3|182490.7|182360.7|182490.7|182360.7|182476.3|182346.3|2
1721681070000|2024-07-22 20:44:30|182491.1|182361.1|182491.1|182361.1|182491.1|182361.1|182491.1|182361.1|1
1721681080000|2024-07-22 20:44:40|182491.3|182361.3|182539.6|182318.6|182539.6|182361.3|182491.3|182318.6|2
1721681090000|2024-07-22 20:44:50|182538.2|182316.9|182536.1|182311.6|182538.4|182319.3|182535.7|182308.3|6
1721681100000|2024-07-22 20:45:00|182537.2|182311.8|182544.6|182309|182544.6|182311.8|182537.2|182309|3
1721681110000|2024-07-22 20:45:10|182543|182310|182543.9|182310.2|182543.9|182310.2|182543|182310|2
1721681130000|2024-07-22 20:45:30|182544.4|182309.3|182537.5|182311|182544.4|182311|182537.5|182309.3|2
1721681140000|2024-07-22 20:45:40|182535.8|182312|182536.9|182312.2|182536.9|182312.2|182535.8|182312|2
1721681150000|2024-07-22 20:45:50|182536|182312.3|182523.1|182311|182536|182312.3|182523.1|182311|3
1721681160000|2024-07-22 20:46:00|182536.6|182313.7|182544.1|182311.8|182544.1|182313.7|182536.6|182311.8|2
1721681170000|2024-07-22 20:46:10|182536.8|182309.5|182536.8|182309.5|182536.8|182309.5|182536.8|182309.5|1
1721681180000|2024-07-22 20:46:20|182537.3|182309.6|182537.3|182308.3|182537.3|182309.6|182537.3|182308.3|2
1721681190000|2024-07-22 20:46:30|182525.2|182309.7|182525.2|182309.7|182537.1|182312.5|182525.2|182309.7|3
1721681210000|2024-07-22 20:46:50|182526.3|182309.9|182539.9|182312.4|182539.9|182312.7|182524.1|182309.9|7
1721681220000|2024-07-22 20:47:00||182312.5||182312.5||182312.5||182312.5|1
1721681240000|2024-07-22 20:47:20|182526.4|182313.3|182526.4|182313.3|182526.4|182313.3|182526.4|182313.3|1
1721681250000|2024-07-22 20:47:30|182529.5|182313.7|182528.8|182308.3|182529.5|182313.7|182528.8|182308.3|2
1721681260000|2024-07-22 20:47:40|182532.2|182313.1|182623.5|182317.3|182740|182398|182532.2|182287.6|35
1721681270000|2024-07-22 20:47:50|182621.7|182320.8|182612.2|182305.9|182694.5|182365.2|182565.6|182291.6|39
1721681280000|2024-07-22 20:48:00|182604.5|182324.3|182610.3|182290.7|182684.6|182364.7|182567.3|182284.7|40
1721681290000|2024-07-22 20:48:10|182618.1|182348|182579.8|182310.2|182684.8|182348|182579.8|182269.3|40
1721681300000|2024-07-22 20:48:20|182606.3|182303.1|182690.6|182348.6|182690.6|182356|182558.1|182290.1|39
1721681310000|2024-07-22 20:48:30|182637.5|182322.5|182576.8|182292.2|182690.8|182370.8|182572.2|182280.2|31
1721681320000|2024-07-22 20:48:40|182575.9|182294.3|182576.4|182294.6|182576.4|182294.6|182575.9|182293.8|4
1721681330000|2024-07-22 20:48:50|182576.2|182319|182604|182317|182631.7|182376.8|182572|182295.1|29
1721681340000|2024-07-22 20:49:00|182643.3|182315.2|182623|182304.2|182700.4|182370.8|182555.2|182295.1|40
1721681350000|2024-07-22 20:49:10|182567.5|182301.4|182618.7|182340.2|182723.4|182381.4|182565.1|182290.3|40
1721681360000|2024-07-22 20:49:20|182617.9|182317.9|182639.9|182297.9|182707.3|182365.3|182560.8|182294.5|40
1721681370000|2024-07-22 20:49:30|182636|182312.8|182565.6|182357.1|182703.3|182374|182564|182287.5|40
1721681380000|2024-07-22 20:49:40|182618.4|182321|182740.1|182398.1|182740.1|182398.1|182564.4|182290.6|40
1721681390000|2024-07-22 20:49:50|182632|182313.3|182619.8|182311|182724.5|182382.5|182536.9|182289.5|40
1721681400000|2024-07-22 20:50:00|182569.3|182301.4|182622.3|182357.1|182663.5|182377|182569.3|182301.4|40
1721681410000|2024-07-22 20:50:10|182625.3|182358.1|182618.4|182321.5|182691.6|182379.9|182571.6|182309.7|40
1721681420000|2024-07-22 20:50:20|182612.9|182321.2|182608.1|182361.3|182655|182378.4|182559.6|182295.6|40
1721681430000|2024-07-22 20:50:30|182605|182339.5|182742|182400|182742|182400.1|182570.1|182316.3|40
1721681440000|2024-07-22 20:50:40|182740.4|182398.4|182732.8|182390.8|182743|182401|182635.1|182356.1|39
1721681450000|2024-07-22 20:50:50|182724.7|182382.7|182675.3|182403.6|182755.6|182413.6|182648.9|182360.6|40
1721681460000|2024-07-22 20:51:00|182736.9|182394.9|182658.9|182377.5|182766.7|182444.8|182637.7|182362.3|40
1721681470000|2024-07-22 20:51:10|182677.9|182413.9|182682.1|182418.5|182735.3|182441.5|182649.8|182367.9|40
1721681480000|2024-07-22 20:51:20|182677.7|182382.2|182679.7|182383.3|182765.3|182442.3|182653.6|182372.7|40
1721681490000|2024-07-22 20:51:30|182685|182391.8|182695.7|182379.7|182765.9|182424|182654.5|182360.4|40
1721681500000|2024-07-22 20:51:40|182675.6|182407|182707.4|182389|182764.6|182422.6|182670.6|182358|40
1721681510000|2024-07-22 20:51:50|182700.2|182411.2|182683|182385.8|182752.5|182436.5|182628.2|182345.9|40
1721681520000|2024-07-22 20:52:00|182695.4|182374.9|182694|182371.9|182786|182444|182644.5|182364.2|40
1721681530000|2024-07-22 20:52:10|182709.6|182381.6|182691.1|182349.1|182765|182432.2|182610.2|182339.5|40
1721681540000|2024-07-22 20:52:20|182665.1|182352.2|182674.7|182407.2|182785|182443|182641.3|182321.6|39
1721681550000|2024-07-22 20:52:30|182641.8|182358.5|182758|182416|182758|182423.1|182638.5|182325.6|40
1721681560000|2024-07-22 20:52:40|182707.6|182397.4|182703.2|182394.2|182750.4|182412.2|182646.5|182360.9|40
1721681570000|2024-07-22 20:52:50|182713|182402.3|182666.3|182365.5|182720.7|182422.2|182637.2|182353.3|40
1721681580000|2024-07-22 20:53:00|182685.4|182356|182681.7|182387.1|182765.9|182423.9|182655.7|182318.7|40
1721681590000|2024-07-22 20:53:10|182736.6|182394.6|182680.5|182338.5|182739.4|182397.4|182659|182320.9|38
1721681600000|2024-07-22 20:53:20|182670.9|182377.9|182690.5|182348.5|182742.8|182401.8|182649.5|182322|39
1721681610000|2024-07-22 20:53:30|182681.1|182339.1|182683.5|182396|182734.1|182396|182648.2|182324.2|38
1721681620000|2024-07-22 20:53:40|182679.6|182404.3|182697.2|182377.7|182764.3|182422.3|182654.4|182366.1|40
1721681630000|2024-07-22 20:53:50|182678.9|182388.9|182691.6|182396.7|182750.5|182431.8|182632.4|182345.5|40
1721681640000|2024-07-22 20:54:00|182693.8|182391.1|182688.8|182371.3|182755|182419.1|182661.1|182363.2|40
1721681650000|2024-07-22 20:54:10|182701.7|182379.5|182678.4|182384.6|182759.1|182428.4|182666.6|182362.7|40
1721681660000|2024-07-22 20:54:20|182654.1|182359.5|182681.6|182361.9|182758|182416|182613.3|182331.2|40
1721681670000|2024-07-22 20:54:30|182698|182356|182665|182365.4|182749.8|182407.8|182630.8|182319.6|40
1721681680000|2024-07-22 20:54:40|182680|182358.9|182716.7|182374.7|182743.9|182401.9|182635.3|182300.4|39
1721681690000|2024-07-22 20:54:50|182675.5|182339.9|182670.2|182342.3|182733.7|182391.7|182655.9|182317.1|40
1721681700000|2024-07-22 20:55:00|182695|182375|182690.2|182348.2|182749.6|182407.6|182667.1|182330.5|40
1721681710000|2024-07-22 20:55:10|182731.4|182389.4|182719.9|182377.9|182737.4|182395.4|182672.7|182330.7|40
1721681720000|2024-07-22 20:55:20|182723.6|182381.6|182714.1|182372.1|182747.9|182412.7|182654.2|182334.3|40
1721681730000|2024-07-22 20:55:30|182664.9|182322.9|182698.3|182356.3|182737.4|182395.4|182664.9|182322.9|40
1721681740000|2024-07-22 20:55:40|182714.4|182372.4|182666.8|182324.8|182740.6|182401.6|182666.8|182324.8|40
1721681750000|2024-07-22 20:55:50|182680.9|182338.9|182677|182335|182741.6|182399.6|182664.9|182322.9|40
1721681760000|2024-07-22 20:56:00|182699.6|182357.6|182670.7|182328.7|182729|182387|182661.7|182319.7|40
1721681770000|2024-07-22 20:56:10|182675.2|182333.2|182696.7|182354.7|182712.2|182370.2|182632.3|182290.3|40
1721681780000|2024-07-22 20:56:20|182689.7|182347.7|182692.8|182350.8|182727.1|182385.1|182667.2|182325.2|40
1721681790000|2024-07-22 20:56:30|182682.2|182340.2|182685.4|182343.4|182717|182375|182656.4|182314.4|40
1721681800000|2024-07-22 20:56:40|182689.6|182347.6|182678.5|182336.5|182708.4|182366.4|182658.5|182316.5|40
1721681810000|2024-07-22 20:56:50|182685.4|182343.4|182685.7|182343.7|182727.8|182385.8|182652.8|182310.8|40
1721681820000|2024-07-22 20:57:00|182684.5|182342.5|182736.7|182394.7|182763.4|182421.4|182654.9|182312.9|40
1721681830000|2024-07-22 20:57:10|182745.6|182403.6|182765|182423|182765|182423|182681.7|182339.7|40
1721681840000|2024-07-22 20:57:20|182739.4|182397.4|182672.9|182330.9|182768.8|182426.8|182621.9|182287.7|40
1721681850000|2024-07-22 20:57:30|182687.3|182345.3|182716.9|182374.9|182762.3|182420.3|182641.6|182299.6|40
1721681860000|2024-07-22 20:57:40|182713|182371|182666.6|182324.6|182756.8|182414.8|182665.9|182323.9|40
1721681870000|2024-07-22 20:57:50|182705.7|182363.7|182677.6|182335.6|182720.6|182378.6|182659.7|182317.7|40
1721681880000|2024-07-22 20:58:00|182722.9|182380.9|182667.7|182325.7|182754.4|182412.4|182655.7|182313.7|40
1721681890000|2024-07-22 20:58:10|182707.5|182365.5|182681|182339|182726.7|182384.7|182663.1|182321.1|40
1721681900000|2024-07-22 20:58:20|182681.4|182339.4|182684.1|182342.1|182757.1|182415.1|182661.1|182319.1|40
1721681910000|2024-07-22 20:58:30|182679|182337|182665.8|182323.8|182731.7|182389.7|182664.6|182322.6|40
1721681920000|2024-07-22 20:58:40|182711.8|182369.8|182682|182340|182733.1|182391.1|182661.2|182319.2|40
1721681930000|2024-07-22 20:58:50|182723.4|182381.4|182714.1|182372.1|182730.7|182388.7|182672.7|182330.7|40
1721681940000|2024-07-22 20:59:00|182667.9|182325.9|182684.6|182342.6|182718.5|182376.5|182649.6|182307.6|40
1721681950000|2024-07-22 20:59:10|182677|182335|182690|182348|182705|182363|182662.4|182320.4|40
1721681960000|2024-07-22 20:59:20|182680.3|182338.3|182697.3|182355.3|182703.8|182361.8|182633|182291|40
1721681970000|2024-07-22 20:59:30|182679.9|182337.9|182705|182363|182725.7|182383.7|182656|182314|40
1721681980000|2024-07-22 20:59:40|182709.3|182367.3|182657.5|182315.5|182719.2|182377.2|182643.9|182301.9|40
1721681990000|2024-07-22 20:59:50|182701.9|182359.9|182718|182376|182757.4|182415.4|182656.2|182314.2|37
1721682000000|2024-07-22 21:00:00|182726.3|182384.3|182727.1|182385.1|182752.7|182410.7|182726.3|182384.3|11
1721682010000|2024-07-22 21:00:10|182735.2|182393.2|182728.1|182386.1|182736.5|182394.5|182727.1|182385.1|14
1721682020000|2024-07-22 21:00:20|182736.6|182394.6|182728.8|182386.8|182737.5|182395.5|182728.3|182386.3|16
1721682030000|2024-07-22 21:00:30|182737.6|182395.6|182729|182387|182738|182396|182729|182387|14
1721682040000|2024-07-22 21:00:40|182735.3|182393.3|182729|182387|182736.3|182394.3|182729|182387|15
1721682050000|2024-07-22 21:00:50|182736.5|182394.5|182736.6|182394.6|182736.6|182394.6|182729|182387|14
1721682060000|2024-07-22 21:01:00|182736.4|182394.4|182729|182387|182736.6|182394.6|182729|182387|12
1721682070000|2024-07-22 21:01:10|182736.2|182394.2|182729|182387|182736.4|182394.4|182729|182387|11
1721682080000|2024-07-22 21:01:20|182736.4|182394.4|182729|182387|182736.5|182394.5|182729|182387|14
1721682090000|2024-07-22 21:01:30|182736.5|182394.5|182729|182387|182736.5|182394.5|182729|182387|14
1721682100000|2024-07-22 21:01:40|182736.4|182394.4|182782.8|182440.8|182782.8|182440.8|182729|182387|14
1721682110000|2024-07-22 21:01:50|182765.3|182423.3|182765.3|182423.3|182782.9|182440.9|182765.3|182423.3|14
1721682190000|2024-07-22 21:03:10|182815.7|182473.7|182815.7|182473.7|182815.7|182473.7|182815.7|182473.7|1
1721682210000|2024-07-22 21:03:30|182816|182474|182859.6|182517.6|182859.6|182517.6|182816|182474|2
1721682220000|2024-07-22 21:03:40|182859.9|182517.9|182859.9|182517.9|182859.9|182517.9|182859.9|182517.9|1
1721682230000|2024-07-22 21:03:50|182860.1|182518.1|182860.1|182518.1|182860.1|182518.1|182860.1|182518.1|1
1721682240000|2024-07-22 21:04:00|182860.3|182518.3|182860.3|182518.3|182860.3|182518.3|182860.3|182518.3|1
1721682250000|2024-07-22 21:04:10|182860.5|182518.5|182860.5|182518.5|182860.5|182518.5|182860.5|182518.5|1
1721682260000|2024-07-22 21:04:20|182860.9|182518.9|182860.9|182518.9|182860.9|182518.9|182860.9|182518.9|1
1721682280000|2024-07-22 21:04:40|182861.1|182519.1|182861.1|182519.1|182861.1|182519.1|182861.1|182519.1|1
1721682290000|2024-07-22 21:04:50|182839.5|182497.5|182839.5|182497.5|182839.5|182497.5|182839.5|182497.5|1
1721682300000|2024-07-22 21:05:00|182839.9|182497.9|182794.7|182452.7|182839.9|182497.9|182794.7|182452.7|6
1721682310000|2024-07-22 21:05:10|182803.5|182461.5|182790.7|182448.7|182827.4|182485.4|182790.7|182448.7|11
1721682320000|2024-07-22 21:05:20|182826.5|182484.5|182826|182484|182826.5|182484.5|182790.7|182448.7|7
1721685180000|2024-07-22 21:53:00|182805.1|182463.1|182818.3|182476.3|182818.3|182476.3|182805.1|182463.1|3
1721685540000|2024-07-22 21:59:00|182798.7|182456.7|182783.3|182441.3|182798.7|182456.7|182783.3|182441.3|3
1721685550000|2024-07-22 21:59:10|182720.7|182378.7|182720.8|182378.8|182720.8|182378.8|182720.7|182378.7|2
1721685560000|2024-07-22 21:59:20|182730.1|182388.1|182730.1|182388.1|182730.1|182388.1|182730.1|182388.1|1
1721685570000|2024-07-22 21:59:30|182789.6|182447.6|182789.6|182447.6|182789.6|182447.6|182789.6|182447.6|1
1721685580000|2024-07-22 21:59:40|182789.7|182447.7|182789.7|182447.7|182789.7|182447.7|182789.7|182447.7|1
1721685600000|2024-07-22 22:00:00|182702.6|182360.6|182744.8|182402.8|182744.8|182402.8|182657.8|182315.8|3
1721685680000|2024-07-22 22:01:20|182720.7|182378.7|182720.7|182378.7|182720.7|182378.7|182720.7|182378.7|1
1721685690000|2024-07-22 22:01:30|182811.2|182469.2|182811.2|182469.2|182811.2|182469.2|182811.2|182469.2|1
1721685700000|2024-07-22 22:01:40|182819.8|182477.8|182819.1|182477.1|182819.8|182477.8|182819.1|182477.1|2
1721685710000|2024-07-22 22:01:50|182808.3|182466.3|182808.6|182466.6|182808.9|182466.9|182808.3|182466.3|4
1721685720000|2024-07-22 22:02:00|182808.9|182466.9|182808.6|182466.6|182808.9|182466.9|182808.6|182466.6|2
1721685730000|2024-07-22 22:02:10|182808.2|182466.2|182784.7|182442.7|182810.1|182468.1|182784.7|182442.7|4
1721685740000|2024-07-22 22:02:20|182786|182444|182827.2|182485.2|182827.2|182485.2|182784.7|182442.7|3
1721685750000|2024-07-22 22:02:30|182840.3|182498.3|182782.3|182440.3|182843|182501|182728.7|182386.7|9
1721685760000|2024-07-22 22:02:40|182745.5|182403.5|182848|182506|182913.6|182571.6|182744.3|182402.3|11
1721685770000|2024-07-22 22:02:50|182844.6|182502.6|182848|182506|182848.9|182506.9|182844.6|182502.6|8
1721685780000|2024-07-22 22:03:00|182846.7|182504.7|182848.9|182506.9|182848.9|182506.9|182840.4|182498.4|8
1721685790000|2024-07-22 22:03:10|182847.8|182505.8|182784.2|182442.2|182847.8|182505.8|182784.2|182442.2|6
1721685800000|2024-07-22 22:03:20|182754.9|182412.9|182745|182403|182813.8|182471.8|182745|182403|8
1721685810000|2024-07-22 22:03:30|182751.5|182409.5|182755.7|182413.7|182756.1|182414.1|182751.5|182409.5|5
1721685820000|2024-07-22 22:03:40|182755.8|182413.8|182755.8|182413.8|182755.8|182413.8|182755.8|182413.8|1
1721685830000|2024-07-22 22:03:50|182756.4|182414.4|182755.9|182413.9|182756.4|182414.4|182755.8|182413.8|7
1721685840000|2024-07-22 22:04:00|182736.6|182394.6|182743.2|182401.2|182743.2|182401.2|182736.6|182394.6|3
1721685850000|2024-07-22 22:04:10|182743.3|182401.3|182735.3|182393.3|182743.3|182401.3|182735.3|182393.3|2
1721685860000|2024-07-22 22:04:20|182760.7|182418.7|182765|182423|182765|182423|182755.6|182413.6|7
1721685870000|2024-07-22 22:04:30|182766.2|182424.2|182772.7|182430.7|182772.7|182430.7|182766.2|182424.2|3
1721685880000|2024-07-22 22:04:40|182773.1|182431.1|182764.9|182422.9|182773.1|182431.1|182764.8|182422.8|7
1721685890000|2024-07-22 22:04:50|182765.2|182423.2|182757.2|182415.2|182766.4|182424.4|182757.2|182415.2|5
1721685900000|2024-07-22 22:05:00|182759.3|182417.3|182718.3|182376.3|182759.3|182417.3|182718.3|182376.3|12
1721685920000|2024-07-22 22:05:20|182718.1|182376.1|182718.4|182376.4|182718.8|182376.8|182718|182376|9
1721685930000|2024-07-22 22:05:30|182718.5|182376.5|182722.4|182380.4|182722.4|182380.4|182718.5|182376.5|2
1721685940000|2024-07-22 22:05:40|182725.2|182383.2|182725.2|182383.2|182725.2|182383.2|182725.2|182383.2|1
1721685950000|2024-07-22 22:05:50|182734.7|182392.7|182734.7|182392.7|182734.7|182392.7|182734.7|182392.7|1
1721685960000|2024-07-22 22:06:00|182734.8|182392.8|182734.7|182392.7|182735.2|182393.2|182734.7|182392.7|3
1721685970000|2024-07-22 22:06:10|182735|182393|182734.8|182392.8|182735.1|182393.1|182734.7|182392.7|7
1721685980000|2024-07-22 22:06:20|182734.9|182392.9|182734.8|182392.8|182734.9|182392.9|182734.7|182392.7|4
1721685990000|2024-07-22 22:06:30|182690.6|182348.6|182690.6|182348.6|182690.6|182348.6|182690.6|182348.6|1
1721686010000|2024-07-22 22:06:50|182735|182393|182735|182393|182735.1|182393.1|182735|182393|3
1721686020000|2024-07-22 22:07:00|182735.1|182393.1|182735.1|182393.1|182735.1|182393.1|182735|182393|5
1721686030000|2024-07-22 22:07:10|182735.2|182393.2|182735.1|182393.1|182735.2|182393.2|182735.1|182393.1|4
1721686040000|2024-07-22 22:07:20|182692|182350|182692|182350|182692|182350|182692|182350|1
1721686060000|2024-07-22 22:07:40|182735.3|182393.3|182735.3|182393.3|182735.3|182393.3|182735.3|182393.3|1
1721686070000|2024-07-22 22:07:50|182735.4|182393.4|182735.3|182393.3|182735.4|182393.4|182735.3|182393.3|4
1721686080000|2024-07-22 22:08:00|182735.4|182393.4|182735.4|182393.4|182735.4|182393.4|182735.4|182393.4|1
1721686090000|2024-07-22 22:08:10|182735.1|182393.1|182735.5|182393.5|182735.6|182393.6|182735.1|182393.1|5
1721686100000|2024-07-22 22:08:20|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|1
1721686120000|2024-07-22 22:08:40|182735.5|182393.5|182735.5|182393.5|182735.6|182393.6|182735.5|182393.5|3
1721686130000|2024-07-22 22:08:50|182735.6|182393.6|182735.6|182393.6|182735.6|182393.6|182735.5|182393.5|3
1721686140000|2024-07-22 22:09:00|182735.7|182393.7|182735.6|182393.6|182735.7|182393.7|182735.6|182393.6|2
1721686150000|2024-07-22 22:09:10|182735.7|182393.7|182693.4|182351.4|182735.7|182393.7|182693.4|182351.4|2
1721686170000|2024-07-22 22:09:30|182735.8|182393.8|182735.8|182393.8|182735.8|182393.8|182735.8|182393.8|1
1721686180000|2024-07-22 22:09:40|182740|182398|182740|182398|182740|182398|182740|182398|1
1721686190000|2024-07-22 22:09:50|182739.9|182397.9|182740|182398|182740|182398|182739.9|182397.9|2
1721686200000|2024-07-22 22:10:00|182739.1|182397.1|182740|182398|182740|182398|182739.1|182397.1|3
1721686210000|2024-07-22 22:10:10|182694|182352|182694|182352|182694|182352|182694|182352|1
1721686230000|2024-07-22 22:10:30|182740.1|182398.1|182740.1|182398.1|182740.1|182398.1|182740.1|182398.1|1
1721686240000|2024-07-22 22:10:40|182740.2|182398.2|182740.1|182398.1|182740.3|182398.3|182740|182398|6
1721686250000|2024-07-22 22:10:50|182740.2|182398.2|182740.2|182398.2|182740.2|182398.2|182740.2|182398.2|1
1721686260000|2024-07-22 22:11:00|182740.1|182398.1|182694|182352|182740.1|182398.1|182694|182352|2
1721686280000|2024-07-22 22:11:20|182740.2|182398.2|182740.2|182398.2|182740.2|182398.2|182740.2|182398.2|1
1721686290000|2024-07-22 22:11:30|182740.3|182398.3|182740.2|182398.2|182740.3|182398.3|182740.2|182398.2|2
1721686300000|2024-07-22 22:11:40|182741.9|182399.9|182740.3|182398.3|182741.9|182399.9|182740.2|182398.2|4
1721686310000|2024-07-22 22:11:50|182740.4|182398.4|182740.3|182398.3|182740.4|182398.4|182740.3|182398.3|2
1721686320000|2024-07-22 22:12:00|182694.3|182352.3|182694.3|182352.3|182694.3|182352.3|182694.3|182352.3|1
1721686340000|2024-07-22 22:12:20|182740.4|182398.4|182740.4|182398.4|182740.4|182398.4|182740.4|182398.4|1
1721686350000|2024-07-22 22:12:30|182740.5|182398.5|182740.3|182398.3|182740.5|182398.5|182740.3|182398.3|3
1721686360000|2024-07-22 22:12:40|182740.4|182398.4|182740.4|182398.4|182740.4|182398.4|182740.3|182398.3|5
1721686370000|2024-07-22 22:12:50|182694.3|182352.3|182694.3|182352.3|182694.3|182352.3|182694.3|182352.3|1
1721686390000|2024-07-22 22:13:10|182694.2|182352.2|182740.5|182398.5|182740.5|182398.5|182694.2|182352.2|2
1721686400000|2024-07-22 22:13:20|182740.4|182398.4|182740.4|182398.4|182740.4|182398.4|182740.4|182398.4|1
1721686410000|2024-07-22 22:13:30|182740.5|182398.5|182740.5|182398.5|182740.5|182398.5|182740.5|182398.5|1
1721686420000|2024-07-22 22:13:40|182740.6|182398.6|182694.5|182352.5|182740.6|182398.6|182694.5|182352.5|3
1721686430000|2024-07-22 22:13:50|182694.4|182352.4|182694.4|182352.4|182694.4|182352.4|182694.4|182352.4|1
1721686440000|2024-07-22 22:14:00|182694.3|182352.3|182694.3|182352.3|182694.3|182352.3|182694.3|182352.3|1
1721686450000|2024-07-22 22:14:10|182694.2|182352.2|182740.5|182398.5|182740.5|182398.5|182694.2|182352.2|2
1721686460000|2024-07-22 22:14:20|182740.6|182398.6|182740.6|182398.6|182740.6|182398.6|182740.6|182398.6|1
1721686470000|2024-07-22 22:14:30|182740.5|182398.5|182740.6|182398.6|182740.6|182398.6|182740.5|182398.5|2
1721686480000|2024-07-22 22:14:40|182694.4|182352.4|182694.3|182352.3|182694.4|182352.4|182694.3|182352.3|2
1721686500000|2024-07-22 22:15:00|182694.2|182352.2|182740.6|182398.6|182740.6|182398.6|182694.2|182352.2|2
1721686520000|2024-07-22 22:15:20|182740.7|182398.7|182740.6|182398.6|182740.7|182398.7|182740.6|182398.6|2
1721686530000|2024-07-22 22:15:30|182694.7|182352.7|182694.7|182352.7|182694.7|182352.7|182694.7|182352.7|1
1721686550000|2024-07-22 22:15:50|182694.6|182352.6|182694.6|182352.6|182694.6|182352.6|182694.6|182352.6|1
1721686560000|2024-07-22 22:16:00|182687.2|182345.2|182723.1|182381.1|182724.5|182382.5|182686.9|182344.9|5
1721686580000|2024-07-22 22:16:20|182722.9|182380.9|182723.2|182381.2|182723.2|182381.2|182722.9|182380.9|5
1721686590000|2024-07-22 22:16:30|182723.4|182381.4|182715.5|182373.5|182723.4|182381.4|182715.5|182373.5|4
1721686600000|2024-07-22 22:16:40|182715.4|182373.4|182715.4|182373.4|182715.4|182373.4|182715.4|182373.4|1
1721686610000|2024-07-22 22:16:50|182715.2|182373.2|182724.7|182382.7|182724.7|182382.7|182715.2|182373.2|2
1721686620000|2024-07-22 22:17:00|182724.4|182382.4|182724.7|182382.7|182724.7|182382.7|182724.2|182382.2|4
1721686630000|2024-07-22 22:17:10|182724.8|182382.8|182724.7|182382.7|182724.8|182382.8|182724.7|182382.7|2
1721686640000|2024-07-22 22:17:20|182724.8|182382.8|182724.8|182382.8|182724.8|182382.8|182724.8|182382.8|1
1721686650000|2024-07-22 22:17:30|182693.1|182351.1|182693|182351|182693.1|182351.1|182693|182351|2
1721686660000|2024-07-22 22:17:40|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|1
1721686670000|2024-07-22 22:17:50|182692.7|182350.7|182724.9|182382.9|182724.9|182382.9|182692.7|182350.7|2
1721686680000|2024-07-22 22:18:00|182725|182383|182725|182383|182725|182383|182724.9|182382.9|3
1721686690000|2024-07-22 22:18:10|182724.9|182382.9|182725|182383|182725|182383|182724.9|182382.9|2
1721686700000|2024-07-22 22:18:20|182725.1|182383.1|182691.8|182349.8|182725.1|182383.1|182691.8|182349.8|2
1721686710000|2024-07-22 22:18:30|182691.6|182349.6|182691.6|182349.6|182691.6|182349.6|182691.6|182349.6|1
1721686720000|2024-07-22 22:18:40|182691.5|182349.5|182725.1|182383.1|182725.1|182383.1|182691.5|182349.5|2
1721686730000|2024-07-22 22:18:50|182724.6|182382.6|182724.7|182382.7|182724.7|182382.7|182724.6|182382.6|2
1721686750000|2024-07-22 22:19:10|182724.8|182382.8|182724.7|182382.7|182724.8|182382.8|182724.7|182382.7|2
1721686760000|2024-07-22 22:19:20|182692.1|182350.1|182692.1|182350.1|182692.1|182350.1|182692.1|182350.1|1
1721686780000|2024-07-22 22:19:40|182692|182350|182724.7|182382.7|182724.8|182382.8|182692|182350|4
1721686790000|2024-07-22 22:19:50|182724.8|182382.8|182724.7|182382.7|182724.9|182382.9|182724.7|182382.7|4
1721686800000|2024-07-22 22:20:00|182724.8|182382.8|182724.8|182382.8|182724.8|182382.8|182724.8|182382.8|1
1721686810000|2024-07-22 22:20:10|182724.7|182382.7|182692.3|182350.3|182724.8|182382.8|182692.3|182350.3|3
1721686830000|2024-07-22 22:20:30|182690|182348|182725.1|182383.1|182725.1|182383.1|182689.9|182347.9|3
1721686840000|2024-07-22 22:20:40|182725.2|182383.2|182725.2|182383.2|182725.2|182383.2|182725.2|182383.2|1
1721686850000|2024-07-22 22:20:50|182725.8|182383.8|182725.2|182383.2|182725.8|182383.8|182725.2|182383.2|2
1721686860000|2024-07-22 22:21:00|182724.8|182382.8|182725.2|182383.2|182725.2|182383.2|182724.8|182382.8|2
1721686870000|2024-07-22 22:21:10|182692.1|182350.1|182692.1|182350.1|182692.1|182350.1|182692.1|182350.1|1
1721686880000|2024-07-22 22:21:20|182693.8|182351.8|182694.2|182352.2|182694.2|182352.2|182693.8|182351.8|2
1721686890000|2024-07-22 22:21:30|182725|182383|182725|182383|182725|182383|182725|182383|1
1721686900000|2024-07-22 22:21:40|182725.1|182383.1|182725|182383|182725.1|182383.1|182725|182383|2
1721686910000|2024-07-22 22:21:50|182725.1|182383.1|182725|182383|182725.1|182383.1|182725|182383|4
1721686920000|2024-07-22 22:22:00|182725.2|182383.2|182691.6|182349.6|182725.2|182383.2|182691.6|182349.6|3
1721686940000|2024-07-22 22:22:20|182725|182383|182725|182383|182725.1|182383.1|182725|182383|3
1721686950000|2024-07-22 22:22:30|182725.1|182383.1|182725|182383|182725.1|182383.1|182725|182383|2
1721686960000|2024-07-22 22:22:40|182725.1|182383.1|182742.9|182400.9|182742.9|182400.9|182725|182383|7
1721686970000|2024-07-22 22:22:50|182742.3|182400.3|182725.2|182383.2|182742.9|182400.9|182725.2|182383.2|4
1721686980000|2024-07-22 22:23:00|182693.4|182351.4|182693.4|182351.4|182693.4|182351.4|182693.4|182351.4|1
1721686990000|2024-07-22 22:23:10|182696.4|182354.4|182718.7|182376.7|182721.3|182379.3|182687.5|182345.5|6
1721687000000|2024-07-22 22:23:20|182722.8|182380.8|182722.8|182380.8|182722.8|182380.8|182722.7|182380.7|3
1721687010000|2024-07-22 22:23:30|182722.6|182380.6|182722.8|182380.8|182722.8|182380.8|182722.6|182380.6|4
1721687020000|2024-07-22 22:23:40|182722.6|182380.6|182722.8|182380.8|182722.8|182380.8|182722.6|182380.6|2
1721687030000|2024-07-22 22:23:50|182723.9|182381.9|182691|182349|182723.9|182381.9|182691|182349|2
1721687040000|2024-07-22 22:24:00|182718.6|182376.6|182718.6|182376.6|182718.6|182376.6|182718.6|182376.6|1
1721687050000|2024-07-22 22:24:10|182717.3|182375.3|182723.3|182381.3|182723.3|182381.3|182717.3|182375.3|2
1721687060000|2024-07-22 22:24:20|182723.2|182381.2|182723.2|182381.2|182723.2|182381.2|182723.2|182381.2|1
1721687070000|2024-07-22 22:24:30|182724.8|182382.8|182724.7|182382.7|182724.8|182382.8|182724.7|182382.7|2
1721687080000|2024-07-22 22:24:40|182724.8|182382.8|182691.9|182349.9|182724.8|182382.8|182691.9|182349.9|2
1721687100000|2024-07-22 22:25:00|182691.8|182349.8|182691.8|182349.8|182691.8|182349.8|182691.8|182349.8|1
1721687110000|2024-07-22 22:25:10|182724.8|182382.8|182724.8|182382.8|182724.8|182382.8|182724.8|182382.8|1
1721687130000|2024-07-22 22:25:30|182724.3|182382.3|182724.3|182382.3|182724.3|182382.3|182724.3|182382.3|1
1721687140000|2024-07-22 22:25:40|182691.8|182349.8|182691.8|182349.8|182691.8|182349.8|182691.8|182349.8|1
1721687150000|2024-07-22 22:25:50|182691.7|182349.7|182691.7|182349.7|182691.7|182349.7|182691.7|182349.7|1
1721687160000|2024-07-22 22:26:00|182691.6|182349.6|182724.4|182382.4|182724.4|182382.4|182691.6|182349.6|3
1721687170000|2024-07-22 22:26:10|182724.3|182382.3|182724.4|182382.4|182724.4|182382.4|182724.3|182382.3|2
1721687180000|2024-07-22 22:26:20|182724.3|182382.3|182724.4|182382.4|182724.4|182382.4|182724.3|182382.3|2
1721687190000|2024-07-22 22:26:30|182724.3|182382.3|182691.9|182349.9|182724.4|182382.4|182691.9|182349.9|3
1721687210000|2024-07-22 22:26:50|182691.8|182349.8|182691.8|182349.8|182691.8|182349.8|182691.8|182349.8|1
1721687220000|2024-07-22 22:27:00|182691.7|182349.7|182724.1|182382.1|182724.4|182382.4|182691.7|182349.7|3
1721687230000|2024-07-22 22:27:10|182724.4|182382.4|182724.4|182382.4|182724.7|182382.7|182724.4|182382.4|3
1721687240000|2024-07-22 22:27:20|182727.3|182385.3|182741.6|182399.6|182741.6|182399.6|182727.3|182385.3|2
1721687250000|2024-07-22 22:27:30|182741.4|182399.4|182695.3|182353.3|182741.6|182399.6|182695.3|182353.3|3
1721687270000|2024-07-22 22:27:50|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|1
1721687280000|2024-07-22 22:28:00|182741.1|182399.1|182722.5|182380.5|182741.1|182399.1|182722.5|182380.5|5
1721687300000|2024-07-22 22:28:20|182719.8|182377.8|182719.8|182377.8|182719.8|182377.8|182719.8|182377.8|1
1721687310000|2024-07-22 22:28:30|182717.2|182375.2|182717.2|182375.2|182717.2|182375.2|182717.2|182375.2|1
1721687330000|2024-07-22 22:28:50|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|1
1721687340000|2024-07-22 22:29:00|182722.6|182380.6|182723.5|182381.5|182723.7|182381.7|182722.6|182380.6|4
1721687350000|2024-07-22 22:29:10|182723.3|182381.3|182723.5|182381.5|182723.7|182381.7|182723.3|182381.3|4
1721687360000|2024-07-22 22:29:20|182691|182349|182691|182349|182691|182349|182691|182349|1
1721687380000|2024-07-22 22:29:40|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|1
1721687390000|2024-07-22 22:29:50|182723.4|182381.4|182723.5|182381.5|182723.6|182381.6|182723.4|182381.4|4
1721687410000|2024-07-22 22:30:10|182723.7|182381.7|182690.4|182348.4|182723.7|182381.7|182690.4|182348.4|3
1721687440000|2024-07-22 22:30:40|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|1
1721687450000|2024-07-22 22:30:50|182723.6|182381.6|182723.5|182381.5|182723.6|182381.6|182723.5|182381.5|2
1721687460000|2024-07-22 22:31:00|182723.6|182381.6|182723.5|182381.5|182723.6|182381.6|182723.5|182381.5|2
1721687470000|2024-07-22 22:31:10|182690.9|182348.9|182690.9|182348.9|182690.9|182348.9|182690.9|182348.9|1
1721687480000|2024-07-22 22:31:20|182688.6|182346.6|182688.6|182346.6|182688.6|182346.6|182688.6|182346.6|1
1721687490000|2024-07-22 22:31:30|182741.5|182399.5|182742.3|182400.3|182742.3|182400.3|182741.5|182399.5|2
1721687500000|2024-07-22 22:31:40|182722.9|182380.9|182742.3|182400.3|182742.3|182400.3|182722.9|182380.9|4
1721687510000|2024-07-22 22:31:50|182742.2|182400.2|182742.3|182400.3|182742.3|182400.3|182742.2|182400.2|2
1721687520000|2024-07-22 22:32:00|182741.9|182399.9|182724.4|182382.4|182741.9|182399.9|182724.4|182382.4|2
1721687530000|2024-07-22 22:32:10|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|182692.9|182350.9|1
1721687550000|2024-07-22 22:32:30|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687560000|2024-07-22 22:32:40|182724|182382|182724.7|182382.7|182724.7|182382.7|182724|182382|3
1721687570000|2024-07-22 22:32:50|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687580000|2024-07-22 22:33:00|182692.3|182350.3|182692.3|182350.3|182692.3|182350.3|182692.3|182350.3|1
1721687600000|2024-07-22 22:33:20|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687610000|2024-07-22 22:33:30|182724.2|182382.2|182724.4|182382.4|182724.4|182382.4|182724.2|182382.2|2
1721687630000|2024-07-22 22:33:50|182723.5|182381.5|182724.4|182382.4|182724.4|182382.4|182723.5|182381.5|2
1721687640000|2024-07-22 22:34:00|182691.5|182349.5|182691.5|182349.5|182691.5|182349.5|182691.5|182349.5|1
1721687660000|2024-07-22 22:34:20|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687690000|2024-07-22 22:34:50|182691.1|182349.1|182691.1|182349.1|182691.1|182349.1|182691.1|182349.1|1
1721687710000|2024-07-22 22:35:10|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687730000|2024-07-22 22:35:30|182723.6|182381.6|182724.4|182382.4|182724.4|182382.4|182723.6|182381.6|2
1721687750000|2024-07-22 22:35:50|182692.3|182350.3|182692.3|182350.3|182692.3|182350.3|182692.3|182350.3|1
1721687770000|2024-07-22 22:36:10|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687780000|2024-07-22 22:36:20|182724.2|182382.2|182724.4|182382.4|182724.4|182382.4|182724.2|182382.2|2
1721687790000|2024-07-22 22:36:30|182724.6|182382.6|182724.4|182382.4|182724.6|182382.6|182724.4|182382.4|2
1721687800000|2024-07-22 22:36:40|182692.2|182350.2|182692.2|182350.2|182692.2|182350.2|182692.2|182350.2|1
1721687820000|2024-07-22 22:37:00|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1721687850000|2024-07-22 22:37:30|182724.1|182382.1|182724.4|182382.4|182724.5|182382.5|182724.1|182382.1|4
1721687860000|2024-07-22 22:37:40|182692.5|182350.5|182692.5|182350.5|182692.5|182350.5|182692.5|182350.5|1
1721687880000|2024-07-22 22:38:00|182724.4|182382.4|182723.1|182381.1|182724.6|182382.6|182723.1|182381.1|4
1721687890000|2024-07-22 22:38:10|182722.9|182380.9|182723.1|182381.1|182723.1|182381.1|182722.9|182380.9|4
1721687900000|2024-07-22 22:38:20|182724.5|182382.5|182722.5|182380.5|182724.5|182382.5|182722.5|182380.5|2
1721687910000|2024-07-22 22:38:30|182722.7|182380.7|182722.7|182380.7|182722.7|182380.7|182722.7|182380.7|1
1721687920000|2024-07-22 22:38:40|182726.2|182384.2|182726.2|182384.2|182726.2|182384.2|182726.2|182384.2|1
1721687930000|2024-07-22 22:38:50|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1721687940000|2024-07-22 22:39:00|182741.6|182399.6|182741.7|182399.7|182741.7|182399.7|182741.4|182399.4|4
1721687950000|2024-07-22 22:39:10|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|1
1721687960000|2024-07-22 22:39:20|182741.8|182399.8|182741.7|182399.7|182741.8|182399.8|182741.7|182399.7|2
1721687970000|2024-07-22 22:39:30|182696.8|182354.8|182696.8|182354.8|182696.8|182354.8|182696.8|182354.8|1
1721687990000|2024-07-22 22:39:50|182741.7|182399.7|182741.6|182399.6|182741.7|182399.7|182741.6|182399.6|2
1721688000000|2024-07-22 22:40:00|182741.8|182399.8|182741.7|182399.7|182741.8|182399.8|182741.7|182399.7|2
1721688010000|2024-07-22 22:40:10|182741.8|182399.8|182741.7|182399.7|182741.8|182399.8|182741.7|182399.7|2
1721688020000|2024-07-22 22:40:20|182697.4|182355.4|182697.4|182355.4|182697.4|182355.4|182697.4|182355.4|1
1721688040000|2024-07-22 22:40:40|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|1
1721688050000|2024-07-22 22:40:50|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1721688060000|2024-07-22 22:41:00|182741.9|182399.9|182741.6|182399.6|182741.9|182399.9|182741.6|182399.6|2
1721688070000|2024-07-22 22:41:10|182741.7|182399.7|182697.8|182355.8|182741.7|182399.7|182697.8|182355.8|2
1721688100000|2024-07-22 22:41:40|182741.6|182399.6|182741.7|182399.7|182741.7|182399.7|182741.4|182399.4|5
1721688110000|2024-07-22 22:41:50|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|1
1721688120000|2024-07-22 22:42:00|182741.5|182399.5|182741.7|182399.7|182741.7|182399.7|182741.5|182399.5|2
1721688130000|2024-07-22 22:42:10|182741.6|182399.6|182698.1|182356.1|182741.6|182399.6|182698.1|182356.1|2
1721688150000|2024-07-22 22:42:30|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1721688160000|2024-07-22 22:42:40|182741.5|182399.5|182741.6|182399.6|182741.6|182399.6|182741.5|182399.5|2
1721688170000|2024-07-22 22:42:50|182741.7|182399.7|182741.6|182399.6|182741.7|182399.7|182741.6|182399.6|2
1721688180000|2024-07-22 22:43:00|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1721688190000|2024-07-22 22:43:10|182695.6|182353.6|182695.6|182353.6|182695.6|182353.6|182695.6|182353.6|1
1721688210000|2024-07-22 22:43:30|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.5|182399.5|4
1721688220000|2024-07-22 22:43:40|182740.3|182398.3|182741.7|182399.7|182741.7|182399.7|182740.3|182398.3|2
1721688230000|2024-07-22 22:43:50|182741.4|182399.4|182741.7|182399.7|182741.7|182399.7|182741.4|182399.4|3
1721688240000|2024-07-22 22:44:00|182695.6|182353.6|182695.6|182353.6|182695.6|182353.6|182695.6|182353.6|1
1721688260000|2024-07-22 22:44:20|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|182741.6|182399.6|1
1721688270000|2024-07-22 22:44:30|182743.2|182401.2|182741.6|182399.6|182743.2|182401.2|182741.3|182399.3|4
1721688280000|2024-07-22 22:44:40|182741.7|182399.7|182741.6|182399.6|182741.7|182399.7|182741.6|182399.6|2
1721688290000|2024-07-22 22:44:50|182741.7|182399.7|182696.2|182354.2|182741.7|182399.7|182696.2|182354.2|4
1721688320000|2024-07-22 22:45:20|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182740.5|182398.5|3
1721688330000|2024-07-22 22:45:30|182741.3|182399.3|182741.7|182399.7|182741.7|182399.7|182741.3|182399.3|3
1721688340000|2024-07-22 22:45:40|182741.8|182399.8|182741.6|182399.6|182741.8|182399.8|182741.6|182399.6|3
1721688350000|2024-07-22 22:45:50|182741.8|182399.8|182696.3|182354.3|182741.8|182399.8|182696.3|182354.3|3
1721688370000|2024-07-22 22:46:10|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1721688380000|2024-07-22 22:46:20|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|1
1721688390000|2024-07-22 22:46:30|182740.3|182398.3|182741.2|182399.2|182741.2|182399.2|182740.3|182398.3|4
1721688400000|2024-07-22 22:46:40|182741.3|182399.3|182741.2|182399.2|182741.3|182399.3|182741.2|182399.2|2
1721688410000|2024-07-22 22:46:50|182696.5|182354.5|182696.5|182354.5|182696.5|182354.5|182696.5|182354.5|1
1721688430000|2024-07-22 22:47:10|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|1
1721688450000|2024-07-22 22:47:30|182741.7|182399.7|182741.2|182399.2|182741.7|182399.7|182741.2|182399.2|2
1721688460000|2024-07-22 22:47:40|182741.3|182399.3|182697.6|182355.6|182741.3|182399.3|182697.6|182355.6|3
1721688480000|2024-07-22 22:48:00|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|1
1721688490000|2024-07-22 22:48:10|182741|182399|182741.2|182399.2|182741.2|182399.2|182741|182399|4
1721688510000|2024-07-22 22:48:30|182740.2|182398.2|182741.2|182399.2|182741.2|182399.2|182740.2|182398.2|2
1721688520000|2024-07-22 22:48:40|182697.8|182355.8|182697.8|182355.8|182697.8|182355.8|182697.8|182355.8|1
1721688540000|2024-07-22 22:49:00|182741.2|182399.2|182741.2|182399.2|182741.3|182399.3|182741.2|182399.2|3
1721688550000|2024-07-22 22:49:10|182741.3|182399.3|182741.6|182399.6|182741.6|182399.6|182741.2|182399.2|3
1721688560000|2024-07-22 22:49:20|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|182740.8|182398.8|3
1721688570000|2024-07-22 22:49:30|182696.8|182354.8|182696.8|182354.8|182696.8|182354.8|182696.8|182354.8|1
1721688590000|2024-07-22 22:49:50|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|1
1721688600000|2024-07-22 22:50:00|182741.5|182399.5|182722.2|182380.2|182741.5|182399.5|182722.2|182380.2|2
1721688610000|2024-07-22 22:50:10|182722.1|182380.1|182722.1|182380.1|182722.1|182380.1|182722.1|182380.1|1
1721688620000|2024-07-22 22:50:20|182720|182378|182722.6|182380.6|182722.6|182380.6|182720|182378|4
1721688630000|2024-07-22 22:50:30|182721.7|182379.7|182723.1|182381.1|182723.1|182381.1|182721.7|182379.7|2
1721688650000|2024-07-22 22:50:50|182741.7|182399.7|182741.8|182399.8|182741.8|182399.8|182741.7|182399.7|2
1721688660000|2024-07-22 22:51:00|182741.4|182399.4|182741.8|182399.8|182741.8|182399.8|182741.4|182399.4|2
1721688680000|2024-07-22 22:51:20|182696.4|182354.4|182696.4|182354.4|182696.4|182354.4|182696.4|182354.4|1
1721688700000|2024-07-22 22:51:40|182696.3|182354.3|182741.8|182399.8|182741.8|182399.8|182696.3|182354.3|2
1721688720000|2024-07-22 22:52:00|182741.9|182399.9|182741.9|182399.9|182741.9|182399.9|182741.9|182399.9|1
1721688730000|2024-07-22 22:52:10|182695.7|182353.7|182695.7|182353.7|182695.7|182353.7|182695.7|182353.7|1
1721688760000|2024-07-22 22:52:40|182695.6|182353.6|182741.8|182399.8|182741.9|182399.9|182695.6|182353.6|5
1721688770000|2024-07-22 22:52:50|182741.9|182399.9|182741.8|182399.8|182741.9|182399.9|182741.8|182399.8|2
1721688780000|2024-07-22 22:53:00|182741.4|182399.4|182741.9|182399.9|182741.9|182399.9|182741.4|182399.4|2
1721688790000|2024-07-22 22:53:10|182741.8|182399.8|182695.4|182353.4|182741.8|182399.8|182695.4|182353.4|2
1721688810000|2024-07-22 22:53:30|182695.3|182353.3|182741.9|182399.9|182741.9|182399.9|182695.3|182353.3|2
1721688820000|2024-07-22 22:53:40|182741.8|182399.8|182741.9|182399.9|182741.9|182399.9|182741.8|182399.8|2
1721688830000|2024-07-22 22:53:50|182742|182400|182741.9|182399.9|182742|182400|182741.9|182399.9|2
1721688840000|2024-07-22 22:54:00|182741.8|182399.8|182695.7|182353.7|182742|182400|182695.7|182353.7|4
1721688860000|2024-07-22 22:54:20|182690.6|182348.6|182690.6|182348.6|182690.6|182348.6|182690.6|182348.6|1
1721688870000|2024-07-22 22:54:30|182733.7|182391.7|182733.7|182391.7|182733.7|182391.7|182733.7|182391.7|1
1721688880000|2024-07-22 22:54:40|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|1
1721688890000|2024-07-22 22:54:50|182733.7|182391.7|182733.8|182391.8|182733.8|182391.8|182733.7|182391.7|2
1721688900000|2024-07-22 22:55:00|182733.7|182391.7|182685|182343|182733.7|182391.7|182685|182343|2
1721688920000|2024-07-22 22:55:20|182733.7|182391.7|182733.7|182391.7|182733.7|182391.7|182733.7|182391.7|1
1721688930000|2024-07-22 22:55:30|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|1
1721688950000|2024-07-22 22:55:50|182733.7|182391.7|182684.9|182342.9|182733.7|182391.7|182684.9|182342.9|2
1721688980000|2024-07-22 22:56:20|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|1
1721689010000|2024-07-22 22:56:50|182685.1|182343.1|182685.1|182343.1|182685.1|182343.1|182685.1|182343.1|1
1721689020000|2024-07-22 22:57:00|182685|182343|182685|182343|182685|182343|182685|182343|1
1721689030000|2024-07-22 22:57:10|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|182733.8|182391.8|1
1721689040000|2024-07-22 22:57:20|182733.9|182391.9|182733.9|182391.9|182733.9|182391.9|182733.9|182391.9|1
1721689060000|2024-07-22 22:57:40|182734|182392|182733.8|182391.8|182734|182392|182733.8|182391.8|2
1721689070000|2024-07-22 22:57:50|182685.2|182343.2|182685.2|182343.2|182685.2|182343.2|182685.2|182343.2|1
1721689090000|2024-07-22 22:58:10|182733.8|182391.8|182733.8|182391.8|182734|182392|182733.8|182391.8|3
1721689100000|2024-07-22 22:58:20|182733.9|182391.9|182733.9|182391.9|182733.9|182391.9|182733.9|182391.9|1
1721689110000|2024-07-22 22:58:30|182733.7|182391.7|182733.9|182391.9|182733.9|182391.9|182733.7|182391.7|2
1721689120000|2024-07-22 22:58:40|182685.3|182343.3|182685.3|182343.3|182685.3|182343.3|182685.3|182343.3|1
1721689140000|2024-07-22 22:59:00|182733.9|182391.9|182733.9|182391.9|182734|182392|182733.9|182391.9|3
1721689150000|2024-07-22 22:59:10|182733.6|182391.6|182733.6|182391.6|182734.4|182392.4|182733.6|182391.6|3
1721689160000|2024-07-22 22:59:20|182733.5|182391.5|182733.6|182391.6|182733.6|182391.6|182733.5|182391.5|2
1721689170000|2024-07-22 22:59:30|182733.7|182391.7|182685.7|182343.7|182733.7|182391.7|182685.7|182343.7|5
1721689200000|2024-07-22 23:00:00|182733.6|182391.6|182693.5|182351.5|182733.6|182391.6|182676.5|182334.5|7
1721689210000|2024-07-22 23:00:10|182690.9|182348.9|182681.9|182353.9|182692.7|182353.9|182681.9|182348.9|9
1721689220000|2024-07-22 23:00:20|182681.5|182354.6|182680.5|182354.9|182681.5|182354.9|182680.5|182354.6|5
1721689230000|2024-07-22 23:00:30|182680.1|182355.5|182678.6|182348.6|182680.1|182356.8|182678.6|182348.6|6
1721689240000|2024-07-22 23:00:40|182677.4|182349.4|182641.5|182360.4|182677.4|182360.4|182641.5|182349.4|3
1721689250000|2024-07-22 23:00:50|182640.8|182361.5|182640.8|182361.5|182640.8|182361.5|182640.8|182361.5|1
1721689260000|2024-07-22 23:01:00|182640.1|182362.6|182657.5|182368.4|182657.5|182369.6|182631.8|182362.6|3
1721689270000|2024-07-22 23:01:10|182657.1|182369.2|182654.4|182371.2|182657.1|182371.7|182654.4|182369.2|10
1721689280000|2024-07-22 23:01:20|182654|182371.9|182652.5|182373.4|182654|182373.4|182652.5|182371.9|7
1721689290000|2024-07-22 23:01:30|182652.1|182374|182651.8|182376.5|182652.1|182376.5|182651.4|182374|7
1721689300000|2024-07-22 23:01:40|182626.8|182380.8|182626.4|182380.8|182628.3|182380.8|182626.4|182377.7|4
1721689310000|2024-07-22 23:01:50|182625.9|182381.5|182625.9|182381.5|182625.9|182381.5|182625.9|182381.5|1
1721689320000|2024-07-22 23:02:00|182625.5|182392.3|182644.5|182385.3|182648.5|182393.3|182609.9|182384.9|10
1721689330000|2024-07-22 23:02:10|182644.1|182385.8|182640.4|182388.6|182644.1|182388.6|182640.4|182385.8|7
1721689340000|2024-07-22 23:02:20|182640.3|182388.9|182646.7|182391.6|182647.5|182391.6|182640.3|182388.9|8
1721689350000|2024-07-22 23:02:30|182646.6|182391.8|182607.9|182391.8|182646.6|182391.8|182607.9|182391.8|3
1721689360000|2024-07-22 23:02:40|182607.6||182607.3||182607.6||182607.3||2
1721689370000|2024-07-22 23:02:50|182605.3|182400.4|182627.9|182413.1|182635.5|182413.1|182605.1|182400.4|5
1721689380000|2024-07-22 23:03:00|182640.7|182402.6|182639.8|182402.4|182640.7|182402.6|182639.5|182402.4|5
1721689390000|2024-07-22 23:03:10|182639.6|182402.6|182638.9|182403.4|182639.6|182403.4|182638.9|182402.6|4
1721689400000|2024-07-22 23:03:20|182638.8|182403.6|182625.2|182414.5|182638.8|182414.6|182625|182403.5|5
1721689410000|2024-07-22 23:03:30|182625|182414.8|182578.9|182448.9|182625|182448.9|182578|182414.8|3
1721689420000|2024-07-22 23:03:40|182579|182449|182580|182450|182580|182450|182579|182449|2
1721689430000|2024-07-22 23:03:50|182580.1|182450.1|182623.8|182418.9|182623.9|182450.1|182580.1|182418.6|7
1721689440000|2024-07-22 23:04:00|182637.6|182406.9|182640.3|182400.5|182640.3|182406.9|182636.8|182400.5|5
1721689450000|2024-07-22 23:04:10|182639.9|182401|182640.7|182401.1|182640.7|182402|182639.2|182401|7
1721689460000|2024-07-22 23:04:20|182640.6|182401.2|182619.1|182413.4|182640.6|182413.4|182619|182401.2|8
1721689470000|2024-07-22 23:04:30|182618.9|182413.7|182572.4|182442.4|182618.9|182442.4|182572.4|182413.7|2
1721689480000|2024-07-22 23:04:40|182572.5|182442.5|182627.6|182414.1|182627.7|182442.5|182572.5|182414|4
1721689490000|2024-07-22 23:04:50|182627.5|182414.3|182627.4|182414.3|182627.5|182414.7|182627|182414.3|5
1721689500000|2024-07-22 23:05:00|182627.5|182414.8|182627.6|182414.9|182627.6|182415|182627.5|182414.8|3
1721689510000|2024-07-22 23:05:10|182627.5|182415|182573.3|182443.3|182628.2|182443.3|182573.3|182414.2|6
1721689530000|2024-07-22 23:05:30|182574.3|182444.3|182574.4|182444.4|182574.4|182444.4|182574.3|182444.3|2
1721689540000|2024-07-22 23:05:40|182627.9|182416|182627.7|182416.2|182627.9|182416.2|182627.5|182416|3
1721689550000|2024-07-22 23:05:50|182627.6|182416.4|182627.2|182416.6|182627.6|182416.8|182627.1|182416.4|6
1721689560000|2024-07-22 23:06:00|182627.1|182416.8|182626.4|182417.6|182627.1|182417.6|182626.1|182416.4|7
1721689570000|2024-07-22 23:06:10|182626.1|182416.9|182573.7|182443.7|182627|182443.7|182573.7|182415.9|3
1721689580000|2024-07-22 23:06:20|182573.8|182443.8|182573.8|182443.8|182573.8|182443.8|182573.8|182443.8|1
1721689590000|2024-07-22 23:06:30|182573.9|182443.9|182625.7|182417.5|182626.8|182443.9|182573.9|182416.5|3
1721689600000|2024-07-22 23:06:40|182625.6|182417.7|182626|182417.5|182626|182417.7|182625.6|182417.5|4
1721689610000|2024-07-22 23:06:50|182625.9|182416.7|182625.4|182417.2|182625.9|182417.3|182625.2|182416.7|7
1721689620000|2024-07-22 23:07:00|182636.3|182417|182582|182452|182636.3|182452|182581.9|182407.8|6
1721689630000|2024-07-22 23:07:10|182582.2|182452.2|182582|182452|182582.2|182452.2|182582|182452|2
1721689640000|2024-07-22 23:07:20|182581.9|182451.9|182582.1|182452.1|182582.4|182452.4|182581.7|182451.7|6
1721689650000|2024-07-22 23:07:30|182582|182452|182625.3|182418.8|182625.3|182452|182582|182418.8|5
1721689660000|2024-07-22 23:07:40|182625.2|182418.9|182623.7|182419.8|182625.2|182419.8|182623.7|182418.6|4
1721689670000|2024-07-22 23:07:50|182624|182420.7|182623.5|182421.3|182624.6|182421.5|182623.5|182420.2|7
1721689680000|2024-07-22 23:08:00|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|1
1721689690000|2024-07-22 23:08:10|182575.5|182445.5|182574.9|182444.9|182576|182446|182573.9|182443.9|5
1721689700000|2024-07-22 23:08:20|182623.5|182420.9|182625|182420.8|182625|182421.1|182623.4|182419.8|5
1721689710000|2024-07-22 23:08:30|182623.8|182422.1|182624.3|182421.6|182624.4|182422.1|182623.8|182421.5|6
1721689720000|2024-07-22 23:08:40|182624.2|182421.9|182623.9|182421.9|182624.2|182421.9|182623.9|182421.9|3
1721689730000|2024-07-22 23:08:50|182624.4|182422|182582.5|182452.5|182624.4|182452.5|182582.5|182420|5
1721689740000|2024-07-22 23:09:00|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|1
1721689750000|2024-07-22 23:09:10|182574.3|182444.3|182574.3|182444.3|182574.3|182444.3|182574.3|182444.3|1
1721689760000|2024-07-22 23:09:20|182623|182420.7|182623|182420.7|182623|182420.9|182622.8|182420.7|4
1721689770000|2024-07-22 23:09:30|182622.8|182421|182622.7|182421.9|182623.9|182453.2|182583.2|182420.7|8
1721689780000|2024-07-22 23:09:40|182622.8|182421.7|182622.6|182420.7|182622.8|182422|182622.6|182420.7|5
1721689790000|2024-07-22 23:09:50|182583.2|182453.2|182576.3|182446.3|182623.8|182453.3|182576.3|182422.1|5
1721689800000|2024-07-22 23:10:00|182584.1|182454.1|182585.5|182455.5|182585.5|182455.5|182584.1|182454.1|3
1721689810000|2024-07-22 23:10:10|182585.6|182455.6|182629.6|182419.9|182629.6|182455.6|182585.6|182419.9|2
1721689820000|2024-07-22 23:10:20|182629.2|182420.3|182628.8|182418.5|182629.2|182420.4|182628.6|182418.1|9
1721689830000|2024-07-22 23:10:30|182588.4|182458.4|182588.3|182458.3|182588.4|182458.4|182588.2|182458.2|3
1721689840000|2024-07-22 23:10:40|182588.5|182458.5|182576.8|182446.8|182588.5|182458.5|182576.8|182446.8|3
1721689850000|2024-07-22 23:10:50|182579.7|182449.7|182593.1|182463.1|182593.8|182463.8|182579.7|182449.7|4
1721689860000|2024-07-22 23:11:00|182597.2|182467.2|182594.9|182464.9|182597.2|182467.2|182594.8|182464.8|5
1721689870000|2024-07-22 23:11:10|182594.8|182464.8|182638.6|182424.1|182638.6|182464.8|182594.8|182424.1|2
1721689880000|2024-07-22 23:11:20|182638.7|182424|182638.6|182424|182638.7|182424|182638.6|182424|3
1721689890000|2024-07-22 23:11:30|182595.3|182465.3|182595.8|182465.8|182595.8|182465.8|182595.3|182465.3|2
1721689900000|2024-07-22 23:11:40|182584.5|182454.5|182584.8|182454.8|182584.8|182454.8|182584.5|182454.5|2
1721689910000|2024-07-22 23:11:50|182584.5|182454.5|182584.5|182454.5|182584.5|182454.5|182584.5|182454.5|1
1721689920000|2024-07-22 23:12:00|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|1
1721689950000|2024-07-22 23:12:30|182596.2|182466.2|182596.2|182466.2|182596.2|182466.2|182596.2|182466.2|1
1721689960000|2024-07-22 23:12:40|182585.2|182455.2|182585.2|182455.2|182585.2|182455.2|182585.2|182455.2|1
1721689970000|2024-07-22 23:12:50|182585.4|182455.4|182585.4|182455.4|182585.4|182455.4|182585.4|182455.4|1
1721689980000|2024-07-22 23:13:00|182596.7|182466.7|182596.7|182466.7|182596.7|182466.7|182596.7|182466.7|1
1721690000000|2024-07-22 23:13:20|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|1
1721690010000|2024-07-22 23:13:30|182585.3|182455.3|182585.3|182455.3|182585.3|182455.3|182585.3|182455.3|1
1721690030000|2024-07-22 23:13:50|182585.5|182455.5|182596.9|182466.9|182596.9|182466.9|182585.5|182455.5|4
1721690040000|2024-07-22 23:14:00|182596.3|182466.3|182592.5|182462.5|182596.3|182466.3|182592.5|182462.5|3
1721690050000|2024-07-22 23:14:10|182592.6|182462.6|182590.2|182460.2|182592.6|182462.6|182590.2|182460.2|3
1721690060000|2024-07-22 23:14:20|182590.3|182460.3|182579.5|182449.5|182590.3|182460.3|182579.5|182449.5|2
1721690070000|2024-07-22 23:14:30|182579.9|182449.9|182579.9|182449.9|182579.9|182449.9|182579.9|182449.9|1
1721690090000|2024-07-22 23:14:50|182591.1|182461.1|182591.2|182461.2|182591.2|182461.2|182591.1|182461.1|2
1721690100000|2024-07-22 23:15:00|182591.1|182461.1|182591.1|182461.1|182591.2|182461.2|182591.1|182461.1|3
1721690110000|2024-07-22 23:15:10|182591.2|182461.2|182591.1|182461.1|182591.2|182461.2|182591.1|182461.1|2
1721690120000|2024-07-22 23:15:20|182581.1|182451.1|182581.1|182451.1|182581.1|182451.1|182581.1|182451.1|1
1721690130000|2024-07-22 23:15:30|182582|182452|182581.6|182451.6|182582|182452|182581.6|182451.6|2
1721690140000|2024-07-22 23:15:40|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|1
1721690170000|2024-07-22 23:16:10|182596.9|182466.9|182584.2|182454.2|182597|182467|182584.2|182454.2|5
1721690200000|2024-07-22 23:16:40|182584.1|182454.1|182595.6|182465.6|182595.6|182465.6|182584.1|182454.1|3
1721690210000|2024-07-22 23:16:50|182595.4|182465.4|182595.6|182465.6|182595.6|182465.6|182595.4|182465.4|2
1721690220000|2024-07-22 23:17:00|182595.5|182465.5|182595|182465|182595.6|182465.6|182594.8|182464.8|5
1721690230000|2024-07-22 23:17:10|182582.6|182452.6|182582.6|182452.6|182582.6|182452.6|182582.6|182452.6|1
1721690250000|2024-07-22 23:17:30|182595.1|182465.1|182595.1|182465.1|182595.1|182465.1|182595.1|182465.1|1
1721690260000|2024-07-22 23:17:40|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|1
1721690270000|2024-07-22 23:17:50|182586.6|182456.6|182586.6|182456.6|182586.6|182456.6|182586.6|182456.6|1
1721690280000|2024-07-22 23:18:00|182586.9|182456.9|182595.1|182465.1|182595.1|182465.1|182586.9|182456.9|3
1721690290000|2024-07-22 23:18:10|182594.8|182464.8|182595.1|182465.1|182595.1|182465.1|182587|182457|3
1721690300000|2024-07-22 23:18:20|182595|182465|182595.2|182465.2|182595.2|182465.2|182595|182465|2
1721690310000|2024-07-22 23:18:30|182587.4|182457.4|182587.4|182457.4|182587.4|182457.4|182587.4|182457.4|1
1721690320000|2024-07-22 23:18:40|182587|182457|182585.8|182455.8|182587|182457|182585.8|182455.8|2
1721690330000|2024-07-22 23:18:50|182589.1|182459.1|182586.9|182456.9|182589.1|182459.1|182586.9|182456.9|2
1721690340000|2024-07-22 23:19:00|182586.8|182456.8|182599.5|182469.5|182599.5|182469.5|182586.8|182456.8|4
1721690370000|2024-07-22 23:19:30|182599.3|182469.3|182599.5|182469.5|182599.5|182469.5|182599.3|182469.3|2
1721690380000|2024-07-22 23:19:40|182599.3|182469.3|182592|182462|182599.3|182469.3|182592|182462|3
1721690410000|2024-07-22 23:20:10|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|1
1721690440000|2024-07-22 23:20:40|182591.4|182461.4|182591.8|182461.8|182591.8|182461.8|182591.4|182461.4|2
1721690450000|2024-07-22 23:20:50|182591.7|182461.7|182591.7|182461.7|182591.7|182461.7|182591.7|182461.7|1
1721690460000|2024-07-22 23:21:00|182591.5|182461.5|182596.3|182466.3|182596.3|182466.3|182591.5|182461.5|2
1721690480000|2024-07-22 23:21:20|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|1
1721690490000|2024-07-22 23:21:30|182591.6|182461.6|182591.6|182461.6|182591.6|182461.6|182591.6|182461.6|1
1721690520000|2024-07-22 23:22:00|182600.2|182470.2|182600.2|182470.2|182600.2|182470.2|182600.2|182470.2|1
1721690540000|2024-07-22 23:22:20|182598.4|182468.4|182600.6|182470.6|182600.6|182470.6|182598.4|182468.4|2
1721690550000|2024-07-22 23:22:30|182600.2|182470.2|182592.7|182462.7|182600.2|182470.2|182592.7|182462.7|2
1721690570000|2024-07-22 23:22:50|182596.9|182466.9|182596.9|182466.9|182596.9|182466.9|182596.9|182466.9|1
1721690600000|2024-07-22 23:23:20|182598.6|182468.6|182598.6|182468.6|182598.6|182468.6|182598.6|182468.6|1
1721690610000|2024-07-22 23:23:30|182591.8|182461.8|182592.1|182462.1|182592.1|182462.1|182591.8|182461.8|2
1721690630000|2024-07-22 23:23:50|182592|182462|182597.3|182467.3|182597.3|182467.3|182592|182462|2
1721690640000|2024-07-22 23:24:00|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|1
1721690650000|2024-07-22 23:24:10|182595.6|182465.6|182595.5|182465.5|182595.6|182465.6|182595.5|182465.5|2
1721690660000|2024-07-22 23:24:20|182590.9|182460.9|182590.9|182460.9|182591|182461|182590.9|182460.9|3
1721690670000|2024-07-22 23:24:30|182582.1|182452.1|182582.1|182452.1|182582.1|182452.1|182582.1|182452.1|1
1721690680000|2024-07-22 23:24:40|182597.8|182467.8|182597.8|182467.8|182597.8|182467.8|182597.8|182467.8|1
1721690710000|2024-07-22 23:25:10|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|1
1721690740000|2024-07-22 23:25:40|182597.9|182467.9|182597.9|182467.9|182597.9|182467.9|182597.9|182467.9|1
1721690770000|2024-07-22 23:26:10|182592.5|182462.5|182591.6|182461.6|182592.5|182462.5|182591.6|182461.6|2
1721690780000|2024-07-22 23:26:20|182591.5|182461.5|182592.3|182462.3|182592.3|182462.3|182591.5|182461.5|2
1721690790000|2024-07-22 23:26:30|182597.2|182467.2|182597.2|182467.2|182597.2|182467.2|182597.2|182467.2|1
1721690820000|2024-07-22 23:27:00|182597.1|182467.1|182591.7|182461.7|182597.1|182467.1|182591.7|182461.7|2
1721690830000|2024-07-22 23:27:10|182591.8|182461.8|182591.8|182461.8|182591.8|182461.8|182591.8|182461.8|1
1721690850000|2024-07-22 23:27:30|182596.9|182466.9|182597.1|182467.1|182597.1|182467.1|182596.9|182466.9|2
1721690870000|2024-07-22 23:27:50|182598.5|182468.5|182598.3|182468.3|182598.5|182468.5|182596.7|182466.7|3
1721690880000|2024-07-22 23:28:00|182590.3|182460.3|182590.9|182460.9|182590.9|182460.9|182590.3|182460.3|2
1721690900000|2024-07-22 23:28:20|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|1
1721690920000|2024-07-22 23:28:40|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|1
1721690930000|2024-07-22 23:28:50|182600.5|182470.5|182592.1|182462.1|182600.5|182470.5|182592.1|182462.1|2
1721690960000|2024-07-22 23:29:20|182591.5|182461.5|182596.7|182466.7|182596.7|182466.7|182591.5|182461.5|3
1721690990000|2024-07-22 23:29:50|182589.8|182459.8|182589.8|182459.8|182589.8|182459.8|182589.8|182459.8|1
1721691000000|2024-07-22 23:30:00|182598.7|182468.7|182598.5|182468.5|182598.7|182468.7|182598.5|182468.5|2
1721691030000|2024-07-22 23:30:30|182595.2|182465.2|182595.2|182465.2|182595.2|182465.2|182595.2|182465.2|1
1721691050000|2024-07-22 23:30:50|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|1
1721691080000|2024-07-22 23:31:20|182596.8|182466.8|182596.8|182466.8|182596.8|182466.8|182596.8|182466.8|1
1721691100000|2024-07-22 23:31:40|182597.1|182467.1|182598.5|182468.5|182598.5|182468.5|182597.1|182467.1|2
1721691110000|2024-07-22 23:31:50|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|1
1721691140000|2024-07-22 23:32:20|182596.7|182466.7|182596.7|182466.7|182596.7|182466.7|182596.7|182466.7|1
1721691160000|2024-07-22 23:32:40|182598.6|182468.6|182598.6|182468.6|182598.6|182468.6|182598.6|182468.6|1
1721691190000|2024-07-22 23:33:10|182599.2|182469.2|182598.5|182468.5|182599.2|182469.2|182598.5|182468.5|2
1721691200000|2024-07-22 23:33:20|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|1
1721691220000|2024-07-22 23:33:40|182603|182473|182603|182473|182603|182473|182603|182473|1
1721691250000|2024-07-22 23:34:10|182599.1|182469.1|182599.1|182469.1|182599.1|182469.1|182599.1|182469.1|1
1721691270000|2024-07-22 23:34:30|182599.6|182469.6|182599.6|182469.6|182599.6|182469.6|182599.6|182469.6|1
1721691300000|2024-07-22 23:35:00|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|1
1721691330000|2024-07-22 23:35:30|182599.8|182469.8|182599.8|182469.8|182599.8|182469.8|182599.8|182469.8|1
1721691360000|2024-07-22 23:36:00|182597.2|182467.2|182597.2|182467.2|182597.2|182467.2|182597.2|182467.2|1
1721691380000|2024-07-22 23:36:20|182603|182473|182603.6|182473.6|182603.6|182473.6|182603|182473|2
1721691400000|2024-07-22 23:36:40|182603.5|182473.5|182592.5|182462.5|182603.5|182473.5|182592.5|182462.5|5
1721691410000|2024-07-22 23:36:50|182600.6|182470.6|182600.6|182470.6|182600.6|182470.6|182600.6|182470.6|1
1721691420000|2024-07-22 23:37:00|182600.5|182470.5|182596|182466|182600.5|182470.5|182593.5|182463.5|7
1721691430000|2024-07-22 23:37:10|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|1
1721691440000|2024-07-22 23:37:20|182596.2|182466.2|182592.3|182462.3|182596.2|182466.2|182592.3|182462.3|2
1721691450000|2024-07-22 23:37:30|182584.7|182454.7|182584.9|182454.9|182584.9|182454.9|182584.7|182454.7|2
1721691460000|2024-07-22 23:37:40|182585.2|182455.2|182585.2|182455.2|182585.2|182455.2|182585.2|182455.2|1
1721691470000|2024-07-22 23:37:50|182600.4|182470.4|182600.4|182470.4|182600.4|182470.4|182600.4|182470.4|1
1721691500000|2024-07-22 23:38:20|182598.5|182468.5|182600.1|182470.1|182600.1|182470.1|182589.7|182459.7|3
1721691530000|2024-07-22 23:38:50|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|1
1721691550000|2024-07-22 23:39:10|182603.3|182473.3|182603.3|182473.3|182603.3|182473.3|182603.3|182473.3|1
1721691560000|2024-07-22 23:39:20|182602.9|182472.9|182602.9|182472.9|182602.9|182472.9|182602.9|182472.9|1
1721691570000|2024-07-22 23:39:30|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1721691590000|2024-07-22 23:39:50|182599.5|182469.5|182599.5|182469.5|182599.5|182469.5|182599.5|182469.5|1
1721691610000|2024-07-22 23:40:10|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|1
1721691640000|2024-07-22 23:40:40|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|1
1721691660000|2024-07-22 23:41:00|182600.7|182470.7|182600.7|182470.7|182600.7|182470.7|182600.7|182470.7|1
1721691700000|2024-07-22 23:41:40|182598|182468|182598|182468|182598|182468|182598|182468|1
1721691720000|2024-07-22 23:42:00|182600.9|182470.9|182600.9|182470.9|182600.9|182470.9|182600.9|182470.9|1
1721691730000|2024-07-22 23:42:10|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|1
1721691750000|2024-07-22 23:42:30|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|1
1721691770000|2024-07-22 23:42:50|182600.7|182470.7|182600.7|182470.7|182600.7|182470.7|182600.7|182470.7|1
1721691800000|2024-07-22 23:43:20|182600.9|182470.9|182600.9|182470.9|182600.9|182470.9|182600.9|182470.9|1
1721691810000|2024-07-22 23:43:30|182598.7|182468.7|182598.5|182468.5|182598.7|182468.7|182598.5|182468.5|2
1721691830000|2024-07-22 23:43:50|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|1
1721691860000|2024-07-22 23:44:20|182598.4|182468.4|182597|182467|182598.4|182468.4|182597|182467|3
1721691870000|2024-07-22 23:44:30|182597.3|182467.3|182597.3|182467.3|182597.3|182467.3|182597.3|182467.3|1
1721691880000|2024-07-22 23:44:40|182600.1|182470.1|182600|182470|182600.1|182470.1|182600|182470|2
1721691910000|2024-07-22 23:45:10|182600.2|182470.2|182600|182470|182600.2|182470.2|182600|182470|2
1721691920000|2024-07-22 23:45:20|182596.8|182466.8|182599|182469|182599|182469|182596.8|182466.8|2
1721691940000|2024-07-22 23:45:40|182599.7|182469.7|182599.7|182469.7|182599.7|182469.7|182599.7|182469.7|1
1721691960000|2024-07-22 23:46:00|182594.5|182464.5|182594.5|182464.5|182594.5|182464.5|182594.5|182464.5|1
1721691970000|2024-07-22 23:46:10|182590.4|182460.4|182590.3|182460.3|182590.4|182460.4|182590.3|182460.3|2
1721691980000|2024-07-22 23:46:20|182590.4|182460.4|182590.4|182460.4|182590.4|182460.4|182590.4|182460.4|1
1721691990000|2024-07-22 23:46:30|182582.2|182452.2|182599.9|182469.9|182599.9|182469.9|182582.2|182452.2|2
1721692030000|2024-07-22 23:47:10|182597.7|182467.7|182597.7|182467.7|182597.7|182467.7|182597.7|182467.7|1
1721692050000|2024-07-22 23:47:30|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|182600.8|182470.8|1
1721692080000|2024-07-22 23:48:00|182598.3|182468.3|182598.3|182468.3|182598.3|182468.3|182598.3|182468.3|1
1721692100000|2024-07-22 23:48:20|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1721692130000|2024-07-22 23:48:50|182603|182473|182593.1|182463.1|182603|182473|182593.1|182463.1|2
1721692140000|2024-07-22 23:49:00|182593|182463|182593|182463|182593|182463|182593|182463|1
1721692150000|2024-07-22 23:49:10|182592.9|182462.9|182593.1|182463.1|182593.1|182463.1|182592.9|182462.9|2
1721692160000|2024-07-22 23:49:20|182591|182461|182587.6|182457.6|182591|182461|182587.6|182457.6|2
1721692190000|2024-07-22 23:49:50|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|1
1721692200000|2024-07-22 23:50:00|182600.5|182470.5|182600.4|182470.4|182600.5|182470.5|182600.4|182470.4|2
1721692210000|2024-07-22 23:50:10|182600.5|182470.5|182600.5|182470.5|182600.5|182470.5|182600.5|182470.5|1
1721692220000|2024-07-22 23:50:20|182597.8|182467.8|182597.8|182467.8|182597.8|182467.8|182597.8|182467.8|1
1721692230000|2024-07-22 23:50:30|182601.8|182471.8|182603.9|182473.9|182603.9|182473.9|182594.5|182464.5|7
1721692240000|2024-07-22 23:50:40|182603.7|182473.7|182601.6|182471.6|182603.7|182473.7|182599.6|182469.6|4
1721692250000|2024-07-22 23:50:50|182601.5|182471.5|182601.6|182471.6|182601.6|182471.6|182601.5|182471.5|2
1721692260000|2024-07-22 23:51:00|182602.1|182472.1|182605.1|182475.1|182605.1|182475.1|182602|182472|3
1721692270000|2024-07-22 23:51:10|182601.8|182471.8|182596.1|182466.1|182601.8|182471.8|182596.1|182466.1|2
1721692280000|2024-07-22 23:51:20|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|1
1721692300000|2024-07-22 23:51:40|182595.4|182465.4|182601.8|182471.8|182601.8|182471.8|182595.4|182465.4|2
1721692330000|2024-07-22 23:52:10|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1721692340000|2024-07-22 23:52:20|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|1
1721692350000|2024-07-22 23:52:30|182596.6|182466.6|182596.8|182466.8|182599|182469|182590|182460|8
1721692360000|2024-07-22 23:52:40|182596.9|182466.9|182596|182466|182597|182467|182596|182466|5
1721692370000|2024-07-22 23:52:50|182598.7|182468.7|182591.4|182461.4|182598.7|182468.7|182591.4|182461.4|5
1721692380000|2024-07-22 23:53:00|182592.3|182462.3|182596.3|182466.3|182596.3|182466.3|182592.3|182462.3|3
1721692390000|2024-07-22 23:53:10|182605|182475|182605|182475|182605|182475|182605|182475|1
1721692400000|2024-07-22 23:53:20|182604.6|182474.6|182601.3|182471.3|182605.4|182475.4|182601.3|182471.3|3
1721692420000|2024-07-22 23:53:40|182594.2|182464.2|182593.2|182463.2|182594.2|182464.2|182593.2|182463.2|2
1721692430000|2024-07-22 23:53:50|182591.1|182461.1|182602.5|182472.5|182602.5|182472.5|182591.1|182461.1|2
1721692440000|2024-07-22 23:54:00|182604.2|182474.2|182644.2|182434.4|182644.4|182474.8|182604.2|182434.1|4
1721692450000|2024-07-22 23:54:10|182643.1|182435.5|182598.2|182468.2|182643.1|182472.7|182598.2|182435.5|8
1721692460000|2024-07-22 23:54:20|182597.6|182467.6|182600.8|182470.8|182600.8|182470.8|182596.9|182466.9|9
1721692470000|2024-07-22 23:54:30|182604.6|182474.6|182596.1|182466.1|182604.6|182474.6|182596.1|182466.1|2
1721692490000|2024-07-22 23:54:50|182604.7|182474.7|182604.7|182474.7|182604.7|182474.7|182604.7|182474.7|1
1721692510000|2024-07-22 23:55:10|182604.5|182474.5|182604.5|182474.5|182604.5|182474.5|182604.5|182474.5|1
1721692520000|2024-07-22 23:55:20|182603.7|182473.7|182603.7|182473.7|182603.7|182473.7|182603.7|182473.7|1
1721692530000|2024-07-22 23:55:30|182603.6|182473.6|182603.3|182473.3|182603.6|182473.6|182603.3|182473.3|2
1721692550000|2024-07-22 23:55:50|182603.2|182473.2|182603.3|182473.3|182603.3|182473.3|182603.2|182473.2|2
1721692560000|2024-07-22 23:56:00|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|182603.3|182473.3|3
1721692570000|2024-07-22 23:56:10|182603.3|182473.3|182600.4|182470.4|182603.3|182473.3|182600.4|182470.4|2
1721692580000|2024-07-22 23:56:20|182600.6|182470.6|182594.9|182464.9|182600.6|182470.6|182594.9|182464.9|2
1721692590000|2024-07-22 23:56:30|182594.4|182464.4|182594.4|182464.4|182594.4|182464.4|182594.4|182464.4|1
1721692600000|2024-07-22 23:56:40|182594|182464|182601.5|182471.5|182601.5|182471.5|182594|182464|4
1721692630000|2024-07-22 23:57:10|182601.2|182471.2|182594|182464|182601.2|182471.2|182594|182464|2
1721692640000|2024-07-22 23:57:20|182595.6|182465.6|182595.6|182465.6|182595.6|182465.6|182595.6|182465.6|1
1721692650000|2024-07-22 23:57:30|182595.1|182465.1|182595.2|182465.2|182595.7|182465.7|182595.1|182465.1|3
1721692660000|2024-07-22 23:57:40|182601.7|182471.7|182601.7|182471.7|182601.7|182471.7|182601.7|182471.7|1
1721692680000|2024-07-22 23:58:00|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|1
1721692690000|2024-07-22 23:58:10|182595.9|182465.9|182595.5|182465.5|182595.9|182465.9|182595.5|182465.5|2
1721692700000|2024-07-22 23:58:20|182596.2|182466.2|182596.2|182466.2|182596.2|182466.2|182596.2|182466.2|1
1721692710000|2024-07-22 23:58:30|182596.8|182466.8|182599.8|182469.8|182599.8|182469.8|182590.9|182460.9|5
1721692730000|2024-07-22 23:58:50|182593.4|182463.4|182600.7|182470.7|182600.7|182470.7|182592|182462|5
1721692740000|2024-07-22 23:59:00|182601|182471|182601|182471|182601|182471|182601|182471|1
1721692760000|2024-07-22 23:59:20|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|1
1721692770000|2024-07-22 23:59:30|182598.1|182468.1|182597.6|182467.6|182598.3|182468.3|182597.6|182467.6|4
1721692780000|2024-07-22 23:59:40|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|1
1721692790000|2024-07-22 23:59:50|182604.2|182474.2|182604.2|182474.2|182604.2|182474.2|182604.2|182474.2|1
1721692800000|2024-07-23 00:00:00|182597.2|182467.2|182607.2|182477.2|182607.2|182477.2|182597.2|182467.2|9
1721692810000|2024-07-23 00:00:10|182606.4|182476.4|182599.2|182469.2|182606.4|182476.4|182598.6|182468.6|4
1721692820000|2024-07-23 00:00:20|182605.7|182475.7|182611.8|182481.8|182611.8|182481.8|182605.7|182475.7|2
1721692830000|2024-07-23 00:00:30|182605.1|182475.1|182597.9|182467.9|182605.1|182475.1|182597.9|182467.9|3
1721692840000|2024-07-23 00:00:40|182598.4|182468.4|182604.4|182474.4|182605.5|182475.5|182598.4|182468.4|6
1721692850000|2024-07-23 00:00:50|182608.2|182478.2|182603.6|182473.6|182608.2|182478.2|182603.2|182473.2|7
1721692860000|2024-07-23 00:01:00|182609.9|182479.9|182604.6|182474.6|182610.9|182480.9|182603.6|182473.6|6
1721692880000|2024-07-23 00:01:20|182604.3|182474.3|182604|182474|182604.3|182474.3|182604|182474|2
1721692890000|2024-07-23 00:01:30|182599.2|182469.2|182599.2|182469.2|182599.2|182469.2|182599.2|182469.2|1
1721692910000|2024-07-23 00:01:50|182599.9|182469.9|182603.9|182473.9|182603.9|182473.9|182598.7|182468.7|8
1721692920000|2024-07-23 00:02:00|182604.3|182474.3|182604.3|182474.3|182604.3|182474.3|182604.3|182474.3|1
1721692940000|2024-07-23 00:02:20|182606.7|182476.7|182601.8|182471.8|182607.4|182477.4|182601.8|182471.8|3
1721692950000|2024-07-23 00:02:30|182599.5|182469.5|182600.8|182470.8|182600.8|182470.8|182599.5|182469.5|4
1721692960000|2024-07-23 00:02:40|182601.9|182471.9|182600.7|182470.7|182601.9|182471.9|182600.7|182470.7|2
1721692970000|2024-07-23 00:02:50|182605.5|182475.5|182605.5|182475.5|182605.5|182475.5|182605.5|182475.5|1
1721692980000|2024-07-23 00:03:00|182605.2|182475.2|182600.9|182470.9|182605.8|182475.8|182598.4|182468.4|6
1721692990000|2024-07-23 00:03:10|182598.3|182468.3|182598.3|182468.3|182598.3|182468.3|182598.3|182468.3|1
1721693010000|2024-07-23 00:03:30|182601.1|182471.1|182601.1|182471.1|182601.1|182471.1|182601.1|182471.1|1
1721693020000|2024-07-23 00:03:40|182601.5|182471.5|182601.5|182471.5|182603.2|182473.2|182601.5|182471.5|3
1721693030000|2024-07-23 00:03:50|182602.3|182472.3|182602.3|182472.3|182602.3|182472.3|182602.3|182472.3|1
1721693040000|2024-07-23 00:04:00|182605.5|182475.5|182602.7|182472.7|182605.5|182475.5|182600.5|182470.5|3
1721693050000|2024-07-23 00:04:10|182606.4|182476.4|182606.4|182476.4|182606.4|182476.4|182606.4|182476.4|1
1721693060000|2024-07-23 00:04:20|182598.3|182468.3|182599.2|182469.2|182599.2|182469.2|182598.3|182468.3|2
1721693070000|2024-07-23 00:04:30|182600.1|182470.1|182594.2|182464.2|182601.7|182471.7|182594.2|182464.2|3
1721693080000|2024-07-23 00:04:40|182594.1|182464.1|182594.5|182464.5|182594.5|182464.5|182594.1|182464.1|2
1721693090000|2024-07-23 00:04:50|182594.6|182464.6|182594.5|182464.5|182594.6|182464.6|182594.5|182464.5|2
1721693100000|2024-07-23 00:05:00|182601|182471|182603.2|182473.2|182603.2|182473.2|182598.5|182468.5|6
1721693110000|2024-07-23 00:05:10|182603.3|182473.3|182603.3|182473.3|182603.3|182473.3|182603.3|182473.3|1
1721693130000|2024-07-23 00:05:30|182592.9|182462.9|182592.9|182462.9|182592.9|182462.9|182592.9|182462.9|1
1721693140000|2024-07-23 00:05:40|182593|182463|182593|182463|182593|182463|182593|182463|1
1721693150000|2024-07-23 00:05:50|182598.4|182468.4|182600.2|182470.2|182600.2|182470.2|182598.4|182468.4|2
1721693170000|2024-07-23 00:06:10|182598.5|182468.5|182598.5|182468.5|182598.5|182468.5|182598.5|182468.5|1
1721693180000|2024-07-23 00:06:20|182593.1|182463.1|182593.1|182463.1|182593.1|182463.1|182593.1|182463.1|1
1721693190000|2024-07-23 00:06:30|182592|182462|182593.3|182463.3|182593.3|182463.3|182592|182462|2
1721693200000|2024-07-23 00:06:40|182591.8|182461.8|182593.3|182463.3|182593.3|182463.3|182591.8|182461.8|2
1721693210000|2024-07-23 00:06:50|182598.7|182468.7|182598.5|182468.5|182598.7|182468.7|182597.7|182467.7|3
1721693220000|2024-07-23 00:07:00|182600|182470|182598.6|182468.6|182600|182470|182598.6|182468.6|2
1721693240000|2024-07-23 00:07:20|182592.9|182462.9|182592.9|182462.9|182592.9|182462.9|182592.9|182462.9|1
1721693250000|2024-07-23 00:07:30|182591|182461|182591|182461|182591|182461|182591|182461|1
1721693260000|2024-07-23 00:07:40|182592.4|182462.4|182599.4|182469.4|182599.4|182469.4|182592.4|182462.4|2
1721693290000|2024-07-23 00:08:10|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|1
1721693320000|2024-07-23 00:08:40|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|1
1721693330000|2024-07-23 00:08:50|182598.3|182468.3|182598.6|182468.6|182598.6|182468.6|182592.6|182462.6|4
1721693340000|2024-07-23 00:09:00|182597.7|182467.7|182594.3|182464.3|182598.9|182468.9|182589.5|182459.5|7
1721693350000|2024-07-23 00:09:10|182594.8|182464.8|182595.9|182465.9|182595.9|182465.9|182593.6|182463.6|9
1721693360000|2024-07-23 00:09:20|182600.4|182470.4|182600.3|182470.3|182600.4|182470.4|182600.3|182470.3|2
1721693370000|2024-07-23 00:09:30|182600.2|182470.2|182600.2|182470.2|182600.2|182470.2|182600.2|182470.2|1
1721693380000|2024-07-23 00:09:40|182600.1|182470.1|182600.2|182470.2|182600.2|182470.2|182600.1|182470.1|2
1721693390000|2024-07-23 00:09:50|182599.6|182469.6|182596.8|182466.8|182600.3|182470.3|182595.2|182465.2|5
1721693400000|2024-07-23 00:10:00|182590.5|182460.5|182590.5|182460.5|182590.5|182460.5|182590.5|182460.5|1
1721693410000|2024-07-23 00:10:10|182588.8|182458.8|182588.8|182458.8|182588.8|182458.8|182588.8|182458.8|1
1721693420000|2024-07-23 00:10:20|182588.9|182458.9|182595.2|182465.2|182596.3|182466.3|182588.9|182458.9|3
1721693430000|2024-07-23 00:10:30|182595.9|182465.9|182597|182467|182598|182468|182595.2|182465.2|6
1721693450000|2024-07-23 00:10:50|182590.2|182460.2|182590.5|182460.5|182592.8|182462.8|182590.2|182460.2|5
1721693470000|2024-07-23 00:11:10|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|1
1721693500000|2024-07-23 00:11:40|182590.5|182460.5|182590.5|182460.5|182590.5|182460.5|182590.5|182460.5|1
1721693510000|2024-07-23 00:11:50|182589.4|182459.4|182589.7|182459.7|182589.7|182459.7|182587.5|182457.5|3
1721693530000|2024-07-23 00:12:10|182597|182467|182602.4|182472.4|182602.4|182472.4|182597|182467|4
1721693540000|2024-07-23 00:12:20|182601.5|182471.5|182604.1|182474.1|182604.4|182474.4|182601.5|182471.5|7
1721693550000|2024-07-23 00:12:30|182603.3|182473.3|182604.5|182474.5|182604.5|182474.5|182599.5|182469.5|8
1721693560000|2024-07-23 00:12:40|182602|182472|182601.9|182471.9|182603.3|182473.3|182601.9|182471.9|3
1721693570000|2024-07-23 00:12:50|182601.2|182471.2|182595|182465|182603.9|182473.9|182592.9|182462.9|8
1721693580000|2024-07-23 00:13:00|182603.8|182473.8|182598.4|182468.4|182603.8|182473.8|182598.4|182468.4|7
1721693600000|2024-07-23 00:13:20|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|1
1721693610000|2024-07-23 00:13:30|182593.3|182463.3|182593.6|182463.6|182594.3|182464.3|182593.3|182463.3|5
1721693630000|2024-07-23 00:13:50|182598.3|182468.3|182598.4|182468.4|182599.9|182469.9|182598.3|182468.3|5
1721693640000|2024-07-23 00:14:00|182599.4|182469.4|182603.7|182473.7|182604.6|182474.6|182598.7|182468.7|7
1721693650000|2024-07-23 00:14:10|182603.3|182473.3|182605.5|182475.5|182605.5|182475.5|182603.3|182473.3|5
1721693660000|2024-07-23 00:14:20|182603.7|182473.7|182596.3|182466.3|182603.7|182473.7|182596.3|182466.3|5
1721693670000|2024-07-23 00:14:30|182604.7|182474.7|182598.1|182468.1|182607.2|182477.2|182597.1|182467.1|9
1721693680000|2024-07-23 00:14:40|182598|182468|182607.1|182477.1|182607.1|182477.1|182597.2|182467.2|7
1721693690000|2024-07-23 00:14:50|182609.3|182479.3|182604.8|182474.8|182609.3|182479.3|182604.8|182474.8|7
1721693700000|2024-07-23 00:15:00|182604.5|182474.5|182599.9|182469.9|182604.5|182474.5|182599.3|182469.3|9
1721693710000|2024-07-23 00:15:10|182605.2|182475.2|182593.2|182463.2|182605.2|182475.2|182593.2|182463.2|7
1721693720000|2024-07-23 00:15:20|182591.6|182461.6|182592.8|182462.8|182592.8|182462.8|182591.6|182461.6|2
1721693730000|2024-07-23 00:15:30|182591.3|182461.3|182592.3|182462.3|182592.3|182462.3|182591.3|182461.3|2
1721693740000|2024-07-23 00:15:40|182591.6|182461.6|182599|182469|182599|182469|182591.6|182461.6|2
1721693750000|2024-07-23 00:15:50|182605.1|182475.1|182600.6|182470.6|182605.1|182475.1|182600.6|182470.6|3
1721693770000|2024-07-23 00:16:10|182591.9|182461.9|182593.1|182463.1|182593.1|182463.1|182591.9|182461.9|2
1721693780000|2024-07-23 00:16:20|182591.6|182461.6|182591.7|182461.7|182592.9|182462.9|182591.6|182461.6|3
1721693790000|2024-07-23 00:16:30|182593.8|182463.8|182599.4|182469.4|182599.4|182469.4|182593.8|182463.8|2
1721693800000|2024-07-23 00:16:40|182600.7|182470.7|182599.1|182469.1|182600.7|182470.7|182599.1|182469.1|2
1721693810000|2024-07-23 00:16:50|182605|182475|182605.3|182475.3|182605.3|182475.3|182598.8|182468.8|6
1721693820000|2024-07-23 00:17:00|182604.9|182474.9|182604.7|182474.7|182604.9|182474.9|182604.7|182474.7|2
1721693830000|2024-07-23 00:17:10|182606|182476|182605.9|182475.9|182606.6|182476.6|182599.1|182469.1|4
1721693840000|2024-07-23 00:17:20|182605.7|182475.7|182606|182476|182606|182476|182605.7|182475.7|2
1721693850000|2024-07-23 00:17:30|182605.4|182475.4|182606.7|182476.7|182606.7|182476.7|182605.4|182475.4|5
1721693860000|2024-07-23 00:17:40|182602.1|182472.1|182592.4|182462.4|182602.1|182472.1|182592.4|182462.4|2
1721693870000|2024-07-23 00:17:50|182591.5|182461.5|182591.5|182461.5|182591.5|182461.5|182591.5|182461.5|1
1721693880000|2024-07-23 00:18:00|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|1
1721693890000|2024-07-23 00:18:10|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1721693900000|2024-07-23 00:18:20|182600.5|182470.5|182600.5|182470.5|182600.5|182470.5|182600.5|182470.5|1
1721693920000|2024-07-23 00:18:40|182592|182462|182593.8|182463.8|182593.8|182463.8|182592|182462|2
1721693930000|2024-07-23 00:18:50|182592.8|182462.8|182592.8|182462.8|182592.8|182462.8|182592.8|182462.8|1
1721693940000|2024-07-23 00:19:00|182604.3|182474.3|182609.4|182479.4|182610|182480|182604.3|182474.3|9
1721693950000|2024-07-23 00:19:10|182609.9|182479.9|182605.1|182475.1|182610.1|182480.1|182605.1|182475.1|7
1721693960000|2024-07-23 00:19:20|182604.9|182474.9|182604.7|182474.7|182604.9|182474.9|182604.7|182474.7|2
1721693970000|2024-07-23 00:19:30|182605|182475|182605.5|182475.5|182610.5|182480.5|182604.4|182474.4|9
1721693980000|2024-07-23 00:19:40|182606|182476|182610.9|182480.9|182611|182481|182605.5|182475.5|12
1721693990000|2024-07-23 00:19:50|182610.4|182480.4|182604.7|182474.7|182610.4|182480.4|182604.3|182474.3|7
1721694000000|2024-07-23 00:20:00|182602.6|182472.6|182603.1|182473.1|182603.1|182473.1|182602.6|182472.6|4
1721694010000|2024-07-23 00:20:10|182610|182480|182603.2|182473.2|182610.2|182480.2|182603.2|182473.2|5
1721694020000|2024-07-23 00:20:20|182603.7|182473.7|182603.7|182473.7|182603.7|182473.7|182603.4|182473.4|5
1721694030000|2024-07-23 00:20:30|182603.3|182473.3|182603.3|182473.3|182603.3|182473.3|182603.3|182473.3|1
1721694040000|2024-07-23 00:20:40|182607.8|182477.8|182607.8|182477.8|182607.8|182477.8|182607.8|182477.8|1
1721694060000|2024-07-23 00:21:00|182608.2|182478.2|182608.2|182478.2|182608.2|182478.2|182608.2|182478.2|1
1721694080000|2024-07-23 00:21:20|182603.9|182473.9|182613|182483|182613|182483|182601.4|182471.4|6
1721694090000|2024-07-23 00:21:30|182608.7|182478.7|182608|182478|182608.7|182478.7|182607.2|182477.2|4
1721694100000|2024-07-23 00:21:40|182608.7|182478.7|182607.9|182477.9|182608.8|182478.8|182600.3|182470.3|14
1721694110000|2024-07-23 00:21:50|182608|182478|182608.8|182478.8|182608.8|182478.8|182608|182478|4
1721694120000|2024-07-23 00:22:00|182604.2|182474.2|182603.7|182473.7|182604.2|182474.2|182603.7|182473.7|3
1721694130000|2024-07-23 00:22:10|182603.4|182473.4|182601.2|182471.2|182603.4|182473.4|182601.2|182471.2|2
1721694150000|2024-07-23 00:22:30|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1721694160000|2024-07-23 00:22:40|182603.9|182473.9|182606.8|182476.8|182607.6|182477.6|182603.9|182473.9|7
1721694170000|2024-07-23 00:22:50|182599.9|182469.9|182606|182476|182608.3|182478.3|182599.6|182469.6|12
1721694180000|2024-07-23 00:23:00|182606.6|182476.6|182607.1|182477.1|182608.2|182478.2|182606|182476|15
1721694190000|2024-07-23 00:23:10|182607.3|182477.3|182607.9|182477.9|182608.1|182478.1|182607.3|182477.3|11
1721694200000|2024-07-23 00:23:20|182607.4|182477.4|182606.7|182476.7|182607.6|182477.6|182606.7|182476.7|6
1721694210000|2024-07-23 00:23:30|182606.6|182476.6|182603.7|182473.7|182606.6|182476.6|182602.6|182472.6|8
1721694220000|2024-07-23 00:23:40|182603.8|182473.8|182603.6|182473.6|182606.3|182476.3|182603.6|182473.6|6
1721694230000|2024-07-23 00:23:50|182607.8|182477.8|182601|182471|182610.4|182480.4|182601|182471|5
1721694240000|2024-07-23 00:24:00|182601.4|182471.4|182608.2|182478.2|182608.2|182478.2|182601.2|182471.2|6
1721694250000|2024-07-23 00:24:10|182607.9|182477.9|182601.2|182471.2|182607.9|182477.9|182601.2|182471.2|6
1721694260000|2024-07-23 00:24:20|182602.4|182472.4|182599.8|182469.8|182602.4|182472.4|182599.7|182469.7|4
1721694270000|2024-07-23 00:24:30|182599.7|182469.7|182599.8|182469.8|182599.8|182469.8|182599.7|182469.7|2
1721694280000|2024-07-23 00:24:40|182599.9|182469.9|182592.2|182462.2|182599.9|182469.9|182592.2|182462.2|2
1721694300000|2024-07-23 00:25:00|182592|182462|182603.8|182473.8|182603.8|182473.8|182592|182462|2
1721694330000|2024-07-23 00:25:30|182592|182462|182592|182462|182592|182462|182592|182462|1
1721694360000|2024-07-23 00:26:00|182600.7|182470.7|182595.2|182465.2|182600.7|182470.7|182594.1|182464.1|3
1721694370000|2024-07-23 00:26:10|182603|182473|182603|182473|182603|182473|182603|182473|1
1721694380000|2024-07-23 00:26:20|182600.3|182470.3|182601.4|182471.4|182602.6|182472.6|182600.2|182470.2|5
1721694390000|2024-07-23 00:26:30|182603.9|182473.9|182604.7|182474.7|182605.1|182475.1|182601.3|182471.3|7
1721694400000|2024-07-23 00:26:40|182604.3|182474.3|182605.5|182475.5|182605.5|182475.5|182604.2|182474.2|4
1721694410000|2024-07-23 00:26:50|182602.4|182472.4|182602.4|182472.4|182602.4|182472.4|182602.4|182472.4|1
1721694420000|2024-07-23 00:27:00|182602.1|182472.1|182606.9|182476.9|182606.9|182476.9|182601|182471|11
1721694430000|2024-07-23 00:27:10|182606.5|182476.5|182606.7|182476.7|182609.7|182479.7|182606.2|182476.2|6
1721694440000|2024-07-23 00:27:20|182606.9|182476.9|182606.7|182476.7|182609.9|182479.9|182606.6|182476.6|7
1721694450000|2024-07-23 00:27:30|182600.4|182470.4|182600.3|182470.3|182606.7|182476.7|182599.9|182469.9|7
1721694470000|2024-07-23 00:27:50|182607.6|182477.6|182600.2|182470.2|182607.6|182477.6|182600.2|182470.2|6
1721694480000|2024-07-23 00:28:00|182602.1|182472.1|182604.5|182474.5|182606.8|182476.8|182596.1|182466.1|9
1721694490000|2024-07-23 00:28:10|182607|182477|182595.3|182465.3|182607|182477|182594.2|182464.2|11
1721694500000|2024-07-23 00:28:20|182595|182465|182602.8|182472.8|182603|182473|182594.6|182464.6|11
1721694510000|2024-07-23 00:28:30|182603.3|182473.3|182603.5|182473.5|182603.5|182473.5|182602.6|182472.6|5
1721694520000|2024-07-23 00:28:40|182602.6|182472.6|182602.9|182472.9|182602.9|182472.9|182600.9|182470.9|8
1721694530000|2024-07-23 00:28:50|182603.8|182473.8|182599.4|182469.4|182603.8|182473.8|182595.7|182465.7|13
1721694540000|2024-07-23 00:29:00|182597.9|182467.9|182598.1|182468.1|182598.1|182468.1|182597.1|182467.1|3
1721694550000|2024-07-23 00:29:10|182601.1|182471.1|182598.2|182468.2|182601.1|182471.1|182597.4|182467.4|9
1721694560000|2024-07-23 00:29:20|182600.6|182470.6|182605.6|182475.6|182605.6|182475.6|182599.4|182469.4|7
1721694570000|2024-07-23 00:29:30|182605.2|182475.2|182602.7|182472.7|182606.6|182476.6|182596.5|182466.5|12
1721694580000|2024-07-23 00:29:40|182596.2|182466.2|182606.2|182476.2|182607.8|182477.8|182595.4|182465.4|15
1721694590000|2024-07-23 00:29:50|182608|182478|182605.7|182475.7|182608.9|182478.9|182605.7|182475.7|8
1721694600000|2024-07-23 00:30:00|182606.1|182476.1|182605|182475|182609.5|182479.5|182604.9|182474.9|10
1721694610000|2024-07-23 00:30:10|182605.8|182475.8|182605.5|182475.5|182606.2|182476.2|182605|182475|11
1721694620000|2024-07-23 00:30:20|182605.6|182475.6|182605.4|182475.4|182605.9|182475.9|182605|182475|8
1721694630000|2024-07-23 00:30:30|182605.7|182475.7|182604.8|182474.8|182605.7|182475.7|182604.8|182474.8|7
1721694640000|2024-07-23 00:30:40|182606.4|182476.4|182601.9|182471.9|182607.3|182477.3|182601.9|182471.9|9
1721694650000|2024-07-23 00:30:50|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|1
1721694660000|2024-07-23 00:31:00|182604.5|182474.5|182603.9|182473.9|182605.7|182475.7|182603.9|182473.9|4
1721694670000|2024-07-23 00:31:10|182606.3|182476.3|182605|182475|182606.3|182476.3|182604.5|182474.5|8
1721694680000|2024-07-23 00:31:20|182607.5|182477.5|182607.5|182477.5|182607.5|182477.5|182604.1|182474.1|4
1721694700000|2024-07-23 00:31:40|182607.4|182477.4|182610|182480|182610|182480|182607.4|182477.4|3
1721694720000|2024-07-23 00:32:00|182610.1|182480.1|182607.5|182477.5|182610.1|182480.1|182607.5|182477.5|3
1721694730000|2024-07-23 00:32:10|182604.6|182474.6|182604.3|182474.3|182604.6|182474.6|182604.3|182474.3|2
1721694740000|2024-07-23 00:32:20|182604|182474|182604.2|182474.2|182604.6|182474.6|182603.9|182473.9|8
1721694750000|2024-07-23 00:32:30|182604.1|182474.1|182603.4|182473.4|182604.5|182474.5|182603.4|182473.4|4
1721694760000|2024-07-23 00:32:40|182603.5|182473.5|182603.8|182473.8|182604|182474|182603.5|182473.5|6
1721694780000|2024-07-23 00:33:00|182611.3|182481.3|182607|182477|182611.4|182481.4|182607|182477|7
1721694790000|2024-07-23 00:33:10|182597.9|182467.9|182597.2|182467.2|182598.4|182468.4|182597.2|182467.2|7
1721694800000|2024-07-23 00:33:20|182597.8|182467.8|182597.2|182467.2|182597.8|182467.8|182597|182467|9
1721694810000|2024-07-23 00:33:30|182607.9|182477.9|182610.8|182480.8|182610.8|182480.8|182607.9|182477.9|5
1721694820000|2024-07-23 00:33:40|182609.7|182479.7|182610.4|182480.4|182610.8|182480.8|182609.7|182479.7|6
1721694830000|2024-07-23 00:33:50|182610.7|182480.7|182610.7|182480.7|182610.7|182480.7|182610.7|182480.7|1
1721694840000|2024-07-23 00:34:00|182612.9|182482.9|182612.6|182482.6|182612.9|182482.9|182612.6|182482.6|2
1721694850000|2024-07-23 00:34:10|182600.4|182470.4|182610.8|182480.8|182610.8|182480.8|182600.3|182470.3|3
1721694860000|2024-07-23 00:34:20|182610.9|182480.9|182610.9|182480.9|182610.9|182480.9|182610.5|182480.5|3
1721694870000|2024-07-23 00:34:30|182610.8|182480.8|182610.8|182480.8|182610.8|182480.8|182610.8|182480.8|1
1721694880000|2024-07-23 00:34:40|182610.9|182480.9|182610|182480|182612.5|182482.5|182600.3|182470.3|4
1721694900000|2024-07-23 00:35:00|182609.9|182479.9|182609.9|182479.9|182609.9|182479.9|182609.9|182479.9|1
1721694910000|2024-07-23 00:35:10|182609.8|182479.8|182611.5|182481.5|182611.5|182481.5|182609.8|182479.8|2
1721694920000|2024-07-23 00:35:20|182611.6|182481.6|182609.8|182479.8|182611.6|182481.6|182599.6|182469.6|5
1721694930000|2024-07-23 00:35:30|182607|182477|182609.9|182479.9|182609.9|182479.9|182607|182477|3
1721694940000|2024-07-23 00:35:40|182599.4|182469.4|182609.6|182479.6|182609.6|182479.6|182599.4|182469.4|4
1721694950000|2024-07-23 00:35:50|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|1
1721694960000|2024-07-23 00:36:00|182609.6|182479.6|182609.6|182479.6|182609.6|182479.6|182609.6|182479.6|1
1721694970000|2024-07-23 00:36:10|182611.8|182481.8|182611.3|182481.3|182611.8|182481.8|182611.3|182481.3|2
1721694980000|2024-07-23 00:36:20|182611.2|182481.2|182603.1|182473.1|182611.2|182481.2|182603.1|182473.1|5
1721694990000|2024-07-23 00:36:30|182603.2|182473.2|182606.7|182476.7|182606.7|182476.7|182603.2|182473.2|2
1721695000000|2024-07-23 00:36:40|182606.6|182476.6|182609.2|182479.2|182609.5|182479.5|182606.6|182476.6|6
1721695010000|2024-07-23 00:36:50|182609.6|182479.6|182609.4|182479.4|182609.7|182479.7|182600|182470|4
1721695020000|2024-07-23 00:37:00|182609.5|182479.5|182609.5|182479.5|182609.5|182479.5|182609.5|182479.5|1
1721695030000|2024-07-23 00:37:10|182609.6|182479.6|182609.6|182479.6|182609.6|182479.6|182609.6|182479.6|1
1721695040000|2024-07-23 00:37:20|182612.5|182482.5|182612.7|182482.7|182612.7|182482.7|182612.5|182482.5|2
1721695050000|2024-07-23 00:37:30|182612.8|182482.8|182612.9|182482.9|182612.9|182482.9|182612.8|182482.8|2
1721695060000|2024-07-23 00:37:40|182637.1|182507.1|182648.3|182518.3|182648.3|182518.3|182637.1|182507.1|6
1721695070000|2024-07-23 00:37:50|182647.6|182517.6|182659.4|182529.4|182661.8|182531.8|182645|182515|6
1721695090000|2024-07-23 00:38:10|182659.5|182529.5|182659.5|182529.5|182659.5|182529.5|182659.5|182529.5|1
1721695100000|2024-07-23 00:38:20|182659.7|182529.7|182659.7|182529.7|182659.7|182529.7|182659.7|182529.7|1
1721695120000|2024-07-23 00:38:40|182655.3|182525.3|182655.3|182525.3|182655.3|182525.3|182655.3|182525.3|1
1721695160000|2024-07-23 00:39:20|182657.8|182527.8|182657.8|182527.8|182657.8|182527.8|182657.8|182527.8|1
1721695170000|2024-07-23 00:39:30|182657.9|182527.9|182657.9|182527.9|182657.9|182527.9|182657.9|182527.9|1
1721695180000|2024-07-23 00:39:40|182658.6|182528.6|182658.4|182528.4|182658.6|182528.6|182658.4|182528.4|3
1721695190000|2024-07-23 00:39:50|182658.6|182528.6|182658.6|182528.6|182658.6|182528.6|182658.6|182528.6|1
1721695200000|2024-07-23 00:40:00|182658.5|182528.5|182658.5|182528.5|182658.5|182528.5|182658.5|182528.5|1
1721695210000|2024-07-23 00:40:10|182658|182528|182658|182528|182658|182528|182658|182528|1
1721695220000|2024-07-23 00:40:20|182658.1|182528.1|182658.1|182528.1|182658.1|182528.1|182658.1|182528.1|1
1721695230000|2024-07-23 00:40:30|182658.4|182528.4|182658.4|182528.4|182658.4|182528.4|182658.4|182528.4|1
1721695240000|2024-07-23 00:40:40|182658.3|182528.3|182658.5|182528.5|182658.5|182528.5|182658.3|182528.3|3
1721695250000|2024-07-23 00:40:50|182658.4|182528.4|182658.9|182528.9|182658.9|182528.9|182658.4|182528.4|2
1721695260000|2024-07-23 00:41:00|182659|182529|182658.9|182528.9|182659|182529|182658.8|182528.8|3
1721695270000|2024-07-23 00:41:10|182658.2|182528.2|182654.4|182524.4|182658.2|182528.2|182654.4|182524.4|2
1721695280000|2024-07-23 00:41:20|182654.6|182524.6|182658.7|182528.7|182658.9|182528.9|182654.4|182524.4|5
1721695290000|2024-07-23 00:41:30|182658.8|182528.8|182658.3|182528.3|182658.8|182528.8|182658.2|182528.2|3
1721695300000|2024-07-23 00:41:40|182654.5|182524.5|182626.5|182496.5|182654.5|182524.5|182626.5|182496.5|9
1721695310000|2024-07-23 00:41:50|182626.2|182496.2|182625.5|182495.5|182626.6|182496.6|182625.5|182495.5|4
1721695320000|2024-07-23 00:42:00|182626.1|182496.1|182625.7|182495.7|182626.1|182496.1|182625.4|182495.4|5
1721695330000|2024-07-23 00:42:10|182625|182495|182625|182495|182625|182495|182625|182495|1
1721695340000|2024-07-23 00:42:20|182621.3|182491.3|182621.3|182491.3|182621.3|182491.3|182621.3|182491.3|1
1721695360000|2024-07-23 00:42:40|182624|182494|182624.5|182494.5|182624.5|182494.5|182624|182494|4
1721695370000|2024-07-23 00:42:50|182624.3|182494.3|182624.5|182494.5|182624.5|182494.5|182624.3|182494.3|6
1721695390000|2024-07-23 00:43:10|182621.3|182491.3|182621.3|182491.3|182621.3|182491.3|182621.3|182491.3|1
1721695410000|2024-07-23 00:43:30|182620|182490|182620|182490|182620|182490|182620|182490|1
1721695420000|2024-07-23 00:43:40|182619.9|182489.9|182619.9|182489.9|182619.9|182489.9|182619.9|182489.9|1
1721695440000|2024-07-23 00:44:00|182620|182490|182621.3|182491.3|182621.3|182491.3|182620|182490|2
1721695470000|2024-07-23 00:44:30|182620|182490|182620|182490|182620|182490|182620|182490|1
1721695480000|2024-07-23 00:44:40|182624.6|182494.6|182624.6|182494.6|182624.6|182494.6|182624.6|182494.6|1
1721695500000|2024-07-23 00:45:00|182622.5|182492.5|182628.1|182498.1|182628.2|182498.2|182622.5|182492.5|4
1721695510000|2024-07-23 00:45:10|182628.2|182498.2|182628.2|182498.2|182628.2|182498.2|182628.2|182498.2|1
1721695520000|2024-07-23 00:45:20|182629|182499|182629|182499|182629|182499|182629|182499|1
1721695530000|2024-07-23 00:45:30|182629.6|182499.6|182628.2|182498.2|182630.2|182500.2|182628.2|182498.2|3
1721695540000|2024-07-23 00:45:40|182624.7|182494.7|182624.7|182494.7|182624.7|182494.7|182624.7|182494.7|1
1721695550000|2024-07-23 00:45:50|182628.2|182498.2|182626.6|182496.6|182628.2|182498.2|182626.6|182496.6|2
1721695580000|2024-07-23 00:46:20|182629.1|182499.1|182629.1|182499.1|182629.1|182499.1|182629.1|182499.1|1
1721695610000|2024-07-23 00:46:50|182626.6|182496.6|182626.6|182496.6|182626.6|182496.6|182626.6|182496.6|1
1721695620000|2024-07-23 00:47:00|182624.5|182494.5|182623.7|182493.7|182624.5|182494.5|182623.7|182493.7|2
1721695630000|2024-07-23 00:47:10|182626.5|182496.5|182627.1|182497.1|182627.1|182497.1|182626.5|182496.5|2
1721695660000|2024-07-23 00:47:40|182624.6|182494.6|182624.6|182494.6|182624.6|182494.6|182624.6|182494.6|1
1721695690000|2024-07-23 00:48:10|182627|182497|182627.7|182497.7|182627.7|182497.7|182627|182497|2
1721695700000|2024-07-23 00:48:20|182627.2|182497.2|182627.2|182497.2|182627.2|182497.2|182627.2|182497.2|1
1721695720000|2024-07-23 00:48:40|182624.8|182494.8|182624.8|182494.8|182624.8|182494.8|182624.8|182494.8|1
1721695740000|2024-07-23 00:49:00|182624.9|182494.9|182628.2|182498.2|182628.2|182498.2|182624.9|182494.9|2
1721695760000|2024-07-23 00:49:20|182627.4|182497.4|182627.8|182497.8|182627.8|182497.8|182627.4|182497.4|2
1721695770000|2024-07-23 00:49:30|182624.3|182494.3|182624.3|182494.3|182624.3|182494.3|182624.3|182494.3|1
1721695780000|2024-07-23 00:49:40|182624.4|182494.4|182624.4|182494.4|182624.4|182494.4|182624.4|182494.4|1
1721695800000|2024-07-23 00:50:00|182626.9|182496.9|182626.9|182496.9|182626.9|182496.9|182626.9|182496.9|1
1721695830000|2024-07-23 00:50:30|182624.4|182494.4|182624.4|182494.4|182624.4|182494.4|182624.4|182494.4|1
1721695850000|2024-07-23 00:50:50|182626.8|182496.8|182626.8|182496.8|182626.8|182496.8|182626.8|182496.8|1
1721695880000|2024-07-23 00:51:20|182626.9|182496.9|182624.4|182494.4|182626.9|182496.9|182624.4|182494.4|2
1721695910000|2024-07-23 00:51:50|182627.2|182497.2|182627.2|182497.2|182627.2|182497.2|182627.2|182497.2|1
1721695930000|2024-07-23 00:52:10|182627.9|182497.9|182627.9|182497.9|182627.9|182497.9|182627.9|182497.9|1
1721695940000|2024-07-23 00:52:20|182625.6|182495.6|182624.4|182494.4|182625.6|182495.6|182624.4|182494.4|2
1721695960000|2024-07-23 00:52:40|182627.3|182497.3|182627.3|182497.3|182627.3|182497.3|182627.3|182497.3|1
1721695990000|2024-07-23 00:53:10|182624.4|182494.4|182624.4|182494.4|182624.4|182494.4|182624.4|182494.4|1
1721696000000|2024-07-23 00:53:20|182623.8|182493.8|182623.8|182493.8|182623.8|182493.8|182623.8|182493.8|1
1721696020000|2024-07-23 00:53:40|182626.6|182496.6|182626.6|182496.6|182626.6|182496.6|182626.6|182496.6|1
1721696050000|2024-07-23 00:54:10|182623.8|182493.8|182623.8|182493.8|182623.8|182493.8|182623.8|182493.8|1
1721696060000|2024-07-23 00:54:20|182624.6|182494.6|182632.5|182502.5|182632.5|182502.5|182624.6|182494.6|3
1721696070000|2024-07-23 00:54:30|182631.5|182501.5|182634|182504|182634.1|182504.1|182630.9|182500.9|13
1721696080000|2024-07-23 00:54:40|182633.3|182503.3|182633.3|182503.3|182634.1|182504.1|182633.3|182503.3|3
1721696090000|2024-07-23 00:54:50|182634|182504|182643.9|182513.9|182643.9|182513.9|182634|182504|6
1721696100000|2024-07-23 00:55:00|182641.6|182511.6|182646.1|182516.1|182646.2|182516.2|182641.6|182511.6|4
1721696110000|2024-07-23 00:55:10|182645.6|182515.6|182645.1|182515.1|182646.4|182516.4|182644.2|182514.2|8
1721696120000|2024-07-23 00:55:20|182644.4|182514.4|182636.4|182506.4|182644.4|182514.4|182636.4|182506.4|2
1721696130000|2024-07-23 00:55:30|182636.5|182506.5|182636.9|182506.9|182636.9|182506.9|182636.5|182506.5|2
1721696140000|2024-07-23 00:55:40|182637.5|182507.5|182637.8|182507.8|182637.8|182507.8|182637.5|182507.5|3
1721696150000|2024-07-23 00:55:50|182637.9|182507.9|182638|182508|182638|182508|182637.9|182507.9|2
1721696160000|2024-07-23 00:56:00|182640.5|182510.5|182639.4|182509.4|182640.5|182510.5|182639.4|182509.4|2
1721696180000|2024-07-23 00:56:20|182639.5|182509.5|182640.8|182510.8|182640.8|182510.8|182639.5|182509.5|3
1721696190000|2024-07-23 00:56:30|182640.6|182510.6|182641.3|182511.3|182641.3|182511.3|182638.4|182508.4|5
1721696240000|2024-07-23 00:57:20|182639.8|182509.8|182637.7|182507.7|182639.8|182509.8|182637.7|182507.7|4
1721696250000|2024-07-23 00:57:30|182637|182507|182637.8|182507.8|182637.8|182507.8|182637|182507|4
1721696260000|2024-07-23 00:57:40|182637.1|182507.1|182637.4|182507.4|182638.2|182508.2|182637.1|182507.1|4
1721696270000|2024-07-23 00:57:50|182633.5|182503.5|182636|182506|182636|182506|182632.2|182502.2|8
1721696280000|2024-07-23 00:58:00|182636.9|182506.9|182636|182506|182637|182507|182634.5|182504.5|7
1721696290000|2024-07-23 00:58:10|182635|182505|182640.8|182510.8|182640.8|182510.8|182635|182505|4
1721696310000|2024-07-23 00:58:30|182640|182510|182634.9|182504.9|182640.1|182510.1|182634.9|182504.9|4
1721696320000|2024-07-23 00:58:40|182640.2|182510.2|182634.2|182504.2|182640.2|182510.2|182634.2|182504.2|3
1721696330000|2024-07-23 00:58:50|182633.4|182503.4|182633.4|182503.4|182633.4|182503.4|182633.4|182503.4|1
1721696340000|2024-07-23 00:59:00|182636.6|182506.6|182633.3|182503.3|182636.6|182506.6|182633.3|182503.3|2
1721696350000|2024-07-23 00:59:10|182634.4|182504.4|182634.4|182504.4|182634.4|182504.4|182634.4|182504.4|1
1721696370000|2024-07-23 00:59:30|182633.2|182503.2|182631.2|182501.2|182638.3|182508.3|182631.2|182501.2|7
1721696380000|2024-07-23 00:59:40|182631.1|182501.1|182631.3|182501.3|182631.3|182501.3|182631.1|182501.1|2
1721696390000|2024-07-23 00:59:50|182631.4|182501.4|182630|182500|182631.4|182501.4|182629.9|182499.9|6
1721696400000|2024-07-23 01:00:00|182629.4|182499.4|182634.2|182504.2|182634.3|182504.3|182629.4|182499.4|7
1721696410000|2024-07-23 01:00:10|182634.8|182504.8|182628.7|182498.7|182634.8|182504.8|182628.7|182498.7|2
1721696420000|2024-07-23 01:00:20|182631.8|182501.8|182630.5|182500.5|182631.8|182501.8|182630.5|182500.5|2
1721696430000|2024-07-23 01:00:30|182631.2|182501.2|182633.9|182503.9|182634.3|182504.3|182631.2|182501.2|6
1721696440000|2024-07-23 01:00:40|182638.3|182508.3|182634.8|182504.8|182638.3|182508.3|182634.5|182504.5|4
1721696450000|2024-07-23 01:00:50|182634.7|182504.7|182630.4|182500.4|182634.8|182504.8|182630.4|182500.4|3
1721696460000|2024-07-23 01:01:00|182617|182487|182607.8|182477.8|182617|182487|182604.6|182474.6|5
1721696470000|2024-07-23 01:01:10|182607.7|182477.7|182607.7|182477.7|182608.5|182478.5|182607.1|182477.1|8
1721696480000|2024-07-23 01:01:20|182607.8|182477.8|182608.1|182478.1|182608.1|182478.1|182607.8|182477.8|2
1721696490000|2024-07-23 01:01:30|182607.1|182477.1|182603.5|182473.5|182607.1|182477.1|182603.5|182473.5|5
1721696500000|2024-07-23 01:01:40|182603.1|182473.1|182603.4|182473.4|182603.6|182473.6|182603.1|182473.1|4
1721696510000|2024-07-23 01:01:50|182603.5|182473.5|182605|182475|182605|182475|182601.7|182471.7|7
1721696520000|2024-07-23 01:02:00|182604.9|182474.9|182604.9|182474.9|182604.9|182474.9|182604.9|182474.9|1
1721696530000|2024-07-23 01:02:10|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|1
1721696550000|2024-07-23 01:02:30|182596.9|182466.9|182596.4|182466.4|182596.9|182466.9|182596.4|182466.4|2
1721696560000|2024-07-23 01:02:40|182597.6|182467.6|182594.5|182464.5|182597.6|182467.6|182594.5|182464.5|3
1721696570000|2024-07-23 01:02:50|182599.9|182469.9|182600.4|182470.4|182602.6|182472.6|182599.9|182469.9|5
1721696580000|2024-07-23 01:03:00|182601.3|182471.3|182600.2|182470.2|182602.6|182472.6|182600.2|182470.2|6
1721696590000|2024-07-23 01:03:10|182600.7|182470.7|182600.7|182470.7|182600.7|182470.7|182600.2|182470.2|3
1721696600000|2024-07-23 01:03:20|182600.2|182470.2|182595|182465|182600.2|182470.2|182595|182465|2
1721696610000|2024-07-23 01:03:30|182595.1|182465.1|182595.4|182465.4|182595.4|182465.4|182595.1|182465.1|2
1721696620000|2024-07-23 01:03:40|182596.3|182466.3|182600.5|182470.5|182600.5|182470.5|182595.2|182465.2|4
1721696630000|2024-07-23 01:03:50|182601|182471|182601|182471|182602.9|182472.9|182600.9|182470.9|4
1721696640000|2024-07-23 01:04:00|182600|182470|182600.1|182470.1|182600.9|182470.9|182600|182470|3
1721696650000|2024-07-23 01:04:10|182599.6|182469.6|182597|182467|182601.3|182471.3|182597|182467|4
1721696660000|2024-07-23 01:04:20|182595|182465|182596.2|182466.2|182596.2|182466.2|182593.8|182463.8|3
1721696670000|2024-07-23 01:04:30|182598.1|182468.1|182597.8|182467.8|182598.1|182468.1|182597.8|182467.8|2
1721696680000|2024-07-23 01:04:40|182597.1|182467.1|182601.6|182471.6|182601.6|182471.6|182596.6|182466.6|3
1721696690000|2024-07-23 01:04:50|182600.2|182470.2|182602.7|182472.7|182602.7|182472.7|182600.2|182470.2|3
1721696700000|2024-07-23 01:05:00|182603|182473|182602.5|182472.5|182603.7|182473.7|182602.5|182472.5|3
1721696710000|2024-07-23 01:05:10|182600.7|182470.7|182597.4|182467.4|182602.4|182472.4|182595.2|182465.2|7
1721696720000|2024-07-23 01:05:20|182597.7|182467.7|182596.6|182466.6|182597.7|182467.7|182595.7|182465.7|4
1721696730000|2024-07-23 01:05:30|182595.6|182465.6|182601|182471|182601|182471|182595.6|182465.6|2
1721696740000|2024-07-23 01:05:40|182606|182476|182600.4|182470.4|182606|182476|182599.8|182469.8|5
1721696750000|2024-07-23 01:05:50|182599.4|182469.4|182604|182474|182604.1|182474.1|182599.4|182469.4|5
1721696770000|2024-07-23 01:06:10|182598.3|182468.3|182598.1|182468.1|182598.3|182468.3|182598.1|182468.1|2
1721696780000|2024-07-23 01:06:20|182598.2|182468.2|182598.1|182468.1|182598.2|182468.2|182598.1|182468.1|2
1721696790000|2024-07-23 01:06:30|182598.2|182468.2|182604.5|182474.5|182604.5|182474.5|182598.2|182468.2|3
1721696800000|2024-07-23 01:06:40|182602.3|182472.3|182603.5|182473.5|182603.5|182473.5|182602.3|182472.3|2
1721696810000|2024-07-23 01:06:50|182603.6|182473.6|182603.4|182473.4|182603.7|182473.7|182603.4|182473.4|3
1721696820000|2024-07-23 01:07:00|182603.5|182473.5|182598.4|182468.4|182603.5|182473.5|182596|182466|6
1721696830000|2024-07-23 01:07:10|182591.1|182461.1|182591.1|182461.1|182591.1|182461.1|182591.1|182461.1|1
1721696840000|2024-07-23 01:07:20|182591.2|182461.2|182602.4|182472.4|182602.4|182472.4|182591.2|182461.2|2
1721696850000|2024-07-23 01:07:30|182598.9|182468.9|182602.4|182472.4|182602.4|182472.4|182598.9|182468.9|2
1721696860000|2024-07-23 01:07:40|182604.7|182474.7|182602.6|182472.6|182604.7|182474.7|182599.6|182469.6|6
1721696870000|2024-07-23 01:07:50|182602.8|182472.8|182604.1|182474.1|182604.1|182474.1|182602.8|182472.8|3
1721696880000|2024-07-23 01:08:00|182600.5|182470.5|182601.1|182471.1|182602.7|182472.7|182598|182468|8
1721696900000|2024-07-23 01:08:20|182605.5|182475.5|182603.2|182473.2|182605.5|182475.5|182603.2|182473.2|2
1721696930000|2024-07-23 01:08:50|182603.1|182473.1|182601.2|182471.2|182609.7|182479.7|182601.2|182471.2|6
1721696950000|2024-07-23 01:09:10|182600.2|182470.2|182602.7|182472.7|182602.7|182472.7|182597|182467|3
1721696960000|2024-07-23 01:09:20|182607.9|182477.9|182609.4|182479.4|182609.4|182479.4|182607.9|182477.9|2
1721696980000|2024-07-23 01:09:40|182606.3|182476.3|182606.3|182476.3|182606.3|182476.3|182606.3|182476.3|1
1721696990000|2024-07-23 01:09:50|182598.5|182468.5|182599.3|182469.3|182599.3|182469.3|182596.2|182466.2|3
1721697000000|2024-07-23 01:10:00|182601.4|182471.4|182600.4|182470.4|182601.4|182471.4|182600.4|182470.4|2
1721697010000|2024-07-23 01:10:10|182605|182475|182605|182475|182605|182475|182605|182475|1
1721697040000|2024-07-23 01:10:40|182600.4|182470.4|182600.4|182470.4|182600.4|182470.4|182600.4|182470.4|1
1721697060000|2024-07-23 01:11:00|182596.8|182466.8|182595.1|182465.1|182596.8|182466.8|182595.1|182465.1|3
1721697070000|2024-07-23 01:11:10|182594.4|182464.4|182593.7|182463.7|182594.4|182464.4|182593.7|182463.7|2
1721697080000|2024-07-23 01:11:20|182591.8|182461.8|182610.3|182480.3|182621.1|182491.1|182591.8|182461.8|6
1721697090000|2024-07-23 01:11:30|182614.8|182484.8|182614.8|182484.8|182614.8|182484.8|182614.8|182484.8|1
1721697100000|2024-07-23 01:11:40|182610.3|182480.3|182612|182482|182614.8|182484.8|182608.6|182478.6|9
1721697110000|2024-07-23 01:11:50|182611.5|182481.5|182607|182477|182611.5|182481.5|182607|182477|4
1721697120000|2024-07-23 01:12:00|182606.3|182476.3|182605.3|182475.3|182606.3|182476.3|182605.3|182475.3|3
1721697130000|2024-07-23 01:12:10|182607.4|182477.4|182607.4|182477.4|182607.4|182477.4|182607.4|182477.4|1
1721697170000|2024-07-23 01:12:50|182605.8|182475.8|182545.9|182415.9|182605.8|182475.8|182545.9|182415.9|10
1721697180000|2024-07-23 01:13:00|182545.4|182415.4|182545.4|182415.4|182545.5|182415.5|182545.4|182415.4|3
1721697190000|2024-07-23 01:13:10|182545.5|182415.5|182544.6|182414.6|182545.5|182415.5|182544.5|182414.5|4
1721697200000|2024-07-23 01:13:20|182547.1|182417.1|182541.6|182411.6|182549.4|182419.4|182541.6|182411.6|6
1721697220000|2024-07-23 01:13:40|182541.5|182411.5|182541.6|182411.6|182541.6|182411.6|182541.5|182411.5|2
1721697230000|2024-07-23 01:13:50|182542.7|182412.7|182542.6|182412.6|182542.7|182412.7|182542.6|182412.6|2
1721697240000|2024-07-23 01:14:00|182542.7|182412.7|182546.3|182416.3|182546.3|182416.3|182542.7|182412.7|3
1721697250000|2024-07-23 01:14:10|182546|182416|182546|182416|182546.1|182416.1|182544.6|182414.6|6
1721697260000|2024-07-23 01:14:20|182546.1|182416.1|182547.2|182417.2|182547.2|182417.2|182546|182416|3
1721697270000|2024-07-23 01:14:30|182541.6|182411.6|182541.6|182411.6|182541.6|182411.6|182541.6|182411.6|1
1721697280000|2024-07-23 01:14:40|182547.3|182417.3|182547.3|182417.3|182547.3|182417.3|182547.3|182417.3|1
1721697300000|2024-07-23 01:15:00|182547.2|182417.2|182545.8|182415.8|182547.3|182417.3|182545.8|182415.8|4
1721697310000|2024-07-23 01:15:10|182545.7|182415.7|182545.8|182415.8|182546|182416|182545.7|182415.7|4
1721697330000|2024-07-23 01:15:30|182546.6|182416.6|182546.6|182416.6|182546.6|182416.6|182546.6|182416.6|1
1721697340000|2024-07-23 01:15:40|182546.7|182416.7|182546.7|182416.7|182546.7|182416.7|182546.7|182416.7|1
1721697350000|2024-07-23 01:15:50|182546.4|182416.4|182545|182415|182546.4|182416.4|182545|182415|2
1721697360000|2024-07-23 01:16:00|182547.3|182417.3|182545.9|182415.9|182547.3|182417.3|182545.9|182415.9|2
1721697370000|2024-07-23 01:16:10|182546.9|182416.9|182545.9|182415.9|182546.9|182416.9|182545.9|182415.9|3
1721697380000|2024-07-23 01:16:20|182546.9|182416.9|182550.6|182420.6|182550.6|182420.6|182546.9|182416.9|5
1721697390000|2024-07-23 01:16:30|182552.6|182422.6|182553.3|182423.3|182553.3|182423.3|182552.4|182422.4|4
1721697400000|2024-07-23 01:16:40|182553.4|182423.4|182555.9|182425.9|182557.8|182427.8|182551.1|182421.1|7
1721697410000|2024-07-23 01:16:50|182557.2|182427.2|182556.7|182426.7|182557.2|182427.2|182556.7|182426.7|2
1721697420000|2024-07-23 01:17:00|182553.7|182423.7|182550.7|182420.7|182553.7|182423.7|182550.7|182420.7|5
1721697430000|2024-07-23 01:17:10|182550.6|182420.6|182550.7|182420.7|182550.7|182420.7|182550.6|182420.6|2
1721697440000|2024-07-23 01:17:20|182546.4|182416.4|182550.5|182420.5|182550.5|182420.5|182546.4|182416.4|3
1721697450000|2024-07-23 01:17:30|182552.9|182422.9|182552.9|182422.9|182552.9|182422.9|182552.9|182422.9|1
1721697470000|2024-07-23 01:17:50|182551.8|182421.8|182551.8|182421.8|182551.8|182421.8|182551.8|182421.8|1
1721697480000|2024-07-23 01:18:00|182553.2|182423.2|182553.2|182423.2|182553.2|182423.2|182553.2|182423.2|1
1721697500000|2024-07-23 01:18:20|182548.5|182418.5|182552.2|182422.2|182555.9|182425.9|182545.8|182415.8|5
1721697510000|2024-07-23 01:18:30|182550.8|182420.8|182553.8|182423.8|182553.9|182423.9|182550.8|182420.8|4
1721697530000|2024-07-23 01:18:50|182552|182422|182552|182422|182552|182422|182552|182422|1
1721697540000|2024-07-23 01:19:00|182553.2|182423.2|182553.2|182423.2|182553.2|182423.2|182553.2|182423.2|1
1721697560000|2024-07-23 01:19:20|182550.8|182420.8|182550.8|182420.8|182550.8|182420.8|182550.8|182420.8|1
1721697580000|2024-07-23 01:19:40|182553.2|182423.2|182553.2|182423.2|182553.2|182423.2|182553.2|182423.2|1
1721697600000|2024-07-23 01:20:00|182552.1|182422.1|182552.1|182422.1|182552.1|182422.1|182552.1|182422.1|1
1721697610000|2024-07-23 01:20:10|182549.6|182419.6|182549.6|182419.6|182549.6|182419.6|182549.6|182419.6|1
1721697620000|2024-07-23 01:20:20|182550.6|182420.6|182550.6|182420.6|182550.6|182420.6|182550.6|182420.6|1
1721697630000|2024-07-23 01:20:30|182553.3|182423.3|182553.4|182423.4|182553.4|182423.4|182553.3|182423.3|2
1721697640000|2024-07-23 01:20:40|182551.7|182421.7|182551.7|182421.7|182551.7|182421.7|182551.7|182421.7|1
1721697660000|2024-07-23 01:21:00|182540.8|182410.8|182498.2|182368.2|182540.8|182410.8|182492|182362|9
1721697680000|2024-07-23 01:21:20|182498.1|182368.1|182498.2|182368.2|182498.2|182368.2|182498.1|182368.1|2
1721697690000|2024-07-23 01:21:30|182490.9|182360.9|182490.9|182360.9|182490.9|182360.9|182490.9|182360.9|1
1721697700000|2024-07-23 01:21:40|182490.2|182360.2|182492.7|182362.7|182492.7|182362.7|182490.2|182360.2|2
1721697710000|2024-07-23 01:21:50|182491.4|182361.4|182491.4|182361.4|182491.4|182361.4|182491.4|182361.4|1
1721697720000|2024-07-23 01:22:00|182491.1|182361.1|182491.4|182361.4|182491.4|182361.4|182491.1|182361.1|2
1721697730000|2024-07-23 01:22:10|182491.3|182361.3|182491.6|182361.6|182491.6|182361.6|182491.1|182361.1|3
1721697740000|2024-07-23 01:22:20|182491.7|182361.7|182491.7|182361.7|182491.7|182361.7|182491.7|182361.7|1
1721697760000|2024-07-23 01:22:40|182495.8|182365.8|182491.4|182361.4|182495.8|182365.8|182491.4|182361.4|2
1721697770000|2024-07-23 01:22:50|182490.3|182360.3|182490.3|182360.3|182490.3|182360.3|182490.3|182360.3|1
1721697780000|2024-07-23 01:23:00|182490.2|182360.2|182486.5|182356.5|182490.6|182360.6|182486.5|182356.5|5
1721697790000|2024-07-23 01:23:10|182484.9|182354.9|182484.9|182354.9|182484.9|182354.9|182484.8|182354.8|3
1721697800000|2024-07-23 01:23:20|182484.2|182354.2|182484.2|182354.2|182484.2|182354.2|182484.2|182354.2|1
1721697810000|2024-07-23 01:23:30|182487.4|182357.4|182487.4|182357.4|182487.4|182357.4|182487.4|182357.4|1
1721697820000|2024-07-23 01:23:40|182488.7|182358.7|182488.7|182358.7|182488.7|182358.7|182488.7|182358.7|1
1721697830000|2024-07-23 01:23:50|182486.8|182356.8|182491.3|182361.3|182494.7|182364.7|182486.8|182356.8|5
1721697840000|2024-07-23 01:24:00|182480.3|182350.3|182489.3|182359.3|182489.3|182359.3|182480.3|182350.3|7
1721697850000|2024-07-23 01:24:10|182487.7|182357.7|182483.9|182353.9|182487.7|182357.7|182483.9|182353.9|3
1721697860000|2024-07-23 01:24:20|182484.1|182354.1|182484.1|182354.1|182484.1|182354.1|182484.1|182354.1|1
1721697870000|2024-07-23 01:24:30|182483|182353|182483|182353|182483|182353|182483|182353|1
1721697880000|2024-07-23 01:24:40|182487.1|182357.1|182481.5|182351.5|182487.1|182357.1|182481.5|182351.5|3
1721697890000|2024-07-23 01:24:50|182481.4|182351.4|182480.4|182350.4|182481.4|182351.4|182480.4|182350.4|3
1721697930000|2024-07-23 01:25:30|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|1
1721697950000|2024-07-23 01:25:50|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|1
1721697960000|2024-07-23 01:26:00|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|182481.1|182351.1|3
1721697980000|2024-07-23 01:26:20|182481.4|182351.4|182481.5|182351.5|182481.5|182351.5|182480.7|182350.7|4
1721697990000|2024-07-23 01:26:30|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|1
1721698000000|2024-07-23 01:26:40|182481.9|182351.9|182481.9|182351.9|182481.9|182351.9|182481.9|182351.9|1
1721698020000|2024-07-23 01:27:00|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|1
1721698030000|2024-07-23 01:27:10|182486.6|182356.6|182486.3|182356.3|182486.6|182356.6|182486.3|182356.3|2
1721698040000|2024-07-23 01:27:20|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|182484.8|182354.8|1
1721698060000|2024-07-23 01:27:40|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|1
1721698070000|2024-07-23 01:27:50|182482.4|182352.4|182485.6|182355.6|182485.6|182355.6|182482.4|182352.4|2
1721698090000|2024-07-23 01:28:10|182484|182354|182484|182354|182484|182354|182484|182354|1
1721698110000|2024-07-23 01:28:30|182484.1|182354.1|182485.6|182355.6|182485.6|182355.6|182484.1|182354.1|2
1721698120000|2024-07-23 01:28:40|182482.3|182352.3|182485.6|182355.6|182485.6|182355.6|182482.3|182352.3|2
1721698130000|2024-07-23 01:28:50|182484.1|182354.1|182484.1|182354.1|182484.1|182354.1|182484.1|182354.1|1
1721698140000|2024-07-23 01:29:00|182486.1|182356.1|182484.1|182354.1|182486.1|182356.1|182480.4|182350.4|4
1721698170000|2024-07-23 01:29:30|182485.6|182355.6|182485.6|182355.6|182485.6|182355.6|182485.6|182355.6|1
1721698180000|2024-07-23 01:29:40|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|1
1721698190000|2024-07-23 01:29:50|182482.2|182352.2|182485.7|182355.7|182485.7|182355.7|182482.2|182352.2|2
1721698200000|2024-07-23 01:30:00|182482.3|182352.3|182481|182351|182485.7|182355.7|182481|182351|4
1721698220000|2024-07-23 01:30:20|182479|182349|182483.2|182353.2|182483.2|182353.2|182479|182349|3
1721698230000|2024-07-23 01:30:30|182486.2|182356.2|182486.1|182356.1|182486.2|182356.2|182486.1|182356.1|2
1721698240000|2024-07-23 01:30:40|182483|182353|182490.7|182360.7|182490.7|182360.7|182483|182353|5
1721698250000|2024-07-23 01:30:50|182486.6|182356.6|182486.6|182356.6|182486.6|182356.6|182486.6|182356.6|1
1721698280000|2024-07-23 01:31:20|182490.5|182360.5|182490.5|182360.5|182490.5|182360.5|182490.5|182360.5|1
1721698310000|2024-07-23 01:31:50|182486.6|182356.6|182486.6|182356.6|182486.6|182356.6|182486.6|182356.6|1
1721698330000|2024-07-23 01:32:10|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182487.8|182357.8|4
1721698340000|2024-07-23 01:32:20|182489.8|182359.8|182490|182360|182490|182360|182489.8|182359.8|2
1721698350000|2024-07-23 01:32:30|182490.1|182360.1|182490|182360|182490.1|182360.1|182490|182360|2
1721698360000|2024-07-23 01:32:40|182493.5|182363.5|182489.9|182359.9|182493.5|182363.5|182489.9|182359.9|2
1721698390000|2024-07-23 01:33:10|182493.6|182363.6|182493.6|182363.6|182493.6|182363.6|182493.6|182363.6|1
1721698420000|2024-07-23 01:33:40|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|1
1721698440000|2024-07-23 01:34:00|182493.4|182363.4|182493.4|182363.4|182493.4|182363.4|182493.4|182363.4|1
1721698470000|2024-07-23 01:34:30|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|1
1721698500000|2024-07-23 01:35:00|182493.4|182363.4|182493.4|182363.4|182493.4|182363.4|182493.4|182363.4|1
1721698530000|2024-07-23 01:35:30|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|1
1721698550000|2024-07-23 01:35:50|182490.4|182360.4|182490.4|182360.4|182490.4|182360.4|182490.4|182360.4|1
1721698560000|2024-07-23 01:36:00|182489.6|182359.6|182489.3|182359.3|182489.6|182359.6|182489.3|182359.3|2
1721698590000|2024-07-23 01:36:30|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|1
1721698610000|2024-07-23 01:36:50|182489.4|182359.4|182489.3|182359.3|182489.4|182359.4|182489.3|182359.3|2
1721698620000|2024-07-23 01:37:00|182489.4|182359.4|182489.4|182359.4|182489.4|182359.4|182489.4|182359.4|1
1721698640000|2024-07-23 01:37:20|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|1
1721698650000|2024-07-23 01:37:30|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|1
1721698660000|2024-07-23 01:37:40|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1721698680000|2024-07-23 01:38:00|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|1
1721698690000|2024-07-23 01:38:10|182487.2|182357.2|182486.8|182356.8|182487.2|182357.2|182486.8|182356.8|2
1721698700000|2024-07-23 01:38:20|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1721698710000|2024-07-23 01:38:30|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|1
1721698720000|2024-07-23 01:38:40|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1721698750000|2024-07-23 01:39:10|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|1
1721698760000|2024-07-23 01:39:20|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|1
1721698770000|2024-07-23 01:39:30|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1721698790000|2024-07-23 01:39:50|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|1
1721698800000|2024-07-23 01:40:00|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|1
1721698830000|2024-07-23 01:40:30|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|1
1721698840000|2024-07-23 01:40:40|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1721698860000|2024-07-23 01:41:00|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|1
1721698880000|2024-07-23 01:41:20|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1721698890000|2024-07-23 01:41:30|182487|182357|182486.9|182356.9|182487|182357|182486.9|182356.9|2
1721698900000|2024-07-23 01:41:40|182486.6|182356.6|182486.9|182356.9|182487|182357|182486.6|182356.6|4
1721698910000|2024-07-23 01:41:50|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|1
1721698920000|2024-07-23 01:42:00|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|1
1721698930000|2024-07-23 01:42:10|182498.5|182368.5|182498.5|182368.5|182498.5|182368.5|182498.5|182368.5|1
1721698940000|2024-07-23 01:42:20|182501.5|182371.5|182501.5|182371.5|182501.5|182371.5|182501.5|182371.5|1
1721698950000|2024-07-23 01:42:30|182499.1|182369.1|182499.1|182369.1|182499.1|182369.1|182499.1|182369.1|1
1721698960000|2024-07-23 01:42:40|182501.9|182371.9|182506.3|182376.3|182506.7|182376.7|182501.9|182371.9|3
1721698970000|2024-07-23 01:42:50|182506.4|182376.4|182509.1|182379.1|182509.1|182379.1|182506.3|182376.3|3
1721698980000|2024-07-23 01:43:00|182506.4|182376.4|182506.3|182376.3|182506.8|182376.8|182506.3|182376.3|4
1721698990000|2024-07-23 01:43:10|182506.6|182376.6|182502.5|182372.5|182506.6|182376.6|182502.5|182372.5|3
1721699000000|2024-07-23 01:43:20|182502.8|182372.8|182502.7|182372.7|182502.8|182372.8|182502.7|182372.7|2
1721699010000|2024-07-23 01:43:30|182506.7|182376.7|182506.4|182376.4|182506.7|182376.7|182506.3|182376.3|4
1721699020000|2024-07-23 01:43:40|182506.3|182376.3|182509|182379|182509.1|182379.1|182506.3|182376.3|3
1721699030000|2024-07-23 01:43:50|182509.3|182379.3|182509|182379|182509.3|182379.3|182509|182379|3
1721699040000|2024-07-23 01:44:00|182509.2|182379.2|182510.2|182380.2|182510.2|182380.2|182509|182379|4
1721699050000|2024-07-23 01:44:10|182507.8|182377.8|182507.5|182377.5|182507.9|182377.9|182507.5|182377.5|4
1721699060000|2024-07-23 01:44:20|182506.1|182376.1|182506.7|182376.7|182507.5|182377.5|182506.1|182376.1|5
1721699070000|2024-07-23 01:44:30|182505.4|182375.4|182505.4|182375.4|182505.4|182375.4|182505.4|182375.4|1
1721699080000|2024-07-23 01:44:40|182505.8|182375.8|182505.7|182375.7|182505.8|182375.8|182505.7|182375.7|2
1721699090000|2024-07-23 01:44:50|182509.1|182379.1|182509|182379|182509.1|182379.1|182509|182379|2
1721699100000|2024-07-23 01:45:00|182509.1|182379.1|182506.1|182376.1|182509.1|182379.1|182506.1|182376.1|2
1721699110000|2024-07-23 01:45:10|182507.8|182377.8|182507.4|182377.4|182508.9|182378.9|182507.3|182377.3|5
1721699120000|2024-07-23 01:45:20|182507.1|182377.1|182506.6|182376.6|182507.1|182377.1|182506.6|182376.6|2
1721699130000|2024-07-23 01:45:30|182506.7|182376.7|182506.7|182376.7|182506.7|182376.7|182506.7|182376.7|1
1721699140000|2024-07-23 01:45:40|182510.1|182380.1|182505.8|182375.8|182510.1|182380.1|182505.8|182375.8|6
1721699150000|2024-07-23 01:45:50|182529.2|182399.2|182608.9|182478.9|182609.7|182479.7|182529.2|182399.2|14
1721699160000|2024-07-23 01:46:00|182608.3|182478.3|182607.1|182477.1|182617.9|182487.9|182606.8|182476.8|7
1721699170000|2024-07-23 01:46:10|182606.7|182476.7|182601.8|182471.8|182606.7|182476.7|182601.7|182471.7|5
1721699180000|2024-07-23 01:46:20|182601.5|182471.5|182600.8|182470.8|182602|182472|182600.6|182470.6|5
1721699190000|2024-07-23 01:46:30|182600.3|182470.3|182600.5|182470.5|182600.5|182470.5|182600.1|182470.1|5
1721699200000|2024-07-23 01:46:40|182601.7|182471.7|182601.7|182471.7|182602.2|182472.2|182601.7|182471.7|3
1721699210000|2024-07-23 01:46:50|182604.9|182474.9|182601.1|182471.1|182604.9|182474.9|182601|182471|6
1721699220000|2024-07-23 01:47:00|182605.7|182475.7|182601.3|182471.3|182605.7|182475.7|182600.7|182470.7|6
1721699230000|2024-07-23 01:47:10|182601.2|182471.2|182601.3|182471.3|182601.3|182471.3|182601.2|182471.2|2
1721699240000|2024-07-23 01:47:20|182601|182471|182601|182471|182601|182471|182601|182471|1
1721699250000|2024-07-23 01:47:30|182601.5|182471.5|182601.7|182471.7|182601.7|182471.7|182601.5|182471.5|4
1721699260000|2024-07-23 01:47:40|182618.4|182488.4|182618.1|182488.1|182621.6|182491.6|182618.1|182488.1|5
1721699270000|2024-07-23 01:47:50|182618.4|182488.4|182618.5|182488.5|182618.5|182488.5|182618.1|182488.1|3
1721699280000|2024-07-23 01:48:00|182618.3|182488.3|182619|182489|182619|182489|182618.3|182488.3|5
1721699290000|2024-07-23 01:48:10|182618.8|182488.8|182619.2|182489.2|182619.2|182489.2|182618.8|182488.8|3
1721699300000|2024-07-23 01:48:20|182622.5|182492.5|182622.5|182492.5|182622.5|182492.5|182622.5|182492.5|1
1721699320000|2024-07-23 01:48:40|182622.1|182492.1|182622|182492|182622.1|182492.1|182622|182492|2
1721699350000|2024-07-23 01:49:10|182622.4|182492.4|182622.5|182492.5|182622.5|182492.5|182622.4|182492.4|2
1721699360000|2024-07-23 01:49:20|182622.4|182492.4|182622.5|182492.5|182622.5|182492.5|182622.4|182492.4|2
1721699380000|2024-07-23 01:49:40|182621.7|182491.7|182617.7|182487.7|182621.7|182491.7|182617.7|182487.7|3
1721699410000|2024-07-23 01:50:10|182621.6|182491.6|182625.5|182495.5|182625.5|182495.5|182621.6|182491.6|3
1721699420000|2024-07-23 01:50:20|182625.7|182495.7|182625.7|182495.7|182625.7|182495.7|182625.7|182495.7|1
1721699430000|2024-07-23 01:50:30|182625.4|182495.4|182621.4|182491.4|182625.4|182495.4|182620.8|182490.8|3
1721699460000|2024-07-23 01:51:00|182626.1|182496.1|182626.2|182496.2|182626.2|182496.2|182626.1|182496.1|2
1721699470000|2024-07-23 01:51:10|182622.5|182492.5|182595.1|182465.1|182622.5|182492.5|182593.8|182463.8|8
1721699480000|2024-07-23 01:51:20|182594.2|182464.2|182592.5|182462.5|182594.2|182464.2|182592.5|182462.5|3
1721699490000|2024-07-23 01:51:30|182592.6|182462.6|182592.6|182462.6|182592.6|182462.6|182592.6|182462.6|1
1721699500000|2024-07-23 01:51:40|182592.5|182462.5|182592.6|182462.6|182592.6|182462.6|182592.5|182462.5|2
1721699510000|2024-07-23 01:51:50|182590.6|182460.6|182590.1|182460.1|182590.6|182460.6|182590.1|182460.1|2
1721699520000|2024-07-23 01:52:00|182590.2|182460.2|182590.3|182460.3|182590.3|182460.3|182590.1|182460.1|4
1721699530000|2024-07-23 01:52:10|182591.5|182461.5|182591.5|182461.5|182591.5|182461.5|182591.4|182461.4|3
1721699540000|2024-07-23 01:52:20|182591.4|182461.4|182590.7|182460.7|182591.4|182461.4|182590.3|182460.3|7
1721699550000|2024-07-23 01:52:30|182590.5|182460.5|182615.2|182485.2|182615.3|182485.3|182590.5|182460.5|9
1721699580000|2024-07-23 01:53:00|182616.9|182486.9|182623|182493|182623.5|182493.5|182616.9|182486.9|3
1721699590000|2024-07-23 01:53:10|182624|182494|182624|182494|182624|182494|182624|182494|1
1721699600000|2024-07-23 01:53:20|182618.1|182488.1|182618.1|182488.1|182618.1|182488.1|182618.1|182488.1|1
1721699620000|2024-07-23 01:53:40|182618.6|182488.6|182618.6|182488.6|182618.6|182488.6|182618.6|182488.6|1
1721699640000|2024-07-23 01:54:00|182620|182490|182620|182490|182620|182490|182620|182490|1
1721699650000|2024-07-23 01:54:10|182620.1|182490.1|182620.1|182490.1|182620.1|182490.1|182620.1|182490.1|1
1721699660000|2024-07-23 01:54:20|182620.3|182490.3|182615.8|182485.8|182620.4|182490.4|182615.8|182485.8|5
1721699670000|2024-07-23 01:54:30|182615.9|182485.9|182597.3|182467.3|182620.1|182490.1|182597.3|182467.3|10
1721699680000|2024-07-23 01:54:40|182593.9|182463.9|182593|182463|182593.9|182463.9|182593|182463|3
1721699700000|2024-07-23 01:55:00|182592.9|182462.9|182592.3|182462.3|182593|182463|182592.3|182462.3|3
1721699730000|2024-07-23 01:55:30|182593.1|182463.1|182593.1|182463.1|182593.1|182463.1|182593.1|182463.1|1
1721699760000|2024-07-23 01:56:00|182592.4|182462.4|182589.8|182459.8|182592.4|182462.4|182589.8|182459.8|3
1721699780000|2024-07-23 01:56:20|182589.7|182459.7|182591.7|182461.7|182591.7|182461.7|182589.7|182459.7|3
1721699800000|2024-07-23 01:56:40|182591|182461|182591|182461|182591|182461|182591|182461|1
1721699810000|2024-07-23 01:56:50|182591.4|182461.4|182616.2|182486.2|182616.5|182486.5|182591.4|182461.4|8
1721699820000|2024-07-23 01:57:00|182614.8|182484.8|182626.5|182496.5|182626.5|182496.5|182614.7|182484.7|6
1721699830000|2024-07-23 01:57:10|182626.6|182496.6|182612.9|182482.9|182626.6|182496.6|182611.4|182481.4|8
1721699840000|2024-07-23 01:57:20|182615.1|182485.1|182617.8|182487.8|182627.8|182497.8|182613.5|182483.5|13
1721699850000|2024-07-23 01:57:30|182617.6|182487.6|182617.6|182487.6|182617.6|182487.6|182617.6|182487.6|1
1721699860000|2024-07-23 01:57:40|182615.5|182485.5|182615.6|182485.6|182615.6|182485.6|182615.5|182485.5|2
1721699870000|2024-07-23 01:57:50|182615.5|182485.5|182618.9|182488.9|182620|182490|182615.5|182485.5|3
1721699880000|2024-07-23 01:58:00|182620|182490|182620|182490|182620|182490|182620|182490|1
1721699900000|2024-07-23 01:58:20|182619|182489|182617.7|182487.7|182620.5|182490.5|182617.7|182487.7|3
1721699910000|2024-07-23 01:58:30|182617.9|182487.9|182597.8|182467.8|182617.9|182487.9|182590|182460|17
1721699920000|2024-07-23 01:58:40|182597.6|182467.6|182602.9|182472.9|182603.7|182473.7|182589.7|182459.7|17
1721699930000|2024-07-23 01:58:50|182591.8|182461.8|182598.6|182468.6|182603.5|182473.5|182587|182457|19
1721699940000|2024-07-23 01:59:00|182591.1|182461.1|182581.8|182451.8|182599.5|182469.5|182581.8|182451.8|8
1721699950000|2024-07-23 01:59:10|182582.3|182452.3|182599.9|182469.9|182599.9|182469.9|182581|182451|4
1721699960000|2024-07-23 01:59:20|182582.9|182452.9|182581.7|182451.7|182594.6|182464.6|182581.7|182451.7|5
1721699970000|2024-07-23 01:59:30|182588.9|182458.9|182588.9|182458.9|182589|182459|182588.9|182458.9|3
1721699980000|2024-07-23 01:59:40|182588.8|182458.8|182605.7|182475.7|182605.7|182475.7|182588.8|182458.8|5
1721699990000|2024-07-23 01:59:50|182603.9|182473.9|182603.9|182473.9|182603.9|182473.9|182603.9|182473.9|1
1721700000000|2024-07-23 02:00:00|182598.8|182468.8|182590.7|182460.7|182598.8|182468.8|182590.7|182460.7|5
1721700010000|2024-07-23 02:00:10|182592.2|182462.2|182592.3|182462.3|182592.3|182462.3|182592.2|182462.2|2
1721700020000|2024-07-23 02:00:20|182592.2|182462.2|182592.1|182462.1|182592.2|182462.2|182592.1|182462.1|2
1721700030000|2024-07-23 02:00:30|182598.4|182468.4|182592|182462|182598.6|182468.6|182592|182462|7
1721700040000|2024-07-23 02:00:40|182591.7|182461.7|182591.6|182461.6|182591.7|182461.7|182591.6|182461.6|2
1721700050000|2024-07-23 02:00:50|182591.7|182461.7|182591.7|182461.7|182591.7|182461.7|182591.7|182461.7|1
1721700060000|2024-07-23 02:01:00|182596.6|182466.6|182592.5|182462.5|182602.1|182472.1|182592.5|182462.5|5
1721700070000|2024-07-23 02:01:10|182592.6|182462.6|182592.6|182462.6|182592.6|182462.6|182592.6|182462.6|1
1721700080000|2024-07-23 02:01:20|182592.5|182462.5|182592.6|182462.6|182592.6|182462.6|182592.5|182462.5|2
1721700090000|2024-07-23 02:01:30|182592.5|182462.5|182592.5|182462.5|182592.5|182462.5|182592.5|182462.5|1
1721700100000|2024-07-23 02:01:40|182594.6|182464.6|182595|182465|182595|182465|182594.6|182464.6|3
1721700120000|2024-07-23 02:02:00|182594.1|182464.1|182594|182464|182594.1|182464.1|182594|182464|2
1721700140000|2024-07-23 02:02:20|182594.2|182464.2|182594.2|182464.2|182594.2|182464.2|182594.2|182464.2|1
1721700150000|2024-07-23 02:02:30|182594.3|182464.3|182596.2|182466.2|182596.2|182466.2|182594.3|182464.3|2
1721700160000|2024-07-23 02:02:40|182595.9|182465.9|182595.2|182465.2|182595.9|182465.9|182595.2|182465.2|2
1721700170000|2024-07-23 02:02:50|182596|182466|182597.4|182467.4|182597.4|182467.4|182596|182466|2
1721700180000|2024-07-23 02:03:00|182595.5|182465.5|182595.4|182465.4|182598.1|182468.1|182594.7|182464.7|7
1721700190000|2024-07-23 02:03:10|182595.5|182465.5|182595.2|182465.2|182595.5|182465.5|182595.2|182465.2|3
1721700200000|2024-07-23 02:03:20|182595.3|182465.3|182595.2|182465.2|182595.3|182465.3|182595.2|182465.2|2
1721700210000|2024-07-23 02:03:30|182592.9|182462.9|182592.7|182462.7|182592.9|182462.9|182592.7|182462.7|2
1721700220000|2024-07-23 02:03:40|182592.8|182462.8|182592.8|182462.8|182592.8|182462.8|182592.8|182462.8|1
1721700230000|2024-07-23 02:03:50|182597.4|182467.4|182597|182467|182597.4|182467.4|182597|182467|2
1721700240000|2024-07-23 02:04:00|182597.3|182467.3|182594.7|182464.7|182597.9|182467.9|182594.7|182464.7|3
1721700250000|2024-07-23 02:04:10|182594.6|182464.6|182594.7|182464.7|182594.7|182464.7|182594.6|182464.6|2
1721700260000|2024-07-23 02:04:20|182598.2|182468.2|182592.9|182462.9|182598.2|182468.2|182592.9|182462.9|3
1721700270000|2024-07-23 02:04:30|182598.1|182468.1|182593.7|182463.7|182598.1|182468.1|182593.2|182463.2|3
1721700280000|2024-07-23 02:04:40|182592.1|182462.1|182594.8|182464.8|182594.8|182464.8|182591.9|182461.9|3
1721700290000|2024-07-23 02:04:50|182594.6|182464.6|182594.6|182464.6|182594.6|182464.6|182594.6|182464.6|1
1721700300000|2024-07-23 02:05:00|182594.5|182464.5|182594.5|182464.5|182594.6|182464.6|182594.5|182464.5|3
1721700310000|2024-07-23 02:05:10|182594.8|182464.8|182596.4|182466.4|182596.5|182466.5|182594.8|182464.8|3
1721700320000|2024-07-23 02:05:20|182593.1|182463.1|182593.2|182463.2|182593.2|182463.2|182593.1|182463.1|2
1721700330000|2024-07-23 02:05:30|182592.3|182462.3|182590.8|182460.8|182592.3|182462.3|182590.4|182460.4|5
1721700340000|2024-07-23 02:05:40|182590.6|182460.6|182590.4|182460.4|182590.6|182460.6|182590.4|182460.4|2
1721700360000|2024-07-23 02:06:00|182590.7|182460.7|182590.7|182460.7|182590.7|182460.7|182590.7|182460.7|1
1721700370000|2024-07-23 02:06:10|182594.1|182464.1|182595.7|182465.7|182595.7|182465.7|182594.1|182464.1|2
1721700390000|2024-07-23 02:06:30|182594.2|182464.2|182594.3|182464.3|182594.3|182464.3|182594.2|182464.2|2
1721700420000|2024-07-23 02:07:00|182594.5|182464.5|182597.2|182467.2|182597.2|182467.2|182594.5|182464.5|3
1721700430000|2024-07-23 02:07:10|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|1
1721700440000|2024-07-23 02:07:20|182594.9|182464.9|182594.9|182464.9|182594.9|182464.9|182594.9|182464.9|1
1721700450000|2024-07-23 02:07:30|182594.4|182464.4|182593.2|182463.2|182594.4|182464.4|182593.2|182463.2|2
1721700460000|2024-07-23 02:07:40|182593.1|182463.1|182593.1|182463.1|182593.1|182463.1|182593.1|182463.1|1
1721700470000|2024-07-23 02:07:50|182593.2|182463.2|182593.2|182463.2|182593.2|182463.2|182593.2|182463.2|1
1721700480000|2024-07-23 02:08:00|182591.4|182461.4|182590.7|182460.7|182591.4|182461.4|182590.7|182460.7|2
1721700490000|2024-07-23 02:08:10|182591.8|182461.8|182592.6|182462.6|182598.4|182468.4|182591.8|182461.8|6
1721700500000|2024-07-23 02:08:20|182593.2|182463.2|182593.4|182463.4|182595|182465|182591.9|182461.9|6
1721700510000|2024-07-23 02:08:30|182593.9|182463.9|182593.4|182463.4|182594.7|182464.7|182593.4|182463.4|4
1721700520000|2024-07-23 02:08:40|182596.7|182466.7|182596.7|182466.7|182596.7|182466.7|182596.7|182466.7|1
1721700530000|2024-07-23 02:08:50|182596.2|182466.2|182596.2|182466.2|182596.2|182466.2|182596.2|182466.2|1
1721700540000|2024-07-23 02:09:00|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|1
1721700550000|2024-07-23 02:09:10|182598.2|182468.2|182593.9|182463.9|182598.2|182468.2|182593.9|182463.9|2
1721700560000|2024-07-23 02:09:20|182595.7|182465.7|182593.9|182463.9|182595.7|182465.7|182593.9|182463.9|2
1721700570000|2024-07-23 02:09:30|182593.4|182463.4|182593.4|182463.4|182593.4|182463.4|182593.4|182463.4|1
1721700580000|2024-07-23 02:09:40|182593.6|182463.6|182594.4|182464.4|182594.4|182464.4|182593.6|182463.6|2
1721700590000|2024-07-23 02:09:50|182594.6|182464.6|182595.9|182465.9|182598.6|182468.6|182594.6|182464.6|5
1721700600000|2024-07-23 02:10:00|182596.1|182466.1|182593.9|182463.9|182596.1|182466.1|182592.3|182462.3|6
1721700610000|2024-07-23 02:10:10|182594|182464|182594|182464|182594|182464|182594|182464|1
1721700620000|2024-07-23 02:10:20|182593.9|182463.9|182593.9|182463.9|182593.9|182463.9|182593.9|182463.9|1
1721700640000|2024-07-23 02:10:40|182594.1|182464.1|182594.1|182464.1|182594.1|182464.1|182594.1|182464.1|1
1721700660000|2024-07-23 02:11:00|182594|182464|182594|182464|182594|182464|182594|182464|1
1721700700000|2024-07-23 02:11:40|182594.1|182464.1|182594.1|182464.1|182594.1|182464.1|182594.1|182464.1|1
1721700710000|2024-07-23 02:11:50|182586.1|182456.1|182592.7|182462.7|182594.1|182464.1|182586.1|182456.1|4
1721700720000|2024-07-23 02:12:00|182592.5|182462.5|182592.5|182462.5|182592.5|182462.5|182592.4|182462.4|3
1721700730000|2024-07-23 02:12:10|182592.4|182462.4|182592.5|182462.5|182592.5|182462.5|182592.4|182462.4|4
1721700740000|2024-07-23 02:12:20|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|1
1721700760000|2024-07-23 02:12:40|182593.1|182463.1|182595.3|182465.3|182597.4|182467.4|182593.1|182463.1|10
1721700770000|2024-07-23 02:12:50|182595.9|182465.9|182595.4|182465.4|182597.5|182467.5|182592.5|182462.5|8
1721700780000|2024-07-23 02:13:00|182594.8|182464.8|182601.6|182471.6|182601.6|182471.6|182593.9|182463.9|5
1721700790000|2024-07-23 02:13:10|182601.8|182471.8|182606.4|182476.4|182606.4|182476.4|182601.8|182471.8|3
1721700810000|2024-07-23 02:13:30|182611.8|182481.8|182611.8|182481.8|182611.8|182481.8|182611.8|182481.8|1
1721700820000|2024-07-23 02:13:40|182603.8|182473.8|182603.8|182473.8|182603.8|182473.8|182603.8|182473.8|1
1721700830000|2024-07-23 02:13:50|182603.9|182473.9|182602.4|182472.4|182603.9|182473.9|182601.6|182471.6|4
1721700840000|2024-07-23 02:14:00|182602.1|182472.1|182602.1|182472.1|182602.1|182472.1|182602.1|182472.1|1
1721700850000|2024-07-23 02:14:10|182602.9|182472.9|182602.9|182472.9|182602.9|182472.9|182602.9|182472.9|1
1721700870000|2024-07-23 02:14:30|182602.6|182472.6|182602.6|182472.6|182602.6|182472.6|182602.6|182472.6|1
1721700890000|2024-07-23 02:14:50|182602.7|182472.7|182604.9|182474.9|182604.9|182474.9|182602.5|182472.5|7
1721700900000|2024-07-23 02:15:00|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|1
1721700910000|2024-07-23 02:15:10|182608.6|182478.6|182608.4|182478.4|182608.6|182478.6|182607.9|182477.9|3
1721700920000|2024-07-23 02:15:20|182608.9|182478.9|182608.8|182478.8|182608.9|182478.9|182608.8|182478.8|2
1721700930000|2024-07-23 02:15:30|182606.9|182476.9|182607|182477|182607|182477|182606.9|182476.9|2
1721700940000|2024-07-23 02:15:40|182608.9|182478.9|182607.1|182477.1|182608.9|182478.9|182607.1|182477.1|2
1721700960000|2024-07-23 02:16:00|182599|182469|182599|182469|182599|182469|182599|182469|1
1721700970000|2024-07-23 02:16:10|182598.9|182468.9|182598.8|182468.8|182598.9|182468.9|182598.8|182468.8|2
1721700980000|2024-07-23 02:16:20|182602.2|182472.2|182602.1|182472.1|182602.2|182472.2|182602.1|182472.1|2
1721700990000|2024-07-23 02:16:30|182601.9|182471.9|182601.3|182471.3|182601.9|182471.9|182601.3|182471.3|3
1721701000000|2024-07-23 02:16:40|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|1
1721701010000|2024-07-23 02:16:50|182597.2|182467.2|182597.2|182467.2|182597.2|182467.2|182597.2|182467.2|1
1721701020000|2024-07-23 02:17:00|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|1
1721701030000|2024-07-23 02:17:10|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|1
1721701040000|2024-07-23 02:17:20|182604.2|182474.2|182604.4|182474.4|182604.4|182474.4|182604.2|182474.2|2
1721701050000|2024-07-23 02:17:30|182604.7|182474.7|182604.7|182474.7|182604.7|182474.7|182604.7|182474.7|1
1721701060000|2024-07-23 02:17:40|182604.3|182474.3|182604.3|182474.3|182604.3|182474.3|182604.3|182474.3|1
1721701070000|2024-07-23 02:17:50|182597|182467|182597.7|182467.7|182597.7|182467.7|182597|182467|2
1721701090000|2024-07-23 02:18:10|182597.3|182467.3|182604.5|182474.5|182604.5|182474.5|182597.3|182467.3|2
1721701100000|2024-07-23 02:18:20|182604.8|182474.8|182604.8|182474.8|182604.8|182474.8|182604.8|182474.8|1
1721701120000|2024-07-23 02:18:40|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|1
1721701150000|2024-07-23 02:19:10|182603.5|182473.5|182603.5|182473.5|182603.5|182473.5|182603.4|182473.4|3
1721701170000|2024-07-23 02:19:30|182602.7|182472.7|182602.5|182472.5|182602.7|182472.7|182602.5|182472.5|2
1721701180000|2024-07-23 02:19:40|182594.8|182464.8|182595|182465|182595|182465|182594.8|182464.8|2
1721701190000|2024-07-23 02:19:50|182594.7|182464.7|182595|182465|182595|182465|182594.7|182464.7|2
1721701200000|2024-07-23 02:20:00|182593.8|182463.8|182598.8|182468.8|182599|182469|182592.7|182462.7|5
1721701210000|2024-07-23 02:20:10|182599.8|182469.8|182599.3|182469.3|182599.8|182469.8|182599.3|182469.3|2
1721701220000|2024-07-23 02:20:20|182601.5|182471.5|182601.5|182471.5|182601.5|182471.5|182601.5|182471.5|1
1721701230000|2024-07-23 02:20:30|182601.3|182471.3|182594.6|182464.6|182601.3|182471.3|182594.6|182464.6|2
1721701260000|2024-07-23 02:21:00|182602.4|182472.4|182601.9|182471.9|182602.4|182472.4|182601.9|182471.9|2
1721701270000|2024-07-23 02:21:10|182602.3|182472.3|182602.3|182472.3|182602.3|182472.3|182602.3|182472.3|1
1721701290000|2024-07-23 02:21:30|182594.7|182464.7|182594.7|182464.7|182594.7|182464.7|182594.7|182464.7|1
1721701310000|2024-07-23 02:21:50|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|1
1721701340000|2024-07-23 02:22:20|182593.8|182463.8|182593.8|182463.8|182593.8|182463.8|182593.8|182463.8|1
1721701350000|2024-07-23 02:22:30|182593.9|182463.9|182593.9|182463.9|182593.9|182463.9|182593.9|182463.9|1
1721701360000|2024-07-23 02:22:40|182593.8|182463.8|182593.8|182463.8|182593.8|182463.8|182593.8|182463.8|1
1721701370000|2024-07-23 02:22:50|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|1
1721701390000|2024-07-23 02:23:10|182592.9|182462.9|182593.6|182463.6|182593.6|182463.6|182592.9|182462.9|5
1721701400000|2024-07-23 02:23:20|182593.9|182463.9|182592.4|182462.4|182593.9|182463.9|182592.4|182462.4|3
1721701410000|2024-07-23 02:23:30|182592.5|182462.5|182592.4|182462.4|182592.5|182462.5|182592.4|182462.4|2
1721701420000|2024-07-23 02:23:40|182587|182457|182587|182457|182587|182457|182587|182457|1
1721701430000|2024-07-23 02:23:50|182584.9|182454.9|182584.9|182454.9|182584.9|182454.9|182584.9|182454.9|1
1721701440000|2024-07-23 02:24:00|182584.4|182454.4|182584.4|182454.4|182584.4|182454.4|182584.4|182454.4|1
1721701450000|2024-07-23 02:24:10|182587.5|182457.5|182599.8|182469.8|182599.8|182469.8|182587.5|182457.5|2
1721701480000|2024-07-23 02:24:40|182592|182462|182592|182462|182592|182462|182592|182462|1
1721701500000|2024-07-23 02:25:00|182599.9|182469.9|182599.9|182469.9|182599.9|182469.9|182599.9|182469.9|1
1721701520000|2024-07-23 02:25:20|182597.3|182467.3|182596.8|182466.8|182597.6|182467.6|182596.8|182466.8|3
1721701530000|2024-07-23 02:25:30|182596.7|182466.7|182588|182458|182596.7|182466.7|182588|182458|2
1721701560000|2024-07-23 02:26:00|182595.8|182465.8|182595.8|182465.8|182595.8|182465.8|182595.8|182465.8|1
1721701580000|2024-07-23 02:26:20|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|182596.1|182466.1|1
1721701590000|2024-07-23 02:26:30|182589.5|182459.5|182589.5|182459.5|182589.5|182459.5|182589.5|182459.5|1
1721701610000|2024-07-23 02:26:50|182596.5|182466.5|182596.4|182466.4|182596.5|182466.5|182596.4|182466.4|2
1721701620000|2024-07-23 02:27:00|182595|182465|182594.8|182464.8|182595|182465|182594.8|182464.8|2
1721701640000|2024-07-23 02:27:20|182588.7|182458.7|182588.7|182458.7|182588.7|182458.7|182588.7|182458.7|1
1721701650000|2024-07-23 02:27:30|182588.2|182458.2|182588.2|182458.2|182588.2|182458.2|182588.2|182458.2|1
1721701670000|2024-07-23 02:27:50|182597.6|182467.6|182597.6|182467.6|182597.6|182467.6|182597.6|182467.6|1
1721701690000|2024-07-23 02:28:10|182597.4|182467.4|182596.5|182466.5|182597.4|182467.4|182596.5|182466.5|2
1721701700000|2024-07-23 02:28:20|182591.2|182461.2|182591.2|182461.2|182591.2|182461.2|182591.2|182461.2|1
1721701720000|2024-07-23 02:28:40|182599.4|182469.4|182599.3|182469.3|182599.4|182469.4|182599.3|182469.3|2
1721701740000|2024-07-23 02:29:00|182599.4|182469.4|182599.4|182469.4|182599.4|182469.4|182599.4|182469.4|1
1721701760000|2024-07-23 02:29:20|182592|182462|182592|182462|182592|182462|182592|182462|1
1721701770000|2024-07-23 02:29:30|182592.2|182462.2|182592.4|182462.4|182592.4|182462.4|182592.2|182462.2|2
1721701780000|2024-07-23 02:29:40|182599.6|182469.6|182599.6|182469.6|182599.6|182469.6|182599.6|182469.6|1
1721701800000|2024-07-23 02:30:00|182595.5|182465.5|182595.4|182465.4|182595.5|182465.5|182595.4|182465.4|2
1721701820000|2024-07-23 02:30:20|182595|182465|182599.2|182469.2|182599.2|182469.2|182595|182465|2
1721701830000|2024-07-23 02:30:30|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|1
1721701840000|2024-07-23 02:30:40|182595.5|182465.5|182589.9|182459.9|182595.6|182465.6|182589.9|182459.9|3
1721701850000|2024-07-23 02:30:50|182594.8|182464.8|182594.5|182464.5|182594.8|182464.8|182594.5|182464.5|3
1721701860000|2024-07-23 02:31:00|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|1
1721701870000|2024-07-23 02:31:10|182594.8|182464.8|182595.2|182465.2|182595.2|182465.2|182594.8|182464.8|2
1721701880000|2024-07-23 02:31:20|182595|182465|182592.4|182462.4|182595|182465|182592.4|182462.4|3
1721701910000|2024-07-23 02:31:50|182595|182465|182595|182465|182595|182465|182595|182465|1
1721701930000|2024-07-23 02:32:10|182594.7|182464.7|182594.7|182464.7|182594.7|182464.7|182594.7|182464.7|1
1721701940000|2024-07-23 02:32:20|182591.5|182461.5|182591.5|182461.5|182591.5|182461.5|182591.5|182461.5|1
1721701960000|2024-07-23 02:32:40|182594.9|182464.9|182598.3|182468.3|182598.3|182468.3|182594.2|182464.2|3
1721701970000|2024-07-23 02:32:50|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|1
1721701980000|2024-07-23 02:33:00|182599.2|182469.2|182598.1|182468.1|182599.2|182469.2|182598.1|182468.1|2
1721701990000|2024-07-23 02:33:10|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1721702000000|2024-07-23 02:33:20|182593.2|182463.2|182593.2|182463.2|182593.2|182463.2|182593.2|182463.2|1
1721702010000|2024-07-23 02:33:30|182595.8|182465.8|182595.9|182465.9|182595.9|182465.9|182595.7|182465.7|3
1721702020000|2024-07-23 02:33:40|182597.6|182467.6|182596.2|182466.2|182597.6|182467.6|182596.2|182466.2|4
1721702030000|2024-07-23 02:33:50|182596.7|182466.7|182597.2|182467.2|182597.2|182467.2|182596.6|182466.6|4
1721702050000|2024-07-23 02:34:10|182595.2|182465.2|182594.6|182464.6|182595.2|182465.2|182594.3|182464.3|3
1721702060000|2024-07-23 02:34:20|182593.9|182463.9|182595.6|182465.6|182595.6|182465.6|182593.9|182463.9|2
1721702070000|2024-07-23 02:34:30|182595.4|182465.4|182596.8|182466.8|182596.8|182466.8|182595.4|182465.4|2
1721702080000|2024-07-23 02:34:40|182597.5|182467.5|182596.8|182466.8|182597.5|182467.5|182596.8|182466.8|2
1721702090000|2024-07-23 02:34:50|182596.9|182466.9|182596.8|182466.8|182596.9|182466.9|182596.8|182466.8|2
1721702100000|2024-07-23 02:35:00|182596.5|182466.5|182596.1|182466.1|182597.1|182467.1|182596.1|182466.1|3
1721702110000|2024-07-23 02:35:10|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|1
1721702130000|2024-07-23 02:35:30|182597.3|182467.3|182597.3|182467.3|182597.3|182467.3|182597.3|182467.3|1
1721702140000|2024-07-23 02:35:40|182597.1|182467.1|182597|182467|182597.1|182467.1|182597|182467|2
1721702150000|2024-07-23 02:35:50|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|182597.1|182467.1|1
1721702160000|2024-07-23 02:36:00|182595.9|182465.9|182595.9|182465.9|182595.9|182465.9|182595.9|182465.9|1
1721702170000|2024-07-23 02:36:10|182596|182466|182596.2|182466.2|182596.2|182466.2|182596|182466|2
1721702180000|2024-07-23 02:36:20|182597.5|182467.5|182597.5|182467.5|182597.5|182467.5|182597.5|182467.5|1
1721702190000|2024-07-23 02:36:30|182597.4|182467.4|182597.5|182467.5|182597.5|182467.5|182597.4|182467.4|2
1721702200000|2024-07-23 02:36:40|182597.7|182467.7|182597.5|182467.5|182598.4|182468.4|182597.5|182467.5|3
1721702210000|2024-07-23 02:36:50|182596.9|182466.9|182596.9|182466.9|182597.9|182467.9|182596.9|182466.9|3
1721702220000|2024-07-23 02:37:00|182596.6|182466.6|182596.6|182466.6|182596.6|182466.6|182596.6|182466.6|1
1721702230000|2024-07-23 02:37:10|182597.2|182467.2|182595.8|182465.8|182597.2|182467.2|182595.8|182465.8|2
1721702240000|2024-07-23 02:37:20|182597.1|182467.1|182597.2|182467.2|182597.2|182467.2|182597.1|182467.1|2
1721702250000|2024-07-23 02:37:30|182596.6|182466.6|182595.5|182465.5|182597.2|182467.2|182595.5|182465.5|5
1721702260000|2024-07-23 02:37:40|182593.4|182463.4|182596.6|182466.6|182596.6|182466.6|182593.4|182463.4|8
1721702270000|2024-07-23 02:37:50|182596.8|182466.8|182594.1|182464.1|182596.8|182466.8|182591.9|182461.9|7
1721702280000|2024-07-23 02:38:00|182592.9|182462.9|182593.2|182463.2|182593.3|182463.3|182592.9|182462.9|3
1721702290000|2024-07-23 02:38:10|182593.6|182463.6|182599.8|182469.8|182599.8|182469.8|182593.6|182463.6|4
1721702300000|2024-07-23 02:38:20|182597.7|182467.7|182597.3|182467.3|182597.8|182467.8|182596.7|182466.7|7
1721702310000|2024-07-23 02:38:30|182596.6|182466.6|182597.1|182467.1|182597.2|182467.2|182596.6|182466.6|4
1721702320000|2024-07-23 02:38:40|182596.6|182466.6|182590.7|182460.7|182596.8|182466.8|182589.2|182459.2|10
1721702330000|2024-07-23 02:38:50|182592.1|182462.1|182588.9|182458.9|182592.1|182462.1|182588.9|182458.9|6
1721702340000|2024-07-23 02:39:00|182589.6|182459.6|182587.7|182457.7|182589.6|182459.6|182587.7|182457.7|3
1721702350000|2024-07-23 02:39:10|182593.5|182463.5|182596.9|182466.9|182597|182467|182593.4|182463.4|4
1721702360000|2024-07-23 02:39:20|182595.1|182465.1|182597.2|182467.2|182597.2|182467.2|182595.1|182465.1|2
1721702370000|2024-07-23 02:39:30|182597|182467|182599.5|182469.5|182599.5|182469.5|182597|182467|2
1721702380000|2024-07-23 02:39:40|182595.8|182465.8|182595.6|182465.6|182595.8|182465.8|182595.6|182465.6|2
1721702390000|2024-07-23 02:39:50|182597.7|182467.7|182597.7|182467.7|182597.7|182467.7|182597.7|182467.7|1
1721702400000|2024-07-23 02:40:00|182598.6|182468.6|182599.9|182469.9|182599.9|182469.9|182597.3|182467.3|3
1721702410000|2024-07-23 02:40:10|182599.6|182469.6|182599.9|182469.9|182599.9|182469.9|182599.6|182469.6|3
1721702420000|2024-07-23 02:40:20|182599.3|182469.3|182600.4|182470.4|182600.4|182470.4|182599.3|182469.3|2
1721702430000|2024-07-23 02:40:30|182600.3|182470.3|182596.8|182466.8|182601|182471|182596.8|182466.8|3
1721702440000|2024-07-23 02:40:40|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1721702450000|2024-07-23 02:40:50|182596.6|182466.6|182596.6|182466.6|182596.6|182466.6|182596.6|182466.6|1
1721702460000|2024-07-23 02:41:00|182601|182471|182601|182471|182601|182471|182601|182471|1
1721702470000|2024-07-23 02:41:10|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|1
1721702480000|2024-07-23 02:41:20|182597.3|182467.3|182600.1|182470.1|182600.1|182470.1|182597.3|182467.3|3
1721702490000|2024-07-23 02:41:30|182595.5|182465.5|182595.7|182465.7|182595.7|182465.7|182595.5|182465.5|2
1721702500000|2024-07-23 02:41:40|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1721702510000|2024-07-23 02:41:50|182595.9|182465.9|182596.9|182466.9|182596.9|182466.9|182592.1|182462.1|3
1721702520000|2024-07-23 02:42:00|182596.3|182466.3|182595|182465|182599.4|182469.4|182595|182465|11
1721702530000|2024-07-23 02:42:10|182595.4|182465.4|182596.2|182466.2|182600.7|182470.7|182595.3|182465.3|10
1721702540000|2024-07-23 02:42:20|182596.1|182466.1|182590|182460|182596.1|182466.1|182590|182460|2
1721702560000|2024-07-23 02:42:40|182589.9|182459.9|182589.9|182459.9|182589.9|182459.9|182589.9|182459.9|1
1721702570000|2024-07-23 02:42:50|182598.7|182468.7|182595.9|182465.9|182598.7|182468.7|182595.8|182465.8|4
1721702590000|2024-07-23 02:43:10|182595.5|182465.5|182595.8|182465.8|182595.8|182465.8|182595.5|182465.5|5
1721702600000|2024-07-23 02:43:20|182589.5|182459.5|182587.3|182457.3|182590.6|182460.6|182585.5|182455.5|5
1721702610000|2024-07-23 02:43:30|182590.5|182460.5|182590.5|182460.5|182590.5|182460.5|182590.5|182460.5|1
1721702620000|2024-07-23 02:43:40|182592.4|182462.4|182598.6|182468.6|182598.6|182468.6|182592.4|182462.4|3
1721702630000|2024-07-23 02:43:50|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|1
1721702640000|2024-07-23 02:44:00|182598.9|182468.9|182599|182469|182599|182469|182598.9|182468.9|2
1721702650000|2024-07-23 02:44:10|182599.6|182469.6|182599.6|182469.6|182599.6|182469.6|182599.6|182469.6|1
1721702660000|2024-07-23 02:44:20|182596.4|182466.4|182597.2|182467.2|182597.2|182467.2|182596.3|182466.3|3
1721702670000|2024-07-23 02:44:30|182597.6|182467.6|182591.2|182461.2|182597.6|182467.6|182591.1|182461.1|5
1721702680000|2024-07-23 02:44:40|182595|182465|182595.5|182465.5|182596|182466|182594.6|182464.6|8
1721702690000|2024-07-23 02:44:50|182595.4|182465.4|182594.5|182464.5|182595.4|182465.4|182594.5|182464.5|4
1721702700000|2024-07-23 02:45:00|182598.8|182468.8|182598.7|182468.7|182598.8|182468.8|182598.7|182468.7|2
1721702710000|2024-07-23 02:45:10|182596.2|182466.2|182596.3|182466.3|182596.3|182466.3|182596.2|182466.2|2
1721702720000|2024-07-23 02:45:20|182591.9|182461.9|182591.7|182461.7|182595.1|182465.1|182591.7|182461.7|6
1721702730000|2024-07-23 02:45:30|182589.4|182459.4|182593.9|182463.9|182593.9|182463.9|182589.4|182459.4|3
1721702750000|2024-07-23 02:45:50|182594.4|182464.4|182594.4|182464.4|182594.4|182464.4|182594.4|182464.4|1
1721702760000|2024-07-23 02:46:00|182593.9|182463.9|182593|182463|182597|182467|182593|182463|3
1721702770000|2024-07-23 02:46:10|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|182594.3|182464.3|1
1721702790000|2024-07-23 02:46:30|182594.7|182464.7|182600.9|182470.9|182600.9|182470.9|182594.7|182464.7|2
1721702810000|2024-07-23 02:46:50|182601.3|182471.3|182601.3|182471.3|182601.3|182471.3|182601.3|182471.3|1
1721702820000|2024-07-23 02:47:00|182598.1|182468.1|182596.8|182466.8|182598.1|182468.1|182596.5|182466.5|3
1721702830000|2024-07-23 02:47:10|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|1
1721702840000|2024-07-23 02:47:20|182594.3|182464.3|182598.1|182468.1|182598.4|182468.4|182593.4|182463.4|4
1721702850000|2024-07-23 02:47:30|182598.4|182468.4|182598.3|182468.3|182598.4|182468.4|182598.2|182468.2|3
1721702870000|2024-07-23 02:47:50|182597.7|182467.7|182592.7|182462.7|182597.7|182467.7|182592.7|182462.7|2
1721702880000|2024-07-23 02:48:00|182591.6|182461.6|182594.2|182464.2|182594.2|182464.2|182591.1|182461.1|3
1721702890000|2024-07-23 02:48:10|182593.7|182463.7|182593.7|182463.7|182593.7|182463.7|182593.7|182463.7|1
1721702900000|2024-07-23 02:48:20|182601.2|182471.2|182603.9|182473.9|182603.9|182473.9|182600.6|182470.6|4
1721702910000|2024-07-23 02:48:30|182600.7|182470.7|182599|182469|182600.7|182470.7|182598.2|182468.2|6
1721702920000|2024-07-23 02:48:40|182600.9|182470.9|182600.9|182470.9|182600.9|182470.9|182600.7|182470.7|3
1721702930000|2024-07-23 02:48:50|182599.8|182469.8|182598.9|182468.9|182599.8|182469.8|182596|182466|4
1721702940000|2024-07-23 02:49:00|182598.4|182468.4|182600.1|182470.1|182600.1|182470.1|182598.4|182468.4|3
1721702950000|2024-07-23 02:49:10|182600.5|182470.5|182605.7|182475.7|182605.8|182475.8|182600.5|182470.5|3
1721702960000|2024-07-23 02:49:20|182605.9|182475.9|182605.9|182475.9|182605.9|182475.9|182605.9|182475.9|1
1721702970000|2024-07-23 02:49:30|182606|182476|182606.3|182476.3|182606.3|182476.3|182606|182476|2
1721702980000|2024-07-23 02:49:40|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|1
1721702990000|2024-07-23 02:49:50|182606.1|182476.1|182605.9|182475.9|182606.1|182476.1|182605.9|182475.9|2
1721703000000|2024-07-23 02:50:00|182606.4|182476.4|182606.4|182476.4|182606.4|182476.4|182606.4|182476.4|1
1721703010000|2024-07-23 02:50:10|182603.5|182473.5|182603.4|182473.4|182603.5|182473.5|182603.4|182473.4|2
1721703020000|2024-07-23 02:50:20|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1721703030000|2024-07-23 02:50:30|182602.8|182472.8|182602.7|182472.7|182602.8|182472.8|182602.7|182472.7|2
1721703040000|2024-07-23 02:50:40|182602.8|182472.8|182602.2|182472.2|182604.1|182474.1|182602.2|182472.2|4
1721703050000|2024-07-23 02:50:50|182600|182470|182601.6|182471.6|182601.6|182471.6|182600|182470|2
1721703060000|2024-07-23 02:51:00|182606.2|182476.2|182606.2|182476.2|182606.2|182476.2|182606.2|182476.2|1
1721703080000|2024-07-23 02:51:20|182606.1|182476.1|182606.1|182476.1|182606.1|182476.1|182606.1|182476.1|1
1721703090000|2024-07-23 02:51:30|182606.3|182476.3|182602.8|182472.8|182606.3|182476.3|182602.8|182472.8|2
1721703100000|2024-07-23 02:51:40|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|1
1721703110000|2024-07-23 02:51:50|182605.7|182475.7|182605.7|182475.7|182605.7|182475.7|182605.7|182475.7|1
1721703120000|2024-07-23 02:52:00|182603.2|182473.2|182605.7|182475.7|182605.7|182475.7|182603.2|182473.2|3
1721703150000|2024-07-23 02:52:30|182603.5|182473.5|182603.5|182473.5|182603.5|182473.5|182603.5|182473.5|1
1721703160000|2024-07-23 02:52:40|182601|182471|182610|182480|182610|182480|182601|182471|2
1721703170000|2024-07-23 02:52:50|182600.7|182470.7|182603.3|182473.3|182603.3|182473.3|182600.7|182470.7|3
1721703180000|2024-07-23 02:53:00|182603|182473|182603.6|182473.6|182603.6|182473.6|182603|182473|5
1721703190000|2024-07-23 02:53:10|182602.5|182472.5|182602.1|182472.1|182602.5|182472.5|182600.9|182470.9|5
1721703200000|2024-07-23 02:53:20|182602.2|182472.2|182601|182471|182602.2|182472.2|182601|182471|2
1721703210000|2024-07-23 02:53:30|182600|182470|182599.9|182469.9|182600|182470|182599.9|182469.9|2
1721703220000|2024-07-23 02:53:40|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|182600.2|182470.2|3
1721703230000|2024-07-23 02:53:50|182605.7|182475.7|182605.5|182475.5|182605.7|182475.7|182605.3|182475.3|3
1721703250000|2024-07-23 02:54:10|182605.3|182475.3|182605.3|182475.3|182605.3|182475.3|182605.3|182475.3|1
1721703260000|2024-07-23 02:54:20|182602.1|182472.1|182603|182473|182603|182473|182602.1|182472.1|2
1721703280000|2024-07-23 02:54:40|182600.3|182470.3|182598.1|182468.1|182600.3|182470.3|182596.4|182466.4|6
1721703290000|2024-07-23 02:54:50|182598.2|182468.2|182598.1|182468.1|182598.2|182468.2|182597.9|182467.9|3
1721703300000|2024-07-23 02:55:00|182597.9|182467.9|182597.9|182467.9|182597.9|182467.9|182597.9|182467.9|1
1721703310000|2024-07-23 02:55:10|182597.7|182467.7|182599.6|182469.6|182601.3|182471.3|182597.2|182467.2|4
1721703320000|2024-07-23 02:55:20|182600.5|182470.5|182600.2|182470.2|182600.5|182470.5|182600.2|182470.2|2
1721703330000|2024-07-23 02:55:30|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|1
1721703340000|2024-07-23 02:55:40|182601.6|182471.6|182602.4|182472.4|182602.4|182472.4|182601|182471|4
1721703350000|2024-07-23 02:55:50|182602.8|182472.8|182602.8|182472.8|182602.8|182472.8|182602.8|182472.8|1
1721703370000|2024-07-23 02:56:10|182597.9|182467.9|182592.8|182462.8|182599.4|182469.4|182592.8|182462.8|5
1721703380000|2024-07-23 02:56:20|182590.3|182460.3|182590.3|182460.3|182590.3|182460.3|182590.3|182460.3|1
1721703390000|2024-07-23 02:56:30|182590.9|182460.9|182595.9|182465.9|182595.9|182465.9|182590.7|182460.7|3
1721703400000|2024-07-23 02:56:40|182595.8|182465.8|182595.8|182465.8|182595.8|182465.8|182595.8|182465.8|1
1721703410000|2024-07-23 02:56:50|182595|182465|182595.4|182465.4|182595.8|182465.8|182594.3|182464.3|7
1721703420000|2024-07-23 02:57:00|182597.4|182467.4|182598.4|182468.4|182598.4|182468.4|182597.4|182467.4|2
1721703430000|2024-07-23 02:57:10|182597.5|182467.5|182597.5|182467.5|182597.5|182467.5|182596.9|182466.9|5
1721703440000|2024-07-23 02:57:20|182597.3|182467.3|182597.4|182467.4|182597.4|182467.4|182597.3|182467.3|2
1721703450000|2024-07-23 02:57:30|182591.2|182461.2|182590.7|182460.7|182591.2|182461.2|182590.7|182460.7|2
1721703460000|2024-07-23 02:57:40|182590.8|182460.8|182590.8|182460.8|182590.8|182460.8|182590.8|182460.8|1
1721703470000|2024-07-23 02:57:50|182598.5|182468.5|182598.2|182468.2|182598.5|182468.5|182598.2|182468.2|2
1721703480000|2024-07-23 02:58:00|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|1
1721703490000|2024-07-23 02:58:10|182598.5|182468.5|182598.8|182468.8|182599.8|182469.8|182598.5|182468.5|4
1721703500000|2024-07-23 02:58:20|182598.6|182468.6|182598.7|182468.7|182598.7|182468.7|182598.6|182468.6|2
1721703510000|2024-07-23 02:58:30|182592.5|182462.5|182591.6|182461.6|182592.5|182462.5|182591.6|182461.6|5
1721703530000|2024-07-23 02:58:50|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|1
1721703560000|2024-07-23 02:59:20|182589.4|182459.4|182589.4|182459.4|182589.4|182459.4|182589.4|182459.4|1
1721703580000|2024-07-23 02:59:40|182600.2|182470.2|182600.2|182470.2|182600.2|182470.2|182600.2|182470.2|1
1721703590000|2024-07-23 02:59:50|182600.1|182470.1|182600.1|182470.1|182600.1|182470.1|182600.1|182470.1|1
1721703600000|2024-07-23 03:00:00|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|182600.3|182470.3|1
1721703610000|2024-07-23 03:00:10|182589.7|182459.7|182589.7|182459.7|182589.7|182459.7|182589.7|182459.7|1
1721703620000|2024-07-23 03:00:20|182590.2|182460.2|182590.2|182460.2|182590.2|182460.2|182590.2|182460.2|1
1721703640000|2024-07-23 03:00:40|182600.3|182470.3|182600.3|182470.3|182600.4|182470.4|182600.3|182470.3|3
1721703650000|2024-07-23 03:00:50|182600.4|182470.4|182600.4|182470.4|182600.4|182470.4|182600.4|182470.4|1
1721703670000|2024-07-23 03:01:10|182590.3|182460.3|182590.3|182460.3|182590.3|182460.3|182590.3|182460.3|1
1721703680000|2024-07-23 03:01:20|182590.4|182460.4|182589.7|182459.7|182590.4|182460.4|182589.7|182459.7|2
1721703690000|2024-07-23 03:01:30|182591.9|182461.9|182591.1|182461.1|182591.9|182461.9|182591.1|182461.1|3
1721703700000|2024-07-23 03:01:40|182591|182461|182591.2|182461.2|182591.2|182461.2|182591|182461|2
1721703710000|2024-07-23 03:01:50|182598.7|182468.7|182595.8|182465.8|182599.9|182469.9|182595.8|182465.8|5
1721703720000|2024-07-23 03:02:00|182595.7|182465.7|182595.8|182465.8|182595.8|182465.8|182594.1|182464.1|6
1721703730000|2024-07-23 03:02:10|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1721703740000|2024-07-23 03:02:20|182595.7|182465.7|182585.9|182455.9|182595.7|182465.7|182585.9|182455.9|4
1721703770000|2024-07-23 03:02:50|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|1
1721703800000|2024-07-23 03:03:20|182589.8|182459.8|182591.1|182461.1|182591.1|182461.1|182589.8|182459.8|2
1721703820000|2024-07-23 03:03:40|182590.9|182460.9|182597.5|182467.5|182597.5|182467.5|182590.9|182460.9|3
1721703830000|2024-07-23 03:03:50|182597.3|182467.3|182588|182458|182597.3|182467.3|182588|182458|3
1721703840000|2024-07-23 03:04:00|182588.8|182458.8|182596.7|182466.7|182596.7|182466.7|182588.8|182458.8|3
1721703850000|2024-07-23 03:04:10|182596.5|182466.5|182593.8|182463.8|182596.5|182466.5|182593.8|182463.8|2
1721703860000|2024-07-23 03:04:20|182593.7|182463.7|182593.7|182463.7|182593.7|182463.7|182593.7|182463.7|1
1721703870000|2024-07-23 03:04:30|182596.6|182466.6|182586.7|182456.7|182596.6|182466.6|182586.7|182456.7|2
1721703880000|2024-07-23 03:04:40|182586.5|182456.5|182586.5|182456.5|182586.5|182456.5|182586.5|182456.5|1
1721703890000|2024-07-23 03:04:50|182586.9|182456.9|182596.6|182466.6|182596.6|182466.6|182586.9|182456.9|2
1721703900000|2024-07-23 03:05:00|182596.9|182466.9|182596.2|182466.2|182596.9|182466.9|182596.2|182466.2|2
1721703910000|2024-07-23 03:05:10|182596.4|182466.4|182596.6|182466.6|182596.6|182466.6|182596.4|182466.4|2
1721703920000|2024-07-23 03:05:20|182596.4|182466.4|182596.4|182466.4|182596.4|182466.4|182596.4|182466.4|1
1721703930000|2024-07-23 03:05:30|182586|182456|182589|182459|182589|182459|182585.8|182455.8|3
1721703940000|2024-07-23 03:05:40|182588.6|182458.6|182587.9|182457.9|182588.6|182458.6|182587.7|182457.7|5
1721703950000|2024-07-23 03:05:50|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|1
1721703960000|2024-07-23 03:06:00|182596.8|182466.8|182596.7|182466.7|182596.8|182466.8|182596.7|182466.7|2
1721703970000|2024-07-23 03:06:10|182597.5|182467.5|182597.5|182467.5|182597.5|182467.5|182597.5|182467.5|1
1721703980000|2024-07-23 03:06:20|182589.7|182459.7|182597.3|182467.3|182597.5|182467.5|182589.7|182459.7|4
1721703990000|2024-07-23 03:06:30|182596.1|182466.1|182597.2|182467.2|182597.4|182467.4|182596.1|182466.1|4
1721704000000|2024-07-23 03:06:40|182597.3|182467.3|182597.3|182467.3|182597.3|182467.3|182597.2|182467.2|3
1721704010000|2024-07-23 03:06:50|182588.9|182458.9|182588.9|182458.9|182588.9|182458.9|182588.9|182458.9|1
1721704020000|2024-07-23 03:07:00|182588.4|182458.4|182588.9|182458.9|182588.9|182458.9|182588.4|182458.4|2
1721704030000|2024-07-23 03:07:10|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|182598.4|182468.4|1
1721704040000|2024-07-23 03:07:20|182598.1|182468.1|182605.4|182475.4|182605.4|182475.4|182598.1|182468.1|2
1721704060000|2024-07-23 03:07:40|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|182595.3|182465.3|1
1721704070000|2024-07-23 03:07:50|182574.3|182444.3|182574.3|182444.3|182575.3|182445.3|182574.2|182444.2|5
1721704080000|2024-07-23 03:08:00|182573|182443|182573.5|182443.5|182573.5|182443.5|182573|182443|2
1721704090000|2024-07-23 03:08:10|182573.4|182443.4|182595.6|182465.6|182595.8|182465.8|182573.4|182443.4|5
1721704100000|2024-07-23 03:08:20|182605.9|182475.9|182605.9|182475.9|182605.9|182475.9|182605.9|182475.9|1
1721704120000|2024-07-23 03:08:40|182584.5|182454.5|182584.5|182454.5|182584.5|182454.5|182584.5|182454.5|1
1721704140000|2024-07-23 03:09:00|182582.9|182452.9|182605.8|182475.8|182605.8|182475.8|182582.7|182452.7|3
1721704150000|2024-07-23 03:09:10|182598.6|182468.6|182598.5|182468.5|182598.6|182468.6|182598.5|182468.5|2
1721704160000|2024-07-23 03:09:20|182605.8|182475.8|182603.6|182473.6|182605.8|182475.8|182603.6|182473.6|2
1721704170000|2024-07-23 03:09:30|182599|182469|182599|182469|182599|182469|182599|182469|1
1721704200000|2024-07-23 03:10:00|182602.3|182472.3|182599.9|182469.9|182602.3|182472.3|182599.9|182469.9|3
1721704210000|2024-07-23 03:10:10|182595.6|182465.6|182595.6|182465.6|182595.6|182465.6|182595.6|182465.6|1
1721704220000|2024-07-23 03:10:20|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|182595.5|182465.5|1
1721704230000|2024-07-23 03:10:30|182577.8|182447.8|182577.8|182447.8|182577.8|182447.8|182577.8|182447.8|1
1721704250000|2024-07-23 03:10:50|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1721704270000|2024-07-23 03:11:10|182605.2|182475.2|182605.2|182475.2|182605.2|182475.2|182605.2|182475.2|1
1721704290000|2024-07-23 03:11:30|182601.4|182471.4|182601.4|182471.4|182601.4|182471.4|182601.4|182471.4|1
1721704300000|2024-07-23 03:11:40|182579.3|182449.3|182579.2|182449.2|182579.3|182449.3|182579.2|182449.2|2
1721704310000|2024-07-23 03:11:50|182586.6|182456.6|182601|182471|182601|182471|182586.6|182456.6|4
1721704320000|2024-07-23 03:12:00|182601.2|182471.2|182609.6|182479.6|182609.6|182479.6|182601.2|182471.2|2
1721704330000|2024-07-23 03:12:10|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|182607|182477|3
1721704340000|2024-07-23 03:12:20|182588.4|182458.4|182595|182465|182596.2|182466.2|182583.1|182453.1|10
1721704350000|2024-07-23 03:12:30|182593.7|182463.7|182595.2|182465.2|182596.4|182466.4|182593.7|182463.7|3
1721704360000|2024-07-23 03:12:40|182595.5|182465.5|182608.2|182478.2|182615.8|182485.8|182593.9|182463.9|7
1721704370000|2024-07-23 03:12:50|182608.1|182478.1|182609.1|182479.1|182616.2|182486.2|182608.1|182478.1|5
1721704380000|2024-07-23 03:13:00|182604.1|182474.1|182610.5|182480.5|182610.5|182480.5|182604.1|182474.1|4
1721704390000|2024-07-23 03:13:10|182610.1|182480.1|182595.8|182465.8|182610.1|182480.1|182588.8|182458.8|9
1721704400000|2024-07-23 03:13:20|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1721704410000|2024-07-23 03:13:30|182595.7|182465.7|182595.5|182465.5|182595.7|182465.7|182595|182465|5
1721704420000|2024-07-23 03:13:40|182595.2|182465.2|182587.9|182457.9|182595.2|182465.2|182587.9|182457.9|2
1721704440000|2024-07-23 03:14:00|182587.1|182457.1|182603.5|182473.5|182603.5|182473.5|182587.1|182457.1|2
1721704460000|2024-07-23 03:14:20|182603.8|182473.8|182603|182473|182604.4|182474.4|182603|182473|7
1721704470000|2024-07-23 03:14:30|182602.6|182472.6|182585.8|182455.8|182602.6|182472.6|182585.8|182455.8|5
1721704480000|2024-07-23 03:14:40|182588.4|182458.4|182590|182460|182590|182460|182585.4|182455.4|7
1721704490000|2024-07-23 03:14:50|182590.5|182460.5|182605.5|182475.5|182606.3|182476.3|182590.5|182460.5|6
1721704500000|2024-07-23 03:15:00|182610.1|182480.1|182601.5|182471.5|182610.1|182480.1|182600.3|182470.3|7
1721704510000|2024-07-23 03:15:10|182600.3|182470.3|182606.4|182476.4|182606.7|182476.7|182600.3|182470.3|5
1721704520000|2024-07-23 03:15:20|182606|182476|182606.5|182476.5|182606.5|182476.5|182606|182476|2
1721704530000|2024-07-23 03:15:30|182605.1|182475.1|182605.3|182475.3|182605.3|182475.3|182603|182473|5
1721704540000|2024-07-23 03:15:40|182606.4|182476.4|182615.9|182485.9|182616|182486|182606.4|182476.4|5
1721704550000|2024-07-23 03:15:50|182615.6|182485.6|182615.6|182485.6|182615.6|182485.6|182615.6|182485.6|1
1721704560000|2024-07-23 03:16:00|182615.1|182485.1|182615.1|182485.1|182615.1|182485.1|182615.1|182485.1|1
1721704570000|2024-07-23 03:16:10|182587.1|182457.1|182591.8|182461.8|182593.4|182463.4|182587.1|182457.1|6
1721704580000|2024-07-23 03:16:20|182591.7|182461.7|182591.5|182461.5|182591.7|182461.7|182591.1|182461.1|3
1721704590000|2024-07-23 03:16:30|182614|182484|182606.8|182476.8|182614.3|182484.3|182606.8|182476.8|3
1721704600000|2024-07-23 03:16:40|182607.1|182477.1|182606.2|182476.2|182607.1|182477.1|182605.9|182475.9|7
1721704610000|2024-07-23 03:16:50|182609|182479|182609.2|182479.2|182610|182480|182609|182479|3
1721704630000|2024-07-23 03:17:10|182606.1|182476.1|182606.1|182476.1|182606.1|182476.1|182606.1|182476.1|1
1721704650000|2024-07-23 03:17:30|182605.7|182475.7|182607|182477|182607|182477|182605.7|182475.7|2
1721704660000|2024-07-23 03:17:40|182606.8|182476.8|182606.8|182476.8|182606.8|182476.8|182606.8|182476.8|1
1721704680000|2024-07-23 03:18:00|182605.5|182475.5|182605.5|182475.5|182605.5|182475.5|182605.5|182475.5|1
1721704700000|2024-07-23 03:18:20|182606.8|182476.8|182605.3|182475.3|182608.5|182478.5|182605.3|182475.3|5
1721704710000|2024-07-23 03:18:30|182605.2|182475.2|182605.2|182475.2|182605.2|182475.2|182605.1|182475.1|3
1721704720000|2024-07-23 03:18:40|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|1
1721704730000|2024-07-23 03:18:50|182605.3|182475.3|182589.5|182459.5|182606|182476|182589.5|182459.5|5
1721704740000|2024-07-23 03:19:00|182582.5|182452.5|182583|182453|182584.6|182454.6|182582.5|182452.5|3
1721704760000|2024-07-23 03:19:20|182608.3|182478.3|182608.1|182478.1|182608.3|182478.3|182607.8|182477.8|5
1721704770000|2024-07-23 03:19:30|182608.4|182478.4|182608.4|182478.4|182608.4|182478.4|182608.4|182478.4|1
1721704780000|2024-07-23 03:19:40|182608.5|182478.5|182605.8|182475.8|182608.9|182478.9|182605.3|182475.3|13
1721704790000|2024-07-23 03:19:50|182605.7|182475.7|182591.7|182461.7|182605.7|182475.7|182591.2|182461.2|6
1721704800000|2024-07-23 03:20:00|182591.3|182461.3|182590.9|182460.9|182591.3|182461.3|182590.9|182460.9|2
1721704810000|2024-07-23 03:20:10|182584.4|182454.4|182608|182478|182608|182478|182584.4|182454.4|2
1721704840000|2024-07-23 03:20:40|182608.1|182478.1|182606.6|182476.6|182608.1|182478.1|182606.6|182476.6|2
1721704850000|2024-07-23 03:20:50|182587.6|182457.6|182586|182456|182587.6|182457.6|182585.2|182455.2|3
1721704870000|2024-07-23 03:21:10|182608|182478|182608|182478|182608|182478|182608|182478|1
1721704900000|2024-07-23 03:21:40|182606.2|182476.2|182606.2|182476.2|182606.2|182476.2|182606.2|182476.2|1
1721704910000|2024-07-23 03:21:50|182588.3|182458.3|182587.9|182457.9|182588.7|182458.7|182587.9|182457.9|4
1721704920000|2024-07-23 03:22:00|182588|182458|182603.6|182473.6|182603.6|182473.6|182588|182458|2
1721704940000|2024-07-23 03:22:20|182611.6|182481.6|182611.6|182481.6|182611.6|182481.6|182611.6|182481.6|1
1721704950000|2024-07-23 03:22:30|182606.8|182476.8|182604.7|182474.7|182606.8|182476.8|182604.7|182474.7|2
1721704980000|2024-07-23 03:23:00|182608|182478|182608|182478|182608|182478|182608|182478|1
1721705000000|2024-07-23 03:23:20|182607.8|182477.8|182607.8|182477.8|182607.8|182477.8|182607.8|182477.8|1
1721705010000|2024-07-23 03:23:30|182604.6|182474.6|182604.6|182474.6|182604.6|182474.6|182604.6|182474.6|1
1721705030000|2024-07-23 03:23:50|182606.1|182476.1|182606.1|182476.1|182606.1|182476.1|182606.1|182476.1|1
1721705050000|2024-07-23 03:24:10|182606.3|182476.3|182606.3|182476.3|182606.3|182476.3|182606.3|182476.3|1
1721705060000|2024-07-23 03:24:20|182607.2|182477.2|182604.7|182474.7|182607.4|182477.4|182604.7|182474.7|5
1721705070000|2024-07-23 03:24:30|182603.7|182473.7|182587.3|182457.3|182603.7|182473.7|182585.8|182455.8|7
1721705080000|2024-07-23 03:24:40|182587|182457|182584.5|182454.5|182588.7|182458.7|182584.5|182454.5|7
1721705090000|2024-07-23 03:24:50|182585.9|182455.9|182599|182469|182599|182469|182585.5|182455.5|4
1721705100000|2024-07-23 03:25:00|182598.5|182468.5|182599.2|182469.2|182599.8|182469.8|182598.5|182468.5|5
1721705110000|2024-07-23 03:25:10|182599.1|182469.1|182602.2|182472.2|182602.2|182472.2|182598.7|182468.7|4
1721705120000|2024-07-23 03:25:20|182600.6|182470.6|182594.4|182464.4|182600.6|182470.6|182594.4|182464.4|2
1721705150000|2024-07-23 03:25:50|182601.7|182471.7|182601.7|182471.7|182601.7|182471.7|182601.7|182471.7|1
1721705170000|2024-07-23 03:26:10|182602.2|182472.2|182601.7|182471.7|182602.2|182472.2|182601.7|182471.7|2
1721705180000|2024-07-23 03:26:20|182594.4|182464.4|182585.1|182455.1|182594.4|182464.4|182585.1|182455.1|4
1721705190000|2024-07-23 03:26:30|182586|182456|182585.2|182455.2|182586.5|182456.5|182584.6|182454.6|4
1721705200000|2024-07-23 03:26:40|182583.9|182453.9|182600|182470|182600|182470|182583.3|182453.3|4
1721705210000|2024-07-23 03:26:50|182600.5|182470.5|182602.4|182472.4|182602.7|182472.7|182600.1|182470.1|4
1721705220000|2024-07-23 03:27:00|182602.7|182472.7|182602.7|182472.7|182602.7|182472.7|182602.7|182472.7|1
1721705230000|2024-07-23 03:27:10|182595.6|182465.6|182596.7|182466.7|182597.3|182467.3|182595.6|182465.6|3
1721705240000|2024-07-23 03:27:20|182595.3|182465.3|182603|182473|182605.2|182475.2|182595.3|182465.3|4
1721705250000|2024-07-23 03:27:30|182603.3|182473.3|182600.7|182470.7|182603.3|182473.3|182600.7|182470.7|2
1721705260000|2024-07-23 03:27:40|182600.3|182470.3|182601.4|182471.4|182601.4|182471.4|182600.3|182470.3|3
1721705270000|2024-07-23 03:27:50|182600.5|182470.5|182589.6|182459.6|182601.4|182471.4|182589.6|182459.6|3
1721705280000|2024-07-23 03:28:00|182589.2|182459.2|182586.5|182456.5|182589.3|182459.3|182586.5|182456.5|5
1721705290000|2024-07-23 03:28:10|182586.4|182456.4|182600.2|182470.2|182600.2|182470.2|182586.4|182456.4|5
1721705300000|2024-07-23 03:28:20|182599.5|182469.5|182602|182472|182602|182472|182599.5|182469.5|4
1721705310000|2024-07-23 03:28:30|182602.2|182472.2|182601.9|182471.9|182602.5|182472.5|182601.9|182471.9|3
1721705320000|2024-07-23 03:28:40|182602.7|182472.7|182602|182472|182602.7|182472.7|182602|182472|2
1721705330000|2024-07-23 03:28:50|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|1
1721705340000|2024-07-23 03:29:00|182596.2|182466.2|182598|182468|182598|182468|182596.2|182466.2|2
1721705350000|2024-07-23 03:29:10|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1721705380000|2024-07-23 03:29:40|182602.1|182472.1|182598.4|182468.4|182602.1|182472.1|182598.4|182468.4|2
1721705400000|2024-07-23 03:30:00|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1721705430000|2024-07-23 03:30:30|182604.6|182474.6|182604.6|182474.6|182604.6|182474.6|182604.6|182474.6|1
1721705450000|2024-07-23 03:30:50|182604.9|182474.9|182604.3|182474.3|182604.9|182474.9|182604.3|182474.3|2
1721705460000|2024-07-23 03:31:00|182601.5|182471.5|182601.5|182471.5|182601.5|182471.5|182601.5|182471.5|1
1721705470000|2024-07-23 03:31:10|182602.3|182472.3|182602.8|182472.8|182602.8|182472.8|182602.2|182472.2|5
1721705480000|2024-07-23 03:31:20|182595.1|182465.1|182595|182465|182595.1|182465.1|182594.9|182464.9|3
1721705500000|2024-07-23 03:31:40|182587.8|182457.8|182587.8|182457.8|182587.8|182457.8|182587.8|182457.8|1
1721705510000|2024-07-23 03:31:50|182604.9|182474.9|182602.5|182472.5|182604.9|182474.9|182602.4|182472.4|5
1721705520000|2024-07-23 03:32:00|182602.3|182472.3|182602.3|182472.3|182602.5|182472.5|182602.3|182472.3|3
1721705530000|2024-07-23 03:32:10|182602.2|182472.2|182602.2|182472.2|182602.2|182472.2|182602.1|182472.1|3
1721705540000|2024-07-23 03:32:20|182592.7|182462.7|182586.3|182456.3|182592.7|182462.7|182586.3|182456.3|3
1721705560000|2024-07-23 03:32:40|182605.8|182475.8|182605.8|182475.8|182605.8|182475.8|182605.8|182475.8|1
1721705580000|2024-07-23 03:33:00|182606.7|182476.7|182606.7|182476.7|182606.7|182476.7|182606.7|182476.7|1
1721705600000|2024-07-23 03:33:20|182604|182474|182588.7|182458.7|182604|182474|182588.7|182458.7|3
1721705610000|2024-07-23 03:33:30|182589.3|182459.3|182589.3|182459.3|182589.3|182459.3|182589.3|182459.3|1
1721705620000|2024-07-23 03:33:40|182606|182476|182604.8|182474.8|182606|182476|182604.8|182474.8|2
1721705640000|2024-07-23 03:34:00|182600.9|182470.9|182601.9|182471.9|182603|182473|182600.9|182470.9|5
1721705650000|2024-07-23 03:34:10|182589.5|182459.5|182589.4|182459.4|182589.5|182459.5|182589.4|182459.4|2
1721705660000|2024-07-23 03:34:20|182589.5|182459.5|182589.5|182459.5|182589.5|182459.5|182589.5|182459.5|1
1721705670000|2024-07-23 03:34:30|182589.4|182459.4|182604.8|182474.8|182604.8|182474.8|182589.4|182459.4|2
1721705680000|2024-07-23 03:34:40|182605.5|182475.5|182601.7|182471.7|182605.5|182475.5|182601.6|182471.6|4
1721705690000|2024-07-23 03:34:50|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|1
1721705700000|2024-07-23 03:35:00|182602|182472|182592.2|182462.2|182602|182472|182592.2|182462.2|3
1721705710000|2024-07-23 03:35:10|182592.1|182462.1|182593.9|182463.9|182593.9|182463.9|182592.1|182462.1|2
1721705720000|2024-07-23 03:35:20|182588.4|182458.4|182588.4|182458.4|182588.4|182458.4|182588.4|182458.4|1
1721705730000|2024-07-23 03:35:30|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|1
1721705740000|2024-07-23 03:35:40|182604.8|182474.8|182604.8|182474.8|182604.8|182474.8|182604.8|182474.8|1
1721705760000|2024-07-23 03:36:00|182603.1|182473.1|182586.7|182456.7|182603.1|182473.1|182586.5|182456.5|3
1721705770000|2024-07-23 03:36:10|182586.5|182456.5|182586.6|182456.6|182586.6|182456.6|182586.5|182456.5|2
1721705780000|2024-07-23 03:36:20|182586.8|182456.8|182600.4|182470.4|182600.4|182470.4|182586.8|182456.8|3
1721705790000|2024-07-23 03:36:30|182600.5|182470.5|182600.5|182470.5|182600.5|182470.5|182600.5|182470.5|1
1721705800000|2024-07-23 03:36:40|182601.6|182471.6|182602.3|182472.3|182602.3|182472.3|182601.6|182471.6|3
1721705810000|2024-07-23 03:36:50|182602.2|182472.2|182595.2|182465.2|182602.2|182472.2|182595.2|182465.2|2
1721705820000|2024-07-23 03:37:00|182595.1|182465.1|182595.2|182465.2|182595.2|182465.2|182595.1|182465.1|2
1721705830000|2024-07-23 03:37:10|182594.8|182464.8|182594.8|182464.8|182594.8|182464.8|182594.8|182464.8|1
1721705840000|2024-07-23 03:37:20|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|182598.2|182468.2|1
1721705850000|2024-07-23 03:37:30|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|182598.1|182468.1|1
1721705870000|2024-07-23 03:37:50|182588|182458|182587.5|182457.5|182588|182458|182587.5|182457.5|2
1721705880000|2024-07-23 03:38:00|182585.3|182455.3|182585.3|182455.3|182585.3|182455.3|182585.3|182455.3|1
1721705890000|2024-07-23 03:38:10|182586.4|182456.4|182597.7|182467.7|182597.7|182467.7|182586.4|182456.4|2
1721705900000|2024-07-23 03:38:20|182597.8|182467.8|182597.8|182467.8|182597.8|182467.8|182597.8|182467.8|1
1721705920000|2024-07-23 03:38:40|182586.7|182456.7|182586.7|182456.7|182586.7|182456.7|182586.7|182456.7|1
1721705930000|2024-07-23 03:38:50|182586.5|182456.5|182586.5|182456.5|182586.5|182456.5|182586.5|182456.5|1
1721705940000|2024-07-23 03:39:00|182586.2|182456.2|182586.2|182456.2|182586.2|182456.2|182586.2|182456.2|1
1721705950000|2024-07-23 03:39:10|182597.6|182467.6|182600|182470|182600.4|182470.4|182597.6|182467.6|8
1721705960000|2024-07-23 03:39:20|182600.1|182470.1|182600.1|182470.1|182600.1|182470.1|182600.1|182470.1|1
1721705970000|2024-07-23 03:39:30|182600|182470|182600|182470|182600|182470|182600|182470|1
1721705980000|2024-07-23 03:39:40|182592.8|182462.8|182593.6|182463.6|182593.6|182463.6|182592.8|182462.8|3
1721705990000|2024-07-23 03:39:50|182593|182463|182593|182463|182593|182463|182593|182463|1
1721706000000|2024-07-23 03:40:00|182593.7|182463.7|182601.4|182471.4|182601.4|182471.4|182593.3|182463.3|3
1721706010000|2024-07-23 03:40:10|182600.8|182470.8|182601|182471|182601|182471|182600.8|182470.8|2
1721706020000|2024-07-23 03:40:20|182601.4|182471.4|182599.9|182469.9|182601.4|182471.4|182599.9|182469.9|2
1721706030000|2024-07-23 03:40:30|182585.6|182455.6|182585.7|182455.7|182585.7|182455.7|182585.6|182455.6|2
1721706040000|2024-07-23 03:40:40|182584.5|182454.5|182584.5|182454.5|182584.5|182454.5|182584.5|182454.5|1
1721706050000|2024-07-23 03:40:50|182584.7|182454.7|182584.7|182454.7|182584.7|182454.7|182584.7|182454.7|1
1721706060000|2024-07-23 03:41:00|182605.9|182475.9|182605.9|182475.9|182605.9|182475.9|182605.9|182475.9|1
1721706070000|2024-07-23 03:41:10|182600.1|182470.1|182600.1|182470.1|182600.1|182470.1|182600.1|182470.1|1
1721706080000|2024-07-23 03:41:20|182599.9|182469.9|182599.9|182469.9|182599.9|182469.9|182599.9|182469.9|1
1721706090000|2024-07-23 03:41:30|182588|182458|182590.2|182460.2|182590.2|182460.2|182587.8|182457.8|3
1721706100000|2024-07-23 03:41:40|182590.4|182460.4|182589.1|182459.1|182590.4|182460.4|182589.1|182459.1|2
1721706110000|2024-07-23 03:41:50|182594.6|182464.6|182601.7|182471.7|182601.7|182471.7|182594.6|182464.6|2
1721706120000|2024-07-23 03:42:00|182601.9|182471.9|182602.4|182472.4|182602.4|182472.4|182601.9|182471.9|3
1721706130000|2024-07-23 03:42:10|182602.8|182472.8|182603|182473|182603.6|182473.6|182602.8|182472.8|6
1721706140000|2024-07-23 03:42:20|182603.1|182473.1|182593.2|182463.2|182603.1|182473.1|182593.2|182463.2|3
1721706150000|2024-07-23 03:42:30|182592.9|182462.9|182592.8|182462.8|182592.9|182462.9|182592.8|182462.8|2
1721706160000|2024-07-23 03:42:40|182591|182461|182591|182461|182591|182461|182591|182461|1
1721706170000|2024-07-23 03:42:50|182603.2|182473.2|182603.8|182473.8|182603.8|182473.8|182603.2|182473.2|3
1721706180000|2024-07-23 03:43:00|182603.7|182473.7|182603.7|182473.7|182603.7|182473.7|182603.7|182473.7|1
1721706190000|2024-07-23 03:43:10|182603.5|182473.5|182603.6|182473.6|182603.6|182473.6|182603.5|182473.5|2
1721706200000|2024-07-23 03:43:20|182593.1|182463.1|182592.4|182462.4|182593.1|182463.1|182592.4|182462.4|2
1721706220000|2024-07-23 03:43:40|182592.5|182462.5|182603.3|182473.3|182603.3|182473.3|182592.5|182462.5|2
1721706230000|2024-07-23 03:43:50|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|1
1721706240000|2024-07-23 03:44:00|182603.2|182473.2|182603.2|182473.2|182603.2|182473.2|182603.2|182473.2|1
1721706250000|2024-07-23 03:44:10|182589.8|182459.8|182589.8|182459.8|182589.8|182459.8|182589.8|182459.8|1
1721706260000|2024-07-23 03:44:20|182589.7|182459.7|182589.7|182459.7|182589.7|182459.7|182589.7|182459.7|1
1721706270000|2024-07-23 03:44:30|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|1
1721706280000|2024-07-23 03:44:40|182602.9|182472.9|182608.2|182478.2|182608.2|182478.2|182602.9|182472.9|2
1721706290000|2024-07-23 03:44:50|182601.9|182471.9|182608.2|182478.2|182608.2|182478.2|182601.9|182471.9|2
1721706300000|2024-07-23 03:45:00|182601.8|182471.8|182601.8|182471.8|182601.8|182471.8|182601.8|182471.8|1
1721706310000|2024-07-23 03:45:10|182589|182459|182589|182459|182589|182459|182589|182459|1
1721706320000|2024-07-23 03:45:20|182588.5|182458.5|182587.6|182457.6|182588.5|182458.5|182587.6|182457.6|2
1721706330000|2024-07-23 03:45:30|182609.4|182479.4|182609.4|182479.4|182609.4|182479.4|182609.4|182479.4|1
1721706370000|2024-07-23 03:46:10|182603.2|182473.2|182603.1|182473.1|182603.2|182473.2|182603.1|182473.1|2
1721706390000|2024-07-23 03:46:30|182607.4|182477.4|182607.6|182477.6|182609.5|182479.5|182607.4|182477.4|3
1721706400000|2024-07-23 03:46:40|182609.5|182479.5|182609.5|182479.5|182609.5|182479.5|182609.5|182479.5|1
1721706420000|2024-07-23 03:47:00|182603.9|182473.9|182582.2|182452.2|182603.9|182473.9|182582.2|182452.2|2
1721706440000|2024-07-23 03:47:20|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|182609.7|182479.7|1
1721706460000|2024-07-23 03:47:40|182607.5|182477.5|182609.7|182479.7|182609.7|182479.7|182607.3|182477.3|3
1721706470000|2024-07-23 03:47:50|182607.7|182477.7|182604.8|182474.8|182607.7|182477.7|182604.8|182474.8|2
1721706480000|2024-07-23 03:48:00|182616.2|182486.2|182616.2|182486.2|182616.2|182486.2|182616.2|182486.2|1
1721706490000|2024-07-23 03:48:10|182603.5|182473.5|182604|182474|182604|182474|182599.6|182469.6|3
1721706510000|2024-07-23 03:48:30|182616.3|182486.3|182615.8|182485.8|182616.3|182486.3|182615.8|182485.8|3
1721706540000|2024-07-23 03:49:00|182610.3|182480.3|182610.3|182480.3|182610.3|182480.3|182610.3|182480.3|1
1721706580000|2024-07-23 03:49:40|182610.2|182480.2|182610.2|182480.2|182610.2|182480.2|182610.2|182480.2|1
1721706590000|2024-07-23 03:49:50|182608.6|182478.6|182615|182485|182615|182485|182608.6|182478.6|7
1721706600000|2024-07-23 03:50:00|182609|182479|182609.1|182479.1|182611|182481|182609|182479|6
1721706610000|2024-07-23 03:50:10|182611|182481|182611|182481|182611|182481|182611|182481|1
1721706630000|2024-07-23 03:50:30|182605.3|182475.3|182608.4|182478.4|182608.4|182478.4|182605.3|182475.3|3
1721706640000|2024-07-23 03:50:40|182590|182460|182600.7|182470.7|182613.4|182483.4|182590|182460|9
1721706650000|2024-07-23 03:50:50|182604.3|182474.3|182604|182474|182604.3|182474.3|182604|182474|3
1721706660000|2024-07-23 03:51:00|182604.3|182474.3|182603.3|182473.3|182604.3|182474.3|182603.3|182473.3|2
1721706670000|2024-07-23 03:51:10|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1721706680000|2024-07-23 03:51:20|182589.1|182459.1|182606.1|182476.1|182610.1|182480.1|182589.1|182459.1|7
1721706690000|2024-07-23 03:51:30|182606.6|182476.6|182597.9|182467.9|182606.6|182476.6|182594.6|182464.6|7
1721706700000|2024-07-23 03:51:40|182599.7|182469.7|182599.7|182469.7|182599.9|182469.9|182599.6|182469.6|4
1721706710000|2024-07-23 03:51:50|182598.6|182468.6|182600.1|182470.1|182600.1|182470.1|182598.6|182468.6|3
1721706720000|2024-07-23 03:52:00|182603.8|182473.8|182603.5|182473.5|182603.8|182473.8|182603.2|182473.2|3
1721706730000|2024-07-23 03:52:10|182603.2|182473.2|182605.9|182475.9|182605.9|182475.9|182603.2|182473.2|3
1721706740000|2024-07-23 03:52:20|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|182603.4|182473.4|1
1721706750000|2024-07-23 03:52:30|182589.9|182459.9|182589.9|182459.9|182589.9|182459.9|182589.9|182459.9|1
1721706760000|2024-07-23 03:52:40|182591.4|182461.4|182593.9|182463.9|182593.9|182463.9|182591.4|182461.4|2
1721706770000|2024-07-23 03:52:50|182604|182474|182604|182474|182604|182474|182604|182474|1
1721706780000|2024-07-23 03:53:00|182606.3|182476.3|182608.4|182478.4|182608.4|182478.4|182606.3|182476.3|2
1721706800000|2024-07-23 03:53:20|182603.6|182473.6|182603.6|182473.6|182603.6|182473.6|182603.6|182473.6|1
1721706810000|2024-07-23 03:53:30|182594|182464|182540.8|182410.8|182595.5|182465.5|182540.8|182410.8|12
1721706820000|2024-07-23 03:53:40|182541.1|182411.1|182539.9|182409.9|182541.1|182411.1|182539.8|182409.8|5
1721706830000|2024-07-23 03:53:50|182539.4|182409.4|182539.8|182409.8|182539.9|182409.9|182539.4|182409.4|4
1721706840000|2024-07-23 03:54:00|182539.7|182409.7|182535.3|182405.3|182539.7|182409.7|182535.3|182405.3|4
1721706850000|2024-07-23 03:54:10|182526.4|182396.4|182527.2|182397.2|182527.2|182397.2|182526.4|182396.4|2
1721706860000|2024-07-23 03:54:20|182528.7|182398.7|182535.2|182405.2|182535.2|182405.2|182527.6|182397.6|4
1721706870000|2024-07-23 03:54:30|182534.6|182404.6|182536.4|182406.4|182536.7|182406.7|182534.6|182404.6|5
1721706880000|2024-07-23 03:54:40|182536.2|182406.2|182536|182406|182536.2|182406.2|182535.7|182405.7|9
1721706890000|2024-07-23 03:54:50|182535.9|182405.9|182535.1|182405.1|182535.9|182405.9|182535.1|182405.1|9
1721706900000|2024-07-23 03:55:00|182535.5|182405.5|182533.5|182403.5|182535.7|182405.7|182533.5|182403.5|7
1721706910000|2024-07-23 03:55:10|182533.2|182403.2|182520.6|182390.6|182533.2|182403.2|182520.6|182390.6|3
1721706920000|2024-07-23 03:55:20|182522|182392|182531.9|182401.9|182534|182404|182522|182392|4
1721706930000|2024-07-23 03:55:30|182534|182404|182533.6|182403.6|182534|182404|182531.6|182401.6|7
1721706940000|2024-07-23 03:55:40|182533.5|182403.5|182533.3|182403.3|182533.7|182403.7|182533.3|182403.3|6
1721706950000|2024-07-23 03:55:50|182533.4|182403.4|182528|182398|182533.5|182403.5|182528|182398|7
1721706960000|2024-07-23 03:56:00|182532|182402|182534.5|182404.5|182534.5|182404.5|182531.3|182401.3|6
1721706970000|2024-07-23 03:56:10|182531.3|182401.3|182539.8|182409.8|182539.8|182409.8|182531.2|182401.2|8
1721706980000|2024-07-23 03:56:20|182539.2|182409.2|182541.6|182411.6|182541.6|182411.6|182539.2|182409.2|4
1721706990000|2024-07-23 03:56:30|182541.5|182411.5|182540.1|182410.1|182541.5|182411.5|182540.1|182410.1|5
1721707000000|2024-07-23 03:56:40|182540|182410|182532.5|182402.5|182540.2|182410.2|182531.4|182401.4|7
1721707010000|2024-07-23 03:56:50|182532|182402|182532.2|182402.2|182532.2|182402.2|182531.9|182401.9|3
1721707020000|2024-07-23 03:57:00|182531.5|182401.5|182529.4|182399.4|182532.1|182402.1|182529.4|182399.4|4
1721707030000|2024-07-23 03:57:10|182532.1|182402.1|182530|182400|182532.1|182402.1|182529.9|182399.9|3
1721707040000|2024-07-23 03:57:20|182526|182396|182525.7|182395.7|182526|182396|182525.7|182395.7|2
1721707050000|2024-07-23 03:57:30|182525.3|182395.3|182537.4|182407.4|182537.4|182407.4|182521.8|182391.8|12
1721707060000|2024-07-23 03:57:40|182537.3|182407.3|182537.3|182407.3|182537.3|182407.3|182531.7|182401.7|5
1721707070000|2024-07-23 03:57:50|182531.8|182401.8|182531.8|182401.8|182531.8|182401.8|182531.8|182401.8|1
1721707080000|2024-07-23 03:58:00|182531.7|182401.7|182531.2|182401.2|182532|182402|182531.2|182401.2|9
1721707090000|2024-07-23 03:58:10|182531.5|182401.5|182531.5|182401.5|182531.5|182401.5|182531.5|182401.5|1
1721707100000|2024-07-23 03:58:20|182531.3|182401.3|182532.5|182402.5|182532.5|182402.5|182531.3|182401.3|4
1721707110000|2024-07-23 03:58:30|182532.4|182402.4|182531|182401|182532.8|182402.8|182530.8|182400.8|7
1721707120000|2024-07-23 03:58:40|182530.7|182400.7|182530.3|182400.3|182530.7|182400.7|182530.3|182400.3|5
1721707130000|2024-07-23 03:58:50|182530.5|182400.5|182529|182399|182530.5|182400.5|182529|182399|3
1721707140000|2024-07-23 03:59:00|182529.1|182399.1|182530.1|182400.1|182530.1|182400.1|182529.1|182399.1|3
1721707150000|2024-07-23 03:59:10|182528|182398|182528.3|182398.3|182528.3|182398.3|182528|182398|2
1721707160000|2024-07-23 03:59:20|182528.4|182398.4|182526|182396|182528.7|182398.7|182526|182396|3
1721707170000|2024-07-23 03:59:30|182527.6|182397.6|182538.2|182408.2|182538.3|182408.3|182527.6|182397.6|6
1721707180000|2024-07-23 03:59:40|182538.3|182408.3|182538.6|182408.6|182538.6|182408.6|182538.1|182408.1|4
1721707190000|2024-07-23 03:59:50|182538.2|182408.2|182539.3|182409.3|182539.3|182409.3|182531.7|182401.7|4
1721707200000|2024-07-23 04:00:00|182539.9|182409.9|182539.2|182409.2|182539.9|182409.9|182539.2|182409.2|3
1721707210000|2024-07-23 04:00:10|182538.9|182408.9|182529.6|182399.6|182538.9|182408.9|182529.6|182399.6|2
1721707220000|2024-07-23 04:00:20|182532.8|182402.8|182539.3|182409.3|182539.3|182409.3|182532.8|182402.8|4
1721707230000|2024-07-23 04:00:30|182533.1|182403.1|182533|182403|182533.2|182403.2|182533|182403|3
1721707240000|2024-07-23 04:00:40|182532.9|182402.9|182533.5|182403.5|182533.5|182403.5|182531.8|182401.8|8
1721707250000|2024-07-23 04:00:50|182533.7|182403.7|182532.4|182402.4|182533.9|182403.9|182532.1|182402.1|6
1721707260000|2024-07-23 04:01:00|182535.6|182405.6|182533.2|182403.2|182536.2|182406.2|182533.2|182403.2|9
1721707270000|2024-07-23 04:01:10|182528.1|182398.1|182531.3|182401.3|182531.3|182401.3|182528.1|182398.1|4
1721707280000|2024-07-23 04:01:20|182531.2|182401.2|182530.2|182400.2|182531.8|182401.8|182530.2|182400.2|6
1721707290000|2024-07-23 04:01:30|182530.5|182400.5|182531.4|182401.4|182531.4|182401.4|182530.5|182400.5|6
1721707300000|2024-07-23 04:01:40|182530.9|182400.9|182530.9|182400.9|182531|182401|182530.8|182400.8|5
1721707310000|2024-07-23 04:01:50|182530.8|182400.8|182530.8|182400.8|182533.8|182403.8|182530.6|182400.6|9
1721707320000|2024-07-23 04:02:00|182536.9|182406.9|182539.1|182409.1|182539.1|182409.1|182536.9|182406.9|5
1721707330000|2024-07-23 04:02:10|182530.9|182400.9|182531.3|182401.3|182531.4|182401.4|182530.9|182400.9|3
1721707340000|2024-07-23 04:02:20|182531|182401|182531|182401|182531|182401|182531|182401|1
1721707350000|2024-07-23 04:02:30|182530.3|182400.3|182530.7|182400.7|182530.8|182400.8|182530.3|182400.3|6
1721707360000|2024-07-23 04:02:40|182529.6|182399.6|182529.2|182399.2|182529.7|182399.7|182529.2|182399.2|8
1721707370000|2024-07-23 04:02:50|182529.8|182399.8|182534|182404|182534|182404|182529.8|182399.8|5
1721707380000|2024-07-23 04:03:00|182536.7|182406.7|182537.6|182407.6|182538|182408|182529.2|182399.2|6
1721707390000|2024-07-23 04:03:10|182537.7|182407.7|182530.3|182400.3|182537.7|182407.7|182528.1|182398.1|5
1721707400000|2024-07-23 04:03:20|182529.8|182399.8|182532|182402|182532|182402|182529.1|182399.1|6
1721707410000|2024-07-23 04:03:30|182537.8|182407.8|182537.8|182407.8|182537.9|182407.9|182537.8|182407.8|3
1721707420000|2024-07-23 04:03:40|182537.9|182407.9|182538.1|182408.1|182538.6|182408.6|182537.9|182407.9|4
1721707430000|2024-07-23 04:03:50|182538|182408|182538.3|182408.3|182539.2|182409.2|182537.8|182407.8|9
1721707440000|2024-07-23 04:04:00|182531.2|182401.2|182530.9|182400.9|182531.2|182401.2|182530.9|182400.9|3
1721707450000|2024-07-23 04:04:10|182534.4|182404.4|182530.8|182400.8|182534.4|182404.4|182524.7|182394.7|5
1721707460000|2024-07-23 04:04:20|182534.5|182404.5|182536.4|182406.4|182536.4|182406.4|182534.5|182404.5|2
1721707470000|2024-07-23 04:04:30|182536.5|182406.5|182536.5|182406.5|182536.5|182406.5|182536.5|182406.5|1
1721707480000|2024-07-23 04:04:40|182536.3|182406.3|182536.2|182406.2|182536.3|182406.3|182536.2|182406.2|2
1721707490000|2024-07-23 04:04:50|182536.1|182406.1|182534|182404|182536.2|182406.2|182534|182404|3
1721707500000|2024-07-23 04:05:00|182534.1|182404.1|182525.9|182395.9|182534.1|182404.1|182525.9|182395.9|2
1721707520000|2024-07-23 04:05:20|182534.7|182404.7|182534.7|182404.7|182534.7|182404.7|182534.7|182404.7|1
1721707530000|2024-07-23 04:05:30|182536.4|182406.4|182536.3|182406.3|182536.4|182406.4|182536.3|182406.3|2
1721707540000|2024-07-23 04:05:40|182536.2|182406.2|182536.4|182406.4|182536.5|182406.5|182536.2|182406.2|4
1721707550000|2024-07-23 04:05:50|182531.1|182401.1|182530.9|182400.9|182531.1|182401.1|182530.7|182400.7|3
1721707560000|2024-07-23 04:06:00|182531.1|182401.1|182525.1|182395.1|182535|182405|182525.1|182395.1|6
1721707570000|2024-07-23 04:06:10|182531.9|182401.9|182532|182402|182532|182402|182531.9|182401.9|2
1721707590000|2024-07-23 04:06:30|182534.4|182404.4|182534.4|182404.4|182534.4|182404.4|182534.4|182404.4|1
1721707600000|2024-07-23 04:06:40|182534.2|182404.2|182530.4|182400.4|182534.4|182404.4|182530.4|182400.4|4
1721707610000|2024-07-23 04:06:50|182530.3|182400.3|182530.4|182400.4|182530.5|182400.5|182530.3|182400.3|3
1721707630000|2024-07-23 04:07:10|182534.1|182404.1|182534.2|182404.2|182534.2|182404.2|182534.1|182404.1|2
1721707640000|2024-07-23 04:07:20|182534.3|182404.3|182534.3|182404.3|182534.3|182404.3|182534.3|182404.3|1
1721707650000|2024-07-23 04:07:30|182536.1|182406.1|182536.1|182406.1|182536.1|182406.1|182536.1|182406.1|1
1721707660000|2024-07-23 04:07:40|182534.2|182404.2|182534|182404|182534.2|182404.2|182534|182404|3
1721707670000|2024-07-23 04:07:50|182534.1|182404.1|182534.2|182404.2|182534.2|182404.2|182534.1|182404.1|2
1721707680000|2024-07-23 04:08:00|182530.8|182400.8|182535.5|182405.5|182543.2|182413.2|182530.8|182400.8|9
1721707690000|2024-07-23 04:08:10|182536|182406|182542.7|182412.7|182544.7|182414.7|182534.5|182404.5|7
1721707700000|2024-07-23 04:08:20|182541.5|182411.5|182541.5|182411.5|182546.2|182416.2|182541.5|182411.5|3
1721707710000|2024-07-23 04:08:30|182533.6|182403.6|182535.2|182405.2|182536.3|182406.3|182533.6|182403.6|5
1721707720000|2024-07-23 04:08:40|182535.6|182405.6|182536.5|182406.5|182536.5|182406.5|182534.9|182404.9|5
1721707730000|2024-07-23 04:08:50|182536.3|182406.3|182534.1|182404.1|182536.3|182406.3|182533.5|182403.5|6
1721707740000|2024-07-23 04:09:00|182533.8|182403.8|182533.8|182403.8|182534.1|182404.1|182527.2|182397.2|10
1721707750000|2024-07-23 04:09:10|182533.5|182403.5|182535.4|182405.4|182535.4|182405.4|182533.5|182403.5|8
1721707760000|2024-07-23 04:09:20|182534.4|182404.4|182534.4|182404.4|182534.4|182404.4|182534.4|182404.4|1
1721707770000|2024-07-23 04:09:30|182535.4|182405.4|182531|182401|182535.4|182405.4|182528.2|182398.2|6
1721707780000|2024-07-23 04:09:40|182530.8|182400.8|182528|182398|182530.8|182400.8|182527.6|182397.6|11
1721707790000|2024-07-23 04:09:50|182527.7|182397.7|182531.6|182401.6|182531.6|182401.6|182527.7|182397.7|4
1721707800000|2024-07-23 04:10:00|182529.4|182399.4|182533|182403|182534.9|182404.9|182529.4|182399.4|6
1721707810000|2024-07-23 04:10:10|182536.1|182406.1|182534.8|182404.8|182536.1|182406.1|182532.9|182402.9|7
1721707820000|2024-07-23 04:10:20|182535.3|182405.3|182535|182405|182535.3|182405.3|182535|182405|2
1721707830000|2024-07-23 04:10:30|182536.1|182406.1|182528.8|182398.8|182536.1|182406.1|182528.4|182398.4|10
1721707840000|2024-07-23 04:10:40|182531.6|182401.6|182529|182399|182531.6|182401.6|182528.6|182398.6|7
1721707850000|2024-07-23 04:10:50|182528.9|182398.9|182533.7|182403.7|182535.1|182405.1|182528.9|182398.9|8
1721707860000|2024-07-23 04:11:00|182533.8|182403.8|182541|182411|182541|182411|182533.8|182403.8|8
1721707870000|2024-07-23 04:11:10|182541.2|182411.2|182541.5|182411.5|182541.5|182411.5|182541.2|182411.2|2
1721707880000|2024-07-23 04:11:20|182541|182411|182541.9|182411.9|182541.9|182411.9|182541|182411|3
1721707890000|2024-07-23 04:11:30|182541.6|182411.6|182533.1|182403.1|182541.6|182411.6|182533.1|182403.1|3
1721707900000|2024-07-23 04:11:40|182533.2|182403.2|182533.7|182403.7|182533.7|182403.7|182533.1|182403.1|3
1721707910000|2024-07-23 04:11:50|182533.1|182403.1|182538.3|182408.3|182538.5|182408.5|182533.1|182403.1|4
1721707920000|2024-07-23 04:12:00|182538.5|182408.5|182538.1|182408.1|182538.5|182408.5|182537.6|182407.6|8
1721707930000|2024-07-23 04:12:10|182538|182408|182538|182408|182538|182408|182538|182408|1
1721707940000|2024-07-23 04:12:20|182538.1|182408.1|182532.8|182402.8|182538.1|182408.1|182532.8|182402.8|3
1721707950000|2024-07-23 04:12:30|182532.4|182402.4|182532|182402|182532.6|182402.6|182531.5|182401.5|5
1721707960000|2024-07-23 04:12:40|182532.6|182402.6|182532.8|182402.8|182532.8|182402.8|182531.7|182401.7|3
1721707970000|2024-07-23 04:12:50|182537.6|182407.6|182537.6|182407.6|182538|182408|182537.6|182407.6|6
1721707980000|2024-07-23 04:13:00|182538.2|182408.2|182536.1|182406.1|182538.2|182408.2|182536.1|182406.1|7
1721707990000|2024-07-23 04:13:10|182535.4|182405.4|182544.9|182414.9|182544.9|182414.9|182535.4|182405.4|4
1721708000000|2024-07-23 04:13:20|182536.8|182406.8|182545.3|182415.3|182545.3|182415.3|182536.8|182406.8|3
1721708010000|2024-07-23 04:13:30|182544.2|182414.2|182544.3|182414.3|182544.3|182414.3|182544.2|182414.2|2
1721708020000|2024-07-23 04:13:40|182544.6|182414.6|182537.7|182407.7|182544.6|182414.6|182537.7|182407.7|4
1721708030000|2024-07-23 04:13:50|182537.3|182407.3|182536.8|182406.8|182537.3|182407.3|182536.7|182406.7|6
1721708040000|2024-07-23 04:14:00|182537.3|182407.3|182535.6|182405.6|182537.4|182407.4|182535.6|182405.6|3
1721708050000|2024-07-23 04:14:10|182534.6|182404.6|182531.9|182401.9|182534.6|182404.6|182531.5|182401.5|4
1721708060000|2024-07-23 04:14:20|182531.8|182401.8|182541.6|182411.6|182544|182414|182524.8|182394.8|13
1721708070000|2024-07-23 04:14:30|182541.7|182411.7|182541.6|182411.6|182541.7|182411.7|182541.6|182411.6|2
1721708080000|2024-07-23 04:14:40|182541.2|182411.2|182532.8|182402.8|182541.2|182411.2|182532.6|182402.6|5
1721708090000|2024-07-23 04:14:50|182532.5|182402.5|182531|182401|182532.9|182402.9|182531|182401|10
1721708100000|2024-07-23 04:15:00|182531.1|182401.1|182531.7|182401.7|182531.8|182401.8|182531.1|182401.1|11
1721708110000|2024-07-23 04:15:10|182529.5|182399.5|182531.7|182401.7|182531.7|182401.7|182527.9|182397.9|3
1721708120000|2024-07-23 04:15:20|182531.6|182401.6|182532.2|182402.2|182532.2|182402.2|182531.5|182401.5|7
1721708130000|2024-07-23 04:15:30|182531.8|182401.8|182532.5|182402.5|182532.7|182402.7|182531.8|182401.8|5
1721708140000|2024-07-23 04:15:40|182532.7|182402.7|182532.4|182402.4|182532.8|182402.8|182532.4|182402.4|5
1721708150000|2024-07-23 04:15:50|182532.5|182402.5|182530.8|182400.8|182532.6|182402.6|182530.8|182400.8|6
1721708160000|2024-07-23 04:16:00|182531.7|182401.7|182525.5|182395.5|182531.7|182401.7|182525.5|182395.5|3
1721708170000|2024-07-23 04:16:10|182527.1|182397.1|182527.5|182397.5|182527.5|182397.5|182527.1|182397.1|2
1721708180000|2024-07-23 04:16:20|182526.6|182396.6|182532.2|182402.2|182532.2|182402.2|182526.6|182396.6|2
1721708190000|2024-07-23 04:16:30|182531.9|182401.9|182533.4|182403.4|182533.7|182403.7|182531.9|182401.9|7
1721708200000|2024-07-23 04:16:40|182533.2|182403.2|182533.3|182403.3|182533.4|182403.4|182533.2|182403.2|3
1721708210000|2024-07-23 04:16:50|182533.2|182403.2|182531.7|182401.7|182533.2|182403.2|182531.7|182401.7|2
1721708220000|2024-07-23 04:17:00|182524.8|182394.8|182524.8|182394.8|182524.8|182394.8|182524.8|182394.8|1
1721708240000|2024-07-23 04:17:20|182524.7|182394.7|182533.4|182403.4|182533.4|182403.4|182524.7|182394.7|4
1721708250000|2024-07-23 04:17:30|182533.6|182403.6|182533.7|182403.7|182533.7|182403.7|182533.6|182403.6|2
1721708260000|2024-07-23 04:17:40|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|1
1721708270000|2024-07-23 04:17:50|182533.7|182403.7|182525.6|182395.6|182533.7|182403.7|182525.6|182395.6|3
1721708280000|2024-07-23 04:18:00|182524.8|182394.8|182524.8|182394.8|182524.8|182394.8|182524.8|182394.8|1
1721708290000|2024-07-23 04:18:10|182525.1|182395.1|182525.2|182395.2|182525.2|182395.2|182525.1|182395.1|2
1721708300000|2024-07-23 04:18:20|182531|182401|182532.8|182402.8|182532.8|182402.8|182531|182401|6
1721708310000|2024-07-23 04:18:30|182532.7|182402.7|182532.6|182402.6|182532.7|182402.7|182532.6|182402.6|2
1721708320000|2024-07-23 04:18:40|182532.4|182402.4|182532.7|182402.7|182532.7|182402.7|182532.4|182402.4|3
1721708330000|2024-07-23 04:18:50|182526|182396|182526.9|182396.9|182526.9|182396.9|182526|182396|2
1721708340000|2024-07-23 04:19:00|182525.3|182395.3|182526.1|182396.1|182526.1|182396.1|182525.3|182395.3|2
1721708350000|2024-07-23 04:19:10|182520.8|182390.8|182530.8|182400.8|182530.8|182400.8|182512.8|182382.8|4
1721708360000|2024-07-23 04:19:20|182532.5|182402.5|182532.6|182402.6|182532.6|182402.6|182532.5|182402.5|2
1721708370000|2024-07-23 04:19:30|182532.5|182402.5|182532.6|182402.6|182532.6|182402.6|182532.5|182402.5|2
1721708380000|2024-07-23 04:19:40|182532.8|182402.8|182532.5|182402.5|182532.8|182402.8|182532.5|182402.5|2
1721708390000|2024-07-23 04:19:50|182530.5|182400.5|182531.1|182401.1|182531.1|182401.1|182530.5|182400.5|3
1721708400000|2024-07-23 04:20:00|182530.8|182400.8|182531.6|182401.6|182531.6|182401.6|182530.8|182400.8|2
1721708410000|2024-07-23 04:20:10|182531.2|182401.2|182530.6|182400.6|182532.1|182402.1|182530.4|182400.4|5
1721708420000|2024-07-23 04:20:20|182531.9|182401.9|182532|182402|182532.2|182402.2|182531.5|182401.5|5
1721708430000|2024-07-23 04:20:30|182531.9|182401.9|182531.8|182401.8|182531.9|182401.9|182531.8|182401.8|2
1721708440000|2024-07-23 04:20:40|182531.9|182401.9|182531.6|182401.6|182531.9|182401.9|182530.7|182400.7|7
1721708450000|2024-07-23 04:20:50|182530.1|182400.1|182528.8|182398.8|182530.1|182400.1|182528|182398|3
1721708460000|2024-07-23 04:21:00|182529|182399|182531.4|182401.4|182531.4|182401.4|182529|182399|2
1721708470000|2024-07-23 04:21:10|182531.5|182401.5|182531.3|182401.3|182531.5|182401.5|182531.3|182401.3|2
1721708480000|2024-07-23 04:21:20|182532.8|182402.8|182533.2|182403.2|182533.2|182403.2|182532.8|182402.8|3
1721708490000|2024-07-23 04:21:30|182533.3|182403.3|182533.3|182403.3|182533.3|182403.3|182533.3|182403.3|1
1721708500000|2024-07-23 04:21:40|182532.8|182402.8|182532.3|182402.3|182532.8|182402.8|182532.3|182402.3|3
1721708510000|2024-07-23 04:21:50|182532.6|182402.6|182531.8|182401.8|182532.6|182402.6|182531.8|182401.8|2
1721708520000|2024-07-23 04:22:00|182540.6|182410.6|182540.9|182410.9|182541.6|182411.6|182540.6|182410.6|10
1721708530000|2024-07-23 04:22:10|182541.9|182411.9|182541.7|182411.7|182541.9|182411.9|182541.6|182411.6|5
1721708540000|2024-07-23 04:22:20|182541.6|182411.6|182542|182412|182542|182412|182541.6|182411.6|4
1721708550000|2024-07-23 04:22:30|182535|182405|182531|182401|182535|182405|182531|182401|3
1721708560000|2024-07-23 04:22:40|182530.4|182400.4|182529.9|182399.9|182534.9|182404.9|182529.8|182399.8|6
1721708570000|2024-07-23 04:22:50|182530|182400|182537.3|182407.3|182537.3|182407.3|182530|182400|2
1721708580000|2024-07-23 04:23:00|182538.1|182408.1|182537.4|182407.4|182538.1|182408.1|182537.4|182407.4|2
1721708600000|2024-07-23 04:23:20|182533.1|182403.1|182533.1|182403.1|182533.1|182403.1|182533.1|182403.1|1
1721708630000|2024-07-23 04:23:50|182537.5|182407.5|182537.8|182407.8|182539.6|182409.6|182537.4|182407.4|7
1721708640000|2024-07-23 04:24:00|182537.1|182407.1|182536.4|182406.4|182537.1|182407.1|182536.4|182406.4|2
1721708660000|2024-07-23 04:24:20|182526.4|182396.4|182526.1|182396.1|182526.4|182396.4|182525.8|182395.8|4
1721708670000|2024-07-23 04:24:30|182526.2|182396.2|182526.5|182396.5|182526.7|182396.7|182526.1|182396.1|6
1721708680000|2024-07-23 04:24:40|182535.1|182405.1|182535.6|182405.6|182535.6|182405.6|182535.1|182405.1|4
1721708690000|2024-07-23 04:24:50|182535.2|182405.2|182535|182405|182535.2|182405.2|182535|182405|2
1721708710000|2024-07-23 04:25:10|182535.3|182405.3|182531.4|182401.4|182535.3|182405.3|182531.2|182401.2|5
1721708720000|2024-07-23 04:25:20|182531.1|182401.1|182528.1|182398.1|182531.1|182401.1|182527.9|182397.9|3
1721708730000|2024-07-23 04:25:30|182528.8|182398.8|182531.5|182401.5|182531.5|182401.5|182528.8|182398.8|2
1721708740000|2024-07-23 04:25:40|182535.3|182405.3|182534.7|182404.7|182535.3|182405.3|182534.7|182404.7|8
1721708750000|2024-07-23 04:25:50|182534.6|182404.6|182536.4|182406.4|182536.4|182406.4|182534.3|182404.3|4
1721708760000|2024-07-23 04:26:00|182534.2|182404.2|182536.4|182406.4|182536.4|182406.4|182534.2|182404.2|3
1721708770000|2024-07-23 04:26:10|182530.7|182400.7|182522.6|182392.6|182530.7|182400.7|182521.4|182391.4|4
1721708780000|2024-07-23 04:26:20|182521.3|182391.3|182529.7|182399.7|182529.7|182399.7|182521.3|182391.3|3
1721708790000|2024-07-23 04:26:30|182530.5|182400.5|182533.9|182403.9|182533.9|182403.9|182530.2|182400.2|6
1721708800000|2024-07-23 04:26:40|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|1
1721708810000|2024-07-23 04:26:50|182533.4|182403.4|182534.8|182404.8|182534.8|182404.8|182533.4|182403.4|3
1721708830000|2024-07-23 04:27:10|182529.7|182399.7|182518|182388|182529.7|182399.7|182518|182388|4
1721708840000|2024-07-23 04:27:20|182524.5|182394.5|182524.5|182394.5|182527.6|182397.6|182524.2|182394.2|5
1721708850000|2024-07-23 04:27:30|182533|182403|182532.9|182402.9|182533.1|182403.1|182532.7|182402.7|7
1721708860000|2024-07-23 04:27:40|182533|182403|182533|182403|182533|182403|182533|182403|1
1721708870000|2024-07-23 04:27:50|182532.8|182402.8|182531.9|182401.9|182534.4|182404.4|182531.9|182401.9|5
1721708880000|2024-07-23 04:28:00|182526.9|182396.9|182526.9|182396.9|182526.9|182396.9|182526.9|182396.9|1
1721708890000|2024-07-23 04:28:10|182527.6|182397.6|182519.1|182389.1|182527.6|182397.6|182518.6|182388.6|5
1721708900000|2024-07-23 04:28:20|182519|182389|182532.9|182402.9|182533|182403|182519|182389|8
1721708910000|2024-07-23 04:28:30|182532.4|182402.4|182532.8|182402.8|182532.8|182402.8|182532.4|182402.4|2
1721708920000|2024-07-23 04:28:40|182532.9|182402.9|182532.8|182402.8|182533|182403|182532.8|182402.8|4
1721708930000|2024-07-23 04:28:50|182532.7|182402.7|182524.9|182394.9|182532.7|182402.7|182524.9|182394.9|2
1721708940000|2024-07-23 04:29:00|182524.8|182394.8|182519.6|182389.6|182524.8|182394.8|182519.6|182389.6|2
1721708950000|2024-07-23 04:29:10|182519.8|182389.8|182519.7|182389.7|182519.8|182389.8|182519.5|182389.5|5
1721708960000|2024-07-23 04:29:20|182532.4|182402.4|182532.9|182402.9|182532.9|182402.9|182532.4|182402.4|3
1721708970000|2024-07-23 04:29:30|182533|182403|182532.9|182402.9|182533|182403|182532.9|182402.9|2
1721708990000|2024-07-23 04:29:50|182524.9|182394.9|182518.8|182388.8|182524.9|182394.9|182518.7|182388.7|3
1721709000000|2024-07-23 04:30:00|182531.2|182401.2|182536.1|182406.1|182536.1|182406.1|182531.2|182401.2|4
1721709010000|2024-07-23 04:30:10|182535.6|182405.6|182535.6|182405.6|182535.6|182405.6|182535.6|182405.6|1
1721709020000|2024-07-23 04:30:20|182535.5|182405.5|182534.4|182404.4|182535.5|182405.5|182534.4|182404.4|2
1721709030000|2024-07-23 04:30:30|182533.5|182403.5|182534.2|182404.2|182537.2|182407.2|182533.5|182403.5|6
1721709040000|2024-07-23 04:30:40|182534.4|182404.4|182535.1|182405.1|182537.1|182407.1|182534.3|182404.3|6
1721709050000|2024-07-23 04:30:50|182535|182405|182537|182407|182537.2|182407.2|182535|182405|4
1721709060000|2024-07-23 04:31:00|182537.2|182407.2|182537.1|182407.1|182537.2|182407.2|182537.1|182407.1|2
1721709070000|2024-07-23 04:31:10|182536.2|182406.2|182534.9|182404.9|182536.3|182406.3|182534.9|182404.9|4
1721709080000|2024-07-23 04:31:20|182535.1|182405.1|182529|182399|182535.1|182405.1|182529|182399|3
1721709090000|2024-07-23 04:31:30|182532.5|182402.5|182529|182399|182532.5|182402.5|182529|182399|4
1721709100000|2024-07-23 04:31:40|182528.6|182398.6|182534.7|182404.7|182534.7|182404.7|182528.6|182398.6|3
1721709110000|2024-07-23 04:31:50|182534.8|182404.8|182533.2|182403.2|182534.8|182404.8|182533.2|182403.2|4
1721709120000|2024-07-23 04:32:00|182532.9|182402.9|182534.5|182404.5|182534.5|182404.5|182532.9|182402.9|2
1721709130000|2024-07-23 04:32:10|182535.3|182405.3|182535.5|182405.5|182535.5|182405.5|182535.3|182405.3|2
1721709140000|2024-07-23 04:32:20|182531|182401|182531.2|182401.2|182531.3|182401.3|182530.7|182400.7|4
1721709150000|2024-07-23 04:32:30|182530.7|182400.7|182531|182401|182531|182401|182530.7|182400.7|3
1721709160000|2024-07-23 04:32:40|182530.7|182400.7|182537|182407|182537|182407|182530.7|182400.7|6
1721709170000|2024-07-23 04:32:50|182534.9|182404.9|182534.9|182404.9|182534.9|182404.9|182534.9|182404.9|1
1721709190000|2024-07-23 04:33:10|182527.3|182397.3|182527.3|182397.3|182527.3|182397.3|182527.3|182397.3|1
1721709200000|2024-07-23 04:33:20|182533|182403|182533|182403|182533|182403|182533|182403|1
1721709210000|2024-07-23 04:33:30|182532.4|182402.4|182532.6|182402.6|182532.6|182402.6|182532.4|182402.4|2
1721709220000|2024-07-23 04:33:40|182537.8|182407.8|182538|182408|182538.1|182408.1|182537.8|182407.8|3
1721709230000|2024-07-23 04:33:50|182535.4|182405.4|182535.4|182405.4|182535.4|182405.4|182535.4|182405.4|1
1721709250000|2024-07-23 04:34:10|182527.6|182397.6|182526.4|182396.4|182527.6|182397.6|182526.4|182396.4|2
1721709260000|2024-07-23 04:34:20|182535.8|182405.8|182535.1|182405.1|182535.8|182405.8|182532|182402|4
1721709270000|2024-07-23 04:34:30|182537.7|182407.7|182538|182408|182538|182408|182536.4|182406.4|3
1721709280000|2024-07-23 04:34:40|182537.8|182407.8|182538.1|182408.1|182538.1|182408.1|182537.8|182407.8|2
1721709290000|2024-07-23 04:34:50|182535.9|182405.9|182532.8|182402.8|182535.9|182405.9|182532.8|182402.8|2
1721709300000|2024-07-23 04:35:00|182532.7|182402.7|182532.7|182402.7|182532.7|182402.7|182532.7|182402.7|1
1721709310000|2024-07-23 04:35:10|182524.7|182394.7|182525.5|182395.5|182525.5|182395.5|182524.5|182394.5|4
1721709320000|2024-07-23 04:35:20|182534.5|182404.5|182534.8|182404.8|182535|182405|182534.5|182404.5|4
1721709330000|2024-07-23 04:35:30|182536|182406|182535.8|182405.8|182536|182406|182535.8|182405.8|3
1721709340000|2024-07-23 04:35:40|182535.9|182405.9|182537.6|182407.6|182537.6|182407.6|182535.8|182405.8|3
1721709350000|2024-07-23 04:35:50|182537.7|182407.7|182537.8|182407.8|182537.8|182407.8|182537.7|182407.7|2
1721709360000|2024-07-23 04:36:00|182539|182409|182538.3|182408.3|182539|182409|182538.3|182408.3|2
1721709370000|2024-07-23 04:36:10|182538.2|182408.2|182538.8|182408.8|182538.8|182408.8|182538.2|182408.2|2
1721709380000|2024-07-23 04:36:20|182539.2|182409.2|182533.2|182403.2|182539.2|182409.2|182533|182403|4
1721709390000|2024-07-23 04:36:30|182533.3|182403.3|182534.8|182404.8|182534.8|182404.8|182533.3|182403.3|2
1721709400000|2024-07-23 04:36:40|182531.8|182401.8|182532.4|182402.4|182532.4|182402.4|182531.8|182401.8|2
1721709410000|2024-07-23 04:36:50|182533.8|182403.8|182533.8|182403.8|182533.8|182403.8|182533.8|182403.8|1
1721709430000|2024-07-23 04:37:10|182531.7|182401.7|182531.7|182401.7|182531.7|182401.7|182531.7|182401.7|1
1721709440000|2024-07-23 04:37:20|182522.3|182392.3|182521.8|182391.8|182522.3|182392.3|182521.3|182391.3|3
1721709450000|2024-07-23 04:37:30|182522.7|182392.7|182533.4|182403.4|182533.6|182403.6|182522.5|182392.5|6
1721709460000|2024-07-23 04:37:40|182533.3|182403.3|182533|182403|182533.3|182403.3|182532.9|182402.9|4
1721709470000|2024-07-23 04:37:50|182532.9|182402.9|182534.7|182404.7|182534.7|182404.7|182532.9|182402.9|2
1721709480000|2024-07-23 04:38:00|182535.1|182405.1|182532.3|182402.3|182535.1|182405.1|182532|182402|3
1721709500000|2024-07-23 04:38:20|182531.3|182401.3|182533.1|182403.1|182533.1|182403.1|182521.8|182391.8|6
1721709510000|2024-07-23 04:38:30|182533.2|182403.2|182532.8|182402.8|182533.2|182403.2|182532.8|182402.8|3
1721709520000|2024-07-23 04:38:40|182532.9|182402.9|182532.9|182402.9|182532.9|182402.9|182532.9|182402.9|1
1721709530000|2024-07-23 04:38:50|182534.8|182404.8|182535|182405|182535|182405|182534.8|182404.8|2
1721709540000|2024-07-23 04:39:00|182532.3|182402.3|182533.4|182403.4|182533.4|182403.4|182531.2|182401.2|5
1721709560000|2024-07-23 04:39:20|182532.3|182402.3|182533.1|182403.1|182533.4|182403.4|182520.2|182390.2|4
1721709570000|2024-07-23 04:39:30|182532.9|182402.9|182533.1|182403.1|182533.5|182403.5|182532.9|182402.9|3
1721709580000|2024-07-23 04:39:40|182533.3|182403.3|182533.2|182403.2|182533.3|182403.3|182532.9|182402.9|3
1721709590000|2024-07-23 04:39:50|182535.5|182405.5|182520.1|182390.1|182535.5|182405.5|182520.1|182390.1|4
1721709600000|2024-07-23 04:40:00|182521.9|182391.9|182521.9|182391.9|182521.9|182391.9|182521.9|182391.9|1
1721709610000|2024-07-23 04:40:10|182521.7|182391.7|182522.1|182392.1|182522.1|182392.1|182521.7|182391.7|2
1721709620000|2024-07-23 04:40:20|182533.2|182403.2|182533.2|182403.2|182533.2|182403.2|182533.2|182403.2|1
1721709630000|2024-07-23 04:40:30|182533.1|182403.1|182533.1|182403.1|182533.1|182403.1|182533.1|182403.1|1
1721709640000|2024-07-23 04:40:40|182533.4|182403.4|182533.1|182403.1|182533.4|182403.4|182532.9|182402.9|4
1721709650000|2024-07-23 04:40:50|182521.8|182391.8|182516|182386|182521.8|182391.8|182516|182386|2
1721709660000|2024-07-23 04:41:00|182515.3|182385.3|182515.3|182385.3|182515.3|182385.3|182515.3|182385.3|1
1721709670000|2024-07-23 04:41:10|182534.3|182404.3|182534.3|182404.3|182534.3|182404.3|182534.3|182404.3|1
1721709680000|2024-07-23 04:41:20|182532.7|182402.7|182533|182403|182533|182403|182532.7|182402.7|2
1721709690000|2024-07-23 04:41:30|182532.8|182402.8|182532.7|182402.7|182532.8|182402.8|182532.7|182402.7|2
1721709700000|2024-07-23 04:41:40|182521.1|182391.1|182521.3|182391.3|182521.3|182391.3|182521.1|182391.1|2
1721709710000|2024-07-23 04:41:50|182515.4|182385.4|182515.4|182385.4|182515.4|182385.4|182515.4|182385.4|1
1721709720000|2024-07-23 04:42:00|182535.7|182405.7|182535.7|182405.7|182535.7|182405.7|182535.7|182405.7|1
1721709740000|2024-07-23 04:42:20|182537.2|182407.2|182533.5|182403.5|182537.2|182407.2|182533.5|182403.5|4
1721709750000|2024-07-23 04:42:30|182533.4|182403.4|182533.5|182403.5|182533.5|182403.5|182533.4|182403.4|4
1721709760000|2024-07-23 04:42:40|182524.7|182394.7|182521.6|182391.6|182524.7|182394.7|182521.6|182391.6|2
1721709770000|2024-07-23 04:42:50|182521.1|182391.1|182515.5|182385.5|182521.4|182391.4|182515.5|182385.5|3
1721709780000|2024-07-23 04:43:00|182514.7|182384.7|182534.1|182404.1|182534.1|182404.1|182514.7|182384.7|2
1721709790000|2024-07-23 04:43:10|182534.5|182404.5|182536|182406|182536|182406|182534.2|182404.2|3
1721709800000|2024-07-23 04:43:20|182531.6|182401.6|182531.6|182401.6|182531.6|182401.6|182531.6|182401.6|1
1721709810000|2024-07-23 04:43:30|182531.7|182401.7|182521.6|182391.6|182531.8|182401.8|182521.6|182391.6|3
1721709830000|2024-07-23 04:43:50|182517.1|182387.1|182533.1|182403.1|182533.1|182403.1|182511.7|182381.7|7
1721709840000|2024-07-23 04:44:00|182534.9|182404.9|182534.9|182404.9|182534.9|182404.9|182534.9|182404.9|1
1721709850000|2024-07-23 04:44:10|182529.6|182399.6|182534.9|182404.9|182534.9|182404.9|182529.6|182399.6|3
1721709860000|2024-07-23 04:44:20|182531.2|182401.2|182531|182401|182531.2|182401.2|182531|182401|2
1721709870000|2024-07-23 04:44:30|182522.2|182392.2|182522.2|182392.2|182525.8|182395.8|182522.2|182392.2|4
1721709880000|2024-07-23 04:44:40|182522.4|182392.4|182525.8|182395.8|182526.1|182396.1|182522.4|182392.4|7
1721709890000|2024-07-23 04:44:50|182525.6|182395.6|182533.2|182403.2|182533.4|182403.4|182525.6|182395.6|6
1721709900000|2024-07-23 04:45:00|182533.3|182403.3|182532.9|182402.9|182533.3|182403.3|182532.6|182402.6|4
1721709910000|2024-07-23 04:45:10|182532.6|182402.6|182526.6|182396.6|182534.1|182404.1|182526.6|182396.6|4
1721709920000|2024-07-23 04:45:20|182511.4|182381.4|182511.4|182381.4|182511.4|182381.4|182511.4|182381.4|1
1721709930000|2024-07-23 04:45:30|182511.1|182381.1|182511.4|182381.4|182511.4|182381.4|182511.1|182381.1|2
1721709940000|2024-07-23 04:45:40|182524|182394|182530.5|182400.5|182530.5|182400.5|182524|182394|4
1721709950000|2024-07-23 04:45:50|182530.2|182400.2|182530.9|182400.9|182530.9|182400.9|182530.2|182400.2|5
1721709960000|2024-07-23 04:46:00|182531|182401|182530.9|182400.9|182531|182401|182530.9|182400.9|2
1721709970000|2024-07-23 04:46:10|182531|182401|182528.9|182398.9|182531|182401|182528.9|182398.9|3
1721709980000|2024-07-23 04:46:20|182517.7|182387.7|182517.9|182387.9|182517.9|182387.9|182517.7|182387.7|2
1721710000000|2024-07-23 04:46:40|182529.1|182399.1|182529.2|182399.2|182529.2|182399.2|182529.1|182399.1|2
1721710020000|2024-07-23 04:47:00|182529.3|182399.3|182529.3|182399.3|182529.3|182399.3|182529.3|182399.3|1
1721710030000|2024-07-23 04:47:10|182518.3|182388.3|182518.3|182388.3|182518.3|182388.3|182518.3|182388.3|1
1721710040000|2024-07-23 04:47:20|182530.5|182400.5|182530.5|182400.5|182530.5|182400.5|182530.5|182400.5|1
1721710050000|2024-07-23 04:47:30|182524.4|182394.4|182528.8|182398.8|182528.8|182398.8|182523.5|182393.5|6
1721710060000|2024-07-23 04:47:40|182528.7|182398.7|182531.6|182401.6|182531.6|182401.6|182528.7|182398.7|6
1721710070000|2024-07-23 04:47:50|182529|182399|182527.2|182397.2|182529|182399|182527|182397|3
1721710090000|2024-07-23 04:48:10|182535|182405|182534.7|182404.7|182535|182405|182534.6|182404.6|3
1721710100000|2024-07-23 04:48:20|182534.8|182404.8|182537.6|182407.6|182537.6|182407.6|182534.8|182404.8|2
1721710110000|2024-07-23 04:48:30|182537.8|182407.8|182537.7|182407.7|182537.8|182407.8|182537.7|182407.7|2
1721710120000|2024-07-23 04:48:40|182523.8|182393.8|182524|182394|182524|182394|182523.8|182393.8|2
1721710130000|2024-07-23 04:48:50|182523.5|182393.5|182523.5|182393.5|182523.5|182393.5|182523.5|182393.5|1
1721710140000|2024-07-23 04:49:00|182522.7|182392.7|182533.7|182403.7|182540.5|182410.5|182522.6|182392.6|6
1721710150000|2024-07-23 04:49:10|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|1
1721710160000|2024-07-23 04:49:20|182533.9|182403.9|182537.1|182407.1|182537.1|182407.1|182533.6|182403.6|3
1721710170000|2024-07-23 04:49:30|182534.4|182404.4|182534.4|182404.4|182534.4|182404.4|182534.4|182404.4|1
1721710180000|2024-07-23 04:49:40|182524.4|182394.4|182525.3|182395.3|182525.3|182395.3|182524.4|182394.4|4
1721710190000|2024-07-23 04:49:50|182524.7|182394.7|182525.9|182395.9|182525.9|182395.9|182524.7|182394.7|3
1721710200000|2024-07-23 04:50:00|182529.3|182399.3|182529.4|182399.4|182529.4|182399.4|182529.3|182399.3|2
1721710210000|2024-07-23 04:50:10|182529.1|182399.1|182529.1|182399.1|182529.1|182399.1|182529.1|182399.1|1
1721710220000|2024-07-23 04:50:20|182529.3|182399.3|182533.6|182403.6|182533.6|182403.6|182529.3|182399.3|2
1721710230000|2024-07-23 04:50:30|182531.1|182401.1|182531.4|182401.4|182531.4|182401.4|182531.1|182401.1|2
1721710240000|2024-07-23 04:50:40|182531|182401|182531.4|182401.4|182531.9|182401.9|182531|182401|4
1721710250000|2024-07-23 04:50:50|182531.3|182401.3|182530.1|182400.1|182531.3|182401.3|182530.1|182400.1|3
1721710280000|2024-07-23 04:51:20|182529.9|182399.9|182531.4|182401.4|182534.3|182404.3|182529.9|182399.9|3
1721710290000|2024-07-23 04:51:30|182531.3|182401.3|182525.9|182395.9|182531.7|182401.7|182525.9|182395.9|4
1721710300000|2024-07-23 04:51:40|182532.9|182402.9|182531.7|182401.7|182532.9|182402.9|182531.7|182401.7|2
1721710310000|2024-07-23 04:51:50|182534.4|182404.4|182529.9|182399.9|182534.4|182404.4|182529.9|182399.9|2
1721710320000|2024-07-23 04:52:00|182529.5|182399.5|182535.7|182405.7|182535.7|182405.7|182529.5|182399.5|2
1721710330000|2024-07-23 04:52:10|182530.2|182400.2|182530.2|182400.2|182530.2|182400.2|182530.2|182400.2|1
1721710340000|2024-07-23 04:52:20|182530.3|182400.3|182530.4|182400.4|182533.2|182403.2|182530.3|182400.3|4
1721710350000|2024-07-23 04:52:30|182530.3|182400.3|182531|182401|182531|182401|182526.3|182396.3|5
1721710360000|2024-07-23 04:52:40|182530.6|182400.6|182533.2|182403.2|182533.2|182403.2|182530.5|182400.5|5
1721710370000|2024-07-23 04:52:50|182533|182403|182529.4|182399.4|182533.2|182403.2|182529.4|182399.4|3
1721710380000|2024-07-23 04:53:00|182529.3|182399.3|182529.2|182399.2|182529.3|182399.3|182529.2|182399.2|2
1721710390000|2024-07-23 04:53:10|182518.2|182388.2|182518.2|182388.2|182518.2|182388.2|182518.2|182388.2|1
1721710400000|2024-07-23 04:53:20|182525.8|182395.8|182526.5|182396.5|182526.5|182396.5|182525.8|182395.8|2
1721710410000|2024-07-23 04:53:30|182526.1|182396.1|182526.5|182396.5|182526.5|182396.5|182526.1|182396.1|2
1721710420000|2024-07-23 04:53:40|182526.7|182396.7|182534.4|182404.4|182534.8|182404.8|182526.6|182396.6|4
1721710430000|2024-07-23 04:53:50|182535.1|182405.1|182536.6|182406.6|182536.6|182406.6|182535.1|182405.1|2
1721710450000|2024-07-23 04:54:10|182535.8|182405.8|182540.9|182410.9|182545.4|182415.4|182535.8|182405.8|3
1721710460000|2024-07-23 04:54:20|182540.5|182410.5|182540.4|182410.4|182540.5|182410.5|182540.1|182410.1|4
1721710470000|2024-07-23 04:54:30|182545.3|182415.3|182545.7|182415.7|182545.7|182415.7|182545.3|182415.3|2
1721710490000|2024-07-23 04:54:50|182527.4|182397.4|182527.4|182397.4|182527.4|182397.4|182527.4|182397.4|1
1721710500000|2024-07-23 04:55:00|182526.2|182396.2|182526.2|182396.2|182526.2|182396.2|182526.2|182396.2|1
1721710510000|2024-07-23 04:55:10|182527.3|182397.3|182541.8|182411.8|182541.8|182411.8|182527.3|182397.3|2
1721710520000|2024-07-23 04:55:20|182540.2|182410.2|182540.2|182410.2|182540.2|182410.2|182540.2|182410.2|1
1721710530000|2024-07-23 04:55:30|182540|182410|182540.2|182410.2|182540.2|182410.2|182540|182410|2
1721710540000|2024-07-23 04:55:40|182540.1|182410.1|182529.6|182399.6|182540.1|182410.1|182529.5|182399.5|3
1721710550000|2024-07-23 04:55:50|182524.2|182394.2|182524.2|182394.2|182524.2|182394.2|182524.2|182394.2|1
1721710560000|2024-07-23 04:56:00|182540.8|182410.8|182540.8|182410.8|182540.8|182410.8|182540.8|182410.8|1
1721710580000|2024-07-23 04:56:20|182539.6|182409.6|182539.6|182409.6|182539.6|182409.6|182539.6|182409.6|1
1721710590000|2024-07-23 04:56:30|182539.5|182409.5|182539.5|182409.5|182539.5|182409.5|182539.5|182409.5|1
1721710600000|2024-07-23 04:56:40|182529.5|182399.5|182529.7|182399.7|182529.8|182399.8|182529.5|182399.5|5
1721710610000|2024-07-23 04:56:50|182524.6|182394.6|182524.6|182394.6|182524.6|182394.6|182524.6|182394.6|1
1721710620000|2024-07-23 04:57:00|182524.3|182394.3|182538.8|182408.8|182538.8|182408.8|182524.3|182394.3|2
1721710640000|2024-07-23 04:57:20|182538|182408|182538.8|182408.8|182538.8|182408.8|182537.7|182407.7|3
1721710650000|2024-07-23 04:57:30|182526.6|182396.6|182528.6|182398.6|182528.6|182398.6|182526.6|182396.6|2
1721710670000|2024-07-23 04:57:50|182528.5|182398.5|182540.2|182410.2|182540.2|182410.2|182522.8|182392.8|3
1721710680000|2024-07-23 04:58:00|182547.9|182417.9|182539.4|182409.4|182547.9|182417.9|182539.4|182409.4|2
1721710700000|2024-07-23 04:58:20|182538.9|182408.9|182539.4|182409.4|182539.4|182409.4|182538.9|182408.9|2
1721710710000|2024-07-23 04:58:30|182535.8|182405.8|182535.8|182405.8|182535.8|182405.8|182535.8|182405.8|1
1721710720000|2024-07-23 04:58:40|182526.6|182396.6|182546.4|182416.4|182546.4|182416.4|182526.6|182396.6|5
1721710730000|2024-07-23 04:58:50|182551.1|182421.1|182546.9|182416.9|182551.1|182421.1|182542|182412|6
1721710740000|2024-07-23 04:59:00|182541|182411|182564.5|182434.5|182586.7|182456.7|182541|182411|6
1721710750000|2024-07-23 04:59:10|182564.3|182434.3|182591.1|182461.1|182592.3|182462.3|182564.3|182434.3|9
1721710760000|2024-07-23 04:59:20|182591.3|182461.3|182592|182462|182592|182462|182591.3|182461.3|3
1721710770000|2024-07-23 04:59:30|182592.1|182462.1|182592.2|182462.2|182592.2|182462.2|182592.1|182462.1|2
1721710780000|2024-07-23 04:59:40|182592.6|182462.6|182599.7|182469.7|182599.7|182469.7|182592.6|182462.6|2
1721710790000|2024-07-23 04:59:50|182599.6|182469.6|182599.5|182469.5|182599.9|182469.9|182599.5|182469.5|3
1721710800000|2024-07-23 05:00:00|182568.8|182478.8|182589.2|182459.2|182589.7|182478.8|182564.6|182458.8|9
1721710810000|2024-07-23 05:00:10|182592.2|182462.2|182592.2|182462.2|182592.3|182462.3|182592.2|182462.2|3
1721710820000|2024-07-23 05:00:20|182593.5|182463.5|182576.5|182446.5|182593.5|182463.5|182576.5|182446.5|9
1721710830000|2024-07-23 05:00:30|182575.8|182445.8|182578.6|182448.6|182580.6|182450.6|182575.8|182445.8|17
1721710840000|2024-07-23 05:00:40|182576.4|182446.4|182578.6|182448.6|182581.3|182451.3|182575.9|182445.9|11
1721710850000|2024-07-23 05:00:50|182575.9|182445.9|182576.4|182446.4|182577.9|182447.9|182575.9|182445.9|6
1721710860000|2024-07-23 05:01:00|182575.4|182445.4|182584.7|182454.7|182584.7|182454.7|182575.4|182445.4|8
1721710870000|2024-07-23 05:01:10|182584.3|182454.3|182584.8|182454.8|182585.1|182455.1|182584.3|182454.3|5
1721710880000|2024-07-23 05:01:20|182586|182456|182586.5|182456.5|182587.4|182457.4|182585.2|182455.2|15
1721710890000|2024-07-23 05:01:30|182586.7|182456.7|182586.8|182456.8|182587.6|182457.6|182586.7|182456.7|4
1721710900000|2024-07-23 05:01:40|182582.8|182452.8|182583.6|182453.6|182583.8|182453.8|182581.7|182451.7|6
1721710910000|2024-07-23 05:01:50|182556.9|182466.9|182557.1|182467.1|182557.3|182467.3|182556.5|182466.5|6
1721710920000|2024-07-23 05:02:00|182554.2|182464.2|182566.3|182476.3|182566.3|182476.3|182554.2|182464.2|5
1721710930000|2024-07-23 05:02:10|182569.1|182479.1|182568.4|182478.4|182570.8|182480.8|182568.4|182478.4|6
1721710940000|2024-07-23 05:02:20|182570.5|182480.5|182568.5|182478.5|182570.5|182480.5|182568.2|182478.2|5
1721710950000|2024-07-23 05:02:30|182568.4|182478.4|182569.1|182479.1|182569.6|182479.6|182567.5|182477.5|9
1721710960000|2024-07-23 05:02:40|182589.6|182459.6|182589.4|182459.4|182591.4|182461.4|182589.4|182459.4|7
1721710970000|2024-07-23 05:02:50|182568.4|182478.4|182568.4|182478.4|182568.4|182478.4|182568.4|182478.4|1
1721710980000|2024-07-23 05:03:00|182566|182476|182567|182477|182567.2|182477.2|182565.8|182475.8|5
1721710990000|2024-07-23 05:03:10|182574.6|182484.6|182569.8|182479.8|182576.1|182486.1|182566.9|182476.9|9
1721711000000|2024-07-23 05:03:20|182569.7|182479.7|182568.6|182478.6|182569.8|182479.8|182568.6|182478.6|5
1721711010000|2024-07-23 05:03:30|182568.5|182478.5|182565|182475|182568.6|182478.6|182565|182475|7
1721711020000|2024-07-23 05:03:40|182565.6|182475.6|182558.5|182468.5|182567.5|182477.5|182558.5|182468.5|5
1721711030000|2024-07-23 05:03:50|182561.5|182471.5|182563.7|182473.7|182566.2|182476.2|182560.3|182470.3|8
1721711040000|2024-07-23 05:04:00|182566|182476|182568.6|182478.6|182568.6|182478.6|182564.5|182474.5|6
1721711050000|2024-07-23 05:04:10|182570.9|182480.9|182569.1|182479.1|182571.1|182481.1|182568.3|182478.3|6
1721711060000|2024-07-23 05:04:20|182567.9|182477.9|182567.1|182477.1|182571|182481|182565.8|182475.8|8
1721711070000|2024-07-23 05:04:30|182567|182477|182567|182477|182567|182477|182567|182477|1
1721711080000|2024-07-23 05:04:40|182562.6|182472.6|182557.3|182467.3|182568.7|182478.7|182557.3|182467.3|6
1721711090000|2024-07-23 05:04:50|182559.2|182469.2|182563|182473|182568.8|182478.8|182559.2|182469.2|14
1721711100000|2024-07-23 05:05:00|182560.6|182470.6|182567.9|182477.9|182569.3|182479.3|182559|182469|14
1721711110000|2024-07-23 05:05:10|182567.8|182477.8|182568.1|182478.1|182568.1|182478.1|182567.8|182477.8|2
1721711120000|2024-07-23 05:05:20|182566.4|182476.4|182568.9|182478.9|182569|182479|182566.4|182476.4|5
1721711130000|2024-07-23 05:05:30|182568.4|182478.4|182570.4|182480.4|182570.4|182480.4|182568.4|182478.4|4
1721711140000|2024-07-23 05:05:40|182567.7|182477.7|182574.5|182484.5|182574.6|182484.6|182567.7|182477.7|5
1721711150000|2024-07-23 05:05:50|182574.8|182484.8|182574.8|182484.8|182574.8|182484.8|182574.8|182484.8|1
1721711160000|2024-07-23 05:06:00|182574.4|182484.4|182574.4|182484.4|182574.4|182484.4|182574.4|182484.4|1
1721711170000|2024-07-23 05:06:10|182573.1|182483.1|182572.9|182482.9|182573.1|182483.1|182572.9|182482.9|2
1721711180000|2024-07-23 05:06:20|182572.8|182482.8|182572.4|182482.4|182572.8|182482.8|182572.4|182482.4|2
1721711190000|2024-07-23 05:06:30|182572.7|182482.7|182572.8|182482.8|182572.9|182482.9|182572.7|182482.7|3
1721711200000|2024-07-23 05:06:40|182572.9|182482.9|182572.8|182482.8|182573|182483|182572.8|182482.8|3
1721711210000|2024-07-23 05:06:50|182571.7|182481.7|182570.2|182480.2|182572.9|182482.9|182570.2|182480.2|4
1721711220000|2024-07-23 05:07:00|182569.2|182479.2|182570.9|182480.9|182570.9|182480.9|182569.2|182479.2|4
1721711230000|2024-07-23 05:07:10|182571.3|182481.3|182571.5|182481.5|182572.4|182482.4|182571.3|182481.3|5
1721711240000|2024-07-23 05:07:20|182572.5|182482.5|182572|182482|182572.5|182482.5|182571.5|182481.5|5
1721711250000|2024-07-23 05:07:30|182571.9|182481.9|182572.8|182482.8|182573.5|182483.5|182569.9|182479.9|4
1721711260000|2024-07-23 05:07:40|182576.9|182486.9|182572.5|182482.5|182576.9|182486.9|182571.1|182481.1|6
1721711270000|2024-07-23 05:07:50|182571.1|182481.1|182565.3|182475.3|182571.1|182481.1|182565.3|182475.3|2
1721711280000|2024-07-23 05:08:00|182567.6|182477.6|182570.3|182480.3|182570.5|182480.5|182567.6|182477.6|6
1721711290000|2024-07-23 05:08:10|182570|182480|182570.6|182480.6|182571.1|182481.1|182570|182480|8
1721711300000|2024-07-23 05:08:20|182570.7|182480.7|182570.9|182480.9|182571|182481|182570.7|182480.7|5
1721711310000|2024-07-23 05:08:30|182569.9|182479.9|182570.9|182480.9|182571.9|182481.9|182568.9|182478.9|6
1721711320000|2024-07-23 05:08:40|182570.7|182480.7|182571.9|182481.9|182573|182483|182570.7|182480.7|9
1721711330000|2024-07-23 05:08:50|182572.6|182482.6|182571.8|182481.8|182572.7|182482.7|182570.7|182480.7|6
1721711340000|2024-07-23 05:09:00|182571.1|182481.1|182575|182485|182577|182487|182571.1|182481.1|13
1721711350000|2024-07-23 05:09:10|182575.1|182485.1|182576.8|182486.8|182577.4|182487.4|182573.6|182483.6|7
1721711360000|2024-07-23 05:09:20|182574.3|182484.3|182573|182483|182575|182485|182572.2|182482.2|8
1721711370000|2024-07-23 05:09:30|182572.5|182482.5|182572.2|182482.2|182572.5|182482.5|182569.8|182479.8|5
1721711380000|2024-07-23 05:09:40|182571|182481|182573.8|182483.8|182574.7|182484.7|182570.8|182480.8|8
1721711390000|2024-07-23 05:09:50|182574.9|182484.9|182574.9|182484.9|182574.9|182484.9|182574.9|182484.9|1
1721711400000|2024-07-23 05:10:00|182580.2|182490.2|182578.6|182488.6|182580.2|182490.2|182578.6|182488.6|2
1721711410000|2024-07-23 05:10:10|182578.7|182488.7|182578.6|182488.6|182580.2|182490.2|182577.8|182487.8|7
1721711420000|2024-07-23 05:10:20|182578.5|182488.5|182577.5|182487.5|182578.5|182488.5|182577.5|182487.5|4
1721711440000|2024-07-23 05:10:40|182577.9|182487.9|182579.2|182489.2|182579.2|182489.2|182577.9|182487.9|3
1721711450000|2024-07-23 05:10:50|182578.2|182488.2|182580.5|182490.5|182580.5|182490.5|182577.8|182487.8|4
1721711460000|2024-07-23 05:11:00|182578.7|182488.7|182578.4|182488.4|182578.7|182488.7|182578.3|182488.3|3
1721711470000|2024-07-23 05:11:10|182578.1|182488.1|182578.3|182488.3|182578.8|182488.8|182578.1|182488.1|4
1721711480000|2024-07-23 05:11:20|182578.2|182488.2|182577.9|182487.9|182578.2|182488.2|182577.5|182487.5|3
1721711490000|2024-07-23 05:11:30|182577.5|182487.5|182578.4|182488.4|182578.6|182488.6|182577.5|182487.5|4
1721711500000|2024-07-23 05:11:40|182579.4|182489.4|182579.4|182489.4|182579.5|182489.5|182578.1|182488.1|5
1721711510000|2024-07-23 05:11:50|182581.4|182491.4|182578.9|182488.9|182581.4|182491.4|182578.9|182488.9|3
1721711520000|2024-07-23 05:12:00|182580|182490|182565|182475|182580|182490|182559.8|182469.8|3
1721711530000|2024-07-23 05:12:10|182565.1|182475.1|182569.7|182479.7|182569.8|182479.8|182565|182475|6
1721711550000|2024-07-23 05:12:30|182569.2|182479.2|182566.2|182476.2|182569.2|182479.2|182566.2|182476.2|3
1721711560000|2024-07-23 05:12:40|182566.1|182476.1|182561.5|182471.5|182567|182477|182561.5|182471.5|3
1721711570000|2024-07-23 05:12:50|182570.3|182480.3|182559.4|182469.4|182570.3|182480.3|182559.4|182469.4|2
1721711580000|2024-07-23 05:13:00|182566.1|182476.1|182564.9|182474.9|182566.1|182476.1|182564.9|182474.9|4
1721711590000|2024-07-23 05:13:10|182564.8|182474.8|182564.9|182474.9|182565.1|182475.1|182564.8|182474.8|4
1721711600000|2024-07-23 05:13:20|182564.2|182474.2|182562|182472|182564.2|182474.2|182562|182472|6
1721711610000|2024-07-23 05:13:30|182561.5|182471.5|182562.5|182472.5|182562.6|182472.6|182561.5|182471.5|4
1721711620000|2024-07-23 05:13:40|182562.6|182472.6|182562.6|182472.6|182562.6|182472.6|182562.6|182472.6|1
1721711630000|2024-07-23 05:13:50|182563.3|182473.3|182563.2|182473.2|182563.3|182473.3|182563.2|182473.2|2
1721711640000|2024-07-23 05:14:00|182563.3|182473.3|182563.3|182473.3|182563.3|182473.3|182563.3|182473.3|1
1721711650000|2024-07-23 05:14:10|182565.4|182475.4|182572.6|182482.6|182572.6|182482.6|182565.4|182475.4|6
1721711660000|2024-07-23 05:14:20|182572.8|182482.8|182572.8|182482.8|182572.8|182482.8|182572.8|182482.8|1
1721711680000|2024-07-23 05:14:40|182571.8|182481.8|182572.8|182482.8|182572.9|182482.9|182571.8|182481.8|4
1721711690000|2024-07-23 05:14:50|182571.9|182481.9|182571.4|182481.4|182571.9|182481.9|182571.2|182481.2|3
1721711700000|2024-07-23 05:15:00|182571.5|182481.5|182571.3|182481.3|182571.5|182481.5|182571.3|182481.3|2
1721711710000|2024-07-23 05:15:10|182572.2|182482.2|182573.8|182483.8|182573.8|182483.8|182568.7|182478.7|5
1721711720000|2024-07-23 05:15:20|182573.6|182483.6|182573.7|182483.7|182573.8|182483.8|182573.6|182483.6|3
1721711730000|2024-07-23 05:15:30|182573.9|182483.9|182573.9|182483.9|182573.9|182483.9|182573.9|182483.9|1
1721711740000|2024-07-23 05:15:40|182573.7|182483.7|182573.7|182483.7|182573.7|182483.7|182573.7|182483.7|1
1721711760000|2024-07-23 05:16:00|182578.8|182488.8|182574.7|182484.7|182578.8|182488.8|182574.7|182484.7|2
1721711770000|2024-07-23 05:16:10|182574.8|182484.8|182574.9|182484.9|182574.9|182484.9|182574.7|182484.7|3
1721711780000|2024-07-23 05:16:20|182574.5|182484.5|182574.5|182484.5|182574.5|182484.5|182574.5|182484.5|1
1721711790000|2024-07-23 05:16:30|182573.5|182483.5|182565.9|182475.9|182573.5|182483.5|182565.9|182475.9|3
1721711800000|2024-07-23 05:16:40|182565.6|182475.6|182565.8|182475.8|182565.8|182475.8|182565.6|182475.6|2
1721711810000|2024-07-23 05:16:50|182570.4|182480.4|182573.8|182483.8|182576.9|182486.9|182570.4|182480.4|6
1721711820000|2024-07-23 05:17:00|182580|182490|182578.1|182488.1|182580|182490|182578.1|182488.1|2
1721711830000|2024-07-23 05:17:10|182577.6|182487.6|182577.6|182487.6|182577.6|182487.6|182577.6|182487.6|1
1721711840000|2024-07-23 05:17:20|182575.9|182485.9|182575.9|182485.9|182575.9|182485.9|182575.9|182485.9|1
1721711850000|2024-07-23 05:17:30|182575.5|182485.5|182575.3|182485.3|182575.5|182485.5|182575.2|182485.2|3
1721711870000|2024-07-23 05:17:50|182574.3|182484.3|182576.7|182486.7|182576.7|182486.7|182574|182484|4
1721711880000|2024-07-23 05:18:00|182575.9|182485.9|182577.4|182487.4|182577.4|182487.4|182575.9|182485.9|3
1721711900000|2024-07-23 05:18:20|182577.5|182487.5|182576.7|182486.7|182577.5|182487.5|182576.7|182486.7|3
1721711910000|2024-07-23 05:18:30|182576.6|182486.6|182577.6|182487.6|182577.6|182487.6|182576.6|182486.6|3
1721711930000|2024-07-23 05:18:50|182577.7|182487.7|182587.3|182497.3|182587.3|182497.3|182577.7|182487.7|3
1721711940000|2024-07-23 05:19:00|182584.3|182494.3|182584|182494|182584.4|182494.4|182584|182494|3
1721711950000|2024-07-23 05:19:10|182583.4|182493.4|182583.1|182493.1|182585.2|182495.2|182583.1|182493.1|5
1721711960000|2024-07-23 05:19:20|182583.3|182493.3|182583.2|182493.2|182583.3|182493.3|182583.2|182493.2|2
1721711970000|2024-07-23 05:19:30|182583|182493|182584.9|182494.9|182584.9|182494.9|182583|182493|2
1721711980000|2024-07-23 05:19:40|182584.8|182494.8|182584.8|182494.8|182584.8|182494.8|182584.8|182494.8|1
1721711990000|2024-07-23 05:19:50|182587.9|182497.9|182587.7|182497.7|182587.9|182497.9|182587.7|182497.7|2
1721712000000|2024-07-23 05:20:00|182584.8|182494.8|182585|182495|182585|182495|182584.8|182494.8|2
1721712010000|2024-07-23 05:20:10|182583|182493|182578.5|182488.5|182583|182493|182578.5|182488.5|5
1721712020000|2024-07-23 05:20:20|182577.7|182487.7|182578.6|182488.6|182578.7|182488.7|182577.3|182487.3|4
1721712030000|2024-07-23 05:20:30|182580.9|182490.9|182580.6|182490.6|182580.9|182490.9|182580.6|182490.6|2
1721712040000|2024-07-23 05:20:40|182578.8|182488.8|182579.2|182489.2|182579.2|182489.2|182578.7|182488.7|3
1721712050000|2024-07-23 05:20:50|182579.9|182489.9|182574.7|182484.7|182579.9|182489.9|182574.7|182484.7|3
1721712060000|2024-07-23 05:21:00|182574.6|182484.6|182575.9|182485.9|182575.9|182485.9|182574.4|182484.4|4
1721712070000|2024-07-23 05:21:10|182577.5|182487.5|182577.6|182487.6|182577.6|182487.6|182577.5|182487.5|2
1721712080000|2024-07-23 05:21:20|182575.7|182485.7|182578.3|182488.3|182578.3|182488.3|182575.7|182485.7|2
1721712090000|2024-07-23 05:21:30|182580.2|182490.2|182581.5|182491.5|182581.5|182491.5|182578.7|182488.7|4
1721712100000|2024-07-23 05:21:40|182579.9|182489.9|182581.1|182491.1|182581.1|182491.1|182579.9|182489.9|2
1721712120000|2024-07-23 05:22:00|182577|182487|182577.1|182487.1|182577.1|182487.1|182577|182487|2
1721712130000|2024-07-23 05:22:10|182576.6|182486.6|182578.2|182488.2|182578.2|182488.2|182576.6|182486.6|4
1721712140000|2024-07-23 05:22:20|182578.5|182488.5|182578.3|182488.3|182578.5|182488.5|182578.3|182488.3|2
1721712150000|2024-07-23 05:22:30|182581.1|182491.1|182581.1|182491.1|182581.1|182491.1|182581.1|182491.1|1
1721712160000|2024-07-23 05:22:40|182581.8|182491.8|182585.3|182495.3|182585.3|182495.3|182580.7|182490.7|4
1721712170000|2024-07-23 05:22:50|182578.9|182488.9|182581.2|182491.2|182581.2|182491.2|182578.3|182488.3|3
1721712180000|2024-07-23 05:23:00|182582.3|182492.3|182577.2|182487.2|182582.3|182492.3|182577.2|182487.2|3
1721712190000|2024-07-23 05:23:10|182578.2|182488.2|182578.6|182488.6|182578.6|182488.6|182577.2|182487.2|4
1721712210000|2024-07-23 05:23:30|182581.7|182491.7|182581.7|182491.7|182581.7|182491.7|182581.7|182491.7|1
1721712220000|2024-07-23 05:23:40|182578.5|182488.5|182581.1|182491.1|182585|182495|182578.5|182488.5|4
1721712230000|2024-07-23 05:23:50|182581.6|182491.6|182576.7|182486.7|182581.6|182491.6|182573.3|182483.3|7
1721712240000|2024-07-23 05:24:00|182576.9|182486.9|182576.7|182486.7|182576.9|182486.9|182576.5|182486.5|4
1721712250000|2024-07-23 05:24:10|182578.5|182488.5|182578.2|182488.2|182578.5|182488.5|182578.2|182488.2|4
1721712260000|2024-07-23 05:24:20|182578.1|182488.1|182578.5|182488.5|182578.5|182488.5|182578|182488|4
1721712270000|2024-07-23 05:24:30|182576.9|182486.9|182575.6|182485.6|182576.9|182486.9|182575.6|182485.6|2
1721712280000|2024-07-23 05:24:40|182579.3|182489.3|182579.3|182489.3|182579.3|182489.3|182579.3|182489.3|1
1721712290000|2024-07-23 05:24:50|182579.2|182489.2|182578.4|182488.4|182579.2|182489.2|182577.5|182487.5|4
1721712300000|2024-07-23 05:25:00|182581.4|182491.4|182581.5|182491.5|182582.4|182492.4|182581.4|182491.4|3
1721712310000|2024-07-23 05:25:10|182581.6|182491.6|182584.3|182494.3|182584.3|182494.3|182581.6|182491.6|4
1721712320000|2024-07-23 05:25:20|182581.7|182491.7|182581.7|182491.7|182581.7|182491.7|182581.7|182491.7|1
1721712330000|2024-07-23 05:25:30|182584.3|182494.3|182584.3|182494.3|182584.3|182494.3|182584.3|182494.3|1
1721712340000|2024-07-23 05:25:40|182583.8|182493.8|182583.6|182493.6|182583.8|182493.8|182578.4|182488.4|3
1721712350000|2024-07-23 05:25:50|182582.5|182492.5|182587.2|182497.2|182587.2|182497.2|182582.4|182492.4|5
1721712360000|2024-07-23 05:26:00|182582.3|182492.3|182582.3|182492.3|182582.5|182492.5|182581.4|182491.4|4
1721712370000|2024-07-23 05:26:10|182583.8|182493.8|182583.8|182493.8|182583.8|182493.8|182583.8|182493.8|1
1721712380000|2024-07-23 05:26:20|182581.3|182491.3|182580.8|182490.8|182581.5|182491.5|182580.8|182490.8|4
1721712390000|2024-07-23 05:26:30|182578.4|182488.4|182585.4|182495.4|182585.4|182495.4|182578.4|182488.4|8
1721712400000|2024-07-23 05:26:40|182580.6|182490.6|182576.1|182486.1|182580.6|182490.6|182573.2|182483.2|5
1721712410000|2024-07-23 05:26:50|182576|182486|182573.9|182483.9|182576|182486|182573.9|182483.9|3
1721712420000|2024-07-23 05:27:00|182574|182484|182571.8|182481.8|182574|182484|182571.8|182481.8|3
1721712430000|2024-07-23 05:27:10|182576.9|182486.9|182576.9|182486.9|182576.9|182486.9|182576.9|182486.9|1
1721712440000|2024-07-23 05:27:20|182577.1|182487.1|182577.1|182487.1|182577.1|182487.1|182577.1|182487.1|1
1721712450000|2024-07-23 05:27:30|182577|182487|182583.2|182493.2|182583.2|182493.2|182575.3|182485.3|3
1721712460000|2024-07-23 05:27:40|182583.3|182493.3|182583.3|182493.3|182583.3|182493.3|182583.3|182493.3|1
1721712470000|2024-07-23 05:27:50|182576.6|182486.6|182578.4|182488.4|182578.4|182488.4|182576.6|182486.6|2
1721712480000|2024-07-23 05:28:00|182586.2|182496.2|182578|182488|182586.2|182496.2|182578|182488|3
1721712490000|2024-07-23 05:28:10|182577.9|182487.9|182571.6|182481.6|182577.9|182487.9|182571.6|182481.6|5
1721712500000|2024-07-23 05:28:20|182572.5|182482.5|182574.5|182484.5|182575.3|182485.3|182572.5|182482.5|3
1721712510000|2024-07-23 05:28:30|182574.4|182484.4|182586.9|182496.9|182586.9|182496.9|182574.4|182484.4|2
1721712520000|2024-07-23 05:28:40|182588.4|182498.4|182588.3|182498.3|182588.4|182498.4|182588.3|182498.3|2
1721712530000|2024-07-23 05:28:50|182590.2|182500.2|182574.9|182484.9|182590.2|182500.2|182574.9|182484.9|2
1721712540000|2024-07-23 05:29:00|182578.5|182488.5|182578.5|182488.5|182578.5|182488.5|182578.5|182488.5|1
1721712550000|2024-07-23 05:29:10|182569.8|182479.8|182566.2|182476.2|182569.8|182479.8|182561.7|182471.7|5
1721712560000|2024-07-23 05:29:20|182570|182480|182573|182483|182573|182483|182570|182480|3
1721712570000|2024-07-23 05:29:30|182573.8|182483.8|182573.9|182483.9|182573.9|182483.9|182571.2|182481.2|4
1721712580000|2024-07-23 05:29:40|182571.4|182481.4|182574.4|182484.4|182574.4|182484.4|182571.3|182481.3|3
1721712590000|2024-07-23 05:29:50|182574.3|182484.3|182578.9|182488.9|182578.9|182488.9|182569.4|182479.4|8
1721712600000|2024-07-23 05:30:00|182570.4|182480.4|182570.4|182480.4|182570.4|182480.4|182570.4|182480.4|1
1721712610000|2024-07-23 05:30:10|182568.6|182478.6|182571|182481|182571|182481|182568.6|182478.6|3
1721712620000|2024-07-23 05:30:20|182574.7|182484.7|182565.7|182475.7|182574.7|182484.7|182565.7|182475.7|3
1721712630000|2024-07-23 05:30:30|182566.3|182476.3|182569.9|182479.9|182569.9|182479.9|182564.3|182474.3|4
1721712640000|2024-07-23 05:30:40|182567.8|182477.8|182567.1|182477.1|182570.3|182480.3|182567.1|182477.1|3
1721712650000|2024-07-23 05:30:50|182565.7|182475.7|182563|182473|182565.7|182475.7|182563|182473|3
1721712660000|2024-07-23 05:31:00|182565.2|182475.2|182573.8|182483.8|182573.8|182483.8|182565.2|182475.2|3
1721712670000|2024-07-23 05:31:10|182574.4|182484.4|182576.3|182486.3|182576.3|182486.3|182573|182483|9
1721712680000|2024-07-23 05:31:20|182576.2|182486.2|182576.1|182486.1|182576.2|182486.2|182576.1|182486.1|2
1721712690000|2024-07-23 05:31:30|182576.2|182486.2|182575.9|182485.9|182576.2|182486.2|182575.9|182485.9|4
1721712700000|2024-07-23 05:31:40|182576|182486|182577.2|182487.2|182577.3|182487.3|182575.9|182485.9|4
1721712710000|2024-07-23 05:31:50|182577.3|182487.3|182577.4|182487.4|182577.4|182487.4|182577.3|182487.3|2
1721712720000|2024-07-23 05:32:00|182577.3|182487.3|182577.7|182487.7|182577.7|182487.7|182575|182485|3
1721712730000|2024-07-23 05:32:10|182577.6|182487.6|182575.5|182485.5|182577.6|182487.6|182575.4|182485.4|4
1721712740000|2024-07-23 05:32:20|182592.5|182502.5|182592.5|182502.5|182592.5|182502.5|182592.5|182502.5|1
1721712750000|2024-07-23 05:32:30|182591.9|182501.9|182590.4|182500.4|182591.9|182501.9|182590.4|182500.4|2
1721712760000|2024-07-23 05:32:40|182592.4|182502.4|182593.3|182503.3|182593.3|182503.3|182590.8|182500.8|6
1721712770000|2024-07-23 05:32:50|182594|182504|182594|182504|182594|182504|182594|182504|1
1721712780000|2024-07-23 05:33:00|182601.4|182511.4|182591.8|182501.8|182601.4|182511.4|182591.8|182501.8|4
1721712790000|2024-07-23 05:33:10|182595.8|182505.8|182593.7|182503.7|182595.8|182505.8|182593.7|182503.7|2
1721712800000|2024-07-23 05:33:20|182590.4|182500.4|182590.2|182500.2|182593.7|182503.7|182590.2|182500.2|4
1721712810000|2024-07-23 05:33:30|182590.6|182500.6|182590.6|182500.6|182590.6|182500.6|182590.6|182500.6|1
1721712820000|2024-07-23 05:33:40|182590.8|182500.8|182589.8|182499.8|182590.8|182500.8|182589.8|182499.8|2
1721712830000|2024-07-23 05:33:50|182593.3|182503.3|182593.3|182503.3|182593.3|182503.3|182593.3|182503.3|1
1721712840000|2024-07-23 05:34:00|182594.8|182504.8|182594.8|182504.8|182594.8|182504.8|182594.8|182504.8|1
1721712850000|2024-07-23 05:34:10|182594.3|182504.3|182588.2|182498.2|182594.3|182504.3|182588.2|182498.2|6
1721712880000|2024-07-23 05:34:40|182591.8|182501.8|182595.9|182505.9|182595.9|182505.9|182591.8|182501.8|4
1721712890000|2024-07-23 05:34:50|182593.3|182503.3|182595.6|182505.6|182595.9|182505.9|182593.3|182503.3|3
1721712900000|2024-07-23 05:35:00|182596.9|182506.9|182596.9|182506.9|182596.9|182506.9|182596.9|182506.9|1
1721712910000|2024-07-23 05:35:10|182614.3|182524.3|182680.9|182550.9|182682.9|182552.9|182614.3|182524.3|18
1721712920000|2024-07-23 05:35:20|182680.6|182550.6|182682.7|182552.7|182682.9|182552.9|182680.2|182550.2|8
1721712930000|2024-07-23 05:35:30|182682.4|182552.4|182661.5|182531.5|182682.4|182552.4|182661.5|182531.5|12
1721712940000|2024-07-23 05:35:40|182660.8|182530.8|182636|182546|182662|182566.6|182636|182530.8|13
1721712950000|2024-07-23 05:35:50|182631.2|182541.2|182635.2|182545.2|182635.2|182545.2|182631.2|182541.2|3
1721712960000|2024-07-23 05:36:00|182633.3|182543.3|182601.5|182511.5|182633.3|182543.3|182601.5|182511.5|5
1721712970000|2024-07-23 05:36:10|182603.4|182513.4|182613|182523|182613|182523|182603.4|182513.4|4
1721712980000|2024-07-23 05:36:20|182619.1|182529.1|182615.2|182525.2|182619.1|182529.1|182615.2|182525.2|2
1721712990000|2024-07-23 05:36:30|182617.1|182527.1|182617.6|182527.6|182617.6|182527.6|182616.8|182526.8|4
1721713010000|2024-07-23 05:36:50|182618.4|182528.4|182617.3|182527.3|182620|182530|182616.9|182526.9|10
1721713020000|2024-07-23 05:37:00|182618.3|182528.3|182617.6|182527.6|182618.3|182528.3|182617.6|182527.6|2
1721713030000|2024-07-23 05:37:10|182621|182531|182621|182531|182621|182531|182621|182531|1
1721713040000|2024-07-23 05:37:20|182620.9|182530.9|182617.6|182527.6|182620.9|182530.9|182617.6|182527.6|2
1721713050000|2024-07-23 05:37:30|182617.8|182527.8|182617.8|182527.8|182617.8|182527.8|182617.8|182527.8|1
1721713060000|2024-07-23 05:37:40|182617.7|182527.7|182617.7|182527.7|182617.7|182527.7|182617.7|182527.7|1
1721713070000|2024-07-23 05:37:50|182627.9|182537.9|182627.9|182537.9|182627.9|182537.9|182627.9|182537.9|1
1721713080000|2024-07-23 05:38:00|182621.5|182531.5|182621.5|182531.5|182621.5|182531.5|182621.5|182531.5|1
1721713090000|2024-07-23 05:38:10|182617|182527|182617|182527|182617|182527|182617|182527|1
1721713100000|2024-07-23 05:38:20|182617.1|182527.1|182617.1|182527.1|182617.1|182527.1|182617.1|182527.1|1
1721713130000|2024-07-23 05:38:50|182621.6|182531.6|182621.6|182531.6|182621.6|182531.6|182621.6|182531.6|1
1721713140000|2024-07-23 05:39:00|182631.3|182541.3|182617|182527|182631.3|182541.3|182617|182527|5
1721713150000|2024-07-23 05:39:10|182617.2|182527.2|182617.2|182527.2|182617.2|182527.2|182617.2|182527.2|1
1721713160000|2024-07-23 05:39:20|182619.5|182529.5|182644.6|182554.6|182647|182557|182619.5|182529.5|6
1721713180000|2024-07-23 05:39:40|182642.3|182552.3|182642.3|182552.3|182642.3|182552.3|182642.3|182552.3|1
1721713190000|2024-07-23 05:39:50|182650.4|182560.4|182650.4|182560.4|182650.4|182560.4|182650.4|182560.4|1
1721713200000|2024-07-23 05:40:00|182652.5|182562.5|182650.7|182560.7|182655.5|182565.5|182649.6|182559.6|9
1721713210000|2024-07-23 05:40:10|182649.6|182559.6|182651.9|182561.9|182652.9|182562.9|182649.6|182559.6|5
1721713220000|2024-07-23 05:40:20|182652.5|182562.5|182652.5|182562.5|182652.5|182562.5|182652.5|182562.5|1
1721713230000|2024-07-23 05:40:30|182655.3|182565.3|182655.1|182565.1|182655.3|182565.3|182645.8|182555.8|5
1721713240000|2024-07-23 05:40:40|182642.8|182552.8|182642.8|182552.8|182642.8|182552.8|182642.8|182552.8|1
1721713250000|2024-07-23 05:40:50|182643.8|182553.8|182643.8|182553.8|182643.8|182553.8|182643.8|182553.8|1
1721713270000|2024-07-23 05:41:10|182646.1|182556.1|182689.8|182559.8|182692.9|182580.4|182646.1|182546.8|11
1721713280000|2024-07-23 05:41:20|182683.6|182553.6|182697.9|182567.9|182705.2|182575.2|182683.6|182553.6|17
1721713290000|2024-07-23 05:41:30|182697.7|182567.7|182667.9|182577.9|182709.8|182586|182667.9|182567.7|11
1721713300000|2024-07-23 05:41:40|182661.5|182571.5|182654.1|182564.1|182661.5|182571.5|182654.1|182564.1|12
1721713310000|2024-07-23 05:41:50|182656.2|182566.2|182664.3|182574.3|182664.3|182574.3|182656.2|182566.2|6
1721713320000|2024-07-23 05:42:00|182661.8|182571.8|182656.2|182566.2|182661.8|182571.8|182656.2|182566.2|2
1721713330000|2024-07-23 05:42:10|182656.1|182566.1|182661|182571|182661|182571|182656.1|182566.1|2
1721713340000|2024-07-23 05:42:20|182671.9|182581.9|182696.7|182566.7|182700.2|182581.9|182668.9|182552.1|12
1721713350000|2024-07-23 05:42:30|182694.4|182564.4|182697|182567|182697|182567|182694.4|182564.4|2
1721713360000|2024-07-23 05:42:40|182707.1|182577.1|182707.2|182577.2|182707.2|182577.2|182704.4|182574.4|3
1721713370000|2024-07-23 05:42:50|182705.1|182575.1|182709.6|182579.6|182722.2|182592.2|182700.8|182570.8|14
1721713380000|2024-07-23 05:43:00|182708.7|182578.7|182717.7|182587.7|182719.2|182589.2|182703.1|182573.1|12
1721713390000|2024-07-23 05:43:10|182717.2|182587.2|182712.1|182582.1|182717.2|182587.2|182711.9|182581.9|10
1721713400000|2024-07-23 05:43:20|182715|182585|182703|182573|182720.5|182590.5|182703|182573|8
1721713410000|2024-07-23 05:43:30|182702.8|182572.8|182699.9|182609.9|182713.6|182609.9|182699.9|182572.8|4
1721713420000|2024-07-23 05:43:40|182699.8|182609.8|182692.1|182602.1|182701.6|182611.6|182692.1|182602.1|4
1721713430000|2024-07-23 05:43:50|182692|182602|182692.9|182602.9|182692.9|182602.9|182691.8|182601.8|3
1721713440000|2024-07-23 05:44:00|182691.6|182601.6|182695.1|182605.1|182695.1|182605.1|182691.6|182601.6|2
1721713450000|2024-07-23 05:44:10|182694.6|182604.6|182694.6|182604.6|182694.6|182604.6|182694.6|182604.6|1
1721713460000|2024-07-23 05:44:20|182706.2|182616.2|182706.2|182616.2|182706.2|182616.2|182706.2|182616.2|1
1721713470000|2024-07-23 05:44:30|182713.8|182583.8|182713.8|182583.8|182713.8|182583.8|182713.8|182583.8|1
1721713480000|2024-07-23 05:44:40|182708.2|182578.2|182708.2|182578.2|182708.2|182578.2|182708.2|182578.2|1
1721713500000|2024-07-23 05:45:00|182708.1|182578.1|182708.1|182578.1|182708.1|182578.1|182708.1|182578.1|1
1721713510000|2024-07-23 05:45:10|182706.1|182616.1|182713.8|182583.8|182713.8|182616.1|182706.1|182583.8|2
1721713530000|2024-07-23 05:45:30|182706.1|182616.1|182695.5|182605.5|182706.1|182616.1|182695.5|182605.5|2
1721713540000|2024-07-23 05:45:40|182693.9|182603.9|182710|182580|182717.2|182603.9|182693.9|182573.8|7
1721713570000|2024-07-23 05:46:10|182716.7|182586.7|182716.7|182586.7|182716.7|182586.7|182716.7|182586.7|1
1721713590000|2024-07-23 05:46:30|182710.5|182580.5|182710.5|182580.5|182710.5|182580.5|182710.5|182580.5|1
1721713600000|2024-07-23 05:46:40|182705.8|182575.8|182706.2|182576.2|182706.2|182576.2|182705.8|182575.8|2
1721713630000|2024-07-23 05:47:10|182715.4|182585.4|182715.4|182585.4|182715.4|182585.4|182715.4|182585.4|1
1721713640000|2024-07-23 05:47:20|182706.4|182576.4|182706.4|182576.4|182706.4|182576.4|182706.4|182576.4|1
1721713670000|2024-07-23 05:47:50|182706.7|182576.7|182706.7|182576.7|182706.7|182576.7|182706.7|182576.7|1
1721713680000|2024-07-23 05:48:00|182715.7|182585.7|182721.2|182591.2|182721.3|182591.3|182710.3|182580.3|8
1721713690000|2024-07-23 05:48:10|182717|182587|182726.8|182596.8|182726.8|182596.8|182717|182587|3
1721713700000|2024-07-23 05:48:20|182728.4|182598.4|182779.8|182649.8|182787.6|182657.6|182728.4|182598.4|12
1721713710000|2024-07-23 05:48:30|182787.6|182657.6|182779.3|182649.3|182791.3|182661.3|182776.2|182646.2|10
1721713720000|2024-07-23 05:48:40|182781|182651|182783.7|182653.7|182790.4|182660.4|182777.4|182647.4|23
1721713730000|2024-07-23 05:48:50|182783.4|182653.4|182827.6|182697.6|182837.3|182731.1|182782.3|182653.4|24
1721713740000|2024-07-23 05:49:00|182825.6|182695.6|182828.6|182698.6|182838.6|182708.6|182825.5|182695.5|14
1721713750000|2024-07-23 05:49:10|182826.2|182696.2|182842.9|182712.9|182849.8|182719.8|182825.4|182695.4|23
1721713760000|2024-07-23 05:49:20|182843.4|182713.4|182846.7|182716.7|182852.1|182722.1|182838.6|182708.6|25
1721713770000|2024-07-23 05:49:30|182844.8|182714.8|182828.8|182738.8|182848.5|182738.8|182828.8|182712.8|15
1721713780000|2024-07-23 05:49:40|182830.6|182740.6|182844.6|182714.6|182852.9|182744|182830.6|182711.7|18
1721713790000|2024-07-23 05:49:50|182848.1|182718.1|182841.4|182711.4|182857.6|182727.6|182841.4|182711.4|11
1721713800000|2024-07-23 05:50:00|182846|182716|182857.7|182727.7|182864.1|182734.1|182841.3|182711.3|15
1721713810000|2024-07-23 05:50:10|182856.9|182726.9|182840.8|182710.8|182868.5|182738.5|182836.1|182706.1|14
1721713820000|2024-07-23 05:50:20|182840.6|182710.6|182839.7|182709.7|182845.2|182715.2|182839.7|182709.7|6
1721713830000|2024-07-23 05:50:30|182838.4|182708.4|182837.5|182707.5|182838.4|182708.4|182837.4|182707.4|4
1721713840000|2024-07-23 05:50:40|182837.4|182707.4|182841.4|182711.4|182841.4|182711.4|182837.4|182707.4|3
1721713850000|2024-07-23 05:50:50|182841.3|182711.3|182838.9|182708.9|182841.3|182711.3|182838.1|182708.1|8
1721713860000|2024-07-23 05:51:00|182839.8|182709.8|182837.2|182707.2|182840.1|182710.1|182837.2|182707.2|9
1721713870000|2024-07-23 05:51:10|182837.3|182707.3|182836.7|182706.7|182839.3|182709.3|182836.2|182706.2|7
1721713880000|2024-07-23 05:51:20|182839.3|182709.3|182836.3|182706.3|182841.3|182711.3|182836|182706|14
1721713890000|2024-07-23 05:51:30|182832.4|182702.4|182839.9|182709.9|182839.9|182709.9|182832.4|182702.4|4
1721713900000|2024-07-23 05:51:40|182840|182710|182839.5|182709.5|182840|182710|182838.3|182708.3|5
1721713910000|2024-07-23 05:51:50|182836.7|182706.7|182835.3|182705.3|182836.7|182706.7|182835.2|182705.2|3
1721713920000|2024-07-23 05:52:00|182833.9|182703.9|182828.9|182698.9|182835|182705|182827.4|182697.4|20
1721713930000|2024-07-23 05:52:10|182829.1|182699.1|182833.8|182703.8|182836.1|182706.1|182828.8|182698.8|10
1721713940000|2024-07-23 05:52:20|182829.8|182699.8|182832.9|182702.9|182836.2|182706.2|182828.7|182698.7|9
1721713950000|2024-07-23 05:52:30|182834.9|182704.9|182832.4|182702.4|182834.9|182704.9|182832.4|182702.4|6
1721713960000|2024-07-23 05:52:40|182835|182705|182813.6|182723.6|182835|182737.4|182813.5|182703|12
1721713970000|2024-07-23 05:52:50|182823.2|182733.2|182831.7|182701.7|182833.3|182733.2|182813.3|182701.7|9
1721713980000|2024-07-23 05:53:00|182830.3|182700.3|182833.4|182703.4|182833.9|182703.9|182830.3|182700.3|12
1721713990000|2024-07-23 05:53:10|182832.3|182702.3|182827.2|182697.2|182837.3|182707.3|182826.8|182696.8|17
1721714000000|2024-07-23 05:53:20|182824.3|182694.3|182829.6|182699.6|182838.1|182708.1|182824.3|182694.3|12
1721714010000|2024-07-23 05:53:30|182833.8|182703.8|182829.9|182739.9|182844.4|182742|182817.9|182702|14
1721714020000|2024-07-23 05:53:40|182831.7|182741.7|182832.1|182742.1|182833.5|182743.5|182818.8|182728.8|11
1721714030000|2024-07-23 05:53:50|182820.6|182730.6|182838.3|182708.3|182842|182742.1|182820.6|182704.3|16
1721714040000|2024-07-23 05:54:00|182843.7|182713.7|182834.4|182704.4|182843.7|182713.7|182834.4|182704.4|12
1721714050000|2024-07-23 05:54:10|182835.4|182705.4|182841.5|182711.5|182841.5|182711.5|182835.3|182705.3|3
1721714060000|2024-07-23 05:54:20|182839|182709|182818.3|182728.3|182839|182742.8|182818.3|182705.2|14
1721714070000|2024-07-23 05:54:30|182831|182701|182824.5|182734.5|182844.1|182734.5|182818.8|182700.1|11
1721714080000|2024-07-23 05:54:40|182819.2|182729.2|182850|182720|182850|182746.3|182819.1|182709.1|18
1721714090000|2024-07-23 05:54:50|182849.8|182719.8|182839.7|182709.7|182849.8|182740.3|182830.3|182704.1|4
1721714100000|2024-07-23 05:55:00|182838.1|182708.1|182838.9|182708.9|182838.9|182708.9|182838.1|182708.1|2
1721714110000|2024-07-23 05:55:10|182838.8|182708.8|182831.6|182701.6|182842.7|182740.1|182825.3|182701.6|8
1721714120000|2024-07-23 05:55:20|182829.4|182699.4|182829.1|182739.1|182838.3|182740.7|182828.6|182698.7|18
1721714130000|2024-07-23 05:55:30|182827.3|182737.3|182812|182722|182835.8|182739|182811.3|182695.4|23
1721714140000|2024-07-23 05:55:40|182821.1|182731.1|182828.8|182738.8|182840|182738.8|182821.1|182700.8|11
1721714150000|2024-07-23 05:55:50|182840.2|182710.2|182824.7|182694.7|182840.4|182738.8|182824.3|182694.3|10
1721714160000|2024-07-23 05:56:00|182827.2|182697.2|182827.9|182697.9|182836.2|182737.8|182822.2|182692.2|26
1721714170000|2024-07-23 05:56:10|182821|182731|182828.5|182738.5|182829.8|182739.8|182821|182731|6
1721714180000|2024-07-23 05:56:20|182829|182739|182829|182739|182829|182739|182829|182739|1
1721714190000|2024-07-23 05:56:30|182827.7|182737.7|182840.5|182710.5|182840.6|182737.7|182827.7|182710.5|3
1721714200000|2024-07-23 05:56:40|182831.8|182741.8|182828.6|182738.6|182836.4|182741.8|182813.7|182691|24
1721714210000|2024-07-23 05:56:50|182819.5|182729.5|182820.8|182730.8|182840.1|182742.6|182818.2|182702.5|16
1721714220000|2024-07-23 05:57:00|182816|182726|182813.7|182683.7|182816|182726|182789.2|182683.6|7
1721714230000|2024-07-23 05:57:10|182813.1|182683.1|182806.6|182676.6|182813.1|182683.1|182806.6|182676.6|6
1721714240000|2024-07-23 05:57:20|182806.9|182676.9|182813.7|182683.7|182813.7|182683.7|182806.9|182676.9|5
1721714250000|2024-07-23 05:57:30|182793.3|182703.3|182791.9|182701.9|182793.3|182703.3|182791|182701|4
1721714260000|2024-07-23 05:57:40|182793.4|182703.4|182792.2|182702.2|182793.4|182703.4|182791.5|182701.5|7
1721714270000|2024-07-23 05:57:50|182791.4|182701.4|182808|182678|182815.4|182703.4|182786.7|182678|13
1721714280000|2024-07-23 05:58:00|182806.4|182676.4|182804.9|182674.9|182813.3|182683.3|182803.4|182673.4|13
1721714290000|2024-07-23 05:58:10|182812|182682|182806.2|182676.2|182812.5|182682.5|182803.6|182673.6|13
1721714300000|2024-07-23 05:58:20|182806.5|182676.5|182797.8|182667.8|182807.9|182677.9|182789.6|182659.6|17
1721714310000|2024-07-23 05:58:30|182796.4|182666.4|182801.1|182671.1|182801.1|182671.1|182796.4|182666.4|6
1721714320000|2024-07-23 05:58:40|182801.2|182671.2|182801|182671|182801.2|182671.2|182801|182671|3
1721714330000|2024-07-23 05:58:50|182805.4|182675.4|182805.4|182675.4|182805.4|182675.4|182805.2|182675.2|3
1721714340000|2024-07-23 05:59:00|182806.2|182676.2|182806.2|182676.2|182806.3|182676.3|182806.2|182676.2|3
1721714350000|2024-07-23 05:59:10|182807.1|182677.1|182807|182677|182807.1|182677.1|182803.1|182673.1|3
1721714360000|2024-07-23 05:59:20|182803.2|182673.2|182806|182676|182806|182676|182803.2|182673.2|2
1721714370000|2024-07-23 05:59:30|182805.7|182675.7|182805.9|182675.9|182805.9|182675.9|182805.7|182675.7|2
1721714380000|2024-07-23 05:59:40|182806|182676|182806|182676|182809.3|182679.3|182806|182676|5
1721714390000|2024-07-23 05:59:50|182809.7|182679.7|182809.6|182679.6|182809.7|182679.7|182806|182676|4
1721714400000|2024-07-23 06:00:00|182808.8|182678.8|182815.1|182685.1|182825|182712|182802|182677.1|17
1721714410000|2024-07-23 06:00:10|182819.8|182689.8|182796.2|182706.2|182820.3|182709.7|182795.1|182685.6|22
1721714420000|2024-07-23 06:00:20|182800.9|182710.9|182796|182706|182804.8|182714.8|182793.9|182703.9|26
1721714430000|2024-07-23 06:00:30|182796.8|182706.8|182790.7|182700.7|182800|182710|182788|182698|14
1721714440000|2024-07-23 06:00:40|182798.9|182708.9|182808.8|182718.8|182808.8|182718.8|182793.9|182703.9|14
1721714450000|2024-07-23 06:00:50|182806.5|182716.5|182818.1|182728.1|182819.9|182729.9|182806.5|182716.5|12
1721714460000|2024-07-23 06:01:00|182819.8|182729.8|182822.1|182732.1|182826.9|182736.9|182818.9|182728.9|15
1721714470000|2024-07-23 06:01:10|182820.2|182730.2|182828|182738|182831.4|182741.4|182820.2|182730.2|11
1721714480000|2024-07-23 06:01:20|182827.7|182737.7|182827.3|182737.3|182828.4|182738.4|182824.4|182734.4|13
1721714490000|2024-07-23 06:01:30|182828.6|182738.6|182824.2|182734.2|182828.6|182738.6|182824.2|182734.2|7
1721714500000|2024-07-23 06:01:40|182823.1|182733.1|182825.2|182735.2|182826.5|182736.5|182822.9|182732.9|7
1721714510000|2024-07-23 06:01:50|182825|182735|182825.7|182735.7|182827.6|182737.6|182821.4|182731.4|9
1721714520000|2024-07-23 06:02:00|182825.4|182735.4|182826.3|182736.3|182831.9|182741.9|182825.4|182735.4|17
1721714530000|2024-07-23 06:02:10|182828.3|182738.3|182831.1|182741.1|182831.7|182741.7|182828.3|182738.3|4
1721714540000|2024-07-23 06:02:20|182830.7|182740.7|182829.4|182739.4|182830.7|182740.7|182827.7|182737.7|7
1721714550000|2024-07-23 06:02:30|182829.2|182739.2|182828.3|182738.3|182829.2|182739.2|182828.3|182738.3|3
1721714560000|2024-07-23 06:02:40|182828.7|182738.7|182826|182736|182829.3|182739.3|182826|182736|5
1721714570000|2024-07-23 06:02:50|182831.5|182741.5|182833.5|182743.5|182833.5|182743.5|182825.7|182735.7|6
1721714580000|2024-07-23 06:03:00|182833.6|182743.6|182828.7|182738.7|182834|182744|182828|182738|9
1721714590000|2024-07-23 06:03:10|182828.8|182738.8|182795.2|182705.2|182828.8|182738.8|182788.4|182698.4|12
1721714600000|2024-07-23 06:03:20|182792.2|182702.2|182801.9|182711.9|182801.9|182711.9|182792.2|182702.2|7
1721714610000|2024-07-23 06:03:30|182800|182710|182801.4|182711.4|182801.4|182711.4|182799|182709|7
1721714620000|2024-07-23 06:03:40|182801.9|182711.9|182798.1|182708.1|182801.9|182711.9|182795|182705|6
1721714630000|2024-07-23 06:03:50|182797.1|182707.1|182793.2|182703.2|182797.8|182707.8|182792.3|182702.3|9
1721714640000|2024-07-23 06:04:00|182806.1|182716.1|182797.2|182707.2|182806.1|182716.1|182797.2|182707.2|4
1721714650000|2024-07-23 06:04:10|182799.3|182709.3|182803.5|182713.5|182812|182722|182799.3|182709.3|12
1721714660000|2024-07-23 06:04:20|182802.4|182712.4|182804.9|182714.9|182804.9|182714.9|182802.4|182712.4|6
1721714670000|2024-07-23 06:04:30|182805.1|182715.1|182832.1|182742.1|182832.7|182742.7|182804.9|182714.9|14
1721714680000|2024-07-23 06:04:40|182834.2|182744.2|182823.3|182733.3|182834.2|182744.2|182820.3|182730.3|10
1721714690000|2024-07-23 06:04:50|182823.1|182733.1|182819.8|182729.8|182823.4|182733.4|182819.8|182729.8|6
1721714700000|2024-07-23 06:05:00|182820|182730|182819.3|182729.3|182820|182730|182814.9|182724.9|6
1721714710000|2024-07-23 06:05:10|182819.5|182729.5|182833.6|182743.6|182835.2|182745.2|182819.3|182729.3|15
1721714720000|2024-07-23 06:05:20|182833.2|182743.2|182827.5|182737.5|182834.7|182744.7|182827.5|182737.5|8
1721714730000|2024-07-23 06:05:30|182827.6|182737.6|182827.9|182737.9|182829.7|182739.7|182826.4|182736.4|4
1721714740000|2024-07-23 06:05:40|182829.4|182739.4|182821.7|182731.7|182831.5|182741.5|182818.9|182728.9|12
1721714750000|2024-07-23 06:05:50|182821.1|182731.1|182822|182732|182825.1|182735.1|182816.1|182726.1|10
1721714760000|2024-07-23 06:06:00|182823.9|182733.9|182808.6|182718.6|182832.1|182742.1|182807.4|182717.4|8
1721714770000|2024-07-23 06:06:10|182810.8|182720.8|182944|182854|182947.5|182857.5|182810.8|182720.8|18
1721714780000|2024-07-23 06:06:20|182935.9|182845.9|182959.9|182869.9|182959.9|182869.9|182935.9|182845.9|19
1721714790000|2024-07-23 06:06:30|182959.6|182869.6|182953.4|182863.4|182959.6|182869.6|182953.4|182863.4|3
1721714800000|2024-07-23 06:06:40|182994.6|182904.6|183028.9|182938.9|183032.8|182942.8|182994.6|182904.6|28
1721714810000|2024-07-23 06:06:50|183028.2|182938.2|183003.1|182913.1|183029.6|182939.6|183003.1|182913.1|20
1721714820000|2024-07-23 06:07:00|183004.3|182914.3|183016.2|182926.2|183025|182935|183004.3|182914.3|17
1721714830000|2024-07-23 06:07:10|183016.9|182926.9|183048|182958|183048|182958|183011.3|182921.3|13
1721714840000|2024-07-23 06:07:20|183047.1|182957.1|183046.6|182956.6|183049.2|182959.2|183040.3|182950.3|9
1721714850000|2024-07-23 06:07:30|183049.6|182959.6|183052.2|182962.2|183056.5|182966.5|183049.6|182959.6|7
1721714860000|2024-07-23 06:07:40|183053.2|182963.2|183052.5|182962.5|183053.2|182963.2|183052.5|182962.5|5
1721714870000|2024-07-23 06:07:50|183053.5|182963.5|183022|182932|183063.1|182973.1|183022|182932|15
1721714880000|2024-07-23 06:08:00|183021.5|182931.5|183025.8|182935.8|183025.8|182935.8|183020.1|182930.1|8
1721714890000|2024-07-23 06:08:10|183026.3|182936.3|183023.3|182933.3|183034.3|182944.3|183022.5|182932.5|15
1721714900000|2024-07-23 06:08:20|183019.6|182929.6|183017|182927|183019.6|182929.6|183005|182915|14
1721714910000|2024-07-23 06:08:30|183019.5|182929.5|183063.3|182933.3|183128.7|183038.7|183019.5|182929.5|25
1721714920000|2024-07-23 06:08:40|183060.3|182930.3|183038.9|182908.9|183060.3|182930.3|183038.4|182908.4|12
1721714930000|2024-07-23 06:08:50|183040.4|182910.4|183018.1|182928.1|183041.4|182928.1|183008.2|182903.4|17
1721714940000|2024-07-23 06:09:00|183020.5|182930.5|183031.6|182941.6|183046.6|182956.6|182972.8|182882.8|20
1721714950000|2024-07-23 06:09:10|183027.5|182937.5|183035.6|182945.6|183040.7|182950.7|183023.3|182933.3|19
1721714960000|2024-07-23 06:09:20|183034.9|182944.9|183038.1|182948.1|183041|182951|183032.8|182942.8|14
1721714970000|2024-07-23 06:09:30|183042.9|182952.9|183043.5|182953.5|183043.5|182953.5|183038.2|182948.2|10
1721714980000|2024-07-23 06:09:40|183042.2|182952.2|183056.3|182966.3|183063|182973|183042.2|182952.2|15
1721714990000|2024-07-23 06:09:50|183056.4|182966.4|183062.8|182972.8|183063.1|182973.1|183054.3|182964.3|9
1721715000000|2024-07-23 06:10:00|183062.5|182972.5|183061.7|182971.7|183064.8|182974.8|183055.9|182965.9|9
1721715010000|2024-07-23 06:10:10|183060.9|182970.9|183227.7|183097.7|183233.2|183103.2|183056.8|182966.8|26
1721715020000|2024-07-23 06:10:20|183227.9|183097.9|183217.8|183087.8|183230.9|183100.9|183217.1|183087.1|22
1721715030000|2024-07-23 06:10:30|183217.5|183087.5|183228.8|183098.8|183237.9|183130.9|183195.1|183081.3|24
1721715040000|2024-07-23 06:10:40|183227.4|183097.4|183217.9|183127.9|183239.5|183128.9|183196.2|183088|21
1721715050000|2024-07-23 06:10:50|183208.5|183118.5|183139.8|183049.8|183219.7|183129.7|183135.9|183045.9|21
1721715060000|2024-07-23 06:11:00|183132.8|183042.8|183085.5|182995.5|183147.4|183057.4|183071.2|182981.2|25
1721715070000|2024-07-23 06:11:10|183084.5|182994.5|183106.3|183016.3|183108.4|183018.4|183081.5|182991.5|21
1721715080000|2024-07-23 06:11:20|183104.9|183014.9|183097.3|183007.3|183104.9|183014.9|183090.5|183000.5|19
1721715090000|2024-07-23 06:11:30|183101.1|183011.1|183000|182910|183101.1|183011.1|182992.5|182902.5|20
1721715100000|2024-07-23 06:11:40|182994.2|182904.2|182973.9|182883.9|183018.2|182928.2|182961.6|182871.6|34
1721715110000|2024-07-23 06:11:50|182974.4|182884.4|182970.2|182880.2|183006.6|182916.6|182962.3|182872.3|31
1721715120000|2024-07-23 06:12:00|182968.7|182878.7|182975.4|182885.4|182982.9|182892.9|182955.6|182865.6|30
1721715130000|2024-07-23 06:12:10|182980.4|182890.4|182976.6|182886.6|182980.4|182890.4|182960.9|182870.9|32
1721715140000|2024-07-23 06:12:20|182974.6|182884.6|182975.3|182885.3|182982.3|182892.3|182967|182877|23
1721715150000|2024-07-23 06:12:30|182975.4|182885.4|183010.5|182920.5|183013.5|182923.5|182975.4|182885.4|20
1721715160000|2024-07-23 06:12:40|183009.6|182919.6|183009.7|182919.7|183009.7|182919.7|183006.7|182916.7|7
1721715170000|2024-07-23 06:12:50|183014.1|182924.1|183014.6|182924.6|183017.1|182927.1|183013.1|182923.1|11
1721715180000|2024-07-23 06:13:00|183014.4|182924.4|183043.8|182953.8|183087.1|182997.1|183014.4|182924.4|16
1721715190000|2024-07-23 06:13:10|183045.2|182955.2|183061.3|182971.3|183069.9|182979.9|183045.2|182955.2|25
1721715200000|2024-07-23 06:13:20|183058.6|182968.6|183068.1|182978.1|183068.1|182978.1|183051.6|182961.6|19
1721715210000|2024-07-23 06:13:30|183070.6|182980.6|183099.9|183009.9|183101.5|183011.5|183052.8|182962.8|16
1721715220000|2024-07-23 06:13:40|183101.6|183011.6|183048.8|182958.8|183107.5|183017.5|183045.1|182955.1|26
1721715230000|2024-07-23 06:13:50|183051.9|182961.9|183049.1|182959.1|183064|182974|183038.6|182948.6|25
1721715240000|2024-07-23 06:14:00|183048.9|182958.9|183054.6|182964.6|183055.6|182965.6|183043.8|182953.8|21
1721715250000|2024-07-23 06:14:10|183055.9|182965.9|183059.6|182969.6|183061.3|182971.3|183053.1|182963.1|18
1721715260000|2024-07-23 06:14:20|183059.9|182969.9|183055.6|182965.6|183060.7|182970.7|183051.2|182961.2|10
1721715270000|2024-07-23 06:14:30|183059.8|182969.8|183064.7|182974.7|183066.9|182976.9|183059.8|182969.8|14
1721715280000|2024-07-23 06:14:40|183062.6|182972.6|183058.7|182968.7|183063.1|182973.1|183055.1|182965.1|16
1721715290000|2024-07-23 06:14:50|183059.7|182969.7|183063.6|182973.6|183064.6|182974.6|183057.9|182967.9|21
1721715300000|2024-07-23 06:15:00|183057.4|182967.4|183053.4|182963.4|183058.7|182968.7|183047.9|182957.9|11
1721715310000|2024-07-23 06:15:10|183050|182960|183045|182955|183054.4|182964.4|183044.1|182954.1|17
1721715320000|2024-07-23 06:15:20|183046|182956|183042.9|182952.9|183054.7|182964.7|183042.9|182952.9|12
1721715330000|2024-07-23 06:15:30|183042.1|182952.1|183042.7|182952.7|183042.7|182952.7|183037.3|182947.3|13
1721715340000|2024-07-23 06:15:40|183042.1|182952.1|183053.3|182963.3|183058.4|182968.4|183042.1|182952.1|17
1721715350000|2024-07-23 06:15:50|183054.3|182964.3|183057.4|182967.4|183059.4|182969.4|183051.4|182961.4|14
1721715360000|2024-07-23 06:16:00|183055.4|182965.4|183037.8|182947.8|183059.4|182969.4|183036.8|182946.8|21
1721715370000|2024-07-23 06:16:10|183036.6|182946.6|183038|182948|183038|182948|183031.7|182941.7|21
1721715380000|2024-07-23 06:16:20|183034.3|182944.3|183039.2|182949.2|183039.2|182949.2|183034.3|182944.3|11
1721715390000|2024-07-23 06:16:30|183036.7|182946.7|183033.5|182943.5|183037.4|182947.4|183031.9|182941.9|20
1721715400000|2024-07-23 06:16:40|183033.4|182943.4|183022.5|182932.5|183036.7|182946.7|183016.5|182926.5|22
1721715410000|2024-07-23 06:16:50|183021.7|182931.7|183026.1|182936.1|183031.2|182941.2|183021.7|182931.7|23
1721715420000|2024-07-23 06:17:00|183026.3|182936.3|183028.6|182938.6|183029|182939|183025.5|182935.5|11
1721715430000|2024-07-23 06:17:10|183030.3|182940.3|183024.1|182934.1|183036.4|182946.4|183024.1|182934.1|24
1721715440000|2024-07-23 06:17:20|183024|182934|183017.9|182927.9|183027.1|182937.1|183016.6|182926.6|19
1721715450000|2024-07-23 06:17:30|183018|182928|183016.8|182926.8|183020.4|182930.4|183016.8|182926.8|13
1721715460000|2024-07-23 06:17:40|183015.2|182925.2|183018.7|182928.7|183020.3|182930.3|183014|182924|15
1721715470000|2024-07-23 06:17:50|183020.3|182930.3|183020.9|182930.9|183021.3|182931.3|183006.4|182916.4|17
1721715480000|2024-07-23 06:18:00|183020.8|182930.8|183026.1|182936.1|183029.8|182939.8|183018|182928|16
1721715490000|2024-07-23 06:18:10|183029.8|182939.8|183033.4|182943.4|183036.8|182946.8|183026.6|182936.6|13
1721715500000|2024-07-23 06:18:20|183032|182942|183039.1|182949.1|183039.1|182949.1|183030.8|182940.8|8
1721715510000|2024-07-23 06:18:30|183039|182949|183028.7|182938.7|183039|182949|183025.6|182935.6|6
1721715520000|2024-07-23 06:18:40|183025.3|182935.3|183027.8|182937.8|183027.8|182937.8|183024|182934|8
1721715530000|2024-07-23 06:18:50|183028.7|182938.7|183024.8|182934.8|183030.8|182940.8|183024.8|182934.8|4
1721715540000|2024-07-23 06:19:00|183024.1|182934.1|183034.7|182944.7|183035|182945|183023.9|182933.9|15
1721715550000|2024-07-23 06:19:10|183034.2|182944.2|183040.7|182950.7|183043.7|182953.7|183031.5|182941.5|15
1721715560000|2024-07-23 06:19:20|183038.6|182948.6|183083.6|182993.6|183100.2|183010.2|183034.5|182944.5|23
1721715570000|2024-07-23 06:19:30|183081.1|182991.1|183127.3|183037.3|183127.4|183037.4|183081.1|182991.1|27
1721715580000|2024-07-23 06:19:40|183127.2|183037.2|183115.2|183025.2|183128.9|183038.9|183115.2|183025.2|13
1721715590000|2024-07-23 06:19:50|183112.1|183022.1|183106.3|183016.3|183114.8|183024.8|183106.3|183016.3|15
1721715600000|2024-07-23 06:20:00|183108.7|183018.7|183113.6|183023.6|183117.6|183027.6|183108.7|183018.7|11
1721715610000|2024-07-23 06:20:10|183113.2|183023.2|183103.4|183013.4|183113.2|183023.2|183099.4|183009.4|17
1721715620000|2024-07-23 06:20:20|183100.3|183010.3|183029.6|182939.6|183105.4|183015.4|183029.6|182939.6|18
1721715630000|2024-07-23 06:20:30|183034.2|182944.2|183017.5|182927.5|183037.4|182947.4|183006.6|182916.6|24
1721715640000|2024-07-23 06:20:40|183019.2|182929.2|183029.5|182939.5|183033.2|182943.2|183017.4|182927.4|20
1721715650000|2024-07-23 06:20:50|183028|182938|183034|182944|183038.7|182948.7|183020.2|182930.2|26
1721715660000|2024-07-23 06:21:00|183033.9|182943.9|183037.2|182947.2|183041|182951|183028.3|182938.3|25
1721715670000|2024-07-23 06:21:10|183038.8|182948.8|183041.1|182951.1|183044.2|182954.2|183038.5|182948.5|12
1721715680000|2024-07-23 06:21:20|183040.8|182950.8|183050.7|182960.7|183051.3|182961.3|183038.4|182948.4|21
1721715690000|2024-07-23 06:21:30|183050.8|182960.8|183050.7|182960.7|183051.8|182961.8|183049.3|182959.3|14
1721715700000|2024-07-23 06:21:40|183050.9|182960.9|183038.4|182948.4|183050.9|182960.9|183032.1|182942.1|15
1721715710000|2024-07-23 06:21:50|183034.7|182944.7|183034.9|182944.9|183037.4|182947.4|183031.9|182941.9|13
1721715720000|2024-07-23 06:22:00|183030.3|182940.3|183141.7|183051.7|183193.5|183103.5|183030.3|182940.3|34
1721715730000|2024-07-23 06:22:10|183143.6|183053.6|183133|183043|183146.4|183056.4|183130.9|183040.9|22
1721715740000|2024-07-23 06:22:20|183132.9|183042.9|183136.6|183046.6|183136.6|183046.6|183132.9|183042.9|14
1721715750000|2024-07-23 06:22:30|183133.7|183043.7|183139.8|183049.8|183141.3|183051.3|183132.1|183042.1|14
1721715760000|2024-07-23 06:22:40|183156.9|183066.9|183137.2|183047.2|183177.7|183087.7|183134.3|183044.3|13
1721715770000|2024-07-23 06:22:50|183137.8|183047.8|183175.8|183085.8|183180.3|183090.3|183136.2|183046.2|19
1721715780000|2024-07-23 06:23:00|183176.1|183086.1|183169.6|183079.6|183177.8|183087.8|183160.3|183070.3|23
1721715790000|2024-07-23 06:23:10|183172.6|183082.6|183193.5|183103.5|183195.1|183105.1|183172.6|183082.6|30
1721715800000|2024-07-23 06:23:20|183190.9|183100.9|183188.6|183098.6|183196|183106|183187.2|183097.2|18
1721715810000|2024-07-23 06:23:30|183189.9|183099.9|183190.1|183100.1|183192.8|183102.8|183184.6|183094.6|25
1721715820000|2024-07-23 06:23:40|183189.6|183099.6|183182|183092|183191|183101|183172.4|183082.4|21
1721715830000|2024-07-23 06:23:50|183180|183090|183134.1|183044.1|183182.1|183092.1|183134.1|183044.1|15
1721715840000|2024-07-23 06:24:00|183136.3|183046.3|183130.2|183040.2|183136.8|183046.8|183123.5|183033.5|14
1721715850000|2024-07-23 06:24:10|183127.6|183037.6|183132.5|183042.5|183140.3|183050.3|183110.8|183020.8|19
1721715860000|2024-07-23 06:24:20|183131.1|183041.1|183129.9|183039.9|183131.2|183041.2|183127.6|183037.6|8
1721715870000|2024-07-23 06:24:30|183128.3|183038.3|183126.2|183036.2|183130.8|183040.8|183124.1|183034.1|15
1721715880000|2024-07-23 06:24:40|183126.7|183036.7|183115.6|183025.6|183126.7|183036.7|183115.6|183025.6|14
1721715890000|2024-07-23 06:24:50|183117|183027|183122.8|183032.8|183127.6|183037.6|183116.5|183026.5|13
1721715900000|2024-07-23 06:25:00|183122.2|183032.2|183115.4|183025.4|183123.6|183033.6|183113.7|183023.7|12
1721715910000|2024-07-23 06:25:10|183112.9|183022.9|183115.8|183025.8|183117.3|183027.3|183108.8|183018.8|21
1721715920000|2024-07-23 06:25:20|183116|183026|183115.7|183025.7|183121.7|183031.7|183115.7|183025.7|18
1721715930000|2024-07-23 06:25:30|183119.7|183029.7|183129.5|183039.5|183131.3|183041.3|183117.7|183027.7|11
1721715940000|2024-07-23 06:25:40|183120.5|183030.5|183116.8|183026.8|183126.4|183036.4|183105.2|183015.2|24
1721715950000|2024-07-23 06:25:50|183119.3|183029.3|183052.4|182962.4|183121.3|183031.3|183005.6|182915.6|32
1721715960000|2024-07-23 06:26:00|183059.6|182969.6|183049.6|182959.6|183059.6|182969.6|183048.9|182958.9|18
1721715970000|2024-07-23 06:26:10|183052|182962|183054.7|182964.7|183055.5|182965.5|183049.6|182959.6|20
1721715980000|2024-07-23 06:26:20|183054.5|182964.5|183209.3|183119.3|183212.2|183122.2|183053.9|182963.9|24
1721715990000|2024-07-23 06:26:30|183207.1|183117.1|183210.4|183120.4|183250.7|183160.7|183199.3|183109.3|28
1721716000000|2024-07-23 06:26:40|183231|183141|183215.8|183125.8|183231.9|183141.9|183214.5|183124.5|17
1721716010000|2024-07-23 06:26:50|183216.5|183126.5|183177.3|183087.3|183217.5|183127.5|183158.6|183068.6|28
1721716020000|2024-07-23 06:27:00|183178.5|183088.5|183219.5|183129.5|183229|183139|183178|183088|21
1721716030000|2024-07-23 06:27:10|183221.1|183131.1|183228.6|183138.6|183234|183144|183211.6|183121.6|24
1721716040000|2024-07-23 06:27:20|183230.7|183140.7|183244.3|183154.3|183247|183157|183224.1|183134.1|20
1721716050000|2024-07-23 06:27:30|183241.4|183151.4|183237.1|183147.1|183247.7|183157.7|183237|183147|24
1721716060000|2024-07-23 06:27:40|183237.3|183147.3|183236.2|183146.2|183239.9|183149.9|183235.3|183145.3|8
1721716070000|2024-07-23 06:27:50|183235.2|183145.2|183211.7|183121.7|183235.2|183145.2|183193.6|183103.6|26
1721716080000|2024-07-23 06:28:00|183211.6|183121.6|183227|183137|183232.5|183142.5|183188.3|183098.3|20
1721716090000|2024-07-23 06:28:10|183228.2|183138.2|183201.8|183111.8|183228.2|183138.2|183201.2|183111.2|27
1721716100000|2024-07-23 06:28:20|183202.7|183112.7|183206.4|183116.4|183208.9|183118.9|183198|183108|23
1721716110000|2024-07-23 06:28:30|183203.3|183113.3|183232|183142|183234.9|183144.9|183194.8|183104.8|28
1721716120000|2024-07-23 06:28:40|183231.4|183141.4|183218.5|183128.5|183231.4|183141.4|183217.6|183127.6|24
1721716130000|2024-07-23 06:28:50|183215.5|183125.5|183225.5|183135.5|183249.5|183159.5|183201.9|183111.9|28
1721716140000|2024-07-23 06:29:00|183226.4|183136.4|183194.8|183104.8|183227.9|183137.9|183194.2|183104.2|20
1721716150000|2024-07-23 06:29:10|183191.6|183101.6|183186.2|183096.2|183197.6|183107.6|183183.2|183093.2|19
1721716160000|2024-07-23 06:29:20|183184.5|183094.5|183189.9|183099.9|183198.9|183108.9|183182|183092|24
1721716170000|2024-07-23 06:29:30|183189|183099|183203|183113|183203.5|183113.5|183186.4|183096.4|19
1721716180000|2024-07-23 06:29:40|183201.4|183111.4|183197.5|183107.5|183207.3|183117.3|183190.8|183100.8|17
1721716190000|2024-07-23 06:29:50|183195.2|183105.2|183190.8|183100.8|183195.2|183105.2|183185.8|183095.8|10
1721716200000|2024-07-23 06:30:00|183192.5|183102.5|183177.8|183087.8|183192.5|183102.5|183177.8|183087.8|20
1721716210000|2024-07-23 06:30:10|183174.3|183084.3|183205.1|183115.1|183213|183123|183174.3|183084.3|27
1721716220000|2024-07-23 06:30:20|183202.1|183112.1|183201.8|183111.8|183202.2|183112.2|183190.3|183100.3|16
1721716230000|2024-07-23 06:30:30|183200.2|183110.2|183193.7|183103.7|183200.3|183110.3|183190.2|183100.2|17
1721716240000|2024-07-23 06:30:40|183195|183105|183202.8|183112.8|183202.8|183112.8|183195|183105|7
1721716250000|2024-07-23 06:30:50|183205.5|183115.5|183211.4|183121.4|183215.9|183125.9|183205.5|183115.5|18
1721716260000|2024-07-23 06:31:00|183214.4|183124.4|183212.8|183122.8|183217.4|183127.4|183211.2|183121.2|11
1721716270000|2024-07-23 06:31:10|183214.2|183124.2|183198.9|183108.9|183218.5|183128.5|183196.6|183106.6|20
1721716280000|2024-07-23 06:31:20|183199.1|183109.1|183214.5|183124.5|183220.6|183130.6|183199.1|183109.1|24
1721716290000|2024-07-23 06:31:30|183210.7|183120.7|183213.1|183123.1|183213.1|183123.1|183204.5|183114.5|12
1721716300000|2024-07-23 06:31:40|183218.1|183128.1|183306.8|183216.8|183374.7|183284.7|183218.1|183128.1|30
1721716310000|2024-07-23 06:31:50|183306.1|183216.1|183289.1|183199.1|183307.4|183217.4|183284|183194|21
1721716320000|2024-07-23 06:32:00|183288.2|183198.2|183345.7|183255.7|183349|183259|183284.7|183194.7|19
1721716330000|2024-07-23 06:32:10|183344.1|183254.1|183346.2|183256.2|183346.2|183256.2|183344.1|183254.1|2
1721716340000|2024-07-23 06:32:20|183345.2|183255.2|183347.1|183257.1|183347.1|183257.1|183345.2|183255.2|2
1721716350000|2024-07-23 06:32:30|183345.5|183255.5|183341.2|183251.2|183345.5|183255.5|183341.2|183251.2|4
1721716360000|2024-07-23 06:32:40|183343.3|183253.3|183343.8|183253.8|183344.6|183254.6|183343.3|183253.3|3
1721716370000|2024-07-23 06:32:50|183346.2|183256.2|183355.9|183265.9|183355.9|183265.9|183346.2|183256.2|11
1721716380000|2024-07-23 06:33:00|183355.7|183265.7|183397.9|183307.9|183399.9|183309.9|183355.7|183265.7|20
1721716390000|2024-07-23 06:33:10|183396.4|183306.4|183413.3|183323.3|183415.5|183325.5|183396.4|183306.4|23
1721716400000|2024-07-23 06:33:20|183413.2|183323.2|183447.6|183357.6|183461.2|183371.2|183412|183322|23
1721716410000|2024-07-23 06:33:30|183447.5|183357.5|183448.2|183358.2|183448.2|183358.2|183434.3|183344.3|22
1721716420000|2024-07-23 06:33:40|183447|183357|183438.1|183348.1|183447.9|183357.9|183431.2|183341.2|19
1721716430000|2024-07-23 06:33:50|183445.3|183355.3|183455.8|183365.8|183455.8|183365.8|183440.3|183350.3|15
1721716440000|2024-07-23 06:34:00|183454.8|183364.8|183449.3|183359.3|183454.8|183364.8|183446.8|183356.8|10
1721716450000|2024-07-23 06:34:10|183447.3|183357.3|183459.2|183369.2|183461.4|183371.4|183441.1|183351.1|20
1721716460000|2024-07-23 06:34:20|183464.6|183374.6|183462.1|183372.1|183471.5|183381.5|183458.5|183368.5|16
1721716470000|2024-07-23 06:34:30|183461|183371|183459.5|183369.5|183469|183379|183457|183367|16
1721716480000|2024-07-23 06:34:40|183459.4|183369.4|183462.9|183372.9|183462.9|183372.9|183439.8|183349.8|23
1721716490000|2024-07-23 06:34:50|183462.7|183372.7|183534.6|183444.6|183565|183475|183461.1|183371.1|26
1721716500000|2024-07-23 06:35:00|183537.4|183447.4|183520.1|183430.1|183542.2|183452.2|183519.2|183429.2|27
1721716510000|2024-07-23 06:35:10|183519.1|183429.1|183507|183417|183522.3|183432.3|183507|183417|19
1721716520000|2024-07-23 06:35:20|183511.4|183421.4|183489.7|183399.7|183511.4|183421.4|183489.7|183399.7|22
1721716530000|2024-07-23 06:35:30|183507.1|183417.1|183528.5|183438.5|183533.6|183443.6|183507.1|183417.1|18
1721716540000|2024-07-23 06:35:40|183527.3|183437.3|183520.8|183430.8|183527.3|183437.3|183520.8|183430.8|7
1721716550000|2024-07-23 06:35:50|183526.4|183436.4|183557.2|183467.2|183557.3|183467.3|183521.5|183431.5|15
1721716560000|2024-07-23 06:36:00|183552.1|183462.1|183505.6|183415.6|183554.2|183464.2|183501.4|183411.4|21
1721716570000|2024-07-23 06:36:10|183504.2|183414.2|183481.9|183391.9|183504.3|183414.3|183477.6|183387.6|8
1721716580000|2024-07-23 06:36:20|183482|183392|183362|183272|183482.8|183392.8|183362|183272|28
1721716590000|2024-07-23 06:36:30|183362.8|183272.8|183348.6|183258.6|183362.8|183272.8|183348.6|183258.6|24
1721716600000|2024-07-23 06:36:40|183347.4|183257.4|183379.4|183289.4|183390.8|183300.8|183345.1|183255.1|15
1721716610000|2024-07-23 06:36:50|183380.1|183290.1|183382.2|183292.2|183386|183296|183380.1|183290.1|6
1721716620000|2024-07-23 06:37:00|183385.5|183295.5|183388.5|183298.5|183396.8|183306.8|183384|183294|21
1721716630000|2024-07-23 06:37:10|183387.2|183297.2|183360.4|183270.4|183387.4|183297.4|183351.2|183261.2|22
1721716640000|2024-07-23 06:37:20|183360.3|183270.3|183382.1|183292.1|183382.8|183292.8|183359.9|183269.9|17
1721716650000|2024-07-23 06:37:30|183380.3|183290.3|183354|183264|183380.3|183290.3|183353.1|183263.1|20
1721716660000|2024-07-23 06:37:40|183354.1|183264.1|183354|183264|183356.1|183266.1|183351.8|183261.8|12
1721716670000|2024-07-23 06:37:50|183354.1|183264.1|183353.2|183263.2|183354.8|183264.8|183350.9|183260.9|8
1721716680000|2024-07-23 06:38:00|183350.3|183260.3|183359.3|183269.3|183379.7|183289.7|183338.6|183248.6|22
1721716690000|2024-07-23 06:38:10|183357.4|183267.4|183346.6|183256.6|183360.6|183270.6|183346.6|183256.6|16
1721716700000|2024-07-23 06:38:20|183345.4|183255.4|183374.9|183284.9|183387.8|183297.8|183343.9|183253.9|21
1721716710000|2024-07-23 06:38:30|183359.7|183269.7|183357.4|183267.4|183360.2|183270.2|183350.8|183260.8|19
1721716720000|2024-07-23 06:38:40|183358.3|183268.3|183356.5|183266.5|183359.3|183269.3|183349|183259|17
1721716730000|2024-07-23 06:38:50|183356.4|183266.4|183384.5|183294.5|183386.1|183296.1|183356.4|183266.4|18
1721716740000|2024-07-23 06:39:00|183380.1|183290.1|183358.1|183268.1|183381.3|183291.3|183354.1|183264.1|23
1721716750000|2024-07-23 06:39:10|183359.7|183269.7|183331.4|183241.4|183359.7|183269.7|183329.8|183239.8|20
1721716760000|2024-07-23 06:39:20|183329.2|183239.2|183327.8|183197.8|183329.3|183239.3|183299.7|183197.8|15
1721716770000|2024-07-23 06:39:30|183327.6|183197.6|183326.8|183196.8|183327.6|183197.6|183325.5|183195.5|13
1721716780000|2024-07-23 06:39:40|183326.7|183196.7|183318.4|183188.4|183326.8|183196.8|183310.8|183180.8|13
1721716790000|2024-07-23 06:39:50|183322.6|183192.6|183315.4|183185.4|183326.5|183196.5|183314.4|183184.4|13
1721716800000|2024-07-23 06:40:00|183313.3|183183.3|183315.8|183185.8|183317|183187|183312.9|183182.9|13
1721716810000|2024-07-23 06:40:10|183316|183186|183316.3|183186.3|183331.2|183228.4|183315.2|183185.2|15
1721716820000|2024-07-23 06:40:20|183314|183184|183287.5|183197.5|183316.3|183197.5|183212.8|183122.8|18
1721716830000|2024-07-23 06:40:30|183288.7|183198.7|183277.3|183187.3|183288.7|183198.7|183275.8|183185.8|16
1721716840000|2024-07-23 06:40:40|183277.2|183187.2|183263.7|183173.7|183277.2|183187.2|183250.7|183160.7|16
1721716850000|2024-07-23 06:40:50|183257.3|183167.3|183265.3|183175.3|183265.6|183175.6|183256.5|183166.5|9
1721716860000|2024-07-23 06:41:00|183265.2|183175.2|183263.9|183173.9|183266.1|183176.1|183263.9|183173.9|7
1721716870000|2024-07-23 06:41:10|183265.3|183175.3|183285.1|183195.1|183287.7|183197.7|183259.8|183169.8|15
1721716880000|2024-07-23 06:41:20|183285.9|183195.9|183285.7|183195.7|183287.7|183197.7|183285.7|183195.7|6
1721716890000|2024-07-23 06:41:30|183302.7|183212.7|183304.1|183214.1|183304.1|183214.1|183302.7|183212.7|3
1721716900000|2024-07-23 06:41:40|183302.2|183212.2|183312.8|183222.8|183312.8|183222.8|183302.2|183212.2|11
1721716910000|2024-07-23 06:41:50|183312.6|183222.6|183305.1|183215.1|183312.6|183222.6|183305.1|183215.1|8
1721716920000|2024-07-23 06:42:00|183304.3|183214.3|183292.6|183202.6|183307.4|183217.4|183292.2|183202.2|14
1721716930000|2024-07-23 06:42:10|183295.5|183205.5|183297.1|183207.1|183301.5|183211.5|183293.9|183203.9|11
1721716940000|2024-07-23 06:42:20|183298.3|183208.3|183296.4|183206.4|183298.5|183208.5|183293|183203|8
1721716950000|2024-07-23 06:42:30|183294.8|183204.8|183293|183203|183294.8|183204.8|183290.4|183200.4|12
1721716960000|2024-07-23 06:42:40|183288.6|183198.6|183293.6|183203.6|183293.6|183203.6|183288.4|183198.4|9
1721716970000|2024-07-23 06:42:50|183291.3|183201.3|183279.3|183189.3|183291.3|183201.3|183279.3|183189.3|2
1721716980000|2024-07-23 06:43:00|183277.8|183187.8|183277.2|183187.2|183277.8|183187.8|183275.9|183185.9|8
1721716990000|2024-07-23 06:43:10|183274|183184|183277|183187|183277|183187|183274|183184|11
1721717000000|2024-07-23 06:43:20|183275.6|183185.6|183284.8|183194.8|183292|183202|183275.6|183185.6|9
1721717010000|2024-07-23 06:43:30|183283.2|183193.2|183284.4|183194.4|183284.4|183194.4|183283.2|183193.2|5
1721717030000|2024-07-23 06:43:50|183284.6|183194.6|183285.4|183195.4|183285.7|183195.7|183284.6|183194.6|4
1721717040000|2024-07-23 06:44:00|183285.6|183195.6|183319.2|183229.2|183319.2|183229.2|183284.4|183194.4|6
1721717050000|2024-07-23 06:44:10|183320.2|183230.2|183365.8|183275.8|183375.7|183285.7|183320.2|183230.2|14
1721717060000|2024-07-23 06:44:20|183362.2|183272.2|183366.5|183276.5|183366.5|183276.5|183360.9|183270.9|5
1721717070000|2024-07-23 06:44:30|183366.4|183276.4|183365.7|183275.7|183366.7|183276.7|183363|183273|12
1721717080000|2024-07-23 06:44:40|183363.4|183273.4|183361.7|183271.7|183366.1|183276.1|183361.7|183271.7|13
1721717090000|2024-07-23 06:44:50|183365.1|183275.1|183354.7|183264.7|183365.1|183275.1|183354.7|183264.7|8
1721717100000|2024-07-23 06:45:00|183354.1|183264.1|183354.1|183264.1|183354.1|183264.1|183354.1|183264.1|1
1721717110000|2024-07-23 06:45:10|183352.6|183262.6|183351.2|183261.2|183352.6|183262.6|183348.5|183258.5|5
1721717120000|2024-07-23 06:45:20|183351.7|183261.7|183357|183267|183357|183267|183351.7|183261.7|9
1721717130000|2024-07-23 06:45:30|183355|183265|183359.1|183269.1|183359.6|183269.6|183355|183265|9
1721717140000|2024-07-23 06:45:40|183357.7|183267.7|183366.1|183276.1|183366.1|183276.1|183356.2|183266.2|6
1721717150000|2024-07-23 06:45:50|183367.3|183277.3|183323.6|183233.6|183367.3|183277.3|183319.8|183229.8|14
1721717160000|2024-07-23 06:46:00|183323.3|183233.3|183317.1|183227.1|183330.9|183240.9|183314.2|183224.2|16
1721717170000|2024-07-23 06:46:10|183317.5|183227.5|183349.7|183259.7|183354.8|183264.8|183317.5|183227.5|22
1721717180000|2024-07-23 06:46:20|183350.2|183260.2|183353.3|183263.3|183353.6|183263.6|183350.2|183260.2|7
1721717190000|2024-07-23 06:46:30|183354.1|183264.1|183442.8|183352.8|183444.4|183354.4|183353.5|183263.5|25
1721717200000|2024-07-23 06:46:40|183447.6|183357.6|183479.1|183389.1|183508.6|183418.6|183447.6|183357.6|34
1721717210000|2024-07-23 06:46:50|183480.4|183390.4|183471.4|183381.4|183480.5|183390.5|183470.5|183380.5|12
1721717220000|2024-07-23 06:47:00|183471.1|183381.1|183469.6|183379.6|183474.4|183384.4|183466|183376|16
1721717230000|2024-07-23 06:47:10|183468.3|183378.3|183489.5|183399.5|183491|183401|183465.5|183375.5|17
1721717240000|2024-07-23 06:47:20|183489.4|183399.4|183471.8|183381.8|183489.4|183399.4|183471.6|183381.6|21
1721717250000|2024-07-23 06:47:30|183470.8|183380.8|183463.7|183373.7|183470.8|183380.8|183463.7|183373.7|5
1721717260000|2024-07-23 06:47:40|183462.8|183372.8|183474.6|183384.6|183477.7|183387.7|183462.8|183372.8|8
1721717270000|2024-07-23 06:47:50|183476.3|183386.3|183495.9|183405.9|183497.3|183407.3|183473|183383|24
1721717280000|2024-07-23 06:48:00|183499.4|183409.4|183494.6|183404.6|183509.3|183419.3|183492.9|183402.9|23
1721717290000|2024-07-23 06:48:10|183496.3|183406.3|183500.3|183410.3|183500.8|183410.8|183496.3|183406.3|14
1721717300000|2024-07-23 06:48:20|183500|183410|183499.2|183409.2|183500.3|183410.3|183495.1|183405.1|15
1721717310000|2024-07-23 06:48:30|183498.3|183408.3|183502.7|183412.7|183504.5|183414.5|183496|183406|15
1721717320000|2024-07-23 06:48:40|183503.7|183413.7|183496.9|183406.9|183504.3|183414.3|183496.6|183406.6|15
1721717330000|2024-07-23 06:48:50|183557.3|183467.3|183564.8|183474.8|183568.8|183478.8|183554.2|183464.2|26
1721717340000|2024-07-23 06:49:00|183563.4|183473.4|183569.3|183479.3|183572.2|183482.2|183563.4|183473.4|15
1721717350000|2024-07-23 06:49:10|183570.9|183480.9|183569.5|183479.5|183571|183481|183561.9|183471.9|19
1721717360000|2024-07-23 06:49:20|183567.3|183477.3|183570.1|183480.1|183574.8|183484.8|183566.8|183476.8|16
1721717370000|2024-07-23 06:49:30|183570.2|183480.2|183571.9|183481.9|183571.9|183481.9|183568.3|183478.3|11
1721717380000|2024-07-23 06:49:40|183574.2|183484.2|183577.1|183487.1|183577.2|183487.2|183546.8|183456.8|12
1721717390000|2024-07-23 06:49:50|183573.8|183483.8|183572.8|183482.8|183576.8|183486.8|183572.8|183482.8|15
1721717400000|2024-07-23 06:50:00|183574.4|183484.4|183557.7|183467.7|183575.6|183485.6|183557.3|183467.3|14
1721717410000|2024-07-23 06:50:10|183559.1|183469.1|183564.7|183474.7|183567.3|183477.3|183559.1|183469.1|9
1721717420000|2024-07-23 06:50:20|183562.9|183472.9|183575|183485|183580.5|183490.5|183562.9|183472.9|15
1721717430000|2024-07-23 06:50:30|183576.6|183486.6|183576.6|183486.6|183576.7|183486.7|183574.9|183484.9|6
1721717440000|2024-07-23 06:50:40|183576|183486|183563.4|183473.4|183577.2|183487.2|183562.4|183472.4|24
1721717450000|2024-07-23 06:50:50|183563.5|183473.5|183564.9|183474.9|183569.8|183479.8|183560.8|183470.8|22
1721717460000|2024-07-23 06:51:00|183563.7|183473.7|183551.9|183461.9|183565|183475|183551.8|183461.8|14
1721717470000|2024-07-23 06:51:10|183544.1|183454.1|183491.4|183361.4|183546.2|183456.2|183468.9|183360.6|12
1721717480000|2024-07-23 06:51:20|183490.1|183360.1|183512.8|183382.8|183516.4|183386.4|183490.1|183360.1|17
1721717490000|2024-07-23 06:51:30|183513.9|183383.9|183524.2|183394.2|183526.1|183396.1|183513.4|183383.4|17
1721717500000|2024-07-23 06:51:40|183518.9|183388.9|183514.7|183384.7|183518.9|183388.9|183510.1|183380.1|12
1721717510000|2024-07-23 06:51:50|183516|183386|183511.5|183381.5|183516|183386|183502.6|183372.6|11
1721717520000|2024-07-23 06:52:00|183509.5|183379.5|183511.3|183381.3|183514.2|183384.2|183508.4|183378.4|15
1721717530000|2024-07-23 06:52:10|183509.7|183379.7|183514.9|183384.9|183516.1|183386.1|183506.4|183376.4|18
1721717540000|2024-07-23 06:52:20|183512.5|183382.5|183552|183422|183554.2|183424.2|183512.5|183382.5|24
1721717550000|2024-07-23 06:52:30|183566.4|183436.4|183592.7|183462.7|183598.9|183468.9|183549.3|183419.3|31
1721717560000|2024-07-23 06:52:40|183594.8|183464.8|183615|183485|183619.3|183489.3|183593.4|183463.4|18
1721717570000|2024-07-23 06:52:50|183617.2|183487.2|183621.9|183491.9|183623.2|183493.2|183610.3|183480.3|22
1721717580000|2024-07-23 06:53:00|183620.1|183490.1|183618.9|183488.9|183623.5|183493.5|183617.3|183487.3|16
1721717590000|2024-07-23 06:53:10|183619.8|183489.8|183624.5|183494.5|183625.3|183495.3|183619.8|183489.8|8
1721717600000|2024-07-23 06:53:20|183624.3|183494.3|183626.9|183496.9|183626.9|183496.9|183618.4|183488.4|9
1721717610000|2024-07-23 06:53:30|183627.2|183497.2|183655|183565|183676|183586|183624.8|183494.8|26
1721717620000|2024-07-23 06:53:40|183650.9|183560.9|183655.3|183565.3|183676.1|183586.1|183650.9|183560.9|26
1721717630000|2024-07-23 06:53:50|183655.7|183565.7|183668|183578|183670.5|183580.5|183648.4|183558.4|28
1721717640000|2024-07-23 06:54:00|183669.2|183579.2|183590.1|183500.1|183675.7|183585.7|183588.7|183498.7|30
1721717650000|2024-07-23 06:54:10|183590|183500|183597.1|183507.1|183597.4|183507.4|183563.1|183473.1|27
1721717660000|2024-07-23 06:54:20|183598.3|183508.3|183613.1|183523.1|183613.1|183523.1|183598.3|183508.3|18
1721717670000|2024-07-23 06:54:30|183612.1|183522.1|183617.2|183527.2|183623.3|183533.3|183611.2|183521.2|11
1721717680000|2024-07-23 06:54:40|183615.5|183525.5|183612.2|183522.2|183625.9|183535.9|183609.5|183519.5|14
1721717690000|2024-07-23 06:54:50|183613|183523|183600.5|183510.5|183613.7|183523.7|183600.5|183510.5|15
1721717700000|2024-07-23 06:55:00|183599.5|183509.5|183645.6|183555.6|183650.1|183560.1|183599.3|183509.3|19
1721717710000|2024-07-23 06:55:10|183640.5|183550.5|183640.8|183550.8|183645.3|183555.3|183633.4|183543.4|22
1721717720000|2024-07-23 06:55:20|183649.9|183559.9|183645.4|183555.4|183657.3|183567.3|183645.1|183555.1|16
1721717730000|2024-07-23 06:55:30|183645.5|183555.5|183641.8|183551.8|183651.4|183561.4|183638.9|183548.9|18
1721717740000|2024-07-23 06:55:40|183645.1|183555.1|183653.3|183563.3|183654.7|183564.7|183643.9|183553.9|16
1721717750000|2024-07-23 06:55:50|183654.2|183564.2|183647.9|183557.9|183657.7|183567.7|183642.8|183552.8|18
1721717760000|2024-07-23 06:56:00|183645.2|183555.2|183658.2|183568.2|183658.2|183568.2|183644|183554|21
1721717770000|2024-07-23 06:56:10|183655.2|183565.2|183652.3|183562.3|183657.7|183567.7|183645.1|183555.1|20
1721717780000|2024-07-23 06:56:20|183652.4|183562.4|183649.6|183559.6|183659.3|183569.3|183647.1|183557.1|23
1721717790000|2024-07-23 06:56:30|183651.5|183561.5|183653.8|183563.8|183658.9|183568.9|183649.6|183559.6|24
1721717800000|2024-07-23 06:56:40|183656.3|183566.3|183612.7|183522.7|183665.1|183575.1|183602.2|183512.2|26
1721717810000|2024-07-23 06:56:50|183611.7|183521.7|183537|183447|183617.4|183527.4|183537|183447|19
1721717820000|2024-07-23 06:57:00|183543.5|183453.5|183497.5|183407.5|183550.2|183460.2|183463.7|183373.7|30
1721717830000|2024-07-23 06:57:10|183503.4|183413.4|183478.2|183388.2|183504.2|183414.2|183478.1|183388.1|19
1721717840000|2024-07-23 06:57:20|183478.4|183388.4|183487|183397|183507.4|183417.4|183478.4|183388.4|20
1721717850000|2024-07-23 06:57:30|183488.5|183398.5|183557.4|183427.4|183558.9|183430.7|183488.5|183398.5|22
1721717860000|2024-07-23 06:57:40|183553.7|183423.7|183557.7|183427.7|183559.5|183429.5|183548.4|183418.4|18
1721717870000|2024-07-23 06:57:50|183556.7|183426.7|183559.8|183429.8|183567.9|183437.9|183556.7|183426.7|12
1721717880000|2024-07-23 06:58:00|183558|183428|183556.6|183426.6|183561.4|183431.4|183553|183423|22
1721717890000|2024-07-23 06:58:10|183557.1|183427.1|183566.7|183436.7|183566.9|183436.9|183545.6|183415.6|25
1721717900000|2024-07-23 06:58:20|183564.9|183434.9|183530.1|183400.1|183566.8|183436.8|183519.3|183389.3|29
1721717910000|2024-07-23 06:58:30|183529.6|183399.6|183521.3|183391.3|183529.6|183399.6|183510.3|183380.3|22
1721717920000|2024-07-23 06:58:40|183517.6|183387.6|183527.1|183397.1|183528|183398|183515.9|183385.9|22
1721717930000|2024-07-23 06:58:50|183527.4|183397.4|183501.8|183371.8|183528.7|183398.7|183485.9|183355.9|27
1721717940000|2024-07-23 06:59:00|183501.9|183371.9|183491.9|183361.9|183503.1|183373.1|183484.6|183354.6|12
1721717950000|2024-07-23 06:59:10|183492.9|183362.9|183483.8|183353.8|183498.6|183368.6|183483.8|183353.8|23
1721717960000|2024-07-23 06:59:20|183485.1|183355.1|183494|183364|183500.1|183370.1|183485.1|183355.1|16
1721717970000|2024-07-23 06:59:30|183494.1|183364.1|183501.4|183371.4|183502.1|183372.1|183493.7|183363.7|11
1721717980000|2024-07-23 06:59:40|183504.2|183374.2|183596.4|183466.4|183600.2|183470.2|183504.2|183374.2|26
1721717990000|2024-07-23 06:59:50|183596.9|183466.9|183594.2|183464.2|183606.3|183476.3|183594.2|183464.2|23
1721718000000|2024-07-23 07:00:00|183597.9|183467.9|183629.7|183499.7|183649.8|183519.8|183597.9|183467.9|30
1721718010000|2024-07-23 07:00:10|183628|183498|183664.2|183534.2|183671.4|183541.4|183628|183498|24
1721718020000|2024-07-23 07:00:20|183663.5|183533.5|183679.2|183549.2|183682.6|183552.6|183658.6|183528.6|23
1721718030000|2024-07-23 07:00:30|183674.8|183544.8|183659.2|183529.2|183675.9|183545.9|183659.2|183529.2|20
1721718040000|2024-07-23 07:00:40|183660.3|183530.3|183666.7|183536.7|183699.7|183569.7|183660.3|183530.3|24
1721718050000|2024-07-23 07:00:50|183668.2|183538.2|183685.1|183555.1|183691.3|183561.3|183663.4|183533.4|23
1721718060000|2024-07-23 07:01:00|183685.2|183555.2|183570.6|183480.6|183685.2|183555.2|183554.3|183464.3|25
1721718070000|2024-07-23 07:01:10|183571.3|183481.3|183575.2|183485.2|183580.9|183490.9|183570|183480|17
1721718080000|2024-07-23 07:01:20|183575.8|183485.8|183565|183475|183580.8|183490.8|183565|183475|15
1721718090000|2024-07-23 07:01:30|183567.9|183477.9|183612.7|183522.7|183618.5|183528.5|183565.2|183475.2|24
1721718100000|2024-07-23 07:01:40|183612.6|183522.6|183607.1|183517.1|183612.6|183522.6|183595.7|183505.7|24
1721718110000|2024-07-23 07:01:50|183606.2|183516.2|183608.3|183518.3|183610.3|183520.3|183601.1|183511.1|23
1721718120000|2024-07-23 07:02:00|183607.1|183517.1|183577.5|183487.5|183614|183524|183574.7|183484.7|23
1721718130000|2024-07-23 07:02:10|183582.2|183492.2|183544.9|183454.9|183618|183528|183544.9|183454.9|31
1721718140000|2024-07-23 07:02:20|183542.5|183452.5|183665.5|183535.5|183668.5|183538.5|183540.7|183450.7|22
1721718150000|2024-07-23 07:02:30|183665.4|183535.4|183655.2|183525.2|183665.4|183535.4|183637.4|183507.4|26
1721718160000|2024-07-23 07:02:40|183661.1|183531.1|183668.6|183538.6|183670.1|183540.1|183647.9|183517.9|17
1721718170000|2024-07-23 07:02:50|183670.9|183540.9|183680.3|183550.3|183685.9|183555.9|183667.4|183537.4|26
1721718180000|2024-07-23 07:03:00|183679.2|183549.2|183659.2|183529.2|183680.9|183550.9|183657.2|183527.2|18
1721718190000|2024-07-23 07:03:10|183656|183526|183638.9|183508.9|183656|183526|183638.3|183508.3|11
1721718200000|2024-07-23 07:03:20|183637.9|183507.9|183530.3|183440.3|183638.9|183508.9|183529.2|183439.2|15
1721718210000|2024-07-23 07:03:30|183529.6|183439.6|183515.1|183425.1|183533.3|183443.3|183512.2|183422.2|32
1721718220000|2024-07-23 07:03:40|183519|183429|183524.6|183434.6|183527.6|183437.6|183514.1|183424.1|29
1721718230000|2024-07-23 07:03:50|183519.7|183429.7|183420.8|183290.8|183521.9|183431.9|183408.3|183278.3|23
1721718240000|2024-07-23 07:04:00|183409.6|183319.6|183356.3|183266.3|183409.6|183319.6|183336.7|183246.7|36
1721718250000|2024-07-23 07:04:10|183357.1|183267.1|183359.9|183269.9|183374.7|183284.7|183351|183261|34
1721718260000|2024-07-23 07:04:20|183356.3|183266.3|183302.7|183212.7|183376.4|183286.4|183302.7|183212.7|30
1721718270000|2024-07-23 07:04:30|183301.5|183211.5|183246.3|183156.3|183301.5|183211.5|183219.7|183129.7|36
1721718280000|2024-07-23 07:04:40|183246.4|183156.4|183265.9|183175.9|183272.7|183182.7|183190.5|183100.5|34
1721718290000|2024-07-23 07:04:50|183270.1|183180.1|183268.8|183178.8|183276.3|183186.3|183261.3|183171.3|26
1721718300000|2024-07-23 07:05:00|183271.4|183181.4|183277.6|183187.6|183282.3|183192.3|183271.4|183181.4|26
1721718310000|2024-07-23 07:05:10|183283.1|183193.1|183262.4|183172.4|183283.1|183193.1|183261.8|183171.8|26
1721718320000|2024-07-23 07:05:20|183262.5|183172.5|183243.4|183153.4|183271|183181|183243.4|183153.4|28
1721718330000|2024-07-23 07:05:30|183246.6|183156.6|183254.2|183164.2|183256.9|183166.9|183244.7|183154.7|22
1721718340000|2024-07-23 07:05:40|183252.1|183162.1|183343.7|183253.7|183344.6|183254.6|183243|183153|26
1721718350000|2024-07-23 07:05:50|183339|183249|183355.2|183265.2|183357.5|183267.5|183335.7|183245.7|16
1721718360000|2024-07-23 07:06:00|183351.7|183261.7|183353.4|183263.4|183357|183267|183351.7|183261.7|16
1721718370000|2024-07-23 07:06:10|183351.7|183261.7|183346.2|183256.2|183351.7|183261.7|183346.2|183256.2|8
1721718380000|2024-07-23 07:06:20|183346.7|183256.7|183223.3|183133.3|183346.9|183256.9|183209.5|183119.5|28
1721718390000|2024-07-23 07:06:30|183221.1|183131.1|183224.4|183134.4|183224.4|183134.4|183211|183121|23
1721718400000|2024-07-23 07:06:40|183227.4|183137.4|183270.5|183180.5|183341.6|183251.6|183227.4|183137.4|32
1721718410000|2024-07-23 07:06:50|183268.4|183178.4|183251.8|183161.8|183272|183182|183243|183153|26
1721718420000|2024-07-23 07:07:00|183251.6|183161.6|183259.5|183169.5|183259.5|183169.5|183251.6|183161.6|10
1721718430000|2024-07-23 07:07:10|183260.8|183170.8|183358.9|183268.9|183358.9|183268.9|183260.8|183170.8|9
1721718440000|2024-07-23 07:07:20|183357.7|183267.7|183361.5|183271.5|183361.5|183271.5|183353.1|183263.1|17
1721718450000|2024-07-23 07:07:30|183364|183274|183354.1|183264.1|183439.4|183349.4|183354.1|183264.1|33
1721718460000|2024-07-23 07:07:40|183360|183270|183358.2|183268.2|183365.8|183275.8|183357.9|183267.9|24
1721718470000|2024-07-23 07:07:50|183358.1|183268.1|183398.4|183268.4|183401.1|183289.9|183351.1|183261.1|24
1721718480000|2024-07-23 07:08:00|183398|183268|183377.3|183247.3|183398|183268|183372.1|183242.1|25
1721718490000|2024-07-23 07:08:10|183376.9|183246.9|183378.9|183248.9|183408.9|183278.9|183376.5|183246.5|25
1721718500000|2024-07-23 07:08:20|183379.1|183249.1|183390.1|183260.1|183390.7|183260.7|183379.1|183249.1|21
1721718510000|2024-07-23 07:08:30|183392.8|183262.8|183372.2|183282.2|183392.8|183282.6|183357.8|183258.1|26
1721718520000|2024-07-23 07:08:40|183369.8|183279.8|183415.3|183325.3|183429|183339|183369.8|183279.8|28
1721718530000|2024-07-23 07:08:50|183414.6|183324.6|183402.1|183312.1|183427.7|183337.7|183381|183291|29
1721718540000|2024-07-23 07:09:00|183414|183324|183420.9|183330.9|183425.8|183335.8|183412.8|183322.8|18
1721718550000|2024-07-23 07:09:10|183421.1|183331.1|183414.2|183324.2|183461.8|183371.8|183414.2|183324.2|26
1721718560000|2024-07-23 07:09:20|183413.2|183323.2|183409.4|183319.4|183413.2|183323.2|183398.5|183308.5|12
1721718570000|2024-07-23 07:09:30|183407.9|183317.9|183397.4|183307.4|183407.9|183317.9|183388.4|183298.4|16
1721718580000|2024-07-23 07:09:40|183397.5|183307.5|183422.4|183332.4|183424.3|183334.3|183392.2|183302.2|24
1721718590000|2024-07-23 07:09:50|183421.3|183331.3|183397.4|183307.4|183421.8|183331.8|183397.4|183307.4|15
1721718600000|2024-07-23 07:10:00|183396.4|183306.4|183352.7|183262.7|183397.8|183307.8|183348.1|183258.1|22
1721718610000|2024-07-23 07:10:10|183346.4|183256.4|183346.3|183256.3|183354.7|183264.7|183341|183251|21
1721718620000|2024-07-23 07:10:20|183323.1|183233.1|183326.1|183236.1|183326.1|183236.1|183323.1|183233.1|5
1721718630000|2024-07-23 07:10:30|183325.4|183235.4|183338.8|183248.8|183339.8|183249.8|183325.2|183235.2|11
1721718640000|2024-07-23 07:10:40|183336.6|183246.6|183434.8|183344.8|183446|183356|183336.6|183246.6|20
1721718650000|2024-07-23 07:10:50|183428.7|183338.7|183412.9|183322.9|183432.9|183342.9|183412.9|183322.9|19
1721718660000|2024-07-23 07:11:00|183413.9|183323.9|183411.2|183321.2|183413.9|183323.9|183410.5|183320.5|5
1721718670000|2024-07-23 07:11:10|183412.5|183322.5|183410.3|183320.3|183413.3|183323.3|183410.1|183320.1|23
1721718680000|2024-07-23 07:11:20|183412.7|183322.7|183416.4|183326.4|183417.4|183327.4|183411.7|183321.7|10
1721718690000|2024-07-23 07:11:30|183416.3|183326.3|183347.2|183257.2|183417.1|183327.1|183341.8|183251.8|16
1721718700000|2024-07-23 07:11:40|183346.6|183256.6|183367.1|183237.1|183369.3|183257.5|183344.1|183235.4|20
1721718710000|2024-07-23 07:11:50|183368.5|183238.5|183371.5|183241.5|183371.5|183241.5|183368.5|183238.5|8
1721718720000|2024-07-23 07:12:00|183371.7|183241.7|183387.5|183257.5|183387.7|183257.7|183371.7|183241.7|11
1721718730000|2024-07-23 07:12:10|183386.5|183256.5|183387|183257|183387|183257|183386|183256|12
1721718740000|2024-07-23 07:12:20|183386.9|183256.9|183388.1|183258.1|183388.1|183258.1|183386.6|183256.6|13
1721718750000|2024-07-23 07:12:30|183388.2|183258.2|183391.9|183261.9|183420.4|183290.4|183388.1|183258.1|21
1721718760000|2024-07-23 07:12:40|183392|183262|183490.3|183400.3|183493|183403|183386.8|183256.8|19
1721718770000|2024-07-23 07:12:50|183484.6|183394.6|183497.2|183407.2|183500.7|183410.7|183480.1|183390.1|28
1721718780000|2024-07-23 07:13:00|183497.3|183407.3|183477.6|183387.6|183503.1|183413.1|183477.6|183387.6|28
1721718790000|2024-07-23 07:13:10|183474.7|183384.7|183461.9|183371.9|183474.7|183384.7|183458.3|183368.3|16
1721718800000|2024-07-23 07:13:20|183461.7|183371.7|183459.7|183369.7|183463.4|183373.4|183459|183369|12
1721718810000|2024-07-23 07:13:30|183464|183374|183491.2|183401.2|183493.7|183403.7|183464|183374|30
1721718820000|2024-07-23 07:13:40|183491.5|183401.5|183484.1|183394.1|183494.5|183404.5|183481.7|183391.7|16
1721718830000|2024-07-23 07:13:50|183484.2|183394.2|183495.5|183405.5|183506.2|183416.2|183484.2|183394.2|23
1721718840000|2024-07-23 07:14:00|183495.3|183405.3|183531.9|183441.9|183531.9|183441.9|183494.1|183404.1|24
1721718850000|2024-07-23 07:14:10|183525.1|183435.1|183491.8|183401.8|183525.4|183435.4|183480.1|183390.1|26
1721718860000|2024-07-23 07:14:20|183491.9|183401.9|183507|183417|183507|183417|183488.4|183398.4|28
1721718870000|2024-07-23 07:14:30|183506.1|183416.1|183523.2|183433.2|183523.2|183433.2|183503.5|183413.5|7
1721718880000|2024-07-23 07:14:40|183520.1|183430.1|183505.4|183415.4|183522.5|183432.5|183505.4|183415.4|18
1721718890000|2024-07-23 07:14:50|183505.5|183415.5|183500.9|183410.9|183506.2|183416.2|183500.8|183410.8|11
1721718900000|2024-07-23 07:15:00|183497.9|183407.9|183536.8|183446.8|183546.1|183456.1|183493.3|183403.3|22
1721718910000|2024-07-23 07:15:10|183536.7|183446.7|183524.2|183434.2|183551|183461|183522.6|183432.6|28
1721718920000|2024-07-23 07:15:20|183525.1|183435.1|183535.1|183445.1|183537.3|183447.3|183525.1|183435.1|15
1721718930000|2024-07-23 07:15:30|183534.2|183444.2|183534.4|183444.4|183534.5|183444.5|183522.1|183432.1|13
1721718940000|2024-07-23 07:15:40|183557|183427|183567.3|183437.3|183572.3|183442.3|183557|183427|20
1721718950000|2024-07-23 07:15:50|183567.4|183437.4|183621.8|183491.8|183621.8|183491.8|183565.7|183435.7|13
1721718960000|2024-07-23 07:16:00|183622.9|183492.9|183612.1|183482.1|183622.9|183492.9|183592.6|183462.6|24
1721718970000|2024-07-23 07:16:10|183607.8|183477.8|183609.3|183479.3|183615.8|183485.8|183602.5|183472.5|22
1721718980000|2024-07-23 07:16:20|183603.6|183473.6|183619.4|183489.4|183620.2|183490.2|183593.4|183463.4|18
1721718990000|2024-07-23 07:16:30|183621.1|183491.1|183604.2|183474.2|183623.9|183493.9|183600.4|183470.4|19
1721719000000|2024-07-23 07:16:40|183602.8|183472.8|183604.6|183474.6|183606.2|183476.2|183602.8|183472.8|10
1721719010000|2024-07-23 07:16:50|183606|183476|183639.3|183509.3|183639.3|183509.3|183597.3|183467.3|25
1721719020000|2024-07-23 07:17:00|183638|183508|183603|183473|183638|183508|183602.4|183472.4|16
1721719030000|2024-07-23 07:17:10|183601.9|183471.9|183609.4|183479.4|183609.7|183479.7|183601.5|183471.5|9
1721719040000|2024-07-23 07:17:20|183611.3|183481.3|183615.5|183485.5|183616.2|183486.2|183602.1|183472.1|19
1721719050000|2024-07-23 07:17:30|183615|183485|183616.5|183486.5|183616.7|183486.7|183613.8|183483.8|5
1721719060000|2024-07-23 07:17:40|183616|183486|183620|183490|183620|183490|183614.6|183484.6|7
1721719070000|2024-07-23 07:17:50|183619|183489|183601.1|183471.1|183630.2|183500.2|183598.9|183468.9|21
1721719080000|2024-07-23 07:18:00|183605.6|183475.6|183609.5|183479.5|183614.8|183484.8|183598.8|183468.8|23
1721719090000|2024-07-23 07:18:10|183607|183477|183617.1|183487.1|183621.2|183491.2|183607|183477|16
1721719100000|2024-07-23 07:18:20|183620.2|183490.2|183623.4|183493.4|183628.3|183498.3|183612.3|183482.3|19
1721719110000|2024-07-23 07:18:30|183625.6|183495.6|183619.4|183489.4|183625.6|183495.6|183609.4|183479.4|23
1721719120000|2024-07-23 07:18:40|183619.2|183489.2|183636.5|183506.5|183642.9|183512.9|183617.9|183487.9|17
1721719130000|2024-07-23 07:18:50|183635.1|183505.1|183677.7|183587.7|183678.3|183588.3|183628.4|183498.4|11
1721719140000|2024-07-23 07:19:00|183680.2|183590.2|183680.6|183590.6|183684|183594|183679.4|183589.4|12
1721719150000|2024-07-23 07:19:10|183681.1|183591.1|183679.7|183589.7|183683.7|183593.7|183679.3|183589.3|13
1721719160000|2024-07-23 07:19:20|183679.5|183589.5|183682|183552|183684.5|183594.5|183677.6|183552|16
1721719170000|2024-07-23 07:19:30|183683.2|183553.2|183686.3|183556.3|183691.4|183561.4|183683.2|183553.2|14
1721719180000|2024-07-23 07:19:40|183686.1|183556.1|183685.7|183555.7|183687.3|183557.3|183685.7|183555.7|5
1721719190000|2024-07-23 07:19:50|183686.3|183556.3|183687.4|183557.4|183688.4|183558.4|183686.3|183556.3|7
1721719200000|2024-07-23 07:20:00|183688.8|183558.8|183659.7|183569.7|183688.8|183578.9|183659.7|183557.3|18
1721719210000|2024-07-23 07:20:10|183663|183573|183668.6|183578.6|183670.5|183580.5|183662.2|183572.2|8
1721719220000|2024-07-23 07:20:20|183669.8|183579.8|183667.2|183577.2|183671.2|183581.2|183666.3|183576.3|11
1721719230000|2024-07-23 07:20:30|183668|183578|183587.8|183497.8|183672.7|183582.7|183570|183480|25
1721719240000|2024-07-23 07:20:40|183587.9|183497.9|183586.2|183496.2|183590.7|183500.7|183582.2|183492.2|17
1721719250000|2024-07-23 07:20:50|183584.4|183494.4|183597.3|183507.3|183599.1|183509.1|183584.4|183494.4|11
1721719260000|2024-07-23 07:21:00|183594.9|183504.9|183590.1|183500.1|183595.4|183505.4|183587.9|183497.9|25
1721719270000|2024-07-23 07:21:10|183590.2|183500.2|183591.8|183501.8|183592|183502|183590.2|183500.2|9
1721719280000|2024-07-23 07:21:20|183591.7|183501.7|183591.2|183501.2|183593.8|183503.8|183588.4|183498.4|15
1721719290000|2024-07-23 07:21:30|183591.6|183501.6|183598.6|183508.6|183601.4|183511.4|183591.6|183501.6|16
1721719300000|2024-07-23 07:21:40|183596.9|183506.9|183690.3|183560.3|183694.2|183564.2|183596.9|183492.8|21
1721719310000|2024-07-23 07:21:50|183692.1|183562.1|183721.7|183591.7|183723|183593|183692.1|183562.1|12
1721719320000|2024-07-23 07:22:00|183720.6|183590.6|183725.6|183595.6|183725.6|183595.6|183720.6|183590.6|14
1721719330000|2024-07-23 07:22:10|183725.4|183595.4|183638.3|183508.3|183725.7|183595.7|183638.3|183508.3|20
1721719340000|2024-07-23 07:22:20|183639.8|183509.8|183698.7|183568.7|183710.6|183580.6|183639.8|183509.8|24
1721719350000|2024-07-23 07:22:30|183700|183570|183682.6|183552.6|183704.3|183574.3|183681.5|183551.5|21
1721719360000|2024-07-23 07:22:40|183683.8|183553.8|183695.1|183565.1|183695.1|183565.1|183683.8|183553.8|16
1721719370000|2024-07-23 07:22:50|183695.9|183565.9|183700.6|183570.6|183701.2|183571.2|183694.5|183564.5|14
1721719380000|2024-07-23 07:23:00|183701.6|183571.6|183679.3|183549.3|183701.8|183571.8|183672.2|183542.2|27
1721719390000|2024-07-23 07:23:10|183679.2|183549.2|183679.6|183549.6|183679.6|183549.6|183672.9|183542.9|8
1721719400000|2024-07-23 07:23:20|183679.8|183549.8|183685.5|183555.5|183685.5|183555.5|183676.4|183546.4|15
1721719410000|2024-07-23 07:23:30|183685.3|183555.3|183672.2|183542.2|183685.3|183555.3|183668.9|183538.9|15
1721719420000|2024-07-23 07:23:40|183673.6|183543.6|183673.7|183543.7|183673.7|183543.7|183669.8|183539.8|15
1721719430000|2024-07-23 07:23:50|183671.4|183541.4|183684.3|183554.3|183685.2|183555.2|183671.4|183541.4|10
1721719440000|2024-07-23 07:24:00|183686.2|183556.2|183678.4|183548.4|183693.3|183563.3|183678.1|183548.1|20
1721719450000|2024-07-23 07:24:10|183677.4|183547.4|183686|183556|183686|183556|183677.3|183547.3|13
1721719460000|2024-07-23 07:24:20|183687.9|183557.9|183673.7|183543.7|183689.1|183559.1|183673.7|183543.7|14
1721719470000|2024-07-23 07:24:30|183676.7|183546.7|183695.1|183565.1|183695.1|183565.1|183674.2|183544.2|21
1721719480000|2024-07-23 07:24:40|183696|183566|183687.7|183557.7|183696|183566|183687.7|183557.7|14
1721719490000|2024-07-23 07:24:50|183686.6|183556.6|183682.1|183552.1|183686.6|183556.6|183677.4|183547.4|14
1721719500000|2024-07-23 07:25:00|183679.7|183549.7|183695|183565|183695|183565|183675|183545|20
1721719510000|2024-07-23 07:25:10|183693.9|183563.9|183696.3|183566.3|183696.3|183566.3|183690.7|183560.7|17
1721719520000|2024-07-23 07:25:20|183696.1|183566.1|183705.6|183575.6|183706|183576|183690|183560|16
1721719530000|2024-07-23 07:25:30|183706|183576|183718|183588|183726.1|183596.1|183704.6|183574.6|15
1721719540000|2024-07-23 07:25:40|183720.3|183590.3|183798.9|183668.9|183818.8|183688.8|183720.3|183590.3|28
1721719550000|2024-07-23 07:25:50|183798.5|183668.5|183790.2|183660.2|183799.4|183669.4|183790.2|183660.2|8
1721719560000|2024-07-23 07:26:00|183791.5|183661.5|183794.2|183664.2|183820.9|183690.9|183787.5|183657.5|29
1721719570000|2024-07-23 07:26:10|183794|183664|183787|183657|183794|183664|183787|183657|13
1721719580000|2024-07-23 07:26:20|183787.1|183657.1|183748.9|183618.9|183819.8|183689.8|183748.9|183618.9|18
1721719590000|2024-07-23 07:26:30|183747.9|183617.9|183742.7|183612.7|183753.7|183623.7|183741.8|183611.8|7
1721719600000|2024-07-23 07:26:40|183742.5|183612.5|183730.4|183600.4|183742.5|183612.5|183729.5|183599.5|26
1721719610000|2024-07-23 07:26:50|183729.4|183599.4|183708.6|183578.6|183729.4|183599.4|183683.2|183553.2|20
1721719620000|2024-07-23 07:27:00|183708.7|183578.7|183703.1|183573.1|183717.9|183587.9|183695.7|183565.7|25
1721719630000|2024-07-23 07:27:10|183705.1|183575.1|183708.7|183578.7|183717.9|183587.9|183699.3|183569.3|31
1721719640000|2024-07-23 07:27:20|183716.1|183586.1|183729.1|183599.1|183735.1|183605.1|183716.1|183586.1|11
1721719650000|2024-07-23 07:27:30|183729.4|183599.4|183728.8|183598.8|183731.1|183601.1|183728.3|183598.3|13
1721719660000|2024-07-23 07:27:40|183727.5|183597.5|183715.4|183585.4|183727.5|183597.5|183713.2|183583.2|10
1721719670000|2024-07-23 07:27:50|183713.3|183583.3|183678.9|183548.9|183724.8|183594.8|183676.7|183546.7|27
1721719680000|2024-07-23 07:28:00|183681.7|183551.7|183700.2|183570.2|183709.9|183579.9|183676.6|183546.6|23
1721719690000|2024-07-23 07:28:10|183697.6|183567.6|183694.2|183564.2|183697.9|183567.9|183691.5|183561.5|23
1721719700000|2024-07-23 07:28:20|183695.4|183565.4|183693.2|183563.2|183696.4|183566.4|183693.2|183563.2|13
1721719710000|2024-07-23 07:28:30|183693.5|183563.5|183694.2|183564.2|183706.8|183576.8|183693.5|183563.5|20
1721719720000|2024-07-23 07:28:40|183709.6|183579.6|183703.2|183573.2|183728.3|183598.3|183696.3|183566.3|22
1721719730000|2024-07-23 07:28:50|183709.2|183579.2|183706.5|183576.5|183712.5|183582.5|183701.2|183571.2|27
1721719740000|2024-07-23 07:29:00|183705.6|183575.6|183642.8|183512.8|183709.8|183579.8|183617.7|183487.7|17
1721719750000|2024-07-23 07:29:10|183644.9|183514.9|183622.6|183492.6|183644.9|183514.9|183614.7|183484.7|31
1721719760000|2024-07-23 07:29:20|183625|183495|183639.2|183509.2|183639.3|183509.3|183622.6|183492.6|21
1721719770000|2024-07-23 07:29:30|183640.6|183510.6|183640.3|183510.3|183640.6|183510.6|183637.2|183507.2|11
1721719780000|2024-07-23 07:29:40|183640.4|183510.4|183653.4|183523.4|183655.4|183525.4|183640.4|183510.4|14
1721719790000|2024-07-23 07:29:50|183652.2|183522.2|183687.2|183557.2|183690.2|183560.2|183652.2|183522.2|12
1721719800000|2024-07-23 07:30:00|183687.1|183557.1|183687|183557|183689.8|183559.8|183684.6|183554.6|14
1721719810000|2024-07-23 07:30:10|183688.3|183558.3|183659.6|183529.6|183688.3|183558.3|183659.6|183529.6|23
1721719820000|2024-07-23 07:30:20|183658.2|183528.2|183683.1|183553.1|183703.9|183573.9|183644|183514|34
1721719830000|2024-07-23 07:30:30|183685.1|183555.1|183676.8|183546.8|183685.1|183555.1|183662.8|183532.8|25
1721719840000|2024-07-23 07:30:40|183676.9|183546.9|183677.4|183547.4|183688.3|183558.3|183635.9|183505.9|20
1721719850000|2024-07-23 07:30:50|183675.5|183545.5|183664.8|183534.8|183675.5|183545.5|183664.8|183534.8|22
1721719860000|2024-07-23 07:31:00|183664.3|183534.3|183656.8|183526.8|183664.3|183534.3|183652|183522|21
1721719870000|2024-07-23 07:31:10|183657.2|183527.2|183657.1|183527.1|183657.2|183527.2|183651.3|183521.3|21
1721719880000|2024-07-23 07:31:20|183657.2|183527.2|183660.8|183530.8|183663|183533|183657.2|183527.2|13
1721719890000|2024-07-23 07:31:30|183656.9|183526.9|183700.1|183570.1|183707.4|183577.4|183650.3|183520.3|21
1721719900000|2024-07-23 07:31:40|183700.2|183570.2|183738.1|183608.1|183744.1|183650.3|183694.5|183564.5|26
1721719910000|2024-07-23 07:31:50|183739.1|183609.1|183734.2|183604.2|183739.1|183609.1|183729.6|183599.6|16
1721719920000|2024-07-23 07:32:00|183735.4|183605.4|183735.2|183605.2|183736.3|183606.3|183733.9|183603.9|13
1721719930000|2024-07-23 07:32:10|183735|183605|183698.3|183568.3|183735|183605|183695.6|183565.6|15
1721719940000|2024-07-23 07:32:20|183698.2|183568.2|183697.4|183567.4|183700.9|183570.9|183687.5|183557.5|17
1721719950000|2024-07-23 07:32:30|183697.9|183567.9|183736.1|183606.1|183741.8|183611.8|183694.2|183564.2|13
1721719960000|2024-07-23 07:32:40|183735.7|183605.7|183725.2|183595.2|183735.7|183605.7|183725.2|183595.2|16
1721719970000|2024-07-23 07:32:50|183716.8|183586.8|183693.1|183563.1|183716.8|183586.8|183691.4|183561.4|18
1721719980000|2024-07-23 07:33:00|183694.1|183564.1|183693|183563|183694.4|183564.4|183689.2|183559.2|9
1721719990000|2024-07-23 07:33:10|183693.4|183563.4|183686.4|183556.4|183693.4|183563.4|183684.7|183554.7|15
1721720000000|2024-07-23 07:33:20|183688.7|183558.7|183688.7|183558.7|183690.9|183560.9|183686.7|183556.7|19
1721720010000|2024-07-23 07:33:30|183689.3|183559.3|183686.5|183556.5|183689.5|183559.5|183686.2|183556.2|15
1721720020000|2024-07-23 07:33:40|183686.4|183556.4|183655.7|183565.7|183715.4|183585.4|183655.7|183556.4|17
1721720030000|2024-07-23 07:33:50|183655.9|183565.9|183628.7|183538.7|183656.1|183566.1|183628.1|183538.1|10
1721720040000|2024-07-23 07:34:00|183627|183537|183640.7|183550.7|183644|183554|183622.1|183532.1|16
1721720050000|2024-07-23 07:34:10|183641.2|183551.2|183641.4|183551.4|183646.9|183556.9|183638.3|183548.3|17
1721720060000|2024-07-23 07:34:20|183640|183550|183644.6|183554.6|183644.6|183554.6|183637.3|183547.3|14
1721720070000|2024-07-23 07:34:30|183644.5|183554.5|183652.3|183562.3|183653.1|183563.1|183644.4|183554.4|21
1721720080000|2024-07-23 07:34:40|183652.4|183562.4|183657.9|183567.9|183666.1|183576.1|183652.4|183562.4|16
1721720090000|2024-07-23 07:34:50|183661.7|183571.7|183720.5|183630.5|183723.9|183633.9|183655.6|183565.6|24
1721720100000|2024-07-23 07:35:00|183720.3|183630.3|183720.4|183630.4|183721.5|183631.5|183720.3|183630.3|12
1721720110000|2024-07-23 07:35:10|183719.8|183629.8|183717.7|183627.7|183719.8|183629.8|183717.7|183627.7|2
1721720120000|2024-07-23 07:35:20|183717.4|183627.4|183717.4|183627.4|183717.4|183627.4|183717.4|183627.4|1
1721720130000|2024-07-23 07:35:30|183724.1|183634.1|183719.3|183629.3|183728.7|183638.7|183719.3|183629.3|12
1721720140000|2024-07-23 07:35:40|183719.5|183629.5|183720|183630|183720|183630|183718.5|183628.5|5
1721720150000|2024-07-23 07:35:50|183723.9|183633.9|183721.3|183631.3|183723.9|183633.9|183721.3|183631.3|2
1721720160000|2024-07-23 07:36:00|183723.1|183633.1|183702.2|183612.2|183723.1|183633.1|183686.3|183556.3|17
1721720170000|2024-07-23 07:36:10|183700.6|183610.6|183678.8|183588.8|183701.2|183611.2|183664.7|183574.7|16
1721720180000|2024-07-23 07:36:20|183679|183589|183676.3|183586.3|183681|183591|183676.2|183586.2|13
1721720190000|2024-07-23 07:36:30|183676.6|183586.6|183697.5|183607.5|183697.5|183607.5|183676.3|183586.3|21
1721720200000|2024-07-23 07:36:40|183696|183606|183696.1|183606.1|183714.2|183624.2|183688|183598|17
1721720210000|2024-07-23 07:36:50|183695.2|183605.2|183695.5|183605.5|183702|183612|183694.2|183604.2|15
1721720220000|2024-07-23 07:37:00|183695.4|183605.4|183693.3|183603.3|183696.9|183606.9|183690.6|183600.6|14
1721720230000|2024-07-23 07:37:10|183694.9|183604.9|183701.7|183611.7|183702|183612|183693.4|183603.4|17
1721720240000|2024-07-23 07:37:20|183701.6|183611.6|183705.8|183615.8|183705.8|183615.8|183701.6|183611.6|2
1721720250000|2024-07-23 07:37:30|183705.7|183615.7|183693.8|183603.8|183705.7|183615.7|183693.8|183603.8|8
1721720260000|2024-07-23 07:37:40|183691.7|183601.7|183698.5|183608.5|183698.5|183608.5|183690.8|183600.8|15
1721720270000|2024-07-23 07:37:50|183697.6|183607.6|183766.6|183676.6|183766.6|183676.6|183697.6|183607.6|11
1721720280000|2024-07-23 07:38:00|183771.3|183681.3|183771.3|183681.3|183785.5|183695.5|183763.9|183673.9|28
1721720290000|2024-07-23 07:38:10|183774.6|183684.6|183704.4|183614.4|183778.3|183688.3|183702|183612|27
1721720300000|2024-07-23 07:38:20|183704.3|183614.3|183704.7|183614.7|183704.7|183614.7|183701.2|183611.2|8
1721720310000|2024-07-23 07:38:30|183697.8|183607.8|183678.4|183588.4|183697.8|183607.8|183668|183578|19
1721720320000|2024-07-23 07:38:40|183678.6|183588.6|183670.6|183580.6|183682.3|183592.3|183662.7|183572.7|12
1721720330000|2024-07-23 07:38:50|183669.4|183579.4|183686.8|183596.8|183686.8|183596.8|183666|183576|14
1721720340000|2024-07-23 07:39:00|183692.6|183602.6|183724.4|183634.4|183726.5|183636.5|183690.2|183600.2|25
1721720350000|2024-07-23 07:39:10|183724.5|183634.5|183740.5|183650.5|183740.5|183650.5|183724.5|183634.5|11
1721720360000|2024-07-23 07:39:20|183746.7|183656.7|183759.2|183669.2|183761|183671|183699.1|183609.1|18
1721720370000|2024-07-23 07:39:30|183767|183677|183774.9|183684.9|183780.1|183690.1|183757.2|183667.2|27
1721720380000|2024-07-23 07:39:40|183774.8|183684.8|183765.7|183675.7|183774.9|183684.9|183759|183669|20
1721720390000|2024-07-23 07:39:50|183764.4|183674.4|183774.9|183684.9|183774.9|183684.9|183764.4|183674.4|13
1721720400000|2024-07-23 07:40:00|183770.4|183680.4|183765|183675|183770.9|183680.9|183761.6|183671.6|19
1721720410000|2024-07-23 07:40:10|183765.2|183675.2|183816.2|183686.2|183816.2|183721.2|183752.2|183662.2|19
1721720420000|2024-07-23 07:40:20|183817.9|183687.9|183795.4|183705.4|183819.9|183706.5|183794.8|183686.8|14
1721720430000|2024-07-23 07:40:30|183797.6|183707.6|183800.4|183710.4|183805.1|183715.1|183797.6|183707.6|12
1721720440000|2024-07-23 07:40:40|183799.7|183709.7|183793.6|183703.6|183818.4|183728.4|183793.6|183703.6|14
1721720450000|2024-07-23 07:40:50|183794.6|183704.6|183800.5|183710.5|183800.8|183710.8|183794.6|183704.6|9
1721720460000|2024-07-23 07:41:00|183801.4|183711.4|183876.6|183786.6|183889.6|183799.6|183798.9|183708.9|27
1721720470000|2024-07-23 07:41:10|183876.9|183786.9|183841.5|183751.5|183876.9|183786.9|183841.5|183751.5|24
1721720480000|2024-07-23 07:41:20|183844.3|183754.3|183857|183767|183857.2|183767.2|183844.3|183754.3|21
1721720490000|2024-07-23 07:41:30|183855.1|183765.1|183811.8|183721.8|183859.5|183769.5|183803.8|183713.8|22
1721720500000|2024-07-23 07:41:40|183812.4|183722.4|183850.6|183760.6|183861.7|183771.7|183812.4|183722.4|31
1721720510000|2024-07-23 07:41:50|183852.5|183762.5|183866.2|183736.2|183883.4|183762.5|183841.7|183733|27
1721720520000|2024-07-23 07:42:00|183864.4|183734.4|183862.5|183732.5|183864.4|183734.4|183856.6|183726.6|22
1721720530000|2024-07-23 07:42:10|183860.9|183730.9|183866.1|183736.1|183879.1|183749.1|183860.9|183730.9|26
1721720540000|2024-07-23 07:42:20|183866.2|183736.2|183878.9|183748.9|183881.7|183751.7|183861.6|183731.6|30
1721720550000|2024-07-23 07:42:30|183879.1|183749.1|183878.7|183748.7|183888.5|183758.5|183876.7|183746.7|22
1721720560000|2024-07-23 07:42:40|183880.9|183750.9|183853.7|183723.7|183880.9|183750.9|183846.2|183716.2|31
1721720570000|2024-07-23 07:42:50|183855.8|183725.8|183863.4|183733.4|183864.7|183734.7|183853.1|183723.1|21
1721720580000|2024-07-23 07:43:00|183870.6|183740.6|183892.1|183762.1|183893.4|183763.4|183870.6|183740.6|28
1721720590000|2024-07-23 07:43:10|183897|183767|183937.9|183847.9|184018.2|183928.2|183895.5|183765.5|29
1721720600000|2024-07-23 07:43:20|183934.7|183844.7|183941.1|183851.1|183952.5|183862.5|183934.7|183844.7|18
1721720610000|2024-07-23 07:43:30|183941|183851|183939|183849|183941|183851|183937.8|183847.8|16
1721720620000|2024-07-23 07:43:40|183938.2|183848.2|183921.1|183831.1|183940|183850|183921.1|183831.1|14
1721720630000|2024-07-23 07:43:50|183922.9|183832.9|183916.7|183826.7|183922.9|183832.9|183912.5|183822.5|14
1721720640000|2024-07-23 07:44:00|183916.8|183826.8|183915.5|183825.5|183917.8|183827.8|183914.9|183824.9|16
1721720650000|2024-07-23 07:44:10|183915.8|183825.8|183915.7|183825.7|183916|183826|183915.1|183825.1|10
1721720660000|2024-07-23 07:44:20|183918.7|183828.7|183920.4|183830.4|183920.4|183830.4|183918.2|183828.2|8
1721720670000|2024-07-23 07:44:30|183920.5|183830.5|183921.1|183831.1|183922.4|183832.4|183899.7|183809.7|19
1721720680000|2024-07-23 07:44:40|183921.3|183831.3|183888.6|183798.6|183921.4|183831.4|183888.6|183798.6|16
1721720690000|2024-07-23 07:44:50|183889.5|183799.5|183883.8|183793.8|183889.5|183799.5|183877.8|183787.8|8
1721720700000|2024-07-23 07:45:00|183883|183793|183886|183796|183889.2|183799.2|183831.3|183741.3|30
1721720710000|2024-07-23 07:45:10|183886.1|183796.1|183853.8|183763.8|183890.2|183800.2|183853.8|183763.8|19
1721720720000|2024-07-23 07:45:20|183855.8|183765.8|183855.4|183765.4|183859.2|183769.2|183854.5|183764.5|17
1721720730000|2024-07-23 07:45:30|183855.2|183765.2|183851.8|183761.8|183855.2|183765.2|183851.5|183761.5|14
1721720740000|2024-07-23 07:45:40|183853|183763|183915.9|183825.9|183922.4|183832.4|183851.8|183761.8|17
1721720750000|2024-07-23 07:45:50|183916.7|183826.7|183916.4|183826.4|183921.1|183831.1|183910.5|183820.5|20
1721720760000|2024-07-23 07:46:00|183914.2|183824.2|183913.5|183823.5|183919.7|183829.7|183910.7|183820.7|17
1721720770000|2024-07-23 07:46:10|183914.2|183824.2|183924.8|183834.8|183924.9|183834.9|183914.2|183824.2|11
1721720780000|2024-07-23 07:46:20|183926.7|183836.7|183927.1|183837.1|183932.2|183842.2|183925.2|183835.2|7
1721720790000|2024-07-23 07:46:30|183925.8|183835.8|183937.9|183847.9|183937.9|183847.9|183913.6|183823.6|22
1721720800000|2024-07-23 07:46:40|183941.2|183851.2|183935.8|183845.8|183942.3|183852.3|183934.8|183844.8|14
1721720810000|2024-07-23 07:46:50|183935|183845|183937.1|183847.1|183940.8|183850.8|183930.3|183840.3|25
1721720820000|2024-07-23 07:47:00|183936.2|183846.2|183883.1|183793.1|183936.2|183846.2|183869.2|183779.2|29
1721720830000|2024-07-23 07:47:10|183879.7|183789.7|183830.1|183740.1|183880|183790|183830.1|183740.1|19
1721720840000|2024-07-23 07:47:20|183828.3|183738.3|183841.8|183751.8|183841.8|183751.8|183826.4|183736.4|18
1721720850000|2024-07-23 07:47:30|183840.4|183750.4|183828.4|183738.4|183840.4|183750.4|183828.4|183738.4|13
1721720860000|2024-07-23 07:47:40|183828.3|183738.3|183824.2|183734.2|183828.3|183738.3|183819.5|183729.5|14
1721720870000|2024-07-23 07:47:50|183826.1|183736.1|183826.3|183736.3|183826.9|183736.9|183819.6|183729.6|19
1721720880000|2024-07-23 07:48:00|183823|183733|183747.4|183657.4|183823|183733|183732|183642|22
1721720890000|2024-07-23 07:48:10|183744.2|183654.2|183701.3|183611.3|183744.8|183654.8|183692|183602|35
1721720900000|2024-07-23 07:48:20|183701.7|183611.7|183708.7|183618.7|183711.7|183621.7|183698.8|183608.8|27
1721720910000|2024-07-23 07:48:30|183705.9|183615.9|183694.5|183604.5|183710.1|183620.1|183679.5|183589.5|25
1721720920000|2024-07-23 07:48:40|183697.7|183607.7|183700.4|183610.4|183701.7|183611.7|183695.2|183605.2|19
1721720930000|2024-07-23 07:48:50|183701.4|183611.4|183700.9|183610.9|183703.5|183613.5|183697.7|183607.7|15
1721720940000|2024-07-23 07:49:00|183701.2|183611.2|183705.2|183615.2|183713.1|183623.1|183701.2|183611.2|17
1721720950000|2024-07-23 07:49:10|183740.3|183650.3|183704.2|183614.2|183740.3|183650.3|183686.4|183596.4|23
1721720960000|2024-07-23 07:49:20|183705.3|183615.3|183707.2|183617.2|183710|183620|183698.2|183608.2|23
1721720970000|2024-07-23 07:49:30|183705.3|183615.3|183709.2|183619.2|183709.2|183619.2|183703.8|183613.8|18
1721720980000|2024-07-23 07:49:40|183710.4|183620.4|183696.9|183606.9|183713.6|183623.6|183677.5|183587.5|26
1721720990000|2024-07-23 07:49:50|183698.4|183608.4|183696|183606|183700.6|183610.6|183693.2|183603.2|19
1721721000000|2024-07-23 07:50:00|183696.2|183606.2|183698.4|183608.4|183713|183623|183696.2|183606.2|23
1721721010000|2024-07-23 07:50:10|183700.8|183610.8|183744.5|183654.5|183744.5|183654.5|183698.9|183608.9|31
1721721020000|2024-07-23 07:50:20|183738.8|183648.8|183739.6|183649.6|183747.8|183657.8|183738.8|183648.8|16
1721721030000|2024-07-23 07:50:30|183741.9|183651.9|183742.7|183652.7|183744|183654|183741.2|183651.2|17
1721721040000|2024-07-23 07:50:40|183746|183656|183746.9|183656.9|183746.9|183656.9|183746|183656|4
1721721050000|2024-07-23 07:50:50|183744|183654|183730.7|183640.7|183744|183654|183729.3|183639.3|13
1721721060000|2024-07-23 07:51:00|183734.3|183644.3|183704.6|183614.6|183734.3|183644.3|183704.6|183614.6|22
1721721070000|2024-07-23 07:51:10|183707|183617|183584.5|183494.5|183711.1|183621.1|183579.8|183489.8|28
1721721080000|2024-07-23 07:51:20|183595.9|183505.9|183584.9|183494.9|183595.9|183505.9|183578.4|183488.4|27
1721721090000|2024-07-23 07:51:30|183583.5|183493.5|183563.4|183473.4|183612.7|183522.7|183563.4|183473.4|16
1721721100000|2024-07-23 07:51:40|183564.2|183474.2|183567.2|183477.2|183570|183480|183563.7|183473.7|13
1721721110000|2024-07-23 07:51:50|183566.7|183476.7|183518.4|183428.4|183578.6|183488.6|183512.9|183422.9|22
1721721120000|2024-07-23 07:52:00|183517.4|183427.4|183592.8|183502.8|183592.8|183502.8|183515.3|183425.3|21
1721721130000|2024-07-23 07:52:10|183592|183502|183591.5|183501.5|183595.9|183505.9|183583.4|183493.4|18
1721721140000|2024-07-23 07:52:20|183588.1|183498.1|183522.1|183432.1|183588.6|183498.6|183521.7|183431.7|23
1721721150000|2024-07-23 07:52:30|183523|183433|183524.6|183434.6|183536.5|183446.5|183522.6|183432.6|17
1721721160000|2024-07-23 07:52:40|183524.5|183434.5|183543.9|183453.9|183544.5|183454.5|183524.5|183434.5|17
1721721170000|2024-07-23 07:52:50|183541.1|183451.1|183544|183454|183544|183454|183519.6|183429.6|26
1721721180000|2024-07-23 07:53:00|183543.7|183453.7|183606.1|183516.1|183607.5|183517.5|183543.7|183453.7|23
1721721190000|2024-07-23 07:53:10|183604.5|183514.5|183602.1|183512.1|183605.8|183515.8|183590.4|183500.4|19
1721721200000|2024-07-23 07:53:20|183602|183512|183595.6|183505.6|183604.8|183514.8|183595.6|183505.6|11
1721721210000|2024-07-23 07:53:30|183595.7|183505.7|183609.1|183519.1|183611.2|183521.2|183595.6|183505.6|18
1721721220000|2024-07-23 07:53:40|183608.3|183518.3|183614.4|183524.4|183615.1|183525.1|183608.3|183518.3|11
1721721230000|2024-07-23 07:53:50|183613.1|183523.1|183613.5|183523.5|183615.5|183525.5|183613.1|183523.1|14
1721721240000|2024-07-23 07:54:00|183608|183518|183584.6|183494.6|183608|183518|183578.3|183488.3|18
1721721250000|2024-07-23 07:54:10|183583.3|183493.3|183577.7|183487.7|183583.3|183493.3|183567.5|183477.5|21
1721721260000|2024-07-23 07:54:20|183577.6|183487.6|183572.2|183482.2|183577.6|183487.6|183561.4|183471.4|18
1721721270000|2024-07-23 07:54:30|183571.2|183481.2|183606.7|183516.7|183606.7|183516.7|183563.6|183473.6|31
1721721280000|2024-07-23 07:54:40|183604.6|183514.6|183607.5|183517.5|183613.7|183523.7|183604.6|183514.6|24
1721721290000|2024-07-23 07:54:50|183608.1|183518.1|183607.6|183517.6|183608.1|183518.1|183607.3|183517.3|14
1721721300000|2024-07-23 07:55:00|183607.5|183517.5|183655.1|183565.1|183655.1|183565.1|183607.5|183517.5|28
1721721310000|2024-07-23 07:55:10|183651.4|183561.4|183603.3|183513.3|183655|183565|183597.6|183507.6|24
1721721320000|2024-07-23 07:55:20|183603.2|183513.2|183603.5|183513.5|183609.7|183519.7|183598.4|183508.4|26
1721721330000|2024-07-23 07:55:30|183603.7|183513.7|183603.3|183513.3|183610.1|183520.1|183598.8|183508.8|21
1721721340000|2024-07-23 07:55:40|183605.1|183515.1|183605|183515|183609.3|183519.3|183594.6|183504.6|20
1721721350000|2024-07-23 07:55:50|183606.7|183516.7|183611.2|183521.2|183616.7|183526.7|183604.9|183514.9|16
1721721360000|2024-07-23 07:56:00|183605.5|183515.5|183602.1|183512.1|183606|183516|183595.1|183505.1|21
1721721370000|2024-07-23 07:56:10|183598.9|183508.9|183578.1|183488.1|183599.7|183509.7|183577.3|183487.3|20
1721721380000|2024-07-23 07:56:20|183576.4|183486.4|183582.6|183492.6|183590.9|183500.9|183576.4|183486.4|22
1721721390000|2024-07-23 07:56:30|183586|183496|183585.7|183495.7|183588|183498|183578.1|183488.1|22
1721721400000|2024-07-23 07:56:40|183589.4|183499.4|183588.4|183498.4|183590.9|183500.9|183582|183492|18
1721721410000|2024-07-23 07:56:50|183593.7|183503.7|183698.6|183608.6|183702.7|183612.7|183588.8|183498.8|22
1721721420000|2024-07-23 07:57:00|183695|183605|183706.8|183616.8|183721.8|183631.8|183681.2|183591.2|33
1721721430000|2024-07-23 07:57:10|183706.9|183616.9|183719.2|183629.2|183728.9|183638.9|183706.9|183616.9|21
1721721440000|2024-07-23 07:57:20|183724.2|183634.2|183747.4|183657.4|183760.2|183670.2|183724.2|183634.2|23
1721721450000|2024-07-23 07:57:30|183749.7|183659.7|183748.8|183658.8|183764.9|183674.9|183741.9|183651.9|23
1721721460000|2024-07-23 07:57:40|183748.7|183658.7|183759.9|183669.9|183767.1|183677.1|183743|183653|29
1721721470000|2024-07-23 07:57:50|183763.2|183673.2|183758.4|183668.4|183763.2|183673.2|183758.4|183668.4|6
1721721480000|2024-07-23 07:58:00|183758.3|183668.3|183736.4|183646.4|183759.4|183669.4|183730.4|183640.4|28
1721721490000|2024-07-23 07:58:10|183734.3|183644.3|183732.2|183642.2|183736.8|183646.8|183731.2|183641.2|20
1721721500000|2024-07-23 07:58:20|183732.1|183642.1|183701.6|183611.6|183735.8|183645.8|183695.1|183605.1|22
1721721510000|2024-07-23 07:58:30|183722.5|183632.5|183762.7|183672.7|183763.5|183673.5|183722.3|183632.3|21
1721721520000|2024-07-23 07:58:40|183762.5|183672.5|183743.6|183653.6|183762.5|183672.5|183743.6|183653.6|8
1721721530000|2024-07-23 07:58:50|183742.7|183652.7|183729.2|183639.2|183742.7|183652.7|183722.8|183632.8|18
1721721540000|2024-07-23 07:59:00|183729.3|183639.3|183701.6|183611.6|183729.3|183639.3|183698.4|183608.4|9
1721721550000|2024-07-23 07:59:10|183701.5|183611.5|183704.6|183614.6|183706.2|183616.2|183699.2|183609.2|21
1721721560000|2024-07-23 07:59:20|183704.2|183614.2|183703.4|183613.4|183704.2|183614.2|183700.3|183610.3|6
1721721570000|2024-07-23 07:59:30|183702.8|183612.8|183702.5|183612.5|183703.9|183613.9|183699.5|183609.5|15
1721721580000|2024-07-23 07:59:40|183700.1|183610.1|183697.9|183607.9|183701.9|183611.9|183694.6|183604.6|19
1721721590000|2024-07-23 07:59:50|183693.3|183603.3|183693.4|183603.4|183701.2|183611.2|183672.9|183582.9|14
1721721600000|2024-07-23 08:00:00|183695.4|183605.4|183671|183581|183700.2|183610.2|183668.3|183578.3|28
1721721610000|2024-07-23 08:00:10|183667.9|183577.9|183667.4|183577.4|183672.7|183582.7|183661|183571|29
1721721620000|2024-07-23 08:00:20|183670.5|183580.5|183701.7|183571.7|183718.3|183614.7|183669.6|183571.7|30
1721721630000|2024-07-23 08:00:30|183700.7|183570.7|183791.5|183701.5|183806.9|183701.5|183696.4|183566.4|34
1721721640000|2024-07-23 08:00:40|183785.2|183695.2|183745.6|183615.6|183804.9|183695.5|183740.5|183610.5|33
1721721650000|2024-07-23 08:00:50|183747.2|183617.2|183748.6|183618.6|183751.1|183621.1|183740.6|183610.6|24
1721721660000|2024-07-23 08:01:00|183748.8|183618.8|183790.7|183660.7|183790.7|183660.7|183744.5|183614.5|23
1721721670000|2024-07-23 08:01:10|183793.8|183663.8|183796.6|183666.6|183816.5|183686.5|183791.8|183661.8|28
1721721680000|2024-07-23 08:01:20|183794.8|183664.8|183787.4|183657.4|183794.8|183664.8|183780.8|183650.8|26
1721721690000|2024-07-23 08:01:30|183784.3|183654.3|183844.1|183754.1|183844.1|183754.1|183777.5|183647.5|26
1721721700000|2024-07-23 08:01:40|183840.9|183750.9|183852.2|183722.2|183860.8|183756.5|183840.9|183722.2|26
1721721710000|2024-07-23 08:01:50|183853.7|183723.7|183847.3|183757.3|183853.7|183762.7|183846|183723.7|21
1721721720000|2024-07-23 08:02:00|183848|183758|183850.9|183760.9|183850.9|183760.9|183845.9|183755.9|14
1721721730000|2024-07-23 08:02:10|183850.7|183760.7|183808.6|183718.6|183864.7|183773.8|183808.6|183718.6|19
1721721740000|2024-07-23 08:02:20|183834.2|183704.2|183818.6|183728.6|183842.3|183733.8|183814|183704.2|23
1721721750000|2024-07-23 08:02:30|183820.2|183730.2|183844.2|183754.2|183844.7|183754.7|183811|183721|29
1721721760000|2024-07-23 08:02:40|183845.8|183755.8|183843.9|183753.9|183846.3|183756.3|183836.5|183746.5|21
1721721770000|2024-07-23 08:02:50|183845.4|183755.4|183849.6|183759.6|183849.6|183759.6|183837.4|183747.4|19
1721721780000|2024-07-23 08:03:00|183851|183761|183788.5|183698.5|183856.4|183766.4|183783.7|183685.7|21
1721721790000|2024-07-23 08:03:10|183787.7|183697.7|183792.9|183702.9|183796.3|183706.3|183735.8|183645.8|32
1721721800000|2024-07-23 08:03:20|183792.6|183702.6|183770.1|183680.1|183792.6|183702.6|183769.5|183679.5|28
1721721810000|2024-07-23 08:03:30|183762.9|183672.9|183728.1|183638.1|183763.3|183673.3|183726.6|183636.6|32
1721721820000|2024-07-23 08:03:40|183727.3|183637.3|183773.7|183683.7|183774.8|183684.8|183727.3|183637.3|27
1721721830000|2024-07-23 08:03:50|183777.4|183687.4|183810.6|183720.6|183813.7|183723.7|183774.7|183684.7|23
1721721840000|2024-07-23 08:04:00|183814.5|183724.5|183801.8|183711.8|183814.5|183724.5|183798.4|183708.4|22
1721721850000|2024-07-23 08:04:10|183802.1|183712.1|183798.6|183708.6|183802.1|183712.1|183774.8|183684.8|27
1721721860000|2024-07-23 08:04:20|183801.1|183711.1|183789.6|183699.6|183810.6|183720.6|183782.5|183692.5|26
1721721870000|2024-07-23 08:04:30|183789.9|183699.9|183782.5|183692.5|183789.9|183699.9|183780.9|183690.9|17
1721721880000|2024-07-23 08:04:40|183776.3|183686.3|183770.5|183680.5|183781.9|183691.9|183770.3|183680.3|16
1721721890000|2024-07-23 08:04:50|183770.8|183680.8|183769.8|183679.8|183770.8|183680.8|183767.5|183677.5|14
1721721900000|2024-07-23 08:05:00|183769.9|183679.9|183775.5|183685.5|183775.5|183685.5|183766.4|183676.4|17
1721721910000|2024-07-23 08:05:10|183778.4|183688.4|183771.6|183681.6|183779.2|183689.2|183771.5|183681.5|11
1721721920000|2024-07-23 08:05:20|183770.6|183680.6|183773.8|183683.8|183773.8|183683.8|183764.2|183674.2|14
1721721930000|2024-07-23 08:05:30|183774.9|183684.9|183770|183680|183776.5|183686.5|183770|183680|10
1721721940000|2024-07-23 08:05:40|183769|183679|183768|183678|183769|183679|183763.5|183673.5|8
1721721950000|2024-07-23 08:05:50|183768.1|183678.1|183772.3|183682.3|183772.4|183682.4|183768.1|183678.1|17
1721721960000|2024-07-23 08:06:00|183772.4|183682.4|183786.1|183696.1|183789.2|183699.2|183772.4|183682.4|23
1721721970000|2024-07-23 08:06:10|183786|183696|183785|183695|183786.6|183696.6|183778.9|183688.9|14
1721721980000|2024-07-23 08:06:20|183788|183698|183791.5|183701.5|183792|183702|183783.6|183693.6|17
1721721990000|2024-07-23 08:06:30|183790.2|183700.2|183774.2|183684.2|183790.2|183700.2|183774.2|183684.2|16
1721722000000|2024-07-23 08:06:40|183767.2|183677.2|183706.6|183616.6|183767.7|183677.7|183706.1|183616.1|10
1721722010000|2024-07-23 08:06:50|183709.4|183619.4|183704.9|183614.9|183709.4|183619.4|183702.2|183612.2|16
1721722020000|2024-07-23 08:07:00|183707.3|183617.3|183713.8|183623.8|183729.5|183639.5|183706.6|183616.6|24
1721722030000|2024-07-23 08:07:10|183713.9|183623.9|183713.7|183623.7|183716.9|183626.9|183713.4|183623.4|12
1721722040000|2024-07-23 08:07:20|183713.4|183623.4|183793.3|183703.3|183793.3|183703.3|183706.2|183616.2|25
1721722050000|2024-07-23 08:07:30|183792.7|183702.7|183784.4|183694.4|183813.3|183723.3|183774.4|183684.4|33
1721722060000|2024-07-23 08:07:40|183784.5|183694.5|183786.1|183696.1|183793.4|183703.4|183781.7|183691.7|28
1721722070000|2024-07-23 08:07:50|183785.3|183695.3|183813.5|183683.5|183815.5|183706.6|183785|183683.5|25
1721722080000|2024-07-23 08:08:00|183809.3|183679.3|183821|183691|183822.7|183692.7|183799.9|183669.9|22
1721722090000|2024-07-23 08:08:10|183820.9|183690.9|183823.7|183693.7|183832.7|183702.7|183809|183679|27
1721722100000|2024-07-23 08:08:20|183836.3|183706.3|183832.8|183702.8|183836.3|183706.3|183818.6|183688.6|27
1721722110000|2024-07-23 08:08:30|183830.6|183700.6|183887.1|183757.1|183891|183761|183819.3|183689.3|27
1721722120000|2024-07-23 08:08:40|183886.2|183756.2|183884.2|183754.2|183887.3|183757.3|183884.2|183754.2|11
1721722130000|2024-07-23 08:08:50|183885.3|183755.3|183893.9|183763.9|183903.4|183773.4|183885.3|183755.3|19
1721722140000|2024-07-23 08:09:00|183894.4|183764.4|183906.5|183776.5|183914|183784|183894.4|183764.4|18
1721722150000|2024-07-23 08:09:10|183904.8|183774.8|183890.7|183760.7|183904.8|183774.8|183885.8|183755.8|19
1721722160000|2024-07-23 08:09:20|183890.6|183760.6|183883|183753|183893.2|183763.2|183880|183750|16
1721722170000|2024-07-23 08:09:30|183890.9|183760.9|183876.6|183746.6|183890.9|183760.9|183866.8|183736.8|16
1721722180000|2024-07-23 08:09:40|183876.5|183746.5|183881|183751|183886.5|183756.5|183870.3|183740.3|29
1721722190000|2024-07-23 08:09:50|183882.1|183752.1|183890.8|183800.8|183894.4|183800.8|183862.6|183752.1|27
1721722200000|2024-07-23 08:10:00|183890.7|183800.7|183914.7|183824.7|183926|183836|183890.7|183800.7|26
1721722210000|2024-07-23 08:10:10|183914.9|183824.9|183876.3|183786.3|183928.4|183838.4|183870.7|183780.7|21
1721722220000|2024-07-23 08:10:20|183879.7|183789.7|183892|183802|183902.2|183812.2|183875.6|183785.6|25
1721722230000|2024-07-23 08:10:30|183892.2|183802.2|183874.3|183784.3|183897.3|183807.3|183874.3|183784.3|17
1721722240000|2024-07-23 08:10:40|183876.8|183786.8|183884.5|183794.5|183886|183796|183876.8|183786.8|24
1721722250000|2024-07-23 08:10:50|183883.5|183793.5|183878.1|183788.1|183883.5|183793.5|183873.9|183783.9|24
1721722260000|2024-07-23 08:11:00|183877.8|183787.8|183892.7|183762.7|183896.6|183789.4|183877.8|183758.8|23
1721722270000|2024-07-23 08:11:10|183892.6|183762.6|183890.4|183760.4|183893|183763|183888.7|183758.7|17
1721722280000|2024-07-23 08:11:20|183887.8|183757.8|183889.4|183759.4|183889.7|183759.7|183881|183751|17
1721722290000|2024-07-23 08:11:30|183889.6|183759.6|183892.7|183762.7|183893|183763|183889.4|183759.4|17
1721722300000|2024-07-23 08:11:40|183890.9|183760.9|183915.4|183785.4|183916.8|183786.8|183890.9|183760.9|16
1721722310000|2024-07-23 08:11:50|183917|183787|183924.6|183794.6|183928|183798|183916.2|183786.2|21
1721722320000|2024-07-23 08:12:00|183924.5|183794.5|183933|183803|183938.3|183808.3|183922.6|183792.6|25
1721722330000|2024-07-23 08:12:10|183934.7|183804.7|183932.7|183802.7|183934.9|183804.9|183932.3|183802.3|10
1721722340000|2024-07-23 08:12:20|183933.5|183803.5|183931.9|183801.9|183937.3|183807.3|183931.9|183801.9|18
1721722350000|2024-07-23 08:12:30|183927.3|183797.3|183861.7|183731.7|183927.4|183797.4|183833.4|183730.5|16
1721722360000|2024-07-23 08:12:40|183857.9|183727.9|183845.4|183715.4|183865.3|183735.3|183845.4|183715.4|20
1721722370000|2024-07-23 08:12:50|183845.6|183715.6|183853.4|183723.4|183853.4|183723.4|183845.6|183715.6|7
1721722380000|2024-07-23 08:13:00|183851.8|183721.8|183858.3|183728.3|183858.3|183728.3|183851.8|183721.8|10
1721722390000|2024-07-23 08:13:10|183858.4|183728.4|183848|183718|183858.4|183728.4|183847.4|183717.4|12
1721722400000|2024-07-23 08:13:20|183851.7|183721.7|183847.6|183717.6|183851.7|183721.7|183846.5|183716.5|10
1721722410000|2024-07-23 08:13:30|183847.3|183717.3|183848.4|183718.4|183848.4|183718.4|183846.2|183716.2|10
1721722420000|2024-07-23 08:13:40|183849|183719|183819.8|183729.8|183849.6|183730.7|183817.5|183715|15
1721722430000|2024-07-23 08:13:50|183820.4|183730.4|183814|183724|183820.4|183730.4|183813.2|183723.2|10
1721722440000|2024-07-23 08:14:00|183814.8|183724.8|183825.3|183735.3|183826.8|183736.8|183814.1|183724.1|14
1721722450000|2024-07-23 08:14:10|183826|183736|183822.1|183732.1|183826.8|183736.8|183818.1|183728.1|9
1721722460000|2024-07-23 08:14:20|183822.6|183732.6|183816.4|183726.4|183824.1|183734.1|183815.9|183725.9|13
1721722470000|2024-07-23 08:14:30|183816.9|183726.9|183818.9|183728.9|183819.4|183729.4|183814.9|183724.9|11
1721722480000|2024-07-23 08:14:40|183834.6|183744.6|183882.6|183792.6|183909.6|183819.6|183819.9|183729.9|25
1721722490000|2024-07-23 08:14:50|183889.3|183799.3|183893.7|183803.7|183898.9|183808.9|183883.2|183793.2|22
1721722500000|2024-07-23 08:15:00|183890.1|183800.1|183899.4|183809.4|183903.8|183813.8|183888.4|183798.4|22
1721722510000|2024-07-23 08:15:10|183899.7|183809.7|183882.4|183792.4|183908.9|183818.9|183871.6|183781.6|21
1721722520000|2024-07-23 08:15:20|183882.5|183792.5|183886.8|183796.8|183887.3|183797.3|183881|183791|21
1721722530000|2024-07-23 08:15:30|183887|183797|183883.1|183793.1|183888.6|183798.6|183882|183792|16
1721722540000|2024-07-23 08:15:40|183881.8|183791.8|183888.2|183798.2|183890.3|183800.3|183879.3|183789.3|16
1721722550000|2024-07-23 08:15:50|183876.1|183786.1|183868.3|183778.3|183876.1|183786.1|183856.7|183766.7|24
1721722560000|2024-07-23 08:16:00|183867.5|183777.5|183863.8|183773.8|183867.5|183777.5|183862.2|183772.2|20
1721722570000|2024-07-23 08:16:10|183864.7|183774.7|183844.2|183754.2|183867.1|183777.1|183840.2|183750.2|15
1721722580000|2024-07-23 08:16:20|183842.3|183752.3|183849.6|183759.6|183853.4|183763.4|183840.9|183750.9|13
1721722590000|2024-07-23 08:16:30|183851.6|183761.6|183850.4|183760.4|183852.5|183762.5|183846.6|183756.6|17
1721722600000|2024-07-23 08:16:40|183850.5|183760.5|183848.5|183758.5|183850.5|183760.5|183847.2|183757.2|14
1721722610000|2024-07-23 08:16:50|183847.6|183757.6|183845.8|183755.8|183847.6|183757.6|183845.8|183755.8|4
1721722620000|2024-07-23 08:17:00|183845.5|183755.5|183838.9|183748.9|183845.8|183755.8|183837.9|183747.9|8
1721722630000|2024-07-23 08:17:10|183840|183750|183843.9|183753.9|183845.3|183755.3|183840|183750|13
1721722640000|2024-07-23 08:17:20|183845.2|183755.2|183867.4|183737.4|183867.4|183757.4|183845.2|183737.4|7
1721722650000|2024-07-23 08:17:30|183865.8|183735.8|183866.2|183736.2|183866.4|183736.4|183865.8|183735.8|4
1721722660000|2024-07-23 08:17:40|183867.3|183737.3|183827.6|183697.6|183869.2|183739.2|183818.6|183688.6|20
1721722670000|2024-07-23 08:17:50|183825|183695|183849.1|183759.1|183857|183767|183809.6|183679.6|26
1721722680000|2024-07-23 08:18:00|183856.5|183766.5|183854.8|183764.8|183856.5|183766.5|183852.4|183762.4|11
1721722690000|2024-07-23 08:18:10|183845.7|183755.7|183845.2|183755.2|183846.2|183756.2|183842.5|183752.5|12
1721722700000|2024-07-23 08:18:20|183843.4|183753.4|183839.8|183749.8|183845.4|183755.4|183839.8|183749.8|17
1721722710000|2024-07-23 08:18:30|183838.7|183748.7|183831.3|183741.3|183841.6|183751.6|183831.3|183741.3|16
1721722720000|2024-07-23 08:18:40|183831.6|183741.6|183851.6|183721.6|183859.2|183743.9|183831.6|183710.6|29
1721722730000|2024-07-23 08:18:50|183850.1|183720.1|183850.5|183720.5|183851.6|183721.6|183847.8|183717.8|9
1721722740000|2024-07-23 08:19:00|183848.9|183718.9|183796.7|183706.7|183851.8|183721.8|183795|183705|22
1721722750000|2024-07-23 08:19:10|183796.2|183706.2|183844.3|183714.3|183844.3|183726.2|183796.2|183706.2|23
1721722760000|2024-07-23 08:19:20|183845|183715|183853.6|183723.6|183853.6|183723.6|183837.1|183707.1|23
1721722770000|2024-07-23 08:19:30|183852.3|183722.3|183857.4|183727.4|183858.6|183728.6|183849.2|183719.2|26
1721722780000|2024-07-23 08:19:40|183854.4|183724.4|183853.8|183723.8|183860.2|183730.2|183853.8|183723.8|10
1721722790000|2024-07-23 08:19:50|183856.3|183726.3|183841.6|183751.6|183856.3|183751.8|183836.4|183726.3|14
1721722800000|2024-07-23 08:20:00|183841|183751|183844.7|183754.7|183845.9|183755.9|183840.2|183750.2|10
1721722810000|2024-07-23 08:20:10|183847.6|183757.6|183842.4|183752.4|183847.6|183757.6|183842.4|183752.4|4
1721722820000|2024-07-23 08:20:20|183844.4|183754.4|183832.9|183742.9|183845.1|183755.1|183832.9|183742.9|12
1721722830000|2024-07-23 08:20:30|183832|183742|183759.8|183669.8|183835.3|183745.3|183759.4|183669.4|15
1721722840000|2024-07-23 08:20:40|183758|183668|183768.7|183638.7|183777.3|183668|183754.9|183637.9|22
1721722850000|2024-07-23 08:20:50|183767.6|183637.6|183778.4|183648.4|183778.4|183648.4|183767.6|183637.6|19
1721722860000|2024-07-23 08:21:00|183778.5|183648.5|183782.8|183652.8|183785.4|183655.4|183774.2|183644.2|21
1721722870000|2024-07-23 08:21:10|183782.7|183652.7|183780.6|183650.6|183782.7|183652.7|183775.8|183645.8|13
1721722880000|2024-07-23 08:21:20|183779.4|183649.4|183772.1|183642.1|183798|183668|183769.1|183639.1|24
1721722890000|2024-07-23 08:21:30|183771.4|183641.4|183759|183629|183772.4|183642.4|183756.8|183626.8|22
1721722900000|2024-07-23 08:21:40|183758.2|183628.2|183750.6|183620.6|183758.3|183628.3|183750.4|183620.4|21
1721722910000|2024-07-23 08:21:50|183749.2|183619.2|183750|183620|183758.7|183628.7|183747.4|183617.4|27
1721722920000|2024-07-23 08:22:00|183749.3|183619.3|183671|183541|183750.8|183620.8|183667.9|183537.9|24
1721722930000|2024-07-23 08:22:10|183672.8|183542.8|183644.3|183514.3|183680.2|183550.2|183621.5|183491.5|23
1721722940000|2024-07-23 08:22:20|183643.9|183513.9|183668.7|183538.7|183670.7|183540.7|183643.7|183513.7|14
1721722950000|2024-07-23 08:22:30|183667.1|183537.1|183671|183541|183671.2|183541.2|183662.9|183532.9|26
1721722960000|2024-07-23 08:22:40|183671.7|183541.7|183643.9|183553.9|183679.2|183553.9|183636|183537|25
1721722970000|2024-07-23 08:22:50|183644|183554|183646.4|183556.4|183649.1|183559.1|183640.5|183550.5|19
1721722980000|2024-07-23 08:23:00|183646.6|183556.6|183600.6|183510.6|183651.9|183561.9|183599.2|183509.2|14
1721722990000|2024-07-23 08:23:10|183600.8|183510.8|183676|183546|183676|183546|183600.8|183510.8|17
1721723000000|2024-07-23 08:23:20|183675.7|183545.7|183618.4|183528.4|183675.7|183561|183617.5|183527.5|18
1721723010000|2024-07-23 08:23:30|183618.1|183528.1|183624.4|183534.4|183626.3|183536.3|183618.1|183528.1|11
1721723020000|2024-07-23 08:23:40|183624.1|183534.1|183630.1|183540.1|183634|183544|183612.3|183522.3|15
1721723030000|2024-07-23 08:23:50|183630|183540|183674.6|183584.6|183675.3|183585.3|183630|183540|20
1721723040000|2024-07-23 08:24:00|183673|183583|183673.8|183583.8|183682.6|183592.6|183669.9|183579.9|25
1721723050000|2024-07-23 08:24:10|183673.7|183583.7|183681.1|183591.1|183683.5|183593.5|183673.7|183583.7|20
1721723060000|2024-07-23 08:24:20|183680.9|183590.9|183696.6|183606.6|183701.8|183611.8|183680.9|183590.9|22
1721723070000|2024-07-23 08:24:30|183700.1|183610.1|183746.2|183656.2|183750.6|183660.6|183700.1|183610.1|21
1721723080000|2024-07-23 08:24:40|183746.5|183656.5|183796.5|183706.5|183796.5|183706.5|183746.5|183656.5|22
1721723090000|2024-07-23 08:24:50|183797.2|183707.2|183796.3|183706.3|183836.3|183746.3|183784.9|183694.9|28
1721723100000|2024-07-23 08:25:00|183801.3|183711.3|183778.6|183688.6|183801.3|183711.3|183776.3|183686.3|19
1721723110000|2024-07-23 08:25:10|183779.1|183689.1|183786.7|183696.7|183800.3|183710.3|183779.1|183689.1|26
1721723120000|2024-07-23 08:25:20|183799|183709|183838.3|183748.3|183840.1|183750.1|183792.5|183702.5|21
1721723130000|2024-07-23 08:25:30|183835.2|183745.2|183799.7|183709.7|183837.1|183747.1|183799.7|183709.7|13
1721723140000|2024-07-23 08:25:40|183799.2|183709.2|183804.5|183714.5|183808|183718|183789.3|183699.3|13
1721723150000|2024-07-23 08:25:50|183787.9|183697.9|183789.1|183699.1|183793.1|183703.1|183784.9|183694.9|9
1721723160000|2024-07-23 08:26:00|183784.9|183694.9|183803|183713|183807.1|183717.1|183780.1|183690.1|22
1721723170000|2024-07-23 08:26:10|183800.6|183710.6|183808.6|183678.6|183812.3|183717.8|183800.6|183675.1|18
1721723180000|2024-07-23 08:26:20|183816.3|183686.3|183813.8|183683.8|183817.4|183687.4|183813.7|183683.7|11
1721723190000|2024-07-23 08:26:30|183812.7|183682.7|183819.5|183689.5|183826.1|183696.1|183809.1|183679.1|11
1721723200000|2024-07-23 08:26:40|183826.3|183696.3|183819.7|183729.7|183861.4|183745|183807.8|183693.9|22
1721723210000|2024-07-23 08:26:50|183824.1|183734.1|183788|183698|183827.6|183737.6|183784.8|183694.8|12
1721723220000|2024-07-23 08:27:00|183788.9|183698.9|183785.3|183695.3|183791.7|183701.7|183785.3|183695.3|15
1721723230000|2024-07-23 08:27:10|183786.6|183696.6|183787.4|183697.4|183812.4|183702.4|183784.8|183674.5|22
1721723240000|2024-07-23 08:27:20|183785.4|183695.4|183807.9|183677.9|183812.4|183702.4|183782.2|183675.9|25
1721723250000|2024-07-23 08:27:30|183807.7|183677.7|183808.7|183678.7|183813.4|183683.4|183807.1|183677.1|16
1721723260000|2024-07-23 08:27:40|183806.9|183676.9|183813.6|183683.6|183814|183684|183806.9|183676.9|20
1721723270000|2024-07-23 08:27:50|183812.9|183682.9|183776.1|183686.1|183812.9|183699.7|183772.4|183673.9|18
1721723280000|2024-07-23 08:28:00|183771.1|183681.1|183775.9|183685.9|183780.9|183690.9|183771.1|183681.1|10
1721723290000|2024-07-23 08:28:10|183775.6|183685.6|183775.1|183685.1|183784.5|183694.5|183768.8|183678.8|15
1721723300000|2024-07-23 08:28:20|183775.3|183685.3|183784.6|183694.6|183806|183716|183775.3|183685.3|12
1721723310000|2024-07-23 08:28:30|183785.3|183695.3|183767.5|183677.5|183789.3|183699.3|183767.1|183677.1|14
1721723320000|2024-07-23 08:28:40|183770.5|183680.5|183791.7|183701.7|183801.5|183711.5|183767.8|183677.8|18
1721723330000|2024-07-23 08:28:50|183792.4|183702.4|183790.3|183700.3|183792.4|183702.4|183785.5|183695.5|22
1721723340000|2024-07-23 08:29:00|183787.6|183697.6|183787.1|183697.1|183795.3|183705.3|183783.9|183693.9|20
1721723350000|2024-07-23 08:29:10|183787.2|183697.2|183787.2|183697.2|183790.5|183700.5|183784.3|183694.3|14
1721723360000|2024-07-23 08:29:20|183789.1|183699.1|183784.8|183694.8|183789.1|183699.1|183780.1|183690.1|13
1721723370000|2024-07-23 08:29:30|183785.1|183695.1|183800.5|183710.5|183800.5|183710.5|183772.9|183682.9|20
1721723380000|2024-07-23 08:29:40|183784.7|183694.7|183793|183703|183815.5|183703|183784.7|183681.5|9
1721723390000|2024-07-23 08:29:50|183793.1|183703.1|183791|183701|183793.1|183703.1|183789.6|183699.6|12
1721723400000|2024-07-23 08:30:00|183791.6|183701.6|183786.8|183696.8|183794.7|183704.7|183786.8|183696.8|7
1721723410000|2024-07-23 08:30:10|183785.2|183695.2|183784.2|183694.2|183786.1|183696.1|183782.8|183692.8|9
1721723420000|2024-07-23 08:30:20|183784.1|183694.1|183785.1|183695.1|183785.1|183695.1|183784.1|183694.1|2
1721723430000|2024-07-23 08:30:30|183785.4|183695.4|183789.1|183699.1|183789.1|183699.1|183782.8|183692.8|12
1721723440000|2024-07-23 08:30:40|183789.2|183699.2|183789.7|183699.7|183810.5|183720.5|183789.2|183699.2|12
1721723450000|2024-07-23 08:30:50|183789.9|183699.9|183795.8|183705.8|183800.5|183710.5|183789.9|183699.9|12
1721723460000|2024-07-23 08:31:00|183796.5|183706.5|183793.9|183703.9|183811.7|183721.7|183779.8|183689.8|20
1721723470000|2024-07-23 08:31:10|183795.6|183705.6|183790|183700|183796.8|183706.8|183790|183700|8
1721723480000|2024-07-23 08:31:20|183787.7|183697.7|183789.4|183699.4|183789.4|183699.4|183786.8|183696.8|4
1721723490000|2024-07-23 08:31:30|183789.8|183699.8|183804.9|183714.9|183804.9|183714.9|183789.8|183699.8|13
1721723500000|2024-07-23 08:31:40|183806.3|183716.3|183802|183712|183806.3|183716.3|183802|183712|3
1721723510000|2024-07-23 08:31:50|183801.9|183711.9|183801.3|183711.3|183801.9|183711.9|183801.3|183711.3|3
1721723520000|2024-07-23 08:32:00|183801.2|183711.2|183801.7|183711.7|183802.1|183712.1|183794|183704|12
1721723530000|2024-07-23 08:32:10|183802|183712|183805.7|183715.7|183808.4|183718.4|183787.6|183697.6|11
1721723540000|2024-07-23 08:32:20|183806.6|183716.6|183806.8|183716.8|183806.8|183716.8|183806.6|183716.6|2
1721723550000|2024-07-23 08:32:30|183806.7|183716.7|183806.6|183716.6|183806.7|183716.7|183806.5|183716.5|4
1721723560000|2024-07-23 08:32:40|183805.9|183715.9|183802.1|183712.1|183806|183716|183801.7|183711.7|8
1721723570000|2024-07-23 08:32:50|183802.9|183712.9|183801.8|183711.8|183802.9|183712.9|183801.7|183711.7|4
1721723580000|2024-07-23 08:33:00|183802.1|183712.1|183803.3|183713.3|183803.3|183713.3|183802.1|183712.1|4
1721723590000|2024-07-23 08:33:10|183803.2|183713.2|183802.5|183712.5|183803.9|183713.9|183801.8|183711.8|5
1721723600000|2024-07-23 08:33:20|183802.4|183712.4|183806.7|183716.7|183809|183719|183802.4|183712.4|9
1721723610000|2024-07-23 08:33:30|183806.6|183716.6|183800.5|183710.5|183810.2|183720.2|183800.5|183710.5|7
1721723620000|2024-07-23 08:33:40|183809.2|183719.2|183809.5|183719.5|183810|183720|183808.4|183718.4|6
1721723630000|2024-07-23 08:33:50|183809|183719|183798.2|183708.2|183809|183719|183798.2|183708.2|8
1721723640000|2024-07-23 08:34:00|183806.7|183716.7|183848.1|183758.1|183849.5|183759.5|183797.3|183707.3|10
1721723650000|2024-07-23 08:34:10|183851.1|183761.1|183852.6|183762.6|183852.6|183762.6|183847.4|183757.4|7
1721723660000|2024-07-23 08:34:20|183852.1|183762.1|183855|183765|183855|183765|183851|183761|5
1721723670000|2024-07-23 08:34:30|183852.7|183762.7|183851.1|183761.1|183853.1|183763.1|183845.8|183755.8|9
1721723680000|2024-07-23 08:34:40|183851.8|183761.8|183851.1|183761.1|183851.8|183761.8|183850.8|183760.8|10
1721723690000|2024-07-23 08:34:50|183850.4|183760.4|183855.2|183765.2|183855.2|183765.2|183849.6|183759.6|11
1721723700000|2024-07-23 08:35:00|183854.9|183764.9|183846.7|183756.7|183854.9|183764.9|183846.7|183756.7|4
1721723710000|2024-07-23 08:35:10|183851.4|183761.4|183860.1|183770.1|183870.1|183780.1|183845.8|183755.8|12
1721723720000|2024-07-23 08:35:20|183859.7|183769.7|183856.3|183766.3|183859.7|183769.7|183856.3|183766.3|10
1721723730000|2024-07-23 08:35:30|183858|183768|183859.3|183769.3|183860.4|183770.4|183856.5|183766.5|10
1721723740000|2024-07-23 08:35:40|183859|183769|183851.5|183761.5|183859|183769|183851.5|183761.5|5
1721723750000|2024-07-23 08:35:50|183850.5|183760.5|183852.3|183762.3|183852.3|183762.3|183850.5|183760.5|2
1721723760000|2024-07-23 08:36:00|183852|183762|183853.7|183763.7|183854.7|183764.7|183852|183762|5
1721723770000|2024-07-23 08:36:10|183853.5|183763.5|183853.2|183763.2|183853.9|183763.9|183853.2|183763.2|3
1721723780000|2024-07-23 08:36:20|183853.8|183763.8|183855.1|183765.1|183856.5|183766.5|183853.8|183763.8|5
1721723790000|2024-07-23 08:36:30|183857.6|183767.6|183855.1|183765.1|183857.6|183767.6|183855.1|183765.1|2
1721723800000|2024-07-23 08:36:40|183856|183766|183888.6|183798.6|183904.4|183814.4|183856|183766|18
1721723810000|2024-07-23 08:36:50|183889|183799|183871.1|183781.1|183889.8|183799.8|183869.6|183779.6|17
1721723820000|2024-07-23 08:37:00|183871.3|183781.3|183875.8|183785.8|183878.1|183788.1|183871.3|183781.3|10
1721723830000|2024-07-23 08:37:10|183881.5|183791.5|183885|183795|183885.2|183795.2|183878|183788|10
1721723840000|2024-07-23 08:37:20|183885.1|183795.1|183884.3|183794.3|183885.1|183795.1|183879|183789|8
1721723850000|2024-07-23 08:37:30|183878.3|183788.3|183887.9|183797.9|183888.4|183798.4|183878.3|183788.3|6
1721723860000|2024-07-23 08:37:40|183887.8|183797.8|183845.7|183755.7|183887.8|183797.8|183843.1|183753.1|9
1721723870000|2024-07-23 08:37:50|183842.6|183752.6|183844.1|183754.1|183844.6|183754.6|183840.6|183750.6|11
1721723880000|2024-07-23 08:38:00|183844.3|183754.3|183841.2|183751.2|183845|183755|183841.2|183751.2|6
1721723890000|2024-07-23 08:38:10|183840.2|183750.2|183840.9|183750.9|183844.7|183754.7|183839.5|183749.5|22
1721723900000|2024-07-23 08:38:20|183838.6|183748.6|183828.7|183738.7|183843.8|183753.8|183828.7|183738.7|17
1721723910000|2024-07-23 08:38:30|183831.1|183741.1|183783.4|183693.4|183831.1|183741.1|183777.4|183687.4|14
1721723920000|2024-07-23 08:38:40|183785.3|183695.3|183783.6|183693.6|183785.5|183695.5|183778.3|183688.3|13
1721723930000|2024-07-23 08:38:50|183780|183690|183780|183690|183780|183690|183780|183690|1
1721723940000|2024-07-23 08:39:00|183780.7|183690.7|183790.8|183700.8|183792|183702|183780.7|183690.7|16
1721723950000|2024-07-23 08:39:10|183789.6|183699.6|183791.3|183701.3|183792.8|183702.8|183789.6|183699.6|11
1721723960000|2024-07-23 08:39:20|183791.1|183701.1|183781.7|183691.7|183791.1|183701.1|183781.7|183691.7|6
1721723970000|2024-07-23 08:39:30|183781.8|183691.8|183783.4|183693.4|183783.4|183693.4|183781.6|183691.6|5
1721723980000|2024-07-23 08:39:40|183783.5|183693.5|183782|183692|183783.6|183693.6|183781|183691|5
1721723990000|2024-07-23 08:39:50|183781.9|183691.9|183780.4|183690.4|183782|183692|183779.5|183689.5|4
1721724000000|2024-07-23 08:40:00|183773.2|183683.2|183770.8|183680.8|183773.2|183683.2|183767.9|183677.9|6
1721724010000|2024-07-23 08:40:10|183771.1|183681.1|183768.7|183678.7|183771.2|183681.2|183768.7|183678.7|10
1721724020000|2024-07-23 08:40:20|183771.1|183681.1|183767.5|183677.5|183771.1|183681.1|183767.5|183677.5|13
1721724030000|2024-07-23 08:40:30|183768.8|183678.8|183772.6|183682.6|183774.6|183684.6|183768.6|183678.6|7
1721724040000|2024-07-23 08:40:40|183772.9|183682.9|183765.4|183675.4|183772.9|183682.9|183763.5|183673.5|15
1721724050000|2024-07-23 08:40:50|183764.2|183674.2|183784.7|183694.7|183785.7|183695.7|183764.2|183674.2|14
1721724060000|2024-07-23 08:41:00|183784|183694|183783.4|183693.4|183789.6|183699.6|183782.4|183692.4|10
1721724070000|2024-07-23 08:41:10|183784.4|183694.4|183782|183692|183784.4|183694.4|183780.9|183690.9|8
1721724080000|2024-07-23 08:41:20|183786.4|183696.4|183781.5|183691.5|183786.4|183696.4|183780.1|183690.1|10
1721724090000|2024-07-23 08:41:30|183780|183690|183765.6|183675.6|183780|183690|183765.6|183675.6|8
1721724100000|2024-07-23 08:41:40|183766.4|183676.4|183762.3|183672.3|183766.4|183676.4|183762.3|183672.3|4
1721724110000|2024-07-23 08:41:50|183758.6|183668.6|183730.3|183640.3|183758.6|183668.6|183728.3|183638.3|15
1721724120000|2024-07-23 08:42:00|183729.4|183639.4|183730.9|183640.9|183733.2|183643.2|183729.4|183639.4|13
1721724130000|2024-07-23 08:42:10|183729.9|183639.9|183761.7|183671.7|183762|183672|183729.9|183639.9|8
1721724140000|2024-07-23 08:42:20|183763.5|183673.5|183762.1|183672.1|183763.5|183673.5|183762.1|183672.1|5
1721724150000|2024-07-23 08:42:30|183762.2|183672.2|183759.6|183669.6|183762.2|183672.2|183759.3|183669.3|6
1721724160000|2024-07-23 08:42:40|183757.9|183667.9|183762.9|183672.9|183763.4|183673.4|183757.9|183667.9|6
1721724170000|2024-07-23 08:42:50|183759|183669|183761.4|183671.4|183764.7|183674.7|183759|183669|4
1721724180000|2024-07-23 08:43:00|183760.9|183670.9|183758.8|183668.8|183762.6|183672.6|183758.8|183668.8|6
1721724190000|2024-07-23 08:43:10|183761.5|183671.5|183744.4|183654.4|183761.7|183671.7|183744|183654|15
1721724200000|2024-07-23 08:43:20|183743.8|183653.8|183746.7|183656.7|183751.6|183661.6|183743.1|183653.1|10
1721724210000|2024-07-23 08:43:30|183746.8|183656.8|183743.7|183653.7|183746.8|183656.8|183741.5|183651.5|5
1721724220000|2024-07-23 08:43:40|183740.7|183650.7|183740.5|183650.5|183740.7|183650.7|183740.5|183650.5|2
1721724230000|2024-07-23 08:43:50|183736.4|183646.4|183737.9|183647.9|183738.6|183648.6|183728.7|183638.7|8
1721724240000|2024-07-23 08:44:00|183735.8|183645.8|183731.1|183641.1|183746.9|183656.9|183724.4|183634.4|10
1721724250000|2024-07-23 08:44:10|183731.5|183641.5|183732.7|183642.7|183733|183643|183726.1|183636.1|9
1721724260000|2024-07-23 08:44:20|183732.9|183642.9|183733.9|183643.9|183733.9|183643.9|183732.9|183642.9|2
1721724270000|2024-07-23 08:44:30|183736|183646|183735.9|183645.9|183736.7|183646.7|183735.9|183645.9|6
1721724280000|2024-07-23 08:44:40|183729|183639|183747|183657|183747|183657|183726.5|183636.5|10
1721724290000|2024-07-23 08:44:50|183747.1|183657.1|183746.8|183656.8|183747.1|183657.1|183746.4|183656.4|4
1721724300000|2024-07-23 08:45:00|183742.3|183652.3|183752.4|183662.4|183752.5|183662.5|183742.3|183652.3|10
1721724310000|2024-07-23 08:45:10|183752.5|183662.5|183750.6|183660.6|183752.6|183662.6|183749.1|183659.1|13
1721724320000|2024-07-23 08:45:20|183751.7|183661.7|183751.4|183661.4|183752|183662|183750.6|183660.6|8
1721724330000|2024-07-23 08:45:30|183751.2|183661.2|183750.7|183660.7|183751.2|183661.2|183750.7|183660.7|4
1721724340000|2024-07-23 08:45:40|183750|183660|183751.2|183661.2|183751.2|183661.2|183749.7|183659.7|4
1721724350000|2024-07-23 08:45:50|183751|183661|183749.2|183659.2|183752.5|183662.5|183749.2|183659.2|10
1721724360000|2024-07-23 08:46:00|183749|183659|183750.5|183660.5|183750.5|183660.5|183749|183659|3
1721724370000|2024-07-23 08:46:10|183750.8|183660.8|183807.8|183717.8|183815.2|183725.2|183748.4|183658.4|23
1721724380000|2024-07-23 08:46:20|183804.7|183714.7|183810.7|183720.7|183815.1|183725.1|183804.7|183714.7|10
1721724390000|2024-07-23 08:46:30|183810|183720|183778.1|183688.1|183811|183721|183773.7|183683.7|18
1721724400000|2024-07-23 08:46:40|183778.3|183688.3|183779.4|183689.4|183783.2|183693.2|183775.7|183685.7|17
1721724410000|2024-07-23 08:46:50|183775|183685|183795|183705|183795|183705|183775|183685|5
1721724420000|2024-07-23 08:47:00|183793|183703|183803.4|183713.4|183805.9|183715.9|183793|183703|10
1721724430000|2024-07-23 08:47:10|183819|183729|183842.6|183752.6|183845.6|183755.6|183811.2|183721.2|27
1721724440000|2024-07-23 08:47:20|183845.1|183755.1|183842.3|183752.3|183845.1|183755.1|183837.8|183747.8|14
1721724450000|2024-07-23 08:47:30|183841.4|183751.4|183831.5|183741.5|183844.5|183754.5|183824.9|183734.9|20
1721724460000|2024-07-23 08:47:40|183831.3|183741.3|183824.2|183734.2|183840.4|183750.4|183824.2|183734.2|19
1721724470000|2024-07-23 08:47:50|183870.4|183780.4|183878.8|183788.8|183881.3|183791.3|183870.4|183780.4|12
1721724480000|2024-07-23 08:48:00|183878.6|183788.6|183873.3|183783.3|183879.3|183789.3|183873.3|183783.3|10
1721724490000|2024-07-23 08:48:10|183871.8|183781.8|183860.6|183770.6|183871.8|183781.8|183859.2|183769.2|18
1721724500000|2024-07-23 08:48:20|183860.7|183770.7|183857.6|183767.6|183860.7|183770.7|183857.6|183767.6|6
1721724510000|2024-07-23 08:48:30|183857.4|183767.4|183840.1|183750.1|183857.6|183767.6|183835.8|183745.8|24
1721724520000|2024-07-23 08:48:40|183843.6|183753.6|183846.8|183756.8|183849.3|183759.3|183838.3|183748.3|13
1721724530000|2024-07-23 08:48:50|183840.9|183750.9|183858.8|183768.8|183883.7|183793.7|183837.7|183747.7|21
1721724540000|2024-07-23 08:49:00|183858|183768|183858|183768|183860.9|183770.9|183858|183768|6
1721724550000|2024-07-23 08:49:10|183859.1|183769.1|183858.1|183768.1|183861|183771|183853|183763|10
1721724560000|2024-07-23 08:49:20|183853.9|183763.9|183851.9|183761.9|183853.9|183763.9|183849.5|183759.5|4
1721724570000|2024-07-23 08:49:30|183849.2|183759.2|183852|183762|183852|183762|183847.6|183757.6|7
1721724580000|2024-07-23 08:49:40|183851.8|183761.8|183852.8|183762.8|183852.8|183762.8|183851.8|183761.8|5
1721724590000|2024-07-23 08:49:50|183851|183761|183859.8|183769.8|183859.8|183769.8|183851|183761|7
1721724600000|2024-07-23 08:50:00|183882.5|183752.5|183870.8|183740.8|183882.5|183752.5|183867.9|183737.9|19
1721724610000|2024-07-23 08:50:10|183870.7|183740.7|183860.5|183770.5|183885.8|183773.8|183859.2|183739.5|14
1721724620000|2024-07-23 08:50:20|183860.6|183770.6|183861.3|183771.3|183862|183772|183855.8|183765.8|12
1721724630000|2024-07-23 08:50:30|183858.5|183768.5|183860.6|183770.6|183861.8|183771.8|183858.5|183768.5|10
1721724640000|2024-07-23 08:50:40|183858.8|183768.8|183858.7|183768.7|183859|183769|183858.7|183768.7|4
1721724650000|2024-07-23 08:50:50|183857.6|183767.6|183851.5|183761.5|183857.6|183767.6|183851.5|183761.5|4
1721724660000|2024-07-23 08:51:00|183851.4|183761.4|183879|183789|183887.1|183797.1|183850.1|183760.1|17
1721724670000|2024-07-23 08:51:10|183882.7|183792.7|183884.2|183794.2|183884.4|183794.4|183879.7|183789.7|9
1721724680000|2024-07-23 08:51:20|183880|183790|183866|183776|183884.7|183794.7|183863.7|183773.7|15
1721724690000|2024-07-23 08:51:30|183859.7|183769.7|183862.3|183772.3|183862.3|183772.3|183859.3|183769.3|5
1721724700000|2024-07-23 08:51:40|183860.8|183770.8|183845.6|183755.6|183860.8|183770.8|183845.6|183755.6|15
1721724710000|2024-07-23 08:51:50|183847.1|183757.1|183871|183781|183871|183781|183845.2|183755.2|15
1721724720000|2024-07-23 08:52:00|183875.5|183785.5|183873.3|183783.3|183880|183790|183872.3|183782.3|18
1721724730000|2024-07-23 08:52:10|183878.6|183788.6|183871.3|183781.3|183879.4|183789.4|183871.3|183781.3|18
1721724740000|2024-07-23 08:52:20|183871.2|183781.2|183870.8|183780.8|183877.1|183787.1|183870.8|183780.8|13
1721724750000|2024-07-23 08:52:30|183874.7|183784.7|183866.4|183776.4|183874.9|183784.9|183866.4|183776.4|11
1721724760000|2024-07-23 08:52:40|183866.2|183776.2|183857.8|183767.8|183866.2|183776.2|183857.8|183767.8|10
1721724770000|2024-07-23 08:52:50|183854.2|183764.2|183846.6|183756.6|183861.5|183771.5|183846.6|183756.6|15
1721724780000|2024-07-23 08:53:00|183847.1|183757.1|183852.6|183762.6|183854.2|183764.2|183846.6|183756.6|11
1721724790000|2024-07-23 08:53:10|183852.5|183762.5|183861.1|183771.1|183861.1|183771.1|183845.5|183755.5|9
1721724800000|2024-07-23 08:53:20|183854.9|183764.9|183854.7|183764.7|183860.6|183770.6|183854.7|183764.7|7
1721724810000|2024-07-23 08:53:30|183852|183762|183856.2|183766.2|183861.8|183771.8|183851.3|183761.3|11
1721724820000|2024-07-23 08:53:40|183861.8|183771.8|183858.4|183768.4|183861.8|183771.8|183855.7|183765.7|14
1721724830000|2024-07-23 08:53:50|183855.7|183765.7|183851.1|183761.1|183862.2|183772.2|183851.1|183761.1|12
1721724840000|2024-07-23 08:54:00|183848.8|183758.8|183850.4|183760.4|183854.3|183764.3|183844.5|183754.5|13
1721724850000|2024-07-23 08:54:10|183852.2|183762.2|183878.1|183748.1|183880|183769.6|183849.7|183748.1|15
1721724860000|2024-07-23 08:54:20|183878.4|183748.4|183877.8|183747.8|183878.4|183748.4|183877.8|183747.8|7
1721724870000|2024-07-23 08:54:30|183877.9|183747.9|183865.5|183735.5|183878.6|183748.6|183865.5|183735.5|12
1721724880000|2024-07-23 08:54:40|183865.2|183735.2|183868.3|183738.3|183871.9|183741.9|183865.2|183735.2|18
1721724890000|2024-07-23 08:54:50|183867.8|183737.8|183865.7|183735.7|183867.8|183737.8|183864.2|183734.2|8
1721724900000|2024-07-23 08:55:00|183864.4|183734.4|183867|183737|183867|183737|183864.1|183734.1|9
1721724910000|2024-07-23 08:55:10|183867.2|183737.2|183867|183737|183867.2|183737.2|183867|183737|2
1721724920000|2024-07-23 08:55:20|183866.6|183736.6|183857.7|183727.7|183866.6|183736.6|183857.7|183727.7|5
1721724930000|2024-07-23 08:55:30|183856|183726|183819.6|183729.6|183856|183743.9|183819.6|183720.4|12
1721724940000|2024-07-23 08:55:40|183821.9|183731.9|183822.3|183732.3|183822.3|183732.3|183821.9|183731.9|4
1721724950000|2024-07-23 08:55:50|183822.2|183732.2|183819.1|183729.1|183830.4|183740.4|183816.8|183726.8|8
1721724980000|2024-07-23 08:56:20|183822.4|183732.4|183799.4|183709.4|183822.4|183732.4|183794.9|183704.9|12
1721724990000|2024-07-23 08:56:30|183799.5|183709.5|183761.8|183671.8|183799.9|183709.9|183758.7|183668.7|14
1721725000000|2024-07-23 08:56:40|183761.1|183671.1|183759.6|183669.6|183761.1|183671.1|183758.8|183668.8|9
1721725010000|2024-07-23 08:56:50|183759.8|183669.8|183761.6|183671.6|183761.6|183671.6|183749.8|183659.8|6
1721725020000|2024-07-23 08:57:00|183760.7|183670.7|183763.9|183673.9|183763.9|183673.9|183760.7|183670.7|9
1721725030000|2024-07-23 08:57:10|183763.7|183673.7|183766.1|183676.1|183767.6|183677.6|183759.6|183669.6|9
1721725040000|2024-07-23 08:57:20|183769.6|183679.6|183771.3|183681.3|183771.3|183681.3|183767.4|183677.4|5
1721725050000|2024-07-23 08:57:30|183769.2|183679.2|183788|183698|183791.6|183701.6|183765.7|183675.7|11
1721725060000|2024-07-23 08:57:40|183792.7|183702.7|183795.1|183705.1|183800.2|183710.2|183788.6|183698.6|13
1721725070000|2024-07-23 08:57:50|183792.4|183702.4|183792.4|183702.4|183793.7|183703.7|183791.4|183701.4|9
1721725080000|2024-07-23 08:58:00|183793.6|183703.6|183795.8|183705.8|183798|183708|183793.6|183703.6|8
1721725090000|2024-07-23 08:58:10|183801.5|183711.5|183803.5|183713.5|183809.1|183719.1|183801.5|183711.5|7
1721725100000|2024-07-23 08:58:20|183803.4|183713.4|183800.2|183710.2|183803.4|183713.4|183800.2|183710.2|3
1721725110000|2024-07-23 08:58:30|183802.2|183712.2|183808.2|183718.2|183810.4|183720.4|183802.2|183712.2|7
1721725120000|2024-07-23 08:58:40|183807.9|183717.9|183812.3|183722.3|183812.5|183722.5|183807.9|183717.9|10
1721725130000|2024-07-23 08:58:50|183809.9|183719.9|183808.2|183718.2|183809.9|183719.9|183808.2|183718.2|3
1721725140000|2024-07-23 08:59:00|183808.1|183718.1|183807.9|183717.9|183808.1|183718.1|183807.9|183717.9|2
1721725150000|2024-07-23 08:59:10|183809.1|183719.1|183808.4|183718.4|183809.1|183719.1|183808.4|183718.4|5
1721725160000|2024-07-23 08:59:20|183808.5|183718.5|183777|183687|183808.5|183718.5|183772.6|183682.6|18
1721725170000|2024-07-23 08:59:30|183775.1|183685.1|183776.4|183686.4|183779.7|183689.7|183772.7|183682.7|9
1721725180000|2024-07-23 08:59:40|183772.8|183682.8|183760.3|183670.3|183778|183688|183758.4|183668.4|7
1721725190000|2024-07-23 08:59:50|183761.3|183671.3|183757.9|183667.9|183762.3|183672.3|183757.9|183667.9|8
1721725200000|2024-07-23 09:00:00|183760.9|183670.9|183770.7|183680.7|183771.3|183681.3|183760.9|183670.9|14
1721725210000|2024-07-23 09:00:10|183771.2|183681.2|183763.3|183673.3|183774.8|183684.8|183759.8|183669.8|15
1721725220000|2024-07-23 09:00:20|183762.8|183672.8|183760.5|183670.5|183763|183673|183757.3|183667.3|15
1721725230000|2024-07-23 09:00:30|183754.7|183664.7|183758.1|183668.1|183758.1|183668.1|183754|183664|4
1721725240000|2024-07-23 09:00:40|183758.6|183668.6|183759.2|183669.2|183760|183670|183755.4|183665.4|6
1721725250000|2024-07-23 09:00:50|183759.6|183669.6|183762.7|183672.7|183762.7|183672.7|183757.9|183667.9|16
1721725260000|2024-07-23 09:01:00|183762.2|183672.2|183753.3|183663.3|183762.2|183672.2|183751|183661|12
1721725270000|2024-07-23 09:01:10|183758.7|183668.7|183758.9|183668.9|183758.9|183668.9|183758.7|183668.7|2
1721725280000|2024-07-23 09:01:20|183759|183669|183760.6|183670.6|183760.6|183670.6|183757.2|183667.2|5
1721725290000|2024-07-23 09:01:30|183758.1|183668.1|183762.1|183672.1|183762.6|183672.6|183758.1|183668.1|7
1721725300000|2024-07-23 09:01:40|183759.1|183669.1|183760.9|183670.9|183760.9|183670.9|183751.5|183661.5|9
1721725310000|2024-07-23 09:01:50|183761.3|183671.3|183763.7|183673.7|183763.7|183673.7|183758.8|183668.8|5
1721725320000|2024-07-23 09:02:00|183760|183670|183750.9|183660.9|183763.9|183673.9|183747.6|183657.6|11
1721725330000|2024-07-23 09:02:10|183751.2|183661.2|183751.4|183661.4|183754.4|183664.4|183746|183656|14
1721725340000|2024-07-23 09:02:20|183746.6|183656.6|183751.8|183661.8|183752.1|183662.1|183746.6|183656.6|9
1721725350000|2024-07-23 09:02:30|183799.8|183709.8|183797.7|183707.7|183805.4|183715.4|183796.6|183706.6|18
1721725360000|2024-07-23 09:02:40|183798.7|183708.7|183794.2|183704.2|183798.7|183708.7|183794.2|183704.2|8
1721725370000|2024-07-23 09:02:50|183794.6|183704.6|183797.7|183707.7|183798|183708|183793.8|183703.8|9
1721725380000|2024-07-23 09:03:00|183797.5|183707.5|183789.5|183699.5|183797.8|183707.8|183789.5|183699.5|4
1721725390000|2024-07-23 09:03:10|183766.7|183676.7|183761.7|183671.7|183767.8|183677.8|183761.5|183671.5|15
1721725400000|2024-07-23 09:03:20|183759.4|183669.4|183746.7|183656.7|183760.4|183670.4|183746.6|183656.6|13
1721725410000|2024-07-23 09:03:30|183746.3|183656.3|183735.5|183645.5|183746.3|183656.3|183735.5|183645.5|6
1721725420000|2024-07-23 09:03:40|183735.4|183645.4|183709.2|183619.2|183735.4|183645.4|183676.7|183586.7|11
1721725430000|2024-07-23 09:03:50|183714.5|183624.5|183717.3|183627.3|183720|183630|183710.3|183620.3|8
1721725440000|2024-07-23 09:04:00|183719.9|183629.9|183719.9|183629.9|183719.9|183629.9|183719.9|183629.9|1
1721725450000|2024-07-23 09:04:10|183718.5|183628.5|183719.9|183629.9|183719.9|183629.9|183718.5|183628.5|4
1721725460000|2024-07-23 09:04:20|183719.8|183629.8|183729.1|183639.1|183729.1|183639.1|183719.8|183629.8|9
1721725470000|2024-07-23 09:04:30|183727.7|183637.7|183722.5|183632.5|183728.2|183638.2|183722.5|183632.5|10
1721725480000|2024-07-23 09:04:40|183722.8|183632.8|183724.6|183634.6|183725|183635|183722.8|183632.8|5
1721725490000|2024-07-23 09:04:50|183724.2|183634.2|183724.5|183634.5|183724.5|183634.5|183724.2|183634.2|2
1721725500000|2024-07-23 09:05:00|183723.2|183633.2|183725|183635|183725.2|183635.2|183723.2|183633.2|4
1721725510000|2024-07-23 09:05:10|183722.6|183632.6|183724.3|183634.3|183726.2|183636.2|183722.6|183632.6|9
1721725520000|2024-07-23 09:05:20|183723|183633|183723.1|183633.1|183723.1|183633.1|183721|183631|6
1721725530000|2024-07-23 09:05:30|183723.4|183633.4|183737.2|183647.2|183747.7|183657.7|183694|183604|10
1721725540000|2024-07-23 09:05:40|183726|183636|183713.7|183623.7|183735|183645|183713.6|183623.6|24
1721725550000|2024-07-23 09:05:50|183712.8|183622.8|183708.5|183618.5|183712.8|183622.8|183701.1|183611.1|12
1721725560000|2024-07-23 09:06:00|183707.1|183617.1|183707.3|183617.3|183708.3|183618.3|183707.1|183617.1|9
1721725570000|2024-07-23 09:06:10|183707.7|183617.7|183708.9|183618.9|183710.6|183620.6|183707.7|183617.7|6
1721725580000|2024-07-23 09:06:20|183714.1|183624.1|183727.7|183637.7|183728.6|183638.6|183714.1|183624.1|7
1721725590000|2024-07-23 09:06:30|183728.1|183638.1|183729.4|183639.4|183730|183640|183728.1|183638.1|8
1721725600000|2024-07-23 09:06:40|183736.4|183646.4|183736|183646|183750|183660|183734.9|183644.9|17
1721725610000|2024-07-23 09:06:50|183740.7|183650.7|183746.2|183656.2|183748.1|183658.1|183740.7|183650.7|10
1721725620000|2024-07-23 09:07:00|183746.1|183656.1|183744.7|183654.7|183746.1|183656.1|183741.9|183651.9|18
1721725630000|2024-07-23 09:07:10|183743.1|183653.1|183743.9|183653.9|183744.1|183654.1|183741.6|183651.6|15
1721725640000|2024-07-23 09:07:20|183741.4|183651.4|183746.5|183656.5|183747.4|183657.4|183741.4|183651.4|13
1721725650000|2024-07-23 09:07:30|183706.4|183616.4|183711.9|183621.9|183712.1|183622.1|183706.4|183616.4|8
1721725660000|2024-07-23 09:07:40|183712|183622|183711.5|183621.5|183712.8|183622.8|183708.3|183618.3|22
1721725670000|2024-07-23 09:07:50|183709.6|183619.6|183719.9|183629.9|183720.1|183630.1|183709.6|183619.6|14
1721725680000|2024-07-23 09:08:00|183721.3|183631.3|183723.9|183633.9|183724.2|183634.2|183720.1|183630.1|7
1721725690000|2024-07-23 09:08:10|183723.8|183633.8|183738.9|183648.9|183741.8|183651.8|183723.8|183633.8|14
1721725700000|2024-07-23 09:08:20|183739.8|183649.8|183743|183653|183743.8|183653.8|183739.7|183649.7|11
1721725710000|2024-07-23 09:08:30|183742.2|183652.2|183741.5|183651.5|183749.1|183659.1|183741.5|183651.5|15
1721725720000|2024-07-23 09:08:40|183741.8|183651.8|183746.9|183616.9|183749|183652.6|183740.1|183616.9|10
1721725730000|2024-07-23 09:08:50|183748.4|183618.4|183740.3|183610.3|183748.4|183618.4|183738.6|183608.6|10
1721725740000|2024-07-23 09:09:00|183740.4|183610.4|183760.2|183630.2|183760.2|183630.2|183738.4|183608.4|10
1721725750000|2024-07-23 09:09:10|183760.7|183630.7|183765.3|183635.3|183767.8|183637.8|183760.7|183630.7|19
1721725760000|2024-07-23 09:09:20|183766.4|183636.4|183761.5|183631.5|183770.1|183640.1|183761.5|183631.5|10
1721725770000|2024-07-23 09:09:30|183762.3|183632.3|183754.6|183624.6|183762.3|183632.3|183754.6|183624.6|6
1721725780000|2024-07-23 09:09:40|183755.4|183625.4|183756.4|183626.4|183756.4|183626.4|183751.8|183621.8|11
1721725790000|2024-07-23 09:09:50|183756|183626|183756.1|183626.1|183756.2|183626.2|183755.6|183625.6|5
1721725800000|2024-07-23 09:10:00|183755.3|183625.3|183747.3|183617.3|183755.3|183625.3|183747.3|183617.3|14
1721725810000|2024-07-23 09:10:10|183748.2|183618.2|183727|183637|183749.1|183638.7|183727|183616.8|8
1721725820000|2024-07-23 09:10:20|183727.1|183637.1|183737.4|183647.4|183742.4|183652.4|183726.8|183636.8|10
1721725830000|2024-07-23 09:10:30|183741.1|183651.1|183736.5|183646.5|183742.1|183652.1|183736.5|183646.5|4
1721725840000|2024-07-23 09:10:40|183734.2|183644.2|183708.5|183618.5|183744|183654|183700.2|183610.2|16
1721725850000|2024-07-23 09:10:50|183708.8|183618.8|183709.3|183619.3|183709.3|183619.3|183708.8|183618.8|3
1721725860000|2024-07-23 09:11:00|183709.2|183619.2|183709.5|183619.5|183711.3|183621.3|183705.4|183615.4|6
1721725870000|2024-07-23 09:11:10|183709.1|183619.1|183720.7|183630.7|183723.8|183633.8|183709.1|183619.1|12
1721725880000|2024-07-23 09:11:20|183720.8|183630.8|183728.1|183638.1|183729.8|183639.8|183720.8|183630.8|7
1721725890000|2024-07-23 09:11:30|183728.8|183638.8|183731.3|183641.3|183731.5|183641.5|183726.5|183636.5|14
1721725900000|2024-07-23 09:11:40|183731.5|183641.5|183732.4|183642.4|183734.7|183644.7|183731.3|183641.3|9
1721725910000|2024-07-23 09:11:50|183729.4|183639.4|183722|183632|183730.5|183640.5|183718.2|183628.2|14
1721725920000|2024-07-23 09:12:00|183718.9|183628.9|183725.4|183635.4|183725.4|183635.4|183718.9|183628.9|9
1721725930000|2024-07-23 09:12:10|183723.4|183633.4|183721.7|183631.7|183725.6|183635.6|183721.4|183631.4|5
1721725940000|2024-07-23 09:12:20|183721.8|183631.8|183708.2|183618.2|183721.8|183631.8|183708|183618|9
1721725950000|2024-07-23 09:12:30|183708.4|183618.4|183717.3|183627.3|183717.8|183627.8|183708.4|183618.4|11
1721725960000|2024-07-23 09:12:40|183718.6|183628.6|183715.6|183625.6|183718.6|183628.6|183709|183619|8
1721725970000|2024-07-23 09:12:50|183718.2|183628.2|183721.8|183631.8|183721.8|183631.8|183717.5|183627.5|5
1721725980000|2024-07-23 09:13:00|183722|183632|183721.6|183631.6|183722|183632|183721|183631|5
1721725990000|2024-07-23 09:13:10|183718|183628|183727.9|183637.9|183727.9|183637.9|183718|183628|8
1721726000000|2024-07-23 09:13:20|183734.4|183644.4|183728.8|183638.8|183734.4|183644.4|183726.9|183636.9|7
1721726010000|2024-07-23 09:13:30|183727.9|183637.9|183725.3|183635.3|183732.1|183642.1|183717.9|183627.9|16
1721726020000|2024-07-23 09:13:40|183729.9|183639.9|183730.8|183640.8|183730.8|183640.8|183729.9|183639.9|4
1721726030000|2024-07-23 09:13:50|183730.9|183640.9|183725.7|183635.7|183730.9|183640.9|183725.7|183635.7|4
1721726040000|2024-07-23 09:14:00|183729.3|183639.3|183729.1|183639.1|183731.4|183641.4|183726.8|183636.8|21
1721726050000|2024-07-23 09:14:10|183729|183639|183729.9|183639.9|183732.1|183642.1|183724.3|183634.3|8
1721726060000|2024-07-23 09:14:20|183729.8|183639.8|183731.6|183641.6|183731.6|183641.6|183729.8|183639.8|4
1721726070000|2024-07-23 09:14:30|183733.4|183643.4|183729.4|183639.4|183733.6|183643.6|183729.4|183639.4|5
1721726080000|2024-07-23 09:14:40|183727.2|183637.2|183724.3|183634.3|183727.2|183637.2|183676.2|183586.2|23
1721726090000|2024-07-23 09:14:50|183720.2|183630.2|183670.5|183580.5|183721.6|183631.6|183662|183572|12
1721726100000|2024-07-23 09:15:00|183669.8|183579.8|183653.1|183563.1|183677.6|183587.6|183650.5|183560.5|18
1721726110000|2024-07-23 09:15:10|183653.6|183563.6|183661.1|183571.1|183661.1|183571.1|183652.9|183562.9|8
1721726120000|2024-07-23 09:15:20|183661.2|183571.2|183665.4|183575.4|183666.1|183576.1|183661.2|183571.2|6
1721726130000|2024-07-23 09:15:30|183665.6|183575.6|183667.4|183577.4|183667.4|183577.4|183664.6|183574.6|8
1721726140000|2024-07-23 09:15:40|183667.3|183577.3|183715.2|183625.2|183716.1|183626.1|183667.3|183577.3|12
1721726150000|2024-07-23 09:15:50|183713.6|183623.6|183712.6|183622.6|183713.9|183623.9|183712.6|183622.6|11
1721726160000|2024-07-23 09:16:00|183711.4|183621.4|183667.5|183577.5|183711.4|183621.4|183663.9|183573.9|14
1721726170000|2024-07-23 09:16:10|183668.6|183578.6|183678.9|183588.9|183681.3|183591.3|183668.6|183578.6|9
1721726180000|2024-07-23 09:16:20|183680.2|183590.2|183684.2|183594.2|183685.1|183595.1|183679.5|183589.5|7
1721726190000|2024-07-23 09:16:30|183683.9|183593.9|183688|183598|183688.3|183598.3|183683.7|183593.7|8
1721726200000|2024-07-23 09:16:40|183687.1|183597.1|183696.2|183606.2|183696.2|183606.2|183687.1|183597.1|8
1721726210000|2024-07-23 09:16:50|183696.4|183606.4|183701.7|183611.7|183701.7|183611.7|183696.4|183606.4|10
1721726220000|2024-07-23 09:17:00|183700.9|183610.9|183703.4|183613.4|183709.6|183619.6|183696.2|183606.2|15
1721726230000|2024-07-23 09:17:10|183703.1|183613.1|183729.1|183639.1|183730.1|183640.1|183694.3|183604.3|20
1721726240000|2024-07-23 09:17:20|183725.9|183635.9|183742.4|183652.4|183742.4|183652.4|183725.9|183635.9|11
1721726250000|2024-07-23 09:17:30|183740.2|183650.2|183740.2|183650.2|183740.2|183650.2|183740.2|183650.2|1
1721726260000|2024-07-23 09:17:40|183742.1|183652.1|183742.1|183652.1|183744.6|183654.6|183742.1|183652.1|3
1721726270000|2024-07-23 09:17:50|183739.4|183649.4|183781.9|183691.9|183797.3|183707.3|183739.4|183649.4|17
1721726280000|2024-07-23 09:18:00|183783.6|183693.6|183792.3|183702.3|183794.1|183704.1|183783.6|183693.6|8
1721726290000|2024-07-23 09:18:10|183793.4|183703.4|183795.8|183705.8|183795.8|183705.8|183792.7|183702.7|9
1721726300000|2024-07-23 09:18:20|183794.8|183704.8|183792.9|183702.9|183795|183705|183790.4|183700.4|18
1721726310000|2024-07-23 09:18:30|183793|183703|183791.6|183701.6|183793|183703|183790.7|183700.7|8
1721726320000|2024-07-23 09:18:40|183791.7|183701.7|183768.1|183678.1|183791.7|183701.7|183768.1|183678.1|6
1721726330000|2024-07-23 09:18:50|183769.4|183679.4|183767.9|183677.9|183770.5|183680.5|183764.5|183674.5|19
1721726340000|2024-07-23 09:19:00|183767.6|183677.6|183750.9|183660.9|183767.9|183677.9|183750.9|183660.9|12
1721726350000|2024-07-23 09:19:10|183750.7|183660.7|183752|183662|183752.3|183662.3|183750.7|183660.7|5
1721726360000|2024-07-23 09:19:20|183752.4|183662.4|183769|183679|183770.4|183680.4|183752.4|183662.4|11
1721726370000|2024-07-23 09:19:30|183769.1|183679.1|183771.9|183681.9|183771.9|183681.9|183769|183679|4
1721726380000|2024-07-23 09:19:40|183774|183684|183774.9|183684.9|183775.4|183685.4|183774|183684|5
1721726390000|2024-07-23 09:19:50|183776|183686|183815.9|183725.9|183817.7|183727.7|183776|183686|19
1721726400000|2024-07-23 09:20:00|183822.9|183732.9|183827.1|183737.1|183827.8|183737.8|183822.9|183732.9|12
1721726410000|2024-07-23 09:20:10|183823.6|183733.6|183855.9|183765.9|183865.8|183775.8|183822.6|183732.6|11
1721726420000|2024-07-23 09:20:20|183896.1|183806.1|183915.9|183785.9|183923|183808.6|183890.5|183785.9|16
1721726430000|2024-07-23 09:20:30|183915.7|183785.7|183917.7|183787.7|183919|183789|183914.1|183784.1|13
1721726440000|2024-07-23 09:20:40|183915.3|183785.3|183904.1|183774.1|183919.9|183789.9|183901.9|183771.9|12
1721726450000|2024-07-23 09:20:50|183903|183773|183884.6|183754.6|183903|183773|183883.5|183753.5|18
1721726460000|2024-07-23 09:21:00|183881.6|183751.6|183869.1|183779.1|183885.1|183780.4|183856|183726|22
1721726470000|2024-07-23 09:21:10|183868.1|183778.1|183890|183800|183891.3|183801.3|183868.1|183778.1|14
1721726480000|2024-07-23 09:21:20|183882.7|183792.7|183890.1|183800.1|183892.6|183802.6|183882.3|183792.3|18
1721726490000|2024-07-23 09:21:30|183889.9|183799.9|183889.7|183799.7|183889.9|183799.9|183887.5|183797.5|4
1721726500000|2024-07-23 09:21:40|183890.5|183800.5|183887.4|183797.4|183890.5|183800.5|183882.2|183792.2|7
1721726510000|2024-07-23 09:21:50|183886.8|183796.8|183888.1|183798.1|183888.5|183798.5|183886.8|183796.8|8
1721726520000|2024-07-23 09:22:00|183888|183798|183894.4|183804.4|183895|183805|183887.6|183797.6|9
1721726530000|2024-07-23 09:22:10|183894.3|183804.3|183894.2|183804.2|183894.3|183804.3|183894.1|183804.1|3
1721726540000|2024-07-23 09:22:20|183894|183804|183883.1|183793.1|183894|183804|183883.1|183793.1|10
1721726550000|2024-07-23 09:22:30|183885.1|183795.1|183850|183760|183885.1|183795.1|183818.7|183728.7|23
1721726560000|2024-07-23 09:22:40|183849.6|183759.6|183848.2|183758.2|183849.6|183759.6|183848.2|183758.2|4
1721726570000|2024-07-23 09:22:50|183851.5|183761.5|183844.1|183754.1|183851.5|183761.5|183842.6|183752.6|17
1721726580000|2024-07-23 09:23:00|183844.7|183754.7|183836.9|183746.9|183844.7|183754.7|183836.9|183746.9|10
1721726590000|2024-07-23 09:23:10|183838.2|183748.2|183838.8|183748.8|183840.6|183750.6|183838.2|183748.2|13
1721726600000|2024-07-23 09:23:20|183834.9|183744.9|183811.6|183721.6|183836.2|183746.2|183811.6|183721.6|13
1721726610000|2024-07-23 09:23:30|183816.6|183726.6|183820.5|183730.5|183820.5|183730.5|183814.6|183724.6|11
1721726620000|2024-07-23 09:23:40|183820.2|183730.2|183808.6|183718.6|183833.4|183743.4|183808.6|183718.6|19
1721726630000|2024-07-23 09:23:50|183804.5|183714.5|183789.1|183699.1|183804.5|183714.5|183788.9|183698.9|14
1721726640000|2024-07-23 09:24:00|183786.7|183696.7|183764.7|183674.7|183786.7|183696.7|183760.5|183670.5|12
1721726650000|2024-07-23 09:24:10|183764.6|183674.6|183753.3|183663.3|183764.6|183674.6|183753.3|183663.3|9
1721726660000|2024-07-23 09:24:20|183755.1|183665.1|183751.8|183661.8|183755.2|183665.2|183751.8|183661.8|13
1721726670000|2024-07-23 09:24:30|183752|183662|183764.9|183674.9|183765|183675|183746.3|183656.3|8
1721726680000|2024-07-23 09:24:40|183765.9|183675.9|183731.8|183641.8|183765.9|183675.9|183731.8|183641.8|15
1721726690000|2024-07-23 09:24:50|183729.3|183639.3|183730.9|183640.9|183730.9|183640.9|183728.7|183638.7|3
1721726700000|2024-07-23 09:25:00|183731|183641|183730.9|183640.9|183731|183641|183730.9|183640.9|2
1721726710000|2024-07-23 09:25:10|183728.9|183638.9|183728.9|183638.9|183728.9|183638.9|183728.9|183638.9|1
1721726720000|2024-07-23 09:25:20|183726.8|183636.8|183726.6|183636.6|183726.8|183636.8|183726.4|183636.4|3
1721726730000|2024-07-23 09:25:30|183726.7|183636.7|183729.8|183639.8|183729.8|183639.8|183726.7|183636.7|2
1721726740000|2024-07-23 09:25:40|183731.7|183641.7|183751.8|183661.8|183754.3|183664.3|183731.7|183641.7|17
1721726750000|2024-07-23 09:25:50|183758.7|183668.7|183751.7|183661.7|183758.7|183668.7|183751.7|183661.7|8
1721726760000|2024-07-23 09:26:00|183751.4|183661.4|183752.3|183662.3|183756.5|183666.5|183747.6|183657.6|16
1721726770000|2024-07-23 09:26:10|183752.2|183662.2|183751.3|183661.3|183752.2|183662.2|183749.4|183659.4|3
1721726780000|2024-07-23 09:26:20|183753.1|183663.1|183751.8|183661.8|183755|183665|183751.8|183661.8|6
1721726790000|2024-07-23 09:26:30|183751.2|183661.2|183749.9|183659.9|183751.8|183661.8|183749|183659|7
1721726810000|2024-07-23 09:26:50|183753.2|183663.2|183750.1|183660.1|183753.2|183663.2|183749.6|183659.6|4
1721726820000|2024-07-23 09:27:00|183744.5|183654.5|183721.7|183631.7|183744.5|183654.5|183721.7|183631.7|10
1721726830000|2024-07-23 09:27:10|183721.6|183631.6|183699.5|183609.5|183721.6|183631.6|183673.4|183583.4|19
1721726840000|2024-07-23 09:27:20|183696.9|183606.9|183683|183593|183697.8|183607.8|183676.8|183586.8|11
1721726850000|2024-07-23 09:27:30|183687|183597|183665.8|183575.8|183690.3|183600.3|183665.8|183575.8|11
1721726860000|2024-07-23 09:27:40|183651.3|183561.3|183691.8|183601.8|183691.8|183601.8|183651.3|183561.3|9
1721726870000|2024-07-23 09:27:50|183690.3|183600.3|183695|183605|183695|183605|183690.3|183600.3|7
1721726880000|2024-07-23 09:28:00|183696.1|183606.1|183697.8|183607.8|183700.6|183610.6|183692.7|183602.7|11
1721726890000|2024-07-23 09:28:10|183694.6|183604.6|183722|183632|183722|183632|183694.6|183604.6|9
1721726900000|2024-07-23 09:28:20|183719.3|183629.3|183692.5|183602.5|183720.9|183630.9|183683.1|183593.1|22
1721726910000|2024-07-23 09:28:30|183689.1|183599.1|183699.7|183609.7|183700.7|183610.7|183689.1|183599.1|16
1721726920000|2024-07-23 09:28:40|183699.5|183609.5|183711.5|183621.5|183713|183623|183696.3|183606.3|6
1721726930000|2024-07-23 09:28:50|183711.2|183621.2|183726.1|183596.1|183727.5|183621.2|183703.5|183596.1|19
1721726940000|2024-07-23 09:29:00|183726.2|183596.2|183741.2|183611.2|183741.7|183611.7|183726.1|183596.1|14
1721726950000|2024-07-23 09:29:10|183758.4|183628.4|183758.7|183628.7|183760.5|183630.5|183756.9|183626.9|13
1721726960000|2024-07-23 09:29:20|183757.4|183627.4|183755.5|183625.5|183757.4|183627.4|183751.3|183621.3|18
1721726970000|2024-07-23 09:29:30|183755.8|183625.8|183757.7|183627.7|183759.8|183629.8|183755.8|183625.8|10
1721726980000|2024-07-23 09:29:40|183757.8|183627.8|183758.3|183628.3|183758.3|183628.3|183757.8|183627.8|10
1721726990000|2024-07-23 09:29:50|183759.2|183629.2|183757.6|183627.6|183759.2|183629.2|183756.3|183626.3|18
1721727000000|2024-07-23 09:30:00|183757.5|183627.5|183794.5|183664.5|183797|183667|183757.1|183627.1|20
1721727010000|2024-07-23 09:30:10|183795.5|183665.5|183793.6|183663.6|183795.6|183665.6|183793.1|183663.1|9
1721727020000|2024-07-23 09:30:20|183792.8|183662.8|183773.2|183683.2|183793.8|183687.8|183773.2|183653|14
1721727030000|2024-07-23 09:30:30|183775.3|183685.3|183771.9|183681.9|183780.8|183690.8|183771.7|183681.7|12
1721727040000|2024-07-23 09:30:40|183773.5|183683.5|183773.8|183683.8|183779.2|183689.2|183771.9|183681.9|8
1721727050000|2024-07-23 09:30:50|183779.8|183689.8|183772.9|183682.9|183779.8|183689.8|183770.5|183680.5|11
1721727060000|2024-07-23 09:31:00|183770.5|183680.5|183766.7|183676.7|183772.9|183682.9|183766.7|183676.7|8
1721727070000|2024-07-23 09:31:10|183769.2|183679.2|183772.2|183682.2|183773|183683|183764.8|183674.8|16
1721727080000|2024-07-23 09:31:20|183771.9|183681.9|183860.8|183730.8|183862.1|183737.5|183771.5|183681.5|14
1721727090000|2024-07-23 09:31:30|183860.4|183730.4|183857.2|183727.2|183860.4|183730.4|183854.9|183724.9|18
1721727100000|2024-07-23 09:31:40|183857.1|183727.1|183857.3|183727.3|183864.2|183734.2|183857.1|183727.1|18
1721727110000|2024-07-23 09:31:50|183858.7|183728.7|183829.5|183699.5|183858.7|183728.7|183829.5|183699.5|23
1721727120000|2024-07-23 09:32:00|183829.4|183699.4|183818.2|183688.2|183830.6|183700.6|183817.8|183687.8|13
1721727130000|2024-07-23 09:32:10|183817.1|183687.1|183812.4|183682.4|183817.7|183687.7|183810.1|183680.1|20
1721727140000|2024-07-23 09:32:20|183812.3|183682.3|183808.9|183678.9|183812.3|183682.3|183807.1|183677.1|20
1721727150000|2024-07-23 09:32:30|183811.7|183681.7|183792.8|183662.8|183816.6|183686.6|183792.7|183662.7|17
1721727160000|2024-07-23 09:32:40|183794.1|183664.1|183796.8|183666.8|183798.3|183668.3|183791.8|183661.8|16
1721727170000|2024-07-23 09:32:50|183795.7|183665.7|183801.3|183671.3|183805.9|183675.9|183792|183662|20
1721727180000|2024-07-23 09:33:00|183803|183673|183799.3|183669.3|183804|183674|183792.1|183662.1|20
1721727190000|2024-07-23 09:33:10|183801.1|183671.1|183659.1|183569.1|183801.1|183671.1|183652.8|183562.8|27
1721727200000|2024-07-23 09:33:20|183658|183568|183658.8|183568.8|183660.5|183570.5|183656.4|183566.4|14
1721727210000|2024-07-23 09:33:30|183659.5|183569.5|183655.5|183565.5|183663.8|183573.8|183655.3|183565.3|17
1721727220000|2024-07-23 09:33:40|183657.4|183567.4|183648.8|183558.8|183657.5|183567.5|183647|183557|21
1721727230000|2024-07-23 09:33:50|183646.7|183556.7|183658.1|183568.1|183658.1|183568.1|183645.7|183555.7|19
1721727240000|2024-07-23 09:34:00|183661.1|183571.1|183658.9|183568.9|183663.9|183573.9|183657.3|183567.3|26
1721727250000|2024-07-23 09:34:10|183657.8|183567.8|183695.4|183605.4|183695.4|183605.4|183656.6|183566.6|11
1721727260000|2024-07-23 09:34:20|183693.7|183603.7|183692.5|183602.5|183695.4|183605.4|183689.1|183599.1|11
1721727270000|2024-07-23 09:34:30|183692|183602|183695.7|183605.7|183696.3|183606.3|183692|183602|5
1721727280000|2024-07-23 09:34:40|183697|183607|183696.4|183606.4|183699.2|183609.2|183695.1|183605.1|8
1721727290000|2024-07-23 09:34:50|183696.2|183606.2|183695.2|183605.2|183696.2|183606.2|183689.8|183599.8|8
1721727300000|2024-07-23 09:35:00|183694.9|183604.9|183667.4|183577.4|183699.3|183609.3|183667.4|183577.4|16
1721727310000|2024-07-23 09:35:10|183669.9|183579.9|183674.8|183584.8|183678.1|183588.1|183665.5|183575.5|12
1721727320000|2024-07-23 09:35:20|183672|183582|183676|183586|183676.3|183586.3|183672|183582|5
1721727330000|2024-07-23 09:35:30|183674.5|183584.5|183674.3|183584.3|183676|183586|183672|183582|10
1721727340000|2024-07-23 09:35:40|183674.7|183584.7|183671|183581|183674.7|183584.7|183671|183581|7
1721727350000|2024-07-23 09:35:50|183672.3|183582.3|183677.4|183587.4|183677.7|183587.7|183672|183582|8
1721727360000|2024-07-23 09:36:00|183674.3|183584.3|183699.4|183609.4|183706.9|183616.9|183673.8|183583.8|11
1721727370000|2024-07-23 09:36:10|183699.1|183609.1|183695.8|183605.8|183699.1|183609.1|183693.7|183603.7|7
1721727380000|2024-07-23 09:36:20|183695.1|183605.1|183688.3|183598.3|183695.1|183605.1|183686.6|183596.6|11
1721727390000|2024-07-23 09:36:30|183689.8|183599.8|183690.5|183600.5|183694.2|183604.2|183689.3|183599.3|10
1721727400000|2024-07-23 09:36:40|183690.1|183600.1|183684.9|183594.9|183690.1|183600.1|183684.9|183594.9|9
1721727410000|2024-07-23 09:36:50|183686.9|183596.9|183625.8|183535.8|183688.9|183598.9|183622.3|183532.3|24
1721727420000|2024-07-23 09:37:00|183625.7|183535.7|183523.6|183433.6|183629.2|183539.2|183523.6|183433.6|19
1721727430000|2024-07-23 09:37:10|183524.1|183434.1|183509|183419|183524.9|183434.9|183476.8|183386.8|26
1721727440000|2024-07-23 09:37:20|183504.6|183414.6|183518.6|183428.6|183518.6|183428.6|183504.6|183414.6|17
1721727450000|2024-07-23 09:37:30|183517.3|183427.3|183542|183452|183559.9|183469.9|183517.3|183427.3|14
1721727460000|2024-07-23 09:37:40|183538|183448|183572.9|183482.9|183596.7|183506.7|183532.8|183442.8|19
1721727470000|2024-07-23 09:37:50|183571.3|183481.3|183586.4|183496.4|183586.4|183496.4|183557.5|183467.5|26
1721727480000|2024-07-23 09:38:00|183587.2|183497.2|183586.3|183496.3|183588.2|183498.2|183582.1|183492.1|13
1721727490000|2024-07-23 09:38:10|183574|183484|183554|183464|183575.9|183485.9|183539.5|183449.5|26
1721727500000|2024-07-23 09:38:20|183548.6|183458.6|183553|183463|183561.6|183471.6|183547.4|183457.4|22
1721727510000|2024-07-23 09:38:30|183554.4|183464.4|183541.1|183451.1|183558.8|183468.8|183541.1|183451.1|19
1721727520000|2024-07-23 09:38:40|183541.3|183451.3|183521.2|183431.2|183543.5|183453.5|183512.9|183422.9|16
1721727530000|2024-07-23 09:38:50|183515.1|183425.1|183516.7|183426.7|183521|183431|183513|183423|15
1721727540000|2024-07-23 09:39:00|183521|183431|183512.8|183422.8|183522.7|183432.7|183512.8|183422.8|16
1721727550000|2024-07-23 09:39:10|183514.9|183424.9|183513.5|183423.5|183530.7|183440.7|183484.6|183394.6|22
1721727560000|2024-07-23 09:39:20|183508.1|183418.1|183548.7|183458.7|183554.9|183464.9|183498.6|183408.6|25
1721727570000|2024-07-23 09:39:30|183548.5|183458.5|183555.3|183465.3|183560|183470|183548.5|183458.5|16
1721727580000|2024-07-23 09:39:40|183556.9|183466.9|183564|183474|183564|183474|183556.9|183466.9|5
1721727590000|2024-07-23 09:39:50|183563.3|183473.3|183503|183413|183563.3|183473.3|183503|183413|18
1721727600000|2024-07-23 09:40:00|183479.7|183389.7|183469.4|183379.4|183479.7|183389.7|183455|183365|29
1721727610000|2024-07-23 09:40:10|183470.1|183380.1|183485.9|183395.9|183485.9|183395.9|183469.8|183379.8|26
1721727620000|2024-07-23 09:40:20|183478.8|183388.8|183470.7|183380.7|183479.8|183389.8|183464.6|183374.6|28
1721727630000|2024-07-23 09:40:30|183471.7|183381.7|183472.8|183382.8|183475.5|183385.5|183467.9|183377.9|20
1721727640000|2024-07-23 09:40:40|183474.6|183384.6|183476.6|183386.6|183479.4|183389.4|183474.6|183384.6|17
1721727650000|2024-07-23 09:40:50|183476.9|183386.9|183479.6|183389.6|183480|183390|183476.4|183386.4|9
1721727660000|2024-07-23 09:41:00|183481.3|183391.3|183489.1|183399.1|183493.1|183403.1|183481.2|183391.2|21
1721727670000|2024-07-23 09:41:10|183492.1|183402.1|183492.9|183402.9|183500.6|183410.6|183489.1|183399.1|12
1721727680000|2024-07-23 09:41:20|183490.1|183400.1|183460.5|183370.5|183492.3|183402.3|183460.5|183370.5|18
1721727690000|2024-07-23 09:41:30|183464.4|183374.4|183467.1|183377.1|183471.3|183381.3|183460.1|183370.1|17
1721727700000|2024-07-23 09:41:40|183465.5|183375.5|183463.1|183373.1|183470.9|183380.9|183459|183369|13
1721727710000|2024-07-23 09:41:50|183454.9|183364.9|183487.7|183397.7|183487.7|183397.7|183454.9|183364.9|18
1721727720000|2024-07-23 09:42:00|183487.8|183397.8|183465.7|183375.7|183493|183403|183447.7|183357.7|26
1721727730000|2024-07-23 09:42:10|183451.8|183361.8|183469.7|183379.7|183475.5|183385.5|183451.8|183361.8|14
1721727740000|2024-07-23 09:42:20|183466.3|183376.3|183463.2|183373.2|183468.1|183378.1|183456.8|183366.8|15
1721727750000|2024-07-23 09:42:30|183469.5|183379.5|183459.2|183369.2|183490.7|183400.7|183459.2|183369.2|17
1721727760000|2024-07-23 09:42:40|183459.4|183369.4|183457.1|183367.1|183459.7|183369.7|183456.9|183366.9|8
1721727770000|2024-07-23 09:42:50|183455.8|183365.8|183463|183373|183481.8|183391.8|183455.8|183365.8|16
1721727780000|2024-07-23 09:43:00|183463.1|183373.1|183488.4|183398.4|183488.4|183398.4|183460.7|183370.7|20
1721727790000|2024-07-23 09:43:10|183488.1|183398.1|183500.2|183410.2|183515.1|183425.1|183487.3|183397.3|18
1721727800000|2024-07-23 09:43:20|183496.4|183406.4|183484.3|183394.3|183496.4|183406.4|183478.3|183388.3|12
1721727810000|2024-07-23 09:43:30|183485.6|183395.6|183484.7|183394.7|183485.9|183395.9|183484.6|183394.6|9
1721727820000|2024-07-23 09:43:40|183479.7|183389.7|183471|183381|183479.8|183389.8|183468.1|183378.1|20
1721727830000|2024-07-23 09:43:50|183471.5|183381.5|183482.9|183392.9|183488.7|183398.7|183469.3|183379.3|14
1721727840000|2024-07-23 09:44:00|183482.5|183392.5|183473.2|183383.2|183482.5|183392.5|183466.6|183376.6|15
1721727850000|2024-07-23 09:44:10|183473.5|183383.5|183482.3|183392.3|183484|183394|183473.5|183383.5|11
1721727860000|2024-07-23 09:44:20|183480.2|183390.2|183475.5|183385.5|183482.3|183392.3|183473.3|183383.3|15
1721727870000|2024-07-23 09:44:30|183474.7|183384.7|183468.9|183378.9|183478.2|183388.2|183468.9|183378.9|16
1721727880000|2024-07-23 09:44:40|183471|183381|183468.1|183378.1|183474.9|183384.9|183468.1|183378.1|11
1721727890000|2024-07-23 09:44:50|183470.1|183380.1|183475.3|183385.3|183475.3|183385.3|183467.9|183377.9|14
1721727900000|2024-07-23 09:45:00|183472.1|183382.1|183480.1|183390.1|183482.9|183392.9|183468.3|183378.3|14
1721727910000|2024-07-23 09:45:10|183479.8|183389.8|183470|183380|183489.3|183399.3|183470|183380|10
1721727920000|2024-07-23 09:45:20|183470.2|183380.2|183395.5|183305.5|183470.5|183380.5|183394.1|183304.1|13
1721727930000|2024-07-23 09:45:30|183398.3|183308.3|183404.5|183314.5|183413.3|183323.3|183398.3|183308.3|15
1721727940000|2024-07-23 09:45:40|183404.2|183314.2|183405.9|183315.9|183405.9|183315.9|183393.1|183303.1|15
1721727950000|2024-07-23 09:45:50|183402.9|183312.9|183399.7|183309.7|183402.9|183312.9|183398.3|183308.3|7
1721727960000|2024-07-23 09:46:00|183397.2|183307.2|183402.4|183312.4|183413.8|183323.8|183397.2|183307.2|16
1721727970000|2024-07-23 09:46:10|183400|183310|183398.8|183308.8|183401.4|183311.4|183395.8|183305.8|7
1721727980000|2024-07-23 09:46:20|183400.8|183310.8|183404.2|183314.2|183406.6|183316.6|183399.3|183309.3|13
1721727990000|2024-07-23 09:46:30|183402|183312|183402|183312|183405.1|183315.1|183401.8|183311.8|8
1721728000000|2024-07-23 09:46:40|183405.5|183315.5|183402|183312|183405.5|183315.5|183401.4|183311.4|5
1721728010000|2024-07-23 09:46:50|183405.6|183315.6|183415.2|183325.2|183415.2|183325.2|183402.6|183312.6|6
1721728020000|2024-07-23 09:47:00|183405.5|183315.5|183436.3|183346.3|183439.5|183349.5|183401.7|183311.7|14
1721728030000|2024-07-23 09:47:10|183433.7|183343.7|183433.1|183343.1|183433.9|183343.9|183431|183341|5
1721728040000|2024-07-23 09:47:20|183434.3|183344.3|183435.1|183345.1|183439.6|183349.6|183434.2|183344.2|9
1721728050000|2024-07-23 09:47:30|183431.8|183341.8|183429.9|183339.9|183434.7|183344.7|183418|183328|8
1721728060000|2024-07-23 09:47:40|183430.6|183340.6|183430.4|183340.4|183430.6|183340.6|183430.4|183340.4|2
1721728070000|2024-07-23 09:47:50|183430|183340|183406.3|183316.3|183430.3|183340.3|183406.3|183316.3|7
1721728080000|2024-07-23 09:48:00|183403.3|183313.3|183408.1|183318.1|183415.9|183325.9|183403.3|183313.3|14
1721728090000|2024-07-23 09:48:10|183408.9|183318.9|183402.9|183312.9|183408.9|183318.9|183402.9|183312.9|4
1721728100000|2024-07-23 09:48:20|183403.1|183313.1|183404.9|183314.9|183404.9|183314.9|183403.1|183313.1|2
1721728110000|2024-07-23 09:48:30|183418.6|183328.6|183412.1|183322.1|183418.6|183328.6|183407.5|183317.5|12
1721728120000|2024-07-23 09:48:40|183411.7|183321.7|183411.1|183321.1|183414.2|183324.2|183411.1|183321.1|10
1721728130000|2024-07-23 09:48:50|183411.5|183321.5|183413.5|183323.5|183414.7|183324.7|183409.7|183319.7|14
1721728140000|2024-07-23 09:49:00|183418.8|183328.8|183412.2|183322.2|183418.8|183328.8|183412.2|183322.2|10
1721728150000|2024-07-23 09:49:10|183412.8|183322.8|183414.4|183324.4|183426|183336|183412.2|183322.2|8
1721728160000|2024-07-23 09:49:20|183413.7|183323.7|183411.8|183321.8|183418|183328|183410.5|183320.5|15
1721728170000|2024-07-23 09:49:30|183411.5|183321.5|183414.6|183324.6|183416.2|183326.2|183411.5|183321.5|15
1721728180000|2024-07-23 09:49:40|183413.1|183323.1|183414.2|183324.2|183414.2|183324.2|183410.6|183320.6|8
1721728190000|2024-07-23 09:49:50|183414.8|183324.8|183414.1|183324.1|183417.7|183327.7|183411|183321|8
1721728200000|2024-07-23 09:50:00|183412.4|183322.4|183412.4|183322.4|183412.4|183322.4|183412.4|183322.4|1
1721728210000|2024-07-23 09:50:10|183411.9|183321.9|183411.2|183321.2|183415.9|183325.9|183411.2|183321.2|5
1721728220000|2024-07-23 09:50:20|183410.8|183320.8|183410|183320|183413.7|183323.7|183410|183320|9
1721728230000|2024-07-23 09:50:30|183410.6|183320.6|183408.5|183318.5|183415.9|183325.9|183408.5|183318.5|7
1721728240000|2024-07-23 09:50:40|183410.9|183320.9|183411.3|183321.3|183411.3|183321.3|183410.9|183320.9|4
1721728250000|2024-07-23 09:50:50|183413.7|183323.7|183414|183324|183414|183324|183411.3|183321.3|5
1721728260000|2024-07-23 09:51:00|183411.3|183321.3|183400.6|183310.6|183414|183324|183400.6|183310.6|11
1721728270000|2024-07-23 09:51:10|183402.5|183312.5|183406|183316|183406|183316|183402|183312|4
1721728280000|2024-07-23 09:51:20|183407.8|183317.8|183427.8|183337.8|183432.1|183342.1|183405.8|183315.8|15
1721728290000|2024-07-23 09:51:30|183431|183341|183405.5|183315.5|183431|183341|183404.9|183314.9|10
1721728300000|2024-07-23 09:51:40|183403.8|183313.8|183354.9|183264.9|183403.8|183313.8|183352.8|183262.8|7
1721728310000|2024-07-23 09:51:50|183355|183265|183345.1|183255.1|183364|183274|183340.9|183250.9|17
1721728320000|2024-07-23 09:52:00|183347.8|183257.8|183367.8|183277.8|183393.5|183303.5|183347.8|183257.8|16
1721728330000|2024-07-23 09:52:10|183368.6|183278.6|183379.3|183289.3|183379.3|183289.3|183368.6|183278.6|7
1721728340000|2024-07-23 09:52:20|183375.4|183285.4|183367.5|183277.5|183376.1|183286.1|183364.2|183274.2|8
1721728350000|2024-07-23 09:52:30|183367.2|183277.2|183365.5|183275.5|183370.2|183280.2|183365.5|183275.5|14
1721728360000|2024-07-23 09:52:40|183365.7|183275.7|183392.7|183302.7|183394.2|183304.2|183364.6|183274.6|17
1721728370000|2024-07-23 09:52:50|183391.9|183301.9|183375.3|183285.3|183392.6|183302.6|183371.2|183281.2|17
1721728380000|2024-07-23 09:53:00|183374.2|183284.2|183373.1|183283.1|183382.6|183292.6|183373.1|183283.1|9
1721728390000|2024-07-23 09:53:10|183372.9|183282.9|183371.3|183281.3|183372.9|183282.9|183368.8|183278.8|7
1721728400000|2024-07-23 09:53:20|183371.2|183281.2|183432|183342|183437.5|183347.5|183368.7|183278.7|15
1721728410000|2024-07-23 09:53:30|183433.9|183343.9|183436|183346|183436|183346|183430|183340|12
1721728420000|2024-07-23 09:53:40|183436.2|183346.2|183501.3|183411.3|183501.3|183411.3|183434.1|183344.1|12
1721728430000|2024-07-23 09:53:50|183477|183387|183492.9|183402.9|183503.3|183413.3|183477|183387|26
1721728440000|2024-07-23 09:54:00|183491.1|183401.1|183491.2|183401.2|183495.2|183405.2|183489.4|183399.4|9
1721728450000|2024-07-23 09:54:10|183490.2|183400.2|183475|183385|183490.2|183400.2|183472|183382|9
1721728460000|2024-07-23 09:54:20|183473.2|183383.2|183483.6|183393.6|183491|183401|183472.8|183382.8|15
1721728470000|2024-07-23 09:54:30|183486.9|183396.9|183472.3|183382.3|183491.1|183401.1|183470.2|183380.2|14
1721728480000|2024-07-23 09:54:40|183471|183381|183471.8|183381.8|183477.9|183387.9|183471|183381|6
1721728490000|2024-07-23 09:54:50|183473.6|183383.6|183472.7|183382.7|183473.6|183383.6|183468.8|183378.8|11
1721728500000|2024-07-23 09:55:00|183467.3|183377.3|183465.7|183375.7|183467.4|183377.4|183454.8|183364.8|15
1721728510000|2024-07-23 09:55:10|183462.1|183372.1|183464.2|183374.2|183464.5|183374.5|183459.6|183369.6|18
1721728520000|2024-07-23 09:55:20|183462.5|183372.5|183457|183367|183463.3|183373.3|183457|183367|9
1721728530000|2024-07-23 09:55:30|183463.2|183373.2|183469|183379|183469.2|183379.2|183455.9|183365.9|12
1721728540000|2024-07-23 09:55:40|183464|183374|183471.3|183381.3|183476.3|183386.3|183464|183374|12
1721728550000|2024-07-23 09:55:50|183471.2|183381.2|183473.7|183383.7|183474.7|183384.7|183470|183380|8
1721728560000|2024-07-23 09:56:00|183473.4|183383.4|183496.2|183406.2|183501.6|183411.6|183467.5|183377.5|28
1721728570000|2024-07-23 09:56:10|183496|183406|183496|183406|183498.8|183408.8|183493.9|183403.9|11
1721728580000|2024-07-23 09:56:20|183498.9|183408.9|183499.3|183409.3|183506.3|183416.3|183490.2|183400.2|17
1721728590000|2024-07-23 09:56:30|183495|183405|183496.4|183406.4|183501.1|183411.1|183493.3|183403.3|13
1721728600000|2024-07-23 09:56:40|183496.3|183406.3|183493.9|183403.9|183497.9|183407.9|183488.4|183398.4|15
1721728610000|2024-07-23 09:56:50|183496.1|183406.1|183539.6|183449.6|183545.8|183455.8|183496.1|183406.1|21
1721728620000|2024-07-23 09:57:00|183543.7|183453.7|183542.1|183452.1|183543.7|183453.7|183538.3|183448.3|13
1721728630000|2024-07-23 09:57:10|183541.5|183451.5|183535|183445|183544.9|183454.9|183534.6|183444.6|10
1721728640000|2024-07-23 09:57:20|183531.1|183441.1|183546.7|183456.7|183546.7|183456.7|183531.1|183441.1|17
1721728650000|2024-07-23 09:57:30|183545.9|183455.9|183536.6|183446.6|183547.2|183457.2|183536.6|183446.6|18
1721728660000|2024-07-23 09:57:40|183540.3|183450.3|183540.5|183450.5|183544.2|183454.2|183536.6|183446.6|18
1721728670000|2024-07-23 09:57:50|183543.5|183453.5|183552.2|183462.2|183552.2|183462.2|183539.8|183449.8|14
1721728680000|2024-07-23 09:58:00|183554.1|183464.1|183548.1|183458.1|183557.6|183467.6|183548.1|183458.1|18
1721728690000|2024-07-23 09:58:10|183550.6|183460.6|183542|183452|183550.6|183460.6|183541.5|183451.5|6
1721728700000|2024-07-23 09:58:20|183547.8|183457.8|183532.6|183442.6|183549|183459|183532.6|183442.6|9
1721728710000|2024-07-23 09:58:30|183537.7|183447.7|183549.8|183459.8|183552.7|183462.7|183537.7|183447.7|16
1721728720000|2024-07-23 09:58:40|183546.8|183456.8|183548.3|183458.3|183548.3|183458.3|183544.5|183454.5|10
1721728730000|2024-07-23 09:58:50|183546.5|183456.5|183540.6|183450.6|183546.5|183456.5|183531.1|183441.1|11
1721728740000|2024-07-23 09:59:00|183537.8|183447.8|183530|183440|183539.6|183449.6|183520.2|183430.2|23
1721728750000|2024-07-23 09:59:10|183529.7|183439.7|183536.6|183446.6|183536.6|183446.6|183528.4|183438.4|16
1721728760000|2024-07-23 09:59:20|183536.3|183446.3|183547.5|183457.5|183551.4|183461.4|183536.3|183446.3|9
1721728770000|2024-07-23 09:59:30|183548.1|183458.1|183550|183460|183550.8|183460.8|183545.9|183455.9|13
1721728780000|2024-07-23 09:59:40|183549.6|183459.6|183550.1|183460.1|183553.3|183463.3|183546.1|183456.1|11
1721728790000|2024-07-23 09:59:50|183551.8|183461.8|183551.7|183461.7|183552.4|183462.4|183546.3|183456.3|7
1721728800000|2024-07-23 10:00:00|183549.5|183459.5|183548.7|183458.7|183557.4|183467.4|183544.9|183454.9|20
1721728810000|2024-07-23 10:00:10|183547|183457|183550.2|183460.2|183556.7|183466.7|183544|183454|12
1721728820000|2024-07-23 10:00:20|183550.3|183460.3|183604.8|183514.8|183616.3|183526.3|183548.4|183458.4|15
1721728830000|2024-07-23 10:00:30|183607.5|183517.5|183606.6|183516.6|183614|183524|183606.4|183516.4|13
1721728840000|2024-07-23 10:00:40|183601.9|183511.9|183557.8|183467.8|183601.9|183511.9|183553.4|183463.4|21
1721728850000|2024-07-23 10:00:50|183554.8|183464.8|183556.1|183466.1|183560.3|183470.3|183553.1|183463.1|13
1721728860000|2024-07-23 10:01:00|183559.5|183469.5|183557.3|183467.3|183562.7|183472.7|183554.2|183464.2|10
1721728870000|2024-07-23 10:01:10|183558.7|183468.7|183574.3|183484.3|183579.4|183489.4|183556.7|183466.7|19
1721728880000|2024-07-23 10:01:20|183571.8|183481.8|183571.2|183481.2|183574.3|183484.3|183571.2|183481.2|7
1721728890000|2024-07-23 10:01:30|183575.1|183485.1|183565.7|183475.7|183576.9|183486.9|183563.4|183473.4|19
1721728900000|2024-07-23 10:01:40|183562.3|183472.3|183551.1|183461.1|183562.3|183472.3|183546.4|183456.4|14
1721728910000|2024-07-23 10:01:50|183548.8|183458.8|183540|183450|183550.2|183460.2|183538.9|183448.9|13
1721728920000|2024-07-23 10:02:00|183542.9|183452.9|183542.7|183412.7|183551.3|183452.9|183537.9|183411.5|24
1721728930000|2024-07-23 10:02:10|183542.8|183412.8|183526.8|183396.8|183542.8|183412.8|183526.8|183396.8|5
1721728940000|2024-07-23 10:02:20|183528.9|183398.9|183528.3|183398.3|183529|183399|183526.9|183396.9|7
1721728950000|2024-07-23 10:02:30|183527|183397|183472|183382|183529.6|183399.6|183464.8|183374.8|25
1721728960000|2024-07-23 10:02:40|183471.3|183381.3|183461.8|183371.8|183471.3|183381.3|183461.8|183371.8|11
1721728970000|2024-07-23 10:02:50|183466.5|183376.5|183434.3|183344.3|183467|183377|183433.5|183343.5|26
1721728980000|2024-07-23 10:03:00|183436.6|183346.6|183457.8|183367.8|183464.5|183374.5|183434.2|183344.2|23
1721728990000|2024-07-23 10:03:10|183452.9|183362.9|183457.7|183367.7|183459.9|183369.9|183452.8|183362.8|17
1721729000000|2024-07-23 10:03:20|183458.7|183368.7|183459.2|183369.2|183464.1|183374.1|183458.7|183368.7|14
1721729010000|2024-07-23 10:03:30|183458.2|183368.2|183457.3|183367.3|183460.9|183370.9|183450.9|183360.9|21
1721729020000|2024-07-23 10:03:40|183457.5|183367.5|183457.2|183367.2|183457.5|183367.5|183457.2|183367.2|3
1721729030000|2024-07-23 10:03:50|183456.1|183366.1|183463.9|183373.9|183463.9|183373.9|183456.1|183366.1|10
1721729040000|2024-07-23 10:04:00|183462.4|183372.4|183459.2|183369.2|183463.5|183373.5|183455.4|183365.4|24
1721729050000|2024-07-23 10:04:10|183460.6|183370.6|183425|183335|183461.8|183371.8|183417.6|183327.6|16
1721729060000|2024-07-23 10:04:20|183427.9|183337.9|183427.4|183337.4|183427.9|183337.9|183425.4|183335.4|9
1721729070000|2024-07-23 10:04:30|183427|183337|183372.3|183282.3|183427.6|183337.6|183371.3|183281.3|15
1721729080000|2024-07-23 10:04:40|183368.6|183278.6|183374.8|183284.8|183375.6|183285.6|183368.6|183278.6|7
1721729090000|2024-07-23 10:04:50|183371.7|183281.7|183375.3|183285.3|183375.3|183285.3|183371.7|183281.7|6
1721729100000|2024-07-23 10:05:00|183375.7|183285.7|183380.8|183290.8|183390.2|183300.2|183373.6|183283.6|18
1721729110000|2024-07-23 10:05:10|183381.4|183291.4|183383.9|183293.9|183389.6|183299.6|183381.2|183291.2|15
1721729120000|2024-07-23 10:05:20|183386.1|183296.1|183383.1|183293.1|183387.8|183297.8|183374.6|183284.6|16
1721729130000|2024-07-23 10:05:30|183381.5|183291.5|183381.9|183291.9|183381.9|183291.9|183377.8|183287.8|8
1721729140000|2024-07-23 10:05:40|183392.5|183302.5|183376.9|183286.9|183403.9|183313.9|183370.7|183280.7|23
1721729150000|2024-07-23 10:05:50|183379.5|183289.5|183378.4|183288.4|183385.1|183295.1|183376.2|183286.2|15
1721729160000|2024-07-23 10:06:00|183378.5|183288.5|183389.3|183299.3|183391|183301|183376.8|183286.8|24
1721729170000|2024-07-23 10:06:10|183390.9|183300.9|183391|183301|183391.5|183301.5|183389.4|183299.4|11
1721729180000|2024-07-23 10:06:20|183391.4|183301.4|183430.4|183340.4|183451.2|183361.2|183390.1|183300.1|17
1721729190000|2024-07-23 10:06:30|183434.7|183344.7|183430.9|183340.9|183434.9|183344.9|183430.9|183340.9|11
1721729200000|2024-07-23 10:06:40|183430.8|183340.8|183427.3|183337.3|183446|183356|183424.6|183334.6|18
1721729210000|2024-07-23 10:06:50|183430.7|183340.7|183429.9|183339.9|183436.2|183346.2|183426.1|183336.1|15
1721729220000|2024-07-23 10:07:00|183431.1|183341.1|183435.2|183345.2|183439.8|183349.8|183429.5|183339.5|19
1721729230000|2024-07-23 10:07:10|183435.1|183345.1|183439.4|183349.4|183443.6|183353.6|183434.7|183344.7|12
1721729240000|2024-07-23 10:07:20|183437.1|183347.1|183448.8|183358.8|183457|183367|183436|183346|20
1721729250000|2024-07-23 10:07:30|183444.1|183354.1|183448.5|183358.5|183448.5|183358.5|183442.4|183352.4|13
1721729260000|2024-07-23 10:07:40|183441.7|183351.7|183444|183354|183444.2|183354.2|183441.4|183351.4|14
1721729270000|2024-07-23 10:07:50|183443.9|183353.9|183446.2|183356.2|183452.4|183362.4|183439.1|183349.1|21
1721729280000|2024-07-23 10:08:00|183446.1|183356.1|183442.3|183352.3|183448.1|183358.1|183439.1|183349.1|15
1721729290000|2024-07-23 10:08:10|183441.3|183351.3|183438.7|183348.7|183447.5|183357.5|183438.5|183348.5|19
1721729300000|2024-07-23 10:08:20|183440|183350|183438.7|183348.7|183440.5|183350.5|183438.6|183348.6|7
1721729310000|2024-07-23 10:08:30|183438.3|183348.3|183437.9|183347.9|183440.6|183350.6|183437.6|183347.6|18
1721729320000|2024-07-23 10:08:40|183439.4|183349.4|183432.5|183342.5|183440.1|183350.1|183422.1|183332.1|17
1721729330000|2024-07-23 10:08:50|183429.5|183339.5|183434.4|183344.4|183435.6|183345.6|183429.5|183339.5|11
1721729340000|2024-07-23 10:09:00|183435.4|183345.4|183376.5|183286.5|183435.4|183345.4|183374.2|183284.2|16
1721729350000|2024-07-23 10:09:10|183376.3|183286.3|183370.8|183280.8|183381.4|183291.4|183368.8|183278.8|21
1721729360000|2024-07-23 10:09:20|183365.9|183275.9|183364.7|183274.7|183373|183283|183364.7|183274.7|13
1721729370000|2024-07-23 10:09:30|183367.9|183277.9|183371.8|183281.8|183372.4|183282.4|183365.5|183275.5|13
1721729380000|2024-07-23 10:09:40|183371.7|183281.7|183380.5|183290.5|183391.5|183301.5|183370.4|183280.4|26
1721729390000|2024-07-23 10:09:50|183380.4|183290.4|183407.6|183317.6|183409.8|183319.8|183380.4|183290.4|12
1721729400000|2024-07-23 10:10:00|183407.2|183317.2|183540.6|183450.6|183547.5|183457.5|183406.2|183316.2|25
1721729410000|2024-07-23 10:10:10|183542.9|183452.9|183515.1|183425.1|183545|183455|183477.1|183387.1|30
1721729420000|2024-07-23 10:10:20|183529.6|183439.6|183519.8|183429.8|183529.6|183439.6|183506.3|183416.3|29
1721729430000|2024-07-23 10:10:30|183519|183429|183489.9|183399.9|183524.9|183434.9|183489.9|183399.9|26
1721729440000|2024-07-23 10:10:40|183488.4|183398.4|183502.2|183412.2|183502.2|183412.2|183488.4|183398.4|13
1721729450000|2024-07-23 10:10:50|183505|183415|183477.2|183387.2|183514.1|183424.1|183476.8|183386.8|22
1721729460000|2024-07-23 10:11:00|183483.6|183393.6|183490.1|183400.1|183490.1|183400.1|183477.1|183387.1|18
1721729470000|2024-07-23 10:11:10|183486.6|183396.6|183497.3|183407.3|183498.6|183408.6|183485.3|183395.3|17
1721729480000|2024-07-23 10:11:20|183498.7|183408.7|183499.7|183409.7|183501|183411|183495.1|183405.1|15
1721729490000|2024-07-23 10:11:30|183496.1|183406.1|183501.6|183411.6|183503.1|183413.1|183490.5|183400.5|21
1721729500000|2024-07-23 10:11:40|183502.8|183412.8|183480.2|183390.2|183505.5|183415.5|183471.9|183381.9|17
1721729510000|2024-07-23 10:11:50|183481.3|183391.3|183490|183400|183496.4|183406.4|183480.2|183390.2|17
1721729520000|2024-07-23 10:12:00|183488.1|183398.1|183478.2|183388.2|183489.5|183399.5|183475.9|183385.9|17
1721729530000|2024-07-23 10:12:10|183476.7|183386.7|183449.7|183359.7|183480.1|183390.1|183446.3|183356.3|18
1721729540000|2024-07-23 10:12:20|183448.7|183358.7|183442.4|183352.4|183452.2|183362.2|183428.4|183338.4|21
1721729550000|2024-07-23 10:12:30|183442.3|183352.3|183431.3|183341.3|183442.3|183352.3|183431.2|183341.2|19
1721729560000|2024-07-23 10:12:40|183427.1|183337.1|183429.6|183339.6|183433.7|183343.7|183427|183337|17
1721729570000|2024-07-23 10:12:50|183430.5|183340.5|183422.3|183332.3|183430.5|183340.5|183395.8|183305.8|19
1721729580000|2024-07-23 10:13:00|183421.8|183331.8|183423.2|183333.2|183429.8|183339.8|183421.8|183331.8|12
1721729590000|2024-07-23 10:13:10|183424.2|183334.2|183427.4|183337.4|183430.8|183340.8|183424.2|183334.2|5
1721729600000|2024-07-23 10:13:20|183433.7|183343.7|183428.3|183338.3|183441.2|183351.2|183428|183338|18
1721729610000|2024-07-23 10:13:30|183427|183337|183438.4|183348.4|183438.4|183348.4|183426|183336|11
1721729620000|2024-07-23 10:13:40|183435.9|183345.9|183434.1|183344.1|183443.2|183353.2|183432.5|183342.5|21
1721729630000|2024-07-23 10:13:50|183442.1|183352.1|183433.1|183343.1|183442.1|183352.1|183431.8|183341.8|16
1721729640000|2024-07-23 10:14:00|183433.3|183343.3|183441.9|183351.9|183466.4|183376.4|183433.3|183343.3|12
1721729650000|2024-07-23 10:14:10|183440.6|183350.6|183472.8|183382.8|183472.8|183382.8|183425.3|183335.3|29
1721729660000|2024-07-23 10:14:20|183471.2|183381.2|183436.7|183346.7|183471.2|183381.2|183434.5|183344.5|24
1721729670000|2024-07-23 10:14:30|183436.6|183346.6|183435|183345|183440.5|183350.5|183434.7|183344.7|19
1721729680000|2024-07-23 10:14:40|183437.5|183347.5|183438.8|183348.8|183438.8|183348.8|183428.9|183338.9|17
1721729690000|2024-07-23 10:14:50|183433.8|183343.8|183450.1|183360.1|183450.1|183360.1|183433.8|183343.8|22
1721729700000|2024-07-23 10:15:00|183452|183362|183450.2|183360.2|183458.3|183368.3|183450.2|183360.2|20
1721729710000|2024-07-23 10:15:10|183446|183356|183431.8|183341.8|183449.5|183359.5|183428.7|183338.7|21
1721729720000|2024-07-23 10:15:20|183433.9|183343.9|183437.1|183347.1|183438.2|183348.2|183432.2|183342.2|10
1721729730000|2024-07-23 10:15:30|183433.2|183343.2|183442.2|183352.2|183444.2|183354.2|183433.2|183343.2|19
1721729740000|2024-07-23 10:15:40|183444.6|183354.6|183446|183356|183446|183356|183444.2|183354.2|20
1721729750000|2024-07-23 10:15:50|183445.9|183355.9|183429.3|183339.3|183446|183356|183428.6|183338.6|12
1721729760000|2024-07-23 10:16:00|183428.7|183338.7|183434.8|183344.8|183439.2|183349.2|183427.2|183337.2|9
1721729770000|2024-07-23 10:16:10|183436.2|183346.2|183436|183346|183436.2|183346.2|183425.9|183335.9|9
1721729780000|2024-07-23 10:16:20|183435.9|183345.9|183434.3|183344.3|183436.4|183346.4|183433.9|183343.9|13
1721729790000|2024-07-23 10:16:30|183434.1|183344.1|183437.9|183347.9|183438.1|183348.1|183434.1|183344.1|14
1721729800000|2024-07-23 10:16:40|183437.7|183347.7|183438.1|183348.1|183441.3|183351.3|183437.7|183347.7|13
1721729810000|2024-07-23 10:16:50|183437.9|183347.9|183527.2|183437.2|183527.2|183437.2|183437.9|183347.9|20
1721729820000|2024-07-23 10:17:00|183527.3|183437.3|183544.8|183454.8|183549.3|183459.3|183511.1|183421.1|25
1721729830000|2024-07-23 10:17:10|183545|183455|183503.1|183413.1|183545|183455|183497.3|183407.3|26
1721729840000|2024-07-23 10:17:20|183503.3|183413.3|183508.5|183418.5|183508.9|183418.9|183503.3|183413.3|9
1721729850000|2024-07-23 10:17:30|183507.7|183417.7|183500.6|183410.6|183507.7|183417.7|183500.6|183410.6|11
1721729860000|2024-07-23 10:17:40|183500.5|183410.5|183500.9|183410.9|183500.9|183410.9|183500.5|183410.5|2
1721729870000|2024-07-23 10:17:50|183500.8|183410.8|183501|183411|183501|183411|183500.8|183410.8|2
1721729880000|2024-07-23 10:18:00|183501.2|183411.2|183527.5|183437.5|183527.8|183437.8|183497.5|183407.5|12
1721729890000|2024-07-23 10:18:10|183523.1|183433.1|183529.1|183439.1|183529.1|183439.1|183523.1|183433.1|3
1721729900000|2024-07-23 10:18:20|183527.2|183437.2|183537.8|183447.8|183545.5|183455.5|183527.2|183437.2|18
1721729910000|2024-07-23 10:18:30|183538.3|183448.3|183545|183455|183547|183457|183538.3|183448.3|21
1721729920000|2024-07-23 10:18:40|183540|183450|183466.9|183376.9|183540|183450|183461.4|183371.4|26
1721729930000|2024-07-23 10:18:50|183465.2|183375.2|183428.2|183338.2|183467.4|183377.4|183419.8|183329.8|18
1721729940000|2024-07-23 10:19:00|183431.7|183341.7|183426.9|183336.9|183432.9|183342.9|183424.7|183334.7|12
1721729950000|2024-07-23 10:19:10|183430.6|183340.6|183424|183334|183430.6|183340.6|183415.4|183325.4|10
1721729960000|2024-07-23 10:19:20|183421.1|183331.1|183420.8|183330.8|183421.1|183331.1|183415.7|183325.7|7
1721729970000|2024-07-23 10:19:30|183415.6|183325.6|183417.1|183327.1|183422.3|183332.3|183408|183318|17
1721729980000|2024-07-23 10:19:40|183419.8|183329.8|183415.7|183325.7|183424|183334|183408.2|183318.2|18
1721729990000|2024-07-23 10:19:50|183416.2|183326.2|183413.5|183323.5|183421.6|183331.6|183413.5|183323.5|12
1721730000000|2024-07-23 10:20:00|183412.4|183322.4|183413.6|183323.6|183418.9|183328.9|183410.4|183320.4|14
1721730010000|2024-07-23 10:20:10|183413.8|183323.8|183425.6|183335.6|183425.6|183335.6|183413.8|183323.8|8
1721730020000|2024-07-23 10:20:20|183422.9|183332.9|183416.3|183326.3|183425.5|183335.5|183416.2|183326.2|15
1721730030000|2024-07-23 10:20:30|183413.8|183323.8|183415.8|183325.8|183419.4|183329.4|183413.8|183323.8|12
1721730040000|2024-07-23 10:20:40|183414.2|183324.2|183416.8|183326.8|183418.3|183328.3|183414|183324|8
1721730050000|2024-07-23 10:20:50|183416.4|183326.4|183416.2|183326.2|183419.1|183329.1|183415.6|183325.6|7
1721730060000|2024-07-23 10:21:00|183420|183330|183414.1|183324.1|183420|183330|183411.4|183321.4|8
1721730070000|2024-07-23 10:21:10|183414.9|183324.9|183419.6|183329.6|183423.7|183333.7|183413.7|183323.7|17
1721730080000|2024-07-23 10:21:20|183421|183331|183447|183357|183451.7|183361.7|183421|183331|20
1721730090000|2024-07-23 10:21:30|183449.6|183359.6|183401.2|183311.2|183449.6|183359.6|183397.7|183307.7|24
1721730100000|2024-07-23 10:21:40|183404|183314|183403.2|183313.2|183405.9|183315.9|183402.4|183312.4|7
1721730110000|2024-07-23 10:21:50|183407|183317|183402.2|183312.2|183407|183317|183402.2|183312.2|10
1721730120000|2024-07-23 10:22:00|183403|183313|183407.2|183317.2|183413.6|183323.6|183403|183313|19
1721730130000|2024-07-23 10:22:10|183411.6|183321.6|183419.6|183329.6|183420.3|183330.3|183409.7|183319.7|13
1721730140000|2024-07-23 10:22:20|183415.5|183325.5|183403.1|183313.1|183415.5|183325.5|183401.8|183311.8|15
1721730150000|2024-07-23 10:22:30|183404.6|183314.6|183408.2|183318.2|183408.4|183318.4|183404.6|183314.6|14
1721730160000|2024-07-23 10:22:40|183405.2|183315.2|183404.8|183314.8|183411.5|183321.5|183404|183314|16
1721730170000|2024-07-23 10:22:50|183408.1|183318.1|183410.5|183320.5|183412.6|183322.6|183405.2|183315.2|11
1721730180000|2024-07-23 10:23:00|183410.9|183320.9|183408.7|183318.7|183412.8|183322.8|183402.2|183312.2|13
1721730190000|2024-07-23 10:23:10|183408.9|183318.9|183411.6|183321.6|183411.6|183321.6|183404.4|183314.4|13
1721730200000|2024-07-23 10:23:20|183411.3|183321.3|183422.8|183332.8|183427.6|183337.6|183408.5|183318.5|11
1721730210000|2024-07-23 10:23:30|183419.9|183329.9|183445.3|183355.3|183453.7|183363.7|183415.8|183325.8|18
1721730220000|2024-07-23 10:23:40|183437.4|183347.4|183463.1|183373.1|183463.8|183373.8|183437.4|183347.4|10
1721730230000|2024-07-23 10:23:50|183460.3|183370.3|183464.5|183374.5|183464.9|183374.9|183458.6|183368.6|11
1721730240000|2024-07-23 10:24:00|183461.4|183371.4|183451.5|183361.5|183464.9|183374.9|183450.9|183360.9|13
1721730250000|2024-07-23 10:24:10|183443.8|183353.8|183440.5|183350.5|183445.4|183355.4|183435.8|183345.8|16
1721730260000|2024-07-23 10:24:20|183418|183328|183407.7|183317.7|183418.9|183328.9|183407.7|183317.7|15
1721730270000|2024-07-23 10:24:30|183407.9|183317.9|183411.9|183321.9|183418.8|183328.8|183406.7|183316.7|20
1721730280000|2024-07-23 10:24:40|183414.9|183324.9|183372|183282|183427.2|183337.2|183362.6|183272.6|21
1721730290000|2024-07-23 10:24:50|183372.5|183282.5|183373|183283|183375.5|183285.5|183368.2|183278.2|16
1721730300000|2024-07-23 10:25:00|183373.8|183283.8|183373.2|183283.2|183380|183290|183368.4|183278.4|17
1721730310000|2024-07-23 10:25:10|183376.3|183286.3|183376.5|183286.5|183383.6|183293.6|183367.6|183277.6|17
1721730320000|2024-07-23 10:25:20|183375.2|183285.2|183398.9|183308.9|183399|183309|183368.8|183278.8|14
1721730330000|2024-07-23 10:25:30|183400.5|183310.5|183404|183314|183417.7|183327.7|183395.8|183305.8|25
1721730340000|2024-07-23 10:25:40|183401.6|183311.6|183397.2|183307.2|183405.2|183315.2|183389.4|183299.4|19
1721730350000|2024-07-23 10:25:50|183400.2|183310.2|183415|183325|183416.6|183326.6|183400.2|183310.2|13
1721730360000|2024-07-23 10:26:00|183413.6|183323.6|183409|183319|183422.6|183332.6|183409|183319|22
1721730370000|2024-07-23 10:26:10|183409.1|183319.1|183411.7|183321.7|183411.8|183321.8|183407.3|183317.3|17
1721730380000|2024-07-23 10:26:20|183407.8|183317.8|183409.5|183319.5|183420.1|183330.1|183407.8|183317.8|22
1721730390000|2024-07-23 10:26:30|183410|183320|183412.4|183322.4|183426.5|183336.5|183410|183320|22
1721730400000|2024-07-23 10:26:40|183411.3|183321.3|183423.2|183333.2|183423.2|183333.2|183407.1|183317.1|25
1721730410000|2024-07-23 10:26:50|183423|183333|183422.3|183332.3|183424.3|183334.3|183414|183324|25
1721730420000|2024-07-23 10:27:00|183423.4|183333.4|183407.9|183317.9|183424.6|183334.6|183407.9|183317.9|20
1721730430000|2024-07-23 10:27:10|183408.2|183318.2|183404.6|183314.6|183408.7|183318.7|183403|183313|17
1721730440000|2024-07-23 10:27:20|183400.8|183310.8|183379.1|183289.1|183400.8|183310.8|183378.1|183288.1|17
1721730450000|2024-07-23 10:27:30|183384.4|183294.4|183384.1|183294.1|183386.5|183296.5|183379.8|183289.8|9
1721730460000|2024-07-23 10:27:40|183375.6|183285.6|183372.6|183282.6|183378.2|183288.2|183367.2|183277.2|19
1721730470000|2024-07-23 10:27:50|183373.2|183283.2|183370.6|183280.6|183375.6|183285.6|183368.2|183278.2|13
1721730480000|2024-07-23 10:28:00|183366.3|183276.3|183370.3|183280.3|183373.4|183283.4|183366.3|183276.3|6
1721730490000|2024-07-23 10:28:10|183370.1|183280.1|183367.3|183277.3|183371.4|183281.4|183363.5|183273.5|13
1721730500000|2024-07-23 10:28:20|183368.5|183278.5|183422|183332|183424.2|183334.2|183364|183274|14
1721730510000|2024-07-23 10:28:30|183422.8|183332.8|183426|183336|183427.2|183337.2|183419.8|183329.8|13
1721730520000|2024-07-23 10:28:40|183426.4|183336.4|183420.3|183330.3|183433.9|183343.9|183419.4|183329.4|22
1721730530000|2024-07-23 10:28:50|183418.2|183328.2|183425.6|183335.6|183425.6|183335.6|183417.4|183327.4|13
1721730540000|2024-07-23 10:29:00|183425.4|183335.4|183403.5|183313.5|183430.9|183340.9|183403.5|183313.5|18
1721730550000|2024-07-23 10:29:10|183406.4|183316.4|183396.4|183306.4|183412.7|183322.7|183396.4|183306.4|12
1721730560000|2024-07-23 10:29:20|183393.3|183303.3|183399.4|183309.4|183414.6|183324.6|183393.3|183303.3|18
1721730570000|2024-07-23 10:29:30|183397|183307|183408.6|183318.6|183409.8|183319.8|183397|183307|16
1721730580000|2024-07-23 10:29:40|183408.2|183318.2|183408.2|183318.2|183408.2|183318.2|183406.2|183316.2|5
1721730590000|2024-07-23 10:29:50|183407|183317|183369.7|183279.7|183407|183317|183368.8|183278.8|6
1721730600000|2024-07-23 10:30:00|183370.7|183280.7|183366|183276|183375.8|183285.8|183365.8|183275.8|10
1721730610000|2024-07-23 10:30:10|183368.3|183278.3|183365.7|183275.7|183368.7|183278.7|183363.2|183273.2|11
1721730620000|2024-07-23 10:30:20|183361.8|183271.8|183364.3|183274.3|183364.4|183274.4|183361.3|183271.3|5
1721730630000|2024-07-23 10:30:30|183364.4|183274.4|183364.5|183274.5|183364.5|183274.5|183364.4|183274.4|2
1721730640000|2024-07-23 10:30:40|183364.3|183274.3|183366.1|183276.1|183369.5|183279.5|183364.3|183274.3|6
1721730650000|2024-07-23 10:30:50|183365.8|183275.8|183364|183274|183367.8|183277.8|183364|183274|8
1721730660000|2024-07-23 10:31:00|183363.7|183273.7|183352.9|183262.9|183363.7|183273.7|183352.9|183262.9|7
1721730670000|2024-07-23 10:31:10|183353|183263|183353|183263|183353|183263|183353|183263|1
1721730680000|2024-07-23 10:31:20|183352.8|183262.8|183357|183267|183357|183267|183352.8|183262.8|6
1721730690000|2024-07-23 10:31:30|183356.3|183266.3|183354.9|183264.9|183356.3|183266.3|183354.9|183264.9|3
1721730700000|2024-07-23 10:31:40|183355|183265|183356.2|183266.2|183356.2|183266.2|183355|183265|4
1721730710000|2024-07-23 10:31:50|183363.6|183273.6|183363.6|183273.6|183363.6|183273.6|183363.6|183273.6|1
1721730720000|2024-07-23 10:32:00|183362.9|183272.9|183359|183269|183362.9|183272.9|183359|183269|4
1721730730000|2024-07-23 10:32:10|183361.8|183271.8|183362.9|183272.9|183364|183274|183360.7|183270.7|4
1721730740000|2024-07-23 10:32:20|183365.3|183275.3|183372.2|183282.2|183372.2|183282.2|183365.3|183275.3|6
1721730750000|2024-07-23 10:32:30|183368.8|183278.8|183368.4|183278.4|183368.8|183278.8|183368.4|183278.4|2
1721730760000|2024-07-23 10:32:40|183368.1|183278.1|183373.4|183283.4|183373.4|183283.4|183368.1|183278.1|7
1721730770000|2024-07-23 10:32:50|183375.6|183285.6|183399.2|183309.2|183412.1|183322.1|183375.6|183285.6|11
1721730780000|2024-07-23 10:33:00|183398.9|183308.9|183407.1|183317.1|183413.1|183323.1|183392.4|183302.4|21
1721730790000|2024-07-23 10:33:10|183407|183317|183394.6|183304.6|183407.4|183317.4|183387|183297|20
1721730800000|2024-07-23 10:33:20|183390.8|183300.8|183391.8|183301.8|183394.9|183304.9|183390.8|183300.8|10
1721730810000|2024-07-23 10:33:30|183394.7|183304.7|183376.4|183286.4|183394.7|183304.7|183375.8|183285.8|13
1721730820000|2024-07-23 10:33:40|183379.4|183289.4|183369.8|183279.8|183379.5|183289.5|183365.8|183275.8|13
1721730830000|2024-07-23 10:33:50|183370.5|183280.5|183363.3|183273.3|183371.8|183281.8|183362|183272|8
1721730840000|2024-07-23 10:34:00|183362.9|183272.9|183354.3|183264.3|183362.9|183272.9|183349.1|183259.1|11
1721730850000|2024-07-23 10:34:10|183354.1|183264.1|183354.1|183264.1|183354.1|183264.1|183354.1|183264.1|1
1721730860000|2024-07-23 10:34:20|183353.7|183263.7|183351|183261|183354.3|183264.3|183351|183261|5
1721730870000|2024-07-23 10:34:30|183373.2|183283.2|183393.7|183303.7|183398.6|183308.6|183373.2|183283.2|9
1721730880000|2024-07-23 10:34:40|183393.6|183303.6|183394.4|183304.4|183394.7|183304.7|183391.3|183301.3|13
1721730890000|2024-07-23 10:34:50|183394.9|183304.9|183393.2|183303.2|183398.2|183308.2|183391.5|183301.5|16
1721730900000|2024-07-23 10:35:00|183390|183300|183375.8|183285.8|183390|183300|183375.8|183285.8|6
1721730910000|2024-07-23 10:35:10|183375.6|183285.6|183379.2|183289.2|183379.2|183289.2|183375.6|183285.6|8
1721730920000|2024-07-23 10:35:20|183379.3|183289.3|183378.8|183288.8|183380.7|183290.7|183378.4|183288.4|7
1721730930000|2024-07-23 10:35:30|183378.7|183288.7|183378.4|183288.4|183378.7|183288.7|183377.8|183287.8|4
1721730940000|2024-07-23 10:35:40|183378.6|183288.6|183372.1|183282.1|183378.6|183288.6|183372.1|183282.1|6
1721730950000|2024-07-23 10:35:50|183373.2|183283.2|183388.5|183298.5|183390.5|183300.5|183373.2|183283.2|9
1721730960000|2024-07-23 10:36:00|183385.9|183295.9|183386.6|183296.6|183387.7|183297.7|183385.9|183295.9|4
1721730970000|2024-07-23 10:36:10|183386.8|183296.8|183384.3|183294.3|183386.8|183296.8|183384.3|183294.3|4
1721730980000|2024-07-23 10:36:20|183385.2|183295.2|183385.6|183295.6|183389.8|183299.8|183385.2|183295.2|8
1721730990000|2024-07-23 10:36:30|183385.3|183295.3|183391.1|183301.1|183397.8|183307.8|183385.3|183295.3|7
1721731000000|2024-07-23 10:36:40|183390.8|183300.8|183389.4|183299.4|183391.6|183301.6|183383.7|183293.7|12
1721731010000|2024-07-23 10:36:50|183392.1|183302.1|183389.4|183299.4|183392.1|183302.1|183389.4|183299.4|2
1721731020000|2024-07-23 10:37:00|183389.2|183299.2|183442.6|183352.6|183446.3|183356.3|183389.2|183299.2|17
1721731030000|2024-07-23 10:37:10|183442.5|183352.5|183441.1|183351.1|183444.9|183354.9|183441.1|183351.1|10
1721731040000|2024-07-23 10:37:20|183444|183354|183441.4|183351.4|183444|183354|183438.7|183348.7|7
1721731050000|2024-07-23 10:37:30|183440.4|183350.4|183440.5|183350.5|183440.7|183350.7|183440.4|183350.4|4
1721731060000|2024-07-23 10:37:40|183441.5|183351.5|183441.4|183351.4|183441.8|183351.8|183438.9|183348.9|11
1721731070000|2024-07-23 10:37:50|183443.8|183353.8|183445.3|183355.3|183445.7|183355.7|183439.6|183349.6|10
1721731080000|2024-07-23 10:38:00|183448.1|183358.1|183399.2|183309.2|183448.1|183358.1|183397.5|183307.5|13
1721731090000|2024-07-23 10:38:10|183399.5|183309.5|183402|183312|183403.1|183313.1|183397|183307|11
1721731100000|2024-07-23 10:38:20|183402.3|183312.3|183402|183312|183402.3|183312.3|183402|183312|3
1721731110000|2024-07-23 10:38:30|183401.9|183311.9|183398.3|183308.3|183402.6|183312.6|183387|183297|14
1721731120000|2024-07-23 10:38:40|183397.7|183307.7|183398.1|183308.1|183398.2|183308.2|183396.5|183306.5|7
1721731130000|2024-07-23 10:38:50|183398|183308|183400.4|183310.4|183400.4|183310.4|183398|183308|4
1721731140000|2024-07-23 10:39:00|183400.3|183310.3|183394.1|183304.1|183400.9|183310.9|183388.3|183298.3|8
1721731150000|2024-07-23 10:39:10|183395.3|183305.3|183387.1|183297.1|183397.5|183307.5|183387.1|183297.1|15
1721731160000|2024-07-23 10:39:20|183383.7|183293.7|183394.4|183304.4|183394.4|183304.4|183383.5|183293.5|9
1721731170000|2024-07-23 10:39:30|183395.6|183305.6|183391.2|183301.2|183404.5|183314.5|183391.2|183301.2|15
1721731180000|2024-07-23 10:39:40|183396.2|183306.2|183409|183319|183409.8|183319.8|183395.9|183305.9|9
1721731190000|2024-07-23 10:39:50|183408.9|183318.9|183406.2|183316.2|183415.5|183325.5|183404.3|183314.3|12
1721731200000|2024-07-23 10:40:00|183401.2|183311.2|183403.3|183313.3|183404.1|183314.1|183398.7|183308.7|15
1721731210000|2024-07-23 10:40:10|183401|183311|183393.9|183303.9|183403.3|183313.3|183389.7|183299.7|16
1721731220000|2024-07-23 10:40:20|183396.5|183306.5|183398.6|183308.6|183412.5|183322.5|183393.2|183303.2|19
1721731230000|2024-07-23 10:40:30|183399.7|183309.7|183410.1|183320.1|183410.1|183320.1|183397.9|183307.9|10
1721731240000|2024-07-23 10:40:40|183412.3|183322.3|183406.6|183316.6|183412.4|183322.4|183406.6|183316.6|5
1721731250000|2024-07-23 10:40:50|183408.8|183318.8|183408.8|183318.8|183408.8|183318.8|183408.8|183318.8|1
1721731260000|2024-07-23 10:41:00|183408.9|183318.9|183402.3|183312.3|183411|183321|183393.4|183303.4|12
1721731270000|2024-07-23 10:41:10|183397.8|183307.8|183395.5|183305.5|183401.8|183311.8|183388|183298|22
1721731280000|2024-07-23 10:41:20|183392.6|183302.6|183406.6|183316.6|183410.4|183320.4|183392.6|183302.6|10
1721731290000|2024-07-23 10:41:30|183399.8|183309.8|183400.7|183310.7|183404|183314|183394.8|183304.8|16
1721731300000|2024-07-23 10:41:40|183405.2|183315.2|183412.5|183322.5|183412.5|183322.5|183405.2|183315.2|5
1721731310000|2024-07-23 10:41:50|183409.7|183319.7|183414.4|183324.4|183414.9|183324.9|183409.2|183319.2|6
1721731320000|2024-07-23 10:42:00|183416|183326|183386.9|183296.9|183416|183326|183386.7|183296.7|18
1721731330000|2024-07-23 10:42:10|183379.4|183289.4|183391.9|183301.9|183391.9|183301.9|183379.4|183289.4|5
1721731340000|2024-07-23 10:42:20|183393.7|183303.7|183394.7|183304.7|183394.7|183304.7|183391.8|183301.8|5
1721731350000|2024-07-23 10:42:30|183387.3|183297.3|183387.1|183297.1|183387.3|183297.3|183387|183297|3
1721731360000|2024-07-23 10:42:40|183386.9|183296.9|183380.5|183290.5|183386.9|183296.9|183380.5|183290.5|4
1721731370000|2024-07-23 10:42:50|183376.2|183286.2|183309.4|183219.4|183376.7|183286.7|183305.5|183215.5|22
1721731380000|2024-07-23 10:43:00|183312.9|183222.9|183317.7|183227.7|183323.4|183233.4|183312.9|183222.9|10
1721731390000|2024-07-23 10:43:10|183317.5|183227.5|183320|183230|183320|183230|183317.5|183227.5|2
1721731400000|2024-07-23 10:43:20|183319.3|183229.3|183320.2|183230.2|183320.8|183230.8|183319.3|183229.3|4
1721731410000|2024-07-23 10:43:30|183323.4|183233.4|183322.1|183232.1|183324.1|183234.1|183314.7|183224.7|10
1721731420000|2024-07-23 10:43:40|183323.3|183233.3|183316.4|183226.4|183326.7|183236.7|183312.2|183222.2|16
1721731430000|2024-07-23 10:43:50|183313.9|183223.9|183411.1|183321.1|183416.7|183326.7|183313.9|183223.9|13
1721731440000|2024-07-23 10:44:00|183410.7|183320.7|183401.8|183311.8|183419.2|183329.2|183401.8|183311.8|21
1721731450000|2024-07-23 10:44:10|183401.2|183311.2|183404.4|183314.4|183407.9|183317.9|183393.6|183303.6|17
1721731460000|2024-07-23 10:44:20|183404.9|183314.9|183405.2|183315.2|183408.7|183318.7|183395.8|183305.8|26
1721731470000|2024-07-23 10:44:30|183405.3|183315.3|183404.7|183314.7|183407.5|183317.5|183402.1|183312.1|10
1721731480000|2024-07-23 10:44:40|183400.5|183310.5|183395.5|183305.5|183401.9|183311.9|183392.3|183302.3|10
1721731490000|2024-07-23 10:44:50|183396.2|183306.2|183396|183306|183400.4|183310.4|183396|183306|11
1721731500000|2024-07-23 10:45:00|183395.5|183305.5|183391.7|183301.7|183402.1|183312.1|183388.2|183298.2|13
1721731510000|2024-07-23 10:45:10|183393.9|183303.9|183394.6|183304.6|183398.7|183308.7|183389.7|183299.7|15
1721731520000|2024-07-23 10:45:20|183398.7|183308.7|183402.7|183312.7|183407.3|183317.3|183394.9|183304.9|14
1721731530000|2024-07-23 10:45:30|183402.2|183312.2|183400.3|183310.3|183402.7|183312.7|183394.7|183304.7|18
1721731540000|2024-07-23 10:45:40|183400|183310|183400.1|183310.1|183400.1|183310.1|183395.8|183305.8|11
1721731550000|2024-07-23 10:45:50|183397.1|183307.1|183384.2|183294.2|183397.1|183307.1|183380.6|183290.6|13
1721731560000|2024-07-23 10:46:00|183384.3|183294.3|183399.3|183309.3|183402.1|183312.1|183379.4|183289.4|15
1721731570000|2024-07-23 10:46:10|183399.6|183309.6|183397.6|183307.6|183406.9|183316.9|183397.6|183307.6|19
1721731580000|2024-07-23 10:46:20|183397.1|183307.1|183398.4|183308.4|183398.4|183308.4|183389.1|183299.1|15
1721731590000|2024-07-23 10:46:30|183393.5|183303.5|183387.4|183297.4|183395.2|183305.2|183384.1|183294.1|12
1721731600000|2024-07-23 10:46:40|183394.9|183304.9|183390.3|183300.3|183397|183307|183390.3|183300.3|4
1721731610000|2024-07-23 10:46:50|183394.6|183304.6|183407.3|183317.3|183417.6|183327.6|183385.7|183295.7|17
1721731620000|2024-07-23 10:47:00|183402.9|183312.9|183398|183308|183403.8|183313.8|183398|183308|10
1721731630000|2024-07-23 10:47:10|183400.8|183310.8|183387.2|183297.2|183400.8|183310.8|183385.1|183295.1|19
1721731640000|2024-07-23 10:47:20|183395.1|183305.1|183397.3|183307.3|183398.4|183308.4|183386.6|183296.6|16
1721731650000|2024-07-23 10:47:30|183394.1|183304.1|183385.1|183295.1|183394.1|183304.1|183380.6|183290.6|16
1721731660000|2024-07-23 10:47:40|183393.1|183303.1|183402.6|183312.6|183405.2|183315.2|183388.5|183298.5|16
1721731670000|2024-07-23 10:47:50|183403.1|183313.1|183406.1|183316.1|183408.1|183318.1|183390.6|183300.6|18
1721731680000|2024-07-23 10:48:00|183406.3|183316.3|183398.6|183308.6|183406.3|183316.3|183398.6|183308.6|10
1721731690000|2024-07-23 10:48:10|183397.6|183307.6|183448.6|183358.6|183449.2|183359.2|183393.6|183303.6|20
1721731700000|2024-07-23 10:48:20|183448.4|183358.4|183465.1|183375.1|183476.2|183386.2|183444.2|183354.2|16
1721731710000|2024-07-23 10:48:30|183464.4|183374.4|183462.5|183372.5|183464.7|183374.7|183461.4|183371.4|6
1721731720000|2024-07-23 10:48:40|183464.8|183374.8|183463.7|183373.7|183468.8|183378.8|183463.1|183373.1|10
1721731730000|2024-07-23 10:48:50|183463.2|183373.2|183465.8|183375.8|183474.5|183384.5|183462.5|183372.5|17
1721731740000|2024-07-23 10:49:00|183464.7|183374.7|183471.2|183381.2|183471.3|183381.3|183462.4|183372.4|12
1721731750000|2024-07-23 10:49:10|183466.1|183376.1|183465.6|183375.6|183471.7|183381.7|183463.4|183373.4|15
1721731760000|2024-07-23 10:49:20|183465.2|183375.2|183465.2|183375.2|183467.5|183377.5|183465.2|183375.2|3
1721731770000|2024-07-23 10:49:30|183464.6|183374.6|183461.2|183371.2|183473.3|183383.3|183461.2|183371.2|16
1721731780000|2024-07-23 10:49:40|183470.4|183380.4|183462.5|183372.5|183470.4|183380.4|183460.2|183370.2|9
1721731800000|2024-07-23 10:50:00|183462.6|183372.6|183461.4|183371.4|183470.7|183380.7|183459.9|183369.9|12
1721731810000|2024-07-23 10:50:10|183460.6|183370.6|183463.1|183373.1|183465.7|183375.7|183459.8|183369.8|18
1721731820000|2024-07-23 10:50:20|183462|183372|183464.1|183374.1|183466.4|183376.4|183461.1|183371.1|9
1721731830000|2024-07-23 10:50:30|183463.9|183373.9|183463|183373|183466.4|183376.4|183462.9|183372.9|8
1721731840000|2024-07-23 10:50:40|183462.8|183372.8|183463.1|183373.1|183468.3|183378.3|183462.3|183372.3|8
1721731850000|2024-07-23 10:50:50|183463.4|183373.4|183466.9|183376.9|183472.6|183382.6|183463|183373|15
1721731860000|2024-07-23 10:51:00|183463.3|183373.3|183464.6|183374.6|183465.4|183375.4|183462.9|183372.9|6
1721731870000|2024-07-23 10:51:10|183464.8|183374.8|183464.8|183374.8|183464.8|183374.8|183464.8|183374.8|1
1721731880000|2024-07-23 10:51:20|183464.4|183374.4|183465.3|183375.3|183467|183377|183463.6|183373.6|12
1721731890000|2024-07-23 10:51:30|183465.5|183375.5|183465.7|183375.7|183465.7|183375.7|183465.2|183375.2|3
1721731900000|2024-07-23 10:51:40|183465.6|183375.6|183461.7|183371.7|183465.8|183375.8|183461.7|183371.7|5
1721731910000|2024-07-23 10:51:50|183461.6|183371.6|183465|183375|183468.3|183378.3|183461.6|183371.6|10
1721731920000|2024-07-23 10:52:00|183464.8|183374.8|183469.5|183379.5|183469.8|183379.8|183464.8|183374.8|8
1721731930000|2024-07-23 10:52:10|183469.3|183379.3|183474.8|183384.8|183474.8|183384.8|183469.1|183379.1|8
1721731940000|2024-07-23 10:52:20|183474.4|183384.4|183472.8|183382.8|183474.4|183384.4|183472.8|183382.8|4
1721731950000|2024-07-23 10:52:30|183474.2|183384.2|183470.8|183380.8|183474.3|183384.3|183470.8|183380.8|8
1721731960000|2024-07-23 10:52:40|183473.3|183383.3|183470.4|183380.4|183473.3|183383.3|183470.4|183380.4|2
1721731970000|2024-07-23 10:52:50|183469.2|183379.2|183474.3|183384.3|183474.6|183384.6|183468.6|183378.6|6
1721731980000|2024-07-23 10:53:00|183475.9|183385.9|183523.5|183433.5|183529.2|183439.2|183473.3|183383.3|18
1721731990000|2024-07-23 10:53:10|183523.2|183433.2|183557.2|183467.2|183562.2|183472.2|183523.1|183433.1|22
1721732000000|2024-07-23 10:53:20|183562.9|183472.9|183570.7|183480.7|183574.9|183484.9|183562.9|183472.9|10
1721732010000|2024-07-23 10:53:30|183570.8|183480.8|183570.6|183480.6|183570.8|183480.8|183570.6|183480.6|2
1721732020000|2024-07-23 10:53:40|183571|183481|183570.6|183480.6|183571|183481|183568.2|183478.2|3
1721732040000|2024-07-23 10:54:00|183570.5|183480.5|183618.2|183528.2|183622|183532|183569.8|183479.8|13
1721732050000|2024-07-23 10:54:10|183618.4|183528.4|183625.3|183535.3|183625.3|183535.3|183618.4|183528.4|16
1721732060000|2024-07-23 10:54:20|183621.3|183531.3|183612.9|183522.9|183623.1|183533.1|183603.9|183513.9|20
1721732070000|2024-07-23 10:54:30|183608.8|183518.8|183612.1|183522.1|183612.5|183522.5|183608.1|183518.1|13
1721732080000|2024-07-23 10:54:40|183612|183522|183626.5|183536.5|183628.3|183538.3|183612|183522|18
1721732090000|2024-07-23 10:54:50|183626.4|183536.4|183629.2|183539.2|183629.2|183539.2|183625.6|183535.6|9
1721732100000|2024-07-23 10:55:00|183626.5|183536.5|183628.7|183538.7|183629.1|183539.1|183625.4|183535.4|10
1721732110000|2024-07-23 10:55:10|183628.1|183538.1|183626.1|183536.1|183628.3|183538.3|183626.1|183536.1|3
1721732120000|2024-07-23 10:55:20|183606.5|183516.5|183607.7|183517.7|183607.7|183517.7|183600.9|183510.9|9
1721732130000|2024-07-23 10:55:30|183607.4|183517.4|183592.4|183502.4|183607.4|183517.4|183592.4|183502.4|14
1721732140000|2024-07-23 10:55:40|183586.5|183496.5|183507.3|183417.3|183586.5|183496.5|183502.3|183412.3|21
1721732150000|2024-07-23 10:55:50|183504.9|183414.9|183558.6|183468.6|183558.6|183468.6|183499.1|183409.1|14
1721732160000|2024-07-23 10:56:00|183560.8|183470.8|183559.7|183469.7|183560.8|183470.8|183551.6|183461.6|12
1721732170000|2024-07-23 10:56:10|183557.8|183467.8|183560.5|183470.5|183560.6|183470.6|183555.3|183465.3|10
1721732180000|2024-07-23 10:56:20|183561.1|183471.1|183562.4|183472.4|183578.2|183488.2|183560.5|183470.5|15
1721732190000|2024-07-23 10:56:30|183563|183473|183555.2|183465.2|183567.6|183477.6|183553.1|183463.1|19
1721732200000|2024-07-23 10:56:40|183553.3|183463.3|183569.1|183479.1|183574.7|183484.7|183548.1|183458.1|22
1721732210000|2024-07-23 10:56:50|183569.2|183479.2|183576.8|183486.8|183578.6|183488.6|183569.2|183479.2|13
1721732220000|2024-07-23 10:57:00|183577.6|183487.6|183583.5|183493.5|183583.5|183493.5|183572|183482|16
1721732230000|2024-07-23 10:57:10|183583.3|183493.3|183581.6|183491.6|183583.6|183493.6|183579.1|183489.1|11
1721732240000|2024-07-23 10:57:20|183578.5|183488.5|183577.7|183487.7|183581|183491|183577.7|183487.7|8
1721732250000|2024-07-23 10:57:30|183578.6|183488.6|183593.2|183503.2|183595.7|183505.7|183574.8|183484.8|8
1721732260000|2024-07-23 10:57:40|183592.6|183502.6|183560.5|183470.5|183592.6|183502.6|183558.3|183468.3|16
1721732270000|2024-07-23 10:57:50|183558.2|183468.2|183549.5|183459.5|183558.2|183468.2|183549.3|183459.3|10
1721732280000|2024-07-23 10:58:00|183549.3|183459.3|183552.8|183462.8|183552.9|183462.9|183548.9|183458.9|11
1721732290000|2024-07-23 10:58:10|183555.5|183465.5|183535.7|183445.7|183555.5|183465.5|183535.7|183445.7|13
1721732300000|2024-07-23 10:58:20|183537.6|183447.6|183540|183450|183541.9|183451.9|183537.3|183447.3|10
1721732310000|2024-07-23 10:58:30|183532.4|183442.4|183539.2|183449.2|183540.1|183450.1|183532.4|183442.4|10
1721732320000|2024-07-23 10:58:40|183538.4|183448.4|183589.1|183499.1|183597.4|183507.4|183538.4|183448.4|13
1721732330000|2024-07-23 10:58:50|183588.9|183498.9|183580|183490|183588.9|183498.9|183575.7|183485.7|11
1721732340000|2024-07-23 10:59:00|183587.6|183497.6|183579.3|183489.3|183589.1|183499.1|183577.4|183487.4|17
1721732350000|2024-07-23 10:59:10|183582.1|183492.1|183560.3|183470.3|183588|183498|183559.8|183469.8|12
1721732360000|2024-07-23 10:59:20|183561.5|183471.5|183557.5|183467.5|183563.9|183473.9|183557.5|183467.5|11
1721732370000|2024-07-23 10:59:30|183557.4|183467.4|183558.6|183468.6|183559.5|183469.5|183557.4|183467.4|7
1721732380000|2024-07-23 10:59:40|183559.5|183469.5|183560.6|183470.6|183562|183472|183555.7|183465.7|14
1721732390000|2024-07-23 10:59:50|183560.5|183470.5|183561.8|183471.8|183561.8|183471.8|183558.7|183468.7|8
1721732400000|2024-07-23 11:00:00|183559.4|183469.4|183549.1|183459.1|183559.4|183469.4|183548.3|183458.3|11
1721732410000|2024-07-23 11:00:10|183551.9|183461.9|183555.4|183465.4|183558.6|183468.6|183551.9|183461.9|13
1721732420000|2024-07-23 11:00:20|183555.1|183465.1|183554.5|183464.5|183555.4|183465.4|183554.5|183464.5|8
1721732430000|2024-07-23 11:00:30|183554.9|183464.9|183554.2|183464.2|183556.4|183466.4|183552.3|183462.3|11
1721732440000|2024-07-23 11:00:40|183551.7|183461.7|183563.9|183473.9|183573.7|183483.7|183548.6|183458.6|15
1721732450000|2024-07-23 11:00:50|183565.2|183475.2|183579.5|183489.5|183581.7|183491.7|183563.9|183473.9|18
1721732460000|2024-07-23 11:01:00|183579.3|183489.3|183581.4|183491.4|183581.4|183491.4|183576.3|183486.3|14
1721732470000|2024-07-23 11:01:10|183579.1|183489.1|183574.9|183484.9|183579.6|183489.6|183572.2|183482.2|14
1721732480000|2024-07-23 11:01:20|183574.8|183484.8|183559.5|183469.5|183574.8|183484.8|183550.3|183460.3|10
1721732490000|2024-07-23 11:01:30|183559.6|183469.6|183659.4|183569.4|183663.1|183573.1|183559.6|183469.6|29
1721732500000|2024-07-23 11:01:40|183658.8|183568.8|183657.5|183567.5|183664.2|183574.2|183654.5|183564.5|20
1721732510000|2024-07-23 11:01:50|183658.3|183568.3|183653.4|183563.4|183664.2|183574.2|183651.8|183561.8|28
1721732520000|2024-07-23 11:02:00|183655.9|183565.9|183645.2|183555.2|183656.2|183566.2|183645.2|183555.2|20
1721732530000|2024-07-23 11:02:10|183644.8|183554.8|183644.3|183554.3|183656.9|183566.9|183640.3|183550.3|24
1721732540000|2024-07-23 11:02:20|183646.5|183556.5|183645|183555|183660.2|183570.2|183645|183555|18
1721732550000|2024-07-23 11:02:30|183646.1|183556.1|183652.6|183562.6|183656.8|183566.8|183646.1|183556.1|10
1721732560000|2024-07-23 11:02:40|183653.4|183563.4|183659.8|183569.8|183661.7|183571.7|183653.2|183563.2|13
1721732570000|2024-07-23 11:02:50|183659.7|183569.7|183653.6|183563.6|183659.7|183569.7|183653.6|183563.6|10
1721732580000|2024-07-23 11:03:00|183653.5|183563.5|183653.6|183563.6|183655.2|183565.2|183651.6|183561.6|8
1721732590000|2024-07-23 11:03:10|183653.7|183563.7|183631.7|183541.7|183653.7|183563.7|183630.7|183540.7|10
1721732600000|2024-07-23 11:03:20|183631.5|183541.5|183634.9|183544.9|183635.2|183545.2|183630.7|183540.7|14
1721732610000|2024-07-23 11:03:30|183634.8|183544.8|183635.6|183545.6|183635.6|183545.6|183629.4|183539.4|10
1721732620000|2024-07-23 11:03:40|183633.9|183543.9|183607.8|183517.8|183638.7|183548.7|183604.4|183514.4|11
1721732630000|2024-07-23 11:03:50|183604.7|183514.7|183607.7|183517.7|183607.7|183517.7|183603.5|183513.5|7
1721732650000|2024-07-23 11:04:10|183606.6|183516.6|183607.1|183517.1|183607.1|183517.1|183606.6|183516.6|3
1721732660000|2024-07-23 11:04:20|183607|183517|183602.7|183512.7|183607|183517|183602.7|183512.7|3
1721732670000|2024-07-23 11:04:30|183602.4|183512.4|183602.4|183512.4|183602.4|183512.4|183602.4|183512.4|1
1721732680000|2024-07-23 11:04:40|183602.9|183512.9|183578.3|183488.3|183602.9|183512.9|183555.3|183465.3|17
1721732690000|2024-07-23 11:04:50|183578.2|183488.2|183566.3|183476.3|183578.2|183488.2|183566.3|183476.3|14
1721732700000|2024-07-23 11:05:00|183568|183478|183570.3|183480.3|183571.1|183481.1|183563.2|183473.2|17
1721732710000|2024-07-23 11:05:10|183567.8|183477.8|183553.8|183463.8|183567.8|183477.8|183548.5|183458.5|15
1721732720000|2024-07-23 11:05:20|183555.8|183465.8|183553.3|183463.3|183558.2|183468.2|183553.3|183463.3|7
1721732730000|2024-07-23 11:05:30|183553|183463|183560.5|183470.5|183565.3|183475.3|183550.5|183460.5|17
1721732740000|2024-07-23 11:05:40|183564.1|183474.1|183559.4|183469.4|183564.4|183474.4|183556.2|183466.2|11
1721732750000|2024-07-23 11:05:50|183557.1|183467.1|183556.8|183466.8|183558.3|183468.3|183556.3|183466.3|5
1721732760000|2024-07-23 11:06:00|183556.9|183466.9|183595.5|183505.5|183595.5|183505.5|183556.3|183466.3|9
1721732770000|2024-07-23 11:06:10|183594|183504|183603.3|183513.3|183607.5|183517.5|183590.3|183500.3|16
1721732780000|2024-07-23 11:06:20|183603.5|183513.5|183630.6|183540.6|183632.2|183542.2|183600.4|183510.4|19
1721732790000|2024-07-23 11:06:30|183632.2|183542.2|183664.8|183574.8|183671|183581|183632.2|183542.2|17
1721732800000|2024-07-23 11:06:40|183664.9|183574.9|183727.3|183637.3|183731.1|183641.1|183662.7|183572.7|23
1721732810000|2024-07-23 11:06:50|183731.3|183641.3|183745.4|183655.4|183746.3|183656.3|183726.9|183636.9|16
1721732820000|2024-07-23 11:07:00|183745.6|183655.6|183754.3|183664.3|183754.4|183664.4|183738.9|183648.9|13
1721732830000|2024-07-23 11:07:10|183750.9|183660.9|183744.9|183654.9|183750.9|183660.9|183742.6|183652.6|9
1721732840000|2024-07-23 11:07:20|183742.5|183652.5|183744.1|183654.1|183744.8|183654.8|183736.4|183646.4|11
1721732850000|2024-07-23 11:07:30|183745|183655|183745.3|183655.3|183745.3|183655.3|183745|183655|2
1721732860000|2024-07-23 11:07:40|183745.2|183655.2|183737|183647|183745.2|183655.2|183723.4|183633.4|14
1721732870000|2024-07-23 11:07:50|183730.9|183640.9|183730.9|183640.9|183730.9|183640.9|183730.9|183640.9|1
1721732880000|2024-07-23 11:08:00|183735.1|183645.1|183722|183632|183735.1|183645.1|183722|183632|14
1721732890000|2024-07-23 11:08:10|183724.5|183634.5|183721.1|183631.1|183724.5|183634.5|183720.8|183630.8|6
1721732900000|2024-07-23 11:08:20|183721.6|183631.6|183716.9|183626.9|183723.7|183633.7|183631.3|183541.3|27
1721732910000|2024-07-23 11:08:30|183715.9|183625.9|183715.2|183625.2|183715.9|183625.9|183715.2|183625.2|3
1721732920000|2024-07-23 11:08:40|183713.7|183623.7|183714.3|183624.3|183714.3|183624.3|183713.7|183623.7|4
1721732930000|2024-07-23 11:08:50|183715.9|183625.9|183721.2|183631.2|183727.3|183637.3|183714.4|183624.4|15
1721732940000|2024-07-23 11:09:00|183732.5|183642.5|183730.6|183640.6|183739|183649|183729.4|183639.4|15
1721732950000|2024-07-23 11:09:10|183730.2|183640.2|183727.4|183637.4|183730.4|183640.4|183726.9|183636.9|10
1721732960000|2024-07-23 11:09:20|183733.4|183643.4|183728|183638|183733.4|183643.4|183728|183638|8
1721732970000|2024-07-23 11:09:30|183728.2|183638.2|183728.2|183638.2|183728.2|183638.2|183727.7|183637.7|12
1721732980000|2024-07-23 11:09:40|183728.1|183638.1|183714.2|183624.2|183739.2|183649.2|183714.2|183624.2|20
1721732990000|2024-07-23 11:09:50|183718.8|183628.8|183716|183626|183718.8|183628.8|183715.6|183625.6|8
1721733000000|2024-07-23 11:10:00|183716.4|183626.4|183712.7|183622.7|183721|183631|183712.7|183622.7|12
1721733010000|2024-07-23 11:10:10|183712.4|183622.4|183659.8|183569.8|183712.4|183622.4|183659.8|183569.8|19
1721733020000|2024-07-23 11:10:20|183663.5|183573.5|183661.5|183571.5|183663.5|183573.5|183659.4|183569.4|8
1721733030000|2024-07-23 11:10:30|183663.5|183573.5|183664.1|183574.1|183669|183579|183659.2|183569.2|6
1721733040000|2024-07-23 11:10:40|183666|183576|183668.4|183578.4|183682.6|183592.6|183664.1|183574.1|15
1721733050000|2024-07-23 11:10:50|183667.9|183577.9|183664.5|183574.5|183669.3|183579.3|183663.7|183573.7|8
1721733060000|2024-07-23 11:11:00|183668.2|183578.2|183569.5|183479.5|183688.6|183598.6|183569.5|183479.5|13
1721733070000|2024-07-23 11:11:10|183569.7|183479.7|183705|183615|183709.2|183619.2|183569.7|183479.7|29
1721733080000|2024-07-23 11:11:20|183709.1|183619.1|183720.1|183630.1|183746.4|183656.4|183709.1|183619.1|10
1721733090000|2024-07-23 11:11:30|183720.7|183630.7|183737.7|183647.7|183758.4|183668.4|183720.1|183630.1|18
1721733100000|2024-07-23 11:11:40|183740|183650|183751.9|183661.9|183755.8|183665.8|183740|183650|15
1721733110000|2024-07-23 11:11:50|183747.5|183657.5|183743.1|183653.1|183747.8|183657.8|183727.5|183637.5|14
1721733120000|2024-07-23 11:12:00|183743|183653|183728.1|183638.1|183743|183653|183725.7|183635.7|9
1721733130000|2024-07-23 11:12:10|183725.6|183635.6|183725.7|183635.7|183726|183636|183725|183635|6
1721733140000|2024-07-23 11:12:20|183725.2|183635.2|183716.6|183626.6|183725.2|183635.2|183714.4|183624.4|14
1721733150000|2024-07-23 11:12:30|183716.1|183626.1|183675.7|183585.7|183716.5|183626.5|183675.7|183585.7|9
1721733160000|2024-07-23 11:12:40|183675.6|183585.6|183704.8|183614.8|183707.7|183617.7|183637.5|183547.5|27
1721733170000|2024-07-23 11:12:50|183704.4|183614.4|183671.6|183581.6|183704.7|183614.7|183671.6|183581.6|16
1721733180000|2024-07-23 11:13:00|183671.5|183581.5|183665.7|183575.7|183675.4|183585.4|183665.7|183575.7|13
1721733190000|2024-07-23 11:13:10|183665.6|183575.6|183664.5|183574.5|183672.2|183582.2|183653.7|183563.7|23
1721733200000|2024-07-23 11:13:20|183664.1|183574.1|183648.5|183558.5|183664.1|183574.1|183648.5|183558.5|15
1721733210000|2024-07-23 11:13:30|183649|183559|183652.6|183562.6|183656.1|183566.1|183649|183559|9
1721733220000|2024-07-23 11:13:40|183653.1|183563.1|183663.2|183573.2|183666.5|183576.5|183652.7|183562.7|16
1721733230000|2024-07-23 11:13:50|183666.3|183576.3|183656.2|183566.2|183670.9|183580.9|183654.7|183564.7|21
1721733240000|2024-07-23 11:14:00|183656|183566|183643.7|183553.7|183657.8|183567.8|183643.7|183553.7|20
1721733250000|2024-07-23 11:14:10|183645.5|183555.5|183644.2|183554.2|183646|183556|183641.2|183551.2|16
1721733260000|2024-07-23 11:14:20|183641.6|183551.6|183630.6|183540.6|183649.1|183559.1|183630.6|183540.6|15
1721733270000|2024-07-23 11:14:30|183639.2|183549.2|183669.4|183579.4|183669.4|183579.4|183636.1|183546.1|24
1721733280000|2024-07-23 11:14:40|183668.9|183578.9|183664.9|183574.9|183669.8|183579.8|183664.9|183574.9|15
1721733290000|2024-07-23 11:14:50|183664.2|183574.2|183667.1|183577.1|183667.1|183577.1|183658.2|183568.2|6
1721733300000|2024-07-23 11:15:00|183667.5|183577.5|183683.6|183593.6|183685.7|183595.7|183667.5|183577.5|12
1721733310000|2024-07-23 11:15:10|183683.4|183593.4|183684|183594|183689.2|183599.2|183682.3|183592.3|9
1721733320000|2024-07-23 11:15:20|183683.8|183593.8|183694.9|183604.9|183697.5|183607.5|183683.7|183593.7|11
1721733330000|2024-07-23 11:15:30|183695.7|183605.7|183706.9|183616.9|183716.1|183626.1|183695.7|183605.7|10
1721733340000|2024-07-23 11:15:40|183710.2|183620.2|183725.2|183635.2|183725.2|183635.2|183681.8|183591.8|13
1721733350000|2024-07-23 11:15:50|183728.1|183638.1|183738.2|183648.2|183740.7|183650.7|183728.1|183638.1|6
1721733360000|2024-07-23 11:16:00|183738.5|183648.5|183722.1|183632.1|183738.7|183648.7|183722.1|183632.1|12
1721733370000|2024-07-23 11:16:10|183724.6|183634.6|183710.4|183620.4|183725.3|183635.3|183702.2|183612.2|11
1721733380000|2024-07-23 11:16:20|183710.2|183620.2|183709.2|183619.2|183710.4|183620.4|183701.4|183611.4|9
1721733390000|2024-07-23 11:16:30|183709|183619|183707.3|183617.3|183711.8|183621.8|183707.3|183617.3|12
1721733400000|2024-07-23 11:16:40|183711.7|183621.7|183686.8|183596.8|183711.7|183621.7|183677.1|183587.1|7
1721733410000|2024-07-23 11:16:50|183687.3|183597.3|183684.7|183594.7|183687.7|183597.7|183684.7|183594.7|5
1721733420000|2024-07-23 11:17:00|183677.1|183587.1|183678.4|183588.4|183678.4|183588.4|183677.1|183587.1|4
1721733430000|2024-07-23 11:17:10|183678.5|183588.5|183667.4|183577.4|183678.5|183588.5|183641.7|183551.7|15
1721733440000|2024-07-23 11:17:20|183667|183577|183671.6|183581.6|183673.9|183583.9|183667|183577|9
1721733450000|2024-07-23 11:17:30|183671|183581|183667|183577|183671|183581|183667|183577|4
1721733460000|2024-07-23 11:17:40|183667.8|183577.8|183723.6|183633.6|183732.9|183642.9|183667.8|183577.8|17
1721733470000|2024-07-23 11:17:50|183723.2|183633.2|183732.8|183642.8|183732.9|183642.9|183723.2|183633.2|8
1721733480000|2024-07-23 11:18:00|183728.9|183638.9|183715.6|183625.6|183735.6|183645.6|183712.3|183622.3|18
1721733490000|2024-07-23 11:18:10|183715.3|183625.3|183724.6|183634.6|183736.5|183646.5|183715.3|183625.3|13
1721733500000|2024-07-23 11:18:20|183731.3|183641.3|183732|183642|183737.2|183647.2|183724.9|183634.9|9
1721733510000|2024-07-23 11:18:30|183731.9|183641.9|183732|183642|183732.3|183642.3|183729|183639|6
1721733520000|2024-07-23 11:18:40|183728.9|183638.9|183732.9|183642.9|183733.3|183643.3|183728.1|183638.1|9
1721733530000|2024-07-23 11:18:50|183733.8|183643.8|183742|183652|183746.6|183656.6|183733.8|183643.8|8
1721733540000|2024-07-23 11:19:00|183738.8|183648.8|183735.1|183645.1|183739.3|183649.3|183735.1|183645.1|6
1721733550000|2024-07-23 11:19:10|183735.2|183645.2|183718.9|183628.9|183735.2|183645.2|183718.6|183628.6|15
1721733560000|2024-07-23 11:19:20|183718.2|183628.2|183718.5|183628.5|183719.6|183629.6|183717.7|183627.7|12
1721733570000|2024-07-23 11:19:30|183718.1|183628.1|183717.9|183627.9|183718.1|183628.1|183717.9|183627.9|2
1721733580000|2024-07-23 11:19:40|183717.7|183627.7|183713.8|183623.8|183717.7|183627.7|183713.3|183623.3|8
1721733590000|2024-07-23 11:19:50|183713.7|183623.7|183711.9|183621.9|183713.8|183623.8|183711.5|183621.5|7
1721733600000|2024-07-23 11:20:00|183702.7|183612.7|183716.8|183626.8|183720.7|183630.7|183702.7|183612.7|10
1721733610000|2024-07-23 11:20:10|183716.6|183626.6|183722.9|183632.9|183722.9|183632.9|183714.4|183624.4|8
1721733620000|2024-07-23 11:20:20|183719.3|183629.3|183719.7|183629.7|183719.8|183629.8|183719.3|183629.3|4
1721733630000|2024-07-23 11:20:30|183719.9|183629.9|183719.5|183629.5|183721.3|183631.3|183719.5|183629.5|10
1721733640000|2024-07-23 11:20:40|183720.5|183630.5|183752.4|183662.4|183761.1|183671.1|183719.3|183629.3|9
1721733650000|2024-07-23 11:20:50|183754.1|183664.1|183754.9|183664.9|183755.3|183665.3|183754|183664|5
1721733660000|2024-07-23 11:21:00|183755.2|183665.2|183755.6|183665.6|183755.9|183665.9|183755.2|183665.2|5
1721733670000|2024-07-23 11:21:10|183755.1|183665.1|183765.7|183675.7|183771.9|183681.9|183755.1|183665.1|8
1721733680000|2024-07-23 11:21:20|183767.3|183677.3|183768|183678|183772.6|183682.6|183767.3|183677.3|11
1721733690000|2024-07-23 11:21:30|183768.1|183678.1|183769.6|183679.6|183770.2|183680.2|183768.1|183678.1|5
1721733700000|2024-07-23 11:21:40|183769.3|183679.3|183772.3|183682.3|183772.3|183682.3|183769.3|183679.3|6
1721733710000|2024-07-23 11:21:50|183773.3|183683.3|183849.4|183759.4|183859.1|183769.1|183773.3|183683.3|20
1721733720000|2024-07-23 11:22:00|183846.9|183756.9|183853.1|183763.1|183853.1|183763.1|183843|183753|14
1721733730000|2024-07-23 11:22:10|183854.7|183764.7|183850.7|183760.7|183854.9|183764.9|183848.8|183758.8|13
1721733740000|2024-07-23 11:22:20|183850.1|183760.1|183833.2|183743.2|183850.7|183760.7|183830.2|183740.2|18
1721733750000|2024-07-23 11:22:30|183833.8|183743.8|183833.8|183743.8|183838.6|183748.6|183831.1|183741.1|8
1721733760000|2024-07-23 11:22:40|183832.9|183742.9|183798.9|183708.9|183832.9|183742.9|183796.6|183706.6|12
1721733770000|2024-07-23 11:22:50|183799.3|183709.3|183796.9|183706.9|183800.1|183710.1|183796.9|183706.9|4
1721733780000|2024-07-23 11:23:00|183799.8|183709.8|183828.5|183738.5|183828.5|183738.5|183798.6|183708.6|16
1721733790000|2024-07-23 11:23:10|183832|183742|183838.8|183748.8|183839.7|183749.7|183832|183742|19
1721733800000|2024-07-23 11:23:20|183839.4|183749.4|183849|183759|183852.8|183762.8|183837.7|183747.7|16
1721733810000|2024-07-23 11:23:30|183851.1|183761.1|183811.4|183721.4|183853.8|183763.8|183806.7|183716.7|16
1721733820000|2024-07-23 11:23:40|183815.4|183725.4|183813.9|183723.9|183817|183727|183809.2|183719.2|8
1721733830000|2024-07-23 11:23:50|183813.3|183723.3|183841.8|183751.8|183841.8|183751.8|183813.3|183723.3|16
1721733840000|2024-07-23 11:24:00|183836.4|183746.4|183816.8|183726.8|183836.4|183746.4|183814.5|183724.5|14
1721733850000|2024-07-23 11:24:10|183816|183726|183816.4|183726.4|183819.3|183729.3|183810.6|183720.6|15
1721733860000|2024-07-23 11:24:20|183844.9|183754.9|183844.5|183754.5|183845.1|183755.1|183844.5|183754.5|3
1721733870000|2024-07-23 11:24:30|183844.1|183754.1|183844.7|183754.7|183844.7|183754.7|183843.3|183753.3|5
1721733880000|2024-07-23 11:24:40|183844.8|183754.8|183844.8|183754.8|183844.8|183754.8|183844.8|183754.8|1
1721733890000|2024-07-23 11:24:50|183842.9|183752.9|183844.7|183754.7|183844.7|183754.7|183842.9|183752.9|3
1721733900000|2024-07-23 11:25:00|183859|183769|183857.1|183767.1|183860.6|183770.6|183856.7|183766.7|8
1721733910000|2024-07-23 11:25:10|183857.5|183767.5|183856.4|183766.4|183858.6|183768.6|183855.5|183765.5|5
1721733930000|2024-07-23 11:25:30|183860.4|183770.4|183881.6|183791.6|183884.7|183794.7|183859.6|183769.6|16
1721733940000|2024-07-23 11:25:40|183879.6|183789.6|183883.3|183793.3|183884.8|183794.8|183879.6|183789.6|7
1721733950000|2024-07-23 11:25:50|183883.5|183793.5|183881|183791|183886.3|183796.3|183881|183791|11
1721733960000|2024-07-23 11:26:00|183880.9|183790.9|183880.7|183790.7|183882.2|183792.2|183879.9|183789.9|13
1721733970000|2024-07-23 11:26:10|183881.6|183791.6|183880.1|183790.1|183885.5|183795.5|183880.1|183790.1|11
1721733980000|2024-07-23 11:26:20|183880.2|183790.2|183879.8|183789.8|183880.5|183790.5|183879.8|183789.8|6
1721733990000|2024-07-23 11:26:30|183879.7|183789.7|183884.2|183794.2|183886.9|183796.9|183878.7|183788.7|12
1721734000000|2024-07-23 11:26:40|183888.6|183798.6|183880.2|183790.2|183888.6|183798.6|183880.2|183790.2|9
1721734010000|2024-07-23 11:26:50|183891.9|183801.9|183885.2|183795.2|183891.9|183801.9|183881.5|183791.5|9
1721734020000|2024-07-23 11:27:00|183882.6|183792.6|183959.5|183869.5|183966.8|183876.8|183882.6|183792.6|33
1721734030000|2024-07-23 11:27:10|183959.1|183869.1|183938.5|183848.5|183960.9|183870.9|183938.3|183848.3|14
1721734040000|2024-07-23 11:27:20|183936.4|183846.4|183913.8|183823.8|183936.4|183846.4|183911.6|183821.6|17
1721734050000|2024-07-23 11:27:30|183912.4|183822.4|183889.4|183799.4|183913.1|183823.1|183877.5|183787.5|25
1721734060000|2024-07-23 11:27:40|183891.2|183801.2|183887.1|183797.1|183891.5|183801.5|183884.1|183794.1|16
1721734070000|2024-07-23 11:27:50|183885.9|183795.9|183888.4|183798.4|183891.8|183801.8|183876.9|183786.9|28
1721734080000|2024-07-23 11:28:00|183887.2|183797.2|183891.1|183801.1|183894.5|183804.5|183885.7|183795.7|16
1721734090000|2024-07-23 11:28:10|183890.9|183800.9|183918.7|183828.7|183918.7|183828.7|183890.7|183800.7|18
1721734100000|2024-07-23 11:28:20|183918.6|183828.6|184003|183913|184003|183913|183914.8|183824.8|17
1721734110000|2024-07-23 11:28:30|183997.2|183907.2|184001.7|183911.7|184007.2|183917.2|183995.5|183905.5|25
1721734120000|2024-07-23 11:28:40|183998.1|183908.1|184033.8|183943.8|184047.6|183957.6|183976.2|183886.2|24
1721734130000|2024-07-23 11:28:50|184037|183947|184038.5|183948.5|184038.5|183948.5|184033.6|183943.6|15
1721734140000|2024-07-23 11:29:00|184037.6|183947.6|184021.1|183931.1|184038.3|183948.3|184017.7|183927.7|18
1721734150000|2024-07-23 11:29:10|184019.6|183929.6|184023|183933|184033.7|183943.7|184017.8|183927.8|24
1721734160000|2024-07-23 11:29:20|184021.5|183931.5|184031.7|183941.7|184032.7|183942.7|184021.5|183931.5|12
1721734170000|2024-07-23 11:29:30|184031.8|183941.8|184038.9|183948.9|184041.6|183951.6|184031.3|183941.3|10
1721734180000|2024-07-23 11:29:40|184039.1|183949.1|184042.5|183952.5|184043|183953|184038.4|183948.4|8
1721734190000|2024-07-23 11:29:50|184051.2|183961.2|184405.5|184275.5|184537.9|184407.9|184051.2|183961.2|30
1721734200000|2024-07-23 11:30:00|184404.4|184274.4|184209.9|184079.9|184424.7|184294.7|184201.1|184071.1|36
1721734210000|2024-07-23 11:30:10|184214.4|184084.4|184206.7|184076.7|184231.5|184101.5|184196.8|184066.8|33
1721734220000|2024-07-23 11:30:20|184208.6|184078.6|184125.2|184035.2|184208.6|184078.6|184125.2|184035.2|19
1721734230000|2024-07-23 11:30:30|184126|184036|184081.1|183991.1|184126|184036|184075.7|183985.7|24
1721734240000|2024-07-23 11:30:40|184081|183991|184101.2|184011.2|184109.1|184019.1|184079|183989|34
1721734250000|2024-07-23 11:30:50|184106.1|184016.1|184101.7|184011.7|184110.7|184020.7|184101.7|184011.7|11
1721734260000|2024-07-23 11:31:00|184108.7|184018.7|184191.5|184101.5|184200.8|184110.8|184101.1|184011.1|15
1721734270000|2024-07-23 11:31:10|184187.2|184097.2|184196.6|184106.6|184196.6|184106.6|184183.8|184093.8|29
1721734280000|2024-07-23 11:31:20|184195|184105|184291.4|184201.4|184293|184203|184190.4|184100.4|29
1721734290000|2024-07-23 11:31:30|184289.1|184199.1|184284.5|184194.5|184291.5|184201.5|184270.6|184180.6|25
1721734300000|2024-07-23 11:31:40|184285|184195|184236.9|184146.9|184285|184195|184221.3|184131.3|20
1721734310000|2024-07-23 11:31:50|184228.2|184138.2|184225.4|184135.4|184228.2|184138.2|184223.6|184133.6|12
1721734320000|2024-07-23 11:32:00|184221.7|184131.7|184223.8|184133.8|184225.5|184135.5|184221.7|184131.7|11
1721734330000|2024-07-23 11:32:10|184220.1|184130.1|184222.8|184132.8|184223.8|184133.8|184220.1|184130.1|7
1721734340000|2024-07-23 11:32:20|184224.8|184134.8|184218.9|184128.9|184224.8|184134.8|184218.9|184128.9|17
1721734350000|2024-07-23 11:32:30|184217.3|184127.3|184227.1|184137.1|184227.1|184137.1|184208.2|184118.2|16
1721734360000|2024-07-23 11:32:40|184226.2|184136.2|184224.1|184134.1|184227|184137|184218.8|184128.8|12
1721734370000|2024-07-23 11:32:50|184219.8|184129.8|184296.8|184206.8|184298.2|184208.2|184219.8|184129.8|16
1721734380000|2024-07-23 11:33:00|184301.6|184211.6|184215.7|184125.7|184302.9|184212.9|184191.1|184101.1|31
1721734390000|2024-07-23 11:33:10|184222.2|184132.2|184253.4|184163.4|184253.6|184163.6|184222.2|184132.2|16
1721734400000|2024-07-23 11:33:20|184254|184164|184287.8|184197.8|184297.1|184207.1|184251.7|184161.7|25
1721734410000|2024-07-23 11:33:30|184288.9|184198.9|184277.5|184187.5|184293.8|184203.8|184277.5|184187.5|16
1721734420000|2024-07-23 11:33:40|184274.7|184184.7|184283.6|184193.6|184290|184200|184274.7|184184.7|15
1721734430000|2024-07-23 11:33:50|184283.8|184193.8|184272.3|184182.3|184284.6|184194.6|184271.5|184181.5|17
1721734440000|2024-07-23 11:34:00|184281.2|184191.2|184276.4|184186.4|184286.9|184196.9|184270.7|184180.7|21
1721734450000|2024-07-23 11:34:10|184273.8|184183.8|184305.7|184215.7|184305.7|184215.7|184273.6|184183.6|16
1721734460000|2024-07-23 11:34:20|184304|184214|184328.3|184238.3|184329.4|184239.4|184301.4|184211.4|21
1721734470000|2024-07-23 11:34:30|184329.2|184239.2|184329.1|184239.1|184329.2|184239.2|184329.1|184239.1|2
1721734480000|2024-07-23 11:34:40|184329.4|184239.4|184371.3|184281.3|184410.2|184320.2|184329.4|184239.4|23
1721734490000|2024-07-23 11:34:50|184366.8|184276.8|184373.1|184283.1|184376.5|184286.5|184366.8|184276.8|6
1721734500000|2024-07-23 11:35:00|184373|184283|184360.8|184270.8|184373.3|184283.3|184360.8|184270.8|14
1721734510000|2024-07-23 11:35:10|184356.3|184266.3|184364.5|184274.5|184364.5|184274.5|184352.8|184262.8|11
1721734520000|2024-07-23 11:35:20|184366.7|184276.7|184403.2|184313.2|184408.8|184318.8|184362.9|184272.9|19
1721734530000|2024-07-23 11:35:30|184402.5|184312.5|184455.3|184365.3|184461.7|184371.7|184402.5|184312.5|21
1721734540000|2024-07-23 11:35:40|184452.2|184362.2|184476.9|184386.9|184478.6|184388.6|184452.2|184362.2|25
1721734550000|2024-07-23 11:35:50|184525|184435|184421.7|184331.7|184525|184435|184421.7|184331.7|31
1721734560000|2024-07-23 11:36:00|184422.3|184332.3|184408.7|184318.7|184430|184340|184392.7|184302.7|27
1721734570000|2024-07-23 11:36:10|184401.2|184311.2|184388.8|184298.8|184401.2|184311.2|184387.4|184297.4|18
1721734580000|2024-07-23 11:36:20|184384.2|184294.2|184349.3|184259.3|184406.7|184316.7|184346.9|184256.9|26
1721734590000|2024-07-23 11:36:30|184348.9|184258.9|184304.2|184214.2|184348.9|184258.9|184300.5|184210.5|22
1721734600000|2024-07-23 11:36:40|184301.7|184211.7|184284.4|184154.4|184314.1|184211.7|184261.8|184154.4|21
1721734610000|2024-07-23 11:36:50|184284.2|184154.2|184284.7|184154.7|184285.5|184155.5|184284|184154|5
1721734620000|2024-07-23 11:37:00|184281.1|184151.1|184244.2|184114.2|184283.2|184153.2|184244.2|184114.2|20
1721734630000|2024-07-23 11:37:10|184249.7|184119.7|184265.9|184135.9|184269.6|184139.6|184247.9|184117.9|16
1721734640000|2024-07-23 11:37:20|184265.8|184135.8|184272|184182|184287.4|184183.1|184265.8|184135.8|24
1721734650000|2024-07-23 11:37:30|184270|184180|184280.7|184190.7|184345.9|184255.9|184270|184180|24
1721734660000|2024-07-23 11:37:40|184282.3|184192.3|184321|184191|184321|184196.5|184266.2|184163|27
1721734670000|2024-07-23 11:37:50|184315.3|184185.3|184324.5|184234.5|184331|184241|184296.7|184185.3|17
1721734680000|2024-07-23 11:38:00|184325.3|184235.3|184266.8|184176.8|184325.3|184235.3|184248.5|184158.5|23
1721734690000|2024-07-23 11:38:10|184267.9|184177.9|184268.5|184178.5|184279|184189|184267.9|184177.9|9
1721734700000|2024-07-23 11:38:20|184267.7|184177.7|184314.8|184224.8|184316.7|184226.7|184265.9|184175.9|22
1721734710000|2024-07-23 11:38:30|184317.6|184227.6|184320.3|184230.3|184323.9|184233.9|184306|184216|16
1721734720000|2024-07-23 11:38:40|184319.5|184229.5|184267.6|184177.6|184321.4|184231.4|184241.8|184151.8|23
1721734730000|2024-07-23 11:38:50|184270.3|184180.3|184274.7|184184.7|184274.7|184184.7|184270.3|184180.3|8
1721734740000|2024-07-23 11:39:00|184277.4|184187.4|184329|184239|184334.1|184244.1|184276|184186|17
1721734750000|2024-07-23 11:39:10|184333.1|184243.1|184326.7|184236.7|184333.4|184243.4|184325.4|184235.4|12
1721734760000|2024-07-23 11:39:20|184328.2|184238.2|184248.9|184158.9|184328.2|184238.2|184248.9|184158.9|21
1721734770000|2024-07-23 11:39:30|184255.6|184165.6|184227.8|184137.8|184260.2|184170.2|184223.3|184133.3|24
1721734780000|2024-07-23 11:39:40|184221.9|184131.9|184226.8|184136.8|184231.5|184141.5|184214.4|184124.4|22
1721734790000|2024-07-23 11:39:50|184219|184129|184338.2|184248.2|184338.2|184248.2|184219|184129|32
1721734800000|2024-07-23 11:40:00|184334|184244|184333.7|184243.7|184335.1|184245.1|184330.3|184240.3|21
1721734810000|2024-07-23 11:40:10|184333.1|184243.1|184322.2|184232.2|184343.6|184253.6|184316.6|184226.6|13
1721734820000|2024-07-23 11:40:20|184324.2|184234.2|184443|184353|184443|184353|184321.8|184231.8|21
1721734830000|2024-07-23 11:40:30|184437.7|184347.7|184427.7|184337.7|184441.3|184351.3|184427.7|184337.7|21
1721734840000|2024-07-23 11:40:40|184433.7|184343.7|184435.6|184345.6|184435.6|184345.6|184432.7|184342.7|5
1721734850000|2024-07-23 11:40:50|184436.8|184346.8|184428.7|184338.7|184436.8|184346.8|184428.7|184338.7|6
1721734860000|2024-07-23 11:41:00|184434.7|184344.7|184425.4|184335.4|184434.7|184344.7|184419.5|184329.5|19
1721734870000|2024-07-23 11:41:10|184426|184336|184446.8|184356.8|184456.7|184366.7|184426|184336|22
1721734880000|2024-07-23 11:41:20|184448.1|184358.1|184429.3|184339.3|184453|184363|184415.5|184325.5|22
1721734890000|2024-07-23 11:41:30|184422.4|184332.4|184439|184349|184439|184349|184422|184332|23
1721734900000|2024-07-23 11:41:40|184438.8|184348.8|184452.8|184362.8|184462.4|184372.4|184426.6|184336.6|16
1721734910000|2024-07-23 11:41:50|184457.4|184367.4|184443.7|184353.7|184459.1|184369.1|184436.5|184346.5|18
1721734920000|2024-07-23 11:42:00|184440.7|184350.7|184423.5|184333.5|184447.3|184357.3|184423.5|184333.5|13
1721734930000|2024-07-23 11:42:10|184427|184337|184427.6|184337.6|184427.6|184337.6|184415.7|184325.7|14
1721734940000|2024-07-23 11:42:20|184429.2|184339.2|184459.5|184369.5|184459.5|184369.5|184428.2|184338.2|22
1721734950000|2024-07-23 11:42:30|184455.3|184365.3|184430.2|184340.2|184457.6|184367.6|184430.2|184340.2|14
1721734960000|2024-07-23 11:42:40|184433.8|184343.8|184437.5|184347.5|184441.1|184351.1|184376.6|184286.6|23
1721734970000|2024-07-23 11:42:50|184440.1|184350.1|184429.8|184339.8|184440.1|184350.1|184421.2|184331.2|20
1721734980000|2024-07-23 11:43:00|184394.2|184304.2|184430.7|184340.7|184443|184353|184394.2|184304.2|20
1721734990000|2024-07-23 11:43:10|184427.7|184337.7|184422.7|184332.7|184427.7|184337.7|184407.7|184317.7|18
1721735000000|2024-07-23 11:43:20|184422.9|184332.9|184410.9|184320.9|184425.8|184335.8|184398.9|184308.9|14
1721735010000|2024-07-23 11:43:30|184414.6|184324.6|184424.7|184334.7|184430.4|184340.4|184414.6|184324.6|9
1721735020000|2024-07-23 11:43:40|184425|184335|184430.1|184340.1|184431.2|184341.2|184425|184335|7
1721735030000|2024-07-23 11:43:50|184428.9|184338.9|184426.1|184336.1|184429.9|184339.9|184426.1|184336.1|3
1721735040000|2024-07-23 11:44:00|184419.8|184329.8|184453.2|184363.2|184457.6|184367.6|184419.8|184329.8|20
1721735050000|2024-07-23 11:44:10|184459.3|184369.3|184484.4|184394.4|184484.4|184394.4|184459.3|184369.3|21
1721735060000|2024-07-23 11:44:20|184484.6|184394.6|184538.1|184448.1|184541.1|184451.1|184481.5|184391.5|23
1721735070000|2024-07-23 11:44:30|184537.1|184447.1|184517.5|184427.5|184540.3|184450.3|184505|184415|25
1721735080000|2024-07-23 11:44:40|184516.4|184426.4|184499.5|184409.5|184516.7|184426.7|184493.1|184403.1|14
1721735090000|2024-07-23 11:44:50|184498.3|184408.3|184423.4|184333.4|184498.3|184408.3|184423.4|184333.4|25
1721735100000|2024-07-23 11:45:00|184410.6|184320.6|184446.2|184356.2|184478.2|184388.2|184410.6|184320.6|26
1721735110000|2024-07-23 11:45:10|184445.5|184355.5|184446.9|184356.9|184449.3|184359.3|184443.5|184353.5|16
1721735120000|2024-07-23 11:45:20|184447.2|184357.2|184441.9|184351.9|184449.9|184359.9|184441.9|184351.9|15
1721735130000|2024-07-23 11:45:30|184441.8|184351.8|184427.5|184337.5|184445|184355|184420.1|184330.1|14
1721735140000|2024-07-23 11:45:40|184427.4|184337.4|184430.8|184340.8|184431.1|184341.1|184427.4|184337.4|13
1721735150000|2024-07-23 11:45:50|184430.7|184340.7|184446|184356|184446|184356|184430.4|184340.4|12
1721735160000|2024-07-23 11:46:00|184447.4|184357.4|184464.5|184334.5|184467|184359.6|184446.4|184331.4|16
1721735170000|2024-07-23 11:46:10|184466.3|184336.3|184455|184325|184468.4|184338.4|184455|184325|16
1721735180000|2024-07-23 11:46:20|184457|184327|184441|184351|184460.8|184355.1|184440.3|184324.8|14
1721735190000|2024-07-23 11:46:30|184441.6|184351.6|184448|184358|184450.4|184360.4|184441|184351|15
1721735200000|2024-07-23 11:46:40|184448.9|184358.9|184458.7|184368.7|184462.7|184372.7|184448.6|184358.6|12
1721735210000|2024-07-23 11:46:50|184462.2|184372.2|184460.8|184370.8|184463.2|184373.2|184460.8|184370.8|9
1721735220000|2024-07-23 11:47:00|184461.6|184371.6|184460.2|184370.2|184462.1|184372.1|184459.5|184369.5|12
1721735230000|2024-07-23 11:47:10|184459.5|184369.5|184435|184345|184460.6|184370.6|184427.6|184337.6|17
1721735240000|2024-07-23 11:47:20|184434.2|184344.2|184450.6|184360.6|184458.6|184368.6|184434.2|184344.2|24
1721735250000|2024-07-23 11:47:30|184450.4|184360.4|184434.7|184344.7|184450.4|184360.4|184433.8|184343.8|16
1721735260000|2024-07-23 11:47:40|184436.5|184346.5|184446.6|184356.6|184447.9|184357.9|184417.2|184327.2|14
1721735270000|2024-07-23 11:47:50|184447.3|184357.3|184449|184359|184450.7|184360.7|184447.3|184357.3|6
1721735280000|2024-07-23 11:48:00|184448.8|184358.8|184456.9|184366.9|184456.9|184366.9|184448.8|184358.8|8
1721735290000|2024-07-23 11:48:10|184457.1|184367.1|184458.9|184368.9|184460.6|184370.6|184457.1|184367.1|8
1721735300000|2024-07-23 11:48:20|184460.6|184370.6|184457.7|184367.7|184460.8|184370.8|184457.7|184367.7|16
1721735310000|2024-07-23 11:48:30|184457.2|184367.2|184453.3|184363.3|184457.2|184367.2|184438.1|184348.1|18
1721735320000|2024-07-23 11:48:40|184452.6|184362.6|184456.4|184366.4|184457.5|184367.5|184445|184355|21
1721735330000|2024-07-23 11:48:50|184456.3|184366.3|184420.9|184330.9|184456.3|184366.3|184405.2|184315.2|11
1721735340000|2024-07-23 11:49:00|184419.1|184329.1|184415.4|184325.4|184431|184341|184415|184325|17
1721735350000|2024-07-23 11:49:10|184416.9|184326.9|184383|184293|184418.6|184328.6|184381.5|184291.5|21
1721735360000|2024-07-23 11:49:20|184383.1|184293.1|184387.7|184297.7|184389.3|184299.3|184383.1|184293.1|16
1721735370000|2024-07-23 11:49:30|184384.9|184294.9|184384.9|184294.9|184384.9|184294.9|184384.9|184294.9|1
1721735380000|2024-07-23 11:49:40|184384.3|184294.3|184395.7|184305.7|184395.9|184305.9|184384.3|184294.3|18
1721735390000|2024-07-23 11:49:50|184392.5|184302.5|184380.6|184290.6|184409.3|184319.3|184367.9|184277.9|14
1721735400000|2024-07-23 11:50:00|184398.8|184308.8|184392.8|184302.8|184428.5|184338.5|184387.5|184297.5|30
1721735410000|2024-07-23 11:50:10|184393.8|184303.8|184399.4|184309.4|184434.8|184344.8|184393.8|184303.8|21
1721735420000|2024-07-23 11:50:20|184399.9|184309.9|184378.5|184288.5|184399.9|184309.9|184378.5|184288.5|9
1721735430000|2024-07-23 11:50:30|184381.4|184291.4|184380.9|184290.9|184382.4|184292.4|184377.2|184287.2|9
1721735440000|2024-07-23 11:50:40|184379.7|184289.7|184380.7|184250.7|184384.2|184289.7|184364|184250.2|14
1721735450000|2024-07-23 11:50:50|184379.5|184249.5|184387.2|184257.2|184387.6|184257.6|184378.2|184248.2|8
1721735460000|2024-07-23 11:51:00|184388.5|184258.5|184329.2|184239.2|184394.9|184267|184326|184236|22
1721735470000|2024-07-23 11:51:10|184328.2|184238.2|184316.7|184226.7|184335.2|184245.2|184316.7|184226.7|23
1721735480000|2024-07-23 11:51:20|184315.3|184225.3|184305|184215|184318.8|184228.8|184304.6|184214.6|19
1721735490000|2024-07-23 11:51:30|184305.1|184215.1|184302.2|184212.2|184328.5|184238.5|184302.2|184212.2|17
1721735500000|2024-07-23 11:51:40|184300.7|184210.7|184302|184212|184307.7|184217.7|184300.7|184210.7|13
1721735510000|2024-07-23 11:51:50|184302.7|184212.7|184278.3|184188.3|184303|184213|184278.1|184188.1|15
1721735520000|2024-07-23 11:52:00|184281.5|184191.5|184290.2|184200.2|184290.2|184200.2|184281.5|184191.5|10
1721735530000|2024-07-23 11:52:10|184290.4|184200.4|184257.6|184167.6|184290.6|184200.6|184247|184157|24
1721735540000|2024-07-23 11:52:20|184249.3|184159.3|184242.2|184152.2|184251.5|184161.5|184239.9|184149.9|30
1721735550000|2024-07-23 11:52:30|184250.5|184160.5|184256.5|184166.5|184257.9|184167.9|184248.5|184158.5|24
1721735560000|2024-07-23 11:52:40|184251.9|184161.9|184257.6|184167.6|184259.7|184169.7|184249.8|184159.8|22
1721735570000|2024-07-23 11:52:50|184257.5|184167.5|184260.2|184170.2|184261.4|184171.4|184252.3|184162.3|18
1721735580000|2024-07-23 11:53:00|184260.9|184170.9|184253.3|184163.3|184260.9|184170.9|184236.3|184146.3|24
1721735590000|2024-07-23 11:53:10|184254.1|184164.1|184257.7|184167.7|184257.7|184167.7|184242.6|184152.6|21
1721735600000|2024-07-23 11:53:20|184255.6|184165.6|184265.1|184175.1|184265.3|184175.3|184254.9|184164.9|27
1721735610000|2024-07-23 11:53:30|184265.9|184175.9|184270.5|184180.5|184272.6|184182.6|184262.6|184172.6|23
1721735620000|2024-07-23 11:53:40|184262.8|184172.8|184257.4|184167.4|184269.5|184179.5|184253.8|184163.8|18
1721735630000|2024-07-23 11:53:50|184257|184167|184261.6|184171.6|184262.2|184172.2|184257|184167|15
1721735640000|2024-07-23 11:54:00|184262.2|184172.2|184273|184183|184273|184183|184258.4|184168.4|20
1721735650000|2024-07-23 11:54:10|184268.9|184178.9|184258.7|184168.7|184273|184183|184255.2|184165.2|14
1721735660000|2024-07-23 11:54:20|184259.5|184169.5|184224.7|184134.7|184262.9|184172.9|184224.7|184134.7|15
1721735670000|2024-07-23 11:54:30|184220.9|184130.9|184221.3|184131.3|184223.9|184133.9|184202.1|184112.1|26
1721735680000|2024-07-23 11:54:40|184222.3|184132.3|184128.9|184038.9|184223.7|184133.7|184128.9|184038.9|31
1721735690000|2024-07-23 11:54:50|184131.5|184041.5|184159.7|184069.7|184166|184076|184117.9|184027.9|27
1721735700000|2024-07-23 11:55:00|184160.4|184070.4|184177.9|184087.9|184181.1|184091.1|184159.2|184069.2|22
1721735710000|2024-07-23 11:55:10|184178.1|184088.1|184198.2|184108.2|184198.2|184108.2|184178.1|184088.1|22
1721735720000|2024-07-23 11:55:20|184201.4|184111.4|184278.9|184148.9|184278.9|184174.4|184201.4|184111.4|26
1721735730000|2024-07-23 11:55:30|184296.6|184166.6|184303.1|184173.1|184303.1|184173.1|184285.8|184155.8|21
1721735740000|2024-07-23 11:55:40|184304.8|184174.8|184267.2|184137.2|184304.8|184174.8|184264.6|184134.6|19
1721735750000|2024-07-23 11:55:50|184267.4|184137.4|184260.1|184130.1|184271|184141|184245.7|184115.7|19
1721735760000|2024-07-23 11:56:00|184261.5|184131.5|184231.4|184101.4|184278.7|184148.7|184226.4|184096.4|23
1721735770000|2024-07-23 11:56:10|184231.5|184101.5|184228.4|184098.4|184233.7|184103.7|184227.8|184097.8|16
1721735780000|2024-07-23 11:56:20|184227.3|184097.3|184226.1|184096.1|184234.4|184104.4|184225.2|184095.2|20
1721735790000|2024-07-23 11:56:30|184225.3|184095.3|184218.7|184088.7|184225.3|184095.3|184215.2|184085.2|15
1721735800000|2024-07-23 11:56:40|184218.9|184088.9|184196.7|184106.7|184221.5|184109.2|184193.3|184088.9|12
1721735810000|2024-07-23 11:56:50|184196.6|184106.6|184191.4|184101.4|184196.6|184106.6|184190.3|184100.3|10
1721735820000|2024-07-23 11:57:00|184191.6|184101.6|184203.5|184113.5|184205|184115|184191.6|184101.6|13
1721735830000|2024-07-23 11:57:10|184203.7|184113.7|184273.7|184183.7|184286.2|184196.2|184203.1|184113.1|17
1721735840000|2024-07-23 11:57:20|184276.1|184186.1|184285.3|184195.3|184291.2|184201.2|184276.1|184186.1|21
1721735850000|2024-07-23 11:57:30|184285.2|184195.2|184297.3|184207.3|184299.1|184209.1|184267.3|184177.3|18
1721735860000|2024-07-23 11:57:40|184299.4|184209.4|184300.5|184210.5|184301.3|184211.3|184297|184207|17
1721735870000|2024-07-23 11:57:50|184300.3|184210.3|184299.3|184209.3|184300.3|184210.3|184293.2|184203.2|16
1721735880000|2024-07-23 11:58:00|184291.5|184201.5|184287|184197|184295.6|184205.6|184287|184197|17
1721735890000|2024-07-23 11:58:10|184282|184192|184279.3|184189.3|184282.6|184192.6|184279|184189|10
1721735900000|2024-07-23 11:58:20|184279.5|184189.5|184219|184129|184279.5|184189.5|184214.4|184124.4|27
1721735910000|2024-07-23 11:58:30|184223|184133|184246.7|184156.7|184248.9|184158.9|184223|184133|28
1721735920000|2024-07-23 11:58:40|184246.4|184156.4|184297.8|184207.8|184300|184210|184221.7|184131.7|23
1721735930000|2024-07-23 11:58:50|184298|184208|184262.2|184172.2|184304.1|184214.1|184257.9|184167.9|28
1721735940000|2024-07-23 11:59:00|184262.1|184172.1|184310.2|184180.2|184310.2|184192.2|184259.7|184169.7|21
1721735950000|2024-07-23 11:59:10|184306.4|184176.4|184289.9|184159.9|184309.1|184179.1|184288.3|184158.3|19
1721735960000|2024-07-23 11:59:20|184289.7|184159.7|184295.8|184165.8|184296|184166|184289.7|184159.7|11
1721735970000|2024-07-23 11:59:30|184299.2|184169.2|184376.9|184286.9|184382.9|184292.9|184287.9|184169.2|19
1721735980000|2024-07-23 11:59:40|184374.1|184284.1|184366|184276|184375.6|184285.6|184358.6|184268.6|19
1721735990000|2024-07-23 11:59:50|184358.2|184268.2|184361.1|184271.1|184361.9|184271.9|184354.1|184264.1|4
1721736000000|2024-07-23 12:00:00|184354|184264|184359.6|184269.6|184359.6|184269.6|184347|184257|21
1721736010000|2024-07-23 12:00:10|184357.1|184267.1|184364.1|184274.1|184368.6|184278.6|184351.8|184261.8|14
1721736020000|2024-07-23 12:00:20|184364.6|184274.6|184367.5|184277.5|184370.7|184280.7|184364.6|184274.6|8
1721736030000|2024-07-23 12:00:30|184367.4|184277.4|184413.3|184323.3|184415|184325|184362.6|184272.6|19
1721736040000|2024-07-23 12:00:40|184409.7|184319.7|184409|184319|184421|184331|184406.8|184316.8|22
1721736050000|2024-07-23 12:00:50|184408.7|184318.7|184405.2|184315.2|184416.7|184326.7|184401.7|184311.7|18
1721736060000|2024-07-23 12:01:00|184412.3|184322.3|184396.3|184306.3|184420.8|184330.8|184395.6|184305.6|20
1721736070000|2024-07-23 12:01:10|184396.6|184306.6|184403.1|184313.1|184417.5|184327.5|184396.6|184306.6|23
1721736080000|2024-07-23 12:01:20|184403|184313|184398.2|184308.2|184404.3|184314.3|184393.4|184303.4|19
1721736090000|2024-07-23 12:01:30|184411.6|184321.6|184414.7|184324.7|184420.6|184330.6|184411.6|184321.6|13
1721736100000|2024-07-23 12:01:40|184411.9|184321.9|184417.7|184327.7|184419.9|184329.9|184411.8|184321.8|15
1721736110000|2024-07-23 12:01:50|184414.8|184324.8|184406.1|184316.1|184418.5|184328.5|184406.1|184316.1|15
1721736120000|2024-07-23 12:02:00|184411.1|184321.1|184430.9|184300.9|184432.4|184321.1|184406.9|184300.9|11
1721736130000|2024-07-23 12:02:10|184430.1|184300.1|184431.1|184301.1|184431.1|184301.1|184410.7|184280.7|28
1721736140000|2024-07-23 12:02:20|184422.2|184292.2|184409.1|184279.1|184424|184294|184405.9|184275.9|24
1721736150000|2024-07-23 12:02:30|184405.9|184275.9|184414.1|184284.1|184416.3|184286.3|184405|184275|17
1721736160000|2024-07-23 12:02:40|184420.8|184290.8|184425|184295|184425.2|184295.2|184404.8|184274.8|20
1721736170000|2024-07-23 12:02:50|184423.3|184293.3|184437.5|184307.5|184444.5|184314.5|184423.3|184293.3|16
1721736180000|2024-07-23 12:03:00|184437.1|184307.1|184444.9|184314.9|184445.6|184315.6|184437.1|184307.1|10
1721736190000|2024-07-23 12:03:10|184443.6|184313.6|184442.3|184312.3|184444.5|184314.5|184439.4|184309.4|8
1721736200000|2024-07-23 12:03:20|184441.9|184311.9|184463.8|184373.8|184472|184382|184421.1|184309.3|25
1721736210000|2024-07-23 12:03:30|184465.8|184375.8|184438.2|184348.2|184465.8|184375.8|184436.6|184346.6|23
1721736220000|2024-07-23 12:03:40|184436.9|184346.9|184441.7|184351.7|184444.3|184354.3|184433.3|184343.3|19
1721736230000|2024-07-23 12:03:50|184441.9|184351.9|184439.1|184349.1|184444.5|184354.5|184435.6|184345.6|21
1721736240000|2024-07-23 12:04:00|184439.2|184349.2|184449.4|184359.4|184449.6|184359.6|184439.2|184349.2|15
1721736250000|2024-07-23 12:04:10|184451.5|184361.5|184324.7|184234.7|184455.3|184365.3|184323.3|184233.3|23
1721736260000|2024-07-23 12:04:20|184325.5|184235.5|184321.6|184231.6|184325.5|184235.5|184317.1|184227.1|22
1721736270000|2024-07-23 12:04:30|184323.1|184233.1|184322.6|184232.6|184326|184236|184318.3|184228.3|23
1721736280000|2024-07-23 12:04:40|184324.6|184234.6|184326.2|184236.2|184329.1|184239.1|184324|184234|18
1721736290000|2024-07-23 12:04:50|184327.1|184237.1|184352.8|184262.8|184355.7|184265.7|184327.1|184237.1|20
1721736300000|2024-07-23 12:05:00|184358.1|184268.1|184293.6|184203.6|184358.1|184268.1|184293.6|184203.6|23
1721736310000|2024-07-23 12:05:10|184292.3|184202.3|184269.3|184179.3|184292.4|184202.4|184257.4|184167.4|34
1721736320000|2024-07-23 12:05:20|184263.6|184173.6|184299.3|184209.3|184330.2|184240.2|184263.6|184173.6|29
1721736330000|2024-07-23 12:05:30|184299.4|184209.4|184290.1|184200.1|184299.4|184209.4|184284.7|184194.7|19
1721736340000|2024-07-23 12:05:40|184287.2|184197.2|184294.4|184204.4|184300.2|184210.2|184283.8|184193.8|21
1721736350000|2024-07-23 12:05:50|184293.5|184203.5|184310.4|184220.4|184313.4|184223.4|184292.3|184202.3|18
1721736360000|2024-07-23 12:06:00|184310.3|184220.3|184313.5|184223.5|184313.5|184223.5|184310.3|184220.3|10
1721736370000|2024-07-23 12:06:10|184312.6|184222.6|184314.8|184224.8|184315.5|184225.5|184308.5|184218.5|6
1721736380000|2024-07-23 12:06:20|184314.1|184224.1|184306.6|184216.6|184314.1|184224.1|184306.4|184216.4|17
1721736390000|2024-07-23 12:06:30|184304.1|184214.1|184299.1|184209.1|184304.1|184214.1|184294.8|184204.8|13
1721736400000|2024-07-23 12:06:40|184298.5|184208.5|184280.6|184190.6|184298.5|184208.5|184277.3|184187.3|24
1721736410000|2024-07-23 12:06:50|184283.1|184193.1|184288.5|184198.5|184292.2|184202.2|184282|184192|14
1721736420000|2024-07-23 12:07:00|184290.2|184200.2|184261.2|184171.2|184290.2|184200.2|184261.2|184171.2|22
1721736430000|2024-07-23 12:07:10|184253.4|184163.4|184313.6|184223.6|184316.3|184226.3|184253.4|184163.4|21
1721736440000|2024-07-23 12:07:20|184312.1|184222.1|184313.8|184223.8|184313.8|184223.8|184292.7|184202.7|16
1721736450000|2024-07-23 12:07:30|184313.3|184223.3|184297.7|184207.7|184313.3|184223.3|184297.4|184207.4|26
1721736460000|2024-07-23 12:07:40|184298.9|184208.9|184269.7|184179.7|184299.2|184209.2|184262.4|184172.4|17
1721736470000|2024-07-23 12:07:50|184267.4|184177.4|184259.6|184169.6|184267.4|184177.4|184257.5|184167.5|14
1721736480000|2024-07-23 12:08:00|184262.1|184172.1|184333.1|184243.1|184365.2|184275.2|184262.1|184172.1|33
1721736490000|2024-07-23 12:08:10|184332.9|184242.9|184331.1|184241.1|184332.9|184242.9|184322.6|184232.6|28
1721736500000|2024-07-23 12:08:20|184331|184241|184334|184244|184338.3|184248.3|184328.2|184238.2|14
1721736510000|2024-07-23 12:08:30|184334.1|184244.1|184353|184263|184355.7|184265.7|184334.1|184244.1|23
1721736520000|2024-07-23 12:08:40|184351.6|184261.6|184349.2|184259.2|184352.2|184262.2|184339.3|184249.3|16
1721736530000|2024-07-23 12:08:50|184349.3|184259.3|184320.3|184230.3|184349.3|184259.3|184320|184230|19
1721736540000|2024-07-23 12:09:00|184255.1|184165.1|184256.7|184166.7|184263.5|184173.5|184255.1|184165.1|28
1721736550000|2024-07-23 12:09:10|184253.3|184163.3|184251.4|184161.4|184257.7|184167.7|184247.3|184157.3|30
1721736560000|2024-07-23 12:09:20|184247.7|184157.7|184261.7|184171.7|184261.7|184171.7|184246.8|184156.8|12
1721736570000|2024-07-23 12:09:30|184261.4|184171.4|184260.4|184170.4|184264.3|184174.3|184259.9|184169.9|14
1721736580000|2024-07-23 12:09:40|184260.5|184170.5|184259.5|184169.5|184264.3|184174.3|184258|184168|16
1721736590000|2024-07-23 12:09:50|184259.9|184169.9|184273.8|184183.8|184274.8|184184.8|184259.5|184169.5|9
1721736600000|2024-07-23 12:10:00|184273.6|184183.6|184390.7|184300.7|184390.9|184300.9|184273.5|184183.5|28
1721736610000|2024-07-23 12:10:10|184389.8|184299.8|184373.5|184283.5|184389.8|184299.8|184372.6|184282.6|24
1721736620000|2024-07-23 12:10:20|184371.4|184281.4|184325.4|184235.4|184371.7|184281.7|184302.3|184212.3|30
1721736630000|2024-07-23 12:10:30|184321.9|184231.9|184276.6|184186.6|184324.8|184234.8|184276.6|184186.6|31
1721736640000|2024-07-23 12:10:40|184277.7|184187.7|184279.3|184189.3|184279.9|184189.9|184277.1|184187.1|12
1721736650000|2024-07-23 12:10:50|184279.1|184189.1|184276.7|184186.7|184279.1|184189.1|184276.7|184186.7|4
1721736660000|2024-07-23 12:11:00|184277.7|184187.7|184277.1|184187.1|184277.8|184187.8|184275.3|184185.3|10
1721736670000|2024-07-23 12:11:10|184277.9|184187.9|184278.2|184188.2|184278.2|184188.2|184276.9|184186.9|5
1721736680000|2024-07-23 12:11:20|184277.5|184187.5|184326.6|184236.6|184328.6|184238.6|184277.5|184187.5|12
1721736690000|2024-07-23 12:11:30|184328.1|184238.1|184331.3|184241.3|184332.4|184242.4|184325.8|184235.8|20
1721736700000|2024-07-23 12:11:40|184331.1|184241.1|184326.2|184236.2|184332.9|184242.9|184323.2|184233.2|19
1721736710000|2024-07-23 12:11:50|184327.7|184237.7|184298.3|184208.3|184327.7|184237.7|184294.4|184204.4|20
1721736720000|2024-07-23 12:12:00|184299.3|184209.3|184308.9|184218.9|184314|184224|184297.3|184207.3|26
1721736730000|2024-07-23 12:12:10|184309.3|184219.3|184261.7|184171.7|184313.4|184223.4|184261.5|184171.5|15
1721736740000|2024-07-23 12:12:20|184260.6|184170.6|184251.1|184161.1|184274.9|184184.9|184247.8|184157.8|17
1721736750000|2024-07-23 12:12:30|184251.2|184161.2|184229.7|184139.7|184251.2|184161.2|184189.4|184099.4|25
1721736760000|2024-07-23 12:12:40|184232.2|184142.2|184264.1|184174.1|184264.2|184174.2|184224.1|184134.1|17
1721736770000|2024-07-23 12:12:50|184263.1|184173.1|184300.4|184210.4|184309.7|184219.7|184257.1|184167.1|22
1721736780000|2024-07-23 12:13:00|184253.2|184163.2|184260.9|184170.9|184263.5|184173.5|184253.2|184163.2|8
1721736790000|2024-07-23 12:13:10|184262.9|184172.9|184261.5|184171.5|184264.7|184174.7|184261.5|184171.5|7
1721736800000|2024-07-23 12:13:20|184286.8|184156.8|184288.7|184158.7|184288.7|184158.7|184266.7|184136.7|21
1721736810000|2024-07-23 12:13:30|184284.1|184154.1|184268.9|184138.9|184286.6|184156.6|184265.3|184135.3|16
1721736820000|2024-07-23 12:13:40|184273.6|184143.6|184251.9|184121.9|184278.2|184148.2|184249|184119|28
1721736830000|2024-07-23 12:13:50|184252.3|184122.3|184273.1|184143.1|184273.3|184143.3|184246.5|184116.5|23
1721736840000|2024-07-23 12:14:00|184252.7|184162.7|184264.1|184174.1|184268.6|184178.6|184252.7|184162.7|16
1721736850000|2024-07-23 12:14:10|184262|184172|184266.6|184176.6|184286.4|184196.4|184262|184172|20
1721736860000|2024-07-23 12:14:20|184261.6|184171.6|184269.1|184179.1|184269.1|184179.1|184261.1|184171.1|10
1721736870000|2024-07-23 12:14:30|184268.9|184178.9|184254.2|184164.2|184268.9|184178.9|184252.9|184162.9|13
1721736880000|2024-07-23 12:14:40|184269.1|184179.1|184264.3|184174.3|184270.6|184180.6|184260.9|184170.9|10
1721736890000|2024-07-23 12:14:50|184264|184174|184250.8|184160.8|184264|184174|184250.4|184160.4|9
1721736900000|2024-07-23 12:15:00|184248.7|184158.7|184249.5|184159.5|184250.5|184160.5|184248.2|184158.2|10
1721736910000|2024-07-23 12:15:10|184249.3|184159.3|184258.1|184168.1|184260.8|184170.8|184248.8|184158.8|9
1721736920000|2024-07-23 12:15:20|184258.2|184168.2|184263|184173|184264.7|184174.7|184255.6|184165.6|13
1721736930000|2024-07-23 12:15:30|184263.1|184173.1|184272.3|184182.3|184272.3|184182.3|184263.1|184173.1|6
1721736940000|2024-07-23 12:15:40|184273.2|184183.2|184263.4|184173.4|184284.7|184194.7|184260.7|184170.7|14
1721736950000|2024-07-23 12:15:50|184265.3|184175.3|184251.1|184161.1|184265.3|184175.3|184251|184161|14
1721736960000|2024-07-23 12:16:00|184251.5|184161.5|184248.8|184158.8|184269|184179|184248.5|184158.5|13
1721736970000|2024-07-23 12:16:10|184239.4|184149.4|184206.1|184116.1|184239.4|184149.4|184206.1|184116.1|20
1721736980000|2024-07-23 12:16:20|184209.6|184119.6|184170.5|184080.5|184218.9|184128.9|184170.5|184080.5|18
1721736990000|2024-07-23 12:16:30|184173.1|184083.1|184197|184107|184197|184107|184168.3|184078.3|7
1721737000000|2024-07-23 12:16:40|184192.7|184102.7|184195.2|184105.2|184197.2|184107.2|184192.7|184102.7|8
1721737010000|2024-07-23 12:16:50|184195.9|184105.9|184194.3|184104.3|184208.1|184118.1|184194.3|184104.3|11
1721737020000|2024-07-23 12:17:00|184193.6|184103.6|184197.8|184107.8|184197.8|184107.8|184193.6|184103.6|4
1721737030000|2024-07-23 12:17:10|184190.3|184100.3|184197.3|184107.3|184201.3|184111.3|184190.3|184100.3|6
1721737040000|2024-07-23 12:17:20|184197|184107|184194.9|184104.9|184197|184107|184194.9|184104.9|2
1721737050000|2024-07-23 12:17:30|184197.5|184107.5|184232|184142|184232|184142|184197.5|184107.5|8
1721737060000|2024-07-23 12:17:40|184240.8|184150.8|184230.8|184140.8|184240.8|184150.8|184227.7|184137.7|5
1721737070000|2024-07-23 12:17:50|184229.6|184139.6|184217.7|184127.7|184233.9|184143.9|184217.6|184127.6|15
1721737080000|2024-07-23 12:18:00|184217|184127|184214.7|184124.7|184217.6|184127.6|184214.7|184124.7|7
1721737090000|2024-07-23 12:18:10|184214.3|184124.3|184195.7|184105.7|184214.3|184124.3|184189.4|184099.4|7
1721737100000|2024-07-23 12:18:20|184195.4|184105.4|184189.3|184099.3|184195.4|184105.4|184186.6|184096.6|9
1721737110000|2024-07-23 12:18:30|184187.7|184097.7|184185.7|184095.7|184187.7|184097.7|184185.7|184095.7|4
1721737120000|2024-07-23 12:18:40|184186|184096|184183.6|184093.6|184186|184096|184183.6|184093.6|3
1721737130000|2024-07-23 12:18:50|184183.9|184093.9|184178.2|184088.2|184185.6|184095.6|184172.7|184082.7|14
1721737140000|2024-07-23 12:19:00|184178.7|184088.7|184176.7|184086.7|184179.8|184089.8|184176.7|184086.7|5
1721737150000|2024-07-23 12:19:10|184176.2|184086.2|184176.8|184086.8|184176.8|184086.8|184176.2|184086.2|5
1721737160000|2024-07-23 12:19:20|184176.9|184086.9|184176.9|184086.9|184176.9|184086.9|184176.9|184086.9|1
1721737170000|2024-07-23 12:19:30|184177.3|184087.3|184179.1|184089.1|184182.2|184092.2|184177.3|184087.3|10
1721737180000|2024-07-23 12:19:40|184177.6|184087.6|184177.1|184087.1|184177.6|184087.6|184177.1|184087.1|3
1721737190000|2024-07-23 12:19:50|184174.9|184084.9|184158.1|184068.1|184175.7|184085.7|184158.1|184068.1|8
1721737200000|2024-07-23 12:20:00|184161.4|184071.4|184164|184074|184164|184074|184114.9|184024.9|22
1721737210000|2024-07-23 12:20:10|184160.3|184070.3|184143.2|184053.2|184160.3|184070.3|184140.7|184050.7|14
1721737220000|2024-07-23 12:20:20|184141.9|184051.9|184153.5|184063.5|184153.7|184063.7|184120.2|184030.2|18
1721737230000|2024-07-23 12:20:30|184153.1|184063.1|184151.8|184061.8|184153.1|184063.1|184151.8|184061.8|3
1721737240000|2024-07-23 12:20:40|184151.4|184061.4|184151.9|184061.9|184156.7|184066.7|184151.4|184061.4|5
1721737250000|2024-07-23 12:20:50|184151.3|184061.3|184151.2|184061.2|184151.3|184061.3|184151.2|184061.2|2
1721737260000|2024-07-23 12:21:00|184155.6|184065.6|184149.9|184059.9|184156.8|184066.8|184144.6|184054.6|14
1721737270000|2024-07-23 12:21:10|184147.6|184057.6|184134.5|184044.5|184147.6|184057.6|184134.5|184044.5|6
1721737280000|2024-07-23 12:21:20|184135.8|184045.8|184135.8|184045.8|184135.8|184045.8|184135.8|184045.8|1
1721737290000|2024-07-23 12:21:30|184134.5|184044.5|184110.4|184020.4|184135.8|184045.8|184110.4|184020.4|5
1721737300000|2024-07-23 12:21:40|184110|184020|184106.1|184016.1|184122.7|184032.7|184104|184014|21
1721737310000|2024-07-23 12:21:50|184103.9|184013.9|184106.1|184016.1|184110.7|184020.7|184103.9|184013.9|8
1721737320000|2024-07-23 12:22:00|184106.7|184016.7|184109.2|184019.2|184114.5|184024.5|184106.1|184016.1|10
1721737330000|2024-07-23 12:22:10|184117.1|184027.1|184114.9|184024.9|184117.6|184027.6|184110.9|184020.9|9
1721737340000|2024-07-23 12:22:20|184115.9|184025.9|184117.5|184027.5|184122.3|184032.3|184115.9|184025.9|8
1721737350000|2024-07-23 12:22:30|184117.9|184027.9|184116.9|184026.9|184122.7|184032.7|184116.8|184026.8|13
1721737360000|2024-07-23 12:22:40|184120.3|184030.3|184113.4|184023.4|184120.3|184030.3|184112.5|184022.5|15
1721737370000|2024-07-23 12:22:50|184113.6|184023.6|184112.6|184022.6|184118.1|184028.1|184112|184022|13
1721737380000|2024-07-23 12:23:00|184112.8|184022.8|184120.5|184030.5|184148.5|184058.5|184111.3|184021.3|18
1721737390000|2024-07-23 12:23:10|184122.1|184032.1|184120.8|184030.8|184122.1|184032.1|184120.3|184030.3|5
1721737400000|2024-07-23 12:23:20|184121.1|184031.1|184104.7|184014.7|184121.5|184031.5|184099.5|184009.5|13
1721737410000|2024-07-23 12:23:30|184097.5|184007.5|184068.8|183978.8|184099.8|184009.8|184065.1|183975.1|13
1721737420000|2024-07-23 12:23:40|184071.1|183981.1|184063.1|183973.1|184076|183986|184063.1|183973.1|13
1721737430000|2024-07-23 12:23:50|184062.9|183972.9|184062.4|183972.4|184064.5|183974.5|184061.6|183971.6|13
1721737440000|2024-07-23 12:24:00|184062|183972|184050|183960|184062.1|183972.1|184049.4|183959.4|10
1721737450000|2024-07-23 12:24:10|184048.6|183958.6|184046.9|183956.9|184048.6|183958.6|184046.9|183956.9|7
1721737460000|2024-07-23 12:24:20|184046.6|183956.6|184046.4|183956.4|184047.2|183957.2|184046.3|183956.3|5
1721737470000|2024-07-23 12:24:30|184046.1|183956.1|184047.4|183957.4|184049.7|183959.7|184045|183955|10
1721737480000|2024-07-23 12:24:40|184051.3|183961.3|184045.7|183955.7|184051.3|183961.3|184045.7|183955.7|8
1721737490000|2024-07-23 12:24:50|184044.8|183954.8|184047|183957|184052.9|183962.9|184044.8|183954.8|11
1721737500000|2024-07-23 12:25:00|184047.2|183957.2|184042|183952|184047.4|183957.4|184042|183952|7
1721737510000|2024-07-23 12:25:10|184042.5|183952.5|184047.6|183957.6|184047.6|183957.6|184042.5|183952.5|8
1721737520000|2024-07-23 12:25:20|184047.4|183957.4|184052.2|183962.2|184052.8|183962.8|184047.4|183957.4|10
1721737530000|2024-07-23 12:25:30|184051.9|183961.9|184054.7|183964.7|184054.7|183964.7|184051.6|183961.6|12
1721737540000|2024-07-23 12:25:40|184059.5|183969.5|184059.1|183969.1|184059.5|183969.5|184053.8|183963.8|15
1721737550000|2024-07-23 12:25:50|184057.1|183967.1|184056.1|183966.1|184063.8|183973.8|184052.7|183962.7|19
1721737560000|2024-07-23 12:26:00|184051.4|183961.4|184051.7|183961.7|184054.4|183964.4|184050|183960|10
1721737570000|2024-07-23 12:26:10|184051.6|183961.6|184044.8|183954.8|184052.4|183962.4|184044.8|183954.8|13
1721737580000|2024-07-23 12:26:20|184044|183954|184039|183949|184045.2|183955.2|184035.9|183945.9|9
1721737590000|2024-07-23 12:26:30|184038.8|183948.8|184042.2|183952.2|184042.4|183952.4|184038.8|183948.8|5
1721737600000|2024-07-23 12:26:40|184042.4|183952.4|184042.5|183952.5|184046.2|183956.2|184041.1|183951.1|11
1721737610000|2024-07-23 12:26:50|184042.1|183952.1|184041.2|183951.2|184042.9|183952.9|184040|183950|7
1721737620000|2024-07-23 12:27:00|184036.4|183946.4|184037.7|183947.7|184037.7|183947.7|184036.2|183946.2|8
1721737630000|2024-07-23 12:27:10|184037.9|183947.9|184037.9|183947.9|184037.9|183947.9|184037.9|183947.9|1
1721737640000|2024-07-23 12:27:20|184036.3|183946.3|184037.2|183947.2|184037.2|183947.2|184036.3|183946.3|7
1721737650000|2024-07-23 12:27:30|184037.3|183947.3|184036.2|183946.2|184038.6|183948.6|184036.2|183946.2|5
1721737660000|2024-07-23 12:27:40|184035.9|183945.9|184053.2|183963.2|184053.6|183963.6|184034.7|183944.7|11
1721737670000|2024-07-23 12:27:50|184051.5|183961.5|184065.1|183975.1|184070.7|183980.7|184051.5|183961.5|13
1721737680000|2024-07-23 12:28:00|184065.4|183975.4|184059.5|183969.5|184082.8|183992.8|184059.5|183969.5|16
1721737690000|2024-07-23 12:28:10|184064.8|183974.8|184062.9|183972.9|184071.6|183981.6|184060.7|183970.7|16
1721737700000|2024-07-23 12:28:20|184060.7|183970.7|184124.1|183994.1|184128.9|184018.6|184060.5|183970.5|20
1721737710000|2024-07-23 12:28:30|184085.4|183955.4|184062.3|183972.3|184086.3|183975.9|184062.3|183953.8|15
1721737720000|2024-07-23 12:28:40|184061.9|183971.9|184057.5|183967.5|184063.7|183973.7|184056.9|183966.9|12
1721737730000|2024-07-23 12:28:50|184058.1|183968.1|184052.6|183962.6|184058.1|183968.1|184051.7|183961.7|10
1721737740000|2024-07-23 12:29:00|184051.7|183961.7|184047.6|183957.6|184052.6|183962.6|184047.6|183957.6|15
1721737750000|2024-07-23 12:29:10|184044.6|183954.6|184085|183955|184086.3|183969.8|184044.6|183951.1|12
1721737760000|2024-07-23 12:29:20|184087|183957|184098.5|183968.5|184099.8|183969.8|184087|183957|12
1721737770000|2024-07-23 12:29:30|184051.1|183961.1|184089.1|183959.1|184090.5|183966.8|184037.8|183947.8|12
1721737780000|2024-07-23 12:29:40|184090.4|183960.4|184074.1|183944.1|184093.6|183963.6|184071.5|183941.5|15
1721737790000|2024-07-23 12:29:50|184076.3|183946.3|184075.4|183945.4|184077.2|183947.2|184074|183944|7
1721737800000|2024-07-23 12:30:00|184072.8|183942.8|184053.9|183963.9|184074|183963.9|184053.9|183941.3|11
1721737810000|2024-07-23 12:30:10|184053.7|183963.7|184055.4|183965.4|184058.6|183968.6|184046.2|183956.2|15
1721737820000|2024-07-23 12:30:20|184058|183968|184079|183989|184079.7|183989.7|184058|183968|13
1721737830000|2024-07-23 12:30:30|184081.4|183991.4|184081.3|183991.3|184099.3|184009.3|184079.3|183989.3|19
1721737840000|2024-07-23 12:30:40|184082.2|183992.2|184085.7|183995.7|184085.9|183995.9|184079.1|183989.1|9
1721737850000|2024-07-23 12:30:50|184086.7|183996.7|184085.2|183995.2|184087.9|183997.9|184085.2|183995.2|8
1721737860000|2024-07-23 12:31:00|184085.7|183995.7|184086.9|183996.9|184091.5|184001.5|184085.7|183995.7|7
1721737870000|2024-07-23 12:31:10|184086.7|183996.7|184082.1|183992.1|184086.7|183996.7|184082.1|183992.1|14
1721737880000|2024-07-23 12:31:20|184087.3|183997.3|184122.7|184032.7|184124.8|184034.8|184087.3|183997.3|18
1721737890000|2024-07-23 12:31:30|184125|184035|184152.4|184062.4|184156.3|184066.3|184120.7|184030.7|16
1721737900000|2024-07-23 12:31:40|184175.2|184085.2|184162.1|184072.1|184180.3|184090.3|184157.9|184067.9|29
1721737910000|2024-07-23 12:31:50|184161.9|184071.9|184203.9|184113.9|184206.1|184116.1|184161.7|184071.7|14
1721737920000|2024-07-23 12:32:00|184202.4|184112.4|184203.1|184113.1|184203.7|184113.7|184202.4|184112.4|6
1721737930000|2024-07-23 12:32:10|184203.8|184113.8|184204.9|184114.9|184204.9|184114.9|184203.2|184113.2|6
1721737940000|2024-07-23 12:32:20|184175.7|184085.7|184195.2|184105.2|184201.2|184111.2|184172|184082|24
1721737950000|2024-07-23 12:32:30|184200|184110|184179.9|184089.9|184203|184113|184177.4|184087.4|13
1721737960000|2024-07-23 12:32:40|184177.2|184087.2|184163.3|184073.3|184177.2|184087.2|184163.3|184073.3|17
1721737970000|2024-07-23 12:32:50|184163.1|184073.1|184152.5|184062.5|184163.1|184073.1|184152.5|184062.5|9
1721737980000|2024-07-23 12:33:00|184154.5|184064.5|184170.6|184080.6|184172.7|184082.7|184154.5|184064.5|16
1721737990000|2024-07-23 12:33:10|184173.2|184083.2|184133.9|184043.9|184173.5|184083.5|184125.8|184035.8|11
1721738000000|2024-07-23 12:33:20|184132.7|184042.7|184112.1|184022.1|184132.7|184042.7|184112.1|184022.1|13
1721738010000|2024-07-23 12:33:30|184112.2|184022.2|184112.1|184022.1|184113.4|184023.4|184112.1|184022.1|9
1721738020000|2024-07-23 12:33:40|184112.2|184022.2|184114.5|184024.5|184114.7|184024.7|184112.2|184022.2|10
1721738030000|2024-07-23 12:33:50|184114.2|184024.2|184117.2|184027.2|184124.6|184034.6|184113.2|184023.2|8
1721738040000|2024-07-23 12:34:00|184116.7|184026.7|184115.1|184025.1|184120.7|184030.7|184115.1|184025.1|3
1721738050000|2024-07-23 12:34:10|184113.7|184023.7|184111.9|184021.9|184115.2|184025.2|184111.8|184021.8|5
1721738060000|2024-07-23 12:34:20|184116.7|184026.7|184122.5|184032.5|184123.5|184033.5|184116.7|184026.7|12
1721738070000|2024-07-23 12:34:30|184120.6|184030.6|184116.7|184026.7|184120.6|184030.6|184116.7|184026.7|6
1721738080000|2024-07-23 12:34:40|184116.2|184026.2|184117.1|184027.1|184119.7|184029.7|184116.2|184026.2|4
1721738090000|2024-07-23 12:34:50|184117.6|184027.6|184122.7|184032.7|184126|184036|184117.6|184027.6|7
1721738100000|2024-07-23 12:35:00|184122.9|184032.9|184120.7|184030.7|184126.2|184036.2|184120.7|184030.7|6
1721738110000|2024-07-23 12:35:10|184122.8|184032.8|184122.8|184032.8|184122.8|184032.8|184120.7|184030.7|5
1721738120000|2024-07-23 12:35:20|184122.2|184032.2|184122.2|184032.2|184122.2|184032.2|184122.2|184032.2|1
1721738130000|2024-07-23 12:35:30|184126.4|184036.4|184152|184062|184161.9|184071.9|184126.4|184036.4|19
1721738140000|2024-07-23 12:35:40|184151.8|184061.8|184155.3|184065.3|184161.9|184071.9|184151.8|184061.8|11
1721738150000|2024-07-23 12:35:50|184155.6|184065.6|184155.2|184065.2|184155.6|184065.6|184154.3|184064.3|17
1721738160000|2024-07-23 12:36:00|184155.6|184065.6|184181.8|184091.8|184192|184102|184155.6|184065.6|20
1721738170000|2024-07-23 12:36:10|184184.2|184094.2|184146.7|184056.7|184184.2|184094.2|184146.7|184056.7|11
1721738180000|2024-07-23 12:36:20|184146.5|184056.5|184171.4|184081.4|184175.8|184085.8|184144.5|184054.5|10
1721738190000|2024-07-23 12:36:30|184171.3|184081.3|184207.1|184117.1|184223.6|184133.6|184171.3|184081.3|12
1721738200000|2024-07-23 12:36:40|184209|184119|184223.8|184133.8|184227.5|184137.5|184209|184119|15
1721738210000|2024-07-23 12:36:50|184221.5|184131.5|184190.2|184100.2|184221.5|184131.5|184178.7|184088.7|21
1721738220000|2024-07-23 12:37:00|184190.1|184100.1|184187.3|184097.3|184190.1|184100.1|184182.6|184092.6|11
1721738230000|2024-07-23 12:37:10|184189.7|184099.7|184180.5|184090.5|184195.9|184105.9|184180.5|184090.5|13
1721738240000|2024-07-23 12:37:20|184179.4|184089.4|184177.2|184087.2|184179.4|184089.4|184176.7|184086.7|11
1721738250000|2024-07-23 12:37:30|184178.5|184088.5|184183.2|184093.2|184183.7|184093.7|184173.4|184083.4|15
1721738260000|2024-07-23 12:37:40|184179|184089|184177.5|184087.5|184183.9|184093.9|184175.2|184085.2|14
1721738270000|2024-07-23 12:37:50|184175|184085|184196.1|184106.1|184196.1|184106.1|184175|184085|9
1721738280000|2024-07-23 12:38:00|184194.8|184104.8|184241|184151|184251.8|184161.8|184192|184102|13
1721738290000|2024-07-23 12:38:10|184241.6|184151.6|184218.9|184128.9|184245.2|184155.2|184189.2|184099.2|26
1721738300000|2024-07-23 12:38:20|184217.5|184127.5|184217.6|184127.6|184250.2|184160.2|184215.3|184125.3|14
1721738310000|2024-07-23 12:38:30|184215.2|184125.2|184209.9|184119.9|184215.2|184125.2|184209.9|184119.9|4
1721738320000|2024-07-23 12:38:40|184207.4|184117.4|184211.6|184121.6|184212.1|184122.1|184207.4|184117.4|6
1721738330000|2024-07-23 12:38:50|184208.7|184118.7|184246.3|184156.3|184251.7|184161.7|184206|184116|18
1721738340000|2024-07-23 12:39:00|184248.2|184158.2|184246.6|184156.6|184258.1|184168.1|184239|184149|28
1721738350000|2024-07-23 12:39:10|184246.9|184156.9|184234.3|184144.3|184251.9|184161.9|184231.7|184141.7|23
1721738360000|2024-07-23 12:39:20|184240.2|184150.2|184195.2|184105.2|184243.2|184153.2|184193|184103|26
1721738370000|2024-07-23 12:39:30|184195|184105|184194.8|184104.8|184195.6|184105.6|184190.5|184100.5|12
1721738380000|2024-07-23 12:39:40|184191.5|184101.5|184194|184104|184194|184104|184189.5|184099.5|6
1721738390000|2024-07-23 12:39:50|184190.1|184100.1|184191|184101|184199.8|184109.8|184189|184099|9
1721738400000|2024-07-23 12:40:00|184194.9|184104.9|184169.9|184079.9|184205.9|184115.9|184169.9|184079.9|19
1721738410000|2024-07-23 12:40:10|184169.2|184079.2|184175.4|184085.4|184175.4|184085.4|184164.2|184074.2|14
1721738420000|2024-07-23 12:40:20|184175.3|184085.3|184175.6|184085.6|184175.6|184085.6|184172.4|184082.4|7
1721738430000|2024-07-23 12:40:30|184174.1|184084.1|184174.1|184084.1|184174.1|184084.1|184174.1|184084.1|1
1721738440000|2024-07-23 12:40:40|184170.3|184080.3|184176.4|184086.4|184179.5|184089.5|184170.3|184080.3|10
1721738450000|2024-07-23 12:40:50|184222.3|184132.3|184180.2|184090.2|184222.3|184132.3|184177.8|184087.8|9
1721738460000|2024-07-23 12:41:00|184182.5|184092.5|184219.4|184129.4|184220.2|184130.2|184180.9|184090.9|14
1721738470000|2024-07-23 12:41:10|184219.2|184129.2|184221.3|184131.3|184221.3|184131.3|184217.8|184127.8|8
1721738480000|2024-07-23 12:41:20|184220.7|184130.7|184222.2|184132.2|184222.4|184132.4|184220.5|184130.5|13
1721738490000|2024-07-23 12:41:30|184221.7|184131.7|184260|184170|184260|184170|184221.7|184131.7|15
1721738500000|2024-07-23 12:41:40|184251.2|184161.2|184217.6|184127.6|184261.2|184171.2|184215|184125|19
1721738510000|2024-07-23 12:41:50|184217.2|184127.2|184244.1|184154.1|184244.6|184154.6|184213.6|184123.6|18
1721738520000|2024-07-23 12:42:00|184204|184114|184200.9|184110.9|184204|184114|184198.9|184108.9|8
1721738530000|2024-07-23 12:42:10|184199.8|184109.8|184199.2|184109.2|184199.8|184109.8|184199.2|184109.2|2
1721738540000|2024-07-23 12:42:20|184199.4|184109.4|184199.4|184109.4|184199.4|184109.4|184199.4|184109.4|1
1721738550000|2024-07-23 12:42:30|184196.5|184106.5|184197.7|184107.7|184197.9|184107.9|184196.5|184106.5|3
1721738560000|2024-07-23 12:42:40|184196|184106|184195.8|184105.8|184196|184106|184193.9|184103.9|9
1721738580000|2024-07-23 12:43:00|184195|184105|184195.8|184105.8|184197.3|184107.3|184185.8|184095.8|13
1721738590000|2024-07-23 12:43:10|184196.4|184106.4|184204.4|184114.4|184205.1|184115.1|184195.4|184105.4|6
1721738600000|2024-07-23 12:43:20|184203.8|184113.8|184181.7|184091.7|184251.6|184161.6|184181.7|184091.7|12
1721738610000|2024-07-23 12:43:30|184184.5|184094.5|184181.7|184091.7|184184.9|184094.9|184181.7|184091.7|6
1721738620000|2024-07-23 12:43:40|184181.4|184091.4|184179.7|184089.7|184181.9|184091.9|184179.7|184089.7|6
1721738630000|2024-07-23 12:43:50|184181.1|184091.1|184179.6|184089.6|184183.4|184093.4|184179.6|184089.6|6
1721738650000|2024-07-23 12:44:10|184180.2|184090.2|184185.2|184095.2|184212.4|184122.4|184180.2|184090.2|4
1721738660000|2024-07-23 12:44:20|184216.3|184126.3|184200.9|184110.9|184222.4|184132.4|184194.9|184104.9|26
1721738670000|2024-07-23 12:44:30|184197.9|184107.9|184198.9|184108.9|184202.8|184112.8|184196.8|184106.8|8
1721738680000|2024-07-23 12:44:40|184199|184109|184183.2|184093.2|184201.4|184111.4|184183.2|184093.2|5
1721738690000|2024-07-23 12:44:50|184180.9|184090.9|184196.1|184106.1|184196.1|184106.1|184180.9|184090.9|5
1721738700000|2024-07-23 12:45:00|184189.4|184099.4|184222.6|184132.6|184222.6|184132.6|184188.3|184098.3|12
1721738710000|2024-07-23 12:45:10|184221.7|184131.7|184221|184131|184224|184134|184221|184131|9
1721738720000|2024-07-23 12:45:20|184223.3|184133.3|184247.6|184157.6|184247.6|184157.6|184221|184131|14
1721738730000|2024-07-23 12:45:30|184242.5|184152.5|184214.5|184124.5|184252|184162|184214.5|184124.5|13
1721738740000|2024-07-23 12:45:40|184213.3|184123.3|184208.5|184118.5|184213.3|184123.3|184205|184115|10
1721738750000|2024-07-23 12:45:50|184208.4|184118.4|184208.5|184118.5|184213.7|184123.7|184205.9|184115.9|8
1721738760000|2024-07-23 12:46:00|184209.6|184119.6|184208.2|184118.2|184210.1|184120.1|184208.2|184118.2|9
1721738770000|2024-07-23 12:46:10|184211.1|184121.1|184238.8|184148.8|184238.8|184148.8|184206.5|184116.5|13
1721738780000|2024-07-23 12:46:20|184237.8|184147.8|184252.2|184162.2|184252.7|184162.7|184237.8|184147.8|13
1721738790000|2024-07-23 12:46:30|184251.2|184161.2|184254.8|184164.8|184254.9|184164.9|184243.7|184153.7|14
1721738800000|2024-07-23 12:46:40|184255.2|184165.2|184252.4|184162.4|184255.2|184165.2|184252.4|184162.4|6
1721738810000|2024-07-23 12:46:50|184224.4|184134.4|184221|184131|184231.4|184141.4|184220.8|184130.8|10
1721738820000|2024-07-23 12:47:00|184221.8|184131.8|184220.6|184130.6|184224.8|184134.8|184220.6|184130.6|14
1721738830000|2024-07-23 12:47:10|184219|184129|184222.8|184132.8|184224.5|184134.5|184219|184129|6
1721738840000|2024-07-23 12:47:20|184222.5|184132.5|184219.7|184129.7|184224.6|184134.6|184219.7|184129.7|8
1721738850000|2024-07-23 12:47:30|184223.4|184133.4|184225.4|184135.4|184226.4|184136.4|184222|184132|12
1721738860000|2024-07-23 12:47:40|184229.3|184139.3|184226.3|184136.3|184251.5|184161.5|184226.3|184136.3|10
1721738870000|2024-07-23 12:47:50|184225.5|184135.5|184224.4|184134.4|184225.6|184135.6|184223.5|184133.5|9
1721738880000|2024-07-23 12:48:00|184222.2|184132.2|184220.2|184130.2|184222.5|184132.5|184216.5|184126.5|16
1721738890000|2024-07-23 12:48:10|184219.8|184129.8|184217.4|184127.4|184225.2|184135.2|184217.4|184127.4|19
1721738900000|2024-07-23 12:48:20|184220.1|184130.1|184221.2|184131.2|184221.7|184131.7|184215.7|184125.7|18
1721738910000|2024-07-23 12:48:30|184217.4|184127.4|184214.9|184124.9|184217.4|184127.4|184213.8|184123.8|9
1721738920000|2024-07-23 12:48:40|184216.7|184126.7|184215|184125|184220|184130|184215|184125|9
1721738930000|2024-07-23 12:48:50|184216.7|184126.7|184217.3|184127.3|184220.1|184130.1|184215|184125|13
1721738940000|2024-07-23 12:49:00|184217.6|184127.6|184218.6|184128.6|184220.4|184130.4|184216.9|184126.9|15
1721738950000|2024-07-23 12:49:10|184221.3|184131.3|184219.4|184129.4|184221.8|184131.8|184219.4|184129.4|8
1721738960000|2024-07-23 12:49:20|184218.4|184128.4|184246.2|184156.2|184258.3|184168.3|184218.4|184128.4|9
1721738970000|2024-07-23 12:49:30|184246.8|184156.8|184209.4|184119.4|184252.3|184162.3|184206.5|184116.5|16
1721738980000|2024-07-23 12:49:40|184211.2|184121.2|184206.5|184116.5|184211.2|184121.2|184206.5|184116.5|12
1721738990000|2024-07-23 12:49:50|184205.6|184115.6|184243.3|184153.3|184243.3|184153.3|184205.6|184115.6|10
1721739000000|2024-07-23 12:50:00|184243.7|184153.7|184204.5|184114.5|184246.8|184156.8|184202.9|184112.9|12
1721739010000|2024-07-23 12:50:10|184204|184114|184189.3|184099.3|184204|184114|184184.4|184094.4|8
1721739020000|2024-07-23 12:50:20|184187.3|184097.3|184183.9|184093.9|184188.8|184098.8|184183.9|184093.9|10
1721739030000|2024-07-23 12:50:30|184183.6|184093.6|184205.2|184115.2|184213.7|184123.7|184181.9|184091.9|18
1721739040000|2024-07-23 12:50:40|184205.7|184115.7|184213.2|184123.2|184213.2|184123.2|184202.4|184112.4|23
1721739050000|2024-07-23 12:50:50|184212.4|184122.4|184210.5|184120.5|184215.7|184125.7|184206.6|184116.6|17
1721739060000|2024-07-23 12:51:00|184211|184121|184212|184122|184214.4|184124.4|184205.4|184115.4|10
1721739070000|2024-07-23 12:51:10|184212.1|184122.1|184247.4|184157.4|184248.1|184158.1|184209.1|184119.1|19
1721739080000|2024-07-23 12:51:20|184253|184163|184257.8|184167.8|184258.3|184168.3|184253|184163|13
1721739090000|2024-07-23 12:51:30|184258.1|184168.1|184260|184170|184260|184170|184258.1|184168.1|3
1721739100000|2024-07-23 12:51:40|184263.4|184173.4|184262.8|184172.8|184263.4|184173.4|184262.8|184172.8|2
1721739110000|2024-07-23 12:51:50|184263.7|184173.7|184326.2|184236.2|184326.9|184236.9|184261.2|184171.2|17
1721739120000|2024-07-23 12:52:00|184323.5|184233.5|184343.2|184253.2|184348.5|184258.5|184323.1|184233.1|18
1721739130000|2024-07-23 12:52:10|184344.2|184254.2|184350.6|184260.6|184353.7|184263.7|184329.7|184239.7|22
1721739140000|2024-07-23 12:52:20|184351.1|184261.1|184363.6|184273.6|184367.5|184277.5|184351.1|184261.1|7
1721739150000|2024-07-23 12:52:30|184359.8|184269.8|184306.3|184216.3|184360.2|184270.2|184292.4|184202.4|24
1721739160000|2024-07-23 12:52:40|184269|184179|184247.3|184157.3|184269|184179|184235.5|184145.5|16
1721739170000|2024-07-23 12:52:50|184246.4|184156.4|184286.4|184196.4|184286.4|184196.4|184246.4|184156.4|8
1721739180000|2024-07-23 12:53:00|184287.2|184197.2|184276.7|184186.7|184289.1|184199.1|184276.7|184186.7|18
1721739190000|2024-07-23 12:53:10|184277.8|184187.8|184281.6|184191.6|184281.6|184191.6|184276.6|184186.6|9
1721739200000|2024-07-23 12:53:20|184285.7|184195.7|184286.6|184196.6|184286.6|184196.6|184285.6|184195.6|5
1721739210000|2024-07-23 12:53:30|184281.8|184191.8|184308.7|184218.7|184308.7|184218.7|184281.8|184191.8|8
1721739220000|2024-07-23 12:53:40|184308.8|184218.8|184305.4|184215.4|184310.9|184220.9|184293.2|184203.2|18
1721739230000|2024-07-23 12:53:50|184301.4|184211.4|184282.2|184192.2|184301.7|184211.7|184277.1|184187.1|17
1721739240000|2024-07-23 12:54:00|184283.2|184193.2|184302.2|184212.2|184302.2|184212.2|184281.9|184191.9|12
1721739250000|2024-07-23 12:54:10|184300.5|184210.5|184295.6|184205.6|184309.2|184219.2|184295.6|184205.6|14
1721739260000|2024-07-23 12:54:20|184295.1|184205.1|184302.1|184212.1|184307.7|184217.7|184280.8|184190.8|24
1721739270000|2024-07-23 12:54:30|184302.4|184212.4|184305.1|184215.1|184306.3|184216.3|184291.4|184201.4|18
1721739280000|2024-07-23 12:54:40|184301.7|184211.7|184293.1|184203.1|184306.4|184216.4|184293.1|184203.1|16
1721739290000|2024-07-23 12:54:50|184292.6|184202.6|184270.3|184180.3|184292.6|184202.6|184260|184170|21
1721739300000|2024-07-23 12:55:00|184276.7|184186.7|184281|184191|184282.5|184192.5|184270.7|184180.7|11
1721739310000|2024-07-23 12:55:10|184280.9|184190.9|184289.9|184199.9|184290.1|184200.1|184280.9|184190.9|10
1721739320000|2024-07-23 12:55:20|184290.3|184200.3|184306.5|184216.5|184306.5|184216.5|184290.3|184200.3|11
1721739330000|2024-07-23 12:55:30|184305.8|184215.8|184292.3|184202.3|184305.9|184215.9|184287.4|184197.4|14
1721739340000|2024-07-23 12:55:40|184294.1|184204.1|184307.5|184217.5|184307.5|184217.5|184292.7|184202.7|11
1721739350000|2024-07-23 12:55:50|184307.3|184217.3|184309.6|184219.6|184309.6|184219.6|184307.2|184217.2|3
1721739360000|2024-07-23 12:56:00|184303.1|184213.1|184297.6|184207.6|184310.3|184220.3|184297.6|184207.6|13
1721739370000|2024-07-23 12:56:10|184306.4|184216.4|184309.3|184219.3|184310.6|184220.6|184306.4|184216.4|8
1721739380000|2024-07-23 12:56:20|184312.5|184222.5|184301.8|184211.8|184312.5|184222.5|184300.3|184210.3|6
1721739390000|2024-07-23 12:56:30|184308.2|184218.2|184311.2|184221.2|184311.2|184221.2|184308.2|184218.2|2
1721739400000|2024-07-23 12:56:40|184311.1|184221.1|184308.3|184218.3|184311.1|184221.1|184303.3|184213.3|7
1721739410000|2024-07-23 12:56:50|184309.9|184219.9|184308.8|184218.8|184310|184220|184308.2|184218.2|4
1721739420000|2024-07-23 12:57:00|184310.3|184220.3|184307.9|184217.9|184310.3|184220.3|184307.9|184217.9|6
1721739430000|2024-07-23 12:57:10|184310.3|184220.3|184311.6|184221.6|184311.7|184221.7|184303.6|184213.6|9
1721739440000|2024-07-23 12:57:20|184312.6|184222.6|184294|184204|184312.6|184222.6|184288.2|184198.2|10
1721739450000|2024-07-23 12:57:30|184294.4|184204.4|184305.5|184215.5|184305.6|184215.6|184291.9|184201.9|6
1721739460000|2024-07-23 12:57:40|184305.8|184215.8|184307.3|184217.3|184307.3|184217.3|184291.9|184201.9|17
1721739470000|2024-07-23 12:57:50|184308.2|184218.2|184308.1|184218.1|184308.3|184218.3|184308.1|184218.1|4
1721739480000|2024-07-23 12:58:00|184308|184218|184313.3|184223.3|184313.9|184223.9|184306.6|184216.6|8
1721739490000|2024-07-23 12:58:10|184313.8|184223.8|184305.8|184215.8|184313.8|184223.8|184300.8|184210.8|14
1721739500000|2024-07-23 12:58:20|184304.7|184214.7|184269.6|184179.6|184304.7|184214.7|184265.5|184175.5|10
1721739510000|2024-07-23 12:58:30|184268.5|184178.5|184271.6|184181.6|184271.6|184181.6|184266.5|184176.5|7
1721739520000|2024-07-23 12:58:40|184273.3|184183.3|184276.6|184186.6|184276.6|184186.6|184271.3|184181.3|12
1721739530000|2024-07-23 12:58:50|184276.8|184186.8|184298.9|184208.9|184298.9|184208.9|184275.6|184185.6|15
1721739540000|2024-07-23 12:59:00|184299.8|184209.8|184300.6|184210.6|184301.8|184211.8|184298.1|184208.1|8
1721739550000|2024-07-23 12:59:10|184299.8|184209.8|184308.2|184218.2|184311.5|184221.5|184299.8|184209.8|17
1721739560000|2024-07-23 12:59:20|184309.2|184219.2|184300.5|184210.5|184309.2|184219.2|184300.5|184210.5|15
1721739570000|2024-07-23 12:59:30|184302.6|184212.6|184315.1|184225.1|184315.9|184225.9|184302.6|184212.6|9
1721739580000|2024-07-23 12:59:40|184314.9|184224.9|184367.7|184277.7|184372.2|184282.2|184311.4|184221.4|32
1721739590000|2024-07-23 12:59:50|184370.3|184280.3|184435.7|184345.7|184435.7|184345.7|184370.3|184280.3|25
1721739600000|2024-07-23 13:00:00|184436.5|184346.5|184457|184367|184457|184367|184432.9|184342.9|16
1721739610000|2024-07-23 13:00:10|184455.1|184365.1|184495.1|184405.1|184497.8|184407.8|184453.8|184363.8|22
1721739620000|2024-07-23 13:00:20|184497.2|184407.2|184485.5|184395.5|184507|184417|184484.6|184394.6|17
1721739630000|2024-07-23 13:00:30|184484.6|184394.6|184485.3|184395.3|184513.6|184423.6|184484.6|184394.6|27
1721739640000|2024-07-23 13:00:40|184485|184395|184469.1|184379.1|184499.7|184409.7|184467.5|184377.5|16
1721739650000|2024-07-23 13:00:50|184467.8|184377.8|184468.7|184378.7|184471.2|184381.2|184467.8|184377.8|15
1721739660000|2024-07-23 13:01:00|184470.1|184380.1|184380|184290|184470.1|184380.1|184372.9|184282.9|17
1721739670000|2024-07-23 13:01:10|184381.9|184291.9|184470.8|184380.8|184478.4|184388.4|184381.9|184291.9|32
1721739680000|2024-07-23 13:01:20|184473.4|184383.4|184461.3|184371.3|184477.8|184387.8|184460.6|184370.6|26
1721739690000|2024-07-23 13:01:30|184461.6|184371.6|184466.5|184376.5|184475.8|184385.8|184461.6|184371.6|28
1721739700000|2024-07-23 13:01:40|184466.1|184376.1|184460.3|184370.3|184479.4|184389.4|184460.3|184370.3|24
1721739710000|2024-07-23 13:01:50|184460.7|184370.7|184482.1|184392.1|184487.4|184397.4|184460.7|184370.7|31
1721739720000|2024-07-23 13:02:00|184483.2|184393.2|184476.2|184386.2|184488.7|184398.7|184475.9|184385.9|27
1721739730000|2024-07-23 13:02:10|184475.3|184385.3|184464.4|184374.4|184476.2|184386.2|184462.2|184372.2|22
1721739740000|2024-07-23 13:02:20|184464.9|184374.9|184522.5|184432.5|184528.6|184438.6|184460.8|184370.8|26
1721739750000|2024-07-23 13:02:30|184522.3|184432.3|184503.5|184413.5|184523.4|184433.4|184496.6|184406.6|17
1721739760000|2024-07-23 13:02:40|184503.3|184413.3|184486.8|184396.8|184503.3|184413.3|184483|184393|17
1721739770000|2024-07-23 13:02:50|184488.1|184398.1|184483.2|184393.2|184488.1|184398.1|184478.2|184388.2|14
1721739780000|2024-07-23 13:03:00|184482.8|184392.8|184504.2|184414.2|184511.6|184421.6|184477|184387|21
1721739790000|2024-07-23 13:03:10|184504|184414|184502.6|184412.6|184505.4|184415.4|184497.4|184407.4|20
1721739800000|2024-07-23 13:03:20|184511.7|184421.7|184540.4|184450.4|184548.6|184458.6|184511.7|184421.7|23
1721739810000|2024-07-23 13:03:30|184540.6|184450.6|184541.3|184451.3|184541.3|184451.3|184539.7|184449.7|7
1721739820000|2024-07-23 13:03:40|184545.6|184455.6|184548.9|184458.9|184548.9|184458.9|184545.2|184455.2|5
1721739830000|2024-07-23 13:03:50|184546.9|184456.9|184544.2|184454.2|184546.9|184456.9|184542.9|184452.9|20
1721739840000|2024-07-23 13:04:00|184545.2|184455.2|184546.7|184456.7|184548.5|184458.5|184539.3|184449.3|15
1721739850000|2024-07-23 13:04:10|184547.9|184457.9|184548.3|184458.3|184551.4|184461.4|184545.6|184455.6|19
1721739860000|2024-07-23 13:04:20|184550.3|184460.3|184540.4|184450.4|184555.2|184465.2|184539.5|184449.5|18
1721739870000|2024-07-23 13:04:30|184540.7|184450.7|184527.6|184437.6|184544.7|184454.7|184519.3|184429.3|18
1721739880000|2024-07-23 13:04:40|184526.5|184436.5|184516.7|184426.7|184526.5|184436.5|184516|184426|20
1721739890000|2024-07-23 13:04:50|184513.5|184423.5|184524.2|184434.2|184524.2|184434.2|184513.5|184423.5|10
1721739900000|2024-07-23 13:05:00|184523.4|184433.4|184523.2|184433.2|184527.5|184437.5|184514.2|184424.2|10
1721739910000|2024-07-23 13:05:10|184519.8|184429.8|184528.4|184438.4|184529.1|184439.1|184519.8|184429.8|10
1721739920000|2024-07-23 13:05:20|184528.7|184438.7|184530.4|184440.4|184531|184441|184526.9|184436.9|18
1721739930000|2024-07-23 13:05:30|184526.5|184436.5|184548.2|184418.2|184550.4|184445.6|184526.2|184412.7|17
1721739940000|2024-07-23 13:05:40|184545.4|184415.4|184547.2|184417.2|184551.7|184421.7|184545.4|184415.4|13
1721739950000|2024-07-23 13:05:50|184550.7|184420.7|184551.3|184421.3|184553|184423|184547.7|184417.7|11
1721739960000|2024-07-23 13:06:00|184548.3|184418.3|184558.6|184428.6|184558.6|184428.6|184543.3|184413.3|13
1721739970000|2024-07-23 13:06:10|184555.5|184425.5|184590.9|184500.9|184600.7|184510.7|184555.5|184425.5|16
1721739980000|2024-07-23 13:06:20|184593.3|184503.3|184625.8|184535.8|184628.7|184538.7|184593.3|184503.3|20
1721739990000|2024-07-23 13:06:30|184623.6|184533.6|184630.2|184540.2|184632.5|184542.5|184623.6|184533.6|13
1721740000000|2024-07-23 13:06:40|184626.5|184536.5|184612.8|184522.8|184626.5|184536.5|184612.8|184522.8|4
1721740010000|2024-07-23 13:06:50|184609.4|184519.4|184611.5|184521.5|184618.5|184528.5|184603|184513|22
1721740020000|2024-07-23 13:07:00|184611.7|184521.7|184512.1|184422.1|184611.7|184521.7|184501.5|184411.5|25
1721740030000|2024-07-23 13:07:10|184523.7|184433.7|184505.1|184415.1|184530.6|184440.6|184354.6|184264.6|38
1721740040000|2024-07-23 13:07:20|184505.9|184415.9|184567.5|184477.5|184582.2|184492.2|184505.9|184415.9|32
1721740050000|2024-07-23 13:07:30|184554|184464|184550.8|184460.8|184555.4|184465.4|184550.3|184460.3|8
1721740060000|2024-07-23 13:07:40|184551.7|184461.7|184551.4|184461.4|184555.3|184465.3|184550.3|184460.3|15
1721740070000|2024-07-23 13:07:50|184555.2|184465.2|184599.5|184509.5|184611.1|184521.1|184545.6|184455.6|22
1721740080000|2024-07-23 13:08:00|184601.3|184511.3|184613.8|184523.8|184661|184571|184599.6|184509.6|28
1721740090000|2024-07-23 13:08:10|184613.2|184523.2|184612.7|184522.7|184619.6|184529.6|184607.7|184517.7|16
1721740100000|2024-07-23 13:08:20|184613.3|184523.3|184610.8|184520.8|184617.1|184527.1|184604.2|184514.2|22
1721740110000|2024-07-23 13:08:30|184606.1|184516.1|184622.6|184532.6|184628.6|184538.6|184597.1|184507.1|19
1721740120000|2024-07-23 13:08:40|184622.1|184532.1|184622.7|184532.7|184622.9|184532.9|184620.2|184530.2|6
1721740130000|2024-07-23 13:08:50|184622.4|184532.4|184669.2|184579.2|184671.2|184581.2|184619.6|184529.6|18
1721740140000|2024-07-23 13:09:00|184668.9|184578.9|184669.8|184579.8|184672.7|184582.7|184668.7|184578.7|14
1721740150000|2024-07-23 13:09:10|184669.2|184579.2|184734.9|184644.9|184744.4|184654.4|184669.2|184579.2|21
1721740160000|2024-07-23 13:09:20|184735.3|184645.3|184741.6|184651.6|184745.4|184655.4|184735.3|184645.3|15
1721740170000|2024-07-23 13:09:30|184741.4|184651.4|184731.2|184641.2|184744.7|184654.7|184730.4|184640.4|18
1721740180000|2024-07-23 13:09:40|184738.4|184648.4|184694.1|184604.1|184738.4|184648.4|184691.4|184601.4|24
1721740190000|2024-07-23 13:09:50|184694.3|184604.3|184686.5|184596.5|184694.3|184604.3|184662.1|184572.1|24
1721740200000|2024-07-23 13:10:00|184687.3|184597.3|184661.8|184571.8|184687.3|184597.3|184661.8|184571.8|19
1721740210000|2024-07-23 13:10:10|184663.4|184573.4|184659.1|184569.1|184707|184617|184659.1|184569.1|29
1721740220000|2024-07-23 13:10:20|184656.3|184566.3|184655.6|184565.6|184661.4|184571.4|184645.9|184555.9|22
1721740230000|2024-07-23 13:10:30|184654.3|184564.3|184573.4|184483.4|184657.8|184567.8|184566.7|184476.7|27
1721740240000|2024-07-23 13:10:40|184560.6|184470.6|184567.5|184477.5|184576|184486|184560.6|184470.6|26
1721740250000|2024-07-23 13:10:50|184564.8|184474.8|184556.4|184466.4|184565|184475|184554.5|184464.5|12
1721740260000|2024-07-23 13:11:00|184556.2|184466.2|184577.9|184487.9|184578.1|184488.1|184556.2|184466.2|21
1721740270000|2024-07-23 13:11:10|184576.1|184486.1|184571.6|184481.6|184599|184509|184566.9|184476.9|33
1721740280000|2024-07-23 13:11:20|184579.6|184489.6|184605.6|184515.6|184610.6|184520.6|184577.7|184487.7|28
1721740290000|2024-07-23 13:11:30|184601.7|184511.7|184567|184477|184603.1|184513.1|184559.1|184469.1|33
1721740300000|2024-07-23 13:11:40|184569.9|184479.9|184575.5|184485.5|184575.5|184485.5|184560.8|184470.8|28
1721740310000|2024-07-23 13:11:50|184578.2|184488.2|184581.1|184491.1|184585.5|184495.5|184571.3|184481.3|21
1721740320000|2024-07-23 13:12:00|184581.9|184491.9|184580.3|184490.3|184582|184492|184572.8|184482.8|18
1721740330000|2024-07-23 13:12:10|184582|184492|184586.6|184496.6|184586.6|184496.6|184569.8|184479.8|15
1721740340000|2024-07-23 13:12:20|184581.3|184491.3|184596.5|184506.5|184598.7|184508.7|184577.8|184487.8|15
1721740350000|2024-07-23 13:12:30|184599.1|184509.1|184599.8|184509.8|184602.2|184512.2|184598.4|184508.4|10
1721740360000|2024-07-23 13:12:40|184600.3|184510.3|184582.5|184492.5|184600.3|184510.3|184582.5|184492.5|16
1721740370000|2024-07-23 13:12:50|184585.6|184495.6|184590.8|184500.8|184601.9|184511.9|184585.6|184495.6|18
1721740380000|2024-07-23 13:13:00|184592.2|184502.2|184623.1|184533.1|184624.3|184534.3|184585.1|184495.1|15
1721740390000|2024-07-23 13:13:10|184624.3|184534.3|184630.9|184540.9|184635.9|184545.9|184619.2|184529.2|12
1721740400000|2024-07-23 13:13:20|184633.3|184543.3|184556.2|184466.2|184633.3|184543.3|184546.4|184456.4|20
1721740410000|2024-07-23 13:13:30|184560.8|184470.8|184552.4|184462.4|184565.2|184475.2|184552.4|184462.4|10
1721740420000|2024-07-23 13:13:40|184555.9|184465.9|184554.1|184464.1|184561|184471|184553.3|184463.3|14
1721740430000|2024-07-23 13:13:50|184553.6|184463.6|184555.8|184465.8|184568.1|184478.1|184553.2|184463.2|14
1721740440000|2024-07-23 13:14:00|184555.3|184465.3|184570|184440|184574|184465.3|184554|184439.4|13
1721740450000|2024-07-23 13:14:10|184570.5|184440.5|184574.3|184444.3|184576|184446|184568.7|184438.7|18
1721740460000|2024-07-23 13:14:20|184572.5|184442.5|184572.5|184442.5|184575.8|184445.8|184572|184442|20
1721740470000|2024-07-23 13:14:30|184571.5|184441.5|184547.1|184457.1|184571.5|184457.1|184546.1|184432.6|8
1721740480000|2024-07-23 13:14:40|184546.1|184456.1|184545|184455|184549.1|184459.1|184539|184449|18
1721740490000|2024-07-23 13:14:50|184547|184457|184574.5|184444.5|184574.5|184461.4|184542.9|184441.9|20
1721740500000|2024-07-23 13:15:00|184572.3|184442.3|184570.3|184440.3|184577.9|184447.9|184569.7|184439.7|23
1721740510000|2024-07-23 13:15:10|184571.4|184441.4|184573.1|184443.1|184575.2|184445.2|184571.4|184441.4|12
1721740520000|2024-07-23 13:15:20|184573.3|184443.3|184557.4|184467.4|184573.5|184474.9|184555|184442|23
1721740530000|2024-07-23 13:15:30|184561|184471|184558.7|184468.7|184564.7|184474.7|184556.4|184466.4|19
1721740540000|2024-07-23 13:15:40|184558.8|184468.8|184553.1|184463.1|184558.8|184468.8|184547.7|184457.7|16
1721740550000|2024-07-23 13:15:50|184553.4|184463.4|184552.9|184462.9|184553.4|184463.4|184552.3|184462.3|4
1721740560000|2024-07-23 13:16:00|184552.6|184462.6|184551.8|184461.8|184552.6|184462.6|184551|184461|6
1721740570000|2024-07-23 13:16:10|184552|184462|184546.1|184456.1|184552.6|184462.6|184545.7|184455.7|7
1721740580000|2024-07-23 13:16:20|184546.5|184456.5|184545.8|184455.8|184546.5|184456.5|184542.9|184452.9|10
1721740590000|2024-07-23 13:16:30|184543.1|184453.1|184581.1|184491.1|184593.5|184503.5|184543.1|184453.1|19
1721740600000|2024-07-23 13:16:40|184580.3|184490.3|184604.2|184514.2|184610.6|184520.6|184580.3|184490.3|18
1721740610000|2024-07-23 13:16:50|184599.8|184509.8|184605.4|184515.4|184608|184518|184597.4|184507.4|12
1721740620000|2024-07-23 13:17:00|184605|184515|184590.4|184500.4|184605|184515|184578.2|184488.2|22
1721740630000|2024-07-23 13:17:10|184584.6|184494.6|184582.5|184492.5|184590.7|184500.7|184578.2|184488.2|16
1721740640000|2024-07-23 13:17:20|184581.3|184491.3|184586.7|184496.7|184591.7|184501.7|184568.4|184478.4|12
1721740650000|2024-07-23 13:17:30|184586.4|184496.4|184587|184497|184594.7|184504.7|184583.8|184493.8|16
1721740660000|2024-07-23 13:17:40|184589.3|184499.3|184578.5|184488.5|184589.4|184499.4|184573.5|184483.5|26
1721740670000|2024-07-23 13:17:50|184578.7|184488.7|184574.7|184484.7|184581.5|184491.5|184573.3|184483.3|11
1721740680000|2024-07-23 13:18:00|184575|184485|184579|184489|184589.4|184499.4|184569.4|184479.4|13
1721740690000|2024-07-23 13:18:10|184578.6|184488.6|184585.5|184495.5|184593.1|184503.1|184575.6|184485.6|11
1721740700000|2024-07-23 13:18:20|184588|184498|184589.4|184499.4|184602.5|184512.5|184587.1|184497.1|14
1721740710000|2024-07-23 13:18:30|184589.1|184499.1|184579.5|184489.5|184589.1|184499.1|184576.4|184486.4|19
1721740720000|2024-07-23 13:18:40|184576.8|184486.8|184577.3|184487.3|184579.5|184489.5|184571.6|184481.6|17
1721740730000|2024-07-23 13:18:50|184574.6|184484.6|184577.9|184487.9|184579.9|184489.9|184574.6|184484.6|4
1721740740000|2024-07-23 13:19:00|184577.8|184487.8|184561.5|184471.5|184577.8|184487.8|184557.4|184467.4|17
1721740750000|2024-07-23 13:19:10|184562.2|184472.2|184577.2|184487.2|184580.5|184490.5|184562.2|184472.2|15
1721740760000|2024-07-23 13:19:20|184577.7|184487.7|184579.2|184489.2|184582.4|184492.4|184576.2|184486.2|10
1721740770000|2024-07-23 13:19:30|184582|184492|184579.8|184489.8|184585.5|184495.5|184579|184489|6
1721740780000|2024-07-23 13:19:40|184582.3|184492.3|184576.5|184486.5|184585.6|184495.6|184575.5|184485.5|16
1721740790000|2024-07-23 13:19:50|184578.3|184488.3|184578.3|184488.3|184580.6|184490.6|184575.6|184485.6|10
1721740800000|2024-07-23 13:20:00|184575.6|184485.6|184579.7|184489.7|184589.9|184499.9|184570.6|184480.6|14
1721740810000|2024-07-23 13:20:10|184579.8|184489.8|184578.8|184488.8|184589|184499|184577.5|184487.5|15
1721740820000|2024-07-23 13:20:20|184582.3|184492.3|184597.2|184507.2|184603.3|184513.3|184578.8|184488.8|15
1721740830000|2024-07-23 13:20:30|184600.8|184510.8|184586.6|184496.6|184600.8|184510.8|184586.6|184496.6|5
1721740840000|2024-07-23 13:20:40|184581.8|184491.8|184553.2|184463.2|184581.8|184491.8|184551.7|184461.7|9
1721740850000|2024-07-23 13:20:50|184552.7|184462.7|184553.6|184463.6|184553.6|184463.6|184543.4|184453.4|7
1721740860000|2024-07-23 13:21:00|184552.7|184462.7|184547.4|184457.4|184553.6|184463.6|184547.4|184457.4|5
1721740870000|2024-07-23 13:21:10|184547.1|184457.1|184544.8|184454.8|184551.4|184461.4|184544.8|184454.8|10
1721740880000|2024-07-23 13:21:20|184544.2|184454.2|184541.4|184451.4|184544.2|184454.2|184540.3|184450.3|5
1721740890000|2024-07-23 13:21:30|184540.1|184450.1|184539.5|184449.5|184543.4|184453.4|184539.5|184449.5|6
1721740900000|2024-07-23 13:21:40|184540.5|184450.5|184629.3|184539.3|184638.5|184548.5|184538.5|184448.5|11
1721740910000|2024-07-23 13:21:50|184627.7|184537.7|184613.8|184523.8|184627.9|184537.9|184610.4|184520.4|13
1721740920000|2024-07-23 13:22:00|184613.5|184523.5|184612.3|184522.3|184619|184529|184612.3|184522.3|10
1721740930000|2024-07-23 13:22:10|184611.5|184521.5|184599.4|184509.4|184612.4|184522.4|184589.2|184499.2|17
1721740940000|2024-07-23 13:22:20|184600|184510|184634.2|184544.2|184646.9|184556.9|184597.3|184507.3|19
1721740950000|2024-07-23 13:22:30|184634|184544|184634.2|184544.2|184636.6|184546.6|184632.8|184542.8|10
1721740960000|2024-07-23 13:22:40|184632|184542|184644.5|184554.5|184644.5|184554.5|184632|184542|6
1721740970000|2024-07-23 13:22:50|184640.6|184550.6|184641.9|184551.9|184641.9|184551.9|184636.5|184546.5|10
1721740980000|2024-07-23 13:23:00|184638.6|184548.6|184658.5|184568.5|184662.7|184572.7|184638.6|184548.6|16
1721740990000|2024-07-23 13:23:10|184659.8|184569.8|184642|184552|184667.3|184577.3|184642|184552|15
1721741000000|2024-07-23 13:23:20|184646.1|184556.1|184647.4|184557.4|184647.4|184557.4|184641.7|184551.7|9
1721741010000|2024-07-23 13:23:30|184645.3|184555.3|184644.4|184554.4|184645.3|184555.3|184644.4|184554.4|4
1721741020000|2024-07-23 13:23:40|184644|184554|184638.3|184548.3|184644|184554|184631.5|184541.5|7
1721741030000|2024-07-23 13:23:50|184637.9|184547.9|184649.9|184559.9|184650.4|184560.4|184637.9|184547.9|10
1721741040000|2024-07-23 13:24:00|184654.1|184564.1|184656.3|184566.3|184656.3|184566.3|184649.3|184559.3|16
1721741050000|2024-07-23 13:24:10|184652.8|184562.8|184659.7|184569.7|184663.5|184573.5|184651.2|184561.2|10
1721741060000|2024-07-23 13:24:20|184659.5|184569.5|184663.6|184573.6|184663.6|184573.6|184659.5|184569.5|5
1721741070000|2024-07-23 13:24:30|184668.7|184578.7|184663.6|184573.6|184669|184579|184661.5|184571.5|10
1721741080000|2024-07-23 13:24:40|184662.3|184572.3|184662.7|184572.7|184667.7|184577.7|184661.7|184571.7|9
1721741090000|2024-07-23 13:24:50|184661.9|184571.9|184662.7|184572.7|184662.7|184572.7|184661.6|184571.6|3
1721741100000|2024-07-23 13:25:00|184662.6|184572.6|184662.6|184572.6|184662.6|184572.6|184662.6|184572.6|1
1721741110000|2024-07-23 13:25:10|184670.6|184580.6|184664.3|184574.3|184670.6|184580.6|184662.8|184572.8|13
1721741120000|2024-07-23 13:25:20|184664.1|184574.1|184665.3|184575.3|184668.4|184578.4|184661.7|184571.7|10
1721741130000|2024-07-23 13:25:30|184666.9|184576.9|184635.8|184545.8|184666.9|184576.9|184634|184544|7
1721741140000|2024-07-23 13:25:40|184636.1|184546.1|184646.3|184556.3|184648.3|184558.3|184636|184546|11
1721741150000|2024-07-23 13:25:50|184646|184556|184641.3|184551.3|184646.3|184556.3|184636.1|184546.1|14
1721741160000|2024-07-23 13:26:00|184639.9|184549.9|184643.6|184553.6|184645.5|184555.5|184635.4|184545.4|10
1721741170000|2024-07-23 13:26:10|184642.8|184552.8|184642|184552|184645.7|184555.7|184641.8|184551.8|18
1721741180000|2024-07-23 13:26:20|184642.7|184552.7|184642.9|184552.9|184642.9|184552.9|184641.7|184551.7|6
1721741190000|2024-07-23 13:26:30|184642.3|184552.3|184655.6|184565.6|184661.4|184571.4|184642.3|184552.3|16
1721741200000|2024-07-23 13:26:40|184655.4|184565.4|184639.4|184549.4|184655.4|184565.4|184638.8|184548.8|17
1721741210000|2024-07-23 13:26:50|184642.4|184552.4|184636|184546|184642.4|184552.4|184633.4|184543.4|6
1721741220000|2024-07-23 13:27:00|184636.7|184546.7|184635.9|184545.9|184637.8|184547.8|184635.9|184545.9|8
1721741230000|2024-07-23 13:27:10|184633.2|184543.2|184639.2|184549.2|184640.5|184550.5|184632.7|184542.7|11
1721741240000|2024-07-23 13:27:20|184639.1|184549.1|184644.5|184554.5|184644.5|184554.5|184633.2|184543.2|10
1721741250000|2024-07-23 13:27:30|184645.2|184555.2|184639.8|184549.8|184645.2|184555.2|184634.3|184544.3|12
1721741260000|2024-07-23 13:27:40|184643.3|184553.3|184643.1|184553.1|184648.9|184558.9|184640.4|184550.4|14
1721741270000|2024-07-23 13:27:50|184640.3|184550.3|184634|184544|184648.1|184558.1|184634|184544|10
1721741280000|2024-07-23 13:28:00|184636.1|184546.1|184646.4|184556.4|184646.4|184556.4|184636.1|184546.1|4
1721741290000|2024-07-23 13:28:10|184646.5|184556.5|184641.4|184551.4|184646.5|184556.5|184641.3|184551.3|5
1721741300000|2024-07-23 13:28:20|184640.7|184550.7|184634|184544|184640.7|184550.7|184634|184544|4
1721741310000|2024-07-23 13:28:30|184636.1|184546.1|184635.1|184545.1|184639|184549|184635.1|184545.1|10
1721741320000|2024-07-23 13:28:40|184639.2|184549.2|184626.6|184536.6|184639.2|184549.2|184626.5|184536.5|10
1721741330000|2024-07-23 13:28:50|184624.4|184534.4|184622.1|184532.1|184624.4|184534.4|184617.4|184527.4|5
1721741340000|2024-07-23 13:29:00|184623|184533|184647.9|184557.9|184667.7|184577.7|184623|184533|16
1721741350000|2024-07-23 13:29:10|184647|184557|184645|184555|184660.4|184570.4|184645|184555|11
1721741360000|2024-07-23 13:29:20|184646.9|184556.9|184664.2|184574.2|184669.1|184579.1|184641.8|184551.8|9
1721741370000|2024-07-23 13:29:30|184663.9|184573.9|184664.4|184574.4|184667.6|184577.6|184661.4|184571.4|16
1721741380000|2024-07-23 13:29:40|184662.5|184572.5|184766|184676|184776.7|184686.7|184662.3|184572.3|24
1721741390000|2024-07-23 13:29:50|184766.3|184676.3|184813|184723|184813|184723|184745.6|184655.6|23
1721741400000|2024-07-23 13:30:00|184809.7|184719.7|184785.6|184695.6|184815.9|184725.9|184766.1|184676.1|25
1721741410000|2024-07-23 13:30:10|184785.9|184695.9|184794.8|184704.8|184798|184708|184785.9|184695.9|14
1721741420000|2024-07-23 13:30:20|184794.4|184704.4|184773.4|184683.4|184794.4|184704.4|184773.4|184683.4|8
1721741430000|2024-07-23 13:30:30|184777.5|184687.5|184793.3|184703.3|184793.3|184703.3|184772.4|184682.4|21
1721741440000|2024-07-23 13:30:40|184792.9|184702.9|184778.5|184688.5|184792.9|184702.9|184778.5|184688.5|8
1721741450000|2024-07-23 13:30:50|184779.8|184689.8|184777.3|184687.3|184781.7|184691.7|184773.3|184683.3|13
1721741460000|2024-07-23 13:31:00|184776.6|184686.6|184778.6|184688.6|184778.6|184688.6|184776.6|184686.6|6
1721741470000|2024-07-23 13:31:10|184778.8|184688.8|184785.1|184695.1|184796.1|184706.1|184778.8|184688.8|19
1721741480000|2024-07-23 13:31:20|184784.2|184694.2|184794.7|184704.7|184799.4|184709.4|184784.2|184694.2|19
1721741490000|2024-07-23 13:31:30|184793|184703|184794.1|184704.1|184796.5|184706.5|184781.3|184691.3|15
1721741500000|2024-07-23 13:31:40|184791.2|184701.2|184802.4|184712.4|184803.9|184713.9|184784.7|184694.7|16
1721741510000|2024-07-23 13:31:50|184803|184713|184790.2|184700.2|184803|184713|184787.5|184697.5|18
1721741520000|2024-07-23 13:32:00|184790.4|184700.4|184720.3|184630.3|184794.5|184704.5|184719|184629|22
1721741530000|2024-07-23 13:32:10|184720.6|184630.6|184663.2|184573.2|184720.6|184630.6|184659.6|184569.6|21
1721741540000|2024-07-23 13:32:20|184674|184584|184650.5|184560.5|184683|184593|184647.1|184557.1|24
1721741550000|2024-07-23 13:32:30|184661.5|184571.5|184705.1|184615.1|184710|184620|184661.5|184571.5|9
1721741560000|2024-07-23 13:32:40|184709.2|184619.2|184706.5|184616.5|184718.8|184628.8|184706.5|184616.5|5
1721741570000|2024-07-23 13:32:50|184706.1|184616.1|184700.8|184610.8|184706.3|184616.3|184700.5|184610.5|5
1721741580000|2024-07-23 13:33:00|184705.9|184615.9|184716.7|184626.7|184717|184627|184705.9|184615.9|20
1721741590000|2024-07-23 13:33:10|184712.5|184622.5|184707.2|184617.2|184717.6|184627.6|184706.4|184616.4|19
1721741600000|2024-07-23 13:33:20|184716.4|184626.4|184715.3|184625.3|184716.4|184626.4|184706.4|184616.4|24
1721741610000|2024-07-23 13:33:30|184713|184623|184704.2|184614.2|184713|184623|184701.6|184611.6|13
1721741620000|2024-07-23 13:33:40|184704.5|184614.5|184703.9|184613.9|184713.7|184623.7|184703.9|184613.9|10
1721741630000|2024-07-23 13:33:50|184703.7|184613.7|184703|184613|184703.7|184613.7|184702.6|184612.6|8
1721741640000|2024-07-23 13:34:00|184700|184610|184651.4|184561.4|184702.1|184612.1|184650.1|184560.1|15
1721741650000|2024-07-23 13:34:10|184651.6|184561.6|184670.8|184580.8|184684|184594|184651.6|184561.6|18
1721741660000|2024-07-23 13:34:20|184669.2|184579.2|184698.2|184608.2|184701.7|184611.7|184667.3|184577.3|16
1721741670000|2024-07-23 13:34:30|184701.6|184611.6|184717.4|184627.4|184722.3|184632.3|184701.6|184611.6|19
1721741680000|2024-07-23 13:34:40|184719.5|184629.5|184717.7|184627.7|184721.9|184631.9|184714.3|184624.3|7
1721741690000|2024-07-23 13:34:50|184718|184628|184766.6|184676.6|184789.9|184699.9|184713.8|184623.8|23
1721741700000|2024-07-23 13:35:00|184769.4|184679.4|184790.6|184700.6|184798.6|184708.6|184769.4|184679.4|13
1721741710000|2024-07-23 13:35:10|184795.9|184705.9|184792.8|184702.8|184798.7|184708.7|184791.7|184701.7|15
1721741720000|2024-07-23 13:35:20|184792.6|184702.6|184799.4|184709.4|184799.4|184709.4|184792.6|184702.6|14
1721741730000|2024-07-23 13:35:30|184799.2|184709.2|184788.3|184698.3|184805.2|184715.2|184788.3|184698.3|12
1721741740000|2024-07-23 13:35:40|184796|184706|184800.2|184710.2|184805|184715|184795.7|184705.7|6
1721741750000|2024-07-23 13:35:50|184798.4|184708.4|184798.4|184708.4|184798.8|184708.8|184798.4|184708.4|6
1721741760000|2024-07-23 13:36:00|184805.1|184715.1|184739|184649|184805.1|184715.1|184730.1|184640.1|19
1721741770000|2024-07-23 13:36:10|184739.2|184649.2|184724.1|184634.1|184745.8|184655.8|184723.4|184633.4|18
1721741780000|2024-07-23 13:36:20|184733.2|184643.2|184735.4|184645.4|184737.1|184647.1|184733.2|184643.2|5
1721741790000|2024-07-23 13:36:30|184736.4|184646.4|184779.7|184689.7|184786.4|184696.4|184736.4|184646.4|15
1721741800000|2024-07-23 13:36:40|184787.6|184697.6|184778.9|184688.9|184788.4|184698.4|184777.6|184687.6|14
1721741810000|2024-07-23 13:36:50|184779.7|184689.7|184779.4|184689.4|184784.1|184694.1|184779.4|184689.4|8
1721741820000|2024-07-23 13:37:00|184779.5|184689.5|184744.5|184654.5|184780.2|184690.2|184744.5|184654.5|20
1721741830000|2024-07-23 13:37:10|184745.4|184655.4|184733.2|184643.2|184748.6|184658.6|184732.6|184642.6|12
1721741840000|2024-07-23 13:37:20|184730.6|184640.6|184664.9|184574.9|184734.1|184644.1|184662|184572|20
1721741850000|2024-07-23 13:37:30|184659.8|184569.8|184676.7|184586.7|184704.6|184614.6|184659.8|184569.8|29
1721741860000|2024-07-23 13:37:40|184676.1|184586.1|184671.4|184581.4|184683.3|184593.3|184663.8|184573.8|12
1721741870000|2024-07-23 13:37:50|184667.9|184577.9|184657.1|184567.1|184669.1|184579.1|184657.1|184567.1|11
1721741880000|2024-07-23 13:38:00|184659.8|184569.8|184665.7|184575.7|184669.8|184579.8|184656.6|184566.6|17
1721741890000|2024-07-23 13:38:10|184662.6|184572.6|184683.5|184593.5|184684.7|184594.7|184662.1|184572.1|20
1721741900000|2024-07-23 13:38:20|184683.8|184593.8|184672.6|184582.6|184696.6|184606.6|184666.9|184576.9|20
1721741910000|2024-07-23 13:38:30|184662.9|184572.9|184606.7|184516.7|184672.9|184582.9|184585.7|184495.7|20
1721741920000|2024-07-23 13:38:40|184598.9|184508.9|184599.6|184509.6|184615.5|184525.5|184591.1|184501.1|16
1721741930000|2024-07-23 13:38:50|184592.3|184502.3|184598|184508|184602.2|184512.2|184592.3|184502.3|12
1721741940000|2024-07-23 13:39:00|184597.6|184507.6|184582.1|184492.1|184597.6|184507.6|184577.3|184487.3|19
1721741950000|2024-07-23 13:39:10|184585.7|184495.7|184578.3|184488.3|184585.7|184495.7|184573.1|184483.1|9
1721741960000|2024-07-23 13:39:20|184577|184487|184590.7|184500.7|184590.7|184500.7|184573.6|184483.6|22
1721741970000|2024-07-23 13:39:30|184591|184501|184591.6|184501.6|184596.3|184506.3|184584|184494|23
1721741980000|2024-07-23 13:39:40|184596.8|184506.8|184576.2|184486.2|184608.6|184518.6|184567.1|184477.1|21
1721741990000|2024-07-23 13:39:50|184576.3|184486.3|184574.7|184484.7|184577.8|184487.8|184573.1|184483.1|17
1721742000000|2024-07-23 13:40:00|184575.2|184485.2|184574.6|184484.6|184575.2|184485.2|184574.4|184484.4|6
1721742010000|2024-07-23 13:40:10|184574.7|184484.7|184572.4|184482.4|184574.7|184484.7|184572.4|184482.4|7
1721742020000|2024-07-23 13:40:20|184572.3|184482.3|184572.9|184482.9|184572.9|184482.9|184572.3|184482.3|5
1721742030000|2024-07-23 13:40:30|184573.1|184483.1|184573.6|184483.6|184577.9|184487.9|184573.1|184483.1|9
1721742040000|2024-07-23 13:40:40|184574.4|184484.4|184579.9|184489.9|184579.9|184489.9|184574.4|184484.4|9
1721742050000|2024-07-23 13:40:50|184578.8|184488.8|184596.6|184506.6|184599.1|184509.1|184578.8|184488.8|12
1721742060000|2024-07-23 13:41:00|184598.2|184508.2|184669.6|184579.6|184669.8|184579.8|184596.6|184506.6|14
1721742070000|2024-07-23 13:41:10|184668.5|184578.5|184586.1|184496.1|184668.5|184578.5|184581|184491|20
1721742080000|2024-07-23 13:41:20|184586.4|184496.4|184602.4|184512.4|184607.2|184517.2|184586.4|184496.4|10
1721742090000|2024-07-23 13:41:30|184593|184503|184596.5|184506.5|184597.6|184507.6|184593|184503|10
1721742100000|2024-07-23 13:41:40|184597|184507|184598.9|184508.9|184601.6|184511.6|184597|184507|17
1721742110000|2024-07-23 13:41:50|184599.3|184509.3|184592.7|184502.7|184601.6|184511.6|184588.6|184498.6|13
1721742120000|2024-07-23 13:42:00|184595.4|184505.4|184592.5|184502.5|184602|184512|184588.5|184498.5|21
1721742130000|2024-07-23 13:42:10|184587.7|184497.7|184587|184497|184591.1|184501.1|184581.6|184491.6|14
1721742140000|2024-07-23 13:42:20|184587.2|184497.2|184592.6|184502.6|184593.1|184503.1|184586.9|184496.9|12
1721742150000|2024-07-23 13:42:30|184593.5|184503.5|184546|184456|184597.7|184507.7|184531.2|184441.2|20
1721742160000|2024-07-23 13:42:40|184540.3|184450.3|184552|184462|184554.5|184464.5|184540.1|184450.1|20
1721742170000|2024-07-23 13:42:50|184551.6|184461.6|184551.8|184461.8|184559.4|184469.4|184551.6|184461.6|7
1721742180000|2024-07-23 13:43:00|184554|184464|184566.9|184476.9|184567.2|184477.2|184512.8|184422.8|26
1721742190000|2024-07-23 13:43:10|184564.6|184474.6|184557.4|184467.4|184602.4|184512.4|184557.4|184467.4|17
1721742200000|2024-07-23 13:43:20|184553.9|184463.9|184545|184455|184558.4|184468.4|184536.7|184446.7|23
1721742210000|2024-07-23 13:43:30|184545.2|184455.2|184540|184450|184545.2|184455.2|184540|184450|8
1721742220000|2024-07-23 13:43:40|184526.2|184436.2|184539.1|184449.1|184544.5|184454.5|184524|184434|12
1721742230000|2024-07-23 13:43:50|184538.4|184448.4|184537.6|184447.6|184538.4|184448.4|184535.6|184445.6|8
1721742240000|2024-07-23 13:44:00|184537.5|184447.5|184534.8|184444.8|184540.5|184450.5|184534.8|184444.8|10
1721742250000|2024-07-23 13:44:10|184541.3|184451.3|184538|184448|184541.3|184451.3|184535.8|184445.8|6
1721742260000|2024-07-23 13:44:20|184542.2|184452.2|184543.1|184453.1|184547.3|184457.3|184527.2|184437.2|9
1721742270000|2024-07-23 13:44:30|184542.6|184452.6|184537.8|184447.8|184543.3|184453.3|184536.4|184446.4|10
1721742280000|2024-07-23 13:44:40|184537.9|184447.9|184489.5|184399.5|184541.2|184451.2|184486|184396|25
1721742290000|2024-07-23 13:44:50|184489.7|184399.7|184477.1|184387.1|184490.7|184400.7|184472.8|184382.8|22
1721742300000|2024-07-23 13:45:00|184482.4|184392.4|184488.1|184398.1|184499.7|184409.7|184482.4|184392.4|30
1721742310000|2024-07-23 13:45:10|184482.4|184392.4|184460.7|184370.7|184485.8|184395.8|184460.7|184370.7|13
1721742320000|2024-07-23 13:45:20|184459.5|184369.5|184434.7|184344.7|184459.5|184369.5|184424.9|184334.9|19
1721742330000|2024-07-23 13:45:30|184435.3|184345.3|184430.1|184340.1|184445|184355|184428.3|184338.3|15
1721742340000|2024-07-23 13:45:40|184435.7|184345.7|184435.9|184345.9|184440.9|184350.9|184430|184340|15
1721742350000|2024-07-23 13:45:50|184435.2|184345.2|184447.8|184357.8|184450.2|184360.2|184435|184345|15
1721742360000|2024-07-23 13:46:00|184446.4|184356.4|184451.2|184361.2|184451.9|184361.9|184446.4|184356.4|8
1721742370000|2024-07-23 13:46:10|184451.8|184361.8|184457.3|184367.3|184457.3|184367.3|184451.4|184361.4|8
1721742380000|2024-07-23 13:46:20|184457.6|184367.6|184517.2|184427.2|184522.6|184432.6|184457.6|184367.6|25
1721742390000|2024-07-23 13:46:30|184516.7|184426.7|184588.8|184498.8|184603.1|184513.1|184513.1|184423.1|24
1721742400000|2024-07-23 13:46:40|184588.6|184498.6|184579.2|184489.2|184595.9|184505.9|184579.2|184489.2|22
1721742410000|2024-07-23 13:46:50|184583|184493|184587.7|184497.7|184603.3|184513.3|184578.2|184488.2|23
1721742420000|2024-07-23 13:47:00|184588.8|184498.8|184590.1|184500.1|184590.6|184500.6|184573.2|184483.2|23
1721742430000|2024-07-23 13:47:10|184591.2|184501.2|184589.6|184499.6|184598.8|184508.8|184587.2|184497.2|27
1721742440000|2024-07-23 13:47:20|184587.7|184497.7|184613.2|184523.2|184637.3|184547.3|184587.7|184497.7|29
1721742450000|2024-07-23 13:47:30|184616|184526|184533.3|184443.3|184620.6|184530.6|184533.3|184443.3|30
1721742460000|2024-07-23 13:47:40|184536.3|184446.3|184535.8|184445.8|184551.3|184461.3|184535.8|184445.8|21
1721742470000|2024-07-23 13:47:50|184536|184446|184543|184453|184546.2|184456.2|184536|184446|15
1721742480000|2024-07-23 13:48:00|184542.8|184452.8|184538.9|184448.9|184548|184458|184538.9|184448.9|18
1721742490000|2024-07-23 13:48:10|184539.5|184449.5|184536.4|184446.4|184542.4|184452.4|184536.4|184446.4|21
1721742500000|2024-07-23 13:48:20|184536.2|184446.2|184550.7|184460.7|184553.5|184463.5|184536.2|184446.2|15
1721742510000|2024-07-23 13:48:30|184550.6|184460.6|184497.5|184407.5|184550.6|184460.6|184485.9|184395.9|25
1721742520000|2024-07-23 13:48:40|184495.6|184405.6|184482.1|184392.1|184499.9|184409.9|184472.9|184382.9|28
1721742530000|2024-07-23 13:48:50|184479.6|184389.6|184482.5|184392.5|184487.8|184397.8|184474.6|184384.6|26
1721742540000|2024-07-23 13:49:00|184486.3|184396.3|184498.3|184408.3|184509.8|184419.8|184486.3|184396.3|25
1721742550000|2024-07-23 13:49:10|184503|184413|184498|184408|184507.3|184417.3|184498|184408|9
1721742560000|2024-07-23 13:49:20|184507.3|184417.3|184493.3|184403.3|184507.3|184417.3|184489.1|184399.1|20
1721742570000|2024-07-23 13:49:30|184498.2|184408.2|184488.6|184398.6|184498.2|184408.2|184488.6|184398.6|12
1721742580000|2024-07-23 13:49:40|184493.6|184403.6|184492.7|184402.7|184502.5|184412.5|184491.5|184401.5|23
1721742590000|2024-07-23 13:49:50|184492.8|184402.8|184505|184415|184505.2|184415.2|184492.1|184402.1|20
1721742600000|2024-07-23 13:50:00|184506.1|184416.1|184523.6|184433.6|184523.6|184433.6|184505.7|184415.7|17
1721742610000|2024-07-23 13:50:10|184527.5|184437.5|184500.9|184410.9|184527.5|184437.5|184500.9|184410.9|21
1721742620000|2024-07-23 13:50:20|184499.3|184409.3|184502.2|184412.2|184504.5|184414.5|184498|184408|15
1721742630000|2024-07-23 13:50:30|184502.1|184412.1|184503|184413|184505.8|184415.8|184499.5|184409.5|15
1721742640000|2024-07-23 13:50:40|184505.7|184415.7|184503.4|184413.4|184505.7|184415.7|184502.3|184412.3|7
1721742650000|2024-07-23 13:50:50|184502.6|184412.6|184491.9|184401.9|184504.3|184414.3|184489.3|184399.3|20
1721742660000|2024-07-23 13:51:00|184492.1|184402.1|184491.4|184401.4|184496.2|184406.2|184489.4|184399.4|21
1721742670000|2024-07-23 13:51:10|184491.5|184401.5|184487.9|184397.9|184492.7|184402.7|184487.9|184397.9|10
1721742680000|2024-07-23 13:51:20|184487.8|184397.8|184494.6|184404.6|184496|184406|184487.8|184397.8|20
1721742690000|2024-07-23 13:51:30|184494.4|184404.4|184501.9|184411.9|184509|184419|184489|184399|16
1721742700000|2024-07-23 13:51:40|184501.4|184411.4|184514.5|184424.5|184517.2|184427.2|184501.4|184411.4|18
1721742710000|2024-07-23 13:51:50|184511.8|184421.8|184492.8|184402.8|184511.8|184421.8|184492.8|184402.8|15
1721742720000|2024-07-23 13:52:00|184496.3|184406.3|184511.8|184421.8|184513.8|184423.8|184496.3|184406.3|20
1721742730000|2024-07-23 13:52:10|184516.6|184426.6|184546.9|184456.9|184546.9|184456.9|184516.6|184426.6|20
1721742740000|2024-07-23 13:52:20|184538.7|184448.7|184568.4|184478.4|184581.6|184491.6|184534.4|184444.4|28
1721742750000|2024-07-23 13:52:30|184567.7|184477.7|184575.8|184485.8|184575.8|184485.8|184564.7|184474.7|15
1721742760000|2024-07-23 13:52:40|184585.8|184495.8|184588.4|184498.4|184595.2|184505.2|184577.6|184487.6|28
1721742770000|2024-07-23 13:52:50|184592.8|184502.8|184574.1|184484.1|184592.8|184502.8|184569.6|184479.6|17
1721742780000|2024-07-23 13:53:00|184575.9|184485.9|184569.9|184479.9|184578.3|184488.3|184569.9|184479.9|26
1721742790000|2024-07-23 13:53:10|184568.3|184478.3|184571|184481|184571|184481|184559.3|184469.3|16
1721742800000|2024-07-23 13:53:20|184571.4|184481.4|184549.1|184459.1|184585.8|184495.8|184544.5|184454.5|24
1721742810000|2024-07-23 13:53:30|184548.2|184458.2|184542.7|184452.7|184558|184468|184541.5|184451.5|20
1721742820000|2024-07-23 13:53:40|184542.4|184452.4|184553.7|184463.7|184564.3|184474.3|184542.4|184452.4|16
1721742830000|2024-07-23 13:53:50|184557.2|184467.2|184569.7|184479.7|184569.7|184479.7|184553.7|184463.7|16
1721742840000|2024-07-23 13:54:00|184569.4|184479.4|184565.5|184475.5|184572.3|184482.3|184561.4|184471.4|18
1721742850000|2024-07-23 13:54:10|184565.2|184475.2|184562.5|184472.5|184570.1|184480.1|184555.7|184465.7|15
1721742860000|2024-07-23 13:54:20|184564.5|184474.5|184562.3|184472.3|184569.6|184479.6|184562.3|184472.3|10
1721742870000|2024-07-23 13:54:30|184566.5|184476.5|184565.8|184475.8|184569.7|184479.7|184555.5|184465.5|17
1721742880000|2024-07-23 13:54:40|184560.4|184470.4|184571.3|184481.3|184571.6|184481.6|184555.2|184465.2|16
1721742890000|2024-07-23 13:54:50|184573.5|184483.5|184647.1|184557.1|184653.7|184563.7|184571.3|184481.3|17
1721742900000|2024-07-23 13:55:00|184647.5|184557.5|184685.6|184595.6|184686.4|184596.4|184646.1|184556.1|22
1721742910000|2024-07-23 13:55:10|184688.8|184598.8|184692.3|184602.3|184700.5|184610.5|184678.6|184588.6|30
1721742920000|2024-07-23 13:55:20|184686.5|184596.5|184692|184602|184719.7|184629.7|184680.3|184590.3|29
1721742930000|2024-07-23 13:55:30|184692.2|184602.2|184693.8|184603.8|184706.1|184616.1|184689.1|184599.1|24
1721742940000|2024-07-23 13:55:40|184694.9|184604.9|184664.3|184574.3|184699|184609|184661.2|184571.2|25
1721742950000|2024-07-23 13:55:50|184665.8|184575.8|184719.4|184629.4|184722.9|184632.9|184662.3|184572.3|26
1721742960000|2024-07-23 13:56:00|184707.3|184617.3|184713.7|184623.7|184722.6|184632.6|184701.7|184611.7|34
1721742970000|2024-07-23 13:56:10|184714.4|184624.4|184710|184620|184723.1|184633.1|184705.5|184615.5|22
1721742980000|2024-07-23 13:56:20|184710.1|184620.1|184712.2|184622.2|184719.1|184629.1|184708.4|184618.4|19
1721742990000|2024-07-23 13:56:30|184711.9|184621.9|184631.4|184541.4|184714.5|184624.5|184626.6|184536.6|21
1721743000000|2024-07-23 13:56:40|184630.5|184540.5|184671.3|184581.3|184671.3|184581.3|184608.6|184518.6|23
1721743010000|2024-07-23 13:56:50|184668.5|184578.5|184673.2|184583.2|184675.3|184585.3|184665.9|184575.9|15
1721743020000|2024-07-23 13:57:00|184673.8|184583.8|184675.9|184585.9|184682.9|184592.9|184673.8|184583.8|7
1721743030000|2024-07-23 13:57:10|184675.6|184585.6|184678.9|184588.9|184679.4|184589.4|184675.6|184585.6|3
1721743040000|2024-07-23 13:57:20|184678.6|184588.6|184679.2|184589.2|184679.2|184589.2|184674.9|184584.9|7
1721743050000|2024-07-23 13:57:30|184679.4|184589.4|184674.6|184584.6|184679.4|184589.4|184672.2|184582.2|5
1721743060000|2024-07-23 13:57:40|184674.2|184584.2|184685.7|184595.7|184685.7|184595.7|184674|184584|7
1721743070000|2024-07-23 13:57:50|184685.2|184595.2|184724.5|184634.5|184724.5|184634.5|184685.2|184595.2|12
1721743080000|2024-07-23 13:58:00|184726.1|184636.1|184728.8|184638.8|184732.7|184642.7|184726.1|184636.1|11
1721743090000|2024-07-23 13:58:10|184732.4|184642.4|184729.8|184639.8|184732.4|184642.4|184729.2|184639.2|4
1721743100000|2024-07-23 13:58:20|184729.9|184639.9|184730.9|184640.9|184730.9|184640.9|184725.3|184635.3|6
1721743110000|2024-07-23 13:58:30|184726.3|184636.3|184728.7|184638.7|184729.1|184639.1|184725.7|184635.7|10
1721743120000|2024-07-23 13:58:40|184728.8|184638.8|184728.9|184638.9|184729|184639|184728.8|184638.8|5
1721743130000|2024-07-23 13:58:50|184729.1|184639.1|184722.6|184632.6|184729.3|184639.3|184722.6|184632.6|6
1721743140000|2024-07-23 13:59:00|184726.7|184636.7|184724.7|184634.7|184726.7|184636.7|184722.6|184632.6|4
1721743150000|2024-07-23 13:59:10|184725.1|184635.1|184727|184637|184727.3|184637.3|184725.1|184635.1|5
1721743160000|2024-07-23 13:59:20|184721.6|184631.6|184727.4|184637.4|184727.4|184637.4|184720.8|184630.8|9
1721743170000|2024-07-23 13:59:30|184727.2|184637.2|184725.7|184635.7|184727.5|184637.5|184725.6|184635.6|7
1721743180000|2024-07-23 13:59:40|184725.6|184635.6|184730.2|184640.2|184730.9|184640.9|184721.7|184631.7|9
1721743190000|2024-07-23 13:59:50|184750.5|184620.5|184739.1|184609.1|184750.5|184620.5|184736.9|184606.9|17
1721743200000|2024-07-23 14:00:00|184739.4|184609.4|184710.5|184580.5|184749.9|184619.9|184710.5|184580.5|24
1721743210000|2024-07-23 14:00:10|184709.9|184579.9|184676.8|184586.8|184709.9|184586.8|184671.8|184579.9|7
1721743220000|2024-07-23 14:00:20|184681.1|184591.1|184571.5|184481.5|184681.1|184591.1|184570.8|184480.8|20
1721743230000|2024-07-23 14:00:30|184571.4|184481.4|184607.5|184517.5|184607.5|184517.5|184570.3|184480.3|18
1721743240000|2024-07-23 14:00:40|184608.3|184518.3|184610|184520|184613.4|184523.4|184600.6|184510.6|13
1721743250000|2024-07-23 14:00:50|184610.7|184520.7|184584.4|184494.4|184610.7|184520.7|184583.8|184493.8|19
1721743260000|2024-07-23 14:01:00|184587.6|184497.6|184595.3|184505.3|184597.2|184507.2|184586.7|184496.7|24
1721743270000|2024-07-23 14:01:10|184595.9|184505.9|184589|184499|184599.9|184509.9|184585.4|184495.4|27
1721743280000|2024-07-23 14:01:20|184591.2|184501.2|184589.8|184499.8|184598.1|184508.1|184588.2|184498.2|16
1721743290000|2024-07-23 14:01:30|184589.7|184499.7|184591.8|184501.8|184594.3|184504.3|184589.3|184499.3|11
1721743300000|2024-07-23 14:01:40|184590.8|184500.8|184611.1|184521.1|184611.1|184521.1|184590.2|184500.2|15
1721743310000|2024-07-23 14:01:50|184610.4|184520.4|184608.7|184518.7|184610.7|184520.7|184607.8|184517.8|19
1721743320000|2024-07-23 14:02:00|184615.5|184525.5|184632.3|184542.3|184633.6|184543.6|184612.5|184522.5|28
1721743330000|2024-07-23 14:02:10|184632.4|184542.4|184626.8|184536.8|184632.4|184542.4|184617.6|184527.6|26
1721743340000|2024-07-23 14:02:20|184627.1|184537.1|184614.7|184524.7|184627.1|184537.1|184614.7|184524.7|16
1721743350000|2024-07-23 14:02:30|184585.3|184495.3|184547.3|184417.3|184585.3|184495.3|184540|184410|28
1721743360000|2024-07-23 14:02:40|184546|184416|184558.8|184428.8|184559.9|184429.9|184544.6|184414.6|30
1721743370000|2024-07-23 14:02:50|184558.7|184428.7|184575.3|184445.3|184586.5|184456.5|184556.3|184426.3|27
1721743380000|2024-07-23 14:03:00|184575.5|184445.5|184557.8|184427.8|184575.5|184445.5|184557.6|184427.6|20
1721743390000|2024-07-23 14:03:10|184556.1|184426.1|184557|184427|184571.1|184441.1|184553.9|184423.9|15
1721743400000|2024-07-23 14:03:20|184543.4|184453.4|184533.1|184443.1|184543.4|184453.4|184532.2|184442.2|8
1721743410000|2024-07-23 14:03:30|184535.4|184445.4|184530.7|184440.7|184535.4|184445.4|184530.7|184440.7|8
1721743420000|2024-07-23 14:03:40|184529.9|184439.9|184508.1|184418.1|184529.9|184439.9|184507.8|184417.8|13
1721743430000|2024-07-23 14:03:50|184508.3|184418.3|184501.8|184411.8|184508.3|184418.3|184495.2|184405.2|16
1721743440000|2024-07-23 14:04:00|184503.6|184413.6|184546.5|184416.5|184546.9|184416.9|184503.1|184373.1|25
1721743450000|2024-07-23 14:04:10|184547.8|184417.8|184547.5|184417.5|184553.1|184423.1|184547.1|184417.1|21
1721743460000|2024-07-23 14:04:20|184542.1|184412.1|184542.9|184412.9|184542.9|184412.9|184535.9|184405.9|18
1721743470000|2024-07-23 14:04:30|184542.7|184412.7|184554|184424|184554.3|184424.3|184540.9|184410.9|14
1721743480000|2024-07-23 14:04:40|184557.6|184427.6|184546.7|184456.7|184557.8|184459.9|184544.2|184427.6|9
1721743490000|2024-07-23 14:04:50|184547.8|184457.8|184549.8|184459.8|184554.3|184464.3|184547.8|184457.8|10
1721743500000|2024-07-23 14:05:00|184549.4|184459.4|184494.2|184404.2|184549.4|184459.4|184494.2|184404.2|22
1721743510000|2024-07-23 14:05:10|184494.3|184404.3|184500.7|184410.7|184512|184422|184494.2|184404.2|29
1721743520000|2024-07-23 14:05:20|184503.6|184413.6|184502.2|184412.2|184510.5|184420.5|184497.3|184407.3|26
1721743530000|2024-07-23 14:05:30|184505|184415|184526.1|184436.1|184527.3|184437.3|184505|184415|22
1721743540000|2024-07-23 14:05:40|184525.5|184435.5|184526.3|184436.3|184529.3|184439.3|184525.2|184435.2|12
1721743550000|2024-07-23 14:05:50|184525.9|184435.9|184516.1|184426.1|184527.3|184437.3|184515.6|184425.6|18
1721743560000|2024-07-23 14:06:00|184516.2|184426.2|184523|184433|184531.7|184441.7|184516.2|184426.2|22
1721743570000|2024-07-23 14:06:10|184521.5|184431.5|184526.5|184436.5|184527.7|184437.7|184521.5|184431.5|16
1721743580000|2024-07-23 14:06:20|184526.2|184436.2|184519.7|184429.7|184526.6|184436.6|184519.1|184429.1|11
1721743590000|2024-07-23 14:06:30|184518.2|184428.2|184511.3|184421.3|184518.2|184428.2|184505.1|184415.1|18
1721743600000|2024-07-23 14:06:40|184512.3|184422.3|184500.1|184410.1|184521.4|184431.4|184500.1|184410.1|23
1721743610000|2024-07-23 14:06:50|184500.4|184410.4|184448.1|184358.1|184501.1|184411.1|184438.3|184348.3|18
1721743620000|2024-07-23 14:07:00|184450.5|184360.5|184442.8|184352.8|184451|184361|184442.2|184352.2|19
1721743630000|2024-07-23 14:07:10|184445|184355|184441.8|184351.8|184446.5|184356.5|184441.8|184351.8|6
1721743640000|2024-07-23 14:07:20|184446.2|184356.2|184444.3|184354.3|184448.6|184358.6|184441.2|184351.2|16
1721743650000|2024-07-23 14:07:30|184440.4|184350.4|184481.8|184391.8|184483.8|184393.8|184440.4|184350.4|21
1721743660000|2024-07-23 14:07:40|184490.2|184400.2|184498.4|184408.4|184498.4|184408.4|184480.7|184390.7|14
1721743670000|2024-07-23 14:07:50|184492.2|184402.2|184489.9|184399.9|184518.3|184428.3|184486.9|184396.9|24
1721743680000|2024-07-23 14:08:00|184492.3|184402.3|184510.7|184420.7|184514.8|184424.8|184492.3|184402.3|22
1721743690000|2024-07-23 14:08:10|184510.1|184420.1|184492.4|184402.4|184512.6|184422.6|184492.1|184402.1|23
1721743700000|2024-07-23 14:08:20|184494.7|184404.7|184493.5|184403.5|184494.7|184404.7|184488.5|184398.5|13
1721743710000|2024-07-23 14:08:30|184496.1|184406.1|184497.4|184407.4|184498|184408|184491.7|184401.7|19
1721743720000|2024-07-23 14:08:40|184495.9|184405.9|184498.1|184408.1|184498.6|184408.6|184493.6|184403.6|11
1721743730000|2024-07-23 14:08:50|184498.4|184408.4|184494.4|184404.4|184498.9|184408.9|184493.4|184403.4|15
1721743740000|2024-07-23 14:09:00|184490.4|184400.4|184496.2|184406.2|184496.7|184406.7|184490.4|184400.4|16
1721743750000|2024-07-23 14:09:10|184496.4|184406.4|184498.6|184408.6|184500|184410|184493.6|184403.6|9
1721743760000|2024-07-23 14:09:20|184498.2|184408.2|184498.2|184408.2|184498.2|184408.2|184498.2|184408.2|1
1721743770000|2024-07-23 14:09:30|184496.6|184406.6|184496.2|184406.2|184497.3|184407.3|184490.8|184400.8|18
1721743780000|2024-07-23 14:09:40|184498|184408|184495.5|184405.5|184499.7|184409.7|184495.5|184405.5|9
1721743790000|2024-07-23 14:09:50|184495.2|184405.2|184489.8|184399.8|184495.2|184405.2|184487|184397|18
1721743800000|2024-07-23 14:10:00|184490.5|184400.5|184496.1|184406.1|184499.8|184409.8|184490.5|184400.5|14
1721743810000|2024-07-23 14:10:10|184496.2|184406.2|184390|184300|184496.2|184406.2|184390|184300|23
1721743820000|2024-07-23 14:10:20|184390.8|184300.8|184354.1|184264.1|184390.8|184300.8|184354.1|184264.1|27
1721743830000|2024-07-23 14:10:30|184356.9|184266.9|184351.4|184261.4|184359.9|184269.9|184351.4|184261.4|21
1721743840000|2024-07-23 14:10:40|184351.9|184261.9|184347.8|184257.8|184351.9|184261.9|184340.7|184250.7|16
1721743850000|2024-07-23 14:10:50|184348|184258|184378|184288|184385.6|184295.6|184348|184258|19
1721743860000|2024-07-23 14:11:00|184381.8|184291.8|184403.1|184313.1|184406.8|184316.8|184380.4|184290.4|17
1721743870000|2024-07-23 14:11:10|184405.3|184315.3|184402.6|184312.6|184412.3|184322.3|184398.5|184308.5|10
1721743880000|2024-07-23 14:11:20|184404.4|184314.4|184410.6|184320.6|184410.8|184320.8|184400.8|184310.8|15
1721743890000|2024-07-23 14:11:30|184408.9|184318.9|184372.7|184282.7|184408.9|184318.9|184372.7|184282.7|23
1721743900000|2024-07-23 14:11:40|184369.7|184279.7|184381.3|184291.3|184385.2|184295.2|184361|184271|21
1721743910000|2024-07-23 14:11:50|184376|184286|184376.3|184286.3|184384.6|184294.6|184368.8|184278.8|23
1721743920000|2024-07-23 14:12:00|184376.5|184286.5|184379.5|184289.5|184383.9|184293.9|184376.1|184286.1|16
1721743930000|2024-07-23 14:12:10|184382.1|184292.1|184385.2|184295.2|184386.7|184296.7|184381.7|184291.7|20
1721743940000|2024-07-23 14:12:20|184387.1|184297.1|184371.4|184281.4|184389.2|184299.2|184370.3|184280.3|20
1721743950000|2024-07-23 14:12:30|184369.5|184279.5|184365.2|184275.2|184374.5|184284.5|184365.2|184275.2|12
1721743960000|2024-07-23 14:12:40|184365.3|184275.3|184381.5|184291.5|184386.4|184296.4|184365.3|184275.3|21
1721743970000|2024-07-23 14:12:50|184387|184297|184383.3|184293.3|184389.1|184299.1|184381.8|184291.8|22
1721743980000|2024-07-23 14:13:00|184382|184292|184373.7|184283.7|184384.8|184294.8|184368.4|184278.4|22
1721743990000|2024-07-23 14:13:10|184373.8|184283.8|184364|184274|184377.2|184287.2|184364|184274|13
1721744000000|2024-07-23 14:13:20|184365|184275|184344.5|184254.5|184367.4|184277.4|184337.3|184247.3|18
1721744010000|2024-07-23 14:13:30|184345.1|184255.1|184347.2|184257.2|184347.2|184257.2|184342.4|184252.4|5
1721744020000|2024-07-23 14:13:40|184343.4|184253.4|184347.3|184257.3|184350.4|184260.4|184343.4|184253.4|7
1721744030000|2024-07-23 14:13:50|184350.2|184260.2|184347.5|184257.5|184350.2|184260.2|184347.3|184257.3|3
1721744040000|2024-07-23 14:14:00|184349.8|184259.8|184350.1|184260.1|184350.1|184260.1|184343.7|184253.7|9
1721744050000|2024-07-23 14:14:10|184347|184257|184347.4|184257.4|184350.7|184260.7|184346|184256|19
1721744060000|2024-07-23 14:14:20|184347.6|184257.6|184369.3|184279.3|184382.1|184292.1|184347.1|184257.1|16
1721744070000|2024-07-23 14:14:30|184363|184273|184400.1|184270.1|184401.6|184294.7|184356.5|184266.5|14
1721744080000|2024-07-23 14:14:40|184399.7|184269.7|184405|184275|184406|184276|184399.2|184269.2|12
1721744090000|2024-07-23 14:14:50|184404.8|184274.8|184398.6|184268.6|184404.8|184274.8|184398.6|184268.6|13
1721744100000|2024-07-23 14:15:00|184399.5|184269.5|184389.9|184299.9|184399.5|184299.9|184367.3|184258.1|16
1721744110000|2024-07-23 14:15:10|184390.3|184300.3|184414.2|184324.2|184418.3|184328.3|184384.1|184294.1|8
1721744120000|2024-07-23 14:15:20|184411.7|184321.7|184415.7|184325.7|184418.5|184328.5|184402.9|184312.9|24
1721744130000|2024-07-23 14:15:30|184415|184325|184431.1|184341.1|184431.1|184341.1|184406.2|184316.2|18
1721744140000|2024-07-23 14:15:40|184435|184345|184429.1|184339.1|184436.3|184346.3|184422.6|184332.6|16
1721744150000|2024-07-23 14:15:50|184437.5|184347.5|184436.7|184346.7|184441.6|184351.6|184436.7|184346.7|10
1721744160000|2024-07-23 14:16:00|184436.6|184346.6|184405.3|184315.3|184436.6|184346.6|184405.3|184315.3|18
1721744170000|2024-07-23 14:16:10|184400.6|184310.6|184403|184313|184413.5|184323.5|184400.6|184310.6|19
1721744180000|2024-07-23 14:16:20|184405.5|184315.5|184410.4|184320.4|184420.1|184330.1|184401|184311|11
1721744190000|2024-07-23 14:16:30|184408.5|184318.5|184410.5|184320.5|184411.6|184321.6|184404.9|184314.9|12
1721744200000|2024-07-23 14:16:40|184410.7|184320.7|184402.1|184312.1|184410.7|184320.7|184400.2|184310.2|13
1721744210000|2024-07-23 14:16:50|184401.9|184311.9|184430.6|184340.6|184433.4|184343.4|184398.1|184308.1|16
1721744220000|2024-07-23 14:17:00|184435.6|184345.6|184428.3|184338.3|184436.8|184346.8|184427.7|184337.7|15
1721744230000|2024-07-23 14:17:10|184430.6|184340.6|184434.6|184344.6|184434.6|184344.6|184422.5|184332.5|14
1721744240000|2024-07-23 14:17:20|184434.3|184344.3|184436.5|184346.5|184437.2|184347.2|184429.6|184339.6|10
1721744250000|2024-07-23 14:17:30|184434.2|184344.2|184437.2|184347.2|184442.2|184352.2|184434.1|184344.1|16
1721744260000|2024-07-23 14:17:40|184438.2|184348.2|184443.4|184353.4|184443.4|184353.4|184435.2|184345.2|10
1721744270000|2024-07-23 14:17:50|184445.6|184355.6|184450.8|184360.8|184460.9|184370.9|184439|184349|24
1721744280000|2024-07-23 14:18:00|184448.8|184358.8|184455.4|184365.4|184460.8|184370.8|184440|184350|20
1721744290000|2024-07-23 14:18:10|184453.9|184363.9|184450.8|184360.8|184455.9|184365.9|184450|184360|18
1721744300000|2024-07-23 14:18:20|184484.6|184394.6|184476|184386|184485|184395|184471.6|184381.6|19
1721744310000|2024-07-23 14:18:30|184475.1|184385.1|184508.5|184418.5|184515.6|184425.6|184473|184383|21
1721744320000|2024-07-23 14:18:40|184508.4|184418.4|184499.8|184409.8|184508.4|184418.4|184497.8|184407.8|10
1721744330000|2024-07-23 14:18:50|184502.6|184412.6|184496.5|184406.5|184502.6|184412.6|184496.5|184406.5|9
1721744340000|2024-07-23 14:19:00|184493.2|184403.2|184512.1|184422.1|184515|184425|184493.2|184403.2|17
1721744350000|2024-07-23 14:19:10|184512|184422|184391.8|184301.8|184517.3|184427.3|184384|184294|19
1721744360000|2024-07-23 14:19:20|184395.9|184305.9|184373.4|184283.4|184395.9|184305.9|184365.3|184275.3|21
1721744370000|2024-07-23 14:19:30|184371.1|184281.1|184373.4|184283.4|184373.4|184283.4|184369|184279|8
1721744380000|2024-07-23 14:19:40|184373.2|184283.2|184367.4|184277.4|184376.2|184286.2|184356.5|184266.5|26
1721744390000|2024-07-23 14:19:50|184364.8|184274.8|184352.1|184262.1|184374.7|184284.7|184346.1|184256.1|25
1721744400000|2024-07-23 14:20:00|184349.5|184259.5|184349.6|184259.6|184361|184271|184349.1|184259.1|21
1721744410000|2024-07-23 14:20:10|184349.7|184259.7|184376.3|184286.3|184387.7|184297.7|184349.7|184259.7|25
1721744420000|2024-07-23 14:20:20|184379.6|184289.6|184355.6|184265.6|184380.1|184290.1|184355.6|184265.6|18
1721744430000|2024-07-23 14:20:30|184358.8|184268.8|184370.4|184280.4|184386|184296|184345.4|184255.4|19
1721744440000|2024-07-23 14:20:40|184365.8|184275.8|184355.3|184265.3|184367.7|184277.7|184352.6|184262.6|26
1721744450000|2024-07-23 14:20:50|184354.9|184264.9|184355.6|184265.6|184360.2|184270.2|184352.7|184262.7|13
1721744460000|2024-07-23 14:21:00|184355.9|184265.9|184384|184294|184391|184301|184355.9|184265.9|18
1721744470000|2024-07-23 14:21:10|184383.8|184293.8|184377.7|184287.7|184383.8|184293.8|184375.7|184285.7|10
1721744480000|2024-07-23 14:21:20|184378.7|184288.7|184378|184288|184379.8|184289.8|184373|184283|7
1721744490000|2024-07-23 14:21:30|184377.2|184287.2|184372.5|184282.5|184380.3|184290.3|184372.5|184282.5|13
1721744500000|2024-07-23 14:21:40|184373.6|184283.6|184374.1|184284.1|184376.6|184286.6|184372.5|184282.5|15
1721744510000|2024-07-23 14:21:50|184374|184284|184369.4|184279.4|184382.2|184292.2|184364.2|184274.2|22
1721744520000|2024-07-23 14:22:00|184374.3|184284.3|184365.4|184275.4|184374.3|184284.3|184365.4|184275.4|14
1721744530000|2024-07-23 14:22:10|184363.4|184273.4|184370|184280|184374.1|184284.1|184363.4|184273.4|11
1721744540000|2024-07-23 14:22:20|184370.3|184280.3|184364.1|184274.1|184372.6|184282.6|184359.7|184269.7|15
1721744550000|2024-07-23 14:22:30|184360.1|184270.1|184387.5|184297.5|184387.5|184297.5|184360.1|184270.1|18
1721744560000|2024-07-23 14:22:40|184383.5|184293.5|184380.4|184290.4|184387.7|184297.7|184380.4|184290.4|16
1721744570000|2024-07-23 14:22:50|184380.3|184290.3|184376.3|184286.3|184380.3|184290.3|184376.3|184286.3|8
1721744580000|2024-07-23 14:23:00|184377.8|184287.8|184377.9|184287.9|184383.6|184293.6|184370.9|184280.9|22
1721744590000|2024-07-23 14:23:10|184377.8|184287.8|184379|184289|184381.7|184291.7|184375.4|184285.4|12
1721744600000|2024-07-23 14:23:20|184379.2|184289.2|184435.4|184345.4|184440.3|184350.3|184379.2|184289.2|21
1721744610000|2024-07-23 14:23:30|184430.4|184340.4|184431.2|184341.2|184434.9|184344.9|184429.1|184339.1|11
1721744620000|2024-07-23 14:23:40|184428.7|184338.7|184396|184306|184445|184355|184396|184306|10
1721744630000|2024-07-23 14:23:50|184395.3|184305.3|184344|184254|184395.3|184305.3|184343.5|184253.5|17
1721744640000|2024-07-23 14:24:00|184344.4|184254.4|184343.7|184253.7|184349.5|184259.5|184340.1|184250.1|20
1721744650000|2024-07-23 14:24:10|184344.8|184254.8|184343.9|184253.9|184348.3|184258.3|184342.7|184252.7|12
1721744660000|2024-07-23 14:24:20|184344.2|184254.2|184349.2|184259.2|184349.2|184259.2|184343.9|184253.9|13
1721744670000|2024-07-23 14:24:30|184349.4|184259.4|184342.7|184252.7|184356.7|184266.7|184342.7|184252.7|12
1721744680000|2024-07-23 14:24:40|184342.4|184252.4|184345.3|184255.3|184345.3|184255.3|184339.7|184249.7|15
1721744690000|2024-07-23 14:24:50|184344.2|184254.2|184345.1|184255.1|184347.9|184257.9|184341.9|184251.9|10
1721744700000|2024-07-23 14:25:00|184344.9|184254.9|184258.4|184168.4|184345.1|184255.1|184247.6|184157.6|21
1721744710000|2024-07-23 14:25:10|184258.9|184168.9|184274.4|184184.4|184275.4|184185.4|184256.9|184166.9|32
1721744720000|2024-07-23 14:25:20|184276.7|184186.7|184264.5|184174.5|184289.2|184199.2|184262|184172|23
1721744730000|2024-07-23 14:25:30|184265.7|184175.7|184261|184171|184270.9|184180.9|184257.5|184167.5|24
1721744740000|2024-07-23 14:25:40|184260.4|184170.4|184249.2|184159.2|184260.4|184170.4|184248.5|184158.5|18
1721744750000|2024-07-23 14:25:50|184248.2|184158.2|184239.5|184149.5|184258.3|184168.3|184239.5|184149.5|27
1721744760000|2024-07-23 14:26:00|184239.1|184149.1|184207.1|184117.1|184239.5|184149.5|184203.8|184113.8|20
1721744770000|2024-07-23 14:26:10|184208.8|184118.8|184197.3|184107.3|184208.8|184118.8|184197.3|184107.3|23
1721744780000|2024-07-23 14:26:20|184199.8|184109.8|184199.2|184109.2|184203.7|184113.7|184199.1|184109.1|11
1721744790000|2024-07-23 14:26:30|184199.3|184109.3|184209.3|184119.3|184215.6|184125.6|184199.3|184109.3|14
1721744800000|2024-07-23 14:26:40|184214.3|184124.3|184207.5|184117.5|184217.9|184127.9|184203.9|184113.9|19
1721744810000|2024-07-23 14:26:50|184207.6|184117.6|184210.2|184120.2|184212.4|184122.4|184203.5|184113.5|16
1721744820000|2024-07-23 14:27:00|184206.5|184116.5|184207.1|184117.1|184207.1|184117.1|184199.6|184109.6|22
1721744830000|2024-07-23 14:27:10|184207.4|184117.4|184206.3|184116.3|184208.6|184118.6|184203.3|184113.3|14
1721744840000|2024-07-23 14:27:20|184205|184115|184229.1|184139.1|184240.2|184150.2|184199.6|184109.6|26
1721744850000|2024-07-23 14:27:30|184227.8|184137.8|184205.6|184115.6|184228|184138|184205.4|184115.4|23
1721744860000|2024-07-23 14:27:40|184205.7|184115.7|184169.5|184079.5|184206.1|184116.1|184166.4|184076.4|22
1721744870000|2024-07-23 14:27:50|184168.6|184078.6|184142|184052|184168.6|184078.6|184141.5|184051.5|18
1721744880000|2024-07-23 14:28:00|184141.1|184051.1|184145.3|184055.3|184148.5|184058.5|184141.1|184051.1|12
1721744890000|2024-07-23 14:28:10|184144.8|184054.8|184139.7|184049.7|184144.8|184054.8|184137.7|184047.7|16
1721744900000|2024-07-23 14:28:20|184139.9|184049.9|184138|184048|184143.2|184053.2|184137.1|184047.1|18
1721744910000|2024-07-23 14:28:30|184135.7|184045.7|184038|183948|184135.7|184045.7|184034.5|183944.5|26
1721744920000|2024-07-23 14:28:40|184036.8|183946.8|184041|183951|184042.8|183952.8|184029.3|183939.3|27
1721744930000|2024-07-23 14:28:50|184037.1|183947.1|184047.8|183957.8|184057.4|183967.4|184035.3|183945.3|23
1721744940000|2024-07-23 14:29:00|184048.5|183958.5|184039.3|183949.3|184063.3|183973.3|184032.8|183942.8|28
1721744950000|2024-07-23 14:29:10|184040.7|183950.7|184037.1|183947.1|184042.6|183952.6|184036.8|183946.8|15
1721744960000|2024-07-23 14:29:20|184037.3|183947.3|184058.6|183968.6|184062.4|183972.4|184037.3|183947.3|27
1721744970000|2024-07-23 14:29:30|184060.6|183970.6|184022.7|183932.7|184060.6|183970.6|184018|183928|20
1721744980000|2024-07-23 14:29:40|184024.4|183934.4|184027.2|183937.2|184040.4|183950.4|184024.4|183934.4|19
1721744990000|2024-07-23 14:29:50|184022.9|183932.9|184005.9|183915.9|184022.9|183932.9|184003.7|183913.7|22
1721745000000|2024-07-23 14:30:00|184006.4|183916.4|183946.8|183856.8|184015.4|183925.4|183941|183851|26
1721745010000|2024-07-23 14:30:10|183948.6|183858.6|183971.3|183881.3|183980.5|183890.5|183946.2|183856.2|26
1721745020000|2024-07-23 14:30:20|183969.5|183879.5|183968.4|183878.4|183977.8|183887.8|183962.2|183872.2|17
1721745030000|2024-07-23 14:30:30|183974.8|183884.8|183960|183870|183983.7|183893.7|183959.9|183869.9|28
1721745040000|2024-07-23 14:30:40|183960.1|183870.1|183940.6|183850.6|183961.2|183871.2|183940.6|183850.6|27
1721745050000|2024-07-23 14:30:50|183941.1|183851.1|183940.6|183850.6|183944.9|183854.9|183940.4|183850.4|13
1721745060000|2024-07-23 14:31:00|183940.8|183850.8|183936.6|183846.6|183944|183854|183936.6|183846.6|15
1721745070000|2024-07-23 14:31:10|183935.5|183845.5|183935.6|183845.6|183981.5|183891.5|183918.7|183828.7|27
1721745080000|2024-07-23 14:31:20|183933.5|183843.5|183935.8|183845.8|183936.3|183846.3|183915.4|183825.4|26
1721745090000|2024-07-23 14:31:30|183935.9|183845.9|183964.2|183874.2|183964.2|183874.2|183935.9|183845.9|21
1721745100000|2024-07-23 14:31:40|183964.4|183874.4|183953.5|183863.5|183967.2|183877.2|183953.2|183863.2|19
1721745110000|2024-07-23 14:31:50|183950.4|183860.4|183978.2|183888.2|183978.2|183888.2|183950.4|183860.4|13
1721745120000|2024-07-23 14:32:00|183977.9|183887.9|184029.1|183939.1|184044.2|183954.2|183966.9|183876.9|26
1721745130000|2024-07-23 14:32:10|184025.2|183935.2|184068.5|183978.5|184091.7|184001.7|184017.7|183927.7|22
1721745140000|2024-07-23 14:32:20|184066.6|183976.6|184070.8|183980.8|184072.7|183982.7|184064.4|183974.4|18
1721745150000|2024-07-23 14:32:30|184068.9|183978.9|184052.3|183962.3|184074|183984|184051.1|183961.1|22
1721745160000|2024-07-23 14:32:40|184054.5|183964.5|184046.3|183956.3|184058.9|183968.9|184038.2|183948.2|23
1721745170000|2024-07-23 14:32:50|184044|183954|184059.5|183969.5|184067|183977|184044|183954|22
1721745180000|2024-07-23 14:33:00|184055.1|183965.1|183976.1|183886.1|184055.1|183965.1|183969|183879|31
1721745190000|2024-07-23 14:33:10|183979.2|183889.2|183976.6|183886.6|183981.3|183891.3|183974.3|183884.3|23
1721745200000|2024-07-23 14:33:20|183979|183889|183975.8|183885.8|183981.6|183891.6|183974.1|183884.1|22
1721745210000|2024-07-23 14:33:30|183974.1|183884.1|183982.9|183892.9|183991|183901|183972.3|183882.3|22
1721745220000|2024-07-23 14:33:40|183981.6|183891.6|183986.7|183896.7|184004.4|183914.4|183979.7|183889.7|21
1721745230000|2024-07-23 14:33:50|183986.2|183896.2|184022.8|183932.8|184028.3|183938.3|183986.2|183896.2|22
1721745240000|2024-07-23 14:34:00|184020.9|183930.9|184077.3|183987.3|184079.7|183989.7|184017.3|183927.3|28
1721745250000|2024-07-23 14:34:10|184072.4|183982.4|184069.7|183979.7|184074.9|183984.9|184063.1|183973.1|17
1721745260000|2024-07-23 14:34:20|184068.7|183978.7|184156.1|184066.1|184185.1|184095.1|184067.5|183977.5|32
1721745270000|2024-07-23 14:34:30|184146.2|184056.2|184145.4|184055.4|184157.1|184067.1|184140.4|184050.4|29
1721745280000|2024-07-23 14:34:40|184149.3|184059.3|184139.9|184049.9|184157.3|184067.3|184137.4|184047.4|18
1721745290000|2024-07-23 14:34:50|184138.2|184048.2|184136.9|184046.9|184139.7|184049.7|184132.7|184042.7|21
1721745300000|2024-07-23 14:35:00|184134.1|184044.1|184139.6|184049.6|184177|184087|184131.2|184041.2|33
1721745310000|2024-07-23 14:35:10|184141.3|184051.3|184135.1|184045.1|184141.3|184051.3|184129.3|184039.3|15
1721745320000|2024-07-23 14:35:20|184133.5|184043.5|184159.7|184069.7|184159.7|184069.7|184133.5|184043.5|21
1721745330000|2024-07-23 14:35:30|184160.4|184070.4|184154.2|184064.2|184162.9|184072.9|184148.5|184058.5|27
1721745340000|2024-07-23 14:35:40|184152.8|184062.8|184144.7|184054.7|184159.4|184069.4|184136.5|184046.5|23
1721745350000|2024-07-23 14:35:50|184145.9|184055.9|184144.4|184054.4|184149|184059|184143.3|184053.3|17
1721745360000|2024-07-23 14:36:00|184143.9|184053.9|184153.9|184063.9|184161.1|184071.1|184096|184006|27
1721745370000|2024-07-23 14:36:10|184153.1|184063.1|184154.3|184064.3|184154.3|184064.3|184145.9|184055.9|18
1721745380000|2024-07-23 14:36:20|184153.8|184063.8|184147.2|184057.2|184153.8|184063.8|184135.9|184045.9|21
1721745390000|2024-07-23 14:36:30|184145.5|184055.5|184158.1|184068.1|184158.6|184068.6|184145.5|184055.5|30
1721745400000|2024-07-23 14:36:40|184155.3|184065.3|184157|184067|184159.4|184069.4|184142.1|184052.1|28
1721745410000|2024-07-23 14:36:50|184156.5|184066.5|184157.3|184067.3|184160.3|184070.3|184153.5|184063.5|19
1721745420000|2024-07-23 14:37:00|184159.2|184069.2|184157.3|184067.3|184160.2|184070.2|184153.4|184063.4|17
1721745430000|2024-07-23 14:37:10|184156.4|184066.4|184148.1|184058.1|184156.4|184066.4|184144.1|184054.1|21
1721745440000|2024-07-23 14:37:20|184149.7|184059.7|184151.7|184061.7|184163.1|184073.1|184149.7|184059.7|24
1721745450000|2024-07-23 14:37:30|184151.6|184061.6|184153.1|184063.1|184158|184068|184150.5|184060.5|8
1721745460000|2024-07-23 14:37:40|184152.9|184062.9|184148.3|184058.3|184152.9|184062.9|184142.1|184052.1|21
1721745470000|2024-07-23 14:37:50|184148.2|184058.2|184175.7|184085.7|184183.3|184093.3|184148.2|184058.2|28
1721745480000|2024-07-23 14:38:00|184178.7|184088.7|184178.2|184088.2|184178.7|184088.7|184175.3|184085.3|6
1721745490000|2024-07-23 14:38:10|184177.6|184087.6|184247.9|184157.9|184249.3|184159.3|184176.2|184086.2|24
1721745500000|2024-07-23 14:38:20|184248.5|184158.5|184252.4|184162.4|184261.7|184171.7|184248.5|184158.5|20
1721745510000|2024-07-23 14:38:30|184255.1|184165.1|184253.4|184163.4|184259.9|184169.9|184253.4|184163.4|12
1721745520000|2024-07-23 14:38:40|184252.3|184162.3|184259.2|184169.2|184264.5|184174.5|184252.3|184162.3|11
1721745530000|2024-07-23 14:38:50|184257.5|184167.5|184303.6|184213.6|184304|184214|184257.5|184167.5|18
1721745540000|2024-07-23 14:39:00|184305.7|184215.7|184314.6|184224.6|184318.8|184228.8|184299|184209|18
1721745550000|2024-07-23 14:39:10|184315.7|184225.7|184317.4|184227.4|184317.4|184227.4|184313.6|184223.6|9
1721745560000|2024-07-23 14:39:20|184317.3|184227.3|184320|184230|184321.9|184231.9|184317.3|184227.3|8
1721745570000|2024-07-23 14:39:30|184320.9|184230.9|184320.7|184230.7|184326.4|184236.4|184320|184230|7
1721745580000|2024-07-23 14:39:40|184320.4|184230.4|184333.2|184243.2|184364.4|184274.4|184317.8|184227.8|31
1721745590000|2024-07-23 14:39:50|184328.7|184238.7|184351|184261|184352.6|184262.6|184327.9|184237.9|23
1721745600000|2024-07-23 14:40:00|184350.8|184260.8|184343.1|184253.1|184360.6|184270.6|184339.6|184249.6|30
1721745610000|2024-07-23 14:40:10|184342.9|184252.9|184335.3|184245.3|184344.8|184254.8|184331.1|184241.1|22
1721745620000|2024-07-23 14:40:20|184336.4|184246.4|184348.8|184258.8|184357.4|184267.4|184336.4|184246.4|18
1721745630000|2024-07-23 14:40:30|184349.4|184259.4|184418.7|184328.7|184433.1|184343.1|184334.2|184234.1|28
1721745640000|2024-07-23 14:40:40|184417.4|184327.4|184400.9|184310.9|184439.7|184349.7|184400.9|184310.9|34
1721745650000|2024-07-23 14:40:50|184400.7|184310.7|184413.6|184323.6|184439.5|184349.5|184395.5|184305.5|25
1721745660000|2024-07-23 14:41:00|184412|184322|184435|184345|184435|184345|184408.2|184318.2|30
1721745670000|2024-07-23 14:41:10|184434.9|184344.9|184410.9|184320.9|184434.9|184344.9|184410.9|184320.9|24
1721745680000|2024-07-23 14:41:20|184404.5|184314.5|184421.1|184331.1|184421.1|184331.1|184394.9|184304.9|27
1721745690000|2024-07-23 14:41:30|184420.9|184330.9|184413.6|184323.6|184433.1|184343.1|184413.6|184323.6|18
1721745700000|2024-07-23 14:41:40|184411.4|184321.4|184420.6|184330.6|184464|184374|184408.1|184318.1|25
1721745710000|2024-07-23 14:41:50|184414.9|184324.9|184411.3|184321.3|184414.9|184324.9|184404.9|184314.9|24
1721745720000|2024-07-23 14:42:00|184411.5|184321.5|184386.8|184296.8|184411.5|184321.5|184386.6|184296.6|20
1721745730000|2024-07-23 14:42:10|184384.9|184294.9|184380.2|184290.2|184394.3|184304.3|184375.8|184285.8|27
1721745740000|2024-07-23 14:42:20|184379.7|184289.7|184367.8|184277.8|184381.6|184291.6|184365|184275|15
1721745750000|2024-07-23 14:42:30|184366.9|184276.9|184366.1|184276.1|184369.8|184279.8|184365.7|184275.7|20
1721745760000|2024-07-23 14:42:40|184364.5|184274.5|184313.6|184223.6|184365.1|184275.1|184305.9|184215.9|26
1721745770000|2024-07-23 14:42:50|184315.5|184225.5|184315.6|184225.6|184326.7|184236.7|184300.8|184210.8|22
1721745780000|2024-07-23 14:43:00|184310.2|184220.2|184316|184226|184316|184226|184305.6|184215.6|20
1721745790000|2024-07-23 14:43:10|184318.2|184228.2|184310.5|184220.5|184329.2|184239.2|184310.5|184220.5|19
1721745800000|2024-07-23 14:43:20|184311.8|184221.8|184304.7|184214.7|184314|184224|184301.8|184211.8|11
1721745810000|2024-07-23 14:43:30|184305.6|184215.6|184304.8|184214.8|184306.3|184216.3|184301.2|184211.2|11
1721745820000|2024-07-23 14:43:40|184301.9|184211.9|184299.6|184209.6|184301.9|184211.9|184296.2|184206.2|9
1721745830000|2024-07-23 14:43:50|184298.9|184208.9|184311.9|184221.9|184311.9|184221.9|184295.8|184205.8|15
1721745840000|2024-07-23 14:44:00|184313.2|184223.2|184298.4|184208.4|184313.2|184223.2|184294.9|184204.9|10
1721745850000|2024-07-23 14:44:10|184296.4|184206.4|184288.1|184198.1|184298.3|184208.3|184273.5|184183.5|16
1721745860000|2024-07-23 14:44:20|184287.8|184197.8|184288.9|184198.9|184295.3|184205.3|184278|184188|13
1721745870000|2024-07-23 14:44:30|184290.3|184200.3|184284.9|184194.9|184292.4|184202.4|184284.9|184194.9|6
1721745880000|2024-07-23 14:44:40|184284.2|184194.2|184165.9|184075.9|184289.1|184199.1|184165.9|184075.9|24
1721745890000|2024-07-23 14:44:50|184172.9|184082.9|184163|184073|184172.9|184082.9|184153.4|184063.4|32
1721745900000|2024-07-23 14:45:00|184165.4|184075.4|184166|184076|184176.8|184086.8|184157.7|184067.7|27
1721745910000|2024-07-23 14:45:10|184171.2|184081.2|184156.3|184066.3|184184.6|184094.6|184155|184065|31
1721745920000|2024-07-23 14:45:20|184155.7|184065.7|184137.7|184047.7|184156.7|184066.7|184130.7|184040.7|35
1721745930000|2024-07-23 14:45:30|184134.3|184044.3|184163|184073|184163|184073|184134.3|184044.3|29
1721745940000|2024-07-23 14:45:40|184162.4|184072.4|184178.1|184088.1|184185.5|184095.5|184162.4|184072.4|24
1721745950000|2024-07-23 14:45:50|184175.1|184085.1|184175.3|184085.3|184181.4|184091.4|184174.2|184084.2|28
1721745960000|2024-07-23 14:46:00|184173.7|184083.7|184270.9|184180.9|184281.8|184191.8|184173.7|184083.7|30
1721745970000|2024-07-23 14:46:10|184270.2|184180.2|184292.8|184202.8|184292.8|184202.8|184268.7|184178.7|27
1721745980000|2024-07-23 14:46:20|184287.5|184197.5|184275.8|184185.8|184290.5|184200.5|184266.1|184176.1|25
1721745990000|2024-07-23 14:46:30|184275.7|184185.7|184273|184183|184281.8|184191.8|184272.6|184182.6|20
1721746000000|2024-07-23 14:46:40|184275.9|184185.9|184276.7|184186.7|184279.2|184189.2|184275.6|184185.6|13
1721746010000|2024-07-23 14:46:50|184276.6|184186.6|184268.2|184178.2|184278.8|184188.8|184263.2|184173.2|31
1721746020000|2024-07-23 14:47:00|184268.6|184178.6|184278.2|184188.2|184281.7|184191.7|184265.4|184175.4|26
1721746030000|2024-07-23 14:47:10|184279.4|184189.4|184275.7|184185.7|184279.8|184189.8|184268.6|184178.6|24
1721746040000|2024-07-23 14:47:20|184274|184184|184280.8|184190.8|184282.3|184192.3|184269.5|184179.5|19
1721746050000|2024-07-23 14:47:30|184283|184193|184294.3|184204.3|184298.8|184208.8|184280|184190|25
1721746060000|2024-07-23 14:47:40|184293.6|184203.6|184285.1|184195.1|184293.6|184203.6|184285.1|184195.1|2
1721746070000|2024-07-23 14:47:50|184284.8|184194.8|184292.8|184202.8|184294|184204|184284.2|184194.2|16
1721746080000|2024-07-23 14:48:00|184292.7|184202.7|184294.4|184204.4|184294.8|184204.8|184282|184192|19
1721746090000|2024-07-23 14:48:10|184295.3|184205.3|184323.1|184233.1|184329.7|184239.7|184295.3|184205.3|24
1721746100000|2024-07-23 14:48:20|184319.4|184229.4|184296.5|184206.5|184319.4|184229.4|184296.4|184206.4|16
1721746110000|2024-07-23 14:48:30|184297.9|184207.9|184280.8|184190.8|184297.9|184207.9|184276.8|184186.8|14
1721746120000|2024-07-23 14:48:40|184279.9|184189.9|184279.4|184189.4|184280.9|184190.9|184276.8|184186.8|11
1721746130000|2024-07-23 14:48:50|184280.9|184190.9|184274.7|184184.7|184284|184194|184274.7|184184.7|13
1721746140000|2024-07-23 14:49:00|184275.6|184185.6|184282.7|184192.7|184284.6|184194.6|184271|184181|16
1721746150000|2024-07-23 14:49:10|184284.3|184194.3|184285.3|184195.3|184286.4|184196.4|184283|184193|14
1721746160000|2024-07-23 14:49:20|184284.1|184194.1|184277.3|184187.3|184284.1|184194.1|184277.3|184187.3|11
1721746170000|2024-07-23 14:49:30|184281.9|184191.9|184282|184192|184282.6|184192.6|184279.3|184189.3|15
1721746180000|2024-07-23 14:49:40|184281.8|184191.8|184279.1|184189.1|184285|184195|184279.1|184189.1|11
1721746190000|2024-07-23 14:49:50|184283.4|184193.4|184326.3|184236.3|184337.6|184247.6|184283.4|184193.4|27
1721746200000|2024-07-23 14:50:00|184324.7|184234.7|184327.1|184237.1|184333.5|184243.5|184324.7|184234.7|15
1721746210000|2024-07-23 14:50:10|184330.1|184240.1|184329.4|184239.4|184334.7|184244.7|184327.6|184237.6|10
1721746220000|2024-07-23 14:50:20|184329.5|184239.5|184332.6|184242.6|184336.7|184246.7|184318.8|184228.8|18
1721746230000|2024-07-23 14:50:30|184327.4|184237.4|184333.1|184243.1|184337.4|184247.4|184326.5|184236.5|10
1721746240000|2024-07-23 14:50:40|184335.5|184245.5|184339.9|184249.9|184341.7|184251.7|184335.5|184245.5|11
1721746250000|2024-07-23 14:50:50|184341.3|184251.3|184344.7|184254.7|184347.1|184257.1|184338.6|184248.6|11
1721746260000|2024-07-23 14:51:00|184342.5|184252.5|184313.3|184223.3|184344.5|184254.5|184313.3|184223.3|15
1721746270000|2024-07-23 14:51:10|184309.8|184219.8|184330.2|184240.2|184330.2|184240.2|184309.8|184219.8|17
1721746280000|2024-07-23 14:51:20|184325.2|184235.2|184318.3|184228.3|184332.2|184242.2|184318.3|184228.3|10
1721746290000|2024-07-23 14:51:30|184322.6|184232.6|184325.7|184235.7|184331.7|184241.7|184321.9|184231.9|16
1721746300000|2024-07-23 14:51:40|184325.1|184235.1|184326.8|184236.8|184341.3|184251.3|184325|184235|23
1721746310000|2024-07-23 14:51:50|184332.1|184242.1|184323.6|184233.6|184338.2|184248.2|184318.5|184228.5|14
1721746320000|2024-07-23 14:52:00|184319|184229|184333.7|184243.7|184334|184244|184311|184221|20
1721746330000|2024-07-23 14:52:10|184330.4|184240.4|184336.3|184246.3|184339.2|184249.2|184328.8|184238.8|18
1721746340000|2024-07-23 14:52:20|184333|184243|184299.1|184209.1|184333|184243|184299.1|184209.1|22
1721746350000|2024-07-23 14:52:30|184295|184205|184305.1|184215.1|184307.5|184217.5|184295|184205|17
1721746360000|2024-07-23 14:52:40|184305.2|184215.2|184308.7|184218.7|184316|184226|184299.6|184209.6|17
1721746370000|2024-07-23 14:52:50|184307.2|184217.2|184312.9|184222.9|184317.8|184227.8|184303.6|184213.6|16
1721746380000|2024-07-23 14:53:00|184313|184223|184267.8|184177.8|184314.4|184224.4|184267|184177|26
1721746390000|2024-07-23 14:53:10|184265.9|184175.9|184271.6|184181.6|184272.9|184182.9|184265.9|184175.9|15
1721746400000|2024-07-23 14:53:20|184268.9|184178.9|184267.3|184177.3|184274|184184|184267.3|184177.3|16
1721746410000|2024-07-23 14:53:30|184267.9|184177.9|184210.6|184120.6|184270.5|184180.5|184207.8|184117.8|20
1721746420000|2024-07-23 14:53:40|184212.8|184122.8|184208.9|184118.9|184215.8|184125.8|184204.5|184114.5|29
1721746430000|2024-07-23 14:53:50|184210.6|184120.6|184209.6|184119.6|184213.8|184123.8|184206.2|184116.2|18
1721746440000|2024-07-23 14:54:00|184208.2|184118.2|184194|184104|184214.2|184124.2|184180.6|184090.6|27
1721746450000|2024-07-23 14:54:10|184192.8|184102.8|184184|184094|184205|184115|184184|184094|21
1721746460000|2024-07-23 14:54:20|184181.5|184091.5|184180.3|184090.3|184186|184096|184171.8|184081.8|21
1721746470000|2024-07-23 14:54:30|184185.7|184095.7|184169.2|184079.2|184192.7|184102.7|184165.4|184075.4|25
1721746480000|2024-07-23 14:54:40|184170.2|184080.2|184176.6|184086.6|184182.3|184092.3|184168.6|184078.6|17
1721746490000|2024-07-23 14:54:50|184173.1|184083.1|184177.6|184087.6|184183.1|184093.1|184173.1|184083.1|14
1721746500000|2024-07-23 14:55:00|184177.5|184087.5|184188|184098|184188|184098|184177.5|184087.5|17
1721746510000|2024-07-23 14:55:10|184189.9|184099.9|184189.4|184099.4|184196.6|184106.6|184187.9|184097.9|10
1721746520000|2024-07-23 14:55:20|184219.5|184129.5|184152.8|184062.8|184225|184135|184135.8|184045.8|26
1721746530000|2024-07-23 14:55:30|184152.6|184062.6|184141.4|184051.4|184155.7|184065.7|184139.8|184049.8|17
1721746540000|2024-07-23 14:55:40|184144.6|184054.6|184139.9|184049.9|184144.6|184054.6|184136.3|184046.3|18
1721746550000|2024-07-23 14:55:50|184138.7|184048.7|184138.5|184048.5|184144.4|184054.4|184135.4|184045.4|18
1721746560000|2024-07-23 14:56:00|184139.5|184049.5|184134.6|184044.6|184143.7|184053.7|184131.9|184041.9|18
1721746570000|2024-07-23 14:56:10|184132.9|184042.9|184160.7|184070.7|184163.2|184073.2|184131.9|184041.9|25
1721746580000|2024-07-23 14:56:20|184159.2|184069.2|184158.2|184068.2|184167.3|184077.3|184158.2|184068.2|20
1721746590000|2024-07-23 14:56:30|184158|184068|184128.5|184038.5|184173|184083|184125.8|184035.8|25
1721746600000|2024-07-23 14:56:40|184127.7|184037.7|184133.1|184043.1|184147.6|184057.6|184127.7|184037.7|24
1721746610000|2024-07-23 14:56:50|184133.3|184043.3|184137.6|184047.6|184141|184051|184129|184039|31
1721746620000|2024-07-23 14:57:00|184132.3|184042.3|184139.1|184049.1|184139.1|184049.1|184130.9|184040.9|21
1721746630000|2024-07-23 14:57:10|184140.2|184050.2|184131.5|184041.5|184140.9|184050.9|184128.5|184038.5|15
1721746640000|2024-07-23 14:57:20|184133.7|184043.7|184154.2|184064.2|184154.4|184064.4|184110.7|184020.7|14
1721746650000|2024-07-23 14:57:30|184150|184060|184155.1|184065.1|184158.8|184068.8|184150|184060|18
1721746660000|2024-07-23 14:57:40|184156.5|184066.5|184159.2|184069.2|184159.2|184069.2|184153.6|184063.6|17
1721746670000|2024-07-23 14:57:50|184159|184069|184150|184060|184162|184072|184150|184060|12
1721746680000|2024-07-23 14:58:00|184148.5|184058.5|184140.6|184050.6|184155.3|184065.3|184130.6|184040.6|28
1721746690000|2024-07-23 14:58:10|184140.7|184050.7|184158.1|184068.1|184158.1|184068.1|184140.7|184050.7|15
1721746700000|2024-07-23 14:58:20|184157.3|184067.3|184154.9|184064.9|184160.6|184070.6|184154.9|184064.9|20
1721746710000|2024-07-23 14:58:30|184158.3|184068.3|184160.3|184070.3|184173.1|184083.1|184155.8|184065.8|22
1721746720000|2024-07-23 14:58:40|184154.5|184064.5|184158.5|184068.5|184163.3|184073.3|184152.6|184062.6|22
1721746730000|2024-07-23 14:58:50|184155.1|184065.1|184157|184067|184159.6|184069.6|184155.1|184065.1|11
1721746740000|2024-07-23 14:59:00|184155.5|184065.5|184166.4|184076.4|184166.4|184076.4|184151.4|184061.4|20
1721746750000|2024-07-23 14:59:10|184163.4|184073.4|184158.5|184068.5|184173.1|184083.1|184157.8|184067.8|21
1721746760000|2024-07-23 14:59:20|184158.8|184068.8|184155|184065|184160|184070|184154.9|184064.9|17
1721746770000|2024-07-23 14:59:30|184155.2|184065.2|184156.6|184066.6|184156.7|184066.7|184153.9|184063.9|19
1721746780000|2024-07-23 14:59:40|184155.7|184065.7|184155.2|184065.2|184156.5|184066.5|184152.8|184062.8|18
1721746790000|2024-07-23 14:59:50|184155.3|184065.3|184156.9|184066.9|184160|184070|184145.8|184055.8|20
1721746800000|2024-07-23 15:00:00|184155.6|184065.6|184118.8|184028.8|184155.6|184065.6|184118.6|184028.6|30
1721746810000|2024-07-23 15:00:10|184117.9|184027.9|184116.4|184026.4|184120.2|184030.2|184116.4|184026.4|15
1721746820000|2024-07-23 15:00:20|184116.5|184026.5|184089.1|183999.1|184121.9|184031.9|184064|183974|18
1721746830000|2024-07-23 15:00:30|184081.3|183991.3|184035.4|183945.4|184081.3|183991.3|184035.4|183945.4|29
1721746840000|2024-07-23 15:00:40|184034.9|183944.9|184070.8|183980.8|184070.8|183980.8|184032.8|183942.8|29
1721746850000|2024-07-23 15:00:50|184073.9|183983.9|184095.6|184005.6|184103.4|184013.4|184065.7|183975.7|33
1721746860000|2024-07-23 15:01:00|184089.3|183999.3|184067.7|183977.7|184097.4|184007.4|184059.5|183969.5|40
1721746870000|2024-07-23 15:01:10|184066.6|183976.6|184060.1|183970.1|184067.3|183977.3|184058.5|183968.5|28
1721746880000|2024-07-23 15:01:20|184064.1|183974.1|184059.2|183969.2|184065.8|183975.8|184052.6|183962.6|24
1721746890000|2024-07-23 15:01:30|184060.9|183970.9|184065.8|183975.8|184074.7|183984.7|184060.9|183970.9|23
1721746900000|2024-07-23 15:01:40|184063.8|183973.8|184060.7|183970.7|184070|183980|184054.2|183964.2|18
1721746910000|2024-07-23 15:01:50|184063.4|183973.4|184061.3|183971.3|184072.6|183982.6|184059.7|183969.7|21
1721746920000|2024-07-23 15:02:00|184060.7|183970.7|184060.4|183970.4|184064.1|183974.1|184057.7|183967.7|13
1721746930000|2024-07-23 15:02:10|184066.4|183976.4|184070.4|183980.4|184073.8|183983.8|184063.4|183973.4|12
1721746940000|2024-07-23 15:02:20|184070.2|183980.2|184076.8|183986.8|184077.2|183987.2|184069.5|183979.5|20
1721746950000|2024-07-23 15:02:30|184078.5|183988.5|184065.2|183975.2|184078.5|183988.5|184065.2|183975.2|19
1721746960000|2024-07-23 15:02:40|184066.3|183976.3|184071.1|183981.1|184080.2|183990.2|184060.1|183970.1|15
1721746970000|2024-07-23 15:02:50|184071.2|183981.2|184069.2|183979.2|184079.3|183989.3|184069|183979|6
1721746980000|2024-07-23 15:03:00|184067.4|183977.4|184068.3|183978.3|184072.1|183982.1|184066.2|183976.2|8
1721746990000|2024-07-23 15:03:10|184069.1|183979.1|184065.4|183975.4|184074.9|183984.9|184063.2|183973.2|14
1721747000000|2024-07-23 15:03:20|184066.6|183976.6|184063.5|183973.5|184068.6|183978.6|184062.6|183972.6|13
1721747010000|2024-07-23 15:03:30|184066.1|183976.1|184070.8|183980.8|184074.1|183984.1|184062.2|183972.2|11
1721747020000|2024-07-23 15:03:40|184071.8|183981.8|184082.9|183992.9|184082.9|183992.9|184070.6|183980.6|6
1721747030000|2024-07-23 15:03:50|184083.8|183993.8|184084.7|183994.7|184084.7|183994.7|184082.7|183992.7|4
1721747040000|2024-07-23 15:04:00|184082.2|183992.2|184069.6|183979.6|184083.8|183993.8|184067.9|183977.9|12
1721747050000|2024-07-23 15:04:10|184069.7|183979.7|184070|183980|184079.6|183989.6|184069.6|183979.6|7
1721747060000|2024-07-23 15:04:20|184068.7|183978.7|184075.6|183985.6|184076.9|183986.9|184068.6|183978.6|6
1721747070000|2024-07-23 15:04:30|184076.6|183986.6|184066.6|183976.6|184076.6|183986.6|184066.6|183976.6|7
1721747080000|2024-07-23 15:04:40|184067.6|183977.6|184061.7|183971.7|184071.2|183981.2|184053.7|183963.7|15
1721747090000|2024-07-23 15:04:50|184064.3|183974.3|184056|183966|184064.3|183974.3|184053.9|183963.9|15
1721747100000|2024-07-23 15:05:00|184057.5|183967.5|184054.7|183964.7|184061.4|183971.4|184054.7|183964.7|10
1721747110000|2024-07-23 15:05:10|184060.9|183970.9|184074.3|183984.3|184078|183988|184054.6|183964.6|23
1721747120000|2024-07-23 15:05:20|184067|183977|184088.4|183998.4|184091.8|184001.8|184061|183971|19
1721747130000|2024-07-23 15:05:30|184089.9|183999.9|184090.7|184000.7|184097.4|184007.4|184086.6|183996.6|21
1721747140000|2024-07-23 15:05:40|184091.9|184001.9|184082.8|183992.8|184091.9|184001.9|184082.8|183992.8|10
1721747150000|2024-07-23 15:05:50|184082.7|183992.7|184085.1|183995.1|184085.1|183995.1|184082.7|183992.7|2
1721747160000|2024-07-23 15:06:00|184086.9|183996.9|184084.6|183994.6|184086.9|183996.9|184081.4|183991.4|19
1721747170000|2024-07-23 15:06:10|184084.5|183994.5|184084.6|183994.6|184086.5|183996.5|184079.3|183989.3|14
1721747180000|2024-07-23 15:06:20|184086.9|183996.9|184088.3|183998.3|184090.3|184000.3|184085.3|183995.3|6
1721747190000|2024-07-23 15:06:30|184085.9|183995.9|184073.8|183983.8|184093.6|184003.6|184073.8|183983.8|20
1721747200000|2024-07-23 15:06:40|184073.4|183983.4|184060|183970|184073.4|183983.4|184060|183970|11
1721747210000|2024-07-23 15:06:50|184058.9|183968.9|184056|183966|184059.4|183969.4|184052.5|183962.5|11
1721747220000|2024-07-23 15:07:00|184053.7|183963.7|184040|183950|184053.7|183963.7|184040|183950|16
1721747230000|2024-07-23 15:07:10|184038.5|183948.5|184044.1|183954.1|184044.1|183954.1|184037.2|183947.2|21
1721747240000|2024-07-23 15:07:20|184043.2|183953.2|184058.1|183968.1|184059.5|183969.5|184043.2|183953.2|11
1721747250000|2024-07-23 15:07:30|184056.4|183966.4|184056.8|183966.8|184056.8|183966.8|184049.6|183959.6|11
1721747260000|2024-07-23 15:07:40|184059.5|183969.5|184060.9|183970.9|184071|183981|184053.7|183963.7|20
1721747270000|2024-07-23 15:07:50|184058.9|183968.9|184060.9|183970.9|184063.4|183973.4|184055.3|183965.3|11
1721747280000|2024-07-23 15:08:00|184063.4|183973.4|184067.2|183977.2|184067.8|183977.8|184062.5|183972.5|7
1721747290000|2024-07-23 15:08:10|184064.7|183974.7|184062.1|183972.1|184064.7|183974.7|184062|183972|5
1721747300000|2024-07-23 15:08:20|184060.4|183970.4|184063.3|183973.3|184063.3|183973.3|184052.4|183962.4|16
1721747310000|2024-07-23 15:08:30|184066.5|183976.5|184049.2|183959.2|184066.5|183976.5|184049.2|183959.2|14
1721747320000|2024-07-23 15:08:40|184054.3|183964.3|184062.3|183972.3|184062.3|183972.3|184049|183959|14
1721747330000|2024-07-23 15:08:50|184062.9|183972.9|184063.8|183973.8|184064.6|183974.6|184062.8|183972.8|8
1721747340000|2024-07-23 15:09:00|184064.6|183974.6|184062.9|183972.9|184067|183977|184059.7|183969.7|18
1721747350000|2024-07-23 15:09:10|184062.7|183972.7|184061|183971|184083.3|183993.3|184061|183971|21
1721747360000|2024-07-23 15:09:20|184062.3|183972.3|184061.6|183971.6|184062.4|183972.4|184060.8|183970.8|7
1721747370000|2024-07-23 15:09:30|184062.1|183972.1|184066.7|183976.7|184067.2|183977.2|184061.7|183971.7|13
1721747380000|2024-07-23 15:09:40|184066.9|183976.9|184060.6|183970.6|184067.4|183977.4|184059.8|183969.8|15
1721747390000|2024-07-23 15:09:50|184060.7|183970.7|184071.5|183981.5|184071.5|183981.5|184060.4|183970.4|12
1721747400000|2024-07-23 15:10:00|184071.2|183981.2|184087.9|183997.9|184088.5|183998.5|184063.1|183973.1|15
1721747410000|2024-07-23 15:10:10|184087.8|183997.8|184084.3|183994.3|184087.8|183997.8|184084.3|183994.3|9
1721747420000|2024-07-23 15:10:20|184084.4|183994.4|184082.9|183992.9|184088|183998|184081.8|183991.8|23
1721747430000|2024-07-23 15:10:30|184082.3|183992.3|184075.4|183985.4|184083.7|183993.7|184072.2|183982.2|14
1721747440000|2024-07-23 15:10:40|184081.8|183991.8|184093.6|184003.6|184093.6|184003.6|184077.9|183987.9|18
1721747450000|2024-07-23 15:10:50|184092.7|184002.7|184065.7|183975.7|184092.7|184002.7|184064.9|183974.9|19
1721747460000|2024-07-23 15:11:00|184064.6|183974.6|184055.3|183965.3|184066.1|183976.1|184055.3|183965.3|16
1721747470000|2024-07-23 15:11:10|184056.5|183966.5|184061.3|183971.3|184063.3|183973.3|184056.5|183966.5|12
1721747480000|2024-07-23 15:11:20|184061.4|183971.4|184061.5|183971.5|184061.5|183971.5|184061.1|183971.1|8
1721747490000|2024-07-23 15:11:30|184061.6|183971.6|184053.6|183963.6|184061.6|183971.6|184050.6|183960.6|14
1721747500000|2024-07-23 15:11:40|184053.7|183963.7|184067.5|183977.5|184068.1|183978.1|184050.7|183960.7|18
1721747510000|2024-07-23 15:11:50|184067.9|183977.9|184065.9|183975.9|184071.3|183981.3|184065.7|183975.7|12
1721747520000|2024-07-23 15:12:00|184064.8|183974.8|184063.9|183973.9|184064.8|183974.8|184059.3|183969.3|17
1721747530000|2024-07-23 15:12:10|184064.2|183974.2|184043.6|183953.6|184065.1|183975.1|184042.1|183952.1|10
1721747540000|2024-07-23 15:12:20|184040|183950|184010.4|183920.4|184044.6|183954.6|184002.9|183912.9|15
1721747550000|2024-07-23 15:12:30|184008.6|183918.6|184008.6|183918.6|184008.6|183918.6|184008.6|183918.6|1
1721747560000|2024-07-23 15:12:40|184010.4|183920.4|183967.3|183877.3|184010.4|183920.4|183963.5|183873.5|22
1721747570000|2024-07-23 15:12:50|183969.7|183879.7|183965.5|183875.5|183970.9|183880.9|183964.6|183874.6|13
1721747580000|2024-07-23 15:13:00|183967.7|183877.7|183972.5|183882.5|183975.7|183885.7|183967.7|183877.7|10
1721747590000|2024-07-23 15:13:10|183970.7|183880.7|183964.5|183874.5|183971.3|183881.3|183964.5|183874.5|12
1721747600000|2024-07-23 15:13:20|183962.6|183872.6|183964.6|183874.6|183965.7|183875.7|183960.4|183870.4|10
1721747610000|2024-07-23 15:13:30|183965.3|183875.3|183967.7|183877.7|183967.7|183877.7|183964.6|183874.6|3
1721747620000|2024-07-23 15:13:40|183962.6|183872.6|183965.9|183875.9|183965.9|183875.9|183962.6|183872.6|2
1721747630000|2024-07-23 15:13:50|183965.8|183875.8|183969|183879|183971.6|183881.6|183965.7|183875.7|10
1721747640000|2024-07-23 15:14:00|183967.7|183877.7|183974|183884|183974|183884|183959.9|183869.9|14
1721747650000|2024-07-23 15:14:10|183975.5|183885.5|183975|183885|183979.2|183889.2|183972.3|183882.3|10
1721747660000|2024-07-23 15:14:20|183974|183884|183972.7|183882.7|183978.8|183888.8|183971.8|183881.8|10
1721747670000|2024-07-23 15:14:30|183971|183881|183977.6|183887.6|183979.4|183889.4|183971|183881|14
1721747680000|2024-07-23 15:14:40|183979.3|183889.3|183976.8|183886.8|183979.3|183889.3|183974.7|183884.7|8
1721747690000|2024-07-23 15:14:50|183975.4|183885.4|184029.2|183939.2|184029.6|183939.6|183967.6|183877.6|22
1721747700000|2024-07-23 15:15:00|184027.4|183937.4|183995.4|183905.4|184027.4|183937.4|183995.4|183905.4|22
1721747710000|2024-07-23 15:15:10|183997.8|183907.8|183999.4|183909.4|183999.5|183909.5|183997.5|183907.5|4
1721747720000|2024-07-23 15:15:20|183996.8|183906.8|184001.6|183911.6|184003.8|183913.8|183995.8|183905.8|13
1721747730000|2024-07-23 15:15:30|183996.7|183906.7|184003.2|183913.2|184003.2|183913.2|183995.8|183905.8|7
1721747740000|2024-07-23 15:15:40|184004.5|183914.5|184001.4|183911.4|184004.5|183914.5|183998.7|183908.7|5
1721747750000|2024-07-23 15:15:50|184001.5|183911.5|183999.4|183909.4|184002.5|183912.5|183989.4|183899.4|8
1721747760000|2024-07-23 15:16:00|184000.1|183910.1|184003.7|183913.7|184003.7|183913.7|183999.3|183909.3|8
1721747770000|2024-07-23 15:16:10|183999.2|183909.2|184004.8|183914.8|184004.8|183914.8|183991.1|183901.1|8
1721747780000|2024-07-23 15:16:20|184002.3|183912.3|184002.3|183912.3|184004.8|183914.8|184001.9|183911.9|5
1721747790000|2024-07-23 15:16:30|184001.9|183911.9|183991.6|183901.6|184005.5|183915.5|183987.7|183897.7|8
1721747800000|2024-07-23 15:16:40|183990|183900|183985.3|183895.3|183990|183900|183982.8|183892.8|7
1721747810000|2024-07-23 15:16:50|183990|183900|183991.6|183901.6|183996.7|183906.7|183990|183900|5
1721747820000|2024-07-23 15:17:00|183991.5|183901.5|183991.8|183901.8|183993.9|183903.9|183991.5|183901.5|4
1721747830000|2024-07-23 15:17:10|183993.9|183903.9|183992.3|183902.3|183993.9|183903.9|183989.5|183899.5|8
1721747840000|2024-07-23 15:17:20|183996.8|183906.8|183983.6|183893.6|183998.7|183908.7|183981.6|183891.6|17
1721747850000|2024-07-23 15:17:30|183985.8|183895.8|183992|183902|183994.7|183904.7|183984.5|183894.5|15
1721747860000|2024-07-23 15:17:40|183994.5|183904.5|183993.3|183903.3|183998.2|183908.2|183991.5|183901.5|12
1721747870000|2024-07-23 15:17:50|183996.2|183906.2|183996.3|183906.3|183996.3|183906.3|183993.3|183903.3|4
1721747880000|2024-07-23 15:18:00|183993.4|183903.4|184000.7|183910.7|184003.2|183913.2|183993.4|183903.4|12
1721747890000|2024-07-23 15:18:10|184002.6|183912.6|183995.3|183905.3|184002.6|183912.6|183995.2|183905.2|7
1721747900000|2024-07-23 15:18:20|183994.7|183904.7|183991.4|183901.4|184002.5|183912.5|183989.4|183899.4|17
1721747910000|2024-07-23 15:18:30|183991.7|183901.7|183991.8|183901.8|183991.8|183901.8|183990|183900|3
1721747920000|2024-07-23 15:18:40|183990.4|183900.4|183986.9|183896.9|183990.4|183900.4|183979|183889|9
1721747930000|2024-07-23 15:18:50|183989.4|183899.4|183993.3|183903.3|183995.8|183905.8|183984|183894|13
1721747940000|2024-07-23 15:19:00|183992.1|183902.1|183992.2|183902.2|183992.5|183902.5|183990.3|183900.3|6
1721747950000|2024-07-23 15:19:10|183990.3|183900.3|183999|183909|184000.3|183910.3|183988.7|183898.7|8
1721747960000|2024-07-23 15:19:20|183997.7|183907.7|183992.1|183902.1|183997.7|183907.7|183990|183900|9
1721747970000|2024-07-23 15:19:30|183992.2|183902.2|183993.7|183903.7|183995.6|183905.6|183992.2|183902.2|5
1721747980000|2024-07-23 15:19:40|183995|183905|183997.9|183907.9|183998.9|183908.9|183995|183905|5
1721747990000|2024-07-23 15:19:50|183996.2|183906.2|183994.5|183904.5|183997|183907|183992.4|183902.4|11
1721748000000|2024-07-23 15:20:00|183993.3|183903.3|183997.3|183907.3|184001.3|183911.3|183992.5|183902.5|10
1721748010000|2024-07-23 15:20:10|183998.8|183908.8|183998.8|183908.8|183998.8|183908.8|183995.7|183905.7|7
1721748020000|2024-07-23 15:20:20|183995.7|183905.7|184006.2|183916.2|184006.2|183916.2|183995.7|183905.7|10
1721748030000|2024-07-23 15:20:30|184005.5|183915.5|184027.7|183937.7|184054.2|183964.2|184003.8|183913.8|16
1721748040000|2024-07-23 15:20:40|184031.3|183941.3|184029.9|183939.9|184036.4|183946.4|184029.9|183939.9|9
1721748050000|2024-07-23 15:20:50|184029.4|183939.4|184031.6|183941.6|184032.6|183942.6|184026.5|183936.5|8
1721748060000|2024-07-23 15:21:00|184029|183939|184017.3|183927.3|184029.8|183939.8|184017.3|183927.3|8
1721748070000|2024-07-23 15:21:10|184016.5|183926.5|184008.6|183918.6|184019|183929|184008.6|183918.6|17
1721748080000|2024-07-23 15:21:20|184008.9|183918.9|184027.5|183937.5|184027.5|183937.5|184008.9|183918.9|12
1721748090000|2024-07-23 15:21:30|184027.7|183937.7|184024.7|183934.7|184027.7|183937.7|184024.7|183934.7|3
1721748100000|2024-07-23 15:21:40|184027.1|183937.1|183997.6|183907.6|184027.1|183937.1|183988.6|183898.6|13
1721748110000|2024-07-23 15:21:50|183996.7|183906.7|183995.6|183905.6|183997.2|183907.2|183993.5|183903.5|9
1721748120000|2024-07-23 15:22:00|183993.7|183903.7|183985.8|183895.8|183996.6|183906.6|183985.8|183895.8|10
1721748130000|2024-07-23 15:22:10|183983.9|183893.9|183985.1|183895.1|183990.9|183900.9|183968.1|183878.1|14
1721748140000|2024-07-23 15:22:20|183984|183894|183987.1|183897.1|183989.7|183899.7|183984|183894|5
1721748150000|2024-07-23 15:22:30|183987.2|183897.2|183986.1|183896.1|183989|183899|183981.3|183891.3|17
1721748160000|2024-07-23 15:22:40|183987.6|183897.6|183993.4|183903.4|183995.3|183905.3|183986.4|183896.4|13
1721748170000|2024-07-23 15:22:50|183994.1|183904.1|183988.4|183898.4|183994.1|183904.1|183988.2|183898.2|11
1721748180000|2024-07-23 15:23:00|183990.5|183900.5|184007.9|183917.9|184010|183920|183990.5|183900.5|6
1721748190000|2024-07-23 15:23:10|184007.8|183917.8|184012.5|183922.5|184012.5|183922.5|184007.5|183917.5|9
1721748200000|2024-07-23 15:23:20|184066.3|183976.3|184092.7|184002.7|184092.7|184002.7|184060.5|183970.5|11
1721748210000|2024-07-23 15:23:30|184087.1|183997.1|184112.4|184022.4|184129.6|184039.6|184084.9|183994.9|27
1721748220000|2024-07-23 15:23:40|184112.5|184022.5|184092.9|184002.9|184112.5|184022.5|184088.6|183998.6|15
1721748230000|2024-07-23 15:23:50|184093.9|184003.9|184088.2|183998.2|184094.8|184004.8|184088.2|183998.2|10
1721748240000|2024-07-23 15:24:00|184090.5|184000.5|184091.5|184001.5|184098|184008|184084.9|183994.9|13
1721748250000|2024-07-23 15:24:10|184082.4|183992.4|184000.3|183910.3|184082.6|183992.6|184000.1|183910.1|24
1721748260000|2024-07-23 15:24:20|184015.5|183925.5|184001.9|183911.9|184018.3|183928.3|184001.9|183911.9|24
1721748270000|2024-07-23 15:24:30|184000.8|183910.8|184033.7|183943.7|184047.9|183957.9|184000.7|183910.7|16
1721748280000|2024-07-23 15:24:40|184033.9|183943.9|184032.1|183942.1|184047.8|183957.8|184029.7|183939.7|22
1721748290000|2024-07-23 15:24:50|184032|183942|184020.9|183930.9|184032|183942|184017.8|183927.8|14
1721748300000|2024-07-23 15:25:00|184022.4|183932.4|184022|183932|184025.3|183935.3|184021.6|183931.6|15
1721748310000|2024-07-23 15:25:10|184021.8|183931.8|184026.8|183936.8|184026.9|183936.9|184013|183923|19
1721748320000|2024-07-23 15:25:20|184018.7|183928.7|184017.5|183927.5|184023.2|183933.2|184007.5|183917.5|27
1721748330000|2024-07-23 15:25:30|184017.4|183927.4|184016|183926|184021|183931|184011.7|183921.7|22
1721748340000|2024-07-23 15:25:40|184015.6|183925.6|183985|183895|184015.6|183925.6|183976.4|183886.4|25
1721748350000|2024-07-23 15:25:50|183985.3|183895.3|183987.5|183897.5|183990.8|183900.8|183981.6|183891.6|15
1721748360000|2024-07-23 15:26:00|183984.4|183894.4|183998|183908|183999.9|183909.9|183983.8|183893.8|18
1721748370000|2024-07-23 15:26:10|184000.1|183910.1|183983.8|183893.8|184001.5|183911.5|183982.9|183892.9|25
1721748380000|2024-07-23 15:26:20|183982.6|183892.6|183978.1|183888.1|183983.8|183893.8|183975|183885|20
1721748390000|2024-07-23 15:26:30|183980.6|183890.6|183986.9|183896.9|183987.4|183897.4|183977.6|183887.6|19
1721748400000|2024-07-23 15:26:40|183988.8|183898.8|183988.9|183898.9|183992.2|183902.2|183985.3|183895.3|15
1721748410000|2024-07-23 15:26:50|183988.2|183898.2|183983|183893|183995.7|183905.7|183980.7|183890.7|26
1721748420000|2024-07-23 15:27:00|183983.9|183893.9|183989.6|183899.6|183991|183901|183983.9|183893.9|10
1721748430000|2024-07-23 15:27:10|183990.5|183900.5|183981.3|183891.3|183991.5|183901.5|183981.3|183891.3|7
1721748440000|2024-07-23 15:27:20|183980.5|183890.5|183986|183896|183986.2|183896.2|183979.5|183889.5|15
1721748450000|2024-07-23 15:27:30|183986.2|183896.2|183989.3|183899.3|183992.1|183902.1|183984|183894|15
1721748460000|2024-07-23 15:27:40|183988.7|183898.7|184084.3|183994.3|184084.3|183994.3|183988.7|183898.7|29
1721748470000|2024-07-23 15:27:50|184077.2|183987.2|184065.7|183975.7|184080.7|183990.7|184062.6|183972.6|23
1721748480000|2024-07-23 15:28:00|184064.8|183974.8|184062.8|183972.8|184064.8|183974.8|184048.6|183958.6|12
1721748490000|2024-07-23 15:28:10|184061.8|183971.8|184096.8|184006.8|184105.6|184015.6|184061.8|183971.8|24
1721748500000|2024-07-23 15:28:20|184097.8|184007.8|184119.3|184029.3|184121.3|184031.3|184073.2|183983.2|28
1721748510000|2024-07-23 15:28:30|184118.7|184028.7|184098.4|184008.4|184119.4|184029.4|184098.4|184008.4|23
1721748520000|2024-07-23 15:28:40|184099.5|184009.5|184102.7|184012.7|184107.5|184017.5|184087.9|183997.9|23
1721748530000|2024-07-23 15:28:50|184096.6|184006.6|184090.6|184000.6|184096.9|184006.9|184075.6|183985.6|16
1721748540000|2024-07-23 15:29:00|184090.8|184000.8|184085.1|183995.1|184095.1|184005.1|184074.6|183984.6|25
1721748550000|2024-07-23 15:29:10|184083.8|183993.8|184062.8|183972.8|184083.8|183993.8|184062|183972|18
1721748560000|2024-07-23 15:29:20|184064.9|183974.9|184067.8|183977.8|184067.8|183977.8|184064.9|183974.9|3
1721748570000|2024-07-23 15:29:30|184067.2|183977.2|184065|183975|184067.2|183977.2|184065|183975|2
1721748590000|2024-07-23 15:29:50|184064|183974|184065.4|183975.4|184065.4|183975.4|184060.1|183970.1|7
1721748600000|2024-07-23 15:30:00|184067.2|183977.2|184107|184017|184114.6|184024.6|184061|183971|33
1721748610000|2024-07-23 15:30:10|184103.6|184013.6|184094.4|184004.4|184108|184018|184093.7|184003.7|21
1721748620000|2024-07-23 15:30:20|184094.3|184004.3|184099.5|184009.5|184099.5|184009.5|184083.8|183993.8|17
1721748630000|2024-07-23 15:30:30|184093.6|184003.6|184091.2|184001.2|184093.6|184003.6|184090.6|184000.6|10
1721748640000|2024-07-23 15:30:40|184091|184001|184091.3|184001.3|184096.4|184006.4|184089.7|183999.7|9
1721748650000|2024-07-23 15:30:50|184092.6|184002.6|184095.4|184005.4|184096.9|184006.9|184090.2|184000.2|18
1721748660000|2024-07-23 15:31:00|184090.9|184000.9|184089.3|183999.3|184090.9|184000.9|184083.2|183993.2|14
1721748670000|2024-07-23 15:31:10|184088.8|183998.8|184086.7|183996.7|184088.8|183998.8|184086.1|183996.1|9
1721748680000|2024-07-23 15:31:20|184087.9|183997.9|184091.6|184001.6|184097.7|184007.7|184085.4|183995.4|23
1721748690000|2024-07-23 15:31:30|184091.7|184001.7|184091.6|184001.6|184091.7|184001.7|184091.6|184001.6|2
1721748700000|2024-07-23 15:31:40|184089.7|183999.7|184084.6|183994.6|184089.7|183999.7|184079.3|183989.3|13
1721748710000|2024-07-23 15:31:50|184084.4|183994.4|184062|183972|184084.4|183994.4|184062|183972|24
1721748720000|2024-07-23 15:32:00|184067.3|183977.3|184070.5|183980.5|184070.5|183980.5|184061.3|183971.3|18
1721748730000|2024-07-23 15:32:10|184071.2|183981.2|184065.5|183975.5|184075.8|183985.8|184062.7|183972.7|15
1721748740000|2024-07-23 15:32:20|184065.6|183975.6|184070.3|183980.3|184071.2|183981.2|184065.6|183975.6|9
1721748750000|2024-07-23 15:32:30|184068.9|183978.9|184073.7|183983.7|184074.7|183984.7|184066.2|183976.2|20
1721748760000|2024-07-23 15:32:40|184071.2|183981.2|184084.5|183994.5|184086.3|183996.3|184071.1|183981.1|8
1721748770000|2024-07-23 15:32:50|184084.6|183994.6|184109.5|184019.5|184120.2|184030.2|184084.6|183994.6|16
1721748780000|2024-07-23 15:33:00|184114|184024|184058.1|183968.1|184116.3|184026.3|184058.1|183968.1|23
1721748790000|2024-07-23 15:33:10|184056.6|183966.6|184014.7|183924.7|184057.8|183967.8|184012.5|183922.5|13
1721748800000|2024-07-23 15:33:20|184007.7|183917.7|183969.9|183879.9|184007.7|183917.7|183963.1|183873.1|31
1721748810000|2024-07-23 15:33:30|183971.1|183881.1|183981.6|183891.6|183984.1|183894.1|183971.1|183881.1|28
1721748820000|2024-07-23 15:33:40|183981.7|183891.7|183990.4|183900.4|183991|183901|183980.9|183890.9|20
1721748830000|2024-07-23 15:33:50|183990.3|183900.3|183988.5|183898.5|183993.3|183903.3|183988.5|183898.5|9
1721748840000|2024-07-23 15:34:00|183989.1|183899.1|183993.7|183903.7|183997.5|183907.5|183989.1|183899.1|14
1721748850000|2024-07-23 15:34:10|183994.3|183904.3|184016.9|183926.9|184020.5|183930.5|183994.3|183904.3|20
1721748860000|2024-07-23 15:34:20|184020.5|183930.5|184030.2|183940.2|184030.2|183940.2|184012.8|183922.8|10
1721748870000|2024-07-23 15:34:30|184030.3|183940.3|183984.5|183894.5|184042|183952|183974.7|183884.7|24
1721748880000|2024-07-23 15:34:40|183983.7|183893.7|183984.3|183894.3|183984.4|183894.4|183968.1|183878.1|26
1721748890000|2024-07-23 15:34:50|183983.3|183893.3|183980.4|183890.4|183983.3|183893.3|183974.2|183884.2|23
1721748900000|2024-07-23 15:35:00|183982.3|183892.3|183984.3|183894.3|183984.3|183894.3|183982.3|183892.3|5
1721748910000|2024-07-23 15:35:10|183984.4|183894.4|183979.2|183889.2|183985.9|183895.9|183979.2|183889.2|11
1721748920000|2024-07-23 15:35:20|183977.9|183887.9|183987.1|183897.1|183988.5|183898.5|183977.8|183887.8|19
1721748930000|2024-07-23 15:35:30|183986|183896|183944.9|183854.9|183986|183896|183944|183854|9
1721748940000|2024-07-23 15:35:40|183940.5|183850.5|183945.5|183855.5|183946.2|183856.2|183938.7|183848.7|13
1721748950000|2024-07-23 15:35:50|183945.8|183855.8|183947|183857|183948.7|183858.7|183943.7|183853.7|21
1721748960000|2024-07-23 15:36:00|183947.7|183857.7|183953.7|183863.7|183953.9|183863.9|183947.7|183857.7|17
1721748970000|2024-07-23 15:36:10|183950.2|183860.2|183955.2|183865.2|183955.2|183865.2|183950.2|183860.2|14
1721748980000|2024-07-23 15:36:20|183955.3|183865.3|183951.9|183861.9|183955.6|183865.6|183951.5|183861.5|14
1721748990000|2024-07-23 15:36:30|183952.1|183862.1|183956.9|183866.9|183958.2|183868.2|183952.1|183862.1|11
1721749000000|2024-07-23 15:36:40|183957|183867|183954.3|183864.3|183957|183867|183950.8|183860.8|9
1721749010000|2024-07-23 15:36:50|183953.6|183863.6|183953.3|183863.3|183954.7|183864.7|183951.1|183861.1|6
1721749020000|2024-07-23 15:37:00|183953.4|183863.4|183959.3|183869.3|183959.3|183869.3|183951.3|183861.3|12
1721749030000|2024-07-23 15:37:10|183958.3|183868.3|183953.4|183863.4|183959.9|183869.9|183953.3|183863.3|13
1721749040000|2024-07-23 15:37:20|183953.8|183863.8|183950.1|183860.1|183955.8|183865.8|183950.1|183860.1|11
1721749050000|2024-07-23 15:37:30|183950.6|183860.6|183945.7|183855.7|183950.6|183860.6|183945.6|183855.6|13
1721749060000|2024-07-23 15:37:40|183945.8|183855.8|183947.3|183857.3|183947.3|183857.3|183945.8|183855.8|7
1721749070000|2024-07-23 15:37:50|183948|183858|183949.4|183859.4|183949.4|183859.4|183948|183858|3
1721749080000|2024-07-23 15:38:00|183949.1|183859.1|183950.9|183860.9|183951.2|183861.2|183949.1|183859.1|6
1721749090000|2024-07-23 15:38:10|183952.4|183862.4|183947.9|183857.9|183952.4|183862.4|183947.9|183857.9|4
1721749100000|2024-07-23 15:38:20|183946.4|183856.4|183947.2|183857.2|183947.2|183857.2|183946.4|183856.4|5
1721749110000|2024-07-23 15:38:30|183947.5|183857.5|183947.8|183857.8|183947.8|183857.8|183947.3|183857.3|7
1721749130000|2024-07-23 15:38:50|183945.1|183855.1|183951.6|183861.6|183951.6|183861.6|183945.1|183855.1|5
1721749140000|2024-07-23 15:39:00|183951.8|183861.8|183951.3|183861.3|183957.4|183867.4|183947.2|183857.2|14
1721749150000|2024-07-23 15:39:10|183953.9|183863.9|183953.3|183863.3|183954.3|183864.3|183948.8|183858.8|11
1721749160000|2024-07-23 15:39:20|183953.2|183863.2|183949.5|183859.5|183953.2|183863.2|183949.1|183859.1|13
1721749170000|2024-07-23 15:39:30|183950.5|183860.5|183950.1|183860.1|183950.8|183860.8|183949.2|183859.2|7
1721749180000|2024-07-23 15:39:40|183950.5|183860.5|183951.2|183861.2|183951.2|183861.2|183950.5|183860.5|4
1721749190000|2024-07-23 15:39:50|183949.8|183859.8|183956.8|183866.8|183956.8|183866.8|183949.5|183859.5|6
1721749200000|2024-07-23 15:40:00|183957.4|183867.4|183957|183867|183957.4|183867.4|183953.7|183863.7|5
1721749210000|2024-07-23 15:40:10|183957.1|183867.1|183951.6|183861.6|183958.4|183868.4|183946.7|183856.7|12
1721749220000|2024-07-23 15:40:20|183954.8|183864.8|183955|183865|183955|183865|183947.3|183857.3|11
1721749230000|2024-07-23 15:40:30|183956.7|183866.7|183953.8|183863.8|183959.1|183869.1|183952|183862|7
1721749240000|2024-07-23 15:40:40|183955.2|183865.2|183954.7|183864.7|183956|183866|183951.2|183861.2|15
1721749250000|2024-07-23 15:40:50|183950.5|183860.5|183951.6|183861.6|183953.2|183863.2|183950.5|183860.5|7
1721749260000|2024-07-23 15:41:00|183949.7|183859.7|183951.8|183861.8|183953.1|183863.1|183949.7|183859.7|7
1721749280000|2024-07-23 15:41:20|183952|183862|183950.4|183860.4|183952.9|183862.9|183947.9|183857.9|21
1721749290000|2024-07-23 15:41:30|183948|183858|183949.1|183859.1|183952.9|183862.9|183946.1|183856.1|12
1721749300000|2024-07-23 15:41:40|183949.3|183859.3|183944.8|183854.8|183949.3|183859.3|183944.4|183854.4|9
1721749310000|2024-07-23 15:41:50|183944.6|183854.6|183945.9|183855.9|183945.9|183855.9|183939.9|183849.9|5
1721749320000|2024-07-23 15:42:00|183947.7|183857.7|183949.8|183859.8|183949.8|183859.8|183947.7|183857.7|2
1721749330000|2024-07-23 15:42:10|183947.7|183857.7|183949.8|183859.8|183951.5|183861.5|183944.6|183854.6|7
1721749340000|2024-07-23 15:42:20|183947.9|183857.9|183949.4|183859.4|183949.4|183859.4|183947.8|183857.8|4
1721749350000|2024-07-23 15:42:30|183945|183855|183948.9|183858.9|183948.9|183858.9|183945|183855|2
1721749360000|2024-07-23 15:42:40|183945.6|183855.6|183947.9|183857.9|183949.1|183859.1|183944.4|183854.4|11
1721749370000|2024-07-23 15:42:50|183945.8|183855.8|183942.5|183852.5|183947.9|183857.9|183937.7|183847.7|11
1721749380000|2024-07-23 15:43:00|183942.7|183852.7|183993.5|183903.5|183993.5|183903.5|183940.4|183850.4|13
1721749390000|2024-07-23 15:43:10|183990.9|183900.9|183959.2|183869.2|183990.9|183900.9|183952.9|183862.9|21
1721749400000|2024-07-23 15:43:20|183957.8|183867.8|183925.2|183835.2|183961.7|183871.7|183909.9|183819.9|27
1721749410000|2024-07-23 15:43:30|183925.4|183835.4|183923.1|183833.1|183927.1|183837.1|183923.1|183833.1|7
1721749420000|2024-07-23 15:43:40|183921.9|183831.9|183920.1|183830.1|183922.4|183832.4|183920.1|183830.1|7
1721749430000|2024-07-23 15:43:50|183922.8|183832.8|183920|183830|183922.8|183832.8|183919.9|183829.9|6
1721749440000|2024-07-23 15:44:00|183919.8|183829.8|183919.5|183829.5|183922|183832|183919.5|183829.5|4
1721749450000|2024-07-23 15:44:10|183922.3|183832.3|183919.1|183829.1|183922.3|183832.3|183919.1|183829.1|4
1721749460000|2024-07-23 15:44:20|183921.2|183831.2|183918|183828|183924.1|183834.1|183918|183828|7
1721749470000|2024-07-23 15:44:30|183918.1|183828.1|183923|183833|183926.5|183836.5|183918.1|183828.1|9
1721749480000|2024-07-23 15:44:40|183925|183835|183928.6|183838.6|183929.6|183839.6|183925|183835|10
1721749490000|2024-07-23 15:44:50|183931.9|183841.9|183928.2|183838.2|183931.9|183841.9|183926.9|183836.9|7
1721749500000|2024-07-23 15:45:00|183927.7|183837.7|183926.2|183836.2|183927.8|183837.8|183924.9|183834.9|7
1721749510000|2024-07-23 15:45:10|183926.3|183836.3|183934|183844|183938|183848|183923.4|183833.4|12
1721749520000|2024-07-23 15:45:20|183934.1|183844.1|183935.1|183845.1|183937|183847|183934.1|183844.1|12
1721749530000|2024-07-23 15:45:30|183937.3|183847.3|183937.7|183847.7|183942.1|183852.1|183935.1|183845.1|13
1721749540000|2024-07-23 15:45:40|183939.1|183849.1|183942|183852|183942.3|183852.3|183936.4|183846.4|14
1721749550000|2024-07-23 15:45:50|183941.8|183851.8|183925.7|183835.7|183941.8|183851.8|183921.7|183831.7|23
1721749560000|2024-07-23 15:46:00|183924.9|183834.9|183925.6|183835.6|183925.6|183835.6|183921|183831|10
1721749570000|2024-07-23 15:46:10|183925|183835|183926.1|183836.1|183928.6|183838.6|183920.6|183830.6|14
1721749580000|2024-07-23 15:46:20|183926.2|183836.2|183920.2|183830.2|183928.1|183838.1|183919.6|183829.6|12
1721749590000|2024-07-23 15:46:30|183924.5|183834.5|183920.5|183830.5|183924.7|183834.7|183919.9|183829.9|10
1721749600000|2024-07-23 15:46:40|183920.6|183830.6|183924|183834|183927.7|183837.7|183920.6|183830.6|10
1721749610000|2024-07-23 15:46:50|183921|183831|183921|183831|183921|183831|183921|183831|1
1721749620000|2024-07-23 15:47:00|183923.1|183833.1|183917.6|183827.6|183926|183836|183917.6|183827.6|7
1721749630000|2024-07-23 15:47:10|183921|183831|183910.2|183820.2|183923.8|183833.8|183880.2|183790.2|11
1721749640000|2024-07-23 15:47:20|183908.3|183818.3|183923|183833|183923|183833|183908.3|183818.3|10
1721749650000|2024-07-23 15:47:30|183919.8|183829.8|183921.3|183831.3|183923.1|183833.1|183919.2|183829.2|7
1721749660000|2024-07-23 15:47:40|183917.8|183827.8|183917.8|183827.8|183917.8|183827.8|183917.8|183827.8|1
1721749670000|2024-07-23 15:47:50|183918.5|183828.5|183940.6|183850.6|183940.6|183850.6|183918.5|183828.5|23
1721749680000|2024-07-23 15:48:00|183939.3|183849.3|183943|183853|183945.3|183855.3|183936.9|183846.9|15
1721749690000|2024-07-23 15:48:10|183945.1|183855.1|183931.8|183841.8|183945.1|183855.1|183928.5|183838.5|10
1721749700000|2024-07-23 15:48:20|183931.6|183841.6|183931.6|183841.6|183931.6|183841.6|183931.6|183841.6|1
1721749710000|2024-07-23 15:48:30|183931.3|183841.3|183929.7|183839.7|183931.3|183841.3|183921.2|183831.2|7
1721749720000|2024-07-23 15:48:40|183926.9|183836.9|183927.9|183837.9|183930.6|183840.6|183926.9|183836.9|7
1721749750000|2024-07-23 15:49:10|183923.9|183833.9|183930.1|183840.1|183930.1|183840.1|183923.9|183833.9|7
1721749760000|2024-07-23 15:49:20|183930.2|183840.2|183929.9|183839.9|183930.2|183840.2|183927.7|183837.7|4
1721749770000|2024-07-23 15:49:30|183926.6|183836.6|183923.5|183833.5|183926.6|183836.6|183923.5|183833.5|2
1721749780000|2024-07-23 15:49:40|183923.7|183833.7|183923.2|183833.2|183926.6|183836.6|183923.2|183833.2|5
1721749790000|2024-07-23 15:49:50|183923.7|183833.7|183924.9|183834.9|183924.9|183834.9|183922.7|183832.7|3
1721749800000|2024-07-23 15:50:00|183925|183835|183929.4|183839.4|183931.9|183841.9|183922.2|183832.2|15
1721749810000|2024-07-23 15:50:10|183928.3|183838.3|183930.1|183840.1|183931.6|183841.6|183928.2|183838.2|7
1721749820000|2024-07-23 15:50:20|183930.2|183840.2|183933.6|183843.6|183935.1|183845.1|183930|183840|8
1721749830000|2024-07-23 15:50:30|183933.5|183843.5|183929.6|183839.6|183933.5|183843.5|183929.6|183839.6|4
1721749840000|2024-07-23 15:50:40|183930.2|183840.2|183930.7|183840.7|183931.8|183841.8|183926.9|183836.9|16
1721749850000|2024-07-23 15:50:50|183930.6|183840.6|183930.5|183840.5|183930.6|183840.6|183930.5|183840.5|2
1721749860000|2024-07-23 15:51:00|183930.3|183840.3|183930.8|183840.8|183930.8|183840.8|183930.2|183840.2|4
1721749870000|2024-07-23 15:51:10|183927.1|183837.1|183939.9|183849.9|183942.7|183852.7|183927.1|183837.1|12
1721749880000|2024-07-23 15:51:20|183941|183851|183942.4|183852.4|183942.4|183852.4|183940.6|183850.6|8
1721749890000|2024-07-23 15:51:30|183942.6|183852.6|183945.1|183855.1|183945.1|183855.1|183942.6|183852.6|10
1721749900000|2024-07-23 15:51:40|183945|183855|183949.2|183859.2|183950.5|183860.5|183944.6|183854.6|9
1721749910000|2024-07-23 15:51:50|183949.1|183859.1|183944.5|183854.5|183949.1|183859.1|183944.5|183854.5|7
1721749920000|2024-07-23 15:52:00|183943.1|183853.1|183942.3|183852.3|183943.1|183853.1|183940.2|183850.2|9
1721749930000|2024-07-23 15:52:10|183942.4|183852.4|183940.4|183850.4|183943.6|183853.6|183940.4|183850.4|6
1721749940000|2024-07-23 15:52:20|183940.3|183850.3|183938.9|183848.9|183943.8|183853.8|183938.4|183848.4|9
1721749950000|2024-07-23 15:52:30|183938.8|183848.8|183934.9|183844.9|183938.8|183848.8|183934.9|183844.9|10
1721749960000|2024-07-23 15:52:40|183933.7|183843.7|183931.9|183841.9|183933.7|183843.7|183930.4|183840.4|6
1721749970000|2024-07-23 15:52:50|183932.8|183842.8|183934.9|183844.9|183934.9|183844.9|183932.8|183842.8|3
1721749980000|2024-07-23 15:53:00|183932.6|183842.6|183932.5|183842.5|183932.8|183842.8|183930.2|183840.2|14
1721749990000|2024-07-23 15:53:10|183929.7|183839.7|183926.6|183836.6|183929.7|183839.7|183923.1|183833.1|12
1721750000000|2024-07-23 15:53:20|183926.7|183836.7|183928.2|183838.2|183930|183840|183923.4|183833.4|16
1721750010000|2024-07-23 15:53:30|183928.3|183838.3|183928.3|183838.3|183928.3|183838.3|183928.3|183838.3|1
1721750020000|2024-07-23 15:53:40|183925.2|183835.2|183926.4|183836.4|183926.4|183836.4|183921.4|183831.4|5
1721750030000|2024-07-23 15:53:50|183926.5|183836.5|183927.1|183837.1|183927.1|183837.1|183926.5|183836.5|3
1721750040000|2024-07-23 15:54:00|183927.2|183837.2|183931.2|183841.2|183931.2|183841.2|183927.2|183837.2|6
1721750050000|2024-07-23 15:54:10|183928.6|183838.6|183927.8|183837.8|183934.4|183844.4|183922.7|183832.7|14
1721750060000|2024-07-23 15:54:20|183927.6|183837.6|183931.9|183841.9|183931.9|183841.9|183924.6|183834.6|11
1721750070000|2024-07-23 15:54:30|183928.7|183838.7|183936.9|183846.9|183942.9|183852.9|183928.7|183838.7|7
1721750080000|2024-07-23 15:54:40|183936.6|183846.6|183932|183842|183936.8|183846.8|183932|183842|5
1721750090000|2024-07-23 15:54:50|183933.8|183843.8|183939.1|183849.1|183939.1|183849.1|183933.1|183843.1|15
1721750100000|2024-07-23 15:55:00|183939.2|183849.2|183943|183853|183943.5|183853.5|183939.2|183849.2|13
1721750110000|2024-07-23 15:55:10|183940.8|183850.8|183941.8|183851.8|183941.8|183851.8|183938.4|183848.4|4
1721750120000|2024-07-23 15:55:20|183939.1|183849.1|183941.4|183851.4|183941.4|183851.4|183939.1|183849.1|2
1721750130000|2024-07-23 15:55:30|183941.7|183851.7|183942.2|183852.2|183942.2|183852.2|183940.3|183850.3|3
1721750140000|2024-07-23 15:55:40|183941.7|183851.7|183942.4|183852.4|183948|183858|183941.7|183851.7|12
1721750150000|2024-07-23 15:55:50|183944.6|183854.6|183944.9|183854.9|183947.8|183857.8|183942.6|183852.6|10
1721750160000|2024-07-23 15:56:00|183946.5|183856.5|183949.9|183859.9|183949.9|183859.9|183944.9|183854.9|6
1721750170000|2024-07-23 15:56:10|183952.3|183862.3|183945|183855|183952.3|183862.3|183944.3|183854.3|11
1721750180000|2024-07-23 15:56:20|183946.3|183856.3|183953.5|183863.5|183955.9|183865.9|183946.3|183856.3|12
1721750190000|2024-07-23 15:56:30|183953.3|183863.3|183948.1|183858.1|183953.3|183863.3|183948.1|183858.1|7
1721750200000|2024-07-23 15:56:40|183947.1|183857.1|183963.2|183873.2|183964.3|183874.3|183947.1|183857.1|16
1721750210000|2024-07-23 15:56:50|183964.2|183874.2|183963.5|183873.5|183964.9|183874.9|183960.7|183870.7|6
1721750220000|2024-07-23 15:57:00|183963.4|183873.4|183979.4|183889.4|183981.8|183891.8|183963.4|183873.4|12
1721750230000|2024-07-23 15:57:10|183980.3|183890.3|183980.3|183890.3|183980.3|183890.3|183980.3|183890.3|1
1721750240000|2024-07-23 15:57:20|183982.3|183892.3|183978.8|183888.8|183982.3|183892.3|183975.5|183885.5|16
1721750250000|2024-07-23 15:57:30|183976.7|183886.7|183974.3|183884.3|183980.1|183890.1|183974.3|183884.3|7
1721750260000|2024-07-23 15:57:40|183977|183887|183959.6|183869.6|183977|183887|183958.6|183868.6|16
1721750270000|2024-07-23 15:57:50|183962.6|183872.6|183960.7|183870.7|183962.6|183872.6|183954.7|183864.7|7
1721750280000|2024-07-23 15:58:00|183960.8|183870.8|183958.4|183868.4|183960.8|183870.8|183958|183868|4
1721750290000|2024-07-23 15:58:10|183959|183869|183958.3|183868.3|183959|183869|183958.1|183868.1|4
1721750300000|2024-07-23 15:58:20|183956|183866|183960.9|183870.9|183960.9|183870.9|183956|183866|4
1721750310000|2024-07-23 15:58:30|183959.3|183869.3|183956.8|183866.8|183960.9|183870.9|183954|183864|15
1721750320000|2024-07-23 15:58:40|183956.9|183866.9|183957.7|183867.7|183957.7|183867.7|183956.7|183866.7|4
1721750330000|2024-07-23 15:58:50|183956.7|183866.7|183955.7|183865.7|183960.6|183870.6|183955.6|183865.6|14
1721750340000|2024-07-23 15:59:00|183954.8|183864.8|183951.4|183861.4|183955.7|183865.7|183951.2|183861.2|8
1721750350000|2024-07-23 15:59:10|183952.9|183862.9|183949.2|183859.2|183953.4|183863.4|183947.3|183857.3|15
1721750360000|2024-07-23 15:59:20|183949.3|183859.3|183950.7|183860.7|183950.7|183860.7|183949.3|183859.3|3
1721750370000|2024-07-23 15:59:30|183950.8|183860.8|183950.4|183860.4|183951.5|183861.5|183950.1|183860.1|9
1721750380000|2024-07-23 15:59:40|183950.5|183860.5|183942.3|183852.3|183950.5|183860.5|183940.6|183850.6|9
1721750390000|2024-07-23 15:59:50|183942.2|183852.2|183940.6|183850.6|183942.2|183852.2|183932.1|183842.1|11
1721750400000|2024-07-23 16:00:00|183941.6|183851.6|183948.3|183858.3|183948.3|183858.3|183933|183843|24
1721750410000|2024-07-23 16:00:10|183947.8|183857.8|183935.2|183845.2|183947.9|183857.9|183934.9|183844.9|13
1721750420000|2024-07-23 16:00:20|183935.4|183845.4|183934.2|183844.2|183936.4|183846.4|183934.2|183844.2|5
1721750430000|2024-07-23 16:00:30|183933.8|183843.8|183935.4|183845.4|183939.9|183849.9|183933.1|183843.1|8
1721750440000|2024-07-23 16:00:40|183937.9|183847.9|183938.7|183848.7|183939.3|183849.3|183937.2|183847.2|8
1721750450000|2024-07-23 16:00:50|183938.6|183848.6|183942.2|183852.2|183942.2|183852.2|183938.6|183848.6|5
1721750460000|2024-07-23 16:01:00|183940.1|183850.1|183943|183853|183943.8|183853.8|183939.6|183849.6|6
1721750470000|2024-07-23 16:01:10|183947.2|183857.2|183943.5|183853.5|183947.3|183857.3|183941.3|183851.3|10
1721750480000|2024-07-23 16:01:20|183945.2|183855.2|183974.8|183884.8|183983.2|183893.2|183936.2|183846.2|13
1721750490000|2024-07-23 16:01:30|183974.2|183884.2|183968.6|183878.6|183976.8|183886.8|183966.2|183876.2|19
1721750500000|2024-07-23 16:01:40|183968.5|183878.5|183969.4|183879.4|183969.4|183879.4|183967.6|183877.6|5
1721750510000|2024-07-23 16:01:50|183963.6|183873.6|183963.6|183873.6|183963.6|183873.6|183963.6|183873.6|1
1721750520000|2024-07-23 16:02:00|183961.2|183871.2|183963.2|183873.2|183966.4|183876.4|183961|183871|8
1721750530000|2024-07-23 16:02:10|183963.3|183873.3|183962|183872|183963.3|183873.3|183959.8|183869.8|4
1721750540000|2024-07-23 16:02:20|183959.8|183869.8|183962|183872|183962|183872|183959.8|183869.8|2
1721750550000|2024-07-23 16:02:30|183958.7|183868.7|183957.8|183867.8|183958.7|183868.7|183952.4|183862.4|11
1721750560000|2024-07-23 16:02:40|183960.3|183870.3|183960.3|183870.3|183960.3|183870.3|183960.3|183870.3|1
1721750570000|2024-07-23 16:02:50|183960.2|183870.2|183951.4|183861.4|183962.3|183872.3|183951.4|183861.4|8
1721750580000|2024-07-23 16:03:00|183953.9|183863.9|183947|183857|183953.9|183863.9|183947|183857|13
1721750590000|2024-07-23 16:03:10|183947.9|183857.9|183949.9|183859.9|183950.2|183860.2|183935.4|183845.4|22
1721750600000|2024-07-23 16:03:20|183946.7|183856.7|183952|183862|183952.6|183862.6|183937.9|183847.9|13
1721750610000|2024-07-23 16:03:30|183950.7|183860.7|183954.2|183864.2|183954.5|183864.5|183950.7|183860.7|6
1721750620000|2024-07-23 16:03:40|183952.4|183862.4|183951.2|183861.2|183952.4|183862.4|183951.2|183861.2|2
1721750630000|2024-07-23 16:03:50|183949.1|183859.1|183950.8|183860.8|183952.2|183862.2|183949.1|183859.1|8
1721750640000|2024-07-23 16:04:00|183948.2|183858.2|183953|183863|183953.2|183863.2|183945|183855|13
1721750650000|2024-07-23 16:04:10|183951.4|183861.4|183948.7|183858.7|183951.4|183861.4|183948.7|183858.7|10
1721750670000|2024-07-23 16:04:30|183946.6|183856.6|183944.6|183854.6|183947.1|183857.1|183942.2|183852.2|10
1721750680000|2024-07-23 16:04:40|183944.7|183854.7|183947.4|183857.4|183947.4|183857.4|183944.7|183854.7|7
1721750690000|2024-07-23 16:04:50|183950.2|183860.2|183950.1|183860.1|183950.9|183860.9|183949.2|183859.2|7
1721750700000|2024-07-23 16:05:00|183948.5|183858.5|183951.4|183861.4|183951.5|183861.5|183944.6|183854.6|10
1721750710000|2024-07-23 16:05:10|183950.2|183860.2|183947.7|183857.7|183950.5|183860.5|183947.7|183857.7|8
1721750720000|2024-07-23 16:05:20|183948.3|183858.3|183953|183863|183953|183863|183948.3|183858.3|7
1721750730000|2024-07-23 16:05:30|183955.2|183865.2|183962|183872|183962|183872|183955.2|183865.2|6
1721750740000|2024-07-23 16:05:40|183962.2|183872.2|183956.7|183866.7|183962.2|183872.2|183954.9|183864.9|11
1721750750000|2024-07-23 16:05:50|183954.7|183864.7|183952.3|183862.3|183954.7|183864.7|183949.8|183859.8|5
1721750760000|2024-07-23 16:06:00|183953.1|183863.1|183949.4|183859.4|183954.5|183864.5|183949|183859|11
1721750770000|2024-07-23 16:06:10|183950.4|183860.4|183953.2|183863.2|183953.5|183863.5|183950|183860|8
1721750780000|2024-07-23 16:06:20|183953.1|183863.1|183954.6|183864.6|183954.9|183864.9|183951.8|183861.8|6
1721750790000|2024-07-23 16:06:30|183953.8|183863.8|183954.2|183864.2|183955.8|183865.8|183952|183862|11
1721750800000|2024-07-23 16:06:40|183953|183863|183953.6|183863.6|183954.5|183864.5|183951.2|183861.2|14
1721750810000|2024-07-23 16:06:50|183953.5|183863.5|183949.9|183859.9|183953.5|183863.5|183948.5|183858.5|13
1721750820000|2024-07-23 16:07:00|183949.2|183859.2|183948.7|183858.7|183949.2|183859.2|183946.2|183856.2|5
1721750830000|2024-07-23 16:07:10|183949.3|183859.3|183952.9|183862.9|183954.9|183864.9|183949.3|183859.3|11
1721750840000|2024-07-23 16:07:20|183949.8|183859.8|183947.7|183857.7|183951.7|183861.7|183945.4|183855.4|8
1721750850000|2024-07-23 16:07:30|183946.7|183856.7|183940.5|183850.5|183946.7|183856.7|183939.7|183849.7|15
1721750860000|2024-07-23 16:07:40|183939.4|183849.4|183941|183851|183942|183852|183938.3|183848.3|5
1721750870000|2024-07-23 16:07:50|183940.5|183850.5|183935.9|183845.9|183940.5|183850.5|183935.1|183845.1|7
1721750880000|2024-07-23 16:08:00|183936.9|183846.9|183937|183847|183940.7|183850.7|183936.9|183846.9|7
1721750890000|2024-07-23 16:08:10|183941.8|183851.8|183953.9|183863.9|183956|183866|183941.8|183851.8|11
1721750900000|2024-07-23 16:08:20|183957.8|183867.8|183958.9|183868.9|183961.4|183871.4|183957.8|183867.8|5
1721750930000|2024-07-23 16:08:50|183955.7|183865.7|183960.6|183870.6|183960.6|183870.6|183955.7|183865.7|9
1721750940000|2024-07-23 16:09:00|183961.5|183871.5|183959.4|183869.4|183961.8|183871.8|183958|183868|9
1721750960000|2024-07-23 16:09:20|183958.9|183868.9|183969.5|183879.5|183969.5|183879.5|183955.4|183865.4|3
1721750970000|2024-07-23 16:09:30|183976.8|183886.8|183979.4|183889.4|183981.5|183891.5|183974.1|183884.1|7
1721750980000|2024-07-23 16:09:40|183979|183889|183981.5|183891.5|183981.8|183891.8|183979|183889|8
1721750990000|2024-07-23 16:09:50|183981.4|183891.4|184026.8|183936.8|184026.9|183936.9|183981.4|183891.4|13
1721751000000|2024-07-23 16:10:00|184026.3|183936.3|184028.8|183938.8|184028.8|183938.8|184025.2|183935.2|12
1721751010000|2024-07-23 16:10:10|184027.9|183937.9|184024.6|183934.6|184028.5|183938.5|184021.8|183931.8|8
1721751020000|2024-07-23 16:10:20|184024.8|183934.8|184024.2|183934.2|184026.1|183936.1|184023.8|183933.8|8
1721751030000|2024-07-23 16:10:30|184026.2|183936.2|184026.9|183936.9|184028.6|183938.6|184026.2|183936.2|6
1721751040000|2024-07-23 16:10:40|184024.1|183934.1|184017.5|183927.5|184024.1|183934.1|184009.5|183919.5|15
1721751050000|2024-07-23 16:10:50|184014.7|183924.7|184008.7|183918.7|184017|183927|184008.7|183918.7|4
1721751060000|2024-07-23 16:11:00|184008.8|183918.8|184020.6|183930.6|184023.6|183933.6|184008.3|183918.3|14
1721751070000|2024-07-23 16:11:10|184023.5|183933.5|184027.4|183937.4|184027.7|183937.7|184022.4|183932.4|8
1721751080000|2024-07-23 16:11:20|184029.1|183939.1|184028.3|183938.3|184029.1|183939.1|184028.3|183938.3|4
1721751090000|2024-07-23 16:11:30|184027.1|183937.1|184025.9|183935.9|184027.1|183937.1|184025.8|183935.8|5
1721751100000|2024-07-23 16:11:40|184022.9|183932.9|184022.9|183932.9|184022.9|183932.9|184022.6|183932.6|4
1721751110000|2024-07-23 16:11:50|184023|183933|184022.6|183932.6|184023.9|183933.9|184022.6|183932.6|11
1721751120000|2024-07-23 16:12:00|184024.8|183934.8|184022.2|183932.2|184025.1|183935.1|184022.2|183932.2|5
1721751130000|2024-07-23 16:12:10|184018.2|183928.2|184014|183924|184018.3|183928.3|184011.1|183921.1|10
1721751140000|2024-07-23 16:12:20|184014.1|183924.1|184020.5|183930.5|184020.7|183930.7|184014.1|183924.1|7
1721751150000|2024-07-23 16:12:30|184020.4|183930.4|184016.7|183926.7|184020.4|183930.4|184016.4|183926.4|7
1721751170000|2024-07-23 16:12:50|184016.8|183926.8|184016|183926|184016.8|183926.8|184016|183926|2
1721751180000|2024-07-23 16:13:00|184017.5|183927.5|184017.5|183927.5|184017.5|183927.5|184017.5|183927.5|1
1721751190000|2024-07-23 16:13:10|184017.9|183927.9|184022.1|183932.1|184022.1|183932.1|184017.9|183927.9|3
1721751200000|2024-07-23 16:13:20|184022.9|183932.9|184022.9|183932.9|184022.9|183932.9|184022.9|183932.9|1
1721751210000|2024-07-23 16:13:30|184022.8|183932.8|184022.8|183932.8|184022.8|183932.8|184022.8|183932.8|1
1721751220000|2024-07-23 16:13:40|184024.3|183934.3|184023.3|183933.3|184024.3|183934.3|184023.3|183933.3|4
1721751230000|2024-07-23 16:13:50|184023.1|183933.1|184023.1|183933.1|184023.1|183933.1|184023.1|183933.1|1
1721751240000|2024-07-23 16:14:00|184018.9|183928.9|184016.8|183926.8|184018.9|183928.9|184015.9|183925.9|5
1721751250000|2024-07-23 16:14:10|184016.7|183926.7|184008.5|183918.5|184016.7|183926.7|184004.3|183914.3|11
1721751260000|2024-07-23 16:14:20|184004.8|183914.8|184007.8|183917.8|184007.8|183917.8|184004.8|183914.8|2
1721751280000|2024-07-23 16:14:40|184007.9|183917.9|184008.3|183918.3|184008.3|183918.3|184007.9|183917.9|2
1721751290000|2024-07-23 16:14:50|184005.3|183915.3|184006.9|183916.9|184010.5|183920.5|184005.3|183915.3|4
1721751300000|2024-07-23 16:15:00|184007.4|183917.4|184010.4|183920.4|184010.4|183920.4|184007.4|183917.4|3
1721751310000|2024-07-23 16:15:10|184011.6|183921.6|184009.9|183919.9|184011.6|183921.6|184009.9|183919.9|3
1721751320000|2024-07-23 16:15:20|184010.7|183920.7|184009.1|183919.1|184010.7|183920.7|184006.8|183916.8|6
1721751330000|2024-07-23 16:15:30|184010.2|183920.2|184011.5|183921.5|184011.5|183921.5|184010.2|183920.2|5
1721751340000|2024-07-23 16:15:40|184011.4|183921.4|184013.7|183923.7|184013.7|183923.7|184011.4|183921.4|2
1721751350000|2024-07-23 16:15:50|184016.5|183926.5|184014.9|183924.9|184016.8|183926.8|184014.9|183924.9|7
1721751360000|2024-07-23 16:16:00|184015.4|183925.4|184015.7|183925.7|184015.7|183925.7|184011.9|183921.9|9
1721751370000|2024-07-23 16:16:10|184015.4|183925.4|184013.5|183923.5|184015.4|183925.4|184013.5|183923.5|4
1721751380000|2024-07-23 16:16:20|184013.9|183923.9|184019.8|183929.8|184019.8|183929.8|184013.9|183923.9|7
1721751390000|2024-07-23 16:16:30|184021.1|183931.1|184020.5|183930.5|184021.1|183931.1|184020.5|183930.5|2
1721751400000|2024-07-23 16:16:40|184022.9|183932.9|184025|183935|184029.8|183939.8|184022.9|183932.9|8
1721751410000|2024-07-23 16:16:50|184023.8|183933.8|184024.5|183934.5|184024.5|183934.5|184023.8|183933.8|3
1721751420000|2024-07-23 16:17:00|184024.7|183934.7|184033.2|183943.2|184033.2|183943.2|184024.7|183934.7|16
1721751430000|2024-07-23 16:17:10|184034.8|183944.8|184028.3|183938.3|184035.2|183945.2|184028.3|183938.3|7
1721751440000|2024-07-23 16:17:20|184028.2|183938.2|184028.2|183938.2|184028.3|183938.3|184028.2|183938.2|3
1721751450000|2024-07-23 16:17:30|184030.1|183940.1|184026.6|183936.6|184030.1|183940.1|184026.6|183936.6|6
1721751460000|2024-07-23 16:17:40|184025.5|183935.5|184021.2|183931.2|184025.5|183935.5|184020.5|183930.5|5
1721751470000|2024-07-23 16:17:50|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|1
1721751480000|2024-07-23 16:18:00|184021.2|183931.2|184021.3|183931.3|184021.3|183931.3|184021.2|183931.2|2
1721751490000|2024-07-23 16:18:10|184019.4|183929.4|184016.1|183926.1|184019.4|183929.4|184015.9|183925.9|7
1721751500000|2024-07-23 16:18:20|184016.2|183926.2|184025.1|183935.1|184025.1|183935.1|184016.2|183926.2|8
1721751510000|2024-07-23 16:18:30|184022.9|183932.9|184022.3|183932.3|184022.9|183932.9|184022.3|183932.3|4
1721751520000|2024-07-23 16:18:40|184020.8|183930.8|184020.2|183930.2|184020.8|183930.8|184019.9|183929.9|4
1721751530000|2024-07-23 16:18:50|184020.7|183930.7|184020.9|183930.9|184020.9|183930.9|184020.7|183930.7|3
1721751540000|2024-07-23 16:19:00|184021.7|183931.7|184025.8|183935.8|184025.8|183935.8|184020.9|183930.9|7
1721751550000|2024-07-23 16:19:10|184025.2|183935.2|184030.3|183940.3|184032.4|183942.4|184022.9|183932.9|12
1721751560000|2024-07-23 16:19:20|184029.9|183939.9|184029.2|183939.2|184029.9|183939.9|184029|183939|5
1721751570000|2024-07-23 16:19:30|184029.4|183939.4|184029.4|183939.4|184029.4|183939.4|184029.4|183939.4|1
1721751580000|2024-07-23 16:19:40|184029.5|183939.5|184027.7|183937.7|184035.1|183945.1|184027.7|183937.7|8
1721751590000|2024-07-23 16:19:50|184027.1|183937.1|184023.8|183933.8|184027.1|183937.1|184020.9|183930.9|7
1721751600000|2024-07-23 16:20:00|184024.6|183934.6|184019.6|183929.6|184026.1|183936.1|184019.6|183929.6|10
1721751610000|2024-07-23 16:20:10|184022.9|183932.9|184021.5|183931.5|184022.9|183932.9|184019|183929|5
1721751620000|2024-07-23 16:20:20|184021.4|183931.4|184007.1|183917.1|184021.4|183931.4|184001.8|183911.8|13
1721751630000|2024-07-23 16:20:30|184007.2|183917.2|184008.7|183918.7|184008.7|183918.7|184007.2|183917.2|5
1721751640000|2024-07-23 16:20:40|184009.1|183919.1|184014.3|183924.3|184014.3|183924.3|184009.1|183919.1|10
1721751650000|2024-07-23 16:20:50|184012.2|183922.2|184016.7|183926.7|184016.8|183926.8|184012.2|183922.2|7
1721751660000|2024-07-23 16:21:00|184016.6|183926.6|184017.2|183927.2|184017.7|183927.7|184016.4|183926.4|7
1721751670000|2024-07-23 16:21:10|184016.3|183926.3|184015.7|183925.7|184016.3|183926.3|184013.3|183923.3|6
1721751680000|2024-07-23 16:21:20|184014.9|183924.9|184014.3|183924.3|184014.9|183924.9|184014|183924|5
1721751700000|2024-07-23 16:21:40|184014.4|183924.4|184017.5|183927.5|184017.5|183927.5|184014.4|183924.4|4
1721751710000|2024-07-23 16:21:50|184019.5|183929.5|184023.1|183933.1|184023.2|183933.2|184019.5|183929.5|9
1721751720000|2024-07-23 16:22:00|184025.3|183935.3|184025.3|183935.3|184026.2|183936.2|184024.7|183934.7|4
1721751730000|2024-07-23 16:22:10|184025.2|183935.2|184027.5|183937.5|184027.5|183937.5|184025.2|183935.2|4
1721751740000|2024-07-23 16:22:20|184027.7|183937.7|184028.9|183938.9|184034.2|183944.2|184027.7|183937.7|11
1721751750000|2024-07-23 16:22:30|184028.5|183938.5|184026.7|183936.7|184028.5|183938.5|184026.7|183936.7|5
1721751760000|2024-07-23 16:22:40|184027.1|183937.1|184028.9|183938.9|184029|183939|184027.1|183937.1|5
1721751770000|2024-07-23 16:22:50|184032.2|183942.2|184031.9|183941.9|184032.3|183942.3|184031.9|183941.9|3
1721751780000|2024-07-23 16:23:00|184030.4|183940.4|184026.2|183936.2|184030.4|183940.4|184024.4|183934.4|7
1721751790000|2024-07-23 16:23:10|184028.8|183938.8|184030.1|183940.1|184033.2|183943.2|184028.8|183938.8|6
1721751800000|2024-07-23 16:23:20|184029.6|183939.6|184029.6|183939.6|184030|183940|184029.6|183939.6|3
1721751810000|2024-07-23 16:23:30|184029.7|183939.7|184037.4|183947.4|184040.6|183950.6|184027.3|183937.3|13
1721751820000|2024-07-23 16:23:40|184036.5|183946.5|184034.6|183944.6|184038.3|183948.3|184034.6|183944.6|9
1721751830000|2024-07-23 16:23:50|184033.9|183943.9|184037.8|183947.8|184039.4|183949.4|184032.8|183942.8|13
1721751840000|2024-07-23 16:24:00|184037.3|183947.3|184043.5|183953.5|184043.8|183953.8|184037.3|183947.3|10
1721751850000|2024-07-23 16:24:10|184041.9|183951.9|184035|183945|184042.5|183952.5|184033.2|183943.2|9
1721751860000|2024-07-23 16:24:20|184034.5|183944.5|184038.9|183948.9|184038.9|183948.9|184034.5|183944.5|12
1721751870000|2024-07-23 16:24:30|184038.4|183948.4|184040.2|183950.2|184040.8|183950.8|184038.4|183948.4|6
1721751880000|2024-07-23 16:24:40|184038|183948|184038|183948|184038.1|183948.1|184037.9|183947.9|4
1721751890000|2024-07-23 16:24:50|184037.3|183947.3|184036.7|183946.7|184038.8|183948.8|184034.9|183944.9|5
1721751900000|2024-07-23 16:25:00|184039.8|183949.8|184046.7|183956.7|184046.7|183956.7|184037.4|183947.4|10
1721751910000|2024-07-23 16:25:10|184046.3|183956.3|184044.8|183954.8|184046.4|183956.4|184044.8|183954.8|7
1721751920000|2024-07-23 16:25:20|184042.5|183952.5|184038.5|183948.5|184042.5|183952.5|184036.6|183946.6|10
1721751930000|2024-07-23 16:25:30|184039|183949|184031.9|183941.9|184039.2|183949.2|184031.9|183941.9|8
1721751940000|2024-07-23 16:25:40|184032|183942|184040.4|183950.4|184040.4|183950.4|184030|183940|12
1721751950000|2024-07-23 16:25:50|184039.8|183949.8|184037.5|183947.5|184040.4|183950.4|184037.5|183947.5|5
1721751960000|2024-07-23 16:26:00|184037.6|183947.6|184039|183949|184042.9|183952.9|184035.6|183945.6|12
1721751970000|2024-07-23 16:26:10|184038.2|183948.2|184033.8|183943.8|184040.7|183950.7|184033.8|183943.8|12
1721751980000|2024-07-23 16:26:20|184032|183942|184026.7|183936.7|184034|183944|184025.6|183935.6|11
1721751990000|2024-07-23 16:26:30|184025.7|183935.7|184023.1|183933.1|184025.7|183935.7|184023.1|183933.1|8
1721752000000|2024-07-23 16:26:40|184022.1|183932.1|184018.7|183928.7|184022.1|183932.1|184017.4|183927.4|8
1721752010000|2024-07-23 16:26:50|184018.5|183928.5|184019.1|183929.1|184019.1|183929.1|184018.3|183928.3|5
1721752020000|2024-07-23 16:27:00|184021.1|183931.1|184024.4|183934.4|184025.1|183935.1|184020.3|183930.3|9
1721752030000|2024-07-23 16:27:10|184024.6|183934.6|184024.6|183934.6|184025.2|183935.2|184024.2|183934.2|7
1721752040000|2024-07-23 16:27:20|184023.9|183933.9|184021.3|183931.3|184023.9|183933.9|184021|183931|4
1721752050000|2024-07-23 16:27:30|184018.7|183928.7|184019|183929|184019.5|183929.5|184018.7|183928.7|5
1721752060000|2024-07-23 16:27:40|184018.1|183928.1|184017.2|183927.2|184018.1|183928.1|184017.2|183927.2|4
1721752070000|2024-07-23 16:27:50|184017.4|183927.4|184015.6|183925.6|184021.3|183931.3|184015.4|183925.4|16
1721752080000|2024-07-23 16:28:00|184014.3|183924.3|184018.6|183928.6|184018.6|183928.6|184014.2|183924.2|5
1721752090000|2024-07-23 16:28:10|184017.3|183927.3|184022.2|183932.2|184022.3|183932.3|184017.3|183927.3|11
1721752100000|2024-07-23 16:28:20|184022|183932|184040.9|183910.9|184040.9|183934.6|184022|183910.9|8
1721752110000|2024-07-23 16:28:30|184036.7|183906.7|184036.7|183906.7|184036.7|183906.7|184036.4|183906.4|6
1721752120000|2024-07-23 16:28:40|184036.6|183906.6|184030.9|183900.9|184036.6|183906.6|184030.9|183900.9|5
1721752130000|2024-07-23 16:28:50|184034.2|183904.2|184029.8|183899.8|184039.2|183919.9|184006.9|183899.7|10
1721752140000|2024-07-23 16:29:00|184029.3|183899.3|184020.6|183890.6|184029.3|183899.3|184020.6|183890.6|19
1721752150000|2024-07-23 16:29:10|184020.2|183890.2|184020.2|183890.2|184020.2|183890.2|184020.2|183890.2|1
1721752160000|2024-07-23 16:29:20|184020|183890|183986.6|183856.6|184020.2|183890.2|183986.6|183856.6|13
1721752170000|2024-07-23 16:29:30|183986.9|183856.9|183986.7|183856.7|183987.9|183857.9|183986.7|183856.7|7
1721752180000|2024-07-23 16:29:40|183984.6|183854.6|183968.2|183838.2|183985.6|183855.6|183967.4|183837.4|8
1721752190000|2024-07-23 16:29:50|183968.3|183838.3|183963.4|183833.4|183968.3|183838.3|183962.9|183832.9|7
1721752200000|2024-07-23 16:30:00|183966.3|183836.3|183973.7|183843.7|183976.1|183846.1|183966.3|183836.3|16
1721752210000|2024-07-23 16:30:10|183973.4|183843.4|183974.4|183844.4|183975.2|183845.2|183970.1|183840.1|14
1721752220000|2024-07-23 16:30:20|183974.6|183844.6|183975.9|183845.9|183987.1|183857.1|183971.8|183841.8|20
1721752230000|2024-07-23 16:30:30|183978.2|183848.2|183984|183854|183984|183854|183973.6|183843.6|14
1721752240000|2024-07-23 16:30:40|183984.2|183854.2|183985.8|183855.8|183986.7|183856.7|183980.9|183850.9|15
1721752250000|2024-07-23 16:30:50|183985.2|183855.2|183983.4|183853.4|183990.3|183860.3|183983.4|183853.4|16
1721752260000|2024-07-23 16:31:00|183983.7|183853.7|183988.7|183858.7|183988.7|183858.7|183983.7|183853.7|11
1721752270000|2024-07-23 16:31:10|183990|183860|184004.1|183874.1|184004.6|183874.6|183990|183860|9
1721752280000|2024-07-23 16:31:20|184004.3|183874.3|184006.1|183876.1|184006.1|183876.1|184004.1|183874.1|6
1721752290000|2024-07-23 16:31:30|184006.4|183876.4|184004.6|183874.6|184006.4|183876.4|184004.1|183874.1|7
1721752300000|2024-07-23 16:31:40|184004.9|183874.9|184004.9|183874.9|184004.9|183874.9|184004.9|183874.9|1
1721752310000|2024-07-23 16:31:50|184003.2|183873.2|184003.3|183873.3|184003.3|183873.3|184003.2|183873.2|2
1721752320000|2024-07-23 16:32:00|184003.2|183873.2|184002.7|183872.7|184003.2|183873.2|184002.4|183872.4|6
1721752330000|2024-07-23 16:32:10|184003.8|183873.8|184002.7|183872.7|184005.8|183875.8|184002.7|183872.7|9
1721752340000|2024-07-23 16:32:20|184002|183872|184004.3|183874.3|184005.7|183875.7|184001.7|183871.7|4
1721752350000|2024-07-23 16:32:30|184004.1|183874.1|184004.1|183874.1|184004.1|183874.1|184004.1|183874.1|1
1721752370000|2024-07-23 16:32:50|184002.1|183872.1|184002.1|183872.1|184002.1|183872.1|184002.1|183872.1|1
1721752380000|2024-07-23 16:33:00|184002|183872|184002.1|183872.1|184002.1|183872.1|184001.9|183871.9|3
1721752390000|2024-07-23 16:33:10|184002.2|183872.2|183997.1|183907.1|184003.1|183913.1|183990.6|183872.2|12
1721752400000|2024-07-23 16:33:20|183996.4|183906.4|183981.9|183891.9|183996.4|183906.4|183981.9|183891.9|10
1721752410000|2024-07-23 16:33:30|183982.1|183892.1|183993.8|183903.8|183994.2|183904.2|183982.1|183892.1|8
1721752430000|2024-07-23 16:33:50|183993.5|183903.5|183993.3|183903.3|183993.5|183903.5|183993.3|183903.3|2
1721752440000|2024-07-23 16:34:00|183993.7|183903.7|183995.6|183905.6|183999|183909|183988.5|183898.5|15
1721752450000|2024-07-23 16:34:10|183995.8|183905.8|183996|183906|183996.1|183906.1|183995.8|183905.8|5
1721752460000|2024-07-23 16:34:20|183996.5|183906.5|183996.5|183906.5|183996.5|183906.5|183996.5|183906.5|1
1721752470000|2024-07-23 16:34:30|183996.6|183906.6|183996.1|183906.1|184002.4|183912.4|183996.1|183906.1|13
1721752480000|2024-07-23 16:34:40|183995.8|183905.8|183996|183906|183996.2|183906.2|183992.3|183902.3|10
1721752490000|2024-07-23 16:34:50|183998.7|183908.7|184004.1|183914.1|184004.1|183914.1|183998.5|183908.5|13
1721752500000|2024-07-23 16:35:00|184003.9|183913.9|183997.3|183907.3|184003.9|183913.9|183997.2|183907.2|8
1721752510000|2024-07-23 16:35:10|183977.7|183887.7|183936.7|183846.7|183977.7|183887.7|183935.2|183845.2|12
1721752520000|2024-07-23 16:35:20|183936.5|183846.5|183945.8|183855.8|183980.7|183890.7|183935.8|183845.8|25
1721752530000|2024-07-23 16:35:30|183946.1|183856.1|183943.2|183853.2|183948.1|183858.1|183943.2|183853.2|9
1721752540000|2024-07-23 16:35:40|183946.8|183856.8|183938.2|183848.2|183946.8|183856.8|183934.5|183844.5|10
1721752550000|2024-07-23 16:35:50|183938.3|183848.3|183928.8|183838.8|183938.3|183848.3|183928.8|183838.8|12
1721752560000|2024-07-23 16:36:00|183931|183841|183898.8|183808.8|183931|183841|183896.9|183806.9|9
1721752570000|2024-07-23 16:36:10|183894.6|183804.6|183896.9|183806.9|183900.3|183810.3|183894.6|183804.6|5
1721752580000|2024-07-23 16:36:20|183900.6|183810.6|183901.4|183811.4|183904.7|183814.7|183900.6|183810.6|4
1721752590000|2024-07-23 16:36:30|183904|183814|183965.3|183875.3|183975.3|183885.3|183904|183814|16
1721752600000|2024-07-23 16:36:40|183964.8|183874.8|183963.7|183873.7|183966.8|183876.8|183962.1|183872.1|14
1721752610000|2024-07-23 16:36:50|183963.6|183873.6|183959.2|183869.2|183963.6|183873.6|183959.2|183869.2|7
1721752620000|2024-07-23 16:37:00|183961.4|183871.4|183961|183871|183964.3|183874.3|183960.3|183870.3|11
1721752630000|2024-07-23 16:37:10|183958.4|183868.4|183950.6|183860.6|183958.4|183868.4|183950.6|183860.6|9
1721752640000|2024-07-23 16:37:20|183950.5|183860.5|183948.8|183858.8|183954|183864|183946.2|183856.2|11
1721752650000|2024-07-23 16:37:30|183949.2|183859.2|183949.6|183859.6|183950.1|183860.1|183949.2|183859.2|4
1721752660000|2024-07-23 16:37:40|183949.3|183859.3|183942.9|183852.9|183951|183861|183942.6|183852.6|12
1721752670000|2024-07-23 16:37:50|183942.7|183852.7|183940.6|183850.6|183942.9|183852.9|183940.6|183850.6|8
1721752680000|2024-07-23 16:38:00|183941.5|183851.5|183936|183846|183941.5|183851.5|183935.2|183845.2|10
1721752690000|2024-07-23 16:38:10|183937.7|183847.7|183937.4|183847.4|183938.8|183848.8|183936.8|183846.8|11
1721752700000|2024-07-23 16:38:20|183936.2|183846.2|183934.1|183844.1|183936.2|183846.2|183928.6|183838.6|19
1721752710000|2024-07-23 16:38:30|183934.6|183844.6|183936.3|183846.3|183939.1|183849.1|183934.6|183844.6|12
1721752720000|2024-07-23 16:38:40|183941.3|183851.3|183937|183847|183941.3|183851.3|183929|183839|20
1721752730000|2024-07-23 16:38:50|183933.3|183843.3|183939.7|183849.7|183939.7|183849.7|183931.8|183841.8|12
1721752740000|2024-07-23 16:39:00|183942.9|183852.9|183939.1|183849.1|183942.9|183852.9|183934.8|183844.8|17
1721752750000|2024-07-23 16:39:10|183939.6|183849.6|183934|183844|183939.6|183849.6|183933.6|183843.6|9
1721752760000|2024-07-23 16:39:20|183934.2|183844.2|183940|183850|183940.3|183850.3|183933.7|183843.7|12
1721752770000|2024-07-23 16:39:30|183939.4|183849.4|183930.7|183840.7|183940|183850|183930.7|183840.7|17
1721752780000|2024-07-23 16:39:40|183931|183841|183931.7|183841.7|183931.8|183841.8|183931|183841|4
1721752790000|2024-07-23 16:39:50|183931.8|183841.8|183925.8|183835.8|183931.8|183841.8|183922.6|183832.6|12
1721752800000|2024-07-23 16:40:00|183921.2|183831.2|183920|183830|183927.5|183837.5|183920|183830|16
1721752810000|2024-07-23 16:40:10|183921.8|183831.8|183927.4|183837.4|183930.8|183840.8|183921.8|183831.8|14
1721752820000|2024-07-23 16:40:20|183932|183842|183917.3|183827.3|183932.3|183842.3|183916.1|183826.1|15
1721752830000|2024-07-23 16:40:30|183917.5|183827.5|183914.9|183824.9|183917.5|183827.5|183911.6|183821.6|7
1721752840000|2024-07-23 16:40:40|183914.3|183824.3|183894.6|183804.6|183914.3|183824.3|183890.9|183800.9|11
1721752850000|2024-07-23 16:40:50|183891.8|183801.8|183882.2|183792.2|183891.8|183801.8|183879.2|183789.2|15
1721752860000|2024-07-23 16:41:00|183880.3|183790.3|183874.7|183784.7|183880.3|183790.3|183874.7|183784.7|9
1721752870000|2024-07-23 16:41:10|183875.9|183785.9|183862.7|183772.7|183875.9|183785.9|183848.9|183758.9|16
1721752880000|2024-07-23 16:41:20|183862.2|183772.2|183870.3|183780.3|183873.8|183783.8|183862.2|183772.2|14
1721752890000|2024-07-23 16:41:30|183868.3|183778.3|183873.5|183783.5|183873.7|183783.7|183868.3|183778.3|7
1721752900000|2024-07-23 16:41:40|183871.9|183781.9|183881.3|183791.3|183882|183792|183866|183776|19
1721752910000|2024-07-23 16:41:50|183882.6|183792.6|183886.6|183796.6|183886.6|183796.6|183881.3|183791.3|10
1721752920000|2024-07-23 16:42:00|183884.8|183794.8|183889.9|183799.9|183892.4|183802.4|183884.7|183794.7|11
1721752930000|2024-07-23 16:42:10|183888.2|183798.2|183888.8|183798.8|183888.8|183798.8|183879.6|183789.6|14
1721752940000|2024-07-23 16:42:20|183888.7|183798.7|183891|183801|183891|183801|183886.4|183796.4|6
1721752950000|2024-07-23 16:42:30|183892.4|183802.4|183899.1|183809.1|183899.1|183809.1|183891.8|183801.8|10
1721752960000|2024-07-23 16:42:40|183897|183807|183886.3|183796.3|183897|183807|183886.3|183796.3|10
1721752970000|2024-07-23 16:42:50|183884.8|183794.8|183880.6|183790.6|183884.8|183794.8|183880.6|183790.6|10
1721752980000|2024-07-23 16:43:00|183878.8|183788.8|183883.5|183793.5|183883.5|183793.5|183878.8|183788.8|11
1721752990000|2024-07-23 16:43:10|183883.6|183793.6|183896.4|183766.4|183896.4|183793.6|183883.6|183763.5|7
1721753000000|2024-07-23 16:43:20|183896.6|183766.6|183899.5|183769.5|183900.8|183770.8|183896.6|183766.6|6
1721753010000|2024-07-23 16:43:30|183899.9|183769.9|183900.5|183770.5|183900.9|183770.9|183899.9|183769.9|7
1721753020000|2024-07-23 16:43:40|183900.7|183770.7|183898.4|183768.4|183900.7|183770.7|183898.3|183768.3|3
1721753040000|2024-07-23 16:44:00|183901.5|183771.5|183901.5|183771.5|183901.5|183771.5|183901.5|183771.5|1
1721753050000|2024-07-23 16:44:10|183901.9|183771.9|183903.4|183773.4|183907.1|183777.1|183901.9|183771.9|9
1721753060000|2024-07-23 16:44:20|183903.1|183773.1|183906|183776|183906.4|183776.4|183903.1|183773.1|6
1721753070000|2024-07-23 16:44:30|183906.2|183776.2|183892.3|183762.3|183906.2|183776.2|183892.3|183762.3|12
1721753080000|2024-07-23 16:44:40|183901.5|183771.5|183878.9|183788.9|183902.1|183788.9|183878.9|183771.5|3
1721753090000|2024-07-23 16:44:50|183839.2|183749.2|183831.9|183741.9|183839.2|183749.2|183826.3|183736.3|14
1721753100000|2024-07-23 16:45:00|183828.5|183738.5|183752.4|183662.4|183831.9|183741.9|183752.4|183662.4|25
1721753110000|2024-07-23 16:45:10|183752|183662|183756|183666|183756|183666|183752|183662|2
1721753120000|2024-07-23 16:45:20|183761|183671|183747.6|183657.6|183761|183671|183740.3|183650.3|23
1721753130000|2024-07-23 16:45:30|183747.8|183657.8|183757.3|183667.3|183757.3|183667.3|183747.6|183657.6|14
1721753140000|2024-07-23 16:45:40|183754.7|183664.7|183767.4|183677.4|183767.9|183677.9|183754.7|183664.7|9
1721753150000|2024-07-23 16:45:50|183766.9|183676.9|183764.8|183674.8|183772|183682|183764|183674|18
1721753160000|2024-07-23 16:46:00|183764.4|183674.4|183765.7|183675.7|183774.7|183684.7|183764.4|183674.4|14
1721753170000|2024-07-23 16:46:10|183765.8|183675.8|183771.3|183681.3|183771.5|183681.5|183764.2|183674.2|10
1721753180000|2024-07-23 16:46:20|183769.6|183679.6|183776.2|183686.2|183776.3|183686.3|183759.8|183669.8|25
1721753190000|2024-07-23 16:46:30|183778.6|183688.6|183785.9|183695.9|183788.5|183698.5|183778.6|183688.6|17
1721753200000|2024-07-23 16:46:40|183788.1|183698.1|183785.8|183695.8|183790.1|183700.1|183785.8|183695.8|4
1721753210000|2024-07-23 16:46:50|183788.1|183698.1|183784.2|183694.2|183793.4|183703.4|183779.1|183689.1|18
1721753220000|2024-07-23 16:47:00|183784.1|183694.1|183794.3|183704.3|183794.3|183704.3|183783.2|183693.2|12
1721753230000|2024-07-23 16:47:10|183796.3|183706.3|183799.6|183709.6|183799.6|183709.6|183791.2|183701.2|15
1721753240000|2024-07-23 16:47:20|183793.8|183703.8|183788.3|183698.3|183793.9|183703.9|183788.3|183698.3|9
1721753250000|2024-07-23 16:47:30|183787.5|183697.5|183790.2|183700.2|183790.9|183700.9|183783.3|183693.3|13
1721753260000|2024-07-23 16:47:40|183785.9|183695.9|183803.1|183713.1|183803.1|183713.1|183785.9|183695.9|22
1721753270000|2024-07-23 16:47:50|183803|183713|183797.7|183707.7|183807.3|183717.3|183794.6|183704.6|14
1721753280000|2024-07-23 16:48:00|183795.5|183705.5|183798.6|183708.6|183799.7|183709.7|183795.5|183705.5|6
1721753290000|2024-07-23 16:48:10|183799.5|183709.5|183802.3|183712.3|183805.5|183715.5|183799.5|183709.5|6
1721753300000|2024-07-23 16:48:20|183800.2|183710.2|183791.7|183701.7|183800.2|183710.2|183791.7|183701.7|7
1721753310000|2024-07-23 16:48:30|183791.5|183701.5|183784|183694|183791.5|183701.5|183784|183694|9
1721753320000|2024-07-23 16:48:40|183784.1|183694.1|183788.1|183698.1|183788.1|183698.1|183784.1|183694.1|6
1721753330000|2024-07-23 16:48:50|183788.4|183698.4|183802.1|183712.1|183803|183713|183788.4|183698.4|13
1721753340000|2024-07-23 16:49:00|183803|183713|183803.1|183713.1|183805.2|183715.2|183802.9|183712.9|8
1721753350000|2024-07-23 16:49:10|183803.2|183713.2|183803.2|183713.2|183803.2|183713.2|183803.2|183713.2|1
1721753360000|2024-07-23 16:49:20|183804.2|183714.2|183804.9|183714.9|183808.5|183718.5|183804.2|183714.2|9
1721753370000|2024-07-23 16:49:30|183803.6|183713.6|183808|183718|183808|183718|183802.9|183712.9|7
1721753380000|2024-07-23 16:49:40|183808.2|183718.2|183811|183721|183811|183721|183808.2|183718.2|2
1721753390000|2024-07-23 16:49:50|183809.5|183719.5|183797.6|183707.6|183809.7|183719.7|183797.6|183707.6|14
1721753400000|2024-07-23 16:50:00|183797.5|183707.5|183798.5|183708.5|183800.1|183710.1|183797.5|183707.5|8
1721753410000|2024-07-23 16:50:10|183799|183709|183799.6|183709.6|183799.6|183709.6|183799|183709|4
1721753420000|2024-07-23 16:50:20|183791.2|183701.2|183791.4|183701.4|183793.3|183703.3|183790.9|183700.9|7
1721753430000|2024-07-23 16:50:30|183792.4|183702.4|183794.6|183704.6|183794.7|183704.7|183792.4|183702.4|5
1721753440000|2024-07-23 16:50:40|183797.2|183707.2|183797.8|183707.8|183799.4|183709.4|183797.2|183707.2|5
1721753450000|2024-07-23 16:50:50|183797.9|183707.9|183797.4|183707.4|183799.3|183709.3|183797.4|183707.4|6
1721753460000|2024-07-23 16:51:00|183798.7|183708.7|183805|183715|183805|183715|183798.7|183708.7|6
1721753470000|2024-07-23 16:51:10|183804.9|183714.9|183803.2|183713.2|183804.9|183714.9|183802|183712|8
1721753480000|2024-07-23 16:51:20|183802.9|183712.9|183802.9|183712.9|183804.6|183714.6|183802.9|183712.9|3
1721753490000|2024-07-23 16:51:30|183800|183710|183799.5|183709.5|183801.2|183711.2|183797.2|183707.2|13
1721753500000|2024-07-23 16:51:40|183801.2|183711.2|183797.7|183707.7|183804.1|183714.1|183797.7|183707.7|6
1721753510000|2024-07-23 16:51:50|183797.8|183707.8|183794.9|183704.9|183800.5|183710.5|183794.9|183704.9|7
1721753520000|2024-07-23 16:52:00|183796.5|183706.5|183790.3|183700.3|183796.5|183706.5|183789.4|183699.4|10
1721753530000|2024-07-23 16:52:10|183789.6|183699.6|183790|183700|183790|183700|183789.3|183699.3|5
1721753540000|2024-07-23 16:52:20|183789.8|183699.8|183789.8|183699.8|183789.8|183699.8|183789.8|183699.8|1
1721753550000|2024-07-23 16:52:30|183790.1|183700.1|183790.9|183700.9|183794.2|183704.2|183790.1|183700.1|6
1721753560000|2024-07-23 16:52:40|183796.7|183706.7|183804.3|183714.3|183808.2|183718.2|183796.7|183706.7|7
1721753570000|2024-07-23 16:52:50|183809.3|183719.3|183821.1|183731.1|183821.9|183731.9|183809.3|183719.3|10
1721753580000|2024-07-23 16:53:00|183823.3|183733.3|183821.7|183731.7|183823.4|183733.4|183821.7|183731.7|3
1721753590000|2024-07-23 16:53:10|183822.8|183732.8|183813.5|183723.5|183823|183733|183813.4|183723.4|9
1721753600000|2024-07-23 16:53:20|183813.6|183723.6|183813.6|183723.6|183813.6|183723.6|183813.5|183723.5|3
1721753610000|2024-07-23 16:53:30|183813.5|183723.5|183822.1|183732.1|183825.2|183735.2|183813.5|183723.5|11
1721753620000|2024-07-23 16:53:40|183822|183732|183825.4|183735.4|183825.4|183735.4|183822|183732|2
1721753630000|2024-07-23 16:53:50|183824.7|183734.7|183825.4|183735.4|183825.7|183735.7|183824.4|183734.4|7
1721753640000|2024-07-23 16:54:00|183824.9|183734.9|183827.8|183737.8|183831.6|183741.6|183824.9|183734.9|10
1721753650000|2024-07-23 16:54:10|183827.7|183737.7|183824.8|183734.8|183827.7|183737.7|183824.5|183734.5|7
1721753660000|2024-07-23 16:54:20|183824.7|183734.7|183824.4|183734.4|183824.7|183734.7|183824|183734|3
1721753670000|2024-07-23 16:54:30|183825.3|183735.3|183831.3|183741.3|183832.8|183742.8|183825.3|183735.3|11
1721753680000|2024-07-23 16:54:40|183830.5|183740.5|183827.9|183737.9|183830.5|183740.5|183827.8|183737.8|5
1721753690000|2024-07-23 16:54:50|183827.3|183737.3|183821|183731|183827.3|183737.3|183817.7|183727.7|12
1721753700000|2024-07-23 16:55:00|183823.7|183733.7|183821.8|183731.8|183824|183734|183821|183731|11
1721753710000|2024-07-23 16:55:10|183822.5|183732.5|183827.3|183737.3|183830.5|183740.5|183822.5|183732.5|7
1721753720000|2024-07-23 16:55:20|183828.9|183738.9|183829.8|183739.8|183829.8|183739.8|183828.9|183738.9|3
1721753740000|2024-07-23 16:55:40|183830.7|183740.7|183832|183742|183835.5|183745.5|183828.8|183738.8|8
1721753760000|2024-07-23 16:56:00|183835.6|183745.6|183833.4|183743.4|183841.7|183751.7|183831.8|183741.8|21
1721753770000|2024-07-23 16:56:10|183831.8|183741.8|183828.9|183738.9|183834.6|183744.6|183824.2|183734.2|14
1721753780000|2024-07-23 16:56:20|183829|183739|183833|183743|183833.2|183743.2|183829|183739|5
1721753790000|2024-07-23 16:56:30|183832.1|183742.1|183828.5|183738.5|183832.7|183742.7|183828.5|183738.5|6
1721753800000|2024-07-23 16:56:40|183828.1|183738.1|183829.7|183739.7|183831.2|183741.2|183828.1|183738.1|11
1721753810000|2024-07-23 16:56:50|183824.1|183734.1|183829.5|183739.5|183829.5|183739.5|183823.3|183733.3|7
1721753820000|2024-07-23 16:57:00|183829.4|183739.4|183837.8|183747.8|183838.6|183748.6|183828.1|183738.1|14
1721753830000|2024-07-23 16:57:10|183842|183752|183833.1|183743.1|183842|183752|183832.8|183742.8|7
1721753840000|2024-07-23 16:57:20|183832.6|183742.6|183837.4|183747.4|183839.9|183749.9|183832.6|183742.6|8
1721753850000|2024-07-23 16:57:30|183841.9|183751.9|183838.1|183748.1|183841.9|183751.9|183838.1|183748.1|3
1721753860000|2024-07-23 16:57:40|183838.2|183748.2|183832.5|183742.5|183838.2|183748.2|183830.3|183740.3|11
1721753870000|2024-07-23 16:57:50|183832.4|183742.4|183830.4|183740.4|183834.2|183744.2|183829.7|183739.7|12
1721753880000|2024-07-23 16:58:00|183828.2|183738.2|183830.6|183740.6|183833.2|183743.2|183828.2|183738.2|8
1721753890000|2024-07-23 16:58:10|183830.5|183740.5|183830.5|183740.5|183830.6|183740.6|183829.8|183739.8|5
1721753900000|2024-07-23 16:58:20|183830.4|183740.4|183830.7|183740.7|183830.7|183740.7|183830.3|183740.3|5
1721753910000|2024-07-23 16:58:30|183828.5|183738.5|183818|183728|183828.5|183738.5|183818|183728|9
1721753920000|2024-07-23 16:58:40|183820.1|183730.1|183822.4|183732.4|183824.7|183734.7|183820.1|183730.1|9
1721753930000|2024-07-23 16:58:50|183822.3|183732.3|183822.8|183732.8|183823.6|183733.6|183822.3|183732.3|5
1721753940000|2024-07-23 16:59:00|183824.2|183734.2|183818.1|183728.1|183824.7|183734.7|183814.4|183724.4|12
1721753950000|2024-07-23 16:59:10|183816.5|183726.5|183815.1|183725.1|183816.5|183726.5|183811.3|183721.3|5
1721753960000|2024-07-23 16:59:20|183812|183722|183810.2|183720.2|183817.5|183727.5|183810.1|183720.1|9
1721753970000|2024-07-23 16:59:30|183808.2|183718.2|183809.8|183719.8|183815.2|183725.2|183808.2|183718.2|12
1721753980000|2024-07-23 16:59:40|183809.7|183719.7|183809|183719|183813.8|183723.8|183807.1|183717.1|10
1721753990000|2024-07-23 16:59:50|183811|183721|183823.7|183733.7|183827.4|183737.4|183811|183721|14
1721754000000|2024-07-23 17:00:00|183823.6|183733.6|183823.4|183733.4|183823.6|183733.6|183814.9|183724.9|16
1721754020000|2024-07-23 17:00:20|183823|183733|183821.4|183731.4|183823|183733|183820.8|183730.8|6
1721754030000|2024-07-23 17:00:30|183821.5|183731.5|183817.4|183727.4|183821.5|183731.5|183817.4|183727.4|5
1721754040000|2024-07-23 17:00:40|183817.6|183727.6|183818.6|183728.6|183818.6|183728.6|183817.6|183727.6|2
1721754050000|2024-07-23 17:00:50|183818.5|183728.5|183823.2|183733.2|183823.2|183733.2|183815.3|183725.3|9
1721754060000|2024-07-23 17:01:00|183822.3|183732.3|183815.2|183725.2|183822.3|183732.3|183815.2|183725.2|3
1721754070000|2024-07-23 17:01:10|183815.1|183725.1|183811.5|183721.5|183816.6|183726.6|183811.3|183721.3|9
1721754080000|2024-07-23 17:01:20|183812.5|183722.5|183818.5|183728.5|183821.3|183731.3|183812.5|183722.5|11
1721754090000|2024-07-23 17:01:30|183817.1|183727.1|183812.5|183722.5|183817.1|183727.1|183812.5|183722.5|5
1721754100000|2024-07-23 17:01:40|183812.9|183722.9|183812.9|183722.9|183814.8|183724.8|183812.9|183722.9|3
1721754110000|2024-07-23 17:01:50|183814.8|183724.8|183817.3|183727.3|183817.3|183727.3|183810|183720|9
1721754120000|2024-07-23 17:02:00|183817.2|183727.2|183743.1|183653.1|183817.2|183727.2|183737.1|183647.1|24
1721754130000|2024-07-23 17:02:10|183743.2|183653.2|183746.5|183656.5|183746.5|183656.5|183737|183647|19
1721754140000|2024-07-23 17:02:20|183746.9|183656.9|183749|183659|183763.9|183673.9|183740.8|183650.8|33
1721754150000|2024-07-23 17:02:30|183752.4|183662.4|183767.4|183677.4|183771.1|183681.1|183745|183655|29
1721754160000|2024-07-23 17:02:40|183768.9|183678.9|183764.9|183674.9|183772.4|183682.4|183763.2|183673.2|25
1721754170000|2024-07-23 17:02:50|183768.6|183678.6|183770.1|183680.1|183770.9|183680.9|183759.9|183669.9|23
1721754180000|2024-07-23 17:03:00|183770.4|183680.4|183768.8|183678.8|183771.1|183681.1|183764|183674|16
1721754190000|2024-07-23 17:03:10|183761.5|183671.5|183772.5|183682.5|183772.5|183682.5|183760.1|183670.1|12
1721754200000|2024-07-23 17:03:20|183772.3|183682.3|183768.9|183678.9|183772.5|183682.5|183763.4|183673.4|14
1721754210000|2024-07-23 17:03:30|183768.7|183678.7|183771.8|183681.8|183776.3|183686.3|183766.4|183676.4|14
1721754220000|2024-07-23 17:03:40|183771.9|183681.9|183766|183676|183772.1|183682.1|183761.6|183671.6|11
1721754230000|2024-07-23 17:03:50|183760|183670|183762.9|183672.9|183764.9|183674.9|183757.7|183667.7|17
1721754240000|2024-07-23 17:04:00|183762.5|183672.5|183763.7|183673.7|183764.2|183674.2|183760.3|183670.3|13
1721754250000|2024-07-23 17:04:10|183763.5|183673.5|183763.5|183673.5|183763.5|183673.5|183763.1|183673.1|4
1721754260000|2024-07-23 17:04:20|183763.3|183673.3|183764.7|183674.7|183764.7|183674.7|183754.7|183664.7|9
1721754270000|2024-07-23 17:04:30|183764.5|183674.5|183764.8|183674.8|183770.8|183680.8|183760.2|183670.2|17
1721754280000|2024-07-23 17:04:40|183764.6|183674.6|183760.7|183670.7|183765.2|183675.2|183753.8|183663.8|8
1721754290000|2024-07-23 17:04:50|183760.5|183670.5|183760.2|183670.2|183760.6|183670.6|183760.2|183670.2|4
1721754300000|2024-07-23 17:05:00|183760.3|183670.3|183761.5|183671.5|183762|183672|183754.9|183664.9|14
1721754310000|2024-07-23 17:05:10|183756.5|183666.5|183764.3|183674.3|183764.3|183674.3|183753.6|183663.6|12
1721754320000|2024-07-23 17:05:20|183764.7|183674.7|183765.3|183675.3|183770.5|183680.5|183761.7|183671.7|11
1721754330000|2024-07-23 17:05:30|183764.8|183674.8|183756.5|183666.5|183764.8|183674.8|183752.3|183662.3|11
1721754340000|2024-07-23 17:05:40|183751.7|183661.7|183763.6|183673.6|183763.6|183673.6|183751.4|183661.4|8
1721754350000|2024-07-23 17:05:50|183765.6|183675.6|183765.3|183675.3|183765.6|183675.6|183765.1|183675.1|3
1721754360000|2024-07-23 17:06:00|183762.2|183672.2|183760.1|183670.1|183762.4|183672.4|183752.7|183662.7|13
1721754370000|2024-07-23 17:06:10|183759.8|183669.8|183752.7|183662.7|183759.8|183669.8|183752.6|183662.6|9
1721754380000|2024-07-23 17:06:20|183752.6|183662.6|183755|183665|183759.8|183669.8|183752.6|183662.6|10
1721754390000|2024-07-23 17:06:30|183755.1|183665.1|183755.3|183665.3|183758.9|183668.9|183748.6|183658.6|19
1721754400000|2024-07-23 17:06:40|183755.2|183665.2|183754.3|183664.3|183758.5|183668.5|183750.4|183660.4|16
1721754410000|2024-07-23 17:06:50|183754.1|183664.1|183755.8|183665.8|183755.9|183665.9|183754|183664|6
1721754420000|2024-07-23 17:07:00|183755.9|183665.9|183759|183669|183760.6|183670.6|183755.9|183665.9|14
1721754430000|2024-07-23 17:07:10|183753.7|183663.7|183755.4|183665.4|183756.4|183666.4|183745.3|183655.3|14
1721754440000|2024-07-23 17:07:20|183748.4|183658.4|183750.8|183660.8|183754.6|183664.6|183739.1|183649.1|24
1721754450000|2024-07-23 17:07:30|183750.6|183660.6|183720.7|183630.7|183750.7|183660.7|183707.8|183617.8|13
1721754460000|2024-07-23 17:07:40|183721.1|183631.1|183725.5|183635.5|183726.2|183636.2|183721.1|183631.1|11
1721754470000|2024-07-23 17:07:50|183724.5|183634.5|183725.4|183635.4|183725.4|183635.4|183724.5|183634.5|6
1721754480000|2024-07-23 17:08:00|183725.5|183635.5|183738.2|183648.2|183738.2|183648.2|183725.5|183635.5|10
1721754490000|2024-07-23 17:08:10|183734.3|183644.3|183738|183648|183742.6|183652.6|183734.3|183644.3|16
1721754500000|2024-07-23 17:08:20|183742.7|183652.7|183743.5|183653.5|183744.4|183654.4|183736.5|183646.5|15
1721754510000|2024-07-23 17:08:30|183743.3|183653.3|183759.9|183669.9|183759.9|183669.9|183742.3|183652.3|21
1721754520000|2024-07-23 17:08:40|183760.6|183670.6|183771.1|183681.1|183775.6|183685.6|183757.9|183667.9|16
1721754530000|2024-07-23 17:08:50|183771.3|183681.3|183742|183652|183771.3|183681.3|183742|183652|15
1721754540000|2024-07-23 17:09:00|183743.8|183653.8|183738.5|183648.5|183750.4|183660.4|183737.1|183647.1|20
1721754550000|2024-07-23 17:09:10|183738.6|183648.6|183744.1|183654.1|183744.1|183654.1|183738.6|183648.6|8
1721754560000|2024-07-23 17:09:20|183743.7|183653.7|183738.9|183648.9|183743.9|183653.9|183734.7|183644.7|9
1721754570000|2024-07-23 17:09:30|183739|183649|183732.3|183642.3|183739|183649|183727.4|183637.4|10
1721754580000|2024-07-23 17:09:40|183733.1|183643.1|183729.6|183639.6|183733.1|183643.1|183727.1|183637.1|6
1721754590000|2024-07-23 17:09:50|183729.7|183639.7|183735.3|183645.3|183735.3|183645.3|183725.6|183635.6|4
1721754600000|2024-07-23 17:10:00|183735.4|183645.4|183737.1|183647.1|183737.1|183647.1|183735.4|183645.4|12
1721754610000|2024-07-23 17:10:10|183737.3|183647.3|183730.7|183640.7|183737.6|183647.6|183726.3|183636.3|9
1721754620000|2024-07-23 17:10:20|183729.7|183639.7|183729.7|183639.7|183729.8|183639.8|183729.5|183639.5|5
1721754630000|2024-07-23 17:10:30|183729.8|183639.8|183738.6|183648.6|183738.8|183648.8|183729.8|183639.8|13
1721754640000|2024-07-23 17:10:40|183738.8|183648.8|183741.3|183651.3|183744.8|183654.8|183738.8|183648.8|16
1721754650000|2024-07-23 17:10:50|183741.6|183651.6|183741.3|183651.3|183747.2|183657.2|183741.3|183651.3|16
1721754660000|2024-07-23 17:11:00|183736.8|183646.8|183738.5|183648.5|183741.3|183651.3|183733.4|183643.4|12
1721754670000|2024-07-23 17:11:10|183738.4|183648.4|183738.4|183648.4|183738.4|183648.4|183731.6|183641.6|8
1721754680000|2024-07-23 17:11:20|183738.1|183648.1|183745.6|183655.6|183745.6|183655.6|183738.1|183648.1|5
1721754690000|2024-07-23 17:11:30|183746|183656|183746.1|183656.1|183747.6|183657.6|183745.7|183655.7|7
1721754700000|2024-07-23 17:11:40|183746.3|183656.3|183747|183657|183747|183657|183739.7|183649.7|10
1721754710000|2024-07-23 17:11:50|183748.5|183658.5|183768.7|183678.7|183769.4|183679.4|183748.5|183658.5|14
1721754720000|2024-07-23 17:12:00|183761.5|183671.5|183777.8|183687.8|183777.8|183687.8|183756.8|183666.8|24
1721754730000|2024-07-23 17:12:10|183778.5|183688.5|183771.7|183681.7|183778.5|183688.5|183767.7|183677.7|12
1721754740000|2024-07-23 17:12:20|183771.9|183681.9|183775.4|183685.4|183776.3|183686.3|183768.5|183678.5|10
1721754750000|2024-07-23 17:12:30|183769.4|183679.4|183765.1|183675.1|183776.6|183686.6|183759.8|183669.8|13
1721754760000|2024-07-23 17:12:40|183764.8|183674.8|183767|183677|183768|183678|183764.8|183674.8|5
1721754770000|2024-07-23 17:12:50|183767.1|183677.1|183767|183677|183767.1|183677.1|183766.9|183676.9|3
1721754780000|2024-07-23 17:13:00|183760.4|183670.4|183761.2|183671.2|183767.6|183677.6|183749.1|183659.1|26
1721754790000|2024-07-23 17:13:10|183761.3|183671.3|183757|183667|183762|183672|183755.9|183665.9|16
1721754800000|2024-07-23 17:13:20|183756.6|183666.6|183756.6|183666.6|183756.6|183666.6|183756.6|183666.6|1
1721754810000|2024-07-23 17:13:30|183756.7|183666.7|183759.3|183669.3|183759.4|183669.4|183756.7|183666.7|10
1721754820000|2024-07-23 17:13:40|183758.7|183668.7|183751|183661|183758.7|183668.7|183737.6|183647.6|11
1721754830000|2024-07-23 17:13:50|183751.3|183661.3|183750.3|183660.3|183751.3|183661.3|183744.1|183654.1|5
1721754840000|2024-07-23 17:14:00|183750.5|183660.5|183745.9|183655.9|183751.2|183661.2|183740.2|183650.2|8
1721754850000|2024-07-23 17:14:10|183741.1|183651.1|183745.7|183655.7|183745.7|183655.7|183741.1|183651.1|2
1721754860000|2024-07-23 17:14:20|183736.8|183646.8|183733.1|183643.1|183738.7|183648.7|183725.1|183635.1|9
1721754870000|2024-07-23 17:14:30|183732.2|183642.2|183732.6|183642.6|183732.6|183642.6|183727.4|183637.4|5
1721754880000|2024-07-23 17:14:40|183732.8|183642.8|183733.7|183643.7|183733.7|183643.7|183728|183638|7
1721754890000|2024-07-23 17:14:50|183733.9|183643.9|183752.4|183662.4|183752.4|183662.4|183733.7|183643.7|12
1721754900000|2024-07-23 17:15:00|183752.1|183662.1|183743.4|183653.4|183756.5|183666.5|183738.7|183648.7|18
1721754910000|2024-07-23 17:15:10|183743.3|183653.3|183756.2|183666.2|183758.4|183668.4|183743.3|183653.3|13
1721754920000|2024-07-23 17:15:20|183754.2|183664.2|183755.7|183665.7|183755.7|183665.7|183743.4|183653.4|10
1721754930000|2024-07-23 17:15:30|183759.2|183669.2|183756.1|183666.1|183763.8|183673.8|183751.9|183661.9|12
1721754940000|2024-07-23 17:15:40|183755.9|183665.9|183758.4|183668.4|183760.1|183670.1|183749.5|183659.5|16
1721754950000|2024-07-23 17:15:50|183758.9|183668.9|183758|183668|183761|183671|183758|183668|7
1721754960000|2024-07-23 17:16:00|183758.3|183668.3|183758.2|183668.2|183761.3|183671.3|183752.4|183662.4|6
1721754970000|2024-07-23 17:16:10|183762.7|183672.7|183733|183643|183762.7|183672.7|183733|183643|11
1721754980000|2024-07-23 17:16:20|183732.7|183642.7|183733.6|183643.6|183737.3|183647.3|183729.3|183639.3|9
1721754990000|2024-07-23 17:16:30|183727.4|183637.4|183730|183640|183730|183640|183725.7|183635.7|7
1721755000000|2024-07-23 17:16:40|183729.8|183639.8|183717.4|183627.4|183730|183640|183717.4|183627.4|18
1721755010000|2024-07-23 17:16:50|183717.2|183627.2|183721.4|183631.4|183721.6|183631.6|183717.2|183627.2|12
1721755020000|2024-07-23 17:17:00|183718.4|183628.4|183727.4|183637.4|183727.4|183637.4|183718.4|183628.4|6
1721755030000|2024-07-23 17:17:10|183727.2|183637.2|183726.5|183636.5|183727.2|183637.2|183721.7|183631.7|8
1721755040000|2024-07-23 17:17:20|183726.2|183636.2|183723.2|183633.2|183726.2|183636.2|183720.4|183630.4|7
1721755050000|2024-07-23 17:17:30|183722|183632|183722|183632|183722.2|183632.2|183722|183632|3
1721755060000|2024-07-23 17:17:40|183724.5|183634.5|183731.4|183641.4|183732|183642|183724.5|183634.5|8
1721755070000|2024-07-23 17:17:50|183731.7|183641.7|183732|183642|183732|183642|183731.7|183641.7|5
1721755080000|2024-07-23 17:18:00|183726.9|183636.9|183729.6|183639.6|183731.2|183641.2|183724|183634|12
1721755090000|2024-07-23 17:18:10|183729.9|183639.9|183728.4|183638.4|183730|183640|183723.2|183633.2|10
1721755100000|2024-07-23 17:18:20|183731.7|183641.7|183729.9|183639.9|183731.8|183641.8|183724|183634|7
1721755110000|2024-07-23 17:18:30|183730.5|183640.5|183730.4|183640.4|183731|183641|183730|183640|6
1721755120000|2024-07-23 17:18:40|183730.5|183640.5|183733.3|183643.3|183735.9|183645.9|183729.1|183639.1|14
1721755130000|2024-07-23 17:18:50|183733.4|183643.4|183733.4|183643.4|183733.4|183643.4|183733.4|183643.4|1
1721755140000|2024-07-23 17:19:00|183734.4|183644.4|183728.3|183638.3|183734.4|183644.4|183728.1|183638.1|7
1721755150000|2024-07-23 17:19:10|183731.3|183641.3|183735|183645|183735|183645|183729.2|183639.2|11
1721755160000|2024-07-23 17:19:20|183734.6|183644.6|183739.4|183649.4|183739.9|183649.9|183734.5|183644.5|7
1721755170000|2024-07-23 17:19:30|183738.5|183648.5|183740.1|183650.1|183740.1|183650.1|183735.4|183645.4|6
1721755180000|2024-07-23 17:19:40|183739.8|183649.8|183731.5|183641.5|183740|183650|183731.5|183641.5|9
1721755190000|2024-07-23 17:19:50|183730.7|183640.7|183733.9|183643.9|183734.9|183644.9|183727.7|183637.7|10
1721755200000|2024-07-23 17:20:00|183734|183644|183736|183646|183736|183646|183726.4|183636.4|6
1721755210000|2024-07-23 17:20:10|183732.4|183642.4|183728.5|183638.5|183734.3|183644.3|183725|183635|10
1721755220000|2024-07-23 17:20:20|183728.7|183638.7|183727.7|183637.7|183729.8|183639.8|183724|183634|5
1721755230000|2024-07-23 17:20:30|183727.9|183637.9|183728.5|183638.5|183728.5|183638.5|183723.5|183633.5|5
1721755240000|2024-07-23 17:20:40|183727.2|183637.2|183728.3|183638.3|183728.5|183638.5|183727.2|183637.2|7
1721755250000|2024-07-23 17:20:50|183728.1|183638.1|183720.5|183630.5|183728.1|183638.1|183720.5|183630.5|6
1721755260000|2024-07-23 17:21:00|183724.1|183634.1|183721.5|183631.5|183724.1|183634.1|183715.4|183625.4|10
1721755270000|2024-07-23 17:21:10|183721.3|183631.3|183720.9|183630.9|183721.5|183631.5|183720.1|183630.1|8
1721755280000|2024-07-23 17:21:20|183721.1|183631.1|183713.7|183623.7|183721.1|183631.1|183713.1|183623.1|11
1721755290000|2024-07-23 17:21:30|183713.3|183623.3|183730.6|183640.6|183730.6|183640.6|183709.3|183619.3|8
1721755300000|2024-07-23 17:21:40|183731.1|183641.1|183731.6|183641.6|183735.9|183645.9|183731.1|183641.1|9
1721755310000|2024-07-23 17:21:50|183731.5|183641.5|183743.2|183653.2|183743.2|183653.2|183731|183641|14
1721755320000|2024-07-23 17:22:00|183744|183654|183753.9|183663.9|183757.2|183667.2|183741.1|183651.1|18
1721755330000|2024-07-23 17:22:10|183752.2|183662.2|183750.8|183660.8|183757.5|183667.5|183750.7|183660.7|9
1721755340000|2024-07-23 17:22:20|183749.6|183659.6|183754|183664|183758.1|183668.1|183749.2|183659.2|10
1721755350000|2024-07-23 17:22:30|183755.3|183665.3|183748.3|183658.3|183755.3|183665.3|183746.8|183656.8|11
1721755360000|2024-07-23 17:22:40|183752.1|183662.1|183752.1|183662.1|183752.1|183662.1|183752.1|183662.1|1
1721755370000|2024-07-23 17:22:50|183752.3|183662.3|183745.8|183655.8|183754.3|183664.3|183742.2|183652.2|10
1721755380000|2024-07-23 17:23:00|183746|183656|183752.9|183662.9|183753|183663|183746|183656|9
1721755390000|2024-07-23 17:23:10|183750.5|183660.5|183755.7|183665.7|183755.7|183665.7|183750.5|183660.5|5
1721755400000|2024-07-23 17:23:20|183750.9|183660.9|183754.3|183664.3|183756.5|183666.5|183750.9|183660.9|5
1721755410000|2024-07-23 17:23:30|183755.2|183665.2|183760.7|183670.7|183760.7|183670.7|183754|183664|6
1721755420000|2024-07-23 17:23:40|183761.6|183671.6|183765.5|183675.5|183766.1|183676.1|183761.6|183671.6|9
1721755430000|2024-07-23 17:23:50|183765.4|183675.4|183767.5|183677.5|183767.5|183677.5|183765.4|183675.4|5
1721755440000|2024-07-23 17:24:00|183767.7|183677.7|183781.9|183691.9|183786.5|183696.5|183767.7|183677.7|24
1721755450000|2024-07-23 17:24:10|183778.9|183688.9|183769.2|183679.2|183783.2|183693.2|183766.8|183676.8|18
1721755460000|2024-07-23 17:24:20|183768|183678|183767.3|183677.3|183771.6|183681.6|183767.3|183677.3|7
1721755470000|2024-07-23 17:24:30|183766.4|183676.4|183766.1|183676.1|183766.4|183676.4|183766.1|183676.1|2
1721755480000|2024-07-23 17:24:40|183769.2|183679.2|183769.2|183679.2|183769.2|183679.2|183765.9|183675.9|9
1721755490000|2024-07-23 17:24:50|183767.4|183677.4|183767.5|183677.5|183768.8|183678.8|183767.4|183677.4|4
1721755500000|2024-07-23 17:25:00|183768.1|183678.1|183762|183672|183792.5|183702.5|183749.1|183659.1|17
1721755510000|2024-07-23 17:25:10|183755.5|183665.5|183754|183664|183757.4|183667.4|183750.5|183660.5|16
1721755520000|2024-07-23 17:25:20|183757.2|183667.2|183809.3|183719.3|183809.3|183719.3|183757.2|183667.2|16
1721755530000|2024-07-23 17:25:30|183810.5|183720.5|183808.9|183718.9|183815.2|183725.2|183808.9|183718.9|10
1721755540000|2024-07-23 17:25:40|183809.1|183719.1|183807.7|183717.7|183813.8|183723.8|183803.9|183713.9|13
1721755550000|2024-07-23 17:25:50|183804.2|183714.2|183807.6|183717.6|183807.6|183717.6|183804.1|183714.1|4
1721755560000|2024-07-23 17:26:00|183807.5|183717.5|183807.9|183717.9|183807.9|183717.9|183807.5|183717.5|5
1721755570000|2024-07-23 17:26:10|183809.1|183719.1|183809.6|183719.6|183809.6|183719.6|183808.9|183718.9|8
1721755580000|2024-07-23 17:26:20|183809.8|183719.8|183815.9|183725.9|183815.9|183725.9|183808.5|183718.5|18
1721755590000|2024-07-23 17:26:30|183819.7|183729.7|183824.6|183734.6|183824.9|183734.9|183817.7|183727.7|14
1721755600000|2024-07-23 17:26:40|183824.7|183734.7|183819|183729|183824.7|183734.7|183818.8|183728.8|5
1721755610000|2024-07-23 17:26:50|183819.9|183729.9|183819.6|183729.6|183819.9|183729.9|183819.6|183729.6|3
1721755620000|2024-07-23 17:27:00|183819.5|183729.5|183822.5|183732.5|183822.5|183732.5|183816.9|183726.9|6
1721755630000|2024-07-23 17:27:10|183822.7|183732.7|183857|183767|183857|183767|183822.7|183732.7|15
1721755640000|2024-07-23 17:27:20|183853.4|183763.4|183851.4|183761.4|183855.2|183765.2|183850.2|183760.2|11
1721755650000|2024-07-23 17:27:30|183851.5|183761.5|183896.7|183806.7|183899|183809|183851.5|183761.5|15
1721755660000|2024-07-23 17:27:40|183893.5|183803.5|183902.9|183812.9|183905.6|183815.6|183893.5|183803.5|11
1721755670000|2024-07-23 17:27:50|183902.8|183812.8|183899.9|183809.9|183905.9|183815.9|183899.9|183809.9|6
1721755680000|2024-07-23 17:28:00|183899.6|183809.6|183893.7|183803.7|183899.6|183809.6|183893.6|183803.6|4
1721755690000|2024-07-23 17:28:10|183893.4|183803.4|183894.1|183804.1|183894.1|183804.1|183893.1|183803.1|6
1721755700000|2024-07-23 17:28:20|183894|183804|183895.2|183805.2|183898.3|183808.3|183894|183804|7
1721755710000|2024-07-23 17:28:30|183900.1|183810.1|183896.7|183806.7|183901.2|183811.2|183896.7|183806.7|8
1721755720000|2024-07-23 17:28:40|183896.6|183806.6|183892.6|183802.6|183900.2|183810.2|183892.6|183802.6|5
1721755730000|2024-07-23 17:28:50|183892.4|183802.4|183891.1|183801.1|183899.6|183809.6|183891.1|183801.1|9
1721755740000|2024-07-23 17:29:00|183896.7|183806.7|183896.3|183806.3|183896.7|183806.7|183896.3|183806.3|2
1721755750000|2024-07-23 17:29:10|183890.9|183800.9|183893.9|183803.9|183900.5|183810.5|183890.9|183800.9|16
1721755760000|2024-07-23 17:29:20|183894|183804|183899.7|183809.7|183900.1|183810.1|183894|183804|11
1721755770000|2024-07-23 17:29:30|183899.4|183809.4|183897.5|183807.5|183899.4|183809.4|183893.8|183803.8|6
1721755780000|2024-07-23 17:29:40|183897.1|183807.1|183897.1|183807.1|183897.1|183807.1|183897.1|183807.1|1
1721755790000|2024-07-23 17:29:50|183893.8|183803.8|183891.3|183801.3|183893.8|183803.8|183891.3|183801.3|4
1721755800000|2024-07-23 17:30:00|183892.4|183802.4|183893|183803|183898.3|183808.3|183888.5|183798.5|18
1721755810000|2024-07-23 17:30:10|183897.2|183807.2|183900.3|183810.3|183901.8|183811.8|183888.8|183798.8|13
1721755820000|2024-07-23 17:30:20|183902.9|183812.9|183982.6|183892.6|183982.6|183892.6|183894.5|183804.5|10
1721755830000|2024-07-23 17:30:30|183987.7|183897.7|183979.7|183889.7|183990.5|183900.5|183977.5|183887.5|29
1721755840000|2024-07-23 17:30:40|183979.5|183889.5|183973.8|183883.8|183979.5|183889.5|183968.4|183878.4|20
1721755850000|2024-07-23 17:30:50|183975.2|183885.2|183974.6|183884.6|183979.3|183889.3|183970.4|183880.4|14
1721755860000|2024-07-23 17:31:00|183977.7|183887.7|183981.3|183891.3|183982.8|183892.8|183974.4|183884.4|24
1721755870000|2024-07-23 17:31:10|183981.1|183891.1|183985.2|183895.2|183988.9|183898.9|183981.1|183891.1|22
1721755880000|2024-07-23 17:31:20|183982.4|183892.4|183975.6|183885.6|183983.7|183893.7|183974.9|183884.9|17
1721755890000|2024-07-23 17:31:30|183975.4|183885.4|183971.4|183881.4|183975.4|183885.4|183971.4|183881.4|12
1721755900000|2024-07-23 17:31:40|183972.2|183882.2|183972.4|183882.4|183972.4|183882.4|183969.1|183879.1|11
1721755910000|2024-07-23 17:31:50|183973.4|183883.4|183973.4|183883.4|183973.4|183883.4|183970.9|183880.9|4
1721755920000|2024-07-23 17:32:00|183973.1|183883.1|183961.9|183871.9|183973.4|183883.4|183957.2|183867.2|16
1721755930000|2024-07-23 17:32:10|183958.4|183868.4|183957.3|183867.3|183958.4|183868.4|183953.5|183863.5|5
1721755940000|2024-07-23 17:32:20|183956.7|183866.7|183962.1|183872.1|183962.4|183872.4|183956.7|183866.7|12
1721755950000|2024-07-23 17:32:30|183956.7|183866.7|183955.7|183865.7|183963.1|183873.1|183952.7|183862.7|14
1721755960000|2024-07-23 17:32:40|183955.3|183865.3|183955.8|183865.8|183957.2|183867.2|183951.4|183861.4|16
1721755970000|2024-07-23 17:32:50|183956.3|183866.3|183956.7|183866.7|183957.5|183867.5|183956.2|183866.2|8
1721755980000|2024-07-23 17:33:00|183959.1|183869.1|183959.4|183869.4|183965.6|183875.6|183957.6|183867.6|21
1721755990000|2024-07-23 17:33:10|183959.8|183869.8|183968.7|183878.7|183971.1|183881.1|183959.8|183869.8|27
1721756000000|2024-07-23 17:33:20|183968.5|183878.5|183963.6|183873.6|183968.5|183878.5|183963.4|183873.4|14
1721756010000|2024-07-23 17:33:30|183963.7|183873.7|183964.9|183874.9|183968.2|183878.2|183962.3|183872.3|9
1721756020000|2024-07-23 17:33:40|183964.4|183874.4|183961.5|183871.5|183968.6|183878.6|183961.5|183871.5|12
1721756030000|2024-07-23 17:33:50|183961.9|183871.9|183959.8|183869.8|183962.2|183872.2|183959.8|183869.8|3
1721756040000|2024-07-23 17:34:00|183959.2|183869.2|183961.8|183871.8|183964.5|183874.5|183959.2|183869.2|8
1721756050000|2024-07-23 17:34:10|183960.7|183870.7|183963.3|183873.3|183968.6|183878.6|183956.3|183866.3|18
1721756060000|2024-07-23 17:34:20|183962|183872|183961.7|183871.7|183962.2|183872.2|183960.8|183870.8|4
1721756070000|2024-07-23 17:34:30|183961.5|183871.5|183963.9|183873.9|183963.9|183873.9|183959.7|183869.7|9
1721756080000|2024-07-23 17:34:40|183967.3|183877.3|183962.5|183872.5|183967.3|183877.3|183960.8|183870.8|13
1721756090000|2024-07-23 17:34:50|183962.6|183872.6|183958.2|183868.2|183962.7|183872.7|183957.2|183867.2|5
1721756100000|2024-07-23 17:35:00|183960.4|183870.4|183965.9|183875.9|183966.4|183876.4|183960.4|183870.4|12
1721756110000|2024-07-23 17:35:10|183965.5|183875.5|183954.9|183864.9|183965.5|183875.5|183953.7|183863.7|12
1721756120000|2024-07-23 17:35:20|183957|183867|183956.7|183866.7|183958.4|183868.4|183956.7|183866.7|9
1721756130000|2024-07-23 17:35:30|183956.8|183866.8|183958.2|183868.2|183958.3|183868.3|183950.5|183860.5|18
1721756140000|2024-07-23 17:35:40|183957.7|183867.7|183959.7|183869.7|183963.9|183873.9|183957.7|183867.7|12
1721756150000|2024-07-23 17:35:50|183958.6|183868.6|183956.2|183866.2|183958.7|183868.7|183955.5|183865.5|8
1721756160000|2024-07-23 17:36:00|183958.3|183868.3|183956.1|183866.1|183958.3|183868.3|183955.5|183865.5|8
1721756170000|2024-07-23 17:36:10|183955.7|183865.7|183951|183861|183957.3|183867.3|183951|183861|8
1721756180000|2024-07-23 17:36:20|183950.9|183860.9|183953.9|183863.9|183954.2|183864.2|183947.6|183857.6|12
1721756190000|2024-07-23 17:36:30|183953.8|183863.8|183953.7|183863.7|183953.8|183863.8|183953.7|183863.7|2
1721756200000|2024-07-23 17:36:40|183953.8|183863.8|183957.1|183867.1|183957.2|183867.2|183953.8|183863.8|5
1721756210000|2024-07-23 17:36:50|183957|183867|183944.9|183854.9|183957|183867|183942.9|183852.9|13
1721756220000|2024-07-23 17:37:00|183944.1|183854.1|183939.1|183849.1|183944.1|183854.1|183938.6|183848.6|8
1721756230000|2024-07-23 17:37:10|183939.5|183849.5|183940.6|183850.6|183941.2|183851.2|183934.5|183844.5|12
1721756240000|2024-07-23 17:37:20|183940.5|183850.5|183942.2|183852.2|183942.2|183852.2|183940.5|183850.5|5
1721756250000|2024-07-23 17:37:30|183944.5|183854.5|183944.9|183854.9|183947.2|183857.2|183943.2|183853.2|9
1721756260000|2024-07-23 17:37:40|183945.9|183855.9|183943.9|183853.9|183945.9|183855.9|183940.7|183850.7|8
1721756270000|2024-07-23 17:37:50|183944.9|183854.9|183944.5|183854.5|183944.9|183854.9|183944.5|183854.5|2
1721756280000|2024-07-23 17:38:00|183944.6|183854.6|183944.4|183854.4|183951.6|183861.6|183941.7|183851.7|9
1721756290000|2024-07-23 17:38:10|183944.5|183854.5|183946|183856|183946|183856|183944.5|183854.5|8
1721756300000|2024-07-23 17:38:20|183946.1|183856.1|183946.9|183856.9|183947.1|183857.1|183946.1|183856.1|3
1721756310000|2024-07-23 17:38:30|183947.6|183857.6|183951.9|183861.9|183953.1|183863.1|183947.6|183857.6|7
1721756320000|2024-07-23 17:38:40|183952.2|183862.2|183952.2|183862.2|183952.2|183862.2|183952.2|183862.2|1
1721756330000|2024-07-23 17:38:50|183949.7|183859.7|183943.9|183853.9|183949.7|183859.7|183941.8|183851.8|7
1721756340000|2024-07-23 17:39:00|183944.2|183854.2|183953.1|183863.1|183953.1|183863.1|183944.2|183854.2|13
1721756350000|2024-07-23 17:39:10|183952.7|183862.7|183951.4|183861.4|183953.8|183863.8|183951.4|183861.4|9
1721756360000|2024-07-23 17:39:20|183947.3|183857.3|183947.2|183857.2|183950.6|183860.6|183943.8|183853.8|12
1721756370000|2024-07-23 17:39:30|183946.9|183856.9|183948.1|183858.1|183948.1|183858.1|183939.2|183849.2|16
1721756380000|2024-07-23 17:39:40|183948.7|183858.7|183948.4|183858.4|183948.7|183858.7|183948.3|183858.3|3
1721756390000|2024-07-23 17:39:50|183948.6|183858.6|183948.6|183858.6|183948.6|183858.6|183948.6|183858.6|1
1721756400000|2024-07-23 17:40:00|183948|183858|183946.8|183856.8|183951.4|183861.4|183945.6|183855.6|14
1721756410000|2024-07-23 17:40:10|183947.6|183857.6|183948.8|183858.8|183951.1|183861.1|183947.6|183857.6|10
1721756420000|2024-07-23 17:40:20|183949.9|183859.9|183943.4|183853.4|183949.9|183859.9|183942.9|183852.9|5
1721756430000|2024-07-23 17:40:30|183945|183855|183952.2|183862.2|183952.3|183862.3|183945|183855|11
1721756440000|2024-07-23 17:40:40|183949|183859|183954.8|183864.8|183954.8|183864.8|183947.2|183857.2|17
1721756450000|2024-07-23 17:40:50|183956|183866|183956.9|183866.9|183958.6|183868.6|183955.9|183865.9|14
1721756460000|2024-07-23 17:41:00|183956.7|183866.7|183962.5|183872.5|183965.4|183875.4|183956.7|183866.7|15
1721756470000|2024-07-23 17:41:10|183964.8|183874.8|183966.6|183876.6|183966.6|183876.6|183962.5|183872.5|7
1721756480000|2024-07-23 17:41:20|183967|183877|183967.2|183877.2|183967.2|183877.2|183967|183877|3
1721756490000|2024-07-23 17:41:30|183970|183880|183980.6|183890.6|183985.7|183895.7|183970|183880|8
1721756500000|2024-07-23 17:41:40|183980.2|183890.2|183979.7|183889.7|183983.2|183893.2|183979.7|183889.7|8
1721756510000|2024-07-23 17:41:50|183979.3|183889.3|183979.9|183889.9|183981.6|183891.6|183979.2|183889.2|5
1721756520000|2024-07-23 17:42:00|183984|183894|183978.9|183888.9|183984|183894|183978.4|183888.4|11
1721756530000|2024-07-23 17:42:10|183978.4|183888.4|183982.1|183892.1|183982.1|183892.1|183977.5|183887.5|13
1721756540000|2024-07-23 17:42:20|183980.1|183890.1|183978|183888|183980.2|183890.2|183978|183888|4
1721756550000|2024-07-23 17:42:30|183978.2|183888.2|183987.1|183897.1|183987.1|183897.1|183977.8|183887.8|6
1721756560000|2024-07-23 17:42:40|183987.4|183897.4|183982.6|183892.6|183987.6|183897.6|183982.6|183892.6|6
1721756570000|2024-07-23 17:42:50|183981.6|183891.6|183979.5|183889.5|183982.3|183892.3|183975.1|183885.1|17
1721756580000|2024-07-23 17:43:00|183975.8|183885.8|183976.5|183886.5|183980.1|183890.1|183975.8|183885.8|5
1721756590000|2024-07-23 17:43:10|183977.8|183887.8|183982.7|183892.7|183986.4|183896.4|183977.8|183887.8|5
1721756600000|2024-07-23 17:43:20|183982|183892|183981.4|183891.4|183982.1|183892.1|183981.4|183891.4|5
1721756610000|2024-07-23 17:43:30|183980.8|183890.8|183976.1|183886.1|183981.1|183891.1|183976.1|183886.1|12
1721756620000|2024-07-23 17:43:40|183974.7|183884.7|183969.7|183879.7|183974.7|183884.7|183968.3|183878.3|12
1721756630000|2024-07-23 17:43:50|183970.2|183880.2|183978.7|183888.7|183985.7|183895.7|183970.2|183880.2|13
1721756640000|2024-07-23 17:44:00|183978.6|183888.6|183978.9|183888.9|183981.5|183891.5|183977.6|183887.6|7
1721756650000|2024-07-23 17:44:10|183981|183891|183975.4|183885.4|183981|183891|183975.4|183885.4|8
1721756660000|2024-07-23 17:44:20|183975.3|183885.3|183972|183882|183977.9|183887.9|183970.5|183880.5|16
1721756670000|2024-07-23 17:44:30|183973.4|183883.4|183970.3|183880.3|183974.4|183884.4|183970.3|183880.3|10
1721756680000|2024-07-23 17:44:40|183969.8|183879.8|183974.8|183884.8|183978|183888|183969.8|183879.8|9
1721756690000|2024-07-23 17:44:50|183974.6|183884.6|183968.3|183878.3|183976.8|183886.8|183968.3|183878.3|10
1721756700000|2024-07-23 17:45:00|183968.2|183878.2|183968.1|183878.1|183970.7|183880.7|183968|183878|5
1721756710000|2024-07-23 17:45:10|183968.6|183878.6|183969.6|183879.6|183969.6|183879.6|183968.6|183878.6|3
1721756720000|2024-07-23 17:45:20|183969.4|183879.4|183972.3|183882.3|183975.1|183885.1|183969.4|183879.4|9
1721756730000|2024-07-23 17:45:30|183971.8|183881.8|183972.9|183882.9|183973.4|183883.4|183969.3|183879.3|8
1721756740000|2024-07-23 17:45:40|183973|183883|183969.7|183879.7|183975.9|183885.9|183969.7|183879.7|4
1721756750000|2024-07-23 17:45:50|183969.6|183879.6|183967.1|183877.1|183969.6|183879.6|183967.1|183877.1|4
1721756760000|2024-07-23 17:46:00|183967.2|183877.2|183957.7|183867.7|183967.2|183877.2|183957.7|183867.7|13
1721756770000|2024-07-23 17:46:10|183957.8|183867.8|183951.6|183861.6|183957.8|183867.8|183951.6|183861.6|5
1721756780000|2024-07-23 17:46:20|183953.9|183863.9|183953.8|183863.8|183954.4|183864.4|183952.1|183862.1|8
1721756790000|2024-07-23 17:46:30|183950.3|183860.3|183951.7|183861.7|183952.2|183862.2|183950.3|183860.3|5
1721756800000|2024-07-23 17:46:40|183952.3|183862.3|183951.6|183861.6|183952.7|183862.7|183951|183861|4
1721756810000|2024-07-23 17:46:50|183950.1|183860.1|183947.3|183857.3|183950.1|183860.1|183945.6|183855.6|4
1721756820000|2024-07-23 17:47:00|183947.9|183857.9|183946.1|183856.1|183949.5|183859.5|183946.1|183856.1|8
1721756830000|2024-07-23 17:47:10|183946|183856|183945.6|183855.6|183946|183856|183942.2|183852.2|4
1721756840000|2024-07-23 17:47:20|183945.5|183855.5|183938|183848|183945.5|183855.5|183936.1|183846.1|9
1721756850000|2024-07-23 17:47:30|183933.9|183843.9|183930|183840|183937.2|183847.2|183930|183840|10
1721756860000|2024-07-23 17:47:40|183933|183843|183937.8|183847.8|183937.8|183847.8|183933|183843|6
1721756870000|2024-07-23 17:47:50|183942|183852|183942.4|183852.4|183942.4|183852.4|183942|183852|7
1721756880000|2024-07-23 17:48:00|183942.6|183852.6|183945.8|183855.8|183946.1|183856.1|183942.6|183852.6|8
1721756890000|2024-07-23 17:48:10|183945.9|183855.9|183946.7|183856.7|183946.7|183856.7|183945.8|183855.8|7
1721756900000|2024-07-23 17:48:20|183944.5|183854.5|183944.5|183854.5|183944.5|183854.5|183944.5|183854.5|1
1721756920000|2024-07-23 17:48:40|183947.6|183857.6|183949.6|183859.6|183950.4|183860.4|183947.6|183857.6|4
1721756940000|2024-07-23 17:49:00|183949.7|183859.7|183952.2|183862.2|183952.2|183862.2|183949.7|183859.7|2
1721756950000|2024-07-23 17:49:10|183949.9|183859.9|183949.9|183859.9|183949.9|183859.9|183949.9|183859.9|1
1721756960000|2024-07-23 17:49:20|183954|183864|183949.9|183859.9|183954|183864|183949.9|183859.9|4
1721756970000|2024-07-23 17:49:30|183948.9|183858.9|183948.6|183858.6|183949.2|183859.2|183948.6|183858.6|8
1721756980000|2024-07-23 17:49:40|183948.7|183858.7|183949|183859|183949|183859|183948.7|183858.7|3
1721756990000|2024-07-23 17:49:50|183946|183856|183946|183856|183946|183856|183946|183856|1
1721757000000|2024-07-23 17:50:00|183945.4|183855.4|183945.3|183855.3|183945.4|183855.4|183942.8|183852.8|6
1721757010000|2024-07-23 17:50:10|183945.4|183855.4|183945.6|183855.6|183945.6|183855.6|183945.4|183855.4|3
1721757030000|2024-07-23 17:50:30|183947.8|183857.8|183949.5|183859.5|183951.6|183861.6|183947.8|183857.8|4
1721757050000|2024-07-23 17:50:50|183949.8|183859.8|183954.8|183864.8|183954.8|183864.8|183949.8|183859.8|3
1721757060000|2024-07-23 17:51:00|183955.9|183865.9|183960.2|183870.2|183962.5|183872.5|183955.9|183865.9|7
1721757070000|2024-07-23 17:51:10|183959.8|183869.8|183957.5|183867.5|183959.8|183869.8|183957.4|183867.4|8
1721757080000|2024-07-23 17:51:20|183957.4|183867.4|183951.9|183861.9|183957.4|183867.4|183951.9|183861.9|6
1721757090000|2024-07-23 17:51:30|183951.8|183861.8|183951.6|183861.6|183951.9|183861.9|183951.6|183861.6|5
1721757100000|2024-07-23 17:51:40|183951.7|183861.7|183951.8|183861.8|183951.8|183861.8|183951.7|183861.7|2
1721757110000|2024-07-23 17:51:50|183953.1|183863.1|183957.1|183867.1|183957.1|183867.1|183953.1|183863.1|7
1721757120000|2024-07-23 17:52:00|183957.2|183867.2|183957.1|183867.1|183957.2|183867.2|183957.1|183867.1|2
1721757140000|2024-07-23 17:52:20|183954.4|183864.4|183957.5|183867.5|183962.4|183872.4|183954.4|183864.4|9
1721757150000|2024-07-23 17:52:30|183957.2|183867.2|183957.1|183867.1|183957.6|183867.6|183957.1|183867.1|4
1721757160000|2024-07-23 17:52:40|183957.7|183867.7|183957|183867|183957.7|183867.7|183956.5|183866.5|4
1721757180000|2024-07-23 17:53:00|183954.2|183864.2|183951|183861|183954.4|183864.4|183951|183861|10
1721757190000|2024-07-23 17:53:10|183950.4|183860.4|183948.7|183858.7|183950.5|183860.5|183946.7|183856.7|11
1721757200000|2024-07-23 17:53:20|183948.2|183858.2|183952.7|183862.7|183952.7|183862.7|183948.2|183858.2|12
1721757210000|2024-07-23 17:53:30|183952.3|183862.3|183952.3|183862.3|183952.3|183862.3|183952.3|183862.3|1
1721757220000|2024-07-23 17:53:40|183952.2|183862.2|183950.5|183860.5|183952.2|183862.2|183946.8|183856.8|9
1721757230000|2024-07-23 17:53:50|183950.3|183860.3|183936.3|183846.3|183950.3|183860.3|183934.9|183844.9|7
1721757240000|2024-07-23 17:54:00|183936.9|183846.9|183936.4|183846.4|183937.3|183847.3|183932.6|183842.6|10
1721757250000|2024-07-23 17:54:10|183935.2|183845.2|183937.7|183847.7|183938.9|183848.9|183935.2|183845.2|12
1721757260000|2024-07-23 17:54:20|183933.9|183843.9|183939.3|183849.3|183939.4|183849.4|183933.9|183843.9|4
1721757270000|2024-07-23 17:54:30|183939.2|183849.2|183939.2|183849.2|183939.2|183849.2|183939.2|183849.2|1
1721757280000|2024-07-23 17:54:40|183938.7|183848.7|183941|183851|183941|183851|183934.6|183844.6|7
1721757290000|2024-07-23 17:54:50|183942.2|183852.2|183940.2|183850.2|183942.2|183852.2|183936.8|183846.8|6
1721757300000|2024-07-23 17:55:00|183941.5|183851.5|183942.1|183852.1|183942.1|183852.1|183941.5|183851.5|3
1721757320000|2024-07-23 17:55:20|183943.3|183853.3|183940.2|183850.2|183943.3|183853.3|183940.2|183850.2|4
1721757330000|2024-07-23 17:55:30|183940|183850|183939.7|183849.7|183940|183850|183939.7|183849.7|3
1721757340000|2024-07-23 17:55:40|183939.5|183849.5|183938.9|183848.9|183939.5|183849.5|183938.9|183848.9|2
1721757350000|2024-07-23 17:55:50|183943.4|183853.4|183938.5|183848.5|183943.4|183853.4|183936|183846|5
1721757360000|2024-07-23 17:56:00|183939.9|183849.9|183940.7|183850.7|183940.7|183850.7|183939.8|183849.8|3
1721757370000|2024-07-23 17:56:10|183940.8|183850.8|183935.5|183845.5|183940.8|183850.8|183934.5|183844.5|9
1721757380000|2024-07-23 17:56:20|183935.6|183845.6|183943.2|183853.2|183943.4|183853.4|183935.5|183845.5|13
1721757390000|2024-07-23 17:56:30|183943.1|183853.1|183943.3|183853.3|183943.9|183853.9|183942.7|183852.7|16
1721757400000|2024-07-23 17:56:40|183942.8|183852.8|183947.7|183857.7|183947.8|183857.8|183942.7|183852.7|17
1721757420000|2024-07-23 17:57:00|183948.6|183858.6|183954.9|183864.9|183954.9|183864.9|183948.6|183858.6|10
1721757430000|2024-07-23 17:57:10|183954.8|183864.8|183954.3|183864.3|183954.8|183864.8|183954.3|183864.3|4
1721757450000|2024-07-23 17:57:30|183954.4|183864.4|183951.2|183861.2|183954.5|183864.5|183951.2|183861.2|3
1721757480000|2024-07-23 17:58:00|183951.8|183861.8|183956.4|183866.4|183960.9|183870.9|183951.8|183861.8|11
1721757490000|2024-07-23 17:58:10|183956.3|183866.3|183945.4|183855.4|183956.3|183866.3|183945|183855|18
1721757500000|2024-07-23 17:58:20|183945.3|183855.3|183945.4|183855.4|183946.2|183856.2|183945.2|183855.2|9
1721757510000|2024-07-23 17:58:30|183945.3|183855.3|183945.4|183855.4|183945.4|183855.4|183945.3|183855.3|2
1721757520000|2024-07-23 17:58:40|183945.5|183855.5|183940.8|183850.8|183945.6|183855.6|183940.8|183850.8|3
1721757530000|2024-07-23 17:58:50|183941.1|183851.1|183948|183858|183950.6|183860.6|183941.1|183851.1|8
1721757540000|2024-07-23 17:59:00|183947.9|183857.9|183947.4|183857.4|183947.9|183857.9|183947.4|183857.4|3
1721757550000|2024-07-23 17:59:10|183947.9|183857.9|183946.9|183856.9|183947.9|183857.9|183946.9|183856.9|3
1721757560000|2024-07-23 17:59:20|183947.9|183857.9|183952.1|183862.1|183952.2|183862.2|183947.9|183857.9|4
1721757570000|2024-07-23 17:59:30|183952.2|183862.2|183952.4|183862.4|183952.4|183862.4|183952.2|183862.2|3
1721757580000|2024-07-23 17:59:40|183952.2|183862.2|183952.2|183862.2|183952.2|183862.2|183952.2|183862.2|1
1721757590000|2024-07-23 17:59:50|183952|183862|183946|183856|183952|183862|183944|183854|7
1721757600000|2024-07-23 18:00:00|183945.9|183855.9|183942.5|183852.5|183948.3|183858.3|183942.5|183852.5|8
1721757610000|2024-07-23 18:00:10|183942.6|183852.6|183942.3|183852.3|183942.7|183852.7|183942.3|183852.3|3
1721757620000|2024-07-23 18:00:20|183942.4|183852.4|183945.7|183855.7|183945.9|183855.9|183941.9|183851.9|8
1721757630000|2024-07-23 18:00:30|183978.6|183888.6|183981.8|183891.8|183984.9|183894.9|183978.6|183888.6|10
1721757640000|2024-07-23 18:00:40|183981.3|183891.3|183958.7|183868.7|183981.3|183891.3|183958.7|183868.7|11
1721757650000|2024-07-23 18:00:50|183957.9|183867.9|183948.2|183858.2|183957.9|183867.9|183948.2|183858.2|13
1721757660000|2024-07-23 18:01:00|183948.3|183858.3|183949|183859|183949|183859|183946.1|183856.1|5
1721757670000|2024-07-23 18:01:10|183951.8|183861.8|183951.7|183861.7|183973.3|183883.3|183950.4|183860.4|13
1721757680000|2024-07-23 18:01:20|183950.4|183860.4|183949.1|183859.1|183951.6|183861.6|183946.9|183856.9|9
1721757690000|2024-07-23 18:01:30|183947.5|183857.5|183947.3|183857.3|183949.5|183859.5|183947.3|183857.3|4
1721757700000|2024-07-23 18:01:40|183947.5|183857.5|183949|183859|183949|183859|183947.5|183857.5|6
1721757710000|2024-07-23 18:01:50|183951.5|183861.5|183935|183845|183958.2|183868.2|183935|183845|12
1721757720000|2024-07-23 18:02:00|183933.4|183843.4|183942.6|183852.6|183942.6|183852.6|183933.3|183843.3|7
1721757730000|2024-07-23 18:02:10|183945|183855|183950.8|183860.8|183950.8|183860.8|183945|183855|5
1721757740000|2024-07-23 18:02:20|183950.7|183860.7|183950.7|183860.7|183950.7|183860.7|183950.7|183860.7|1
1721757760000|2024-07-23 18:02:40|183951.4|183861.4|183947.6|183857.6|183951.7|183861.7|183947.6|183857.6|7
1721757770000|2024-07-23 18:02:50|183946.5|183856.5|183949.7|183859.7|183950|183860|183946|183856|5
1721757780000|2024-07-23 18:03:00|183948.4|183858.4|183948.1|183858.1|183948.4|183858.4|183948.1|183858.1|3
1721757790000|2024-07-23 18:03:10|183951.4|183861.4|183954.1|183864.1|183954.1|183864.1|183951.3|183861.3|4
1721757800000|2024-07-23 18:03:20|183953.9|183863.9|183953.5|183863.5|183953.9|183863.9|183950|183860|6
1721757810000|2024-07-23 18:03:30|183954.8|183864.8|183951.2|183861.2|183954.8|183864.8|183951.2|183861.2|6
1721757830000|2024-07-23 18:03:50|183948.1|183858.1|183951.5|183861.5|183951.7|183861.7|183948.1|183858.1|7
1721757840000|2024-07-23 18:04:00|183950.9|183860.9|183949|183859|183950.9|183860.9|183949|183859|4
1721757850000|2024-07-23 18:04:10|183949.7|183859.7|183949|183859|183949.7|183859.7|183949|183859|2
1721757860000|2024-07-23 18:04:20|183947.3|183857.3|183946.9|183856.9|183949|183859|183946.9|183856.9|3
1721757870000|2024-07-23 18:04:30|183944.9|183854.9|183949.3|183859.3|183949.3|183859.3|183944.9|183854.9|3
1721757880000|2024-07-23 18:04:40|183950.6|183860.6|183950.6|183860.6|183950.6|183860.6|183950.6|183860.6|1
1721757890000|2024-07-23 18:04:50|183948.7|183858.7|183949.5|183859.5|183949.5|183859.5|183948.7|183858.7|2
1721757900000|2024-07-23 18:05:00|183947.9|183857.9|183979.4|183889.4|183979.4|183889.4|183943.7|183853.7|9
1721757910000|2024-07-23 18:05:10|183981.3|183891.3|183953.6|183863.6|183981.3|183891.3|183952.1|183862.1|23
1721757920000|2024-07-23 18:05:20|183955.3|183865.3|183954.8|183864.8|183955.3|183865.3|183948.6|183858.6|13
1721757930000|2024-07-23 18:05:30|183956|183866|183949.5|183859.5|183956|183866|183949.5|183859.5|7
1721757940000|2024-07-23 18:05:40|183947.4|183857.4|183944|183854|183947.4|183857.4|183944|183854|4
1721757950000|2024-07-23 18:05:50|183947.7|183857.7|183960.5|183870.5|184004.7|183914.7|183945.5|183855.5|13
1721757960000|2024-07-23 18:06:00|183962.7|183872.7|183967.2|183877.2|183967.4|183877.4|183953.5|183863.5|16
1721757970000|2024-07-23 18:06:10|183964.6|183874.6|183970.6|183880.6|183970.6|183880.6|183964.6|183874.6|8
1721757980000|2024-07-23 18:06:20|183968.4|183878.4|183960.1|183870.1|183968.4|183878.4|183960.1|183870.1|6
1721757990000|2024-07-23 18:06:30|183962.4|183872.4|183960.1|183870.1|183962.4|183872.4|183960.1|183870.1|2
1721758000000|2024-07-23 18:06:40|183973.6|183883.6|183963.2|183873.2|183983.8|183893.8|183959.8|183869.8|17
1721758010000|2024-07-23 18:06:50|183961.8|183871.8|183975.2|183885.2|183976|183886|183961.8|183871.8|12
1721758020000|2024-07-23 18:07:00|183974.7|183884.7|184014.3|183924.3|184019.1|183929.1|183974.7|183884.7|15
1721758030000|2024-07-23 18:07:10|184017.2|183927.2|184010.1|183920.1|184020.7|183930.7|184008.8|183918.8|14
1721758040000|2024-07-23 18:07:20|184006.8|183916.8|184013.8|183923.8|184017.3|183927.3|184006.8|183916.8|14
1721758050000|2024-07-23 18:07:30|184013|183923|184013.2|183923.2|184013.5|183923.5|184013|183923|4
1721758060000|2024-07-23 18:07:40|184014.7|183924.7|184018.1|183928.1|184018.1|183928.1|184013.4|183923.4|9
1721758070000|2024-07-23 18:07:50|184016.8|183926.8|184014.1|183924.1|184018.5|183928.5|184011.6|183921.6|9
1721758080000|2024-07-23 18:08:00|184013.6|183923.6|184012.4|183922.4|184016.7|183926.7|184012.4|183922.4|9
1721758090000|2024-07-23 18:08:10|184014.8|183924.8|184014.9|183924.9|184014.9|183924.9|184014|183924|3
1721758100000|2024-07-23 18:08:20|184012.3|183922.3|184006.6|183916.6|184012.3|183922.3|184006.6|183916.6|7
1721758110000|2024-07-23 18:08:30|184006.7|183916.7|184007.1|183917.1|184007.1|183917.1|184006.7|183916.7|2
1721758120000|2024-07-23 18:08:40|184006.1|183916.1|184005.1|183915.1|184008.5|183918.5|184004.7|183914.7|7
1721758130000|2024-07-23 18:08:50|184005.2|183915.2|184006.2|183916.2|184006.2|183916.2|184004.4|183914.4|5
1721758150000|2024-07-23 18:09:10|184005.6|183915.6|184003.9|183913.9|184005.6|183915.6|184003.8|183913.8|4
1721758160000|2024-07-23 18:09:20|184007.1|183917.1|184005.4|183915.4|184007.1|183917.1|184005.2|183915.2|3
1721758170000|2024-07-23 18:09:30|184005|183915|184005.2|183915.2|184005.2|183915.2|184005|183915|2
1721758180000|2024-07-23 18:09:40|184006.7|183916.7|184013.1|183923.1|184013.1|183923.1|184004.8|183914.8|5
1721758190000|2024-07-23 18:09:50|184013.5|183923.5|184013.1|183923.1|184013.5|183923.5|184013.1|183923.1|2
1721758200000|2024-07-23 18:10:00|184013.7|183923.7|184013.7|183923.7|184013.7|183923.7|184013.7|183923.7|1
1721758210000|2024-07-23 18:10:10|184014.7|183924.7|184015.8|183925.8|184015.8|183925.8|184014.7|183924.7|2
1721758220000|2024-07-23 18:10:20|184015|183925|184014.2|183924.2|184015|183925|184012.4|183922.4|7
1721758230000|2024-07-23 18:10:30|184018.4|183928.4|184016.9|183926.9|184018.4|183928.4|184014.8|183924.8|4
1721758240000|2024-07-23 18:10:40|184017.3|183927.3|184022.6|183932.6|184024.3|183934.3|184017.3|183927.3|14
1721758250000|2024-07-23 18:10:50|184022.5|183932.5|184007.4|183917.4|184022.5|183932.5|184003|183913|9
1721758260000|2024-07-23 18:11:00|184007.6|183917.6|184003.7|183913.7|184009.6|183919.6|184001.3|183911.3|19
1721758270000|2024-07-23 18:11:10|184003.2|183913.2|184003.1|183913.1|184005.1|183915.1|183998.5|183908.5|7
1721758280000|2024-07-23 18:11:20|184002.9|183912.9|184003.8|183913.8|184005.9|183915.9|184000.6|183910.6|11
1721758290000|2024-07-23 18:11:30|184005.4|183915.4|184008.7|183918.7|184009.3|183919.3|184005.4|183915.4|6
1721758300000|2024-07-23 18:11:40|184008.8|183918.8|184008.2|183918.2|184008.8|183918.8|184007.9|183917.9|5
1721758310000|2024-07-23 18:11:50|184007.5|183917.5|184012.7|183922.7|184012.7|183922.7|184007.4|183917.4|4
1721758320000|2024-07-23 18:12:00|184012.5|183922.5|184010.9|183920.9|184012.5|183922.5|184010.9|183920.9|2
1721758330000|2024-07-23 18:12:10|184010.8|183920.8|184010.7|183920.7|184010.8|183920.8|184010.7|183920.7|2
1721758340000|2024-07-23 18:12:20|184006.1|183916.1|184006.3|183916.3|184006.4|183916.4|184004.3|183914.3|7
1721758350000|2024-07-23 18:12:30|184007.1|183917.1|184007.9|183917.9|184007.9|183917.9|184007.1|183917.1|2
1721758360000|2024-07-23 18:12:40|184009|183919|184011.7|183921.7|184011.7|183921.7|184009|183919|3
1721758370000|2024-07-23 18:12:50|184012.7|183922.7|184012.6|183922.6|184012.7|183922.7|184012.6|183922.6|2
1721758380000|2024-07-23 18:13:00|184012.7|183922.7|184012.9|183922.9|184012.9|183922.9|184012.7|183922.7|3
1721758390000|2024-07-23 18:13:10|184014.2|183924.2|184019.7|183929.7|184019.9|183929.9|184014.2|183924.2|9
1721758400000|2024-07-23 18:13:20|184019.6|183929.6|184015.9|183925.9|184019.6|183929.6|184015.1|183925.1|8
1721758410000|2024-07-23 18:13:30|184015.8|183925.8|184013.7|183923.7|184015.8|183925.8|184012.2|183922.2|4
1721758420000|2024-07-23 18:13:40|184013.8|183923.8|184012.3|183922.3|184013.8|183923.8|184012.3|183922.3|2
1721758430000|2024-07-23 18:13:50|184015|183925|184015|183925|184015|183925|184015|183925|1
1721758440000|2024-07-23 18:14:00|184010.2|183920.2|184015.7|183925.7|184016|183926|184010.1|183920.1|9
1721758450000|2024-07-23 18:14:10|184015.6|183925.6|184015.4|183925.4|184015.6|183925.6|184015.4|183925.4|3
1721758460000|2024-07-23 18:14:20|184012.6|183922.6|184009.2|183919.2|184012.6|183922.6|184009.2|183919.2|3
1721758470000|2024-07-23 18:14:30|184010.2|183920.2|184016.2|183926.2|184016.2|183926.2|184010.2|183920.2|3
1721758480000|2024-07-23 18:14:40|184017.3|183927.3|184018.2|183928.2|184018.2|183928.2|184017.3|183927.3|5
1721758490000|2024-07-23 18:14:50|184018.7|183928.7|184018.8|183928.8|184018.8|183928.8|184018.7|183928.7|2
1721758500000|2024-07-23 18:15:00|184019.1|183929.1|184023.5|183933.5|184025|183935|184019.1|183929.1|8
1721758510000|2024-07-23 18:15:10|184027.1|183937.1|184025.5|183935.5|184027.9|183937.9|184024.4|183934.4|6
1721758520000|2024-07-23 18:15:20|184024.8|183934.8|184024.8|183934.8|184024.8|183934.8|184024.8|183934.8|1
1721758530000|2024-07-23 18:15:30|184023.5|183933.5|184018.4|183928.4|184023.5|183933.5|184018.4|183928.4|4
1721758540000|2024-07-23 18:15:40|184017|183927|184015.5|183925.5|184017|183927|184015.4|183925.4|3
1721758560000|2024-07-23 18:16:00|184017.4|183927.4|184011.1|183921.1|184017.4|183927.4|184010.6|183920.6|6
1721758570000|2024-07-23 18:16:10|184011|183921|184007.7|183917.7|184011|183921|184006.8|183916.8|3
1721758580000|2024-07-23 18:16:20|184008.6|183918.6|184007.4|183917.4|184009.6|183919.6|184004.4|183914.4|11
1721758590000|2024-07-23 18:16:30|184006.4|183916.4|184013.2|183923.2|184013.2|183923.2|184006.4|183916.4|6
1721758600000|2024-07-23 18:16:40|184013.5|183923.5|184014.3|183924.3|184014.3|183924.3|184013.5|183923.5|2
1721758610000|2024-07-23 18:16:50|184017.2|183927.2|184017.7|183927.7|184018.1|183928.1|184017.2|183927.2|5
1721758620000|2024-07-23 18:17:00|184017.5|183927.5|184016.4|183926.4|184017.5|183927.5|184016.4|183926.4|2
1721758630000|2024-07-23 18:17:10|184016.3|183926.3|184018.6|183928.6|184021.7|183931.7|184016|183926|10
1721758640000|2024-07-23 18:17:20|184020.1|183930.1|184050.2|183960.2|184051.1|183961.1|184020.1|183930.1|7
1721758650000|2024-07-23 18:17:30|184047.8|183957.8|184053.4|183963.4|184053.4|183963.4|184047.8|183957.8|4
1721758660000|2024-07-23 18:17:40|184050.1|183960.1|184052.9|183962.9|184053.1|183963.1|184050.1|183960.1|5
1721758670000|2024-07-23 18:17:50|184057.3|183967.3|184055.2|183965.2|184057.3|183967.3|184053.1|183963.1|6
1721758680000|2024-07-23 18:18:00|184056.7|183966.7|184057|183967|184058|183968|184056.1|183966.1|6
1721758690000|2024-07-23 18:18:10|184057.1|183967.1|184060.6|183970.6|184067.1|183977.1|184057.1|183967.1|6
1721758700000|2024-07-23 18:18:20|184060.3|183970.3|184063.5|183973.5|184063.5|183973.5|184060.3|183970.3|5
1721758710000|2024-07-23 18:18:30|184063.6|183973.6|184060|183970|184063.6|183973.6|184060|183970|6
1721758720000|2024-07-23 18:18:40|184064.8|183974.8|184063.8|183973.8|184065.3|183975.3|184063.8|183973.8|5
1721758730000|2024-07-23 18:18:50|184062|183972|184156.4|184066.4|184176.2|184066.4|184060.2|183970.2|19
1721758740000|2024-07-23 18:19:00|184155.7|184065.7|184154|184064|184157.6|184067.6|184152.9|184062.9|21
1721758750000|2024-07-23 18:19:10|184149.7|184059.7|184142.2|184052.2|184149.7|184059.7|184142.2|184052.2|9
1721758760000|2024-07-23 18:19:20|184141.2|184051.2|184128|184038|184141.2|184051.2|184128|184038|7
1721758770000|2024-07-23 18:19:30|184128.1|184038.1|184126.2|184036.2|184128.1|184038.1|184125.9|184035.9|7
1721758780000|2024-07-23 18:19:40|184126.9|184036.9|184126.2|184036.2|184127.9|184037.9|184122.3|184032.3|9
1721758790000|2024-07-23 18:19:50|184125.6|184035.6|184119.3|184029.3|184125.6|184035.6|184119.3|184029.3|12
1721758800000|2024-07-23 18:20:00|184119.2|184029.2|184117.6|184027.6|184119.2|184029.2|184117.1|184027.1|3
1721758810000|2024-07-23 18:20:10|184117.3|184027.3|184117.3|184027.3|184117.3|184027.3|184117.3|184027.3|1
1721758820000|2024-07-23 18:20:20|184118.5|184028.5|184119.2|184029.2|184119.2|184029.2|184118.5|184028.5|3
1721758830000|2024-07-23 18:20:30|184118.3|184028.3|184118.1|184028.1|184118.3|184028.3|184118.1|184028.1|2
1721758840000|2024-07-23 18:20:40|184118.3|184028.3|184118.8|184028.8|184118.8|184028.8|184114.4|184024.4|12
1721758850000|2024-07-23 18:20:50|184118.9|184028.9|184118.7|184028.7|184119|184029|184118.7|184028.7|3
1721758860000|2024-07-23 18:21:00|184117.4|184027.4|184115|184025|184117.4|184027.4|184114.6|184024.6|5
1721758870000|2024-07-23 18:21:10|184114.9|184024.9|184115.2|184025.2|184115.2|184025.2|184114.9|184024.9|2
1721758880000|2024-07-23 18:21:20|184115.9|184025.9|184117.4|184027.4|184117.4|184027.4|184115.9|184025.9|7
1721758890000|2024-07-23 18:21:30|184117.3|184027.3|184112|184022|184117.3|184027.3|184111.3|184021.3|8
1721758900000|2024-07-23 18:21:40|184112.2|184022.2|184114.4|184024.4|184114.4|184024.4|184112.2|184022.2|3
1721758910000|2024-07-23 18:21:50|184114|184024|184115.3|184025.3|184115.3|184025.3|184114|184024|2
1721758920000|2024-07-23 18:22:00|184113.6|184023.6|184111.2|184021.2|184113.6|184023.6|184110.8|184020.8|6
1721758930000|2024-07-23 18:22:10|184111.7|184021.7|184113.5|184023.5|184113.5|184023.5|184111.7|184021.7|3
1721758950000|2024-07-23 18:22:30|184111.6|184021.6|184111.4|184021.4|184111.7|184021.7|184111.4|184021.4|3
1721758960000|2024-07-23 18:22:40|184105.7|184015.7|184105.4|184015.4|184105.7|184015.7|184105.4|184015.4|2
1721758970000|2024-07-23 18:22:50|184107.3|184017.3|184107.5|184017.5|184107.5|184017.5|184107.3|184017.3|2
1721758980000|2024-07-23 18:23:00|184107.8|184017.8|184109.9|184019.9|184109.9|184019.9|184107.8|184017.8|5
1721758990000|2024-07-23 18:23:10|184109.5|184019.5|184109.5|184019.5|184109.5|184019.5|184109.5|184019.5|1
1721759000000|2024-07-23 18:23:20|184109.8|184019.8|184111|184021|184111|184021|184109.8|184019.8|4
1721759010000|2024-07-23 18:23:30|184110|184020|184110|184020|184110|184020|184110|184020|1
1721759030000|2024-07-23 18:23:50|184109.2|184019.2|184107.8|184017.8|184109.2|184019.2|184107.8|184017.8|2
1721759040000|2024-07-23 18:24:00|184107.7|184017.7|184108.3|184018.3|184109.2|184019.2|184107.6|184017.6|7
1721759050000|2024-07-23 18:24:10|184106.2|184016.2|184109.6|184019.6|184109.6|184019.6|184106.2|184016.2|4
1721759070000|2024-07-23 18:24:30|184111.3|184021.3|184111.8|184021.8|184111.8|184021.8|184111.3|184021.3|4
1721759080000|2024-07-23 18:24:40|184111.4|184021.4|184110.1|184020.1|184111.4|184021.4|184110.1|184020.1|3
1721759090000|2024-07-23 18:24:50|184110|184020|184110.4|184020.4|184110.4|184020.4|184110|184020|5
1721759100000|2024-07-23 18:25:00|184110.8|184020.8|184120|184030|184120|184030|184110.8|184020.8|5
1721759110000|2024-07-23 18:25:10|184120.1|184030.1|184119.9|184029.9|184121.3|184031.3|184118.8|184028.8|8
1721759120000|2024-07-23 18:25:20|184116.2|184026.2|184122.4|184032.4|184123.1|184033.1|184116.2|184026.2|10
1721759130000|2024-07-23 18:25:30|184122.1|184032.1|184122.1|184032.1|184122.1|184032.1|184122.1|184032.1|1
1721759140000|2024-07-23 18:25:40|184122.6|184032.6|184127.2|184037.2|184127.2|184037.2|184122.6|184032.6|7
1721759150000|2024-07-23 18:25:50|184132.8|184042.8|184130.1|184040.1|184138.3|184048.3|184129.9|184039.9|15
1721759160000|2024-07-23 18:26:00|184128|184038|184126.6|184036.6|184128|184038|184126.6|184036.6|3
1721759170000|2024-07-23 18:26:10|184128.2|184038.2|184131.6|184041.6|184131.6|184041.6|184128.2|184038.2|4
1721759180000|2024-07-23 18:26:20|184131.8|184041.8|184134.2|184044.2|184134.8|184044.8|184131.6|184041.6|5
1721759190000|2024-07-23 18:26:30|184133.5|184043.5|184130.9|184040.9|184135.9|184045.9|184130.9|184040.9|8
1721759200000|2024-07-23 18:26:40|184130.8|184040.8|184125.5|184035.5|184130.9|184040.9|184123.5|184033.5|12
1721759210000|2024-07-23 18:26:50|184126.1|184036.1|184127.8|184037.8|184127.9|184037.9|184126.1|184036.1|5
1721759220000|2024-07-23 18:27:00|184127.6|184037.6|184122.8|184032.8|184127.6|184037.6|184122.5|184032.5|8
1721759230000|2024-07-23 18:27:10|184120.9|184030.9|184119.7|184029.7|184120.9|184030.9|184118.2|184028.2|5
1721759240000|2024-07-23 18:27:20|184117.6|184027.6|184119.8|184029.8|184120.7|184030.7|184117.6|184027.6|7
1721759250000|2024-07-23 18:27:30|184121.6|184031.6|184125.9|184035.9|184126.8|184036.8|184121.6|184031.6|7
1721759260000|2024-07-23 18:27:40|184125.4|184035.4|184120.4|184030.4|184125.4|184035.4|184120.4|184030.4|4
1721759270000|2024-07-23 18:27:50|184114.8|184024.8|184109.4|184019.4|184114.8|184024.8|184109.1|184019.1|4
1721759280000|2024-07-23 18:28:00|184113.3|184023.3|184113.6|184023.6|184113.8|184023.8|184113.3|184023.3|8
1721759300000|2024-07-23 18:28:20|184113.8|184023.8|184114|184024|184114|184024|184113.6|184023.6|4
1721759310000|2024-07-23 18:28:30|184108.6|184018.6|184119.1|184029.1|184119.1|184029.1|184106|184016|12
1721759320000|2024-07-23 18:28:40|184119.2|184029.2|184108.8|184018.8|184119.2|184029.2|184108.8|184018.8|5
1721759330000|2024-07-23 18:28:50|184109|184019|184112.4|184022.4|184112.4|184022.4|184109|184019|2
1721759340000|2024-07-23 18:29:00|184112.6|184022.6|184113.1|184023.1|184113.1|184023.1|184112.4|184022.4|5
1721759350000|2024-07-23 18:29:10|184113.2|184023.2|184107.7|184017.7|184113.2|184023.2|184107.6|184017.6|4
1721759360000|2024-07-23 18:29:20|184111.4|184021.4|184111.5|184021.5|184111.6|184021.6|184111.4|184021.4|4
1721759370000|2024-07-23 18:29:30|184106.3|184016.3|184110.2|184020.2|184110.2|184020.2|184106.3|184016.3|2
1721759400000|2024-07-23 18:30:00|184110.9|184020.9|184110.2|184020.2|184110.9|184020.9|184109.9|184019.9|4
1721759410000|2024-07-23 18:30:10|184105|184015|184093.5|184003.5|184105|184015|184092.3|184002.3|5
1721759420000|2024-07-23 18:30:20|184093.7|184003.7|184093.7|184003.7|184093.7|184003.7|184093.7|184003.7|1
1721759430000|2024-07-23 18:30:30|184091.4|184001.4|184099.2|184009.2|184099.2|184009.2|184091.4|184001.4|10
1721759460000|2024-07-23 18:31:00|184099.6|184009.6|184099.4|184009.4|184099.6|184009.6|184095.9|184005.9|4
1721759470000|2024-07-23 18:31:10|184099.5|184009.5|184099.6|184009.6|184099.6|184009.6|184099.5|184009.5|2
1721759480000|2024-07-23 18:31:20|184099.8|184009.8|184099.8|184009.8|184099.8|184009.8|184099.8|184009.8|1
1721759490000|2024-07-23 18:31:30|184100.3|184010.3|184103.6|184013.6|184104.1|184014.1|184100.3|184010.3|3
1721759500000|2024-07-23 18:31:40|184103.9|184013.9|184104.5|184014.5|184105.3|184015.3|184103.9|184013.9|6
1721759510000|2024-07-23 18:31:50|184104.6|184014.6|184104.6|184014.6|184104.6|184014.6|184104.6|184014.6|1
1721759520000|2024-07-23 18:32:00|184100.9|184010.9|184106.2|184016.2|184118.9|184028.9|184100.9|184010.9|14
1721759530000|2024-07-23 18:32:10|184101.7|184011.7|184102.4|184012.4|184102.4|184012.4|184101.4|184011.4|7
1721759540000|2024-07-23 18:32:20|184102.2|184012.2|184101.9|184011.9|184102.2|184012.2|184101.4|184011.4|5
1721759560000|2024-07-23 18:32:40|184103.9|184013.9|184103.9|184013.9|184103.9|184013.9|184103.9|184013.9|1
1721759580000|2024-07-23 18:33:00|184094.1|184004.1|184101|184011|184104.4|184014.4|184093.8|184003.8|11
1721759590000|2024-07-23 18:33:10|184100.8|184010.8|184097.9|184007.9|184100.8|184010.8|184097.1|184007.1|10
1721759600000|2024-07-23 18:33:20|184097.7|184007.7|184097.8|184007.8|184098.3|184008.3|184083.2|183993.2|10
1721759610000|2024-07-23 18:33:30|184098.7|184008.7|184096.1|184006.1|184099.2|184009.2|184096.1|184006.1|5
1721759620000|2024-07-23 18:33:40|184098.3|184008.3|184098.6|184008.6|184098.6|184008.6|184098.3|184008.3|2
1721759640000|2024-07-23 18:34:00|184103.4|184013.4|184103.7|184013.7|184103.7|184013.7|184103.4|184013.4|2
1721759660000|2024-07-23 18:34:20|184100.2|184010.2|184096.2|184006.2|184100.2|184010.2|184096.1|184006.1|4
1721759690000|2024-07-23 18:34:50|184099.2|184009.2|184099.4|184009.4|184099.4|184009.4|184098.9|184008.9|4
1721759710000|2024-07-23 18:35:10|184096.5|184006.5|184099.9|184009.9|184099.9|184009.9|184096.5|184006.5|8
1721759720000|2024-07-23 18:35:20|184099.6|184009.6|184099.1|184009.1|184099.6|184009.6|184098.9|184008.9|3
1721759730000|2024-07-23 18:35:30|184099.3|184009.3|184099.3|184009.3|184099.3|184009.3|184099.3|184009.3|1
1721759740000|2024-07-23 18:35:40|184101.3|184011.3|184097.2|184007.2|184102.7|184012.7|184094.1|184004.1|8
1721759750000|2024-07-23 18:35:50|184097.5|184007.5|184097.5|184007.5|184097.5|184007.5|184097.5|184007.5|1
1721759760000|2024-07-23 18:36:00|184097.1|184007.1|184093.9|184003.9|184097.1|184007.1|184093.9|184003.9|2
1721759770000|2024-07-23 18:36:10|184098|184008|184097.9|184007.9|184098.2|184008.2|184094.2|184004.2|8
1721759780000|2024-07-23 18:36:20|184095.1|184005.1|184095.1|184005.1|184095.1|184005.1|184095.1|184005.1|1
1721759790000|2024-07-23 18:36:30|184092.7|184002.7|184092|184002|184093.9|184003.9|184090.1|184000.1|7
1721759800000|2024-07-23 18:36:40|184094.3|184004.3|184095.1|184005.1|184095.1|184005.1|184094.1|184004.1|6
1721759820000|2024-07-23 18:37:00|184092.8|184002.8|184093.8|184003.8|184095.2|184005.2|184091.6|184001.6|8
1721759830000|2024-07-23 18:37:10|184090.5|184000.5|184095.5|184005.5|184095.5|184005.5|184090.5|184000.5|4
1721759850000|2024-07-23 18:37:30|184095.3|184005.3|184093|184003|184095.3|184005.3|184088.6|183998.6|8
1721759860000|2024-07-23 18:37:40|184092.9|184002.9|184097.3|184007.3|184097.3|184007.3|184090.1|184000.1|3
1721759870000|2024-07-23 18:37:50|184094.4|184004.4|184092.8|184002.8|184094.9|184004.9|184092.6|184002.6|4
1721759880000|2024-07-23 18:38:00|184094.2|184004.2|184092.1|184002.1|184094.2|184004.2|184090.2|184000.2|6
1721759890000|2024-07-23 18:38:10|184092.4|184002.4|184092|184002|184092.7|184002.7|184092|184002|4
1721759900000|2024-07-23 18:38:20|184092.4|184002.4|184093.8|184003.8|184093.8|184003.8|184091.8|184001.8|5
1721759910000|2024-07-23 18:38:30|184092.4|184002.4|184092.6|184002.6|184092.6|184002.6|184092.4|184002.4|2
1721759920000|2024-07-23 18:38:40|184098.5|184008.5|184096.6|184006.6|184099|184009|184096.6|184006.6|3
1721759930000|2024-07-23 18:38:50|184099.5|184009.5|184097.6|184007.6|184100|184010|184097.1|184007.1|4
1721759940000|2024-07-23 18:39:00|184100.5|184010.5|184096.8|184006.8|184100.5|184010.5|184096.8|184006.8|2
1721759950000|2024-07-23 18:39:10|184095.3|184005.3|184096.8|184006.8|184096.8|184006.8|184095.3|184005.3|6
1721759960000|2024-07-23 18:39:20|184095.5|184005.5|184094.4|184004.4|184095.7|184005.7|184094.4|184004.4|3
1721759970000|2024-07-23 18:39:30|184094.9|184004.9|184097.7|184007.7|184097.7|184007.7|184094.9|184004.9|5
1721759990000|2024-07-23 18:39:50|184098|184008|184094.8|184004.8|184098.4|184008.4|184092.5|184002.5|5
1721760000000|2024-07-23 18:40:00|184096.3|184006.3|184095.7|184005.7|184100.2|184010.2|184094.8|184004.8|7
1721760010000|2024-07-23 18:40:10|184099.2|184009.2|184101.1|184011.1|184102.5|184012.5|184099.2|184009.2|3
1721760020000|2024-07-23 18:40:20|184101.3|184011.3|184095|184005|184101.5|184011.5|184092.9|184002.9|8
1721760030000|2024-07-23 18:40:30|184094|184004|184093.4|184003.4|184094.2|184004.2|184093.2|184003.2|6
1721760040000|2024-07-23 18:40:40|184093.8|184003.8|184094|184004|184094|184004|184093.8|184003.8|2
1721760050000|2024-07-23 18:40:50|184097.9|184007.9|184094.1|184004.1|184097.9|184007.9|184094.1|184004.1|2
1721760060000|2024-07-23 18:41:00|184092.5|184002.5|184093.8|184003.8|184093.8|184003.8|184092|184002|8
1721760080000|2024-07-23 18:41:20|184093.6|184003.6|184092.6|184002.6|184093.6|184003.6|184092|184002|3
1721760090000|2024-07-23 18:41:30|184096.2|184006.2|184096.5|184006.5|184096.5|184006.5|184096.2|184006.2|2
1721760110000|2024-07-23 18:41:50|184093.1|184003.1|184093.1|184003.1|184093.1|184003.1|184093.1|184003.1|1
1721760120000|2024-07-23 18:42:00|184094.1|184004.1|184093.1|184003.1|184094.1|184004.1|184093.1|184003.1|2
1721760140000|2024-07-23 18:42:20|184094.1|184004.1|184094.4|184004.4|184094.4|184004.4|184094.1|184004.1|2
1721760150000|2024-07-23 18:42:30|184099.5|184009.5|184093.8|184003.8|184099.5|184009.5|184091.3|184001.3|3
1721760160000|2024-07-23 18:42:40|184094|184004|184093.3|184003.3|184094.3|184004.3|184093.3|184003.3|3
1721760170000|2024-07-23 18:42:50|184092.8|184002.8|184093.1|184003.1|184094|184004|184092.8|184002.8|6
1721760180000|2024-07-23 18:43:00|184096.2|184006.2|184096.2|184006.2|184096.2|184006.2|184096.2|184006.2|1
1721760190000|2024-07-23 18:43:10|184090.8|184000.8|184093.9|184003.9|184093.9|184003.9|184089.8|183999.8|7
1721760200000|2024-07-23 18:43:20|184092.9|184002.9|184094.4|184004.4|184094.4|184004.4|184092.9|184002.9|5
1721760210000|2024-07-23 18:43:30|184094.7|184004.7|184094.7|184004.7|184094.7|184004.7|184094.7|184004.7|1
1721760220000|2024-07-23 18:43:40|184100|184010|184100|184010|184100|184010|184100|184010|1
1721760230000|2024-07-23 18:43:50|184097.1|184007.1|184100|184010|184100|184010|184096.6|184006.6|5
1721760240000|2024-07-23 18:44:00|184100.5|184010.5|184101|184011|184101|184011|184098.1|184008.1|4
1721760250000|2024-07-23 18:44:10|184098.2|184008.2|184094.2|184004.2|184098.2|184008.2|184094.2|184004.2|2
1721760270000|2024-07-23 18:44:30|184096.4|184006.4|184096.5|184006.5|184096.5|184006.5|184093|184003|4
1721760280000|2024-07-23 18:44:40|184103|184013|184103.5|184013.5|184104|184014|184103|184013|4
1721760290000|2024-07-23 18:44:50|184093.5|184003.5|184093.5|184003.5|184093.5|184003.5|184093.5|184003.5|1
1721760300000|2024-07-23 18:45:00|184102|184012|184095.8|184005.8|184103|184013|184094.6|184004.6|6
1721760310000|2024-07-23 18:45:10|184095.9|184005.9|184093|184003|184095.9|184005.9|184093|184003|2
1721760320000|2024-07-23 18:45:20|184093.2|184003.2|184092.4|184002.4|184093.2|184003.2|184092.4|184002.4|2
1721760330000|2024-07-23 18:45:30|184091.8|184001.8|184094.5|184004.5|184094.9|184004.9|184091.8|184001.8|9
1721760340000|2024-07-23 18:45:40|184091.6|184001.6|184092|184002|184092|184002|184091.6|184001.6|2
1721760350000|2024-07-23 18:45:50|184090.8|184000.8|184091.4|184001.4|184091.4|184001.4|184090.8|184000.8|4
1721760360000|2024-07-23 18:46:00|184094|184004|184092.9|184002.9|184094|184004|184090.2|184000.2|5
1721760370000|2024-07-23 18:46:10|184089.8|183999.8|184090.3|184000.3|184094|184004|184089.2|183999.2|11
1721760380000|2024-07-23 18:46:20|184090.6|184000.6|184091.5|184001.5|184093.9|184003.9|184089.9|183999.9|11
1721760390000|2024-07-23 18:46:30|184091.8|184001.8|184061.6|183971.6|184091.8|184001.8|184057.2|183967.2|18
1721760400000|2024-07-23 18:46:40|184058.2|183968.2|184087|183997|184087|183997|184057.7|183967.7|11
1721760410000|2024-07-23 18:46:50|184083.2|183993.2|184091.9|184001.9|184091.9|184001.9|184081.5|183991.5|7
1721760420000|2024-07-23 18:47:00|184092.2|184002.2|184092.2|184002.2|184092.2|184002.2|184092.2|184002.2|1
1721760430000|2024-07-23 18:47:10|184091.2|184001.2|184091.6|184001.6|184091.6|184001.6|184091.2|184001.2|3
1721760440000|2024-07-23 18:47:20|184096.9|184006.9|184094.2|184004.2|184096.9|184006.9|184094|184004|4
1721760450000|2024-07-23 18:47:30|184094.4|184004.4|184092.8|184002.8|184094.4|184004.4|184092.8|184002.8|2
1721760460000|2024-07-23 18:47:40|184093.3|184003.3|184093.4|184003.4|184093.4|184003.4|184093.3|184003.3|2
1721760470000|2024-07-23 18:47:50|184093.6|184003.6|184100.5|184010.5|184100.5|184010.5|184093.6|184003.6|5
1721760490000|2024-07-23 18:48:10|184100.8|184010.8|184100.8|184010.8|184100.8|184010.8|184100.8|184010.8|1
1721760500000|2024-07-23 18:48:20|184095|184005|184094.5|184004.5|184095|184005|184094.2|184004.2|3
1721760510000|2024-07-23 18:48:30|184094.2|184004.2|184094.5|184004.5|184094.5|184004.5|184094.2|184004.2|2
1721760520000|2024-07-23 18:48:40|184095.6|184005.6|184095.6|184005.6|184095.6|184005.6|184095|184005|3
1721760530000|2024-07-23 18:48:50|184095|184005|184102.5|184012.5|184102.5|184012.5|184095|184005|4
1721760540000|2024-07-23 18:49:00|184102.6|184012.6|184205.2|184115.2|184210.7|184120.7|184102.6|184012.6|24
1721760550000|2024-07-23 18:49:10|184205.6|184115.6|184202.5|184112.5|184205.6|184115.6|184202.5|184112.5|3
1721760560000|2024-07-23 18:49:20|184202.3|184112.3|184197.5|184107.5|184202.5|184112.5|184196.9|184106.9|10
1721760570000|2024-07-23 18:49:30|184197.7|184107.7|184194.5|184104.5|184198.2|184108.2|184194.5|184104.5|5
1721760580000|2024-07-23 18:49:40|184197.5|184107.5|184194|184104|184198.5|184108.5|184194|184104|6
1721760590000|2024-07-23 18:49:50|184193.9|184103.9|184190.2|184100.2|184199.9|184109.9|184189.1|184099.1|14
1721760600000|2024-07-23 18:50:00|184193.3|184103.3|184203.5|184113.5|184203.5|184113.5|184193.3|184103.3|5
1721760610000|2024-07-23 18:50:10|184203.7|184113.7|184199.4|184109.4|184211.4|184121.4|184199.4|184109.4|11
1721760620000|2024-07-23 18:50:20|184207.8|184117.8|184245.3|184155.3|184251.6|184161.6|184202.8|184112.8|17
1721760630000|2024-07-23 18:50:30|184245.1|184155.1|184247.6|184157.6|184252.2|184162.2|184245.1|184155.1|11
1721760640000|2024-07-23 18:50:40|184253.3|184163.3|184247.8|184157.8|184253.5|184163.5|184247.8|184157.8|7
1721760650000|2024-07-23 18:50:50|184247.7|184157.7|184247.5|184157.5|184251.2|184161.2|184247.5|184157.5|4
1721760660000|2024-07-23 18:51:00|184252.3|184162.3|184250.2|184160.2|184252.3|184162.3|184245.3|184155.3|6
1721760670000|2024-07-23 18:51:10|184250.4|184160.4|184251.1|184161.1|184251.3|184161.3|184250.4|184160.4|5
1721760680000|2024-07-23 18:51:20|184251|184161|184246.6|184156.6|184251|184161|184246.6|184156.6|6
1721760690000|2024-07-23 18:51:30|184248|184158|184248.1|184158.1|184248.1|184158.1|184248|184158|2
1721760700000|2024-07-23 18:51:40|184246.3|184156.3|184247.2|184157.2|184247.2|184157.2|184246.3|184156.3|5
1721760710000|2024-07-23 18:51:50|184260.3|184170.3|184260.3|184170.3|184260.3|184170.3|184260.3|184170.3|1
1721760720000|2024-07-23 18:52:00|184261|184171|184220.3|184130.3|184261.5|184171.5|184220.3|184130.3|10
1721760730000|2024-07-23 18:52:10|184207.4|184117.4|184212.6|184122.6|184217.1|184127.1|184204.9|184114.9|10
1721760740000|2024-07-23 18:52:20|184212.7|184122.7|184212.8|184122.8|184222.5|184132.5|184212.7|184122.7|15
1721760750000|2024-07-23 18:52:30|184213|184123|184212.6|184122.6|184213|184123|184212.6|184122.6|4
1721760760000|2024-07-23 18:52:40|184216.4|184126.4|184212.4|184122.4|184216.4|184126.4|184212.4|184122.4|2
1721760770000|2024-07-23 18:52:50|184212.2|184122.2|184198.1|184108.1|184212.2|184122.2|184197|184107|12
1721760780000|2024-07-23 18:53:00|184198.3|184108.3|184200.1|184110.1|184200.1|184110.1|184198.3|184108.3|8
1721760790000|2024-07-23 18:53:10|184199.8|184109.8|184199.8|184109.8|184199.8|184109.8|184199.8|184109.8|1
1721760800000|2024-07-23 18:53:20|184200|184110|184192.2|184102.2|184200.9|184110.9|184192.2|184102.2|8
1721760810000|2024-07-23 18:53:30|184192.5|184102.5|184196.2|184106.2|184197.1|184107.1|184192.5|184102.5|6
1721760820000|2024-07-23 18:53:40|184196.1|184106.1|184191.9|184101.9|184196.2|184106.2|184191.9|184101.9|9
1721760830000|2024-07-23 18:53:50|184191.6|184101.6|184189.7|184099.7|184191.6|184101.6|184189.7|184099.7|4
1721760840000|2024-07-23 18:54:00|184186.5|184096.5|184166.1|184076.1|184188.2|184098.2|184166.1|184076.1|15
1721760850000|2024-07-23 18:54:10|184172.8|184082.8|184174.2|184084.2|184174.6|184084.6|184171.4|184081.4|8
1721760860000|2024-07-23 18:54:20|184174|184084|184174.1|184084.1|184174.3|184084.3|184174|184084|4
1721760870000|2024-07-23 18:54:30|184174.3|184084.3|184172.6|184082.6|184174.3|184084.3|184172.3|184082.3|4
1721760880000|2024-07-23 18:54:40|184167.1|184077.1|184165.1|184075.1|184167.1|184077.1|184164.2|184074.2|5
1721760890000|2024-07-23 18:54:50|184162.2|184072.2|184163.9|184073.9|184163.9|184073.9|184159.5|184069.5|6
1721760900000|2024-07-23 18:55:00|184164.3|184074.3|184164.3|184074.3|184164.3|184074.3|184164.3|184074.3|1
1721760910000|2024-07-23 18:55:10|184163.9|184073.9|184159.6|184069.6|184163.9|184073.9|184159.1|184069.1|4
1721760920000|2024-07-23 18:55:20|184159.7|184069.7|184162.6|184072.6|184162.6|184072.6|184159.5|184069.5|5
1721760930000|2024-07-23 18:55:30|184162.7|184072.7|184162.9|184072.9|184162.9|184072.9|184162.7|184072.7|2
1721760950000|2024-07-23 18:55:50|184163|184073|184175.9|184085.9|184175.9|184085.9|184163|184073|6
1721760960000|2024-07-23 18:56:00|184175.3|184085.3|184173.5|184083.5|184175.3|184085.3|184168.2|184078.2|3
1721760980000|2024-07-23 18:56:20|184172.6|184082.6|184165|184075|184173.5|184083.5|184165|184075|4
1721761010000|2024-07-23 18:56:50|184173.5|184083.5|184173.5|184083.5|184173.5|184083.5|184173.5|184083.5|1
1721761020000|2024-07-23 18:57:00|184174.2|184084.2|184172.4|184082.4|184177.3|184087.3|184171.7|184081.7|14
1721761030000|2024-07-23 18:57:10|184172.2|184082.2|184172.1|184082.1|184172.2|184082.2|184172.1|184082.1|2
1721761040000|2024-07-23 18:57:20|184172.2|184082.2|184172.3|184082.3|184172.3|184082.3|184172.1|184082.1|3
1721761050000|2024-07-23 18:57:30|184171.9|184081.9|184166.9|184076.9|184171.9|184081.9|184166.8|184076.8|4
1721761060000|2024-07-23 18:57:40|184167|184077|184165|184075|184167|184077|184165|184075|3
1721761070000|2024-07-23 18:57:50|184165.1|184075.1|184166.8|184076.8|184166.8|184076.8|184165.1|184075.1|2
1721761080000|2024-07-23 18:58:00|184161.9|184071.9|184158.3|184068.3|184161.9|184071.9|184156.1|184066.1|10
1721761090000|2024-07-23 18:58:10|184158.4|184068.4|184161|184071|184161|184071|184155.4|184065.4|14
1721761100000|2024-07-23 18:58:20|184161.3|184071.3|184161.1|184071.1|184161.3|184071.3|184161.1|184071.1|3
1721761110000|2024-07-23 18:58:30|184161.4|184071.4|184160.1|184070.1|184161.7|184071.7|184157.1|184067.1|5
1721761120000|2024-07-23 18:58:40|184160.4|184070.4|184160.6|184070.6|184160.6|184070.6|184160.4|184070.4|2
1721761130000|2024-07-23 18:58:50|184160.8|184070.8|184162.4|184072.4|184166.7|184076.7|184160.8|184070.8|10
1721761140000|2024-07-23 18:59:00|184162.7|184072.7|184162.5|184072.5|184162.7|184072.7|184162.5|184072.5|2
1721761150000|2024-07-23 18:59:10|184162.4|184072.4|184163.1|184073.1|184167.9|184077.9|184158.3|184068.3|13
1721761160000|2024-07-23 18:59:20|184162.9|184072.9|184180.9|184090.9|184180.9|184090.9|184162.6|184072.6|14
1721761170000|2024-07-23 18:59:30|184177.2|184087.2|184175.3|184085.3|184177.2|184087.2|184172.3|184082.3|8
1721761180000|2024-07-23 18:59:40|184174.6|184084.6|184179.3|184089.3|184180|184090|184171.4|184081.4|11
1721761190000|2024-07-23 18:59:50|184179.2|184089.2|184177.4|184087.4|184182.2|184092.2|184174.8|184084.8|21
1721761200000|2024-07-23 19:00:00|184189.9|184099.9|184180.5|184090.5|184189.9|184099.9|184180.5|184090.5|11
1721761210000|2024-07-23 19:00:10|184178.6|184088.6|184185|184095|184185.2|184095.2|184178.6|184088.6|6
1721761220000|2024-07-23 19:00:20|184185.2|184095.2|184180.9|184090.9|184189.6|184099.6|184180.9|184090.9|5
1721761230000|2024-07-23 19:00:30|184178.7|184088.7|184171.6|184081.6|184178.7|184088.7|184168.5|184078.5|11
1721761240000|2024-07-23 19:00:40|184164.6|184074.6|184164.6|184074.6|184164.6|184074.6|184164.6|184074.6|1
1721761250000|2024-07-23 19:00:50|184164.2|184074.2|184161.4|184071.4|184164.2|184074.2|184160.5|184070.5|6
1721761260000|2024-07-23 19:01:00|184164.6|184074.6|184007.8|183917.8|184164.6|184074.6|184007.3|183917.3|28
1721761270000|2024-07-23 19:01:10|184010.8|183920.8|184001.9|183911.9|184017.3|183927.3|183994|183904|25
1721761280000|2024-07-23 19:01:20|184001.3|183911.3|184019.6|183889.6|184036.3|183915.6|184001.1|183888.6|28
1721761290000|2024-07-23 19:01:30|184020.2|183890.2|184002.8|183912.8|184031.1|183915.1|184000.3|183890.2|15
1721761300000|2024-07-23 19:01:40|184001.9|183911.9|184020.2|183890.2|184026.1|183911.9|183989|183883.2|20
1721761310000|2024-07-23 19:01:50|184020.5|183890.5|183992.3|183902.3|184020.7|183907.2|183990.7|183890.5|12
1721761320000|2024-07-23 19:02:00|183993.1|183903.1|184016.8|183886.8|184016.8|183903.1|183991.7|183879.5|12
1721761330000|2024-07-23 19:02:10|184017.5|183887.5|184016.4|183886.4|184017.6|183887.6|184016.4|183886.4|3
1721761340000|2024-07-23 19:02:20|184016|183886|184016|183886|184016.6|183886.6|184016|183886|3
1721761350000|2024-07-23 19:02:30|184016.2|183886.2|184007.6|183877.6|184016.2|183886.2|184007.2|183877.2|5
1721761360000|2024-07-23 19:02:40|184007.8|183877.8|184008.6|183878.6|184008.6|183878.6|184007.8|183877.8|6
1721761370000|2024-07-23 19:02:50|184008.7|183878.7|184017.3|183887.3|184017.8|183887.8|184008.7|183878.7|11
1721761380000|2024-07-23 19:03:00|184018.5|183888.5|184019.3|183889.3|184021|183891|184018.5|183888.5|12
1721761390000|2024-07-23 19:03:10|184019.2|183889.2|184019.2|183889.2|184019.2|183889.2|184019.2|183889.2|1
1721761400000|2024-07-23 19:03:20|184019.3|183889.3|184009.7|183879.7|184019.3|183889.3|184009.7|183879.7|8
1721761410000|2024-07-23 19:03:30|184010.3|183880.3|184048.4|183918.4|184048.4|183929.9|184007.3|183880.3|12
1721761420000|2024-07-23 19:03:40|184048|183918|184063.7|183933.7|184063.7|183933.7|184048|183918|12
1721761430000|2024-07-23 19:03:50|184064.4|183934.4|184061.7|183931.7|184064.6|183934.6|184060.8|183930.8|8
1721761440000|2024-07-23 19:04:00|184061.5|183931.5|184036.9|183946.9|184061.5|183946.9|184036.9|183929.5|5
1721761450000|2024-07-23 19:04:10|184037.1|183947.1|184039.1|183949.1|184039.7|183949.7|184037.1|183947.1|5
1721761460000|2024-07-23 19:04:20|184037.9|183947.9|184036.7|183946.7|184037.9|183947.9|184035.9|183945.9|5
1721761470000|2024-07-23 19:04:30|184041.2|183951.2|184039|183949|184042|183952|184039|183949|10
1721761480000|2024-07-23 19:04:40|184039.2|183949.2|184036.9|183946.9|184039.2|183949.2|184036.7|183946.7|5
1721761490000|2024-07-23 19:04:50|184036.3|183946.3|184035.4|183945.4|184036.3|183946.3|184034.4|183944.4|6
1721761500000|2024-07-23 19:05:00|184034.8|183944.8|184029.5|183939.5|184034.8|183944.8|184029.5|183939.5|2
1721761520000|2024-07-23 19:05:20|184028.4|183938.4|184033.8|183943.8|184033.8|183943.8|184028.4|183938.4|6
1721761530000|2024-07-23 19:05:30|184033.7|183943.7|184034.3|183944.3|184034.3|183944.3|184033.7|183943.7|4
1721761540000|2024-07-23 19:05:40|184034.1|183944.1|184034.1|183944.1|184034.1|183944.1|184034.1|183944.1|1
1721761550000|2024-07-23 19:05:50|184029.9|183939.9|184030.1|183940.1|184030.1|183940.1|184029.9|183939.9|2
1721761560000|2024-07-23 19:06:00|184029|183939|184029.2|183939.2|184029.5|183939.5|184029|183939|4
1721761580000|2024-07-23 19:06:20|184032.9|183942.9|184031|183941|184032.9|183942.9|184031|183941|4
1721761590000|2024-07-23 19:06:30|184031.1|183941.1|184030.8|183940.8|184031.1|183941.1|184030.8|183940.8|5
1721761600000|2024-07-23 19:06:40|184030.9|183940.9|184030.8|183940.8|184030.9|183940.9|184030.8|183940.8|2
1721761610000|2024-07-23 19:06:50|184027.6|183937.6|184029.4|183939.4|184029.6|183939.6|184027.6|183937.6|5
1721761620000|2024-07-23 19:07:00|184029.6|183939.6|184030.7|183940.7|184031.2|183941.2|184029.6|183939.6|6
1721761630000|2024-07-23 19:07:10|184029.3|183939.3|184031.7|183941.7|184032|183942|184028.4|183938.4|6
1721761640000|2024-07-23 19:07:20|184031.8|183941.8|184032.5|183942.5|184032.5|183942.5|184031.8|183941.8|5
1721761650000|2024-07-23 19:07:30|184032.6|183942.6|184031.6|183941.6|184032.8|183942.8|184031.1|183941.1|6
1721761660000|2024-07-23 19:07:40|184030.5|183940.5|184026.8|183936.8|184030.5|183940.5|184026.8|183936.8|3
1721761670000|2024-07-23 19:07:50|184026.9|183936.9|184029.4|183939.4|184029.7|183939.7|184026.9|183936.9|3
1721761690000|2024-07-23 19:08:10|184032.2|183942.2|184033.7|183943.7|184034|183944|184032.2|183942.2|6
1721761700000|2024-07-23 19:08:20|184034.2|183944.2|184042.4|183952.4|184042.4|183952.4|184034.2|183944.2|5
1721761710000|2024-07-23 19:08:30|184042.6|183952.6|184037|183947|184043.7|183953.7|184036.9|183946.9|9
1721761720000|2024-07-23 19:08:40|184037.2|183947.2|184033.4|183943.4|184037.4|183947.4|184033.4|183943.4|3
1721761730000|2024-07-23 19:08:50|184036.5|183946.5|184037|183947|184037|183947|184036|183946|3
1721761740000|2024-07-23 19:09:00|184037.1|183947.1|184040.4|183950.4|184040.4|183950.4|184036|183946|8
1721761750000|2024-07-23 19:09:10|184040.7|183950.7|184041.6|183951.6|184042.9|183952.9|184040.7|183950.7|10
1721761760000|2024-07-23 19:09:20|184041.7|183951.7|184040.6|183950.6|184041.7|183951.7|184040.6|183950.6|3
1721761770000|2024-07-23 19:09:30|184040.4|183950.4|184036.6|183946.6|184040.4|183950.4|184036.4|183946.4|8
1721761780000|2024-07-23 19:09:40|184036.8|183946.8|184037.5|183947.5|184037.5|183947.5|184036.8|183946.8|3
1721761790000|2024-07-23 19:09:50|184036.3|183946.3|184037.1|183947.1|184037.1|183947.1|184036.3|183946.3|3
1721761800000|2024-07-23 19:10:00|184034.6|183944.6|184033.7|183943.7|184034.6|183944.6|184032.9|183942.9|3
1721761810000|2024-07-23 19:10:10|184037.1|183947.1|184036.8|183946.8|184040.8|183950.8|184036.4|183946.4|6
1721761820000|2024-07-23 19:10:20|184036.9|183946.9|184039.2|183949.2|184040.1|183950.1|184035.5|183945.5|8
1721761830000|2024-07-23 19:10:30|184039|183949|184035.1|183945.1|184039.2|183949.2|184034.3|183944.3|10
1721761840000|2024-07-23 19:10:40|184035|183945|184037.6|183947.6|184037.6|183947.6|184035|183945|7
1721761850000|2024-07-23 19:10:50|184037.8|183947.8|184037.5|183947.5|184037.8|183947.8|184037.4|183947.4|4
1721761860000|2024-07-23 19:11:00|184035.7|183945.7|184035.7|183945.7|184035.7|183945.7|184035.7|183945.7|1
1721761870000|2024-07-23 19:11:10|184035.8|183945.8|184034.8|183944.8|184035.8|183945.8|184034.8|183944.8|2
1721761880000|2024-07-23 19:11:20|184036.3|183946.3|184037.2|183947.2|184038|183948|184036.3|183946.3|5
1721761890000|2024-07-23 19:11:30|184035.5|183945.5|184036.1|183946.1|184036.8|183946.8|184035.5|183945.5|5
1721761910000|2024-07-23 19:11:50|184037.8|183947.8|184040.7|183950.7|184040.7|183950.7|184036.5|183946.5|6
1721761920000|2024-07-23 19:12:00|184037.6|183947.6|184038.1|183948.1|184038.1|183948.1|184035|183945|9
1721761930000|2024-07-23 19:12:10|184042.1|183952.1|184043.3|183953.3|184045.1|183955.1|184042.1|183952.1|8
1721761940000|2024-07-23 19:12:20|184044.5|183954.5|184042.4|183952.4|184044.5|183954.5|184042.4|183952.4|2
1721761950000|2024-07-23 19:12:30|184041.7|183951.7|184040.8|183950.8|184041.7|183951.7|184040.7|183950.7|4
1721761960000|2024-07-23 19:12:40|184042|183952|184042|183952|184042|183952|184042|183952|1
1721761970000|2024-07-23 19:12:50|184041|183951|184034.7|183944.7|184041|183951|184034.5|183944.5|5
1721761980000|2024-07-23 19:13:00|184031.9|183941.9|184031.1|183941.1|184034.7|183944.7|184030.7|183940.7|9
1721761990000|2024-07-23 19:13:10|184032.8|183942.8|184031.8|183941.8|184032.8|183942.8|184031.8|183941.8|3
1721762000000|2024-07-23 19:13:20|184031.5|183941.5|184030.9|183940.9|184031.5|183941.5|184030.5|183940.5|3
1721762010000|2024-07-23 19:13:30|184030|183940|184033.5|183943.5|184033.5|183943.5|184030|183940|7
1721762020000|2024-07-23 19:13:40|184033.6|183943.6|184032.9|183942.9|184033.6|183943.6|184032.1|183942.1|6
1721762030000|2024-07-23 19:13:50|184032.1|183942.1|184032.1|183942.1|184032.8|183942.8|184031.8|183941.8|5
1721762040000|2024-07-23 19:14:00|184032.3|183942.3|184032.1|183942.1|184032.3|183942.3|184030.9|183940.9|3
1721762050000|2024-07-23 19:14:10|184032.2|183942.2|184033.5|183943.5|184033.5|183943.5|184032.2|183942.2|3
1721762060000|2024-07-23 19:14:20|184033.4|183943.4|184033.1|183943.1|184033.4|183943.4|184033.1|183943.1|4
1721762070000|2024-07-23 19:14:30|184033.2|183943.2|184030.3|183940.3|184033.4|183943.4|184030.3|183940.3|6
1721762090000|2024-07-23 19:14:50|184030.4|183940.4|184033.2|183943.2|184033.2|183943.2|184030.4|183940.4|4
1721762100000|2024-07-23 19:15:00|184034.6|183944.6|184036.7|183946.7|184036.7|183946.7|184034.6|183944.6|5
1721762110000|2024-07-23 19:15:10|184037.2|183947.2|184037.8|183947.8|184037.8|183947.8|184037.2|183947.2|4
1721762120000|2024-07-23 19:15:20|184036.7|183946.7|184036.7|183946.7|184036.7|183946.7|184036.7|183946.7|1
1721762130000|2024-07-23 19:15:30|184037.6|183947.6|184037.6|183947.6|184037.6|183947.6|184037.6|183947.6|1
1721762140000|2024-07-23 19:15:40|184037.8|183947.8|184037.6|183947.6|184037.8|183947.8|184037.6|183947.6|2
1721762150000|2024-07-23 19:15:50|184037.1|183947.1|184037.1|183947.1|184037.1|183947.1|184037.1|183947.1|1
1721762160000|2024-07-23 19:16:00|184038|183948|184038.6|183948.6|184038.7|183948.7|184038|183948|3
1721762170000|2024-07-23 19:16:10|184038.5|183948.5|184038.5|183948.5|184038.5|183948.5|184038.5|183948.5|1
1721762190000|2024-07-23 19:16:30|184037.8|183947.8|184041.5|183951.5|184042.1|183952.1|184037.8|183947.8|6
1721762200000|2024-07-23 19:16:40|184041.4|183951.4|184043.1|183953.1|184043.1|183953.1|184041.4|183951.4|3
1721762210000|2024-07-23 19:16:50|184044.8|183954.8|184049.5|183959.5|184049.5|183959.5|184044.6|183954.6|9
1721762220000|2024-07-23 19:17:00|184048.4|183958.4|184048.6|183958.6|184051.9|183961.9|184048.4|183958.4|10
1721762230000|2024-07-23 19:17:10|184045.7|183955.7|184046.5|183956.5|184046.7|183956.7|184044.8|183954.8|6
1721762240000|2024-07-23 19:17:20|184046.9|183956.9|184046.3|183956.3|184048.9|183958.9|184046|183956|8
1721762250000|2024-07-23 19:17:30|184046.5|183956.5|184046.6|183956.6|184046.6|183956.6|184046.5|183956.5|2
1721762260000|2024-07-23 19:17:40|184047.2|183957.2|184048|183958|184048|183958|184047.2|183957.2|3
1721762270000|2024-07-23 19:17:50|184048.1|183958.1|184049|183959|184049.4|183959.4|184048.1|183958.1|3
1721762280000|2024-07-23 19:18:00|184049.1|183959.1|184044.9|183954.9|184049.1|183959.1|184044.9|183954.9|6
1721762290000|2024-07-23 19:18:10|184044.8|183954.8|184042.3|183952.3|184044.8|183954.8|184042.2|183952.2|6
1721762300000|2024-07-23 19:18:20|184041.2|183951.2|184038.1|183948.1|184041.2|183951.2|184038.1|183948.1|3
1721762310000|2024-07-23 19:18:30|184035.8|183945.8|184035.8|183945.8|184035.8|183945.8|184035.8|183945.8|1
1721762320000|2024-07-23 19:18:40|184038.1|183948.1|184036.7|183946.7|184038.6|183948.6|184036.1|183946.1|8
1721762330000|2024-07-23 19:18:50|184036.9|183946.9|184036.6|183946.6|184036.9|183946.9|184036.6|183946.6|3
1721762340000|2024-07-23 19:19:00|184036.4|183946.4|184032.6|183942.6|184036.4|183946.4|184032.6|183942.6|4
1721762350000|2024-07-23 19:19:10|184032.8|183942.8|184029.4|183939.4|184033|183943|184027.9|183937.9|7
1721762370000|2024-07-23 19:19:30|184031|183941|184031|183941|184031|183941|184031|183941|1
1721762380000|2024-07-23 19:19:40|184032.5|183942.5|184034.2|183944.2|184034.3|183944.3|184032.5|183942.5|5
1721762390000|2024-07-23 19:19:50|184034.4|183944.4|184034.4|183944.4|184034.7|183944.7|184034.4|183944.4|4
1721762400000|2024-07-23 19:20:00|184033|183943|184032.2|183942.2|184033|183943|184032.1|183942.1|3
1721762410000|2024-07-23 19:20:10|184032.3|183942.3|184031.7|183941.7|184033|183943|184030.8|183940.8|9
1721762430000|2024-07-23 19:20:30|184032.9|183942.9|184032.7|183942.7|184032.9|183942.9|184032.7|183942.7|3
1721762440000|2024-07-23 19:20:40|184031.3|183941.3|184032|183942|184032|183942|184031.3|183941.3|4
1721762450000|2024-07-23 19:20:50|184031.2|183941.2|184036.8|183946.8|184039.6|183949.6|184031|183941|7
1721762460000|2024-07-23 19:21:00|184036.9|183946.9|184032.8|183942.8|184036.9|183946.9|184032.4|183942.4|4
1721762470000|2024-07-23 19:21:10|184032.9|183942.9|184032.9|183942.9|184032.9|183942.9|184032.9|183942.9|1
1721762480000|2024-07-23 19:21:20|184035.6|183945.6|184034.4|183944.4|184035.6|183945.6|184034.1|183944.1|4
1721762490000|2024-07-23 19:21:30|184034.3|183944.3|184034.3|183944.3|184034.5|183944.5|184034.3|183944.3|4
1721762500000|2024-07-23 19:21:40|184034.1|183944.1|184034.1|183944.1|184034.1|183944.1|184034.1|183944.1|1
1721762510000|2024-07-23 19:21:50|184034.2|183944.2|184034.7|183944.7|184034.7|183944.7|184034.2|183944.2|3
1721762520000|2024-07-23 19:22:00|184031.2|183941.2|184033.6|183943.6|184034.5|183944.5|184031.2|183941.2|3
1721762540000|2024-07-23 19:22:20|184032.3|183942.3|184039.3|183949.3|184039.3|183949.3|184032.3|183942.3|7
1721762550000|2024-07-23 19:22:30|184039.5|183949.5|184038.3|183948.3|184039.5|183949.5|184038.3|183948.3|4
1721762570000|2024-07-23 19:22:50|184038.2|183948.2|184032|183942|184038.3|183948.3|184028.2|183938.2|13
1721762580000|2024-07-23 19:23:00|184032.2|183942.2|184032.2|183942.2|184032.2|183942.2|184032.2|183942.2|1
1721762590000|2024-07-23 19:23:10|184038.5|183948.5|184038.5|183948.5|184038.5|183948.5|184038.5|183948.5|1
1721762600000|2024-07-23 19:23:20|184036.9|183946.9|184040.2|183950.2|184040.2|183950.2|184036.9|183946.9|4
1721762620000|2024-07-23 19:23:40|184040.3|183950.3|184034.5|183944.5|184040.3|183950.3|184034.5|183944.5|6
1721762630000|2024-07-23 19:23:50|184034.6|183944.6|184034.6|183944.6|184034.8|183944.8|184032.8|183942.8|4
1721762650000|2024-07-23 19:24:10|184043.5|183953.5|184043.7|183953.7|184043.7|183953.7|184043.5|183953.5|4
1721762660000|2024-07-23 19:24:20|184043.8|183953.8|184044|183954|184044|183954|184043.8|183953.8|3
1721762670000|2024-07-23 19:24:30|184043.8|183953.8|184043.8|183953.8|184043.8|183953.8|184043.8|183953.8|1
1721762680000|2024-07-23 19:24:40|184044|183954|184034.6|183944.6|184044|183954|184034.6|183944.6|4
1721762700000|2024-07-23 19:25:00|184032.9|183942.9|184042.4|183952.4|184042.4|183952.4|184032.9|183942.9|2
1721762710000|2024-07-23 19:25:10|184043.4|183953.4|184043.4|183953.4|184043.4|183953.4|184043.4|183953.4|1
1721762720000|2024-07-23 19:25:20|184043.5|183953.5|184042.1|183952.1|184043.5|183953.5|184040.5|183950.5|4
1721762730000|2024-07-23 19:25:30|184042.2|183952.2|184035|183945|184042.2|183952.2|184035|183945|6
1721762740000|2024-07-23 19:25:40|184039.1|183949.1|184039.1|183949.1|184039.1|183949.1|184039.1|183949.1|1
1721762760000|2024-07-23 19:26:00|184051.2|183961.2|184051.6|183961.6|184055.5|183965.5|184050.3|183960.3|7
1721762770000|2024-07-23 19:26:10|184049.3|183959.3|184046.6|183956.6|184049.3|183959.3|184046.6|183956.6|5
1721762780000|2024-07-23 19:26:20|184042.2|183952.2|184040.6|183950.6|184042.2|183952.2|184040.6|183950.6|4
1721762790000|2024-07-23 19:26:30|184042.7|183952.7|184041.4|183951.4|184042.7|183952.7|184041.4|183951.4|2
1721762800000|2024-07-23 19:26:40|184037.4|183947.4|184036.2|183946.2|184037.4|183947.4|184036.2|183946.2|2
1721762810000|2024-07-23 19:26:50|184034.4|183944.4|184039.2|183949.2|184039.4|183949.4|184033.6|183943.6|8
1721762820000|2024-07-23 19:27:00|184041.8|183951.8|184039.7|183949.7|184042.1|183952.1|184039.7|183949.7|8
1721762830000|2024-07-23 19:27:10|184039.1|183949.1|184035.8|183945.8|184039.1|183949.1|184035.6|183945.6|6
1721762840000|2024-07-23 19:27:20|184036|183946|184033.1|183943.1|184036.6|183946.6|184033.1|183943.1|5
1721762850000|2024-07-23 19:27:30|184031.9|183941.9|184031.4|183941.4|184031.9|183941.9|184031.3|183941.3|3
1721762870000|2024-07-23 19:27:50|184034|183944|184036|183946|184036.8|183946.8|184034|183944|4
1721762880000|2024-07-23 19:28:00|184036.1|183946.1|184041.2|183951.2|184041.2|183951.2|184036.1|183946.1|6
1721762890000|2024-07-23 19:28:10|184041.1|183951.1|184040.8|183950.8|184041.3|183951.3|184039|183949|4
1721762900000|2024-07-23 19:28:20|184036.1|183946.1|184036.4|183946.4|184036.4|183946.4|184036.1|183946.1|3
1721762910000|2024-07-23 19:28:30|184036.6|183946.6|184036.9|183946.9|184036.9|183946.9|184036.6|183946.6|2
1721762920000|2024-07-23 19:28:40|184041|183951|184042.4|183952.4|184042.4|183952.4|184041|183951|2
1721762930000|2024-07-23 19:28:50|184040.5|183950.5|184039.2|183949.2|184040.9|183950.9|184039.2|183949.2|3
1721762940000|2024-07-23 19:29:00|184039.6|183949.6|184039.6|183949.6|184039.6|183949.6|184039.6|183949.6|1
1721762950000|2024-07-23 19:29:10|184041.3|183951.3|184040.5|183950.5|184041.3|183951.3|184040.5|183950.5|2
1721762960000|2024-07-23 19:29:20|184040.3|183950.3|184044.7|183954.7|184044.7|183954.7|184040.3|183950.3|5
1721762970000|2024-07-23 19:29:30|184044.8|183954.8|184044.8|183954.8|184044.8|183954.8|184044.8|183954.8|1
1721762980000|2024-07-23 19:29:40|184046.1|183956.1|184048.4|183958.4|184048.4|183958.4|184046|183956|7
1721762990000|2024-07-23 19:29:50|184048.5|183958.5|184055|183965|184055|183965|184048.4|183958.4|9
1721763000000|2024-07-23 19:30:00|184061.2|183971.2|184105.9|183975.9|184105.9|183975.9|184061.2|183964.7|19
1721763010000|2024-07-23 19:30:10|184106|183976|184105.8|183975.8|184106|183976|184105.5|183975.5|3
1721763020000|2024-07-23 19:30:20|184105.6|183975.6|184101.7|183971.7|184106.9|183976.9|184101.7|183971.7|9
1721763030000|2024-07-23 19:30:30|184101.1|183971.1|184074.9|183984.9|184101.1|183984.9|184070|183965.4|6
1721763040000|2024-07-23 19:30:40|184067.9|183977.9|184069|183979|184069|183979|184067.9|183977.9|3
1721763050000|2024-07-23 19:30:50|184071|183981|184097.8|183967.8|184101.3|183981|184071|183964.6|8
1721763060000|2024-07-23 19:31:00|184097|183967|184093.7|183963.7|184097|183967|184093.7|183963.7|5
1721763070000|2024-07-23 19:31:10|184093.2|183963.2|184093.9|183963.9|184093.9|183963.9|184093.2|183963.2|4
1721763080000|2024-07-23 19:31:20|184094|183964|184072.6|183982.6|184094|183982.6|184071.5|183964|3
1721763110000|2024-07-23 19:31:50|184095|183965|184095|183965|184095|183965|184095|183965|1
1721763120000|2024-07-23 19:32:00|184097.5|183967.5|184097.5|183967.5|184097.5|183967.5|184097.5|183967.5|1
1721763130000|2024-07-23 19:32:10|184094.9|183964.9|184096.2|183966.2|184096.2|183966.2|184094|183964|5
1721763140000|2024-07-23 19:32:20|184097.2|183967.2|184097.2|183967.2|184097.2|183967.2|184097.2|183967.2|1
1721763150000|2024-07-23 19:32:30|184096.5|183966.5|184096.5|183966.5|184096.5|183966.5|184096.5|183966.5|1
1721763160000|2024-07-23 19:32:40|184092.7|183962.7|184096.1|183966.1|184096.1|183966.1|184092.7|183962.7|3
1721763170000|2024-07-23 19:32:50|184097.3|183967.3|184097.3|183967.3|184097.3|183967.3|184097.3|183967.3|1
1721763180000|2024-07-23 19:33:00|184094.7|183964.7|184106.4|183976.4|184106.4|183976.4|184094.7|183964.7|6
1721763190000|2024-07-23 19:33:10|184103.9|183973.9|184104.1|183974.1|184104.1|183974.1|184103.9|183973.9|2
1721763200000|2024-07-23 19:33:20|184104.2|183974.2|184104.2|183974.2|184104.2|183974.2|184104.2|183974.2|1
1721763210000|2024-07-23 19:33:30|184106.9|183976.9|184108.5|183978.5|184108.5|183978.5|184106.9|183976.9|2
1721763220000|2024-07-23 19:33:40|184108.6|183978.6|184108.6|183978.6|184108.6|183978.6|184108.6|183978.6|1
1721763230000|2024-07-23 19:33:50|184108.1|183978.1|184107.6|183977.6|184108.3|183978.3|184107.6|183977.6|3
1721763240000|2024-07-23 19:34:00|184104.9|183974.9|184104.9|183974.9|184104.9|183974.9|184104.9|183974.9|1
1721763250000|2024-07-23 19:34:10|184102.5|183972.5|184102.5|183972.5|184102.5|183972.5|184102.2|183972.2|3
1721763260000|2024-07-23 19:34:20|184101.7|183971.7|184070.7|183940.7|184101.7|183971.7|184070.7|183940.7|11
1721763270000|2024-07-23 19:34:30|184066.5|183936.5|184065.7|183935.7|184066.9|183936.9|184065.7|183935.7|4
1721763280000|2024-07-23 19:34:40|184064.3|183934.3|184064.5|183934.5|184064.8|183934.8|184064.3|183934.3|4
1721763300000|2024-07-23 19:35:00|184062.6|183932.6|184071.2|183941.2|184071.2|183941.2|184059.8|183929.8|10
1721763310000|2024-07-23 19:35:10|184070.7|183940.7|184073.4|183943.4|184074|183944|184070.7|183940.7|6
1721763320000|2024-07-23 19:35:20|184073.5|183943.5|184055.6|183965.6|184073.5|183968.4|184051.1|183943.5|6
1721763340000|2024-07-23 19:35:40|184055.7|183965.7|184053.5|183963.5|184055.7|183965.7|184052.7|183962.7|7
1721763350000|2024-07-23 19:35:50|184052.3|183962.3|184108|184018|184108|184018|184049|183959|7
1721763360000|2024-07-23 19:36:00|184107|184017|184107.1|184017.1|184108.7|184018.7|184106.9|184016.9|4
1721763370000|2024-07-23 19:36:10|184108.6|184018.6|184105.7|184015.7|184108.6|184018.6|184105|184015|5
1721763390000|2024-07-23 19:36:30|184105.1|184015.1|184102.4|184012.4|184105.9|184015.9|184102.4|184012.4|8
1721763400000|2024-07-23 19:36:40|184104.2|184014.2|184104.2|184014.2|184104.2|184014.2|184104.2|184014.2|1
1721763410000|2024-07-23 19:36:50|184102.8|184012.8|184104.1|184014.1|184104.3|184014.3|184101.5|184011.5|12
1721763420000|2024-07-23 19:37:00|184105.1|184015.1|184105.7|184015.7|184105.7|184015.7|184105.1|184015.1|4
1721763430000|2024-07-23 19:37:10|184104|184014|184105.1|184015.1|184105.1|184015.1|184104|184014|4
1721763440000|2024-07-23 19:37:20|184104.9|184014.9|184107.4|184017.4|184107.4|184017.4|184104.9|184014.9|5
1721763450000|2024-07-23 19:37:30|184107.3|184017.3|184107.3|184017.3|184107.3|184017.3|184107.3|184017.3|1
1721763460000|2024-07-23 19:37:40|184105.5|184015.5|184106.7|184016.7|184106.8|184016.8|184105.5|184015.5|5
1721763470000|2024-07-23 19:37:50|184104.8|184014.8|184109.6|184019.6|184109.6|184019.6|184104.6|184014.6|4
1721763480000|2024-07-23 19:38:00|184109.7|184019.7|184109.7|184019.7|184109.7|184019.7|184109.7|184019.7|1
1721763490000|2024-07-23 19:38:10|184107.5|184017.5|184106.3|184016.3|184107.5|184017.5|184106.3|184016.3|2
1721763500000|2024-07-23 19:38:20|184104.1|184014.1|184107.5|184017.5|184107.5|184017.5|184104.1|184014.1|4
1721763510000|2024-07-23 19:38:30|184105.4|184015.4|184110.3|184020.3|184110.3|184020.3|184103.8|184013.8|8
1721763520000|2024-07-23 19:38:40|184113|184023|184112.9|184022.9|184113|184023|184110.9|184020.9|10
1721763530000|2024-07-23 19:38:50|184113|184023|184112.7|184022.7|184113|184023|184112.7|184022.7|2
1721763540000|2024-07-23 19:39:00|184112|184022|184112|184022|184112|184022|184112|184022|1
1721763550000|2024-07-23 19:39:10|184112.2|184022.2|184110.8|184020.8|184112.2|184022.2|184110.8|184020.8|3
1721763560000|2024-07-23 19:39:20|184113.5|184023.5|184137.4|184047.4|184146.6|184056.6|184113.5|184023.5|16
1721763570000|2024-07-23 19:39:30|184137.5|184047.5|184118.5|184028.5|184140.3|184050.3|184118.5|184028.5|10
1721763580000|2024-07-23 19:39:40|184120.8|184030.8|184119.8|184029.8|184121.4|184031.4|184119.8|184029.8|4
1721763590000|2024-07-23 19:39:50|184121.2|184031.2|184122.7|184032.7|184122.7|184032.7|184121.2|184031.2|2
1721763600000|2024-07-23 19:40:00|184122.8|184032.8|184125.6|184035.6|184127.1|184037.1|184122.8|184032.8|5
1721763610000|2024-07-23 19:40:10|184127.6|184037.6|184127.6|184037.6|184127.6|184037.6|184127.6|184037.6|1
1721763620000|2024-07-23 19:40:20|184129.7|184039.7|184127.7|184037.7|184129.7|184039.7|184126.9|184036.9|8
1721763630000|2024-07-23 19:40:30|184128.1|184038.1|184127.1|184037.1|184128.1|184038.1|184126.9|184036.9|4
1721763660000|2024-07-23 19:41:00|184124.8|184034.8|184111.3|184021.3|184124.8|184034.8|184111.3|184021.3|7
1721763670000|2024-07-23 19:41:10|184111.1|184021.1|184111.1|184021.1|184111.1|184021.1|184111.1|184021.1|1
1721763680000|2024-07-23 19:41:20|184111.3|184021.3|184111.1|184021.1|184111.3|184021.3|184111.1|184021.1|2
1721763690000|2024-07-23 19:41:30|184108.7|184018.7|184108.7|184018.7|184108.7|184018.7|184108.7|184018.7|1
1721763700000|2024-07-23 19:41:40|184108|184018|184108.8|184018.8|184109.9|184019.9|184107.1|184017.1|5
1721763710000|2024-07-23 19:41:50|184109.1|184019.1|184113.6|184023.6|184114.2|184024.2|184108.3|184018.3|7
1721763720000|2024-07-23 19:42:00|184116.2|184026.2|184115.6|184025.6|184116.2|184026.2|184113.9|184023.9|5
1721763730000|2024-07-23 19:42:10|184115.8|184025.8|184116|184026|184116|184026|184115.8|184025.8|2
1721763740000|2024-07-23 19:42:20|184115.6|184025.6|184115.6|184025.6|184115.6|184025.6|184115.6|184025.6|1
1721763750000|2024-07-23 19:42:30|184113|184023|184113|184023|184113|184023|184113|184023|1
1721763770000|2024-07-23 19:42:50|184113.9|184023.9|184117.7|184027.7|184117.8|184027.8|184113.9|184023.9|6
1721763780000|2024-07-23 19:43:00|184117.8|184027.8|184117.9|184027.9|184117.9|184027.9|184117.8|184027.8|2
1721763790000|2024-07-23 19:43:10|184117.8|184027.8|184117.1|184027.1|184117.8|184027.8|184116.1|184026.1|3
1721763800000|2024-07-23 19:43:20|184116.3|184026.3|184116.6|184026.6|184116.6|184026.6|184116.3|184026.3|4
1721763810000|2024-07-23 19:43:30|184115.5|184025.5|184117.4|184027.4|184118.1|184028.1|184115.5|184025.5|4
1721763820000|2024-07-23 19:43:40|184117.3|184027.3|184117.3|184027.3|184117.3|184027.3|184117.3|184027.3|1
1721763830000|2024-07-23 19:43:50|184115.4|184025.4|184118.2|184028.2|184118.2|184028.2|184114.6|184024.6|7
1721763850000|2024-07-23 19:44:10|184117.4|184027.4|184116.8|184026.8|184117.4|184027.4|184116.7|184026.7|3
1721763860000|2024-07-23 19:44:20|184116.5|184026.5|184114.6|184024.6|184118.4|184028.4|184114.6|184024.6|4
1721763870000|2024-07-23 19:44:30|184113|184023|184117.9|184027.9|184118.7|184028.7|184113|184023|4
1721763880000|2024-07-23 19:44:40|184116.4|184026.4|184118|184028|184122.7|184032.7|184116.1|184026.1|6
1721763890000|2024-07-23 19:44:50|184118.2|184028.2|184114.6|184024.6|184118.2|184028.2|184114.6|184024.6|7
1721763900000|2024-07-23 19:45:00|184115.5|184025.5|184118.6|184028.6|184118.6|184028.6|184114.6|184024.6|8
1721763910000|2024-07-23 19:45:10|184117.2|184027.2|184116.1|184026.1|184117.2|184027.2|184116.1|184026.1|3
1721763920000|2024-07-23 19:45:20|184114.9|184024.9|184115.4|184025.4|184115.4|184025.4|184114.9|184024.9|2
1721763940000|2024-07-23 19:45:40|184117.1|184027.1|184117.1|184027.1|184117.1|184027.1|184117.1|184027.1|1
1721763950000|2024-07-23 19:45:50|184117.2|184027.2|184117.5|184027.5|184118.4|184028.4|184117.2|184027.2|6
1721763960000|2024-07-23 19:46:00|184117.4|184027.4|184117.2|184027.2|184117.4|184027.4|184117.2|184027.2|2
1721763970000|2024-07-23 19:46:10|184117.3|184027.3|184115.6|184025.6|184117.3|184027.3|184115.6|184025.6|3
1721763980000|2024-07-23 19:46:20|184113.8|184023.8|184113.9|184023.9|184113.9|184023.9|184113.8|184023.8|2
1721763990000|2024-07-23 19:46:30|184113.8|184023.8|184114.8|184024.8|184116.6|184026.6|184113.8|184023.8|3
1721764000000|2024-07-23 19:46:40|184114.4|184024.4|184114.4|184024.4|184114.4|184024.4|184114.4|184024.4|1
1721764020000|2024-07-23 19:47:00|184114.7|184024.7|184110.6|184020.6|184114.7|184024.7|184110.1|184020.1|6
1721764030000|2024-07-23 19:47:10|184108|184018|184107.6|184017.6|184108|184018|184107.6|184017.6|2
1721764040000|2024-07-23 19:47:20|184110.8|184020.8|184109.5|184019.5|184110.8|184020.8|184109.5|184019.5|2
1721764050000|2024-07-23 19:47:30|184114.1|184024.1|184114.4|184024.4|184114.5|184024.5|184112.7|184022.7|5
1721764060000|2024-07-23 19:47:40|184115.2|184025.2|184115.2|184025.2|184115.2|184025.2|184115.2|184025.2|1
1721764070000|2024-07-23 19:47:50|184112.6|184022.6|184103|184013|184112.6|184022.6|184102.8|184012.8|12
1721764080000|2024-07-23 19:48:00|184104.8|184014.8|184121|183991|184124.9|184015.4|184104.8|183991|7
1721764090000|2024-07-23 19:48:10|184100.2|184010.2|184098.3|184008.3|184104.2|184014.2|184098.3|184008.3|8
1721764100000|2024-07-23 19:48:20|184101.3|184011.3|184126|183996|184126|184011.3|184098.3|183996|7
1721764110000|2024-07-23 19:48:30|184125.9|183995.9|184125.6|183995.6|184125.9|183995.9|184125.6|183995.6|2
1721764120000|2024-07-23 19:48:40|184123.2|183993.2|184123.1|183993.1|184123.2|183993.2|184123.1|183993.1|2
1721764130000|2024-07-23 19:48:50|184122|183992|184121.2|183991.2|184122|183992|184120.3|183990.3|4
1721764140000|2024-07-23 19:49:00|184114|183984|184114.1|183984.1|184114.1|183984.1|184113.8|183983.8|5
1721764150000|2024-07-23 19:49:10|184112.3|183982.3|184052.8|183922.8|184112.3|183982.3|184051|183921|16
1721764160000|2024-07-23 19:49:20|184053.2|183923.2|184054.5|183924.5|184054.5|183924.5|184052.2|183922.2|6
1721764170000|2024-07-23 19:49:30|184054.6|183924.6|184051|183921|184054.6|183924.6|184051|183921|5
1721764180000|2024-07-23 19:49:40|184051.6|183921.6|184051.8|183921.8|184051.8|183921.8|184051.6|183921.6|2
1721764200000|2024-07-23 19:50:00|184052.6|183922.6|184052.7|183922.7|184052.7|183922.7|184052.6|183922.6|2
1721764210000|2024-07-23 19:50:10|184052.2|183922.2|184052.1|183922.1|184054.4|183924.4|184052.1|183922.1|3
1721764220000|2024-07-23 19:50:20|184054.3|183924.3|184050.9|183920.9|184054.3|183924.3|184050.9|183920.9|3
1721764230000|2024-07-23 19:50:30|184049.7|183919.7|184053.2|183923.2|184053.2|183923.2|184049.7|183919.7|6
1721764240000|2024-07-23 19:50:40|184053.3|183923.3|184052.9|183922.9|184053.3|183923.3|184052.7|183922.7|3
1721764250000|2024-07-23 19:50:50|184053.1|183923.1|184053.1|183923.1|184053.1|183923.1|184053.1|183923.1|1
1721764260000|2024-07-23 19:51:00|184054.7|183924.7|184054.7|183924.7|184054.7|183924.7|184054.7|183924.7|1
1721764270000|2024-07-23 19:51:10|184054.8|183924.8|184054.8|183924.8|184054.8|183924.8|184054.7|183924.7|3
1721764280000|2024-07-23 19:51:20|184055.1|183925.1|184053.1|183923.1|184055.1|183925.1|184053.1|183923.1|2
1721764290000|2024-07-23 19:51:30|184053.3|183923.3|184053.4|183923.4|184053.4|183923.4|184053.3|183923.3|2
1721764300000|2024-07-23 19:51:40|184054.4|183924.4|184052.6|183922.6|184054.4|183924.4|184052.6|183922.6|2
1721764310000|2024-07-23 19:51:50|184054.9|183924.9|184053.3|183923.3|184054.9|183924.9|184052|183922|7
1721764320000|2024-07-23 19:52:00|184052.6|183922.6|184052.6|183922.6|184052.6|183922.6|184052.6|183922.6|1
1721764340000|2024-07-23 19:52:20|184054|183924|184054|183924|184054|183924|184054|183924|1
1721764350000|2024-07-23 19:52:30|184053.5|183923.5|184054.9|183924.9|184054.9|183924.9|184053.5|183923.5|3
1721764360000|2024-07-23 19:52:40|184052.7|183922.7|184052.7|183922.7|184052.7|183922.7|184052.7|183922.7|1
1721764370000|2024-07-23 19:52:50|184054.3|183924.3|184051.7|183921.7|184054.3|183924.3|184051.4|183921.4|6
1721764380000|2024-07-23 19:53:00|184051.6|183921.6|184052.5|183922.5|184052.6|183922.6|184050.9|183920.9|7
1721764390000|2024-07-23 19:53:10|184052.6|183922.6|184052.6|183922.6|184052.6|183922.6|184052.6|183922.6|1
1721764400000|2024-07-23 19:53:20|184052.5|183922.5|184054.6|183924.6|184055|183925|184052.5|183922.5|6
1721764410000|2024-07-23 19:53:30|184055.2|183925.2|184055.5|183925.5|184055.5|183925.5|184055.2|183925.2|2
1721764430000|2024-07-23 19:53:50|184055.6|183925.6|184053.2|183923.2|184055.6|183925.6|184052.7|183922.7|7
1721764440000|2024-07-23 19:54:00|184053.5|183923.5|184053.1|183923.1|184053.5|183923.5|184052.7|183922.7|4
1721764450000|2024-07-23 19:54:10|184053.3|183923.3|184053.3|183923.3|184053.5|183923.5|184053.3|183923.3|3
1721764460000|2024-07-23 19:54:20|184053.4|183923.4|184054.2|183924.2|184054.2|183924.2|184053.4|183923.4|2
1721764470000|2024-07-23 19:54:30|184054.4|183924.4|184054.4|183924.4|184054.4|183924.4|184054.4|183924.4|1
1721764480000|2024-07-23 19:54:40|184054.1|183924.1|184052.5|183922.5|184054.1|183924.1|184052.5|183922.5|2
1721764490000|2024-07-23 19:54:50|184052.6|183922.6|184053|183923|184053|183923|184052.4|183922.4|6
1721764500000|2024-07-23 19:55:00|184053.4|183923.4|184054.9|183924.9|184054.9|183924.9|184053.4|183923.4|7
1721764510000|2024-07-23 19:55:10|184055|183925|184053.6|183923.6|184055|183925|184053.4|183923.4|5
1721764520000|2024-07-23 19:55:20|184054.1|183924.1|184052.6|183922.6|184054.3|183924.3|184052.4|183922.4|5
1721764530000|2024-07-23 19:55:30|184052.8|183922.8|184052|183922|184052.8|183922.8|184052|183922|2
1721764540000|2024-07-23 19:55:40|184051.8|183921.8|184053.6|183923.6|184053.6|183923.6|184044.2|183914.2|13
1721764550000|2024-07-23 19:55:50|184053.7|183923.7|184052|183922|184053.7|183923.7|184051.4|183921.4|5
1721764560000|2024-07-23 19:56:00|184052.2|183922.2|184052.3|183922.3|184052.4|183922.4|184052.2|183922.2|3
1721764570000|2024-07-23 19:56:10|184052.8|183922.8|184054.5|183924.5|184054.5|183924.5|184052.8|183922.8|6
1721764580000|2024-07-23 19:56:20|184055.1|183925.1|184055.3|183925.3|184055.3|183925.3|184055.1|183925.1|2
1721764590000|2024-07-23 19:56:30|184054.8|183924.8|184053.6|183923.6|184055.8|183925.8|184053.6|183923.6|5
1721764600000|2024-07-23 19:56:40|184049.5|183919.5|183991.9|183861.9|184049.5|183919.5|183990|183860|19
1721764610000|2024-07-23 19:56:50|183992|183862|183993|183863|183994.6|183864.6|183991.3|183861.3|8
1721764620000|2024-07-23 19:57:00|183993.3|183863.3|183995|183865|183995.3|183865.3|183993.3|183863.3|6
1721764630000|2024-07-23 19:57:10|183994.9|183864.9|183995.1|183865.1|183995.1|183865.1|183994.9|183864.9|3
1721764640000|2024-07-23 19:57:20|183995|183865|183997.6|183867.6|183997.6|183867.6|183995|183865|6
1721764650000|2024-07-23 19:57:30|183998.3|183868.3|184004.7|183874.7|184006.5|183876.5|183998.3|183868.3|4
1721764660000|2024-07-23 19:57:40|184000.6|183870.6|183999.8|183869.8|184000.6|183870.6|183999.8|183869.8|3
1721764670000|2024-07-23 19:57:50|184005.8|183875.8|184006|183876|184006.1|183876.1|184005.8|183875.8|4
1721764680000|2024-07-23 19:58:00|184006.2|183876.2|184005.3|183875.3|184006.2|183876.2|184004.7|183874.7|5
1721764690000|2024-07-23 19:58:10|184002.9|183872.9|184004.7|183874.7|184008.5|183878.5|184002.9|183872.9|8
1721764700000|2024-07-23 19:58:20|184003.6|183873.6|183965.3|183835.3|184005.9|183875.9|183956.9|183826.9|9
1721764710000|2024-07-23 19:58:30|183965.4|183835.4|183966.4|183836.4|183966.7|183836.7|183965.3|183835.3|5
1721764720000|2024-07-23 19:58:40|183966.3|183836.3|183969.6|183839.6|183969.6|183839.6|183966.3|183836.3|7
1721764730000|2024-07-23 19:58:50|183965.8|183835.8|183962.1|183832.1|183967.1|183837.1|183962.1|183832.1|4
1721764740000|2024-07-23 19:59:00|183962.3|183832.3|183962.3|183832.3|183962.3|183832.3|183962.3|183832.3|1
1721764750000|2024-07-23 19:59:10|183971.9|183841.9|183971.9|183841.9|183971.9|183841.9|183971.9|183841.9|1
1721764760000|2024-07-23 19:59:20|183974.9|183844.9|183985.2|183855.2|183992.1|183862.1|183974.8|183844.8|7
1721764770000|2024-07-23 19:59:30|183985.1|183855.1|183990.7|183860.7|183990.7|183860.7|183985.1|183855.1|8
1721764780000|2024-07-23 19:59:40|183990.9|183860.9|184018.5|183888.5|184018.5|183888.5|183990.9|183860.9|9
1721764790000|2024-07-23 19:59:50|184045.8|183915.8|184061|183931|184067|183937|184045.8|183915.8|9
1721764800000|2024-07-23 20:00:00|184055|183925|184041.1|183911.1|184055|183925|184041.1|183911.1|11
1721764810000|2024-07-23 20:00:10|184046|183916|184045.9|183915.9|184046|183916|184045.9|183915.9|2
1721764820000|2024-07-23 20:00:20|184046|183916|184046|183916|184046|183916|184045.9|183915.9|3
1721764830000|2024-07-23 20:00:30|184045.9|183915.9|184048.3|183918.3|184048.3|183918.3|184045.9|183915.9|2
1721764840000|2024-07-23 20:00:40|184030.2|183900.2|184029.1|183899.1|184030.2|183900.2|184022|183892|7
1721764850000|2024-07-23 20:00:50|184029|183899|184029.2|183899.2|184029.4|183899.4|184029|183899|3
1721764860000|2024-07-23 20:01:00|184028.9|183898.9|184027.2|183897.2|184040.5|183910.5|184026.8|183896.8|13
1721764870000|2024-07-23 20:01:10|184031.8|183901.8|184054.8|183924.8|184054.8|183924.8|184031.8|183901.8|7
1721764880000|2024-07-23 20:01:20|184054.7|183924.7|184054.7|183924.7|184054.7|183924.7|184054.7|183924.7|1
1721764890000|2024-07-23 20:01:30|184049.6|183919.6|184029.4|183899.4|184049.6|183919.6|184028.1|183898.1|11
1721764900000|2024-07-23 20:01:40|184031.8|183901.8|184029.3|183899.3|184031.8|183901.8|184029.3|183899.3|3
1721764910000|2024-07-23 20:01:50|184031.7|183901.7|184028.2|183898.2|184031.7|183901.7|184028.2|183898.2|3
1721764920000|2024-07-23 20:02:00|184020.7|183890.7|184020|183890|184026.8|183896.8|184010|183880|15
1721764930000|2024-07-23 20:02:10|184014.2|183884.2|184014.2|183884.2|184020|183890|184014.2|183884.2|11
1721764940000|2024-07-23 20:02:20|184011|183881|184011|183881|184011|183881|184011|183881|1
1721764950000|2024-07-23 20:02:30|184015|183885|184012.7|183882.7|184015|183885|184012.7|183882.7|2
1721764960000|2024-07-23 20:02:40|184003.4|183873.4|184011.2|183881.2|184028.7|183898.7|184003.4|183873.4|11
1721764970000|2024-07-23 20:02:50|184006.7|183876.7|184026|183896|184026.2|183896.2|184006.7|183876.7|4
1721764980000|2024-07-23 20:03:00|184025.8|183895.8|184028.6|183898.6|184028.6|183898.6|184025.8|183895.8|6
1721764990000|2024-07-23 20:03:10|184029.5|183899.5|184032.9|183902.9|184032.9|183902.9|184029.5|183899.5|6
1721765000000|2024-07-23 20:03:20|184026.3|183896.3|184024.7|183894.7|184029.7|183899.7|184023.1|183893.1|8
1721765020000|2024-07-23 20:03:40|184031.7|183901.7|184031.6|183901.6|184031.7|183901.7|184031.6|183901.6|2
1721765030000|2024-07-23 20:03:50|184031.7|183901.7|184031.7|183901.7|184031.7|183901.7|184031.7|183901.7|1
1721765040000|2024-07-23 20:04:00|184031.8|183901.8|184031.6|183901.6|184031.8|183901.8|184031.2|183901.2|3
1721765050000|2024-07-23 20:04:10|184030|183900|184022.4|183892.4|184030.2|183900.2|184022.4|183892.4|6
1721765070000|2024-07-23 20:04:30|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|1
1721765080000|2024-07-23 20:04:40|184029.8|183899.8|184029.8|183899.8|184030.1|183900.1|184029.8|183899.8|3
1721765090000|2024-07-23 20:04:50|184029.7|183899.7|184029.9|183899.9|184029.9|183899.9|184029.7|183899.7|3
1721765100000|2024-07-23 20:05:00|184030.4|183900.4|184029.9|183899.9|184030.4|183900.4|184029.5|183899.5|4
1721765110000|2024-07-23 20:05:10|184022.4|183892.4|184022.4|183892.4|184022.4|183892.4|184022.4|183892.4|1
1721765120000|2024-07-23 20:05:20|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|1
1721765130000|2024-07-23 20:05:30|184029.9|183899.9|184029.8|183899.8|184029.9|183899.9|184029.8|183899.8|2
1721765140000|2024-07-23 20:05:40|184030.1|183900.1|184029.6|183899.6|184030.1|183900.1|184028.8|183898.8|6
1721765150000|2024-07-23 20:05:50|184029.8|183899.8|184027.8|183897.8|184029.8|183899.8|184027.8|183897.8|6
1721765160000|2024-07-23 20:06:00|184028|183898|183919.5|183789.5|184028|183898|183914.7|183784.7|30
1721765170000|2024-07-23 20:06:10|183919.6|183789.6|183922|183792|183926.6|183796.6|183918.5|183788.5|31
1721765180000|2024-07-23 20:06:20|183939.1|183809.1|183944.2|183814.2|183944.6|183814.6|183938.5|183808.5|26
1721765190000|2024-07-23 20:06:30|183944.4|183814.4|183946.9|183816.9|183948|183818|183942.2|183812.2|14
1721765200000|2024-07-23 20:06:40|183945.9|183815.9|183945.4|183815.4|183949.7|183819.7|183943.5|183813.5|13
1721765210000|2024-07-23 20:06:50|183942.9|183812.9|183936.2|183806.2|183945.8|183815.8|183929.6|183799.6|11
1721765220000|2024-07-23 20:07:00|183942.1|183812.1|183937.1|183807.1|183943|183813|183936.2|183806.2|9
1721765230000|2024-07-23 20:07:10|183943.3|183813.3|183946.1|183816.1|183948.2|183818.2|183937.1|183807.1|5
1721765240000|2024-07-23 20:07:20|183946.8|183816.8|183946.9|183816.9|183948.3|183818.3|183945.2|183815.2|9
1721765250000|2024-07-23 20:07:30|183944.8|183814.8|183944.8|183814.8|183947.9|183817.9|183944.8|183814.8|7
1721765260000|2024-07-23 20:07:40|183947.9|183817.9|183945.4|183815.4|183947.9|183817.9|183933|183803|4
1721765270000|2024-07-23 20:07:50|183941.4|183811.4|183945.5|183815.5|183945.7|183815.7|183940.6|183810.6|7
1721765280000|2024-07-23 20:08:00|183942.9|183812.9|183945.9|183815.9|183945.9|183815.9|183940.6|183810.6|7
1721765290000|2024-07-23 20:08:10|183948.8|183818.8|183946.1|183816.1|183948.8|183818.8|183943.1|183813.1|13
1721765300000|2024-07-23 20:08:20|183943.2|183813.2|183945.9|183815.9|183946|183816|183942.4|183812.4|15
1721765310000|2024-07-23 20:08:30|183943.6|183813.6|183946.2|183816.2|183946.7|183816.7|183942.3|183812.3|14
1721765320000|2024-07-23 20:08:40|183937.1|183807.1|183943.4|183813.4|183943.4|183813.4|183934.9|183804.9|11
1721765330000|2024-07-23 20:08:50|183943.3|183813.3|183966.7|183836.7|183970.1|183840.1|183943.3|183813.3|6
1721765340000|2024-07-23 20:09:00|183966.8|183836.8|183966.7|183836.7|183966.8|183836.8|183966.7|183836.7|2
1721765350000|2024-07-23 20:09:10|183967|183837|183961.3|183831.3|183967|183837|183961.3|183831.3|3
1721765360000|2024-07-23 20:09:20|183951.9|183821.9|183952.6|183822.6|183952.6|183822.6|183951.9|183821.9|2
1721765370000|2024-07-23 20:09:30|183952.7|183822.7|183968.7|183838.7|183968.7|183838.7|183952.7|183822.7|2
1721765380000|2024-07-23 20:09:40|183968.8|183838.8|183968.8|183838.8|183968.8|183838.8|183968.8|183838.8|1
1721765390000|2024-07-23 20:09:50|183968.9|183838.9|183968.8|183838.8|183968.9|183838.9|183968.8|183838.8|2
1721765400000|2024-07-23 20:10:00|183966.8|183836.8|183966.8|183836.8|183966.8|183836.8|183966.8|183836.8|1
1721765410000|2024-07-23 20:10:10|183964.8|183834.8|183964.8|183834.8|183964.8|183834.8|183964.8|183834.8|1
1721765420000|2024-07-23 20:10:20|183967|183837|183966.3|183836.3|183967.6|183837.6|183966.3|183836.3|4
1721765430000|2024-07-23 20:10:30|183970|183840|183970.1|183840.1|183970.1|183840.1|183970|183840|2
1721765440000|2024-07-23 20:10:40|183970.2|183840.2|183970.1|183840.1|183970.2|183840.2|183970.1|183840.1|2
1721765450000|2024-07-23 20:10:50|183970.2|183840.2|183970.2|183840.2|183970.3|183840.3|183970.2|183840.2|3
1721765460000|2024-07-23 20:11:00|183966.3|183836.3|183966.3|183836.3|183966.3|183836.3|183966.3|183836.3|1
1721765470000|2024-07-23 20:11:10|183966.8|183836.8|183966.8|183836.8|183966.8|183836.8|183966.8|183836.8|1
1721765480000|2024-07-23 20:11:20|183970.6|183840.6|183970.6|183840.6|183970.6|183840.6|183970.6|183840.6|1
1721765490000|2024-07-23 20:11:30|183970.2|183840.2|183970.2|183840.2|183970.2|183840.2|183970.2|183840.2|1
1721765510000|2024-07-23 20:11:50|183966.2|183836.2|183966.2|183836.2|183966.2|183836.2|183966.2|183836.2|1
1721765530000|2024-07-23 20:12:10|183965.6|183835.6|183965.6|183835.6|183965.6|183835.6|183965.6|183835.6|1
1721765540000|2024-07-23 20:12:20|183969.8|183839.8|183969.8|183839.8|183969.8|183839.8|183969.8|183839.8|1
1721765550000|2024-07-23 20:12:30|183970.2|183840.2|183970.1|183840.1|183970.2|183840.2|183970.1|183840.1|2
1721765560000|2024-07-23 20:12:40|183969.4|183839.4|183969.6|183839.6|183969.6|183839.6|183969.4|183839.4|2
1721765570000|2024-07-23 20:12:50|183965.3|183835.3|183965.3|183835.3|183965.3|183835.3|183965.3|183835.3|1
1721765590000|2024-07-23 20:13:10|183967.1|183837.1|183967.1|183837.1|183967.1|183837.1|183967.1|183837.1|1
1721765600000|2024-07-23 20:13:20|183968.3|183838.3|183968.3|183838.3|183968.3|183838.3|183968.3|183838.3|1
1721765610000|2024-07-23 20:13:30|183968.4|183838.4|183968.3|183838.3|183968.4|183838.4|183968.3|183838.3|2
1721765620000|2024-07-23 20:13:40|183966.8|183836.8|183965|183835|183969.2|183839.2|183965|183835|6
1721765630000|2024-07-23 20:13:50|183958.7|183828.7|183957.5|183827.5|183958.7|183828.7|183957.5|183827.5|2
1721765650000|2024-07-23 20:14:10|183966.5|183836.5|183962.9|183832.9|183966.5|183836.5|183962.9|183832.9|2
1721765660000|2024-07-23 20:14:20|183962.8|183832.8|183962.8|183832.8|183962.8|183832.8|183962.8|183832.8|1
1721765670000|2024-07-23 20:14:30|183966.5|183836.5|183966.5|183836.5|183966.5|183836.5|183966.5|183836.5|1
1721765680000|2024-07-23 20:14:40|183957.5|183827.5|183957.5|183827.5|183957.5|183827.5|183957.5|183827.5|1
1721765700000|2024-07-23 20:15:00|183966.5|183836.5|183951.4|183821.4|183966.5|183836.5|183951.3|183821.3|7
1721765710000|2024-07-23 20:15:10|183951.3|183821.3|183959.4|183829.4|183962.6|183832.6|183951.3|183821.3|3
1721765720000|2024-07-23 20:15:20|183952.1|183822.1|183957.4|183827.4|183963.4|183833.4|183951.6|183821.6|16
1721765730000|2024-07-23 20:15:30|183956.4|183826.4|183959.4|183829.4|183959.4|183829.4|183956.4|183826.4|3
1721765750000|2024-07-23 20:15:50|183959.3|183829.3|183959.4|183829.4|183959.4|183829.4|183959.3|183829.3|2
1721765760000|2024-07-23 20:16:00|183950.1|183820.1|183950|183820|183950.1|183820.1|183950|183820|2
1721765770000|2024-07-23 20:16:10|183949.9|183819.9|183949.8|183819.8|183949.9|183819.9|183949.8|183819.8|2
1721765780000|2024-07-23 20:16:20|183949.7|183819.7|183948.3|183818.3|183949.7|183819.7|183940|183810|8
1721765800000|2024-07-23 20:16:40|183949.1|183819.1|183949.1|183819.1|183949.1|183819.1|183949.1|183819.1|1
1721765810000|2024-07-23 20:16:50|183944.7|183814.7|183944.7|183814.7|183944.7|183814.7|183944.7|183814.7|1
1721765820000|2024-07-23 20:17:00|183944.8|183814.8|183944.8|183814.8|183944.8|183814.8|183944.8|183814.8|1
1721765840000|2024-07-23 20:17:20|183949.1|183819.1|183944.1|183814.1|183949.1|183819.1|183944|183814|6
1721765850000|2024-07-23 20:17:30|183944|183814|183944.1|183814.1|183944.1|183814.1|183944|183814|4
1721765860000|2024-07-23 20:17:40|183943.9|183813.9|183944.9|183814.9|183944.9|183814.9|183943.9|183813.9|4
1721765870000|2024-07-23 20:17:50|183928.9|183798.9|183928.9|183798.9|183928.9|183798.9|183928.9|183798.9|1
1721765880000|2024-07-23 20:18:00|183935.9|183805.9|183929.4|183799.4|183935.9|183805.9|183929.4|183799.4|2
1721765890000|2024-07-23 20:18:10|183929.7|183799.7|183907.2|183817.2|183929.7|183817.2|183906.4|183799.7|5
1721765900000|2024-07-23 20:18:20|183906.3|183816.3|183906.7|183816.7|183907.6|183817.6|183901.9|183811.9|9
1721765910000|2024-07-23 20:18:30|183905.3|183815.3|183902.3|183812.3|183905.3|183815.3|183900.4|183810.4|11
1721765920000|2024-07-23 20:18:40|183901.5|183811.5|183906.8|183816.8|183907.4|183817.4|183901.5|183811.5|6
1721765930000|2024-07-23 20:18:50|183905.6|183815.6|183906.9|183816.9|183906.9|183816.9|183905.6|183815.6|4
1721765940000|2024-07-23 20:19:00|183939.6|183809.6|183941.4|183811.4|183941.4|183811.4|183939.5|183809.5|3
1721765950000|2024-07-23 20:19:10|183941.5|183811.5|183940.8|183810.8|183941.5|183811.5|183937.2|183807.2|6
1721765960000|2024-07-23 20:19:20|183937.7|183807.7|183941.3|183811.3|183941.7|183811.7|183937.7|183807.7|4
1721765970000|2024-07-23 20:19:30|183941.8|183811.8|183937.6|183807.6|183941.8|183811.8|183937.6|183807.6|6
1721765980000|2024-07-23 20:19:40|183932.9|183802.9|183932.6|183802.6|183932.9|183802.9|183932.1|183802.1|3
1721765990000|2024-07-23 20:19:50|183930.8|183800.8|183931|183801|183931|183801|183929.6|183799.6|4
1721766000000|2024-07-23 20:20:00|183936.5|183806.5|183936.3|183806.3|183936.6|183806.6|183936.3|183806.3|5
1721766010000|2024-07-23 20:20:10|183935.5|183805.5|183936.6|183806.6|183936.6|183806.6|183935.5|183805.5|4
1721766020000|2024-07-23 20:20:20|183937.1|183807.1|183934.1|183804.1|183937.1|183807.1|183934.1|183804.1|8
1721766030000|2024-07-23 20:20:30|183927.8|183797.8|183927.8|183797.8|183927.8|183797.8|183927.8|183797.8|1
1721766050000|2024-07-23 20:20:50|183924.2|183794.2|183930.5|183800.5|183930.5|183800.5|183923.4|183793.4|4
1721766060000|2024-07-23 20:21:00|183931.5|183801.5|183930.6|183800.6|183931.8|183801.8|183930.6|183800.6|4
1721766090000|2024-07-23 20:21:30|183924|183794|183924|183794|183924|183794|183924|183794|1
1721766100000|2024-07-23 20:21:40|183922.6|183792.6|183922.6|183792.6|183922.6|183792.6|183922.6|183792.6|1
1721766110000|2024-07-23 20:21:50|183929.6|183799.6|183929.6|183799.6|183929.6|183799.6|183929.6|183799.6|1
1721766120000|2024-07-23 20:22:00|183932|183802|183932|183802|183932|183802|183932|183802|1
1721766140000|2024-07-23 20:22:20|183925.1|183795.1|183925.7|183795.7|183925.7|183795.7|183925.1|183795.1|2
1721766150000|2024-07-23 20:22:30|183925.1|183795.1|183928.8|183798.8|183928.8|183798.8|183925.1|183795.1|2
1721766160000|2024-07-23 20:22:40|183929.8|183799.8|183929.8|183799.8|183929.8|183799.8|183929|183799|3
1721766170000|2024-07-23 20:22:50|183935.1|183805.1|183935|183805|183935.1|183805.1|183934.1|183804.1|5
1721766180000|2024-07-23 20:23:00|183933.8|183803.8|183930.8|183800.8|183934.8|183804.8|183930.8|183800.8|5
1721766190000|2024-07-23 20:23:10|183929.3|183799.3|183929.3|183799.3|183929.3|183799.3|183929.3|183799.3|1
1721766200000|2024-07-23 20:23:20|183922.1|183792.1|183941.5|183811.5|183941.5|183811.5|183922.1|183792.1|6
1721766210000|2024-07-23 20:23:30|183940.7|183810.7|183940.9|183810.9|183941.7|183811.7|183937.6|183807.6|4
1721766220000|2024-07-23 20:23:40|183944.2|183814.2|183944.1|183814.1|183944.2|183814.2|183944.1|183814.1|2
1721766240000|2024-07-23 20:24:00|183943.2|183813.2|183944.6|183814.6|183944.6|183814.6|183942.7|183812.7|3
1721766250000|2024-07-23 20:24:10|183941.4|183811.4|183941.4|183811.4|183941.4|183811.4|183941.4|183811.4|1
1721766260000|2024-07-23 20:24:20|183941.5|183811.5|183941.5|183811.5|183941.5|183811.5|183941.5|183811.5|1
1721766270000|2024-07-23 20:24:30|183944.5|183814.5|183944.5|183814.5|183944.5|183814.5|183944.5|183814.5|1
1721766310000|2024-07-23 20:25:10|183941.5|183811.5|183941.5|183811.5|183941.5|183811.5|183941.5|183811.5|1
1721766320000|2024-07-23 20:25:20|183941.6|183811.6|183941.6|183811.6|183941.6|183811.6|183941.6|183811.6|1
1721766330000|2024-07-23 20:25:30|183944.5|183814.5|183944.5|183814.5|183944.5|183814.5|183944.5|183814.5|1
1721766360000|2024-07-23 20:26:00|183944.6|183814.6|183941.6|183811.6|183944.6|183814.6|183941.6|183811.6|2
1721766380000|2024-07-23 20:26:20|183944.7|183814.7|183944.7|183814.7|183944.7|183814.7|183944.7|183814.7|1
1721766390000|2024-07-23 20:26:30|183963.1|183833.1|183956.3|183826.3|183964.2|183834.2|183954.4|183824.4|11
1721766400000|2024-07-23 20:26:40|183962.8|183832.8|183951.7|183821.7|183963|183833|183948|183818|22
1721766410000|2024-07-23 20:26:50|183947.6|183817.6|183949.8|183819.8|183962.3|183832.3|183947.6|183817.6|13
1721766420000|2024-07-23 20:27:00|183944.9|183814.9|183942.9|183812.9|183947.2|183817.2|183942.1|183812.1|8
1721766430000|2024-07-23 20:27:10|183945.3|183815.3|183942.3|183812.3|183945.3|183815.3|183942.3|183812.3|6
1721766440000|2024-07-23 20:27:20|183940.8|183810.8|183944.6|183814.6|183959.7|183829.7|183940.6|183810.6|9
1721766450000|2024-07-23 20:27:30|183941.1|183811.1|183956.7|183826.7|183958.9|183838.6|183928.6|183809.4|18
1721766460000|2024-07-23 20:27:40|183958.5|183828.5|183955.4|183825.4|183965.4|183835.4|183951|183821|12
1721766470000|2024-07-23 20:27:50|183949.9|183819.9|183943.5|183813.5|183951.6|183821.6|183943.5|183813.5|13
1721766480000|2024-07-23 20:28:00|183943.6|183813.6|183943.4|183813.4|183943.6|183813.6|183943.4|183813.4|2
1721766490000|2024-07-23 20:28:10|183950.9|183820.9|183947.8|183817.8|183952|183822|183943.4|183813.4|14
1721766500000|2024-07-23 20:28:20|183947.5|183817.5|183954.1|183824.1|183960.1|183830.1|183946.9|183816.9|18
1721766510000|2024-07-23 20:28:30|183957|183827|183951.3|183821.3|183957|183827|183949.3|183819.3|20
1721766520000|2024-07-23 20:28:40|183955.8|183825.8|183951.4|183821.4|183955.8|183825.8|183951.4|183821.4|2
1721766530000|2024-07-23 20:28:50|183950.4|183820.4|183947.9|183817.9|183954.1|183824.1|183946|183816|18
1721766540000|2024-07-23 20:29:00|183946.2|183816.2|183947.4|183817.4|183950.7|183820.7|183944.6|183814.6|11
1721766550000|2024-07-23 20:29:10|183952|183822|183956|183826|183956.8|183826.8|183951|183821|13
1721766560000|2024-07-23 20:29:20|183956.5|183826.5|183956.3|183826.3|183959.2|183829.2|183956|183826|7
1721766570000|2024-07-23 20:29:30|183960.5|183830.5|183954.7|183824.7|183960.5|183830.5|183952.9|183822.9|14
1721766580000|2024-07-23 20:29:40|183952|183822|183955.6|183825.6|183962.8|183832.8|183949.8|183819.8|16
1721766590000|2024-07-23 20:29:50|183952.9|183822.9|183959.9|183829.9|183964.6|183834.6|183952|183822|14
1721766600000|2024-07-23 20:30:00|183959.7|183829.7|183951.9|183821.9|183959.7|183829.7|183949.2|183819.2|22
1721766610000|2024-07-23 20:30:10|183951|183821|183951.1|183821.1|183953.3|183823.3|183950.3|183820.3|16
1721766620000|2024-07-23 20:30:20|183950.9|183820.9|183949.3|183819.3|183951.6|183821.6|183949.2|183819.2|15
1721766630000|2024-07-23 20:30:30|183946.9|183816.9|183951.4|183821.4|183952.7|183822.7|183946.9|183816.9|16
1721766640000|2024-07-23 20:30:40|183947.3|183817.3|183947.7|183817.7|183947.7|183817.7|183947.2|183817.2|4
1721766650000|2024-07-23 20:30:50|183948.2|183818.2|183950.5|183820.5|183950.5|183820.5|183947.2|183817.2|5
1721766660000|2024-07-23 20:31:00|183950.1|183820.1|183954.2|183824.2|183954.6|183824.6|183950.1|183820.1|21
1721766670000|2024-07-23 20:31:10|183953.2|183823.2|183950.5|183820.5|183956.9|183826.9|183949.7|183819.7|11
1721766680000|2024-07-23 20:31:20|183950.8|183820.8|183947.8|183817.8|183950.8|183820.8|183947.8|183817.8|6
1721766690000|2024-07-23 20:31:30|183950.5|183820.5|183949.4|183819.4|183951.4|183821.4|183948.1|183818.1|11
1721766700000|2024-07-23 20:31:40|183948.7|183818.7|183950.5|183820.5|183956.8|183826.8|183948.1|183818.1|15
1721766710000|2024-07-23 20:31:50|183952.7|183822.7|183954.6|183824.6|183954.6|183824.6|183952|183822|16
1721766720000|2024-07-23 20:32:00|183953.6|183823.6|183952.9|183822.9|183954.3|183824.3|183952.7|183822.7|14
1721766730000|2024-07-23 20:32:10|183953.3|183823.3|183952.2|183822.2|183953.3|183823.3|183952.2|183822.2|4
1721766740000|2024-07-23 20:32:20|183951.3|183821.3|183957.7|183827.7|183957.7|183827.7|183949.7|183819.7|11
1721766750000|2024-07-23 20:32:30|183954.9|183824.9|183953.7|183823.7|183954.9|183824.9|183953.5|183823.5|3
1721766760000|2024-07-23 20:32:40|183953.8|183823.8|183955|183825|183955|183825|183953.7|183823.7|3
1721766770000|2024-07-23 20:32:50|183954.9|183824.9|183954.9|183824.9|183954.9|183824.9|183954.9|183824.9|1
1721766790000|2024-07-23 20:33:10|183952.4|183822.4|183951.7|183821.7|183953.6|183823.6|183951.2|183821.2|7
1721766800000|2024-07-23 20:33:20|183952.3|183822.3|183951.4|183821.4|183955.7|183825.7|183949.7|183819.7|9
1721766820000|2024-07-23 20:33:40|183953.1|183823.1|183953.2|183823.2|183953.2|183823.2|183953.1|183823.1|2
1721766830000|2024-07-23 20:33:50|183954.2|183824.2|183953.7|183823.7|183954.9|183824.9|183953.7|183823.7|5
1721766840000|2024-07-23 20:34:00|183953|183823|183953.5|183823.5|183953.5|183823.5|183953|183823|2
1721766850000|2024-07-23 20:34:10|183951.9|183821.9|183952.6|183822.6|183952.6|183822.6|183949.9|183819.9|15
1721766860000|2024-07-23 20:34:20|183955.3|183825.3|183951.7|183821.7|183957.6|183827.6|183951.7|183821.7|9
1721766870000|2024-07-23 20:34:30|183955.6|183825.6|183952.9|183822.9|183955.6|183825.6|183952.2|183822.2|5
1721766880000|2024-07-23 20:34:40|183953.4|183823.4|183954.2|183824.2|183957.1|183827.1|183953.4|183823.4|7
1721766890000|2024-07-23 20:34:50|183953.6|183823.6|183953.1|183823.1|183953.6|183823.6|183953.1|183823.1|2
1721766900000|2024-07-23 20:35:00|183953.2|183823.2|183951.9|183821.9|183954.9|183824.9|183951.5|183821.5|8
1721766910000|2024-07-23 20:35:10|183952.3|183822.3|183954.2|183824.2|183954.2|183824.2|183952.3|183822.3|3
1721766920000|2024-07-23 20:35:20|183952.4|183822.4|183951|183821|183952.4|183822.4|183951|183821|2
1721766930000|2024-07-23 20:35:30|183952.5|183822.5|183953|183823|183953.4|183823.4|183952.5|183822.5|4
1721766940000|2024-07-23 20:35:40|183952.9|183822.9|183952.9|183822.9|183952.9|183822.9|183952.9|183822.9|1
1721766960000|2024-07-23 20:36:00|183951.6|183821.6|183952.8|183822.8|183952.8|183822.8|183951.4|183821.4|7
1721766980000|2024-07-23 20:36:20|183954.1|183824.1|183957.7|183827.7|183957.7|183827.7|183953.6|183823.6|10
1721766990000|2024-07-23 20:36:30|183957.4|183827.4|183954.3|183824.3|183957.4|183827.4|183954.3|183824.3|2
1721767010000|2024-07-23 20:36:50|183954.7|183824.7|183953.5|183823.5|183955.3|183825.3|183951.4|183821.4|10
1721767020000|2024-07-23 20:37:00|183952.8|183822.8|183953.5|183823.5|183953.5|183823.5|183952.1|183822.1|4
1721767030000|2024-07-23 20:37:10|183955.2|183825.2|183952.3|183822.3|183955.2|183825.2|183952.3|183822.3|4
1721767040000|2024-07-23 20:37:20|183953.6|183823.6|183953.2|183823.2|183953.6|183823.6|183953.2|183823.2|2
1721767060000|2024-07-23 20:37:40|183953.3|183823.3|183953.3|183823.3|183953.3|183823.3|183953.3|183823.3|1
1721767070000|2024-07-23 20:37:50|183951.9|183821.9|183946.8|183816.8|183955.3|183825.3|183946.6|183816.6|13
1721767080000|2024-07-23 20:38:00|183947.5|183817.5|183947.5|183817.5|183947.5|183817.5|183947.5|183817.5|1
1721767090000|2024-07-23 20:38:10|183947|183817|183949.4|183819.4|183949.4|183819.4|183947|183817|2
1721767110000|2024-07-23 20:38:30|183950.4|183820.4|183939.2|183809.2|183950.4|183820.4|183939.2|183809.2|6
1721767120000|2024-07-23 20:38:40|183938.7|183808.7|183932.6|183802.6|183938.7|183808.7|183932.4|183802.4|4
1721767140000|2024-07-23 20:39:00|183931.5|183801.5|183932.6|183802.6|183932.6|183802.6|183931.5|183801.5|2
1721767150000|2024-07-23 20:39:10|183936.7|183806.7|183936.7|183806.7|183936.7|183806.7|183936.6|183806.6|3
1721767160000|2024-07-23 20:39:20|183937.2|183807.2|183936.8|183806.8|183937.2|183807.2|183936.8|183806.8|2
1721767170000|2024-07-23 20:39:30|183936.4|183806.4|183929.8|183799.8|183936.8|183806.8|183929.8|183799.8|4
1721767180000|2024-07-23 20:39:40|183920.3|183790.3|183919.4|183789.4|183920.3|183790.3|183919.4|183789.4|2
1721767190000|2024-07-23 20:39:50|183918.6|183788.6|183918.6|183788.6|183918.6|183788.6|183918.6|183788.6|1
1721767200000|2024-07-23 20:40:00|183919.6|183789.6|184001.1|183794.5|184006.4|183838.5|183919.6|183774.1|22
1721767210000|2024-07-23 20:40:10|184002.2|183798.8|184002.2|183794.5|184002.7|183798.8|184002.2|183794.5|3
1721767220000|2024-07-23 20:40:20|184002.6|183798.8|184002.3|183794.5|184003.8|183798.8|184002.2|183794.5|10
1721767230000|2024-07-23 20:40:30|184026.2|183758|184029|183762|184044|183793|184026.2|183758|11
1721767240000|2024-07-23 20:40:40|184029.1|183771|184016.9|183766|184053.4|183796|184016.9|183762|6
1721767250000|2024-07-23 20:40:50|184008.1|183806.1|184049|183838.8|184114.4|183872.2|183984.4|183789.9|31
1721767260000|2024-07-23 20:41:00|184049.4|183839|184004.8|183874.8|184049.4|183874.8|184004.1|183838.6|19
1721767270000|2024-07-23 20:41:10|184004.9|183874.9|184005.1|183875.1|184005.2|183875.2|184004.5|183874.5|14
1721767280000|2024-07-23 20:41:20|184005|183875|184037.6|183830.1|184037.8|183875.1|184005|183830.1|5
1721767290000|2024-07-23 20:41:30|184037.3|183831.3|184051.1|183831.8|184051.3|183831.8|184037.3|183831.1|5
1721767300000|2024-07-23 20:41:40|184050.8|183832.4|184036.6|183832.7|184050.9|183832.7|184036.6|183832.3|5
1721767310000|2024-07-23 20:41:50|184036.5|183832.9|184005.5|183875.5|184036.5|183875.7|184005.5|183832.9|3
1721767320000|2024-07-23 20:42:00|184047.9|183843.5|184046.8|183843.9|184047.9|183882.7|184012.7|183843.5|7
1721767330000|2024-07-23 20:42:10|184047.1||184047.1||184047.1||184046.8||15
1721767340000|2024-07-23 20:42:20|184046.8|183821|184056.8|183802|184056.8|183821|184046.8|183801.3|16
1721767350000|2024-07-23 20:42:30|184056.2|183802.3|184087.3|183849.7|184146.9|183852.4|184056.2|183802|16
1721767360000|2024-07-23 20:42:40|184087|183851.3|184087|183851.3|184087|183851.3|184087|183851.3|1
1721767370000|2024-07-23 20:42:50|184085.2|183852.2|184134.2|183888.4|184207.6|183960.3|184070.9|183851.7|39
1721767380000|2024-07-23 20:43:00|184128.9|183889.5|184200.3|183866.2|184213.4|183926.6|184102.5|183845.9|40
1721767390000|2024-07-23 20:43:10|184209.7|183911.3|184153.4|183830.9|184219.7|183918.1|184145.5|183818.4|40
1721767400000|2024-07-23 20:43:20|184167.8|183828.7|184185.2|183843.2|184220.5|183930.6|184147.5|183819.8|40
1721767410000|2024-07-23 20:43:30|184175.4|183833.4|184203.7|183880.3|184214.8|183904.2|184089.7|183818.4|40
1721767420000|2024-07-23 20:43:40|184189.9|183847.9|184166.8|183824.8|184217|183921.8|184107.8|183824.8|39
1721767430000|2024-07-23 20:43:50|184164.6|183822.6|184124.9|183808|184177.2|183835.2|184078.7|183801.6|16
1721767440000|2024-07-23 20:44:00|184127|183810.4|184136.5|183794.5|184154.3|183819.2|184107.8|183794.5|15
1721767450000|2024-07-23 20:44:10|184137.4|183795.4|184127.7|183822.1|184155.6|183822.1|184066.5|183793.6|19
1721767460000|2024-07-23 20:44:20|184124.5|183822|184126.8|183822.1|184127.2|183822.1|184109.6|183818.2|14
1721767470000|2024-07-23 20:44:30|184131.4|183822.7|184133.6|183824.2|184136.3|183825.4|184085.2|183817.5|23
1721767480000|2024-07-23 20:44:40|184133.5|183809.5|184133.4|183802.2|184133.5|183824.2|184133.4|183802.2|6
1721767490000|2024-07-23 20:44:50|184132|183792.7|184135.7|183810.6|184135.7|183820|184098.9|183780.5|17
1721767500000|2024-07-23 20:45:00|184135.5|183829|184135.8|183826|184135.8|183829|184122.4|183804.6|12
1721767510000|2024-07-23 20:45:10|184134.5|183819.4|184131.3|183819.5|184159.6|183819.5|184101.4|183788.9|9
1721767520000|2024-07-23 20:45:20|184122.9|183817.2|184160.1|183827.3|184160.1|183827.3|184100.7|183815.2|9
1721767530000|2024-07-23 20:45:30|184134.5|183827.6|184158.6|183828.5|184160.1|183828.5|184122.4|183823.6|12
1721767540000|2024-07-23 20:45:40|184132.6||184132.6||184158.6||184132.6||3
1721767550000|2024-07-23 20:45:50|184131.6|183828.4|184132.3|183828.2|184132.9|183828.4|184127|183823.5|7
1721767560000|2024-07-23 20:46:00|184128.1|183823.4|184124.1|183818.1|184135.8|183826.9|184121.6|183816.6|12
1721767570000|2024-07-23 20:46:10|184122.4|183817.4|184162.1|183820.1|184162.1|183820.1|184121.8|183813.3|8
1721767580000|2024-07-23 20:46:20|184157.2|183815.2|184159.9|183817.9|184159.9|183818.3|184116.6|183813.3|11
1721767590000|2024-07-23 20:46:30|184123.6|183818.3|184123.6|183818.3|184123.6|183818.3|184123.6|183818.3|1
1721767600000|2024-07-23 20:46:40|184131.4|183817|184123.6|183818.3|184131.4|183818.3|184123.6|183817|2
1721767610000|2024-07-23 20:46:50|184123|183817.7|184124.3|183818.5|184132.5|183818.5|184121.2|183813.7|7
1721767630000|2024-07-23 20:47:10|184160.7|183818.7|184160.7|183818.7|184160.7|183818.7|184124.3|183818.5|3
1721767640000|2024-07-23 20:47:20|184160.4|183818.4|184161.9|183819.9|184161.9|183819.9|184121.2|183815.7|7
1721767650000|2024-07-23 20:47:30|184160.7|183818.7|184124.3|183818.4|184161.9|183819.9|184124.3|183818.4|3
1721767660000|2024-07-23 20:47:40|184132.5|183817.1|184124.3|183818.4|184132.5|183818.4|184124.3|183817.1|2
1721767670000|2024-07-23 20:47:50|184130.5|183817|184132|183815.8|184132|183817.5|184118.9|183813.3|12
1721767680000|2024-07-23 20:48:00|184159.7|183817.7|184161.3|183819.3|184161.3|183819.3|184124|183817.5|4
1721767690000|2024-07-23 20:48:10|184160|183818|184110.1|183784.9|184160|183820.2|184058.8|183775|16
1721767700000|2024-07-23 20:48:20|184108.4|183784.7|184105.4|183786.3|184109.4|183786.5|184105.4|183784.7|16
1721767710000|2024-07-23 20:48:30|184105.3|183786.5|184105.9|183787.3|184106.4|183787.3|184104.8|183786.5|19
1721767720000|2024-07-23 20:48:40|184104.7|183787.2|184071.8|183825.8|184105.8|183826|184071.8|183787.2|16
1721767730000|2024-07-23 20:48:50|184073.1|183826|184071.5|183826.2|184073.2|183826.3|184071.5|183825.8|14
1721767740000|2024-07-23 20:49:00|184072.7|183826.4|184105.7|183789.7|184106.8|183826.5|184071.3|183789.7|17
1721767750000|2024-07-23 20:49:10|184106.7|183789.8|184106.8|183790.7|184107|183790.7|184105.6|183789.7|14
1721767760000|2024-07-23 20:49:20|184105.6|183790.5|184106|183790.7|184107.1|183790.8|184105.6|183790.5|13
1721767770000|2024-07-23 20:49:30|184106.8|183790.8|184071.2|183827.7|184106.9|183827.7|184071.2|183790.7|10
1721767780000|2024-07-23 20:49:40|184072.6|183827.8|184071.2|183827.8|184072.9|183827.8|184071.2|183827.7|14
1721767790000|2024-07-23 20:49:50|184072.6|183834.6|184063.2|183834.6|184072.8|183834.6|184063.2|183834.5|14
1721767800000|2024-07-23 20:50:00|184079|183810.6|184111.1|183776.9|184111.2|183811.2|184078.6|183776.8|17
1721767810000|2024-07-23 20:50:10|184111.2|183776.8|184113.4|183778|184113.8|183778.2|184111.1|183776.8|17
1721767820000|2024-07-23 20:50:20|184113|183778.2|184113|183778.2|184113.6|183812.7|184081.3|183778|17
1721767830000|2024-07-23 20:50:30|184113.5|183778|184081.9|183812.6|184113.5|183812.7|184081.4|183778|15
1721767840000|2024-07-23 20:50:40|184081.4|183812.7|184081.4|183812.6|184081.9|183812.7|184081.4|183812.6|15
1721767850000|2024-07-23 20:50:50|184081.8|183812.7|184081.4|183812.6|184081.9|183812.7|184080.7|183812.6|14
1721767860000|2024-07-23 20:51:00|184081.8|183778|184113.1|183778|184113.5|183778.1|184081.8|183778|19
1721767870000|2024-07-23 20:51:10|184113.7|183777.9|184112.9|183778|184113.7|183778|184111.9|183777.9|15
1721767880000|2024-07-23 20:51:20|184113.2|183778.1|184081.7|183812.6|184113.3|183812.6|184081.7|183778|16
1721767890000|2024-07-23 20:51:30|184081.2|183812.7|184081.2|183812.6|184081.6|183812.7|184080.5|183812.6|15
1721767900000|2024-07-23 20:51:40|184081.6|183803.4|184079.6|183803.4|184081.7|183803.5|184077.8|183803.3|16
1721767910000|2024-07-23 20:51:50|184079.3|183803.5|184078.3|183803.6|184112.1|183803.6|184078.2|183770.7|18
1721767920000|2024-07-23 20:52:00|184078.5|183803.7|184078.5|183803.6|184078.6|183803.7|184077.9|183803.6|15
1721767930000|2024-07-23 20:52:10|184078.3|183803.7|184078.2|183803.6|184078.6|183803.7|184077.6|183803.6|17
1721767940000|2024-07-23 20:52:20|184077.8|183803.7|184079.6|183803.4|184079.6|183803.7|184077.8|183803.4|14
1721767950000|2024-07-23 20:52:30|184079.2||184079.2||184079.6||184079.2||15
1721767960000|2024-07-23 20:52:40|184079.6|183803.6|184079.2|183803.4|184079.8|183803.6|184078.6|183803.4|15
1721767970000|2024-07-23 20:52:50|184079.6|183803.3|184078.2|183803.3|184079.6|183803.5|184077.5|183803.3|17
1721767980000|2024-07-23 20:53:00|184078|183803.4|184078|183803.4|184078.2|183803.4|184078|183803.3|15
1721767990000|2024-07-23 20:53:10|184078.2|183803.3|184075.9|183797.7|184078.2|183803.4|184075.9|183797.5|15
1721768000000|2024-07-23 20:53:20|184077.2|183796.4|184078.8|183802.5|184079.4|183802.8|184076.9|183796.4|20
1721768010000|2024-07-23 20:53:30|184079.2||184082.7||184082.7||184078.8||16
1721768020000|2024-07-23 20:53:40|184082.3|183802.3|184072.9|183802.3|184082.3|183802.9|184072.9|183802.1|19
1721768030000|2024-07-23 20:53:50||183802.4||183802.4||183802.4||183802.4|1
1721768040000|2024-07-23 20:54:00||183802.5||183802.5||183802.5||183802.5|1
1721768050000|2024-07-23 20:54:10|184072.8||184072.8||184072.8||184072.8||1
1721768060000|2024-07-23 20:54:20|184071.7|183802.4|184071.7|183802.4|184071.7|183802.4|184071.7|183802.4|1
1721768070000|2024-07-23 20:54:30|184071.6|183802.5|184071.6|183802.5|184071.6|183802.5|184071.6|183802.5|1
1721768080000|2024-07-23 20:54:40|184071.9|183801.8|184071.9|183801.8|184071.9|183801.8|184071.9|183801.8|1
1721768090000|2024-07-23 20:54:50||183801.9||183801.9||183801.9||183801.9|1
1721768100000|2024-07-23 20:55:00|184077.2|183802.7|184078.7|183801.4|184078.7|183803.6|184075.9|183800.7|26
1721768110000|2024-07-23 20:55:10|184078|183801.9|184080.5|183804.1|184083.1|183804.1|184077.3|183801.4|24
1721768120000|2024-07-23 20:55:20|184082|183802.1|184081.8|183802.1|184082|183803|184079.6|183802.1|22
1721768130000|2024-07-23 20:55:30|184080.7|183802.9|184076.5|183801.4|184081.8|183803|184076.5|183800.7|20
1721768140000|2024-07-23 20:55:40|184078|183800.7|184065.7|183801.1|184078|183802.7|184065.7|183800.1|22
1721768150000|2024-07-23 20:55:50|184067.7|183800.1|184067.8|183800.1|184067.8|183801.1|184065.7|183800.1|22
1721768160000|2024-07-23 20:56:00|184066.8|183800.9|184065.6|183801.1|184078.2|183811.5|184065.6|183800.1|23
1721768170000|2024-07-23 20:56:10|184067.7|183800.1|184077.8|183800.8|184077.8|183803.1|184063.6|183800.1|26
1721768180000|2024-07-23 20:56:20|184077.1|183801.3|184076.5|183801.7|184078|183802.1|184076.5|183801|23
1721768190000|2024-07-23 20:56:30|184077.9|183801|184083.6|183808.8|184085|183808.8|184076.5|183801|21
1721768200000|2024-07-23 20:56:40|184085|183808.1|184066.9|183801.5|184085|183810|184065.7|183800.7|24
1721768210000|2024-07-23 20:56:50|184065.8|183801.6|184065.7|183801.7|184068|183801.7|184065.7|183800.7|22
1721768220000|2024-07-23 20:57:00|184068|183800.7|184110.7|183768.7|184110.7|183803.6|184063.9|183768.7|24
1721768230000|2024-07-23 20:57:10|184110.9|183768.9|184115.1|183773.1|184115.1|183774.7|184109.9|183767.9|24
1721768240000|2024-07-23 20:57:20|184113.9|183772.9|184114.4|183772.6|184115.2|183774.3|184113.5|183771.5|22
1721768250000|2024-07-23 20:57:30|184115|183773|184084.5|183800.6|184115.3|183800.6|184084.5|183771.5|22
1721768260000|2024-07-23 20:57:40|184083.4|183802|184065.9|183802|184084.7|183802.2|184065.6|183798.6|23
1721768270000|2024-07-23 20:57:50|184071.7|183798.5|184066|183801.5|184072.9|183803.2|184065.8|183798.1|21
1721768280000|2024-07-23 20:58:00|184071.9|183798.1|184110.7|183768.7|184111.1|183801.4|184065.7|183767.9|22
1721768290000|2024-07-23 20:58:10|184110.8|183768.8|184114.4|183772.4|184114.7|183772.7|184107.7|183765.7|24
1721768300000|2024-07-23 20:58:20|184115.2|183773.2|184114.8|183772.8|184115.5|183773.5|184113.6|183771.6|20
1721768310000|2024-07-23 20:58:30|184115|183773|184084.6|183799.5|184115|183802.2|184081.7|183772.7|22
1721768320000|2024-07-23 20:58:40|184083.4|183801.1|184071|183800.2|184084.7|183802.3|184065.1|183796.8|23
1721768330000|2024-07-23 20:58:50|184067.4|183800.7|184110.5|183768.5|184110.5|183802|184066.6|183768.5|23
1721768340000|2024-07-23 20:59:00|184110.7|183768.7|184111.2|183769.2|184113.2|183771.2|184110.5|183768.5|23
1721768350000|2024-07-23 20:59:10|184110.9|183768.9|184111.4|183769.4|184111.5|183769.5|184108.5|183766.5|24
1721768360000|2024-07-23 20:59:20|184111.1|183769.1|184111.4|183769.4|184111.4|183769.4|184108.5|183766.5|22
1721768370000|2024-07-23 20:59:30|184086.9|183788.4|184113.3|183771.3|184116.5|183788.4|184086.9|183770.7|25
1721768380000|2024-07-23 20:59:40|184111.3|183769.3|184113.4|183771.4|184113.4|183771.4|184111.3|183769.3|20
1721768390000|2024-07-23 20:59:50|184112.9|183770.9|184031.2|183689.2|184123.2|183781.2|183921.6|183579.6|23
1721768400000|2024-07-23 21:00:00|184046.5|183704.5|184031.5|183689.5|184046.5|183704.5|184009.2|183667.2|4
1721768430000|2024-07-23 21:00:30|184053.4|183711.4|184053.4|183711.4|184053.4|183711.4|184031.5|183689.5|3
1721768500000|2024-07-23 21:01:40|183930|183588|184128|183786|184128|183786|183930|183588|2
1721768510000|2024-07-23 21:01:50|184128.2|183786.2|184128.2|183786.2|184128.2|183786.2|184128.2|183786.2|1
1721768520000|2024-07-23 21:02:00|184162.8|183820.8|184163.1|183821.1|184163.1|183821.1|184162.8|183820.8|2
1721768530000|2024-07-23 21:02:10|184163.6|183821.6|184163.6|183821.6|184163.6|183821.6|184163.6|183821.6|1
1721768540000|2024-07-23 21:02:20|184163.8|183821.8|184163.8|183821.8|184163.8|183821.8|184163.8|183821.8|1
1721768570000|2024-07-23 21:02:50|184164.1|183822.1|184164.1|183822.1|184164.1|183822.1|184164.1|183822.1|1
1721768580000|2024-07-23 21:03:00|184164.2|183822.2|184164.2|183822.2|184164.2|183822.2|184164.2|183822.2|1
1721768590000|2024-07-23 21:03:10|184159.6|183817.6|184111|183769|184159.6|183817.6|184111|183769|2
1721768700000|2024-07-23 21:05:00|184225|183883|184225|183883|184225|183883|184225|183883|1
1721768710000|2024-07-23 21:05:10|184225.3|183883.3|184084.1|183742.1|184299.5|183957.5|184084.1|183742.1|3
1721768730000|2024-07-23 21:05:30|184085.4|183743.4|184085.4|183743.4|184085.4|183743.4|184085.4|183743.4|1
1721768740000|2024-07-23 21:05:40|184086.1|183744.1|184092.9|183750.9|184092.9|183750.9|184086.1|183744.1|2
1721768750000|2024-07-23 21:05:50|184093.5|183751.5|184094.7|183752.7|184094.7|183752.7|184093.5|183751.5|2
1721768760000|2024-07-23 21:06:00|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|1
1721768770000|2024-07-23 21:06:10|184164.6|183822.6|184164.6|183822.6|184164.6|183822.6|184164.6|183822.6|1
1721768790000|2024-07-23 21:06:30|184165.1|183823.1|184165.1|183823.1|184165.1|183823.1|184165.1|183823.1|1
1721768800000|2024-07-23 21:06:40|184165.3|183823.3|184172|183830|184172|183830|184165.3|183823.3|2
1721768820000|2024-07-23 21:07:00|184172.4|183830.4|184172.4|183830.4|184172.4|183830.4|184172.4|183830.4|1
1721768830000|2024-07-23 21:07:10|184172.6|183830.6|184162.8|183820.8|184172.6|183830.6|184162.8|183820.8|2
1721768850000|2024-07-23 21:07:30|184169.5|183827.5|184170.5|183828.5|184170.5|183828.5|184169.5|183827.5|2
1721768860000|2024-07-23 21:07:40|184170.8|183828.8|184170.8|183828.8|184170.8|183828.8|184170.8|183828.8|1
1721768870000|2024-07-23 21:07:50|184171|183829|184171|183829|184171|183829|184171|183829|1
1721768880000|2024-07-23 21:08:00|184171.1|183829.1|184171.1|183829.1|184171.1|183829.1|184171.1|183829.1|1
1721768890000|2024-07-23 21:08:10|184171.3|183829.3|184171.3|183829.3|184171.3|183829.3|184171.3|183829.3|1
1721768900000|2024-07-23 21:08:20|184171.4|183829.4|184164.5|183822.5|184171.4|183829.4|184164.5|183822.5|2
1721768910000|2024-07-23 21:08:30|184159.7|183817.7|184159.9|183817.9|184159.9|183817.9|184159.7|183817.7|2
1721768920000|2024-07-23 21:08:40|184164.5|183822.5|184165.6|183823.6|184165.6|183823.6|184164.5|183822.5|2
1721768930000|2024-07-23 21:08:50|184165.7|183823.7|184165.7|183823.7|184165.7|183823.7|184165.7|183823.7|1
1721768950000|2024-07-23 21:09:10|184166|183824|184166|183824|184166|183824|184166|183824|1
1721768970000|2024-07-23 21:09:30|184192.4|183850.4|184192.4|183850.4|184192.4|183850.4|184192.4|183850.4|1
1721768990000|2024-07-23 21:09:50|184192.7|183850.7|184192.7|183850.7|184192.7|183850.7|184192.7|183850.7|1
1721769000000|2024-07-23 21:10:00|184192.8|183850.8|184192.8|183850.8|184192.8|183850.8|184192.8|183850.8|1
1721769010000|2024-07-23 21:10:10|184193|183851|184193|183851|184193|183851|184193|183851|1
1721769020000|2024-07-23 21:10:20|184193.1|183851.1|184193.1|183851.1|184193.1|183851.1|184193.1|183851.1|1
1721769210000|2024-07-23 21:13:30|184196.7|183854.7|184196.7|183854.7|184196.7|183854.7|184196.7|183854.7|1
1721769250000|2024-07-23 21:14:10|184170.6|183828.6|184170.6|183828.6|184170.6|183828.6|184170.6|183828.6|1
1721769260000|2024-07-23 21:14:20|184170.7|183828.7|184170.7|183828.7|184170.7|183828.7|184170.7|183828.7|1
1721769280000|2024-07-23 21:14:40|184171.8|183829.8|184176.4|183834.4|184176.4|183834.4|184171.8|183829.8|2
1721769290000|2024-07-23 21:14:50|184185.4|183843.4|184185.4|183843.4|184185.4|183843.4|184185.4|183843.4|1
1721769320000|2024-07-23 21:15:20|184117.7|183775.7|184208.1|183866.1|184208.1|183866.1|184117.7|183775.7|2
1721769330000|2024-07-23 21:15:30|184174|183832|184174|183832|184174|183832|184174|183832|1
1721769350000|2024-07-23 21:15:50|184174.3|183832.3|184180|183838|184180|183838|184174.3|183832.3|2
1721769360000|2024-07-23 21:16:00|184180.1|183838.1|184180.1|183838.1|184180.1|183838.1|184180.1|183838.1|1
1721769370000|2024-07-23 21:16:10|184180|183838|184180.4|183838.4|184180.4|183838.4|184180|183838|3
1721769390000|2024-07-23 21:16:30|184180.5|183838.5|184180.5|183838.5|184180.5|183838.5|184180.5|183838.5|1
1721769400000|2024-07-23 21:16:40|184180.6|183838.6|184180.6|183838.6|184180.6|183838.6|184180.6|183838.6|1
1721769410000|2024-07-23 21:16:50|184206.3|183864.3|184208.9|183866.9|184208.9|183866.9|184206.3|183864.3|2
1721769430000|2024-07-23 21:17:10|184209|183867|184175.9|183833.9|184209|183867|184175.9|183833.9|2
1721769450000|2024-07-23 21:17:30|184176.1|183834.1|184181.7|183839.7|184181.7|183839.7|184176.1|183834.1|3
1721769460000|2024-07-23 21:17:40|184181.8|183839.8|184181.8|183839.8|184181.8|183839.8|184181.8|183839.8|1
1721769470000|2024-07-23 21:17:50|184181.9|183839.9|184181.8|183839.8|184181.9|183839.9|184181.8|183839.8|2
1721769480000|2024-07-23 21:18:00|184185.4|183843.4|184185.4|183843.4|184185.4|183843.4|184185.4|183843.4|1
1721769490000|2024-07-23 21:18:10|184206|183864|184206.1|183864.1|184206.2|183864.2|184206|183864|3
1721769500000|2024-07-23 21:18:20|184206.2|183864.2|184206.2|183864.2|184206.2|183864.2|184206.2|183864.2|1
1721769510000|2024-07-23 21:18:30|184176|183834|184176|183834|184176.1|183834.1|184176|183834|3
1721769520000|2024-07-23 21:18:40|184176.1|183834.1|184176.1|183834.1|184176.1|183834.1|184176.1|183834.1|1
1721769530000|2024-07-23 21:18:50|184179.4|183837.4|184181.3|183839.3|184181.3|183839.3|184179.4|183837.4|3
1721769540000|2024-07-23 21:19:00|184181.5|183839.5|184181.4|183839.4|184181.5|183839.5|184181.4|183839.4|2
1721769550000|2024-07-23 21:19:10|184203|183861|184203.8|183861.8|184203.9|183861.9|184178.3|183836.3|6
1721769560000|2024-07-23 21:19:20|184203.7|183861.7|184203.7|183861.7|184203.7|183861.7|184203.7|183861.7|1
1721769570000|2024-07-23 21:19:30|184203.6|183861.6|184176|183834|184203.6|183861.6|184176|183834|2
1721769580000|2024-07-23 21:19:40|184175.9|183833.9|184175.8|183833.8|184175.9|183833.9|184175.8|183833.8|4
1721769590000|2024-07-23 21:19:50|184175.9|183833.9|184172.7|183830.7|184175.9|183833.9|184167.4|183825.4|4
1721769600000|2024-07-23 21:20:00|184201.7|183859.7|184201.6|183859.6|184201.7|183859.7|184201.6|183859.6|2
1721769610000|2024-07-23 21:20:10|184201.5|183859.5|184201.6|183859.6|184203.6|183861.6|184171|183829|4
1721769620000|2024-07-23 21:20:20|184201.5|183859.5|184201.4|183859.4|184201.5|183859.5|184201.4|183859.4|2
1721769630000|2024-07-23 21:20:30|184201.5|183859.5|184173.8|183831.8|184201.5|183859.5|184173.8|183831.8|4
1721769640000|2024-07-23 21:20:40|184173.7|183831.7|184173.8|183831.8|184173.8|183831.8|184173.7|183831.7|2
1721769650000|2024-07-23 21:20:50|184178.7|183836.7|184178.7|183836.7|184178.8|183836.8|184178.7|183836.7|3
1721769660000|2024-07-23 21:21:00|184178.6|183836.6|184178.7|183836.7|184178.7|183836.7|184178.6|183836.6|2
1721769670000|2024-07-23 21:21:10|184178.6|183836.6|184203.3|183861.3|184203.3|183861.3|184178.6|183836.6|5
1721769680000|2024-07-23 21:21:20|184203.1|183861.1|184203.1|183861.1|184203.2|183861.2|184203.1|183861.1|3
1721769690000|2024-07-23 21:21:30|184203|183861|184203.9|183861.9|184204|183862|184203|183861|3
1721769700000|2024-07-23 21:21:40|184203.8|183861.8|184204.2|183862.2|184205.1|183863.1|184203.8|183861.8|4
1721769710000|2024-07-23 21:21:50|184204.1|183862.1|184204.5|183862.5|184205.6|183863.6|184204.1|183862.1|5
1721769720000|2024-07-23 21:22:00|184206.5|183864.5|184205.4|183863.4|184206.5|183864.5|184205.4|183863.4|4
1721769730000|2024-07-23 21:22:10|184206.8|183864.8|184204.4|183862.4|184206.9|183864.9|184204.4|183862.4|5
1721769740000|2024-07-23 21:22:20|184204.5|183862.5|184207.8|183865.8|184207.8|183865.8|184189.4|183847.4|5
1721769750000|2024-07-23 21:22:30|184207.7|183865.7|184207.8|183865.8|184207.8|183865.8|184207.7|183865.7|2
1721769760000|2024-07-23 21:22:40|184207.9|183865.9|184207.5|183865.5|184207.9|183865.9|184207.5|183865.5|2
1721769770000|2024-07-23 21:22:50|184207.4|183865.4|184207.3|183865.3|184207.4|183865.4|184207.3|183865.3|2
1721769780000|2024-07-23 21:23:00|184207.4|183865.4|184172.8|183830.8|184207.4|183865.4|184172.8|183830.8|3
1721769790000|2024-07-23 21:23:10|184129.9|183787.9|184129.9|183787.9|184129.9|183787.9|184129.9|183787.9|1
1721769800000|2024-07-23 21:23:20|184130|183788|184129.9|183787.9|184130|183788|184129.9|183787.9|2
1721769810000|2024-07-23 21:23:30|184118.9|183776.9|184128.1|183786.1|184128.1|183786.1|184118.8|183776.8|3
1721769820000|2024-07-23 21:23:40|184128|183786|184153.6|183811.6|184153.7|183811.7|184128|183786|4
1721769830000|2024-07-23 21:23:50|184153.7|183811.7|184153.7|183811.7|184153.7|183811.7|184153.7|183811.7|1
1721769850000|2024-07-23 21:24:10|184153.8|183811.8|184129.4|183787.4|184153.8|183811.8|184129.4|183787.4|2
1721769860000|2024-07-23 21:24:20|184114|183772|184114.1|183772.1|184114.1|183772.1|184114|183772|2
1721769870000|2024-07-23 21:24:30|184114.2|183772.2|184118.6|183776.6|184118.6|183776.6|184114.2|183772.2|2
1721769880000|2024-07-23 21:24:40|184148.1|183806.1|184140.6|183798.6|184148.3|183806.3|184140.6|183798.6|3
1721769890000|2024-07-23 21:24:50|184140|183798|184117.8|183775.8|184142.6|183800.6|184117.8|183775.8|4
1721769900000|2024-07-23 21:25:00|184117.9|183775.9|184117.8|183775.8|184117.9|183775.9|184117.8|183775.8|4
1721769910000|2024-07-23 21:25:10|184117.9|183775.9|184120.9|183778.9|184121.5|183779.5|184117.9|183775.9|5
1721769920000|2024-07-23 21:25:20|184121|183779|184120.8|183778.8|184121|183779|184120.8|183778.8|2
1721769930000|2024-07-23 21:25:30|184120.7|183778.7|184120.7|183778.7|184120.7|183778.7|184120.7|183778.7|1
1721769940000|2024-07-23 21:25:40|184120.8|183778.8|184120.4|183778.4|184120.8|183778.8|184120.4|183778.4|3
1721769950000|2024-07-23 21:25:50|184146.2|183804.2|184141.3|183799.3|184146.2|183804.2|184141.3|183799.3|4
1721769960000|2024-07-23 21:26:00|184141.2|183799.2|184141|183799|184141.2|183799.2|184141|183799|2
1721769970000|2024-07-23 21:26:10|184140.6|183798.6|184140.6|183798.6|184140.6|183798.6|184140.6|183798.6|1
1721769990000|2024-07-23 21:26:30|184147.9|183805.9|184159.9|183817.9|184160.1|183818.1|184147.9|183805.9|3
1721770000000|2024-07-23 21:26:40|184160|183818|184159.9|183817.9|184160|183818|184159.9|183817.9|2
1721770010000|2024-07-23 21:26:50|184145.5|183803.5|184131.5|183789.5|184145.5|183803.5|184131.5|183789.5|3
1721770020000|2024-07-23 21:27:00|184129.9|183787.9|184146.8|183804.8|184156.8|183814.8|184129.9|183787.9|7
1721770030000|2024-07-23 21:27:10|184146.6|183804.6|184146.5|183804.5|184146.7|183804.7|184146.5|183804.5|3
1721770040000|2024-07-23 21:27:20|184156.1|183814.1|184147.4|183805.4|184156.1|183814.1|184147.4|183805.4|5
1721770050000|2024-07-23 21:27:30|184147.3|183805.3|184147.2|183805.2|184147.4|183805.4|184147.2|183805.2|3
1721770060000|2024-07-23 21:27:40|184133.1|183791.1|184133|183791|184133.2|183791.2|184133|183791|3
1721770070000|2024-07-23 21:27:50|184131.4|183789.4|184103.1|183761.1|184131.4|183789.4|184103.1|183761.1|6
1721770080000|2024-07-23 21:28:00|184097.8|183755.8|184097.4|183755.4|184107.5|183765.5|184097.4|183755.4|6
1721770090000|2024-07-23 21:28:10|184097.9|183755.9|184096.6|183754.6|184097.9|183755.9|184096.6|183754.6|4
1721770100000|2024-07-23 21:28:20|184145.8|183803.8|184153.9|183811.9|184154.8|183812.8|184144.6|183802.6|6
1721770110000|2024-07-23 21:28:30|184143.4|183801.4|184152.3|183810.3|184153.1|183811.1|184143.4|183801.4|6
1721770120000|2024-07-23 21:28:40|184144.6|183802.6|184148.4|183806.4|184153.7|183811.7|184144.6|183802.6|7
1721770130000|2024-07-23 21:28:50|184148.9|183806.9|184140.4|183798.4|184148.9|183806.9|184140.4|183798.4|5
1721770140000|2024-07-23 21:29:00|184140.5|183798.5|184148.5|183806.5|184148.9|183806.9|184140.3|183798.3|8
1721770150000|2024-07-23 21:29:10|184148.8|183806.8|184148.2|183806.2|184148.8|183806.8|184148.2|183806.2|4
1721770160000|2024-07-23 21:29:20|184148.5|183806.5|184147.8|183805.8|184148.5|183806.5|184147.8|183805.8|5
1721770170000|2024-07-23 21:29:30|184147.7|183805.7|184147.5|183805.5|184147.9|183805.9|184147.5|183805.5|5
1721770180000|2024-07-23 21:29:40|184137.3|183795.3|184151.1|183809.1|184151.5|183809.5|184137.3|183795.3|4
1721770190000|2024-07-23 21:29:50|184151.2|183809.2|184150.9|183808.9|184151.2|183809.2|184150.9|183808.9|6
1721770200000|2024-07-23 21:30:00|184179.4|183837.4|184101.8|183759.8|184179.4|183837.4|184101|183759|7
1721770210000|2024-07-23 21:30:10|184101.6|183759.6|184102|183760|184102.3|183760.3|184101.6|183759.6|5
1721770220000|2024-07-23 21:30:20|184111.5|183769.5|184103.8|183761.8|184111.5|183769.5|184103.8|183761.8|4
1721770230000|2024-07-23 21:30:30|184108.6|183766.6|184113.2|183771.2|184116.2|183774.2|184107.8|183765.8|8
1721770240000|2024-07-23 21:30:40|184117.1|183775.1|184113|183771|184117.1|183775.1|184113|183771|5
1721770250000|2024-07-23 21:30:50|184113.1|183771.1|184112.7|183770.7|184113.1|183771.1|184112.7|183770.7|5
1721770260000|2024-07-23 21:31:00|184117.6|183775.6|184115.7|183773.7|184118.8|183776.8|184115.7|183773.7|3
1721770270000|2024-07-23 21:31:10|184115.6|183773.6|184115.7|183773.7|184115.7|183773.7|184115.6|183773.6|2
1721770290000|2024-07-23 21:31:30|184117|183775|184114.6|183772.6|184117|183775|184105.6|183763.6|8
1721770300000|2024-07-23 21:31:40|184114.7|183772.7|184113.4|183771.4|184115.1|183773.1|184113.4|183771.4|4
1721770310000|2024-07-23 21:31:50|184113.5|183771.5|184113.7|183771.7|184113.7|183771.7|184113.4|183771.4|4
1721770320000|2024-07-23 21:32:00|184113.6|183771.6|184114.5|183772.5|184116.2|183774.2|184113.6|183771.6|4
1721770330000|2024-07-23 21:32:10|184114.4|183772.4|184114.9|183772.9|184114.9|183772.9|184114.4|183772.4|6
1721770340000|2024-07-23 21:32:20|184114.8|183772.8|184109.7|183767.7|184115|183773|184109.6|183767.6|7
1721770350000|2024-07-23 21:32:30|184108.1|183766.1|184108|183766|184108.1|183766.1|184107.9|183765.9|4
1721770360000|2024-07-23 21:32:40|184108.1|183766.1|184108.7|183766.7|184108.7|183766.7|184107.9|183765.9|6
1721770370000|2024-07-23 21:32:50|184108.8|183766.8|184109.1|183767.1|184109.1|183767.1|184108.7|183766.7|5
1721770380000|2024-07-23 21:33:00|184113.2|183771.2|184109.2|183767.2|184114.3|183772.3|184109.1|183767.1|5
1721770390000|2024-07-23 21:33:10|184109.1|183767.1|184113.1|183771.1|184113.1|183771.1|184109.1|183767.1|3
1721770400000|2024-07-23 21:33:20|184112.9|183770.9|184113.1|183771.1|184113.6|183771.6|184109.2|183767.2|7
1721770410000|2024-07-23 21:33:30|184112.7|183770.7|184112.6|183770.6|184112.9|183770.9|184112.5|183770.5|6
1721770420000|2024-07-23 21:33:40|184110.2|183768.2|184110.8|183768.8|184111.8|183769.8|184107|183765|4
1721770430000|2024-07-23 21:33:50|184110.7|183768.7|184111.2|183769.2|184111.2|183769.2|184110.7|183768.7|3
1721770440000|2024-07-23 21:34:00|184111|183769|184108.5|183766.5|184111.5|183769.5|184108.5|183766.5|5
1721770450000|2024-07-23 21:34:10|184108.4|183766.4|184108.9|183766.9|184108.9|183766.9|184108.4|183766.4|4
1721770460000|2024-07-23 21:34:20|184108.8|183766.8|184108.6|183766.6|184111.1|183769.1|184108.6|183766.6|6
1721770470000|2024-07-23 21:34:30|184108.4|183766.4|184109.4|183767.4|184109.4|183767.4|184108.4|183766.4|5
1721770480000|2024-07-23 21:34:40|184109.2|183767.2|184108.9|183766.9|184110.1|183768.1|184108.9|183766.9|4
1721770490000|2024-07-23 21:34:50|184108.8|183766.8|184106.5|183764.5|184108.8|183766.8|184106|183764|4
1721770500000|2024-07-23 21:35:00|184106.4|183764.4|184134.3|183792.3|184134.3|183792.3|184106.4|183764.4|2
1721770510000|2024-07-23 21:35:10|184134.2|183792.2|184139.8|183797.8|184139.8|183797.8|184134.2|183792.2|4
1721770520000|2024-07-23 21:35:20|184139.5|183797.5|184139.3|183797.3|184143.7|183801.7|184139.3|183797.3|5
1721770530000|2024-07-23 21:35:30|184141.4|183799.4|184141.7|183799.7|184141.7|183799.7|184141.4|183799.4|2
1721770540000|2024-07-23 21:35:40|184141.5|183799.5|184142.2|183800.2|184142.2|183800.2|184141.5|183799.5|4
1721770550000|2024-07-23 21:35:50|184141|183799|184142.1|183800.1|184142.1|183800.1|184141|183799|6
1721770560000|2024-07-23 21:36:00|184142.3|183800.3|184141.6|183799.6|184142.3|183800.3|184141.6|183799.6|2
1721770570000|2024-07-23 21:36:10|184150.9|183808.9|184151.4|183809.4|184151.4|183809.4|184150.7|183808.7|5
1721770580000|2024-07-23 21:36:20|184151.2|183809.2|184151.7|183809.7|184151.7|183809.7|184151.2|183809.2|2
1721770590000|2024-07-23 21:36:30|184151.4|183809.4|184152.2|183810.2|184152.2|183810.2|184151.4|183809.4|4
1721770600000|2024-07-23 21:36:40|184152|183810|184152.4|183810.4|184152.4|183810.4|184152|183810|2
1721770610000|2024-07-23 21:36:50|184149.7|183807.7|184149.8|183807.8|184149.8|183807.8|184149.5|183807.5|3
1721770620000|2024-07-23 21:37:00|184149.7|183807.7|184144.1|183802.1|184150|183808|184143.9|183801.9|4
1721770630000|2024-07-23 21:37:10|184145.7|183803.7|184145.7|183803.7|184145.7|183803.7|184145.7|183803.7|1
1721770640000|2024-07-23 21:37:20|184145.6|183803.6|184146|183804|184146|183804|184145.6|183803.6|4
1721770650000|2024-07-23 21:37:30|184146.2|183804.2|184139.1|183797.1|184146.2|183804.2|184139|183797|4
1721770660000|2024-07-23 21:37:40|184148.6|183806.6|184148.7|183806.7|184148.7|183806.7|184148.6|183806.6|2
1721770670000|2024-07-23 21:37:50|184148.8|183806.8|184148.8|183806.8|184148.8|183806.8|184148.7|183806.7|3
1721770680000|2024-07-23 21:38:00|184148.9|183806.9|184149.1|183807.1|184149.1|183807.1|184148.9|183806.9|3
1721770690000|2024-07-23 21:38:10|184150.4|183808.4|184142.9|183800.9|184150.4|183808.4|184138.8|183796.8|8
1721770710000|2024-07-23 21:38:30|184146.2|183804.2|184136.9|183794.9|184146.2|183804.2|184136.9|183794.9|4
1721770720000|2024-07-23 21:38:40|184136.8|183794.8|184140.8|183798.8|184140.8|183798.8|184136.8|183794.8|2
1721770730000|2024-07-23 21:38:50|184140.5|183798.5|184141.8|183799.8|184141.8|183799.8|184140.5|183798.5|4
1721770740000|2024-07-23 21:39:00|184141.6|183799.6|184145.1|183803.1|184145.1|183803.1|184141.6|183799.6|3
1721770750000|2024-07-23 21:39:10|184145.7|183803.7|184133.8|183791.8|184145.7|183803.7|184132.8|183790.8|6
1721770760000|2024-07-23 21:39:20|184133.4|183791.4|184138.2|183796.2|184138.2|183796.2|184133.4|183791.4|4
1721770770000|2024-07-23 21:39:30|184138|183796|184126.1|183784.1|184143.6|183801.6|184123.1|183781.1|13
1721770780000|2024-07-23 21:39:40|184129.9|183787.9|184130.1|183788.1|184139.6|183797.6|184129.5|183787.5|8
1721770790000|2024-07-23 21:39:50|184129.7|183787.7|184131|183789|184131.1|183789.1|184129.7|183787.7|5
1721770800000|2024-07-23 21:40:00|184130.7|183788.7|184132.6|183790.6|184132.6|183790.6|184130.7|183788.7|6
1721770810000|2024-07-23 21:40:10|184132.5|183790.5|184133.6|183791.6|184133.6|183791.6|184132.5|183790.5|6
1721770820000|2024-07-23 21:40:20|184133.5|183791.5|184136.2|183794.2|184136.2|183794.2|184133.3|183791.3|5
1721770830000|2024-07-23 21:40:30|184136.1|183794.1|184136.9|183794.9|184136.9|183794.9|184136.1|183794.1|4
1721770840000|2024-07-23 21:40:40|184136.7|183794.7|184129.8|183787.8|184137.4|183795.4|184129.8|183787.8|7
1721770850000|2024-07-23 21:40:50|184131.1|183789.1|184138.5|183796.5|184139.2|183797.2|184127.1|183785.1|4
1721770860000|2024-07-23 21:41:00|184138.8|183796.8|184138.3|183796.3|184138.8|183796.8|184138|183796|4
1721770870000|2024-07-23 21:41:10|184138.2|183796.2|184143.2|183801.2|184146.4|183804.4|184138.2|183796.2|8
1721770880000|2024-07-23 21:41:20|184142.1|183800.1|184142.3|183800.3|184142.3|183800.3|184142|183800|3
1721770890000|2024-07-23 21:41:30|184142.4|183800.4|184142.9|183800.9|184142.9|183800.9|184142.4|183800.4|4
1721770900000|2024-07-23 21:41:40|184142.7|183800.7|184143.3|183801.3|184143.3|183801.3|184142.7|183800.7|3
1721770910000|2024-07-23 21:41:50|184143.2|183801.2|184139.8|183797.8|184145.6|183803.6|184129.4|183787.4|7
1721770920000|2024-07-23 21:42:00|184139.7|183797.7|184140.4|183798.4|184140.4|183798.4|184139.7|183797.7|5
1721770930000|2024-07-23 21:42:10|184140.2|183798.2|184140.7|183798.7|184140.7|183798.7|184140.2|183798.2|2
1721770940000|2024-07-23 21:42:20|184140.6|183798.6|184141.2|183799.2|184141.2|183799.2|184140.6|183798.6|6
1721770950000|2024-07-23 21:42:30|184141.1|183799.1|184143.5|183801.5|184144.5|183802.5|184141.1|183799.1|3
1721770960000|2024-07-23 21:42:40|184143.6|183801.6|184144.1|183802.1|184144.1|183802.1|184143.4|183801.4|5
1721770970000|2024-07-23 21:42:50|184144|183802|184145.3|183803.3|184146.3|183804.3|184144|183802|4
1721770980000|2024-07-23 21:43:00|184144.6|183802.6|184144.8|183802.8|184144.8|183802.8|184144.5|183802.5|4
1721770990000|2024-07-23 21:43:10|184144.6|183802.6|184144.5|183802.5|184145|183803|184144.2|183802.2|5
1721771000000|2024-07-23 21:43:20|184144.3|183802.3|184144.9|183802.9|184144.9|183802.9|184144.3|183802.3|2
1721771010000|2024-07-23 21:43:30|184144.7|183802.7|184145.4|183803.4|184145.4|183803.4|184144.7|183802.7|3
1721771020000|2024-07-23 21:43:40|184145.5|183803.5|184141.2|183799.2|184147.3|183805.3|184134.6|183792.6|7
1721771030000|2024-07-23 21:43:50|184141.1|183799.1|184141.7|183799.7|184141.7|183799.7|184141.1|183799.1|5
1721771040000|2024-07-23 21:44:00|184141.5|183799.5|184145.9|183803.9|184145.9|183803.9|184141.5|183799.5|7
1721771050000|2024-07-23 21:44:10|184145.1|183803.1|184144.9|183802.9|184145.1|183803.1|184144.9|183802.9|2
1721771060000|2024-07-23 21:44:20|184145.4|183803.4|184145.7|183803.7|184145.7|183803.7|184145.3|183803.3|5
1721771070000|2024-07-23 21:44:30|184145.8|183803.8|184146.3|183804.3|184146.3|183804.3|184145.7|183803.7|5
1721771080000|2024-07-23 21:44:40|184146.2|183804.2|184146.4|183804.4|184146.4|183804.4|184146.2|183804.2|2
1721771090000|2024-07-23 21:44:50|184146.2|183804.2|184146.8|183804.8|184146.8|183804.8|184146.2|183804.2|2
1721771100000|2024-07-23 21:45:00|184146.7|183804.7|184146.3|183804.3|184146.9|183804.9|184146.3|183804.3|3
1721771110000|2024-07-23 21:45:10|184146.2|183804.2|184146.8|183804.8|184146.8|183804.8|184146.2|183804.2|6
1721771120000|2024-07-23 21:45:20|184146.7|183804.7|184147.1|183805.1|184147.1|183805.1|184146.7|183804.7|2
1721771130000|2024-07-23 21:45:30|184147|183805|184147.3|183805.3|184147.3|183805.3|184147|183805|2
1721771140000|2024-07-23 21:45:40|184133|183791|184141.8|183799.8|184148.4|183806.4|184133|183791|5
1721771150000|2024-07-23 21:45:50|184141.9|183799.9|184141.7|183799.7|184141.9|183799.9|184141.5|183799.5|4
1721771160000|2024-07-23 21:46:00|184141.5|183799.5|184141.3|183799.3|184142|183800|184141.3|183799.3|3
1721771170000|2024-07-23 21:46:10|184141.2|183799.2|184141.3|183799.3|184141.5|183799.5|184141.2|183799.2|3
1721771180000|2024-07-23 21:46:20|184141.5|183799.5|184137.2|183795.2|184141.5|183799.5|184137.2|183795.2|5
1721771190000|2024-07-23 21:46:30|184137.5|183795.5|184141.6|183799.6|184141.6|183799.6|184137.3|183795.3|4
1721771200000|2024-07-23 21:46:40|184141.9|183799.9|184142.1|183800.1|184142.1|183800.1|184141.8|183799.8|3
1721771210000|2024-07-23 21:46:50|184141.9|183799.9|184142.8|183800.8|184142.8|183800.8|184141.9|183799.9|6
1721771220000|2024-07-23 21:47:00|184146.3|183804.3|184144.6|183802.6|184146.3|183804.3|184140.3|183798.3|7
1721771230000|2024-07-23 21:47:10|184145.2|183803.2|184106|183764|184145.2|183803.2|184106|183764|5
1721771240000|2024-07-23 21:47:20|184104.9|183762.9|184104.7|183762.7|184105.1|183763.1|184104.7|183762.7|3
1721771250000|2024-07-23 21:47:30|184105.1|183763.1|184101.3|183759.3|184105.1|183763.1|184101.3|183759.3|5
1721771260000|2024-07-23 21:47:40|184101.4|183759.4|184100.4|183758.4|184101.4|183759.4|184100.4|183758.4|6
1721771270000|2024-07-23 21:47:50|184100|183758|184099.9|183757.9|184100.1|183758.1|184099.9|183757.9|3
1721771280000|2024-07-23 21:48:00|184099.4|183757.4|184100.8|183758.8|184101.4|183759.4|184098.1|183756.1|7
1721771290000|2024-07-23 21:48:10|184100.9|183758.9|184100.3|183758.3|184100.9|183758.9|184100.3|183758.3|5
1721771300000|2024-07-23 21:48:20|184100.6|183758.6|184099.9|183757.9|184100.6|183758.6|184099.9|183757.9|4
1721771310000|2024-07-23 21:48:30|184100.1|183758.1|184099.3|183757.3|184100.1|183758.1|184099.3|183757.3|4
1721771320000|2024-07-23 21:48:40|184099.4|183757.4|184098.9|183756.9|184099.4|183757.4|184098.9|183756.9|6
1721771330000|2024-07-23 21:48:50|184099|183757|184098.6|183756.6|184099|183757|184098.6|183756.6|4
1721771340000|2024-07-23 21:49:00|184098.8|183756.8|184097.5|183755.5|184098.8|183756.8|184094.9|183752.9|6
1721771350000|2024-07-23 21:49:10|184097.4|183755.4|184097.1|183755.1|184097.5|183755.5|184097.1|183755.1|4
1721771360000|2024-07-23 21:49:20|184091.9|183749.9|184091.9|183749.9|184092|183750|184091.9|183749.9|3
1721771370000|2024-07-23 21:49:30|184092.2|183750.2|184091.3|183749.3|184092.2|183750.2|184091.3|183749.3|6
1721771380000|2024-07-23 21:49:40|184091.2|183749.2|184091.1|183749.1|184091.3|183749.3|184091.1|183749.1|3
1721771390000|2024-07-23 21:49:50|184091|183749|184090.8|183748.8|184091.1|183749.1|184090.8|183748.8|5
1721771400000|2024-07-23 21:50:00|184090.9|183748.9|184091.4|183749.4|184091.4|183749.4|184090.7|183748.7|4
1721771410000|2024-07-23 21:50:10|184091.3|183749.3|184091.2|183749.2|184091.3|183749.3|184091.2|183749.2|2
1721771420000|2024-07-23 21:50:20|184091.1|183749.1|184091|183749|184091.2|183749.2|184091|183749|3
1721771430000|2024-07-23 21:50:30|184091.1|183749.1|184090.9|183748.9|184091.1|183749.1|184090.9|183748.9|3
1721771440000|2024-07-23 21:50:40|184091|183749|184090.9|183748.9|184091|183749|184090.9|183748.9|2
1721771450000|2024-07-23 21:50:50|184090.8|183748.8|184090.7|183748.7|184090.8|183748.8|184090.7|183748.7|2
1721771460000|2024-07-23 21:51:00|184090.1|183748.1|184096.9|183754.9|184097|183755|184090.1|183748.1|3
1721771470000|2024-07-23 21:51:10|184097|183755|184096.9|183754.9|184097|183755|184096.9|183754.9|2
1721771480000|2024-07-23 21:51:20|184097|183755|184096.9|183754.9|184097|183755|184096.9|183754.9|2
1721771490000|2024-07-23 21:51:30|184096.8|183754.8|184096.9|183754.9|184096.9|183754.9|184096.8|183754.8|2
1721771500000|2024-07-23 21:51:40|184096.8|183754.8|184096.8|183754.8|184096.8|183754.8|184096.8|183754.8|1
1721771510000|2024-07-23 21:51:50|184096.9|183754.9|184096.8|183754.8|184096.9|183754.9|184096.8|183754.8|2
1721771520000|2024-07-23 21:52:00|184096.7|183754.7|184088.1|183746.1|184099.2|183757.2|184088.1|183746.1|4
1721771530000|2024-07-23 21:52:10|184088.2|183746.2|184088.1|183746.1|184088.2|183746.2|184088.1|183746.1|2
1721771540000|2024-07-23 21:52:20|184140|183798|184146.7|183804.7|184146.8|183804.8|184139.9|183797.9|5
1721771550000|2024-07-23 21:52:30|184140.7|183798.7|184140.7|183798.7|184140.7|183798.7|184140.7|183798.7|1
1721771560000|2024-07-23 21:52:40|184140.6|183798.6|184139.2|183797.2|184140.6|183798.6|184139.2|183797.2|2
1721771570000|2024-07-23 21:52:50|184139.1|183797.1|184139.1|183797.1|184139.2|183797.2|184139.1|183797.1|3
1721771580000|2024-07-23 21:53:00|184147.9|183805.9|184141.1|183799.1|184147.9|183805.9|184141.1|183799.1|2
1721771590000|2024-07-23 21:53:10|184141|183799|184141|183799|184141|183799|184141|183799|1
1721771600000|2024-07-23 21:53:20|184141.1|183799.1|184141.1|183799.1|184141.1|183799.1|184141.1|183799.1|1
1721771620000|2024-07-23 21:53:40|184141|183799|184141|183799|184141|183799|184141|183799|1
1721771640000|2024-07-23 21:54:00|184146.5|183804.5|184141.2|183799.2|184146.5|183804.5|184141.2|183799.2|2
1721771650000|2024-07-23 21:54:10|184141.1|183799.1|184141.1|183799.1|184141.1|183799.1|184141.1|183799.1|1
1721771660000|2024-07-23 21:54:20|184141.9|183799.9|184141.9|183799.9|184141.9|183799.9|184141.9|183799.9|1
1721771670000|2024-07-23 21:54:30|184140.3|183798.3|184140.3|183798.3|184140.3|183798.3|184140.3|183798.3|1
1721771700000|2024-07-23 21:55:00|184140.2|183798.2|184146.6|183804.6|184146.6|183804.6|184140.2|183798.2|3
1721771720000|2024-07-23 21:55:20|184141.7|183799.7|184141.7|183799.7|184141.7|183799.7|184141.7|183799.7|1
1721771730000|2024-07-23 21:55:30|184150.7|183808.7|184142.1|183800.1|184150.8|183808.8|184140.9|183798.9|5
1721771740000|2024-07-23 21:55:40|184139.9|183797.9|184141.8|183799.8|184147.5|183805.5|184139.3|183797.3|5
1721771750000|2024-07-23 21:55:50|184141|183799|184143|183801|184143|183801|184141|183799|3
1721771760000|2024-07-23 21:56:00|184143.4|183801.4|184146.9|183804.9|184146.9|183804.9|184137.7|183795.7|4
1721771770000|2024-07-23 21:56:10|184146.8|183804.8|184147.3|183805.3|184147.3|183805.3|184146.8|183804.8|3
1721771780000|2024-07-23 21:56:20|184140.6|183798.6|184145.8|183803.8|184145.8|183803.8|184136.1|183794.1|5
1721771790000|2024-07-23 21:56:30|184139.2|183797.2|184139.4|183797.4|184139.4|183797.4|184139.2|183797.2|2
1721771800000|2024-07-23 21:56:40|184139.3|183797.3|184142.4|183800.4|184142.4|183800.4|184139.3|183797.3|5
1721771810000|2024-07-23 21:56:50|184142.1|183800.1|184142.2|183800.2|184142.2|183800.2|184142.1|183800.1|2
1721771820000|2024-07-23 21:57:00|184142|183800|184142.6|183800.6|184143.1|183801.1|184142|183800|6
1721771830000|2024-07-23 21:57:10|184142.9|183800.9|184142.1|183800.1|184142.9|183800.9|184142|183800|3
1721771840000|2024-07-23 21:57:20|184142|183800|184142.5|183800.5|184142.5|183800.5|184142|183800|4
1721771850000|2024-07-23 21:57:30|184144.6|183802.6|184143.1|183801.1|184144.6|183802.6|184143|183801|3
1721771860000|2024-07-23 21:57:40|184143|183801|184143.4|183801.4|184143.4|183801.4|184142.8|183800.8|5
1721771870000|2024-07-23 21:57:50|184143.2|183801.2|184144.9|183802.9|184144.9|183802.9|184143.2|183801.2|4
1721771880000|2024-07-23 21:58:00|184144.8|183802.8|184145.6|183803.6|184145.6|183803.6|184144.8|183802.8|8
1721771890000|2024-07-23 21:58:10|184145.8|183803.8|184145.8|183803.8|184145.8|183803.8|184145.8|183803.8|1
1721771900000|2024-07-23 21:58:20|184145.7|183803.7|184146.3|183804.3|184146.3|183804.3|184145.7|183803.7|5
1721771910000|2024-07-23 21:58:30|184149.1|183807.1|184142|183800|184154.8|183812.8|184141.9|183799.9|6
1721771920000|2024-07-23 21:58:40|184142.2|183800.2|184142.4|183800.4|184142.4|183800.4|184142.1|183800.1|3
1721771930000|2024-07-23 21:58:50|184142.3|183800.3|184142.8|183800.8|184142.8|183800.8|184142.2|183800.2|6
1721771940000|2024-07-23 21:59:00|184147.9|183805.9|184169.6|183827.6|184169.6|183827.6|184147.9|183805.9|2
1721771950000|2024-07-23 21:59:10|184169.4|183827.4|184169.1|183827.1|184169.4|183827.4|184169.1|183827.1|2
1721771960000|2024-07-23 21:59:20|184168.7|183826.7|184168.7|183826.7|184168.7|183826.7|184168.7|183826.7|1
1721771970000|2024-07-23 21:59:30|184168.4|183826.4|184149.2|183807.2|184168.4|183826.4|184139|183797|3
1721771980000|2024-07-23 21:59:40|184149.1|183807.1|184149.3|183807.3|184149.3|183807.3|184149.1|183807.1|3
1721771990000|2024-07-23 21:59:50|184149.2|183807.2|184149.3|183807.3|184149.3|183807.3|184149.2|183807.2|4
1721772000000|2024-07-23 22:00:00|184191.9|183849.9|184184.6|183842.6|184191.9|183849.9|184071.6|183729.6|14
1721772010000|2024-07-23 22:00:10|184185.3|183843.3|184220.2|183878.2|184233.8|183891.8|184185.3|183843.3|10
1721772020000|2024-07-23 22:00:20|184223.7|183881.7|184223|183881|184260.9|183918.9|184221.7|183879.7|8
1721772030000|2024-07-23 22:00:30|184223.1|183881.1|184147.1|183805.1|184223.1|183881.1|184147.1|183805.1|2
1721772050000|2024-07-23 22:00:50|184165.7|183823.7|184175.1|183833.1|184175.1|183833.1|184144.3|183802.3|7
1721772060000|2024-07-23 22:01:00|184178.6|183836.6|184172.8|183830.8|184178.6|183836.6|184167.1|183825.1|6
1721772070000|2024-07-23 22:01:10|184168.7|183826.7|184187.3|183845.3|184187.3|183845.3|184168.7|183826.7|5
1721772080000|2024-07-23 22:01:20|184195.3|183853.3|184215.8|183873.8|184268.5|183926.5|184195.3|183853.3|7
1721772110000|2024-07-23 22:01:50|184226.9|183884.9|184227.8|183885.8|184227.8|183885.8|184226.1|183884.1|3
1721772130000|2024-07-23 22:02:10|184224.7|183882.7|184224.7|183882.7|184224.7|183882.7|184224.7|183882.7|1
1721772140000|2024-07-23 22:02:20|184193.8|183851.8|184157.4|183815.4|184193.8|183851.8|184155.2|183813.2|3
1721772160000|2024-07-23 22:02:40|184195.3|183853.3|184195.3|183853.3|184195.3|183853.3|184195.3|183853.3|1
1721772180000|2024-07-23 22:03:00|184184.1|183842.1|184173|183831|184186.2|183844.2|184173|183831|7
1721772190000|2024-07-23 22:03:10|184172.1|183830.1|184192.5|183850.5|184210.6|183868.6|184170.3|183828.3|6
1721772200000|2024-07-23 22:03:20|184169|183827|184180.3|183838.3|184180.3|183838.3|184169|183827|3
1721772210000|2024-07-23 22:03:30|184169|183827|184221.6|183879.6|184221.6|183879.6|184169|183827|3
1721772220000|2024-07-23 22:03:40|184219|183877|184218.9|183876.9|184219.4|183877.4|184218.9|183876.9|6
1721772230000|2024-07-23 22:03:50|184219|183877|184219|183877|184219.3|183877.3|184219|183877|5
1721772240000|2024-07-23 22:04:00|184218.1|183876.1|184218.2|183876.2|184218.8|183876.8|184218.1|183876.1|5
1721772250000|2024-07-23 22:04:10|184218.3|183876.3|184239|183897|184239|183897|184218.3|183876.3|3
1721772260000|2024-07-23 22:04:20|184240|183898|184221.7|183879.7|184240.4|183898.4|184221.3|183879.3|4
1721772270000|2024-07-23 22:04:30|184220.1|183878.1|184220.1|183878.1|184220.1|183878.1|184220.1|183878.1|1
1721772280000|2024-07-23 22:04:40|184220.3|183878.3|184220.2|183878.2|184220.3|183878.3|184220.1|183878.1|3
1721772290000|2024-07-23 22:04:50|184220.3|183878.3|184219.9|183877.9|184220.3|183878.3|184219.9|183877.9|5
1721772300000|2024-07-23 22:05:00|184219.8|183877.8|184272.2|183930.2|184272.4|183930.4|184219.8|183877.8|5
1721772310000|2024-07-23 22:05:10|184272.3|183930.3|184272.3|183930.3|184272.3|183930.3|184272.2|183930.2|3
1721772320000|2024-07-23 22:05:20|184272.5|183930.5|184272.4|183930.4|184272.5|183930.5|184272.3|183930.3|3
1721772330000|2024-07-23 22:05:30|184272.3|183930.3|184296.9|183954.9|184296.9|183954.9|184272.3|183930.3|2
1721772340000|2024-07-23 22:05:40|184297|183955|184297.1|183955.1|184297.2|183955.2|184297|183955|3
1721772350000|2024-07-23 22:05:50|184297.3|183955.3|184297.3|183955.3|184297.3|183955.3|184297.3|183955.3|1
1721772360000|2024-07-23 22:06:00|184297.5|183955.5|184258.9|183916.9|184297.5|183955.5|184226.5|183884.5|7
1721772370000|2024-07-23 22:06:10|184258.6|183916.6|184258.9|183916.9|184258.9|183916.9|184258.6|183916.6|2
1721772390000|2024-07-23 22:06:30|184268.4|183926.4|184268.4|183926.4|184268.4|183926.4|184268.2|183926.2|3
1721772400000|2024-07-23 22:06:40|184267.6|183925.6|184268.9|183926.9|184268.9|183926.9|184267.6|183925.6|2
1721772410000|2024-07-23 22:06:50|184268.8|183926.8|184252.8|183910.8|184268.9|183926.9|184252.5|183910.5|5
1721772420000|2024-07-23 22:07:00|184252.5|183910.5|184253.7|183911.7|184253.7|183911.7|184252.5|183910.5|2
1721772440000|2024-07-23 22:07:20|184253.6|183911.6|184253.7|183911.7|184253.7|183911.7|184253.6|183911.6|2
1721772450000|2024-07-23 22:07:30|184268.7|183926.7|184268.2|183926.2|184268.7|183926.7|184268.2|183926.2|3
1721772460000|2024-07-23 22:07:40|184267.9|183925.9|184267.9|183925.9|184267.9|183925.9|184267.9|183925.9|1
1721772470000|2024-07-23 22:07:50|184253.8|183911.8|184253.8|183911.8|184253.8|183911.8|184253.8|183911.8|1
1721772480000|2024-07-23 22:08:00|184253.9|183911.9|184253.9|183911.9|184253.9|183911.9|184253.8|183911.8|3
1721772490000|2024-07-23 22:08:10|184253.8|183911.8|184253.8|183911.8|184253.8|183911.8|184253.8|183911.8|1
1721772500000|2024-07-23 22:08:20|184268.1|183926.1|184268.1|183926.1|184268.1|183926.1|184268.1|183926.1|1
1721772520000|2024-07-23 22:08:40|184253.8|183911.8|184253.9|183911.9|184253.9|183911.9|184253.8|183911.8|2
1721772540000|2024-07-23 22:09:00|184254|183912|184253.9|183911.9|184254|183912|184253.9|183911.9|2
1721772550000|2024-07-23 22:09:10|184268.2|183926.2|184268.2|183926.2|184268.2|183926.2|184268.2|183926.2|1
1721772580000|2024-07-23 22:09:40|184253.9|183911.9|184264.4|183922.4|184264.4|183922.4|184229|183887|4
1721772590000|2024-07-23 22:09:50|184264.9|183922.9|184264.4|183922.4|184264.9|183922.9|184264.4|183922.4|2
1721772600000|2024-07-23 22:10:00|184239.5|183897.5|184239.4|183897.4|184239.5|183897.5|184239.4|183897.4|2
1721772610000|2024-07-23 22:10:10|184242|183900|184241.8|183899.8|184242|183900|184241.8|183899.8|2
1721772620000|2024-07-23 22:10:20|184242.1|183900.1|184211.5|183869.5|184242.1|183900.1|184211.3|183869.3|6
1721772630000|2024-07-23 22:10:30|184211.3|183869.3|184227.8|183885.8|184227.8|183885.8|184201|183859|6
1721772640000|2024-07-23 22:10:40|184228.8|183886.8|184228|183886|184228.8|183886.8|184227.8|183885.8|6
1721772650000|2024-07-23 22:10:50|184227.9|183885.9|184231.3|183889.3|184231.7|183889.7|184227.9|183885.9|5
1721772660000|2024-07-23 22:11:00|184231.5|183889.5|184257.3|183915.3|184257.7|183915.7|184231.3|183889.3|5
1721772670000|2024-07-23 22:11:10|184258.3|183916.3|184258.5|183916.5|184258.5|183916.5|184258.3|183916.3|2
1721772680000|2024-07-23 22:11:20|184258.9|183916.9|184260|183918|184260|183918|184258.9|183916.9|3
1721772690000|2024-07-23 22:11:30|184260.1|183918.1|184231.5|183889.5|184260.1|183918.1|184231.4|183889.4|7
1721772700000|2024-07-23 22:11:40|184231.7|183889.7|184231.6|183889.6|184231.7|183889.7|184231.5|183889.5|3
1721772710000|2024-07-23 22:11:50|184231.5|183889.5|184231.5|183889.5|184231.6|183889.6|184231.5|183889.5|3
1721772720000|2024-07-23 22:12:00|184231.7|183889.7|184259.6|183917.6|184259.6|183917.6|184231.6|183889.6|4
1721772730000|2024-07-23 22:12:10|184260.5|183918.5|184260.5|183918.5|184260.5|183918.5|184260.5|183918.5|1
1721772740000|2024-07-23 22:12:20|184260.4|183918.4|184231.7|183889.7|184260.4|183918.4|184231.7|183889.7|2
1721772760000|2024-07-23 22:12:40|184231.8|183889.8|184231.8|183889.8|184231.8|183889.8|184231.8|183889.8|1
1721772770000|2024-07-23 22:12:50|184231.9|183889.9|184231.8|183889.8|184231.9|183889.9|184231.8|183889.8|2
1721772780000|2024-07-23 22:13:00|184260.6|183918.6|184239|183897|184261.8|183919.8|184208.5|183866.5|5
1721772790000|2024-07-23 22:13:10|184239.3|183897.3|184239.1|183897.1|184239.3|183897.3|184239.1|183897.1|2
1721772800000|2024-07-23 22:13:20|184231.9|183889.9|184231.9|183889.9|184232|183890|184231.9|183889.9|3
1721772810000|2024-07-23 22:13:30|184232|183890|184232|183890|184232.1|183890.1|184231.9|183889.9|5
1721772820000|2024-07-23 22:13:40|184232.1|183890.1|184232|183890|184232.1|183890.1|184232|183890|2
1721772830000|2024-07-23 22:13:50|184260.7|183918.7|184260.7|183918.7|184260.7|183918.7|184260.7|183918.7|1
1721772840000|2024-07-23 22:14:00|184261|183919|184261.3|183919.3|184261.3|183919.3|184261|183919|3
1721772850000|2024-07-23 22:14:10|184261.5|183919.5|184232.1|183890.1|184261.5|183919.5|184232.1|183890.1|2
1721772860000|2024-07-23 22:14:20|184232.2|183890.2|184232.1|183890.1|184232.2|183890.2|184232.1|183890.1|2
1721772870000|2024-07-23 22:14:30|184232|183890|184232.1|183890.1|184232.1|183890.1|184232|183890|2
1721772880000|2024-07-23 22:14:40|184260.8|183918.8|184260.8|183918.8|184260.8|183918.8|184260.8|183918.8|1
1721772890000|2024-07-23 22:14:50|184260.7|183918.7|184260.7|183918.7|184260.7|183918.7|184260.7|183918.7|1
1721772900000|2024-07-23 22:15:00|184260.4|183918.4|184260.4|183918.4|184260.5|183918.5|184260.4|183918.4|3
1721772910000|2024-07-23 22:15:10|184232.2|183890.2|184232.2|183890.2|184232.2|183890.2|184232.2|183890.2|1
1721772920000|2024-07-23 22:15:20|184232.5|183890.5|184232.2|183890.2|184232.5|183890.5|184232.2|183890.2|2
1721772930000|2024-07-23 22:15:30|184232.3|183890.3|184232.3|183890.3|184232.3|183890.3|184232.3|183890.3|1
1721772940000|2024-07-23 22:15:40|184232.2|183890.2|184260.9|183918.9|184260.9|183918.9|184232.2|183890.2|2
1721772950000|2024-07-23 22:15:50|184261|183919|184261|183919|184261|183919|184261|183919|1
1721772960000|2024-07-23 22:16:00|184261.1|183919.1|184232.2|183890.2|184261.1|183919.1|184232.2|183890.2|3
1721772970000|2024-07-23 22:16:10|184232.3|183890.3|184232.3|183890.3|184232.3|183890.3|184231.6|183889.6|3
1721772980000|2024-07-23 22:16:20|184232.2|183890.2|184232.3|183890.3|184232.3|183890.3|184232.2|183890.2|2
1721772990000|2024-07-23 22:16:30|184232.4|183890.4|184232.4|183890.4|184232.4|183890.4|184232.4|183890.4|1
1721773000000|2024-07-23 22:16:40|184260|183918|184259.9|183917.9|184260|183918|184259.9|183917.9|2
1721773010000|2024-07-23 22:16:50|184258.4|183916.4|184259.6|183917.6|184259.6|183917.6|184258.4|183916.4|3
1721773020000|2024-07-23 22:17:00|184232.3|183890.3|184232.3|183890.3|184232.4|183890.4|184232.3|183890.3|3
1721773030000|2024-07-23 22:17:10|184232.4|183890.4|184232.4|183890.4|184232.4|183890.4|184232.3|183890.3|3
1721773050000|2024-07-23 22:17:30|184259.5|183917.5|184238.5|183896.5|184259.5|183917.5|184238.5|183896.5|2
1721773060000|2024-07-23 22:17:40|184238.1|183896.1|184238|183896|184238.1|183896.1|184238|183896|2
1721773070000|2024-07-23 22:17:50|184207.4|183865.4|184207.4|183865.4|184207.4|183865.4|184207.4|183865.4|1
1721773100000|2024-07-23 22:18:20|184207.3|183865.3|184266.5|183924.5|184284.3|183942.3|184207.3|183865.3|9
1721773110000|2024-07-23 22:18:30|184266.6|183924.6|184266.5|183924.5|184266.6|183924.6|184266.2|183924.2|3
1721773120000|2024-07-23 22:18:40|184266.3|183924.3|184266.5|183924.5|184266.5|183924.5|184266.3|183924.3|4
1721773130000|2024-07-23 22:18:50|184282.7|183940.7|184282.5|183940.5|184282.7|183940.7|184282.4|183940.4|4
1721773140000|2024-07-23 22:19:00|184287.6|183945.6|184287.8|183945.8|184288|183946|184287.6|183945.6|3
1721773150000|2024-07-23 22:19:10|184287.1|183945.1|184274|183932|184287.6|183945.6|184274|183932|5
1721773160000|2024-07-23 22:19:20|184285.2|183943.2|184219.7|183877.7|184285.2|183943.2|184219.7|183877.7|4
1721773170000|2024-07-23 22:19:30|184219.8|183877.8|184219.5|183877.5|184219.8|183877.8|184219.5|183877.5|2
1721773180000|2024-07-23 22:19:40|184219.2|183877.2|184219.1|183877.1|184219.2|183877.2|184219.1|183877.1|2
1721773190000|2024-07-23 22:19:50|184225.3|183883.3|184235.6|183893.6|184235.6|183893.6|184225.3|183883.3|2
1721773200000|2024-07-23 22:20:00|184265.5|183923.5|184244.5|183902.5|184265.5|183923.5|184244.5|183902.5|3
1721773210000|2024-07-23 22:20:10|184244.6|183902.6|184244.5|183902.5|184244.6|183902.6|184244.5|183902.5|2
1721773220000|2024-07-23 22:20:20|184244.4|183902.4|184242.6|183900.6|184244.5|183902.5|184242.6|183900.6|5
1721773230000|2024-07-23 22:20:30|184268.6|183926.6|184269.2|183927.2|184269.2|183927.2|184268.6|183926.6|4
1721773240000|2024-07-23 22:20:40|184269.1|183927.1|184269.6|183927.6|184269.6|183927.6|184269.1|183927.1|3
1721773250000|2024-07-23 22:20:50|184269.5|183927.5|184220.4|183878.4|184269.7|183927.7|184220.4|183878.4|4
1721773260000|2024-07-23 22:21:00|184220.5|183878.5|184220.7|183878.7|184220.7|183878.7|184220.5|183878.5|2
1721773270000|2024-07-23 22:21:10|184220.6|183878.6|184252.9|183910.9|184252.9|183910.9|184220.6|183878.6|3
1721773280000|2024-07-23 22:21:20|184253|183911|184253|183911|184253|183911|184253|183911|1
1721773290000|2024-07-23 22:21:30|184228.3|183886.3|184228.3|183886.3|184228.3|183886.3|184228.3|183886.3|1
1721773300000|2024-07-23 22:21:40|184228.2|183886.2|184228.2|183886.2|184228.2|183886.2|184228.2|183886.2|1
1721773310000|2024-07-23 22:21:50|184228.1|183886.1|184228.5|183886.5|184228.5|183886.5|184228.1|183886.1|2
1721773320000|2024-07-23 22:22:00|184228.6|183886.6|184228.5|183886.5|184228.6|183886.6|184228.5|183886.5|2
1721773340000|2024-07-23 22:22:20|184228.8|183886.8|184228.8|183886.8|184228.8|183886.8|184228.8|183886.8|1
1721773350000|2024-07-23 22:22:30|184228.7|183886.7|184228.7|183886.7|184228.7|183886.7|184228.7|183886.7|1
1721773360000|2024-07-23 22:22:40|184253.1|183911.1|184253.1|183911.1|184253.1|183911.1|184253.1|183911.1|1
1721773370000|2024-07-23 22:22:50|184253|183911|184253.1|183911.1|184253.1|183911.1|184253|183911|2
1721773390000|2024-07-23 22:23:10|184252.4|183910.4|184206.7|183864.7|184255.1|183913.1|184206.7|183864.7|5
1721773400000|2024-07-23 22:23:20|184206.5|183864.5|184213.2|183871.2|184213.2|183871.2|184206.5|183864.5|2
1721773430000|2024-07-23 22:23:50|184196|183854|184213.9|183871.9|184213.9|183871.9|184196|183854|2
1721773450000|2024-07-23 22:24:10|184205.5|183863.5|184205.5|183863.5|184205.5|183863.5|184205.5|183863.5|1
1721773460000|2024-07-23 22:24:20|184205.6|183863.6|184205.3|183863.3|184205.6|183863.6|184205.3|183863.3|2
1721773470000|2024-07-23 22:24:30|184196|183854|184196|183854|184196.2|183854.2|184196|183854|3
1721773480000|2024-07-23 22:24:40|184196.3|183854.3|184196|183854|184196.3|183854.3|184196|183854|4
1721773490000|2024-07-23 22:24:50|184211.7|183869.7|184211.7|183869.7|184211.9|183869.9|184211.7|183869.7|3
1721773500000|2024-07-23 22:25:00|184211.6|183869.6|184249.2|183907.2|184249.2|183907.2|184211.6|183869.6|2
1721773510000|2024-07-23 22:25:10|184249.1|183907.1|184249.2|183907.2|184249.2|183907.2|184249.1|183907.1|2
1721773520000|2024-07-23 22:25:20|184249.1|183907.1|184265.8|183923.8|184265.8|183923.8|184249.1|183907.1|2
1721773530000|2024-07-23 22:25:30|184265.9|183923.9|184265.9|183923.9|184265.9|183923.9|184265.8|183923.8|3
1721773540000|2024-07-23 22:25:40|184265.7|183923.7|184251.6|183909.6|184265.7|183923.7|184251.6|183909.6|3
1721773570000|2024-07-23 22:26:10|184260.5|183918.5|184260.5|183918.5|184260.5|183918.5|184260.5|183918.5|1
1721773580000|2024-07-23 22:26:20|184204|183862|184240.5|183898.5|184240.5|183898.5|184204|183862|4
1721773600000|2024-07-23 22:26:40|184240.6|183898.6|184235.8|183893.8|184240.6|183898.6|184235.8|183893.8|2
1721773610000|2024-07-23 22:26:50|184236.1|183894.1|184236.2|183894.2|184236.2|183894.2|184236.1|183894.1|2
1721773620000|2024-07-23 22:27:00|184236.3|183894.3|184236.2|183894.2|184236.3|183894.3|184236.2|183894.2|2
1721773630000|2024-07-23 22:27:10|184236.3|183894.3|184251.1|183909.1|184251.1|183909.1|184236.3|183894.3|2
1721773640000|2024-07-23 22:27:20|184251.5|183909.5|184251.5|183909.5|184251.5|183909.5|184251.5|183909.5|1
1721773650000|2024-07-23 22:27:30|184251.6|183909.6|184236.5|183894.5|184251.6|183909.6|184236.5|183894.5|2
1721773680000|2024-07-23 22:28:00|184236.6|183894.6|184236.5|183894.5|184236.6|183894.6|184236.5|183894.5|2
1721773690000|2024-07-23 22:28:10|184251.8|183909.8|184252.2|183910.2|184252.2|183910.2|184251.8|183909.8|2
1721773700000|2024-07-23 22:28:20|184252.5|183910.5|184252.5|183910.5|184252.5|183910.5|184252.5|183910.5|1
1721773710000|2024-07-23 22:28:30|184236.8|183894.8|184236.8|183894.8|184236.8|183894.8|184236.8|183894.8|1
1721773740000|2024-07-23 22:29:00|184252.5|183910.5|184252.5|183910.5|184252.5|183910.5|184252.5|183910.5|1
1721773750000|2024-07-23 22:29:10|184252.6|183910.6|184252.6|183910.6|184252.6|183910.6|184252.6|183910.6|1
1721773760000|2024-07-23 22:29:20|184251.6|183909.6|184228.5|183886.5|184251.6|183909.6|184192.2|183850.2|5
1721773770000|2024-07-23 22:29:30|184228.7|183886.7|184232.2|183890.2|184232.2|183890.2|184228.7|183886.7|2
1721773780000|2024-07-23 22:29:40|184232.1|183890.1|184228.7|183886.7|184232.1|183890.1|184228.7|183886.7|2
1721773790000|2024-07-23 22:29:50|184223.5|183881.5|184179.3|183837.3|184223.5|183881.5|184179.3|183837.3|2
1721773800000|2024-07-23 22:30:00|184248.7|183906.7|184251|183909|184251|183909|184248.7|183906.7|2
1721773810000|2024-07-23 22:30:10|184251.1|183909.1|184251.1|183909.1|184251.1|183909.1|184251.1|183909.1|1
1721773820000|2024-07-23 22:30:20|184240.4|183898.4|184208.9|183866.9|184240.4|183898.4|184208.9|183866.9|4
1721773830000|2024-07-23 22:30:30|184235.4|183893.4|184235.4|183893.4|184235.4|183893.4|184235.4|183893.4|1
1721773840000|2024-07-23 22:30:40|184238.7|183896.7|184238.7|183896.7|184238.7|183896.7|184238.7|183896.7|1
1721773850000|2024-07-23 22:30:50|184253.6|183911.6|184253.6|183911.6|184253.6|183911.6|184253.6|183911.6|1
1721773860000|2024-07-23 22:31:00|184252.6|183910.6|184253.4|183911.4|184253.4|183911.4|184252.6|183910.6|2
1721773870000|2024-07-23 22:31:10|184252.5|183910.5|184240.5|183898.5|184253.6|183911.6|184240.5|183898.5|3
1721773880000|2024-07-23 22:31:20|184240|183898|184236.4|183894.4|184240|183898|184236.4|183894.4|2
1721773890000|2024-07-23 22:31:30|184236.6|183894.6|184240.3|183898.3|184240.3|183898.3|184236.6|183894.6|2
1721773900000|2024-07-23 22:31:40|184240.1|183898.1|184236.5|183894.5|184240.1|183898.1|184236.5|183894.5|2
1721773910000|2024-07-23 22:31:50|184250.8|183908.8|184251.5|183909.5|184251.5|183909.5|184250.8|183908.8|2
1721773920000|2024-07-23 22:32:00|184251.2|183909.2|184251.2|183909.2|184251.2|183909.2|184251.2|183909.2|1
1721773930000|2024-07-23 22:32:10|184240.2|183898.2|184236.5|183894.5|184240.3|183898.3|184236.5|183894.5|3
1721773940000|2024-07-23 22:32:20|184236.6|183894.6|184236.6|183894.6|184236.6|183894.6|184236.6|183894.6|1
1721773960000|2024-07-23 22:32:40|184251.2|183909.2|184251.4|183909.4|184251.4|183909.4|184251.2|183909.2|2
1721773970000|2024-07-23 22:32:50|184251.1|183909.1|184251.1|183909.1|184251.1|183909.1|184251.1|183909.1|1
1721773980000|2024-07-23 22:33:00|184251.9|183909.9|184240.6|183898.6|184251.9|183909.9|184240.6|183898.6|2
1721773990000|2024-07-23 22:33:10|184240.7|183898.7|184240.5|183898.5|184240.7|183898.7|184240.5|183898.5|2
1721774000000|2024-07-23 22:33:20|184238.8|183896.8|184238.9|183896.9|184238.9|183896.9|184238.8|183896.8|2
1721774010000|2024-07-23 22:33:30|184238.8|183896.8|184238.8|183896.8|184238.8|183896.8|184238.8|183896.8|1
1721774020000|2024-07-23 22:33:40|184244.9|183902.9|184244.9|183902.9|184244.9|183902.9|184244.9|183902.9|1
1721774030000|2024-07-23 22:33:50|184256.2|183914.2|184256.3|183914.3|184256.3|183914.3|184256.2|183914.2|2
1721774040000|2024-07-23 22:34:00|184239.3|183897.3|184238.9|183896.9|184239.3|183897.3|184238.7|183896.7|3
1721774050000|2024-07-23 22:34:10|184239.1|183897.1|184239.1|183897.1|184239.1|183897.1|184239.1|183897.1|1
1721774060000|2024-07-23 22:34:20|184239.2|183897.2|184239.2|183897.2|184239.2|183897.2|184239.2|183897.2|1
1721774070000|2024-07-23 22:34:30|184239.6|183897.6|184251.8|183909.8|184251.8|183909.8|184239.2|183897.2|4
1721774080000|2024-07-23 22:34:40|184251.6|183909.6|184251.7|183909.7|184251.7|183909.7|184251.6|183909.6|2
1721774090000|2024-07-23 22:34:50|184251.8|183909.8|184239.6|183897.6|184251.8|183909.8|184239.6|183897.6|2
1721774100000|2024-07-23 22:35:00|184239.4|183897.4|184239.4|183897.4|184239.4|183897.4|184239.4|183897.4|1
1721774110000|2024-07-23 22:35:10|184239.6|183897.6|184239.6|183897.6|184239.6|183897.6|184239.6|183897.6|1
1721774120000|2024-07-23 22:35:20|184238.9|183896.9|184238.9|183896.9|184238.9|183896.9|184238.9|183896.9|1
1721774130000|2024-07-23 22:35:30|184250.1|183908.1|184250.1|183908.1|184250.1|183908.1|184250.1|183908.1|1
1721774140000|2024-07-23 22:35:40|184250.2|183908.2|184250.1|183908.1|184250.2|183908.2|184250.1|183908.1|2
1721774150000|2024-07-23 22:35:50|184238.7|183896.7|184238.7|183896.7|184238.7|183896.7|184238.2|183896.2|3
1721774160000|2024-07-23 22:36:00|184238.9|183896.9|184239|183897|184239|183897|184238.8|183896.8|3
1721774170000|2024-07-23 22:36:10|184238.9|183896.9|184238.9|183896.9|184238.9|183896.9|184238.9|183896.9|1
1721774180000|2024-07-23 22:36:20|184250.6|183908.6|184250.4|183908.4|184250.6|183908.6|184250.4|183908.4|2
1721774200000|2024-07-23 22:36:40|184250|183908|184238.7|183896.7|184250|183908|184238.7|183896.7|2
1721774210000|2024-07-23 22:36:50|184238.8|183896.8|184238.7|183896.7|184238.8|183896.8|184238.7|183896.7|2
1721774220000|2024-07-23 22:37:00|184238.6|183896.6|184238.6|183896.6|184238.6|183896.6|184238.6|183896.6|1
1721774240000|2024-07-23 22:37:20|184249.8|183907.8|184249.8|183907.8|184249.8|183907.8|184249.8|183907.8|1
1721774250000|2024-07-23 22:37:30|184249.7|183907.7|184249.7|183907.7|184249.7|183907.7|184249.7|183907.7|1
1721774260000|2024-07-23 22:37:40|184249.8|183907.8|184238.6|183896.6|184249.8|183907.8|184238.6|183896.6|2
1721774290000|2024-07-23 22:38:10|184249.9|183907.9|184249.9|183907.9|184249.9|183907.9|184249.9|183907.9|1
1721774300000|2024-07-23 22:38:20|184250|183908|184250|183908|184250|183908|184250|183908|1
1721774310000|2024-07-23 22:38:30|184249.9|183907.9|184238.8|183896.8|184250.3|183908.3|184238.8|183896.8|3
1721774320000|2024-07-23 22:38:40|184238.3|183896.3|184238.5|183896.5|184238.5|183896.5|184238.3|183896.3|2
1721774340000|2024-07-23 22:39:00|184238.6|183896.6|184238.5|183896.5|184238.6|183896.6|184238.5|183896.5|2
1721774350000|2024-07-23 22:39:10|184250|183908|184250|183908|184250|183908|184250|183908|1
1721774370000|2024-07-23 22:39:30|184238.7|183896.7|184238.7|183896.7|184238.7|183896.7|184238.7|183896.7|1
1721774380000|2024-07-23 22:39:40|184238.6|183896.6|184238.6|183896.6|184238.6|183896.6|184238.6|183896.6|1
1721774390000|2024-07-23 22:39:50|184238.3|183896.3|184238.3|183896.3|184238.3|183896.3|184238.3|183896.3|1
1721774400000|2024-07-23 22:40:00|184248.4|183906.4|184248.4|183906.4|184248.4|183906.4|184248.4|183906.4|1
1721774410000|2024-07-23 22:40:10|184248.2|183906.2|184248.8|183906.8|184248.8|183906.8|184248.2|183906.2|2
1721774420000|2024-07-23 22:40:20|184247.8|183905.8|184234.1|183892.1|184247.8|183905.8|184234.1|183892.1|3
1721774430000|2024-07-23 22:40:30|184234|183892|184234|183892|184234|183892|184234|183892|1
1721774440000|2024-07-23 22:40:40|184233.9|183891.9|184233.9|183891.9|184233.9|183891.9|184233.9|183891.9|1
1721774450000|2024-07-23 22:40:50|184233.8|183891.8|184233.7|183891.7|184233.8|183891.8|184233.7|183891.7|2
1721774460000|2024-07-23 22:41:00|184246.4|183904.4|184246.4|183904.4|184246.4|183904.4|184246.4|183904.4|1
1721774470000|2024-07-23 22:41:10|184246.3|183904.3|184245.9|183903.9|184246.3|183904.3|184245.9|183903.9|2
1721774480000|2024-07-23 22:41:20|184233.5|183891.5|184233.6|183891.6|184233.6|183891.6|184233.5|183891.5|2
1721774490000|2024-07-23 22:41:30|184233.3|183891.3|184233.3|183891.3|184233.3|183891.3|184233.3|183891.3|1
1721774500000|2024-07-23 22:41:40|184233.4|183891.4|184233.4|183891.4|184233.4|183891.4|184233.4|183891.4|1
1721774510000|2024-07-23 22:41:50|184233.3|183891.3|184245.1|183903.1|184245.1|183903.1|184233.3|183891.3|2
1721774520000|2024-07-23 22:42:00|184244.8|183902.8|184245.2|183903.2|184245.2|183903.2|184244.8|183902.8|2
1721774530000|2024-07-23 22:42:10|184244.3|183902.3|184233.3|183891.3|184245.1|183903.1|184233.3|183891.3|3
1721774540000|2024-07-23 22:42:20|184233|183891|184233.7|183891.7|184233.7|183891.7|184233|183891|2
1721774550000|2024-07-23 22:42:30|184233.8|183891.8|184233.7|183891.7|184233.9|183891.9|184233.7|183891.7|3
1721774560000|2024-07-23 22:42:40|184233.8|183891.8|184239|183897|184239|183897|184233.8|183891.8|2
1721774570000|2024-07-23 22:42:50|184238.9|183896.9|184249.4|183907.4|184249.6|183907.6|184238.9|183896.9|3
1721774580000|2024-07-23 22:43:00|184249|183907|184249|183907|184249|183907|184249|183907|1
1721774590000|2024-07-23 22:43:10|184247.8|183905.8|184232.6|183890.6|184247.8|183905.8|184232.4|183890.4|4
1721774600000|2024-07-23 22:43:20|184233|183891|184233|183891|184233|183891|184233|183891|1
1721774610000|2024-07-23 22:43:30|184233.1|183891.1|184233|183891|184233.1|183891.1|184233|183891|2
1721774620000|2024-07-23 22:43:40|184243.8|183901.8|184244|183902|184244|183902|184243.8|183901.8|2
1721774630000|2024-07-23 22:43:50|184244.8|183902.8|184245.5|183903.5|184245.5|183903.5|184244.8|183902.8|2
1721774640000|2024-07-23 22:44:00|184246.2|183904.2|184233.6|183891.6|184246.2|183904.2|184233.6|183891.6|2
1721774660000|2024-07-23 22:44:20|184233.7|183891.7|184233.7|183891.7|184233.7|183891.7|184233.7|183891.7|1
1721774670000|2024-07-23 22:44:30|184233.6|183891.6|184245.9|183903.9|184245.9|183903.9|184233.6|183891.6|3
1721774680000|2024-07-23 22:44:40|184246.4|183904.4|184246.4|183904.4|184246.4|183904.4|184246.4|183904.4|1
1721774690000|2024-07-23 22:44:50|184247.5|183905.5|184247.5|183905.5|184247.5|183905.5|184247.5|183905.5|1
1721774700000|2024-07-23 22:45:00|184246.9|183904.9|184233.8|183891.8|184246.9|183904.9|184233.8|183891.8|3
1721774710000|2024-07-23 22:45:10|184233.7|183891.7|184233.7|183891.7|184233.7|183891.7|184233.7|183891.7|1
1721774730000|2024-07-23 22:45:30|184234|183892|184247.5|183905.5|184247.5|183905.5|184234|183892|2
1721774740000|2024-07-23 22:45:40|184246.3|183904.3|184246.3|183904.3|184246.3|183904.3|184246.3|183904.3|1
1721774750000|2024-07-23 22:45:50|184246.5|183904.5|184233.7|183891.7|184246.5|183904.5|184233.7|183891.7|2
1721774770000|2024-07-23 22:46:10|184233.5|183891.5|184233.5|183891.5|184233.5|183891.5|184233.5|183891.5|1
1721774790000|2024-07-23 22:46:30|184245.8|183903.8|184246.8|183904.8|184246.8|183904.8|184245.8|183903.8|2
1721774800000|2024-07-23 22:46:40|184247.1|183905.1|184247.1|183905.1|184247.1|183905.1|184247.1|183905.1|1
1721774810000|2024-07-23 22:46:50|184235.1|183893.1|184235.1|183893.1|184235.1|183893.1|184235.1|183893.1|1
1721774830000|2024-07-23 22:47:10|184235.2|183893.2|184235.1|183893.1|184235.2|183893.2|184235.1|183893.1|2
1721774840000|2024-07-23 22:47:20|184235|183893|184247.7|183905.7|184247.7|183905.7|184235|183893|2
1721774850000|2024-07-23 22:47:30|184248.2|183906.2|184248.2|183906.2|184248.2|183906.2|184248.2|183906.2|1
1721774860000|2024-07-23 22:47:40|184235.2|183893.2|184235.2|183893.2|184235.2|183893.2|184235.2|183893.2|1
1721774870000|2024-07-23 22:47:50|184235.3|183893.3|184235.3|183893.3|184235.3|183893.3|184235.3|183893.3|1
1721774880000|2024-07-23 22:48:00|184235.1|183893.1|184234.7|183892.7|184235.1|183893.1|184234.7|183892.7|3
1721774890000|2024-07-23 22:48:10|184234.8|183892.8|184247.6|183905.6|184247.6|183905.6|184234.8|183892.8|2
1721774900000|2024-07-23 22:48:20|184247.7|183905.7|184247.8|183905.8|184247.8|183905.8|184247.7|183905.7|2
1721774910000|2024-07-23 22:48:30|184248|183906|184248|183906|184248|183906|184248|183906|1
1721774920000|2024-07-23 22:48:40|184235.2|183893.2|184235.4|183893.4|184235.4|183893.4|184235.2|183893.2|3
1721774940000|2024-07-23 22:49:00|184235.3|183893.3|184235.3|183893.3|184235.3|183893.3|184235.3|183893.3|1
1721774950000|2024-07-23 22:49:10|184235.4|183893.4|184248.9|183906.9|184248.9|183906.9|184235.4|183893.4|2
1721774970000|2024-07-23 22:49:30|184248.2|183906.2|184235.2|183893.2|184248.2|183906.2|184235.2|183893.2|2
1721775010000|2024-07-23 22:50:10|184248.1|183906.1|184247.8|183905.8|184248.3|183906.3|184247.8|183905.8|3
1721775030000|2024-07-23 22:50:30|184248.9|183906.9|184234.8|183892.8|184248.9|183906.9|184234.8|183892.8|4
1721775040000|2024-07-23 22:50:40|184235|183893|184235|183893|184235|183893|184235|183893|1
1721775050000|2024-07-23 22:50:50|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|1
1721775060000|2024-07-23 22:51:00|184247.3|183905.3|184247.2|183905.2|184247.3|183905.3|184247.2|183905.2|2
1721775070000|2024-07-23 22:51:10|184246.2|183904.2|184246.2|183904.2|184246.2|183904.2|184246.2|183904.2|1
1721775080000|2024-07-23 22:51:20|184245.7|183903.7|184234.4|183892.4|184245.7|183903.7|184234.4|183892.4|3
1721775090000|2024-07-23 22:51:30|184234.5|183892.5|184234.5|183892.5|184234.5|183892.5|184234.5|183892.5|1
1721775100000|2024-07-23 22:51:40|184234.6|183892.6|184234.6|183892.6|184234.6|183892.6|184234.6|183892.6|1
1721775110000|2024-07-23 22:51:50|184234.8|183892.8|184234.8|183892.8|184234.8|183892.8|184234.8|183892.8|1
1721775120000|2024-07-23 22:52:00|184246.9|183904.9|184246.1|183904.1|184246.9|183904.9|184246.1|183904.1|3
1721775130000|2024-07-23 22:52:10|184246.2|183904.2|184246.7|183904.7|184246.7|183904.7|184246.2|183904.2|2
1721775140000|2024-07-23 22:52:20|184246.9|183904.9|184234.9|183892.9|184246.9|183904.9|184234.9|183892.9|2
1721775150000|2024-07-23 22:52:30|184234.5|183892.5|184234.5|183892.5|184234.5|183892.5|184234.5|183892.5|1
1721775160000|2024-07-23 22:52:40|184234.7|183892.7|184234.6|183892.6|184234.7|183892.7|184234.6|183892.6|2
1721775170000|2024-07-23 22:52:50|184246.5|183904.5|184246.5|183904.5|184246.5|183904.5|184246.5|183904.5|1
1721775180000|2024-07-23 22:53:00|184246.2|183904.2|184246.2|183904.2|184246.2|183904.2|184246.2|183904.2|1
1721775190000|2024-07-23 22:53:10|184246.7|183904.7|184233.5|183891.5|184246.7|183904.7|184233.5|183891.5|2
1721775200000|2024-07-23 22:53:20|184233.3|183891.3|184233.3|183891.3|184233.3|183891.3|184233.3|183891.3|1
1721775210000|2024-07-23 22:53:30|184233.4|183891.4|184233.4|183891.4|184233.4|183891.4|184233.4|183891.4|1
1721775220000|2024-07-23 22:53:40|184233.2|183891.2|184246.2|183904.2|184246.2|183904.2|184233.2|183891.2|2
1721775230000|2024-07-23 22:53:50|184245.2|183903.2|184245.2|183903.2|184245.2|183903.2|184245.2|183903.2|1
1721775240000|2024-07-23 22:54:00|184245|183903|184245.7|183903.7|184245.7|183903.7|184245|183903|2
1721775250000|2024-07-23 22:54:10|184246.4|183904.4|184234.8|183892.8|184246.4|183904.4|184234.8|183892.8|3
1721775260000|2024-07-23 22:54:20|184234.6|183892.6|184234.6|183892.6|184234.6|183892.6|184234.6|183892.6|1
1721775280000|2024-07-23 22:54:40|184247|183905|184247|183905|184247|183905|184247|183905|1
1721775290000|2024-07-23 22:54:50|184246.9|183904.9|184246.2|183904.2|184246.9|183904.9|184246.2|183904.2|2
1721775300000|2024-07-23 22:55:00|184246.9|183904.9|184234.8|183892.8|184247|183905|184234.8|183892.8|4
1721775320000|2024-07-23 22:55:20|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|1
1721775340000|2024-07-23 22:55:40|184247|183905|184247|183905|184247.3|183905.3|184247|183905|3
1721775350000|2024-07-23 22:55:50|184247.4|183905.4|184246.7|183904.7|184247.4|183905.4|184246.7|183904.7|2
1721775360000|2024-07-23 22:56:00|184234.8|183892.8|184234.8|183892.8|184235|183893|184234.8|183892.8|3
1721775370000|2024-07-23 22:56:10|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|1
1721775390000|2024-07-23 22:56:30|184248|183906|184248|183906|184248|183906|184248|183906|1
1721775400000|2024-07-23 22:56:40|184247.3|183905.3|184247.4|183905.4|184247.4|183905.4|184247.3|183905.3|2
1721775410000|2024-07-23 22:56:50|184247.7|183905.7|184235|183893|184247.7|183905.7|184235|183893|3
1721775420000|2024-07-23 22:57:00|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|1
1721775430000|2024-07-23 22:57:10|184235.2|183893.2|184235.2|183893.2|184235.2|183893.2|184235.2|183893.2|1
1721775440000|2024-07-23 22:57:20|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|184234.9|183892.9|1
1721775450000|2024-07-23 22:57:30|184247|183905|184246.8|183904.8|184247.1|183905.1|184246.8|183904.8|3
1721775460000|2024-07-23 22:57:40|184246.9|183904.9|184247.5|183905.5|184247.5|183905.5|184246.9|183904.9|2
1721775470000|2024-07-23 22:57:50|184233.8|183891.8|184233.9|183891.9|184234|183892|184233.8|183891.8|3
1721775480000|2024-07-23 22:58:00|184233.8|183891.8|184234|183892|184234|183892|184233.8|183891.8|2
1721775490000|2024-07-23 22:58:10|184234.1|183892.1|184233.9|183891.9|184234.1|183892.1|184233.9|183891.9|2
1721775500000|2024-07-23 22:58:20|184234|183892|184247.4|183905.4|184247.4|183905.4|184234|183892|2
1721775510000|2024-07-23 22:58:30|184248|183906|184248|183906|184248|183906|184248|183906|1
1721775520000|2024-07-23 22:58:40|184248.1|183906.1|184234.2|183892.2|184248.1|183906.1|184234.2|183892.2|3
1721775530000|2024-07-23 22:58:50|184233.9|183891.9|184234.1|183892.1|184234.1|183892.1|184233.9|183891.9|2
1721775540000|2024-07-23 22:59:00|184234.3|183892.3|184234.3|183892.3|184234.3|183892.3|184234.3|183892.3|1
1721775550000|2024-07-23 22:59:10|184248.4|183906.4|184248.4|183906.4|184248.4|183906.4|184248.4|183906.4|1
1721775560000|2024-07-23 22:59:20|184247|183905|184246.9|183904.9|184247|183905|184246.9|183904.9|2
1721775570000|2024-07-23 22:59:30|184246.7|183904.7|184246.7|183904.7|184246.7|183904.7|184246.7|183904.7|1
1721775580000|2024-07-23 22:59:40|184246.4|183904.4|184234.8|183892.8|184246.4|183904.4|184234.8|183892.8|3
1721775590000|2024-07-23 22:59:50|184234.9|183892.9|184234.8|183892.8|184234.9|183892.9|184234.8|183892.8|2
1721775600000|2024-07-23 23:00:00|184234.9|183892.9|184235|183893|184235|183893|184234.9|183892.9|2
1721775610000|2024-07-23 23:00:10|184234.9|183892.9|184234.1|183892.1|184234.9|183892.9|184234.1|183892.1|2
1721775620000|2024-07-23 23:00:20|184234|183892|184234.3|183892.3|184234.3|183892.3|184234|183892|3
1721775630000|2024-07-23 23:00:30|184226.2|183884.2|184184.1|183902.5|184228|183927.6|184184.1|183884.2|7
1721775640000|2024-07-23 23:00:40|184183.1|183903.5|184183.1|183928.7|184207.9|183928.7|184183.1|183903.5|4
1721775650000|2024-07-23 23:00:50|184182.6|183929.4|184182.6|183929.4|184182.6|183929.4|184182.6|183929.4|1
1721775660000|2024-07-23 23:01:00|184182.1|183930.1|184171|183930|184185.5|183930.1|184171|183927.7|3
1721775670000|2024-07-23 23:01:10|184170.6|183930.6|184170.1|183931.2|184170.6|183931.2|184170.1|183930.6|2
1721775680000|2024-07-23 23:01:20||183928.7||183928.7||183928.7||183928.7|1
1721775690000|2024-07-23 23:01:30|184169.6|183929.1|184156.5|183931.9|184169.6|183931.9|184156.5|183929.1|2
1721775700000|2024-07-23 23:01:40|184155.9|183932.5|184155.9|183938.3|184155.9|183938.3|184155.9|183932.5|2
1721775710000|2024-07-23 23:01:50|184155.2|183939.1|184151.9|183943.6|184155.2|183943.6|184151.9|183939.1|3
1721775720000|2024-07-23 23:02:00|184166.4|183935.8|184166.4|183943.6|184166.4|183943.6|184166.4|183935.8|2
1721775730000|2024-07-23 23:02:10|184166|183944.4|184166|183944.4|184166|183944.4|184166|183944.4|1
1721775740000|2024-07-23 23:02:20|184165.6|183945.2|184150.1|183946|184165.6|183946|184150.1|183945.2|3
1721775760000|2024-07-23 23:02:40|184149.6|183946.7|184150.9|183947.6|184150.9|183947.6|184149.6|183946.7|2
1721775770000|2024-07-23 23:02:50|184150.4|183948.3|184158.2|183949.2|184159|183949.2|184150.4|183948.3|4
1721775780000|2024-07-23 23:03:00|184157.9|183949.7|184167.5|183949.8|184167.5|183949.8|184157.9|183949.7|3
1721775790000|2024-07-23 23:03:10|184167.4|183950.2|184167.2|183950.2|184167.4|183950.2|184167.2|183950.2|2
1721775800000|2024-07-23 23:03:20|184167|183950.6|184157.2|183950.6|184167|183950.6|184157.2|183950.6|2
1721775810000|2024-07-23 23:03:30|184156.9|183951|184114.8|183984.8|184156.9|183984.8|184114.8|183951|2
1721775820000|2024-07-23 23:03:40|184114.6|183984.6|184114.6|183984.6|184114.6|183984.6|184114.6|183984.6|1
1721775830000|2024-07-23 23:03:50|184156.6|183951.4|184156.6|183953.1|184156.6|183953.1|184156.3|183951.4|4
1721775840000|2024-07-23 23:04:00|184161.3|183957.8|184169.7|183960.2|184169.7|183960.2|184161.1|183957.8|5
1721775850000|2024-07-23 23:04:10|184169.5|183960.5|184169.5|183960.5|184169.5|183960.5|184169.5|183960.5|1
1721775860000|2024-07-23 23:04:20|184125.6|183995.6|184125.6|183995.6|184125.6|183995.6|184125.6|183995.6|1
1721775870000|2024-07-23 23:04:30|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|1
1721775880000|2024-07-23 23:04:40|184118.5|183988.5|184125.7|183995.7|184125.7|183995.7|184118.5|183988.5|2
1721775900000|2024-07-23 23:05:00|184168.7|183961.9|184168.5|183962.3|184168.7|183962.3|184168.5|183961.9|2
1721775910000|2024-07-23 23:05:10|184168.3|183962.5|184125.8|183995.8|184168.3|183995.8|184125.8|183962.5|3
1721775920000|2024-07-23 23:05:20|184125.7|183995.7|184126.2|183996.2|184126.2|183996.2|184125.7|183995.7|3
1721775940000|2024-07-23 23:05:40|184170.4|183953.1|184170.2|183953.4|184170.4|183953.4|184170.2|183953.1|4
1721775950000|2024-07-23 23:05:50|184170.1|183953.6|184126.3|183996.3|184170.1|183996.3|184126.3|183953.6|2
1721775970000|2024-07-23 23:06:10|184119.2|183989.2|184119.2|183989.2|184119.2|183989.2|184119.2|183989.2|1
1721775980000|2024-07-23 23:06:20|184119.1|183989.1|184119.1|183989.1|184119.1|183989.1|184119.1|183989.1|1
1721775990000|2024-07-23 23:06:30|184119|183989|184124.5|183994.5|184124.5|183994.5|184119|183989|2
1721776010000|2024-07-23 23:06:50|184124.6|183994.6|184124.6|183994.6|184124.6|183994.6|184124.6|183994.6|1
1721776020000|2024-07-23 23:07:00|184124.7|183994.7|184118.4|183988.4|184124.7|183994.7|184118.4|183988.4|2
1721776030000|2024-07-23 23:07:10|184118.3|183988.3|184118.3|183988.3|184118.3|183988.3|184118.3|183988.3|1
1721776040000|2024-07-23 23:07:20|184118.2|183988.2|184118.2|183988.2|184118.2|183988.2|184118.2|183988.2|1
1721776050000|2024-07-23 23:07:30|184124.8|183994.8|184122.1|183992.1|184124.8|183994.8|184122.1|183992.1|2
1721776060000|2024-07-23 23:07:40|184122.2|183992.2|184122.2|183992.2|184122.2|183992.2|184122.2|183992.2|1
1721776080000|2024-07-23 23:08:00|184122.3|183992.3|184118.4|183988.4|184122.3|183992.3|184118.4|183988.4|2
1721776100000|2024-07-23 23:08:20|184122.6|183992.6|184122.6|183992.6|184122.6|183992.6|184122.6|183992.6|1
1721776120000|2024-07-23 23:08:40|184122.7|183992.7|184122.7|183992.7|184122.7|183992.7|184122.7|183992.7|1
1721776140000|2024-07-23 23:09:00|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|1
1721776160000|2024-07-23 23:09:20|184122.7|183992.7|184122.7|183992.7|184122.7|183992.7|184122.7|183992.7|1
1721776180000|2024-07-23 23:09:40|184122.8|183992.8|184122.8|183992.8|184122.8|183992.8|184122.8|183992.8|1
1721776190000|2024-07-23 23:09:50|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|1
1721776200000|2024-07-23 23:10:00|184124.7|183994.7|184124.7|183994.7|184124.7|183994.7|184124.7|183994.7|1
1721776210000|2024-07-23 23:10:10|184128.7|183998.7|184128.7|183998.7|184128.7|183998.7|184128.7|183998.7|1
1721776220000|2024-07-23 23:10:20|184128.9|183998.9|184128.9|183998.9|184128.9|183998.9|184128.9|183998.9|1
1721776240000|2024-07-23 23:10:40|184129|183999|184124.8|183994.8|184129|183999|184124.8|183994.8|2
1721776260000|2024-07-23 23:11:00|184124.9|183994.9|184126.3|183996.3|184126.3|183996.3|184124.9|183994.9|2
1721776270000|2024-07-23 23:11:10|184130.5|184000.5|184130.5|184000.5|184130.5|184000.5|184130.5|184000.5|1
1721776290000|2024-07-23 23:11:30|184130.6|184000.6|184130.6|184000.6|184130.6|184000.6|184130.6|184000.6|1
1721776300000|2024-07-23 23:11:40|184126.4|183996.4|184127.7|183997.7|184130.5|184000.5|184126.4|183996.4|3
1721776320000|2024-07-23 23:12:00|184127.3|183997.3|184127.3|183997.3|184127.3|183997.3|184125.7|183995.7|4
1721776330000|2024-07-23 23:12:10|184126.9|183996.9|184126|183996|184126.9|183996.9|184125.7|183995.7|4
1721776340000|2024-07-23 23:12:20|184121.3|183991.3|184121.5|183991.5|184124.4|183994.4|184121.3|183991.3|3
1721776350000|2024-07-23 23:12:30|184120.2|183990.2|184119.6|183989.6|184123.2|183993.2|184116|183986|7
1721776360000|2024-07-23 23:12:40|184119.7|183989.7|184119.8|183989.8|184119.8|183989.8|184119.7|183989.7|2
1721776370000|2024-07-23 23:12:50|184119.7|183989.7|184121.2|183991.2|184121.2|183991.2|184119.7|183989.7|3
1721776380000|2024-07-23 23:13:00|184121|183991|184121|183991|184121|183991|184121|183991|1
1721776400000|2024-07-23 23:13:20|184116.3|183986.3|184116.3|183986.3|184116.3|183986.3|184116.3|183986.3|1
1721776420000|2024-07-23 23:13:40|184120.9|183990.9|184119.3|183989.3|184120.9|183990.9|184119.3|183989.3|2
1721776440000|2024-07-23 23:14:00|184120|183990|184119.2|183989.2|184120|183990|184119.2|183989.2|2
1721776460000|2024-07-23 23:14:20|184115.2|183985.2|184115.3|183985.3|184115.3|183985.3|184115.2|183985.2|2
1721776480000|2024-07-23 23:14:40|184116.5|183986.5|184123.7|183993.7|184123.7|183993.7|184116.5|183986.5|3
1721776500000|2024-07-23 23:15:00|184122.8|183992.8|184123.9|183993.9|184123.9|183993.9|184122.8|183992.8|2
1721776520000|2024-07-23 23:15:20|184119|183989|184119|183989|184119|183989|184119|183989|1
1721776590000|2024-07-23 23:16:30|184121.2|183991.2|184121.2|183991.2|184121.2|183991.2|184121.2|183991.2|1
1721776610000|2024-07-23 23:16:50|184121.3|183991.3|184121.3|183991.3|184121.3|183991.3|184121.3|183991.3|1
1721776620000|2024-07-23 23:17:00|184119|183989|184119|183989|184119|183989|184119|183989|1
1721776640000|2024-07-23 23:17:20|184119.1|183989.1|184119.1|183989.1|184119.1|183989.1|184119.1|183989.1|1
1721776650000|2024-07-23 23:17:30|184121.1|183991.1|184121.8|183991.8|184122.3|183992.3|184121.1|183991.1|3
1721776660000|2024-07-23 23:17:40|184122.2|183992.2|184122.6|183992.6|184122.6|183992.6|184121.8|183991.8|4
1721776680000|2024-07-23 23:18:00|184126.8|183996.8|184126.6|183996.6|184126.8|183996.8|184125.8|183995.8|4
1721776690000|2024-07-23 23:18:10|184125.8|183995.8|184126.4|183996.4|184126.8|183996.8|184125.8|183995.8|5
1721776700000|2024-07-23 23:18:20|184126.6|183996.6|184125.5|183995.5|184126.6|183996.6|184125.5|183995.5|2
1721776710000|2024-07-23 23:18:30|184122.6|183992.6|184122.6|183992.6|184122.6|183992.6|184122.6|183992.6|1
1721776730000|2024-07-23 23:18:50|184121.4|183991.4|184121.4|183991.4|184121.4|183991.4|184121.4|183991.4|1
1721776760000|2024-07-23 23:19:20|184122.5|183992.5|184122.5|183992.5|184122.5|183992.5|184122.5|183992.5|1
1721776770000|2024-07-23 23:19:30|184122.6|183992.6|184122.6|183992.6|184122.6|183992.6|184122.6|183992.6|1
1721776790000|2024-07-23 23:19:50|184121.7|183991.7|184119.7|183989.7|184121.7|183991.7|184119.7|183989.7|2
1721776800000|2024-07-23 23:20:00|184120.2|183990.2|184120.2|183990.2|184120.2|183990.2|184120.2|183990.2|1
1721776810000|2024-07-23 23:20:10|184121.9|183991.9|184121.9|183991.9|184121.9|183991.9|184121.9|183991.9|1
1721776830000|2024-07-23 23:20:30|184120|183990|184120|183990|184120|183990|184120|183990|1
1721776840000|2024-07-23 23:20:40|184116.4|183986.4|184116.4|183986.4|184116.4|183986.4|184116.4|183986.4|1
1721776860000|2024-07-23 23:21:00|184116.9|183986.9|184116.9|183986.9|184116.9|183986.9|184116.9|183986.9|1
1721776870000|2024-07-23 23:21:10|184120|183990|184120|183990|184120|183990|184120|183990|1
1721776890000|2024-07-23 23:21:30|184119.4|183989.4|184119.8|183989.8|184119.8|183989.8|184119.4|183989.4|2
1721776900000|2024-07-23 23:21:40|184115.2|183985.2|184115.2|183985.2|184115.2|183985.2|184115.2|183985.2|1
1721776920000|2024-07-23 23:22:00|184119.1|183989.1|184119.1|183989.1|184119.1|183989.1|184119.1|183989.1|1
1721776950000|2024-07-23 23:22:30|184115.2|183985.2|184116.7|183986.7|184116.7|183986.7|184115.2|183985.2|2
1721776980000|2024-07-23 23:23:00|184115.7|183985.7|184119.3|183989.3|184119.5|183989.5|184115.7|183985.7|3
1721776990000|2024-07-23 23:23:10|184119.4|183989.4|184119.4|183989.4|184119.4|183989.4|184119.4|183989.4|1
1721777000000|2024-07-23 23:23:20|184119.5|183989.5|184119.5|183989.5|184119.5|183989.5|184119.5|183989.5|1
1721777010000|2024-07-23 23:23:30|184115.6|183985.6|184115.6|183985.6|184115.6|183985.6|184115.6|183985.6|1
1721777020000|2024-07-23 23:23:40|184115|183985|184115|183985|184115|183985|184115|183985|1
1721777030000|2024-07-23 23:23:50|184115.9|183985.9|184119.4|183989.4|184119.5|183989.5|184115.9|183985.9|5
1721777050000|2024-07-23 23:24:10|184118.6|183988.6|184119.2|183989.2|184119.2|183989.2|184118.6|183988.6|2
1721777070000|2024-07-23 23:24:30|184115.4|183985.4|184109.9|183979.9|184115.4|183985.4|184108.6|183978.6|7
1721777080000|2024-07-23 23:24:40|184109.1|183979.1|184111.4|183981.4|184112.1|183982.1|184109.1|183979.1|4
1721777100000|2024-07-23 23:25:00|184112.2|183982.2|184111.5|183981.5|184112.6|183982.6|184111.5|183981.5|3
1721777110000|2024-07-23 23:25:10|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|1
1721777120000|2024-07-23 23:25:20|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|1
1721777130000|2024-07-23 23:25:30|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|1
1721777150000|2024-07-23 23:25:50|184112.9|183982.9|184114.8|183984.8|184114.8|183984.8|184112.9|183982.9|2
1721777160000|2024-07-23 23:26:00|184112.9|183982.9|184114|183984|184114|183984|184112.9|183982.9|2
1721777170000|2024-07-23 23:26:10|184113.3|183983.3|184113.3|183983.3|184113.3|183983.3|184113.3|183983.3|1
1721777180000|2024-07-23 23:26:20|184118.5|183988.5|184116.8|183986.8|184118.5|183988.5|184116.8|183986.8|2
1721777190000|2024-07-23 23:26:30|184116.9|183986.9|184115.5|183985.5|184116.9|183986.9|184114.7|183984.7|4
1721777210000|2024-07-23 23:26:50|184111.3|183981.3|184111.3|183981.3|184111.3|183981.3|184111.3|183981.3|1
1721777220000|2024-07-23 23:27:00|184114.1|183984.1|184114.6|183984.6|184116.5|183986.5|184114.1|183984.1|4
1721777230000|2024-07-23 23:27:10|184114.5|183984.5|184118.1|183988.1|184118.1|183988.1|184114.5|183984.5|2
1721777240000|2024-07-23 23:27:20|184116.8|183986.8|184114.3|183984.3|184116.8|183986.8|184114.2|183984.2|5
1721777250000|2024-07-23 23:27:30|184115.5|183985.5|184115.9|183985.9|184115.9|183985.9|184114.5|183984.5|4
1721777270000|2024-07-23 23:27:50|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|1
1721777290000|2024-07-23 23:28:10|184115.9|183985.9|184115.8|183985.8|184115.9|183985.9|184115.8|183985.8|2
1721777310000|2024-07-23 23:28:30|184115.9|183985.9|184115.9|183985.9|184115.9|183985.9|184115.9|183985.9|1
1721777320000|2024-07-23 23:28:40|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|1
1721777340000|2024-07-23 23:29:00|184115.9|183985.9|184115.9|183985.9|184115.9|183985.9|184115.9|183985.9|1
1721777380000|2024-07-23 23:29:40|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|1
1721777400000|2024-07-23 23:30:00|184112.2|183982.2|184116|183986|184116|183986|184112.2|183982.2|2
1721777430000|2024-07-23 23:30:30|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|1
1721777440000|2024-07-23 23:30:40|184112.7|183982.7|184111.2|183981.2|184112.7|183982.7|184111.2|183981.2|2
1721777450000|2024-07-23 23:30:50|184115.3|183985.3|184115.3|183985.3|184115.3|183985.3|184115.3|183985.3|1
1721777460000|2024-07-23 23:31:00|184115.9|183985.9|184115.9|183985.9|184115.9|183985.9|184115.9|183985.9|1
1721777490000|2024-07-23 23:31:30|184112.2|183982.2|184112.2|183982.2|184112.2|183982.2|184112.2|183982.2|1
1721777510000|2024-07-23 23:31:50|184110.6|183980.6|184115.5|183985.5|184115.9|183985.9|184110.6|183980.6|3
1721777530000|2024-07-23 23:32:10|184116.6|183986.6|184116.3|183986.3|184116.6|183986.6|184115|183985|3
1721777540000|2024-07-23 23:32:20|184111.9|183981.9|184111.8|183981.8|184111.9|183981.9|184111.8|183981.8|2
1721777550000|2024-07-23 23:32:30|184111.1|183981.1|184111.1|183981.1|184111.1|183981.1|184111.1|183981.1|1
1721777560000|2024-07-23 23:32:40|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|1
1721777570000|2024-07-23 23:32:50|184116.2|183986.2|184116.2|183986.2|184116.2|183986.2|184116.2|183986.2|1
1721777580000|2024-07-23 23:33:00|184115.5|183985.5|184115.5|183985.5|184115.5|183985.5|184115.5|183985.5|1
1721777600000|2024-07-23 23:33:20|184108.4|183978.4|184105|183975|184108.4|183978.4|184102.6|183972.6|6
1721777620000|2024-07-23 23:33:40|184113.3|183983.3|184113.3|183983.3|184113.3|183983.3|184113.3|183983.3|1
1721777630000|2024-07-23 23:33:50|184114.2|183984.2|184112.5|183982.5|184118.5|183988.5|184112.5|183982.5|4
1721777650000|2024-07-23 23:34:10|184103.6|183973.6|184101.1|183971.1|184103.6|183973.6|184101.1|183971.1|3
1721777660000|2024-07-23 23:34:20|184102.1|183972.1|184102.1|183972.1|184102.1|183972.1|184102.1|183972.1|1
1721777670000|2024-07-23 23:34:30|184105.2|183975.2|184113.4|183983.4|184113.4|183983.4|184105.2|183975.2|3
1721777680000|2024-07-23 23:34:40|184113.2|183983.2|184113.2|183983.2|184113.2|183983.2|184113.2|183983.2|1
1721777700000|2024-07-23 23:35:00|184113.5|183983.5|184106.4|183976.4|184113.5|183983.5|184106.4|183976.4|3
1721777720000|2024-07-23 23:35:20|184104.7|183974.7|184101.5|183971.5|184104.7|183974.7|184101.5|183971.5|2
1721777730000|2024-07-23 23:35:30|184107.2|183977.2|184107.2|183977.2|184107.2|183977.2|184107.2|183977.2|1
1721777740000|2024-07-23 23:35:40|184108.8|183978.8|184107.9|183977.9|184108.8|183978.8|184107.9|183977.9|2
1721777760000|2024-07-23 23:36:00|184097.3|183967.3|184097.3|183967.3|184097.3|183967.3|184097.3|183967.3|1
1721777770000|2024-07-23 23:36:10|184098.2|183968.2|184098.1|183968.1|184098.2|183968.2|184098.1|183968.1|2
1721777780000|2024-07-23 23:36:20|184097.5|183967.5|184108.5|183978.5|184108.5|183978.5|184097.5|183967.5|2
1721777810000|2024-07-23 23:36:50|184097.5|183967.5|184097.5|183967.5|184097.5|183967.5|184097.5|183967.5|1
1721777840000|2024-07-23 23:37:20|184113.1|183983.1|184109.4|183979.4|184113.1|183983.1|184108.4|183978.4|5
1721777870000|2024-07-23 23:37:50|184104.5|183974.5|184105.1|183975.1|184107.2|183977.2|184104.5|183974.5|3
1721777880000|2024-07-23 23:38:00|184104.4|183974.4|184104.4|183974.4|184104.4|183974.4|184104.4|183974.4|1
1721777890000|2024-07-23 23:38:10|184109.4|183979.4|184109.4|183979.4|184109.4|183979.4|184109.4|183979.4|1
1721777900000|2024-07-23 23:38:20|184110.8|183980.8|184109.8|183979.8|184110.8|183980.8|184109.8|183979.8|2
1721777920000|2024-07-23 23:38:40|184109.9|183979.9|184105|183975|184109.9|183979.9|184105|183975|2
1721777930000|2024-07-23 23:38:50|184105.1|183975.1|184105.1|183975.1|184105.1|183975.1|184105.1|183975.1|1
1721777950000|2024-07-23 23:39:10|184109.9|183979.9|184109.9|183979.9|184109.9|183979.9|184109.9|183979.9|1
1721777960000|2024-07-23 23:39:20|184111.2|183981.2|184111.2|183981.2|184111.2|183981.2|184111.2|183981.2|1
1721777970000|2024-07-23 23:39:30|184112.3|183982.3|184112.3|183982.3|184112.3|183982.3|184112.3|183982.3|1
1721777980000|2024-07-23 23:39:40|184108.8|183978.8|184105.5|183975.5|184108.8|183978.8|184105.5|183975.5|2
1721777990000|2024-07-23 23:39:50|184107|183977|184107|183977|184107|183977|184107|183977|1
1721778000000|2024-07-23 23:40:00|184111.7|183981.7|184109.8|183979.8|184112.4|183982.4|184109.8|183979.8|4
1721778010000|2024-07-23 23:40:10|184111.8|183981.8|184111.7|183981.7|184111.8|183981.8|184110.6|183980.6|3
1721778020000|2024-07-23 23:40:20|184112.4|183982.4|184110.7|183980.7|184112.4|183982.4|184110.7|183980.7|2
1721778030000|2024-07-23 23:40:30|184106.9|183976.9|184108|183978|184114.6|183984.6|184106.9|183976.9|3
1721778040000|2024-07-23 23:40:40|184104.8|183974.8|184105.5|183975.5|184109.3|183979.3|184104.8|183974.8|7
1721778050000|2024-07-23 23:40:50|184106.9|183976.9|184105.1|183975.1|184106.9|183976.9|184105.1|183975.1|2
1721778060000|2024-07-23 23:41:00|184106.3|183976.3|184110.8|183980.8|184111|183981|184106.3|183976.3|4
1721778070000|2024-07-23 23:41:10|184109.1|183979.1|184109.4|183979.4|184113.8|183983.8|184109.1|183979.1|5
1721778100000|2024-07-23 23:41:40|184105.4|183975.4|184105.1|183975.1|184107.3|183977.3|184105.1|183975.1|4
1721778110000|2024-07-23 23:41:50|184105.3|183975.3|184110.6|183980.6|184110.6|183980.6|184105.3|183975.3|3
1721778130000|2024-07-23 23:42:10|184111.3|183981.3|184110.9|183980.9|184112.2|183982.2|184110.9|183980.9|3
1721778150000|2024-07-23 23:42:30|184106.6|183976.6|184106.6|183976.6|184106.6|183976.6|184106.6|183976.6|1
1721778170000|2024-07-23 23:42:50|184111.1|183981.1|184111.1|183981.1|184111.1|183981.1|184111.1|183981.1|1
1721778180000|2024-07-23 23:43:00|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|1
1721778200000|2024-07-23 23:43:20|184111.3|183981.3|184103.8|183973.8|184111.3|183981.3|184103.4|183973.4|6
1721778220000|2024-07-23 23:43:40|184105.5|183975.5|184111.6|183981.6|184111.6|183981.6|184105.5|183975.5|3
1721778230000|2024-07-23 23:43:50|184111.3|183981.3|184109.4|183979.4|184111.3|183981.3|184108.6|183978.6|3
1721778240000|2024-07-23 23:44:00|184111.1|183981.1|184105.4|183975.4|184111.1|183981.1|184105.4|183975.4|5
1721778250000|2024-07-23 23:44:10|184104.7|183974.7|184104.7|183974.7|184104.7|183974.7|184104.7|183974.7|1
1721778260000|2024-07-23 23:44:20|184097|183967|184097|183967|184097|183967|184097|183967|1
1721778280000|2024-07-23 23:44:40|184104.1|183974.1|184110|183980|184110|183980|184104.1|183974.1|2
1721778290000|2024-07-23 23:44:50|184112.7|183982.7|184108.8|183978.8|184113.3|183983.3|184108.8|183978.8|4
1721778300000|2024-07-23 23:45:00|184110|183980|184107.6|183977.6|184110|183980|184107.6|183977.6|2
1721778310000|2024-07-23 23:45:10|184099.4|183969.4|184098.2|183968.2|184099.4|183969.4|184096.2|183966.2|5
1721778320000|2024-07-23 23:45:20|184094.7|183964.7|184094.7|183964.7|184094.7|183964.7|184094.7|183964.7|1
1721778330000|2024-07-23 23:45:30|184095.7|183965.7|184109.4|183979.4|184109.4|183979.4|184095.7|183965.7|4
1721778360000|2024-07-23 23:46:00|184104.7|183974.7|184104.7|183974.7|184104.7|183974.7|184104.7|183974.7|1
1721778390000|2024-07-23 23:46:30|184109.7|183979.7|184101.8|183971.8|184109.7|183979.7|184101.8|183971.8|5
1721778400000|2024-07-23 23:46:40|184107.6|183977.6|184107.6|183977.6|184107.6|183977.6|184101.3|183971.3|3
1721778420000|2024-07-23 23:47:00|184108.5|183978.5|184103|183973|184108.5|183978.5|184103|183973|2
1721778430000|2024-07-23 23:47:10|184104.4|183974.4|184103.5|183973.5|184107|183977|184103.5|183973.5|5
1721778440000|2024-07-23 23:47:20|184107.7|183977.7|184107.7|183977.7|184107.7|183977.7|184107.7|183977.7|1
1721778470000|2024-07-23 23:47:50|184105|183975|184105|183975|184105|183975|184105|183975|1
1721778480000|2024-07-23 23:48:00|184098.5|183968.5|184102.4|183972.4|184103|183973|184098.5|183968.5|6
1721778490000|2024-07-23 23:48:10|184100|183970|184094.8|183964.8|184102.3|183972.3|184094.8|183964.8|8
1721778500000|2024-07-23 23:48:20|184102.5|183972.5|184106.8|183976.8|184106.8|183976.8|184102.5|183972.5|2
1721778510000|2024-07-23 23:48:30|184108|183978|184106.9|183976.9|184114.5|183984.5|184106.9|183976.9|6
1721778520000|2024-07-23 23:48:40|184107.9|183977.9|184108.1|183978.1|184112.9|183982.9|184107.9|183977.9|5
1721778530000|2024-07-23 23:48:50|184108|183978|184095|183965|184108|183978|184095|183965|6
1721778550000|2024-07-23 23:49:10|184098.8|183968.8|184110.2|183980.2|184110.2|183980.2|184098.8|183968.8|3
1721778560000|2024-07-23 23:49:20|184107.5|183977.5|184107.5|183977.5|184107.5|183977.5|184107.5|183977.5|1
1721778570000|2024-07-23 23:49:30|184102.7|183972.7|184102.7|183972.7|184102.7|183972.7|184102.7|183972.7|1
1721778580000|2024-07-23 23:49:40|184105.6|183975.6|184104.8|183974.8|184105.6|183975.6|184104.8|183974.8|2
1721778590000|2024-07-23 23:49:50|184100.7|183970.7|184095.3|183965.3|184100.7|183970.7|184095.3|183965.3|2
1721778600000|2024-07-23 23:50:00|184096.3|183966.3|184094.7|183964.7|184096.3|183966.3|184094.7|183964.7|3
1721778610000|2024-07-23 23:50:10|184096.5|183966.5|184108.8|183978.8|184109.8|183979.8|184096.5|183966.5|5
1721778620000|2024-07-23 23:50:20|184106.4|183976.4|184112.3|183982.3|184112.3|183982.3|184106.4|183976.4|2
1721778630000|2024-07-23 23:50:30|184110|183980|184109|183979|184110|183980|184109|183979|2
1721778640000|2024-07-23 23:50:40|184110.5|183980.5|184104.9|183974.9|184110.5|183980.5|184104.9|183974.9|3
1721778660000|2024-07-23 23:51:00|184106.8|183976.8|184110.2|183980.2|184111.4|183981.4|184106.8|183976.8|4
1721778690000|2024-07-23 23:51:30|184112.3|183982.3|184100.7|183970.7|184112.3|183982.3|184100.7|183970.7|4
1721778700000|2024-07-23 23:51:40|184100.8|183970.8|184100.8|183970.8|184100.8|183970.8|184100.8|183970.8|1
1721778720000|2024-07-23 23:52:00|184098.4|183968.4|184113.1|183983.1|184113.1|183983.1|184098.4|183968.4|3
1721778730000|2024-07-23 23:52:10|184113.5|183983.5|184113.5|183983.5|184113.5|183983.5|184113.5|183983.5|1
1721778740000|2024-07-23 23:52:20|184113.1|183983.1|184113.1|183983.1|184114.5|183984.5|184113.1|183983.1|3
1721778750000|2024-07-23 23:52:30|184106.3|183976.3|184105.8|183975.8|184108.2|183978.2|184105.8|183975.8|3
1721778770000|2024-07-23 23:52:50|184104.7|183974.7|184108.7|183978.7|184112.9|183982.9|184101.4|183971.4|7
1721778780000|2024-07-23 23:53:00|184105.6|183975.6|184107.3|183977.3|184107.5|183977.5|184103|183973|4
1721778790000|2024-07-23 23:53:10|184108|183978|184103.5|183973.5|184112.5|183982.5|184103.5|183973.5|5
1721778800000|2024-07-23 23:53:20|184108|183978|184112.2|183982.2|184112.2|183982.2|184108|183978|4
1721778810000|2024-07-23 23:53:30|184106.1|183976.1|184106.1|183976.1|184106.1|183976.1|184106.1|183976.1|1
1721778820000|2024-07-23 23:53:40|184107.7|183977.7|184107.7|183977.7|184107.7|183977.7|184107.7|183977.7|1
1721778830000|2024-07-23 23:53:50|184107.5|183977.5|184113.4|183983.4|184113.4|183983.4|184107.4|183977.4|4
1721778840000|2024-07-23 23:54:00|184108.3|183978.3|184112.1|183982.1|184112.1|183982.1|184108.1|183978.1|5
1721778850000|2024-07-23 23:54:10|184111|183981|184112.9|183982.9|184112.9|183982.9|184111|183981|2
1721778860000|2024-07-23 23:54:20|184113.1|183983.1|184107.4|183977.4|184113.1|183983.1|184107.4|183977.4|2
1721778870000|2024-07-23 23:54:30|184108.9|183978.9|184107.9|183977.9|184108.9|183978.9|184107.9|183977.9|2
1721778880000|2024-07-23 23:54:40|184113.4|183983.4|184113.4|183983.4|184113.4|183983.4|184113.4|183983.4|1
1721778890000|2024-07-23 23:54:50|184114.1|183984.1|184113|183983|184114.1|183984.1|184113|183983|2
1721778910000|2024-07-23 23:55:10|184112.1|183982.1|184101.9|183971.9|184112.1|183982.1|184101.9|183971.9|3
1721778920000|2024-07-23 23:55:20|184103.7|183973.7|184106.9|183976.9|184106.9|183976.9|184103.7|183973.7|2
1721778930000|2024-07-23 23:55:30|184105.8|183975.8|184107.7|183977.7|184107.7|183977.7|184105.8|183975.8|4
1721778940000|2024-07-23 23:55:40|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|1
1721778970000|2024-07-23 23:56:10|184109.8|183979.8|184109.8|183979.8|184109.8|183979.8|184109.8|183979.8|1
1721778990000|2024-07-23 23:56:30|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|1
1721779010000|2024-07-23 23:56:50|184115.4|183985.4|184115.4|183985.4|184115.4|183985.4|184115.4|183985.4|1
1721779020000|2024-07-23 23:57:00|184118.3|183988.3|184107.8|183977.8|184118.3|183988.3|184107.8|183977.8|2
1721779050000|2024-07-23 23:57:30|184115.7|183985.7|184115.7|183985.7|184115.7|183985.7|184115.7|183985.7|1
1721779060000|2024-07-23 23:57:40|184116.4|183986.4|184116.4|183986.4|184116.4|183986.4|184116.4|183986.4|1
1721779070000|2024-07-23 23:57:50|184116.9|183986.9|184117.4|183987.4|184117.4|183987.4|184116.9|183986.9|2
1721779080000|2024-07-23 23:58:00|184111.8|183981.8|184111.8|183981.8|184111.8|183981.8|184111.8|183981.8|1
1721779090000|2024-07-23 23:58:10|184110.5|183980.5|184109.3|183979.3|184110.6|183980.6|184109.3|183979.3|3
1721779100000|2024-07-23 23:58:20|184115.5|183985.5|184203.4|184073.4|184208.5|184078.5|184115.5|183985.5|14
1721779110000|2024-07-23 23:58:30|184202.7|184072.7|184205.5|184075.5|184205.6|184075.6|184202.7|184072.7|5
1721779120000|2024-07-23 23:58:40|184204.7|184074.7|184205.7|184075.7|184205.7|184075.7|184204|184074|4
1721779130000|2024-07-23 23:58:50|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|1
1721779140000|2024-07-23 23:59:00|184197.4|184067.4|184197.4|184067.4|184197.4|184067.4|184197.4|184067.4|1
1721779150000|2024-07-23 23:59:10|184198.4|184068.4|184198.4|184068.4|184198.4|184068.4|184198.4|184068.4|1
1721779160000|2024-07-23 23:59:20|184206.7|184076.7|184206.2|184076.2|184206.7|184076.7|184206.1|184076.1|4
1721779180000|2024-07-23 23:59:40|184206.1|184076.1|184206.2|184076.2|184206.2|184076.2|184206.1|184076.1|2
1721779190000|2024-07-23 23:59:50|184198.4|184068.4|184198.4|184068.4|184198.4|184068.4|184198.4|184068.4|1
1721779200000|2024-07-24 00:00:00|184203|184073|184203|184073|184203|184073|184203|184073|1
1721779210000|2024-07-24 00:00:10|184205.6|184075.6|184205.6|184075.6|184205.6|184075.6|184205.6|184075.6|1
1721779230000|2024-07-24 00:00:30|184205.7|184075.7|184205.7|184075.7|184205.7|184075.7|184205.7|184075.7|1
1721779240000|2024-07-24 00:00:40|184198.4|184068.4|184198.4|184068.4|184198.4|184068.4|184198.4|184068.4|1
1721779270000|2024-07-24 00:01:10|184195.7|184065.7|184204.8|184074.8|184204.8|184074.8|184195.7|184065.7|3
1721779300000|2024-07-24 00:01:40|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|1
1721779320000|2024-07-24 00:02:00|184205.1|184075.1|184205.1|184075.1|184205.1|184075.1|184205.1|184075.1|1
1721779340000|2024-07-24 00:02:20|184206.5|184076.5|184206.5|184076.5|184206.5|184076.5|184206.5|184076.5|1
1721779350000|2024-07-24 00:02:30|184206.6|184076.6|184203.9|184073.9|184206.6|184076.6|184203.9|184073.9|2
1721779370000|2024-07-24 00:02:50|184203.3|184073.3|184199.3|184069.3|184203.3|184073.3|184197.5|184067.5|3
1721779380000|2024-07-24 00:03:00|184204.7|184074.7|184204.7|184074.7|184204.7|184074.7|184204.7|184074.7|1
1721779410000|2024-07-24 00:03:30|184199.4|184069.4|184199.4|184069.4|184199.4|184069.4|184199.4|184069.4|1
1721779430000|2024-07-24 00:03:50|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|1
1721779470000|2024-07-24 00:04:30|184199.4|184069.4|184199.2|184069.2|184199.4|184069.4|184199.2|184069.2|2
1721779490000|2024-07-24 00:04:50|184204.5|184074.5|184205.2|184075.2|184205.2|184075.2|184204.5|184074.5|2
1721779500000|2024-07-24 00:05:00|184204.8|184074.8|184203.6|184073.6|184208.1|184078.1|184203.6|184073.6|3
1721779520000|2024-07-24 00:05:20|184191.2|184061.2|184191.2|184061.2|184191.2|184061.2|184191.2|184061.2|1
1721779540000|2024-07-24 00:05:40|184202.4|184072.4|184202.4|184072.4|184202.4|184072.4|184202.4|184072.4|1
1721779570000|2024-07-24 00:06:10|184191.4|184061.4|184191.4|184061.4|184191.4|184061.4|184191.4|184061.4|1
1721779600000|2024-07-24 00:06:40|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|1
1721779630000|2024-07-24 00:07:10|184191.4|184061.4|184191.4|184061.4|184191.4|184061.4|184191.4|184061.4|1
1721779650000|2024-07-24 00:07:30|184202.7|184072.7|184202.7|184072.7|184202.7|184072.7|184202.7|184072.7|1
1721779670000|2024-07-24 00:07:50|184202.9|184072.9|184202.9|184072.9|184202.9|184072.9|184202.9|184072.9|1
1721779680000|2024-07-24 00:08:00|184203.7|184073.7|184194.2|184064.2|184203.7|184073.7|184194.2|184064.2|2
1721779710000|2024-07-24 00:08:30|184203.7|184073.7|184203.7|184073.7|184203.7|184073.7|184203.7|184073.7|1
1721779740000|2024-07-24 00:09:00|184194.2|184064.2|184194.2|184064.2|184194.2|184064.2|184194.2|184064.2|1
1721779760000|2024-07-24 00:09:20|184203.7|184073.7|184203.7|184073.7|184203.7|184073.7|184203.7|184073.7|1
1721779780000|2024-07-24 00:09:40|184203.9|184073.9|184208.3|184078.3|184208.3|184078.3|184203.9|184073.9|4
1721779790000|2024-07-24 00:09:50|184203.7|184073.7|184203.7|184073.7|184203.7|184073.7|184203.7|184073.7|1
1721779810000|2024-07-24 00:10:10|184203.6|184073.6|184196.2|184066.2|184203.7|184073.7|184196.2|184066.2|5
1721779820000|2024-07-24 00:10:20|184208.7|184078.7|184209|184079|184209|184079|184208.7|184078.7|2
1721779850000|2024-07-24 00:10:50|184201.6|184071.6|184201.6|184071.6|184201.6|184071.6|184201.6|184071.6|1
1721779870000|2024-07-24 00:11:10|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|1
1721779900000|2024-07-24 00:11:40|184206.3|184076.3|184206.3|184076.3|184206.3|184076.3|184206.3|184076.3|1
1721779930000|2024-07-24 00:12:10|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|1
1721779960000|2024-07-24 00:12:40|184206.3|184076.3|184206.3|184076.3|184206.3|184076.3|184206.3|184076.3|1
1721779980000|2024-07-24 00:13:00|184208.9|184078.9|184208.9|184078.9|184208.9|184078.9|184208.9|184078.9|1
1721780010000|2024-07-24 00:13:30|184208.7|184078.7|184204.5|184074.5|184208.7|184078.7|184204.5|184074.5|3
1721780030000|2024-07-24 00:13:50|184205.4|184075.4|184205.4|184075.4|184205.4|184075.4|184205.4|184075.4|1
1721780040000|2024-07-24 00:14:00|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|1
1721780070000|2024-07-24 00:14:30|184205.4|184075.4|184205.4|184075.4|184205.4|184075.4|184205.4|184075.4|1
1721780080000|2024-07-24 00:14:40|184205.7|184075.7|184205.7|184075.7|184205.7|184075.7|184205.7|184075.7|1
1721780090000|2024-07-24 00:14:50|184208.7|184078.7|184208.7|184078.7|184208.7|184078.7|184208.7|184078.7|1
1721780100000|2024-07-24 00:15:00|184208.6|184078.6|184207.4|184077.4|184208.6|184078.6|184207.4|184077.4|2
1721780120000|2024-07-24 00:15:20|184207.3|184077.3|184204.5|184074.5|184207.3|184077.3|184204.5|184074.5|2
1721780150000|2024-07-24 00:15:50|184207.1|184077.1|184207.1|184077.1|184207.1|184077.1|184207.1|184077.1|1
1721780170000|2024-07-24 00:16:10|184207.3|184077.3|184207.3|184077.3|184207.3|184077.3|184207.3|184077.3|1
1721780180000|2024-07-24 00:16:20|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|1
1721780200000|2024-07-24 00:16:40|184205.5|184075.5|184205.5|184075.5|184205.5|184075.5|184205.5|184075.5|1
1721780210000|2024-07-24 00:16:50|184207.5|184077.5|184207.4|184077.4|184207.5|184077.5|184207.4|184077.4|2
1721780230000|2024-07-24 00:17:10|184204.5|184074.5|184200.2|184070.2|184204.5|184074.5|184200.2|184070.2|2
1721780250000|2024-07-24 00:17:30|184200.6|184070.6|184200.6|184070.6|184200.6|184070.6|184200.6|184070.6|1
1721780260000|2024-07-24 00:17:40|184205.6|184075.6|184205.2|184075.2|184205.6|184075.6|184205.2|184075.2|2
1721780280000|2024-07-24 00:18:00|184209.7|184079.7|184210.1|184080.1|184210.1|184080.1|184209.7|184079.7|2
1721780290000|2024-07-24 00:18:10|184207|184077|184207|184077|184207|184077|184207|184077|1
1721780310000|2024-07-24 00:18:30|184205|184075|184205|184075|184205|184075|184205|184075|1
1721780340000|2024-07-24 00:19:00|184208.5|184078.5|184206.7|184076.7|184208.5|184078.5|184206.7|184076.7|2
1721780370000|2024-07-24 00:19:30|184208.4|184078.4|184209.1|184079.1|184209.1|184079.1|184204.5|184074.5|5
1721780390000|2024-07-24 00:19:50|184205.7|184075.7|184208.5|184078.5|184208.5|184078.5|184205.7|184075.7|2
1721780400000|2024-07-24 00:20:00|184206.8|184076.8|184206.8|184076.8|184206.8|184076.8|184206.8|184076.8|1
1721780420000|2024-07-24 00:20:20|184209.6|184079.6|184209.6|184079.6|184209.6|184079.6|184209.6|184079.6|1
1721780450000|2024-07-24 00:20:50|184205.5|184075.5|184203|184073|184205.5|184075.5|184203|184073|2
1721780480000|2024-07-24 00:21:20|184207.9|184077.9|184207.9|184077.9|184207.9|184077.9|184207.9|184077.9|1
1721780490000|2024-07-24 00:21:30|184206.6|184076.6|184206.6|184076.6|184206.6|184076.6|184206.6|184076.6|1
1721780510000|2024-07-24 00:21:50|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|1
1721780530000|2024-07-24 00:22:10|184200.4|184070.4|184206.3|184076.3|184206.3|184076.3|184200.4|184070.4|2
1721780540000|2024-07-24 00:22:20|184206.4|184076.4|184208|184078|184208|184078|184206.4|184076.4|2
1721780550000|2024-07-24 00:22:30|184207.9|184077.9|184207.9|184077.9|184207.9|184077.9|184207.9|184077.9|1
1721780560000|2024-07-24 00:22:40|184205|184075|184205|184075|184205|184075|184205|184075|1
1721780570000|2024-07-24 00:22:50|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|1
1721780580000|2024-07-24 00:23:00|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|1
1721780590000|2024-07-24 00:23:10|184208.3|184078.3|184208.3|184078.3|184208.3|184078.3|184208.3|184078.3|1
1721780620000|2024-07-24 00:23:40|184204.3|184074.3|184209.7|184079.7|184209.7|184079.7|184204.3|184074.3|2
1721780650000|2024-07-24 00:24:10|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|1
1721780670000|2024-07-24 00:24:30|184200.2|184070.2|184200.2|184070.2|184200.2|184070.2|184200.2|184070.2|1
1721780680000|2024-07-24 00:24:40|184208.3|184078.3|184208.3|184078.3|184208.3|184078.3|184208.3|184078.3|1
1721780710000|2024-07-24 00:25:10|184200.2|184070.2|184200.2|184070.2|184200.2|184070.2|184200.2|184070.2|1
1721780730000|2024-07-24 00:25:30|184202.9|184072.9|184209.1|184079.1|184209.1|184079.1|184202.9|184072.9|2
1721780750000|2024-07-24 00:25:50|184209.2|184079.2|184209.2|184079.2|184209.2|184079.2|184209.2|184079.2|1
1721780760000|2024-07-24 00:26:00|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|1
1721780770000|2024-07-24 00:26:10|184203|184073|184203|184073|184203|184073|184203|184073|1
1721780780000|2024-07-24 00:26:20|184200.8|184070.8|184202.7|184072.7|184202.7|184072.7|184200.8|184070.8|2
1721780790000|2024-07-24 00:26:30|184209.2|184079.2|184209.2|184079.2|184209.2|184079.2|184209.2|184079.2|1
1721780800000|2024-07-24 00:26:40|184208.5|184078.5|184208.5|184078.5|184208.5|184078.5|184208.5|184078.5|1
1721780820000|2024-07-24 00:27:00|184200.6|184070.6|184200.6|184070.6|184200.6|184070.6|184200.6|184070.6|1
1721780830000|2024-07-24 00:27:10|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|1
1721780840000|2024-07-24 00:27:20|184198.5|184068.5|184207.5|184077.5|184207.5|184077.5|184198.5|184068.5|4
1721780850000|2024-07-24 00:27:30|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|1
1721780870000|2024-07-24 00:27:50|184207.5|184077.5|184200.4|184070.4|184208.4|184078.4|184200.4|184070.4|3
1721780900000|2024-07-24 00:28:20|184208.5|184078.5|184208.6|184078.6|184208.6|184078.6|184208.5|184078.5|2
1721780920000|2024-07-24 00:28:40|184208.1|184078.1|184208.1|184078.1|184208.1|184078.1|184208.1|184078.1|1
1721780930000|2024-07-24 00:28:50|184208|184078|184202.5|184072.5|184208|184078|184202.5|184072.5|2
1721780950000|2024-07-24 00:29:10|184208|184078|184208.6|184078.6|184208.6|184078.6|184208|184078|3
1721780980000|2024-07-24 00:29:40|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|1
1721780990000|2024-07-24 00:29:50|184206.7|184076.7|184207.7|184077.7|184207.7|184077.7|184206.7|184076.7|2
1721781000000|2024-07-24 00:30:00|184207.5|184077.5|184207.4|184077.4|184207.5|184077.5|184207.4|184077.4|2
1721781010000|2024-07-24 00:30:10|184207.5|184077.5|184206.5|184076.5|184207.5|184077.5|184206.5|184076.5|2
1721781020000|2024-07-24 00:30:20|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|1
1721781030000|2024-07-24 00:30:30|184200.3|184070.3|184198.3|184068.3|184200.3|184070.3|184198.3|184068.3|2
1721781040000|2024-07-24 00:30:40|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|1
1721781080000|2024-07-24 00:31:20|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|1
1721781100000|2024-07-24 00:31:40|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|1
1721781120000|2024-07-24 00:32:00|184208.1|184078.1|184208.2|184078.2|184208.2|184078.2|184208.1|184078.1|2
1721781130000|2024-07-24 00:32:10|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|1
1721781140000|2024-07-24 00:32:20|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|1
1721781150000|2024-07-24 00:32:30|184199.4|184069.4|184207.8|184077.8|184207.8|184077.8|184198.4|184068.4|3
1721781160000|2024-07-24 00:32:40|184208.4|184078.4|184208.4|184078.4|184208.4|184078.4|184208.4|184078.4|1
1721781180000|2024-07-24 00:33:00|184207.8|184077.8|184207.8|184077.8|184207.8|184077.8|184207.8|184077.8|1
1721781190000|2024-07-24 00:33:10|184198.6|184068.6|184198.6|184068.6|184198.6|184068.6|184198.6|184068.6|1
1721781200000|2024-07-24 00:33:20|184198|184068|184198|184068|184198|184068|184198|184068|1
1721781210000|2024-07-24 00:33:30|184203.4|184073.4|184209.3|184079.3|184209.3|184079.3|184203.4|184073.4|2
1721781230000|2024-07-24 00:33:50|184209.4|184079.4|184209.4|184079.4|184209.4|184079.4|184209.4|184079.4|1
1721781240000|2024-07-24 00:34:00|184208|184078|184201.5|184071.5|184208|184078|184201.5|184071.5|5
1721781260000|2024-07-24 00:34:20|184201.6|184071.6|184207.5|184077.5|184207.5|184077.5|184201.6|184071.6|2
1721781280000|2024-07-24 00:34:40|184207.8|184077.8|184207.7|184077.7|184207.8|184077.8|184207.7|184077.7|2
1721781290000|2024-07-24 00:34:50|184205.6|184075.6|184206.6|184076.6|184206.6|184076.6|184205.5|184075.5|4
1721781300000|2024-07-24 00:35:00|184193.8|184063.8|184193.8|184063.8|184193.8|184063.8|184193.8|184063.8|1
1721781320000|2024-07-24 00:35:20|184205.7|184075.7|184207|184077|184207|184077|184205.7|184075.7|2
1721781330000|2024-07-24 00:35:30|184206.2|184076.2|184206.2|184076.2|184206.2|184076.2|184206.2|184076.2|1
1721781350000|2024-07-24 00:35:50|184194.8|184064.8|184196.7|184066.7|184197.9|184067.9|184194.8|184064.8|3
1721781370000|2024-07-24 00:36:10|184195.1|184065.1|184206.3|184076.3|184206.3|184076.3|184195.1|184065.1|2
1721781380000|2024-07-24 00:36:20|184206.6|184076.6|184206.6|184076.6|184206.6|184076.6|184206.6|184076.6|1
1721781400000|2024-07-24 00:36:40|184207.9|184077.9|184199.9|184069.9|184207.9|184077.9|184199.9|184069.9|2
1721781430000|2024-07-24 00:37:10|184200|184070|184207.7|184077.7|184208|184078|184200|184070|3
1721781440000|2024-07-24 00:37:20|184207.5|184077.5|184208.2|184078.2|184208.2|184078.2|184207.5|184077.5|2
1721781460000|2024-07-24 00:37:40|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|1
1721781480000|2024-07-24 00:38:00|184200.4|184070.4|184207.5|184077.5|184207.5|184077.5|184200.4|184070.4|2
1721781510000|2024-07-24 00:38:30|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|1
1721781520000|2024-07-24 00:38:40|184200.4|184070.4|184200.4|184070.4|184200.4|184070.4|184200.4|184070.4|1
1721781540000|2024-07-24 00:39:00|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|1
1721781570000|2024-07-24 00:39:30|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|1
1721781580000|2024-07-24 00:39:40|184219.3|184089.3|184225.8|184095.8|184240.2|184110.2|184219.3|184089.3|7
1721781590000|2024-07-24 00:39:50|184225.3|184095.3|184226.2|184096.2|184231.4|184101.4|184225.3|184095.3|9
1721781620000|2024-07-24 00:40:20|184220.8|184090.8|184226.9|184096.9|184227|184097|184220.8|184090.8|3
1721781630000|2024-07-24 00:40:30|184220.8|184090.8|184220.8|184090.8|184220.8|184090.8|184220.8|184090.8|1
1721781640000|2024-07-24 00:40:40|184224|184094|184227.1|184097.1|184227.4|184097.4|184224|184094|3
1721781650000|2024-07-24 00:40:50|184227|184097|184227|184097|184227|184097|184227|184097|1
1721781660000|2024-07-24 00:41:00|184226.9|184096.9|184226.9|184096.9|184226.9|184096.9|184226.9|184096.9|1
1721781670000|2024-07-24 00:41:10|184225.9|184095.9|184225.9|184095.9|184225.9|184095.9|184225.9|184095.9|1
1721781680000|2024-07-24 00:41:20|184220.1|184090.1|184220.1|184090.1|184220.1|184090.1|184220.1|184090.1|1
1721781690000|2024-07-24 00:41:30|184223.9|184093.9|184223.9|184093.9|184223.9|184093.9|184223.9|184093.9|1
1721781700000|2024-07-24 00:41:40|184226.6|184096.6|184209.4|184079.4|184226.6|184096.6|184209.4|184079.4|6
1721781710000|2024-07-24 00:41:50|184209.6|184079.6|184207.2|184077.2|184209.6|184079.6|184207.2|184077.2|3
1721781720000|2024-07-24 00:42:00|184207.1|184077.1|184207.2|184077.2|184207.2|184077.2|184207.1|184077.1|2
1721781730000|2024-07-24 00:42:10|184207.3|184077.3|184206.9|184076.9|184207.3|184077.3|184206.9|184076.9|4
1721781740000|2024-07-24 00:42:20|184201.5|184071.5|184196.5|184066.5|184201.6|184071.6|184196.5|184066.5|3
1721781760000|2024-07-24 00:42:40|184212.8|184082.8|184208.5|184078.5|184212.8|184082.8|184208.5|184078.5|2
1721781770000|2024-07-24 00:42:50|184208.4|184078.4|184208.4|184078.4|184208.4|184078.4|184208.4|184078.4|1
1721781780000|2024-07-24 00:43:00|184208.5|184078.5|184208.4|184078.4|184208.5|184078.5|184208.4|184078.4|2
1721781790000|2024-07-24 00:43:10|184201.5|184071.5|184201.6|184071.6|184201.6|184071.6|184201.5|184071.5|2
1721781800000|2024-07-24 00:43:20|184196.1|184066.1|184196.1|184066.1|184196.1|184066.1|184196.1|184066.1|1
1721781810000|2024-07-24 00:43:30|184207|184077|184207|184077|184207|184077|184207|184077|1
1721781850000|2024-07-24 00:44:10|184196.1|184066.1|184196.1|184066.1|184196.1|184066.1|184196.1|184066.1|1
1721781870000|2024-07-24 00:44:30|184207.1|184077.1|184207.1|184077.1|184207.1|184077.1|184207.1|184077.1|1
1721781900000|2024-07-24 00:45:00|184208.7|184078.7|184200.9|184070.9|184208.7|184078.7|184200.9|184070.9|2
1721781910000|2024-07-24 00:45:10|184208.9|184078.9|184208.9|184078.9|184208.9|184078.9|184208.9|184078.9|1
1721781940000|2024-07-24 00:45:40|184208.5|184078.5|184199.7|184069.7|184208.5|184078.5|184199.7|184069.7|2
1721781970000|2024-07-24 00:46:10|184201.1|184071.1|184209|184079|184209|184079|184201.1|184071.1|2
1721781980000|2024-07-24 00:46:20|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|1
1721781990000|2024-07-24 00:46:30|184209|184079|184209|184079|184209|184079|184209|184079|1
1721782000000|2024-07-24 00:46:40|184200.4|184070.4|184200.4|184070.4|184200.4|184070.4|184200.4|184070.4|1
1721782020000|2024-07-24 00:47:00|184208.8|184078.8|184208.8|184078.8|184208.8|184078.8|184208.8|184078.8|1
1721782040000|2024-07-24 00:47:20|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|1
1721782050000|2024-07-24 00:47:30|184201.2|184071.2|184201.2|184071.2|184201.2|184071.2|184201.2|184071.2|1
1721782060000|2024-07-24 00:47:40|184205|184075|184205|184075|184205|184075|184205|184075|1
1721782070000|2024-07-24 00:47:50|184204.9|184074.9|184202.3|184072.3|184204.9|184074.9|184202.3|184072.3|5
1721782080000|2024-07-24 00:48:00|184205.1|184075.1|184210.2|184080.2|184210.2|184080.2|184205.1|184075.1|2
1721782100000|2024-07-24 00:48:20|184209.5|184079.5|184209.5|184079.5|184209.5|184079.5|184209.5|184079.5|1
1721782110000|2024-07-24 00:48:30|184201.5|184071.5|184201.4|184071.4|184201.5|184071.5|184201.4|184071.4|2
1721782130000|2024-07-24 00:48:50|184200.5|184070.5|184209|184079|184209|184079|184200.5|184070.5|2
1721782160000|2024-07-24 00:49:20|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|184209.1|184079.1|1
1721782170000|2024-07-24 00:49:30|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|1
1721782190000|2024-07-24 00:49:50|184208.6|184078.6|184208.9|184078.9|184208.9|184078.9|184208.6|184078.6|2
1721782220000|2024-07-24 00:50:20|184201.5|184071.5|184201.5|184071.5|184201.5|184071.5|184201.5|184071.5|1
1721782230000|2024-07-24 00:50:30|184201.2|184071.2|184201.2|184071.2|184201.2|184071.2|184201.2|184071.2|1
1721782240000|2024-07-24 00:50:40|184206.7|184076.7|184208.9|184078.9|184208.9|184078.9|184199.5|184069.5|5
1721782270000|2024-07-24 00:51:10|184209.9|184079.9|184195.8|184065.8|184209.9|184079.9|184195.8|184065.8|3
1721782280000|2024-07-24 00:51:20|184195.3|184065.3|184190.6|184060.6|184195.3|184065.3|184190.6|184060.6|4
1721782290000|2024-07-24 00:51:30|184190.7|184060.7|184190.7|184060.7|184190.7|184060.7|184190.7|184060.7|1
1721782300000|2024-07-24 00:51:40|184178.2|184048.2|184178.3|184048.3|184178.3|184048.3|184178.2|184048.2|2
1721782310000|2024-07-24 00:51:50|184178.4|184048.4|184178.4|184048.4|184178.4|184048.4|184178.4|184048.4|1
1721782320000|2024-07-24 00:52:00|184178.5|184048.5|184199.5|184069.5|184199.5|184069.5|184178.5|184048.5|3
1721782330000|2024-07-24 00:52:10|184192|184062|184192|184062|184192|184062|184192|184062|1
1721782340000|2024-07-24 00:52:20|184192.1|184062.1|184191.9|184061.9|184192.1|184062.1|184185.5|184055.5|3
1721782350000|2024-07-24 00:52:30|184191.5|184061.5|184191.3|184061.3|184191.6|184061.6|184185.9|184055.9|4
1721782360000|2024-07-24 00:52:40|184198.4|184068.4|184128.3|183998.3|184198.4|184068.4|184128.3|183998.3|10
1721782370000|2024-07-24 00:52:50|184128.6|183998.6|184127|183997|184128.6|183998.6|184127|183997|4
1721782380000|2024-07-24 00:53:00|184103.2|183973.2|184100.5|183970.5|184106.3|183976.3|184100.3|183970.3|10
1721782390000|2024-07-24 00:53:10|184100.6|183970.6|184104|183974|184104|183974|184100.6|183970.6|4
1721782400000|2024-07-24 00:53:20|184104.1|183974.1|184104.1|183974.1|184104.1|183974.1|184104.1|183974.1|1
1721782410000|2024-07-24 00:53:30|184100|183970|184100.1|183970.1|184100.1|183970.1|184100|183970|2
1721782420000|2024-07-24 00:53:40|184100|183970|184105.1|183975.1|184118.2|183988.2|184100|183970|8
1721782430000|2024-07-24 00:53:50|184105.2|183975.2|184105.2|183975.2|184105.2|183975.2|184105.2|183975.2|1
1721782440000|2024-07-24 00:54:00|184103.4|183973.4|184103.9|183973.9|184103.9|183973.9|184103.4|183973.4|2
1721782450000|2024-07-24 00:54:10|184101.5|183971.5|184101.5|183971.5|184101.5|183971.5|184101.5|183971.5|1
1721782470000|2024-07-24 00:54:30|184103.5|183973.5|184106.7|183976.7|184106.7|183976.7|184103.5|183973.5|3
1721782480000|2024-07-24 00:54:40|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|1
1721782490000|2024-07-24 00:54:50|184106.9|183976.9|184109.5|183979.5|184109.5|183979.5|184106.9|183976.9|2
1721782500000|2024-07-24 00:55:00|184104.8|183974.8|184097.7|183967.7|184104.8|183974.8|184097.7|183967.7|6
1721782510000|2024-07-24 00:55:10|184097.8|183967.8|184092|183962|184100.8|183970.8|184092|183962|5
1721782520000|2024-07-24 00:55:20|184093.3|183963.3|184091.8|183961.8|184102.3|183972.3|184090.1|183960.1|8
1721782530000|2024-07-24 00:55:30|184093|183963|184096.1|183966.1|184096.1|183966.1|184091.8|183961.8|5
1721782540000|2024-07-24 00:55:40|184096|183966|184095.7|183965.7|184096.1|183966.1|184095.7|183965.7|6
1721782550000|2024-07-24 00:55:50|184096|183966|184099.6|183969.6|184099.6|183969.6|184095.7|183965.7|6
1721782560000|2024-07-24 00:56:00|184104|183974|184106.4|183976.4|184106.4|183976.4|184104|183974|2
1721782570000|2024-07-24 00:56:10|184105|183975|184105|183975|184105|183975|184105|183975|1
1721782580000|2024-07-24 00:56:20|184097.8|183967.8|184096.1|183966.1|184097.8|183967.8|184094.8|183964.8|3
1721782590000|2024-07-24 00:56:30|184095.3|183965.3|184095.3|183965.3|184095.4|183965.4|184095.3|183965.3|3
1721782600000|2024-07-24 00:56:40|184095.4|183965.4|184126.1|183996.1|184126.5|183996.5|184095.4|183965.4|4
1721782610000|2024-07-24 00:56:50|184126.4|183996.4|184126.1|183996.1|184126.4|183996.4|184126.1|183996.1|3
1721782620000|2024-07-24 00:57:00|184126|183996|184126.2|183996.2|184126.2|183996.2|184126|183996|2
1721782630000|2024-07-24 00:57:10|184126.1|183996.1|184126.1|183996.1|184126.1|183996.1|184126|183996|3
1721782640000|2024-07-24 00:57:20|184127.5|183997.5|184106.2|184016.2|184127.5|184016.2|184106.2|183996.6|3
1721782650000|2024-07-24 00:57:30|184107.1|184017.1|184107|184017|184107.1|184017.1|184107|184017|2
1721782660000|2024-07-24 00:57:40|184103.2|184013.2|184103.1|184013.1|184103.5|184013.5|184103.1|184013.1|3
1721782670000|2024-07-24 00:57:50|184103|184013|184103|184013|184103|184013|184103|184013|1
1721782680000|2024-07-24 00:58:00|184103.1|184013.1|184103|184013|184103.1|184013.1|184103|184013|4
1721782690000|2024-07-24 00:58:10|184106.2|184016.2|184103.2|184013.2|184106.2|184016.2|184103.2|184013.2|4
1721782700000|2024-07-24 00:58:20|184103|184013|184103|184013|184103|184013|184103|184013|1
1721782710000|2024-07-24 00:58:30|184102.9|184012.9|184095.8|184005.8|184102.9|184012.9|184095.8|184005.8|5
1721782720000|2024-07-24 00:58:40|184095.9|184005.9|184095.7|184005.7|184095.9|184005.9|184095.7|184005.7|3
1721782730000|2024-07-24 00:58:50|184095.8|184005.8|184095.7|184005.7|184095.8|184005.8|184095.7|184005.7|4
1721782740000|2024-07-24 00:59:00|184095.6|184005.6|184094.8|184004.8|184095.6|184005.6|184094.8|184004.8|2
1721782760000|2024-07-24 00:59:20|184094.7|184004.7|184094.7|184004.7|184094.7|184004.7|184094.7|184004.7|1
1721782770000|2024-07-24 00:59:30|184090.2|184000.2|184079.8|183989.8|184090.2|184000.2|184078.7|183988.7|4
1721782780000|2024-07-24 00:59:40|184081.8|183991.8|184081.8|183991.8|184081.8|183991.8|184081.8|183991.8|1
1721782790000|2024-07-24 00:59:50|184081.9|183991.9|184081.9|183991.9|184081.9|183991.9|184081.8|183991.8|3
1721782800000|2024-07-24 01:00:00|184077.1|183987.1|184077.1|183987.1|184077.1|183987.1|184077.1|183987.1|1
1721782810000|2024-07-24 01:00:10|184077.3|183987.3|184085.5|183995.5|184085.5|183995.5|184077.3|183987.3|4
1721782830000|2024-07-24 01:00:30|184085.6|183995.6|184085.6|183995.6|184085.6|183995.6|184085.6|183995.6|1
1721782840000|2024-07-24 01:00:40|184086|183996|184086|183996|184086|183996|184086|183996|1
1721782850000|2024-07-24 01:00:50|184081.5|183991.5|184081|183991|184081.6|183991.6|184081|183991|3
1721782860000|2024-07-24 01:01:00|184081.3|183991.3|184081.4|183991.4|184081.9|183991.9|184081.3|183991.3|3
1721782870000|2024-07-24 01:01:10|184081.5|183991.5|184076.6|183986.6|184081.5|183991.5|184076.6|183986.6|2
1721782880000|2024-07-24 01:01:20|184076.5|183986.5|184082.4|183992.4|184082.4|183992.4|184076.5|183986.5|5
1721782890000|2024-07-24 01:01:30|184081.9|183991.9|184081.9|183991.9|184081.9|183991.9|184081.9|183991.9|1
1721782900000|2024-07-24 01:01:40|184082.2|183992.2|184114.7|183984.7|184114.7|184001.5|184082.2|183984|6
1721782910000|2024-07-24 01:01:50|184114.1|183984.1|184112.9|183982.9|184114.1|183984.1|184112.8|183982.8|3
1721782920000|2024-07-24 01:02:00|184112.8|183982.8|184112.7|183982.7|184112.8|183982.8|184112.7|183982.7|2
1721782930000|2024-07-24 01:02:10|184112.8|183982.8|184112.8|183982.8|184112.8|183982.8|184112.8|183982.8|1
1721782940000|2024-07-24 01:02:20|184114.2|183984.2|184113.1|183983.1|184122.2|183992.2|184113.1|183983.1|9
1721782950000|2024-07-24 01:02:30|184114.1|183984.1|184114.2|183984.2|184114.2|183984.2|184114.1|183984.1|2
1721782960000|2024-07-24 01:02:40|184116.6|183986.6|184116.3|183986.3|184116.7|183986.7|184115|183985|4
1721782970000|2024-07-24 01:02:50|184113.7|183983.7|184113.7|183983.7|184113.7|183983.7|184113.7|183983.7|1
1721782980000|2024-07-24 01:03:00|184114|183984|184114|183984|184114|183984|184114|183984|1
1721782990000|2024-07-24 01:03:10|184114.1|183984.1|184115.3|183985.3|184115.3|183985.3|184114.1|183984.1|4
1721783000000|2024-07-24 01:03:20|184114.3|183984.3|184115.1|183985.1|184115.1|183985.1|184113.5|183983.5|6
1721783010000|2024-07-24 01:03:30|184115|183985|184115|183985|184115.1|183985.1|184115|183985|3
1721783020000|2024-07-24 01:03:40|184115.1|183985.1|184115.1|183985.1|184115.1|183985.1|184115.1|183985.1|1
1721783030000|2024-07-24 01:03:50|184117.3|183987.3|184117.3|183987.3|184117.3|183987.3|184117.3|183987.3|1
1721783050000|2024-07-24 01:04:10|184114.2|183984.2|184114.3|183984.3|184114.3|183984.3|184114.1|183984.1|3
1721783060000|2024-07-24 01:04:20|184114.2|183984.2|184114.3|183984.3|184114.3|183984.3|184114.2|183984.2|2
1721783070000|2024-07-24 01:04:30|184114.2|183984.2|184115.4|183985.4|184115.4|183985.4|184114.2|183984.2|3
1721783080000|2024-07-24 01:04:40|184116.9|183986.9|184116.9|183986.9|184116.9|183986.9|184116.9|183986.9|1
1721783100000|2024-07-24 01:05:00|184117|183987|184117|183987|184117|183987|184117|183987|1
1721783120000|2024-07-24 01:05:20|184112.6|183982.6|184112.7|183982.7|184112.7|183982.7|184112.6|183982.6|2
1721783140000|2024-07-24 01:05:40|184111.6|183981.6|184111.6|183981.6|184111.6|183981.6|184111.6|183981.6|1
1721783150000|2024-07-24 01:05:50|184113.9|183983.9|184113.9|183983.9|184113.9|183983.9|184113.9|183983.9|1
1721783160000|2024-07-24 01:06:00|184111.9|183981.9|184111.6|183981.6|184111.9|183981.9|184111.6|183981.6|2
1721783190000|2024-07-24 01:06:30|184114|183984|184115.6|183985.6|184115.6|183985.6|184114|183984|2
1721783210000|2024-07-24 01:06:50|184114.1|183984.1|184114.1|183984.1|184114.1|183984.1|184114.1|183984.1|1
1721783220000|2024-07-24 01:07:00|184116.1|183986.1|184116.1|183986.1|184116.1|183986.1|184116.1|183986.1|1
1721783240000|2024-07-24 01:07:20|184115.6|183985.6|184117.2|183987.2|184117.2|183987.2|184115.6|183985.6|2
1721783250000|2024-07-24 01:07:30|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|1
1721783270000|2024-07-24 01:07:50|184118.8|183988.8|184118.8|183988.8|184118.8|183988.8|184118.8|183988.8|1
1721783300000|2024-07-24 01:08:20|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|1
1721783320000|2024-07-24 01:08:40|184116.1|183986.1|184116.1|183986.1|184116.1|183986.1|184116.1|183986.1|1
1721783350000|2024-07-24 01:09:10|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|1
1721783380000|2024-07-24 01:09:40|184118.8|183988.8|184118.8|183988.8|184118.8|183988.8|184118.8|183988.8|1
1721783410000|2024-07-24 01:10:10|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|1
1721783430000|2024-07-24 01:10:30|184118.8|183988.8|184118.8|183988.8|184118.8|183988.8|184118.8|183988.8|1
1721783440000|2024-07-24 01:10:40|184114.8|183984.8|184116.7|183986.7|184116.7|183986.7|184114.8|183984.8|2
1721783450000|2024-07-24 01:10:50|184111.9|183981.9|184118.6|183988.6|184125.6|183995.6|184111.9|183981.9|4
1721783480000|2024-07-24 01:11:20|184116.8|183986.8|184119.7|183989.7|184119.7|183989.7|184116.8|183986.8|2
1721783500000|2024-07-24 01:11:40|184116.8|183986.8|184116.8|183986.8|184116.8|183986.8|184116.8|183986.8|1
1721783530000|2024-07-24 01:12:10|184118.6|183988.6|184118.1|183988.1|184118.6|183988.6|184118.1|183988.1|2
1721783540000|2024-07-24 01:12:20|184119.8|183989.8|184121|183991|184121|183991|184119.8|183989.8|2
1721783560000|2024-07-24 01:12:40|184118.4|183988.4|184118.4|183988.4|184118.4|183988.4|184118.4|183988.4|1
1721783590000|2024-07-24 01:13:10|184121.7|183991.7|184123.6|183993.6|184123.6|183993.6|184121.7|183991.7|4
1721783600000|2024-07-24 01:13:20|184125.3|183995.3|184125.8|183995.8|184127.7|183997.7|184125.3|183995.3|3
1721783610000|2024-07-24 01:13:30|184125.4|183995.4|184125.4|183995.4|184125.4|183995.4|184125.4|183995.4|1
1721783620000|2024-07-24 01:13:40|184125.1|183995.1|184125.4|183995.4|184125.4|183995.4|184125.1|183995.1|2
1721783630000|2024-07-24 01:13:50|184129.2|183999.2|184129.2|183999.2|184129.2|183999.2|184129.2|183999.2|1
1721783640000|2024-07-24 01:14:00|184130.2|184000.2|184130.2|184000.2|184130.2|184000.2|184130.2|184000.2|1
1721783650000|2024-07-24 01:14:10|184126.1|183996.1|184126.1|183996.1|184126.1|183996.1|184126.1|183996.1|1
1721783660000|2024-07-24 01:14:20|184128.3|183998.3|184116.9|183986.9|184128.3|183998.3|184116.8|183986.8|7
1721783670000|2024-07-24 01:14:30|184116.8|183986.8|184116.8|183986.8|184116.8|183986.8|184116.7|183986.7|3
1721783680000|2024-07-24 01:14:40|184116.5|183986.5|184116.5|183986.5|184116.5|183986.5|184116.5|183986.5|1
1721783690000|2024-07-24 01:14:50|184116.6|183986.6|184115.9|183985.9|184116.6|183986.6|184115.9|183985.9|2
1721783700000|2024-07-24 01:15:00|184116.2|183986.2|184116.5|183986.5|184117.6|183987.6|184116.2|183986.2|4
1721783710000|2024-07-24 01:15:10|184119.9|183989.9|184117.9|183987.9|184120.9|183990.9|184117.9|183987.9|5
1721783720000|2024-07-24 01:15:20|184118|183988|184118.1|183988.1|184118.1|183988.1|184118|183988|2
1721783730000|2024-07-24 01:15:30|184117.1|183987.1|184120.6|183990.6|184120.6|183990.6|184117.1|183987.1|4
1721783740000|2024-07-24 01:15:40|184122.8|183992.8|184122.9|183992.9|184122.9|183992.9|184120.9|183990.9|3
1721783750000|2024-07-24 01:15:50|184121|183991|184121.1|183991.1|184121.1|183991.1|184121|183991|2
1721783760000|2024-07-24 01:16:00|184124.1|183994.1|184121.4|183991.4|184124.1|183994.1|184121.4|183991.4|2
1721783770000|2024-07-24 01:16:10|184125.1|183995.1|184122.6|183992.6|184126.8|183996.8|184122.6|183992.6|4
1721783790000|2024-07-24 01:16:30|184123.4|183993.4|184124.4|183994.4|184124.4|183994.4|184123.4|183993.4|2
1721783800000|2024-07-24 01:16:40|184124.3|183994.3|184101|183971|184126.8|183996.8|184101|183971|8
1721783810000|2024-07-24 01:16:50|184098|183968|184099.5|183969.5|184100.4|183970.4|184098|183968|4
1721783820000|2024-07-24 01:17:00|184100.5|183970.5|184108.7|183978.7|184109.6|183979.6|184100.5|183970.5|5
1721783830000|2024-07-24 01:17:10|184108.5|183978.5|184108.7|183978.7|184108.7|183978.7|184108.5|183978.5|4
1721783840000|2024-07-24 01:17:20|184108.6|183978.6|184110.3|183980.3|184114.6|183984.6|184108|183978|8
1721783850000|2024-07-24 01:17:30|184110.2|183980.2|184110.2|183980.2|184110.2|183980.2|184110.1|183980.1|3
1721783860000|2024-07-24 01:17:40|184109.8|183979.8|184109.8|183979.8|184109.8|183979.8|184109.8|183979.8|1
1721783870000|2024-07-24 01:17:50|184110.1|183980.1|184110.1|183980.1|184110.1|183980.1|184110|183980|3
1721783880000|2024-07-24 01:18:00|184110.2|183980.2|184110.1|183980.1|184110.2|183980.2|184110.1|183980.1|2
1721783890000|2024-07-24 01:18:10|184110|183980|184110.1|183980.1|184110.1|183980.1|184110|183980|2
1721783900000|2024-07-24 01:18:20|184109.8|183979.8|184107.5|183977.5|184109.8|183979.8|184107.5|183977.5|2
1721783910000|2024-07-24 01:18:30|184105.3|183975.3|184108.3|183978.3|184108.5|183978.5|184105.3|183975.3|9
1721783920000|2024-07-24 01:18:40|184106.1|183976.1|184107.6|183977.6|184108.9|183978.9|184106.1|183976.1|5
1721783930000|2024-07-24 01:18:50|184107.7|183977.7|184110.5|183980.5|184110.5|183980.5|184107.7|183977.7|2
1721783940000|2024-07-24 01:19:00|184110.4|183980.4|184111.3|183981.3|184111.3|183981.3|184110.4|183980.4|3
1721783950000|2024-07-24 01:19:10|184110.1|183980.1|184109.9|183979.9|184110.1|183980.1|184106.6|183976.6|6
1721783960000|2024-07-24 01:19:20|184110.2|183980.2|184111.1|183981.1|184111.1|183981.1|184110.2|183980.2|2
1721783970000|2024-07-24 01:19:30|184111.2|183981.2|184111.2|183981.2|184111.2|183981.2|184111.2|183981.2|1
1721783980000|2024-07-24 01:19:40|184114.5|183984.5|184115.9|183985.9|184115.9|183985.9|184114.5|183984.5|2
1721783990000|2024-07-24 01:19:50|184114.6|183984.6|184116.3|183986.3|184116.3|183986.3|184114.6|183984.6|3
1721784010000|2024-07-24 01:20:10|184116.4|183986.4|184116.3|183986.3|184116.4|183986.4|184116.3|183986.3|2
1721784040000|2024-07-24 01:20:40|184116.7|183986.7|184116.7|183986.7|184116.7|183986.7|184116.5|183986.5|3
1721784050000|2024-07-24 01:20:50|184116.9|183986.9|184116.7|183986.7|184116.9|183986.9|184116.7|183986.7|2
1721784060000|2024-07-24 01:21:00|184115.8|183985.8|184110.4|183980.4|184115.8|183985.8|184110.4|183980.4|3
1721784070000|2024-07-24 01:21:10|184112|183982|184112|183982|184112|183982|184111.7|183981.7|3
1721784080000|2024-07-24 01:21:20|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|1
1721784100000|2024-07-24 01:21:40|184112|183982|184112|183982|184112|183982|184112|183982|1
1721784130000|2024-07-24 01:22:10|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|1
1721784150000|2024-07-24 01:22:30|184112|183982|184112|183982|184112|183982|184112|183982|1
1721784180000|2024-07-24 01:23:00|184111.7|183981.7|184112.6|183982.6|184112.6|183982.6|184111.7|183981.7|2
1721784210000|2024-07-24 01:23:30|184111.7|183981.7|184111.7|183981.7|184111.7|183981.7|184111.7|183981.7|1
1721784220000|2024-07-24 01:23:40|184112.9|183982.9|184100.6|183970.6|184112.9|183982.9|184096.9|183966.9|10
1721784230000|2024-07-24 01:23:50|184100.1|183970.1|184108.3|183978.3|184113.1|183983.1|184100.1|183970.1|12
1721784240000|2024-07-24 01:24:00|184106|183976|184106.1|183976.1|184106.1|183976.1|184106|183976|4
1721784260000|2024-07-24 01:24:20|184106.2|183976.2|184106.2|183976.2|184106.2|183976.2|184106.2|183976.2|1
1721784270000|2024-07-24 01:24:30|184105.8|183975.8|184105.8|183975.8|184105.8|183975.8|184105.8|183975.8|1
1721784280000|2024-07-24 01:24:40|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|1
1721784290000|2024-07-24 01:24:50|184106.7|183976.7|184106.7|183976.7|184106.7|183976.7|184106.7|183976.7|1
1721784300000|2024-07-24 01:25:00|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|1
1721784310000|2024-07-24 01:25:10|184105.7|183975.7|184107.1|183977.1|184107.1|183977.1|184103.9|183973.9|4
1721784320000|2024-07-24 01:25:20|184108.5|183978.5|184106.9|183976.9|184108.5|183978.5|184106.9|183976.9|4
1721784330000|2024-07-24 01:25:30|184106|183976|184107.3|183977.3|184107.3|183977.3|184106|183976|4
1721784340000|2024-07-24 01:25:40|184106.4|183976.4|184107.3|183977.3|184108.4|183978.4|184106.4|183976.4|7
1721784350000|2024-07-24 01:25:50|184107.4|183977.4|184107.4|183977.4|184107.4|183977.4|184107.4|183977.4|1
1721784360000|2024-07-24 01:26:00|184109.3|183979.3|184107.5|183977.5|184109.3|183979.3|184107.5|183977.5|3
1721784370000|2024-07-24 01:26:10|184107.4|183977.4|184108.4|183978.4|184109.1|183979.1|184107.4|183977.4|6
1721784380000|2024-07-24 01:26:20|184108.5|183978.5|184108.4|183978.4|184108.5|183978.5|184108.4|183978.4|2
1721784390000|2024-07-24 01:26:30|184109.9|183979.9|184116|183986|184123.8|183993.8|184109.9|183979.9|9
1721784400000|2024-07-24 01:26:40|184115.2|183985.2|184113|183983|184115.2|183985.2|184113|183983|2
1721784410000|2024-07-24 01:26:50|184114.2|183984.2|184117.5|183987.5|184117.5|183987.5|184114.2|183984.2|5
1721784420000|2024-07-24 01:27:00|184117.4|183987.4|184118|183988|184118|183988|184117.4|183987.4|3
1721784430000|2024-07-24 01:27:10|184125.1|183995.1|184117.7|183987.7|184125.1|183995.1|184116.1|183986.1|8
1721784440000|2024-07-24 01:27:20|184124.2|183994.2|184124.3|183994.3|184124.3|183994.3|184118.3|183988.3|3
1721784450000|2024-07-24 01:27:30|184124.2|183994.2|184132.7|184002.7|184134.2|184004.2|184124|183994|11
1721784460000|2024-07-24 01:27:40|184133.3|184003.3|184134.7|184004.7|184135|184005|184133.3|184003.3|5
1721784470000|2024-07-24 01:27:50|184135.1|184005.1|184233.3|184103.3|184233.4|184103.4|184135.1|184005.1|6
1721784480000|2024-07-24 01:28:00|184233.5|184103.5|184226.1|184096.1|184234|184104|184226.1|184096.1|4
1721784490000|2024-07-24 01:28:10|184224.4|184094.4|184224.4|184094.4|184224.4|184094.4|184224.4|184094.4|1
1721784500000|2024-07-24 01:28:20|184219.9|184089.9|184201.9|184071.9|184219.9|184089.9|184201.2|184071.2|5
1721784510000|2024-07-24 01:28:30|184200.6|184070.6|184201|184071|184201.4|184071.4|184200.2|184070.2|6
1721784520000|2024-07-24 01:28:40|184200.1|184070.1|184222|184092|184222.1|184092.1|184200.1|184070.1|7
1721784530000|2024-07-24 01:28:50|184222.1|184092.1|184222.1|184092.1|184222.1|184092.1|184222.1|184092.1|1
1721784540000|2024-07-24 01:29:00|184209.2|184079.2|184202.2|184072.2|184209.2|184079.2|184198.3|184068.3|9
1721784550000|2024-07-24 01:29:10|184202.3|184072.3|184201.3|184071.3|184202.5|184072.5|184200.7|184070.7|6
1721784560000|2024-07-24 01:29:20|184200.6|184070.6|184202.8|184072.8|184203.8|184073.8|184200.6|184070.6|6
1721784570000|2024-07-24 01:29:30|184202.7|184072.7|184199.2|184069.2|184202.7|184072.7|184199.2|184069.2|4
1721784580000|2024-07-24 01:29:40|184199.1|184069.1|184199.2|184069.2|184199.2|184069.2|184199.1|184069.1|2
1721784590000|2024-07-24 01:29:50|184197.3|184067.3|184195|184065|184197.3|184067.3|184195|184065|2
1721784600000|2024-07-24 01:30:00|184194.2|184064.2|184193.9|184063.9|184194.2|184064.2|184193.4|184063.4|3
1721784610000|2024-07-24 01:30:10|184193.6|184063.6|184189.4|184059.4|184195|184065|184189.4|184059.4|3
1721784620000|2024-07-24 01:30:20|184190.1|184060.1|184189.3|184059.3|184190.1|184060.1|184189.3|184059.3|3
1721784630000|2024-07-24 01:30:30|184190.6|184060.6|184190.7|184060.7|184190.7|184060.7|184190.6|184060.6|2
1721784640000|2024-07-24 01:30:40|184190.6|184060.6|184188.8|184058.8|184190.7|184060.7|184188.8|184058.8|3
1721784650000|2024-07-24 01:30:50|184190.1|184060.1|184192|184062|184192|184062|184190.1|184060.1|5
1721784660000|2024-07-24 01:31:00|184195.4|184065.4|184189.4|184059.4|184195.4|184065.4|184189.4|184059.4|5
1721784670000|2024-07-24 01:31:10|184188.8|184058.8|184189.4|184059.4|184189.4|184059.4|184188.8|184058.8|2
1721784680000|2024-07-24 01:31:20|184188.8|184058.8|184188.7|184058.7|184188.8|184058.8|184188.7|184058.7|2
1721784690000|2024-07-24 01:31:30|184191.8|184061.8|184196.7|184066.7|184196.7|184066.7|184191.8|184061.8|4
1721784710000|2024-07-24 01:31:50|184197.3|184067.3|184199.2|184069.2|184199.2|184069.2|184197.3|184067.3|2
1721784720000|2024-07-24 01:32:00|184200|184070|184200|184070|184200|184070|184200|184070|1
1721784740000|2024-07-24 01:32:20|184200.2|184070.2|184199.6|184069.6|184200.2|184070.2|184199.5|184069.5|3
1721784750000|2024-07-24 01:32:30|184198.3|184068.3|184198.4|184068.4|184198.4|184068.4|184198.3|184068.3|2
1721784760000|2024-07-24 01:32:40|184198.3|184068.3|184199.9|184069.9|184199.9|184069.9|184198.3|184068.3|4
1721784770000|2024-07-24 01:32:50|184199|184069|184199.9|184069.9|184199.9|184069.9|184198.9|184068.9|4
1721784790000|2024-07-24 01:33:10|184204|184074|184211.3|184081.3|184211.4|184081.4|184204|184074|4
1721784800000|2024-07-24 01:33:20|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|1
1721784810000|2024-07-24 01:33:30|184209.5|184079.5|184209.9|184079.9|184210.4|184080.4|184208.2|184078.2|4
1721784820000|2024-07-24 01:33:40|184212.1|184082.1|184215.9|184085.9|184215.9|184085.9|184208|184078|5
1721784830000|2024-07-24 01:33:50|184214.7|184084.7|184214.9|184084.9|184215|184085|184213.9|184083.9|5
1721784840000|2024-07-24 01:34:00|184214.1|184084.1|184214.2|184084.2|184214.2|184084.2|184214|184084|4
1721784850000|2024-07-24 01:34:10|184213.3|184083.3|184215|184085|184217.3|184087.3|184213.3|184083.3|6
1721784860000|2024-07-24 01:34:20|184214.8|184084.8|184214.7|184084.7|184214.9|184084.9|184213.8|184083.8|4
1721784870000|2024-07-24 01:34:30|184214.3|184084.3|184211.5|184081.5|184214.3|184084.3|184211.5|184081.5|5
1721784890000|2024-07-24 01:34:50|184209.7|184079.7|184204|184074|184209.7|184079.7|184204|184074|4
1721784900000|2024-07-24 01:35:00|184204.5|184074.5|184204|184074|184204.5|184074.5|184204|184074|2
1721784910000|2024-07-24 01:35:10|184204.1|184074.1|184204|184074|184204.1|184074.1|184204|184074|2
1721784920000|2024-07-24 01:35:20|184204.1|184074.1|184199.7|184069.7|184204.1|184074.1|184199.7|184069.7|3
1721784930000|2024-07-24 01:35:30|184198.1|184068.1|184198.1|184068.1|184198.1|184068.1|184198.1|184068.1|1
1721784940000|2024-07-24 01:35:40|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|1
1721784950000|2024-07-24 01:35:50|184197.3|184067.3|184197.3|184067.3|184197.3|184067.3|184197.3|184067.3|1
1721784960000|2024-07-24 01:36:00|184199.2|184069.2|184180|184050|184199.2|184069.2|184180|184050|4
1721784970000|2024-07-24 01:36:10|184181.2|184051.2|184180.3|184050.3|184182.7|184052.7|184180.3|184050.3|8
1721784980000|2024-07-24 01:36:20|184179.5|184049.5|184181.9|184051.9|184181.9|184051.9|184179.5|184049.5|2
1721785000000|2024-07-24 01:36:40|184181.1|184051.1|184182|184052|184182|184052|184181.1|184051.1|3
1721785010000|2024-07-24 01:36:50|184181.9|184051.9|184182|184052|184182|184052|184181.9|184051.9|2
1721785020000|2024-07-24 01:37:00|184181.9|184051.9|184181.9|184051.9|184181.9|184051.9|184181.9|184051.9|1
1721785030000|2024-07-24 01:37:10|184182.2|184052.2|184182.2|184052.2|184182.2|184052.2|184182.2|184052.2|1
1721785050000|2024-07-24 01:37:30|184182|184052|184182|184052|184182|184052|184182|184052|1
1721785060000|2024-07-24 01:37:40|184181.9|184051.9|184182|184052|184182|184052|184181.9|184051.9|2
1721785070000|2024-07-24 01:37:50|184180.7|184050.7|184137.1|184007.1|184180.7|184050.7|184123.9|183993.9|12
1721785080000|2024-07-24 01:38:00|184136.1|184006.1|184119.2|183989.2|184136.1|184006.1|184119.2|183989.2|9
1721785090000|2024-07-24 01:38:10|184119.1|183989.1|184102.6|183972.6|184119.2|183989.2|184102.6|183972.6|7
1721785100000|2024-07-24 01:38:20|184103.1|183973.1|184099.1|183969.1|184113|183983|184098.1|183968.1|15
1721785110000|2024-07-24 01:38:30|184098.8|183968.8|184097.7|183967.7|184098.9|183968.9|184096.8|183966.8|5
1721785120000|2024-07-24 01:38:40|184097.9|183967.9|184099.8|183969.8|184099.9|183969.9|184097.4|183967.4|7
1721785130000|2024-07-24 01:38:50|184099.9|183969.9|184100.8|183970.8|184100.8|183970.8|184099.9|183969.9|5
1721785140000|2024-07-24 01:39:00|184100.7|183970.7|184100.8|183970.8|184100.8|183970.8|184100.7|183970.7|2
1721785150000|2024-07-24 01:39:10|184099.1|183969.1|184099.1|183969.1|184099.1|183969.1|184099.1|183969.1|1
1721785160000|2024-07-24 01:39:20|184095.6|183965.6|184096|183966|184096.5|183966.5|184095.6|183965.6|7
1721785170000|2024-07-24 01:39:30|184095.9|183965.9|184095.1|183965.1|184096|183966|184094.2|183964.2|5
1721785180000|2024-07-24 01:39:40|184100|183970|184103.4|183973.4|184104.6|183974.6|184100|183970|10
1721785190000|2024-07-24 01:39:50|184102.3|183972.3|184103|183973|184103|183973|184102.3|183972.3|2
1721785200000|2024-07-24 01:40:00|184104.8|183974.8|184104.8|183974.8|184106.7|183976.7|184104.6|183974.6|7
1721785210000|2024-07-24 01:40:10|184104.9|183974.9|184103.3|183973.3|184104.9|183974.9|184103.2|183973.2|5
1721785220000|2024-07-24 01:40:20|184109.6|183979.6|184109.8|183979.8|184109.8|183979.8|184109.6|183979.6|3
1721785230000|2024-07-24 01:40:30|184110.3|183980.3|184110.2|183980.2|184112.1|183982.1|184110.1|183980.1|7
1721785240000|2024-07-24 01:40:40|184110.1|183980.1|184110.2|183980.2|184110.2|183980.2|184109.4|183979.4|4
1721785250000|2024-07-24 01:40:50|184104.2|183974.2|184104.3|183974.3|184104.3|183974.3|184104.2|183974.2|2
1721785260000|2024-07-24 01:41:00|184105.3|183975.3|184105.1|183975.1|184105.3|183975.3|184103.7|183973.7|4
1721785270000|2024-07-24 01:41:10|184105.2|183975.2|184109.3|183979.3|184109.3|183979.3|184105.2|183975.2|2
1721785290000|2024-07-24 01:41:30|184109.7|183979.7|184109.7|183979.7|184109.7|183979.7|184109.7|183979.7|1
1721785300000|2024-07-24 01:41:40|184110.3|183980.3|184126.1|183996.1|184126.3|183996.3|184110.3|183980.3|14
1721785310000|2024-07-24 01:41:50|184126|183996|184125|183995|184126|183996|184125|183995|2
1721785320000|2024-07-24 01:42:00|184126.2|183996.2|184120|183990|184126.2|183996.2|184118.8|183988.8|8
1721785330000|2024-07-24 01:42:10|184120.5|183990.5|184111.7|183981.7|184120.9|183990.9|184110.6|183980.6|26
1721785340000|2024-07-24 01:42:20|184110.6|183980.6|184120.8|183990.8|184128.4|183998.4|184110.6|183980.6|22
1721785350000|2024-07-24 01:42:30|184121.4|183991.4|184119.1|183989.1|184123.9|183993.9|184118.5|183988.5|11
1721785360000|2024-07-24 01:42:40|184117.6|183987.6|184120.8|183990.8|184127.8|183997.8|184117.6|183987.6|17
1721785370000|2024-07-24 01:42:50|184121.4|183991.4|184120|183990|184129.7|183999.7|184119|183989|13
1721785380000|2024-07-24 01:43:00|184119.5|183989.5|184119.4|183989.4|184119.5|183989.5|184119.4|183989.4|2
1721785390000|2024-07-24 01:43:10|184123.3|183993.3|184126.5|183996.5|184149.6|184019.6|184123.3|183993.3|8
1721785400000|2024-07-24 01:43:20|184123|183993|184117.7|183987.7|184123|183993|184116.8|183986.8|9
1721785410000|2024-07-24 01:43:30|184117.8|183987.8|184117.8|183987.8|184117.8|183987.8|184117.8|183987.8|1
1721785420000|2024-07-24 01:43:40|184117.7|183987.7|184113.6|183983.6|184117.8|183987.8|184113.6|183983.6|4
1721785430000|2024-07-24 01:43:50|184115.6|183985.6|184140.9|184010.9|184140.9|184010.9|184115.6|183985.6|6
1721785440000|2024-07-24 01:44:00|184139.7|184009.7|184139.7|184009.7|184139.7|184009.7|184139.7|184009.7|1
1721785450000|2024-07-24 01:44:10|184142.3|184012.3|184139.5|184009.5|184142.3|184012.3|184139.5|184009.5|6
1721785460000|2024-07-24 01:44:20|184142.4|184012.4|184139.3|184009.3|184142.4|184012.4|184133.4|184003.4|9
1721785470000|2024-07-24 01:44:30|184138.2|184008.2|184139.5|184009.5|184139.5|184009.5|184138.2|184008.2|4
1721785480000|2024-07-24 01:44:40|184138.3|184008.3|184138.3|184008.3|184138.3|184008.3|184138.3|184008.3|1
1721785490000|2024-07-24 01:44:50|184138.2|184008.2|184138.2|184008.2|184138.2|184008.2|184138.2|184008.2|1
1721785500000|2024-07-24 01:45:00|184136.1|184006.1|184148.5|184018.5|184150.2|184020.2|184136.1|184006.1|3
1721785510000|2024-07-24 01:45:10|184147.9|184017.9|184147.9|184017.9|184148|184018|184147.9|184017.9|3
1721785520000|2024-07-24 01:45:20|184150|184020|184150|184020|184150|184020|184150|184020|1
1721785530000|2024-07-24 01:45:30|184149|184019|184149|184019|184149|184019|184149|184019|1
1721785540000|2024-07-24 01:45:40|184149.1|184019.1|184149|184019|184151.2|184021.2|184149|184019|3
1721785550000|2024-07-24 01:45:50|184148.5|184018.5|184148.5|184018.5|184148.5|184018.5|184148.5|184018.5|1
1721785560000|2024-07-24 01:46:00|184148.4|184018.4|184148.4|184018.4|184148.4|184018.4|184148.4|184018.4|1
1721785570000|2024-07-24 01:46:10|184148.6|184018.6|184149.8|184019.8|184149.8|184019.8|184148.6|184018.6|2
1721785580000|2024-07-24 01:46:20|184149.7|184019.7|184152.2|184022.2|184152.2|184022.2|184149.7|184019.7|2
1721785590000|2024-07-24 01:46:30|184153.8|184023.8|184150.2|184020.2|184153.9|184023.9|184150.2|184020.2|3
1721785600000|2024-07-24 01:46:40|184148.9|184018.9|184109.1|183979.1|184148.9|184018.9|184109.1|183979.1|10
1721785610000|2024-07-24 01:46:50|184106.2|183976.2|184108|183978|184112.2|183982.2|184104.5|183974.5|34
1721785620000|2024-07-24 01:47:00|184105.6|183975.6|184102.6|183972.6|184112.6|183982.6|184100.7|183970.7|32
1721785630000|2024-07-24 01:47:10|184101.1|183971.1|184102.5|183972.5|184103.9|183973.9|184099.7|183969.7|8
1721785640000|2024-07-24 01:47:20|184106.1|183976.1|184097.9|183967.9|184106.1|183976.1|184097.9|183967.9|14
1721785650000|2024-07-24 01:47:30|184105.4|183975.4|184101.9|183971.9|184108.6|183978.6|184101.3|183971.3|36
1721785660000|2024-07-24 01:47:40|184102.2|183972.2|184112|183982|184118.2|183988.2|184102.2|183972.2|37
1721785670000|2024-07-24 01:47:50|184114.5|183984.5|184109.8|183979.8|184114.5|183984.5|184104.4|183974.4|38
1721785680000|2024-07-24 01:48:00|184111.4|183981.4|184112.5|183982.5|184116.3|183986.3|184106.7|183976.7|38
1721785690000|2024-07-24 01:48:10|184112.2|183982.2|184113.1|183983.1|184118.5|183988.5|184112.2|183982.2|27
1721785700000|2024-07-24 01:48:20|184118.9|183988.9|184112.9|183982.9|184118.9|183988.9|184103.2|183973.2|34
1721785710000|2024-07-24 01:48:30|184115|183985|184128.7|183998.7|184128.7|183998.7|184112.7|183982.7|8
1721785720000|2024-07-24 01:48:40|184129|183999|184129|183999|184129|183999|184129|183999|1
1721785730000|2024-07-24 01:48:50|184127.3|183997.3|184125.9|183995.9|184127.5|183997.5|184125.4|183995.4|7
1721785740000|2024-07-24 01:49:00|184125.7|183995.7|184127.2|183997.2|184129.1|183999.1|184124.2|183994.2|11
1721785750000|2024-07-24 01:49:10|184127.1|183997.1|184127.1|183997.1|184127.1|183997.1|184122.4|183992.4|9
1721785760000|2024-07-24 01:49:20|184126.6|183996.6|184124.9|183994.9|184126.6|183996.6|184123.8|183993.8|6
1721785770000|2024-07-24 01:49:30|184125.1|183995.1|184125.1|183995.1|184125.1|183995.1|184123.8|183993.8|5
1721785780000|2024-07-24 01:49:40|184123.9|183993.9|184123.7|183993.7|184125.1|183995.1|184123.5|183993.5|6
1721785790000|2024-07-24 01:49:50|184123.9|183993.9|184126.6|183996.6|184128.6|183998.6|184123.9|183993.9|10
1721785800000|2024-07-24 01:50:00|184126.8|183996.8|184127.3|183997.3|184127.8|183997.8|184126.4|183996.4|8
1721785810000|2024-07-24 01:50:10|184126.9|183996.9|184119.3|183989.3|184127.8|183997.8|184119.3|183989.3|13
1721785820000|2024-07-24 01:50:20|184118.9|183988.9|184111.4|183981.4|184118.9|183988.9|184109.3|183979.3|9
1721785830000|2024-07-24 01:50:30|184111.3|183981.3|184111.3|183981.3|184111.3|183981.3|184111.3|183981.3|1
1721785840000|2024-07-24 01:50:40|184111.8|183981.8|184110.9|183980.9|184111.8|183981.8|184110.4|183980.4|3
1721785850000|2024-07-24 01:50:50|184108.4|183978.4|184105.4|183975.4|184108.4|183978.4|184102.9|183972.9|4
1721785860000|2024-07-24 01:51:00|184105.8|183975.8|184108.2|183978.2|184108.2|183978.2|184103.3|183973.3|6
1721785870000|2024-07-24 01:51:10|184103.4|183973.4|184048.9|183918.9|184103.4|183973.4|184043.9|183913.9|14
1721785880000|2024-07-24 01:51:20|184048.4|183918.4|184033.3|183903.3|184051.4|183921.4|184033.2|183903.2|12
1721785890000|2024-07-24 01:51:30|184032.8|183902.8|184052.1|183922.1|184052.3|183922.3|184032.8|183902.8|23
1721785900000|2024-07-24 01:51:40|184055.3|183925.3|184052.4|183922.4|184055.3|183925.3|184052.4|183922.4|3
1721785910000|2024-07-24 01:51:50|184052.3|183922.3|184052.7|183922.7|184052.7|183922.7|184052.3|183922.3|2
1721785920000|2024-07-24 01:52:00|184053.7|183923.7|184057|183927|184058.6|183928.6|184043.4|183913.4|23
1721785930000|2024-07-24 01:52:10|184057.8|183927.8|184058.6|183928.6|184058.6|183928.6|184057.3|183927.3|6
1721785940000|2024-07-24 01:52:20|184058.8|183928.8|184058.8|183928.8|184058.8|183928.8|184058.8|183928.8|1
1721785950000|2024-07-24 01:52:30|184058.7|183928.7|184060.7|183930.7|184060.7|183930.7|184058.7|183928.7|2
1721785960000|2024-07-24 01:52:40|184054|183924|184053.7|183923.7|184054|183924|184053.7|183923.7|2
1721785970000|2024-07-24 01:52:50|184053.4|183923.4|184055.4|183925.4|184058.6|183928.6|184053.3|183923.3|7
1721785980000|2024-07-24 01:53:00|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|1
1721786000000|2024-07-24 01:53:20|184055.4|183925.4|184033|183903|184055.4|183925.4|184028.9|183898.9|26
1721786010000|2024-07-24 01:53:30|184032.8|183902.8|184024.8|183894.8|184034.3|183904.3|184022.8|183892.8|15
1721786020000|2024-07-24 01:53:40|184024.7|183894.7|184034.6|183904.6|184034.6|183904.6|184024.6|183894.6|5
1721786030000|2024-07-24 01:53:50|184030.4|183900.4|184039.3|183909.3|184039.3|183909.3|184028.4|183898.4|33
1721786040000|2024-07-24 01:54:00|184039.9|183909.9|184044.3|183914.3|184063.8|183933.8|184031.1|183901.1|28
1721786050000|2024-07-24 01:54:10|184043.4|183913.4|184041.8|183911.8|184045.7|183915.7|184038.8|183908.8|11
1721786060000|2024-07-24 01:54:20|184041.1|183911.1|184051.3|183921.3|184051.8|183921.8|184040.6|183910.6|11
1721786070000|2024-07-24 01:54:30|184051.1|183921.1|184057.3|183927.3|184057.5|183927.5|184051|183921|11
1721786080000|2024-07-24 01:54:40|184056.7|183926.7|184055.4|183925.4|184056.7|183926.7|184053.3|183923.3|13
1721786090000|2024-07-24 01:54:50|184058.7|183928.7|184063.9|183933.9|184064.9|183934.9|184053.7|183923.7|12
1721786100000|2024-07-24 01:55:00|184065.2|183935.2|184061.1|183931.1|184065.9|183935.9|184061.1|183931.1|9
1721786110000|2024-07-24 01:55:10|184053.2|183923.2|184061.5|183931.5|184061.5|183931.5|184053.2|183923.2|4
1721786120000|2024-07-24 01:55:20|184060.7|183930.7|184056.9|183926.9|184063.1|183933.1|184033.4|183903.4|17
1721786130000|2024-07-24 01:55:30|184057.9|183927.9|184058.5|183928.5|184058.7|183928.7|184057.6|183927.6|7
1721786140000|2024-07-24 01:55:40|184058.6|183928.6|184033|183903|184058.9|183928.9|184028.6|183898.6|30
1721786150000|2024-07-24 01:55:50|184035.5|183905.5|184059.7|183929.7|184061.2|183931.2|184035.5|183905.5|7
1721786160000|2024-07-24 01:56:00|184059.4|183929.4|184058.7|183928.7|184059.4|183929.4|184058.7|183928.7|2
1721786170000|2024-07-24 01:56:10|184058.5|183928.5|184028.9|183898.9|184064.5|183934.5|184027.4|183897.4|14
1721786180000|2024-07-24 01:56:20|184028.4|183898.4|184034|183904|184034|183904|184026.3|183896.3|37
1721786190000|2024-07-24 01:56:30|184029|183899|184034.5|183904.5|184055.3|183925.3|184027|183897|38
1721786200000|2024-07-24 01:56:40|184033.3|183903.3|184055.1|183925.1|184055.6|183925.6|184031.3|183901.3|31
1721786210000|2024-07-24 01:56:50|184055.2|183925.2|184055.2|183925.2|184056.8|183926.8|184055.1|183925.1|11
1721786220000|2024-07-24 01:57:00|184054.4|183924.4|184049.1|183919.1|184054.4|183924.4|184047|183917|6
1721786230000|2024-07-24 01:57:10|184048.9|183918.9|184050|183920|184054.4|183924.4|184048.7|183918.7|7
1721786240000|2024-07-24 01:57:20|184050.2|183920.2|184048.5|183918.5|184050.2|183920.2|184048|183918|6
1721786250000|2024-07-24 01:57:30|184048.4|183918.4|184048.8|183918.8|184049.4|183919.4|184048.4|183918.4|10
1721786260000|2024-07-24 01:57:40|184049.2|183919.2|184047.5|183917.5|184049.8|183919.8|184047.5|183917.5|8
1721786270000|2024-07-24 01:57:50|184049|183919|184050.3|183920.3|184050.5|183920.5|184049|183919|7
1721786290000|2024-07-24 01:58:10|184043.8|183913.8|184050.8|183920.8|184055.7|183925.7|184043.8|183913.8|6
1721786300000|2024-07-24 01:58:20|184047.9|183917.9|184047.8|183917.8|184048|183918|184047.8|183917.8|3
1721786310000|2024-07-24 01:58:30|184048.2|183918.2|184048.2|183918.2|184048.2|183918.2|184048.2|183918.2|1
1721786320000|2024-07-24 01:58:40|184047.8|183917.8|184048.7|183918.7|184054.7|183924.7|184047.8|183917.8|6
1721786330000|2024-07-24 01:58:50|184048.5|183918.5|184048.6|183918.6|184048.6|183918.6|184048.5|183918.5|2
1721786340000|2024-07-24 01:59:00|184048.5|183918.5|184048.5|183918.5|184048.5|183918.5|184048.5|183918.5|1
1721786350000|2024-07-24 01:59:10|184048.3|183918.3|184046.8|183916.8|184048.3|183918.3|184046.8|183916.8|2
1721786360000|2024-07-24 01:59:20|184046.7|183916.7|184045.6|183915.6|184046.7|183916.7|184045.6|183915.6|2
1721786380000|2024-07-24 01:59:40|184045.5|183915.5|184051.8|183921.8|184055.9|183925.9|184044.5|183914.5|9
1721786390000|2024-07-24 01:59:50|184053.2|183923.2|184050.1|183920.1|184053.2|183923.2|184050.1|183920.1|2
1721786400000|2024-07-24 02:00:00|184052.9|183922.9|184053.8|183923.8|184058.2|183928.2|184052.4|183922.4|8
1721786410000|2024-07-24 02:00:10|184054|183924|184054.2|183924.2|184056.9|183926.9|184054|183924|5
1721786430000|2024-07-24 02:00:30|184054.3|183924.3|184054.5|183924.5|184054.5|183924.5|184054.3|183924.3|2
1721786440000|2024-07-24 02:00:40|184057.2|183927.2|184057.2|183927.2|184057.2|183927.2|184057.2|183927.2|1
1721786450000|2024-07-24 02:00:50|184060.4|183930.4|184060.5|183930.5|184060.5|183930.5|184057.8|183927.8|3
1721786460000|2024-07-24 02:01:00|184063.2|183933.2|184066|183936|184066|183936|184061|183931|3
1721786470000|2024-07-24 02:01:10|184066.3|183936.3|184066.3|183936.3|184066.3|183936.3|184066.3|183936.3|1
1721786480000|2024-07-24 02:01:20|184066.7|183936.7|184066.7|183936.7|184066.7|183936.7|184066.7|183936.7|1
1721786490000|2024-07-24 02:01:30|184067|183937|184067|183937|184067|183937|184067|183937|1
1721786500000|2024-07-24 02:01:40|184063.6|183933.6|184063.6|183933.6|184063.6|183933.6|184063.6|183933.6|1
1721786510000|2024-07-24 02:01:50|184062.6|183932.6|184062.6|183932.6|184062.8|183932.8|184062.6|183932.6|3
1721786520000|2024-07-24 02:02:00|184064.2|183934.2|184061.7|183931.7|184064.2|183934.2|184061.7|183931.7|2
1721786530000|2024-07-24 02:02:10|184061.8|183931.8|184064.3|183934.3|184064.3|183934.3|184061.8|183931.8|2
1721786540000|2024-07-24 02:02:20|184064.2|183934.2|184064.3|183934.3|184064.3|183934.3|184064.2|183934.2|2
1721786550000|2024-07-24 02:02:30|184064.4|183934.4|184061.2|183931.2|184064.4|183934.4|184060.8|183930.8|4
1721786560000|2024-07-24 02:02:40|184064.5|183934.5|184064.5|183934.5|184064.5|183934.5|184064.5|183934.5|1
1721786570000|2024-07-24 02:02:50|184064.6|183934.6|184062|183932|184064.6|183934.6|184062|183932|2
1721786600000|2024-07-24 02:03:20|184064.6|183934.6|184062.7|183932.7|184064.6|183934.6|184062.7|183932.7|2
1721786610000|2024-07-24 02:03:30|184058.4|183928.4|184060.2|183930.2|184060.2|183930.2|184058.4|183928.4|2
1721786620000|2024-07-24 02:03:40|184063.9|183933.9|184063.9|183933.9|184063.9|183933.9|184063.9|183933.9|1
1721786630000|2024-07-24 02:03:50|184061.4|183931.4|184061.4|183931.4|184061.4|183931.4|184061.4|183931.4|1
1721786650000|2024-07-24 02:04:10|184063|183933|184060.4|183930.4|184064.2|183934.2|184060.4|183930.4|5
1721786660000|2024-07-24 02:04:20|184058.4|183928.4|184058.4|183928.4|184058.4|183928.4|184058.4|183928.4|1
1721786680000|2024-07-24 02:04:40|184063.6|183933.6|184061.3|183931.3|184063.6|183933.6|184059.8|183929.8|4
1721786700000|2024-07-24 02:05:00|184061.2|183931.2|184061.3|183931.3|184061.3|183931.3|184061.2|183931.2|2
1721786710000|2024-07-24 02:05:10|184059.9|183929.9|184059.9|183929.9|184059.9|183929.9|184059.9|183929.9|1
1721786720000|2024-07-24 02:05:20|184057.4|183927.4|184068.8|183938.8|184073.3|183943.3|184057.4|183927.4|7
1721786750000|2024-07-24 02:05:50|184069.1|183939.1|184061.9|183931.9|184069.2|183939.2|184061.9|183931.9|3
1721786770000|2024-07-24 02:06:10|184066.4|183936.4|184066.4|183936.4|184066.4|183936.4|184066.4|183936.4|1
1721786780000|2024-07-24 02:06:20|184069.2|183939.2|184069.1|183939.1|184069.2|183939.2|184069.1|183939.1|2
1721786790000|2024-07-24 02:06:30|184069.2|183939.2|184069.2|183939.2|184069.2|183939.2|184069.2|183939.2|1
1721786800000|2024-07-24 02:06:40|184069.1|183939.1|184069.1|183939.1|184069.1|183939.1|184069.1|183939.1|1
1721786810000|2024-07-24 02:06:50|184066.5|183936.5|184062|183932|184066.5|183936.5|184062|183932|2
1721786830000|2024-07-24 02:07:10|184066.5|183936.5|184066.4|183936.4|184066.5|183936.5|184066.4|183936.4|2
1721786840000|2024-07-24 02:07:20|184063.7|183933.7|184063.7|183933.7|184063.7|183933.7|184063.7|183933.7|1
1721786850000|2024-07-24 02:07:30|184063.6|183933.6|184063.7|183933.7|184063.7|183933.7|184063.6|183933.6|2
1721786860000|2024-07-24 02:07:40|184066.4|183936.4|184066.4|183936.4|184066.4|183936.4|184066.4|183936.4|1
1721786870000|2024-07-24 02:07:50|184062|183932|184062|183932|184062|183932|184062|183932|1
1721786880000|2024-07-24 02:08:00|184066.4|183936.4|184066.4|183936.4|184066.4|183936.4|184066.4|183936.4|1
1721786900000|2024-07-24 02:08:20|184069.2|183939.2|184069.2|183939.2|184069.2|183939.2|184069.2|183939.2|1
1721786910000|2024-07-24 02:08:30|184069.1|183939.1|184066.3|183936.3|184069.1|183939.1|184066.3|183936.3|2
1721786930000|2024-07-24 02:08:50|184061.8|183931.8|184061.8|183931.8|184061.8|183931.8|184061.8|183931.8|1
1721786940000|2024-07-24 02:09:00|184066.3|183936.3|184066.3|183936.3|184066.3|183936.3|184066.3|183936.3|1
1721786960000|2024-07-24 02:09:20|184069.1|183939.1|184069.1|183939.1|184069.1|183939.1|184069.1|183939.1|1
1721786970000|2024-07-24 02:09:30|184066.3|183936.3|184066.3|183936.3|184066.3|183936.3|184066.3|183936.3|1
1721786990000|2024-07-24 02:09:50|184061.8|183931.8|184066.3|183936.3|184066.3|183936.3|184061.8|183931.8|2
1721787000000|2024-07-24 02:10:00|184064.2|183934.2|184064.2|183934.2|184064.2|183934.2|184064.2|183934.2|1
1721787020000|2024-07-24 02:10:20|184067.5|183937.5|184065.9|183935.9|184067.5|183937.5|184065.9|183935.9|2
1721787050000|2024-07-24 02:10:50|184061.1|183931.1|184065.9|183935.9|184065.9|183935.9|184061.1|183931.1|2
1721787060000|2024-07-24 02:11:00|184065.1|183935.1|184058.3|183928.3|184065.1|183935.1|184058.3|183928.3|5
1721787070000|2024-07-24 02:11:10|184059.6|183929.6|184057.6|183927.6|184060.1|183930.1|184053.2|183923.2|13
1721787080000|2024-07-24 02:11:20|184057.7|183927.7|184059.3|183929.3|184059.3|183929.3|184055.2|183925.2|6
1721787090000|2024-07-24 02:11:30|184057.9|183927.9|184057|183927|184059.8|183929.8|184054.5|183924.5|17
1721787100000|2024-07-24 02:11:40|184059.7|183929.7|184062.6|183932.6|184064.4|183934.4|184055.5|183925.5|15
1721787110000|2024-07-24 02:11:50|184061.2|183931.2|184062|183932|184064.8|183934.8|184061.2|183931.2|10
1721787120000|2024-07-24 02:12:00|184060.1|183930.1|184066|183936|184066|183936|184059.9|183929.9|16
1721787130000|2024-07-24 02:12:10|184064|183934|184066.9|183936.9|184066.9|183936.9|184059.8|183929.8|23
1721787140000|2024-07-24 02:12:20|184066.6|183936.6|184068.3|183938.3|184068.3|183938.3|184066.6|183936.6|5
1721787150000|2024-07-24 02:12:30|184068.2|183938.2|184066.5|183936.5|184068.2|183938.2|184066.1|183936.1|6
1721787160000|2024-07-24 02:12:40|184066.1|183936.1|184065.6|183935.6|184066.9|183936.9|184064.2|183934.2|15
1721787170000|2024-07-24 02:12:50|184066.4|183936.4|184066.4|183936.4|184068.4|183938.4|184064.3|183934.3|16
1721787180000|2024-07-24 02:13:00|184068.2|183938.2|184061.6|183931.6|184068.4|183938.4|184058.1|183928.1|13
1721787190000|2024-07-24 02:13:10|184062.7|183932.7|184063.2|183933.2|184065.4|183935.4|184062.3|183932.3|8
1721787200000|2024-07-24 02:13:20|184065.5|183935.5|184062.3|183932.3|184065.5|183935.5|184061.8|183931.8|9
1721787210000|2024-07-24 02:13:30|184064.1|183934.1|184062.5|183932.5|184064.8|183934.8|184062.3|183932.3|7
1721787220000|2024-07-24 02:13:40|184064.8|183934.8|184062.4|183932.4|184064.8|183934.8|184062.4|183932.4|13
1721787230000|2024-07-24 02:13:50|184062.5|183932.5|184063.9|183933.9|184065.7|183935.7|184062.5|183932.5|11
1721787240000|2024-07-24 02:14:00|184063|183933|184065.7|183935.7|184065.7|183935.7|184063|183933|3
1721787260000|2024-07-24 02:14:20|184064.6|183934.6|184064.5|183934.5|184064.7|183934.7|184064.5|183934.5|3
1721787270000|2024-07-24 02:14:30|184063.4|183933.4|184063.4|183933.4|184063.4|183933.4|184060.3|183930.3|6
1721787280000|2024-07-24 02:14:40|184062.2|183932.2|184063.8|183933.8|184066.2|183936.2|184060.3|183930.3|10
1721787290000|2024-07-24 02:14:50|184063|183933|184063.2|183933.2|184063.2|183933.2|184060.3|183930.3|9
1721787300000|2024-07-24 02:15:00|184060.3|183930.3|184064.3|183934.3|184065.5|183935.5|184060.3|183930.3|7
1721787310000|2024-07-24 02:15:10|184063.6|183933.6|184060|183930|184063.6|183933.6|184059.7|183929.7|7
1721787320000|2024-07-24 02:15:20|184058.9|183928.9|184060.7|183930.7|184063.4|183933.4|184058.9|183928.9|10
1721787330000|2024-07-24 02:15:30|184063.4|183933.4|184064.5|183934.5|184065.2|183935.2|184056.2|183926.2|16
1721787340000|2024-07-24 02:15:40|184061.9|183931.9|184060.6|183930.6|184061.9|183931.9|184060.6|183930.6|4
1721787350000|2024-07-24 02:15:50|184060.8|183930.8|184063.2|183933.2|184063.5|183933.5|184060.7|183930.7|8
1721787360000|2024-07-24 02:16:00|184063.9|183933.9|184067.3|183937.3|184068.4|183938.4|184062|183932|11
1721787370000|2024-07-24 02:16:10|184067|183937|184063.4|183933.4|184068.2|183938.2|184059.6|183929.6|12
1721787380000|2024-07-24 02:16:20|184063.8|183933.8|184062|183932|184065.5|183935.5|184062|183932|7
1721787390000|2024-07-24 02:16:30|184062.2|183932.2|184064.6|183934.6|184064.6|183934.6|184062|183932|7
1721787400000|2024-07-24 02:16:40|184062|183932|184062|183932|184062|183932|184061.9|183931.9|3
1721787410000|2024-07-24 02:16:50|184064.7|183934.7|184064.5|183934.5|184064.7|183934.7|184064.5|183934.5|2
1721787420000|2024-07-24 02:17:00|184065.6|183935.6|184065.6|183935.6|184065.6|183935.6|184065.6|183935.6|1
1721787430000|2024-07-24 02:17:10|184064|183934|184063.1|183933.1|184065.4|183935.4|184063.1|183933.1|6
1721787440000|2024-07-24 02:17:20|184062.3|183932.3|184062.3|183932.3|184062.3|183932.3|184062.3|183932.3|1
1721787450000|2024-07-24 02:17:30|184060.4|183930.4|184065.8|183935.8|184067.9|183937.9|184060.4|183930.4|15
1721787460000|2024-07-24 02:17:40|184065.9|183935.9|184065.7|183935.7|184067.9|183937.9|184065.7|183935.7|6
1721787470000|2024-07-24 02:17:50|184068.2|183938.2|184067.4|183937.4|184068.8|183938.8|184067.2|183937.2|10
1721787480000|2024-07-24 02:18:00|184064.7|183934.7|184065.7|183935.7|184065.7|183935.7|184064.7|183934.7|5
1721787490000|2024-07-24 02:18:10|184066.7|183936.7|184060|183930|184066.7|183936.7|184060|183930|11
1721787500000|2024-07-24 02:18:20|184065.4|183935.4|184058.2|183928.2|184065.4|183935.4|184058.2|183928.2|14
1721787510000|2024-07-24 02:18:30|184061.2|183931.2|184059.6|183929.6|184061.2|183931.2|184059.6|183929.6|3
1721787520000|2024-07-24 02:18:40|184060.6|183930.6|184063.4|183933.4|184066.7|183936.7|184060|183930|9
1721787530000|2024-07-24 02:18:50|184067|183937|184065.7|183935.7|184068.7|183938.7|184065.7|183935.7|4
1721787540000|2024-07-24 02:19:00|184065.5|183935.5|184063.1|183933.1|184065.6|183935.6|184063.1|183933.1|5
1721787550000|2024-07-24 02:19:10|184065.6|183935.6|184064.3|183934.3|184066.6|183936.6|184063.1|183933.1|7
1721787560000|2024-07-24 02:19:20|184064.7|183934.7|184064.8|183934.8|184064.8|183934.8|184064.7|183934.7|2
1721787570000|2024-07-24 02:19:30|184068.3|183938.3|184067.9|183937.9|184069.1|183939.1|184066.1|183936.1|7
1721787590000|2024-07-24 02:19:50|184066.9|183936.9|184069.2|183939.2|184069.2|183939.2|184066.9|183936.9|4
1721787600000|2024-07-24 02:20:00|184066.2|183936.2|184066.2|183936.2|184066.2|183936.2|184066.2|183936.2|1
1721787610000|2024-07-24 02:20:10|184068.4|183938.4|184065.4|183935.4|184068.4|183938.4|184065.4|183935.4|4
1721787620000|2024-07-24 02:20:20|184065.3|183935.3|184065.7|183935.7|184068.7|183938.7|184065.3|183935.3|6
1721787630000|2024-07-24 02:20:30|184068.7|183938.7|184068.6|183938.6|184068.7|183938.7|184068.5|183938.5|4
1721787640000|2024-07-24 02:20:40|184068.4|183938.4|184067.2|183937.2|184068.6|183938.6|184067.2|183937.2|3
1721787650000|2024-07-24 02:20:50|184066.8|183936.8|184064.5|183934.5|184067.2|183937.2|184064.5|183934.5|3
1721787660000|2024-07-24 02:21:00|184064.2|183934.2|184064.6|183934.6|184066.8|183936.8|184064.2|183934.2|3
1721787670000|2024-07-24 02:21:10|184066.8|183936.8|184064.8|183934.8|184066.9|183936.9|184063.6|183933.6|9
1721787680000|2024-07-24 02:21:20|184064.7|183934.7|184069|183939|184069|183939|184064.7|183934.7|8
1721787690000|2024-07-24 02:21:30|184067.2|183937.2|184065.2|183935.2|184067.7|183937.7|184060.9|183930.9|5
1721787700000|2024-07-24 02:21:40|184064.2|183934.2|184064.9|183934.9|184066.5|183936.5|184064.2|183934.2|5
1721787710000|2024-07-24 02:21:50|184063.3|183933.3|184064.7|183934.7|184066.7|183936.7|184063.3|183933.3|4
1721787720000|2024-07-24 02:22:00|184064.8|183934.8|184065|183935|184066.7|183936.7|184064.6|183934.6|4
1721787730000|2024-07-24 02:22:10|184064|183934|184064.7|183934.7|184067.2|183937.2|184064|183934|5
1721787740000|2024-07-24 02:22:20|184067.1|183937.1|184067.6|183937.6|184068.4|183938.4|184067.1|183937.1|7
1721787750000|2024-07-24 02:22:30|184067.1|183937.1|184067.8|183937.8|184067.9|183937.9|184066.8|183936.8|9
1721787760000|2024-07-24 02:22:40|184065.1|183935.1|184067.8|183937.8|184070.1|183940.1|184063.5|183933.5|11
1721787770000|2024-07-24 02:22:50|184067.7|183937.7|184067.9|183937.9|184068|183938|184067.7|183937.7|4
1721787780000|2024-07-24 02:23:00|184068|183938|184068.3|183938.3|184069.5|183939.5|184065.2|183935.2|17
1721787790000|2024-07-24 02:23:10|184066|183936|184069.6|183939.6|184069.8|183939.8|184063.8|183933.8|10
1721787800000|2024-07-24 02:23:20|184069.7|183939.7|184069.8|183939.8|184069.8|183939.8|184069.7|183939.7|2
1721787810000|2024-07-24 02:23:30|184068.4|183938.4|184068.1|183938.1|184068.4|183938.4|184067.4|183937.4|4
1721787820000|2024-07-24 02:23:40|184068.5|183938.5|184064.2|183934.2|184068.5|183938.5|184063.7|183933.7|14
1721787830000|2024-07-24 02:23:50|184064.1|183934.1|184063.5|183933.5|184067.1|183937.1|184063.3|183933.3|19
1721787840000|2024-07-24 02:24:00|184065.9|183935.9|184065.3|183935.3|184065.9|183935.9|184064|183934|4
1721787850000|2024-07-24 02:24:10|184067.4|183937.4|184067|183937|184068|183938|184065.4|183935.4|15
1721787860000|2024-07-24 02:24:20|184067.2|183937.2|184067.7|183937.7|184068.6|183938.6|184066.2|183936.2|9
1721787870000|2024-07-24 02:24:30|184067.5|183937.5|184066.2|183936.2|184068.2|183938.2|184063.9|183933.9|18
1721787880000|2024-07-24 02:24:40|184063.9|183933.9|184064.6|183934.6|184066.8|183936.8|184063.1|183933.1|14
1721787890000|2024-07-24 02:24:50|184064.7|183934.7|184064.6|183934.6|184066.8|183936.8|184064.6|183934.6|6
1721787900000|2024-07-24 02:25:00|184064.7|183934.7|184067.2|183937.2|184067.2|183937.2|184064.7|183934.7|2
1721787910000|2024-07-24 02:25:10|184066.4|183936.4|184066.3|183936.3|184069.6|183939.6|184066.3|183936.3|8
1721787920000|2024-07-24 02:25:20|184065.9|183935.9|184068.3|183938.3|184068.7|183938.7|184065.7|183935.7|5
1721787930000|2024-07-24 02:25:30|184068.4|183938.4|184065.6|183935.6|184068.4|183938.4|184065.5|183935.5|7
1721787940000|2024-07-24 02:25:40|184065.5|183935.5|184065.6|183935.6|184065.6|183935.6|184065.5|183935.5|2
1721787960000|2024-07-24 02:26:00|184066|183936|184068.4|183938.4|184069.5|183939.5|184065.5|183935.5|7
1721787970000|2024-07-24 02:26:10|184068|183938|184069.5|183939.5|184069.5|183939.5|184068|183938|3
1721787980000|2024-07-24 02:26:20|184067.4|183937.4|184064.9|183934.9|184067.4|183937.4|184059.9|183929.9|11
1721787990000|2024-07-24 02:26:30|184062.4|183932.4|184065.6|183935.6|184069.3|183939.3|184060.9|183930.9|22
1721788000000|2024-07-24 02:26:40|184063|183933|184066.2|183936.2|184069.1|183939.1|184060.3|183930.3|23
1721788010000|2024-07-24 02:26:50|184064.9|183934.9|184064.9|183934.9|184068.9|183938.9|184061|183931|17
1721788020000|2024-07-24 02:27:00|184065.1|183935.1|184065.3|183935.3|184070.7|183940.7|184065.1|183935.1|11
1721788030000|2024-07-24 02:27:10|184068.2|183938.2|184071.4|183941.4|184071.4|183941.4|184065.2|183935.2|9
1721788040000|2024-07-24 02:27:20|184070.9|183940.9|184066.9|183936.9|184071.4|183941.4|184066.8|183936.8|17
1721788050000|2024-07-24 02:27:30|184068.5|183938.5|184068.3|183938.3|184070.8|183940.8|184065.8|183935.8|20
1721788060000|2024-07-24 02:27:40|184070.1|183940.1|184070.9|183940.9|184071.7|183941.7|184066.4|183936.4|25
1721788070000|2024-07-24 02:27:50|184068.9|183938.9|184068.3|183938.3|184074.1|183944.1|184068.3|183938.3|12
1721788080000|2024-07-24 02:28:00|184071.7|183941.7|184069.9|183939.9|184071.9|183941.9|184064.1|183934.1|15
1721788090000|2024-07-24 02:28:10|184065.8|183935.8|184066.8|183936.8|184070|183940|184065.5|183935.5|13
1721788100000|2024-07-24 02:28:20|184068.3|183938.3|184060.5|183930.5|184070.4|183940.4|184060.5|183930.5|16
1721788110000|2024-07-24 02:28:30|184057.1|183927.1|184061.8|183931.8|184061.8|183931.8|184053.3|183923.3|6
1721788120000|2024-07-24 02:28:40|184061.6|183931.6|184058.7|183928.7|184061.6|183931.6|184058.7|183928.7|4
1721788130000|2024-07-24 02:28:50|184058.2|183928.2|184082.2|183952.2|184083.3|183953.3|184058.1|183928.1|12
1721788140000|2024-07-24 02:29:00|184082.3|183952.3|184082.2|183952.2|184082.3|183952.3|184082.2|183952.2|2
1721788150000|2024-07-24 02:29:10|184082.6|183952.6|184082.7|183952.7|184082.7|183952.7|184082.6|183952.6|2
1721788160000|2024-07-24 02:29:20|184083.9|183953.9|184075.1|183945.1|184083.9|183953.9|184075.1|183945.1|5
1721788170000|2024-07-24 02:29:30|184075|183945|184074.7|183944.7|184075|183945|184074.7|183944.7|3
1721788180000|2024-07-24 02:29:40|184071.7|183941.7|184079.5|183949.5|184079.5|183949.5|184071.7|183941.7|7
1721788190000|2024-07-24 02:29:50|184084|183954|184083.3|183953.3|184084|183954|184080.1|183950.1|9
1721788200000|2024-07-24 02:30:00|184083.8|183953.8|184083.8|183953.8|184083.8|183953.8|184083.8|183953.8|1
1721788210000|2024-07-24 02:30:10|184083.9|183953.9|184083.8|183953.8|184083.9|183953.9|184083.8|183953.8|4
1721788220000|2024-07-24 02:30:20|184084.3|183954.3|184056|183966|184085.3|183966.1|184056|183950|7
1721788230000|2024-07-24 02:30:30|184056.1|183966.1|184056|183966|184056.1|183966.1|184056|183966|4
1721788240000|2024-07-24 02:30:40|184056.1|183966.1|184057.7|183967.7|184057.8|183967.8|184056|183966|4
1721788250000|2024-07-24 02:30:50|184057.8|183967.8|184057.7|183967.7|184057.8|183967.8|184057.7|183967.7|2
1721788260000|2024-07-24 02:31:00|184058.6|183968.6|184060|183970|184064.8|183974.8|184058.6|183968.6|4
1721788270000|2024-07-24 02:31:10|184060.8|183970.8|184060.8|183970.8|184060.8|183970.8|184060.8|183970.8|1
1721788280000|2024-07-24 02:31:20|184060.9|183970.9|184065.4|183975.4|184065.4|183975.4|184060.9|183970.9|2
1721788290000|2024-07-24 02:31:30|184062.3|183972.3|184063.8|183973.8|184063.8|183973.8|184062.3|183972.3|4
1721788300000|2024-07-24 02:31:40|184063.6|183973.6|184063.4|183973.4|184063.6|183973.6|184063.4|183973.4|2
1721788320000|2024-07-24 02:32:00|184062.4|183972.4|184058.5|183968.5|184062.4|183972.4|184058.5|183968.5|2
1721788330000|2024-07-24 02:32:10|184058.4|183968.4|184058.4|183968.4|184058.4|183968.4|184058.4|183968.4|1
1721788340000|2024-07-24 02:32:20|184057.2|183967.2|184057.9|183967.9|184057.9|183967.9|184057.2|183967.2|3
1721788350000|2024-07-24 02:32:30|184057.5|183967.5|184057.5|183967.5|184057.5|183967.5|184057.5|183967.5|1
1721788370000|2024-07-24 02:32:50|184057.6|183967.6|184058.4|183968.4|184058.4|183968.4|184057|183967|4
1721788380000|2024-07-24 02:33:00|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|1
1721788390000|2024-07-24 02:33:10|184058.4|183968.4|184057.4|183967.4|184058.7|183968.7|184057.4|183967.4|6
1721788400000|2024-07-24 02:33:20|184057.2|183967.2|184057.8|183967.8|184057.9|183967.9|184057.2|183967.2|4
1721788410000|2024-07-24 02:33:30|184057.7|183967.7|184058.2|183968.2|184058.2|183968.2|184057.7|183967.7|2
1721788420000|2024-07-24 02:33:40|184058.5|183968.5|184057.7|183967.7|184058.6|183968.6|184057.7|183967.7|4
1721788430000|2024-07-24 02:33:50|184058.5|183968.5|184058.4|183968.4|184058.5|183968.5|184058|183968|4
1721788440000|2024-07-24 02:34:00|184058.9|183968.9|184058.4|183968.4|184058.9|183968.9|184058.4|183968.4|2
1721788450000|2024-07-24 02:34:10|184058.5|183968.5|184057.3|183967.3|184058.5|183968.5|184057.3|183967.3|2
1721788460000|2024-07-24 02:34:20|184056.6|183966.6|184057.7|183967.7|184057.8|183967.8|184056.6|183966.6|5
1721788470000|2024-07-24 02:34:30|184057.4|183967.4|184061.4|183971.4|184062.1|183972.1|184056.9|183966.9|6
1721788480000|2024-07-24 02:34:40|184060.4|183970.4|184060.1|183970.1|184060.4|183970.4|184059.6|183969.6|5
1721788490000|2024-07-24 02:34:50|184059.7|183969.7|184058.8|183968.8|184060.1|183970.1|184058.8|183968.8|3
1721788500000|2024-07-24 02:35:00|184058.5|183968.5|184058.2|183968.2|184058.5|183968.5|184057.8|183967.8|3
1721788510000|2024-07-24 02:35:10|184059.2|183969.2|184059.7|183969.7|184061|183971|184058.7|183968.7|7
1721788520000|2024-07-24 02:35:20|184059.6|183969.6|184059.6|183969.6|184059.6|183969.6|184059.6|183969.6|1
1721788540000|2024-07-24 02:35:40|184058.4|183968.4|184053.6|183963.6|184058.4|183968.4|184053.6|183963.6|2
1721788560000|2024-07-24 02:36:00|184053|183963|184053|183963|184053|183963|184053|183963|1
1721788590000|2024-07-24 02:36:30|184053.6|183963.6|184053.6|183963.6|184053.6|183963.6|184053.6|183963.6|1
1721788600000|2024-07-24 02:36:40|184058.1|183968.1|184057.8|183967.8|184058.1|183968.1|184057.8|183967.8|3
1721788610000|2024-07-24 02:36:50|184058.6|183968.6|184058.6|183968.6|184058.6|183968.6|184058.6|183968.6|1
1721788630000|2024-07-24 02:37:10|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|184052.3|183962.3|3
1721788650000|2024-07-24 02:37:30|184057.8|183967.8|184057.8|183967.8|184057.8|183967.8|184057.8|183967.8|1
1721788660000|2024-07-24 02:37:40|184053.2|183963.2|184053.2|183963.2|184053.2|183963.2|184053.2|183963.2|1
1721788670000|2024-07-24 02:37:50|184051.7|183961.7|184051.7|183961.7|184051.7|183961.7|184051.7|183961.7|1
1721788680000|2024-07-24 02:38:00|184051.8|183961.8|184051.7|183961.7|184051.8|183961.8|184051.7|183961.7|2
1721788690000|2024-07-24 02:38:10|184052.2|183962.2|184052.2|183962.2|184052.3|183962.3|184052.2|183962.2|3
1721788700000|2024-07-24 02:38:20|184051.8|183961.8|184053.2|183963.2|184053.2|183963.2|184051.7|183961.7|4
1721788710000|2024-07-24 02:38:30|184054.8|183964.8|184056.5|183966.5|184056.5|183966.5|184054.8|183964.8|4
1721788720000|2024-07-24 02:38:40|184055.4|183965.4|184055.4|183965.4|184055.4|183965.4|184055.4|183965.4|1
1721788730000|2024-07-24 02:38:50|184062.4|183972.4|184062.4|183972.4|184062.4|183972.4|184062.4|183972.4|1
1721788740000|2024-07-24 02:39:00|184064.4|183974.4|184064.4|183974.4|184064.4|183974.4|184064.4|183974.4|1
1721788750000|2024-07-24 02:39:10|184064.5|183974.5|184064.5|183974.5|184064.5|183974.5|184064.5|183974.5|1
1721788760000|2024-07-24 02:39:20|184064.1|183974.1|184064.2|183974.2|184064.2|183974.2|184064.1|183974.1|2
1721788770000|2024-07-24 02:39:30|184060|183970|184060|183970|184060|183970|184060|183970|1
1721788780000|2024-07-24 02:39:40|184058.3|183968.3|184058.3|183968.3|184058.3|183968.3|184058.3|183968.3|1
1721788810000|2024-07-24 02:40:10|184060|183970|184060|183970|184060|183970|184060|183970|1
1721788820000|2024-07-24 02:40:20|184060.1|183970.1|184060.1|183970.1|184060.1|183970.1|184060.1|183970.1|1
1721788830000|2024-07-24 02:40:30|184058.1|183968.1|184058.1|183968.1|184058.1|183968.1|184058.1|183968.1|1
1721788850000|2024-07-24 02:40:50|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|1
1721788870000|2024-07-24 02:41:10|184060.1|183970.1|184060.2|183970.2|184060.2|183970.2|184060.1|183970.1|2
1721788880000|2024-07-24 02:41:20|184060.1|183970.1|184060.1|183970.1|184060.1|183970.1|184060.1|183970.1|1
1721788890000|2024-07-24 02:41:30|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|184058.5|183968.5|1
1721788900000|2024-07-24 02:41:40|184058.7|183968.7|184058.7|183968.7|184058.7|183968.7|184058.7|183968.7|1
1721788910000|2024-07-24 02:41:50|184058.6|183968.6|184058.6|183968.6|184058.6|183968.6|184058.6|183968.6|1
1721788920000|2024-07-24 02:42:00|184058.7|183968.7|184060.4|183970.4|184060.4|183970.4|184058.6|183968.6|3
1721788940000|2024-07-24 02:42:20|184064.5|183974.5|184064.5|183974.5|184064.5|183974.5|184064.5|183974.5|1
1721788950000|2024-07-24 02:42:30|184064.3|183974.3|184064.3|183974.3|184064.4|183974.4|184064.3|183974.3|3
1721788960000|2024-07-24 02:42:40|184064.4|183974.4|184064.4|183974.4|184064.4|183974.4|184064.4|183974.4|1
1721788970000|2024-07-24 02:42:50|184064.3|183974.3|184064.3|183974.3|184064.3|183974.3|184064.3|183974.3|1
1721788980000|2024-07-24 02:43:00|184060.4|183970.4|184060.4|183970.4|184060.4|183970.4|184060.4|183970.4|1
1721789000000|2024-07-24 02:43:20|184061|183971|184062.3|183972.3|184064|183974|184060.7|183970.7|11
1721789010000|2024-07-24 02:43:30|184063.4|183973.4|184063.6|183973.6|184066.6|183976.6|184062.4|183972.4|9
1721789020000|2024-07-24 02:43:40|184064.4|183974.4|184065.4|183975.4|184065.8|183975.8|184064.4|183974.4|3
1721789030000|2024-07-24 02:43:50|184064.3|183974.3|184062.4|183972.4|184064.4|183974.4|184062.4|183972.4|6
1721789040000|2024-07-24 02:44:00|184062.6|183972.6|184061.1|183971.1|184063.3|183973.3|184061.1|183971.1|4
1721789050000|2024-07-24 02:44:10|184062.9|183972.9|184062.9|183972.9|184062.9|183972.9|184062.9|183972.9|1
1721789060000|2024-07-24 02:44:20|184061.4|183971.4|184101.8|184011.8|184102.9|184012.9|184061.4|183971.4|16
1721789070000|2024-07-24 02:44:30|184104.8|184014.8|184127.2|183997.2|184127.5|184016.8|184104.8|183997.2|5
1721789090000|2024-07-24 02:44:50|184126.4|183996.4|184126.4|183996.4|184126.4|183996.4|184126.4|183996.4|1
1721789110000|2024-07-24 02:45:10|184127.7|183997.7|184127.7|183997.7|184127.7|183997.7|184127.7|183997.7|1
1721789120000|2024-07-24 02:45:20|184127.2|183997.2|184127.2|183997.2|184127.2|183997.2|184127.2|183997.2|1
1721789140000|2024-07-24 02:45:40|184168.4|184038.4|184209.7|184079.7|184210.7|184080.7|184168.4|184038.4|8
1721789150000|2024-07-24 02:45:50|184210.2|184080.2|184211.7|184081.7|184211.7|184081.7|184210.2|184080.2|4
1721789170000|2024-07-24 02:46:10|184211.8|184081.8|184208.7|184078.7|184211.8|184081.8|184208.7|184078.7|3
1721789180000|2024-07-24 02:46:20|184209|184079|184209.5|184079.5|184209.5|184079.5|184208.4|184078.4|4
1721789190000|2024-07-24 02:46:30|184209.8|184079.8|184209.7|184079.7|184209.8|184079.8|184209.7|184079.7|2
1721789200000|2024-07-24 02:46:40|184209.5|184079.5|184211.2|184081.2|184211.2|184081.2|184209.5|184079.5|3
1721789210000|2024-07-24 02:46:50|184211.3|184081.3|184211.3|184081.3|184211.3|184081.3|184211.3|184081.3|1
1721789220000|2024-07-24 02:47:00|184211.4|184081.4|184211.4|184081.4|184211.4|184081.4|184211.4|184081.4|1
1721789230000|2024-07-24 02:47:10|184213.1|184083.1|184169.3|184039.3|184213.1|184083.1|184169.3|184039.3|4
1721789240000|2024-07-24 02:47:20|184169.8|184039.8|184180.4|184050.4|184180.4|184050.4|184169|184039|10
1721789260000|2024-07-24 02:47:40|184180.8|184050.8|184182.1|184052.1|184182.1|184052.1|184180.4|184050.4|3
1721789270000|2024-07-24 02:47:50|184187.6|184057.6|184187.9|184057.9|184187.9|184057.9|184187.6|184057.6|2
1721789280000|2024-07-24 02:48:00|184182.1|184052.1|184182.1|184052.1|184182.1|184052.1|184182.1|184052.1|1
1721789290000|2024-07-24 02:48:10|184181.9|184051.9|184181.9|184051.9|184181.9|184051.9|184181.9|184051.9|1
1721789310000|2024-07-24 02:48:30|184180.5|184050.5|184181.9|184051.9|184181.9|184051.9|184180.5|184050.5|2
1721789320000|2024-07-24 02:48:40|184182.8|184052.8|184182.1|184052.1|184182.8|184052.8|184181.9|184051.9|4
1721789330000|2024-07-24 02:48:50|184181.9|184051.9|184182.2|184052.2|184182.2|184052.2|184181.9|184051.9|2
1721789340000|2024-07-24 02:49:00|184182.1|184052.1|184181.5|184051.5|184182.1|184052.1|184181.5|184051.5|2
1721789350000|2024-07-24 02:49:10|184181.3|184051.3|184181.5|184051.5|184181.5|184051.5|184181.3|184051.3|2
1721789360000|2024-07-24 02:49:20|184185|184055|184180.4|184050.4|184185|184055|184180.4|184050.4|4
1721789370000|2024-07-24 02:49:30|184179.6|184049.6|184180.4|184050.4|184180.4|184050.4|184179.6|184049.6|2
1721789380000|2024-07-24 02:49:40|184182|184052|184180.8|184050.8|184182|184052|184180.3|184050.3|6
1721789390000|2024-07-24 02:49:50|184186.1|184056.1|184186.1|184056.1|184186.1|184056.1|184186.1|184056.1|1
1721789400000|2024-07-24 02:50:00|184187.1|184057.1|184180.8|184050.8|184187.8|184057.8|184180.8|184050.8|6
1721789410000|2024-07-24 02:50:10|184180.4|184050.4|184181.3|184051.3|184181.6|184051.6|184180|184050|6
1721789420000|2024-07-24 02:50:20|184181.7|184051.7|184182.7|184052.7|184182.7|184052.7|184181.3|184051.3|4
1721789430000|2024-07-24 02:50:30|184183.5|184053.5|184184.3|184054.3|184184.3|184054.3|184183.5|184053.5|3
1721789440000|2024-07-24 02:50:40|184184.1|184054.1|184176.4|184046.4|184184.3|184054.3|184176.4|184046.4|5
1721789450000|2024-07-24 02:50:50|184177.5|184047.5|184178.9|184048.9|184178.9|184048.9|184176.2|184046.2|5
1721789460000|2024-07-24 02:51:00|184177.4|184047.4|184179.9|184049.9|184179.9|184049.9|184174.9|184044.9|7
1721789470000|2024-07-24 02:51:10|184179.8|184049.8|184182.1|184052.1|184182.1|184052.1|184179.8|184049.8|3
1721789480000|2024-07-24 02:51:20|184182|184052|184182.1|184052.1|184182.1|184052.1|184182|184052|2
1721789500000|2024-07-24 02:51:40|184179.8|184049.8|184179.7|184049.7|184179.8|184049.8|184177.4|184047.4|4
1721789510000|2024-07-24 02:51:50|184178.2|184048.2|184177.6|184047.6|184179.7|184049.7|184176.2|184046.2|12
1721789520000|2024-07-24 02:52:00|184177.7|184047.7|184178.2|184048.2|184178.2|184048.2|184176.9|184046.9|3
1721789530000|2024-07-24 02:52:10|184180.3|184050.3|184180.3|184050.3|184180.3|184050.3|184180.3|184050.3|1
1721789540000|2024-07-24 02:52:20|184180.4|184050.4|184004|183874|184180.4|184050.4|184004|183874|10
1721789550000|2024-07-24 02:52:30|183990.9|183860.9|183989.6|183859.6|183990.9|183860.9|183989.6|183859.6|2
1721789570000|2024-07-24 02:52:50|183988.7|183858.7|183993.9|183863.9|183994.9|183864.9|183988.7|183858.7|7
1721789590000|2024-07-24 02:53:10|183993|183863|183995.4|183865.4|183995.4|183865.4|183993|183863|5
1721789600000|2024-07-24 02:53:20|183995.1|183865.1|183994.4|183864.4|183995.3|183865.3|183994.2|183864.2|4
1721789610000|2024-07-24 02:53:30|183994.3|183864.3|183994.1|183864.1|183995.2|183865.2|183993.7|183863.7|6
1721789620000|2024-07-24 02:53:40|183993.1|183863.1|183993.7|183863.7|183993.7|183863.7|183993.1|183863.1|3
1721789630000|2024-07-24 02:53:50|183993.2|183863.2|183993.2|183863.2|183993.2|183863.2|183993.2|183863.2|1
1721789640000|2024-07-24 02:54:00|183993.7|183863.7|183993.2|183863.2|183993.7|183863.7|183992.6|183862.6|6
1721789650000|2024-07-24 02:54:10|183993.1|183863.1|183995.4|183865.4|183998.6|183868.6|183993.1|183863.1|6
1721789660000|2024-07-24 02:54:20|183993.3|183863.3|183996.6|183866.6|183996.6|183866.6|183993.3|183863.3|5
1721789670000|2024-07-24 02:54:30|183997.8|183867.8|183999.4|183869.4|184001.9|183871.9|183997.8|183867.8|7
1721789680000|2024-07-24 02:54:40|183998.8|183868.8|183999.7|183869.7|183999.7|183869.7|183997.1|183867.1|3
1721789690000|2024-07-24 02:54:50|183998.5|183868.5|183988.4|183858.4|183998.5|183868.5|183988.4|183858.4|8
1721789700000|2024-07-24 02:55:00|183989|183859|183992.9|183862.9|183992.9|183862.9|183988.5|183858.5|4
1721789710000|2024-07-24 02:55:10|183993.1|183863.1|183993.1|183863.1|183993.5|183863.5|183992.9|183862.9|4
1721789720000|2024-07-24 02:55:20|183992.9|183862.9|183991.3|183861.3|183992.9|183862.9|183991.3|183861.3|3
1721789730000|2024-07-24 02:55:30|183991|183861|183992.2|183862.2|183992.2|183862.2|183990.9|183860.9|4
1721789740000|2024-07-24 02:55:40|183994.2|183864.2|183989.6|183859.6|183994.2|183864.2|183988.9|183858.9|6
1721789750000|2024-07-24 02:55:50|183988.7|183858.7|183986|183856|183988.7|183858.7|183986|183856|2
1721789760000|2024-07-24 02:56:00|183988.4|183858.4|183987.8|183857.8|183988.4|183858.4|183986.3|183856.3|5
1721789770000|2024-07-24 02:56:10|183987.5|183857.5|183987.6|183857.6|183988|183858|183987.5|183857.5|3
1721789780000|2024-07-24 02:56:20|183991|183861|183990.6|183860.6|183991|183861|183990.6|183860.6|2
1721789790000|2024-07-24 02:56:30|183992.5|183862.5|183991.3|183861.3|183992.5|183862.5|183989.4|183859.4|6
1721789800000|2024-07-24 02:56:40|183988|183858|184019.1|183889.1|184019.1|183889.1|183984.3|183854.3|5
1721789810000|2024-07-24 02:56:50|184017.7|183887.7|183994.4|183904.4|184017.7|183904.4|183994.4|183883.8|4
1721789820000|2024-07-24 02:57:00|184010.4|183920.4|184011.9|183921.9|184012.6|183922.6|184010.2|183920.2|6
1721789830000|2024-07-24 02:57:10|184012.6|183922.6|184011.5|183921.5|184012.6|183922.6|184011.5|183921.5|4
1721789840000|2024-07-24 02:57:20|184011.6|183921.6|184012.1|183922.1|184012.1|183922.1|184011.5|183921.5|3
1721789850000|2024-07-24 02:57:30|184016|183926|184016|183926|184016|183926|184015.1|183925.1|5
1721789860000|2024-07-24 02:57:40|184016.5|183926.5|184015.9|183925.9|184016.5|183926.5|184015.9|183925.9|3
1721789870000|2024-07-24 02:57:50|184016.1|183926.1|184012.1|183922.1|184016.1|183926.1|184011.5|183921.5|7
1721789880000|2024-07-24 02:58:00|184012.5|183922.5|184012.1|183922.1|184012.5|183922.5|184012.1|183922.1|2
1721789890000|2024-07-24 02:58:10|184012|183922|184016.5|183926.5|184016.5|183926.5|184012|183922|5
1721789910000|2024-07-24 02:58:30|184016.3|183926.3|184011.7|183921.7|184016.4|183926.4|184011.4|183921.4|9
1721789920000|2024-07-24 02:58:40|184007.1|183917.1|184007|183917|184008.4|183918.4|184007|183917|3
1721789930000|2024-07-24 02:58:50|184007.7|183917.7|184007.7|183917.7|184007.8|183917.8|184007.7|183917.7|3
1721789940000|2024-07-24 02:59:00|184007.9|183917.9|184010.4|183920.4|184010.4|183920.4|184007.7|183917.7|4
1721789950000|2024-07-24 02:59:10|184010.5|183920.5|184010.4|183920.4|184010.5|183920.5|184010.3|183920.3|4
1721789960000|2024-07-24 02:59:20|184012.2|183922.2|184007.8|183917.8|184012.2|183922.2|184007.8|183917.8|5
1721789970000|2024-07-24 02:59:30|184007.1|183917.1|184007.1|183917.1|184007.1|183917.1|184007.1|183917.1|1
1721789980000|2024-07-24 02:59:40|184007.8|183917.8|184007|183917|184007.8|183917.8|184006.5|183916.5|5
1721789990000|2024-07-24 02:59:50|184007.8|183917.8|184007.1|183917.1|184007.8|183917.8|184007|183917|3
1721790000000|2024-07-24 03:00:00|184011.7|183921.7|184011.7|183921.7|184011.8|183921.8|184011.7|183921.7|3
1721790010000|2024-07-24 03:00:10|184011.4|183921.4|184011.6|183921.6|184011.6|183921.6|184011.4|183921.4|2
1721790020000|2024-07-24 03:00:20|184005.6|183915.6|184005.8|183915.8|184006.1|183916.1|184005.6|183915.6|4
1721790030000|2024-07-24 03:00:30|184011.4|183921.4|184006.1|183916.1|184011.4|183921.4|184005.7|183915.7|6
1721790040000|2024-07-24 03:00:40|184006|183916|184006|183916|184006|183916|184006|183916|1
1721790050000|2024-07-24 03:00:50|184005.9|183915.9|184006|183916|184006|183916|184005.9|183915.9|2
1721790060000|2024-07-24 03:01:00|184005.4|183915.4|184011.7|183921.7|184011.7|183921.7|184005.4|183915.4|2
1721790070000|2024-07-24 03:01:10|184009.9|183919.9|183991.7|183901.7|184009.9|183919.9|183991.7|183901.7|2
1721790080000|2024-07-24 03:01:20|183989.7|183899.7|183989.6|183899.6|183990|183900|183989.6|183899.6|3
1721790090000|2024-07-24 03:01:30|183990|183900|183989.6|183899.6|183990|183900|183989.5|183899.5|3
1721790110000|2024-07-24 03:01:50|183990.3|183900.3|183993.4|183903.4|183993.4|183903.4|183990.3|183900.3|2
1721790120000|2024-07-24 03:02:00|184007.3|183917.3|184007|183917|184007.3|183917.3|184007|183917|2
1721790130000|2024-07-24 03:02:10|184006.9|183916.9|184007|183917|184007|183917|184006.9|183916.9|2
1721790140000|2024-07-24 03:02:20|184007.7|183917.7|184004.6|183914.6|184007.7|183917.7|184004.6|183914.6|3
1721790150000|2024-07-24 03:02:30|184004.5|183914.5|184004.5|183914.5|184004.5|183914.5|184004.5|183914.5|1
1721790160000|2024-07-24 03:02:40|184004.3|183914.3|183994.1|183904.1|184007.4|183917.4|183994.1|183904.1|5
1721790170000|2024-07-24 03:02:50|183995.2|183905.2|184005|183915|184007.4|183917.4|183995.2|183905.2|7
1721790180000|2024-07-24 03:03:00|183995|183905|183994.3|183904.3|183995|183905|183994.3|183904.3|2
1721790190000|2024-07-24 03:03:10|184004.8|183914.8|184002.1|183912.1|184004.8|183914.8|184002.1|183912.1|2
1721790200000|2024-07-24 03:03:20|184005.2|183915.2|184004.2|183914.2|184006.2|183916.2|184004.2|183914.2|7
1721790210000|2024-07-24 03:03:30|184003.8|183913.8|184004|183914|184004|183914|184003.8|183913.8|2
1721790220000|2024-07-24 03:03:40|184004.6|183914.6|184001.6|183911.6|184004.6|183914.6|184001.6|183911.6|5
1721790230000|2024-07-24 03:03:50|184001.4|183911.4|184001.7|183911.7|184001.7|183911.7|184001.4|183911.4|2
1721790240000|2024-07-24 03:04:00|184003.8|183913.8|184003.8|183913.8|184003.8|183913.8|184003.8|183913.8|1
1721790250000|2024-07-24 03:04:10|184003.2|183913.2|184005.7|183915.7|184005.7|183915.7|184003.2|183913.2|4
1721790260000|2024-07-24 03:04:20|184005.5|183915.5|183990.8|183900.8|184005.5|183915.5|183990.8|183900.8|2
1721790270000|2024-07-24 03:04:30|183990|183900|183990|183900|183990|183900|183990|183900|1
1721790280000|2024-07-24 03:04:40|183989.2|183899.2|183989.2|183899.2|183989.2|183899.2|183989.2|183899.2|1
1721790290000|2024-07-24 03:04:50|183990.1|183900.1|183990.1|183900.1|183990.1|183900.1|183990.1|183900.1|1
1721790300000|2024-07-24 03:05:00|183991.4|183901.4|183995.2|183905.2|183995.3|183905.3|183990|183900|4
1721790310000|2024-07-24 03:05:10|183990|183900|183997|183907|183997|183907|183990|183900|2
1721790320000|2024-07-24 03:05:20|183995.7|183905.7|183991.2|183901.2|183995.7|183905.7|183991|183901|4
1721790330000|2024-07-24 03:05:30|183990.8|183900.8|183986.7|183896.7|183990.8|183900.8|183986.7|183896.7|3
1721790340000|2024-07-24 03:05:40|183986.6|183896.6|183990.6|183900.6|183990.6|183900.6|183986.6|183896.6|3
1721790350000|2024-07-24 03:05:50|183986.8|183896.8|183991.3|183901.3|183991.3|183901.3|183986.8|183896.8|6
1721790360000|2024-07-24 03:06:00|183991.4|183901.4|183991|183901|183992|183902|183991|183901|3
1721790370000|2024-07-24 03:06:10|183991.2|183901.2|183987.8|183897.8|183991.2|183901.2|183987.8|183897.8|6
1721790380000|2024-07-24 03:06:20|183988.7|183898.7|183988.8|183898.8|183988.8|183898.8|183988.5|183898.5|3
1721790390000|2024-07-24 03:06:30|183986.7|183896.7|183986.6|183896.6|183987|183897|183986.6|183896.6|3
1721790400000|2024-07-24 03:06:40|183986|183896|183988.7|183898.7|183988.7|183898.7|183986|183896|2
1721790410000|2024-07-24 03:06:50|183990|183900|183990.5|183900.5|183990.9|183900.9|183990|183900|6
1721790420000|2024-07-24 03:07:00|183990.6|183900.6|183993.5|183903.5|183993.5|183903.5|183990.3|183900.3|3
1721790430000|2024-07-24 03:07:10|183991.9|183901.9|183982.3|183892.3|183991.9|183901.9|183982.3|183892.3|4
1721790440000|2024-07-24 03:07:20|183982.4|183892.4|183987.9|183897.9|183988.3|183898.3|183982.4|183892.4|4
1721790450000|2024-07-24 03:07:30|183988.1|183898.1|183989.3|183899.3|183989.3|183899.3|183988.1|183898.1|2
1721790460000|2024-07-24 03:07:40|183986|183896|183988.2|183898.2|183988.3|183898.3|183986|183896|7
1721790470000|2024-07-24 03:07:50|183988.3|183898.3|183988.2|183898.2|183988.3|183898.3|183988|183898|4
1721790480000|2024-07-24 03:08:00|183990.7|183900.7|183988.6|183898.6|183990.7|183900.7|183988.6|183898.6|3
1721790490000|2024-07-24 03:08:10|183988.5|183898.5|183995.5|183905.5|183995.8|183905.8|183988.3|183898.3|8
1721790500000|2024-07-24 03:08:20|183995.4|183905.4|183995.7|183905.7|183995.7|183905.7|183995.4|183905.4|2
1721790510000|2024-07-24 03:08:30|183995.9|183905.9|183995.5|183905.5|183995.9|183905.9|183995.5|183905.5|2
1721790520000|2024-07-24 03:08:40|183999|183909|183999|183909|183999|183909|183999|183909|1
1721790530000|2024-07-24 03:08:50|183998.8|183908.8|184001.3|183911.3|184001.3|183911.3|183998.3|183908.3|4
1721790540000|2024-07-24 03:09:00|184001.4|183911.4|183998|183908|184001.4|183911.4|183998|183908|3
1721790550000|2024-07-24 03:09:10|183997.9|183907.9|183988|183898|183998.7|183908.7|183988|183898|4
1721790560000|2024-07-24 03:09:20|183987.1|183897.1|183987.1|183897.1|183987.1|183897.1|183987.1|183897.1|1
1721790570000|2024-07-24 03:09:30|183991.5|183901.5|183995.5|183905.5|183995.5|183905.5|183991.5|183901.5|5
1721790580000|2024-07-24 03:09:40|183996.6|183906.6|183996.5|183906.5|183996.7|183906.7|183996.5|183906.5|3
1721790590000|2024-07-24 03:09:50|183996.4|183906.4|183997.7|183907.7|183997.7|183907.7|183996.4|183906.4|2
1721790600000|2024-07-24 03:10:00|183998|183908|183992.8|183902.8|183998|183908|183992.8|183902.8|5
1721790610000|2024-07-24 03:10:10|183992.9|183902.9|183992.6|183902.6|183992.9|183902.9|183992.6|183902.6|5
1721790620000|2024-07-24 03:10:20|183992.8|183902.8|183985.8|183895.8|183992.8|183902.8|183984.7|183894.7|4
1721790630000|2024-07-24 03:10:30|183985.9|183895.9|183984.9|183894.9|183985.9|183895.9|183984.9|183894.9|2
1721790640000|2024-07-24 03:10:40|183987.7|183897.7|183997|183907|183997.6|183907.6|183987.7|183897.7|4
1721790650000|2024-07-24 03:10:50|183997.1|183907.1|183993.6|183903.6|183997.1|183907.1|183993.3|183903.3|3
1721790660000|2024-07-24 03:11:00|183990.8|183900.8|183991.6|183901.6|183991.7|183901.7|183990.8|183900.8|4
1721790670000|2024-07-24 03:11:10|183991.5|183901.5|183990.4|183900.4|183991.7|183901.7|183990.4|183900.4|5
1721790680000|2024-07-24 03:11:20|183990.7|183900.7|183990.5|183900.5|183991.2|183901.2|183990.3|183900.3|6
1721790690000|2024-07-24 03:11:30|183993.2|183903.2|183994.1|183904.1|183994.9|183904.9|183993.2|183903.2|4
1721790700000|2024-07-24 03:11:40|183993.5|183903.5|183993.3|183903.3|183994|183904|183993.3|183903.3|6
1721790710000|2024-07-24 03:11:50|183993|183903|183991|183901|183993.7|183903.7|183991|183901|4
1721790720000|2024-07-24 03:12:00|183990.9|183900.9|183991|183901|183991|183901|183990.9|183900.9|2
1721790730000|2024-07-24 03:12:10|183990.9|183900.9|183986.7|183896.7|183991.3|183901.3|183986.7|183896.7|3
1721790740000|2024-07-24 03:12:20|183985.9|183895.9|183989.8|183899.8|183989.8|183899.8|183985.8|183895.8|3
1721790750000|2024-07-24 03:12:30|183990.1|183900.1|183992.1|183902.1|183992.1|183902.1|183990.1|183900.1|3
1721790760000|2024-07-24 03:12:40|183992|183902|183992.2|183902.2|183992.2|183902.2|183991.4|183901.4|5
1721790770000|2024-07-24 03:12:50|183989.2|183899.2|183989.2|183899.2|183989.4|183899.4|183988.9|183898.9|7
1721790780000|2024-07-24 03:13:00|183989|183899|183989.2|183899.2|183989.2|183899.2|183989|183899|2
1721790790000|2024-07-24 03:13:10|183989.3|183899.3|183986.5|183896.5|183991|183901|183986.5|183896.5|4
1721790800000|2024-07-24 03:13:20|183989.2|183899.2|183989.8|183899.8|183989.8|183899.8|183989.2|183899.2|2
1721790810000|2024-07-24 03:13:30|183987.7|183897.7|183987.5|183897.5|183987.7|183897.7|183986.9|183896.9|3
1721790820000|2024-07-24 03:13:40|183987.3|183897.3|184014.6|183924.6|184014.6|183924.6|183984.4|183894.4|7
1721790830000|2024-07-24 03:13:50|184011.1|183921.1|184014.3|183924.3|184014.3|183924.3|184011.1|183921.1|3
1721790840000|2024-07-24 03:14:00|184014.8|183924.8|184014.2|183924.2|184014.8|183924.8|184014.2|183924.2|2
1721790860000|2024-07-24 03:14:20|184014.6|183924.6|184015.3|183925.3|184016.7|183926.7|184013.5|183923.5|4
1721790870000|2024-07-24 03:14:30|184017.5|183927.5|184018.7|183928.7|184018.7|183928.7|184017.5|183927.5|2
1721790880000|2024-07-24 03:14:40|184020.2|183930.2|184020.2|183930.2|184020.2|183930.2|184020.2|183930.2|1
1721790890000|2024-07-24 03:14:50|184019.4|183929.4|184017.9|183927.9|184019.4|183929.4|184017.9|183927.9|2
1721790900000|2024-07-24 03:15:00|184017.4|183927.4|184017.4|183927.4|184017.4|183927.4|184017.4|183927.4|1
1721790920000|2024-07-24 03:15:20|184011.5|183921.5|183994.2|183904.2|184011.5|183921.5|183994.2|183904.2|4
1721790930000|2024-07-24 03:15:30|183997.2|183907.2|183997.2|183907.2|183997.2|183907.2|183997.2|183907.2|1
1721790940000|2024-07-24 03:15:40|183998.5|183908.5|183997.2|183907.2|183998.5|183908.5|183997.2|183907.2|3
1721790950000|2024-07-24 03:15:50|184002.3|183912.3|184002.3|183912.3|184002.3|183912.3|184002.3|183912.3|1
1721790970000|2024-07-24 03:16:10|183998.7|183908.7|184021.2|183931.2|184021.3|183931.3|183998.7|183908.7|4
1721790990000|2024-07-24 03:16:30|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|1
1721791000000|2024-07-24 03:16:40|184021.4|183931.4|184019.8|183929.8|184027.9|183937.9|184019.8|183929.8|4
1721791010000|2024-07-24 03:16:50|184020.2|183930.2|184020.2|183930.2|184020.2|183930.2|184020.2|183930.2|1
1721791020000|2024-07-24 03:17:00|184020.3|183930.3|184020.3|183930.3|184020.3|183930.3|184020.3|183930.3|1
1721791030000|2024-07-24 03:17:10|184020.4|183930.4|184019.6|183929.6|184020.4|183930.4|184019.6|183929.6|2
1721791040000|2024-07-24 03:17:20|184019.4|183929.4|184019.6|183929.6|184019.6|183929.6|184019.4|183929.4|2
1721791050000|2024-07-24 03:17:30|184024.4|183934.4|184013.2|183923.2|184024.4|183934.4|184006.8|183916.8|3
1721791060000|2024-07-24 03:17:40|184013.3|183923.3|184013.3|183923.3|184013.3|183923.3|184013.3|183923.3|1
1721791080000|2024-07-24 03:18:00|184016.6|183926.6|184016.6|183926.6|184016.6|183926.6|184016.6|183926.6|1
1721791090000|2024-07-24 03:18:10|184016.7|183926.7|184020.4|183930.4|184021.7|183931.7|184016.7|183926.7|3
1721791100000|2024-07-24 03:18:20|184017.5|183927.5|184020.3|183930.3|184020.3|183930.3|184016.6|183926.6|4
1721791110000|2024-07-24 03:18:30|184020.9|183930.9|184017.3|183927.3|184020.9|183930.9|184017.2|183927.2|3
1721791120000|2024-07-24 03:18:40|184016.9|183926.9|184016.9|183926.9|184016.9|183926.9|184016.9|183926.9|1
1721791130000|2024-07-24 03:18:50|184020.4|183930.4|184020.3|183930.3|184020.4|183930.4|184020.3|183930.3|2
1721791150000|2024-07-24 03:19:10|184016.9|183926.9|184014.7|183924.7|184017.6|183927.6|184014.7|183924.7|3
1721791160000|2024-07-24 03:19:20|184014.5|183924.5|184014.5|183924.5|184014.5|183924.5|184014.5|183924.5|1
1721791170000|2024-07-24 03:19:30|184014.9|183924.9|184014.9|183924.9|184014.9|183924.9|184014.9|183924.9|1
1721791180000|2024-07-24 03:19:40|184021.5|183931.5|184020.4|183930.4|184021.5|183931.5|184020.4|183930.4|2
1721791190000|2024-07-24 03:19:50|184020.5|183930.5|184020|183930|184020.5|183930.5|184018.6|183928.6|3
1721791200000|2024-07-24 03:20:00|184019.9|183929.9|184019.9|183929.9|184019.9|183929.9|184019.9|183929.9|1
1721791210000|2024-07-24 03:20:10|184017|183927|184013.9|183923.9|184017.1|183927.1|184013.9|183923.9|4
1721791220000|2024-07-24 03:20:20|184014.6|183924.6|184014.7|183924.7|184014.7|183924.7|184014.6|183924.6|2
1721791230000|2024-07-24 03:20:30|184014.5|183924.5|184014.5|183924.5|184014.5|183924.5|184014.5|183924.5|1
1721791240000|2024-07-24 03:20:40|184020.6|183930.6|184020.1|183930.1|184020.6|183930.6|184020.1|183930.1|2
1721791250000|2024-07-24 03:20:50|184020|183930|184020|183930|184020|183930|184020|183930|1
1721791260000|2024-07-24 03:21:00|184015.6|183925.6|184015.6|183925.6|184015.6|183925.6|184015.6|183925.6|1
1721791270000|2024-07-24 03:21:10|184015.5|183925.5|184016.1|183926.1|184016.1|183926.1|184015.5|183925.5|2
1721791280000|2024-07-24 03:21:20|184015.6|183925.6|184015.6|183925.6|184015.6|183925.6|184015.6|183925.6|1
1721791290000|2024-07-24 03:21:30|184021.4|183931.4|184021.4|183931.4|184021.4|183931.4|184021.4|183931.4|1
1721791300000|2024-07-24 03:21:40|184021.6|183931.6|184021.6|183931.6|184021.6|183931.6|184021.6|183931.6|1
1721791310000|2024-07-24 03:21:50|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|1
1721791320000|2024-07-24 03:22:00|184015.5|183925.5|184016.3|183926.3|184016.3|183926.3|184015.5|183925.5|2
1721791330000|2024-07-24 03:22:10|184016.1|183926.1|184019.6|183929.6|184019.6|183929.6|184016.1|183926.1|3
1721791340000|2024-07-24 03:22:20|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|1
1721791350000|2024-07-24 03:22:30|184024.9|183934.9|184024.9|183934.9|184024.9|183934.9|184024.9|183934.9|1
1721791360000|2024-07-24 03:22:40|184025|183935|184025|183935|184025|183935|184025|183935|1
1721791370000|2024-07-24 03:22:50|184019.6|183929.6|184019.6|183929.6|184019.6|183929.6|184019.6|183929.6|1
1721791400000|2024-07-24 03:23:20|184030.3|183940.3|184014.8|183924.8|184030.3|183940.3|184014.8|183924.8|3
1721791410000|2024-07-24 03:23:30|184012.9|183922.9|184011|183921|184014.8|183924.8|184010.6|183920.6|4
1721791440000|2024-07-24 03:24:00|184010.8|183920.8|184010.9|183920.9|184010.9|183920.9|184010.8|183920.8|2
1721791450000|2024-07-24 03:24:10|184014.6|183924.6|184005.9|183915.9|184015.3|183925.3|184005.9|183915.9|3
1721791470000|2024-07-24 03:24:30|184023.9|183893.9|184023.9|183893.9|184023.9|183893.9|184023.9|183893.9|1
1721791480000|2024-07-24 03:24:40|184022.6|183892.6|184031.4|183901.4|184031.5|183901.5|184022.6|183892.6|5
1721791490000|2024-07-24 03:24:50|184031.7|183901.7|184030.9|183900.9|184031.7|183901.7|184030.9|183900.9|4
1721791500000|2024-07-24 03:25:00|184031.5|183901.5|184014.6|183924.6|184031.5|183924.6|184014.6|183900.9|3
1721791520000|2024-07-24 03:25:20|184011|183921|184011|183921|184011|183921|184011|183921|1
1721791530000|2024-07-24 03:25:30|184022.5|183892.5|184022.5|183892.5|184022.5|183892.5|184022.5|183892.5|1
1721791540000|2024-07-24 03:25:40|184022.4|183892.4|184022.4|183892.4|184022.4|183892.4|184022.4|183892.4|1
1721791550000|2024-07-24 03:25:50|184023.9|183893.9|184023.9|183893.9|184023.9|183893.9|184023.9|183893.9|1
1721791580000|2024-07-24 03:26:20|184022.4|183892.4|184022.4|183892.4|184022.4|183892.4|184022.4|183892.4|1
1721791590000|2024-07-24 03:26:30|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|1
1721791600000|2024-07-24 03:26:40|184023.7|183893.7|184023.7|183893.7|184023.7|183893.7|184023.7|183893.7|1
1721791610000|2024-07-24 03:26:50|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|1
1721791630000|2024-07-24 03:27:10|184023.7|183893.7|184023.7|183893.7|184023.7|183893.7|184023.7|183893.7|1
1721791650000|2024-07-24 03:27:30|184024.6|183894.6|184023.7|183893.7|184024.6|183894.6|184023.7|183893.7|2
1721791660000|2024-07-24 03:27:40|184025.9|183895.9|184015.3|183925.3|184025.9|183925.3|184015.3|183895.9|2
1721791690000|2024-07-24 03:28:10|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|1
1721791700000|2024-07-24 03:28:20|184023.6|183893.6|184023.6|183893.6|184023.6|183893.6|184023.6|183893.6|1
1721791720000|2024-07-24 03:28:40|184025.9|183895.9|184015.3|183925.3|184025.9|183925.3|184015.3|183895.9|2
1721791740000|2024-07-24 03:29:00|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|1
1721791750000|2024-07-24 03:29:10|184023.7|183893.7|184023.7|183893.7|184023.7|183893.7|184023.7|183893.7|1
1721791770000|2024-07-24 03:29:30|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|1
1721791800000|2024-07-24 03:30:00|184023.7|183893.7|184022.5|183892.5|184023.7|183893.7|184022.5|183892.5|2
1721791830000|2024-07-24 03:30:30|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|1
1721791840000|2024-07-24 03:30:40|184015.3|183925.3|184015.3|183925.3|184015.3|183925.3|184015.3|183925.3|1
1721791850000|2024-07-24 03:30:50|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|1
1721791870000|2024-07-24 03:31:10|184022.5|183892.5|184022.5|183892.5|184022.5|183892.5|184022.5|183892.5|1
1721791890000|2024-07-24 03:31:30|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|184025.9|183895.9|1
1721791900000|2024-07-24 03:31:40|184023.4|183893.4|184014.5|183924.5|184023.4|183924.5|184014.5|183893.4|2
1721791910000|2024-07-24 03:31:50|184010.7|183920.7|184009.3|183919.3|184010.7|183920.7|184009.3|183919.3|2
1721791930000|2024-07-24 03:32:10|184018.3|183888.3|184018.3|183888.3|184018.3|183888.3|184018.3|183888.3|1
1721791940000|2024-07-24 03:32:20|184017.9|183887.9|184017.9|183887.9|184017.9|183887.9|184017.9|183887.9|1
1721791960000|2024-07-24 03:32:40|184018.3|183888.3|184030.7|183900.7|184030.7|183900.7|184018.3|183888.3|5
1721791970000|2024-07-24 03:32:50|184034.2|183904.2|184033.3|183903.3|184034.7|183904.7|184033.3|183903.3|3
1721791990000|2024-07-24 03:33:10|184032.9|183902.9|184014.3|183924.3|184033.3|183924.3|184014.3|183902.9|3
1721792000000|2024-07-24 03:33:20|184003|183913|184003|183913|184003|183913|184003|183913|1
1721792020000|2024-07-24 03:33:40|184026.5|183896.5|184010.5|183920.5|184026.5|183923.3|184010.5|183896.5|4
1721792040000|2024-07-24 03:34:00|184013|183923|184014.1|183924.1|184014.1|183924.1|184013|183923|2
1721792050000|2024-07-24 03:34:10|184020.9|183930.9|184020.9|183930.9|184020.9|183930.9|184020.9|183930.9|1
1721792070000|2024-07-24 03:34:30|184013.8|183923.8|184013.2|183923.2|184013.8|183923.8|184010.2|183920.2|3
1721792090000|2024-07-24 03:34:50|184013.4|183923.4|184013.2|183923.2|184013.4|183923.4|184013.2|183923.2|2
1721792100000|2024-07-24 03:35:00|184016|183926|184016|183926|184016|183926|184016|183926|1
1721792110000|2024-07-24 03:35:10|184016.1|183926.1|184010.2|183920.2|184016.7|183926.7|184010.2|183920.2|3
1721792130000|2024-07-24 03:35:30|184008.9|183918.9|184008.9|183918.9|184008.9|183918.9|184008.9|183918.9|1
1721792140000|2024-07-24 03:35:40|184008.8|183918.8|184008.8|183918.8|184008.8|183918.8|184008.8|183918.8|1
1721792160000|2024-07-24 03:36:00|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|1
1721792170000|2024-07-24 03:36:10|184012.1|183922.1|184010.1|183920.1|184012.1|183922.1|184010.1|183920.1|2
1721792180000|2024-07-24 03:36:20|184011.9|183921.9|184011.9|183921.9|184011.9|183921.9|184011.9|183921.9|1
1721792200000|2024-07-24 03:36:40|184012|183922|184011.9|183921.9|184012|183922|184011.9|183921.9|2
1721792210000|2024-07-24 03:36:50|184010.9|183920.9|184016.5|183926.5|184016.7|183926.7|184010.2|183920.2|5
1721792220000|2024-07-24 03:37:00|184016.7|183926.7|184016.7|183926.7|184016.7|183926.7|184016.7|183926.7|1
1721792240000|2024-07-24 03:37:20|184014.1|183924.1|184014.1|183924.1|184014.4|183924.4|184014.1|183924.1|3
1721792250000|2024-07-24 03:37:30|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|1
1721792260000|2024-07-24 03:37:40|184010.4|183920.4|184010.3|183920.3|184010.4|183920.4|184010.3|183920.3|2
1721792270000|2024-07-24 03:37:50|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|1
1721792280000|2024-07-24 03:38:00|184009.3|183919.3|184010.2|183920.2|184011.2|183921.2|184009.3|183919.3|4
1721792290000|2024-07-24 03:38:10|184010.3|183920.3|184010.3|183920.3|184010.3|183920.3|184010.3|183920.3|1
1721792310000|2024-07-24 03:38:30|184011.2|183921.2|184010.3|183920.3|184011.2|183921.2|184010.3|183920.3|2
1721792330000|2024-07-24 03:38:50|184010.2|183920.2|184010.2|183920.2|184011.4|183921.4|184010.2|183920.2|3
1721792340000|2024-07-24 03:39:00|184011.2|183921.2|184010.2|183920.2|184011.2|183921.2|184010.2|183920.2|2
1721792350000|2024-07-24 03:39:10|184011.2|183921.2|184011.2|183921.2|184011.2|183921.2|184011.2|183921.2|1
1721792380000|2024-07-24 03:39:40|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|184010.2|183920.2|1
1721792390000|2024-07-24 03:39:50|184010|183920|184019.9|183929.9|184019.9|183929.9|184008|183918|4
1721792400000|2024-07-24 03:40:00|184011.7|183921.7|184011.7|183921.7|184011.7|183921.7|184011.7|183921.7|1
1721792410000|2024-07-24 03:40:10|184011.5|183921.5|184011.7|183921.7|184011.7|183921.7|184011.5|183921.5|2
1721792420000|2024-07-24 03:40:20|184023.4|183893.4|184023.4|183893.4|184023.4|183893.4|184023.4|183893.4|1
1721792430000|2024-07-24 03:40:30|184022.9|183892.9|184025.6|183895.6|184025.6|183895.6|184022.9|183892.9|3
1721792440000|2024-07-24 03:40:40|184014.1|183924.1|184014.1|183924.1|184014.1|183924.1|184014.1|183924.1|1
1721792460000|2024-07-24 03:41:00|184011.7|183921.7|184011.7|183921.7|184011.7|183921.7|184011.7|183921.7|1
1721792470000|2024-07-24 03:41:10|184011.5|183921.5|184011.7|183921.7|184011.7|183921.7|184011.5|183921.5|2
1721792480000|2024-07-24 03:41:20|184023.4|183893.4|184023.4|183893.4|184023.4|183893.4|184023.4|183893.4|1
1721792490000|2024-07-24 03:41:30|184026.6|183896.6|184026.6|183896.6|184026.6|183896.6|184026.6|183896.6|1
1721792500000|2024-07-24 03:41:40|184014.1|183924.1|184014.1|183924.1|184014.1|183924.1|184014.1|183924.1|1
1721792510000|2024-07-24 03:41:50|184011.6|183921.6|184011.6|183921.6|184011.6|183921.6|184011.6|183921.6|1
1721792520000|2024-07-24 03:42:00|184011.8|183921.8|184010.8|183920.8|184011.8|183921.8|184010.8|183920.8|4
1721792530000|2024-07-24 03:42:10|184011|183921|184021.9|183891.9|184021.9|183921|184010.9|183891.8|4
1721792540000|2024-07-24 03:42:20|184025|183895|184025|183895|184025|183895|184025|183895|1
1721792560000|2024-07-24 03:42:40|184015|183925|184015|183925|184015|183925|184015|183925|1
1721792570000|2024-07-24 03:42:50|184010.9|183920.9|184010.9|183920.9|184010.9|183920.9|184010.5|183920.5|3
1721792590000|2024-07-24 03:43:10|184021.9|183891.9|184022.9|183892.9|184022.9|183892.9|184021.9|183891.9|2
1721792600000|2024-07-24 03:43:20|184025|183895|184025|183895|184025|183895|184025|183895|1
1721792620000|2024-07-24 03:43:40|184022.9|183892.9|184022.9|183892.9|184023|183893|184022.9|183892.9|3
1721792630000|2024-07-24 03:43:50|184023.1|183893.1|184022.9|183892.9|184023.1|183893.1|184022.9|183892.9|2
1721792640000|2024-07-24 03:44:00|184023.1|183893.1|184023.1|183893.1|184023.1|183893.1|184023.1|183893.1|1
1721792650000|2024-07-24 03:44:10|184021.9|183891.9|184025|183895|184025|183895|184021.9|183891.9|4
1721792680000|2024-07-24 03:44:40|184022.9|183892.9|184022.9|183892.9|184022.9|183892.9|184022.7|183892.7|3
1721792690000|2024-07-24 03:44:50|184022.8|183892.8|184022.9|183892.9|184022.9|183892.9|184022.8|183892.8|2
1721792700000|2024-07-24 03:45:00|184021.8|183891.8|184022.9|183892.9|184022.9|183892.9|184021.8|183891.8|2
1721792710000|2024-07-24 03:45:10|184025|183895|184025|183895|184025|183895|184025|183895|1
1721792720000|2024-07-24 03:45:20|184029.8|183899.8|184029.8|183899.8|184029.8|183899.8|184029.8|183899.8|1
1721792730000|2024-07-24 03:45:30|184026.1|183896.1|184026.1|183896.1|184026.1|183896.1|184026.1|183896.1|1
1721792740000|2024-07-24 03:45:40|184026.7|183896.7|184032.1|183902.1|184032.1|183902.1|184026.1|183896.1|3
1721792750000|2024-07-24 03:45:50|184032.2|183902.2|184032.2|183902.2|184032.2|183902.2|184032.2|183902.2|1
1721792760000|2024-07-24 03:46:00|184032.3|183902.3|184016.6|183926.6|184032.3|183926.6|184016.6|183902.1|3
1721792770000|2024-07-24 03:46:10|184029.8|183899.8|184029.8|183899.8|184029.8|183899.8|184029.8|183899.8|1
1721792790000|2024-07-24 03:46:30|184026.2|183896.2|184026.1|183896.1|184026.2|183896.2|184026|183896|4
1721792800000|2024-07-24 03:46:40|184032.1|183902.1|184032.1|183902.1|184032.1|183902.1|184032.1|183902.1|1
1721792810000|2024-07-24 03:46:50|184032.3|183902.3|184032.3|183902.3|184032.3|183902.3|184032.3|183902.3|1
1721792820000|2024-07-24 03:47:00|184032.2|183902.2|184014.1|183924.1|184032.2|183926.6|184014.1|183902.2|3
1721792830000|2024-07-24 03:47:10|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|184022.3|183892.3|1
1721792840000|2024-07-24 03:47:20|184021.1|183891.1|184021.1|183891.1|184021.1|183891.1|184020.2|183890.2|3
1721792850000|2024-07-24 03:47:30|184021.8|183891.8|184021.1|183891.1|184021.8|183891.8|184021.1|183891.1|2
1721792860000|2024-07-24 03:47:40|184030.3|183900.3|184030.3|183900.3|184030.4|183900.4|184030.3|183900.3|3
1721792870000|2024-07-24 03:47:50|184030.2|183900.2|184016|183926|184030.2|183926|184016|183900.2|2
1721792880000|2024-07-24 03:48:00|184014|183924|184014|183924|184014|183924|184014|183924|1
1721792890000|2024-07-24 03:48:10|184021.9|183891.9|184021.9|183891.9|184021.9|183891.9|184021.9|183891.9|1
1721792900000|2024-07-24 03:48:20|184020.8|183890.8|184020.8|183890.8|184020.8|183890.8|184020.8|183890.8|1
1721792910000|2024-07-24 03:48:30|184022.8|183892.8|184020.3|183890.3|184022.8|183892.8|184020.3|183890.3|2
1721792920000|2024-07-24 03:48:40|184020.4|183890.4|184020.4|183890.4|184020.4|183890.4|184020.4|183890.4|1
1721792930000|2024-07-24 03:48:50|184021.9|183891.9|184024.1|183894.1|184027.6|183897.6|184021.9|183891.9|4
1721792940000|2024-07-24 03:49:00|184025.5|183895.5|184025.3|183895.3|184025.5|183895.5|184024|183894|3
1721792950000|2024-07-24 03:49:10|184025.1|183895.1|184025.3|183895.3|184025.3|183895.3|184025.1|183895.1|2
1721792960000|2024-07-24 03:49:20|184026.6|183896.6|184030.5|183900.5|184030.5|183900.5|184026.6|183896.6|2
1721792980000|2024-07-24 03:49:40|184014.6|183924.6|184014.6|183924.6|184014.6|183924.6|184014.6|183924.6|1
1721792990000|2024-07-24 03:49:50|184012.4|183922.4|184012.4|183922.4|184012.4|183922.4|184012.4|183922.4|1
1721793000000|2024-07-24 03:50:00|184012.3|183922.3|184012.3|183922.3|184012.3|183922.3|184012.3|183922.3|1
1721793010000|2024-07-24 03:50:10|184026.6|183896.6|184026.6|183896.6|184026.6|183896.6|184026.6|183896.6|1
1721793020000|2024-07-24 03:50:20|184030.5|183900.5|184030.5|183900.5|184030.5|183900.5|184030.5|183900.5|1
1721793040000|2024-07-24 03:50:40|184026.6|183896.6|184032.3|183902.3|184032.3|183902.3|184026.6|183896.6|2
1721793060000|2024-07-24 03:51:00|184032.4|183902.4|184032.4|183902.4|184032.4|183902.4|184032.4|183902.4|1
1721793070000|2024-07-24 03:51:10|184030.5|183900.5|184030.5|183900.5|184030.5|183900.5|184030.5|183900.5|1
1721793100000|2024-07-24 03:51:40|184026.6|183896.6|184028|183898|184028|183898|184026.6|183896.6|2
1721793110000|2024-07-24 03:51:50|184027.9|183897.9|184027.9|183897.9|184027.9|183897.9|184027.9|183897.9|1
1721793130000|2024-07-24 03:52:10|184032.2|183902.2|184032.2|183902.2|184032.2|183902.2|184032.2|183902.2|1
1721793150000|2024-07-24 03:52:30|184032.5|183902.5|184028|183898|184032.5|183902.5|184028|183898|2
1721793160000|2024-07-24 03:52:40|184027.8|183897.8|184032.9|183902.9|184032.9|183902.9|184027.8|183897.8|3
1721793170000|2024-07-24 03:52:50|184032.8|183902.8|184032.8|183902.8|184032.8|183902.8|184032.8|183902.8|1
1721793180000|2024-07-24 03:53:00|184033.2|183903.2|184017.5|183927.5|184033.2|183927.5|184017.5|183902.9|3
1721793190000|2024-07-24 03:53:10|184032.5|183902.5|184032.5|183902.5|184032.5|183902.5|184032.5|183902.5|1
1721793210000|2024-07-24 03:53:30|184027.9|183897.9|184022.6|183892.6|184032.5|183902.5|184022.6|183892.6|3
1721793220000|2024-07-24 03:53:40|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|1
1721793240000|2024-07-24 03:54:00|184017.5|183927.5|184017.5|183927.5|184017.5|183927.5|184017.5|183927.5|1
1721793260000|2024-07-24 03:54:20|184032.5|183902.5|184032.5|183902.5|184032.5|183902.5|184032.5|183902.5|1
1721793270000|2024-07-24 03:54:30|184022.6|183892.6|184022.6|183892.6|184022.6|183892.6|184022.6|183892.6|1
1721793300000|2024-07-24 03:55:00|184032.5|183902.5|184032.5|183902.5|184032.5|183902.5|184032.5|183902.5|1
1721793310000|2024-07-24 03:55:10|184027.6|183897.6|184019.9|183889.9|184029.1|183899.1|184019.9|183889.9|5
1721793320000|2024-07-24 03:55:20|184018.4|183888.4|184013.8|183923.8|184018.4|183923.8|184013.8|183888.4|2
1721793330000|2024-07-24 03:55:30|184017.2|183927.2|184115.5|183985.5|184117.3|183987.3|184017.2|183927.2|6
1721793340000|2024-07-24 03:55:40|184116.2|183986.2|184120.1|183990.1|184120.1|183990.1|184113.9|183983.9|6
1721793350000|2024-07-24 03:55:50|184116.5|183986.5|184149.1|184019.1|184149.1|184019.1|184115.9|183985.9|7
1721793360000|2024-07-24 03:56:00|184148.3|184018.3|184148.3|184018.3|184148.6|184018.6|184148.3|184018.3|3
1721793370000|2024-07-24 03:56:10|184149|184019|184156.3|184026.3|184156.3|184026.3|184148.9|184018.9|7
1721793380000|2024-07-24 03:56:20|184157.3|184027.3|184150.8|184020.8|184157.3|184027.3|184150.8|184020.8|15
1721793390000|2024-07-24 03:56:30|184149.9|184019.9|184142.7|184012.7|184149.9|184019.9|184142.7|184012.7|11
1721793400000|2024-07-24 03:56:40|184142.1|184012.1|184140.2|184010.2|184142.1|184012.1|184139.3|184009.3|14
1721793410000|2024-07-24 03:56:50|184139.9|184009.9|184138.7|184008.7|184139.9|184009.9|184138.6|184008.6|6
1721793420000|2024-07-24 03:57:00|184142.5|184012.5|184141|184011|184142.5|184012.5|184141|184011|2
1721793430000|2024-07-24 03:57:10|184140.9|184010.9|184140.9|184010.9|184141.1|184011.1|184140.9|184010.9|5
1721793440000|2024-07-24 03:57:20|184141.6|184011.6|184141.7|184011.7|184145.5|184015.5|184140.8|184010.8|8
1721793450000|2024-07-24 03:57:30|184141.6|184011.6|184141.9|184011.9|184141.9|184011.9|184141.6|184011.6|3
1721793460000|2024-07-24 03:57:40|184142.3|184012.3|184144.4|184014.4|184146|184016|184142.3|184012.3|5
1721793470000|2024-07-24 03:57:50|184145.1|184015.1|184154.7|184024.7|184154.7|184024.7|184145.1|184015.1|9
1721793480000|2024-07-24 03:58:00|184152.7|184022.7|184152.5|184022.5|184158.1|184028.1|184150.9|184020.9|15
1721793490000|2024-07-24 03:58:10|184152.2|184022.2|184152.8|184022.8|184153|184023|184152.2|184022.2|3
1721793510000|2024-07-24 03:58:30|184152|184022|184152.7|184022.7|184153|184023|184152|184022|3
1721793520000|2024-07-24 03:58:40|184157.5|184027.5|184157.3|184027.3|184157.5|184027.5|184157.3|184027.3|2
1721793530000|2024-07-24 03:58:50|184157.5|184027.5|184157.5|184027.5|184157.5|184027.5|184157.5|184027.5|1
1721793540000|2024-07-24 03:59:00|184155.7|184025.7|184150.8|184020.8|184157.5|184027.5|184150.3|184020.3|7
1721793550000|2024-07-24 03:59:10|184150.7|184020.7|184150.7|184020.7|184150.7|184020.7|184150.7|184020.7|1
1721793560000|2024-07-24 03:59:20|184151.2|184021.2|184151.2|184021.2|184151.2|184021.2|184151.2|184021.2|1
1721793570000|2024-07-24 03:59:30|184156.9|184026.9|184156.9|184026.9|184156.9|184026.9|184156.9|184026.9|1
1721793590000|2024-07-24 03:59:50|184157|184027|184151.6|184021.6|184159.6|184029.6|184151.6|184021.6|5
1721793600000|2024-07-24 04:00:00|184151.8|184021.8|184150.4|184020.4|184151.8|184021.8|184145.8|184015.8|6
1721793610000|2024-07-24 04:00:10|184152.4|184022.4|184150|184020|184152.4|184022.4|184150|184020|3
1721793620000|2024-07-24 04:00:20|184151.9|184021.9|183991.6|183861.6|184151.9|184021.9|183990.7|183860.7|13
1721793630000|2024-07-24 04:00:30|183993.8|183863.8|183998.1|183868.1|183998.1|183868.1|183993.8|183863.8|3
1721793660000|2024-07-24 04:01:00|184001.5|183871.5|184001.5|183871.5|184001.5|183871.5|184001.5|183871.5|1
1721793670000|2024-07-24 04:01:10|184011.7|183881.7|183993.6|183863.6|184011.7|183881.7|183993.5|183863.5|6
1721793680000|2024-07-24 04:01:20|183992.8|183862.8|183994.4|183864.4|183994.4|183864.4|183992.8|183862.8|2
1721793700000|2024-07-24 04:01:40|184001.2|183871.2|184001.2|183871.2|184001.2|183871.2|184001.2|183871.2|1
1721793710000|2024-07-24 04:01:50|183989.6|183859.6|183989.6|183859.6|183989.6|183859.6|183989.6|183859.6|1
1721793720000|2024-07-24 04:02:00|183991.9|183861.9|184001.1|183871.1|184001.1|183871.1|183991.3|183861.3|3
1721793730000|2024-07-24 04:02:10|184001.6|183871.6|184001.6|183871.6|184001.6|183871.6|184001.6|183871.6|1
1721793740000|2024-07-24 04:02:20|183999.7|183869.7|184010.3|183880.3|184010.3|183880.3|183999.7|183869.7|2
1721793760000|2024-07-24 04:02:40|184012.6|183882.6|184012.6|183882.6|184012.6|183882.6|184012.6|183882.6|1
1721793770000|2024-07-24 04:02:50|183995.4|183865.4|184012.6|183882.6|184012.6|183882.6|183995.4|183865.4|2
1721793780000|2024-07-24 04:03:00|184015|183885|184116.3|183986.3|184116.3|183986.3|184003.7|183873.7|12
1721793790000|2024-07-24 04:03:10|184115.7|183985.7|184131|184001|184131.7|184001.7|184115.7|183985.7|11
1721793800000|2024-07-24 04:03:20|184132|184002|184129.3|183999.3|184132|184002|184127.7|183997.7|16
1721793810000|2024-07-24 04:03:30|184129.1|183999.1|184126.5|183996.5|184129.7|183999.7|184122.6|183992.6|9
1721793820000|2024-07-24 04:03:40|184127.4|183997.4|184133.2|184003.2|184139.3|184009.3|184122.8|183992.8|23
1721793830000|2024-07-24 04:03:50|184134.5|184004.5|184138.7|184008.7|184146.9|184016.9|184127.4|183997.4|28
1721793840000|2024-07-24 04:04:00|184135.5|184005.5|184143.7|184013.7|184145.8|184015.8|184130.3|184000.3|23
1721793850000|2024-07-24 04:04:10|184142.1|184012.1|184130.5|184000.5|184143.3|184013.3|184126.2|183996.2|23
1721793860000|2024-07-24 04:04:20|184131.1|184001.1|184127.6|183997.6|184131.5|184001.5|184126.5|183996.5|15
1721793870000|2024-07-24 04:04:30|184128.5|183998.5|184130|184000|184131.2|184001.2|184128|183998|9
1721793880000|2024-07-24 04:04:40|184130.6|184000.6|184131.2|184001.2|184133.7|184003.7|184129.5|183999.5|7
1721793890000|2024-07-24 04:04:50|184132.6|184002.6|184125.3|183995.3|184135.2|184005.2|184125.3|183995.3|19
1721793900000|2024-07-24 04:05:00|184126.2|183996.2|184139|184009|184141.3|184011.3|184124.8|183994.8|26
1721793910000|2024-07-24 04:05:10|184141|184011|184139.6|184009.6|184141.9|184011.9|184135|184005|29
1721793920000|2024-07-24 04:05:20|184138.3|184008.3|184142.1|184012.1|184145.8|184015.8|184136.5|184006.5|25
1721793930000|2024-07-24 04:05:30|184141.7|184011.7|184141.4|184011.4|184146.7|184016.7|184136.7|184006.7|27
1721793940000|2024-07-24 04:05:40|184142.7|184012.7|184145.9|184015.9|184148.1|184018.1|184138.9|184008.9|26
1721793950000|2024-07-24 04:05:50|184143.2|184013.2|184143.5|184013.5|184149.9|184019.9|184138.4|184008.4|31
1721793960000|2024-07-24 04:06:00|184143.4|184013.4|184140.9|184010.9|184148.4|184018.4|184139.9|184009.9|31
1721793970000|2024-07-24 04:06:10|184141.1|184011.1|184139|184009|184141.7|184011.7|184137.3|184007.3|27
1721793980000|2024-07-24 04:06:20|184139.3|184009.3|184141.3|184011.3|184143.3|184013.3|184137.2|184007.2|24
1721793990000|2024-07-24 04:06:30|184141|184011|184149.4|184019.4|184150.5|184020.5|184141|184011|23
1721794000000|2024-07-24 04:06:40|184151.2|184021.2|184148.8|184018.8|184151.4|184021.4|184147.7|184017.7|24
1721794010000|2024-07-24 04:06:50|184149.3|184019.3|184136.4|184006.4|184149.3|184019.3|184136.4|184006.4|29
1721794020000|2024-07-24 04:07:00|184135.8|184005.8|184131.5|184001.5|184138.1|184008.1|184131.3|184001.3|18
1721794030000|2024-07-24 04:07:10|184131.4|184001.4|184131.1|184001.1|184131.7|184001.7|184131|184001|7
1721794040000|2024-07-24 04:07:20|184130.8|184000.8|184134|184004|184134.7|184004.7|184130.8|184000.8|6
1721794050000|2024-07-24 04:07:30|184135.3|184005.3|184136.3|184006.3|184137.1|184007.1|184132.1|184002.1|10
1721794060000|2024-07-24 04:07:40|184133.2|184003.2|184137.1|184007.1|184140|184010|184133.2|184003.2|12
1721794070000|2024-07-24 04:07:50|184138.6|184008.6|184137.7|184007.7|184138.6|184008.6|184132.8|184002.8|14
1721794080000|2024-07-24 04:08:00|184137.4|184007.4|184136.5|184006.5|184140.1|184010.1|184133.8|184003.8|18
1721794090000|2024-07-24 04:08:10|184138.2|184008.2|184136|184006|184138.2|184008.2|184135.5|184005.5|9
1721794100000|2024-07-24 04:08:20|184136.6|184006.6|184143.7|184013.7|184147|184017|184136.5|184006.5|22
1721794110000|2024-07-24 04:08:30|184147|184017|184141|184011|184147.7|184017.7|184139.5|184009.5|17
1721794120000|2024-07-24 04:08:40|184140.2|184010.2|184135.7|184005.7|184141.4|184011.4|184135.4|184005.4|20
1721794130000|2024-07-24 04:08:50|184135.2|184005.2|184136|184006|184138.3|184008.3|184135.2|184005.2|15
1721794140000|2024-07-24 04:09:00|184136.2|184006.2|184136.3|184006.3|184136.7|184006.7|184136|184006|5
1721794150000|2024-07-24 04:09:10|184135.9|184005.9|184143.7|184013.7|184144.1|184014.1|184135.9|184005.9|15
1721794160000|2024-07-24 04:09:20|184144.3|184014.3|184145.2|184015.2|184145.4|184015.4|184144.3|184014.3|8
1721794170000|2024-07-24 04:09:30|184144.3|184014.3|184144.6|184014.6|184146.2|184016.2|184143.8|184013.8|8
1721794180000|2024-07-24 04:09:40|184145.7|184015.7|184145.8|184015.8|184145.8|184015.8|184141.6|184011.6|13
1721794190000|2024-07-24 04:09:50|184146.5|184016.5|184146.2|184016.2|184146.7|184016.7|184145.2|184015.2|13
1721794200000|2024-07-24 04:10:00|184146.3|184016.3|184146.9|184016.9|184147.4|184017.4|184146.3|184016.3|6
1721794210000|2024-07-24 04:10:10|184154.4|184024.4|184153.8|184023.8|184154.5|184024.5|184151.8|184021.8|12
1721794220000|2024-07-24 04:10:20|184154.1|184024.1|184159.3|184029.3|184159.3|184029.3|184151.6|184021.6|18
1721794230000|2024-07-24 04:10:30|184159.8|184029.8|184154.3|184024.3|184159.8|184029.8|184153.9|184023.9|6
1721794240000|2024-07-24 04:10:40|184153.7|184023.7|184154.3|184024.3|184154.3|184024.3|184152.7|184022.7|10
1721794250000|2024-07-24 04:10:50|184154.7|184024.7|184155.5|184025.5|184155.5|184025.5|184153|184023|14
1721794260000|2024-07-24 04:11:00|184163.6|184033.6|184162.9|184032.9|184163.6|184033.6|184162.3|184032.3|3
1721794270000|2024-07-24 04:11:10|184164.3|184034.3|184163.5|184033.5|184164.3|184034.3|184163|184033|4
1721794280000|2024-07-24 04:11:20|184167.5|184037.5|184167.5|184037.5|184167.5|184037.5|184167.5|184037.5|1
1721794290000|2024-07-24 04:11:30|184156.9|184026.9|184158.4|184028.4|184159.1|184029.1|184156.9|184026.9|5
1721794300000|2024-07-24 04:11:40|184158.1|184028.1|184158.1|184028.1|184159|184029|184158.1|184028.1|3
1721794310000|2024-07-24 04:11:50|184157.3|184027.3|184156.6|184026.6|184157.4|184027.4|184156.6|184026.6|8
1721794320000|2024-07-24 04:12:00|184163.8|184033.8|184163.8|184033.8|184163.8|184033.8|184163.8|184033.8|1
1721794330000|2024-07-24 04:12:10|184162.8|184032.8|184164.1|184034.1|184164.1|184034.1|184162.8|184032.8|2
1721794340000|2024-07-24 04:12:20|184167.4|184037.4|184158.1|184028.1|184167.4|184037.4|184154.2|184024.2|9
1721794350000|2024-07-24 04:12:30|184157.3|184027.3|184158.5|184028.5|184159.2|184029.2|184157|184027|12
1721794360000|2024-07-24 04:12:40|184159.1|184029.1|184157.1|184027.1|184159.1|184029.1|184156.1|184026.1|4
1721794370000|2024-07-24 04:12:50|184209.7|184079.7|184233.9|184103.9|184256.3|184126.3|184209.7|184079.7|33
1721794380000|2024-07-24 04:13:00|184233.3|184103.3|184230.9|184100.9|184234|184104|184227.9|184097.9|26
1721794390000|2024-07-24 04:13:10|184230.7|184100.7|184230.9|184100.9|184231.3|184101.3|184227.5|184097.5|26
1721794400000|2024-07-24 04:13:20|184231.3|184101.3|184243.2|184113.2|184247|184117|184230.6|184100.6|25
1721794410000|2024-07-24 04:13:30|184244.6|184114.6|184237.2|184107.2|184244.6|184114.6|184236.7|184106.7|13
1721794420000|2024-07-24 04:13:40|184238.1|184108.1|184237.8|184107.8|184240|184110|184237.2|184107.2|8
1721794430000|2024-07-24 04:13:50|184239.1|184109.1|184236.3|184106.3|184239.2|184109.2|184232.9|184102.9|10
1721794440000|2024-07-24 04:14:00|184238.6|184108.6|184234.4|184104.4|184239.9|184109.9|184233.7|184103.7|12
1721794450000|2024-07-24 04:14:10|184234.1|184104.1|184234|184104|184234.1|184104.1|184233.3|184103.3|4
1721794460000|2024-07-24 04:14:20|184236.6|184106.6|184306.6|184176.6|184306.6|184176.6|184236.6|184106.6|24
1721794470000|2024-07-24 04:14:30|184304|184174|184299.9|184169.9|184306.9|184176.9|184299.4|184169.4|15
1721794480000|2024-07-24 04:14:40|184302.1|184172.1|184298|184168|184302.5|184172.5|184297.1|184167.1|15
1721794490000|2024-07-24 04:14:50|184298.3|184168.3|184299.3|184169.3|184300.3|184170.3|184294.5|184164.5|23
1721794500000|2024-07-24 04:15:00|184297.2|184167.2|184289|184159|184297.2|184167.2|184279.2|184149.2|19
1721794510000|2024-07-24 04:15:10|184287.7|184157.7|184297.5|184167.5|184301.2|184171.2|184287.7|184157.7|10
1721794520000|2024-07-24 04:15:20|184297.2|184167.2|184299|184169|184299.6|184169.6|184293.5|184163.5|13
1721794530000|2024-07-24 04:15:30|184297.9|184167.9|184298.5|184168.5|184300.1|184170.1|184296.6|184166.6|22
1721794540000|2024-07-24 04:15:40|184297.4|184167.4|184299.3|184169.3|184303.1|184173.1|184295.8|184165.8|22
1721794550000|2024-07-24 04:15:50|184300|184170|184298.1|184168.1|184303|184173|184298.1|184168.1|23
1721794560000|2024-07-24 04:16:00|184299.2|184169.2|184301.9|184171.9|184301.9|184171.9|184299.2|184169.2|14
1721794570000|2024-07-24 04:16:10|184301.7|184171.7|184301|184171|184302|184172|184300.7|184170.7|16
1721794580000|2024-07-24 04:16:20|184301.3|184171.3|184306.3|184176.3|184306.7|184176.7|184300.8|184170.8|14
1721794590000|2024-07-24 04:16:30|184306.5|184176.5|184306.9|184176.9|184306.9|184176.9|184306.5|184176.5|5
1721794600000|2024-07-24 04:16:40|184307|184177|184306.9|184176.9|184307|184177|184305.3|184175.3|3
1721794610000|2024-07-24 04:16:50|184306.1|184176.1|184307|184177|184307.8|184177.8|184306.1|184176.1|7
1721794620000|2024-07-24 04:17:00|184306.4|184176.4|184304.8|184174.8|184307.8|184177.8|184304.8|184174.8|5
1721794630000|2024-07-24 04:17:10|184302.9|184172.9|184302.7|184172.7|184302.9|184172.9|184298.3|184168.3|4
1721794640000|2024-07-24 04:17:20|184303.5|184173.5|184302.8|184172.8|184303.5|184173.5|184301.8|184171.8|4
1721794650000|2024-07-24 04:17:30|184303.2|184173.2|184306.2|184176.2|184306.2|184176.2|184303.2|184173.2|5
1721794660000|2024-07-24 04:17:40|184305.4|184175.4|184306.3|184176.3|184306.9|184176.9|184305.4|184175.4|6
1721794670000|2024-07-24 04:17:50|184306|184176|184305.9|184175.9|184306|184176|184305.3|184175.3|3
1721794680000|2024-07-24 04:18:00|184305.5|184175.5|184304.3|184174.3|184305.6|184175.6|184304.3|184174.3|4
1721794690000|2024-07-24 04:18:10|184303.6|184173.6|184305.9|184175.9|184305.9|184175.9|184303.6|184173.6|2
1721794700000|2024-07-24 04:18:20|184305.1|184175.1|184306.6|184176.6|184309.7|184179.7|184303.5|184173.5|8
1721794710000|2024-07-24 04:18:30|184304.9|184174.9|184304.6|184174.6|184305.7|184175.7|184304.6|184174.6|5
1721794720000|2024-07-24 04:18:40|184303.9|184173.9|184303.9|184173.9|184303.9|184173.9|184303.9|184173.9|1
1721794730000|2024-07-24 04:18:50|184304.2|184174.2|184304.2|184174.2|184304.2|184174.2|184304.2|184174.2|1
1721794740000|2024-07-24 04:19:00|184304.6|184174.6|184301.5|184171.5|184304.6|184174.6|184300.1|184170.1|9
1721794750000|2024-07-24 04:19:10|184300.7|184170.7|184303.8|184173.8|184307.3|184177.3|184300.7|184170.7|10
1721794760000|2024-07-24 04:19:20|184302.6|184172.6|184304.7|184174.7|184305|184175|184302.6|184172.6|15
1721794770000|2024-07-24 04:19:30|184304|184174|184304.9|184174.9|184307.2|184177.2|184304|184174|12
1721794780000|2024-07-24 04:19:40|184306.4|184176.4|184303.6|184173.6|184306.4|184176.4|184303.3|184173.3|13
1721794790000|2024-07-24 04:19:50|184304.3|184174.3|184306.4|184176.4|184306.4|184176.4|184304.3|184174.3|3
1721794800000|2024-07-24 04:20:00|184304.8|184174.8|184304.6|184174.6|184304.8|184174.8|184303.8|184173.8|5
1721794810000|2024-07-24 04:20:10|184302.9|184172.9|184302.1|184172.1|184302.9|184172.9|184302.1|184172.1|2
1721794820000|2024-07-24 04:20:20|184303.6|184173.6|184319.5|184189.5|184319.5|184189.5|184302.9|184172.9|8
1721794830000|2024-07-24 04:20:30|184317.7|184187.7|184310.7|184180.7|184320.7|184190.7|184310.3|184180.3|18
1721794840000|2024-07-24 04:20:40|184310.2|184180.2|184314.7|184184.7|184314.7|184184.7|184309.4|184179.4|8
1721794850000|2024-07-24 04:20:50|184310.3|184180.3|184333.4|184203.4|184341|184211|184309.7|184179.7|24
1721794860000|2024-07-24 04:21:00|184331.3|184201.3|184335.8|184205.8|184343|184213|184330.2|184200.2|24
1721794870000|2024-07-24 04:21:10|184327.6|184197.6|184329.2|184199.2|184335.9|184205.9|184326.8|184196.8|17
1721794880000|2024-07-24 04:21:20|184329.1|184199.1|184328.6|184198.6|184335.2|184205.2|184325.8|184195.8|13
1721794890000|2024-07-24 04:21:30|184328.7|184198.7|184339.1|184209.1|184339.1|184209.1|184326.3|184196.3|16
1721794900000|2024-07-24 04:21:40|184339.9|184209.9|184380|184250|184380.2|184250.2|184339.9|184209.9|27
1721794910000|2024-07-24 04:21:50|184376.7|184246.7|184375.3|184245.3|184377.4|184247.4|184370.9|184240.9|13
1721794920000|2024-07-24 04:22:00|184375.7|184245.7|184375.4|184245.4|184378.2|184248.2|184374.9|184244.9|12
1721794930000|2024-07-24 04:22:10|184375.6|184245.6|184369.9|184239.9|184375.6|184245.6|184369.5|184239.5|11
1721794940000|2024-07-24 04:22:20|184369.7|184239.7|184379.5|184249.5|184379.5|184249.5|184369.7|184239.7|8
1721794950000|2024-07-24 04:22:30|184383.2|184253.2|184381.4|184251.4|184383.5|184253.5|184377.7|184247.7|14
1721794960000|2024-07-24 04:22:40|184381.6|184251.6|184375.3|184245.3|184381.6|184251.6|184370.3|184240.3|6
1721794970000|2024-07-24 04:22:50|184375.4|184245.4|184375.7|184245.7|184375.9|184245.9|184375.4|184245.4|3
1721794980000|2024-07-24 04:23:00|184371|184241|184369.4|184239.4|184371|184241|184369.4|184239.4|10
1721794990000|2024-07-24 04:23:10|184373.6|184243.6|184371.2|184241.2|184373.7|184243.7|184366.3|184236.3|14
1721795000000|2024-07-24 04:23:20|184371.5|184241.5|184367|184237|184371.5|184241.5|184367|184237|2
1721795010000|2024-07-24 04:23:30|184371.5|184241.5|184371|184241|184371.5|184241.5|184365.7|184235.7|9
1721795020000|2024-07-24 04:23:40|184370.6|184240.6|184375.9|184245.9|184378.2|184248.2|184370.6|184240.6|18
1721795030000|2024-07-24 04:23:50|184375.7|184245.7|184368.3|184238.3|184376.7|184246.7|184366.6|184236.6|11
1721795040000|2024-07-24 04:24:00|184368.7|184238.7|184374.6|184244.6|184374.6|184244.6|184368.7|184238.7|8
1721795050000|2024-07-24 04:24:10|184375|184245|184373.9|184243.9|184375|184245|184373.6|184243.6|9
1721795060000|2024-07-24 04:24:20|184373.2|184243.2|184376.6|184246.6|184376.6|184246.6|184373.2|184243.2|6
1721795070000|2024-07-24 04:24:30|184377.2|184247.2|184383.9|184253.9|184383.9|184253.9|184375.4|184245.4|10
1721795080000|2024-07-24 04:24:40|184384.3|184254.3|184379.1|184249.1|184387.7|184257.7|184379|184249|13
1721795090000|2024-07-24 04:24:50|184379.8|184249.8|184386.8|184256.8|184386.8|184256.8|184379.8|184249.8|7
1721795100000|2024-07-24 04:25:00|184387.1|184257.1|184386.5|184256.5|184387.1|184257.1|184385.5|184255.5|9
1721795110000|2024-07-24 04:25:10|184385.9|184255.9|184386.1|184256.1|184386.1|184256.1|184385.9|184255.9|2
1721795120000|2024-07-24 04:25:20|184385.5|184255.5|184385.3|184255.3|184385.5|184255.5|184384.6|184254.6|4
1721795130000|2024-07-24 04:25:30|184385.6|184255.6|184385.6|184255.6|184385.6|184255.6|184385.6|184255.6|1
1721795140000|2024-07-24 04:25:40|184394.2|184264.2|184392.7|184262.7|184395.9|184265.9|184384.5|184254.5|26
1721795150000|2024-07-24 04:25:50|184384.5|184254.5|184389.3|184259.3|184394.7|184264.7|184384.5|184254.5|28
1721795160000|2024-07-24 04:26:00|184389.8|184259.8|184389.6|184259.6|184395.8|184265.8|184388.5|184258.5|20
1721795170000|2024-07-24 04:26:10|184390.1|184260.1|184314.9|184184.9|184401|184271|184314.9|184184.9|24
1721795180000|2024-07-24 04:26:20|184314.6|184184.6|184306.1|184176.1|184314.6|184184.6|184306|184176|13
1721795190000|2024-07-24 04:26:30|184306.6|184176.6|184306.1|184176.1|184306.6|184176.6|184305.9|184175.9|5
1721795200000|2024-07-24 04:26:40|184304.6|184174.6|184304.8|184174.8|184304.8|184174.8|184304.5|184174.5|4
1721795210000|2024-07-24 04:26:50|184304.6|184174.6|184297.4|184167.4|184304.6|184174.6|184297.3|184167.3|4
1721795220000|2024-07-24 04:27:00|184306.5|184176.5|184306.4|184176.4|184306.5|184176.5|184306.4|184176.4|2
1721795230000|2024-07-24 04:27:10|184306.2|184176.2|184310.3|184180.3|184314.1|184184.1|184306.2|184176.2|7
1721795240000|2024-07-24 04:27:20|184305.8|184175.8|184305.8|184175.8|184305.8|184175.8|184305.8|184175.8|1
1721795250000|2024-07-24 04:27:30|184305.6|184175.6|184313.4|184183.4|184313.4|184183.4|184305.6|184175.6|3
1721795260000|2024-07-24 04:27:40|184309.8|184179.8|184305.8|184175.8|184309.8|184179.8|184305.6|184175.6|5
1721795280000|2024-07-24 04:28:00|184305.7|184175.7|184305.7|184175.7|184305.9|184175.9|184305.5|184175.5|4
1721795290000|2024-07-24 04:28:10|184305.5|184175.5|184285.8|184155.8|184305.5|184175.5|184285.8|184155.8|3
1721795300000|2024-07-24 04:28:20|184284.9|184154.9|184285.1|184155.1|184285.1|184155.1|184284.9|184154.9|2
1721795310000|2024-07-24 04:28:30|184286.4|184156.4|184305.8|184175.8|184305.8|184175.8|184286.4|184156.4|2
1721795320000|2024-07-24 04:28:40|184309.6|184179.6|184309.6|184179.6|184309.6|184179.6|184309.6|184179.6|1
1721795330000|2024-07-24 04:28:50|184309.8|184179.8|184309.8|184179.8|184309.8|184179.8|184309.8|184179.8|1
1721795340000|2024-07-24 04:29:00|184310|184180|184298.4|184168.4|184310|184180|184298.4|184168.4|2
1721795350000|2024-07-24 04:29:10|184306.1|184176.1|184305.5|184175.5|184309.9|184179.9|184305.5|184175.5|8
1721795360000|2024-07-24 04:29:20|184305.2|184175.2|184305.2|184175.2|184305.2|184175.2|184305.2|184175.2|1
1721795370000|2024-07-24 04:29:30|184304.9|184174.9|184305|184175|184305.3|184175.3|184304.9|184174.9|4
1721795380000|2024-07-24 04:29:40|184296.3|184166.3|184296.1|184166.1|184296.8|184166.8|184285|184155|5
1721795390000|2024-07-24 04:29:50|184295.7|184165.7|184296.6|184166.6|184296.6|184166.6|184295.7|184165.7|2
1721795400000|2024-07-24 04:30:00|184304.9|184174.9|184305.2|184175.2|184305.3|184175.3|184304.9|184174.9|5
1721795410000|2024-07-24 04:30:10|184305.5|184175.5|184190.9|184060.9|184305.5|184175.5|184181.8|184051.8|15
1721795420000|2024-07-24 04:30:20|184191.3|184061.3|184193.2|184063.2|184193.3|184063.3|184191.3|184061.3|5
1721795430000|2024-07-24 04:30:30|184192.5|184062.5|184196.9|184066.9|184196.9|184066.9|184192.2|184062.2|5
1721795440000|2024-07-24 04:30:40|184192.2|184062.2|184173.5|184043.5|184197.2|184067.2|184171.5|184041.5|11
1721795450000|2024-07-24 04:30:50|184174.5|184044.5|184173.6|184043.6|184174.5|184044.5|184172.4|184042.4|4
1721795460000|2024-07-24 04:31:00|184174.8|184044.8|184204.7|184074.7|184204.7|184074.7|184173.9|184043.9|11
1721795470000|2024-07-24 04:31:10|184200.8|184070.8|184203.5|184073.5|184207.3|184077.3|184200.8|184070.8|12
1721795480000|2024-07-24 04:31:20|184203|184073|184203.4|184073.4|184208.6|184078.6|184201.9|184071.9|18
1721795490000|2024-07-24 04:31:30|184185.6|184055.6|184184.6|184054.6|184185.6|184055.6|184184.6|184054.6|2
1721795500000|2024-07-24 04:31:40|184195.6|184065.6|184187|184057|184195.6|184065.6|184178.8|184048.8|19
1721795510000|2024-07-24 04:31:50|184187.6|184057.6|184186.3|184056.3|184188.5|184058.5|184177.5|184047.5|20
1721795520000|2024-07-24 04:32:00|184175.4|184045.4|184201.7|184071.7|184201.7|184071.7|184175.2|184045.2|11
1721795530000|2024-07-24 04:32:10|184201.2|184071.2|184202.2|184072.2|184207.2|184077.2|184200.2|184070.2|17
1721795540000|2024-07-24 04:32:20|184201.9|184071.9|184200.5|184070.5|184207.5|184077.5|184200|184070|22
1721795550000|2024-07-24 04:32:30|184201|184071|184182.4|184052.4|184201|184071|184180.9|184050.9|12
1721795560000|2024-07-24 04:32:40|184183.1|184053.1|184180.8|184050.8|184185.9|184055.9|184180.8|184050.8|8
1721795570000|2024-07-24 04:32:50|184182.8|184052.8|184204.8|184074.8|184205.7|184075.7|184180|184050|18
1721795580000|2024-07-24 04:33:00|184204.5|184074.5|184215|184085|184215|184085|184202.2|184072.2|17
1721795590000|2024-07-24 04:33:10|184215.3|184085.3|184213.7|184083.7|184217.8|184087.8|184210.5|184080.5|7
1721795600000|2024-07-24 04:33:20|184210.5|184080.5|184201.1|184071.1|184217.8|184087.8|184201.1|184071.1|13
1721795610000|2024-07-24 04:33:30|184201.3|184071.3|184212.4|184082.4|184212.4|184082.4|184201.3|184071.3|7
1721795620000|2024-07-24 04:33:40|184212.3|184082.3|184212.7|184082.7|184212.7|184082.7|184212.3|184082.3|2
1721795630000|2024-07-24 04:33:50|184212.2|184082.2|184212.2|184082.2|184212.2|184082.2|184212.2|184082.2|1
1721795640000|2024-07-24 04:34:00|184211.2|184081.2|184210.2|184080.2|184211.4|184081.4|184209.7|184079.7|8
1721795650000|2024-07-24 04:34:10|184197.4|184067.4|184197.4|184067.4|184197.4|184067.4|184195.6|184065.6|6
1721795670000|2024-07-24 04:34:30|184210.5|184080.5|184210.6|184080.6|184210.6|184080.6|184210.5|184080.5|2
1721795680000|2024-07-24 04:34:40|184209.9|184079.9|184209.9|184079.9|184209.9|184079.9|184209.9|184079.9|1
1721795690000|2024-07-24 04:34:50|184210|184080|184210.2|184080.2|184210.2|184080.2|184210|184080|2
1721795700000|2024-07-24 04:35:00|184192.3|184062.3|184199|184069|184199|184069|184192.3|184062.3|2
1721795710000|2024-07-24 04:35:10|184199.8|184069.8|184194.8|184064.8|184199.9|184069.9|184192.9|184062.9|9
1721795720000|2024-07-24 04:35:20|184198|184068|184210.8|184080.8|184210.8|184080.8|184198|184068|2
1721795730000|2024-07-24 04:35:30|184211|184081|184211.3|184081.3|184211.3|184081.3|184211|184081|2
1721795740000|2024-07-24 04:35:40|184211.4|184081.4|184211.9|184081.9|184211.9|184081.9|184211|184081|5
1721795750000|2024-07-24 04:35:50|184211.7|184081.7|184198|184068|184211.7|184081.7|184186.4|184056.4|11
1721795760000|2024-07-24 04:36:00|184200|184070|184196.9|184066.9|184200.4|184070.4|184192.8|184062.8|7
1721795770000|2024-07-24 04:36:10|184194.4|184064.4|184194.5|184064.5|184194.5|184064.5|184194.4|184064.4|2
1721795780000|2024-07-24 04:36:20|184208|184078|184208|184078|184208|184078|184208|184078|1
1721795790000|2024-07-24 04:36:30|184208.2|184078.2|184208|184078|184208.7|184078.7|184208|184078|3
1721795810000|2024-07-24 04:36:50|184194.8|184064.8|184194.8|184064.8|184194.8|184064.8|184194.8|184064.8|1
1721795820000|2024-07-24 04:37:00|184194.4|184064.4|184198.1|184068.1|184198.1|184068.1|184194.4|184064.4|2
1721795830000|2024-07-24 04:37:10|184198.2|184068.2|184208.9|184078.9|184208.9|184078.9|184196.9|184066.9|4
1721795840000|2024-07-24 04:37:20|184208.2|184078.2|184208.2|184078.2|184208.2|184078.2|184208.2|184078.2|1
1721795850000|2024-07-24 04:37:30|184208.4|184078.4|184209.9|184079.9|184210.2|184080.2|184208.4|184078.4|5
1721795860000|2024-07-24 04:37:40|184199.6|184069.6|184199.6|184069.6|184199.6|184069.6|184199.6|184069.6|1
1721795870000|2024-07-24 04:37:50|184199.4|184069.4|184200|184070|184200|184070|184199.4|184069.4|2
1721795890000|2024-07-24 04:38:10|184197.6|184067.6|184210.2|184080.2|184210.2|184080.2|184197.6|184067.6|5
1721795910000|2024-07-24 04:38:30|184209.8|184079.8|184210.3|184080.3|184210.3|184080.3|184209.8|184079.8|3
1721795920000|2024-07-24 04:38:40|184197.3|184067.3|184196.2|184066.2|184197.3|184067.3|184191.9|184061.9|6
1721795930000|2024-07-24 04:38:50|184194.7|184064.7|184194.7|184064.7|184194.7|184064.7|184194.7|184064.7|1
1721795940000|2024-07-24 04:39:00|184208.4|184078.4|184208.4|184078.4|184208.4|184078.4|184208.4|184078.4|1
1721795970000|2024-07-24 04:39:30|184194.7|184064.7|184194.7|184064.7|184194.7|184064.7|184194.7|184064.7|1
1721795980000|2024-07-24 04:39:40|184194.1|184064.1|184194.1|184064.1|184194.1|184064.1|184194.1|184064.1|1
1721795990000|2024-07-24 04:39:50|184194.3|184064.3|184193.1|184063.1|184194.3|184064.3|184192.5|184062.5|4
1721796000000|2024-07-24 04:40:00|184207.4|184077.4|184212.8|184082.8|184213.6|184083.6|184207.4|184077.4|4
1721796010000|2024-07-24 04:40:10|184212.5|184082.5|184215.8|184085.8|184215.8|184085.8|184212.5|184082.5|2
1721796020000|2024-07-24 04:40:20|184209.5|184079.5|184210.1|184080.1|184216.2|184086.2|184209.5|184079.5|4
1721796030000|2024-07-24 04:40:30|184209.9|184079.9|184191.5|184061.5|184210.1|184080.1|184190.8|184060.8|8
1721796040000|2024-07-24 04:40:40|184198.1|184068.1|184204.3|184074.3|184205.9|184075.9|184189.4|184059.4|10
1721796050000|2024-07-24 04:40:50|184202.1|184072.1|184214.6|184084.6|184214.6|184084.6|184180.5|184050.5|10
1721796060000|2024-07-24 04:41:00|184214.8|184084.8|184215.2|184085.2|184215.5|184085.5|184214.8|184084.8|6
1721796070000|2024-07-24 04:41:10|184214.9|184084.9|184214.7|184084.7|184215.8|184085.8|184214.7|184084.7|7
1721796080000|2024-07-24 04:41:20|184215|184085|184209.7|184079.7|184217.5|184087.5|184209.7|184079.7|14
1721796090000|2024-07-24 04:41:30|184209.1|184079.1|184190.9|184060.9|184209.8|184079.8|184190.9|184060.9|17
1721796100000|2024-07-24 04:41:40|184191.8|184061.8|184207.7|184077.7|184211.3|184081.3|184191.7|184061.7|14
1721796110000|2024-07-24 04:41:50|184197.8|184067.8|184209.8|184079.8|184219.6|184089.6|184197.8|184067.8|12
1721796120000|2024-07-24 04:42:00|184212.4|184082.4|184217.8|184087.8|184217.8|184087.8|184212.4|184082.4|2
1721796130000|2024-07-24 04:42:10|184216|184086|184219.2|184089.2|184219.5|184089.5|184216|184086|4
1721796140000|2024-07-24 04:42:20|184217.5|184087.5|184211.2|184081.2|184217.5|184087.5|184211.2|184081.2|2
1721796150000|2024-07-24 04:42:30|184251|184045.2|184251|184045.2|184251|184045.2|184251|184045.2|1
1721796160000|2024-07-24 04:42:40|184254|184039.2|184254|184044.6|184254|184044.6|184254|184039.2|4
1721796170000|2024-07-24 04:42:50||184044.5||184044.5||184044.5||184044.5|1
1721796180000|2024-07-24 04:43:00|184211.4|184044.6|184217.7|184087.7|184217.7|184087.7|184211.4|184044.3|4
1721796190000|2024-07-24 04:43:10|184211.7|184081.7|184216.1|184086.1|184224|184094|184209.2|184079.2|16
1721796200000|2024-07-24 04:43:20|184216.2|184086.2|184216.2|184086.2|184216.2|184086.2|184216.2|184086.2|1
1721796210000|2024-07-24 04:43:30|184215.9|184085.9|184204.4|184074.4|184215.9|184085.9|184201.2|184071.2|9
1721796230000|2024-07-24 04:43:50|184204.1|184074.1|184204.2|184074.2|184204.5|184074.5|184204.1|184074.1|5
1721796240000|2024-07-24 04:44:00|184204.7|184074.7|184189|184059|184204.7|184074.7|184189|184059|4
1721796250000|2024-07-24 04:44:10|184189.8|184059.8|184191.3|184061.3|184191.6|184061.6|184188.7|184058.7|7
1721796260000|2024-07-24 04:44:20|184189.7|184059.7|184189.6|184059.6|184190.7|184060.7|184187.6|184057.6|16
1721796270000|2024-07-24 04:44:30|184187.1|184057.1|184207.8|184077.8|184209.1|184079.1|184187.1|184057.1|11
1721796280000|2024-07-24 04:44:40|184208.1|184078.1|184206.1|184076.1|184208.3|184078.3|184206.1|184076.1|18
1721796290000|2024-07-24 04:44:50|184206.5|184076.5|184208.1|184078.1|184208.3|184078.3|184206.1|184076.1|10
1721796300000|2024-07-24 04:45:00|184191.8|184061.8|184184.8|184054.8|184194.4|184064.4|184184.6|184054.6|12
1721796310000|2024-07-24 04:45:10|184184.2|184054.2|184188.2|184058.2|184189|184059|184184.2|184054.2|9
1721796320000|2024-07-24 04:45:20|184187.9|184057.9|184203.9|184073.9|184206.1|184076.1|184183.5|184053.5|14
1721796330000|2024-07-24 04:45:30|184204.8|184074.8|184200.9|184070.9|184210.9|184080.9|184191.8|184061.8|16
1721796340000|2024-07-24 04:45:40|184189.5|184059.5|184198.9|184068.9|184204.6|184074.6|184189.5|184059.5|18
1721796350000|2024-07-24 04:45:50|184199.1|184069.1|184201.3|184071.3|184201.4|184071.4|184194.7|184064.7|15
1721796360000|2024-07-24 04:46:00|184200.6|184070.6|184200.7|184070.7|184202.5|184072.5|184198.2|184068.2|7
1721796370000|2024-07-24 04:46:10|184199.6|184069.6|184182.2|184052.2|184199.6|184069.6|184182|184052|6
1721796380000|2024-07-24 04:46:20|184184.2|184054.2|184184.5|184054.5|184191|184061|184181.7|184051.7|16
1721796390000|2024-07-24 04:46:30|184180.4|184050.4|184201.8|184071.8|184202.2|184072.2|184180.4|184050.4|9
1721796400000|2024-07-24 04:46:40|184197.6|184067.6|184202.6|184072.6|184203.4|184073.4|184197.6|184067.6|9
1721796410000|2024-07-24 04:46:50|184204.1|184074.1|184207.7|184077.7|184208.6|184078.6|184199.6|184069.6|21
1721796420000|2024-07-24 04:47:00|184207.8|184077.8|184198|184068|184208.2|184078.2|184198|184068|5
1721796430000|2024-07-24 04:47:10|184197.9|184067.9|184202.6|184072.6|184202.6|184072.6|184190.1|184060.1|14
1721796440000|2024-07-24 04:47:20|184195.2|184065.2|184193|184063|184195.2|184065.2|184192.5|184062.5|4
1721796450000|2024-07-24 04:47:30|184205.1|184075.1|184205.1|184075.1|184208.9|184078.9|184204.9|184074.9|5
1721796460000|2024-07-24 04:47:40|184204.8|184074.8|184204.8|184074.8|184204.8|184074.8|184204.8|184074.8|1
1721796470000|2024-07-24 04:47:50|184205.9|184075.9|184206.5|184076.5|184209.3|184079.3|184205.9|184075.9|4
1721796480000|2024-07-24 04:48:00|184206.7|184076.7|184196|184066|184206.7|184076.7|184195.1|184065.1|4
1721796490000|2024-07-24 04:48:10|184195.7|184065.7|184203|184073|184203.6|184073.6|184189.7|184059.7|9
1721796500000|2024-07-24 04:48:20|184203.1|184073.1|184201.2|184071.2|184203.2|184073.2|184201.2|184071.2|10
1721796510000|2024-07-24 04:48:30|184201|184071|184204.7|184074.7|184212.6|184082.6|184201|184071|11
1721796520000|2024-07-24 04:48:40|184201.3|184071.3|184210.8|184080.8|184218.1|184088.1|184201.3|184071.3|14
1721796530000|2024-07-24 04:48:50|184212.1|184082.1|184206.9|184076.9|184212.1|184082.1|184206.9|184076.9|8
1721796540000|2024-07-24 04:49:00|184211.1|184081.1|184216.5|184086.5|184217.2|184087.2|184208.8|184078.8|11
1721796550000|2024-07-24 04:49:10|184216.3|184086.3|184212.1|184082.1|184216.5|184086.5|184204.3|184074.3|11
1721796560000|2024-07-24 04:49:20|184211.7|184081.7|184208.7|184078.7|184211.7|184081.7|184208.7|184078.7|2
1721796570000|2024-07-24 04:49:30|184212.5|184082.5|184191.9|184061.9|184212.7|184082.7|184191.9|184061.9|6
1721796580000|2024-07-24 04:49:40|184191.3|184061.3|184189.2|184059.2|184191.9|184061.9|184189.1|184059.1|9
1721796590000|2024-07-24 04:49:50|184187.9|184057.9|184181.3|184051.3|184206.6|184076.6|184181.3|184051.3|14
1721796600000|2024-07-24 04:50:00|184185.1|184055.1|184192.8|184062.8|184192.8|184062.8|184185|184055|8
1721796610000|2024-07-24 04:50:10|184187.5|184057.5|184191.8|184061.8|184198.8|184068.8|184187.5|184057.5|6
1721796620000|2024-07-24 04:50:20|184198.3|184068.3|184183.7|184053.7|184198.8|184068.8|184182.3|184052.3|11
1721796630000|2024-07-24 04:50:30|184188.1|184058.1|184195.8|184065.8|184200.5|184070.5|184185.3|184055.3|12
1721796640000|2024-07-24 04:50:40|184195.1|184065.1|184190.7|184060.7|184195.6|184065.6|184190|184060|7
1721796650000|2024-07-24 04:50:50|184192.8|184062.8|184189.6|184059.6|184199|184069|184189.6|184059.6|8
1721796660000|2024-07-24 04:51:00|184189.3|184059.3|184113.3|183983.3|184189.3|184059.3|184113.3|183983.3|10
1721796670000|2024-07-24 04:51:10|184113.9|183983.9|184113.7|183983.7|184113.9|183983.9|184113.7|183983.7|2
1721796680000|2024-07-24 04:51:20|184108.1|183978.1|184105.4|183975.4|184108.1|183978.1|184105.4|183975.4|7
1721796690000|2024-07-24 04:51:30|184099.7|183969.7|184099.2|183969.2|184106.7|183976.7|184099.2|183969.2|9
1721796700000|2024-07-24 04:51:40|184099.1|183969.1|184096.8|183966.8|184099.1|183969.1|184096.8|183966.8|4
1721796710000|2024-07-24 04:51:50|184096.6|183966.6|184103.5|183973.5|184103.5|183973.5|184096.4|183966.4|4
1721796720000|2024-07-24 04:52:00|184097.2|183967.2|184097.1|183967.1|184100.9|183970.9|184094.3|183964.3|6
1721796730000|2024-07-24 04:52:10|184093.9|183963.9|184102|183972|184112.5|183982.5|184085.9|183955.9|11
1721796740000|2024-07-24 04:52:20|184111.9|183981.9|184106.6|183976.6|184111.9|183981.9|184102|183972|8
1721796750000|2024-07-24 04:52:30|184104.9|183974.9|184053.1|183923.1|184104.9|183974.9|184043|183913|11
1721796760000|2024-07-24 04:52:40|184052.4|183922.4|184071|183941|184083.4|183953.4|184045|183915|25
1721796770000|2024-07-24 04:52:50|184065.2|183935.2|184063.3|183933.3|184082.6|183952.6|184063.3|183933.3|18
1721796780000|2024-07-24 04:53:00|184076|183946|184061.2|183931.2|184076.1|183946.1|184060.8|183930.8|8
1721796790000|2024-07-24 04:53:10|184060.4|183930.4|184062.9|183932.9|184067.5|183937.5|184060.4|183930.4|13
1721796800000|2024-07-24 04:53:20|184062.8|183932.8|184062|183932|184063.8|183933.8|184061.1|183931.1|19
1721796810000|2024-07-24 04:53:30|184063.2|183933.2|184054|183924|184063.2|183933.2|184053|183923|14
1721796820000|2024-07-24 04:53:40|184055.7|183925.7|184053.9|183923.9|184058.5|183928.5|184053.3|183923.3|14
1721796830000|2024-07-24 04:53:50|184054.7|183924.7|184056.2|183926.2|184056.2|183926.2|184047.3|183917.3|9
1721796840000|2024-07-24 04:54:00|184053.5|183923.5|184057.5|183927.5|184057.5|183927.5|184053.5|183923.5|5
1721796850000|2024-07-24 04:54:10|184054.2|183924.2|184060.1|183930.1|184060.1|183930.1|184052.3|183922.3|9
1721796860000|2024-07-24 04:54:20|184060.6|183930.6|184057.7|183927.7|184064.6|183934.6|184054.1|183924.1|12
1721796870000|2024-07-24 04:54:30|184058.8|183928.8|184046.1|183916.1|184062.9|183932.9|184046.1|183916.1|12
1721796880000|2024-07-24 04:54:40|184060|183930|184050.8|183920.8|184061.4|183931.4|184046.3|183916.3|8
1721796890000|2024-07-24 04:54:50|184041.9|183911.9|184059.9|183929.9|184059.9|183929.9|184041.9|183911.9|7
1721796900000|2024-07-24 04:55:00|184059.7|183929.7|184059.7|183929.7|184059.7|183929.7|184059.7|183929.7|1
1721796920000|2024-07-24 04:55:20|184052.5|183922.5|184040.4|183910.4|184052.5|183922.5|184040.4|183910.4|3
1721796930000|2024-07-24 04:55:30|184039.1|183909.1|184044.1|183914.1|184049.9|183919.9|184035.2|183905.2|9
1721796940000|2024-07-24 04:55:40|184053.7|183923.7|184053.7|183923.7|184053.7|183923.7|184053.7|183923.7|1
1721796960000|2024-07-24 04:56:00|184051.6|183921.6|184051.6|183921.6|184051.6|183921.6|184051.6|183921.6|1
1721796980000|2024-07-24 04:56:20|184035.3|183905.3|184037.8|183907.8|184037.8|183907.8|184035.3|183905.3|2
1721796990000|2024-07-24 04:56:30|184045.9|183915.9|184045.9|183915.9|184045.9|183915.9|184045.9|183915.9|1
1721797000000|2024-07-24 04:56:40|184054.5|183924.5|184054.5|183924.5|184054.5|183924.5|184054.5|183924.5|1
1721797010000|2024-07-24 04:56:50|184053.4|183923.4|184053.4|183923.4|184053.4|183923.4|184053.4|183923.4|1
1721797020000|2024-07-24 04:57:00|184051.2|183921.2|184051.2|183921.2|184051.2|183921.2|184051.2|183921.2|1
1721797030000|2024-07-24 04:57:10|184051.8|183921.8|184036.2|183906.2|184051.8|183921.8|184036.2|183906.2|2
1721797050000|2024-07-24 04:57:30|184036.3|183906.3|184057.2|183927.2|184057.2|183927.2|184036.3|183906.3|7
1721797060000|2024-07-24 04:57:40|184058.3|183928.3|184092.6|183962.6|184097.1|183967.1|184058.3|183928.3|11
1721797070000|2024-07-24 04:57:50|184092.7|183962.7|184094|183964|184094.3|183964.3|184088.3|183958.3|15
1721797080000|2024-07-24 04:58:00|184096.6|183966.6|184084.6|183954.6|184096.6|183966.6|184084.6|183954.6|9
1721797090000|2024-07-24 04:58:10|184083.1|183953.1|184095.4|183965.4|184095.4|183965.4|184078|183948|5
1721797100000|2024-07-24 04:58:20|184094.5|183964.5|184093.6|183963.6|184096.3|183966.3|184089.2|183959.2|16
1721797110000|2024-07-24 04:58:30|184094|183964|184095|183965|184095.4|183965.4|184092.8|183962.8|16
1721797120000|2024-07-24 04:58:40|184093.1|183963.1|184079.4|183949.4|184093.1|183963.1|184079.4|183949.4|5
1721797130000|2024-07-24 04:58:50|184084.5|183954.5|184079.4|183949.4|184084.5|183954.5|184079.4|183949.4|4
1721797140000|2024-07-24 04:59:00|184084.8|183954.8|184077.6|183947.6|184084.9|183954.9|184077.6|183947.6|8
1721797150000|2024-07-24 04:59:10|184082.5|183952.5|184098.6|183968.6|184100.6|183970.6|184079|183949|16
1721797160000|2024-07-24 04:59:20|184096.6|183966.6|184085.7|183955.7|184100.1|183970.1|184085.7|183955.7|8
1721797170000|2024-07-24 04:59:30|184086|183956|184078.2|183948.2|184086|183956|184078.2|183948.2|5
1721797180000|2024-07-24 04:59:40|184076.1|183946.1|184076.3|183946.3|184076.3|183946.3|184076.1|183946.1|2
1721797190000|2024-07-24 04:59:50|184075.3|183945.3|184102.9|183972.9|184102.9|183972.9|184066.1|183936.1|7
1721797200000|2024-07-24 05:00:00|184106.1|183976.1|184109.5|183979.5|184110.3|183980.3|184102.5|183972.5|22
1721797210000|2024-07-24 05:00:10|184109.3|183979.3|184105.5|183975.5|184109.3|183979.3|184102.7|183972.7|11
1721797220000|2024-07-24 05:00:20|184105.7|183975.7|184105.7|183975.7|184105.7|183975.7|184105.2|183975.2|3
1721797230000|2024-07-24 05:00:30|184105.2|183975.2|184086.1|183996.1|184105.2|183996.1|184086.1|183975.2|2
1721797240000|2024-07-24 05:00:40|184086.2|183996.2|184093.6|184003.6|184093.6|184003.6|184081.6|183991.6|11
1721797250000|2024-07-24 05:00:50|184081.6|183991.6|184086.2|183996.2|184091.4|184001.4|184081.6|183991.6|9
1721797260000|2024-07-24 05:01:00|184087|183997|184086.7|183996.7|184087|183997|184085.9|183995.9|10
1721797270000|2024-07-24 05:01:10|184085.9|183995.9|184085.9|183995.9|184086.7|183996.7|184085.9|183995.9|3
1721797280000|2024-07-24 05:01:20|184086.8|183996.8|184118.2|183988.2|184118.2|184006.7|184084.4|183988.2|9
1721797290000|2024-07-24 05:01:30|184118.1|183988.1|184116.3|183986.3|184118.1|183988.1|184113.9|183983.9|4
1721797300000|2024-07-24 05:01:40|184113.7|183983.7|184086.5|183996.5|184113.9|184002.6|184086.5|183978.2|17
1721797310000|2024-07-24 05:01:50|184087.4|183997.4|184086.6|183996.6|184087.4|183997.4|184086.5|183996.5|17
1721797320000|2024-07-24 05:02:00|184087.4|183997.4|184096.5|184006.5|184096.5|184006.5|184084.1|183994.1|8
1721797330000|2024-07-24 05:02:10|184090.1|184000.1|184090.1|184000.1|184096.6|184006.6|184090.1|184000.1|19
1721797340000|2024-07-24 05:02:20|184087.6|183997.6|184087.9|183997.9|184094.1|184004.1|184085.3|183995.3|22
1721797350000|2024-07-24 05:02:30|184094|184004|184088|183998|184094.1|184004.1|184085.3|183995.3|15
1721797360000|2024-07-24 05:02:40|184093.5|184003.5|184083.4|183993.4|184093.6|184003.6|184083.4|183993.4|8
1721797370000|2024-07-24 05:02:50|184083.5|183993.5|184083.5|183993.5|184083.5|183993.5|184083.5|183993.5|1
1721797390000|2024-07-24 05:03:10|184080.6|183990.6|184080.6|183990.6|184080.6|183990.6|184080.6|183990.6|1
1721797400000|2024-07-24 05:03:20|184081.3|183991.3|184081.3|183991.3|184081.3|183991.3|184081.3|183991.3|1
1721797410000|2024-07-24 05:03:30|184082.9|183992.9|184082.9|183992.9|184082.9|183992.9|184082.9|183992.9|1
1721797420000|2024-07-24 05:03:40|184085.6|183995.6|184084.6|183994.6|184085.6|183995.6|184084.6|183994.6|2
1721797430000|2024-07-24 05:03:50|184085.6|183995.6|184084.6|183994.6|184085.6|183995.6|184084.6|183994.6|2
1721797440000|2024-07-24 05:04:00|184085.6|183995.6|184084.6|183994.6|184089.9|183999.9|184084.6|183994.6|3
1721797450000|2024-07-24 05:04:10|184092.9|184002.9|184089.6|183999.6|184092.9|184002.9|184084.3|183994.3|6
1721797460000|2024-07-24 05:04:20|184084.3|183994.3|184089.6|183999.6|184089.6|183999.6|184084.3|183994.3|11
1721797470000|2024-07-24 05:04:30|184084.4|183994.4|184085.4|183995.4|184089.6|183999.6|184084.4|183994.4|4
1721797480000|2024-07-24 05:04:40|184089.1|183999.1|184084.9|183994.9|184092.7|184002.7|184084.9|183994.9|9
1721797490000|2024-07-24 05:04:50|184090|184000|184084|183994|184090|184000|184084|183994|4
1721797500000|2024-07-24 05:05:00|184084.6|183994.6|184079.8|183989.8|184085.7|183995.7|184079.8|183989.8|7
1721797510000|2024-07-24 05:05:10|184078.3|183988.3|184076.8|183986.8|184078.3|183988.3|184076.8|183986.8|8
1721797520000|2024-07-24 05:05:20|184077.2|183987.2|184077.2|183987.2|184078.8|183988.8|184077.2|183987.2|5
1721797530000|2024-07-24 05:05:30|184075.4|183985.4|184083.1|183993.1|184091.7|184001.7|184075.4|183985.4|8
1721797540000|2024-07-24 05:05:40|184090.7|184000.7|184087.7|183997.7|184090.7|184000.7|184083|183993|7
1721797550000|2024-07-24 05:05:50|184083|183993|184083.9|183993.9|184089|183999|184081.5|183991.5|5
1721797560000|2024-07-24 05:06:00|184081.5|183991.5|184085|183995|184089.1|183999.1|184081.5|183991.5|6
1721797570000|2024-07-24 05:06:10|184085.8|183995.8|184085.8|183995.8|184089.8|183999.8|184084.7|183994.7|5
1721797580000|2024-07-24 05:06:20|184082.9|183992.9|184082.4|183992.4|184087|183997|184082.4|183992.4|3
1721797590000|2024-07-24 05:06:30|184087.4|183997.4|184081|183991|184087.4|183997.4|184079.4|183989.4|9
1721797600000|2024-07-24 05:06:40|184077.8|183987.8|184083.8|183993.8|184091.1|184001.1|184077.8|183987.8|5
1721797610000|2024-07-24 05:06:50|184079.4|183989.4|184083.8|183993.8|184083.8|183993.8|184079.4|183989.4|4
1721797620000|2024-07-24 05:07:00|184079.4|183989.4|184080.4|183990.4|184080.4|183990.4|184079.4|183989.4|2
1721797630000|2024-07-24 05:07:10|184080.5|183990.5|184080.2|183990.2|184084.7|183994.7|184080.2|183990.2|10
1721797640000|2024-07-24 05:07:20|184080.3|183990.3|184080.3|183990.3|184080.3|183990.3|184080.2|183990.2|5
1721797650000|2024-07-24 05:07:30|184080.2|183990.2|184080.2|183990.2|184080.3|183990.3|184080.2|183990.2|3
1721797660000|2024-07-24 05:07:40|184080.3|183990.3|184094.6|184004.6|184097.3|184007.3|184077.7|183987.7|13
1721797670000|2024-07-24 05:07:50|184089.2|183999.2|184091|184001|184094.6|184004.6|184089.2|183999.2|5
1721797680000|2024-07-24 05:08:00|184094.6|184004.6|184091|184001|184094.6|184004.6|184091|184001|2
1721797690000|2024-07-24 05:08:10|184089.2|183999.2|184095|184005|184098|184008|184089.2|183999.2|5
1721797700000|2024-07-24 05:08:20|184091.9|184001.9|184091.9|184001.9|184091.9|184001.9|184091.9|184001.9|1
1721797710000|2024-07-24 05:08:30|184090|184000|184091.9|184001.9|184091.9|184001.9|184090|184000|2
1721797730000|2024-07-24 05:08:50|184095.7|184005.7|184094.4|184004.4|184100.8|184010.8|184092.2|184002.2|8
1721797740000|2024-07-24 05:09:00|184097.4|184007.4|184097.4|184007.4|184097.4|184007.4|184092.2|184002.2|11
1721797750000|2024-07-24 05:09:10|184094.4|184004.4|184094.4|184004.4|184097.3|184007.3|184092.2|184002.2|6
1721797760000|2024-07-24 05:09:20|184094.9|184004.9|184089.7|183999.7|184094.9|184004.9|184089.7|183999.7|18
1721797770000|2024-07-24 05:09:30|184095.1|184005.1|184089.7|183999.7|184095.4|184005.4|184089.7|183999.7|17
1721797780000|2024-07-24 05:09:40|184091.6|184001.6|184091.6|184001.6|184095|184005|184089.7|183999.7|10
1721797790000|2024-07-24 05:09:50|184089.7|183999.7|184095.6|184005.6|184095.6|184005.6|184089.7|183999.7|3
1721797800000|2024-07-24 05:10:00|184101.3|184011.3|184095.6|184005.6|184101.3|184011.3|184095.6|184005.6|4
1721797810000|2024-07-24 05:10:10|184090.8|184000.8|184090.8|184000.8|184090.8|184000.8|184090.8|184000.8|1
1721797820000|2024-07-24 05:10:20|184097.3|184007.3|184091|184001|184097.3|184007.3|184091|184001|5
1721797850000|2024-07-24 05:10:50|184094.3|184004.3|184093.6|184003.6|184100.4|184010.4|184093.6|184003.6|10
1721797880000|2024-07-24 05:11:20|184097|184007|184093.3|184003.3|184099.5|184009.5|184093.3|184003.3|4
1721797900000|2024-07-24 05:11:40|184097|184007|184080.6|183990.6|184099.5|184009.5|184080.6|183990.6|6
1721797910000|2024-07-24 05:11:50|184079.9|183989.9|184078.4|183988.4|184084.1|183994.1|184078.4|183988.4|7
1721797920000|2024-07-24 05:12:00|184077.4|183987.4|184073.4|183983.4|184077.9|183987.9|184073.4|183983.4|11
1721797930000|2024-07-24 05:12:10|184073.3|183983.3|184074.7|183984.7|184075.4|183985.4|184070.2|183980.2|19
1721797940000|2024-07-24 05:12:20|184071.7|183981.7|184071.1|183981.1|184072.1|183982.1|184071.1|183981.1|6
1721797950000|2024-07-24 05:12:30|184071.3|183981.3|184070.4|183980.4|184072.3|183982.3|184069.4|183979.4|15
1721797960000|2024-07-24 05:12:40|184070.3|183980.3|184103.6|184013.6|184103.9|184013.9|184067.1|183977.1|20
1721797970000|2024-07-24 05:12:50|184103.8|184013.8|184103.8|184013.8|184103.9|184013.9|184103.5|184013.5|8
1721797980000|2024-07-24 05:13:00|184101|184011|184100.1|184010.1|184101|184011|184100|184010|5
1721797990000|2024-07-24 05:13:10|184099.5|184009.5|184101.1|184011.1|184101.1|184011.1|184099.5|184009.5|4
1721798000000|2024-07-24 05:13:20|184100.7|184010.7|184100.6|184010.6|184100.8|184010.8|184100.6|184010.6|3
1721798020000|2024-07-24 05:13:40|184099.6|184009.6|184078.4|183988.4|184099.8|184009.8|184078.4|183988.4|6
1721798030000|2024-07-24 05:13:50|184078.1|183988.1|184074.7|183984.7|184078.1|183988.1|184074.7|183984.7|4
1721798040000|2024-07-24 05:14:00|184074.8|183984.8|184074.8|183984.8|184074.8|183984.8|184074.7|183984.7|3
1721798050000|2024-07-24 05:14:10|184074.6|183984.6|184071.8|183981.8|184074.6|183984.6|184071.8|183981.8|3
1721798060000|2024-07-24 05:14:20|184072|183982|184073.7|183983.7|184074.6|183984.6|184072|183982|4
1721798070000|2024-07-24 05:14:30|184073.6|183983.6|184072.9|183982.9|184073.6|183983.6|184072|183982|3
1721798080000|2024-07-24 05:14:40|184072.7|183982.7|184074.2|183984.2|184074.3|183984.3|184071.4|183981.4|7
1721798090000|2024-07-24 05:14:50|184074.1|183984.1|184074|183984|184074.2|183984.2|184074|183984|3
1721798100000|2024-07-24 05:15:00|184075.8|183985.8|184074.6|183984.6|184075.8|183985.8|184074.6|183984.6|3
1721798110000|2024-07-24 05:15:10|184074.5|183984.5|184073.9|183983.9|184075.6|183985.6|184073.9|183983.9|4
1721798120000|2024-07-24 05:15:20|184073.6|183983.6|184074.5|183984.5|184075.6|183985.6|184071.7|183981.7|11
1721798130000|2024-07-24 05:15:30|184072.5|183982.5|184072|183982|184074.4|183984.4|184071.9|183981.9|6
1721798140000|2024-07-24 05:15:40|184072.1|183982.1|184072.1|183982.1|184072.2|183982.2|184072.1|183982.1|3
1721798150000|2024-07-24 05:15:50|184072|183982|184071.1|183981.1|184074.3|183984.3|184068.9|183978.9|15
1721798160000|2024-07-24 05:16:00|184070.8|183980.8|184068.9|183978.9|184070.8|183980.8|184068.8|183978.8|10
1721798170000|2024-07-24 05:16:10|184069.6|183979.6|184068.1|183978.1|184071.8|183981.8|184066.8|183976.8|14
1721798180000|2024-07-24 05:16:20|184068.2|183978.2|184067.4|183977.4|184068.2|183978.2|184066.7|183976.7|10
1721798190000|2024-07-24 05:16:30|184067.3|183977.3|184070.9|183980.9|184071|183981|184065.9|183975.9|15
1721798200000|2024-07-24 05:16:40|184070.8|183980.8|184103.7|184013.7|184103.7|184013.7|184069.8|183979.8|9
1721798210000|2024-07-24 05:16:50|184103.3|184013.3|184103.1|184013.1|184103.5|184013.5|184103.1|184013.1|3
1721798220000|2024-07-24 05:17:00|184103|184013|184102.8|184012.8|184103|184013|184102.8|184012.8|7
1721798230000|2024-07-24 05:17:10|184102.9|184012.9|184104.7|184014.7|184104.8|184014.8|184102.7|184012.7|6
1721798240000|2024-07-24 05:17:20|184104.9|184014.9|184104.6|184014.6|184104.9|184014.9|184104.6|184014.6|3
1721798250000|2024-07-24 05:17:30|184104.8|184014.8|184163.3|184073.3|184164.7|184074.7|184104.8|184014.8|13
1721798260000|2024-07-24 05:17:40|184164.6|184074.6|184167.7|184077.7|184167.7|184077.7|184164.6|184074.6|7
1721798270000|2024-07-24 05:17:50|184168.4|184078.4|184159.7|184069.7|184169.6|184079.6|184159.7|184069.7|6
1721798280000|2024-07-24 05:18:00|184159.5|184069.5|184159.6|184069.6|184159.6|184069.6|184159.5|184069.5|2
1721798290000|2024-07-24 05:18:10|184164.8|184074.8|184164.9|184074.9|184164.9|184074.9|184164.8|184074.8|2
1721798300000|2024-07-24 05:18:20|184165.4|184075.4|184165.7|184075.7|184165.7|184075.7|184165.1|184075.1|5
1721798310000|2024-07-24 05:18:30|184165.3|184075.3|184161|184071|184165.3|184075.3|184160.9|184070.9|5
1721798320000|2024-07-24 05:18:40|184160.3|184070.3|184160.4|184070.4|184160.4|184070.4|184160.3|184070.3|2
1721798330000|2024-07-24 05:18:50|184160.5|184070.5|184160.4|184070.4|184160.5|184070.5|184155.1|184065.1|4
1721798340000|2024-07-24 05:19:00|184155.1|184065.1|184154.8|184064.8|184164|184074|184154.7|184064.7|7
1721798350000|2024-07-24 05:19:10|184164.1|184074.1|184159.5|184069.5|184167.4|184077.4|184159.5|184069.5|3
1721798360000|2024-07-24 05:19:20|184167.7|184077.7|184162.9|184072.9|184168|184078|184158|184068|7
1721798370000|2024-07-24 05:19:30|184158|184068|184165.6|184075.6|184165.6|184075.6|184158|184068|3
1721798380000|2024-07-24 05:19:40|184163.3|184073.3|184165.7|184075.7|184165.7|184075.7|184163.3|184073.3|5
1721798390000|2024-07-24 05:19:50|184165.1|184075.1|184169.9|184079.9|184169.9|184079.9|184164.2|184074.2|3
1721798400000|2024-07-24 05:20:00|184170.3|184080.3|184173.3|184083.3|184173.5|184083.5|184170.3|184080.3|4
1721798410000|2024-07-24 05:20:10|184165.7|184075.7|184165.7|184075.7|184165.7|184075.7|184165.7|184075.7|1
1721798420000|2024-07-24 05:20:20|184163.8|184073.8|184163.5|184073.5|184163.8|184073.8|184157.5|184067.5|6
1721798430000|2024-07-24 05:20:30|184163.7|184073.7|184154.9|184064.9|184163.8|184073.8|184154.9|184064.9|10
1721798440000|2024-07-24 05:20:40|184160.8|184070.8|184160.8|184070.8|184160.8|184070.8|184154.8|184064.8|3
1721798450000|2024-07-24 05:20:50|184166.8|184076.8|184158.2|184068.2|184166.8|184076.8|184158.1|184068.1|3
1721798460000|2024-07-24 05:21:00|184161.8|184071.8|184159.1|184069.1|184161.8|184071.8|184159.1|184069.1|2
1721798470000|2024-07-24 05:21:10|184160.1|184070.1|184160|184070|184160.1|184070.1|184160|184070|2
1721798480000|2024-07-24 05:21:20|184159.3|184069.3|184159.4|184069.4|184159.4|184069.4|184159.3|184069.3|2
1721798490000|2024-07-24 05:21:30|184159.2|184069.2|184166.1|184076.1|184167.5|184077.5|184159.2|184069.2|6
1721798500000|2024-07-24 05:21:40|184167.9|184077.9|184159.5|184069.5|184167.9|184077.9|184159.5|184069.5|4
1721798510000|2024-07-24 05:21:50|184159.6|184069.6|184157.7|184067.7|184159.6|184069.6|184157.7|184067.7|5
1721798520000|2024-07-24 05:22:00|184158.4|184068.4|184151.8|184061.8|184158.4|184068.4|184151.8|184061.8|4
1721798530000|2024-07-24 05:22:10|184150.2|184060.2|184160.4|184070.4|184160.4|184070.4|184150.2|184060.2|4
1721798540000|2024-07-24 05:22:20|184156.9|184066.9|184156.9|184066.9|184156.9|184066.9|184152|184062|8
1721798550000|2024-07-24 05:22:30|184154.5|184064.5|184153.6|184063.6|184154.5|184064.5|184153.6|184063.6|2
1721798560000|2024-07-24 05:22:40|184153.5|184063.5|184153.5|184063.5|184153.5|184063.5|184153.5|184063.5|1
1721798570000|2024-07-24 05:22:50|184154.6|184064.6|184155.6|184065.6|184155.6|184065.6|184152.7|184062.7|3
1721798580000|2024-07-24 05:23:00|184155.7|184065.7|184153.9|184063.9|184155.7|184065.7|184153.9|184063.9|2
1721798590000|2024-07-24 05:23:10|184153.8|184063.8|184156.7|184066.7|184165.6|184075.6|184153.8|184063.8|4
1721798600000|2024-07-24 05:23:20|184156.5|184066.5|184154.3|184064.3|184156.5|184066.5|184149.8|184059.8|5
1721798610000|2024-07-24 05:23:30|184156.7|184066.7|184156.7|184066.7|184156.7|184066.7|184156.7|184066.7|1
1721798620000|2024-07-24 05:23:40|184157.8|184067.8|184159.6|184069.6|184161.9|184071.9|184157.8|184067.8|5
1721798630000|2024-07-24 05:23:50|184159.7|184069.7|184165|184075|184165|184075|184159.7|184069.7|2
1721798640000|2024-07-24 05:24:00|184161.6|184071.6|184166.2|184076.2|184166.2|184076.2|184161.6|184071.6|10
1721798650000|2024-07-24 05:24:10|184166.3|184076.3|184162.6|184072.6|184166.3|184076.3|184162.6|184072.6|3
1721798660000|2024-07-24 05:24:20|184166.2|184076.2|184151.6|184061.6|184166.2|184076.2|184151.6|184061.6|6
1721798670000|2024-07-24 05:24:30|184151.8|184061.8|184156.8|184066.8|184156.9|184066.9|184151.8|184061.8|3
1721798680000|2024-07-24 05:24:40|184156.2|184066.2|184149.7|184059.7|184156.2|184066.2|184149.6|184059.6|7
1721798690000|2024-07-24 05:24:50|184149.5|184059.5|184149.5|184059.5|184149.5|184059.5|184149.5|184059.5|1
1721798700000|2024-07-24 05:25:00|184150.2|184060.2|184152.1|184062.1|184154.9|184064.9|184150.2|184060.2|5
1721798710000|2024-07-24 05:25:10|184151.1|184061.1|184150.8|184060.8|184151.1|184061.1|184150.8|184060.8|3
1721798720000|2024-07-24 05:25:20|184152.2|184062.2|184152.2|184062.2|184152.2|184062.2|184152.2|184062.2|1
1721798730000|2024-07-24 05:25:30|184152.3|184062.3|184157.4|184067.4|184157.4|184067.4|184152.3|184062.3|3
1721798740000|2024-07-24 05:25:40|184156.9|184066.9|184156.7|184066.7|184156.9|184066.9|184154.2|184064.2|4
1721798750000|2024-07-24 05:25:50|184163|184073|184160|184070|184163.3|184073.3|184159|184069|4
1721798760000|2024-07-24 05:26:00|184158.6|184068.6|184160.3|184070.3|184160.3|184070.3|184158.6|184068.6|2
1721798780000|2024-07-24 05:26:20|184161|184071|184158.9|184068.9|184161|184071|184155.5|184065.5|5
1721798790000|2024-07-24 05:26:30|184163.6|184073.6|184163.6|184073.6|184163.6|184073.6|184163.6|184073.6|1
1721798800000|2024-07-24 05:26:40|184159.3|184069.3|184159.5|184069.5|184161.8|184071.8|184158.3|184068.3|5
1721798810000|2024-07-24 05:26:50|184158|184068|184154.7|184064.7|184162.9|184072.9|184154.7|184064.7|5
1721798820000|2024-07-24 05:27:00|184152|184062|184158|184068|184158|184068|184152|184062|2
1721798830000|2024-07-24 05:27:10|184164.5|184074.5|184153.4|184063.4|184164.5|184074.5|184148|184058|8
1721798840000|2024-07-24 05:27:20|184153|184063|184144.9|184054.9|184153|184063|184144.9|184054.9|4
1721798860000|2024-07-24 05:27:40|184140.1|184050.1|184142.6|184052.6|184143.2|184053.2|184134.8|184044.8|5
1721798870000|2024-07-24 05:27:50|184142.1|184052.1|184136.9|184046.9|184142.5|184052.5|184136.9|184046.9|3
1721798880000|2024-07-24 05:28:00|184143.3|184053.3|184147.9|184057.9|184147.9|184057.9|184143.3|184053.3|3
1721798890000|2024-07-24 05:28:10|184147.3|184057.3|184147.3|184057.3|184147.3|184057.3|184147.3|184057.3|1
1721798900000|2024-07-24 05:28:20|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|1
1721798910000|2024-07-24 05:28:30|184150.8|184060.8|184154.8|184064.8|184154.8|184064.8|184150.8|184060.8|4
1721798920000|2024-07-24 05:28:40|184156.2|184066.2|184156.2|184066.2|184156.2|184066.2|184156.2|184066.2|1
1721798930000|2024-07-24 05:28:50|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|1
1721798940000|2024-07-24 05:29:00|184144.6|184054.6|184147.6|184057.6|184148.7|184058.7|184142.5|184052.5|9
1721798950000|2024-07-24 05:29:10|184148.8|184058.8|184147.5|184057.5|184148.8|184058.8|184147.5|184057.5|2
1721798960000|2024-07-24 05:29:20|184149.2|184059.2|184148.3|184058.3|184149.2|184059.2|184147.2|184057.2|4
1721798970000|2024-07-24 05:29:30|184152.9|184062.9|184151|184061|184153.2|184063.2|184151|184061|4
1721798980000|2024-07-24 05:29:40|184154.6|184064.6|184163.4|184073.4|184164.3|184074.3|184154.6|184064.6|4
1721798990000|2024-07-24 05:29:50|184156.4|184066.4|184155.7|184065.7|184156.4|184066.4|184155.6|184065.6|4
1721799000000|2024-07-24 05:30:00|184155.2|184065.2|184156.5|184066.5|184159.5|184069.5|184155.2|184065.2|6
1721799010000|2024-07-24 05:30:10|184157.2|184067.2|184148.1|184058.1|184157.2|184067.2|184148|184058|9
1721799020000|2024-07-24 05:30:20|184148.7|184058.7|184150.5|184060.5|184152.1|184062.1|184148.7|184058.7|5
1721799030000|2024-07-24 05:30:30|184150.3|184060.3|184151.1|184061.1|184151.1|184061.1|184150.3|184060.3|2
1721799040000|2024-07-24 05:30:40|184152.3|184062.3|184149.9|184059.9|184153.3|184063.3|184149.9|184059.9|3
1721799050000|2024-07-24 05:30:50|184148.5|184058.5|184148.4|184058.4|184148.5|184058.5|184148.4|184058.4|2
1721799060000|2024-07-24 05:31:00|184148|184058|184148.2|184058.2|184148.2|184058.2|184137|184047|9
1721799070000|2024-07-24 05:31:10|184147.4|184057.4|184147.4|184057.4|184147.4|184057.4|184147.4|184057.4|1
1721799090000|2024-07-24 05:31:30|184151.6|184061.6|184151.6|184061.6|184151.6|184061.6|184151.6|184061.6|1
1721799100000|2024-07-24 05:31:40|184150.1|184060.1|184146.4|184056.4|184150.1|184060.1|184146|184056|5
1721799110000|2024-07-24 05:31:50|184140.3|184050.3|184147.9|184057.9|184147.9|184057.9|184140.3|184050.3|3
1721799120000|2024-07-24 05:32:00|184148.5|184058.5|184147.4|184057.4|184148.5|184058.5|184147.4|184057.4|2
1721799130000|2024-07-24 05:32:10|184146.5|184056.5|184147.7|184057.7|184147.7|184057.7|184146.5|184056.5|2
1721799140000|2024-07-24 05:32:20|184146.6|184056.6|184148|184058|184148|184058|184146.6|184056.6|2
1721799150000|2024-07-24 05:32:30|184153.4|184063.4|184157.1|184067.1|184159.5|184069.5|184150|184060|6
1721799160000|2024-07-24 05:32:40|184159.7|184069.7|184158.5|184068.5|184169.6|184079.6|184158.5|184068.5|8
1721799170000|2024-07-24 05:32:50|184159.4|184069.4|184158.4|184068.4|184168.7|184078.7|184158.4|184068.4|8
1721799180000|2024-07-24 05:33:00|184167.2|184077.2|184158.7|184068.7|184167.2|184077.2|184158.4|184068.4|13
1721799190000|2024-07-24 05:33:10|184167.7|184077.7|184160.2|184070.2|184167.7|184077.7|184158.7|184068.7|3
1721799200000|2024-07-24 05:33:20|184156.2|184066.2|184159.3|184069.3|184168.3|184078.3|184156.2|184066.2|4
1721799220000|2024-07-24 05:33:40|184158.5|184068.5|184159.8|184069.8|184169.1|184079.1|184158.5|184068.5|4
1721799230000|2024-07-24 05:33:50|184158.7|184068.7|184169|184079|184169|184079|184158.7|184068.7|4
1721799240000|2024-07-24 05:34:00|184168.9|184078.9|184161|184071|184168.9|184078.9|184161|184071|2
1721799250000|2024-07-24 05:34:10|184136.3|184046.3|184139|184049|184139|184049|184136.1|184046.1|3
1721799260000|2024-07-24 05:34:20|184164.1|184034.1|184159|184029|184164.1|184034.1|184159|184029|2
1721799280000|2024-07-24 05:34:40|184126.1|184036.1|184126.1|184036.1|184126.1|184036.1|184126.1|184036.1|1
1721799300000|2024-07-24 05:35:00|184127.3|184037.3|184134.9|184044.9|184134.9|184044.9|184127.3|184037.3|6
1721799310000|2024-07-24 05:35:10|184139.4|184049.4|184133.1|184043.1|184139.5|184049.5|184133.1|184043.1|4
1721799330000|2024-07-24 05:35:30|184136.2|184046.2|184133.6|184043.6|184136.2|184046.2|184133.6|184043.6|2
1721799340000|2024-07-24 05:35:40|184140.5|184050.5|184136.3|184046.3|184140.5|184050.5|184133.5|184043.5|5
1721799350000|2024-07-24 05:35:50|184131|184041|184167.3|184037.3|184167.3|184047.1|184131|184037.2|5
1721799360000|2024-07-24 05:36:00|184164.4|184034.4|184164.4|184034.4|184164.4|184034.4|184164.4|184034.4|1
1721799370000|2024-07-24 05:36:10|184164.5|184034.5|184164.9|184034.9|184164.9|184034.9|184162.5|184032.5|3
1721799380000|2024-07-24 05:36:20|184164.7|184034.7|184167|184037|184167|184037|184164.7|184034.7|2
1721799390000|2024-07-24 05:36:30|184164.9|184034.9|184167|184037|184167|184037|184164.9|184034.9|2
1721799410000|2024-07-24 05:36:50|184166.6|184036.6|184166.6|184036.6|184166.6|184036.6|184166.6|184036.6|1
1721799420000|2024-07-24 05:37:00|184167.4|184037.4|184163|184033|184167.4|184037.4|184163|184033|2
1721799430000|2024-07-24 05:37:10|184163.1|184033.1|184175|184045|184175|184045|184163.1|184033.1|7
1721799440000|2024-07-24 05:37:20|184174.1|184044.1|184173.9|184043.9|184174.5|184044.5|184173.9|184043.9|3
1721799450000|2024-07-24 05:37:30|184174|184044|184174|184044|184174|184044|184174|184044|1
1721799460000|2024-07-24 05:37:40|184174.1|184044.1|184173.3|184043.3|184174.1|184044.1|184173.3|184043.3|2
1721799470000|2024-07-24 05:37:50|184167.7|184037.7|184168.8|184038.8|184168.8|184038.8|184167.7|184037.7|2
1721799480000|2024-07-24 05:38:00|184168.7|184038.7|184168.7|184038.7|184168.7|184038.7|184168.7|184038.7|1
1721799490000|2024-07-24 05:38:10|184174|184044|184174.5|184044.5|184174.5|184044.5|184174|184044|2
1721799500000|2024-07-24 05:38:20|184174.3|184044.3|184174.1|184044.1|184174.3|184044.3|184174.1|184044.1|2
1721799510000|2024-07-24 05:38:30|184174.2|184044.2|184174|184044|184174.2|184044.2|184174|184044|2
1721799520000|2024-07-24 05:38:40|184168.8|184038.8|184168.8|184038.8|184168.8|184038.8|184168.8|184038.8|1
1721799530000|2024-07-24 05:38:50|184168.5|184038.5|184168.7|184038.7|184169.2|184039.2|184168.5|184038.5|3
1721799540000|2024-07-24 05:39:00|184174|184044|184174.7|184044.7|184174.7|184044.7|184174|184044|2
1721799550000|2024-07-24 05:39:10|184173.9|184043.9|184177.3|184047.3|184177.3|184047.3|184173.9|184043.9|5
1721799560000|2024-07-24 05:39:20|184174.2|184044.2|184174.2|184044.2|184174.2|184044.2|184174.2|184044.2|1
1721799570000|2024-07-24 05:39:30|184177.3|184047.3|184169.7|184039.7|184177.3|184047.3|184169.7|184039.7|3
1721799590000|2024-07-24 05:39:50|184139.9|184049.9|184139.9|184049.9|184139.9|184049.9|184139.9|184049.9|1
1721799600000|2024-07-24 05:40:00|184169.7|184039.7|184178.3|184048.3|184178.3|184048.3|184169.7|184039.7|3
1721799620000|2024-07-24 05:40:20|184175.1|184045.1|184175.1|184045.1|184175.1|184045.1|184175.1|184045.1|1
1721799630000|2024-07-24 05:40:30|184182.9|184052.9|184170|184040|184182.9|184052.9|184168.3|184038.3|4
1721799650000|2024-07-24 05:40:50|184170.3|184040.3|184178.4|184048.4|184178.4|184048.4|184170.3|184040.3|3
1721799660000|2024-07-24 05:41:00|184176.1|184046.1|184175.5|184045.5|184176.1|184046.1|184175.4|184045.4|4
1721799670000|2024-07-24 05:41:10|184174.7|184044.7|184174.7|184044.7|184175.1|184045.1|184174.7|184044.7|3
1721799680000|2024-07-24 05:41:20|184168.7|184038.7|184169.1|184039.1|184169.1|184039.1|184168.7|184038.7|2
1721799700000|2024-07-24 05:41:40|184168.7|184038.7|184169.9|184039.9|184169.9|184039.9|184168.7|184038.7|3
1721799710000|2024-07-24 05:41:50|184169.4|184039.4|184177.9|184047.9|184178.4|184048.4|184168.6|184038.6|8
1721799720000|2024-07-24 05:42:00|184177.7|184047.7|184177.8|184047.8|184177.8|184047.8|184177.7|184047.7|2
1721799740000|2024-07-24 05:42:20|184168.9|184038.9|184174.5|184044.5|184174.5|184044.5|184168.9|184038.9|2
1721799770000|2024-07-24 05:42:50|184175.6|184045.6|184175.6|184045.6|184175.6|184045.6|184175.6|184045.6|1
1721799780000|2024-07-24 05:43:00|184176.2|184046.2|184176.2|184046.2|184176.2|184046.2|184176.2|184046.2|1
1721799790000|2024-07-24 05:43:10|184175.6|184045.6|184175.6|184045.6|184175.6|184045.6|184175.6|184045.6|1
1721799800000|2024-07-24 05:43:20|184177.2|184047.2|184175.8|184045.8|184177.2|184047.2|184175.8|184045.8|2
1721799810000|2024-07-24 05:43:30|184169.2|184039.2|184171.5|184041.5|184171.5|184041.5|184169.2|184039.2|2
1721799820000|2024-07-24 05:43:40|184166.2|184036.2|184175|184045|184175|184045|184166.2|184036.2|6
1721799840000|2024-07-24 05:44:00|184178.5|184048.5|184179.8|184049.8|184179.8|184049.8|184178.4|184048.4|5
1721799850000|2024-07-24 05:44:10|184180|184050|184181.8|184051.8|184187.4|184057.4|184179.7|184049.7|10
1721799860000|2024-07-24 05:44:20|184184.8|184054.8|184184.8|184054.8|184184.8|184054.8|184181.8|184051.8|3
1721799880000|2024-07-24 05:44:40|184181.9|184051.9|184162.8|184032.8|184184.8|184054.8|184162.8|184032.8|6
1721799890000|2024-07-24 05:44:50|184162.9|184032.9|184163.8|184033.8|184163.8|184033.8|184162.9|184032.9|2
1721799900000|2024-07-24 05:45:00|184162.8|184032.8|184162.8|184032.8|184164|184034|184162.8|184032.8|3
1721799910000|2024-07-24 05:45:10|184171.7|184041.7|184171.7|184041.7|184171.7|184041.7|184171.7|184041.7|1
1721799920000|2024-07-24 05:45:20|184171.2|184041.2|184171|184041|184171.2|184041.2|184171|184041|2
1721799930000|2024-07-24 05:45:30|184169.5|184039.5|184169|184039|184169.5|184039.5|184169|184039|2
1721799940000|2024-07-24 05:45:40|184158.2|184028.2|184165.3|184035.3|184165.3|184035.3|184157.2|184027.2|3
1721799960000|2024-07-24 05:46:00|184168.5|184038.5|184157.4|184027.4|184168.5|184038.5|184157.4|184027.4|2
1721799970000|2024-07-24 05:46:10|184153.4|184023.4|184105.8|184015.8|184153.4|184025.2|184105.8|184011|5
1721799980000|2024-07-24 05:46:20|184107.8|184017.8|184106.9|183976.9|184107.8|184017.8|184106.9|183976.9|3
1721799990000|2024-07-24 05:46:30|184110.4|183980.4|184110.4|183980.4|184110.4|183980.4|184110.4|183980.4|1
1721800000000|2024-07-24 05:46:40|184106.8|183976.8|184104.3|183974.3|184106.8|183976.8|184104.3|183974.3|2
1721800010000|2024-07-24 05:46:50|184104.4|183974.4|184016|183926|184104.4|183974.4|184016|183926|5
1721800040000|2024-07-24 05:47:20|184014|183924|184008.9|183918.9|184014|183924|184008.9|183918.9|2
1721800050000|2024-07-24 05:47:30|184007.9|183917.9|184008.7|183918.7|184008.7|183918.7|184007.9|183917.9|2
1721800060000|2024-07-24 05:47:40|184005.6|183915.6|184004.5|183914.5|184005.6|183915.6|184004.5|183914.5|2
1721800070000|2024-07-24 05:47:50|184003.7|183913.7|184002.7|183912.7|184003.7|183913.7|184002.6|183912.6|4
1721800080000|2024-07-24 05:48:00|184004.9|183914.9|184005|183915|184005|183915|184004.9|183914.9|2
1721800090000|2024-07-24 05:48:10|184005.2|183915.2|184005.2|183915.2|184005.2|183915.2|184005.2|183915.2|1
1721800100000|2024-07-24 05:48:20|184002.7|183912.7|184002.8|183912.8|184002.8|183912.8|184002.7|183912.7|4
1721800110000|2024-07-24 05:48:30|183992.8|183902.8|183994|183904|183994|183904|183992.8|183902.8|2
1721800120000|2024-07-24 05:48:40|184002.7|183912.7|184002.7|183912.7|184002.7|183912.7|184002.7|183912.7|1
1721800130000|2024-07-24 05:48:50|184007.4|183917.4|184007.4|183917.4|184007.4|183917.4|184007.2|183917.2|3
1721800140000|2024-07-24 05:49:00|184009.7|183919.7|184009.1|183919.1|184009.7|183919.7|184009|183919|3
1721800150000|2024-07-24 05:49:10|184009.3|183919.3|184074.7|183944.7|184081.2|183951.2|184009.3|183919.3|21
1721800160000|2024-07-24 05:49:20|184071|183941|184066.3|183936.3|184071|183941|184056.8|183926.8|12
1721800170000|2024-07-24 05:49:30|184056|183926|184060.2|183930.2|184073.2|183953.3|184040.3|183926|9
1721800180000|2024-07-24 05:49:40|184063.9|183933.9|184077.9|183947.9|184077.9|183957.2|184038.5|183926.7|17
1721800190000|2024-07-24 05:49:50|184077.1|183947.1|184059.3|183929.3|184077.1|183947.1|184053.2|183923.2|24
1721800200000|2024-07-24 05:50:00|184054.3|183924.3|184066|183936|184085.4|183955.4|184054.3|183924.3|19
1721800210000|2024-07-24 05:50:10|184065|183935|184079|183949|184087.5|183957.5|184062.4|183932.4|20
1721800220000|2024-07-24 05:50:20|184078.2|183948.2|184080.8|183950.8|184087.7|183957.7|184073.8|183943.8|21
1721800230000|2024-07-24 05:50:30|184085.2|183955.2|184063.4|183933.4|184086.9|183956.9|184063.2|183933.2|26
1721800240000|2024-07-24 05:50:40|184074.8|183944.8|184109.2|183979.2|184109.2|183979.2|184073.5|183943.5|24
1721800250000|2024-07-24 05:50:50|184108.3|183978.3|184110.5|183980.5|184112.7|183982.7|184097.8|183967.8|15
1721800260000|2024-07-24 05:51:00|184113.4|183983.4|184104.7|183974.7|184116|183986|184104.7|183974.7|12
1721800270000|2024-07-24 05:51:10|184114.7|183984.7|184124.9|183994.9|184124.9|183994.9|184099|183969|22
1721800280000|2024-07-24 05:51:20|184141.6|184011.6|184137.7|184007.7|184149.2|184019.2|184137.6|184007.6|15
1721800290000|2024-07-24 05:51:30|184138.9|184008.9|184135.7|184005.7|184138.9|184008.9|184132.5|184002.5|9
1721800300000|2024-07-24 05:51:40|184135.6|184005.6|184139.3|184009.3|184139.3|184009.3|184134.8|184004.8|6
1721800310000|2024-07-24 05:51:50|184140|184010|184139.4|184009.4|184140.1|184010.1|184139.2|184009.2|4
1721800320000|2024-07-24 05:52:00|184139.2|184009.2|184216.9|184086.9|184221.3|184091.3|184139.2|184009.2|7
1721800330000|2024-07-24 05:52:10|184217.4|184087.4|184225.1|184095.1|184225.1|184095.1|184217.4|184087.4|2
1721800340000|2024-07-24 05:52:20|184225|184095|184215.4|184085.4|184225|184095|184215.4|184085.4|10
1721800350000|2024-07-24 05:52:30|184215|184085|184216.1|184086.1|184225.3|184095.3|184215|184085|6
1721800360000|2024-07-24 05:52:40|184222.3|184092.3|184222.3|184092.3|184222.4|184092.4|184218.7|184088.7|5
1721800370000|2024-07-24 05:52:50|184222.2|184092.2|184269.8|184179.8|184297.9|184194.7|184217.6|184087.6|10
1721800380000|2024-07-24 05:53:00|184270.2|184180.2|184284.8|184194.8|184284.8|184194.8|184269.8|184179.8|4
1721800390000|2024-07-24 05:53:10|184284.9|184194.9|184285.1|184195.1|184285.1|184195.1|184284.9|184194.9|3
1721800400000|2024-07-24 05:53:20|184285.2|184195.2|184285.7|184195.7|184285.7|184195.7|184285|184195|4
1721800410000|2024-07-24 05:53:30|184282.2|184192.2|184281.9|184191.9|184282.2|184192.2|184281.9|184191.9|2
1721800420000|2024-07-24 05:53:40|184280.9|184190.9|184280.9|184190.9|184280.9|184190.9|184280.9|184190.9|1
1721800430000|2024-07-24 05:53:50|184281|184191|184297.6|184167.6|184297.6|184191|184281|184162.8|3
1721800440000|2024-07-24 05:54:00|184297.7|184167.7|184297.7|184167.7|184297.7|184167.7|184297.7|184167.7|1
1721800450000|2024-07-24 05:54:10|184297.8|184167.8|184295.6|184165.6|184297.8|184167.8|184285|184155|8
1721800460000|2024-07-24 05:54:20|184292.8|184162.8|184216|184126|184292.8|184163.6|184216|184126|13
1721800470000|2024-07-24 05:54:30|184219.2|184129.2|184163.8|184033.8|184219.2|184129.2|184160|184030|9
1721800480000|2024-07-24 05:54:40|184161.1|184031.1|184162|184032|184167|184037|184153.3|184023.3|32
1721800490000|2024-07-24 05:54:50|184159.9|184029.9|184164.2|184034.2|184169.8|184042.4|184121.5|183991.5|27
1721800500000|2024-07-24 05:55:00|184159|184029|184159.2|184029.2|184169.1|184039.1|184121.3|184015.6|31
1721800510000|2024-07-24 05:55:10|184159.4|184029.4|184163.3|184033.3|184169.7|184039.7|184158.2|184028.2|32
1721800520000|2024-07-24 05:55:20|184163.1|184033.1|184148.3|184018.3|184165.9|184042.9|184119.6|184018.3|35
1721800530000|2024-07-24 05:55:30|184129.5|184039.5|184147.1|184017.1|184165.8|184039.8|184122.3|184015|27
1721800540000|2024-07-24 05:55:40|184166.4|184036.4|184160.1|184030.1|184172.2|184042.2|184142.9|184012.9|33
1721800550000|2024-07-24 05:55:50|184161.2|184031.2|184160.1|184030.1|184169.8|184039.8|184154.1|184024.1|32
1721800560000|2024-07-24 05:56:00|184160.4|184030.4|184160.1|184030.1|184173.1|184043.1|184141.2|184011.2|31
1721800570000|2024-07-24 05:56:10|184159.8|184029.8|184163.7|184033.7|184169.5|184049.7|184133.7|184011.4|28
1721800580000|2024-07-24 05:56:20|184151.2|184021.2|184168.8|184038.8|184168.8|184051.6|184123.4|184015.9|31
1721800590000|2024-07-24 05:56:30|184154.7|184024.7|184125.9|184035.9|184171.9|184041.9|184124.3|184015.7|35
1721800600000|2024-07-24 05:56:40|184149.3|184019.3|184161.8|184031.8|184172.8|184042.8|184149.3|184019.3|37
1721800610000|2024-07-24 05:56:50|184161.9|184031.9|184160.6|184030.6|184168.5|184038.5|184156.9|184026.9|40
1721800620000|2024-07-24 05:57:00|184157.7|184027.7|184157.3|184027.3|184165.7|184035.7|184155.2|184025.2|37
1721800630000|2024-07-24 05:57:10|184159.6|184029.6|184165.8|184035.8|184170.2|184054.7|184134.4|184025.5|35
1721800640000|2024-07-24 05:57:20|184138.5|184048.5|184206.1|184076.1|184209.9|184079.9|184133.2|184038|36
1721800650000|2024-07-24 05:57:30|184212.2|184082.2|184199.7|184069.7|184229.1|184116.1|184196.2|184069.7|28
1721800660000|2024-07-24 05:57:40|184201.8|184071.8|184201.9|184071.9|184213.7|184083.7|184192.9|184062.9|29
1721800670000|2024-07-24 05:57:50|184209.4|184079.4|184197.3|184067.3|184213.3|184083.3|184189.2|184059.2|32
1721800680000|2024-07-24 05:58:00|184198.4|184068.4|184212.2|184082.2|184224.3|184094.3|184193.2|184063.2|28
1721800690000|2024-07-24 05:58:10|184211.3|184081.3|184198.1|184068.1|184223.9|184101|184191|184061.4|25
1721800700000|2024-07-24 05:58:20|184190.4|184100.4|184195.9|184065.9|184209.3|184105.4|184190.4|184061|22
1721800710000|2024-07-24 05:58:30|184191.8|184061.8|184214.5|184084.5|184222.7|184108.8|184190.8|184060.8|33
1721800720000|2024-07-24 05:58:40|184204.1|184074.1|184206.7|184076.7|184218.6|184088.6|184204.1|184074.1|29
1721800730000|2024-07-24 05:58:50|184207.9|184077.9|184204.1|184074.1|184218.6|184088.6|184203.3|184073.3|27
1721800740000|2024-07-24 05:59:00|184213|184083|184209.6|184079.6|184229.4|184119.5|184198.2|184070.9|31
1721800750000|2024-07-24 05:59:10|184225.7|184095.7|184210.7|184080.7|184225.7|184095.7|184204.6|184074.6|31
1721800760000|2024-07-24 05:59:20|184211.5|184081.5|184212.9|184082.9|184223.9|184118.1|184203.6|184073.6|20
1721800770000|2024-07-24 05:59:30|184213.4|184083.4|184217.1|184087.1|184217.6|184087.6|184212.5|184082.5|13
1721800780000|2024-07-24 05:59:40|184217.5|184087.5|184211.7|184081.7|184217.8|184087.8|184206.2|184076.2|25
1721800790000|2024-07-24 05:59:50|184206.8|184076.8|184205.1|184075.1|184227.4|184097.4|184194.9|184064.9|32
1721800800000|2024-07-24 06:00:00|184197.7|184067.7|184216|184086|184216.4|184086.4|184191.4|184061.4|33
1721800810000|2024-07-24 06:00:10|184215.5|184085.5|184198.3|184068.3|184215.5|184085.5|184193.4|184063.4|34
1721800820000|2024-07-24 06:00:20|184208.3|184078.3|184193.9|184063.9|184212.2|184082.2|184192.9|184062.9|29
1721800830000|2024-07-24 06:00:30|184198.5|184068.5|184164.6|184074.6|184204.9|184092|184162.1|184062.4|32
1721800840000|2024-07-24 06:00:40|184172.9|184082.9|184165.2|184075.2|184172.9|184082.9|184160.4|184070.4|17
1721800850000|2024-07-24 06:00:50|184149.7|184059.7|184165.1|184075.1|184165.1|184075.1|184127.9|184037.9|31
1721800860000|2024-07-24 06:01:00|184168.5|184078.5|184158.5|184068.5|184171.5|184081.5|184157.6|184067.6|32
1721800870000|2024-07-24 06:01:10|184156.4|184066.4|184161.7|184071.7|184165.4|184075.4|184156.4|184066.4|30
1721800880000|2024-07-24 06:01:20|184161.4|184071.4|184158.1|184068.1|184164.3|184074.3|184154.9|184064.9|26
1721800890000|2024-07-24 06:01:30|184156.5|184066.5|184160.3|184070.3|184167.4|184077.4|184156.5|184066.5|27
1721800900000|2024-07-24 06:01:40|184159.4|184069.4|184160.5|184070.5|184164|184074|184159.4|184069.4|25
1721800910000|2024-07-24 06:01:50|184162.3|184072.3|184164.6|184074.6|184166.5|184076.5|184157.6|184067.6|32
1721800920000|2024-07-24 06:02:00|184158.4|184068.4|184168.5|184078.5|184180.6|184090.6|184155.8|184065.8|34
1721800930000|2024-07-24 06:02:10|184173|184083|184174.4|184084.4|184189.8|184099.8|184168.3|184078.3|23
1721800940000|2024-07-24 06:02:20|184172|184082|184181.5|184091.5|184211.3|184121.3|184172|184082|25
1721800950000|2024-07-24 06:02:30|184184.6|184094.6|184193.5|184103.5|184198|184108|184184.6|184094.6|16
1721800960000|2024-07-24 06:02:40|184191.2|184101.2|184198.8|184108.8|184198.8|184108.8|184189.1|184099.1|13
1721800970000|2024-07-24 06:02:50|184198.7|184108.7|184155.1|184065.1|184199|184109|184155.1|184065.1|15
1721800980000|2024-07-24 06:03:00|184153.7|184063.7|184170.1|184080.1|184171.5|184081.5|184147.7|184057.7|20
1721800990000|2024-07-24 06:03:10|184169|184079|184159.4|184069.4|184174|184084|184159.4|184069.4|13
1721801000000|2024-07-24 06:03:20|184159.5|184069.5|184162.6|184072.6|184162.6|184072.6|184159|184069|15
1721801010000|2024-07-24 06:03:30|184161.7|184071.7|184166.8|184076.8|184178.1|184088.1|184161.7|184071.7|19
1721801020000|2024-07-24 06:03:40|184163|184073|184033.5|183943.5|184163|184073|184021.8|183931.8|27
1721801030000|2024-07-24 06:03:50|184035.8|183945.8|184106.6|183976.6|184106.6|183976.6|184035.8|183945.8|23
1721801040000|2024-07-24 06:04:00|184113.9|183983.9|184029.5|183939.5|184113.9|184005.7|184017|183927|26
1721801050000|2024-07-24 06:04:10|184029.2|183939.2|184044.4|183954.4|184046.1|183956.1|184026.8|183936.8|16
1721801060000|2024-07-24 06:04:20|184068.4|183978.4|184077.8|183987.8|184093.5|184003.5|184064.5|183974.5|19
1721801070000|2024-07-24 06:04:30|184077.4|183987.4|184092.3|184002.3|184094.4|184004.4|184077.4|183987.4|22
1721801080000|2024-07-24 06:04:40|184090.4|184000.4|184083.9|183993.9|184097.6|184007.6|184083.9|183993.9|27
1721801090000|2024-07-24 06:04:50|184083.5|183993.5|184086.2|183996.2|184089.3|183999.3|184081.3|183991.3|15
1721801100000|2024-07-24 06:05:00|184085|183995|184079.9|183989.9|184088.7|183998.7|184077.6|183987.6|25
1721801110000|2024-07-24 06:05:10|184081|183991|184087|183997|184087|183997|184077.2|183987.2|24
1721801120000|2024-07-24 06:05:20|184088.4|183998.4|184092.2|184002.2|184096.3|184006.3|184080.7|183990.7|25
1721801130000|2024-07-24 06:05:30|184089.1|183999.1|184091.9|184001.9|184093.3|184003.3|184082.4|183992.4|20
1721801140000|2024-07-24 06:05:40|184092.5|184002.5|184091.3|184001.3|184094.9|184004.9|184089.2|183999.2|25
1721801150000|2024-07-24 06:05:50|184093.1|184003.1|184094|184004|184094.2|184004.2|184085.1|183995.1|19
1721801160000|2024-07-24 06:06:00|184090.2|184000.2|184091.6|184001.6|184095.8|184005.8|184088.2|183998.2|19
1721801170000|2024-07-24 06:06:10|184094.8|184004.8|184090.1|184000.1|184094.8|184004.8|184088.6|183998.6|22
1721801180000|2024-07-24 06:06:20|184091.8|184001.8|184087.1|183997.1|184092.3|184002.3|184074.6|183984.6|20
1721801190000|2024-07-24 06:06:30|184087.2|183997.2|184089.9|183999.9|184102.5|184012.5|184083.3|183993.3|28
1721801200000|2024-07-24 06:06:40|184088.3|183998.3|184093|184003|184093.4|184003.4|184087.2|183997.2|16
1721801210000|2024-07-24 06:06:50|184094.7|184004.7|184085.1|183995.1|184098.3|184008.3|184085.1|183995.1|16
1721801220000|2024-07-24 06:07:00|184083.1|183993.1|184085|183995|184085.4|183995.4|184081.1|183991.1|10
1721801230000|2024-07-24 06:07:10|184082.9|183992.9|184032.8|183942.8|184082.9|183992.9|184021.3|183931.3|17
1721801240000|2024-07-24 06:07:20|184035.4|183945.4|184046.6|183956.6|184047.5|183957.5|184031.4|183941.4|16
1721801250000|2024-07-24 06:07:30|184045.1|183955.1|184043.9|183953.9|184051.4|183961.4|184042.6|183952.6|10
1721801260000|2024-07-24 06:07:40|184046.6|183956.6|184047.7|183957.7|184049.1|183959.1|184044.2|183954.2|13
1721801270000|2024-07-24 06:07:50|184046.4|183956.4|184047.1|183957.1|184047.1|183957.1|184046.4|183956.4|2
1721801280000|2024-07-24 06:08:00|184039|183949|184050.5|183960.5|184052.7|183962.7|184039|183949|14
1721801290000|2024-07-24 06:08:10|184051|183961|184035.4|183945.4|184051|183961|184035.4|183945.4|11
1721801300000|2024-07-24 06:08:20|184028.5|183938.5|184028.9|183938.9|184029|183939|184028.5|183938.5|4
1721801310000|2024-07-24 06:08:30|184029|183939|184097.6|184007.6|184105.3|184015.3|184029|183939|25
1721801320000|2024-07-24 06:08:40|184097.3|184007.3|184096.5|184006.5|184106|184016|184095|184005|14
1721801330000|2024-07-24 06:08:50|184096.4|184006.4|184096.9|184006.9|184098.5|184008.5|184096.4|184006.4|4
1721801340000|2024-07-24 06:09:00|184097.8|184007.8|184093.9|184003.9|184097.8|184007.8|184093.3|184003.3|12
1721801350000|2024-07-24 06:09:10|184094|184004|184107|184017|184118.1|184028.1|184094|184004|24
1721801360000|2024-07-24 06:09:20|184107.1|184017.1|184095.9|184005.9|184110.2|184020.2|184095.7|184005.7|12
1721801370000|2024-07-24 06:09:30|184096|184006|184106.4|184016.4|184106.4|184016.4|184095.8|184005.8|13
1721801380000|2024-07-24 06:09:40|184106.5|184016.5|184105.3|184015.3|184109.7|184019.7|184101.4|184011.4|19
1721801390000|2024-07-24 06:09:50|184105.5|184015.5|184107.1|184017.1|184108.7|184018.7|184105.5|184015.5|10
1721801400000|2024-07-24 06:10:00|184107.9|184017.9|184114.4|184024.4|184118.6|184028.6|184104.9|184014.9|19
1721801410000|2024-07-24 06:10:10|184114.1|184024.1|184111.4|184021.4|184117.4|184027.4|184110.7|184020.7|9
1721801420000|2024-07-24 06:10:20|184115.4|184025.4|184116|184026|184121.5|184031.5|184104.3|184014.3|20
1721801430000|2024-07-24 06:10:30|184119.9|184029.9|184117.2|184027.2|184121.9|184031.9|184115.9|184025.9|8
1721801440000|2024-07-24 06:10:40|184116.5|184026.5|184115.7|184025.7|184121.6|184031.6|184115.7|184025.7|6
1721801450000|2024-07-24 06:10:50|184116.6|184026.6|184082.7|183992.7|184118.1|184028.1|184072.9|183982.9|22
1721801460000|2024-07-24 06:11:00|184081.8|183991.8|184093.8|184003.8|184095.9|184005.9|184078.7|183988.7|20
1721801470000|2024-07-24 06:11:10|184093.9|184003.9|184088.5|183998.5|184093.9|184003.9|184086.6|183996.6|16
1721801480000|2024-07-24 06:11:20|184088.3|183998.3|184091.2|184001.2|184091.2|184001.2|184083.6|183993.6|24
1721801490000|2024-07-24 06:11:30|184090.4|184000.4|184093.1|184003.1|184096|184006|184090.1|184000.1|14
1721801500000|2024-07-24 06:11:40|184093|184003|184103.2|184013.2|184105|184015|184093|184003|10
1721801510000|2024-07-24 06:11:50|184102.7|184012.7|184103.5|184013.5|184105.7|184015.7|184102.7|184012.7|7
1721801520000|2024-07-24 06:12:00|184096.3|184006.3|184090.6|184000.6|184103.5|184013.5|184090.6|184000.6|9
1721801530000|2024-07-24 06:12:10|184096.6|184006.6|184091|184001|184098.5|184008.5|184089.9|183999.9|8
1721801540000|2024-07-24 06:12:20|184087.9|183997.9|184101.8|184011.8|184104.1|184014.1|184087.9|183997.9|15
1721801550000|2024-07-24 06:12:30|184104.1|184014.1|184094.9|184004.9|184104.1|184014.1|184094.9|184004.9|11
1721801560000|2024-07-24 06:12:40|184095|184005|184094.1|183964.1|184100.4|184008.1|184083.3|183964.1|20
1721801570000|2024-07-24 06:12:50|184094.3|183964.3|184100|183970|184100.8|183970.8|184094.3|183964.3|17
1721801580000|2024-07-24 06:13:00|184100.1|183970.1|184098.6|183968.6|184106.9|183976.9|184098.6|183968.6|17
1721801590000|2024-07-24 06:13:10|184099.3|183969.3|184102.8|183972.8|184102.8|183972.8|184096.9|183966.9|17
1721801600000|2024-07-24 06:13:20|184102.9|183972.9|184097.8|183967.8|184102.9|183972.9|184095.2|183965.2|15
1721801610000|2024-07-24 06:13:30|184098.8|183968.8|184064.1|183934.1|184098.8|183968.8|184064.1|183934.1|16
1721801620000|2024-07-24 06:13:40|184065|183935|184069.8|183979.8|184073.4|183983.4|184065|183935|12
1721801630000|2024-07-24 06:13:50|184069.3|183979.3|184077.4|183987.4|184077.4|183987.4|184062.3|183972.3|13
1721801640000|2024-07-24 06:14:00|184078|183988|184083.8|183993.8|184086.4|183996.4|184069.6|183979.6|15
1721801650000|2024-07-24 06:14:10|184083.1|183993.1|184066.3|183976.3|184083.1|183993.1|184050.2|183960.2|21
1721801660000|2024-07-24 06:14:20|184066.4|183976.4|184077.9|183987.9|184077.9|183987.9|184064.7|183974.7|14
1721801670000|2024-07-24 06:14:30|184079.5|183989.5|184079.9|183989.9|184084.7|183994.7|184078.1|183988.1|19
1721801680000|2024-07-24 06:14:40|184079.7|183989.7|184096.6|184006.6|184096.6|184006.6|184079.7|183989.7|16
1721801690000|2024-07-24 06:14:50|184096.4|184006.4|184090.1|184000.1|184096.4|184006.4|184090.1|184000.1|7
1721801700000|2024-07-24 06:15:00|184095.4|184005.4|184088.6|183998.6|184098.9|184008.9|184074.3|183984.3|23
1721801710000|2024-07-24 06:15:10|184088.4|183998.4|184095.2|184005.2|184096.8|184006.8|184088|183998|10
1721801720000|2024-07-24 06:15:20|184092.3|184002.3|184095.5|184005.5|184101|184011|184090.4|184000.4|14
1721801730000|2024-07-24 06:15:30|184091.6|184001.6|184085.6|183995.6|184094.4|184004.4|184081.7|183991.7|14
1721801740000|2024-07-24 06:15:40|184084.9|183994.9|184080.4|183990.4|184085.1|183995.1|184078.4|183988.4|14
1721801750000|2024-07-24 06:15:50|184085.3|183995.3|184080.5|183990.5|184085.3|183995.3|184073.6|183983.6|20
1721801760000|2024-07-24 06:16:00|184080|183990|183940.3|183850.3|184080|183990|183936.4|183846.4|19
1721801770000|2024-07-24 06:16:10|183946|183856|183938.1|183848.1|183947|183857|183929.2|183839.2|25
1721801780000|2024-07-24 06:16:20|183938.2|183848.2|183944.9|183854.9|183962.7|183872.7|183938.2|183848.2|17
1721801790000|2024-07-24 06:16:30|183956.3|183866.3|183955.9|183865.9|183958|183868|183934.2|183844.2|18
1721801800000|2024-07-24 06:16:40|183943|183853|183941|183851|183957.5|183867.5|183941|183851|27
1721801810000|2024-07-24 06:16:50|183935.5|183845.5|183899.8|183809.8|183935.5|183845.5|183898.2|183808.2|25
1721801820000|2024-07-24 06:17:00|183899.4|183809.4|183903|183813|183911.3|183821.3|183889.8|183799.8|21
1721801830000|2024-07-24 06:17:10|183902.3|183812.3|183900.7|183810.7|183907.3|183817.3|183900.7|183810.7|20
1721801840000|2024-07-24 06:17:20|183905|183815|183903|183813|183905.7|183815.7|183895.2|183805.2|18
1721801850000|2024-07-24 06:17:30|183903.3|183813.3|183899.7|183809.7|183908.5|183818.5|183893.8|183803.8|31
1721801860000|2024-07-24 06:17:40|183899.6|183809.6|183905.1|183815.1|183920.6|183830.6|183896.2|183806.2|28
1721801870000|2024-07-24 06:17:50|183898.9|183808.9|183909.1|183819.1|183913.9|183823.9|183898.9|183808.9|21
1721801880000|2024-07-24 06:18:00|183910.6|183820.6|183917.2|183827.2|183919.6|183829.6|183909.5|183819.5|19
1721801890000|2024-07-24 06:18:10|183917.3|183827.3|183925.6|183835.6|183926.9|183836.9|183917.3|183827.3|12
1721801900000|2024-07-24 06:18:20|183920.8|183830.8|183926.9|183836.9|183933.5|183843.5|183920.8|183830.8|22
1721801910000|2024-07-24 06:18:30|183928.3|183838.3|183938.7|183848.7|183940.4|183850.4|183926.9|183836.9|17
1721801920000|2024-07-24 06:18:40|183939.3|183849.3|183945.9|183855.9|183947.5|183857.5|183934.1|183844.1|21
1721801930000|2024-07-24 06:18:50|183948.5|183858.5|183938.6|183848.6|183948.5|183858.5|183938.6|183848.6|15
1721801940000|2024-07-24 06:19:00|183936.9|183846.9|183927|183837|183944.1|183854.1|183927|183837|24
1721801950000|2024-07-24 06:19:10|183926.8|183836.8|183918.8|183828.8|183926.8|183836.8|183918.8|183828.8|18
1721801960000|2024-07-24 06:19:20|183920.5|183830.5|183921.1|183831.1|183923.2|183833.2|183915.5|183825.5|13
1721801970000|2024-07-24 06:19:30|183920.4|183830.4|183934.2|183844.2|183934.2|183844.2|183920.4|183830.4|16
1721801980000|2024-07-24 06:19:40|183935.4|183845.4|183914.9|183824.9|183936.5|183846.5|183913.6|183823.6|20
1721801990000|2024-07-24 06:19:50|183913.5|183823.5|183921.3|183831.3|183922.2|183832.2|183913.5|183823.5|15
1721802000000|2024-07-24 06:20:00|183916.9|183826.9|183898.1|183808.1|183916.9|183826.9|183896.4|183806.4|21
1721802010000|2024-07-24 06:20:10|183897.9|183807.9|183913.1|183823.1|183913.4|183823.4|183897.9|183807.9|19
1721802020000|2024-07-24 06:20:20|183913.4|183823.4|183916.4|183826.4|183916.4|183826.4|183904.8|183814.8|14
1721802030000|2024-07-24 06:20:30|183916.2|183826.2|183909.4|183819.4|183918.2|183828.2|183909.4|183819.4|10
1721802040000|2024-07-24 06:20:40|183909.5|183819.5|183919|183829|183919|183829|183909.5|183819.5|13
1721802050000|2024-07-24 06:20:50|183918.9|183828.9|183919.5|183829.5|183919.6|183829.6|183918.9|183828.9|3
1721802060000|2024-07-24 06:21:00|183921.7|183831.7|183920.8|183830.8|183922.8|183832.8|183919.6|183829.6|9
1721802070000|2024-07-24 06:21:10|183918.5|183828.5|184086.6|183996.6|184088.4|183998.4|183918.5|183828.5|22
1721802080000|2024-07-24 06:21:20|184084.4|183994.4|184098.6|184008.6|184104.8|184014.8|184083.1|183993.1|31
1721802090000|2024-07-24 06:21:30|184102.7|184012.7|184120.5|184030.5|184120.5|184030.5|184102.7|184012.7|25
1721802100000|2024-07-24 06:21:40|184125|184035|184085.2|183995.2|184125|184035|184072.7|183982.7|25
1721802110000|2024-07-24 06:21:50|184089.5|183999.5|184169.3|184079.3|184169.4|184079.4|184089.5|183999.5|27
1721802120000|2024-07-24 06:22:00|184190.8|184100.8|184072.2|183982.2|184196.2|184106.2|184072.2|183982.2|31
1721802130000|2024-07-24 06:22:10|184075.1|183985.1|184076.4|183986.4|184079.1|183989.1|184069.3|183979.3|26
1721802140000|2024-07-24 06:22:20|184080.4|183990.4|184010.5|183920.5|184080.4|183990.4|183995.2|183905.2|31
1721802150000|2024-07-24 06:22:30|184011.6|183921.6|184011.4|183921.4|184016.2|183926.2|184008.9|183918.9|15
1721802160000|2024-07-24 06:22:40|184010.6|183920.6|184018.3|183928.3|184026.5|183936.5|184006.6|183916.6|24
1721802170000|2024-07-24 06:22:50|184018.2|183928.2|184004.8|183914.8|184020.4|183930.4|183998.9|183908.9|24
1721802180000|2024-07-24 06:23:00|184005.6|183915.6|183996.5|183906.5|184014.2|183924.2|183993.9|183903.9|24
1721802190000|2024-07-24 06:23:10|183997.2|183907.2|184001.1|183911.1|184001.1|183911.1|183995.8|183905.8|18
1721802200000|2024-07-24 06:23:20|183993.8|183903.8|183991.8|183901.8|184012.4|183922.4|183989.8|183899.8|23
1721802210000|2024-07-24 06:23:30|183989.8|183899.8|184007.3|183917.3|184013.8|183923.8|183989.8|183899.8|18
1721802220000|2024-07-24 06:23:40|184004.7|183914.7|184002.8|183912.8|184013.1|183923.1|184002.3|183912.3|24
1721802230000|2024-07-24 06:23:50|184005.2|183915.2|183989.2|183899.2|184007.4|183917.4|183968.7|183878.7|26
1721802240000|2024-07-24 06:24:00|183986.4|183896.4|183997.6|183907.6|183998.4|183908.4|183986.4|183896.4|19
1721802250000|2024-07-24 06:24:10|184001.7|183911.7|184013.1|183923.1|184018.5|183928.5|183997.1|183907.1|28
1721802260000|2024-07-24 06:24:20|184013|183923|184006.5|183916.5|184017.5|183927.5|184006.5|183916.5|10
1721802270000|2024-07-24 06:24:30|184006.4|183916.4|184008.8|183918.8|184008.8|183918.8|184004.2|183914.2|13
1721802280000|2024-07-24 06:24:40|184008.9|183918.9|184012.4|183922.4|184020.9|183930.9|184006.7|183916.7|6
1721802290000|2024-07-24 06:24:50|184016.4|183926.4|184005.9|183915.9|184016.4|183926.4|184003.8|183913.8|20
1721802300000|2024-07-24 06:25:00|184010.5|183920.5|184017.4|183927.4|184017.4|183927.4|184010.5|183920.5|5
1721802310000|2024-07-24 06:25:10|184013|183923|184027.1|183937.1|184029.3|183939.3|184013|183923|10
1721802320000|2024-07-24 06:25:20|184026.9|183936.9|184010|183920|184029.8|183939.8|184010|183920|19
1721802330000|2024-07-24 06:25:30|184009.8|183919.8|184108.2|184018.2|184146.4|184056.4|184005.3|183915.3|19
1721802340000|2024-07-24 06:25:40|184107.9|184017.9|184121.6|184031.6|184128.7|184038.7|184107.9|184017.9|22
1721802350000|2024-07-24 06:25:50|184138.6|184048.6|184135.8|184045.8|184138.6|184048.6|184121.1|184031.1|27
1721802360000|2024-07-24 06:26:00|184132.9|184042.9|184157.1|184067.1|184157.1|184067.1|184132.9|184042.9|27
1721802370000|2024-07-24 06:26:10|184159.2|184069.2|184170|184080|184172.2|184082.2|184158.2|184068.2|18
1721802380000|2024-07-24 06:26:20|184168.5|184078.5|184180.5|184090.5|184181.2|184091.2|184168.5|184078.5|16
1721802390000|2024-07-24 06:26:30|184181.1|184091.1|184200.1|184110.1|184210.7|184120.7|184163.7|184073.7|21
1721802400000|2024-07-24 06:26:40|184200.3|184110.3|184199.2|184109.2|184201.5|184111.5|184197.2|184107.2|11
1721802410000|2024-07-24 06:26:50|184199.8|184109.8|184202.7|184112.7|184202.7|184112.7|184199.8|184109.8|3
1721802420000|2024-07-24 06:27:00|184204.2|184114.2|184179.1|184089.1|184204.2|184114.2|184176.1|184086.1|12
1721802430000|2024-07-24 06:27:10|184182.9|184092.9|184186.4|184096.4|184203.5|184113.5|184182.9|184092.9|23
1721802440000|2024-07-24 06:27:20|184187.7|184097.7|184193.8|184103.8|184199.5|184109.5|184186|184096|23
1721802450000|2024-07-24 06:27:30|184191.7|184101.7|184205.1|184115.1|184211.6|184121.6|184191.7|184101.7|22
1721802460000|2024-07-24 06:27:40|184206|184116|184183.3|184093.3|184209.4|184119.4|184182.4|184092.4|19
1721802470000|2024-07-24 06:27:50|184185.4|184095.4|184216.5|184126.5|184243.7|184153.7|184175.7|184085.7|27
1721802480000|2024-07-24 06:28:00|184214.7|184124.7|184213.2|184123.2|184217.8|184127.8|184203.7|184113.7|20
1721802490000|2024-07-24 06:28:10|184212.1|184122.1|184210.4|184120.4|184224.4|184134.4|184209.8|184119.8|30
1721802500000|2024-07-24 06:28:20|184209.1|184119.1|184210.9|184120.9|184213.2|184123.2|184208.1|184118.1|11
1721802510000|2024-07-24 06:28:30|184211.2|184121.2|184213.2|184123.2|184213.2|184123.2|184210.3|184120.3|7
1721802520000|2024-07-24 06:28:40|184213.4|184123.4|184216.7|184126.7|184227.8|184137.8|184212.2|184122.2|20
1721802530000|2024-07-24 06:28:50|184215.6|184125.6|184160.5|184070.5|184223.4|184133.4|184147.8|184057.8|28
1721802540000|2024-07-24 06:29:00|184160|184070|184141.7|184051.7|184160|184070|184141.7|184051.7|18
1721802550000|2024-07-24 06:29:10|184141.5|184051.5|184134.4|184044.4|184141.5|184051.5|184133.7|184043.7|6
1721802560000|2024-07-24 06:29:20|184132.5|184042.5|184164.9|184034.9|184165.1|184043.4|184132.5|184019.4|17
1721802570000|2024-07-24 06:29:30|184164.8|184034.8|184157.5|184067.5|184164.8|184067.5|184135.1|184034.8|17
1721802580000|2024-07-24 06:29:40|184175.7|184045.7|184165.3|184035.3|184189|184059|184164.5|184034.5|24
1721802590000|2024-07-24 06:29:50|184165.2|184035.2|184167.6|184037.6|184168.2|184038.2|184165.2|184035.2|11
1721802600000|2024-07-24 06:30:00|184167.4|184037.4|184182.5|184052.5|184188|184058|184167.1|184037.1|27
1721802610000|2024-07-24 06:30:10|184180.8|184050.8|184165.8|184075.8|184180.8|184075.8|184165|184050.8|5
1721802620000|2024-07-24 06:30:20|184163.7|184073.7|184180.3|184050.3|184180.3|184073.7|184159.6|184048.5|15
1721802630000|2024-07-24 06:30:30|184180.4|184050.4|184167.3|184077.3|184185.5|184077.6|184167.1|184050.4|10
1721802640000|2024-07-24 06:30:40|184167.1|184077.1|184171.1|184081.1|184174|184084|184167.1|184077.1|14
1721802650000|2024-07-24 06:30:50|184172.6|184082.6|184186|184056|184188.3|184082.6|184167.2|184056|18
1721802660000|2024-07-24 06:31:00|184183.7|184053.7|184171.4|184081.4|184183.7|184081.5|184163.3|184039.3|21
1721802670000|2024-07-24 06:31:10|184173.6|184083.6|184188.1|184058.1|184188.1|184083.6|184152.7|184058.1|19
1721802680000|2024-07-24 06:31:20|184188.4|184058.4|184190.5|184060.5|184192.4|184062.4|184185.7|184055.7|12
1721802690000|2024-07-24 06:31:30|184190.6|184060.6|184191.8|184061.8|184192|184062|184184.6|184054.6|13
1721802700000|2024-07-24 06:31:40|184191.7|184061.7|184170.5|184080.5|184195.3|184081|184153.9|184057.6|19
1721802710000|2024-07-24 06:31:50|184186|184056|184176.7|184046.7|184186|184056|184166.6|184036.6|18
1721802720000|2024-07-24 06:32:00|184175.4|184045.4|184180.4|184050.4|184184.8|184054.8|184175.4|184045.4|24
1721802730000|2024-07-24 06:32:10|184181.8|184051.8|184179.6|184049.6|184183.9|184053.9|184179.4|184049.4|23
1721802740000|2024-07-24 06:32:20|184180.1|184050.1|184175.7|184045.7|184181.1|184051.1|184169.6|184039.6|23
1721802750000|2024-07-24 06:32:30|184178.4|184048.4|184177.6|184047.6|184183.1|184053.1|184176.3|184046.3|21
1721802760000|2024-07-24 06:32:40|184178.7|184048.7|184183.5|184053.5|184193.3|184063.3|184178.7|184048.7|20
1721802770000|2024-07-24 06:32:50|184183.3|184053.3|184184.8|184054.8|184185.7|184055.7|184181|184051|10
1721802780000|2024-07-24 06:33:00|184183.5|184053.5|184178.4|184048.4|184186.5|184056.5|184161.2|184031.2|27
1721802790000|2024-07-24 06:33:10|184175.5|184045.5|184179.5|184049.5|184180.2|184050.2|184162.3|184032.3|18
1721802800000|2024-07-24 06:33:20|184179.3|184049.3|184176.7|184046.7|184179.6|184049.6|184164|184034|14
1721802810000|2024-07-24 06:33:30|184176.5|184046.5|184154.3|184064.3|184186.9|184064.3|184130.3|184015.5|20
1721802820000|2024-07-24 06:33:40|184154.1|184064.1|184173|184043|184173.1|184082.1|184151.8|184026.2|21
1721802830000|2024-07-24 06:33:50|184172.8|184042.8|184175.4|184045.4|184175.6|184045.6|184169.3|184039.3|11
1721802840000|2024-07-24 06:34:00|184174.2|184044.2|184179.4|184049.4|184179.4|184049.4|184172.5|184042.5|9
1721802850000|2024-07-24 06:34:10|184179.8|184049.8|184156.3|184066.3|184181|184069.1|184156.3|184049.8|13
1721802860000|2024-07-24 06:34:20|184153.5|184063.5|184134.5|184044.5|184154.5|184064.5|184111.5|184021.5|18
1721802870000|2024-07-24 06:34:30|184133.5|184043.5|184136.1|184046.1|184136.2|184046.2|184129.2|184039.2|17
1721802880000|2024-07-24 06:34:40|184135.2|184045.2|184129.7|184039.7|184135.3|184045.3|184124.6|184034.6|12
1721802890000|2024-07-24 06:34:50|184130.5|184040.5|184130.5|184040.5|184130.8|184040.8|184130|184040|6
1721802900000|2024-07-24 06:35:00|184131.1|184041.1|184131.5|184041.5|184131.6|184041.6|184131.1|184041.1|6
1721802910000|2024-07-24 06:35:10|184132.5|184042.5|184142.1|184052.1|184142.3|184052.3|184132.5|184042.5|7
1721802920000|2024-07-24 06:35:20|184142.3|184052.3|184148.1|184058.1|184150.9|184060.9|184142.3|184052.3|9
1721802930000|2024-07-24 06:35:30|184148|184058|184143.9|184053.9|184150.2|184060.2|184143.4|184053.4|13
1721802940000|2024-07-24 06:35:40|184144.2|184054.2|184148.1|184058.1|184148.4|184058.4|184144.2|184054.2|7
1721802950000|2024-07-24 06:35:50|184149.1|184059.1|184152.3|184062.3|184152.8|184062.8|184148.9|184058.9|5
1721802960000|2024-07-24 06:36:00|184152.1|184062.1|184119.4|184029.4|184152.1|184062.1|184119.4|184029.4|14
1721802970000|2024-07-24 06:36:10|184117.2|184027.2|184114.1|184024.1|184118.3|184028.3|184113.5|184023.5|9
1721802980000|2024-07-24 06:36:20|184114.6|184024.6|184116.5|184026.5|184116.5|184026.5|184114.6|184024.6|6
1721802990000|2024-07-24 06:36:30|184117.1|184027.1|184123.3|184033.3|184123.3|184033.3|184115.1|184025.1|10
1721803000000|2024-07-24 06:36:40|184134.8|184044.8|184133.8|184043.8|184136.9|184046.9|184133.8|184043.8|10
1721803010000|2024-07-24 06:36:50|184134.2|184044.2|184137.4|184047.4|184137.6|184047.6|184134.2|184044.2|6
1721803020000|2024-07-24 06:37:00|184137.2|184047.2|184128.2|184038.2|184139.7|184049.7|184128|184038|9
1721803030000|2024-07-24 06:37:10|184128.3|184038.3|184126.7|184036.7|184136.6|184046.6|184122.3|184032.3|14
1721803040000|2024-07-24 06:37:20|184126.8|184036.8|184129.6|184039.6|184129.7|184039.7|184125.4|184035.4|12
1721803050000|2024-07-24 06:37:30|184129.7|184039.7|184127.9|184037.9|184134.1|184044.1|184127.6|184037.6|8
1721803060000|2024-07-24 06:37:40|184129.1|184039.1|184135.1|184045.1|184135.1|184045.1|184129.1|184039.1|4
1721803070000|2024-07-24 06:37:50|184135.8|184045.8|184133.5|184043.5|184135.8|184045.8|184133.4|184043.4|3
1721803080000|2024-07-24 06:38:00|184129.6|184039.6|184130|184040|184130.2|184040.2|184127.8|184037.8|10
1721803090000|2024-07-24 06:38:10|184128.6|184038.6|184131|184041|184131.5|184041.5|184128.6|184038.6|4
1721803100000|2024-07-24 06:38:20|184129|184039|184126|184036|184129.1|184039.1|184126|184036|6
1721803110000|2024-07-24 06:38:30|184125.6|184035.6|184126.1|184036.1|184129.1|184039.1|184125.6|184035.6|5
1721803120000|2024-07-24 06:38:40|184125.1|184035.1|184125.1|184035.1|184131.6|184041.6|184124.2|184034.2|11
1721803130000|2024-07-24 06:38:50|184125.2|184035.2|184138.5|184048.5|184138.5|184048.5|184125.2|184035.2|6
1721803140000|2024-07-24 06:39:00|184135.9|184045.9|184275.7|184185.7|184284.5|184194.5|184135.9|184045.9|5
1721803150000|2024-07-24 06:39:10|184273.1|184183.1|184275.7|184185.7|184282.9|184192.9|184273.1|184183.1|17
1721803160000|2024-07-24 06:39:20|184275.8|184185.8|184278.3|184188.3|184280.5|184190.5|184275.8|184185.8|10
1721803170000|2024-07-24 06:39:30|184279.6|184189.6|184291.1|184201.1|184291.1|184201.1|184274.5|184184.5|19
1721803180000|2024-07-24 06:39:40|184285.8|184195.8|184301.6|184211.6|184310.4|184220.4|184285.8|184195.8|28
1721803190000|2024-07-24 06:39:50|184301.9|184211.9|184220|184130|184304.3|184214.3|184219.9|184129.9|21
1721803200000|2024-07-24 06:40:00|184220.3|184130.3|184236|184146|184236|184146|184209.6|184119.6|25
1721803210000|2024-07-24 06:40:10|184234|184144|184186.6|184096.6|184256|184146|184167.4|184077.4|20
1721803220000|2024-07-24 06:40:20|184189.5|184099.5|184201.8|184111.8|184207.6|184117.6|184180.3|184090.3|21
1721803230000|2024-07-24 06:40:30|184202.1|184112.1|184188.1|184098.1|184205.1|184115.1|184185.6|184095.6|14
1721803240000|2024-07-24 06:40:40|184189.1|184099.1|184188.9|184098.9|184196.5|184106.5|184188.9|184098.9|11
1721803250000|2024-07-24 06:40:50|184193.2|184103.2|184199.8|184109.8|184199.8|184109.8|184193.2|184103.2|10
1721803260000|2024-07-24 06:41:00|184200.6|184110.6|184193.4|184103.4|184202.6|184112.6|184193.4|184103.4|8
1721803270000|2024-07-24 06:41:10|184191.7|184101.7|184190.5|184100.5|184194.9|184104.9|184188.4|184098.4|12
1721803280000|2024-07-24 06:41:20|184191|184101|184190.7|184100.7|184191|184101|184187.6|184097.6|16
1721803290000|2024-07-24 06:41:30|184190.9|184100.9|184192|184102|184193|184103|184190.9|184100.9|8
1721803300000|2024-07-24 06:41:40|184191.9|184101.9|184190.7|184100.7|184192.4|184102.4|184166.9|184076.9|16
1721803310000|2024-07-24 06:41:50|184191.8|184101.8|184202.4|184112.4|184202.4|184112.4|184191.8|184101.8|9
1721803320000|2024-07-24 06:42:00|184202.5|184112.5|184208.5|184118.5|184208.5|184118.5|184195.8|184105.8|17
1721803330000|2024-07-24 06:42:10|184211.5|184121.5|184191.8|184101.8|184211.5|184121.5|184191.7|184101.7|21
1721803340000|2024-07-24 06:42:20|184188.7|184098.7|184225.2|184135.2|184231.5|184141.5|184188.1|184098.1|22
1721803350000|2024-07-24 06:42:30|184225.4|184135.4|184229.4|184139.4|184232.8|184142.8|184225.4|184135.4|9
1721803360000|2024-07-24 06:42:40|184231.2|184141.2|184228.7|184138.7|184235|184145|184228.7|184138.7|8
1721803370000|2024-07-24 06:42:50|184228.8|184138.8|184235.7|184145.7|184236.4|184146.4|184228.8|184138.8|16
1721803380000|2024-07-24 06:43:00|184237.7|184147.7|184233.2|184143.2|184239.1|184149.1|184233.2|184143.2|10
1721803390000|2024-07-24 06:43:10|184231.6|184141.6|184242.5|184152.5|184247.8|184157.8|184231.6|184141.6|12
1721803400000|2024-07-24 06:43:20|184242.7|184152.7|184246.7|184156.7|184252.8|184162.8|184242.7|184152.7|16
1721803410000|2024-07-24 06:43:30|184247.9|184157.9|184258|184168|184260.2|184170.2|184247.9|184157.9|16
1721803420000|2024-07-24 06:43:40|184254.8|184164.8|184250.3|184160.3|184254.8|184164.8|184247.5|184157.5|21
1721803430000|2024-07-24 06:43:50|184251.7|184161.7|184250.5|184160.5|184252|184162|184245.8|184155.8|9
1721803440000|2024-07-24 06:44:00|184250.6|184160.6|184243.6|184153.6|184250.7|184160.7|184240.4|184150.4|19
1721803450000|2024-07-24 06:44:10|184243.7|184153.7|184236.7|184146.7|184243.7|184153.7|184236.7|184146.7|15
1721803460000|2024-07-24 06:44:20|184237.8|184147.8|184243.1|184153.1|184243.7|184153.7|184234.9|184144.9|18
1721803470000|2024-07-24 06:44:30|184244.1|184154.1|184242|184152|184251.2|184161.2|184239.1|184149.1|15
1721803480000|2024-07-24 06:44:40|184241.7|184151.7|184245.8|184155.8|184245.8|184155.8|184241.5|184151.5|12
1721803490000|2024-07-24 06:44:50|184244.2|184154.2|184243.6|184153.6|184248.4|184158.4|184241.9|184151.9|16
1721803500000|2024-07-24 06:45:00|184243.5|184153.5|184243|184153|184246.6|184156.6|184239.3|184149.3|14
1721803510000|2024-07-24 06:45:10|184242.4|184152.4|184236.1|184146.1|184242.4|184152.4|184230.1|184140.1|17
1721803520000|2024-07-24 06:45:20|184222.3|184132.3|184231.8|184141.8|184231.8|184141.8|184220.6|184130.6|11
1721803530000|2024-07-24 06:45:30|184233|184143|184172.1|184082.1|184233.7|184143.7|184171.2|184081.2|24
1721803540000|2024-07-24 06:45:40|184169|184079|184166|184076|184169.8|184079.8|184157.3|184067.3|17
1721803550000|2024-07-24 06:45:50|184165.9|184075.9|184232.2|184142.2|184236.7|184146.7|184165.9|184075.9|18
1721803560000|2024-07-24 06:46:00|184232.3|184142.3|184237|184147|184238.2|184148.2|184231.3|184141.3|18
1721803570000|2024-07-24 06:46:10|184236.8|184146.8|184255.4|184165.4|184256.2|184166.2|184235.7|184145.7|13
1721803580000|2024-07-24 06:46:20|184256.4|184166.4|184317|184227|184317|184227|184244.8|184154.8|17
1721803590000|2024-07-24 06:46:30|184310.6|184220.6|184335.9|184245.9|184338.3|184248.3|184305.2|184215.2|28
1721803600000|2024-07-24 06:46:40|184335.1|184245.1|184336.7|184246.7|184337.7|184247.7|184332.9|184242.9|15
1721803610000|2024-07-24 06:46:50|184334.9|184244.9|184333|184243|184334.9|184244.9|184328.9|184238.9|14
1721803620000|2024-07-24 06:47:00|184332.9|184242.9|184329.3|184239.3|184332.9|184242.9|184322.9|184232.9|22
1721803630000|2024-07-24 06:47:10|184329.1|184239.1|184322.7|184232.7|184340.1|184250.1|184322.7|184232.7|19
1721803640000|2024-07-24 06:47:20|184321.4|184231.4|184321.5|184231.5|184321.5|184231.5|184310.6|184220.6|12
1721803650000|2024-07-24 06:47:30|184312.3|184222.3|184323.7|184233.7|184323.7|184233.7|184312.3|184222.3|12
1721803660000|2024-07-24 06:47:40|184324|184234|184319|184229|184328.7|184238.7|184319|184229|7
1721803670000|2024-07-24 06:47:50|184322.2|184232.2|184341.2|184251.2|184341.2|184251.2|184322.2|184232.2|13
1721803680000|2024-07-24 06:48:00|184346|184256|184323.6|184233.6|184351.8|184261.8|184319.4|184229.4|16
1721803690000|2024-07-24 06:48:10|184322.1|184232.1|184325.4|184235.4|184329.5|184239.5|184314.9|184224.9|16
1721803700000|2024-07-24 06:48:20|184331.7|184241.7|184333.6|184243.6|184333.6|184243.6|184326.6|184236.6|10
1721803710000|2024-07-24 06:48:30|184326|184236|184316.3|184226.3|184329.1|184239.1|184313.4|184223.4|18
1721803720000|2024-07-24 06:48:40|184319.8|184229.8|184310.4|184220.4|184319.8|184229.8|184309.6|184219.6|19
1721803730000|2024-07-24 06:48:50|184309.8|184219.8|184306.5|184216.5|184309.8|184219.8|184306.1|184216.1|5
1721803740000|2024-07-24 06:49:00|184304.6|184214.6|184300.7|184210.7|184304.6|184214.6|184299.7|184209.7|6
1721803750000|2024-07-24 06:49:10|184300.5|184210.5|184223.5|184133.5|184300.5|184210.5|184206.1|184116.1|18
1721803760000|2024-07-24 06:49:20|184222.9|184132.9|184213.6|184123.6|184230.2|184140.2|184213.6|184123.6|27
1721803770000|2024-07-24 06:49:30|184213.5|184123.5|184213.3|184123.3|184221.6|184131.6|184211|184121|19
1721803780000|2024-07-24 06:49:40|184213.4|184123.4|184237.6|184147.6|184239.3|184149.3|184209.8|184119.8|24
1721803790000|2024-07-24 06:49:50|184238.9|184148.9|184239.4|184149.4|184245.4|184155.4|184238.9|184148.9|12
1721803800000|2024-07-24 06:50:00|184234.3|184144.3|184265.5|184175.5|184265.5|184175.5|184234.3|184144.3|21
1721803810000|2024-07-24 06:50:10|184263.3|184173.3|184311.4|184221.4|184311.4|184221.4|184259.2|184169.2|18
1721803820000|2024-07-24 06:50:20|184311.7|184221.7|184327.9|184197.9|184329.1|184221.8|184305.9|184193.4|24
1721803830000|2024-07-24 06:50:30|184328.1|184198.1|184331.5|184201.5|184332.2|184202.2|184327.6|184197.6|19
1721803840000|2024-07-24 06:50:40|184328.1|184198.1|184357.5|184227.5|184357.5|184227.5|184328.1|184198.1|23
1721803850000|2024-07-24 06:50:50|184355.4|184225.4|184343.1|184213.1|184356.7|184226.7|184337.5|184207.5|18
1721803860000|2024-07-24 06:51:00|184348.7|184218.7|184379.9|184249.9|184379.9|184249.9|184338.3|184208.3|25
1721803870000|2024-07-24 06:51:10|184381.3|184251.3|184335.3|184245.3|184384.3|184254.3|184332.2|184242.2|18
1721803880000|2024-07-24 06:51:20|184335.4|184245.4|184315.2|184225.2|184335.4|184245.4|184314.9|184224.9|16
1721803890000|2024-07-24 06:51:30|184288.2|184198.2|184306.6|184216.6|184312.8|184222.8|184285.4|184195.4|19
1721803900000|2024-07-24 06:51:40|184308.2|184218.2|184326.7|184236.7|184326.7|184236.7|184298.2|184208.2|23
1721803910000|2024-07-24 06:51:50|184328.3|184238.3|184319|184229|184328.3|184238.3|184307|184217|19
1721803920000|2024-07-24 06:52:00|184323.9|184233.9|184330|184240|184338.4|184248.4|184323.9|184233.9|14
1721803930000|2024-07-24 06:52:10|184299.1|184209.1|184303.6|184213.6|184304.1|184214.1|184299.1|184209.1|13
1721803940000|2024-07-24 06:52:20|184300.9|184210.9|184301.6|184211.6|184303|184213|184298.3|184208.3|11
1721803950000|2024-07-24 06:52:30|184302.5|184212.5|184302.4|184212.4|184302.5|184212.5|184302.4|184212.4|2
1721803960000|2024-07-24 06:52:40|184302.2|184212.2|184296.2|184206.2|184306.6|184216.6|184291.8|184201.8|11
1721803970000|2024-07-24 06:52:50|184296|184206|184290.5|184200.5|184306|184216|184288.1|184198.1|16
1721803980000|2024-07-24 06:53:00|184289.4|184199.4|184274.1|184184.1|184289.4|184199.4|184274.1|184184.1|7
1721804000000|2024-07-24 06:53:20|184274|184184|184275.9|184185.9|184276.7|184186.7|184274|184184|4
1721804020000|2024-07-24 06:53:40|184274.7|184184.7|184281.4|184191.4|184289.6|184199.6|184273.4|184183.4|12
1721804030000|2024-07-24 06:53:50|184282.2|184192.2|184282|184192|184282.2|184192.2|184277.4|184187.4|8
1721804040000|2024-07-24 06:54:00|184279.7|184189.7|184279.7|184189.7|184279.7|184189.7|184279.7|184189.7|1
1721804050000|2024-07-24 06:54:10|184279.6|184189.6|184279.6|184189.6|184279.6|184189.6|184279.6|184189.6|1
1721804060000|2024-07-24 06:54:20|184281.9|184191.9|184273.6|184183.6|184281.9|184191.9|184273.6|184183.6|5
1721804070000|2024-07-24 06:54:30|184272.6|184182.6|184204.7|184114.7|184273.8|184183.8|184201.3|184111.3|9
1721804080000|2024-07-24 06:54:40|184204.3|184114.3|184210.1|184120.1|184212.4|184122.4|184201.4|184111.4|17
1721804090000|2024-07-24 06:54:50|184210.5|184120.5|184206|184116|184210.5|184120.5|184205.7|184115.7|12
1721804100000|2024-07-24 06:55:00|184224.5|184134.5|184218.2|184128.2|184224.5|184134.5|184215|184125|27
1721804110000|2024-07-24 06:55:10|184216.9|184126.9|184202.7|184112.7|184216.9|184126.9|184201.4|184111.4|16
1721804120000|2024-07-24 06:55:20|184200.4|184110.4|184201.7|184111.7|184202.1|184112.1|184197.7|184107.7|9
1721804130000|2024-07-24 06:55:30|184204.1|184114.1|184204.6|184114.6|184204.7|184114.7|184204.1|184114.1|4
1721804140000|2024-07-24 06:55:40|184204.4|184114.4|184208.4|184118.4|184208.8|184118.8|184204.4|184114.4|8
1721804150000|2024-07-24 06:55:50|184208.6|184118.6|184209.6|184119.6|184212|184122|184208.6|184118.6|5
1721804160000|2024-07-24 06:56:00|184211.3|184121.3|184225.8|184135.8|184227.4|184137.4|184211.3|184121.3|21
1721804170000|2024-07-24 06:56:10|184223.8|184133.8|184194.9|184104.9|184223.8|184133.8|184185|184095|12
1721804190000|2024-07-24 06:56:30|184198.5|184108.5|184207.4|184117.4|184207.4|184117.4|184193|184103|20
1721804200000|2024-07-24 06:56:40|184207.5|184117.5|184206.7|184116.7|184207.5|184117.5|184206.7|184116.7|6
1721804210000|2024-07-24 06:56:50|184206.8|184116.8|184216.8|184126.8|184217.3|184127.3|184206.8|184116.8|12
1721804220000|2024-07-24 06:57:00|184216.9|184126.9|184194.7|184104.7|184223.6|184133.6|184194.7|184104.7|17
1721804230000|2024-07-24 06:57:10|184195.2|184105.2|184201.3|184111.3|184203.5|184113.5|184195.2|184105.2|16
1721804240000|2024-07-24 06:57:20|184198.9|184108.9|184199.8|184109.8|184199.8|184109.8|184198.8|184108.8|8
1721804250000|2024-07-24 06:57:30|184206.5|184116.5|184204.9|184114.9|184206.5|184116.5|184199.7|184109.7|10
1721804260000|2024-07-24 06:57:40|184204.7|184114.7|184189.7|184099.7|184207.7|184117.7|184189.7|184099.7|16
1721804270000|2024-07-24 06:57:50|184176.6|184086.6|184185.6|184095.6|184185.6|184095.6|184173.2|184083.2|21
1721804280000|2024-07-24 06:58:00|184185.8|184095.8|184197.3|184107.3|184199.5|184109.5|184184.5|184094.5|19
1721804290000|2024-07-24 06:58:10|184194.7|184104.7|184187.1|184097.1|184194.7|184104.7|184187.1|184097.1|12
1721804300000|2024-07-24 06:58:20|184185.4|184095.4|184177.1|184087.1|184189.4|184099.4|184176.6|184086.6|12
1721804310000|2024-07-24 06:58:30|184179.7|184089.7|184175.8|184085.8|184182.8|184092.8|184175.7|184085.7|16
1721804320000|2024-07-24 06:58:40|184176|184086|184187.3|184097.3|184187.3|184097.3|184176|184086|15
1721804330000|2024-07-24 06:58:50|184186.3|184096.3|184184.7|184094.7|184186.3|184096.3|184184.5|184094.5|6
1721804340000|2024-07-24 06:59:00|184184.5|184094.5|184186.4|184096.4|184187.3|184097.3|184184.5|184094.5|8
1721804350000|2024-07-24 06:59:10|184189.2|184099.2|184188.4|184098.4|184190.3|184100.3|184188.1|184098.1|6
1721804360000|2024-07-24 06:59:20|184187.3|184097.3|184181.4|184091.4|184187.3|184097.3|184171.1|184081.1|15
1721804370000|2024-07-24 06:59:30|184183.8|184093.8|184191.7|184101.7|184191.9|184101.9|184183.8|184093.8|10
1721804380000|2024-07-24 06:59:40|184189.1|184099.1|184192.2|184102.2|184193.6|184103.6|184188.4|184098.4|6
1721804390000|2024-07-24 06:59:50|184192.3|184102.3|184184.6|184094.6|184192.3|184102.3|184180|184090|12
1721804400000|2024-07-24 07:00:00|184189.3|184099.3|184197.8|184107.8|184209.5|184119.5|184189.3|184099.3|33
1721804410000|2024-07-24 07:00:10|184199.9|184109.9|184203.3|184113.3|184203.4|184113.4|184193.5|184103.5|16
1721804420000|2024-07-24 07:00:20|184201.4|184111.4|184191.2|184101.2|184201.5|184111.5|184186.6|184096.6|21
1721804430000|2024-07-24 07:00:30|184186.6|184096.6|184175.7|184085.7|184188.4|184098.4|184175.7|184085.7|19
1721804440000|2024-07-24 07:00:40|184169.9|184079.9|184179.6|184089.6|184183.2|184093.2|184169.9|184079.9|16
1721804450000|2024-07-24 07:00:50|184179.7|184089.7|184182.3|184092.3|184182.5|184092.5|184179.7|184089.7|6
1721804460000|2024-07-24 07:01:00|184181.3|184091.3|184253.7|184163.7|184264.7|184174.7|184177.7|184087.7|30
1721804470000|2024-07-24 07:01:10|184257.5|184167.5|184239.4|184149.4|184264.7|184174.7|184239.4|184149.4|24
1721804480000|2024-07-24 07:01:20|184239.5|184149.5|184236.3|184146.3|184239.5|184149.5|184231.6|184141.6|21
1721804490000|2024-07-24 07:01:30|184234.7|184144.7|184229.4|184139.4|184238.4|184148.4|184229.2|184139.2|14
1721804500000|2024-07-24 07:01:40|184226.5|184136.5|184199.7|184109.7|184228.5|184138.5|184175|184085|25
1721804510000|2024-07-24 07:01:50|184198|184108|184197.1|184107.1|184204.2|184114.2|184193.4|184103.4|30
1721804520000|2024-07-24 07:02:00|184197.3|184107.3|184192.2|184102.2|184203.5|184113.5|184192.2|184102.2|22
1721804530000|2024-07-24 07:02:10|184190.9|184100.9|184177.7|184087.7|184194.9|184104.9|184176.6|184086.6|19
1721804540000|2024-07-24 07:02:20|184180.1|184090.1|184173.9|184083.9|184181.8|184091.8|184173.3|184083.3|16
1721804550000|2024-07-24 07:02:30|184173.8|184083.8|184114.3|184024.3|184176.9|184086.9|184113.5|184023.5|27
1721804560000|2024-07-24 07:02:40|184116|184026|184123|184033|184123.4|184033.4|184111.1|184021.1|15
1721804570000|2024-07-24 07:02:50|184121.3|184031.3|184098.3|184008.3|184121.3|184031.3|184094.2|184004.2|20
1721804580000|2024-07-24 07:03:00|184098.2|184008.2|184102.8|184012.8|184108.7|184018.7|184094.3|184004.3|22
1721804590000|2024-07-24 07:03:10|184097.9|184007.9|184066.8|183976.8|184097.9|184007.9|184057.2|183967.2|28
1721804600000|2024-07-24 07:03:20|184066.9|183976.9|184080.4|183990.4|184083.6|183993.6|184066.9|183976.9|24
1721804610000|2024-07-24 07:03:30|184081.7|183991.7|184066.9|183976.9|184085.3|183995.3|184066.4|183976.4|24
1721804620000|2024-07-24 07:03:40|184065.6|183975.6|184071.2|183981.2|184074.2|183984.2|184065.6|183975.6|16
1721804630000|2024-07-24 07:03:50|184071.4|183981.4|184098.1|184008.1|184135.8|184045.8|184071.4|183981.4|21
1721804640000|2024-07-24 07:04:00|184096.3|184006.3|184104.8|184014.8|184107.4|184017.4|184093.8|184003.8|19
1721804650000|2024-07-24 07:04:10|184101.7|184011.7|184121.7|184031.7|184122.1|184032.1|184098.1|184008.1|24
1721804660000|2024-07-24 07:04:20|184120.4|184030.4|184101.5|184011.5|184121|184031|184094.4|184004.4|19
1721804670000|2024-07-24 07:04:30|184099.6|184009.6|184097.2|184007.2|184101.4|184011.4|184092.5|184002.5|20
1721804680000|2024-07-24 07:04:40|184095.7|184005.7|184097.4|184007.4|184104|184014|184095.7|184005.7|18
1721804690000|2024-07-24 07:04:50|184095.9|184005.9|184104.4|184014.4|184105.3|184015.3|184095.6|184005.6|16
1721804700000|2024-07-24 07:05:00|184102.7|184012.7|184098.6|184008.6|184105.1|184015.1|184095.3|184005.3|13
1721804710000|2024-07-24 07:05:10|184099.7|184009.7|184093.8|184003.8|184100.8|184010.8|184086|183996|20
1721804720000|2024-07-24 07:05:20|184093.7|184003.7|184083.5|183993.5|184095.1|184005.1|184074.3|183984.3|27
1721804730000|2024-07-24 07:05:30|184084.3|183994.3|184088|183998|184101.8|184011.8|184084.3|183994.3|26
1721804740000|2024-07-24 07:05:40|184086.3|183996.3|184082.4|183992.4|184089.5|183999.5|184082.1|183992.1|17
1721804750000|2024-07-24 07:05:50|184082.5|183992.5|184083.8|183993.8|184085.4|183995.4|184080.7|183990.7|16
1721804760000|2024-07-24 07:06:00|184083.7|183993.7|184081.1|183991.1|184087|183997|184077.3|183987.3|21
1721804770000|2024-07-24 07:06:10|184081.3|183991.3|184065.5|183975.5|184081.3|183991.3|184061.6|183971.6|16
1721804780000|2024-07-24 07:06:20|184064.5|183974.5|184064.3|183974.3|184068.2|183978.2|184062.2|183972.2|15
1721804790000|2024-07-24 07:06:30|184064.2|183974.2|184069.1|183979.1|184072.5|183982.5|184064.2|183974.2|15
1721804800000|2024-07-24 07:06:40|184068.2|183978.2|183999.8|183909.8|184068.2|183978.2|183992.2|183902.2|30
1721804810000|2024-07-24 07:06:50|183998.2|183908.2|183985|183895|184004.6|183914.6|183979.9|183889.9|27
1721804820000|2024-07-24 07:07:00|183984.2|183894.2|184010.2|183920.2|184016|183926|183973.1|183883.1|19
1721804830000|2024-07-24 07:07:10|184008.3|183918.3|183980.1|183890.1|184012.3|183922.3|183979.9|183889.9|25
1721804840000|2024-07-24 07:07:20|183980.2|183890.2|183998|183908|183998|183908|183974.7|183884.7|27
1721804850000|2024-07-24 07:07:30|183995.7|183905.7|183999.5|183909.5|184007.5|183917.5|183993|183903|25
1721804860000|2024-07-24 07:07:40|184000.8|183910.8|184001.9|183911.9|184026.4|183936.4|184000.8|183910.8|19
1721804870000|2024-07-24 07:07:50|184002.9|183912.9|184002.3|183912.3|184004.5|183914.5|184002.2|183912.2|11
1721804880000|2024-07-24 07:08:00|184002.2|183912.2|184001.3|183911.3|184003.6|183913.6|183996.5|183906.5|23
1721804890000|2024-07-24 07:08:10|184002.5|183912.5|184041.9|183951.9|184041.9|183951.9|183994|183904|28
1721804900000|2024-07-24 07:08:20|184041.2|183951.2|184122.3|184032.3|184129.8|184039.8|184037.9|183947.9|18
1721804910000|2024-07-24 07:08:30|184122.4|184032.4|184118.3|184028.3|184122.4|184032.4|184112.3|184022.3|27
1721804920000|2024-07-24 07:08:40|184120.3|184030.3|184167.4|184077.4|184167.5|184077.5|184118.5|184028.5|25
1721804930000|2024-07-24 07:08:50|184165.1|184075.1|184180.4|184090.4|184183.6|184093.6|184162.3|184072.3|30
1721804940000|2024-07-24 07:09:00|184179.9|184089.9|184225.4|184135.4|184225.4|184135.4|184177.6|184087.6|26
1721804950000|2024-07-24 07:09:10|184224.9|184134.9|184220.2|184130.2|184224.9|184134.9|184210.7|184120.7|24
1721804960000|2024-07-24 07:09:20|184227.5|184137.5|184195.8|184105.8|184244.5|184154.5|184192.2|184102.2|35
1721804970000|2024-07-24 07:09:30|184197.3|184107.3|184189.9|184099.9|184197.4|184107.4|184173.6|184083.6|22
1721804980000|2024-07-24 07:09:40|184189.7|184099.7|184231.7|184141.7|184232|184142|184163.4|184073.4|20
1721804990000|2024-07-24 07:09:50|184231.6|184141.6|184252.7|184162.7|184255.9|184165.9|184226.1|184136.1|28
1721805000000|2024-07-24 07:10:00|184254.1|184164.1|184255.8|184165.8|184256|184166|184244.8|184154.8|19
1721805010000|2024-07-24 07:10:10|184251.1|184161.1|184206.1|184116.1|184251.1|184161.1|184201.9|184111.9|26
1721805020000|2024-07-24 07:10:20|184206.2|184116.2|184203.5|184113.5|184206.2|184116.2|184199.8|184109.8|14
1721805030000|2024-07-24 07:10:30|184204.5|184114.5|184204.6|184114.6|184204.6|184114.6|184199.4|184109.4|13
1721805040000|2024-07-24 07:10:40|184203.8|184113.8|184230.2|184140.2|184230.7|184140.7|184182.5|184092.5|29
1721805050000|2024-07-24 07:10:50|184228.8|184138.8|184196.7|184106.7|184228.8|184138.8|184196.5|184106.5|21
1721805060000|2024-07-24 07:11:00|184197.7|184107.7|184201.3|184111.3|184202.8|184112.8|184197.7|184107.7|18
1721805070000|2024-07-24 07:11:10|184201.5|184111.5|184195.7|184105.7|184202.3|184112.3|184195.7|184105.7|20
1721805080000|2024-07-24 07:11:20|184188.7|184098.7|184207|184117|184211|184121|184182.1|184092.1|26
1721805090000|2024-07-24 07:11:30|184206.9|184116.9|184205.7|184115.7|184207.3|184117.3|184203.4|184113.4|14
1721805100000|2024-07-24 07:11:40|184206.5|184116.5|184155.2|184065.2|184211.5|184121.5|184155.2|184065.2|26
1721805110000|2024-07-24 07:11:50|184159|184069|184191.2|184101.2|184191.3|184101.3|184159|184069|30
1721805120000|2024-07-24 07:12:00|184189.3|184099.3|184199.1|184109.1|184199.2|184109.2|184187.6|184097.6|21
1721805130000|2024-07-24 07:12:10|184198.9|184108.9|184220|184130|184227.6|184137.6|184191|184101|21
1721805140000|2024-07-24 07:12:20|184217.1|184127.1|184231.7|184141.7|184232|184142|184217.1|184127.1|17
1721805150000|2024-07-24 07:12:30|184235.2|184145.2|184218.4|184128.4|184236.9|184146.9|184218.4|184128.4|21
1721805160000|2024-07-24 07:12:40|184216.2|184126.2|184213.5|184123.5|184218.1|184128.1|184213.1|184123.1|14
1721805170000|2024-07-24 07:12:50|184210.4|184120.4|184196.5|184106.5|184211|184121|184187.8|184097.8|21
1721805180000|2024-07-24 07:13:00|184198|184108|184187.6|184097.6|184203.2|184113.2|184183.7|184093.7|24
1721805190000|2024-07-24 07:13:10|184187.4|184097.4|184188.2|184098.2|184188.2|184098.2|184180.8|184090.8|13
1721805200000|2024-07-24 07:13:20|184186|184096|184197.7|184107.7|184197.7|184107.7|184157.3|184067.3|30
1721805210000|2024-07-24 07:13:30|184197.3|184107.3|184195.4|184105.4|184197.3|184107.3|184189.9|184099.9|18
1721805220000|2024-07-24 07:13:40|184194.5|184104.5|184192.7|184102.7|184194.5|184104.5|184192.7|184102.7|5
1721805230000|2024-07-24 07:13:50|184207.3|184117.3|184206|184116|184209.6|184119.6|184202.7|184112.7|15
1721805240000|2024-07-24 07:14:00|184206.8|184116.8|184191|184101|184206.8|184116.8|184190|184100|16
1721805250000|2024-07-24 07:14:10|184192.2|184102.2|184201.5|184111.5|184203.6|184113.6|184189|184099|22
1721805260000|2024-07-24 07:14:20|184200|184110|184190.6|184100.6|184200|184110|184189.4|184099.4|20
1721805270000|2024-07-24 07:14:30|184191.5|184101.5|184076.3|183986.3|184193.4|184103.4|184070.5|183980.5|27
1721805280000|2024-07-24 07:14:40|184076.1|183986.1|184075.3|183985.3|184080.6|183990.6|184065.5|183975.5|30
1721805290000|2024-07-24 07:14:50|184075.4|183985.4|184084.5|183994.5|184084.5|183994.5|184071.4|183981.4|20
1721805300000|2024-07-24 07:15:00|184084.6|183994.6|184118.4|183988.4|184131|184013.3|184063.3|183973.3|38
1721805310000|2024-07-24 07:15:10|184117.1|183987.1|184077.4|183987.4|184117.1|184007.9|184069.9|183979.9|36
1721805320000|2024-07-24 07:15:20|184072.3|183982.3|184027|183937|184073.5|183983.5|184027|183937|27
1721805330000|2024-07-24 07:15:30|184026|183936|184012.6|183922.6|184035.3|183945.3|184012.6|183922.6|34
1721805340000|2024-07-24 07:15:40|184015|183925|183995.5|183905.5|184015|183925|183982.9|183892.9|36
1721805350000|2024-07-24 07:15:50|183994.1|183904.1|184119.7|184029.7|184122.1|184032.1|183994.1|183904.1|34
1721805360000|2024-07-24 07:16:00|184118.1|184028.1|184110.6|184020.6|184118.1|184028.1|184080.2|183990.2|34
1721805370000|2024-07-24 07:16:10|184106.7|184016.7|184090.4|184000.4|184108|184018|184089.2|183999.2|29
1721805380000|2024-07-24 07:16:20|184082.5|183992.5|184084|183994|184088.8|183998.8|184067.4|183977.4|29
1721805390000|2024-07-24 07:16:30|184085|183995|184103.1|184013.1|184105.6|184015.6|184082|183992|20
1721805400000|2024-07-24 07:16:40|184099.2|184009.2|184099.7|184009.7|184099.7|184009.7|184090.9|184000.9|22
1721805410000|2024-07-24 07:16:50|184100.6|184010.6|184122.8|184032.8|184125.8|184035.8|184100.6|184010.6|25
1721805420000|2024-07-24 07:17:00|184116.9|184026.9|184119.1|184029.1|184127.9|184037.9|184116.5|184026.5|24
1721805430000|2024-07-24 07:17:10|184117.8|184027.8|184098.8|184008.8|184122.6|184032.6|184093.1|184003.1|25
1721805440000|2024-07-24 07:17:20|184098.6|184008.6|184095.5|184005.5|184102.4|184012.4|184095.5|184005.5|19
1721805450000|2024-07-24 07:17:30|184098.1|184008.1|184101.7|184011.7|184104.6|184014.6|184094.8|184004.8|18
1721805460000|2024-07-24 07:17:40|184103.6|184013.6|184107.9|184017.9|184109.5|184019.5|184093.9|184003.9|19
1721805470000|2024-07-24 07:17:50|184107.8|184017.8|184103|184013|184107.8|184017.8|184102.6|184012.6|21
1721805480000|2024-07-24 07:18:00|184094.2|184004.2|184072.1|183982.1|184094.2|184004.2|184072.1|183982.1|28
1721805490000|2024-07-24 07:18:10|184068.4|183978.4|184074.2|183984.2|184081.8|183991.8|184065.6|183975.6|22
1721805500000|2024-07-24 07:18:20|184074.6|183984.6|184062.8|183972.8|184074.6|183984.6|184062.8|183972.8|27
1721805510000|2024-07-24 07:18:30|184061.9|183971.9|184007.2|183917.2|184061.9|183971.9|184000.2|183910.2|29
1721805520000|2024-07-24 07:18:40|184008.5|183918.5|183995|183905|184011.9|183921.9|183995|183905|29
1721805530000|2024-07-24 07:18:50|183995.1|183905.1|184010.4|183920.4|184013.6|183923.6|183993.6|183903.6|18
1721805540000|2024-07-24 07:19:00|184011.7|183921.7|184024|183934|184034.5|183944.5|184011.7|183921.7|29
1721805550000|2024-07-24 07:19:10|184023.9|183933.9|184027.6|183937.6|184029.5|183939.5|184017.2|183927.2|22
1721805560000|2024-07-24 07:19:20|184027.4|183937.4|184028.6|183938.6|184052.3|183962.3|184026.8|183936.8|20
1721805570000|2024-07-24 07:19:30|184033.3|183943.3|184025.2|183935.2|184033.6|183943.6|184025.2|183935.2|8
1721805580000|2024-07-24 07:19:40|184023.6|183933.6|183943.5|183853.5|184023.6|183933.6|183938.7|183848.7|15
1721805590000|2024-07-24 07:19:50|183942.5|183852.5|183900.1|183810.1|183942.5|183852.5|183894.4|183804.4|32
1721805600000|2024-07-24 07:20:00|183902.1|183812.1|183896.1|183806.1|183902.3|183812.3|183894.4|183804.4|17
1721805610000|2024-07-24 07:20:10|183894.3|183804.3|183885.1|183795.1|183896.7|183806.7|183882.7|183792.7|29
1721805620000|2024-07-24 07:20:20|183884|183794|183880.3|183790.3|183884.7|183794.7|183877.4|183787.4|17
1721805630000|2024-07-24 07:20:30|183872.6|183782.6|183866.4|183776.4|183875.8|183785.8|183865.1|183775.1|15
1721805640000|2024-07-24 07:20:40|183864.8|183774.8|183863.7|183773.7|183865.5|183775.5|183863.1|183773.1|12
1721805650000|2024-07-24 07:20:50|183863.9|183773.9|183857.7|183767.7|183863.9|183773.9|183857.7|183767.7|12
1721805660000|2024-07-24 07:21:00|183857.9|183767.9|183865.2|183775.2|183872.6|183782.6|183857.9|183767.9|24
1721805670000|2024-07-24 07:21:10|183863.6|183773.6|183866.7|183776.7|183871.3|183781.3|183863.6|183773.6|14
1721805680000|2024-07-24 07:21:20|183867.5|183777.5|184032.4|183942.4|184035.6|183945.6|183865.6|183775.6|16
1721805690000|2024-07-24 07:21:30|184025.5|183935.5|184065.5|183975.5|184077.2|183987.2|184007.6|183917.6|28
1721805700000|2024-07-24 07:21:40|184064.2|183974.2|184042.1|183952.1|184110.2|184020.2|184009.1|183919.1|32
1721805710000|2024-07-24 07:21:50|184048.2|183958.2|184000.9|183910.9|184048.5|183958.5|184000.9|183910.9|29
1721805720000|2024-07-24 07:22:00|184003.3|183913.3|184022.5|183932.5|184022.5|183932.5|183994.2|183904.2|24
1721805730000|2024-07-24 07:22:10|184024|183934|183983.6|183893.6|184024|183934|183977.6|183887.6|33
1721805740000|2024-07-24 07:22:20|183984.9|183894.9|183932.6|183842.6|183988.4|183898.4|183929.2|183839.2|25
1721805750000|2024-07-24 07:22:30|183930|183840|183965.9|183875.9|183971.7|183881.7|183925.7|183835.7|25
1721805760000|2024-07-24 07:22:40|183966|183876|183967.4|183877.4|183969.9|183879.9|183965.4|183875.4|23
1721805770000|2024-07-24 07:22:50|183962.9|183872.9|183998.1|183908.1|184002.5|183912.5|183958.5|183868.5|28
1721805780000|2024-07-24 07:23:00|183996.5|183906.5|183937.2|183847.2|183998.7|183908.7|183935.9|183845.9|28
1721805790000|2024-07-24 07:23:10|183937.1|183847.1|183963.2|183873.2|183966.8|183876.8|183935.1|183845.1|27
1721805800000|2024-07-24 07:23:20|183968.7|183878.7|183972.1|183882.1|183973.7|183883.7|183966.1|183876.1|18
1721805810000|2024-07-24 07:23:30|183975.7|183885.7|184001.7|183911.7|184010.6|183920.6|183969.6|183879.6|18
1721805820000|2024-07-24 07:23:40|183999.1|183909.1|184004.7|183914.7|184011|183921|183997.2|183907.2|27
1721805830000|2024-07-24 07:23:50|184008.6|183918.6|184003.2|183913.2|184012.4|183922.4|183989|183899|27
1721805840000|2024-07-24 07:24:00|184001.8|183911.8|183992.5|183902.5|184013.4|183923.4|183982.7|183892.7|31
1721805850000|2024-07-24 07:24:10|183986.1|183896.1|183984.3|183894.3|183997|183907|183979|183889|28
1721805860000|2024-07-24 07:24:20|183976.7|183886.7|183976.5|183886.5|183982.2|183892.2|183959.7|183869.7|28
1721805870000|2024-07-24 07:24:30|183977.1|183887.1|183957|183867|183982.5|183892.5|183946|183856|30
1721805880000|2024-07-24 07:24:40|183953.2|183863.2|183952.8|183862.8|183965|183875|183947.8|183857.8|25
1721805890000|2024-07-24 07:24:50|183952.7|183862.7|183948.2|183858.2|183954.9|183864.9|183945.6|183855.6|18
1721805900000|2024-07-24 07:25:00|183933.2|183843.2|183935.2|183845.2|183948.2|183858.2|183918.1|183828.1|29
1721805910000|2024-07-24 07:25:10|184003.8|183913.8|184053.8|183963.8|184056.8|183966.8|184003.8|183913.8|27
1721805920000|2024-07-24 07:25:20|184050.6|183960.6|184050.1|183960.1|184053.8|183963.8|184042.6|183952.6|24
1721805930000|2024-07-24 07:25:30|184047.7|183957.7|183991.9|183901.9|184048.6|183958.6|183991.9|183901.9|22
1721805940000|2024-07-24 07:25:40|183993.6|183903.6|184014.3|183924.3|184029.7|183939.7|183985.7|183895.7|29
1721805950000|2024-07-24 07:25:50|184018|183928|184052.3|183962.3|184055|183965|184014.2|183924.2|26
1721805960000|2024-07-24 07:26:00|184053.6|183963.6|184062.4|183972.4|184062.6|183972.6|184051.7|183961.7|22
1721805970000|2024-07-24 07:26:10|184061.1|183971.1|184030.2|183940.2|184061.1|183971.1|184030.2|183940.2|20
1721805980000|2024-07-24 07:26:20|184035.8|183945.8|184014.7|183924.7|184037.7|183947.7|184009|183919|18
1721805990000|2024-07-24 07:26:30|184009.6|183919.6|184014.4|183924.4|184017.8|183927.8|184003.3|183913.3|23
1721806000000|2024-07-24 07:26:40|184015.6|183925.6|184033.5|183943.5|184033.5|183943.5|184012.7|183922.7|17
1721806010000|2024-07-24 07:26:50|184027|183937|184023.8|183933.8|184028.3|183938.3|184022.8|183932.8|14
1721806020000|2024-07-24 07:27:00|184026.8|183936.8|184027|183937|184032.4|183942.4|184020.1|183930.1|26
1721806030000|2024-07-24 07:27:10|184023.3|183933.3|184029.1|183939.1|184035.9|183945.9|184023.3|183933.3|27
1721806040000|2024-07-24 07:27:20|184027.6|183937.6|184028.1|183938.1|184028.1|183938.1|184027.3|183937.3|4
1721806050000|2024-07-24 07:27:30|184028.8|183938.8|184030|183940|184032.5|183942.5|184026.6|183936.6|17
1721806060000|2024-07-24 07:27:40|184022.8|183932.8|184024.9|183934.9|184031.2|183941.2|184022.5|183932.5|12
1721806070000|2024-07-24 07:27:50|184006|183916|183993.1|183903.1|184008|183918|183992.9|183902.9|17
1721806080000|2024-07-24 07:28:00|183990.2|183900.2|184005.8|183915.8|184013.3|183923.3|183990.1|183900.1|18
1721806090000|2024-07-24 07:28:10|184006.9|183916.9|184007.1|183917.1|184008.9|183918.9|184006.9|183916.9|5
1721806100000|2024-07-24 07:28:20|184006.9|183916.9|184006.1|183916.1|184014.5|183924.5|183995.9|183905.9|18
1721806110000|2024-07-24 07:28:30|184005.9|183915.9|184007.8|183917.8|184007.8|183917.8|184003.6|183913.6|8
1721806120000|2024-07-24 07:28:40|184009.9|183919.9|184009.8|183919.8|184016.2|183926.2|184009.8|183919.8|20
1721806130000|2024-07-24 07:28:50|184011|183921|183999.9|183909.9|184011.7|183921.7|183995.8|183905.8|15
1721806140000|2024-07-24 07:29:00|184004|183914|183994.8|183904.8|184004.9|183914.9|183994.8|183904.8|16
1721806150000|2024-07-24 07:29:10|183998.6|183908.6|183993.2|183903.2|183998.6|183908.6|183991.4|183901.4|12
1721806160000|2024-07-24 07:29:20|183995|183905|183951.9|183861.9|183995.9|183905.9|183945.8|183855.8|14
1721806170000|2024-07-24 07:29:30|183952.3|183862.3|183944.2|183854.2|183952.3|183862.3|183938.5|183848.5|11
1721806180000|2024-07-24 07:29:40|183942.2|183852.2|183954.3|183864.3|183954.3|183864.3|183919|183829|19
1721806190000|2024-07-24 07:29:50|183959.4|183869.4|183909.2|183819.2|183959.4|183869.4|183896.5|183806.5|25
1721806200000|2024-07-24 07:30:00|183932.9|183842.9|184023.9|183933.9|184025.4|183935.4|183927.1|183837.1|33
1721806210000|2024-07-24 07:30:10|184026.5|183936.5|183990|183900|184040.3|183950.3|183982.3|183892.3|35
1721806220000|2024-07-24 07:30:20|183990.4|183900.4|183992.2|183902.2|184002.6|183912.6|183974.5|183884.5|25
1721806230000|2024-07-24 07:30:30|183991.3|183901.3|183909.8|183819.8|183991.3|183901.3|183904.4|183814.4|33
1721806240000|2024-07-24 07:30:40|183912.9|183822.9|183907.6|183817.6|183925|183835|183902.9|183812.9|26
1721806250000|2024-07-24 07:30:50|183908.6|183818.6|183917.1|183827.1|183920.1|183830.1|183900.5|183810.5|21
1721806260000|2024-07-24 07:31:00|183918.2|183828.2|183914.9|183824.9|183919.9|183829.9|183907.8|183817.8|31
1721806270000|2024-07-24 07:31:10|183914.8|183824.8|183885.9|183795.9|183917|183827|183885.9|183795.9|20
1721806280000|2024-07-24 07:31:20|183891.6|183801.6|183879.1|183789.1|183901.8|183811.8|183877.2|183787.2|26
1721806290000|2024-07-24 07:31:30|183878.5|183788.5|183885|183795|183885|183795|183875.7|183785.7|17
1721806300000|2024-07-24 07:31:40|183886.4|183796.4|183887.9|183797.9|183888.8|183798.8|183885.8|183795.8|14
1721806310000|2024-07-24 07:31:50|183887.7|183797.7|183811.9|183721.9|183889.7|183799.7|183811.9|183721.9|15
1721806320000|2024-07-24 07:32:00|183822.6|183732.6|183806.1|183716.1|183822.6|183732.6|183800.7|183710.7|34
1721806330000|2024-07-24 07:32:10|183805.7|183715.7|183788|183698|183815.7|183725.7|183788|183698|31
1721806340000|2024-07-24 07:32:20|183785|183695|183911.8|183821.8|183922.8|183832.8|183777|183687|32
1721806350000|2024-07-24 07:32:30|183909.9|183819.9|183889.2|183799.2|183909.9|183819.9|183847.6|183757.6|32
1721806360000|2024-07-24 07:32:40|183884.8|183794.8|183909.6|183819.6|183927|183837|183884.8|183794.8|25
1721806370000|2024-07-24 07:32:50|183907.9|183817.9|183892|183802|183907.9|183817.9|183888.3|183798.3|24
1721806380000|2024-07-24 07:33:00|183895.6|183805.6|183906.7|183816.7|183908.8|183818.8|183894.3|183804.3|31
1721806390000|2024-07-24 07:33:10|183907.6|183817.6|183895.4|183805.4|183928.7|183838.7|183886.4|183796.4|28
1721806400000|2024-07-24 07:33:20|183891.9|183801.9|183840|183750|183891.9|183801.9|183838.8|183748.8|27
1721806410000|2024-07-24 07:33:30|183840.9|183750.9|183821.6|183731.6|183840.9|183750.9|183821.6|183731.6|35
1721806420000|2024-07-24 07:33:40|183819.8|183729.8|183838.2|183748.2|183838.2|183748.2|183805.1|183715.1|33
1721806430000|2024-07-24 07:33:50|183839.2|183749.2|183791.6|183701.6|183840.6|183750.6|183791.6|183701.6|32
1721806440000|2024-07-24 07:34:00|183790.5|183700.5|183818.8|183728.8|183818.8|183728.8|183790.5|183700.5|27
1721806450000|2024-07-24 07:34:10|183819.7|183729.7|183791.4|183701.4|183832.5|183742.5|183783.6|183693.6|27
1721806460000|2024-07-24 07:34:20|183793.8|183703.8|183795.9|183705.9|183796.4|183706.4|183791.9|183701.9|18
1721806470000|2024-07-24 07:34:30|183796.2|183706.2|183841.4|183751.4|183841.9|183751.9|183794.2|183704.2|19
1721806480000|2024-07-24 07:34:40|183846.4|183756.4|183841|183751|183850.2|183760.2|183841|183751|21
1721806490000|2024-07-24 07:34:50|183840.7|183750.7|183861.8|183771.8|183861.8|183771.8|183840.7|183750.7|18
1721806500000|2024-07-24 07:35:00|183860.9|183770.9|183859.2|183769.2|183861.3|183771.3|183857.9|183767.9|13
1721806510000|2024-07-24 07:35:10|183858.5|183768.5|183858.8|183768.8|183872.8|183782.8|183858.4|183768.4|17
1721806520000|2024-07-24 07:35:20|183859.1|183769.1|183859.4|183769.4|183865.9|183775.9|183858.4|183768.4|20
1721806530000|2024-07-24 07:35:30|183860.9|183770.9|183871.4|183781.4|183873.4|183783.4|183860.9|183770.9|22
1721806540000|2024-07-24 07:35:40|183870.4|183780.4|183884.2|183794.2|183886.6|183796.6|183865|183775|18
1721806550000|2024-07-24 07:35:50|183884.1|183794.1|183875.4|183785.4|183884.1|183794.1|183875.3|183785.3|18
1721806560000|2024-07-24 07:36:00|183875.5|183785.5|183853.3|183763.3|183878.1|183788.1|183853.1|183763.1|25
1721806570000|2024-07-24 07:36:10|183852.9|183762.9|183870.7|183780.7|183873.9|183783.9|183844.1|183754.1|17
1721806580000|2024-07-24 07:36:20|183870.8|183780.8|183884.1|183794.1|183884.3|183794.3|183870.1|183780.1|15
1721806590000|2024-07-24 07:36:30|183881.6|183791.6|183876.5|183786.5|183881.6|183791.6|183867.1|183777.1|9
1721806600000|2024-07-24 07:36:40|183875.7|183785.7|183882|183792|183882|183792|183875.7|183785.7|21
1721806610000|2024-07-24 07:36:50|183880.1|183790.1|183874.5|183784.5|183880.1|183790.1|183873.9|183783.9|9
1721806620000|2024-07-24 07:37:00|183870.3|183780.3|183863|183773|183870.3|183780.3|183853.8|183763.8|19
1721806630000|2024-07-24 07:37:10|183862.6|183772.6|183849.5|183759.5|183863.4|183773.4|183849.5|183759.5|11
1721806640000|2024-07-24 07:37:20|183848.8|183758.8|183865.6|183775.6|183869.1|183779.1|183811.5|183721.5|27
1721806650000|2024-07-24 07:37:30|183868.4|183778.4|183866.6|183776.6|183869.6|183779.6|183862.1|183772.1|26
1721806660000|2024-07-24 07:37:40|183863.8|183773.8|183867|183777|183868.2|183778.2|183863|183773|17
1721806670000|2024-07-24 07:37:50|183862.9|183772.9|183866.1|183776.1|183875.9|183785.9|183862.9|183772.9|22
1721806680000|2024-07-24 07:38:00|183866|183776|183870.1|183780.1|183875.2|183785.2|183865.8|183775.8|20
1721806690000|2024-07-24 07:38:10|183869|183779|183834.7|183744.7|183872.6|183782.6|183831.1|183741.1|18
1721806700000|2024-07-24 07:38:20|183831|183741|183782.3|183692.3|183831|183741|183741.1|183651.1|30
1721806710000|2024-07-24 07:38:30|183780.4|183690.4|183805.1|183715.1|183805.1|183715.1|183778.3|183688.3|30
1721806720000|2024-07-24 07:38:40|183799.6|183709.6|183842.1|183752.1|183842.4|183752.4|183796.4|183706.4|22
1721806730000|2024-07-24 07:38:50|183845.3|183755.3|183831.1|183741.1|183853.1|183763.1|183821.7|183731.7|24
1721806740000|2024-07-24 07:39:00|183830.9|183740.9|183862.9|183772.9|183862.9|183772.9|183826.3|183736.3|24
1721806750000|2024-07-24 07:39:10|183863.9|183773.9|183827.5|183737.5|183865.5|183775.5|183822.5|183732.5|18
1721806760000|2024-07-24 07:39:20|183828.1|183738.1|183847.1|183757.1|183847.1|183757.1|183828.1|183738.1|13
1721806770000|2024-07-24 07:39:30|183846.8|183756.8|183848|183758|183851.4|183761.4|183835.6|183745.6|21
1721806780000|2024-07-24 07:39:40|183848.2|183758.2|183851|183761|183851.5|183761.5|183840.7|183750.7|19
1721806790000|2024-07-24 07:39:50|183849.7|183759.7|183853.2|183763.2|183858.4|183768.4|183845|183755|26
1721806800000|2024-07-24 07:40:00|183851.1|183761.1|183871.9|183781.9|183871.9|183781.9|183851.1|183761.1|18
1721806810000|2024-07-24 07:40:10|183872.1|183782.1|183864.9|183774.9|183872.1|183782.1|183862.9|183772.9|24
1721806820000|2024-07-24 07:40:20|183865|183775|183872.3|183782.3|183890.2|183800.2|183859.9|183769.9|20
1721806830000|2024-07-24 07:40:30|183867.7|183777.7|183861.7|183771.7|183871.1|183781.1|183857|183767|22
1721806840000|2024-07-24 07:40:40|183860|183770|183849.2|183759.2|183860|183770|183831.5|183741.5|21
1721806850000|2024-07-24 07:40:50|183849|183759|183848.7|183758.7|183849|183759|183846.4|183756.4|8
1721806860000|2024-07-24 07:41:00|183847.7|183757.7|183801.3|183711.3|183847.7|183757.7|183796.9|183706.9|29
1721806870000|2024-07-24 07:41:10|183800|183710|183794.1|183704.1|183802.1|183712.1|183791.4|183701.4|22
1721806880000|2024-07-24 07:41:20|183797.6|183707.6|183790.8|183700.8|183797.6|183707.6|183785.8|183695.8|19
1721806890000|2024-07-24 07:41:30|183785.4|183695.4|183764.3|183674.3|183786|183696|183764.3|183674.3|19
1721806900000|2024-07-24 07:41:40|183761.6|183671.6|183731|183641|183770.7|183680.7|183719.3|183629.3|28
1721806910000|2024-07-24 07:41:50|183733.9|183643.9|183734|183644|183740.1|183650.1|183731.5|183641.5|19
1721806920000|2024-07-24 07:42:00|183733.7|183643.7|183738.4|183648.4|183748.2|183658.2|183733.7|183643.7|22
1721806930000|2024-07-24 07:42:10|183739|183649|183744.5|183654.5|183746.2|183656.2|183739|183649|20
1721806940000|2024-07-24 07:42:20|183745.8|183655.8|183776|183686|183776|183686|183744.7|183654.7|12
1721806950000|2024-07-24 07:42:30|183788.1|183698.1|183767.5|183677.5|183792.4|183702.4|183767.5|183677.5|18
1721806960000|2024-07-24 07:42:40|183767.3|183677.3|183769.2|183679.2|183769.2|183679.2|183763.8|183673.8|18
1721806970000|2024-07-24 07:42:50|183769.3|183679.3|183765.3|183675.3|183769.6|183679.6|183765.2|183675.2|10
1721806980000|2024-07-24 07:43:00|183765.2|183675.2|183737.5|183647.5|183771.4|183681.4|183737.5|183647.5|14
1721806990000|2024-07-24 07:43:10|183740.3|183650.3|183741.5|183651.5|183743.8|183653.8|183734.7|183644.7|11
1721807000000|2024-07-24 07:43:20|183738.7|183648.7|183742.3|183652.3|183744.7|183654.7|183738.6|183648.6|10
1721807010000|2024-07-24 07:43:30|183745.8|183655.8|183736.2|183646.2|183745.8|183655.8|183719.2|183629.2|11
1721807020000|2024-07-24 07:43:40|183736.3|183646.3|183736.8|183646.8|183737|183647|183736.3|183646.3|10
1721807030000|2024-07-24 07:43:50|183737.5|183647.5|183727.8|183637.8|183737.5|183647.5|183727.8|183637.8|5
1721807040000|2024-07-24 07:44:00|183733.1|183643.1|183734.5|183644.5|183734.5|183644.5|183725.9|183635.9|15
1721807050000|2024-07-24 07:44:10|183732.1|183642.1|183731.1|183641.1|183739.1|183649.1|183728.5|183638.5|17
1721807060000|2024-07-24 07:44:20|183729.5|183639.5|183682.3|183592.3|183730.1|183640.1|183675.3|183585.3|27
1721807070000|2024-07-24 07:44:30|183686.3|183596.3|183683.8|183593.8|183688.7|183598.7|183678|183588|19
1721807080000|2024-07-24 07:44:40|183680.5|183590.5|183690.1|183600.1|183704|183614|183680.5|183590.5|25
1721807090000|2024-07-24 07:44:50|183690|183600|183680.8|183590.8|183693.4|183603.4|183677.7|183587.7|12
1721807100000|2024-07-24 07:45:00|183681|183591|183701.5|183611.5|183701.5|183611.5|183680.3|183590.3|23
1721807110000|2024-07-24 07:45:10|183699.8|183609.8|183674.3|183584.3|183703.6|183613.6|183673.4|183583.4|25
1721807120000|2024-07-24 07:45:20|183674.4|183584.4|183674.4|183584.4|183675.5|183585.5|183673.9|183583.9|7
1721807130000|2024-07-24 07:45:30|183674.6|183584.6|183635.8|183545.8|183680.2|183590.2|183617.5|183527.5|21
1721807140000|2024-07-24 07:45:40|183609.8|183479.8|183560.3|183430.3|183613.2|183483.2|183526.2|183396.2|36
1721807150000|2024-07-24 07:45:50|183560.4|183430.4|183564.6|183434.6|183569.1|183439.1|183546.4|183416.4|35
1721807160000|2024-07-24 07:46:00|183563.3|183433.3|183543.3|183413.3|183563.3|183433.3|183543.3|183413.3|26
1721807170000|2024-07-24 07:46:10|183542.2|183412.2|183542.6|183412.6|183542.7|183412.7|183540.8|183410.8|10
1721807180000|2024-07-24 07:46:20|183543.1|183413.1|183540.2|183410.2|183543.1|183413.1|183539.9|183409.9|11
1721807190000|2024-07-24 07:46:30|183540.3|183410.3|183527|183437|183553.7|183437|183520.2|183404.6|8
1721807200000|2024-07-24 07:46:40|183525.7|183435.7|183527.6|183437.6|183530.4|183440.4|183520.4|183430.4|19
1721807210000|2024-07-24 07:46:50|183527.4|183437.4|183515.6|183425.6|183529.3|183439.3|183515.5|183425.5|11
1721807220000|2024-07-24 07:47:00|183509.5|183419.5|183502.7|183372.7|183512.4|183419.5|183477.5|183347.5|27
1721807230000|2024-07-24 07:47:10|183502.5|183372.5|183460.1|183330.1|183502.5|183372.5|183457.8|183327.8|18
1721807240000|2024-07-24 07:47:20|183461.3|183331.3|183462.4|183332.4|183462.5|183332.5|183460.1|183330.1|11
1721807250000|2024-07-24 07:47:30|183450.3|183360.3|183498.6|183408.6|183498.6|183408.6|183450.1|183360.1|28
1721807260000|2024-07-24 07:47:40|183498.5|183408.5|183492.3|183402.3|183507.6|183417.6|183487.6|183397.6|13
1721807270000|2024-07-24 07:47:50|183491|183401|183484.2|183394.2|183493.4|183403.4|183484.2|183394.2|18
1721807280000|2024-07-24 07:48:00|183488.6|183398.6|183489.8|183399.8|183494.2|183404.2|183486.3|183396.3|20
1721807290000|2024-07-24 07:48:10|183489.6|183399.6|183479.2|183389.2|183491.2|183401.2|183458.9|183368.9|19
1721807300000|2024-07-24 07:48:20|183478.9|183388.9|183485.6|183395.6|183491.2|183401.2|183478.5|183388.5|21
1721807310000|2024-07-24 07:48:30|183488.4|183398.4|183489.2|183399.2|183489.2|183399.2|183488.4|183398.4|6
1721807320000|2024-07-24 07:48:40|183497.4|183407.4|183592.2|183502.2|183593.5|183503.5|183479|183389|31
1721807330000|2024-07-24 07:48:50|183597.3|183507.3|183588.8|183498.8|183603|183513|183588.8|183498.8|25
1721807340000|2024-07-24 07:49:00|183588.9|183498.9|183580.8|183490.8|183588.9|183498.9|183575.8|183485.8|22
1721807350000|2024-07-24 07:49:10|183580.6|183490.6|183557.3|183467.3|183583|183493|183557|183467|16
1721807360000|2024-07-24 07:49:20|183556.7|183466.7|183505.5|183415.5|183561.8|183471.8|183503.6|183413.6|25
1721807370000|2024-07-24 07:49:30|183507.8|183417.8|183512.5|183422.5|183540.3|183450.3|183505.7|183415.7|29
1721807380000|2024-07-24 07:49:40|183512.8|183422.8|183504|183414|183521.8|183431.8|183504|183414|25
1721807390000|2024-07-24 07:49:50|183501.1|183411.1|183519.7|183429.7|183525.2|183435.2|183501.1|183411.1|19
1721807400000|2024-07-24 07:50:00|183521.4|183431.4|183532|183442|183544.7|183454.7|183519.2|183429.2|27
1721807410000|2024-07-24 07:50:10|183532.7|183442.7|183560.3|183470.3|183560.3|183470.3|183525.7|183435.7|18
1721807420000|2024-07-24 07:50:20|183585.8|183495.8|183641.4|183551.4|183641.4|183551.4|183585.8|183495.8|30
1721807430000|2024-07-24 07:50:30|183641.6|183551.6|183646.6|183556.6|183648.2|183558.2|183608.9|183518.9|30
1721807440000|2024-07-24 07:50:40|183647.7|183557.7|183652|183562|183655.1|183565.1|183647.2|183557.2|21
1721807450000|2024-07-24 07:50:50|183651.8|183561.8|183650.8|183560.8|183655.8|183565.8|183637.7|183547.7|23
1721807460000|2024-07-24 07:51:00|183646.3|183556.3|183624.5|183534.5|183654.7|183564.7|183594.4|183504.4|26
1721807470000|2024-07-24 07:51:10|183624.6|183534.6|183531.7|183441.7|183624.6|183534.6|183531.7|183441.7|27
1721807480000|2024-07-24 07:51:20|183534.4|183444.4|183442|183352|183536|183446|183406.6|183316.6|23
1721807490000|2024-07-24 07:51:30|183443.6|183353.6|183494.2|183404.2|183494.2|183404.2|183440|183350|17
1721807500000|2024-07-24 07:51:40|183498|183408|183452.8|183362.8|183498|183408|183451|183361|26
1721807510000|2024-07-24 07:51:50|183453|183363|183403.8|183313.8|183455|183365|183403.8|183313.8|18
1721807520000|2024-07-24 07:52:00|183402.5|183312.5|183463.1|183373.1|183468.4|183378.4|183402.5|183312.5|22
1721807530000|2024-07-24 07:52:10|183462.7|183372.7|183455.2|183365.2|183463.3|183373.3|183424.1|183334.1|22
1721807540000|2024-07-24 07:52:20|183518.5|183428.5|183510.6|183420.6|183546.5|183456.5|183510.6|183420.6|29
1721807550000|2024-07-24 07:52:30|183509.4|183419.4|183524|183434|183545.9|183455.9|183509.4|183419.4|27
1721807560000|2024-07-24 07:52:40|183526|183436|183539.8|183449.8|183553.2|183463.2|183526|183436|25
1721807570000|2024-07-24 07:52:50|183538.1|183448.1|183565.4|183475.4|183565.4|183475.4|183533.9|183443.9|25
1721807580000|2024-07-24 07:53:00|183565.9|183475.9|183572.1|183482.1|183631.6|183541.6|183565.9|183475.9|28
1721807590000|2024-07-24 07:53:10|183559.9|183469.9|183558.7|183468.7|183566.2|183476.2|183554.8|183464.8|29
1721807600000|2024-07-24 07:53:20|183559|183469|183544.1|183414.1|183560.2|183469.4|183532.8|183402.8|30
1721807610000|2024-07-24 07:53:30|183542|183412|183549.4|183419.4|183549.4|183419.4|183514.2|183384.2|28
1721807620000|2024-07-24 07:53:40|183543.4|183413.4|183550.9|183420.9|183578.3|183448.3|183543.2|183413.2|36
1721807630000|2024-07-24 07:53:50|183551.1|183421.1|183622.7|183492.7|183622.7|183492.7|183546.4|183416.4|21
1721807640000|2024-07-24 07:54:00|183620.2|183490.2|183632.7|183502.7|183634.8|183504.8|183617.1|183487.1|33
1721807650000|2024-07-24 07:54:10|183632.8|183502.8|183622.1|183492.1|183644.4|183514.4|183622.1|183492.1|26
1721807660000|2024-07-24 07:54:20|183619|183489|183609.7|183479.7|183619.9|183489.9|183606.1|183476.1|26
1721807670000|2024-07-24 07:54:30|183610|183480|183600.5|183510.5|183610.4|183515.3|183578.9|183472.1|20
1721807680000|2024-07-24 07:54:40|183601.4|183511.4|183598.1|183508.1|183603.1|183513.1|183595.9|183505.9|26
1721807690000|2024-07-24 07:54:50|183599.6|183509.6|183604.2|183514.2|183604.2|183514.2|183592.4|183502.4|16
1721807700000|2024-07-24 07:55:00|183607.1|183517.1|183606|183516|183607.8|183517.8|183586.5|183496.5|21
1721807710000|2024-07-24 07:55:10|183598.5|183508.5|183618.7|183528.7|183621.2|183531.2|183598.5|183508.5|19
1721807720000|2024-07-24 07:55:20|183618.3|183528.3|183636.8|183546.8|183639.7|183549.7|183616.3|183526.3|27
1721807730000|2024-07-24 07:55:30|183636.7|183546.7|183633.2|183543.2|183647|183557|183633.2|183543.2|19
1721807740000|2024-07-24 07:55:40|183633.1|183543.1|183719.7|183629.7|183721.6|183631.6|183633.1|183543.1|29
1721807750000|2024-07-24 07:55:50|183720.3|183630.3|183717.8|183627.8|183729.7|183639.7|183715|183625|21
1721807760000|2024-07-24 07:56:00|183714.8|183624.8|183707.1|183617.1|183716.7|183626.7|183701.3|183611.3|15
1721807770000|2024-07-24 07:56:10|183707.3|183617.3|183699.8|183609.8|183708.2|183618.2|183699.7|183609.7|8
1721807780000|2024-07-24 07:56:20|183698.3|183608.3|183692.5|183602.5|183698.7|183608.7|183692.5|183602.5|4
1721807790000|2024-07-24 07:56:30|183698|183608|183691.7|183601.7|183701.6|183611.6|183684.6|183594.6|15
1721807800000|2024-07-24 07:56:40|183620.1|183530.1|183595.7|183465.7|183620.1|183530.1|183576.2|183462.1|14
1721807810000|2024-07-24 07:56:50|183599.5|183469.5|183579|183449|183599.5|183469.5|183576.5|183446.5|12
1721807820000|2024-07-24 07:57:00|183578|183448|183583.7|183453.7|183585.6|183455.6|183578|183448|20
1721807830000|2024-07-24 07:57:10|183545.9|183455.9|183568.9|183438.9|183575.1|183461.8|183545.9|183432.1|18
1721807840000|2024-07-24 07:57:20|183565.7|183435.7|183565.6|183435.6|183568.3|183438.3|183562.2|183432.2|19
1721807850000|2024-07-24 07:57:30|183567.6|183437.6|183574.3|183444.3|183574.3|183444.3|183563|183433|14
1721807860000|2024-07-24 07:57:40|183574.5|183444.5|183555.1|183465.1|183574.5|183470.1|183554.7|183439.1|10
1721807870000|2024-07-24 07:57:50|183558.3|183468.3|183555.1|183465.1|183558.9|183468.9|183546|183456|15
1721807880000|2024-07-24 07:58:00|183551.1|183461.1|183547.2|183457.2|183634.6|183504.6|183547.2|183453.6|22
1721807890000|2024-07-24 07:58:10|183551.9|183461.9|183546.2|183456.2|183551.9|183461.9|183546.2|183456.2|8
1721807900000|2024-07-24 07:58:20|183548.2|183458.2|183543.7|183453.7|183549.6|183459.6|183543.7|183453.7|5
1721807910000|2024-07-24 07:58:30|183543.6|183453.6|183463.4|183373.4|183547.3|183457.3|183456.8|183366.8|6
1721807920000|2024-07-24 07:58:40|183464|183374|183462.3|183372.3|183464.2|183374.2|183457.4|183367.4|11
1721807930000|2024-07-24 07:58:50|183462.5|183372.5|183455.9|183365.9|183462.5|183372.5|183448.2|183358.2|8
1721807940000|2024-07-24 07:59:00|183455.3|183365.3|183452.2|183362.2|183455.4|183365.4|183452|183362|6
1721807950000|2024-07-24 07:59:10|183452.1|183362.1|183443.5|183353.5|183452.1|183362.1|183443.5|183353.5|6
1721807960000|2024-07-24 07:59:20|183443.2|183353.2|183427.3|183337.3|183443.2|183353.2|183420.3|183330.3|13
1721807970000|2024-07-24 07:59:30|183433.9|183343.9|183434.2|183344.2|183434.2|183344.2|183433.9|183343.9|2
1721807980000|2024-07-24 07:59:40|183438.4|183348.4|183552.7|183422.7|183552.7|183422.7|183438.4|183348.4|13
1721807990000|2024-07-24 07:59:50|183555.6|183425.6|183635.6|183359.3|183635.6|183425.6|183549.2|183359.3|9
1721808000000|2024-07-24 08:00:00|183663.7|183356|183601.7|183361.8|183669.8|183361.8|183601.7|183319.8|13
1721808010000|2024-07-24 08:00:10|183600.2|183361|183522.1|183392.1|183602.8|183430.2|183516.4|183356.8|19
1721808020000|2024-07-24 08:00:20|183523|183393|183441.2|183311.2|183525.8|183395.8|183386.9|183256.9|25
1721808030000|2024-07-24 08:00:30|183445.4|183315.4|183482.3|183352.3|183492.1|183362.1|183437.9|183307.9|9
1721808040000|2024-07-24 08:00:40|183485.2|183355.2|183481.1|183351.1|183485.2|183355.2|183480.4|183350.4|4
1721808050000|2024-07-24 08:00:50|183467|183377|183464.7|183374.7|183468.8|183378.8|183457.3|183367.3|7
1721808060000|2024-07-24 08:01:00|183464.9|183374.9|183453|183363|183464.9|183374.9|183453|183363|10
1721808070000|2024-07-24 08:01:10|183448.9|183358.9|183461.1|183371.1|183467.8|183377.8|183446.3|183356.3|19
1721808080000|2024-07-24 08:01:20|183459|183369|183501.5|183371.5|183501.5|183394.6|183453.2|183363.2|14
1721808090000|2024-07-24 08:01:30|183502.7|183372.7|183505|183375|183511.3|183381.3|183502.7|183372.7|21
1721808100000|2024-07-24 08:01:40|183510.1|183380.1|183654.3|183524.3|183666.9|183536.9|183508.3|183378.3|29
1721808110000|2024-07-24 08:01:50|183656.3|183526.3|183648.3|183518.3|183668.1|183538.1|183648.3|183518.3|34
1721808120000|2024-07-24 08:02:00|183645.1|183515.1|183680.6|183590.6|183698.9|183608.9|183645.1|183515.1|19
1721808130000|2024-07-24 08:02:10|183677.5|183587.5|183675.5|183585.5|183681.4|183591.4|183674.6|183584.6|9
1721808140000|2024-07-24 08:02:20|183678|183588|183678|183588|183678|183588|183675.5|183585.5|3
1721808150000|2024-07-24 08:02:30|183677|183587|183635.8|183545.8|183677|183587|183607.8|183517.8|21
1721808160000|2024-07-24 08:02:40|183641.9|183551.9|183634.1|183544.1|183641.9|183551.9|183634|183544|11
1721808170000|2024-07-24 08:02:50|183634|183544|183649.7|183559.7|183649.7|183559.7|183634|183544|7
1721808180000|2024-07-24 08:03:00|183643.9|183553.9|183576.9|183486.9|183643.9|183553.9|183559.6|183469.6|30
1721808190000|2024-07-24 08:03:10|183577.8|183487.8|183570.9|183480.9|183577.8|183487.8|183563.7|183473.7|27
1721808200000|2024-07-24 08:03:20|183572.8|183482.8|183573.6|183483.6|183575.9|183485.9|183570.1|183480.1|17
1721808210000|2024-07-24 08:03:30|183564.3|183474.3|183531.9|183441.9|183564.3|183474.3|183531.1|183441.1|22
1721808220000|2024-07-24 08:03:40|183530.8|183440.8|183537.4|183447.4|183550.1|183460.1|183529.1|183439.1|27
1721808230000|2024-07-24 08:03:50|183535|183445|183546.7|183456.7|183620.5|183530.5|183535|183445|23
1721808240000|2024-07-24 08:04:00|183554.4|183464.4|183532.1|183442.1|183554.9|183464.9|183530.1|183440.1|18
1721808250000|2024-07-24 08:04:10|183531.2|183441.2|183533.8|183443.8|183535.5|183445.5|183524.6|183434.6|19
1721808260000|2024-07-24 08:04:20|183535.6|183445.6|183566.7|183476.7|183578.3|183488.3|183528.2|183438.2|20
1721808270000|2024-07-24 08:04:30|183566.2|183476.2|183566.1|183476.1|183568.9|183478.9|183560.3|183470.3|20
1721808280000|2024-07-24 08:04:40|183568.2|183478.2|183569.8|183479.8|183606.8|183516.8|183561.5|183471.5|29
1721808290000|2024-07-24 08:04:50|183562.1|183472.1|183539.4|183449.4|183562.1|183472.1|183530.4|183440.4|26
1721808300000|2024-07-24 08:05:00|183535.8|183445.8|183455.9|183365.9|183549.1|183459.1|183455.9|183365.9|29
1721808310000|2024-07-24 08:05:10|183455.8|183365.8|183466.4|183376.4|183474|183384|183455.2|183365.2|25
1721808320000|2024-07-24 08:05:20|183466.6|183376.6|183487|183397|183499.1|183409.1|183466.6|183376.6|22
1721808330000|2024-07-24 08:05:30|183487.2|183397.2|183486.1|183396.1|183494.1|183404.1|183485.9|183395.9|26
1721808340000|2024-07-24 08:05:40|183486|183396|183483.1|183393.1|183486|183396|183481.1|183391.1|21
1721808350000|2024-07-24 08:05:50|183483.3|183393.3|183468.4|183378.4|183483.3|183393.3|183461.9|183371.9|21
1721808360000|2024-07-24 08:06:00|183465.6|183375.6|183456.2|183366.2|183468.1|183378.1|183456.2|183366.2|24
1721808370000|2024-07-24 08:06:10|183460.6|183370.6|183472.2|183382.2|183476.7|183386.7|183416.1|183326.1|24
1721808380000|2024-07-24 08:06:20|183473.4|183383.4|183477.1|183387.1|183483.8|183393.8|183473.4|183383.4|19
1721808390000|2024-07-24 08:06:30|183474.1|183384.1|183483.1|183393.1|183484.1|183394.1|183474.1|183384.1|13
1721808400000|2024-07-24 08:06:40|183485|183395|183484.6|183394.6|183488.1|183398.1|183484.2|183394.2|8
1721808410000|2024-07-24 08:06:50|183486.3|183396.3|183476.8|183386.8|183493.6|183403.6|183476.6|183386.6|17
1721808420000|2024-07-24 08:07:00|183478.3|183388.3|183471.1|183381.1|183478.3|183388.3|183466.9|183376.9|14
1721808430000|2024-07-24 08:07:10|183472.3|183382.3|183475.8|183385.8|183482.9|183392.9|183471.2|183381.2|15
1721808440000|2024-07-24 08:07:20|183474.5|183384.5|183447|183357|183474.6|183384.6|183446|183356|27
1721808450000|2024-07-24 08:07:30|183448|183358|183446.8|183356.8|183450.3|183360.3|183442.1|183352.1|15
1721808460000|2024-07-24 08:07:40|183447.9|183357.9|183447.3|183357.3|183449.5|183359.5|183444|183354|21
1721808470000|2024-07-24 08:07:50|183447.5|183357.5|183425.2|183335.2|183448.6|183358.6|183383.9|183293.9|25
1721808480000|2024-07-24 08:08:00|183424.4|183334.4|183415.6|183325.6|183424.6|183334.6|183399.3|183309.3|35
1721808490000|2024-07-24 08:08:10|183415.4|183325.4|183418.1|183328.1|183418.5|183328.5|183414|183324|11
1721808500000|2024-07-24 08:08:20|183417.9|183327.9|183407.8|183317.8|183423.1|183333.1|183401.4|183311.4|24
1721808510000|2024-07-24 08:08:30|183405.3|183315.3|183411.1|183321.1|183412.5|183322.5|183405.3|183315.3|12
1721808520000|2024-07-24 08:08:40|183413.9|183323.9|183523.8|183433.8|183529.6|183439.6|183407.9|183317.9|27
1721808530000|2024-07-24 08:08:50|183521|183431|183541.8|183451.8|183543.1|183453.1|183518.7|183428.7|24
1721808540000|2024-07-24 08:09:00|183540.1|183450.1|183603.9|183513.9|183608.5|183518.5|183528.7|183438.7|27
1721808550000|2024-07-24 08:09:10|183604.1|183514.1|183606.1|183516.1|183613.6|183523.6|183599.3|183509.3|18
1721808560000|2024-07-24 08:09:20|183610.3|183520.3|183611|183521|183617.9|183527.9|183606|183516|25
1721808570000|2024-07-24 08:09:30|183612.5|183522.5|183669.7|183579.7|183669.7|183579.7|183612.5|183522.5|33
1721808580000|2024-07-24 08:09:40|183667.4|183577.4|183626|183536|183700.9|183610.9|183620.4|183530.4|30
1721808590000|2024-07-24 08:09:50|183624.8|183534.8|183619.1|183529.1|183626.1|183536.1|183560.6|183470.6|19
1721808600000|2024-07-24 08:10:00|183614.5|183524.5|183637.5|183547.5|183643.6|183553.6|183610.8|183520.8|25
1721808610000|2024-07-24 08:10:10|183639.3|183549.3|183618.7|183528.7|183639.3|183549.3|183607.8|183517.8|25
1721808620000|2024-07-24 08:10:20|183618.9|183528.9|183635.8|183545.8|183640.4|183550.4|183618.9|183528.9|27
1721808630000|2024-07-24 08:10:30|183633.1|183543.1|183641.1|183551.1|183641.1|183551.1|183630.8|183540.8|13
1721808640000|2024-07-24 08:10:40|183638.1|183548.1|183636.1|183546.1|183639.4|183549.4|183606.3|183516.3|28
1721808650000|2024-07-24 08:10:50|183632.6|183542.6|183686.3|183596.3|183690.7|183600.7|183627|183537|14
1721808660000|2024-07-24 08:11:00|183692.8|183602.8|183691.2|183601.2|183697.4|183607.4|183688.3|183598.3|17
1721808670000|2024-07-24 08:11:10|183690.8|183600.8|183694.4|183604.4|183695|183605|183690.8|183600.8|11
1721808680000|2024-07-24 08:11:20|183694.2|183604.2|183686|183596|183700.6|183610.6|183686|183596|18
1721808690000|2024-07-24 08:11:30|183688|183598|183696.4|183606.4|183698.9|183608.9|183685.7|183595.7|19
1721808700000|2024-07-24 08:11:40|183699.2|183609.2|183644.3|183554.3|183700.2|183610.2|183634.4|183544.4|18
1721808710000|2024-07-24 08:11:50|183644.7|183554.7|183672.9|183582.9|183676.4|183586.4|183644.7|183554.7|18
1721808720000|2024-07-24 08:12:00|183670.3|183580.3|183665.5|183575.5|183681.4|183591.4|183665.5|183575.5|18
1721808730000|2024-07-24 08:12:10|183670.2|183580.2|183678.1|183588.1|183678.7|183588.7|183663.3|183573.3|20
1721808740000|2024-07-24 08:12:20|183678.4|183588.4|183681.1|183591.1|183681.8|183591.8|183676.4|183586.4|12
1721808750000|2024-07-24 08:12:30|183680.7|183590.7|183684|183594|183686.6|183596.6|183671.1|183581.1|23
1721808760000|2024-07-24 08:12:40|183684.2|183594.2|183678.3|183588.3|183684.4|183594.4|183678.3|183588.3|13
1721808770000|2024-07-24 08:12:50|183678.2|183588.2|183657.7|183567.7|183678.2|183588.2|183654.1|183564.1|16
1721808780000|2024-07-24 08:13:00|183657.6|183567.6|183677.3|183587.3|183685|183595|183655.1|183565.1|13
1721808790000|2024-07-24 08:13:10|183677|183587|183681.2|183591.2|183690.1|183600.1|183677|183587|13
1721808800000|2024-07-24 08:13:20|183679|183589|183695.1|183605.1|183695.3|183605.3|183652.1|183562.1|21
1721808810000|2024-07-24 08:13:30|183694.9|183604.9|183689.4|183599.4|183695.1|183605.1|183689.4|183599.4|11
1721808820000|2024-07-24 08:13:40|183689.2|183599.2|183684.7|183594.7|183694|183604|183684.7|183594.7|11
1721808830000|2024-07-24 08:13:50|183685.7|183595.7|183680.3|183590.3|183685.7|183595.7|183680.3|183590.3|14
1721808840000|2024-07-24 08:14:00|183681|183591|183667|183577|183685.8|183595.8|183667|183577|16
1721808850000|2024-07-24 08:14:10|183666.1|183576.1|183670.2|183580.2|183674.8|183584.8|183660.8|183570.8|14
1721808860000|2024-07-24 08:14:20|183671.2|183581.2|183674.1|183584.1|183674.7|183584.7|183671.2|183581.2|5
1721808870000|2024-07-24 08:14:30|183674.4|183584.4|183679.9|183589.9|183681|183591|183674.4|183584.4|14
1721808880000|2024-07-24 08:14:40|183681.7|183591.7|183706.2|183616.2|183706.7|183616.7|183679.6|183589.6|24
1721808890000|2024-07-24 08:14:50|183702.9|183612.9|183705.7|183615.7|183707.7|183617.7|183702.8|183612.8|15
1721808900000|2024-07-24 08:15:00|183706.7|183616.7|183706.8|183616.8|183709.7|183619.7|183704.5|183614.5|13
1721808910000|2024-07-24 08:15:10|183710.7|183620.7|183708.7|183618.7|183711.2|183621.2|183708.3|183618.3|10
1721808920000|2024-07-24 08:15:20|183785.6|183695.6|183797.6|183707.6|183812.7|183722.7|183777.6|183687.6|25
1721808930000|2024-07-24 08:15:30|183799.9|183709.9|183802.7|183712.7|183804|183714|183791.7|183701.7|16
1721808940000|2024-07-24 08:15:40|183803.7|183713.7|183796.4|183706.4|183818|183728|183796.4|183706.4|22
1721808950000|2024-07-24 08:15:50|183792.8|183702.8|183805.3|183715.3|183807|183717|183790.4|183700.4|13
1721808960000|2024-07-24 08:16:00|183806.3|183716.3|183810|183720|183815.7|183725.7|183805.8|183715.8|16
1721808970000|2024-07-24 08:16:10|183810.9|183720.9|183812.4|183722.4|183812.4|183722.4|183810.9|183720.9|3
1721808980000|2024-07-24 08:16:20|183812.7|183722.7|183817.6|183727.6|183820.3|183730.3|183810.9|183720.9|8
1721808990000|2024-07-24 08:16:30|183821.2|183731.2|183898.2|183808.2|183911.5|183821.5|183817.4|183727.4|20
1721809000000|2024-07-24 08:16:40|183894.6|183804.6|183896.8|183806.8|183907.4|183817.4|183894.6|183804.6|26
1721809010000|2024-07-24 08:16:50|183903.1|183813.1|183908|183818|183912.5|183822.5|183895.2|183805.2|25
1721809020000|2024-07-24 08:17:00|183910.5|183820.5|183914.3|183824.3|183914.3|183824.3|183907.8|183817.8|11
1721809030000|2024-07-24 08:17:10|183915.1|183825.1|183911.6|183821.6|183915.1|183825.1|183908.7|183818.7|12
1721809040000|2024-07-24 08:17:20|183912.7|183822.7|183914.9|183824.9|183919.8|183829.8|183909.6|183819.6|25
1721809050000|2024-07-24 08:17:30|183910.7|183820.7|183866.6|183776.6|183918.5|183828.5|183866.6|183776.6|22
1721809060000|2024-07-24 08:17:40|183866.5|183776.5|183905.8|183815.8|183905.9|183815.9|183863|183773|15
1721809070000|2024-07-24 08:17:50|183904.7|183814.7|183936.6|183846.6|183936.6|183846.6|183903.4|183813.4|29
1721809080000|2024-07-24 08:18:00|183930|183840|183933.2|183843.2|183933.2|183843.2|183928.1|183838.1|21
1721809090000|2024-07-24 08:18:10|183936|183846|183943.6|183853.6|183944.1|183854.1|183935.1|183845.1|25
1721809100000|2024-07-24 08:18:20|183941.2|183851.2|183944.5|183854.5|183948.5|183858.5|183935.6|183845.6|24
1721809110000|2024-07-24 08:18:30|183944.2|183854.2|183925.5|183835.5|183948.1|183858.1|183925.5|183835.5|24
1721809120000|2024-07-24 08:18:40|183922.6|183832.6|183906.5|183816.5|183924.6|183834.6|183906.5|183816.5|16
1721809130000|2024-07-24 08:18:50|183911.7|183821.7|183918.1|183828.1|183918.1|183828.1|183911.7|183821.7|14
1721809140000|2024-07-24 08:19:00|183919.3|183829.3|183929.2|183839.2|183932.5|183842.5|183919.3|183829.3|14
1721809150000|2024-07-24 08:19:10|183930|183840|183926.8|183836.8|183930.2|183840.2|183925.7|183835.7|12
1721809160000|2024-07-24 08:19:20|183925.9|183835.9|183930.4|183840.4|183931.7|183841.7|183925.1|183835.1|10
1721809170000|2024-07-24 08:19:30|183928.9|183838.9|183912.8|183822.8|183929.4|183839.4|183912.1|183822.1|9
1721809180000|2024-07-24 08:19:40|183914.7|183824.7|183924.2|183834.2|183924.2|183834.2|183910.3|183820.3|16
1721809190000|2024-07-24 08:19:50|183922|183832|183931.6|183841.6|183934.4|183844.4|183917.9|183827.9|12
1721809200000|2024-07-24 08:20:00|183929.7|183839.7|183940.5|183850.5|183940.5|183850.5|183924|183834|15
1721809210000|2024-07-24 08:20:10|183938|183848|183930.1|183840.1|183938|183848|183930.1|183840.1|7
1721809220000|2024-07-24 08:20:20|183928.5|183838.5|183926.8|183836.8|183930.1|183840.1|183925.5|183835.5|14
1721809230000|2024-07-24 08:20:30|183927.6|183837.6|183927|183837|183936|183846|183925.1|183835.1|23
1721809240000|2024-07-24 08:20:40|183927.8|183837.8|183930.6|183840.6|183937.6|183847.6|183927.8|183837.8|17
1721809250000|2024-07-24 08:20:50|183929.2|183839.2|183928.8|183838.8|183929.2|183839.2|183927.5|183837.5|9
1721809260000|2024-07-24 08:21:00|183927.6|183837.6|183917.9|183827.9|183927.6|183837.6|183917.9|183827.9|13
1721809270000|2024-07-24 08:21:10|183915.7|183825.7|183723.5|183633.5|183915.7|183825.7|183719.2|183629.2|17
1721809280000|2024-07-24 08:21:20|183727.9|183637.9|183771.8|183681.8|183782.3|183692.3|183727.9|183637.9|33
1721809290000|2024-07-24 08:21:30|183772.4|183682.4|183792.8|183702.8|183805|183715|183771.6|183681.6|26
1721809300000|2024-07-24 08:21:40|183792.6|183702.6|183799.8|183709.8|183802.5|183712.5|183791.8|183701.8|14
1721809310000|2024-07-24 08:21:50|183800|183710|183820.7|183730.7|183832|183742|183800|183710|21
1721809320000|2024-07-24 08:22:00|183818.4|183728.4|183792.1|183702.1|183818.4|183728.4|183792|183702|26
1721809330000|2024-07-24 08:22:10|183793.4|183703.4|183811.8|183721.8|183818.7|183728.7|183785.4|183695.4|27
1721809340000|2024-07-24 08:22:20|183811.9|183721.9|183809.1|183719.1|183817.5|183727.5|183799.5|183709.5|25
1721809350000|2024-07-24 08:22:30|183808.9|183718.9|183802.6|183712.6|183812.1|183722.1|183797.7|183707.7|22
1721809360000|2024-07-24 08:22:40|183801|183711|183795.8|183705.8|183805.3|183715.3|183795.8|183705.8|20
1721809370000|2024-07-24 08:22:50|183794.5|183704.5|183756.1|183666.1|183794.5|183704.5|183755.7|183665.7|24
1721809380000|2024-07-24 08:23:00|183752.8|183662.8|183793.5|183703.5|183798.6|183708.6|183752.8|183662.8|25
1721809390000|2024-07-24 08:23:10|183793.7|183703.7|183781.5|183691.5|183797.6|183707.6|183780.6|183690.6|29
1721809400000|2024-07-24 08:23:20|183781.6|183691.6|183790.8|183700.8|183800.7|183710.7|183781.4|183691.4|30
1721809410000|2024-07-24 08:23:30|183789.2|183699.2|183789.4|183699.4|183793|183703|183785.5|183695.5|23
1721809420000|2024-07-24 08:23:40|183791.5|183701.5|183702.2|183612.2|183791.5|183701.5|183650.9|183560.9|32
1721809430000|2024-07-24 08:23:50|183704.4|183614.4|183683.9|183593.9|183737.2|183647.2|183675.3|183585.3|36
1721809440000|2024-07-24 08:24:00|183683.7|183593.7|183738.8|183648.8|183740.5|183650.5|183679.8|183589.8|29
1721809450000|2024-07-24 08:24:10|183736.4|183646.4|183745.2|183655.2|183747.3|183657.3|183728|183638|26
1721809460000|2024-07-24 08:24:20|183744.9|183654.9|183730.2|183640.2|183746|183656|183719.2|183629.2|18
1721809470000|2024-07-24 08:24:30|183729.2|183639.2|183770.7|183680.7|183770.8|183680.8|183724.1|183634.1|29
1721809480000|2024-07-24 08:24:40|183781.6|183691.6|183786.9|183696.9|183798.4|183708.4|183742.8|183652.8|35
1721809490000|2024-07-24 08:24:50|183795.3|183705.3|183779.1|183689.1|183799.3|183709.3|183774.8|183684.8|25
1721809500000|2024-07-24 08:25:00|183781.5|183691.5|183797.2|183707.2|183797.2|183707.2|183770.6|183680.6|30
1721809510000|2024-07-24 08:25:10|183799.1|183709.1|183788.3|183698.3|183799.1|183709.1|183774.3|183684.3|29
1721809520000|2024-07-24 08:25:20|183785.7|183695.7|183767.2|183677.2|183788|183698|183766.4|183676.4|23
1721809530000|2024-07-24 08:25:30|183768|183678|183789.4|183699.4|183790.5|183700.5|183768|183678|17
1721809540000|2024-07-24 08:25:40|183787.8|183697.8|183767.7|183677.7|183789.4|183699.4|183767.7|183677.7|23
1721809550000|2024-07-24 08:25:50|183770.2|183680.2|183772.9|183682.9|183781.4|183691.4|183768.6|183678.6|22
1721809560000|2024-07-24 08:26:00|183773|183683|183772.1|183682.1|183801.5|183711.5|183772.1|183682.1|26
1721809570000|2024-07-24 08:26:10|183777.8|183687.8|183797.5|183707.5|183799.6|183709.6|183774.1|183684.1|17
1721809580000|2024-07-24 08:26:20|183798.1|183708.1|183780.4|183690.4|183798.5|183708.5|183774.8|183684.8|11
1721809590000|2024-07-24 08:26:30|183782.2|183692.2|183802.5|183712.5|183802.5|183712.5|183780.3|183690.3|13
1721809600000|2024-07-24 08:26:40|183803.2|183713.2|183802.9|183712.9|183803.2|183713.2|183802.9|183712.9|3
1721809610000|2024-07-24 08:26:50|183802.8|183712.8|183808.1|183718.1|183808.1|183718.1|183786.2|183696.2|19
1721809620000|2024-07-24 08:27:00|183808|183718|183810.1|183720.1|183811.2|183721.2|183804.7|183714.7|17
1721809630000|2024-07-24 08:27:10|183811.2|183721.2|183819.6|183729.6|183822.4|183732.4|183809.7|183719.7|12
1721809640000|2024-07-24 08:27:20|183819.5|183729.5|183857.8|183767.8|183860.5|183770.5|183818.9|183728.9|18
1721809650000|2024-07-24 08:27:30|183855.8|183765.8|183770|183680|183861.8|183771.8|183764.2|183674.2|25
1721809660000|2024-07-24 08:27:40|183775.7|183685.7|183775.2|183685.2|183775.9|183685.9|183766.7|183676.7|19
1721809670000|2024-07-24 08:27:50|183774.1|183684.1|183779.1|183689.1|183779.1|183689.1|183774.1|183684.1|8
1721809680000|2024-07-24 08:28:00|183777.6|183687.6|183816.1|183726.1|183817.7|183727.7|183777.5|183687.5|28
1721809690000|2024-07-24 08:28:10|183811.4|183721.4|183815.2|183725.2|183817.6|183727.6|183808.6|183718.6|24
1721809700000|2024-07-24 08:28:20|183816.7|183726.7|183812.8|183722.8|183819.4|183729.4|183807.5|183717.5|21
1721809710000|2024-07-24 08:28:30|183812.2|183722.2|183812.3|183722.3|183814.3|183724.3|183812.2|183722.2|9
1721809720000|2024-07-24 08:28:40|183811.6|183721.6|183813.9|183723.9|183817.2|183727.2|183806.1|183716.1|15
1721809730000|2024-07-24 08:28:50|183815.3|183725.3|183820.9|183730.9|183825.7|183735.7|183815.3|183725.3|10
1721809740000|2024-07-24 08:29:00|183812.6|183722.6|183834.6|183744.6|183838.7|183748.7|183811.3|183721.3|21
1721809750000|2024-07-24 08:29:10|183836.8|183746.8|183836|183746|183843.4|183753.4|183834.4|183744.4|22
1721809760000|2024-07-24 08:29:20|183837.1|183747.1|183789.6|183699.6|183845.3|183755.3|183774.1|183684.1|28
1721809770000|2024-07-24 08:29:30|183797|183707|183824.9|183734.9|183826.6|183736.6|183786.3|183696.3|22
1721809780000|2024-07-24 08:29:40|183822.1|183732.1|183837.4|183747.4|183838.9|183748.9|183818|183728|24
1721809790000|2024-07-24 08:29:50|183838.7|183748.7|183822.6|183732.6|183838.7|183748.7|183822.1|183732.1|17
1721809800000|2024-07-24 08:30:00|183819.2|183729.2|183846.1|183756.1|183846.1|183756.1|183803.6|183713.6|25
1721809810000|2024-07-24 08:30:10|183849.4|183759.4|183822.9|183732.9|183851.9|183761.9|183822.9|183732.9|29
1721809820000|2024-07-24 08:30:20|183823|183733|183809.1|183719.1|183823.4|183733.4|183809.1|183719.1|23
1721809830000|2024-07-24 08:30:30|183808.9|183718.9|183852.5|183762.5|183856.9|183766.9|183808.9|183718.9|26
1721809840000|2024-07-24 08:30:40|183853.7|183763.7|183861.2|183771.2|183867.6|183777.6|183852.4|183762.4|32
1721809850000|2024-07-24 08:30:50|183863.8|183773.8|183886.2|183796.2|183886.2|183796.2|183863.8|183773.8|21
1721809860000|2024-07-24 08:31:00|183883.8|183793.8|183881.3|183791.3|183888.6|183798.6|183876|183786|12
1721809870000|2024-07-24 08:31:10|183881.1|183791.1|183846.1|183756.1|183888.3|183798.3|183846.1|183756.1|28
1721809880000|2024-07-24 08:31:20|183839.8|183749.8|183880.7|183790.7|183885.3|183795.3|183839.2|183749.2|32
1721809890000|2024-07-24 08:31:30|183880.6|183790.6|183837.3|183747.3|183881.8|183791.8|183837.3|183747.3|8
1721809900000|2024-07-24 08:31:40|183838.8|183748.8|183870.1|183780.1|183870.1|183780.1|183834.7|183744.7|17
1721809910000|2024-07-24 08:31:50|183869.3|183779.3|183865.1|183775.1|183880.5|183790.5|183860.9|183770.9|20
1721809920000|2024-07-24 08:32:00|183864.5|183774.5|183879.3|183789.3|183881.9|183791.9|183862.5|183772.5|24
1721809930000|2024-07-24 08:32:10|183875.6|183785.6|183882.4|183792.4|183886.6|183796.6|183875.5|183785.5|15
1721809940000|2024-07-24 08:32:20|183883.1|183793.1|183889|183799|183889.3|183799.3|183881|183791|12
1721809950000|2024-07-24 08:32:30|183885.6|183795.6|183882.6|183792.6|183885.8|183795.8|183875.8|183785.8|11
1721809960000|2024-07-24 08:32:40|183883.3|183793.3|183884.6|183794.6|183884.6|183794.6|183879.5|183789.5|12
1721809970000|2024-07-24 08:32:50|183884.5|183794.5|183870.8|183780.8|183884.5|183794.5|183869.8|183779.8|22
1721809980000|2024-07-24 08:33:00|183870.9|183780.9|183844|183754|183874.9|183784.9|183837.2|183747.2|21
1721809990000|2024-07-24 08:33:10|183838.4|183748.4|183827.7|183737.7|183838.4|183748.4|183827.6|183737.6|23
1721810000000|2024-07-24 08:33:20|183825.2|183735.2|183802.5|183712.5|183827.3|183737.3|183802.5|183712.5|23
1721810010000|2024-07-24 08:33:30|183800.4|183710.4|183749.7|183659.7|183800.4|183710.4|183747.3|183657.3|16
1721810020000|2024-07-24 08:33:40|183750.3|183660.3|183820.2|183730.2|183823.1|183733.1|183741.9|183651.9|21
1721810030000|2024-07-24 08:33:50|183819.9|183729.9|183826.8|183736.8|183830.8|183740.8|183816.3|183726.3|27
1721810040000|2024-07-24 08:34:00|183816.5|183726.5|183812.1|183722.1|183816.5|183726.5|183810.7|183720.7|20
1721810050000|2024-07-24 08:34:10|183813.6|183723.6|183809.7|183719.7|183815.8|183725.8|183809.1|183719.1|15
1721810060000|2024-07-24 08:34:20|183806.6|183716.6|183808|183718|183808|183718|183787.1|183697.1|25
1721810070000|2024-07-24 08:34:30|183802.1|183712.1|183798.3|183708.3|183805.1|183715.1|183796.9|183706.9|9
1721810080000|2024-07-24 08:34:40|183798.2|183708.2|183789.2|183699.2|183798.7|183708.7|183787.6|183697.6|20
1721810090000|2024-07-24 08:34:50|183791|183701|183782.8|183692.8|183791|183701|183774.9|183684.9|18
1721810100000|2024-07-24 08:35:00|183782.7|183692.7|183807.5|183717.5|183807.8|183717.8|183782.7|183692.7|25
1721810110000|2024-07-24 08:35:10|183807.4|183717.4|183799.2|183709.2|183807.4|183717.4|183798.9|183708.9|12
1721810120000|2024-07-24 08:35:20|183801.1|183711.1|183799.4|183709.4|183807.1|183717.1|183791.5|183701.5|19
1721810130000|2024-07-24 08:35:30|183795.8|183705.8|183787.8|183697.8|183799.7|183709.7|183786|183696|17
1721810140000|2024-07-24 08:35:40|183787.7|183697.7|183750.9|183660.9|183787.7|183697.7|183744.5|183654.5|22
1721810150000|2024-07-24 08:35:50|183751.1|183661.1|183745.6|183655.6|183770.4|183680.4|183745.6|183655.6|15
1721810160000|2024-07-24 08:36:00|183745.7|183655.7|183745.6|183655.6|183751.1|183661.1|183742.7|183652.7|10
1721810170000|2024-07-24 08:36:10|183744.5|183654.5|183781.4|183691.4|183785.4|183695.4|183743.8|183653.8|24
1721810180000|2024-07-24 08:36:20|183778.1|183688.1|183752.8|183662.8|183779.3|183689.3|183749.5|183659.5|19
1721810190000|2024-07-24 08:36:30|183754.5|183664.5|183751.4|183661.4|183755.3|183665.3|183748.3|183658.3|9
1721810200000|2024-07-24 08:36:40|183749.8|183659.8|183757.2|183667.2|183759.4|183669.4|183744.1|183654.1|22
1721810210000|2024-07-24 08:36:50|183756.4|183666.4|183745.3|183655.3|183756.7|183666.7|183744.5|183654.5|16
1721810220000|2024-07-24 08:37:00|183748.5|183658.5|183747.2|183657.2|183748.5|183658.5|183744.1|183654.1|7
1721810230000|2024-07-24 08:37:10|183741.5|183651.5|183744|183654|183744|183654|183739.6|183649.6|11
1721810240000|2024-07-24 08:37:20|183743.1|183653.1|183737.5|183647.5|183743.7|183653.7|183734.3|183644.3|17
1721810250000|2024-07-24 08:37:30|183737.6|183647.6|183735.2|183645.2|183737.6|183647.6|183734.8|183644.8|8
1721810260000|2024-07-24 08:37:40|183737.8|183647.8|183735.3|183645.3|183737.8|183647.8|183729.3|183639.3|16
1721810270000|2024-07-24 08:37:50|183737.5|183647.5|183736|183646|183737.7|183647.7|183734.6|183644.6|9
1721810280000|2024-07-24 08:38:00|183735.9|183645.9|183735.4|183645.4|183735.9|183645.9|183731.8|183641.8|18
1721810290000|2024-07-24 08:38:10|183734.5|183644.5|183731.3|183641.3|183735.1|183645.1|183728|183638|9
1721810300000|2024-07-24 08:38:20|183732.3|183642.3|183730|183640|183732.3|183642.3|183726.7|183636.7|7
1721810310000|2024-07-24 08:38:30|183729.4|183639.4|183728.4|183638.4|183731.2|183641.2|183725.4|183635.4|14
1721810320000|2024-07-24 08:38:40|183729.2|183639.2|183667.9|183577.9|183730.5|183640.5|183665.3|183575.3|15
1721810330000|2024-07-24 08:38:50|183669.2|183579.2|183652|183562|183669.2|183579.2|183648.9|183558.9|24
1721810340000|2024-07-24 08:39:00|183649.8|183559.8|183642.8|183552.8|183652.6|183562.6|183641.1|183551.1|24
1721810350000|2024-07-24 08:39:10|183644.2|183554.2|183631.8|183541.8|183647.7|183557.7|183627.5|183537.5|21
1721810360000|2024-07-24 08:39:20|183629.9|183539.9|183606.7|183516.7|183629.9|183539.9|183606.7|183516.7|17
1721810370000|2024-07-24 08:39:30|183601.5|183511.5|183561.4|183471.4|183603.6|183513.6|183558.9|183468.9|31
1721810380000|2024-07-24 08:39:40|183561.3|183471.3|183568.6|183478.6|183569.6|183479.6|183561.3|183471.3|17
1721810390000|2024-07-24 08:39:50|183568.5|183478.5|183567.5|183477.5|183568.5|183478.5|183564|183474|9
1721810400000|2024-07-24 08:40:00|183573.9|183483.9|183557.6|183467.6|183574.9|183484.9|183551.5|183461.5|19
1721810410000|2024-07-24 08:40:10|183556.1|183466.1|183559.2|183469.2|183562.5|183472.5|183556.1|183466.1|9
1721810420000|2024-07-24 08:40:20|183559.1|183469.1|183554.1|183424.1|183576|183469.1|183553.5|183423.5|7
1721810430000|2024-07-24 08:40:30|183556.8|183426.8|183563.6|183433.6|183563.6|183446.9|183535.1|183424.3|11
1721810440000|2024-07-24 08:40:40|183564.8|183434.8|183553.6|183463.6|183569|183466.9|183546.1|183434.8|21
1721810450000|2024-07-24 08:40:50|183554.5|183464.5|183557|183467|183558.2|183468.2|183554.5|183464.5|14
1721810460000|2024-07-24 08:41:00|183557.1|183467.1|183558.6|183468.6|183562.6|183472.6|183556.7|183466.7|26
1721810470000|2024-07-24 08:41:10|183556.4|183466.4|183564|183474|183566|183476|183554|183464|23
1721810480000|2024-07-24 08:41:20|183563.9|183473.9|183552.6|183462.6|183563.9|183473.9|183551.7|183461.7|10
1721810490000|2024-07-24 08:41:30|183554|183464|183548.7|183458.7|183561.1|183471.1|183548.7|183458.7|10
1721810500000|2024-07-24 08:41:40|183547.6|183457.6|183496.8|183406.8|183547.6|183457.6|183487.6|183397.6|24
1721810510000|2024-07-24 08:41:50|183498.4|183408.4|183479.9|183389.9|183523.3|183411.6|183479.9|183377.5|23
1721810520000|2024-07-24 08:42:00|183488.7|183398.7|183512.8|183382.8|183520.6|183399|183485.5|183382.8|22
1721810530000|2024-07-24 08:42:10|183512.7|183382.7|183523.3|183393.3|183529.9|183399.9|183507.8|183377.8|31
1721810540000|2024-07-24 08:42:20|183524|183394|183537.7|183407.7|183546.8|183456.8|183520.3|183394|17
1721810550000|2024-07-24 08:42:30|183537.8|183407.8|183522.6|183432.6|183541.1|183435.7|183522.1|183407.8|12
1721810560000|2024-07-24 08:42:40|183521|183431|183521.7|183431.7|183527.1|183437.1|183520.7|183430.7|8
1721810570000|2024-07-24 08:42:50|183530.7|183440.7|183530.2|183440.2|183530.8|183440.8|183528.3|183438.3|6
1721810580000|2024-07-24 08:43:00|183525.6|183435.6|183527.2|183437.2|183529.5|183439.5|183525.6|183435.6|3
1721810590000|2024-07-24 08:43:10|183489.7|183399.7|183471.7|183381.7|183503.3|183399.7|183462.7|183363.7|31
1721810600000|2024-07-24 08:43:20|183473.4|183383.4|183550.9|183420.9|183550.9|183420.9|183473.4|183383.4|26
1721810610000|2024-07-24 08:43:30|183550.7|183420.7|183553.2|183423.2|183553.8|183423.8|183550.7|183420.7|8
1721810620000|2024-07-24 08:43:40|183554.8|183424.8|183555.6|183425.6|183555.8|183425.8|183553.7|183423.7|7
1721810630000|2024-07-24 08:43:50|183553.7|183423.7|183556.5|183426.5|183556.6|183426.6|183553.7|183423.7|17
1721810640000|2024-07-24 08:44:00|183554.5|183424.5|183509.3|183419.3|183554.5|183424.5|183498|183408|18
1721810650000|2024-07-24 08:44:10|183509.4|183419.4|183532.9|183442.9|183532.9|183442.9|183509.4|183419.4|8
1721810660000|2024-07-24 08:44:20|183533.1|183443.1|183548.5|183458.5|183548.5|183458.5|183533.1|183443.1|14
1721810670000|2024-07-24 08:44:30|183549.6|183459.6|183544.5|183454.5|183556.4|183466.4|183544.5|183454.5|16
1721810680000|2024-07-24 08:44:40|183536.8|183446.8|183522|183432|183541.2|183451.2|183520.5|183430.5|23
1721810690000|2024-07-24 08:44:50|183521|183431|183516.1|183426.1|183521|183431|183515.6|183425.6|9
1721810700000|2024-07-24 08:45:00|183516.3|183426.3|183524.9|183434.9|183525.8|183435.8|183505.9|183415.9|20
1721810710000|2024-07-24 08:45:10|183523.9|183433.9|183491.8|183401.8|183527.5|183437.5|183487.9|183397.9|21
1721810720000|2024-07-24 08:45:20|183489.2|183399.2|183511.7|183421.7|183511.7|183421.7|183486|183396|21
1721810730000|2024-07-24 08:45:30|183510.9|183420.9|183524|183434|183524.9|183434.9|183510.4|183420.4|17
1721810740000|2024-07-24 08:45:40|183525.4|183435.4|183537.6|183447.6|183544.1|183454.1|183525.4|183435.4|16
1721810750000|2024-07-24 08:45:50|183537.7|183447.7|183535.1|183445.1|183537.7|183447.7|183534.3|183444.3|8
1721810760000|2024-07-24 08:46:00|183531|183441|183526.3|183436.3|183534|183444|183526.3|183436.3|9
1721810770000|2024-07-24 08:46:10|183525.4|183435.4|183527.6|183437.6|183531.4|183441.4|183520|183430|14
1721810780000|2024-07-24 08:46:20|183529.4|183439.4|183529|183439|183531|183441|183527.6|183437.6|15
1721810790000|2024-07-24 08:46:30|183528.8|183438.8|183528|183438|183529|183439|183528|183438|6
1721810800000|2024-07-24 08:46:40|183523.3|183433.3|183525.4|183435.4|183525.4|183435.4|183518.8|183428.8|11
1721810810000|2024-07-24 08:46:50|183525.3|183435.3|183510.8|183420.8|183527.1|183437.1|183510.8|183420.8|15
1721810820000|2024-07-24 08:47:00|183511.9|183421.9|183517.5|183427.5|183549.5|183439.2|183511.9|183418.1|22
1721810830000|2024-07-24 08:47:10|183515.7|183425.7|183546.4|183456.4|183551.1|183461.1|183514|183424|30
1721810840000|2024-07-24 08:47:20|183547.3|183457.3|183539.5|183449.5|183547.3|183457.3|183539.5|183449.5|21
1721810850000|2024-07-24 08:47:30|183535.7|183445.7|183533.6|183443.6|183535.7|183445.7|183533.4|183443.4|10
1721810860000|2024-07-24 08:47:40|183535.5|183445.5|183526|183436|183535.5|183445.5|183520.9|183430.9|20
1721810870000|2024-07-24 08:47:50|183526.1|183436.1|183523.5|183433.5|183526.1|183436.1|183523.2|183433.2|13
1721810880000|2024-07-24 08:48:00|183523.6|183433.6|183520.8|183430.8|183527.8|183437.8|183519.8|183429.8|17
1721810890000|2024-07-24 08:48:10|183521.5|183431.5|183524.1|183434.1|183528.6|183438.6|183521.5|183431.5|16
1721810900000|2024-07-24 08:48:20|183525.7|183435.7|183536.4|183446.4|183536.5|183446.5|183525.7|183435.7|13
1721810910000|2024-07-24 08:48:30|183536.3|183446.3|183535.9|183445.9|183538.5|183448.5|183534.6|183444.6|10
1721810920000|2024-07-24 08:48:40|183536|183446|183536.4|183446.4|183536.9|183446.9|183536|183446|5
1721810930000|2024-07-24 08:48:50|183537.1|183447.1|183532.6|183442.6|183537.3|183447.3|183532.6|183442.6|13
1721810940000|2024-07-24 08:49:00|183531.8|183441.8|183530.4|183440.4|183532.3|183442.3|183525.5|183435.5|11
1721810950000|2024-07-24 08:49:10|183529.8|183439.8|183527.2|183437.2|183530.8|183440.8|183526.9|183436.9|14
1721810960000|2024-07-24 08:49:20|183527.1|183437.1|183532.5|183442.5|183532.5|183442.5|183527.1|183437.1|7
1721810970000|2024-07-24 08:49:30|183532.6|183442.6|183484.4|183394.4|183532.6|183442.6|183484.4|183394.4|18
1721810980000|2024-07-24 08:49:40|183475.1|183385.1|183474.7|183384.7|183475.1|183385.1|183474.3|183384.3|3
1721810990000|2024-07-24 08:49:50|183473.4|183383.4|183544.4|183454.4|183546.1|183456.1|183473.4|183383.4|18
1721811000000|2024-07-24 08:50:00|183544.2|183454.2|183542.6|183452.6|183545.8|183455.8|183541.1|183451.1|12
1721811010000|2024-07-24 08:50:10|183542.7|183452.7|183541.3|183451.3|183542.7|183452.7|183541|183451|6
1721811020000|2024-07-24 08:50:20|183542.2|183452.2|183544.4|183454.4|183547.2|183457.2|183542.2|183452.2|15
1721811030000|2024-07-24 08:50:30|183543.8|183453.8|183542.9|183452.9|183544.1|183454.1|183542.9|183452.9|6
1721811040000|2024-07-24 08:50:40|183544|183454|183544.1|183454.1|183546.4|183456.4|183542.9|183452.9|12
1721811050000|2024-07-24 08:50:50|183544.2|183454.2|183534.5|183444.5|183544.2|183454.2|183534.5|183444.5|7
1721811070000|2024-07-24 08:51:10|183534.7|183444.7|183547.2|183457.2|183547.2|183457.2|183534.7|183444.7|16
1721811080000|2024-07-24 08:51:20|183550.2|183460.2|183546.5|183456.5|183550.2|183460.2|183546.3|183456.3|9
1721811090000|2024-07-24 08:51:30|183546.4|183456.4|183539.1|183449.1|183546.4|183456.4|183538.5|183448.5|7
1721811100000|2024-07-24 08:51:40|183538.6|183448.6|183600.4|183510.4|183604.6|183514.6|183535|183445|15
1721811110000|2024-07-24 08:51:50|183597.6|183507.6|183600.3|183510.3|183600.3|183510.3|183597.4|183507.4|10
1721811120000|2024-07-24 08:52:00|183599.4|183509.4|183595.8|183505.8|183599.4|183509.4|183595.8|183505.8|7
1721811130000|2024-07-24 08:52:10|183595.9|183505.9|183515.6|183425.6|183598.4|183508.4|183515.6|183425.6|16
1721811140000|2024-07-24 08:52:20|183515.5|183425.5|183525.6|183435.6|183525.9|183435.9|183515.5|183425.5|15
1721811150000|2024-07-24 08:52:30|183523.8|183433.8|183530.9|183440.9|183541.5|183451.5|183523.3|183433.3|14
1721811160000|2024-07-24 08:52:40|183535.2|183445.2|183568.8|183478.8|183569.1|183479.1|183533.7|183443.7|22
1721811170000|2024-07-24 08:52:50|183568.7|183478.7|183561.6|183471.6|183570.8|183480.8|183561.3|183471.3|13
1721811180000|2024-07-24 08:53:00|183561.4|183471.4|183557.3|183467.3|183561.4|183471.4|183545.4|183455.4|12
1721811190000|2024-07-24 08:53:10|183557.2|183467.2|183537.3|183447.3|183557.2|183467.2|183537|183447|10
1721811200000|2024-07-24 08:53:20|183537.4|183447.4|183441.8|183351.8|183537.4|183447.4|183432.3|183342.3|30
1721811210000|2024-07-24 08:53:30|183441|183351|183446.1|183356.1|183447.1|183357.1|183438.2|183348.2|20
1721811220000|2024-07-24 08:53:40|183453.1|183363.1|183469.2|183379.2|183470.1|183380.1|183451.2|183361.2|24
1721811230000|2024-07-24 08:53:50|183469.4|183379.4|183463|183373|183471.6|183381.6|183459.5|183369.5|17
1721811240000|2024-07-24 08:54:00|183462.2|183372.2|183466|183376|183466.1|183376.1|183461.3|183371.3|12
1721811250000|2024-07-24 08:54:10|183464.8|183374.8|183474.7|183384.7|183476.5|183386.5|183464.8|183374.8|7
1721811260000|2024-07-24 08:54:20|183472.9|183382.9|183464.1|183374.1|183474.6|183384.6|183464.1|183374.1|10
1721811270000|2024-07-24 08:54:30|183464|183374|183465.8|183375.8|183475|183385|183464|183374|11
1721811280000|2024-07-24 08:54:40|183465.7|183375.7|183458.6|183368.6|183471.9|183381.9|183458.6|183368.6|12
1721811290000|2024-07-24 08:54:50|183459.5|183369.5|183463.5|183373.5|183465.7|183375.7|183459.5|183369.5|11
1721811300000|2024-07-24 08:55:00|183465.9|183375.9|183474.6|183384.6|183478.3|183388.3|183465.9|183375.9|16
1721811310000|2024-07-24 08:55:10|183474.7|183384.7|183471.2|183381.2|183478.3|183388.3|183471.2|183381.2|10
1721811320000|2024-07-24 08:55:20|183460.9|183370.9|183461|183371|183474.7|183384.7|183460.5|183370.5|24
1721811330000|2024-07-24 08:55:30|183459|183369|183490.8|183400.8|183497.5|183407.5|183459|183369|21
1721811340000|2024-07-24 08:55:40|183530|183440|183514.8|183424.8|183530|183440|183512.8|183422.8|14
1721811350000|2024-07-24 08:55:50|183511.9|183421.9|183517.6|183427.6|183519.8|183429.8|183511.3|183421.3|12
1721811360000|2024-07-24 08:56:00|183517.7|183427.7|183516.3|183426.3|183521.3|183431.3|183514|183424|13
1721811370000|2024-07-24 08:56:10|183516.4|183426.4|183526.5|183436.5|183528.7|183438.7|183516.4|183426.4|18
1721811380000|2024-07-24 08:56:20|183526.4|183436.4|183526.5|183436.5|183528.7|183438.7|183522.4|183432.4|11
1721811390000|2024-07-24 08:56:30|183521.5|183431.5|183525.9|183435.9|183528.9|183438.9|183521.5|183431.5|8
1721811400000|2024-07-24 08:56:40|183523.8|183433.8|183528.6|183438.6|183528.6|183438.6|183518.9|183428.9|10
1721811410000|2024-07-24 08:56:50|183527.6|183437.6|183529.6|183439.6|183531.3|183441.3|183519|183429|22
1721811420000|2024-07-24 08:57:00|183530.3|183440.3|183503.7|183413.7|183531.3|183441.3|183503.7|183413.7|24
1721811430000|2024-07-24 08:57:10|183503.6|183413.6|183497.9|183407.9|183504.6|183414.6|183495.5|183405.5|12
1721811440000|2024-07-24 08:57:20|183499.1|183409.1|183509.2|183419.2|183509.8|183419.8|183499.1|183409.1|21
1721811450000|2024-07-24 08:57:30|183509.3|183419.3|183512.8|183422.8|183512.8|183422.8|183507.8|183417.8|12
1721811460000|2024-07-24 08:57:40|183513.4|183423.4|183513.8|183423.8|183517.1|183427.1|183511.3|183421.3|11
1721811470000|2024-07-24 08:57:50|183513.1|183423.1|183503.5|183413.5|183513.1|183423.1|183501.9|183411.9|18
1721811480000|2024-07-24 08:58:00|183501.3|183411.3|183504.5|183414.5|183504.5|183414.5|183501|183411|6
1721811490000|2024-07-24 08:58:10|183507.7|183417.7|183514.2|183424.2|183514.8|183424.8|183501.4|183411.4|13
1721811500000|2024-07-24 08:58:20|183515.1|183425.1|183596.1|183506.1|183596.1|183506.1|183510.7|183420.7|20
1721811510000|2024-07-24 08:58:30|183590.8|183500.8|183511.8|183421.8|183609.8|183519.8|183509.4|183419.4|26
1721811520000|2024-07-24 08:58:40|183511.9|183421.9|183504.1|183414.1|183511.9|183421.9|183498.2|183408.2|19
1721811530000|2024-07-24 08:58:50|183501.4|183411.4|183460.8|183370.8|183501.4|183411.4|183454.6|183364.6|16
1721811540000|2024-07-24 08:59:00|183459.9|183369.9|183454|183364|183459.9|183369.9|183451.8|183361.8|17
1721811550000|2024-07-24 08:59:10|183456.7|183366.7|183474.4|183384.4|183477.2|183387.2|183456.7|183366.7|8
1721811560000|2024-07-24 08:59:20|183473.3|183383.3|183476|183386|183477.4|183387.4|183473.3|183383.3|5
1721811570000|2024-07-24 08:59:30|183469.1|183379.1|183472.9|183382.9|183473.1|183383.1|183469.1|183379.1|7
1721811580000|2024-07-24 08:59:40|183472|183382|183472.8|183382.8|183473.4|183383.4|183472|183382|7
1721811590000|2024-07-24 08:59:50|183474.1|183384.1|183480.5|183390.5|183482.7|183392.7|183457.5|183367.5|20
1721811600000|2024-07-24 09:00:00|183482.2|183392.2|183517|183427|183518.7|183428.7|183480.9|183390.9|28
1721811610000|2024-07-24 09:00:10|183516.4|183426.4|183523.8|183433.8|183524|183434|183513.3|183423.3|15
1721811620000|2024-07-24 09:00:20|183523.6|183433.6|183529.5|183439.5|183536.2|183446.2|183521.2|183431.2|14
1721811630000|2024-07-24 09:00:30|183525|183435|183484.1|183394.1|183531.9|183441.9|183475.6|183385.6|21
1721811640000|2024-07-24 09:00:40|183481|183391|183448.9|183358.9|183485.9|183395.9|183446.7|183356.7|19
1721811650000|2024-07-24 09:00:50|183449.7|183359.7|183453.1|183363.1|183455.1|183365.1|183449.7|183359.7|17
1721811660000|2024-07-24 09:01:00|183457.2|183367.2|183525.4|183435.4|183526|183436|183453.5|183363.5|19
1721811670000|2024-07-24 09:01:10|183525.2|183435.2|183541.4|183451.4|183541.5|183451.5|183525.2|183435.2|18
1721811680000|2024-07-24 09:01:20|183543.8|183453.8|183545.3|183455.3|183547.5|183457.5|183536|183446|24
1721811690000|2024-07-24 09:01:30|183547.2|183457.2|183559.5|183469.5|183562.9|183472.9|183545|183455|30
1721811700000|2024-07-24 09:01:40|183559.6|183469.6|183588.6|183498.6|183592.3|183502.3|183554.9|183464.9|26
1721811710000|2024-07-24 09:01:50|183588.5|183498.5|183505.4|183415.4|183590.7|183500.7|183504.1|183414.1|28
1721811720000|2024-07-24 09:02:00|183507.7|183417.7|183483.9|183393.9|183507.7|183417.7|183464.2|183374.2|31
1721811730000|2024-07-24 09:02:10|183486.4|183396.4|183488.9|183398.9|183491.8|183401.8|183486.3|183396.3|19
1721811740000|2024-07-24 09:02:20|183487.8|183397.8|183494.2|183404.2|183497.9|183407.9|183487.8|183397.8|19
1721811750000|2024-07-24 09:02:30|183491.5|183401.5|183485.8|183395.8|183491.5|183401.5|183475.4|183385.4|23
1721811760000|2024-07-24 09:02:40|183488.3|183398.3|183496.8|183406.8|183496.8|183406.8|183488.3|183398.3|5
1721811770000|2024-07-24 09:02:50|183495.5|183405.5|183496.3|183406.3|183498|183408|183495.5|183405.5|12
1721811780000|2024-07-24 09:03:00|183496.4|183406.4|183495.3|183405.3|183500.7|183410.7|183495.3|183405.3|17
1721811790000|2024-07-24 09:03:10|183492.8|183402.8|183493.7|183403.7|183494.4|183404.4|183492.8|183402.8|9
1721811800000|2024-07-24 09:03:20|183490.5|183400.5|183488.5|183398.5|183490.5|183400.5|183481.9|183391.9|12
1721811810000|2024-07-24 09:03:30|183489.2|183399.2|183489.5|183399.5|183491.8|183401.8|183480|183390|14
1721811820000|2024-07-24 09:03:40|183489.6|183399.6|183497.8|183407.8|183497.9|183407.9|183489.6|183399.6|11
1721811830000|2024-07-24 09:03:50|183497.6|183407.6|183497|183407|183497.6|183407.6|183495.8|183405.8|8
1721811840000|2024-07-24 09:04:00|183496.5|183406.5|183495.6|183405.6|183496.6|183406.6|183494.6|183404.6|17
1721811850000|2024-07-24 09:04:10|183495.8|183405.8|183495.8|183405.8|183495.8|183405.8|183495.8|183405.8|1
1721811860000|2024-07-24 09:04:20|183496|183406|183498.1|183408.1|183498.3|183408.3|183493.8|183403.8|11
1721811870000|2024-07-24 09:04:30|183497.8|183407.8|183512|183422|183519.9|183429.9|183497.6|183407.6|13
1721811880000|2024-07-24 09:04:40|183505.4|183415.4|183481.7|183391.7|183507.1|183417.1|183477.8|183387.8|16
1721811890000|2024-07-24 09:04:50|183477.9|183387.9|183469.9|183379.9|183490.6|183400.6|183469.9|183379.9|15
1721811900000|2024-07-24 09:05:00|183469.4|183379.4|183465.2|183375.2|183470.4|183380.4|183460.6|183370.6|12
1721811910000|2024-07-24 09:05:10|183464|183374|183504.9|183414.9|183515.4|183425.4|183450.8|183360.8|18
1721811920000|2024-07-24 09:05:20|183505|183415|183513.2|183423.2|183513.2|183423.2|183505|183415|13
1721811930000|2024-07-24 09:05:30|183513.3|183423.3|183506.3|183416.3|183513.7|183423.7|183503.1|183413.1|15
1721811940000|2024-07-24 09:05:40|183502.4|183412.4|183600.7|183510.7|183606.4|183516.4|183482.7|183392.7|28
1721811950000|2024-07-24 09:05:50|183600|183510|183589.8|183499.8|183600|183510|183581.9|183491.9|24
1721811960000|2024-07-24 09:06:00|183586.9|183496.9|183590.4|183500.4|183593.8|183503.8|183586.7|183496.7|17
1721811970000|2024-07-24 09:06:10|183590.5|183500.5|183595.5|183505.5|183595.5|183505.5|183576.8|183486.8|15
1721811980000|2024-07-24 09:06:20|183599|183509|183607.1|183517.1|183609.3|183519.3|183598.7|183508.7|19
1721811990000|2024-07-24 09:06:30|183607.2|183517.2|183605.7|183515.7|183607.2|183517.2|183600.2|183510.2|11
1721812000000|2024-07-24 09:06:40|183599.7|183509.7|183616.8|183526.8|183618.9|183528.9|183599.7|183509.7|21
1721812010000|2024-07-24 09:06:50|183615.8|183525.8|183585|183495|183615.8|183525.8|183585|183495|7
1721812020000|2024-07-24 09:07:00|183587.9|183497.9|183646.7|183556.7|183656.4|183566.4|183587.9|183497.9|23
1721812030000|2024-07-24 09:07:10|183644.5|183554.5|183645|183555|183647.3|183557.3|183634.2|183544.2|18
1721812040000|2024-07-24 09:07:20|183645.2|183555.2|183650.6|183560.6|183650.6|183560.6|183641.5|183551.5|18
1721812050000|2024-07-24 09:07:30|183648.6|183558.6|183647.4|183557.4|183648.6|183558.6|183643.2|183553.2|7
1721812060000|2024-07-24 09:07:40|183646.7|183556.7|183635|183545|183646.7|183556.7|183630.6|183540.6|16
1721812070000|2024-07-24 09:07:50|183633.6|183543.6|183631|183541|183633.6|183543.6|183630.8|183540.8|11
1721812080000|2024-07-24 09:08:00|183630.9|183540.9|183631.3|183541.3|183633.9|183543.9|183595.6|183505.6|27
1721812090000|2024-07-24 09:08:10|183631.2|183541.2|183626.3|183536.3|183631.2|183541.2|183626.3|183536.3|7
1721812100000|2024-07-24 09:08:20|183626.4|183536.4|183627.9|183537.9|183632|183542|183626.4|183536.4|13
1721812110000|2024-07-24 09:08:30|183626.8|183536.8|183630.9|183540.9|183632.9|183542.9|183626.8|183536.8|18
1721812120000|2024-07-24 09:08:40|183631.1|183541.1|183633|183543|183633.1|183543.1|183631|183541|14
1721812130000|2024-07-24 09:08:50|183634.8|183544.8|183614.5|183524.5|183634.8|183544.8|183606.8|183516.8|12
1721812140000|2024-07-24 09:09:00|183613.6|183523.6|183612.1|183522.1|183613.6|183523.6|183611.7|183521.7|7
1721812150000|2024-07-24 09:09:10|183613|183523|183608.2|183518.2|183613.3|183523.3|183604.4|183514.4|11
1721812160000|2024-07-24 09:09:20|183606.2|183516.2|183609.1|183519.1|183609.4|183519.4|183606.2|183516.2|10
1721812170000|2024-07-24 09:09:30|183609|183519|183602.5|183512.5|183609|183519|183594.4|183504.4|11
1721812180000|2024-07-24 09:09:40|183597.2|183507.2|183570.8|183480.8|183597.2|183507.2|183570.3|183480.3|6
1721812190000|2024-07-24 09:09:50|183570.1|183480.1|183590.6|183500.6|183591.5|183501.5|183570.1|183480.1|8
1721812200000|2024-07-24 09:10:00|183590.5|183500.5|183581.1|183491.1|183590.5|183500.5|183580.8|183490.8|13
1721812210000|2024-07-24 09:10:10|183580.5|183490.5|183579.4|183489.4|183581.1|183491.1|183579.4|183489.4|6
1721812220000|2024-07-24 09:10:20|183572.2|183482.2|183430.8|183340.8|183572.2|183482.2|183421.5|183331.5|30
1721812230000|2024-07-24 09:10:30|183430.3|183340.3|183441.3|183351.3|183442.9|183352.9|183430.3|183340.3|23
1721812240000|2024-07-24 09:10:40|183441.1|183351.1|183445.4|183355.4|183445.4|183355.4|183434.6|183344.6|15
1721812250000|2024-07-24 09:10:50|183447.5|183357.5|183396.2|183306.2|183447.5|183357.5|183395.8|183305.8|22
1721812260000|2024-07-24 09:11:00|183398.2|183308.2|183410.1|183320.1|183414.1|183324.1|183398.2|183308.2|16
1721812270000|2024-07-24 09:11:10|183410.2|183320.2|183408.7|183318.7|183410.8|183320.8|183408.5|183318.5|11
1721812280000|2024-07-24 09:11:20|183409.7|183319.7|183436.1|183346.1|183436.1|183346.1|183409.7|183319.7|18
1721812290000|2024-07-24 09:11:30|183446|183356|183412.4|183322.4|183453.2|183363.2|183410|183320|25
1721812300000|2024-07-24 09:11:40|183412.6|183322.6|183410.9|183320.9|183413.4|183323.4|183410|183320|17
1721812310000|2024-07-24 09:11:50|183410.1|183320.1|183483.3|183353.3|183483.3|183355.9|183410.1|183320.1|29
1721812320000|2024-07-24 09:12:00|183483.2|183353.2|183457.4|183327.4|183484.5|183354.5|183456.1|183326.1|25
1721812330000|2024-07-24 09:12:10|183455.5|183325.5|183440.3|183310.3|183455.5|183325.5|183432.5|183302.5|22
1721812340000|2024-07-24 09:12:20|183440.4|183310.4|183444.1|183314.1|183444.1|183314.1|183435.7|183305.7|16
1721812350000|2024-07-24 09:12:30|183445.7|183315.7|183447.9|183317.9|183448.1|183318.1|183445.4|183315.4|12
1721812360000|2024-07-24 09:12:40|183448.1|183318.1|183451.9|183361.9|183451.9|183361.9|183421.5|183318.1|14
1721812370000|2024-07-24 09:12:50|183452.1|183362.1|183444|183354|183452.1|183362.1|183444|183354|13
1721812380000|2024-07-24 09:13:00|183445.3|183355.3|183448.8|183358.8|183448.8|183358.8|183445.3|183355.3|11
1721812390000|2024-07-24 09:13:10|183449.9|183359.9|183446.5|183356.5|183449.9|183359.9|183443|183353|8
1721812400000|2024-07-24 09:13:20|183446.9|183356.9|183414.1|183324.1|183446.9|183356.9|183414.1|183324.1|11
1721812410000|2024-07-24 09:13:30|183414.2|183324.2|183424.3|183334.3|183434.8|183344.8|183414.2|183324.2|19
1721812420000|2024-07-24 09:13:40|183432.5|183342.5|183452.3|183362.3|183455.7|183365.7|183432.5|183342.5|15
1721812430000|2024-07-24 09:13:50|183452.2|183362.2|183447.5|183357.5|183452.2|183362.2|183447.3|183357.3|11
1721812440000|2024-07-24 09:14:00|183448|183358|183449.7|183359.7|183451.3|183361.3|183448|183358|10
1721812450000|2024-07-24 09:14:10|183448.7|183358.7|183448|183358|183448.8|183358.8|183444.2|183354.2|10
1721812460000|2024-07-24 09:14:20|183448.1|183358.1|183444.9|183354.9|183450.4|183360.4|183442.4|183352.4|16
1721812470000|2024-07-24 09:14:30|183445.6|183355.6|183447|183357|183448.5|183358.5|183442.6|183352.6|15
1721812480000|2024-07-24 09:14:40|183447.1|183357.1|183445.5|183355.5|183449.3|183359.3|183444.6|183354.6|11
1721812490000|2024-07-24 09:14:50|183444.2|183354.2|183444.1|183354.1|183450.8|183360.8|183444|183354|15
1721812500000|2024-07-24 09:15:00|183444|183354|183456.1|183366.1|183456.1|183366.1|183444|183354|10
1721812510000|2024-07-24 09:15:10|183453.7|183363.7|183454.9|183364.9|183455.4|183365.4|183451.7|183361.7|14
1721812520000|2024-07-24 09:15:20|183455.1|183365.1|183447.4|183357.4|183455.1|183365.1|183444|183354|8
1721812530000|2024-07-24 09:15:30|183446|183356|183442.6|183352.6|183449.1|183359.1|183439.3|183349.3|13
1721812540000|2024-07-24 09:15:40|183442.7|183352.7|183446.2|183356.2|183446.2|183356.2|183438.4|183348.4|9
1721812550000|2024-07-24 09:15:50|183446.5|183356.5|183447.3|183357.3|183447.3|183357.3|183446.5|183356.5|4
1721812560000|2024-07-24 09:16:00|183448.2|183358.2|183455|183365|183455.6|183365.6|183446.1|183356.1|18
1721812570000|2024-07-24 09:16:10|183455.1|183365.1|183448.1|183358.1|183458.4|183368.4|183444.2|183354.2|13
1721812580000|2024-07-24 09:16:20|183447.9|183357.9|183444.8|183354.8|183452.5|183362.5|183444.6|183354.6|11
1721812590000|2024-07-24 09:16:30|183444.6|183354.6|183452.3|183362.3|183452.3|183362.3|183443.3|183353.3|6
1721812600000|2024-07-24 09:16:40|183449.8|183359.8|183454.3|183364.3|183460.8|183370.8|183449.8|183359.8|15
1721812610000|2024-07-24 09:16:50|183454.4|183364.4|183458.7|183368.7|183459.2|183369.2|183451.4|183361.4|12
1721812620000|2024-07-24 09:17:00|183446.8|183356.8|183491.3|183401.3|183509.8|183419.8|183446.8|183356.8|21
1721812630000|2024-07-24 09:17:10|183488.4|183398.4|183494.6|183404.6|183494.7|183404.7|183488.4|183398.4|15
1721812640000|2024-07-24 09:17:20|183494.4|183404.4|183498.6|183408.6|183498.8|183408.8|183493.9|183403.9|12
1721812650000|2024-07-24 09:17:30|183498.5|183408.5|183497.1|183407.1|183499.5|183409.5|183495.9|183405.9|14
1721812660000|2024-07-24 09:17:40|183496.4|183406.4|183492.7|183402.7|183496.4|183406.4|183491.8|183401.8|11
1721812670000|2024-07-24 09:17:50|183492.5|183402.5|183485.3|183395.3|183492.5|183402.5|183485.1|183395.1|14
1721812680000|2024-07-24 09:18:00|183485.2|183395.2|183482|183392|183485.2|183395.2|183480.8|183390.8|9
1721812690000|2024-07-24 09:18:10|183482.1|183392.1|183482.3|183392.3|183483.7|183393.7|183481.9|183391.9|12
1721812700000|2024-07-24 09:18:20|183482.2|183392.2|183484.2|183394.2|183484.2|183394.2|183482.2|183392.2|4
1721812710000|2024-07-24 09:18:30|183500.5|183410.5|183501.4|183411.4|183503.9|183413.9|183499.7|183409.7|14
1721812720000|2024-07-24 09:18:40|183501.2|183411.2|183502.4|183412.4|183513.9|183423.9|183500|183410|9
1721812730000|2024-07-24 09:18:50|183504.7|183414.7|183503.9|183413.9|183509.1|183419.1|183503.9|183413.9|18
1721812740000|2024-07-24 09:19:00|183506.9|183416.9|183504.5|183414.5|183506.9|183416.9|183504.4|183414.4|8
1721812750000|2024-07-24 09:19:10|183504.4|183414.4|183507|183417|183507.1|183417.1|183502.1|183412.1|6
1721812760000|2024-07-24 09:19:20|183507.1|183417.1|183506.6|183416.6|183507.2|183417.2|183502.7|183412.7|13
1721812770000|2024-07-24 09:19:30|183506.4|183416.4|183519.5|183429.5|183519.5|183429.5|183506.4|183416.4|6
1721812780000|2024-07-24 09:19:40|183519.6|183429.6|183503.3|183413.3|183519.6|183429.6|183503.3|183413.3|20
1721812790000|2024-07-24 09:19:50|183505.5|183415.5|183509.8|183419.8|183509.8|183419.8|183505.5|183415.5|10
1721812800000|2024-07-24 09:20:00|183512.5|183422.5|183550.8|183460.8|183552.9|183462.9|183512.5|183422.5|12
1721812810000|2024-07-24 09:20:10|183548.9|183458.9|183544.5|183454.5|183557|183467|183532.3|183442.3|23
1721812820000|2024-07-24 09:20:20|183544.6|183454.6|183553.1|183463.1|183555.4|183465.4|183544.6|183454.6|14
1721812830000|2024-07-24 09:20:30|183549.6|183459.6|183547|183457|183555.9|183465.9|183540.1|183450.1|12
1721812840000|2024-07-24 09:20:40|183548.1|183458.1|183547.4|183457.4|183548.1|183458.1|183540.1|183450.1|18
1721812850000|2024-07-24 09:20:50|183544.5|183454.5|183545.3|183455.3|183546.9|183456.9|183542.9|183452.9|10
1721812860000|2024-07-24 09:21:00|183542.5|183452.5|183543.3|183453.3|183548.7|183458.7|183542.5|183452.5|19
1721812870000|2024-07-24 09:21:10|183545.6|183455.6|183535.6|183445.6|183546.2|183456.2|183535.6|183445.6|16
1721812880000|2024-07-24 09:21:20|183535.8|183445.8|183510.8|183420.8|183535.8|183445.8|183509.5|183419.5|10
1721812890000|2024-07-24 09:21:30|183508.7|183418.7|183489.6|183399.6|183508.7|183418.7|183488.8|183398.8|9
1721812900000|2024-07-24 09:21:40|183491.5|183401.5|183489.9|183399.9|183507.1|183417.1|183489.8|183399.8|15
1721812910000|2024-07-24 09:21:50|183489.8|183399.8|183495|183405|183502.6|183412.6|183489.8|183399.8|14
1721812920000|2024-07-24 09:22:00|183497|183407|183494.8|183404.8|183497|183407|183494.7|183404.7|3
1721812930000|2024-07-24 09:22:10|183498.4|183408.4|183497.4|183407.4|183498.8|183408.8|183493.8|183403.8|12
1721812940000|2024-07-24 09:22:20|183497.5|183407.5|183501.2|183411.2|183501.3|183411.3|183497.5|183407.5|8
1721812960000|2024-07-24 09:22:40|183500.8|183410.8|183498.5|183408.5|183501.7|183411.7|183498.5|183408.5|8
1721812970000|2024-07-24 09:22:50|183493.7|183403.7|183494.9|183404.9|183495.4|183405.4|183493.7|183403.7|8
1721812980000|2024-07-24 09:23:00|183495|183405|183493.5|183403.5|183495.1|183405.1|183493.5|183403.5|4
1721813000000|2024-07-24 09:23:20|183491.8|183401.8|183472.1|183382.1|183491.8|183401.8|183470.9|183380.9|16
1721813010000|2024-07-24 09:23:30|183472|183382|183456.1|183366.1|183472|183382|183445.9|183355.9|15
1721813020000|2024-07-24 09:23:40|183455.2|183365.2|183557.2|183467.2|183565.5|183475.5|183454|183364|14
1721813030000|2024-07-24 09:23:50|183560.3|183470.3|183548.7|183458.7|183570.3|183480.3|183545.8|183455.8|27
1721813040000|2024-07-24 09:24:00|183548.6|183458.6|183546|183456|183550.9|183460.9|183541.8|183451.8|22
1721813050000|2024-07-24 09:24:10|183545.4|183455.4|183544.3|183454.3|183545.7|183455.7|183540.4|183450.4|15
1721813060000|2024-07-24 09:24:20|183542.8|183452.8|183547.1|183457.1|183554.3|183464.3|183535.3|183445.3|17
1721813070000|2024-07-24 09:24:30|183547.8|183457.8|183535|183445|183553.2|183463.2|183533.2|183443.2|27
1721813080000|2024-07-24 09:24:40|183535.1|183445.1|183535.5|183445.5|183542.2|183452.2|183535.1|183445.1|11
1721813090000|2024-07-24 09:24:50|183537.2|183447.2|183531.4|183441.4|183541.5|183451.5|183529.8|183439.8|18
1721813100000|2024-07-24 09:25:00|183532.4|183442.4|183531.7|183441.7|183538.8|183448.8|183530.3|183440.3|16
1721813110000|2024-07-24 09:25:10|183533.3|183443.3|183570.1|183480.1|183570.1|183480.1|183525|183435|16
1721813120000|2024-07-24 09:25:20|183566|183476|183570.4|183480.4|183570.4|183480.4|183537.4|183447.4|22
1721813130000|2024-07-24 09:25:30|183571.5|183481.5|183596.2|183506.2|183599.9|183509.9|183570.2|183480.2|11
1721813140000|2024-07-24 09:25:40|183595.4|183505.4|183596.9|183506.9|183596.9|183506.9|183595.3|183505.3|10
1721813150000|2024-07-24 09:25:50|183599.3|183509.3|183601.4|183511.4|183617.6|183527.6|183599.3|183509.3|14
1721813160000|2024-07-24 09:26:00|183600|183510|183592.2|183502.2|183600|183510|183591.9|183501.9|16
1721813170000|2024-07-24 09:26:10|183591|183501|183594.8|183504.8|183594.9|183504.9|183585.3|183495.3|18
1721813180000|2024-07-24 09:26:20|183596.4|183506.4|183593.6|183503.6|183596.4|183506.4|183590.9|183500.9|13
1721813190000|2024-07-24 09:26:30|183593.7|183503.7|183584.9|183494.9|183593.7|183503.7|183584.3|183494.3|7
1721813200000|2024-07-24 09:26:40|183583.3|183493.3|183589.3|183499.3|183592|183502|183583.3|183493.3|10
1721813210000|2024-07-24 09:26:50|183585.2|183495.2|183587|183497|183587|183497|183575.8|183485.8|21
1721813220000|2024-07-24 09:27:00|183587.1|183497.1|183594.5|183504.5|183594.5|183504.5|183585.7|183495.7|17
1721813230000|2024-07-24 09:27:10|183594.8|183504.8|183590.8|183500.8|183594.8|183504.8|183590.8|183500.8|5
1721813240000|2024-07-24 09:27:20|183589.5|183499.5|183585.5|183495.5|183590.9|183500.9|183585.5|183495.5|8
1721813250000|2024-07-24 09:27:30|183582.7|183492.7|183579.8|183489.8|183582.7|183492.7|183579.8|183489.8|3
1721813260000|2024-07-24 09:27:40|183577.8|183487.8|183585.6|183495.6|183585.6|183495.6|183577|183487|9
1721813270000|2024-07-24 09:27:50|183585.4|183495.4|183579.3|183489.3|183585.4|183495.4|183579.3|183489.3|4
1721813280000|2024-07-24 09:28:00|183579.4|183489.4|183579.4|183489.4|183579.4|183489.4|183579.4|183489.4|1
1721813290000|2024-07-24 09:28:10|183581.7|183491.7|183583.5|183493.5|183583.5|183493.5|183581.6|183491.6|4
1721813300000|2024-07-24 09:28:20|183579.4|183489.4|183571.3|183481.3|183579.4|183489.4|183569.6|183479.6|16
1721813310000|2024-07-24 09:28:30|183570.3|183480.3|183567|183477|183570.3|183480.3|183567|183477|5
1721813320000|2024-07-24 09:28:40|183564.1|183474.1|183568.7|183478.7|183569.9|183479.9|183564.1|183474.1|11
1721813330000|2024-07-24 09:28:50|183569|183479|183551.5|183461.5|183569.4|183479.4|183513.4|183423.4|13
1721813340000|2024-07-24 09:29:00|183550|183460|183573.2|183483.2|183573.3|183483.3|183549.6|183459.6|26
1721813350000|2024-07-24 09:29:10|183573|183483|183573.3|183483.3|183577.9|183487.9|183569.6|183479.6|14
1721813360000|2024-07-24 09:29:20|183573.2|183483.2|183554.2|183464.2|183573.2|183483.2|183552.1|183462.1|11
1721813370000|2024-07-24 09:29:30|183547.8|183457.8|183543.3|183453.3|183547.9|183457.9|183539.2|183449.2|19
1721813380000|2024-07-24 09:29:40|183540.2|183450.2|183547.3|183457.3|183547.8|183457.8|183528|183438|22
1721813390000|2024-07-24 09:29:50|183548.5|183458.5|183570.3|183480.3|183570.3|183480.3|183548.5|183458.5|15
1721813400000|2024-07-24 09:30:00|183564.4|183474.4|183594.6|183504.6|183594.6|183504.6|183561|183471|24
1721813410000|2024-07-24 09:30:10|183595|183505|183584.6|183494.6|183599.1|183509.1|183584|183494|17
1721813420000|2024-07-24 09:30:20|183582.9|183492.9|183606|183516|183606.2|183516.2|183577.3|183487.3|16
1721813430000|2024-07-24 09:30:30|183606.1|183516.1|183625.7|183535.7|183633|183543|183602.2|183512.2|22
1721813440000|2024-07-24 09:30:40|183629.6|183539.6|183627.7|183537.7|183629.6|183539.6|183622.8|183532.8|16
1721813450000|2024-07-24 09:30:50|183632|183542|183632.1|183542.1|183632.1|183542.1|183626.8|183536.8|17
1721813460000|2024-07-24 09:31:00|183631.8|183541.8|183631.1|183541.1|183633.3|183543.3|183627.9|183537.9|14
1721813470000|2024-07-24 09:31:10|183633|183543|183617|183527|183633|183543|183613|183523|17
1721813480000|2024-07-24 09:31:20|183616.4|183526.4|183628.1|183538.1|183628.1|183538.1|183616|183526|12
1721813490000|2024-07-24 09:31:30|183630.5|183540.5|183635.6|183545.6|183636.2|183546.2|183630.5|183540.5|11
1721813500000|2024-07-24 09:31:40|183635.7|183545.7|183632|183542|183635.7|183545.7|183631.9|183541.9|8
1721813510000|2024-07-24 09:31:50|183634.5|183544.5|183647.2|183557.2|183657.6|183567.6|183634.5|183544.5|12
1721813520000|2024-07-24 09:32:00|183646.5|183556.5|183648.4|183558.4|183648.4|183558.4|183645.5|183555.5|12
1721813530000|2024-07-24 09:32:10|183647.5|183557.5|183644.4|183554.4|183647.5|183557.5|183643.9|183553.9|6
1721813540000|2024-07-24 09:32:20|183643.8|183553.8|183642.9|183552.9|183643.9|183553.9|183627.5|183537.5|22
1721813550000|2024-07-24 09:32:30|183640.8|183550.8|183626.4|183536.4|183644.1|183554.1|183626.4|183536.4|14
1721813560000|2024-07-24 09:32:40|183626.5|183536.5|183628.9|183538.9|183631.3|183541.3|183623.1|183533.1|15
1721813570000|2024-07-24 09:32:50|183626.6|183536.6|183625.4|183535.4|183626.6|183536.6|183625.4|183535.4|8
1721813580000|2024-07-24 09:33:00|183625.3|183535.3|183634.4|183544.4|183634.4|183544.4|183625.2|183535.2|7
1721813590000|2024-07-24 09:33:10|183637.9|183547.9|183634.6|183544.6|183638|183548|183633.2|183543.2|8
1721813600000|2024-07-24 09:33:20|183635.3|183545.3|183631.4|183541.4|183640.6|183550.6|183631.3|183541.3|13
1721813610000|2024-07-24 09:33:30|183630.6|183540.6|183627.8|183537.8|183630.6|183540.6|183627.6|183537.6|12
1721813620000|2024-07-24 09:33:40|183628|183538|183626|183536|183630.5|183540.5|183626|183536|7
1721813630000|2024-07-24 09:33:50|183625.8|183535.8|183624.8|183534.8|183625.8|183535.8|183622.7|183532.7|13
1721813640000|2024-07-24 09:34:00|183624.7|183534.7|183617.7|183527.7|183624.7|183534.7|183615.5|183525.5|27
1721813650000|2024-07-24 09:34:10|183617.8|183527.8|183588.8|183498.8|183619.3|183529.3|183578.7|183488.7|18
1721813660000|2024-07-24 09:34:20|183588.9|183498.9|183617.9|183527.9|183621.8|183531.8|183587|183497|22
1721813670000|2024-07-24 09:34:30|183622.6|183532.6|183631.5|183541.5|183644.9|183554.9|183622.6|183532.6|26
1721813680000|2024-07-24 09:34:40|183631.4|183541.4|183630|183540|183632.1|183542.1|183629|183539|9
1721813690000|2024-07-24 09:34:50|183629.3|183539.3|183630.1|183540.1|183630.5|183540.5|183626.4|183536.4|6
1721813700000|2024-07-24 09:35:00|183629.1|183539.1|183617.1|183527.1|183630.7|183540.7|183616.7|183526.7|16
1721813710000|2024-07-24 09:35:10|183617.2|183527.2|183617.2|183527.2|183617.2|183527.2|183617.2|183527.2|1
1721813720000|2024-07-24 09:35:20|183615|183525|183619|183529|183619|183529|183615|183525|7
1721813730000|2024-07-24 09:35:30|183620.8|183530.8|183622.4|183532.4|183622.4|183532.4|183618.7|183528.7|11
1721813740000|2024-07-24 09:35:40|183620.9|183530.9|183620|183530|183620.9|183530.9|183620|183530|2
1721813750000|2024-07-24 09:35:50|183620.2|183530.2|183620.5|183530.5|183620.5|183530.5|183620.2|183530.2|3
1721813760000|2024-07-24 09:36:00|183619.7|183529.7|183587.2|183497.2|183619.7|183529.7|183578.4|183488.4|14
1721813770000|2024-07-24 09:36:10|183588.4|183498.4|183597.5|183507.5|183600.7|183510.7|183588|183498|15
1721813780000|2024-07-24 09:36:20|183598.9|183508.9|183596.7|183506.7|183598.9|183508.9|183596.5|183506.5|4
1721813790000|2024-07-24 09:36:30|183596.8|183506.8|183578.5|183488.5|183596.8|183506.8|183573.4|183483.4|16
1721813800000|2024-07-24 09:36:40|183578.4|183488.4|183565.7|183475.7|183584.1|183494.1|183565.7|183475.7|9
1721813810000|2024-07-24 09:36:50|183568.8|183478.8|183579.6|183489.6|183579.9|183489.9|183568.8|183478.8|10
1721813820000|2024-07-24 09:37:00|183579.5|183489.5|183581.6|183491.6|183581.6|183491.6|183577.5|183487.5|14
1721813830000|2024-07-24 09:37:10|183581.5|183491.5|183580.6|183490.6|183581.5|183491.5|183579.3|183489.3|9
1721813840000|2024-07-24 09:37:20|183579|183489|183579.5|183489.5|183582.2|183492.2|183576.3|183486.3|12
1721813850000|2024-07-24 09:37:30|183579.7|183489.7|183580.1|183490.1|183581.9|183491.9|183579.7|183489.7|10
1721813860000|2024-07-24 09:37:40|183583.6|183493.6|183585.8|183495.8|183585.8|183495.8|183583.3|183493.3|7
1721813870000|2024-07-24 09:37:50|183586|183496|183572.3|183482.3|183613.4|183523.4|183570.5|183480.5|22
1721813880000|2024-07-24 09:38:00|183573.4|183483.4|183574.6|183484.6|183574.8|183484.8|183573.4|183483.4|8
1721813890000|2024-07-24 09:38:10|183574.4|183484.4|183573.5|183483.5|183579.1|183489.1|183556.7|183466.7|19
1721813900000|2024-07-24 09:38:20|183574.8|183484.8|183565.4|183475.4|183574.8|183484.8|183565.4|183475.4|16
1721813910000|2024-07-24 09:38:30|183565.3|183475.3|183563.2|183473.2|183565.3|183475.3|183561.8|183471.8|12
1721813920000|2024-07-24 09:38:40|183561.9|183471.9|183550.1|183460.1|183562.9|183472.9|183547.7|183457.7|14
1721813930000|2024-07-24 09:38:50|183550.3|183460.3|183550.6|183460.6|183550.7|183460.7|183545.8|183455.8|7
1721813940000|2024-07-24 09:39:00|183547.7|183457.7|183546.1|183456.1|183548.6|183458.6|183545|183455|14
1721813950000|2024-07-24 09:39:10|183543.9|183453.9|183540.9|183450.9|183543.9|183453.9|183540.8|183450.8|6
1721813960000|2024-07-24 09:39:20|183540.4|183450.4|183538.7|183448.7|183550.8|183460.8|183533.5|183443.5|22
1721813970000|2024-07-24 09:39:30|183538.9|183448.9|183538.1|183448.1|183539.1|183449.1|183538.1|183448.1|4
1721813980000|2024-07-24 09:39:40|183540.2|183450.2|183537.8|183447.8|183548.3|183458.3|183529.4|183439.4|25
1721813990000|2024-07-24 09:39:50|183540.8|183450.8|183545|183455|183545|183455|183535.6|183445.6|30
1721814000000|2024-07-24 09:40:00|183545.1|183455.1|183546.5|183456.5|183547.8|183457.8|183536.2|183446.2|27
1721814010000|2024-07-24 09:40:10|183546.6|183456.6|183556.2|183426.2|183565|183456.6|183534.3|183424.3|26
1721814020000|2024-07-24 09:40:20|183556.3|183426.3|183552.9|183462.9|183571.9|183466.2|183552.9|183426.3|23
1721814030000|2024-07-24 09:40:30|183553.2|183463.2|183550.5|183460.5|183560.6|183470.6|183544.8|183454.8|26
1721814040000|2024-07-24 09:40:40|183549.3|183459.3|183530|183440|183551.1|183461.1|183530|183440|23
1721814050000|2024-07-24 09:40:50|183532.6|183442.6|183522.3|183432.3|183542|183452|183519.3|183429.3|24
1721814060000|2024-07-24 09:41:00|183522.4|183432.4|183504.5|183414.5|183524|183434|183501.2|183411.2|19
1721814070000|2024-07-24 09:41:10|183503.2|183413.2|183507.6|183417.6|183507.6|183417.6|183499.7|183409.7|13
1721814080000|2024-07-24 09:41:20|183506.9|183416.9|183503.5|183413.5|183507.3|183417.3|183502.9|183412.9|13
1721814090000|2024-07-24 09:41:30|183503.7|183413.7|183506.2|183416.2|183507.1|183417.1|183503.7|183413.7|9
1721814100000|2024-07-24 09:41:40|183507.8|183417.8|183508.7|183418.7|183508.7|183418.7|183505.9|183415.9|17
1721814110000|2024-07-24 09:41:50|183507.1|183417.1|183508.4|183418.4|183508.6|183418.6|183506.6|183416.6|7
1721814120000|2024-07-24 09:42:00|183508.7|183418.7|183504.7|183414.7|183508.9|183418.9|183504.7|183414.7|10
1721814130000|2024-07-24 09:42:10|183506.2|183416.2|183508|183418|183508|183418|183505.7|183415.7|10
1721814140000|2024-07-24 09:42:20|183505.6|183415.6|183505.5|183415.5|183506.7|183416.7|183504.8|183414.8|8
1721814150000|2024-07-24 09:42:30|183506.6|183416.6|183504.9|183414.9|183507.4|183417.4|183504.7|183414.7|4
1721814160000|2024-07-24 09:42:40|183505.4|183415.4|183508.9|183418.9|183508.9|183418.9|183505.4|183415.4|5
1721814170000|2024-07-24 09:42:50|183509.1|183419.1|183511.7|183421.7|183522.2|183432.2|183509.1|183419.1|10
1721814180000|2024-07-24 09:43:00|183511.9|183421.9|183515.5|183425.5|183517|183427|183511.9|183421.9|6
1721814190000|2024-07-24 09:43:10|183517|183427|183523.5|183433.5|183523.5|183433.5|183517|183427|6
1721814200000|2024-07-24 09:43:20|183521.7|183431.7|183584.7|183494.7|183591|183501|183521.7|183431.7|20
1721814210000|2024-07-24 09:43:30|183583.8|183493.8|183573.8|183483.8|183586.8|183496.8|183573.2|183483.2|28
1721814220000|2024-07-24 09:43:40|183572.3|183482.3|183561.7|183471.7|183582.8|183492.8|183561.7|183471.7|30
1721814230000|2024-07-24 09:43:50|183538.3|183448.3|183529.5|183439.5|183538.3|183448.3|183522.6|183432.6|20
1721814240000|2024-07-24 09:44:00|183530.4|183440.4|183526.4|183436.4|183530.6|183440.6|183526.4|183436.4|11
1721814250000|2024-07-24 09:44:10|183523.4|183433.4|183513.1|183423.1|183523.4|183433.4|183513.1|183423.1|5
1721814260000|2024-07-24 09:44:20|183513.2|183423.2|183520.1|183430.1|183520.1|183430.1|183513.2|183423.2|3
1721814270000|2024-07-24 09:44:30|183521.1|183431.1|183535|183445|183540.6|183450.6|183521|183431|15
1721814280000|2024-07-24 09:44:40|183536.3|183446.3|183562.2|183472.2|183573.6|183483.6|183536.3|183446.3|18
1721814290000|2024-07-24 09:44:50|183564|183474|183518.6|183428.6|183568.1|183478.1|183518.2|183428.2|16
1721814300000|2024-07-24 09:45:00|183517.8|183427.8|183518.5|183428.5|183518.5|183428.5|183515.2|183425.2|10
1721814310000|2024-07-24 09:45:10|183518.6|183428.6|183518.9|183428.9|183518.9|183428.9|183517.6|183427.6|8
1721814320000|2024-07-24 09:45:20|183519.2|183429.2|183521.9|183431.9|183521.9|183431.9|183519.2|183429.2|3
1721814330000|2024-07-24 09:45:30|183521|183431|183452.4|183362.4|183521.5|183431.5|183449|183359|18
1721814340000|2024-07-24 09:45:40|183447.2|183357.2|183444|183354|183447.2|183357.2|183443.9|183353.9|10
1721814350000|2024-07-24 09:45:50|183441|183351|183445.5|183355.5|183450.3|183360.3|183441|183351|7
1721814360000|2024-07-24 09:46:00|183446|183356|183450.2|183360.2|183451.9|183361.9|183444.8|183354.8|14
1721814370000|2024-07-24 09:46:10|183447.9|183357.9|183452|183362|183452.2|183362.2|183447.2|183357.2|8
1721814380000|2024-07-24 09:46:20|183451.9|183361.9|183459.6|183369.6|183488.6|183398.6|183445.5|183355.5|19
1721814390000|2024-07-24 09:46:30|183460.8|183370.8|183440.7|183350.7|183460.8|183370.8|183436.6|183346.6|21
1721814400000|2024-07-24 09:46:40|183440.6|183350.6|183420.6|183330.6|183440.6|183350.6|183410.8|183320.8|15
1721814410000|2024-07-24 09:46:50|183418.7|183328.7|183416.5|183326.5|183421.7|183331.7|183412.2|183322.2|19
1721814420000|2024-07-24 09:47:00|183417.3|183327.3|183407.9|183317.9|183425|183335|183406|183316|18
1721814430000|2024-07-24 09:47:10|183411.4|183321.4|183265.8|183175.8|183411.4|183321.4|183250.3|183160.3|27
1721814440000|2024-07-24 09:47:20|183262.9|183172.9|183263.7|183173.7|183295.8|183205.8|183262.9|183172.9|15
1721814450000|2024-07-24 09:47:30|183268.8|183178.8|183210.6|183120.6|183268.8|183178.8|183210.6|183120.6|15
1721814460000|2024-07-24 09:47:40|183209.2|183119.2|183214.6|183124.6|183222.4|183132.4|183198.3|183108.3|16
1721814470000|2024-07-24 09:47:50|183214.9|183124.9|183203.5|183113.5|183214.9|183124.9|183201.8|183111.8|21
1721814480000|2024-07-24 09:48:00|183213.8|183123.8|183202.6|183112.6|183259|183169|183199.6|183109.6|24
1721814490000|2024-07-24 09:48:10|183202.7|183112.7|183226.1|183136.1|183226.1|183136.1|183198.6|183108.6|16
1721814500000|2024-07-24 09:48:20|183225.8|183135.8|183223.8|183133.8|183232.2|183142.2|183223.6|183133.6|13
1721814510000|2024-07-24 09:48:30|183223.7|183133.7|183212.8|183122.8|183229.5|183139.5|183212.8|183122.8|26
1721814520000|2024-07-24 09:48:40|183203.5|183113.5|183153.6|183063.6|183204.9|183113.5|183144.4|183041.5|20
1721814530000|2024-07-24 09:48:50|183145.4|183055.4|183146|183056|183148.8|183058.8|183143.8|183053.8|11
1721814540000|2024-07-24 09:49:00|183154.3|183064.3|183146.5|183056.5|183154.3|183064.3|183146.5|183056.5|13
1721814550000|2024-07-24 09:49:10|183145.1|183055.1|183110.5|183020.5|183145.1|183055.1|183084.4|182994.4|18
1721814560000|2024-07-24 09:49:20|183103.8|183013.8|183107.2|183017.2|183107.2|183017.2|183103.8|183013.8|8
1721814570000|2024-07-24 09:49:30|183106.5|183016.5|183113.1|183023.1|183113.1|183023.1|183106.5|183016.5|5
1721814580000|2024-07-24 09:49:40|183113.4|183023.4|183110.9|183020.9|183114.4|183024.4|183110.9|183020.9|7
1721814590000|2024-07-24 09:49:50|183111|183021|183111|183021|183111|183021|183111|183021|1
1721814600000|2024-07-24 09:50:00|183109.1|183019.1|183109.9|183019.9|183110.4|183020.4|183107.8|183017.8|8
1721814610000|2024-07-24 09:50:10|183111.6|183021.6|183111.9|183021.9|183112.9|183022.9|183107.8|183017.8|21
1721814620000|2024-07-24 09:50:20|183112|183022|183108.4|183018.4|183112|183022|183107.6|183017.6|14
1721814630000|2024-07-24 09:50:30|183108.5|183018.5|183180|183090|183185.4|183095.4|183108.1|183018.1|16
1721814640000|2024-07-24 09:50:40|183178.2|183088.2|183175.3|183085.3|183180.5|183090.5|183170.7|183080.7|23
1721814650000|2024-07-24 09:50:50|183175.2|183085.2|183142.4|183052.4|183177.3|183087.3|183142.4|183052.4|19
1721814660000|2024-07-24 09:51:00|183145.6|183055.6|183140.1|183050.1|183147.6|183057.6|183139.5|183049.5|18
1721814670000|2024-07-24 09:51:10|183128.6|183038.6|183117.4|183027.4|183129.6|183039.6|183117.4|183027.4|16
1721814680000|2024-07-24 09:51:20|183120.1|183030.1|183100|183010|183132.4|183042.4|183071.7|182981.7|23
1721814690000|2024-07-24 09:51:30|183103|183013|183113.7|183023.7|183122|183032|183103|183013|18
1721814700000|2024-07-24 09:51:40|183113.8|183023.8|183113.7|183023.7|183113.9|183023.9|183113.6|183023.6|4
1721814710000|2024-07-24 09:51:50|183114.5|183024.5|183112.6|183022.6|183115.6|183025.6|183110.9|183020.9|13
1721814720000|2024-07-24 09:52:00|183112.7|183022.7|183114.6|183024.6|183115.1|183025.1|183112.3|183022.3|6
1721814730000|2024-07-24 09:52:10|183114.5|183024.5|183110.7|183020.7|183115.1|183025.1|183110.7|183020.7|15
1721814740000|2024-07-24 09:52:20|183109.6|183019.6|183118.6|183028.6|183119.8|183029.8|183109.6|183019.6|17
1721814750000|2024-07-24 09:52:30|183118.4|183028.4|183143.9|183053.9|183143.9|183053.9|183116.4|183026.4|13
1721814760000|2024-07-24 09:52:40|183143.6|183053.6|183124.7|183034.7|183145.6|183055.6|183124.7|183034.7|13
1721814770000|2024-07-24 09:52:50|183123.7|183033.7|183118.3|183028.3|183123.7|183033.7|183118.3|183028.3|6
1721814780000|2024-07-24 09:53:00|183119.5|183029.5|183147.1|183057.1|183147.1|183057.1|183118.7|183028.7|9
1721814790000|2024-07-24 09:53:10|183149.1|183059.1|183159.1|183069.1|183168.6|183078.6|183149.1|183059.1|18
1721814800000|2024-07-24 09:53:20|183165.6|183075.6|183176.2|183086.2|183176.2|183086.2|183157.7|183067.7|20
1721814810000|2024-07-24 09:53:30|183203.8|183113.8|183182.9|183092.9|183212.8|183122.8|183182.8|183092.8|25
1721814820000|2024-07-24 09:53:40|183183.1|183093.1|183193.1|183103.1|183193.1|183103.1|183149.8|183059.8|25
1721814830000|2024-07-24 09:53:50|183193.4|183103.4|183197|183107|183202.1|183112.1|183191.9|183101.9|19
1721814840000|2024-07-24 09:54:00|183199.3|183109.3|183203.4|183113.4|183211.7|183121.7|183196.9|183106.9|23
1721814850000|2024-07-24 09:54:10|183206|183116|183209|183119|183209|183119|183205.7|183115.7|9
1721814860000|2024-07-24 09:54:20|183211.2|183121.2|183212.2|183122.2|183214.6|183124.6|183207.7|183117.7|12
1721814870000|2024-07-24 09:54:30|183212.1|183122.1|183215.2|183125.2|183217.5|183127.5|183212.1|183122.1|11
1721814880000|2024-07-24 09:54:40|183213.5|183123.5|183224.4|183134.4|183226.5|183136.5|183210.6|183120.6|9
1721814890000|2024-07-24 09:54:50|183222.2|183132.2|183226.7|183136.7|183227.8|183137.8|183222.1|183132.1|10
1721814900000|2024-07-24 09:55:00|183230.8|183140.8|183228|183138|183230.8|183140.8|183226|183136|10
1721814910000|2024-07-24 09:55:10|183229.4|183139.4|183249|183159|183250.2|183160.2|183228.2|183138.2|15
1721814920000|2024-07-24 09:55:20|183249.8|183159.8|183252.8|183162.8|183252.8|183162.8|183249.1|183159.1|8
1721814930000|2024-07-24 09:55:30|183252.4|183162.4|183252.3|183162.3|183252.4|183162.4|183252.3|183162.3|2
1721814940000|2024-07-24 09:55:40|183253.7|183163.7|183256.3|183166.3|183256.6|183166.6|183253.7|183163.7|6
1721814950000|2024-07-24 09:55:50|183256.7|183166.7|183277.5|183187.5|183277.5|183187.5|183256.7|183166.7|3
1721814960000|2024-07-24 09:56:00|183276.7|183186.7|183215.9|183125.9|183278.5|183188.5|183215.9|183125.9|17
1721814970000|2024-07-24 09:56:10|183217.9|183127.9|183165.3|183075.3|183217.9|183127.9|183159.2|183069.2|17
1721814980000|2024-07-24 09:56:20|183165.4|183075.4|183161.2|183071.2|183168.8|183078.8|183160.3|183070.3|9
1721814990000|2024-07-24 09:56:30|183161.3|183071.3|183209.8|183119.8|183210.2|183120.2|183161.3|183071.3|21
1721815000000|2024-07-24 09:56:40|183209.7|183119.7|183215.2|183125.2|183216.3|183126.3|183209.5|183119.5|11
1721815010000|2024-07-24 09:56:50|183215.1|183125.1|183215.3|183125.3|183216|183126|183212.5|183122.5|7
1721815020000|2024-07-24 09:57:00|183215.2|183125.2|183191.2|183101.2|183215.2|183125.2|183189.3|183099.3|27
1721815030000|2024-07-24 09:57:10|183190.9|183100.9|183115.8|183025.8|183190.9|183100.9|183094.4|183004.4|23
1721815040000|2024-07-24 09:57:20|183112.2|183022.2|183123.6|183033.6|183123.6|183033.6|183112.2|183022.2|12
1721815050000|2024-07-24 09:57:30|183125.2|183035.2|183124.9|183034.9|183125.2|183035.2|183124.9|183034.9|3
1721815060000|2024-07-24 09:57:40|183124.8|183034.8|183115.5|183025.5|183124.8|183034.8|183113.6|183023.6|16
1721815070000|2024-07-24 09:57:50|183115|183025|183116.3|183026.3|183117.1|183027.1|183112.4|183022.4|16
1721815080000|2024-07-24 09:58:00|183117.3|183027.3|183104.4|183014.4|183118|183028|183101.4|183011.4|16
1721815090000|2024-07-24 09:58:10|183101.3|183011.3|183045.7|182955.7|183101.3|183011.3|183040.4|182950.4|28
1721815100000|2024-07-24 09:58:20|183041.8|182951.8|183058.8|182968.8|183070.7|182980.7|183031.4|182941.4|17
1721815110000|2024-07-24 09:58:30|183064|182974|183065.9|182975.9|183070|182980|183049.1|182959.1|30
1721815120000|2024-07-24 09:58:40|183064.4|182974.4|183064.1|182974.1|183067|182977|183060.7|182970.7|17
1721815130000|2024-07-24 09:58:50|183064.2|182974.2|183064.2|182974.2|183072.5|182982.5|183064.2|182974.2|15
1721815140000|2024-07-24 09:59:00|183064.1|182974.1|183047.8|182957.8|183064.4|182974.4|183047.8|182957.8|24
1721815150000|2024-07-24 09:59:10|183035.1|182945.1|183023.4|182933.4|183039.5|182949.5|183017.4|182927.4|26
1721815160000|2024-07-24 09:59:20|183023.3|182933.3|183019.8|182929.8|183023.3|182933.3|183017.4|182927.4|11
1721815170000|2024-07-24 09:59:30|183019.9|182929.9|183005.1|182915.1|183019.9|182929.9|182977.6|182887.6|22
1721815180000|2024-07-24 09:59:40|183006.4|182916.4|183014.3|182924.3|183014.3|182924.3|183006.2|182916.2|5
1721815190000|2024-07-24 09:59:50|183014.5|182924.5|183045.7|182955.7|183045.7|182955.7|183014.4|182924.4|20
1721815200000|2024-07-24 10:00:00|183060|182970|183056.6|182966.6|183060|182970|183043.2|182953.2|21
1721815210000|2024-07-24 10:00:10|183054.6|182964.6|183075.6|182985.6|183076.2|182986.2|183054.6|182964.6|19
1721815220000|2024-07-24 10:00:20|183076.9|182986.9|183073.6|182983.6|183079.4|182989.4|183071.5|182981.5|24
1721815230000|2024-07-24 10:00:30|183073.8|182983.8|183074.7|182984.7|183074.7|182984.7|183070.5|182980.5|7
1721815240000|2024-07-24 10:00:40|183072.5|182982.5|183040.2|182950.2|183082.8|182992.8|183037.5|182947.5|25
1721815250000|2024-07-24 10:00:50|183040.4|182950.4|183034.7|182944.7|183040.4|182950.4|183033.3|182943.3|13
1721815260000|2024-07-24 10:01:00|183034.8|182944.8|183037.8|182947.8|183037.8|182947.8|183033.6|182943.6|11
1721815270000|2024-07-24 10:01:10|183038.2|182948.2|183003.9|182913.9|183038.2|182948.2|182961.6|182871.6|28
1721815280000|2024-07-24 10:01:20|183005.1|182915.1|183021.5|182931.5|183021.5|182931.5|183000.5|182910.5|22
1721815290000|2024-07-24 10:01:30|183026.4|182936.4|183024.3|182934.3|183030.3|182940.3|183019.4|182929.4|17
1721815300000|2024-07-24 10:01:40|183028.9|182938.9|183027|182937|183030.2|182940.2|183021|182931|15
1721815310000|2024-07-24 10:01:50|183025.8|182935.8|182952.7|182862.7|183027.2|182937.2|182946.6|182856.6|31
1721815320000|2024-07-24 10:02:00|182954.4|182864.4|182997.6|182907.6|183004.7|182914.7|182938.5|182848.5|26
1721815330000|2024-07-24 10:02:10|182996.9|182906.9|183001.6|182911.6|183001.6|182911.6|182996.5|182906.5|13
1721815340000|2024-07-24 10:02:20|183001.8|182911.8|183019.8|182929.8|183019.8|182929.8|182999|182909|16
1721815350000|2024-07-24 10:02:30|183009.4|182919.4|183006.6|182916.6|183013|182923|183006.3|182916.3|14
1721815360000|2024-07-24 10:02:40|183009.4|182919.4|183013.3|182923.3|183021.1|182931.1|183009.4|182919.4|9
1721815370000|2024-07-24 10:02:50|183013|182923|183007.1|182917.1|183013|182923|183007.1|182917.1|9
1721815380000|2024-07-24 10:03:00|183003.6|182913.6|182954.3|182864.3|183003.6|182913.6|182949.4|182859.4|20
1721815390000|2024-07-24 10:03:10|182953.9|182863.9|182951.4|182861.4|182957.2|182867.2|182948.2|182858.2|16
1721815400000|2024-07-24 10:03:20|182950.6|182860.6|182951.8|182861.8|182956.8|182866.8|182950.6|182860.6|23
1721815410000|2024-07-24 10:03:30|182950.5|182860.5|182937.9|182847.9|182950.5|182860.5|182937.9|182847.9|14
1721815420000|2024-07-24 10:03:40|182942.1|182852.1|183036.9|182946.9|183053.8|182963.8|182942.1|182852.1|32
1721815430000|2024-07-24 10:03:50|183033.4|182943.4|183056.2|182966.2|183069.5|182979.5|183033.4|182943.4|18
1721815440000|2024-07-24 10:04:00|183056|182966|183056|182966|183059.3|182969.3|183050|182960|20
1721815450000|2024-07-24 10:04:10|183055.8|182965.8|183057.8|182967.8|183061.6|182971.6|183052.3|182962.3|15
1721815460000|2024-07-24 10:04:20|183046.4|182956.4|183013.9|182923.9|183046.4|182956.4|183013.9|182923.9|17
1721815470000|2024-07-24 10:04:30|183011.9|182921.9|183010.7|182920.7|183014.4|182924.4|183008.7|182918.7|14
1721815480000|2024-07-24 10:04:40|183011|182921|183011.7|182921.7|183017.9|182927.9|183011|182921|14
1721815490000|2024-07-24 10:04:50|183011.6|182921.6|183005.2|182915.2|183011.6|182921.6|183001.1|182911.1|15
1721815500000|2024-07-24 10:05:00|183003.2|182913.2|182954|182864|183003.2|182913.2|182953.7|182863.7|15
1721815510000|2024-07-24 10:05:10|182956|182866|182956.9|182866.9|182956.9|182866.9|182953.6|182863.6|12
1721815520000|2024-07-24 10:05:20|182957|182867|182947.4|182857.4|182957.6|182867.6|182943|182853|12
1721815530000|2024-07-24 10:05:30|182947.5|182857.5|182957.3|182867.3|182959.5|182869.5|182944.7|182854.7|16
1721815540000|2024-07-24 10:05:40|182957.7|182867.7|182973.8|182883.8|182973.8|182883.8|182957.7|182867.7|16
1721815550000|2024-07-24 10:05:50|182973.9|182883.9|182972.4|182882.4|182973.9|182883.9|182971.7|182881.7|8
1721815560000|2024-07-24 10:06:00|182972.3|182882.3|182965.4|182875.4|182972.3|182882.3|182965.2|182875.2|5
1721815570000|2024-07-24 10:06:10|182965.7|182875.7|183023.6|182933.6|183023.6|182933.6|182964.6|182874.6|15
1721815580000|2024-07-24 10:06:20|183023.4|182933.4|182952.2|182862.2|183023.4|182933.4|182948.8|182858.8|17
1721815590000|2024-07-24 10:06:30|182952.3|182862.3|182952.1|182862.1|182952.4|182862.4|182951.6|182861.6|5
1721815600000|2024-07-24 10:06:40|182951.5|182861.5|182934.2|182844.2|182951.5|182861.5|182934.2|182844.2|5
1721815610000|2024-07-24 10:06:50|182933.5|182843.5|182933.5|182843.5|182933.5|182843.5|182933.5|182843.5|1
1721815620000|2024-07-24 10:07:00|182934.2|182844.2|182933.4|182843.4|182934.2|182844.2|182933.4|182843.4|2
1721815630000|2024-07-24 10:07:10|182926.6|182836.6|182925.6|182835.6|182926.9|182836.9|182925.4|182835.4|7
1721815640000|2024-07-24 10:07:20|182925.7|182835.7|182925.5|182835.5|182928|182838|182925.4|182835.4|9
1721815650000|2024-07-24 10:07:30|182924|182834|182928.2|182838.2|182942.6|182852.6|182924|182834|16
1721815660000|2024-07-24 10:07:40|182927.8|182837.8|182927.5|182837.5|182928.4|182838.4|182927.5|182837.5|5
1721815670000|2024-07-24 10:07:50|182928.7|182838.7|182940.9|182850.9|182944.8|182854.8|182928.2|182838.2|15
1721815680000|2024-07-24 10:08:00|182940.7|182850.7|182975.2|182885.2|182982.2|182892.2|182940.7|182850.7|21
1721815690000|2024-07-24 10:08:10|182975.1|182885.1|182964|182874|182975.1|182885.1|182961.6|182871.6|13
1721815700000|2024-07-24 10:08:20|182963.6|182873.6|182993.6|182903.6|183003.9|182913.9|182963.6|182873.6|16
1721815710000|2024-07-24 10:08:30|182993.8|182903.8|182991.5|182901.5|182995.3|182905.3|182986.1|182896.1|8
1721815720000|2024-07-24 10:08:40|182993.2|182903.2|182983.8|182893.8|182997.4|182907.4|182979.2|182889.2|15
1721815730000|2024-07-24 10:08:50|182980.6|182890.6|182997.6|182907.6|183000.8|182910.8|182952.7|182862.7|18
1721815740000|2024-07-24 10:09:00|183000.9|182910.9|183016.7|182926.7|183018.4|182928.4|182999.4|182909.4|10
1721815750000|2024-07-24 10:09:10|183015.1|182925.1|183013.6|182923.6|183016.1|182926.1|183013.6|182923.6|7
1721815760000|2024-07-24 10:09:20|183013.4|182923.4|183010.9|182920.9|183013.4|182923.4|183009.9|182919.9|11
1721815770000|2024-07-24 10:09:30|183009.9|182919.9|183002.1|182912.1|183009.9|182919.9|183002.1|182912.1|12
1721815780000|2024-07-24 10:09:40|183002|182912|183000.4|182910.4|183004.4|182914.4|182993.5|182903.5|21
1721815790000|2024-07-24 10:09:50|183000.3|182910.3|182980.2|182890.2|183000.3|182910.3|182980.2|182890.2|8
1721815800000|2024-07-24 10:10:00|182918.8|182828.8|182916.1|182826.1|182934.6|182844.6|182914.3|182824.3|16
1721815810000|2024-07-24 10:10:10|182914.2|182824.2|182895.6|182805.6|182914.2|182824.2|182889.5|182799.5|19
1721815820000|2024-07-24 10:10:20|182894.8|182804.8|182894.4|182804.4|182896.1|182806.1|182890.7|182800.7|14
1721815830000|2024-07-24 10:10:30|182898.3|182808.3|182901.6|182811.6|182904.2|182814.2|182898.3|182808.3|9
1721815840000|2024-07-24 10:10:40|182898.5|182808.5|182922.9|182832.9|182922.9|182832.9|182898.5|182808.5|15
1721815850000|2024-07-24 10:10:50|182923.2|182833.2|182927.4|182837.4|182928.7|182838.7|182911.9|182821.9|18
1721815860000|2024-07-24 10:11:00|182927.5|182837.5|182933.3|182843.3|182933.6|182843.6|182927|182837|9
1721815870000|2024-07-24 10:11:10|182933.8|182843.8|182933.9|182843.9|182934.6|182844.6|182929.9|182839.9|5
1721815880000|2024-07-24 10:11:20|182934.1|182844.1|182879.1|182789.1|182935|182845|182858|182768|16
1721815890000|2024-07-24 10:11:30|182877.3|182787.3|182872.7|182782.7|182882.6|182792.6|182865.1|182775.1|21
1721815900000|2024-07-24 10:11:40|182872.8|182782.8|182875.6|182785.6|182875.6|182785.6|182866.6|182776.6|12
1721815910000|2024-07-24 10:11:50|182875.7|182785.7|182870.3|182780.3|182879.5|182789.5|182870.2|182780.2|11
1721815920000|2024-07-24 10:12:00|182869.5|182779.5|182862.4|182772.4|182869.5|182779.5|182862.1|182772.1|17
1721815930000|2024-07-24 10:12:10|182864|182774|182870.5|182780.5|182871.8|182781.8|182864|182774|13
1721815940000|2024-07-24 10:12:20|182870.4|182780.4|182848.5|182758.5|182870.4|182780.4|182848.5|182758.5|9
1721815950000|2024-07-24 10:12:30|182850.4|182760.4|182849.7|182759.7|182853.2|182763.2|182848.5|182758.5|10
1721815960000|2024-07-24 10:12:40|182849.8|182759.8|182854|182764|182855.5|182765.5|182849.8|182759.8|5
1721815970000|2024-07-24 10:12:50|182853.2|182763.2|182851.9|182761.9|182853.3|182763.3|182851.9|182761.9|3
1721815980000|2024-07-24 10:13:00|182852.1|182762.1|182852.3|182762.3|182854.1|182764.1|182852.1|182762.1|7
1721815990000|2024-07-24 10:13:10|182850.6|182760.6|182840.4|182750.4|182850.6|182760.6|182840.4|182750.4|7
1721816000000|2024-07-24 10:13:20|182839|182749|182785.5|182695.5|182839.6|182749.6|182764.3|182674.3|32
1721816010000|2024-07-24 10:13:30|182785.3|182695.3|182751.3|182661.3|182785.3|182695.3|182744.5|182654.5|21
1721816020000|2024-07-24 10:13:40|182751.1|182661.1|182802.9|182712.9|182803.8|182713.8|182743.1|182653.1|25
1721816030000|2024-07-24 10:13:50|182798.8|182708.8|182818|182728|182822.8|182732.8|182798.8|182708.8|16
1721816040000|2024-07-24 10:14:00|182813.6|182723.6|182837.1|182747.1|182837.1|182747.1|182813.6|182723.6|26
1721816050000|2024-07-24 10:14:10|182836.7|182746.7|182837.4|182747.4|182843.9|182753.9|182835|182745|21
1721816060000|2024-07-24 10:14:20|182837.5|182747.5|182826|182736|182838.5|182748.5|182806.5|182716.5|28
1721816070000|2024-07-24 10:14:30|182828.2|182738.2|182814.3|182724.3|182828.3|182738.3|182814.3|182724.3|8
1721816080000|2024-07-24 10:14:40|182816.2|182726.2|182810.4|182720.4|182819|182729|182809.3|182719.3|16
1721816090000|2024-07-24 10:14:50|182809.4|182719.4|182781.7|182691.7|182812|182722|182780.9|182690.9|23
1721816100000|2024-07-24 10:15:00|182780.5|182690.5|182778.9|182688.9|182781.8|182691.8|182777.7|182687.7|12
1721816110000|2024-07-24 10:15:10|182778|182688|182786.8|182696.8|182789.3|182699.3|182778|182688|10
1721816120000|2024-07-24 10:15:20|182785.5|182695.5|182785.5|182695.5|182785.5|182695.5|182785.5|182695.5|1
1721816130000|2024-07-24 10:15:30|182788|182698|182808|182718|182808|182718|182788|182698|16
1721816140000|2024-07-24 10:15:40|182808.1|182718.1|182799.4|182709.4|182837.1|182747.1|182795.4|182705.4|18
1721816150000|2024-07-24 10:15:50|182795.8|182705.8|182787.2|182697.2|182795.8|182705.8|182787.1|182697.1|13
1721816160000|2024-07-24 10:16:00|182787.3|182697.3|182786.2|182696.2|182787.3|182697.3|182786.2|182696.2|2
1721816170000|2024-07-24 10:16:10|182785.1|182695.1|182787.8|182697.8|182787.8|182697.8|182784|182694|4
1721816180000|2024-07-24 10:16:20|182787.7|182697.7|182787.9|182697.9|182787.9|182697.9|182787.7|182697.7|3
1721816190000|2024-07-24 10:16:30|182793.1|182703.1|182789|182699|182793.1|182703.1|182788.8|182698.8|4
1721816200000|2024-07-24 10:16:40|182788.7|182698.7|182771.7|182681.7|182790.9|182700.9|182771.3|182681.3|16
1721816210000|2024-07-24 10:16:50|182770.3|182680.3|182770.3|182680.3|182770.3|182680.3|182770.3|182680.3|1
1721816220000|2024-07-24 10:17:00|182771.3|182681.3|182767.9|182677.9|182774.1|182684.1|182767.6|182677.6|15
1721816230000|2024-07-24 10:17:10|182770.3|182680.3|182767|182677|182770.4|182680.4|182767|182677|7
1721816240000|2024-07-24 10:17:20|182769.9|182679.9|182767.3|182677.3|182769.9|182679.9|182767|182677|3
1721816250000|2024-07-24 10:17:30|182781.9|182691.9|182779.5|182689.5|182791.9|182701.9|182774.9|182684.9|15
1721816260000|2024-07-24 10:17:40|182778.4|182688.4|182770.2|182680.2|182778.4|182688.4|182767.6|182677.6|10
1721816270000|2024-07-24 10:17:50|182770.1|182680.1|182770.9|182680.9|182771.1|182681.1|182770.1|182680.1|5
1721816280000|2024-07-24 10:18:00|182777.8|182687.8|182756.5|182666.5|182782.7|182692.7|182751.3|182661.3|14
1721816290000|2024-07-24 10:18:10|182768.2|182678.2|182770|182680|182777.8|182687.8|182768.2|182678.2|13
1721816300000|2024-07-24 10:18:20|182770.2|182680.2|182776.6|182686.6|182786.3|182696.3|182768.3|182678.3|13
1721816310000|2024-07-24 10:18:30|182772.5|182682.5|182778.2|182688.2|182786.8|182696.8|182771.3|182681.3|23
1721816320000|2024-07-24 10:18:40|182778.1|182688.1|182893.9|182803.9|182895.5|182805.5|182774|182684|17
1721816330000|2024-07-24 10:18:50|182894|182804|182889.6|182799.6|182896.1|182806.1|182876.4|182786.4|26
1721816340000|2024-07-24 10:19:00|182889.5|182799.5|182890.7|182800.7|182893.3|182803.3|182887.4|182797.4|20
1721816350000|2024-07-24 10:19:10|182890.6|182800.6|182892.1|182802.1|182892.4|182802.4|182865|182775|15
1721816360000|2024-07-24 10:19:20|182895.2|182805.2|182890.5|182800.5|182895.2|182805.2|182888.4|182798.4|9
1721816370000|2024-07-24 10:19:30|182891.2|182801.2|182892.7|182802.7|182895|182805|182891.2|182801.2|9
1721816380000|2024-07-24 10:19:40|182892.4|182802.4|182896.2|182806.2|182896.2|182806.2|182892|182802|5
1721816390000|2024-07-24 10:19:50|182893.2|182803.2|182893.2|182803.2|182894.7|182804.7|182891.5|182801.5|10
1721816400000|2024-07-24 10:20:00|182893.1|182803.1|182892.8|182802.8|182896|182806|182891.9|182801.9|11
1721816410000|2024-07-24 10:20:10|182893.7|182803.7|182912.8|182822.8|182913.2|182823.2|182893.6|182803.6|11
1721816420000|2024-07-24 10:20:20|182914|182824|182963.6|182873.6|182983.5|182893.5|182914|182824|28
1721816430000|2024-07-24 10:20:30|182963.5|182873.5|182968.3|182878.3|182971.6|182881.6|182963.3|182873.3|19
1721816440000|2024-07-24 10:20:40|182966|182876|182901.1|182811.1|182966|182876|182897.7|182807.7|23
1721816450000|2024-07-24 10:20:50|182901.6|182811.6|182893.3|182803.3|182902.8|182812.8|182892.2|182802.2|21
1721816460000|2024-07-24 10:21:00|182891.8|182801.8|182855.3|182765.3|182891.8|182801.8|182847.2|182757.2|25
1721816470000|2024-07-24 10:21:10|182858|182768|182861.9|182771.9|182865.9|182775.9|182854.2|182764.2|23
1721816480000|2024-07-24 10:21:20|182857.3|182767.3|182860.5|182770.5|182861.9|182771.9|182856.1|182766.1|9
1721816490000|2024-07-24 10:21:30|182859.8|182769.8|182860.5|182770.5|182860.5|182770.5|182858.9|182768.9|9
1721816500000|2024-07-24 10:21:40|182861.6|182771.6|182859.7|182769.7|182861.6|182771.6|182859.7|182769.7|4
1721816510000|2024-07-24 10:21:50|182855.3|182765.3|182861|182771|182861|182771|182855.3|182765.3|6
1721816520000|2024-07-24 10:22:00|182859.7|182769.7|182863.3|182773.3|182863.4|182773.4|182859.2|182769.2|10
1721816530000|2024-07-24 10:22:10|182860.3|182770.3|182858.5|182768.5|182864.2|182774.2|182858.5|182768.5|6
1721816540000|2024-07-24 10:22:20|182862.9|182772.9|182864.1|182774.1|182864.1|182774.1|182858.2|182768.2|15
1721816550000|2024-07-24 10:22:30|182864.6|182774.6|182863.7|182773.7|182864.6|182774.6|182862.9|182772.9|5
1721816560000|2024-07-24 10:22:40|182863|182773|182869.2|182779.2|182869.2|182779.2|182857.7|182767.7|12
1721816570000|2024-07-24 10:22:50|182913.6|182823.6|182950.8|182860.8|182958.3|182868.3|182913.6|182823.6|33
1721816580000|2024-07-24 10:23:00|182949.8|182859.8|182955.8|182865.8|182956.1|182866.1|182946.4|182856.4|32
1721816590000|2024-07-24 10:23:10|182955.7|182865.7|182956|182866|182971|182881|182945.8|182855.8|30
1721816600000|2024-07-24 10:23:20|182956.5|182866.5|182950|182860|182960.3|182870.3|182946.4|182856.4|33
1721816610000|2024-07-24 10:23:30|182951.9|182861.9|182942.6|182852.6|182953.4|182863.4|182942.6|182852.6|19
1721816620000|2024-07-24 10:23:40|182925.3|182835.3|182870.2|182780.2|182925.3|182835.3|182870.2|182780.2|31
1721816630000|2024-07-24 10:23:50|182870|182780|182941.3|182851.3|182967.8|182877.8|182866.5|182776.5|23
1721816640000|2024-07-24 10:24:00|182945.1|182855.1|182940.5|182850.5|182948.8|182858.8|182935.1|182845.1|30
1721816650000|2024-07-24 10:24:10|182940.1|182850.1|182947.4|182857.4|182962.1|182872.1|182937.3|182847.3|24
1721816660000|2024-07-24 10:24:20|182943.7|182853.7|182944.2|182854.2|182950.8|182860.8|182943.7|182853.7|21
1721816670000|2024-07-24 10:24:30|182948.8|182858.8|182949.8|182859.8|182956.3|182866.3|182944.9|182854.9|24
1721816680000|2024-07-24 10:24:40|182952.5|182862.5|182941.5|182851.5|182954.1|182864.1|182936.5|182846.5|14
1721816690000|2024-07-24 10:24:50|182939|182849|182945.6|182855.6|182947.8|182857.8|182937.7|182847.7|12
1721816700000|2024-07-24 10:25:00|182941.7|182851.7|182955.3|182865.3|182955.3|182865.3|182941.7|182851.7|15
1721816710000|2024-07-24 10:25:10|182951.6|182861.6|182947.3|182857.3|182953|182863|182941.2|182851.2|26
1721816720000|2024-07-24 10:25:20|182944.3|182854.3|182955.3|182865.3|182955.3|182865.3|182943.9|182853.9|19
1721816730000|2024-07-24 10:25:30|182950.1|182860.1|182947.4|182857.4|182951.6|182861.6|182943.4|182853.4|16
1721816740000|2024-07-24 10:25:40|182943.9|182853.9|182989.1|182899.1|182994.6|182904.6|182943.9|182853.9|17
1721816750000|2024-07-24 10:25:50|182986.7|182896.7|182988.5|182898.5|182992.4|182902.4|182986.7|182896.7|8
1721816760000|2024-07-24 10:26:00|182988.3|182898.3|182987.1|182897.1|182991.9|182901.9|182987|182897|16
1721816770000|2024-07-24 10:26:10|182987.3|182897.3|182988.8|182898.8|182991.6|182901.6|182987.3|182897.3|8
1721816780000|2024-07-24 10:26:20|182988.7|182898.7|182971.1|182881.1|182992.4|182902.4|182963.2|182873.2|19
1721816790000|2024-07-24 10:26:30|182971.4|182881.4|182984|182894|182984|182894|182969.7|182879.7|19
1721816800000|2024-07-24 10:26:40|182993.4|182903.4|183002.2|182912.2|183003.7|182913.7|182993.4|182903.4|16
1721816810000|2024-07-24 10:26:50|182997.6|182907.6|182962.5|182872.5|182997.6|182907.6|182960.1|182870.1|16
1721816820000|2024-07-24 10:27:00|182962.4|182872.4|182953.9|182863.9|182962.4|182872.4|182947.2|182857.2|20
1721816830000|2024-07-24 10:27:10|182953.1|182863.1|182952.1|182862.1|182955.3|182865.3|182952.1|182862.1|7
1721816840000|2024-07-24 10:27:20|182952|182862|182952.3|182862.3|182953.8|182863.8|182951.8|182861.8|9
1721816850000|2024-07-24 10:27:30|182951.3|182861.3|182944.6|182854.6|182951.3|182861.3|182923.8|182833.8|22
1721816860000|2024-07-24 10:27:40|182941.3|182851.3|182933.3|182843.3|182942.3|182852.3|182932.9|182842.9|18
1721816870000|2024-07-24 10:27:50|182933.2|182843.2|182927.1|182837.1|182934.1|182844.1|182925.3|182835.3|12
1721816880000|2024-07-24 10:28:00|182928|182838|182934.5|182844.5|182936|182846|182925.5|182835.5|20
1721816890000|2024-07-24 10:28:10|182934.6|182844.6|182936.3|182846.3|182936.5|182846.5|182934.6|182844.6|7
1721816900000|2024-07-24 10:28:20|182936.2|182846.2|182936.2|182846.2|182938.4|182848.4|182934.2|182844.2|11
1721816910000|2024-07-24 10:28:30|182934.6|182844.6|182942.9|182852.9|182944.6|182854.6|182920.1|182830.1|25
1721816920000|2024-07-24 10:28:40|182941.6|182851.6|182930.2|182840.2|182941.6|182851.6|182924|182834|16
1721816930000|2024-07-24 10:28:50|182930.3|182840.3|182929.6|182839.6|182933.2|182843.2|182926.6|182836.6|18
1721816940000|2024-07-24 10:29:00|182931.2|182841.2|182930.3|182840.3|182931.2|182841.2|182926.6|182836.6|16
1721816950000|2024-07-24 10:29:10|182927.6|182837.6|182968.5|182878.5|182973|182883|182916.4|182826.4|26
1721816960000|2024-07-24 10:29:20|182968.4|182878.4|182967.8|182877.8|182968.4|182878.4|182967.4|182877.4|4
1721816970000|2024-07-24 10:29:30|182972.4|182882.4|182969|182879|182972.4|182882.4|182967.3|182877.3|11
1721816980000|2024-07-24 10:29:40|182970.4|182880.4|182984.1|182894.1|182990.3|182900.3|182970.4|182880.4|5
1721816990000|2024-07-24 10:29:50|182986.9|182896.9|182975.3|182885.3|182987.5|182897.5|182968.4|182878.4|22
1721817000000|2024-07-24 10:30:00|182975|182885|183014|182924|183018.2|182928.2|182973.6|182883.6|21
1721817010000|2024-07-24 10:30:10|183011.1|182921.1|183005|182915|183011.2|182921.2|183000.1|182910.1|20
1721817020000|2024-07-24 10:30:20|183006|182916|183000.7|182910.7|183009.4|182919.4|182994.7|182904.7|14
1721817030000|2024-07-24 10:30:30|183000.6|182910.6|182988.7|182898.7|183001.4|182911.4|182988.6|182898.6|8
1721817040000|2024-07-24 10:30:40|182988.8|182898.8|182973.8|182883.8|182989|182899|182973.8|182883.8|10
1721817050000|2024-07-24 10:30:50|182976.1|182886.1|182967|182877|182976.5|182886.5|182964.4|182874.4|10
1721817060000|2024-07-24 10:31:00|182967.8|182877.8|182966.8|182876.8|182967.8|182877.8|182961.3|182871.3|11
1721817070000|2024-07-24 10:31:10|182965.7|182875.7|182958.5|182868.5|182965.7|182875.7|182955.8|182865.8|21
1721817080000|2024-07-24 10:31:20|182959|182869|182943.2|182853.2|182959|182869|182942.7|182852.7|17
1721817090000|2024-07-24 10:31:30|182943.3|182853.3|182935.9|182845.9|182948.7|182858.7|182924.5|182834.5|25
1721817100000|2024-07-24 10:31:40|182938|182848|182943.3|182853.3|182943.6|182853.6|182938|182848|4
1721817110000|2024-07-24 10:31:50|182943.2|182853.2|182966.8|182876.8|182970.5|182880.5|182943.2|182853.2|16
1721817120000|2024-07-24 10:32:00|182964.5|182874.5|182965.2|182875.2|182965.2|182875.2|182964.5|182874.5|3
1721817130000|2024-07-24 10:32:10|182964.2|182874.2|182967.6|182877.6|182968.8|182878.8|182964.2|182874.2|8
1721817140000|2024-07-24 10:32:20|182967.7|182877.7|182964.6|182874.6|182967.7|182877.7|182964|182874|9
1721817150000|2024-07-24 10:32:30|182961.6|182871.6|182970.9|182880.9|182970.9|182880.9|182959.2|182869.2|11
1721817160000|2024-07-24 10:32:40|183005.2|182915.2|182995.9|182905.9|183005.7|182915.7|182995.9|182905.9|9
1721817170000|2024-07-24 10:32:50|182996.2|182906.2|183011.6|182921.6|183011.6|182921.6|182995.5|182905.5|12
1721817180000|2024-07-24 10:33:00|183012.2|182922.2|182965.7|182875.7|183013.3|182923.3|182965.4|182875.4|22
1721817190000|2024-07-24 10:33:10|182999.3|182909.3|183005.8|182915.8|183006|182916|182993.8|182903.8|18
1721817200000|2024-07-24 10:33:20|183006|182916|183005.3|182915.3|183007.3|182917.3|183005.2|182915.2|5
1721817210000|2024-07-24 10:33:30|183007.7|182917.7|183007.9|182917.9|183008.1|182918.1|183007.7|182917.7|4
1721817220000|2024-07-24 10:33:40|183008|182918|183007|182917|183008|182918|183005.5|182915.5|4
1721817230000|2024-07-24 10:33:50|183006|182916|183006.8|182916.8|183016.6|182926.6|183003.7|182913.7|20
1721817240000|2024-07-24 10:34:00|183006.5|182916.5|183007.2|182917.2|183010.9|182920.9|183006.5|182916.5|6
1721817250000|2024-07-24 10:34:10|183006.8|182916.8|183003.1|182913.1|183009|182919|183003.1|182913.1|4
1721817260000|2024-07-24 10:34:20|183006|182916|182945.5|182855.5|183008.2|182918.2|182927.7|182837.7|25
1721817270000|2024-07-24 10:34:30|182945.6|182855.6|182928.7|182838.7|182947.5|182857.5|182926.4|182836.4|23
1721817280000|2024-07-24 10:34:40|182931|182841|182907.5|182817.5|182932.2|182842.2|182907.5|182817.5|18
1721817290000|2024-07-24 10:34:50|182909.6|182819.6|182926.9|182836.9|182926.9|182836.9|182885.7|182795.7|27
1721817300000|2024-07-24 10:35:00|182932.1|182842.1|182929.1|182839.1|182935.2|182845.2|182920|182830|19
1721817310000|2024-07-24 10:35:10|182929|182839|182924.3|182834.3|182929|182839|182915|182825|24
1721817320000|2024-07-24 10:35:20|182926.3|182836.3|182949.6|182859.6|182953.9|182863.9|182922.8|182832.8|22
1721817330000|2024-07-24 10:35:30|182951.8|182861.8|182953.9|182863.9|182956.4|182866.4|182949.3|182859.3|11
1721817340000|2024-07-24 10:35:40|182956.4|182866.4|182958|182868|182958|182868|182952.3|182862.3|11
1721817350000|2024-07-24 10:35:50|182955.7|182865.7|182995.3|182905.3|183001.6|182911.6|182955.7|182865.7|22
1721817360000|2024-07-24 10:36:00|182987.8|182897.8|182990.9|182900.9|182991.3|182901.3|182987.8|182897.8|9
1721817370000|2024-07-24 10:36:10|182991.1|182901.1|182997.9|182907.9|183001.9|182911.9|182990.7|182900.7|18
1721817380000|2024-07-24 10:36:20|182995.9|182905.9|182992.3|182902.3|182996.1|182906.1|182990.7|182900.7|15
1721817390000|2024-07-24 10:36:30|182993.7|182903.7|182992.6|182902.6|182994.1|182904.1|182982.6|182892.6|19
1721817400000|2024-07-24 10:36:40|182992.7|182902.7|182994|182904|183009.2|182919.2|182992.7|182902.7|20
1721817410000|2024-07-24 10:36:50|182993.4|182903.4|182992.1|182902.1|182993.4|182903.4|182988|182898|10
1721817420000|2024-07-24 10:37:00|182989.5|182899.5|182990.6|182900.6|182995.4|182905.4|182988.6|182898.6|8
1721817430000|2024-07-24 10:37:10|182990.5|182900.5|182995.9|182905.9|182995.9|182905.9|182989.2|182899.2|9
1721817440000|2024-07-24 10:37:20|183000.3|182910.3|183001.7|182911.7|183003.3|182913.3|182996.4|182906.4|16
1721817450000|2024-07-24 10:37:30|183004.9|182914.9|183005.5|182915.5|183006.9|182916.9|183000.6|182910.6|12
1721817460000|2024-07-24 10:37:40|183004.7|182914.7|183042.1|182952.1|183051.4|182961.4|183004.7|182914.7|19
1721817470000|2024-07-24 10:37:50|183044|182954|183034.7|182944.7|183045.8|182955.8|183019.8|182929.8|11
1721817480000|2024-07-24 10:38:00|183032.5|182942.5|183035.4|182945.4|183036.2|182946.2|183032.5|182942.5|12
1721817490000|2024-07-24 10:38:10|183035.6|182945.6|183034.2|182944.2|183037.9|182947.9|183032.9|182942.9|17
1721817500000|2024-07-24 10:38:20|183033.9|182943.9|183026.8|182936.8|183036.1|182946.1|183024.4|182934.4|21
1721817510000|2024-07-24 10:38:30|183029.5|182939.5|183024.4|182934.4|183029.5|182939.5|183021.7|182931.7|15
1721817520000|2024-07-24 10:38:40|183024.3|182934.3|183018.9|182928.9|183024.3|182934.3|183010.2|182920.2|21
1721817530000|2024-07-24 10:38:50|183023.9|182933.9|183047.3|182957.3|183047.4|182957.4|183021.7|182931.7|15
1721817540000|2024-07-24 10:39:00|183047.1|182957.1|183027.4|182937.4|183047.1|182957.1|183027.4|182937.4|10
1721817550000|2024-07-24 10:39:10|183027.7|182937.7|183027.7|182937.7|183029.6|182939.6|183024.1|182934.1|15
1721817560000|2024-07-24 10:39:20|183030.9|182940.9|183024.2|182934.2|183032.5|182942.5|183024.2|182934.2|14
1721817570000|2024-07-24 10:39:30|183026.3|182936.3|183043|182953|183043|182953|183008.3|182918.3|15
1721817580000|2024-07-24 10:39:40|183045.1|182955.1|183113.9|183023.9|183113.9|183023.9|183040.1|182950.1|12
1721817590000|2024-07-24 10:39:50|183112|183022|183114.2|183024.2|183114.2|183024.2|183110|183020|19
1721817600000|2024-07-24 10:40:00|183114.1|183024.1|183114|183024|183119.7|183029.7|183113.8|183023.8|14
1721817610000|2024-07-24 10:40:10|183113.9|183023.9|183108|183018|183113.9|183023.9|183105.1|183015.1|16
1721817620000|2024-07-24 10:40:20|183107.9|183017.9|183105.6|183015.6|183114.6|183024.6|183105.4|183015.4|16
1721817630000|2024-07-24 10:40:30|183105.7|183015.7|183107.2|183017.2|183107.2|183017.2|183104.8|183014.8|9
1721817640000|2024-07-24 10:40:40|183107.4|183017.4|183104.5|183014.5|183108.9|183018.9|183097.3|183007.3|11
1721817650000|2024-07-24 10:40:50|183103.3|183013.3|183063.6|182973.6|183103.3|183013.3|183061.5|182971.5|13
1721817660000|2024-07-24 10:41:00|183068.5|182978.5|183101.9|183011.9|183106.3|183016.3|183066.1|182976.1|16
1721817670000|2024-07-24 10:41:10|183102.1|183012.1|183106.1|183016.1|183106.3|183016.3|183100.5|183010.5|12
1721817680000|2024-07-24 10:41:20|183107.2|183017.2|183107.2|183017.2|183107.2|183017.2|183107.2|183017.2|1
1721817690000|2024-07-24 10:41:30|183107.6|183017.6|183112.7|183022.7|183112.7|183022.7|183103.4|183013.4|15
1721817700000|2024-07-24 10:41:40|183113.5|183023.5|183189.1|183099.1|183193.8|183103.8|183113.5|183023.5|26
1721817710000|2024-07-24 10:41:50|183188.1|183098.1|183196.2|183106.2|183200.5|183110.5|183183.7|183093.7|21
1721817720000|2024-07-24 10:42:00|183197.2|183107.2|183185.6|183095.6|183197.2|183107.2|183179.1|183089.1|23
1721817730000|2024-07-24 10:42:10|183186.4|183096.4|183051.2|182961.2|183192.9|183102.9|183051.2|182961.2|32
1721817740000|2024-07-24 10:42:20|183051.3|182961.3|183065.1|182975.1|183076.2|182986.2|183047.6|182957.6|28
1721817750000|2024-07-24 10:42:30|183067.8|182977.8|183053|182963|183067.8|182977.8|183048.1|182958.1|25
1721817760000|2024-07-24 10:42:40|183050.5|182960.5|183036|182946|183050.5|182960.5|183035.7|182945.7|17
1721817770000|2024-07-24 10:42:50|183035.6|182945.6|183069.5|182979.5|183076.8|182986.8|183031.1|182941.1|21
1721817780000|2024-07-24 10:43:00|183069.6|182979.6|183061.3|182971.3|183069.6|182979.6|183054.1|182964.1|19
1721817790000|2024-07-24 10:43:10|183061.4|182971.4|183051.7|182961.7|183061.4|182971.4|183047.5|182957.5|18
1721817800000|2024-07-24 10:43:20|183051.1|182961.1|183071.1|182981.1|183071.1|182981.1|183051.1|182961.1|15
1721817810000|2024-07-24 10:43:30|183072.1|182982.1|183070.6|182980.6|183072.1|182982.1|183069.6|182979.6|5
1721817820000|2024-07-24 10:43:40|183071.4|182981.4|183072.8|182982.8|183072.9|182982.9|183068.4|182978.4|11
1721817830000|2024-07-24 10:43:50|183072.7|182982.7|183072.4|182982.4|183072.7|182982.7|183071.9|182981.9|7
1721817840000|2024-07-24 10:44:00|183072.3|182982.3|183094.7|183004.7|183104.2|183014.2|183072.3|182982.3|20
1721817850000|2024-07-24 10:44:10|183092.6|183002.6|183083.7|182993.7|183092.6|183002.6|183078.7|182988.7|18
1721817860000|2024-07-24 10:44:20|183083.1|182993.1|183083.3|182993.3|183083.4|182993.4|183082.5|182992.5|10
1721817870000|2024-07-24 10:44:30|183083.1|182993.1|183082.4|182992.4|183083.1|182993.1|183082.2|182992.2|7
1721817880000|2024-07-24 10:44:40|183082.5|182992.5|183086.4|182996.4|183086.4|182996.4|183082.5|182992.5|7
1721817890000|2024-07-24 10:44:50|183086.6|182996.6|183095.2|183005.2|183111.3|183021.3|183083.1|182993.1|20
1721817900000|2024-07-24 10:45:00|183097.1|183007.1|183088.6|182998.6|183100.8|183010.8|183085.6|182995.6|14
1721817910000|2024-07-24 10:45:10|183086.5|182996.5|183092.7|183002.7|183095.7|183005.7|183082.4|182992.4|15
1721817920000|2024-07-24 10:45:20|183091.3|183001.3|183086.4|182996.4|183093.8|183003.8|183086.4|182996.4|14
1721817930000|2024-07-24 10:45:30|183086.5|182996.5|183045.1|182955.1|183086.5|182996.5|183042.6|182952.6|16
1721817940000|2024-07-24 10:45:40|183046.4|182956.4|183050.6|182960.6|183059.4|182969.4|183041.7|182951.7|18
1721817950000|2024-07-24 10:45:50|183051.2|182961.2|183036.9|182946.9|183052.8|182962.8|183031.9|182941.9|22
1721817960000|2024-07-24 10:46:00|183037|182947|183033.9|182943.9|183037|182947|183029.8|182939.8|9
1721817970000|2024-07-24 10:46:10|183034.8|182944.8|183031.4|182941.4|183037|182947|183031.4|182941.4|11
1721817980000|2024-07-24 10:46:20|183032.2|182942.2|183031|182941|183034.5|182944.5|183028.1|182938.1|11
1721817990000|2024-07-24 10:46:30|183031.8|182941.8|183033.7|182943.7|183033.7|182943.7|183031.4|182941.4|5
1721818000000|2024-07-24 10:46:40|183030.4|182940.4|182949.7|182859.7|183030.4|182940.4|182949.7|182859.7|13
1721818010000|2024-07-24 10:46:50|182953.6|182863.6|182960.5|182870.5|182960.7|182870.7|182941|182851|28
1721818020000|2024-07-24 10:47:00|182964.6|182874.6|182961.3|182871.3|182966.7|182876.7|182958.8|182868.8|20
1721818030000|2024-07-24 10:47:10|182960.1|182870.1|182971.1|182881.1|182971.1|182881.1|182954|182864|17
1721818040000|2024-07-24 10:47:20|182970.5|182880.5|182976.3|182886.3|182977.9|182887.9|182970.1|182880.1|16
1721818050000|2024-07-24 10:47:30|182973.5|182883.5|182978.6|182888.6|182978.6|182888.6|182973.5|182883.5|11
1721818060000|2024-07-24 10:47:40|182978.7|182888.7|183012|182922|183020.1|182930.1|182978.7|182888.7|24
1721818070000|2024-07-24 10:47:50|183013.1|182923.1|182952.4|182862.4|183013.3|182923.3|182949.2|182859.2|22
1721818080000|2024-07-24 10:48:00|182954.3|182864.3|182956.9|182866.9|182964.2|182874.2|182950.4|182860.4|18
1721818090000|2024-07-24 10:48:10|182956.8|182866.8|183059|182969|183063.3|182973.3|182952.1|182862.1|25
1721818100000|2024-07-24 10:48:20|183060.4|182970.4|183076.6|182986.6|183076.6|182986.6|183055.9|182965.9|22
1721818110000|2024-07-24 10:48:30|183078.7|182988.7|183070.9|182980.9|183078.7|182988.7|183063.6|182973.6|22
1721818120000|2024-07-24 10:48:40|183072.7|182982.7|183072.8|182982.8|183073.7|182983.7|183069.1|182979.1|15
1721818130000|2024-07-24 10:48:50|183072.1|182982.1|183068.1|182978.1|183074.5|182984.5|183067.8|182977.8|15
1721818140000|2024-07-24 10:49:00|183078.8|182988.8|183082.9|182992.9|183082.9|182992.9|183071.7|182981.7|23
1721818150000|2024-07-24 10:49:10|183082.7|182992.7|183143.5|183053.5|183169.9|183079.9|183082.7|182992.7|23
1721818160000|2024-07-24 10:49:20|183139.2|183049.2|183138.8|183048.8|183143.7|183053.7|183134.7|183044.7|21
1721818170000|2024-07-24 10:49:30|183139.1|183049.1|183099.7|183009.7|183139.1|183049.1|183094|183004|21
1721818180000|2024-07-24 10:49:40|183098.3|183008.3|183089.6|182999.6|183098.3|183008.3|183084|182994|23
1721818190000|2024-07-24 10:49:50|183089.8|182999.8|183051.5|182961.5|183093.4|183003.4|183051.5|182961.5|25
1721818200000|2024-07-24 10:50:00|183052.7|182962.7|183053.8|182963.8|183072.3|182982.3|183051.1|182961.1|22
1721818210000|2024-07-24 10:50:10|183053|182963|183067.1|182977.1|183077.7|182987.7|183052.7|182962.7|26
1721818220000|2024-07-24 10:50:20|183065|182975|183051.3|182961.3|183070.6|182980.6|183050.2|182960.2|19
1721818230000|2024-07-24 10:50:30|183052.9|182962.9|183049.9|182959.9|183054.5|182964.5|183049.7|182959.7|15
1721818240000|2024-07-24 10:50:40|183057.3|182967.3|183059.7|182969.7|183070.3|182980.3|183057.2|182967.2|16
1721818250000|2024-07-24 10:50:50|183059.6|182969.6|183082.1|182992.1|183083.3|182993.3|183057.9|182967.9|14
1721818260000|2024-07-24 10:51:00|183083|182993|183086.7|182996.7|183086.9|182996.9|183079.2|182989.2|15
1721818270000|2024-07-24 10:51:10|183086.8|182996.8|183059.9|182969.9|183087|182997|183058.6|182968.6|27
1721818280000|2024-07-24 10:51:20|183061.9|182971.9|183117.1|183027.1|183119.1|183029.1|183061.9|182971.9|26
1721818290000|2024-07-24 10:51:30|183116.9|183026.9|183114.6|183024.6|183119|183029|183111.6|183021.6|24
1721818300000|2024-07-24 10:51:40|183114|183024|183110.8|183020.8|183117.2|183027.2|183108.7|183018.7|11
1721818310000|2024-07-24 10:51:50|183114.1|183024.1|183115.4|183025.4|183130.6|183040.6|183111.7|183021.7|16
1721818320000|2024-07-24 10:52:00|183115.8|183025.8|183141.7|183051.7|183141.7|183051.7|183106.9|183016.9|22
1721818330000|2024-07-24 10:52:10|183141.5|183051.5|183127.3|183037.3|183141.5|183051.5|183127.3|183037.3|21
1721818340000|2024-07-24 10:52:20|183126.9|183036.9|183120.1|183030.1|183129.7|183039.7|183120.1|183030.1|13
1721818350000|2024-07-24 10:52:30|183120.3|183030.3|183045.6|182955.6|183129.2|183039.2|183032.4|182942.4|23
1721818360000|2024-07-24 10:52:40|183046.3|182956.3|183056.1|182966.1|183056.1|182966.1|183045.7|182955.7|20
1721818370000|2024-07-24 10:52:50|183059.2|182969.2|183066.6|182976.6|183068.5|182978.5|183059.2|182969.2|10
1721818380000|2024-07-24 10:53:00|183067.8|182977.8|183068.2|182978.2|183070.2|182980.2|183067.7|182977.7|13
1721818390000|2024-07-24 10:53:10|183067.5|182977.5|183052.6|182962.6|183070.3|182980.3|183052.6|182962.6|13
1721818400000|2024-07-24 10:53:20|183050.7|182960.7|183053.1|182963.1|183053.1|182963.1|183050.7|182960.7|5
1721818410000|2024-07-24 10:53:30|183051.1|182961.1|183057.2|182967.2|183057.2|182967.2|183051.1|182961.1|5
1721818420000|2024-07-24 10:53:40|183058.5|182968.5|183056.5|182966.5|183059.4|182969.4|183056.5|182966.5|7
1721818430000|2024-07-24 10:53:50|183058.4|182968.4|183052.7|182962.7|183060.2|182970.2|183048.4|182958.4|15
1721818440000|2024-07-24 10:54:00|183044.5|182954.5|183032.5|182942.5|183044.5|182954.5|183032.4|182942.4|19
1721818450000|2024-07-24 10:54:10|183033.8|182943.8|183011.3|182921.3|183035.2|182945.2|183011.3|182921.3|28
1721818460000|2024-07-24 10:54:20|183011.6|182921.6|183022.2|182932.2|183026.4|182936.4|183011.6|182921.6|10
1721818470000|2024-07-24 10:54:30|183022.6|182932.6|183025.1|182935.1|183026.8|182936.8|183022.6|182932.6|8
1721818480000|2024-07-24 10:54:40|183027.1|182937.1|183040.6|182950.6|183040.8|182950.8|183026.8|182936.8|13
1721818490000|2024-07-24 10:54:50|183040.7|182950.7|183063.4|182973.4|183063.4|182973.4|183039.9|182949.9|17
1721818500000|2024-07-24 10:55:00|183061.9|182971.9|183074.2|182984.2|183078.5|182988.5|183051.6|182961.6|19
1721818510000|2024-07-24 10:55:10|183073.1|182983.1|183076.1|182986.1|183076.1|182986.1|183068.5|182978.5|9
1721818520000|2024-07-24 10:55:20|183079.2|182989.2|183077.1|182987.1|183080.9|182990.9|183077.1|182987.1|8
1721818530000|2024-07-24 10:55:30|183077.9|182987.9|183079.7|182989.7|183080.2|182990.2|183077.8|182987.8|10
1721818540000|2024-07-24 10:55:40|183079.6|182989.6|183080.3|182990.3|183080.7|182990.7|183079.1|182989.1|7
1721818550000|2024-07-24 10:55:50|183080.4|182990.4|183080.4|182990.4|183081.2|182991.2|183080.4|182990.4|7
1721818560000|2024-07-24 10:56:00|183078.9|182988.9|183077.3|182987.3|183078.9|182988.9|183077.3|182987.3|4
1721818570000|2024-07-24 10:56:10|183078.2|182988.2|183088|182998|183089.8|182999.8|183078.2|182988.2|6
1721818580000|2024-07-24 10:56:20|183086.8|182996.8|183087.5|182997.5|183089.8|182999.8|183082.8|182992.8|5
1721818590000|2024-07-24 10:56:30|183087.7|182997.7|183083.3|182993.3|183088.7|182998.7|183083.3|182993.3|13
1721818600000|2024-07-24 10:56:40|183080.3|182990.3|183079.4|182989.4|183080.4|182990.4|183079.4|182989.4|5
1721818610000|2024-07-24 10:56:50|183076.4|182986.4|183073.9|182983.9|183076.4|182986.4|183073.5|182983.5|13
1721818620000|2024-07-24 10:57:00|183075.2|182985.2|183077.1|182987.1|183083.9|182993.9|183073.8|182983.8|9
1721818630000|2024-07-24 10:57:10|183074.4|182984.4|183074.2|182984.2|183074.4|182984.4|183074.2|182984.2|2
1721818640000|2024-07-24 10:57:20|183076.4|182986.4|183076.4|182986.4|183076.4|182986.4|183076.4|182986.4|1
1721818660000|2024-07-24 10:57:40|183076.5|182986.5|183076.2|182986.2|183076.5|182986.5|183075.3|182985.3|3
1721818670000|2024-07-24 10:57:50|183076|182986|183076|182986|183076|182986|183076|182986|1
1721818680000|2024-07-24 10:58:00|183076.7|182986.7|183076.9|182986.9|183078.8|182988.8|183076.7|182986.7|5
1721818690000|2024-07-24 10:58:10|183079.2|182989.2|183077.8|182987.8|183079.2|182989.2|183074.4|182984.4|7
1721818700000|2024-07-24 10:58:20|183077.5|182987.5|183077.4|182987.4|183077.5|182987.5|183077.4|182987.4|2
1721818710000|2024-07-24 10:58:30|183078.2|182988.2|183078.7|182988.7|183080.5|182990.5|183078.2|182988.2|6
1721818720000|2024-07-24 10:58:40|183078.3|182988.3|183078.3|182988.3|183078.3|182988.3|183078.3|182988.3|1
1721818730000|2024-07-24 10:58:50|183080.7|182990.7|183078.8|182988.8|183080.9|182990.9|183078.5|182988.5|6
1721818740000|2024-07-24 10:59:00|183080|182990|183079.7|182989.7|183080|182990|183079.6|182989.6|3
1721818750000|2024-07-24 10:59:10|183079.6|182989.6|183083.1|182993.1|183083.1|182993.1|183079.5|182989.5|3
1721818760000|2024-07-24 10:59:20|183082.6|182992.6|183087.1|182997.1|183087.1|182997.1|183082.6|182992.6|2
1721818780000|2024-07-24 10:59:40|183083.7|182993.7|183083.7|182993.7|183083.7|182993.7|183083.7|182993.7|1
1721818800000|2024-07-24 11:00:00|183085.7|182995.7|183085.4|182995.4|183085.7|182995.7|183085.4|182995.4|2
1721818820000|2024-07-24 11:00:20|183087.8|182997.8|183086.5|182996.5|183087.8|182997.8|183086.5|182996.5|2
1721818830000|2024-07-24 11:00:30|183088.2|182998.2|183100.8|183010.8|183102.4|183012.4|183088.2|182998.2|6
1721818840000|2024-07-24 11:00:40|183103|183013|183162.9|183072.9|183162.9|183072.9|183103|183013|6
1721818850000|2024-07-24 11:00:50|183163|183073|183215.1|183125.1|183215.1|183125.1|183160.4|183070.4|9
1721818860000|2024-07-24 11:01:00|183216.7|183126.7|183207.2|183117.2|183216.7|183126.7|183198.3|183108.3|13
1721818870000|2024-07-24 11:01:10|183211.5|183121.5|183213.6|183123.6|183213.6|183123.6|183207.2|183117.2|8
1721818880000|2024-07-24 11:01:20|183224.9|183134.9|183222.1|183132.1|183226.5|183136.5|183219.7|183129.7|6
1721818890000|2024-07-24 11:01:30|183223.7|183133.7|183238.7|183148.7|183238.7|183148.7|183223.6|183133.6|11
1721818900000|2024-07-24 11:01:40|183241|183151|183281.3|183191.3|183284.9|183194.9|183241|183151|14
1721818910000|2024-07-24 11:01:50|183285.6|183195.6|183277.9|183187.9|183288.2|183198.2|183267.6|183177.6|14
1721818920000|2024-07-24 11:02:00|183270.9|183180.9|183212.4|183122.4|183270.9|183180.9|183212.4|183122.4|13
1721818930000|2024-07-24 11:02:10|183213.9|183123.9|183182.5|183092.5|183213.9|183123.9|183157.3|183067.3|29
1721818940000|2024-07-24 11:02:20|183185|183095|183170.9|183080.9|183185|183095|183168.7|183078.7|16
1721818950000|2024-07-24 11:02:30|183166.8|183076.8|183171.6|183081.6|183174.1|183084.1|183165.1|183075.1|17
1721818960000|2024-07-24 11:02:40|183169.6|183079.6|183171.1|183081.1|183174.6|183084.6|183169.6|183079.6|7
1721818970000|2024-07-24 11:02:50|183171.3|183081.3|183180.1|183090.1|183180.1|183090.1|183163.4|183073.4|12
1721818980000|2024-07-24 11:03:00|183179.4|183089.4|183175.6|183085.6|183179.4|183089.4|183171.9|183081.9|10
1721818990000|2024-07-24 11:03:10|183174.6|183084.6|183178.2|183088.2|183179.3|183089.3|183164.4|183074.4|18
1721819000000|2024-07-24 11:03:20|183178.1|183088.1|183179.5|183089.5|183182.3|183092.3|183178.1|183088.1|11
1721819010000|2024-07-24 11:03:30|183182.3|183092.3|183180.8|183090.8|183182.4|183092.4|183177.9|183087.9|12
1721819020000|2024-07-24 11:03:40|183181.7|183091.7|183176|183086|183185.3|183095.3|183175.7|183085.7|12
1721819030000|2024-07-24 11:03:50|183174.7|183084.7|183180.5|183090.5|183180.5|183090.5|183174.5|183084.5|13
1721819040000|2024-07-24 11:04:00|183180.9|183090.9|183193.9|183103.9|183194.2|183104.2|183171.9|183081.9|14
1721819050000|2024-07-24 11:04:10|183196.4|183106.4|183218.3|183128.3|183265.1|183175.1|183192|183102|17
1721819060000|2024-07-24 11:04:20|183214.2|183124.2|183206.3|183116.3|183218.3|183128.3|183202.8|183112.8|16
1721819070000|2024-07-24 11:04:30|183205.5|183115.5|183183.8|183093.8|183205.8|183115.8|183182.6|183092.6|12
1721819080000|2024-07-24 11:04:40|183183.6|183093.6|183181.5|183091.5|183185.2|183095.2|183180.7|183090.7|7
1721819090000|2024-07-24 11:04:50|183181.4|183091.4|183183.4|183093.4|183186.4|183096.4|183181|183091|12
1721819100000|2024-07-24 11:05:00|183183.5|183093.5|183185|183095|183185|183095|183181.9|183091.9|7
1721819110000|2024-07-24 11:05:10|183181.4|183091.4|183189.6|183099.6|183189.6|183099.6|183181.4|183091.4|10
1721819120000|2024-07-24 11:05:20|183186.5|183096.5|183186.8|183096.8|183189.5|183099.5|183186|183096|11
1721819130000|2024-07-24 11:05:30|183188.9|183098.9|183198.4|183108.4|183201.4|183111.4|183188.5|183098.5|13
1721819140000|2024-07-24 11:05:40|183201.1|183111.1|183211.9|183121.9|183221|183131|183201.1|183111.1|17
1721819150000|2024-07-24 11:05:50|183212.2|183122.2|183212.1|183122.1|183212.6|183122.6|183211.7|183121.7|9
1721819160000|2024-07-24 11:06:00|183212.2|183122.2|183228.3|183138.3|183228.3|183138.3|183212.2|183122.2|19
1721819170000|2024-07-24 11:06:10|183234.4|183144.4|183229.9|183139.9|183244.5|183154.5|183229.9|183139.9|16
1721819180000|2024-07-24 11:06:20|183230|183140|183232.4|183142.4|183236.7|183146.7|183168|183078|27
1721819190000|2024-07-24 11:06:30|183227.3|183137.3|183248.6|183158.6|183249.6|183159.6|183227.3|183137.3|8
1721819200000|2024-07-24 11:06:40|183245.8|183155.8|183256|183166|183256|183166|183245.8|183155.8|9
1721819210000|2024-07-24 11:06:50|183256.2|183166.2|183255.6|183165.6|183256.2|183166.2|183254.6|183164.6|4
1721819220000|2024-07-24 11:07:00|183255|183165|183240.1|183150.1|183261.3|183171.3|183198.3|183108.3|26
1721819230000|2024-07-24 11:07:10|183240.4|183150.4|183241.7|183151.7|183251.1|183161.1|183240.4|183150.4|17
1721819240000|2024-07-24 11:07:20|183241.9|183151.9|183275.6|183185.6|183275.6|183185.6|183234.7|183144.7|20
1721819250000|2024-07-24 11:07:30|183275.5|183185.5|183311.1|183221.1|183320|183230|183275.5|183185.5|26
1721819260000|2024-07-24 11:07:40|183312.1|183222.1|183324.8|183234.8|183324.9|183234.9|183300.9|183210.9|18
1721819270000|2024-07-24 11:07:50|183319.1|183229.1|183310.4|183220.4|183319.1|183229.1|183310.4|183220.4|19
1721819280000|2024-07-24 11:08:00|183306.1|183216.1|183325.5|183235.5|183325.5|183235.5|183291.2|183201.2|26
1721819290000|2024-07-24 11:08:10|183327|183237|183324.2|183234.2|183327.8|183237.8|183317.4|183227.4|16
1721819300000|2024-07-24 11:08:20|183324|183234|183363.9|183273.9|183365.4|183275.4|183321.5|183231.5|11
1721819310000|2024-07-24 11:08:30|183362.8|183272.8|183250.2|183160.2|183362.8|183272.8|183250.2|183160.2|24
1721819320000|2024-07-24 11:08:40|183250.4|183160.4|183249.5|183159.5|183253.4|183163.4|183244.8|183154.8|26
1721819330000|2024-07-24 11:08:50|183248.3|183158.3|183232.8|183142.8|183249.1|183159.1|183230.8|183140.8|27
1721819340000|2024-07-24 11:09:00|183229.7|183139.7|183212.6|183122.6|183233.4|183143.4|183210.9|183120.9|28
1721819350000|2024-07-24 11:09:10|183216.3|183126.3|183200.5|183110.5|183217.2|183127.2|183197.4|183107.4|31
1721819360000|2024-07-24 11:09:20|183199.1|183109.1|183203.3|183113.3|183203.3|183113.3|183196.8|183106.8|10
1721819370000|2024-07-24 11:09:30|183203.4|183113.4|183202.6|183112.6|183206.5|183116.5|183200.1|183110.1|15
1721819380000|2024-07-24 11:09:40|183203.6|183113.6|183200.8|183110.8|183206.4|183116.4|183199.3|183109.3|15
1721819390000|2024-07-24 11:09:50|183199.8|183109.8|183196.5|183106.5|183199.8|183109.8|183195|183105|17
1721819400000|2024-07-24 11:10:00|183197.7|183107.7|183196.9|183106.9|183206.8|183116.8|183195.5|183105.5|27
1721819410000|2024-07-24 11:10:10|183195.1|183105.1|183202.8|183112.8|183205.4|183115.4|183193.7|183103.7|22
1721819420000|2024-07-24 11:10:20|183202.7|183112.7|183209.1|183119.1|183210.2|183120.2|183202.7|183112.7|14
1721819430000|2024-07-24 11:10:30|183208.9|183118.9|183229.1|183139.1|183241.8|183151.8|183204.9|183114.9|17
1721819440000|2024-07-24 11:10:40|183228.4|183138.4|183228.4|183138.4|183228.4|183138.4|183228.4|183138.4|1
1721819450000|2024-07-24 11:10:50|183231.2|183141.2|183200.1|183110.1|183272|183182|183197.9|183107.9|18
1721819460000|2024-07-24 11:11:00|183199.9|183109.9|183197.8|183107.8|183199.9|183109.9|183194.2|183104.2|15
1721819470000|2024-07-24 11:11:10|183195.9|183105.9|183194.6|183104.6|183197.8|183107.8|183194.4|183104.4|10
1721819480000|2024-07-24 11:11:20|183196.7|183106.7|183194.4|183104.4|183197.7|183107.7|183190.9|183100.9|12
1721819490000|2024-07-24 11:11:30|183193.6|183103.6|183167.2|183077.2|183197|183107|183167.2|183077.2|12
1721819500000|2024-07-24 11:11:40|183165.5|183075.5|183164.9|183074.9|183176.7|183086.7|183164.9|183074.9|21
1721819510000|2024-07-24 11:11:50|183170.3|183080.3|183168.9|183078.9|183170.3|183080.3|183162.2|183072.2|20
1721819520000|2024-07-24 11:12:00|183167.9|183077.9|183164.5|183074.5|183180.6|183090.6|183164.4|183074.4|13
1721819530000|2024-07-24 11:12:10|183164.2|183074.2|183162.4|183072.4|183168.9|183078.9|183162.4|183072.4|12
1721819540000|2024-07-24 11:12:20|183164.5|183074.5|183159.7|183069.7|183165.3|183075.3|183159.7|183069.7|10
1721819550000|2024-07-24 11:12:30|183170.7|183080.7|183177.8|183087.8|183178.3|183088.3|183164.5|183074.5|14
1721819560000|2024-07-24 11:12:40|183175.7|183085.7|183170.8|183080.8|183176.2|183086.2|183169.6|183079.6|10
1721819570000|2024-07-24 11:12:50|183181.3|183091.3|183168.6|183078.6|183181.3|183091.3|183168.3|183078.3|5
1721819580000|2024-07-24 11:13:00|183168.7|183078.7|183187.9|183097.9|183192.3|183102.3|183166.6|183076.6|12
1721819590000|2024-07-24 11:13:10|183187.8|183097.8|183189.1|183099.1|183190.4|183100.4|183187.8|183097.8|8
1721819600000|2024-07-24 11:13:20|183188.4|183098.4|183192|183102|183192.3|183102.3|183188.4|183098.4|5
1721819610000|2024-07-24 11:13:30|183191.2|183101.2|183240.9|183150.9|183252.2|183162.2|183190.5|183100.5|6
1721819620000|2024-07-24 11:13:40|183243.4|183153.4|183228.9|183138.9|183243.8|183153.8|183221.8|183131.8|16
1721819630000|2024-07-24 11:13:50|183229|183139|183235.4|183145.4|183239|183149|183224.7|183134.7|13
1721819640000|2024-07-24 11:14:00|183235.3|183145.3|183225.7|183135.7|183235.3|183145.3|183225.7|183135.7|6
1721819650000|2024-07-24 11:14:10|183225.8|183135.8|183222.3|183132.3|183225.8|183135.8|183222.3|183132.3|4
1721819660000|2024-07-24 11:14:20|183221.8|183131.8|183220.5|183130.5|183223.4|183133.4|183217.7|183127.7|10
1721819670000|2024-07-24 11:14:30|183217.4|183127.4|183225.3|183135.3|183228.8|183138.8|183217.4|183127.4|8
1721819680000|2024-07-24 11:14:40|183227.6|183137.6|183223.9|183133.9|183227.6|183137.6|183223.7|183133.7|10
1721819690000|2024-07-24 11:14:50|183223.8|183133.8|183221.2|183131.2|183223.8|183133.8|183220.6|183130.6|11
1721819700000|2024-07-24 11:15:00|183221.3|183131.3|183226|183136|183238.5|183148.5|183221.3|183131.3|11
1721819710000|2024-07-24 11:15:10|183225.9|183135.9|183225.9|183135.9|183225.9|183135.9|183222.2|183132.2|5
1721819720000|2024-07-24 11:15:20|183225.7|183135.7|183232.4|183142.4|183232.7|183142.7|183223.4|183133.4|8
1721819730000|2024-07-24 11:15:30|183232.3|183142.3|183225.6|183135.6|183232.3|183142.3|183223.9|183133.9|8
1721819740000|2024-07-24 11:15:40|183228.4|183138.4|183234.6|183144.6|183235.1|183145.1|183226.4|183136.4|10
1721819750000|2024-07-24 11:15:50|183234.8|183144.8|183234.8|183144.8|183234.8|183144.8|183234.8|183144.8|1
1721819760000|2024-07-24 11:16:00|183235.4|183145.4|183238.7|183148.7|183238.8|183148.8|183235.3|183145.3|7
1721819770000|2024-07-24 11:16:10|183238.4|183148.4|183228.8|183138.8|183238.4|183148.4|183228.8|183138.8|7
1721819780000|2024-07-24 11:16:20|183226.3|183136.3|183175.5|183085.5|183226.3|183136.3|183173.7|183083.7|20
1721819790000|2024-07-24 11:16:30|183175.3|183085.3|183191.2|183101.2|183194.1|183104.1|183152.8|183062.8|16
1721819800000|2024-07-24 11:16:40|183189.7|183099.7|183194.2|183104.2|183196.5|183106.5|183187.3|183097.3|10
1721819810000|2024-07-24 11:16:50|183195.8|183105.8|183195.7|183105.7|183196|183106|183194.2|183104.2|9
1721819820000|2024-07-24 11:17:00|183196.2|183106.2|183183.9|183093.9|183215.9|183125.9|183183.9|183093.9|19
1721819830000|2024-07-24 11:17:10|183183.8|183093.8|183171.6|183081.6|183183.8|183093.8|183171|183081|11
1721819840000|2024-07-24 11:17:20|183171.7|183081.7|183167.7|183077.7|183174.6|183084.6|183163.2|183073.2|12
1721819850000|2024-07-24 11:17:30|183170.8|183080.8|183164.9|183074.9|183170.8|183080.8|183164.7|183074.7|11
1721819860000|2024-07-24 11:17:40|183160.5|183070.5|183164.5|183074.5|183164.5|183074.5|183157.9|183067.9|9
1721819870000|2024-07-24 11:17:50|183162.3|183072.3|183166.7|183076.7|183168|183078|183162.3|183072.3|9
1721819890000|2024-07-24 11:18:10|183169.6|183079.6|183171.5|183081.5|183171.9|183081.9|183169.6|183079.6|6
1721819900000|2024-07-24 11:18:20|183171.4|183081.4|183169.5|183079.5|183171.4|183081.4|183167.7|183077.7|6
1721819910000|2024-07-24 11:18:30|183170.2|183080.2|183166|183076|183171.4|183081.4|183165.9|183075.9|11
1721819920000|2024-07-24 11:18:40|183166.2|183076.2|183170.2|183080.2|183170.2|183080.2|183165.2|183075.2|10
1721819930000|2024-07-24 11:18:50|183168.2|183078.2|183166.9|183076.9|183168.2|183078.2|183158.4|183068.4|6
1721819940000|2024-07-24 11:19:00|183168.6|183078.6|183170.4|183080.4|183170.4|183080.4|183168.6|183078.6|2
1721819950000|2024-07-24 11:19:10|183172.4|183082.4|183169.4|183079.4|183172.4|183082.4|183169.4|183079.4|4
1721819960000|2024-07-24 11:19:20|183169.3|183079.3|183156.7|183066.7|183173.9|183083.9|183156.7|183066.7|14
1721819970000|2024-07-24 11:19:30|183156.6|183066.6|183141.8|183051.8|183156.6|183066.6|183126.2|183036.2|9
1721819980000|2024-07-24 11:19:40|183138.8|183048.8|183146.2|183056.2|183148.1|183058.1|183138.5|183048.5|10
1721819990000|2024-07-24 11:19:50|183143.9|183053.9|183138.4|183048.4|183145.5|183055.5|183138.4|183048.4|12
1721820000000|2024-07-24 11:20:00|183143.2|183053.2|183132|183042|183145.5|183055.5|183132|183042|4
1721820010000|2024-07-24 11:20:10|183131.3|183041.3|183134.2|183044.2|183134.2|183044.2|183131.3|183041.3|4
1721820020000|2024-07-24 11:20:20|183135.2|183045.2|183135.5|183045.5|183136|183046|183135.2|183045.2|4
1721820030000|2024-07-24 11:20:30|183135.3|183045.3|183135.2|183045.2|183135.3|183045.3|183135.2|183045.2|2
1721820040000|2024-07-24 11:20:40|183137.6|183047.6|183139.1|183049.1|183139.1|183049.1|183137.6|183047.6|3
1721820050000|2024-07-24 11:20:50|183139.4|183049.4|183138.7|183048.7|183139.4|183049.4|183137|183047|4
1721820060000|2024-07-24 11:21:00|183137.1|183047.1|183137.1|183047.1|183137.1|183047.1|183137.1|183047.1|1
1721820070000|2024-07-24 11:21:10|183135.4|183045.4|183135.4|183045.4|183135.4|183045.4|183135.4|183045.4|1
1721820080000|2024-07-24 11:21:20|183133.8|183043.8|183133.8|183043.8|183133.8|183043.8|183133.8|183043.8|1
1721820090000|2024-07-24 11:21:30|183133.5|183043.5|183130.3|183040.3|183133.5|183043.5|183128.9|183038.9|5
1721820120000|2024-07-24 11:22:00|183129.6|183039.6|183129.5|183039.5|183130.3|183040.3|183128.8|183038.8|5
1721820130000|2024-07-24 11:22:10|183130.9|183040.9|183131.3|183041.3|183131.3|183041.3|183130.4|183040.4|3
1721820140000|2024-07-24 11:22:20|183131.4|183041.4|183131.4|183041.4|183131.4|183041.4|183131.4|183041.4|1
1721820150000|2024-07-24 11:22:30|183131.5|183041.5|183131.5|183041.5|183131.5|183041.5|183131.5|183041.5|1
1721820160000|2024-07-24 11:22:40|183132.7|183042.7|183132.7|183042.7|183132.7|183042.7|183132.7|183042.7|1
1721820170000|2024-07-24 11:22:50|183133.7|183043.7|183136.9|183046.9|183136.9|183046.9|183133.7|183043.7|3
1721820180000|2024-07-24 11:23:00|183135.4|183045.4|183134.2|183044.2|183135.4|183045.4|183134.2|183044.2|3
1721820190000|2024-07-24 11:23:10|183134.4|183044.4|183134.6|183044.6|183134.6|183044.6|183133.6|183043.6|3
1721820200000|2024-07-24 11:23:20|183133|183043|183134.5|183044.5|183134.6|183044.6|183132.8|183042.8|7
1721820210000|2024-07-24 11:23:30|183132.9|183042.9|183136|183046|183137.7|183047.7|183120.2|183030.2|8
1721820220000|2024-07-24 11:23:40|183134.7|183044.7|183130.6|183040.6|183137.6|183047.6|183106.7|183016.7|17
1721820230000|2024-07-24 11:23:50|183132.4|183042.4|183199.5|183109.5|183199.5|183109.5|183129.2|183039.2|15
1721820240000|2024-07-24 11:24:00|183196.6|183106.6|183202.9|183112.9|183202.9|183112.9|183189.8|183099.8|19
1721820250000|2024-07-24 11:24:10|183202.8|183112.8|183204|183114|183206.6|183116.6|183195.6|183105.6|22
1721820260000|2024-07-24 11:24:20|183211.9|183121.9|183210.7|183120.7|183222.6|183132.6|183210.7|183120.7|22
1721820270000|2024-07-24 11:24:30|183213.1|183123.1|183213.2|183123.2|183213.2|183123.2|183210.6|183120.6|5
1721820280000|2024-07-24 11:24:40|183213.7|183123.7|183213|183123|183216.4|183126.4|183211|183121|9
1721820290000|2024-07-24 11:24:50|183214|183124|183219.9|183129.9|183221.7|183131.7|183211.6|183121.6|10
1721820300000|2024-07-24 11:25:00|183222.6|183132.6|183220.7|183130.7|183222.6|183132.6|183217.3|183127.3|10
1721820310000|2024-07-24 11:25:10|183220.6|183130.6|183224|183134|183227.8|183137.8|183220.6|183130.6|6
1721820320000|2024-07-24 11:25:20|183224.7|183134.7|183230|183140|183231.2|183141.2|183224.7|183134.7|7
1721820330000|2024-07-24 11:25:30|183232.7|183142.7|183227.6|183137.6|183232.7|183142.7|183227.4|183137.4|9
1721820340000|2024-07-24 11:25:40|183228.7|183138.7|183229.3|183139.3|183229.4|183139.4|183228.7|183138.7|3
1721820350000|2024-07-24 11:25:50|183228.7|183138.7|183228.2|183138.2|183228.7|183138.7|183228.2|183138.2|3
1721820360000|2024-07-24 11:26:00|183231.5|183141.5|183224.4|183134.4|183236.4|183146.4|183222.9|183132.9|11
1721820370000|2024-07-24 11:26:10|183224.3|183134.3|183224.6|183134.6|183224.6|183134.6|183224.3|183134.3|2
1721820380000|2024-07-24 11:26:20|183227.8|183137.8|183227.8|183137.8|183228.2|183138.2|183227.7|183137.7|5
1721820390000|2024-07-24 11:26:30|183224.5|183134.5|183223.1|183133.1|183225.3|183135.3|183223.1|183133.1|5
1721820400000|2024-07-24 11:26:40|183222.9|183132.9|183221.5|183131.5|183225.2|183135.2|183221.5|183131.5|11
1721820410000|2024-07-24 11:26:50|183222.1|183132.1|183222|183132|183222.1|183132.1|183222|183132|2
1721820420000|2024-07-24 11:27:00|183221.9|183131.9|183224.6|183134.6|183224.6|183134.6|183221|183131|9
1721820430000|2024-07-24 11:27:10|183224.2|183134.2|183224.4|183134.4|183224.4|183134.4|183224.2|183134.2|2
1721820440000|2024-07-24 11:27:20|183224.2|183134.2|183229.5|183139.5|183232.1|183142.1|183223.1|183133.1|9
1721820450000|2024-07-24 11:27:30|183235.4|183145.4|183229.4|183139.4|183235.4|183145.4|183229.4|183139.4|4
1721820460000|2024-07-24 11:27:40|183231.3|183141.3|183225.7|183135.7|183231.3|183141.3|183222.6|183132.6|10
1721820470000|2024-07-24 11:27:50|183226.6|183136.6|183224.9|183134.9|183226.6|183136.6|183223.5|183133.5|16
1721820480000|2024-07-24 11:28:00|183220.9|183130.9|183215.7|183125.7|183220.9|183130.9|183215.6|183125.6|7
1721820490000|2024-07-24 11:28:10|183214.8|183124.8|183175.5|183085.5|183214.8|183124.8|183162.9|183072.9|20
1721820500000|2024-07-24 11:28:20|183175.6|183085.6|183168.8|183078.8|183176.3|183086.3|183168.8|183078.8|15
1721820510000|2024-07-24 11:28:30|183169|183079|183169.7|183079.7|183169.8|183079.8|183169|183079|6
1721820520000|2024-07-24 11:28:40|183169.6|183079.6|183168.4|183078.4|183169.6|183079.6|183168.4|183078.4|3
1721820530000|2024-07-24 11:28:50|183170.1|183080.1|183160.5|183070.5|183170.1|183080.1|183155.7|183065.7|11
1721820540000|2024-07-24 11:29:00|183161.8|183071.8|183152.3|183062.3|183163.5|183073.5|183151.5|183061.5|19
1721820550000|2024-07-24 11:29:10|183154.2|183064.2|183165.4|183075.4|183165.7|183075.7|183154.2|183064.2|13
1721820560000|2024-07-24 11:29:20|183165.3|183075.3|183177.3|183087.3|183177.5|183087.5|183165.3|183075.3|13
1721820570000|2024-07-24 11:29:30|183177.5|183087.5|183167|183077|183177.5|183087.5|183166.9|183076.9|11
1721820580000|2024-07-24 11:29:40|183165.6|183075.6|183168.4|183078.4|183192.6|183102.6|183164.2|183074.2|22
1721820590000|2024-07-24 11:29:50|183168.3|183078.3|183196.7|183106.7|183197.7|183107.7|183168|183078|10
1721820600000|2024-07-24 11:30:00|183197.1|183107.1|183186.4|183096.4|183198|183108|183167.5|183077.5|16
1721820610000|2024-07-24 11:30:10|183191|183101|183207.4|183117.4|183207.4|183117.4|183191|183101|9
1721820620000|2024-07-24 11:30:20|183206.5|183116.5|183211.8|183121.8|183211.8|183121.8|183205.3|183115.3|9
1721820630000|2024-07-24 11:30:30|183211.3|183121.3|183213.7|183123.7|183213.9|183123.9|183211.3|183121.3|5
1721820640000|2024-07-24 11:30:40|183214.6|183124.6|183219.3|183129.3|183219.7|183129.7|183214.6|183124.6|12
1721820650000|2024-07-24 11:30:50|183219.5|183129.5|183218.8|183128.8|183219.5|183129.5|183218.6|183128.6|4
1721820660000|2024-07-24 11:31:00|183218.1|183128.1|183216.4|183126.4|183218.1|183128.1|183214.4|183124.4|6
1721820670000|2024-07-24 11:31:10|183217.2|183127.2|183220.2|183130.2|183220.2|183130.2|183217.2|183127.2|7
1721820680000|2024-07-24 11:31:20|183219.8|183129.8|183214.8|183124.8|183220.1|183130.1|183214.4|183124.4|8
1721820690000|2024-07-24 11:31:30|183216.7|183126.7|183216.6|183126.6|183216.7|183126.7|183216.5|183126.5|3
1721820700000|2024-07-24 11:31:40|183218.9|183128.9|183215.6|183125.6|183219.3|183129.3|183215.5|183125.5|10
1721820710000|2024-07-24 11:31:50|183212.5|183122.5|183212.2|183122.2|183214.8|183124.8|183211.9|183121.9|7
1721820720000|2024-07-24 11:32:00|183212.1|183122.1|183223.5|183133.5|183223.6|183133.6|183212.1|183122.1|18
1721820730000|2024-07-24 11:32:10|183222.5|183132.5|183224.4|183134.4|183224.4|183134.4|183221.9|183131.9|6
1721820740000|2024-07-24 11:32:20|183225.5|183135.5|183224.7|183134.7|183225.8|183135.8|183224.2|183134.2|9
1721820750000|2024-07-24 11:32:30|183225.4|183135.4|183236.3|183146.3|183236.6|183146.6|183224.2|183134.2|10
1721820760000|2024-07-24 11:32:40|183275.5|183185.5|183287.6|183197.6|183307.5|183217.5|183272.6|183182.6|26
1721820770000|2024-07-24 11:32:50|183287.5|183197.5|183300.4|183210.4|183300.5|183210.5|183287.3|183197.3|17
1721820780000|2024-07-24 11:33:00|183296.4|183206.4|183271.6|183181.6|183296.4|183206.4|183271.6|183181.6|13
1721820790000|2024-07-24 11:33:10|183274|183184|183274.7|183184.7|183281.5|183191.5|183273.4|183183.4|10
1721820800000|2024-07-24 11:33:20|183268.6|183178.6|183245.9|183155.9|183268.9|183178.9|183241.9|183151.9|16
1721820810000|2024-07-24 11:33:30|183249|183159|183244.3|183154.3|183249|183159|183238.4|183148.4|11
1721820820000|2024-07-24 11:33:40|183241.7|183151.7|183239.4|183149.4|183241.7|183151.7|183239.3|183149.3|6
1721820830000|2024-07-24 11:33:50|183238.1|183148.1|183202.3|183112.3|183238.1|183148.1|183202.3|183112.3|13
1721820840000|2024-07-24 11:34:00|183203.9|183113.9|183153|183063|183203.9|183113.9|183148|183058|20
1721820850000|2024-07-24 11:34:10|183150.8|183060.8|183151.3|183061.3|183151.3|183061.3|183136.1|183046.1|28
1721820860000|2024-07-24 11:34:20|183152.1|183062.1|183147.2|183057.2|183159.2|183069.2|183147.2|183057.2|16
1721820870000|2024-07-24 11:34:30|183149.6|183059.6|183160.9|183070.9|183161.5|183071.5|183149.6|183059.6|19
1721820880000|2024-07-24 11:34:40|183161.1|183071.1|183159.1|183069.1|183161.9|183071.9|183158.1|183068.1|9
1721820890000|2024-07-24 11:34:50|183159.8|183069.8|183158.5|183068.5|183162.2|183072.2|183158.5|183068.5|8
1721820900000|2024-07-24 11:35:00|183159.4|183069.4|183165.4|183075.4|183165.6|183075.6|183159|183069|9
1721820910000|2024-07-24 11:35:10|183165.2|183075.2|183187|183097|183187|183097|183165.1|183075.1|5
1721820920000|2024-07-24 11:35:20|183186.8|183096.8|183185.4|183095.4|183186.8|183096.8|183181.7|183091.7|10
1721820930000|2024-07-24 11:35:30|183182.1|183092.1|183171.8|183081.8|183183.4|183093.4|183171.6|183081.6|10
1721820940000|2024-07-24 11:35:40|183170.7|183080.7|183169.2|183079.2|183172|183082|183169.2|183079.2|11
1721820950000|2024-07-24 11:35:50|183169.1|183079.1|183170|183080|183172.6|183082.6|183169.1|183079.1|10
1721820960000|2024-07-24 11:36:00|183170.6|183080.6|183167|183077|183170.6|183080.6|183161.8|183071.8|8
1721820970000|2024-07-24 11:36:10|183165.9|183075.9|183165.9|183075.9|183167.3|183077.3|183163.7|183073.7|15
1721820980000|2024-07-24 11:36:20|183164.8|183074.8|183146.1|183056.1|183165.1|183075.1|183146.1|183056.1|14
1721820990000|2024-07-24 11:36:30|183146.9|183056.9|183139.9|183049.9|183147.4|183057.4|183131.4|183041.4|14
1721821000000|2024-07-24 11:36:40|183130.9|183040.9|183138.8|183048.8|183139.1|183049.1|183127.9|183037.9|14
1721821010000|2024-07-24 11:36:50|183140.6|183050.6|183126|183036|183143.8|183053.8|183125.3|183035.3|15
1721821020000|2024-07-24 11:37:00|183127.4|183037.4|183128.1|183038.1|183128.1|183038.1|183122.4|183032.4|6
1721821030000|2024-07-24 11:37:10|183128.3|183038.3|183128.2|183038.2|183133.8|183043.8|183125.1|183035.1|15
1721821040000|2024-07-24 11:37:20|183130.4|183040.4|183131.8|183041.8|183131.8|183041.8|183128.7|183038.7|7
1721821050000|2024-07-24 11:37:30|183132.4|183042.4|183129.3|183039.3|183135|183045|183129.3|183039.3|8
1721821060000|2024-07-24 11:37:40|183129.1|183039.1|183115.1|183025.1|183130|183040|183115|183025|8
1721821070000|2024-07-24 11:37:50|183117.9|183027.9|183118.9|183028.9|183119.3|183029.3|183115.5|183025.5|8
1721821080000|2024-07-24 11:38:00|183118.6|183028.6|183100.4|183010.4|183118.9|183028.9|183100.4|183010.4|9
1721821090000|2024-07-24 11:38:10|183097.8|183007.8|183194.3|183104.3|183202.7|183112.7|183097|183007|23
1721821100000|2024-07-24 11:38:20|183195.8|183105.8|183229.8|183139.8|183237.4|183147.4|183194.6|183104.6|21
1721821110000|2024-07-24 11:38:30|183227|183137|183229.4|183139.4|183229.4|183139.4|183226.8|183136.8|11
1721821120000|2024-07-24 11:38:40|183229.2|183139.2|183223.6|183133.6|183229.5|183139.5|183223.4|183133.4|18
1721821130000|2024-07-24 11:38:50|183224.9|183134.9|183242.5|183152.5|183245.6|183155.6|183224.1|183134.1|24
1721821140000|2024-07-24 11:39:00|183240.2|183150.2|183237.8|183147.8|183243.1|183153.1|183235|183145|17
1721821150000|2024-07-24 11:39:10|183238.7|183148.7|183237.7|183147.7|183244.3|183154.3|183235.8|183145.8|16
1721821160000|2024-07-24 11:39:20|183242.5|183152.5|183244.4|183154.4|183245.3|183155.3|183242.5|183152.5|6
1721821170000|2024-07-24 11:39:30|183244.3|183154.3|183245.8|183155.8|183245.8|183155.8|183241.6|183151.6|12
1721821180000|2024-07-24 11:39:40|183245.7|183155.7|183244.9|183154.9|183252.3|183162.3|183244.6|183154.6|10
1721821190000|2024-07-24 11:39:50|183242.2|183152.2|183174.7|183084.7|183242.2|183152.2|183168.5|183078.5|23
1721821200000|2024-07-24 11:40:00|183175.1|183085.1|183153.8|183063.8|183175.3|183085.3|183149.6|183059.6|25
1721821210000|2024-07-24 11:40:10|183151.7|183061.7|183140.7|183050.7|183154.1|183064.1|183136|183046|15
1721821220000|2024-07-24 11:40:20|183140.8|183050.8|183140.1|183050.1|183141|183051|183136|183046|14
1721821230000|2024-07-24 11:40:30|183140|183050|183128|183038|183140|183050|183128|183038|15
1721821240000|2024-07-24 11:40:40|183127.9|183037.9|183122.7|183032.7|183127.9|183037.9|183112.7|183022.7|13
1721821250000|2024-07-24 11:40:50|183118.3|183028.3|183079.6|182989.6|183121.3|183031.3|183079.6|182989.6|17
1721821260000|2024-07-24 11:41:00|183075.1|182985.1|183094.6|183004.6|183100.4|183010.4|183070.7|182980.7|29
1721821270000|2024-07-24 11:41:10|183094.5|183004.5|183093.9|183003.9|183094.5|183004.5|183091.9|183001.9|9
1721821280000|2024-07-24 11:41:20|183095.3|183005.3|183093.1|183003.1|183095.3|183005.3|183093.1|183003.1|6
1721821290000|2024-07-24 11:41:30|183093.7|183003.7|183096.9|183006.9|183097|183007|183093.7|183003.7|5
1721821300000|2024-07-24 11:41:40|183101.2|183011.2|183103.1|183013.1|183103.3|183013.3|183100.9|183010.9|5
1721821310000|2024-07-24 11:41:50|183103.3|183013.3|183069.6|182979.6|183108.6|183018.6|183065.8|182975.8|16
1721821320000|2024-07-24 11:42:00|183067.4|182977.4|183068.6|182978.6|183071.7|182981.7|183057.6|182967.6|24
1721821330000|2024-07-24 11:42:10|183068.5|182978.5|183079.8|182989.8|183079.8|182989.8|183062.8|182972.8|23
1721821340000|2024-07-24 11:42:20|183081.7|182991.7|183099.6|183009.6|183101.9|183011.9|183077.7|182987.7|21
1721821350000|2024-07-24 11:42:30|183100.5|183010.5|183100.5|183010.5|183100.5|183010.5|183100.3|183010.3|5
1721821360000|2024-07-24 11:42:40|183100.4|183010.4|183114.7|183024.7|183114.9|183024.9|183099.2|183009.2|15
1721821370000|2024-07-24 11:42:50|183116.7|183026.7|183107.5|183017.5|183116.7|183026.7|183103.2|183013.2|19
1721821380000|2024-07-24 11:43:00|183107.6|183017.6|183097.9|183007.9|183107.6|183017.6|183097.6|183007.6|20
1721821390000|2024-07-24 11:43:10|183097.8|183007.8|183133.8|183043.8|183134.8|183044.8|183094.5|183004.5|24
1721821400000|2024-07-24 11:43:20|183133.5|183043.5|183136.6|183046.6|183136.9|183046.9|183131.7|183041.7|9
1721821410000|2024-07-24 11:43:30|183136.7|183046.7|183129.4|183039.4|183136.7|183046.7|183128.9|183038.9|7
1721821420000|2024-07-24 11:43:40|183130.3|183040.3|183147.8|183057.8|183166.2|183076.2|183130.3|183040.3|20
1721821430000|2024-07-24 11:43:50|183155.9|183065.9|183161.2|183071.2|183161.2|183071.2|183151.3|183061.3|14
1721821440000|2024-07-24 11:44:00|183161.1|183071.1|183157.8|183067.8|183163.8|183073.8|183151.1|183061.1|25
1721821450000|2024-07-24 11:44:10|183160.7|183070.7|183161|183071|183165.3|183075.3|183156.1|183066.1|24
1721821460000|2024-07-24 11:44:20|183161.3|183071.3|183136.2|183046.2|183165.5|183075.5|183136.2|183046.2|24
1721821470000|2024-07-24 11:44:30|183138.1|183048.1|183143.1|183053.1|183144.7|183054.7|183138.1|183048.1|15
1721821480000|2024-07-24 11:44:40|183143.5|183053.5|183142.4|183052.4|183146.4|183056.4|183142.4|183052.4|12
1721821490000|2024-07-24 11:44:50|183142.6|183052.6|183202.4|183112.4|183205.7|183115.7|183105.8|183015.8|27
1721821500000|2024-07-24 11:45:00|183201.6|183111.6|183204.1|183114.1|183205.1|183115.1|183193.4|183103.4|23
1721821510000|2024-07-24 11:45:10|183203.2|183113.2|183196.4|183106.4|183209.6|183119.6|183188.2|183098.2|24
1721821520000|2024-07-24 11:45:20|183195.7|183105.7|183183.6|183093.6|183195.7|183105.7|183181|183091|17
1721821530000|2024-07-24 11:45:30|183174.9|183084.9|183225.1|183135.1|183225.1|183135.1|183143.6|183053.6|32
1721821540000|2024-07-24 11:45:40|183222.6|183132.6|183216.7|183126.7|183225.2|183135.2|183210.9|183120.9|26
1721821550000|2024-07-24 11:45:50|183216.1|183126.1|183217.3|183127.3|183219.7|183129.7|183216.1|183126.1|16
1721821560000|2024-07-24 11:46:00|183217.4|183127.4|183216.2|183126.2|183217.6|183127.6|183212.8|183122.8|13
1721821570000|2024-07-24 11:46:10|183217|183127|183217.3|183127.3|183218.8|183128.8|183215.2|183125.2|13
1721821580000|2024-07-24 11:46:20|183217.4|183127.4|183210.8|183120.8|183218.3|183128.3|183210.8|183120.8|17
1721821590000|2024-07-24 11:46:30|183212.8|183122.8|183219.4|183129.4|183219.4|183129.4|183210.6|183120.6|15
1721821600000|2024-07-24 11:46:40|183219.2|183129.2|183209.4|183119.4|183219.2|183129.2|183209.4|183119.4|14
1721821610000|2024-07-24 11:46:50|183210.2|183120.2|183191.9|183101.9|183210.2|183120.2|183170.9|183080.9|21
1721821620000|2024-07-24 11:47:00|183188|183098|183191.2|183101.2|183193.1|183103.1|183188|183098|14
1721821630000|2024-07-24 11:47:10|183191.4|183101.4|183192.3|183102.3|183192.4|183102.4|183188.5|183098.5|9
1721821640000|2024-07-24 11:47:20|183198|183108|183205.4|183115.4|183208.8|183118.8|183197.1|183107.1|18
1721821650000|2024-07-24 11:47:30|183207.2|183117.2|183209.5|183119.5|183209.5|183119.5|183204.1|183114.1|23
1721821660000|2024-07-24 11:47:40|183207.9|183117.9|183208.3|183118.3|183212.8|183122.8|183205.5|183115.5|28
1721821670000|2024-07-24 11:47:50|183201.7|183111.7|183180.6|183090.6|183201.7|183111.7|183180.5|183090.5|21
1721821680000|2024-07-24 11:48:00|183180.5|183090.5|183177.6|183087.6|183181.1|183091.1|183170.5|183080.5|18
1721821690000|2024-07-24 11:48:10|183178.6|183088.6|183177.4|183087.4|183180.7|183090.7|183176.5|183086.5|22
1721821700000|2024-07-24 11:48:20|183177.5|183087.5|183207.8|183117.8|183209.1|183119.1|183165.9|183075.9|25
1721821710000|2024-07-24 11:48:30|183214.7|183124.7|183213.4|183123.4|183217.9|183127.9|183202.2|183112.2|25
1721821720000|2024-07-24 11:48:40|183211.1|183121.1|183163.5|183073.5|183215.7|183125.7|183163.5|183073.5|26
1721821730000|2024-07-24 11:48:50|183164.9|183074.9|183187.5|183097.5|183187.5|183097.5|183164.9|183074.9|17
1721821740000|2024-07-24 11:49:00|183187.4|183097.4|183206.6|183116.6|183207.5|183117.5|183185.1|183095.1|11
1721821750000|2024-07-24 11:49:10|183210.8|183120.8|183216.5|183126.5|183217.6|183127.6|183210.8|183120.8|16
1721821760000|2024-07-24 11:49:20|183216.6|183126.6|183216.1|183126.1|183218.7|183128.7|183214.2|183124.2|12
1721821770000|2024-07-24 11:49:30|183218.3|183128.3|183208|183118|183218.3|183128.3|183205.6|183115.6|13
1721821780000|2024-07-24 11:49:40|183208.1|183118.1|183202.2|183112.2|183208.3|183118.3|183195.3|183105.3|15
1721821790000|2024-07-24 11:49:50|183181.5|183091.5|183195.4|183105.4|183198.9|183108.9|183172.6|183082.6|20
1721821800000|2024-07-24 11:50:00|183196.7|183106.7|183190|183100|183199.9|183109.9|183190|183100|17
1721821810000|2024-07-24 11:50:10|183189.9|183099.9|183190.7|183060.7|183191|183099.9|183170.1|183059|17
1721821820000|2024-07-24 11:50:20|183189.5|183059.5|183150.4|183060.4|183189.5|183080.4|183150.4|183051.1|22
1721821830000|2024-07-24 11:50:30|183153.2|183063.2|183171.3|183081.3|183171.3|183081.3|183153|183063|18
1721821840000|2024-07-24 11:50:40|183171.4|183081.4|183205.2|183115.2|183205.2|183115.2|183164.2|183074.2|18
1721821850000|2024-07-24 11:50:50|183204.1|183114.1|183180.8|183090.8|183205.5|183115.5|183177.2|183087.2|11
1721821860000|2024-07-24 11:51:00|183179.4|183089.4|183177.8|183087.8|183179.7|183089.7|183177.6|183087.6|15
1721821870000|2024-07-24 11:51:10|183179.1|183089.1|183178.9|183088.9|183179.1|183089.1|183178.9|183088.9|3
1721821880000|2024-07-24 11:51:20|183179.8|183089.8|183180.1|183090.1|183180.1|183090.1|183179.3|183089.3|3
1721821890000|2024-07-24 11:51:30|183180.6|183090.6|183175.5|183085.5|183180.6|183090.6|183175.4|183085.4|12
1721821900000|2024-07-24 11:51:40|183172.3|183082.3|183166.8|183076.8|183177.5|183087.5|183164.4|183074.4|18
1721821910000|2024-07-24 11:51:50|183165.1|183075.1|183167|183077|183167.4|183077.4|183165.1|183075.1|9
1721821920000|2024-07-24 11:52:00|183166.9|183076.9|183166.9|183076.9|183167.6|183077.6|183166|183076|15
1721821930000|2024-07-24 11:52:10|183167.1|183077.1|183167|183077|183168.1|183078.1|183167|183077|7
1721821940000|2024-07-24 11:52:20|183164.4|183074.4|183167.5|183077.5|183167.8|183077.8|183164.4|183074.4|6
1721821950000|2024-07-24 11:52:30|183167.3|183077.3|183179.2|183089.2|183181.6|183091.6|183154.5|183064.5|14
1721821960000|2024-07-24 11:52:40|183181.6|183091.6|183179.3|183089.3|183182.2|183092.2|183176.2|183086.2|20
1721821970000|2024-07-24 11:52:50|183178.2|183088.2|183210.1|183120.1|183245.5|183155.5|183176.3|183086.3|21
1721821980000|2024-07-24 11:53:00|183210.5|183120.5|183193.6|183103.6|183211.6|183121.6|183193.6|183103.6|16
1721821990000|2024-07-24 11:53:10|183196.7|183106.7|183185.1|183095.1|183199.9|183109.9|183185.1|183095.1|20
1721822000000|2024-07-24 11:53:20|183187.2|183097.2|183171.1|183081.1|183187.2|183097.2|183168.5|183078.5|20
1721822010000|2024-07-24 11:53:30|183175.3|183085.3|183176.7|183086.7|183189.6|183099.6|183175.3|183085.3|24
1721822020000|2024-07-24 11:53:40|183176.4|183086.4|183173.7|183083.7|183178.3|183088.3|183168.7|183078.7|19
1721822030000|2024-07-24 11:53:50|183174.1|183084.1|183180.5|183090.5|183184.2|183094.2|183174.1|183084.1|15
1721822040000|2024-07-24 11:54:00|183180.6|183090.6|183180.3|183090.3|183190.5|183100.5|183177.1|183087.1|22
1721822050000|2024-07-24 11:54:10|183180.5|183090.5|183185.2|183095.2|183187.7|183097.7|183177.3|183087.3|15
1721822060000|2024-07-24 11:54:20|183186.5|183096.5|183183.2|183093.2|183190.6|183100.6|183177.9|183087.9|18
1721822070000|2024-07-24 11:54:30|183180.6|183090.6|183197.6|183107.6|183197.6|183107.6|183180.6|183090.6|20
1721822080000|2024-07-24 11:54:40|183198.6|183108.6|183171.7|183081.7|183202.1|183112.1|183163.9|183073.9|20
1721822090000|2024-07-24 11:54:50|183171.5|183081.5|183171.5|183081.5|183174.5|183084.5|183170.2|183080.2|15
1721822100000|2024-07-24 11:55:00|183175.6|183085.6|183174.9|183084.9|183175.7|183085.7|183167.5|183077.5|13
1721822110000|2024-07-24 11:55:10|183174.7|183084.7|183173.1|183083.1|183176.4|183086.4|183170.6|183080.6|14
1721822120000|2024-07-24 11:55:20|183172|183082|183167.6|183077.6|183177.8|183087.8|183167.6|183077.6|14
1721822130000|2024-07-24 11:55:30|183167.5|183077.5|183151.7|183061.7|183167.5|183077.5|183146.2|183056.2|21
1721822140000|2024-07-24 11:55:40|183151.3|183061.3|183146.4|183056.4|183155.7|183065.7|183144|183054|14
1721822150000|2024-07-24 11:55:50|183149|183059|183147.9|183057.9|183150.1|183060.1|183147.9|183057.9|6
1721822160000|2024-07-24 11:56:00|183147.1|183057.1|183168.6|183078.6|183173.5|183083.5|183147.1|183057.1|22
1721822170000|2024-07-24 11:56:10|183168.7|183078.7|183183.3|183093.3|183183.3|183093.3|183168.7|183078.7|18
1721822180000|2024-07-24 11:56:20|183183.1|183093.1|183171.9|183081.9|183183.3|183093.3|183171.9|183081.9|14
1721822190000|2024-07-24 11:56:30|183168.6|183078.6|183136.6|183046.6|183174.1|183084.1|183135.5|183045.5|10
1721822200000|2024-07-24 11:56:40|183135.5|183045.5|183123.8|183033.8|183136.1|183046.1|183116.1|183026.1|17
1721822210000|2024-07-24 11:56:50|183122.8|183032.8|183122.5|182992.5|183132.6|183032.8|183114.4|182992|18
1721822220000|2024-07-24 11:57:00|183124.6|182994.6|183122.1|183032.1|183136|183032.1|183115.8|182994.6|21
1721822230000|2024-07-24 11:57:10|183121.9|183031.9|183126.4|183036.4|183141.3|183036.4|183117.6|183007|19
1721822240000|2024-07-24 11:57:20|183126.5|183036.5|183126.2|183036.2|183126.5|183036.5|183126.2|183036.2|5
1721822250000|2024-07-24 11:57:30|183126|183036|183110.4|183020.4|183126|183036|183105.5|183015.5|16
1721822260000|2024-07-24 11:57:40|183115.3|183025.3|183062.4|182972.4|183121.5|183025.3|183062.4|182960|24
1721822270000|2024-07-24 11:57:50|183058|182968|183072.4|182982.4|183072.4|182982.4|183055.7|182965.7|18
1721822280000|2024-07-24 11:58:00|183073.7|182983.7|183086.2|182996.2|183089.9|182999.9|183066.8|182976.8|27
1721822290000|2024-07-24 11:58:10|183074.4|182984.4|183059.8|182969.8|183074.4|182984.4|183058.2|182968.2|25
1721822300000|2024-07-24 11:58:20|183062.8|182972.8|183070.7|182980.7|183072|182982|183062.8|182972.8|15
1721822310000|2024-07-24 11:58:30|183066.8|182976.8|183074.5|182984.5|183080.3|182990.3|183066|182976|23
1721822320000|2024-07-24 11:58:40|183081.8|182991.8|183092.8|183002.8|183093.2|183003.2|183079.8|182989.8|20
1721822330000|2024-07-24 11:58:50|183092.7|183002.7|183108.6|183018.6|183117.6|183027.6|183091.8|183001.8|30
1721822340000|2024-07-24 11:59:00|183112.5|183022.5|183108.6|183018.6|183114.9|183024.9|183108.4|183018.4|14
1721822350000|2024-07-24 11:59:10|183111.3|183021.3|183142|183052|183143|183053|183097.6|183007.6|28
1721822360000|2024-07-24 11:59:20|183142.5|183052.5|183139.7|183049.7|183151|183061|183135.8|183045.8|10
1721822370000|2024-07-24 11:59:30|183144.1|183054.1|183164.2|183074.2|183167.4|183077.4|183140|183050|13
1721822380000|2024-07-24 11:59:40|183163.5|183073.5|183183.3|183093.3|183185|183095|183157.4|183067.4|25
1721822390000|2024-07-24 11:59:50|183185.4|183095.4|183190.6|183100.6|183191.4|183101.4|183185|183095|22
1721822400000|2024-07-24 12:00:00|183192|183102|183220.1|183130.1|183237.6|183147.6|183192|183102|26
1721822410000|2024-07-24 12:00:10|183216.7|183126.7|183203|183113|183221.1|183131.1|183203|183113|15
1721822420000|2024-07-24 12:00:20|183197.3|183107.3|183213.1|183123.1|183214.5|183124.5|183197.3|183107.3|19
1721822430000|2024-07-24 12:00:30|183211.9|183121.9|183214.3|183124.3|183214.9|183124.9|183203.6|183113.6|19
1721822440000|2024-07-24 12:00:40|183215.9|183125.9|183222.8|183132.8|183223|183133|183215.9|183125.9|12
1721822450000|2024-07-24 12:00:50|183221.8|183131.8|183221.5|183131.5|183221.8|183131.8|183221.5|183131.5|2
1721822460000|2024-07-24 12:01:00|183221.3|183131.3|183164.8|183074.8|183221.3|183131.3|183164.8|183074.8|19
1721822470000|2024-07-24 12:01:10|183166.2|183076.2|183181.9|183091.9|183189.5|183099.5|183166.2|183076.2|21
1721822480000|2024-07-24 12:01:20|183180.9|183090.9|183133.2|183043.2|183180.9|183090.9|183127.9|183037.9|17
1721822490000|2024-07-24 12:01:30|183134.7|183044.7|183139.5|183049.5|183165.9|183075.9|183134.7|183044.7|19
1721822500000|2024-07-24 12:01:40|183138.3|183048.3|183141.5|183051.5|183143.2|183053.2|183137.7|183047.7|14
1721822510000|2024-07-24 12:01:50|183143.6|183053.6|183150.9|183060.9|183150.9|183060.9|183142.2|183052.2|7
1721822520000|2024-07-24 12:02:00|183153.8|183063.8|183167.8|183077.8|183167.8|183077.8|183150.6|183060.6|13
1721822530000|2024-07-24 12:02:10|183167.7|183077.7|183171.6|183081.6|183171.6|183081.6|183165.8|183075.8|12
1721822540000|2024-07-24 12:02:20|183173.7|183083.7|183169.1|183079.1|183181|183091|183169.1|183079.1|18
1721822550000|2024-07-24 12:02:30|183169|183079|183169.5|183079.5|183169.5|183079.5|183160.6|183070.6|22
1721822560000|2024-07-24 12:02:40|183171|183081|183170.5|183080.5|183173|183083|183170.5|183080.5|12
1721822570000|2024-07-24 12:02:50|183171.6|183081.6|183166.8|183076.8|183174.7|183084.7|183166.7|183076.7|18
1721822580000|2024-07-24 12:03:00|183166.9|183076.9|183153.9|183023.9|183166.9|183076.9|183148|183023.8|26
1721822590000|2024-07-24 12:03:10|183150.9|183020.9|183169.4|183039.4|183169.4|183039.4|183144.1|183014.1|22
1721822600000|2024-07-24 12:03:20|183168|183038|183180.5|183050.5|183180.5|183050.5|183159.6|183029.6|19
1721822610000|2024-07-24 12:03:30|183180.7|183050.7|183181.4|183051.4|183181.4|183051.4|183177.4|183047.4|13
1721822620000|2024-07-24 12:03:40|183181.8|183051.8|183180.7|183050.7|183182.1|183052.1|183179.6|183049.6|13
1721822630000|2024-07-24 12:03:50|183181.3|183051.3|183163.1|183073.1|183182.4|183073.1|183161.1|183051.3|6
1721822640000|2024-07-24 12:04:00|183169.1|183079.1|183164.1|183074.1|183171.7|183081.7|183164.1|183074.1|14
1721822650000|2024-07-24 12:04:10|183162.3|183072.3|183168.9|183038.9|183172.6|183072.3|183152.2|183038.9|16
1721822660000|2024-07-24 12:04:20|183171.5|183041.5|183172.1|183042.1|183176.5|183046.5|183171.5|183041.5|12
1721822670000|2024-07-24 12:04:30|183172.2|183042.2|183142.1|183012.1|183172.2|183042.2|183138.6|183008.6|19
1721822680000|2024-07-24 12:04:40|183143.2|183013.2|183126.8|182996.8|183147.9|183017.9|183126.5|182996.5|22
1721822690000|2024-07-24 12:04:50|183125.4|182995.4|183128.6|182998.6|183130.1|183000.1|183118.7|182988.7|17
1721822700000|2024-07-24 12:05:00|183128.8|182998.8|183132.9|183002.9|183133|183003|183128.8|182998.8|16
1721822710000|2024-07-24 12:05:10|183132.5|183002.5|183105|183015|183134.8|183018.3|183105|183002.1|10
1721822720000|2024-07-24 12:05:20|183111.4|183021.4|183115.5|183025.5|183117.1|183027.1|183111.4|183021.4|10
1721822730000|2024-07-24 12:05:30|183130.8|183040.8|183127.5|183037.5|183132.8|183042.8|183127.5|183037.5|17
1721822740000|2024-07-24 12:05:40|183127.4|183037.4|183152|183022|183177.8|183048.9|183127.4|183022|13
1721822750000|2024-07-24 12:05:50|183127.4|182997.4|183119.6|182989.6|183129.5|182999.5|183118.9|182988.9|20
1721822760000|2024-07-24 12:06:00|183119.8|182989.8|183123|182993|183123.5|182993.5|183116.6|182986.6|18
1721822770000|2024-07-24 12:06:10|183123.4|182993.4|183125|182995|183125.8|182995.8|183123.4|182993.4|9
1721822780000|2024-07-24 12:06:20|183124.4|182994.4|183122.4|182992.4|183125.6|182995.6|183121.9|182991.9|17
1721822790000|2024-07-24 12:06:30|183122.7|182992.7|183098.7|183008.7|183126|183008.8|183098.7|182992.1|12
1721822800000|2024-07-24 12:06:40|183100.5|183010.5|183101|183011|183102.2|183012.2|183093.8|183003.8|12
1721822810000|2024-07-24 12:06:50|183101.2|183011.2|183104.3|183014.3|183104.5|183014.5|183101|183011|12
1721822820000|2024-07-24 12:07:00|183106.4|183016.4|183103.8|183013.8|183106.5|183016.5|183103.8|183013.8|7
1721822830000|2024-07-24 12:07:10|183104.7|183014.7|183120.6|183030.6|183123|183033|183104.7|183014.7|15
1721822840000|2024-07-24 12:07:20|183121.8|183031.8|183172.9|183042.9|183174|183044|183121|183031|25
1721822850000|2024-07-24 12:07:30|183173.7|183043.7|183175.4|183045.4|183176.5|183046.5|183172.7|183042.7|15
1721822860000|2024-07-24 12:07:40|183174.8|183044.8|183179.6|183049.6|183181.9|183051.9|183173|183043|21
1721822870000|2024-07-24 12:07:50|183178|183048|183168.5|183078.5|183178|183083.7|183166.6|183044.3|20
1721822880000|2024-07-24 12:08:00|183168.7|183078.7|183173|183083|183173|183083|183166.6|183076.6|12
1721822890000|2024-07-24 12:08:10|183171.8|183081.8|183170.4|183080.4|183172|183082|183169.1|183079.1|11
1721822900000|2024-07-24 12:08:20|183171.5|183081.5|183174.6|183084.6|183176.7|183086.7|183116.2|183026.2|18
1721822910000|2024-07-24 12:08:30|183174.8|183084.8|183178.6|183088.6|183180.2|183090.2|183174.8|183084.8|10
1721822920000|2024-07-24 12:08:40|183178|183088|183177.4|183087.4|183178.4|183088.4|183177.2|183087.2|7
1721822930000|2024-07-24 12:08:50|183178.2|183088.2|183181.3|183091.3|183181.3|183091.3|183178.2|183088.2|3
1721822940000|2024-07-24 12:09:00|183182.2|183092.2|183179.5|183089.5|183184|183094|183175.5|183085.5|13
1721822950000|2024-07-24 12:09:10|183178.5|183088.5|183177.7|183087.7|183178.5|183088.5|183176.4|183086.4|7
1721822960000|2024-07-24 12:09:20|183175.7|183085.7|183180.3|183090.3|183180.3|183090.3|183173.3|183083.3|7
1721822970000|2024-07-24 12:09:30|183180.1|183090.1|183180|183090|183180.1|183090.1|183179.7|183089.7|4
1721822980000|2024-07-24 12:09:40|183179.2|183089.2|183179.2|183089.2|183179.2|183089.2|183179.2|183089.2|1
1721822990000|2024-07-24 12:09:50|183178.9|183088.9|183179.1|183089.1|183179.1|183089.1|183178.9|183088.9|2
1721823000000|2024-07-24 12:10:00|183179.2|183089.2|183172.1|183082.1|183179.2|183089.2|183169.8|183079.8|10
1721823010000|2024-07-24 12:10:10|183172.3|183082.3|183172.1|183082.1|183172.9|183082.9|183172.1|183082.1|6
1721823020000|2024-07-24 12:10:20|183172.4|183082.4|183239.5|183149.5|183239.5|183149.5|183169.3|183079.3|16
1721823030000|2024-07-24 12:10:30|183237.1|183147.1|183230.7|183140.7|183237.1|183147.1|183220.2|183130.2|29
1721823040000|2024-07-24 12:10:40|183223.7|183133.7|183228.8|183138.8|183237|183147|183223.7|183133.7|12
1721823050000|2024-07-24 12:10:50|183227.3|183137.3|183234.8|183144.8|183234.8|183144.8|183227.1|183137.1|15
1721823060000|2024-07-24 12:11:00|183217.5|183127.5|183211.8|183121.8|183219.2|183129.2|183210|183120|6
1721823070000|2024-07-24 12:11:10|183212.7|183122.7|183249.1|183159.1|183249.6|183159.6|183211.3|183121.3|11
1721823080000|2024-07-24 12:11:20|183248.1|183158.1|183249.4|183159.4|183250.5|183160.5|183246.7|183156.7|13
1721823090000|2024-07-24 12:11:30|183249.6|183159.6|183229.8|183139.8|183251.9|183161.9|183226.7|183136.7|19
1721823100000|2024-07-24 12:11:40|183228.6|183138.6|183214.8|183124.8|183228.6|183138.6|183212.1|183122.1|17
1721823110000|2024-07-24 12:11:50|183214.7|183124.7|183214.2|183124.2|183214.7|183124.7|183214.2|183124.2|7
1721823120000|2024-07-24 12:12:00|183211.4|183121.4|183211.5|183121.5|183213.5|183123.5|183199.6|183109.6|17
1721823130000|2024-07-24 12:12:10|183212.5|183122.5|183201|183111|183212.5|183122.5|183200.4|183110.4|15
1721823140000|2024-07-24 12:12:20|183199.6|183109.6|183199.6|183109.6|183202.1|183112.1|183198.3|183108.3|9
1721823150000|2024-07-24 12:12:30|183199.5|183109.5|183199.5|183109.5|183199.5|183109.5|183198.6|183108.6|3
1721823160000|2024-07-24 12:12:40|183199.4|183109.4|183196.5|183106.5|183200.3|183110.3|183196.5|183106.5|7
1721823170000|2024-07-24 12:12:50|183196.3|183106.3|183196.1|183106.1|183196.3|183106.3|183196.1|183106.1|2
1721823180000|2024-07-24 12:13:00|183196.3|183106.3|183197.1|183107.1|183197.2|183107.2|183191.9|183101.9|10
1721823190000|2024-07-24 12:13:10|183196.2|183106.2|183200.1|183110.1|183200.1|183110.1|183196.2|183106.2|7
1721823200000|2024-07-24 12:13:20|183200.5|183110.5|183197.1|183107.1|183202.8|183112.8|183197|183107|8
1721823210000|2024-07-24 12:13:30|183196.9|183106.9|183197.8|183107.8|183199|183109|183196.8|183106.8|8
1721823230000|2024-07-24 12:13:50|183198|183108|183200.8|183110.8|183204.7|183114.7|183198|183108|10
1721823240000|2024-07-24 12:14:00|183198.7|183108.7|183204.6|183114.6|183204.6|183114.6|183198.7|183108.7|3
1721823250000|2024-07-24 12:14:10|183202.5|183112.5|183199.8|183109.8|183203.8|183113.8|183199.8|183109.8|7
1721823260000|2024-07-24 12:14:20|183197.6|183107.6|183204.4|183114.4|183204.5|183114.5|183197.6|183107.6|4
1721823270000|2024-07-24 12:14:30|183204|183114|183200.3|183110.3|183204|183114|183199|183109|5
1721823280000|2024-07-24 12:14:40|183199.4|183109.4|183257.3|183167.3|183257.4|183167.4|183198.5|183108.5|21
1721823290000|2024-07-24 12:14:50|183259.5|183169.5|183214.7|183124.7|183259.5|183169.5|183214.7|183124.7|19
1721823300000|2024-07-24 12:15:00|183220|183130|183214.5|183124.5|183221.3|183131.3|183214.5|183124.5|17
1721823310000|2024-07-24 12:15:10|183213.8|183123.8|183225.8|183135.8|183246.8|183156.8|183213.8|183123.8|27
1721823320000|2024-07-24 12:15:20|183225.9|183135.9|183232.3|183142.3|183239.3|183149.3|183225.9|183135.9|25
1721823330000|2024-07-24 12:15:30|183236.4|183146.4|183216.7|183126.7|183236.4|183146.4|183216|183126|18
1721823340000|2024-07-24 12:15:40|183216.8|183126.8|183214.4|183124.4|183220.7|183130.7|183213.1|183123.1|15
1721823350000|2024-07-24 12:15:50|183213.2|183123.2|183214.4|183124.4|183214.4|183124.4|183210.1|183120.1|13
1721823360000|2024-07-24 12:16:00|183217.9|183127.9|183214.2|183124.2|183220|183130|183209.8|183119.8|23
1721823370000|2024-07-24 12:16:10|183214.7|183124.7|183189.5|183099.5|183214.7|183124.7|183186.1|183096.1|27
1721823380000|2024-07-24 12:16:20|183190.8|183100.8|183199.7|183109.7|183203.7|183113.7|183189.6|183099.6|14
1721823390000|2024-07-24 12:16:30|183198.9|183108.9|183194.1|183104.1|183210.1|183120.1|183194.1|183104.1|20
1721823400000|2024-07-24 12:16:40|183195.2|183105.2|183184|183094|183195.8|183105.8|183184|183094|19
1721823410000|2024-07-24 12:16:50|183184.1|183094.1|183196.1|183106.1|183196.1|183106.1|183184.1|183094.1|16
1721823420000|2024-07-24 12:17:00|183194.3|183104.3|183196|183106|183201.8|183111.8|183193.3|183103.3|23
1721823430000|2024-07-24 12:17:10|183200.3|183110.3|183198.4|183108.4|183202.8|183112.8|183195.6|183105.6|24
1721823440000|2024-07-24 12:17:20|183206.1|183116.1|183200.9|183110.9|183207|183117|183200.5|183110.5|9
1721823450000|2024-07-24 12:17:30|183199.8|183109.8|183199.3|183109.3|183200.1|183110.1|183195|183105|11
1721823460000|2024-07-24 12:17:40|183199.2|183109.2|183198.8|183108.8|183199.5|183109.5|183197.8|183107.8|12
1721823470000|2024-07-24 12:17:50|183200|183110|183197.3|183107.3|183200|183110|183195.9|183105.9|10
1721823480000|2024-07-24 12:18:00|183197.1|183107.1|183241.3|183151.3|183247.4|183157.4|183197.1|183107.1|18
1721823490000|2024-07-24 12:18:10|183239.3|183149.3|183231.5|183141.5|183239.3|183149.3|183226.3|183136.3|19
1721823500000|2024-07-24 12:18:20|183231.4|183141.4|183250.6|183160.6|183250.6|183160.6|183225.7|183135.7|13
1721823510000|2024-07-24 12:18:30|183251.8|183161.8|183250.2|183160.2|183251.8|183161.8|183250.2|183160.2|11
1721823520000|2024-07-24 12:18:40|183250.1|183160.1|183235.9|183145.9|183250.2|183160.2|183233.6|183143.6|19
1721823530000|2024-07-24 12:18:50|183235.7|183145.7|183236.1|183146.1|183236.6|183146.6|183235.6|183145.6|11
1721823540000|2024-07-24 12:19:00|183236.4|183146.4|183192.4|183102.4|183236.6|183146.6|183192.4|183102.4|14
1721823550000|2024-07-24 12:19:10|183191.6|183101.6|183222.6|183132.6|183222.6|183132.6|183190.8|183100.8|27
1721823560000|2024-07-24 12:19:20|183224.1|183134.1|183199.3|183109.3|183224.6|183134.6|183199.3|183109.3|25
1721823570000|2024-07-24 12:19:30|183196.1|183106.1|183202.6|183112.6|183202.6|183112.6|183194.2|183104.2|13
1721823580000|2024-07-24 12:19:40|183202.5|183112.5|183203.5|183113.5|183204.6|183114.6|183195.9|183105.9|18
1721823590000|2024-07-24 12:19:50|183202.3|183112.3|183203.2|183113.2|183203.5|183113.5|183197.5|183107.5|12
1721823600000|2024-07-24 12:20:00|183202.2|183112.2|183224.3|183134.3|183242.6|183152.6|183202.2|183112.2|26
1721823610000|2024-07-24 12:20:10|183220.5|183130.5|183229.4|183139.4|183229.4|183139.4|183213.8|183123.8|22
1721823620000|2024-07-24 12:20:20|183227.8|183137.8|183227.6|183137.6|183228|183138|183220.7|183130.7|20
1721823630000|2024-07-24 12:20:30|183226.3|183136.3|183263.5|183173.5|183266|183176|183226.3|183136.3|9
1721823640000|2024-07-24 12:20:40|183263.4|183173.4|183269|183179|183269.6|183179.6|183263.4|183173.4|7
1721823650000|2024-07-24 12:20:50|183268.1|183178.1|183282.8|183192.8|183282.9|183192.9|183268.1|183178.1|11
1721823660000|2024-07-24 12:21:00|183283.6|183193.6|183281.5|183191.5|183284.3|183194.3|183281.5|183191.5|6
1721823670000|2024-07-24 12:21:10|183281.3|183191.3|183300.9|183210.9|183306.4|183216.4|183281.3|183191.3|21
1721823680000|2024-07-24 12:21:20|183305|183215|183266.3|183176.3|183306.4|183216.4|183263.8|183173.8|13
1721823690000|2024-07-24 12:21:30|183265.3|183175.3|183274.7|183184.7|183275.3|183185.3|183265.3|183175.3|8
1721823700000|2024-07-24 12:21:40|183274.6|183184.6|183277.2|183187.2|183277.7|183187.7|183274.3|183184.3|9
1721823710000|2024-07-24 12:21:50|183279.1|183189.1|183280|183190|183280.1|183190.1|183279.1|183189.1|4
1721823720000|2024-07-24 12:22:00|183279.7|183189.7|183279.6|183189.6|183279.7|183189.7|183279.6|183189.6|2
1721823730000|2024-07-24 12:22:10|183279.7|183189.7|183278.5|183188.5|183279.7|183189.7|183278.3|183188.3|8
1721823740000|2024-07-24 12:22:20|183278.2|183188.2|183270.8|183180.8|183278.2|183188.2|183270.7|183180.7|15
1721823750000|2024-07-24 12:22:30|183269.1|183179.1|183194.4|183104.4|183271.3|183181.3|183193.1|183103.1|19
1721823760000|2024-07-24 12:22:40|183191.7|183101.7|183188.8|183098.8|183191.7|183101.7|183188.8|183098.8|10
1721823770000|2024-07-24 12:22:50|183190.1|183100.1|183191.9|183101.9|183192.1|183102.1|183188.9|183098.9|7
1721823780000|2024-07-24 12:23:00|183190.7|183100.7|183184.6|183094.6|183192.3|183102.3|183184.6|183094.6|13
1721823790000|2024-07-24 12:23:10|183183.9|183093.9|183186.5|183096.5|183188.1|183098.1|183183.9|183093.9|18
1721823800000|2024-07-24 12:23:20|183187.7|183097.7|183120|183030|183187.7|183097.7|183120|183030|16
1721823810000|2024-07-24 12:23:30|183123.2|183033.2|183115.6|183025.6|183134.9|183044.9|183109.9|183019.9|25
1721823820000|2024-07-24 12:23:40|183116.1|183026.1|183102|183012|183116.1|183026.1|183100.7|183010.7|27
1721823830000|2024-07-24 12:23:50|183101.8|183011.8|183106.7|183016.7|183107.5|183017.5|183097.7|183007.7|26
1721823840000|2024-07-24 12:24:00|183104|183014|183106.4|183016.4|183111.8|183021.8|183100.3|183010.3|20
1721823850000|2024-07-24 12:24:10|183106.5|183016.5|183106.9|183016.9|183107.5|183017.5|183100.1|183010.1|23
1721823860000|2024-07-24 12:24:20|183106.8|183016.8|183100.8|183010.8|183107.8|183017.8|183100.6|183010.6|21
1721823870000|2024-07-24 12:24:30|183100.7|183010.7|183137|183047|183137.2|183047.2|183098.7|183008.7|21
1721823880000|2024-07-24 12:24:40|183136.7|183046.7|183123|183033|183136.7|183046.7|183122.8|183032.8|20
1721823890000|2024-07-24 12:24:50|183123.1|183033.1|183125.5|183035.5|183136.7|183046.7|183123.1|183033.1|21
1721823900000|2024-07-24 12:25:00|183123|183033|183132.8|183042.8|183132.9|183042.9|183114.6|183024.6|22
1721823910000|2024-07-24 12:25:10|183130.9|183040.9|183136.4|183046.4|183141.8|183051.8|183130.9|183040.9|15
1721823920000|2024-07-24 12:25:20|183134.3|183044.3|183131.2|183041.2|183134.3|183044.3|183126.8|183036.8|17
1721823930000|2024-07-24 12:25:30|183130.4|183040.4|183138|183048|183138|183048|183130.4|183040.4|14
1721823940000|2024-07-24 12:25:40|183137.1|183047.1|183154.4|183064.4|183155.3|183065.3|183136.8|183046.8|11
1721823950000|2024-07-24 12:25:50|183154.5|183064.5|183155.5|183065.5|183160.3|183070.3|183154.5|183064.5|3
1721823960000|2024-07-24 12:26:00|183153.6|183063.6|183254.7|183164.7|183264.7|183174.7|183153.6|183063.6|25
1721823970000|2024-07-24 12:26:10|183254.8|183164.8|183255.5|183165.5|183271.5|183181.5|183253.3|183163.3|15
1721823980000|2024-07-24 12:26:20|183255.4|183165.4|183296.4|183206.4|183320.2|183230.2|183255|183165|28
1721823990000|2024-07-24 12:26:30|183295.2|183205.2|183323.8|183233.8|183326.5|183236.5|183292.1|183202.1|24
1721824000000|2024-07-24 12:26:40|183321.4|183231.4|183310.2|183220.2|183321.4|183231.4|183295.8|183205.8|24
1721824010000|2024-07-24 12:26:50|183310.5|183220.5|183303.5|183213.5|183313.3|183223.3|183301.7|183211.7|19
1721824020000|2024-07-24 12:27:00|183302.2|183212.2|183302.1|183212.1|183353.3|183263.3|183297.6|183207.6|26
1721824030000|2024-07-24 12:27:10|183297|183207|183348.1|183258.1|183348.1|183258.1|183281.5|183191.5|19
1721824040000|2024-07-24 12:27:20|183349.1|183259.1|183330.6|183240.6|183349.1|183259.1|183323.5|183233.5|22
1721824050000|2024-07-24 12:27:30|183330|183240|183333.5|183243.5|183333.8|183243.8|183322|183232|26
1721824060000|2024-07-24 12:27:40|183333.3|183243.3|183325.9|183235.9|183333.4|183243.4|183324.1|183234.1|8
1721824070000|2024-07-24 12:27:50|183324.7|183234.7|183296.6|183206.6|183324.7|183234.7|183291.1|183201.1|22
1721824080000|2024-07-24 12:28:00|183299.4|183209.4|183319.2|183229.2|183320.6|183230.6|183299.4|183209.4|18
1721824090000|2024-07-24 12:28:10|183317.5|183227.5|183431.6|183341.6|183438.6|183348.6|183317.5|183227.5|33
1721824100000|2024-07-24 12:28:20|183430.1|183340.1|183433.1|183343.1|183433.5|183343.5|183425.2|183335.2|24
1721824110000|2024-07-24 12:28:30|183436.1|183346.1|183445.9|183355.9|183445.9|183355.9|183434.3|183344.3|27
1721824120000|2024-07-24 12:28:40|183443.4|183353.4|183449.7|183359.7|183449.7|183359.7|183431|183341|21
1721824130000|2024-07-24 12:28:50|183447.9|183357.9|183444.5|183354.5|183447.9|183357.9|183444.5|183354.5|16
1721824140000|2024-07-24 12:29:00|183443.7|183353.7|183446.6|183356.6|183452.1|183362.1|183427.9|183337.9|28
1721824150000|2024-07-24 12:29:10|183447|183357|183432.6|183342.6|183450.2|183360.2|183430|183340|27
1721824160000|2024-07-24 12:29:20|183430.8|183340.8|183419.4|183329.4|183430.8|183340.8|183418.9|183328.9|19
1721824170000|2024-07-24 12:29:30|183419.3|183329.3|183455.3|183325.3|183455.3|183346.6|183393.2|183303.2|28
1721824180000|2024-07-24 12:29:40|183454.5|183324.5|183419.5|183289.5|183463.9|183369.2|183417.1|183287.1|25
1721824190000|2024-07-24 12:29:50|183417.3|183287.3|183397.9|183267.9|183425.4|183295.4|183397.9|183267.9|21
1721824200000|2024-07-24 12:30:00|183397.5|183267.5|183382.1|183292.1|183402.7|183292.1|183381.9|183267.5|14
1721824210000|2024-07-24 12:30:10|183382|183292|183379.4|183289.4|183382.4|183292.4|183377.2|183287.2|22
1721824220000|2024-07-24 12:30:20|183377.6|183287.6|183377.6|183287.6|183384.3|183294.3|183375.4|183285.4|15
1721824230000|2024-07-24 12:30:30|183375.9|183285.9|183370.2|183280.2|183377.3|183287.3|183369.6|183279.6|13
1721824240000|2024-07-24 12:30:40|183366.7|183276.7|183319.6|183229.6|183400.7|183292.6|183314.7|183224.7|26
1721824250000|2024-07-24 12:30:50|183321.8|183231.8|183327.5|183237.5|183330.1|183240.1|183321|183231|17
1721824260000|2024-07-24 12:31:00|183325.3|183235.3|183328.6|183238.6|183329.8|183239.8|183325.3|183235.3|17
1721824270000|2024-07-24 12:31:10|183328.8|183238.8|183327.6|183237.6|183329.8|183239.8|183327.2|183237.2|9
1721824280000|2024-07-24 12:31:20|183328.4|183238.4|183255.9|183125.9|183343.5|183238.4|183231.8|183101.8|12
1721824290000|2024-07-24 12:31:30|183243.5|183113.5|183229.6|183139.6|183243.5|183139.6|183211.6|183088.2|33
1721824300000|2024-07-24 12:31:40|183222.9|183132.9|183233.3|183143.3|183233.3|183143.3|183212.4|183122.4|28
1721824310000|2024-07-24 12:31:50|183232.9|183142.9|183251.7|183161.7|183251.7|183161.7|183217.4|183127.4|28
1721824320000|2024-07-24 12:32:00|183252.9|183162.9|183252.5|183162.5|183252.9|183162.9|183250.2|183160.2|12
1721824330000|2024-07-24 12:32:10|183252.4|183162.4|183234.1|183144.1|183252.4|183162.4|183234.1|183144.1|5
1721824340000|2024-07-24 12:32:20|183233.1|183143.1|183314.7|183224.7|183342.7|183252.7|183229.7|183139.7|14
1721824350000|2024-07-24 12:32:30|183312.7|183222.7|183291.9|183201.9|183314.2|183224.2|183291.2|183201.2|29
1721824360000|2024-07-24 12:32:40|183292.4|183202.4|183296.9|183206.9|183296.9|183206.9|183282.1|183192.1|15
1721824370000|2024-07-24 12:32:50|183297|183207|183358|183268|183362.4|183272.4|183284.4|183194.4|24
1721824380000|2024-07-24 12:33:00|183357.9|183267.9|183389.2|183259.2|183389.2|183267.9|183357.9|183242.5|17
1721824390000|2024-07-24 12:33:10|183389.7|183259.7|183364.5|183274.5|183390.8|183277.9|183351.8|183254.7|16
1721824400000|2024-07-24 12:33:20|183359.4|183269.4|183347.3|183257.3|183359.4|183269.4|183344.5|183254.5|19
1721824410000|2024-07-24 12:33:30|183347.4|183257.4|183363.8|183273.8|183370.5|183280.5|183344.7|183254.7|22
1721824420000|2024-07-24 12:33:40|183364.6|183274.6|183297.6|183207.6|183366|183276|183295.2|183195.8|21
1721824430000|2024-07-24 12:33:50|183301.8|183211.8|183311.2|183221.2|183319|183229|183291.9|183201.9|25
1721824440000|2024-07-24 12:34:00|183312.4|183222.4|183337.5|183247.5|183337.5|183247.5|183312.4|183222.4|26
1721824450000|2024-07-24 12:34:10|183340.2|183250.2|183383.1|183293.1|183383.8|183293.8|183340.2|183250.2|26
1721824460000|2024-07-24 12:34:20|183384.1|183294.1|183459.5|183369.5|183462.9|183372.9|183380.1|183290.1|26
1721824470000|2024-07-24 12:34:30|183457.8|183367.8|183445.2|183355.2|183464.9|183374.9|183426.1|183336.1|28
1721824480000|2024-07-24 12:34:40|183443.9|183353.9|183461|183371|183495.2|183405.2|183440.8|183350.8|27
1721824490000|2024-07-24 12:34:50|183466.1|183376.1|183464.6|183374.6|183471.2|183381.2|183439.3|183349.3|29
1721824500000|2024-07-24 12:35:00|183463.6|183373.6|183474.7|183384.7|183477.3|183387.3|183463.6|183373.6|16
1721824510000|2024-07-24 12:35:10|183474.8|183384.8|183497.8|183407.8|183502.2|183412.2|183469.8|183379.8|18
1721824520000|2024-07-24 12:35:20|183497.7|183407.7|183514.9|183424.9|183519|183429|183497.7|183407.7|22
1721824530000|2024-07-24 12:35:30|183515|183425|183517.4|183427.4|183517.4|183427.4|183505.9|183415.9|11
1721824540000|2024-07-24 12:35:40|183509.8|183419.8|183508.5|183418.5|183517.1|183427.1|183507.8|183417.8|17
1721824550000|2024-07-24 12:35:50|183509|183419|183513|183423|183515|183425|183508.4|183418.4|17
1721824560000|2024-07-24 12:36:00|183514.1|183424.1|183519.1|183429.1|183519.1|183429.1|183505.4|183415.4|17
1721824570000|2024-07-24 12:36:10|183520.1|183430.1|183513.3|183423.3|183520.5|183430.5|183509.5|183419.5|19
1721824580000|2024-07-24 12:36:20|183514.4|183424.4|183583.4|183493.4|183583.4|183493.4|183514.4|183424.4|13
1721824590000|2024-07-24 12:36:30|183580.3|183490.3|183557.1|183467.1|183591|183501|183557.1|183467.1|31
1721824600000|2024-07-24 12:36:40|183560.3|183470.3|183578.4|183488.4|183587.8|183497.8|183560.3|183470.3|23
1721824610000|2024-07-24 12:36:50|183576.9|183486.9|183577.6|183487.6|183582.8|183492.8|183576.8|183486.8|14
1721824620000|2024-07-24 12:37:00|183576.9|183486.9|183557.8|183467.8|183576.9|183486.9|183557.3|183467.3|12
1721824630000|2024-07-24 12:37:10|183557.3|183467.3|183505.2|183415.2|183557.3|183467.3|183473.1|183383.1|27
1721824640000|2024-07-24 12:37:20|183506.5|183416.5|183525.3|183435.3|183539.9|183449.9|183506.5|183416.5|29
1721824650000|2024-07-24 12:37:30|183525.1|183435.1|183522.4|183432.4|183527.2|183437.2|183515.3|183425.3|27
1721824660000|2024-07-24 12:37:40|183522.2|183432.2|183522.3|183432.3|183522.3|183432.3|183509|183419|22
1721824670000|2024-07-24 12:37:50|183523.4|183433.4|183547|183457|183558.1|183468.1|183523.4|183433.4|25
1721824680000|2024-07-24 12:38:00|183546.8|183456.8|183582.9|183492.9|183592.6|183502.6|183546.6|183456.6|19
1721824690000|2024-07-24 12:38:10|183572.8|183482.8|183576|183486|183581.7|183491.7|183535.2|183445.2|32
1721824700000|2024-07-24 12:38:20|183575.2|183485.2|183567.6|183477.6|183587.4|183497.4|183561.8|183471.8|28
1721824710000|2024-07-24 12:38:30|183566.1|183476.1|183564.2|183474.2|183572.1|183482.1|183560.7|183470.7|24
1721824720000|2024-07-24 12:38:40|183566|183476|183568.3|183478.3|183571.6|183481.6|183556.4|183466.4|32
1721824730000|2024-07-24 12:38:50|183557.9|183467.9|183561.5|183471.5|183566.2|183476.2|183550.7|183460.7|22
1721824740000|2024-07-24 12:39:00|183552.2|183462.2|183560.3|183470.3|183562.8|183472.8|183543.3|183453.3|28
1721824750000|2024-07-24 12:39:10|183560.2|183470.2|183557.6|183467.6|183563.3|183473.3|183552.1|183462.1|19
1721824760000|2024-07-24 12:39:20|183560.9|183470.9|183576.9|183486.9|183578.9|183488.9|183555.3|183465.3|19
1721824770000|2024-07-24 12:39:30|183577.9|183487.9|183569.3|183479.3|183582.7|183492.7|183559.4|183469.4|17
1721824780000|2024-07-24 12:39:40|183569.1|183479.1|183562.2|183472.2|183576|183486|183562.2|183472.2|18
1721824790000|2024-07-24 12:39:50|183561.4|183471.4|183556.8|183466.8|183561.4|183471.4|183554.6|183464.6|18
1721824800000|2024-07-24 12:40:00|183556.6|183466.6|183562.6|183472.6|183562.6|183472.6|183551.8|183461.8|30
1721824810000|2024-07-24 12:40:10|183563.2|183473.2|183590.2|183500.2|183601.5|183511.5|183562.1|183472.1|26
1721824820000|2024-07-24 12:40:20|183591|183501|183592.8|183502.8|183594.9|183504.9|183589.7|183499.7|14
1721824830000|2024-07-24 12:40:30|183597.6|183507.6|183604.8|183514.8|183605.1|183515.1|183597.6|183507.6|13
1721824840000|2024-07-24 12:40:40|183605.6|183515.6|183606.2|183516.2|183606.2|183516.2|183603.4|183513.4|17
1721824850000|2024-07-24 12:40:50|183608.7|183518.7|183599|183509|183609|183519|183594.6|183504.6|21
1721824860000|2024-07-24 12:41:00|183598.5|183508.5|183591.7|183501.7|183598.5|183508.5|183587|183497|14
1721824870000|2024-07-24 12:41:10|183591.6|183501.6|183608.3|183518.3|183608.3|183518.3|183565.2|183475.2|16
1721824880000|2024-07-24 12:41:20|183610|183520|183646.1|183556.1|183647.9|183557.9|183607.7|183517.7|19
1721824890000|2024-07-24 12:41:30|183646|183556|183645.8|183555.8|183650.9|183560.9|183642.1|183552.1|18
1721824900000|2024-07-24 12:41:40|183632.6|183542.6|183642.9|183552.9|183647.8|183557.8|183632.6|183542.6|11
1721824910000|2024-07-24 12:41:50|183643.1|183553.1|183616.9|183526.9|183643.1|183553.1|183616.9|183526.9|15
1721824920000|2024-07-24 12:42:00|183621.9|183531.9|183615.5|183525.5|183621.9|183531.9|183599.5|183509.5|22
1721824930000|2024-07-24 12:42:10|183609.7|183519.7|183567|183477|183611.1|183521.1|183558.3|183468.3|26
1721824940000|2024-07-24 12:42:20|183564.8|183474.8|183516.3|183426.3|183583.5|183493.5|183516.3|183426.3|34
1721824950000|2024-07-24 12:42:30|183516.4|183426.4|183517.2|183427.2|183527.4|183437.4|183508.1|183418.1|28
1721824960000|2024-07-24 12:42:40|183517.4|183427.4|183506.8|183416.8|183517.4|183427.4|183490.3|183400.3|35
1721824970000|2024-07-24 12:42:50|183505.8|183415.8|183507.9|183417.9|183509.7|183419.7|183490.9|183400.9|30
1721824980000|2024-07-24 12:43:00|183507|183417|183528.9|183438.9|183549.5|183459.5|183505.6|183415.6|25
1721824990000|2024-07-24 12:43:10|183529.4|183439.4|183539|183449|183539.8|183449.8|183524.6|183434.6|34
1721825000000|2024-07-24 12:43:20|183542.3|183452.3|183573.8|183483.8|183586.8|183496.8|183542.3|183452.3|24
1721825010000|2024-07-24 12:43:30|183574|183484|183585.1|183495.1|183589.5|183499.5|183574|183484|23
1721825020000|2024-07-24 12:43:40|183583.9|183493.9|183596.4|183506.4|183596.5|183506.5|183563.8|183473.8|19
1721825030000|2024-07-24 12:43:50|183593.7|183503.7|183591.5|183501.5|183605|183515|183591.2|183501.2|19
1721825040000|2024-07-24 12:44:00|183587.5|183497.5|183585.3|183495.3|183588.8|183498.8|183584.5|183494.5|11
1721825050000|2024-07-24 12:44:10|183586.7|183496.7|183602.7|183512.7|183602.7|183512.7|183586.7|183496.7|22
1721825060000|2024-07-24 12:44:20|183604.1|183514.1|183605|183515|183610.6|183520.6|183600.5|183510.5|19
1721825070000|2024-07-24 12:44:30|183604.6|183514.6|183593.6|183503.6|183611.2|183521.2|183593.6|183503.6|21
1721825080000|2024-07-24 12:44:40|183593.7|183503.7|183593.1|183503.1|183601.8|183511.8|183591.6|183501.6|19
1721825090000|2024-07-24 12:44:50|183593.2|183503.2|183605.3|183515.3|183607.7|183517.7|183592|183502|19
1721825100000|2024-07-24 12:45:00|183605.2|183515.2|183595.3|183505.3|183610.7|183520.7|183595.2|183505.2|25
1721825110000|2024-07-24 12:45:10|183595.8|183505.8|183561.6|183471.6|183596|183506|183561.5|183471.5|23
1721825120000|2024-07-24 12:45:20|183561.5|183471.5|183552.7|183462.7|183562.1|183472.1|183550.1|183460.1|25
1721825130000|2024-07-24 12:45:30|183552.6|183462.6|183544.4|183454.4|183559.8|183469.8|183538.5|183448.5|21
1721825140000|2024-07-24 12:45:40|183546|183456|183550.2|183460.2|183552.6|183462.6|183540.1|183450.1|27
1721825150000|2024-07-24 12:45:50|183550.7|183460.7|183549.5|183459.5|183551.8|183461.8|183547.5|183457.5|19
1721825160000|2024-07-24 12:46:00|183547.7|183457.7|183549.3|183459.3|183552.9|183462.9|183545.6|183455.6|25
1721825170000|2024-07-24 12:46:10|183555.8|183465.8|183564.4|183474.4|183568.1|183478.1|183540.6|183450.6|24
1721825180000|2024-07-24 12:46:20|183563.8|183473.8|183604.4|183514.4|183609.7|183519.7|183560.3|183470.3|30
1721825190000|2024-07-24 12:46:30|183605.4|183515.4|183585.7|183495.7|183605.4|183515.4|183585.7|183495.7|20
1721825200000|2024-07-24 12:46:40|183584.6|183494.6|183589.6|183499.6|183592.6|183502.6|183582.9|183492.9|13
1721825210000|2024-07-24 12:46:50|183589.7|183499.7|183596.4|183506.4|183601.9|183511.9|183588.6|183498.6|22
1721825220000|2024-07-24 12:47:00|183592.7|183502.7|183594.2|183504.2|183595.2|183505.2|183588.4|183498.4|19
1721825230000|2024-07-24 12:47:10|183593.4|183503.4|183591.6|183501.6|183596.1|183506.1|183590.9|183500.9|14
1721825240000|2024-07-24 12:47:20|183596.6|183506.6|183599.1|183509.1|183599.1|183509.1|183572.4|183482.4|23
1721825250000|2024-07-24 12:47:30|183602.4|183512.4|183683.4|183593.4|183694|183604|183602.1|183512.1|25
1721825260000|2024-07-24 12:47:40|183681.1|183591.1|183684.4|183594.4|183684.9|183594.9|183679.5|183589.5|14
1721825270000|2024-07-24 12:47:50|183683.6|183593.6|183660.4|183570.4|183686.1|183596.1|183659.6|183569.6|26
1721825280000|2024-07-24 12:48:00|183675.2|183585.2|183702.2|183612.2|183702.2|183612.2|183669.4|183579.4|25
1721825290000|2024-07-24 12:48:10|183702.6|183612.6|183746.9|183656.9|183751|183661|183699.2|183609.2|13
1721825300000|2024-07-24 12:48:20|183746.7|183656.7|183737.9|183647.9|183750.3|183660.3|183737.2|183647.2|21
1721825310000|2024-07-24 12:48:30|183733.7|183643.7|183715.7|183625.7|183733.7|183643.7|183712.1|183622.1|19
1721825320000|2024-07-24 12:48:40|183716|183626|183709.8|183619.8|183716.9|183626.9|183709.7|183619.7|14
1721825330000|2024-07-24 12:48:50|183709.3|183619.3|183704.7|183614.7|183714.8|183624.8|183692.1|183602.1|17
1721825340000|2024-07-24 12:49:00|183704.6|183614.6|183704|183614|183709.2|183619.2|183704|183614|21
1721825350000|2024-07-24 12:49:10|183703.9|183613.9|183725.1|183635.1|183725.1|183635.1|183703.9|183613.9|19
1721825360000|2024-07-24 12:49:20|183726.4|183636.4|183712.5|183622.5|183726.9|183636.9|183710.5|183620.5|18
1721825370000|2024-07-24 12:49:30|183712.4|183622.4|183712.6|183622.6|183718.6|183628.6|183712.3|183622.3|13
1721825380000|2024-07-24 12:49:40|183715.5|183625.5|183713|183623|183720.7|183630.7|183712.7|183622.7|17
1721825390000|2024-07-24 12:49:50|183712.7|183622.7|183711.7|183621.7|183719|183629|183696.7|183606.7|20
1721825400000|2024-07-24 12:50:00|183712.8|183622.8|183731|183641|183740.9|183650.9|183712.8|183622.8|28
1721825410000|2024-07-24 12:50:10|183730.8|183640.8|183729.4|183639.4|183755.3|183648.4|183729.4|183624.2|17
1721825420000|2024-07-24 12:50:20|183728.9|183638.9|183724.1|183634.1|183731.3|183641.3|183722.5|183632.5|19
1721825430000|2024-07-24 12:50:30|183729|183639|183729.9|183639.9|183731|183641|183728.8|183638.8|22
1721825440000|2024-07-24 12:50:40|183729.2|183639.2|183734.3|183644.3|183736.7|183646.7|183727.7|183637.7|14
1721825450000|2024-07-24 12:50:50|183734.2|183644.2|183719.1|183629.1|183734.4|183644.4|183719.1|183629.1|15
1721825460000|2024-07-24 12:51:00|183719|183629|183661.7|183571.7|183719|183629|183661.7|183571.7|22
1721825470000|2024-07-24 12:51:10|183658.4|183568.4|183680.5|183590.5|183686|183596|183658.4|183568.4|14
1721825480000|2024-07-24 12:51:20|183680.3|183590.3|183662.3|183572.3|183680.3|183590.3|183662.3|183572.3|23
1721825490000|2024-07-24 12:51:30|183656.1|183566.1|183653.9|183563.9|183656.1|183566.1|183640.9|183550.9|15
1721825500000|2024-07-24 12:51:40|183653.7|183563.7|183634.1|183544.1|183653.7|183563.7|183634.1|183544.1|25
1721825510000|2024-07-24 12:51:50|183637.6|183547.6|183648.1|183558.1|183653.1|183563.1|183636.8|183546.8|25
1721825520000|2024-07-24 12:52:00|183648.6|183558.6|183650.5|183560.5|183650.5|183560.5|183612.7|183522.7|26
1721825530000|2024-07-24 12:52:10|183652.9|183562.9|183647.2|183557.2|183679.1|183589.1|183624.8|183534.8|29
1721825540000|2024-07-24 12:52:20|183653.8|183563.8|183668|183578|183668|183578|183649.2|183559.2|20
1721825550000|2024-07-24 12:52:30|183670.9|183580.9|183674.2|183584.2|183676.8|183586.8|183665.9|183575.9|20
1721825560000|2024-07-24 12:52:40|183674.1|183584.1|183670.8|183580.8|183674.1|183584.1|183667.3|183577.3|11
1721825570000|2024-07-24 12:52:50|183671.6|183581.6|183651|183561|183671.6|183581.6|183642.5|183552.5|22
1721825580000|2024-07-24 12:53:00|183652.1|183562.1|183688.2|183598.2|183693.1|183603.1|183638.7|183548.7|23
1721825590000|2024-07-24 12:53:10|183689.9|183599.9|183688.3|183598.3|183692.7|183602.7|183680.9|183590.9|29
1721825600000|2024-07-24 12:53:20|183686.5|183596.5|183672.6|183582.6|183687.2|183597.2|183669.9|183579.9|20
1721825610000|2024-07-24 12:53:30|183667.3|183577.3|183662|183572|183667.6|183577.6|183661.1|183571.1|13
1721825620000|2024-07-24 12:53:40|183662.8|183572.8|183660.1|183570.1|183667.4|183577.4|183655.2|183565.2|21
1721825630000|2024-07-24 12:53:50|183658.8|183568.8|183541.2|183451.2|183658.8|183568.8|183533.5|183443.5|28
1721825640000|2024-07-24 12:54:00|183544.6|183454.6|183559.7|183469.7|183571.9|183481.9|183544.6|183454.6|30
1721825650000|2024-07-24 12:54:10|183556.7|183466.7|183562.7|183472.7|183563.2|183473.2|183556.7|183466.7|23
1721825660000|2024-07-24 12:54:20|183560.5|183470.5|183553|183463|183562.4|183472.4|183552.9|183462.9|17
1721825670000|2024-07-24 12:54:30|183551.1|183461.1|183536.5|183446.5|183554.2|183464.2|183532.7|183442.7|22
1721825680000|2024-07-24 12:54:40|183535.1|183445.1|183547.5|183457.5|183549.9|183459.9|183535.1|183445.1|25
1721825690000|2024-07-24 12:54:50|183547.7|183457.7|183605.8|183515.8|183609.2|183519.2|183533.7|183443.7|23
1721825700000|2024-07-24 12:55:00|183601.9|183511.9|183585.7|183495.7|183605.3|183515.3|183585.7|183495.7|19
1721825710000|2024-07-24 12:55:10|183585.6|183495.6|183617.1|183527.1|183617.5|183527.5|183577.3|183487.3|24
1721825720000|2024-07-24 12:55:20|183616.8|183526.8|183611.1|183521.1|183617.6|183527.6|183601.1|183511.1|27
1721825730000|2024-07-24 12:55:30|183610.9|183520.9|183610.2|183520.2|183612.7|183522.7|183606.5|183516.5|11
1721825740000|2024-07-24 12:55:40|183612.5|183522.5|183588.3|183498.3|183612.5|183522.5|183587.3|183497.3|17
1721825750000|2024-07-24 12:55:50|183588.2|183498.2|183560|183470|183590.4|183500.4|183558.4|183468.4|17
1721825760000|2024-07-24 12:56:00|183562.9|183472.9|183567.2|183477.2|183573.1|183483.1|183562.9|183472.9|22
1721825770000|2024-07-24 12:56:10|183567.1|183477.1|183567.8|183477.8|183573.7|183483.7|183563|183473|23
1721825780000|2024-07-24 12:56:20|183571.1|183481.1|183581.2|183491.2|183584.8|183494.8|183564.7|183474.7|24
1721825790000|2024-07-24 12:56:30|183578.1|183488.1|183580.8|183490.8|183581.7|183491.7|183576|183486|16
1721825800000|2024-07-24 12:56:40|183583.4|183493.4|183596|183506|183599.8|183509.8|183580.8|183490.8|21
1721825810000|2024-07-24 12:56:50|183599.2|183509.2|183589.6|183499.6|183600.1|183510.1|183589.6|183499.6|14
1721825820000|2024-07-24 12:57:00|183587.4|183497.4|183611.7|183521.7|183612.6|183522.6|183587.4|183497.4|15
1721825830000|2024-07-24 12:57:10|183615.1|183525.1|183610.9|183520.9|183618.5|183528.5|183610.7|183520.7|20
1721825840000|2024-07-24 12:57:20|183610.8|183520.8|183600.5|183510.5|183610.8|183520.8|183599.6|183509.6|22
1721825850000|2024-07-24 12:57:30|183598.2|183508.2|183575.2|183485.2|183598.2|183508.2|183574|183484|25
1721825860000|2024-07-24 12:57:40|183575.1|183485.1|183574.4|183484.4|183575.5|183485.5|183567.1|183477.1|19
1721825870000|2024-07-24 12:57:50|183573.7|183483.7|183559|183469|183573.8|183483.8|183556.7|183466.7|18
1721825880000|2024-07-24 12:58:00|183559.1|183469.1|183545.9|183455.9|183562.6|183472.6|183545.9|183455.9|32
1721825890000|2024-07-24 12:58:10|183546.3|183456.3|183540.5|183450.5|183546.3|183456.3|183509.8|183419.8|21
1721825900000|2024-07-24 12:58:20|183538.9|183448.9|183540.1|183450.1|183540.5|183450.5|183536.6|183446.6|13
1721825910000|2024-07-24 12:58:30|183540|183450|183466|183376|183540|183450|183463.6|183373.6|21
1721825920000|2024-07-24 12:58:40|183468.3|183378.3|183481.8|183391.8|183485.2|183395.2|183466.6|183376.6|22
1721825930000|2024-07-24 12:58:50|183480|183390|183479.6|183389.6|183490.3|183400.3|183442.9|183352.9|32
1721825940000|2024-07-24 12:59:00|183479.2|183389.2|183470.7|183380.7|183485|183395|183460.8|183370.8|28
1721825950000|2024-07-24 12:59:10|183468.1|183378.1|183469.1|183379.1|183469.9|183379.9|183463.6|183373.6|11
1721825960000|2024-07-24 12:59:20|183474.3|183384.3|183473.6|183383.6|183476|183386|183433.2|183343.2|15
1721825970000|2024-07-24 12:59:30|183474.8|183384.8|183473.8|183383.8|183475|183385|183470.8|183380.8|12
1721825980000|2024-07-24 12:59:40|183472.6|183382.6|183503.3|183413.3|183509.5|183419.5|183472.4|183382.4|20
1721825990000|2024-07-24 12:59:50|183503.2|183413.2|183535.7|183445.7|183537|183447|183502|183412|19
1721826000000|2024-07-24 13:00:00|183541|183451|183545.6|183455.6|183547.6|183457.6|183520.5|183430.5|31
1721826010000|2024-07-24 13:00:10|183543.3|183453.3|183521.2|183431.2|183543.3|183453.3|183519.1|183429.1|20
1721826020000|2024-07-24 13:00:20|183525.2|183435.2|183514.8|183424.8|183526|183436|183510.5|183420.5|15
1721826030000|2024-07-24 13:00:30|183505.5|183415.5|183440.9|183350.9|183505.5|183415.5|183427.6|183337.6|25
1721826040000|2024-07-24 13:00:40|183444.5|183354.5|183446.1|183356.1|183450|183360|183435.8|183345.8|29
1721826050000|2024-07-24 13:00:50|183446.5|183356.5|183447.3|183357.3|183447.8|183357.8|183444.5|183354.5|16
1721826060000|2024-07-24 13:01:00|183448.4|183358.4|183444.6|183354.6|183452.2|183362.2|183441|183351|23
1721826070000|2024-07-24 13:01:10|183444.4|183354.4|183346.6|183256.6|183444.4|183354.4|183335.6|183245.6|32
1721826080000|2024-07-24 13:01:20|183340.7|183250.7|183310.8|183220.8|183340.7|183250.7|183289|183199|31
1721826090000|2024-07-24 13:01:30|183311.1|183221.1|183296.9|183206.9|183317.7|183227.7|183294.1|183204.1|32
1721826100000|2024-07-24 13:01:40|183293.2|183203.2|183326.3|183196.3|183326.6|183210.2|183279.4|183188.7|19
1721826110000|2024-07-24 13:01:50|183327.4|183197.4|183284.9|183194.9|183328.4|183216.7|183284.9|183183|31
1721826120000|2024-07-24 13:02:00|183284.8|183194.8|183270.5|183180.5|183284.8|183194.8|183267.4|183177.4|21
1721826130000|2024-07-24 13:02:10|183270.7|183180.7|183334.4|183244.4|183335.3|183245.3|183270.7|183180.7|14
1721826140000|2024-07-24 13:02:20|183338.1|183248.1|183347.5|183257.5|183357.1|183267.1|183337.5|183247.5|22
1721826150000|2024-07-24 13:02:30|183346|183256|183329.5|183239.5|183347.9|183257.9|183329.2|183239.2|31
1721826160000|2024-07-24 13:02:40|183332.4|183242.4|183342.1|183252.1|183342.1|183252.1|183325.7|183235.7|21
1721826170000|2024-07-24 13:02:50|183340|183250|183341.2|183251.2|183347.1|183257.1|183338.3|183248.3|13
1721826180000|2024-07-24 13:03:00|183342.8|183252.8|183319.8|183229.8|183344.9|183254.9|183318.5|183228.5|29
1721826190000|2024-07-24 13:03:10|183321.7|183231.7|183279|183189|183326.2|183236.2|183279|183189|27
1721826200000|2024-07-24 13:03:20|183272|183182|183264|183174|183274.1|183184.1|183260.1|183170.1|12
1721826210000|2024-07-24 13:03:30|183264.2|183174.2|183272.6|183182.6|183275|183185|183236.1|183146.1|21
1721826220000|2024-07-24 13:03:40|183275.4|183185.4|183262.2|183172.2|183275.5|183185.5|183259.2|183169.2|28
1721826230000|2024-07-24 13:03:50|183260.5|183170.5|183272.9|183182.9|183273.5|183183.5|183259.1|183169.1|24
1721826240000|2024-07-24 13:04:00|183273|183183|183276|183186|183283.2|183193.2|183273|183183|23
1721826250000|2024-07-24 13:04:10|183274|183184|183277.8|183187.8|183280.4|183190.4|183268.3|183178.3|29
1721826260000|2024-07-24 13:04:20|183279.1|183189.1|183281.1|183191.1|183286.3|183196.3|183279.1|183189.1|17
1721826270000|2024-07-24 13:04:30|183280|183190|183248.6|183158.6|183280|183190|183239.6|183149.6|16
1721826280000|2024-07-24 13:04:40|183249.6|183159.6|183285.5|183195.5|183293.4|183203.4|183249.6|183159.6|24
1721826290000|2024-07-24 13:04:50|183285.6|183195.6|183283.9|183193.9|183288.9|183198.9|183283.5|183193.5|21
1721826300000|2024-07-24 13:05:00|183285.6|183195.6|183311.5|183221.5|183319.5|183229.5|183285.6|183195.6|22
1721826310000|2024-07-24 13:05:10|183311.7|183221.7|183332.8|183242.8|183340.9|183250.9|183311.5|183221.5|19
1721826320000|2024-07-24 13:05:20|183331.5|183241.5|183327.2|183237.2|183332.2|183242.2|183325.9|183235.9|24
1721826330000|2024-07-24 13:05:30|183327.4|183237.4|183332.1|183242.1|183336.2|183246.2|183318.8|183228.8|23
1721826340000|2024-07-24 13:05:40|183333.3|183243.3|183333.1|183243.1|183333.3|183243.3|183330.7|183240.7|7
1721826350000|2024-07-24 13:05:50|183332.8|183242.8|183324|183234|183332.8|183242.8|183305|183215|23
1721826360000|2024-07-24 13:06:00|183325.2|183235.2|183319.1|183229.1|183325.2|183235.2|183318|183228|17
1721826370000|2024-07-24 13:06:10|183317.4|183227.4|183318|183228|183322.1|183232.1|183313.6|183223.6|16
1721826380000|2024-07-24 13:06:20|183317.3|183227.3|183326.2|183236.2|183326.3|183236.3|183299.7|183209.7|23
1721826390000|2024-07-24 13:06:30|183325.4|183235.4|183326.9|183236.9|183327.4|183237.4|183319.5|183229.5|12
1721826400000|2024-07-24 13:06:40|183328.3|183238.3|183352.7|183262.7|183384.1|183294.1|183328.3|183238.3|21
1721826410000|2024-07-24 13:06:50|183359.9|183269.9|183353.5|183263.5|183361.3|183271.3|183353.5|183263.5|17
1721826420000|2024-07-24 13:07:00|183355.3|183265.3|183356.5|183266.5|183369.9|183279.9|183355.3|183265.3|24
1721826430000|2024-07-24 13:07:10|183354.7|183264.7|183329.7|183239.7|183355|183265|183329.5|183239.5|12
1721826440000|2024-07-24 13:07:20|183329.8|183239.8|183331.1|183241.1|183335.2|183245.2|183324.9|183234.9|24
1721826450000|2024-07-24 13:07:30|183337.1|183247.1|183368.5|183278.5|183376|183286|183335.2|183245.2|26
1721826460000|2024-07-24 13:07:40|183368.4|183278.4|183371.3|183281.3|183373.5|183283.5|183368.4|183278.4|9
1721826470000|2024-07-24 13:07:50|183371.1|183281.1|183366.5|183276.5|183379|183289|183350.7|183260.7|29
1721826480000|2024-07-24 13:08:00|183365.9|183275.9|183370.2|183280.2|183373.2|183283.2|183364|183274|19
1721826490000|2024-07-24 13:08:10|183369.3|183279.3|183361.4|183271.4|183370.3|183280.3|183361.2|183271.2|21
1721826500000|2024-07-24 13:08:20|183362.2|183272.2|183340.9|183250.9|183362.2|183272.2|183340.3|183250.3|23
1721826510000|2024-07-24 13:08:30|183341|183251|183336.4|183246.4|183344.7|183254.7|183327.7|183237.7|18
1721826520000|2024-07-24 13:08:40|183338.3|183248.3|183342.9|183252.9|183350.4|183260.4|183335.9|183245.9|26
1721826530000|2024-07-24 13:08:50|183346.9|183256.9|183348.6|183258.6|183372.7|183282.7|183346.8|183256.8|29
1721826540000|2024-07-24 13:09:00|183347.8|183257.8|183341.3|183251.3|183347.8|183257.8|183334.6|183244.6|32
1721826550000|2024-07-24 13:09:10|183342.6|183252.6|183330.5|183240.5|183347.8|183257.8|183326.8|183236.8|33
1721826560000|2024-07-24 13:09:20|183331.2|183241.2|183309.2|183219.2|183332.9|183242.9|183304.3|183214.3|31
1721826570000|2024-07-24 13:09:30|183307.7|183217.7|183305.7|183215.7|183308.8|183218.8|183305.4|183215.4|12
1721826580000|2024-07-24 13:09:40|183305.9|183215.9|183305.2|183215.2|183306.7|183216.7|183305.2|183215.2|13
1721826590000|2024-07-24 13:09:50|183305.3|183215.3|183284.9|183194.9|183305.3|183215.3|183284.9|183194.9|15
1721826600000|2024-07-24 13:10:00|183283.7|183193.7|183275.7|183185.7|183283.7|183193.7|183262.8|183172.8|28
1721826610000|2024-07-24 13:10:10|183278.4|183188.4|183274|183184|183278.4|183188.4|183265.9|183175.9|27
1721826620000|2024-07-24 13:10:20|183275|183185|183277.9|183187.9|183281|183191|183273|183183|18
1721826630000|2024-07-24 13:10:30|183279|183189|183300.5|183210.5|183300.5|183210.5|183279|183189|17
1721826640000|2024-07-24 13:10:40|183302.1|183212.1|183313.7|183223.7|183316.9|183226.9|183302.1|183212.1|15
1721826650000|2024-07-24 13:10:50|183311.1|183221.1|183326.1|183236.1|183334.9|183244.9|183310.6|183220.6|19
1721826660000|2024-07-24 13:11:00|183326.2|183236.2|183326.6|183236.6|183338.8|183248.8|183324.3|183234.3|15
1721826670000|2024-07-24 13:11:10|183326.7|183236.7|183325|183235|183338.2|183248.2|183322.7|183232.7|17
1721826680000|2024-07-24 13:11:20|183325.2|183235.2|183363.5|183273.5|183367.1|183277.1|183325.2|183235.2|26
1721826690000|2024-07-24 13:11:30|183361.7|183271.7|183361.8|183271.8|183367|183277|183359.9|183269.9|18
1721826700000|2024-07-24 13:11:40|183361.7|183271.7|183358|183268|183365.3|183275.3|183358|183268|16
1721826710000|2024-07-24 13:11:50|183357|183267|183363.6|183273.6|183365.3|183275.3|183351.9|183261.9|18
1721826720000|2024-07-24 13:12:00|183363.5|183273.5|183353.1|183263.1|183363.5|183273.5|183352.9|183262.9|13
1721826730000|2024-07-24 13:12:10|183355.1|183265.1|183352.5|183262.5|183364.8|183274.8|183351.5|183261.5|21
1721826740000|2024-07-24 13:12:20|183352.6|183262.6|183347.7|183257.7|183352.6|183262.6|183341.6|183251.6|17
1721826750000|2024-07-24 13:12:30|183352.6|183262.6|183352.8|183262.8|183352.8|183262.8|183346.3|183256.3|15
1721826760000|2024-07-24 13:12:40|183357.7|183267.7|183357.2|183267.2|183357.7|183267.7|183353.4|183263.4|16
1721826770000|2024-07-24 13:12:50|183358.5|183268.5|183360.8|183270.8|183362.9|183272.9|183352.5|183262.5|15
1721826780000|2024-07-24 13:13:00|183359|183269|183352.1|183262.1|183359|183269|183345.9|183255.9|20
1721826790000|2024-07-24 13:13:10|183349.8|183259.8|183333.3|183243.3|183352|183262|183315.3|183225.3|21
1721826800000|2024-07-24 13:13:20|183333.4|183243.4|183345.5|183255.5|183348.1|183258.1|183326.8|183236.8|22
1721826810000|2024-07-24 13:13:30|183352.3|183262.3|183352.5|183262.5|183356.1|183266.1|183342.7|183252.7|22
1721826820000|2024-07-24 13:13:40|183369.1|183279.1|183361.7|183271.7|183371.3|183281.3|183359.6|183269.6|10
1721826830000|2024-07-24 13:13:50|183364.2|183274.2|183371.2|183281.2|183377.7|183287.7|183364.2|183274.2|24
1721826840000|2024-07-24 13:14:00|183370.6|183280.6|183364.3|183274.3|183370.6|183280.6|183364.3|183274.3|22
1721826850000|2024-07-24 13:14:10|183364.2|183274.2|183357.1|183267.1|183368.2|183278.2|183356|183266|29
1721826860000|2024-07-24 13:14:20|183355.8|183265.8|183355.4|183265.4|183355.8|183265.8|183355|183265|5
1721826870000|2024-07-24 13:14:30|183356.2|183266.2|183357.1|183267.1|183361.2|183271.2|183348.7|183258.7|17
1721826880000|2024-07-24 13:14:40|183355|183265|183359.2|183269.2|183363|183273|183354.4|183264.4|12
1721826890000|2024-07-24 13:14:50|183359.1|183269.1|183354.4|183264.4|183359.1|183269.1|183352.9|183262.9|14
1721826900000|2024-07-24 13:15:00|183351.8|183261.8|183352|183262|183355.8|183265.8|183333|183243|26
1721826910000|2024-07-24 13:15:10|183350.7|183260.7|183322.9|183232.9|183350.7|183260.7|183322.9|183232.9|16
1721826920000|2024-07-24 13:15:20|183333|183243|183385|183295|183389.4|183299.4|183326.4|183236.4|23
1721826930000|2024-07-24 13:15:30|183384.3|183294.3|183377.9|183287.9|183384.4|183294.4|183377.9|183287.9|28
1721826940000|2024-07-24 13:15:40|183377.4|183287.4|183379.4|183289.4|183382.3|183292.3|183377.3|183287.3|8
1721826950000|2024-07-24 13:15:50|183383.4|183293.4|183382.1|183292.1|183385.9|183295.9|183381.3|183291.3|11
1721826960000|2024-07-24 13:16:00|183380.1|183290.1|183382.7|183292.7|183384.1|183294.1|183379.6|183289.6|11
1721826970000|2024-07-24 13:16:10|183380.8|183290.8|183379.8|183289.8|183382.9|183292.9|183379.8|183289.8|6
1721826980000|2024-07-24 13:16:20|183381|183291|183382.6|183292.6|183387|183297|183370.2|183280.2|21
1721826990000|2024-07-24 13:16:30|183383.5|183293.5|183383.8|183293.8|183384.2|183294.2|183382|183292|6
1721827000000|2024-07-24 13:16:40|183385.5|183295.5|183403.5|183313.5|183405.8|183315.8|183385.5|183295.5|18
1721827010000|2024-07-24 13:16:50|183403.4|183313.4|183386|183296|183404.3|183314.3|183378.1|183288.1|25
1721827020000|2024-07-24 13:17:00|183386.2|183296.2|183382.1|183292.1|183386.2|183296.2|183381.8|183291.8|16
1721827030000|2024-07-24 13:17:10|183380.8|183290.8|183387.1|183297.1|183390.8|183300.8|183379.4|183289.4|24
1721827040000|2024-07-24 13:17:20|183400.2|183310.2|183397.7|183307.7|183401.9|183311.9|183397.7|183307.7|6
1721827050000|2024-07-24 13:17:30|183396.4|183306.4|183396.8|183306.8|183400.2|183310.2|183395.1|183305.1|13
1721827060000|2024-07-24 13:17:40|183398|183308|183391.6|183301.6|183401|183311|183391.6|183301.6|16
1721827070000|2024-07-24 13:17:50|183392.3|183302.3|183394.6|183304.6|183401.8|183311.8|183392.3|183302.3|15
1721827080000|2024-07-24 13:18:00|183396.1|183306.1|183395.2|183305.2|183399.3|183309.3|183379.5|183289.5|29
1721827090000|2024-07-24 13:18:10|183401.3|183311.3|183378.5|183288.5|183407.8|183317.8|183378.5|183288.5|20
1721827100000|2024-07-24 13:18:20|183380|183290|183442|183352|183442|183352|183379|183289|27
1721827110000|2024-07-24 13:18:30|183441.6|183351.6|183437.5|183347.5|183444.4|183354.4|183437.5|183347.5|22
1721827120000|2024-07-24 13:18:40|183436.9|183346.9|183437.1|183347.1|183442.3|183352.3|183436.9|183346.9|14
1721827130000|2024-07-24 13:18:50|183441.5|183351.5|183433.3|183343.3|183445|183355|183431.7|183341.7|29
1721827140000|2024-07-24 13:19:00|183429.8|183339.8|183424.1|183334.1|183429.8|183339.8|183391.4|183301.4|30
1721827150000|2024-07-24 13:19:10|183422.3|183332.3|183443|183353|183446.9|183356.9|183422.3|183332.3|13
1721827160000|2024-07-24 13:19:20|183441.3|183351.3|183450.5|183360.5|183456.1|183366.1|183439.7|183349.7|18
1721827170000|2024-07-24 13:19:30|183450.6|183360.6|183455.2|183365.2|183459.5|183369.5|183450.6|183360.6|15
1721827180000|2024-07-24 13:19:40|183454.5|183364.5|183433.4|183343.4|183454.5|183364.5|183430.1|183340.1|24
1721827190000|2024-07-24 13:19:50|183433.5|183343.5|183442.8|183352.8|183445.2|183355.2|183430.3|183340.3|13
1721827200000|2024-07-24 13:20:00|183442.2|183352.2|183434.2|183344.2|183443|183353|183434.1|183344.1|23
1721827210000|2024-07-24 13:20:10|183434.4|183344.4|183423.6|183333.6|183434.4|183344.4|183419.6|183329.6|16
1721827220000|2024-07-24 13:20:20|183420.3|183330.3|183442.7|183352.7|183445.5|183355.5|183420|183330|21
1721827230000|2024-07-24 13:20:30|183440.5|183350.5|183440.9|183350.9|183448.1|183358.1|183433.1|183343.1|23
1721827240000|2024-07-24 13:20:40|183432.6|183342.6|183432|183342|183432.6|183342.6|183425.2|183335.2|19
1721827250000|2024-07-24 13:20:50|183426.7|183336.7|183420.7|183330.7|183429.4|183339.4|183420.7|183330.7|16
1721827260000|2024-07-24 13:21:00|183420.8|183330.8|183433.7|183343.7|183433.7|183343.7|183420.8|183330.8|14
1721827270000|2024-07-24 13:21:10|183435.7|183345.7|183407.1|183317.1|183439|183349|183377.8|183287.8|20
1721827280000|2024-07-24 13:21:20|183408|183318|183411.9|183321.9|183414.5|183324.5|183408|183318|13
1721827290000|2024-07-24 13:21:30|183413.2|183323.2|183416.1|183326.1|183421.7|183331.7|183413.2|183323.2|20
1721827300000|2024-07-24 13:21:40|183416|183326|183409.5|183319.5|183419|183329|183409.5|183319.5|20
1721827310000|2024-07-24 13:21:50|183409.4|183319.4|183395.5|183305.5|183409.4|183319.4|183395.1|183305.1|13
1721827320000|2024-07-24 13:22:00|183393.2|183303.2|183397.1|183307.1|183398|183308|183390|183300|16
1721827330000|2024-07-24 13:22:10|183398.8|183308.8|183409|183319|183415.3|183325.3|183398.8|183308.8|16
1721827340000|2024-07-24 13:22:20|183409.8|183319.8|183411.2|183321.2|183411.2|183321.2|183408.8|183318.8|11
1721827350000|2024-07-24 13:22:30|183413.3|183323.3|183425.6|183335.6|183425.6|183335.6|183408.5|183318.5|19
1721827360000|2024-07-24 13:22:40|183427.6|183337.6|183433|183343|183438.6|183348.6|183427.6|183337.6|17
1721827370000|2024-07-24 13:22:50|183433.1|183343.1|183430.5|183340.5|183436.9|183346.9|183429.9|183339.9|18
1721827380000|2024-07-24 13:23:00|183430.2|183340.2|183432.2|183342.2|183433.9|183343.9|183423.6|183333.6|19
1721827390000|2024-07-24 13:23:10|183432.9|183342.9|183427.4|183337.4|183443|183353|183424.4|183334.4|25
1721827400000|2024-07-24 13:23:20|183427.7|183337.7|183431.1|183341.1|183438.2|183348.2|183418.8|183328.8|25
1721827410000|2024-07-24 13:23:30|183426.9|183336.9|183444.6|183354.6|183450.5|183360.5|183426.9|183336.9|27
1721827420000|2024-07-24 13:23:40|183445.1|183355.1|183445.5|183355.5|183450|183360|183444.7|183354.7|20
1721827430000|2024-07-24 13:23:50|183439.9|183349.9|183446.7|183356.7|183449.6|183359.6|183439|183349|27
1721827440000|2024-07-24 13:24:00|183447.3|183357.3|183439|183349|183447.3|183357.3|183439|183349|14
1721827450000|2024-07-24 13:24:10|183438.5|183348.5|183435.4|183345.4|183445.3|183355.3|183435.4|183345.4|18
1721827460000|2024-07-24 13:24:20|183435.2|183345.2|183446|183356|183460.4|183370.4|183435.2|183345.2|27
1721827470000|2024-07-24 13:24:30|183447.2|183357.2|183452.1|183362.1|183458.9|183368.9|183447.2|183357.2|13
1721827480000|2024-07-24 13:24:40|183444.8|183354.8|183454.5|183364.5|183457.1|183367.1|183433.4|183343.4|26
1721827490000|2024-07-24 13:24:50|183454.8|183364.8|183457.5|183367.5|183464.5|183374.5|183451.8|183361.8|20
1721827500000|2024-07-24 13:25:00|183456.1|183366.1|183441.9|183351.9|183457.3|183367.3|183438.5|183348.5|26
1721827510000|2024-07-24 13:25:10|183442.3|183352.3|183444.4|183354.4|183447.7|183357.7|183441.8|183351.8|14
1721827520000|2024-07-24 13:25:20|183451.3|183361.3|183449.4|183359.4|183451.3|183361.3|183442.7|183352.7|19
1721827530000|2024-07-24 13:25:30|183449.6|183359.6|183450|183360|183456.9|183366.9|183443.6|183353.6|25
1721827540000|2024-07-24 13:25:40|183449.5|183359.5|183499.7|183409.7|183501.1|183411.1|183443.1|183353.1|20
1721827550000|2024-07-24 13:25:50|183501.3|183411.3|183502.5|183412.5|183505.1|183415.1|183501|183411|16
1721827560000|2024-07-24 13:26:00|183503.9|183413.9|183469.8|183379.8|183505.7|183415.7|183469.8|183379.8|18
1721827570000|2024-07-24 13:26:10|183468.9|183378.9|183457.8|183367.8|183474.4|183384.4|183457.8|183367.8|14
1721827580000|2024-07-24 13:26:20|183459.8|183369.8|183459.1|183369.1|183460|183370|183456.7|183366.7|7
1721827590000|2024-07-24 13:26:30|183452.5|183362.5|183456.1|183366.1|183459.9|183369.9|183452.5|183362.5|13
1721827600000|2024-07-24 13:26:40|183456.2|183366.2|183465.6|183375.6|183465.6|183375.6|183452.1|183362.1|22
1721827610000|2024-07-24 13:26:50|183466|183376|183469.7|183379.7|183471.4|183381.4|183457.8|183367.8|21
1721827620000|2024-07-24 13:27:00|183469.8|183379.8|183576.9|183486.9|183589.2|183499.2|183469.8|183379.8|28
1721827630000|2024-07-24 13:27:10|183580.7|183490.7|183556.1|183466.1|183589.4|183499.4|183542.2|183452.2|30
1721827640000|2024-07-24 13:27:20|183552.4|183462.4|183570|183480|183573|183483|183549.4|183459.4|22
1721827650000|2024-07-24 13:27:30|183571|183481|183566.8|183476.8|183572.7|183482.7|183564.8|183474.8|16
1721827660000|2024-07-24 13:27:40|183566.6|183476.6|183562.2|183472.2|183571.2|183481.2|183562.2|183472.2|17
1721827670000|2024-07-24 13:27:50|183562.6|183472.6|183576.2|183486.2|183578.3|183488.3|183562.6|183472.6|30
1721827680000|2024-07-24 13:28:00|183571.5|183481.5|183559.3|183469.3|183572.8|183482.8|183548.9|183458.9|29
1721827690000|2024-07-24 13:28:10|183568.9|183478.9|183594.4|183504.4|183594.4|183504.4|183565.1|183475.1|22
1721827700000|2024-07-24 13:28:20|183586.9|183496.9|183584.5|183494.5|183594.4|183504.4|183583.1|183493.1|19
1721827710000|2024-07-24 13:28:30|183585.5|183495.5|183583.7|183493.7|183585.5|183495.5|183580.1|183490.1|23
1721827720000|2024-07-24 13:28:40|183583.3|183493.3|183577.4|183487.4|183583.3|183493.3|183557.1|183467.1|24
1721827730000|2024-07-24 13:28:50|183576.1|183486.1|183564.5|183474.5|183576.1|183486.1|183564.3|183474.3|18
1721827740000|2024-07-24 13:29:00|183564.6|183474.6|183569.7|183479.7|183576.1|183486.1|183564.6|183474.6|22
1721827750000|2024-07-24 13:29:10|183570.1|183480.1|183570.3|183480.3|183580.5|183490.5|183567.6|183477.6|15
1721827760000|2024-07-24 13:29:20|183571.8|183481.8|183580.1|183490.1|183583|183493|183569.8|183479.8|30
1721827770000|2024-07-24 13:29:30|183579.8|183489.8|183581.9|183491.9|183586.2|183496.2|183579.8|183489.8|12
1721827780000|2024-07-24 13:29:40|183582.1|183492.1|183579.6|183489.6|183584.4|183494.4|183571.1|183481.1|19
1721827790000|2024-07-24 13:29:50|183579.2|183489.2|183581.7|183491.7|183584|183494|183570.9|183480.9|23
1721827800000|2024-07-24 13:30:00|183580.2|183490.2|183574.5|183484.5|183587.6|183497.6|183571.7|183481.7|31
1721827810000|2024-07-24 13:30:10|183573.1|183483.1|183572.6|183482.6|183573.1|183483.1|183560.4|183470.4|23
1721827820000|2024-07-24 13:30:20|183573.8|183483.8|183557.2|183467.2|183575.9|183485.9|183557.2|183467.2|16
1721827830000|2024-07-24 13:30:30|183559.5|183469.5|183549.3|183459.3|183565|183475|183543.3|183453.3|25
1721827840000|2024-07-24 13:30:40|183550.6|183460.6|183562|183472|183566.9|183476.9|183546.7|183456.7|22
1721827850000|2024-07-24 13:30:50|183561.9|183471.9|183555.3|183465.3|183561.9|183471.9|183550.2|183460.2|23
1721827860000|2024-07-24 13:31:00|183560.4|183470.4|183565.4|183475.4|183570|183480|183558.3|183468.3|27
1721827870000|2024-07-24 13:31:10|183566.9|183476.9|183555.7|183465.7|183572.1|183482.1|183554.8|183464.8|23
1721827880000|2024-07-24 13:31:20|183554.6|183464.6|183550.2|183460.2|183555.7|183465.7|183547.7|183457.7|18
1721827890000|2024-07-24 13:31:30|183552.1|183462.1|183570.2|183480.2|183570.8|183480.8|183552.1|183462.1|22
1721827900000|2024-07-24 13:31:40|183569.2|183479.2|183556|183466|183573.2|183483.2|183555.2|183465.2|22
1721827910000|2024-07-24 13:31:50|183555.9|183465.9|183569.7|183479.7|183571.8|183481.8|183555.9|183465.9|15
1721827920000|2024-07-24 13:32:00|183568.8|183478.8|183564.4|183474.4|183576.5|183486.5|183561|183471|22
1721827930000|2024-07-24 13:32:10|183564.6|183474.6|183579.3|183489.3|183579.3|183489.3|183563.4|183473.4|28
1721827940000|2024-07-24 13:32:20|183579.2|183489.2|183670.5|183580.5|183692.5|183602.5|183569.5|183479.5|33
1721827950000|2024-07-24 13:32:30|183669.7|183579.7|183676.1|183586.1|183681.1|183591.1|183654.6|183564.6|31
1721827960000|2024-07-24 13:32:40|183672.5|183582.5|183687.1|183597.1|183688.6|183598.6|183669.4|183579.4|30
1721827970000|2024-07-24 13:32:50|183685.8|183595.8|183669|183579|183685.8|183595.8|183651|183561|29
1721827980000|2024-07-24 13:33:00|183669.1|183579.1|183669.6|183579.6|183673.4|183583.4|183656.3|183566.3|29
1721827990000|2024-07-24 13:33:10|183669.5|183579.5|183685.8|183595.8|183685.8|183595.8|183663.6|183573.6|31
1721828000000|2024-07-24 13:33:20|183684.4|183594.4|183664.5|183574.5|183684.4|183594.4|183659.8|183569.8|27
1721828010000|2024-07-24 13:33:30|183666.7|183576.7|183624.7|183534.7|183670.4|183580.4|183617.9|183527.9|32
1721828020000|2024-07-24 13:33:40|183627.3|183537.3|183584.4|183494.4|183627.9|183537.9|183584.4|183494.4|29
1721828030000|2024-07-24 13:33:50|183581.9|183491.9|183572.6|183482.6|183585.9|183495.9|183561.2|183471.2|21
1721828040000|2024-07-24 13:34:00|183572.1|183482.1|183553.9|183463.9|183572.4|183482.4|183552.8|183462.8|29
1721828050000|2024-07-24 13:34:10|183557.2|183467.2|183588.7|183498.7|183589.1|183499.1|183554.8|183464.8|19
1721828060000|2024-07-24 13:34:20|183589.1|183499.1|183594.3|183504.3|183604.5|183514.5|183584|183494|26
1721828070000|2024-07-24 13:34:30|183592.1|183502.1|183619.2|183529.2|183628.1|183538.1|183586.7|183496.7|36
1721828080000|2024-07-24 13:34:40|183612.7|183522.7|183612.4|183522.4|183619|183529|183610.9|183520.9|17
1721828090000|2024-07-24 13:34:50|183610.9|183520.9|183611.2|183521.2|183617.2|183527.2|183610|183520|24
1721828100000|2024-07-24 13:35:00|183614.3|183524.3|183555.1|183465.1|183623.4|183533.4|183555.1|183465.1|33
1721828110000|2024-07-24 13:35:10|183557.3|183467.3|183564.2|183474.2|183567.7|183477.7|183536.2|183446.2|34
1721828120000|2024-07-24 13:35:20|183564.9|183474.9|183554.4|183464.4|183572.1|183482.1|183547.6|183457.6|33
1721828130000|2024-07-24 13:35:30|183547.6|183457.6|183566.5|183476.5|183569.7|183479.7|183536.9|183446.9|21
1721828140000|2024-07-24 13:35:40|183565.4|183475.4|183548.6|183458.6|183565.4|183475.4|183547.3|183457.3|30
1721828150000|2024-07-24 13:35:50|183552.6|183462.6|183555.4|183465.4|183563.5|183473.5|183542|183452|31
1721828160000|2024-07-24 13:36:00|183557.6|183467.6|183468.3|183378.3|183561.4|183471.4|183461.3|183371.3|31
1721828170000|2024-07-24 13:36:10|183466.8|183376.8|183471.5|183381.5|183481.6|183391.6|183442.6|183352.6|36
1721828180000|2024-07-24 13:36:20|183462.1|183372.1|183471.4|183381.4|183482.6|183392.6|183459.8|183369.8|29
1721828190000|2024-07-24 13:36:30|183473|183383|183476.9|183386.9|183497.3|183407.3|183468.3|183378.3|27
1721828200000|2024-07-24 13:36:40|183483.9|183393.9|183476.5|183386.5|183492.3|183402.3|183465.1|183375.1|17
1721828210000|2024-07-24 13:36:50|183476.7|183386.7|183474.2|183384.2|183484|183394|183467.8|183377.8|16
1721828220000|2024-07-24 13:37:00|183477.8|183387.8|183487.9|183397.9|183495.5|183405.5|183468.9|183378.9|29
1721828230000|2024-07-24 13:37:10|183487|183397|183481.4|183391.4|183491.3|183401.3|183481.4|183391.4|17
1721828240000|2024-07-24 13:37:20|183481.8|183391.8|183470.2|183380.2|183481.8|183391.8|183458.2|183368.2|26
1721828250000|2024-07-24 13:37:30|183476.5|183386.5|183474.7|183384.7|183479.7|183389.7|183459.9|183369.9|24
1721828260000|2024-07-24 13:37:40|183472.1|183382.1|183421.7|183331.7|183472.1|183382.1|183419.9|183329.9|9
1721828270000|2024-07-24 13:37:50|183420.7|183330.7|183317.6|183227.6|183421.6|183331.6|183314.3|183224.3|19
1721828280000|2024-07-24 13:38:00|183317.1|183227.1|183318.7|183228.7|183319.6|183229.6|183308|183218|32
1721828290000|2024-07-24 13:38:10|183318.9|183228.9|183386.1|183296.1|183390.1|183300.1|183318.9|183228.9|34
1721828300000|2024-07-24 13:38:20|183383.8|183293.8|183387|183297|183388.8|183298.8|183369.7|183279.7|34
1721828310000|2024-07-24 13:38:30|183394.3|183304.3|183392.3|183302.3|183409.9|183319.9|183388.9|183298.9|37
1721828320000|2024-07-24 13:38:40|183399.4|183309.4|183395.4|183305.4|183401.3|183311.3|183390.8|183300.8|32
1721828330000|2024-07-24 13:38:50|183394|183304|183391.1|183301.1|183394|183304|183384.3|183294.3|25
1721828340000|2024-07-24 13:39:00|183391.3|183301.3|183389.2|183299.2|183396.4|183306.4|183382.6|183292.6|30
1721828350000|2024-07-24 13:39:10|183395.3|183305.3|183399.2|183309.2|183405.4|183315.4|183392.7|183302.7|22
1721828360000|2024-07-24 13:39:20|183402.3|183312.3|183408.3|183318.3|183408.3|183318.3|183382.4|183292.4|31
1721828370000|2024-07-24 13:39:30|183408.5|183318.5|183401.5|183311.5|183413.1|183323.1|183394.5|183304.5|32
1721828380000|2024-07-24 13:39:40|183404.5|183314.5|183395.9|183305.9|183404.5|183314.5|183386.7|183296.7|25
1721828390000|2024-07-24 13:39:50|183396.1|183306.1|183394|183304|183396.1|183306.1|183380.5|183290.5|27
1721828400000|2024-07-24 13:40:00|183393.8|183303.8|183332.8|183242.8|183393.8|183303.8|183319.8|183229.8|31
1721828410000|2024-07-24 13:40:10|183329.6|183239.6|183332.1|183242.1|183343.6|183253.6|183329.6|183239.6|28
1721828420000|2024-07-24 13:40:20|183329.2|183239.2|183282.8|183192.8|183329.2|183239.2|183273.3|183183.3|30
1721828430000|2024-07-24 13:40:30|183284.3|183194.3|183269.5|183179.5|183284.3|183194.3|183269|183179|23
1721828440000|2024-07-24 13:40:40|183268.9|183178.9|183274|183184|183281.2|183191.2|183268.9|183178.9|19
1721828450000|2024-07-24 13:40:50|183277.6|183187.6|183280.9|183190.9|183309.3|183219.3|183276.8|183186.8|29
1721828460000|2024-07-24 13:41:00|183282.1|183192.1|183269.8|183179.8|183287.3|183197.3|183255.3|183165.3|14
1721828470000|2024-07-24 13:41:10|183270.8|183180.8|183271|183181|183277.6|183187.6|183269.8|183179.8|9
1721828480000|2024-07-24 13:41:20|183270.9|183180.9|183280|183190|183280.1|183190.1|183261|183171|11
1721828490000|2024-07-24 13:41:30|183281.4|183191.4|183283.5|183193.5|183287.2|183197.2|183276.3|183186.3|9
1721828500000|2024-07-24 13:41:40|183280.2|183190.2|183294.4|183204.4|183294.5|183204.5|183280.2|183190.2|7
1721828510000|2024-07-24 13:41:50|183292.8|183202.8|183292.5|183202.5|183296.4|183206.4|183292.5|183202.5|6
1721828520000|2024-07-24 13:42:00|183289.2|183199.2|183301.5|183171.5|183302.7|183200.8|183274.2|183168.6|12
1721828530000|2024-07-24 13:42:10|183301.2|183171.2|183296.7|183166.7|183301.2|183171.2|183296.7|183166.7|6
1721828540000|2024-07-24 13:42:20|183276.7|183186.7|183281.4|183191.4|183284.7|183194.7|183276.7|183186.7|3
1721828550000|2024-07-24 13:42:30|183281.3|183191.3|183281.5|183191.5|183281.5|183191.5|183281.3|183191.3|2
1721828560000|2024-07-24 13:42:40|183283.3|183193.3|183285.7|183195.7|183285.9|183195.9|183283.3|183193.3|3
1721828570000|2024-07-24 13:42:50|183280.3|183190.3|183205.8|183115.8|183280.3|183190.3|183205.8|183115.8|8
1721828580000|2024-07-24 13:43:00|183208.2|183118.2|183239.3|183149.3|183239.3|183149.3|183208.2|183118.2|22
1721828590000|2024-07-24 13:43:10|183240.9|183150.9|183239.6|183149.6|183240.9|183150.9|183236.2|183146.2|8
1721828600000|2024-07-24 13:43:20|183241.6|183151.6|183254.7|183164.7|183257.1|183167.1|183241.6|183151.6|10
1721828610000|2024-07-24 13:43:30|183257.1|183167.1|183359.5|183269.5|183365.5|183275.5|183257.1|183167.1|17
1721828620000|2024-07-24 13:43:40|183362.5|183272.5|183358.2|183268.2|183362.5|183272.5|183358.2|183268.2|6
1721828630000|2024-07-24 13:43:50|183358.4|183268.4|183345.2|183255.2|183358.4|183268.4|183345.2|183255.2|8
1721828640000|2024-07-24 13:44:00|183349.1|183259.1|183329.1|183199.1|183370.3|183265.5|183329.1|183199.1|17
1721828650000|2024-07-24 13:44:10|183219.8|183089.8|183195.7|183105.7|183226.8|183115.8|183179.3|183083|33
1721828660000|2024-07-24 13:44:20|183196.1|183106.1|183060.8|182970.8|183202.7|183112.7|183060.8|182970.8|17
1721828670000|2024-07-24 13:44:30|183085.3|182995.3|183176.2|183046.2|183187.5|183057.5|183047|182917|22
1721828680000|2024-07-24 13:44:40|183156.2|183026.2|183306.3|183079|183355|183079|183156.2|183005.2|26
1721828690000|2024-07-24 13:44:50|183344.5|183063.9|183483.5|183141.5|183483.5|183141.5|183302.1|182960.1|12
1721828700000|2024-07-24 13:45:00|183503.7|183161.7|183482.1|183140.1|183503.7|183161.7|183417.9|183075.9|22
1721828710000|2024-07-24 13:45:10|183482.2|183140.2|183483.5|183141.5|183535.7|183193.7|183481.5|183139.5|25
1721828720000|2024-07-24 13:45:20|183473.3|183131.3|183427.4|183146.2|183473.5|183151.2|183422.3|183114.8|18
1721828730000|2024-07-24 13:45:30|183451|183133.8|183414.4|183153.6|183466|183170|183400.9|183133.8|19
1721828740000|2024-07-24 13:45:40|183425.9|183167.8|183353.6|183223.6|183426.3|183224|183332.4|183157.4|16
1721828750000|2024-07-24 13:45:50|183359.9|183229.9|183332.4|183202.4|183360.3|183230.3|183289.2|183159.2|18
1721828760000|2024-07-24 13:46:00|183332.9|183202.9|183333.4|183203.4|183333.4|183203.4|183332.9|183202.9|4
1721828770000|2024-07-24 13:46:10|183332.5|183202.5|183377.8|183138.6|183377.8|183213.5|183332.5|183138.6|7
1721828780000|2024-07-24 13:46:20|183383.5|183139.9|183383.4|183136.1|183383.5|183141.1|183381.2|183135.8|11
1721828790000|2024-07-24 13:46:30|183383.5|183135.8|183372.4|183160.9|183386.6|183161.1|183367.9|183135.3|16
1721828800000|2024-07-24 13:46:40|183373.2|183162.5|183408.3|183136.8|183422.4|183162.5|183373.2|183131.9|10
1721828810000|2024-07-24 13:46:50|183412.5|183136.5|183189.7|183059.7|183418.2|183136.5|183189.7|183059.7|11
1721828820000|2024-07-24 13:47:00|183187.7|183057.7|183192.4|183062.4|183207.1|183077.1|183187.7|183057.7|17
1721828830000|2024-07-24 13:47:10|183192.2|183062.2|183266.3|183136.3|183266.7|183136.7|183179.6|183049.6|21
1721828840000|2024-07-24 13:47:20|183266.1|183136.1|183260.9|183130.9|183266.1|183136.1|183251.3|183121.3|15
1721828850000|2024-07-24 13:47:30|183259.5|183129.5|183246.6|183116.6|183269.4|183139.4|183246.1|183116.1|9
1721828860000|2024-07-24 13:47:40|183246.5|183116.5|183242.3|183112.3|183246.7|183116.7|183242.3|183112.3|14
1721828870000|2024-07-24 13:47:50|183242.4|183112.4|183242.2|183112.2|183245.6|183155.6|183241.7|183111.7|9
1721828880000|2024-07-24 13:48:00|183241.1|183111.1|183089.7|182959.7|183241.1|183111.1|183069.7|182939.7|25
1721828890000|2024-07-24 13:48:10|183076.7|182946.7|183094.1|182964.1|183103.6|182991.3|183069.9|182939.9|23
1721828900000|2024-07-24 13:48:20|183094.2|182964.2|183147.7|183017.7|183161.2|183037.4|183093.6|182963.6|27
1721828910000|2024-07-24 13:48:30|183150.7|183020.7|183252.2|183122.2|183262.6|183132.6|183140|183010|31
1721828920000|2024-07-24 13:48:40|183254.6|183124.6|183259.5|183129.5|183268.6|183138.6|183246.6|183116.6|31
1721828930000|2024-07-24 13:48:50|183257.6|183127.6|183305.1|183175.1|183330.7|183236.1|183257.6|183127.6|33
1721828940000|2024-07-24 13:49:00|183304.9|183174.9|183309.1|183179.1|183316.2|183202.8|183284.5|183174.7|15
1721828950000|2024-07-24 13:49:10|183315|183185|183202.7|183112.7|183315|183195.3|183199.5|183109.5|32
1721828960000|2024-07-24 13:49:20|183195.2|183105.2|183129.7|183039.7|183195.2|183105.2|183114.5|183024.5|28
1721828970000|2024-07-24 13:49:30|183137.2|183047.2|183101.1|183011.1|183137.2|183047.2|183099.1|183009.1|28
1721828980000|2024-07-24 13:49:40|183096.6|183006.6|183141|183051|183141|183051|183095.7|183005.7|31
1721828990000|2024-07-24 13:49:50|183138.9|183048.9|183185.6|183095.6|183185.6|183095.6|183127.5|183037.5|37
1721829000000|2024-07-24 13:50:00|183188.6|183098.6|183079.3|182989.3|183196.2|183106.2|183079.3|182989.3|35
1721829010000|2024-07-24 13:50:10|183090.9|183000.9|183091.5|183001.5|183105.3|183015.3|183076.1|182986.1|31
1721829020000|2024-07-24 13:50:20|183091.6|183001.6|183101.2|183011.2|183105.9|183015.9|183085|182995|25
1721829030000|2024-07-24 13:50:30|183101.5|183011.5|183145.8|183055.8|183150.9|183060.9|183101.5|183011.5|31
1721829040000|2024-07-24 13:50:40|183147.9|183057.9|183140.8|183050.8|183152.6|183062.6|183109.8|183019.8|38
1721829050000|2024-07-24 13:50:50|183144.9|183054.9|183139.9|183049.9|183144.9|183054.9|183139.3|183049.3|19
1721829060000|2024-07-24 13:51:00|183141.6|183051.6|183184.5|183094.5|183197.2|183107.2|183140.5|183050.5|29
1721829070000|2024-07-24 13:51:10|183188|183098|183182.5|183092.5|183195.3|183105.3|183182|183092|29
1721829080000|2024-07-24 13:51:20|183187.2|183097.2|183185.9|183095.9|183200.5|183110.5|183172.9|183082.9|26
1721829090000|2024-07-24 13:51:30|183117|183027|183111.2|183021.2|183118.9|183028.9|183093.2|183003.2|34
1721829100000|2024-07-24 13:51:40|183113.9|183023.9|183109|183019|183114.9|183024.9|183100.1|183010.1|33
1721829110000|2024-07-24 13:51:50|183104.8|183014.8|183121.3|183031.3|183125.8|183035.8|183100.4|183010.4|34
1721829120000|2024-07-24 13:52:00|183118.5|183028.5|183108.6|183018.6|183126.3|183036.3|183103.2|183013.2|38
1721829130000|2024-07-24 13:52:10|183107.6|183017.6|183054.1|182964.1|183108.9|183018.9|183042.4|182952.4|34
1721829140000|2024-07-24 13:52:20|183053.5|182963.5|183056.5|182966.5|183067.5|182977.5|183053.5|182963.5|35
1721829150000|2024-07-24 13:52:30|183049.4|182959.4|183105.5|183015.5|183105.5|183015.5|183049.4|182959.4|37
1721829160000|2024-07-24 13:52:40|183100.6|183010.6|183088.6|182998.6|183115.1|183025.1|183088.6|182998.6|28
1721829170000|2024-07-24 13:52:50|183088.8|182998.8|183101.4|183011.4|183101.4|183011.4|183083.6|182993.6|34
1721829180000|2024-07-24 13:53:00|183098|183008|183047.6|182957.6|183108.9|183018.9|183043.7|182953.7|26
1721829190000|2024-07-24 13:53:10|183049.9|182959.9|183057.3|182967.3|183060.4|182970.4|183042.4|182952.4|26
1721829200000|2024-07-24 13:53:20|183061.7|182971.7|183088.9|182998.9|183093.9|183003.9|183056.3|182966.3|27
1721829210000|2024-07-24 13:53:30|183089.1|182999.1|183115.7|183025.7|183126|183036|183089.1|182999.1|32
1721829220000|2024-07-24 13:53:40|183115.8|183025.8|183138.4|183048.4|183143.4|183053.4|183113.1|183023.1|31
1721829230000|2024-07-24 13:53:50|183137.8|183047.8|183132.8|183042.8|183147|183057|183129.1|183039.1|24
1721829240000|2024-07-24 13:54:00|183136.4|183046.4|183138.9|183048.9|183144.2|183054.2|183124.9|183034.9|32
1721829250000|2024-07-24 13:54:10|183129.7|183039.7|183152.4|183062.4|183153.5|183063.5|183094.5|183004.5|36
1721829260000|2024-07-24 13:54:20|183152.8|183062.8|183185.8|183095.8|183196.1|183106.1|183152.8|183062.8|35
1721829270000|2024-07-24 13:54:30|183180.7|183090.7|183193.9|183103.9|183197.6|183107.6|183174.1|183084.1|35
1721829280000|2024-07-24 13:54:40|183193.6|183103.6|183202.3|183112.3|183202.3|183112.3|183185|183095|26
1721829290000|2024-07-24 13:54:50|183214.4|183124.4|183213.1|183123.1|183236.1|183146.1|183207.1|183117.1|38
1721829300000|2024-07-24 13:55:00|183212.1|183122.1|183104.8|183014.8|183224|183134|183104.4|183014.4|34
1721829310000|2024-07-24 13:55:10|183108.8|183018.8|183122.8|183032.8|183129.5|183039.5|183108.8|183018.8|36
1721829320000|2024-07-24 13:55:20|183126.1|183036.1|183139.7|183049.7|183140.8|183050.8|183126.1|183036.1|29
1721829330000|2024-07-24 13:55:30|183137.8|183047.8|183149.7|183059.7|183154.4|183064.4|183135.2|183045.2|28
1721829340000|2024-07-24 13:55:40|183157.5|183067.5|183141.1|183051.1|183157.5|183067.5|183138.1|183048.1|26
1721829350000|2024-07-24 13:55:50|183140.3|183050.3|183184.1|183094.1|183193|183103|183135.3|183045.3|33
1721829360000|2024-07-24 13:56:00|183190.8|183100.8|183216.4|183086.4|183235.5|183132.1|183190.8|183073.6|38
1721829370000|2024-07-24 13:56:10|183215.7|183085.7|183183.4|183093.4|183223.5|183124.8|183183.1|183082|33
1721829380000|2024-07-24 13:56:20|183183.5|183093.5|183204|183114|183217.4|183127.4|183180.4|183090.4|31
1721829390000|2024-07-24 13:56:30|183200.7|183110.7|183248.2|183118.2|183248.2|183134.2|183197.1|183107.1|18
1721829400000|2024-07-24 13:56:40|183246.6|183116.6|183211.8|183121.8|183252.5|183143.2|183211.8|183113.8|26
1721829410000|2024-07-24 13:56:50|183212.9|183122.9|183206|183116|183252.7|183162.7|183193.7|183101.4|33
1721829420000|2024-07-24 13:57:00|183206.2|183116.2|183202.2|183072.2|183208.1|183116.5|183180.3|183072.2|27
1721829430000|2024-07-24 13:57:10|183204.3|183074.3|183205.4|183115.4|183218.8|183118.9|183202.1|183072.1|21
1721829440000|2024-07-24 13:57:20|183205.2|183115.2|183161.3|183071.3|183205.2|183115.2|183155|183065|18
1721829450000|2024-07-24 13:57:30|183161|183071|183159.7|183069.7|183165.8|183075.8|183155.2|183065.2|17
1721829460000|2024-07-24 13:57:40|183160.2|183070.2|183158.8|183068.8|183160.2|183070.2|183152.2|183062.2|22
1721829470000|2024-07-24 13:57:50|183155.7|183065.7|183146.8|183056.8|183160.9|183070.9|183146.8|183056.8|23
1721829480000|2024-07-24 13:58:00|183144.9|183054.9|183143.3|183053.3|183149.2|183059.2|183140.9|183050.9|17
1721829490000|2024-07-24 13:58:10|183134.8|183044.8|183122|183032|183143|183053|183122|183032|15
1721829500000|2024-07-24 13:58:20|183114.1|183024.1|183095.1|183005.1|183114.1|183024.1|183084.2|182994.2|22
1721829510000|2024-07-24 13:58:30|183087.8|182997.8|183087.4|182997.4|183090.9|183000.9|183080.3|182990.3|14
1721829520000|2024-07-24 13:58:40|183089.7|182999.7|183074.8|182984.8|183089.7|182999.7|183072.6|182982.6|13
1721829530000|2024-07-24 13:58:50|183070.4|182980.4|183074.5|182984.5|183080.4|182990.4|183053.9|182963.9|20
1721829540000|2024-07-24 13:59:00|183069.4|182979.4|183093.7|182963.7|183093.9|182993.1|183069.4|182963.7|18
1721829550000|2024-07-24 13:59:10|183097.1|182967.1|183080.8|182990.8|183097.1|182990.8|183073|182967.1|6
1721829560000|2024-07-24 13:59:20|183082.4|182992.4|183095.4|183005.4|183095.4|183005.4|183080.8|182990.8|7
1721829570000|2024-07-24 13:59:30|183107.2|182977.2|183085.2|182995.2|183118.7|183008.7|183084.7|182977.2|20
1721829580000|2024-07-24 13:59:40|183094|183004|183091.4|183001.4|183094|183004|183086.4|182996.4|13
1721829590000|2024-07-24 13:59:50|183110.6|182980.6|183126.7|182996.7|183126.7|182996.7|183107.1|182977.1|15
1721829600000|2024-07-24 14:00:00|183127.2|182997.2|183121|182991|183128.5|182998.5|183116.1|182986.1|16
1721829610000|2024-07-24 14:00:10|183119.9|182989.9|183110.4|182980.4|183131.6|183001.6|183105.3|182975.3|18
1721829620000|2024-07-24 14:00:20|183110.1|182980.1|183115|182985|183122.1|182992.1|183104|182974|21
1721829630000|2024-07-24 14:00:30|183115.8|182985.8|183098.8|183008.8|183118.1|183015.4|183085.4|182985.8|28
1721829640000|2024-07-24 14:00:40|183098.6|183008.6|183099|183009|183113.2|183023.2|183091.8|183001.8|20
1721829650000|2024-07-24 14:00:50|183098.8|183008.8|183089.9|182999.9|183114.1|183024.1|183082.8|182992.8|25
1721829660000|2024-07-24 14:01:00|183076.4|182986.4|183087.6|182997.6|183094.1|183004.1|183076.4|182986.4|37
1721829670000|2024-07-24 14:01:10|183086.9|182996.9|183092.4|183002.4|183095.3|183005.3|183080.9|182990.9|35
1721829680000|2024-07-24 14:01:20|183086.2|182996.2|183149.4|183059.4|183149.4|183059.4|183080.5|182990.5|29
1721829690000|2024-07-24 14:01:30|183154.3|183064.3|183144.2|183054.2|183162.4|183072.4|183134.1|183044.1|33
1721829700000|2024-07-24 14:01:40|183145|183055|183148.1|183058.1|183164.5|183074.5|183144.2|183054.2|25
1721829710000|2024-07-24 14:01:50|183150.1|183060.1|183196.9|183106.9|183201.2|183111.2|183145.4|183055.4|22
1721829720000|2024-07-24 14:02:00|183199.7|183109.7|183204.6|183114.6|183221.8|183131.8|183199.7|183109.7|27
1721829730000|2024-07-24 14:02:10|183202.3|183112.3|183172.9|183082.9|183226.3|183136.3|183170.6|183080.6|26
1721829740000|2024-07-24 14:02:20|183170|183080|183116.7|183026.7|183171.5|183081.5|183114.9|183024.9|33
1721829750000|2024-07-24 14:02:30|183115.7|183025.7|183099.7|183009.7|183122.1|183032.1|183090.2|183000.2|29
1721829760000|2024-07-24 14:02:40|183100.5|183010.5|183118|183028|183118.6|183028.6|183098.9|183008.9|26
1721829770000|2024-07-24 14:02:50|183115.9|183025.9|183226.5|183136.5|183227.3|183137.3|183115.9|183025.9|33
1721829780000|2024-07-24 14:03:00|183226.3|183136.3|183226|183136|183234.2|183144.2|183220.3|183130.3|36
1721829790000|2024-07-24 14:03:10|183233|183143|183193.6|183103.6|183233|183143|183193.6|183103.6|31
1721829800000|2024-07-24 14:03:20|183198.6|183108.6|183185|183095|183212|183122|183185|183095|32
1721829810000|2024-07-24 14:03:30|183180.2|183090.2|183165.9|183075.9|183180.2|183090.2|183160.7|183070.7|26
1721829820000|2024-07-24 14:03:40|183166|183076|183163|183073|183170.1|183080.1|183157.5|183067.5|27
1721829830000|2024-07-24 14:03:50|183161.4|183071.4|183173.2|183083.2|183173.2|183083.2|183161.4|183071.4|26
1721829840000|2024-07-24 14:04:00|183167.1|183077.1|183168.5|183078.5|183194|183104|183165.2|183075.2|27
1721829850000|2024-07-24 14:04:10|183169.5|183079.5|183177.5|183087.5|183177.5|183087.5|183169|183079|22
1721829860000|2024-07-24 14:04:20|183177.1|183087.1|183117.7|183027.7|183177.6|183087.6|183113|183023|32
1721829870000|2024-07-24 14:04:30|183117.8|183027.8|183123.5|183033.5|183125.8|183035.8|183110.7|183020.7|32
1721829880000|2024-07-24 14:04:40|183126.5|183036.5|183125.9|183035.9|183129.6|183039.6|183074.1|182984.1|32
1721829890000|2024-07-24 14:04:50|183126.8|183036.8|183101.7|183011.7|183127.1|183037.1|183098.5|183008.5|27
1721829900000|2024-07-24 14:05:00|183093.1|183003.1|183053|182963|183098|183008|183050.5|182960.5|25
1721829910000|2024-07-24 14:05:10|183054|182964|183059.8|182969.8|183059.8|182969.8|183054|182964|15
1721829920000|2024-07-24 14:05:20|183060|182970|183069.8|182979.8|183069.8|182979.8|183042.6|182952.6|23
1721829930000|2024-07-24 14:05:30|183069.7|182979.7|183060.8|182970.8|183077.6|182987.6|183056.3|182966.3|30
1721829940000|2024-07-24 14:05:40|183046.4|182956.4|183052|182962|183060.7|182970.7|183042.8|182952.8|36
1721829950000|2024-07-24 14:05:50|183046.7|182956.7|183053.1|182963.1|183056.8|182966.8|183042.4|182952.4|33
1721829960000|2024-07-24 14:06:00|183050.4|182960.4|183043.8|182953.8|183054.8|182964.8|183036|182946|36
1721829970000|2024-07-24 14:06:10|183041.6|182951.6|183033.4|182943.4|183041.6|182951.6|183031.4|182941.4|26
1721829980000|2024-07-24 14:06:20|183033.5|182943.5|183037.1|182947.1|183043.9|182953.9|183030.7|182940.7|27
1721829990000|2024-07-24 14:06:30|183038.2|182948.2|183041.7|182951.7|183047.7|182957.7|183038.2|182948.2|26
1721830000000|2024-07-24 14:06:40|183040.7|182950.7|183055.4|182965.4|183056.6|182966.6|183032.6|182942.6|16
1721830010000|2024-07-24 14:06:50|183056.2|182966.2|183032.9|182942.9|183056.2|182966.2|183022.1|182932.1|29
1721830020000|2024-07-24 14:07:00|183032.8|182942.8|183022.6|182932.6|183036|182946|183022.2|182932.2|29
1721830030000|2024-07-24 14:07:10|183020.8|182930.8|183028.2|182938.2|183028.2|182938.2|183017.9|182927.9|21
1721830040000|2024-07-24 14:07:20|183026.7|182936.7|183031.5|182941.5|183031.6|182941.6|183020.8|182930.8|23
1721830050000|2024-07-24 14:07:30|183031.4|182941.4|183038.3|182948.3|183040.1|182950.1|183028|182938|19
1721830060000|2024-07-24 14:07:40|183038.2|182948.2|183042.4|182952.4|183042.4|182952.4|183038|182948|8
1721830070000|2024-07-24 14:07:50|183042.2|182952.2|183045.4|182955.4|183045.4|182955.4|183036.2|182946.2|16
1721830080000|2024-07-24 14:08:00|183047|182957|183048.7|182958.7|183048.7|182958.7|183045.8|182955.8|7
1721830090000|2024-07-24 14:08:10|183047.3|182957.3|183028.6|182938.6|183048|182958|183026.8|182936.8|22
1721830100000|2024-07-24 14:08:20|183025.4|182935.4|183035.1|182945.1|183036.1|182946.1|183025.4|182935.4|22
1721830110000|2024-07-24 14:08:30|183034.6|182944.6|183113.9|183023.9|183122.8|183032.8|183034.6|182944.6|24
1721830120000|2024-07-24 14:08:40|183113.3|183023.3|183095.5|183005.5|183115.3|183025.3|183087.4|182997.4|22
1721830130000|2024-07-24 14:08:50|183097|183007|183097.3|183007.3|183099.6|183009.6|183096.9|183006.9|10
1721830140000|2024-07-24 14:09:00|183096.3|183006.3|183109.3|183019.3|183116.2|183026.2|183082|182992|28
1721830150000|2024-07-24 14:09:10|183109.4|183019.4|183120.4|183030.4|183124.7|183034.7|183108.3|183018.3|20
1721830160000|2024-07-24 14:09:20|183120.3|183030.3|183125.1|183035.1|183127.4|183037.4|183120.3|183030.3|28
1721830170000|2024-07-24 14:09:30|183125|183035|183127.1|183037.1|183130.5|183040.5|183124.2|183034.2|16
1721830180000|2024-07-24 14:09:40|183127.2|183037.2|183124.4|183034.4|183129.7|183039.7|183124.4|183034.4|10
1721830190000|2024-07-24 14:09:50|183125.2|183035.2|183134.7|183044.7|183137.2|183047.2|183119.1|183029.1|24
1721830200000|2024-07-24 14:10:00|183132.1|183042.1|183083.1|182993.1|183135.9|183045.9|183074.4|182984.4|33
1721830210000|2024-07-24 14:10:10|183084.2|182994.2|183070.1|182980.1|183094.1|183004.1|183069.9|182979.9|30
1721830220000|2024-07-24 14:10:20|183071.1|182981.1|183064.8|182974.8|183073.7|182983.7|183056.2|182966.2|26
1721830230000|2024-07-24 14:10:30|183064.6|182974.6|183044.7|182954.7|183064.6|182974.6|183033.4|182943.4|20
1721830240000|2024-07-24 14:10:40|183041.5|182951.5|183030.4|182940.4|183041.5|182951.5|183028.7|182938.7|23
1721830250000|2024-07-24 14:10:50|183033.1|182943.1|183030.9|182940.9|183047.5|182957.5|183026.4|182936.4|31
1721830260000|2024-07-24 14:11:00|183031.2|182941.2|183032.6|182942.6|183042.6|182952.6|183031.2|182941.2|25
1721830270000|2024-07-24 14:11:10|183033.8|182943.8|183061.8|182971.8|183070.2|182980.2|183033.4|182943.4|34
1721830280000|2024-07-24 14:11:20|183062.7|182972.7|183078.9|182988.9|183093.1|183003.1|183050.1|182960.1|32
1721830290000|2024-07-24 14:11:30|183079.1|182989.1|183115.7|183025.7|183116.1|183026.1|183070.8|182980.8|24
1721830300000|2024-07-24 14:11:40|183119.5|183029.5|183139.2|183049.2|183139.2|183049.2|183119.5|183029.5|29
1721830310000|2024-07-24 14:11:50|183147|183057|183176.3|183086.3|183196.5|183106.5|183147|183057|33
1721830320000|2024-07-24 14:12:00|183175|183085|183201.6|183111.6|183201.6|183111.6|183175|183085|37
1721830330000|2024-07-24 14:12:10|183199|183109|183203.9|183113.9|183203.9|183113.9|183188.2|183098.2|38
1721830340000|2024-07-24 14:12:20|183202.6|183112.6|183172.6|183082.6|183202.6|183112.6|183164.9|183074.9|30
1721830350000|2024-07-24 14:12:30|183171.1|183081.1|183196.3|183106.3|183196.7|183106.7|183171.1|183081.1|29
1721830360000|2024-07-24 14:12:40|183196.5|183106.5|183176.8|183086.8|183196.5|183106.5|183165.3|183075.3|31
1721830370000|2024-07-24 14:12:50|183178|183088|183156.5|183066.5|183178.1|183088.1|183149.7|183059.7|29
1721830380000|2024-07-24 14:13:00|183155.7|183065.7|183160.6|183070.6|183160.7|183070.7|183150.9|183060.9|19
1721830390000|2024-07-24 14:13:10|183160.7|183070.7|183174.8|183084.8|183182.9|183092.9|183160.7|183070.7|26
1721830400000|2024-07-24 14:13:20|183175.1|183085.1|183176.5|183086.5|183183.6|183093.6|183173.8|183083.8|17
1721830410000|2024-07-24 14:13:30|183177.3|183087.3|183217.9|183127.9|183231|183141|183175.6|183085.6|29
1721830420000|2024-07-24 14:13:40|183216.8|183126.8|183203|183113|183216.9|183126.9|183199.2|183109.2|27
1721830430000|2024-07-24 14:13:50|183201.8|183111.8|183198.8|183108.8|183204.6|183114.6|183198.2|183108.2|21
1721830440000|2024-07-24 14:14:00|183194.5|183104.5|183195.6|183105.6|183202.7|183112.7|183194.5|183104.5|28
1721830450000|2024-07-24 14:14:10|183198.2|183108.2|183193.6|183103.6|183203.9|183113.9|183193.6|183103.6|28
1721830460000|2024-07-24 14:14:20|183196.7|183106.7|183144.6|183054.6|183196.7|183106.7|183123.8|183033.8|30
1721830470000|2024-07-24 14:14:30|183144.5|183054.5|183141.4|183051.4|183146.1|183056.1|183139.7|183049.7|18
1721830480000|2024-07-24 14:14:40|183139.2|183049.2|183132.7|183042.7|183142.2|183052.2|183128.6|183038.6|32
1721830490000|2024-07-24 14:14:50|183134.4|183044.4|183196.8|183106.8|183205.7|183115.7|183131.4|183041.4|31
1721830500000|2024-07-24 14:15:00|183199.6|183109.6|183185|183095|183204.7|183114.7|183182.9|183092.9|31
1721830510000|2024-07-24 14:15:10|183186.7|183096.7|183194.2|183104.2|183201.4|183111.4|183186.7|183096.7|29
1721830520000|2024-07-24 14:15:20|183187.8|183097.8|183187.8|183097.8|183195.6|183105.6|183180.6|183090.6|33
1721830530000|2024-07-24 14:15:30|183186.7|183096.7|183195.4|183105.4|183195.9|183105.9|183186.7|183096.7|21
1721830540000|2024-07-24 14:15:40|183195.2|183105.2|183193|183103|183195.2|183105.2|183177.8|183087.8|24
1721830550000|2024-07-24 14:15:50|183188|183098|183168.6|183078.6|183189.8|183099.8|183168|183078|29
1721830560000|2024-07-24 14:16:00|183155.5|183065.5|183144.3|183054.3|183155.5|183065.5|183132.2|183042.2|22
1721830570000|2024-07-24 14:16:10|183143.1|183053.1|183116.6|183026.6|183143.1|183053.1|183109.5|183019.5|31
1721830580000|2024-07-24 14:16:20|183111.3|183021.3|183109.5|183019.5|183113.4|183023.4|183103.1|183013.1|22
1721830590000|2024-07-24 14:16:30|183108.8|183018.8|183103.5|183013.5|183115.9|183025.9|183090.1|183000.1|26
1721830600000|2024-07-24 14:16:40|183095.8|183005.8|183114.9|183024.9|183114.9|183024.9|183094.4|183004.4|37
1721830610000|2024-07-24 14:16:50|183110.6|183020.6|183101.7|183011.7|183112.1|183022.1|183100.6|183010.6|33
1721830620000|2024-07-24 14:17:00|183107.1|183017.1|183096.4|183006.4|183107.1|183017.1|183094.5|183004.5|24
1721830630000|2024-07-24 14:17:10|183098.3|183008.3|183097.1|183007.1|183109.1|183019.1|183094.8|183004.8|29
1721830640000|2024-07-24 14:17:20|183097|183007|183094|183004|183106.3|183016.3|183094|183004|24
1721830650000|2024-07-24 14:17:30|183096.1|183006.1|183103.8|183013.8|183103.8|183013.8|183092.4|183002.4|28
1721830660000|2024-07-24 14:17:40|183103.7|183013.7|183090.9|183000.9|183105.4|183015.4|183090.9|183000.9|25
1721830670000|2024-07-24 14:17:50|183093.7|183003.7|183096.2|183006.2|183099.7|183009.7|183086.9|182996.9|21
1721830680000|2024-07-24 14:18:00|183096.5|183006.5|183053|182963|183104|183014|183050.7|182960.7|25
1721830690000|2024-07-24 14:18:10|183053.1|182963.1|183056.3|182966.3|183057.3|182967.3|183051.3|182961.3|26
1721830700000|2024-07-24 14:18:20|183058.4|182968.4|183048.1|182958.1|183058.4|182968.4|183045.7|182955.7|28
1721830710000|2024-07-24 14:18:30|183048.3|182958.3|183061.1|182971.1|183061.1|182971.1|183048.3|182958.3|30
1721830720000|2024-07-24 14:18:40|183058|182968|183055.8|182965.8|183058.9|182968.9|183029.4|182939.4|29
1721830730000|2024-07-24 14:18:50|183054.7|182964.7|183052.2|182962.2|183059.7|182969.7|183048.8|182958.8|19
1721830740000|2024-07-24 14:19:00|183052.3|182962.3|183156|183066|183157.5|183067.5|183044.3|182954.3|31
1721830750000|2024-07-24 14:19:10|183155|183065|183145|183055|183163.5|183073.5|183137.3|183047.3|27
1721830760000|2024-07-24 14:19:20|183147.5|183057.5|183150.2|183060.2|183151.7|183061.7|183145.3|183055.3|32
1721830770000|2024-07-24 14:19:30|183148.5|183058.5|183102.4|183012.4|183148.5|183058.5|183094.5|183004.5|35
1721830780000|2024-07-24 14:19:40|183100.2|183010.2|183081.8|182991.8|183107.7|183017.7|183081.8|182991.8|27
1721830790000|2024-07-24 14:19:50|183083.6|182993.6|183139.7|183049.7|183141.5|183051.5|183080.8|182990.8|27
1721830800000|2024-07-24 14:20:00|183137.8|183047.8|183135.2|183045.2|183147.9|183057.9|183129.8|183039.8|25
1721830810000|2024-07-24 14:20:10|183135|183045|183147.4|183057.4|183150.8|183060.8|183135|183045|23
1721830820000|2024-07-24 14:20:20|183145.3|183055.3|183146.6|183056.6|183150.6|183060.6|183138.3|183048.3|21
1721830830000|2024-07-24 14:20:30|183146.7|183056.7|183189.3|183099.3|183192.9|183102.9|183146.7|183056.7|33
1721830840000|2024-07-24 14:20:40|183187.7|183097.7|183186.6|183096.6|183196.5|183106.5|183182.4|183092.4|35
1721830850000|2024-07-24 14:20:50|183184.5|183094.5|183188.3|183098.3|183190.6|183100.6|183180.7|183090.7|26
1721830860000|2024-07-24 14:21:00|183183.1|183093.1|183181|183091|183183.7|183093.7|183177.2|183087.2|15
1721830870000|2024-07-24 14:21:10|183181.4|183091.4|183182.2|183092.2|183188|183098|183176.2|183086.2|21
1721830880000|2024-07-24 14:21:20|183182.1|183092.1|183169.8|183079.8|183190.9|183100.9|183169.7|183079.7|28
1721830890000|2024-07-24 14:21:30|183173.5|183083.5|183178.6|183088.6|183181.5|183091.5|183172.1|183082.1|28
1721830900000|2024-07-24 14:21:40|183177.4|183087.4|183178.3|183088.3|183185.8|183095.8|183172.3|183082.3|27
1721830910000|2024-07-24 14:21:50|183174.5|183084.5|183179.3|183089.3|183184.6|183094.6|183174.5|183084.5|22
1721830920000|2024-07-24 14:22:00|183178.3|183088.3|183176.4|183086.4|183189.1|183099.1|183175.8|183085.8|23
1721830930000|2024-07-24 14:22:10|183178.4|183088.4|183181.8|183091.8|183185.1|183095.1|183178.4|183088.4|23
1721830940000|2024-07-24 14:22:20|183181.6|183091.6|183184.8|183094.8|183194.2|183104.2|183181.6|183091.6|21
1721830950000|2024-07-24 14:22:30|183181.6|183091.6|183196.3|183106.3|183213.9|183123.9|183180.7|183090.7|27
1721830960000|2024-07-24 14:22:40|183199|183109|183191.6|183101.6|183205.2|183115.2|183184.6|183094.6|23
1721830970000|2024-07-24 14:22:50|183196.3|183106.3|183185.5|183095.5|183198.3|183108.3|183184.1|183094.1|29
1721830980000|2024-07-24 14:23:00|183183.7|183093.7|183189.4|183099.4|183192.6|183102.6|183183.7|183093.7|13
1721830990000|2024-07-24 14:23:10|183191.2|183101.2|183179.7|183089.7|183195.7|183105.7|183176.6|183086.6|20
1721831000000|2024-07-24 14:23:20|183177.3|183087.3|183174.6|183084.6|183184.3|183094.3|183173.5|183083.5|19
1721831010000|2024-07-24 14:23:30|183177.5|183087.5|183174.8|183084.8|183180.1|183090.1|183171.6|183081.6|29
1721831020000|2024-07-24 14:23:40|183179|183089|183182.8|183092.8|183182.8|183092.8|183173|183083|20
1721831030000|2024-07-24 14:23:50|183183.1|183093.1|183173.9|183083.9|183183.1|183093.1|183173.3|183083.3|28
1721831040000|2024-07-24 14:24:00|183174.1|183084.1|183198.8|183108.8|183198.8|183108.8|183174.1|183084.1|26
1721831050000|2024-07-24 14:24:10|183211|183121|183205.7|183115.7|183211|183121|183201.3|183111.3|21
1721831060000|2024-07-24 14:24:20|183204.2|183114.2|183216.1|183126.1|183216.1|183126.1|183200.5|183110.5|20
1721831070000|2024-07-24 14:24:30|183217.7|183127.7|183195.7|183105.7|183217.7|183127.7|183195.7|183105.7|25
1721831080000|2024-07-24 14:24:40|183195.8|183105.8|183196.5|183106.5|183201.7|183111.7|183195.2|183105.2|10
1721831090000|2024-07-24 14:24:50|183197.2|183107.2|183186.7|183096.7|183202|183112|183185.6|183095.6|26
1721831100000|2024-07-24 14:25:00|183189.7|183099.7|183185.9|183095.9|183189.9|183099.9|183182|183092|25
1721831110000|2024-07-24 14:25:10|183187.3|183097.3|183170.7|183080.7|183189|183099|183170|183080|20
1721831120000|2024-07-24 14:25:20|183169.6|183079.6|183167.2|183077.2|183175.8|183085.8|183162.1|183072.1|21
1721831130000|2024-07-24 14:25:30|183166.9|183076.9|183166.7|183076.7|183170|183080|183159.8|183069.8|23
1721831140000|2024-07-24 14:25:40|183169.3|183079.3|183171.5|183081.5|183173|183083|183167.1|183077.1|11
1721831150000|2024-07-24 14:25:50|183172.6|183082.6|183167.2|183077.2|183176.7|183086.7|183166.5|183076.5|16
1721831160000|2024-07-24 14:26:00|183166.5|183076.5|183172.5|183082.5|183179.8|183089.8|183166.5|183076.5|18
1721831170000|2024-07-24 14:26:10|183171.4|183081.4|183169.7|183079.7|183173.3|183083.3|183154.5|183064.5|25
1721831180000|2024-07-24 14:26:20|183171.3|183081.3|183175.4|183085.4|183177.2|183087.2|183171.1|183081.1|12
1721831190000|2024-07-24 14:26:30|183174.3|183084.3|183174.9|183084.9|183180.6|183090.6|183167.1|183077.1|20
1721831200000|2024-07-24 14:26:40|183175|183085|183173.4|183083.4|183182.1|183092.1|183165|183075|29
1721831210000|2024-07-24 14:26:50|183172.9|183082.9|183180.2|183090.2|183180.3|183090.3|183166.6|183076.6|20
1721831220000|2024-07-24 14:27:00|183180.1|183090.1|183175.3|183085.3|183180.7|183090.7|183169.8|183079.8|28
1721831230000|2024-07-24 14:27:10|183171.4|183081.4|183185.7|183095.7|183185.7|183095.7|183157.7|183067.7|19
1721831240000|2024-07-24 14:27:20|183213.4|183123.4|183220.2|183130.2|183220.8|183130.8|183205.3|183115.3|34
1721831250000|2024-07-24 14:27:30|183216.6|183126.6|183209.7|183119.7|183218.5|183128.5|183206.2|183116.2|22
1721831260000|2024-07-24 14:27:40|183208.8|183118.8|183204.8|183114.8|183217.4|183127.4|183199.1|183109.1|23
1721831270000|2024-07-24 14:27:50|183202|183112|183199.9|183109.9|183205.2|183115.2|183199.8|183109.8|13
1721831280000|2024-07-24 14:28:00|183195.8|183105.8|183176.2|183086.2|183195.8|183105.8|183175.8|183085.8|29
1721831290000|2024-07-24 14:28:10|183176.4|183086.4|183172.2|183082.2|183176.8|183086.8|183169.7|183079.7|16
1721831300000|2024-07-24 14:28:20|183175.6|183085.6|183177.3|183087.3|183177.7|183087.7|183170.5|183080.5|24
1721831310000|2024-07-24 14:28:30|183176.3|183086.3|183162.7|183072.7|183176.9|183086.9|183162.7|183072.7|27
1721831320000|2024-07-24 14:28:40|183160.8|183070.8|183167.3|183077.3|183173.1|183083.1|183160.7|183070.7|26
1721831330000|2024-07-24 14:28:50|183167|183077|183166.7|183076.7|183171.5|183081.5|183163.1|183073.1|19
1721831340000|2024-07-24 14:29:00|183166.4|183076.4|183159.3|183069.3|183173.6|183083.6|183158.4|183068.4|29
1721831350000|2024-07-24 14:29:10|183158.9|183068.9|183169.6|183079.6|183172.6|183082.6|183158.9|183068.9|16
1721831360000|2024-07-24 14:29:20|183168.6|183078.6|183169.2|183079.2|183173.9|183083.9|183168.6|183078.6|12
1721831370000|2024-07-24 14:29:30|183170.7|183080.7|183163|183073|183179.6|183089.6|183163|183073|27
1721831380000|2024-07-24 14:29:40|183165.7|183075.7|183162.9|183072.9|183168|183078|183162.2|183072.2|16
1721831390000|2024-07-24 14:29:50|183163.9|183073.9|183178.5|183088.5|183183.5|183093.5|183160.7|183070.7|25
1721831400000|2024-07-24 14:30:00|183175.6|183085.6|183175.9|183085.9|183181.2|183091.2|183164.2|183074.2|36
1721831410000|2024-07-24 14:30:10|183173.9|183083.9|183170.4|183080.4|183175.2|183085.2|183168|183078|26
1721831420000|2024-07-24 14:30:20|183170.8|183080.8|183199.2|183109.2|183209.1|183119.1|183170|183080|29
1721831430000|2024-07-24 14:30:30|183205.3|183115.3|183207.9|183117.9|183221.2|183131.2|183195.1|183105.1|30
1721831440000|2024-07-24 14:30:40|183207.4|183117.4|183225.4|183135.4|183225.4|183135.4|183201.6|183111.6|26
1721831450000|2024-07-24 14:30:50|183230.8|183140.8|183222.2|183132.2|183235.7|183145.7|183218.4|183128.4|24
1721831460000|2024-07-24 14:31:00|183218.7|183128.7|183210.1|183120.1|183219.6|183129.6|183205.4|183115.4|16
1721831470000|2024-07-24 14:31:10|183210.9|183120.9|183235.8|183145.8|183236.7|183146.7|183210.9|183120.9|25
1721831480000|2024-07-24 14:31:20|183237.6|183147.6|183227.8|183137.8|183237.6|183147.6|183227.8|183137.8|18
1721831490000|2024-07-24 14:31:30|183227.1|183137.1|183224.3|183134.3|183231.8|183141.8|183221.9|183131.9|24
1721831500000|2024-07-24 14:31:40|183225.3|183135.3|183207.3|183117.3|183227.4|183137.4|183204|183114|20
1721831510000|2024-07-24 14:31:50|183207.1|183117.1|183199|183109|183216.6|183126.6|183197.3|183107.3|26
1721831520000|2024-07-24 14:32:00|183198.9|183108.9|183158.2|183068.2|183198.9|183108.9|183157.6|183067.6|27
1721831530000|2024-07-24 14:32:10|183158.4|183068.4|183150.9|183060.9|183163.8|183073.8|183139.9|183049.9|23
1721831540000|2024-07-24 14:32:20|183151.3|183061.3|183142.6|183052.6|183151.7|183061.7|183136.7|183046.7|20
1721831550000|2024-07-24 14:32:30|183142.8|183052.8|183160.3|183070.3|183160.6|183070.6|183142.8|183052.8|24
1721831560000|2024-07-24 14:32:40|183162.8|183072.8|183145.9|183055.9|183163.6|183073.6|183145.4|183055.4|23
1721831570000|2024-07-24 14:32:50|183146.9|183056.9|183152.5|183062.5|183157.6|183067.6|183146.9|183056.9|17
1721831580000|2024-07-24 14:33:00|183152.6|183062.6|183157|183067|183157|183067|183147.7|183057.7|21
1721831590000|2024-07-24 14:33:10|183158.9|183068.9|183191.2|183101.2|183206.1|183116.1|183158.9|183068.9|21
1721831600000|2024-07-24 14:33:20|183193.5|183103.5|183220.6|183130.6|183220.6|183130.6|183191.9|183101.9|27
1721831610000|2024-07-24 14:33:30|183220.3|183130.3|183210.1|183120.1|183223.4|183133.4|183201.4|183111.4|25
1721831620000|2024-07-24 14:33:40|183211.1|183121.1|183207.8|183117.8|183213.8|183123.8|183201.4|183111.4|23
1721831630000|2024-07-24 14:33:50|183207.7|183117.7|183205.6|183115.6|183212.4|183122.4|183202.3|183112.3|17
1721831640000|2024-07-24 14:34:00|183203.6|183113.6|183203.9|183113.9|183213.9|183123.9|183203.1|183113.1|18
1721831650000|2024-07-24 14:34:10|183202.5|183112.5|183201.4|183111.4|183222.2|183132.2|183201.4|183111.4|20
1721831660000|2024-07-24 14:34:20|183200.5|183110.5|183209.4|183119.4|183211.3|183121.3|183197.6|183107.6|17
1721831670000|2024-07-24 14:34:30|183203.9|183113.9|183233.2|183143.2|183233.2|183143.2|183199.9|183109.9|22
1721831680000|2024-07-24 14:34:40|183232.6|183142.6|183219.9|183129.9|183232.6|183142.6|183216.9|183126.9|24
1721831690000|2024-07-24 14:34:50|183224.1|183134.1|183225.6|183135.6|183225.8|183135.8|183219.3|183129.3|18
1721831700000|2024-07-24 14:35:00|183227|183137|183224.1|183134.1|183230.2|183140.2|183218.7|183128.7|16
1721831710000|2024-07-24 14:35:10|183222.8|183132.8|183220.3|183130.3|183225.8|183135.8|183216.4|183126.4|19
1721831720000|2024-07-24 14:35:20|183221|183131|183216.3|183126.3|183221|183131|183216.3|183126.3|12
1721831730000|2024-07-24 14:35:30|183214.6|183124.6|183219.2|183129.2|183224.2|183134.2|183211.1|183121.1|22
1721831740000|2024-07-24 14:35:40|183220.3|183130.3|183200.5|183110.5|183220.3|183130.3|183200.1|183110.1|20
1721831750000|2024-07-24 14:35:50|183205.4|183115.4|183208.9|183118.9|183212|183122|183204.1|183114.1|23
1721831760000|2024-07-24 14:36:00|183206.3|183116.3|183228.2|183138.2|183228.2|183138.2|183203.9|183113.9|27
1721831770000|2024-07-24 14:36:10|183229|183139|183229.2|183139.2|183231.4|183141.4|183221.3|183131.3|22
1721831780000|2024-07-24 14:36:20|183230|183140|183215.3|183125.3|183230|183140|183213.8|183123.8|20
1721831790000|2024-07-24 14:36:30|183216.3|183126.3|183220.9|183130.9|183220.9|183130.9|183211.4|183121.4|15
1721831800000|2024-07-24 14:36:40|183220.8|183130.8|183210.6|183120.6|183220.8|183130.8|183210.6|183120.6|7
1721831810000|2024-07-24 14:36:50|183213|183123|183218.7|183128.7|183221.5|183131.5|183212.8|183122.8|13
1721831820000|2024-07-24 14:37:00|183215.4|183125.4|183215.1|183125.1|183226.3|183136.3|183211.5|183121.5|23
1721831830000|2024-07-24 14:37:10|183216.4|183126.4|183214.7|183124.7|183219.2|183129.2|183214.2|183124.2|16
1721831840000|2024-07-24 14:37:20|183215.2|183125.2|183218|183128|183226.6|183136.6|183215.2|183125.2|28
1721831850000|2024-07-24 14:37:30|183215.3|183125.3|183213|183123|183223.6|183133.6|183212.5|183122.5|15
1721831860000|2024-07-24 14:37:40|183214.5|183124.5|183219|183129|183221.1|183131.1|183214.5|183124.5|13
1721831870000|2024-07-24 14:37:50|183213.5|183123.5|183224.3|183134.3|183224.3|183134.3|183213.5|183123.5|7
1721831880000|2024-07-24 14:38:00|183224.8|183134.8|183227.3|183137.3|183229.4|183139.4|183221.3|183131.3|18
1721831890000|2024-07-24 14:38:10|183225.3|183135.3|183225.3|183135.3|183229.6|183139.6|183224.4|183134.4|24
1721831900000|2024-07-24 14:38:20|183224.6|183134.6|183215.3|183125.3|183226.5|183136.5|183211.6|183121.6|17
1721831910000|2024-07-24 14:38:30|183219.4|183129.4|183221.6|183131.6|183223.4|183133.4|183216.8|183126.8|7
1721831920000|2024-07-24 14:38:40|183219.9|183129.9|183210.6|183120.6|183219.9|183129.9|183210.1|183120.1|12
1721831930000|2024-07-24 14:38:50|183215.1|183125.1|183210.1|183120.1|183233.7|183143.7|183190.8|183100.8|25
1721831940000|2024-07-24 14:39:00|183211.7|183121.7|183196.5|183106.5|183216.6|183126.6|183192|183102|21
1721831950000|2024-07-24 14:39:10|183196.1|183106.1|183142.3|183052.3|183198.4|183108.4|183138.4|183048.4|24
1721831960000|2024-07-24 14:39:20|183146.7|183056.7|183141.4|183051.4|183158.7|183068.7|183141.4|183051.4|23
1721831970000|2024-07-24 14:39:30|183143.9|183053.9|183138.6|183048.6|183147.3|183057.3|183138.6|183048.6|23
1721831980000|2024-07-24 14:39:40|183140.1|183050.1|183138.8|183048.8|183146.1|183056.1|183132.9|183042.9|24
1721831990000|2024-07-24 14:39:50|183137.9|183047.9|183152.4|183062.4|183154.4|183064.4|183137.9|183047.9|20
1721832000000|2024-07-24 14:40:00|183149.7|183059.7|183141|183051|183149.7|183059.7|183137|183047|26
1721832010000|2024-07-24 14:40:10|183142|183052|183155.6|183065.6|183157|183067|183142|183052|26
1721832020000|2024-07-24 14:40:20|183162.4|183072.4|183158.7|183068.7|183175.4|183085.4|183157.1|183067.1|20
1721832030000|2024-07-24 14:40:30|183156.4|183066.4|183164.6|183074.6|183168.5|183078.5|183154.3|183064.3|21
1721832040000|2024-07-24 14:40:40|183163.6|183073.6|183159.1|183069.1|183168.4|183078.4|183159.1|183069.1|14
1721832050000|2024-07-24 14:40:50|183159.8|183069.8|183164.2|183074.2|183167.7|183077.7|183157.5|183067.5|29
1721832060000|2024-07-24 14:41:00|183171.5|183081.5|183170.1|183080.1|183174.2|183084.2|183164.9|183074.9|24
1721832070000|2024-07-24 14:41:10|183170.2|183080.2|183159.5|183069.5|183170.2|183080.2|183159.5|183069.5|10
1721832080000|2024-07-24 14:41:20|183161.1|183071.1|183158.7|183068.7|183165.8|183075.8|183155.5|183065.5|21
1721832090000|2024-07-24 14:41:30|183158.6|183068.6|183156.6|183066.6|183158.6|183068.6|183151.2|183061.2|18
1721832100000|2024-07-24 14:41:40|183153.2|183063.2|183160.8|183070.8|183160.8|183070.8|183151.5|183061.5|17
1721832110000|2024-07-24 14:41:50|183158.3|183068.3|183158|183068|183164.6|183074.6|183154.9|183064.9|21
1721832120000|2024-07-24 14:42:00|183157.7|183067.7|183168.3|183078.3|183169.1|183079.1|183157.7|183067.7|20
1721832130000|2024-07-24 14:42:10|183167|183077|183181.1|183091.1|183188.1|183098.1|183164.2|183074.2|15
1721832140000|2024-07-24 14:42:20|183182.6|183092.6|183183.5|183093.5|183184.6|183094.6|183178.3|183088.3|17
1721832150000|2024-07-24 14:42:30|183184.7|183094.7|183186.5|183096.5|183190.6|183100.6|183184.5|183094.5|11
1721832160000|2024-07-24 14:42:40|183188.5|183098.5|183182|183092|183191.8|183101.8|183179.3|183089.3|25
1721832170000|2024-07-24 14:42:50|183171.9|183081.9|183155.2|183065.2|183171.9|183081.9|183153.9|183063.9|27
1721832180000|2024-07-24 14:43:00|183156.8|183066.8|183157.7|183067.7|183158.5|183068.5|183150.5|183060.5|28
1721832190000|2024-07-24 14:43:10|183154.1|183064.1|183155.4|183065.4|183156.8|183066.8|183152.2|183062.2|16
1721832200000|2024-07-24 14:43:20|183154.1|183064.1|183154|183064|183155.8|183065.8|183148.4|183058.4|21
1721832210000|2024-07-24 14:43:30|183153.8|183063.8|183157.4|183067.4|183157.8|183067.8|183153.8|183063.8|13
1721832220000|2024-07-24 14:43:40|183159|183069|183147.1|183057.1|183160.6|183070.6|183144.6|183054.6|26
1721832230000|2024-07-24 14:43:50|183149.3|183059.3|183141.3|183051.3|183152.1|183062.1|183139.9|183049.9|30
1721832240000|2024-07-24 14:44:00|183146.2|183056.2|183115.6|183025.6|183146.2|183056.2|183115.6|183025.6|30
1721832250000|2024-07-24 14:44:10|183117.1|183027.1|183092.9|183002.9|183117.1|183027.1|183076|182986|21
1721832260000|2024-07-24 14:44:20|183092.8|183002.8|183089.2|182999.2|183095.3|183005.3|183089.2|182999.2|18
1721832270000|2024-07-24 14:44:30|183059.3|182969.3|183064.2|182974.2|183067.9|182977.9|183059.3|182969.3|20
1721832280000|2024-07-24 14:44:40|183064.4|182974.4|183070.5|182980.5|183070.5|182980.5|183061.9|182971.9|11
1721832290000|2024-07-24 14:44:50|183064.6|182974.6|183046.6|182956.6|183067.2|182977.2|183040.8|182950.8|20
1721832300000|2024-07-24 14:45:00|183048.4|182958.4|183053.8|182963.8|183058.5|182968.5|183041.8|182951.8|33
1721832310000|2024-07-24 14:45:10|183055.5|182965.5|183051.6|182961.6|183055.8|182965.8|183050.2|182960.2|16
1721832320000|2024-07-24 14:45:20|183048.5|182958.5|183038.9|182948.9|183055.5|182965.5|183038.2|182948.2|23
1721832330000|2024-07-24 14:45:30|183039.9|182949.9|183077.9|182987.9|183078.1|182988.1|183039.1|182949.1|27
1721832340000|2024-07-24 14:45:40|183073.3|182983.3|183074.5|182984.5|183079.3|182989.3|183073.3|182983.3|14
1721832350000|2024-07-24 14:45:50|183074.6|182984.6|183060.3|182970.3|183076.4|182986.4|183060.3|182970.3|17
1721832360000|2024-07-24 14:46:00|183067.3|182977.3|183067.3|182977.3|183073.5|182983.5|183067.3|182977.3|15
1721832370000|2024-07-24 14:46:10|183068.5|182978.5|183031.3|182941.3|183071.1|182981.1|183029.5|182939.5|17
1721832380000|2024-07-24 14:46:20|183031.8|182941.8|183046.8|182956.8|183049.9|182959.9|183031.2|182941.2|34
1721832390000|2024-07-24 14:46:30|183046.9|182956.9|183079.6|182989.6|183079.6|182989.6|183040.6|182950.6|21
1721832400000|2024-07-24 14:46:40|183081.1|182991.1|183133.6|183043.6|183140.1|183050.1|183076.3|182986.3|33
1721832410000|2024-07-24 14:46:50|183142.6|183052.6|183145.8|183055.8|183149.2|183059.2|183138.7|183048.7|25
1721832420000|2024-07-24 14:47:00|183143.5|183053.5|183135.6|183045.6|183143.5|183053.5|183129.3|183039.3|20
1721832430000|2024-07-24 14:47:10|183138.2|183048.2|183181.7|183091.7|183181.9|183091.9|183128.7|183038.7|26
1721832440000|2024-07-24 14:47:20|183180.4|183090.4|183172.3|183082.3|183203|183113|183172.3|183082.3|33
1721832450000|2024-07-24 14:47:30|183164.5|183074.5|183177.4|183087.4|183177.4|183087.4|183160.3|183070.3|29
1721832460000|2024-07-24 14:47:40|183173.3|183083.3|183168.2|183078.2|183174.1|183084.1|183165.6|183075.6|18
1721832470000|2024-07-24 14:47:50|183169.7|183079.7|183170.2|183080.2|183170.2|183080.2|183159.9|183069.9|27
1721832480000|2024-07-24 14:48:00|183173.9|183083.9|183166.5|183076.5|183173.9|183083.9|183165.1|183075.1|29
1721832490000|2024-07-24 14:48:10|183166.4|183076.4|183142.4|183052.4|183166.4|183076.4|183107.6|183017.6|34
1721832500000|2024-07-24 14:48:20|183134.7|183044.7|183159.8|183069.8|183159.8|183069.8|183121.7|183031.7|27
1721832510000|2024-07-24 14:48:30|183162|183072|183175.7|183085.7|183196.5|183106.5|183162|183072|34
1721832520000|2024-07-24 14:48:40|183175.8|183085.8|183188.3|183098.3|183203.5|183113.5|183175.8|183085.8|33
1721832530000|2024-07-24 14:48:50|183196.4|183106.4|183195.3|183105.3|183196.4|183106.4|183188.8|183098.8|23
1721832540000|2024-07-24 14:49:00|183198.4|183108.4|183189.3|183099.3|183198.4|183108.4|183186.7|183096.7|31
1721832550000|2024-07-24 14:49:10|183190.9|183100.9|183168.4|183078.4|183192.7|183102.7|183168.4|183078.4|34
1721832560000|2024-07-24 14:49:20|183168.6|183078.6|183149.7|183059.7|183175.7|183085.7|183148|183058|25
1721832570000|2024-07-24 14:49:30|183150.5|183060.5|183190.4|183100.4|183191.7|183101.7|183140.4|183050.4|31
1721832580000|2024-07-24 14:49:40|183193.5|183103.5|183220.7|183090.7|183228.1|183109.6|183190.1|183084.8|24
1721832590000|2024-07-24 14:49:50|183224.4|183094.4|183174.7|183084.7|183224.4|183111.1|183174.7|183084.7|22
1721832600000|2024-07-24 14:50:00|183170.6|183080.6|183152|183062|183170.6|183080.6|183152|183062|23
1721832610000|2024-07-24 14:50:10|183154.4|183064.4|183155.8|183065.8|183172.1|183082.1|183152.9|183062.9|33
1721832620000|2024-07-24 14:50:20|183154.6|183064.6|183139.2|183049.2|183155.6|183065.6|183137.2|183047.2|31
1721832630000|2024-07-24 14:50:30|183135|183045|183135.1|183045.1|183136.6|183046.6|183122.4|183032.4|28
1721832640000|2024-07-24 14:50:40|183131.6|183041.6|183138.2|183048.2|183144.4|183054.4|183114|183024|32
1721832650000|2024-07-24 14:50:50|183135.9|183045.9|183153.3|183063.3|183157|183067|183127.6|183037.6|26
1721832660000|2024-07-24 14:51:00|183154|183064|183133.8|183043.8|183157.2|183067.2|183133.6|183043.6|30
1721832670000|2024-07-24 14:51:10|183133.7|183043.7|183124.1|183034.1|183137.5|183047.5|183123.2|183033.2|30
1721832680000|2024-07-24 14:51:20|183123.2|183033.2|183096.2|183006.2|183128.4|183038.4|183096.2|183006.2|28
1721832690000|2024-07-24 14:51:30|183094.6|183004.6|183082.3|182992.3|183101|183011|183082.3|182992.3|31
1721832700000|2024-07-24 14:51:40|183080|182990|183089.4|182999.4|183090.1|183000.1|183071.9|182981.9|33
1721832710000|2024-07-24 14:51:50|183090|183000|183089|182999|183100.2|183010.2|183088.2|182998.2|19
1721832720000|2024-07-24 14:52:00|183092.1|183002.1|183133.9|183043.9|183133.9|183043.9|183092.1|183002.1|29
1721832730000|2024-07-24 14:52:10|183133.8|183043.8|183119.2|183029.2|183133.8|183043.8|183119.2|183029.2|27
1721832740000|2024-07-24 14:52:20|183119.3|183029.3|183122.9|183032.9|183125.9|183035.9|183118.4|183028.4|28
1721832750000|2024-07-24 14:52:30|183122.1|183032.1|183123.4|183033.4|183129.9|183039.9|183115.8|183025.8|25
1721832760000|2024-07-24 14:52:40|183122.1|183032.1|183120.4|183030.4|183122.1|183032.1|183116.3|183026.3|25
1721832770000|2024-07-24 14:52:50|183120.6|183030.6|183115.5|183025.5|183126.8|183036.8|183115.5|183025.5|24
1721832780000|2024-07-24 14:53:00|183117.4|183027.4|183115.1|183025.1|183118.9|183028.9|183111.8|183021.8|16
1721832790000|2024-07-24 14:53:10|183115.4|183025.4|183093.8|183003.8|183116.6|183026.6|183092.1|183002.1|28
1721832800000|2024-07-24 14:53:20|183089.2|182999.2|183096.7|183006.7|183096.7|183006.7|183065.5|182975.5|28
1721832810000|2024-07-24 14:53:30|183088|182998|183077.2|182987.2|183096.6|183006.6|183071.7|182981.7|26
1721832820000|2024-07-24 14:53:40|183077.1|182987.1|183088|182998|183092.6|183002.6|183069.8|182979.8|31
1721832830000|2024-07-24 14:53:50|183115.5|183025.5|183149.9|183059.9|183155.5|183065.5|183115.5|183025.5|35
1721832840000|2024-07-24 14:54:00|183150.1|183060.1|183160.1|183070.1|183160.1|183070.1|183148.1|183058.1|18
1721832850000|2024-07-24 14:54:10|183156.1|183066.1|183199|183109|183203|183113|183156.1|183066.1|35
1721832860000|2024-07-24 14:54:20|183202.7|183112.7|183169.2|183079.2|183203|183113|183168.3|183078.3|31
1721832870000|2024-07-24 14:54:30|183170.5|183080.5|183168.1|183078.1|183182|183092|183163.5|183073.5|31
1721832880000|2024-07-24 14:54:40|183168.4|183078.4|183199.2|183109.2|183200.7|183110.7|183161.6|183071.6|35
1721832890000|2024-07-24 14:54:50|183198.1|183108.1|183203.4|183113.4|183208.6|183118.6|183193|183103|25
1721832900000|2024-07-24 14:55:00|183203.9|183113.9|183203.9|183113.9|183216.7|183126.7|183196.2|183106.2|29
1721832910000|2024-07-24 14:55:10|183205.7|183115.7|183199.2|183109.2|183211.8|183121.8|183194.7|183104.7|28
1721832920000|2024-07-24 14:55:20|183197.6|183107.6|183216.5|183126.5|183230.2|183140.2|183181.4|183091.4|30
1721832930000|2024-07-24 14:55:30|183213.8|183123.8|183226.4|183136.4|183231.6|183141.6|183212.7|183122.7|32
1721832940000|2024-07-24 14:55:40|183225.3|183135.3|183231.7|183141.7|183234.1|183144.1|183225.3|183135.3|28
1721832950000|2024-07-24 14:55:50|183230.1|183140.1|183191.8|183101.8|183230.1|183140.1|183191.8|183101.8|31
1721832960000|2024-07-24 14:56:00|183187.2|183097.2|183178.6|183088.6|183190.3|183100.3|183169.3|183079.3|34
1721832970000|2024-07-24 14:56:10|183173.5|183083.5|183195|183105|183195|183105|183167.5|183077.5|30
1721832980000|2024-07-24 14:56:20|183194.8|183104.8|183189.6|183099.6|183207.9|183117.9|183181.1|183091.1|34
1721832990000|2024-07-24 14:56:30|183186.9|183096.9|183180.8|183090.8|183186.9|183096.9|183166.5|183076.5|34
1721833000000|2024-07-24 14:56:40|183180.5|183090.5|183180.9|183090.9|183188|183098|183175|183085|25
1721833010000|2024-07-24 14:56:50|183182|183092|183175.7|183085.7|183195.6|183105.6|183175.6|183085.6|25
1721833020000|2024-07-24 14:57:00|183178.6|183088.6|183171.7|183081.7|183178.6|183088.6|183160.4|183070.4|31
1721833030000|2024-07-24 14:57:10|183164.1|183074.1|183155|183065|183164.1|183074.1|183155|183065|24
1721833040000|2024-07-24 14:57:20|183155.7|183065.7|183134.1|183044.1|183158.3|183068.3|183121.4|183031.4|33
1721833050000|2024-07-24 14:57:30|183125.7|183035.7|183194.3|183104.3|183197.1|183107.1|183125.7|183035.7|30
1721833060000|2024-07-24 14:57:40|183192.8|183102.8|183194.8|183104.8|183196.3|183106.3|183191.3|183101.3|22
1721833070000|2024-07-24 14:57:50|183195.4|183105.4|183193.2|183103.2|183195.4|183105.4|183188.7|183098.7|28
1721833080000|2024-07-24 14:58:00|183193.9|183103.9|183202.3|183112.3|183206.6|183116.6|183193.4|183103.4|28
1721833090000|2024-07-24 14:58:10|183203.4|183113.4|183205.1|183115.1|183210.7|183120.7|183197.7|183107.7|29
1721833100000|2024-07-24 14:58:20|183205.2|183115.2|183202.9|183112.9|183205.8|183115.8|183198.2|183108.2|27
1721833110000|2024-07-24 14:58:30|183202.4|183112.4|183199.3|183109.3|183202.6|183112.6|183188.4|183098.4|26
1721833120000|2024-07-24 14:58:40|183199.9|183109.9|183184.1|183094.1|183200.7|183110.7|183160.1|183070.1|25
1721833130000|2024-07-24 14:58:50|183185.3|183095.3|183167.3|183077.3|183185.8|183095.8|183141.1|183051.1|28
1721833140000|2024-07-24 14:59:00|183174.3|183084.3|183133.6|183043.6|183175.3|183085.3|183133.6|183043.6|32
1721833150000|2024-07-24 14:59:10|183133|183043|183131.9|183041.9|183136.1|183046.1|183130.7|183040.7|14
1721833160000|2024-07-24 14:59:20|183131.2|183041.2|183132|183042|183135.6|183045.6|183124.9|183034.9|17
1721833170000|2024-07-24 14:59:30|183134.2|183044.2|183127|183037|183135.8|183045.8|183125.9|183035.9|10
1721833180000|2024-07-24 14:59:40|183125.6|183035.6|183124.4|183034.4|183125.6|183035.6|183124.4|183034.4|2
1721833190000|2024-07-24 14:59:50|183124.3|183034.3|183126.7|183036.7|183128|183038|183124.3|183034.3|8
1721833200000|2024-07-24 15:00:00|183124.5|183034.5|183105.5|183015.5|183124.5|183034.5|183103.7|183013.7|24
1721833210000|2024-07-24 15:00:10|183098|183008|183066.4|182976.4|183098|183008|183065.2|182975.2|15
1721833220000|2024-07-24 15:00:20|183067.3|182977.3|183068.9|182978.9|183071.6|182981.6|183067.2|182977.2|12
1721833230000|2024-07-24 15:00:30|183067.2|182977.2|183078.7|182988.7|183080.3|182990.3|183028.9|182938.9|30
1721833240000|2024-07-24 15:00:40|183077.6|182987.6|183048.7|182958.7|183077.6|182987.6|183043.6|182953.6|24
1721833250000|2024-07-24 15:00:50|183049.9|182959.9|183050.4|182960.4|183055.8|182965.8|183036.8|182946.8|18
1721833260000|2024-07-24 15:01:00|183053.6|182963.6|183054.9|182964.9|183054.9|182964.9|183048.7|182958.7|14
1721833270000|2024-07-24 15:01:10|183052.8|182962.8|183051|182961|183053|182963|183043.1|182953.1|22
1721833280000|2024-07-24 15:01:20|183052.9|182962.9|183045.1|182955.1|183055.6|182965.6|183041.2|182951.2|20
1721833290000|2024-07-24 15:01:30|183045|182955|183046.2|182956.2|183049.8|182959.8|183041.4|182951.4|16
1721833300000|2024-07-24 15:01:40|183041.3|182951.3|183037.7|182947.7|183041.8|182951.8|183036|182946|12
1721833310000|2024-07-24 15:01:50|183037.2|182947.2|183039.6|182949.6|183039.6|182949.6|183033.8|182943.8|15
1721833320000|2024-07-24 15:02:00|183040.2|182950.2|183034.7|182944.7|183040.7|182950.7|183034.5|182944.5|21
1721833330000|2024-07-24 15:02:10|183032.6|182942.6|183039.8|182949.8|183042.4|182952.4|183022.4|182932.4|28
1721833340000|2024-07-24 15:02:20|183039.7|182949.7|183045|182955|183045|182955|183035.8|182945.8|31
1721833350000|2024-07-24 15:02:30|183043.7|182953.7|183083.2|182993.2|183089.9|182999.9|183040.1|182950.1|28
1721833360000|2024-07-24 15:02:40|183074.5|182984.5|183048.9|182958.9|183079.8|182989.8|183048.9|182958.9|29
1721833370000|2024-07-24 15:02:50|183047.2|182957.2|183050.3|182960.3|183053.7|182963.7|183045|182955|31
1721833380000|2024-07-24 15:03:00|183051.6|182961.6|183060|182970|183063.1|182973.1|183051.6|182961.6|15
1721833390000|2024-07-24 15:03:10|183055.5|182965.5|183067.2|182977.2|183068.3|182978.3|183051.5|182961.5|18
1721833400000|2024-07-24 15:03:20|183068.5|182978.5|183065.9|182975.9|183071.8|182981.8|183065.9|182975.9|23
1721833410000|2024-07-24 15:03:30|183064.3|182974.3|183044.4|182954.4|183071.5|182981.5|183044.3|182954.3|26
1721833420000|2024-07-24 15:03:40|183042.4|182952.4|183044.1|182954.1|183049|182959|183042.4|182952.4|17
1721833430000|2024-07-24 15:03:50|183043.2|182953.2|183048.7|182958.7|183050.5|182960.5|183038.2|182948.2|26
1721833440000|2024-07-24 15:04:00|183048.6|182958.6|183045.4|182955.4|183050.1|182960.1|183035.2|182945.2|24
1721833450000|2024-07-24 15:04:10|183044.1|182954.1|183047.7|182957.7|183047.7|182957.7|183037.3|182947.3|22
1721833460000|2024-07-24 15:04:20|183047.9|182957.9|183036.8|182946.8|183048.8|182958.8|183036.8|182946.8|24
1721833470000|2024-07-24 15:04:30|183036.6|182946.6|183010|182920|183039.3|182949.3|183008.1|182918.1|21
1721833480000|2024-07-24 15:04:40|183004.2|182914.2|183011.1|182921.1|183014.2|182924.2|183000.6|182910.6|27
1721833490000|2024-07-24 15:04:50|183013.1|182923.1|183019.4|182929.4|183020.4|182930.4|183011.5|182921.5|19
1721833500000|2024-07-24 15:05:00|183017.3|182927.3|183021.1|182931.1|183022.4|182932.4|183016.7|182926.7|20
1721833510000|2024-07-24 15:05:10|183021|182931|183028.8|182938.8|183032.1|182942.1|183020.9|182930.9|14
1721833520000|2024-07-24 15:05:20|183032.6|182942.6|183024.2|182934.2|183032.6|182942.6|183024.2|182934.2|14
1721833530000|2024-07-24 15:05:30|183023.7|182933.7|183020.8|182930.8|183025.5|182935.5|183020.8|182930.8|10
1721833540000|2024-07-24 15:05:40|183022|182932|183034.7|182944.7|183034.7|182944.7|183020.1|182930.1|24
1721833550000|2024-07-24 15:05:50|183034.2|182944.2|183045.6|182955.6|183047.2|182957.2|183029.9|182939.9|20
1721833560000|2024-07-24 15:06:00|183045.7|182955.7|183013|182923|183049|182959|183013|182923|16
1721833570000|2024-07-24 15:06:10|183016.8|182926.8|183010.1|182920.1|183016.8|182926.8|183007.9|182917.9|23
1721833580000|2024-07-24 15:06:20|183008.1|182918.1|182999.2|182909.2|183010.3|182920.3|182999.2|182909.2|20
1721833590000|2024-07-24 15:06:30|182997.5|182907.5|182999.3|182909.3|183011.5|182921.5|182997.5|182907.5|28
1721833600000|2024-07-24 15:06:40|182999.2|182909.2|183000.1|182910.1|183001.5|182911.5|182996.3|182906.3|22
1721833610000|2024-07-24 15:06:50|183000.2|182910.2|183004.3|182914.3|183004.3|182914.3|182999.4|182909.4|7
1721833620000|2024-07-24 15:07:00|183005.9|182915.9|182983.9|182893.9|183010.3|182920.3|182983.9|182893.9|23
1721833630000|2024-07-24 15:07:10|182984.8|182894.8|182967.9|182877.9|182984.8|182894.8|182961.9|182871.9|25
1721833640000|2024-07-24 15:07:20|182968.8|182878.8|182975.7|182885.7|182977|182887|182968|182878|21
1721833650000|2024-07-24 15:07:30|182975.3|182885.3|182979.2|182889.2|182985.9|182895.9|182974.6|182884.6|28
1721833660000|2024-07-24 15:07:40|182979.1|182889.1|182989.4|182899.4|183005|182915|182979.1|182889.1|27
1721833670000|2024-07-24 15:07:50|182988.4|182898.4|182979.4|182889.4|182993.7|182903.7|182973.2|182883.2|21
1721833680000|2024-07-24 15:08:00|182981.2|182891.2|182968.5|182878.5|182981.9|182891.9|182961.5|182871.5|26
1721833690000|2024-07-24 15:08:10|182969.6|182879.6|182964.9|182874.9|182971.4|182881.4|182964|182874|23
1721833700000|2024-07-24 15:08:20|182962.1|182872.1|182959.7|182869.7|182962.1|182872.1|182955.4|182865.4|15
1721833710000|2024-07-24 15:08:30|182957.3|182867.3|182957.5|182867.5|182963.8|182873.8|182956.2|182866.2|14
1721833720000|2024-07-24 15:08:40|182959.4|182869.4|182960|182870|182960.2|182870.2|182952.7|182862.7|14
1721833730000|2024-07-24 15:08:50|182959.8|182869.8|182959.2|182869.2|182961.3|182871.3|182956|182866|22
1721833740000|2024-07-24 15:09:00|182963.3|182873.3|182968.4|182878.4|182969.7|182879.7|182947.5|182857.5|24
1721833750000|2024-07-24 15:09:10|182966.6|182876.6|182976.3|182886.3|182981.3|182891.3|182964.7|182874.7|14
1721833760000|2024-07-24 15:09:20|182975|182885|182997.5|182907.5|182997.5|182907.5|182969.6|182879.6|27
1721833770000|2024-07-24 15:09:30|182997.7|182907.7|182989|182899|182997.7|182907.7|182976.6|182886.6|23
1721833780000|2024-07-24 15:09:40|182989.3|182899.3|182986.4|182896.4|182989.7|182899.7|182986.4|182896.4|8
1721833790000|2024-07-24 15:09:50|182989.7|182899.7|182985.4|182895.4|182989.7|182899.7|182982.4|182892.4|14
1721833800000|2024-07-24 15:10:00|182987.2|182897.2|182981.2|182891.2|182989.7|182899.7|182978.5|182888.5|14
1721833810000|2024-07-24 15:10:10|182980.1|182890.1|182940.7|182850.7|182980.5|182890.5|182940.7|182850.7|24
1721833820000|2024-07-24 15:10:20|182940.8|182850.8|182942.2|182852.2|182952.8|182862.8|182939.4|182849.4|22
1721833830000|2024-07-24 15:10:30|182939.6|182849.6|182973.3|182883.3|182973.3|182883.3|182936.7|182846.7|13
1721833840000|2024-07-24 15:10:40|182975.2|182885.2|182991|182901|182992.7|182902.7|182975.2|182885.2|8
1721833850000|2024-07-24 15:10:50|182989.6|182899.6|182994.4|182904.4|183000.1|182910.1|182989.6|182899.6|18
1721833860000|2024-07-24 15:11:00|182995.1|182905.1|182995.3|182905.3|182997.6|182907.6|182994.5|182904.5|10
1721833870000|2024-07-24 15:11:10|182996|182906|183007.3|182917.3|183007.5|182917.5|182995.9|182905.9|7
1721833880000|2024-07-24 15:11:20|183005.6|182915.6|183010.3|182920.3|183010.7|182920.7|183005.1|182915.1|13
1721833890000|2024-07-24 15:11:30|183010.1|182920.1|183001.4|182911.4|183010.2|182920.2|183001.4|182911.4|7
1721833900000|2024-07-24 15:11:40|183003.8|182913.8|182950.8|182860.8|183031.3|182941.3|182948.9|182858.9|27
1721833910000|2024-07-24 15:11:50|182951|182861|182953.3|182863.3|182963.6|182873.6|182949.2|182859.2|21
1721833920000|2024-07-24 15:12:00|182953.1|182863.1|182954.1|182864.1|182959.4|182869.4|182947|182857|23
1721833930000|2024-07-24 15:12:10|182953.9|182863.9|182985.2|182895.2|182985.7|182895.7|182951.9|182861.9|25
1721833940000|2024-07-24 15:12:20|182988.3|182898.3|183027.3|182937.3|183035.7|182945.7|182988.3|182898.3|37
1721833950000|2024-07-24 15:12:30|183020.6|182930.6|183015|182925|183025.9|182935.9|183015|182925|25
1721833960000|2024-07-24 15:12:40|183017.9|182927.9|183029.3|182939.3|183040.2|182950.2|183015.8|182925.8|32
1721833970000|2024-07-24 15:12:50|183032|182942|183027.8|182937.8|183033.9|182943.9|183025.3|182935.3|26
1721833980000|2024-07-24 15:13:00|183027.9|182937.9|183053.9|182963.9|183058|182968|183026.8|182936.8|25
1721833990000|2024-07-24 15:13:10|183058.1|182968.1|183067.3|182977.3|183068.1|182978.1|183051.5|182961.5|30
1721834000000|2024-07-24 15:13:20|183067|182977|183056.8|182966.8|183067|182977|183055.3|182965.3|23
1721834010000|2024-07-24 15:13:30|183062.7|182972.7|183061.2|182971.2|183065.1|182975.1|183059.8|182969.8|24
1721834020000|2024-07-24 15:13:40|183060.9|182970.9|183060.9|182970.9|183068.8|182978.8|183057.2|182967.2|16
1721834030000|2024-07-24 15:13:50|183061.3|182971.3|183050|182960|183061.3|182971.3|183044.2|182954.2|16
1721834040000|2024-07-24 15:14:00|183050.6|182960.6|183061.6|182971.6|183062.2|182972.2|183050.6|182960.6|25
1721834050000|2024-07-24 15:14:10|183065.7|182975.7|183066.6|182976.6|183066.6|182976.6|183052|182962|17
1721834060000|2024-07-24 15:14:20|183057.5|182967.5|183057.3|182967.3|183063.7|182973.7|183053.7|182963.7|20
1721834070000|2024-07-24 15:14:30|183057|182967|183059|182969|183059|182969|183056.3|182966.3|4
1721834080000|2024-07-24 15:14:40|183059.1|182969.1|183010.7|182920.7|183061|182971|183010.7|182920.7|25
1721834090000|2024-07-24 15:14:50|183011.4|182921.4|183032.5|182942.5|183049.7|182959.7|183011.4|182921.4|23
1721834100000|2024-07-24 15:15:00|183033.2|182943.2|183014.9|182924.9|183036.7|182946.7|183014.9|182924.9|20
1721834110000|2024-07-24 15:15:10|183002.3|182912.3|183006.9|182916.9|183007.1|182917.1|182994.9|182904.9|27
1721834120000|2024-07-24 15:15:20|183004.2|182914.2|183001.3|182911.3|183016|182926|183001.3|182911.3|21
1721834130000|2024-07-24 15:15:30|182999.4|182909.4|182991.1|182901.1|183006.4|182916.4|182991.1|182901.1|22
1721834140000|2024-07-24 15:15:40|182990.9|182900.9|182990.5|182900.5|182991.1|182901.1|182984.4|182894.4|22
1721834150000|2024-07-24 15:15:50|182992.8|182902.8|182992.3|182902.3|183000.9|182910.9|182992.3|182902.3|15
1721834160000|2024-07-24 15:16:00|182990.9|182900.9|182998.5|182908.5|183003.4|182913.4|182990.1|182900.1|23
1721834170000|2024-07-24 15:16:10|182995.1|182905.1|183011|182921|183015|182925|182995.1|182905.1|23
1721834180000|2024-07-24 15:16:20|183010.4|182920.4|183018.7|182928.7|183020.4|182930.4|183008.6|182918.6|16
1721834190000|2024-07-24 15:16:30|183022.1|182932.1|183025.2|182935.2|183025.3|182935.3|183021.7|182931.7|10
1721834200000|2024-07-24 15:16:40|183031|182941|183035.1|182945.1|183043|182953|183031|182941|21
1721834210000|2024-07-24 15:16:50|183041|182951|183037.7|182947.7|183041|182951|183033.8|182943.8|12
1721834220000|2024-07-24 15:17:00|183036.3|182946.3|183036.7|182946.7|183039|182949|183030.8|182940.8|14
1721834230000|2024-07-24 15:17:10|183033.4|182943.4|183037.3|182947.3|183037.3|182947.3|183032.5|182942.5|4
1721834240000|2024-07-24 15:17:20|183029.3|182939.3|183029.6|182939.6|183036|182946|183029.3|182939.3|21
1721834250000|2024-07-24 15:17:30|183031.9|182941.9|183037.5|182947.5|183037.5|182947.5|183025.5|182935.5|13
1721834260000|2024-07-24 15:17:40|183039.9|182949.9|183036.8|182946.8|183040.5|182950.5|183034|182944|10
1721834270000|2024-07-24 15:17:50|183036.7|182946.7|183031.3|182941.3|183036.7|182946.7|183030.3|182940.3|9
1721834280000|2024-07-24 15:18:00|183031.2|182941.2|183038.8|182948.8|183040|182950|183031.2|182941.2|12
1721834290000|2024-07-24 15:18:10|183036.2|182946.2|183031.7|182941.7|183039.7|182949.7|183031.7|182941.7|20
1721834300000|2024-07-24 15:18:20|183028.5|182938.5|183039.1|182949.1|183040.3|182950.3|183028.5|182938.5|22
1721834310000|2024-07-24 15:18:30|183039.2|182949.2|183034.6|182944.6|183039.2|182949.2|183034.2|182944.2|8
1721834320000|2024-07-24 15:18:40|183028.4|182938.4|183033|182943|183033.3|182943.3|183028.4|182938.4|8
1721834330000|2024-07-24 15:18:50|183027.9|182937.9|183031|182941|183031.6|182941.6|183025.5|182935.5|13
1721834340000|2024-07-24 15:19:00|183045.3|182955.3|183035.8|182945.8|183046.6|182956.6|183029.3|182939.3|21
1721834350000|2024-07-24 15:19:10|183034.9|182944.9|183032.6|182942.6|183037.3|182947.3|183031.4|182941.4|15
1721834360000|2024-07-24 15:19:20|183033.4|182943.4|183025.8|182935.8|183036|182946|183025.6|182935.6|16
1721834370000|2024-07-24 15:19:30|183026.1|182936.1|183029.5|182939.5|183035.4|182945.4|183026.1|182936.1|23
1721834380000|2024-07-24 15:19:40|183029.3|182939.3|183030.1|182940.1|183030.2|182940.2|183022.1|182932.1|16
1721834390000|2024-07-24 15:19:50|183028|182938|183026.9|182936.9|183029.9|182939.9|183023.7|182933.7|13
1721834400000|2024-07-24 15:20:00|183028.2|182938.2|183033|182943|183038|182948|183028.2|182938.2|13
1721834410000|2024-07-24 15:20:10|183036.1|182946.1|183032.6|182942.6|183036.1|182946.1|183028|182938|9
1721834420000|2024-07-24 15:20:20|183028.9|182938.9|183023.7|182933.7|183031.4|182941.4|183023.7|182933.7|17
1721834430000|2024-07-24 15:20:30|183027.7|182937.7|183027.7|182937.7|183027.7|182937.7|183022.3|182932.3|7
1721834440000|2024-07-24 15:20:40|183031.2|182941.2|183024|182934|183031.6|182941.6|183019.4|182929.4|13
1721834450000|2024-07-24 15:20:50|183022.7|182932.7|183024|182934|183024.5|182934.5|183015.5|182925.5|13
1721834460000|2024-07-24 15:21:00|183019.2|182929.2|183055|182965|183058.6|182968.6|183019.2|182929.2|17
1721834470000|2024-07-24 15:21:10|183056|182966|183054.9|182964.9|183060.4|182970.4|183053.5|182963.5|8
1721834480000|2024-07-24 15:21:20|183055.4|182965.4|183063.6|182973.6|183063.6|182973.6|183052.5|182962.5|12
1721834490000|2024-07-24 15:21:30|183064|182974|183080.9|182990.9|183081.4|182991.4|183060.7|182970.7|14
1721834500000|2024-07-24 15:21:40|183080.8|182990.8|183211.5|183121.5|183216|183126|183080.7|182990.7|19
1721834510000|2024-07-24 15:21:50|183217.1|183127.1|183200.4|183110.4|183227.4|183137.4|183195.1|183105.1|26
1721834520000|2024-07-24 15:22:00|183194.5|183104.5|183204.7|183114.7|183211.7|183121.7|183191.4|183101.4|11
1721834530000|2024-07-24 15:22:10|183201.4|183111.4|183210.9|183120.9|183210.9|183120.9|183196.2|183106.2|33
1721834540000|2024-07-24 15:22:20|183205.8|183115.8|183210.3|183120.3|183220.3|183130.3|183205.8|183115.8|26
1721834550000|2024-07-24 15:22:30|183210.6|183120.6|183205.9|183115.9|183210.7|183120.7|183204.5|183114.5|19
1721834560000|2024-07-24 15:22:40|183206.1|183116.1|183187.2|183097.2|183206.3|183116.3|183186.6|183096.6|9
1721834570000|2024-07-24 15:22:50|183196.9|183106.9|183196.8|183106.8|183200.6|183110.6|183196.8|183106.8|12
1721834580000|2024-07-24 15:23:00|183198.6|183108.6|183221.7|183131.7|183228.4|183138.4|183190.8|183100.8|17
1721834590000|2024-07-24 15:23:10|183221.5|183131.5|183216.7|183126.7|183221.5|183131.5|183216.1|183126.1|9
1721834600000|2024-07-24 15:23:20|183218.9|183128.9|183273.7|183183.7|183273.7|183183.7|183218.7|183128.7|19
1721834610000|2024-07-24 15:23:30|183274.8|183184.8|183293.4|183203.4|183306.9|183216.9|183274.8|183184.8|26
1721834620000|2024-07-24 15:23:40|183293.3|183203.3|183300.6|183210.6|183300.6|183210.6|183284.5|183194.5|18
1721834630000|2024-07-24 15:23:50|183300.4|183210.4|183275.5|183185.5|183300.4|183210.4|183271.8|183181.8|8
1721834640000|2024-07-24 15:24:00|183276.2|183186.2|183302|183212|183310.5|183220.5|183276.2|183186.2|17
1721834650000|2024-07-24 15:24:10|183300.8|183210.8|183220.7|183130.7|183300.8|183210.8|183211.2|183121.2|27
1721834660000|2024-07-24 15:24:20|183223.6|183133.6|183222.7|183132.7|183227.3|183137.3|183221|183131|14
1721834670000|2024-07-24 15:24:30|183220|183130|183188.4|183098.4|183222.8|183132.8|183180.4|183090.4|23
1721834680000|2024-07-24 15:24:40|183190.9|183100.9|183188.4|183098.4|183197.6|183107.6|183182.8|183092.8|26
1721834690000|2024-07-24 15:24:50|183189.4|183099.4|183188.2|183098.2|183195.4|183105.4|183186|183096|10
1721834700000|2024-07-24 15:25:00|183187.4|183097.4|183199.6|183109.6|183205.1|183115.1|183184.4|183094.4|21
1721834710000|2024-07-24 15:25:10|183189.7|183099.7|183233.9|183143.9|183234.1|183144.1|183189|183099|28
1721834720000|2024-07-24 15:25:20|183236.3|183146.3|183232.1|183142.1|183236.8|183146.8|183232.1|183142.1|12
1721834730000|2024-07-24 15:25:30|183229.9|183139.9|183190.6|183100.6|183232.5|183142.5|183190.6|183100.6|23
1721834740000|2024-07-24 15:25:40|183187.7|183097.7|183190.8|183100.8|183193.9|183103.9|183186|183096|20
1721834750000|2024-07-24 15:25:50|183187.8|183097.8|183189.7|183099.7|183194.6|183104.6|183186.1|183096.1|20
1721834760000|2024-07-24 15:26:00|183191.3|183101.3|183188.8|183098.8|183194.6|183104.6|183186.6|183096.6|20
1721834770000|2024-07-24 15:26:10|183188.6|183098.6|183188.2|183098.2|183190.6|183100.6|183185.1|183095.1|14
1721834780000|2024-07-24 15:26:20|183189.4|183099.4|183190.2|183100.2|183197|183107|183187.1|183097.1|20
1721834790000|2024-07-24 15:26:30|183190.7|183100.7|183189.2|183099.2|183194|183104|183188.4|183098.4|11
1721834800000|2024-07-24 15:26:40|183190.6|183100.6|183189.8|183099.8|183190.6|183100.6|183185.4|183095.4|11
1721834810000|2024-07-24 15:26:50|183186.6|183096.6|183163.2|183073.2|183188.3|183098.3|183147.7|183057.7|23
1721834820000|2024-07-24 15:27:00|183158.7|183068.7|183174.2|183084.2|183177.8|183087.8|183158.7|183068.7|11
1721834830000|2024-07-24 15:27:10|183176.1|183086.1|183184.4|183094.4|183196.3|183106.3|183176.1|183086.1|17
1721834840000|2024-07-24 15:27:20|183184|183094|183182.2|183092.2|183193.6|183103.6|183176.4|183086.4|20
1721834850000|2024-07-24 15:27:30|183180.4|183090.4|183176.8|183086.8|183181.9|183091.9|183176|183086|12
1721834860000|2024-07-24 15:27:40|183178.2|183088.2|183175.8|183085.8|183179.1|183089.1|183173|183083|16
1721834870000|2024-07-24 15:27:50|183176|183086|183179.2|183089.2|183199|183109|183171|183081|19
1721834880000|2024-07-24 15:28:00|183180.6|183090.6|183184|183094|183193|183103|183179.5|183089.5|17
1721834890000|2024-07-24 15:28:10|183187.7|183097.7|183191.7|183101.7|183197.2|183107.2|183180.6|183090.6|24
1721834900000|2024-07-24 15:28:20|183191.8|183101.8|183193.5|183103.5|183195.5|183105.5|183190.4|183100.4|12
1721834910000|2024-07-24 15:28:30|183195.7|183105.7|183190.8|183100.8|183200.3|183110.3|183181.4|183091.4|20
1721834920000|2024-07-24 15:28:40|183189.5|183099.5|183185.3|183095.3|183191.4|183101.4|183179.2|183089.2|14
1721834930000|2024-07-24 15:28:50|183181.2|183091.2|183196.8|183106.8|183200.2|183110.2|183181.2|183091.2|14
1721834940000|2024-07-24 15:29:00|183197.3|183107.3|183188.2|183098.2|183202.5|183112.5|183185.1|183095.1|15
1721834950000|2024-07-24 15:29:10|183188.1|183098.1|183182|183092|183193.9|183103.9|183179.8|183089.8|13
1721834960000|2024-07-24 15:29:20|183181.5|183091.5|183182.9|183092.9|183184.4|183094.4|183181.1|183091.1|8
1721834970000|2024-07-24 15:29:30|183182.6|183092.6|183182.9|183092.9|183182.9|183092.9|183182.6|183092.6|4
1721834980000|2024-07-24 15:29:40|183183|183093|183183.2|183093.2|183183.2|183093.2|183182.9|183092.9|3
1721834990000|2024-07-24 15:29:50|183183.1|183093.1|183177.8|183087.8|183195.8|183105.8|183177.8|183087.8|8
1721835000000|2024-07-24 15:30:00|183181|183091|183173.8|183083.8|183187.6|183097.6|183170.1|183080.1|23
1721835010000|2024-07-24 15:30:10|183176|183086|183174.5|183084.5|183179|183089|183170.8|183080.8|17
1721835020000|2024-07-24 15:30:20|183174.4|183084.4|183180.1|183090.1|183181.1|183091.1|183170.4|183080.4|22
1721835030000|2024-07-24 15:30:30|183177.8|183087.8|183172.5|183082.5|183180.8|183090.8|183163.4|183073.4|22
1721835040000|2024-07-24 15:30:40|183173.2|183083.2|183143.6|183053.6|183174|183084|183143.4|183053.4|24
1721835050000|2024-07-24 15:30:50|183142.9|183052.9|183136.4|183046.4|183149.9|183059.9|183136.4|183046.4|19
1721835060000|2024-07-24 15:31:00|183135.1|183045.1|183118.9|183028.9|183135.1|183045.1|183111.1|183021.1|22
1721835070000|2024-07-24 15:31:10|183117.4|183027.4|183118.3|183028.3|183126.4|183036.4|183114.7|183024.7|20
1721835080000|2024-07-24 15:31:20|183118.4|183028.4|183117.5|183027.5|183123.9|183033.9|183117.4|183027.4|11
1721835090000|2024-07-24 15:31:30|183120.4|183030.4|183112.5|183022.5|183122.5|183032.5|183112.3|183022.3|15
1721835100000|2024-07-24 15:31:40|183110.9|183020.9|183093.5|183003.5|183110.9|183020.9|183093.5|183003.5|12
1721835110000|2024-07-24 15:31:50|183093.6|183003.6|183066.6|182976.6|183094.1|183004.1|183054.5|182964.5|28
1721835120000|2024-07-24 15:32:00|183070.3|182980.3|183069.6|182979.6|183073.2|182983.2|183057.9|182967.9|28
1721835130000|2024-07-24 15:32:10|183066.9|182976.9|183075.1|182985.1|183077.2|182987.2|183063.9|182973.9|24
1721835140000|2024-07-24 15:32:20|183072|182982|183068.3|182978.3|183074.8|182984.8|183061.8|182971.8|17
1721835150000|2024-07-24 15:32:30|183067.2|182977.2|183074.1|182984.1|183074.3|182984.3|183067.2|182977.2|20
1721835160000|2024-07-24 15:32:40|183073.9|182983.9|183070.9|182980.9|183093.4|183003.4|183067|182977|30
1721835170000|2024-07-24 15:32:50|183069.8|182979.8|183071.8|182981.8|183073.2|182983.2|183069.7|182979.7|12
1721835180000|2024-07-24 15:33:00|183071.9|182981.9|183077.9|182987.9|183077.9|182987.9|183063.9|182973.9|26
1721835190000|2024-07-24 15:33:10|183082.9|182992.9|183099.3|183009.3|183099.3|183009.3|183072.7|182982.7|26
1721835200000|2024-07-24 15:33:20|183095.6|183005.6|183126.8|183036.8|183128.7|183038.7|183073.9|182983.9|36
1721835210000|2024-07-24 15:33:30|183126.7|183036.7|183129|183039|183132.6|183042.6|183126.4|183036.4|13
1721835220000|2024-07-24 15:33:40|183128.9|183038.9|183125.4|183035.4|183134.2|183044.2|183125.4|183035.4|22
1721835230000|2024-07-24 15:33:50|183124.5|183034.5|183126|183036|183127.9|183037.9|183124.4|183034.4|16
1721835240000|2024-07-24 15:34:00|183125.8|183035.8|183126.3|183036.3|183128.4|183038.4|183124.9|183034.9|14
1721835250000|2024-07-24 15:34:10|183127.3|183037.3|183127.9|183037.9|183129.1|183039.1|183121.2|183031.2|22
1721835260000|2024-07-24 15:34:20|183136.4|183046.4|183134.4|183044.4|183147|183057|183132.9|183042.9|14
1721835270000|2024-07-24 15:34:30|183144.2|183054.2|183158.3|183068.3|183170.7|183080.7|183130.7|183040.7|25
1721835280000|2024-07-24 15:34:40|183158.9|183068.9|183160.1|183070.1|183161.2|183071.2|183157.7|183067.7|15
1721835290000|2024-07-24 15:34:50|183161|183071|183157.8|183067.8|183163.4|183073.4|183155|183065|15
1721835300000|2024-07-24 15:35:00|183156.9|183066.9|183161|183071|183172.3|183082.3|183156.9|183066.9|22
1721835310000|2024-07-24 15:35:10|183161.4|183071.4|183166.8|183076.8|183179.8|183089.8|183161.4|183071.4|31
1721835320000|2024-07-24 15:35:20|183165.1|183075.1|183161.4|183071.4|183181|183091|183159.7|183069.7|21
1721835330000|2024-07-24 15:35:30|183160.6|183070.6|183166.6|183076.6|183178.6|183088.6|183160.6|183070.6|22
1721835340000|2024-07-24 15:35:40|183167.8|183077.8|183167|183077|183185|183095|183164.2|183074.2|24
1721835350000|2024-07-24 15:35:50|183166.9|183076.9|183163.7|183073.7|183166.9|183076.9|183163.3|183073.3|11
1721835360000|2024-07-24 15:36:00|183162.2|183072.2|183166.1|183076.1|183166.4|183076.4|183160.7|183070.7|9
1721835370000|2024-07-24 15:36:10|183163.3|183073.3|183163.7|183073.7|183176.6|183086.6|183160.2|183070.2|24
1721835380000|2024-07-24 15:36:20|183161|183071|183164.5|183074.5|183177.4|183087.4|183160.1|183070.1|26
1721835390000|2024-07-24 15:36:30|183163.6|183073.6|183164.1|183074.1|183167.4|183077.4|183157|183067|15
1721835400000|2024-07-24 15:36:40|183165.8|183075.8|183150.9|183060.9|183167.8|183077.8|183150.7|183060.7|19
1721835410000|2024-07-24 15:36:50|183150.1|183060.1|183132.3|183042.3|183150.1|183060.1|183130.7|183040.7|16
1721835420000|2024-07-24 15:37:00|183170.4|183080.4|183205.7|183115.7|183206.7|183116.7|183169|183079|26
1721835430000|2024-07-24 15:37:10|183202.9|183112.9|183204.2|183114.2|183211.3|183121.3|183201.9|183111.9|25
1721835440000|2024-07-24 15:37:20|183204.3|183114.3|183203.4|183113.4|183204.6|183114.6|183203.1|183113.1|7
1721835450000|2024-07-24 15:37:30|183203.8|183113.8|183198.9|183108.9|183204|183114|183198.5|183108.5|13
1721835460000|2024-07-24 15:37:40|183203.5|183113.5|183202.5|183112.5|183206.1|183116.1|183202.4|183112.4|17
1721835470000|2024-07-24 15:37:50|183202.8|183112.8|183206.7|183116.7|183207.2|183117.2|183200.1|183110.1|20
1721835480000|2024-07-24 15:38:00|183206.5|183116.5|183203.5|183113.5|183206.5|183116.5|183203.3|183113.3|10
1721835490000|2024-07-24 15:38:10|183201.8|183111.8|183200.4|183110.4|183203.5|183113.5|183199.1|183109.1|10
1721835500000|2024-07-24 15:38:20|183201.9|183111.9|183201.9|183111.9|183203.6|183113.6|183199.9|183109.9|12
1721835510000|2024-07-24 15:38:30|183202|183112|183203.9|183113.9|183205.1|183115.1|183199.9|183109.9|13
1721835520000|2024-07-24 15:38:40|183205.4|183115.4|183197.5|183107.5|183205.4|183115.4|183196.4|183106.4|15
1721835530000|2024-07-24 15:38:50|183198.8|183108.8|183202.3|183112.3|183202.3|183112.3|183195.4|183105.4|7
1721835540000|2024-07-24 15:39:00|183202.2|183112.2|183199.1|183109.1|183203.4|183113.4|183195.7|183105.7|11
1721835550000|2024-07-24 15:39:10|183198.1|183108.1|183199.1|183109.1|183207.1|183117.1|183198.1|183108.1|11
1721835560000|2024-07-24 15:39:20|183202|183112|183200.6|183110.6|183202.1|183112.1|183197.1|183107.1|14
1721835570000|2024-07-24 15:39:30|183200.7|183110.7|183205.9|183115.9|183209.1|183119.1|183200.7|183110.7|16
1721835580000|2024-07-24 15:39:40|183208.4|183118.4|183206.1|183116.1|183211.8|183121.8|183206.1|183116.1|16
1721835590000|2024-07-24 15:39:50|183202.2|183112.2|183206.5|183116.5|183206.5|183116.5|183202.2|183112.2|13
1721835600000|2024-07-24 15:40:00|183203|183113|183201.6|183111.6|183208.2|183118.2|183197.8|183107.8|17
1721835610000|2024-07-24 15:40:10|183201.8|183111.8|183174.5|183084.5|183201.8|183111.8|183172.5|183082.5|17
1721835620000|2024-07-24 15:40:20|183175.5|183085.5|183197|183107|183197|183107|183173.7|183083.7|21
1721835630000|2024-07-24 15:40:30|183195.4|183105.4|183194.5|183104.5|183202.5|183112.5|183194.5|183104.5|17
1721835640000|2024-07-24 15:40:40|183196|183106|183193|183103|183198.1|183108.1|183188.1|183098.1|18
1721835650000|2024-07-24 15:40:50|183192.9|183102.9|183193.9|183103.9|183195.2|183105.2|183188.3|183098.3|19
1721835660000|2024-07-24 15:41:00|183193|183103|183198.4|183108.4|183198.7|183108.7|183192.2|183102.2|19
1721835670000|2024-07-24 15:41:10|183198.3|183108.3|183200.4|183110.4|183202.8|183112.8|183198.3|183108.3|11
1721835680000|2024-07-24 15:41:20|183200.5|183110.5|183200.1|183110.1|183201.6|183111.6|183198.8|183108.8|12
1721835690000|2024-07-24 15:41:30|183198.3|183108.3|183194.5|183104.5|183200.4|183110.4|183192.8|183102.8|16
1721835700000|2024-07-24 15:41:40|183191.4|183101.4|183184.1|183094.1|183191.4|183101.4|183181.2|183091.2|13
1721835710000|2024-07-24 15:41:50|183182.7|183092.7|183190.4|183100.4|183190.4|183100.4|183182.2|183092.2|9
1721835720000|2024-07-24 15:42:00|183188.3|183098.3|183177.7|183087.7|183188.3|183098.3|183177.5|183087.5|11
1721835730000|2024-07-24 15:42:10|183179.6|183089.6|183180.1|183090.1|183180.1|183090.1|183179.6|183089.6|5
1721835740000|2024-07-24 15:42:20|183181.1|183091.1|183185.3|183095.3|183189.5|183099.5|183179.7|183089.7|17
1721835750000|2024-07-24 15:42:30|183181|183091|183184.8|183094.8|183184.8|183094.8|183180.2|183090.2|17
1721835760000|2024-07-24 15:42:40|183184.7|183094.7|183184.1|183094.1|183184.7|183094.7|183183.5|183093.5|15
1721835770000|2024-07-24 15:42:50|183184.2|183094.2|183183.1|183093.1|183185|183095|183181.2|183091.2|7
1721835780000|2024-07-24 15:43:00|183183.2|183093.2|183184.4|183094.4|183185.1|183095.1|183178.4|183088.4|17
1721835790000|2024-07-24 15:43:10|183184.5|183094.5|183192|183102|183192|183102|183183.2|183093.2|13
1721835800000|2024-07-24 15:43:20|183189.6|183099.6|183184.4|183094.4|183189.6|183099.6|183182.1|183092.1|11
1721835810000|2024-07-24 15:43:30|183184.7|183094.7|183199.8|183109.8|183199.8|183109.8|183184.7|183094.7|14
1721835820000|2024-07-24 15:43:40|183201.7|183111.7|183202.9|183112.9|183202.9|183112.9|183198.2|183108.2|7
1721835830000|2024-07-24 15:43:50|183202.2|183112.2|183199.2|183109.2|183202.2|183112.2|183198.9|183108.9|8
1721835840000|2024-07-24 15:44:00|183201.1|183111.1|183198.2|183108.2|183201.2|183111.2|183197|183107|8
1721835850000|2024-07-24 15:44:10|183204.1|183114.1|183202.6|183112.6|183204.4|183114.4|183187.3|183097.3|12
1721835860000|2024-07-24 15:44:20|183203.3|183113.3|183207.6|183117.6|183210.2|183120.2|183203.3|183113.3|16
1721835870000|2024-07-24 15:44:30|183207.7|183117.7|183207.6|183117.6|183207.7|183117.7|183207.6|183117.6|2
1721835880000|2024-07-24 15:44:40|183207.5|183117.5|183207.4|183117.4|183207.5|183117.5|183207.4|183117.4|2
1721835890000|2024-07-24 15:44:50|183206.7|183116.7|183207.2|183117.2|183207.8|183117.8|183204.9|183114.9|12
1721835900000|2024-07-24 15:45:00|183207.8|183117.8|183203.7|183113.7|183208.9|183118.9|183203.7|183113.7|12
1721835910000|2024-07-24 15:45:10|183207.2|183117.2|183211.3|183121.3|183212.4|183122.4|183199|183109|17
1721835920000|2024-07-24 15:45:20|183211.4|183121.4|183211.6|183121.6|183211.6|183121.6|183211.4|183121.4|3
1721835930000|2024-07-24 15:45:30|183208.9|183118.9|183231.1|183141.1|183231.3|183141.3|183207.1|183117.1|18
1721835940000|2024-07-24 15:45:40|183232.8|183142.8|183223.6|183133.6|183232.8|183142.8|183223.6|183133.6|16
1721835950000|2024-07-24 15:45:50|183223.8|183133.8|183228.3|183138.3|183230|183140|183223.8|183133.8|5
1721835960000|2024-07-24 15:46:00|183227|183137|183222.9|183132.9|183227|183137|183222.9|183132.9|8
1721835970000|2024-07-24 15:46:10|183222.2|183132.2|183218.9|183128.9|183223.1|183133.1|183218.9|183128.9|15
1721835980000|2024-07-24 15:46:20|183217.7|183127.7|183218.2|183128.2|183220.9|183130.9|183216.8|183126.8|16
1721835990000|2024-07-24 15:46:30|183219|183129|183221|183131|183221|183131|183216.3|183126.3|11
1721836000000|2024-07-24 15:46:40|183219.1|183129.1|183219.2|183129.2|183223.1|183133.1|183219.1|183129.1|9
1721836010000|2024-07-24 15:46:50|183220.7|183130.7|183223|183133|183227|183137|183219.4|183129.4|12
1721836020000|2024-07-24 15:47:00|183222.2|183132.2|183221.9|183131.9|183223.2|183133.2|183218.3|183128.3|11
1721836030000|2024-07-24 15:47:10|183222|183132|183222.3|183132.3|183224.9|183134.9|183221.9|183131.9|5
1721836040000|2024-07-24 15:47:20|183222.5|183132.5|183202.4|183112.4|183230.4|183140.4|183195.1|183105.1|25
1721836050000|2024-07-24 15:47:30|183200.6|183110.6|183200.3|183110.3|183201|183111|183200.3|183110.3|8
1721836060000|2024-07-24 15:47:40|183200.4|183110.4|183200|183110|183200.4|183110.4|183200|183110|4
1721836070000|2024-07-24 15:47:50|183199.6|183109.6|183202|183112|183202|183112|183199.5|183109.5|9
1721836080000|2024-07-24 15:48:00|183203.7|183113.7|183201.7|183111.7|183204.8|183114.8|183201.6|183111.6|8
1721836090000|2024-07-24 15:48:10|183203|183113|183202.6|183112.6|183203|183113|183202.6|183112.6|4
1721836100000|2024-07-24 15:48:20|183203.3|183113.3|183205.8|183115.8|183205.8|183115.8|183203.3|183113.3|5
1721836110000|2024-07-24 15:48:30|183206.6|183116.6|183202.9|183112.9|183206.7|183116.7|183202.1|183112.1|6
1721836120000|2024-07-24 15:48:40|183202.1|183112.1|183201.6|183111.6|183203.7|183113.7|183199|183109|12
1721836130000|2024-07-24 15:48:50|183201.7|183111.7|183200.8|183110.8|183201.7|183111.7|183200.7|183110.7|7
1721836140000|2024-07-24 15:49:00|183199.9|183109.9|183200.1|183110.1|183200.6|183110.6|183197.4|183107.4|16
1721836150000|2024-07-24 15:49:10|183200.3|183110.3|183202.2|183112.2|183202.5|183112.5|183200.3|183110.3|10
1721836160000|2024-07-24 15:49:20|183200.3|183110.3|183196|183106|183203.4|183113.4|183194.5|183104.5|15
1721836170000|2024-07-24 15:49:30|183195.9|183105.9|183171.3|183081.3|183195.9|183105.9|183169.9|183079.9|17
1721836180000|2024-07-24 15:49:40|183170.5|183080.5|183170.8|183080.8|183170.8|183080.8|183170.5|183080.5|3
1721836190000|2024-07-24 15:49:50|183172.9|183082.9|183174.1|183084.1|183174.2|183084.2|183169.3|183079.3|8
1721836200000|2024-07-24 15:50:00|183176|183086|183180.5|183090.5|183184.6|183094.6|183176|183086|17
1721836210000|2024-07-24 15:50:10|183180.4|183090.4|183181|183091|183181|183091|183178.8|183088.8|10
1721836220000|2024-07-24 15:50:20|183180.5|183090.5|183176.2|183086.2|183180.5|183090.5|183173.3|183083.3|7
1721836230000|2024-07-24 15:50:30|183176.5|183086.5|183173.1|183083.1|183176.5|183086.5|183170.9|183080.9|13
1721836240000|2024-07-24 15:50:40|183172|183082|183173.5|183083.5|183173.5|183083.5|183167.9|183077.9|8
1721836250000|2024-07-24 15:50:50|183173.6|183083.6|183172.5|183082.5|183173.7|183083.7|183169.8|183079.8|5
1721836260000|2024-07-24 15:51:00|183172.9|183082.9|183177.9|183087.9|183177.9|183087.9|183172.9|183082.9|7
1721836270000|2024-07-24 15:51:10|183178|183088|183180.1|183090.1|183183.6|183093.6|183177.1|183087.1|17
1721836280000|2024-07-24 15:51:20|183180.7|183090.7|183176|183086|183180.7|183090.7|183174.6|183084.6|7
1721836290000|2024-07-24 15:51:30|183176.1|183086.1|183171.6|183081.6|183176.2|183086.2|183167.7|183077.7|12
1721836300000|2024-07-24 15:51:40|183177.6|183087.6|183179.7|183089.7|183179.7|183089.7|183177.6|183087.6|8
1721836310000|2024-07-24 15:51:50|183179.1|183089.1|183184.9|183094.9|183185.4|183095.4|183171.9|183081.9|23
1721836320000|2024-07-24 15:52:00|183187.7|183097.7|183191.8|183101.8|183196.9|183106.9|183187.7|183097.7|18
1721836330000|2024-07-24 15:52:10|183192|183102|183193.6|183103.6|183193.7|183103.7|183189.2|183099.2|7
1721836340000|2024-07-24 15:52:20|183195.4|183105.4|183192.6|183102.6|183195.4|183105.4|183192.1|183102.1|10
1721836350000|2024-07-24 15:52:30|183192.7|183102.7|183200.1|183110.1|183200.1|183110.1|183192.7|183102.7|6
1721836360000|2024-07-24 15:52:40|183198.4|183108.4|183195.2|183105.2|183198.4|183108.4|183192.8|183102.8|6
1721836370000|2024-07-24 15:52:50|183192.7|183102.7|183197.7|183107.7|183199.4|183109.4|183192.7|183102.7|7
1721836380000|2024-07-24 15:53:00|183196.3|183106.3|183201|183111|183201|183111|183194.1|183104.1|11
1721836390000|2024-07-24 15:53:10|183202.2|183112.2|183200.2|183110.2|183202.2|183112.2|183200|183110|6
1721836400000|2024-07-24 15:53:20|183200.1|183110.1|183198.9|183108.9|183201.5|183111.5|183198.4|183108.4|4
1721836410000|2024-07-24 15:53:30|183202.1|183112.1|183207.7|183117.7|183209.3|183119.3|183202.1|183112.1|12
1721836420000|2024-07-24 15:53:40|183207.6|183117.6|183200.8|183110.8|183207.8|183117.8|183200.8|183110.8|10
1721836430000|2024-07-24 15:53:50|183200|183110|183198.2|183108.2|183201.3|183111.3|183198.2|183108.2|3
1721836440000|2024-07-24 15:54:00|183199.3|183109.3|183198.7|183108.7|183199.3|183109.3|183197.2|183107.2|4
1721836450000|2024-07-24 15:54:10|183196.8|183106.8|183201.7|183111.7|183201.7|183111.7|183196.5|183106.5|15
1721836460000|2024-07-24 15:54:20|183201.8|183111.8|183205.3|183115.3|183205.8|183115.8|183201.8|183111.8|7
1721836470000|2024-07-24 15:54:30|183205.4|183115.4|183198.1|183108.1|183205.4|183115.4|183198.1|183108.1|6
1721836480000|2024-07-24 15:54:40|183197.1|183107.1|183197.6|183107.6|183197.6|183107.6|183192.7|183102.7|13
1721836490000|2024-07-24 15:54:50|183198.1|183108.1|183202.2|183112.2|183205.3|183115.3|183198.1|183108.1|21
1721836500000|2024-07-24 15:55:00|183202.3|183112.3|183200.7|183110.7|183202.3|183112.3|183199.5|183109.5|7
1721836510000|2024-07-24 15:55:10|183200.6|183110.6|183202.9|183112.9|183203.1|183113.1|183194.6|183104.6|16
1721836520000|2024-07-24 15:55:20|183201.9|183111.9|183201|183111|183201.9|183111.9|183199.1|183109.1|11
1721836530000|2024-07-24 15:55:30|183200.7|183110.7|183201|183111|183201.8|183111.8|183200.7|183110.7|10
1721836540000|2024-07-24 15:55:40|183201.1|183111.1|183202.8|183112.8|183203.7|183113.7|183198.6|183108.6|15
1721836550000|2024-07-24 15:55:50|183204.4|183114.4|183203.9|183113.9|183204.5|183114.5|183202.8|183112.8|8
1721836560000|2024-07-24 15:56:00|183203.8|183113.8|183208.6|183118.6|183208.6|183118.6|183203.1|183113.1|7
1721836570000|2024-07-24 15:56:10|183207.5|183117.5|183207|183117|183207.5|183117.5|183205.7|183115.7|7
1721836580000|2024-07-24 15:56:20|183206.9|183116.9|183203.2|183113.2|183207.3|183117.3|183203|183113|12
1721836590000|2024-07-24 15:56:30|183204.7|183114.7|183212.4|183122.4|183213.5|183123.5|183203.3|183113.3|19
1721836600000|2024-07-24 15:56:40|183212.5|183122.5|183214.3|183124.3|183214.9|183124.9|183210.7|183120.7|15
1721836610000|2024-07-24 15:56:50|183214.2|183124.2|183213.1|183123.1|183214.2|183124.2|183213.1|183123.1|2
1721836620000|2024-07-24 15:57:00|183211.8|183121.8|183209.7|183119.7|183211.8|183121.8|183209.7|183119.7|5
1721836630000|2024-07-24 15:57:10|183209.8|183119.8|183210.9|183120.9|183210.9|183120.9|183209.8|183119.8|5
1721836640000|2024-07-24 15:57:20|183211.5|183121.5|183212.8|183122.8|183213|183123|183211.3|183121.3|6
1721836650000|2024-07-24 15:57:30|183213.3|183123.3|183212.6|183122.6|183215.2|183125.2|183212|183122|8
1721836660000|2024-07-24 15:57:40|183213.8|183123.8|183216.8|183126.8|183217.2|183127.2|183213.8|183123.8|6
1721836670000|2024-07-24 15:57:50|183216.3|183126.3|183216.1|183126.1|183216.3|183126.3|183215.9|183125.9|5
1721836680000|2024-07-24 15:58:00|183217.6|183127.6|183225|183135|183227.7|183137.7|183217.6|183127.6|13
1721836690000|2024-07-24 15:58:10|183225.3|183135.3|183226.6|183136.6|183228.1|183138.1|183225.3|183135.3|10
1721836700000|2024-07-24 15:58:20|183228.2|183138.2|183225.1|183135.1|183228.2|183138.2|183223.5|183133.5|8
1721836710000|2024-07-24 15:58:30|183223.3|183133.3|183220.5|183130.5|183223.3|183133.3|183220.5|183130.5|4
1721836720000|2024-07-24 15:58:40|183220.6|183130.6|183223.8|183133.8|183224|183134|183220.5|183130.5|5
1721836730000|2024-07-24 15:58:50|183222.1|183132.1|183221.3|183131.3|183222.6|183132.6|183218.5|183128.5|14
1721836740000|2024-07-24 15:59:00|183221.4|183131.4|183221.6|183131.6|183222.6|183132.6|183221.1|183131.1|8
1721836750000|2024-07-24 15:59:10|183221.7|183131.7|183224|183134|183224.1|183134.1|183221.7|183131.7|6
1721836760000|2024-07-24 15:59:20|183225.3|183135.3|183224.2|183134.2|183228.1|183138.1|183221|183131|15
1721836770000|2024-07-24 15:59:30|183224.3|183134.3|183223.3|183133.3|183224.7|183134.7|183221.4|183131.4|6
1721836780000|2024-07-24 15:59:40|183228|183138|183228.2|183138.2|183230.5|183140.5|183227.9|183137.9|5
1721836790000|2024-07-24 15:59:50|183227.3|183137.3|183227.4|183137.4|183229.1|183139.1|183226.2|183136.2|12
1721836800000|2024-07-24 16:00:00|183226.5|183136.5|183222.2|183132.2|183229.7|183139.7|183222.2|183132.2|17
1721836810000|2024-07-24 16:00:10|183222.1|183132.1|183229.1|183139.1|183229.3|183139.3|183222.1|183132.1|10
1721836820000|2024-07-24 16:00:20|183229|183139|183224.5|183134.5|183229|183139|183224|183134|4
1721836830000|2024-07-24 16:00:30|183229.2|183139.2|183224.7|183134.7|183229.3|183139.3|183224.6|183134.6|6
1721836840000|2024-07-24 16:00:40|183224.9|183134.9|183316.3|183226.3|183324.9|183234.9|183224.9|183134.9|22
1721836850000|2024-07-24 16:00:50|183316.4|183226.4|183313.1|183223.1|183325.1|183235.1|183312.8|183222.8|20
1721836860000|2024-07-24 16:01:00|183312.3|183222.3|183318.5|183228.5|183322.8|183232.8|183309.2|183219.2|10
1721836870000|2024-07-24 16:01:10|183321.9|183231.9|183316.6|183226.6|183323.5|183233.5|183298.5|183208.5|20
1721836880000|2024-07-24 16:01:20|183315.8|183225.8|183306.7|183216.7|183315.8|183225.8|183306.6|183216.6|6
1721836890000|2024-07-24 16:01:30|183302.6|183212.6|183299.3|183209.3|183302.6|183212.6|183299.1|183209.1|5
1721836900000|2024-07-24 16:01:40|183301.4|183211.4|183299.3|183209.3|183301.4|183211.4|183299.3|183209.3|4
1721836910000|2024-07-24 16:01:50|183303.5|183213.5|183302.2|183212.2|183303.6|183213.6|183300.1|183210.1|7
1721836920000|2024-07-24 16:02:00|183300.2|183210.2|183314|183224|183315|183225|183300.2|183210.2|20
1721836930000|2024-07-24 16:02:10|183313.4|183223.4|183309.8|183219.8|183317.3|183227.3|183309.1|183219.1|13
1721836940000|2024-07-24 16:02:20|183308.7|183218.7|183310.4|183220.4|183310.4|183220.4|183308.7|183218.7|7
1721836950000|2024-07-24 16:02:30|183310.3|183220.3|183312.6|183222.6|183314.8|183224.8|183309.6|183219.6|9
1721836960000|2024-07-24 16:02:40|183312.7|183222.7|183311.4|183221.4|183312.9|183222.9|183311.4|183221.4|5
1721836970000|2024-07-24 16:02:50|183313.3|183223.3|183316.4|183226.4|183316.5|183226.5|183312.5|183222.5|7
1721836980000|2024-07-24 16:03:00|183319.8|183229.8|183318.9|183228.9|183320.6|183230.6|183317.6|183227.6|7
1721836990000|2024-07-24 16:03:10|183317.7|183227.7|183319.1|183229.1|183320.1|183230.1|183314.4|183224.4|17
1721837000000|2024-07-24 16:03:20|183319.6|183229.6|183311.5|183221.5|183319.6|183229.6|183309.2|183219.2|16
1721837010000|2024-07-24 16:03:30|183311.6|183221.6|183313.4|183223.4|183318.4|183228.4|183311.6|183221.6|16
1721837020000|2024-07-24 16:03:40|183311.9|183221.9|183320.5|183230.5|183320.7|183230.7|183311.9|183221.9|9
1721837030000|2024-07-24 16:03:50|183320.4|183230.4|183316.3|183226.3|183320.4|183230.4|183314.7|183224.7|9
1721837040000|2024-07-24 16:04:00|183319.2|183229.2|183314.2|183224.2|183324.5|183234.5|183313.9|183223.9|11
1721837050000|2024-07-24 16:04:10|183315.5|183225.5|183316.9|183226.9|183319|183229|183315.5|183225.5|7
1721837060000|2024-07-24 16:04:20|183316.8|183226.8|183322.4|183232.4|183322.4|183232.4|183316.8|183226.8|9
1721837070000|2024-07-24 16:04:30|183322.3|183232.3|183342.6|183252.6|183344.6|183254.6|183322.3|183232.3|16
1721837080000|2024-07-24 16:04:40|183341.6|183251.6|183345.6|183255.6|183348.8|183258.8|183341.2|183251.2|13
1721837090000|2024-07-24 16:04:50|183344.6|183254.6|183354.8|183264.8|183356.2|183266.2|183341.5|183251.5|19
1721837100000|2024-07-24 16:05:00|183355|183265|183357.7|183267.7|183357.7|183267.7|183355|183265|5
1721837110000|2024-07-24 16:05:10|183358.4|183268.4|183361.6|183271.6|183361.8|183271.8|183358.2|183268.2|7
1721837120000|2024-07-24 16:05:20|183361.4|183271.4|183354.3|183264.3|183364|183274|183354.3|183264.3|14
1721837130000|2024-07-24 16:05:30|183354.1|183264.1|183360.5|183270.5|183362|183272|183353.4|183263.4|11
1721837140000|2024-07-24 16:05:40|183360.3|183270.3|183426.6|183336.6|183429.5|183339.5|183360.3|183270.3|28
1721837150000|2024-07-24 16:05:50|183428.3|183338.3|183416.1|183326.1|183429|183339|183409|183319|21
1721837160000|2024-07-24 16:06:00|183419.3|183329.3|183436.6|183346.6|183446.2|183356.2|183419.3|183329.3|25
1721837170000|2024-07-24 16:06:10|183437.6|183347.6|183428.7|183338.7|183439.4|183349.4|183427.8|183337.8|17
1721837180000|2024-07-24 16:06:20|183429|183339|183432.3|183342.3|183433.9|183343.9|183427.7|183337.7|14
1721837190000|2024-07-24 16:06:30|183428.3|183338.3|183429.2|183339.2|183430|183340|183427.3|183337.3|10
1721837200000|2024-07-24 16:06:40|183428.9|183338.9|183434.2|183344.2|183434.2|183344.2|183423|183333|11
1721837210000|2024-07-24 16:06:50|183434|183344|183427.5|183337.5|183434.8|183344.8|183422.1|183332.1|16
1721837220000|2024-07-24 16:07:00|183429|183339|183434.3|183344.3|183434.3|183344.3|183426.9|183336.9|9
1721837230000|2024-07-24 16:07:10|183430.2|183340.2|183423.8|183333.8|183433.5|183343.5|183423.8|183333.8|14
1721837240000|2024-07-24 16:07:20|183423.9|183333.9|183430.9|183340.9|183433.9|183343.9|183420.5|183330.5|18
1721837250000|2024-07-24 16:07:30|183429.1|183339.1|183432.9|183342.9|183432.9|183342.9|183427.2|183337.2|12
1721837260000|2024-07-24 16:07:40|183429.8|183339.8|183425|183335|183432.9|183342.9|183420.8|183330.8|11
1721837270000|2024-07-24 16:07:50|183428.9|183338.9|183425.7|183335.7|183430.9|183340.9|183425.3|183335.3|15
1721837280000|2024-07-24 16:08:00|183425.6|183335.6|183429|183339|183429.6|183339.6|183421.7|183331.7|12
1721837290000|2024-07-24 16:08:10|183427.7|183337.7|183428.5|183338.5|183428.5|183338.5|183420.6|183330.6|9
1721837300000|2024-07-24 16:08:20|183429|183339|183430.1|183340.1|183435.2|183345.2|183428.1|183338.1|13
1721837310000|2024-07-24 16:08:30|183434.3|183344.3|183434.3|183344.3|183440.4|183350.4|183434|183344|15
1721837320000|2024-07-24 16:08:40|183432.7|183342.7|183439.6|183349.6|183439.6|183349.6|183432.7|183342.7|15
1721837330000|2024-07-24 16:08:50|183438.4|183348.4|183430.9|183340.9|183438.4|183348.4|183430.6|183340.6|10
1721837340000|2024-07-24 16:09:00|183428.6|183338.6|183427.5|183337.5|183434.2|183344.2|183427.5|183337.5|20
1721837350000|2024-07-24 16:09:10|183430.8|183340.8|183421.9|183331.9|183430.8|183340.8|183421.1|183331.1|9
1721837360000|2024-07-24 16:09:20|183422.9|183332.9|183429.9|183339.9|183430|183340|183422.9|183332.9|10
1721837370000|2024-07-24 16:09:30|183422.9|183332.9|183424.5|183334.5|183426.7|183336.7|183421.7|183331.7|8
1721837380000|2024-07-24 16:09:40|183425.3|183335.3|183430.9|183340.9|183431.8|183341.8|183424.2|183334.2|11
1721837390000|2024-07-24 16:09:50|183432.1|183342.1|183426.8|183336.8|183432.1|183342.1|183426.8|183336.8|5
1721837400000|2024-07-24 16:10:00|183425.7|183335.7|183427.5|183337.5|183428.7|183338.7|183425.1|183335.1|8
1721837410000|2024-07-24 16:10:10|183424.9|183334.9|183427.2|183337.2|183427.2|183337.2|183422.5|183332.5|7
1721837420000|2024-07-24 16:10:20|183427.5|183337.5|183449.3|183359.3|183450.5|183360.5|183427.3|183337.3|8
1721837430000|2024-07-24 16:10:30|183446.2|183356.2|183442.6|183352.6|183447.4|183357.4|183438.8|183348.8|12
1721837440000|2024-07-24 16:10:40|183442.9|183352.9|183427.8|183337.8|183442.9|183352.9|183417.8|183327.8|25
1721837450000|2024-07-24 16:10:50|183428.2|183338.2|183425.1|183335.1|183429.1|183339.1|183425.1|183335.1|6
1721837460000|2024-07-24 16:11:00|183426.3|183336.3|183414.1|183324.1|183427.4|183337.4|183414.1|183324.1|4
1721837470000|2024-07-24 16:11:10|183406.8|183316.8|183365.3|183275.3|183406.8|183316.8|183358.1|183268.1|14
1721837480000|2024-07-24 16:11:20|183365.6|183275.6|183364.3|183274.3|183365.6|183275.6|183363.3|183273.3|6
1721837490000|2024-07-24 16:11:30|183366.6|183276.6|183367|183277|183368|183278|183360.4|183270.4|10
1721837500000|2024-07-24 16:11:40|183364.8|183274.8|183363.7|183273.7|183365.4|183275.4|183362.8|183272.8|11
1721837510000|2024-07-24 16:11:50|183362.1|183272.1|183361.6|183271.6|183363.3|183273.3|183361.6|183271.6|6
1721837520000|2024-07-24 16:12:00|183362|183272|183372.2|183282.2|183372.2|183282.2|183362|183272|11
1721837530000|2024-07-24 16:12:10|183375.5|183285.5|183375.6|183285.6|183378.5|183288.5|183373|183283|10
1721837540000|2024-07-24 16:12:20|183374.1|183284.1|183386.7|183296.7|183386.7|183296.7|183373|183283|16
1721837550000|2024-07-24 16:12:30|183386.5|183296.5|183380.9|183290.9|183386.5|183296.5|183379.9|183289.9|15
1721837570000|2024-07-24 16:12:50|183380.5|183290.5|183394.7|183304.7|183396|183306|183380.5|183290.5|10
1721837580000|2024-07-24 16:13:00|183394.9|183304.9|183416|183326|183416|183326|183394.1|183304.1|21
1721837590000|2024-07-24 16:13:10|183415.8|183325.8|183418.3|183328.3|183424.2|183334.2|183415.6|183325.6|17
1721837600000|2024-07-24 16:13:20|183417.9|183327.9|183416.9|183326.9|183424.4|183334.4|183416.9|183326.9|10
1721837610000|2024-07-24 16:13:30|183413.5|183323.5|183403.3|183313.3|183413.5|183323.5|183402.8|183312.8|9
1721837620000|2024-07-24 16:13:40|183403.1|183313.1|183400.8|183310.8|183403.1|183313.1|183400.7|183310.7|7
1721837630000|2024-07-24 16:13:50|183400.7|183310.7|183395|183305|183400.7|183310.7|183393.3|183303.3|8
1721837640000|2024-07-24 16:14:00|183395.2|183305.2|183395.3|183305.3|183395.3|183305.3|183395.2|183305.2|4
1721837650000|2024-07-24 16:14:10|183395.1|183305.1|183393.5|183303.5|183395.1|183305.1|183388.4|183298.4|10
1721837660000|2024-07-24 16:14:20|183393.8|183303.8|183385|183295|183393.8|183303.8|183385|183295|8
1721837670000|2024-07-24 16:14:30|183390.3|183300.3|183396.4|183306.4|183396.8|183306.8|183390.3|183300.3|4
1721837680000|2024-07-24 16:14:40|183395.3|183305.3|183383.2|183293.2|183397.3|183307.3|183383.2|183293.2|14
1721837690000|2024-07-24 16:14:50|183385.2|183295.2|183385.2|183295.2|183385.2|183295.2|183384.2|183294.2|7
1721837700000|2024-07-24 16:15:00|183385|183295|183379.8|183289.8|183385|183295|183379.5|183289.5|8
1721837710000|2024-07-24 16:15:10|183380.1|183290.1|183380.1|183290.1|183380.1|183290.1|183380.1|183290.1|1
1721837720000|2024-07-24 16:15:20|183380.3|183290.3|183380|183290|183380.3|183290.3|183380|183290|2
1721837730000|2024-07-24 16:15:30|183379.9|183289.9|183379.9|183289.9|183379.9|183289.9|183379.9|183289.9|1
1721837740000|2024-07-24 16:15:40|183377.3|183287.3|183375.1|183285.1|183378.9|183288.9|183375.1|183285.1|5
1721837750000|2024-07-24 16:15:50|183375|183285|183379.8|183289.8|183379.9|183289.9|183373.5|183283.5|12
1721837760000|2024-07-24 16:16:00|183380.1|183290.1|183379.9|183289.9|183380.1|183290.1|183379.1|183289.1|8
1721837770000|2024-07-24 16:16:10|183383.1|183293.1|183384.6|183294.6|183385.6|183295.6|183383.1|183293.1|6
1721837780000|2024-07-24 16:16:20|183385|183295|183388.2|183298.2|183388.2|183298.2|183384.5|183294.5|7
1721837790000|2024-07-24 16:16:30|183386.6|183296.6|183382.8|183292.8|183393.2|183303.2|183382.8|183292.8|13
1721837800000|2024-07-24 16:16:40|183381.7|183291.7|183381.5|183291.5|183382.8|183292.8|183377.7|183287.7|8
1721837810000|2024-07-24 16:16:50|183381.3|183291.3|183381.3|183291.3|183381.3|183291.3|183381.3|183291.3|1
1721837820000|2024-07-24 16:17:00|183376.7|183286.7|183379.2|183289.2|183379.2|183289.2|183375.3|183285.3|6
1721837830000|2024-07-24 16:17:10|183376.2|183286.2|183367.2|183277.2|183376.2|183286.2|183366.4|183276.4|12
1721837840000|2024-07-24 16:17:20|183366.9|183276.9|183255.6|183165.6|183366.9|183276.9|183255.6|183165.6|26
1721837850000|2024-07-24 16:17:30|183257.4|183167.4|183233.4|183143.4|183261|183171|183226.8|183136.8|28
1721837860000|2024-07-24 16:17:40|183230|183140|183224.8|183134.8|183230|183140|183216.4|183126.4|23
1721837870000|2024-07-24 16:17:50|183225.1|183135.1|183217.7|183127.7|183241.2|183151.2|183217.5|183127.5|22
1721837880000|2024-07-24 16:18:00|183223.1|183133.1|183218.7|183128.7|183226.1|183136.1|183212.4|183122.4|13
1721837890000|2024-07-24 16:18:10|183217.9|183127.9|183213.5|183123.5|183217.9|183127.9|183209.1|183119.1|11
1721837900000|2024-07-24 16:18:20|183213.2|183123.2|183213.3|183123.3|183213.6|183123.6|183209.1|183119.1|13
1721837910000|2024-07-24 16:18:30|183217.4|183127.4|183228.9|183138.9|183234.8|183144.8|183215.7|183125.7|21
1721837920000|2024-07-24 16:18:40|183228.8|183138.8|183235.7|183145.7|183238.2|183148.2|183218.7|183128.7|16
1721837930000|2024-07-24 16:18:50|183235.5|183145.5|183235.1|183145.1|183235.5|183145.5|183235.1|183145.1|3
1721837940000|2024-07-24 16:19:00|183234.8|183144.8|183224.8|183134.8|183234.8|183144.8|183223.8|183133.8|19
1721837950000|2024-07-24 16:19:10|183225.6|183135.6|183226.5|183136.5|183228.9|183138.9|183225.2|183135.2|5
1721837960000|2024-07-24 16:19:20|183225.8|183135.8|183235.6|183145.6|183243.1|183153.1|183225.8|183135.8|19
1721837970000|2024-07-24 16:19:30|183235.5|183145.5|183235.5|183145.5|183240.9|183150.9|183233.1|183143.1|21
1721837980000|2024-07-24 16:19:40|183237.1|183147.1|183235.4|183145.4|183237.1|183147.1|183233.7|183143.7|9
1721837990000|2024-07-24 16:19:50|183232|183142|183232|183142|183232.1|183142.1|183232|183142|3
1721838000000|2024-07-24 16:20:00|183232.1|183142.1|183232.1|183142.1|183235.4|183145.4|183232.1|183142.1|3
1721838010000|2024-07-24 16:20:10|183232|183142|183237.9|183147.9|183237.9|183147.9|183231.9|183141.9|7
1721838020000|2024-07-24 16:20:20|183235.3|183145.3|183226.2|183136.2|183235.3|183145.3|183226.2|183136.2|11
1721838030000|2024-07-24 16:20:30|183224|183134|183237.6|183147.6|183237.6|183147.6|183224|183134|14
1721838040000|2024-07-24 16:20:40|183235|183145|183231.5|183141.5|183235|183145|183227.6|183137.6|10
1721838050000|2024-07-24 16:20:50|183233|183143|183234.9|183144.9|183234.9|183144.9|183228.8|183138.8|9
1721838060000|2024-07-24 16:21:00|183240.1|183150.1|183222|183132|183240.1|183150.1|183222|183132|15
1721838070000|2024-07-24 16:21:10|183222.2|183132.2|183223.8|183133.8|183223.8|183133.8|183222.2|183132.2|2
1721838080000|2024-07-24 16:21:20|183223.7|183133.7|183232.4|183142.4|183235.2|183145.2|183223.7|183133.7|11
1721838090000|2024-07-24 16:21:30|183232.6|183142.6|183235|183145|183235|183145|183228.1|183138.1|13
1721838100000|2024-07-24 16:21:40|183230.8|183140.8|183224.6|183134.6|183231|183141|183224.6|183134.6|9
1721838110000|2024-07-24 16:21:50|183223.6|183133.6|183220.1|183130.1|183230.4|183140.4|183207.8|183117.8|19
1721838120000|2024-07-24 16:22:00|183220|183130|183215.9|183125.9|183220|183130|183211.9|183121.9|9
1721838130000|2024-07-24 16:22:10|183212.8|183122.8|183205.2|183115.2|183212.8|183122.8|183205.2|183115.2|6
1721838140000|2024-07-24 16:22:20|183205.7|183115.7|183203.7|183113.7|183211.3|183121.3|183200.4|183110.4|13
1721838150000|2024-07-24 16:22:30|183163.5|183073.5|183150.7|183060.7|183163.8|183073.8|183142.9|183052.9|14
1721838160000|2024-07-24 16:22:40|183150.3|183060.3|183140.8|183050.8|183150.3|183060.3|183140.8|183050.8|15
1721838170000|2024-07-24 16:22:50|183140.6|183050.6|183139.5|183049.5|183145.5|183055.5|183139|183049|17
1721838180000|2024-07-24 16:23:00|183139.3|183049.3|183132.1|183042.1|183139.3|183049.3|183132|183042|18
1721838190000|2024-07-24 16:23:10|183132.2|183042.2|183132.8|183042.8|183136.6|183046.6|183129.1|183039.1|17
1721838200000|2024-07-24 16:23:20|183135.9|183045.9|183134.7|183044.7|183137.5|183047.5|183134.7|183044.7|5
1721838210000|2024-07-24 16:23:30|183133.2|183043.2|183135.9|183045.9|183139|183049|183133.2|183043.2|12
1721838220000|2024-07-24 16:23:40|183141.8|183051.8|183137.2|183047.2|183143.3|183053.3|183137|183047|12
1721838230000|2024-07-24 16:23:50|183140.1|183050.1|183153|183063|183153.4|183063.4|183138.1|183048.1|7
1721838240000|2024-07-24 16:24:00|183154|183064|183163.4|183073.4|183163.4|183073.4|183154|183064|5
1721838250000|2024-07-24 16:24:10|183161.8|183071.8|183177|183087|183177|183087|183161.8|183071.8|2
1721838260000|2024-07-24 16:24:20|183198.6|183108.6|183182.6|183092.6|183198.6|183108.6|183182.6|183092.6|20
1721838270000|2024-07-24 16:24:30|183183|183093|183148.9|183058.9|183183|183093|183145.3|183055.3|17
1721838280000|2024-07-24 16:24:40|183148.7|183058.7|183144|183054|183154.5|183064.5|183142.1|183052.1|25
1721838290000|2024-07-24 16:24:50|183150.4|183060.4|183151.3|183061.3|183152.5|183062.5|183143.9|183053.9|25
1721838300000|2024-07-24 16:25:00|183149.3|183059.3|183150.9|183060.9|183157.8|183067.8|183148.3|183058.3|18
1721838310000|2024-07-24 16:25:10|183153.1|183063.1|183154|183064|183155.6|183065.6|183152.4|183062.4|8
1721838320000|2024-07-24 16:25:20|183154.1|183064.1|183164.7|183074.7|183164.7|183074.7|183154.1|183064.1|10
1721838330000|2024-07-24 16:25:30|183164.6|183074.6|183159.5|183069.5|183165.3|183075.3|183159.5|183069.5|9
1721838340000|2024-07-24 16:25:40|183158.8|183068.8|183167.3|183077.3|183167.3|183077.3|183158.8|183068.8|7
1721838350000|2024-07-24 16:25:50|183167.2|183077.2|183165.8|183075.8|183167.2|183077.2|183164.8|183074.8|7
1721838360000|2024-07-24 16:26:00|183165.9|183075.9|183237.9|183147.9|183238.5|183148.5|183165.9|183075.9|16
1721838370000|2024-07-24 16:26:10|183237.7|183147.7|183228.1|183138.1|183237.7|183147.7|183220.5|183130.5|11
1721838380000|2024-07-24 16:26:20|183228.3|183138.3|183228.8|183138.8|183229.6|183139.6|183218.9|183128.9|22
1721838390000|2024-07-24 16:26:30|183230.5|183140.5|183224.8|183134.8|183230.6|183140.6|183224.3|183134.3|18
1721838400000|2024-07-24 16:26:40|183224.7|183134.7|183211.7|183121.7|183224.7|183134.7|183211.7|183121.7|18
1721838410000|2024-07-24 16:26:50|183211.6|183121.6|183230.9|183140.9|183230.9|183140.9|183211.6|183121.6|18
1721838420000|2024-07-24 16:27:00|183228.1|183138.1|183227.3|183137.3|183228.1|183138.1|183222.4|183132.4|16
1721838430000|2024-07-24 16:27:10|183229|183139|183229.6|183139.6|183230.7|183140.7|183229|183139|8
1721838440000|2024-07-24 16:27:20|183224.3|183134.3|183217.8|183127.8|183224.3|183134.3|183216.8|183126.8|10
1721838450000|2024-07-24 16:27:30|183218.8|183128.8|183201.7|183111.7|183222.4|183132.4|183200.9|183110.9|13
1721838460000|2024-07-24 16:27:40|183201.6|183111.6|183214.4|183124.4|183214.4|183124.4|183201.3|183111.3|16
1721838470000|2024-07-24 16:27:50|183214.7|183124.7|183249.6|183159.6|183262.5|183172.5|183211.8|183121.8|25
1721838480000|2024-07-24 16:28:00|183248.8|183158.8|183230.2|183140.2|183248.9|183158.9|183230.2|183140.2|24
1721838490000|2024-07-24 16:28:10|183230.9|183140.9|183220.9|183130.9|183230.9|183140.9|183218.6|183128.6|14
1721838500000|2024-07-24 16:28:20|183222.8|183132.8|183215.4|183125.4|183223.7|183133.7|183212.9|183122.9|19
1721838510000|2024-07-24 16:28:30|183213.7|183123.7|183215|183125|183219.5|183129.5|183212.5|183122.5|13
1721838520000|2024-07-24 16:28:40|183214.9|183124.9|183218.9|183128.9|183220.6|183130.6|183213.6|183123.6|12
1721838530000|2024-07-24 16:28:50|183221.1|183131.1|183231.7|183141.7|183231.7|183141.7|183218.3|183128.3|14
1721838540000|2024-07-24 16:29:00|183231.3|183141.3|183225.6|183135.6|183232.9|183142.9|183225.6|183135.6|13
1721838550000|2024-07-24 16:29:10|183225.1|183135.1|183224.2|183134.2|183225.4|183135.4|183221.8|183131.8|10
1721838560000|2024-07-24 16:29:20|183225.1|183135.1|183221.6|183131.6|183225.1|183135.1|183221.6|183131.6|8
1721838570000|2024-07-24 16:29:30|183219.7|183129.7|183220.5|183130.5|183220.6|183130.6|183215.9|183125.9|10
1721838580000|2024-07-24 16:29:40|183220.6|183130.6|183219.4|183129.4|183220.6|183130.6|183219.3|183129.3|4
1721838590000|2024-07-24 16:29:50|183217.7|183127.7|183220.8|183130.8|183229.6|183139.6|183216.9|183126.9|19
1721838600000|2024-07-24 16:30:00|183220.2|183130.2|183221.8|183131.8|183226.3|183136.3|183220.2|183130.2|13
1721838610000|2024-07-24 16:30:10|183225.5|183135.5|183212|183122|183225.5|183135.5|183211.7|183121.7|15
1721838620000|2024-07-24 16:30:20|183211.4|183121.4|183214.4|183124.4|183214.9|183124.9|183211.4|183121.4|5
1721838630000|2024-07-24 16:30:30|183214.3|183124.3|183222.1|183132.1|183222.2|183132.2|183213|183123|12
1721838640000|2024-07-24 16:30:40|183223.9|183133.9|183225.7|183135.7|183230.2|183140.2|183218|183128|19
1721838650000|2024-07-24 16:30:50|183224.4|183134.4|183221.3|183131.3|183232.3|183142.3|183219.7|183129.7|26
1721838660000|2024-07-24 16:31:00|183222.3|183132.3|183225.5|183135.5|183225.5|183135.5|183218.2|183128.2|11
1721838670000|2024-07-24 16:31:10|183225.9|183135.9|183233.2|183143.2|183235.6|183145.6|183223.7|183133.7|19
1721838680000|2024-07-24 16:31:20|183227.6|183137.6|183234.3|183144.3|183234.3|183144.3|183226.6|183136.6|11
1721838690000|2024-07-24 16:31:30|183234.2|183144.2|183229.5|183139.5|183235.1|183145.1|183229.5|183139.5|12
1721838700000|2024-07-24 16:31:40|183228.8|183138.8|183230.1|183140.1|183235.4|183145.4|183227.8|183137.8|9
1721838710000|2024-07-24 16:31:50|183230|183140|183236.1|183146.1|183236.1|183146.1|183230|183140|7
1721838720000|2024-07-24 16:32:00|183233.7|183143.7|183225.7|183135.7|183233.7|183143.7|183224.8|183134.8|12
1721838730000|2024-07-24 16:32:10|183226.1|183136.1|183227|183137|183230.3|183140.3|183224|183134|12
1721838740000|2024-07-24 16:32:20|183226|183136|183226|183136|183227|183137|183225.7|183135.7|11
1721838750000|2024-07-24 16:32:30|183225|183135|183223.3|183133.3|183225.5|183135.5|183220.6|183130.6|9
1721838760000|2024-07-24 16:32:40|183222.9|183132.9|183219|183129|183222.9|183132.9|183218.6|183128.6|7
1721838770000|2024-07-24 16:32:50|183226.6|183136.6|183211.8|183121.8|183226.6|183136.6|183210.1|183120.1|13
1721838780000|2024-07-24 16:33:00|183211.9|183121.9|183211.5|183121.5|183213.8|183123.8|183207.2|183117.2|13
1721838790000|2024-07-24 16:33:10|183212.5|183122.5|183212.1|183122.1|183214.5|183124.5|183211.3|183121.3|7
1721838800000|2024-07-24 16:33:20|183214.5|183124.5|183213.6|183123.6|183216.3|183126.3|183213.3|183123.3|9
1721838810000|2024-07-24 16:33:30|183213.2|183123.2|183211.6|183121.6|183213.2|183123.2|183211.6|183121.6|5
1721838820000|2024-07-24 16:33:40|183211.5|183121.5|183215.1|183125.1|183215.1|183125.1|183206.6|183116.6|8
1721838830000|2024-07-24 16:33:50|183212.5|183122.5|183211.6|183121.6|183212.5|183122.5|183210.2|183120.2|10
1721838840000|2024-07-24 16:34:00|183212.3|183122.3|183219.6|183129.6|183220.3|183130.3|183212.3|183122.3|15
1721838850000|2024-07-24 16:34:10|183221.5|183131.5|183215.2|183125.2|183221.5|183131.5|183214.9|183124.9|12
1721838860000|2024-07-24 16:34:20|183218|183128|183213.4|183123.4|183218.4|183128.4|183213.4|183123.4|9
1721838870000|2024-07-24 16:34:30|183214.3|183124.3|183167.2|183077.2|183220.5|183130.5|183167.2|183077.2|14
1721838880000|2024-07-24 16:34:40|183165.6|183075.6|183176.6|183086.6|183176.7|183086.7|183159.7|183069.7|14
1721838890000|2024-07-24 16:34:50|183177.7|183087.7|183178.7|183088.7|183186.2|183096.2|183177.7|183087.7|18
1721838900000|2024-07-24 16:35:00|183178|183088|183175.7|183085.7|183178|183088|183175.6|183085.6|7
1721838910000|2024-07-24 16:35:10|183178.6|183088.6|183168.1|183078.1|183179.5|183089.5|183168.1|183078.1|24
1721838920000|2024-07-24 16:35:20|183168.2|183078.2|183181.2|183091.2|183181.2|183091.2|183168.2|183078.2|16
1721838930000|2024-07-24 16:35:30|183180.9|183090.9|183181.6|183091.6|183185.9|183095.9|183179.1|183089.1|11
1721838940000|2024-07-24 16:35:40|183182.7|183092.7|183177.9|183087.9|183190.2|183100.2|183177.1|183087.1|16
1721838950000|2024-07-24 16:35:50|183177.8|183087.8|183175.7|183085.7|183178|183088|183172.5|183082.5|16
1721838960000|2024-07-24 16:36:00|183177.5|183087.5|183179.1|183089.1|183181.8|183091.8|183177.5|183087.5|15
1721838970000|2024-07-24 16:36:10|183177.9|183087.9|183176.8|183086.8|183180.1|183090.1|183176.8|183086.8|8
1721838980000|2024-07-24 16:36:20|183178.8|183088.8|183169.9|183079.9|183178.9|183088.9|183166.3|183076.3|19
1721838990000|2024-07-24 16:36:30|183169.3|183079.3|183170.1|183080.1|183174.6|183084.6|183169.3|183079.3|9
1721839000000|2024-07-24 16:36:40|183170.6|183080.6|183167.9|183077.9|183171.3|183081.3|183167.3|183077.3|7
1721839010000|2024-07-24 16:36:50|183165.8|183075.8|183169.2|183079.2|183169.2|183079.2|183165.8|183075.8|6
1721839020000|2024-07-24 16:37:00|183175|183085|183183|183093|183185.1|183095.1|183175|183085|24
1721839030000|2024-07-24 16:37:10|183187.9|183097.9|183179.5|183089.5|183187.9|183097.9|183179.4|183089.4|18
1721839040000|2024-07-24 16:37:20|183180.6|183090.6|183181.9|183091.9|183186.7|183096.7|183180.6|183090.6|9
1721839050000|2024-07-24 16:37:30|183180.6|183090.6|183184.8|183094.8|183184.8|183094.8|183180.5|183090.5|8
1721839060000|2024-07-24 16:37:40|183230.1|183140.1|183240|183150|183248.2|183158.2|183229.2|183139.2|19
1721839070000|2024-07-24 16:37:50|183242.7|183152.7|183236.7|183146.7|183242.7|183152.7|183236.7|183146.7|21
1721839080000|2024-07-24 16:38:00|183236.4|183146.4|183230.7|183140.7|183239.2|183149.2|183228.5|183138.5|24
1721839090000|2024-07-24 16:38:10|183228.9|183138.9|183229.1|183139.1|183230.8|183140.8|183227.2|183137.2|12
1721839100000|2024-07-24 16:38:20|183229.3|183139.3|183220.5|183130.5|183229.3|183139.3|183217.1|183127.1|13
1721839110000|2024-07-24 16:38:30|183219.8|183129.8|183212.3|183122.3|183219.8|183129.8|183207.7|183117.7|13
1721839120000|2024-07-24 16:38:40|183213.6|183123.6|183215.1|183125.1|183218.3|183128.3|183213.6|183123.6|9
1721839130000|2024-07-24 16:38:50|183213.5|183123.5|183210.3|183120.3|183213.5|183123.5|183210.2|183120.2|7
1721839140000|2024-07-24 16:39:00|183211.3|183121.3|183224.4|183134.4|183224.4|183134.4|183211.3|183121.3|22
1721839150000|2024-07-24 16:39:10|183224.5|183134.5|183225.2|183135.2|183225.2|183135.2|183223.9|183133.9|8
1721839160000|2024-07-24 16:39:20|183227.5|183137.5|183233.2|183143.2|183233.2|183143.2|183224.3|183134.3|16
1721839170000|2024-07-24 16:39:30|183234.4|183144.4|183228|183138|183234.4|183144.4|183225.9|183135.9|10
1721839180000|2024-07-24 16:39:40|183228.8|183138.8|183229.2|183139.2|183229.2|183139.2|183228.8|183138.8|2
1721839190000|2024-07-24 16:39:50|183237.1|183147.1|183228.6|183138.6|183242.5|183152.5|183228.6|183138.6|16
1721839200000|2024-07-24 16:40:00|183228.4|183138.4|183232.1|183142.1|183234.4|183144.4|183227.8|183137.8|10
1721839210000|2024-07-24 16:40:10|183232.2|183142.2|183237.6|183147.6|183240.6|183150.6|183230.2|183140.2|11
1721839220000|2024-07-24 16:40:20|183237.3|183147.3|183237.3|183147.3|183237.3|183147.3|183237.3|183147.3|1
1721839230000|2024-07-24 16:40:30|183240.4|183150.4|183231.7|183141.7|183240.4|183150.4|183231.7|183141.7|9
1721839240000|2024-07-24 16:40:40|183228.9|183138.9|183231.2|183141.2|183235.4|183145.4|183228.9|183138.9|8
1721839250000|2024-07-24 16:40:50|183231.1|183141.1|183238.1|183148.1|183238.1|183148.1|183227.4|183137.4|13
1721839260000|2024-07-24 16:41:00|183236.1|183146.1|183232.5|183142.5|183239.4|183149.4|183232.3|183142.3|13
1721839270000|2024-07-24 16:41:10|183232.6|183142.6|183227.3|183137.3|183232.6|183142.6|183225.5|183135.5|9
1721839280000|2024-07-24 16:41:20|183224.4|183134.4|183219.3|183129.3|183226.7|183136.7|183218.3|183128.3|11
1721839290000|2024-07-24 16:41:30|183219.8|183129.8|183228.3|183138.3|183228.3|183138.3|183219.8|183129.8|7
1721839300000|2024-07-24 16:41:40|183230.8|183140.8|183234.2|183144.2|183237.7|183147.7|183229.7|183139.7|12
1721839310000|2024-07-24 16:41:50|183233.3|183143.3|183229|183139|183233.3|183143.3|183228.7|183138.7|7
1721839320000|2024-07-24 16:42:00|183228.6|183138.6|183216.9|183126.9|183228.6|183138.6|183215.2|183125.2|16
1721839330000|2024-07-24 16:42:10|183222.3|183132.3|183223.6|183133.6|183224.6|183134.6|183219|183129|8
1721839340000|2024-07-24 16:42:20|183224.1|183134.1|183222.6|183132.6|183226.2|183136.2|183220.3|183130.3|9
1721839350000|2024-07-24 16:42:30|183225.1|183135.1|183226.2|183136.2|183230.1|183140.1|183223|183133|9
1721839360000|2024-07-24 16:42:40|183230.1|183140.1|183227.2|183137.2|183230.1|183140.1|183226.7|183136.7|10
1721839370000|2024-07-24 16:42:50|183228.1|183138.1|183221.4|183131.4|183231.6|183141.6|183218.2|183128.2|16
1721839380000|2024-07-24 16:43:00|183221.5|183131.5|183221.5|183131.5|183221.5|183131.5|183221.5|183131.5|1
1721839390000|2024-07-24 16:43:10|183220.7|183130.7|183226.5|183136.5|183226.5|183136.5|183220.5|183130.5|9
1721839400000|2024-07-24 16:43:20|183223.8|183133.8|183231.9|183141.9|183231.9|183141.9|183223.8|183133.8|4
1721839410000|2024-07-24 16:43:30|183234.7|183144.7|183229.9|183139.9|183234.7|183144.7|183228.3|183138.3|11
1721839420000|2024-07-24 16:43:40|183228.7|183138.7|183225.8|183135.8|183228.7|183138.7|183219.6|183129.6|10
1721839430000|2024-07-24 16:43:50|183225.9|183135.9|183214.1|183124.1|183225.9|183135.9|183214.1|183124.1|6
1721839440000|2024-07-24 16:44:00|183214.2|183124.2|183218.6|183128.6|183218.6|183128.6|183214.2|183124.2|8
1721839450000|2024-07-24 16:44:10|183216.5|183126.5|183213.7|183123.7|183216.5|183126.5|183211.2|183121.2|12
1721839460000|2024-07-24 16:44:20|183213.6|183123.6|183220.8|183130.8|183220.8|183130.8|183213.6|183123.6|8
1721839470000|2024-07-24 16:44:30|183218.7|183128.7|183216.4|183126.4|183218.7|183128.7|183216.4|183126.4|4
1721839480000|2024-07-24 16:44:40|183216.2|183126.2|183216.1|183126.1|183216.2|183126.2|183216.1|183126.1|2
1721839490000|2024-07-24 16:44:50|183216.2|183126.2|183199.8|183109.8|183216.2|183126.2|183197|183107|8
1721839500000|2024-07-24 16:45:00|183200.2|183110.2|183200.2|183110.2|183200.4|183110.4|183192.2|183102.2|19
1721839510000|2024-07-24 16:45:10|183203|183113|183196|183106|183203|183113|183196|183106|6
1721839520000|2024-07-24 16:45:20|183199.4|183109.4|183197.4|183107.4|183199.4|183109.4|183197.4|183107.4|6
1721839530000|2024-07-24 16:45:30|183197.3|183107.3|183200.1|183110.1|183200.1|183110.1|183197.3|183107.3|3
1721839540000|2024-07-24 16:45:40|183202.5|183112.5|183199|183109|183202.5|183112.5|183199|183109|2
1721839550000|2024-07-24 16:45:50|183201.6|183111.6|183198.8|183108.8|183201.6|183111.6|183198.4|183108.4|5
1721839560000|2024-07-24 16:46:00|183199|183109|183194.8|183104.8|183201.6|183111.6|183191.2|183101.2|10
1721839570000|2024-07-24 16:46:10|183190.6|183100.6|183186.4|183096.4|183190.6|183100.6|183176|183086|12
1721839580000|2024-07-24 16:46:20|183183.3|183093.3|183178.7|183088.7|183183.5|183093.5|183178.6|183088.6|9
1721839590000|2024-07-24 16:46:30|183178.9|183088.9|183178.3|183088.3|183178.9|183088.9|183178.2|183088.2|5
1721839600000|2024-07-24 16:46:40|183178.4|183088.4|183171.3|183081.3|183178.4|183088.4|183171.3|183081.3|9
1721839610000|2024-07-24 16:46:50|183170.3|183080.3|183111.3|183021.3|183170.3|183080.3|183105.6|183015.6|24
1721839620000|2024-07-24 16:47:00|183113.8|183023.8|183099|183009|183116.2|183026.2|183099|183009|24
1721839630000|2024-07-24 16:47:10|183096.9|183006.9|183104|183014|183105.4|183015.4|183095.6|183005.6|19
1721839640000|2024-07-24 16:47:20|183105.1|183015.1|183107.6|183017.6|183107.6|183017.6|183105.1|183015.1|5
1721839650000|2024-07-24 16:47:30|183109.3|183019.3|183109.8|183019.8|183111.8|183021.8|183109.3|183019.3|8
1721839660000|2024-07-24 16:47:40|183111.2|183021.2|183118|183028|183118.8|183028.8|183111.2|183021.2|9
1721839670000|2024-07-24 16:47:50|183118.8|183028.8|183121.7|183031.7|183123.1|183033.1|183117.7|183027.7|14
1721839680000|2024-07-24 16:48:00|183128.7|183038.7|183128.8|183038.8|183129.2|183039.2|183127.5|183037.5|12
1721839690000|2024-07-24 16:48:10|183128.2|183038.2|183128.5|183038.5|183130.9|183040.9|183123.1|183033.1|11
1721839700000|2024-07-24 16:48:20|183128.4|183038.4|183125.4|183035.4|183128.4|183038.4|183124.3|183034.3|11
1721839710000|2024-07-24 16:48:30|183125.5|183035.5|183215.3|183125.3|183219.4|183129.4|183125.5|183035.5|16
1721839720000|2024-07-24 16:48:40|183210.1|183120.1|183260.3|183170.3|183278.4|183188.4|183197.8|183107.8|31
1721839730000|2024-07-24 16:48:50|183242.9|183152.9|183260.7|183170.7|183265.2|183175.2|183241.1|183151.1|26
1721839740000|2024-07-24 16:49:00|183250.6|183160.6|183236.3|183146.3|183250.6|183160.6|183235.6|183145.6|20
1721839750000|2024-07-24 16:49:10|183239|183149|183241.7|183151.7|183243.4|183153.4|183234.2|183144.2|18
1721839760000|2024-07-24 16:49:20|183248.5|183158.5|183250.1|183160.1|183250.1|183160.1|183240.8|183150.8|17
1721839770000|2024-07-24 16:49:30|183247.6|183157.6|183238.7|183148.7|183247.6|183157.6|183234.1|183144.1|20
1721839780000|2024-07-24 16:49:40|183241.7|183151.7|183243.8|183153.8|183243.8|183153.8|183236.4|183146.4|12
1721839790000|2024-07-24 16:49:50|183243.5|183153.5|183238.7|183148.7|183243.5|183153.5|183235.9|183145.9|16
1721839800000|2024-07-24 16:50:00|183237.3|183147.3|183239.9|183149.9|183240.1|183150.1|183234|183144|15
1721839810000|2024-07-24 16:50:10|183244.9|183154.9|183244.6|183154.6|183246.5|183156.5|183238.1|183148.1|17
1721839820000|2024-07-24 16:50:20|183247.4|183157.4|183243.3|183153.3|183256.4|183166.4|183238.1|183148.1|25
1721839830000|2024-07-24 16:50:30|183242.3|183152.3|183240.4|183150.4|183244.8|183154.8|183238.5|183148.5|7
1721839840000|2024-07-24 16:50:40|183236.3|183146.3|183236.7|183146.7|183243.8|183153.8|183231|183141|13
1721839850000|2024-07-24 16:50:50|183236.9|183146.9|183236.2|183146.2|183238.3|183148.3|183232.2|183142.2|15
1721839860000|2024-07-24 16:51:00|183236.1|183146.1|183247|183157|183247.3|183157.3|183235.9|183145.9|9
1721839870000|2024-07-24 16:51:10|183236.7|183146.7|183235.9|183145.9|183240|183150|183233.3|183143.3|24
1721839880000|2024-07-24 16:51:20|183236.2|183146.2|183236.6|183146.6|183242.8|183152.8|183234.8|183144.8|25
1721839890000|2024-07-24 16:51:30|183239.2|183149.2|183245.4|183155.4|183245.7|183155.7|183238|183148|15
1721839900000|2024-07-24 16:51:40|183234.8|183144.8|183239.8|183149.8|183243.5|183153.5|183231|183141|16
1721839910000|2024-07-24 16:51:50|183241.6|183151.6|183246.2|183156.2|183246.5|183156.5|183236.2|183146.2|13
1721839920000|2024-07-24 16:52:00|183246.1|183156.1|183246.1|183156.1|183246.1|183156.1|183246.1|183156.1|1
1721839930000|2024-07-24 16:52:10|183246|183156|183242.9|183152.9|183246.9|183156.9|183231.6|183141.6|21
1721839940000|2024-07-24 16:52:20|183244.3|183154.3|183239.1|183149.1|183244.3|183154.3|183233.3|183143.3|14
1721839950000|2024-07-24 16:52:30|183236.1|183146.1|183234.9|183144.9|183244.8|183154.8|183233.1|183143.1|12
1721839960000|2024-07-24 16:52:40|183234.8|183144.8|183235.2|183145.2|183235.2|183145.2|183227.6|183137.6|6
1721839970000|2024-07-24 16:52:50|183236.1|183146.1|183242|183152|183242|183152|183236.1|183146.1|11
1721839980000|2024-07-24 16:53:00|183241.9|183151.9|183238.8|183148.8|183241.9|183151.9|183236.2|183146.2|13
1721839990000|2024-07-24 16:53:10|183240|183150|183234.6|183144.6|183240.1|183150.1|183229.7|183139.7|13
1721840000000|2024-07-24 16:53:20|183235.6|183145.6|183238.1|183148.1|183241.1|183151.1|183235.6|183145.6|8
1721840010000|2024-07-24 16:53:30|183240.8|183150.8|183238.6|183148.6|183244.2|183154.2|183235.8|183145.8|19
1721840020000|2024-07-24 16:53:40|183240.1|183150.1|183228.5|183138.5|183249.5|183159.5|183223.8|183133.8|25
1721840030000|2024-07-24 16:53:50|183233.1|183143.1|183224.1|183134.1|183234.6|183144.6|183224|183134|18
1721840040000|2024-07-24 16:54:00|183224|183134|183236.6|183146.6|183239.3|183149.3|183224|183134|18
1721840050000|2024-07-24 16:54:10|183235.1|183145.1|183229.5|183139.5|183235.1|183145.1|183226.3|183136.3|12
1721840060000|2024-07-24 16:54:20|183230.4|183140.4|183232.5|183142.5|183233.6|183143.6|183230.4|183140.4|3
1721840070000|2024-07-24 16:54:30|183231.8|183141.8|183239.7|183149.7|183241.8|183151.8|183223.6|183133.6|13
1721840080000|2024-07-24 16:54:40|183239.5|183149.5|183238.7|183148.7|183245.6|183155.6|183233.1|183143.1|19
1721840090000|2024-07-24 16:54:50|183244.5|183154.5|183242.7|183152.7|183244.5|183154.5|183233.9|183143.9|15
1721840100000|2024-07-24 16:55:00|183245|183155|183239.2|183149.2|183247.5|183157.5|183238.6|183148.6|11
1721840110000|2024-07-24 16:55:10|183245.4|183155.4|183233.9|183143.9|183248.1|183158.1|183233.9|183143.9|22
1721840120000|2024-07-24 16:55:20|183234.7|183144.7|183245|183155|183247.2|183157.2|183234.7|183144.7|11
1721840130000|2024-07-24 16:55:30|183243.8|183153.8|183241.4|183151.4|183247.4|183157.4|183239.7|183149.7|15
1721840140000|2024-07-24 16:55:40|183239.5|183149.5|183242.3|183152.3|183243.8|183153.8|183235|183145|16
1721840150000|2024-07-24 16:55:50|183242.6|183152.6|183266.3|183176.3|183266.3|183176.3|183242.6|183152.6|17
1721840160000|2024-07-24 16:56:00|183261.5|183171.5|183251.7|183161.7|183261.5|183171.5|183249.3|183159.3|10
1721840170000|2024-07-24 16:56:10|183252.5|183162.5|183238.2|183148.2|183252.8|183162.8|183223.3|183133.3|17
1721840180000|2024-07-24 16:56:20|183238.3|183148.3|183241.4|183151.4|183241.6|183151.6|183238.3|183148.3|8
1721840190000|2024-07-24 16:56:30|183241.3|183151.3|183245.1|183155.1|183245.1|183155.1|183241.3|183151.3|4
1721840200000|2024-07-24 16:56:40|183245.9|183155.9|183244.9|183154.9|183248|183158|183240.6|183150.6|15
1721840210000|2024-07-24 16:56:50|183243.7|183153.7|183242.7|183152.7|183243.7|183153.7|183239.6|183149.6|14
1721840220000|2024-07-24 16:57:00|183242.2|183152.2|183244.6|183154.6|183247.7|183157.7|183238.5|183148.5|13
1721840230000|2024-07-24 16:57:10|183244.5|183154.5|183242|183152|183244.5|183154.5|183239.9|183149.9|9
1721840240000|2024-07-24 16:57:20|183242.1|183152.1|183242.8|183152.8|183244.6|183154.6|183241|183151|8
1721840250000|2024-07-24 16:57:30|183242.9|183152.9|183230.7|183140.7|183244.6|183154.6|183230.7|183140.7|13
1721840260000|2024-07-24 16:57:40|183231.6|183141.6|183247.9|183157.9|183247.9|183157.9|183231.4|183141.4|18
1721840270000|2024-07-24 16:57:50|183248.2|183158.2|183247.7|183157.7|183253.2|183163.2|183247|183157|16
1721840280000|2024-07-24 16:58:00|183249.4|183159.4|183245.1|183155.1|183249.4|183159.4|183240.5|183150.5|18
1721840290000|2024-07-24 16:58:10|183245.5|183155.5|183245.5|183155.5|183247.8|183157.8|183244.4|183154.4|11
1721840300000|2024-07-24 16:58:20|183246.5|183156.5|183254|183164|183254.3|183164.3|183246.5|183156.5|6
1721840310000|2024-07-24 16:58:30|183253.4|183163.4|183245.8|183155.8|183253.4|183163.4|183245.8|183155.8|11
1721840320000|2024-07-24 16:58:40|183251|183161|183256.1|183166.1|183256.1|183166.1|183249.8|183159.8|12
1721840330000|2024-07-24 16:58:50|183254.4|183164.4|183256.3|183166.3|183256.8|183166.8|183254.4|183164.4|8
1721840340000|2024-07-24 16:59:00|183256.7|183166.7|183253.8|183163.8|183256.7|183166.7|183249.3|183159.3|8
1721840350000|2024-07-24 16:59:10|183254.7|183164.7|183253.4|183163.4|183258.9|183168.9|183253.3|183163.3|14
1721840360000|2024-07-24 16:59:20|183253.3|183163.3|183257.3|183167.3|183257.3|183167.3|183253.3|183163.3|10
1721840370000|2024-07-24 16:59:30|183257.2|183167.2|183252.8|183162.8|183258.4|183168.4|183252.8|183162.8|12
1721840380000|2024-07-24 16:59:40|183252.3|183162.3|183248.4|183158.4|183252.3|183162.3|183246.1|183156.1|7
1721840390000|2024-07-24 16:59:50|183248.7|183158.7|183249.2|183159.2|183249.3|183159.3|183248.7|183158.7|4
1721840400000|2024-07-24 17:00:00|183248.8|183158.8|183247.9|183157.9|183254.6|183164.6|183245.9|183155.9|12
1721840410000|2024-07-24 17:00:10|183245.6|183155.6|183244.2|183154.2|183245.6|183155.6|183241.8|183151.8|11
1721840420000|2024-07-24 17:00:20|183245.1|183155.1|183247.4|183157.4|183251.6|183161.6|183245.1|183155.1|16
1721840430000|2024-07-24 17:00:30|183247.3|183157.3|183246.5|183156.5|183247.3|183157.3|183244.7|183154.7|6
1721840440000|2024-07-24 17:00:40|183247.3|183157.3|183249.5|183159.5|183250.6|183160.6|183247.3|183157.3|6
1721840450000|2024-07-24 17:00:50|183252|183162|183252.6|183162.6|183253.6|183163.6|183252|183162|3
1721840460000|2024-07-24 17:01:00|183252.1|183162.1|183246.4|183156.4|183252.1|183162.1|183244.3|183154.3|8
1721840470000|2024-07-24 17:01:10|183244.1|183154.1|183243.3|183153.3|183244.2|183154.2|183242.5|183152.5|6
1721840480000|2024-07-24 17:01:20|183245.1|183155.1|183250.6|183160.6|183253.1|183163.1|183245.1|183155.1|18
1721840490000|2024-07-24 17:01:30|183250.5|183160.5|183256.7|183166.7|183270.4|183173.5|183227.5|183137.5|26
1721840500000|2024-07-24 17:01:40|183256.9|183166.9|183272.7|183142.7|183273.7|183168.3|183247.9|183138.4|18
1721840510000|2024-07-24 17:01:50|183272.8|183142.8|183274.3|183144.3|183280.6|183150.6|183271.8|183141.8|17
1721840520000|2024-07-24 17:02:00|183276.4|183146.4|183301.8|183171.8|183303.4|183186|183264.2|183146.4|23
1721840530000|2024-07-24 17:02:10|183298.8|183168.8|183302.6|183212.6|183329.9|183212.6|183298.8|183168.8|21
1721840540000|2024-07-24 17:02:20|183304.2|183214.2|183300.8|183210.8|183307.7|183217.7|183297.4|183207.4|17
1721840550000|2024-07-24 17:02:30|183307.2|183217.2|183305.7|183215.7|183314|183224|183302.3|183212.3|28
1721840560000|2024-07-24 17:02:40|183303.1|183213.1|183301.7|183211.7|183306|183216|183300.2|183210.2|17
1721840570000|2024-07-24 17:02:50|183300.4|183210.4|183292.4|183202.4|183302.6|183212.6|183292.4|183202.4|11
1721840580000|2024-07-24 17:03:00|183292.9|183202.9|183285.5|183195.5|183293.2|183203.2|183284.4|183194.4|13
1721840590000|2024-07-24 17:03:10|183285.6|183195.6|183291.7|183201.7|183293.2|183203.2|183285.6|183195.6|8
1721840600000|2024-07-24 17:03:20|183294.3|183204.3|183293.4|183203.4|183298.4|183208.4|183288.2|183198.2|11
1721840610000|2024-07-24 17:03:30|183293.3|183203.3|183293|183203|183301.4|183211.4|183290.8|183200.8|13
1721840620000|2024-07-24 17:03:40|183290.7|183200.7|183296.7|183206.7|183297.7|183207.7|183290.7|183200.7|15
1721840630000|2024-07-24 17:03:50|183294.6|183204.6|183292|183202|183296.4|183206.4|183291.8|183201.8|13
1721840640000|2024-07-24 17:04:00|183292.1|183202.1|183281.8|183191.8|183292.1|183202.1|183279.2|183189.2|17
1721840650000|2024-07-24 17:04:10|183284|183194|183278.7|183188.7|183286.6|183196.6|183276.4|183186.4|16
1721840660000|2024-07-24 17:04:20|183280.6|183190.6|183270.6|183180.6|183280.6|183190.6|183263.5|183173.5|21
1721840670000|2024-07-24 17:04:30|183267.6|183177.6|183270.5|183180.5|183274.7|183184.7|183265|183175|20
1721840680000|2024-07-24 17:04:40|183268.6|183178.6|183278.8|183188.8|183281.2|183191.2|183266|183176|14
1721840690000|2024-07-24 17:04:50|183276.5|183186.5|183265.3|183175.3|183276.5|183186.5|183260.8|183170.8|16
1721840700000|2024-07-24 17:05:00|183265.2|183175.2|183272|183182|183272|183182|183259|183169|15
1721840710000|2024-07-24 17:05:10|183270.1|183180.1|183277.6|183187.6|183283.9|183193.9|183257.9|183167.9|24
1721840720000|2024-07-24 17:05:20|183277.7|183187.7|183275.9|183185.9|183284.1|183194.1|183275.9|183185.9|14
1721840730000|2024-07-24 17:05:30|183275.5|183185.5|183258.4|183168.4|183275.5|183185.5|183254.1|183164.1|20
1721840740000|2024-07-24 17:05:40|183258.3|183168.3|183256.2|183166.2|183258.3|183168.3|183251.9|183161.9|15
1721840750000|2024-07-24 17:05:50|183253.9|183163.9|183223.8|183133.8|183258.6|183168.6|183221.4|183131.4|23
1721840760000|2024-07-24 17:06:00|183224.9|183134.9|183217.6|183127.6|183225.1|183135.1|183215.8|183125.8|15
1721840770000|2024-07-24 17:06:10|183217.8|183127.8|183200.5|183110.5|183217.8|183127.8|183200.3|183110.3|14
1721840780000|2024-07-24 17:06:20|183199.3|183109.3|183205.9|183115.9|183208.4|183118.4|183198.9|183108.9|19
1721840790000|2024-07-24 17:06:30|183207.4|183117.4|183206.9|183116.9|183210.7|183120.7|183204.6|183114.6|23
1721840800000|2024-07-24 17:06:40|183207|183117|183212|183122|183221.8|183131.8|183207|183117|13
1721840810000|2024-07-24 17:06:50|183214.2|183124.2|183199|183109|183214.2|183124.2|183199|183109|11
1721840820000|2024-07-24 17:07:00|183198.9|183108.9|183194.8|183104.8|183199.2|183109.2|183189.9|183099.9|15
1721840830000|2024-07-24 17:07:10|183193.6|183103.6|183180.7|183090.7|183193.6|183103.6|183180.7|183090.7|15
1721840840000|2024-07-24 17:07:20|183179.3|183089.3|183185.7|183095.7|183198.6|183108.6|183179.3|183089.3|18
1721840850000|2024-07-24 17:07:30|183183.3|183093.3|183181.9|183091.9|183189|183099|183179.2|183089.2|20
1721840860000|2024-07-24 17:07:40|183183.2|183093.2|183169.1|183079.1|183183.2|183093.2|183169.1|183079.1|17
1721840870000|2024-07-24 17:07:50|183169.4|183079.4|183152.7|183062.7|183169.4|183079.4|183152.6|183062.6|20
1721840880000|2024-07-24 17:08:00|183152|183062|183153.5|183063.5|183158.2|183068.2|183151.4|183061.4|21
1721840890000|2024-07-24 17:08:10|183156.9|183066.9|183155.2|183065.2|183156.9|183066.9|183155.2|183065.2|6
1721840900000|2024-07-24 17:08:20|183154.8|183064.8|183159.4|183069.4|183159.9|183069.9|183150.8|183060.8|15
1721840910000|2024-07-24 17:08:30|183156.7|183066.7|183152.1|183062.1|183156.7|183066.7|183152.1|183062.1|13
1721840920000|2024-07-24 17:08:40|183147.8|183057.8|183150|183060|183153.4|183063.4|183147.8|183057.8|15
1721840930000|2024-07-24 17:08:50|183151.7|183061.7|183155.2|183065.2|183156|183066|183151.7|183061.7|13
1721840940000|2024-07-24 17:09:00|183155.1|183065.1|183155.9|183065.9|183158.8|183068.8|183150|183060|12
1721840950000|2024-07-24 17:09:10|183159.2|183069.2|183159.8|183069.8|183159.8|183069.8|183153.6|183063.6|13
1721840960000|2024-07-24 17:09:20|183156.8|183066.8|183155.9|183065.9|183157.1|183067.1|183149.8|183059.8|15
1721840970000|2024-07-24 17:09:30|183152.1|183062.1|183154.9|183064.9|183158.1|183068.1|183152.1|183062.1|14
1721840980000|2024-07-24 17:09:40|183154.8|183064.8|183157.3|183067.3|183157.3|183067.3|183150|183060|12
1721840990000|2024-07-24 17:09:50|183157.4|183067.4|183160.3|183070.3|183166.4|183076.4|183157.4|183067.4|23
1721841000000|2024-07-24 17:10:00|183160.4|183070.4|183179.2|183089.2|183181.6|183091.6|183160.4|183070.4|19
1721841010000|2024-07-24 17:10:10|183179.3|183089.3|183176.5|183086.5|183179.3|183089.3|183173.8|183083.8|13
1721841020000|2024-07-24 17:10:20|183175.7|183085.7|183155.3|183065.3|183175.7|183085.7|183155.3|183065.3|7
1721841030000|2024-07-24 17:10:30|183154.2|183064.2|183157.8|183067.8|183160.9|183070.9|183153.4|183063.4|13
1721841040000|2024-07-24 17:10:40|183157.2|183067.2|183172.7|183082.7|183177.1|183087.1|183157.1|183067.1|15
1721841050000|2024-07-24 17:10:50|183175.4|183085.4|183166.3|183076.3|183175.4|183085.4|183166.3|183076.3|15
1721841060000|2024-07-24 17:11:00|183168.2|183078.2|183168.5|183078.5|183177.4|183087.4|183164.5|183074.5|12
1721841070000|2024-07-24 17:11:10|183168.6|183078.6|183174.3|183084.3|183176.7|183086.7|183168.6|183078.6|10
1721841080000|2024-07-24 17:11:20|183173.2|183083.2|183173.2|183083.2|183173.2|183083.2|183173.2|183083.2|1
1721841100000|2024-07-24 17:11:40|183173.8|183083.8|183173.5|183083.5|183177.1|183087.1|183164.3|183074.3|19
1721841110000|2024-07-24 17:11:50|183169.1|183079.1|183172.3|183082.3|183175.6|183085.6|183169.1|183079.1|9
1721841120000|2024-07-24 17:12:00|183171.9|183081.9|183179.7|183089.7|183179.7|183089.7|183171.6|183081.6|16
1721841130000|2024-07-24 17:12:10|183174.2|183084.2|183170.5|183080.5|183180.9|183090.9|183170.5|183080.5|16
1721841140000|2024-07-24 17:12:20|183172.5|183082.5|183174.7|183084.7|183176.6|183086.6|183172.5|183082.5|6
1721841150000|2024-07-24 17:12:30|183174.6|183084.6|183167.8|183077.8|183174.6|183084.6|183164.8|183074.8|10
1721841160000|2024-07-24 17:12:40|183167.7|183077.7|183165.8|183075.8|183167.7|183077.7|183163.8|183073.8|4
1721841170000|2024-07-24 17:12:50|183165.9|183075.9|183165.9|183075.9|183165.9|183075.9|183165.9|183075.9|1
1721841180000|2024-07-24 17:13:00|183162.4|183072.4|183157|183067|183162.4|183072.4|183147.1|183057.1|15
1721841190000|2024-07-24 17:13:10|183156.9|183066.9|183160.2|183070.2|183163.2|183073.2|183149.1|183059.1|16
1721841200000|2024-07-24 17:13:20|183159.1|183069.1|183154|183064|183159.1|183069.1|183153.8|183063.8|5
1721841210000|2024-07-24 17:13:30|183156.4|183066.4|183161.6|183071.6|183161.7|183071.7|183156.4|183066.4|10
1721841220000|2024-07-24 17:13:40|183157.1|183067.1|183157.9|183067.9|183164.1|183074.1|183157.1|183067.1|12
1721841230000|2024-07-24 17:13:50|183158.5|183068.5|183158.3|183068.3|183161.6|183071.6|183158.3|183068.3|4
1721841240000|2024-07-24 17:14:00|183158.5|183068.5|183159.7|183069.7|183160.6|183070.6|183158.5|183068.5|6
1721841250000|2024-07-24 17:14:10|183159.8|183069.8|183153.5|183063.5|183159.8|183069.8|183153.4|183063.4|10
1721841260000|2024-07-24 17:14:20|183153.4|183063.4|183155.8|183065.8|183158.7|183068.7|183153.4|183063.4|7
1721841270000|2024-07-24 17:14:30|183155.4|183065.4|183152.2|183062.2|183160.7|183070.7|183152.2|183062.2|15
1721841280000|2024-07-24 17:14:40|183152.1|183062.1|183151.7|183061.7|183152.1|183062.1|183150.9|183060.9|5
1721841290000|2024-07-24 17:14:50|183152.1|183062.1|183152.1|183062.1|183152.1|183062.1|183152.1|183062.1|1
1721841300000|2024-07-24 17:15:00|183153.3|183063.3|183153.1|183063.1|183154.1|183064.1|183152.5|183062.5|5
1721841310000|2024-07-24 17:15:10|183152.1|183062.1|183162.8|183072.8|183163.9|183073.9|183148.8|183058.8|13
1721841320000|2024-07-24 17:15:20|183162.9|183072.9|183157.6|183067.6|183162.9|183072.9|183157.6|183067.6|6
1721841330000|2024-07-24 17:15:30|183156.1|183066.1|183151.5|183061.5|183156.1|183066.1|183151.5|183061.5|8
1721841340000|2024-07-24 17:15:40|183151|183061|183152.9|183062.9|183156.6|183066.6|183150.9|183060.9|9
1721841350000|2024-07-24 17:15:50|183152.8|183062.8|183224|183134|183227.2|183137.2|183152.1|183062.1|20
1721841360000|2024-07-24 17:16:00|183226.7|183136.7|183231.1|183141.1|183234.7|183144.7|183226.7|183136.7|18
1721841370000|2024-07-24 17:16:10|183234|183144|183203.3|183113.3|183234|183144|183196.3|183106.3|23
1721841380000|2024-07-24 17:16:20|183202.4|183112.4|183202.7|183112.7|183202.7|183112.7|183202.4|183112.4|3
1721841390000|2024-07-24 17:16:30|183202.8|183112.8|183199.7|183109.7|183202.8|183112.8|183192.6|183102.6|9
1721841400000|2024-07-24 17:16:40|183201.4|183111.4|183201.8|183111.8|183204.9|183114.9|183201|183111|9
1721841410000|2024-07-24 17:16:50|183205.1|183115.1|183207.3|183117.3|183207.3|183117.3|183205.1|183115.1|2
1721841420000|2024-07-24 17:17:00|183207.4|183117.4|183207.2|183117.2|183207.6|183117.6|183207.2|183117.2|5
1721841430000|2024-07-24 17:17:10|183203|183113|183210|183120|183210|183120|183202.4|183112.4|8
1721841440000|2024-07-24 17:17:20|183210.3|183120.3|183210.1|183120.1|183210.3|183120.3|183210.1|183120.1|2
1721841450000|2024-07-24 17:17:30|183210.2|183120.2|183207.8|183117.8|183214.4|183124.4|183207.8|183117.8|7
1721841460000|2024-07-24 17:17:40|183207.9|183117.9|183202|183112|183208.3|183118.3|183202|183112|8
1721841470000|2024-07-24 17:17:50|183201.9|183111.9|183201.6|183111.6|183201.9|183111.9|183201.6|183111.6|2
1721841480000|2024-07-24 17:18:00|183201.7|183111.7|183205.9|183115.9|183205.9|183115.9|183201.7|183111.7|7
1721841490000|2024-07-24 17:18:10|183205.8|183115.8|183206|183116|183206|183116|183205.8|183115.8|3
1721841500000|2024-07-24 17:18:20|183215.1|183125.1|183229.4|183099.4|183230.2|183125.1|183210|183099.4|14
1721841510000|2024-07-24 17:18:30|183229.9|183099.9|183236|183106|183237.5|183107.5|183229.4|183099.4|19
1721841520000|2024-07-24 17:18:40|183235.7|183105.7|183236|183106|183236|183106|183235.7|183105.7|5
1721841530000|2024-07-24 17:18:50|183235.6|183105.6|183235.3|183105.3|183235.6|183105.6|183235.3|183105.3|2
1721841540000|2024-07-24 17:19:00|183235.1|183105.1|183229.4|183099.4|183235.1|183105.1|183228.8|183098.8|7
1721841550000|2024-07-24 17:19:10|183229.8|183099.8|183237.2|183107.2|183237.2|183107.2|183229.2|183099.2|7
1721841560000|2024-07-24 17:19:20|183238.3|183108.3|183236.9|183106.9|183239.5|183109.5|183236.9|183106.9|9
1721841570000|2024-07-24 17:19:30|183237.1|183107.1|183244.8|183114.8|183247.4|183117.4|183237.1|183107.1|8
1721841580000|2024-07-24 17:19:40|183244.7|183114.7|183244.8|183114.8|183244.8|183114.8|183244.7|183114.7|2
1721841590000|2024-07-24 17:19:50|183244.2|183114.2|183246.1|183116.1|183246.2|183116.2|183244.2|183114.2|4
1721841600000|2024-07-24 17:20:00|183246.2|183116.2|183251.5|183121.5|183251.5|183121.5|183240.8|183110.8|6
1721841610000|2024-07-24 17:20:10|183254|183124|183253.6|183123.6|183255.8|183125.8|183253.6|183123.6|9
1721841630000|2024-07-24 17:20:30|183253.7|183123.7|183251.5|183121.5|183256.3|183126.3|183245.9|183115.9|12
1721841640000|2024-07-24 17:20:40|183251.6|183121.6|183251.7|183121.7|183251.7|183121.7|183251.6|183121.6|2
1721841650000|2024-07-24 17:20:50|183251.8|183121.8|183256.9|183126.9|183257.1|183127.1|183251.8|183121.8|7
1721841660000|2024-07-24 17:21:00|183257|183127|183254.5|183124.5|183258.4|183128.4|183247.2|183117.2|16
1721841670000|2024-07-24 17:21:10|183254.8|183124.8|183249.4|183119.4|183254.8|183124.8|183247.7|183117.7|10
1721841680000|2024-07-24 17:21:20|183249.3|183119.3|183252.4|183122.4|183255.3|183125.3|183242.8|183112.8|14
1721841690000|2024-07-24 17:21:30|183251.6|183121.6|183246.6|183116.6|183251.6|183121.6|183245.9|183115.9|16
1721841700000|2024-07-24 17:21:40|183247.2|183117.2|183246.8|183116.8|183247.2|183117.2|183246.8|183116.8|2
1721841710000|2024-07-24 17:21:50|183253.5|183123.5|183250.7|183120.7|183253.5|183123.5|183246.4|183116.4|7
1721841720000|2024-07-24 17:22:00|183250.6|183120.6|183251.4|183121.4|183256.2|183126.2|183250.6|183120.6|8
1721841730000|2024-07-24 17:22:10|183251.5|183121.5|183251.5|183121.5|183251.5|183121.5|183251.5|183121.5|1
1721841740000|2024-07-24 17:22:20|183250|183120|183253.4|183123.4|183256.8|183126.8|183248.1|183118.1|10
1721841750000|2024-07-24 17:22:30|183256.3|183126.3|183234.6|183104.6|183256.3|183126.3|183234.6|183104.6|12
1721841760000|2024-07-24 17:22:40|183234.7|183104.7|183229|183099|183234.9|183104.9|183229|183099|7
1721841770000|2024-07-24 17:22:50|183229.6|183099.6|183244.3|183114.3|183245.4|183115.4|183229.6|183099.6|5
1721841780000|2024-07-24 17:23:00|183245.7|183115.7|183249.7|183119.7|183249.7|183119.7|183245|183115|6
1721841790000|2024-07-24 17:23:10|183247|183117|183250.5|183120.5|183250.5|183120.5|183247|183117|6
1721841800000|2024-07-24 17:23:20|183245.6|183115.6|183258.6|183128.6|183258.6|183128.6|183245.6|183115.6|7
1721841810000|2024-07-24 17:23:30|183258.7|183128.7|183258.7|183128.7|183258.7|183128.7|183258.7|183128.7|1
1721841820000|2024-07-24 17:23:40|183258.8|183128.8|183256.4|183126.4|183258.8|183128.8|183256.4|183126.4|2
1721841830000|2024-07-24 17:23:50|183258.1|183128.1|183258.1|183128.1|183258.1|183128.1|183256.4|183126.4|3
1721841840000|2024-07-24 17:24:00|183257|183127|183262.5|183132.5|183264.6|183134.6|183257|183127|10
1721841850000|2024-07-24 17:24:10|183267.3|183137.3|183267.3|183137.3|183270.7|183140.7|183267|183137|6
1721841860000|2024-07-24 17:24:20|183268.1|183138.1|183268.1|183138.1|183268.1|183138.1|183268|183138|3
1721841870000|2024-07-24 17:24:30|183268.3|183138.3|183257.3|183127.3|183268.3|183138.3|183253.9|183123.9|12
1721841880000|2024-07-24 17:24:40|183257.1|183127.1|183257|183127|183257.1|183127.1|183257|183127|2
1721841890000|2024-07-24 17:24:50|183257.1|183127.1|183257|183127|183257.1|183127.1|183257|183127|2
1721841900000|2024-07-24 17:25:00|183256.6|183126.6|183255.5|183125.5|183259.1|183129.1|183255.2|183125.2|8
1721841910000|2024-07-24 17:25:10|183251.1|183121.1|183256.2|183126.2|183260.6|183130.6|183248.2|183118.2|16
1721841920000|2024-07-24 17:25:20|183256.3|183126.3|183261.8|183131.8|183261.8|183131.8|183256.3|183126.3|6
1721841930000|2024-07-24 17:25:30|183264.3|183134.3|183261.9|183131.9|183268.6|183138.6|183260.8|183130.8|17
1721841940000|2024-07-24 17:25:40|183263.4|183133.4|183266.7|183136.7|183267.3|183137.3|183263.4|183133.4|6
1721841950000|2024-07-24 17:25:50|183266.8|183136.8|183265.9|183135.9|183266.8|183136.8|183265.9|183135.9|2
1721841960000|2024-07-24 17:26:00|183266.6|183136.6|183243|183153|183273.7|183153.9|183243|183125.6|14
1721841970000|2024-07-24 17:26:10|183242.8|183152.8|183242.5|183152.5|183244.3|183154.3|183238.6|183148.6|9
1721841980000|2024-07-24 17:26:20|183242.4|183152.4|183247.2|183157.2|183247.2|183157.2|183242.4|183152.4|2
1721841990000|2024-07-24 17:26:30|183246.7|183156.7|183262.6|183132.6|183268.3|183159.7|183244.7|183128.9|21
1721842000000|2024-07-24 17:26:40|183263.4|183133.4|183268.9|183138.9|183273|183143|183263.4|183133.4|15
1721842010000|2024-07-24 17:26:50|183272.2|183142.2|183272.5|183142.5|183272.5|183142.5|183272.2|183142.2|3
1721842020000|2024-07-24 17:27:00|183272.8|183142.8|183271.9|183181.9|183275.2|183183.6|183270.7|183142.8|11
1721842030000|2024-07-24 17:27:10|183274.6|183184.6|183273.8|183183.8|183281.9|183191.9|183273.7|183183.7|15
1721842040000|2024-07-24 17:27:20|183274.7|183184.7|183288.8|183158.8|183290.3|183189.6|183272.2|183158.8|14
1721842050000|2024-07-24 17:27:30|183288.9|183158.9|183288.3|183158.3|183292.3|183162.3|183288.3|183158.3|8
1721842060000|2024-07-24 17:27:40|183287.7|183157.7|183290.2|183160.2|183291|183161|183287.5|183157.5|10
1721842070000|2024-07-24 17:27:50|183290.3|183160.3|183289.9|183159.9|183290.3|183160.3|183289.9|183159.9|3
1721842080000|2024-07-24 17:28:00|183314.5|183184.5|183303.4|183173.4|183320|183190|183303.4|183173.4|12
1721842090000|2024-07-24 17:28:10|183303.6|183173.6|183303.9|183173.9|183304.4|183174.4|183302.3|183172.3|14
1721842100000|2024-07-24 17:28:20|183304|183174|183304.1|183174.1|183304.1|183174.1|183304|183174|2
1721842110000|2024-07-24 17:28:30|183306.3|183176.3|183281.1|183191.1|183306.3|183191.1|183281.1|183171.1|8
1721842120000|2024-07-24 17:28:40|183286.4|183196.4|183285|183195|183286.4|183196.4|183282.8|183192.8|9
1721842130000|2024-07-24 17:28:50|183279.1|183189.1|183314.7|183184.7|183314.7|183189.1|183279.1|183176.9|8
1721842140000|2024-07-24 17:29:00|183314.1|183184.1|183311.6|183181.6|183314.1|183184.1|183311.4|183181.4|7
1721842150000|2024-07-24 17:29:10|183311|183181|183312.3|183182.3|183312.3|183182.3|183310.6|183180.6|4
1721842160000|2024-07-24 17:29:20|183313.6|183183.6|183293.6|183203.6|183313.6|183203.6|183291.8|183183.6|4
1721842170000|2024-07-24 17:29:30|183291.4|183201.4|183346.4|183216.4|183350.8|183230.7|183291.4|183201.4|18
1721842180000|2024-07-24 17:29:40|183340.5|183210.5|183334.9|183204.9|183340.5|183210.5|183334.8|183204.8|15
1721842190000|2024-07-24 17:29:50|183334.8|183204.8|183332.8|183202.8|183362.2|183232.2|183323.4|183193.4|24
1721842200000|2024-07-24 17:30:00|183333.4|183203.4|183322.6|183192.6|183333.4|183203.4|183322.6|183192.6|12
1721842210000|2024-07-24 17:30:10|183323.3|183193.3|183332.8|183202.8|183339.9|183209.9|183323.3|183193.3|16
1721842220000|2024-07-24 17:30:20|183333|183203|183333.9|183203.9|183335.1|183205.1|183333|183203|7
1721842230000|2024-07-24 17:30:30|183332.3|183202.3|183331.9|183201.9|183334.8|183204.8|183331.9|183201.9|10
1721842240000|2024-07-24 17:30:40|183332.1|183202.1|183310.3|183220.3|183335.8|183221.1|183303.8|183198.5|16
1721842250000|2024-07-24 17:30:50|183310|183220|183310.1|183220.1|183317.4|183227.4|183309.3|183219.3|10
1721842260000|2024-07-24 17:31:00|183337.6|183207.6|183324|183194|183337.6|183207.6|183324|183194|10
1721842270000|2024-07-24 17:31:10|183339.2|183209.2|183323.9|183193.9|183339.5|183209.5|183323.3|183193.3|6
1721842280000|2024-07-24 17:31:20|183324.4|183194.4|183324.4|183194.4|183324.4|183194.4|183324.4|183194.4|1
1721842290000|2024-07-24 17:31:30|183324.5|183194.5|183330.9|183200.9|183330.9|183200.9|183324.5|183194.5|4
1721842300000|2024-07-24 17:31:40|183330.8|183200.8|183340.2|183210.2|183341.2|183211.2|183328.4|183198.4|6
1721842310000|2024-07-24 17:31:50|183339.6|183209.6|183328.7|183198.7|183339.6|183209.6|183328.6|183198.6|14
1721842320000|2024-07-24 17:32:00|183329|183199|183325.6|183195.6|183329|183199|183325.4|183195.4|6
1721842330000|2024-07-24 17:32:10|183327|183197|183325.5|183195.5|183327|183197|183325.5|183195.5|3
1721842340000|2024-07-24 17:32:20|183325.9|183195.9|183315.3|183225.3|183334.1|183225.3|183314.6|183192.7|8
1721842350000|2024-07-24 17:32:30|183314.5|183224.5|183325.6|183195.6|183325.6|183224.5|183306.4|183194.4|8
1721842360000|2024-07-24 17:32:40|183325.7|183195.7|183327.1|183197.1|183328.3|183221.7|183311.7|183189.3|12
1721842370000|2024-07-24 17:32:50|183326|183196|183310.1|183180.1|183328.6|183198.6|183310.1|183180.1|19
1721842380000|2024-07-24 17:33:00|183310.9|183180.9|183318.6|183188.6|183333.1|183203.1|183310.9|183180.9|15
1721842390000|2024-07-24 17:33:10|183327.6|183197.6|183317.7|183187.7|183330.5|183200.5|183317.7|183187.7|8
1721842400000|2024-07-24 17:33:20|183316.4|183186.4|183321|183191|183324.6|183194.6|183316.4|183186.4|12
1721842410000|2024-07-24 17:33:30|183320.9|183190.9|183316.8|183186.8|183323.1|183193.1|183316.6|183186.6|9
1721842420000|2024-07-24 17:33:40|183317.6|183187.6|183318.1|183188.1|183321.7|183191.7|183317.6|183187.6|10
1721842430000|2024-07-24 17:33:50|183317|183187|183313.4|183183.4|183317|183187|183313|183183|8
1721842440000|2024-07-24 17:34:00|183313.5|183183.5|183322.7|183192.7|183323.2|183193.2|183313.4|183183.4|10
1721842450000|2024-07-24 17:34:10|183322.2|183192.2|183312.5|183182.5|183322.2|183192.2|183312.5|183182.5|7
1721842460000|2024-07-24 17:34:20|183312.7|183182.7|183311.5|183181.5|183312.7|183182.7|183311.4|183181.4|10
1721842470000|2024-07-24 17:34:30|183311.7|183181.7|183305|183175|183311.7|183181.7|183302.2|183172.2|13
1721842480000|2024-07-24 17:34:40|183304.9|183174.9|183298.9|183168.9|183304.9|183174.9|183298.5|183168.5|6
1721842490000|2024-07-24 17:34:50|183303.8|183173.8|183308.8|183178.8|183308.8|183178.8|183303.8|183173.8|8
1721842500000|2024-07-24 17:35:00|183310|183180|183308.5|183178.5|183313.7|183183.7|183308.5|183178.5|11
1721842510000|2024-07-24 17:35:10|183308.3|183178.3|183310.7|183180.7|183311.1|183181.1|183306.9|183176.9|9
1721842520000|2024-07-24 17:35:20|183309.3|183179.3|183278.2|183188.2|183312|183197.6|183278.2|183177.2|14
1721842530000|2024-07-24 17:35:30|183278.1|183188.1|183281.1|183191.1|183281.3|183191.3|183277.2|183187.2|7
1721842540000|2024-07-24 17:35:40|183281.2|183191.2|183311.1|183181.1|183311.1|183191.3|183281.2|183177.1|8
1721842550000|2024-07-24 17:35:50|183311.4|183181.4|183311.4|183181.4|183311.4|183181.4|183311.3|183181.3|3
1721842560000|2024-07-24 17:36:00|183316.1|183186.1|183324.2|183194.2|183324.2|183194.2|183314.3|183184.3|8
1721842570000|2024-07-24 17:36:10|183321.9|183191.9|183327.2|183197.2|183329|183199|183321.9|183191.9|10
1721842580000|2024-07-24 17:36:20|183326.9|183196.9|183319|183189|183326.9|183196.9|183317.6|183187.6|9
1721842590000|2024-07-24 17:36:30|183319.2|183189.2|183320.1|183190.1|183321.9|183191.9|183317.5|183187.5|10
1721842600000|2024-07-24 17:36:40|183321.3|183191.3|183314.6|183184.6|183321.3|183191.3|183314.3|183184.3|10
1721842610000|2024-07-24 17:36:50|183314.1|183184.1|183309.6|183179.6|183315.7|183185.7|183307.3|183177.3|10
1721842620000|2024-07-24 17:37:00|183312.4|183182.4|183300.4|183210.4|183319.5|183216.4|183300.4|183181.2|12
1721842630000|2024-07-24 17:37:10|183304.1|183214.1|183305|183215|183305|183215|183304.1|183214.1|3
1721842650000|2024-07-24 17:37:30|183303.9|183213.9|183302.5|183212.5|183304.1|183214.1|183301.6|183211.6|7
1721842660000|2024-07-24 17:37:40|183300.6|183210.6|183299.9|183209.9|183301.2|183211.2|183299.9|183209.9|5
1721842670000|2024-07-24 17:37:50|183298.7|183208.7|183297.3|183207.3|183302.3|183212.3|183291.5|183201.5|19
1721842680000|2024-07-24 17:38:00|183295.7|183205.7|183289.8|183199.8|183295.7|183205.7|183289.8|183199.8|7
1721842690000|2024-07-24 17:38:10|183289.9|183199.9|183291.3|183201.3|183291.3|183201.3|183289.9|183199.9|3
1721842700000|2024-07-24 17:38:20|183310.3|183180.3|183309.5|183179.5|183310.3|183180.3|183309.5|183179.5|2
1721842710000|2024-07-24 17:38:30|183304|183174|183306|183176|183306.6|183176.6|183304|183174|10
1721842720000|2024-07-24 17:38:40|183303.8|183173.8|183302|183172|183305.9|183175.9|183300.3|183170.3|9
1721842730000|2024-07-24 17:38:50|183303.7|183173.7|183305.6|183175.6|183305.6|183175.6|183303.7|183173.7|5
1721842740000|2024-07-24 17:39:00|183307.9|183177.9|183306.5|183176.5|183307.9|183177.9|183301.6|183171.6|9
1721842750000|2024-07-24 17:39:10|183306.4|183176.4|183306.4|183176.4|183306.6|183176.6|183306.4|183176.4|4
1721842760000|2024-07-24 17:39:20|183306.5|183176.5|183302.4|183172.4|183306.5|183176.5|183302.4|183172.4|3
1721842770000|2024-07-24 17:39:30|183302|183172|183308.3|183178.3|183308.3|183178.3|183302|183172|10
1721842790000|2024-07-24 17:39:50|183303|183173|183306.8|183176.8|183312.6|183182.6|183303|183173|11
1721842800000|2024-07-24 17:40:00|183307.8|183177.8|183310.5|183180.5|183310.8|183180.8|183307.7|183177.7|7
1721842810000|2024-07-24 17:40:10|183310.4|183180.4|183309.4|183179.4|183310.7|183180.7|183309.4|183179.4|5
1721842820000|2024-07-24 17:40:20|183308.4|183178.4|183307.9|183177.9|183308.6|183178.6|183307.9|183177.9|4
1721842830000|2024-07-24 17:40:30|183308.1|183178.1|183301.8|183171.8|183308.2|183178.2|183301.3|183171.3|8
1721842840000|2024-07-24 17:40:40|183302.2|183172.2|183306.2|183176.2|183306.3|183176.3|183302.2|183172.2|4
1721842850000|2024-07-24 17:40:50|183306|183176|183308|183178|183308|183178|183304.8|183174.8|7
1721842860000|2024-07-24 17:41:00|183310.3|183180.3|183310.2|183180.2|183312.6|183182.6|183310.2|183180.2|5
1721842870000|2024-07-24 17:41:10|183310.4|183180.4|183310.6|183180.6|183310.6|183180.6|183310.4|183180.4|2
1721842880000|2024-07-24 17:41:20|183313|183183|183310.1|183180.1|183315.9|183185.9|183310.1|183180.1|11
1721842890000|2024-07-24 17:41:30|183312.1|183182.1|183313.8|183183.8|183314.1|183184.1|183312.1|183182.1|3
1721842900000|2024-07-24 17:41:40|183313.9|183183.9|183317.4|183187.4|183319.4|183189.4|183313.4|183183.4|12
1721842910000|2024-07-24 17:41:50|183317.3|183187.3|183315.2|183185.2|183317.3|183187.3|183315.1|183185.1|6
1721842920000|2024-07-24 17:42:00|183315.3|183185.3|183312.7|183182.7|183316.4|183186.4|183312.7|183182.7|8
1721842930000|2024-07-24 17:42:10|183312.8|183182.8|183312.5|183182.5|183312.8|183182.8|183311.1|183181.1|8
1721842940000|2024-07-24 17:42:20|183310.4|183180.4|183303.9|183173.9|183310.4|183180.4|183303.7|183173.7|5
1721842950000|2024-07-24 17:42:30|183302.7|183172.7|183296.9|183166.9|183302.7|183172.7|183294.3|183164.3|6
1721842960000|2024-07-24 17:42:40|183300.7|183170.7|183296.3|183166.3|183300.7|183170.7|183295.8|183165.8|3
1721842970000|2024-07-24 17:42:50|183296.4|183166.4|183298.3|183168.3|183298.3|183168.3|183296.4|183166.4|3
1721842980000|2024-07-24 17:43:00|183298|183168|183295.4|183165.4|183298|183168|183295.2|183165.2|6
1721842990000|2024-07-24 17:43:10|183295.6|183165.6|183290.6|183160.6|183296|183166|183289.1|183159.1|10
1721843000000|2024-07-24 17:43:20|183290.7|183160.7|183298.2|183168.2|183298.2|183168.2|183290.7|183160.7|7
1721843010000|2024-07-24 17:43:30|183295.9|183165.9|183296.8|183166.8|183296.8|183166.8|183295.3|183165.3|3
1721843020000|2024-07-24 17:43:40|183297|183167|183296.9|183166.9|183297|183167|183296.9|183166.9|2
1721843030000|2024-07-24 17:43:50|183297|183167|183297|183167|183297|183167|183297|183167|1
1721843040000|2024-07-24 17:44:00|183298|183168|183301.6|183171.6|183304.4|183174.4|183298|183168|8
1721843050000|2024-07-24 17:44:10|183300.4|183170.4|183302|183172|183303.9|183173.9|183300.4|183170.4|12
1721843060000|2024-07-24 17:44:20|183301.9|183171.9|183301.9|183171.9|183301.9|183171.9|183301.9|183171.9|1
1721843070000|2024-07-24 17:44:30|183304|183174|183301.8|183171.8|183304.6|183174.6|183301.8|183171.8|5
1721843080000|2024-07-24 17:44:40|183304.8|183174.8|183300.5|183170.5|183304.8|183174.8|183300.2|183170.2|8
1721843090000|2024-07-24 17:44:50|183300.7|183170.7|183300.7|183170.7|183300.9|183170.9|183300.7|183170.7|3
1721843100000|2024-07-24 17:45:00|183300.8|183170.8|183305.5|183175.5|183306.6|183176.6|183300.8|183170.8|14
1721843120000|2024-07-24 17:45:20|183300.8|183170.8|183305.1|183175.1|183305.1|183175.1|183299.8|183169.8|12
1721843130000|2024-07-24 17:45:30|183304.8|183174.8|183304.6|183174.6|183304.8|183174.8|183304.6|183174.6|2
1721843140000|2024-07-24 17:45:40|183304|183174|183307.1|183177.1|183309.4|183179.4|183303.5|183173.5|6
1721843160000|2024-07-24 17:46:00|183304|183174|183307.1|183177.1|183307.1|183177.1|183304|183174|2
1721843170000|2024-07-24 17:46:10|183310.5|183180.5|183308.5|183178.5|183310.5|183180.5|183306.9|183176.9|4
1721843180000|2024-07-24 17:46:20|183308.2|183178.2|183309|183179|183311.9|183181.9|183308.2|183178.2|5
1721843190000|2024-07-24 17:46:30|183313.7|183183.7|183304.9|183174.9|183313.7|183183.7|183303.7|183173.7|9
1721843200000|2024-07-24 17:46:40|183306.2|183176.2|183306.3|183176.3|183308.9|183178.9|183305.8|183175.8|6
1721843210000|2024-07-24 17:46:50|183306.5|183176.5|183316.3|183186.3|183316.3|183186.3|183302.9|183172.9|10
1721843220000|2024-07-24 17:47:00|183315.6|183185.6|183313.8|183183.8|183316.4|183186.4|183313.3|183183.3|7
1721843230000|2024-07-24 17:47:10|183314|183184|183319.5|183189.5|183322.8|183192.8|183313.5|183183.5|10
1721843240000|2024-07-24 17:47:20|183319.2|183189.2|183319.6|183189.6|183323.2|183193.2|183317|183187|6
1721843250000|2024-07-24 17:47:30|183319.3|183189.3|183316.6|183186.6|183319.3|183189.3|183316.6|183186.6|4
1721843260000|2024-07-24 17:47:40|183318.8|183188.8|183317.8|183187.8|183318.9|183188.9|183317.8|183187.8|5
1721843270000|2024-07-24 17:47:50|183318.4|183188.4|183316.5|183186.5|183318.4|183188.4|183316.5|183186.5|4
1721843280000|2024-07-24 17:48:00|183321.8|183191.8|183321.5|183191.5|183324.6|183194.6|183321.5|183191.5|6
1721843290000|2024-07-24 17:48:10|183321.2|183191.2|183318.9|183188.9|183324.1|183194.1|183318.6|183188.6|7
1721843300000|2024-07-24 17:48:20|183318.7|183188.7|183318.7|183188.7|183318.7|183188.7|183318.7|183188.7|1
1721843310000|2024-07-24 17:48:30|183319|183189|183318.6|183188.6|183319|183189|183318.6|183188.6|2
1721843320000|2024-07-24 17:48:40|183319.2|183189.2|183319|183229|183325.1|183235|183314.2|183189.2|11
1721843330000|2024-07-24 17:48:50|183321.1|183231.1|183321.1|183231.1|183321.1|183231.1|183321.1|183231.1|1
1721843340000|2024-07-24 17:49:00|183321|183231|183324.5|183234.5|183325.3|183235.3|183318.9|183228.9|4
1721843360000|2024-07-24 17:49:20|183323.6|183233.6|183320.2|183230.2|183323.6|183233.6|183320.2|183230.2|12
1721843370000|2024-07-24 17:49:30|183320.4|183230.4|183316.4|183226.4|183320.4|183230.4|183316.4|183226.4|7
1721843380000|2024-07-24 17:49:40|183317.6|183227.6|183319.3|183229.3|183319.3|183229.3|183317.6|183227.6|7
1721843390000|2024-07-24 17:49:50|183318.6|183228.6|183319.6|183229.6|183319.6|183229.6|183318.6|183228.6|2
1721843400000|2024-07-24 17:50:00|183319.5|183229.5|183324.7|183234.7|183324.7|183234.7|183319.5|183229.5|9
1721843410000|2024-07-24 17:50:10|183327|183237|183326.7|183236.7|183327|183237|183326.7|183236.7|3
1721843430000|2024-07-24 17:50:30|183327.9|183237.9|183326|183236|183327.9|183237.9|183323.6|183233.6|7
1721843440000|2024-07-24 17:50:40|183326.3|183236.3|183328.1|183238.1|183328.1|183238.1|183326.3|183236.3|3
1721843450000|2024-07-24 17:50:50|183328.3|183238.3|183328.5|183238.5|183329|183239|183328.3|183238.3|4
1721843460000|2024-07-24 17:51:00|183330.1|183240.1|183351|183261|183351.6|183261.6|183330.1|183240.1|5
1721843470000|2024-07-24 17:51:10|183352.1|183262.1|183351.4|183261.4|183352.1|183262.1|183351.4|183261.4|6
1721843480000|2024-07-24 17:51:20|183350.8|183260.8|183348.9|183258.9|183350.8|183260.8|183348.6|183258.6|7
1721843490000|2024-07-24 17:51:30|183348.4|183258.4|183343.8|183253.8|183350.6|183260.6|183343.8|183253.8|6
1721843500000|2024-07-24 17:51:40|183342.8|183252.8|183344.6|183254.6|183344.6|183254.6|183342.8|183252.8|6
1721843510000|2024-07-24 17:51:50|183347.1|183257.1|183352.9|183262.9|183356.1|183266.1|183347.1|183257.1|11
1721843520000|2024-07-24 17:52:00|183352.8|183262.8|183352.8|183262.8|183352.8|183262.8|183351.7|183261.7|4
1721843530000|2024-07-24 17:52:10|183353.9|183263.9|183353|183263|183354|183264|183353|183263|3
1721843540000|2024-07-24 17:52:20|183353.1|183263.1|183353.1|183263.1|183353.1|183263.1|183353.1|183263.1|1
1721843550000|2024-07-24 17:52:30|183346.1|183256.1|183351.1|183261.1|183351.1|183261.1|183346.1|183256.1|8
1721843560000|2024-07-24 17:52:40|183351.4|183261.4|183352.6|183262.6|183352.6|183262.6|183351.4|183261.4|7
1721843570000|2024-07-24 17:52:50|183352.1|183262.1|183352.9|183262.9|183352.9|183262.9|183351.4|183261.4|8
1721843580000|2024-07-24 17:53:00|183351.7|183261.7|183353.5|183263.5|183353.7|183263.7|183350|183260|5
1721843590000|2024-07-24 17:53:10|183355|183265|183351.6|183261.6|183355|183265|183351.6|183261.6|6
1721843600000|2024-07-24 17:53:20|183351.5|183261.5|183351.6|183261.6|183351.6|183261.6|183350.1|183260.1|4
1721843610000|2024-07-24 17:53:30|183351.7|183261.7|183351.7|183261.7|183351.7|183261.7|183351.7|183261.7|1
1721843620000|2024-07-24 17:53:40|183355|183265|183353.6|183263.6|183359|183269|183352.7|183262.7|9
1721843630000|2024-07-24 17:53:50|183355|183265|183354.8|183264.8|183355|183265|183354.8|183264.8|3
1721843640000|2024-07-24 17:54:00|183354.9|183264.9|183352.5|183262.5|183354.9|183264.9|183352.2|183262.2|7
1721843650000|2024-07-24 17:54:10|183352.4|183262.4|183349|183259|183353.1|183263.1|183349|183259|9
1721843660000|2024-07-24 17:54:20|183350.4|183260.4|183352.1|183262.1|183352.1|183262.1|183350.4|183260.4|4
1721843680000|2024-07-24 17:54:40|183352.2|183262.2|183352.4|183262.4|183352.4|183262.4|183352.1|183262.1|4
1721843690000|2024-07-24 17:54:50|183353.7|183263.7|183356.2|183266.2|183356.2|183266.2|183353.7|183263.7|3
1721843700000|2024-07-24 17:55:00|183357.4|183267.4|183356.1|183266.1|183358.6|183268.6|183355.7|183265.7|8
1721843710000|2024-07-24 17:55:10|183358.1|183268.1|183359.6|183269.6|183359.8|183269.8|183358.1|183268.1|3
1721843720000|2024-07-24 17:55:20|183359.8|183269.8|183361.3|183271.3|183361.3|183271.3|183358.5|183268.5|7
1721843730000|2024-07-24 17:55:30|183361.4|183271.4|183359.8|183269.8|183361.6|183271.6|183359.8|183269.8|8
1721843740000|2024-07-24 17:55:40|183359.6|183269.6|183357.5|183267.5|183359.6|183269.6|183357.3|183267.3|6
1721843750000|2024-07-24 17:55:50|183358.4|183268.4|183361.2|183271.2|183365.3|183275.3|183358.4|183268.4|11
1721843760000|2024-07-24 17:56:00|183363.2|183273.2|183359.3|183269.3|183364.4|183274.4|183359.3|183269.3|5
1721843770000|2024-07-24 17:56:10|183362|183272|183363|183273|183363|183273|183362|183272|2
1721843780000|2024-07-24 17:56:20|183361.8|183271.8|183361.3|183271.3|183361.8|183271.8|183358.1|183268.1|7
1721843790000|2024-07-24 17:56:30|183361.9|183271.9|183356.2|183266.2|183362.2|183272.2|183354|183264|9
1721843810000|2024-07-24 17:56:50|183358.5|183268.5|183358.9|183268.9|183359.3|183269.3|183358.5|183268.5|7
1721843820000|2024-07-24 17:57:00|183360.2|183270.2|183359.9|183269.9|183361.3|183271.3|183359.9|183269.9|4
1721843830000|2024-07-24 17:57:10|183362.1|183272.1|183391.6|183301.6|183395.5|183305.5|183362.1|183272.1|17
1721843840000|2024-07-24 17:57:20|183391.8|183301.8|183386.6|183296.6|183392.5|183302.5|183386.2|183296.2|8
1721843850000|2024-07-24 17:57:30|183384.5|183294.5|183394.1|183304.1|183396.9|183306.9|183384.5|183294.5|16
1721843860000|2024-07-24 17:57:40|183393.7|183303.7|183398.8|183308.8|183404.1|183314.1|183392.7|183302.7|12
1721843870000|2024-07-24 17:57:50|183398|183308|183400.7|183310.7|183400.7|183310.7|183398|183308|9
1721843880000|2024-07-24 17:58:00|183399.9|183309.9|183371.8|183281.8|183403.7|183313.7|183363.3|183273.3|15
1721843890000|2024-07-24 17:58:10|183371.9|183281.9|183371.6|183281.6|183372.5|183282.5|183371.6|183281.6|6
1721843900000|2024-07-24 17:58:20|183372.2|183282.2|183368|183278|183372.8|183282.8|183368|183278|6
1721843910000|2024-07-24 17:58:30|183367.8|183277.8|183366.7|183276.7|183368|183278|183366.7|183276.7|5
1721843920000|2024-07-24 17:58:40|183368.5|183278.5|183366.3|183276.3|183369.6|183279.6|183366.3|183276.3|8
1721843930000|2024-07-24 17:58:50|183368.2|183278.2|183366.8|183276.8|183368.6|183278.6|183365.9|183275.9|7
1721843940000|2024-07-24 17:59:00|183366.6|183276.6|183364.3|183274.3|183369.6|183279.6|183364.3|183274.3|10
1721843950000|2024-07-24 17:59:10|183361.6|183271.6|183367.1|183277.1|183367.1|183277.1|183361.6|183271.6|7
1721843960000|2024-07-24 17:59:20|183366.7|183276.7|183365.9|183275.9|183367.9|183277.9|183365.9|183275.9|4
1721843970000|2024-07-24 17:59:30|183367.4|183277.4|183396.5|183306.5|183396.6|183306.6|183367.4|183277.4|14
1721843980000|2024-07-24 17:59:40|183396.4|183306.4|183363.8|183273.8|183396.4|183306.4|183363.8|183273.8|13
1721843990000|2024-07-24 17:59:50|183365.2|183275.2|183363.3|183273.3|183367.8|183277.8|183361.4|183271.4|17
1721844000000|2024-07-24 18:00:00|183364.5|183274.5|183364.7|183274.7|183366.9|183276.9|183364.5|183274.5|6
1721844010000|2024-07-24 18:00:10|183366.9|183276.9|183365.7|183275.7|183366.9|183276.9|183363.8|183273.8|4
1721844020000|2024-07-24 18:00:20|183365|183275|183366.2|183276.2|183367.3|183277.3|183364.8|183274.8|11
1721844030000|2024-07-24 18:00:30|183366.4|183276.4|183369.1|183279.1|183369.1|183279.1|183366.4|183276.4|4
1721844040000|2024-07-24 18:00:40|183368.9|183278.9|183373.7|183283.7|183374|183284|183365.9|183275.9|12
1721844050000|2024-07-24 18:00:50|183369.4|183279.4|183376|183286|183376|183286|183368.7|183278.7|4
1721844060000|2024-07-24 18:01:00|183374.8|183284.8|183371.4|183281.4|183375.4|183285.4|183371.4|183281.4|3
1721844070000|2024-07-24 18:01:10|183375.4|183285.4|183375.4|183285.4|183375.4|183285.4|183375.4|183285.4|1
1721844080000|2024-07-24 18:01:20|183375.7|183285.7|183373.8|183283.8|183375.7|183285.7|183373.8|183283.8|3
1721844090000|2024-07-24 18:01:30|183371.2|183281.2|183370.2|183280.2|183371.3|183281.3|183370.2|183280.2|3
1721844100000|2024-07-24 18:01:40|183384.4|183294.4|183381.1|183291.1|183384.4|183294.4|183375.4|183285.4|20
1721844110000|2024-07-24 18:01:50|183382.5|183292.5|183361.4|183271.4|183382.7|183292.7|183361.4|183271.4|11
1721844120000|2024-07-24 18:02:00|183362.2|183272.2|183390.9|183300.9|183398.9|183308.9|183362.2|183272.2|16
1721844130000|2024-07-24 18:02:10|183390|183300|183399.4|183309.4|183399.4|183309.4|183389.3|183299.3|13
1721844140000|2024-07-24 18:02:20|183401|183311|183412.2|183322.2|183412.9|183322.9|183401|183311|16
1721844150000|2024-07-24 18:02:30|183411|183321|183497.1|183367.1|183502.3|183372.3|183411|183321|27
1721844160000|2024-07-24 18:02:40|183496.9|183366.9|183492.5|183362.5|183497.3|183367.3|183492.5|183362.5|13
1721844170000|2024-07-24 18:02:50|183495.9|183365.9|183502.2|183372.2|183502.2|183372.2|183494.3|183364.3|17
1721844180000|2024-07-24 18:03:00|183503.1|183373.1|183523.4|183393.4|183527.5|183397.5|183503.1|183373.1|27
1721844190000|2024-07-24 18:03:10|183523.3|183393.3|183528.7|183398.7|183529|183399|183523.3|183393.3|15
1721844200000|2024-07-24 18:03:20|183528.8|183398.8|183525.1|183395.1|183529|183399|183525.1|183395.1|13
1721844210000|2024-07-24 18:03:30|183524.9|183394.9|183523.9|183393.9|183529.5|183399.5|183523.9|183393.9|18
1721844220000|2024-07-24 18:03:40|183519.9|183389.9|183531.3|183401.3|183533|183403|183519.9|183389.9|16
1721844230000|2024-07-24 18:03:50|183532.3|183402.3|183527.6|183397.6|183532.3|183402.3|183527.6|183397.6|2
1721844240000|2024-07-24 18:04:00|183526.6|183396.6|183526.5|183396.5|183526.8|183396.8|183523.6|183393.6|10
1721844250000|2024-07-24 18:04:10|183526.7|183396.7|183529.1|183399.1|183529.4|183399.4|183526.7|183396.7|8
1721844260000|2024-07-24 18:04:20|183529|183399|183524.5|183394.5|183529|183399|183520.9|183390.9|19
1721844270000|2024-07-24 18:04:30|183524.3|183394.3|183521.9|183391.9|183527.1|183397.1|183520.3|183390.3|10
1721844280000|2024-07-24 18:04:40|183521.3|183391.3|183520.7|183390.7|183522.8|183392.8|183512.2|183382.2|17
1721844290000|2024-07-24 18:04:50|183520.5|183390.5|183518.3|183388.3|183520.6|183390.6|183518|183388|5
1721844300000|2024-07-24 18:05:00|183519.5|183389.5|183519.6|183389.6|183520.3|183390.3|183519.4|183389.4|10
1721844310000|2024-07-24 18:05:10|183519.4|183389.4|183515.3|183385.3|183519.4|183389.4|183513.8|183383.8|15
1721844320000|2024-07-24 18:05:20|183515.2|183385.2|183518.9|183388.9|183520.1|183390.1|183515.1|183385.1|9
1721844330000|2024-07-24 18:05:30|183519.6|183389.6|183490.5|183400.5|183521.7|183400.5|183490.5|183374.3|15
1721844340000|2024-07-24 18:05:40|183489.6|183399.6|183505.2|183375.2|183505.2|183399.6|183489.6|183372.1|17
1721844350000|2024-07-24 18:05:50|183505.8|183375.8|183513.3|183383.3|183515|183385|183505.8|183375.8|12
1721844360000|2024-07-24 18:06:00|183512.9|183382.9|183503.5|183373.5|183515.1|183385.1|183503.3|183373.3|16
1721844370000|2024-07-24 18:06:10|183501.6|183371.6|183500.4|183370.4|183502|183372|183496.4|183366.4|20
1721844380000|2024-07-24 18:06:20|183500.5|183370.5|183502.8|183372.8|183503.4|183373.4|183500.2|183370.2|14
1721844390000|2024-07-24 18:06:30|183503.2|183373.2|183499.9|183369.9|183503.2|183373.2|183499.9|183369.9|9
1721844400000|2024-07-24 18:06:40|183497.3|183367.3|183482.2|183392.2|183497.3|183392.2|183479.4|183367.3|7
1721844410000|2024-07-24 18:06:50|183477.1|183387.1|183475.5|183385.5|183481.5|183391.5|183475.5|183385.5|7
1721844420000|2024-07-24 18:07:00|183475.3|183385.3|183498.1|183368.1|183498.2|183385.3|183464.3|183358.5|14
1721844430000|2024-07-24 18:07:10|183494.5|183364.5|183477.4|183347.4|183494.5|183364.5|183477.1|183347.1|12
1721844440000|2024-07-24 18:07:20|183477.3|183347.3|183486|183356|183489.7|183359.7|183477.3|183347.3|16
1721844450000|2024-07-24 18:07:30|183485.6|183355.6|183476.5|183346.5|183486.9|183356.9|183476.4|183346.4|8
1721844460000|2024-07-24 18:07:40|183476.3|183346.3|183481.7|183351.7|183483.3|183353.3|183476.3|183346.3|12
1721844470000|2024-07-24 18:07:50|183464.7|183374.7|183493.9|183363.9|183494.2|183386.7|183464.7|183362.4|13
1721844480000|2024-07-24 18:08:00|183490.6|183360.6|183491.8|183361.8|183493.9|183363.9|183490|183360|12
1721844490000|2024-07-24 18:08:10|183491.5|183361.5|183487.9|183357.9|183491.5|183361.5|183487.9|183357.9|7
1721844500000|2024-07-24 18:08:20|183488|183358|183473.6|183383.6|183493.8|183386.8|183473.4|183356.1|14
1721844510000|2024-07-24 18:08:30|183473.7|183383.7|183474.1|183384.1|183474.1|183384.1|183473.7|183383.7|3
1721844520000|2024-07-24 18:08:40|183472.6|183382.6|183472.1|183382.1|183472.6|183382.6|183471.6|183381.6|5
1721844530000|2024-07-24 18:08:50|183469.2|183379.2|183464.6|183374.6|183469.3|183379.3|183462.2|183372.2|15
1721844540000|2024-07-24 18:09:00|183465.4|183375.4|183472.7|183382.7|183472.7|183382.7|183465.4|183375.4|10
1721844550000|2024-07-24 18:09:10|183471.6|183381.6|183463.6|183373.6|183471.6|183381.6|183463.5|183373.5|9
1721844560000|2024-07-24 18:09:20|183463.7|183373.7|183468.5|183378.5|183470.1|183380.1|183463.7|183373.7|8
1721844570000|2024-07-24 18:09:30|183450.7|183360.7|183454|183364|183454|183364|183450.7|183360.7|8
1721844580000|2024-07-24 18:09:40|183455.7|183365.7|183454.2|183364.2|183457.1|183367.1|183453.1|183363.1|5
1721844590000|2024-07-24 18:09:50|183452.1|183362.1|183463.8|183373.8|183464.8|183374.8|183452.1|183362.1|13
1721844600000|2024-07-24 18:10:00|183463.9|183373.9|183464.2|183374.2|183464.2|183374.2|183459.3|183369.3|7
1721844610000|2024-07-24 18:10:10|183465.5|183375.5|183465.9|183375.9|183467.7|183377.7|183465.5|183375.5|8
1721844620000|2024-07-24 18:10:20|183467.1|183377.1|183466.7|183376.7|183468.4|183378.4|183464.9|183374.9|14
1721844630000|2024-07-24 18:10:30|183463.2|183373.2|183464.9|183374.9|183465.5|183375.5|183463.2|183373.2|8
1721844650000|2024-07-24 18:10:50|183465.9|183375.9|183468.7|183378.7|183468.7|183378.7|183465.1|183375.1|12
1721844660000|2024-07-24 18:11:00|183468.6|183378.6|183470.3|183380.3|183470.6|183380.6|183467|183377|7
1721844670000|2024-07-24 18:11:10|183471.2|183381.2|183472|183382|183472.4|183382.4|183471.2|183381.2|3
1721844680000|2024-07-24 18:11:20|183471.8|183381.8|183469.3|183379.3|183471.8|183381.8|183468.4|183378.4|5
1721844690000|2024-07-24 18:11:30|183467.9|183377.9|183465.2|183375.2|183473.6|183383.6|183465|183375|10
1721844700000|2024-07-24 18:11:40|183466.2|183376.2|183458.5|183368.5|183466.2|183376.2|183458|183368|15
1721844710000|2024-07-24 18:11:50|183460.6|183370.6|183467.1|183377.1|183467.1|183377.1|183460.6|183370.6|9
1721844720000|2024-07-24 18:12:00|183467.3|183377.3|183466.5|183376.5|183469.2|183379.2|183466.5|183376.5|9
1721844730000|2024-07-24 18:12:10|183466.7|183376.7|183486.6|183396.6|183492.8|183402.8|183466.7|183376.7|24
1721844740000|2024-07-24 18:12:20|183486.4|183396.4|183487.7|183397.7|183487.7|183397.7|183486.4|183396.4|9
1721844750000|2024-07-24 18:12:30|183487.5|183397.5|183484.7|183394.7|183487.5|183397.5|183483|183393|9
1721844760000|2024-07-24 18:12:40|183485|183395|183477.8|183387.8|183485.1|183395.1|183477.7|183387.7|12
1721844770000|2024-07-24 18:12:50|183477.9|183387.9|183480.9|183390.9|183481.1|183391.1|183477.9|183387.9|9
1721844780000|2024-07-24 18:13:00|183480.8|183390.8|183472.3|183382.3|183480.8|183390.8|183472.3|183382.3|13
1721844790000|2024-07-24 18:13:10|183475.6|183385.6|183487.8|183397.8|183490.3|183400.3|183475.6|183385.6|19
1721844800000|2024-07-24 18:13:20|183491.8|183401.8|183555|183465|183567.4|183477.4|183491.8|183401.8|22
1721844810000|2024-07-24 18:13:30|183554.5|183464.5|183559.5|183469.5|183562.1|183472.1|183548.8|183458.8|14
1721844820000|2024-07-24 18:13:40|183559.8|183469.8|183560.9|183470.9|183562.7|183472.7|183559.8|183469.8|13
1721844830000|2024-07-24 18:13:50|183560.6|183470.6|183563.8|183473.8|183564.1|183474.1|183560.6|183470.6|13
1721844840000|2024-07-24 18:14:00|183563|183473|183563.3|183473.3|183569.3|183479.3|183562.8|183472.8|10
1721844850000|2024-07-24 18:14:10|183565.4|183475.4|183566.4|183476.4|183566.4|183476.4|183563.6|183473.6|8
1721844860000|2024-07-24 18:14:20|183568.1|183478.1|183567.9|183477.9|183568.9|183478.9|183565.4|183475.4|8
1721844870000|2024-07-24 18:14:30|183568.5|183478.5|183568.8|183478.8|183569.2|183479.2|183566.4|183476.4|9
1721844880000|2024-07-24 18:14:40|183568.5|183478.5|183637|183547|183637.6|183547.4|183565.6|183475.6|22
1721844890000|2024-07-24 18:14:50|183637.4|183547.4|183635.4|183545.4|183637.9|183547.9|183635.4|183545.4|15
1721844900000|2024-07-24 18:15:00|183635.7|183545.7|183636.2|183546.2|183636.3|183546.3|183635.4|183545.4|9
1721844910000|2024-07-24 18:15:10|183636.5|183546.5|183637.1|183547.1|183637.6|183547.6|183636.5|183546.5|7
1721844920000|2024-07-24 18:15:20|183634|183544|183634.1|183544.1|183634.1|183544.1|183631.7|183541.7|4
1721844930000|2024-07-24 18:15:30|183631.3|183541.3|183635.5|183545.5|183643.9|183553.9|183631.3|183541.3|12
1721844940000|2024-07-24 18:15:40|183635.1|183545.1|183636.6|183546.6|183638.5|183548.5|183631.1|183541.1|14
1721844950000|2024-07-24 18:15:50|183635.3|183545.3|183636.8|183546.8|183638.3|183548.3|183634.1|183544.1|8
1721844960000|2024-07-24 18:16:00|183637|183547|183638.1|183548.1|183642.8|183552.8|183635.2|183545.2|12
1721844970000|2024-07-24 18:16:10|183638.2|183548.2|183633.9|183543.9|183638.5|183548.5|183630.8|183540.8|8
1721844980000|2024-07-24 18:16:20|183634.3|183544.3|183635.6|183545.6|183635.6|183545.6|183633.2|183543.2|9
1721844990000|2024-07-24 18:16:30|183636.4|183546.4|183636.2|183546.2|183636.4|183546.4|183636.2|183546.2|4
1721845000000|2024-07-24 18:16:40|183636.1|183546.1|183658.2|183568.2|183658.6|183568.6|183636.1|183546.1|11
1721845010000|2024-07-24 18:16:50|183657.8|183567.8|183659.4|183569.4|183659.4|183569.4|183654.8|183564.8|4
1721845020000|2024-07-24 18:17:00|183658.7|183568.7|183660.7|183570.7|183660.7|183570.7|183658.7|183568.7|7
1721845030000|2024-07-24 18:17:10|183637.3|183547.3|183642.7|183552.7|183642.9|183552.9|183635.8|183545.8|13
1721845040000|2024-07-24 18:17:20|183642.9|183552.9|183646.3|183556.3|183647.8|183557.8|183642.9|183552.9|14
1721845050000|2024-07-24 18:17:30|183648.8|183558.8|183645.7|183555.7|183648.8|183558.8|183645.7|183555.7|5
1721845060000|2024-07-24 18:17:40|183648.5|183558.5|183648.9|183558.9|183648.9|183558.9|183648.5|183558.5|3
1721845070000|2024-07-24 18:17:50|183650.7|183560.7|183650.4|183560.4|183651.7|183561.7|183648.1|183558.1|14
1721845080000|2024-07-24 18:18:00|183649.7|183559.7|183649.2|183559.2|183650.5|183560.5|183644.2|183554.2|15
1721845090000|2024-07-24 18:18:10|183649.9|183559.9|183651.4|183561.4|183651.7|183561.7|183649.2|183559.2|11
1721845100000|2024-07-24 18:18:20|183651|183561|183650.2|183560.2|183652.8|183562.8|183648.5|183558.5|12
1721845110000|2024-07-24 18:18:30|183651.9|183561.9|183651.9|183561.9|183654.8|183564.8|183648.6|183558.6|15
1721845120000|2024-07-24 18:18:40|183692.6|183602.6|183691|183601|183699.6|183609.6|183688.1|183598.1|23
1721845130000|2024-07-24 18:18:50|183688.2|183598.2|183689.5|183599.5|183689.8|183599.8|183688.2|183598.2|9
1721845140000|2024-07-24 18:19:00|183689.2|183599.2|183693.7|183603.7|183695.9|183605.9|183686|183596|9
1721845150000|2024-07-24 18:19:10|183694.3|183604.3|183697.6|183607.6|183697.6|183607.6|183691.5|183601.5|7
1721845160000|2024-07-24 18:19:20|183696.3|183606.3|183697.8|183607.8|183698|183608|183696.3|183606.3|5
1721845170000|2024-07-24 18:19:30|183770.5|183680.5|183765.4|183675.4|183774.2|183684.2|183759.8|183669.8|25
1721845180000|2024-07-24 18:19:40|183766.5|183676.5|183740.9|183650.9|183766.5|183676.5|183739.2|183649.2|17
1721845190000|2024-07-24 18:19:50|183739.6|183649.6|183740.4|183650.4|183750.5|183660.5|183736.6|183646.6|14
1721845200000|2024-07-24 18:20:00|183740.7|183650.7|183742.2|183652.2|183742.2|183652.2|183740.7|183650.7|6
1721845210000|2024-07-24 18:20:10|183742.5|183652.5|183745.8|183655.8|183745.8|183655.8|183742.4|183652.4|10
1721845220000|2024-07-24 18:20:20|183745.7|183655.7|183746|183656|183746|183656|183745.7|183655.7|4
1721845230000|2024-07-24 18:20:30|183745.9|183655.9|183744.8|183654.8|183745.9|183655.9|183744.8|183654.8|2
1721845240000|2024-07-24 18:20:40|183746.9|183656.9|183747.4|183657.4|183750.4|183660.4|183746.9|183656.9|8
1721845250000|2024-07-24 18:20:50|183747.8|183657.8|183744.7|183654.7|183752.7|183662.7|183744.7|183654.7|11
1721845260000|2024-07-24 18:21:00|183745|183655|183750.5|183660.5|183751.2|183661.2|183745|183655|15
1721845270000|2024-07-24 18:21:10|183750.3|183660.3|183744.9|183654.9|183751.1|183661.1|183744.9|183654.9|20
1721845280000|2024-07-24 18:21:20|183747.6|183657.6|183751.2|183661.2|183751.2|183661.2|183744|183654|13
1721845290000|2024-07-24 18:21:30|183752.9|183662.9|183756.5|183666.5|183756.5|183666.5|183752.6|183662.6|12
1721845300000|2024-07-24 18:21:40|183756.3|183666.3|183796.4|183706.4|183796.4|183706.4|183754.6|183664.6|19
1721845310000|2024-07-24 18:21:50|183796.3|183706.3|183804.3|183714.3|183810.4|183720.4|183796.1|183706.1|25
1721845320000|2024-07-24 18:22:00|183804.7|183714.7|183793|183703|183807.4|183717.4|183793|183703|19
1721845330000|2024-07-24 18:22:10|183790.8|183700.8|183787.8|183697.8|183797.6|183707.6|183787.8|183697.8|20
1721845340000|2024-07-24 18:22:20|183783.4|183693.4|183741.3|183651.3|183783.4|183693.4|183738.6|183648.6|28
1721845350000|2024-07-24 18:22:30|183739.1|183649.1|183743.8|183653.8|183745.4|183655.4|183732.7|183642.7|18
1721845360000|2024-07-24 18:22:40|183744.6|183654.6|183746.7|183656.7|183752.4|183662.4|183744.6|183654.6|9
1721845370000|2024-07-24 18:22:50|183749.2|183659.2|183751.1|183661.1|183754.8|183664.8|183749.2|183659.2|4
1721845380000|2024-07-24 18:23:00|183755.5|183665.5|183755.4|183665.4|183761.6|183671.6|183749.8|183659.8|13
1721845390000|2024-07-24 18:23:10|183743.9|183653.9|183743.6|183653.6|183745.9|183655.9|183741.3|183651.3|11
1721845400000|2024-07-24 18:23:20|183743.4|183653.4|183744.1|183654.1|183750.5|183660.5|183742.1|183652.1|8
1721845410000|2024-07-24 18:23:30|183744.5|183654.5|183747.1|183657.1|183747.8|183657.8|183744.4|183654.4|7
1721845420000|2024-07-24 18:23:40|183746.8|183656.8|183747|183657|183747|183657|183746.8|183656.8|2
1721845430000|2024-07-24 18:23:50|183746.8|183656.8|183748.1|183658.1|183751.4|183661.4|183746.7|183656.7|8
1721845440000|2024-07-24 18:24:00|183746.9|183656.9|183747.5|183657.5|183747.5|183657.5|183746.6|183656.6|5
1721845450000|2024-07-24 18:24:10|183748.2|183658.2|183748.2|183658.2|183755.3|183665.3|183748.2|183658.2|6
1721845460000|2024-07-24 18:24:20|183748.4|183658.4|183748.7|183658.7|183753|183663|183747.2|183657.2|10
1721845470000|2024-07-24 18:24:30|183747.7|183657.7|183740.5|183650.5|183747.7|183657.7|183740.5|183650.5|5
1721845480000|2024-07-24 18:24:40|183745|183655|183744.2|183654.2|183746.8|183656.8|183741.4|183651.4|10
1721845490000|2024-07-24 18:24:50|183744.7|183654.7|183749.3|183659.3|183752.6|183662.6|183744.7|183654.7|9
1721845500000|2024-07-24 18:25:00|183748.1|183658.1|183746.5|183656.5|183752.4|183662.4|183744|183654|9
1721845510000|2024-07-24 18:25:10|183750.4|183660.4|183746.6|183656.6|183750.4|183660.4|183746.6|183656.6|2
1721845520000|2024-07-24 18:25:20|183746.7|183656.7|183743.3|183653.3|183747.2|183657.2|183741.9|183651.9|7
1721845530000|2024-07-24 18:25:30|183742.9|183652.9|183742.3|183652.3|183742.9|183652.9|183741.8|183651.8|6
1721845540000|2024-07-24 18:25:40|183741.3|183651.3|183742|183652|183742|183652|183741.3|183651.3|4
1721845550000|2024-07-24 18:25:50|183739.2|183649.2|183739.4|183649.4|183743.2|183653.2|183739.2|183649.2|5
1721845560000|2024-07-24 18:26:00|183739.5|183649.5|183744.3|183654.3|183744.3|183654.3|183739.5|183649.5|9
1721845570000|2024-07-24 18:26:10|183744.5|183654.5|183744.7|183654.7|183744.7|183654.7|183744.5|183654.5|2
1721845580000|2024-07-24 18:26:20|183745.2|183655.2|183752.4|183662.4|183761|183671|183742.1|183652.1|19
1721845590000|2024-07-24 18:26:30|183753.3|183663.3|183755.9|183665.9|183757.9|183667.9|183752.3|183662.3|12
1721845600000|2024-07-24 18:26:40|183752.1|183662.1|183757.1|183667.1|183759.2|183669.2|183748.3|183658.3|14
1721845610000|2024-07-24 18:26:50|183757.2|183667.2|183753|183663|183757.2|183667.2|183752.9|183662.9|8
1721845620000|2024-07-24 18:27:00|183752.8|183662.8|183775.8|183645.8|183780.2|183665.2|183752.7|183645.8|16
1721845630000|2024-07-24 18:27:10|183775.7|183645.7|183774.5|183644.5|183775.7|183645.7|183774.5|183644.5|3
1721845640000|2024-07-24 18:27:20|183775.2|183645.2|183774.4|183644.4|183775.2|183645.2|183774.3|183644.3|3
1721845650000|2024-07-24 18:27:30|183774.6|183644.6|183754.9|183664.9|183774.6|183664.9|183754.9|183644.6|2
1721845660000|2024-07-24 18:27:40|183753.8|183663.8|183753.3|183663.3|183753.8|183663.8|183753.3|183663.3|2
1721845670000|2024-07-24 18:27:50|183760|183670|183754.8|183664.8|183760.2|183670.2|183754.8|183664.8|10
1721845680000|2024-07-24 18:28:00|183755|183665|183748.6|183658.6|183756.2|183666.2|183748.6|183658.6|5
1721845690000|2024-07-24 18:28:10|183748.8|183658.8|183748.8|183658.8|183748.8|183658.8|183748.8|183658.8|1
1721845700000|2024-07-24 18:28:20|183749.7|183659.7|183758|183668|183758|183668|183749.7|183659.7|8
1721845710000|2024-07-24 18:28:30|183758.3|183668.3|183755.4|183665.4|183758.3|183668.3|183752.9|183662.9|9
1721845730000|2024-07-24 18:28:50|183755.7|183665.7|183749.4|183659.4|183755.7|183665.7|183747.4|183657.4|6
1721845740000|2024-07-24 18:29:00|183750.2|183660.2|183750.4|183660.4|183750.6|183660.6|183748.6|183658.6|11
1721845750000|2024-07-24 18:29:10|183750.8|183660.8|183750|183660|183750.8|183660.8|183749.4|183659.4|4
1721845760000|2024-07-24 18:29:20|183757.5|183667.5|183757.5|183667.5|183757.5|183667.5|183757.5|183667.5|1
1721845770000|2024-07-24 18:29:30|183757.9|183667.9|183762.7|183672.7|183764.1|183674.1|183757.9|183667.9|8
1721845780000|2024-07-24 18:29:40|183762.2|183672.2|183750.3|183660.3|183762.2|183672.2|183750.3|183660.3|4
1721845790000|2024-07-24 18:29:50|183750.5|183660.5|183754.7|183664.7|183754.7|183664.7|183750.5|183660.5|4
1721845800000|2024-07-24 18:30:00|183754.5|183664.5|183748.4|183658.4|183754.5|183664.5|183748.4|183658.4|9
1721845810000|2024-07-24 18:30:10|183748.6|183658.6|183766.4|183676.4|183788.7|183698.7|183748.6|183658.6|19
1721845820000|2024-07-24 18:30:20|183766.2|183676.2|183758.5|183668.5|183766.2|183676.2|183751.9|183661.9|16
1721845830000|2024-07-24 18:30:30|183756.9|183666.9|183762.2|183672.2|183762.2|183672.2|183755.1|183665.1|9
1721845840000|2024-07-24 18:30:40|183762.3|183672.3|183763.4|183673.4|183765.1|183675.1|183761.5|183671.5|8
1721845850000|2024-07-24 18:30:50|183763.6|183673.6|183770.2|183680.2|183772.7|183682.7|183763.6|183673.6|13
1721845860000|2024-07-24 18:31:00|183770.1|183680.1|183770.6|183680.6|183770.6|183680.6|183766.2|183676.2|7
1721845870000|2024-07-24 18:31:10|183771.1|183681.1|183767.5|183677.5|183774.4|183684.4|183767.5|183677.5|8
1721845880000|2024-07-24 18:31:20|183769.4|183679.4|183772.1|183682.1|183772.1|183682.1|183768.5|183678.5|11
1721845890000|2024-07-24 18:31:30|183769.7|183679.7|183762.1|183672.1|183769.7|183679.7|183761.8|183671.8|14
1721845900000|2024-07-24 18:31:40|183760.6|183670.6|183759.7|183669.7|183763|183673|183757.8|183667.8|9
1721845910000|2024-07-24 18:31:50|183762.2|183672.2|183760.8|183670.8|183763.5|183673.5|183759.5|183669.5|5
1721845920000|2024-07-24 18:32:00|183763.1|183673.1|183759.1|183669.1|183763.2|183673.2|183759|183669|8
1721845930000|2024-07-24 18:32:10|183760.1|183670.1|183759|183669|183765.4|183675.4|183757.8|183667.8|11
1721845940000|2024-07-24 18:32:20|183765.5|183675.5|183755.4|183665.4|183765.5|183675.5|183755.4|183665.4|7
1721845950000|2024-07-24 18:32:30|183759.3|183669.3|183759.9|183669.9|183762.2|183672.2|183757|183667|8
1721845960000|2024-07-24 18:32:40|183759|183669|183834.6|183744.6|183847|183757|183758.2|183668.2|24
1721845970000|2024-07-24 18:32:50|183832|183742|183786.7|183696.7|183832|183742|183768.5|183678.5|17
1721845980000|2024-07-24 18:33:00|183786|183696|183788.2|183698.2|183794.5|183704.5|183783.5|183693.5|23
1721845990000|2024-07-24 18:33:10|183788.3|183698.3|183787.7|183697.7|183790.6|183700.6|183784.5|183694.5|14
1721846000000|2024-07-24 18:33:20|183785.3|183695.3|183788.1|183698.1|183789.6|183699.6|183782.4|183692.4|15
1721846010000|2024-07-24 18:33:30|183788.2|183698.2|183790.4|183700.4|183790.4|183700.4|183787.7|183697.7|8
1721846020000|2024-07-24 18:33:40|183794.9|183704.9|183792.8|183702.8|183796.4|183706.4|183789.9|183699.9|10
1721846030000|2024-07-24 18:33:50|183792.9|183702.9|183790.7|183700.7|183792.9|183702.9|183790.7|183700.7|3
1721846040000|2024-07-24 18:34:00|183788.7|183698.7|183786.7|183696.7|183789.5|183699.5|183786.7|183696.7|4
1721846050000|2024-07-24 18:34:10|183787|183697|183802.5|183712.5|183802.5|183712.5|183785.6|183695.6|14
1721846060000|2024-07-24 18:34:20|183802|183712|183800.8|183710.8|183802|183712|183800.8|183710.8|5
1721846070000|2024-07-24 18:34:30|183804.3|183714.3|183792.6|183702.6|183804.3|183714.3|183788|183698|8
1721846080000|2024-07-24 18:34:40|183792.1|183702.1|183791.2|183701.2|183793.5|183703.5|183791.2|183701.2|4
1721846090000|2024-07-24 18:34:50|183791.8|183701.8|183798.4|183708.4|183798.4|183708.4|183791.8|183701.8|14
1721846100000|2024-07-24 18:35:00|183794.3|183704.3|183799.9|183709.9|183801.5|183711.5|183790.2|183700.2|13
1721846110000|2024-07-24 18:35:10|183799|183709|183804.1|183714.1|183804.1|183714.1|183799|183709|6
1721846120000|2024-07-24 18:35:20|183800.3|183710.3|183802.2|183712.2|183802.2|183712.2|183799.5|183709.5|3
1721846130000|2024-07-24 18:35:30|183802.3|183712.3|183806.8|183716.8|183809.1|183719.1|183802.3|183712.3|9
1721846140000|2024-07-24 18:35:40|183806.1|183716.1|183800.2|183710.2|183806.3|183716.3|183800.2|183710.2|6
1721846150000|2024-07-24 18:35:50|183805|183715|183806.4|183716.4|183806.4|183716.4|183804.9|183714.9|6
1721846160000|2024-07-24 18:36:00|183806.6|183716.6|183810.3|183720.3|183812.2|183722.2|183806.6|183716.6|12
1721846170000|2024-07-24 18:36:10|183810.1|183720.1|183811.9|183721.9|183812.2|183722.2|183810.1|183720.1|6
1721846180000|2024-07-24 18:36:20|183812|183722|183811.2|183721.2|183812|183722|183809.4|183719.4|10
1721846190000|2024-07-24 18:36:30|183812.4|183722.4|183811.8|183721.8|183812.4|183722.4|183811.5|183721.5|6
1721846200000|2024-07-24 18:36:40|183807.8|183717.8|183810.3|183720.3|183812.4|183722.4|183807.7|183717.7|6
1721846210000|2024-07-24 18:36:50|183809.9|183719.9|183810.2|183720.2|183810.4|183720.4|183809.9|183719.9|4
1721846220000|2024-07-24 18:37:00|183810.8|183720.8|183807.6|183717.6|183811|183721|183806.1|183716.1|8
1721846230000|2024-07-24 18:37:10|183807.7|183717.7|183810.1|183720.1|183810.1|183720.1|183807.7|183717.7|12
1721846240000|2024-07-24 18:37:20|183809.7|183719.7|183813.1|183723.1|183813.1|183723.1|183808.3|183718.3|16
1721846250000|2024-07-24 18:37:30|183813|183723|183817.9|183727.9|183819.1|183729.1|183813|183723|10
1721846260000|2024-07-24 18:37:40|183817.1|183727.1|183808.7|183718.7|183817.1|183727.1|183808.7|183718.7|11
1721846270000|2024-07-24 18:37:50|183809.2|183719.2|183806.8|183716.8|183809.4|183719.4|183806.8|183716.8|4
1721846280000|2024-07-24 18:38:00|183807.8|183717.8|183811.8|183721.8|183811.9|183721.9|183807.8|183717.8|10
1721846290000|2024-07-24 18:38:10|183811.6|183721.6|183825.3|183735.3|183825.3|183735.3|183808.9|183718.9|9
1721846300000|2024-07-24 18:38:20|183824.2|183734.2|183822.7|183732.7|183824.2|183734.2|183822.7|183732.7|2
1721846310000|2024-07-24 18:38:30|183823.1|183733.1|183823.1|183733.1|183823.1|183733.1|183823.1|183733.1|1
1721846320000|2024-07-24 18:38:40|183821.4|183731.4|183818.2|183728.2|183821.9|183731.9|183818.2|183728.2|6
1721846330000|2024-07-24 18:38:50|183817|183727|183817.4|183727.4|183817.4|183727.4|183817|183727|6
1721846340000|2024-07-24 18:39:00|183816.9|183726.9|183817.9|183727.9|183817.9|183727.9|183810.6|183720.6|7
1721846350000|2024-07-24 18:39:10|183818.3|183728.3|183818.3|183728.3|183818.3|183728.3|183818.3|183728.3|1
1721846360000|2024-07-24 18:39:20|183817.7|183727.7|183817.7|183727.7|183817.7|183727.7|183817.7|183727.7|1
1721846370000|2024-07-24 18:39:30|183817.3|183727.3|183804.2|183714.2|183817.3|183727.3|183804|183714|10
1721846380000|2024-07-24 18:39:40|183805.5|183715.5|183803.6|183713.6|183805.6|183715.6|183803|183713|11
1721846390000|2024-07-24 18:39:50|183805.2|183715.2|183805.1|183715.1|183805.2|183715.2|183803.6|183713.6|5
1721846400000|2024-07-24 18:40:00|183804.4|183714.4|183808.2|183718.2|183808.8|183718.8|183804.4|183714.4|6
1721846410000|2024-07-24 18:40:10|183808.7|183718.7|183807.5|183717.5|183808.7|183718.7|183807.5|183717.5|4
1721846420000|2024-07-24 18:40:20|183808.8|183718.8|183804.1|183714.1|183808.8|183718.8|183801.8|183711.8|7
1721846430000|2024-07-24 18:40:30|183804.7|183714.7|183816.2|183726.2|183817.2|183727.2|183804.1|183714.1|9
1721846440000|2024-07-24 18:40:40|183815.9|183725.9|183812.9|183722.9|183815.9|183725.9|183811.5|183721.5|15
1721846450000|2024-07-24 18:40:50|183811.8|183721.8|183815.4|183725.4|183816.2|183726.2|183811.4|183721.4|13
1721846460000|2024-07-24 18:41:00|183814.8|183724.8|183811.2|183721.2|183814.8|183724.8|183811.2|183721.2|5
1721846470000|2024-07-24 18:41:10|183810.3|183720.3|183810.5|183720.5|183810.5|183720.5|183810.3|183720.3|2
1721846480000|2024-07-24 18:41:20|183808.9|183718.9|183813.2|183723.2|183815.2|183725.2|183808.9|183718.9|8
1721846490000|2024-07-24 18:41:30|183813.7|183723.7|183810.9|183720.9|183814.2|183724.2|183810.7|183720.7|9
1721846500000|2024-07-24 18:41:40|183811.9|183721.9|183814.3|183724.3|183814.3|183724.3|183811.9|183721.9|3
1721846510000|2024-07-24 18:41:50|183814.1|183724.1|183814.5|183724.5|183814.5|183724.5|183813.2|183723.2|5
1721846520000|2024-07-24 18:42:00|183814.6|183724.6|183816.8|183726.8|183816.8|183726.8|183813.5|183723.5|10
1721846530000|2024-07-24 18:42:10|183817.3|183727.3|183816.4|183726.4|183818|183728|183815.1|183725.1|14
1721846540000|2024-07-24 18:42:20|183816.9|183726.9|183818.6|183728.6|183818.6|183728.6|183815.7|183725.7|8
1721846550000|2024-07-24 18:42:30|183819.3|183729.3|183817.7|183727.7|183819.4|183729.4|183817.7|183727.7|10
1721846560000|2024-07-24 18:42:40|183817.9|183727.9|183822.3|183732.3|183822.3|183732.3|183817.8|183727.8|7
1721846570000|2024-07-24 18:42:50|183822.1|183732.1|183819.3|183729.3|183822.1|183732.1|183819.3|183729.3|12
1721846580000|2024-07-24 18:43:00|183819.2|183729.2|183820.6|183730.6|183822.5|183732.5|183819.2|183729.2|11
1721846590000|2024-07-24 18:43:10|183819.8|183729.8|183861|183771|183923.6|183833.6|183819.8|183729.8|35
1721846600000|2024-07-24 18:43:20|183860.4|183770.4|183851.8|183761.8|183861.7|183771.7|183851.8|183761.8|19
1721846610000|2024-07-24 18:43:30|183851.7|183761.7|183843.4|183753.4|183851.7|183761.7|183843.3|183753.3|13
1721846620000|2024-07-24 18:43:40|183844.3|183754.3|183846.9|183756.9|183847.4|183757.4|183841.5|183751.5|8
1721846630000|2024-07-24 18:43:50|183846.8|183756.8|183847.6|183757.6|183847.7|183757.7|183845.3|183755.3|9
1721846640000|2024-07-24 18:44:00|183847.5|183757.5|183846.6|183756.6|183849.5|183759.5|183819|183729|14
1721846650000|2024-07-24 18:44:10|183847.8|183757.8|183842.7|183752.7|183848.4|183758.4|183840.4|183750.4|16
1721846660000|2024-07-24 18:44:20|183841.3|183751.3|183835.5|183745.5|183841.3|183751.3|183834.9|183744.9|18
1721846670000|2024-07-24 18:44:30|183834|183744|183824.6|183734.6|183834|183744|183824.6|183734.6|10
1721846680000|2024-07-24 18:44:40|183824.3|183734.3|183819.2|183729.2|183824.3|183734.3|183819.2|183729.2|11
1721846690000|2024-07-24 18:44:50|183819|183729|183820.5|183730.5|183825.2|183735.2|183818.7|183728.7|10
1721846700000|2024-07-24 18:45:00|183820|183730|183813.1|183723.1|183831.5|183741.5|183813.1|183723.1|14
1721846710000|2024-07-24 18:45:10|183807.6|183717.6|183783.2|183693.2|183807.6|183717.6|183783.2|183693.2|32
1721846720000|2024-07-24 18:45:20|183784.7|183694.7|183787.6|183697.6|183787.7|183697.7|183783.7|183693.7|12
1721846730000|2024-07-24 18:45:30|183787.5|183697.5|183778.3|183688.3|183787.5|183697.5|183778|183688|12
1721846740000|2024-07-24 18:45:40|183777.3|183687.3|183762.6|183672.6|183777.3|183687.3|183756.6|183666.6|10
1721846750000|2024-07-24 18:45:50|183764.3|183674.3|183764|183674|183764.3|183674.3|183764|183674|3
1721846760000|2024-07-24 18:46:00|183764.1|183674.1|183700.2|183610.2|183765.4|183675.4|183695.2|183605.2|24
1721846770000|2024-07-24 18:46:10|183695.4|183605.4|183712.2|183622.2|183712.5|183622.5|183695.4|183605.4|14
1721846780000|2024-07-24 18:46:20|183711.3|183621.3|183714.9|183624.9|183718.7|183628.7|183710|183620|13
1721846790000|2024-07-24 18:46:30|183716.5|183626.5|183713.2|183623.2|183725.8|183635.8|183712.1|183622.1|20
1721846800000|2024-07-24 18:46:40|183713.3|183623.3|183705.3|183615.3|183718.6|183628.6|183704|183614|12
1721846810000|2024-07-24 18:46:50|183706.3|183616.3|183709.3|183619.3|183709.3|183619.3|183706.3|183616.3|7
1721846820000|2024-07-24 18:47:00|183710.2|183620.2|183705.9|183615.9|183711.6|183621.6|183704.8|183614.8|12
1721846830000|2024-07-24 18:47:10|183706|183616|183705.4|183615.4|183709.1|183619.1|183701.4|183611.4|14
1721846840000|2024-07-24 18:47:20|183710|183620|183699.4|183609.4|183710|183620|183699.4|183609.4|12
1721846850000|2024-07-24 18:47:30|183699.1|183609.1|183688.1|183598.1|183699.1|183609.1|183688.1|183598.1|9
1721846860000|2024-07-24 18:47:40|183689.9|183599.9|183692.9|183602.9|183697.1|183607.1|183689.9|183599.9|10
1721846870000|2024-07-24 18:47:50|183689.4|183599.4|183684.7|183594.7|183692.9|183602.9|183684.7|183594.7|8
1721846880000|2024-07-24 18:48:00|183715.1|183625.1|183686.8|183596.8|183715.1|183625.1|183686.4|183596.4|11
1721846890000|2024-07-24 18:48:10|183686.9|183596.9|183698.8|183608.8|183699|183609|183686.9|183596.9|10
1721846900000|2024-07-24 18:48:20|183700.6|183610.6|183707.5|183617.5|183707.7|183617.7|183698.3|183608.3|14
1721846910000|2024-07-24 18:48:30|183705|183615|183709.8|183619.8|183710.3|183620.3|183701.9|183611.9|7
1721846920000|2024-07-24 18:48:40|183710.9|183620.9|183712.8|183622.8|183713.9|183623.9|183710.9|183620.9|7
1721846930000|2024-07-24 18:48:50|183710.7|183620.7|183711.1|183621.1|183711.3|183621.3|183707.1|183617.1|8
1721846940000|2024-07-24 18:49:00|183710.1|183620.1|183704.7|183614.7|183711.2|183621.2|183704.5|183614.5|12
1721846950000|2024-07-24 18:49:10|183702|183612|183706.3|183616.3|183710|183620|183702|183612|7
1721846960000|2024-07-24 18:49:20|183707.7|183617.7|183709.3|183619.3|183711.9|183621.9|183707.7|183617.7|9
1721846970000|2024-07-24 18:49:30|183711.7|183621.7|183707.7|183617.7|183711.7|183621.7|183707.7|183617.7|14
1721846980000|2024-07-24 18:49:40|183708.6|183618.6|183709.8|183619.8|183710.4|183620.4|183708.4|183618.4|6
1721846990000|2024-07-24 18:49:50|183709.7|183619.7|183706.5|183616.5|183709.7|183619.7|183706.5|183616.5|4
1721847000000|2024-07-24 18:50:00|183706.3|183616.3|183706.3|183616.3|183706.3|183616.3|183706.3|183616.3|1
1721847010000|2024-07-24 18:50:10|183709|183619|183712.1|183622.1|183712.1|183622.1|183709|183619|6
1721847020000|2024-07-24 18:50:20|183713.4|183623.4|183710.5|183620.5|183714.3|183624.3|183710.5|183620.5|6
1721847030000|2024-07-24 18:50:30|183712.8|183622.8|183709.5|183619.5|183712.8|183622.8|183670.7|183580.7|8
1721847040000|2024-07-24 18:50:40|183712.2|183622.2|183710.7|183620.7|183712.2|183622.2|183710.7|183620.7|3
1721847050000|2024-07-24 18:50:50|183712.1|183622.1|183713.1|183623.1|183713.7|183623.7|183709.9|183619.9|10
1721847060000|2024-07-24 18:51:00|183712|183622|183713.3|183623.3|183713.3|183623.3|183712|183622|2
1721847070000|2024-07-24 18:51:10|183713.4|183623.4|183710.6|183620.6|183715.6|183625.6|183709.6|183619.6|15
1721847080000|2024-07-24 18:51:20|183711.4|183621.4|183711.1|183621.1|183711.4|183621.4|183711.1|183621.1|3
1721847090000|2024-07-24 18:51:30|183712.1|183622.1|183711.6|183621.6|183712.2|183622.2|183710.1|183620.1|15
1721847100000|2024-07-24 18:51:40|183712.8|183622.8|183711.8|183621.8|183714.1|183624.1|183711.8|183621.8|7
1721847110000|2024-07-24 18:51:50|183712.7|183622.7|183721.9|183631.9|183756.6|183666.6|183712.3|183622.3|17
1721847120000|2024-07-24 18:52:00|183721.3|183631.3|183716.4|183626.4|183721.3|183631.3|183715.4|183625.4|14
1721847130000|2024-07-24 18:52:10|183714.5|183624.5|183711.9|183621.9|183714.5|183624.5|183711.6|183621.6|10
1721847140000|2024-07-24 18:52:20|183710.6|183620.6|183714.1|183624.1|183714.1|183624.1|183710.6|183620.6|6
1721847150000|2024-07-24 18:52:30|183716|183626|183718.1|183628.1|183718.1|183628.1|183711.9|183621.9|9
1721847160000|2024-07-24 18:52:40|183717.5|183627.5|183717.5|183627.5|183718.6|183628.6|183717.4|183627.4|4
1721847170000|2024-07-24 18:52:50|183717.4|183627.4|183719.4|183629.4|183719.4|183629.4|183717.4|183627.4|5
1721847180000|2024-07-24 18:53:00|183719.2|183629.2|183715.9|183625.9|183720.2|183630.2|183715.7|183625.7|8
1721847190000|2024-07-24 18:53:10|183715.8|183625.8|183715.9|183625.9|183715.9|183625.9|183715.8|183625.8|2
1721847200000|2024-07-24 18:53:20|183715.8|183625.8|183713.8|183623.8|183715.8|183625.8|183713.8|183623.8|2
1721847210000|2024-07-24 18:53:30|183713.7|183623.7|183716.9|183626.9|183719|183629|183713.7|183623.7|9
1721847220000|2024-07-24 18:53:40|183718.7|183628.7|183713.8|183623.8|183718.7|183628.7|183713.2|183623.2|8
1721847230000|2024-07-24 18:53:50|183714.5|183624.5|183716.8|183626.8|183716.8|183626.8|183714.5|183624.5|5
1721847240000|2024-07-24 18:54:00|183716.7|183626.7|183716.6|183626.6|183717|183627|183716.4|183626.4|4
1721847250000|2024-07-24 18:54:10|183716.4|183626.4|183716.7|183626.7|183717.2|183627.2|183716.4|183626.4|4
1721847270000|2024-07-24 18:54:30|183716.5|183626.5|183716.8|183626.8|183716.8|183626.8|183716.4|183626.4|3
1721847280000|2024-07-24 18:54:40|183716.9|183626.9|183716.9|183626.9|183716.9|183626.9|183716.9|183626.9|1
1721847290000|2024-07-24 18:54:50|183716.8|183626.8|183717.6|183627.6|183719.9|183629.9|183713.9|183623.9|13
1721847300000|2024-07-24 18:55:00|183718.2|183628.2|183719.5|183629.5|183720.6|183630.6|183718.2|183628.2|6
1721847310000|2024-07-24 18:55:10|183719.6|183629.6|183715.3|183625.3|183719.6|183629.6|183712.5|183622.5|10
1721847320000|2024-07-24 18:55:20|183716.3|183626.3|183717|183627|183717|183627|183715|183625|8
1721847330000|2024-07-24 18:55:30|183716.5|183626.5|183717.6|183627.6|183717.6|183627.6|183714.9|183624.9|10
1721847340000|2024-07-24 18:55:40|183717.1|183627.1|183714.8|183624.8|183717.1|183627.1|183712.3|183622.3|10
1721847350000|2024-07-24 18:55:50|183713.3|183623.3|183715.7|183625.7|183715.7|183625.7|183713.3|183623.3|6
1721847360000|2024-07-24 18:56:00|183715.8|183625.8|183713|183623|183715.8|183625.8|183713|183623|4
1721847370000|2024-07-24 18:56:10|183713.1|183623.1|183711.4|183621.4|183713.1|183623.1|183711.4|183621.4|2
1721847380000|2024-07-24 18:56:20|183710.8|183620.8|183716.7|183626.7|183717|183627|183708.7|183618.7|10
1721847390000|2024-07-24 18:56:30|183716.6|183626.6|183718.7|183628.7|183718.7|183628.7|183716.6|183626.6|2
1721847400000|2024-07-24 18:56:40|183719.3|183629.3|183722.8|183632.8|183725.2|183635.2|183717.2|183627.2|19
1721847410000|2024-07-24 18:56:50|183726.4|183636.4|183724.3|183634.3|183727|183637|183720.2|183630.2|9
1721847420000|2024-07-24 18:57:00|183725.4|183635.4|183726.5|183636.5|183727.9|183637.9|183723.5|183633.5|9
1721847430000|2024-07-24 18:57:10|183726.7|183636.7|183723.7|183633.7|183730.9|183640.9|183721.8|183631.8|7
1721847440000|2024-07-24 18:57:20|183724.4|183634.4|183723|183633|183724.4|183634.4|183718.9|183628.9|7
1721847450000|2024-07-24 18:57:30|183721.9|183631.9|183717.6|183627.6|183721.9|183631.9|183714.2|183624.2|12
1721847460000|2024-07-24 18:57:40|183719.9|183629.9|183714.4|183624.4|183719.9|183629.9|183713.7|183623.7|6
1721847470000|2024-07-24 18:57:50|183718.3|183628.3|183718.1|183628.1|183718.3|183628.3|183718.1|183628.1|2
1721847480000|2024-07-24 18:58:00|183717.9|183627.9|183715.1|183625.1|183717.9|183627.9|183715.1|183625.1|8
1721847490000|2024-07-24 18:58:10|183714.2|183624.2|183744.2|183654.2|183749.4|183659.4|183714.2|183624.2|18
1721847500000|2024-07-24 18:58:20|183743.3|183653.3|183740.1|183650.1|183745.1|183655.1|183735.7|183645.7|15
1721847510000|2024-07-24 18:58:30|183740.9|183650.9|183743.2|183653.2|183743.5|183653.5|183740.9|183650.9|7
1721847520000|2024-07-24 18:58:40|183743.4|183653.4|183746.7|183656.7|183748.8|183658.8|183741.6|183651.6|12
1721847530000|2024-07-24 18:58:50|183753.8|183663.8|183746.3|183656.3|183753.8|183663.8|183745.8|183655.8|5
1721847540000|2024-07-24 18:59:00|183745.4|183655.4|183770.5|183680.5|183774.1|183684.1|183743.8|183653.8|23
1721847550000|2024-07-24 18:59:10|183771.1|183681.1|183781.2|183691.2|183781.2|183691.2|183770.3|183680.3|8
1721847560000|2024-07-24 18:59:20|183780.4|183690.4|183780.6|183690.6|183782.8|183692.8|183777.1|183687.1|23
1721847570000|2024-07-24 18:59:30|183781.5|183691.5|183782.8|183692.8|183783.4|183693.4|183779|183689|14
1721847580000|2024-07-24 18:59:40|183780.8|183690.8|183779.9|183689.9|183780.8|183690.8|183776.8|183686.8|8
1721847590000|2024-07-24 18:59:50|183780.9|183690.9|183776.1|183686.1|183781|183691|183774.5|183684.5|14
1721847600000|2024-07-24 19:00:00|183772.8|183682.8|183777.8|183687.8|183777.8|183687.8|183772.8|183682.8|12
1721847610000|2024-07-24 19:00:10|183777.6|183687.6|183776.1|183686.1|183778.8|183688.8|183774.6|183684.6|10
1721847620000|2024-07-24 19:00:20|183774|183684|183773.4|183683.4|183774.2|183684.2|183771.2|183681.2|11
1721847630000|2024-07-24 19:00:30|183771.3|183681.3|183771.2|183681.2|183771.6|183681.6|183769.5|183679.5|11
1721847640000|2024-07-24 19:00:40|183771|183681|183766.8|183676.8|183771.3|183681.3|183766.1|183676.1|13
1721847650000|2024-07-24 19:00:50|183764.8|183674.8|183766.9|183676.9|183767.3|183677.3|183764.8|183674.8|5
1721847660000|2024-07-24 19:01:00|183768.1|183678.1|183774.9|183684.9|183774.9|183684.9|183768.1|183678.1|12
1721847670000|2024-07-24 19:01:10|183774.8|183684.8|183781.8|183691.8|183782.6|183692.6|183774.2|183684.2|11
1721847680000|2024-07-24 19:01:20|183781.6|183691.6|183782.1|183692.1|183782.1|183692.1|183780.6|183690.6|7
1721847690000|2024-07-24 19:01:30|183781.7|183691.7|183805|183715|183826.4|183736.4|183781.3|183691.3|24
1721847700000|2024-07-24 19:01:40|183805.2|183715.2|183771.8|183681.8|183805.2|183715.2|183771.8|183681.8|12
1721847710000|2024-07-24 19:01:50|183771.5|183681.5|183770|183680|183771.5|183681.5|183768.5|183678.5|11
1721847720000|2024-07-24 19:02:00|183770.5|183680.5|183780.7|183690.7|183780.7|183690.7|183770.5|183680.5|5
1721847730000|2024-07-24 19:02:10|183780.3|183690.3|183780.7|183690.7|183780.7|183690.7|183780.3|183690.3|2
1721847740000|2024-07-24 19:02:20|183780.6|183690.6|183777.1|183687.1|183780.6|183690.6|183777.1|183687.1|3
1721847750000|2024-07-24 19:02:30|183778.4|183688.4|183774.8|183684.8|183778.4|183688.4|183774.6|183684.6|5
1721847760000|2024-07-24 19:02:40|183774.9|183684.9|183777.9|183687.9|183777.9|183687.9|183774.9|183684.9|2
1721847770000|2024-07-24 19:02:50|183777.7|183687.7|183778.1|183688.1|183779.2|183689.2|183777.7|183687.7|7
1721847780000|2024-07-24 19:03:00|183778.2|183688.2|183776.9|183686.9|183779.6|183689.6|183776.3|183686.3|8
1721847790000|2024-07-24 19:03:10|183776.7|183686.7|183772.1|183682.1|183776.7|183686.7|183772.1|183682.1|7
1721847800000|2024-07-24 19:03:20|183772.3|183682.3|183770.6|183680.6|183772.3|183682.3|183769.4|183679.4|6
1721847810000|2024-07-24 19:03:30|183771.7|183681.7|183778.5|183688.5|183778.5|183688.5|183771.7|183681.7|10
1721847820000|2024-07-24 19:03:40|183778.3|183688.3|183778.9|183688.9|183781|183691|183778.1|183688.1|6
1721847830000|2024-07-24 19:03:50|183781.9|183691.9|183783.4|183693.4|183784|183694|183781.5|183691.5|7
1721847840000|2024-07-24 19:04:00|183784.3|183694.3|183783|183693|183785|183695|183782.1|183692.1|7
1721847850000|2024-07-24 19:04:10|183783.1|183693.1|183782.3|183692.3|183783.1|183693.1|183782.2|183692.2|6
1721847860000|2024-07-24 19:04:20|183783.3|183693.3|183783.9|183693.9|183785.3|183695.3|183783.3|183693.3|7
1721847870000|2024-07-24 19:04:30|183783.8|183693.8|183780.2|183690.2|183783.9|183693.9|183780.2|183690.2|9
1721847880000|2024-07-24 19:04:40|183780|183690|183777.6|183687.6|183780|183690|183777.6|183687.6|4
1721847890000|2024-07-24 19:04:50|183779.8|183689.8|183781.2|183691.2|183781.4|183691.4|183778.8|183688.8|7
1721847900000|2024-07-24 19:05:00|183780.2|183690.2|183778|183688|183780.2|183690.2|183778|183688|5
1721847910000|2024-07-24 19:05:10|183777.7|183687.7|183777.8|183687.8|183777.9|183687.9|183777|183687|9
1721847920000|2024-07-24 19:05:20|183776.9|183686.9|183776.7|183686.7|183778.3|183688.3|183776.7|183686.7|7
1721847930000|2024-07-24 19:05:30|183776.9|183686.9|183772.5|183682.5|183776.9|183686.9|183772.5|183682.5|10
1721847940000|2024-07-24 19:05:40|183772.6|183682.6|183774.2|183684.2|183774.2|183684.2|183772.6|183682.6|3
1721847950000|2024-07-24 19:05:50|183778|183688|183778.5|183688.5|183779.4|183689.4|183776.9|183686.9|10
1721847960000|2024-07-24 19:06:00|183778.7|183688.7|183778.3|183688.3|183778.9|183688.9|183778.2|183688.2|5
1721847970000|2024-07-24 19:06:10|183778|183688|183778.3|183688.3|183778.3|183688.3|183778|183688|3
1721847980000|2024-07-24 19:06:20|183778.5|183688.5|183778.3|183688.3|183778.6|183688.6|183777.8|183687.8|6
1721847990000|2024-07-24 19:06:30|183778.6|183688.6|183777.5|183687.5|183780.6|183690.6|183777.5|183687.5|6
1721848000000|2024-07-24 19:06:40|183776.8|183686.8|183779.1|183689.1|183780|183690|183776.8|183686.8|10
1721848010000|2024-07-24 19:06:50|183778.8|183688.8|183782.6|183692.6|183782.6|183692.6|183778.8|183688.8|6
1721848020000|2024-07-24 19:07:00|183782.2|183692.2|183779.2|183689.2|183782.2|183692.2|183778.2|183688.2|8
1721848030000|2024-07-24 19:07:10|183779.4|183689.4|183777.3|183687.3|183781.1|183691.1|183777.3|183687.3|6
1721848040000|2024-07-24 19:07:20|183776.5|183686.5|183776.8|183686.8|183776.8|183686.8|183776.5|183686.5|3
1721848050000|2024-07-24 19:07:30|183777|183687|183777.1|183687.1|183777.1|183687.1|183777|183687|2
1721848060000|2024-07-24 19:07:40|183778.8|183688.8|183777.9|183687.9|183780.7|183690.7|183777.9|183687.9|11
1721848070000|2024-07-24 19:07:50|183778.3|183688.3|183777.7|183687.7|183779.9|183689.9|183776.9|183686.9|9
1721848080000|2024-07-24 19:08:00|183777.9|183687.9|183778.4|183688.4|183781|183691|183777.9|183687.9|14
1721848090000|2024-07-24 19:08:10|183775.2|183685.2|183770.5|183680.5|183775.2|183685.2|183769.7|183679.7|8
1721848100000|2024-07-24 19:08:20|183769|183679|183770.5|183680.5|183770.7|183680.7|183769|183679|7
1721848110000|2024-07-24 19:08:30|183768.9|183678.9|183773.8|183683.8|183773.8|183683.8|183768.9|183678.9|6
1721848120000|2024-07-24 19:08:40|183773.6|183683.6|183773.9|183683.9|183773.9|183683.9|183773.6|183683.6|2
1721848130000|2024-07-24 19:08:50|183773.3|183683.3|183673.5|183583.5|183773.3|183683.3|183669.2|183579.2|14
1721848140000|2024-07-24 19:09:00|183666.1|183576.1|183671|183581|183671.4|183581.4|183660.9|183570.9|7
1721848150000|2024-07-24 19:09:10|183670.7|183580.7|183659.4|183569.4|183670.7|183580.7|183659.4|183569.4|13
1721848160000|2024-07-24 19:09:20|183662|183572|183659.4|183569.4|183662|183572|183656.9|183566.9|11
1721848170000|2024-07-24 19:09:30|183662.1|183572.1|183661.5|183571.5|183663.4|183573.4|183660.5|183570.5|12
1721848180000|2024-07-24 19:09:40|183662.8|183572.8|183656.3|183566.3|183664.4|183574.4|183656.3|183566.3|10
1721848190000|2024-07-24 19:09:50|183657.6|183567.6|183656.9|183566.9|183659.1|183569.1|183656.3|183566.3|12
1721848200000|2024-07-24 19:10:00|183658.8|183568.8|183654.8|183564.8|183659.9|183569.9|183654.2|183564.2|15
1721848210000|2024-07-24 19:10:10|183657.4|183567.4|183659.7|183569.7|183667|183577|183657.4|183567.4|10
1721848220000|2024-07-24 19:10:20|183659.6|183569.6|183658.2|183568.2|183662.2|183572.2|183657.6|183567.6|13
1721848230000|2024-07-24 19:10:30|183657.7|183567.7|183658.3|183568.3|183658.3|183568.3|183657.7|183567.7|4
1721848240000|2024-07-24 19:10:40|183659.9|183569.9|183606.5|183516.5|183659.9|183569.9|183606.5|183516.5|10
1721848250000|2024-07-24 19:10:50|183607.9|183517.9|183607.1|183517.1|183609.2|183519.2|183607.1|183517.1|11
1721848260000|2024-07-24 19:11:00|183606.3|183516.3|183607.6|183517.6|183608.4|183518.4|183603.7|183513.7|19
1721848270000|2024-07-24 19:11:10|183607.4|183517.4|183603.1|183513.1|183607.4|183517.4|183603.1|183513.1|7
1721848280000|2024-07-24 19:11:20|183606.4|183516.4|183604.9|183514.9|183606.4|183516.4|183604.9|183514.9|5
1721848290000|2024-07-24 19:11:30|183603.1|183513.1|183604.1|183514.1|183605.4|183515.4|183601.1|183511.1|10
1721848300000|2024-07-24 19:11:40|183601.8|183511.8|183608.9|183518.9|183608.9|183518.9|183601.8|183511.8|7
1721848310000|2024-07-24 19:11:50|183609|183519|183612.8|183522.8|183612.8|183522.8|183608.9|183518.9|4
1721848320000|2024-07-24 19:12:00|183612.6|183522.6|183611.6|183521.6|183614.5|183524.5|183611.6|183521.6|6
1721848330000|2024-07-24 19:12:10|183611.2|183521.2|183615.1|183525.1|183615.4|183525.4|183611.2|183521.2|3
1721848340000|2024-07-24 19:12:20|183616.6|183526.6|183731.1|183641.1|183733.1|183643.1|183616.6|183526.6|18
1721848350000|2024-07-24 19:12:30|183729.9|183639.9|183710.7|183620.7|183731.2|183641.2|183709.6|183619.6|27
1721848360000|2024-07-24 19:12:40|183714.6|183624.6|183725.1|183635.1|183725.7|183635.7|183714.6|183624.6|20
1721848370000|2024-07-24 19:12:50|183725.3|183635.3|183729.9|183639.9|183729.9|183639.9|183721.4|183631.4|10
1721848380000|2024-07-24 19:13:00|183725.3|183635.3|183719.2|183629.2|183725.3|183635.3|183706.4|183616.4|19
1721848390000|2024-07-24 19:13:10|183719.1|183629.1|183722.8|183632.8|183723.1|183633.1|183718.9|183628.9|5
1721848400000|2024-07-24 19:13:20|183722|183632|183719.4|183629.4|183723|183633|183718.6|183628.6|10
1721848410000|2024-07-24 19:13:30|183719.5|183629.5|183720.7|183630.7|183720.7|183630.7|183716.9|183626.9|12
1721848420000|2024-07-24 19:13:40|183718.7|183628.7|183707.2|183617.2|183718.8|183628.8|183705.7|183615.7|16
1721848430000|2024-07-24 19:13:50|183708.2|183618.2|183702.6|183612.6|183709.4|183619.4|183702.5|183612.5|8
1721848440000|2024-07-24 19:14:00|183711.2|183621.2|183708.3|183618.3|183715.4|183625.4|183708|183618|9
1721848450000|2024-07-24 19:14:10|183708.5|183618.5|183707.3|183617.3|183713.6|183623.6|183707|183617|5
1721848460000|2024-07-24 19:14:20|183707.5|183617.5|183718|183628|183718|183628|183707.5|183617.5|9
1721848470000|2024-07-24 19:14:30|183717.8|183627.8|183712.2|183622.2|183717.8|183627.8|183711|183621|12
1721848480000|2024-07-24 19:14:40|183712.7|183622.7|183710.4|183620.4|183713.6|183623.6|183703.8|183613.8|18
1721848490000|2024-07-24 19:14:50|183712.7|183622.7|183720.1|183630.1|183720.1|183630.1|183708.4|183618.4|21
1721848500000|2024-07-24 19:15:00|183715.5|183625.5|183718.7|183628.7|183719.4|183629.4|183712.7|183622.7|17
1721848510000|2024-07-24 19:15:10|183717.8|183627.8|183721.8|183631.8|183721.8|183631.8|183717.8|183627.8|4
1721848520000|2024-07-24 19:15:20|183721.9|183631.9|183712.7|183622.7|183721.9|183631.9|183712.3|183622.3|18
1721848530000|2024-07-24 19:15:30|183713.3|183623.3|183705.8|183615.8|183713.9|183623.9|183705.2|183615.2|17
1721848540000|2024-07-24 19:15:40|183705.1|183615.1|183692.6|183602.6|183705.1|183615.1|183692.6|183602.6|14
1721848550000|2024-07-24 19:15:50|183692.9|183602.9|183697.7|183607.7|183699.8|183609.8|183692.4|183602.4|7
1721848560000|2024-07-24 19:16:00|183696.8|183606.8|183702.7|183612.7|183704|183614|183696.8|183606.8|11
1721848570000|2024-07-24 19:16:10|183702.8|183612.8|183692.9|183602.9|183702.8|183612.8|183690.2|183600.2|10
1721848580000|2024-07-24 19:16:20|183692.6|183602.6|183702.3|183612.3|183702.3|183612.3|183692.6|183602.6|8
1721848590000|2024-07-24 19:16:30|183696.7|183606.7|183698.6|183608.6|183701.3|183611.3|183696.7|183606.7|6
1721848600000|2024-07-24 19:16:40|183697.9|183607.9|183697.3|183607.3|183698.6|183608.6|183697.3|183607.3|6
1721848610000|2024-07-24 19:16:50|183695.2|183605.2|183698|183608|183698|183608|183692.1|183602.1|5
1721848620000|2024-07-24 19:17:00|183697|183607|183660|183570|183697|183607|183660|183570|11
1721848630000|2024-07-24 19:17:10|183660.3|183570.3|183657.8|183567.8|183662.9|183572.9|183657.2|183567.2|15
1721848640000|2024-07-24 19:17:20|183657.9|183567.9|183656|183566|183659.8|183569.8|183656|183566|8
1721848650000|2024-07-24 19:17:30|183656.2|183566.2|183654.5|183564.5|183658.4|183568.4|183648.8|183558.8|10
1721848660000|2024-07-24 19:17:40|183654.1|183564.1|183659.3|183569.3|183663.3|183573.3|183650.5|183560.5|15
1721848670000|2024-07-24 19:17:50|183659.1|183569.1|183670.6|183580.6|183670.6|183580.6|183659.1|183569.1|18
1721848680000|2024-07-24 19:18:00|183670.7|183580.7|183675.2|183585.2|183675.2|183585.2|183670.7|183580.7|7
1721848690000|2024-07-24 19:18:10|183668.7|183578.7|183672.2|183582.2|183689.2|183582.2|183666.9|183555.7|12
1721848700000|2024-07-24 19:18:20|183670|183580|183659|183569|183685.3|183580|183659|183550.1|15
1721848710000|2024-07-24 19:18:30|183659.1|183569.1|183662.9|183572.9|183665.5|183575.5|183659.1|183569.1|6
1721848720000|2024-07-24 19:18:40|183662.6|183572.6|183680.4|183550.4|183680.4|183572.6|183660.4|183550.4|8
1721848730000|2024-07-24 19:18:50|183680.6|183550.6|183677.5|183547.5|183681.5|183551.5|183677.5|183547.5|5
1721848740000|2024-07-24 19:19:00|183676.7|183546.7|183673.4|183543.4|183676.7|183546.7|183673.4|183543.4|5
1721848750000|2024-07-24 19:19:10|183674.9|183544.9|183665.5|183575.5|183685.1|183578.9|183665.5|183544.9|13
1721848760000|2024-07-24 19:19:20|183664.7|183574.7|183660.5|183570.5|183664.7|183574.7|183660.2|183570.2|10
1721848770000|2024-07-24 19:19:30|183659.8|183569.8|183656.5|183566.5|183660.5|183570.5|183656.5|183566.5|8
1721848780000|2024-07-24 19:19:40|183676.3|183546.3|183676.3|183546.3|183676.3|183546.3|183674.5|183544.5|9
1721848790000|2024-07-24 19:19:50|183676.9|183546.9|183674.2|183544.2|183681.3|183551.3|183674.2|183544.2|13
1721848800000|2024-07-24 19:20:00|183674.5|183544.5|183669.7|183539.7|183674.5|183544.5|183669.4|183539.4|9
1721848810000|2024-07-24 19:20:10|183667.7|183537.7|183646.4|183556.4|183669.2|183557.2|183643.6|183537.7|11
1721848820000|2024-07-24 19:20:20|183646.2|183556.2|183661.9|183531.9|183663.4|183556.2|183642|183531.9|10
1721848830000|2024-07-24 19:20:30|183665|183535|183658|183528|183665.3|183535.3|183658|183528|16
1721848840000|2024-07-24 19:20:40|183655.3|183525.3|183653|183523|183655.3|183525.3|183653|183523|6
1721848850000|2024-07-24 19:20:50|183651.6|183521.6|183630.3|183540.3|183652.6|183540.3|183630.2|183521.6|7
1721848860000|2024-07-24 19:21:00|183630.5|183540.5|183632.1|183542.1|183632.1|183542.1|183630.5|183540.5|9
1721848870000|2024-07-24 19:21:10|183631.5|183541.5|183645|183515|183645|183543.4|183627.5|183515|8
1721848880000|2024-07-24 19:21:20|183644.5|183514.5|183605|183475|183644.5|183514.5|183584.3|183475|15
1721848890000|2024-07-24 19:21:30|183605.1|183475.1|183605.3|183475.3|183605.3|183475.3|183605.1|183475.1|2
1721848900000|2024-07-24 19:21:40|183606.4|183476.4|183611.1|183521.1|183613.8|183521.5|183588.5|183476|16
1721848910000|2024-07-24 19:21:50|183610.6|183520.6|183601.6|183511.6|183610.6|183520.6|183600.6|183510.6|12
1721848920000|2024-07-24 19:22:00|183601.7|183511.7|183650.2|183520.2|183650.2|183522.4|183601.7|183511.7|13
1721848930000|2024-07-24 19:22:10|183650.4|183520.4|183651.6|183521.6|183651.6|183521.6|183650.4|183520.4|3
1721848940000|2024-07-24 19:22:20|183652.7|183522.7|183622.5|183532.5|183652.7|183537.4|183622.2|183511.8|10
1721848950000|2024-07-24 19:22:30|183622.7|183532.7|183623.5|183533.5|183623.5|183533.5|183622.7|183532.7|4
1721848960000|2024-07-24 19:22:40|183623.7|183533.7|183623.7|183533.7|183623.7|183533.7|183623.7|183533.7|1
1721848970000|2024-07-24 19:22:50|183624.3|183534.3|183622.8|183532.8|183624.3|183534.3|183622.8|183532.8|3
1721848980000|2024-07-24 19:23:00|183621|183531|183626.5|183536.5|183626.5|183536.5|183621|183531|8
1721848990000|2024-07-24 19:23:10|183621|183531|183627.2|183537.2|183627.2|183537.2|183621|183531|3
1721849000000|2024-07-24 19:23:20|183626.5|183536.5|183632.2|183542.2|183632.2|183542.2|183624.4|183534.4|4
1721849010000|2024-07-24 19:23:30|183633.1|183543.1|183636.9|183546.9|183640.4|183550.4|183633.1|183543.1|9
1721849020000|2024-07-24 19:23:40|183637.1|183547.1|183634.4|183544.4|183641.2|183551.2|183634.4|183544.4|12
1721849030000|2024-07-24 19:23:50|183634.3|183544.3|183632.9|183542.9|183634.3|183544.3|183632.6|183542.6|3
1721849040000|2024-07-24 19:24:00|183632.8|183542.8|183633.1|183543.1|183633.1|183543.1|183632.8|183542.8|2
1721849050000|2024-07-24 19:24:10|183633.7|183543.7|183645.6|183555.6|183647.6|183557.6|183633.7|183543.7|10
1721849060000|2024-07-24 19:24:20|183644.7|183554.7|183644.7|183554.7|183644.7|183554.7|183644.7|183554.7|1
1721849070000|2024-07-24 19:24:30|183638.6|183548.6|183642.5|183552.5|183648|183558|183638.5|183548.5|8
1721849080000|2024-07-24 19:24:40|183642.2|183552.2|183649.4|183559.4|183649.9|183559.9|183642.2|183552.2|5
1721849090000|2024-07-24 19:24:50|183648.1|183558.1|183642.6|183552.6|183648.1|183558.1|183642.6|183552.6|4
1721849100000|2024-07-24 19:25:00|183642.5|183552.5|183635.8|183545.8|183642.5|183552.5|183635.8|183545.8|4
1721849110000|2024-07-24 19:25:10|183635.6|183545.6|183635.6|183545.6|183635.6|183545.6|183635.6|183545.6|1
1721849120000|2024-07-24 19:25:20|183635.5|183545.5|183643.8|183553.8|183644|183554|183635.5|183545.5|9
1721849130000|2024-07-24 19:25:30|183644.8|183554.8|183644.8|183554.8|183644.8|183554.8|183644.8|183554.8|1
1721849150000|2024-07-24 19:25:50|183646.3|183556.3|183666|183536|183666|183562.5|183640.1|183536|11
1721849160000|2024-07-24 19:26:00|183665.8|183535.8|183657.9|183527.9|183666.4|183536.4|183657.9|183527.9|8
1721849170000|2024-07-24 19:26:10|183664.2|183534.2|183665.4|183535.4|183665.4|183535.4|183661.7|183531.7|9
1721849180000|2024-07-24 19:26:20|183665.5|183535.5|183653.7|183523.7|183666.5|183536.5|183653.7|183523.7|13
1721849190000|2024-07-24 19:26:30|183659.6|183529.6|183662.2|183532.2|183662.5|183532.5|183659.6|183529.6|5
1721849200000|2024-07-24 19:26:40|183662.4|183532.4|183634.2|183544.2|183662.4|183546.8|183631.1|183532.2|17
1721849210000|2024-07-24 19:26:50|183633.9|183543.9|183633.9|183543.9|183633.9|183543.9|183633.9|183543.9|1
1721849220000|2024-07-24 19:27:00|183635.3|183545.3|183653.9|183523.9|183653.9|183550.3|183634.8|183523.9|6
1721849230000|2024-07-24 19:27:10|183660.3|183530.3|183661.8|183531.8|183661.8|183531.8|183660.1|183530.1|5
1721849240000|2024-07-24 19:27:20|183659.8|183529.8|183659.7|183529.7|183659.8|183529.8|183658.8|183528.8|6
1721849250000|2024-07-24 19:27:30|183657.5|183527.5|183631.4|183541.4|183657.8|183541.4|183631.4|183521.7|7
1721849260000|2024-07-24 19:27:40|183631.2|183541.2|183631.2|183541.2|183631.2|183541.2|183631.2|183541.2|1
1721849270000|2024-07-24 19:27:50|183632.7|183542.7|183634.1|183544.1|183634.1|183544.1|183632.7|183542.7|2
1721849280000|2024-07-24 19:28:00|183634|183544|183635.3|183545.3|183639|183549|183633.5|183543.5|4
1721849290000|2024-07-24 19:28:10|183639.2|183549.2|183636.3|183546.3|183642.3|183552.3|183636.3|183546.3|10
1721849300000|2024-07-24 19:28:20|183635|183545|183626.8|183536.8|183637.6|183547.6|183624.2|183534.2|15
1721849310000|2024-07-24 19:28:30|183629.2|183539.2|183635.9|183545.9|183636.3|183546.3|183629.2|183539.2|7
1721849320000|2024-07-24 19:28:40|183636.1|183546.1|183641|183551|183641|183551|183636.1|183546.1|3
1721849330000|2024-07-24 19:28:50|183641.1|183551.1|183653.3|183563.3|183653.3|183563.3|183641.1|183551.1|8
1721849340000|2024-07-24 19:29:00|183653|183563|183648|183558|183653.3|183563.3|183648|183558|5
1721849350000|2024-07-24 19:29:10|183648.8|183558.8|183648.9|183558.9|183654.2|183564.2|183648.8|183558.8|13
1721849360000|2024-07-24 19:29:20|183655.5|183565.5|183650.6|183560.6|183655.5|183565.5|183650.6|183560.6|4
1721849370000|2024-07-24 19:29:30|183648.9|183558.9|183646.3|183556.3|183649.6|183559.6|183646.3|183556.3|9
1721849380000|2024-07-24 19:29:40|183646.1|183556.1|183644.2|183554.2|183646.1|183556.1|183643.4|183553.4|6
1721849390000|2024-07-24 19:29:50|183649.5|183559.5|183640.7|183550.7|183654|183564|183639.9|183549.9|16
1721849400000|2024-07-24 19:30:00|183640.6|183550.6|183643.5|183553.5|183643.7|183553.7|183638.3|183548.3|8
1721849410000|2024-07-24 19:30:10|183641.1|183551.1|183656.3|183566.3|183656.3|183566.3|183641.1|183551.1|11
1721849420000|2024-07-24 19:30:20|183658.4|183568.4|183656.4|183566.4|183658.4|183568.4|183656.4|183566.4|4
1721849430000|2024-07-24 19:30:30|183656.5|183566.5|183658.6|183568.6|183660.3|183570.3|183656.5|183566.5|11
1721849440000|2024-07-24 19:30:40|183659.1|183569.1|183667.6|183577.6|183667.8|183577.8|183659.1|183569.1|12
1721849450000|2024-07-24 19:30:50|183667.3|183577.3|183658.7|183568.7|183670|183580|183658.7|183568.7|8
1721849460000|2024-07-24 19:31:00|183657.7|183567.7|183657.9|183567.9|183658|183568|183657.1|183567.1|8
1721849470000|2024-07-24 19:31:10|183665|183575|183711.3|183581.3|183728.2|183619.1|183665|183575|17
1721849480000|2024-07-24 19:31:20|183704.8|183574.8|183705.6|183575.6|183705.6|183575.6|183696.2|183566.2|13
1721849490000|2024-07-24 19:31:30|183705.8|183575.8|183703.8|183573.8|183706|183576|183699.1|183569.1|8
1721849500000|2024-07-24 19:31:40|183706|183576|183690.1|183600.1|183706|183604.6|183688|183576|13
1721849510000|2024-07-24 19:31:50|183691.3|183601.3|183686.6|183596.6|183691.3|183601.3|183681.5|183591.5|11
1721849520000|2024-07-24 19:32:00|183683.1|183593.1|183697.1|183567.1|183703.2|183594.4|183681.5|183567.1|9
1721849530000|2024-07-24 19:32:10|183699.9|183569.9|183702.8|183572.8|183702.8|183572.8|183697.9|183567.9|8
1721849540000|2024-07-24 19:32:20|183693.6|183563.6|183694.5|183564.5|183694.7|183564.7|183691.1|183561.1|12
1721849550000|2024-07-24 19:32:30|183691.6|183561.6|183694.2|183564.2|183695.4|183565.4|183690.4|183560.4|9
1721849560000|2024-07-24 19:32:40|183694.9|183564.9|183684.6|183594.6|183694.9|183594.9|183678.7|183564.9|11
1721849570000|2024-07-24 19:32:50|183684.5|183594.5|183684.5|183594.5|183684.5|183594.5|183684.5|183594.5|1
1721849580000|2024-07-24 19:33:00|183685.3|183595.3|183694.4|183604.4|183694.4|183604.4|183684.9|183594.9|10
1721849590000|2024-07-24 19:33:10|183694.5|183604.5|183691.1|183601.1|183699.4|183609.4|183691.1|183601.1|10
1721849600000|2024-07-24 19:33:20|183687.4|183597.4|183691.4|183601.4|183691.4|183601.4|183686.7|183596.7|10
1721849610000|2024-07-24 19:33:30|183691.5|183601.5|183681.9|183591.9|183693.5|183603.5|183681.9|183591.9|10
1721849620000|2024-07-24 19:33:40|183681.8|183591.8|183682.5|183592.5|183682.6|183592.6|183680.9|183590.9|5
1721849630000|2024-07-24 19:33:50|183682.6|183592.6|183680.6|183590.6|183682.6|183592.6|183677.2|183587.2|10
1721849640000|2024-07-24 19:34:00|183680.8|183590.8|183665.8|183575.8|183687.6|183597.6|183664.6|183574.6|18
1721849650000|2024-07-24 19:34:10|183662.7|183572.7|183663.5|183573.5|183665.9|183575.9|183662.7|183572.7|7
1721849660000|2024-07-24 19:34:20|183663.7|183573.7|183681.9|183551.9|183685.4|183575.6|183663.5|183546.8|16
1721849670000|2024-07-24 19:34:30|183682|183552|183683.2|183553.2|183684.9|183554.9|183682|183552|7
1721849680000|2024-07-24 19:34:40|183684.5|183554.5|183684.6|183554.6|183684.6|183554.6|183684.5|183554.5|2
1721849690000|2024-07-24 19:34:50|183680.8|183550.8|183677.6|183547.6|183680.9|183550.9|183677.6|183547.6|4
1721849700000|2024-07-24 19:35:00|183677.9|183547.9|183624.8|183494.8|183677.9|183547.9|183624.8|183494.8|16
1721849710000|2024-07-24 19:35:10|183624.7|183494.7|183635.8|183505.8|183635.9|183505.9|183624.7|183494.7|4
1721849720000|2024-07-24 19:35:20|183625.5|183495.5|183627|183497|183628.5|183498.5|183625.3|183495.3|14
1721849730000|2024-07-24 19:35:30|183627.8|183497.8|183632|183502|183637.2|183507.2|183627.3|183497.3|11
1721849740000|2024-07-24 19:35:40|183632.2|183502.2|183615.3|183525.3|183632.2|183525.3|183613.4|183502.2|6
1721849750000|2024-07-24 19:35:50|183600.6|183510.6|183624.4|183494.4|183628.2|183514.4|183600.6|183494.4|13
1721849760000|2024-07-24 19:36:00|183624.2|183494.2|183626|183496|183631|183501|183623.7|183493.7|21
1721849770000|2024-07-24 19:36:10|183628.2|183498.2|183630.2|183500.2|183630.4|183500.4|183627.7|183497.7|15
1721849780000|2024-07-24 19:36:20|183630|183500|183634.7|183504.7|183634.7|183504.7|183629.5|183499.5|5
1721849790000|2024-07-24 19:36:30|183630.8|183500.8|183603|183513|183630.8|183521.2|183603|183500.8|7
1721849800000|2024-07-24 19:36:40|183609.2|183519.2|183634.5|183504.5|183635.7|183522.1|183609.2|183499.4|10
1721849810000|2024-07-24 19:36:50|183633.4|183503.4|183607.7|183517.7|183633.4|183517.7|183607.4|183496|8
1721849820000|2024-07-24 19:37:00|183607.9|183517.9|183607.9|183517.9|183608.1|183518.1|183607.9|183517.9|4
1721849830000|2024-07-24 19:37:10|183608.2|183518.2|183598.8|183508.8|183608.2|183518.2|183596.9|183506.9|5
1721849840000|2024-07-24 19:37:20|183602.6|183512.6|183600.9|183510.9|183603.1|183513.1|183600.8|183510.8|6
1721849850000|2024-07-24 19:37:30|183600.8|183510.8|183598.4|183508.4|183601.8|183511.8|183598.1|183508.1|11
1721849860000|2024-07-24 19:37:40|183599.7|183509.7|183602.5|183512.5|183602.5|183512.5|183599.7|183509.7|15
1721849870000|2024-07-24 19:37:50|183602.7|183512.7|183598.1|183508.1|183602.7|183512.7|183589.4|183499.4|11
1721849880000|2024-07-24 19:38:00|183598|183508|183601.7|183511.7|183602.6|183512.6|183598|183508|8
1721849890000|2024-07-24 19:38:10|183600.7|183510.7|183588.5|183498.5|183602.8|183512.8|183588.5|183498.5|17
1721849900000|2024-07-24 19:38:20|183589.1|183499.1|183572.9|183482.9|183589.1|183499.1|183569.4|183479.4|18
1721849910000|2024-07-24 19:38:30|183573.7|183483.7|183598.2|183508.2|183598.3|183508.3|183573.7|183483.7|14
1721849920000|2024-07-24 19:38:40|183598.9|183508.9|183597.7|183507.7|183598.9|183508.9|183596.8|183506.8|4
1721849930000|2024-07-24 19:38:50|183598|183508|183603.3|183513.3|183603.3|183513.3|183585.1|183495.1|12
1721849940000|2024-07-24 19:39:00|183582.5|183492.5|183599.6|183509.6|183599.6|183509.6|183582.5|183492.5|11
1721849950000|2024-07-24 19:39:10|183601.3|183511.3|183598.4|183508.4|183601.3|183511.3|183594.1|183504.1|8
1721849960000|2024-07-24 19:39:20|183594.6|183504.6|183600.4|183510.4|183608.1|183518.1|183593.8|183503.8|9
1721849970000|2024-07-24 19:39:30|183601|183511|183614.7|183524.7|183614.9|183524.9|183601|183511|10
1721849980000|2024-07-24 19:39:40|183614.8|183524.8|183611.9|183521.9|183615.1|183525.1|183611.9|183521.9|4
1721849990000|2024-07-24 19:39:50|183612.1|183522.1|183614|183524|183614.3|183524.3|183611.4|183521.4|4
1721850000000|2024-07-24 19:40:00|183614.1|183524.1|183613.2|183523.2|183615.7|183525.7|183612.7|183522.7|8
1721850010000|2024-07-24 19:40:10|183616|183526|183616.2|183526.2|183617.8|183527.8|183611|183521|8
1721850020000|2024-07-24 19:40:20|183616.4|183526.4|183618|183528|183618|183528|183616.4|183526.4|2
1721850030000|2024-07-24 19:40:30|183620|183530|183622.3|183532.3|183622.5|183532.5|183618.6|183528.6|8
1721850040000|2024-07-24 19:40:40|183617.6|183527.6|183615.3|183525.3|183619.2|183529.2|183615.2|183525.2|12
1721850050000|2024-07-24 19:40:50|183615.2|183525.2|183610|183520|183615.2|183525.2|183609.9|183519.9|3
1721850060000|2024-07-24 19:41:00|183613.4|183523.4|183615.7|183525.7|183615.7|183525.7|183613.4|183523.4|4
1721850070000|2024-07-24 19:41:10|183616.9|183526.9|183624|183534|183626.8|183536.8|183616.9|183526.9|9
1721850080000|2024-07-24 19:41:20|183624.1|183534.1|183617.7|183527.7|183624.1|183534.1|183614.2|183524.2|7
1721850090000|2024-07-24 19:41:30|183617.8|183527.8|183617.5|183527.5|183618.3|183528.3|183617.5|183527.5|4
1721850100000|2024-07-24 19:41:40|183617.9|183527.9|183634.2|183544.2|183639|183549|183617.9|183527.9|20
1721850110000|2024-07-24 19:41:50|183630.7|183540.7|183630.9|183540.9|183630.9|183540.9|183630.7|183540.7|2
1721850120000|2024-07-24 19:42:00|183630.7|183540.7|183633.2|183543.2|183633.3|183543.3|183630.7|183540.7|6
1721850130000|2024-07-24 19:42:10|183634.2|183544.2|183636.6|183546.6|183644|183554|183634.1|183544.1|11
1721850140000|2024-07-24 19:42:20|183637.1|183547.1|183638.5|183548.5|183639.6|183549.6|183637.1|183547.1|9
1721850150000|2024-07-24 19:42:30|183638.4|183548.4|183631.1|183541.1|183638.4|183548.4|183631.1|183541.1|12
1721850160000|2024-07-24 19:42:40|183631.5|183541.5|183636.9|183546.9|183638.4|183548.4|183631.5|183541.5|12
1721850170000|2024-07-24 19:42:50|183633.9|183543.9|183636|183546|183636|183546|183631.9|183541.9|10
1721850180000|2024-07-24 19:43:00|183636.3|183546.3|183635.1|183545.1|183639.4|183549.4|183635.1|183545.1|4
1721850190000|2024-07-24 19:43:10|183636.2|183546.2|183635.6|183545.6|183636.3|183546.3|183635.6|183545.6|5
1721850200000|2024-07-24 19:43:20|183634.4|183544.4|183633.4|183543.4|183636.3|183546.3|183633.4|183543.4|5
1721850210000|2024-07-24 19:43:30|183633.3|183543.3|183628.5|183538.5|183633.3|183543.3|183628.5|183538.5|10
1721850220000|2024-07-24 19:43:40|183628.7|183538.7|183633.9|183543.9|183633.9|183543.9|183628.7|183538.7|6
1721850230000|2024-07-24 19:43:50|183634.1|183544.1|183636.1|183546.1|183636.4|183546.4|183634.1|183544.1|5
1721850240000|2024-07-24 19:44:00|183635.4|183545.4|183635.4|183545.4|183635.4|183545.4|183635.4|183545.4|1
1721850260000|2024-07-24 19:44:20|183635.6|183545.6|183636.1|183546.1|183640.2|183550.2|183635.6|183545.6|8
1721850270000|2024-07-24 19:44:30|183635.5|183545.5|183620|183530|183636.8|183546.8|183619.9|183529.9|16
1721850280000|2024-07-24 19:44:40|183620.2|183530.2|183612.7|183522.7|183620.6|183530.6|183598.4|183508.4|17
1721850290000|2024-07-24 19:44:50|183614|183524|183624|183534|183624|183534|183613.3|183523.3|11
1721850300000|2024-07-24 19:45:00|183631.6|183541.6|183628.7|183538.7|183633.8|183543.8|183627.9|183537.9|10
1721850310000|2024-07-24 19:45:10|183627.9|183537.9|183629.5|183539.5|183629.9|183539.9|183627.7|183537.7|6
1721850320000|2024-07-24 19:45:20|183629.7|183539.7|183632.4|183542.4|183632.4|183542.4|183629.7|183539.7|5
1721850330000|2024-07-24 19:45:30|183628.6|183538.6|183638.7|183548.7|183638.7|183548.7|183614.5|183524.5|14
1721850340000|2024-07-24 19:45:40|183639|183549|183639|183549|183639|183549|183639|183549|1
1721850350000|2024-07-24 19:45:50|183640.4|183550.4|183640.7|183550.7|183640.7|183550.7|183640.4|183550.4|3
1721850360000|2024-07-24 19:46:00|183639.5|183549.5|183637.2|183547.2|183644.6|183554.6|183636.6|183546.6|14
1721850370000|2024-07-24 19:46:10|183637.3|183547.3|183643.2|183553.2|183643.2|183553.2|183636.9|183546.9|10
1721850380000|2024-07-24 19:46:20|183643|183553|183637.5|183547.5|183643|183553|183635.6|183545.6|14
1721850390000|2024-07-24 19:46:30|183637.6|183547.6|183631.9|183541.9|183637.6|183547.6|183630.8|183540.8|11
1721850400000|2024-07-24 19:46:40|183627.8|183537.8|183662|183572|183663.4|183573.4|183627|183537|10
1721850410000|2024-07-24 19:46:50|183662.5|183572.5|183643.1|183553.1|183662.5|183572.5|183643|183553|13
1721850420000|2024-07-24 19:47:00|183642.9|183552.9|183625.4|183535.4|183645.1|183555.1|183625.4|183535.4|10
1721850430000|2024-07-24 19:47:10|183626.4|183536.4|183625.5|183535.5|183626.4|183536.4|183625.5|183535.5|3
1721850440000|2024-07-24 19:47:20|183625.6|183535.6|183628.4|183538.4|183628.4|183538.4|183625.6|183535.6|5
1721850450000|2024-07-24 19:47:30|183628|183538|183627.4|183537.4|183628|183538|183625|183535|7
1721850460000|2024-07-24 19:47:40|183627.2|183537.2|183627.2|183537.2|183627.2|183537.2|183627.2|183537.2|1
1721850470000|2024-07-24 19:47:50|183625.8|183535.8|183618.4|183528.4|183625.8|183535.8|183613.9|183523.9|7
1721850480000|2024-07-24 19:48:00|183618|183528|183621.9|183531.9|183621.9|183531.9|183618|183528|6
1721850490000|2024-07-24 19:48:10|183621.8|183531.8|183622|183532|183622|183532|183621.8|183531.8|2
1721850500000|2024-07-24 19:48:20|183618.1|183528.1|183615.4|183525.4|183618.4|183528.4|183611.5|183521.5|12
1721850510000|2024-07-24 19:48:30|183613.8|183523.8|183620.2|183530.2|183620.4|183530.4|183613.6|183523.6|5
1721850520000|2024-07-24 19:48:40|183615.2|183525.2|183620.9|183530.9|183620.9|183530.9|183615|183525|4
1721850530000|2024-07-24 19:48:50|183619.9|183529.9|183616|183526|183619.9|183529.9|183610.3|183520.3|15
1721850540000|2024-07-24 19:49:00|183620.1|183530.1|183622|183532|183622.1|183532.1|183617.9|183527.9|10
1721850550000|2024-07-24 19:49:10|183626.8|183536.8|183632.9|183542.9|183633.2|183543.2|183626.8|183536.8|11
1721850560000|2024-07-24 19:49:20|183632.8|183542.8|183627.9|183537.9|183634|183544|183627.9|183537.9|10
1721850570000|2024-07-24 19:49:30|183627.8|183537.8|183632.6|183542.6|183634.7|183544.7|183627.8|183537.8|8
1721850580000|2024-07-24 19:49:40|183632.2|183542.2|183633.6|183543.6|183636.9|183546.9|183632.2|183542.2|7
1721850590000|2024-07-24 19:49:50|183633.4|183543.4|183634.3|183544.3|183634.3|183544.3|183633.4|183543.4|4
1721850600000|2024-07-24 19:50:00|183635.2|183545.2|183628.4|183538.4|183635.2|183545.2|183627.4|183537.4|11
1721850610000|2024-07-24 19:50:10|183628.3|183538.3|183726.4|183636.4|183726.4|183636.4|183628.3|183538.3|22
1721850620000|2024-07-24 19:50:20|183726.3|183636.3|183726.4|183636.4|183726.4|183636.4|183726.3|183636.3|2
1721850630000|2024-07-24 19:50:30|183726.3|183636.3|183726.4|183636.4|183726.4|183636.4|183726.3|183636.3|2
1721850640000|2024-07-24 19:50:40|183724.1|183634.1|183696.1|183606.1|183724.1|183634.1|183696.1|183606.1|19
1721850650000|2024-07-24 19:50:50|183696.4|183606.4|183677|183587|183698|183608|183676.7|183586.7|22
1721850660000|2024-07-24 19:51:00|183677.2|183587.2|183677|183587|183679.7|183589.7|183673.4|183583.4|12
1721850670000|2024-07-24 19:51:10|183678|183588|183680.2|183590.2|183687.5|183597.5|183677.6|183587.6|20
1721850680000|2024-07-24 19:51:20|183677.7|183587.7|183683.1|183593.1|183683.1|183593.1|183673.2|183583.2|18
1721850690000|2024-07-24 19:51:30|183682.9|183592.9|183691.3|183601.3|183692.3|183602.3|183682.9|183592.9|21
1721850700000|2024-07-24 19:51:40|183688.4|183598.4|183686.1|183596.1|183689.2|183599.2|183685.8|183595.8|11
1721850710000|2024-07-24 19:51:50|183686|183596|183687.5|183597.5|183687.5|183597.5|183683|183593|10
1721850720000|2024-07-24 19:52:00|183687.6|183597.6|183684.5|183594.5|183695.3|183605.3|183684.5|183594.5|20
1721850730000|2024-07-24 19:52:10|183684.4|183594.4|183694.2|183604.2|183701.2|183611.2|183684.4|183594.4|12
1721850740000|2024-07-24 19:52:20|183697.3|183607.3|183706.5|183616.5|183706.7|183616.7|183697.1|183607.1|15
1721850750000|2024-07-24 19:52:30|183707.3|183617.3|183706|183616|183707.3|183617.3|183706|183616|8
1721850760000|2024-07-24 19:52:40|183707.6|183617.6|183624.8|183534.8|183708.5|183618.5|183623.4|183533.4|20
1721850770000|2024-07-24 19:52:50|183625|183535|183624.8|183534.8|183625|183535|183618.9|183528.9|17
1721850780000|2024-07-24 19:53:00|183622.8|183532.8|183620.4|183530.4|183622.8|183532.8|183609.3|183519.3|27
1721850790000|2024-07-24 19:53:10|183620.5|183530.5|183634.2|183544.2|183634.2|183544.2|183620.3|183530.3|11
1721850800000|2024-07-24 19:53:20|183630.4|183540.4|183619.1|183529.1|183632|183542|183619.1|183529.1|8
1721850810000|2024-07-24 19:53:30|183619.5|183529.5|183618.4|183528.4|183626|183536|183618.4|183528.4|10
1721850820000|2024-07-24 19:53:40|183618.2|183528.2|183598.8|183508.8|183618.2|183528.2|183598|183508|21
1721850830000|2024-07-24 19:53:50|183600|183510|183604.1|183514.1|183606.3|183516.3|183598.3|183508.3|21
1721850840000|2024-07-24 19:54:00|183603|183513|183597.4|183507.4|183604.6|183514.6|183597.4|183507.4|9
1721850850000|2024-07-24 19:54:10|183597.5|183507.5|183602.5|183512.5|183606.4|183516.4|183597.5|183507.5|10
1721850860000|2024-07-24 19:54:20|183602.6|183512.6|183603.6|183513.6|183604.3|183514.3|183600.9|183510.9|16
1721850870000|2024-07-24 19:54:30|183602.2|183512.2|183602.1|183512.1|183605.1|183515.1|183602.1|183512.1|12
1721850880000|2024-07-24 19:54:40|183603.4|183513.4|183607.6|183517.6|183617.6|183527.6|183603.4|183513.4|18
1721850890000|2024-07-24 19:54:50|183606.4|183516.4|183615.2|183525.2|183615.6|183525.6|183606.4|183516.4|17
1721850900000|2024-07-24 19:55:00|183632.4|183542.4|183638.4|183548.4|183662.1|183572.1|183631.4|183541.4|24
1721850910000|2024-07-24 19:55:10|183639.3|183549.3|183632|183542|183639.5|183549.5|183631.6|183541.6|7
1721850920000|2024-07-24 19:55:20|183632.3|183542.3|183625.9|183535.9|183637.1|183547.1|183625.7|183535.7|11
1721850930000|2024-07-24 19:55:30|183624.4|183534.4|183633.9|183543.9|183633.9|183543.9|183624.4|183534.4|14
1721850940000|2024-07-24 19:55:40|183632.6|183542.6|183625|183535|183632.6|183542.6|183623.6|183533.6|8
1721850950000|2024-07-24 19:55:50|183622.2|183532.2|183629.6|183539.6|183629.9|183539.9|183622.2|183532.2|14
1721850960000|2024-07-24 19:56:00|183629.3|183539.3|183632.1|183542.1|183636|183546|183629.3|183539.3|17
1721850970000|2024-07-24 19:56:10|183632.4|183542.4|183631.9|183541.9|183632.6|183542.6|183630.3|183540.3|11
1721850980000|2024-07-24 19:56:20|183631.7|183541.7|183630.5|183540.5|183632.2|183542.2|183626.6|183536.6|16
1721850990000|2024-07-24 19:56:30|183680.6|183550.6|183675|183585|183680.6|183590.6|183658.7|183550.6|21
1721851000000|2024-07-24 19:56:40|183675.7|183585.7|183676.5|183586.5|183676.5|183586.5|183675.7|183585.7|2
1721851010000|2024-07-24 19:56:50|183676.7|183586.7|183695.2|183605.2|183731.8|183641.8|183676.7|183586.7|21
1721851020000|2024-07-24 19:57:00|183695.1|183605.1|183687.3|183597.3|183699.3|183609.3|183687.3|183597.3|17
1721851030000|2024-07-24 19:57:10|183687.2|183597.2|183693.3|183603.3|183695.3|183605.3|183685.2|183595.2|13
1721851040000|2024-07-24 19:57:20|183693.6|183603.6|183694.9|183604.9|183695.2|183605.2|183693.6|183603.6|11
1721851050000|2024-07-24 19:57:30|183694.7|183604.7|183753.2|183623.2|183773.1|183643.1|183694.3|183584.3|28
1721851060000|2024-07-24 19:57:40|183753.5|183623.5|183767.7|183677.7|183807.4|183717.4|183753.5|183623.5|28
1721851070000|2024-07-24 19:57:50|183767.6|183677.6|183762.1|183672.1|183770.4|183680.4|183761.7|183671.7|14
1721851080000|2024-07-24 19:58:00|183760.5|183670.5|183761.3|183671.3|183763.3|183673.3|183757.6|183667.6|19
1721851090000|2024-07-24 19:58:10|183761.5|183671.5|183778.6|183648.6|183785.1|183671.5|183761.3|183645.6|14
1721851100000|2024-07-24 19:58:20|183778.7|183648.7|183755.7|183625.7|183778.7|183648.7|183755.5|183625.5|11
1721851110000|2024-07-24 19:58:30|183755.5|183625.5|183769.1|183639.1|183771.5|183641.5|183753.2|183623.2|23
1721851120000|2024-07-24 19:58:40|183770.2|183640.2|183792.4|183702.4|183792.4|183702.4|183761.5|183637.8|13
1721851130000|2024-07-24 19:58:50|183789|183699|183789|183699|183789.6|183699.6|183788|183698|11
1721851140000|2024-07-24 19:59:00|183789.2|183699.2|183789.2|183699.2|183791.1|183701.1|183788.9|183698.9|9
1721851150000|2024-07-24 19:59:10|183789.3|183699.3|183702.9|183572.9|183802.6|183712.6|183702.7|183572.7|15
1721851160000|2024-07-24 19:59:20|183703.1|183573.1|183705.7|183575.7|183712.8|183582.8|183703.1|183573.1|8
1721851170000|2024-07-24 19:59:30|183706.1|183576.1|183708|183578|183708.3|183578.3|183705.1|183575.1|8
1721851180000|2024-07-24 19:59:40|183707.5|183577.5|183713.5|183583.5|183713.5|183583.5|183707.5|183577.5|4
1721851190000|2024-07-24 19:59:50|183713.6|183583.6|183714.3|183584.3|183714.3|183584.3|183713.6|183583.6|3
1721851200000|2024-07-24 20:00:00|183714.6|183584.6|183709.3|183579.3|183719.5|183589.5|183709.3|183579.3|11
1721851210000|2024-07-24 20:00:10|183704.6|183574.6|183710.2|183580.2|183710.9|183580.9|183704.6|183574.6|9
1721851220000|2024-07-24 20:00:20|183707.4|183577.4|183709.4|183579.4|183710.2|183580.2|183707.4|183577.4|6
1721851230000|2024-07-24 20:00:30|183722.9|183592.9|183722.9|183592.9|183722.9|183592.9|183722.9|183592.9|1
1721851240000|2024-07-24 20:00:40|183724.7|183594.7|183724.5|183594.5|183724.7|183594.7|183721|183591|3
1721851250000|2024-07-24 20:00:50|183714.2|183584.2|183714.2|183584.2|183714.2|183584.2|183714.2|183584.2|1
1721851260000|2024-07-24 20:01:00|183711.3|183581.3|183712.4|183582.4|183712.4|183582.4|183711.3|183581.3|2
1721851270000|2024-07-24 20:01:10|183706.9|183576.9|183706.9|183576.9|183706.9|183576.9|183706.9|183576.9|1
1721851280000|2024-07-24 20:01:20|183711.3|183581.3|183711.3|183581.3|183714.1|183584.1|183711.3|183581.3|3
1721851300000|2024-07-24 20:01:40|183710.7|183580.7|183706.8|183576.8|183710.7|183580.7|183706.8|183576.8|3
1721851310000|2024-07-24 20:01:50|183703|183573|183724.5|183594.5|183724.5|183594.5|183703|183573|4
1721851320000|2024-07-24 20:02:00|183724.9|183594.9|183724.9|183594.9|183724.9|183594.9|183724.9|183594.9|1
1721851330000|2024-07-24 20:02:10|183724.8|183594.8|183724.8|183594.8|183724.8|183594.8|183724.8|183594.8|1
1721851340000|2024-07-24 20:02:20|183740.4|183610.4|183740.4|183610.4|183740.4|183610.4|183740.4|183610.4|1
1721851350000|2024-07-24 20:02:30|183744.7|183614.7|183717.3|183587.3|183744.7|183614.7|183717.3|183587.3|8
1721851360000|2024-07-24 20:02:40|183762.2|183632.2|183834.6|183704.6|183834.6|183704.6|183762.2|183632.2|12
1721851370000|2024-07-24 20:02:50|183835.9|183705.9|183816.5|183686.5|183837.2|183707.2|183816.5|183686.5|7
1721851380000|2024-07-24 20:03:00|183823|183693|183821.3|183691.3|183823|183693|183821.3|183691.3|2
1721851390000|2024-07-24 20:03:10|183822.1|183692.1|183836.5|183706.5|183862.2|183732.2|183822.1|183692.1|5
1721851400000|2024-07-24 20:03:20|183835.2|183705.2|183820.7|183690.7|183835.2|183705.2|183817.4|183687.4|8
1721851410000|2024-07-24 20:03:30|183837.3|183747.3|183818.1|183688.1|183841.2|183751.2|183817.5|183687.5|8
1721851420000|2024-07-24 20:03:40|183824.3|183694.3|183817.1|183687.1|183824.3|183694.3|183817.1|183687.1|3
1721851430000|2024-07-24 20:03:50|183816.3|183686.3|183803.7|183673.7|183816.3|183686.3|183803.7|183673.7|7
1721851440000|2024-07-24 20:04:00|183805.3|183675.3|183804.6|183674.6|183805.3|183675.3|183804.6|183674.6|2
1721851450000|2024-07-24 20:04:10|183803.8|183673.8|183803.3|183673.3|183803.9|183673.9|183803.3|183673.3|3
1721851460000|2024-07-24 20:04:20|183798.3|183668.3|183798.3|183668.3|183798.3|183668.3|183798.3|183668.3|1
1721851470000|2024-07-24 20:04:30|183798.2|183668.2|183846.3|183716.3|183860.8|183730.8|183798.2|183668.2|11
1721851480000|2024-07-24 20:04:40|183847.4|183717.4|183923.4|183793.4|183926.2|183796.2|183845.9|183715.9|10
1721851490000|2024-07-24 20:04:50|183923.3|183793.3|183848.7|183718.7|183925.4|183795.4|183844.4|183714.4|14
1721851510000|2024-07-24 20:05:10|183920.6|183790.6|183924.7|183834.7|183924.7|183834.7|183914.3|183788.4|8
1721851520000|2024-07-24 20:05:20|183928.7|183838.7|183858.2|183728.2|183928.7|183838.7|183853.7|183723.7|16
1721851530000|2024-07-24 20:05:30|183857.8|183727.8|183851.4|183721.4|183860.8|183730.8|183846.7|183716.7|26
1721851540000|2024-07-24 20:05:40|183852.6|183722.6|183857.6|183727.6|183859.5|183729.5|183845.7|183715.7|17
1721851550000|2024-07-24 20:05:50|183852.5|183722.5|183859.7|183729.7|183862.2|183732.2|183846|183716|23
1721851560000|2024-07-24 20:06:00|183852.3|183722.3|183849.8|183719.8|183860.1|183730.1|183846.4|183716.4|31
1721851570000|2024-07-24 20:06:10|183851|183721|183940.6|183810.6|183940.6|183810.6|183844|183714|16
1721851580000|2024-07-24 20:06:20|183935.9|183805.9|183910.8|183780.8|183941.1|183811.1|183906.1|183776.1|20
1721851590000|2024-07-24 20:06:30|183910.7|183780.7|183935.8|183805.8|183936.2|183806.2|183910.7|183780.7|7
1721851600000|2024-07-24 20:06:40|183934.7|183804.7|183939.9|183809.9|183939.9|183809.9|183931.9|183801.9|6
1721851610000|2024-07-24 20:06:50|183946.1|183816.1|183974.8|183844.8|183974.8|183844.8|183945|183815|9
1721851620000|2024-07-24 20:07:00|183975.2|183845.2|183978.1|183888.1|183982.2|183892.2|183973.2|183843.2|7
1721851630000|2024-07-24 20:07:10|183978.4|183888.4|183964.2|183834.2|183978.4|183888.4|183963.9|183833.9|9
1721851640000|2024-07-24 20:07:20|183959.7|183829.7|183974.8|183844.8|183974.8|183844.8|183959.4|183829.4|4
1721851650000|2024-07-24 20:07:30|183974.7|183844.7|183974.7|183844.7|183974.7|183844.7|183974.7|183844.7|1
1721851660000|2024-07-24 20:07:40|183959.9|183829.9|183953.2|183823.2|183959.9|183829.9|183953.2|183823.2|6
1721851670000|2024-07-24 20:07:50|183957.5|183827.5|183957.8|183827.8|183958.3|183828.3|183957.5|183827.5|3
1721851680000|2024-07-24 20:08:00|183955.6|183825.6|183951.8|183821.8|183955.6|183825.6|183951.8|183821.8|7
1721851690000|2024-07-24 20:08:10|183931.4|183841.4|183931.4|183841.4|183931.4|183841.4|183931.4|183841.4|1
1721851710000|2024-07-24 20:08:30|183922.8|183832.8|183941.3|183811.3|183941.3|183832.8|183922.8|183811.3|2
1721851730000|2024-07-24 20:08:50|183945|183815|183949.7|183819.7|183949.7|183819.7|183940.3|183810.3|5
1721851740000|2024-07-24 20:09:00|183946.7|183816.7|183938.2|183808.2|183946.7|183816.7|183938.2|183808.2|3
1721851750000|2024-07-24 20:09:10|183938|183808|183941.9|183811.9|183941.9|183811.9|183938|183808|2
1721851770000|2024-07-24 20:09:30|183929.7|183799.7|183917.9|183787.9|183929.7|183799.7|183917.9|183787.9|2
1721851790000|2024-07-24 20:09:50|183918.3|183788.3|183926.4|183796.4|183926.4|183796.4|183918.3|183788.3|2
1721851800000|2024-07-24 20:10:00|183935.5|183805.5|183935.5|183805.5|183935.5|183805.5|183935.5|183805.5|1
1721851810000|2024-07-24 20:10:10|183938.6|183808.6|183935.2|183805.2|183938.6|183808.6|183935.2|183805.2|3
1721851820000|2024-07-24 20:10:20|183931.5|183801.5|183931.6|183801.6|183931.6|183801.6|183931.5|183801.5|2
1721851840000|2024-07-24 20:10:40|183936.1|183806.1|183936.1|183806.1|183936.1|183806.1|183936.1|183806.1|1
1721851850000|2024-07-24 20:10:50|183938.3|183808.3|183941.8|183811.8|183941.8|183811.8|183938.3|183808.3|2
1721851860000|2024-07-24 20:11:00|183941.2|183811.2|183938.9|183808.9|183941.2|183811.2|183938.9|183808.9|2
1721851870000|2024-07-24 20:11:10|183936.7|183806.7|183936.9|183806.9|183936.9|183806.9|183936.7|183806.7|2
1721851880000|2024-07-24 20:11:20|183935|183805|183935|183805|183935|183805|183935|183805|1
1721851890000|2024-07-24 20:11:30|183934.9|183804.9|183934.9|183804.9|183934.9|183804.9|183934.9|183804.9|1
1721851900000|2024-07-24 20:11:40|183935|183805|183935.3|183805.3|183935.3|183805.3|183935|183805|2
1721851920000|2024-07-24 20:12:00|183935.4|183805.4|183933.5|183803.5|183935.4|183805.4|183932.8|183802.8|3
1721851930000|2024-07-24 20:12:10|183939.2|183809.2|183936.8|183806.8|183939.2|183809.2|183936.8|183806.8|2
1721851950000|2024-07-24 20:12:30|183932.5|183802.5|183932.5|183802.5|183932.5|183802.5|183932.5|183802.5|1
1721851980000|2024-07-24 20:13:00|183935.2|183805.2|183935.2|183805.2|183935.2|183805.2|183935.2|183805.2|1
1721852010000|2024-07-24 20:13:30|183932.6|183802.6|183922.6|183792.6|183932.6|183802.6|183922.6|183792.6|2
1721852020000|2024-07-24 20:13:40|183922.8|183792.8|183922.8|183792.8|183922.8|183792.8|183922.8|183792.8|1
1721852030000|2024-07-24 20:13:50|183929.6|183799.6|183929.6|183799.6|183929.6|183799.6|183929.6|183799.6|1
1721852040000|2024-07-24 20:14:00|183935.3|183805.3|183935.3|183805.3|183935.3|183805.3|183935.3|183805.3|1
1721852060000|2024-07-24 20:14:20|183932.8|183802.8|183932.8|183802.8|183932.8|183802.8|183932.8|183802.8|1
1721852090000|2024-07-24 20:14:50|183935.4|183805.4|183935.4|183805.4|183935.4|183805.4|183935.4|183805.4|1
1721852100000|2024-07-24 20:15:00|183935.5|183805.5|183935.5|183805.5|183935.5|183805.5|183935.5|183805.5|1
1721852120000|2024-07-24 20:15:20|183932.9|183802.9|183932.9|183802.9|183932.9|183802.9|183932.9|183802.9|1
1721852140000|2024-07-24 20:15:40|183935.6|183805.6|183935.6|183805.6|183935.6|183805.6|183935.6|183805.6|1
1721852180000|2024-07-24 20:16:20|183932.9|183802.9|183932.9|183802.9|183932.9|183802.9|183932.9|183802.9|1
1721852190000|2024-07-24 20:16:30|183923.1|183793.1|183923.1|183793.1|183923.1|183793.1|183923.1|183793.1|1
1721852200000|2024-07-24 20:16:40|183932.9|183802.9|183935.3|183805.3|183935.3|183805.3|183932.9|183802.9|3
1721852230000|2024-07-24 20:17:10|183932.9|183802.9|183933|183803|183933|183803|183932.9|183802.9|2
1721852250000|2024-07-24 20:17:30|183931.2|183801.2|183931.1|183801.1|183931.2|183801.2|183931.1|183801.1|2
1721852270000|2024-07-24 20:17:50|183921.6|183791.6|183921.6|183791.6|183921.6|183791.6|183921.6|183791.6|1
1721852290000|2024-07-24 20:18:10|183923.1|183793.1|183932.9|183802.9|183932.9|183802.9|183923.1|183793.1|2
1721852310000|2024-07-24 20:18:30|183931.1|183801.1|183931.1|183801.1|183931.1|183801.1|183931.1|183801.1|1
1721852320000|2024-07-24 20:18:40|183929.3|183799.3|183931.3|183801.3|183931.3|183801.3|183929.3|183799.3|2
1721852330000|2024-07-24 20:18:50|183930.3|183800.3|183918.4|183788.4|183930.3|183800.3|183917.8|183787.8|5
1721852340000|2024-07-24 20:19:00|183918|183788|183918|183788|183918|183788|183918|183788|1
1721852380000|2024-07-24 20:19:40|183922.3|183792.3|183922.3|183792.3|183922.3|183792.3|183922.3|183792.3|1
1721852410000|2024-07-24 20:20:10|183918|183788|183918|183788|183918|183788|183918|183788|1
1721852440000|2024-07-24 20:20:40|183922.1|183792.1|183922.1|183792.1|183922.1|183792.1|183922.1|183792.1|1
1721852460000|2024-07-24 20:21:00|183922.6|183792.6|183922.6|183792.6|183922.6|183792.6|183922.6|183792.6|1
1721852470000|2024-07-24 20:21:10|183918.7|183788.7|183918.9|183788.9|183918.9|183788.9|183918.7|183788.7|2
1721852480000|2024-07-24 20:21:20|183919|183789|183919|183789|183919|183789|183919|183789|1
1721852490000|2024-07-24 20:21:30|183921.8|183791.8|183921.8|183791.8|183921.8|183791.8|183921.8|183791.8|1
1721852500000|2024-07-24 20:21:40|183921.9|183791.9|183921.9|183791.9|183921.9|183791.9|183921.9|183791.9|1
1721852510000|2024-07-24 20:21:50|183922.2|183792.2|183922.2|183792.2|183922.2|183792.2|183922.2|183792.2|1
1721852520000|2024-07-24 20:22:00|183924.8|183794.8|183920.1|183790.1|183924.8|183794.8|183920.1|183790.1|4
1721852540000|2024-07-24 20:22:20|183920.2|183790.2|183919.6|183789.6|183920.2|183790.2|183919.6|183789.6|2
1721852550000|2024-07-24 20:22:30|183922.3|183792.3|183922.3|183792.3|183922.3|183792.3|183922.3|183792.3|1
1721852580000|2024-07-24 20:23:00|183919.6|183789.6|183919.6|183789.6|183919.6|183789.6|183919.6|183789.6|1
1721852590000|2024-07-24 20:23:10|183919.7|183789.7|183919.7|183789.7|183919.7|183789.7|183919.7|183789.7|1
1721852600000|2024-07-24 20:23:20|183922.1|183792.1|183922.1|183792.1|183922.1|183792.1|183922.1|183792.1|1
1721852610000|2024-07-24 20:23:30|183895.8|183765.8|183895.4|183765.4|183895.8|183765.8|183895.4|183765.4|2
1721852640000|2024-07-24 20:24:00|183888.8|183758.8|183888.8|183758.8|183888.8|183758.8|183888.8|183758.8|1
1721852660000|2024-07-24 20:24:20|183888.9|183758.9|183888.9|183758.9|183888.9|183758.9|183888.9|183758.9|1
1721852670000|2024-07-24 20:24:30|183890.6|183760.6|183896|183766|183896.2|183766.2|183890.6|183760.6|3
1721852680000|2024-07-24 20:24:40|183896.7|183766.7|183896.7|183766.7|183896.7|183766.7|183896.7|183766.7|1
1721852700000|2024-07-24 20:25:00|183891.3|183761.3|183891.3|183761.3|183891.3|183761.3|183891.3|183761.3|1
1721852720000|2024-07-24 20:25:20|183897|183767|183897|183767|183897|183767|183897|183767|1
1721852750000|2024-07-24 20:25:50|183891.4|183761.4|183891.4|183761.4|183891.4|183761.4|183891.4|183761.4|1
1721852780000|2024-07-24 20:26:20|183897.1|183767.1|183902|183772|183902|183772|183897.1|183767.1|3
1721852800000|2024-07-24 20:26:40|183895.4|183765.4|183895.4|183765.4|183895.4|183765.4|183895.4|183765.4|1
1721852810000|2024-07-24 20:26:50|183896.4|183766.4|183889.6|183759.6|183896.4|183766.4|183889.6|183759.6|2
1721852830000|2024-07-24 20:27:10|183895.7|183765.7|183895.7|183765.7|183895.7|183765.7|183895.7|183765.7|1
1721852850000|2024-07-24 20:27:30|183897.9|183767.9|183897.9|183767.9|183897.9|183767.9|183897.9|183767.9|1
1721852860000|2024-07-24 20:27:40|183892.5|183762.5|183892.5|183762.5|183892.5|183762.5|183892.5|183762.5|1
1721852880000|2024-07-24 20:28:00|183893.4|183763.4|183893.4|183763.4|183893.4|183763.4|183893.4|183763.4|1
1721852890000|2024-07-24 20:28:10|183898.8|183768.8|183898.8|183768.8|183898.8|183768.8|183898.8|183768.8|1
1721852900000|2024-07-24 20:28:20|183898.2|183768.2|183902.6|183772.6|183902.6|183772.6|183898.2|183768.2|2
1721852910000|2024-07-24 20:28:30|183909.6|183779.6|183909.6|183779.6|183909.6|183779.6|183909.6|183779.6|1
1721852940000|2024-07-24 20:29:00|183902.7|183772.7|183903|183773|183903|183773|183902.7|183772.7|2
1721852950000|2024-07-24 20:29:10|183904.3|183774.3|183903.3|183773.3|183904.3|183774.3|183903.3|183773.3|2
1721852960000|2024-07-24 20:29:20|183910.1|183780.1|183913|183783|183913|183783|183910.1|183780.1|3
1721852970000|2024-07-24 20:29:30|183912|183782|183912.9|183782.9|183912.9|183782.9|183912|183782|2
1721852980000|2024-07-24 20:29:40|183906.3|183776.3|183906.3|183776.3|183906.3|183776.3|183906.3|183776.3|1
1721852990000|2024-07-24 20:29:50|183898.2|183768.2|183904.1|183774.1|183904.1|183774.1|183876.9|183746.9|8
1721853000000|2024-07-24 20:30:00|183909.6|183779.6|183912.5|183782.5|183912.5|183782.5|183909.4|183779.4|7
1721853010000|2024-07-24 20:30:10|183912.6|183782.6|183909.5|183779.5|183912.6|183782.6|183909.4|183779.4|4
1721853020000|2024-07-24 20:30:20|183912.5|183782.5|183912.5|183782.5|183912.5|183782.5|183912.5|183782.5|1
1721853030000|2024-07-24 20:30:30|183909|183779|183906|183776|183909|183779|183906|183776|2
1721853050000|2024-07-24 20:30:50|183906.1|183776.1|183910.8|183780.8|183910.8|183780.8|183906.1|183776.1|2
1721853060000|2024-07-24 20:31:00|183911.1|183781.1|183910.6|183780.6|183911.1|183781.1|183909.6|183779.6|6
1721853070000|2024-07-24 20:31:10|183910.5|183780.5|183910.5|183780.5|183910.5|183780.5|183910.5|183780.5|1
1721853080000|2024-07-24 20:31:20|183910.4|183780.4|183904.2|183774.2|183910.4|183780.4|183904.2|183774.2|3
1721853090000|2024-07-24 20:31:30|183907.6|183777.6|183909.2|183779.2|183909.2|183779.2|183907.6|183777.6|2
1721853100000|2024-07-24 20:31:40|183895.7|183765.7|183909.9|183779.9|183909.9|183779.9|183895.5|183765.5|5
1721853130000|2024-07-24 20:32:10|183905.2|183775.2|183875.5|183745.5|183905.2|183775.2|183875.5|183745.5|2
1721853140000|2024-07-24 20:32:20|183874.8|183744.8|183878.3|183748.3|183878.3|183748.3|183872.7|183742.7|3
1721853150000|2024-07-24 20:32:30|183878.4|183748.4|183878.4|183748.4|183878.4|183748.4|183878.4|183748.4|1
1721853160000|2024-07-24 20:32:40|183872.2|183742.2|183872.2|183742.2|183872.2|183742.2|183872.2|183742.2|1
1721853170000|2024-07-24 20:32:50|183870.8|183740.8|183870.8|183740.8|183870.8|183740.8|183870.8|183740.8|1
1721853190000|2024-07-24 20:33:10|183872.5|183742.5|183872.5|183742.5|183872.5|183742.5|183872.5|183742.5|1
1721853200000|2024-07-24 20:33:20|183867|183737|183874.7|183744.7|183874.7|183744.7|183867|183737|4
1721853210000|2024-07-24 20:33:30|183875.2|183745.2|183875.2|183745.2|183875.2|183745.2|183875.2|183745.2|1
1721853230000|2024-07-24 20:33:50|183873.4|183743.4|183873.4|183743.4|183873.4|183743.4|183873.4|183743.4|1
1721853240000|2024-07-24 20:34:00|183873.2|183743.2|183872.8|183742.8|183873.2|183743.2|183872.8|183742.8|2
1721853260000|2024-07-24 20:34:20|183871|183741|183871|183741|183871|183741|183871|183741|1
1721853290000|2024-07-24 20:34:50|183872.7|183742.7|183872.7|183742.7|183872.7|183742.7|183872.7|183742.7|1
1721853300000|2024-07-24 20:35:00|183869.3|183739.3|183869.3|183739.3|183869.3|183739.3|183869.3|183739.3|1
1721853330000|2024-07-24 20:35:30|183870|183740|183872.1|183742.1|183872.1|183742.1|183870|183740|3
1721853360000|2024-07-24 20:36:00|183870.7|183740.7|183870.7|183740.7|183870.7|183740.7|183870.7|183740.7|1
1721853370000|2024-07-24 20:36:10|183870.8|183740.8|183870.8|183740.8|183870.8|183740.8|183870.8|183740.8|1
1721853380000|2024-07-24 20:36:20|183871.3|183741.3|183871.3|183741.3|183871.3|183741.3|183871.3|183741.3|1
1721853390000|2024-07-24 20:36:30|183873|183743|183873|183743|183873|183743|183873|183743|1
1721853420000|2024-07-24 20:37:00|183871.3|183741.3|183871.3|183741.3|183871.3|183741.3|183871.3|183741.3|1
1721853440000|2024-07-24 20:37:20|183873|183743|183873|183743|183873|183743|183873|183743|1
1721853470000|2024-07-24 20:37:50|183871.3|183741.3|183870.8|183740.8|183871.3|183741.3|183870.8|183740.8|2
1721853500000|2024-07-24 20:38:20|183872.4|183742.4|183872.4|183742.4|183872.4|183742.4|183872.4|183742.4|1
1721853530000|2024-07-24 20:38:50|183870.8|183740.8|183870.8|183740.8|183870.8|183740.8|183870.8|183740.8|1
1721853550000|2024-07-24 20:39:10|183872.5|183742.5|183872.5|183742.5|183872.5|183742.5|183872.5|183742.5|1
1721853570000|2024-07-24 20:39:30|183872.8|183742.8|183872.8|183742.8|183872.8|183742.8|183872.8|183742.8|1
1721853580000|2024-07-24 20:39:40|183871.1|183741.1|183871.1|183741.1|183871.1|183741.1|183871.1|183741.1|1
1721853600000|2024-07-24 20:40:00|183871.4|183741.4|183842.4|183712.4|183875.5|183745.5|183814.7|183684.7|10
1721853610000|2024-07-24 20:40:10|183841.5|183711.5|183842.4|183712.4|183842.4|183712.4|183841.5|183711.5|6
1721853620000|2024-07-24 20:40:20|183842.1|183712.1|183842.4|183712.4|183842.4|183712.4|183841.6|183711.6|4
1721853630000|2024-07-24 20:40:30|183895.2|183650.3|183901.4|183649.3|183901.4|183650.3|183895.2|183649.3|3
1721853640000|2024-07-24 20:40:40|183905.6|183646.5|183906.6|183648.2|183906.6|183648.2|183905.6|183645.9|5
1721853650000|2024-07-24 20:40:50|183783.3|183647.6|183822|183605.5|183859.7|183647.6|183767.5|183425.5|16
1721853660000|2024-07-24 20:41:00|183813.5|183612.5|183824.7|183609.9|183826|183612.5|183813.5|183598.2|11
1721853670000|2024-07-24 20:41:10|183816.9|183606.2|183814.3|183606.2|183816.9|183606.2|183814.3|183606.2|2
1721853680000|2024-07-24 20:41:20|183807.3|183609.2|183841|183561|183841|183612.5|183807.3|183561|15
1721853690000|2024-07-24 20:41:30|183837.9|183571|183742.9|183612.9|183841.5|183612.9|183742.9|183539.5|12
1721853700000|2024-07-24 20:41:40|183743.5|183613.5|183814.4|183608.6|183823.1|183631.1|183736.8|183541|17
1721853710000|2024-07-24 20:41:50|183814.6|183612.3|183819.3|183608.6|183819.8|183654.7|183784.7|183608.6|12
1721853720000|2024-07-24 20:42:00|183826.1|183596.9|183817.4|183608.6|183826.1|183608.6|183817.4|183596.7|8
1721853730000|2024-07-24 20:42:10|183817.9|183655|183658|183528|183820.1|183655.3|183657.7|183380.9|36
1721853740000|2024-07-24 20:42:20|183658.2|183528.2|183667.1|183537.1|183682.4|183552.4|183657.8|183527.8|13
1721853750000|2024-07-24 20:42:30|183667.2|183537.2|183689.3|183559.3|183692.6|183562.6|183667.2|183537.2|10
1721853760000|2024-07-24 20:42:40|183689.2|183559.2|183689|183559|183689.2|183559.2|183689|183559|3
1721853770000|2024-07-24 20:42:50|183688.9|183558.9|183685.5|183555.5|183688.9|183558.9|183685.5|183555.5|4
1721853780000|2024-07-24 20:43:00|183685.4|183555.4|183672.2|183542.2|183685.4|183555.4|183672.2|183542.2|3
1721853790000|2024-07-24 20:43:10|183669.6|183539.6|183666.6|183536.6|183669.6|183539.6|183666.5|183536.5|5
1721853800000|2024-07-24 20:43:20|183666.5|183536.5|183666.5|183536.5|183666.5|183536.5|183666.5|183536.5|1
1721853810000|2024-07-24 20:43:30|183669.4|183539.4|183669.3|183539.3|183670.7|183540.7|183669.3|183539.3|3
1721853820000|2024-07-24 20:43:40|183666.3|183536.3|183666.3|183536.3|183666.3|183536.3|183666.3|183536.3|1
1721853830000|2024-07-24 20:43:50|183665.9|183535.9|183669.4|183539.4|183669.4|183539.4|183665.9|183535.9|4
1721853840000|2024-07-24 20:44:00|183669|183539|183672.9|183542.9|183676.4|183546.4|183669|183539|3
1721853850000|2024-07-24 20:44:10|183673.8|183543.8|183673.4|183543.4|183673.8|183543.8|183673.3|183543.3|3
1721853860000|2024-07-24 20:44:20|183673.1|183543.1|183673.1|183543.1|183673.1|183543.1|183673.1|183543.1|1
1721853870000|2024-07-24 20:44:30|183672.4|183542.4|183672.7|183542.7|183672.7|183542.7|183672.1|183542.1|3
1721853880000|2024-07-24 20:44:40|183672.3|183542.3|183672.3|183542.3|183672.3|183542.3|183672.3|183542.3|1
1721853900000|2024-07-24 20:45:00|183672.9|183542.9|183672.8|183542.8|183672.9|183542.9|183672.8|183542.8|2
1721853910000|2024-07-24 20:45:10|183673.4|183543.4|183673.4|183543.4|183673.4|183543.4|183673.4|183543.4|1
1721853920000|2024-07-24 20:45:20|183673.3|183543.3|183673.3|183543.3|183673.3|183543.3|183673.3|183543.3|1
1721853930000|2024-07-24 20:45:30|183673.4|183543.4|183673.4|183543.4|183673.4|183543.4|183673.4|183543.4|1
1721853940000|2024-07-24 20:45:40|183672.7|183542.7|183672.2|183542.2|183672.7|183542.7|183672.2|183542.2|2
1721853960000|2024-07-24 20:46:00|183672.8|183542.8|183673.1|183543.1|183673.1|183543.1|183672.8|183542.8|2
1721853970000|2024-07-24 20:46:10|183673.4|183543.4|183673.4|183543.4|183673.4|183543.4|183673.4|183543.4|1
1721853990000|2024-07-24 20:46:30|183673|183543|183672.9|183542.9|183673|183543|183672.9|183542.9|2
1721854010000|2024-07-24 20:46:50|183671.9|183541.9|183672.5|183542.5|183672.5|183542.5|183671.9|183541.9|2
1721854020000|2024-07-24 20:47:00|183680|183550|183671.6|183541.6|183680|183550|183671.6|183541.6|3
1721854050000|2024-07-24 20:47:30|183672.5|183542.5|183672.4|183542.4|183672.5|183542.5|183672.4|183542.4|2
1721854060000|2024-07-24 20:47:40|183676.8|183546.8|183672|183542|183676.8|183546.8|183672|183542|2
1721854070000|2024-07-24 20:47:50|183676.4|183546.4|183784.3|183505.5|183784.4|183548.1|183676.4|183403.9|12
1721854080000|2024-07-24 20:48:00|183782.2|183510.1|183691.9|183561.9|183788.1|183561.9|183680.5|183397.1|18
1721854090000|2024-07-24 20:48:10|183691.1|183561.1|183691.1|183561.1|183691.1|183561.1|183691.1|183561.1|1
1721854100000|2024-07-24 20:48:20|183691|183561|183690.8|183560.8|183691|183561|183690.8|183560.8|2
1721854110000|2024-07-24 20:48:30|183691.3|183561.3|183691.3|183561.3|183691.3|183561.3|183691.3|183561.3|1
1721854120000|2024-07-24 20:48:40|183690|183560|183690|183560|183690|183560|183690|183560|1
1721854130000|2024-07-24 20:48:50|183689.9|183559.9|183689.9|183559.9|183689.9|183559.9|183689.9|183559.9|1
1721854140000|2024-07-24 20:49:00|183689.8|183559.8|183690.5|183560.5|183690.6|183560.6|183689.8|183559.8|3
1721854150000|2024-07-24 20:49:10|183690.6|183560.6|183690.4|183560.4|183690.6|183560.6|183690.4|183560.4|3
1721854160000|2024-07-24 20:49:20|183690.3|183560.3|183690.3|183560.3|183690.3|183560.3|183690.3|183560.3|1
1721854170000|2024-07-24 20:49:30|183690.2|183560.2|183689.5|183559.5|183690.2|183560.2|183689.5|183559.5|2
1721854180000|2024-07-24 20:49:40|183689.3|183559.3|183701.2|183571.2|183701.2|183571.2|183689.3|183559.3|2
1721854190000|2024-07-24 20:49:50|183701|183571|183689.3|183559.3|183701|183571|183689|183559|4
1721854200000|2024-07-24 20:50:00|183690.2|183560.2|183690|183560|183690.2|183560.2|183689.5|183559.5|5
1721854210000|2024-07-24 20:50:10|183690.1|183560.1|183688.9|183558.9|183690.1|183560.1|183688.9|183558.9|3
1721854230000|2024-07-24 20:50:30|183688.5|183558.5|183688.4|183558.4|183688.5|183558.5|183688.4|183558.4|2
1721854240000|2024-07-24 20:50:40|183688.3|183558.3|183688.3|183558.3|183688.3|183558.3|183688.3|183558.3|1
1721854250000|2024-07-24 20:50:50|183687.8|183557.8|183873.6|183581.5|183885.3|183581.5|183687.8|183463.4|14
1721854260000|2024-07-24 20:51:00|183803.6|183492.4|183793|183506.3|183805.1|183548|183694.9|183352.9|40
1721854270000|2024-07-24 20:51:10|183796.4|183542.4|183795.5|183496.4|183798|183560.2|183739.3|183397.3|40
1721854280000|2024-07-24 20:51:20|183790.7|183497.5|183789.5|183500.8|183802.8|183540.2|183712.9|183370.9|40
1721854290000|2024-07-24 20:51:30|183770|183428|183794.9|183493.5|183801.3|183562.6|183755.5|183413.5|40
1721854300000|2024-07-24 20:51:40|183783|183491.4|183792.3|183496.3|183797.7|183566.8|183751.5|183409.5|40
1721854310000|2024-07-24 20:51:50|183791|183500.6|183791.7|183507.7|183799.7|183542.6|183740.3|183398.3|40
1721854320000|2024-07-24 20:52:00|183793.8|183484.1|183792.7|183503.3|183801.8|183542.8|183755.3|183413.3|40
1721854330000|2024-07-24 20:52:10|183791.6|183530.4|183787.9|183555.1|183796.9|183562.5|183751.5|183409.5|40
1721854340000|2024-07-24 20:52:20|183789.6|183497.4|183787.5|183555.1|183798.3|183562.2|183745.1|183403.1|40
1721854350000|2024-07-24 20:52:30|183788.9|183503.9|183791.6|183525.5|183796.3|183560|183739.7|183397.7|40
1721854360000|2024-07-24 20:52:40|183744.6|183402.6|183794.8|183488.2|183800.7|183565.5|183744.6|183402.6|40
1721854370000|2024-07-24 20:52:50|183781.9|183498.5|183788.3|183511.2|183795.7|183565|183766.6|183424.6|40
1721854380000|2024-07-24 20:53:00|183740.3|183398.3|183794.3|183499|183795.9|183579.6|183729.7|183387.7|40
1721854390000|2024-07-24 20:53:10|183792.8|183546.4|183790.2|183496.4|183801.1|183567.2|183734.2|183392.2|40
1721854400000|2024-07-24 20:53:20|183787.6|183526.8|183784|183494.6|183802.2|183580.6|183686.8|183344.8|40
1721854410000|2024-07-24 20:53:30|183782.8|183522.3|183785|183524.7|183803.7|183578.9|183707|183365|40
1721854420000|2024-07-24 20:53:40|183790.6|183496.9|183790.2|183506|183799.4|183542.3|183746.9|183404.9|40
1721854430000|2024-07-24 20:53:50|183790|183506.2|183788.9|183506.2|183804.4|183568.1|183739|183397|39
1721854440000|2024-07-24 20:54:00|183789|183530.3|183787.4|183504.3|183800.8|183554.9|183709.5|183367.5|40
1721854450000|2024-07-24 20:54:10|183750.6|183408.6|183790.2|183556|183799|183581.7|183735.1|183393.1|40
1721854460000|2024-07-24 20:54:20|183792.3|183499.9|183796.6|183495|183798.2|183561.9|183745.7|183403.7|40
1721854470000|2024-07-24 20:54:30|183795|183500|183787.3|183570.9|183802.5|183583.5|183743.3|183401.3|40
1721854480000|2024-07-24 20:54:40|183784.7|183499.5|183784.5|183569.4|183795|183582.5|183728.1|183386.1|40
1721854490000|2024-07-24 20:54:50|183785.9|183488.6|183795.5|183480.6|183805.7|183578|183750.8|183408.8|39
1721854500000|2024-07-24 20:55:00|183793.7|183498.5|183792.6|183507.9|183804.9|183545.4|183759.6|183417.6|40
1721854510000|2024-07-24 20:55:10|183805.5|183503.6|183788.4|183518.2|183805.8|183554|183748.7|183406.7|40
1721854520000|2024-07-24 20:55:20|183792.7|183493.5|183797.5|183501.7|183801.8|183553.2|183720.4|183378.4|40
1721854530000|2024-07-24 20:55:30|183792.9|183525.3|183802.3|183491.1|183804.6|183554.9|183722.9|183380.9|40
1721854540000|2024-07-24 20:55:40|183790.6|183495.4|183789.9|183499.1|183809.1|183580.5|183758.6|183416.6|40
1721854550000|2024-07-24 20:55:50|183787.4|183518.7|183792.3|183525.2|183805|183540.3|183744.7|183402.7|40
1721854560000|2024-07-24 20:56:00|183801.2|183497.5|183791.8|183508.7|183806.2|183555.3|183745.4|183403.4|40
1721854570000|2024-07-24 20:56:10|183745.1|183403.1|183799.3|183498.5|183805.3|183540|183745.1|183403.1|40
1721854580000|2024-07-24 20:56:20|183791.8|183538.4|183807.7|183500.4|183807.7|183554.1|183743.5|183401.5|40
1721854590000|2024-07-24 20:56:30|183797.1|183497.6|183796.7|183543.9|183804.4|183543.9|183737.3|183395.3|40
1721854600000|2024-07-24 20:56:40|183802.6|183497.2|183793.8|183507.1|183805.1|183566.8|183744.5|183402.5|40
1721854610000|2024-07-24 20:56:50|183801.6|183490.9|183798.3|183501.6|183811.9|183538.9|183734.8|183392.8|40
1721854620000|2024-07-24 20:57:00|183788|183534.2|183809.5|183467.5|183818.8|183548.6|183744.6|183402.6|40
1721854630000|2024-07-24 20:57:10|183811.3|183469.3|183831.8|183489.8|183846.7|183534.1|183739.7|183397.7|39
1721854640000|2024-07-24 20:57:20|183794.8|183452.8|183901|183559|183920.4|183578.4|183747.6|183405.6|40
1721854650000|2024-07-24 20:57:30|183828.8|183486.8|183822.1|183480.1|183867.8|183557.9|183743.2|183401.2|40
1721854660000|2024-07-24 20:57:40|183759.4|183417.4|183759.5|183417.5|183838.3|183496.3|183742.2|183400.2|40
1721854670000|2024-07-24 20:57:50|183777.8|183435.8|183710.3|183368.3|183849.4|183507.4|183705.8|183363.8|31
1721854680000|2024-07-24 20:58:00|183707.8|183365.8|183685|183343|183818.5|183476.5|183685|183343|17
1721854690000|2024-07-24 20:58:10|183684.1|183342.1|183810.7|183468.7|183823.9|183481.9|183684.1|183342.1|30
1721854700000|2024-07-24 20:58:20|183813.7|183471.7|183804.3|183462.3|183844.7|183502.7|183800.1|183458.1|27
1721854710000|2024-07-24 20:58:30|183805.6|183463.6|183806.9|183464.9|183836.9|183494.9|183795.1|183453.1|30
1721854720000|2024-07-24 20:58:40|183808.1|183466.1|183836.2|183494.2|183908.2|183566.2|183732.7|183390.7|37
1721854730000|2024-07-24 20:58:50|183850.3|183508.3|183795.8|183453.8|183865.3|183541.1|183734.4|183392.4|40
1721854740000|2024-07-24 20:59:00|183846.3|183504.3|183813|183471|183848.7|183542|183731.8|183389.8|40
1721854750000|2024-07-24 20:59:10|183733.7|183391.7|183822|183517.7|183896.1|183630.3|183729.1|183387.1|33
1721854760000|2024-07-24 20:59:20|183891.3|183627.5|183839.4|183497.4|183893.4|183661.5|183788.6|183457.4|38
1721854770000|2024-07-24 20:59:30|183756.8|183414.8|183788.7|183446.7|183876.6|183534.6|183686.4|183344.4|39
1721854780000|2024-07-24 20:59:40|183759|183417|183815.9|183473.9|183849.9|183507.9|183714.4|183372.4|40
1721854790000|2024-07-24 20:59:50|183829.7|183487.7|183781.3|183439.3|183844.1|183502.1|183722.2|183380.2|27
1721854800000|2024-07-24 21:00:00|183766.5|183424.5|183936|183594|183936|183594|183755.8|183413.8|3
1721854910000|2024-07-24 21:01:50|183688|183346|183688|183346|183688|183346|183688|183346|1
1721855110000|2024-07-24 21:05:10|183612.6|183270.6|183612.6|183270.6|183612.6|183270.6|183612.6|183270.6|1
1721855120000|2024-07-24 21:05:20|183616.5|183274.5|183616.5|183274.5|183616.5|183274.5|183616.5|183274.5|1
1721855130000|2024-07-24 21:05:30|183615.7|183273.7|183615.3|183273.3|183615.7|183273.7|183615.3|183273.3|2
1721857270000|2024-07-24 21:41:10|183518.5|183176.5|183518.5|183176.5|183518.5|183176.5|183518.4|183176.4|3
1721857280000|2024-07-24 21:41:20|183518.7|183176.7|183518.4|183176.4|183518.7|183176.7|183518.4|183176.4|2
1721857290000|2024-07-24 21:41:30|183518.2|183176.2|183518.4|183176.4|183518.7|183176.7|183518.2|183176.2|4
1721857300000|2024-07-24 21:41:40|183518.1|183176.1|183518.6|183176.6|183518.6|183176.6|183518.1|183176.1|2
1721857310000|2024-07-24 21:41:50|183456.3|183114.3|183456.3|183114.3|183456.3|183114.3|183456.3|183114.3|1
1721857330000|2024-07-24 21:42:10|183457.4|183115.4|183457.4|183115.4|183457.4|183115.4|183457.4|183115.4|1
1721857340000|2024-07-24 21:42:20|183472.5|183130.5|183472.5|183130.5|183472.5|183130.5|183472.5|183130.5|1
1721857350000|2024-07-24 21:42:30|183472.6|183130.6|183447|183105|183531|183189|183445.5|183103.5|9
1721857360000|2024-07-24 21:42:40|183458.3|183116.3|183460.1|183118.1|183460.4|183118.4|183458.3|183116.3|5
1721857370000|2024-07-24 21:42:50|183458.6|183116.6|183461.5|183119.5|183461.5|183119.5|183458.4|183116.4|6
1721857380000|2024-07-24 21:43:00|183461.1|183119.1|183462|183120|183462|183120|183460.5|183118.5|4
1721857390000|2024-07-24 21:43:10|183461.3|183119.3|183479.3|183137.3|183479.3|183137.3|183461.3|183119.3|6
1721857400000|2024-07-24 21:43:20|183478.7|183136.7|183479.6|183137.6|183479.6|183137.6|183478.7|183136.7|4
1721857410000|2024-07-24 21:43:30|183478.8|183136.8|183479|183137|183480.1|183138.1|183478|183136|7
1721857420000|2024-07-24 21:43:40|183517.7|183175.7|183518|183176|183518|183176|183517.7|183175.7|2
1721857430000|2024-07-24 21:43:50|183518.4|183176.4|183518.3|183176.3|183518.4|183176.4|183518.3|183176.3|2
1721857440000|2024-07-24 21:44:00|183516.7|183174.7|183515.5|183173.5|183516.8|183174.8|183515.2|183173.2|5
1721857450000|2024-07-24 21:44:10|183515.6|183173.6|183519.7|183177.7|183536.3|183194.3|183515.2|183173.2|6
1721857460000|2024-07-24 21:44:20|183519.9|183177.9|183461.7|183119.7|183519.9|183177.9|183461.3|183119.3|7
1721857470000|2024-07-24 21:44:30|183461.5|183119.5|183462.3|183120.3|183462.3|183120.3|183461.5|183119.5|5
1721857480000|2024-07-24 21:44:40|183462.1|183120.1|183529.1|183187.1|183531.4|183189.4|183462.1|183120.1|6
1721857490000|2024-07-24 21:44:50|183529.9|183187.9|183528|183186|183529.9|183187.9|183528|183186|4
1721857500000|2024-07-24 21:45:00|183528.8|183186.8|183526.7|183184.7|183528.8|183186.8|183526.7|183184.7|7
1721857810000|2024-07-24 21:50:10|183483|183141|183482.2|183140.2|183483|183141|183482.2|183140.2|3
1721857820000|2024-07-24 21:50:20|183481.8|183139.8|183481.5|183139.5|183481.8|183139.8|183481.5|183139.5|2
1721857830000|2024-07-24 21:50:30|183481.8|183139.8|183423.1|183081.1|183481.8|183139.8|183423.1|183081.1|4
1721857890000|2024-07-24 21:51:30|183422.1|183080.1|183422.1|183080.1|183422.1|183080.1|183422.1|183080.1|1
1721857900000|2024-07-24 21:51:40|183421.8|183079.8|183422.7|183080.7|183425.1|183083.1|183421.8|183079.8|6
1721858130000|2024-07-24 21:55:30|183418.3|183076.3|183419.7|183077.7|183419.7|183077.7|183418.3|183076.3|3
1721858140000|2024-07-24 21:55:40|183419.2|183077.2|183419.3|183077.3|183419.3|183077.3|183418.7|183076.7|4
1721858150000|2024-07-24 21:55:50|183418.8|183076.8|183419.7|183077.7|183419.7|183077.7|183417.4|183075.4|8
1721858160000|2024-07-24 21:56:00|183418.9|183076.9|183418.2|183076.2|183419.8|183077.8|183418.2|183076.2|3
1721858170000|2024-07-24 21:56:10|183418.3|183076.3|183418.3|183076.3|183418.3|183076.3|183418.2|183076.2|3
1721858180000|2024-07-24 21:56:20|183418.1|183076.1|183418.3|183076.3|183418.3|183076.3|183418.1|183076.1|4
1721858190000|2024-07-24 21:56:30|183419.5|183077.5|183419.1|183077.1|183419.5|183077.5|183419.1|183077.1|2
1721858200000|2024-07-24 21:56:40|183418.5|183076.5|183419.2|183077.2|183419.2|183077.2|183418.5|183076.5|3
1721858210000|2024-07-24 21:56:50|183419.3|183077.3|183418.9|183076.9|183419.3|183077.3|183418.8|183076.8|4
1721858220000|2024-07-24 21:57:00|183418.7|183076.7|183419|183077|183419|183077|183418.5|183076.5|4
1721858230000|2024-07-24 21:57:10|183419.1|183077.1|183419|183077|183419.1|183077.1|183418.9|183076.9|3
1721858240000|2024-07-24 21:57:20|183418.7|183076.7|183419.1|183077.1|183419.1|183077.1|183418.7|183076.7|4
1721858250000|2024-07-24 21:57:30|183418.5|183076.5|183540.9|183198.9|183540.9|183198.9|183416.7|183074.7|4
1721858340000|2024-07-24 21:59:00|183485.4|183143.4|183485.9|183143.9|183485.9|183143.9|183485.4|183143.4|6
1721858350000|2024-07-24 21:59:10|183485.4|183143.4|183486.5|183144.5|183486.5|183144.5|183485.4|183143.4|3
1721858360000|2024-07-24 21:59:20|183487.1|183145.1|183487|183145|183487.1|183145.1|183486.7|183144.7|3
1721858370000|2024-07-24 21:59:30|183487.2|183145.2|183485.9|183143.9|183487.2|183145.2|183485.9|183143.9|2
1721858380000|2024-07-24 21:59:40|183485.7|183143.7|183486.1|183144.1|183486.1|183144.1|183485.7|183143.7|4
1721858390000|2024-07-24 21:59:50|183486|183144|183486|183144|183486.3|183144.3|183486|183144|4
1721858400000|2024-07-24 22:00:00|183479.3|183137.3|183493.4|183151.4|183498.8|183156.8|183440.6|183098.6|7
1721858410000|2024-07-24 22:00:10|183487|183145|183550.9|183208.9|183550.9|183208.9|183487|183145|2
1721858670000|2024-07-24 22:04:30|183548.1|183206.1|183545|183203|183548.1|183206.1|183545|183203|2
1721858680000|2024-07-24 22:04:40|183545.2|183203.2|183548.4|183206.4|183548.4|183206.4|183545.2|183203.2|2
1721858970000|2024-07-24 22:09:30|183694.1|183352.1|183692.3|183350.3|183694.1|183352.1|183677.6|183335.6|3
1721858980000|2024-07-24 22:09:40|183691.6|183349.6|183694.6|183352.6|183694.6|183352.6|183691.6|183349.6|2
1721859070000|2024-07-24 22:11:10|183659.8|183317.8|183659.8|183317.8|183659.8|183317.8|183659.8|183317.8|1
1721859140000|2024-07-24 22:12:20|183691.4|183349.4|183691.4|183349.4|183691.4|183349.4|183691.4|183349.4|1
1721859180000|2024-07-24 22:13:00|183555.5|183213.5|183555.5|183213.5|183555.5|183213.5|183555.5|183213.5|1
1721859200000|2024-07-24 22:13:20|183555.4|183213.4|183555.4|183213.4|183555.4|183213.4|183555.4|183213.4|1
1721859240000|2024-07-24 22:14:00|183554.4|183212.4|183557.2|183215.2|183568.6|183226.6|183554.4|183212.4|4
1721859290000|2024-07-24 22:14:50|183557.1|183215.1|183557.1|183215.1|183557.1|183215.1|183557.1|183215.1|1
1721859300000|2024-07-24 22:15:00|183556.8|183214.8|183556.8|183214.8|183556.8|183214.8|183556.8|183214.8|1
1721859310000|2024-07-24 22:15:10|183555.9|183213.9|183555.9|183213.9|183555.9|183213.9|183555.9|183213.9|1
1721859330000|2024-07-24 22:15:30|183658.9|183316.9|183658.9|183316.9|183658.9|183316.9|183658.9|183316.9|1
1721859350000|2024-07-24 22:15:50|183627.2|183285.2|183615.9|183273.9|183627.2|183285.2|183615.9|183273.9|2
1721859360000|2024-07-24 22:16:00|183616.4|183274.4|183617.6|183275.6|183618.2|183276.2|183616.4|183274.4|5
1721859370000|2024-07-24 22:16:10|183616.4|183274.4|183584.2|183242.2|183617.5|183275.5|183581.4|183239.4|6
1721859380000|2024-07-24 22:16:20|183697.3|183355.3|183696.4|183354.4|183697.3|183355.3|183655.3|183313.3|6
1721859390000|2024-07-24 22:16:30|183685.5|183343.5|183693.8|183351.8|183697.1|183355.1|183685.5|183343.5|6
1721859400000|2024-07-24 22:16:40|183689.7|183347.7|183589.2|183247.2|183700.3|183358.3|183587.6|183245.6|8
1721859410000|2024-07-24 22:16:50|183589.9|183247.9|183591.6|183249.6|183592.2|183250.2|183589.9|183247.9|5
1721859420000|2024-07-24 22:17:00|183592.2|183250.2|183592.2|183250.2|183592.8|183250.8|183592.2|183250.2|3
1721859430000|2024-07-24 22:17:10|183591.5|183249.5|183702.1|183360.1|183704.9|183362.9|183591.5|183249.5|6
1721859440000|2024-07-24 22:17:20|183700.4|183358.4|183699.6|183357.6|183702.3|183360.3|183699.6|183357.6|3
1721859450000|2024-07-24 22:17:30|183700.5|183358.5|183694.8|183352.8|183700.5|183358.5|183694.8|183352.8|3
1721859460000|2024-07-24 22:17:40|183588.8|183246.8|183595.5|183253.5|183598.6|183256.6|183586.9|183244.9|8
1721859470000|2024-07-24 22:17:50|183594.9|183252.9|183589.7|183247.7|183594.9|183252.9|183589.7|183247.7|6
1721859480000|2024-07-24 22:18:00|183589.1|183247.1|183587.7|183245.7|183589.1|183247.1|183587.2|183245.2|4
1721859490000|2024-07-24 22:18:10|183691.5|183349.5|183695.7|183353.7|183695.7|183353.7|183691.5|183349.5|4
1721859500000|2024-07-24 22:18:20|183696.3|183354.3|183696.3|183354.3|183696.3|183354.3|183696.3|183354.3|1
1721859510000|2024-07-24 22:18:30|183692.8|183350.8|183589.4|183247.4|183692.8|183350.8|183589.4|183247.4|3
1721859520000|2024-07-24 22:18:40|183588.5|183246.5|183589.3|183247.3|183590.8|183248.8|183586.1|183244.1|6
1721859530000|2024-07-24 22:18:50|183589.8|183247.8|183589.8|183247.8|183589.8|183247.8|183589.8|183247.8|1
1721859540000|2024-07-24 22:19:00|183691.6|183349.6|183696.2|183354.2|183696.2|183354.2|183689.7|183347.7|3
1721859550000|2024-07-24 22:19:10|183701|183359|183698.6|183356.6|183705.4|183363.4|183698.6|183356.6|6
1721859560000|2024-07-24 22:19:20|183696.4|183354.4|183690.2|183348.2|183696.4|183354.4|183690.2|183348.2|4
1721859570000|2024-07-24 22:19:30|183591|183249|183589.9|183247.9|183591|183249|183588.9|183246.9|4
1721859580000|2024-07-24 22:19:40|183588.8|183246.8|183590.4|183248.4|183590.4|183248.4|183588.8|183246.8|3
1721859590000|2024-07-24 22:19:50|183591.1|183249.1|183591.1|183249.1|183591.1|183249.1|183591.1|183249.1|1
1721859600000|2024-07-24 22:20:00|183690.3|183348.3|183685.1|183343.1|183690.3|183348.3|183685.1|183343.1|2
1721859610000|2024-07-24 22:20:10|183683.6|183341.6|183692.4|183350.4|183692.4|183350.4|183678.7|183336.7|4
1721859620000|2024-07-24 22:20:20|183694.9|183352.9|183580.6|183238.6|183694.9|183352.9|183580.6|183238.6|5
1721859630000|2024-07-24 22:20:30|183582|183240|183579.9|183237.9|183582|183240|183579.9|183237.9|3
1721859640000|2024-07-24 22:20:40|183582.4|183240.4|183604.1|183262.1|183608.1|183266.1|183582.4|183240.4|12
1721859650000|2024-07-24 22:20:50|183603.2|183261.2|183717.8|183375.8|183720.4|183378.4|183602|183260|8
1721859660000|2024-07-24 22:21:00|183714.6|183372.6|183713.4|183371.4|183720.2|183378.2|183713.4|183371.4|7
1721859670000|2024-07-24 22:21:10|183715.1|183373.1|183716|183374|183719.9|183377.9|183715.1|183373.1|4
1721859680000|2024-07-24 22:21:20|183599.5|183257.5|183599.5|183257.5|183601.3|183259.3|183598.7|183256.7|5
1721859690000|2024-07-24 22:21:30|183599.2|183257.2|183596.8|183254.8|183599.2|183257.2|183596.8|183254.8|3
1721859700000|2024-07-24 22:21:40|183597.7|183255.7|183605.7|183263.7|183611.7|183269.7|183597.7|183255.7|9
1721859710000|2024-07-24 22:21:50|183604|183262|183702.9|183360.9|183725.2|183383.2|183604|183262|12
1721859720000|2024-07-24 22:22:00|183677.9|183335.9|183709.3|183367.3|183709.3|183367.3|183677.9|183335.9|4
1721859730000|2024-07-24 22:22:10|183628|183286|183631.8|183289.8|183631.8|183289.8|183624.8|183282.8|5
1721859740000|2024-07-24 22:22:20|183628.2|183286.2|183630.7|183288.7|183630.7|183288.7|183628.2|183286.2|2
1721859750000|2024-07-24 22:22:30|183629.3|183287.3|183629.1|183287.1|183629.3|183287.3|183626.4|183284.4|3
1721859760000|2024-07-24 22:22:40|183598.7|183256.7|183709.9|183367.9|183712.2|183370.2|183598.7|183256.7|4
1721859770000|2024-07-24 22:22:50|183718.9|183376.9|183715.9|183373.9|183718.9|183376.9|183715.9|183373.9|3
1721859780000|2024-07-24 22:23:00|183714.3|183372.3|183714.3|183372.3|183714.3|183372.3|183714.3|183372.3|1
1721859790000|2024-07-24 22:23:10|183596.5|183254.5|183596.9|183254.9|183603.3|183261.3|183595.6|183253.6|12
1721859800000|2024-07-24 22:23:20|183597.5|183255.5|183591.2|183249.2|183597.5|183255.5|183588.4|183246.4|5
1721859810000|2024-07-24 22:23:30|183589.2|183247.2|183588.2|183246.2|183589.2|183247.2|183587.7|183245.7|4
1721859820000|2024-07-24 22:23:40|183697.6|183355.6|183687.6|183345.6|183697.6|183355.6|183687.2|183345.2|4
1721859830000|2024-07-24 22:23:50|183689.3|183347.3|183689.3|183347.3|183689.3|183347.3|183689.3|183347.3|1
1721859840000|2024-07-24 22:24:00|183689.2|183347.2|183573.4|183231.4|183689.2|183347.2|183573.4|183231.4|8
1721859850000|2024-07-24 22:24:10|183571.8|183229.8|183570.9|183228.9|183571.8|183229.8|183570.7|183228.7|4
1721859860000|2024-07-24 22:24:20|183570.7|183228.7|183571|183229|183571|183229|183570.7|183228.7|2
1721859870000|2024-07-24 22:24:30|183571.6|183229.6|183667.5|183325.5|183667.5|183325.5|183571.6|183229.6|6
1721859880000|2024-07-24 22:24:40|183666.4|183324.4|183564.8|183222.8|183666.4|183324.4|183564.8|183222.8|6
1721859900000|2024-07-24 22:25:00|183524.5|183182.5|183532.6|183190.6|183532.6|183190.6|183523.5|183181.5|4
1721859910000|2024-07-24 22:25:10|183529.8|183187.8|183529.8|183187.8|183529.8|183187.8|183529.8|183187.8|1
1721859930000|2024-07-24 22:25:30|183575.4|183233.4|183575.4|183233.4|183575.4|183233.4|183575.4|183233.4|1
1721859940000|2024-07-24 22:25:40|183573.4|183231.4|183571.7|183229.7|183589.1|183247.1|183571.7|183229.7|3
1721859960000|2024-07-24 22:26:00|183564.6|183222.6|183509.6|183167.6|183564.6|183222.6|183509.6|183167.6|7
1721859970000|2024-07-24 22:26:10|183510.2|183168.2|183519.8|183177.8|183519.8|183177.8|183510.2|183168.2|11
1721859980000|2024-07-24 22:26:20|183519.9|183177.9|183564.8|183222.8|183565.5|183223.5|183519.9|183177.9|6
1721859990000|2024-07-24 22:26:30|183565.6|183223.6|183564.9|183222.9|183565.6|183223.6|183564.6|183222.6|3
1721860000000|2024-07-24 22:26:40|183562.2|183220.2|183561.3|183219.3|183562.2|183220.2|183561.3|183219.3|2
1721860010000|2024-07-24 22:26:50|183560.1|183218.1|183573.6|183231.6|183573.6|183231.6|183560.1|183218.1|2
1721860020000|2024-07-24 22:27:00|183579.3|183237.3|183579.3|183237.3|183579.3|183237.3|183579.3|183237.3|1
1721860030000|2024-07-24 22:27:10|183574|183232|183550.8|183208.8|183574|183232|183550.8|183208.8|3
1721860040000|2024-07-24 22:27:20|183551.6|183209.6|183546.4|183204.4|183551.6|183209.6|183536.9|183194.9|5
1721860050000|2024-07-24 22:27:30|183547.3|183205.3|183556.8|183214.8|183556.8|183214.8|183541.7|183199.7|7
1721860060000|2024-07-24 22:27:40|183554.3|183212.3|183555.1|183213.1|183557.1|183215.1|183554.3|183212.3|6
1721860070000|2024-07-24 22:27:50|183580.1|183238.1|183573.3|183231.3|183580.1|183238.1|183573.3|183231.3|5
1721860090000|2024-07-24 22:28:10|183582.5|183240.5|183565.5|183223.5|183582.5|183240.5|183565.5|183223.5|2
1721860110000|2024-07-24 22:28:30|183561.5|183219.5|183561.2|183219.2|183561.5|183219.5|183560.5|183218.5|3
1721860120000|2024-07-24 22:28:40|183573.8|183231.8|183752.6|183410.6|183752.6|183410.6|183573.8|183231.8|8
1721860130000|2024-07-24 22:28:50|183753.9|183411.9|183746|183404|183753.9|183411.9|183744.3|183402.3|5
1721860140000|2024-07-24 22:29:00|183746.8|183404.8|183746.1|183404.1|183746.8|183404.8|183746.1|183404.1|2
1721860150000|2024-07-24 22:29:10|183746.3|183404.3|183789.8|183447.8|183789.8|183447.8|183745.6|183403.6|4
1721860160000|2024-07-24 22:29:20|183650.4|183308.4|183653.6|183311.6|183653.6|183311.6|183650.4|183308.4|2
1721860170000|2024-07-24 22:29:30|183653.8|183311.8|183653.8|183311.8|183653.8|183311.8|183653.8|183311.8|1
1721860180000|2024-07-24 22:29:40|183654.3|183312.3|183658.7|183316.7|183666.8|183324.8|183654.3|183312.3|5
1721860190000|2024-07-24 22:29:50|183643|183301|183643.2|183301.2|183643.2|183301.2|183643|183301|2
1721860210000|2024-07-24 22:30:10|183643.3|183301.3|183651.7|183309.7|183651.7|183309.7|183643.3|183301.3|2
1721860240000|2024-07-24 22:30:40|183651.8|183309.8|183651.8|183309.8|183651.8|183309.8|183651.8|183309.8|1
1721860250000|2024-07-24 22:30:50|183643.5|183301.5|183643.5|183301.5|183643.5|183301.5|183643.5|183301.5|1
1721860260000|2024-07-24 22:31:00|183643.6|183301.6|183643.6|183301.6|183643.6|183301.6|183643.6|183301.6|1
1721860270000|2024-07-24 22:31:10|183592.7|183250.7|183652.8|183310.8|183705|183363|183592.7|183250.7|5
1721860300000|2024-07-24 22:31:40|183644.3|183302.3|183642|183300|183644.3|183302.3|183642|183300|2
1721860320000|2024-07-24 22:32:00|183642.1|183300.1|183650.4|183308.4|183650.4|183308.4|183642.1|183300.1|2
1721860350000|2024-07-24 22:32:30|183642.2|183300.2|183642.2|183300.2|183642.2|183300.2|183642.2|183300.2|1
1721860360000|2024-07-24 22:32:40|183642.3|183300.3|183642.3|183300.3|183642.3|183300.3|183642.3|183300.3|1
1721860380000|2024-07-24 22:33:00|183650.5|183308.5|183650.5|183308.5|183650.5|183308.5|183650.5|183308.5|1
1721860390000|2024-07-24 22:33:10|183650.6|183308.6|183650.6|183308.6|183650.6|183308.6|183650.6|183308.6|1
1721860410000|2024-07-24 22:33:30|183642.4|183300.4|183642.4|183300.4|183642.4|183300.4|183642.4|183300.4|1
1721860420000|2024-07-24 22:33:40|183642.5|183300.5|183643.3|183301.3|183643.3|183301.3|183642.5|183300.5|2
1721860430000|2024-07-24 22:33:50|183652.2|183310.2|183652.2|183310.2|183652.2|183310.2|183652.2|183310.2|1
1721860450000|2024-07-24 22:34:10|183652.3|183310.3|183653.2|183311.2|183653.8|183311.8|183652.3|183310.3|3
1721860470000|2024-07-24 22:34:30|183645.3|183303.3|183645.3|183303.3|183645.3|183303.3|183645.3|183303.3|1
1721860480000|2024-07-24 22:34:40|183645.4|183303.4|183640.8|183298.8|183645.4|183303.4|183640.8|183298.8|2
1721860490000|2024-07-24 22:34:50|183644.4|183302.4|183654|183312|183654|183312|183644.4|183302.4|2
1721860520000|2024-07-24 22:35:20|183644.5|183302.5|183644.5|183302.5|183644.5|183302.5|183644.5|183302.5|1
1721860530000|2024-07-24 22:35:30|183644.6|183302.6|183644.6|183302.6|183644.6|183302.6|183644.6|183302.6|1
1721860540000|2024-07-24 22:35:40|183654.1|183312.1|183654.1|183312.1|183654.1|183312.1|183654.1|183312.1|1
1721860550000|2024-07-24 22:35:50|183656.2|183314.2|183656.2|183314.2|183656.2|183314.2|183656.2|183314.2|1
1721860570000|2024-07-24 22:36:10|183651|183309|183651|183309|183651|183309|183651|183309|1
1721860580000|2024-07-24 22:36:20|183644.7|183302.7|183644.8|183302.8|183644.8|183302.8|183644.7|183302.7|2
1721860600000|2024-07-24 22:36:40|183647.6|183305.6|183681.2|183339.2|183681.4|183339.4|183647.6|183305.6|6
1721860610000|2024-07-24 22:36:50|183681.8|183339.8|183727.5|183385.5|183727.8|183385.8|183676.9|183334.9|8
1721860620000|2024-07-24 22:37:00|183728.1|183386.1|183725.3|183383.3|183728.1|183386.1|183724.9|183382.9|4
1721860630000|2024-07-24 22:37:10|183725.8|183383.8|183791.4|183449.4|183791.4|183449.4|183725.8|183383.8|2
1721860640000|2024-07-24 22:37:20|183674.1|183332.1|183674.1|183332.1|183674.1|183332.1|183674.1|183332.1|1
1721860650000|2024-07-24 22:37:30|183680.4|183338.4|183680.4|183338.4|183680.4|183338.4|183680.4|183338.4|1
1721860660000|2024-07-24 22:37:40|183675.6|183333.6|183680|183338|183680|183338|183675.6|183333.6|2
1721860670000|2024-07-24 22:37:50|183679.9|183337.9|183679.9|183337.9|183683.6|183341.6|183679.9|183337.9|3
1721860680000|2024-07-24 22:38:00|183674.6|183332.6|183668.5|183326.5|183675.1|183333.1|183668.5|183326.5|3
1721860690000|2024-07-24 22:38:10|183650.2|183308.2|183642.4|183300.4|183650.2|183308.2|183642.4|183300.4|2
1721860710000|2024-07-24 22:38:30|183652|183310|183652|183310|183652|183310|183652|183310|1
1721860740000|2024-07-24 22:39:00|183642.4|183300.4|183642.7|183300.7|183652.1|183310.1|183640.8|183298.8|5
1721860760000|2024-07-24 22:39:20|183652.5|183310.5|183652.5|183310.5|183652.5|183310.5|183652.5|183310.5|1
1721860800000|2024-07-24 22:40:00|183642.7|183300.7|183642.8|183300.8|183642.8|183300.8|183642.7|183300.7|2
1721860820000|2024-07-24 22:40:20|183652.5|183310.5|183652.5|183310.5|183652.5|183310.5|183652.5|183310.5|1
1721860840000|2024-07-24 22:40:40|183653.2|183311.2|183659.4|183317.4|183664.4|183322.4|183653.2|183311.2|8
1721860850000|2024-07-24 22:40:50|183656.5|183314.5|183656.5|183314.5|183656.5|183314.5|183656.5|183314.5|1
1721860860000|2024-07-24 22:41:00|183660.1|183318.1|183660.1|183318.1|183660.1|183318.1|183660.1|183318.1|1
1721860870000|2024-07-24 22:41:10|183658.8|183316.8|183789|183447|183789|183447|183658.8|183316.8|6
1721860880000|2024-07-24 22:41:20|183725.8|183383.8|183787.5|183445.5|183787.5|183445.5|183725.8|183383.8|4
1721860890000|2024-07-24 22:41:30|183730.5|183388.5|183730.5|183388.5|183730.5|183388.5|183730.5|183388.5|1
1721860900000|2024-07-24 22:41:40|183730.6|183388.6|183716.4|183374.4|183730.6|183388.6|183716.4|183374.4|2
1721860910000|2024-07-24 22:41:50|183713.8|183371.8|183713.8|183371.8|183713.8|183371.8|183713.8|183371.8|1
1721860930000|2024-07-24 22:42:10|183705.7|183363.7|183716.2|183374.2|183716.2|183374.2|183705.7|183363.7|3
1721860960000|2024-07-24 22:42:40|183716.3|183374.3|183714.5|183372.5|183717.1|183375.1|183714.5|183372.5|3
1721860980000|2024-07-24 22:43:00|183714.6|183372.6|183714.6|183372.6|183714.6|183372.6|183714.6|183372.6|1
1721860990000|2024-07-24 22:43:10|183707|183365|183707|183365|183707|183365|183707|183365|1
1721861010000|2024-07-24 22:43:30|183707.1|183365.1|183714.6|183372.6|183714.6|183372.6|183707.1|183365.1|2
1721861040000|2024-07-24 22:44:00|183707.1|183365.1|183707.1|183365.1|183707.1|183365.1|183707.1|183365.1|1
1721861050000|2024-07-24 22:44:10|183707.2|183365.2|183707.2|183365.2|183707.2|183365.2|183707.2|183365.2|1
1721861070000|2024-07-24 22:44:30|183714.7|183372.7|183714.7|183372.7|183714.7|183372.7|183714.7|183372.7|1
1721861100000|2024-07-24 22:45:00|183707.3|183365.3|183707.3|183365.3|183707.3|183365.3|183707.3|183365.3|1
1721861120000|2024-07-24 22:45:20|183714.7|183372.7|183714.7|183372.7|183714.7|183372.7|183714.7|183372.7|1
1721861140000|2024-07-24 22:45:40|183710.6|183368.6|183710.6|183368.6|183710.6|183368.6|183710.6|183368.6|1
1721861150000|2024-07-24 22:45:50|183726.7|183384.7|183800.3|183458.3|183803.2|183461.2|183726.7|183384.7|13
1721861180000|2024-07-24 22:46:20|183780.8|183438.8|183780.8|183438.8|183780.8|183438.8|183780.8|183438.8|1
1721861200000|2024-07-24 22:46:40|183780.9|183438.9|183780.9|183438.9|183780.9|183438.9|183780.9|183438.9|1
1721861210000|2024-07-24 22:46:50|183777.6|183435.6|183782.8|183440.8|183782.8|183440.8|183775.9|183433.9|4
1721861220000|2024-07-24 22:47:00|183782.9|183440.9|183782.9|183440.9|183782.9|183440.9|183782.9|183440.9|1
1721861240000|2024-07-24 22:47:20|183795.4|183453.4|183784.1|183442.1|183795.4|183453.4|183784.1|183442.1|2
1721861260000|2024-07-24 22:47:40|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|1
1721861290000|2024-07-24 22:48:10|183784.2|183442.2|183784.2|183442.2|183784.2|183442.2|183784.2|183442.2|1
1721861320000|2024-07-24 22:48:40|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|1
1721861350000|2024-07-24 22:49:10|183777.7|183435.7|183784.3|183442.3|183784.3|183442.3|183777.7|183435.7|2
1721861360000|2024-07-24 22:49:20|183784.2|183442.2|183784.2|183442.2|183784.2|183442.2|183784.2|183442.2|1
1721861370000|2024-07-24 22:49:30|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|1
1721861390000|2024-07-24 22:49:50|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|1
1721861410000|2024-07-24 22:50:10|183784.3|183442.3|183784.3|183442.3|183784.3|183442.3|183784.3|183442.3|1
1721861430000|2024-07-24 22:50:30|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|183777.6|183435.6|1
1721861440000|2024-07-24 22:50:40|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|1
1721861460000|2024-07-24 22:51:00|183784.4|183442.4|183784.4|183442.4|183784.4|183442.4|183784.4|183442.4|1
1721861480000|2024-07-24 22:51:20|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|1
1721861510000|2024-07-24 22:51:50|183784.4|183442.4|183784.4|183442.4|183784.4|183442.4|183784.4|183442.4|1
1721861540000|2024-07-24 22:52:20|183777.7|183435.7|183777.8|183435.8|183777.8|183435.8|183777.7|183435.7|2
1721861550000|2024-07-24 22:52:30|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|183777.7|183435.7|1
1721861570000|2024-07-24 22:52:50|183777.8|183435.8|183784.5|183442.5|183784.5|183442.5|183777.8|183435.8|2
1721861580000|2024-07-24 22:53:00|183784.4|183442.4|183784.4|183442.4|183784.4|183442.4|183784.4|183442.4|1
1721861590000|2024-07-24 22:53:10|183784.5|183442.5|183777.7|183435.7|183784.5|183442.5|183777.7|183435.7|2
1721861630000|2024-07-24 22:53:50|183784.5|183442.5|183784.5|183442.5|183784.5|183442.5|183784.5|183442.5|1
1721861650000|2024-07-24 22:54:10|183777.8|183435.8|183777.8|183435.8|183777.8|183435.8|183777.8|183435.8|1
1721861660000|2024-07-24 22:54:20|183777.7|183435.7|183770.9|183428.9|183777.7|183435.7|183770.9|183428.9|3
1721861680000|2024-07-24 22:54:40|183770.8|183428.8|183770.8|183428.8|183770.8|183428.8|183770.8|183428.8|1
1721861690000|2024-07-24 22:54:50|183783.6|183441.6|183783.6|183441.6|183783.6|183441.6|183783.6|183441.6|1
1721861700000|2024-07-24 22:55:00|183776.6|183434.6|183776.6|183434.6|183776.6|183434.6|183776.6|183434.6|1
1721861720000|2024-07-24 22:55:20|183777.3|183435.3|183770.1|183428.1|183777.3|183435.3|183770.1|183428.1|3
1721861730000|2024-07-24 22:55:30|183770|183428|183769.1|183427.1|183770|183428|183769.1|183427.1|2
1721861750000|2024-07-24 22:55:50|183769.2|183427.2|183789.9|183447.9|183789.9|183447.9|183769.2|183427.2|2
1721861760000|2024-07-24 22:56:00|183780.4|183438.4|183780.4|183438.4|183780.4|183438.4|183780.4|183438.4|1
1721861790000|2024-07-24 22:56:30|183789.9|183447.9|183789.9|183447.9|183789.9|183447.9|183789.9|183447.9|1
1721861810000|2024-07-24 22:56:50|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|1
1721861840000|2024-07-24 22:57:20|183789.9|183447.9|183789.9|183447.9|183789.9|183447.9|183789.9|183447.9|1
1721861870000|2024-07-24 22:57:50|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|1
1721861900000|2024-07-24 22:58:20|183789.9|183447.9|183789.9|183447.9|183789.9|183447.9|183789.9|183447.9|1
1721861910000|2024-07-24 22:58:30|183790|183448|183790|183448|183790|183448|183790|183448|1
1721861920000|2024-07-24 22:58:40|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|1
1721861960000|2024-07-24 22:59:20|183790|183448|183789.9|183447.9|183790|183448|183789.9|183447.9|2
1721861970000|2024-07-24 22:59:30|183790|183448|183790|183448|183790|183448|183790|183448|1
1721861980000|2024-07-24 22:59:40|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|183780.5|183438.5|1
1721861990000|2024-07-24 22:59:50|183768.3|183426.3|183768.3|183426.3|183768.3|183426.3|183768.3|183426.3|1
1721862000000|2024-07-24 23:00:00|183762.1|183420.1|183767.5|183425.5|183768|183426|183760.1|183418.1|5
1721862010000|2024-07-24 23:00:10|183767.4|183425.4|183757.3|183424.6|183767.4|183425.6|183757.3|183423.3|7
1721862020000|2024-07-24 23:00:20|183757.1|183424.8|183756.3|183428.5|183758.3|183428.5|183756.3|183424.8|5
1721862030000|2024-07-24 23:00:30|183732.5|183432.2|183732.6|183433.8|183732.6|183433.8|183732.5|183432.2|2
1721862040000|2024-07-24 23:00:40|183732.3|183434.1|183696.5|183465.1|183732.3|183465.7|183694.8|183434.1|7
1721862050000|2024-07-24 23:00:50|183693.5|183468|183731.4|183447.8|183732.3|183468|183693.5|183447.8|9
1721862060000|2024-07-24 23:01:00|183734|183456|183741|183437.3|183741.4|183456|183728.1|183436.8|10
1721862070000|2024-07-24 23:01:10|183738.6|183449.9|183735.6|183449.7|183738.6|183451.6|183734.4|183448.3|11
1721862080000|2024-07-24 23:01:20|183735.2|183450|183707.5|183453.8|183736.5|183464.1|183707.5|183449.8|10
1721862090000|2024-07-24 23:01:30|183707.1|183451|183680|183473.7|183710.4|183475.5|183680|183451|10
1721862100000|2024-07-24 23:01:40|183679.7|183474.1|183658.3|183528.3|183679.7|183530.1|183645|183473.2|6
1721862110000|2024-07-24 23:01:50|183659.4|183529.4|183658|183528|183659.4|183529.4|183658|183528|2
1721862120000|2024-07-24 23:02:00|183707.7|183475.1|183706.6|183475.2|183707.8|183476.4|183705.7|183474.8|6
1721862140000|2024-07-24 23:02:20|183706.5|183475.4|183705.1|183478.3|183706.7|183478.3|183705.1|183475.4|5
1721862150000|2024-07-24 23:02:30|183658.4|183528.4|183657.7|183527.7|183658.4|183528.4|183657.7|183527.7|2
1721862160000|2024-07-24 23:02:40|183656.3|183526.3|183657.1|183527.1|183657.1|183527.1|183656.3|183526.3|2
1721862170000|2024-07-24 23:02:50|183705.2|183478.6|183705.2|183478.6|183705.2|183478.6|183705.2|183478.6|1
1721862180000|2024-07-24 23:03:00|183707.6|183478.8|183731.9|183464.9|183731.9|183478.8|183707.6|183464.4|3
1721862190000|2024-07-24 23:03:10|183731.8|183465.6|183730.9|183465.7|183732.1|183465.7|183730.9|183465.6|3
1721862200000|2024-07-24 23:03:20|183718.9|183482.1|183718.9|183482.1|183718.9|183482.1|183718.9|183482.1|1
1721862210000|2024-07-24 23:03:30|183718.8|183482.3|183654.7|183524.7|183718.8|183529.6|183654.7|183482.3|4
1721862230000|2024-07-24 23:03:50|183703.7|183477|183703.5|183479.5|183703.7|183479.5|183703.5|183477|2
1721862240000|2024-07-24 23:04:00|183707.1|183480.4|183730.8|183464.1|183731.4|183480.4|183707.1|183464.1|4
1721862250000|2024-07-24 23:04:10|183730.5|183463.5|183730.5|183463.5|183730.5|183463.5|183730.5|183463.5|1
1721862260000|2024-07-24 23:04:20|183718.3|183463.9|183718.3|183479.7|183718.3|183479.7|183718.3|183463.9|2
1721862270000|2024-07-24 23:04:30|183717.5|183479.5|183649.3|183519.3|183717.5|183526.5|183649.3|183479.5|6
1721862280000|2024-07-24 23:04:40|183652.1|183522.1|183700.7|183478|183700.7|183523.8|183648.2|183475.9|11
1721862290000|2024-07-24 23:04:50|183700.5|183476|183701.5|183482.3|183701.5|183482.3|183700.4|183476|12
1721862300000|2024-07-24 23:05:00|183700.7|183480|183701.5|183483.7|183703.9|183484.1|183700.7|183480|5
1721862310000|2024-07-24 23:05:10|183703.9|183484.5|183661.3|183531.3|183703.9|183531.3|183661.3|183484.5|2
1721862320000|2024-07-24 23:05:20|183659.8|183529.8|183659.8|183529.8|183659.8|183529.8|183659.8|183529.8|1
1721862330000|2024-07-24 23:05:30|183658.9|183528.9|183658.9|183528.9|183658.9|183528.9|183658.9|183528.9|1
1721862340000|2024-07-24 23:05:40|183702|183483.9|183702|183483.9|183702|183483.9|183702|183483.9|1
1721862350000|2024-07-24 23:05:50|183700.4|183484|183700.4|183483.5|183700.4|183484|183700.4|183483.5|2
1721862360000|2024-07-24 23:06:00|183700.3|183483.6|183700.3|183483.6|183700.3|183483.6|183700.3|183483.6|1
1721862370000|2024-07-24 23:06:10|183699.5|183481|183647.7|183517.7|183700|183526.8|183647.7|183481|4
1721862390000|2024-07-24 23:06:30|183696.1|183472.2|183697|183481.7|183697|183481.7|183696.1|183472.2|2
1721862410000|2024-07-24 23:06:50|183696.8|183481.8|183696.8|183481.6|183696.8|183481.8|183696.8|183476.9|3
1721862420000|2024-07-24 23:07:00|183723.6|183466.4|183723.9|183467.7|183723.9|183467.7|183723.6|183466.4|3
1721862430000|2024-07-24 23:07:10|183711.1|183486.2|183711.1|183487.1|183712.7|183487.5|183711.1|183485.9|4
1721862440000|2024-07-24 23:07:20|183712.2|183487.2|183712.2|183487.2|183712.2|183487.2|183712.2|183487.2|1
1721862450000|2024-07-24 23:07:30|183711.5|183488.4|183698.1|183485.9|183724.6|183488.4|183698.1|183469.7|3
1721862460000|2024-07-24 23:07:40||183485.8||183485.8||183485.8||183485.8|1
1721862470000|2024-07-24 23:07:50||183485.9||183485.9||183485.9||183485.9|1
1721862480000|2024-07-24 23:08:00|183697.8|183484.1|183657.2|183527.2|183697.8|183527.2|183657.2|183484.1|2
1721862490000|2024-07-24 23:08:10|183657.3|183527.3|183657.3|183527.3|183657.3|183527.3|183657.3|183527.3|1
1721862500000|2024-07-24 23:08:20|183698|183484.4|183698|183484.4|183698|183484.4|183698|183484.4|1
1721862520000|2024-07-24 23:08:40|183696.8|183484|183696.8|183484|183696.8|183484|183696.8|183484|1
1721862530000|2024-07-24 23:08:50|183656.1|183526.1|183656.1|183526.1|183656.1|183526.1|183656.1|183526.1|1
1721862540000|2024-07-24 23:09:00|183654.6|183524.6|183654.6|183524.6|183654.6|183524.6|183654.6|183524.6|1
1721862560000|2024-07-24 23:09:20|183695.8|183482.5|183695.8|183482.5|183695.8|183482.5|183695.8|183482.5|1
1721862570000|2024-07-24 23:09:30|183694.7||183694.7||183694.7||183694.7||1
1721862590000|2024-07-24 23:09:50|183653.7|183523.7|183653.7|183523.7|183653.7|183523.7|183653.7|183523.7|1
1721862610000|2024-07-24 23:10:10|183653.1|183523.1|183710.1|183458.8|183714.1|183523.1|183648.5|183455.2|9
1721862640000|2024-07-24 23:10:40|183695.4|183471.4|183692|183472.3|183695.4|183472.3|183692|183471.4|2
1721862650000|2024-07-24 23:10:50|183646.8|183516.8|183646.8|183516.8|183646.8|183516.8|183646.8|183516.8|1
1721862660000|2024-07-24 23:11:00|183645.7|183515.7|183689.3|183476.7|183689.3|183515.7|183645.7|183476.7|2
1721862670000|2024-07-24 23:11:10|183703.5|183462.7|183703.5|183462.7|183703.5|183462.7|183703.5|183462.7|1
1721862690000|2024-07-24 23:11:30|183702.4|183461.6|183687.9|183475.1|183704.4|183475.1|183687.9|183461.6|3
1721862700000|2024-07-24 23:11:40|183645.6|183515.6|183645.7|183515.7|183648|183518|183645.6|183515.6|3
1721862720000|2024-07-24 23:12:00|183685.4|183478.2|183685.4|183478.2|183685.4|183478.2|183685.4|183478.2|1
1721862730000|2024-07-24 23:12:10|183687.5|183476.6|183685.2|183478.9|183688.3|183478.9|183684.9|183476.4|4
1721862750000|2024-07-24 23:12:30|183646.1|183516.1|183646.1|183516.1|183646.1|183516.1|183646.1|183516.1|1
1721862760000|2024-07-24 23:12:40|183645.4|183515.4|183645.4|183515.4|183645.4|183515.4|183645.4|183515.4|1
1721862780000|2024-07-24 23:13:00|183645.3|183515.3|183684.5|183477.9|183684.5|183515.3|183645.3|183477.9|2
1721862810000|2024-07-24 23:13:30|183645.3|183515.3|183645.3|183515.3|183645.3|183515.3|183645.3|183515.3|1
1721862830000|2024-07-24 23:13:50|183643.5|183513.5|183683|183476.4|183683|183513.5|183643.5|183476.4|2
1721862840000|2024-07-24 23:14:00||183476.5||183476.5||183476.5||183476.5|1
1721862850000|2024-07-24 23:14:10|183682.9||183682.9||183682.9||183682.9||1
1721862860000|2024-07-24 23:14:20|183643.6|183513.6|183643.6|183513.6|183643.6|183513.6|183643.6|183513.6|1
1721862870000|2024-07-24 23:14:30|183642.4|183512.4|183642.4|183512.4|183642.4|183512.4|183642.4|183512.4|1
1721862880000|2024-07-24 23:14:40|183642.5|183512.5|183642.5|183512.5|183642.5|183512.5|183642.5|183512.5|1
1721862890000|2024-07-24 23:14:50|183681.6|183476.3|183683.3|183476.6|183683.3|183476.6|183681.1|183473.4|4
1721862900000|2024-07-24 23:15:00|183682|183475.8|183682.2|183476.8|183685.1|183476.8|183679.8|183475.1|5
1721862910000|2024-07-24 23:15:10|183681.8|183474.8|183679.8|183475|183681.8|183475|183678.5|183474|3
1721862920000|2024-07-24 23:15:20|183640.2|183510.2|183640.2|183510.2|183640.2|183510.2|183640.2|183510.2|1
1721862930000|2024-07-24 23:15:30|183641.1|183511.1|183641.8|183511.8|183641.8|183511.8|183641.1|183511.1|2
1721862940000|2024-07-24 23:15:40|183640.3|183510.3|183678.4|183474.8|183678.4|183510.3|183639.5|183474.8|3
1721862950000|2024-07-24 23:15:50|183683.1|183473.2|183681.1|183475.3|183683.1|183475.3|183681.1|183473.2|3
1721862960000|2024-07-24 23:16:00|183681|183473.4|183699.3|183460.3|183699.3|183473.4|183681|183460.3|2
1721862970000|2024-07-24 23:16:10|183684.5|183474.3|183684.5|183474.3|183684.5|183474.3|183684.5|183474.3|1
1721862980000|2024-07-24 23:16:20|183686.7||183684.5||183686.7||183684.5||2
1721862990000|2024-07-24 23:16:30|183640.4|183510.4|183640.4|183510.4|183640.4|183510.4|183640.4|183510.4|1
1721863000000|2024-07-24 23:16:40|183681.1|183473.5|183680.9|183475.9|183681.1|183475.9|183680.9|183473.5|2
1721863020000|2024-07-24 23:17:00|183682.6|183474.9|183681.1|183477.1|183682.6|183477.1|183681.1|183474.9|2
1721863030000|2024-07-24 23:17:10|183643|183513|183639.1|183509.1|183643|183513|183639.1|183509.1|3
1721863050000|2024-07-24 23:17:30|183677.7|183474.5|183677.7|183474.5|183677.7|183474.5|183677.7|183474.5|1
1721863060000|2024-07-24 23:17:40|183678.9|183473.7|183678.9|183473.7|183678.9|183473.7|183678.9|183473.7|1
1721863070000|2024-07-24 23:17:50|183679.2|183474.1|183679.2|183474.1|183679.2|183474.1|183679.2|183474.1|1
1721863080000|2024-07-24 23:18:00|183677.1|183474.4|183638.6|183508.6|183677.1|183508.6|183638.6|183474.4|2
1721863100000|2024-07-24 23:18:20|183639.9|183509.9|183638.1|183508.1|183641.4|183511.4|183637.3|183507.3|6
1721863110000|2024-07-24 23:18:30|183639.4|183509.4|183678.4|183476.1|183678.4|183509.4|183639.4|183476.1|2
1721863120000|2024-07-24 23:18:40|183679.1|183476.5|183679.1|183476.5|183679.1|183476.5|183679.1|183476.5|1
1721863140000|2024-07-24 23:19:00|183681.3|183476.9|183638.6|183508.6|183681.3|183513|183638.6|183476.9|5
1721863160000|2024-07-24 23:19:20|183677.4|183475.7|183678.9|183477.4|183678.9|183477.4|183677.4|183475.7|3
1721863170000|2024-07-24 23:19:30|183678.8||183678.8||183678.8||183678.8||1
1721863180000|2024-07-24 23:19:40|183679.5|183477.8|183679.6|183478.5|183679.6|183478.5|183679.5|183477.8|2
1721863190000|2024-07-24 23:19:50|183642.9|183512.9|183642.9|183512.9|183642.9|183512.9|183642.9|183512.9|1
1721863210000|2024-07-24 23:20:10|183638.8|183508.8|183638.8|183508.8|183638.8|183508.8|183638.8|183508.8|1
1721863220000|2024-07-24 23:20:20|183678.5|183473.8|183681.7|183473.2|183681.7|183473.8|183678.5|183473.2|2
1721863250000|2024-07-24 23:20:50|183640.8|183510.8|183640.2|183510.2|183640.8|183510.8|183640.2|183510.2|2
1721863270000|2024-07-24 23:21:10|183641.3|183511.3|183682.4|183473.3|183682.4|183511.3|183641.3|183473.3|2
1721863300000|2024-07-24 23:21:40|183641.3|183511.3|183641.3|183511.3|183641.3|183511.3|183641.3|183511.3|1
1721863330000|2024-07-24 23:22:10|183682.7|183473.5|183682.7|183473.5|183682.7|183473.5|183682.7|183473.5|1
1721863340000|2024-07-24 23:22:20|183684.5|183472.9|183684.5|183472.9|183684.5|183472.9|183684.5|183472.9|1
1721863350000|2024-07-24 23:22:30|183685.3|183474.3|183679.2|183474.3|183685.3|183474.3|183679.2|183474.3|3
1721863360000|2024-07-24 23:22:40|183639.3|183509.3|183640.4|183510.4|183640.4|183510.4|183639.3|183509.3|2
1721863380000|2024-07-24 23:23:00|183681|183473.6|183681|183473.6|183681|183473.6|183681|183473.6|1
1721863400000|2024-07-24 23:23:20|183680|183474.2|183680|183474.2|183680|183474.2|183680|183474.2|1
1721863410000|2024-07-24 23:23:30|183640.3|183510.3|183640.3|183510.3|183640.3|183510.3|183640.3|183510.3|1
1721863420000|2024-07-24 23:23:40|183641.3|183511.3|183641.3|183511.3|183641.3|183511.3|183641.3|183511.3|1
1721863440000|2024-07-24 23:24:00|183682.1|183474.1|183682.1|183474.1|183682.1|183474.1|183682.1|183474.1|1
1721863470000|2024-07-24 23:24:30|183641.3|183511.3|183641.3|183511.3|183641.3|183511.3|183641.3|183511.3|1
1721863480000|2024-07-24 23:24:40|183640.9|183510.9|183649.1|183519.1|183649.1|183519.1|183640.9|183510.9|5
1721863490000|2024-07-24 23:24:50|183692.9|183475.5|183692.9|183475.5|183692.9|183475.5|183692.9|183475.5|1
1721863510000|2024-07-24 23:25:10|183690.9||183690.9||183690.9||183690.9||1
1721863520000|2024-07-24 23:25:20|183647.5|183517.5|183647.5|183517.5|183647.5|183517.5|183647.5|183517.5|1
1721863550000|2024-07-24 23:25:50|183692.8|183477.4|183685.2|183478.6|183692.8|183478.6|183684.6|183476.6|3
1721863560000|2024-07-24 23:26:00|183687.6|183477.9|183685.5|183477.4|183687.6|183477.9|183685.5|183477.4|2
1721863570000|2024-07-24 23:26:10|183685.4|183479.6|183686.1|183479.6|183686.1|183479.6|183685.4|183479.6|2
1721863580000|2024-07-24 23:26:20|183644|183514|183644|183514|183644|183514|183644|183514|1
1721863590000|2024-07-24 23:26:30|183640.8|183510.8|183640.8|183510.8|183644.4|183514.4|183640.8|183510.8|4
1721863600000|2024-07-24 23:26:40|183682.6|183476.9|183682.6|183476.9|183682.6|183476.9|183682.6|183476.9|1
1721863610000|2024-07-24 23:26:50|183682.5|183477|183682.5|183477|183682.5|183477|183682.5|183477|1
1721863620000|2024-07-24 23:27:00|183682.4||183682.4||183682.4||183682.4||1
1721863630000|2024-07-24 23:27:10||183477.1||183477.1||183477.1||183477.1|1
1721863640000|2024-07-24 23:27:20|183640.8|183510.8|183640.8|183510.8|183640.8|183510.8|183640.8|183510.8|1
1721863660000|2024-07-24 23:27:40|183682.3|183477.2|183682.3|183477.2|183682.3|183477.2|183682.3|183477.2|1
1721863670000|2024-07-24 23:27:50|183684.4||183684.4||183684.4||183684.4||1
1721863680000|2024-07-24 23:28:00|183684.8|183478.5|183681.4|183477.6|183684.8|183478.5|183681.4|183477.6|2
1721863690000|2024-07-24 23:28:10|183640.5|183510.5|183640.5|183510.5|183640.5|183510.5|183640.5|183510.5|1
1721863700000|2024-07-24 23:28:20|183643.1|183513.1|183640|183510|183644.2|183514.2|183640|183510|3
1721863710000|2024-07-24 23:28:30|183681.9|183476.5|183681.8|183476.5|183681.9|183476.5|183681.8|183476.5|2
1721863720000|2024-07-24 23:28:40|183683.7|183476.1|183683.7|183476.1|183683.7|183476.1|183683.7|183476.1|1
1721863730000|2024-07-24 23:28:50|183684.1|183476.5|183684.1|183476.5|183684.1|183476.5|183684.1|183476.5|1
1721863740000|2024-07-24 23:29:00|183641.7|183511.7|183641.7|183511.7|183641.7|183511.7|183641.7|183511.7|1
1721863770000|2024-07-24 23:29:30|183684.3|183476.7|183680.9|183476.8|183684.3|183478|183680.5|183476.7|5
1721863790000|2024-07-24 23:29:50|183681.2|183477.6|183681.2|183477.6|183681.2|183477.6|183681.2|183477.6|1
1721863800000|2024-07-24 23:30:00|183681.1|183477.7|183640|183510|183681.1|183510|183640|183477.7|2
1721863820000|2024-07-24 23:30:20|183641.6|183511.6|183683.3|183477.6|183683.3|183511.7|183641.6|183477.6|3
1721863830000|2024-07-24 23:30:30|183680.6|183477.7|183680.6|183477.7|183680.6|183477.7|183680.6|183477.7|1
1721863850000|2024-07-24 23:30:50|183684.1|183478.5|183641.8|183511.8|183684.1|183511.8|183639.7|183476.5|4
1721863870000|2024-07-24 23:31:10|183643.7|183513.7|183632.9|183502.9|183643.7|183513.7|183632.9|183502.9|3
1721863880000|2024-07-24 23:31:20|183683.4|183463.8|183694.4|183463.6|183694.4|183463.8|183683.1|183463.6|4
1721863900000|2024-07-24 23:31:40|183697|183463.4|183697|183463.4|183697|183463.4|183697|183463.4|1
1721863910000|2024-07-24 23:31:50|183698|183513.5|183643.5|183513.5|183698|183513.5|183643.5|183513.5|2
1721863920000|2024-07-24 23:32:00|183639.8|183509.8|183639.8|183509.8|183639.8|183509.8|183639.8|183509.8|1
1721863930000|2024-07-24 23:32:10|183695.7|183466.1|183699.5|183466|183699.5|183466.1|183695.7|183466|3
1721863960000|2024-07-24 23:32:40|183695|183466.1|183684.8|183483.3|183708.5|183483.3|183684.8|183465.7|3
1721863980000|2024-07-24 23:33:00|183687.8|183483.2|183684.3|183483.2|183687.8|183483.2|183684.3|183483.2|2
1721863990000|2024-07-24 23:33:10|183707.6|183465.1|183707.6|183465.1|183707.6|183465.1|183707.6|183465.1|1
1721864000000|2024-07-24 23:33:20|183709.7|183465|183710.4|183464.8|183710.4|183465|183709.7|183464.8|2
1721864020000|2024-07-24 23:33:40|183688.6|183482.8|183688.6|183482.8|183688.6|183482.8|183688.6|183482.8|1
1721864040000|2024-07-24 23:34:00|183704.8|183480.3|183721|183465|183721|183481.6|183701.9|183465|5
1721864070000|2024-07-24 23:34:30|183702.8|183481.5|183702.8|183481.5|183702.8|183481.5|183702.8|183481.5|1
1721864080000|2024-07-24 23:34:40|183702.6|183483.6|183687.1|183408.1|183702.6|183483.6|183686.7|183383.2|4
1721864100000|2024-07-24 23:35:00|183721.4|183419.4|183746.4|183430.7|183748.4|183430.7|183721.4|183419.4|4
1721864110000|2024-07-24 23:35:10|183746.5||183746.5||183746.5||183746.5||1
1721864130000|2024-07-24 23:35:30|183727.8||183727.8||183727.8||183727.8||1
1721864150000|2024-07-24 23:35:50|183746.5|183430.6|183746.5|183430.6|183746.5|183430.6|183746.5|183430.6|1
1721864180000|2024-07-24 23:36:20|183746.8||183728.7||183746.8||183728.7||2
1721864200000|2024-07-24 23:36:40|183728.3|183323.8|183622.5|183280.5|183728.3|183323.8|183622.5|183280.5|5
1721864210000|2024-07-24 23:36:50|183740.4|183430.6|183740.8|183430.6|183740.8|183430.6|183740.4|183430.6|2
1721864240000|2024-07-24 23:37:20|183622.5|183280.5|183622.5|183280.5|183622.5|183280.5|183622.5|183280.5|1
1721864260000|2024-07-24 23:37:40|183740.8|183430.6|183740.8|183430.6|183740.8|183430.6|183740.8|183430.6|1
1721864280000|2024-07-24 23:38:00|183729.9|183387.9|183728|183399.1|183729.9|183399.1|183728|183387.9|2
1721864290000|2024-07-24 23:38:10|183727.7|183399.7|183699.7|183368.8|183727.7|183399.7|183699.7|183368.8|2
1721864300000|2024-07-24 23:38:20|183699.3|183369.8|183699.3|183369.8|183699.3|183369.8|183699.3|183369.8|1
1721864310000|2024-07-24 23:38:30|183698.9|183370.8|183698.5|183371.8|183698.9|183371.8|183698.5|183370.8|2
1721864320000|2024-07-24 23:38:40|183727.1|183401.2|183727.1|183401.2|183727.1|183401.2|183727.1|183401.2|1
1721864330000|2024-07-24 23:38:50|183727|183401.7|183705.2|183404.8|183727|183430.6|183705.2|183401.7|3
1721864340000|2024-07-24 23:39:00|183702.8||183702.4||183702.8||183702.4||5
1721864350000|2024-07-24 23:39:10|183702.2|183404.7|183702.2|183404.7|183702.2|183404.7|183702.2|183404.7|2
1721864360000|2024-07-24 23:39:20||183405.1||183405.1||183405.1||183405.1|1
1721864370000|2024-07-24 23:39:30|183701.8||183701.8||183701.8||183701.8||1
1721864380000|2024-07-24 23:39:40|183701.7||183701.7||183701.7||183701.7||1
1721864390000|2024-07-24 23:39:50|183701.6|183405.3|183701.4|183405.3|183701.6|183405.3|183701.4|183405.3|4
1721864410000|2024-07-24 23:40:10||183404.9||183404.9||183404.9||183404.9|1
1721864430000|2024-07-24 23:40:30|183701.5||183701.5||183701.5||183701.5||1
1721864440000|2024-07-24 23:40:40|183701.4|183404.7|183701.5|183404.7|183701.5|183404.7|183701.4|183404.7|2
1721864450000|2024-07-24 23:40:50|183701.4|183404.5|183701.3|183404.5|183701.6|183404.5|183701.3|183404.5|4
1721864460000|2024-07-24 23:41:00||183404.3||183404.1||183404.3||183404.1|2
1721864480000|2024-07-24 23:41:20|183698.7||183698.7||183698.7||183698.7||1
1721864490000|2024-07-24 23:41:30|183698.6|183404.3|183698.6|183404.3|183698.6|183404.3|183698.6|183404.3|2
1721864500000|2024-07-24 23:41:40|183698.8|183403.7|183698.8|183403.7|183698.8|183403.7|183698.8|183403.7|2
1721864510000|2024-07-24 23:41:50|183698.7|183403.9|183691.3|183403.9|183698.7|183403.9|183691.3|183403.9|3
1721864520000|2024-07-24 23:42:00|183691.2||183691||183691.2||183691||2
1721864530000|2024-07-24 23:42:10|183690.9||183690.8||183691.2||183690.8||5
1721864540000|2024-07-24 23:42:20|183690.4|183404.7|183697.7|183404.9|183697.8|183404.9|183690.4|183404.7|4
1721864550000|2024-07-24 23:42:30|183697.6|183405.1|183697.6|183405.1|183697.6|183405.1|183697.6|183405.1|2
1721864560000|2024-07-24 23:42:40|183697.5||183697.5||183697.5||183697.5||1
1721864570000|2024-07-24 23:42:50|183690.1||183690.1||183690.1||183690.1||1
1721864580000|2024-07-24 23:43:00|183690||183690||183690||183690||1
1721864590000|2024-07-24 23:43:10|183690.3||183697.3||183697.3||183689.7||5
1721864610000|2024-07-24 23:43:30|183697|183405.6|183697|183405.6|183697|183405.6|183697|183405.6|1
1721864620000|2024-07-24 23:43:40|183696.9||183689.5||183696.9||183689.5||4
1721864630000|2024-07-24 23:43:50|183689.3||183689.3||183689.3||183689.3||1
1721864640000|2024-07-24 23:44:00|183689.6||183689.1||183689.6||183689.1||4
1721864650000|2024-07-24 23:44:10|183696.6|183406|183696.5|183406|183696.6|183406|183696.5|183406|2
1721864670000|2024-07-24 23:44:30|183696.4|183406.2|183696.4|183406.2|183696.4|183406.2|183696.4|183406.2|1
1721864680000|2024-07-24 23:44:40|183696.3|183406.4|183688.9|183406.4|183696.3|183406.4|183688.9|183406.4|3
1721864700000|2024-07-24 23:45:00|183689.2|183406.1|183694.3|183406.1|183694.3|183406.1|183689.2|183406.1|3
1721864710000|2024-07-24 23:45:10|183694.2|183406.3|183694.1|183406.3|183694.2|183406.3|183694.1|183406.3|3
1721864730000|2024-07-24 23:45:30|183694.2|183406.1|183694.2|183406.1|183694.2|183406.1|183694.2|183406.1|1
1721864740000|2024-07-24 23:45:40|183689.3||183689.2||183689.3||183689.2||2
1721864760000|2024-07-24 23:46:00|183689.1|183407.4|183693.6|183407.4|183693.6|183407.4|183689.1|183407.4|2
1721864770000|2024-07-24 23:46:10|183693.4|183408|183693.7|183407|183693.7|183408|183693.3|183407|5
1721864780000|2024-07-24 23:46:20|183693.6|183406|183693.9|183406|183693.9|183406|183693.6|183406|3
1721864790000|2024-07-24 23:46:30|183694.7|183403.8|183688.9|183403.8|183694.7|183403.8|183688.9|183403.8|2
1721864800000|2024-07-24 23:46:40|183688.8||183688.8||183688.8||183688.8||1
1721864810000|2024-07-24 23:46:50|183694.6||183694.6||183694.6||183694.6||1
1721864820000|2024-07-24 23:47:00|183694.4|183404.3|183694.4|183404.3|183694.4|183404.3|183694.4|183404.3|2
1721864830000|2024-07-24 23:47:10|183694.5|183404.2|183694.5|183404.2|183694.5|183404.2|183694.5|183404.2|2
1721864840000|2024-07-24 23:47:20|183694.4|183404.8|183688.7|183404.8|183694.4|183404.8|183688.7|183404.8|4
1721864860000|2024-07-24 23:47:40|183688.6||183688.6||183688.6||183688.6||1
1721864870000|2024-07-24 23:47:50|183693.9|183405.6|183693.8|183405.9|183694|183405.9|183693.8|183405.3|4
1721864880000|2024-07-24 23:48:00|183693.7||183693.7||183693.7||183693.7||1
1721864890000|2024-07-24 23:48:10|183693.6|183406.1|183693.6|183406.1|183693.6|183406.1|183693.6|183406.1|1
1721864900000|2024-07-24 23:48:20|183688.5||183688.5||183688.5||183688.5||1
1721864910000|2024-07-24 23:48:30|183692.7|183421.6|183692.7|183421.6|183692.7|183421.6|183692.7|183421.6|1
1721864920000|2024-07-24 23:48:40|183696.5||183696.5||183696.5||183696.5||1
1721864930000|2024-07-24 23:48:50|183696.2|183421.7|183695.1|183419.3|183696.2|183421.7|183695.1|183419.3|3
1721864940000|2024-07-24 23:49:00|183695|183419.5|183673.3|183419.3|183695|183419.5|183673.3|183419|3
1721864950000|2024-07-24 23:49:10|183673.2|183419.7|183658.1|183419.7|183673.4|183419.7|183658.1|183419.7|3
1721864960000|2024-07-24 23:49:20|183658|183420.1|183660.9|183421.3|183661|183421.3|183658|183420.1|4
1721864970000|2024-07-24 23:49:30|183658.3||183658.3||183658.3||183658.3||1
1721864980000|2024-07-24 23:49:40|183658.2|183421.7|183675.3|183422.6|183675.3|183422.6|183658.2|183421.7|5
1721864990000|2024-07-24 23:49:50||183422.9||183422.9||183422.9||183422.9|1
1721865000000|2024-07-24 23:50:00|183675.2|183467.8|183685.8|183467.8|183685.8|183467.8|183675.2|183467.8|2
1721865010000|2024-07-24 23:50:10|183685.7|183468|183685.7|183468|183685.7|183468|183685.7|183468|1
1721865020000|2024-07-24 23:50:20|183631.1|183468.1|183631.1|183501.1|183631.1|183501.1|183631.1|183468.1|2
1721865040000|2024-07-24 23:50:40|183632.7|183502.7|183632.9|183502.9|183632.9|183502.9|183632.7|183502.7|2
1721865050000|2024-07-24 23:50:50|183663.9|183424.8|183663.9|183424.8|183663.9|183424.8|183663.9|183424.8|1
1721865060000|2024-07-24 23:51:00|183667.6|183442.3|183667.6|183442.3|183667.6|183442.3|183667.6|183442.3|1
1721865070000|2024-07-24 23:51:10||183442.5||183442.5||183442.5||183442.5|1
1721865080000|2024-07-24 23:51:20|183688|183474.4|183688|183474.4|183688|183474.4|183688|183474.4|1
1721865090000|2024-07-24 23:51:30|183687.9||183687.9||183687.9||183687.9||1
1721865100000|2024-07-24 23:51:40|183678.5|183474.5|183678.5|183466|183678.5|183474.5|183678.5|183466|2
1721865110000|2024-07-24 23:51:50|183658.8|183441.6|183658.8|183441.6|183658.8|183441.6|183658.8|183441.6|1
1721865120000|2024-07-24 23:52:00|183658.6|183442|183675.9|183442.4|183675.9|183442.4|183658.6|183442|3
1721865130000|2024-07-24 23:52:10|183674.1|183442.3|183697.7|183474.5|183697.7|183474.5|183674.1|183442.2|5
1721865140000|2024-07-24 23:52:20|183697.8|183473.8|183697.8|183473.8|183697.8|183473.8|183697.8|183473.8|2
1721865150000|2024-07-24 23:52:30|183698.6|183484.3|183698.6|183484.3|183698.6|183484.3|183698.6|183484.3|1
1721865160000|2024-07-24 23:52:40||183471.6||183471.6||183471.6||183471.6|1
1721865170000|2024-07-24 23:52:50|183673.6|183471.5|183673.6|183471.5|183673.6|183471.5|183673.6|183471.5|2
1721865190000|2024-07-24 23:53:10|183657.8|183527.8|183657.8|183527.8|183657.8|183527.8|183657.8|183527.8|1
1721865220000|2024-07-24 23:53:40|183648.6|183518.6|183648.6|183518.6|183648.6|183518.6|183648.6|183518.6|1
1721865240000|2024-07-24 23:54:00|183645.9|183515.9|183656.9|183526.9|183656.9|183526.9|183645.9|183515.9|2
1721865250000|2024-07-24 23:54:10|183656.8|183526.8|183656.8|183526.8|183656.8|183526.8|183656.8|183526.8|1
1721865270000|2024-07-24 23:54:30|183645.8|183515.8|183645.8|183515.8|183645.8|183515.8|183645.8|183515.8|1
1721865290000|2024-07-24 23:54:50|183655.4|183525.4|183655.4|183525.4|183655.4|183525.4|183655.4|183525.4|1
1721865320000|2024-07-24 23:55:20|183644.9|183514.9|183644.9|183514.9|183644.9|183514.9|183644.9|183514.9|1
1721865350000|2024-07-24 23:55:50|183655.3|183525.3|183655.3|183525.3|183655.3|183525.3|183655.3|183525.3|1
1721865380000|2024-07-24 23:56:20|183644.8|183514.8|183644.8|183514.8|183644.8|183514.8|183644.8|183514.8|1
1721865400000|2024-07-24 23:56:40|183655.3|183525.3|183655.3|183525.3|183655.3|183525.3|183655.3|183525.3|1
1721865430000|2024-07-24 23:57:10|183644.8|183514.8|183644.8|183514.8|183644.8|183514.8|183644.8|183514.8|1
1721865460000|2024-07-24 23:57:40|183655.2|183525.2|183655.2|183525.2|183655.2|183525.2|183655.2|183525.2|1
1721865470000|2024-07-24 23:57:50|183654.5|183524.5|183654.5|183524.5|183654.5|183524.5|183654.5|183524.5|1
1721865490000|2024-07-24 23:58:10|183642.4|183512.4|183642.4|183512.4|183642.4|183512.4|183642.4|183512.4|1
1721865510000|2024-07-24 23:58:30|183653.4|183523.4|183653.4|183523.4|183653.4|183523.4|183653.4|183523.4|1
1721865540000|2024-07-24 23:59:00|183641.7|183511.7|183641.7|183511.7|183641.7|183511.7|183641.7|183511.7|1
1721865570000|2024-07-24 23:59:30|183653.3|183523.3|183653.3|183523.3|183653.3|183523.3|183653.3|183523.3|1
1721865600000|2024-07-25 00:00:00|183651.9|183521.9|183669.4|183465.4|183670|183521.9|183638.9|183465.4|4
1721865630000|2024-07-25 00:00:30|183667.7|183439.7|183654.1|183439|183667.7|183439.7|183654.1|183439|2
1721865640000|2024-07-25 00:00:40||183439.1||183439.1||183439.1||183439.1|1
1721865650000|2024-07-25 00:00:50|183651|183442.4|183626.4|183496.4|183651|183496.4|183626.4|183442.4|2
1721865660000|2024-07-25 00:01:00|183626.1|183496.1|183626.1|183496.1|183626.1|183496.1|183626.1|183496.1|1
1721865670000|2024-07-25 00:01:10|183626|183496|183626|183496|183626|183496|183626|183496|1
1721865680000|2024-07-25 00:01:20|183648.6|183442.4|183648.6|183442.4|183648.6|183442.4|183648.6|183442.4|1
1721865690000|2024-07-25 00:01:30|183648.5|183442.6|183648.5|183442.6|183648.5|183442.6|183648.5|183442.6|1
1721865700000|2024-07-25 00:01:40||183442.7||183442.7||183442.7||183442.7|1
1721865710000|2024-07-25 00:01:50|183625.9|183495.9|183625.9|183495.9|183625.9|183495.9|183625.9|183495.9|1
1721865730000|2024-07-25 00:02:10|183625.5|183495.5|183625.5|183495.5|183625.5|183495.5|183625.5|183495.5|1
1721865740000|2024-07-25 00:02:20|183646.8|183442.4|183646.8|183442.5|183646.8|183442.5|183646.8|183442.4|2
1721865760000|2024-07-25 00:02:40|183646.7|183442.7|183625.5|183495.5|183646.7|183495.5|183625.5|183442.7|2
1721865770000|2024-07-25 00:02:50|183625.4|183495.4|183625.4|183495.4|183625.4|183495.4|183625.4|183495.4|1
1721865780000|2024-07-25 00:03:00|183625.5|183495.5|183625.5|183495.5|183625.5|183495.5|183625.5|183495.5|1
1721865790000|2024-07-25 00:03:10|183646.6|183442.9|183646.6|183442.9|183646.6|183442.9|183646.6|183442.9|1
1721865800000|2024-07-25 00:03:20|183646.5|183443.1|183646.5|183443.1|183646.5|183443.1|183646.5|183443.1|1
1721865810000|2024-07-25 00:03:30|183646.4|183443.2|183646.4|183443.2|183646.4|183443.2|183646.4|183443.2|1
1721865820000|2024-07-25 00:03:40|183625.5|183495.5|183625.5|183495.5|183625.5|183495.5|183625.5|183495.5|1
1721865840000|2024-07-25 00:04:00|183662.8|183461.9|183628.4|183498.4|183662.8|183498.4|183628.4|183461.9|3
1721865850000|2024-07-25 00:04:10|183626.3|183496.3|183617|183487|183626.3|183496.3|183616.7|183486.7|3
1721865860000|2024-07-25 00:04:20|183616.7|183486.7|183616.9|183486.9|183616.9|183486.9|183616.7|183486.7|2
1721865870000|2024-07-25 00:04:30|183634|183504|183634|183504|183634|183504|183634|183504|1
1721865900000|2024-07-25 00:05:00|183632.5|183502.5|183628.4|183498.4|183632.5|183502.5|183628.4|183498.4|3
1721865920000|2024-07-25 00:05:20|183628.3|183498.3|183628.3|183498.3|183628.3|183498.3|183628.3|183498.3|1
1721865930000|2024-07-25 00:05:30|183633.3|183503.3|183633.3|183503.3|183633.3|183503.3|183633.3|183503.3|1
1721865950000|2024-07-25 00:05:50|183652.2|183522.2|183714.3|183584.3|183715.5|183585.5|183652.2|183522.2|11
1721865970000|2024-07-25 00:06:10|183713.8|183583.8|183713.8|183583.8|183713.8|183583.8|183713.8|183583.8|1
1721865980000|2024-07-25 00:06:20|183714.5|183584.5|183711.3|183581.3|183716.7|183586.7|183711.3|183581.3|3
1721865990000|2024-07-25 00:06:30|183709.5|183579.5|183709.5|183579.5|183709.5|183579.5|183709.5|183579.5|1
1721866000000|2024-07-25 00:06:40|183709.6|183579.6|183711.2|183581.2|183711.2|183581.2|183709.6|183579.6|2
1721866010000|2024-07-25 00:06:50|183712.3|183582.3|183712.9|183582.9|183715.7|183585.7|183712.3|183582.3|3
1721866020000|2024-07-25 00:07:00|183713|183583|183709|183579|183714.7|183584.7|183709|183579|6
1721866030000|2024-07-25 00:07:10|183708.1|183578.1|183699.3|183569.3|183708.1|183578.1|183699.3|183569.3|6
1721866040000|2024-07-25 00:07:20|183700.5|183570.5|183703.7|183573.7|183704.8|183574.8|183699|183569|8
1721866050000|2024-07-25 00:07:30|183704.9|183574.9|183702.8|183572.8|183704.9|183574.9|183702.8|183572.8|3
1721866060000|2024-07-25 00:07:40|183707|183577|183714|183584|183714.2|183584.2|183703.2|183573.2|9
1721866070000|2024-07-25 00:07:50|183713.9|183583.9|183712.8|183582.8|183714.5|183584.5|183711.8|183581.8|9
1721866080000|2024-07-25 00:08:00|183713.9|183583.9|183712.6|183582.6|183714.1|183584.1|183709.9|183579.9|18
1721866090000|2024-07-25 00:08:10|183713.6|183583.6|183724.4|183594.4|183724.4|183594.4|183713.6|183583.6|7
1721866100000|2024-07-25 00:08:20|183725.6|183595.6|183719.9|183589.9|183725.6|183595.6|183719.8|183589.8|7
1721866110000|2024-07-25 00:08:30|183724.5|183594.5|183719.9|183589.9|183724.5|183594.5|183719.6|183589.6|6
1721866120000|2024-07-25 00:08:40|183719.7|183589.7|183719.7|183589.7|183720.2|183590.2|183719.3|183589.3|6
1721866130000|2024-07-25 00:08:50|183718.9|183588.9|183718.9|183588.9|183720.1|183590.1|183718.9|183588.9|6
1721866150000|2024-07-25 00:09:10|183720.2|183590.2|183719.8|183589.8|183720.2|183590.2|183719.3|183589.3|3
1721866160000|2024-07-25 00:09:20|183719.1|183589.1|183721.1|183591.1|183721.2|183591.2|183719.1|183589.1|5
1721866180000|2024-07-25 00:09:40|183721.5|183591.5|183721|183591|183721.6|183591.6|183721|183591|4
1721866190000|2024-07-25 00:09:50|183722.1|183592.1|183718.8|183588.8|183722.1|183592.1|183718.4|183588.4|4
1721866200000|2024-07-25 00:10:00|183718.6|183588.6|183718.4|183588.4|183719.6|183589.6|183718.4|183588.4|3
1721866210000|2024-07-25 00:10:10|183721.1|183591.1|183721.2|183591.2|183721.9|183591.9|183721.1|183591.1|3
1721866240000|2024-07-25 00:10:40|183721.3|183591.3|183718.4|183588.4|183721.3|183591.3|183718.4|183588.4|3
1721866250000|2024-07-25 00:10:50|183717.4|183587.4|183717.8|183587.8|183719|183589|183717.4|183587.4|3
1721866260000|2024-07-25 00:11:00|183719.2|183589.2|183717.8|183587.8|183719.2|183589.2|183717.8|183587.8|2
1721866270000|2024-07-25 00:11:10|183720.8|183590.8|183720.7|183590.7|183721.3|183591.3|183719.8|183589.8|8
1721866280000|2024-07-25 00:11:20|183721.4|183591.4|183720.7|183590.7|183721.4|183591.4|183720.7|183590.7|2
1721866290000|2024-07-25 00:11:30|183721|183591|183721|183591|183721|183591|183720|183590|3
1721866300000|2024-07-25 00:11:40|183715.5|183585.5|183730.6|183600.6|183732.4|183602.4|183715.5|183585.5|5
1721866310000|2024-07-25 00:11:50|183728.7|183598.7|183732.5|183602.5|183733.7|183603.7|183728.7|183598.7|5
1721866320000|2024-07-25 00:12:00|183728.3|183598.3|183728.3|183598.3|183728.3|183598.3|183728.3|183598.3|1
1721866340000|2024-07-25 00:12:20|183728.7|183598.7|183729.6|183599.6|183729.6|183599.6|183725.5|183595.5|11
1721866370000|2024-07-25 00:12:50|183733.5|183603.5|183733.5|183603.5|183733.5|183603.5|183733.5|183603.5|1
1721866380000|2024-07-25 00:13:00|183735.4|183605.4|183731.4|183601.4|183737.5|183607.5|183731.4|183601.4|3
1721866390000|2024-07-25 00:13:10|183731.5|183601.5|183730.6|183600.6|183731.5|183601.5|183729.4|183599.4|4
1721866400000|2024-07-25 00:13:20|183730|183600|183729.5|183599.5|183730|183600|183728.8|183598.8|4
1721866410000|2024-07-25 00:13:30|183729.6|183599.6|183729.6|183599.6|183729.6|183599.6|183729.6|183599.6|1
1721866420000|2024-07-25 00:13:40|183728.7|183598.7|183729.9|183599.9|183729.9|183599.9|183728.7|183598.7|5
1721866430000|2024-07-25 00:13:50|183728.9|183598.9|183730.5|183600.5|183730.5|183600.5|183728.5|183598.5|7
1721866440000|2024-07-25 00:14:00|183730|183600|183731.9|183601.9|183731.9|183601.9|183725.9|183595.9|5
1721866450000|2024-07-25 00:14:10|183731.4|183601.4|183727.1|183597.1|183731.8|183601.8|183726.4|183596.4|6
1721866460000|2024-07-25 00:14:20|183727|183597|183727.1|183597.1|183727.1|183597.1|183727|183597|2
1721866480000|2024-07-25 00:14:40|183732.4|183602.4|183739|183609|183739|183609|183732.4|183602.4|2
1721866490000|2024-07-25 00:14:50|183738|183608|183738|183608|183738|183608|183738|183608|1
1721866500000|2024-07-25 00:15:00|183736.6|183606.6|183737.7|183607.7|183738.6|183608.6|183736.6|183606.6|4
1721866510000|2024-07-25 00:15:10|183731.5|183601.5|183731.9|183601.9|183731.9|183601.9|183731.5|183601.5|4
1721866520000|2024-07-25 00:15:20|183731.8|183601.8|183731.9|183601.9|183731.9|183601.9|183731.8|183601.8|2
1721866530000|2024-07-25 00:15:30|183732|183602|183731.9|183601.9|183732|183602|183731.9|183601.9|2
1721866540000|2024-07-25 00:15:40|183738.3|183608.3|183738.6|183608.6|183739.5|183609.5|183736.7|183606.7|5
1721866560000|2024-07-25 00:16:00|183732.1|183602.1|183732.1|183602.1|183732.1|183602.1|183732.1|183602.1|1
1721866590000|2024-07-25 00:16:30|183738.6|183608.6|183738.6|183608.6|183738.6|183608.6|183738.6|183608.6|1
1721866600000|2024-07-25 00:16:40|183711.4|183581.4|183675.4|183545.4|183711.4|183581.4|183675.4|183545.4|11
1721866610000|2024-07-25 00:16:50|183675.3|183545.3|183676.3|183546.3|183676.3|183546.3|183675.3|183545.3|3
1721866620000|2024-07-25 00:17:00|183676.4|183546.4|183677|183547|183677|183547|183674.7|183544.7|5
1721866630000|2024-07-25 00:17:10|183676.8|183546.8|183672.1|183542.1|183676.8|183546.8|183672.1|183542.1|5
1721866640000|2024-07-25 00:17:20|183672.2|183542.2|183680.6|183550.6|183680.6|183550.6|183672.1|183542.1|3
1721866650000|2024-07-25 00:17:30|183679.2|183549.2|183679.6|183549.6|183679.6|183549.6|183679.2|183549.2|2
1721866660000|2024-07-25 00:17:40|183671.4|183541.4|183671.7|183541.7|183682.6|183552.6|183671.4|183541.4|4
1721866670000|2024-07-25 00:17:50|183671.5|183541.5|183671.1|183541.1|183671.7|183541.7|183671.1|183541.1|4
1721866680000|2024-07-25 00:18:00|183671.2|183541.2|183671.1|183541.1|183671.2|183541.2|183671.1|183541.1|2
1721866690000|2024-07-25 00:18:10|183679.2|183549.2|183679.2|183549.2|183679.2|183549.2|183679.2|183549.2|1
1721866700000|2024-07-25 00:18:20|183679.1|183549.1|183702.5|183572.5|183702.5|183572.5|183679.1|183549.1|7
1721866710000|2024-07-25 00:18:30|183704.2|183574.2|183709.8|183579.8|183709.8|183579.8|183702.8|183572.8|11
1721866720000|2024-07-25 00:18:40|183710.5|183580.5|183704.1|183574.1|183710.7|183580.7|183704|183574|8
1721866730000|2024-07-25 00:18:50|183703.9|183573.9|183705.5|183575.5|183706.8|183576.8|183703.9|183573.9|4
1721866740000|2024-07-25 00:19:00|183702.6|183572.6|183701.9|183571.9|183704.3|183574.3|183701.5|183571.5|6
1721866750000|2024-07-25 00:19:10|183703.4|183573.4|183701.8|183571.8|183703.4|183573.4|183701.8|183571.8|4
1721866760000|2024-07-25 00:19:20|183703.4|183573.4|183701|183571|183703.4|183573.4|183701|183571|4
1721866770000|2024-07-25 00:19:30|183701.6|183571.6|183700.1|183570.1|183702.4|183572.4|183698.2|183568.2|7
1721866780000|2024-07-25 00:19:40|183701.1|183571.1|183700.6|183570.6|183701.2|183571.2|183695.2|183565.2|8
1721866790000|2024-07-25 00:19:50|183700.7|183570.7|183700.6|183570.6|183700.7|183570.7|183700.6|183570.6|2
1721866800000|2024-07-25 00:20:00|183700.7|183570.7|183699.3|183569.3|183701.9|183571.9|183699.3|183569.3|4
1721866810000|2024-07-25 00:20:10|183699.4|183569.4|183699.4|183569.4|183699.4|183569.4|183699.4|183569.4|1
1721866820000|2024-07-25 00:20:20|183700.4|183570.4|183700.4|183570.4|183700.4|183570.4|183700.4|183570.4|1
1721866830000|2024-07-25 00:20:30|183699.7|183569.7|183699|183569|183699.7|183569.7|183699|183569|2
1721866850000|2024-07-25 00:20:50|183700.2|183570.2|183699.4|183569.4|183700.8|183570.8|183698.6|183568.6|5
1721866860000|2024-07-25 00:21:00|183699.5|183569.5|183699.2|183569.2|183701.4|183571.4|183699.2|183569.2|3
1721866870000|2024-07-25 00:21:10|183698.9|183568.9|183698.9|183568.9|183698.9|183568.9|183698.9|183568.9|1
1721866880000|2024-07-25 00:21:20|183698.2|183568.2|183698.2|183568.2|183698.2|183568.2|183698.2|183568.2|1
1721866890000|2024-07-25 00:21:30|183699.8|183569.8|183699.5|183569.5|183700.4|183570.4|183698.4|183568.4|6
1721866900000|2024-07-25 00:21:40|183701.2|183571.2|183705.4|183575.4|183705.4|183575.4|183700.4|183570.4|7
1721866910000|2024-07-25 00:21:50|183706.6|183576.6|183703.8|183573.8|183706.6|183576.6|183702.8|183572.8|10
1721866920000|2024-07-25 00:22:00|183703.1|183573.1|183702.9|183572.9|183704.3|183574.3|183702.8|183572.8|9
1721866930000|2024-07-25 00:22:10|183703.5|183573.5|183702.4|183572.4|183705|183575|183701.4|183571.4|16
1721866940000|2024-07-25 00:22:20|183702.8|183572.8|183702.1|183572.1|183702.8|183572.8|183698.2|183568.2|5
1721866950000|2024-07-25 00:22:30|183702.8|183572.8|183686|183556|183702.8|183572.8|183685.4|183555.4|8
1721866960000|2024-07-25 00:22:40|183686.1|183556.1|183701|183571|183701.9|183571.9|183686|183556|12
1721866970000|2024-07-25 00:22:50|183701.9|183571.9|183701.5|183571.5|183702.3|183572.3|183701.1|183571.1|9
1721866980000|2024-07-25 00:23:00|183701.6|183571.6|183714.3|183584.3|183715.3|183585.3|183701.6|183571.6|9
1721866990000|2024-07-25 00:23:10|183715.5|183585.5|183714.9|183584.9|183715.5|183585.5|183714.5|183584.5|6
1721867000000|2024-07-25 00:23:20|183714.7|183584.7|183718.2|183588.2|183718.6|183588.6|183714.5|183584.5|9
1721867010000|2024-07-25 00:23:30|183718.1|183588.1|183721.2|183591.2|183722|183592|183718.1|183588.1|6
1721867020000|2024-07-25 00:23:40|183721.4|183591.4|183719.8|183589.8|183721.4|183591.4|183719.3|183589.3|7
1721867030000|2024-07-25 00:23:50|183715.1|183585.1|183715.1|183585.1|183715.1|183585.1|183715.1|183585.1|1
1721867040000|2024-07-25 00:24:00|183715.8|183585.8|183716.6|183586.6|183716.6|183586.6|183715.8|183585.8|2
1721867050000|2024-07-25 00:24:10|183715.4|183585.4|183717.7|183587.7|183717.7|183587.7|183714.5|183584.5|5
1721867060000|2024-07-25 00:24:20|183715.1|183585.1|183722.5|183592.5|183722.5|183592.5|183715.1|183585.1|4
1721867070000|2024-07-25 00:24:30|183720.9|183590.9|183715.6|183585.6|183723.4|183593.4|183715.6|183585.6|7
1721867080000|2024-07-25 00:24:40|183718|183588|183717.8|183587.8|183719|183589|183715.4|183585.4|9
1721867090000|2024-07-25 00:24:50|183716.5|183586.5|183715.4|183585.4|183721.7|183591.7|183715.4|183585.4|17
1721867100000|2024-07-25 00:25:00|183715.9|183585.9|183720.2|183590.2|183722.1|183592.1|183715.9|183585.9|11
1721867110000|2024-07-25 00:25:10|183720|183590|183721|183591|183721.3|183591.3|183718.6|183588.6|14
1721867120000|2024-07-25 00:25:20|183721.2|183591.2|183720.6|183590.6|183721.2|183591.2|183719.8|183589.8|3
1721867130000|2024-07-25 00:25:30|183724.6|183594.6|183723.4|183593.4|183726.2|183596.2|183723.4|183593.4|3
1721867140000|2024-07-25 00:25:40|183721|183591|183723.4|183593.4|183723.4|183593.4|183720.7|183590.7|6
1721867150000|2024-07-25 00:25:50|183724.7|183594.7|183719.9|183589.9|183727.5|183597.5|183718.7|183588.7|17
1721867160000|2024-07-25 00:26:00|183720.4|183590.4|183725.2|183595.2|183725.5|183595.5|183720|183590|14
1721867170000|2024-07-25 00:26:10|183729.8|183599.8|183720.1|183590.1|183730.7|183600.7|183720|183590|15
1721867180000|2024-07-25 00:26:20|183720.5|183590.5|183719.2|183589.2|183720.5|183590.5|183718|183588|12
1721867190000|2024-07-25 00:26:30|183718.6|183588.6|183719.8|183589.8|183720.4|183590.4|183718.6|183588.6|18
1721867200000|2024-07-25 00:26:40|183719.6|183589.6|183725.2|183595.2|183726.2|183596.2|183717.5|183587.5|17
1721867210000|2024-07-25 00:26:50|183724.4|183594.4|183723.1|183593.1|183729.6|183599.6|183723|183593|13
1721867220000|2024-07-25 00:27:00|183724.5|183594.5|183717.9|183587.9|183724.8|183594.8|183717.1|183587.1|7
1721867230000|2024-07-25 00:27:10|183719.2|183589.2|183717.8|183587.8|183719.2|183589.2|183717|183587|13
1721867240000|2024-07-25 00:27:20|183718.5|183588.5|183719.6|183589.6|183720.1|183590.1|183718.5|183588.5|8
1721867250000|2024-07-25 00:27:30|183719.5|183589.5|183720.9|183590.9|183723.9|183593.9|183718.9|183588.9|9
1721867260000|2024-07-25 00:27:40|183720.2|183590.2|183725.1|183595.1|183725.3|183595.3|183720.2|183590.2|12
1721867270000|2024-07-25 00:27:50|183722.8|183592.8|183725|183595|183728.5|183598.5|183722.8|183592.8|8
1721867280000|2024-07-25 00:28:00|183726.5|183596.5|183724.3|183594.3|183727.9|183597.9|183721.9|183591.9|11
1721867290000|2024-07-25 00:28:10|183723.5|183593.5|183723.6|183593.6|183724.8|183594.8|183722.3|183592.3|10
1721867300000|2024-07-25 00:28:20|183722.9|183592.9|183721.7|183591.7|183723|183593|183721.1|183591.1|7
1721867310000|2024-07-25 00:28:30|183722.7|183592.7|183725.7|183595.7|183725.7|183595.7|183722.5|183592.5|7
1721867320000|2024-07-25 00:28:40|183724.6|183594.6|183723.3|183593.3|183731.4|183601.4|183723|183593|16
1721867330000|2024-07-25 00:28:50|183723.9|183593.9|183724.1|183594.1|183726.3|183596.3|183723.3|183593.3|12
1721867340000|2024-07-25 00:29:00|183724.3|183594.3|183725.4|183595.4|183725.9|183595.9|183723.7|183593.7|15
1721867350000|2024-07-25 00:29:10|183722|183592|183726.1|183596.1|183727.2|183597.2|183720|183590|19
1721867360000|2024-07-25 00:29:20|183726.4|183596.4|183730.3|183600.3|183730.3|183600.3|183722.7|183592.7|7
1721867370000|2024-07-25 00:29:30|183730.1|183600.1|183730.1|183600.1|183730.1|183600.1|183730.1|183600.1|1
1721867380000|2024-07-25 00:29:40|183730.6|183600.6|183723.9|183593.9|183730.7|183600.7|183723.9|183593.9|8
1721867390000|2024-07-25 00:29:50|183724.8|183594.8|183722.6|183592.6|183724.8|183594.8|183718.7|183588.7|21
1721867400000|2024-07-25 00:30:00|183724.2|183594.2|183725|183595|183726.4|183596.4|183722.1|183592.1|17
1721867410000|2024-07-25 00:30:10|183724.1|183594.1|183719.6|183589.6|183726.1|183596.1|183717.5|183587.5|20
1721867420000|2024-07-25 00:30:20|183717.4|183587.4|183725.8|183595.8|183726.5|183596.5|183717.4|183587.4|27
1721867430000|2024-07-25 00:30:30|183726.9|183596.9|183723.3|183593.3|183728.6|183598.6|183721.2|183591.2|16
1721867440000|2024-07-25 00:30:40|183721.8|183591.8|183732|183602|183736.2|183606.2|183721|183591|8
1721867450000|2024-07-25 00:30:50|183730.5|183600.5|183723.4|183593.4|183734|183604|183723.4|183593.4|11
1721867460000|2024-07-25 00:31:00|183734|183604|183733.4|183603.4|183734|183604|183733.3|183603.3|3
1721867470000|2024-07-25 00:31:10|183733.5|183603.5|183728.8|183598.8|183733.5|183603.5|183728.8|183598.8|2
1721867480000|2024-07-25 00:31:20|183725.2|183595.2|183724.3|183594.3|183727.6|183597.6|183723.6|183593.6|11
1721867490000|2024-07-25 00:31:30|183723.5|183593.5|183727.3|183597.3|183727.3|183597.3|183723.5|183593.5|8
1721867500000|2024-07-25 00:31:40|183728.1|183598.1|183726.2|183596.2|183729.5|183599.5|183725.9|183595.9|11
1721867510000|2024-07-25 00:31:50|183730.9|183600.9|183731.7|183601.7|183734.9|183604.9|183730.3|183600.3|17
1721867520000|2024-07-25 00:32:00|183730.7|183600.7|183734.8|183604.8|183734.9|183604.9|183730.7|183600.7|15
1721867530000|2024-07-25 00:32:10|183734.1|183604.1|183732.1|183602.1|183734.6|183604.6|183726.2|183596.2|21
1721867540000|2024-07-25 00:32:20|183733.5|183603.5|183730.6|183600.6|183735.4|183605.4|183728.8|183598.8|13
1721867550000|2024-07-25 00:32:30|183732.1|183602.1|183733.7|183603.7|183735.3|183605.3|183732.1|183602.1|13
1721867560000|2024-07-25 00:32:40|183734.7|183604.7|183734.4|183604.4|183734.7|183604.7|183729.8|183599.8|9
1721867570000|2024-07-25 00:32:50|183725.2|183595.2|183717.7|183587.7|183725.9|183595.9|183717.4|183587.4|11
1721867580000|2024-07-25 00:33:00|183717.9|183587.9|183719.9|183589.9|183720.7|183590.7|183717.5|183587.5|13
1721867590000|2024-07-25 00:33:10|183719.8|183589.8|183719.4|183589.4|183720.7|183590.7|183717.1|183587.1|13
1721867600000|2024-07-25 00:33:20|183719|183589|183720.1|183590.1|183721|183591|183718.9|183588.9|11
1721867610000|2024-07-25 00:33:30|183725.5|183595.5|183724.5|183594.5|183726|183596|183724.1|183594.1|7
1721867620000|2024-07-25 00:33:40|183726.2|183596.2|183722.6|183592.6|183726.2|183596.2|183722.6|183592.6|6
1721867630000|2024-07-25 00:33:50|183724.7|183594.7|183735.4|183605.4|183737.9|183607.9|183724.7|183594.7|9
1721867640000|2024-07-25 00:34:00|183734.4|183604.4|183733.1|183603.1|183734.4|183604.4|183732|183602|7
1721867650000|2024-07-25 00:34:10|183734.1|183604.1|183731.7|183601.7|183734.1|183604.1|183731.6|183601.6|10
1721867660000|2024-07-25 00:34:20|183730.1|183600.1|183733.4|183603.4|183734.5|183604.5|183721.3|183591.3|11
1721867670000|2024-07-25 00:34:30|183734.5|183604.5|183723.8|183593.8|183734.5|183604.5|183721.7|183591.7|10
1721867680000|2024-07-25 00:34:40|183724.6|183594.6|183724.8|183594.8|183724.9|183594.9|183724.1|183594.1|6
1721867690000|2024-07-25 00:34:50|183725.6|183595.6|183721.9|183591.9|183739.2|183609.2|183721.9|183591.9|8
1721867700000|2024-07-25 00:35:00|183720.8|183590.8|183720|183590|183721.8|183591.8|183720|183590|9
1721867710000|2024-07-25 00:35:10|183725.6|183595.6|183725.6|183595.6|183726.5|183596.5|183725.6|183595.6|5
1721867720000|2024-07-25 00:35:20|183726.5|183596.5|183734.7|183604.7|183734.7|183604.7|183720.5|183590.5|11
1721867730000|2024-07-25 00:35:30|183733|183603|183724.2|183594.2|183734.3|183604.3|183724.1|183594.1|9
1721867740000|2024-07-25 00:35:40|183725|183595|183724.7|183594.7|183725|183595|183720.3|183590.3|6
1721867750000|2024-07-25 00:35:50|183726|183596|183726.7|183596.7|183726.7|183596.7|183726|183596|2
1721867760000|2024-07-25 00:36:00|183725.8|183595.8|183722.9|183592.9|183725.8|183595.8|183722.9|183592.9|4
1721867770000|2024-07-25 00:36:10|183721.7|183591.7|183723.3|183593.3|183723.5|183593.5|183721|183591|11
1721867780000|2024-07-25 00:36:20|183722.3|183592.3|183723.5|183593.5|183723.5|183593.5|183720|183590|10
1721867790000|2024-07-25 00:36:30|183723.4|183593.4|183722.8|183592.8|183723.9|183593.9|183722.6|183592.6|8
1721867800000|2024-07-25 00:36:40|183730.8|183600.8|183733|183603|183734.4|183604.4|183729.5|183599.5|11
1721867810000|2024-07-25 00:36:50|183734|183604|183732.3|183602.3|183734|183604|183732.3|183602.3|2
1721867820000|2024-07-25 00:37:00|183732.6|183602.6|183722.9|183592.9|183733.7|183603.7|183722|183592|13
1721867830000|2024-07-25 00:37:10|183722.8|183592.8|183722.8|183592.8|183723.6|183593.6|183720|183590|14
1721867840000|2024-07-25 00:37:20|183724.2|183594.2|183723.8|183593.8|183725.3|183595.3|183719.1|183589.1|15
1721867850000|2024-07-25 00:37:30|183723|183593|183731.7|183601.7|183731.7|183601.7|183720.4|183590.4|12
1721867860000|2024-07-25 00:37:40|183728.1|183598.1|183742.9|183612.9|183745.5|183615.5|183718.8|183588.8|8
1721867870000|2024-07-25 00:37:50|183742.8|183612.8|183741.5|183611.5|183742.9|183612.9|183741.5|183611.5|10
1721867880000|2024-07-25 00:38:00|183741.2|183611.2|183741|183611|183742|183612|183740.8|183610.8|5
1721867890000|2024-07-25 00:38:10|183739.7|183609.7|183744.7|183614.7|183744.9|183614.9|183738.3|183608.3|15
1721867900000|2024-07-25 00:38:20|183746.9|183616.9|183747|183617|183748|183618|183746.9|183616.9|3
1721867910000|2024-07-25 00:38:30|183748.1|183618.1|183751.6|183621.6|183751.6|183621.6|183748.1|183618.1|4
1721867920000|2024-07-25 00:38:40|183749.3|183619.3|183744.2|183614.2|183749.3|183619.3|183743.6|183613.6|8
1721867930000|2024-07-25 00:38:50|183743.3|183613.3|183742.1|183612.1|183744.1|183614.1|183742.1|183612.1|3
1721867940000|2024-07-25 00:39:00|183742|183612|183742.2|183612.2|183742.4|183612.4|183742|183612|5
1721867950000|2024-07-25 00:39:10|183742.1|183612.1|183751.9|183621.9|183751.9|183621.9|183742.1|183612.1|5
1721867960000|2024-07-25 00:39:20|183754.4|183624.4|183740.8|183610.8|183754.4|183624.4|183740.8|183610.8|7
1721867970000|2024-07-25 00:39:30|183740|183610|183737.8|183607.8|183740|183610|183737.8|183607.8|3
1721867980000|2024-07-25 00:39:40|183737|183607|183738.1|183608.1|183738.1|183608.1|183737|183607|4
1721867990000|2024-07-25 00:39:50|183737.1|183607.1|183738.9|183608.9|183740.3|183610.3|183737.1|183607.1|7
1721868000000|2024-07-25 00:40:00|183740.7|183610.7|183736.9|183606.9|183743.1|183613.1|183736.9|183606.9|7
1721868010000|2024-07-25 00:40:10|183735.4|183605.4|183737.9|183607.9|183737.9|183607.9|183732.3|183602.3|7
1721868020000|2024-07-25 00:40:20|183739.8|183609.8|183739.8|183609.8|183739.8|183609.8|183739.8|183609.8|1
1721868030000|2024-07-25 00:40:30|183739.5|183609.5|183741.6|183611.6|183742.1|183612.1|183739.5|183609.5|4
1721868040000|2024-07-25 00:40:40|183740.4|183610.4|183741.5|183611.5|183743.2|183613.2|183740.4|183610.4|4
1721868060000|2024-07-25 00:41:00|183747|183617|183749.5|183619.5|183749.5|183619.5|183747|183617|2
1721868070000|2024-07-25 00:41:10|183747.5|183617.5|183749.9|183619.9|183749.9|183619.9|183747.5|183617.5|2
1721868080000|2024-07-25 00:41:20|183747.9|183617.9|183741.1|183611.1|183747.9|183617.9|183741.1|183611.1|2
1721868090000|2024-07-25 00:41:30|183743.8|183613.8|183743.8|183613.8|183743.8|183613.8|183743.8|183613.8|1
1721868100000|2024-07-25 00:41:40|183742.8|183612.8|183766.3|183636.3|183769.6|183639.6|183742.4|183612.4|9
1721868110000|2024-07-25 00:41:50|183767.5|183637.5|183767.6|183637.6|183767.7|183637.7|183767.3|183637.3|5
1721868120000|2024-07-25 00:42:00|183768|183638|183767.7|183637.7|183768.2|183638.2|183766.3|183636.3|8
1721868130000|2024-07-25 00:42:10|183767.5|183637.5|183766.2|183636.2|183767.7|183637.7|183765.9|183635.9|7
1721868140000|2024-07-25 00:42:20|183770.5|183640.5|183767.6|183637.6|183770.5|183640.5|183767.6|183637.6|2
1721868150000|2024-07-25 00:42:30|183769.3|183639.3|183769.3|183639.3|183769.3|183639.3|183769.3|183639.3|1
1721868160000|2024-07-25 00:42:40|183765.5|183635.5|183777.6|183647.6|183777.6|183647.6|183765.5|183635.5|3
1721868170000|2024-07-25 00:42:50|183776|183646|183778.8|183648.8|183778.8|183648.8|183774.3|183644.3|8
1721868180000|2024-07-25 00:43:00|183777.7|183647.7|183777.7|183647.7|183777.7|183647.7|183777.6|183647.6|3
1721868190000|2024-07-25 00:43:10|183777.9|183647.9|183772.5|183642.5|183777.9|183647.9|183772.5|183642.5|5
1721868200000|2024-07-25 00:43:20|183774.6|183644.6|183776.7|183646.7|183776.7|183646.7|183774.6|183644.6|2
1721868210000|2024-07-25 00:43:30|183774.6|183644.6|183777.3|183647.3|183777.3|183647.3|183774.6|183644.6|2
1721868220000|2024-07-25 00:43:40|183777.4|183647.4|183770.2|183640.2|183778.9|183648.9|183770.2|183640.2|6
1721868230000|2024-07-25 00:43:50|183770.3|183640.3|183769.1|183639.1|183770.3|183640.3|183768.7|183638.7|4
1721868240000|2024-07-25 00:44:00|183768.1|183638.1|183776.6|183646.6|183776.6|183646.6|183768.1|183638.1|7
1721868250000|2024-07-25 00:44:10|183779.1|183649.1|183776.1|183646.1|183779.1|183649.1|183776.1|183646.1|3
1721868260000|2024-07-25 00:44:20|183778.1|183648.1|183778.1|183648.1|183778.1|183648.1|183778.1|183648.1|1
1721868270000|2024-07-25 00:44:30|183779.6|183649.6|183778.2|183648.2|183779.6|183649.6|183778.2|183648.2|2
1721868280000|2024-07-25 00:44:40|183776.3|183646.3|183777.6|183647.6|183777.7|183647.7|183776.3|183646.3|4
1721868290000|2024-07-25 00:44:50|183777.5|183647.5|183779.3|183649.3|183780.4|183650.4|183777.5|183647.5|6
1721868300000|2024-07-25 00:45:00|183779.4|183649.4|183774.2|183644.2|183779.6|183649.6|183774.2|183644.2|6
1721868310000|2024-07-25 00:45:10|183776.9|183646.9|183776.9|183646.9|183776.9|183646.9|183776.9|183646.9|1
1721868320000|2024-07-25 00:45:20|183772.8|183642.8|183768.2|183638.2|183773.7|183643.7|183768.1|183638.1|5
1721868330000|2024-07-25 00:45:30|183768.3|183638.3|183768.2|183638.2|183768.3|183638.3|183768.2|183638.2|2
1721868340000|2024-07-25 00:45:40|183769|183639|183769|183639|183771.8|183641.8|183769|183639|5
1721868350000|2024-07-25 00:45:50|183768.1|183638.1|183777|183647|183780.4|183650.4|183768.1|183638.1|4
1721868360000|2024-07-25 00:46:00|183780.3|183650.3|183780.3|183650.3|183780.3|183650.3|183780.3|183650.3|1
1721868370000|2024-07-25 00:46:10|183778.1|183648.1|183780.3|183650.3|183780.3|183650.3|183778.1|183648.1|2
1721868380000|2024-07-25 00:46:20|183779.1|183649.1|183772.9|183642.9|183779.1|183649.1|183772.9|183642.9|2
1721868390000|2024-07-25 00:46:30|183772.8|183642.8|183772.9|183642.9|183772.9|183642.9|183772.7|183642.7|4
1721868400000|2024-07-25 00:46:40|183771.8|183641.8|183770.2|183640.2|183771.8|183641.8|183770.1|183640.1|4
1721868410000|2024-07-25 00:46:50|183769.7|183639.7|183774.9|183644.9|183775.3|183645.3|183769.7|183639.7|4
1721868420000|2024-07-25 00:47:00|183774.8|183644.8|183775|183645|183775|183645|183774.8|183644.8|2
1721868430000|2024-07-25 00:47:10|183775.5|183645.5|183771.5|183641.5|183775.5|183645.5|183771.5|183641.5|2
1721868440000|2024-07-25 00:47:20|183771.4|183641.4|183771.5|183641.5|183771.5|183641.5|183771.4|183641.4|2
1721868450000|2024-07-25 00:47:30|183762.8|183632.8|183762.8|183632.8|183762.8|183632.8|183762.8|183632.8|1
1721868460000|2024-07-25 00:47:40|183761.6|183631.6|183773.3|183643.3|183773.3|183643.3|183761.6|183631.6|4
1721868480000|2024-07-25 00:48:00|183772.3|183642.3|183755.4|183625.4|183772.3|183642.3|183748.3|183618.3|11
1721868490000|2024-07-25 00:48:10|183756|183626|183756.9|183626.9|183760.8|183630.8|183756|183626|7
1721868500000|2024-07-25 00:48:20|183756|183626|183762|183632|183762.5|183632.5|183755.1|183625.1|7
1721868510000|2024-07-25 00:48:30|183761.2|183631.2|183774.3|183644.3|183774.3|183644.3|183758.6|183628.6|3
1721868520000|2024-07-25 00:48:40|183775.1|183645.1|183777|183647|183777.9|183647.9|183775.1|183645.1|9
1721868530000|2024-07-25 00:48:50|183777.9|183647.9|183775.4|183645.4|183777.9|183647.9|183775.3|183645.3|5
1721868540000|2024-07-25 00:49:00|183775.3|183645.3|183776.9|183646.9|183776.9|183646.9|183774.8|183644.8|6
1721868550000|2024-07-25 00:49:10|183775.6|183645.6|183758.2|183628.2|183775.6|183645.6|183758.2|183628.2|5
1721868560000|2024-07-25 00:49:20|183759|183629|183753.7|183623.7|183762|183632|183753.7|183623.7|5
1721868570000|2024-07-25 00:49:30|183753.8|183623.8|183754.4|183624.4|183754.4|183624.4|183753.8|183623.8|4
1721868580000|2024-07-25 00:49:40|183753.7|183623.7|183761.1|183631.1|183761.1|183631.1|183753.7|183623.7|5
1721868590000|2024-07-25 00:49:50|183762.9|183632.9|183762.3|183632.3|183764.4|183634.4|183762.3|183632.3|4
1721868610000|2024-07-25 00:50:10|183764.6|183634.6|183764.7|183634.7|183764.7|183634.7|183763.2|183633.2|7
1721868620000|2024-07-25 00:50:20|183763.8|183633.8|183764.7|183634.7|183764.7|183634.7|183762.2|183632.2|5
1721868630000|2024-07-25 00:50:30|183763.2|183633.2|183764.7|183634.7|183765.2|183635.2|183763.1|183633.1|6
1721868640000|2024-07-25 00:50:40|183761.2|183631.2|183759.1|183629.1|183761.2|183631.2|183759.1|183629.1|2
1721868650000|2024-07-25 00:50:50|183762.1|183632.1|183763.2|183633.2|183763.2|183633.2|183762.1|183632.1|2
1721868660000|2024-07-25 00:51:00|183764.3|183634.3|183764.3|183634.3|183764.3|183634.3|183764.3|183634.3|1
1721868670000|2024-07-25 00:51:10|183763.4|183633.4|183765.6|183635.6|183765.6|183635.6|183763.3|183633.3|5
1721868680000|2024-07-25 00:51:20|183765.7|183635.7|183767.3|183637.3|183767.3|183637.3|183765.7|183635.7|6
1721868690000|2024-07-25 00:51:30|183767.6|183637.6|183765.9|183635.9|183767.6|183637.6|183765.8|183635.8|3
1721868700000|2024-07-25 00:51:40|183769.4|183639.4|183763.4|183633.4|183769.4|183639.4|183763.4|183633.4|4
1721868710000|2024-07-25 00:51:50|183762.3|183632.3|183761|183631|183762.3|183632.3|183761|183631|2
1721868720000|2024-07-25 00:52:00|183761.6|183631.6|183761.6|183631.6|183761.6|183631.6|183761.5|183631.5|3
1721868730000|2024-07-25 00:52:10|183761|183631|183761.4|183631.4|183761.5|183631.5|183761|183631|4
1721868740000|2024-07-25 00:52:20|183761.5|183631.5|183761.5|183631.5|183761.5|183631.5|183761.5|183631.5|1
1721868750000|2024-07-25 00:52:30|183762.1|183632.1|183762.1|183632.1|183762.1|183632.1|183762.1|183632.1|1
1721868760000|2024-07-25 00:52:40|183763.1|183633.1|183763.1|183633.1|183763.1|183633.1|183763.1|183633.1|1
1721868770000|2024-07-25 00:52:50|183762.1|183632.1|183761.6|183631.6|183762.5|183632.5|183761.6|183631.6|3
1721868780000|2024-07-25 00:53:00|183762.5|183632.5|183761|183631|183762.5|183632.5|183760.9|183630.9|5
1721868790000|2024-07-25 00:53:10|183760.7|183630.7|183760.8|183630.8|183761|183631|183760.7|183630.7|4
1721868800000|2024-07-25 00:53:20|183760.4|183630.4|183760.9|183630.9|183762.5|183632.5|183760.4|183630.4|6
1721868810000|2024-07-25 00:53:30|183762.3|183632.3|183762.3|183632.3|183762.3|183632.3|183762.3|183632.3|1
1721868820000|2024-07-25 00:53:40|183763.3|183633.3|183763.3|183633.3|183763.3|183633.3|183763.3|183633.3|1
1721868830000|2024-07-25 00:53:50|183763.6|183633.6|183762.7|183632.7|183763.6|183633.6|183762.4|183632.4|6
1721868840000|2024-07-25 00:54:00|183762.6|183632.6|183762.6|183632.6|183762.6|183632.6|183762.6|183632.6|1
1721868850000|2024-07-25 00:54:10|183762.8|183632.8|183762.7|183632.7|183762.8|183632.8|183762.6|183632.6|3
1721868860000|2024-07-25 00:54:20|183763.6|183633.6|183763.3|183633.3|183763.6|183633.6|183763.3|183633.3|2
1721868870000|2024-07-25 00:54:30|183761.7|183631.7|183761.7|183631.7|183761.7|183631.7|183761.7|183631.7|1
1721868880000|2024-07-25 00:54:40|183764.1|183634.1|183764.5|183634.5|183764.8|183634.8|183764.1|183634.1|4
1721868890000|2024-07-25 00:54:50|183767.4|183637.4|183763.6|183633.6|183767.4|183637.4|183761.6|183631.6|6
1721868900000|2024-07-25 00:55:00|183762.1|183632.1|183762.5|183632.5|183763.3|183633.3|183762.1|183632.1|7
1721868910000|2024-07-25 00:55:10|183762.3|183632.3|183762.3|183632.3|183763.3|183633.3|183761.8|183631.8|5
1721868920000|2024-07-25 00:55:20|183761.2|183631.2|183761.2|183631.2|183761.2|183631.2|183761.2|183631.2|1
1721868930000|2024-07-25 00:55:30|183760.1|183630.1|183760.1|183630.1|183760.1|183630.1|183760.1|183630.1|1
1721868940000|2024-07-25 00:55:40|183761.2|183631.2|183761.8|183631.8|183761.9|183631.9|183761.2|183631.2|4
1721868950000|2024-07-25 00:55:50|183761|183631|183760.8|183630.8|183761|183631|183760.8|183630.8|2
1721868960000|2024-07-25 00:56:00|183760.7|183630.7|183761.7|183631.7|183761.7|183631.7|183760.7|183630.7|3
1721868970000|2024-07-25 00:56:10|183761.3|183631.3|183761.3|183631.3|183761.3|183631.3|183761.3|183631.3|1
1721868990000|2024-07-25 00:56:30|183761.8|183631.8|183761.8|183631.8|183762.1|183632.1|183760.8|183630.8|5
1721869000000|2024-07-25 00:56:40|183762|183632|183761.9|183631.9|183762|183632|183761.8|183631.8|3
1721869010000|2024-07-25 00:56:50|183762.9|183632.9|183762.9|183632.9|183762.9|183632.9|183762.9|183632.9|1
1721869020000|2024-07-25 00:57:00|183762.8|183632.8|183762.9|183632.9|183762.9|183632.9|183762.8|183632.8|2
1721869030000|2024-07-25 00:57:10|183762.5|183632.5|183761.4|183631.4|183762.5|183632.5|183761.4|183631.4|2
1721869040000|2024-07-25 00:57:20|183757.8|183627.8|183757.8|183627.8|183757.8|183627.8|183757.8|183627.8|1
1721869050000|2024-07-25 00:57:30|183759.7|183629.7|183759.7|183629.7|183759.7|183629.7|183759.6|183629.6|3
1721869060000|2024-07-25 00:57:40|183759.9|183629.9|183759.7|183629.7|183759.9|183629.9|183759.7|183629.7|2
1721869070000|2024-07-25 00:57:50|183760.4|183630.4|183762|183632|183762.9|183632.9|183759.8|183629.8|6
1721869080000|2024-07-25 00:58:00|183761.5|183631.5|183762.7|183632.7|183762.7|183632.7|183761.5|183631.5|2
1721869100000|2024-07-25 00:58:20|183763|183633|183761.7|183631.7|183764.1|183634.1|183761.7|183631.7|5
1721869110000|2024-07-25 00:58:30|183761.4|183631.4|183761.6|183631.6|183761.9|183631.9|183761.4|183631.4|4
1721869120000|2024-07-25 00:58:40|183763|183633|183760.4|183630.4|183763|183633|183760.4|183630.4|3
1721869130000|2024-07-25 00:58:50|183760.6|183630.6|183760.5|183630.5|183760.6|183630.6|183759.8|183629.8|5
1721869140000|2024-07-25 00:59:00|183762.3|183632.3|183763.4|183633.4|183763.4|183633.4|183762.3|183632.3|2
1721869150000|2024-07-25 00:59:10|183762.9|183632.9|183763.4|183633.4|183763.4|183633.4|183762.9|183632.9|2
1721869160000|2024-07-25 00:59:20|183760.9|183630.9|183760.8|183630.8|183761.6|183631.6|183760.8|183630.8|3
1721869170000|2024-07-25 00:59:30|183761.5|183631.5|183761.5|183631.5|183761.5|183631.5|183761.5|183631.5|1
1721869180000|2024-07-25 00:59:40|183759.7|183629.7|183766.1|183636.1|183766.1|183636.1|183759.7|183629.7|3
1721869190000|2024-07-25 00:59:50|183764.3|183634.3|183764.3|183634.3|183764.3|183634.3|183764.3|183634.3|1
1721869200000|2024-07-25 01:00:00|183766.1|183636.1|183765.3|183635.3|183766.1|183636.1|183765|183635|4
1721869210000|2024-07-25 01:00:10|183764.4|183634.4|183764.4|183634.4|183764.5|183634.5|183764.3|183634.3|5
1721869220000|2024-07-25 01:00:20|183764.1|183634.1|183765.3|183635.3|183765.3|183635.3|183764.1|183634.1|4
1721869230000|2024-07-25 01:00:30|183763.2|183633.2|183762.1|183632.1|183763.2|183633.2|183762.1|183632.1|2
1721869240000|2024-07-25 01:00:40|183763.1|183633.1|183763.1|183633.1|183763.1|183633.1|183763.1|183633.1|1
1721869250000|2024-07-25 01:00:50|183765.2|183635.2|183765.2|183635.2|183765.2|183635.2|183765.1|183635.1|5
1721869260000|2024-07-25 01:01:00|183765.3|183635.3|183752.5|183622.5|183765.3|183635.3|183751.9|183621.9|8
1721869270000|2024-07-25 01:01:10|183752.6|183622.6|183752.5|183622.5|183752.6|183622.6|183752.3|183622.3|4
1721869280000|2024-07-25 01:01:20|183752.4|183622.4|183751.5|183621.5|183752.5|183622.5|183751.5|183621.5|3
1721869290000|2024-07-25 01:01:30|183750.3|183620.3|183751.3|183621.3|183751.3|183621.3|183750.3|183620.3|2
1721869300000|2024-07-25 01:01:40|183751|183621|183752.6|183622.6|183752.6|183622.6|183751|183621|2
1721869310000|2024-07-25 01:01:50|183754.2|183624.2|183754.2|183624.2|183754.2|183624.2|183752.8|183622.8|3
1721869320000|2024-07-25 01:02:00|183753.8|183623.8|183753.8|183623.8|183753.8|183623.8|183753.8|183623.8|1
1721869330000|2024-07-25 01:02:10|183753.7|183623.7|183756|183626|183756|183626|183753.7|183623.7|5
1721869340000|2024-07-25 01:02:20|183748.7|183618.7|183748.7|183618.7|183748.7|183618.7|183748.6|183618.6|3
1721869350000|2024-07-25 01:02:30|183748.6|183618.6|183750.3|183620.3|183750.3|183620.3|183748.6|183618.6|3
1721869370000|2024-07-25 01:02:50|183752.7|183622.7|183747.4|183617.4|183752.7|183622.7|183747.4|183617.4|2
1721869380000|2024-07-25 01:03:00|183747.3|183617.3|183747.4|183617.4|183747.4|183617.4|183746.1|183616.1|4
1721869390000|2024-07-25 01:03:10|183747.5|183617.5|183746|183616|183747.5|183617.5|183746|183616|2
1721869400000|2024-07-25 01:03:20|183744.3|183614.3|183744.3|183614.3|183744.3|183614.3|183744.3|183614.3|1
1721869410000|2024-07-25 01:03:30|183748.1|183618.1|183750.1|183620.1|183750.1|183620.1|183748.1|183618.1|2
1721869430000|2024-07-25 01:03:50|183745.6|183615.6|183745.7|183615.7|183745.7|183615.7|183745.6|183615.6|2
1721869450000|2024-07-25 01:04:10|183745.6|183615.6|183745.6|183615.6|183745.6|183615.6|183745.6|183615.6|1
1721869460000|2024-07-25 01:04:20|183750.1|183620.1|183750.1|183620.1|183750.1|183620.1|183750.1|183620.1|1
1721869480000|2024-07-25 01:04:40|183745.7|183615.7|183745.7|183615.7|183745.7|183615.7|183745.7|183615.7|1
1721869500000|2024-07-25 01:05:00|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|1
1721869520000|2024-07-25 01:05:20|183744.1|183614.1|183744.1|183614.1|183744.1|183614.1|183744.1|183614.1|1
1721869540000|2024-07-25 01:05:40|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|1
1721869560000|2024-07-25 01:06:00|183741.7|183611.7|183741.6|183611.6|183741.7|183611.7|183740.2|183610.2|5
1721869570000|2024-07-25 01:06:10|183743|183613|183746.1|183616.1|183746.1|183616.1|183743|183613|2
1721869580000|2024-07-25 01:06:20|183744.1|183614.1|183744.1|183614.1|183744.1|183614.1|183744.1|183614.1|1
1721869590000|2024-07-25 01:06:30|183741.7|183611.7|183741.7|183611.7|183741.7|183611.7|183741.7|183611.7|1
1721869610000|2024-07-25 01:06:50|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|1
1721869620000|2024-07-25 01:07:00|183741.7|183611.7|183741.6|183611.6|183741.7|183611.7|183741.6|183611.6|2
1721869630000|2024-07-25 01:07:10|183744.1|183614.1|183744.1|183614.1|183744.1|183614.1|183744.1|183614.1|1
1721869650000|2024-07-25 01:07:30|183741.7|183611.7|183741.7|183611.7|183741.7|183611.7|183741.7|183611.7|1
1721869660000|2024-07-25 01:07:40|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|183741.6|183611.6|1
1721869670000|2024-07-25 01:07:50|183743.6|183613.6|183743.6|183613.6|183743.6|183613.6|183743.6|183613.6|1
1721869680000|2024-07-25 01:08:00|183743.5|183613.5|183747|183617|183747|183617|183743.5|183613.5|3
1721869690000|2024-07-25 01:08:10|183744.7|183614.7|183744.7|183614.7|183744.7|183614.7|183744.7|183614.7|1
1721869700000|2024-07-25 01:08:20|183742.5|183612.5|183741.9|183611.9|183744.5|183614.5|183741.9|183611.9|3
1721869740000|2024-07-25 01:09:00|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|1
1721869760000|2024-07-25 01:09:20|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|1
1721869780000|2024-07-25 01:09:40|183741|183611|183741.1|183611.1|183741.1|183611.1|183741|183611|2
1721869790000|2024-07-25 01:09:50|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|1
1721869810000|2024-07-25 01:10:10|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|1
1721869820000|2024-07-25 01:10:20|183741|183611|183741.1|183611.1|183741.1|183611.1|183741|183611|2
1721869850000|2024-07-25 01:10:50|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|1
1721869870000|2024-07-25 01:11:10|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|1
1721869900000|2024-07-25 01:11:40|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|1
1721869920000|2024-07-25 01:12:00|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|1
1721869960000|2024-07-25 01:12:40|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|183744.5|183614.5|1
1721869980000|2024-07-25 01:13:00|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|1
1721870000000|2024-07-25 01:13:20|183743.5|183613.5|183750.4|183620.4|183750.4|183620.4|183743.5|183613.5|2
1721870010000|2024-07-25 01:13:30|183749.8|183619.8|183749.8|183619.8|183749.8|183619.8|183749.8|183619.8|1
1721870030000|2024-07-25 01:13:50|183752|183622|183758.6|183628.6|183758.6|183628.6|183752|183622|5
1721870040000|2024-07-25 01:14:00|183758.4|183628.4|183758.6|183628.6|183758.6|183628.6|183758.4|183628.4|2
1721870050000|2024-07-25 01:14:10|183758.8|183628.8|183758.5|183628.5|183758.8|183628.8|183758.5|183628.5|2
1721870060000|2024-07-25 01:14:20|183760.6|183630.6|183757.5|183627.5|183760.6|183630.6|183757.5|183627.5|3
1721870070000|2024-07-25 01:14:30|183751.6|183621.6|183749.1|183619.1|183751.6|183621.6|183749.1|183619.1|2
1721870090000|2024-07-25 01:14:50|183751.3|183621.3|183751.3|183621.3|183751.3|183621.3|183751.2|183621.2|3
1721870100000|2024-07-25 01:15:00|183751.7|183621.7|183751.8|183621.8|183751.8|183621.8|183750.5|183620.5|3
1721870110000|2024-07-25 01:15:10|183752.2|183622.2|183752|183622|183752.2|183622.2|183751.8|183621.8|3
1721870120000|2024-07-25 01:15:20|183751.6|183621.6|183751.6|183621.6|183751.6|183621.6|183751.6|183621.6|1
1721870140000|2024-07-25 01:15:40|183752|183622|183752|183622|183752|183622|183752|183622|1
1721870150000|2024-07-25 01:15:50|183751.2|183621.2|183751.9|183621.9|183752.9|183622.9|183751.2|183621.2|6
1721870160000|2024-07-25 01:16:00|183751.8|183621.8|183758.1|183628.1|183758.2|183628.2|183751.8|183621.8|5
1721870170000|2024-07-25 01:16:10|183758.3|183628.3|183751.9|183621.9|183758.3|183628.3|183751.9|183621.9|6
1721870180000|2024-07-25 01:16:20|183753.9|183623.9|183753.9|183623.9|183753.9|183623.9|183753.9|183623.9|1
1721870200000|2024-07-25 01:16:40|183757.7|183627.7|183757.7|183627.7|183757.8|183627.8|183757.7|183627.7|3
1721870210000|2024-07-25 01:16:50|183757.2|183627.2|183757.7|183627.7|183757.7|183627.7|183757.2|183627.2|2
1721870220000|2024-07-25 01:17:00|183758.2|183628.2|183757.7|183627.7|183758.2|183628.2|183757.6|183627.6|6
1721870230000|2024-07-25 01:17:10|183757.3|183627.3|183751.9|183621.9|183757.7|183627.7|183751.9|183621.9|3
1721870240000|2024-07-25 01:17:20|183749.9|183619.9|183749.9|183619.9|183749.9|183619.9|183749.9|183619.9|1
1721870250000|2024-07-25 01:17:30|183756.4|183626.4|183756.4|183626.4|183756.4|183626.4|183756.4|183626.4|1
1721870260000|2024-07-25 01:17:40|183755.7|183625.7|183756.4|183626.4|183756.4|183626.4|183755.7|183625.7|2
1721870270000|2024-07-25 01:17:50|183756.3|183626.3|183756.3|183626.3|183756.3|183626.3|183756.3|183626.3|1
1721870290000|2024-07-25 01:18:10|183749.9|183619.9|183749.9|183619.9|183749.9|183619.9|183749.9|183619.9|1
1721870300000|2024-07-25 01:18:20|183750.8|183620.8|183750.8|183620.8|183750.8|183620.8|183750.8|183620.8|1
1721870310000|2024-07-25 01:18:30|183755.4|183625.4|183755.4|183625.4|183755.4|183625.4|183755.4|183625.4|1
1721870320000|2024-07-25 01:18:40|183755.2|183625.2|183755.4|183625.4|183755.4|183625.4|183755.2|183625.2|2
1721870330000|2024-07-25 01:18:50|183756.2|183626.2|183756.3|183626.3|183756.3|183626.3|183756.2|183626.2|2
1721870340000|2024-07-25 01:19:00|183756.4|183626.4|183749.9|183619.9|183756.4|183626.4|183749.9|183619.9|2
1721870350000|2024-07-25 01:19:10|183762.1|183632.1|183762.1|183632.1|183762.1|183632.1|183762.1|183632.1|1
1721870360000|2024-07-25 01:19:20|183763.7|183633.7|183760.6|183630.6|183765.7|183635.7|183760.5|183630.5|4
1721870370000|2024-07-25 01:19:30|183760.4|183630.4|183760.4|183630.4|183760.4|183630.4|183760.4|183630.4|1
1721870380000|2024-07-25 01:19:40|183760.9|183630.9|183760.4|183630.4|183760.9|183630.9|183760.4|183630.4|2
1721870390000|2024-07-25 01:19:50|183763|183633|183762.8|183632.8|183763.5|183633.5|183762.8|183632.8|3
1721870400000|2024-07-25 01:20:00|183767.5|183637.5|183767.5|183637.5|183767.5|183637.5|183767.5|183637.5|1
1721870410000|2024-07-25 01:20:10|183768.5|183638.5|183768.5|183638.5|183768.5|183638.5|183768.5|183638.5|1
1721870420000|2024-07-25 01:20:20|183767.8|183637.8|183760.8|183630.8|183768.5|183638.5|183760.8|183630.8|4
1721870430000|2024-07-25 01:20:30|183760.2|183630.2|183760.2|183630.2|183760.2|183630.2|183760.2|183630.2|1
1721870450000|2024-07-25 01:20:50|183763|183633|183761.6|183631.6|183763|183633|183761.6|183631.6|2
1721870460000|2024-07-25 01:21:00|183765.7|183635.7|183766.6|183636.6|183766.6|183636.6|183765.7|183635.7|2
1721870480000|2024-07-25 01:21:20|183768.6|183638.6|183764.8|183634.8|183768.6|183638.6|183764.3|183634.3|4
1721870490000|2024-07-25 01:21:30|183766.3|183636.3|183764.9|183634.9|183766.3|183636.3|183764.9|183634.9|2
1721870500000|2024-07-25 01:21:40|183768.4|183638.4|183768.4|183638.4|183768.4|183638.4|183768.4|183638.4|1
1721870510000|2024-07-25 01:21:50|183763.5|183633.5|183762.9|183632.9|183763.5|183633.5|183762.9|183632.9|2
1721870530000|2024-07-25 01:22:10|183761.5|183631.5|183761.5|183631.5|183761.5|183631.5|183761.5|183631.5|1
1721870540000|2024-07-25 01:22:20|183758.3|183628.3|183761.9|183631.9|183763.2|183633.2|183758.3|183628.3|4
1721870550000|2024-07-25 01:22:30|183763.1|183633.1|183761.8|183631.8|183763.1|183633.1|183761.8|183631.8|2
1721870560000|2024-07-25 01:22:40|183765.5|183635.5|183766.1|183636.1|183766.1|183636.1|183761.8|183631.8|4
1721870570000|2024-07-25 01:22:50|183769.2|183639.2|183766.5|183636.5|183770.3|183640.3|183766.5|183636.5|4
1721870580000|2024-07-25 01:23:00|183769.4|183639.4|183766.5|183636.5|183769.4|183639.4|183766.5|183636.5|2
1721870590000|2024-07-25 01:23:10|183769.4|183639.4|183769.7|183639.7|183783.9|183653.9|183765.6|183635.6|4
1721870610000|2024-07-25 01:23:30|183764.6|183634.6|183764.6|183634.6|183764.6|183634.6|183764.6|183634.6|1
1721870620000|2024-07-25 01:23:40|183764.7|183634.7|183765.2|183635.2|183765.2|183635.2|183764.5|183634.5|5
1721870630000|2024-07-25 01:23:50|183765.3|183635.3|183780.3|183650.3|183780.9|183650.9|183765.3|183635.3|5
1721870640000|2024-07-25 01:24:00|183780.8|183650.8|183780.8|183650.8|183780.8|183650.8|183779.2|183649.2|5
1721870650000|2024-07-25 01:24:10|183780.7|183650.7|183771.3|183641.3|183780.7|183650.7|183771.3|183641.3|2
1721870670000|2024-07-25 01:24:30|183771.6|183641.6|183771.3|183641.3|183771.6|183641.6|183771.3|183641.3|2
1721870680000|2024-07-25 01:24:40|183765|183635|183765|183635|183765|183635|183765|183635|1
1721870700000|2024-07-25 01:25:00|183764.9|183634.9|183764.9|183634.9|183764.9|183634.9|183764.9|183634.9|1
1721870710000|2024-07-25 01:25:10|183778.5|183648.5|183782.6|183652.6|183782.6|183652.6|183775.9|183645.9|7
1721870720000|2024-07-25 01:25:20|183770.7|183640.7|183770.7|183640.7|183770.7|183640.7|183770.7|183640.7|1
1721870740000|2024-07-25 01:25:40|183764.6|183634.6|183764.6|183634.6|183764.8|183634.8|183764.6|183634.6|4
1721870750000|2024-07-25 01:25:50|183764.7|183634.7|183778.4|183648.4|183778.4|183648.4|183764.7|183634.7|3
1721870760000|2024-07-25 01:26:00|183777.8|183647.8|183776|183646|183778.1|183648.1|183775.4|183645.4|4
1721870770000|2024-07-25 01:26:10|183781.1|183651.1|183782.3|183652.3|183782.3|183652.3|183781.1|183651.1|2
1721870780000|2024-07-25 01:26:20|183781.5|183651.5|183858.9|183728.9|183877.5|183747.5|183781.5|183651.5|12
1721870790000|2024-07-25 01:26:30|183859.9|183729.9|183852.1|183722.1|183859.9|183729.9|183852.1|183722.1|8
1721870800000|2024-07-25 01:26:40|183853.4|183723.4|183848.7|183718.7|183853.4|183723.4|183843.7|183713.7|16
1721870810000|2024-07-25 01:26:50|183846.8|183716.8|183847.6|183717.6|183847.6|183717.6|183846.1|183716.1|9
1721870820000|2024-07-25 01:27:00|183847.1|183717.1|183840.7|183710.7|183847.1|183717.1|183840.7|183710.7|12
1721870830000|2024-07-25 01:27:10|183840.5|183710.5|183841.5|183711.5|183841.5|183711.5|183840.5|183710.5|3
1721870840000|2024-07-25 01:27:20|183842.5|183712.5|183840.5|183710.5|183842.5|183712.5|183839.7|183709.7|8
1721870850000|2024-07-25 01:27:30|183842.2|183712.2|183840|183710|183842.2|183712.2|183840|183710|7
1721870860000|2024-07-25 01:27:40|183840.1|183710.1|183838.2|183708.2|183841.1|183711.1|183838.2|183708.2|6
1721870870000|2024-07-25 01:27:50|183839.5|183709.5|183845.4|183715.4|183845.4|183715.4|183838.5|183708.5|5
1721870880000|2024-07-25 01:28:00|183846.4|183716.4|183837.6|183707.6|183848|183718|183837|183707|8
1721870890000|2024-07-25 01:28:10|183840.7|183710.7|183836.9|183706.9|183841.1|183711.1|183836.9|183706.9|7
1721870900000|2024-07-25 01:28:20|183840.4|183710.4|183837.3|183707.3|183844.1|183714.1|183837.3|183707.3|6
1721870910000|2024-07-25 01:28:30|183838|183708|183843.2|183713.2|183845.7|183715.7|183838|183708|7
1721870920000|2024-07-25 01:28:40|183842.1|183712.1|183843.2|183713.2|183843.2|183713.2|183842.1|183712.1|2
1721870930000|2024-07-25 01:28:50|183837.9|183707.9|183837.9|183707.9|183837.9|183707.9|183837.9|183707.9|1
1721870940000|2024-07-25 01:29:00|183838.7|183708.7|183837.1|183707.1|183839.6|183709.6|183837.1|183707.1|3
1721870950000|2024-07-25 01:29:10|183838.3|183708.3|183838.2|183708.2|183839|183709|183838.2|183708.2|3
1721870960000|2024-07-25 01:29:20|183836.9|183706.9|183843.1|183713.1|183843.1|183713.1|183836.7|183706.7|7
1721870970000|2024-07-25 01:29:30|183842.5|183712.5|183842.8|183712.8|183842.8|183712.8|183841.1|183711.1|3
1721870980000|2024-07-25 01:29:40|183841.6|183711.6|183841.6|183711.6|183841.6|183711.6|183841.6|183711.6|1
1721870990000|2024-07-25 01:29:50|183836.8|183706.8|183836.7|183706.7|183838.5|183708.5|183836.7|183706.7|3
1721871000000|2024-07-25 01:30:00|183841.4|183711.4|183839.6|183709.6|183846.9|183716.9|183839.6|183709.6|13
1721871010000|2024-07-25 01:30:10|183838.4|183708.4|183792|183662|183838.4|183708.4|183776.5|183646.5|14
1721871020000|2024-07-25 01:30:20|183789.5|183659.5|183789.4|183659.4|183789.5|183659.5|183789.4|183659.4|2
1721871030000|2024-07-25 01:30:30|183786.1|183656.1|183787.2|183657.2|183787.4|183657.4|183786.1|183656.1|3
1721871040000|2024-07-25 01:30:40|183787.5|183657.5|183791|183661|183791|183661|183787.5|183657.5|2
1721871050000|2024-07-25 01:30:50|183792.5|183662.5|183791.1|183661.1|183792.5|183662.5|183791.1|183661.1|2
1721871060000|2024-07-25 01:31:00|183790.1|183660.1|183788.4|183658.4|183790.1|183660.1|183788.4|183658.4|2
1721871070000|2024-07-25 01:31:10|183788.3|183658.3|183790|183660|183790|183660|183787.9|183657.9|3
1721871080000|2024-07-25 01:31:20|183787.7|183657.7|183787.7|183657.7|183787.7|183657.7|183787.7|183657.7|1
1721871090000|2024-07-25 01:31:30|183787.5|183657.5|183787.5|183657.5|183787.5|183657.5|183787.5|183657.5|1
1721871100000|2024-07-25 01:31:40|183787.6|183657.6|183778.9|183648.9|183787.6|183657.6|183776.6|183646.6|13
1721871110000|2024-07-25 01:31:50|183779|183649|183784.6|183654.6|183784.6|183654.6|183779|183649|4
1721871140000|2024-07-25 01:32:20|183787|183657|183787|183657|183787|183657|183787|183657|1
1721871150000|2024-07-25 01:32:30|183789|183659|183789.3|183659.3|183789.3|183659.3|183789|183659|2
1721871160000|2024-07-25 01:32:40|183789.4|183659.4|183790.8|183660.8|183790.8|183660.8|183789.4|183659.4|2
1721871170000|2024-07-25 01:32:50|183791.2|183661.2|183790.8|183660.8|183791.2|183661.2|183786.8|183656.8|4
1721871180000|2024-07-25 01:33:00|183790.7|183660.7|183791.2|183661.2|183791.2|183661.2|183790.7|183660.7|2
1721871200000|2024-07-25 01:33:20|183792.8|183662.8|183790.1|183660.1|183792.8|183662.8|183790.1|183660.1|2
1721871210000|2024-07-25 01:33:30|183788.9|183658.9|183788.1|183658.1|183788.9|183658.9|183787.8|183657.8|3
1721871220000|2024-07-25 01:33:40|183789.5|183659.5|183789.5|183659.5|183789.5|183659.5|183789.5|183659.5|1
1721871230000|2024-07-25 01:33:50|183790.7|183660.7|183789.5|183659.5|183790.7|183660.7|183789.5|183659.5|2
1721871240000|2024-07-25 01:34:00|183788.3|183658.3|183789.5|183659.5|183789.5|183659.5|183788.3|183658.3|2
1721871250000|2024-07-25 01:34:10|183789.2|183659.2|183789.2|183659.2|183789.2|183659.2|183789.2|183659.2|1
1721871260000|2024-07-25 01:34:20|183790.5|183660.5|183790.5|183660.5|183790.5|183660.5|183790.5|183660.5|1
1721871270000|2024-07-25 01:34:30|183789.1|183659.1|183789|183659|183790|183660|183788.7|183658.7|4
1721871280000|2024-07-25 01:34:40|183789.5|183659.5|183789.5|183659.5|183789.5|183659.5|183789.5|183659.5|1
1721871290000|2024-07-25 01:34:50|183792.2|183662.2|183792.2|183662.2|183792.2|183662.2|183792.2|183662.2|1
1721871300000|2024-07-25 01:35:00|183790.2|183660.2|183790.2|183660.2|183790.2|183660.2|183790.2|183660.2|1
1721871310000|2024-07-25 01:35:10|183789.1|183659.1|183787.1|183657.1|183789.1|183659.1|183785.3|183655.3|5
1721871320000|2024-07-25 01:35:20|183786.1|183656.1|183785.9|183655.9|183787.2|183657.2|183785.9|183655.9|5
1721871330000|2024-07-25 01:35:30|183786.8|183656.8|183786.1|183656.1|183786.8|183656.8|183786.1|183656.1|2
1721871340000|2024-07-25 01:35:40|183785.2|183655.2|183785.2|183655.2|183785.2|183655.2|183785.2|183655.2|1
1721871360000|2024-07-25 01:36:00|183786.8|183656.8|183786.8|183656.8|183786.8|183656.8|183786.8|183656.8|1
1721871370000|2024-07-25 01:36:10|183781.7|183651.7|183781.7|183651.7|183781.7|183651.7|183781.7|183651.7|1
1721871380000|2024-07-25 01:36:20|183782.6|183652.6|183781.6|183651.6|183782.6|183652.6|183781.6|183651.6|2
1721871390000|2024-07-25 01:36:30|183781.7|183651.7|183781.7|183651.7|183781.7|183651.7|183781.7|183651.7|1
1721871400000|2024-07-25 01:36:40|183786.9|183656.9|183786.9|183656.9|183786.9|183656.9|183786.9|183656.9|1
1721871410000|2024-07-25 01:36:50|183785.5|183655.5|183782.2|183652.2|183785.5|183655.5|183781.4|183651.4|4
1721871420000|2024-07-25 01:37:00|183783|183653|183782.8|183652.8|183783|183653|183782.1|183652.1|5
1721871430000|2024-07-25 01:37:10|183783.5|183653.5|183782.8|183652.8|183783.5|183653.5|183782.8|183652.8|2
1721871440000|2024-07-25 01:37:20|183787.7|183657.7|183787.7|183657.7|183787.7|183657.7|183787.7|183657.7|1
1721871450000|2024-07-25 01:37:30|183788.5|183658.5|183787.5|183657.5|183788.5|183658.5|183787.5|183657.5|2
1721871460000|2024-07-25 01:37:40|183788.4|183658.4|183787|183657|183788.4|183658.4|183787|183657|2
1721871470000|2024-07-25 01:37:50|183788.2|183658.2|183791.2|183661.2|183791.2|183661.2|183783.3|183653.3|6
1721871500000|2024-07-25 01:38:20|183791.1|183661.1|183793.2|183663.2|183793.2|183663.2|183791.1|183661.1|2
1721871520000|2024-07-25 01:38:40|183793.1|183663.1|183790|183660|183793.1|183663.1|183790|183660|2
1721871530000|2024-07-25 01:38:50|183792.9|183662.9|183910.6|183780.6|183910.6|183780.6|183792.9|183662.9|5
1721871540000|2024-07-25 01:39:00|183911.2|183781.2|183924.8|183794.8|183925.3|183795.3|183911.2|183781.2|19
1721871550000|2024-07-25 01:39:10|183916.5|183786.5|183916.9|183786.9|183916.9|183786.9|183916.5|183786.5|2
1721871560000|2024-07-25 01:39:20|183916.7|183786.7|183916.1|183786.1|183916.7|183786.7|183916.1|183786.1|2
1721871570000|2024-07-25 01:39:30|183916|183786|183912.8|183782.8|183916.1|183786.1|183912.2|183782.2|8
1721871580000|2024-07-25 01:39:40|183912.6|183782.6|183912.7|183782.7|183912.7|183782.7|183912.6|183782.6|2
1721871590000|2024-07-25 01:39:50|183912.8|183782.8|183912|183782|183912.8|183782.8|183908.1|183778.1|4
1721871600000|2024-07-25 01:40:00|183910.2|183780.2|183912|183782|183913.7|183783.7|183910.2|183780.2|4
1721871610000|2024-07-25 01:40:10|183911.9|183781.9|183922.8|183792.8|183923.5|183793.5|183911.9|183781.9|7
1721871620000|2024-07-25 01:40:20|183923.3|183793.3|183923.2|183793.2|183925.5|183795.5|183921.3|183791.3|9
1721871630000|2024-07-25 01:40:30|183922.7|183792.7|183923.8|183793.8|183923.8|183793.8|183922.7|183792.7|4
1721871640000|2024-07-25 01:40:40|183923.7|183793.7|183923.7|183793.7|183923.8|183793.8|183923.7|183793.7|3
1721871650000|2024-07-25 01:40:50|183927.8|183797.8|184003.6|183873.6|184005.7|183875.7|183916.7|183786.7|11
1721871660000|2024-07-25 01:41:00|184000.4|183870.4|183999.2|183869.2|184003.6|183873.6|183995|183865|15
1721871670000|2024-07-25 01:41:10|183998.4|183868.4|183997.6|183867.6|183998.4|183868.4|183997.1|183867.1|7
1721871680000|2024-07-25 01:41:20|183999.1|183869.1|183996.5|183866.5|183999.1|183869.1|183996.2|183866.2|3
1721871700000|2024-07-25 01:41:40|183996.2|183866.2|183997.8|183867.8|183997.8|183867.8|183996.2|183866.2|2
1721871710000|2024-07-25 01:41:50|183998.4|183868.4|183997.9|183867.9|183998.4|183868.4|183997.7|183867.7|4
1721871720000|2024-07-25 01:42:00|183996.9|183866.9|183998.6|183868.6|184002.3|183872.3|183996.9|183866.9|5
1721871730000|2024-07-25 01:42:10|183998.4|183868.4|183998.8|183868.8|183998.8|183868.8|183998.4|183868.4|2
1721871740000|2024-07-25 01:42:20|184084.4|183954.4|184104.4|183974.4|184106.9|183976.9|184081.1|183951.1|17
1721871750000|2024-07-25 01:42:30|184103|183973|184057|183927|184107.3|183977.3|184057|183927|9
1721871760000|2024-07-25 01:42:40|184055.9|183925.9|184062.1|183932.1|184062.1|183932.1|184055.8|183925.8|5
1721871770000|2024-07-25 01:42:50|184058.1|183928.1|184021.9|183891.9|184078.7|183928.1|184021.9|183865.3|15
1721871780000|2024-07-25 01:43:00|184021.4|183891.4|184020.2|183890.2|184021.6|183891.6|184015.8|183885.8|16
1721871790000|2024-07-25 01:43:10|184019.6|183889.6|184020.6|183890.6|184022|183892|184018.4|183888.4|12
1721871800000|2024-07-25 01:43:20|184020.1|183890.1|184044|183831.5|184047.2|183890.1|184010.4|183831.5|19
1721871810000|2024-07-25 01:43:30|184003.5|183873.5|184003.6|183873.6|184004.3|183874.3|184003.5|183873.5|3
1721871820000|2024-07-25 01:43:40|184002.2|183872.2|184046.2|183837.2|184046.3|183873.3|184002.2|183836.7|6
1721871830000|2024-07-25 01:43:50|184046.7|183837.1|184029.1|183828.9|184047.7|183837.1|184029.1|183828.9|7
1721871840000|2024-07-25 01:44:00|183998.2|183868.2|183997.9|183867.9|183998.2|183868.2|183997.9|183867.9|2
1721871850000|2024-07-25 01:44:10|184029.1|183828.3|184002.6|183872.6|184029.1|183872.6|184002.6|183827.4|3
1721871860000|2024-07-25 01:44:20|183998.8|183868.8|183998.8|183868.8|183998.8|183868.8|183998.8|183868.8|1
1721871890000|2024-07-25 01:44:50|183987.4|183857.4|183989.6|183755.5|183995.8|183857.4|183942.7|183755.5|14
1721871900000|2024-07-25 01:45:00|183989.4|183753.1|183987.1|183743.9|183989.7|183753.1|183975.5|183737.1|17
1721871910000|2024-07-25 01:45:10|183979.9|183738.9|183979|183742|183987.2|183744.1|183972.4|183737|18
1721871920000|2024-07-25 01:45:20|183972.8|183751.8|183955.9|183751.8|183973.9|183792.7|183922.7|183751.8|5
1721871940000|2024-07-25 01:45:40|183956.1|183753.7|183972|183744.1|183972|183792.8|183922.8|183744.1|4
1721871950000|2024-07-25 01:45:50|183973.1|183753.7|183973.1|183753.7|183973.1|183753.7|183973.1|183753.7|1
1721871960000|2024-07-25 01:46:00|183972|183744.1|183969.8|183744.9|183973.1|183754.3|183969.8|183744.1|4
1721871970000|2024-07-25 01:46:10|183972.2|183744.1|183953.8|183744.3|183972.2|183744.3|183953.8|183744.1|3
1721871980000|2024-07-25 01:46:20|183932|183802|183924.7|183794.7|183932|183802|183924.7|183794.7|3
1721872010000|2024-07-25 01:46:50|183955.3|183753.9|183955.3|183753.9|183955.3|183753.9|183955.3|183753.9|1
1721872020000|2024-07-25 01:47:00|183962.1|183748.5|183950.6|183745.1|183962.1|183748.5|183950.6|183745.1|2
1721872030000|2024-07-25 01:47:10|183928.7|183798.7|183928.7|183798.7|183928.7|183798.7|183928.7|183798.7|1
1721872040000|2024-07-25 01:47:20|183925.3|183795.3|183923|183793|183925.3|183795.3|183923|183793|2
1721872060000|2024-07-25 01:47:40|183974|183766.3|183980.7|183771.1|183980.7|183771.1|183974|183766.3|6
1721872070000|2024-07-25 01:47:50|183980.3|183770|183928.2|183798.2|183980.3|183803|183928.2|183764.6|9
1721872080000|2024-07-25 01:48:00|183926.4|183796.4|183957.9|183752|183979.5|183805.1|183922.9|183752|17
1721872090000|2024-07-25 01:48:10|183931.5|183801.5|183931.5|183801.5|183932.5|183802.5|183931.5|183801.5|3
1721872100000|2024-07-25 01:48:20|183928.8|183798.8|183931.9|183801.9|183945.5|183815.5|183928.8|183798.8|15
1721872120000|2024-07-25 01:48:40|183931.5|183801.5|183931.5|183801.5|183931.5|183801.5|183931.5|183801.5|1
1721872130000|2024-07-25 01:48:50|183954.5|183752.7|183954.5|183752.7|183954.5|183752.7|183954.5|183752.7|1
1721872140000|2024-07-25 01:49:00|183920.5|183790.5|183957.4|183748.2|183957.7|183794.5|183918.7|183748.2|9
1721872150000|2024-07-25 01:49:10|183955.9|183750.8|183929.9|183799.9|183955.9|183799.9|183929.9|183748.6|3
1721872160000|2024-07-25 01:49:20|183929.8|183799.8|183929.7|183799.7|183933.4|183803.4|183929.7|183799.7|9
1721872180000|2024-07-25 01:49:40|183930|183800|183931.8|183801.8|183931.8|183801.8|183926.4|183796.4|7
1721872190000|2024-07-25 01:49:50|183929.1|183799.1|183925.8|183795.8|183958.9|183799.5|183923.7|183754.4|21
1721872200000|2024-07-25 01:50:00|183922.8|183792.8|183922.9|183792.9|183927.5|183797.5|183922.5|183792.5|6
1721872210000|2024-07-25 01:50:10|183929.6|183799.6|183927.3|183797.3|183929.6|183799.6|183927.3|183797.3|3
1721872220000|2024-07-25 01:50:20|183928|183798|183927.6|183797.6|183928|183798|183927.6|183797.6|2
1721872230000|2024-07-25 01:50:30|183927|183797|183926.9|183796.9|183931.7|183801.7|183926.6|183796.6|9
1721872240000|2024-07-25 01:50:40|183927.3|183797.3|183971.3|183757.8|183971.3|183800.2|183912.6|183756.3|22
1721872250000|2024-07-25 01:50:50|183971.5|183759.6|183923.7|183793.7|183973|183793.7|183923.7|183757.7|6
1721872260000|2024-07-25 01:51:00|183922.6|183792.6|183929.3|183799.3|183955|183799.3|183916.2|183753.3|9
1721872280000|2024-07-25 01:51:20|183928.6|183798.6|183931.6|183801.6|183937.4|183807.4|183928.6|183798.6|6
1721872290000|2024-07-25 01:51:30|183931.3|183801.3|183931.3|183801.3|183931.3|183801.3|183931.3|183801.3|1
1721872300000|2024-07-25 01:51:40|183923.9|183793.9|183918.5|183788.5|183974.1|183794.1|183918.5|183760.5|11
1721872310000|2024-07-25 01:51:50|183919.7|183789.7|183924.5|183794.5|183975.3|183794.5|183918.5|183762.7|7
1721872320000|2024-07-25 01:52:00|183933.9|183803.9|183936.5|183806.5|183942.5|183812.5|183933.9|183803.9|4
1721872330000|2024-07-25 01:52:10|183937.2|183807.2|183944.2|183814.2|183944.2|183814.2|183937.2|183807.2|3
1721872340000|2024-07-25 01:52:20|183938.4|183808.4|183938.9|183808.9|183938.9|183808.9|183938.4|183808.4|2
1721872350000|2024-07-25 01:52:30|183945.1|183815.1|183981.1|183775.9|183981.5|183815.1|183933|183775.8|6
1721872360000|2024-07-25 01:52:40|183933|183803|183947.2|183817.2|183980.5|183818.3|183933|183775.9|10
1721872370000|2024-07-25 01:52:50|183947.9|183817.9|183949.6|183819.6|183949.6|183819.6|183947.9|183817.9|2
1721872380000|2024-07-25 01:53:00|183950.2|183820.2|183944|183814|183950.2|183820.2|183944|183814|2
1721872400000|2024-07-25 01:53:20|183950.2|183820.2|183950.8|183820.8|183950.8|183820.8|183950.2|183820.2|2
1721872410000|2024-07-25 01:53:30|183939.6|183809.6|183929.7|183799.7|183950.5|183820.5|183929.7|183799.7|3
1721872420000|2024-07-25 01:53:40|183939.5|183809.5|183939.5|183809.5|183939.5|183809.5|183929.7|183799.7|3
1721872430000|2024-07-25 01:53:50|183950.3|183820.3|183945.8|183815.8|183950.3|183820.3|183939.5|183809.5|3
1721872440000|2024-07-25 01:54:00|183946.8|183816.8|183944.6|183814.6|183946.8|183816.8|183944.6|183814.6|2
1721872450000|2024-07-25 01:54:10|183945.1|183815.1|183944.9|183814.9|183951.4|183821.4|183944.9|183814.9|3
1721872460000|2024-07-25 01:54:20|183945|183815|183938.1|183808.1|183951.6|183821.6|183938.1|183808.1|6
1721872470000|2024-07-25 01:54:30|183938.8|183808.8|183929|183799|183950.7|183820.7|183929|183799|14
1721872480000|2024-07-25 01:54:40|183928.9|183798.9|183938|183808|183938|183808|183920.2|183790.2|12
1721872490000|2024-07-25 01:54:50|183937.8|183807.8|183936.7|183806.7|183947.7|183817.7|183935.3|183805.3|21
1721872500000|2024-07-25 01:55:00|183936.9|183806.9|183941.5|183811.5|183942.3|183812.3|183932.4|183802.4|9
1721872510000|2024-07-25 01:55:10|183941.8|183811.8|183930.2|183800.2|183941.8|183811.8|183930.2|183800.2|12
1721872520000|2024-07-25 01:55:20|183932.8|183802.8|184004.1|183874.1|184009.6|183879.6|183930|183800|25
1721872530000|2024-07-25 01:55:30|184008.8|183878.8|184010|183880|184014.3|183884.3|184002|183872|22
1721872540000|2024-07-25 01:55:40|184011.4|183881.4|184006.9|183876.9|184014.1|183884.1|184002.8|183872.8|23
1721872550000|2024-07-25 01:55:50|184009.6|183879.6|183997.6|183867.6|184009.6|183879.6|183994.4|183864.4|19
1721872560000|2024-07-25 01:56:00|183998.2|183868.2|183997.7|183867.7|183999.8|183869.8|183996.5|183866.5|15
1721872570000|2024-07-25 01:56:10|183997.1|183867.1|183996.2|183866.2|183999.4|183869.4|183992.8|183862.8|17
1721872580000|2024-07-25 01:56:20|184004|183874|184003.7|183873.7|184005.4|183875.4|184003.3|183873.3|16
1721872590000|2024-07-25 01:56:30|184004.4|183874.4|184008.4|183878.4|184008.5|183878.5|184003.7|183873.7|12
1721872600000|2024-07-25 01:56:40|184008|183878|184008.7|183878.7|184008.7|183878.7|184008|183878|2
1721872610000|2024-07-25 01:56:50|183996.5|183866.5|183996.5|183866.5|183996.5|183866.5|183996.5|183866.5|1
1721872620000|2024-07-25 01:57:00|184001.7|183871.7|183996.5|183866.5|184001.7|183871.7|183996.5|183866.5|2
1721872630000|2024-07-25 01:57:10|184009.3|183879.3|184009.3|183879.3|184009.3|183879.3|184009.3|183879.3|1
1721872650000|2024-07-25 01:57:30|184007|183877|184007|183877|184007|183877|184007|183877|1
1721872660000|2024-07-25 01:57:40|184002|183872|183987.1|183857.1|184002|183872|183987.1|183857.1|2
1721872680000|2024-07-25 01:58:00|183987.2|183857.2|183998.1|183868.1|183998.1|183868.1|183987.2|183857.2|3
1721872690000|2024-07-25 01:58:10|184009.3|183879.3|184005.6|183875.6|184009.3|183879.3|184005.6|183875.6|2
1721872700000|2024-07-25 01:58:20|184010|183880|184010|183880|184010|183880|184010|183880|1
1721872710000|2024-07-25 01:58:30|184005.6|183875.6|184005.6|183875.6|184005.6|183875.6|184005.6|183875.6|1
1721872720000|2024-07-25 01:58:40|183988.1|183858.1|183988.1|183858.1|183988.1|183858.1|183988.1|183858.1|1
1721872730000|2024-07-25 01:58:50|183986.3|183856.3|184030.5|183830.1|184030.5|183867.8|183986.3|183830.1|7
1721872740000|2024-07-25 01:59:00|183997.8|183867.8|184009.9|183879.9|184009.9|183879.9|183997.8|183867.8|7
1721872750000|2024-07-25 01:59:10|184008.9|183878.9|184008.7|183878.7|184010|183880|184007|183877|8
1721872770000|2024-07-25 01:59:30|184003|183873|183997.8|183867.8|184003|183873|183997.8|183867.8|2
1721872780000|2024-07-25 01:59:40|183988|183858|183998.3|183868.3|183998.3|183868.3|183986.2|183856.2|4
1721872790000|2024-07-25 01:59:50|183998.2|183868.2|184006|183876|184006|183876|183998.2|183868.2|2
1721872800000|2024-07-25 02:00:00|184010.4|183880.4|184008.7|183878.7|184011.7|183881.7|184006.7|183876.7|19
1721872810000|2024-07-25 02:00:10|184007.7|183877.7|184000|183870|184010.2|183880.2|183999.6|183869.6|21
1721872820000|2024-07-25 02:00:20|183999.2|183869.2|183999.2|183869.2|183999.2|183869.2|183999.2|183869.2|1
1721872830000|2024-07-25 02:00:30|183999.9|183869.9|184001.7|183871.7|184004.4|183874.4|183999.7|183869.7|5
1721872840000|2024-07-25 02:00:40|184028.5|183819.5|184028.5|183819.5|184028.5|183819.5|184028.5|183819.5|1
1721872850000|2024-07-25 02:00:50||183821.5||183821.5||183821.5||183821.5|1
1721872860000|2024-07-25 02:01:00|183995.3|183865.3|183995.3|183865.3|183995.3|183865.3|183995.3|183865.3|1
1721872870000|2024-07-25 02:01:10|184001.8|183871.8|184004.6|183874.6|184008.7|183878.7|184001.8|183871.8|19
1721872880000|2024-07-25 02:01:20|184006.7|183876.7|184099.9|183969.9|184103.8|183973.8|184004.8|183874.8|21
1721872890000|2024-07-25 02:01:30|184101.4|183971.4|184093.5|183963.5|184101.4|183971.4|184093.5|183963.5|6
1721872900000|2024-07-25 02:01:40|184094.2|183964.2|184094.1|183964.1|184094.3|183964.3|184093.9|183963.9|4
1721872910000|2024-07-25 02:01:50|184094.3|183964.3|184094.3|183964.3|184094.3|183964.3|184094.3|183964.3|1
1721872920000|2024-07-25 02:02:00|184088|183958|184088|183958|184088|183958|184088|183958|1
1721872930000|2024-07-25 02:02:10|184070.6|183940.6|184078.5|183948.5|184078.5|183948.5|184070.6|183940.6|2
1721872940000|2024-07-25 02:02:20|184088|183958|184095.3|183965.3|184095.3|183965.3|184082.7|183952.7|3
1721872950000|2024-07-25 02:02:30|184095.6|183965.6|184095.6|183965.6|184095.6|183965.6|184095.6|183965.6|1
1721872960000|2024-07-25 02:02:40|184095.3|183965.3|184095.3|183965.3|184095.3|183965.3|184095.3|183965.3|1
1721872970000|2024-07-25 02:02:50|184091.4|183961.4|184091.4|183961.4|184091.4|183961.4|184091.4|183961.4|1
1721872980000|2024-07-25 02:03:00|184070.6|183940.6|184122|183992|184122|183992|184070.6|183940.6|4
1721872990000|2024-07-25 02:03:10|184122.1|183992.1|184122.1|183992.1|184122.1|183992.1|184122.1|183992.1|1
1721873000000|2024-07-25 02:03:20|184122.2|183992.2|184122.2|183992.2|184122.2|183992.2|184122.2|183992.2|1
1721873010000|2024-07-25 02:03:30|184023.6|183893.6|184026|183896|184031.3|183901.3|184020.5|183890.5|4
1721873020000|2024-07-25 02:03:40|184016.3|183886.3|183990.9|183860.9|184016.3|183886.3|183983.8|183853.8|17
1721873030000|2024-07-25 02:03:50|183998|183868|183998.8|183868.8|183998.8|183868.8|183990.9|183860.9|7
1721873040000|2024-07-25 02:04:00|183991.5|183861.5|183999.9|183869.9|184001.4|183871.4|183991.5|183861.5|28
1721873050000|2024-07-25 02:04:10|183995.1|183865.1|184030.3|183900.3|184030.3|183900.3|183984|183820.8|28
1721873060000|2024-07-25 02:04:20|184030.4|183900.4|184031.5|183901.5|184031.5|183901.5|184030.4|183900.4|3
1721873070000|2024-07-25 02:04:30|184030.8|183900.8|184031.2|183901.2|184031.2|183901.2|184030.8|183900.8|2
1721873080000|2024-07-25 02:04:40|184031.4|183901.4|184031.4|183901.4|184031.4|183901.4|184031.4|183901.4|1
1721873090000|2024-07-25 02:04:50|184028.9|183898.9|184029|183899|184029|183899|184028.9|183898.9|2
1721873100000|2024-07-25 02:05:00|184029.8|183899.8|184081.4|183951.4|184081.4|183951.4|184029.8|183899.8|12
1721873110000|2024-07-25 02:05:10|184082.8|183952.8|184082.8|183952.8|184083.3|183953.3|184076.3|183946.3|8
1721873120000|2024-07-25 02:05:20|184082.5|183952.5|184075.7|183945.7|184082.9|183952.9|184070.2|183940.2|14
1721873130000|2024-07-25 02:05:30|184076.1|183946.1|184084.6|183954.6|184084.6|183954.6|184076.1|183946.1|6
1721873140000|2024-07-25 02:05:40|184084.5|183954.5|184079.8|183949.8|184084.8|183954.8|184079.7|183949.7|6
1721873150000|2024-07-25 02:05:50|184079.3|183949.3|184074.8|183944.8|184079.3|183949.3|184074.8|183944.8|8
1721873170000|2024-07-25 02:06:10|184068.4|183938.4|184059|183929|184068.4|183938.4|184057.5|183927.5|11
1721873180000|2024-07-25 02:06:20|184058.3|183928.3|184062.6|183932.6|184065.8|183935.8|184057.9|183927.9|30
1721873190000|2024-07-25 02:06:30|184061.5|183931.5|184077.1|183947.1|184077.1|183947.1|184059.9|183929.9|14
1721873200000|2024-07-25 02:06:40|184076.8|183946.8|184083.1|183953.1|184083.4|183953.4|184063.1|183933.1|22
1721873210000|2024-07-25 02:06:50|184083.3|183953.3|184074.2|183944.2|184083.3|183953.3|184074.2|183944.2|10
1721873220000|2024-07-25 02:07:00|184073.1|183943.1|184079.7|183949.7|184079.7|183949.7|184073.1|183943.1|4
1721873230000|2024-07-25 02:07:10|184079.5|183949.5|184073.7|183943.7|184079.5|183949.5|184073.3|183943.3|5
1721873240000|2024-07-25 02:07:20|184073.8|183943.8|184073.9|183943.9|184073.9|183943.9|184073.8|183943.8|2
1721873250000|2024-07-25 02:07:30|184067.2|183937.2|184069.9|183939.9|184070|183940|184060.3|183930.3|4
1721873260000|2024-07-25 02:07:40|184069.8|183939.8|184069.8|183939.8|184069.8|183939.8|184069.8|183939.8|1
1721873270000|2024-07-25 02:07:50|184069.2|183939.2|184076.1|183946.1|184081.2|183951.2|184066.6|183936.6|8
1721873280000|2024-07-25 02:08:00|184075.9|183945.9|184077.8|183947.8|184077.9|183947.9|184072.1|183942.1|5
1721873290000|2024-07-25 02:08:10|184072.3|183942.3|184078.1|183948.1|184078.8|183948.8|184072.3|183942.3|9
1721873300000|2024-07-25 02:08:20|184077.8|183947.8|184057.5|183927.5|184077.8|183947.8|184057.5|183927.5|4
1721873310000|2024-07-25 02:08:30|184068.2|183938.2|184067.2|183937.2|184068.2|183938.2|184067.2|183937.2|2
1721873320000|2024-07-25 02:08:40|184079.3|183949.3|184079.3|183949.3|184079.3|183949.3|184079.3|183949.3|1
1721873330000|2024-07-25 02:08:50|184079.8|183949.8|184079.8|183949.8|184079.8|183949.8|184079.8|183949.8|1
1721873340000|2024-07-25 02:09:00|184079.5|183949.5|184076.2|183946.2|184079.5|183949.5|184076.2|183946.2|3
1721873350000|2024-07-25 02:09:10|184076.3|183946.3|184076.4|183946.4|184076.7|183946.7|184076.3|183946.3|3
1721873360000|2024-07-25 02:09:20|184057.4|183927.4|184057.4|183927.4|184057.4|183927.4|184057.4|183927.4|1
1721873370000|2024-07-25 02:09:30|184068.1|183938.1|184078.2|183948.2|184089.5|183959.5|184068.1|183938.1|7
1721873380000|2024-07-25 02:09:40|184078.5|183948.5|184078.5|183948.5|184078.5|183948.5|184078.5|183948.5|1
1721873400000|2024-07-25 02:10:00|184078.4|183948.4|184074.8|183944.8|184078.4|183948.4|184074.8|183944.8|2
1721873410000|2024-07-25 02:10:10|184058.5|183928.5|184059.5|183929.5|184059.5|183929.5|184058.5|183928.5|2
1721873420000|2024-07-25 02:10:20|184060|183930|184059.4|183929.4|184060|183930|184059.4|183929.4|2
1721873430000|2024-07-25 02:10:30|184077.5|183947.5|184078.1|183948.1|184078.1|183948.1|184077|183947|3
1721873440000|2024-07-25 02:10:40|184077.9|183947.9|184077.9|183947.9|184077.9|183947.9|184077.9|183947.9|1
1721873450000|2024-07-25 02:10:50|184077.8|183947.8|184077.7|183947.7|184077.8|183947.8|184077.7|183947.7|2
1721873460000|2024-07-25 02:11:00|184057.8|183927.8|184058.9|183928.9|184060.1|183930.1|184057.8|183927.8|5
1721873480000|2024-07-25 02:11:20|184077.9|183947.9|184077.5|183947.5|184077.9|183947.9|184077.5|183947.5|2
1721873490000|2024-07-25 02:11:30|184077.9|183947.9|184078.3|183948.3|184078.5|183948.5|184077.9|183947.9|5
1721873500000|2024-07-25 02:11:40|184078.5|183948.5|184078.3|183948.3|184078.6|183948.6|184078.3|183948.3|3
1721873510000|2024-07-25 02:11:50|184065.6|183935.6|184065.6|183935.6|184065.6|183935.6|184065.6|183935.6|1
1721873520000|2024-07-25 02:12:00|184065.5|183935.5|184058.2|183928.2|184065.5|183935.5|184058.2|183928.2|2
1721873540000|2024-07-25 02:12:20|184077.4|183947.4|184088.9|183958.9|184088.9|183958.9|184077.4|183947.4|10
1721873550000|2024-07-25 02:12:30|184082.2|183952.2|184087.3|183957.3|184087.7|183957.7|184081.3|183951.3|14
1721873560000|2024-07-25 02:12:40|184081.6|183951.6|184080.6|183950.6|184087.3|183957.3|184079.8|183949.8|6
1721873570000|2024-07-25 02:12:50|184069.7|183939.7|184070|183940|184070.2|183940.2|184069.7|183939.7|4
1721873580000|2024-07-25 02:13:00|184070.5|183940.5|184082.2|183952.2|184085.5|183955.5|184070.5|183940.5|6
1721873590000|2024-07-25 02:13:10|184081.9|183951.9|184081.9|183951.9|184081.9|183951.9|184081.9|183951.9|1
1721873610000|2024-07-25 02:13:30|184067.9|183937.9|184067.9|183937.9|184067.9|183937.9|184067.9|183937.9|1
1721873620000|2024-07-25 02:13:40|184068.8|183938.8|184028.2|183898.2|184068.8|183938.8|184025.3|183895.3|5
1721873630000|2024-07-25 02:13:50|184024.2|183894.2|184023.5|183893.5|184024.2|183894.2|184023.5|183893.5|3
1721873640000|2024-07-25 02:14:00|184023.1|183893.1|184023|183893|184023.1|183893.1|184023|183893|2
1721873650000|2024-07-25 02:14:10|184023.1|183893.1|184000.2|183870.2|184023.1|183893.1|183999.1|183869.1|14
1721873660000|2024-07-25 02:14:20|183999.1|183869.1|184000.1|183870.1|184003.1|183873.1|183998.8|183868.8|10
1721873670000|2024-07-25 02:14:30|183999.8|183869.8|184001.1|183871.1|184001.1|183871.1|183999.8|183869.8|2
1721873680000|2024-07-25 02:14:40|183990.3|183860.3|183990.3|183860.3|183995.4|183865.4|183990.3|183860.3|3
1721873690000|2024-07-25 02:14:50|183989.4|183859.4|183988|183858|183990.2|183860.2|183988|183858|5
1721873700000|2024-07-25 02:15:00|183987.3|183857.3|184001.2|183871.2|184001.2|183871.2|183987.3|183857.3|6
1721873710000|2024-07-25 02:15:10|184001|183871|184000.7|183870.7|184001.3|183871.3|184000.7|183870.7|6
1721873720000|2024-07-25 02:15:20|184002.7|183872.7|184000.6|183870.6|184002.9|183872.9|183999.5|183869.5|4
1721873730000|2024-07-25 02:15:30|183999.7|183869.7|183989.5|183859.5|184001.8|183871.8|183986.6|183856.6|8
1721873740000|2024-07-25 02:15:40|183987.2|183857.2|183990.8|183860.8|183990.8|183860.8|183986.3|183856.3|5
1721873750000|2024-07-25 02:15:50|183991.2|183861.2|183992.4|183862.4|183993.2|183863.2|183991.2|183861.2|3
1721873760000|2024-07-25 02:16:00|183991.4|183861.4|184005|183875|184005.1|183875.1|183991.4|183861.4|9
1721873770000|2024-07-25 02:16:10|184005.5|183875.5|184005.5|183875.5|184005.6|183875.6|184005.4|183875.4|4
1721873780000|2024-07-25 02:16:20|184005.4|183875.4|184005.3|183875.3|184005.5|183875.5|184005.3|183875.3|3
1721873790000|2024-07-25 02:16:30|184005.2|183875.2|183997.1|183867.1|184005.3|183875.3|183991.6|183861.6|6
1721873800000|2024-07-25 02:16:40|183992|183862|183992.4|183862.4|183992.4|183862.4|183992|183862|2
1721873810000|2024-07-25 02:16:50|184024.3|183824.2|184002.9|183872.9|184024.3|183872.9|183991.4|183824.2|8
1721873830000|2024-07-25 02:17:10|184003.4|183873.4|184003.4|183873.4|184003.4|183873.4|184003.4|183873.4|1
1721873840000|2024-07-25 02:17:20|183998.4|183868.4|183998.4|183868.4|183998.4|183868.4|183998.4|183868.4|1
1721873860000|2024-07-25 02:17:40|183990.8|183860.8|183995.1|183865.1|183996|183866|183990.8|183860.8|4
1721873870000|2024-07-25 02:17:50|183992.4|183862.4|184005.1|183875.1|184005.1|183875.1|183991.9|183861.9|6
1721873880000|2024-07-25 02:18:00|184004.8|183874.8|184008.3|183878.3|184009.7|183879.7|184004.8|183874.8|9
1721873890000|2024-07-25 02:18:10|184007.8|183877.8|184007.8|183877.8|184007.8|183877.8|184007.8|183877.8|1
1721873900000|2024-07-25 02:18:20|184008.2|183878.2|183997|183867|184008.2|183878.2|183997|183867|2
1721873910000|2024-07-25 02:18:30|183995.1|183865.1|183996.4|183866.4|183996.4|183866.4|183995.1|183865.1|2
1721873920000|2024-07-25 02:18:40|183984.4|183854.4|184002.9|183872.9|184002.9|183872.9|183984.4|183854.4|2
1721873950000|2024-07-25 02:19:10|184007.3|183877.3|183994.4|183864.4|184007.3|183877.3|183994.4|183864.4|4
1721873970000|2024-07-25 02:19:30|183995.8|183865.8|183996.9|183866.9|183996.9|183866.9|183995.8|183865.8|2
1721873980000|2024-07-25 02:19:40|184002.7|183872.7|184002.7|183872.7|184002.7|183872.7|184002.7|183872.7|1
1721874000000|2024-07-25 02:20:00|184002.2|183872.2|184002.2|183872.2|184002.2|183872.2|184002.2|183872.2|1
1721874010000|2024-07-25 02:20:10|184006.7|183876.7|183994.7|183864.7|184006.7|183876.7|183994.7|183864.7|3
1721874030000|2024-07-25 02:20:30|183984.3|183854.3|183864.8|183734.8|183984.3|183854.3|183851.6|183721.6|17
1721874040000|2024-07-25 02:20:40|183863.1|183733.1|183859.6|183729.6|183863.5|183733.5|183859.6|183729.6|7
1721874050000|2024-07-25 02:20:50|183859.2|183729.2|183858.9|183728.9|183859.2|183729.2|183854.6|183724.6|3
1721874060000|2024-07-25 02:21:00|183853.5|183723.5|183860.8|183730.8|183860.8|183730.8|183853.5|183723.5|3
1721874070000|2024-07-25 02:21:10|183860.3|183730.3|183859.8|183729.8|183860.3|183730.3|183859.8|183729.8|2
1721874080000|2024-07-25 02:21:20|183859.7|183729.7|183858.5|183728.5|183860.2|183730.2|183858.5|183728.5|4
1721874090000|2024-07-25 02:21:30|183859.7|183729.7|183859.6|183729.6|183861.7|183731.7|183859.4|183729.4|8
1721874110000|2024-07-25 02:21:50|183858.9|183728.9|183851.2|183721.2|183858.9|183728.9|183851.2|183721.2|3
1721874120000|2024-07-25 02:22:00|183855.5|183725.5|183855.5|183725.5|183855.5|183725.5|183855.5|183725.5|1
1721874140000|2024-07-25 02:22:20|183859.9|183729.9|183869.2|183739.2|183869.2|183739.2|183859.9|183729.9|6
1721874150000|2024-07-25 02:22:30|183868.8|183738.8|183868.8|183738.8|183868.8|183738.8|183868.8|183738.8|1
1721874160000|2024-07-25 02:22:40|183869.5|183739.5|183869.7|183739.7|183872.5|183742.5|183865.3|183735.3|7
1721874170000|2024-07-25 02:22:50|183870.8|183740.8|183870.2|183740.2|183870.8|183740.8|183869.7|183739.7|3
1721874180000|2024-07-25 02:23:00|183872.7|183742.7|183870.3|183740.3|183872.7|183742.7|183869.9|183739.9|10
1721874190000|2024-07-25 02:23:10|183870|183740|183868.6|183738.6|183877.8|183747.8|183868.6|183738.6|15
1721874200000|2024-07-25 02:23:20|183867.6|183737.6|183868.4|183738.4|183872.6|183742.6|183867.6|183737.6|6
1721874210000|2024-07-25 02:23:30|183868.5|183738.5|183870.4|183740.4|183873.3|183743.3|183868.2|183738.2|12
1721874220000|2024-07-25 02:23:40|183872|183742|183865.6|183735.6|183873.2|183743.2|183865.6|183735.6|12
1721874230000|2024-07-25 02:23:50|183869.7|183739.7|183869.7|183739.7|183872.2|183742.2|183869.7|183739.7|5
1721874240000|2024-07-25 02:24:00|183870.3|183740.3|183867.4|183737.4|183873.7|183743.7|183867.4|183737.4|8
1721874250000|2024-07-25 02:24:10|183868.1|183738.1|183870.5|183740.5|183873|183743|183867|183737|12
1721874260000|2024-07-25 02:24:20|183870.9|183740.9|183870.3|183740.3|183870.9|183740.9|183870.3|183740.3|2
1721874270000|2024-07-25 02:24:30|183870.8|183740.8|183870.9|183740.9|183872.4|183742.4|183867.1|183737.1|11
1721874280000|2024-07-25 02:24:40|183870.6|183740.6|183871|183741|183871|183741|183870.6|183740.6|2
1721874290000|2024-07-25 02:24:50|183871.9|183741.9|183869.7|183739.7|183875.4|183745.4|183866.4|183736.4|14
1721874300000|2024-07-25 02:25:00|183868.9|183738.9|183870.5|183740.5|183870.8|183740.8|183864.4|183734.4|7
1721874310000|2024-07-25 02:25:10|183870.9|183740.9|183870.5|183740.5|183870.9|183740.9|183870.5|183740.5|2
1721874320000|2024-07-25 02:25:20|183871.1|183741.1|183870.6|183740.6|183871.9|183741.9|183870.6|183740.6|4
1721874330000|2024-07-25 02:25:30|183866.1|183736.1|183865.9|183735.9|183866.1|183736.1|183865.3|183735.3|5
1721874340000|2024-07-25 02:25:40|183865.6|183735.6|183871.3|183741.3|183882.2|183752.2|183865.6|183735.6|7
1721874350000|2024-07-25 02:25:50|183869.8|183739.8|183869.8|183739.8|183869.8|183739.8|183869.8|183739.8|1
1721874370000|2024-07-25 02:26:10|183870.5|183740.5|183872.7|183742.7|183873.6|183743.6|183868.8|183738.8|7
1721874380000|2024-07-25 02:26:20|183872.3|183742.3|183871.4|183741.4|183872.6|183742.6|183871.4|183741.4|4
1721874390000|2024-07-25 02:26:30|183872.2|183742.2|183873|183743|183873|183743|183872.2|183742.2|3
1721874400000|2024-07-25 02:26:40|183873.5|183743.5|183868|183738|183874.1|183744.1|183868|183738|7
1721874410000|2024-07-25 02:26:50|183872.9|183742.9|183873.2|183743.2|183873.2|183743.2|183867.4|183737.4|5
1721874420000|2024-07-25 02:27:00|183873.8|183743.8|183873.8|183743.8|183874.2|183744.2|183873.4|183743.4|6
1721874430000|2024-07-25 02:27:10|183874.2|183744.2|183873.8|183743.8|183877.1|183747.1|183873.8|183743.8|9
1721874440000|2024-07-25 02:27:20|183874.4|183744.4|183877.7|183747.7|183877.8|183747.8|183874.4|183744.4|6
1721874450000|2024-07-25 02:27:30|183876.9|183746.9|183878.2|183748.2|183881.6|183751.6|183876.9|183746.9|11
1721874460000|2024-07-25 02:27:40|183882.4|183752.4|183874.6|183744.6|183882.4|183752.4|183874.2|183744.2|5
1721874470000|2024-07-25 02:27:50|183874|183744|183875.2|183745.2|183876.4|183746.4|183869.4|183739.4|13
1721874480000|2024-07-25 02:28:00|183876|183746|183930.1|183800.1|183930.1|183800.1|183869.5|183739.5|15
1721874490000|2024-07-25 02:28:10|183940.5|183810.5|183934.8|183804.8|183941.2|183811.2|183930.7|183800.7|15
1721874500000|2024-07-25 02:28:20|183933.8|183803.8|183933.9|183803.9|183934.8|183804.8|183932|183802|21
1721874510000|2024-07-25 02:28:30|183932.1|183802.1|183932.9|183802.9|183933.7|183803.7|183932.1|183802.1|10
1721874520000|2024-07-25 02:28:40|183933.5|183803.5|183937.5|183807.5|183940.3|183810.3|183933.5|183803.5|13
1721874530000|2024-07-25 02:28:50|183937.2|183807.2|183937.9|183807.9|183948.4|183818.4|183935.6|183805.6|21
1721874540000|2024-07-25 02:29:00|183939.1|183809.1|183939.8|183809.8|183939.8|183809.8|183937.9|183807.9|10
1721874550000|2024-07-25 02:29:10|183939.5|183809.5|183939.6|183809.6|183939.6|183809.6|183938.9|183808.9|3
1721874560000|2024-07-25 02:29:20|183945.2|183815.2|183945.2|183815.2|183945.2|183815.2|183945.2|183815.2|1
1721874570000|2024-07-25 02:29:30|183945.6|183815.6|183944.9|183814.9|183945.6|183815.6|183944.9|183814.9|2
1721874590000|2024-07-25 02:29:50|183940.3|183810.3|183939.4|183809.4|183940.3|183810.3|183937.8|183807.8|12
1721874600000|2024-07-25 02:30:00|183939.9|183809.9|183939.9|183809.9|183939.9|183809.9|183939.9|183809.9|1
1721874610000|2024-07-25 02:30:10|183940.7|183810.7|183940.7|183810.7|183940.7|183810.7|183940.7|183810.7|1
1721874620000|2024-07-25 02:30:20|183945.8|183815.8|183951.5|183821.5|183951.5|183821.5|183945.8|183815.8|2
1721874630000|2024-07-25 02:30:30|183946.2|183816.2|183951.5|183821.5|183951.5|183821.5|183946.2|183816.2|2
1721874640000|2024-07-25 02:30:40|183950.5|183820.5|183946.9|183816.9|183950.5|183820.5|183946.3|183816.3|3
1721874650000|2024-07-25 02:30:50|183942.9|183812.9|183942.9|183812.9|183942.9|183812.9|183942.9|183812.9|1
1721874660000|2024-07-25 02:31:00|183942.8|183812.8|183942.4|183812.4|183942.8|183812.8|183941.7|183811.7|4
1721874670000|2024-07-25 02:31:10|183950.3|183820.3|183941|183811|183951.4|183821.4|183941|183811|6
1721874680000|2024-07-25 02:31:20|183942.5|183812.5|183939.8|183809.8|183945.9|183815.9|183939.8|183809.8|14
1721874690000|2024-07-25 02:31:30|183941.8|183811.8|183939.1|183809.1|183944.1|183814.1|183934.9|183804.9|16
1721874700000|2024-07-25 02:31:40|183939.9|183809.9|183937.8|183807.8|183944.8|183814.8|183937.5|183807.5|13
1721874710000|2024-07-25 02:31:50|183937.4|183807.4|183935.9|183805.9|183939.5|183809.5|183935.9|183805.9|6
1721874720000|2024-07-25 02:32:00|183937.1|183807.1|183936|183806|183939.8|183809.8|183935.9|183805.9|8
1721874730000|2024-07-25 02:32:10|183937.2|183807.2|183940.5|183810.5|183940.5|183810.5|183935.6|183805.6|6
1721874740000|2024-07-25 02:32:20|183942.5|183812.5|183942.4|183812.4|183942.5|183812.5|183940.4|183810.4|10
1721874750000|2024-07-25 02:32:30|183943.5|183813.5|183943.5|183813.5|183943.5|183813.5|183943.5|183813.5|1
1721874760000|2024-07-25 02:32:40|183938|183808|183936.3|183806.3|183938|183808|183936|183806|6
1721874770000|2024-07-25 02:32:50|183937.5|183807.5|183936.3|183806.3|183937.5|183807.5|183936.3|183806.3|4
1721874780000|2024-07-25 02:33:00|183937.5|183807.5|183938|183808|183938|183808|183937.5|183807.5|2
1721874790000|2024-07-25 02:33:10|183942.7|183812.7|183940.7|183810.7|183942.7|183812.7|183940.7|183810.7|2
1721874800000|2024-07-25 02:33:20|183942.7|183812.7|183942.1|183812.1|183942.7|183812.7|183940.1|183810.1|3
1721874810000|2024-07-25 02:33:30|183940.1|183810.1|183934.6|183804.6|183942.1|183812.1|183934.6|183804.6|8
1721874820000|2024-07-25 02:33:40|183935.8|183805.8|183934.6|183804.6|183935.8|183805.8|183934.6|183804.6|2
1721874830000|2024-07-25 02:33:50|183935.8|183805.8|183934.6|183804.6|183935.8|183805.8|183934.6|183804.6|2
1721874840000|2024-07-25 02:34:00|183935.8|183805.8|183934.6|183804.6|183935.8|183805.8|183934.6|183804.6|4
1721874850000|2024-07-25 02:34:10|183938.8|183808.8|183941.5|183811.5|183943.5|183813.5|183938.8|183808.8|15
1721874860000|2024-07-25 02:34:20|183943.5|183813.5|183944.1|183814.1|183944.1|183814.1|183941.5|183811.5|6
1721874870000|2024-07-25 02:34:30|183937.9|183807.9|183935.4|183805.4|183937.9|183807.9|183935.4|183805.4|3
1721874890000|2024-07-25 02:34:50|183935.5|183805.5|183935.5|183805.5|183935.5|183805.5|183935.5|183805.5|1
1721874900000|2024-07-25 02:35:00|183942|183812|183941.2|183811.2|183943|183813|183940|183810|8
1721874910000|2024-07-25 02:35:10|183943.2|183813.2|183945.9|183815.9|183950.7|183820.7|183941.2|183811.2|11
1721874920000|2024-07-25 02:35:20|183947.9|183817.9|183939.5|183809.5|183947.9|183817.9|183939.5|183809.5|10
1721874930000|2024-07-25 02:35:30|183941|183811|183938.9|183808.9|183944|183814|183938.5|183808.5|21
1721874940000|2024-07-25 02:35:40|183940.4|183810.4|183943.5|183813.5|183943.5|183813.5|183940.1|183810.1|4
1721874950000|2024-07-25 02:35:50|183943|183813|184015.2|183885.2|184020.8|183890.8|183938.9|183808.9|14
1721874960000|2024-07-25 02:36:00|184015.8|183885.8|184015.8|183885.8|184015.8|183885.8|184015.8|183885.8|1
1721874970000|2024-07-25 02:36:10|184015.6|183885.6|184015.7|183885.7|184015.7|183885.7|184015.6|183885.6|2
1721874980000|2024-07-25 02:36:20|184029.2|183899.2|184027.1|183897.1|184029.2|183899.2|184022.2|183892.2|6
1721874990000|2024-07-25 02:36:30|184025.8|183895.8|184024.3|183894.3|184027.9|183897.9|184024.3|183894.3|3
1721875000000|2024-07-25 02:36:40|184027.5|183897.5|184023.7|183893.7|184027.5|183897.5|184023.2|183893.2|6
1721875010000|2024-07-25 02:36:50|184023.6|183893.6|184031.7|183901.7|184032.2|183902.2|184023.6|183893.6|4
1721875020000|2024-07-25 02:37:00|184032.7|183902.7|184033.7|183903.7|184034.6|183904.6|184031.8|183901.8|11
1721875030000|2024-07-25 02:37:10|184032.5|183902.5|184022.1|183892.1|184034.2|183904.2|184022.1|183892.1|7
1721875040000|2024-07-25 02:37:20|184022.6|183892.6|184026.9|183896.9|184026.9|183896.9|184022.3|183892.3|3
1721875060000|2024-07-25 02:37:40|184030.1|183900.1|184027.2|183897.2|184030.1|183900.1|184027.2|183897.2|2
1721875070000|2024-07-25 02:37:50|184038.7|183908.7|184032.4|183902.4|184040.7|183910.7|184032.4|183902.4|5
1721875080000|2024-07-25 02:38:00|184034.1|183904.1|184061.6|183860.3|184061.6|183904.1|184028.9|183860.3|8
1721875090000|2024-07-25 02:38:10|184029.7|183899.7|184029.2|183899.2|184029.7|183899.7|184029.2|183899.2|2
1721875100000|2024-07-25 02:38:20|184061.6|183860.6|184028.8|183898.8|184061.6|183898.9|184028.8|183860.6|3
1721875110000|2024-07-25 02:38:30|184061.7|183859.6|184030.1|183900.1|184061.7|183900.1|184029.1|183859.2|5
1721875120000|2024-07-25 02:38:40|184031.3|183901.3|184032|183902|184032|183902|184031.3|183901.3|2
1721875130000|2024-07-25 02:38:50|184032.6|183902.6|184039.8|183909.8|184042.9|183912.9|184032.6|183902.6|5
1721875150000|2024-07-25 02:39:10|184039.3|183909.3|184038.4|183908.4|184040.3|183910.3|184038.4|183908.4|4
1721875160000|2024-07-25 02:39:20|184039|183909|184036.8|183906.8|184039|183909|184036.8|183906.8|10
1721875170000|2024-07-25 02:39:30|184037.4|183907.4|184036.8|183906.8|184039.2|183909.2|184036.8|183906.8|6
1721875180000|2024-07-25 02:39:40|184037.4|183907.4|184044.9|183914.9|184044.9|183914.9|184036.6|183906.6|5
1721875190000|2024-07-25 02:39:50|184043.6|183913.6|184043.8|183913.8|184043.8|183913.8|184040.4|183910.4|6
1721875200000|2024-07-25 02:40:00|184044.2|183914.2|184035.1|183905.1|184044.2|183914.2|184035.1|183905.1|2
1721875230000|2024-07-25 02:40:30|184032.7|183902.7|184040.6|183910.6|184040.6|183910.6|184032.1|183902.1|5
1721875240000|2024-07-25 02:40:40|184043.7|183913.7|184040.3|183910.3|184043.7|183913.7|184039.5|183909.5|6
1721875250000|2024-07-25 02:40:50|184043.4|183913.4|184040.3|183910.3|184043.5|183913.5|184040.3|183910.3|10
1721875260000|2024-07-25 02:41:00|184039.5|183909.5|184032.5|183902.5|184044.3|183914.3|184032.5|183902.5|12
1721875270000|2024-07-25 02:41:10|184034.4|183904.4|184034.6|183904.6|184034.7|183904.7|184032.5|183902.5|10
1721875280000|2024-07-25 02:41:20|184034.8|183904.8|184034.8|183904.8|184034.8|183904.8|184034.8|183904.8|1
1721875300000|2024-07-25 02:41:40|184043.8|183913.8|184035.7|183905.7|184043.8|183913.8|184035.7|183905.7|3
1721875310000|2024-07-25 02:41:50|184038|183908|184038|183908|184038|183908|184038|183908|1
1721875320000|2024-07-25 02:42:00|184037.6|183907.6|184035.2|183905.2|184037.6|183907.6|184035.2|183905.2|8
1721875330000|2024-07-25 02:42:10|184034.7|183904.7|184035.8|183905.8|184038.1|183908.1|184034.7|183904.7|11
1721875340000|2024-07-25 02:42:20|184040.6|183910.6|184044.4|183914.4|184044.4|183914.4|184040.6|183910.6|7
1721875360000|2024-07-25 02:42:40|184038.4|183908.4|184038.4|183908.4|184038.4|183908.4|184038.4|183908.4|1
1721875390000|2024-07-25 02:43:10|184044.4|183914.4|184044.4|183914.4|184044.4|183914.4|184044.4|183914.4|1
1721875400000|2024-07-25 02:43:20|184041.2|183911.2|184040.3|183910.3|184041.2|183911.2|184040.3|183910.3|2
1721875410000|2024-07-25 02:43:30|184040.7|183910.7|184034.9|183904.9|184040.7|183910.7|184034.9|183904.9|5
1721875420000|2024-07-25 02:43:40|184037.3|183907.3|184034.8|183904.8|184037.3|183907.3|184034.8|183904.8|5
1721875430000|2024-07-25 02:43:50|184037.2|183907.2|184035.3|183905.3|184038.2|183908.2|184035.2|183905.2|10
1721875440000|2024-07-25 02:44:00|184037.7|183907.7|184039.7|183909.7|184042.9|183912.9|184034.9|183904.9|6
1721875450000|2024-07-25 02:44:10|184042.9|183912.9|184043.3|183913.3|184043.3|183913.3|184039.7|183909.7|4
1721875460000|2024-07-25 02:44:20|184042.4|183912.4|184035.3|183905.3|184042.4|183912.4|184035.3|183905.3|7
1721875470000|2024-07-25 02:44:30|184034|183904|184033.1|183903.1|184035.5|183905.5|184032.3|183902.3|7
1721875490000|2024-07-25 02:44:50|184043.9|183913.9|184040.7|183910.7|184043.9|183913.9|184040.7|183910.7|2
1721875500000|2024-07-25 02:45:00|184041.4|183911.4|184040.1|183910.1|184041.4|183911.4|184040.1|183910.1|4
1721875510000|2024-07-25 02:45:10|184043.3|183913.3|184031.9|183901.9|184043.3|183913.3|184031.9|183901.9|4
1721875520000|2024-07-25 02:45:20|184031.7|183901.7|184031.4|183901.4|184031.7|183901.7|184031.4|183901.4|2
1721875530000|2024-07-25 02:45:30|184031.2|183901.2|184031.5|183901.5|184033.4|183903.4|184031.2|183901.2|4
1721875540000|2024-07-25 02:45:40|184033.4|183903.4|184031.6|183901.6|184033.4|183903.4|184031.6|183901.6|2
1721875550000|2024-07-25 02:45:50|184041.8|183911.8|184038.8|183908.8|184041.9|183911.9|184038.2|183908.2|8
1721875560000|2024-07-25 02:46:00|184041.9|183911.9|184041.9|183911.9|184041.9|183911.9|184038.8|183908.8|5
1721875570000|2024-07-25 02:46:10|184032.7|183902.7|184032.7|183902.7|184032.7|183902.7|184032.7|183902.7|1
1721875580000|2024-07-25 02:46:20|184030.8|183900.8|184030.8|183900.8|184032.7|183902.7|184030.8|183900.8|3
1721875590000|2024-07-25 02:46:30|184032.7|183902.7|184030.4|183900.4|184032.7|183902.7|184030.4|183900.4|2
1721875600000|2024-07-25 02:46:40|184032.3|183902.3|184038.4|183908.4|184041.6|183911.6|184030.5|183900.5|5
1721875620000|2024-07-25 02:47:00|184031.9|183901.9|184031.9|183901.9|184031.9|183901.9|184031.9|183901.9|1
1721875630000|2024-07-25 02:47:10|184030.9|183900.9|184031.9|183901.9|184031.9|183901.9|184030.9|183900.9|2
1721875640000|2024-07-25 02:47:20|184033.8|183903.8|184031.5|183901.5|184033.8|183903.8|184031.5|183901.5|5
1721875650000|2024-07-25 02:47:30|184037.9|183907.9|184041.1|183911.1|184041.1|183911.1|184037.9|183907.9|2
1721875660000|2024-07-25 02:47:40|184037.9|183907.9|184037.9|183907.9|184041.1|183911.1|184037.9|183907.9|9
1721875670000|2024-07-25 02:47:50|184041.1|183911.1|184037.9|183907.9|184041.1|183911.1|184037.9|183907.9|4
1721875680000|2024-07-25 02:48:00|184041.1|183911.1|184032|183902|184041.1|183911.1|184030.1|183900.1|4
1721875710000|2024-07-25 02:48:30|184041.1|183911.1|184037.6|183907.6|184041.7|183911.7|184037.6|183907.6|3
1721875730000|2024-07-25 02:48:50|184035.3|183905.3|184028.7|183898.7|184035.3|183905.3|184028.7|183898.7|2
1721875760000|2024-07-25 02:49:20|184035.3|183905.3|184035.3|183905.3|184035.3|183905.3|184035.3|183905.3|1
1721875770000|2024-07-25 02:49:30|184040.8|183910.8|184244.9|184035.2|184248.4|184080.4|184040.8|183910.8|10
1721875780000|2024-07-25 02:49:40|184210.3|184080.3|184210.1|184080.1|184252.2|184080.3|184210.1|184042.5|6
1721875800000|2024-07-25 02:50:00|184212.7|184082.7|184274.3|184048.4|184274.3|184082.7|184212.7|184048.4|2
1721875810000|2024-07-25 02:50:10|184248.9|184042.1|184266|184048.2|184266|184082.1|184212.1|184042.1|3
1721875820000|2024-07-25 02:50:20|184265.8|184049.1|184204.9|184074.9|184265.8|184082.5|184204.9|184049.1|3
1721875840000|2024-07-25 02:50:40|184211.1|184081.1|184204.9|184074.9|184211.1|184081.1|184204.9|184074.9|2
1721875850000|2024-07-25 02:50:50|184210.8|184080.8|184253.6|184049.7|184253.6|184080.8|184204.5|184049.7|6
1721875860000|2024-07-25 02:51:00|184212.5|184082.5|184254.3|184050.1|184263.3|184082.6|184211.8|184049.7|8
1721875870000|2024-07-25 02:51:10|184212|184082|184212.2|184082.2|184263.9|184082.2|184212|184050.1|3
1721875880000|2024-07-25 02:51:20|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|184204.3|184074.3|1
1721875900000|2024-07-25 02:51:40|184256.6|184050.8|184256.6|184050.8|184256.6|184050.8|184256.6|184050.8|1
1721875910000|2024-07-25 02:51:50|184256||184256||184256||184256||1
1721875920000|2024-07-25 02:52:00|184254.9|184051.4|184252.3|184051.4|184254.9|184051.4|184252.3|184051.4|2
1721875930000|2024-07-25 02:52:10|184246.9|184046|184246.9|184046|184246.9|184046|184246.9|184046|1
1721875940000|2024-07-25 02:52:20|184207.8|184077.8|184207.5|184077.5|184247|184077.8|184207.5|184045.4|16
1721875950000|2024-07-25 02:52:30|184247|184045.4|184246.2|184045.4|184247|184077.6|184207.5|184045.4|6
1721875970000|2024-07-25 02:52:50|184267.1|184048|184267.1|184048|184267.1|184048|184267.1|184048|1
1721875980000|2024-07-25 02:53:00|184212.6|184082.6|184212.6|184082.6|184248.4|184082.6|184212.6|184041.8|3
1721875990000|2024-07-25 02:53:10|184205.1|184075.1|184211|184081|184211|184081|184205.1|184075.1|3
1721876000000|2024-07-25 02:53:20|184205.2|184075.2|184212.5|184082.5|184212.5|184082.5|184205.2|184075.2|5
1721876010000|2024-07-25 02:53:30|184205.6|184075.6|184205.4|184075.4|184205.6|184075.6|184205.1|184075.1|3
1721876020000|2024-07-25 02:53:40|184208.2|184078.2|184265.5|184050.9|184265.5|184082.9|184208.2|184050.9|3
1721876030000|2024-07-25 02:53:50|184265.4|184083.2|184212.6|184082.6|184265.4|184083.2|184212.6|184082.6|3
1721876050000|2024-07-25 02:54:10|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|1
1721876060000|2024-07-25 02:54:20|184205.9|184075.9|184205.9|184075.9|184205.9|184075.9|184205.9|184075.9|1
1721876070000|2024-07-25 02:54:30|184205.4|184075.4|184205.4|184075.4|184208.2|184078.2|184205.4|184075.4|4
1721876080000|2024-07-25 02:54:40|184212.5|184082.5|184211.8|184081.8|184212.5|184082.5|184211.8|184081.8|2
1721876090000|2024-07-25 02:54:50|184212.9|184082.9|184211.6|184081.6|184212.9|184082.9|184211.6|184081.6|2
1721876100000|2024-07-25 02:55:00|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|1
1721876110000|2024-07-25 02:55:10|184204.6|184074.6|184204.6|184074.6|184204.6|184074.6|184204.6|184074.6|1
1721876120000|2024-07-25 02:55:20|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|1
1721876130000|2024-07-25 02:55:30|184204.1|184074.1|184215.2|184085.2|184215.2|184085.2|184204.1|184074.1|2
1721876140000|2024-07-25 02:55:40|184211|184081|184211|184081|184211|184081|184211|184081|1
1721876150000|2024-07-25 02:55:50|184209.8|184079.8|184202.3|184072.3|184209.8|184079.8|184202.3|184072.3|2
1721876160000|2024-07-25 02:56:00|184203.1|184073.1|184202.1|184072.1|184205.8|184075.8|184202.1|184072.1|4
1721876170000|2024-07-25 02:56:10|184202.4|184072.4|184203.2|184073.2|184203.2|184073.2|184202.4|184072.4|2
1721876190000|2024-07-25 02:56:30|184211.3|184081.3|184216.2|184086.2|184216.2|184086.2|184211.3|184081.3|2
1721876200000|2024-07-25 02:56:40|184211.3|184081.3|184211.3|184081.3|184211.3|184081.3|184211.3|184081.3|1
1721876210000|2024-07-25 02:56:50|184207.8|184077.8|184203.8|184073.8|184209.6|184079.6|184203.8|184073.8|3
1721876220000|2024-07-25 02:57:00|184207|184077|184204.2|184074.2|184207|184077|184204.2|184074.2|2
1721876240000|2024-07-25 02:57:20|184210.2|184080.2|184210.2|184080.2|184210.2|184080.2|184210.2|184080.2|1
1721876250000|2024-07-25 02:57:30|184214.3|184084.3|184214.3|184084.3|184214.3|184084.3|184214.3|184084.3|1
1721876260000|2024-07-25 02:57:40|184210.2|184080.2|184203.1|184073.1|184210.2|184080.2|184203.1|184073.1|2
1721876290000|2024-07-25 02:58:10|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1721876300000|2024-07-25 02:58:20|184214.3|184084.3|184214.3|184084.3|184214.3|184084.3|184214.3|184084.3|1
1721876320000|2024-07-25 02:58:40|184203.4|184073.4|184203.2|184073.2|184203.4|184073.4|184203.2|184073.2|2
1721876350000|2024-07-25 02:59:10|184203.1|184073.1|184214.3|184084.3|184214.3|184084.3|184203.1|184073.1|2
1721876370000|2024-07-25 02:59:30|184203.6|184073.6|184203.6|184073.6|184203.6|184073.6|184203.6|184073.6|1
1721876380000|2024-07-25 02:59:40|184203.3|184073.3|184250.6|184028.5|184250.6|184073.3|184203.3|184028.4|3
1721876390000|2024-07-25 02:59:50|184203.2|184073.2|184203.2|184073.2|184203.2|184073.2|184203.2|184073.2|1
1721876410000|2024-07-25 03:00:10|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1721876420000|2024-07-25 03:00:20|184214.3|184084.3|184214.3|184084.3|184214.3|184084.3|184214.3|184084.3|1
1721876430000|2024-07-25 03:00:30|184214.2|184084.2|184214.2|184084.2|184214.2|184084.2|184214.2|184084.2|1
1721876440000|2024-07-25 03:00:40|184210.1|184080.1|184203.2|184073.2|184210.1|184080.1|184203.2|184073.2|2
1721876470000|2024-07-25 03:01:10|184203.6|184073.6|184203.6|184073.6|184203.6|184073.6|184203.6|184073.6|1
1721876480000|2024-07-25 03:01:20|184214.2|184084.2|184215.1|184085.1|184215.1|184085.1|184214.2|184084.2|2
1721876490000|2024-07-25 03:01:30|184215|184085|184215|184085|184215|184085|184215|184085|1
1721876500000|2024-07-25 03:01:40|184204|184074|184203.6|184073.6|184204|184074|184203.6|184073.6|2
1721876530000|2024-07-25 03:02:10|184203.5|184073.5|184214.9|184084.9|184214.9|184084.9|184203.5|184073.5|2
1721876540000|2024-07-25 03:02:20|184210.6|184080.6|184210.6|184080.6|184210.6|184080.6|184210.6|184080.6|1
1721876550000|2024-07-25 03:02:30|184210.4|184080.4|184203|184073|184210.4|184080.4|184203|184073|2
1721876580000|2024-07-25 03:03:00|184203.2|184073.2|184210.4|184080.4|184210.4|184080.4|184203.2|184073.2|2
1721876610000|2024-07-25 03:03:30|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1721876620000|2024-07-25 03:03:40|184203.7|184073.7|184203.4|184073.4|184203.7|184073.7|184203.4|184073.4|2
1721876640000|2024-07-25 03:04:00|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|1
1721876650000|2024-07-25 03:04:10|184214.6|184084.6|184214.6|184084.6|184214.6|184084.6|184214.6|184084.6|1
1721876660000|2024-07-25 03:04:20|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|184204.2|184074.2|1
1721876680000|2024-07-25 03:04:40|184203.8|184073.8|184203.8|184073.8|184203.8|184073.8|184203.8|184073.8|1
1721876690000|2024-07-25 03:04:50|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|1
1721876720000|2024-07-25 03:05:20|184214.6|184084.6|184203.7|184073.7|184214.6|184084.6|184203.7|184073.7|2
1721876740000|2024-07-25 03:05:40|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1721876750000|2024-07-25 03:05:50|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|184210.4|184080.4|1
1721876770000|2024-07-25 03:06:10|184214.6|184084.6|184204.1|184074.1|184214.6|184084.6|184204.1|184074.1|2
1721876800000|2024-07-25 03:06:40|184203.7|184073.7|184210.4|184080.4|184210.4|184080.4|184203.7|184073.7|2
1721876810000|2024-07-25 03:06:50|184251.9|184049.6|184251.9|184049.6|184251.9|184049.6|184251.9|184049.6|1
1721876820000|2024-07-25 03:07:00|184252.5|184047.1|184252.5|184047.1|184252.5|184047.1|184252.5|184047.1|1
1721876830000|2024-07-25 03:07:10|184206.5|184076.5|184205.4|184075.4|184206.5|184076.5|184202.7|184072.7|5
1721876840000|2024-07-25 03:07:20|184206.1|184076.1|184205.5|184075.5|184206.1|184076.1|184205.5|184075.5|2
1721876860000|2024-07-25 03:07:40|184249.5|184046.9|184249.5|184046.9|184249.5|184046.9|184249.5|184046.9|1
1721876880000|2024-07-25 03:08:00|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|1
1721876890000|2024-07-25 03:08:10|184205.9|184075.9|184205.2|184075.2|184205.9|184075.9|184205.2|184075.2|2
1721876910000|2024-07-25 03:08:30|184201.8|184071.8|184249.5|184046.9|184249.5|184071.8|184201.8|184046.9|2
1721876920000|2024-07-25 03:08:40|184249.3|184048.1|184249.3|184048.1|184249.3|184048.1|184249.3|184048.1|1
1721876930000|2024-07-25 03:08:50|184249.2|184044.1|184249.6|184043.2|184249.6|184044.1|184248.3|184043.2|4
1721876940000|2024-07-25 03:09:00|184205.8|184075.8|184200.2|184070.2|184248.2|184075.8|184195.7|184043.5|9
1721876950000|2024-07-25 03:09:10|184200.4|184070.4|184200.2|184070.2|184200.4|184070.4|184200.2|184070.2|2
1721876960000|2024-07-25 03:09:20|184200.1|184070.1|184199.8|184069.8|184200.1|184070.1|184199.8|184069.8|2
1721876970000|2024-07-25 03:09:30|184218.3|184088.3|184218.4|184088.4|184218.4|184088.4|184217.2|184087.2|3
1721876990000|2024-07-25 03:09:50|184223.1|184093.1|184193.1|184063.1|184223.1|184093.1|184192.5|184062.5|6
1721877000000|2024-07-25 03:10:00|184198.8|184068.8|184195.2|184065.2|184199|184069|184194.3|184064.3|10
1721877010000|2024-07-25 03:10:10|184192|184062|184194.9|184064.9|184195.6|184065.6|184189.9|184059.9|9
1721877020000|2024-07-25 03:10:20|184191.5|184061.5|184200.1|184070.1|184200.1|184070.1|184191.5|184061.5|2
1721877050000|2024-07-25 03:10:50|184204.6|184074.6|184190.7|184060.7|184204.6|184074.6|184190.7|184060.7|2
1721877060000|2024-07-25 03:11:00|184190.5|184060.5|184190.8|184060.8|184190.8|184060.8|184190.5|184060.5|2
1721877070000|2024-07-25 03:11:10|184190.6|184060.6|184190.5|184060.5|184190.6|184060.6|184190.5|184060.5|2
1721877080000|2024-07-25 03:11:20|184239|184039|184239|184039|184239|184039|184239|184039|1
1721877090000|2024-07-25 03:11:30|184205|184075|184239.6|184036.8|184239.7|184085.8|184204.3|184036.6|8
1721877100000|2024-07-25 03:11:40|184237.9|184036.3|184189.6|184059.6|184237.9|184059.8|184189.6|184036.3|3
1721877110000|2024-07-25 03:11:50|184189.7|184059.7|184194.6|184064.6|184194.6|184064.6|184189.7|184059.7|2
1721877120000|2024-07-25 03:12:00|184189.6|184059.6|184189.6|184059.6|184189.6|184059.6|184189.6|184059.6|1
1721877130000|2024-07-25 03:12:10|184189.4|184059.4|184196.2|184066.2|184196.2|184066.2|184189.4|184059.4|2
1721877140000|2024-07-25 03:12:20|184212.1|184082.1|184212.1|184082.1|184212.1|184082.1|184212.1|184082.1|1
1721877160000|2024-07-25 03:12:40|184195.7|184065.7|184195.9|184065.9|184195.9|184065.9|184195.7|184065.7|2
1721877170000|2024-07-25 03:12:50|184195.4|184065.4|184190.1|184060.1|184195.4|184065.4|184190.1|184060.1|2
1721877190000|2024-07-25 03:13:10|184240|184034.7|184240|184033.9|184240|184034.7|184240|184033.9|2
1721877210000|2024-07-25 03:13:30|184189.7|184059.7|184189.7|184059.7|184189.7|184059.7|184189.7|184059.7|1
1721877220000|2024-07-25 03:13:40|184189.8|184059.8|184189.8|184059.8|184189.8|184059.8|184189.8|184059.8|1
1721877240000|2024-07-25 03:14:00|184190.1|184060.1|184240|184034.1|184240|184060.1|184189.8|184034.1|3
1721877250000|2024-07-25 03:14:10||184034.5||184035.8||184035.8||184034.5|2
1721877260000|2024-07-25 03:14:20||184034.6||184034||184034.6||184034|2
1721877270000|2024-07-25 03:14:30|184189.9|184059.9|184190|184060|184190|184060|184189.9|184059.9|2
1721877280000|2024-07-25 03:14:40|184190.2|184060.2|184190.7|184060.7|184190.7|184060.7|184190|184060|3
1721877290000|2024-07-25 03:14:50|184193.8|184063.8|184198.4|184068.4|184198.4|184068.4|184193.8|184063.8|2
1721877300000|2024-07-25 03:15:00|184243.4|184038.1|184243.4|184038.1|184243.4|184038.1|184243.4|184038.1|1
1721877310000|2024-07-25 03:15:10|184243.3||184243.3||184243.3||184243.3||1
1721877320000|2024-07-25 03:15:20|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|1
1721877330000|2024-07-25 03:15:30|184193.9|184063.9|184193.7|184063.7|184193.9|184063.9|184193.7|184063.7|2
1721877350000|2024-07-25 03:15:50|184194|184064|184244.7|184036|184244.7|184064|184194|184036|2
1721877360000|2024-07-25 03:16:00|184244.9|184035.1|184245.1|184033.9|184245.1|184035.1|184244.9|184033.9|2
1721877370000|2024-07-25 03:16:10|184243.7|184034.3|184243.9|184038.9|184243.9|184038.9|184243.7|184034.3|3
1721877380000|2024-07-25 03:16:20|184198.8|184068.8|184198.8|184068.8|184198.8|184068.8|184198.8|184068.8|1
1721877390000|2024-07-25 03:16:30|184198.7|184068.7|184211|184081|184211|184081|184198.7|184068.7|5
1721877400000|2024-07-25 03:16:40|184210.9|184080.9|184209.6|184079.6|184210.9|184080.9|184209.6|184079.6|2
1721877410000|2024-07-25 03:16:50|184210.1|184080.1|184210.1|184080.1|184210.1|184080.1|184210.1|184080.1|1
1721877420000|2024-07-25 03:17:00|184210.2|184080.2|184215.9|184085.9|184216|184086|184210|184080|9
1721877430000|2024-07-25 03:17:10|184226.1|184096.1|184224.4|184094.4|184226.1|184096.1|184224.4|184094.4|2
1721877440000|2024-07-25 03:17:20|184221.2|184091.2|184220.8|184090.8|184221.2|184091.2|184220.8|184090.8|2
1721877450000|2024-07-25 03:17:30|184200.1|184070.1|184205.7|184075.7|184205.7|184075.7|184200.1|184070.1|2
1721877460000|2024-07-25 03:17:40|184193.8|184063.8|184205.4|184075.4|184208.7|184078.7|184193.8|184063.8|5
1721877470000|2024-07-25 03:17:50|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|1
1721877480000|2024-07-25 03:18:00|184215.4|184085.4|184215.4|184085.4|184215.4|184085.4|184215.4|184085.4|1
1721877500000|2024-07-25 03:18:20|184211.4|184081.4|184215.7|184085.7|184217.3|184087.3|184211.4|184081.4|3
1721877520000|2024-07-25 03:18:40|184204.5|184074.5|184204.5|184074.5|184204.5|184074.5|184204.5|184074.5|1
1721877530000|2024-07-25 03:18:50|184204.4|184074.4|184204.4|184074.4|184204.4|184074.4|184204.4|184074.4|1
1721877540000|2024-07-25 03:19:00|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|184207.7|184077.7|1
1721877550000|2024-07-25 03:19:10|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|1
1721877560000|2024-07-25 03:19:20|184225.8|184095.8|184227.2|184097.2|184227.2|184097.2|184225.8|184095.8|2
1721877570000|2024-07-25 03:19:30|184225.6|184095.6|184206.2|184076.2|184227.1|184097.1|184206.2|184076.2|4
1721877600000|2024-07-25 03:20:00|184202.9|184072.9|184217|184087|184217|184087|184202.9|184072.9|2
1721877610000|2024-07-25 03:20:10|184217.4|184087.4|184232.1|184102.1|184232.1|184102.1|184217|184087|3
1721877630000|2024-07-25 03:20:30|184212|184082|184210.1|184080.1|184212|184082|184210.1|184080.1|2
1721877640000|2024-07-25 03:20:40|184207.4|184077.4|184210.2|184080.2|184210.2|184080.2|184207.1|184077.1|3
1721877650000|2024-07-25 03:20:50|184206.8|184076.8|184206.8|184076.8|184206.8|184076.8|184206.8|184076.8|1
1721877660000|2024-07-25 03:21:00|184257|184055.7|184257|184056.4|184257|184057|184257|184055.7|3
1721877680000|2024-07-25 03:21:20|184203.4|184056.2|184203.5|184073.5|184203.5|184073.5|184203.4|184056.2|3
1721877710000|2024-07-25 03:21:50|184257|184056.3|184257|184056.3|184257|184056.3|184257|184056.3|1
1721877720000|2024-07-25 03:22:00||184053.3||184053.3||184053.3||184053.3|1
1721877740000|2024-07-25 03:22:20|184203.1|184055.7|184203.1|184073.1|184203.1|184073.1|184203.1|184055.7|2
1721877750000|2024-07-25 03:22:30|184200.5|184070.5|184218.8|184088.8|184218.8|184088.8|184200|184070|5
1721877760000|2024-07-25 03:22:40|184218.9|184088.9|184208.6|184078.6|184221.7|184091.7|184208.6|184078.6|4
1721877770000|2024-07-25 03:22:50|184211.9|184081.9|184220.1|184090.1|184220.1|184090.1|184208.7|184078.7|6
1721877780000|2024-07-25 03:23:00|184219.8|184089.8|184205.4|184075.4|184219.8|184089.8|184203.2|184073.2|12
1721877790000|2024-07-25 03:23:10|184201.2|184071.2|184201.2|184071.2|184201.2|184071.2|184201.2|184071.2|1
1721877800000|2024-07-25 03:23:20|184201.3|184071.3|184202|184072|184205.5|184075.5|184201.1|184071.1|5
1721877810000|2024-07-25 03:23:30|184201.5|184071.5|184216.8|184086.8|184217.7|184087.7|184201.5|184071.5|13
1721877820000|2024-07-25 03:23:40|184218.1|184088.1|184216.9|184086.9|184218.1|184088.1|184216.9|184086.9|2
1721877830000|2024-07-25 03:23:50|184218.4|184088.4|184208.7|184078.7|184227.2|184097.2|184208.3|184078.3|6
1721877850000|2024-07-25 03:24:10|184203.7|184073.7|184203.8|184073.8|184203.8|184073.8|184203.7|184073.7|2
1721877860000|2024-07-25 03:24:20|184203|184073|184228.4|184098.4|184228.4|184098.4|184203|184073|4
1721877870000|2024-07-25 03:24:30|184229.6|184099.6|184229.6|184099.6|184229.6|184099.6|184229.6|184099.6|1
1721877880000|2024-07-25 03:24:40|184231.6|184101.6|184232|184102|184232|184102|184230.3|184100.3|4
1721877890000|2024-07-25 03:24:50|184230.7|184100.7|184205.6|184075.6|184230.7|184100.7|184205|184075|4
1721877900000|2024-07-25 03:25:00|184205.8|184075.8|184210.9|184080.9|184215.6|184085.6|184205.8|184075.8|6
1721877910000|2024-07-25 03:25:10|184222|184092|184215|184085|184222|184092|184215|184085|4
1721877920000|2024-07-25 03:25:20|184233.9|184103.9|184239.9|184109.9|184239.9|184109.9|184233.9|184103.9|4
1721877930000|2024-07-25 03:25:30|184239.8|184109.8|184233.7|184103.7|184239.8|184109.8|184233.7|184103.7|6
1721877940000|2024-07-25 03:25:40|184232.4|184102.4|184209.6|184079.6|184232.4|184102.4|184209.6|184079.6|3
1721877950000|2024-07-25 03:25:50|184205.1|184075.1|184209.1|184079.1|184209.1|184079.1|184205.1|184075.1|2
1721877970000|2024-07-25 03:26:10|184217.8|184087.8|184217.9|184087.9|184217.9|184087.9|184217.8|184087.8|2
1721877990000|2024-07-25 03:26:30|184218.9|184088.9|184237.3|184107.3|184237.3|184107.3|184218.9|184088.9|2
1721878000000|2024-07-25 03:26:40|184236.2|184106.2|184223.7|184093.7|184240.1|184110.1|184223.7|184093.7|5
1721878010000|2024-07-25 03:26:50|184223.6|184093.6|184223.6|184093.6|184223.6|184093.6|184222.9|184092.9|3
1721878020000|2024-07-25 03:27:00|184223.5|184093.5|184222|184092|184223.5|184093.5|184220.6|184090.6|3
1721878030000|2024-07-25 03:27:10|184231.9|184101.9|184231.9|184101.9|184231.9|184101.9|184231.9|184101.9|1
1721878040000|2024-07-25 03:27:20|184231.8|184101.8|184228.7|184098.7|184231.8|184101.8|184227.8|184097.8|4
1721878050000|2024-07-25 03:27:30|184225.5|184095.5|184211.6|184081.6|184227.4|184097.4|184211.6|184081.6|12
1721878060000|2024-07-25 03:27:40|184212.4|184082.4|184213.2|184083.2|184234.9|184104.9|184211.4|184081.4|12
1721878070000|2024-07-25 03:27:50|184211.7|184081.7|184213.9|184083.9|184213.9|184083.9|184198.8|184068.8|14
1721878080000|2024-07-25 03:28:00|184219.8|184089.8|184215.1|184085.1|184219.8|184089.8|184212.6|184082.6|6
1721878090000|2024-07-25 03:28:10|184215|184085|184215|184085|184215|184085|184215|184085|1
1721878100000|2024-07-25 03:28:20|184215.1|184085.1|184222.5|184092.5|184222.5|184092.5|184215.1|184085.1|2
1721878110000|2024-07-25 03:28:30|184222.1|184092.1|184233|184103|184233|184103|184222.1|184092.1|2
1721878120000|2024-07-25 03:28:40|184232.9|184102.9|184232.8|184102.8|184232.9|184102.9|184225.9|184095.9|3
1721878130000|2024-07-25 03:28:50|184210.8|184080.8|184210.9|184080.9|184210.9|184080.9|184210.5|184080.5|3
1721878140000|2024-07-25 03:29:00|184207.2|184077.2|184207.2|184077.2|184207.2|184077.2|184207.2|184077.2|1
1721878150000|2024-07-25 03:29:10|184210.8|184080.8|184210.6|184080.6|184217.5|184087.5|184210.6|184080.6|7
1721878160000|2024-07-25 03:29:20|184213.3|184083.3|184225.3|184095.3|184225.3|184095.3|184210.5|184080.5|6
1721878170000|2024-07-25 03:29:30|184225.4|184095.4|184233|184103|184233|184103|184225.2|184095.2|4
1721878180000|2024-07-25 03:29:40|184233.1|184103.1|184211|184081|184233.1|184103.1|184211|184081|2
1721878190000|2024-07-25 03:29:50|184211.7|184081.7|184211.9|184081.9|184211.9|184081.9|184211.7|184081.7|2
1721878200000|2024-07-25 03:30:00|184212|184082|184212.2|184082.2|184212.2|184082.2|184211.3|184081.3|5
1721878210000|2024-07-25 03:30:10|184211.9|184081.9|184212.3|184082.3|184218.8|184088.8|184211.9|184081.9|5
1721878220000|2024-07-25 03:30:20|184212.5|184082.5|184212.5|184082.5|184212.5|184082.5|184212.5|184082.5|1
1721878230000|2024-07-25 03:30:30|184229.5|184099.5|184228.8|184098.8|184229.5|184099.5|184228.8|184098.8|3
1721878240000|2024-07-25 03:30:40|184229.4|184099.4|184222.7|184092.7|184229.4|184099.4|184221.1|184091.1|8
1721878250000|2024-07-25 03:30:50|184222.2|184092.2|184192.5|184062.5|184224|184094|184164.4|184034.4|15
1721878260000|2024-07-25 03:31:00|184192.6|184062.6|184192.6|184062.6|184192.6|184062.6|184192.5|184062.5|3
1721878280000|2024-07-25 03:31:20|184192.5|184062.5|184192.7|184062.7|184192.7|184062.7|184192.5|184062.5|3
1721878290000|2024-07-25 03:31:30|184199|184069|184199|184069|184199|184069|184199|184069|1
1721878310000|2024-07-25 03:31:50|184200.3|184070.3|184187.9|184057.9|184200.3|184070.3|184187.9|184057.9|4
1721878340000|2024-07-25 03:32:20|184191.1|184061.1|184191.1|184061.1|184191.1|184061.1|184191.1|184061.1|1
1721878360000|2024-07-25 03:32:40|184187.8|184057.8|184187.8|184057.8|184187.8|184057.8|184187.8|184057.8|1
1721878390000|2024-07-25 03:33:10|184191.1|184061.1|184191.1|184061.1|184191.1|184061.1|184191.1|184061.1|1
1721878400000|2024-07-25 03:33:20|184243.9|184043.8|184243.9|184043.8|184243.9|184043.8|184243.9|184043.8|1
1721878410000|2024-07-25 03:33:30|184208.9|184043.9|184208.9|184078.9|184208.9|184078.9|184208.9|184043.9|2
1721878420000|2024-07-25 03:33:40|184192.7|184062.7|184191.5|184061.5|184192.7|184062.7|184191.5|184061.5|2
1721878430000|2024-07-25 03:33:50|184191.6|184061.6|184191.6|184061.6|184191.6|184061.6|184191.6|184061.6|1
1721878440000|2024-07-25 03:34:00|184192.1|184062.1|184194.8|184064.8|184194.8|184064.8|184192.1|184062.1|2
1721878450000|2024-07-25 03:34:10|184194.7|184064.7|184215.1|184085.1|184215.1|184085.1|184194.7|184064.7|5
1721878470000|2024-07-25 03:34:30|184192.4|184062.4|184192.4|184062.4|184192.4|184062.4|184192.4|184062.4|1
1721878490000|2024-07-25 03:34:50|184195.8|184065.8|184195.8|184065.8|184195.8|184065.8|184195.8|184065.8|1
1721878500000|2024-07-25 03:35:00|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721878520000|2024-07-25 03:35:20|184223.9|184093.9|184223.9|184093.9|184223.9|184093.9|184223.9|184093.9|1
1721878530000|2024-07-25 03:35:30|184192|184062|184192|184062|184192|184062|184192|184062|1
1721878550000|2024-07-25 03:35:50|184195.5|184065.5|184195.5|184065.5|184195.5|184065.5|184195.5|184065.5|1
1721878560000|2024-07-25 03:36:00|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721878580000|2024-07-25 03:36:20|184223.9|184093.9|184191.7|184061.7|184223.9|184093.9|184191.7|184061.7|2
1721878610000|2024-07-25 03:36:50|184195.3|184065.3|184215.1|184085.1|184215.1|184085.1|184195.3|184065.3|2
1721878640000|2024-07-25 03:37:20|184195.3|184065.3|184191.7|184061.7|184195.3|184065.3|184191.7|184061.7|2
1721878670000|2024-07-25 03:37:50|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721878690000|2024-07-25 03:38:10|184195.9|184065.9|184195.9|184065.9|184195.9|184065.9|184195.9|184065.9|1
1721878700000|2024-07-25 03:38:20|184192.4|184062.4|184192.4|184062.4|184192.4|184062.4|184192.4|184062.4|1
1721878730000|2024-07-25 03:38:50|184198.3|184068.3|184215.1|184085.1|184215.1|184085.1|184198.3|184068.3|2
1721878750000|2024-07-25 03:39:10|184195.4|184065.4|184195.4|184065.4|184195.4|184065.4|184195.4|184065.4|1
1721878760000|2024-07-25 03:39:20|184191.8|184061.8|184191.8|184061.8|184191.8|184061.8|184191.8|184061.8|1
1721878780000|2024-07-25 03:39:40|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|1
1721878790000|2024-07-25 03:39:50|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721878800000|2024-07-25 03:40:00|184195.4|184065.4|184195.4|184065.4|184195.4|184065.4|184195.4|184065.4|1
1721878820000|2024-07-25 03:40:20|184191.8|184061.8|184191.8|184061.8|184191.8|184061.8|184191.8|184061.8|1
1721878840000|2024-07-25 03:40:40|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|1
1721878850000|2024-07-25 03:40:50|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721878860000|2024-07-25 03:41:00|184195.4|184065.4|184195.4|184065.4|184195.4|184065.4|184195.4|184065.4|1
1721878880000|2024-07-25 03:41:20|184191.8|184061.8|184191.8|184061.8|184191.8|184061.8|184191.8|184061.8|1
1721878890000|2024-07-25 03:41:30|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|1
1721878910000|2024-07-25 03:41:50|184215.1|184085.1|184195.3|184065.3|184215.1|184085.1|184195.3|184065.3|2
1721878940000|2024-07-25 03:42:20|184191.7|184061.7|184230.8|184100.8|184230.8|184100.8|184191.7|184061.7|3
1721878950000|2024-07-25 03:42:30|184253.2|184047.3|184192|184062|184253.2|184062|184192|184047.3|5
1721878970000|2024-07-25 03:42:50|184195.5|184065.5|184195.5|184065.5|184195.5|184065.5|184195.5|184065.5|1
1721878990000|2024-07-25 03:43:10|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721879000000|2024-07-25 03:43:20|184223.9|184093.9|184223.9|184093.9|184223.9|184093.9|184223.9|184093.9|1
1721879010000|2024-07-25 03:43:30|184191.9|184061.9|184191.9|184061.9|184191.9|184061.9|184191.9|184061.9|1
1721879030000|2024-07-25 03:43:50|184195.5|184065.5|184195.5|184065.5|184195.5|184065.5|184195.5|184065.5|1
1721879040000|2024-07-25 03:44:00|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721879060000|2024-07-25 03:44:20|184223.9|184093.9|184191.7|184061.7|184223.9|184093.9|184191.7|184061.7|2
1721879090000|2024-07-25 03:44:50|184195.3|184065.3|184195.3|184065.3|184195.3|184065.3|184195.3|184065.3|1
1721879100000|2024-07-25 03:45:00|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|184215.1|184085.1|1
1721879120000|2024-07-25 03:45:20|184191.7|184061.7|184191.7|184061.7|184191.7|184061.7|184191.7|184061.7|1
1721879150000|2024-07-25 03:45:50|184195.3|184065.3|184215.1|184085.1|184215.1|184085.1|184195.3|184065.3|2
1721879170000|2024-07-25 03:46:10|184195.3|184065.3|184195.3|184065.3|184195.3|184065.3|184195.3|184065.3|1
1721879180000|2024-07-25 03:46:20|184191.7|184061.7|184191.7|184061.7|184191.7|184061.7|184191.7|184061.7|1
1721879210000|2024-07-25 03:46:50|184232.3|184102.3|184215.1|184085.1|184232.3|184102.3|184215.1|184085.1|2
1721879230000|2024-07-25 03:47:10|184214.6|184084.6|184198.4|184068.4|184214.6|184084.6|184195.5|184065.5|3
1721879240000|2024-07-25 03:47:20|184193.1|184063.1|184193.3|184063.3|184193.3|184063.3|184193.1|184063.1|2
1721879260000|2024-07-25 03:47:40|184208.1|184078.1|184208|184078|184208.1|184078.1|184208|184078|2
1721879270000|2024-07-25 03:47:50|184217|184087|184208|184078|184217|184087|184208|184078|2
1721879280000|2024-07-25 03:48:00|184207.9|184077.9|184192.9|184062.9|184208|184078|184192.9|184062.9|3
1721879290000|2024-07-25 03:48:10|184192.8|184062.8|184192.8|184062.8|184192.8|184062.8|184192.8|184062.8|1
1721879310000|2024-07-25 03:48:30|184191.7|184061.7|184191.7|184061.7|184191.7|184061.7|184191.7|184061.7|1
1721879320000|2024-07-25 03:48:40|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|184197.9|184067.9|1
1721879330000|2024-07-25 03:48:50|184208.2|184078.2|184208.2|184078.2|184208.2|184078.2|184208.2|184078.2|1
1721879340000|2024-07-25 03:49:00|184208.1|184078.1|184193.9|184063.9|184208.2|184078.2|184193.9|184063.9|3
1721879360000|2024-07-25 03:49:20|184193.2|184063.2|184193.2|184063.2|184193.2|184063.2|184193.2|184063.2|1
1721879370000|2024-07-25 03:49:30|184198.8|184068.8|184198.8|184068.8|184198.8|184068.8|184198.8|184068.8|1
1721879380000|2024-07-25 03:49:40|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|1
1721879390000|2024-07-25 03:49:50|184208|184078|184193.5|184063.5|184208|184078|184193.5|184063.5|2
1721879420000|2024-07-25 03:50:20|184192.6|184062.6|184192.6|184062.6|184192.6|184062.6|184192.6|184062.6|1
1721879430000|2024-07-25 03:50:30|184198.1|184068.1|184198.1|184068.1|184198.1|184068.1|184198.1|184068.1|1
1721879450000|2024-07-25 03:50:50|184208.1|184078.1|184193.5|184063.5|184208.1|184078.1|184193.5|184063.5|2
1721879460000|2024-07-25 03:51:00|184193.9|184063.9|184193.8|184063.8|184193.9|184063.9|184193.7|184063.7|3
1721879470000|2024-07-25 03:51:10|184193.7|184063.7|184193.8|184063.8|184193.8|184063.8|184193.7|184063.7|2
1721879480000|2024-07-25 03:51:20|184205.6|184075.6|184205.6|184075.6|184205.6|184075.6|184205.6|184075.6|1
1721879500000|2024-07-25 03:51:40|184193.4|184063.4|184193.4|184063.4|184193.4|184063.4|184193.4|184063.4|1
1721879510000|2024-07-25 03:51:50|184194.2|184064.2|184193.4|184063.4|184200.1|184070.1|184193.4|184063.4|3
1721879520000|2024-07-25 03:52:00|184201|184071|184200.6|184070.6|184201|184071|184200.6|184070.6|2
1721879530000|2024-07-25 03:52:10|184200.9|184070.9|184221.8|184091.8|184221.8|184091.8|184200.9|184070.9|2
1721879560000|2024-07-25 03:52:40|184193.3|184063.3|184193.3|184063.3|184193.3|184063.3|184193.3|184063.3|1
1721879570000|2024-07-25 03:52:50|184200.8|184070.8|184200.8|184070.8|184200.8|184070.8|184200.8|184070.8|1
1721879580000|2024-07-25 03:53:00|184193.3|184063.3|184193.4|184063.4|184193.4|184063.4|184193|184063|3
1721879590000|2024-07-25 03:53:10|184222.9|184092.9|184222.9|184092.9|184222.9|184092.9|184222.9|184092.9|1
1721879610000|2024-07-25 03:53:30|184193.2|184063.2|184193.2|184063.2|184193.2|184063.2|184193.2|184063.2|1
1721879640000|2024-07-25 03:54:00|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|1
1721879650000|2024-07-25 03:54:10|184221.7|184091.7|184221|184091|184221.7|184091.7|184210.2|184080.2|4
1721879660000|2024-07-25 03:54:20|184221.8|184091.8|184223.2|184093.2|184223.2|184093.2|184221.8|184091.8|2
1721879670000|2024-07-25 03:54:30|184193.9|184063.9|184193.9|184063.9|184193.9|184063.9|184193.9|184063.9|1
1721879690000|2024-07-25 03:54:50|184194.4|184064.4|184194.4|184064.4|184194.4|184064.4|184194.4|184064.4|1
1721879700000|2024-07-25 03:55:00|184194|184064|184208.2|184078.2|184210.4|184080.4|184194|184064|4
1721879710000|2024-07-25 03:55:10|184207.5|184077.5|184209.2|184079.2|184209.8|184079.8|184207.5|184077.5|4
1721879720000|2024-07-25 03:55:20|184208.7|184078.7|184193.9|184063.9|184218|184088|184193.9|184063.9|3
1721879740000|2024-07-25 03:55:40|184193.7|184063.7|184193.7|184063.7|184193.7|184063.7|184193.7|184063.7|1
1721879750000|2024-07-25 03:55:50|184193.9|184063.9|184194.2|184064.2|184194.2|184064.2|184193.9|184063.9|2
1721879760000|2024-07-25 03:56:00|184207.3|184077.3|184208.1|184078.1|184208.1|184078.1|184207.3|184077.3|2
1721879770000|2024-07-25 03:56:10|184207.9|184077.9|184207.9|184077.9|184207.9|184077.9|184207.9|184077.9|1
1721879780000|2024-07-25 03:56:20|184193.8|184063.8|184193.8|184063.8|184193.8|184063.8|184193.8|184063.8|1
1721879810000|2024-07-25 03:56:50|184194.3|184064.3|184208.1|184078.1|184208.1|184078.1|184194.3|184064.3|2
1721879820000|2024-07-25 03:57:00|184207.6|184077.6|184207.9|184077.9|184207.9|184077.9|184207.6|184077.6|2
1721879830000|2024-07-25 03:57:10|184208|184078|184193.8|184063.8|184208|184078|184193.8|184063.8|3
1721879840000|2024-07-25 03:57:20|184194|184064|184193.5|184063.5|184194|184064|184193.5|184063.5|2
1721879850000|2024-07-25 03:57:30|184192.9|184062.9|184192.9|184062.9|184192.9|184062.9|184192.9|184062.9|1
1721879870000|2024-07-25 03:57:50|184206.8|184076.8|184201.3|184071.3|184206.8|184076.8|184201.3|184071.3|2
1721879880000|2024-07-25 03:58:00|184206.4|184076.4|184206.4|184076.4|184206.4|184076.4|184206.4|184076.4|1
1721879890000|2024-07-25 03:58:10|184206.3|184076.3|184194.4|184064.4|184206.3|184076.3|184194.4|184064.4|2
1721879900000|2024-07-25 03:58:20|184194.6|184064.6|184194.6|184064.6|184194.6|184064.6|184194.3|184064.3|3
1721879920000|2024-07-25 03:58:40|184200.9|184070.9|184200.9|184070.9|184200.9|184070.9|184200.9|184070.9|1
1721879930000|2024-07-25 03:58:50|184200.5|184070.5|184207.8|184077.8|184207.8|184077.8|184200.5|184070.5|4
1721879940000|2024-07-25 03:59:00|184207.9|184077.9|184194.1|184064.1|184207.9|184077.9|184194.1|184064.1|3
1721879950000|2024-07-25 03:59:10|184194.2|184064.2|184194.2|184064.2|184194.2|184064.2|184194.2|184064.2|1
1721879960000|2024-07-25 03:59:20|184194.1|184064.1|184193.7|184063.7|184194.1|184064.1|184193.7|184063.7|2
1721879980000|2024-07-25 03:59:40|184200.1|184070.1|184200.1|184070.1|184200.1|184070.1|184200.1|184070.1|1
1721879990000|2024-07-25 03:59:50|184208.1|184078.1|184208.1|184078.1|184208.1|184078.1|184208|184078|3
1721880000000|2024-07-25 04:00:00|184207.6|184077.6|184194.7|184064.7|184207.8|184077.8|184194.4|184064.4|5
1721880010000|2024-07-25 04:00:10|184194.2|184064.2|184194.8|184064.8|184194.8|184064.8|184194.2|184064.2|2
1721880020000|2024-07-25 04:00:20|184194.3|184064.3|184194.3|184064.3|184194.4|184064.4|184194.3|184064.3|3
1721880030000|2024-07-25 04:00:30|184200.9|184070.9|184200.9|184070.9|184200.9|184070.9|184200.9|184070.9|1
1721880050000|2024-07-25 04:00:50|184208.5|184078.5|184126.1|183996.1|184208.6|184078.6|184126.1|183996.1|10
1721880060000|2024-07-25 04:01:00|184126|183996|184127.5|183997.5|184127.5|183997.5|184126|183996|3
1721880070000|2024-07-25 04:01:10|184125.6|183995.6|184125.7|183995.7|184125.7|183995.7|184125.6|183995.6|2
1721880080000|2024-07-25 04:01:20|184125.8|183995.8|184128.2|183998.2|184130.1|184000.1|184125.8|183995.8|5
1721880090000|2024-07-25 04:01:30|184129.2|183999.2|184129.2|183999.2|184129.2|183999.2|184129.1|183999.1|3
1721880100000|2024-07-25 04:01:40|184129.3|183999.3|184130.9|184000.9|184130.9|184000.9|184129.3|183999.3|3
1721880110000|2024-07-25 04:01:50|184131|184001|184136|184006|184136|184006|184130.9|184000.9|6
1721880120000|2024-07-25 04:02:00|184136.4|184006.4|184136.6|184006.6|184136.6|184006.6|184134.1|184004.1|4
1721880130000|2024-07-25 04:02:10|184134.6|184004.6|184134.5|184004.5|184134.6|184004.6|184132.8|184002.8|4
1721880140000|2024-07-25 04:02:20|184135.1|184005.1|184133.9|184003.9|184135.1|184005.1|184133.7|184003.7|3
1721880150000|2024-07-25 04:02:30|184134.9|184004.9|184135.5|184005.5|184135.9|184005.9|184134.9|184004.9|4
1721880160000|2024-07-25 04:02:40|184135.8|184005.8|184136|184006|184136|184006|184135.2|184005.2|4
1721880170000|2024-07-25 04:02:50|184136.1|184006.1|184135.4|184005.4|184136.7|184006.7|184135.4|184005.4|6
1721880180000|2024-07-25 04:03:00|184135.2|184005.2|184134|184004|184136.1|184006.1|184130.2|184000.2|9
1721880190000|2024-07-25 04:03:10|184129.3|183999.3|184134|184004|184134|184004|184129.3|183999.3|6
1721880200000|2024-07-25 04:03:20|184133.8|184003.8|184133.8|184003.8|184134.6|184004.6|184133.8|184003.8|6
1721880210000|2024-07-25 04:03:30|184133.9|184003.9|184133.8|184003.8|184134.5|184004.5|184133.8|184003.8|5
1721880220000|2024-07-25 04:03:40|184134.4|184004.4|184135.5|184005.5|184135.5|184005.5|184133.1|184003.1|5
1721880230000|2024-07-25 04:03:50|184135.6|184005.6|184135.6|184005.6|184136.5|184006.5|184135.5|184005.5|5
1721880240000|2024-07-25 04:04:00|184136|184006|184135.2|184005.2|184136|184006|184135.2|184005.2|3
1721880250000|2024-07-25 04:04:10|184136.1|184006.1|184136|184006|184136.1|184006.1|184135.3|184005.3|6
1721880260000|2024-07-25 04:04:20|184134.9|184004.9|184134.9|184004.9|184134.9|184004.9|184134.9|184004.9|1
1721880270000|2024-07-25 04:04:30|184135.4|184005.4|184137|184007|184137.2|184007.2|184135.4|184005.4|3
1721880280000|2024-07-25 04:04:40|184137.2|184007.2|184136.9|184006.9|184137.2|184007.2|184136.9|184006.9|2
1721880290000|2024-07-25 04:04:50|184135.7|184005.7|184137.4|184007.4|184137.6|184007.6|184135.7|184005.7|5
1721880300000|2024-07-25 04:05:00|184137.1|184007.1|184134.7|184004.7|184137.6|184007.6|184132.9|184002.9|9
1721880310000|2024-07-25 04:05:10|184136.1|184006.1|184138.4|184008.4|184138.4|184008.4|184136|184006|5
1721880320000|2024-07-25 04:05:20|184137.6|184007.6|184139.4|184009.4|184139.4|184009.4|184137.6|184007.6|5
1721880330000|2024-07-25 04:05:30|184139.2|184009.2|184137.5|184007.5|184139.5|184009.5|184137.4|184007.4|6
1721880340000|2024-07-25 04:05:40|184137.6|184007.6|184138.2|184008.2|184138.2|184008.2|184137.3|184007.3|3
1721880350000|2024-07-25 04:05:50|184138|184008|184140.3|184010.3|184140.3|184010.3|184138|184008|5
1721880360000|2024-07-25 04:06:00|184138.7|184008.7|184140.7|184010.7|184140.8|184010.8|184138.3|184008.3|6
1721880370000|2024-07-25 04:06:10|184138.6|184008.6|184139.3|184009.3|184139.3|184009.3|184138.6|184008.6|2
1721880380000|2024-07-25 04:06:20|184137.7|184007.7|184138|184008|184138|184008|184136.1|184006.1|3
1721880390000|2024-07-25 04:06:30|184137.6|184007.6|184137.8|184007.8|184138|184008|184137.6|184007.6|4
1721880400000|2024-07-25 04:06:40|184137.9|184007.9|184137.8|184007.8|184138|184008|184137.3|184007.3|5
1721880410000|2024-07-25 04:06:50|184135.9|184005.9|184133.9|184003.9|184136.7|184006.7|184133.9|184003.9|3
1721880420000|2024-07-25 04:07:00|184134.5|184004.5|184135.7|184005.7|184135.7|184005.7|184134.5|184004.5|4
1721880430000|2024-07-25 04:07:10|184135.9|184005.9|184136.3|184006.3|184136.3|184006.3|184135.4|184005.4|5
1721880440000|2024-07-25 04:07:20|184135.7|184005.7|184133.2|184003.2|184135.7|184005.7|184133.2|184003.2|5
1721880450000|2024-07-25 04:07:30|184135.1|184005.1|184135.3|184005.3|184135.3|184005.3|184134.5|184004.5|3
1721880460000|2024-07-25 04:07:40|184136|184006|184135.9|184005.9|184136.4|184006.4|184135.9|184005.9|5
1721880470000|2024-07-25 04:07:50|184136|184006|184136.8|184006.8|184136.8|184006.8|184134.9|184004.9|5
1721880480000|2024-07-25 04:08:00|184133.3|184003.3|184137.3|184007.3|184137.3|184007.3|184133.3|184003.3|6
1721880490000|2024-07-25 04:08:10|184138.9|184008.9|184138.1|184008.1|184138.9|184008.9|184136.1|184006.1|6
1721880500000|2024-07-25 04:08:20|184137.9|184007.9|184136.8|184006.8|184138.8|184008.8|184136.8|184006.8|4
1721880510000|2024-07-25 04:08:30|184138|184008|184133.9|184003.9|184138|184008|184133.9|184003.9|5
1721880520000|2024-07-25 04:08:40|184134|184004|184139|184009|184139|184009|184134|184004|3
1721880530000|2024-07-25 04:08:50|184140.3|184010.3|184139.1|184009.1|184140.3|184010.3|184139.1|184009.1|5
1721880540000|2024-07-25 04:09:00|184139|184009|184137.5|184007.5|184139.1|184009.1|184137.5|184007.5|4
1721880550000|2024-07-25 04:09:10|184137.6|184007.6|184136.2|184006.2|184139.3|184009.3|184136.2|184006.2|4
1721880560000|2024-07-25 04:09:20|184132.4|184002.4|184136.7|184006.7|184136.9|184006.9|184132.2|184002.2|6
1721880570000|2024-07-25 04:09:30|184138.3|184008.3|184136.5|184006.5|184138.3|184008.3|184136.5|184006.5|3
1721880580000|2024-07-25 04:09:40|184136.8|184006.8|184137.2|184007.2|184137.2|184007.2|184136.2|184006.2|4
1721880590000|2024-07-25 04:09:50|184137|184007|184133.4|184003.4|184137|184007|184133.4|184003.4|8
1721880600000|2024-07-25 04:10:00|184134.3|184004.3|184136.5|184006.5|184136.5|184006.5|184134.3|184004.3|4
1721880610000|2024-07-25 04:10:10|184137.2|184007.2|184136.1|184006.1|184137.3|184007.3|184136.1|184006.1|3
1721880620000|2024-07-25 04:10:20|184136.9|184006.9|184137.4|184007.4|184137.4|184007.4|184136.9|184006.9|2
1721880630000|2024-07-25 04:10:30|184138.5|184008.5|184133.7|184003.7|184138.5|184008.5|184132.1|184002.1|4
1721880640000|2024-07-25 04:10:40|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|1
1721880650000|2024-07-25 04:10:50|184135.4|184005.4|184135.5|184005.5|184135.5|184005.5|184135.4|184005.4|2
1721880660000|2024-07-25 04:11:00|184135.4|184005.4|184138.8|184008.8|184138.8|184008.8|184135.4|184005.4|4
1721880670000|2024-07-25 04:11:10|184136.9|184006.9|184137.4|184007.4|184137.4|184007.4|184136.9|184006.9|3
1721880680000|2024-07-25 04:11:20|184138|184008|184132.7|184002.7|184138|184008|184132.7|184002.7|5
1721880690000|2024-07-25 04:11:30|184133.7|184003.7|184133.9|184003.9|184133.9|184003.9|184131.6|184001.6|4
1721880700000|2024-07-25 04:11:40|184133.7|184003.7|184133.9|184003.9|184135.4|184005.4|184133.7|184003.7|4
1721880710000|2024-07-25 04:11:50|184136.9|184006.9|184137.9|184007.9|184137.9|184007.9|184136.9|184006.9|4
1721880720000|2024-07-25 04:12:00|184138.1|184008.1|184137.8|184007.8|184138.6|184008.6|184136.9|184006.9|5
1721880730000|2024-07-25 04:12:10|184138|184008|184138.2|184008.2|184138.8|184008.8|184136.7|184006.7|5
1721880740000|2024-07-25 04:12:20|184136.2|184006.2|184137.7|184007.7|184137.7|184007.7|184135.7|184005.7|4
1721880750000|2024-07-25 04:12:30|184138.6|184008.6|184138.6|184008.6|184138.6|184008.6|184137|184007|3
1721880760000|2024-07-25 04:12:40|184138.9|184008.9|184139.1|184009.1|184139.8|184009.8|184138.9|184008.9|3
1721880770000|2024-07-25 04:12:50|184139.9|184009.9|184138.8|184008.8|184139.9|184009.9|184138.8|184008.8|5
1721880780000|2024-07-25 04:13:00|184136.4|184006.4|184138.4|184008.4|184138.4|184008.4|184133.7|184003.7|5
1721880790000|2024-07-25 04:13:10|184138.3|184008.3|184139.1|184009.1|184139.1|184009.1|184137.8|184007.8|4
1721880800000|2024-07-25 04:13:20|184139.9|184009.9|184139.6|184009.6|184139.9|184009.9|184138.3|184008.3|5
1721880810000|2024-07-25 04:13:30|184139.7|184009.7|184134.3|184004.3|184139.7|184009.7|184134.3|184004.3|6
1721880820000|2024-07-25 04:13:40|184135.5|184005.5|184133.5|184003.5|184135.5|184005.5|184132.1|184002.1|6
1721880830000|2024-07-25 04:13:50|184133.6|184003.6|184133.2|184003.2|184133.6|184003.6|184133.2|184003.2|5
1721880840000|2024-07-25 04:14:00|184131.5|184001.5|184132.9|184002.9|184132.9|184002.9|184131.5|184001.5|4
1721880850000|2024-07-25 04:14:10|184134.2|184004.2|184134.2|184004.2|184134.5|184004.5|184133.8|184003.8|4
1721880860000|2024-07-25 04:14:20|184133.5|184003.5|184133.3|184003.3|184133.7|184003.7|184133.3|184003.3|3
1721880870000|2024-07-25 04:14:30|184133|184003|184134|184004|184134|184004|184133|184003|4
1721880880000|2024-07-25 04:14:40|184133|184003|184132.6|184002.6|184133.8|184003.8|184132|184002|5
1721880890000|2024-07-25 04:14:50|184131.8|184001.8|184133.6|184003.6|184133.6|184003.6|184131.7|184001.7|4
1721880900000|2024-07-25 04:15:00|184133.5|184003.5|184133.5|184003.5|184133.5|184003.5|184133.5|184003.5|1
1721880910000|2024-07-25 04:15:10|184133.9|184003.9|184135.2|184005.2|184135.2|184005.2|184133.7|184003.7|5
1721880920000|2024-07-25 04:15:20|184136.3|184006.3|184133.7|184003.7|184136.3|184006.3|184133.7|184003.7|3
1721880930000|2024-07-25 04:15:30|184133.8|184003.8|184133|184003|184133.8|184003.8|184132.8|184002.8|3
1721880940000|2024-07-25 04:15:40|184134.6|184004.6|184134.7|184004.7|184135.2|184005.2|184134.6|184004.6|3
1721880950000|2024-07-25 04:15:50|184134.5|184004.5|184134.7|184004.7|184135.4|184005.4|184134.5|184004.5|3
1721880960000|2024-07-25 04:16:00|184134.9|184004.9|184132.2|184002.2|184134.9|184004.9|184132.2|184002.2|7
1721880970000|2024-07-25 04:16:10|184132.9|184002.9|184131.3|184001.3|184132.9|184002.9|184128.3|183998.3|8
1721880980000|2024-07-25 04:16:20|184130.7|184000.7|184129.2|183999.2|184130.7|184000.7|184128.3|183998.3|5
1721880990000|2024-07-25 04:16:30|184129.8|183999.8|184129.6|183999.6|184129.8|183999.8|184129.4|183999.4|3
1721881000000|2024-07-25 04:16:40|184130.5|184000.5|184132.5|184002.5|184132.5|184002.5|184129.4|183999.4|5
1721881010000|2024-07-25 04:16:50|184137|184007|184132.6|184002.6|184140.8|184010.8|184132.6|184002.6|6
1721881020000|2024-07-25 04:17:00|184136|184006|184134|184004|184137.9|184007.9|184134|184004|6
1721881030000|2024-07-25 04:17:10|184134.7|184004.7|184135.6|184005.6|184135.6|184005.6|184134.7|184004.7|3
1721881040000|2024-07-25 04:17:20|184138.5|184008.5|184132.2|184002.2|184138.5|184008.5|184132.2|184002.2|7
1721881050000|2024-07-25 04:17:30|184132.1|184002.1|184134.3|184004.3|184134.6|184004.6|184132.1|184002.1|5
1721881060000|2024-07-25 04:17:40|184134.6|184004.6|184136.1|184006.1|184136.2|184006.2|184134.6|184004.6|3
1721881070000|2024-07-25 04:17:50|184140.6|184010.6|184140.8|184010.8|184140.8|184010.8|184140.6|184010.6|3
1721881080000|2024-07-25 04:18:00|184138.3|184008.3|184138.3|184008.3|184138.3|184008.3|184138.3|184008.3|1
1721881090000|2024-07-25 04:18:10|184140.3|184010.3|184136.7|184006.7|184140.3|184010.3|184136.7|184006.7|3
1721881100000|2024-07-25 04:18:20|184135.9|184005.9|184132.9|184002.9|184135.9|184005.9|184132|184002|6
1721881110000|2024-07-25 04:18:30|184133.5|184003.5|184132.6|184002.6|184133.5|184003.5|184130.9|184000.9|4
1721881120000|2024-07-25 04:18:40|184133.1|184003.1|184133.1|184003.1|184133.1|184003.1|184133.1|184003.1|1
1721881130000|2024-07-25 04:18:50|184134.5|184004.5|184134.4|184004.4|184134.5|184004.5|184134.4|184004.4|2
1721881140000|2024-07-25 04:19:00|184135.4|184005.4|184137.4|184007.4|184137.4|184007.4|184134|184004|5
1721881150000|2024-07-25 04:19:10|184135.4|184005.4|184135.4|184005.4|184135.4|184005.4|184135.4|184005.4|1
1721881160000|2024-07-25 04:19:20|184134.7|184004.7|184136.7|184006.7|184136.7|184006.7|184134.2|184004.2|3
1721881170000|2024-07-25 04:19:30|184137.2|184007.2|184136.3|184006.3|184137.2|184007.2|184136.2|184006.2|3
1721881180000|2024-07-25 04:19:40|184135|184005|184140.5|184010.5|184140.5|184010.5|184134.5|184004.5|3
1721881190000|2024-07-25 04:19:50|184140.3|184010.3|184143|184013|184143|184013|184140.3|184010.3|3
1721881200000|2024-07-25 04:20:00|184142.6|184012.6|184142.8|184012.8|184142.8|184012.8|184142.6|184012.6|2
1721881210000|2024-07-25 04:20:10|184137.9|184007.9|184137.2|184007.2|184137.9|184007.9|184137.2|184007.2|2
1721881220000|2024-07-25 04:20:20|184134.6|184004.6|184134.2|184004.2|184134.8|184004.8|184134.2|184004.2|3
1721881230000|2024-07-25 04:20:30|184134.3|184004.3|184135.4|184005.4|184135.8|184005.8|184133.8|184003.8|5
1721881240000|2024-07-25 04:20:40|184135.9|184005.9|184136|184006|184136|184006|184135.6|184005.6|3
1721881250000|2024-07-25 04:20:50|184141|184011|184140.5|184010.5|184141.2|184011.2|184140.5|184010.5|3
1721881260000|2024-07-25 04:21:00|184140.4|184010.4|184140.4|184010.4|184140.4|184010.4|184140.4|184010.4|1
1721881270000|2024-07-25 04:21:10|184144.9|184014.9|184135.8|184005.8|184144.9|184014.9|184134.7|184004.7|8
1721881280000|2024-07-25 04:21:20|184136.3|184006.3|184136|184006|184136.3|184006.3|184135.7|184005.7|3
1721881290000|2024-07-25 04:21:30|184135.8|184005.8|184135.8|184005.8|184135.8|184005.8|184135.8|184005.8|1
1721881300000|2024-07-25 04:21:40|184134.5|184004.5|184138.5|184008.5|184138.5|184008.5|184122.4|183992.4|4
1721881310000|2024-07-25 04:21:50|184138.4|184008.4|184138.4|184008.4|184138.4|184008.4|184138.4|184008.4|1
1721881320000|2024-07-25 04:22:00|184138.1|184008.1|184138.4|184008.4|184138.4|184008.4|184138.1|184008.1|2
1721881330000|2024-07-25 04:22:10|184133.9|184003.9|184128.3|183998.3|184133.9|184003.9|184128.1|183998.1|3
1721881340000|2024-07-25 04:22:20|184128.4|183998.4|184128.9|183998.9|184129.7|183999.7|184128.4|183998.4|4
1721881350000|2024-07-25 04:22:30|184127.6|183997.6|184127.6|183997.6|184127.6|183997.6|184127.6|183997.6|1
1721881360000|2024-07-25 04:22:40|184129.1|183999.1|184129.3|183999.3|184129.3|183999.3|184129.1|183999.1|2
1721881370000|2024-07-25 04:22:50|184131.2|184001.2|184131.2|184001.2|184131.2|184001.2|184131.2|184001.2|1
1721881380000|2024-07-25 04:23:00|184131|184001|184131|184001|184131|184001|184131|184001|1
1721881390000|2024-07-25 04:23:10|184129.2|183999.2|184126.8|183996.8|184129.2|183999.2|184126.8|183996.8|2
1721881400000|2024-07-25 04:23:20|184128.2|183998.2|184128.2|183998.2|184128.2|183998.2|184128.2|183998.2|1
1721881410000|2024-07-25 04:23:30|184130.3|184000.3|184130.3|184000.3|184130.3|184000.3|184130.3|184000.3|1
1721881420000|2024-07-25 04:23:40|184130.7|184000.7|184133.3|184003.3|184133.3|184003.3|184130.7|184000.7|2
1721881440000|2024-07-25 04:24:00|184134.9|184004.9|184131.5|184001.5|184134.9|184004.9|184131.5|184001.5|2
1721881450000|2024-07-25 04:24:10|184167.9|184037.9|184129.7|183999.7|184167.9|184037.9|184112.2|183998.7|7
1721881460000|2024-07-25 04:24:20|184131.7|184001.7|184131.8|184001.8|184132.2|184002.2|184131.7|184001.7|3
1721881470000|2024-07-25 04:24:30|184131.7|184001.7|184176.4|184046.4|184176.4|184046.4|184127.6|183997.6|4
1721881480000|2024-07-25 04:24:40|184172.5|184042.5|184163|184033|184172.5|184042.5|184163|184033|12
1721881490000|2024-07-25 04:24:50|184163.3|184033.3|184165.8|184035.8|184166.3|184036.3|184163|184033|17
1721881500000|2024-07-25 04:25:00|184165.2|184035.2|184166|184036|184166.2|184036.2|184165.1|184035.1|8
1721881510000|2024-07-25 04:25:10|184170|184040|184167|184037|184170|184040|184165.4|184035.4|15
1721881520000|2024-07-25 04:25:20|184166.3|184036.3|184166.3|184036.3|184167.2|184037.2|184163.9|184033.9|11
1721881530000|2024-07-25 04:25:30|184166|184036|184171.1|184041.1|184181.4|184051.4|184166|184036|7
1721881540000|2024-07-25 04:25:40|184170.8|184040.8|184167.4|184037.4|184170.8|184040.8|184167|184037|7
1721881550000|2024-07-25 04:25:50|184163|184033|184162.4|184032.4|184163.9|184033.9|184162.4|184032.4|15
1721881560000|2024-07-25 04:26:00|184162.5|184032.5|184163.3|184033.3|184163.3|184033.3|184161.7|184031.7|12
1721881570000|2024-07-25 04:26:10|184162.9|184032.9|184160.4|184030.4|184162.9|184032.9|184159.5|184029.5|15
1721881580000|2024-07-25 04:26:20|184160.5|184030.5|184165.4|184035.4|184166.5|184036.5|184160.5|184030.5|12
1721881590000|2024-07-25 04:26:30|184166.1|184036.1|184169.1|184039.1|184170.1|184040.1|184165.8|184035.8|10
1721881600000|2024-07-25 04:26:40|184170.2|184040.2|184165|184035|184170.2|184040.2|184160.1|184030.1|18
1721881610000|2024-07-25 04:26:50|184164.6|184034.6|184164.8|184034.8|184165.7|184035.7|184164.6|184034.6|12
1721881620000|2024-07-25 04:27:00|184165.7|184035.7|184161.1|184031.1|184166.3|184036.3|184159.2|184029.2|13
1721881630000|2024-07-25 04:27:10|184160.8|184030.8|184165.1|184035.1|184167.3|184037.3|184159.7|184029.7|14
1721881640000|2024-07-25 04:27:20|184165.2|184035.2|184166.3|184036.3|184166.3|184036.3|184164.4|184034.4|10
1721881650000|2024-07-25 04:27:30|184164.3|184034.3|184165.1|184035.1|184165.3|184035.3|184164.3|184034.3|12
1721881660000|2024-07-25 04:27:40|184166.2|184036.2|184167.8|184037.8|184168.7|184038.7|184166|184036|6
1721881670000|2024-07-25 04:27:50|184167.5|184037.5|184167.8|184037.8|184167.9|184037.9|184167.1|184037.1|6
1721881680000|2024-07-25 04:28:00|184169.9|184039.9|184169.3|184039.3|184169.9|184039.9|184168.4|184038.4|9
1721881690000|2024-07-25 04:28:10|184165.6|184035.6|184165.2|184035.2|184166.2|184036.2|184165.2|184035.2|7
1721881700000|2024-07-25 04:28:20|184164.8|184034.8|184164.9|184034.9|184164.9|184034.9|184164.7|184034.7|4
1721881710000|2024-07-25 04:28:30|184164.8|184034.8|184164.8|184034.8|184165.1|184035.1|184164.8|184034.8|3
1721881720000|2024-07-25 04:28:40|184167.3|184037.3|184167.5|184037.5|184167.5|184037.5|184167.2|184037.2|3
1721881730000|2024-07-25 04:28:50|184167.4|184037.4|184167.4|184037.4|184167.5|184037.5|184167.4|184037.4|3
1721881740000|2024-07-25 04:29:00|184165|184035|184164.9|184034.9|184165|184035|184164.9|184034.9|2
1721881750000|2024-07-25 04:29:10|184164.6|184034.6|184165.2|184035.2|184165.2|184035.2|184164.6|184034.6|3
1721881760000|2024-07-25 04:29:20|184165.1|184035.1|184165.6|184035.6|184165.6|184035.6|184165.1|184035.1|2
1721881770000|2024-07-25 04:29:30|184165.8|184035.8|184169.2|184039.2|184169.2|184039.2|184165.6|184035.6|3
1721881780000|2024-07-25 04:29:40|184169.3|184039.3|184169.2|184039.2|184169.3|184039.3|184169.2|184039.2|2
1721881790000|2024-07-25 04:29:50|184168.5|184038.5|184172.8|184042.8|184172.8|184042.8|184168.4|184038.4|6
1721881800000|2024-07-25 04:30:00|184169.7|184039.7|184164.5|184034.5|184169.7|184039.7|184164.5|184034.5|11
1721881810000|2024-07-25 04:30:10|184165.2|184035.2|184160.4|184030.4|184166.6|184036.6|184160.4|184030.4|16
1721881820000|2024-07-25 04:30:20|184162|184032|184164.3|184034.3|184165.2|184035.2|184161.7|184031.7|17
1721881830000|2024-07-25 04:30:30|184163.8|184033.8|184165.7|184035.7|184165.7|184035.7|184158.1|184028.1|13
1721881840000|2024-07-25 04:30:40|184166.3|184036.3|184166|184036|184166.5|184036.5|184164|184034|21
1721881850000|2024-07-25 04:30:50|184165.5|184035.5|184163.7|184033.7|184166.4|184036.4|184163.6|184033.6|22
1721881860000|2024-07-25 04:31:00|184163.6|184033.6|184167.2|184037.2|184167.5|184037.5|184163.6|184033.6|12
1721881870000|2024-07-25 04:31:10|184166.9|184036.9|184165.1|184035.1|184167.7|184037.7|184164.5|184034.5|16
1721881880000|2024-07-25 04:31:20|184164.8|184034.8|184171.7|184041.7|184171.7|184041.7|184164.6|184034.6|14
1721881890000|2024-07-25 04:31:30|184170.8|184040.8|184169.6|184039.6|184171.7|184041.7|184169.3|184039.3|10
1721881900000|2024-07-25 04:31:40|184167.8|184037.8|184165|184035|184167.8|184037.8|184163.3|184033.3|17
1721881910000|2024-07-25 04:31:50|184163.7|184033.7|184164.1|184034.1|184164.1|184034.1|184162.6|184032.6|9
1721881920000|2024-07-25 04:32:00|184163.8|184033.8|184164.4|184034.4|184164.6|184034.6|184163.8|184033.8|6
1721881930000|2024-07-25 04:32:10|184163.8|184033.8|184164.5|184034.5|184164.9|184034.9|184163.8|184033.8|6
1721881940000|2024-07-25 04:32:20|184166.2|184036.2|184166.2|184036.2|184166.2|184036.2|184166|184036|3
1721881950000|2024-07-25 04:32:30|184167.2|184037.2|184165.9|184035.9|184167.2|184037.2|184165.9|184035.9|8
1721881960000|2024-07-25 04:32:40|184165.6|184035.6|184166.5|184036.5|184168.6|184038.6|184163.7|184033.7|19
1721881970000|2024-07-25 04:32:50|184166.6|184036.6|184165.7|184035.7|184167.8|184037.8|184163.6|184033.6|14
1721881980000|2024-07-25 04:33:00|184166.3|184036.3|184168.3|184038.3|184169|184039|184165.1|184035.1|10
1721881990000|2024-07-25 04:33:10|184168.7|184038.7|184170.7|184040.7|184170.7|184040.7|184168.1|184038.1|4
1721882000000|2024-07-25 04:33:20|184170|184040|184168.9|184038.9|184170.1|184040.1|184168.9|184038.9|4
1721882010000|2024-07-25 04:33:30|184169.9|184039.9|184168.8|184038.8|184169.9|184039.9|184168.8|184038.8|5
1721882020000|2024-07-25 04:33:40|184168|184038|184166.7|184036.7|184168.1|184038.1|184166.4|184036.4|9
1721882030000|2024-07-25 04:33:50|184166.4|184036.4|184166.8|184036.8|184166.8|184036.8|184164.1|184034.1|10
1721882040000|2024-07-25 04:34:00|184167.7|184037.7|184167.4|184037.4|184167.7|184037.7|184167.4|184037.4|2
1721882050000|2024-07-25 04:34:10|184167.9|184037.9|184167.3|184037.3|184168.3|184038.3|184167|184037|7
1721882060000|2024-07-25 04:34:20|184167.4|184037.4|184166.7|184036.7|184168.5|184038.5|184166.7|184036.7|9
1721882070000|2024-07-25 04:34:30|184168.2|184038.2|184166.5|184036.5|184168.2|184038.2|184166.4|184036.4|7
1721882080000|2024-07-25 04:34:40|184166.7|184036.7|184175.3|184045.3|184175.3|184045.3|184165.9|184035.9|14
1721882090000|2024-07-25 04:34:50|184174.8|184044.8|184169.7|184039.7|184175|184045|184169.3|184039.3|14
1721882100000|2024-07-25 04:35:00|184167.4|184037.4|184169.5|184039.5|184170.7|184040.7|184164.1|184034.1|12
1721882110000|2024-07-25 04:35:10|184170.6|184040.6|184165.9|184035.9|184171.4|184041.4|184163.5|184033.5|10
1721882120000|2024-07-25 04:35:20|184166.1|184036.1|184167.8|184037.8|184182.7|184052.7|184166.1|184036.1|19
1721882130000|2024-07-25 04:35:30|184167.1|184037.1|184166.1|184036.1|184167.8|184037.8|184165.6|184035.6|8
1721882140000|2024-07-25 04:35:40|184167|184037|184166.8|184036.8|184171.3|184041.3|184166.8|184036.8|17
1721882150000|2024-07-25 04:35:50|184166.7|184036.7|184167.1|184037.1|184167.4|184037.4|184165.6|184035.6|12
1721882160000|2024-07-25 04:36:00|184166.9|184036.9|184166.9|184036.9|184167.1|184037.1|184166.9|184036.9|3
1721882170000|2024-07-25 04:36:10|184167|184037|184167|184037|184167|184037|184166.6|184036.6|3
1721882180000|2024-07-25 04:36:20|184166.9|184036.9|184165.8|184035.8|184166.9|184036.9|184165.3|184035.3|8
1721882190000|2024-07-25 04:36:30|184165.6|184035.6|184166.4|184036.4|184167.5|184037.5|184164.6|184034.6|16
1721882200000|2024-07-25 04:36:40|184167.3|184037.3|184162.6|184032.6|184172.9|184042.9|184162.3|184032.3|27
1721882210000|2024-07-25 04:36:50|184161.8|184031.8|184166.7|184036.7|184167|184037|184161.3|184031.3|10
1721882220000|2024-07-25 04:37:00|184165|184035|184168.4|184038.4|184168.5|184038.5|184165|184035|13
1721882230000|2024-07-25 04:37:10|184169|184039|184162.2|184032.2|184169.1|184039.1|184162.2|184032.2|9
1721882240000|2024-07-25 04:37:20|184162.3|184032.3|184168.4|184038.4|184168.5|184038.5|184162.3|184032.3|13
1721882250000|2024-07-25 04:37:30|184167.8|184037.8|184167.5|184037.5|184169|184039|184164.2|184034.2|15
1721882260000|2024-07-25 04:37:40|184167.6|184037.6|184168.5|184038.5|184168.5|184038.5|184166.7|184036.7|6
1721882270000|2024-07-25 04:37:50|184169.5|184039.5|184168.1|184038.1|184169.5|184039.5|184167.7|184037.7|19
1721882280000|2024-07-25 04:38:00|184169|184039|184173.5|184043.5|184173.9|184043.9|184167.2|184037.2|12
1721882290000|2024-07-25 04:38:10|184171.8|184041.8|184170.8|184040.8|184171.8|184041.8|184169.2|184039.2|7
1721882300000|2024-07-25 04:38:20|184170.6|184040.6|184169.3|184039.3|184171.3|184041.3|184169.3|184039.3|6
1721882310000|2024-07-25 04:38:30|184170.5|184040.5|184169.5|184039.5|184170.5|184040.5|184169.5|184039.5|6
1721882320000|2024-07-25 04:38:40|184172.2|184042.2|184174|184044|184174.6|184044.6|184171.8|184041.8|5
1721882330000|2024-07-25 04:38:50|184173.3|184043.3|184170.6|184040.6|184173.3|184043.3|184170|184040|9
1721882340000|2024-07-25 04:39:00|184170.3|184040.3|184168.1|184038.1|184170.5|184040.5|184168.1|184038.1|4
1721882350000|2024-07-25 04:39:10|184168|184038|184168.4|184038.4|184168.4|184038.4|184168|184038|2
1721882360000|2024-07-25 04:39:20|184168.3|184038.3|184167.7|184037.7|184168.3|184038.3|184167.7|184037.7|2
1721882370000|2024-07-25 04:39:30|184163.8|184033.8|184163.8|184033.8|184163.8|184033.8|184163.8|184033.8|1
1721882380000|2024-07-25 04:39:40|184166.3|184036.3|184164.8|184034.8|184166.3|184036.3|184164.8|184034.8|2
1721882400000|2024-07-25 04:40:00|184164|184034|184163.3|184033.3|184164|184034|184163.3|184033.3|3
1721882410000|2024-07-25 04:40:10|184164.6|184034.6|184164.6|184034.6|184164.6|184034.6|184164.6|184034.6|1
1721882420000|2024-07-25 04:40:20|184163.5|184033.5|184163.1|184033.1|184163.5|184033.5|184163.1|184033.1|2
1721882430000|2024-07-25 04:40:30|184164.6|184034.6|184162.2|184032.2|184165.4|184035.4|184162.2|184032.2|6
1721882440000|2024-07-25 04:40:40|184161.8|184031.8|184163.5|184033.5|184163.5|184033.5|184161.7|184031.7|6
1721882450000|2024-07-25 04:40:50|184163.4|184033.4|184164.1|184034.1|184164.2|184034.2|184163.4|184033.4|3
1721882460000|2024-07-25 04:41:00|184164.4|184034.4|184165|184035|184165.2|184035.2|184164.4|184034.4|8
1721882470000|2024-07-25 04:41:10|184164.9|184034.9|184118.7|183988.7|184164.9|184034.9|184118.7|183988.7|4
1721882480000|2024-07-25 04:41:20|184118.6|183988.6|184118.6|183988.6|184118.6|183988.6|184115.1|183985.1|3
1721882490000|2024-07-25 04:41:30|184111.4|183981.4|184020.2|183890.2|184111.4|183981.4|184018.7|183888.7|19
1721882500000|2024-07-25 04:41:40|184021.6|183891.6|184015|183885|184021.7|183891.7|184014.9|183884.9|16
1721882510000|2024-07-25 04:41:50|184014.7|183884.7|184012.7|183882.7|184020.2|183890.2|184012.3|183882.3|13
1721882520000|2024-07-25 04:42:00|184017.4|183887.4|184009.9|183879.9|184021.6|183891.6|184006.3|183876.3|20
1721882530000|2024-07-25 04:42:10|184010.1|183880.1|184015|183885|184018.9|183888.9|184010.1|183880.1|15
1721882540000|2024-07-25 04:42:20|184014.6|183884.6|184012.4|183882.4|184019|183889|184010.3|183880.3|20
1721882550000|2024-07-25 04:42:30|184011.3|183881.3|184020.2|183890.2|184020.2|183890.2|184010.6|183880.6|15
1721882560000|2024-07-25 04:42:40|184018.5|183888.5|184019.3|183889.3|184020|183890|184007.1|183877.1|19
1721882570000|2024-07-25 04:42:50|184015.1|183885.1|184013.5|183883.5|184015.1|183885.1|184010.3|183880.3|6
1721882580000|2024-07-25 04:43:00|184018.6|183888.6|184006.1|183876.1|184019.4|183889.4|184006.1|183876.1|17
1721882590000|2024-07-25 04:43:10|184008.3|183878.3|184011.8|183881.8|184021.5|183891.5|184007.5|183877.5|18
1721882600000|2024-07-25 04:43:20|184011.2|183881.2|184056.2|183926.2|184064.5|183934.5|184009.2|183879.2|16
1721882610000|2024-07-25 04:43:30|184058.6|183928.6|184074.7|183944.7|184104.6|183974.6|184055.6|183925.6|13
1721882620000|2024-07-25 04:43:40|184075.8|183945.8|184075.2|183945.2|184076.4|183946.4|184070.8|183940.8|18
1721882630000|2024-07-25 04:43:50|184075.9|183945.9|184074.8|183944.8|184076.9|183946.9|184067.1|183937.1|17
1721882640000|2024-07-25 04:44:00|184075.7|183945.7|184076.1|183946.1|184076.6|183946.6|184072.5|183942.5|16
1721882650000|2024-07-25 04:44:10|184075.2|183945.2|184065.5|183935.5|184075.2|183945.2|184054.7|183924.7|15
1721882660000|2024-07-25 04:44:20|184065.6|183935.6|184062.3|183932.3|184067.2|183937.2|184057|183927|17
1721882670000|2024-07-25 04:44:30|184061.2|183931.2|184067.6|183937.6|184071.1|183941.1|184061.2|183931.2|14
1721882680000|2024-07-25 04:44:40|184067|183937|184055.8|183925.8|184068.2|183938.2|184053.9|183923.9|9
1721882690000|2024-07-25 04:44:50|184054.5|183924.5|184051.8|183921.8|184054.5|183924.5|184043.9|183913.9|18
1721882700000|2024-07-25 04:45:00|184052.2|183922.2|184052.7|183922.7|184052.7|183922.7|184045.8|183915.8|10
1721882710000|2024-07-25 04:45:10|184053.1|183923.1|184052.9|183922.9|184053.1|183923.1|184045.2|183915.2|17
1721882720000|2024-07-25 04:45:20|184052.8|183922.8|184053.1|183923.1|184054.4|183924.4|184049.4|183919.4|14
1721882730000|2024-07-25 04:45:30|184053.6|183923.6|184049.7|183919.7|184053.6|183923.6|184042|183912|21
1721882740000|2024-07-25 04:45:40|184048.5|183918.5|184049.8|183919.8|184050.3|183920.3|184043.1|183913.1|16
1721882750000|2024-07-25 04:45:50|184047.7|183917.7|184049.7|183919.7|184049.8|183919.8|184045.4|183915.4|16
1721882760000|2024-07-25 04:46:00|184047.3|183917.3|184055.5|183925.5|184063.3|183933.3|184047.3|183917.3|16
1721882770000|2024-07-25 04:46:10|184049.7|183919.7|184050.1|183920.1|184054.3|183924.3|184046.6|183916.6|24
1721882780000|2024-07-25 04:46:20|184050.6|183920.6|184050.9|183920.9|184051.3|183921.3|184048.2|183918.2|13
1721882790000|2024-07-25 04:46:30|184051.5|183921.5|184046.1|183916.1|184051.5|183921.5|184046.1|183916.1|22
1721882800000|2024-07-25 04:46:40|184047.1|183917.1|184093|183963|184104.1|183974.1|184046.1|183916.1|16
1721882810000|2024-07-25 04:46:50|184093.2|183963.2|184093.6|183963.6|184093.6|183963.6|184092.8|183962.8|3
1721882820000|2024-07-25 04:47:00|184093.1|183963.1|184093.1|183963.1|184093.1|183963.1|184093.1|183963.1|1
1721882830000|2024-07-25 04:47:10|184093.4|183963.4|184084.5|183954.5|184093.4|183963.4|184084.5|183954.5|4
1721882840000|2024-07-25 04:47:20|184084.4|183954.4|184084.4|183954.4|184084.4|183954.4|184084.4|183954.4|1
1721882850000|2024-07-25 04:47:30|184084.3|183954.3|184090.3|183960.3|184090.3|183960.3|184084.3|183954.3|2
1721882860000|2024-07-25 04:47:40|184090.2|183960.2|184090.3|183960.3|184090.3|183960.3|184090.2|183960.2|2
1721882870000|2024-07-25 04:47:50|184090.2|183960.2|184090.1|183960.1|184090.3|183960.3|184090|183960|5
1721882880000|2024-07-25 04:48:00|184090.4|183960.4|184090.2|183960.2|184090.4|183960.4|184090.2|183960.2|2
1721882890000|2024-07-25 04:48:10|184084.1|183954.1|184084.1|183954.1|184084.1|183954.1|184084.1|183954.1|1
1721882900000|2024-07-25 04:48:20|184087.9|183957.9|184090.5|183960.5|184090.5|183960.5|184085.9|183955.9|3
1721882910000|2024-07-25 04:48:30|184090.3|183960.3|184091.1|183961.1|184091.1|183961.1|184085.7|183955.7|3
1721882920000|2024-07-25 04:48:40|184090.6|183960.6|184090.6|183960.6|184090.6|183960.6|184090.6|183960.6|1
1721882930000|2024-07-25 04:48:50|184090.4|183960.4|184090.6|183960.6|184090.6|183960.6|184090.4|183960.4|2
1721882940000|2024-07-25 04:49:00|184091.1|183961.1|184084.8|183954.8|184091.1|183961.1|184084.8|183954.8|3
1721882950000|2024-07-25 04:49:10|184084.6|183954.6|184084.6|183954.6|184084.6|183954.6|184084.6|183954.6|1
1721882960000|2024-07-25 04:49:20|184089.4|183959.4|184090.6|183960.6|184090.6|183960.6|184089.4|183959.4|3
1721882970000|2024-07-25 04:49:30|184092.7|183962.7|184092.7|183962.7|184092.7|183962.7|184092.6|183962.6|3
1721882980000|2024-07-25 04:49:40|184094.5|183964.5|184110.1|183980.1|184110.1|183980.1|184094.5|183964.5|3
1721882990000|2024-07-25 04:49:50|184109.9|183979.9|184107.2|183977.2|184109.9|183979.9|184107.1|183977.1|6
1721883000000|2024-07-25 04:50:00|184107.4|183977.4|184107.2|183977.2|184107.4|183977.4|184107.2|183977.2|2
1721883010000|2024-07-25 04:50:10|184107.1|183977.1|184106.9|183976.9|184107.2|183977.2|184106.9|183976.9|4
1721883020000|2024-07-25 04:50:20|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|1
1721883030000|2024-07-25 04:50:30|184111.3|183981.3|184108.2|183978.2|184111.3|183981.3|184107.4|183977.4|3
1721883040000|2024-07-25 04:50:40|184108.3|183978.3|184108.2|183978.2|184108.3|183978.3|184108.1|183978.1|3
1721883050000|2024-07-25 04:50:50|184108.3|183978.3|184108.3|183978.3|184108.3|183978.3|184108.3|183978.3|1
1721883060000|2024-07-25 04:51:00|184108.2|183978.2|184113.9|183983.9|184113.9|183983.9|184108.2|183978.2|3
1721883070000|2024-07-25 04:51:10|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|184112.6|183982.6|1
1721883080000|2024-07-25 04:51:20|184112.8|183982.8|184112.6|183982.6|184112.8|183982.8|184112.5|183982.5|3
1721883090000|2024-07-25 04:51:30|184112.3|183982.3|184110.1|183980.1|184112.3|183982.3|184108.8|183978.8|5
1721883100000|2024-07-25 04:51:40|184111.5|183981.5|184111.6|183981.6|184112.7|183982.7|184111.5|183981.5|3
1721883110000|2024-07-25 04:51:50|184112.7|183982.7|184112.7|183982.7|184112.7|183982.7|184112.7|183982.7|1
1721883120000|2024-07-25 04:52:00|184107.7|183977.7|184107.7|183977.7|184107.7|183977.7|184107.7|183977.7|1
1721883150000|2024-07-25 04:52:30|184107.4|183977.4|184107.4|183977.4|184107.5|183977.5|184107.4|183977.4|3
1721883160000|2024-07-25 04:52:40|184102.3|183972.3|184110.8|183980.8|184113.3|183983.3|184102.3|183972.3|4
1721883170000|2024-07-25 04:52:50|184113.3|183983.3|184109|183979|184113.3|183983.3|184109|183979|2
1721883180000|2024-07-25 04:53:00|184109.1|183979.1|184109.1|183979.1|184109.1|183979.1|184109.1|183979.1|1
1721883190000|2024-07-25 04:53:10|184108.8|183978.8|184104.6|183974.6|184108.8|183978.8|184104.6|183974.6|2
1721883210000|2024-07-25 04:53:30|184101.7|183971.7|184101.7|183971.7|184101.7|183971.7|184101.7|183971.7|1
1721883220000|2024-07-25 04:53:40|184110.6|183980.6|184109.6|183979.6|184110.6|183980.6|184109.6|183979.6|2
1721883230000|2024-07-25 04:53:50|184108.7|183978.7|184106.7|183976.7|184108.7|183978.7|184106.6|183976.6|6
1721883260000|2024-07-25 04:54:20|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|184112.1|183982.1|1
1721883280000|2024-07-25 04:54:40|184106.1|183976.1|184105.9|183975.9|184112.5|183982.5|184105.9|183975.9|6
1721883290000|2024-07-25 04:54:50|184105.7|183975.7|184105.9|183975.9|184105.9|183975.9|184105.7|183975.7|2
1721883300000|2024-07-25 04:55:00|184106.4|183976.4|184105.9|183975.9|184106.6|183976.6|184105.5|183975.5|4
1721883310000|2024-07-25 04:55:10|184104.6|183974.6|184105.9|183975.9|184105.9|183975.9|184104.6|183974.6|4
1721883320000|2024-07-25 04:55:20|184104.8|183974.8|184105.8|183975.8|184105.8|183975.8|184104.8|183974.8|2
1721883330000|2024-07-25 04:55:30|184096.7|183966.7|184096.7|183966.7|184096.7|183966.7|184096.7|183966.7|1
1721883340000|2024-07-25 04:55:40|184101.2|183971.2|184106.7|183976.7|184106.7|183976.7|184101.2|183971.2|2
1721883350000|2024-07-25 04:55:50|184107.5|183977.5|184107.8|183977.8|184107.8|183977.8|184107.5|183977.5|2
1721883360000|2024-07-25 04:56:00|184107.7|183977.7|184107.8|183977.8|184107.8|183977.8|184107.7|183977.7|4
1721883370000|2024-07-25 04:56:10|184106.9|183976.9|184106.9|183976.9|184106.9|183976.9|184106.9|183976.9|1
1721883380000|2024-07-25 04:56:20|184098.8|183968.8|184098.8|183968.8|184098.8|183968.8|184098.8|183968.8|1
1721883390000|2024-07-25 04:56:30|184102.9|183972.9|184102.9|183972.9|184102.9|183972.9|184102.9|183972.9|1
1721883400000|2024-07-25 04:56:40|184103|183973|184102.9|183972.9|184103|183973|184102.9|183972.9|2
1721883420000|2024-07-25 04:57:00|184105|183975|184098.8|183968.8|184105|183975|184098.8|183968.8|2
1721883450000|2024-07-25 04:57:30|184105.6|183975.6|184105.6|183975.6|184105.6|183975.6|184105.6|183975.6|1
1721883460000|2024-07-25 04:57:40|184105.5|183975.5|184114.4|183984.4|184114.4|183984.4|184105.5|183975.5|4
1721883470000|2024-07-25 04:57:50|184108.7|183978.7|184108.6|183978.6|184108.7|183978.7|184108.6|183978.6|2
1721883480000|2024-07-25 04:58:00|184112.1|183982.1|184107.9|183977.9|184112.1|183982.1|184107.9|183977.9|3
1721883490000|2024-07-25 04:58:10|184100.8|183970.8|184100.8|183970.8|184100.8|183970.8|184100.8|183970.8|1
1721883510000|2024-07-25 04:58:30|184097.4|183967.4|184097.4|183967.4|184097.4|183967.4|184097.4|183967.4|1
1721883520000|2024-07-25 04:58:40|184107.9|183977.9|184111.1|183981.1|184111.1|183981.1|184107.9|183977.9|2
1721883530000|2024-07-25 04:58:50|184107.9|183977.9|184107.9|183977.9|184107.9|183977.9|184107.9|183977.9|1
1721883540000|2024-07-25 04:59:00|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|1
1721883550000|2024-07-25 04:59:10|184097.7|183967.7|184097.7|183967.7|184097.7|183967.7|184097.7|183967.7|1
1721883560000|2024-07-25 04:59:20|184095|183965|184095|183965|184095|183965|184095|183965|1
1721883580000|2024-07-25 04:59:40|184095.6|183965.6|184101.8|183971.8|184101.8|183971.8|184095.6|183965.6|2
1721883590000|2024-07-25 04:59:50|184097.7|183967.7|184097.7|183967.7|184097.7|183967.7|184097.7|183967.7|1
1721883600000|2024-07-25 05:00:00|184086.3|183996.3|184085.7|183995.7|184086.3|183996.3|184080.8|183990.8|4
1721883610000|2024-07-25 05:00:10|184106.8|183976.8|184106.8|183976.8|184106.8|183976.8|184106.8|183976.8|1
1721883620000|2024-07-25 05:00:20|184106.9|183976.9|184106.1|183976.1|184106.9|183976.9|184105.9|183975.9|5
1721883630000|2024-07-25 05:00:30|184106.2|183976.2|184106.9|183976.9|184106.9|183976.9|184106.1|183976.1|3
1721883650000|2024-07-25 05:00:50|184105.8|183975.8|184105.9|183975.9|184105.9|183975.9|184105.8|183975.8|2
1721883660000|2024-07-25 05:01:00|184108.1|183978.1|184107.1|183977.1|184108.1|183978.1|184107.1|183977.1|2
1721883670000|2024-07-25 05:01:10|184107.2|183977.2|184107.2|183977.2|184107.2|183977.2|184107.2|183977.2|1
1721883680000|2024-07-25 05:01:20|184107.9|183977.9|184107.4|183977.4|184107.9|183977.9|184107.4|183977.4|2
1721883690000|2024-07-25 05:01:30|184107.5|183977.5|184107.4|183977.4|184107.5|183977.5|184107.4|183977.4|2
1721883700000|2024-07-25 05:01:40|184107.5|183977.5|184107.5|183977.5|184107.5|183977.5|184107.5|183977.5|1
1721883710000|2024-07-25 05:01:50|184082.4|183992.4|184081.1|183991.1|184082.4|183992.4|184081.1|183991.1|2
1721883720000|2024-07-25 05:02:00|184082.4|183992.4|184084.1|183994.1|184084.1|183994.1|184082.4|183992.4|2
1721883730000|2024-07-25 05:02:10|184084.2|183994.2|184084.2|183994.2|184084.2|183994.2|184084.1|183994.1|3
1721883760000|2024-07-25 05:02:40|184082.7|183992.7|184082.7|183992.7|184082.7|183992.7|184082.7|183992.7|1
1721883780000|2024-07-25 05:03:00|184084.3|183994.3|184084.3|183994.3|184084.3|183994.3|184083.9|183993.9|3
1721883790000|2024-07-25 05:03:10|184084.4|183994.4|184087.1|183997.1|184087.1|183997.1|184084.4|183994.4|3
1721883800000|2024-07-25 05:03:20|184087|183997|184087|183997|184087|183997|184086.8|183996.8|5
1721883810000|2024-07-25 05:03:30|184087.1|183997.1|184086.9|183996.9|184087.1|183997.1|184086.9|183996.9|2
1721883830000|2024-07-25 05:03:50|184087.1|183997.1|184087.1|183997.1|184087.1|183997.1|184087.1|183997.1|1
1721883840000|2024-07-25 05:04:00|184087.2|183997.2|184087.2|183997.2|184087.2|183997.2|184087.1|183997.1|3
1721883850000|2024-07-25 05:04:10|184087.1|183997.1|184087.1|183997.1|184087.2|183997.2|184087.1|183997.1|3
1721883860000|2024-07-25 05:04:20|184087|183997|184087|183997|184087|183997|184087|183997|1
1721883870000|2024-07-25 05:04:30|184081.4|183991.4|184081.4|183991.4|184081.4|183991.4|184081.4|183991.4|1
1721883880000|2024-07-25 05:04:40|184087.1|183997.1|184087.1|183997.1|184087.1|183997.1|184087.1|183997.1|1
1721883890000|2024-07-25 05:04:50|184087.2|183997.2|184088.6|183998.6|184088.6|183998.6|184087.2|183997.2|4
1721883900000|2024-07-25 05:05:00|184087.8|183997.8|184093.3|184003.3|184093.4|184003.4|184087.8|183997.8|6
1721883910000|2024-07-25 05:05:10|184093.4|184003.4|184093.5|184003.5|184093.5|184003.5|184093.4|184003.4|2
1721883920000|2024-07-25 05:05:20|184088.8|183998.8|184088.8|183998.8|184088.8|183998.8|184088.8|183998.8|1
1721883930000|2024-07-25 05:05:30|184085.6|183995.6|184085.6|183995.6|184085.6|183995.6|184085.6|183995.6|1
1721883940000|2024-07-25 05:05:40|184085.7|183995.7|184093.5|184003.5|184093.5|184003.5|184085.7|183995.7|2
1721883950000|2024-07-25 05:05:50|184093.4|184003.4|184093.4|184003.4|184093.4|184003.4|184093.4|184003.4|1
1721883960000|2024-07-25 05:06:00|184094.4|184004.4|184094.2|184004.2|184094.4|184004.4|184094.2|184004.2|2
1721883970000|2024-07-25 05:06:10|184093.2|184003.2|184088.8|183998.8|184093.3|184003.3|184086.3|183996.3|6
1721883980000|2024-07-25 05:06:20|184088|183998|184087.1|183997.1|184088|183998|184087.1|183997.1|2
1721883990000|2024-07-25 05:06:30|184090.8|184000.8|184090.9|184000.9|184090.9|184000.9|184087.8|183997.8|3
1721884000000|2024-07-25 05:06:40|184090|184000|184092|184002|184092|184002|184090|184000|3
1721884010000|2024-07-25 05:06:50|184091.5|184001.5|184092|184002|184092|184002|184091.5|184001.5|2
1721884030000|2024-07-25 05:07:10|184092.3|184002.3|184094.6|184004.6|184097.7|184007.7|184091.4|184001.4|11
1721884050000|2024-07-25 05:07:30|184092.8|184002.8|184092.8|184002.8|184092.8|184002.8|184092.8|184002.8|1
1721884060000|2024-07-25 05:07:40|184095.1|184005.1|184096|184006|184096.1|184006.1|184092.8|184002.8|6
1721884070000|2024-07-25 05:07:50|184098.3|184008.3|184096|184006|184098.3|184008.3|184096|184006|4
1721884080000|2024-07-25 05:08:00|184098.2|184008.2|184098.3|184008.3|184098.4|184008.4|184098.2|184008.2|3
1721884090000|2024-07-25 05:08:10|184105.2|184015.2|184105.2|184015.2|184105.2|184015.2|184105.2|184015.2|1
1721884100000|2024-07-25 05:08:20|184109.8|184019.8|184101.8|184011.8|184109.8|184019.8|184101.8|184011.8|3
1721884110000|2024-07-25 05:08:30|184098.8|184008.8|184100.9|184010.9|184102.3|184012.3|184098.7|184008.7|4
1721884120000|2024-07-25 05:08:40|184100.6|184010.6|184098.3|184008.3|184100.6|184010.6|184098.3|184008.3|3
1721884140000|2024-07-25 05:09:00|184098.4|184008.4|184101.8|184011.8|184101.8|184011.8|184098.3|184008.3|3
1721884150000|2024-07-25 05:09:10|184098.8|184008.8|184105|184015|184105|184015|184098.8|184008.8|5
1721884160000|2024-07-25 05:09:20|184100.5|184010.5|184096.3|184006.3|184100.5|184010.5|184096.3|184006.3|2
1721884170000|2024-07-25 05:09:30|184099.3|184009.3|184099.2|184009.2|184099.3|184009.3|184099.2|184009.2|2
1721884180000|2024-07-25 05:09:40|184099.3|184009.3|184099.3|184009.3|184099.3|184009.3|184099.3|184009.3|1
1721884190000|2024-07-25 05:09:50|184099.6|184009.6|184099.3|184009.3|184099.6|184009.6|184099.3|184009.3|2
1721884200000|2024-07-25 05:10:00|184105|184015|184105|184015|184105|184015|184105|184015|1
1721884220000|2024-07-25 05:10:20|184110.5|184020.5|184110.5|184020.5|184110.5|184020.5|184110.5|184020.5|1
1721884230000|2024-07-25 05:10:30|184111|184021|184105|184015|184111|184021|184105|184015|3
1721884240000|2024-07-25 05:10:40|184110.8|184020.8|184110.8|184020.8|184110.8|184020.8|184110.8|184020.8|1
1721884250000|2024-07-25 05:10:50|184105|184015|184105|184015|184105|184015|184105|184015|1
1721884270000|2024-07-25 05:11:10|184103.8|184013.8|184109.5|184019.5|184109.7|184019.7|184103.8|184013.8|3
1721884280000|2024-07-25 05:11:20|184109.6|184019.6|184103.8|184013.8|184109.7|184019.7|184103.8|184013.8|3
1721884290000|2024-07-25 05:11:30|184110|184020|184098.4|184008.4|184110|184020|184098.4|184008.4|3
1721884300000|2024-07-25 05:11:40|184109.4|184019.4|184109.7|184019.7|184109.7|184019.7|184109.4|184019.4|3
1721884310000|2024-07-25 05:11:50|184105.8|184015.8|184105.8|184015.8|184105.8|184015.8|184105.8|184015.8|1
1721884330000|2024-07-25 05:12:10|184111.5|184021.5|184219|184089|184219.7|184108.9|184111.5|184021.5|11
1721884340000|2024-07-25 05:12:20|184218.9|184088.9|184218.9|184088.9|184218.9|184088.9|184218.8|184088.8|3
1721884350000|2024-07-25 05:12:30|184218.8|184088.8|184218.9|184088.9|184218.9|184088.9|184218.8|184088.8|2
1721884360000|2024-07-25 05:12:40|184200.2|184110.2|184200.8|184110.8|184200.8|184110.8|184200.2|184110.2|2
1721884370000|2024-07-25 05:12:50|184201.4|184111.4|184201.4|184111.4|184201.4|184111.4|184201.3|184111.3|3
1721884380000|2024-07-25 05:13:00|184207.3|184117.3|184207.8|184117.8|184209.3|184119.3|184204.6|184114.6|8
1721884390000|2024-07-25 05:13:10|184207.6|184117.6|184226.4|184096.4|184230.2|184117.8|184205.4|184094.1|12
1721884400000|2024-07-25 05:13:20|184226.7|184096.7|184229.2|184099.2|184230.7|184100.7|184226.4|184096.4|11
1721884410000|2024-07-25 05:13:30|184228.1|184098.1|184225.4|184095.4|184228.1|184098.1|184223.5|184093.5|8
1721884420000|2024-07-25 05:13:40|184220.9|184090.9|184218.8|184088.8|184221.6|184091.6|184218.4|184088.4|5
1721884430000|2024-07-25 05:13:50|184198.8|184108.8|184198.9|184108.9|184199|184109|184191.7|184101.7|6
1721884440000|2024-07-25 05:14:00|184218.3|184088.3|184217.4|184087.4|184218.3|184088.3|184217.4|184087.4|3
1721884450000|2024-07-25 05:14:10|184219.4|184089.4|184290.8|184160.8|184290.8|184160.8|184219.4|184089.4|6
1721884460000|2024-07-25 05:14:20|184291.6|184161.6|184343.1|184253.1|184364.9|184253.1|184284.4|184154.4|11
1721884470000|2024-07-25 05:14:30|184342.8|184252.8|184342.5|184252.5|184349.7|184259.7|184342.4|184252.4|4
1721884480000|2024-07-25 05:14:40|184342.2|184252.2|184344.8|184254.8|184344.8|184254.8|184342.2|184252.2|3
1721884500000|2024-07-25 05:15:00|184340.4|184250.4|184263.3|184133.3|184340.4|184250.4|184247.4|184117.4|14
1721884510000|2024-07-25 05:15:10|184260|184130|184213.3|184083.3|184260|184130|184213.3|184083.3|11
1721884520000|2024-07-25 05:15:20|184213.1|184083.1|184198.3|184068.3|184213.5|184083.5|184198.3|184068.3|5
1721884530000|2024-07-25 05:15:30|184198.2|184068.2|184193.1|184063.1|184198.2|184068.2|184192.4|184062.4|13
1721884540000|2024-07-25 05:15:40|184195.9|184065.9|184191.9|184061.9|184195.9|184065.9|184191.9|184061.9|6
1721884550000|2024-07-25 05:15:50|184192.3|184062.3|184170.9|184040.9|184192.3|184062.3|184168.7|184038.7|14
1721884560000|2024-07-25 05:16:00|184170.5|184040.5|184180.8|184090.8|184201.9|184090.8|184170|184040|13
1721884570000|2024-07-25 05:16:10|184180.6|184090.6|184180.6|184090.6|184180.6|184090.6|184180.6|184090.6|1
1721884580000|2024-07-25 05:16:20|184174.2|184084.2|184190.9|184100.9|184190.9|184100.9|184174.2|184084.2|4
1721884590000|2024-07-25 05:16:30|184185.2|184095.2|184194.1|184104.1|184194.1|184104.1|184185.2|184095.2|4
1721884600000|2024-07-25 05:16:40|184193|184103|184175.9|184085.9|184193|184103|184175.6|184085.6|9
1721884610000|2024-07-25 05:16:50|184175.7|184085.7|184175.6|184085.6|184175.7|184085.7|184175.6|184085.6|2
1721884620000|2024-07-25 05:17:00|184179.5|184089.5|184158.5|184028.5|184196.2|184089.5|184158.5|184028.5|21
1721884630000|2024-07-25 05:17:10|184163.8|184033.8|184154.9|184024.9|184168.1|184038.1|184154.9|184024.9|25
1721884640000|2024-07-25 05:17:20|184153.9|184023.9|184171.9|184041.9|184171.9|184041.9|184153.7|184023.7|13
1721884650000|2024-07-25 05:17:30|184166.2|184036.2|184147.4|184057.4|184172.3|184057.4|184147.4|184024.8|28
1721884660000|2024-07-25 05:17:40|184169.3|184039.3|184151|184061|184173|184061.9|184141.8|184032|30
1721884670000|2024-07-25 05:17:50|184172.6|184042.6|184151.9|184061.9|184172.7|184063.6|184138.9|184041.1|27
1721884680000|2024-07-25 05:18:00|184141.6|184051.6|184152|184062|184152.5|184062.5|184141.6|184051.6|24
1721884690000|2024-07-25 05:18:10|184151.9|184061.9|184141.8|184051.8|184153.9|184063.9|184141.8|184051.8|26
1721884700000|2024-07-25 05:18:20|184153.5|184063.5|184160.3|184070.3|184160.3|184070.3|184141.8|184051.8|18
1721884710000|2024-07-25 05:18:30|184154.4|184064.4|184153.4|184063.4|184160.2|184070.2|184152.6|184062.6|20
1721884720000|2024-07-25 05:18:40|184159.4|184069.4|184157.3|184067.3|184159.4|184069.4|184150.8|184060.8|26
1721884730000|2024-07-25 05:18:50|184150.8|184060.8|184157.3|184067.3|184157.8|184067.8|184147.3|184057.3|27
1721884740000|2024-07-25 05:19:00|184157.4|184067.4|184200.1|184070.1|184200.1|184103.2|184146.9|184056.9|19
1721884750000|2024-07-25 05:19:10|184200.2|184070.2|184196.9|184066.9|184202.3|184072.3|184192|184062|9
1721884760000|2024-07-25 05:19:20|184197|184067|184196.6|184066.6|184199.5|184069.5|184191.4|184061.4|13
1721884770000|2024-07-25 05:19:30|184196.7|184066.7|184204.9|184074.9|184204.9|184074.9|184189.7|184059.7|18
1721884780000|2024-07-25 05:19:40|184191.9|184061.9|184188.8|184098.8|184204.9|184099.1|184167.1|184059.1|20
1721884790000|2024-07-25 05:19:50|184167.2|184077.2|184194.2|184104.2|184200.1|184104.2|184167.2|184068.2|17
1721884800000|2024-07-25 05:20:00|184201.4|184071.4|184191.5|184101.5|184201.4|184104.1|184189.6|184067|17
1721884810000|2024-07-25 05:20:10|184189.6|184099.6|184201.3|184071.3|184202.9|184101.1|184189.4|184059.4|27
1721884820000|2024-07-25 05:20:20|184195.3|184065.3|184204.1|184074.1|184204.1|184074.1|184194.6|184064.6|27
1721884830000|2024-07-25 05:20:30|184195.8|184065.8|184193.2|184063.2|184204.4|184074.4|184189.6|184059.6|26
1721884840000|2024-07-25 05:20:40|184200.6|184070.6|184187.6|184057.6|184200.6|184093.3|184182.5|184052.5|27
1721884850000|2024-07-25 05:20:50|184187.5|184057.5|184183|184053|184193.3|184063.3|184178.3|184048.3|25
1721884860000|2024-07-25 05:21:00|184195.8|184065.8|184176.9|184046.9|184198.7|184068.7|184176.9|184046.9|32
1721884870000|2024-07-25 05:21:10|184190.2|184060.2|184172.6|184042.6|184190.5|184060.5|184164.4|184034.4|24
1721884880000|2024-07-25 05:21:20|184176.3|184046.3|184173.8|184043.8|184176.3|184075|184147.6|184041|19
1721884890000|2024-07-25 05:21:30|184181.6|184051.6|184147.6|184057.6|184181.6|184065.2|184147.6|184042.9|26
1721884900000|2024-07-25 05:21:40|184174.5|184044.5|184153.6|184063.6|184181.7|184075.3|184147.6|184042.4|24
1721884910000|2024-07-25 05:21:50|184154.2|184064.2|184153.3|184063.3|184167.1|184077.1|184144|184054|21
1721884920000|2024-07-25 05:22:00|184153.2|184063.2|184156.5|184066.5|184166|184076|184153.2|184063.2|24
1721884930000|2024-07-25 05:22:10|184159.3|184069.3|184155.8|184065.8|184187.7|184081.4|184155.8|184047.5|25
1721884940000|2024-07-25 05:22:20|184155.5|184065.5|184157.2|184067.2|184184.8|184082.5|184155.5|184046.9|24
1721884950000|2024-07-25 05:22:30|184182.9|184052.9|184180.3|184050.3|184188.7|184079.6|184156.5|184050.2|20
1721884960000|2024-07-25 05:22:40|184162.6|184072.6|184182.3|184052.3|184183.4|184087.3|184162.5|184047.8|26
1721884970000|2024-07-25 05:22:50|184175.9|184085.9|184174.8|184044.8|184183.4|184086.2|184149.5|184044.8|25
1721884980000|2024-07-25 05:23:00|184144.6|184054.6|184173.5|184043.5|184173.5|184076|184144.3|184043.3|15
1721884990000|2024-07-25 05:23:10|184173.3|184043.3|184165.4|184035.4|184181.7|184066.5|184151.3|184034.8|17
1721885000000|2024-07-25 05:23:20|184159.1|184029.1|184119.6|184029.6|184165.7|184037.8|184119.6|184012.8|17
1721885010000|2024-07-25 05:23:30|184118.9|184028.9|184118|184028|184118.9|184028.9|184118|184028|6
1721885020000|2024-07-25 05:23:40|184117.6|184027.6|184102.4|184012.4|184117.6|184027.6|184099.8|184009.8|7
1721885030000|2024-07-25 05:23:50|184122.5|183992.5|184126.7|183996.7|184126.7|183996.7|184122.5|183992.5|4
1721885040000|2024-07-25 05:24:00|184124.7|183994.7|184092.3|184002.3|184124.7|184002.3|184092.3|183980.5|15
1721885050000|2024-07-25 05:24:10|184114.2|183984.2|184123.4|183993.4|184130.6|184000.6|184114.2|183984.2|20
1721885060000|2024-07-25 05:24:20|184124.1|183994.1|184121.8|183991.8|184124.1|183994.1|184121|183991|7
1721885070000|2024-07-25 05:24:30|184125|183995|184122.3|183992.3|184125.8|183995.8|184116.1|183986.1|18
1721885080000|2024-07-25 05:24:40|184120.1|183990.1|184140.8|184050.8|184145.9|184055.9|184115.3|183985.3|10
1721885090000|2024-07-25 05:24:50|184142.3|184052.3|184139.1|184049.1|184142.3|184052.3|184139.1|184049.1|2
1721885100000|2024-07-25 05:25:00|184139.5|184049.5|184138.5|184048.5|184139.5|184049.5|184138.5|184048.5|3
1721885110000|2024-07-25 05:25:10|184135.1|184045.1|184142.5|184052.5|184142.5|184052.5|184135.1|184045.1|5
1721885120000|2024-07-25 05:25:20|184137.8|184047.8|184150.5|184060.5|184150.5|184060.5|184135.4|184045.4|5
1721885130000|2024-07-25 05:25:30|184137.1|184047.1|184138.5|184048.5|184151|184061|184137.1|184047.1|11
1721885140000|2024-07-25 05:25:40|184145.1|184055.1|184144.5|184054.5|184152.5|184062.5|184138.5|184048.5|5
1721885150000|2024-07-25 05:25:50|184144.4|184054.4|184144.3|184054.3|184144.4|184054.4|184144.3|184054.3|2
1721885160000|2024-07-25 05:26:00|184143.3|184053.3|184104|184014|184143.3|184053.3|184094.8|184004.8|7
1721885170000|2024-07-25 05:26:10|184104.8|184014.8|184105.3|184015.3|184105.3|184015.3|184104.8|184014.8|3
1721885180000|2024-07-25 05:26:20|184105.7|184015.7|184106.1|184016.1|184106.1|184016.1|184105.6|184015.6|4
1721885190000|2024-07-25 05:26:30|184108.4|184018.4|184134.8|184044.8|184134.8|184044.8|184108.4|184018.4|13
1721885200000|2024-07-25 05:26:40|184136.2|184046.2|184136.9|184046.9|184136.9|184046.9|184136.2|184046.2|3
1721885210000|2024-07-25 05:26:50|184137.1|184047.1|184124.3|184034.3|184137.1|184047.1|184124.3|184034.3|2
1721885220000|2024-07-25 05:27:00|184124.4|184034.4|184124.5|184034.5|184124.5|184034.5|184124.4|184034.4|2
1721885230000|2024-07-25 05:27:10|184124.3|184034.3|184122.8|184032.8|184124.3|184034.3|184122.8|184032.8|2
1721885240000|2024-07-25 05:27:20|184122.2|184032.2|184141.5|184051.5|184141.5|184051.5|184122.2|184032.2|6
1721885250000|2024-07-25 05:27:30|184141.4|184051.4|184139.9|184049.9|184141.4|184051.4|184139.9|184049.9|2
1721885260000|2024-07-25 05:27:40|184140.8|184050.8|184141.3|184051.3|184145.7|184055.7|184140.8|184050.8|3
1721885270000|2024-07-25 05:27:50|184126.9|184036.9|184146|184016|184146.8|184036.9|184126.9|184009.9|5
1721885280000|2024-07-25 05:28:00|184149.1|184019.1|184142|184012|184149.1|184019.1|184141.9|184011.9|4
1721885290000|2024-07-25 05:28:10|184142.9|184012.9|184150.1|184020.1|184150.1|184020.1|184142.9|184012.9|4
1721885300000|2024-07-25 05:28:20|184149.8|184019.8|184164.3|184034.3|184164.3|184034.3|184149|184019|6
1721885310000|2024-07-25 05:28:30|184151.4|184021.4|184164.6|184034.6|184164.6|184034.6|184151.4|184021.4|2
1721885320000|2024-07-25 05:28:40|184150|184020|184141.5|184011.5|184151.5|184021.5|184140.6|184010.6|5
1721885330000|2024-07-25 05:28:50|184141.4|184011.4|184141.7|184011.7|184141.7|184011.7|184140.6|184010.6|3
1721885340000|2024-07-25 05:29:00|184140.6|184010.6|184140.6|184010.6|184140.6|184010.6|184140.6|184010.6|1
1721885350000|2024-07-25 05:29:10|184140.4|184010.4|184140.4|184010.4|184140.4|184010.4|184140.4|184010.4|1
1721885360000|2024-07-25 05:29:20|184149.8|184019.8|184150.2|184020.2|184150.7|184020.7|184149.7|184019.7|7
1721885370000|2024-07-25 05:29:30|184151.6|184021.6|184151.6|184021.6|184151.6|184021.6|184151.6|184021.6|1
1721885380000|2024-07-25 05:29:40|184151.8|184021.8|184143.2|184013.2|184152.3|184022.3|184142.8|184012.8|4
1721885400000|2024-07-25 05:30:00|184143.1|184013.1|184141.4|184011.4|184143.1|184013.1|184141.4|184011.4|4
1721885410000|2024-07-25 05:30:10|184141.8|184011.8|184151.1|184021.1|184152.8|184022.8|184141.8|184011.8|9
1721885420000|2024-07-25 05:30:20|184151.5|184021.5|184151.5|184021.5|184151.5|184021.5|184151.5|184021.5|1
1721885430000|2024-07-25 05:30:30|184151.1|184021.1|184142.6|184012.6|184151.7|184021.7|184142.6|184012.6|3
1721885440000|2024-07-25 05:30:40|184142.9|184012.9|184142.9|184012.9|184142.9|184012.9|184142.9|184012.9|1
1721885450000|2024-07-25 05:30:50|184141.2|184011.2|184142.8|184012.8|184142.8|184012.8|184141.2|184011.2|6
1721885460000|2024-07-25 05:31:00|184141.2|184011.2|184141.2|184011.2|184142.8|184012.8|184141.2|184011.2|7
1721885470000|2024-07-25 05:31:10|184151.5|184021.5|184151.5|184021.5|184151.9|184021.9|184151.5|184021.5|3
1721885480000|2024-07-25 05:31:20|184151.3|184021.3|184151.5|184021.5|184151.5|184021.5|184151.3|184021.3|2
1721885490000|2024-07-25 05:31:30|184140.6|184010.6|184140.4|184010.4|184143.6|184013.6|184140.4|184010.4|3
1721885500000|2024-07-25 05:31:40|184145.5|184015.5|184162.6|184032.6|184162.6|184032.6|184145.5|184015.5|4
1721885510000|2024-07-25 05:31:50|184162.5|184032.5|184165.5|184035.5|184165.5|184035.5|184162.5|184032.5|2
1721885520000|2024-07-25 05:32:00|184165.6|184035.6|184165.6|184035.6|184165.6|184035.6|184165.6|184035.6|1
1721885540000|2024-07-25 05:32:20|184164.7|184034.7|184164.7|184034.7|184164.7|184034.7|184164.7|184034.7|1
1721885550000|2024-07-25 05:32:30|184157|184067|184157|184067|184157|184067|184157|184067|1
1721885560000|2024-07-25 05:32:40|184157.3|184067.3|184145.2|184055.2|184157.3|184067.3|184145.2|184055.2|2
1721885570000|2024-07-25 05:32:50|184145.1|184055.1|184144.2|184054.2|184145.1|184055.1|184144.2|184054.2|2
1721885580000|2024-07-25 05:33:00|184145.1|184055.1|184142.2|184012.2|184150.6|184055.1|184136.6|184006.6|8
1721885590000|2024-07-25 05:33:10|184136.2|184006.2|184119.8|184029.8|184150.9|184029.8|184119.8|184000.8|8
1721885600000|2024-07-25 05:33:20|184120.1|184030.1|184126.8|183996.8|184150.7|184031.3|184120.1|183993.9|15
1721885610000|2024-07-25 05:33:30|184133.2|184003.2|184109.3|183979.3|184133.2|184003.2|184106.4|183976.4|25
1721885620000|2024-07-25 05:33:40|184110.8|183980.8|184118.4|183988.4|184124.5|183994.5|184110.8|183980.8|33
1721885630000|2024-07-25 05:33:50|184117.9|183987.9|184119.5|183989.5|184126.7|183996.7|184116.3|183986.3|25
1721885640000|2024-07-25 05:34:00|184135.7|184005.7|184126.1|183996.1|184150.8|184020.8|184115.7|183985.7|30
1721885650000|2024-07-25 05:34:10|184120.4|183990.4|184106.2|183976.2|184129.7|183999.7|184097.9|183967.9|26
1721885660000|2024-07-25 05:34:20|184103.6|183973.6|184113.1|183983.1|184120.6|183990.6|184103.6|183973.6|30
1721885670000|2024-07-25 05:34:30|184115.5|183985.5|184102.2|183972.2|184121.8|183991.8|184089.8|183959.8|37
1721885680000|2024-07-25 05:34:40|184094|183964|184121.2|183991.2|184122.4|183992.4|184094|183964|28
1721885690000|2024-07-25 05:34:50|184123.9|183993.9|184182.8|184052.8|184182.8|184052.8|184093.2|183963.2|35
1721885700000|2024-07-25 05:35:00|184182.9|184052.9|184177.3|184047.3|184182.9|184052.9|184177.3|184047.3|5
1721885710000|2024-07-25 05:35:10|184177.2|184047.2|184177.3|184047.3|184180.3|184050.3|184177.2|184047.2|4
1721885720000|2024-07-25 05:35:20|184180.6|184050.6|184180.6|184050.6|184180.6|184050.6|184180.6|184050.6|1
1721885750000|2024-07-25 05:35:50|184183.6|184053.6|184183.6|184053.6|184183.6|184053.6|184183.6|184053.6|1
1721885770000|2024-07-25 05:36:10|184166.7|184076.7|184162|184072|184166.7|184076.7|184162|184072|2
1721885780000|2024-07-25 05:36:20|184166.9|184076.9|184166|184076|184166.9|184076.9|184166|184076|2
1721885790000|2024-07-25 05:36:30|184166.1|184076.1|184166.1|184076.1|184166.1|184076.1|184166.1|184076.1|1
1721885800000|2024-07-25 05:36:40|184164.5|184074.5|184164.5|184074.5|184164.5|184074.5|184164.5|184074.5|1
1721885810000|2024-07-25 05:36:50|184151.7|184061.7|184153.8|184063.8|184153.8|184063.8|184151.7|184061.7|3
1721885820000|2024-07-25 05:37:00|184163.5|184073.5|184158.1|184068.1|184163.5|184073.5|184157.3|184067.3|3
1721885830000|2024-07-25 05:37:10|184157.8|184067.8|184152.1|184062.1|184157.8|184067.8|184152.1|184062.1|2
1721885840000|2024-07-25 05:37:20|184158.2|184068.2|184158.2|184068.2|184158.2|184068.2|184158.2|184068.2|1
1721885850000|2024-07-25 05:37:30|184157.3|184067.3|184162.4|184072.4|184163.4|184073.4|184157.3|184067.3|4
1721885860000|2024-07-25 05:37:40|184163.8|184073.8|184162.3|184072.3|184164.4|184074.4|184162.3|184072.3|5
1721885880000|2024-07-25 05:38:00|184154.5|184064.5|184152.1|184062.1|184162.5|184072.5|184152.1|184062.1|7
1721885890000|2024-07-25 05:38:10|184162.6|184072.6|184164.2|184074.2|184165.3|184075.3|184162.6|184072.6|3
1721885900000|2024-07-25 05:38:20|184164.6|184074.6|184166.1|184076.1|184166.1|184076.1|184164.6|184074.6|2
1721885910000|2024-07-25 05:38:30|184166.5|184076.5|184162.2|184072.2|184167.3|184077.3|184162.2|184072.2|3
1721885920000|2024-07-25 05:38:40|184162.1|184072.1|184161.9|184071.9|184162.1|184072.1|184161.9|184071.9|2
1721885930000|2024-07-25 05:38:50|184162|184072|184161.8|184071.8|184162.1|184072.1|184161.7|184071.7|4
1721885940000|2024-07-25 05:39:00|184169|184079|184168.4|184078.4|184169|184079|184168.4|184078.4|2
1721885950000|2024-07-25 05:39:10|184168.3|184078.3|184169|184079|184169|184079|184168.3|184078.3|2
1721885960000|2024-07-25 05:39:20|184169.1|184079.1|184169.1|184079.1|184169.1|184079.1|184169.1|184079.1|1
1721885970000|2024-07-25 05:39:30|184161.7|184071.7|184155.6|184065.6|184161.7|184071.7|184128|184038|4
1721885980000|2024-07-25 05:39:40|184155.1|184065.1|184158.6|184068.6|184158.6|184068.6|184155|184065|5
1721885990000|2024-07-25 05:39:50|184158.7|184068.7|184158.7|184068.7|184158.7|184068.7|184158.7|184068.7|1
1721886000000|2024-07-25 05:40:00|184158.8|184068.8|184160.8|184070.8|184160.8|184070.8|184158.8|184068.8|3
1721886010000|2024-07-25 05:40:10|184160.1|184070.1|184161.5|184071.5|184161.6|184071.6|184160|184070|4
1721886020000|2024-07-25 05:40:20|184161.6|184071.6|184161.6|184071.6|184161.6|184071.6|184161.6|184071.6|1
1721886030000|2024-07-25 05:40:30|184166|184076|184159.7|184069.7|184166|184076|184159.7|184069.7|2
1721886040000|2024-07-25 05:40:40|184166.6|184076.6|184166.6|184076.6|184166.6|184076.6|184166.6|184076.6|1
1721886060000|2024-07-25 05:41:00|184168.1|184078.1|184156.7|184066.7|184168.4|184078.4|184156.7|184066.7|5
1721886070000|2024-07-25 05:41:10|184157.5|184067.5|184163.7|184073.7|184164.6|184074.6|184157.5|184067.5|3
1721886080000|2024-07-25 05:41:20|184164.7|184074.7|184164.7|184074.7|184164.7|184074.7|184164.7|184074.7|1
1721886090000|2024-07-25 05:41:30|184153.2|184063.2|184157.2|184067.2|184157.2|184067.2|184152.4|184062.4|4
1721886100000|2024-07-25 05:41:40|184156.1|184066.1|184156.1|184066.1|184156.1|184066.1|184156.1|184066.1|1
1721886110000|2024-07-25 05:41:50|184162.4|184072.4|184161.6|184071.6|184165|184075|184161.6|184071.6|4
1721886120000|2024-07-25 05:42:00|184163.4|184073.4|184163.4|184073.4|184163.4|184073.4|184163.4|184073.4|1
1721886130000|2024-07-25 05:42:10|184162.1|184072.1|184197.2|184107.2|184200.7|184110.7|184162.1|184072.1|6
1721886140000|2024-07-25 05:42:20|184200.8|184110.8|184196.1|184106.1|184200.8|184110.8|184196.1|184106.1|2
1721886150000|2024-07-25 05:42:30|184190.6|184100.6|184190.6|184100.6|184190.6|184100.6|184190.6|184100.6|1
1721886160000|2024-07-25 05:42:40|184190.5|184100.5|184190.5|184100.5|184190.5|184100.5|184190.5|184100.5|1
1721886170000|2024-07-25 05:42:50|184194.5|184104.5|184194.5|184104.5|184194.5|184104.5|184194.5|184104.5|1
1721886190000|2024-07-25 05:43:10|184190.5|184100.5|184190.5|184100.5|184190.5|184100.5|184190.5|184100.5|1
1721886200000|2024-07-25 05:43:20|184187|184097|184195.2|184105.2|184195.2|184105.2|184187|184097|4
1721886210000|2024-07-25 05:43:30|184189.9|184099.9|184189.9|184099.9|184189.9|184099.9|184189.9|184099.9|1
1721886230000|2024-07-25 05:43:50|184193|184103|184193|184103|184193|184103|184193|184103|1
1721886240000|2024-07-25 05:44:00|184193.8|184103.8|184190.2|184100.2|184193.8|184103.8|184190.2|184100.2|2
1721886250000|2024-07-25 05:44:10|184193|184103|184193|184103|184193|184103|184189.9|184099.9|3
1721886260000|2024-07-25 05:44:20|184189.9|184099.9|184189.9|184099.9|184189.9|184099.9|184189.9|184099.9|1
1721886270000|2024-07-25 05:44:30|184193|184103|184189.9|184099.9|184193|184103|184189.9|184099.9|2
1721886280000|2024-07-25 05:44:40|184193.8|184103.8|184193.8|184103.8|184193.8|184103.8|184193.8|184103.8|1
1721886300000|2024-07-25 05:45:00|184194.2|184104.2|184177.5|184087.5|184194.2|184104.2|184177.5|184087.5|2
1721886310000|2024-07-25 05:45:10|184191.3|184101.3|184191.3|184101.3|184191.3|184101.3|184191.3|184101.3|1
1721886330000|2024-07-25 05:45:30|184194.2|184104.2|184194.2|184104.2|184194.2|184104.2|184194.2|184104.2|1
1721886340000|2024-07-25 05:45:40|184196.8|184106.8|184250.1|184160.1|184250.1|184160.1|184196.8|184106.8|3
1721886350000|2024-07-25 05:45:50|184246.2|184156.2|184242.9|184152.9|184249|184159|184242.9|184152.9|5
1721886360000|2024-07-25 05:46:00|184243.4|184153.4|184242.7|184152.7|184243.4|184153.4|184242.7|184152.7|2
1721886370000|2024-07-25 05:46:10|184233.9|184143.9|184232.6|184142.6|184233.9|184143.9|184232.6|184142.6|3
1721886380000|2024-07-25 05:46:20|184234.9|184144.9|184195.2|184065.2|184234.9|184144.9|184189.3|184059.3|10
1721886390000|2024-07-25 05:46:30|184194.8|184064.8|184194.6|184064.6|184195.1|184065.1|184194.6|184064.6|4
1721886400000|2024-07-25 05:46:40|184194.5|184064.5|184194.7|184064.7|184194.7|184064.7|184194.5|184064.5|2
1721886410000|2024-07-25 05:46:50|184195.2|184065.2|184196.6|184066.6|184196.6|184066.6|184194.8|184064.8|4
1721886420000|2024-07-25 05:47:00|184186.3|184096.3|184177.5|184087.5|184186.3|184096.3|184172.5|184082.5|5
1721886430000|2024-07-25 05:47:10|184177.9|184087.9|184180.9|184090.9|184181.5|184091.5|184177.9|184087.9|4
1721886440000|2024-07-25 05:47:20|184181.5|184091.5|184179.3|184089.3|184181.5|184091.5|184179.3|184089.3|2
1721886450000|2024-07-25 05:47:30|184181.7|184091.7|184179.3|184089.3|184181.7|184091.7|184179.3|184089.3|2
1721886470000|2024-07-25 05:47:50|184183.2|184093.2|184183.2|184093.2|184183.2|184093.2|184183.2|184093.2|1
1721886480000|2024-07-25 05:48:00|184178.2|184088.2|184178.2|184088.2|184178.2|184088.2|184178.2|184088.2|1
1721886490000|2024-07-25 05:48:10|184172.4|184082.4|184178.2|184088.2|184178.2|184088.2|184172.4|184082.4|4
1721886500000|2024-07-25 05:48:20|184172.4|184082.4|184172.4|184082.4|184172.4|184082.4|184172.4|184082.4|1
1721886520000|2024-07-25 05:48:40|184172.9|184082.9|184183.2|184093.2|184183.2|184093.2|184172.9|184082.9|2
1721886530000|2024-07-25 05:48:50|184187.2|184097.2|184187.4|184097.4|184187.4|184097.4|184187.2|184097.2|2
1721886540000|2024-07-25 05:49:00|184183.2|184093.2|184181.6|184091.6|184187.5|184097.5|184181.6|184091.6|3
1721886550000|2024-07-25 05:49:10|184179.1|184089.1|184179.1|184089.1|184179.1|184089.1|184179.1|184089.1|1
1721886570000|2024-07-25 05:49:30|184174.9|184084.9|184174.2|184084.2|184174.9|184084.9|184171|184081|3
1721886580000|2024-07-25 05:49:40|184178.5|184088.5|184179.3|184089.3|184181.6|184091.6|184178.5|184088.5|3
1721886590000|2024-07-25 05:49:50|184181.7|184091.7|184181.6|184091.6|184181.7|184091.7|184181.6|184091.6|2
1721886600000|2024-07-25 05:50:00|184181.8|184091.8|184179.6|184089.6|184181.8|184091.8|184179.6|184089.6|2
1721886610000|2024-07-25 05:50:10|184181.8|184091.8|184184.4|184094.4|184188.4|184098.4|184181.8|184091.8|3
1721886620000|2024-07-25 05:50:20|184188.4|184098.4|184187.9|184097.9|184188.4|184098.4|184187.9|184097.9|2
1721886640000|2024-07-25 05:50:40|184181|184091|184184.2|184094.2|184184.2|184094.2|184181|184091|4
1721886650000|2024-07-25 05:50:50|184184.7|184094.7|184187.8|184097.8|184192.7|184102.7|184184.7|184094.7|5
1721886660000|2024-07-25 05:51:00|184186.3|184096.3|184197.2|184107.2|184197.2|184107.2|184186.3|184096.3|2
1721886670000|2024-07-25 05:51:10|184196.3|184106.3|184209.2|184079.2|184209.9|184107.7|184195.7|184079.2|6
1721886680000|2024-07-25 05:51:20|184209.1|184079.1|184209.2|184079.2|184209.2|184079.2|184209|184079|3
1721886690000|2024-07-25 05:51:30|184210.1|184080.1|184202.9|184112.9|184213.5|184115.7|184202.9|184080.1|6
1721886700000|2024-07-25 05:51:40|184196.2|184106.2|184195.5|184105.5|184196.2|184106.2|184195.5|184105.5|2
1721886720000|2024-07-25 05:52:00|184209.8|184079.8|184209.8|184079.8|184209.8|184079.8|184209.8|184079.8|1
1721886730000|2024-07-25 05:52:10|184203.6|184073.6|184209.8|184079.8|184209.8|184079.8|184203.6|184073.6|2
1721886740000|2024-07-25 05:52:20|184209.5|184079.5|184209.5|184079.5|184209.5|184079.5|184209.5|184079.5|1
1721886750000|2024-07-25 05:52:30|184195.1|184105.1|184180.8|184090.8|184195.1|184105.1|184180.8|184090.8|5
1721886760000|2024-07-25 05:52:40|184185.3|184095.3|184203.9|184073.9|184203.9|184096.4|184180.5|184070.1|20
1721886770000|2024-07-25 05:52:50|184204|184074|184188.3|184098.3|184204.1|184098.3|184188.3|184074|3
1721886780000|2024-07-25 05:53:00|184189.4|184099.4|184186.9|184096.9|184189.4|184099.4|184186.9|184096.9|2
1721886790000|2024-07-25 05:53:10|184186.6|184096.6|184208.3|184078.3|184208.3|184106|184184.9|184072.8|10
1721886810000|2024-07-25 05:53:30|184206.3|184076.3|184188.6|184058.6|184206.3|184100.8|184179.2|184058.6|13
1721886820000|2024-07-25 05:53:40|184187|184057|184211.9|184081.9|184211.9|184081.9|184187|184057|17
1721886830000|2024-07-25 05:53:50|184209.8|184079.8|184184.5|184054.5|184209.8|184079.8|184177.1|184047.1|9
1721886840000|2024-07-25 05:54:00|184184.2|184054.2|184208.4|184078.4|184212.9|184097|184169.7|184054.2|19
1721886850000|2024-07-25 05:54:10|184208.3|184078.3|184247.9|184117.9|184247.9|184117.9|184194.8|184064.8|16
1721886860000|2024-07-25 05:54:20|184247.2|184117.2|184247.2|184117.2|184247.2|184117.2|184247.2|184117.2|1
1721886870000|2024-07-25 05:54:30|184246.1|184116.1|184245.3|184115.3|184246.9|184116.9|184245.3|184115.3|4
1721886880000|2024-07-25 05:54:40|184243|184113|184229.9|184139.9|184244.3|184139.9|184228.3|184113|4
1721886890000|2024-07-25 05:54:50|184230.4|184140.4|184230|184140|184230.4|184140.4|184230|184140|2
1721886900000|2024-07-25 05:55:00|184228.8|184138.8|184230.1|184140.1|184230.4|184140.4|184228.6|184138.6|4
1721886910000|2024-07-25 05:55:10|184230.5|184140.5|184231.9|184141.9|184231.9|184141.9|184228|184138|5
1721886920000|2024-07-25 05:55:20|184239|184149|184240.2|184150.2|184240.2|184150.2|184237|184147|3
1721886940000|2024-07-25 05:55:40|184233.8|184143.8|184233.9|184143.9|184233.9|184143.9|184233.8|184143.8|2
1721886950000|2024-07-25 05:55:50|184233.8|184143.8|184225.1|184135.1|184233.8|184143.8|184222.8|184132.8|13
1721886960000|2024-07-25 05:56:00|184226.4|184136.4|184226.9|184136.9|184228.7|184138.7|184226.1|184136.1|4
1721886970000|2024-07-25 05:56:10|184225.8|184135.8|184230.6|184140.6|184231.8|184141.8|184225.8|184135.8|8
1721886980000|2024-07-25 05:56:20|184230|184140|184233.3|184143.3|184233.3|184143.3|184229.4|184139.4|4
1721886990000|2024-07-25 05:56:30|184232.7|184142.7|184232.7|184142.7|184232.7|184142.7|184232.7|184142.7|1
1721887010000|2024-07-25 05:56:50|184234.9|184144.9|184235.5|184145.5|184235.5|184145.5|184232.7|184142.7|6
1721887020000|2024-07-25 05:57:00|184233.1|184143.1|184244.5|184154.5|184244.5|184154.5|184227.5|184137.5|5
1721887030000|2024-07-25 05:57:10|184244.8|184154.8|184245.8|184155.8|184245.8|184155.8|184244.8|184154.8|2
1721887040000|2024-07-25 05:57:20|184253|184163|184253|184163|184253|184163|184253|184163|1
1721887050000|2024-07-25 05:57:30|184255.9|184165.9|184253|184163|184255.9|184165.9|184253|184163|2
1721887080000|2024-07-25 05:58:00|184255.5|184165.5|184248.2|184158.2|184255.5|184165.5|184248.2|184158.2|5
1721887100000|2024-07-25 05:58:20|184248|184158|184247.8|184157.8|184248.2|184158.2|184247.8|184157.8|5
1721887110000|2024-07-25 05:58:30|184250.9|184160.9|184253|184163|184253|184163|184250.9|184160.9|2
1721887120000|2024-07-25 05:58:40|184250.9|184160.9|184210.5|184120.5|184250.9|184160.9|184209.6|184119.6|7
1721887130000|2024-07-25 05:58:50|184209.6|184119.6|184207.4|184117.4|184209.8|184119.8|184207.4|184117.4|4
1721887140000|2024-07-25 05:59:00|184209.6|184119.6|184206.6|184116.6|184209.8|184119.8|184206.3|184116.3|8
1721887150000|2024-07-25 05:59:10|184212.8|184122.8|184216.8|184126.8|184216.8|184126.8|184212.8|184122.8|3
1721887160000|2024-07-25 05:59:20|184215.6|184125.6|184215.6|184125.6|184215.6|184125.6|184215.6|184125.6|1
1721887170000|2024-07-25 05:59:30|184218.5|184128.5|184211.8|184121.8|184218.5|184128.5|184209.7|184119.7|8
1721887190000|2024-07-25 05:59:50|184208.2|184118.2|184206.4|184116.4|184208.2|184118.2|184205.9|184115.9|4
1721887200000|2024-07-25 06:00:00|184207.2|184117.2|184204.6|184114.6|184208.1|184118.1|184198.5|184108.5|20
1721887210000|2024-07-25 06:00:10|184202.2|184112.2|184208.9|184118.9|184209.2|184119.2|184200.9|184110.9|12
1721887220000|2024-07-25 06:00:20|184209.6|184119.6|184214.4|184124.4|184215.8|184125.8|184208.8|184118.8|13
1721887230000|2024-07-25 06:00:30|184215.3|184125.3|184219.4|184129.4|184226.7|184136.7|184215.3|184125.3|12
1721887240000|2024-07-25 06:00:40|184219.7|184129.7|184216.7|184126.7|184226.7|184136.7|184216.7|184126.7|18
1721887250000|2024-07-25 06:00:50|184215|184125|184218.6|184128.6|184219.1|184129.1|184215|184125|8
1721887260000|2024-07-25 06:01:00|184218.4|184128.4|184222.8|184132.8|184223.4|184133.4|184215.9|184125.9|14
1721887270000|2024-07-25 06:01:10|184224|184134|184223.6|184133.6|184226.1|184136.1|184223.6|184133.6|7
1721887280000|2024-07-25 06:01:20|184223.4|184133.4|184173.1|184083.1|184223.4|184133.4|184163.9|184073.9|22
1721887290000|2024-07-25 06:01:30|184173|184083|184175.1|184085.1|184175.1|184085.1|184166.7|184076.7|13
1721887300000|2024-07-25 06:01:40|184174.6|184084.6|184169.7|184079.7|184184.5|184094.5|184168.8|184078.8|25
1721887310000|2024-07-25 06:01:50|184169.8|184079.8|184177.6|184087.6|184177.6|184087.6|184169.8|184079.8|12
1721887320000|2024-07-25 06:02:00|184178.6|184088.6|184210.4|184120.4|184210.4|184120.4|184177|184087|12
1721887330000|2024-07-25 06:02:10|184203.6|184113.6|184192.5|184102.5|184206.7|184116.7|184189|184099|24
1721887340000|2024-07-25 06:02:20|184192.4|184102.4|184187.5|184097.5|184192.4|184102.4|184180.4|184090.4|16
1721887350000|2024-07-25 06:02:30|184191.8|184101.8|184181.9|184091.9|184195.9|184105.9|184176.9|184086.9|19
1721887360000|2024-07-25 06:02:40|184178.8|184088.8|184172.4|184082.4|184181.9|184091.9|184170.5|184080.5|17
1721887370000|2024-07-25 06:02:50|184171.3|184081.3|184158|184068|184174.4|184084.4|184158|184068|13
1721887380000|2024-07-25 06:03:00|184168.4|184078.4|184189.6|184099.6|184190.6|184100.6|184165.6|184075.6|10
1721887390000|2024-07-25 06:03:10|184186.7|184096.7|184175.7|184085.7|184186.9|184096.9|184169.9|184079.9|16
1721887400000|2024-07-25 06:03:20|184176.8|184086.8|184177.8|184087.8|184181.4|184091.4|184175.6|184085.6|17
1721887410000|2024-07-25 06:03:30|184173.7|184083.7|184174.9|184084.9|184176.7|184086.7|184173.7|184083.7|16
1721887420000|2024-07-25 06:03:40|184176.2|184086.2|184177.5|184087.5|184178.4|184088.4|184166.3|184076.3|11
1721887430000|2024-07-25 06:03:50|184183.7|184093.7|184176.7|184086.7|184184.1|184094.1|184176.7|184086.7|16
1721887440000|2024-07-25 06:04:00|184174.7|184084.7|184177|184087|184177|184087|184174.7|184084.7|11
1721887450000|2024-07-25 06:04:10|184177.2|184087.2|184172.2|184082.2|184177.2|184087.2|184172.1|184082.1|6
1721887460000|2024-07-25 06:04:20|184173.1|184083.1|184176.9|184086.9|184178.6|184088.6|184161.4|184071.4|13
1721887470000|2024-07-25 06:04:30|184178.5|184088.5|184179.4|184089.4|184179.4|184089.4|184174.9|184084.9|16
1721887480000|2024-07-25 06:04:40|184178.5|184088.5|184177.9|184087.9|184179.4|184089.4|184174.9|184084.9|17
1721887490000|2024-07-25 06:04:50|184179.3|184089.3|184179.4|184089.4|184179.4|184089.4|184177.5|184087.5|7
1721887500000|2024-07-25 06:05:00|184179.9|184089.9|184180.7|184090.7|184191.3|184101.3|184179.9|184089.9|17
1721887510000|2024-07-25 06:05:10|184181.2|184091.2|184175.9|184085.9|184181.2|184091.2|184175.9|184085.9|20
1721887520000|2024-07-25 06:05:20|184176.8|184086.8|184169.8|184079.8|184176.8|184086.8|184169|184079|12
1721887530000|2024-07-25 06:05:30|184169|184079|184155.1|184065.1|184170.2|184080.2|184154.5|184064.5|10
1721887540000|2024-07-25 06:05:40|184155.2|184065.2|184169.1|184079.1|184169.1|184079.1|184151.4|184061.4|9
1721887550000|2024-07-25 06:05:50|184168.1|184078.1|184169.6|184079.6|184169.6|184079.6|184168.1|184078.1|9
1721887560000|2024-07-25 06:06:00|184169.9|184079.9|184176.7|184086.7|184178.3|184088.3|184169.9|184079.9|7
1721887570000|2024-07-25 06:06:10|184175.7|184085.7|184177.5|184087.5|184177.9|184087.9|184175.7|184085.7|11
1721887580000|2024-07-25 06:06:20|184177.4|184087.4|184176.8|184086.8|184177.4|184087.4|184176.8|184086.8|4
1721887590000|2024-07-25 06:06:30|184175.4|184085.4|184177.1|184087.1|184178.1|184088.1|184171.8|184081.8|14
1721887600000|2024-07-25 06:06:40|184177.2|184087.2|184178.4|184088.4|184178.4|184088.4|184177.2|184087.2|6
1721887610000|2024-07-25 06:06:50|184179.9|184089.9|184180.1|184090.1|184182.8|184092.8|184178.3|184088.3|10
1721887620000|2024-07-25 06:07:00|184181.3|184091.3|184198.1|184108.1|184199.4|184109.4|184181.2|184091.2|13
1721887630000|2024-07-25 06:07:10|184197.3|184107.3|184197.7|184107.7|184198.1|184108.1|184196.4|184106.4|9
1721887640000|2024-07-25 06:07:20|184197.2|184107.2|184202.8|184112.8|184208.5|184118.5|184197.2|184107.2|6
1721887650000|2024-07-25 06:07:30|184205.3|184115.3|184201.4|184111.4|184207|184117|184201.4|184111.4|9
1721887660000|2024-07-25 06:07:40|184200.4|184110.4|184199.5|184109.5|184201.1|184111.1|184199.4|184109.4|7
1721887670000|2024-07-25 06:07:50|184198.5|184108.5|184197.2|184107.2|184198.5|184108.5|184197.2|184107.2|4
1721887680000|2024-07-25 06:08:00|184198.2|184108.2|184202.1|184112.1|184202.1|184112.1|184198.2|184108.2|10
1721887690000|2024-07-25 06:08:10|184203.1|184113.1|184204.4|184114.4|184205.3|184115.3|184203.1|184113.1|9
1721887700000|2024-07-25 06:08:20|184202.7|184112.7|184208|184118|184208|184118|184202.6|184112.6|10
1721887710000|2024-07-25 06:08:30|184208.7|184118.7|184208.7|184118.7|184210|184120|184208.7|184118.7|4
1721887720000|2024-07-25 06:08:40|184209.5|184119.5|184213.7|184123.7|184216.9|184126.9|184209.5|184119.5|10
1721887730000|2024-07-25 06:08:50|184213.6|184123.6|184212.1|184122.1|184213.6|184123.6|184212.1|184122.1|3
1721887740000|2024-07-25 06:09:00|184215.8|184125.8|184217.1|184127.1|184217.2|184127.2|184215.8|184125.8|4
1721887750000|2024-07-25 06:09:10|184220.1|184130.1|184220.1|184130.1|184220.1|184130.1|184220.1|184130.1|1
1721887760000|2024-07-25 06:09:20|184218.4|184128.4|184220.7|184130.7|184223.3|184133.3|184218.4|184128.4|9
1721887770000|2024-07-25 06:09:30|184221.6|184131.6|184220.5|184130.5|184223.1|184133.1|184220.5|184130.5|6
1721887780000|2024-07-25 06:09:40|184221.3|184131.3|184220.6|184130.6|184221.3|184131.3|184220.6|184130.6|4
1721887790000|2024-07-25 06:09:50|184220.5|184130.5|184218.9|184128.9|184220.5|184130.5|184218.9|184128.9|4
1721887800000|2024-07-25 06:10:00|184218.7|184128.7|184222.8|184132.8|184225.2|184135.2|184218.7|184128.7|17
1721887810000|2024-07-25 06:10:10|184223.9|184133.9|184253.3|184163.3|184259.3|184169.3|184223.9|184133.9|9
1721887820000|2024-07-25 06:10:20|184253.1|184163.1|184318.8|184228.8|184319.8|184229.8|184253.1|184163.1|27
1721887830000|2024-07-25 06:10:30|184318.9|184228.9|184329.2|184239.2|184330.5|184240.5|184318.9|184228.9|9
1721887840000|2024-07-25 06:10:40|184335|184245|184363.1|184273.1|184363.1|184273.1|184334.9|184244.9|19
1721887850000|2024-07-25 06:10:50|184361.6|184271.6|184365|184275|184365|184275|184361.2|184271.2|5
1721887860000|2024-07-25 06:11:00|184366.2|184276.2|184374.1|184284.1|184374.2|184284.2|184366.2|184276.2|16
1721887870000|2024-07-25 06:11:10|184374.3|184284.3|184381.5|184291.5|184381.5|184291.5|184371.9|184281.9|16
1721887880000|2024-07-25 06:11:20|184380.6|184290.6|184380.9|184290.9|184380.9|184290.9|184380.6|184290.6|3
1721887890000|2024-07-25 06:11:30|184380.3|184290.3|184388.6|184298.6|184388.6|184298.6|184380.2|184290.2|12
1721887900000|2024-07-25 06:11:40|184388.7|184298.7|184391|184301|184394.8|184304.8|184388.7|184298.7|10
1721887910000|2024-07-25 06:11:50|184394.6|184304.6|184366.9|184276.9|184422|184332|184349.4|184259.4|21
1721887920000|2024-07-25 06:12:00|184367.1|184277.1|184378.9|184288.9|184381.1|184291.1|184367.1|184277.1|21
1721887930000|2024-07-25 06:12:10|184380.9|184290.9|184377.2|184287.2|184382.8|184292.8|184376.2|184286.2|21
1721887940000|2024-07-25 06:12:20|184377.1|184287.1|184378.5|184288.5|184384|184294|184377.1|184287.1|16
1721887950000|2024-07-25 06:12:30|184376.3|184286.3|184375.7|184285.7|184380|184290|184375.7|184285.7|14
1721887960000|2024-07-25 06:12:40|184375.8|184285.8|184378.9|184288.9|184388.5|184298.5|184374.2|184284.2|26
1721887970000|2024-07-25 06:12:50|184380.8|184290.8|184388|184298|184388|184298|184380.6|184290.6|10
1721887980000|2024-07-25 06:13:00|184385.6|184295.6|184377.7|184287.7|184385.6|184295.6|184364.7|184274.7|22
1721887990000|2024-07-25 06:13:10|184378.2|184288.2|184381.4|184291.4|184384.3|184294.3|184377.4|184287.4|20
1721888000000|2024-07-25 06:13:20|184378.5|184288.5|184367.9|184277.9|184381.7|184291.7|184367.9|184277.9|21
1721888010000|2024-07-25 06:13:30|184368.1|184278.1|184289.3|184199.3|184370.6|184280.6|184280.9|184190.9|18
1721888020000|2024-07-25 06:13:40|184289.6|184199.6|184290.2|184200.2|184295.1|184205.1|184288.6|184198.6|17
1721888030000|2024-07-25 06:13:50|184290.1|184200.1|184297.5|184207.5|184299.4|184209.4|184289.9|184199.9|12
1721888040000|2024-07-25 06:14:00|184297.4|184207.4|184298.9|184208.9|184300.7|184210.7|184294.2|184204.2|7
1721888050000|2024-07-25 06:14:10|184298.8|184208.8|184288.5|184198.5|184298.8|184208.8|184288.1|184198.1|11
1721888060000|2024-07-25 06:14:20|184285.4|184195.4|184284.6|184194.6|184286|184196|184276.8|184186.8|15
1721888070000|2024-07-25 06:14:30|184284.7|184194.7|184302.9|184212.9|184303|184213|184283.1|184193.1|25
1721888080000|2024-07-25 06:14:40|184302.6|184212.6|184290.9|184200.9|184302.6|184212.6|184290.3|184200.3|15
1721888090000|2024-07-25 06:14:50|184293.7|184203.7|184296.1|184206.1|184296.7|184206.7|184293.7|184203.7|13
1721888100000|2024-07-25 06:15:00|184295.8|184205.8|184294.6|184204.6|184295.9|184205.9|184290.1|184200.1|15
1721888110000|2024-07-25 06:15:10|184294.4|184204.4|184290.5|184200.5|184294.6|184204.6|184289.5|184199.5|9
1721888120000|2024-07-25 06:15:20|184290.2|184200.2|184319.8|184229.8|184327.4|184237.4|184290.2|184200.2|10
1721888130000|2024-07-25 06:15:30|184324.3|184234.3|184324|184234|184328.2|184238.2|184320.8|184230.8|10
1721888140000|2024-07-25 06:15:40|184324.1|184234.1|184323.3|184233.3|184325.7|184235.7|184322.5|184232.5|6
1721888150000|2024-07-25 06:15:50|184319|184229|184318.5|184228.5|184320.3|184230.3|184317.7|184227.7|7
1721888160000|2024-07-25 06:16:00|184318.8|184228.8|184320.7|184230.7|184320.7|184230.7|184317.6|184227.6|13
1721888170000|2024-07-25 06:16:10|184316.8|184226.8|184319.5|184229.5|184319.7|184229.7|184316.8|184226.8|6
1721888180000|2024-07-25 06:16:20|184319.6|184229.6|184274.1|184184.1|184326.6|184236.6|184273.3|184183.3|23
1721888190000|2024-07-25 06:16:30|184273.7|184183.7|184299.7|184209.7|184299.7|184209.7|184273.7|184183.7|21
1721888200000|2024-07-25 06:16:40|184298|184208|184296.6|184206.6|184299.7|184209.7|184293.6|184203.6|6
1721888210000|2024-07-25 06:16:50|184292.6|184202.6|184295.9|184205.9|184297.3|184207.3|184292.1|184202.1|9
1721888220000|2024-07-25 06:17:00|184296|184206|184297.4|184207.4|184303.2|184213.2|184294.8|184204.8|17
1721888230000|2024-07-25 06:17:10|184297.2|184207.2|184302.9|184212.9|184303.3|184213.3|184296.1|184206.1|12
1721888240000|2024-07-25 06:17:20|184300.1|184210.1|184301.2|184211.2|184301.4|184211.4|184297.5|184207.5|13
1721888250000|2024-07-25 06:17:30|184300.9|184210.9|184297.4|184207.4|184300.9|184210.9|184297.4|184207.4|2
1721888260000|2024-07-25 06:17:40|184299|184209|184299.8|184209.8|184300.2|184210.2|184299|184209|4
1721888270000|2024-07-25 06:17:50|184299.7|184209.7|184294.9|184204.9|184299.7|184209.7|184294.9|184204.9|2
1721888280000|2024-07-25 06:18:00|184301.4|184211.4|184300.5|184210.5|184303.4|184213.4|184292.7|184202.7|16
1721888290000|2024-07-25 06:18:10|184299.4|184209.4|184305.6|184215.6|184310.2|184220.2|184299.2|184209.2|16
1721888300000|2024-07-25 06:18:20|184305.9|184215.9|184326.1|184236.1|184326.1|184236.1|184305.9|184215.9|9
1721888310000|2024-07-25 06:18:30|184332.2|184242.2|184330.2|184240.2|184332.2|184242.2|184330.2|184240.2|7
1721888320000|2024-07-25 06:18:40|184327.6|184237.6|184326.2|184236.2|184334.5|184244.5|184326.2|184236.2|4
1721888330000|2024-07-25 06:18:50|184324.6|184234.6|184325.9|184235.9|184325.9|184235.9|184322.5|184232.5|11
1721888340000|2024-07-25 06:19:00|184322.4|184232.4|184323.4|184233.4|184323.4|184233.4|184322.4|184232.4|4
1721888350000|2024-07-25 06:19:10|184322.6|184232.6|184323.4|184233.4|184323.4|184233.4|184322.6|184232.6|6
1721888360000|2024-07-25 06:19:20|184325|184235|184327.2|184237.2|184330.1|184240.1|184325|184235|6
1721888370000|2024-07-25 06:19:30|184321|184231|184313.9|184223.9|184321|184231|184312.2|184222.2|7
1721888380000|2024-07-25 06:19:40|184314.4|184224.4|184305.7|184215.7|184314.4|184224.4|184301|184211|8
1721888390000|2024-07-25 06:19:50|184306.2|184216.2|184306.2|184216.2|184306.7|184216.7|184306.2|184216.2|4
1721888400000|2024-07-25 06:20:00|184305.7|184215.7|184305.7|184215.7|184305.7|184215.7|184305.7|184215.7|1
1721888410000|2024-07-25 06:20:10|184306.9|184216.9|184305.1|184215.1|184306.9|184216.9|184302.5|184212.5|4
1721888420000|2024-07-25 06:20:20|184305.5|184215.5|184295|184205|184305.5|184215.5|184295|184205|7
1721888430000|2024-07-25 06:20:30|184296.8|184206.8|184281.4|184191.4|184296.8|184206.8|184279.7|184189.7|10
1721888440000|2024-07-25 06:20:40|184284.6|184194.6|184291|184201|184291|184201|184284.6|184194.6|5
1721888450000|2024-07-25 06:20:50|184247.2|184157.2|184257.4|184167.4|184258.1|184168.1|184243.7|184153.7|14
1721888460000|2024-07-25 06:21:00|184257.5|184167.5|184247.3|184157.3|184257.5|184167.5|184247.3|184157.3|9
1721888470000|2024-07-25 06:21:10|184251.8|184161.8|184245|184155|184251.8|184161.8|184244.8|184154.8|9
1721888480000|2024-07-25 06:21:20|184242.6|184152.6|184219.4|184129.4|184245.9|184155.9|184212.4|184122.4|16
1721888490000|2024-07-25 06:21:30|184222.8|184132.8|184219.7|184129.7|184222.8|184132.8|184216.5|184126.5|7
1721888500000|2024-07-25 06:21:40|184221|184131|184223.1|184133.1|184225.8|184135.8|184220.3|184130.3|11
1721888510000|2024-07-25 06:21:50|184217.4|184127.4|184216.1|184126.1|184217.4|184127.4|184213.7|184123.7|4
1721888520000|2024-07-25 06:22:00|184214.3|184124.3|184269|184179|184280|184190|184214.3|184124.3|14
1721888530000|2024-07-25 06:22:10|184262.8|184172.8|184258|184168|184266.1|184176.1|184258|184168|6
1721888540000|2024-07-25 06:22:20|184261|184171|184246|184156|184261|184171|184245.8|184155.8|13
1721888550000|2024-07-25 06:22:30|184246.3|184156.3|184245.6|184155.6|184249.2|184159.2|184243.6|184153.6|15
1721888560000|2024-07-25 06:22:40|184250.9|184160.9|184133.7|184043.7|184252.6|184162.6|184131.5|184041.5|22
1721888570000|2024-07-25 06:22:50|184133.2|184043.2|184127.3|184037.3|184133.2|184043.2|184123.7|184033.7|11
1721888580000|2024-07-25 06:23:00|184127.2|184037.2|184126.9|184036.9|184132.5|184042.5|184120.7|184030.7|23
1721888590000|2024-07-25 06:23:10|184127.2|184037.2|184121.4|184031.4|184127.2|184037.2|184103.3|184013.3|31
1721888600000|2024-07-25 06:23:20|184111|184021|184095.5|184005.5|184111|184021|184052.1|183962.1|27
1721888610000|2024-07-25 06:23:30|184094.8|184004.8|184037.9|183947.9|184095.3|184005.3|184037.9|183947.9|19
1721888620000|2024-07-25 06:23:40|184041.9|183951.9|184055.8|183965.8|184058.3|183968.3|184041.9|183951.9|25
1721888630000|2024-07-25 06:23:50|184053.9|183963.9|184042.1|183952.1|184069.4|183979.4|184041.5|183951.5|24
1721888640000|2024-07-25 06:24:00|184044|183954|184059.2|183969.2|184075.2|183985.2|184040.4|183950.4|28
1721888650000|2024-07-25 06:24:10|184056.1|183966.1|184060.4|183970.4|184061.7|183971.7|184052.4|183962.4|28
1721888660000|2024-07-25 06:24:20|184059.7|183969.7|184070.4|183980.4|184071.6|183981.6|184053.3|183963.3|11
1721888670000|2024-07-25 06:24:30|184082.8|183992.8|184107.7|184017.7|184107.7|184017.7|184082.8|183992.8|17
1721888680000|2024-07-25 06:24:40|184110.4|184020.4|184235|184145|184240.3|184150.3|184110.4|184020.4|30
1721888690000|2024-07-25 06:24:50|184237.1|184147.1|184245.1|184155.1|184247.5|184157.5|184231.9|184141.9|19
1721888700000|2024-07-25 06:25:00|184242.1|184152.1|184254.8|184164.8|184265.7|184175.7|184242.1|184152.1|30
1721888710000|2024-07-25 06:25:10|184256.3|184166.3|184241.8|184151.8|184256.3|184166.3|184239.6|184149.6|9
1721888720000|2024-07-25 06:25:20|184243.1|184153.1|184273.8|184183.8|184275.1|184185.1|184238.5|184148.5|20
1721888730000|2024-07-25 06:25:30|184270.8|184180.8|184274.1|184184.1|184274.1|184184.1|184263.5|184173.5|16
1721888740000|2024-07-25 06:25:40|184269.5|184179.5|184270.4|184180.4|184272.2|184182.2|184265.2|184175.2|22
1721888750000|2024-07-25 06:25:50|184267.1|184177.1|184276.4|184186.4|184276.7|184186.7|184262.2|184172.2|18
1721888760000|2024-07-25 06:26:00|184276.3|184186.3|184281.4|184191.4|184281.9|184191.9|184270.7|184180.7|18
1721888770000|2024-07-25 06:26:10|184282.4|184192.4|184279.8|184189.8|184285|184195|184279.3|184189.3|9
1721888780000|2024-07-25 06:26:20|184279.5|184189.5|184276.4|184186.4|184282.6|184192.6|184272.5|184182.5|14
1721888790000|2024-07-25 06:26:30|184276.3|184186.3|184272.2|184182.2|184280.3|184190.3|184266.6|184176.6|23
1721888800000|2024-07-25 06:26:40|184263.8|184173.8|184134.1|184044.1|184263.8|184173.8|184123|184033|30
1721888810000|2024-07-25 06:26:50|184134.8|184044.8|184137.9|184047.9|184142.1|184052.1|184130.8|184040.8|27
1721888820000|2024-07-25 06:27:00|184138.1|184048.1|184154.4|184064.4|184158.1|184068.1|184138.1|184048.1|26
1721888830000|2024-07-25 06:27:10|184154.1|184064.1|184188|184098|184189.8|184099.8|184154.1|184064.1|23
1721888840000|2024-07-25 06:27:20|184189.4|184099.4|184183.5|184093.5|184189.9|184099.9|184183.5|184093.5|20
1721888850000|2024-07-25 06:27:30|184186.1|184096.1|184210.1|184120.1|184218.1|184128.1|184186.1|184096.1|10
1721888860000|2024-07-25 06:27:40|184210|184120|184191.7|184101.7|184217.6|184127.6|184189.5|184099.5|22
1721888870000|2024-07-25 06:27:50|184192.9|184102.9|184189|184099|184192.9|184102.9|184187.9|184097.9|7
1721888880000|2024-07-25 06:28:00|184188.3|184098.3|184207.5|184117.5|184211.2|184121.2|184188.2|184098.2|15
1721888890000|2024-07-25 06:28:10|184207.4|184117.4|184201.4|184111.4|184210.9|184120.9|184198.7|184108.7|12
1721888900000|2024-07-25 06:28:20|184201|184111|184207.2|184117.2|184208.6|184118.6|184199.3|184109.3|12
1721888910000|2024-07-25 06:28:30|184207.3|184117.3|184213.1|184123.1|184213.1|184123.1|184206.3|184116.3|14
1721888920000|2024-07-25 06:28:40|184213.2|184123.2|184218.7|184128.7|184220.7|184130.7|184213.2|184123.2|17
1721888930000|2024-07-25 06:28:50|184219|184129|184203.7|184113.7|184227.9|184137.9|184202.8|184112.8|22
1721888940000|2024-07-25 06:29:00|184203.6|184113.6|184208.6|184118.6|184210.3|184120.3|184199.8|184109.8|17
1721888950000|2024-07-25 06:29:10|184208.5|184118.5|184200.4|184110.4|184208.5|184118.5|184199.5|184109.5|19
1721888960000|2024-07-25 06:29:20|184197.9|184107.9|184190.9|184100.9|184205.3|184115.3|184187.3|184097.3|25
1721888970000|2024-07-25 06:29:30|184195.1|184105.1|184213.3|184123.3|184222.9|184132.9|184192|184102|15
1721888980000|2024-07-25 06:29:40|184213.2|184123.2|184210|184120|184213.2|184123.2|184202.3|184112.3|16
1721888990000|2024-07-25 06:29:50|184209.4|184119.4|184202.1|184112.1|184209.4|184119.4|184202.1|184112.1|10
1721889000000|2024-07-25 06:30:00|184201.5|184111.5|184205.3|184115.3|184205.3|184115.3|184197.2|184107.2|15
1721889010000|2024-07-25 06:30:10|184203.1|184113.1|184191.5|184101.5|184203.9|184113.9|184185.2|184095.2|17
1721889020000|2024-07-25 06:30:20|184191.3|184101.3|184191.1|184101.1|184191.3|184101.3|184187.4|184097.4|19
1721889030000|2024-07-25 06:30:30|184193.9|184103.9|184141.4|184051.4|184193.9|184103.9|184139.1|184049.1|23
1721889040000|2024-07-25 06:30:40|184141.5|184051.5|184140.5|184050.5|184146.3|184056.3|184139.1|184049.1|16
1721889050000|2024-07-25 06:30:50|184140.9|184050.9|184142.4|184052.4|184143.5|184053.5|184130.9|184040.9|21
1721889060000|2024-07-25 06:31:00|184143.1|184053.1|184132.7|184042.7|184146.1|184056.1|184130.9|184040.9|18
1721889070000|2024-07-25 06:31:10|184132.8|184042.8|184134.1|184044.1|184136.1|184046.1|184128.8|184038.8|11
1721889080000|2024-07-25 06:31:20|184137.3|184047.3|184155|184065|184155|184065|184109.1|184019.1|16
1721889090000|2024-07-25 06:31:30|184154.8|184064.8|184186|184096|184189.4|184099.4|184154.8|184064.8|19
1721889100000|2024-07-25 06:31:40|184187|184097|184168.2|184078.2|184201.4|184111.4|184168.2|184078.2|16
1721889110000|2024-07-25 06:31:50|184163.5|184073.5|184278.9|184188.9|184281.7|184191.7|184146.5|184056.5|33
1721889120000|2024-07-25 06:32:00|184275.9|184185.9|184283.2|184193.2|184288.7|184198.7|184275.5|184185.5|25
1721889130000|2024-07-25 06:32:10|184289|184199|184287.9|184197.9|184289.5|184199.5|184283.9|184193.9|22
1721889140000|2024-07-25 06:32:20|184286.6|184196.6|184274.7|184184.7|184286.6|184196.6|184268.9|184178.9|14
1721889150000|2024-07-25 06:32:30|184274|184184|184280.2|184190.2|184287.8|184197.8|184274|184184|15
1721889160000|2024-07-25 06:32:40|184279.2|184189.2|184290.3|184200.3|184293.6|184203.6|184277.2|184187.2|21
1721889170000|2024-07-25 06:32:50|184307.3|184217.3|184325.1|184235.1|184328.2|184238.2|184307.3|184217.3|20
1721889180000|2024-07-25 06:33:00|184327.3|184237.3|184325.9|184235.9|184329.8|184239.8|184325.8|184235.8|12
1721889190000|2024-07-25 06:33:10|184324.4|184234.4|184323|184233|184326.5|184236.5|184321.8|184231.8|18
1721889200000|2024-07-25 06:33:20|184323.1|184233.1|184323.7|184233.7|184323.7|184233.7|184322.1|184232.1|5
1721889210000|2024-07-25 06:33:30|184323.8|184233.8|184320.6|184230.6|184323.8|184233.8|184320.2|184230.2|7
1721889220000|2024-07-25 06:33:40|184322|184232|184334.7|184244.7|184336.3|184246.3|184320|184230|21
1721889230000|2024-07-25 06:33:50|184326.6|184236.6|184319.5|184229.5|184329|184239|184319.5|184229.5|6
1721889240000|2024-07-25 06:34:00|184319.2|184229.2|184334.2|184244.2|184334.2|184244.2|184319.2|184229.2|9
1721889250000|2024-07-25 06:34:10|184332.7|184242.7|184329.7|184239.7|184332.7|184242.7|184318.2|184228.2|15
1721889260000|2024-07-25 06:34:20|184329.2|184239.2|184330.5|184240.5|184345.1|184255.1|184329.2|184239.2|16
1721889270000|2024-07-25 06:34:30|184331.3|184241.3|184289.1|184199.1|184358.6|184268.6|184275.7|184185.7|30
1721889280000|2024-07-25 06:34:40|184290.5|184200.5|184293.5|184203.5|184293.5|184203.5|184290.5|184200.5|6
1721889290000|2024-07-25 06:34:50|184293.6|184203.6|184294.9|184204.9|184297.5|184207.5|184292.8|184202.8|15
1721889300000|2024-07-25 06:35:00|184292.7|184202.7|184311.5|184221.5|184317|184227|184290|184200|24
1721889310000|2024-07-25 06:35:10|184311.9|184221.9|184309.7|184219.7|184316.4|184226.4|184307.9|184217.9|13
1721889320000|2024-07-25 06:35:20|184312.6|184222.6|184312.7|184222.7|184313.3|184223.3|184309.8|184219.8|9
1721889330000|2024-07-25 06:35:30|184311.2|184221.2|184308.5|184218.5|184312.1|184222.1|184305.2|184215.2|11
1721889340000|2024-07-25 06:35:40|184308.6|184218.6|184309|184219|184312.8|184222.8|184306.9|184216.9|11
1721889350000|2024-07-25 06:35:50|184312.8|184222.8|184310.2|184220.2|184312.8|184222.8|184308.1|184218.1|12
1721889360000|2024-07-25 06:36:00|184311.2|184221.2|184331.8|184241.8|184334.8|184244.8|184308.6|184218.6|14
1721889370000|2024-07-25 06:36:10|184331.6|184241.6|184318.6|184228.6|184335.5|184245.5|184312.1|184222.1|17
1721889380000|2024-07-25 06:36:20|184319.3|184229.3|184348.8|184258.8|184350.3|184260.3|184319.3|184229.3|13
1721889390000|2024-07-25 06:36:30|184345|184255|184349.1|184259.1|184351.5|184261.5|184343.9|184253.9|19
1721889400000|2024-07-25 06:36:40|184346.7|184256.7|184345.2|184255.2|184346.7|184256.7|184338.5|184248.5|11
1721889410000|2024-07-25 06:36:50|184342.7|184252.7|184337.8|184247.8|184342.7|184252.7|184336.8|184246.8|10
1721889420000|2024-07-25 06:37:00|184338.3|184248.3|184380.8|184290.8|184380.8|184290.8|184337.4|184247.4|32
1721889430000|2024-07-25 06:37:10|184381.2|184291.2|184383.6|184293.6|184400.1|184310.1|184381.2|184291.2|27
1721889440000|2024-07-25 06:37:20|184381.2|184291.2|184369.7|184279.7|184382.1|184292.1|184367.8|184277.8|15
1721889450000|2024-07-25 06:37:30|184368.6|184278.6|184360.6|184270.6|184371.5|184281.5|184360.6|184270.6|19
1721889460000|2024-07-25 06:37:40|184363.1|184273.1|184291.5|184201.5|184363.1|184273.1|184289.5|184199.5|15
1721889470000|2024-07-25 06:37:50|184291.4|184201.4|184312.6|184222.6|184312.6|184222.6|184288.9|184198.9|15
1721889480000|2024-07-25 06:38:00|184310.4|184220.4|184308.9|184218.9|184313.2|184223.2|184293|184203|21
1721889490000|2024-07-25 06:38:10|184309.2|184219.2|184306.4|184216.4|184311.8|184221.8|184304.8|184214.8|18
1721889500000|2024-07-25 06:38:20|184300.7|184210.7|184314.8|184224.8|184321.6|184231.6|184300.7|184210.7|12
1721889510000|2024-07-25 06:38:30|184316.5|184226.5|184318.7|184228.7|184318.8|184228.8|184315.4|184225.4|8
1721889520000|2024-07-25 06:38:40|184317|184227|184314|184224|184317|184227|184304.8|184214.8|12
1721889530000|2024-07-25 06:38:50|184311.9|184221.9|184333.4|184243.4|184338.2|184248.2|184311.7|184221.7|11
1721889540000|2024-07-25 06:39:00|184335.5|184245.5|184343.1|184253.1|184343.1|184253.1|184332.2|184242.2|12
1721889550000|2024-07-25 06:39:10|184343.3|184253.3|184335.9|184245.9|184345.9|184255.9|184335.9|184245.9|14
1721889560000|2024-07-25 06:39:20|184335.7|184245.7|184335.5|184245.5|184341.1|184251.1|184334|184244|12
1721889570000|2024-07-25 06:39:30|184336.2|184246.2|184362.9|184272.9|184378.4|184288.4|184336.2|184246.2|15
1721889580000|2024-07-25 06:39:40|184361.6|184271.6|184357.5|184267.5|184362.9|184272.9|184356.7|184266.7|15
1721889590000|2024-07-25 06:39:50|184360.4|184270.4|184356.4|184266.4|184360.4|184270.4|184351.5|184261.5|12
1721889600000|2024-07-25 06:40:00|184356.3|184266.3|184360|184270|184361.1|184271.1|184351.7|184261.7|15
1721889610000|2024-07-25 06:40:10|184359.9|184269.9|184348|184258|184359.9|184269.9|184348|184258|15
1721889620000|2024-07-25 06:40:20|184351.3|184261.3|184350.9|184260.9|184351.3|184261.3|184344.9|184254.9|14
1721889630000|2024-07-25 06:40:30|184350.5|184260.5|184350.7|184260.7|184350.7|184260.7|184343.1|184253.1|9
1721889640000|2024-07-25 06:40:40|184347.2|184257.2|184347.1|184257.1|184351.4|184261.4|184343.4|184253.4|13
1721889650000|2024-07-25 06:40:50|184347.9|184257.9|184348.9|184258.9|184348.9|184258.9|184347.5|184257.5|4
1721889660000|2024-07-25 06:41:00|184348.8|184258.8|184354.6|184264.6|184354.7|184264.7|184344.7|184254.7|10
1721889670000|2024-07-25 06:41:10|184356.9|184266.9|184352.2|184262.2|184356.9|184266.9|184352.2|184262.2|7
1721889680000|2024-07-25 06:41:20|184350.6|184260.6|184356.4|184266.4|184356.4|184266.4|184349.7|184259.7|10
1721889690000|2024-07-25 06:41:30|184357.3|184267.3|184358.9|184268.9|184372.1|184282.1|184355.5|184265.5|20
1721889700000|2024-07-25 06:41:40|184360.5|184270.5|184346.1|184256.1|184360.6|184270.6|184344.2|184254.2|17
1721889710000|2024-07-25 06:41:50|184343.8|184253.8|184340.6|184250.6|184344.2|184254.2|184339.5|184249.5|10
1721889720000|2024-07-25 06:42:00|184345.9|184255.9|184343.4|184253.4|184348|184258|184339.9|184249.9|18
1721889730000|2024-07-25 06:42:10|184342.1|184252.1|184352.7|184262.7|184356.3|184266.3|184342.1|184252.1|14
1721889740000|2024-07-25 06:42:20|184353.7|184263.7|184355.3|184265.3|184355.5|184265.5|184350.3|184260.3|17
1721889750000|2024-07-25 06:42:30|184354.6|184264.6|184351|184261|184354.6|184264.6|184348.5|184258.5|12
1721889760000|2024-07-25 06:42:40|184351.7|184261.7|184354|184264|184354.2|184264.2|184350.1|184260.1|12
1721889770000|2024-07-25 06:42:50|184357.4|184267.4|184354.6|184264.6|184358.3|184268.3|184353.9|184263.9|14
1721889780000|2024-07-25 06:43:00|184358.3|184268.3|184355.8|184265.8|184358.3|184268.3|184354.6|184264.6|12
1721889790000|2024-07-25 06:43:10|184357.5|184267.5|184358.7|184268.7|184358.7|184268.7|184356.4|184266.4|6
1721889800000|2024-07-25 06:43:20|184358.5|184268.5|184358.8|184268.8|184358.8|184268.8|184357.8|184267.8|8
1721889810000|2024-07-25 06:43:30|184358.6|184268.6|184366.7|184276.7|184369.2|184279.2|184358.5|184268.5|19
1721889820000|2024-07-25 06:43:40|184365|184275|184364.2|184274.2|184365|184275|184363|184273|5
1721889830000|2024-07-25 06:43:50|184364|184274|184358.2|184268.2|184364.6|184274.6|184355.6|184265.6|14
1721889840000|2024-07-25 06:44:00|184358.5|184268.5|184358.4|184268.4|184360.2|184270.2|184355.8|184265.8|8
1721889850000|2024-07-25 06:44:10|184356.6|184266.6|184355.9|184265.9|184358.4|184268.4|184354.3|184264.3|15
1721889860000|2024-07-25 06:44:20|184345.1|184255.1|184359.2|184269.2|184359.4|184269.4|184345.1|184255.1|10
1721889870000|2024-07-25 06:44:30|184353.6|184263.6|184368|184278|184381|184291|184353.6|184263.6|13
1721889880000|2024-07-25 06:44:40|184370.5|184280.5|184392.9|184302.9|184397.8|184307.8|184370.5|184280.5|7
1721889890000|2024-07-25 06:44:50|184396.4|184306.4|184395.7|184305.7|184398.7|184308.7|184395.7|184305.7|9
1721889900000|2024-07-25 06:45:00|184396.7|184306.7|184421.9|184331.9|184425.9|184335.9|184396.7|184306.7|14
1721889910000|2024-07-25 06:45:10|184421.8|184331.8|184421.7|184331.7|184421.8|184331.8|184420.2|184330.2|8
1721889920000|2024-07-25 06:45:20|184422.4|184332.4|184420.9|184330.9|184422.4|184332.4|184419.8|184329.8|8
1721889930000|2024-07-25 06:45:30|184420.8|184330.8|184420.6|184330.6|184421.6|184331.6|184413.9|184323.9|10
1721889940000|2024-07-25 06:45:40|184417.5|184327.5|184420.9|184330.9|184422|184332|184417.5|184327.5|11
1721889950000|2024-07-25 06:45:50|184415.1|184325.1|184397.7|184307.7|184415.8|184325.8|184397.1|184307.1|15
1721889960000|2024-07-25 06:46:00|184396.4|184306.4|184415.1|184325.1|184415.1|184325.1|184395.3|184305.3|11
1721889970000|2024-07-25 06:46:10|184415|184325|184529|184439|184535.9|184445.9|184408.6|184318.6|12
1721889980000|2024-07-25 06:46:20|184529.3|184439.3|184531.5|184441.5|184534.6|184444.6|184526.1|184436.1|8
1721889990000|2024-07-25 06:46:30|184532|184442|184549.5|184459.5|184565.3|184475.3|184524.4|184434.4|25
1721890000000|2024-07-25 06:46:40|184552.4|184462.4|184547.9|184457.9|184552.4|184462.4|184544.8|184454.8|12
1721890010000|2024-07-25 06:46:50|184553.4|184463.4|184551.3|184461.3|184562.9|184472.9|184548.3|184458.3|16
1721890020000|2024-07-25 06:47:00|184551.2|184461.2|184535.2|184445.2|184556.3|184466.3|184534.5|184444.5|23
1721890030000|2024-07-25 06:47:10|184535.1|184445.1|184538.6|184448.6|184538.6|184448.6|184531.6|184441.6|19
1721890040000|2024-07-25 06:47:20|184538.8|184448.8|184539.9|184449.9|184549.8|184459.8|184537.5|184447.5|20
1721890050000|2024-07-25 06:47:30|184540.7|184450.7|184547.6|184457.6|184551.1|184461.1|184540.7|184450.7|17
1721890060000|2024-07-25 06:47:40|184543.4|184453.4|184538.1|184448.1|184544.2|184454.2|184537.7|184447.7|8
1721890070000|2024-07-25 06:47:50|184542.2|184452.2|184549.8|184459.8|184550.1|184460.1|184542.2|184452.2|9
1721890080000|2024-07-25 06:48:00|184548.5|184458.5|184384.9|184294.9|184548.5|184458.5|184379.1|184289.1|21
1721890090000|2024-07-25 06:48:10|184383.4|184293.4|184423.1|184333.1|184423.1|184333.1|184367.6|184277.6|25
1721890100000|2024-07-25 06:48:20|184428.6|184338.6|184423.7|184333.7|184431.7|184341.7|184422.5|184332.5|20
1721890110000|2024-07-25 06:48:30|184423.6|184333.6|184469.9|184379.9|184477.6|184387.6|184422.4|184332.4|16
1721890120000|2024-07-25 06:48:40|184477.7|184387.7|184481.7|184391.7|184486.5|184396.5|184470.3|184380.3|20
1721890130000|2024-07-25 06:48:50|184484.2|184394.2|184493.6|184403.6|184494.1|184404.1|184481.9|184391.9|22
1721890140000|2024-07-25 06:49:00|184493.7|184403.7|184487.1|184397.1|184493.9|184403.9|184484.3|184394.3|14
1721890150000|2024-07-25 06:49:10|184488.3|184398.3|184487.1|184397.1|184488.3|184398.3|184487.1|184397.1|2
1721890160000|2024-07-25 06:49:20|184488.3|184398.3|184488.4|184398.4|184492.2|184402.2|184471.5|184381.5|19
1721890170000|2024-07-25 06:49:30|184484.5|184394.5|184493.2|184403.2|184497|184407|184471.6|184381.6|20
1721890180000|2024-07-25 06:49:40|184492.7|184402.7|184500.9|184410.9|184500.9|184410.9|184489.6|184399.6|17
1721890190000|2024-07-25 06:49:50|184501.3|184411.3|184491.4|184401.4|184501.3|184411.3|184491.4|184401.4|4
1721890200000|2024-07-25 06:50:00|184492|184402|184491.2|184401.2|184492|184402|184488.6|184398.6|13
1721890210000|2024-07-25 06:50:10|184487.1|184397.1|184493.1|184403.1|184493.1|184403.1|184487.1|184397.1|11
1721890220000|2024-07-25 06:50:20|184494.3|184404.3|184492.3|184402.3|184494.5|184404.5|184489.7|184399.7|13
1721890230000|2024-07-25 06:50:30|184498.4|184408.4|184588.7|184498.7|184593.2|184503.2|184495.3|184405.3|15
1721890240000|2024-07-25 06:50:40|184588.2|184498.2|184564.8|184474.8|184589.6|184499.6|184558.6|184468.6|24
1721890250000|2024-07-25 06:50:50|184566.4|184476.4|184570.8|184480.8|184571.1|184481.1|184562.7|184472.7|17
1721890260000|2024-07-25 06:51:00|184569.5|184479.5|184537.7|184447.7|184569.7|184479.7|184513.3|184423.3|17
1721890270000|2024-07-25 06:51:10|184535.7|184445.7|184564|184474|184591.2|184501.2|184531.5|184441.5|19
1721890280000|2024-07-25 06:51:20|184561.2|184471.2|184549.3|184459.3|184563.8|184473.8|184549.3|184459.3|12
1721890290000|2024-07-25 06:51:30|184550.9|184460.9|184556.9|184466.9|184560.5|184470.5|184541.5|184451.5|22
1721890300000|2024-07-25 06:51:40|184557.1|184467.1|184558.9|184468.9|184562.7|184472.7|184555.4|184465.4|15
1721890310000|2024-07-25 06:51:50|184559.6|184469.6|184558.1|184468.1|184562.9|184472.9|184557.3|184467.3|12
1721890320000|2024-07-25 06:52:00|184558|184468|184571.4|184481.4|184575|184485|184557.3|184467.3|17
1721890330000|2024-07-25 06:52:10|184573.2|184483.2|184573.2|184483.2|184574.9|184484.9|184570.4|184480.4|10
1721890340000|2024-07-25 06:52:20|184571.7|184481.7|184573.9|184483.9|184575.6|184485.6|184571.7|184481.7|6
1721890350000|2024-07-25 06:52:30|184575.7|184485.7|184571.1|184481.1|184575.7|184485.7|184571.1|184481.1|9
1721890360000|2024-07-25 06:52:40|184572.1|184482.1|184569.5|184479.5|184574|184484|184569.5|184479.5|14
1721890370000|2024-07-25 06:52:50|184571.8|184481.8|184566|184476|184574.2|184484.2|184565.2|184475.2|13
1721890380000|2024-07-25 06:53:00|184567|184477|184548.2|184458.2|184567|184477|184548.1|184458.1|12
1721890390000|2024-07-25 06:53:10|184548.6|184458.6|184552.5|184462.5|184553.1|184463.1|184548.6|184458.6|10
1721890400000|2024-07-25 06:53:20|184553|184463|184561.1|184471.1|184564.5|184474.5|184553|184463|11
1721890410000|2024-07-25 06:53:30|184560.9|184470.9|184557.4|184467.4|184560.9|184470.9|184554.6|184464.6|11
1721890420000|2024-07-25 06:53:40|184557.2|184467.2|184624.4|184534.4|184629.1|184539.1|184557.2|184467.2|18
1721890430000|2024-07-25 06:53:50|184625.3|184535.3|184621.3|184531.3|184625.3|184535.3|184621.3|184531.3|4
1721890440000|2024-07-25 06:54:00|184618.5|184528.5|184648.5|184558.5|184650.6|184560.6|184618.5|184528.5|6
1721890450000|2024-07-25 06:54:10|184648|184558|184648.4|184558.4|184648.4|184558.4|184642.5|184552.5|12
1721890460000|2024-07-25 06:54:20|184645.2|184555.2|184668|184578|184672.2|184582.2|184644.3|184554.3|9
1721890470000|2024-07-25 06:54:30|184668.2|184578.2|184675|184585|184675.6|184585.6|184662.2|184572.2|14
1721890480000|2024-07-25 06:54:40|184676.7|184586.7|184686.2|184596.2|184686.7|184596.7|184670.7|184580.7|14
1721890490000|2024-07-25 06:54:50|184683.5|184593.5|184668.7|184578.7|184686.2|184596.2|184666.2|184576.2|20
1721890500000|2024-07-25 06:55:00|184668.5|184578.5|184672.4|184582.4|184672.9|184582.9|184667.6|184577.6|19
1721890510000|2024-07-25 06:55:10|184673|184583|184659.2|184569.2|184674.5|184584.5|184658.1|184568.1|15
1721890520000|2024-07-25 06:55:20|184658.5|184568.5|184652.4|184562.4|184659.6|184569.6|184650.6|184560.6|11
1721890530000|2024-07-25 06:55:30|184651.9|184561.9|184650.1|184560.1|184656.9|184566.9|184650.1|184560.1|12
1721890540000|2024-07-25 06:55:40|184653.7|184563.7|184651.4|184561.4|184668|184578|184650.1|184560.1|18
1721890550000|2024-07-25 06:55:50|184650.2|184560.2|184659.7|184569.7|184663.4|184573.4|184650.2|184560.2|17
1721890560000|2024-07-25 06:56:00|184661|184571|184661.7|184571.7|184662.8|184572.8|184659.5|184569.5|9
1721890570000|2024-07-25 06:56:10|184659.5|184569.5|184667.9|184577.9|184671.8|184581.8|184659.5|184569.5|12
1721890580000|2024-07-25 06:56:20|184669.4|184579.4|184666.9|184576.9|184669.9|184579.9|184666.9|184576.9|14
1721890590000|2024-07-25 06:56:30|184666.8|184576.8|184715.1|184625.1|184717.6|184627.6|184647.9|184557.9|16
1721890600000|2024-07-25 06:56:40|184717.6|184627.6|184741.1|184651.1|184792.1|184702.1|184716.8|184626.8|20
1721890610000|2024-07-25 06:56:50|184740|184650|184747.2|184657.2|184752.9|184662.9|184740|184650|18
1721890620000|2024-07-25 06:57:00|184742.8|184652.8|184744.6|184654.6|184749.9|184659.9|184742.8|184652.8|9
1721890630000|2024-07-25 06:57:10|184744.3|184654.3|184747.4|184657.4|184756.9|184666.9|184744.3|184654.3|16
1721890640000|2024-07-25 06:57:20|184752.6|184662.6|184749|184659|184754.5|184664.5|184749|184659|9
1721890650000|2024-07-25 06:57:30|184746.6|184656.6|184777.1|184687.1|184777.1|184687.1|184746.6|184656.6|16
1721890660000|2024-07-25 06:57:40|184769.6|184679.6|184776.8|184686.8|184778.7|184688.7|184769.2|184679.2|10
1721890670000|2024-07-25 06:57:50|184778.1|184688.1|184769.4|184679.4|184778.1|184688.1|184769.3|184679.3|14
1721890680000|2024-07-25 06:58:00|184778.5|184688.5|184779.2|184689.2|184779.9|184689.9|184769.9|184679.9|6
1721890690000|2024-07-25 06:58:10|184776.1|184686.1|184778.5|184688.5|184778.5|184688.5|184776.1|184686.1|3
1721890700000|2024-07-25 06:58:20|184769.2|184679.2|184766|184676|184770.8|184680.8|184764.8|184674.8|14
1721890710000|2024-07-25 06:58:30|184761|184671|184757.7|184667.7|184761|184671|184757.7|184667.7|13
1721890720000|2024-07-25 06:58:40|184756.2|184666.2|184756.4|184666.4|184756.4|184666.4|184756.2|184666.2|2
1721890730000|2024-07-25 06:58:50|184759.2|184669.2|184776.6|184686.6|184776.6|184686.6|184759.2|184669.2|5
1721890740000|2024-07-25 06:59:00|184778.4|184688.4|184760.3|184670.3|184778.4|184688.4|184759.4|184669.4|8
1721890750000|2024-07-25 06:59:10|184760.5|184670.5|184805.4|184715.4|184805.6|184715.6|184760.5|184670.5|8
1721890760000|2024-07-25 06:59:20|184804.7|184714.7|184832.3|184742.3|184890.2|184800.2|184804.7|184714.7|32
1721890770000|2024-07-25 06:59:30|184832.1|184742.1|184842|184752|184846.8|184756.8|184832.1|184742.1|23
1721890780000|2024-07-25 06:59:40|184841.9|184751.9|184845|184755|184845.2|184755.2|184836.1|184746.1|13
1721890790000|2024-07-25 06:59:50|184843.5|184753.5|184837.1|184747.1|184844.3|184754.3|184833.6|184743.6|18
1721890800000|2024-07-25 07:00:00|184856.3|184766.3|184859.7|184769.7|184874.2|184784.2|184856.3|184766.3|34
1721890810000|2024-07-25 07:00:10|184863.5|184773.5|184853.7|184763.7|184865.7|184775.7|184847.6|184757.6|29
1721890820000|2024-07-25 07:00:20|184851.9|184761.9|184815|184725|184851.9|184761.9|184813.3|184723.3|23
1721890830000|2024-07-25 07:00:30|184814|184724|184825.3|184735.3|184844.4|184754.4|184813.8|184723.8|24
1721890840000|2024-07-25 07:00:40|184831.4|184741.4|184831.2|184741.2|184834.9|184744.9|184829.5|184739.5|18
1721890850000|2024-07-25 07:00:50|184832.1|184742.1|184832.1|184742.1|184833.2|184743.2|184821|184731|21
1721890860000|2024-07-25 07:01:00|184842.1|184752.1|184879.2|184789.2|184879.3|184789.3|184842.1|184752.1|31
1721890870000|2024-07-25 07:01:10|184880|184790|184906.1|184816.1|184906.9|184816.9|184879.7|184789.7|30
1721890880000|2024-07-25 07:01:20|184906.5|184816.5|184918.8|184828.8|184921.9|184831.9|184906.5|184816.5|17
1721890890000|2024-07-25 07:01:30|184917.4|184827.4|184915.3|184825.3|184942.4|184852.4|184909.7|184819.7|28
1721890900000|2024-07-25 07:01:40|184916.3|184826.3|184905.9|184815.9|184917.2|184827.2|184887.7|184797.7|21
1721890910000|2024-07-25 07:01:50|184910.9|184820.9|184915.2|184825.2|184918.8|184828.8|184904.9|184814.9|25
1721890920000|2024-07-25 07:02:00|184915.4|184825.4|184989.5|184899.5|184989.5|184899.5|184911.3|184821.3|25
1721890930000|2024-07-25 07:02:10|184989.1|184899.1|184981.1|184891.1|184993|184903|184981.1|184891.1|16
1721890940000|2024-07-25 07:02:20|184981.2|184891.2|184981|184891|184990.2|184900.2|184977.5|184887.5|23
1721890950000|2024-07-25 07:02:30|184980.9|184890.9|184984.9|184894.9|184995.4|184905.4|184980.9|184890.9|16
1721890960000|2024-07-25 07:02:40|184985.1|184895.1|184978.8|184888.8|184987.3|184897.3|184965|184875|13
1721890970000|2024-07-25 07:02:50|184984.7|184894.7|184996.9|184906.9|184998.1|184908.1|184984.7|184894.7|19
1721890980000|2024-07-25 07:03:00|184998.9|184908.9|184990.1|184900.1|185002.4|184912.4|184978.3|184888.3|20
1721890990000|2024-07-25 07:03:10|184985.9|184895.9|184974.8|184884.8|184989.1|184899.1|184969.7|184879.7|15
1721891000000|2024-07-25 07:03:20|184974|184884|184891.6|184801.6|184977.3|184887.3|184887|184797|23
1721891010000|2024-07-25 07:03:30|184890.5|184800.5|184892.8|184802.8|184895.5|184805.5|184890.5|184800.5|4
1721891020000|2024-07-25 07:03:40|184890.3|184800.3|184894.8|184804.8|184894.8|184804.8|184890.3|184800.3|11
1721891030000|2024-07-25 07:03:50|184895.4|184805.4|184890.9|184800.9|184895.4|184805.4|184890.9|184800.9|5
1721891040000|2024-07-25 07:04:00|184890.8|184800.8|184895.8|184805.8|184896.3|184806.3|184890.8|184800.8|15
1721891050000|2024-07-25 07:04:10|184895.4|184805.4|184891.4|184801.4|184895.4|184805.4|184889.2|184799.2|14
1721891060000|2024-07-25 07:04:20|184889.5|184799.5|184874.8|184784.8|184891.7|184801.7|184874.8|184784.8|8
1721891070000|2024-07-25 07:04:30|184874.7|184784.7|184878.1|184788.1|184879.6|184789.6|184867.8|184777.8|18
1721891080000|2024-07-25 07:04:40|184878.5|184788.5|184889.5|184799.5|184890.3|184800.3|184876.7|184786.7|10
1721891090000|2024-07-25 07:04:50|184886.1|184796.1|184889.7|184799.7|184895.1|184805.1|184882.2|184792.2|14
1721891100000|2024-07-25 07:05:00|184889.6|184799.6|184890.5|184800.5|184891.9|184801.9|184888.2|184798.2|25
1721891110000|2024-07-25 07:05:10|184888|184798|184888.6|184798.6|184888.9|184798.9|184885.4|184795.4|11
1721891120000|2024-07-25 07:05:20|184889.9|184799.9|184891.6|184801.6|184892.2|184802.2|184884.2|184794.2|12
1721891130000|2024-07-25 07:05:30|184894.3|184804.3|184888.9|184798.9|184894.3|184804.3|184888.8|184798.8|12
1721891140000|2024-07-25 07:05:40|184886.1|184796.1|184993.1|184903.1|184998.4|184908.4|184884.6|184794.6|16
1721891150000|2024-07-25 07:05:50|184992.2|184902.2|185004.5|184914.5|185004.5|184914.5|184991.1|184901.1|25
1721891160000|2024-07-25 07:06:00|185004.9|184914.9|185006.1|184916.1|185011|184921|185003.9|184913.9|19
1721891170000|2024-07-25 07:06:10|185007.4|184917.4|185007.9|184917.9|185008.2|184918.2|185006.6|184916.6|15
1721891180000|2024-07-25 07:06:20|185007.6|184917.6|185015.6|184925.6|185018.2|184928.2|185007|184917|11
1721891190000|2024-07-25 07:06:30|185015.2|184925.2|185022.6|184932.6|185022.6|184932.6|185015.2|184925.2|16
1721891200000|2024-07-25 07:06:40|185022.4|184932.4|185095.6|185005.6|185105.3|185015.3|185020.6|184930.6|19
1721891210000|2024-07-25 07:06:50|185097.3|185007.3|185097.5|185007.5|185099|185009|185095.1|185005.1|23
1721891220000|2024-07-25 07:07:00|185097.4|185007.4|185108.8|185018.8|185114.6|185024.6|185092.9|185002.9|35
1721891230000|2024-07-25 07:07:10|185109.6|185019.6|185090.6|185000.6|185112.6|185022.6|185090.6|185000.6|27
1721891240000|2024-07-25 07:07:20|185093.1|185003.1|185090.8|185000.8|185096.4|185006.4|185064.2|184974.2|36
1721891250000|2024-07-25 07:07:30|185091.9|185001.9|185095.5|185005.5|185100.2|185010.2|185089.8|184999.8|22
1721891260000|2024-07-25 07:07:40|185094.5|185004.5|185076.4|184986.4|185101.5|185011.5|185064.4|184974.4|23
1721891270000|2024-07-25 07:07:50|185075.8|184985.8|185070.9|184980.9|185079.9|184989.9|185050|184960|17
1721891280000|2024-07-25 07:08:00|185071.8|184981.8|185055.6|184965.6|185095.1|184997.8|185051.4|184952.4|27
1721891290000|2024-07-25 07:08:10|185056.3|184966.3|185089.1|184999.1|185089.1|184999.1|185049.2|184959.2|28
1721891300000|2024-07-25 07:08:20|185090.6|185000.6|185095.6|185005.6|185101|185011|185073.7|184983.7|29
1721891310000|2024-07-25 07:08:30|185097.8|185007.8|185096.1|185006.1|185102.8|185012.8|185087.8|184997.8|32
1721891320000|2024-07-25 07:08:40|185094.9|185004.9|185100.6|185010.6|185102.8|185012.8|185094.9|185004.9|20
1721891330000|2024-07-25 07:08:50|185099.1|185009.1|185067.3|184977.3|185099.1|185009.1|185039.3|184949.3|25
1721891340000|2024-07-25 07:09:00|185065.1|184975.1|185096.8|185006.8|185102.1|185012.1|185065.1|184975.1|29
1721891350000|2024-07-25 07:09:10|185097.1|185007.1|185102|185012|185117.7|185027.7|185095.7|185005.7|28
1721891360000|2024-07-25 07:09:20|185101.9|185011.9|185113.1|185023.1|185113.1|185023.1|185101|185011|15
1721891370000|2024-07-25 07:09:30|185112.8|185022.8|185115.9|185025.9|185116.6|185026.6|185109|185019|20
1721891380000|2024-07-25 07:09:40|185115.4|185025.4|185111.1|185021.1|185118.3|185028.3|185106.2|185016.2|16
1721891390000|2024-07-25 07:09:50|185111.8|185021.8|185112.9|185022.9|185114.7|185024.7|185087.5|184997.5|20
1721891400000|2024-07-25 07:10:00|185109.8|185019.8|185136.9|185006.9|185138.5|185021.9|185106.3|185005.2|21
1721891410000|2024-07-25 07:10:10|185114|185024|185116.5|185026.5|185116.5|185026.5|185106.8|185016.8|8
1721891420000|2024-07-25 07:10:20|185115.8|185025.8|185122.6|185032.6|185124.7|185034.7|185115.8|185025.8|15
1721891430000|2024-07-25 07:10:30|185123.8|185033.8|185109.2|185019.2|185123.8|185033.8|185105.7|185015.7|22
1721891440000|2024-07-25 07:10:40|185109.5|185019.5|185187.2|185097.2|185209.7|185119.7|185108.8|185018.8|26
1721891450000|2024-07-25 07:10:50|185187.3|185097.3|185180.1|185090.1|185190.2|185100.2|185163.6|185073.6|26
1721891460000|2024-07-25 07:11:00|185179.8|185089.8|185174.4|185084.4|185183.2|185093.2|185172|185082|17
1721891470000|2024-07-25 07:11:10|185174.5|185084.5|185232.6|185142.6|185258.7|185168.7|185174.2|185084.2|25
1721891480000|2024-07-25 07:11:20|185237.1|185147.1|185249.1|185159.1|185253.3|185163.3|185237.1|185147.1|22
1721891490000|2024-07-25 07:11:30|185245.6|185155.6|185241.3|185151.3|185249.9|185159.9|185240.6|185150.6|17
1721891500000|2024-07-25 07:11:40|185240.5|185150.5|185239.1|185149.1|185250.5|185160.5|185239.1|185149.1|18
1721891510000|2024-07-25 07:11:50|185269|185139|185241.6|185151.6|185269|185151.6|185234.8|185104.8|19
1721891520000|2024-07-25 07:12:00|185241.5|185151.5|185244.1|185154.1|185245.4|185155.4|185238.9|185148.9|8
1721891530000|2024-07-25 07:12:10|185244.7|185154.7|185274.8|185184.8|185293.4|185185.9|185244.7|185154.7|18
1721891540000|2024-07-25 07:12:20|185266.5|185176.5|185256.4|185166.4|185270.7|185180.7|185254|185164|9
1721891550000|2024-07-25 07:12:30|185260.1|185170.1|185264|185174|185271.8|185181.8|185260.1|185170.1|15
1721891560000|2024-07-25 07:12:40|185263.7|185173.7|185264.5|185174.5|185265.8|185175.8|185262.4|185172.4|13
1721891570000|2024-07-25 07:12:50|185264.2|185174.2|185239.9|185149.9|185265.8|185175.8|185238.3|185148.3|13
1721891580000|2024-07-25 07:13:00|185240.9|185150.9|185242.1|185152.1|185246.3|185156.3|185238.4|185148.4|11
1721891590000|2024-07-25 07:13:10|185241.9|185151.9|185250.9|185160.9|185251.2|185161.2|185237.9|185147.9|17
1721891600000|2024-07-25 07:13:20|185243.7|185153.7|185238.9|185148.9|185247.4|185157.4|185238.9|185148.9|17
1721891610000|2024-07-25 07:13:30|185245.6|185155.6|185245.3|185155.3|185245.6|185155.6|185245.3|185155.3|2
1721891620000|2024-07-25 07:13:40|185246.5|185156.5|185244.6|185154.6|185246.5|185156.5|185244.1|185154.1|9
1721891630000|2024-07-25 07:13:50|185244.4|185154.4|185236.8|185146.8|185244.9|185154.9|185235.7|185145.7|12
1721891640000|2024-07-25 07:14:00|185236.5|185146.5|185249.9|185159.9|185249.9|185159.9|185236.1|185146.1|10
1721891650000|2024-07-25 07:14:10|185242.2|185152.2|185242.9|185152.9|185252|185162|185242.2|185152.2|5
1721891660000|2024-07-25 07:14:20|185251.8|185161.8|185282.8|185192.8|185287.9|185197.9|185251.8|185161.8|23
1721891670000|2024-07-25 07:14:30|185276.8|185186.8|185313.4|185223.4|185313.4|185223.4|185276.8|185186.8|20
1721891680000|2024-07-25 07:14:40|185313.2|185223.2|185321.9|185231.9|185321.9|185231.9|185309.6|185219.6|10
1721891690000|2024-07-25 07:14:50|185312|185222|185300.5|185210.5|185312|185222|185292.1|185202.1|16
1721891700000|2024-07-25 07:15:00|185318.7|185228.7|185315.9|185225.9|185322.2|185232.2|185309|185219|23
1721891710000|2024-07-25 07:15:10|185317.1|185227.1|185306.4|185216.4|185317.3|185227.3|185304.3|185214.3|25
1721891720000|2024-07-25 07:15:20|185308.6|185218.6|185304.9|185214.9|185309|185219|185304.9|185214.9|9
1721891730000|2024-07-25 07:15:30|185304.2|185214.2|185269.9|185179.9|185304.2|185214.2|185269.9|185179.9|11
1721891740000|2024-07-25 07:15:40|185270|185180|185272.5|185182.5|185272.5|185182.5|185269.9|185179.9|8
1721891750000|2024-07-25 07:15:50|185272.3|185182.3|185249.4|185159.4|185273.4|185183.4|185245|185155|13
1721891760000|2024-07-25 07:16:00|185249.5|185159.5|185236.3|185146.3|185250.2|185160.2|185229|185139|27
1721891770000|2024-07-25 07:16:10|185240.1|185150.1|185236.1|185146.1|185249.3|185159.3|185235.6|185145.6|19
1721891780000|2024-07-25 07:16:20|185236.2|185146.2|185227.3|185137.3|185236.6|185146.6|185223.3|185133.3|14
1721891790000|2024-07-25 07:16:30|185226.2|185136.2|185203.5|185113.5|185226.2|185136.2|185203.5|185113.5|17
1721891800000|2024-07-25 07:16:40|185202|185112|185184.1|185094.1|185205.4|185115.4|185180.7|185090.7|12
1721891810000|2024-07-25 07:16:50|185183.1|185093.1|185189.1|185099.1|185189.1|185099.1|185181.1|185091.1|15
1721891820000|2024-07-25 07:17:00|185190.1|185100.1|185186.8|185096.8|185192|185102|185184.8|185094.8|16
1721891830000|2024-07-25 07:17:10|185188.3|185098.3|185182.7|185092.7|185188.3|185098.3|185182.7|185092.7|3
1721891840000|2024-07-25 07:17:20|185183.3|185093.3|185086.7|184996.7|185183.3|185093.3|185082.7|184992.7|15
1721891850000|2024-07-25 07:17:30|185087.8|184997.8|185090.7|185000.7|185108.6|185018.6|185078.4|184988.4|26
1721891860000|2024-07-25 07:17:40|185092|185002|185050.9|184960.9|185093.5|185003.5|185049|184959|23
1721891870000|2024-07-25 07:17:50|185051|184961|185119.1|185029.1|185121|185031|185050|184960|22
1721891880000|2024-07-25 07:18:00|185114.3|185024.3|185115.2|185025.2|185116.5|185026.5|185111.9|185021.9|11
1721891890000|2024-07-25 07:18:10|185115.3|185025.3|185087|184997|185115.8|185025.8|185087|184997|17
1721891900000|2024-07-25 07:18:20|185088.1|184998.1|185093.9|185003.9|185093.9|185003.9|185077.7|184987.7|24
1721891910000|2024-07-25 07:18:30|185096.3|185006.3|185106.5|185016.5|185106.5|185016.5|185088.3|184998.3|28
1721891920000|2024-07-25 07:18:40|185106|185016|185088.1|184998.1|185108.3|185018.3|185086.3|184996.3|22
1721891930000|2024-07-25 07:18:50|185090.4|185000.4|185104.5|185014.5|185104.5|185014.5|185087.6|184997.6|21
1721891940000|2024-07-25 07:19:00|185105|185015|185108.3|185018.3|185114.5|185024.5|185105|185015|13
1721891950000|2024-07-25 07:19:10|185108.5|185018.5|185104.7|185014.7|185108.5|185018.5|185102.5|185012.5|15
1721891960000|2024-07-25 07:19:20|185105.8|185015.8|185103.9|185013.9|185111.4|185021.4|185103.8|185013.8|15
1721891970000|2024-07-25 07:19:30|185104.4|185014.4|185120.1|185030.1|185120.6|185030.6|185103|185013|15
1721891980000|2024-07-25 07:19:40|185118.5|185028.5|185117|185027|185124.8|185034.8|185112.9|185022.9|24
1721891990000|2024-07-25 07:19:50|185116.9|185026.9|185105.7|185015.7|185120.6|185030.6|185105.7|185015.7|13
1721892000000|2024-07-25 07:20:00|185106.5|185016.5|185108.6|185018.6|185108.7|185018.7|185101|185011|17
1721892010000|2024-07-25 07:20:10|185109.6|185019.6|185107.5|185017.5|185110.1|185020.1|185106|185016|17
1721892020000|2024-07-25 07:20:20|185109.7|185019.7|185102.6|185012.6|185113.5|185023.5|185100.8|185010.8|14
1721892030000|2024-07-25 07:20:30|185102|185012|185101.9|185011.9|185104.8|185014.8|185101.3|185011.3|13
1721892040000|2024-07-25 07:20:40|185101.7|185011.7|185121.2|185031.2|185126.1|185036.1|185101.7|185011.7|12
1721892050000|2024-07-25 07:20:50|185125.4|185035.4|185121.3|185031.3|185128.5|185038.5|185121.3|185031.3|5
1721892060000|2024-07-25 07:21:00|185116.6|185026.6|185117.3|185027.3|185122.3|185032.3|185113.5|185023.5|23
1721892070000|2024-07-25 07:21:10|185117|185027|185121|185031|185128.3|185038.3|185117|185027|15
1721892080000|2024-07-25 07:21:20|185120.3|185030.3|185124.8|185034.8|185124.8|185034.8|185119.8|185029.8|10
1721892090000|2024-07-25 07:21:30|185121.6|185031.6|185117.7|185027.7|185126.6|185036.6|185116|185026|20
1721892100000|2024-07-25 07:21:40|185122.4|185032.4|185114.8|185024.8|185123.5|185033.5|185114.4|185024.4|25
1721892110000|2024-07-25 07:21:50|185116.6|185026.6|185122.3|185032.3|185126.9|185036.9|185115.4|185025.4|13
1721892120000|2024-07-25 07:22:00|185120.4|185030.4|185129.7|185039.7|185132.3|185042.3|185060.6|184970.6|30
1721892130000|2024-07-25 07:22:10|185131.6|185041.6|185131.2|185041.2|185133.7|185043.7|185122.1|185032.1|23
1721892140000|2024-07-25 07:22:20|185133.4|185043.4|185124.2|185034.2|185137|185047|185123.5|185033.5|20
1721892150000|2024-07-25 07:22:30|185123|185033|185122.8|185032.8|185123.5|185033.5|185114.8|185024.8|17
1721892160000|2024-07-25 07:22:40|185122.7|185032.7|185121.8|185031.8|185123.9|185033.9|185119.8|185029.8|14
1721892170000|2024-07-25 07:22:50|185122.8|185032.8|185120|185030|185123.2|185033.2|185120|185030|12
1721892180000|2024-07-25 07:23:00|185120.8|185030.8|185129.5|185039.5|185130.4|185040.4|185120.8|185030.8|21
1721892190000|2024-07-25 07:23:10|185129.4|185039.4|185173.6|185083.6|185207|185117|185129.2|185039.2|23
1721892200000|2024-07-25 07:23:20|185173.5|185083.5|185177|185087|185177|185087|185172.7|185082.7|12
1721892210000|2024-07-25 07:23:30|185175.3|185085.3|185171.9|185081.9|185175.3|185085.3|185163.2|185073.2|7
1721892220000|2024-07-25 07:23:40|185173|185083|185171.2|185081.2|185174.2|185084.2|185169.4|185079.4|11
1721892230000|2024-07-25 07:23:50|185172.6|185082.6|185174.2|185084.2|185174.4|185084.4|185172.3|185082.3|5
1721892240000|2024-07-25 07:24:00|185173.2|185083.2|185219.7|185129.7|185220.2|185130.2|185159|185069|23
1721892250000|2024-07-25 07:24:10|185217.7|185127.7|185218.9|185128.9|185221.2|185131.2|185217|185127|23
1721892260000|2024-07-25 07:24:20|185218.7|185128.7|185218.5|185128.5|185218.7|185128.7|185218.5|185128.5|2
1721892270000|2024-07-25 07:24:30|185222|185132|185282.8|185192.8|185291.7|185201.7|185218.5|185128.5|21
1721892280000|2024-07-25 07:24:40|185282.7|185192.7|185289.3|185199.3|185291|185201|185266.3|185176.3|21
1721892290000|2024-07-25 07:24:50|185290.5|185200.5|185284.1|185194.1|185291.9|185201.9|185281.7|185191.7|14
1721892300000|2024-07-25 07:25:00|185287.6|185197.6|185311.1|185221.1|185315.6|185225.6|185286.9|185196.9|20
1721892310000|2024-07-25 07:25:10|185305.2|185215.2|185306.7|185216.7|185306.8|185216.8|185298.1|185208.1|14
1721892320000|2024-07-25 07:25:20|185306.6|185216.6|185307.3|185217.3|185308.5|185218.5|185306.6|185216.6|12
1721892330000|2024-07-25 07:25:30|185308.4|185218.4|185290.9|185200.9|185308.4|185218.4|185290.8|185200.8|15
1721892340000|2024-07-25 07:25:40|185290.8|185200.8|185211.2|185121.2|185290.8|185200.8|185209|185119|26
1721892350000|2024-07-25 07:25:50|185210.2|185120.2|185222.9|185132.9|185229.2|185139.2|185208.3|185118.3|29
1721892360000|2024-07-25 07:26:00|185225.2|185135.2|185248.9|185158.9|185261.5|185171.5|185221.7|185131.7|30
1721892370000|2024-07-25 07:26:10|185252.3|185162.3|185272|185182|185272.6|185182.6|185252.3|185162.3|12
1721892380000|2024-07-25 07:26:20|185270|185180|185319.3|185229.3|185323.3|185233.3|185270|185180|14
1721892390000|2024-07-25 07:26:30|185318|185228|185320.1|185230.1|185351|185261|185318|185228|14
1721892400000|2024-07-25 07:26:40|185322|185232|185328.5|185238.5|185330.3|185240.3|185322|185232|13
1721892410000|2024-07-25 07:26:50|185329.9|185239.9|185331.6|185241.6|185332.8|185242.8|185327.5|185237.5|20
1721892420000|2024-07-25 07:27:00|185331.9|185241.9|185324.1|185234.1|185336.1|185246.1|185318.2|185228.2|26
1721892430000|2024-07-25 07:27:10|185316.2|185226.2|185291.8|185201.8|185323.7|185233.7|185284.5|185194.5|31
1721892440000|2024-07-25 07:27:20|185291.9|185201.9|185284.3|185194.3|185294.3|185204.3|185283.6|185193.6|15
1721892450000|2024-07-25 07:27:30|185284.2|185194.2|185292.7|185202.7|185293.6|185203.6|185283.5|185193.5|28
1721892460000|2024-07-25 07:27:40|185288|185198|185210.3|185120.3|185288.7|185198.7|185186.7|185096.7|24
1721892470000|2024-07-25 07:27:50|185204.4|185114.4|185193.2|185103.2|185204.4|185114.4|185191.8|185101.8|18
1721892480000|2024-07-25 07:28:00|185191.7|185101.7|185194.8|185104.8|185197|185107|185190.2|185100.2|14
1721892490000|2024-07-25 07:28:10|185191.3|185101.3|185185.9|185095.9|185202.1|185112.1|185178.1|185088.1|21
1721892500000|2024-07-25 07:28:20|185188.2|185098.2|185164.2|185074.2|185194.9|185104.9|185163.2|185073.2|19
1721892510000|2024-07-25 07:28:30|185164.3|185074.3|185181|185091|185181.6|185091.6|185158.3|185068.3|28
1721892520000|2024-07-25 07:28:40|185180.9|185090.9|185166.5|185076.5|185180.9|185090.9|185162.3|185072.3|20
1721892530000|2024-07-25 07:28:50|185164.3|185074.3|185164.5|185074.5|185171.4|185081.4|185161.7|185071.7|22
1721892540000|2024-07-25 07:29:00|185165.1|185075.1|185169.2|185079.2|185198.8|185108.8|185162.7|185072.7|34
1721892550000|2024-07-25 07:29:10|185175.9|185085.9|185180|185090|185180.4|185090.4|185172.8|185082.8|21
1721892560000|2024-07-25 07:29:20|185181.2|185091.2|185256.8|185166.8|185257.7|185167.7|185169.6|185079.6|26
1721892570000|2024-07-25 07:29:30|185257|185167|185239.5|185149.5|185261.7|185171.7|185236.9|185146.9|13
1721892580000|2024-07-25 07:29:40|185236.7|185146.7|185238.7|185148.7|185246.3|185156.3|185235.7|185145.7|22
1721892590000|2024-07-25 07:29:50|185239.9|185149.9|185208.1|185118.1|185239.9|185149.9|185208.1|185118.1|19
1721892600000|2024-07-25 07:30:00|185210.9|185120.9|185168.6|185078.6|185221.7|185131.7|185166.4|185076.4|24
1721892610000|2024-07-25 07:30:10|185168.4|185078.4|185254.3|185164.3|185254.3|185164.3|185168.4|185078.4|24
1721892620000|2024-07-25 07:30:20|185253.9|185163.9|185260.5|185170.5|185266.8|185176.8|185253.2|185163.2|23
1721892630000|2024-07-25 07:30:30|185263.3|185173.3|185261.7|185171.7|185269.8|185179.8|185261.7|185171.7|16
1721892640000|2024-07-25 07:30:40|185265.3|185175.3|185274.5|185184.5|185276|185186|185261.9|185171.9|20
1721892650000|2024-07-25 07:30:50|185273.4|185183.4|185272|185182|185274.4|185184.4|185268.7|185178.7|14
1721892660000|2024-07-25 07:31:00|185272.5|185182.5|185271.9|185181.9|185272.9|185182.9|185271.9|185181.9|4
1721892670000|2024-07-25 07:31:10|185270.8|185180.8|185274.4|185184.4|185285.5|185195.5|185268|185178|22
1721892680000|2024-07-25 07:31:20|185274.2|185184.2|185151.8|185061.8|185274.2|185184.2|185149.9|185059.9|22
1721892690000|2024-07-25 07:31:30|185151.1|185061.1|185129.6|185039.6|185151.2|185061.2|185126.2|185036.2|28
1721892700000|2024-07-25 07:31:40|185129.7|185039.7|185125.1|185035.1|185131.3|185041.3|185108.4|185018.4|30
1721892710000|2024-07-25 07:31:50|185123.4|185033.4|185112.8|185022.8|185123.4|185033.4|185111.2|185021.2|26
1721892720000|2024-07-25 07:32:00|185111.7|185021.7|185098.2|185008.2|185112.7|185022.7|185093.9|185003.9|26
1721892730000|2024-07-25 07:32:10|185098.5|185008.5|185100.2|185010.2|185104.5|185014.5|185098|185008|21
1721892740000|2024-07-25 07:32:20|185102.8|185012.8|185194.2|185104.2|185195.9|185105.9|185096.1|185006.1|20
1721892750000|2024-07-25 07:32:30|185148.5|185058.5|185179|185089|185179.2|185089.2|185147.6|185057.6|33
1721892760000|2024-07-25 07:32:40|185178.9|185088.9|185162.6|185072.6|185179.7|185089.7|185162.6|185072.6|26
1721892770000|2024-07-25 07:32:50|185162.4|185072.4|185162.3|185072.3|185167.2|185077.2|185153.8|185063.8|27
1721892780000|2024-07-25 07:33:00|185162.5|185072.5|185095.9|185005.9|185162.5|185072.5|185095.9|185005.9|27
1721892790000|2024-07-25 07:33:10|185095.3|185005.3|185070.5|184980.5|185111.2|185021.2|185047.7|184957.7|34
1721892800000|2024-07-25 07:33:20|185072.6|184982.6|185091.8|185001.8|185096.5|185006.5|185072.6|184982.6|27
1721892810000|2024-07-25 07:33:30|185099.2|185009.2|185087.6|184997.6|185099.2|185009.2|185071.2|184981.2|21
1721892820000|2024-07-25 07:33:40|185084.6|184994.6|185088|184998|185088.3|184998.3|185064.6|184974.6|20
1721892830000|2024-07-25 07:33:50|185089.2|184999.2|185087.2|184997.2|185090.5|185000.5|185086.6|184996.6|13
1721892840000|2024-07-25 07:34:00|185086.9|184996.9|185065.7|184975.7|185089.9|184999.9|185045.4|184955.4|24
1721892850000|2024-07-25 07:34:10|185065.6|184975.6|185050.9|184960.9|185071.8|184981.8|185045.4|184955.4|24
1721892860000|2024-07-25 07:34:20|185052.1|184962.1|185047.1|184957.1|185052.1|184962.1|185044.4|184954.4|21
1721892870000|2024-07-25 07:34:30|185042.7|184952.7|185051.9|184961.9|185053.5|184963.5|185035.8|184945.8|24
1721892880000|2024-07-25 07:34:40|185053|184963|185052.2|184962.2|185053.9|184963.9|185052.2|184962.2|6
1721892890000|2024-07-25 07:34:50|185053|184963|185056.9|184966.9|185057.9|184967.9|185053|184963|10
1721892900000|2024-07-25 07:35:00|185060.5|184970.5|185114.9|185024.9|185120.2|185030.2|185055.4|184965.4|24
1721892910000|2024-07-25 07:35:10|185125.9|185035.9|185128.1|185038.1|185139.9|185049.9|185125.9|185035.9|29
1721892920000|2024-07-25 07:35:20|185128.9|185038.9|185118.5|185028.5|185128.9|185038.9|185111.8|185021.8|18
1721892930000|2024-07-25 07:35:30|185119.3|185029.3|185124.1|185034.1|185137|185047|185118.1|185028.1|23
1721892940000|2024-07-25 07:35:40|185124.3|185034.3|185108.3|185018.3|185124.4|185034.4|185101.9|185011.9|17
1721892950000|2024-07-25 07:35:50|185107.2|185017.2|185068.2|184978.2|185107.3|185017.3|185067.5|184977.5|16
1721892960000|2024-07-25 07:36:00|185072.2|184982.2|185084.4|184994.4|185086.7|184996.7|185065.5|184975.5|23
1721892970000|2024-07-25 07:36:10|185084.9|184994.9|185076.7|184986.7|185085|184995|185073.1|184983.1|24
1721892980000|2024-07-25 07:36:20|185078|184988|185053.4|184963.4|185078.1|184988.1|185053|184963|19
1721892990000|2024-07-25 07:36:30|185050.7|184960.7|185067.2|184977.2|185067.4|184977.4|185050.7|184960.7|14
1721893000000|2024-07-25 07:36:40|185067.1|184977.1|184982.2|184892.2|185067.1|184977.1|184974.7|184884.7|30
1721893010000|2024-07-25 07:36:50|184981.1|184891.1|184963.1|184873.1|184995.9|184894.2|184963.1|184847.2|36
1721893020000|2024-07-25 07:37:00|184967.1|184877.1|184992.4|184902.4|184995.7|184905.7|184966.6|184876.6|29
1721893030000|2024-07-25 07:37:10|184997|184907|184955.9|184865.9|185018.7|184928.7|184948.8|184858.8|33
1721893040000|2024-07-25 07:37:20|184956.2|184866.2|184954.9|184864.9|184970.9|184880.9|184951|184861|25
1721893050000|2024-07-25 07:37:30|184959.6|184869.6|184958.7|184868.7|184959.7|184869.7|184951.7|184861.7|21
1721893060000|2024-07-25 07:37:40|184956.6|184866.6|184954|184864|184958.7|184868.7|184950.6|184860.6|21
1721893070000|2024-07-25 07:37:50|184953.8|184863.8|184972.1|184882.1|184985.8|184895.8|184946|184856|31
1721893080000|2024-07-25 07:38:00|184983.8|184893.8|185040.8|184950.8|185045.2|184955.2|184970.2|184880.2|31
1721893090000|2024-07-25 07:38:10|185040.9|184950.9|185038.8|184948.8|185046.2|184956.2|185025.2|184935.2|27
1721893100000|2024-07-25 07:38:20|185040.7|184950.7|185058.2|184968.2|185059.5|184969.5|185039|184949|22
1721893110000|2024-07-25 07:38:30|185057.2|184967.2|185052.5|184962.5|185057.2|184967.2|185032.2|184942.2|26
1721893120000|2024-07-25 07:38:40|185053.3|184963.3|185065.9|184975.9|185067|184977|185053.3|184963.3|25
1721893130000|2024-07-25 07:38:50|185065.5|184975.5|185058.6|184968.6|185065.6|184975.6|185056.1|184966.1|19
1721893140000|2024-07-25 07:39:00|185051.9|184961.9|185061|184971|185069.2|184979.2|185049.5|184959.5|24
1721893150000|2024-07-25 07:39:10|185061.1|184971.1|185039.8|184949.8|185061.2|184971.2|185039.8|184949.8|19
1721893160000|2024-07-25 07:39:20|185038.3|184948.3|185001.9|184911.9|185041.3|184951.3|185000.5|184910.5|20
1721893170000|2024-07-25 07:39:30|185004|184914|185021.8|184931.8|185035.1|184945.1|185000.5|184910.5|26
1721893180000|2024-07-25 07:39:40|185025.2|184935.2|185016.6|184926.6|185027.4|184937.4|185016.5|184926.5|23
1721893190000|2024-07-25 07:39:50|185016.7|184926.7|185005.5|184915.5|185016.7|184926.7|185005.5|184915.5|21
1721893200000|2024-07-25 07:40:00|185001.6|184911.6|185004.5|184914.5|185009.8|184919.8|185001.6|184911.6|20
1721893210000|2024-07-25 07:40:10|185003.4|184913.4|184989.7|184899.7|185003.4|184913.4|184979.1|184870.9|21
1721893220000|2024-07-25 07:40:20|184990|184900|185004.8|184914.8|185005.1|184915.1|184984|184894|22
1721893230000|2024-07-25 07:40:30|185012.4|184922.4|184991.5|184901.5|185018.1|184928.1|184966.3|184876.3|26
1721893240000|2024-07-25 07:40:40|184988.8|184898.8|185000.6|184910.6|185003.9|184913.9|184988.8|184898.8|19
1721893250000|2024-07-25 07:40:50|184999.7|184909.7|185014|184924|185015.1|184925.1|184999.7|184909.7|17
1721893260000|2024-07-25 07:41:00|185013.7|184923.7|185027|184937|185037.1|184947.1|185009|184919|22
1721893270000|2024-07-25 07:41:10|185027.2|184937.2|185028.3|184938.3|185033.3|184943.3|185024.7|184934.7|13
1721893280000|2024-07-25 07:41:20|185027.6|184937.6|185025.3|184935.3|185029.3|184939.3|185019.4|184929.4|18
1721893290000|2024-07-25 07:41:30|185024|184934|184944.6|184854.6|185024|184934|184944.6|184854.6|20
1721893300000|2024-07-25 07:41:40|184944.9|184854.9|184945.9|184855.9|184946.4|184856.4|184944.9|184854.9|10
1721893310000|2024-07-25 07:41:50|184942.9|184852.9|184956.7|184866.7|184956.7|184866.7|184938.7|184848.7|22
1721893320000|2024-07-25 07:42:00|184957.2|184867.2|184959.9|184869.9|184977.5|184887.5|184957.2|184867.2|24
1721893330000|2024-07-25 07:42:10|184960.1|184870.1|184965.4|184875.4|184981.9|184891.9|184960.1|184870.1|21
1721893340000|2024-07-25 07:42:20|184966.2|184876.2|184937.6|184847.6|184967.3|184877.3|184933.5|184843.5|19
1721893350000|2024-07-25 07:42:30|184938.5|184848.5|184939.3|184849.3|184942.2|184852.2|184936.2|184846.2|20
1721893360000|2024-07-25 07:42:40|184938.7|184848.7|184934.7|184844.7|184944.3|184854.3|184932.5|184842.5|11
1721893370000|2024-07-25 07:42:50|184928|184838|184957|184867|184957|184867|184925|184835|24
1721893380000|2024-07-25 07:43:00|184958.1|184868.1|185018.2|184928.2|185018.2|184928.2|184952.8|184862.8|27
1721893390000|2024-07-25 07:43:10|185018.3|184928.3|185014.9|184924.9|185018.4|184928.4|185010|184920|13
1721893400000|2024-07-25 07:43:20|185012.9|184922.9|185021.5|184931.5|185022.8|184932.8|185012.8|184922.8|18
1721893410000|2024-07-25 07:43:30|185024.1|184934.1|185044.2|184954.2|185044.4|184954.4|185024.1|184934.1|19
1721893420000|2024-07-25 07:43:40|185044.1|184954.1|185046.5|184956.5|185055.9|184965.9|185039.3|184949.3|25
1721893430000|2024-07-25 07:43:50|185046.4|184956.4|185044.7|184954.7|185048.2|184958.2|185041.9|184951.9|18
1721893440000|2024-07-25 07:44:00|185048.5|184958.5|185050.9|184960.9|185052.5|184962.5|185046.9|184956.9|15
1721893450000|2024-07-25 07:44:10|185051.1|184961.1|185035.9|184945.9|185051.1|184961.1|185035.9|184945.9|20
1721893460000|2024-07-25 07:44:20|185045.5|184955.5|185000.7|184910.7|185049.6|184959.6|184999.5|184909.5|17
1721893470000|2024-07-25 07:44:30|185007.9|184917.9|185022.4|184932.4|185022.9|184932.9|185007.9|184917.9|23
1721893480000|2024-07-25 07:44:40|185022.3|184932.3|185059.8|184969.8|185059.8|184969.8|185014.5|184924.5|24
1721893490000|2024-07-25 07:44:50|185059.7|184969.7|185144.1|185054.1|185152.6|185062.6|185052.3|184962.3|30
1721893500000|2024-07-25 07:45:00|185148|185058|185159.6|185069.6|185167.7|185077.7|185129.8|185039.8|29
1721893510000|2024-07-25 07:45:10|185157|185067|185195.3|185105.3|185195.3|185105.3|185157|185067|31
1721893520000|2024-07-25 07:45:20|185199.6|185109.6|185216|185126|185218|185128|185199.3|185109.3|26
1721893530000|2024-07-25 07:45:30|185216.2|185126.2|185206.2|185116.2|185218|185128|185204.3|185114.3|22
1721893540000|2024-07-25 07:45:40|185211.9|185121.9|185175.8|185085.8|185212.9|185122.9|185175.8|185085.8|21
1721893550000|2024-07-25 07:45:50|185172.8|185082.8|185209.1|185119.1|185209.1|185119.1|185172.8|185082.8|11
1721893560000|2024-07-25 07:46:00|185205.3|185115.3|185154.6|185064.6|185205.3|185115.3|185152.3|185062.3|25
1721893570000|2024-07-25 07:46:10|185154.7|185064.7|185150.4|185060.4|185161.7|185071.7|185150.3|185060.3|21
1721893580000|2024-07-25 07:46:20|185147.5|185057.5|185152.5|185062.5|185152.5|185062.5|185130.3|185040.3|17
1721893590000|2024-07-25 07:46:30|185147.7|185057.7|185159.7|185069.7|185162|185072|185147.7|185057.7|25
1721893600000|2024-07-25 07:46:40|185159.8|185069.8|185197.6|185107.6|185197.8|185107.8|185159.8|185069.8|14
1721893610000|2024-07-25 07:46:50|185199.8|185109.8|185169.5|185079.5|185200.2|185110.2|185169.5|185079.5|28
1721893620000|2024-07-25 07:47:00|185173.5|185083.5|185144.2|185054.2|185175.3|185085.3|185135|185045|30
1721893630000|2024-07-25 07:47:10|185144.1|185054.1|185143.5|185053.5|185154.9|185064.9|185143.5|185053.5|22
1721893640000|2024-07-25 07:47:20|185144.1|185054.1|185143|185053|185147.5|185057.5|185141.9|185051.9|15
1721893650000|2024-07-25 07:47:30|185143.1|185053.1|185138.6|185048.6|185217.7|185127.7|185133.6|185043.6|30
1721893660000|2024-07-25 07:47:40|185139.6|185049.6|185150.6|185060.6|185153.3|185063.3|185136.9|185046.9|28
1721893670000|2024-07-25 07:47:50|185150.4|185060.4|185158.3|185068.3|185158.3|185068.3|185141.3|185051.3|29
1721893680000|2024-07-25 07:48:00|185159.7|185069.7|185137.5|185047.5|185161|185071|185136.5|185046.5|22
1721893690000|2024-07-25 07:48:10|185137.6|185047.6|185131.6|185041.6|185143|185053|185131.6|185041.6|17
1721893700000|2024-07-25 07:48:20|185129.8|185039.8|185125.8|185035.8|185130.5|185040.5|185125.8|185035.8|21
1721893710000|2024-07-25 07:48:30|185124.7|185034.7|185120|185030|185130.1|185040.1|185118.5|185028.5|22
1721893720000|2024-07-25 07:48:40|185119.9|185029.9|185130|185040|185131.9|185041.9|185119.8|185029.8|14
1721893730000|2024-07-25 07:48:50|185129|185039|185076.5|184986.5|185129|185039|185055.4|184965.4|24
1721893740000|2024-07-25 07:49:00|185078.1|184988.1|185105.8|185015.8|185139.5|185049.5|185072.6|184982.6|21
1721893750000|2024-07-25 07:49:10|185107.1|185017.1|185151.2|185061.2|185168.6|185078.6|185107.1|185017.1|27
1721893760000|2024-07-25 07:49:20|185151|185061|185142.4|185052.4|185151|185061|185138.9|185048.9|27
1721893770000|2024-07-25 07:49:30|185142.3|185052.3|185137.2|185047.2|185145.5|185055.5|185137.2|185047.2|6
1721893780000|2024-07-25 07:49:40|185138.3|185048.3|185137.5|185047.5|185141.2|185051.2|185133.6|185043.6|12
1721893790000|2024-07-25 07:49:50|185138.6|185048.6|185140.8|185050.8|185143.8|185053.8|185133.7|185043.7|26
1721893800000|2024-07-25 07:50:00|185144.2|185054.2|185136.6|185046.6|185146|185056|185132.1|185042.1|21
1721893810000|2024-07-25 07:50:10|185141.5|185051.5|185128.9|185038.9|185143.2|185053.2|185128.9|185038.9|23
1721893820000|2024-07-25 07:50:20|185128.3|185038.3|185118.3|185028.3|185132.1|185042.1|185113.7|185023.7|25
1721893830000|2024-07-25 07:50:30|185118.2|185028.2|185120|185030|185120.5|185030.5|185115|185025|21
1721893840000|2024-07-25 07:50:40|185119.9|185029.9|185175.1|185085.1|185185.4|185095.4|185119.7|185029.7|25
1721893850000|2024-07-25 07:50:50|185175|185085|185148.8|185058.8|185175|185085|185148.4|185058.4|16
1721893860000|2024-07-25 07:51:00|185152.9|185062.9|185156.5|185066.5|185162.4|185072.4|185152.9|185062.9|26
1721893870000|2024-07-25 07:51:10|185158.4|185068.4|185150.7|185060.7|185158.4|185068.4|185138|185048|21
1721893880000|2024-07-25 07:51:20|185152.1|185062.1|185167.4|185077.4|185172|185082|185151|185061|24
1721893890000|2024-07-25 07:51:30|185167.6|185077.6|185144.4|185054.4|185167.6|185077.6|185144.4|185054.4|19
1721893900000|2024-07-25 07:51:40|185142|185052|185109.7|185019.7|185147|185057|185104.2|185014.2|28
1721893910000|2024-07-25 07:51:50|185106.5|185016.5|185106.3|185016.3|185118.7|185028.7|185105|185015|13
1721893920000|2024-07-25 07:52:00|185105.6|185015.6|185104.6|185014.6|185108.1|185018.1|185102.1|185012.1|18
1721893930000|2024-07-25 07:52:10|185104.8|185014.8|185102.2|185012.2|185104.9|185014.9|185101.8|185011.8|10
1721893940000|2024-07-25 07:52:20|185102.3|185012.3|185092.1|185002.1|185103.8|185013.8|185087|184997|21
1721893950000|2024-07-25 07:52:30|185088.1|184998.1|185093.6|185003.6|185094.4|185004.4|185080.5|184990.5|20
1721893960000|2024-07-25 07:52:40|185093.4|185003.4|185125.4|185035.4|185125.4|185035.4|185093.4|185003.4|18
1721893970000|2024-07-25 07:52:50|185124.4|185034.4|185097.9|185007.9|185129.5|185039.5|185097.9|185007.9|24
1721893980000|2024-07-25 07:53:00|185096.7|185006.7|185085.6|184995.6|185099.8|185009.8|185082.7|184992.7|23
1721893990000|2024-07-25 07:53:10|185086|184996|185079.7|184989.7|185087.8|184997.8|185076.8|184986.8|23
1721894000000|2024-07-25 07:53:20|185076.4|184986.4|185019.2|184929.2|185076.4|184986.4|185018|184928|11
1721894010000|2024-07-25 07:53:30|185015.8|184925.8|185036.6|184946.6|185036.6|184946.6|185015.8|184925.8|27
1721894020000|2024-07-25 07:53:40|185036.7|184946.7|185031.8|184941.8|185036.7|184946.7|185024.2|184934.2|16
1721894030000|2024-07-25 07:53:50|185031.7|184941.7|185054.9|184964.9|185057.1|184967.1|185031.6|184941.6|20
1721894040000|2024-07-25 07:54:00|185054.8|184964.8|185061.8|184971.8|185061.8|184971.8|185051.8|184961.8|18
1721894050000|2024-07-25 07:54:10|185063.6|184973.6|185043.8|184953.8|185063.6|184973.6|185043.8|184953.8|25
1721894060000|2024-07-25 07:54:20|185045.1|184955.1|185063.2|184973.2|185066.1|184976.1|185043.8|184953.8|21
1721894070000|2024-07-25 07:54:30|185063.3|184973.3|185059.7|184969.7|185064.5|184974.5|185055.1|184965.1|25
1721894080000|2024-07-25 07:54:40|185052.6|184962.6|185099|185009|185128.5|185038.5|185052.6|184962.6|24
1721894090000|2024-07-25 07:54:50|185094.2|185004.2|185106.4|185016.4|185123.3|185033.3|185090.9|185000.9|31
1721894100000|2024-07-25 07:55:00|185106.1|185016.1|185099|185009|185114.4|185024.4|185095.1|185005.1|29
1721894110000|2024-07-25 07:55:10|185098.9|185008.9|185111.9|185021.9|185111.9|185021.9|185098.9|185008.9|15
1721894120000|2024-07-25 07:55:20|185111.6|185021.6|185107|185017|185113.6|185023.6|185102.7|185012.7|18
1721894130000|2024-07-25 07:55:30|185106|185016|185133.7|185043.7|185133.7|185043.7|185106|185016|20
1721894140000|2024-07-25 07:55:40|185140.1|185050.1|185052.7|184962.7|185155.6|185065.6|185048.3|184958.3|25
1721894150000|2024-07-25 07:55:50|185051.1|184961.1|185047.5|184957.5|185053.1|184963.1|185047.2|184957.2|14
1721894160000|2024-07-25 07:56:00|185049.5|184959.5|185055|184965|185082.7|184992.7|185049.5|184959.5|19
1721894170000|2024-07-25 07:56:10|185058.3|184968.3|185057.3|184967.3|185059.1|184969.1|185050.2|184960.2|26
1721894180000|2024-07-25 07:56:20|185060.5|184970.5|185068.3|184978.3|185068.3|184978.3|185057.6|184967.6|11
1721894190000|2024-07-25 07:56:30|185069.6|184979.6|185070.2|184980.2|185071.4|184981.4|185065.3|184975.3|9
1721894200000|2024-07-25 07:56:40|185070.5|184980.5|185076|184986|185076.4|184986.4|185067.3|184977.3|18
1721894210000|2024-07-25 07:56:50|185075.9|184985.9|185061.4|184971.4|185076.1|184986.1|185061|184971|15
1721894220000|2024-07-25 07:57:00|185061.5|184971.5|185055.9|184965.9|185065|184975|185055.9|184965.9|10
1721894230000|2024-07-25 07:57:10|185053.7|184963.7|185031.4|184941.4|185063.9|184973.9|185031.3|184941.3|9
1721894240000|2024-07-25 07:57:20|185031.9|184941.9|185037.4|184947.4|185037.4|184947.4|185031.8|184941.8|5
1721894250000|2024-07-25 07:57:30|185037.5|184947.5|185020.1|184930.1|185037.5|184947.5|185018.3|184928.3|7
1721894260000|2024-07-25 07:57:40|185022.9|184932.9|185029.9|184939.9|185029.9|184939.9|185022.9|184932.9|6
1721894270000|2024-07-25 07:57:50|185031.1|184941.1|185059|184969|185082.3|184992.3|185030.2|184940.2|16
1721894280000|2024-07-25 07:58:00|185061.4|184971.4|185096.2|185006.2|185120.5|185030.5|185056.7|184966.7|21
1721894290000|2024-07-25 07:58:10|185097.9|185007.9|185097.9|185007.9|185108.5|185018.5|185097.9|185007.9|5
1721894300000|2024-07-25 07:58:20|185095|185005|185099|185009|185099.9|185009.9|185093|185003|12
1721894310000|2024-07-25 07:58:30|185099.3|185009.3|185093.4|185003.4|185099.3|185009.3|185093.4|185003.4|5
1721894320000|2024-07-25 07:58:40|185098.1|185008.1|185059.1|184969.1|185098.5|185008.5|185053|184963|17
1721894330000|2024-07-25 07:58:50|185055.8|184965.8|185047.6|184957.6|185066.3|184976.3|185034.3|184944.3|15
1721894340000|2024-07-25 07:59:00|185051.3|184961.3|185041.9|184951.9|185056.1|184966.1|185037.4|184947.4|15
1721894350000|2024-07-25 07:59:10|185041.5|184951.5|185043.7|184953.7|185050.2|184960.2|185041|184951|9
1721894360000|2024-07-25 07:59:20|185046.8|184956.8|185053.3|184963.3|185053.3|184963.3|185046.8|184956.8|5
1721894370000|2024-07-25 07:59:30|185052.3|184962.3|185054.1|184964.1|185058.9|184968.9|185049.7|184959.7|11
1721894380000|2024-07-25 07:59:40|185053.8|184963.8|185056.8|184966.8|185056.8|184966.8|185053.3|184963.3|7
1721894390000|2024-07-25 07:59:50|185055.6|184965.6|185057.8|184967.8|185057.8|184967.8|185050.3|184960.3|9
1721894400000|2024-07-25 08:00:00|185047.6|184957.6|185084.8|184994.8|185084.8|184994.8|185047.6|184957.6|18
1721894410000|2024-07-25 08:00:10|185084.5|184994.5|185148.2|185058.2|185168.8|185078.8|185084.5|184994.5|23
1721894420000|2024-07-25 08:00:20|185147.6|185057.6|185125.1|185035.1|185147.6|185057.6|185125.1|185008.7|14
1721894430000|2024-07-25 08:00:30|185122.3|185032.3|185125.1|185035.1|185126.5|185036.5|185122.3|185032.3|13
1721894440000|2024-07-25 08:00:40|185124.5|185034.5|185120.2|185030.2|185125.2|185035.2|185120.2|185030.2|9
1721894450000|2024-07-25 08:00:50|185120.1|185030.1|185068.3|184978.3|185120.2|185030.2|185042|184952|15
1721894460000|2024-07-25 08:01:00|185068.6|184978.6|185062.4|184972.4|185075.8|184985.8|185062.4|184972.4|11
1721894470000|2024-07-25 08:01:10|185055.1|184965.1|185059.1|184969.1|185062.2|184972.2|185053.9|184963.9|19
1721894480000|2024-07-25 08:01:20|185059.7|184969.7|185057.7|184967.7|185061.1|184971.1|185057.7|184967.7|12
1721894490000|2024-07-25 08:01:30|185058.2|184968.2|185049|184959|185062.9|184972.9|185038.3|184948.3|14
1721894500000|2024-07-25 08:01:40|185048.9|184958.9|185043.7|184953.7|185049|184959|185043|184953|8
1721894510000|2024-07-25 08:01:50|185043.9|184953.9|185042.6|184952.6|185044.7|184954.7|185042.3|184952.3|9
1721894520000|2024-07-25 08:02:00|185046.8|184956.8|185028.6|184938.6|185057.6|184967.6|185027.5|184937.5|34
1721894530000|2024-07-25 08:02:10|185031.2|184941.2|185047|184957|185056.1|184966.1|184968.2|184878.2|35
1721894540000|2024-07-25 08:02:20|185048.1|184958.1|185047.9|184957.9|185049.9|184959.9|185037.9|184947.9|24
1721894550000|2024-07-25 08:02:30|185048.6|184958.6|185040.6|184950.6|185057.1|184967.1|185037.9|184947.9|28
1721894560000|2024-07-25 08:02:40|185042|184952|185046.5|184956.5|185046.5|184956.5|185033.3|184943.3|25
1721894570000|2024-07-25 08:02:50|185047.9|184957.9|185045.6|184955.6|185057.1|184967.1|185045.4|184955.4|20
1721894580000|2024-07-25 08:03:00|185048.3|184958.3|185070.6|184980.6|185071.5|184981.5|185046.2|184956.2|23
1721894590000|2024-07-25 08:03:10|185070.7|184980.7|185071.8|184981.8|185072.1|184982.1|185069.9|184979.9|21
1721894600000|2024-07-25 08:03:20|185070.9|184980.9|185072.2|184982.2|185072.2|184982.2|185068.1|184978.1|21
1721894610000|2024-07-25 08:03:30|185072.3|184982.3|185065.2|184975.2|185073.4|184983.4|185060.5|184970.5|19
1721894620000|2024-07-25 08:03:40|185063.3|184973.3|185045.4|184955.4|185063.3|184973.3|185044.9|184954.9|13
1721894630000|2024-07-25 08:03:50|185045.9|184955.9|185040.8|184950.8|185048.1|184958.1|185040.8|184950.8|18
1721894640000|2024-07-25 08:04:00|185040.6|184950.6|185048.9|184958.9|185050.3|184960.3|185040.6|184950.6|18
1721894650000|2024-07-25 08:04:10|185047.8|184957.8|185054.6|184964.6|185061.1|184971.1|185046.9|184956.9|26
1721894660000|2024-07-25 08:04:20|185054.7|184964.7|185058.1|184968.1|185059.7|184969.7|185051.9|184961.9|12
1721894670000|2024-07-25 08:04:30|185059.1|184969.1|185051.4|184961.4|185061.7|184971.7|185039.7|184949.7|22
1721894680000|2024-07-25 08:04:40|185055.4|184965.4|185040.4|184950.4|185060.3|184970.3|185038.4|184948.4|22
1721894690000|2024-07-25 08:04:50|185039.8|184949.8|185050.6|184960.6|185052|184962|185036.4|184946.4|17
1721894700000|2024-07-25 08:05:00|185045.7|184955.7|185052.9|184962.9|185052.9|184962.9|185035.9|184945.9|25
1721894710000|2024-07-25 08:05:10|185053|184963|185045.9|184955.9|185055.6|184965.6|185044.3|184954.3|23
1721894720000|2024-07-25 08:05:20|185049.1|184959.1|185050.9|184960.9|185050.9|184960.9|185044.5|184954.5|17
1721894730000|2024-07-25 08:05:30|185048.1|184958.1|185049.2|184959.2|185058.7|184968.7|185047.7|184957.7|12
1721894740000|2024-07-25 08:05:40|185051.9|184961.9|185056.9|184966.9|185075.1|184985.1|185051.9|184961.9|21
1721894750000|2024-07-25 08:05:50|185055.9|184965.9|185054.6|184964.6|185058|184968|185053.9|184963.9|7
1721894760000|2024-07-25 08:06:00|185055.8|184965.8|185056.4|184966.4|185060.5|184970.5|185054|184964|12
1721894770000|2024-07-25 08:06:10|185056.5|184966.5|185054.6|184964.6|185056.5|184966.5|185054.1|184964.1|7
1721894780000|2024-07-25 08:06:20|185054|184964|185009.9|184919.9|185054.5|184964.5|185008.1|184918.1|21
1721894790000|2024-07-25 08:06:30|185012.1|184922.1|185014.4|184924.4|185017.9|184927.9|185009.6|184919.6|18
1721894800000|2024-07-25 08:06:40|185014.7|184924.7|185011.9|184921.9|185014.9|184924.9|185008.5|184918.5|20
1721894810000|2024-07-25 08:06:50|185012.2|184922.2|185007.4|184917.4|185013.3|184923.3|185007.4|184917.4|13
1721894820000|2024-07-25 08:07:00|185007.7|184917.7|185022|184932|185022|184932|185007.7|184917.7|22
1721894830000|2024-07-25 08:07:10|185020.4|184930.4|185024.3|184934.3|185026.5|184936.5|185020.2|184930.2|14
1721894840000|2024-07-25 08:07:20|185024.2|184934.2|185011.2|184921.2|185024.2|184934.2|185010.6|184920.6|16
1721894850000|2024-07-25 08:07:30|185012.3|184922.3|185027.7|184937.7|185027.7|184937.7|185011|184921|15
1721894860000|2024-07-25 08:07:40|185026.2|184936.2|185024.7|184934.7|185033.3|184943.3|185024.4|184934.4|14
1721894870000|2024-07-25 08:07:50|185022.6|184932.6|185018.9|184928.9|185022.6|184932.6|185018.5|184928.5|8
1721894880000|2024-07-25 08:08:00|185009.8|184919.8|185019.8|184929.8|185019.8|184929.8|185009|184919|20
1721894890000|2024-07-25 08:08:10|185019.9|184929.9|185005|184915|185019.9|184929.9|185002.5|184912.5|18
1721894900000|2024-07-25 08:08:20|185003.8|184913.8|185004.9|184914.9|185004.9|184914.9|185001.7|184911.7|14
1721894910000|2024-07-25 08:08:30|185006.2|184916.2|185004.5|184914.5|185013.3|184923.3|185003.2|184913.2|17
1721894920000|2024-07-25 08:08:40|185003.8|184913.8|185005.2|184915.2|185006.8|184916.8|185003.8|184913.8|13
1721894930000|2024-07-25 08:08:50|185006.1|184916.1|185000.2|184910.2|185006.1|184916.1|185000.2|184910.2|13
1721894940000|2024-07-25 08:09:00|185000.3|184910.3|184998.6|184908.6|185001.6|184911.6|184998.6|184908.6|8
1721894950000|2024-07-25 08:09:10|184996.7|184906.7|185000.3|184910.3|185000.3|184910.3|184996.7|184906.7|2
1721894960000|2024-07-25 08:09:20|184999.5|184909.5|185003|184913|185004.6|184914.6|184999.5|184909.5|12
1721894970000|2024-07-25 08:09:30|185003.2|184913.2|185031.5|184941.5|185031.5|184941.5|185003.2|184913.2|15
1721894980000|2024-07-25 08:09:40|185034.6|184944.6|185068.6|184978.6|185087.5|184997.5|185034.6|184944.6|30
1721894990000|2024-07-25 08:09:50|185071.5|184981.5|185057.4|184967.4|185071.5|184981.5|185057.4|184967.4|20
1721895000000|2024-07-25 08:10:00|185052.5|184962.5|185011.9|184921.9|185052.5|184962.5|185011|184921|23
1721895010000|2024-07-25 08:10:10|185011|184921|185011.8|184921.8|185016.3|184926.3|185006.8|184916.8|19
1721895020000|2024-07-25 08:10:20|185011.3|184921.3|184942.1|184852.1|185013.7|184923.7|184942.1|184852.1|15
1721895030000|2024-07-25 08:10:30|184939.4|184849.4|184889.7|184799.7|184939.4|184849.4|184874.8|184784.8|34
1721895040000|2024-07-25 08:10:40|184889.2|184799.2|184858.9|184768.9|184892.4|184802.4|184855.4|184765.4|31
1721895050000|2024-07-25 08:10:50|184859.2|184769.2|184856.5|184726.5|184868.6|184769.8|184851.3|184721.9|26
1721895060000|2024-07-25 08:11:00|184861.3|184731.3|184855|184725|184874.4|184744.4|184855|184725|28
1721895070000|2024-07-25 08:11:10|184857|184727|184822.7|184732.7|184858.4|184738.9|184822.1|184718|27
1721895080000|2024-07-25 08:11:20|184819.5|184729.5|184830.9|184740.9|184831.3|184741.3|184819.3|184729.3|24
1721895090000|2024-07-25 08:11:30|184831.1|184741.1|184826.9|184736.9|184834.1|184744.1|184826.8|184736.8|27
1721895100000|2024-07-25 08:11:40|184835.4|184745.4|184814|184724|184835.4|184745.4|184809.8|184719.8|9
1721895110000|2024-07-25 08:11:50|184814.4|184724.4|184780.2|184690.2|184814.4|184724.4|184734.4|184644.4|25
1721895120000|2024-07-25 08:12:00|184780.1|184690.1|184781.8|184651.8|184781.8|184690.2|184766.7|184648|25
1721895130000|2024-07-25 08:12:10|184785|184655|184818.4|184688.4|184819.9|184689.9|184785|184655|29
1721895140000|2024-07-25 08:12:20|184819.2|184689.2|184786.4|184696.4|184823.8|184698.1|184778.9|184681.5|28
1721895150000|2024-07-25 08:12:30|184787.1|184697.1|184784.8|184694.8|184796.7|184706.7|184784.7|184694.7|25
1721895160000|2024-07-25 08:12:40|184784.1|184694.1|184820.6|184690.6|184829.6|184717.7|184784.1|184690.6|20
1721895170000|2024-07-25 08:12:50|184815.5|184685.5|184775.1|184645.1|184815.5|184709.8|184775.1|184645.1|21
1721895180000|2024-07-25 08:13:00|184774.8|184644.8|184753.7|184663.7|184774.8|184668.6|184752.3|184644.8|19
1721895190000|2024-07-25 08:13:10|184753.9|184663.9|184760.1|184670.1|184763.1|184673.1|184745.2|184655.2|17
1721895200000|2024-07-25 08:13:20|184759.8|184669.8|184756.5|184666.5|184762.1|184672.1|184747.9|184657.9|22
1721895210000|2024-07-25 08:13:30|184760.2|184670.2|184759.2|184669.2|184760.2|184670.2|184741.6|184651.6|26
1721895220000|2024-07-25 08:13:40|184758.6|184668.6|184806.5|184716.5|184815.7|184725.7|184758.6|184668.6|24
1721895230000|2024-07-25 08:13:50|184806.6|184716.6|184795.5|184705.5|184806.6|184716.6|184795.2|184705.2|12
1721895240000|2024-07-25 08:14:00|184795.7|184705.7|184798.2|184708.2|184801.1|184711.1|184793.4|184703.4|26
1721895250000|2024-07-25 08:14:10|184796.7|184706.7|184809.1|184719.1|184820.1|184730.1|184796.5|184706.5|29
1721895260000|2024-07-25 08:14:20|184808.9|184718.9|184912.9|184822.9|184927.2|184837.2|184808.1|184718.1|26
1721895270000|2024-07-25 08:14:30|184909|184819|184924.5|184834.5|184925|184835|184906.7|184816.7|29
1721895280000|2024-07-25 08:14:40|184921.7|184831.7|184984|184894|185009.7|184919.7|184919.4|184829.4|32
1721895290000|2024-07-25 08:14:50|184985.9|184895.9|184990|184900|184994.1|184904.1|184980.4|184890.4|12
1721895300000|2024-07-25 08:15:00|184985.5|184895.5|184987.9|184897.9|184988|184898|184974.5|184884.5|28
1721895310000|2024-07-25 08:15:10|184989.1|184899.1|184988.3|184898.3|184997.6|184907.6|184977.8|184887.8|27
1721895320000|2024-07-25 08:15:20|184987.5|184897.5|184887.3|184797.3|184989.8|184899.8|184879.2|184789.2|17
1721895330000|2024-07-25 08:15:30|184888.8|184798.8|184878|184788|184896.5|184806.5|184872.1|184782.1|31
1721895340000|2024-07-25 08:15:40|184877.9|184787.9|184880.5|184790.5|184885|184795|184865.5|184775.5|19
1721895350000|2024-07-25 08:15:50|184881.2|184791.2|184939|184849|184949.2|184859.2|184877.6|184787.6|26
1721895360000|2024-07-25 08:16:00|184938|184848|184944.2|184854.2|184968.4|184878.4|184938|184848|20
1721895370000|2024-07-25 08:16:10|184943.7|184853.7|184953.6|184863.6|184957.3|184867.3|184923.5|184833.5|24
1721895380000|2024-07-25 08:16:20|184953.5|184863.5|184995.8|184905.8|185006.5|184916.5|184953.5|184863.5|12
1721895390000|2024-07-25 08:16:30|184996.8|184906.8|184942.1|184852.1|185007.1|184917.1|184942.1|184852.1|17
1721895400000|2024-07-25 08:16:40|184942.5|184852.5|184975.9|184885.9|184976.2|184886.2|184942.5|184852.5|19
1721895410000|2024-07-25 08:16:50|184976.3|184886.3|185001.8|184911.8|185008.8|184918.8|184975.2|184885.2|17
1721895420000|2024-07-25 08:17:00|185003.9|184913.9|184977.4|184887.4|185003.9|184913.9|184976.4|184886.4|10
1721895430000|2024-07-25 08:17:10|184977.1|184887.1|184984.2|184894.2|184992.9|184902.9|184976.6|184886.6|21
1721895440000|2024-07-25 08:17:20|184983.3|184893.3|184985|184895|184988.1|184898.1|184982.9|184892.9|22
1721895450000|2024-07-25 08:17:30|184996.3|184906.3|185015.3|184925.3|185019|184929|184989.7|184899.7|24
1721895460000|2024-07-25 08:17:40|185017|184927|185019.3|184929.3|185022.9|184932.9|185014.5|184924.5|19
1721895470000|2024-07-25 08:17:50|185027.7|184937.7|185028.8|184938.8|185046.1|184956.1|185023.6|184933.6|23
1721895480000|2024-07-25 08:18:00|185027.5|184937.5|185026.6|184936.6|185028.1|184938.1|185026.2|184936.2|12
1721895490000|2024-07-25 08:18:10|185026.7|184936.7|185082.6|184992.6|185082.6|184992.6|185026.5|184936.5|22
1721895500000|2024-07-25 08:18:20|185084.7|184994.7|185076|184986|185086.2|184996.2|185073.2|184983.2|26
1721895510000|2024-07-25 08:18:30|185079.3|184989.3|185115.3|185025.3|185117|185027|185056.2|184966.2|29
1721895520000|2024-07-25 08:18:40|185116.1|185026.1|185102.6|185012.6|185116.1|185026.1|185101.4|185011.4|21
1721895530000|2024-07-25 08:18:50|185102.1|185012.1|185103.6|185013.6|185105.4|185015.4|185050.9|184960.9|16
1721895540000|2024-07-25 08:19:00|185103.7|185013.7|185101.7|185011.7|185103.7|185013.7|185098.9|185008.9|14
1721895550000|2024-07-25 08:19:10|185103.4|185013.4|185091.8|185001.8|185103.4|185013.4|185080.9|184990.9|18
1721895560000|2024-07-25 08:19:20|185091.2|185001.2|185089.6|184999.6|185110.7|185007.3|185087.6|184980.7|24
1721895570000|2024-07-25 08:19:30|185086.5|184996.5|185083|184993|185090.4|185000.4|185082.8|184992.8|16
1721895580000|2024-07-25 08:19:40|185082.9|184992.9|185067.9|184977.9|185092.7|185002.7|185067.9|184977.9|14
1721895590000|2024-07-25 08:19:50|185068.1|184978.1|185053.8|184963.8|185068.5|184978.5|185052.3|184962.3|26
1721895600000|2024-07-25 08:20:00|185053.1|184963.1|185042.3|184952.3|185053.2|184963.2|185034.7|184944.7|24
1721895610000|2024-07-25 08:20:10|185041|184951|185036.5|184946.5|185043.7|184953.7|185036.2|184946.2|16
1721895620000|2024-07-25 08:20:20|185036.6|184946.6|185041.4|184951.4|185041.7|184951.7|185034|184944|16
1721895630000|2024-07-25 08:20:30|185041.6|184951.6|185038.4|184948.4|185044.9|184954.9|185036|184946|17
1721895640000|2024-07-25 08:20:40|185036|184946|185037.6|184947.6|185040.3|184950.3|185035.6|184945.6|12
1721895650000|2024-07-25 08:20:50|185037.7|184947.7|185049.1|184959.1|185055.9|184965.9|185037.7|184947.7|20
1721895660000|2024-07-25 08:21:00|185046.5|184956.5|185037.4|184947.4|185046.5|184956.5|185036.6|184946.6|17
1721895670000|2024-07-25 08:21:10|185037.6|184947.6|185073.5|184983.5|185073.6|184983.6|185037.6|184947.6|20
1721895680000|2024-07-25 08:21:20|185073.4|184983.4|185083.9|184993.9|185085.5|184995.5|185072.9|184982.9|13
1721895690000|2024-07-25 08:21:30|185083.7|184993.7|185097.1|185007.1|185100|185010|185070.6|184980.6|27
1721895700000|2024-07-25 08:21:40|185098|185008|185112.7|185022.7|185127.5|185037.5|185097.9|185007.9|16
1721895710000|2024-07-25 08:21:50|185117.9|185027.9|185098.6|185008.6|185117.9|185027.9|185087.3|184997.3|20
1721895720000|2024-07-25 08:22:00|185093.2|185003.2|185098.1|185008.1|185104.7|185014.7|185090.2|185000.2|19
1721895730000|2024-07-25 08:22:10|185096.2|185006.2|185047.3|184957.3|185096.2|185006.2|185047.3|184957.3|18
1721895740000|2024-07-25 08:22:20|185050.2|184960.2|184976.3|184886.3|185050.3|184960.3|184975.3|184885.3|27
1721895750000|2024-07-25 08:22:30|184974.2|184884.2|184968.1|184878.1|184983.6|184893.6|184965.4|184875.4|28
1721895760000|2024-07-25 08:22:40|184967.3|184877.3|184980.2|184890.2|184981.7|184891.7|184965.2|184875.2|24
1721895770000|2024-07-25 08:22:50|184980.4|184890.4|184990.9|184900.9|185047.5|184957.5|184974.3|184884.3|35
1721895780000|2024-07-25 08:23:00|184992.4|184902.4|184973|184883|185000|184910|184973|184883|22
1721895790000|2024-07-25 08:23:10|184970.2|184880.2|184992|184902|184992|184902|184968.3|184878.3|22
1721895800000|2024-07-25 08:23:20|184989|184899|184971.1|184881.1|185007.9|184917.9|184971.1|184881.1|19
1721895810000|2024-07-25 08:23:30|184970.3|184880.3|184983|184893|184985|184895|184970.3|184880.3|23
1721895820000|2024-07-25 08:23:40|184985.4|184895.4|184995.9|184905.9|184998.1|184908.1|184985.4|184895.4|21
1721895830000|2024-07-25 08:23:50|184997.7|184907.7|184997|184907|185002.9|184912.9|184992.5|184902.5|26
1721895840000|2024-07-25 08:24:00|184998.9|184908.9|184996.7|184906.7|184998.9|184908.9|184993.1|184903.1|21
1721895850000|2024-07-25 08:24:10|185000.6|184910.6|184997.2|184907.2|185003.2|184913.2|184997.1|184907.1|16
1721895860000|2024-07-25 08:24:20|184997.9|184907.9|184998.1|184908.1|184998.2|184908.2|184994.3|184904.3|15
1721895870000|2024-07-25 08:24:30|184996.1|184906.1|184996.1|184906.1|184996.6|184906.6|184993.1|184903.1|14
1721895880000|2024-07-25 08:24:40|184996.2|184906.2|185006|184916|185011.1|184921.1|184990.7|184900.7|21
1721895890000|2024-07-25 08:24:50|185006.2|184916.2|184974.2|184884.2|185006.2|184916.2|184966|184876|23
1721895900000|2024-07-25 08:25:00|184976.5|184886.5|184995.3|184905.3|184995.3|184905.3|184975.5|184885.5|21
1721895910000|2024-07-25 08:25:10|184995.4|184905.4|185003.4|184913.4|185003.9|184913.9|184995.4|184905.4|13
1721895920000|2024-07-25 08:25:20|185003.9|184913.9|185004.8|184914.8|185005.1|184915.1|185002.3|184912.3|14
1721895930000|2024-07-25 08:25:30|185005.2|184915.2|184974.3|184884.3|185009|184919|184971.7|184881.7|29
1721895940000|2024-07-25 08:25:40|184974.1|184884.1|185001.1|184911.1|185001.4|184911.4|184974.1|184884.1|18
1721895950000|2024-07-25 08:25:50|184998.7|184908.7|185050.4|184960.4|185069|184979|184998|184908|27
1721895960000|2024-07-25 08:26:00|185049.7|184959.7|185049.7|184959.7|185054.6|184964.6|185047.6|184957.6|23
1721895970000|2024-07-25 08:26:10|185056.9|184966.9|185056.5|184966.5|185062.5|184972.5|185049|184959|24
1721895980000|2024-07-25 08:26:20|185056.7|184966.7|185055|184965|185065.7|184975.7|185048.9|184958.9|28
1721895990000|2024-07-25 08:26:30|185053.4|184963.4|185096.3|185006.3|185102|185012|185052.6|184962.6|27
1721896000000|2024-07-25 08:26:40|185097.5|185007.5|185099.8|185009.8|185100.6|185010.6|185096.6|185006.6|14
1721896010000|2024-07-25 08:26:50|185099.2|185009.2|185097.2|185007.2|185099.2|185009.2|185097.1|185007.1|10
1721896020000|2024-07-25 08:27:00|185096.1|185006.1|185097.5|185007.5|185098.8|185008.8|185096.1|185006.1|12
1721896030000|2024-07-25 08:27:10|185097.4|185007.4|185079.5|184989.5|185105.2|185015.2|185071.9|184981.9|19
1721896040000|2024-07-25 08:27:20|185079.3|184989.3|185080.3|184990.3|185086.3|184996.3|185078.3|184988.3|20
1721896050000|2024-07-25 08:27:30|185081.1|184991.1|185095.1|185005.1|185096.7|185006.7|185074.6|184984.6|18
1721896060000|2024-07-25 08:27:40|185096.7|185006.7|185096.3|185006.3|185108.2|185018.2|185093.3|185003.3|19
1721896070000|2024-07-25 08:27:50|185096.1|185006.1|185099.6|185009.6|185099.6|185009.6|185091.8|185001.8|10
1721896080000|2024-07-25 08:28:00|185099.4|185009.4|185150.6|185060.6|185153.6|185063.6|185095.3|185005.3|17
1721896090000|2024-07-25 08:28:10|185143.4|185053.4|185153.6|185063.6|185173.5|185083.5|185143.4|185053.4|27
1721896100000|2024-07-25 08:28:20|185153.4|185063.4|185151.8|185061.8|185154.2|185064.2|185140.4|185050.4|22
1721896110000|2024-07-25 08:28:30|185152|185062|185153.1|185063.1|185159.5|185069.5|185152|185062|18
1721896120000|2024-07-25 08:28:40|185153.3|185063.3|185151.1|185061.1|185155.3|185065.3|185147.7|185057.7|18
1721896130000|2024-07-25 08:28:50|185151|185061|185159.7|185069.7|185159.9|185069.9|185148.9|185058.9|19
1721896140000|2024-07-25 08:29:00|185159.5|185069.5|185160.2|185070.2|185166.4|185076.4|185159.5|185069.5|26
1721896150000|2024-07-25 08:29:10|185160.7|185070.7|185144.2|185054.2|185160.9|185070.9|185141.7|185051.7|16
1721896160000|2024-07-25 08:29:20|185146.7|185056.7|185155.5|185065.5|185158.2|185068.2|185146.5|185056.5|18
1721896170000|2024-07-25 08:29:30|185155.2|185065.2|185155.1|185065.1|185156.5|185066.5|185152.4|185062.4|14
1721896180000|2024-07-25 08:29:40|185156.3|185066.3|185173.3|185083.3|185173.3|185083.3|185156.3|185066.3|22
1721896190000|2024-07-25 08:29:50|185173.6|185083.6|185177.7|185087.7|185178.3|185088.3|185172.1|185082.1|21
1721896200000|2024-07-25 08:30:00|185178|185088|185178.8|185088.8|185186.8|185096.8|185178|185088|17
1721896210000|2024-07-25 08:30:10|185177.3|185087.3|185181.1|185091.1|185193.8|185103.8|185177.3|185087.3|19
1721896220000|2024-07-25 08:30:20|185181.2|185091.2|185181.4|185091.4|185184.1|185094.1|185177.9|185087.9|14
1721896230000|2024-07-25 08:30:30|185174.7|185084.7|185125.9|185035.9|185174.7|185084.7|185125.9|185035.9|30
1721896240000|2024-07-25 08:30:40|185126.2|185036.2|185138.7|185048.7|185139.7|185049.7|185124.2|185034.2|14
1721896250000|2024-07-25 08:30:50|185136.6|185046.6|185135.5|185045.5|185141.5|185051.5|185133.4|185043.4|10
1721896260000|2024-07-25 08:31:00|185135.7|185045.7|185127.7|185037.7|185137.3|185047.3|185125.3|185035.3|18
1721896270000|2024-07-25 08:31:10|185127.8|185037.8|185058.1|184968.1|185127.8|185037.8|185053.5|184963.5|27
1721896280000|2024-07-25 08:31:20|185056.5|184966.5|185059.1|184969.1|185059.3|184969.3|185049.4|184959.4|19
1721896290000|2024-07-25 08:31:30|185061.3|184971.3|185057.8|184967.8|185088.1|184971.3|185057.8|184956.8|21
1721896300000|2024-07-25 08:31:40|185058|184968|185059|184969|185060.9|184970.9|185058|184968|13
1721896310000|2024-07-25 08:31:50|185060.6|184970.6|185029.3|184939.3|185060.6|184970.6|185029.3|184939.3|14
1721896320000|2024-07-25 08:32:00|185049.1|184919.1|185053.9|184923.9|185053.9|184923.9|185049.1|184919.1|16
1721896330000|2024-07-25 08:32:10|185053.6|184923.6|185001.5|184911.5|185053.6|184929.8|185001.5|184910.3|18
1721896340000|2024-07-25 08:32:20|185001.4|184911.4|184901.4|184771.4|185001.4|184911.4|184893|184763|29
1721896350000|2024-07-25 08:32:30|184901.6|184771.6|184901.5|184811.5|184906.4|184816.1|184897.6|184771.6|25
1721896360000|2024-07-25 08:32:40|184901.4|184811.4|184950.9|184860.9|184955.7|184865.7|184900.5|184810.5|28
1721896370000|2024-07-25 08:32:50|184952.9|184862.9|184900.9|184770.9|184952.9|184862.9|184900.9|184770.9|26
1721896380000|2024-07-25 08:33:00|184901.7|184771.7|184897.7|184767.7|184901.7|184771.7|184895.5|184765.5|21
1721896390000|2024-07-25 08:33:10|184895.2|184765.2|184876.6|184746.6|184897.9|184767.9|184876.6|184746.6|14
1721896400000|2024-07-25 08:33:20|184877.1|184747.1|184873|184783|184889.7|184783|184868.7|184747.1|16
1721896410000|2024-07-25 08:33:30|184874|184784|184868.4|184778.4|184878.7|184788.7|184868.1|184778.1|18
1721896420000|2024-07-25 08:33:40|184869.6|184779.6|184865.1|184775.1|184871|184781|184861.3|184771.3|17
1721896430000|2024-07-25 08:33:50|184865.3|184775.3|184896.1|184806.1|184897.2|184807.2|184865.1|184775.1|26
1721896440000|2024-07-25 08:34:00|184895.6|184805.6|184888.4|184798.4|184900|184810|184888|184798|17
1721896450000|2024-07-25 08:34:10|184886.1|184796.1|184886.1|184796.1|184886.7|184796.7|184884.2|184794.2|12
1721896460000|2024-07-25 08:34:20|184886.2|184796.2|184889.2|184799.2|184889.6|184799.6|184886.1|184796.1|13
1721896470000|2024-07-25 08:34:30|184888.2|184798.2|184889.6|184799.6|184890.8|184800.8|184887|184797|22
1721896480000|2024-07-25 08:34:40|184888.8|184798.8|184890.5|184800.5|184893.3|184803.3|184885.3|184795.3|18
1721896490000|2024-07-25 08:34:50|184890.4|184800.4|184887.7|184797.7|184892.7|184802.7|184886.9|184796.9|20
1721896500000|2024-07-25 08:35:00|184887.3|184797.3|184889.4|184799.4|184890.1|184800.1|184885.7|184795.7|13
1721896510000|2024-07-25 08:35:10|184890.1|184800.1|184890.9|184800.9|184894.9|184804.9|184887|184797|21
1721896520000|2024-07-25 08:35:20|184892.2|184802.2|184811.8|184721.8|184896.8|184806.8|184811.4|184721.4|24
1721896530000|2024-07-25 08:35:30|184813.6|184723.6|184817|184727|184823.2|184733.2|184811.7|184721.7|20
1721896540000|2024-07-25 08:35:40|184816.9|184726.9|184821.3|184731.3|184855.7|184765.7|184811.6|184721.6|21
1721896550000|2024-07-25 08:35:50|184821.2|184731.2|184805.6|184715.6|184829.1|184739.1|184799.3|184709.3|22
1721896560000|2024-07-25 08:36:00|184805.5|184715.5|184805|184715|184808.2|184718.2|184803.4|184713.4|17
1721896570000|2024-07-25 08:36:10|184802.3|184712.3|184802.7|184712.7|184805.1|184715.1|184802.3|184712.3|13
1721896580000|2024-07-25 08:36:20|184802.4|184712.4|184802.9|184712.9|184803|184713|184801.2|184711.2|8
1721896590000|2024-07-25 08:36:30|184804.7|184714.7|184806.5|184716.5|184806.9|184716.9|184804.7|184714.7|6
1721896600000|2024-07-25 08:36:40|184806.4|184716.4|184810|184720|184820.6|184730.6|184806.4|184716.4|22
1721896610000|2024-07-25 08:36:50|184809.6|184719.6|184812.2|184722.2|184816.3|184726.3|184809.6|184719.6|14
1721896620000|2024-07-25 08:37:00|184814.3|184724.3|184810.6|184720.6|184815.5|184725.5|184810.6|184720.6|11
1721896630000|2024-07-25 08:37:10|184812.1|184722.1|184797.8|184707.8|184815.5|184725.5|184793.5|184703.5|22
1721896640000|2024-07-25 08:37:20|184799.4|184709.4|184805.1|184715.1|184808.4|184718.4|184799.4|184709.4|12
1721896650000|2024-07-25 08:37:30|184805.6|184715.6|184801.5|184711.5|184806.8|184716.8|184796|184706|20
1721896660000|2024-07-25 08:37:40|184802.4|184712.4|184719.2|184629.2|184804.7|184714.7|184718.1|184628.1|26
1721896670000|2024-07-25 08:37:50|184719.8|184629.8|184714.4|184624.4|184720.1|184630.1|184701.2|184611.2|32
1721896680000|2024-07-25 08:38:00|184711.7|184621.7|184684.8|184594.8|184711.7|184621.7|184676.6|184586.6|31
1721896690000|2024-07-25 08:38:10|184688.8|184598.8|184688.3|184598.3|184692.3|184602.3|184679.4|184589.4|28
1721896700000|2024-07-25 08:38:20|184691.3|184601.3|184686|184596|184692.4|184602.4|184679.2|184589.2|21
1721896710000|2024-07-25 08:38:30|184680.4|184590.4|184681|184591|184688.2|184598.2|184676.1|184586.1|28
1721896720000|2024-07-25 08:38:40|184684.9|184594.9|184624.7|184534.7|184689.6|184599.6|184624.5|184534.5|29
1721896730000|2024-07-25 08:38:50|184627.4|184537.4|184613.3|184523.3|184628.6|184538.6|184611|184521|14
1721896740000|2024-07-25 08:39:00|184615.8|184525.8|184599.3|184509.3|184615.8|184525.8|184594.8|184504.8|23
1721896750000|2024-07-25 08:39:10|184601.2|184511.2|184605|184515|184605|184515|184595.7|184505.7|9
1721896760000|2024-07-25 08:39:20|184606.1|184516.1|184679.4|184589.4|184681.6|184591.6|184606.1|184516.1|19
1721896770000|2024-07-25 08:39:30|184679.3|184589.3|184637.7|184547.7|184684.1|184594.1|184633.1|184543.1|22
1721896780000|2024-07-25 08:39:40|184635.9|184545.9|184629.7|184539.7|184637.2|184547.2|184626.5|184536.5|15
1721896790000|2024-07-25 08:39:50|184626.1|184536.1|184623.5|184533.5|184626.1|184536.1|184620.7|184530.7|8
1721896800000|2024-07-25 08:40:00|184624.8|184534.8|184626.3|184536.3|184627.9|184537.9|184622|184532|14
1721896810000|2024-07-25 08:40:10|184627.5|184537.5|184615.4|184525.4|184629.6|184539.6|184613.8|184523.8|10
1721896820000|2024-07-25 08:40:20|184616.4|184526.4|184614.3|184524.3|184617.2|184527.2|184613.2|184523.2|23
1721896830000|2024-07-25 08:40:30|184614.2|184524.2|184619.8|184529.8|184621.5|184531.5|184614.2|184524.2|14
1721896840000|2024-07-25 08:40:40|184618.3|184528.3|184618.5|184528.5|184621.3|184531.3|184610.4|184520.4|13
1721896850000|2024-07-25 08:40:50|184618.4|184528.4|184593.2|184503.2|184624.6|184534.6|184593.2|184503.2|16
1721896860000|2024-07-25 08:41:00|184593.3|184503.3|184611.8|184521.8|184611.8|184521.8|184592.6|184502.6|15
1721896870000|2024-07-25 08:41:10|184594.5|184504.5|184556|184466|184594.5|184504.5|184550.3|184460.3|20
1721896880000|2024-07-25 08:41:20|184556.2|184466.2|184552.8|184462.8|184558|184468|184551.1|184461.1|12
1721896890000|2024-07-25 08:41:30|184552.9|184462.9|184547.5|184457.5|184560|184470|184547.5|184457.5|19
1721896900000|2024-07-25 08:41:40|184549.6|184459.6|184512.8|184422.8|184549.8|184459.8|184511.1|184421.1|15
1721896910000|2024-07-25 08:41:50|184530|184440|184539.8|184449.8|184540.8|184450.8|184521.5|184431.5|24
1721896920000|2024-07-25 08:42:00|184537.4|184447.4|184533.9|184443.9|184540.7|184450.7|184527.3|184437.3|28
1721896930000|2024-07-25 08:42:10|184538.1|184448.1|184540.7|184450.7|184542.2|184452.2|184535|184445|18
1721896940000|2024-07-25 08:42:20|184538|184448|184547.1|184457.1|184548.7|184458.7|184527.7|184437.7|21
1721896950000|2024-07-25 08:42:30|184549.1|184459.1|184600|184510|184600|184510|184549.1|184459.1|19
1721896960000|2024-07-25 08:42:40|184599.9|184509.9|184601.6|184511.6|184601.9|184511.9|184599.2|184509.2|9
1721896970000|2024-07-25 08:42:50|184603.9|184513.9|184586.2|184496.2|184603.9|184513.9|184580.9|184490.9|11
1721896980000|2024-07-25 08:43:00|184588.9|184498.9|184692.9|184602.9|184695.7|184605.7|184587.8|184497.8|27
1721896990000|2024-07-25 08:43:10|184697.1|184607.1|184666.8|184576.8|184710.5|184620.5|184666.8|184576.8|31
1721897000000|2024-07-25 08:43:20|184665.2|184575.2|184689.6|184599.6|184689.6|184599.6|184658.7|184568.7|18
1721897010000|2024-07-25 08:43:30|184687.8|184597.8|184709.7|184619.7|184714.4|184624.4|184687.8|184597.8|24
1721897020000|2024-07-25 08:43:40|184702|184612|184670.7|184580.7|184702|184612|184666|184576|25
1721897030000|2024-07-25 08:43:50|184674.3|184584.3|184623.7|184533.7|184682.4|184592.4|184621.5|184531.5|30
1721897040000|2024-07-25 08:44:00|184624.2|184534.2|184682|184592|184682|184592|184624|184534|23
1721897050000|2024-07-25 08:44:10|184682.1|184592.1|184678|184588|184688.4|184598.4|184670.1|184580.1|19
1721897060000|2024-07-25 08:44:20|184678.1|184588.1|184640.8|184550.8|184679|184589|184640.8|184550.8|19
1721897070000|2024-07-25 08:44:30|184630.6|184540.6|184614|184524|184638.2|184548.2|184613.8|184523.8|19
1721897080000|2024-07-25 08:44:40|184614.6|184524.6|184627.5|184537.5|184657.3|184567.3|184614.6|184524.6|22
1721897090000|2024-07-25 08:44:50|184626.5|184536.5|184604.6|184514.6|184629.1|184539.1|184603.1|184513.1|13
1721897100000|2024-07-25 08:45:00|184603.9|184513.9|184595.4|184505.4|184604.4|184514.4|184593.3|184503.3|20
1721897110000|2024-07-25 08:45:10|184595.3|184505.3|184595.9|184505.9|184602.9|184512.9|184595.2|184505.2|18
1721897120000|2024-07-25 08:45:20|184599.1|184509.1|184604.5|184514.5|184605.4|184515.4|184599|184509|16
1721897130000|2024-07-25 08:45:30|184610.3|184520.3|184610.8|184520.8|184618|184528|184610.2|184520.2|15
1721897140000|2024-07-25 08:45:40|184610.3|184520.3|184612.2|184522.2|184615.2|184525.2|184610.2|184520.2|8
1721897150000|2024-07-25 08:45:50|184610.9|184520.9|184601.7|184511.7|184612.2|184522.2|184601.6|184511.6|11
1721897160000|2024-07-25 08:46:00|184601.9|184511.9|184592.2|184502.2|184607.8|184517.8|184592.2|184502.2|21
1721897170000|2024-07-25 08:46:10|184591.4|184501.4|184527.4|184437.4|184591.4|184501.4|184518.8|184428.8|27
1721897180000|2024-07-25 08:46:20|184530.6|184440.6|184444.9|184354.9|184530.6|184440.6|184438.8|184348.8|30
1721897190000|2024-07-25 08:46:30|184443|184353|184429.9|184339.9|184451.3|184361.3|184429.9|184339.9|35
1721897200000|2024-07-25 08:46:40|184430.4|184340.4|184435.8|184345.8|184450.6|184360.6|184430.4|184340.4|37
1721897210000|2024-07-25 08:46:50|184435.7|184345.7|184463.7|184373.7|184470.4|184380.4|184435.7|184345.7|25
1721897220000|2024-07-25 08:47:00|184464.7|184374.7|184461.9|184371.9|184467.8|184377.8|184461.7|184371.7|20
1721897230000|2024-07-25 08:47:10|184460.9|184370.9|184479.1|184349.1|184488.9|184383|184459.4|184345.8|29
1721897240000|2024-07-25 08:47:20|184478.9|184348.9|184476.5|184346.5|184484.1|184354.1|184476.5|184346.5|23
1721897250000|2024-07-25 08:47:30|184480.1|184350.1|184454.5|184364.5|184502.9|184412.9|184440|184349.1|31
1721897260000|2024-07-25 08:47:40|184454.7|184364.7|184467.9|184377.9|184477.6|184387.6|184454.7|184364.7|25
1721897270000|2024-07-25 08:47:50|184465.2|184375.2|184501.5|184411.5|184502|184412|184462|184372|21
1721897280000|2024-07-25 08:48:00|184498.8|184408.8|184510.2|184380.2|184523.5|184408.8|184497.8|184380.2|15
1721897290000|2024-07-25 08:48:10|184508|184378|184488.5|184358.5|184508|184378|184480.3|184350.3|26
1721897300000|2024-07-25 08:48:20|184487.2|184357.2|184498.3|184368.3|184504.1|184374.1|184485.4|184355.4|19
1721897310000|2024-07-25 08:48:30|184496.8|184366.8|184494.7|184364.7|184500.2|184370.2|184494.1|184364.1|16
1721897320000|2024-07-25 08:48:40|184494.4|184364.4|184466.4|184336.4|184497.6|184370.8|184454.9|184336.4|21
1721897330000|2024-07-25 08:48:50|184466.8|184336.8|184470.7|184340.7|184472.2|184342.2|184463.7|184333.7|15
1721897340000|2024-07-25 08:49:00|184470.8|184340.8|184486.8|184356.8|184490.5|184360.5|184469.6|184339.6|18
1721897350000|2024-07-25 08:49:10|184481.2|184351.2|184467.6|184337.6|184481.2|184351.2|184465.1|184335.1|20
1721897360000|2024-07-25 08:49:20|184472.4|184342.4|184550|184420|184555|184425|184471.4|184341.4|26
1721897370000|2024-07-25 08:49:30|184546.9|184416.9|184555.6|184425.6|184563.2|184433.2|184546.9|184416.9|27
1721897380000|2024-07-25 08:49:40|184557|184427|184569.4|184439.4|184570.1|184440.1|184555.6|184425.6|21
1721897390000|2024-07-25 08:49:50|184561.4|184431.4|184552.2|184422.2|184567|184437|184552.2|184422.2|12
1721897400000|2024-07-25 08:50:00|184552|184422|184573.2|184443.2|184573.2|184443.2|184548.2|184418.2|25
1721897410000|2024-07-25 08:50:10|184572.9|184442.9|184572.2|184442.2|184574.8|184444.8|184565.4|184435.4|14
1721897420000|2024-07-25 08:50:20|184573.5|184443.5|184583.9|184453.9|184586.7|184456.7|184567.5|184437.5|14
1721897430000|2024-07-25 08:50:30|184585.1|184455.1|184608|184478|184615.4|184485.4|184585.1|184455.1|26
1721897440000|2024-07-25 08:50:40|184613.2|184483.2|184651.2|184521.2|184651.2|184521.2|184613.2|184483.2|23
1721897450000|2024-07-25 08:50:50|184656.2|184526.2|184566.5|184476.5|184662.3|184535.9|184565.4|184475.4|32
1721897460000|2024-07-25 08:51:00|184565.5|184475.5|184546.4|184456.4|184579.5|184489.5|184537.6|184447.6|33
1721897470000|2024-07-25 08:51:10|184538.7|184448.7|184561.2|184471.2|184612|184522|184502.5|184412.5|31
1721897480000|2024-07-25 08:51:20|184542.5|184452.5|184512.8|184422.8|184547.9|184457.9|184512.8|184422.8|35
1721897490000|2024-07-25 08:51:30|184513.2|184423.2|184540.8|184450.8|184540.8|184450.8|184494.3|184404.3|25
1721897500000|2024-07-25 08:51:40|184555.8|184465.8|184579|184489|184579.6|184489.6|184555.8|184465.8|23
1721897510000|2024-07-25 08:51:50|184578.5|184488.5|184581.2|184491.2|184592.8|184502.8|184573.9|184483.9|23
1721897520000|2024-07-25 08:52:00|184581.8|184491.8|184579.5|184489.5|184596.7|184506.7|184579.5|184489.5|21
1721897530000|2024-07-25 08:52:10|184578.9|184488.9|184559.6|184469.6|184578.9|184488.9|184553.4|184463.4|20
1721897540000|2024-07-25 08:52:20|184559.5|184469.5|184561.8|184471.8|184568.4|184478.4|184536.1|184446.1|28
1721897550000|2024-07-25 08:52:30|184558|184468|184590.8|184500.8|184600.2|184510.2|184539.9|184449.9|28
1721897560000|2024-07-25 08:52:40|184590.1|184500.1|184528.9|184438.9|184590.7|184500.7|184528.8|184438.8|29
1721897570000|2024-07-25 08:52:50|184528.8|184438.8|184530.3|184440.3|184531|184441|184528.2|184438.2|15
1721897580000|2024-07-25 08:53:00|184529.5|184439.5|184523.1|184433.1|184529.5|184439.5|184518.5|184428.5|17
1721897590000|2024-07-25 08:53:10|184523.2|184433.2|184518.4|184428.4|184523.2|184433.2|184517|184427|10
1721897600000|2024-07-25 08:53:20|184518.9|184428.9|184515.6|184425.6|184518.9|184428.9|184515.5|184425.5|11
1721897610000|2024-07-25 08:53:30|184515.7|184425.7|184519|184429|184526.6|184436.6|184512.2|184422.2|29
1721897620000|2024-07-25 08:53:40|184518.8|184428.8|184600|184510|184600.4|184510.4|184518.8|184428.8|23
1721897630000|2024-07-25 08:53:50|184592.5|184502.5|184598.4|184508.4|184619.3|184529.3|184590.7|184500.7|28
1721897640000|2024-07-25 08:54:00|184593.4|184503.4|184591.3|184501.3|184599.3|184509.3|184587|184497|19
1721897650000|2024-07-25 08:54:10|184603.2|184513.2|184598.1|184508.1|184609.1|184519.1|184597|184507|17
1721897660000|2024-07-25 08:54:20|184597|184507|184526.3|184436.3|184597|184507|184519.9|184429.9|27
1721897670000|2024-07-25 08:54:30|184519.7|184429.7|184607.9|184477.9|184608.1|184478.1|184519.7|184414.3|28
1721897680000|2024-07-25 08:54:40|184607.7|184477.7|184649.2|184559.2|184659.8|184569.8|184592.3|184477.7|32
1721897690000|2024-07-25 08:54:50|184649.7|184559.7|184640.8|184550.8|184651.8|184561.8|184637.7|184547.7|21
1721897700000|2024-07-25 08:55:00|184643.2|184553.2|184645.4|184555.4|184654.9|184564.9|184641.3|184551.3|25
1721897710000|2024-07-25 08:55:10|184644.2|184554.2|184645.4|184555.4|184650.8|184560.8|184638.9|184548.9|24
1721897720000|2024-07-25 08:55:20|184646.5|184556.5|184639.5|184549.5|184647.3|184557.3|184625.9|184535.9|25
1721897730000|2024-07-25 08:55:30|184636.8|184546.8|184635.8|184545.8|184638.7|184548.7|184635|184545|18
1721897740000|2024-07-25 08:55:40|184635.9|184545.9|184638.1|184548.1|184640.2|184550.2|184634.3|184544.3|19
1721897750000|2024-07-25 08:55:50|184635.4|184545.4|184692.8|184602.8|184694.3|184604.3|184635.4|184545.4|25
1721897760000|2024-07-25 08:56:00|184694.2|184604.2|184679.1|184589.1|184699.4|184609.4|184665|184575|29
1721897770000|2024-07-25 08:56:10|184675.4|184585.4|184644.5|184554.5|184694.5|184604.5|184644.5|184554.5|25
1721897780000|2024-07-25 08:56:20|184644.6|184554.6|184640.1|184550.1|184647.8|184557.8|184634.4|184544.4|19
1721897790000|2024-07-25 08:56:30|184641.3|184551.3|184665.1|184575.1|184678.6|184588.6|184641.3|184551.3|17
1721897800000|2024-07-25 08:56:40|184669.9|184579.9|184676|184586|184676|184586|184659.1|184569.1|28
1721897810000|2024-07-25 08:56:50|184676.2|184586.2|184691.7|184601.7|184697.3|184607.3|184671.7|184581.7|26
1721897820000|2024-07-25 08:57:00|184692.5|184602.5|184698.5|184608.5|184698.5|184608.5|184686.3|184596.3|28
1721897830000|2024-07-25 08:57:10|184698.3|184608.3|184748.2|184658.2|184760.7|184670.7|184698.3|184608.3|27
1721897840000|2024-07-25 08:57:20|184748.1|184658.1|184754.6|184664.6|184759.1|184669.1|184740.8|184650.8|28
1721897850000|2024-07-25 08:57:30|184757.9|184667.9|184758.8|184668.8|184762.9|184672.9|184751.2|184661.2|24
1721897860000|2024-07-25 08:57:40|184759|184669|184764.2|184674.2|184769.1|184679.1|184756.6|184666.6|26
1721897870000|2024-07-25 08:57:50|184764.6|184674.6|184769.4|184679.4|184776.4|184686.4|184762.4|184672.4|31
1721897880000|2024-07-25 08:58:00|184769.6|184679.6|184769.4|184679.4|184772.5|184682.5|184755.8|184665.8|27
1721897890000|2024-07-25 08:58:10|184772|184682|184773.7|184683.7|184774|184684|184766.8|184676.8|17
1721897900000|2024-07-25 08:58:20|184774.5|184684.5|184771.1|184681.1|184778.7|184688.7|184768.6|184678.6|23
1721897910000|2024-07-25 08:58:30|184770.9|184680.9|184773|184683|184775.4|184685.4|184768.8|184678.8|22
1721897920000|2024-07-25 08:58:40|184774.7|184684.7|184783.7|184693.7|184783.7|184693.7|184771.3|184681.3|16
1721897930000|2024-07-25 08:58:50|184778.1|184688.1|184770|184680|184778.1|184688.1|184765.2|184675.2|24
1721897940000|2024-07-25 08:59:00|184766.5|184676.5|184756.4|184666.4|184770|184680|184750.3|184660.3|30
1721897950000|2024-07-25 08:59:10|184753.5|184663.5|184777.2|184687.2|184777.6|184687.6|184753.5|184663.5|25
1721897960000|2024-07-25 08:59:20|184775|184685|184776.5|184686.5|184778.5|184688.5|184771.8|184681.8|15
1721897970000|2024-07-25 08:59:30|184776.3|184686.3|184775.1|184685.1|184776.3|184686.3|184768|184678|15
1721897980000|2024-07-25 08:59:40|184768.6|184678.6|184759.9|184669.9|184778.1|184688.1|184751.4|184661.4|31
1721897990000|2024-07-25 08:59:50|184758.5|184668.5|184751.3|184661.3|184759.2|184669.2|184746.9|184656.9|29
1721898000000|2024-07-25 09:00:00|184750.7|184660.7|184758.5|184668.5|184808.2|184718.2|184749.6|184659.6|27
1721898010000|2024-07-25 09:00:10|184762.5|184672.5|184788.6|184698.6|184790.6|184700.6|184744.6|184654.6|25
1721898020000|2024-07-25 09:00:20|184783.3|184693.3|184807.4|184717.4|184807.4|184717.4|184783.3|184693.3|15
1721898030000|2024-07-25 09:00:30|184807.5|184717.5|184821|184731|184826|184736|184805.5|184715.5|16
1721898040000|2024-07-25 09:00:40|184820.8|184730.8|184824|184734|184824.5|184734.5|184810.3|184720.3|12
1721898050000|2024-07-25 09:00:50|184821.8|184731.8|184820.5|184730.5|184827.6|184737.6|184810|184720|19
1721898060000|2024-07-25 09:01:00|184817.4|184727.4|184823.3|184733.3|184825.1|184735.1|184817.4|184727.4|7
1721898070000|2024-07-25 09:01:10|184801.4|184711.4|184880.4|184790.4|184880.4|184790.4|184800.3|184710.3|12
1721898080000|2024-07-25 09:01:20|184880.9|184790.9|184941.1|184851.1|184941.1|184851.1|184875.8|184785.8|30
1721898090000|2024-07-25 09:01:30|184941.5|184851.5|184946.3|184856.3|184977.5|184872.3|184934.4|184844.4|36
1721898100000|2024-07-25 09:01:40|184946.1|184856.1|185010.1|184880.1|185010.1|184880.2|184944.1|184854.1|26
1721898110000|2024-07-25 09:01:50|185011|184881|184976.1|184886.1|185012|184886.1|184958.5|184868.5|30
1721898120000|2024-07-25 09:02:00|184975.9|184885.9|185024.8|184934.8|185024.8|184934.8|184975.3|184885.3|23
1721898130000|2024-07-25 09:02:10|185026.5|184936.5|185018.6|184928.6|185030.4|184940.4|185016.7|184926.7|31
1721898140000|2024-07-25 09:02:20|185018.4|184928.4|185026|184936|185026|184936|185014|184924|33
1721898150000|2024-07-25 09:02:30|185029.3|184939.3|184921.5|184831.5|185048.5|184939.3|184919.7|184829.7|33
1721898160000|2024-07-25 09:02:40|184920.3|184830.3|184873.3|184783.3|184924.9|184834.9|184850.1|184760.1|29
1721898170000|2024-07-25 09:02:50|184872.6|184782.6|184877.5|184787.5|184890.2|184800.2|184872.6|184782.6|26
1721898180000|2024-07-25 09:03:00|184882.6|184792.6|184827.7|184737.7|184882.6|184792.6|184818.1|184728.1|26
1721898190000|2024-07-25 09:03:10|184828.1|184738.1|184833.6|184743.6|184833.6|184743.6|184827.9|184737.9|16
1721898200000|2024-07-25 09:03:20|184833.2|184743.2|184895.3|184805.3|184900.1|184810.1|184831.8|184741.8|20
1721898210000|2024-07-25 09:03:30|184898.2|184808.2|184902.2|184812.2|184902.2|184812.2|184897.1|184807.1|15
1721898220000|2024-07-25 09:03:40|184902|184812|184885.6|184795.6|184946.5|184856.5|184877.6|184787.6|31
1721898230000|2024-07-25 09:03:50|184885.1|184795.1|184893.3|184803.3|184893.3|184803.3|184884.1|184794.1|12
1721898240000|2024-07-25 09:04:00|184893.4|184803.4|184896.7|184806.7|184899.9|184809.9|184890.3|184800.3|17
1721898250000|2024-07-25 09:04:10|184896.5|184806.5|184895.9|184805.9|184904.8|184814.8|184895.9|184805.9|8
1721898260000|2024-07-25 09:04:20|184894.9|184804.9|184918.3|184828.3|184919.3|184829.3|184894.9|184804.9|19
1721898270000|2024-07-25 09:04:30|184923.8|184833.8|184922.8|184832.8|184926.9|184836.9|184921.1|184831.1|21
1721898280000|2024-07-25 09:04:40|184922.7|184832.7|184920.8|184830.8|184922.7|184832.7|184920.3|184830.3|8
1721898290000|2024-07-25 09:04:50|184920.7|184830.7|184939.5|184849.5|184941.1|184851.1|184920.4|184830.4|18
1721898300000|2024-07-25 09:05:00|184939.3|184849.3|184898|184808|184939.3|184849.3|184892.9|184802.9|22
1721898310000|2024-07-25 09:05:10|184897.8|184807.8|184905.5|184815.5|184905.9|184815.9|184892.4|184802.4|16
1721898320000|2024-07-25 09:05:20|184900.8|184810.8|184910.6|184820.6|184911.2|184821.2|184897.9|184807.9|16
1721898330000|2024-07-25 09:05:30|184910.9|184820.9|184913.2|184823.2|184913.6|184823.6|184910.9|184820.9|11
1721898340000|2024-07-25 09:05:40|184912.1|184822.1|184959.2|184869.2|184959.2|184869.2|184899.3|184809.3|24
1721898350000|2024-07-25 09:05:50|184956.6|184866.6|184943.5|184853.5|184956.6|184866.6|184943.5|184853.5|22
1721898360000|2024-07-25 09:06:00|184939.6|184849.6|184928.6|184838.6|184939.6|184849.6|184927.5|184837.5|17
1721898370000|2024-07-25 09:06:10|184927.8|184837.8|184929.1|184839.1|184930.9|184840.9|184924.4|184834.4|12
1721898380000|2024-07-25 09:06:20|184929.4|184839.4|184927.1|184837.1|184930.3|184840.3|184922.5|184832.5|22
1721898390000|2024-07-25 09:06:30|184929.4|184839.4|184963.6|184873.6|184963.6|184873.6|184927.1|184837.1|20
1721898400000|2024-07-25 09:06:40|184964|184874|184964.2|184874.2|184964.7|184874.7|184963.4|184873.4|6
1721898410000|2024-07-25 09:06:50|184963.6|184873.6|184959.5|184869.5|184964.9|184874.9|184954.3|184864.3|23
1721898420000|2024-07-25 09:07:00|184955.8|184865.8|184950.8|184860.8|184955.8|184865.8|184950.3|184860.3|14
1721898430000|2024-07-25 09:07:10|184950.7|184860.7|184955.3|184865.3|184956.2|184866.2|184945.4|184855.4|15
1721898440000|2024-07-25 09:07:20|184953.6|184863.6|184952.3|184862.3|184964|184874|184950.8|184860.8|20
1721898450000|2024-07-25 09:07:30|184954.4|184864.4|184954.6|184864.6|184960.6|184870.6|184950.1|184860.1|19
1721898460000|2024-07-25 09:07:40|184956.3|184866.3|184947.7|184857.7|184958.1|184868.1|184947.7|184857.7|19
1721898470000|2024-07-25 09:07:50|184956.8|184866.8|185010.7|184920.7|185015.7|184925.7|184956.1|184866.1|20
1721898480000|2024-07-25 09:08:00|185011.4|184921.4|185014.7|184924.7|185021.8|184931.8|185008.6|184918.6|22
1721898490000|2024-07-25 09:08:10|185019.4|184929.4|185020.4|184930.4|185020.5|184930.5|185006.5|184916.5|22
1721898500000|2024-07-25 09:08:20|185021.1|184931.1|185026.1|184936.1|185027.1|184937.1|185021.1|184931.1|11
1721898510000|2024-07-25 09:08:30|185025.9|184935.9|185023.8|184933.8|185025.9|184935.9|185023.4|184933.4|10
1721898520000|2024-07-25 09:08:40|185023.4|184933.4|184997.9|184907.9|185023.4|184933.4|184967.5|184877.5|15
1721898530000|2024-07-25 09:08:50|184997.8|184907.8|185009.6|184919.6|185027.4|184937.4|184997.8|184907.8|20
1721898540000|2024-07-25 09:09:00|184997.4|184907.4|185019.2|184929.2|185019.3|184929.3|184997.4|184907.4|22
1721898550000|2024-07-25 09:09:10|185012.4|184922.4|185018.9|184928.9|185020.7|184930.7|185012.4|184922.4|14
1721898560000|2024-07-25 09:09:20|185020|184930|185016.2|184926.2|185020|184930|185014.6|184924.6|13
1721898570000|2024-07-25 09:09:30|185016.1|184926.1|185015.6|184925.6|185016.1|184926.1|185014.7|184924.7|12
1721898580000|2024-07-25 09:09:40|185015.5|184925.5|185004.3|184914.3|185015.5|184925.5|184994.2|184904.2|27
1721898590000|2024-07-25 09:09:50|185004.2|184914.2|184984.6|184894.6|185004.2|184914.2|184984.2|184894.2|18
1721898600000|2024-07-25 09:10:00|184985.6|184895.6|184992.9|184902.9|184999.4|184909.4|184985.6|184895.6|11
1721898610000|2024-07-25 09:10:10|184993.4|184903.4|184974.8|184884.8|184993.4|184903.4|184974.8|184884.8|20
1721898620000|2024-07-25 09:10:20|184974|184884|184957.8|184867.8|184974|184884|184957.8|184867.8|25
1721898630000|2024-07-25 09:10:30|184958.1|184868.1|184947.2|184857.2|184958.4|184868.4|184945.6|184855.6|26
1721898640000|2024-07-25 09:10:40|184947.7|184857.7|184936.7|184846.7|184949.8|184859.8|184926.9|184836.9|26
1721898650000|2024-07-25 09:10:50|184937.4|184847.4|184951.7|184861.7|184952|184862|184937.4|184847.4|24
1721898660000|2024-07-25 09:11:00|184952.5|184862.5|184920.6|184830.6|184957.5|184867.5|184916.9|184826.9|17
1721898670000|2024-07-25 09:11:10|184920.5|184830.5|184924.1|184834.1|184974.4|184884.4|184916|184826|15
1721898680000|2024-07-25 09:11:20|184924.2|184834.2|184924.2|184834.2|184924.2|184834.2|184924.2|184834.2|1
1721898690000|2024-07-25 09:11:30|184924.4|184834.4|184925.8|184835.8|184925.8|184835.8|184924.4|184834.4|2
1721898700000|2024-07-25 09:11:40|184924|184834|184920.4|184830.4|184924.9|184834.9|184920.4|184830.4|3
1721898710000|2024-07-25 09:11:50|184923.7|184833.7|184930.2|184840.2|184930.7|184840.7|184923.7|184833.7|6
1721898720000|2024-07-25 09:12:00|184928.9|184838.9|184955.8|184865.8|184977.3|184887.3|184928.9|184838.9|17
1721898730000|2024-07-25 09:12:10|184955.7|184865.7|184965|184875|184965|184875|184953.4|184863.4|19
1721898740000|2024-07-25 09:12:20|184964.8|184874.8|184969.6|184879.6|184970.9|184880.9|184964.7|184874.7|14
1721898750000|2024-07-25 09:12:30|184971.2|184881.2|184900.5|184810.5|184973|184883|184900.5|184810.5|22
1721898760000|2024-07-25 09:12:40|184900.3|184810.3|184913.4|184823.4|184914.3|184824.3|184900.3|184810.3|14
1721898770000|2024-07-25 09:12:50|184916.6|184826.6|184841|184751|184916.6|184826.6|184821|184731|23
1721898780000|2024-07-25 09:13:00|184840.7|184750.7|184805.5|184715.5|184844.1|184754.1|184805.1|184715.1|30
1721898790000|2024-07-25 09:13:10|184806|184716|184823.2|184733.2|184831.5|184741.5|184806|184716|24
1721898800000|2024-07-25 09:13:20|184822.4|184732.4|184855.9|184765.9|184855.9|184765.9|184822.4|184732.4|18
1721898810000|2024-07-25 09:13:30|184852.1|184762.1|184835.9|184745.9|184860.3|184770.3|184834.7|184744.7|19
1721898820000|2024-07-25 09:13:40|184840.8|184750.8|184849.4|184759.4|184852|184762|184840.2|184750.2|19
1721898830000|2024-07-25 09:13:50|184850|184760|184848.3|184758.3|184850|184760|184828.4|184738.4|20
1721898840000|2024-07-25 09:14:00|184848.4|184758.4|184886.5|184796.5|184895|184805|184848.2|184758.2|19
1721898850000|2024-07-25 09:14:10|184885.3|184795.3|184885.4|184795.4|184888.7|184798.7|184876.3|184786.3|17
1721898860000|2024-07-25 09:14:20|184885.3|184795.3|184897.4|184807.4|184897.4|184807.4|184885.3|184795.3|13
1721898870000|2024-07-25 09:14:30|184896.1|184806.1|184899.7|184809.7|184899.9|184809.9|184890.9|184800.9|13
1721898880000|2024-07-25 09:14:40|184900.9|184810.9|184896.7|184806.7|184900.9|184810.9|184885.9|184795.9|17
1721898890000|2024-07-25 09:14:50|184896.8|184806.8|184926.6|184836.6|184930.8|184840.8|184896.8|184806.8|15
1721898900000|2024-07-25 09:15:00|184926.4|184836.4|184924.9|184834.9|184929|184839|184922.5|184832.5|14
1721898910000|2024-07-25 09:15:10|184924.7|184834.7|184919.3|184829.3|184924.7|184834.7|184919.3|184829.3|11
1721898920000|2024-07-25 09:15:20|184919.5|184829.5|184920.7|184830.7|184921.3|184831.3|184919.5|184829.5|6
1721898930000|2024-07-25 09:15:30|184912.5|184822.5|184911.3|184821.3|184912.5|184822.5|184900.2|184810.2|20
1721898940000|2024-07-25 09:15:40|184911.8|184821.8|184910.1|184820.1|184912.7|184822.7|184910.1|184820.1|8
1721898950000|2024-07-25 09:15:50|184909.4|184819.4|184850.3|184760.3|184909.7|184819.7|184850|184760|16
1721898960000|2024-07-25 09:16:00|184850.4|184760.4|184854.8|184764.8|184855.5|184765.5|184850.4|184760.4|13
1721898970000|2024-07-25 09:16:10|184855.1|184765.1|184855.9|184765.9|184857.1|184767.1|184855.1|184765.1|11
1721898980000|2024-07-25 09:16:20|184856.1|184766.1|184816.2|184726.2|184858|184768|184812.7|184722.7|16
1721898990000|2024-07-25 09:16:30|184816.1|184726.1|184808.1|184718.1|184819.5|184729.5|184808.1|184718.1|20
1721899000000|2024-07-25 09:16:40|184808.2|184718.2|184886|184796|184886|184796|184807.1|184717.1|25
1721899010000|2024-07-25 09:16:50|184886.1|184796.1|184896|184806|184897.9|184807.9|184886|184796|20
1721899020000|2024-07-25 09:17:00|184893.9|184803.9|184896.2|184806.2|184896.2|184806.2|184893.6|184803.6|9
1721899030000|2024-07-25 09:17:10|184898.2|184808.2|184893|184803|184902.2|184812.2|184893|184803|13
1721899040000|2024-07-25 09:17:20|184891.7|184801.7|184907.8|184817.8|184911|184821|184890.8|184800.8|17
1721899050000|2024-07-25 09:17:30|184908|184818|184906.7|184816.7|184909.8|184819.8|184902.8|184812.8|10
1721899060000|2024-07-25 09:17:40|184908.2|184818.2|184910.1|184820.1|184911|184821|184908.2|184818.2|10
1721899070000|2024-07-25 09:17:50|184910.9|184820.9|184927.2|184837.2|184927.2|184837.2|184910.1|184820.1|23
1721899080000|2024-07-25 09:18:00|184927.4|184837.4|184935.5|184845.5|184936.1|184846.1|184926.4|184836.4|9
1721899090000|2024-07-25 09:18:10|184936.9|184846.9|185053.5|184963.5|185057.5|184967.5|184936.9|184846.9|12
1721899100000|2024-07-25 09:18:20|185053.1|184963.1|185063.5|184973.5|185084.2|184994.2|185032.3|184942.3|30
1721899110000|2024-07-25 09:18:30|185058.6|184968.6|185041.7|184951.7|185058.6|184968.6|185029.9|184939.9|24
1721899120000|2024-07-25 09:18:40|185044.4|184954.4|185067|184977|185069.1|184979.1|185044.4|184954.4|22
1721899130000|2024-07-25 09:18:50|185066.9|184976.9|185068.2|184978.2|185069.5|184979.5|185063|184973|13
1721899140000|2024-07-25 09:19:00|185068.1|184978.1|185070.6|184980.6|185071.3|184981.3|185067.6|184977.6|22
1721899150000|2024-07-25 09:19:10|185071.4|184981.4|185061|184971|185074.4|184984.4|185061|184971|23
1721899160000|2024-07-25 09:19:20|185060.9|184970.9|185060|184970|185064|184974|185059.2|184969.2|13
1721899170000|2024-07-25 09:19:30|185061|184971|185064.5|184974.5|185064.5|184974.5|185058.3|184968.3|10
1721899180000|2024-07-25 09:19:40|185064.1|184974.1|185065.3|184975.3|185069.9|184979.9|185057.3|184967.3|21
1721899190000|2024-07-25 09:19:50|185063.7|184973.7|185059.2|184969.2|185063.7|184973.7|185056.4|184966.4|20
1721899200000|2024-07-25 09:20:00|185058.4|184968.4|185060.2|184970.2|185061.6|184971.6|185056.9|184966.9|7
1721899210000|2024-07-25 09:20:10|185061.7|184971.7|185053.2|184963.2|185061.7|184971.7|185051.4|184961.4|15
1721899220000|2024-07-25 09:20:20|185053.1|184963.1|185055|184965|185056|184966|185051.7|184961.7|14
1721899230000|2024-07-25 09:20:30|185055.9|184965.9|185056.6|184966.6|185060.6|184970.6|185055.9|184965.9|19
1721899240000|2024-07-25 09:20:40|185057.7|184967.7|185055.5|184965.5|185058.2|184968.2|185055.5|184965.5|6
1721899250000|2024-07-25 09:20:50|185055.1|184965.1|185053.1|184963.1|185058.5|184968.5|185052.6|184962.6|11
1721899260000|2024-07-25 09:21:00|185052.9|184962.9|185070.4|184980.4|185070.4|184980.4|185052.9|184962.9|15
1721899270000|2024-07-25 09:21:10|185069|184979|185057.7|184967.7|185070|184980|185056.2|184966.2|14
1721899280000|2024-07-25 09:21:20|185057.5|184967.5|185056|184966|185057.5|184967.5|185056|184966|5
1721899290000|2024-07-25 09:21:30|185057|184967|185056|184966|185063.5|184973.5|185056|184966|13
1721899300000|2024-07-25 09:21:40|185055.9|184965.9|185057.9|184967.9|185058|184968|185055.9|184965.9|4
1721899310000|2024-07-25 09:21:50|185060.1|184970.1|185058|184968|185060.7|184970.7|185056.4|184966.4|14
1721899320000|2024-07-25 09:22:00|185057.8|184967.8|185050.7|184960.7|185068|184978|185050.7|184960.7|11
1721899330000|2024-07-25 09:22:10|185052.2|184962.2|185061.7|184971.7|185064.9|184974.9|185049.2|184959.2|20
1721899340000|2024-07-25 09:22:20|185061.6|184971.6|185056.7|184966.7|185061.6|184971.6|185055.9|184965.9|17
1721899350000|2024-07-25 09:22:30|185057.8|184967.8|185055.9|184965.9|185058.5|184968.5|185055.9|184965.9|7
1721899360000|2024-07-25 09:22:40|185063.2|184973.2|185064.6|184974.6|185066.8|184976.8|185060.5|184970.5|14
1721899370000|2024-07-25 09:22:50|185066.1|184976.1|185062|184972|185066.1|184976.1|185060.6|184970.6|8
1721899380000|2024-07-25 09:23:00|185062.2|184972.2|185064.1|184974.1|185067|184977|185059.9|184969.9|14
1721899390000|2024-07-25 09:23:10|185063.7|184973.7|185067.1|184977.1|185067.3|184977.3|185062.9|184972.9|10
1721899400000|2024-07-25 09:23:20|185063.5|184973.5|185065|184975|185070|184980|185063.5|184973.5|12
1721899410000|2024-07-25 09:23:30|185064.7|184974.7|185064.1|184974.1|185066.9|184976.9|185060.3|184970.3|15
1721899420000|2024-07-25 09:23:40|185063.9|184973.9|185064.9|184974.9|185068.5|184978.5|185059.3|184969.3|19
1721899430000|2024-07-25 09:23:50|185064.6|184974.6|185065.9|184975.9|185065.9|184975.9|185059.7|184969.7|9
1721899440000|2024-07-25 09:24:00|185067.4|184977.4|185066.4|184976.4|185068.3|184978.3|185062.6|184972.6|14
1721899450000|2024-07-25 09:24:10|185066.2|184976.2|185074.7|184984.7|185074.7|184984.7|185035|184945|17
1721899460000|2024-07-25 09:24:20|185074.6|184984.6|185077.7|184987.7|185078|184988|185074.6|184984.6|14
1721899470000|2024-07-25 09:24:30|185077.5|184987.5|185074.3|184984.3|185077.5|184987.5|185074.3|184984.3|7
1721899480000|2024-07-25 09:24:40|185075.4|184985.4|185078.2|184988.2|185084.5|184994.5|185073.7|184983.7|18
1721899490000|2024-07-25 09:24:50|185078|184988|185075.1|184985.1|185078|184988|185074.8|184984.8|12
1721899500000|2024-07-25 09:25:00|185075|184985|185068.9|184978.9|185076.8|184986.8|185063.4|184973.4|19
1721899510000|2024-07-25 09:25:10|185066.8|184976.8|185067.8|184977.8|185070.8|184980.8|185066.8|184976.8|11
1721899520000|2024-07-25 09:25:20|185068.5|184978.5|185069.8|184979.8|185070.2|184980.2|185068.3|184978.3|10
1721899530000|2024-07-25 09:25:30|185069.7|184979.7|185072.4|184982.4|185074|184984|185068.9|184978.9|14
1721899540000|2024-07-25 09:25:40|185076.4|184986.4|185076.3|184986.3|185076.4|184986.4|185074.4|184984.4|7
1721899550000|2024-07-25 09:25:50|185074.6|184984.6|185072|184982|185076.1|184986.1|185069|184979|12
1721899560000|2024-07-25 09:26:00|185071.9|184981.9|185075.2|184985.2|185075.2|184985.2|185070.8|184980.8|13
1721899570000|2024-07-25 09:26:10|185077.4|184987.4|185075.4|184985.4|185077.4|184987.4|185075.4|184985.4|5
1721899580000|2024-07-25 09:26:20|185076.8|184986.8|185078.2|184988.2|185079.8|184989.8|185076.8|184986.8|8
1721899590000|2024-07-25 09:26:30|185079|184989|185079.7|184989.7|185081.2|184991.2|185078.4|184988.4|13
1721899600000|2024-07-25 09:26:40|185080.9|184990.9|185080.6|184990.6|185081.3|184991.3|185075.2|184985.2|13
1721899610000|2024-07-25 09:26:50|185077.5|184987.5|185075.4|184985.4|185079.4|184989.4|185075.1|184985.1|15
1721899620000|2024-07-25 09:27:00|185075.3|184985.3|185077.3|184987.3|185077.5|184987.5|185074.7|184984.7|10
1721899630000|2024-07-25 09:27:10|185079|184989|185083.6|184993.6|185085.3|184995.3|185079|184989|14
1721899640000|2024-07-25 09:27:20|185080.5|184990.5|185086.7|184996.7|185087.5|184997.5|185080.5|184990.5|8
1721899650000|2024-07-25 09:27:30|185086.5|184996.5|185087|184997|185094.9|185004.9|185086.2|184996.2|13
1721899660000|2024-07-25 09:27:40|185085.7|184995.7|185127.1|185037.1|185133.1|185043.1|185085.7|184995.7|24
1721899670000|2024-07-25 09:27:50|185126.9|185036.9|185126.8|185036.8|185127.9|185037.9|185123.7|185033.7|14
1721899680000|2024-07-25 09:28:00|185126.6|185036.6|185122.4|185032.4|185128.4|185038.4|185121.1|185031.1|13
1721899690000|2024-07-25 09:28:10|185120.3|185030.3|185124.3|185034.3|185125.3|185035.3|185111.7|185021.7|20
1721899700000|2024-07-25 09:28:20|185122|185032|185122.8|185032.8|185124|185034|185122|185032|11
1721899710000|2024-07-25 09:28:30|185120.4|185030.4|185126.1|185036.1|185126.6|185036.6|185116.6|185026.6|13
1721899720000|2024-07-25 09:28:40|185126.9|185036.9|185124.4|185034.4|185128.2|185038.2|185124.1|185034.1|12
1721899730000|2024-07-25 09:28:50|185124.9|185034.9|185121.4|185031.4|185125.5|185035.5|185118.7|185028.7|18
1721899740000|2024-07-25 09:29:00|185121.7|185031.7|185122.4|185032.4|185123|185033|185121.7|185031.7|9
1721899750000|2024-07-25 09:29:10|185122.2|185032.2|185122.2|185032.2|185122.2|185032.2|185122.2|185032.2|1
1721899760000|2024-07-25 09:29:20|185121.8|185031.8|185121.1|185031.1|185121.8|185031.8|185121.1|185031.1|3
1721899770000|2024-07-25 09:29:30|185121.5|185031.5|185109|185019|185123.1|185033.1|185106.4|185016.4|17
1721899780000|2024-07-25 09:29:40|185108.9|185018.9|185134.7|185044.7|185134.9|185044.9|185103.8|185013.8|9
1721899790000|2024-07-25 09:29:50|185135.3|185045.3|185114.5|185024.5|185137.3|185047.3|185106|185016|13
1721899800000|2024-07-25 09:30:00|185120.9|185030.9|185103.7|185013.7|185128.7|185038.7|185100.2|185010.2|15
1721899810000|2024-07-25 09:30:10|185107.2|185017.2|185123.5|185033.5|185125.7|185035.7|185107.2|185017.2|14
1721899820000|2024-07-25 09:30:20|185123.3|185033.3|185117.4|185027.4|185128.6|185038.6|185117.4|185027.4|13
1721899830000|2024-07-25 09:30:30|185123.2|185033.2|185128.1|185038.1|185131.8|185041.8|185122.5|185032.5|23
1721899840000|2024-07-25 09:30:40|185128|185038|185126.6|185036.6|185130.1|185040.1|185125.1|185035.1|12
1721899850000|2024-07-25 09:30:50|185125.4|185035.4|185121.3|185031.3|185127.2|185037.2|185120.7|185030.7|14
1721899860000|2024-07-25 09:31:00|185122.1|185032.1|185124.1|185034.1|185124.4|185034.4|185120.5|185030.5|10
1721899870000|2024-07-25 09:31:10|185121.7|185031.7|185125.5|185035.5|185126.9|185036.9|185121.7|185031.7|16
1721899880000|2024-07-25 09:31:20|185127.3|185037.3|185123.9|185033.9|185128.8|185038.8|185123.9|185033.9|14
1721899890000|2024-07-25 09:31:30|185126.2|185036.2|185130.4|185040.4|185131.3|185041.3|185124.4|185034.4|13
1721899900000|2024-07-25 09:31:40|185127.7|185037.7|185128.8|185038.8|185128.8|185038.8|185124.2|185034.2|7
1721899910000|2024-07-25 09:31:50|185126.3|185036.3|185128.5|185038.5|185136.6|185046.6|185126.3|185036.3|9
1721899920000|2024-07-25 09:32:00|185127.7|185037.7|185137.7|185047.7|185137.7|185047.7|185127.7|185037.7|5
1721899930000|2024-07-25 09:32:10|185137.4|185047.4|185137.4|185047.4|185137.4|185047.4|185137.4|185047.4|1
1721899950000|2024-07-25 09:32:30|185136.3|185046.3|185130.3|185040.3|185136.3|185046.3|185125.3|185035.3|17
1721899960000|2024-07-25 09:32:40|185130.9|185040.9|185131.3|185041.3|185131.3|185041.3|185129.5|185039.5|4
1721899970000|2024-07-25 09:32:50|185131.9|185041.9|185130.1|185040.1|185133.8|185043.8|185126.2|185036.2|9
1721899980000|2024-07-25 09:33:00|185125.8|185035.8|185127|185037|185131.6|185041.6|185125|185035|12
1721900000000|2024-07-25 09:33:20|185126.8|185036.8|185128.1|185038.1|185128.3|185038.3|185121.2|185031.2|5
1721900010000|2024-07-25 09:33:30|185128|185038|185129.2|185039.2|185129.2|185039.2|185114.9|185024.9|12
1721900020000|2024-07-25 09:33:40|185128.8|185038.8|185191|185101|185194.9|185104.9|185128.8|185038.8|9
1721900030000|2024-07-25 09:33:50|185194|185104|185191.1|185101.1|185203|185113|185191.1|185101.1|4
1721900040000|2024-07-25 09:34:00|185188.6|185098.6|185188.5|185098.5|185188.9|185098.9|185188.5|185098.5|3
1721900050000|2024-07-25 09:34:10|185190|185100|185223.9|185133.9|185224|185134|185188.4|185098.4|15
1721900060000|2024-07-25 09:34:20|185222.2|185132.2|185218.3|185128.3|185222.2|185132.2|185217.9|185127.9|9
1721900070000|2024-07-25 09:34:30|185218.2|185128.2|185220.8|185130.8|185220.8|185130.8|185217.5|185127.5|3
1721900080000|2024-07-25 09:34:40|185217.5|185127.5|185220.3|185130.3|185220.7|185130.7|185214|185124|10
1721900090000|2024-07-25 09:34:50|185219.8|185129.8|185218.9|185128.9|185219.8|185129.8|185218.9|185128.9|3
1721900100000|2024-07-25 09:35:00|185223.1|185133.1|185225.1|185135.1|185227.6|185137.6|185220.6|185130.6|14
1721900110000|2024-07-25 09:35:10|185225|185135|185221.6|185131.6|185225|185135|185221.6|185131.6|5
1721900120000|2024-07-25 09:35:20|185219.9|185129.9|185208.3|185118.3|185220.9|185130.9|185208.3|185118.3|14
1721900130000|2024-07-25 09:35:30|185205.3|185115.3|185208.1|185118.1|185208.1|185118.1|185203.3|185113.3|8
1721900140000|2024-07-25 09:35:40|185208.7|185118.7|185214.5|185124.5|185215.1|185125.1|185208.7|185118.7|13
1721900150000|2024-07-25 09:35:50|185214.4|185124.4|185209.9|185119.9|185214.4|185124.4|185209.7|185119.7|4
1721900160000|2024-07-25 09:36:00|185209.8|185119.8|185209.2|185119.2|185210.4|185120.4|185209.2|185119.2|7
1721900170000|2024-07-25 09:36:10|185207.6|185117.6|185207.7|185117.7|185207.8|185117.8|185207|185117|6
1721900180000|2024-07-25 09:36:20|185207.6|185117.6|185136.7|185046.7|185207.6|185117.6|185133.2|185043.2|12
1721900190000|2024-07-25 09:36:30|185135.6|185045.6|185087.5|184997.5|185135.6|185045.6|185078.8|184988.8|16
1721900200000|2024-07-25 09:36:40|185087.4|184997.4|185086.8|184996.8|185090.1|185000.1|185083.6|184993.6|5
1721900210000|2024-07-25 09:36:50|185085.4|184995.4|185082.5|184992.5|185085.4|184995.4|185082.5|184992.5|6
1721900220000|2024-07-25 09:37:00|185081.9|184991.9|185071.7|184981.7|185081.9|184991.9|185069.2|184979.2|8
1721900230000|2024-07-25 09:37:10|185072.4|184982.4|185127.4|185037.4|185127.4|185037.4|185072|184982|16
1721900240000|2024-07-25 09:37:20|185127.5|185037.5|185125.4|185035.4|185127.5|185037.5|185124.9|185034.9|12
1721900250000|2024-07-25 09:37:30|185125.5|185035.5|185125.3|185035.3|185125.6|185035.6|185124.8|185034.8|7
1721900260000|2024-07-25 09:37:40|185125.4|185035.4|185125.9|185035.9|185126.7|185036.7|185125.4|185035.4|7
1721900270000|2024-07-25 09:37:50|185125|185035|185126.4|185036.4|185127.7|185037.7|185125|185035|9
1721900280000|2024-07-25 09:38:00|185126.2|185036.2|185097.1|185007.1|185128|185038|185097.1|185007.1|12
1721900290000|2024-07-25 09:38:10|185100.2|185010.2|185098|185008|185100.2|185010.2|185098|185008|3
1721900300000|2024-07-25 09:38:20|185096.5|185006.5|185097.3|185007.3|185097.3|185007.3|185096.5|185006.5|10
1721900310000|2024-07-25 09:38:30|185096.5|185006.5|185099.2|185009.2|185100.1|185010.1|185096.5|185006.5|9
1721900320000|2024-07-25 09:38:40|185098.4|185008.4|185095.6|185005.6|185099.2|185009.2|185093|185003|9
1721900340000|2024-07-25 09:39:00|185093.9|185003.9|185093.9|185003.9|185093.9|185003.9|185093.9|185003.9|1
1721900350000|2024-07-25 09:39:10|185093.6|185003.6|185095.1|185005.1|185095.1|185005.1|185093.6|185003.6|2
1721900370000|2024-07-25 09:39:30|185094.3|185004.3|185095.1|185005.1|185095.1|185005.1|185094.3|185004.3|2
1721900380000|2024-07-25 09:39:40|185096.2|185006.2|185096.2|185006.2|185096.2|185006.2|185096.2|185006.2|1
1721900390000|2024-07-25 09:39:50|185093.3|185003.3|185090.8|185000.8|185093.3|185003.3|185090.8|185000.8|2
1721900400000|2024-07-25 09:40:00|185088.4|184998.4|185087.8|184997.8|185088.4|184998.4|185084.6|184994.6|5
1721900410000|2024-07-25 09:40:10|185091.7|185001.7|185022.9|184932.9|185091.7|185001.7|185019.7|184929.7|21
1721900420000|2024-07-25 09:40:20|185019.7|184929.7|185020.7|184930.7|185023.4|184933.4|185019|184929|10
1721900430000|2024-07-25 09:40:30|185021.1|184931.1|185019.7|184929.7|185023.3|184933.3|185019.7|184929.7|8
1721900440000|2024-07-25 09:40:40|185020.4|184930.4|185027.5|184937.5|185033.9|184943.9|185020.2|184930.2|14
1721900450000|2024-07-25 09:40:50|185023.8|184933.8|185027.8|184937.8|185033.7|184943.7|185023.7|184933.7|21
1721900460000|2024-07-25 09:41:00|185024.8|184934.8|185043.2|184953.2|185043.2|184953.2|185024.8|184934.8|21
1721900470000|2024-07-25 09:41:10|185043|184953|185053.2|184963.2|185053.2|184963.2|185036.9|184946.9|16
1721900480000|2024-07-25 09:41:20|185051|184961|185057.4|184967.4|185057.4|184967.4|185046.4|184956.4|11
1721900490000|2024-07-25 09:41:30|185057.2|184967.2|185051.3|184961.3|185057.2|184967.2|185051.3|184961.3|6
1721900500000|2024-07-25 09:41:40|185049.6|184959.6|185080.8|184990.8|185080.9|184990.9|185049.5|184959.5|14
1721900510000|2024-07-25 09:41:50|185080.7|184990.7|185093.8|185003.8|185094.1|185004.1|185080.6|184990.6|14
1721900520000|2024-07-25 09:42:00|185093.6|185003.6|185097|185007|185097.1|185007.1|185093.1|185003.1|10
1721900530000|2024-07-25 09:42:10|185096.9|185006.9|185102.9|185012.9|185120.7|185030.7|185095.9|185005.9|16
1721900540000|2024-07-25 09:42:20|185103.5|185013.5|185100|185010|185103.5|185013.5|185100|185010|11
1721900550000|2024-07-25 09:42:30|185100.7|185010.7|185098.6|185008.6|185100.7|185010.7|185098.6|185008.6|3
1721900560000|2024-07-25 09:42:40|185098.5|185008.5|185098.8|185008.8|185098.8|185008.8|185097.1|185007.1|8
1721900570000|2024-07-25 09:42:50|185097.8|185007.8|185098.3|185008.3|185098.6|185008.6|185097.8|185007.8|5
1721900580000|2024-07-25 09:43:00|185095.7|185005.7|185094.6|185004.6|185095.7|185005.7|185090.4|185000.4|8
1721900590000|2024-07-25 09:43:10|185093.7|185003.7|185091.7|185001.7|185094.6|185004.6|185090.2|185000.2|10
1721900600000|2024-07-25 09:43:20|185091.6|185001.6|185089.7|184999.7|185092.4|185002.4|185088.9|184998.9|7
1721900610000|2024-07-25 09:43:30|185089.9|184999.9|185088.4|184998.4|185089.9|184999.9|185087.4|184997.4|11
1721900620000|2024-07-25 09:43:40|185088.3|184998.3|185085.6|184995.6|185088.3|184998.3|185084|184994|15
1721900630000|2024-07-25 09:43:50|185090|185000|185080.3|184990.3|185102|185012|185080.3|184990.3|17
1721900640000|2024-07-25 09:44:00|185084.9|184994.9|185083.9|184993.9|185084.9|184994.9|185083.3|184993.3|10
1721900650000|2024-07-25 09:44:10|185084.1|184994.1|185086.4|184996.4|185086.9|184996.9|185080.5|184990.5|18
1721900660000|2024-07-25 09:44:20|185087.4|184997.4|185086|184996|185087.4|184997.4|185080.1|184990.1|16
1721900670000|2024-07-25 09:44:30|185086.8|184996.8|185081.1|184991.1|185086.8|184996.8|185076.2|184986.2|9
1721900680000|2024-07-25 09:44:40|185081.8|184991.8|185081.8|184991.8|185081.8|184991.8|185081.8|184991.8|1
1721900690000|2024-07-25 09:44:50|185081.9|184991.9|185049.2|184959.2|185081.9|184991.9|185047.3|184957.3|19
1721900700000|2024-07-25 09:45:00|185049|184959|185050.5|184960.5|185061.8|184971.8|185049|184959|14
1721900710000|2024-07-25 09:45:10|185050.4|184960.4|185050.7|184960.7|185050.7|184960.7|185047.4|184957.4|8
1721900720000|2024-07-25 09:45:20|185050.6|184960.6|185034.8|184944.8|185050.6|184960.6|185034.8|184944.8|14
1721900730000|2024-07-25 09:45:30|185034.7|184944.7|185039.2|184949.2|185041.3|184951.3|185034.6|184944.6|13
1721900740000|2024-07-25 09:45:40|185041|184951|185039|184949|185049.3|184959.3|185034.1|184944.1|28
1721900750000|2024-07-25 09:45:50|185037.1|184947.1|185063.7|184973.7|185065|184975|185037.1|184947.1|16
1721900760000|2024-07-25 09:46:00|185063.6|184973.6|185143.6|185053.6|185148.7|185058.7|185063.4|184973.4|25
1721900770000|2024-07-25 09:46:10|185135.2|185045.2|185130.7|185040.7|185135.2|185045.2|185125.4|185035.4|17
1721900780000|2024-07-25 09:46:20|185131.5|185041.5|185129.5|185039.5|185133.7|185043.7|185128.8|185038.8|8
1721900790000|2024-07-25 09:46:30|185132.1|185042.1|185130.5|185040.5|185139.1|185049.1|185130.5|185040.5|12
1721900800000|2024-07-25 09:46:40|185131.5|185041.5|185127.8|185037.8|185131.5|185041.5|185127.8|185037.8|9
1721900810000|2024-07-25 09:46:50|185127.7|185037.7|185131.8|185041.8|185131.8|185041.8|185126.4|185036.4|9
1721900820000|2024-07-25 09:47:00|185126.6|185036.6|185126.8|185036.8|185126.8|185036.8|185126.1|185036.1|6
1721900830000|2024-07-25 09:47:10|185126.7|185036.7|185127.4|185037.4|185129|185039|185126.7|185036.7|8
1721900840000|2024-07-25 09:47:20|185127.3|185037.3|185127.7|185037.7|185128.4|185038.4|185126.9|185036.9|8
1721900850000|2024-07-25 09:47:30|185129.7|185039.7|185106.2|185016.2|185129.7|185039.7|185102.5|185012.5|16
1721900860000|2024-07-25 09:47:40|185105.8|185015.8|185108.7|185018.7|185109.1|185019.1|185105.6|185015.6|6
1721900870000|2024-07-25 09:47:50|185108.3|185018.3|185109.4|185019.4|185114.4|185024.4|185104.6|185014.6|16
1721900880000|2024-07-25 09:48:00|185107.6|185017.6|185109.3|185019.3|185110|185020|185105.1|185015.1|21
1721900890000|2024-07-25 09:48:10|185109.2|185019.2|185110.9|185020.9|185119.3|185029.3|185108.4|185018.4|18
1721900900000|2024-07-25 09:48:20|185111.9|185021.9|185109.5|185019.5|185114.6|185024.6|185108.7|185018.7|15
1721900910000|2024-07-25 09:48:30|185108.8|185018.8|185109|185019|185111.3|185021.3|185108.6|185018.6|13
1721900920000|2024-07-25 09:48:40|185108.9|185018.9|185105.9|185015.9|185108.9|185018.9|185105.9|185015.9|13
1721900930000|2024-07-25 09:48:50|185109.5|185019.5|185101.5|185011.5|185109.5|185019.5|185099.9|185009.9|10
1721900940000|2024-07-25 09:49:00|185101.6|185011.6|185098.9|185008.9|185102.9|185012.9|185098.9|185008.9|9
1721900950000|2024-07-25 09:49:10|185099.7|185009.7|185100.9|185010.9|185103.5|185013.5|185099.7|185009.7|8
1721900960000|2024-07-25 09:49:20|185100.5|185010.5|185094.1|185004.1|185100.6|185010.6|185090.5|185000.5|11
1721900970000|2024-07-25 09:49:30|185097.2|185007.2|185039.4|184949.4|185097.2|185007.2|185039.4|184949.4|6
1721900980000|2024-07-25 09:49:40|185039.8|184949.8|185023.8|184933.8|185040|184950|185023.1|184933.1|17
1721900990000|2024-07-25 09:49:50|185024.5|184934.5|185029.5|184939.5|185030|184940|185022.9|184932.9|7
1721901000000|2024-07-25 09:50:00|185030.7|184940.7|185026.5|184936.5|185030.7|184940.7|185026.5|184936.5|14
1721901010000|2024-07-25 09:50:10|185026.4|184936.4|185008.8|184918.8|185026.4|184936.4|185003.9|184913.9|19
1721901020000|2024-07-25 09:50:20|185010.3|184920.3|185004.4|184914.4|185013.9|184923.9|185003.2|184913.2|12
1721901030000|2024-07-25 09:50:30|185005.8|184915.8|185005.5|184915.5|185006.7|184916.7|185001.8|184911.8|13
1721901040000|2024-07-25 09:50:40|185000.2|184910.2|185014.9|184924.9|185020.5|184930.5|185000.2|184910.2|16
1721901050000|2024-07-25 09:50:50|185014.5|184924.5|185013.2|184923.2|185019.9|184929.9|185012.4|184922.4|18
1721901060000|2024-07-25 09:51:00|185009.7|184919.7|185007.2|184917.2|185009.7|184919.7|185006.9|184916.9|13
1721901070000|2024-07-25 09:51:10|185007.1|184917.1|185010.6|184920.6|185010.8|184920.8|185007.1|184917.1|3
1721901080000|2024-07-25 09:51:20|184958.3|184868.3|184942.7|184852.7|184958.3|184868.3|184929.8|184839.8|23
1721901090000|2024-07-25 09:51:30|184943.4|184853.4|184951.5|184861.5|184951.5|184861.5|184939|184849|17
1721901100000|2024-07-25 09:51:40|184968.1|184878.1|184942.6|184852.6|184968.1|184878.1|184942.6|184852.6|19
1721901110000|2024-07-25 09:51:50|184941.6|184851.6|184940.9|184850.9|184941.6|184851.6|184940.9|184850.9|5
1721901120000|2024-07-25 09:52:00|184942.1|184852.1|184945.1|184855.1|184947.1|184857.1|184942.1|184852.1|11
1721901130000|2024-07-25 09:52:10|184944.7|184854.7|184940.8|184850.8|184946.2|184856.2|184940.8|184850.8|8
1721901140000|2024-07-25 09:52:20|184940.7|184850.7|184944.8|184854.8|184949.8|184859.8|184940.7|184850.7|12
1721901150000|2024-07-25 09:52:30|184945.5|184855.5|184941.6|184851.6|184946.3|184856.3|184940.3|184850.3|12
1721901160000|2024-07-25 09:52:40|184941.5|184851.5|184944.4|184854.4|184945.8|184855.8|184941.5|184851.5|14
1721901170000|2024-07-25 09:52:50|184947.8|184857.8|184918.8|184828.8|184947.8|184857.8|184918.1|184828.1|15
1721901180000|2024-07-25 09:53:00|184918|184828|184918.9|184828.9|184925.8|184835.8|184917.6|184827.6|12
1721901190000|2024-07-25 09:53:10|184919.4|184829.4|184918.5|184828.5|184922.2|184832.2|184914.4|184824.4|8
1721901200000|2024-07-25 09:53:20|184918.4|184828.4|184918.6|184828.6|184918.6|184828.6|184916.3|184826.3|5
1721901210000|2024-07-25 09:53:30|184918.5|184828.5|184918.2|184828.2|184918.5|184828.5|184918.2|184828.2|2
1721901220000|2024-07-25 09:53:40|184918.9|184828.9|184923|184833|184923.1|184833.1|184918.4|184828.4|12
1721901230000|2024-07-25 09:53:50|184922.8|184832.8|184951.1|184861.1|184951.1|184861.1|184922.5|184832.5|12
1721901240000|2024-07-25 09:54:00|184952.1|184862.1|184955.2|184865.2|184957.2|184867.2|184952.1|184862.1|10
1721901250000|2024-07-25 09:54:10|184955.1|184865.1|184955.1|184865.1|184955.1|184865.1|184954.9|184864.9|4
1721901260000|2024-07-25 09:54:20|184957.3|184867.3|184957.5|184867.5|184957.5|184867.5|184956.9|184866.9|6
1721901270000|2024-07-25 09:54:30|184957.3|184867.3|184844.1|184754.1|184959.7|184869.7|184832.3|184742.3|23
1721901280000|2024-07-25 09:54:40|184844.5|184754.5|184846.1|184756.1|184887.8|184797.8|184840.1|184750.1|16
1721901290000|2024-07-25 09:54:50|184844.4|184754.4|184817.1|184727.1|184844.8|184754.8|184815.4|184725.4|18
1721901300000|2024-07-25 09:55:00|184847.8|184757.8|184842.7|184752.7|184849.5|184759.5|184841.8|184751.8|12
1721901310000|2024-07-25 09:55:10|184843.5|184753.5|184843.5|184753.5|184843.5|184753.5|184843.5|184753.5|1
1721901320000|2024-07-25 09:55:20|184843.7|184753.7|184848.5|184758.5|184853.1|184763.1|184839.3|184749.3|11
1721901330000|2024-07-25 09:55:30|184848.4|184758.4|184850.4|184760.4|184853.8|184763.8|184848.1|184758.1|9
1721901340000|2024-07-25 09:55:40|184850.3|184760.3|184867|184777|184867|184777|184850|184760|9
1721901350000|2024-07-25 09:55:50|184863.1|184773.1|184936.9|184846.9|184937.7|184847.7|184863.1|184773.1|17
1721901360000|2024-07-25 09:56:00|184931.8|184841.8|184954.9|184864.9|184964.7|184874.7|184930.8|184840.8|16
1721901370000|2024-07-25 09:56:10|184954.8|184864.8|184951.5|184861.5|184956.5|184866.5|184949.6|184859.6|14
1721901380000|2024-07-25 09:56:20|184952.2|184862.2|184948.6|184858.6|184952.6|184862.6|184947.2|184857.2|5
1721901390000|2024-07-25 09:56:30|184948.5|184858.5|184953.1|184863.1|184956.2|184866.2|184948.5|184858.5|8
1721901400000|2024-07-25 09:56:40|184953|184863|184957.7|184867.7|184958|184868|184953|184863|7
1721901410000|2024-07-25 09:56:50|184957.6|184867.6|184957.5|184867.5|184959.3|184869.3|184955.4|184865.4|10
1721901420000|2024-07-25 09:57:00|184956|184866|184952.5|184862.5|184958|184868|184952.5|184862.5|12
1721901430000|2024-07-25 09:57:10|184952.4|184862.4|184952|184862|184952.4|184862.4|184951.9|184861.9|4
1721901440000|2024-07-25 09:57:20|184952.8|184862.8|184965.4|184875.4|184965.4|184875.4|184952|184862|11
1721901450000|2024-07-25 09:57:30|184965.1|184875.1|184965.5|184875.5|184965.5|184875.5|184965.1|184875.1|2
1721901470000|2024-07-25 09:57:50|184954.5|184864.5|184954.5|184864.5|184954.5|184864.5|184954.5|184864.5|1
1721901480000|2024-07-25 09:58:00|184956.7|184866.7|184952.6|184862.6|184956.7|184866.7|184952.6|184862.6|6
1721901490000|2024-07-25 09:58:10|184953.2|184863.2|184900.6|184810.6|184953.2|184863.2|184897.4|184807.4|19
1721901500000|2024-07-25 09:58:20|184896.3|184806.3|184901.2|184811.2|184901.2|184811.2|184894.9|184804.9|8
1721901510000|2024-07-25 09:58:30|184898.8|184808.8|184898.1|184808.1|184903.4|184813.4|184894.7|184804.7|7
1721901520000|2024-07-25 09:58:40|184901.7|184811.7|184885.1|184795.1|184901.7|184811.7|184885.1|184795.1|4
1721901540000|2024-07-25 09:59:00|184884.1|184794.1|184884.1|184794.1|184884.1|184794.1|184884.1|184794.1|1
1721901550000|2024-07-25 09:59:10|184881|184791|184880.3|184790.3|184881|184791|184878.7|184788.7|4
1721901560000|2024-07-25 09:59:20|184876.6|184786.6|184847.9|184757.9|184876.6|184786.6|184847.9|184757.9|7
1721901570000|2024-07-25 09:59:30|184846.3|184756.3|184847.9|184757.9|184852|184762|184844.8|184754.8|10
1721901580000|2024-07-25 09:59:40|184847.6|184757.6|184846|184756|184847.6|184757.6|184845.9|184755.9|5
1721901590000|2024-07-25 09:59:50|184845.9|184755.9|184833|184743|184845.9|184755.9|184833|184743|9
1721901600000|2024-07-25 10:00:00|184831.5|184741.5|184729.7|184639.7|184831.5|184741.5|184726.6|184636.6|11
1721901610000|2024-07-25 10:00:10|184740.2|184650.2|184736.2|184646.2|184740.2|184650.2|184736.2|184646.2|3
1721901620000|2024-07-25 10:00:20|184738.5|184648.5|184739.6|184649.6|184743|184653|184738.5|184648.5|4
1721901630000|2024-07-25 10:00:30|184739.5|184649.5|184741.2|184651.2|184748.9|184658.9|184736.1|184646.1|8
1721901640000|2024-07-25 10:00:40|184739.1|184649.1|184740.9|184650.9|184740.9|184650.9|184739.1|184649.1|3
1721901650000|2024-07-25 10:00:50|184740.4|184650.4|184740.4|184650.4|184740.4|184650.4|184740.4|184650.4|1
1721901660000|2024-07-25 10:01:00|184741.3|184651.3|184742.2|184652.2|184742.2|184652.2|184740.4|184650.4|3
1721901670000|2024-07-25 10:01:10|184744.4|184654.4|184742.1|184652.1|184746.6|184656.6|184742|184652|9
1721901680000|2024-07-25 10:01:20|184738.8|184648.8|184736.1|184646.1|184741.5|184651.5|184736.1|184646.1|5
1721901690000|2024-07-25 10:01:30|184737.9|184647.9|184743.8|184653.8|184743.8|184653.8|184732.9|184642.9|6
1721901710000|2024-07-25 10:01:50|184746.4|184656.4|184738.9|184648.9|184746.4|184656.4|184738.9|184648.9|3
1721901720000|2024-07-25 10:02:00|184742.6|184652.6|184892.4|184802.4|184895.3|184805.3|184742.6|184652.6|25
1721901730000|2024-07-25 10:02:10|184891.5|184801.5|184839.8|184749.8|184894.6|184804.6|184830.7|184740.7|29
1721901740000|2024-07-25 10:02:20|184834.8|184744.8|184814.9|184724.9|184838.4|184748.4|184813.1|184723.1|18
1721901750000|2024-07-25 10:02:30|184813.6|184723.6|184823.2|184733.2|184823.2|184733.2|184798.3|184708.3|14
1721901760000|2024-07-25 10:02:40|184823.4|184733.4|184823.4|184733.4|184823.6|184733.6|184823.4|184733.4|3
1721901770000|2024-07-25 10:02:50|184821.6|184731.6|184764.6|184674.6|184821.6|184731.6|184764.2|184674.2|17
1721901780000|2024-07-25 10:03:00|184765|184675|184814.3|184724.3|184816.2|184726.2|184765|184675|11
1721901790000|2024-07-25 10:03:10|184816.6|184726.6|184865.6|184775.6|184865.6|184775.6|184816.6|184726.6|19
1721901800000|2024-07-25 10:03:20|184861.3|184771.3|184844.8|184754.8|184865.9|184775.9|184838.7|184748.7|17
1721901810000|2024-07-25 10:03:30|184845.9|184755.9|184854.9|184764.9|184857.2|184767.2|184844.7|184754.7|21
1721901820000|2024-07-25 10:03:40|184856.8|184766.8|184873.9|184783.9|184875.5|184785.5|184856.8|184766.8|16
1721901830000|2024-07-25 10:03:50|184875.9|184785.9|184867.1|184777.1|184875.9|184785.9|184865.1|184775.1|13
1721901840000|2024-07-25 10:04:00|184868.4|184778.4|184864.3|184774.3|184868.4|184778.4|184852.2|184762.2|26
1721901850000|2024-07-25 10:04:10|184864.4|184774.4|184855.3|184765.3|184864.4|184774.4|184855.1|184765.1|9
1721901860000|2024-07-25 10:04:20|184855.4|184765.4|184849.9|184759.9|184855.5|184765.5|184845|184755|14
1721901870000|2024-07-25 10:04:30|184849.8|184759.8|184851.8|184761.8|184852|184762|184849.7|184759.7|7
1721901880000|2024-07-25 10:04:40|184851.7|184761.7|184847.6|184757.6|184851.7|184761.7|184846.5|184756.5|14
1721901890000|2024-07-25 10:04:50|184850.3|184760.3|184845.8|184755.8|184850.3|184760.3|184845.6|184755.6|5
1721901900000|2024-07-25 10:05:00|184845.9|184755.9|184849.3|184759.3|184852.2|184762.2|184845.9|184755.9|10
1721901910000|2024-07-25 10:05:10|184848.7|184758.7|184851.5|184761.5|184851.5|184761.5|184844.6|184754.6|14
1721901920000|2024-07-25 10:05:20|184851.8|184761.8|184943.8|184853.8|184948.8|184858.8|184851.8|184761.8|35
1721901930000|2024-07-25 10:05:30|184947.8|184857.8|184966.9|184876.9|184966.9|184876.9|184947.3|184857.3|16
1721901940000|2024-07-25 10:05:40|184968.7|184878.7|184917.4|184827.4|184969.1|184879.1|184916.7|184826.7|12
1721901950000|2024-07-25 10:05:50|184920|184830|184873.9|184783.9|184922.9|184832.9|184853.6|184763.6|26
1721901960000|2024-07-25 10:06:00|184874|184784|184883.4|184793.4|184886.2|184796.2|184874|184784|9
1721901970000|2024-07-25 10:06:10|184882.1|184792.1|184880.5|184790.5|184882.1|184792.1|184876.9|184786.9|16
1721901980000|2024-07-25 10:06:20|184880.6|184790.6|184882.5|184792.5|184886.8|184796.8|184880.6|184790.6|9
1721901990000|2024-07-25 10:06:30|184886.1|184796.1|184892.1|184802.1|184893.8|184803.8|184886.1|184796.1|17
1721902000000|2024-07-25 10:06:40|184892.2|184802.2|184903.2|184813.2|184912.1|184822.1|184890.5|184800.5|22
1721902010000|2024-07-25 10:06:50|184901.2|184811.2|184912.7|184822.7|184912.9|184822.9|184898.4|184808.4|14
1721902020000|2024-07-25 10:07:00|184915.2|184825.2|184916.3|184826.3|184918.8|184828.8|184914.8|184824.8|6
1721902030000|2024-07-25 10:07:10|184916.2|184826.2|184915.8|184825.8|184916.2|184826.2|184915.6|184825.6|7
1721902040000|2024-07-25 10:07:20|184914.2|184824.2|184906.8|184816.8|184914.2|184824.2|184905.5|184815.5|6
1721902050000|2024-07-25 10:07:30|184905.9|184815.9|184906|184816|184906|184816|184901.3|184811.3|11
1721902060000|2024-07-25 10:07:40|184904.8|184814.8|184902.8|184812.8|184904.8|184814.8|184902.7|184812.7|4
1721902070000|2024-07-25 10:07:50|184902.6|184812.6|184901.3|184811.3|184902.6|184812.6|184894.4|184804.4|9
1721902080000|2024-07-25 10:08:00|184901.4|184811.4|184898.1|184808.1|184901.4|184811.4|184895.9|184805.9|12
1721902090000|2024-07-25 10:08:10|184898.2|184808.2|184900.1|184810.1|184900.5|184810.5|184898.2|184808.2|6
1721902100000|2024-07-25 10:08:20|184900.6|184810.6|184900.3|184810.3|184900.6|184810.6|184900|184810|6
1721902110000|2024-07-25 10:08:30|184902.9|184812.9|184912.2|184822.2|184915.3|184825.3|184902.9|184812.9|14
1721902120000|2024-07-25 10:08:40|184912.7|184822.7|184921.3|184831.3|184921.8|184831.8|184912.7|184822.7|5
1721902130000|2024-07-25 10:08:50|184919.8|184829.8|184921.8|184831.8|184924.1|184834.1|184918.1|184828.1|12
1721902140000|2024-07-25 10:09:00|184922|184832|184931.1|184841.1|184931.1|184841.1|184920|184830|16
1721902150000|2024-07-25 10:09:10|184930.6|184840.6|184931.5|184841.5|184931.5|184841.5|184930.6|184840.6|2
1721902160000|2024-07-25 10:09:20|184928.8|184838.8|184933.7|184843.7|184933.7|184843.7|184928.8|184838.8|4
1721902180000|2024-07-25 10:09:40|184934.4|184844.4|184931.2|184841.2|184934.4|184844.4|184931.2|184841.2|4
1721902190000|2024-07-25 10:09:50|184933.6|184843.6|184932.2|184842.2|184935|184845|184932.1|184842.1|14
1721902200000|2024-07-25 10:10:00|184933.6|184843.6|184900.4|184810.4|184958|184868|184898.9|184808.9|26
1721902210000|2024-07-25 10:10:10|184900.1|184810.1|184895.5|184805.5|184901.1|184811.1|184894.4|184804.4|10
1721902220000|2024-07-25 10:10:20|184895.6|184805.6|184873.3|184783.3|184895.6|184805.6|184870.9|184780.9|17
1721902230000|2024-07-25 10:10:30|184874.4|184784.4|184852.9|184762.9|184874.4|184784.4|184847.8|184757.8|17
1721902240000|2024-07-25 10:10:40|184852.2|184762.2|184831.9|184741.9|184852.2|184762.2|184820.7|184730.7|21
1721902250000|2024-07-25 10:10:50|184831.8|184741.8|184890.5|184800.5|184891.9|184801.9|184813.8|184723.8|19
1721902260000|2024-07-25 10:11:00|184890.4|184800.4|184881.6|184791.6|184890.4|184800.4|184877.1|184787.1|14
1721902270000|2024-07-25 10:11:10|184879.6|184789.6|184876.6|184786.6|184879.6|184789.6|184867.1|184777.1|19
1721902280000|2024-07-25 10:11:20|184872.7|184782.7|184850.9|184760.9|184875.2|184785.2|184846.7|184756.7|23
1721902290000|2024-07-25 10:11:30|184846.2|184756.2|184842|184752|184846.2|184756.2|184839.2|184749.2|14
1721902300000|2024-07-25 10:11:40|184843|184753|184818.7|184728.7|184843|184753|184818.7|184728.7|16
1721902310000|2024-07-25 10:11:50|184817.7|184727.7|184819.5|184729.5|184820.6|184730.6|184811.9|184721.9|21
1721902320000|2024-07-25 10:12:00|184818.4|184728.4|184783.1|184693.1|184818.4|184728.4|184779.8|184689.8|22
1721902330000|2024-07-25 10:12:10|184782.7|184692.7|184766.7|184676.7|184789.2|184699.2|184766.3|184676.3|21
1721902340000|2024-07-25 10:12:20|184766.8|184676.8|184771.1|184681.1|184777.2|184687.2|184766.8|184676.8|17
1721902350000|2024-07-25 10:12:30|184770.9|184680.9|184762.7|184672.7|184780.1|184690.1|184760.2|184670.2|22
1721902360000|2024-07-25 10:12:40|184761.4|184671.4|184754.4|184664.4|184766.4|184676.4|184751.3|184661.3|17
1721902370000|2024-07-25 10:12:50|184753.8|184663.8|184750.2|184660.2|184753.8|184663.8|184749.5|184659.5|17
1721902380000|2024-07-25 10:13:00|184750.3|184660.3|184750|184660|184752.4|184662.4|184749.8|184659.8|10
1721902390000|2024-07-25 10:13:10|184751.4|184661.4|184749.4|184659.4|184754.9|184664.9|184749.3|184659.3|14
1721902400000|2024-07-25 10:13:20|184749.2|184659.2|184756.7|184666.7|184759.4|184669.4|184749.2|184659.2|20
1721902410000|2024-07-25 10:13:30|184756.5|184666.5|184757.7|184667.7|184763|184673|184756.5|184666.5|10
1721902420000|2024-07-25 10:13:40|184757|184667|184764.1|184674.1|184764.2|184674.2|184757|184667|3
1721902430000|2024-07-25 10:13:50|184763.9|184673.9|184868.6|184778.6|184876|184786|184761.2|184671.2|22
1721902440000|2024-07-25 10:14:00|184868.5|184778.5|184871.8|184781.8|184872.7|184782.7|184854|184764|19
1721902450000|2024-07-25 10:14:10|184872|184782|184863.3|184773.3|184873.2|184783.2|184857.5|184767.5|23
1721902460000|2024-07-25 10:14:20|184867.9|184777.9|184878|184788|184878.2|184788.2|184867.9|184777.9|16
1721902470000|2024-07-25 10:14:30|184874.9|184784.9|184878.1|184788.1|184878.6|184788.6|184870.9|184780.9|5
1721902480000|2024-07-25 10:14:40|184875.6|184785.6|184851.2|184761.2|184875.6|184785.6|184845.7|184755.7|19
1721902490000|2024-07-25 10:14:50|184850.3|184760.3|184824|184734|184850.3|184760.3|184821|184731|21
1721902500000|2024-07-25 10:15:00|184823.9|184733.9|184817.9|184727.9|184823.9|184733.9|184817.9|184727.9|14
1721902510000|2024-07-25 10:15:10|184822.4|184732.4|184820.6|184730.6|184822.4|184732.4|184817.3|184727.3|8
1721902520000|2024-07-25 10:15:20|184821.2|184731.2|184823.3|184733.3|184826.7|184736.7|184804.7|184714.7|17
1721902530000|2024-07-25 10:15:30|184822.2|184732.2|184819.7|184729.7|184825.7|184735.7|184816.5|184726.5|22
1721902540000|2024-07-25 10:15:40|184819.5|184729.5|184821.4|184731.4|184822|184732|184812.9|184722.9|18
1721902550000|2024-07-25 10:15:50|184821.3|184731.3|184826|184736|184826|184736|184821.3|184731.3|9
1721902560000|2024-07-25 10:16:00|184825.8|184735.8|184821.9|184731.9|184825.8|184735.8|184812.6|184722.6|21
1721902570000|2024-07-25 10:16:10|184821.7|184731.7|184822.8|184732.8|184826.8|184736.8|184821.7|184731.7|18
1721902580000|2024-07-25 10:16:20|184817.2|184727.2|184814.4|184724.4|184818|184728|184812|184722|18
1721902590000|2024-07-25 10:16:30|184815.7|184725.7|184767.5|184677.5|184815.7|184725.7|184762.1|184672.1|22
1721902600000|2024-07-25 10:16:40|184765.8|184675.8|184813.3|184723.3|184818.9|184728.9|184763.7|184673.7|14
1721902610000|2024-07-25 10:16:50|184815|184725|184803.4|184713.4|184815|184725|184782.7|184692.7|24
1721902620000|2024-07-25 10:17:00|184804.1|184714.1|184807.9|184717.9|184807.9|184717.9|184796.7|184706.7|15
1721902630000|2024-07-25 10:17:10|184813.8|184723.8|184824.2|184734.2|184828.3|184738.3|184813.8|184723.8|15
1721902640000|2024-07-25 10:17:20|184822.9|184732.9|184821.7|184731.7|184824.2|184734.2|184821.7|184731.7|7
1721902650000|2024-07-25 10:17:30|184822.9|184732.9|184826.1|184736.1|184828.5|184738.5|184822.7|184732.7|13
1721902660000|2024-07-25 10:17:40|184825.9|184735.9|184811.6|184721.6|184827.3|184737.3|184811.6|184721.6|11
1721902670000|2024-07-25 10:17:50|184811.5|184721.5|184785.1|184695.1|184812.2|184722.2|184781.4|184691.4|17
1721902680000|2024-07-25 10:18:00|184784.8|184694.8|184800.1|184710.1|184800.1|184710.1|184784.8|184694.8|13
1721902690000|2024-07-25 10:18:10|184799.6|184709.6|184799.8|184709.8|184801.1|184711.1|184799.6|184709.6|9
1721902700000|2024-07-25 10:18:20|184798.3|184708.3|184800.1|184710.1|184800.1|184710.1|184797.6|184707.6|9
1721902710000|2024-07-25 10:18:30|184798.9|184708.9|184794.9|184704.9|184798.9|184708.9|184786.4|184696.4|13
1721902720000|2024-07-25 10:18:40|184793.7|184703.7|184789.1|184699.1|184796.9|184706.9|184786.1|184696.1|11
1721902730000|2024-07-25 10:18:50|184789.2|184699.2|184797.2|184707.2|184801.7|184711.7|184789.2|184699.2|10
1721902740000|2024-07-25 10:19:00|184797.4|184707.4|184800.6|184710.6|184803.9|184713.9|184797.4|184707.4|10
1721902750000|2024-07-25 10:19:10|184804.2|184714.2|184803.8|184713.8|184807.9|184717.9|184803.6|184713.6|11
1721902760000|2024-07-25 10:19:20|184805.1|184715.1|184807.7|184717.7|184809.1|184719.1|184804.3|184714.3|9
1721902770000|2024-07-25 10:19:30|184791.5|184701.5|184800.2|184710.2|184802.8|184712.8|184786.5|184696.5|16
1721902780000|2024-07-25 10:19:40|184799.4|184709.4|184801.1|184711.1|184801.5|184711.5|184799.4|184709.4|9
1721902790000|2024-07-25 10:19:50|184800.4|184710.4|184803.2|184713.2|184804.2|184714.2|184800.4|184710.4|7
1721902800000|2024-07-25 10:20:00|184803.3|184713.3|184803.5|184713.5|184804.6|184714.6|184803.3|184713.3|9
1721902810000|2024-07-25 10:20:10|184803.9|184713.9|184799.2|184709.2|184803.9|184713.9|184799|184709|8
1721902820000|2024-07-25 10:20:20|184799.4|184709.4|184796.4|184706.4|184799.4|184709.4|184796.4|184706.4|6
1721902830000|2024-07-25 10:20:30|184794.7|184704.7|184770.2|184680.2|184794.7|184704.7|184761.5|184671.5|14
1721902840000|2024-07-25 10:20:40|184770.1|184680.1|184772|184682|184772.3|184682.3|184770.1|184680.1|14
1721902850000|2024-07-25 10:20:50|184769.2|184679.2|184750.7|184660.7|184769.5|184679.5|184746|184656|14
1721902860000|2024-07-25 10:21:00|184749.7|184659.7|184735.1|184645.1|184749.7|184659.7|184733.8|184643.8|10
1721902870000|2024-07-25 10:21:10|184734.2|184644.2|184727.7|184637.7|184734.5|184644.5|184716.7|184626.7|11
1721902880000|2024-07-25 10:21:20|184727.8|184637.8|184735.8|184645.8|184737.7|184647.7|184726.2|184636.2|12
1721902890000|2024-07-25 10:21:30|184734|184644|184726.2|184636.2|184736.2|184646.2|184726.2|184636.2|8
1721902900000|2024-07-25 10:21:40|184726.4|184636.4|184731.9|184641.9|184731.9|184641.9|184726.4|184636.4|9
1721902910000|2024-07-25 10:21:50|184732|184642|184735|184645|184735|184645|184731|184641|11
1721902920000|2024-07-25 10:22:00|184735.1|184645.1|184743.2|184653.2|184745.2|184655.2|184735.1|184645.1|11
1721902930000|2024-07-25 10:22:10|184743.9|184653.9|184741.4|184651.4|184748.9|184658.9|184741.4|184651.4|18
1721902940000|2024-07-25 10:22:20|184742.1|184652.1|184749|184659|184749|184659|184742|184652|13
1721902950000|2024-07-25 10:22:30|184748.6|184658.6|184732.1|184642.1|184748.6|184658.6|184732.1|184642.1|14
1721902960000|2024-07-25 10:22:40|184733.7|184643.7|184736.1|184646.1|184738|184648|184728.5|184638.5|18
1721902970000|2024-07-25 10:22:50|184736.5|184646.5|184739.2|184649.2|184739.2|184649.2|184736.2|184646.2|8
1721902980000|2024-07-25 10:23:00|184739.1|184649.1|184726|184636|184740.2|184650.2|184726|184636|6
1721902990000|2024-07-25 10:23:10|184724.1|184634.1|184730|184640|184730|184640|184720.6|184630.6|11
1721903000000|2024-07-25 10:23:20|184729.9|184639.9|184732.9|184642.9|184734.9|184644.9|184729.9|184639.9|5
1721903010000|2024-07-25 10:23:30|184733.7|184643.7|184735.7|184645.7|184735.7|184645.7|184733.7|184643.7|10
1721903020000|2024-07-25 10:23:40|184735.8|184645.8|184735.9|184645.9|184735.9|184645.9|184734.4|184644.4|6
1721903030000|2024-07-25 10:23:50|184735.8|184645.8|184736.8|184646.8|184736.9|184646.9|184733.8|184643.8|9
1721903040000|2024-07-25 10:24:00|184745|184655|184750.7|184660.7|184750.7|184660.7|184745|184655|11
1721903050000|2024-07-25 10:24:10|184750.8|184660.8|184763.5|184673.5|184763.5|184673.5|184750.8|184660.8|14
1721903060000|2024-07-25 10:24:20|184763.8|184673.8|184764.2|184674.2|184764.4|184674.4|184763.8|184673.8|3
1721903070000|2024-07-25 10:24:30|184764.1|184674.1|184806.8|184716.8|184806.9|184716.9|184764|184674|19
1721903080000|2024-07-25 10:24:40|184808.2|184718.2|184806.6|184716.6|184815.3|184725.3|184799.4|184709.4|17
1721903090000|2024-07-25 10:24:50|184804.6|184714.6|184804.3|184714.3|184806.1|184716.1|184804.3|184714.3|7
1721903100000|2024-07-25 10:25:00|184803.4|184713.4|184803.7|184713.7|184804.2|184714.2|184803.4|184713.4|4
1721903110000|2024-07-25 10:25:10|184805.1|184715.1|184740.4|184650.4|184810.2|184720.2|184737.1|184647.1|18
1721903120000|2024-07-25 10:25:20|184738.5|184648.5|184742.3|184652.3|184751.6|184661.6|184734.3|184644.3|22
1721903130000|2024-07-25 10:25:30|184742.8|184652.8|184745.1|184655.1|184745.1|184655.1|184741.5|184651.5|8
1721903140000|2024-07-25 10:25:40|184744|184654|184743.2|184653.2|184745.5|184655.5|184742.7|184652.7|11
1721903150000|2024-07-25 10:25:50|184743.3|184653.3|184719.9|184629.9|184798.3|184708.3|184715.3|184625.3|22
1721903160000|2024-07-25 10:26:00|184721.9|184631.9|184734.7|184644.7|184751.5|184661.5|184720.1|184630.1|18
1721903170000|2024-07-25 10:26:10|184732.6|184642.6|184730.8|184640.8|184734.3|184644.3|184727.2|184637.2|9
1721903180000|2024-07-25 10:26:20|184730.9|184640.9|184736.9|184646.9|184742.4|184652.4|184730.9|184640.9|10
1721903190000|2024-07-25 10:26:30|184737.2|184647.2|184735.6|184645.6|184737.2|184647.2|184734.7|184644.7|7
1721903200000|2024-07-25 10:26:40|184735.9|184645.9|184739.3|184649.3|184739.6|184649.6|184735.9|184645.9|6
1721903210000|2024-07-25 10:26:50|184738.2|184648.2|184737.1|184647.1|184738.3|184648.3|184733.8|184643.8|8
1721903220000|2024-07-25 10:27:00|184737.2|184647.2|184747.9|184657.9|184748.5|184658.5|184737.2|184647.2|20
1721903230000|2024-07-25 10:27:10|184746.9|184656.9|184743.9|184653.9|184747|184657|184743.9|184653.9|9
1721903240000|2024-07-25 10:27:20|184748.4|184658.4|184746|184656|184751.1|184661.1|184746|184656|11
1721903250000|2024-07-25 10:27:30|184746.4|184656.4|184744.9|184654.9|184759.8|184669.8|184744.4|184654.4|9
1721903260000|2024-07-25 10:27:40|184745.9|184655.9|184754.6|184664.6|184754.6|184664.6|184739.1|184649.1|11
1721903270000|2024-07-25 10:27:50|184754.7|184664.7|184758.9|184668.9|184758.9|184668.9|184754.7|184664.7|6
1721903280000|2024-07-25 10:28:00|184770|184680|184759.2|184669.2|184770.3|184680.3|184757.2|184667.2|15
1721903290000|2024-07-25 10:28:10|184759.3|184669.3|184758.3|184668.3|184759.3|184669.3|184756.5|184666.5|6
1721903300000|2024-07-25 10:28:20|184757.7|184667.7|184757.9|184667.9|184757.9|184667.9|184757.7|184667.7|3
1721903310000|2024-07-25 10:28:30|184758|184668|184761.5|184671.5|184762.7|184672.7|184758|184668|11
1721903320000|2024-07-25 10:28:40|184763|184673|184764.4|184674.4|184764.6|184674.6|184758.6|184668.6|14
1721903330000|2024-07-25 10:28:50|184763.2|184673.2|184775.5|184685.5|184775.5|184685.5|184762.7|184672.7|12
1721903340000|2024-07-25 10:29:00|184775.4|184685.4|184772.4|184682.4|184775.4|184685.4|184768.7|184678.7|5
1721903350000|2024-07-25 10:29:10|184772.3|184682.3|184772.9|184682.9|184772.9|184682.9|184770.3|184680.3|4
1721903360000|2024-07-25 10:29:20|184772.8|184682.8|184768.1|184678.1|184772.8|184682.8|184765.5|184675.5|10
1721903370000|2024-07-25 10:29:30|184771.2|184681.2|184780.2|184690.2|184785|184695|184768.9|184678.9|17
1721903380000|2024-07-25 10:29:40|184780.3|184690.3|184783|184693|184783|184693|184780.3|184690.3|3
1721903390000|2024-07-25 10:29:50|184782.3|184692.3|184780.6|184690.6|184782.3|184692.3|184780.6|184690.6|6
1721903400000|2024-07-25 10:30:00|184779.8|184689.8|184800.4|184710.4|184802.2|184712.2|184772|184682|13
1721903410000|2024-07-25 10:30:10|184802|184712|184811.6|184721.6|184811.6|184721.6|184801.7|184711.7|13
1721903420000|2024-07-25 10:30:20|184811.4|184721.4|184819.5|184729.5|184820.6|184730.6|184811.4|184721.4|14
1721903430000|2024-07-25 10:30:30|184819.3|184729.3|184860.7|184770.7|184860.8|184770.8|184819.2|184729.2|12
1721903440000|2024-07-25 10:30:40|184860.6|184770.6|184858.1|184768.1|184860.6|184770.6|184853.8|184763.8|10
1721903450000|2024-07-25 10:30:50|184856.9|184766.9|184919.7|184829.7|184922.9|184832.9|184852|184762|23
1721903460000|2024-07-25 10:31:00|184924.9|184834.9|184945.4|184855.4|184945.4|184855.4|184924.8|184834.8|27
1721903470000|2024-07-25 10:31:10|184946.9|184856.9|184950.8|184860.8|184950.8|184860.8|184946.5|184856.5|16
1721903480000|2024-07-25 10:31:20|184948.8|184858.8|184948|184858|184952.7|184862.7|184944.3|184854.3|14
1721903490000|2024-07-25 10:31:30|184949.5|184859.5|184952.5|184862.5|184958|184868|184949.5|184859.5|10
1721903500000|2024-07-25 10:31:40|184951.7|184861.7|184946.6|184856.6|184951.7|184861.7|184941.5|184851.5|21
1721903510000|2024-07-25 10:31:50|184947.6|184857.6|184901.3|184811.3|184949.4|184859.4|184890.4|184800.4|28
1721903520000|2024-07-25 10:32:00|184903.2|184813.2|184904.1|184814.1|184904.2|184814.2|184894.8|184804.8|26
1721903530000|2024-07-25 10:32:10|184904.4|184814.4|184901.6|184811.6|184905.9|184815.9|184901.6|184811.6|16
1721903540000|2024-07-25 10:32:20|184901.5|184811.5|184932.1|184842.1|184932.2|184842.2|184896|184806|24
1721903550000|2024-07-25 10:32:30|184932.3|184842.3|184767.6|184677.6|184937.5|184847.5|184745.7|184655.7|30
1721903560000|2024-07-25 10:32:40|184767.5|184677.5|184762.1|184672.1|184767.7|184677.7|184750.5|184660.5|22
1721903570000|2024-07-25 10:32:50|184761.9|184671.9|184760.4|184670.4|184766.3|184676.3|184756.7|184666.7|25
1721903580000|2024-07-25 10:33:00|184757.1|184667.1|184754.8|184664.8|184765.3|184675.3|184754.4|184664.4|22
1721903590000|2024-07-25 10:33:10|184754.6|184664.6|184747|184657|184773.5|184683.5|184739.3|184649.3|23
1721903600000|2024-07-25 10:33:20|184746.7|184656.7|184742.9|184652.9|184748.5|184658.5|184741|184651|27
1721903610000|2024-07-25 10:33:30|184743|184653|184733.5|184643.5|184743|184653|184726.1|184636.1|27
1721903620000|2024-07-25 10:33:40|184733.7|184643.7|184732.1|184642.1|184736.5|184646.5|184726.9|184636.9|20
1721903630000|2024-07-25 10:33:50|184731.9|184641.9|184737.8|184647.8|184740.9|184650.9|184730.6|184640.6|19
1721903640000|2024-07-25 10:34:00|184734.7|184644.7|184731.6|184641.6|184736.8|184646.8|184729|184639|20
1721903650000|2024-07-25 10:34:10|184725|184635|184724.9|184634.9|184725.1|184635.1|184718.2|184628.2|24
1721903660000|2024-07-25 10:34:20|184724.2|184634.2|184656|184566|184727.9|184637.9|184652.7|184562.7|19
1721903670000|2024-07-25 10:34:30|184658|184568|184677.5|184587.5|184687.7|184597.7|184656.6|184566.6|26
1721903680000|2024-07-25 10:34:40|184677.3|184587.3|184705.7|184615.7|184705.7|184615.7|184675.4|184585.4|20
1721903690000|2024-07-25 10:34:50|184706.5|184616.5|184793|184703|184806.9|184716.9|184698|184608|21
1721903700000|2024-07-25 10:35:00|184791.6|184701.6|184767|184677|184792.1|184702.1|184765.4|184675.4|31
1721903710000|2024-07-25 10:35:10|184771.2|184681.2|184740.4|184650.4|184771.6|184681.6|184739.5|184649.5|18
1721903720000|2024-07-25 10:35:20|184739.5|184649.5|184739.6|184649.6|184741|184651|184735.5|184645.5|15
1721903730000|2024-07-25 10:35:30|184738.2|184648.2|184734.1|184644.1|184743|184653|184730.9|184640.9|17
1721903740000|2024-07-25 10:35:40|184737|184647|184742.4|184652.4|184742.4|184652.4|184737|184647|11
1721903750000|2024-07-25 10:35:50|184741.1|184651.1|184735.1|184645.1|184743.7|184653.7|184734.5|184644.5|18
1721903760000|2024-07-25 10:36:00|184735.9|184645.9|184735.6|184645.6|184738.3|184648.3|184735.6|184645.6|9
1721903770000|2024-07-25 10:36:10|184734|184644|184739.8|184649.8|184740.1|184650.1|184732.6|184642.6|16
1721903780000|2024-07-25 10:36:20|184739.7|184649.7|184686.4|184596.4|184740|184650|184683.2|184593.2|18
1721903790000|2024-07-25 10:36:30|184683.6|184593.6|184701|184611|184706|184616|184681.7|184591.7|21
1721903800000|2024-07-25 10:36:40|184701.2|184611.2|184694.5|184604.5|184701.2|184611.2|184694|184604|14
1721903810000|2024-07-25 10:36:50|184678.8|184588.8|184693.5|184603.5|184693.8|184603.8|184675.9|184585.9|21
1721903820000|2024-07-25 10:37:00|184693.6|184603.6|184685.7|184595.7|184693.7|184603.7|184677.4|184587.4|18
1721903830000|2024-07-25 10:37:10|184687.3|184597.3|184691.6|184601.6|184696.8|184606.8|184687.3|184597.3|13
1721903840000|2024-07-25 10:37:20|184691.8|184601.8|184677.3|184587.3|184693.9|184603.9|184677.3|184587.3|15
1721903850000|2024-07-25 10:37:30|184677.2|184587.2|184674.4|184584.4|184677.2|184587.2|184671.3|184581.3|14
1721903860000|2024-07-25 10:37:40|184675.8|184585.8|184705.1|184615.1|184705.1|184615.1|184675.8|184585.8|12
1721903870000|2024-07-25 10:37:50|184706|184616|184692.8|184602.8|184706.9|184616.9|184692.8|184602.8|10
1721903880000|2024-07-25 10:38:00|184691.6|184601.6|184674.6|184584.6|184694.7|184604.7|184672.8|184582.8|19
1721903890000|2024-07-25 10:38:10|184672.8|184582.8|184697|184607|184697.2|184607.2|184672.7|184582.7|16
1721903900000|2024-07-25 10:38:20|184697.9|184607.9|184707.3|184617.3|184708.9|184618.9|184697.7|184607.7|10
1721903910000|2024-07-25 10:38:30|184706.1|184616.1|184711.5|184621.5|184718.6|184628.6|184705|184615|17
1721903920000|2024-07-25 10:38:40|184711.4|184621.4|184751.5|184661.5|184771.1|184681.1|184705|184615|16
1721903930000|2024-07-25 10:38:50|184758.5|184668.5|184753.1|184663.1|184760.4|184670.4|184752|184662|18
1721903940000|2024-07-25 10:39:00|184752.5|184662.5|184744.9|184654.9|184754.5|184664.5|184744.9|184654.9|13
1721903950000|2024-07-25 10:39:10|184748.1|184658.1|184756.3|184666.3|184756.3|184666.3|184744.6|184654.6|22
1721903960000|2024-07-25 10:39:20|184755.7|184665.7|184740|184650|184759.4|184669.4|184738.5|184648.5|26
1721903970000|2024-07-25 10:39:30|184738.7|184648.7|184750.9|184660.9|184752.8|184662.8|184738.7|184648.7|15
1721903980000|2024-07-25 10:39:40|184752|184662|184753.9|184663.9|184754.4|184664.4|184751.9|184661.9|8
1721903990000|2024-07-25 10:39:50|184754.4|184664.4|184767.9|184677.9|184771.4|184681.4|184754.4|184664.4|8
1721904000000|2024-07-25 10:40:00|184768.9|184678.9|184854.7|184764.7|184871.1|184781.1|184768.8|184678.8|22
1721904010000|2024-07-25 10:40:10|184854|184764|184865|184775|184869.5|184779.5|184853.9|184763.9|24
1721904020000|2024-07-25 10:40:20|184865.9|184775.9|184870.2|184780.2|184870.2|184780.2|184862.8|184772.8|20
1721904030000|2024-07-25 10:40:30|184870|184780|184860.3|184770.3|184870|184780|184859.5|184769.5|6
1721904040000|2024-07-25 10:40:40|184861|184771|184865.3|184775.3|184867.4|184777.4|184861|184771|16
1721904050000|2024-07-25 10:40:50|184866.1|184776.1|184862.1|184772.1|184867.9|184777.9|184859.1|184769.1|14
1721904060000|2024-07-25 10:41:00|184851.2|184761.2|184864.1|184774.1|184869.7|184779.7|184851.2|184761.2|21
1721904070000|2024-07-25 10:41:10|184863|184773|184858|184768|184865.7|184775.7|184858|184768|15
1721904080000|2024-07-25 10:41:20|184860.5|184770.5|184850.6|184760.6|184860.5|184770.5|184843.2|184753.2|19
1721904090000|2024-07-25 10:41:30|184850.8|184760.8|184846.6|184756.6|184850.8|184760.8|184846.6|184756.6|6
1721904100000|2024-07-25 10:41:40|184847.2|184757.2|184843.8|184753.8|184847.3|184757.3|184843.8|184753.8|4
1721904110000|2024-07-25 10:41:50|184842.9|184752.9|184844.6|184754.6|184845.2|184755.2|184839.8|184749.8|10
1721904120000|2024-07-25 10:42:00|184844.4|184754.4|184843|184753|184844.4|184754.4|184839.6|184749.6|11
1721904130000|2024-07-25 10:42:10|184842.1|184752.1|184842.5|184752.5|184842.5|184752.5|184842.1|184752.1|4
1721904140000|2024-07-25 10:42:20|184841.7|184751.7|184839.3|184749.3|184841.8|184751.8|184764.1|184674.1|18
1721904150000|2024-07-25 10:42:30|184834.5|184744.5|184815.7|184725.7|184835|184745|184811.4|184721.4|12
1721904160000|2024-07-25 10:42:40|184817.5|184727.5|184815.4|184725.4|184820.8|184730.8|184815.4|184725.4|6
1721904170000|2024-07-25 10:42:50|184815.6|184725.6|184810.1|184720.1|184815.6|184725.6|184810.1|184720.1|7
1721904180000|2024-07-25 10:43:00|184810.3|184720.3|184809.9|184719.9|184810.3|184720.3|184806.8|184716.8|6
1721904190000|2024-07-25 10:43:10|184811|184721|184814.2|184724.2|184814.2|184724.2|184809.7|184719.7|11
1721904200000|2024-07-25 10:43:20|184811.4|184721.4|184820.4|184730.4|184820.6|184730.6|184811.4|184721.4|7
1721904210000|2024-07-25 10:43:30|184820.5|184730.5|184813.4|184723.4|184827.2|184737.2|184813.1|184723.1|17
1721904220000|2024-07-25 10:43:40|184813.2|184723.2|184821.9|184731.9|184821.9|184731.9|184813.1|184723.1|12
1721904230000|2024-07-25 10:43:50|184822.4|184732.4|184837.8|184747.8|184841.6|184751.6|184814.3|184724.3|20
1721904240000|2024-07-25 10:44:00|184836.5|184746.5|184839.8|184749.8|184842.2|184752.2|184836.5|184746.5|7
1721904250000|2024-07-25 10:44:10|184839.9|184749.9|184832.7|184742.7|184840|184750|184832.7|184742.7|12
1721904260000|2024-07-25 10:44:20|184832.9|184742.9|184833.8|184743.8|184842.1|184752.1|184832.9|184742.9|12
1721904270000|2024-07-25 10:44:30|184833.7|184743.7|184843.2|184753.2|184852.6|184762.6|184829.1|184739.1|17
1721904280000|2024-07-25 10:44:40|184844.9|184754.9|184834.7|184744.7|184847.7|184757.7|184834.7|184744.7|15
1721904290000|2024-07-25 10:44:50|184834.5|184744.5|184842.9|184752.9|184847.9|184757.9|184834.5|184744.5|11
1721904300000|2024-07-25 10:45:00|184845.1|184755.1|184834.8|184744.8|184845.1|184755.1|184834.8|184744.8|12
1721904310000|2024-07-25 10:45:10|184834.9|184744.9|184826.5|184736.5|184835|184745|184826.5|184736.5|8
1721904320000|2024-07-25 10:45:20|184827.7|184737.7|184815|184725|184828.5|184738.5|184815|184725|10
1721904330000|2024-07-25 10:45:30|184816.3|184726.3|184810.3|184720.3|184816.7|184726.7|184810.3|184720.3|7
1721904340000|2024-07-25 10:45:40|184810.2|184720.2|184811.6|184721.6|184811.8|184721.8|184805.3|184715.3|11
1721904350000|2024-07-25 10:45:50|184811.5|184721.5|184817.9|184727.9|184818.1|184728.1|184809.5|184719.5|15
1721904360000|2024-07-25 10:46:00|184817.7|184727.7|184831.3|184741.3|184831.3|184741.3|184817.7|184727.7|14
1721904370000|2024-07-25 10:46:10|184831.1|184741.1|184820.2|184730.2|184834.3|184744.3|184820.2|184730.2|13
1721904380000|2024-07-25 10:46:20|184820.1|184730.1|184817.2|184727.2|184820.5|184730.5|184817.2|184727.2|8
1721904390000|2024-07-25 10:46:30|184817.6|184727.6|184820.2|184730.2|184820.2|184730.2|184815.6|184725.6|12
1721904400000|2024-07-25 10:46:40|184820.4|184730.4|184822|184732|184823.3|184733.3|184820.4|184730.4|9
1721904410000|2024-07-25 10:46:50|184821.8|184731.8|184820.9|184730.9|184822.6|184732.6|184817.4|184727.4|7
1721904420000|2024-07-25 10:47:00|184820.7|184730.7|184830.4|184740.4|184830.9|184740.9|184820.7|184730.7|9
1721904430000|2024-07-25 10:47:10|184830.5|184740.5|184837.8|184747.8|184837.8|184747.8|184830.5|184740.5|10
1721904440000|2024-07-25 10:47:20|184837.7|184747.7|184836.9|184746.9|184838.5|184748.5|184836.5|184746.5|10
1721904450000|2024-07-25 10:47:30|184837.3|184747.3|184865.6|184775.6|184866.4|184776.4|184832.6|184742.6|9
1721904460000|2024-07-25 10:47:40|184865.5|184775.5|184872.1|184782.1|184872.1|184782.1|184865.5|184775.5|8
1721904470000|2024-07-25 10:47:50|184867.6|184777.6|184936.6|184846.6|184941|184851|184867.6|184777.6|33
1721904480000|2024-07-25 10:48:00|184936.1|184846.1|184917.1|184827.1|184942.8|184852.8|184917|184827|22
1721904490000|2024-07-25 10:48:10|184917.3|184827.3|184937.4|184847.4|184939.6|184849.6|184917.3|184827.3|14
1721904500000|2024-07-25 10:48:20|184936.2|184846.2|184936.3|184846.3|184937.3|184847.3|184927.1|184837.1|20
1721904510000|2024-07-25 10:48:30|184936.4|184846.4|184939|184849|184939.4|184849.4|184936.4|184846.4|11
1721904520000|2024-07-25 10:48:40|184938.9|184848.9|184916.9|184826.9|184939.1|184849.1|184914.1|184824.1|16
1721904530000|2024-07-25 10:48:50|184918.2|184828.2|184924.3|184834.3|184927.6|184837.6|184913.7|184823.7|25
1721904540000|2024-07-25 10:49:00|184924.4|184834.4|184938.4|184848.4|184946.8|184856.8|184920.5|184830.5|24
1721904550000|2024-07-25 10:49:10|184941.5|184851.5|184933.8|184843.8|184941.5|184851.5|184910.8|184820.8|19
1721904560000|2024-07-25 10:49:20|184939.9|184849.9|184938.8|184848.8|184942.5|184852.5|184933.8|184843.8|15
1721904570000|2024-07-25 10:49:30|184934.6|184844.6|184961|184871|184969.3|184879.3|184934.6|184844.6|21
1721904580000|2024-07-25 10:49:40|184960.6|184870.6|185008.2|184918.2|185015.2|184925.2|184958.2|184868.2|24
1721904590000|2024-07-25 10:49:50|185001.7|184911.7|184989.6|184899.6|185001.7|184911.7|184989.6|184899.6|11
1721904600000|2024-07-25 10:50:00|184987.4|184897.4|184979.5|184889.5|184988.4|184898.4|184979.5|184889.5|8
1721904610000|2024-07-25 10:50:10|184979.8|184889.8|184979.1|184889.1|184980.5|184890.5|184974.8|184884.8|9
1721904620000|2024-07-25 10:50:20|184978.2|184888.2|184977.6|184887.6|184978.2|184888.2|184976.8|184886.8|9
1721904630000|2024-07-25 10:50:30|184976.7|184886.7|184987.2|184897.2|184989|184899|184976.7|184886.7|14
1721904640000|2024-07-25 10:50:40|184987|184897|184997|184907|184997|184907|184987|184897|10
1721904650000|2024-07-25 10:50:50|184996.2|184906.2|184996.4|184906.4|184996.4|184906.4|184996.2|184906.2|2
1721904660000|2024-07-25 10:51:00|184992.7|184902.7|185002.4|184912.4|185004.1|184914.1|184992.7|184902.7|14
1721904670000|2024-07-25 10:51:10|184996.6|184906.6|185003.4|184913.4|185003.4|184913.4|184996.6|184906.6|5
1721904680000|2024-07-25 10:51:20|185001.3|184911.3|184996.3|184906.3|185011.8|184921.8|184996.3|184906.3|19
1721904690000|2024-07-25 10:51:30|185000.3|184910.3|185046.1|184956.1|185056.4|184966.4|184990.9|184900.9|17
1721904700000|2024-07-25 10:51:40|185046.3|184956.3|185046.4|184956.4|185046.4|184956.4|185045.5|184955.5|3
1721904710000|2024-07-25 10:51:50|185050.1|184960.1|185053.3|184963.3|185079.8|184989.8|185046|184956|16
1721904720000|2024-07-25 10:52:00|185055.1|184965.1|185055.6|184965.6|185058.8|184968.8|185051.3|184961.3|16
1721904730000|2024-07-25 10:52:10|185056.2|184966.2|185053.3|184963.3|185059.8|184969.8|185050.3|184960.3|14
1721904740000|2024-07-25 10:52:20|185055.7|184965.7|185045.8|184955.8|185055.7|184965.7|185045.1|184955.1|11
1721904750000|2024-07-25 10:52:30|185046|184956|185048.4|184958.4|185052.8|184962.8|185043.9|184953.9|11
1721904760000|2024-07-25 10:52:40|185048.6|184958.6|185055.9|184965.9|185060.2|184970.2|185044.6|184954.6|18
1721904770000|2024-07-25 10:52:50|185054.1|184964.1|185009.9|184919.9|185054.1|184964.1|185005.1|184915.1|30
1721904780000|2024-07-25 10:53:00|185013.3|184923.3|185010.1|184920.1|185013.7|184923.7|185010.1|184920.1|13
1721904790000|2024-07-25 10:53:10|185009.1|184919.1|185007.1|184917.1|185009.1|184919.1|185004|184914|22
1721904800000|2024-07-25 10:53:20|185007.3|184917.3|185004.5|184914.5|185007.3|184917.3|185003.9|184913.9|6
1721904810000|2024-07-25 10:53:30|185004.6|184914.6|185004.8|184914.8|185009.3|184919.3|185003.5|184913.5|14
1721904820000|2024-07-25 10:53:40|185001.7|184911.7|185003.6|184913.6|185004.4|184914.4|184999.1|184909.1|11
1721904830000|2024-07-25 10:53:50|185004.3|184914.3|185003.2|184913.2|185011.7|184921.7|185003.2|184913.2|12
1721904840000|2024-07-25 10:54:00|185003|184913|185002.5|184912.5|185003.3|184913.3|185002.5|184912.5|8
1721904850000|2024-07-25 10:54:10|185002.7|184912.7|184887.2|184797.2|185002.7|184912.7|184878.1|184788.1|28
1721904860000|2024-07-25 10:54:20|184884.4|184794.4|184886.6|184796.6|184894.5|184804.5|184881.5|184791.5|33
1721904870000|2024-07-25 10:54:30|184878.8|184788.8|184876|184786|184891.7|184801.7|184876|184786|30
1721904880000|2024-07-25 10:54:40|184877.9|184787.9|184887.7|184797.7|184887.7|184797.7|184877.9|184787.9|15
1721904890000|2024-07-25 10:54:50|184886.1|184796.1|184885.3|184795.3|184891|184801|184883.5|184793.5|15
1721904900000|2024-07-25 10:55:00|184882.7|184792.7|184858.2|184768.2|184882.8|184792.8|184857.5|184767.5|15
1721904910000|2024-07-25 10:55:10|184848.2|184758.2|184835|184745|184848.6|184758.6|184835|184745|14
1721904920000|2024-07-25 10:55:20|184842.8|184752.8|184787.1|184697.1|184842.8|184752.8|184785|184695|26
1721904930000|2024-07-25 10:55:30|184784.8|184694.8|184790.8|184700.8|184790.8|184700.8|184784.8|184694.8|6
1721904940000|2024-07-25 10:55:40|184792.5|184702.5|184812.1|184722.1|184812.1|184722.1|184792.5|184702.5|9
1721904950000|2024-07-25 10:55:50|184810.5|184720.5|184826.5|184736.5|184827.9|184737.9|184806.2|184716.2|13
1721904960000|2024-07-25 10:56:00|184828|184738|184851.2|184761.2|184864.6|184774.6|184819.4|184729.4|25
1721904970000|2024-07-25 10:56:10|184846.2|184756.2|184839.9|184749.9|184847.3|184757.3|184839.8|184749.8|17
1721904980000|2024-07-25 10:56:20|184840|184750|184836.4|184746.4|184850.8|184760.8|184836.4|184746.4|18
1721904990000|2024-07-25 10:56:30|184836.2|184746.2|184843.3|184753.3|184843.3|184753.3|184836.2|184746.2|11
1721905000000|2024-07-25 10:56:40|184843.2|184753.2|184836.6|184746.6|184843.2|184753.2|184836.6|184746.6|14
1721905010000|2024-07-25 10:56:50|184840.5|184750.5|184843.9|184753.9|184849.3|184759.3|184840.5|184750.5|9
1721905020000|2024-07-25 10:57:00|184843.8|184753.8|184840.6|184750.6|184843.8|184753.8|184832.3|184742.3|15
1721905030000|2024-07-25 10:57:10|184840.4|184750.4|184846.9|184756.9|184846.9|184756.9|184840.3|184750.3|10
1721905040000|2024-07-25 10:57:20|184845.4|184755.4|184843.9|184753.9|184849.8|184759.8|184843.9|184753.9|8
1721905050000|2024-07-25 10:57:30|184841.8|184751.8|184841.6|184751.6|184847.1|184757.1|184840.4|184750.4|14
1721905060000|2024-07-25 10:57:40|184841.5|184751.5|184829.4|184739.4|184841.5|184751.5|184828.2|184738.2|22
1721905070000|2024-07-25 10:57:50|184829.3|184739.3|184794.7|184704.7|184829.3|184739.3|184793.5|184703.5|15
1721905080000|2024-07-25 10:58:00|184813.2|184723.2|184798.7|184708.7|184814.6|184724.6|184794.7|184704.7|19
1721905090000|2024-07-25 10:58:10|184798.8|184708.8|184795|184705|184798.8|184708.8|184793.7|184703.7|11
1721905100000|2024-07-25 10:58:20|184795.1|184705.1|184802.4|184712.4|184802.4|184712.4|184795.1|184705.1|10
1721905110000|2024-07-25 10:58:30|184802.6|184712.6|184804.8|184714.8|184804.8|184714.8|184796.2|184706.2|16
1721905120000|2024-07-25 10:58:40|184806|184716|184860.1|184770.1|184865.8|184775.8|184806|184716|24
1721905130000|2024-07-25 10:58:50|184859.1|184769.1|184855.2|184765.2|184859.1|184769.1|184843.2|184753.2|19
1721905140000|2024-07-25 10:59:00|184854.6|184764.6|184850|184760|184856|184766|184847.2|184757.2|17
1721905150000|2024-07-25 10:59:10|184851.1|184761.1|184852.6|184762.6|184854.8|184764.8|184851.1|184761.1|10
1721905160000|2024-07-25 10:59:20|184852.5|184762.5|184853.9|184763.9|184854|184764|184852.5|184762.5|9
1721905170000|2024-07-25 10:59:30|184855.6|184765.6|184856.5|184766.5|184860.4|184770.4|184854.7|184764.7|17
1721905180000|2024-07-25 10:59:40|184856.3|184766.3|184860.8|184770.8|184861.1|184771.1|184856.3|184766.3|8
1721905190000|2024-07-25 10:59:50|184864|184774|184858.2|184768.2|184865.9|184775.9|184856.8|184766.8|14
1721905200000|2024-07-25 11:00:00|184869.5|184779.5|184850.6|184760.6|184869.5|184779.5|184848.9|184758.9|12
1721905210000|2024-07-25 11:00:10|184849.9|184759.9|184859.4|184769.4|184859.5|184769.5|184842.8|184752.8|22
1721905220000|2024-07-25 11:00:20|184861.8|184771.8|184869.1|184779.1|184883.9|184793.9|184861.8|184771.8|19
1721905230000|2024-07-25 11:00:30|184869.4|184779.4|184875.9|184785.9|184877.1|184787.1|184869.4|184779.4|11
1721905240000|2024-07-25 11:00:40|184874.1|184784.1|184849.4|184759.4|184874.5|184784.5|184842.3|184752.3|22
1721905250000|2024-07-25 11:00:50|184850.2|184760.2|184872.5|184782.5|184872.5|184782.5|184850.2|184760.2|12
1721905260000|2024-07-25 11:01:00|184871.5|184781.5|184874.1|184784.1|184877.7|184787.7|184868|184778|18
1721905270000|2024-07-25 11:01:10|184874.6|184784.6|184878.5|184788.5|184883|184793|184874.6|184784.6|18
1721905280000|2024-07-25 11:01:20|184881.3|184791.3|184951.4|184861.4|184951.7|184861.7|184881.3|184791.3|31
1721905290000|2024-07-25 11:01:30|184949.3|184859.3|184943.6|184853.6|184956.3|184866.3|184941.2|184851.2|30
1721905300000|2024-07-25 11:01:40|184944.7|184854.7|184946.4|184856.4|184946.5|184856.5|184931.4|184841.4|26
1721905310000|2024-07-25 11:01:50|184946.2|184856.2|184936.2|184846.2|184946.2|184856.2|184932.9|184842.9|18
1721905320000|2024-07-25 11:02:00|184933.7|184843.7|184936.7|184846.7|184941.8|184851.8|184933.7|184843.7|20
1721905330000|2024-07-25 11:02:10|184938.7|184848.7|184939.9|184849.9|184941.3|184851.3|184928.2|184838.2|22
1721905340000|2024-07-25 11:02:20|184939.8|184849.8|184933.4|184843.4|184943.5|184853.5|184931.5|184841.5|22
1721905350000|2024-07-25 11:02:30|184933.1|184843.1|184970.8|184840.8|184971|184858.1|184933.1|184837.4|15
1721905360000|2024-07-25 11:02:40|184970.9|184840.9|184977.4|184847.4|184977.4|184847.4|184970.9|184840.9|11
1721905370000|2024-07-25 11:02:50|184978|184848|184969.1|184839.1|184979.3|184849.3|184969.1|184839.1|15
1721905380000|2024-07-25 11:03:00|184969.2|184839.2|184976.3|184846.3|184979.1|184868.7|184958.2|184839|25
1721905390000|2024-07-25 11:03:10|184975.2|184845.2|184948.2|184858.2|184975.2|184863.8|184902.5|184772.5|20
1721905400000|2024-07-25 11:03:20|184950.7|184860.7|184941.7|184851.7|184950.7|184860.7|184941.4|184851.4|18
1721905410000|2024-07-25 11:03:30|184940.6|184850.6|184939.4|184849.4|184946.3|184856.3|184939.2|184849.2|17
1721905420000|2024-07-25 11:03:40|184939.6|184849.6|184940.5|184850.5|184940.5|184850.5|184939.6|184849.6|8
1721905430000|2024-07-25 11:03:50|184953.7|184863.7|184933.6|184843.6|184953.7|184863.7|184933.6|184843.6|14
1721905440000|2024-07-25 11:04:00|184937|184847|184931.4|184841.4|184940.7|184850.7|184928.9|184838.9|15
1721905450000|2024-07-25 11:04:10|184931.8|184841.8|184929.2|184839.2|184942.1|184852.1|184928.6|184838.6|12
1721905460000|2024-07-25 11:04:20|184927.4|184837.4|184927.4|184837.4|184932|184842|184927.1|184837.1|8
1721905470000|2024-07-25 11:04:30|184926.1|184836.1|184893.2|184803.2|184926.1|184836.1|184892.2|184802.2|20
1721905480000|2024-07-25 11:04:40|184892|184802|184892.3|184802.3|184893.9|184803.9|184891.2|184801.2|13
1721905490000|2024-07-25 11:04:50|184892.2|184802.2|184861.8|184771.8|184892.2|184802.2|184859.6|184769.6|17
1721905500000|2024-07-25 11:05:00|184861.4|184771.4|184866.3|184776.3|184866.3|184776.3|184858.3|184768.3|24
1721905510000|2024-07-25 11:05:10|184865.9|184775.9|184869.1|184779.1|184869.1|184779.1|184863.5|184773.5|13
1721905520000|2024-07-25 11:05:20|184869.2|184779.2|184873.9|184783.9|184873.9|184783.9|184869.2|184779.2|7
1721905530000|2024-07-25 11:05:30|184873.7|184783.7|184873.7|184783.7|184873.7|184783.7|184873.7|184783.7|1
1721905540000|2024-07-25 11:05:40|184873|184783|184905.1|184815.1|184949.6|184819.6|184873|184783|16
1721905550000|2024-07-25 11:05:50|184906.3|184816.3|184905.2|184815.2|184911.3|184821.3|184905.2|184815.2|10
1721905560000|2024-07-25 11:06:00|184903.8|184813.8|184911.4|184821.4|184911.9|184821.9|184901.3|184811.3|15
1721905570000|2024-07-25 11:06:10|184917.8|184827.8|184906.6|184816.6|184917.8|184827.8|184905.8|184815.8|7
1721905580000|2024-07-25 11:06:20|184906.8|184816.8|184916.9|184826.9|184916.9|184826.9|184906.8|184816.8|13
1721905590000|2024-07-25 11:06:30|184915.9|184825.9|184944.1|184854.1|184946|184856|184915.9|184825.9|12
1721905600000|2024-07-25 11:06:40|184944.3|184854.3|184936.2|184846.2|184944.6|184854.6|184936.2|184846.2|13
1721905610000|2024-07-25 11:06:50|184936.4|184846.4|184938.5|184848.5|184940.2|184850.2|184931.5|184841.5|11
1721905620000|2024-07-25 11:07:00|184940.5|184850.5|184933.8|184843.8|184946.6|184856.6|184933.8|184843.8|16
1721905630000|2024-07-25 11:07:10|184936|184846|184934.1|184844.1|184936.2|184846.2|184934.1|184844.1|6
1721905640000|2024-07-25 11:07:20|184934.2|184844.2|184931.7|184841.7|184934.2|184844.2|184931.2|184841.2|6
1721905650000|2024-07-25 11:07:30|184929.6|184839.6|184925.1|184835.1|184933.8|184843.8|184924.5|184834.5|8
1721905660000|2024-07-25 11:07:40|184924.8|184834.8|184924.7|184834.7|184925.7|184835.7|184914.3|184824.3|13
1721905670000|2024-07-25 11:07:50|184920.2|184830.2|184924.6|184834.6|184924.6|184834.6|184918|184828|13
1721905680000|2024-07-25 11:08:00|184928.1|184838.1|184935.2|184845.2|184935.8|184845.8|184919.2|184829.2|14
1721905690000|2024-07-25 11:08:10|184933.2|184843.2|184924.9|184834.9|184933.2|184843.2|184923.8|184833.8|7
1721905700000|2024-07-25 11:08:20|184927.7|184837.7|184926.1|184836.1|184931.2|184841.2|184926.1|184836.1|10
1721905710000|2024-07-25 11:08:30|184928.5|184838.5|184926.6|184836.6|184928.5|184838.5|184922.2|184832.2|20
1721905720000|2024-07-25 11:08:40|184927.3|184837.3|184928.6|184838.6|184930.6|184840.6|184924.6|184834.6|13
1721905730000|2024-07-25 11:08:50|184929.9|184839.9|184930.7|184840.7|184930.7|184840.7|184924.5|184834.5|13
1721905740000|2024-07-25 11:09:00|184930.6|184840.6|184938.5|184848.5|184940.7|184850.7|184929.1|184839.1|16
1721905750000|2024-07-25 11:09:10|184937.5|184847.5|184922|184832|184937.5|184847.5|184918.5|184828.5|21
1721905760000|2024-07-25 11:09:20|184927.7|184837.7|184925.1|184835.1|184936.7|184846.7|184923|184833|19
1721905770000|2024-07-25 11:09:30|184924.9|184834.9|184917.4|184827.4|184928.2|184838.2|184917.4|184827.4|26
1721905780000|2024-07-25 11:09:40|184917|184827|184864.7|184774.7|184917|184827|184858.4|184768.4|22
1721905790000|2024-07-25 11:09:50|184864.5|184774.5|184854.8|184764.8|184864.5|184774.5|184854.8|184764.8|13
1721905800000|2024-07-25 11:10:00|184857.6|184767.6|184846.3|184756.3|184859.8|184769.8|184846.3|184756.3|16
1721905810000|2024-07-25 11:10:10|184847.2|184757.2|184852.8|184762.8|184852.8|184762.8|184847.2|184757.2|10
1721905820000|2024-07-25 11:10:20|184850.5|184760.5|184771.3|184681.3|184850.5|184760.5|184767.5|184677.5|14
1721905830000|2024-07-25 11:10:30|184770.7|184680.7|184766.7|184676.7|184777.7|184687.7|184762.2|184672.2|14
1721905840000|2024-07-25 11:10:40|184767.7|184677.7|184783.7|184693.7|184789.9|184699.9|184766.4|184676.4|7
1721905850000|2024-07-25 11:10:50|184782.7|184692.7|184776.5|184686.5|184783.1|184693.1|184776.5|184686.5|11
1721905860000|2024-07-25 11:11:00|184777|184687|184759.9|184669.9|184777.4|184687.4|184759.9|184669.9|19
1721905870000|2024-07-25 11:11:10|184760.2|184670.2|184785.9|184695.9|184788.5|184698.5|184706.2|184616.2|19
1721905880000|2024-07-25 11:11:20|184788|184698|184762.4|184672.4|184789.3|184699.3|184754.5|184664.5|19
1721905890000|2024-07-25 11:11:30|184763.1|184673.1|184769.7|184679.7|184771.5|184681.5|184763|184673|11
1721905900000|2024-07-25 11:11:40|184771|184681|184775.9|184685.9|184777.6|184687.6|184768.5|184678.5|15
1721905910000|2024-07-25 11:11:50|184775.4|184685.4|184799.3|184709.3|184799.3|184709.3|184773.3|184683.3|14
1721905920000|2024-07-25 11:12:00|184803.2|184713.2|184791.4|184701.4|184803.4|184713.4|184785.9|184695.9|17
1721905930000|2024-07-25 11:12:10|184790.6|184700.6|184786.2|184696.2|184790.7|184700.7|184783.2|184693.2|13
1721905940000|2024-07-25 11:12:20|184786.1|184696.1|184779.2|184689.2|184786.1|184696.1|184779.2|184689.2|11
1721905950000|2024-07-25 11:12:30|184779.5|184689.5|184782.5|184692.5|184782.8|184692.8|184779.5|184689.5|15
1721905960000|2024-07-25 11:12:40|184785.8|184695.8|184765.8|184675.8|184785.8|184695.8|184765.8|184675.8|14
1721905970000|2024-07-25 11:12:50|184768.2|184678.2|184777.1|184687.1|184777.1|184687.1|184767.6|184677.6|10
1721905980000|2024-07-25 11:13:00|184775.5|184685.5|184772.7|184682.7|184775.5|184685.5|184772|184682|5
1721905990000|2024-07-25 11:13:10|184762.7|184672.7|184779.3|184689.3|184779.3|184689.3|184761.7|184671.7|19
1721906000000|2024-07-25 11:13:20|184780.4|184690.4|184780|184690|184782.8|184692.8|184780|184690|14
1721906010000|2024-07-25 11:13:30|184780.2|184690.2|184776.9|184686.9|184780.5|184690.5|184771|184681|15
1721906020000|2024-07-25 11:13:40|184776|184686|184784|184694|184787.5|184697.5|184772.1|184682.1|15
1721906030000|2024-07-25 11:13:50|184784.1|184694.1|184786.6|184696.6|184792.2|184702.2|184784.1|184694.1|11
1721906040000|2024-07-25 11:14:00|184790|184700|184788.5|184698.5|184796.1|184706.1|184786.5|184696.5|11
1721906050000|2024-07-25 11:14:10|184787.1|184697.1|184787.3|184697.3|184787.5|184697.5|184786.4|184696.4|5
1721906060000|2024-07-25 11:14:20|184787.9|184697.9|184836.2|184746.2|184877|184787|184787.1|184697.1|22
1721906070000|2024-07-25 11:14:30|184836|184746|184784.1|184694.1|184841.3|184751.3|184779.6|184689.6|18
1721906080000|2024-07-25 11:14:40|184777.6|184687.6|184727.1|184637.1|184777.6|184687.6|184719.3|184629.3|14
1721906090000|2024-07-25 11:14:50|184727.2|184637.2|184757.8|184667.8|184757.8|184667.8|184727.2|184637.2|22
1721906100000|2024-07-25 11:15:00|184771.3|184681.3|184770|184680|184771.6|184681.6|184765.3|184675.3|13
1721906110000|2024-07-25 11:15:10|184778.4|184688.4|184783.6|184693.6|184794.6|184704.6|184774.8|184684.8|12
1721906120000|2024-07-25 11:15:20|184784.9|184694.9|184824.7|184734.7|184824.9|184734.9|184784.9|184694.9|16
1721906130000|2024-07-25 11:15:30|184818|184728|184807.5|184717.5|184818|184728|184802.4|184712.4|11
1721906140000|2024-07-25 11:15:40|184809.1|184719.1|184837.3|184747.3|184839.8|184749.8|184809.1|184719.1|13
1721906150000|2024-07-25 11:15:50|184826.7|184736.7|184781.9|184691.9|184837.1|184747.1|184778.3|184688.3|21
1721906160000|2024-07-25 11:16:00|184782.4|184692.4|184760|184670|184782.4|184692.4|184755.9|184665.9|17
1721906170000|2024-07-25 11:16:10|184760.8|184670.8|184764.6|184674.6|184765.1|184675.1|184760.2|184670.2|8
1721906180000|2024-07-25 11:16:20|184764.7|184674.7|184784.8|184694.8|184784.8|184694.8|184764.7|184674.7|19
1721906190000|2024-07-25 11:16:30|184785|184695|184811.6|184721.6|184820.1|184730.1|184785|184695|21
1721906200000|2024-07-25 11:16:40|184811.7|184721.7|184838.6|184748.6|184839.1|184749.1|184811.2|184721.2|20
1721906210000|2024-07-25 11:16:50|184838.8|184748.8|184815.9|184725.9|184838.9|184748.9|184794.9|184704.9|20
1721906220000|2024-07-25 11:17:00|184813.6|184723.6|184780.7|184690.7|184815.3|184725.3|184778.4|184688.4|14
1721906230000|2024-07-25 11:17:10|184779.9|184689.9|184784.3|184694.3|184784.6|184694.6|184779|184689|9
1721906240000|2024-07-25 11:17:20|184784.4|184694.4|184812.6|184722.6|184814.3|184724.3|184784.4|184694.4|10
1721906250000|2024-07-25 11:17:30|184813.2|184723.2|184837.6|184747.6|184838.1|184748.1|184813.2|184723.2|15
1721906260000|2024-07-25 11:17:40|184837.4|184747.4|184788.3|184698.3|184839|184749|184783.5|184693.5|14
1721906270000|2024-07-25 11:17:50|184784.9|184694.9|184786.8|184696.8|184786.8|184696.8|184781.2|184691.2|9
1721906280000|2024-07-25 11:18:00|184787.6|184697.6|184788.8|184698.8|184790.6|184700.6|184787.6|184697.6|9
1721906290000|2024-07-25 11:18:10|184791.9|184701.9|184787.8|184697.8|184794.3|184704.3|184785.5|184695.5|14
1721906300000|2024-07-25 11:18:20|184787.7|184697.7|184816.8|184726.8|184817|184727|184787.7|184697.7|12
1721906310000|2024-07-25 11:18:30|184816.9|184726.9|184818.5|184728.5|184818.6|184728.6|184816|184726|13
1721906320000|2024-07-25 11:18:40|184818.4|184728.4|184819.1|184729.1|184819.1|184729.1|184817.1|184727.1|8
1721906330000|2024-07-25 11:18:50|184818.1|184728.1|184808.3|184718.3|184818.1|184728.1|184806.3|184716.3|13
1721906340000|2024-07-25 11:19:00|184809|184719|184814.1|184724.1|184815.6|184725.6|184809|184719|9
1721906350000|2024-07-25 11:19:10|184811.4|184721.4|184731.4|184641.4|184811.4|184721.4|184716.1|184626.1|25
1721906360000|2024-07-25 11:19:20|184726|184636|184734.6|184644.6|184738.6|184648.6|184712.3|184622.3|23
1721906370000|2024-07-25 11:19:30|184733.3|184643.3|184737.6|184647.6|184739|184649|184733|184643|9
1721906380000|2024-07-25 11:19:40|184737.5|184647.5|184732.6|184642.6|184740.9|184650.9|184731.8|184641.8|17
1721906390000|2024-07-25 11:19:50|184731.9|184641.9|184741.1|184651.1|184741.1|184651.1|184731.9|184641.9|17
1721906400000|2024-07-25 11:20:00|184740.5|184650.5|184745.4|184655.4|184749.3|184659.3|184740.5|184650.5|18
1721906410000|2024-07-25 11:20:10|184743.9|184653.9|184751.7|184661.7|184751.7|184661.7|184742.3|184652.3|9
1721906420000|2024-07-25 11:20:20|184752.7|184662.7|184747.1|184657.1|184757.4|184667.4|184739.5|184649.5|19
1721906430000|2024-07-25 11:20:30|184748|184658|184738.6|184648.6|184748|184658|184737.8|184647.8|12
1721906440000|2024-07-25 11:20:40|184737.5|184647.5|184732.7|184642.7|184746.1|184656.1|184732.7|184642.7|13
1721906450000|2024-07-25 11:20:50|184733.5|184643.5|184730.8|184640.8|184733.5|184643.5|184727.3|184637.3|14
1721906460000|2024-07-25 11:21:00|184728.9|184638.9|184738.4|184648.4|184738.4|184648.4|184724.2|184634.2|19
1721906470000|2024-07-25 11:21:10|184737.2|184647.2|184753.8|184663.8|184754|184664|184736.9|184646.9|12
1721906480000|2024-07-25 11:21:20|184752.4|184662.4|184753.4|184663.4|184753.4|184663.4|184752|184662|5
1721906490000|2024-07-25 11:21:30|184754.3|184664.3|184754.6|184664.6|184755.6|184665.6|184754|184664|6
1721906500000|2024-07-25 11:21:40|184754.5|184664.5|184752.8|184662.8|184754.6|184664.6|184752.8|184662.8|4
1721906510000|2024-07-25 11:21:50|184749.2|184659.2|184744.3|184654.3|184749.2|184659.2|184743.7|184653.7|9
1721906520000|2024-07-25 11:22:00|184744.4|184654.4|184749.3|184659.3|184749.8|184659.8|184742.3|184652.3|12
1721906530000|2024-07-25 11:22:10|184750.4|184660.4|184835.2|184745.2|184835.2|184745.2|184750.4|184660.4|22
1721906540000|2024-07-25 11:22:20|184833.1|184743.1|184837|184747|184840|184750|184831|184741|26
1721906550000|2024-07-25 11:22:30|184837.5|184747.5|184819.8|184729.8|184837.5|184747.5|184819.7|184729.7|13
1721906560000|2024-07-25 11:22:40|184821.6|184731.6|184795|184705|184824.1|184734.1|184792.8|184702.8|15
1721906570000|2024-07-25 11:22:50|184794.2|184704.2|184796.2|184706.2|184798.3|184708.3|184786.3|184696.3|18
1721906580000|2024-07-25 11:23:00|184795.9|184705.9|184794.2|184704.2|184796.7|184706.7|184792.1|184702.1|8
1721906590000|2024-07-25 11:23:10|184797.7|184707.7|184814.9|184724.9|184814.9|184724.9|184797.7|184707.7|14
1721906600000|2024-07-25 11:23:20|184814.7|184724.7|184822.9|184732.9|184827.3|184737.3|184800.7|184710.7|15
1721906610000|2024-07-25 11:23:30|184822.7|184732.7|184824.8|184734.8|184826.5|184736.5|184822.3|184732.3|8
1721906620000|2024-07-25 11:23:40|184824.9|184734.9|184830.6|184740.6|184830.6|184740.6|184824.9|184734.9|6
1721906630000|2024-07-25 11:23:50|184830.8|184740.8|184830.1|184740.1|184832.6|184742.6|184830.1|184740.1|5
1721906640000|2024-07-25 11:24:00|184830.3|184740.3|184833.8|184743.8|184838.9|184748.9|184830.3|184740.3|7
1721906650000|2024-07-25 11:24:10|184834.3|184744.3|184846.1|184756.1|184848.2|184758.2|184833.3|184743.3|7
1721906660000|2024-07-25 11:24:20|184846.6|184756.6|184847.6|184757.6|184847.7|184757.7|184844.9|184754.9|10
1721906670000|2024-07-25 11:24:30|184847.7|184757.7|184851.9|184761.9|184854.6|184764.6|184847.7|184757.7|8
1721906680000|2024-07-25 11:24:40|184856.3|184766.3|184868.5|184778.5|184868.5|184778.5|184855.9|184765.9|6
1721906690000|2024-07-25 11:24:50|184867.5|184777.5|184868.5|184778.5|184868.5|184778.5|184866.6|184776.6|5
1721906700000|2024-07-25 11:25:00|184867.3|184777.3|184865|184775|184868.5|184778.5|184864.7|184774.7|7
1721906710000|2024-07-25 11:25:10|184860.9|184770.9|184817.8|184727.8|184860.9|184770.9|184815.4|184725.4|12
1721906720000|2024-07-25 11:25:20|184816.4|184726.4|184816.1|184726.1|184816.4|184726.4|184814.6|184724.6|8
1721906730000|2024-07-25 11:25:30|184817.2|184727.2|184821.9|184731.9|184824.9|184734.9|184817.2|184727.2|13
1721906740000|2024-07-25 11:25:40|184820.9|184730.9|184832.8|184742.8|184832.8|184742.8|184820.2|184730.2|12
1721906750000|2024-07-25 11:25:50|184833.3|184743.3|184840.6|184750.6|184840.6|184750.6|184833.3|184743.3|18
1721906760000|2024-07-25 11:26:00|184841.6|184751.6|184838.1|184748.1|184841.6|184751.6|184837.4|184747.4|11
1721906770000|2024-07-25 11:26:10|184836.5|184746.5|184834.3|184744.3|184836.5|184746.5|184834.3|184744.3|6
1721906780000|2024-07-25 11:26:20|184833.1|184743.1|184842.3|184752.3|184842.8|184752.8|184832|184742|14
1721906790000|2024-07-25 11:26:30|184844|184754|184767.8|184677.8|184844|184754|184765.8|184675.8|14
1721906800000|2024-07-25 11:26:40|184768.7|184678.7|184812.3|184722.3|184812.3|184722.3|184767.9|184677.9|22
1721906810000|2024-07-25 11:26:50|184812.1|184722.1|184811.7|184721.7|184812.1|184722.1|184811.6|184721.6|10
1721906820000|2024-07-25 11:27:00|184813.2|184723.2|184828.9|184738.9|184828.9|184738.9|184813.2|184723.2|17
1721906830000|2024-07-25 11:27:10|184829.2|184739.2|184828.9|184738.9|184829.6|184739.6|184828.1|184738.1|13
1721906840000|2024-07-25 11:27:20|184829|184739|184844.9|184754.9|184845.1|184755.1|184829|184739|8
1721906850000|2024-07-25 11:27:30|184843.2|184753.2|184831.4|184741.4|184843.9|184753.9|184830.7|184740.7|14
1721906860000|2024-07-25 11:27:40|184830.3|184740.3|184832.3|184742.3|184836.5|184746.5|184830.3|184740.3|7
1721906870000|2024-07-25 11:27:50|184832.2|184742.2|184827.9|184737.9|184832.2|184742.2|184825.9|184735.9|9
1721906880000|2024-07-25 11:28:00|184827|184737|184825.1|184735.1|184827|184737|184824.7|184734.7|7
1721906890000|2024-07-25 11:28:10|184824.8|184734.8|184807.7|184717.7|184825.1|184735.1|184807.5|184717.5|11
1721906900000|2024-07-25 11:28:20|184808|184718|184824.9|184734.9|184831.1|184741.1|184806.2|184716.2|13
1721906910000|2024-07-25 11:28:30|184823.7|184733.7|184823.5|184733.5|184825.6|184735.6|184822.6|184732.6|9
1721906920000|2024-07-25 11:28:40|184822.3|184732.3|184807.7|184717.7|184822.3|184732.3|184807.5|184717.5|8
1721906930000|2024-07-25 11:28:50|184807.6|184717.6|184819.7|184729.7|184821.6|184731.6|184807.5|184717.5|13
1721906940000|2024-07-25 11:29:00|184824.6|184734.6|184825.3|184735.3|184825.5|184735.5|184819.5|184729.5|9
1721906960000|2024-07-25 11:29:20|184825.5|184735.5|184824.2|184734.2|184828.7|184738.7|184824.2|184734.2|7
1721906970000|2024-07-25 11:29:30|184827.9|184737.9|184827.1|184737.1|184827.9|184737.9|184826.4|184736.4|7
1721906980000|2024-07-25 11:29:40|184828.4|184738.4|184827.4|184737.4|184828.9|184738.9|184822.3|184732.3|9
1721906990000|2024-07-25 11:29:50|184826.2|184736.2|184816.5|184726.5|184826.2|184736.2|184815.2|184725.2|10
1721907000000|2024-07-25 11:30:00|184821.5|184731.5|184840.6|184750.6|184844.1|184754.1|184821.5|184731.5|17
1721907010000|2024-07-25 11:30:10|184839.5|184749.5|184842.6|184752.6|184842.6|184752.6|184825.6|184735.6|17
1721907020000|2024-07-25 11:30:20|184841.1|184751.1|184835.4|184745.4|184841.2|184751.2|184835.3|184745.3|7
1721907030000|2024-07-25 11:30:30|184835.5|184745.5|184867.1|184777.1|184873.4|184783.4|184835.5|184745.5|16
1721907040000|2024-07-25 11:30:40|184865.7|184775.7|184857.6|184767.6|184865.7|184775.7|184854.1|184764.1|16
1721907050000|2024-07-25 11:30:50|184860.1|184770.1|184839.9|184749.9|184866.2|184776.2|184839.9|184749.9|21
1721907060000|2024-07-25 11:31:00|184838.3|184748.3|184797.5|184707.5|184840.8|184750.8|184796.2|184706.2|19
1721907070000|2024-07-25 11:31:10|184797.4|184707.4|184788.2|184698.2|184799.4|184709.4|184788.2|184698.2|21
1721907080000|2024-07-25 11:31:20|184789.8|184699.8|184789.3|184699.3|184791.5|184701.5|184786.4|184696.4|17
1721907090000|2024-07-25 11:31:30|184790.2|184700.2|184790.6|184700.6|184790.8|184700.8|184789.3|184699.3|6
1721907100000|2024-07-25 11:31:40|184790.3|184700.3|184790.4|184700.4|184794.1|184704.1|184790.1|184700.1|10
1721907110000|2024-07-25 11:31:50|184791.3|184701.3|184797.9|184707.9|184797.9|184707.9|184790.4|184700.4|14
1721907120000|2024-07-25 11:32:00|184799.9|184709.9|184796.6|184706.6|184800.6|184710.6|184796.6|184706.6|12
1721907130000|2024-07-25 11:32:10|184792.4|184702.4|184794.8|184704.8|184797.8|184707.8|184790.1|184700.1|11
1721907140000|2024-07-25 11:32:20|184795|184705|184793.5|184703.5|184798.1|184708.1|184790.7|184700.7|16
1721907150000|2024-07-25 11:32:30|184794.4|184704.4|184792.8|184702.8|184807.3|184717.3|184792|184702|15
1721907160000|2024-07-25 11:32:40|184792.1|184702.1|184784.5|184694.5|184792.1|184702.1|184781.6|184691.6|24
1721907170000|2024-07-25 11:32:50|184783.9|184693.9|184784.7|184694.7|184785.4|184695.4|184782.6|184692.6|11
1721907180000|2024-07-25 11:33:00|184784.8|184694.8|184784.9|184694.9|184787.8|184697.8|184784.1|184694.1|11
1721907190000|2024-07-25 11:33:10|184784.4|184694.4|184783.7|184693.7|184784.5|184694.5|184783.7|184693.7|3
1721907200000|2024-07-25 11:33:20|184783.8|184693.8|184790|184700|184790|184700|184782.9|184692.9|16
1721907210000|2024-07-25 11:33:30|184789.6|184699.6|184875.3|184785.3|184880|184790|184788.3|184698.3|20
1721907220000|2024-07-25 11:33:40|184875.8|184785.8|184884.6|184794.6|184886.7|184796.7|184863.5|184773.5|16
1721907230000|2024-07-25 11:33:50|184883|184793|184887.6|184797.6|184887.7|184797.7|184882.2|184792.2|10
1721907240000|2024-07-25 11:34:00|184887.5|184797.5|184891.2|184801.2|184893.5|184803.5|184887.5|184797.5|16
1721907250000|2024-07-25 11:34:10|184893.4|184803.4|184893.5|184803.5|184893.7|184803.7|184890.6|184800.6|11
1721907260000|2024-07-25 11:34:20|184894.6|184804.6|184894.2|184804.2|184895.5|184805.5|184891.7|184801.7|16
1721907270000|2024-07-25 11:34:30|184893.2|184803.2|184823.2|184733.2|184895.5|184805.5|184823.2|184733.2|19
1721907280000|2024-07-25 11:34:40|184827.1|184737.1|184824.5|184734.5|184830.9|184740.9|184823.5|184733.5|13
1721907290000|2024-07-25 11:34:50|184824.8|184734.8|184854.4|184764.4|184854.4|184764.4|184811.4|184721.4|15
1721907300000|2024-07-25 11:35:00|184855.8|184765.8|184856.5|184766.5|184856.5|184766.5|184854.2|184764.2|13
1721907310000|2024-07-25 11:35:10|184855.4|184765.4|184877|184787|184877|184787|184854.9|184764.9|16
1721907320000|2024-07-25 11:35:20|184878.4|184788.4|184897.3|184807.3|184904.4|184814.4|184878.4|184788.4|22
1721907330000|2024-07-25 11:35:30|184897|184807|184899.2|184809.2|184901|184811|184896.8|184806.8|19
1721907340000|2024-07-25 11:35:40|184900|184810|184895.4|184805.4|184902.3|184812.3|184894.9|184804.9|13
1721907350000|2024-07-25 11:35:50|184922.5|184832.5|184937.5|184847.5|184938.6|184848.6|184922.5|184832.5|23
1721907360000|2024-07-25 11:36:00|184936.4|184846.4|184954.4|184864.4|184956|184866|184934.4|184844.4|10
1721907370000|2024-07-25 11:36:10|184955.3|184865.3|184933.3|184843.3|184955.3|184865.3|184921.8|184831.8|13
1721907380000|2024-07-25 11:36:20|184931.2|184841.2|184922.9|184832.9|184931.4|184841.4|184922.9|184832.9|13
1721907390000|2024-07-25 11:36:30|184922.8|184832.8|184933.5|184843.5|184933.5|184843.5|184919.3|184829.3|10
1721907400000|2024-07-25 11:36:40|184932.3|184842.3|184929.2|184839.2|184932.6|184842.6|184929.2|184839.2|9
1721907410000|2024-07-25 11:36:50|184933.3|184843.3|184931.7|184841.7|184933.3|184843.3|184931.7|184841.7|3
1721907420000|2024-07-25 11:37:00|184928.2|184838.2|184940.4|184850.4|184940.4|184850.4|184891.7|184801.7|18
1721907430000|2024-07-25 11:37:10|184939.3|184849.3|184937.6|184847.6|184939.3|184849.3|184923.3|184833.3|11
1721907440000|2024-07-25 11:37:20|184935.7|184845.7|184937.3|184847.3|184938.2|184848.2|184935.7|184845.7|5
1721907450000|2024-07-25 11:37:30|184937.2|184847.2|184939.2|184849.2|184940.1|184850.1|184937.2|184847.2|5
1721907460000|2024-07-25 11:37:40|184939.1|184849.1|184937.7|184847.7|184939.1|184849.1|184937.7|184847.7|2
1721907470000|2024-07-25 11:37:50|184936.2|184846.2|184932|184842|184939|184849|184926.7|184836.7|16
1721907480000|2024-07-25 11:38:00|184935.9|184845.9|184935.6|184845.6|184936.5|184846.5|184922.6|184832.6|24
1721907490000|2024-07-25 11:38:10|184935.7|184845.7|184931|184841|184939.3|184849.3|184929.8|184839.8|14
1721907500000|2024-07-25 11:38:20|184931.1|184841.1|184928.4|184838.4|184931.1|184841.1|184928.4|184838.4|5
1721907510000|2024-07-25 11:38:30|184928.2|184838.2|184926.1|184836.1|184929.9|184839.9|184921.5|184831.5|17
1721907520000|2024-07-25 11:38:40|184921.4|184831.4|184889.7|184799.7|184926.2|184836.2|184889.7|184799.7|15
1721907530000|2024-07-25 11:38:50|184890.4|184800.4|184948.9|184858.9|184949.3|184859.3|184890.4|184800.4|20
1721907540000|2024-07-25 11:39:00|184949.7|184859.7|184945.6|184855.6|184949.7|184859.7|184945.6|184855.6|8
1721907550000|2024-07-25 11:39:10|184945.3|184855.3|184943|184853|184945.4|184855.4|184941.1|184851.1|5
1721907560000|2024-07-25 11:39:20|184939.1|184849.1|184942.6|184852.6|184946.6|184856.6|184935.4|184845.4|10
1721907570000|2024-07-25 11:39:30|184938.8|184848.8|184924.6|184834.6|184938.8|184848.8|184924.6|184834.6|10
1721907580000|2024-07-25 11:39:40|184925.1|184835.1|184925.5|184835.5|184925.5|184835.5|184925.1|184835.1|3
1721907590000|2024-07-25 11:39:50|184925.3|184835.3|184925.6|184835.6|184925.6|184835.6|184925.3|184835.3|8
1721907600000|2024-07-25 11:40:00|184926|184836|184915.8|184825.8|184926|184836|184913.4|184823.4|17
1721907610000|2024-07-25 11:40:10|184915.7|184825.7|184916.2|184826.2|184917.5|184827.5|184912.7|184822.7|6
1721907620000|2024-07-25 11:40:20|184916|184826|184926.5|184836.5|184926.8|184836.8|184915.3|184825.3|12
1721907630000|2024-07-25 11:40:30|184923.9|184833.9|184923.6|184833.6|184925.2|184835.2|184922.1|184832.1|7
1721907640000|2024-07-25 11:40:40|184923.5|184833.5|184925.4|184835.4|184926.3|184836.3|184922.8|184832.8|11
1721907650000|2024-07-25 11:40:50|184923.7|184833.7|184923.1|184833.1|184927.2|184837.2|184922|184832|12
1721907660000|2024-07-25 11:41:00|184922.1|184832.1|184914.1|184824.1|184922.1|184832.1|184913.8|184823.8|10
1721907670000|2024-07-25 11:41:10|184915.3|184825.3|184930.8|184840.8|184931.9|184841.9|184912.7|184822.7|15
1721907680000|2024-07-25 11:41:20|184929.3|184839.3|184923.6|184833.6|184929.3|184839.3|184923.6|184833.6|11
1721907690000|2024-07-25 11:41:30|184923.5|184833.5|184923.3|184833.3|184923.9|184833.9|184921.6|184831.6|7
1721907700000|2024-07-25 11:41:40|184922.8|184832.8|184913.2|184823.2|184922.8|184832.8|184911.3|184821.3|15
1721907710000|2024-07-25 11:41:50|184913.7|184823.7|184913.9|184823.9|184915.3|184825.3|184913.1|184823.1|10
1721907720000|2024-07-25 11:42:00|184916.3|184826.3|184918.3|184828.3|184918.3|184828.3|184913.9|184823.9|6
1721907730000|2024-07-25 11:42:10|184920.6|184830.6|184933|184843|184933.5|184843.5|184916.8|184826.8|10
1721907740000|2024-07-25 11:42:20|184932|184842|184926.7|184836.7|184932|184842|184923.2|184833.2|12
1721907750000|2024-07-25 11:42:30|184932.8|184842.8|184932|184842|184932.8|184842.8|184925.8|184835.8|5
1721907760000|2024-07-25 11:42:40|184932.1|184842.1|184929.6|184839.6|184933.2|184843.2|184927.4|184837.4|12
1721907770000|2024-07-25 11:42:50|184931.2|184841.2|184931.2|184841.2|184931.3|184841.3|184931.2|184841.2|3
1721907780000|2024-07-25 11:43:00|184937.1|184847.1|184940|184850|184942.6|184852.6|184937.1|184847.1|15
1721907790000|2024-07-25 11:43:10|184939.8|184849.8|184939.9|184849.9|184939.9|184849.9|184938.2|184848.2|8
1721907800000|2024-07-25 11:43:20|184940.9|184850.9|184939.9|184849.9|184940.9|184850.9|184939.9|184849.9|7
1721907810000|2024-07-25 11:43:30|184939.3|184849.3|184934.9|184844.9|184939.3|184849.3|184934.9|184844.9|15
1721907820000|2024-07-25 11:43:40|184935.1|184845.1|184927|184837|184940.4|184850.4|184926.8|184836.8|13
1721907830000|2024-07-25 11:43:50|184928.9|184838.9|184938.7|184848.7|184938.7|184848.7|184928.9|184838.9|7
1721907840000|2024-07-25 11:44:00|184938.6|184848.6|184941|184851|184941.2|184851.2|184938.6|184848.6|9
1721907850000|2024-07-25 11:44:10|184940.8|184850.8|184934.8|184844.8|184940.8|184850.8|184934.8|184844.8|8
1721907860000|2024-07-25 11:44:20|184934.9|184844.9|184933.9|184843.9|184934.9|184844.9|184929.1|184839.1|9
1721907870000|2024-07-25 11:44:30|184933.7|184843.7|184930.8|184840.8|184933.7|184843.7|184930.8|184840.8|5
1721907880000|2024-07-25 11:44:40|184931.9|184841.9|184933.5|184843.5|184933.5|184843.5|184931.9|184841.9|6
1721907890000|2024-07-25 11:44:50|184932|184842|184933.3|184843.3|184933.4|184843.4|184931.9|184841.9|5
1721907900000|2024-07-25 11:45:00|184932.4|184842.4|184920.9|184830.9|184932.4|184842.4|184917.9|184827.9|15
1721907910000|2024-07-25 11:45:10|184922.2|184832.2|184921.1|184831.1|184922.4|184832.4|184920.8|184830.8|12
1721907920000|2024-07-25 11:45:20|184920.9|184830.9|184916.6|184826.6|184922.4|184832.4|184916.6|184826.6|5
1721907930000|2024-07-25 11:45:30|184916.7|184826.7|184916.7|184826.7|184918.1|184828.1|184914.5|184824.5|8
1721907940000|2024-07-25 11:45:40|184914.1|184824.1|184911.5|184821.5|184914.1|184824.1|184909.3|184819.3|11
1721907950000|2024-07-25 11:45:50|184911.7|184821.7|184918.9|184828.9|184918.9|184828.9|184911.7|184821.7|13
1721907960000|2024-07-25 11:46:00|184920.9|184830.9|184920.6|184830.6|184922.3|184832.3|184918.8|184828.8|12
1721907970000|2024-07-25 11:46:10|184919.7|184829.7|184863.7|184773.7|184925.2|184835.2|184863.7|184773.7|21
1721907980000|2024-07-25 11:46:20|184869|184779|184875.6|184785.6|184875.6|184785.6|184868.6|184778.6|11
1721907990000|2024-07-25 11:46:30|184875.8|184785.8|184884.7|184794.7|184886.1|184796.1|184875.8|184785.8|19
1721908000000|2024-07-25 11:46:40|184884.8|184794.8|184887.6|184797.6|184887.6|184797.6|184884.8|184794.8|13
1721908010000|2024-07-25 11:46:50|184887.5|184797.5|184882.1|184792.1|184893.7|184803.7|184882.1|184792.1|13
1721908020000|2024-07-25 11:47:00|184882.2|184792.2|184881|184791|184884.5|184794.5|184880.2|184790.2|14
1721908030000|2024-07-25 11:47:10|184888.4|184798.4|184900|184810|184900.5|184810.5|184888.1|184798.1|17
1721908050000|2024-07-25 11:47:30|184900.3|184810.3|184905.5|184815.5|184905.5|184815.5|184899.8|184809.8|12
1721908060000|2024-07-25 11:47:40|184901|184811|184901.6|184811.6|184901.9|184811.9|184900.8|184810.8|8
1721908070000|2024-07-25 11:47:50|184899.4|184809.4|184929.4|184839.4|184931.4|184841.4|184898.9|184808.9|16
1721908080000|2024-07-25 11:48:00|184933|184843|184924.1|184834.1|184933|184843|184920.7|184830.7|15
1721908090000|2024-07-25 11:48:10|184923.9|184833.9|184919.8|184829.8|184923.9|184833.9|184919.8|184829.8|5
1721908100000|2024-07-25 11:48:20|184918.4|184828.4|184916.3|184826.3|184918.4|184828.4|184916.3|184826.3|5
1721908110000|2024-07-25 11:48:30|184914.7|184824.7|184917.8|184827.8|184917.8|184827.8|184914.7|184824.7|2
1721908120000|2024-07-25 11:48:40|184915.4|184825.4|184911.6|184821.6|184915.4|184825.4|184911.1|184821.1|6
1721908130000|2024-07-25 11:48:50|184911.9|184821.9|184911.9|184821.9|184911.9|184821.9|184911.9|184821.9|1
1721908140000|2024-07-25 11:49:00|184911.5|184821.5|184910.8|184820.8|184911.5|184821.5|184910.5|184820.5|4
1721908150000|2024-07-25 11:49:10|184906.6|184816.6|184897.3|184807.3|184910.8|184820.8|184897.3|184807.3|14
1721908160000|2024-07-25 11:49:20|184906.4|184816.4|184912.8|184822.8|184912.8|184822.8|184903.8|184813.8|15
1721908170000|2024-07-25 11:49:30|184912.7|184822.7|184912.4|184822.4|184913.1|184823.1|184908.4|184818.4|7
1721908180000|2024-07-25 11:49:40|184912.3|184822.3|184912.2|184822.2|184912.3|184822.3|184912.2|184822.2|2
1721908190000|2024-07-25 11:49:50|184911.5|184821.5|184910.7|184820.7|184911.5|184821.5|184909.3|184819.3|6
1721908200000|2024-07-25 11:50:00|184910.3|184820.3|184916.3|184826.3|184916.3|184826.3|184910.1|184820.1|7
1721908210000|2024-07-25 11:50:10|184917.6|184827.6|184918|184828|184918.7|184828.7|184917.6|184827.6|5
1721908220000|2024-07-25 11:50:20|184917.9|184827.9|184913.4|184823.4|184917.9|184827.9|184913.4|184823.4|7
1721908230000|2024-07-25 11:50:30|184913.5|184823.5|184915.7|184825.7|184915.7|184825.7|184912.4|184822.4|9
1721908240000|2024-07-25 11:50:40|184915.6|184825.6|184917.1|184827.1|184917.6|184827.6|184915.4|184825.4|7
1721908260000|2024-07-25 11:51:00|184919.2|184829.2|184929.7|184839.7|184929.7|184839.7|184919.2|184829.2|10
1721908270000|2024-07-25 11:51:10|184929.5|184839.5|184934.2|184844.2|184935.2|184845.2|184929.3|184839.3|10
1721908290000|2024-07-25 11:51:30|184935.1|184845.1|184926.1|184836.1|184935.1|184845.1|184926.1|184836.1|7
1721908310000|2024-07-25 11:51:50|184925.4|184835.4|184923.6|184833.6|184925.4|184835.4|184923.5|184833.5|5
1721908320000|2024-07-25 11:52:00|184925.3|184835.3|184925.4|184835.4|184925.9|184835.9|184925.3|184835.3|6
1721908330000|2024-07-25 11:52:10|184926.5|184836.5|184926.4|184836.4|184927.3|184837.3|184926.4|184836.4|3
1721908340000|2024-07-25 11:52:20|184928.1|184838.1|184933.2|184843.2|184933.2|184843.2|184928.1|184838.1|9
1721908350000|2024-07-25 11:52:30|184934.2|184844.2|184933.6|184843.6|184934.2|184844.2|184933.6|184843.6|4
1721908360000|2024-07-25 11:52:40|184934.3|184844.3|184935.7|184845.7|184936.1|184846.1|184934.3|184844.3|7
1721908370000|2024-07-25 11:52:50|184941.8|184851.8|184944.4|184854.4|184944.4|184854.4|184941.8|184851.8|6
1721908380000|2024-07-25 11:53:00|184944.1|184854.1|184941.1|184851.1|184944.1|184854.1|184940.1|184850.1|8
1721908390000|2024-07-25 11:53:10|184940.9|184850.9|184940.5|184850.5|184941.2|184851.2|184940.3|184850.3|7
1721908400000|2024-07-25 11:53:20|184939.5|184849.5|184930.3|184840.3|184939.5|184849.5|184928.4|184838.4|15
1721908410000|2024-07-25 11:53:30|184930|184840|184926.8|184836.8|184930.4|184840.4|184926.7|184836.7|10
1721908420000|2024-07-25 11:53:40|184927|184837|184926.1|184836.1|184930|184840|184925.7|184835.7|6
1721908430000|2024-07-25 11:53:50|184926.2|184836.2|184937.4|184847.4|184937.4|184847.4|184926.2|184836.2|6
1721908440000|2024-07-25 11:54:00|184936.1|184846.1|184937.5|184847.5|184937.5|184847.5|184936.1|184846.1|4
1721908450000|2024-07-25 11:54:10|184936.7|184846.7|184922.1|184832.1|184936.7|184846.7|184922.1|184832.1|16
1721908460000|2024-07-25 11:54:20|184922.2|184832.2|184924|184834|184926|184836|184921.4|184831.4|10
1721908470000|2024-07-25 11:54:30|184925.4|184835.4|184927.6|184837.6|184927.8|184837.8|184925.4|184835.4|4
1721908480000|2024-07-25 11:54:40|184927.9|184837.9|184928.4|184838.4|184928.9|184838.9|184927.9|184837.9|5
1721908490000|2024-07-25 11:54:50|184928.5|184838.5|184939.7|184849.7|184946|184856|184928.5|184838.5|9
1721908500000|2024-07-25 11:55:00|184937.5|184847.5|184936.2|184846.2|184937.5|184847.5|184934.4|184844.4|6
1721908510000|2024-07-25 11:55:10|184936.8|184846.8|184936.7|184846.7|184936.8|184846.8|184933.6|184843.6|3
1721908520000|2024-07-25 11:55:20|184933|184843|184940.4|184850.4|184940.9|184850.9|184933|184843|9
1721908530000|2024-07-25 11:55:30|184940.2|184850.2|185001.1|184911.1|185006.9|184916.9|184940.2|184850.2|15
1721908540000|2024-07-25 11:55:40|185001|184911|185014.1|184924.1|185016.4|184926.4|185001|184911|20
1721908550000|2024-07-25 11:55:50|185013.8|184923.8|185013.4|184923.4|185024.3|184934.3|185011.6|184921.6|14
1721908560000|2024-07-25 11:56:00|185012.6|184922.6|184947.9|184857.9|185014.3|184924.3|184946.5|184856.5|25
1721908570000|2024-07-25 11:56:10|184951.4|184861.4|184966|184876|184970.7|184880.7|184947.4|184857.4|18
1721908580000|2024-07-25 11:56:20|184966.3|184876.3|184967|184877|184972|184882|184963.6|184873.6|17
1721908590000|2024-07-25 11:56:30|184968.5|184878.5|184976|184886|184976.3|184886.3|184967.2|184877.2|18
1721908600000|2024-07-25 11:56:40|184975.8|184885.8|184970|184880|184975.8|184885.8|184970|184880|7
1721908610000|2024-07-25 11:56:50|184971.2|184881.2|184964.7|184874.7|184977.7|184887.7|184961.6|184871.6|16
1721908620000|2024-07-25 11:57:00|184963.9|184873.9|184969|184879|184972.7|184882.7|184963.9|184873.9|19
1721908630000|2024-07-25 11:57:10|184970.3|184880.3|184971.5|184881.5|184981.7|184891.7|184964.8|184874.8|19
1721908640000|2024-07-25 11:57:20|184974.3|184884.3|184988.7|184898.7|184991.5|184901.5|184974.3|184884.3|19
1721908650000|2024-07-25 11:57:30|184986.5|184896.5|184991.6|184901.6|184991.6|184901.6|184985.8|184895.8|13
1721908660000|2024-07-25 11:57:40|184987.9|184897.9|184988.7|184898.7|184989.3|184899.3|184987|184897|8
1721908670000|2024-07-25 11:57:50|184990.7|184900.7|184987|184897|184990.7|184900.7|184987|184897|5
1721908680000|2024-07-25 11:58:00|184987.8|184897.8|184982.5|184892.5|184988.7|184898.7|184982|184892|12
1721908690000|2024-07-25 11:58:10|184982.4|184892.4|184978.2|184888.2|184982.4|184892.4|184977.3|184887.3|4
1721908700000|2024-07-25 11:58:20|184980.9|184890.9|184978.4|184888.4|184980.9|184890.9|184978.4|184888.4|2
1721908710000|2024-07-25 11:58:30|184978.9|184888.9|184980.6|184890.6|184983.7|184893.7|184978.9|184888.9|8
1721908720000|2024-07-25 11:58:40|184982.2|184892.2|184983.8|184893.8|184984|184894|184982.2|184892.2|7
1721908730000|2024-07-25 11:58:50|184988.4|184898.4|184992.4|184902.4|184993.2|184903.2|184988.4|184898.4|11
1721908740000|2024-07-25 11:59:00|184991.8|184901.8|184966.5|184876.5|184993.2|184903.2|184965.3|184875.3|14
1721908750000|2024-07-25 11:59:10|184963.7|184873.7|184959.5|184869.5|184963.7|184873.7|184959.5|184869.5|3
1721908760000|2024-07-25 11:59:20|184967.2|184877.2|184980.8|184890.8|184981.5|184891.5|184964.7|184874.7|7
1721908770000|2024-07-25 11:59:30|184977.3|184887.3|184978.4|184888.4|184978.4|184888.4|184977.3|184887.3|2
1721908780000|2024-07-25 11:59:40|184982.8|184892.8|184983|184893|184983|184893|184982.8|184892.8|2
1721908790000|2024-07-25 11:59:50|184983.1|184893.1|184993.1|184903.1|184993.1|184903.1|184983.1|184893.1|4
1721908800000|2024-07-25 12:00:00|184991.2|184901.2|184999.7|184909.7|185003.5|184913.5|184985.2|184895.2|13
1721908810000|2024-07-25 12:00:10|184994.2|184904.2|184987.6|184897.6|184996|184906|184982.3|184892.3|20
1721908820000|2024-07-25 12:00:20|184987.7|184897.7|184996.7|184906.7|184997.3|184907.3|184987.7|184897.7|19
1721908830000|2024-07-25 12:00:30|184993.3|184903.3|184997.2|184907.2|184999.5|184909.5|184989.4|184899.4|16
1721908840000|2024-07-25 12:00:40|184997.1|184907.1|185004.8|184914.8|185004.8|184914.8|184997.1|184907.1|6
1721908850000|2024-07-25 12:00:50|185004.6|184914.6|184978.7|184888.7|185004.6|184914.6|184977.9|184887.9|13
1721908860000|2024-07-25 12:01:00|184978.6|184888.6|184959.7|184869.7|184978.6|184888.6|184958.9|184868.9|27
1721908870000|2024-07-25 12:01:10|184959.9|184869.9|184972|184882|184973.5|184883.5|184959.9|184869.9|7
1721908880000|2024-07-25 12:01:20|184972.6|184882.6|184990.8|184900.8|184993.8|184903.8|184971.5|184881.5|17
1721908890000|2024-07-25 12:01:30|184989.8|184899.8|184983.5|184893.5|184989.8|184899.8|184980.2|184890.2|17
1721908900000|2024-07-25 12:01:40|184982.2|184892.2|184984.9|184894.9|184985|184895|184981.8|184891.8|12
1721908910000|2024-07-25 12:01:50|184983.6|184893.6|184912.7|184822.7|184988.4|184898.4|184912.7|184822.7|24
1721908920000|2024-07-25 12:02:00|184915.2|184825.2|184902.4|184812.4|184925.8|184835.8|184896.4|184806.4|37
1721908930000|2024-07-25 12:02:10|184902.3|184812.3|184900.4|184810.4|184902.6|184812.6|184892.2|184802.2|22
1721908940000|2024-07-25 12:02:20|184901.4|184811.4|184889.7|184799.7|184903.8|184813.8|184886.8|184796.8|23
1721908950000|2024-07-25 12:02:30|184885.9|184795.9|184880.8|184790.8|184885.9|184795.9|184880.6|184790.6|15
1721908960000|2024-07-25 12:02:40|184883.2|184793.2|184883.7|184793.7|184887.2|184797.2|184881.2|184791.2|16
1721908970000|2024-07-25 12:02:50|184886.4|184796.4|184881.9|184791.9|184886.4|184796.4|184881.6|184791.6|12
1721908980000|2024-07-25 12:03:00|184881.8|184791.8|184881.7|184791.7|184882.2|184792.2|184880|184790|7
1721908990000|2024-07-25 12:03:10|184881.1|184791.1|184872.7|184782.7|184882.2|184792.2|184870.1|184780.1|20
1721909000000|2024-07-25 12:03:20|184875|184785|184884.6|184794.6|184884.8|184794.8|184873.8|184783.8|17
1721909010000|2024-07-25 12:03:30|184885.5|184795.5|184880.9|184790.9|184886.4|184796.4|184880.9|184790.9|16
1721909020000|2024-07-25 12:03:40|184881|184791|184881.3|184791.3|184882.8|184792.8|184876.1|184786.1|11
1721909030000|2024-07-25 12:03:50|184883.3|184793.3|184891|184801|184896.2|184806.2|184882.2|184792.2|12
1721909040000|2024-07-25 12:04:00|184893.1|184803.1|184893|184803|184896.2|184806.2|184887.8|184797.8|17
1721909050000|2024-07-25 12:04:10|184893.3|184803.3|184953.6|184863.6|184965|184875|184893.2|184803.2|16
1721909060000|2024-07-25 12:04:20|184957|184867|184955.7|184865.7|184959.2|184869.2|184954.4|184864.4|14
1721909070000|2024-07-25 12:04:30|184955.6|184865.6|184954.7|184864.7|184959.5|184869.5|184953.7|184863.7|15
1721909080000|2024-07-25 12:04:40|184954.6|184864.6|184959.8|184869.8|184960.6|184870.6|184954.5|184864.5|10
1721909090000|2024-07-25 12:04:50|184959.5|184869.5|184963.1|184873.1|184965.1|184875.1|184959.5|184869.5|13
1721909100000|2024-07-25 12:05:00|184964.1|184874.1|184961.5|184871.5|184965.1|184875.1|184959.7|184869.7|16
1721909110000|2024-07-25 12:05:10|184961.4|184871.4|184960.7|184870.7|184962|184872|184960.7|184870.7|9
1721909120000|2024-07-25 12:05:20|184960.5|184870.5|184956.9|184866.9|184960.5|184870.5|184955.2|184865.2|21
1721909130000|2024-07-25 12:05:30|184955.9|184865.9|184960.2|184870.2|184960.2|184870.2|184955.8|184865.8|11
1721909140000|2024-07-25 12:05:40|184959.8|184869.8|184953.2|184863.2|184960.4|184870.4|184949.6|184859.6|20
1721909150000|2024-07-25 12:05:50|184952.8|184862.8|184953.8|184863.8|184958.3|184868.3|184952.8|184862.8|12
1721909160000|2024-07-25 12:06:00|184953.5|184863.5|184955.7|184865.7|184955.7|184865.7|184953.3|184863.3|16
1721909170000|2024-07-25 12:06:10|184958.8|184868.8|184960.4|184870.4|184960.4|184870.4|184956.9|184866.9|10
1721909180000|2024-07-25 12:06:20|184959.7|184869.7|184958.1|184868.1|184959.7|184869.7|184955.5|184865.5|7
1721909190000|2024-07-25 12:06:30|184965.2|184875.2|184959.2|184869.2|184965.2|184875.2|184954.6|184864.6|5
1721909200000|2024-07-25 12:06:40|184957.7|184867.7|184959.5|184869.5|184959.5|184869.5|184951.7|184861.7|10
1721909210000|2024-07-25 12:06:50|184955.6|184865.6|184961.8|184871.8|184961.9|184871.9|184955.6|184865.6|10
1721909220000|2024-07-25 12:07:00|184962.8|184872.8|184966.7|184876.7|184966.8|184876.8|184962.7|184872.7|10
1721909230000|2024-07-25 12:07:10|184966.5|184876.5|184965.4|184875.4|184966.8|184876.8|184963.1|184873.1|12
1721909240000|2024-07-25 12:07:20|184964.3|184874.3|184960.5|184870.5|184966.4|184876.4|184957.9|184867.9|21
1721909250000|2024-07-25 12:07:30|184961.2|184871.2|184963.6|184873.6|184963.6|184873.6|184959.9|184869.9|13
1721909260000|2024-07-25 12:07:40|184961|184871|184963.8|184873.8|184963.8|184873.8|184961|184871|5
1721909270000|2024-07-25 12:07:50|184970.8|184880.8|184964.6|184874.6|184973.4|184883.4|184964.1|184874.1|22
1721909280000|2024-07-25 12:08:00|184964.4|184874.4|184962.6|184872.6|184970.5|184880.5|184960.5|184870.5|23
1721909290000|2024-07-25 12:08:10|184962.2|184872.2|184966.1|184876.1|184966.1|184876.1|184962.2|184872.2|8
1721909300000|2024-07-25 12:08:20|184966.9|184876.9|184943.1|184853.1|184967.6|184877.6|184943.1|184853.1|26
1721909310000|2024-07-25 12:08:30|184944.2|184854.2|184943.2|184853.2|184944.3|184854.3|184943.2|184853.2|5
1721909320000|2024-07-25 12:08:40|184944.3|184854.3|184942.4|184852.4|184944.3|184854.3|184941.7|184851.7|10
1721909330000|2024-07-25 12:08:50|184940.8|184850.8|184922|184832|184942.4|184852.4|184922|184832|7
1721909340000|2024-07-25 12:09:00|184930.8|184840.8|184932.3|184842.3|184936|184846|184930.8|184840.8|11
1721909350000|2024-07-25 12:09:10|184932.1|184842.1|184930.9|184840.9|184934.4|184844.4|184928.5|184838.5|9
1721909360000|2024-07-25 12:09:20|184932.7|184842.7|184922|184832|184932.7|184842.7|184911.9|184821.9|19
1721909370000|2024-07-25 12:09:30|184923.4|184833.4|184931.4|184841.4|184937.2|184847.2|184921.7|184831.7|15
1721909380000|2024-07-25 12:09:40|184937.1|184847.1|184937.9|184847.9|184937.9|184847.9|184937|184847|5
1721909390000|2024-07-25 12:09:50|184937.8|184847.8|184938.2|184848.2|184938.2|184848.2|184932.8|184842.8|9
1721909400000|2024-07-25 12:10:00|184936.2|184846.2|184941.2|184851.2|184944.9|184854.9|184935.6|184845.6|11
1721909410000|2024-07-25 12:10:10|184942.5|184852.5|184953.6|184863.6|184953.6|184863.6|184942.5|184852.5|11
1721909420000|2024-07-25 12:10:20|184952.6|184862.6|184961|184871|184961|184871|184948|184858|15
1721909430000|2024-07-25 12:10:30|184960.3|184870.3|184971.6|184881.6|184973.9|184883.9|184960.3|184870.3|10
1721909440000|2024-07-25 12:10:40|184968.3|184878.3|184971.3|184881.3|184971.3|184881.3|184967.7|184877.7|3
1721909450000|2024-07-25 12:10:50|184973.3|184883.3|184966.2|184876.2|184973.3|184883.3|184964.1|184874.1|13
1721909460000|2024-07-25 12:11:00|184966.1|184876.1|184964.3|184874.3|184966.1|184876.1|184961|184871|12
1721909470000|2024-07-25 12:11:10|184965.2|184875.2|184960.8|184870.8|184968.7|184878.7|184960.8|184870.8|14
1721909480000|2024-07-25 12:11:20|184961.3|184871.3|184964.8|184874.8|184965|184875|184961.3|184871.3|6
1721909490000|2024-07-25 12:11:30|184965.8|184875.8|185002.7|184912.7|185011.8|184921.8|184965.8|184875.8|12
1721909500000|2024-07-25 12:11:40|185002.5|184912.5|185011|184921|185011|184921|184996.9|184906.9|6
1721909510000|2024-07-25 12:11:50|185013.4|184923.4|185019.4|184929.4|185019.4|184929.4|185009.4|184919.4|10
1721909520000|2024-07-25 12:12:00|185016.7|184926.7|185018.8|184928.8|185019|184929|185015.1|184925.1|9
1721909530000|2024-07-25 12:12:10|185017.6|184927.6|185017.4|184927.4|185019.6|184929.6|185017.4|184927.4|7
1721909540000|2024-07-25 12:12:20|185017.2|184927.2|185017.8|184927.8|185018.4|184928.4|185017.2|184927.2|4
1721909550000|2024-07-25 12:12:30|185017.4|184927.4|185022|184932|185023.2|184933.2|185017.4|184927.4|7
1721909560000|2024-07-25 12:12:40|185023.5|184933.5|185022.8|184932.8|185023.5|184933.5|185022.5|184932.5|5
1721909570000|2024-07-25 12:12:50|185022.5|184932.5|185022.8|184932.8|185023.5|184933.5|185022|184932|4
1721909580000|2024-07-25 12:13:00|185022.4|184932.4|185017.4|184927.4|185022.4|184932.4|185017.4|184927.4|4
1721909590000|2024-07-25 12:13:10|185017.2|184927.2|185017|184927|185018.6|184928.6|185017|184927|6
1721909600000|2024-07-25 12:13:20|185017.5|184927.5|185137|185047|185140.4|185050.4|185016.4|184926.4|19
1721909610000|2024-07-25 12:13:30|185136.6|185046.6|185152.4|185062.4|185156.2|185066.2|185134.3|185044.3|23
1721909620000|2024-07-25 12:13:40|185154.1|185064.1|185159.4|185069.4|185198.3|185108.3|185154.1|185064.1|26
1721909630000|2024-07-25 12:13:50|185159.1|185069.1|185150|185060|185159.1|185069.1|185144|185054|15
1721909640000|2024-07-25 12:14:00|185151.4|185061.4|185172.6|185082.6|185174.9|185084.9|185151.4|185061.4|18
1721909650000|2024-07-25 12:14:10|185172.4|185082.4|185162.5|185072.5|185172.4|185082.4|185162.5|185072.5|21
1721909660000|2024-07-25 12:14:20|185167.7|185077.7|185086.4|184996.4|185167.7|185077.7|185060.6|184970.6|21
1721909670000|2024-07-25 12:14:30|185083.4|184993.4|185064.2|184974.2|185095.2|185005.2|185052.2|184962.2|32
1721909680000|2024-07-25 12:14:40|185064.5|184974.5|185060|184970|185072.6|184982.6|185057.9|184967.9|24
1721909690000|2024-07-25 12:14:50|185007.9|184917.9|185005.6|184915.6|185009.2|184919.2|185002|184912|15
1721909700000|2024-07-25 12:15:00|185010.5|184920.5|185010.8|184920.8|185012.8|184922.8|185002.5|184912.5|15
1721909710000|2024-07-25 12:15:10|185012.5|184922.5|184978.7|184888.7|185012.8|184922.8|184977.3|184887.3|16
1721909720000|2024-07-25 12:15:20|184981.4|184891.4|184941.5|184851.5|184985.6|184895.6|184933.4|184843.4|24
1721909730000|2024-07-25 12:15:30|184942.1|184852.1|184906.3|184816.3|184943.5|184853.5|184899.6|184809.6|29
1721909740000|2024-07-25 12:15:40|184904.7|184814.7|184926.8|184836.8|184931.9|184841.9|184899.8|184809.8|35
1721909750000|2024-07-25 12:15:50|184928.9|184838.9|184934.6|184844.6|184942.6|184852.6|184928.9|184838.9|28
1721909760000|2024-07-25 12:16:00|184934.7|184844.7|184932.4|184842.4|184938.1|184848.1|184926.3|184836.3|24
1721909770000|2024-07-25 12:16:10|184932.5|184842.5|184887.2|184797.2|184933.3|184843.3|184879|184789|26
1721909780000|2024-07-25 12:16:20|184888.2|184798.2|184898.2|184808.2|184898.4|184808.4|184879.5|184789.5|16
1721909790000|2024-07-25 12:16:30|184898.1|184808.1|184991.1|184901.1|184993.6|184903.6|184893.3|184803.3|21
1721909800000|2024-07-25 12:16:40|184988.9|184898.9|185003|184913|185010.4|184920.4|184967.4|184877.4|26
1721909810000|2024-07-25 12:16:50|185002.8|184912.8|184938.6|184848.6|185002.8|184912.8|184935.5|184845.5|33
1721909820000|2024-07-25 12:17:00|184934.7|184844.7|184927.9|184837.9|184937.4|184847.4|184925.7|184835.7|10
1721909830000|2024-07-25 12:17:10|184925.9|184835.9|184941.2|184851.2|184944.7|184854.7|184899.5|184809.5|19
1721909840000|2024-07-25 12:17:20|184939.9|184849.9|184944.9|184854.9|184948.5|184858.5|184932.6|184842.6|17
1721909850000|2024-07-25 12:17:30|184945.1|184855.1|184933.5|184843.5|184945.2|184855.2|184911.1|184821.1|22
1721909860000|2024-07-25 12:17:40|184919.3|184829.3|184939.4|184849.4|184939.6|184849.6|184916.3|184826.3|15
1721909870000|2024-07-25 12:17:50|184941.3|184851.3|184911.6|184821.6|184941.7|184851.7|184911.2|184821.2|18
1721909880000|2024-07-25 12:18:00|184912.6|184822.6|184923.2|184833.2|184945.6|184855.6|184912.6|184822.6|24
1721909890000|2024-07-25 12:18:10|184922|184832|184944.6|184854.6|184944.6|184854.6|184922|184832|19
1721909900000|2024-07-25 12:18:20|184947|184857|184943.6|184853.6|184947|184857|184931.1|184841.1|20
1721909910000|2024-07-25 12:18:30|184943.5|184853.5|184914.5|184824.5|184948.7|184858.7|184906|184816|32
1721909920000|2024-07-25 12:18:40|184912.9|184822.9|184924.5|184834.5|184924.5|184834.5|184903.8|184813.8|28
1721909930000|2024-07-25 12:18:50|184924.7|184834.7|184932.5|184842.5|184945.8|184855.8|184914.3|184824.3|25
1721909940000|2024-07-25 12:19:00|184932.6|184842.6|184929.1|184839.1|184941.3|184851.3|184923.5|184833.5|28
1721909950000|2024-07-25 12:19:10|184924.6|184834.6|184946|184856|184949|184859|184921.2|184831.2|30
1721909960000|2024-07-25 12:19:20|184951.3|184861.3|184938.9|184848.9|184951.3|184861.3|184923.6|184833.6|16
1721909970000|2024-07-25 12:19:30|184934.3|184844.3|184924.5|184834.5|184934.3|184844.3|184916.2|184826.2|31
1721909980000|2024-07-25 12:19:40|184926.1|184836.1|184918.9|184828.9|184927.8|184837.8|184903.7|184813.7|34
1721909990000|2024-07-25 12:19:50|184911.8|184821.8|184912|184822|184920.1|184830.1|184900.1|184810.1|28
1721910000000|2024-07-25 12:20:00|184921|184831|184931.4|184841.4|184935.2|184845.2|184915.1|184825.1|27
1721910010000|2024-07-25 12:20:10|184931.2|184841.2|184882.1|184792.1|184931.2|184841.2|184879.8|184789.8|24
1721910020000|2024-07-25 12:20:20|184886.7|184796.7|184875.9|184785.9|184888.2|184798.2|184875.9|184785.9|27
1721910030000|2024-07-25 12:20:30|184877|184787|184872.6|184782.6|184887.1|184797.1|184869|184779|23
1721910040000|2024-07-25 12:20:40|184870.4|184780.4|184874.9|184784.9|184875.7|184785.7|184863.1|184773.1|24
1721910050000|2024-07-25 12:20:50|184876.8|184786.8|184898.7|184808.7|184898.8|184808.8|184875.4|184785.4|21
1721910060000|2024-07-25 12:21:00|184898.3|184808.3|184880.5|184790.5|184901.4|184811.4|184871.7|184781.7|26
1721910070000|2024-07-25 12:21:10|184877.8|184787.8|184854|184764|184877.8|184787.8|184844.4|184754.4|23
1721910080000|2024-07-25 12:21:20|184860.8|184770.8|184862.6|184772.6|184869.3|184779.3|184860.8|184770.8|13
1721910090000|2024-07-25 12:21:30|184862.4|184772.4|184861.7|184771.7|184863.9|184773.9|184860.3|184770.3|12
1721910100000|2024-07-25 12:21:40|184868.3|184778.3|184860.1|184770.1|184868.3|184778.3|184856.7|184766.7|16
1721910110000|2024-07-25 12:21:50|184860|184770|184982.4|184892.4|184988.6|184898.6|184852.2|184762.2|25
1721910120000|2024-07-25 12:22:00|184981.2|184891.2|185007.4|184917.4|185012.5|184922.5|184976.4|184886.4|27
1721910130000|2024-07-25 12:22:10|185010.5|184920.5|184994.4|184904.4|185010.9|184920.9|184980.4|184890.4|27
1721910140000|2024-07-25 12:22:20|184994.5|184904.5|185003.1|184913.1|185006.9|184916.9|184982.8|184892.8|34
1721910150000|2024-07-25 12:22:30|185006.8|184916.8|184998.5|184908.5|185008.4|184918.4|184994.9|184904.9|28
1721910160000|2024-07-25 12:22:40|185000.1|184910.1|184984.8|184894.8|185006.4|184916.4|184983.4|184893.4|24
1721910170000|2024-07-25 12:22:50|184995.3|184905.3|185002.4|184912.4|185015.6|184925.6|184992.5|184902.5|31
1721910180000|2024-07-25 12:23:00|185002.8|184912.8|184954.2|184864.2|185002.8|184912.8|184950.1|184860.1|28
1721910190000|2024-07-25 12:23:10|184953.7|184863.7|184832.6|184742.6|184953.7|184863.7|184832.3|184742.3|35
1721910200000|2024-07-25 12:23:20|184833.5|184743.5|184826.3|184736.3|184833.5|184743.5|184826.3|184736.3|8
1721910210000|2024-07-25 12:23:30|184823.5|184733.5|184891|184801|184895.3|184805.3|184822.3|184732.3|18
1721910220000|2024-07-25 12:23:40|184892.5|184802.5|184878.7|184788.7|184892.5|184802.5|184862.9|184772.9|27
1721910230000|2024-07-25 12:23:50|184875.7|184785.7|184880|184790|184887.1|184797.1|184875.7|184785.7|18
1721910240000|2024-07-25 12:24:00|184881.2|184791.2|184854.4|184764.4|184881.2|184791.2|184854.4|184764.4|28
1721910250000|2024-07-25 12:24:10|184856|184766|184858|184768|184858.9|184768.9|184854.6|184764.6|18
1721910260000|2024-07-25 12:24:20|184854|184764|184824|184734|184854|184764|184823.4|184733.4|8
1721910270000|2024-07-25 12:24:30|184823|184733|184830.5|184740.5|184831.9|184741.9|184820.9|184730.9|17
1721910280000|2024-07-25 12:24:40|184830.6|184740.6|184832.3|184742.3|184832.3|184742.3|184830.6|184740.6|9
1721910290000|2024-07-25 12:24:50|184832.1|184742.1|184864.1|184774.1|184865.4|184775.4|184832.1|184742.1|9
1721910300000|2024-07-25 12:25:00|184862.2|184772.2|184936.6|184846.6|184936.6|184846.6|184862.2|184772.2|15
1721910310000|2024-07-25 12:25:10|184940.8|184850.8|184926.1|184836.1|184947.3|184857.3|184921.5|184831.5|23
1721910320000|2024-07-25 12:25:20|184926|184836|184945.9|184855.9|184952.8|184862.8|184915.4|184825.4|27
1721910330000|2024-07-25 12:25:30|184948|184858|184952.4|184862.4|184952.4|184862.4|184932.1|184842.1|10
1721910340000|2024-07-25 12:25:40|184950|184860|184950.4|184860.4|184953.6|184863.6|184948|184858|12
1721910350000|2024-07-25 12:25:50|184949.1|184859.1|184955.8|184865.8|184958.4|184868.4|184944.8|184854.8|14
1721910360000|2024-07-25 12:26:00|184956.5|184866.5|184976.8|184886.8|184980.9|184890.9|184956.5|184866.5|14
1721910370000|2024-07-25 12:26:10|184977.4|184887.4|184983|184893|184983.1|184893.1|184976.5|184886.5|14
1721910380000|2024-07-25 12:26:20|184981.1|184891.1|184978.7|184888.7|184981.1|184891.1|184978.3|184888.3|4
1721910390000|2024-07-25 12:26:30|184978.8|184888.8|184978.9|184888.9|184979.1|184889.1|184977.2|184887.2|8
1721910400000|2024-07-25 12:26:40|184977.1|184887.1|184977.5|184887.5|184977.6|184887.6|184976.4|184886.4|11
1721910410000|2024-07-25 12:26:50|184977.6|184887.6|184975.1|184885.1|184979.5|184889.5|184975.1|184885.1|9
1721910420000|2024-07-25 12:27:00|184974.5|184884.5|184961.7|184871.7|184974.5|184884.5|184961.3|184871.3|7
1721910430000|2024-07-25 12:27:10|184961.5|184871.5|184859.8|184769.8|184964.2|184874.2|184858.8|184768.8|19
1721910440000|2024-07-25 12:27:20|184859.4|184769.4|184868.6|184778.6|184868.8|184778.8|184857.8|184767.8|7
1721910450000|2024-07-25 12:27:30|184869.7|184779.7|184861.4|184771.4|184869.7|184779.7|184861.3|184771.3|8
1721910460000|2024-07-25 12:27:40|184864.3|184774.3|184861.9|184771.9|184864.3|184774.3|184861.8|184771.8|5
1721910470000|2024-07-25 12:27:50|184866|184776|184859.8|184769.8|184866|184776|184857.5|184767.5|5
1721910480000|2024-07-25 12:28:00|184862.7|184772.7|184772.4|184682.4|184876.8|184772.7|184772.4|184682.4|12
1721910490000|2024-07-25 12:28:10|184758.9|184668.9|184698.5|184608.5|184758.9|184668.9|184694.8|184564.8|10
1721910500000|2024-07-25 12:28:20|184698.6|184608.6|184690.8|184600.8|184700.8|184610.8|184690.7|184600.7|13
1721910510000|2024-07-25 12:28:30|184700.7|184610.7|184761.2|184671.2|184771.3|184681.3|184688.3|184598.3|15
1721910520000|2024-07-25 12:28:40|184762.1|184672.1|184713|184623|184762.1|184672.1|184713|184623|19
1721910530000|2024-07-25 12:28:50|184712.4|184622.4|184709.1|184619.1|184714|184624|184709.1|184619.1|12
1721910540000|2024-07-25 12:29:00|184710.5|184620.5|184726.5|184596.5|184726.6|184620.5|184699.2|184591.3|25
1721910550000|2024-07-25 12:29:10|184722.8|184592.8|184717.7|184587.7|184724|184594|184713.9|184583.9|17
1721910560000|2024-07-25 12:29:20|184718.4|184588.4|184766|184636|184769.2|184639.2|184718.4|184588.4|16
1721910570000|2024-07-25 12:29:30|184768|184638|184748.8|184618.8|184772.4|184642.4|184746.9|184616.9|18
1721910580000|2024-07-25 12:29:40|184747.2|184617.2|184794.4|184664.4|184818.8|184664.4|184747.2|184608.2|10
1721910590000|2024-07-25 12:29:50|184809.7|184679.7|184981.3|184651.2|184981.3|184764.5|184809.7|184651.2|20
1721910600000|2024-07-25 12:30:00|184961.8|184619.8|185008.1|184666.1|185033.7|184691.7|184936.1|184594.1|19
1721910610000|2024-07-25 12:30:10|185005.6|184663.6|184992.6|184681.6|185069.2|184741.3|184972.4|184630.4|35
1721910620000|2024-07-25 12:30:20|184992.8|184682.7|184968.2|184762.9|185018.1|184774.2|184876|184681.7|39
1721910630000|2024-07-25 12:30:30|184970.5|184764.4|184932|184802|184972.7|184823.2|184931.9|184764.4|36
1721910640000|2024-07-25 12:30:40|184932.5|184802.5|184876.1|184746.1|184942.4|184812.4|184857.7|184727.7|35
1721910650000|2024-07-25 12:30:50|184875.6|184745.6|184874.8|184744.8|184877|184747|184867.8|184737.8|32
1721910660000|2024-07-25 12:31:00|184868.8|184738.8|184864.3|184734.3|184887.5|184757.5|184859.1|184729.1|30
1721910670000|2024-07-25 12:31:10|184857.1|184727.1|184860.7|184730.7|184865|184735|184844.6|184714.6|25
1721910680000|2024-07-25 12:31:20|184860.8|184730.8|184852.4|184722.4|184861.4|184731.4|184852.4|184722.4|14
1721910690000|2024-07-25 12:31:30|184852.8|184722.8|184850.8|184720.8|184858.4|184728.4|184847.3|184717.3|24
1721910700000|2024-07-25 12:31:40|184850.7|184720.7|184853.5|184723.5|184863.7|184733.7|184850.7|184720.7|14
1721910710000|2024-07-25 12:31:50|184853|184723|184848.4|184718.4|184860.3|184730.3|184846.3|184716.3|26
1721910720000|2024-07-25 12:32:00|184849.3|184719.3|184852.7|184722.7|184858.6|184728.6|184837.1|184707.1|25
1721910730000|2024-07-25 12:32:10|184849.2|184719.2|184852.4|184722.4|184859.4|184729.4|184849.2|184719.2|24
1721910740000|2024-07-25 12:32:20|184852.8|184722.8|184857.8|184727.8|184860.5|184730.5|184852.1|184722.1|20
1721910750000|2024-07-25 12:32:30|184856.6|184726.6|184857|184727|184861.6|184731.6|184854.5|184724.5|30
1721910760000|2024-07-25 12:32:40|184857.3|184727.3|184911.5|184781.5|184911.5|184781.5|184827.7|184722.9|27
1721910770000|2024-07-25 12:32:50|184909.2|184779.2|184912.8|184782.8|184912.8|184782.8|184900.3|184770.3|33
1721910780000|2024-07-25 12:33:00|184909.5|184779.5|184862.5|184732.5|184924.5|184794.5|184857.8|184727.8|40
1721910790000|2024-07-25 12:33:10|184862.4|184732.4|184866.7|184736.7|184888.1|184758.1|184853.9|184723.9|35
1721910800000|2024-07-25 12:33:20|184867|184737|184859.4|184729.4|184882.6|184752.6|184855.8|184725.8|31
1721910810000|2024-07-25 12:33:30|184859.9|184729.9|184857.8|184727.8|184873.6|184743.6|184846.5|184716.5|23
1721910820000|2024-07-25 12:33:40|184854.4|184724.4|184855.2|184725.2|184868.6|184738.6|184842.5|184712.5|29
1721910830000|2024-07-25 12:33:50|184850.4|184720.4|184828.4|184698.4|184870.1|184740.1|184815.4|184685.4|32
1721910840000|2024-07-25 12:34:00|184828.5|184698.5|184835.6|184705.6|184849.8|184719.8|184828.5|184698.5|32
1721910850000|2024-07-25 12:34:10|184830.6|184700.6|184819.3|184729.3|184835.2|184729.3|184802.3|184693.5|29
1721910860000|2024-07-25 12:34:20|184815.5|184725.5|184699.8|184609.8|184815.5|184725.5|184699.8|184609.8|31
1721910870000|2024-07-25 12:34:30|184697.1|184607.1|184714.8|184624.8|184718.2|184628.2|184685.7|184595.7|31
1721910880000|2024-07-25 12:34:40|184714.1|184624.1|184743.8|184653.8|184745.7|184655.7|184703.4|184613.4|30
1721910890000|2024-07-25 12:34:50|184745.7|184655.7|184845.8|184755.8|184845.8|184755.8|184741.6|184651.6|33
1721910900000|2024-07-25 12:35:00|184839.6|184749.6|184882.7|184792.7|184883.7|184793.7|184831.5|184741.5|33
1721910910000|2024-07-25 12:35:10|184884.5|184794.5|184873.6|184783.6|184897.6|184807.6|184866.6|184776.6|33
1721910920000|2024-07-25 12:35:20|184878.4|184788.4|184898.4|184808.4|184902.2|184812.2|184878.4|184788.4|30
1721910930000|2024-07-25 12:35:30|184900.4|184810.4|184858.5|184768.5|184900.4|184810.4|184853.7|184763.7|32
1721910940000|2024-07-25 12:35:40|184859.9|184769.9|184838|184748|184861.7|184771.7|184838|184748|28
1721910950000|2024-07-25 12:35:50|184829.8|184739.8|184782.9|184692.9|184847.4|184757.4|184782.9|184692.9|33
1721910960000|2024-07-25 12:36:00|184783.1|184693.1|184711.1|184621.1|184786.6|184696.6|184690.4|184600.4|30
1721910970000|2024-07-25 12:36:10|184710.3|184620.3|184736.4|184646.4|184746.3|184656.3|184703.7|184613.7|38
1721910980000|2024-07-25 12:36:20|184737|184647|184804.5|184714.5|184804.5|184714.5|184737|184647|36
1721910990000|2024-07-25 12:36:30|184798.5|184708.5|184810.1|184720.1|184822.4|184732.4|184792.9|184702.9|30
1721911000000|2024-07-25 12:36:40|184815.5|184725.5|184803.8|184713.8|184823.5|184733.5|184797.4|184707.4|21
1721911010000|2024-07-25 12:36:50|184805|184715|184838.2|184748.2|184852.5|184762.5|184805|184715|30
1721911020000|2024-07-25 12:37:00|184840.3|184750.3|184862.9|184772.9|184872.1|184782.1|184838.5|184748.5|31
1721911030000|2024-07-25 12:37:10|184865.6|184775.6|184863.1|184773.1|184873.2|184783.2|184843.5|184753.5|28
1721911040000|2024-07-25 12:37:20|184863.8|184773.8|184886.9|184796.9|184892.3|184802.3|184856.5|184766.5|37
1721911050000|2024-07-25 12:37:30|184894.1|184804.1|184860.9|184770.9|184894.1|184804.1|184857.8|184767.8|31
1721911060000|2024-07-25 12:37:40|184862.8|184772.8|184861|184771|184877.2|184787.2|184856.3|184766.3|28
1721911070000|2024-07-25 12:37:50|184861.2|184771.2|184863.9|184773.9|184863.9|184773.9|184851.2|184761.2|22
1721911080000|2024-07-25 12:38:00|184863.6|184773.6|184839.7|184749.7|184870.7|184780.7|184839.7|184749.7|34
1721911090000|2024-07-25 12:38:10|184840|184750|184751|184661|184840.1|184750.1|184730.6|184640.6|26
1721911100000|2024-07-25 12:38:20|184752.3|184662.3|184735.1|184645.1|184762.6|184672.6|184735.1|184645.1|31
1721911110000|2024-07-25 12:38:30|184728|184638|184730.5|184640.5|184740.2|184650.2|184727.1|184637.1|24
1721911120000|2024-07-25 12:38:40|184733.4|184643.4|184729.4|184639.4|184746.1|184656.1|184728.6|184638.6|27
1721911130000|2024-07-25 12:38:50|184731.8|184641.8|184735.2|184645.2|184740.4|184650.4|184727.7|184637.7|27
1721911140000|2024-07-25 12:39:00|184735|184645|184729.6|184639.6|184742.2|184652.2|184728.5|184638.5|22
1721911150000|2024-07-25 12:39:10|184729.8|184639.8|184690.7|184600.7|184742.1|184652.1|184673.4|184583.4|30
1721911160000|2024-07-25 12:39:20|184693.2|184603.2|184690.5|184600.5|184712.6|184622.6|184678.6|184588.6|33
1721911170000|2024-07-25 12:39:30|184690.3|184600.3|184715.5|184625.5|184717|184627|184690.3|184600.3|30
1721911180000|2024-07-25 12:39:40|184715.6|184625.6|184753.7|184663.7|184763.3|184673.3|184715.6|184625.6|32
1721911190000|2024-07-25 12:39:50|184752.6|184662.6|184733.3|184643.3|184761.7|184671.7|184730.1|184640.1|33
1721911200000|2024-07-25 12:40:00|184734.8|184644.8|184748.7|184658.7|184762.3|184672.3|184729.2|184639.2|32
1721911210000|2024-07-25 12:40:10|184744.9|184654.9|184749|184659|184757|184667|184743.2|184653.2|27
1721911220000|2024-07-25 12:40:20|184750.3|184660.3|184635.7|184545.7|184754.3|184664.3|184635.7|184545.7|27
1721911230000|2024-07-25 12:40:30|184638.5|184548.5|184637.3|184547.3|184654|184564|184634.7|184544.7|27
1721911240000|2024-07-25 12:40:40|184636|184546|184645.8|184555.8|184648|184558|184627.1|184537.1|22
1721911250000|2024-07-25 12:40:50|184649.3|184559.3|184621.9|184531.9|184652.4|184562.4|184598|184508|33
1721911260000|2024-07-25 12:41:00|184624|184534|184640.8|184550.8|184648|184558|184624|184534|25
1721911270000|2024-07-25 12:41:10|184640.2|184550.2|184630.7|184540.7|184640.2|184550.2|184621.1|184531.1|20
1721911280000|2024-07-25 12:41:20|184630.5|184540.5|184597.8|184507.8|184630.5|184540.5|184597.8|184507.8|25
1721911290000|2024-07-25 12:41:30|184594|184504|184590|184500|184598.6|184508.6|184582|184492|19
1721911300000|2024-07-25 12:41:40|184591.5|184501.5|184573.1|184483.1|184595.4|184505.4|184573.1|184483.1|20
1721911310000|2024-07-25 12:41:50|184574.2|184484.2|184559.2|184469.2|184574.2|184484.2|184542.3|184452.3|34
1721911320000|2024-07-25 12:42:00|184559|184469|184595.1|184505.1|184622|184532|184557|184467|35
1721911330000|2024-07-25 12:42:10|184593.9|184503.9|184563.5|184473.5|184594.1|184504.1|184563.2|184473.2|25
1721911340000|2024-07-25 12:42:20|184562.1|184472.1|184551.9|184461.9|184566.6|184476.6|184551.4|184461.4|19
1721911350000|2024-07-25 12:42:30|184551.8|184461.8|184551.2|184461.2|184573.7|184483.7|184533.2|184443.2|23
1721911360000|2024-07-25 12:42:40|184551.1|184461.1|184475.5|184385.5|184551.1|184461.1|184475.5|184385.5|25
1721911370000|2024-07-25 12:42:50|184478.2|184388.2|184508.7|184418.7|184515.5|184425.5|184478.2|184388.2|25
1721911380000|2024-07-25 12:43:00|184512.1|184422.1|184526.7|184436.7|184564.1|184474.1|184512.1|184422.1|28
1721911390000|2024-07-25 12:43:10|184529.7|184439.7|184590.1|184500.1|184590.1|184500.1|184529.7|184439.7|13
1721911400000|2024-07-25 12:43:20|184583.1|184493.1|184497.5|184407.5|184591.7|184501.7|184494.8|184404.8|31
1721911410000|2024-07-25 12:43:30|184492.2|184402.2|184484.9|184394.9|184502.4|184412.4|184484.9|184394.9|31
1721911420000|2024-07-25 12:43:40|184484.7|184394.7|184497|184407|184503|184413|184484.7|184394.7|23
1721911430000|2024-07-25 12:43:50|184497.3|184407.3|184508.2|184418.2|184510.2|184420.2|184493.5|184403.5|32
1721911440000|2024-07-25 12:44:00|184511.8|184421.8|184500.2|184410.2|184511.8|184421.8|184497|184407|34
1721911450000|2024-07-25 12:44:10|184500.3|184410.3|184498.9|184408.9|184508.4|184418.4|184495.9|184405.9|22
1721911460000|2024-07-25 12:44:20|184499.1|184409.1|184497.9|184407.9|184503.4|184413.4|184495|184405|24
1721911470000|2024-07-25 12:44:30|184490.5|184400.5|184530.3|184440.3|184531.4|184441.4|184490.5|184400.5|28
1721911480000|2024-07-25 12:44:40|184533.4|184443.4|184620.1|184530.1|184623|184533|184525|184435|32
1721911490000|2024-07-25 12:44:50|184620.3|184530.3|184621|184531|184630.9|184540.9|184612.4|184522.4|25
1721911500000|2024-07-25 12:45:00|184623.3|184533.3|184742.4|184652.4|184745.2|184655.2|184623.3|184533.3|33
1721911510000|2024-07-25 12:45:10|184751.4|184661.4|184706.2|184616.2|184751.4|184661.4|184706.2|184616.2|29
1721911520000|2024-07-25 12:45:20|184710.1|184620.1|184709.2|184619.2|184718.6|184628.6|184704.9|184614.9|34
1721911530000|2024-07-25 12:45:30|184708.6|184618.6|184703.5|184613.5|184708.8|184618.8|184699.8|184609.8|30
1721911540000|2024-07-25 12:45:40|184703.7|184613.7|184696.9|184606.9|184711|184621|184696.8|184606.8|20
1721911550000|2024-07-25 12:45:50|184696|184606|184690.3|184600.3|184696|184606|184684.2|184594.2|23
1721911560000|2024-07-25 12:46:00|184695|184605|184707.8|184617.8|184707.8|184617.8|184679|184589|25
1721911570000|2024-07-25 12:46:10|184708.4|184618.4|184610.4|184520.4|184715.6|184625.6|184602.4|184512.4|30
1721911580000|2024-07-25 12:46:20|184608|184518|184634.8|184544.8|184635.7|184545.7|184606.4|184516.4|34
1721911590000|2024-07-25 12:46:30|184628.5|184538.5|184599|184509|184629|184539|184592.7|184502.7|31
1721911600000|2024-07-25 12:46:40|184594.5|184504.5|184610.3|184520.3|184610.3|184520.3|184591.4|184501.4|37
1721911610000|2024-07-25 12:46:50|184616.5|184526.5|184622.4|184532.4|184648.3|184558.3|184616.2|184526.2|26
1721911620000|2024-07-25 12:47:00|184625|184535|184572.2|184482.2|184625.3|184535.3|184566.8|184476.8|22
1721911630000|2024-07-25 12:47:10|184571.1|184481.1|184568.9|184478.9|184574.8|184484.8|184566.8|184476.8|22
1721911640000|2024-07-25 12:47:20|184569.7|184479.7|184557.9|184467.9|184571.8|184481.8|184556.7|184466.7|22
1721911650000|2024-07-25 12:47:30|184558.1|184468.1|184541.9|184451.9|184558.4|184468.4|184533.8|184443.8|25
1721911660000|2024-07-25 12:47:40|184541.8|184451.8|184541.4|184451.4|184541.8|184451.8|184532.3|184442.3|22
1721911670000|2024-07-25 12:47:50|184541.5|184451.5|184535.3|184445.3|184541.5|184451.5|184528.8|184438.8|17
1721911680000|2024-07-25 12:48:00|184531.3|184441.3|184540.7|184450.7|184543.5|184453.5|184528.5|184438.5|26
1721911690000|2024-07-25 12:48:10|184536.9|184446.9|184516.7|184426.7|184540.8|184450.8|184516.7|184426.7|25
1721911700000|2024-07-25 12:48:20|184517.8|184427.8|184522.6|184432.6|184530.7|184440.7|184516.7|184426.7|25
1721911710000|2024-07-25 12:48:30|184522.7|184432.7|184536.3|184446.3|184538.4|184448.4|184520.8|184430.8|23
1721911720000|2024-07-25 12:48:40|184536.4|184446.4|184530|184440|184536.7|184446.7|184525.8|184435.8|16
1721911730000|2024-07-25 12:48:50|184531.2|184441.2|184542|184452|184544.1|184454.1|184529.3|184439.3|21
1721911740000|2024-07-25 12:49:00|184545.5|184455.5|184535.6|184445.6|184549.2|184459.2|184525.9|184435.9|13
1721911750000|2024-07-25 12:49:10|184535.1|184445.1|184536.8|184446.8|184539.2|184449.2|184528.8|184438.8|24
1721911760000|2024-07-25 12:49:20|184538.8|184448.8|184543.4|184453.4|184544.8|184454.8|184538.1|184448.1|12
1721911770000|2024-07-25 12:49:30|184544.3|184454.3|184547.3|184457.3|184548.9|184458.9|184544.3|184454.3|11
1721911780000|2024-07-25 12:49:40|184547.4|184457.4|184605.8|184515.8|184605.8|184515.8|184547.4|184457.4|24
1721911790000|2024-07-25 12:49:50|184596|184506|184606.6|184516.6|184614.6|184524.6|184593.1|184503.1|32
1721911800000|2024-07-25 12:50:00|184610.2|184520.2|184613.3|184523.3|184622.6|184532.6|184606.1|184516.1|34
1721911810000|2024-07-25 12:50:10|184613.2|184523.2|184632.3|184542.3|184634|184544|184613.2|184523.2|32
1721911820000|2024-07-25 12:50:20|184631.2|184541.2|184647.8|184557.8|184660.2|184570.2|184625.9|184535.9|15
1721911830000|2024-07-25 12:50:30|184647.2|184557.2|184631.6|184541.6|184647.2|184557.2|184624.4|184534.4|20
1721911840000|2024-07-25 12:50:40|184631.9|184541.9|184616.6|184526.6|184632.2|184542.2|184616.6|184526.6|24
1721911850000|2024-07-25 12:50:50|184616.7|184526.7|184660|184570|184660.1|184570.1|184616.7|184526.7|28
1721911860000|2024-07-25 12:51:00|184669|184579|184671.1|184581.1|184675.5|184585.5|184662|184572|28
1721911870000|2024-07-25 12:51:10|184671.2|184581.2|184670.3|184580.3|184676.9|184586.9|184670.2|184580.2|24
1721911880000|2024-07-25 12:51:20|184671.9|184581.9|184699.1|184609.1|184703|184613|184671.5|184581.5|25
1721911890000|2024-07-25 12:51:30|184699.2|184609.2|184675.7|184585.7|184699.2|184609.2|184672.6|184582.6|26
1721911900000|2024-07-25 12:51:40|184675.1|184585.1|184655.2|184565.2|184675.6|184585.6|184654.1|184564.1|23
1721911910000|2024-07-25 12:51:50|184654.4|184564.4|184602.5|184512.5|184656.2|184566.2|184600.4|184510.4|21
1721911920000|2024-07-25 12:52:00|184605.9|184515.9|184564.8|184474.8|184622.3|184532.3|184564.8|184474.8|32
1721911930000|2024-07-25 12:52:10|184566.5|184476.5|184561.7|184471.7|184569.4|184479.4|184561.7|184471.7|19
1721911940000|2024-07-25 12:52:20|184561.8|184471.8|184567.3|184477.3|184567.3|184477.3|184553.9|184463.9|24
1721911950000|2024-07-25 12:52:30|184565.1|184475.1|184568.4|184478.4|184569.3|184479.3|184564.9|184474.9|18
1721911960000|2024-07-25 12:52:40|184566.7|184476.7|184569.5|184479.5|184587.7|184497.7|184566.6|184476.6|26
1721911970000|2024-07-25 12:52:50|184572.9|184482.9|184566.6|184476.6|184579.6|184489.6|184564.9|184474.9|23
1721911980000|2024-07-25 12:53:00|184565.9|184475.9|184551.3|184461.3|184566.9|184476.9|184547.6|184457.6|13
1721911990000|2024-07-25 12:53:10|184551.5|184461.5|184547.8|184457.8|184559.5|184469.5|184546.7|184456.7|27
1721912000000|2024-07-25 12:53:20|184547.3|184457.3|184533.7|184443.7|184547.3|184457.3|184528.2|184438.2|12
1721912010000|2024-07-25 12:53:30|184525.2|184435.2|184475.3|184385.3|184527.1|184437.1|184475.2|184385.2|24
1721912020000|2024-07-25 12:53:40|184473.5|184383.5|184435.3|184345.3|184475.6|184385.6|184432.3|184342.3|27
1721912030000|2024-07-25 12:53:50|184435.5|184345.5|184438.1|184348.1|184438.1|184348.1|184410.4|184320.4|25
1721912040000|2024-07-25 12:54:00|184440.5|184350.5|184438.8|184348.8|184441.5|184351.5|184431.9|184341.9|25
1721912050000|2024-07-25 12:54:10|184439.1|184349.1|184453.4|184363.4|184457.5|184367.5|184435.6|184345.6|28
1721912060000|2024-07-25 12:54:20|184453.5|184363.5|184452.6|184362.6|184457.8|184367.8|184451.6|184361.6|18
1721912070000|2024-07-25 12:54:30|184451.7|184361.7|184421|184331|184451.7|184361.7|184420.1|184330.1|22
1721912080000|2024-07-25 12:54:40|184421.1|184331.1|184435.9|184345.9|184435.9|184345.9|184420.5|184330.5|21
1721912090000|2024-07-25 12:54:50|184434.6|184344.6|184431.8|184341.8|184438.4|184348.4|184418.9|184328.9|30
1721912100000|2024-07-25 12:55:00|184431.9|184341.9|184429.5|184339.5|184457.5|184367.5|184429.5|184339.5|22
1721912110000|2024-07-25 12:55:10|184430|184340|184429.4|184339.4|184430.9|184340.9|184429.4|184339.4|22
1721912120000|2024-07-25 12:55:20|184429.8|184339.8|184456.4|184366.4|184458.3|184368.3|184429.1|184339.1|15
1721912130000|2024-07-25 12:55:30|184454.9|184364.9|184432.1|184342.1|184454.9|184364.9|184432.1|184342.1|26
1721912140000|2024-07-25 12:55:40|184436.9|184346.9|184421.9|184331.9|184438.7|184348.7|184421.9|184331.9|24
1721912150000|2024-07-25 12:55:50|184422.1|184332.1|184385.8|184295.8|184430.7|184340.7|184374.9|184284.9|30
1721912160000|2024-07-25 12:56:00|184385.7|184295.7|184391.5|184301.5|184394.6|184304.6|184383.4|184293.4|28
1721912170000|2024-07-25 12:56:10|184385.2|184295.2|184390.4|184300.4|184391.9|184301.9|184375.8|184285.8|24
1721912180000|2024-07-25 12:56:20|184392.2|184302.2|184390|184300|184399.9|184309.9|184389.3|184299.3|28
1721912190000|2024-07-25 12:56:30|184391|184301|184386.7|184296.7|184391|184301|184374.8|184284.8|28
1721912200000|2024-07-25 12:56:40|184386.2|184296.2|184342.2|184252.2|184387.4|184297.4|184338.5|184248.5|31
1721912210000|2024-07-25 12:56:50|184341.1|184251.1|184343.3|184253.3|184344.2|184254.2|184340.4|184250.4|24
1721912220000|2024-07-25 12:57:00|184342.4|184252.4|184333.4|184243.4|184354|184264|184331.2|184241.2|25
1721912230000|2024-07-25 12:57:10|184328.4|184238.4|184319.9|184229.9|184328.4|184238.4|184308|184218|23
1721912240000|2024-07-25 12:57:20|184315.9|184225.9|184316.3|184226.3|184325.7|184235.7|184310.4|184220.4|23
1721912250000|2024-07-25 12:57:30|184316.4|184226.4|184352.5|184262.5|184352.5|184262.5|184315.9|184225.9|30
1721912260000|2024-07-25 12:57:40|184350.1|184260.1|184366.6|184276.6|184366.6|184276.6|184326.8|184236.8|27
1721912270000|2024-07-25 12:57:50|184369.1|184279.1|184339.9|184249.9|184369.7|184279.7|184339.5|184249.5|15
1721912280000|2024-07-25 12:58:00|184340.1|184250.1|184348.8|184258.8|184351.7|184261.7|184340.1|184250.1|24
1721912290000|2024-07-25 12:58:10|184349.9|184259.9|184352.8|184262.8|184353.3|184263.3|184348.9|184258.9|16
1721912300000|2024-07-25 12:58:20|184352.6|184262.6|184342.4|184252.4|184352.6|184262.6|184338.6|184248.6|25
1721912310000|2024-07-25 12:58:30|184341.1|184251.1|184344.9|184254.9|184344.9|184254.9|184336.4|184246.4|27
1721912320000|2024-07-25 12:58:40|184345|184255|184349.1|184259.1|184355|184265|184345|184255|23
1721912330000|2024-07-25 12:58:50|184349|184259|184350.3|184260.3|184353.4|184263.4|184348.8|184258.8|19
1721912340000|2024-07-25 12:59:00|184348.3|184258.3|184348.9|184258.9|184351.2|184261.2|184344.4|184254.4|23
1721912350000|2024-07-25 12:59:10|184349.7|184259.7|184335.4|184245.4|184350.6|184260.6|184335.4|184245.4|27
1721912360000|2024-07-25 12:59:20|184334.8|184244.8|184343.4|184253.4|184343.5|184253.5|184328.2|184238.2|28
1721912370000|2024-07-25 12:59:30|184343.2|184253.2|184338.9|184248.9|184346.3|184256.3|184338|184248|20
1721912380000|2024-07-25 12:59:40|184339|184249|184342.6|184252.6|184349.8|184259.8|184339|184249|25
1721912390000|2024-07-25 12:59:50|184341.4|184251.4|184346.1|184256.1|184346.1|184256.1|184341.4|184251.4|10
1721912400000|2024-07-25 13:00:00|184343|184253|184334.4|184244.4|184345.4|184255.4|184330.5|184240.5|26
1721912410000|2024-07-25 13:00:10|184338.5|184248.5|184333.4|184243.4|184348.4|184258.4|184333.4|184243.4|17
1721912420000|2024-07-25 13:00:20|184333.2|184243.2|184359.1|184269.1|184360.3|184270.3|184327.6|184237.6|15
1721912430000|2024-07-25 13:00:30|184357.1|184267.1|184371.5|184281.5|184371.5|184281.5|184355.3|184265.3|23
1721912440000|2024-07-25 13:00:40|184366.4|184276.4|184471.3|184381.3|184472.5|184382.5|184365.8|184275.8|31
1721912450000|2024-07-25 13:00:50|184466.3|184376.3|184432.2|184342.2|184467.5|184377.5|184432.2|184342.2|21
1721912460000|2024-07-25 13:01:00|184432.8|184342.8|184450.7|184360.7|184451|184361|184431.5|184341.5|22
1721912470000|2024-07-25 13:01:10|184450.5|184360.5|184458.7|184368.7|184458.7|184368.7|184450.5|184360.5|18
1721912480000|2024-07-25 13:01:20|184460|184370|184449.1|184359.1|184460|184370|184446.5|184356.5|19
1721912490000|2024-07-25 13:01:30|184450.5|184360.5|184447.9|184357.9|184450.5|184360.5|184445.5|184355.5|9
1721912500000|2024-07-25 13:01:40|184447.6|184357.6|184446.2|184356.2|184447.8|184357.8|184445|184355|9
1721912510000|2024-07-25 13:01:50|184447.6|184357.6|184449.9|184359.9|184449.9|184359.9|184444.7|184354.7|6
1721912520000|2024-07-25 13:02:00|184446.9|184356.9|184446|184356|184453.2|184363.2|184446|184356|11
1721912530000|2024-07-25 13:02:10|184450.3|184360.3|184449.3|184359.3|184451.6|184361.6|184448|184358|13
1721912540000|2024-07-25 13:02:20|184448.3|184358.3|184446.3|184356.3|184451.8|184361.8|184446.3|184356.3|10
1721912550000|2024-07-25 13:02:30|184446.7|184356.7|184409.5|184319.5|184455.6|184365.6|184408.1|184318.1|19
1721912560000|2024-07-25 13:02:40|184408.7|184318.7|184407.9|184317.9|184410.7|184320.7|184403.2|184313.2|20
1721912570000|2024-07-25 13:02:50|184409.3|184319.3|184407.1|184317.1|184409.3|184319.3|184401.9|184311.9|14
1721912580000|2024-07-25 13:03:00|184408.4|184318.4|184373.1|184283.1|184408.5|184318.5|184368.8|184278.8|21
1721912590000|2024-07-25 13:03:10|184371.3|184281.3|184361.3|184271.3|184373.2|184283.2|184360.7|184270.7|16
1721912600000|2024-07-25 13:03:20|184406.8|184316.8|184369|184279|184406.8|184316.8|184365.2|184275.2|26
1721912610000|2024-07-25 13:03:30|184372.2|184282.2|184368.9|184278.9|184372.2|184282.2|184358.3|184268.3|17
1721912620000|2024-07-25 13:03:40|184372.1|184282.1|184417.8|184327.8|184417.8|184327.8|184369.3|184279.3|22
1721912630000|2024-07-25 13:03:50|184417.6|184327.6|184421.6|184331.6|184422.6|184332.6|184413|184323|17
1721912640000|2024-07-25 13:04:00|184417|184327|184411|184321|184417.1|184327.1|184407.4|184317.4|17
1721912650000|2024-07-25 13:04:10|184410.6|184320.6|184406.6|184316.6|184411|184321|184405.4|184315.4|14
1721912660000|2024-07-25 13:04:20|184406.4|184316.4|184415.6|184325.6|184419.3|184329.3|184406.4|184316.4|14
1721912670000|2024-07-25 13:04:30|184377.2|184287.2|184360.9|184270.9|184377.2|184287.2|184357.3|184267.3|22
1721912680000|2024-07-25 13:04:40|184365|184275|184360|184270|184370.7|184280.7|184357.9|184267.9|20
1721912690000|2024-07-25 13:04:50|184359.9|184269.9|184342.9|184252.9|184360.1|184270.1|184342.9|184252.9|30
1721912700000|2024-07-25 13:05:00|184343|184253|184291.8|184201.8|184343|184253|184286.2|184196.2|26
1721912710000|2024-07-25 13:05:10|184290.6|184200.6|184190.7|184100.7|184290.6|184200.6|184190.7|184100.7|18
1721912720000|2024-07-25 13:05:20|184191|184101|184106|184016|184199.6|184109.6|184105.2|184015.2|32
1721912730000|2024-07-25 13:05:30|184106.1|184016.1|184111|184021|184113.9|184023.9|184100|184010|30
1721912740000|2024-07-25 13:05:40|184110.5|184020.5|184111.1|184021.1|184118.3|184028.3|184101.5|184011.5|31
1721912750000|2024-07-25 13:05:50|184117.2|184027.2|184130.1|184040.1|184147.5|184057.5|184109.6|184019.6|29
1721912760000|2024-07-25 13:06:00|184130.4|184040.4|184123.1|184033.1|184138.4|184048.4|184113|184023|36
1721912770000|2024-07-25 13:06:10|184118.5|184028.5|184108.1|184018.1|184132.9|184042.9|184106.3|184016.3|30
1721912780000|2024-07-25 13:06:20|184109|184019|184109.7|184019.7|184130.7|184040.7|184106.3|184016.3|32
1721912790000|2024-07-25 13:06:30|184115.9|184025.9|184105.7|184015.7|184123|184033|184101.5|184011.5|23
1721912800000|2024-07-25 13:06:40|184106.9|184016.9|184106.4|184016.4|184107.5|184017.5|184102.8|184012.8|16
1721912810000|2024-07-25 13:06:50|184106.2|184016.2|184089|183999|184106.4|184016.4|184081|183991|19
1721912820000|2024-07-25 13:07:00|184091.5|184001.5|184091.2|184001.2|184100|184010|184082.6|183992.6|23
1721912830000|2024-07-25 13:07:10|184090.1|184000.1|184097.8|184007.8|184101.2|184011.2|184088.4|183998.4|25
1721912840000|2024-07-25 13:07:20|184098|184008|184098.3|184008.3|184103.1|184013.1|184098|184008|22
1721912850000|2024-07-25 13:07:30|184098.5|184008.5|184101.2|184011.2|184107.2|184017.2|184098.5|184008.5|14
1721912860000|2024-07-25 13:07:40|184098.1|184008.1|184105.5|184015.5|184106.8|184016.8|184098.1|184008.1|15
1721912870000|2024-07-25 13:07:50|184105|184015|184102.7|184012.7|184109.2|184019.2|184102.7|184012.7|8
1721912880000|2024-07-25 13:08:00|184103.3|184013.3|184098.3|184008.3|184103.3|184013.3|184096.8|184006.8|19
1721912890000|2024-07-25 13:08:10|184097.8|184007.8|184075.3|183985.3|184098.1|184008.1|184064.8|183974.8|23
1721912900000|2024-07-25 13:08:20|184072.7|183982.7|184078.3|183988.3|184088.7|183998.7|184072.7|183982.7|18
1721912910000|2024-07-25 13:08:30|184074.5|183984.5|184085.9|183995.9|184085.9|183995.9|184074.5|183984.5|18
1721912920000|2024-07-25 13:08:40|184085.7|183995.7|184099.1|184009.1|184100.8|184010.8|184085.7|183995.7|19
1721912930000|2024-07-25 13:08:50|184102.6|184012.6|184108.3|184018.3|184112.9|184022.9|184100.1|184010.1|12
1721912940000|2024-07-25 13:09:00|184175.7|184085.7|184185.5|184095.5|184195.7|184105.7|184168.6|184078.6|20
1721912950000|2024-07-25 13:09:10|184186.9|184096.9|184248.8|184158.8|184257|184167|184185.1|184095.1|19
1721912960000|2024-07-25 13:09:20|184253.4|184163.4|184273.9|184183.9|184322|184232|184253.4|184163.4|21
1721912970000|2024-07-25 13:09:30|184262.4|184172.4|184248.9|184158.9|184262.4|184172.4|184242.2|184152.2|21
1721912980000|2024-07-25 13:09:40|184253.5|184163.5|184156.4|184066.4|184254.5|184164.5|184150.7|184060.7|30
1721912990000|2024-07-25 13:09:50|184159.6|184069.6|184137.6|184047.6|184177.1|184087.1|184133.1|184043.1|24
1721913000000|2024-07-25 13:10:00|184141.6|184051.6|184152.9|184062.9|184157.6|184067.6|184130.2|184040.2|22
1721913010000|2024-07-25 13:10:10|184153.8|184063.8|184190.1|184100.1|184195|184105|184150.7|184060.7|19
1721913020000|2024-07-25 13:10:20|184178.5|184088.5|184164.1|184074.1|184188.7|184098.7|184158.3|184068.3|23
1721913030000|2024-07-25 13:10:30|184168|184078|184160.9|184070.9|184169.6|184079.6|184157.4|184067.4|14
1721913040000|2024-07-25 13:10:40|184163.8|184073.8|184163.7|184073.7|184172.6|184082.6|184158.4|184068.4|16
1721913050000|2024-07-25 13:10:50|184169.1|184079.1|184165.5|184075.5|184169.1|184079.1|184164.3|184074.3|8
1721913060000|2024-07-25 13:11:00|184164.9|184074.9|184076.9|183986.9|184170.1|184080.1|184076.9|183986.9|14
1721913070000|2024-07-25 13:11:10|184078.1|183988.1|184029.4|183939.4|184110.9|183995.2|184026.6|183912.5|20
1721913080000|2024-07-25 13:11:20|184029.9|183939.9|184028.8|183938.8|184057.8|183967.8|184021.1|183931.1|19
1721913090000|2024-07-25 13:11:30|184032|183942|184016.9|183926.9|184051.2|183961.2|184000.9|183910.9|16
1721913100000|2024-07-25 13:11:40|184020.4|183930.4|184021.4|183931.4|184026.7|183936.7|184010.4|183920.4|27
1721913110000|2024-07-25 13:11:50|184020.3|183930.3|184022.1|183932.1|184022.8|183932.8|184014.1|183924.1|21
1721913120000|2024-07-25 13:12:00|184022.2|183932.2|183974.9|183884.9|184022.2|183932.2|183972|183882|26
1721913130000|2024-07-25 13:12:10|183975.6|183885.6|183976.7|183886.7|183986.2|183896.2|183975.3|183885.3|14
1721913140000|2024-07-25 13:12:20|183983.7|183893.7|184003.6|183913.6|184057|183967|183967.6|183877.6|23
1721913150000|2024-07-25 13:12:30|184011.9|183921.9|184017.4|183927.4|184017.6|183927.6|184003.6|183913.6|16
1721913160000|2024-07-25 13:12:40|184010|183920|184018.5|183928.5|184023.9|183933.9|184004.7|183914.7|20
1721913170000|2024-07-25 13:12:50|184021.1|183931.1|184032|183942|184056.9|183966.9|184018.3|183928.3|22
1721913180000|2024-07-25 13:13:00|184028.7|183938.7|184075.7|183945.7|184075.7|183951.1|184028.7|183918.5|22
1721913190000|2024-07-25 13:13:10|184084.9|183954.9|184086.8|183956.8|184089.7|183959.7|184076.7|183946.7|13
1721913200000|2024-07-25 13:13:20|184086.5|183956.5|184096.4|183966.4|184096.4|183966.4|184080.1|183950.1|9
1721913210000|2024-07-25 13:13:30|184097.2|183967.2|184068.6|183938.6|184103.6|183973.6|184068.6|183938.6|29
1721913220000|2024-07-25 13:13:40|184069.9|183939.9|184070.6|183940.6|184081.7|183951.7|184068.7|183938.7|12
1721913230000|2024-07-25 13:13:50|184072.3|183942.3|183997|183867|184075|183945|183997|183867|17
1721913240000|2024-07-25 13:14:00|183999.1|183869.1|184009.8|183879.8|184019.6|183889.6|183999.1|183869.1|19
1721913250000|2024-07-25 13:14:10|184008.6|183878.6|184010.1|183880.1|184025.2|183895.2|184006.9|183876.9|23
1721913260000|2024-07-25 13:14:20|184011.6|183881.6|184033.4|183903.4|184035.2|183905.2|184011.2|183881.2|14
1721913270000|2024-07-25 13:14:30|184030.4|183900.4|184087.5|183957.5|184087.5|183957.5|184030.3|183900.3|19
1721913280000|2024-07-25 13:14:40|184101.8|183971.8|184110.1|183980.1|184114.1|183984.1|184100|183970|18
1721913290000|2024-07-25 13:14:50|184108.9|183978.9|184116.3|183986.3|184120.3|183990.3|184106.9|183976.9|11
1721913300000|2024-07-25 13:15:00|184113.8|183983.8|184117.7|183987.7|184124|183994|184111|183981|9
1721913310000|2024-07-25 13:15:10|184112.8|183982.8|184116.3|183986.3|184116.3|183986.3|184100.1|183970.1|16
1721913320000|2024-07-25 13:15:20|184114.5|183984.5|184114.6|183984.6|184116.3|183986.3|184112.5|183982.5|10
1721913330000|2024-07-25 13:15:30|184116.2|183986.2|184107.1|183977.1|184116.2|183986.2|184107.1|183977.1|6
1721913340000|2024-07-25 13:15:40|184103.6|183973.6|184104.3|183974.3|184104.8|183974.8|184101.5|183971.5|5
1721913350000|2024-07-25 13:15:50|184101.8|183971.8|184012.3|183922.3|184101.8|183971.8|184000.7|183907.2|18
1721913360000|2024-07-25 13:16:00|184008.8|183918.8|184012|183922|184019.1|183929.1|184008.8|183918.8|21
1721913370000|2024-07-25 13:16:10|184011.7|183921.7|184004.2|183914.2|184023.7|183933.7|184002.2|183912.2|18
1721913380000|2024-07-25 13:16:20|183997.4|183907.4|184013.1|183923.1|184023.1|183933.1|183997.4|183907.4|23
1721913390000|2024-07-25 13:16:30|184010.5|183920.5|184001.6|183911.6|184012.3|183922.3|183991|183901|21
1721913400000|2024-07-25 13:16:40|184006.1|183916.1|184009.4|183919.4|184011.1|183921.1|184004.7|183914.7|13
1721913410000|2024-07-25 13:16:50|184010|183920|184010.6|183920.6|184010.6|183920.6|184001.8|183911.8|6
1721913420000|2024-07-25 13:17:00|184011.6|183921.6|184033.2|183903.2|184051.1|183932.3|184010.9|183903.2|16
1721913430000|2024-07-25 13:17:10|184018.8|183888.8|184018.1|183888.1|184023.7|183893.7|184014.6|183884.6|15
1721913440000|2024-07-25 13:17:20|184016.9|183886.9|184019.6|183889.6|184024.9|183894.9|184013.7|183883.7|20
1721913450000|2024-07-25 13:17:30|184018.5|183888.5|184027.6|183897.6|184027.6|183897.6|184012.2|183882.2|14
1721913460000|2024-07-25 13:17:40|184024.7|183894.7|184023.7|183893.7|184028.8|183916.6|184005.6|183883.7|18
1721913470000|2024-07-25 13:17:50|184024.4|183894.4|184015.3|183885.3|184030.8|183900.8|184014|183884|18
1721913480000|2024-07-25 13:18:00|184018.2|183888.2|184018.5|183888.5|184028|183915.5|184004.7|183884.1|14
1721913490000|2024-07-25 13:18:10|184019.2|183889.2|184017.3|183887.3|184021.5|183891.5|184016.9|183886.9|11
1721913500000|2024-07-25 13:18:20|184021.5|183891.5|184026|183896|184030.5|183900.5|184019.4|183889.4|12
1721913510000|2024-07-25 13:18:30|184024.1|183894.1|184018.4|183888.4|184027.4|183897.4|184014.9|183884.9|15
1721913520000|2024-07-25 13:18:40|184015.4|183885.4|184017.8|183887.8|184017.8|183887.8|184014.6|183884.6|7
1721913530000|2024-07-25 13:18:50|184014.1|183884.1|184017.8|183887.8|184017.9|183887.9|184014.1|183884.1|5
1721913540000|2024-07-25 13:19:00|184014.5|183884.5|184019.1|183889.1|184021.4|183891.4|184014.5|183884.5|10
1721913550000|2024-07-25 13:19:10|184022.8|183892.8|184003.9|183913.9|184028.1|183924.7|183996.5|183891.3|20
1721913560000|2024-07-25 13:19:20|184006.7|183916.7|184008.9|183918.9|184015.7|183925.7|183992.9|183902.9|26
1721913570000|2024-07-25 13:19:30|184005.7|183915.7|184010|183920|184021.2|183931.2|184005.7|183915.7|17
1721913580000|2024-07-25 13:19:40|184009.9|183919.9|184009.5|183919.5|184012.3|183922.3|183991.4|183901.4|17
1721913590000|2024-07-25 13:19:50|184012.5|183922.5|183996.2|183906.2|184012.5|183922.5|183982.9|183892.9|22
1721913600000|2024-07-25 13:20:00|184003.2|183913.2|184013.9|183923.9|184023.4|183933.4|184003.2|183913.2|24
1721913610000|2024-07-25 13:20:10|184012.1|183922.1|184010.1|183920.1|184031.3|183941.3|183989.5|183899.5|29
1721913620000|2024-07-25 13:20:20|184016.4|183926.4|184001|183911|184016.4|183926.4|183994.3|183904.3|21
1721913630000|2024-07-25 13:20:30|183998.9|183908.9|184015|183925|184022.1|183932.1|183991.9|183901.9|24
1721913640000|2024-07-25 13:20:40|184014.5|183924.5|184016|183926|184016|183926|184006.5|183916.5|26
1721913650000|2024-07-25 13:20:50|184016.4|183926.4|184014.3|183924.3|184021.6|183931.6|184014.3|183924.3|19
1721913660000|2024-07-25 13:21:00|184014.1|183924.1|184010|183880|184015.4|183925.4|183987.5|183880|25
1721913670000|2024-07-25 13:21:10|184010.1|183880.1|184018.4|183888.4|184024.3|183894.3|184010.1|183880.1|20
1721913680000|2024-07-25 13:21:20|184015.5|183885.5|184020|183890|184028.2|183898.2|184014|183884|27
1721913690000|2024-07-25 13:21:30|184018.5|183888.5|184002.1|183872.1|184018.5|183888.5|184002.1|183872.1|31
1721913700000|2024-07-25 13:21:40|184003.2|183873.2|184008|183878|184008|183878|184002.3|183872.3|20
1721913710000|2024-07-25 13:21:50|184010|183880|184016.2|183886.2|184024.9|183894.9|184010|183880|23
1721913720000|2024-07-25 13:22:00|184017.6|183887.6|183997.4|183867.4|184018.1|183888.1|183994.5|183864.5|14
1721913730000|2024-07-25 13:22:10|183997.6|183867.6|183994.4|183864.4|184000.9|183870.9|183993.3|183863.3|14
1721913740000|2024-07-25 13:22:20|183999.5|183869.5|183998.7|183868.7|184004.3|183874.3|183996.2|183866.2|17
1721913750000|2024-07-25 13:22:30|184003.9|183873.9|184000.2|183870.2|184006.7|183876.7|183996.7|183866.7|12
1721913760000|2024-07-25 13:22:40|183999.1|183869.1|184006.5|183876.5|184006.5|183876.5|183998.2|183868.2|14
1721913770000|2024-07-25 13:22:50|184008.3|183878.3|183927|183837|184008.3|183878.3|183924.8|183816.2|13
1721913780000|2024-07-25 13:23:00|183926.7|183836.7|183929.9|183839.9|183929.9|183839.9|183924.8|183834.8|15
1721913790000|2024-07-25 13:23:10|183930.2|183840.2|183885.5|183755.5|183930.2|183840.2|183877.6|183747.6|27
1721913800000|2024-07-25 13:23:20|183886.5|183756.5|183869.7|183739.7|183890.9|183760.9|183869.7|183739.7|14
1721913810000|2024-07-25 13:23:30|183871|183741|183874.1|183744.1|183874.1|183744.1|183868.7|183738.7|18
1721913820000|2024-07-25 13:23:40|183874.7|183744.7|183879.6|183749.6|183879.6|183749.6|183872.8|183742.8|25
1721913830000|2024-07-25 13:23:50|183877.7|183747.7|183870.1|183740.1|183889.1|183759.1|183869|183739|27
1721913840000|2024-07-25 13:24:00|183870.9|183740.9|183871.5|183741.5|183874.3|183744.3|183867.4|183737.4|18
1721913850000|2024-07-25 13:24:10|183871.9|183741.9|183882.2|183752.2|183882.2|183752.2|183870.1|183740.1|20
1721913860000|2024-07-25 13:24:20|183883.8|183753.8|183881.9|183751.9|183895.5|183765.5|183880.4|183750.4|17
1721913870000|2024-07-25 13:24:30|183882.2|183752.2|183918.5|183788.5|183921.6|183791.6|183882.2|183752.2|24
1721913880000|2024-07-25 13:24:40|183923.7|183793.7|183922.9|183792.9|183924.8|183794.8|183920.5|183790.5|9
1721913890000|2024-07-25 13:24:50|183923.5|183793.5|183964.3|183834.3|183965.6|183835.6|183903.2|183773.2|22
1721913900000|2024-07-25 13:25:00|183964.1|183834.1|183968.7|183838.7|183968.7|183838.7|183958.8|183828.8|19
1721913910000|2024-07-25 13:25:10|183967|183837|183958.6|183828.6|183967.5|183837.5|183958.6|183828.6|18
1721913920000|2024-07-25 13:25:20|183972.8|183842.8|183973.4|183843.4|183983.7|183853.7|183972.8|183842.8|27
1721913930000|2024-07-25 13:25:30|183974.4|183844.4|183935.5|183845.5|183985.6|183855.6|183928.2|183827.9|23
1721913940000|2024-07-25 13:25:40|183934.5|183844.5|183977|183847|183977|183850.5|183931.3|183831.4|28
1721913950000|2024-07-25 13:25:50|183975.5|183845.5|183979.9|183889.9|183990.5|183889.9|183968.6|183838.6|21
1721913960000|2024-07-25 13:26:00|183982.2|183892.2|184021|183891|184021|183899|183981.3|183877.7|21
1721913970000|2024-07-25 13:26:10|184019.8|183889.8|184009.4|183919.4|184019.8|183919.9|184002.5|183889.8|15
1721913980000|2024-07-25 13:26:20|184010.3|183920.3|184004.3|183914.3|184015.6|183925.6|184002.7|183912.7|12
1721913990000|2024-07-25 13:26:30|184004.1|183914.1|184001.3|183911.3|184004.1|183914.1|183994.5|183904.5|16
1721914000000|2024-07-25 13:26:40|184003.1|183913.1|184006.7|183916.7|184009.9|183919.9|184003.1|183913.1|11
1721914010000|2024-07-25 13:26:50|184002.9|183912.9|184011.8|183921.8|184011.8|183921.8|184001.6|183911.6|9
1721914020000|2024-07-25 13:27:00|184012.7|183922.7|184029|183939|184074.4|183984.4|184007.9|183917.9|21
1721914030000|2024-07-25 13:27:10|184028.8|183938.8|184060.8|183970.8|184060.8|183970.8|184017.8|183927.8|26
1721914040000|2024-07-25 13:27:20|184062.9|183972.9|184080.6|183990.6|184100.6|184010.6|184062.9|183972.9|18
1721914050000|2024-07-25 13:27:30|184084.8|183994.8|184073.7|183983.7|184089.8|183999.8|184073.7|183983.7|25
1721914060000|2024-07-25 13:27:40|184081.2|183991.2|184073.9|183983.9|184087.6|183997.6|184073.9|183983.9|23
1721914070000|2024-07-25 13:27:50|184075.2|183985.2|184062.8|183972.8|184075.2|183985.2|184057.7|183967.7|16
1721914080000|2024-07-25 13:28:00|184062.7|183972.7|184005.7|183915.7|184062.7|183972.7|184005.7|183915.7|22
1721914090000|2024-07-25 13:28:10|184006.8|183916.8|184071.8|183981.8|184075.3|183985.3|184005.8|183915.8|27
1721914100000|2024-07-25 13:28:20|184074.8|183984.8|184069.4|183979.4|184079.1|183989.1|184056.8|183966.8|15
1721914110000|2024-07-25 13:28:30|184069.9|183979.9|184003.7|183913.7|184069.9|183979.9|184003.2|183913.2|17
1721914120000|2024-07-25 13:28:40|184002.5|183912.5|183998.1|183908.1|184007.6|183917.6|183992.8|183902.8|24
1721914130000|2024-07-25 13:28:50|183994.3|183904.3|183995.6|183905.6|184000.3|183910.3|183992|183902|19
1721914140000|2024-07-25 13:29:00|183995.5|183905.5|184073.9|183983.9|184073.9|183983.9|183991.5|183901.5|14
1721914150000|2024-07-25 13:29:10|184076.7|183986.7|184076.6|183986.6|184081.6|183991.6|184076.3|183986.3|6
1721914160000|2024-07-25 13:29:20|184077.6|183987.6|184073.6|183983.6|184080.7|183990.7|184046.2|183956.2|18
1721914170000|2024-07-25 13:29:30|184073.8|183983.8|184075.8|183985.8|184075.8|183985.8|184070.5|183980.5|5
1721914180000|2024-07-25 13:29:40|184076.6|183986.6|184104.6|183974.6|184112.5|183993.2|184076.6|183974.6|15
1721914190000|2024-07-25 13:29:50|184106.3|183976.3|184106.7|183976.7|184111.4|183981.4|184106.1|183976.1|18
1721914200000|2024-07-25 13:30:00|184106.5|183976.5|184128.6|183998.6|184130.1|184000.1|184104|183974|17
1721914210000|2024-07-25 13:30:10|184127.2|183997.2|184121.6|183991.6|184127.2|183997.2|184109.8|183979.8|25
1721914220000|2024-07-25 13:30:20|184129.2|183999.2|184103.7|183973.7|184129.2|183999.2|184103.3|183973.3|22
1721914230000|2024-07-25 13:30:30|184104.6|183974.6|184102.5|183972.5|184105.9|183975.9|184102.5|183972.5|10
1721914240000|2024-07-25 13:30:40|184098.8|183968.8|184103.3|183973.3|184105|183975|184072.3|183942.3|22
1721914250000|2024-07-25 13:30:50|184103.1|183973.1|184106.1|183976.1|184107.3|183977.3|184101.5|183971.5|20
1721914260000|2024-07-25 13:31:00|184106.3|183976.3|184133.3|184003.3|184138.3|184008.3|184106.3|183976.3|23
1721914270000|2024-07-25 13:31:10|184131.6|184001.6|184132.5|184002.5|184140.4|184010.4|184121.6|183991.6|26
1721914280000|2024-07-25 13:31:20|184131.2|184001.2|184131.9|184001.9|184139.3|184009.3|184130.3|184000.3|25
1721914290000|2024-07-25 13:31:30|184132|184002|184130.4|184000.4|184134|184004|184111.8|183981.8|29
1721914300000|2024-07-25 13:31:40|184126.9|183996.9|184147|184057|184147|184057|184106.4|183994.6|26
1721914310000|2024-07-25 13:31:50|184148.7|184058.7|184141.1|184051.1|184148.7|184058.7|184136.8|184046.8|27
1721914320000|2024-07-25 13:32:00|184141|184051|184185.8|184095.8|184187.4|184097.4|184141|184051|24
1721914330000|2024-07-25 13:32:10|184181.2|184091.2|184183.5|184093.5|184186.7|184096.7|184175.7|184085.7|15
1721914340000|2024-07-25 13:32:20|184189.2|184099.2|184189|184099|184191.1|184101.1|184183.5|184093.5|16
1721914350000|2024-07-25 13:32:30|184188.9|184098.9|184257.9|184167.9|184266.5|184176.5|184188.9|184098.9|34
1721914360000|2024-07-25 13:32:40|184258.2|184168.2|184268.8|184178.8|184280|184190|184249.9|184159.9|30
1721914370000|2024-07-25 13:32:50|184270.1|184180.1|184279.1|184189.1|184283.9|184193.9|184268.9|184178.9|23
1721914380000|2024-07-25 13:33:00|184279|184189|184257.2|184167.2|184279|184189|184257.1|184167.1|30
1721914390000|2024-07-25 13:33:10|184256.9|184166.9|184261.3|184171.3|184262|184172|184256.9|184166.9|15
1721914400000|2024-07-25 13:33:20|184261.4|184171.4|184257.8|184167.8|184261.5|184171.5|184254.2|184164.2|21
1721914410000|2024-07-25 13:33:30|184255.6|184165.6|184260.6|184170.6|184264|184174|184255.6|184165.6|20
1721914420000|2024-07-25 13:33:40|184257.9|184167.9|184260.2|184170.2|184260.6|184170.6|184254.9|184164.9|13
1721914430000|2024-07-25 13:33:50|184260.3|184170.3|184245.6|184155.6|184282.4|184192.4|184239.7|184149.7|15
1721914440000|2024-07-25 13:34:00|184245.7|184155.7|184246.1|184156.1|184250.1|184160.1|184241.5|184151.5|15
1721914450000|2024-07-25 13:34:10|184249.2|184159.2|184263.5|184173.5|184263.5|184173.5|184245|184155|16
1721914460000|2024-07-25 13:34:20|184265.4|184175.4|184291.6|184201.6|184291.6|184201.6|184264.1|184174.1|25
1721914470000|2024-07-25 13:34:30|184288.6|184198.6|184368.3|184278.3|184368.3|184278.3|184288.6|184198.6|29
1721914480000|2024-07-25 13:34:40|184367.7|184277.7|184373.5|184283.5|184384.8|184294.8|184367.7|184277.7|31
1721914490000|2024-07-25 13:34:50|184374|184284|184375|184285|184375.2|184285.2|184361.6|184271.6|21
1721914500000|2024-07-25 13:35:00|184376.1|184286.1|184365.7|184275.7|184376.1|184286.1|184362.9|184272.9|26
1721914510000|2024-07-25 13:35:10|184365.9|184275.9|184369.7|184279.7|184376.7|184286.7|184355|184265|34
1721914520000|2024-07-25 13:35:20|184367.3|184277.3|184348|184258|184371.3|184281.3|184344.4|184254.4|32
1721914530000|2024-07-25 13:35:30|184344.9|184254.9|184348.1|184258.1|184350.2|184260.2|184333.9|184243.9|20
1721914540000|2024-07-25 13:35:40|184348|184258|184219.5|184129.5|184350.4|184260.4|184219.5|184129.5|28
1721914550000|2024-07-25 13:35:50|184230|184140|184229.4|184139.4|184235.7|184145.7|184222.5|184132.5|28
1721914560000|2024-07-25 13:36:00|184231.7|184141.7|184220.7|184130.7|184231.7|184141.7|184219.6|184129.6|29
1721914570000|2024-07-25 13:36:10|184223.8|184133.8|184219.7|184129.7|184223.8|184133.8|184210.1|184120.1|34
1721914580000|2024-07-25 13:36:20|184219|184129|184267.2|184177.2|184267.2|184177.2|184219|184129|26
1721914590000|2024-07-25 13:36:30|184265.8|184175.8|184306|184216|184311.2|184221.2|184262.2|184172.2|32
1721914600000|2024-07-25 13:36:40|184306.2|184216.2|184305.6|184215.6|184306.7|184216.7|184297.1|184207.1|28
1721914610000|2024-07-25 13:36:50|184297.6|184207.6|184276.8|184186.8|184300.6|184210.6|184276.8|184186.8|24
1721914620000|2024-07-25 13:37:00|184280.3|184190.3|184330.8|184240.8|184330.8|184240.8|184279.2|184189.2|32
1721914630000|2024-07-25 13:37:10|184332.5|184242.5|184318.2|184228.2|184332.5|184242.5|184316.2|184226.2|32
1721914640000|2024-07-25 13:37:20|184315.9|184225.9|184315.1|184225.1|184317|184227|184299.9|184209.9|23
1721914650000|2024-07-25 13:37:30|184315|184225|184309.4|184219.4|184318.9|184228.9|184304.8|184214.8|27
1721914660000|2024-07-25 13:37:40|184309.3|184219.3|184329.2|184239.2|184332.8|184242.8|184309.3|184219.3|24
1721914670000|2024-07-25 13:37:50|184330.5|184240.5|184333.5|184243.5|184340.7|184250.7|184327.4|184237.4|27
1721914680000|2024-07-25 13:38:00|184333.7|184243.7|184333.8|184243.8|184342.6|184252.6|184327.5|184237.5|27
1721914690000|2024-07-25 13:38:10|184332.5|184242.5|184343.2|184253.2|184343.2|184253.2|184326.1|184236.1|29
1721914700000|2024-07-25 13:38:20|184343|184253|184363.4|184273.4|184366.3|184276.3|184342.6|184252.6|24
1721914710000|2024-07-25 13:38:30|184361.3|184271.3|184374.7|184284.7|184402.4|184312.4|184351.8|184261.8|29
1721914720000|2024-07-25 13:38:40|184378|184288|184414.6|184324.6|184415.4|184325.4|184378|184288|25
1721914730000|2024-07-25 13:38:50|184416.2|184326.2|184417.4|184327.4|184433.1|184343.1|184405.2|184315.2|34
1721914740000|2024-07-25 13:39:00|184410|184320|184401.1|184311.1|184411.4|184321.4|184393.8|184303.8|27
1721914750000|2024-07-25 13:39:10|184399.7|184309.7|184435.6|184345.6|184435.6|184345.6|184399.6|184309.6|28
1721914760000|2024-07-25 13:39:20|184435.3|184345.3|184436.8|184346.8|184437.3|184347.3|184426.2|184336.2|25
1721914770000|2024-07-25 13:39:30|184432.1|184342.1|184422.5|184332.5|184434.1|184344.1|184420.7|184330.7|25
1721914780000|2024-07-25 13:39:40|184423.6|184333.6|184391.5|184301.5|184423.6|184333.6|184388.5|184298.5|27
1721914790000|2024-07-25 13:39:50|184391.6|184301.6|184408.2|184318.2|184413.2|184323.2|184387.1|184297.1|26
1721914800000|2024-07-25 13:40:00|184408|184318|184411|184321|184414.3|184324.3|184401.9|184311.9|25
1721914810000|2024-07-25 13:40:10|184410.9|184320.9|184407|184317|184427.8|184337.8|184407|184317|30
1721914820000|2024-07-25 13:40:20|184407.1|184317.1|184420.2|184330.2|184425.5|184335.5|184407.1|184317.1|29
1721914830000|2024-07-25 13:40:30|184419.2|184329.2|184424.2|184334.2|184424.5|184334.5|184408|184318|21
1721914840000|2024-07-25 13:40:40|184421.3|184331.3|184429.5|184339.5|184434|184344|184413.9|184323.9|26
1721914850000|2024-07-25 13:40:50|184426.3|184336.3|184399.7|184309.7|184426.4|184336.4|184399.7|184309.7|26
1721914860000|2024-07-25 13:41:00|184402.5|184312.5|184268.6|184178.6|184403.6|184313.6|184263.9|184173.9|27
1721914870000|2024-07-25 13:41:10|184271.1|184181.1|184195.2|184105.2|184271.1|184181.1|184195.2|184105.2|25
1721914880000|2024-07-25 13:41:20|184196.7|184106.7|184232.7|184142.7|184235.9|184145.9|184192.4|184102.4|28
1721914890000|2024-07-25 13:41:30|184236.9|184146.9|184244.5|184154.5|184249|184159|184226.6|184136.6|32
1721914900000|2024-07-25 13:41:40|184245|184155|184290|184200|184294.9|184204.9|184242.8|184152.8|28
1721914910000|2024-07-25 13:41:50|184290.1|184200.1|184270.5|184180.5|184290.1|184200.1|184255.7|184165.7|24
1721914920000|2024-07-25 13:42:00|184271.7|184181.7|184282.3|184192.3|184288.9|184198.9|184267.4|184177.4|17
1721914930000|2024-07-25 13:42:10|184281.4|184191.4|184236.1|184146.1|184286.4|184196.4|184236.1|184146.1|28
1721914940000|2024-07-25 13:42:20|184235.9|184145.9|184197.5|184107.5|184239.1|184149.1|184195.6|184105.6|26
1721914950000|2024-07-25 13:42:30|184198.8|184108.8|184199|184109|184201.7|184111.7|184183|184093|17
1721914960000|2024-07-25 13:42:40|184199.9|184109.9|184198.8|184108.8|184202.8|184112.8|184196|184106|20
1721914970000|2024-07-25 13:42:50|184200|184110|184180.3|184090.3|184201.7|184111.7|184170.5|184080.5|30
1721914980000|2024-07-25 13:43:00|184178.5|184088.5|184183.6|184093.6|184184.1|184094.1|184173.9|184083.9|27
1721914990000|2024-07-25 13:43:10|184172.7|184082.7|184158.9|184068.9|184191.2|184101.2|184158.9|184068.9|28
1721915000000|2024-07-25 13:43:20|184159.7|184069.7|184159.6|184069.6|184180.2|184090.2|184156.8|184066.8|28
1721915010000|2024-07-25 13:43:30|184158.7|184068.7|184177.6|184087.6|184187.4|184097.4|184158.7|184068.7|25
1721915020000|2024-07-25 13:43:40|184183.9|184093.9|184180.4|184090.4|184202.1|184112.1|184180.4|184090.4|26
1721915030000|2024-07-25 13:43:50|184176.6|184086.6|184146.3|184056.3|184176.7|184086.7|184138.1|184048.1|30
1721915040000|2024-07-25 13:44:00|184152|184062|184157.8|184067.8|184157.8|184067.8|184146.4|184056.4|27
1721915050000|2024-07-25 13:44:10|184159.8|184069.8|184157.4|184067.4|184161.4|184071.4|184151.8|184061.8|16
1721915060000|2024-07-25 13:44:20|184157.5|184067.5|184135.2|184045.2|184157.7|184067.7|184133.4|184043.4|35
1721915070000|2024-07-25 13:44:30|184137.7|184047.7|184081.7|183991.7|184138.9|184048.9|184081.7|183991.7|23
1721915080000|2024-07-25 13:44:40|184085.4|183995.4|184088.6|183998.6|184112.4|184022.4|184081.6|183991.6|18
1721915090000|2024-07-25 13:44:50|184095.4|184005.4|184085.9|183995.9|184113.3|184023.3|184085.8|183995.8|28
1721915100000|2024-07-25 13:45:00|184089.2|183999.2|184082.1|183992.1|184090.8|184000.8|184081.8|183991.8|19
1721915110000|2024-07-25 13:45:10|184082.3|183992.3|184000.4|183910.4|184084.8|183994.8|183989.8|183899.8|26
1721915120000|2024-07-25 13:45:20|184003.6|183913.6|184000.7|183910.7|184006.8|183916.8|183998|183908|25
1721915130000|2024-07-25 13:45:30|184001.6|183911.6|184033.2|183943.2|184033.2|183943.2|183999.2|183909.2|23
1721915140000|2024-07-25 13:45:40|184031.8|183941.8|184028.4|183938.4|184057|183967|184016.2|183926.2|29
1721915150000|2024-07-25 13:45:50|184027|183937|184016.9|183926.9|184034.9|183944.9|184016.9|183926.9|19
1721915160000|2024-07-25 13:46:00|184017.3|183927.3|184017.6|183927.6|184020.9|183930.9|184012.4|183922.4|23
1721915170000|2024-07-25 13:46:10|184013.2|183923.2|184013.4|183923.4|184030.5|183940.5|183985.7|183895.7|22
1721915180000|2024-07-25 13:46:20|184011.8|183921.8|184008.8|183918.8|184020.2|183930.2|184006.7|183916.7|26
1721915190000|2024-07-25 13:46:30|184008.9|183918.9|184006.8|183916.8|184021.2|183931.2|183995.7|183905.7|32
1721915200000|2024-07-25 13:46:40|184006.7|183916.7|183999.7|183909.7|184006.9|183916.9|183995.7|183905.7|20
1721915210000|2024-07-25 13:46:50|183998.9|183908.9|183979.6|183889.6|183999.4|183909.4|183972.8|183882.8|27
1721915220000|2024-07-25 13:47:00|183978.7|183888.7|183992.2|183902.2|183993.7|183903.7|183975.2|183885.2|24
1721915230000|2024-07-25 13:47:10|183992|183902|183996|183906|183999.1|183909.1|183990.7|183900.7|19
1721915240000|2024-07-25 13:47:20|183993.7|183903.7|184016.4|183926.4|184039.5|183949.5|183993.6|183903.6|30
1721915250000|2024-07-25 13:47:30|184014.8|183924.8|184016.4|183926.4|184028.8|183938.8|184012.8|183922.8|32
1721915260000|2024-07-25 13:47:40|184019.7|183929.7|184025|183935|184033.1|183943.1|184014.7|183924.7|26
1721915270000|2024-07-25 13:47:50|184024.1|183934.1|184015.7|183925.7|184025.5|183935.5|184007.6|183917.6|28
1721915280000|2024-07-25 13:48:00|184013.3|183923.3|184071.7|183941.7|184073.8|183943.8|184013.3|183908.7|31
1721915290000|2024-07-25 13:48:10|184070|183940|184058.2|183928.2|184072.1|183942.1|184054.6|183924.6|24
1721915300000|2024-07-25 13:48:20|184058.3|183928.3|184042.1|183912.1|184060.8|183930.8|184041.6|183911.6|20
1721915310000|2024-07-25 13:48:30|184042.4|183912.4|184046.9|183916.9|184049.8|183919.8|184040.1|183910.1|16
1721915320000|2024-07-25 13:48:40|184048.3|183918.3|184075.4|183945.4|184075.4|183945.4|184047.8|183917.8|21
1721915330000|2024-07-25 13:48:50|184075.2|183945.2|184051.8|183921.8|184075.9|183945.9|184051.8|183921.8|12
1721915340000|2024-07-25 13:49:00|184052|183922|184054.6|183924.6|184056|183926|184049.3|183919.3|19
1721915350000|2024-07-25 13:49:10|184053.8|183923.8|183981.5|183851.5|184053.8|183923.8|183975|183845|32
1721915360000|2024-07-25 13:49:20|183980.8|183850.8|183975.1|183845.1|183980.8|183850.8|183968.7|183838.7|22
1721915370000|2024-07-25 13:49:30|183974.6|183844.6|183986|183856|183999.3|183869.3|183971.9|183841.9|25
1721915380000|2024-07-25 13:49:40|183990.7|183860.7|183996.2|183866.2|183999|183869|183990.7|183860.7|23
1721915390000|2024-07-25 13:49:50|183997.2|183867.2|183994.3|183864.3|184003.7|183873.7|183992.2|183862.2|19
1721915400000|2024-07-25 13:50:00|183994.1|183864.1|183972.3|183842.3|183997.4|183867.4|183972.3|183842.3|30
1721915410000|2024-07-25 13:50:10|183972.4|183842.4|183954.2|183824.2|183972.7|183842.7|183946.5|183816.5|25
1721915420000|2024-07-25 13:50:20|183951.9|183821.9|183923.5|183793.5|183956.5|183826.5|183923.5|183793.5|17
1721915430000|2024-07-25 13:50:30|183923.8|183793.8|183908.3|183818.3|183925|183819.9|183896.7|183789.6|22
1721915440000|2024-07-25 13:50:40|183908.6|183818.6|183900.8|183810.8|183908.9|183818.9|183892.2|183802.2|21
1721915450000|2024-07-25 13:50:50|183901.1|183811.1|183899.9|183809.9|183901.3|183811.3|183885.8|183795.8|19
1721915460000|2024-07-25 13:51:00|183904.7|183814.7|183883.8|183793.8|183904.7|183814.7|183878.8|183788.8|26
1721915470000|2024-07-25 13:51:10|183883.5|183793.5|183897.5|183807.5|183900.7|183810.7|183879.2|183789.2|21
1721915480000|2024-07-25 13:51:20|183898.4|183808.4|183915.2|183825.2|183918.4|183828.4|183890.5|183800.5|16
1721915490000|2024-07-25 13:51:30|183915.1|183825.1|183910.8|183820.8|183920|183830|183910.8|183820.8|24
1721915500000|2024-07-25 13:51:40|183910.9|183820.9|183892.8|183802.8|183912.5|183822.5|183890.1|183800.1|19
1721915510000|2024-07-25 13:51:50|183896.1|183806.1|183900.3|183810.3|183900.4|183810.4|183895|183805|12
1721915520000|2024-07-25 13:52:00|183902|183812|183933.8|183843.8|183936.6|183846.6|183896.3|183806.3|18
1721915530000|2024-07-25 13:52:10|183933.7|183843.7|183928.3|183838.3|183933.7|183843.7|183924.4|183834.4|9
1721915540000|2024-07-25 13:52:20|183974.7|183884.7|183969.9|183879.9|183981.8|183891.8|183962.1|183872.1|24
1721915550000|2024-07-25 13:52:30|183970.2|183880.2|183971.3|183881.3|183973.7|183883.7|183950.5|183860.5|20
1721915560000|2024-07-25 13:52:40|183969.4|183879.4|183971.3|183881.3|183979.8|183889.8|183952.8|183862.8|24
1721915570000|2024-07-25 13:52:50|183972.3|183882.3|183951.8|183861.8|183973.3|183883.3|183949.4|183859.4|23
1721915580000|2024-07-25 13:53:00|183951.9|183861.9|183940|183850|183951.9|183861.9|183921.8|183831.8|27
1721915590000|2024-07-25 13:53:10|183943.5|183853.5|183955.3|183865.3|183957.1|183867.1|183935|183845|26
1721915600000|2024-07-25 13:53:20|183959.1|183869.1|183994.2|183904.2|183994.2|183904.2|183957.3|183867.3|20
1721915610000|2024-07-25 13:53:30|183989.1|183899.1|183991|183901|184008.5|183918.5|183978.1|183888.1|30
1721915620000|2024-07-25 13:53:40|183989.2|183899.2|184008.3|183918.3|184011.9|183921.9|183989.2|183899.2|24
1721915630000|2024-07-25 13:53:50|184008.2|183918.2|184049.7|183919.7|184049.7|183936.5|184006.5|183904.4|25
1721915640000|2024-07-25 13:54:00|184066.1|183936.1|184051.6|183921.6|184066.7|183936.7|184051.4|183921.4|20
1721915650000|2024-07-25 13:54:10|184051.5|183921.5|183968.6|183838.6|184051.5|183921.5|183957.9|183827.9|25
1721915660000|2024-07-25 13:54:20|183969.4|183839.4|183969.5|183839.5|183975.6|183845.6|183962.2|183832.2|23
1721915670000|2024-07-25 13:54:30|183969.6|183839.6|183963.5|183833.5|183969.6|183839.6|183948.9|183818.9|23
1721915680000|2024-07-25 13:54:40|183953.8|183823.8|183956.3|183826.3|183966.6|183836.6|183949|183819|19
1721915690000|2024-07-25 13:54:50|183959.9|183829.9|183955.2|183825.2|183976.3|183846.3|183944.3|183814.3|21
1721915700000|2024-07-25 13:55:00|183953.7|183823.7|183977.9|183847.9|183977.9|183847.9|183939.2|183809.2|21
1721915710000|2024-07-25 13:55:10|183974.5|183844.5|183983.4|183853.4|183983.4|183853.4|183971.8|183841.8|20
1721915720000|2024-07-25 13:55:20|183979.3|183849.3|183978.1|183848.1|183982.3|183852.3|183974.8|183844.8|23
1721915730000|2024-07-25 13:55:30|183979.8|183849.8|183981.8|183851.8|183981.8|183851.8|183973.8|183843.8|12
1721915740000|2024-07-25 13:55:40|183982.4|183852.4|183981.1|183851.1|183984.1|183854.1|183974.2|183844.2|18
1721915750000|2024-07-25 13:55:50|183978.6|183848.6|183999.4|183869.4|183999.4|183869.4|183973.9|183843.9|23
1721915760000|2024-07-25 13:56:00|183997.9|183867.9|183982.6|183852.6|183997.9|183867.9|183982.6|183852.6|20
1721915770000|2024-07-25 13:56:10|183981.3|183851.3|183980.2|183850.2|183982.4|183852.4|183977.1|183847.1|18
1721915780000|2024-07-25 13:56:20|183980.4|183850.4|183982.4|183852.4|183983.8|183853.8|183980.4|183850.4|15
1721915790000|2024-07-25 13:56:30|183982.8|183852.8|183980.8|183850.8|183990.9|183860.9|183980.8|183850.8|12
1721915800000|2024-07-25 13:56:40|183979.6|183849.6|183992|183862|183992|183862|183973|183843|19
1721915810000|2024-07-25 13:56:50|183989.3|183859.3|183996.3|183866.3|183999.8|183869.8|183986.4|183856.4|24
1721915820000|2024-07-25 13:57:00|183996.4|183866.4|183997.8|183867.8|183998.6|183868.6|183992.1|183862.1|14
1721915830000|2024-07-25 13:57:10|183994.6|183864.6|183990.3|183860.3|183994.6|183864.6|183987.9|183857.9|12
1721915840000|2024-07-25 13:57:20|183981.3|183851.3|184071|183941|184084.5|183954.5|183981.3|183851.3|27
1721915850000|2024-07-25 13:57:30|184065.9|183935.9|184095.2|183965.2|184097.6|183984.3|184062.6|183932.6|28
1721915860000|2024-07-25 13:57:40|184095|183965|184083.4|183953.4|184095.6|183965.6|184083.4|183953.4|21
1721915870000|2024-07-25 13:57:50|184083.2|183953.2|184070.3|183940.3|184083.2|183953.2|184070.3|183940.3|25
1721915880000|2024-07-25 13:58:00|184070.5|183940.5|184065.9|183935.9|184070.5|183953.4|184037.5|183921.4|24
1721915890000|2024-07-25 13:58:10|184066.8|183936.8|184073.8|183943.8|184075.2|183945.2|184066.7|183936.7|16
1721915900000|2024-07-25 13:58:20|184069|183939|184062|183932|184069|183939|184049.2|183919.2|28
1721915910000|2024-07-25 13:58:30|184061.1|183931.1|184058.3|183928.3|184061.1|183931.1|184048|183918|35
1721915920000|2024-07-25 13:58:40|184053.4|183923.4|184012.1|183922.1|184060.3|183930.3|184005.2|183915.2|30
1721915930000|2024-07-25 13:58:50|184013.1|183923.1|184002.9|183912.9|184034|183944|184002.9|183912.9|33
1721915940000|2024-07-25 13:59:00|184002.8|183912.8|183960.5|183870.5|184002.9|183912.9|183952.1|183862.1|32
1721915950000|2024-07-25 13:59:10|183963.6|183873.6|183959.1|183869.1|183964.8|183874.8|183954.1|183864.1|17
1721915960000|2024-07-25 13:59:20|183959.2|183869.2|183960.9|183870.9|183965|183875|183957.1|183867.1|17
1721915970000|2024-07-25 13:59:30|183961|183871|183998.1|183908.1|184005|183915|183955.4|183865.4|27
1721915980000|2024-07-25 13:59:40|183996.7|183906.7|183998.9|183908.9|184003.4|183913.4|183991|183901|26
1721915990000|2024-07-25 13:59:50|183996.5|183906.5|183979.1|183889.1|183996.5|183906.5|183975|183885|25
1721916000000|2024-07-25 14:00:00|183983.2|183893.2|183987.2|183897.2|183987.2|183897.2|183975.6|183885.6|27
1721916010000|2024-07-25 14:00:10|183985.6|183895.6|184084.7|183994.7|184099.8|184009.8|183984.9|183894.9|35
1721916020000|2024-07-25 14:00:20|184084.8|183994.8|184099.7|184009.7|184099.7|184009.7|184084.8|183994.8|20
1721916030000|2024-07-25 14:00:30|184099.5|184009.5|184103.3|184013.3|184106.9|184016.9|184091.7|184001.7|29
1721916040000|2024-07-25 14:00:40|184107|184017|184085.8|183995.8|184107|184017|184081.4|183991.4|27
1721916050000|2024-07-25 14:00:50|184085.6|183995.6|184109.6|183979.6|184113.8|184002.3|184085.4|183979.1|22
1721916060000|2024-07-25 14:01:00|184111.1|183981.1|184100.2|183970.2|184119.9|183989.9|184095.5|183965.5|33
1721916070000|2024-07-25 14:01:10|184099.9|183969.9|184103.5|183973.5|184106|183976|184095.8|183965.8|33
1721916080000|2024-07-25 14:01:20|184102|183972|184104.3|183974.3|184114.3|183984.3|184099.4|183969.4|31
1721916090000|2024-07-25 14:01:30|184106.5|183976.5|184112.4|183982.4|184112.7|183982.7|184091.3|183961.3|35
1721916100000|2024-07-25 14:01:40|184112.3|183982.3|184115.2|183985.2|184127.1|183997.1|184109.3|183979.3|32
1721916110000|2024-07-25 14:01:50|184116|183986|184082.4|183952.4|184116|183986|184080.3|183950.3|30
1721916120000|2024-07-25 14:02:00|184084.7|183954.7|184082.9|183952.9|184088.7|183958.7|184073.4|183943.4|33
1721916130000|2024-07-25 14:02:10|184083.1|183953.1|184075|183945|184083.1|183953.1|184072|183942|17
1721916140000|2024-07-25 14:02:20|184076.1|183946.1|184076.1|183946.1|184079.3|183949.3|184066.8|183936.8|27
1721916150000|2024-07-25 14:02:30|184081.8|183951.8|184099.1|183969.1|184115.6|183985.6|184081.3|183951.3|26
1721916160000|2024-07-25 14:02:40|184088.9|183958.9|184104.1|183974.1|184111.1|183981.1|184080.9|183950.9|32
1721916170000|2024-07-25 14:02:50|184104.4|183974.4|184135.2|184005.2|184135.2|184005.2|184086.2|183956.2|30
1721916180000|2024-07-25 14:03:00|184136.7|184006.7|184143.4|184013.4|184147.5|184017.5|184135.4|184005.4|28
1721916190000|2024-07-25 14:03:10|184145|184015|184149|184019|184153|184023|184143.2|184013.2|25
1721916200000|2024-07-25 14:03:20|184148.6|184018.6|184210.7|184120.7|184222.3|184121.8|184148.6|184018.6|19
1721916210000|2024-07-25 14:03:30|184210|184120|184205.1|184115.1|184241.9|184151.9|184197.2|184107.2|22
1721916220000|2024-07-25 14:03:40|184201|184111|184198.6|184108.6|184208.4|184118.4|184198.6|184108.6|17
1721916230000|2024-07-25 14:03:50|184197.9|184107.9|184244.8|184154.8|184248.4|184158.4|184197.9|184107.9|21
1721916240000|2024-07-25 14:04:00|184242.5|184152.5|184178.7|184088.7|184243.6|184153.6|184175|184085|37
1721916250000|2024-07-25 14:04:10|184176.1|184086.1|184145.8|184015.8|184180.5|184090.5|184138.5|184014.8|31
1721916260000|2024-07-25 14:04:20|184147.2|184017.2|184189.3|184059.3|184189.9|184059.9|184147.2|184017.2|25
1721916270000|2024-07-25 14:04:30|184190.6|184060.6|184192.4|184062.4|184198.1|184068.1|184151.7|184021.7|29
1721916280000|2024-07-25 14:04:40|184192.2|184062.2|184232.6|184102.6|184232.6|184102.6|184191.8|184061.8|19
1721916290000|2024-07-25 14:04:50|184230.1|184100.1|184284.9|184154.9|184292|184162|184230.1|184100.1|29
1721916300000|2024-07-25 14:05:00|184288|184158|184267|184137|184314|184184|184264|184134|29
1721916310000|2024-07-25 14:05:10|184265.8|184135.8|184267.8|184137.8|184277.4|184147.4|184260.5|184130.5|35
1721916320000|2024-07-25 14:05:20|184271.3|184141.3|184287.7|184157.7|184289.2|184159.2|184271|184141|25
1721916330000|2024-07-25 14:05:30|184287.5|184157.5|184338.6|184208.6|184341.5|184211.5|184286.3|184156.3|27
1721916340000|2024-07-25 14:05:40|184337.3|184207.3|184343.6|184213.6|184348.4|184218.4|184332.9|184202.9|27
1721916350000|2024-07-25 14:05:50|184344.7|184214.7|184354.5|184224.5|184354.5|184224.5|184343|184213|28
1721916360000|2024-07-25 14:06:00|184355.7|184225.7|184302.1|184172.1|184358.3|184228.3|184298.1|184168.1|30
1721916370000|2024-07-25 14:06:10|184299.1|184169.1|184306.5|184176.5|184312.5|184182.5|184287.4|184157.4|18
1721916380000|2024-07-25 14:06:20|184307.5|184177.5|184318.9|184188.9|184325.4|184195.4|184307.5|184177.5|27
1721916390000|2024-07-25 14:06:30|184313.7|184183.7|184316.8|184186.8|184331.7|184201.7|184308.7|184178.7|32
1721916400000|2024-07-25 14:06:40|184309.2|184179.2|184300.3|184170.3|184311.5|184181.5|184288.6|184158.6|27
1721916410000|2024-07-25 14:06:50|184277.1|184147.1|184263.8|184133.8|184280.2|184150.2|184256|184126|27
1721916420000|2024-07-25 14:07:00|184262|184132|184280|184150|184280|184150|184253.9|184123.9|18
1721916430000|2024-07-25 14:07:10|184281.6|184151.6|184336|184206|184337.5|184207.5|184275.2|184145.2|28
1721916440000|2024-07-25 14:07:20|184342.3|184212.3|184345|184215|184358.9|184228.9|184342.3|184212.3|27
1721916450000|2024-07-25 14:07:30|184346|184216|184357|184227|184359.6|184229.6|184345.7|184215.7|33
1721916460000|2024-07-25 14:07:40|184358|184228|184353.8|184223.8|184367.6|184237.6|184353.8|184223.8|27
1721916470000|2024-07-25 14:07:50|184355.7|184225.7|184362.7|184232.7|184363.8|184233.8|184350|184220|25
1721916480000|2024-07-25 14:08:00|184365.2|184235.2|184367|184237|184369.3|184239.3|184362.1|184232.1|29
1721916490000|2024-07-25 14:08:10|184366.7|184236.7|184356.7|184226.7|184366.7|184236.7|184343.5|184213.5|29
1721916500000|2024-07-25 14:08:20|184361.4|184231.4|184381.6|184251.6|184381.8|184251.8|184361.4|184231.4|20
1721916510000|2024-07-25 14:08:30|184381.3|184251.3|184374.2|184244.2|184381.6|184251.6|184356.9|184226.9|24
1721916520000|2024-07-25 14:08:40|184375.9|184245.9|184395.8|184265.8|184398.5|184268.5|184375.9|184245.9|18
1721916530000|2024-07-25 14:08:50|184395.6|184265.6|184389.5|184259.5|184395.6|184265.6|184387.2|184257.2|17
1721916540000|2024-07-25 14:09:00|184389.4|184259.4|184389.7|184259.7|184389.7|184259.7|184375.4|184245.4|25
1721916550000|2024-07-25 14:09:10|184388.7|184258.7|184389.6|184259.6|184390.9|184260.9|184377.5|184247.5|13
1721916560000|2024-07-25 14:09:20|184390.6|184260.6|184366.7|184276.7|184422.9|184292.9|184366.7|184260.2|14
1721916570000|2024-07-25 14:09:30|184362.4|184272.4|184362.8|184232.8|184366.9|184276.9|184347.6|184232.8|22
1721916580000|2024-07-25 14:09:40|184364.1|184234.1|184345.3|184255.3|184364.8|184260.9|184345.1|184233.1|19
1721916590000|2024-07-25 14:09:50|184362.1|184232.1|184326.9|184196.9|184362.1|184232.1|184308.3|184193.5|17
1721916600000|2024-07-25 14:10:00|184328.9|184198.9|184334.4|184204.4|184334.4|184204.4|184324.3|184194.3|14
1721916610000|2024-07-25 14:10:10|184335.6|184205.6|184322.8|184192.8|184336|184206|184322|184192|17
1721916620000|2024-07-25 14:10:20|184324.2|184194.2|184276.2|184146.2|184335.3|184205.3|184276.2|184146.2|16
1721916630000|2024-07-25 14:10:30|184279.3|184149.3|184317.7|184187.7|184328.4|184198.4|184277.8|184147.8|26
1721916640000|2024-07-25 14:10:40|184317.1|184187.1|184315.3|184225.3|184331.7|184229.2|184314.6|184184.6|17
1721916650000|2024-07-25 14:10:50|184315.1|184225.1|184361.2|184271.2|184365.9|184275.9|184314.4|184224.4|18
1721916660000|2024-07-25 14:11:00|184360.9|184270.9|184338|184248|184364.5|184274.5|184337.9|184247.9|28
1721916670000|2024-07-25 14:11:10|184338.7|184248.7|184327.8|184237.8|184339.2|184249.2|184317.1|184227.1|27
1721916680000|2024-07-25 14:11:20|184323|184233|184331.1|184241.1|184334.2|184244.2|184321.5|184231.5|28
1721916690000|2024-07-25 14:11:30|184330.9|184240.9|184244.8|184114.8|184336.2|184246.2|184242.4|184112.4|30
1721916700000|2024-07-25 14:11:40|184245.4|184115.4|184257.3|184127.3|184257.3|184127.3|184238.6|184108.6|24
1721916710000|2024-07-25 14:11:50|184253.6|184123.6|184162.5|184072.5|184253.7|184123.7|184162.5|184072.5|30
1721916720000|2024-07-25 14:12:00|184161.4|184071.4|184134.9|184044.9|184163.3|184073.3|184132.8|184042.8|36
1721916730000|2024-07-25 14:12:10|184133.1|184043.1|184121.4|184031.4|184139.2|184049.2|184115.6|184025.6|31
1721916740000|2024-07-25 14:12:20|184117.4|184027.4|184166.3|184076.3|184167.1|184077.1|184117.4|184027.4|32
1721916750000|2024-07-25 14:12:30|184168.4|184078.4|184166.8|184076.8|184168.4|184078.4|184156.6|184066.6|21
1721916760000|2024-07-25 14:12:40|184166.7|184076.7|184162.3|184072.3|184169.4|184079.4|184161.5|184071.5|25
1721916770000|2024-07-25 14:12:50|184161.7|184071.7|184165.9|184075.9|184171.6|184081.6|184161.7|184071.7|22
1721916780000|2024-07-25 14:13:00|184161.8|184071.8|184154.3|184064.3|184161.8|184071.8|184150.8|184060.8|16
1721916790000|2024-07-25 14:13:10|184154.1|184064.1|184119.8|184029.8|184154.1|184064.1|184117.6|184027.6|25
1721916800000|2024-07-25 14:13:20|184121.9|184031.9|184129.4|184039.4|184129.4|184039.4|184117.1|184027.1|28
1721916810000|2024-07-25 14:13:30|184124.2|184034.2|184125.8|184035.8|184131.3|184041.3|184123.4|184033.4|24
1721916820000|2024-07-25 14:13:40|184121.5|184031.5|184129.4|184039.4|184130.4|184040.4|184120.5|184030.5|23
1721916830000|2024-07-25 14:13:50|184124.4|184034.4|184128.9|184038.9|184129.1|184039.1|184104.2|184014.2|26
1721916840000|2024-07-25 14:14:00|184128.8|184038.8|184093.1|184003.1|184128.8|184038.8|184086.3|183996.3|30
1721916850000|2024-07-25 14:14:10|184104.4|184014.4|184092|184002|184127.2|184037.2|184091|184001|25
1721916860000|2024-07-25 14:14:20|184099.2|184009.2|184095.4|184005.4|184106.3|184016.3|184089.5|183999.5|27
1721916870000|2024-07-25 14:14:30|184095.3|184005.3|184092.9|184002.9|184095.3|184005.3|184084.7|183994.7|21
1721916880000|2024-07-25 14:14:40|184089.3|183999.3|184089.6|183999.6|184096.5|184006.5|184075.9|183985.9|29
1721916890000|2024-07-25 14:14:50|184096.1|184006.1|184104.3|184014.3|184105.5|184015.5|184096.1|184006.1|15
1721916900000|2024-07-25 14:15:00|184149.3|184059.3|184219.2|184089.2|184224.5|184094.5|184149.3|184059.3|29
1721916910000|2024-07-25 14:15:10|184219.7|184089.7|184216.4|184086.4|184225.8|184095.8|184216.4|184086.4|23
1721916920000|2024-07-25 14:15:20|184216.5|184086.5|184230.4|184100.4|184230.8|184100.8|184213.4|184083.4|24
1721916930000|2024-07-25 14:15:30|184231.4|184101.4|184243.6|184113.6|184243.6|184113.6|184219.9|184089.9|27
1721916940000|2024-07-25 14:15:40|184240.5|184110.5|184250.9|184120.9|184273.5|184143.5|184238.1|184108.1|32
1721916950000|2024-07-25 14:15:50|184251.1|184121.1|184261.9|184131.9|184262.1|184132.1|184251.1|184121.1|21
1721916960000|2024-07-25 14:16:00|184261.8|184131.8|184254.2|184124.2|184261.9|184131.9|184251|184121|27
1721916970000|2024-07-25 14:16:10|184257.6|184127.6|184274.8|184144.8|184281.4|184151.4|184255.6|184125.6|30
1721916980000|2024-07-25 14:16:20|184267.2|184137.2|184248.2|184118.2|184267.2|184137.2|184248.1|184118.1|23
1721916990000|2024-07-25 14:16:30|184246.5|184116.5|184141.1|184051.1|184246.5|184116.5|184134.6|184044.6|35
1721917000000|2024-07-25 14:16:40|184138.9|184048.9|184135.7|184045.7|184150.2|184060.2|184135.7|184045.7|33
1721917010000|2024-07-25 14:16:50|184135.6|184045.6|184140.5|184050.5|184144.5|184054.5|184130.4|184040.4|34
1721917020000|2024-07-25 14:17:00|184140.6|184050.6|184143.7|184053.7|184145.4|184055.4|184132.1|184042.1|29
1721917030000|2024-07-25 14:17:10|184136|184046|184144.3|184054.3|184151|184061|184134.4|184044.4|29
1721917040000|2024-07-25 14:17:20|184144.7|184054.7|184105.2|183975.2|184166.6|184054.7|184105.2|183975.2|27
1721917050000|2024-07-25 14:17:30|184105.4|183975.4|184131.6|184001.6|184134.4|184004.4|184105.3|183975.3|30
1721917060000|2024-07-25 14:17:40|184126.6|183996.6|184103|183973|184132.6|184002.6|184103|183973|32
1721917070000|2024-07-25 14:17:50|184104.7|183974.7|184121.5|183991.5|184128.2|183998.2|184104.1|183974.1|26
1721917080000|2024-07-25 14:18:00|184120.2|183990.2|184171.5|184041.5|184183.6|184053.6|184116.4|183986.4|36
1721917090000|2024-07-25 14:18:10|184170.8|184040.8|184189.6|184059.6|184189.6|184059.6|184170.6|184040.6|26
1721917100000|2024-07-25 14:18:20|184189.7|184059.7|184206.9|184076.9|184206.9|184076.9|184188.4|184058.4|10
1721917110000|2024-07-25 14:18:30|184213.9|184083.9|184226.3|184096.3|184237.8|184107.8|184213.9|184083.9|34
1721917120000|2024-07-25 14:18:40|184224.4|184094.4|184204.6|184114.6|184228.2|184123.5|184203.8|184094.4|33
1721917130000|2024-07-25 14:18:50|184203.2|184113.2|184194.2|184104.2|184209.6|184119.6|184179.7|184089.7|32
1721917140000|2024-07-25 14:19:00|184197.2|184107.2|184180.9|184090.9|184202.8|184112.8|184172.6|184082.6|27
1721917150000|2024-07-25 14:19:10|184176.9|184086.9|184144.3|184054.3|184181.3|184091.3|184144.1|184054.1|32
1721917160000|2024-07-25 14:19:20|184144.2|184054.2|184068|183938|184146.4|184056.4|184067.8|183937.8|30
1721917170000|2024-07-25 14:19:30|184067.9|183937.9|184054.3|183924.3|184068.3|183938.3|184049.6|183919.6|35
1721917180000|2024-07-25 14:19:40|184053.5|183923.5|184029.5|183939.5|184056.5|183941.8|184026.5|183914.8|28
1721917190000|2024-07-25 14:19:50|184034|183944|184000|183870|184034|183944|183995.9|183865.9|32
1721917200000|2024-07-25 14:20:00|183999.8|183869.8|184021.4|183891.4|184022.5|183892.5|183997.4|183867.4|25
1721917210000|2024-07-25 14:20:10|184025.4|183895.4|184001.9|183911.9|184028.9|183912.4|183995|183865|34
1721917220000|2024-07-25 14:20:20|184002.9|183912.9|184004.4|183914.4|184007.5|183917.5|183995.4|183905.4|25
1721917230000|2024-07-25 14:20:30|184007.9|183917.9|184003.3|183913.3|184010.4|183920.4|183992.4|183902.4|20
1721917240000|2024-07-25 14:20:40|184003.9|183913.9|184004.3|183914.3|184006|183916|183992.8|183902.8|29
1721917250000|2024-07-25 14:20:50|184005.2|183915.2|184001.6|183911.6|184015.4|183925.4|183995.6|183905.6|30
1721917260000|2024-07-25 14:21:00|184001.7|183911.7|184006.5|183916.5|184012.9|183922.9|184000.7|183910.7|25
1721917270000|2024-07-25 14:21:10|184006.4|183916.4|184006|183916|184009.5|183919.5|183995.6|183905.6|19
1721917280000|2024-07-25 14:21:20|184005.2|183915.2|183990.8|183900.8|184009.6|183919.6|183990.8|183900.8|20
1721917290000|2024-07-25 14:21:30|183993.1|183903.1|183979.6|183889.6|183998.7|183908.7|183978.8|183888.8|18
1721917300000|2024-07-25 14:21:40|183976.6|183886.6|183986.8|183896.8|183989.7|183899.7|183976.6|183886.6|25
1721917310000|2024-07-25 14:21:50|183983.4|183893.4|183977.9|183887.9|183986.1|183896.1|183974.7|183884.7|23
1721917320000|2024-07-25 14:22:00|183977.7|183887.7|183983|183893|183988.9|183898.9|183974.1|183884.1|30
1721917330000|2024-07-25 14:22:10|183982.8|183892.8|183982.3|183892.3|183988.9|183898.9|183978.9|183888.9|21
1721917340000|2024-07-25 14:22:20|183984.6|183894.6|183987.9|183897.9|183990.7|183900.7|183982.6|183892.6|18
1721917350000|2024-07-25 14:22:30|183987.7|183897.7|183994.1|183904.1|183994.1|183904.1|183986.4|183896.4|23
1721917360000|2024-07-25 14:22:40|183995.1|183905.1|183968.4|183878.4|184008.9|183918.9|183964.5|183874.5|23
1721917370000|2024-07-25 14:22:50|183968.9|183878.9|183973.7|183883.7|183973.7|183883.7|183957|183867|20
1721917380000|2024-07-25 14:23:00|183972.7|183882.7|184001.2|183911.2|184006.5|183916.5|183963.3|183873.3|22
1721917390000|2024-07-25 14:23:10|184001.1|183911.1|184003.7|183913.7|184009.7|183919.7|183996.7|183906.7|22
1721917400000|2024-07-25 14:23:20|183998.9|183908.9|183994.3|183904.3|183998.9|183908.9|183994.3|183904.3|10
1721917410000|2024-07-25 14:23:30|183995.6|183905.6|183997.8|183907.8|183997.8|183907.8|183995.6|183905.6|8
1721917420000|2024-07-25 14:23:40|183995.4|183905.4|183993.6|183903.6|183997.4|183907.4|183990.6|183900.6|15
1721917430000|2024-07-25 14:23:50|183993.5|183903.5|183991.8|183901.8|183997|183907|183991.7|183901.7|18
1721917440000|2024-07-25 14:24:00|183991.7|183901.7|183990.3|183900.3|184001.8|183911.8|183990.3|183900.3|25
1721917450000|2024-07-25 14:24:10|183991.4|183901.4|183947.3|183857.3|183991.5|183901.5|183943.3|183853.3|21
1721917460000|2024-07-25 14:24:20|183949.2|183859.2|183948.3|183858.3|183949.2|183859.2|183948.3|183858.3|2
1721917470000|2024-07-25 14:24:30|183943.3|183853.3|183950.1|183860.1|183951|183861|183943.2|183853.2|17
1721917480000|2024-07-25 14:24:40|183950.3|183860.3|183950.7|183860.7|183951.2|183861.2|183948.5|183858.5|6
1721917490000|2024-07-25 14:24:50|183949.7|183859.7|183948.8|183858.8|183953|183863|183947.5|183857.5|10
1721917500000|2024-07-25 14:25:00|183947.4|183857.4|183950|183860|183950.7|183860.7|183941.3|183851.3|13
1721917510000|2024-07-25 14:25:10|183950.8|183860.8|183937.3|183847.3|183950.8|183860.8|183937.3|183847.3|9
1721917520000|2024-07-25 14:25:20|183942.2|183852.2|183882.5|183792.5|183949.7|183859.7|183882.5|183792.5|13
1721917530000|2024-07-25 14:25:30|183887|183797|183860.9|183770.9|183887|183797|183850.4|183760.4|27
1721917540000|2024-07-25 14:25:40|183861.1|183771.1|183831.4|183741.4|183861.1|183771.1|183831.4|183741.4|26
1721917550000|2024-07-25 14:25:50|183832.2|183742.2|183834.6|183744.6|183843.9|183753.9|183831|183741|18
1721917560000|2024-07-25 14:26:00|183830.6|183740.6|183835.5|183745.5|183847.2|183757.2|183827.8|183737.8|23
1721917570000|2024-07-25 14:26:10|183847.4|183757.4|183899|183809|183915.5|183825.5|183844.5|183754.5|26
1721917580000|2024-07-25 14:26:20|183900|183810|183855.9|183765.9|183911.5|183821.5|183855.9|183765.9|30
1721917590000|2024-07-25 14:26:30|183856.2|183766.2|183830.7|183740.7|183856.2|183766.2|183830.7|183740.7|22
1721917600000|2024-07-25 14:26:40|183830.8|183740.8|183828.6|183738.6|183834.8|183744.8|183827.9|183737.9|19
1721917610000|2024-07-25 14:26:50|183826.4|183736.4|183825.5|183735.5|183830.5|183740.5|183823.2|183733.2|18
1721917620000|2024-07-25 14:27:00|183827.1|183737.1|183838.4|183748.4|183839.3|183749.3|183824.8|183734.8|26
1721917630000|2024-07-25 14:27:10|183838.2|183748.2|183837.8|183747.8|183841.4|183751.4|183836|183746|15
1721917640000|2024-07-25 14:27:20|183838.2|183748.2|183836.6|183746.6|183841.8|183751.8|183835.8|183745.8|20
1721917650000|2024-07-25 14:27:30|183837.1|183747.1|183842.7|183752.7|183842.7|183752.7|183837.1|183747.1|17
1721917660000|2024-07-25 14:27:40|183841.9|183751.9|183842.7|183752.7|183843.7|183753.7|183834.9|183744.9|16
1721917670000|2024-07-25 14:27:50|183838.9|183748.9|183865.6|183735.6|183874.4|183784.4|183838.9|183734.9|17
1721917680000|2024-07-25 14:28:00|183866.3|183736.3|183848.3|183718.3|183868.3|183738.3|183848.3|183718.3|14
1721917690000|2024-07-25 14:28:10|183848.2|183718.2|183801.5|183711.5|183848.2|183718.2|183791.9|183701.9|16
1721917700000|2024-07-25 14:28:20|183804.1|183714.1|183802.6|183712.6|183804.1|183714.1|183800|183710|17
1721917710000|2024-07-25 14:28:30|183803.5|183713.5|183757.7|183667.7|183803.5|183713.5|183756.1|183666.1|15
1721917720000|2024-07-25 14:28:40|183757.1|183667.1|183790.2|183700.2|183791.2|183701.2|183756.9|183666.9|12
1721917730000|2024-07-25 14:28:50|183793|183703|183825.7|183735.7|183825.7|183735.7|183793|183703|11
1721917740000|2024-07-25 14:29:00|183824.4|183734.4|183838.8|183748.8|183845|183755|183821|183731|13
1721917750000|2024-07-25 14:29:10|183839.2|183749.2|183814.9|183724.9|183846.1|183756.1|183814.7|183724.7|25
1721917760000|2024-07-25 14:29:20|183815.4|183725.4|183818|183728|183818|183728|183809.7|183719.7|16
1721917770000|2024-07-25 14:29:30|183808.3|183718.3|183812|183722|183817.1|183727.1|183796.6|183706.6|26
1721917780000|2024-07-25 14:29:40|183813.1|183723.1|183796.6|183706.6|183813.8|183723.8|183778.1|183688.1|32
1721917790000|2024-07-25 14:29:50|183801.1|183711.1|183823.5|183693.5|183824.6|183728.2|183801.1|183689|28
1721917800000|2024-07-25 14:30:00|183824.8|183694.8|183827.3|183697.3|183840.5|183710.5|183824.8|183694.8|35
1721917810000|2024-07-25 14:30:10|183823.8|183693.8|183837.9|183707.9|183838.2|183708.2|183821.6|183691.6|19
1721917820000|2024-07-25 14:30:20|183835.7|183705.7|183839.3|183709.3|183849.2|183719.2|183828.2|183698.2|27
1721917830000|2024-07-25 14:30:30|183838.1|183708.1|183869.4|183739.4|183872.5|183742.5|183836.7|183706.7|28
1721917840000|2024-07-25 14:30:40|183868.1|183738.1|183842.5|183712.5|183871.8|183741.8|183842.2|183712.2|31
1721917850000|2024-07-25 14:30:50|183841.2|183711.2|183806.6|183676.6|183841.2|183711.2|183797.2|183667.2|11
1721917860000|2024-07-25 14:31:00|183806.8|183676.8|183807.9|183677.9|183808.2|183678.2|183803.5|183673.5|11
1721917870000|2024-07-25 14:31:10|183808|183678|183809.4|183719.4|183825.3|183730|183803.9|183675|30
1721917880000|2024-07-25 14:31:20|183810|183720|183835.7|183705.7|183836.2|183727.5|183808.3|183704.9|32
1721917890000|2024-07-25 14:31:30|183836.3|183706.3|183820|183690|183844.3|183714.3|183820|183690|16
1721917900000|2024-07-25 14:31:40|183821|183691|183812.7|183682.7|183836.4|183706.4|183812.7|183682.7|25
1721917910000|2024-07-25 14:31:50|183808.7|183678.7|183800.3|183670.3|183811.6|183681.6|183798.3|183668.3|17
1721917920000|2024-07-25 14:32:00|183800.4|183670.4|183729.3|183639.3|183801.5|183671.5|183720.7|183630.6|11
1721917930000|2024-07-25 14:32:10|183729.5|183639.5|183734.2|183644.2|183734.2|183644.2|183729.3|183639.3|10
1721917940000|2024-07-25 14:32:20|183734.1|183644.1|183735.7|183645.7|183735.7|183645.7|183733.7|183643.7|8
1721917950000|2024-07-25 14:32:30|183735.5|183645.5|183739.9|183649.9|183740.6|183650.6|183733.4|183643.4|14
1721917960000|2024-07-25 14:32:40|183739.3|183649.3|183749|183659|183768.5|183678.5|183736.5|183646.5|22
1721917970000|2024-07-25 14:32:50|183748.5|183658.5|183745.3|183655.3|183748.5|183658.5|183744.3|183654.3|18
1721917980000|2024-07-25 14:33:00|183745.6|183655.6|183775.9|183685.9|183779.5|183689.5|183740.6|183650.6|14
1721917990000|2024-07-25 14:33:10|183778|183688|183772.9|183682.9|183778|183688|183762.8|183672.8|20
1721918000000|2024-07-25 14:33:20|183770.2|183680.2|183768.7|183678.7|183772.9|183682.9|183767.3|183677.3|19
1721918010000|2024-07-25 14:33:30|183771.9|183681.9|183791.7|183701.7|183797.1|183707.1|183771.9|183681.9|15
1721918020000|2024-07-25 14:33:40|183788.5|183698.5|183806|183716|183826.9|183736.9|183788.5|183698.5|24
1721918030000|2024-07-25 14:33:50|183805.9|183715.9|183852.2|183762.2|183855.1|183765.1|183805.9|183715.9|23
1721918040000|2024-07-25 14:34:00|183849.3|183759.3|183840.1|183750.1|183849.3|183759.3|183840.1|183750.1|12
1721918050000|2024-07-25 14:34:10|183840.3|183750.3|183838.6|183748.6|183843.7|183753.7|183836.7|183746.7|24
1721918060000|2024-07-25 14:34:20|183838.8|183748.8|183759.7|183669.7|183842.2|183752.2|183755.3|183665.3|18
1721918070000|2024-07-25 14:34:30|183760.1|183670.1|183763.6|183673.6|183767.1|183677.1|183755.5|183665.5|18
1721918080000|2024-07-25 14:34:40|183760.4|183670.4|183754|183664|183761.1|183671.1|183753.2|183663.2|14
1721918090000|2024-07-25 14:34:50|183754.1|183664.1|183753.4|183663.4|183760.3|183670.3|183751.3|183661.3|18
1721918100000|2024-07-25 14:35:00|183754.7|183664.7|183756.6|183666.6|183756.6|183666.6|183744.9|183654.9|24
1721918110000|2024-07-25 14:35:10|183754.4|183664.4|183751.2|183661.2|183759.6|183669.6|183748.6|183658.6|24
1721918120000|2024-07-25 14:35:20|183753.9|183663.9|183748.1|183658.1|183757.4|183667.4|183747.1|183657.1|21
1721918130000|2024-07-25 14:35:30|183745.6|183655.6|183758.8|183668.8|183758.8|183668.8|183739.1|183649.1|18
1721918140000|2024-07-25 14:35:40|183762|183672|183743.9|183653.9|183762|183672|183743.9|183653.9|10
1721918150000|2024-07-25 14:35:50|183743.2|183653.2|183747.4|183657.4|183748.8|183658.8|183739.6|183649.6|16
1721918160000|2024-07-25 14:36:00|183747.5|183657.5|183749.1|183659.1|183751.9|183661.9|183746|183656|17
1721918170000|2024-07-25 14:36:10|183751.7|183661.7|183753|183663|183761.8|183671.8|183747.9|183657.9|20
1721918180000|2024-07-25 14:36:20|183753.4|183663.4|183747.5|183657.5|183756.6|183666.6|183742.3|183652.3|15
1721918190000|2024-07-25 14:36:30|183745.2|183655.2|183749.6|183659.6|183758.7|183668.7|183745.2|183655.2|18
1721918200000|2024-07-25 14:36:40|183751.4|183661.4|183748.2|183658.2|183754.5|183664.5|183747.6|183657.6|11
1721918210000|2024-07-25 14:36:50|183748.3|183658.3|183750.6|183660.6|183753.4|183663.4|183744.5|183654.5|21
1721918220000|2024-07-25 14:37:00|183756.8|183666.8|183746.3|183656.3|183756.8|183666.8|183742.2|183652.2|12
1721918230000|2024-07-25 14:37:10|183744.2|183654.2|183745.6|183655.6|183754|183664|183735.7|183645.7|24
1721918240000|2024-07-25 14:37:20|183750.8|183660.8|183748.7|183658.7|183756.9|183666.9|183743.5|183653.5|11
1721918250000|2024-07-25 14:37:30|183743.4|183653.4|183753.5|183663.5|183775.9|183685.9|183743.4|183653.4|28
1721918260000|2024-07-25 14:37:40|183756.6|183666.6|183780.8|183690.8|183780.8|183690.8|183752.9|183662.9|14
1721918270000|2024-07-25 14:37:50|183774.6|183684.6|183753.1|183663.1|183778.7|183688.7|183753.1|183663.1|15
1721918280000|2024-07-25 14:38:00|183749.4|183659.4|183744.3|183654.3|183756.4|183666.4|183742.1|183652.1|14
1721918290000|2024-07-25 14:38:10|183743.3|183653.3|183735.3|183645.3|183743.6|183653.6|183734.6|183644.6|9
1721918300000|2024-07-25 14:38:20|183735.7|183645.7|183747.5|183657.5|183747.7|183657.7|183735.7|183645.7|15
1721918310000|2024-07-25 14:38:30|183747.1|183657.1|183738.2|183648.2|183751.8|183661.8|183738.1|183648.1|21
1721918320000|2024-07-25 14:38:40|183739.7|183649.7|183736.4|183646.4|183743.7|183653.7|183735.1|183645.1|12
1721918330000|2024-07-25 14:38:50|183741.8|183651.8|183736.3|183646.3|183741.8|183651.8|183729.6|183639.6|17
1721918340000|2024-07-25 14:39:00|183741.9|183651.9|183746.6|183656.6|183751.7|183661.7|183736.7|183646.7|17
1721918350000|2024-07-25 14:39:10|183747.5|183657.5|183742.7|183652.7|183747.7|183657.7|183737.5|183647.5|10
1721918360000|2024-07-25 14:39:20|183742.9|183652.9|183744.2|183654.2|183771.5|183657.4|183742.9|183635.3|22
1721918370000|2024-07-25 14:39:30|183748.1|183658.1|183749.9|183659.9|183752.7|183662.7|183745.8|183655.8|9
1721918380000|2024-07-25 14:39:40|183748.7|183658.7|183766.5|183676.5|183766.5|183676.5|183739.5|183649.5|10
1721918390000|2024-07-25 14:39:50|183767.9|183677.9|183783.4|183693.4|183783.4|183693.4|183767.9|183677.9|6
1721918400000|2024-07-25 14:40:00|183779.8|183689.8|183744.3|183654.3|183780.3|183690.3|183744.3|183654.3|12
1721918410000|2024-07-25 14:40:10|183742.4|183652.4|183739.9|183649.9|183742.7|183652.7|183739.9|183649.9|4
1721918420000|2024-07-25 14:40:20|183742.2|183652.2|183742.2|183652.2|183742.2|183652.2|183742.2|183652.2|1
1721918430000|2024-07-25 14:40:30|183743|183653|183776.9|183686.9|183776.9|183686.9|183743|183653|12
1721918440000|2024-07-25 14:40:40|183773.2|183683.2|183778.1|183688.1|183778.1|183688.1|183768.1|183678.1|16
1721918450000|2024-07-25 14:40:50|183775|183685|183781.2|183691.2|183781.2|183691.2|183775|183685|6
1721918460000|2024-07-25 14:41:00|183776.9|183686.9|183769.7|183679.7|183781.2|183691.2|183769.5|183679.5|8
1721918470000|2024-07-25 14:41:10|183773.2|183683.2|183771.7|183681.7|183773.3|183683.3|183768.8|183678.8|13
1721918480000|2024-07-25 14:41:20|183769.6|183679.6|183773.6|183683.6|183773.6|183683.6|183769|183679|14
1721918490000|2024-07-25 14:41:30|183776.9|183686.9|183777.4|183687.4|183780|183690|183770.1|183680.1|12
1721918500000|2024-07-25 14:41:40|183776|183686|183742|183652|183776|183686|183741.5|183651.5|11
1721918510000|2024-07-25 14:41:50|183741.2|183651.2|183745|183655|183745|183655|183738.2|183648.2|16
1721918520000|2024-07-25 14:42:00|183744.3|183654.3|183744.4|183654.4|183744.4|183654.4|183733|183643|10
1721918530000|2024-07-25 14:42:10|183743.5|183653.5|183746.4|183656.4|183747.5|183657.5|183739.6|183649.6|12
1721918540000|2024-07-25 14:42:20|183745.3|183655.3|183737.9|183647.9|183745.3|183655.3|183733.6|183643.6|9
1721918550000|2024-07-25 14:42:30|183734.2|183644.2|183738.2|183648.2|183738.2|183648.2|183734.2|183644.2|3
1721918560000|2024-07-25 14:42:40|183736.8|183646.8|183737|183647|183737|183647|183732.9|183642.9|6
1721918570000|2024-07-25 14:42:50|183732.9|183642.9|183735.1|183645.1|183735.1|183645.1|183729.9|183639.9|5
1721918580000|2024-07-25 14:43:00|183735.6|183645.6|183734.4|183644.4|183735.6|183645.6|183734.4|183644.4|2
1721918590000|2024-07-25 14:43:10|183734.7|183644.7|183734.3|183644.3|183734.7|183644.7|183728.9|183638.9|6
1721918600000|2024-07-25 14:43:20|183733.7|183643.7|183728.8|183638.8|183733.7|183643.7|183727|183637|11
1721918610000|2024-07-25 14:43:30|183727.5|183637.5|183723.7|183633.7|183728.1|183638.1|183723.7|183633.7|11
1721918620000|2024-07-25 14:43:40|183723.2|183633.2|183686.9|183596.9|183723.2|183633.2|183680.5|183590.5|22
1721918630000|2024-07-25 14:43:50|183687|183597|183690|183600|183694.2|183604.2|183683.2|183593.2|14
1721918640000|2024-07-25 14:44:00|183690.1|183600.1|183685.7|183595.7|183692.2|183602.2|183685.7|183595.7|13
1721918650000|2024-07-25 14:44:10|183684.4|183594.4|183690.5|183600.5|183690.5|183600.5|183681|183591|15
1721918660000|2024-07-25 14:44:20|183690.7|183600.7|183692.3|183602.3|183695.1|183605.1|183690.7|183600.7|7
1721918670000|2024-07-25 14:44:30|183692.4|183602.4|183698.1|183608.1|183701.3|183611.3|183688.9|183598.9|14
1721918680000|2024-07-25 14:44:40|183701.4|183611.4|183700.8|183610.8|183702.4|183612.4|183695.6|183605.6|13
1721918690000|2024-07-25 14:44:50|183700.9|183610.9|183689.3|183599.3|183701.2|183611.2|183685.6|183595.6|17
1721918700000|2024-07-25 14:45:00|183689.5|183599.5|183689.9|183599.9|183694.8|183604.8|183687.2|183597.2|19
1721918710000|2024-07-25 14:45:10|183691.7|183601.7|183699.6|183609.6|183699.6|183609.6|183690.2|183600.2|10
1721918720000|2024-07-25 14:45:20|183695.8|183605.8|183690.1|183600.1|183704.8|183614.8|183689.9|183599.9|14
1721918730000|2024-07-25 14:45:30|183697.1|183607.1|183696.6|183606.6|183699.9|183609.9|183694.4|183604.4|18
1721918740000|2024-07-25 14:45:40|183696.8|183606.8|183699.4|183609.4|183701.8|183611.8|183696.8|183606.8|13
1721918750000|2024-07-25 14:45:50|183698.7|183608.7|183689|183599|183699.3|183609.3|183687.1|183597.1|16
1721918760000|2024-07-25 14:46:00|183692.7|183602.7|183704.6|183614.6|183709.3|183619.3|183692.7|183602.7|15
1721918770000|2024-07-25 14:46:10|183694.6|183604.6|183695.8|183605.8|183697.9|183607.9|183685.1|183595.1|22
1721918780000|2024-07-25 14:46:20|183693.2|183603.2|183695.6|183605.6|183696.7|183606.7|183691.4|183601.4|10
1721918790000|2024-07-25 14:46:30|183696.6|183606.6|183692.8|183602.8|183696.6|183606.6|183692.7|183602.7|13
1721918800000|2024-07-25 14:46:40|183692.9|183602.9|183686.5|183596.5|183693.4|183603.4|183686.5|183596.5|13
1721918810000|2024-07-25 14:46:50|183689.6|183599.6|183683.6|183593.6|183690.3|183600.3|183683.6|183593.6|8
1721918820000|2024-07-25 14:47:00|183682.6|183592.6|183682.5|183592.5|183682.6|183592.6|183681.9|183591.9|7
1721918830000|2024-07-25 14:47:10|183681.5|183591.5|183696.7|183606.7|183706.2|183616.2|183670.7|183580.7|27
1721918840000|2024-07-25 14:47:20|183694.2|183604.2|183717.3|183627.3|183733|183643|183694.1|183604.1|33
1721918850000|2024-07-25 14:47:30|183718.1|183628.1|183721.5|183631.5|183725.2|183635.2|183715.8|183625.8|20
1721918860000|2024-07-25 14:47:40|183715.8|183625.8|183699.8|183609.8|183715.8|183625.8|183699.8|183609.8|15
1721918870000|2024-07-25 14:47:50|183696.5|183606.5|183694.9|183604.9|183698.5|183608.5|183689.7|183599.7|21
1721918880000|2024-07-25 14:48:00|183695.2|183605.2|183686.3|183596.3|183695.2|183605.2|183678.3|183588.3|27
1721918890000|2024-07-25 14:48:10|183686.5|183596.5|183688.7|183598.7|183688.7|183598.7|183682|183592|17
1721918900000|2024-07-25 14:48:20|183688.3|183598.3|183694.7|183604.7|183695.1|183605.1|183685.4|183595.4|15
1721918910000|2024-07-25 14:48:30|183694.5|183604.5|183705.6|183615.6|183705.6|183615.6|183692.2|183602.2|12
1721918920000|2024-07-25 14:48:40|183706.4|183616.4|183696.5|183606.5|183713.1|183623.1|183696.3|183606.3|23
1721918930000|2024-07-25 14:48:50|183696.3|183606.3|183682.7|183592.7|183696.3|183606.3|183681.6|183591.6|11
1721918940000|2024-07-25 14:49:00|183682.4|183592.4|183672.8|183582.8|183682.9|183592.9|183672.8|183582.8|9
1721918950000|2024-07-25 14:49:10|183677.6|183587.6|183642|183552|183677.6|183587.6|183642|183552|12
1721918960000|2024-07-25 14:49:20|183646.2|183556.2|183631.2|183541.2|183646.2|183556.2|183624.3|183534.3|21
1721918970000|2024-07-25 14:49:30|183631.4|183541.4|183635.1|183545.1|183635.1|183545.1|183631.4|183541.4|8
1721918980000|2024-07-25 14:49:40|183634.1|183544.1|183644.2|183554.2|183645.4|183555.4|183630.2|183540.2|19
1721918990000|2024-07-25 14:49:50|183645.2|183555.2|183634|183544|183645.2|183555.2|183631.2|183541.2|13
1721919000000|2024-07-25 14:50:00|183637.9|183547.9|183629.8|183539.8|183637.9|183547.9|183629.2|183539.2|7
1721919010000|2024-07-25 14:50:10|183633.3|183543.3|183628.8|183538.8|183634.3|183544.3|183628.8|183538.8|10
1721919020000|2024-07-25 14:50:20|183629|183539|183611.1|183521.1|183629|183539|183605.2|183515.2|15
1721919030000|2024-07-25 14:50:30|183611.2|183521.2|183576.8|183486.8|183612.8|183522.8|183573.1|183483.1|21
1721919040000|2024-07-25 14:50:40|183575.8|183485.8|183576.2|183486.2|183576.2|183486.2|183575.8|183485.8|4
1721919050000|2024-07-25 14:50:50|183576.4|183486.4|183576.3|183486.3|183580|183490|183576.3|183486.3|4
1721919060000|2024-07-25 14:51:00|183581.6|183491.6|183574.3|183484.3|183581.7|183491.7|183573.8|183483.8|12
1721919070000|2024-07-25 14:51:10|183573.4|183483.4|183532.4|183442.4|183574.5|183484.5|183532.4|183442.4|17
1721919080000|2024-07-25 14:51:20|183519.8|183429.8|183542.7|183452.7|183542.9|183452.9|183519.8|183429.8|15
1721919090000|2024-07-25 14:51:30|183542.8|183452.8|183538.2|183448.2|183543.3|183453.3|183533.8|183443.8|9
1721919100000|2024-07-25 14:51:40|183538.4|183448.4|183536.3|183446.3|183538.7|183448.7|183531.8|183441.8|8
1721919110000|2024-07-25 14:51:50|183536.7|183446.7|183536.8|183446.8|183536.8|183446.8|183536.3|183446.3|5
1721919120000|2024-07-25 14:52:00|183532.3|183442.3|183533|183443|183539.7|183449.7|183528.7|183438.7|13
1721919130000|2024-07-25 14:52:10|183532.6|183442.6|183532.7|183442.7|183532.7|183442.7|183527.8|183437.8|7
1721919140000|2024-07-25 14:52:20|183532.8|183442.8|183531.3|183441.3|183532.8|183442.8|183531.3|183441.3|3
1721919150000|2024-07-25 14:52:30|183532.1|183442.1|183555.4|183465.4|183560|183470|183526.1|183436.1|14
1721919160000|2024-07-25 14:52:40|183556.7|183466.7|183568.9|183478.9|183571.1|183481.1|183556.7|183466.7|6
1721919170000|2024-07-25 14:52:50|183568.8|183478.8|183566.6|183476.6|183569.3|183479.3|183562.8|183472.8|6
1721919180000|2024-07-25 14:53:00|183568.3|183478.3|183579.2|183489.2|183579.3|183489.3|183568.3|183478.3|15
1721919190000|2024-07-25 14:53:10|183581|183491|183579|183489|183581|183491|183574.6|183484.6|11
1721919200000|2024-07-25 14:53:20|183576.6|183486.6|183568.3|183478.3|183579|183489|183568.3|183478.3|13
1721919210000|2024-07-25 14:53:30|183569.3|183479.3|183564.8|183474.8|183569.3|183479.3|183559.7|183469.7|14
1721919220000|2024-07-25 14:53:40|183568.1|183478.1|183564.7|183474.7|183574.3|183484.3|183561.2|183471.2|11
1721919230000|2024-07-25 14:53:50|183563|183473|183566.1|183476.1|183566.1|183476.1|183555|183465|13
1721919240000|2024-07-25 14:54:00|183565.3|183475.3|183574.8|183484.8|183576.3|183486.3|183564.8|183474.8|16
1721919250000|2024-07-25 14:54:10|183570.9|183480.9|183570.5|183480.5|183576|183486|183564.5|183474.5|10
1721919260000|2024-07-25 14:54:20|183569.4|183479.4|183569.3|183479.3|183574.7|183484.7|183564.7|183474.7|15
1721919270000|2024-07-25 14:54:30|183563.8|183473.8|183486.8|183396.8|183569.7|183479.7|183481.9|183391.9|22
1721919280000|2024-07-25 14:54:40|183486.6|183396.6|183481.6|183391.6|183486.6|183396.6|183479.1|183389.1|12
1721919290000|2024-07-25 14:54:50|183482.1|183392.1|183489.8|183399.8|183489.8|183399.8|183478.3|183388.3|10
1721919300000|2024-07-25 14:55:00|183490.1|183400.1|183562.4|183472.4|183562.4|183472.4|183489.7|183399.7|23
1721919310000|2024-07-25 14:55:10|183560.7|183470.7|183566|183476|183570.5|183480.5|183555.6|183465.6|23
1721919320000|2024-07-25 14:55:20|183572.3|183482.3|183566.1|183476.1|183576.1|183486.1|183560.8|183470.8|25
1721919330000|2024-07-25 14:55:30|183565.5|183475.5|183563.6|183473.6|183567.8|183477.8|183560.8|183470.8|18
1721919340000|2024-07-25 14:55:40|183562.6|183472.6|183560.1|183470.1|183563.4|183473.4|183552.7|183462.7|20
1721919350000|2024-07-25 14:55:50|183560.2|183470.2|183558.1|183468.1|183564.8|183474.8|183558.1|183468.1|17
1721919360000|2024-07-25 14:56:00|183561.4|183471.4|183563.7|183473.7|183565.2|183475.2|183554.8|183464.8|18
1721919370000|2024-07-25 14:56:10|183562.6|183472.6|183587.4|183457.4|183587.4|183481.7|183554.6|183456.1|18
1721919380000|2024-07-25 14:56:20|183587.6|183457.6|183585.9|183455.9|183587.6|183457.6|183580.8|183450.8|15
1721919390000|2024-07-25 14:56:30|183586.1|183456.1|183588.3|183458.3|183589.5|183459.5|183586.1|183456.1|12
1721919400000|2024-07-25 14:56:40|183588|183458|183557.5|183467.5|183588|183467.5|183550.2|183456.4|10
1721919410000|2024-07-25 14:56:50|183544.3|183454.3|183558.7|183468.7|183566.1|183476.1|183538.5|183448.5|18
1721919420000|2024-07-25 14:57:00|183559.7|183469.7|183443.1|183353.1|183560|183470|183426.6|183336.6|22
1721919430000|2024-07-25 14:57:10|183435.7|183345.7|183468.1|183378.1|183468.1|183378.1|183421.3|183331.3|24
1721919440000|2024-07-25 14:57:20|183463|183373|183497.2|183407.2|183509.4|183419.4|183460.9|183370.9|28
1721919450000|2024-07-25 14:57:30|183520.5|183430.5|183526.7|183436.7|183540.5|183450.5|183484.2|183394.2|15
1721919460000|2024-07-25 14:57:40|183528.7|183438.7|183521|183431|183528.8|183438.8|183515|183425|15
1721919470000|2024-07-25 14:57:50|183519.3|183429.3|183548.9|183458.9|183550.3|183460.3|183519.3|183429.3|22
1721919480000|2024-07-25 14:58:00|183549.5|183459.5|183565.9|183475.9|183565.9|183475.9|183549.5|183459.5|10
1721919490000|2024-07-25 14:58:10|183566.4|183476.4|183562.9|183472.9|183566.5|183476.5|183562.9|183472.9|6
1721919500000|2024-07-25 14:58:20|183563.8|183473.8|183563.9|183473.9|183563.9|183473.9|183559.2|183469.2|16
1721919510000|2024-07-25 14:58:30|183561.6|183471.6|183562.5|183472.5|183562.9|183472.9|183558.8|183468.8|13
1721919520000|2024-07-25 14:58:40|183562.4|183472.4|183562.5|183472.5|183562.5|183472.5|183558.7|183468.7|21
1721919530000|2024-07-25 14:58:50|183559.8|183469.8|183560|183470|183562.5|183472.5|183547.4|183457.4|19
1721919540000|2024-07-25 14:59:00|183551.6|183461.6|183563.4|183473.4|183564.9|183474.9|183548.6|183458.6|19
1721919550000|2024-07-25 14:59:10|183564.9|183474.9|183527.2|183437.2|183571.8|183481.8|183524.8|183434.8|17
1721919560000|2024-07-25 14:59:20|183519.8|183429.8|183520.8|183430.8|183522.5|183432.5|183500.6|183410.6|17
1721919570000|2024-07-25 14:59:30|183520.1|183430.1|183506.8|183416.8|183521.2|183431.2|183503.6|183413.6|20
1721919580000|2024-07-25 14:59:40|183507|183417|183498.1|183408.1|183509.1|183419.1|183495|183405|22
1721919590000|2024-07-25 14:59:50|183502.5|183412.5|183494.5|183404.5|183502.5|183412.5|183486.4|183396.4|20
1721919600000|2024-07-25 15:00:00|183497.8|183407.8|183493.1|183403.1|183501.9|183411.9|183492.2|183402.2|15
1721919610000|2024-07-25 15:00:10|183493.2|183403.2|183487.8|183397.8|183500.9|183410.9|183487.8|183397.8|24
1721919620000|2024-07-25 15:00:20|183492.2|183402.2|183490.3|183400.3|183502.7|183412.7|183486.1|183396.1|17
1721919630000|2024-07-25 15:00:30|183491.5|183401.5|183491.9|183401.9|183493.2|183403.2|183488.2|183398.2|16
1721919640000|2024-07-25 15:00:40|183489.2|183399.2|183458.3|183368.3|183489.2|183399.2|183457|183367|7
1721919650000|2024-07-25 15:00:50|183458.5|183368.5|183459.6|183369.6|183459.6|183369.6|183458.5|183368.5|6
1721919660000|2024-07-25 15:01:00|183460.7|183370.7|183459.6|183369.6|183462|183372|183459.2|183369.2|8
1721919670000|2024-07-25 15:01:10|183460.6|183370.6|183459.6|183369.6|183462.5|183372.5|183458.7|183368.7|11
1721919680000|2024-07-25 15:01:20|183459.5|183369.5|183459|183369|183478.4|183388.4|183456.2|183366.2|12
1721919690000|2024-07-25 15:01:30|183458.6|183368.6|183451.1|183361.1|183458.6|183368.6|183451.1|183361.1|8
1721919700000|2024-07-25 15:01:40|183454.7|183364.7|183446.3|183356.3|183454.7|183364.7|183442.3|183352.3|16
1721919710000|2024-07-25 15:01:50|183445.2|183355.2|183408.6|183318.6|183446.9|183356.9|183408.6|183318.6|20
1721919720000|2024-07-25 15:02:00|183409.5|183319.5|183370.3|183280.3|183427.3|183337.3|183364.1|183274.1|20
1721919730000|2024-07-25 15:02:10|183368.5|183278.5|183372.1|183282.1|183372.1|183282.1|183368.5|183278.5|3
1721919740000|2024-07-25 15:02:20|183372.4|183282.4|183372.2|183282.2|183382.2|183292.2|183370.2|183280.2|17
1721919750000|2024-07-25 15:02:30|183330.2|183240.2|183351.8|183261.8|183351.8|183261.8|183322.1|183232.1|25
1721919760000|2024-07-25 15:02:40|183351.9|183261.9|183322.6|183232.6|183368|183278|183322.6|183232.6|20
1721919770000|2024-07-25 15:02:50|183325.9|183235.9|183335.5|183245.5|183352.6|183262.6|183325.4|183235.4|17
1721919780000|2024-07-25 15:03:00|183332.2|183242.2|183335.7|183245.7|183340.5|183250.5|183330.2|183240.2|14
1721919790000|2024-07-25 15:03:10|183336|183246|183346.2|183256.2|183347.8|183257.8|183331|183241|19
1721919800000|2024-07-25 15:03:20|183342.3|183252.3|183342.8|183252.8|183346.7|183256.7|183342.3|183252.3|5
1721919810000|2024-07-25 15:03:30|183349.5|183259.5|183360.1|183270.1|183389.3|183299.3|183349.5|183259.5|17
1721919820000|2024-07-25 15:03:40|183359.5|183269.5|183344.8|183254.8|183359.5|183269.5|183344.3|183254.3|19
1721919830000|2024-07-25 15:03:50|183344.1|183254.1|183347.2|183257.2|183348.2|183258.2|183339.7|183249.7|16
1721919840000|2024-07-25 15:04:00|183342.3|183252.3|183347.5|183257.5|183350.8|183260.8|183340.5|183250.5|12
1721919850000|2024-07-25 15:04:10|183346.5|183256.5|183347|183257|183352.1|183262.1|183346.5|183256.5|13
1721919860000|2024-07-25 15:04:20|183347.7|183257.7|183347.2|183257.2|183348.7|183258.7|183343.5|183253.5|10
1721919870000|2024-07-25 15:04:30|183347.3|183257.3|183352.7|183262.7|183353.8|183263.8|183347.3|183257.3|7
1721919880000|2024-07-25 15:04:40|183354.4|183264.4|183343.3|183253.3|183360.3|183270.3|183343.1|183253.1|13
1721919890000|2024-07-25 15:04:50|183342.4|183252.4|183342.3|183252.3|183350.5|183260.5|183327.8|183237.8|10
1721919900000|2024-07-25 15:05:00|183341.5|183251.5|183334.6|183244.6|183341.5|183251.5|183334.6|183244.6|6
1721919910000|2024-07-25 15:05:10|183335.5|183245.5|183335.5|183245.5|183335.5|183245.5|183335.5|183245.5|1
1721919920000|2024-07-25 15:05:20|183333.8|183243.8|183324.4|183234.4|183333.8|183243.8|183323.2|183233.2|8
1721919930000|2024-07-25 15:05:30|183324.5|183234.5|183330.5|183240.5|183330.5|183240.5|183324.5|183234.5|6
1721919940000|2024-07-25 15:05:40|183333.7|183243.7|183340.6|183250.6|183340.6|183250.6|183333.7|183243.7|6
1721919950000|2024-07-25 15:05:50|183338.7|183248.7|183380.3|183290.3|183384.2|183294.2|183338.7|183248.7|8
1721919960000|2024-07-25 15:06:00|183383.7|183293.7|183388.6|183298.6|183395.9|183305.9|183380.9|183290.9|13
1721919970000|2024-07-25 15:06:10|183394.5|183304.5|183413.4|183323.4|183419.5|183329.5|183389.2|183299.2|20
1721919980000|2024-07-25 15:06:20|183411.1|183321.1|183390.2|183300.2|183414.8|183324.8|183390.2|183300.2|10
1721919990000|2024-07-25 15:06:30|183389.5|183299.5|183393.6|183303.6|183393.6|183303.6|183389.5|183299.5|2
1721920000000|2024-07-25 15:06:40|183394.2|183304.2|183387.5|183297.5|183398.9|183308.9|183387.1|183297.1|14
1721920010000|2024-07-25 15:06:50|183395.4|183305.4|183408.8|183318.8|183412.7|183322.7|183393.8|183303.8|14
1721920020000|2024-07-25 15:07:00|183409.1|183319.1|183388.5|183298.5|183409.1|183319.1|183387.3|183297.3|16
1721920030000|2024-07-25 15:07:10|183388.4|183298.4|183372|183282|183388.4|183298.4|183372|183282|17
1721920040000|2024-07-25 15:07:20|183375.9|183285.9|183376|183286|183377.4|183287.4|183372.1|183282.1|8
1721920050000|2024-07-25 15:07:30|183379.4|183289.4|183385.8|183295.8|183386.4|183296.4|183379.4|183289.4|10
1721920060000|2024-07-25 15:07:40|183385|183295|183372.3|183282.3|183385.6|183295.6|183369.5|183279.5|16
1721920070000|2024-07-25 15:07:50|183372|183282|183368.1|183278.1|183372|183282|183363.1|183273.1|14
1721920080000|2024-07-25 15:08:00|183368.2|183278.2|183363.6|183273.6|183372|183282|183363.5|183273.5|16
1721920090000|2024-07-25 15:08:10|183362.3|183272.3|183365.1|183275.1|183365.5|183275.5|183360.3|183270.3|17
1721920100000|2024-07-25 15:08:20|183365.9|183275.9|183383.4|183293.4|183383.4|183293.4|183365.6|183275.6|15
1721920110000|2024-07-25 15:08:30|183382.4|183292.4|183344.3|183254.3|183382.4|183292.4|183342.4|183252.4|16
1721920120000|2024-07-25 15:08:40|183344.4|183254.4|183348.6|183258.6|183352.4|183262.4|183344.4|183254.4|13
1721920130000|2024-07-25 15:08:50|183347.6|183257.6|183396.4|183306.4|183398.3|183308.3|183347.6|183257.6|17
1721920140000|2024-07-25 15:09:00|183396.5|183306.5|183403.4|183313.4|183403.4|183313.4|183396.4|183306.4|16
1721920150000|2024-07-25 15:09:10|183406.1|183316.1|183390.9|183300.9|183406.1|183316.1|183390.9|183300.9|15
1721920160000|2024-07-25 15:09:20|183390.8|183300.8|183403.9|183313.9|183403.9|183313.9|183390.7|183300.7|10
1721920170000|2024-07-25 15:09:30|183403.8|183313.8|183425.3|183335.3|183425.3|183335.3|183398.1|183308.1|13
1721920180000|2024-07-25 15:09:40|183425.7|183335.7|183424.6|183334.6|183425.7|183335.7|183424.6|183334.6|2
1721920190000|2024-07-25 15:09:50|183424.3|183334.3|183423|183333|183424.3|183334.3|183423|183333|2
1721920200000|2024-07-25 15:10:00|183424.1|183334.1|183424.1|183334.1|183424.1|183334.1|183424.1|183334.1|1
1721920210000|2024-07-25 15:10:10|183422.9|183332.9|183421.8|183331.8|183424|183334|183421.4|183331.4|5
1721920220000|2024-07-25 15:10:20|183422.3|183332.3|183425.1|183335.1|183425.4|183335.4|183422.3|183332.3|3
1721920230000|2024-07-25 15:10:30|183425.4|183335.4|183424.3|183334.3|183425.4|183335.4|183423.5|183333.5|6
1721920240000|2024-07-25 15:10:40|183423.5|183333.5|183419.2|183329.2|183423.5|183333.5|183416.4|183326.4|19
1721920250000|2024-07-25 15:10:50|183419.5|183329.5|183375.1|183285.1|183419.6|183329.6|183374.3|183284.3|12
1721920260000|2024-07-25 15:11:00|183376.2|183286.2|183381.6|183291.6|183384.2|183294.2|183374.7|183284.7|18
1721920270000|2024-07-25 15:11:10|183380.9|183290.9|183376|183286|183387.2|183297.2|183376|183286|18
1721920280000|2024-07-25 15:11:20|183377.6|183287.6|183387.7|183297.7|183392.1|183302.1|183374|183284|15
1721920290000|2024-07-25 15:11:30|183388.1|183298.1|183394.1|183304.1|183395.6|183305.6|183382.7|183292.7|15
1721920300000|2024-07-25 15:11:40|183395.5|183305.5|183381.8|183291.8|183403.7|183313.7|183381.8|183291.8|11
1721920310000|2024-07-25 15:11:50|183379.5|183289.5|183364.1|183274.1|183382|183292|183362.6|183272.6|12
1721920320000|2024-07-25 15:12:00|183364.4|183274.4|183385.5|183295.5|183391.4|183301.4|183354.8|183264.8|20
1721920330000|2024-07-25 15:12:10|183383.6|183293.6|183393.3|183303.3|183393.3|183303.3|183379.8|183289.8|14
1721920340000|2024-07-25 15:12:20|183389.9|183299.9|183398.7|183308.7|183401.1|183311.1|183384.9|183294.9|16
1721920350000|2024-07-25 15:12:30|183393|183303|183422.3|183332.3|183433.4|183343.4|183393|183303|14
1721920360000|2024-07-25 15:12:40|183425.1|183335.1|183424.5|183334.5|183425.1|183335.1|183422.6|183332.6|8
1721920370000|2024-07-25 15:12:50|183423.2|183333.2|183422.8|183332.8|183423.2|183333.2|183422.8|183332.8|2
1721920380000|2024-07-25 15:13:00|183423.1|183333.1|183423.1|183333.1|183423.1|183333.1|183423.1|183333.1|1
1721920390000|2024-07-25 15:13:10|183422.8|183332.8|183416.4|183326.4|183423.2|183333.2|183416.4|183326.4|9
1721920400000|2024-07-25 15:13:20|183416.9|183326.9|183383.3|183293.3|183421.6|183331.6|183382.5|183292.5|16
1721920410000|2024-07-25 15:13:30|183385.9|183295.9|183336.4|183246.4|183385.9|183295.9|183336.4|183246.4|25
1721920420000|2024-07-25 15:13:40|183339|183249|183350.4|183260.4|183350.9|183260.9|183332.3|183242.3|22
1721920430000|2024-07-25 15:13:50|183349.6|183259.6|183322.4|183232.4|183362.8|183272.8|183322.4|183232.4|26
1721920440000|2024-07-25 15:14:00|183321|183231|183353.3|183263.3|183354.7|183264.7|183321|183231|18
1721920450000|2024-07-25 15:14:10|183350.9|183260.9|183327.2|183237.2|183352.2|183262.2|183327.2|183237.2|12
1721920460000|2024-07-25 15:14:20|183326.6|183236.6|183325.5|183235.5|183326.6|183236.6|183321.7|183231.7|8
1721920470000|2024-07-25 15:14:30|183348.5|183258.5|183352.1|183262.1|183354.2|183264.2|183343|183253|20
1721920480000|2024-07-25 15:14:40|183352.6|183262.6|183346.7|183256.7|183352.6|183262.6|183345.5|183255.5|11
1721920490000|2024-07-25 15:14:50|183346.8|183256.8|183345.7|183255.7|183351.8|183261.8|183340.9|183250.9|17
1721920500000|2024-07-25 15:15:00|183341.1|183251.1|183343.2|183253.2|183348.5|183258.5|183335.9|183245.9|16
1721920510000|2024-07-25 15:15:10|183343.7|183253.7|183340.8|183250.8|183343.9|183253.9|183336.3|183246.3|8
1721920520000|2024-07-25 15:15:20|183340.9|183250.9|183337.3|183247.3|183342.1|183252.1|183332.6|183242.6|14
1721920530000|2024-07-25 15:15:30|183337.4|183247.4|183341.6|183251.6|183346.2|183256.2|183335.5|183245.5|14
1721920540000|2024-07-25 15:15:40|183342.7|183252.7|183341.2|183251.2|183342.7|183252.7|183341.1|183251.1|7
1721920550000|2024-07-25 15:15:50|183335.8|183245.8|183342.6|183252.6|183344.5|183254.5|183335.5|183245.5|8
1721920560000|2024-07-25 15:16:00|183339.7|183249.7|183334.8|183244.8|183345.4|183255.4|183333.7|183243.7|16
1721920570000|2024-07-25 15:16:10|183334.3|183244.3|183322.9|183232.9|183340.4|183250.4|183322.9|183232.9|18
1721920580000|2024-07-25 15:16:20|183324.7|183234.7|183338.1|183248.1|183338.1|183248.1|183324.7|183234.7|11
1721920590000|2024-07-25 15:16:30|183341.7|183251.7|183329.1|183239.1|183344.3|183254.3|183325.3|183235.3|19
1721920600000|2024-07-25 15:16:40|183327.9|183237.9|183325.3|183235.3|183327.9|183237.9|183325.3|183235.3|3
1721920610000|2024-07-25 15:16:50|183325.9|183235.9|183327.8|183237.8|183329.2|183239.2|183325.9|183235.9|7
1721920620000|2024-07-25 15:17:00|183327.4|183237.4|183381.6|183291.6|183383.7|183293.7|183325.4|183235.4|21
1721920630000|2024-07-25 15:17:10|183381.4|183291.4|183361.8|183271.8|183381.4|183291.4|183358.6|183268.6|23
1721920640000|2024-07-25 15:17:20|183362|183272|183361|183271|183364.4|183274.4|183361|183271|9
1721920650000|2024-07-25 15:17:30|183363.6|183273.6|183347.5|183257.5|183364.1|183274.1|183344.5|183254.5|16
1721920660000|2024-07-25 15:17:40|183349.1|183259.1|183347.2|183257.2|183349.2|183259.2|183339.1|183249.1|9
1721920670000|2024-07-25 15:17:50|183337.4|183247.4|183341.8|183251.8|183343.6|183253.6|183336.9|183246.9|11
1721920680000|2024-07-25 15:18:00|183341.9|183251.9|183346|183256|183350.4|183260.4|183341|183251|14
1721920690000|2024-07-25 15:18:10|183344.6|183254.6|183343.4|183253.4|183345.5|183255.5|183339.6|183249.6|7
1721920700000|2024-07-25 15:18:20|183339|183249|183350.7|183260.7|183354.1|183264.1|183339|183249|14
1721920710000|2024-07-25 15:18:30|183344|183254|183347.2|183257.2|183347.2|183257.2|183342.3|183252.3|6
1721920720000|2024-07-25 15:18:40|183345.9|183255.9|183346.8|183256.8|183346.8|183256.8|183343.4|183253.4|5
1721920730000|2024-07-25 15:18:50|183346.1|183256.1|183349.3|183259.3|183349.3|183259.3|183346|183256|5
1721920740000|2024-07-25 15:19:00|183349.4|183259.4|183371.7|183281.7|183371.7|183281.7|183347.6|183257.6|18
1721920750000|2024-07-25 15:19:10|183373|183283|183368.9|183278.9|183373.1|183283.1|183365.8|183275.8|14
1721920760000|2024-07-25 15:19:20|183374.5|183284.5|183373.4|183283.4|183376.5|183286.5|183369|183279|18
1721920770000|2024-07-25 15:19:30|183377.4|183287.4|183389.7|183299.7|183390.3|183300.3|183377.4|183287.4|12
1721920780000|2024-07-25 15:19:40|183388.9|183298.9|183394.5|183304.5|183400|183310|183388.9|183298.9|14
1721920790000|2024-07-25 15:19:50|183395.5|183305.5|183444.4|183354.4|183444.4|183354.4|183395.5|183305.5|20
1721920800000|2024-07-25 15:20:00|183445.9|183355.9|183446.1|183356.1|183458|183368|183441.1|183351.1|23
1721920810000|2024-07-25 15:20:10|183446|183356|183450.4|183360.4|183458|183368|183446|183356|14
1721920820000|2024-07-25 15:20:20|183453.2|183363.2|183453.6|183363.6|183457.3|183367.3|183444.9|183354.9|16
1721920830000|2024-07-25 15:20:30|183453.5|183363.5|183451.8|183361.8|183454.6|183364.6|183449.6|183359.6|12
1721920840000|2024-07-25 15:20:40|183451.9|183361.9|183451.7|183361.7|183455.6|183365.6|183451.6|183361.6|9
1721920850000|2024-07-25 15:20:50|183450|183360|183450.6|183360.6|183450.6|183360.6|183445.6|183355.6|12
1721920860000|2024-07-25 15:21:00|183450.7|183360.7|183443.6|183353.6|183454.2|183364.2|183431.1|183341.1|24
1721920870000|2024-07-25 15:21:10|183444.7|183354.7|183451|183361|183453.8|183363.8|183444.7|183354.7|17
1721920880000|2024-07-25 15:21:20|183451.1|183361.1|183454.4|183364.4|183454.9|183364.9|183447.5|183357.5|14
1721920890000|2024-07-25 15:21:30|183455.5|183365.5|183454.5|183364.5|183458.3|183368.3|183454.3|183364.3|10
1721920900000|2024-07-25 15:21:40|183453.4|183363.4|183445.7|183355.7|183455.5|183365.5|183442.1|183352.1|9
1721920910000|2024-07-25 15:21:50|183445.9|183355.9|183446.9|183356.9|183447.9|183357.9|183444.7|183354.7|13
1721920920000|2024-07-25 15:22:00|183447.1|183357.1|183445.6|183355.6|183450.7|183360.7|183445.6|183355.6|12
1721920930000|2024-07-25 15:22:10|183445.7|183355.7|183452.9|183362.9|183456.1|183366.1|183445.7|183355.7|25
1721920940000|2024-07-25 15:22:20|183448.3|183358.3|183450.2|183360.2|183450.2|183360.2|183446|183356|17
1721920950000|2024-07-25 15:22:30|183450.3|183360.3|183451|183361|183452.6|183362.6|183450|183360|12
1721920960000|2024-07-25 15:22:40|183450.2|183360.2|183429.1|183339.1|183460.3|183370.3|183422.7|183332.7|17
1721920970000|2024-07-25 15:22:50|183433.4|183343.4|183434.3|183344.3|183434.3|183344.3|183433.4|183343.4|4
1721920980000|2024-07-25 15:23:00|183433.4|183343.4|183435.5|183345.5|183436.3|183346.3|183433.4|183343.4|11
1721920990000|2024-07-25 15:23:10|183436.7|183346.7|183448.7|183358.7|183458.6|183368.6|183434.2|183344.2|12
1721921000000|2024-07-25 15:23:20|183447.6|183357.6|183448.6|183358.6|183454.4|183364.4|183444.9|183354.9|9
1721921010000|2024-07-25 15:23:30|183447.7|183357.7|183447.2|183357.2|183451|183361|183445.5|183355.5|12
1721921020000|2024-07-25 15:23:40|183451.5|183361.5|183475.8|183385.8|183475.8|183385.8|183447.9|183357.9|23
1721921030000|2024-07-25 15:23:50|183476|183386|183511.1|183421.1|183515.4|183425.4|183476|183386|22
1721921040000|2024-07-25 15:24:00|183511.5|183421.5|183519.1|183429.1|183524.9|183434.9|183511.5|183421.5|15
1721921050000|2024-07-25 15:24:10|183519.3|183429.3|183531.7|183441.7|183531.7|183441.7|183516.1|183426.1|21
1721921060000|2024-07-25 15:24:20|183530.7|183440.7|183531.4|183441.4|183535.5|183445.5|183530.7|183440.7|7
1721921070000|2024-07-25 15:24:30|183529.1|183439.1|183507.1|183417.1|183531.4|183441.4|183499.9|183409.9|21
1721921080000|2024-07-25 15:24:40|183513.8|183423.8|183510.9|183420.9|183513.8|183423.8|183502.8|183412.8|9
1721921090000|2024-07-25 15:24:50|183509.3|183419.3|183499.9|183409.9|183510.4|183420.4|183499.9|183409.9|13
1721921100000|2024-07-25 15:25:00|183500|183410|183502.1|183412.1|183502.9|183412.9|183500|183410|11
1721921110000|2024-07-25 15:25:10|183502.4|183412.4|183502.6|183412.6|183507.1|183417.1|183502.4|183412.4|10
1721921120000|2024-07-25 15:25:20|183501.7|183411.7|183501.1|183411.1|183501.7|183411.7|183495.7|183405.7|10
1721921130000|2024-07-25 15:25:30|183501.5|183411.5|183502.4|183412.4|183513.3|183423.3|183496|183406|19
1721921140000|2024-07-25 15:25:40|183500.4|183410.4|183514.4|183424.4|183514.4|183424.4|183500.1|183410.1|8
1721921150000|2024-07-25 15:25:50|183509.8|183419.8|183513.3|183423.3|183514.8|183424.8|183508.1|183418.1|12
1721921160000|2024-07-25 15:26:00|183516.3|183426.3|183508.4|183418.4|183523.4|183433.4|183508.4|183418.4|18
1721921170000|2024-07-25 15:26:10|183507.5|183417.5|183503.1|183413.1|183507.5|183417.5|183501.7|183411.7|16
1721921180000|2024-07-25 15:26:20|183502.2|183412.2|183504.3|183414.3|183505.8|183415.8|183499.7|183409.7|6
1721921190000|2024-07-25 15:26:30|183499.8|183409.8|183505.2|183415.2|183505.2|183415.2|183499.8|183409.8|12
1721921200000|2024-07-25 15:26:40|183506.3|183416.3|183499.7|183409.7|183511.2|183421.2|183499.7|183409.7|12
1721921210000|2024-07-25 15:26:50|183502.5|183412.5|183502.8|183412.8|183504.5|183414.5|183501.2|183411.2|18
1721921220000|2024-07-25 15:27:00|183501.8|183411.8|183503.4|183413.4|183503.7|183413.7|183496.9|183406.9|14
1721921230000|2024-07-25 15:27:10|183503.3|183413.3|183503.8|183413.8|183510.7|183420.7|183502.4|183412.4|17
1721921240000|2024-07-25 15:27:20|183503.7|183413.7|183497.4|183407.4|183506.2|183416.2|183492.5|183402.5|26
1721921250000|2024-07-25 15:27:30|183497.6|183407.6|183500.6|183410.6|183500.6|183410.6|183497.6|183407.6|11
1721921260000|2024-07-25 15:27:40|183500.7|183410.7|183500.7|183410.7|183500.7|183410.7|183500.7|183410.7|1
1721921270000|2024-07-25 15:27:50|183499.8|183409.8|183496.1|183406.1|183500.5|183410.5|183496|183406|9
1721921280000|2024-07-25 15:28:00|183496.9|183406.9|183495.4|183405.4|183502|183412|183495.4|183405.4|15
1721921290000|2024-07-25 15:28:10|183495.5|183405.5|183509.3|183419.3|183509.3|183419.3|183495.5|183405.5|17
1721921300000|2024-07-25 15:28:20|183510.5|183420.5|183511.5|183421.5|183512.1|183422.1|183506|183416|18
1721921310000|2024-07-25 15:28:30|183510.3|183420.3|183512.3|183422.3|183512.5|183422.5|183508.1|183418.1|21
1721921320000|2024-07-25 15:28:40|183509.7|183419.7|183501.5|183411.5|183511.9|183421.9|183495.5|183405.5|23
1721921330000|2024-07-25 15:28:50|183504.6|183414.6|183504.6|183414.6|183504.6|183414.6|183504.6|183414.6|1
1721952000000|2024-07-26 00:00:00|183658|183453.8|183665|183448.2|183667|183453.8|183658|183443.6|10
1721952010000|2024-07-26 00:00:10|183664.8|183449.1|183667|183446.5|183667|183449.2|183664.8|183446.5|3
1721952020000|2024-07-26 00:00:20|183666.9|183448.1|183660.7|183446.8|183668.8|183448.1|183660.7|183446.8|7
1721952030000|2024-07-26 00:00:30|183618.1|183488.1|183612|183482|183625.9|183495.9|183612|183482|8
1721952040000|2024-07-26 00:00:40|183646.6|183446.1|183609.4|183479.4|183646.6|183483.6|183609.4|183446.1|3
1721952050000|2024-07-26 00:00:50|183608.4|183478.4|183609.9|183479.9|183609.9|183479.9|183608.4|183478.4|3
1721952060000|2024-07-26 00:01:00|183650.3|183438.9|183651.3|183438|183655|183439.7|183650.3|183437.4|18
1721952070000|2024-07-26 00:01:10|183654|183437.1|183650.3|183436.3|183654.1|183437.1|183647.9|183436.3|6
1721952080000|2024-07-26 00:01:20|183648.9|183437.3|183650.9|183438|183650.9|183438|183648.7|183437.3|3
1721952090000|2024-07-26 00:01:30|183609.2|183479.2|183608.4|183478.4|183609.2|183479.2|183608.4|183478.4|2
1721952120000|2024-07-26 00:02:00|183608.6|183478.6|183609.5|183479.5|183609.5|183479.5|183608.6|183478.6|2
1721952130000|2024-07-26 00:02:10|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|1
1721952140000|2024-07-26 00:02:20|183612.9|183482.9|183612.3|183482.3|183614.1|183484.1|183612.3|183482.3|3
1721952150000|2024-07-26 00:02:30|183644.7|183441.6|183645.7|183442.8|183645.7|183443.6|183643.5|183441.6|5
1721952160000|2024-07-26 00:02:40|183645.9|183441.6|183645.9|183440.3|183645.9|183441.6|183645.9|183440.3|2
1721952170000|2024-07-26 00:02:50|183646.4|183439|183646.7|183439.9|183648.8|183439.9|183646.3|183439|4
1721952180000|2024-07-26 00:03:00|183614.8|183484.8|183613.5|183483.5|183614.8|183484.8|183613.5|183483.5|3
1721952190000|2024-07-26 00:03:10|183611.4|183481.4|183613.1|183483.1|183613.1|183483.1|183611.4|183481.4|3
1721952200000|2024-07-26 00:03:20|183612|183482|183647.6|183445.3|183648.4|183482|183612|183445.2|5
1721952210000|2024-07-26 00:03:30|183648.4|183445.2|183646.6|183445.3|183648.4|183445.3|183646.6|183445.2|3
1721952220000|2024-07-26 00:03:40|183611.2|183481.2|183611.2|183481.2|183611.2|183481.2|183610.8|183480.8|3
1721952230000|2024-07-26 00:03:50|183611.8|183481.8|183611.8|183481.8|183611.8|183481.8|183611.8|183481.8|1
1721952260000|2024-07-26 00:04:20|183610.6|183480.6|183609.7|183479.7|183611.4|183481.4|183609.7|183479.7|3
1721952290000|2024-07-26 00:04:50|183610.6|183480.6|183610.6|183480.6|183610.6|183480.6|183610.6|183480.6|1
1721952300000|2024-07-26 00:05:00|183609.9|183479.9|183609.9|183479.9|183609.9|183479.9|183609.9|183479.9|1
1721952310000|2024-07-26 00:05:10|183611.5|183481.5|183609.2|183479.2|183611.5|183481.5|183609.2|183479.2|3
1721952340000|2024-07-26 00:05:40|183609.1|183479.1|183611.3|183481.3|183611.3|183481.3|183609.1|183479.1|3
1721952350000|2024-07-26 00:05:50|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|1
1721952360000|2024-07-26 00:06:00|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|1
1721952380000|2024-07-26 00:06:20|183608.7|183478.7|183608.7|183478.7|183608.7|183478.7|183608.7|183478.7|1
1721952400000|2024-07-26 00:06:40|183609.6|183479.6|183612.2|183482.2|183612.6|183482.6|183609.6|183479.6|4
1721952410000|2024-07-26 00:06:50|183611.7|183481.7|183612|183482|183613.1|183483.1|183611.7|183481.7|5
1721952420000|2024-07-26 00:07:00|183611.4|183481.4|183611.6|183481.6|183611.6|183481.6|183611.4|183481.4|2
1721952430000|2024-07-26 00:07:10|183612.9|183482.9|183612.2|183482.2|183612.9|183482.9|183612.2|183482.2|2
1721952440000|2024-07-26 00:07:20|183612.1|183482.1|183612.6|183482.6|183612.8|183482.8|183612|183482|4
1721952450000|2024-07-26 00:07:30|183613.4|183483.4|183616.1|183486.1|183616.1|183486.1|183612.7|183482.7|7
1721952460000|2024-07-26 00:07:40|183615.3|183485.3|183611.8|183481.8|183615.3|183485.3|183611.8|183481.8|5
1721952470000|2024-07-26 00:07:50|183613.9|183483.9|183614.7|183484.7|183616|183486|183613.9|183483.9|5
1721952480000|2024-07-26 00:08:00|183614.4|183484.4|183644.6|183442.7|183656.8|183484.4|183614.4|183442.7|7
1721952490000|2024-07-26 00:08:10|183646.9|183442.6|183653.1|183451.2|183653.1|183478.5|183608.5|183442.6|5
1721952510000|2024-07-26 00:08:30|183618.8|183488.8|183611.5|183481.5|183619.1|183489.1|183611.5|183481.5|5
1721952520000|2024-07-26 00:08:40|183613.6|183483.6|183612.3|183482.3|183613.6|183483.6|183609.8|183479.8|4
1721952530000|2024-07-26 00:08:50|183611|183481|183611|183481|183611|183481|183611|183481|1
1721952540000|2024-07-26 00:09:00|183652.1|183450|183652.1|183450|183652.1|183450|183652.1|183450|1
1721952550000|2024-07-26 00:09:10|183610|183480|183608.8|183478.8|183610|183480|183608.8|183478.8|2
1721952560000|2024-07-26 00:09:20|183608.1|183478.1|183607.6|183477.6|183609|183479|183607.6|183477.6|3
1721952570000|2024-07-26 00:09:30|183608.6|183478.6|183608.5|183478.5|183609.8|183479.8|183608.5|183478.5|4
1721952580000|2024-07-26 00:09:40|183609.4|183479.4|183608.1|183478.1|183609.5|183479.5|183607.8|183477.8|5
1721952590000|2024-07-26 00:09:50|183608.9|183478.9|183608.8|183478.8|183608.9|183478.9|183607.8|183477.8|4
1721952600000|2024-07-26 00:10:00|183607.8|183477.8|183607.6|183477.6|183607.8|183477.8|183607.6|183477.6|2
1721952610000|2024-07-26 00:10:10|183606.6|183476.6|183608.9|183478.9|183610.4|183480.4|183606.6|183476.6|6
1721952620000|2024-07-26 00:10:20|183610.1|183480.1|183610.9|183480.9|183612.3|183482.3|183610.1|183480.1|3
1721952630000|2024-07-26 00:10:30|183612.8|183482.8|183612.8|183482.8|183612.8|183482.8|183612.8|183482.8|1
1721952640000|2024-07-26 00:10:40|183611.7|183481.7|183609.6|183479.6|183612.4|183482.4|183609.6|183479.6|7
1721952650000|2024-07-26 00:10:50|183608.9|183478.9|183608.9|183478.9|183608.9|183478.9|183608.9|183478.9|1
1721952660000|2024-07-26 00:11:00|183608.6|183478.6|183609.6|183479.6|183609.6|183479.6|183608.6|183478.6|7
1721952670000|2024-07-26 00:11:10|183611.5|183481.5|183611.4|183481.4|183611.6|183481.6|183609|183479|6
1721952690000|2024-07-26 00:11:30|183611.5|183481.5|183609|183479|183613.2|183483.2|183609|183479|6
1721952700000|2024-07-26 00:11:40|183611.1|183481.1|183610|183480|183611.1|183481.1|183608.9|183478.9|6
1721952710000|2024-07-26 00:11:50|183610.2|183480.2|183610.2|183480.2|183610.2|183480.2|183610.2|183480.2|1
1721952720000|2024-07-26 00:12:00|183609.5|183479.5|183611.1|183481.1|183611.3|183481.3|183609.5|183479.5|4
1721952730000|2024-07-26 00:12:10|183612.3|183482.3|183612.6|183482.6|183613.7|183483.7|183612.3|183482.3|3
1721952740000|2024-07-26 00:12:20|183614.1|183484.1|183614.1|183484.1|183614.1|183484.1|183614.1|183484.1|1
1721952750000|2024-07-26 00:12:30|183613.8|183483.8|183610.9|183480.9|183613.8|183483.8|183610.9|183480.9|4
1721952770000|2024-07-26 00:12:50|183610.2|183480.2|183610.7|183480.7|183612|183482|183610.2|183480.2|10
1721952780000|2024-07-26 00:13:00|183610.8|183480.8|183612|183482|183614.2|183484.2|183610.8|183480.8|7
1721952790000|2024-07-26 00:13:10|183614.5|183484.5|183614.5|183484.5|183614.5|183484.5|183614.5|183484.5|1
1721952800000|2024-07-26 00:13:20|183613.1|183483.1|183611.8|183481.8|183613.4|183483.4|183611.4|183481.4|7
1721952810000|2024-07-26 00:13:30|183610.6|183480.6|183610.7|183480.7|183612.1|183482.1|183610.6|183480.6|5
1721952820000|2024-07-26 00:13:40|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|1
1721952830000|2024-07-26 00:13:50|183612.4|183482.4|183613|183483|183613|183483|183612.3|183482.3|3
1721952840000|2024-07-26 00:14:00|183612.1|183482.1|183614.7|183484.7|183615.8|183485.8|183612.1|183482.1|8
1721952850000|2024-07-26 00:14:10|183614.5|183484.5|183612.3|183482.3|183614.5|183484.5|183612.3|183482.3|3
1721952860000|2024-07-26 00:14:20|183613.4|183483.4|183613.1|183483.1|183614.5|183484.5|183612.4|183482.4|5
1721952870000|2024-07-26 00:14:30|183612.1|183482.1|183614.4|183484.4|183614.4|183484.4|183612.1|183482.1|3
1721952880000|2024-07-26 00:14:40|183615|183485|183615|183485|183615|183485|183615|183485|1
1721952900000|2024-07-26 00:15:00|183618.5|183488.5|183619.6|183489.6|183619.6|183489.6|183618.5|183488.5|2
1721952910000|2024-07-26 00:15:10|183618.6|183488.6|183616.4|183486.4|183618.6|183488.6|183616.4|183486.4|2
1721952920000|2024-07-26 00:15:20|183615.6|183485.6|183615.6|183485.6|183615.6|183485.6|183615.6|183485.6|1
1721952930000|2024-07-26 00:15:30|183614.6|183484.6|183614.6|183484.6|183614.6|183484.6|183614.6|183484.6|1
1721952940000|2024-07-26 00:15:40|183614.7|183484.7|183614.7|183484.7|183614.7|183484.7|183614.7|183484.7|1
1721952950000|2024-07-26 00:15:50|183616.1|183486.1|183614|183484|183617.2|183487.2|183613.6|183483.6|4
1721952960000|2024-07-26 00:16:00|183612.9|183482.9|183616.6|183486.6|183616.6|183486.6|183612.4|183482.4|7
1721952970000|2024-07-26 00:16:10|183614.7|183484.7|183611.8|183481.8|183616.3|183486.3|183611.8|183481.8|5
1721952980000|2024-07-26 00:16:20|183612.5|183482.5|183611.7|183481.7|183612.5|183482.5|183611.7|183481.7|2
1721952990000|2024-07-26 00:16:30|183613.6|183483.6|183613|183483|183614.2|183484.2|183612.2|183482.2|5
1721953000000|2024-07-26 00:16:40|183613.4|183483.4|183615.8|183485.8|183615.8|183485.8|183613.4|183483.4|3
1721953010000|2024-07-26 00:16:50|183617.5|183487.5|183615.9|183485.9|183617.5|183487.5|183615.9|183485.9|2
1721953020000|2024-07-26 00:17:00|183617.6|183487.6|183615.7|183485.7|183617.9|183487.9|183615.7|183485.7|5
1721953040000|2024-07-26 00:17:20|183615.1|183485.1|183615.1|183485.1|183615.1|183485.1|183615.1|183485.1|1
1721953060000|2024-07-26 00:17:40|183616.9|183486.9|183616.9|183486.9|183616.9|183486.9|183616.9|183486.9|1
1721953070000|2024-07-26 00:17:50|183616.5|183486.5|183616.5|183486.5|183616.5|183486.5|183616.5|183486.5|1
1721953080000|2024-07-26 00:18:00|183614.9|183484.9|183614.9|183484.9|183614.9|183484.9|183614.9|183484.9|1
1721953110000|2024-07-26 00:18:30|183617.4|183487.4|183617.6|183487.6|183617.6|183487.6|183617.4|183487.4|2
1721953120000|2024-07-26 00:18:40|183614.7|183484.7|183613.1|183483.1|183614.7|183484.7|183613.1|183483.1|2
1721953130000|2024-07-26 00:18:50|183615.5|183485.5|183615.9|183485.9|183615.9|183485.9|183613.7|183483.7|5
1721953140000|2024-07-26 00:19:00|183613.5|183483.5|183612.2|183482.2|183613.5|183483.5|183612.2|183482.2|3
1721953150000|2024-07-26 00:19:10|183613.5|183483.5|183612.4|183482.4|183613.5|183483.5|183612.4|183482.4|3
1721953160000|2024-07-26 00:19:20|183611.8|183481.8|183613.3|183483.3|183613.6|183483.6|183611.8|183481.8|4
1721953170000|2024-07-26 00:19:30|183615.6|183485.6|183615.7|183485.7|183617.3|183487.3|183615.6|183485.6|3
1721953190000|2024-07-26 00:19:50|183615.3|183485.3|183613|183483|183615.3|183485.3|183613|183483|4
1721953200000|2024-07-26 00:20:00|183613.8|183483.8|183614.1|183484.1|183614.4|183484.4|183613.8|183483.8|4
1721953210000|2024-07-26 00:20:10|183613.1|183483.1|183613.1|183483.1|183613.1|183483.1|183613.1|183483.1|1
1721953220000|2024-07-26 00:20:20|183613.9|183483.9|183614.7|183484.7|183614.7|183484.7|183613|183483|3
1721953230000|2024-07-26 00:20:30|183614.3|183484.3|183613.2|183483.2|183616.7|183486.7|183613.2|183483.2|6
1721953240000|2024-07-26 00:20:40|183612.9|183482.9|183612.9|183482.9|183614.1|183484.1|183612.9|183482.9|3
1721953250000|2024-07-26 00:20:50|183613.6|183483.6|183612.7|183482.7|183613.6|183483.6|183612.7|183482.7|2
1721953260000|2024-07-26 00:21:00|183613.2|183483.2|183612.3|183482.3|183613.2|183483.2|183612.3|183482.3|2
1721953270000|2024-07-26 00:21:10|183613.5|183483.5|183613.2|183483.2|183613.9|183483.9|183613|183483|4
1721953280000|2024-07-26 00:21:20|183614.6|183484.6|183614.6|183484.6|183614.6|183484.6|183614.6|183484.6|1
1721953300000|2024-07-26 00:21:40|183615.4|183485.4|183613.2|183483.2|183615.4|183485.4|183613.2|183483.2|3
1721953320000|2024-07-26 00:22:00|183612.6|183482.6|183612.6|183482.6|183612.6|183482.6|183612.6|183482.6|1
1721953330000|2024-07-26 00:22:10|183613.4|183483.4|183613.4|183483.4|183613.4|183483.4|183613.4|183483.4|1
1721953340000|2024-07-26 00:22:20|183613.5|183483.5|183613.5|183483.5|183613.5|183483.5|183613.5|183483.5|1
1721953350000|2024-07-26 00:22:30|183615|183485|183613.6|183483.6|183615|183485|183613.6|183483.6|2
1721953360000|2024-07-26 00:22:40|183613.4|183483.4|183613.4|183483.4|183613.4|183483.4|183613.4|183483.4|1
1721953370000|2024-07-26 00:22:50|183612.7|183482.7|183613.1|183483.1|183613.1|183483.1|183612.7|183482.7|2
1721953380000|2024-07-26 00:23:00|183610|183480|183610|183480|183610|183480|183610|183480|1
1721953390000|2024-07-26 00:23:10|183608.6|183478.6|183608|183478|183609|183479|183608|183478|4
1721953400000|2024-07-26 00:23:20|183608.8|183478.8|183607.8|183477.8|183608.8|183478.8|183607.8|183477.8|2
1721953410000|2024-07-26 00:23:30|183613.3|183483.3|183612.4|183482.4|183613.3|183483.3|183612.4|183482.4|2
1721953420000|2024-07-26 00:23:40|183613.8|183483.8|183609|183479|183613.8|183483.8|183609|183479|2
1721953430000|2024-07-26 00:23:50|183610.5|183480.5|183610.5|183480.5|183610.5|183480.5|183610.5|183480.5|1
1721953440000|2024-07-26 00:24:00|183610.4|183480.4|183610.4|183480.4|183610.4|183480.4|183610.4|183480.4|1
1721953450000|2024-07-26 00:24:10|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|1
1721953460000|2024-07-26 00:24:20|183610.6|183480.6|183610.3|183480.3|183611.7|183481.7|183609.3|183479.3|5
1721953470000|2024-07-26 00:24:30|183611.4|183481.4|183610.5|183480.5|183611.4|183481.4|183610.5|183480.5|2
1721953480000|2024-07-26 00:24:40|183611.3|183481.3|183611.3|183481.3|183611.3|183481.3|183611.3|183481.3|1
1721953490000|2024-07-26 00:24:50|183610.6|183480.6|183610.9|183480.9|183611.6|183481.6|183610.2|183480.2|5
1721953500000|2024-07-26 00:25:00|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|183611.4|183481.4|1
1721953510000|2024-07-26 00:25:10|183611.3|183481.3|183613.2|183483.2|183614|183484|183611.3|183481.3|6
1721953520000|2024-07-26 00:25:20|183612.6|183482.6|183612.6|183482.6|183612.6|183482.6|183612.6|183482.6|1
1721953540000|2024-07-26 00:25:40|183613.5|183483.5|183613.5|183483.5|183613.5|183483.5|183613.5|183483.5|1
1721953550000|2024-07-26 00:25:50|183614.5|183484.5|183614.5|183484.5|183614.5|183484.5|183614.5|183484.5|1
1721953560000|2024-07-26 00:26:00|183613.9|183483.9|183614.6|183484.6|183614.6|183484.6|183613.9|183483.9|2
1721953570000|2024-07-26 00:26:10|183613.3|183483.3|183613.5|183483.5|183614.4|183484.4|183613.3|183483.3|3
1721953580000|2024-07-26 00:26:20|183612.9|183482.9|183612.9|183482.9|183613.5|183483.5|183612.9|183482.9|3
1721953600000|2024-07-26 00:26:40|183612.8|183482.8|183613.7|183483.7|183613.7|183483.7|183612.8|183482.8|2
1721953610000|2024-07-26 00:26:50|183615.7|183485.7|183615.1|183485.1|183615.7|183485.7|183615.1|183485.1|2
1721953620000|2024-07-26 00:27:00|183613.3|183483.3|183615.2|183485.2|183615.2|183485.2|183613.3|183483.3|2
1721953630000|2024-07-26 00:27:10|183614.3|183484.3|183614.2|183484.2|183614.3|183484.3|183614.2|183484.2|2
1721953660000|2024-07-26 00:27:40|183615|183485|183615|183485|183615|183485|183615|183485|1
1721953680000|2024-07-26 00:28:00|183614|183484|183614|183484|183614|183484|183614|183484|1
1721953720000|2024-07-26 00:28:40|183614.8|183484.8|183613.1|183483.1|183614.8|183484.8|183613.1|183483.1|2
1721953740000|2024-07-26 00:29:00|183613.4|183483.4|183611.9|183481.9|183613.4|183483.4|183611.9|183481.9|3
1721953760000|2024-07-26 00:29:20|183613|183483|183613|183483|183613|183483|183613|183483|1
1721953770000|2024-07-26 00:29:30|183612.2|183482.2|183610|183480|183612.2|183482.2|183610|183480|8
1721953790000|2024-07-26 00:29:50|183609.9|183479.9|183609.9|183479.9|183609.9|183479.9|183609.9|183479.9|1
1721953800000|2024-07-26 00:30:00|183610.5|183480.5|183610.5|183480.5|183610.5|183480.5|183610.5|183480.5|1
1721953810000|2024-07-26 00:30:10|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|1
1721953820000|2024-07-26 00:30:20|183609.7|183479.7|183610.3|183480.3|183610.3|183480.3|183609.7|183479.7|2
1721953830000|2024-07-26 00:30:30|183609.9|183479.9|183610.2|183480.2|183610.2|183480.2|183609|183479|3
1721953840000|2024-07-26 00:30:40|183612|183482|183610.4|183480.4|183612|183482|183609.5|183479.5|6
1721953850000|2024-07-26 00:30:50|183609.9|183479.9|183610.3|183480.3|183610.6|183480.6|183609.9|183479.9|3
1721953860000|2024-07-26 00:31:00|183611.3|183481.3|183611.3|183481.3|183611.3|183481.3|183611.3|183481.3|1
1721953870000|2024-07-26 00:31:10|183610.7|183480.7|183608.9|183478.9|183610.7|183480.7|183608.1|183478.1|5
1721953880000|2024-07-26 00:31:20|183609.5|183479.5|183609.5|183479.5|183609.5|183479.5|183609.5|183479.5|1
1721953890000|2024-07-26 00:31:30|183609.7|183479.7|183609.7|183479.7|183609.7|183479.7|183609.7|183479.7|1
1721953900000|2024-07-26 00:31:40|183608.5|183478.5|183609.8|183479.8|183609.8|183479.8|183608.5|183478.5|2
1721953910000|2024-07-26 00:31:50|183609.5|183479.5|183608.9|183478.9|183609.5|183479.5|183608.9|183478.9|2
1721953920000|2024-07-26 00:32:00|183609.4|183479.4|183609.4|183479.4|183609.4|183479.4|183609.4|183479.4|1
1721953940000|2024-07-26 00:32:20|183609.5|183479.5|183610.8|183480.8|183611.3|183481.3|183609.5|183479.5|3
1721953960000|2024-07-26 00:32:40|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|183610.3|183480.3|1
1721953980000|2024-07-26 00:33:00|183611.3|183481.3|183612.8|183482.8|183612.8|183482.8|183611.3|183481.3|2
1721953990000|2024-07-26 00:33:10|183612.9|183482.9|183614.4|183484.4|183614.4|183484.4|183612.9|183482.9|2
1721954000000|2024-07-26 00:33:20|183615.2|183485.2|183615.6|183485.6|183615.7|183485.7|183615.2|183485.2|3
1721954010000|2024-07-26 00:33:30|183613.3|183483.3|183613.3|183483.3|183613.3|183483.3|183613.3|183483.3|1
1721954030000|2024-07-26 00:33:50|183613.1|183483.1|183671.6|183541.6|183675.2|183545.2|183612.7|183482.7|9
1721954040000|2024-07-26 00:34:00|183667|183537|183653|183523|183669.2|183539.2|183647.8|183517.8|8
1721954050000|2024-07-26 00:34:10|183652.3|183522.3|183652.2|183522.2|183652.3|183522.3|183652.2|183522.2|2
1721954060000|2024-07-26 00:34:20|183651.6|183521.6|183650.7|183520.7|183651.6|183521.6|183650.7|183520.7|2
1721954070000|2024-07-26 00:34:30|183650.6|183520.6|183650.6|183520.6|183650.6|183520.6|183650.6|183520.6|1
1721954080000|2024-07-26 00:34:40|183655.3|183525.3|183656.9|183526.9|183657.4|183527.4|183655.3|183525.3|4
1721954090000|2024-07-26 00:34:50|183655.8|183525.8|183651.6|183521.6|183655.8|183525.8|183651.6|183521.6|6
1721954100000|2024-07-26 00:35:00|183654.3|183524.3|183653.7|183523.7|183654.7|183524.7|183653.7|183523.7|4
1721954110000|2024-07-26 00:35:10|183652.8|183522.8|183652.9|183522.9|183652.9|183522.9|183652.8|183522.8|2
1721954120000|2024-07-26 00:35:20|183652.6|183522.6|183651.6|183521.6|183652.7|183522.7|183651.6|183521.6|4
1721954130000|2024-07-26 00:35:30|183650.8|183520.8|183648.2|183518.2|183650.8|183520.8|183648.2|183518.2|4
1721954140000|2024-07-26 00:35:40|183650.1|183520.1|183649|183519|183650.1|183520.1|183648.9|183518.9|4
1721954150000|2024-07-26 00:35:50|183647.9|183517.9|183644|183514|183650.6|183520.6|183644|183514|4
1721954160000|2024-07-26 00:36:00|183643.9|183513.9|183633.5|183503.5|183643.9|183513.9|183633.5|183503.5|3
1721954170000|2024-07-26 00:36:10|183633.7|183503.7|183633.5|183503.5|183633.7|183503.7|183633.5|183503.5|4
1721954180000|2024-07-26 00:36:20|183633.6|183503.6|183641.3|183511.3|183641.3|183511.3|183633.5|183503.5|4
1721954190000|2024-07-26 00:36:30|183642.4|183512.4|183641.3|183511.3|183642.4|183512.4|183641|183511|4
1721954200000|2024-07-26 00:36:40|183639.3|183509.3|183639.3|183509.3|183639.3|183509.3|183639.3|183509.3|1
1721954210000|2024-07-26 00:36:50|183633.7|183503.7|183633.7|183503.7|183633.8|183503.8|183633.7|183503.7|3
1721954230000|2024-07-26 00:37:10|183634|183504|183633.7|183503.7|183634|183504|183633.7|183503.7|2
1721954240000|2024-07-26 00:37:20|183639.3|183509.3|183640|183510|183640|183510|183639.3|183509.3|2
1721954250000|2024-07-26 00:37:30|183640.1|183510.1|183640.1|183510.1|183640.1|183510.1|183640.1|183510.1|1
1721954260000|2024-07-26 00:37:40|183638|183508|183632.9|183502.9|183638|183508|183632.9|183502.9|2
1721954270000|2024-07-26 00:37:50|183632.8|183502.8|183634.8|183504.8|183634.8|183504.8|183632.8|183502.8|3
1721954280000|2024-07-26 00:38:00|183634.7|183504.7|183634.7|183504.7|183634.8|183504.8|183634.7|183504.7|5
1721954290000|2024-07-26 00:38:10|183639.5|183509.5|183639.5|183509.5|183639.5|183509.5|183639.5|183509.5|1
1721954300000|2024-07-26 00:38:20|183639.4|183509.4|183639.4|183509.4|183639.4|183509.4|183639.4|183509.4|1
1721954310000|2024-07-26 00:38:30|183638.1|183508.1|183638.1|183508.1|183638.1|183508.1|183638.1|183508.1|1
1721954320000|2024-07-26 00:38:40|183632.9|183502.9|183632.9|183502.9|183632.9|183502.9|183632.9|183502.9|1
1721954340000|2024-07-26 00:39:00|183631.4|183501.4|183631.4|183501.4|183631.4|183501.4|183631.4|183501.4|1
1721954350000|2024-07-26 00:39:10|183635.9|183505.9|183635.9|183505.9|183635.9|183505.9|183635.9|183505.9|1
1721954370000|2024-07-26 00:39:30|183631.4|183501.4|183631.4|183501.4|183631.4|183501.4|183631.4|183501.4|1
1721954380000|2024-07-26 00:39:40|183631.5|183501.5|183631.5|183501.5|183631.5|183501.5|183631.5|183501.5|1
1721954390000|2024-07-26 00:39:50|183631.4|183501.4|183607.3|183477.3|183633.6|183503.6|183606.1|183476.1|7
1721954400000|2024-07-26 00:40:00|183605.4|183475.4|183602|183472|183608.8|183478.8|183602|183472|9
1721954410000|2024-07-26 00:40:10|183603.8|183473.8|183602.9|183472.9|183611.6|183481.6|183598.6|183468.6|21
1721954420000|2024-07-26 00:40:20|183603.1|183473.1|183611.3|183481.3|183612.4|183482.4|183601.4|183471.4|9
1721954430000|2024-07-26 00:40:30|183615.3|183485.3|183615.4|183485.4|183615.7|183485.7|183612.9|183482.9|7
1721954440000|2024-07-26 00:40:40|183615.3|183485.3|183615.5|183485.5|183616.1|183486.1|183615.3|183485.3|8
1721954450000|2024-07-26 00:40:50|183615|183485|183615|183485|183615|183485|183614.9|183484.9|3
1721954460000|2024-07-26 00:41:00|183610.9|183480.9|183610.6|183480.6|183611.3|183481.3|183610.4|183480.4|9
1721954470000|2024-07-26 00:41:10|183610.3|183480.3|183610.6|183480.6|183610.6|183480.6|183610.3|183480.3|2
1721954480000|2024-07-26 00:41:20|183610.5|183480.5|183612.6|183482.6|183612.6|183482.6|183610.5|183480.5|4
1721954490000|2024-07-26 00:41:30|183609.6|183479.6|183609.6|183479.6|183609.6|183479.6|183609.6|183479.6|1
1721954510000|2024-07-26 00:41:50|183605.7|183475.7|183605.7|183475.7|183605.7|183475.7|183605.7|183475.7|1
1721954520000|2024-07-26 00:42:00|183618.7|183488.7|183630.7|183500.7|183632.8|183502.8|183618.7|183488.7|4
1721954550000|2024-07-26 00:42:30|183630|183500|183629.2|183499.2|183631.4|183501.4|183629.2|183499.2|3
1721954570000|2024-07-26 00:42:50|183628.2|183498.2|183627|183497|183628.2|183498.2|183627|183497|3
1721954580000|2024-07-26 00:43:00|183626.9|183496.9|183629.8|183499.8|183629.8|183499.8|183621.9|183491.9|4
1721954610000|2024-07-26 00:43:30|183627|183497|183625.8|183495.8|183627|183497|183625.8|183495.8|2
1721954630000|2024-07-26 00:43:50|183621.4|183491.4|183621.4|183491.4|183621.4|183491.4|183621.4|183491.4|1
1721954640000|2024-07-26 00:44:00|183620.6|183490.6|183620.8|183490.8|183621.8|183491.8|183620.6|183490.6|3
1721954650000|2024-07-26 00:44:10|183628.9|183498.9|183628.9|183498.9|183628.9|183498.9|183628.9|183498.9|1
1721954660000|2024-07-26 00:44:20|183629.5|183499.5|183627|183497|183629.5|183499.5|183627|183497|2
1721954680000|2024-07-26 00:44:40|183624.4|183494.4|183625.8|183495.8|183625.8|183495.8|183624.4|183494.4|2
1721954690000|2024-07-26 00:44:50|183621.2|183491.2|183624.5|183494.5|183625.8|183495.8|183621.2|183491.2|3
1721954700000|2024-07-26 00:45:00|183626.1|183496.1|183625.6|183495.6|183626.1|183496.1|183624.8|183494.8|4
1721954710000|2024-07-26 00:45:10|183624.5|183494.5|183624.2|183494.2|183624.5|183494.5|183624.2|183494.2|2
1721954720000|2024-07-26 00:45:20|183625.1|183495.1|183624|183494|183625.1|183495.1|183624|183494|2
1721954730000|2024-07-26 00:45:30|183625.3|183495.3|183624|183494|183625.3|183495.3|183624|183494|2
1721954740000|2024-07-26 00:45:40|183625|183495|183624.4|183494.4|183625|183495|183624.4|183494.4|2
1721954750000|2024-07-26 00:45:50|183625.6|183495.6|183626.1|183496.1|183627.1|183497.1|183625.6|183495.6|3
1721954770000|2024-07-26 00:46:10|183626|183496|183626.3|183496.3|183627.3|183497.3|183626|183496|3
1721954780000|2024-07-26 00:46:20|183624.1|183494.1|183624.1|183494.1|183624.1|183494.1|183624.1|183494.1|1
1721954790000|2024-07-26 00:46:30|183626.2|183496.2|183625|183495|183626.2|183496.2|183625|183495|2
1721954800000|2024-07-26 00:46:40|183625.1|183495.1|183625.1|183495.1|183625.1|183495.1|183625.1|183495.1|1
1721954810000|2024-07-26 00:46:50|183623.9|183493.9|183625|183495|183625|183495|183623.7|183493.7|4
1721954820000|2024-07-26 00:47:00|183623.8|183493.8|183623.6|183493.6|183625.2|183495.2|183623.6|183493.6|3
1721954830000|2024-07-26 00:47:10|183628.4|183498.4|183623.6|183493.6|183628.4|183498.4|183623.6|183493.6|2
1721954840000|2024-07-26 00:47:20|183622.3|183492.3|183622.5|183492.5|183622.5|183492.5|183622.3|183492.3|2
1721954850000|2024-07-26 00:47:30|183624|183494|183628.1|183498.1|183628.1|183498.1|183624|183494|2
1721954860000|2024-07-26 00:47:40|183628|183498|183627.4|183497.4|183628.1|183498.1|183627.1|183497.1|5
1721954870000|2024-07-26 00:47:50|183627.3|183497.3|183627.3|183497.3|183627.3|183497.3|183627.3|183497.3|1
1721954880000|2024-07-26 00:48:00|183627.8|183497.8|183626.8|183496.8|183627.8|183497.8|183626.8|183496.8|3
1721954890000|2024-07-26 00:48:10|183626.7|183496.7|183626.7|183496.7|183626.7|183496.7|183626.6|183496.6|3
1721954900000|2024-07-26 00:48:20|183626.6|183496.6|183626.8|183496.8|183626.9|183496.9|183626.6|183496.6|3
1721954910000|2024-07-26 00:48:30|183625.7|183495.7|183625.3|183495.3|183625.7|183495.7|183625.3|183495.3|3
1721954920000|2024-07-26 00:48:40|183626.6|183496.6|183625.7|183495.7|183626.6|183496.6|183625.7|183495.7|2
1721954930000|2024-07-26 00:48:50|183626.3|183496.3|183615.5|183485.5|183626.3|183496.3|183613.8|183483.8|10
1721954940000|2024-07-26 00:49:00|183613|183483|183609.7|183479.7|183613|183483|183608.2|183478.2|11
1721954950000|2024-07-26 00:49:10|183608.3|183478.3|183609.3|183479.3|183610.5|183480.5|183608.2|183478.2|10
1721954960000|2024-07-26 00:49:20|183609.2|183479.2|183613.8|183483.8|183613.8|183483.8|183608.1|183478.1|8
1721954970000|2024-07-26 00:49:30|183613.1|183483.1|183611.5|183481.5|183613.1|183483.1|183611.5|183481.5|5
1721954980000|2024-07-26 00:49:40|183612.6|183482.6|183612.5|183482.5|183613.2|183483.2|183612.5|183482.5|6
1721954990000|2024-07-26 00:49:50|183608.5|183478.5|183608.5|183478.5|183608.5|183478.5|183608.5|183478.5|1
1721955000000|2024-07-26 00:50:00|183610.3|183480.3|183610.4|183480.4|183612|183482|183610.3|183480.3|5
1721955010000|2024-07-26 00:50:10|183608.9|183478.9|183610|183480|183611|183481|183608.9|183478.9|6
1721955020000|2024-07-26 00:50:20|183608.8|183478.8|183611.2|183481.2|183612.2|183482.2|183608.8|183478.8|4
1721955030000|2024-07-26 00:50:30|183611.8|183481.8|183607.1|183477.1|183611.8|183481.8|183607.1|183477.1|2
1721955040000|2024-07-26 00:50:40|183606.1|183476.1|183606.9|183476.9|183607.2|183477.2|183605.2|183475.2|7
1721955050000|2024-07-26 00:50:50|183607|183477|183624.3|183494.3|183624.3|183494.3|183606.5|183476.5|8
1721955070000|2024-07-26 00:51:10|183624.4|183494.4|183624.7|183494.7|183624.7|183494.7|183624.4|183494.4|2
1721955080000|2024-07-26 00:51:20|183623.8|183493.8|183621.1|183491.1|183625.7|183495.7|183621.1|183491.1|5
1721955090000|2024-07-26 00:51:30|183620.1|183490.1|183620.1|183490.1|183620.1|183490.1|183620.1|183490.1|1
1721955100000|2024-07-26 00:51:40|183621.7|183491.7|183624.5|183494.5|183624.5|183494.5|183620.1|183490.1|5
1721955110000|2024-07-26 00:51:50|183624.6|183494.6|183623.7|183493.7|183624.6|183494.6|183623.7|183493.7|3
1721955120000|2024-07-26 00:52:00|183623.6|183493.6|183623.6|183493.6|183623.6|183493.6|183623.6|183493.6|1
1721955130000|2024-07-26 00:52:10|183623.7|183493.7|183624.9|183494.9|183625|183495|183623.6|183493.6|5
1721955140000|2024-07-26 00:52:20|183623.2|183493.2|183629.8|183499.8|183629.8|183499.8|183623.2|183493.2|7
1721955150000|2024-07-26 00:52:30|183629.7|183499.7|183629.7|183499.7|183629.7|183499.7|183629.7|183499.7|1
1721955160000|2024-07-26 00:52:40|183629.8|183499.8|183628.5|183498.5|183629.8|183499.8|183628.5|183498.5|3
1721955170000|2024-07-26 00:52:50|183629.3|183499.3|183624.9|183494.9|183629.3|183499.3|183624.9|183494.9|6
1721955180000|2024-07-26 00:53:00|183626.4|183496.4|183632.3|183502.3|183633.5|183503.5|183625|183495|7
1721955190000|2024-07-26 00:53:10|183632.4|183502.4|183632.4|183502.4|183632.4|183502.4|183632.4|183502.4|1
1721955200000|2024-07-26 00:53:20|183632.7|183502.7|183634.8|183504.8|183634.8|183504.8|183631.7|183501.7|4
1721955210000|2024-07-26 00:53:30|183635.7|183505.7|183635.7|183505.7|183635.7|183505.7|183635.7|183505.7|1
1721955220000|2024-07-26 00:53:40|183634.5|183504.5|183634.5|183504.5|183635.7|183505.7|183634.5|183504.5|3
1721955230000|2024-07-26 00:53:50|183636.9|183506.9|183634.5|183504.5|183636.9|183506.9|183632.3|183502.3|8
1721955240000|2024-07-26 00:54:00|183635.7|183505.7|183634.5|183504.5|183635.7|183505.7|183634.5|183504.5|4
1721955250000|2024-07-26 00:54:10|183633.9|183503.9|183625.6|183495.6|183633.9|183503.9|183625.6|183495.6|2
1721955260000|2024-07-26 00:54:20|183622|183492|183627.2|183497.2|183628.5|183498.5|183622|183492|6
1721955270000|2024-07-26 00:54:30|183628.4|183498.4|183627.4|183497.4|183630.1|183500.1|183627.4|183497.4|4
1721955280000|2024-07-26 00:54:40|183630.3|183500.3|183629.2|183499.2|183630.3|183500.3|183628.9|183498.9|4
1721955290000|2024-07-26 00:54:50|183629.8|183499.8|183637.8|183507.8|183637.8|183507.8|183628.9|183498.9|6
1721955300000|2024-07-26 00:55:00|183717.7|183587.7|183723.7|183593.7|183724.8|183594.8|183704|183574|15
1721955310000|2024-07-26 00:55:10|183722.7|183592.7|183723.7|183593.7|183725.7|183595.7|183722.7|183592.7|11
1721955320000|2024-07-26 00:55:20|183723.6|183593.6|183724.6|183594.6|183725.1|183595.1|183721.2|183591.2|9
1721955330000|2024-07-26 00:55:30|183724.7|183594.7|183716.7|183586.7|183727.1|183597.1|183716.7|183586.7|6
1721955340000|2024-07-26 00:55:40|183715|183585|183713.6|183583.6|183717.1|183587.1|183713.6|183583.6|8
1721955350000|2024-07-26 00:55:50|183714.5|183584.5|183701.1|183571.1|183720|183590|183701.1|183571.1|11
1721955360000|2024-07-26 00:56:00|183701.7|183571.7|183726.1|183596.1|183726.5|183596.5|183701.5|183571.5|14
1721955370000|2024-07-26 00:56:10|183726.7|183596.7|183724.1|183594.1|183726.7|183596.7|183724.1|183594.1|6
1721955380000|2024-07-26 00:56:20|183720.6|183590.6|183721.2|183591.2|183721.2|183591.2|183720.6|183590.6|2
1721955390000|2024-07-26 00:56:30|183721|183591|183719.6|183589.6|183721.8|183591.8|183719.5|183589.5|4
1721955400000|2024-07-26 00:56:40|183714.8|183584.8|183714.8|183584.8|183714.8|183584.8|183714.8|183584.8|1
1721955410000|2024-07-26 00:56:50|183715.6|183585.6|183714.6|183584.6|183715.6|183585.6|183714.6|183584.6|2
1721955420000|2024-07-26 00:57:00|183714.5|183584.5|183714.5|183584.5|183714.5|183584.5|183714.5|183584.5|1
1721955450000|2024-07-26 00:57:30|183705.6|183575.6|183615.4|183485.4|183705.6|183575.6|183612.4|183482.4|17
1721955460000|2024-07-26 00:57:40|183615|183485|183612.8|183482.8|183615.4|183485.4|183612.8|183482.8|4
1721955470000|2024-07-26 00:57:50|183612.7|183482.7|183609.7|183479.7|183614.2|183484.2|183609.7|183479.7|10
1721955480000|2024-07-26 00:58:00|183609.6|183479.6|183637.9|183507.9|183639.9|183509.9|183609.6|183479.6|8
1721955510000|2024-07-26 00:58:30|183637.8|183507.8|183639.1|183509.1|183639.1|183509.1|183637.8|183507.8|2
1721955520000|2024-07-26 00:58:40|183639|183509|183639|183509|183639.1|183509.1|183639|183509|3
1721955530000|2024-07-26 00:58:50|183637.3|183507.3|183637.3|183507.3|183637.3|183507.3|183637.3|183507.3|1
1721955540000|2024-07-26 00:59:00|183635.8|183505.8|183636.7|183506.7|183636.7|183506.7|183635.7|183505.7|3
1721955560000|2024-07-26 00:59:20|183636.8|183506.8|183636.7|183506.7|183636.8|183506.8|183636.7|183506.7|2
1721955570000|2024-07-26 00:59:30|183633.8|183503.8|183636.7|183506.7|183636.7|183506.7|183633.8|183503.8|2
1721955590000|2024-07-26 00:59:50|183635.1|183505.1|183639.6|183509.6|183639.7|183509.7|183635.1|183505.1|3
1721955600000|2024-07-26 01:00:00|183641.6|183511.6|183638.8|183508.8|183641.6|183511.6|183638.8|183508.8|2
1721955610000|2024-07-26 01:00:10|183641.6|183511.6|183640.2|183510.2|183641.6|183511.6|183640.2|183510.2|2
1721955620000|2024-07-26 01:00:20|183637.2|183507.2|183637.2|183507.2|183640.2|183510.2|183637.2|183507.2|3
1721955630000|2024-07-26 01:00:30|183638.5|183508.5|183637.2|183507.2|183638.5|183508.5|183637.2|183507.2|3
1721955640000|2024-07-26 01:00:40|183640.3|183510.3|183640.3|183510.3|183640.3|183510.3|183640.3|183510.3|1
1721955650000|2024-07-26 01:00:50|183637.2|183507.2|183616.7|183486.7|183643.2|183513.2|183616.7|183486.7|11
1721955660000|2024-07-26 01:01:00|183620.4|183490.4|183628.5|183498.5|183629.5|183499.5|183610.4|183480.4|34
1721955670000|2024-07-26 01:01:10|183622.4|183492.4|183631.4|183501.4|183632.6|183502.6|183622.2|183492.2|28
1721955680000|2024-07-26 01:01:20|183625.7|183495.7|183623.1|183493.1|183631.4|183501.4|183622|183492|36
1721955690000|2024-07-26 01:01:30|183623.8|183493.8|183628.1|183498.1|183631.4|183501.4|183622.1|183492.1|24
1721955700000|2024-07-26 01:01:40|183628.3|183498.3|183629.8|183499.8|183630.4|183500.4|183625.2|183495.2|14
1721955710000|2024-07-26 01:01:50|183628.7|183498.7|183629.5|183499.5|183632.5|183502.5|183628.1|183498.1|23
1721955720000|2024-07-26 01:02:00|183630.2|183500.2|183630.7|183500.7|183633.6|183503.6|183629.4|183499.4|34
1721955730000|2024-07-26 01:02:10|183630.9|183500.9|183634.9|183504.9|183636.2|183506.2|183630.4|183500.4|18
1721955740000|2024-07-26 01:02:20|183634.4|183504.4|183635.8|183505.8|183635.9|183505.9|183633.5|183503.5|22
1721955750000|2024-07-26 01:02:30|183634.9|183504.9|183635.3|183505.3|183637.6|183507.6|183633.3|183503.3|24
1721955760000|2024-07-26 01:02:40|183635|183505|183635.5|183505.5|183636.9|183506.9|183634.3|183504.3|19
1721955770000|2024-07-26 01:02:50|183636.8|183506.8|183634|183504|183636.8|183506.8|183632.6|183502.6|31
1721955780000|2024-07-26 01:03:00|183633.8|183503.8|183631.7|183501.7|183635.6|183505.6|183631.7|183501.7|30
1721955790000|2024-07-26 01:03:10|183632.4|183502.4|183631.1|183501.1|183635.1|183505.1|183631.1|183501.1|21
1721955800000|2024-07-26 01:03:20|183632.5|183502.5|183640.4|183510.4|183641.2|183511.2|183631.1|183501.1|20
1721955810000|2024-07-26 01:03:30|183642|183512|183634.5|183504.5|183642.9|183512.9|183632.5|183502.5|16
1721955820000|2024-07-26 01:03:40|183633.8|183503.8|183635.3|183505.3|183636.5|183506.5|183632.3|183502.3|29
1721955830000|2024-07-26 01:03:50|183634.1|183504.1|183633.5|183503.5|183639.4|183509.4|183632.4|183502.4|26
1721955840000|2024-07-26 01:04:00|183633.8|183503.8|183627.5|183497.5|183638.3|183508.3|183627.5|183497.5|22
1721955850000|2024-07-26 01:04:10|183629.4|183499.4|183635.7|183505.7|183635.7|183505.7|183627.9|183497.9|30
1721955860000|2024-07-26 01:04:20|183635.6|183505.6|183629.2|183499.2|183635.9|183505.9|183627.5|183497.5|29
1721955870000|2024-07-26 01:04:30|183628.2|183498.2|183638.7|183508.7|183640.4|183510.4|183625.2|183495.2|35
1721955880000|2024-07-26 01:04:40|183628.7|183498.7|183634.2|183504.2|183642|183512|183628|183498|33
1721955890000|2024-07-26 01:04:50|183636.2|183506.2|183642.3|183512.3|183642.3|183512.3|183630.6|183500.6|31
1721955900000|2024-07-26 01:05:00|183636.2|183506.2|183635.9|183505.9|183642.6|183512.6|183635.5|183505.5|16
1721955910000|2024-07-26 01:05:10|183641.9|183511.9|183641.1|183511.1|183642|183512|183633|183503|18
1721955920000|2024-07-26 01:05:20|183645.3|183515.3|183639.1|183509.1|183646.1|183516.1|183627.1|183497.1|13
1721955930000|2024-07-26 01:05:30|183640.3|183510.3|183631.1|183501.1|183640.7|183510.7|183629.8|183499.8|11
1721955940000|2024-07-26 01:05:40|183630.9|183500.9|183630.2|183500.2|183632.7|183502.7|183628.8|183498.8|7
1721955950000|2024-07-26 01:05:50|183630.4|183500.4|183629|183499|183631.4|183501.4|183629|183499|9
1721955960000|2024-07-26 01:06:00|183630.9|183500.9|183636.8|183506.8|183636.8|183506.8|183629|183499|9
1721955970000|2024-07-26 01:06:10|183630.3|183500.3|183616|183486|183637|183507|183615.4|183485.4|14
1721955980000|2024-07-26 01:06:20|183615.9|183485.9|183613.6|183483.6|183621.1|183491.1|183613.6|183483.6|17
1721955990000|2024-07-26 01:06:30|183614|183484|183617.4|183487.4|183617.4|183487.4|183610.9|183480.9|28
1721956000000|2024-07-26 01:06:40|183617.3|183487.3|183641.2|183511.2|183641.9|183511.9|183617.3|183487.3|19
1721956010000|2024-07-26 01:06:50|183641.9|183511.9|183644.5|183514.5|183644.5|183514.5|183624.2|183494.2|21
1721956020000|2024-07-26 01:07:00|183644|183514|183643.8|183513.8|183644.4|183514.4|183643.3|183513.3|17
1721956030000|2024-07-26 01:07:10|183642.2|183512.2|183643.9|183513.9|183644.1|183514.1|183642.2|183512.2|9
1721956040000|2024-07-26 01:07:20|183644.3|183514.3|183625.8|183495.8|183644.4|183514.4|183624.9|183494.9|12
1721956050000|2024-07-26 01:07:30|183625.9|183495.9|183625.5|183495.5|183626.2|183496.2|183623.3|183493.3|26
1721956060000|2024-07-26 01:07:40|183625.7|183495.7|183623.8|183493.8|183632.3|183502.3|183623.8|183493.8|23
1721956070000|2024-07-26 01:07:50|183630.6|183500.6|183644.1|183514.1|183644.1|183514.1|183623.2|183493.2|27
1721956080000|2024-07-26 01:08:00|183644.2|183514.2|183644.3|183514.3|183644.4|183514.4|183644|183514|13
1721956090000|2024-07-26 01:08:10|183644.4|183514.4|183644|183514|183644.4|183514.4|183643.9|183513.9|9
1721956100000|2024-07-26 01:08:20|183644.3|183514.3|183644.3|183514.3|183644.3|183514.3|183644.3|183514.3|1
1721956110000|2024-07-26 01:08:30|183639.6|183509.6|183639.7|183509.7|183639.7|183509.7|183639.6|183509.6|4
1721956120000|2024-07-26 01:08:40|183638.8|183508.8|183638.7|183508.7|183638.8|183508.8|183637.2|183507.2|7
1721956130000|2024-07-26 01:08:50|183639.1|183509.1|183637.8|183507.8|183643.1|183513.1|183636.7|183506.7|21
1721956140000|2024-07-26 01:09:00|183639.7|183509.7|183636.7|183506.7|183640.7|183510.7|183636.7|183506.7|23
1721956150000|2024-07-26 01:09:10|183638.7|183508.7|183641.7|183511.7|183641.7|183511.7|183636.3|183506.3|24
1721956160000|2024-07-26 01:09:20|183644.2|183514.2|183635.3|183505.3|183644.2|183514.2|183634|183504|22
1721956170000|2024-07-26 01:09:30|183636.5|183506.5|183634.5|183504.5|183639.9|183509.9|183632.8|183502.8|20
1721956180000|2024-07-26 01:09:40|183639.9|183509.9|183634.5|183504.5|183642.9|183512.9|183634.5|183504.5|19
1721956190000|2024-07-26 01:09:50|183642.9|183512.9|183639.6|183509.6|183642.9|183512.9|183634.5|183504.5|19
1721956200000|2024-07-26 01:10:00|183634.5|183504.5|183641.8|183511.8|183641.8|183511.8|183632.3|183502.3|19
1721956210000|2024-07-26 01:10:10|183634.1|183504.1|183632.3|183502.3|183639.4|183509.4|183632.3|183502.3|21
1721956220000|2024-07-26 01:10:20|183636.9|183506.9|183632.8|183502.8|183636.9|183506.9|183632.3|183502.3|20
1721956230000|2024-07-26 01:10:30|183636.7|183506.7|183632.8|183502.8|183637.1|183507.1|183632.8|183502.8|14
1721956240000|2024-07-26 01:10:40|183636.4|183506.4|183640.2|183510.2|183641.4|183511.4|183632.8|183502.8|19
1721956250000|2024-07-26 01:10:50|183641.4|183511.4|183639.1|183509.1|183641.9|183511.9|183637.5|183507.5|20
1721956260000|2024-07-26 01:11:00|183637.5|183507.5|183637.5|183507.5|183640|183510|183637.5|183507.5|19
1721956270000|2024-07-26 01:11:10|183638.6|183508.6|183640.6|183510.6|183641.1|183511.1|183636.2|183506.2|22
1721956280000|2024-07-26 01:11:20|183636.2|183506.2|183637.2|183507.2|183641.3|183511.3|183636.2|183506.2|15
1721956290000|2024-07-26 01:11:30|183641.2|183511.2|183643.3|183513.3|183647.1|183517.1|183637.2|183507.2|27
1721956300000|2024-07-26 01:11:40|183646.9|183516.9|183639.9|183509.9|183646.9|183516.9|183638.5|183508.5|14
1721956310000|2024-07-26 01:11:50|183638.5|183508.5|183711.2|183581.2|183711.2|183581.2|183638.5|183508.5|14
1721956320000|2024-07-26 01:12:00|183710.3|183580.3|183710.3|183580.3|183710.3|183580.3|183710.3|183580.3|1
1721956330000|2024-07-26 01:12:10|183710.4|183580.4|183642.5|183512.5|183710.4|183580.4|183637.4|183507.4|13
1721956340000|2024-07-26 01:12:20|183642.1|183512.1|183641.8|183511.8|183642.1|183512.1|183641.8|183511.8|2
1721956350000|2024-07-26 01:12:30|183641.7|183511.7|183642.7|183512.7|183642.8|183512.8|183640.9|183510.9|11
1721956360000|2024-07-26 01:12:40|183642.4|183512.4|183639.2|183509.2|183642.4|183512.4|183638.3|183508.3|5
1721956370000|2024-07-26 01:12:50|183630.4|183500.4|183629.2|183499.2|183630.4|183500.4|183628.6|183498.6|5
1721956380000|2024-07-26 01:13:00|183630.2|183500.2|183630.1|183500.1|183631.8|183501.8|183630.1|183500.1|6
1721956390000|2024-07-26 01:13:10|183629.2|183499.2|183640.1|183510.1|183640.4|183510.4|183627.2|183497.2|6
1721956400000|2024-07-26 01:13:20|183640.6|183510.6|183632.8|183502.8|183641.4|183511.4|183632.3|183502.3|9
1721956410000|2024-07-26 01:13:30|183632.6|183502.6|183631.9|183501.9|183632.6|183502.6|183631.9|183501.9|3
1721956420000|2024-07-26 01:13:40|183632.3|183502.3|183622.2|183492.2|183632.3|183502.3|183622.2|183492.2|3
1721956430000|2024-07-26 01:13:50|183621.9|183491.9|183624.3|183494.3|183624.3|183494.3|183621.8|183491.8|6
1721956440000|2024-07-26 01:14:00|183624.1|183494.1|183630.9|183500.9|183630.9|183500.9|183622.5|183492.5|8
1721956450000|2024-07-26 01:14:10|183630.1|183500.1|183630.8|183500.8|183631.3|183501.3|183630.1|183500.1|10
1721956460000|2024-07-26 01:14:20|183631.2|183501.2|183626.2|183496.2|183631.2|183501.2|183626.2|183496.2|9
1721956470000|2024-07-26 01:14:30|183625.5|183495.5|183615.7|183485.7|183625.5|183495.5|183615.7|183485.7|2
1721956480000|2024-07-26 01:14:40|183614.7|183484.7|183615.3|183485.3|183616.2|183486.2|183614.3|183484.3|6
1721956490000|2024-07-26 01:14:50|183616.2|183486.2|183616.1|183486.1|183616.8|183486.8|183614.1|183484.1|9
1721956500000|2024-07-26 01:15:00|183615.2|183485.2|183629.7|183499.7|183630.7|183500.7|183614.6|183484.6|9
1721956510000|2024-07-26 01:15:10|183630.3|183500.3|183603|183473|183630.3|183500.3|183601.6|183471.6|15
1721956520000|2024-07-26 01:15:20|183603.7|183473.7|183604.7|183474.7|183606.6|183476.6|183602.3|183472.3|20
1721956530000|2024-07-26 01:15:30|183605|183475|183610|183480|183611.4|183481.4|183605|183475|24
1721956540000|2024-07-26 01:15:40|183610.6|183480.6|183593.7|183463.7|183610.6|183480.6|183590.6|183460.6|30
1721956550000|2024-07-26 01:15:50|183598.4|183468.4|183598.2|183468.2|183601.7|183471.7|183592.1|183462.1|31
1721956560000|2024-07-26 01:16:00|183601|183471|183597.4|183467.4|183601.1|183471.1|183596.7|183466.7|30
1721956570000|2024-07-26 01:16:10|183599.1|183469.1|183593.7|183463.7|183599.5|183469.5|183577.8|183447.8|29
1721956580000|2024-07-26 01:16:20|183596.7|183466.7|183589.7|183459.7|183596.7|183466.7|183588.4|183458.4|32
1721956590000|2024-07-26 01:16:30|183588.8|183458.8|183599.2|183469.2|183599.9|183469.9|183586.2|183456.2|38
1721956600000|2024-07-26 01:16:40|183597.1|183467.1|183594.6|183464.6|183597.9|183467.9|183594.1|183464.1|31
1721956610000|2024-07-26 01:16:50|183594.2|183464.2|183599.3|183469.3|183600.9|183470.9|183593.1|183463.1|22
1721956620000|2024-07-26 01:17:00|183596.6|183466.6|183612.6|183482.6|183613.4|183483.4|183596.6|183466.6|31
1721956630000|2024-07-26 01:17:10|183611.1|183481.1|183609.3|183479.3|183613.4|183483.4|183609.3|183479.3|30
1721956640000|2024-07-26 01:17:20|183608.4|183478.4|183614.2|183484.2|183617.6|183487.6|183607.9|183477.9|35
1721956650000|2024-07-26 01:17:30|183612.8|183482.8|183620.3|183490.3|183620.9|183490.9|183612.5|183482.5|22
1721956660000|2024-07-26 01:17:40|183620.2|183490.2|183624.1|183494.1|183624.5|183494.5|183620.2|183490.2|24
1721956670000|2024-07-26 01:17:50|183623.8|183493.8|183621|183491|183626.1|183496.1|183620.7|183490.7|15
1721956680000|2024-07-26 01:18:00|183627.9|183497.9|183613.3|183483.3|183627.9|183497.9|183613.3|183483.3|27
1721956690000|2024-07-26 01:18:10|183616.2|183486.2|183616|183486|183619.6|183489.6|183612.9|183482.9|24
1721956700000|2024-07-26 01:18:20|183615.7|183485.7|183610.1|183480.1|183618.2|183488.2|183610.1|183480.1|26
1721956710000|2024-07-26 01:18:30|183611.6|183481.6|183613.8|183483.8|183614.9|183484.9|183610.1|183480.1|32
1721956720000|2024-07-26 01:18:40|183614.2|183484.2|183613.4|183483.4|183616.1|183486.1|183610.2|183480.2|35
1721956730000|2024-07-26 01:18:50|183612.6|183482.6|183604.1|183474.1|183612.7|183482.7|183604.1|183474.1|30
1721956740000|2024-07-26 01:19:00|183606.5|183476.5|183605.6|183475.6|183607|183477|183600.1|183470.1|30
1721956750000|2024-07-26 01:19:10|183606.2|183476.2|183608.6|183478.6|183611|183481|183601.3|183471.3|27
1721956760000|2024-07-26 01:19:20|183611.9|183481.9|183605.6|183475.6|183613.9|183483.9|183605.6|183475.6|30
1721956770000|2024-07-26 01:19:30|183605.9|183475.9|183612|183482|183614.4|183484.4|183605.9|183475.9|29
1721956780000|2024-07-26 01:19:40|183611.7|183481.7|183609.2|183479.2|183613.7|183483.7|183601.4|183471.4|37
1721956790000|2024-07-26 01:19:50|183606.4|183476.4|183608|183478|183610.8|183480.8|183601.4|183471.4|35
1721956800000|2024-07-26 01:20:00|183607.9|183477.9|183611.4|183481.4|183612.7|183482.7|183597|183467|35
1721956810000|2024-07-26 01:20:10|183609.4|183479.4|183607.1|183477.1|183613.4|183483.4|183606.3|183476.3|38
1721956820000|2024-07-26 01:20:20|183607.7|183477.7|183609.8|183479.8|183612.3|183482.3|183605.7|183475.7|35
1721956830000|2024-07-26 01:20:30|183605.1|183475.1|183604.9|183474.9|183608.5|183478.5|183600.7|183470.7|32
1721956840000|2024-07-26 01:20:40|183606.8|183476.8|183603.2|183473.2|183613|183483|183601.5|183471.5|37
1721956850000|2024-07-26 01:20:50|183607.1|183477.1|183613.6|183483.6|183614.3|183484.3|183601.9|183471.9|36
1721956860000|2024-07-26 01:21:00|183609|183479|183608.2|183478.2|183614.2|183484.2|183605.9|183475.9|38
1721956870000|2024-07-26 01:21:10|183611.6|183481.6|183610.9|183480.9|183613.6|183483.6|183606.8|183476.8|32
1721956880000|2024-07-26 01:21:20|183613.4|183483.4|183608.7|183478.7|183617.2|183487.2|183605.4|183475.4|31
1721956890000|2024-07-26 01:21:30|183606|183476|183603.1|183473.1|183613.5|183483.5|183601.5|183471.5|33
1721956900000|2024-07-26 01:21:40|183603|183473|183609.7|183479.7|183611.7|183481.7|183603|183473|36
1721956910000|2024-07-26 01:21:50|183609.5|183479.5|183615.4|183485.4|183619.5|183489.5|183608|183478|29
1721956920000|2024-07-26 01:22:00|183616.4|183486.4|183618|183488|183618.1|183488.1|183610.5|183480.5|31
1721956930000|2024-07-26 01:22:10|183615.7|183485.7|183619.2|183489.2|183623.9|183493.9|183615.7|183485.7|32
1721956940000|2024-07-26 01:22:20|183621.5|183491.5|183612.3|183482.3|183622.2|183492.2|183608.2|183478.2|32
1721956950000|2024-07-26 01:22:30|183612|183482|183612.8|183482.8|183615.6|183485.6|183608|183478|33
1721956960000|2024-07-26 01:22:40|183613.3|183483.3|183614.3|183484.3|183614.8|183484.8|183607.1|183477.1|30
1721956970000|2024-07-26 01:22:50|183613.9|183483.9|183612.6|183482.6|183615.1|183485.1|183609.8|183479.8|29
1721956980000|2024-07-26 01:23:00|183611|183481|183604.9|183474.9|183613.8|183483.8|183604.6|183474.6|30
1721956990000|2024-07-26 01:23:10|183604.8|183474.8|183604|183474|183609.7|183479.7|183600.3|183470.3|35
1721957000000|2024-07-26 01:23:20|183602.1|183472.1|183607.5|183477.5|183608.1|183478.1|183598.1|183468.1|37
1721957010000|2024-07-26 01:23:30|183608.2|183478.2|183609.5|183479.5|183609.9|183479.9|183603.8|183473.8|35
1721957020000|2024-07-26 01:23:40|183608.6|183478.6|183611.9|183481.9|183614.1|183484.1|183607.8|183477.8|34
1721957030000|2024-07-26 01:23:50|183611.8|183481.8|183612.8|183482.8|183615.7|183485.7|183610.7|183480.7|35
1721957040000|2024-07-26 01:24:00|183611.2|183481.2|183613.1|183483.1|183615.1|183485.1|183610.8|183480.8|34
1721957050000|2024-07-26 01:24:10|183613|183483|183607.3|183477.3|183613.1|183483.1|183606.1|183476.1|32
1721957060000|2024-07-26 01:24:20|183607.9|183477.9|183608.7|183478.7|183613.9|183483.9|183604.9|183474.9|35
1721957070000|2024-07-26 01:24:30|183609.6|183479.6|183612.5|183482.5|183614.3|183484.3|183605.6|183475.6|33
1721957080000|2024-07-26 01:24:40|183611.9|183481.9|183613.6|183483.6|183614.5|183484.5|183609|183479|35
1721957090000|2024-07-26 01:24:50|183612.6|183482.6|183614|183484|183615.9|183485.9|183610.7|183480.7|35
1721957100000|2024-07-26 01:25:00|183613.2|183483.2|183606.6|183476.6|183615.7|183485.7|183602|183472|36
1721957110000|2024-07-26 01:25:10|183606.2|183476.2|183605.6|183475.6|183609.8|183479.8|183603.7|183473.7|38
1721957120000|2024-07-26 01:25:20|183607|183477|183608.6|183478.6|183610.6|183480.6|183605.2|183475.2|35
1721957130000|2024-07-26 01:25:30|183605.5|183475.5|183609.9|183479.9|183611.5|183481.5|183605.2|183475.2|35
1721957140000|2024-07-26 01:25:40|183611.1|183481.1|183610.5|183480.5|183611.6|183481.6|183608.5|183478.5|34
1721957150000|2024-07-26 01:25:50|183610.3|183480.3|183611.2|183481.2|183612.4|183482.4|183606.6|183476.6|32
1721957160000|2024-07-26 01:26:00|183610.3|183480.3|183608.2|183478.2|183611.6|183481.6|183603|183473|35
1721957170000|2024-07-26 01:26:10|183608.7|183478.7|183599.6|183469.6|183608.7|183478.7|183593.8|183463.8|17
1721957180000|2024-07-26 01:26:20|183599.8|183469.8|183599.9|183469.9|183599.9|183469.9|183599.8|183469.8|2
1721957190000|2024-07-26 01:26:30|183601.9|183471.9|183601.1|183471.1|183605.9|183475.9|183598.8|183468.8|23
1721957200000|2024-07-26 01:26:40|183601.3|183471.3|183627.3|183497.3|183628.1|183498.1|183601.3|183471.3|30
1721957210000|2024-07-26 01:26:50|183627.5|183497.5|183630.3|183500.3|183634.4|183504.4|183622.4|183492.4|15
1721957220000|2024-07-26 01:27:00|183634|183504|183630.6|183500.6|183635.8|183505.8|183627.1|183497.1|15
1721957230000|2024-07-26 01:27:10|183630.4|183500.4|183617.2|183487.2|183630.4|183500.4|183617.2|183487.2|23
1721957240000|2024-07-26 01:27:20|183618|183488|183612.6|183482.6|183625.4|183495.4|183608.7|183478.7|22
1721957250000|2024-07-26 01:27:30|183613.2|183483.2|183612.8|183482.8|183615.8|183485.8|183609.2|183479.2|36
1721957260000|2024-07-26 01:27:40|183610.3|183480.3|183608|183478|183615.5|183485.5|183597.8|183467.8|34
1721957270000|2024-07-26 01:27:50|183608.3|183478.3|183605.8|183475.8|183617|183487|183604.9|183474.9|36
1721957280000|2024-07-26 01:28:00|183604.9|183474.9|183604.5|183474.5|183606.3|183476.3|183600.8|183470.8|31
1721957290000|2024-07-26 01:28:10|183602.7|183472.7|183605.5|183475.5|183607.8|183477.8|183602.2|183472.2|30
1721957300000|2024-07-26 01:28:20|183603.1|183473.1|183608.2|183478.2|183608.9|183478.9|183601.1|183471.1|21
1721957310000|2024-07-26 01:28:30|183608.6|183478.6|183608.7|183478.7|183609.3|183479.3|183608.1|183478.1|15
1721957320000|2024-07-26 01:28:40|183608.2|183478.2|183609|183479|183609.5|183479.5|183608.2|183478.2|17
1721957330000|2024-07-26 01:28:50|183609.2|183479.2|183605.3|183475.3|183609.2|183479.2|183604.9|183474.9|15
1721957340000|2024-07-26 01:29:00|183605.4|183475.4|183605.3|183475.3|183607|183477|183605.2|183475.2|15
1721957350000|2024-07-26 01:29:10|183605.2|183475.2|183610.3|183480.3|183610.4|183480.4|183605.2|183475.2|20
1721957360000|2024-07-26 01:29:20|183610.1|183480.1|183613.6|183483.6|183614.1|183484.1|183609.3|183479.3|22
1721957370000|2024-07-26 01:29:30|183613.8|183483.8|183613.8|183483.8|183614.4|183484.4|183613.3|183483.3|22
1721957380000|2024-07-26 01:29:40|183614.1|183484.1|183605.1|183475.1|183614.2|183484.2|183604.8|183474.8|13
1721957390000|2024-07-26 01:29:50|183604.5|183474.5|183605|183475|183605|183475|183603.9|183473.9|15
1721957400000|2024-07-26 01:30:00|183618.6|183488.6|183619|183489|183619.1|183489.1|183618.6|183488.6|11
1721957410000|2024-07-26 01:30:10|183618.9|183488.9|183618.8|183488.8|183619.1|183489.1|183618.8|183488.8|8
1721957420000|2024-07-26 01:30:20|183618.6|183488.6|183618.5|183488.5|183618.6|183488.6|183618.3|183488.3|9
1721957430000|2024-07-26 01:30:30|183603|183473|183593|183463|183603.3|183473.3|183588.5|183458.5|15
1721957440000|2024-07-26 01:30:40|183602.2|183472.2|183603|183473|183603|183473|183601.8|183471.8|6
1721957450000|2024-07-26 01:30:50|183602.5|183472.5|183617|183487|183617|183487|183602|183472|8
1721957460000|2024-07-26 01:31:00|183610.5|183480.5|183616.9|183486.9|183619|183489|183606.5|183476.5|11
1721957470000|2024-07-26 01:31:10|183617|183487|183617|183487|183617|183487|183617|183487|1
1721957480000|2024-07-26 01:31:20|183617.1|183487.1|183603|183473|183617.1|183487.1|183603|183473|2
1721957490000|2024-07-26 01:31:30|183603.2|183473.2|183603.8|183473.8|183603.8|183473.8|183603.1|183473.1|3
1721957500000|2024-07-26 01:31:40|183603.1|183473.1|183590.2|183460.2|183603.8|183473.8|183589.3|183459.3|21
1721957510000|2024-07-26 01:31:50|183611.2|183481.2|183607.8|183477.8|183611.6|183481.6|183604.5|183474.5|8
1721957520000|2024-07-26 01:32:00|183612.1|183482.1|183617.1|183487.1|183617.6|183487.6|183612.1|183482.1|19
1721957530000|2024-07-26 01:32:10|183617|183487|183617.3|183487.3|183617.4|183487.4|183613.7|183483.7|8
1721957540000|2024-07-26 01:32:20|183617.2|183487.2|183617.7|183487.7|183617.7|183487.7|183617.2|183487.2|6
1721957550000|2024-07-26 01:32:30|183617.6|183487.6|183617.6|183487.6|183617.8|183487.8|183617.6|183487.6|4
1721957560000|2024-07-26 01:32:40|183617.7|183487.7|183640.3|183437.6|183643|183487.7|183595.6|183433.1|26
1721957570000|2024-07-26 01:32:50|183643.4|183437.3|183639.1|183437.4|183643.4|183478.3|183602|183437.3|34
1721957580000|2024-07-26 01:33:00|183638.8|183437.5|183608.7|183478.7|183643.9|183479.7|183607.1|183437.5|16
1721957590000|2024-07-26 01:33:10|183608|183478|183603.3|183473.3|183608.7|183478.7|183602.8|183472.8|11
1721957600000|2024-07-26 01:33:20|183603.4|183473.4|183599.8|183469.8|183603.6|183473.6|183599|183469|16
1721957610000|2024-07-26 01:33:30|183599.9|183469.9|183603.6|183473.6|183603.6|183473.6|183599.9|183469.9|8
1721957620000|2024-07-26 01:33:40|183603.5|183473.5|183610.5|183480.5|183610.5|183480.5|183601.9|183471.9|9
1721957630000|2024-07-26 01:33:50|183644.1|183444.1|183608.9|183478.9|183644.1|183480|183608.8|183444.1|10
1721957640000|2024-07-26 01:34:00|183609.3|183479.3|183604.8|183474.8|183610.1|183480.1|183604.8|183474.8|3
1721957650000|2024-07-26 01:34:10|183604.1|183474.1|183605|183475|183605.2|183475.2|183603.3|183473.3|7
1721957660000|2024-07-26 01:34:20|183605.2|183475.2|183605.1|183475.1|183605.2|183475.2|183605.1|183475.1|2
1721957670000|2024-07-26 01:34:30|183605|183475|183610.1|183480.1|183610.4|183480.4|183605|183475|7
1721957680000|2024-07-26 01:34:40|183610.2|183480.2|183601.5|183471.5|183610.2|183480.2|183600.1|183470.1|6
1721957690000|2024-07-26 01:34:50|183603.3|183473.3|183604.3|183474.3|183645.8|183480.5|183596.6|183433.8|35
1721957700000|2024-07-26 01:35:00|183605.1|183475.1|183601|183471|183608.8|183478.8|183589.6|183459.6|30
1721957710000|2024-07-26 01:35:10|183600.8|183470.8|183602.3|183472.3|183604.4|183474.4|183579.6|183449.6|24
1721957720000|2024-07-26 01:35:20|183596.9|183466.9|183605.3|183475.3|183607.4|183477.4|183596.9|183466.9|29
1721957730000|2024-07-26 01:35:30|183605.4|183475.4|183604.4|183474.4|183606.4|183476.4|183603.9|183473.9|29
1721957740000|2024-07-26 01:35:40|183604.2|183474.2|183605.2|183475.2|183607.8|183477.8|183604|183474|26
1721957750000|2024-07-26 01:35:50|183607.1|183477.1|183601.1|183471.1|183607.1|183477.1|183599.2|183469.2|28
1721957760000|2024-07-26 01:36:00|183603|183473|183600.7|183470.7|183607.1|183477.1|183595.4|183465.4|33
1721957770000|2024-07-26 01:36:10|183598.8|183468.8|183600.5|183470.5|183603.4|183473.4|183594|183464|20
1721957780000|2024-07-26 01:36:20|183599.1|183469.1|183604.7|183474.7|183611.3|183481.3|183598.3|183468.3|35
1721957790000|2024-07-26 01:36:30|183602.3|183472.3|183601.6|183471.6|183608.8|183478.8|183587.8|183457.8|37
1721957800000|2024-07-26 01:36:40|183601.4|183471.4|183603.3|183473.3|183604.6|183474.6|183600.6|183470.6|34
1721957810000|2024-07-26 01:36:50|183603.1|183473.1|183601.5|183471.5|183606.7|183476.7|183600.1|183470.1|39
1721957820000|2024-07-26 01:37:00|183602.6|183472.6|183600.9|183470.9|183641.9|183478.4|183600.8|183441.6|35
1721957830000|2024-07-26 01:37:10|183602.4|183472.4|183601.2|183471.2|183606.2|183476.2|183597|183467|31
1721957840000|2024-07-26 01:37:20|183600.3|183470.3|183607.2|183477.2|183642|183477.2|183595.8|183440.3|36
1721957850000|2024-07-26 01:37:30|183606.9|183476.9|183603.5|183473.5|183641.2|183478.4|183601.5|183438.2|32
1721957860000|2024-07-26 01:37:40|183603.4|183473.4|183603|183473|183644|183479.1|183603|183438.3|30
1721957870000|2024-07-26 01:37:50|183604.1|183474.1|183609.2|183479.2|183641.9|183479.2|183600.6|183438|36
1721957880000|2024-07-26 01:38:00|183606.9|183476.9|183604.8|183474.8|183608|183478|183599.4|183469.4|38
1721957890000|2024-07-26 01:38:10|183604.7|183474.7|183605.6|183475.6|183606|183476|183599.3|183469.3|36
1721957900000|2024-07-26 01:38:20|183605.3|183475.3|183609.7|183479.7|183610.6|183480.6|183601.8|183471.8|30
1721957910000|2024-07-26 01:38:30|183611.1|183481.1|183608.5|183478.5|183613|183483|183601.8|183471.8|35
1721957920000|2024-07-26 01:38:40|183608.1|183478.1|183605.1|183475.1|183610.2|183480.2|183602.1|183472.1|28
1721957930000|2024-07-26 01:38:50|183602|183472|183587|183457|183640|183474.2|183550.4|183410.6|29
1721957940000|2024-07-26 01:39:00|183587.1|183457.1|183638.2|183425.9|183640.2|183459.4|183578.2|183402|31
1721957950000|2024-07-26 01:39:10|183637.3|183426.7|183643.5|183422.2|183644|183429.9|183635.6|183420.1|37
1721957960000|2024-07-26 01:39:20|183642.5|183421.9|183630.7|183416.8|183653.4|183444.8|183548.8|183410.9|29
1721957970000|2024-07-26 01:39:30|183630.4|183417|183632.2|183410.7|183633.1|183417|183630.3|183409.9|10
1721957980000|2024-07-26 01:39:40|183632.9|183410.3|183633.3|183409.7|183634.5|183410.3|183632.8|183408.7|11
1721957990000|2024-07-26 01:39:50|183633.4|183409.6|183646.8|183419.4|183652.4|183469.3|183586.9|183408.1|24
1721958000000|2024-07-26 01:40:00|183641.9|183417.5|183649|183423.9|183649|183481.1|183611.1|183414.2|38
1721958010000|2024-07-26 01:40:10|183647.8|183417.5|183645.4|183420.7|183651.6|183428.1|183641.8|183417.5|35
1721958020000|2024-07-26 01:40:20|183645.2|183419.1|183590.1|183460.1|183651.3|183470.6|183568.9|183418.9|37
1721958030000|2024-07-26 01:40:30|183600.8|183470.8|183591.1|183461.1|183600.8|183470.8|183589.8|183459.8|32
1721958040000|2024-07-26 01:40:40|183601.7|183471.7|183602.4|183472.4|183633|183474.5|183590.3|183427|29
1721958050000|2024-07-26 01:40:50|183628.8|183427|183640|183423.8|183651.1|183472.4|183602.4|183420.3|30
1721958060000|2024-07-26 01:41:00|183637.3|183421|183642.1|183426.9|183643.8|183426.9|183634.4|183418|20
1721958070000|2024-07-26 01:41:10|183642|183420|183643|183417.9|183652.4|183427.4|183640.9|183416|35
1721958080000|2024-07-26 01:41:20|183643.3|183425.7|183629.5|183421.4|183643.9|183468.1|183564.7|183413.3|31
1721958090000|2024-07-26 01:41:30|183631.8|183421.5|183627.4|183424.9|183631.8|183424.9|183627.1|183421.5|12
1721958100000|2024-07-26 01:41:40|183628.4|183423.8|183628.1|183424.2|183628.4|183424.2|183627.8|183423.8|7
1721958110000|2024-07-26 01:41:50|183628.5|183423.8|183583|183453|183628.5|183453.6|183575|183414.5|12
1721958120000|2024-07-26 01:42:00|183583.3|183453.3|183569.2|183439.2|183583.3|183453.3|183567.8|183437.8|8
1721958130000|2024-07-26 01:42:10|183568.6|183438.6|183569.3|183439.3|183569.7|183439.7|183568.6|183438.6|4
1721958140000|2024-07-26 01:42:20|183615.7|183406.6|183627.4|183404.2|183627.6|183439.5|183560|183391.8|16
1721958150000|2024-07-26 01:42:30|183628|183403.9|183568|183349.4|183629.6|183404.6|183568|183348.2|13
1721958160000|2024-07-26 01:42:40|183567|183349.9|183563.2|183355.9|183568.1|183356.5|183562.6|183349.9|12
1721958170000|2024-07-26 01:42:50|183562.7|183356.3|183562|183356.7|183563.5|183356.7|183562|183356.3|5
1721958180000|2024-07-26 01:43:00|183563.5|183356.4|183511.9|183381.9|183564.5|183382.6|183511.9|183355.9|6
1721958190000|2024-07-26 01:43:10|183510.8|183380.8|183509.6|183379.6|183512|183382|183509.6|183379.6|5
1721958200000|2024-07-26 01:43:20|183509.8|183379.8|183507.8|183377.8|183509.8|183379.8|183507.8|183377.8|4
1721958210000|2024-07-26 01:43:30|183562.7|183354.9|183563|183352.5|183563|183354.9|183562.7|183352.5|7
1721958220000|2024-07-26 01:43:40|183562.4|183351.9|183562.4|183352.1|183562.5|183352.1|183561.8|183351.2|5
1721958230000|2024-07-26 01:43:50|183560.9|183352.7|183558.6|183353.5|183560.9|183353.5|183558.1|183352.7|9
1721958240000|2024-07-26 01:44:00|183559.4|183353.7|183513.3|183383.3|183561|183383.3|183513.3|183353.4|8
1721958250000|2024-07-26 01:44:10|183514.5|183384.5|183500.3|183370.3|183515.5|183385.5|183500.3|183370.3|8
1721958260000|2024-07-26 01:44:20|183499.5|183369.5|183499.9|183369.9|183501.3|183371.3|183499.5|183369.5|4
1721958270000|2024-07-26 01:44:30|183499.7|183369.7|183507.1|183377.1|183508.6|183378.6|183499.7|183369.7|4
1721958280000|2024-07-26 01:44:40|183560.5|183354.8|183559.1|183354.9|183560.5|183355|183556.4|183354.8|7
1721958290000|2024-07-26 01:44:50|183559|183355|183558.7|183355.1|183561.1|183355.1|183558.7|183354.7|7
1721958300000|2024-07-26 01:45:00|183558.5|183355.3|183560.9|183355.1|183560.9|183355.4|183558.5|183355.1|6
1721958310000|2024-07-26 01:45:10|183559.4|183355.4|183457.7|183327.7|183559.4|183355.4|183456.6|183326.6|19
1721958320000|2024-07-26 01:45:20|183471.6|183341.6|183454.8|183324.8|183471.7|183341.7|183454.6|183324.6|17
1721958330000|2024-07-26 01:45:30|183469.7|183339.7|183456|183326|183470.5|183340.5|183454.6|183324.6|16
1721958340000|2024-07-26 01:45:40|183470.5|183340.5|183455.9|183325.9|183470.5|183340.5|183455.8|183325.8|9
1721958350000|2024-07-26 01:45:50|183470.5|183340.5|183457.1|183327.1|183471.2|183341.2|183455.9|183325.9|20
1721958360000|2024-07-26 01:46:00|183473.4|183343.4|183473.8|183343.8|183473.8|183343.8|183454.7|183324.7|13
1721958370000|2024-07-26 01:46:10|183456.9|183326.9|183457.2|183327.2|183473.3|183343.3|183456.3|183326.3|17
1721958380000|2024-07-26 01:46:20|183473.3|183343.3|183456.9|183326.9|183473.3|183343.3|183456.2|183326.2|23
1721958390000|2024-07-26 01:46:30|183471.4|183341.4|183471|183341|183471.4|183341.4|183456.2|183326.2|13
1721958400000|2024-07-26 01:46:40|183456.3|183326.3|183470|183340|183471|183341|183454.4|183324.4|19
1721958410000|2024-07-26 01:46:50|183455.9|183325.9|183473.4|183343.4|183473.4|183343.4|183455.9|183325.9|10
1721958420000|2024-07-26 01:47:00|183472|183342|183472.2|183342.2|183473.4|183343.4|183472|183342|9
1721958440000|2024-07-26 01:47:20|183469.9|183339.9|183469.4|183339.4|183469.9|183339.9|183469.3|183339.3|7
1721958450000|2024-07-26 01:47:30|183469.3|183339.3|183469.4|183339.4|183469.7|183339.7|183469.3|183339.3|4
1721958460000|2024-07-26 01:47:40|183469.5|183339.5|183469.5|183339.5|183469.6|183339.6|183469.4|183339.4|5
1721958470000|2024-07-26 01:47:50|183471.5|183341.5|183362.6|183232.6|183471.5|183341.5|183349.6|183219.6|13
1721958480000|2024-07-26 01:48:00|183364.9|183234.9|183360.9|183230.9|183365.8|183235.8|183360.6|183230.6|16
1721958490000|2024-07-26 01:48:10|183366.1|183236.1|183366.1|183236.1|183366.1|183236.1|183359.8|183229.8|7
1721958500000|2024-07-26 01:48:20|183360.8|183230.8|183358.1|183228.1|183366.1|183236.1|183357.2|183227.2|12
1721958510000|2024-07-26 01:48:30|183356.7|183226.7|183358.7|183228.7|183359.3|183229.3|183345.1|183215.1|11
1721958520000|2024-07-26 01:48:40|183358.8|183228.8|183359.8|183229.8|183359.8|183229.8|183358.7|183228.7|6
1721958530000|2024-07-26 01:48:50|183360.3|183230.3|183404.1|183199.6|183404.1|183230.3|183360.3|183195.3|9
1721958540000|2024-07-26 01:49:00|183403.4|183199.8|183400.8|183196.8|183404.4|183199.8|183399.5|183195.1|9
1721958550000|2024-07-26 01:49:10|183400.9|183196.7|183401.1|183196.2|183401.1|183196.7|183391.8|183190.7|6
1721958560000|2024-07-26 01:49:20|183352.2|183222.2|183339.6|183209.6|183352.2|183222.2|183338.2|183208.2|5
1721958570000|2024-07-26 01:49:30|183353.4|183223.4|183358.6|183228.6|183358.6|183228.6|183352.7|183222.7|9
1721958580000|2024-07-26 01:49:40|183357.8|183227.8|183391.1|183171.2|183398.8|183227.8|183349.9|183170.8|8
1721958590000|2024-07-26 01:49:50|183391.9|183170.8|183390.4|183171.3|183392.5|183171.6|183390.1|183170.6|6
1721958600000|2024-07-26 01:50:00|183402.8|183173.5|183402.8|183173.5|183402.8|183173.5|183402.8|183173.5|1
1721958610000|2024-07-26 01:50:10|183403.4|183173.2|183389|183172.6|183403.4|183173.3|183374.9|183165.8|7
1721958620000|2024-07-26 01:50:20|183375.8|183165.3|183375.8|183165.3|183375.8|183165.3|183375.8|183165.3|1
1721958630000|2024-07-26 01:50:30|183374.5|183155.4|183388.4|183163.4|183388.4|183163.4|183374.5|183155.4|3
1721958640000|2024-07-26 01:50:40|183374.8|183155.8|183406.4|183160.8|183406.4|183161.6|183374.8|183155.8|4
1721958650000|2024-07-26 01:50:50|183405.8|183161.1|183374.9|183155.4|183406.2|183163|183373.7|183155.4|7
1721958660000|2024-07-26 01:51:00|183387.5|183163.5|183405|183163.7|183405|183163.7|183387.5|183163.5|3
1721958670000|2024-07-26 01:51:10|183404.4|183163.9|183404.4|183163.9|183404.4|183163.9|183404.4|183163.9|1
1721958690000|2024-07-26 01:51:30|183404.8|183163.7|183388.4|183172.8|183405.8|183172.8|183388.4|183163.3|3
1721958700000|2024-07-26 01:51:40|183387.7|183173.1|183387.7|183173.1|183387.7|183173.1|183387.7|183173.1|1
1721958710000|2024-07-26 01:51:50|183390.4|183172.4|183391.1|183172.2|183391.1|183172.6|183389.6|183172|5
1721958720000|2024-07-26 01:52:00|183390.4|183162.8|183408|183162.6|183408|183163.1|183390.4|183162.6|5
1721958730000|2024-07-26 01:52:10|183407.4|183162.9|183396.8|183140.3|183407.4|183162.9|183395.6|183140.3|3
1721958740000|2024-07-26 01:52:20|183396|183140.8|183397.2|183140.1|183397.2|183140.8|183396|183140.1|2
1721958750000|2024-07-26 01:52:30|183358|183147.3|183358|183147.3|183358|183147.3|183358|183147.3|1
1721958760000|2024-07-26 01:52:40|183391.5|183171.7|183391.5|183171.7|183391.5|183171.7|183391.5|183171.7|1
1721958770000|2024-07-26 01:52:50|183408.2|183162.3|183408.3|183162.3|183408.3|183162.3|183408.2|183162.3|2
1721958780000|2024-07-26 01:53:00|183407.9|183162.6|183407.9|183162.6|183407.9|183162.6|183407.9|183162.6|1
1721958790000|2024-07-26 01:53:10|183396.5|183140.4|183396.5|183140.4|183396.5|183140.4|183396.5|183140.4|1
1721958810000|2024-07-26 01:53:30|183357.2|183148|183393.9|183171.1|183393.9|183171.8|183354.2|183147.6|5
1721958830000|2024-07-26 01:53:50|183411|183162.7|183410.2|183162.9|183411|183162.9|183410.2|183162.7|2
1721958840000|2024-07-26 01:54:00|183410.8|183162.8|183410.8|183162.8|183410.8|183162.8|183410.8|183162.8|1
1721958850000|2024-07-26 01:54:10|183401.4|183140.7|183401.4|183140.7|183401.4|183140.7|183401.4|183140.7|1
1721958860000|2024-07-26 01:54:20|183361.3|183147.1|183362|183146.3|183362|183147.1|183361.3|183146.3|2
1721958880000|2024-07-26 01:54:40|183362.1|183171.2|183410.8|183162.9|183410.8|183171.2|183362.1|183162.9|3
1721958900000|2024-07-26 01:55:00|183410.3|183163.2|183410.3|183163.2|183410.3|183163.2|183410.3|183163.2|1
1721958910000|2024-07-26 01:55:10|183400.9|183140.8|183360.2|183147.1|183400.9|183147.1|183360.2|183140.8|3
1721958940000|2024-07-26 01:55:40|183392.6|183171.5|183410|183163.2|183410|183171.5|183392.6|183163.2|2
1721958970000|2024-07-26 01:56:10|183400.1|183141.3|183361.3|183146.3|183400.1|183146.3|183361.3|183141.3|2
1721958980000|2024-07-26 01:56:20|183355.3|183150.2|183355.5|183148.2|183355.5|183150.2|183355.3|183148.2|2
1721958990000|2024-07-26 01:56:30|183359.8|183147.7|183399.7|183141.6|183399.7|183147.7|183359.8|183141.6|2
1721959000000|2024-07-26 01:56:40|183409.8|183163.4|183409.3|183163.6|183409.8|183163.6|183409.3|183163.4|2
1721959010000|2024-07-26 01:56:50|183409.9|183163.3|183409.9|183163.3|183409.9|183163.3|183409.9|183163.3|1
1721959020000|2024-07-26 01:57:00|183409.5|183163.6|183409.9|183163.2|183411.2|183163.6|183409.5|183162.9|4
1721959030000|2024-07-26 01:57:10|183392.5|183171.7|183391.5|183172.1|183392.5|183172.1|183391.4|183171.7|4
1721959040000|2024-07-26 01:57:20|183392.7|183171.9|183390.7|183172|183392.7|183172.1|183390.7|183171.9|4
1721959050000|2024-07-26 01:57:30|183396.4|183140.7|183396.4|183140.7|183396.4|183140.7|183396.4|183140.7|1
1721959060000|2024-07-26 01:57:40|183397.4|183140.8|183407.1|183162.8|183408.4|183162.9|183397.4|183140.8|3
1721959070000|2024-07-26 01:57:50|183406.3|183163|183407|183163|183407|183163|183406.3|183163|2
1721959080000|2024-07-26 01:58:00|183406.2|183162.9|183388.9|183172.2|183406.2|183172.2|183388.9|183162.9|3
1721959090000|2024-07-26 01:58:10|183352.7|183148.4|183352.7|183148.4|183352.7|183148.4|183352.7|183148.4|1
1721959100000|2024-07-26 01:58:20|183354.1|183148.6|183394.8|183141.1|183394.8|183148.6|183354.1|183141.1|2
1721959120000|2024-07-26 01:58:40|183406.9|183141.2|183407.9|183163.1|183407.9|183163.1|183406.9|183141.2|4
1721959140000|2024-07-26 01:59:00|183390.9|183172.4|183390.9|183172.4|183390.9|183172.4|183390.9|183172.4|1
1721959150000|2024-07-26 01:59:10|183356.7|183148.8|183356.7|183148.8|183356.7|183148.8|183356.7|183148.8|1
1721959160000|2024-07-26 01:59:20|183397.5|183142.2|183397.5|183142.2|183397.5|183142.2|183397.5|183142.2|1
1721959170000|2024-07-26 01:59:30|183397.3|183142|183397.3|183142|183397.3|183142|183397.3|183142|1
1721959180000|2024-07-26 01:59:40|183408.4|183163.6|183408.4|183163.6|183408.4|183163.6|183408.4|183163.6|1
1721959190000|2024-07-26 01:59:50|183390.8|183172.3|183389.9|183172.3|183390.8|183172.3|183389.9|183172.3|2
1721959210000|2024-07-26 02:00:10|183390.7|183148.6|183397.4|183142.1|183397.4|183148.6|183356.4|183142.1|3
1721959220000|2024-07-26 02:00:20|183408.4|183163.7|183409.1|183163.4|183409.1|183163.7|183408.4|183163.4|2
1721959250000|2024-07-26 02:00:50|183391.5|183172|183390.8|183172.3|183391.5|183172.3|183390.8|183172|2
1721959270000|2024-07-26 02:01:10|183396.2|183140.9|183396.2|183140.9|183396.2|183140.9|183396.2|183140.9|1
1721959290000|2024-07-26 02:01:30|183378.2|183158.1|183325.5|183081.2|183378.2|183158.1|183315.5|183068.3|8
1721959310000|2024-07-26 02:01:50|183325.7|183076.1|183279.6|183071|183325.7|183076.1|183279.1|183051.6|4
1721959320000|2024-07-26 02:02:00|183280|183071.2|183284.8|183072.5|183284.8|183072.5|183280|183054.2|6
1721959330000|2024-07-26 02:02:10|183264.3|183072.6|183263.9|183030.6|183267.7|183072.6|183263.9|183030.6|5
1721959340000|2024-07-26 02:02:20|183263.8|183031.4|183263.7|183036.8|183263.8|183036.8|183263.7|183030.3|3
1721959350000|2024-07-26 02:02:30|183264|183036.9|183267.8|183038.2|183267.8|183038.2|183264|183036.9|3
1721959360000|2024-07-26 02:02:40|183223.8|183093.8|183223.7|183093.7|183223.8|183093.8|183217.4|183087.4|6
1721959390000|2024-07-26 02:03:10|183211.1|183081.1|183211.1|183081.1|183211.1|183081.1|183211.1|183081.1|1
1721959400000|2024-07-26 02:03:20|183213.3|183083.3|183252.4|183122.4|183252.4|183122.4|183213.3|183083.3|4
1721959410000|2024-07-26 02:03:30|183253|183123|183253|183123|183253|183123|183253|183123|1
1721959420000|2024-07-26 02:03:40|183252.4|183122.4|183252.8|183122.8|183252.8|183122.8|183252.4|183122.4|2
1721959430000|2024-07-26 02:03:50|183237.5|183107.5|183237.5|183107.5|183237.5|183107.5|183236.2|183106.2|3
1721959440000|2024-07-26 02:04:00|183236.6|183106.6|183237.5|183107.5|183237.5|183107.5|183236.4|183106.4|5
1721959450000|2024-07-26 02:04:10|183249.4|183119.4|183249.4|183119.4|183249.4|183119.4|183249.4|183119.4|1
1721959460000|2024-07-26 02:04:20|183248.7|183118.7|183249.4|183119.4|183249.4|183119.4|183248.7|183118.7|3
1721959470000|2024-07-26 02:04:30|183248.8|183118.8|183249.4|183119.4|183249.4|183119.4|183248.8|183118.8|2
1721959480000|2024-07-26 02:04:40|183248.9|183118.9|183237.4|183107.4|183249.4|183119.4|183236.5|183106.5|5
1721959490000|2024-07-26 02:04:50|183235|183105|183237.4|183107.4|183237.4|183107.4|183235|183105|2
1721959510000|2024-07-26 02:05:10|183238.1|183108.1|183248.8|183118.8|183248.8|183118.8|183238.1|183108.1|5
1721959520000|2024-07-26 02:05:20|183247.5|183117.5|183260.9|183130.9|183260.9|183130.9|183247.5|183117.5|7
1721959530000|2024-07-26 02:05:30|183260.6|183130.6|183261.6|183131.6|183268.1|183138.1|183259.1|183129.1|10
1721959540000|2024-07-26 02:05:40|183262|183132|183261.8|183131.8|183262.1|183132.1|183260.3|183130.3|8
1721959550000|2024-07-26 02:05:50|183260.1|183130.1|183260.4|183130.4|183260.6|183130.6|183258.5|183128.5|15
1721959560000|2024-07-26 02:06:00|183279.9|183075.3|183279.9|183075.3|183279.9|183075.3|183279.9|183075.3|1
1721959570000|2024-07-26 02:06:10|183277.6|183073.7|183246.7|183116.7|183280.1|183117.9|183246.7|183073|5
1721959580000|2024-07-26 02:06:20|183246.4|183116.4|183263.4|183133.4|183263.4|183133.4|183246.4|183116.4|4
1721959590000|2024-07-26 02:06:30|183263|183133|183263.5|183133.5|183263.5|183133.5|183262.3|183132.3|6
1721959600000|2024-07-26 02:06:40|183262.7|183132.7|183263.6|183133.6|183263.6|183133.6|183262.7|183132.7|2
1721959610000|2024-07-26 02:06:50|183263.7|183133.7|183285.6|183082.7|183288.4|183134.2|183263.7|183082|5
1721959630000|2024-07-26 02:07:10|183250.4|183120.4|183259|183129|183259|183129|183250.4|183120.4|2
1721959640000|2024-07-26 02:07:20|183259.1|183129.1|183258.9|183128.9|183259.1|183129.1|183258.9|183128.9|2
1721959670000|2024-07-26 02:07:50|183250.3|183120.3|183250.2|183120.2|183284.8|183120.3|183250.2|183084.4|4
1721959680000|2024-07-26 02:08:00|183249.9|183119.9|183250.4|183120.4|183250.4|183120.4|183249.9|183119.9|2
1721959690000|2024-07-26 02:08:10|183258.1|183128.1|183258.3|183128.3|183258.3|183128.3|183258.1|183128.1|2
1721959700000|2024-07-26 02:08:20|183258.4|183128.4|183257.9|183127.9|183258.4|183128.4|183257.9|183127.9|3
1721959710000|2024-07-26 02:08:30|183256.1|183126.1|183255.5|183125.5|183256.3|183126.3|183255.5|183125.5|7
1721959720000|2024-07-26 02:08:40|183255.3|183125.3|183282.7|183077.2|183282.7|183125.7|183255.3|183077.2|3
1721959730000|2024-07-26 02:08:50|183281.8|183076.1|183281.8|183076.6|183281.8|183076.6|183281.8|183076.1|2
1721959740000|2024-07-26 02:09:00|183280.7|183077.1|183255.1|183125.1|183282.3|183125.1|183255.1|183077.1|4
1721959750000|2024-07-26 02:09:10|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|1
1721959760000|2024-07-26 02:09:20|183255|183125|183255.2|183125.2|183255.2|183125.2|183254.7|183124.7|5
1721959780000|2024-07-26 02:09:40|183280.8|183077|183281.5|183077.6|183281.5|183078.1|183280.4|183077|5
1721959790000|2024-07-26 02:09:50|183280.9|183078.1|183280.6|183078|183280.9|183078.5|183279.6|183077|5
1721959800000|2024-07-26 02:10:00|183279.9|183077.4|183253.8|183123.8|183279.9|183123.8|183253.8|183077.4|2
1721959820000|2024-07-26 02:10:20|183254.1|183124.1|183254.5|183124.5|183254.5|183124.5|183254.1|183124.1|2
1721959830000|2024-07-26 02:10:30|183254.3|183124.3|183282.7|183077.4|183282.7|183124.5|183254.3|183077.4|5
1721959840000|2024-07-26 02:10:40||183076.3||183077.4||183077.4||183076.3|2
1721959850000|2024-07-26 02:10:50|183281.2|183076.3|183255.9|183125.9|183282.5|183125.9|183255.7|183076.3|5
1721959860000|2024-07-26 02:11:00|183255.7|183125.7|183255.8|183125.8|183255.8|183125.8|183255.4|183125.4|5
1721959870000|2024-07-26 02:11:10|183255.6|183125.6|183255.8|183125.8|183255.8|183125.8|183255.6|183125.6|2
1721959880000|2024-07-26 02:11:20|183255.6|183125.6|183255.8|183125.8|183255.8|183125.8|183255.6|183125.6|2
1721959890000|2024-07-26 02:11:30|183285.3|183076.3|183283.4|183073.9|183285.3|183076.3|183283.4|183073.9|2
1721959900000|2024-07-26 02:11:40|183284|183076.7|183283.6|183073.8|183285|183076.7|183283.6|183073.8|4
1721959910000|2024-07-26 02:11:50|183256.1|183126.1|183256.1|183126.1|183256.1|183126.1|183256.1|183126.1|1
1721959930000|2024-07-26 02:12:10|183259|183129|183258.7|183128.7|183259|183129|183258.5|183128.5|4
1721959940000|2024-07-26 02:12:20|183258.3|183128.3|183281.2|183067.8|183281.2|183128.6|183258.3|183067.8|4
1721959950000|2024-07-26 02:12:30|183280.5|183068|183280.7|183067.9|183280.7|183068|183280.5|183067.9|2
1721959960000|2024-07-26 02:12:40|183281.2|183070.5|183258.7|183128.7|183281.2|183128.9|183258.7|183070.4|7
1721959970000|2024-07-26 02:12:50|183259.2|183129.2|183271.2|183141.2|183271.5|183141.5|183259.2|183129.2|3
1721959980000|2024-07-26 02:13:00|183271.3|183141.3|183271.3|183141.3|183271.3|183141.3|183271.3|183141.3|1
1721959990000|2024-07-26 02:13:10|183271.8|183141.8|183270.9|183140.9|183271.8|183141.8|183270.9|183140.9|5
1721960000000|2024-07-26 02:13:20|183271.9|183141.9|183271.9|183141.9|183271.9|183141.9|183271.9|183141.9|1
1721960010000|2024-07-26 02:13:30|183255.6|183125.6|183255.4|183125.4|183255.6|183125.6|183253.4|183123.4|3
1721960020000|2024-07-26 02:13:40|183253.9|183123.9|183256|183126|183256|183126|183253.9|183123.9|2
1721960030000|2024-07-26 02:13:50|183236.9|183106.9|183259.1|183129.1|183259.1|183129.1|183236.9|183106.9|2
1721960040000|2024-07-26 02:14:00|183259.2|183129.2|183258.7|183128.7|183259.2|183129.2|183258.7|183128.7|2
1721960060000|2024-07-26 02:14:20|183235.7|183105.7|183234|183104|183235.7|183105.7|183234|183104|2
1721960070000|2024-07-26 02:14:30|183233.5|183103.5|183234.1|183104.1|183235.7|183105.7|183233.5|183103.5|5
1721960080000|2024-07-26 02:14:40|183236.6|183106.6|183261.9|183131.9|183261.9|183131.9|183236.6|183106.6|2
1721960090000|2024-07-26 02:14:50|183262|183132|183262|183132|183262|183132|183262|183132|1
1721960120000|2024-07-26 02:15:20|183236.7|183106.7|183236.7|183106.7|183236.7|183106.7|183236.7|183106.7|1
1721960130000|2024-07-26 02:15:30|183236.8|183106.8|183235.7|183105.7|183236.8|183106.8|183235.7|183105.7|2
1721960140000|2024-07-26 02:15:40|183237.4|183107.4|183262.4|183132.4|183262.4|183132.4|183237.4|183107.4|3
1721960150000|2024-07-26 02:15:50|183261.9|183131.9|183262.4|183132.4|183262.4|183132.4|183261.9|183131.9|2
1721960170000|2024-07-26 02:16:10|183236.7|183106.7|183236.7|183106.7|183236.7|183106.7|183236.7|183106.7|1
1721960180000|2024-07-26 02:16:20|183255.8|183125.8|183255.8|183125.8|183255.8|183125.8|183255.8|183125.8|1
1721960190000|2024-07-26 02:16:30|183270.1|183140.1|183270.1|183140.1|183270.1|183140.1|183270.1|183140.1|1
1721960210000|2024-07-26 02:16:50|183262.2|183132.2|183262.2|183132.2|183262.2|183132.2|183262.2|183132.2|1
1721960220000|2024-07-26 02:17:00|183235.2|183105.2|183235.2|183105.2|183235.2|183105.2|183235.2|183105.2|1
1721960240000|2024-07-26 02:17:20|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|1
1721960250000|2024-07-26 02:17:30|183253.9|183123.9|183239.5|183109.5|183269.7|183139.7|183236.7|183106.7|8
1721960260000|2024-07-26 02:17:40|183238.8|183108.8|183238.8|183108.8|183238.8|183108.8|183238.8|183108.8|1
1721960270000|2024-07-26 02:17:50|183238.1|183108.1|183234.7|183104.7|183238.1|183108.1|183228.2|183098.2|3
1721960280000|2024-07-26 02:18:00|183242.1|183112.1|183236.4|183106.4|183242.1|183112.1|183236.4|183106.4|2
1721960310000|2024-07-26 02:18:30|183231.8|183101.8|183231.8|183101.8|183231.8|183101.8|183231.8|183101.8|1
1721960320000|2024-07-26 02:18:40|183198.5|183068.5|183198.6|183068.6|183198.6|183068.6|183198.5|183068.5|2
1721960330000|2024-07-26 02:18:50|183228.1|183098.1|183237.3|183107.3|183237.3|183107.3|183228.1|183098.1|2
1721960340000|2024-07-26 02:19:00|183231.7|183101.7|183237|183107|183237|183107|183231.7|183101.7|2
1721960360000|2024-07-26 02:19:20|183237.1|183107.1|183227.1|183097.1|183237.1|183107.1|183227.1|183097.1|3
1721960370000|2024-07-26 02:19:30|183196.9|183066.9|183196.9|183066.9|183196.9|183066.9|183196.9|183066.9|1
1721960390000|2024-07-26 02:19:50|183197|183067|183211.5|183081.5|183211.8|183081.8|183185.5|183055.5|7
1721960410000|2024-07-26 02:20:10|183211.6|183081.6|183211.6|183081.6|183211.6|183081.6|183211.6|183081.6|1
1721960420000|2024-07-26 02:20:20|183211.1|183081.1|183211.1|183081.1|183211.1|183081.1|183211.1|183081.1|1
1721960440000|2024-07-26 02:20:40|183177.3|183047.3|183211.1|183081.1|183211.1|183081.1|183177.3|183047.3|2
1721960450000|2024-07-26 02:20:50|183203.7|183073.7|183210.5|183080.5|183210.5|183080.5|183203.7|183073.7|2
1721960460000|2024-07-26 02:21:00|183203.8|183073.8|183203.8|183073.8|183203.8|183073.8|183203.8|183073.8|1
1721960480000|2024-07-26 02:21:20|183177.5|183047.5|183177.5|183047.5|183177.5|183047.5|183177.5|183047.5|1
1721960490000|2024-07-26 02:21:30|183178.6|183048.6|183214|183084|183214|183084|183178.6|183048.6|2
1721960500000|2024-07-26 02:21:40|183214.6|183084.6|183213.3|183083.3|183215|183085|183213.3|183083.3|3
1721960520000|2024-07-26 02:22:00|183213.4|183083.4|183232.3|183102.3|183233.7|183103.7|183213.4|183083.4|5
1721960530000|2024-07-26 02:22:10|183225.9|183095.9|183231.8|183101.8|183231.8|183101.8|183225.1|183095.1|3
1721960540000|2024-07-26 02:22:20|183225.1|183095.1|183231.8|183101.8|183231.8|183101.8|183225.1|183095.1|2
1721960550000|2024-07-26 02:22:30|183230.7|183100.7|183229.6|183099.6|183230.7|183100.7|183229.6|183099.6|2
1721960580000|2024-07-26 02:23:00|183230.5|183100.5|183223.6|183093.6|183230.5|183100.5|183223.6|183093.6|2
1721960600000|2024-07-26 02:23:20|183222.7|183092.7|183222.7|183092.7|183222.7|183092.7|183222.7|183092.7|1
1721960610000|2024-07-26 02:23:30|183228.5|183098.5|183228.5|183098.5|183228.5|183098.5|183228.5|183098.5|1
1721960630000|2024-07-26 02:23:50|183228.6|183098.6|183222.3|183092.3|183228.6|183098.6|183222.3|183092.3|2
1721960640000|2024-07-26 02:24:00|183223.2|183093.2|183227.1|183097.1|183227.1|183097.1|183223.2|183093.2|2
1721960650000|2024-07-26 02:24:10|183226.3|183096.3|183222.5|183092.5|183226.3|183096.3|183222.5|183092.5|2
1721960690000|2024-07-26 02:24:50|183228.6|183098.6|183228.6|183098.6|183228.6|183098.6|183228.6|183098.6|1
1721960700000|2024-07-26 02:25:00|183226.3|183096.3|183220.8|183090.8|183227.4|183097.4|183220.8|183090.8|4
1721960710000|2024-07-26 02:25:10|183221.6|183091.6|183227.4|183097.4|183228|183098|183221.6|183091.6|4
1721960720000|2024-07-26 02:25:20|183228|183098|183228.4|183098.4|183228.8|183098.8|183222.7|183092.7|10
1721960730000|2024-07-26 02:25:30|183229|183099|183228.6|183098.6|183229.2|183099.2|183227.5|183097.5|5
1721960740000|2024-07-26 02:25:40|183224.8|183094.8|183224|183094|183224.8|183094.8|183224|183094|2
1721960760000|2024-07-26 02:26:00|183224.8|183094.8|183224.8|183094.8|183224.8|183094.8|183224.8|183094.8|1
1721960770000|2024-07-26 02:26:10|183230.3|183100.3|183230.3|183100.3|183230.3|183100.3|183230.3|183100.3|1
1721960780000|2024-07-26 02:26:20|183229.3|183099.3|183193.6|183063.6|183229.3|183099.3|183193.6|183063.6|2
1721960790000|2024-07-26 02:26:30|183195.7|183065.7|183195.7|183065.7|183195.7|183065.7|183195.7|183065.7|1
1721960800000|2024-07-26 02:26:40|183214.8|183084.8|183224.9|183094.9|183224.9|183094.9|183214.8|183084.8|4
1721960830000|2024-07-26 02:27:10|183233.5|183103.5|183201.9|183071.9|183233.5|183103.5|183201.9|183071.9|2
1721960850000|2024-07-26 02:27:30|183208|183078|183224.3|183094.3|183224.3|183094.3|183208|183078|2
1721960860000|2024-07-26 02:27:40|183221.3|183091.3|183226.1|183096.1|183226.1|183096.1|183216.4|183086.4|5
1721960870000|2024-07-26 02:27:50|183228.6|183098.6|183226.1|183096.1|183228.6|183098.6|183226.1|183096.1|2
1721960880000|2024-07-26 02:28:00|183225.3|183095.3|183225.3|183095.3|183225.3|183095.3|183225.3|183095.3|1
1721960890000|2024-07-26 02:28:10|183232.4|183102.4|183232.4|183102.4|183232.4|183102.4|183232.4|183102.4|1
1721960900000|2024-07-26 02:28:20|183199.8|183069.8|183202|183072|183202|183072|183199.8|183069.8|2
1721960910000|2024-07-26 02:28:30|183195.9|183065.9|183218|183088|183218|183088|183195.9|183065.9|6
1721960920000|2024-07-26 02:28:40|183217|183087|183226.6|183096.6|183226.6|183096.6|183217|183087|2
1721960940000|2024-07-26 02:29:00|183232.4|183102.4|183232.4|183102.4|183232.4|183102.4|183232.4|183102.4|1
1721960960000|2024-07-26 02:29:20|183199.8|183069.8|183199.8|183069.8|183199.8|183069.8|183199.8|183069.8|1
1721960970000|2024-07-26 02:29:30|183216.9|183086.9|183216.9|183086.9|183216.9|183086.9|183216.9|183086.9|1
1721960980000|2024-07-26 02:29:40|183189.3|183059.3|183207.7|183077.7|183207.7|183077.7|183189.3|183059.3|8
1721960990000|2024-07-26 02:29:50|183212.2|183082.2|183212.2|183082.2|183212.2|183082.2|183212.2|183082.2|1
1721961000000|2024-07-26 02:30:00|183213|183083|183215.5|183085.5|183215.5|183085.5|183213|183083|2
1721961010000|2024-07-26 02:30:10|183215.8|183085.8|183216.7|183086.7|183216.7|183086.7|183215.8|183085.8|2
1721961030000|2024-07-26 02:30:30|183214.3|183084.3|183214.3|183084.3|183214.3|183084.3|183214.3|183084.3|1
1721961050000|2024-07-26 02:30:50|183215|183085|183215|183085|183215|183085|183215|183085|1
1721961060000|2024-07-26 02:31:00|183212.9|183082.9|183179.8|183049.8|183212.9|183082.9|183166|183036|6
1721961070000|2024-07-26 02:31:10|183186.7|183056.7|183195.1|183065.1|183195.1|183065.1|183186.7|183056.7|12
1721961080000|2024-07-26 02:31:20|183194.8|183064.8|183195.5|183065.5|183195.5|183065.5|183193.8|183063.8|16
1721961090000|2024-07-26 02:31:30|183194.8|183064.8|183195.3|183065.3|183195.6|183065.6|183194.6|183064.6|18
1721961100000|2024-07-26 02:31:40|183194.6|183064.6|183201.2|183071.2|183201.2|183071.2|183179.3|183049.3|15
1721961110000|2024-07-26 02:31:50|183200.2|183070.2|183201.9|183071.9|183202.4|183072.4|183200.2|183070.2|20
1721961120000|2024-07-26 02:32:00|183200.9|183070.9|183200.5|183070.5|183204.2|183074.2|183194.8|183064.8|27
1721961130000|2024-07-26 02:32:10|183201.5|183071.5|183204|183074|183205.1|183075.1|183200.2|183070.2|23
1721961140000|2024-07-26 02:32:20|183204.6|183074.6|183203.5|183073.5|183204.6|183074.6|183201.8|183071.8|15
1721961150000|2024-07-26 02:32:30|183204.4|183074.4|183198.9|183068.9|183204.9|183074.9|183198.7|183068.7|18
1721961160000|2024-07-26 02:32:40|183197.5|183067.5|183191.8|183061.8|183197.9|183067.9|183191.7|183061.7|17
1721961170000|2024-07-26 02:32:50|183195|183065|183230|183100|183230|183100|183194.2|183064.2|9
1721961180000|2024-07-26 02:33:00|183229.1|183099.1|183226.4|183096.4|183229.2|183099.2|183226.4|183096.4|4
1721961190000|2024-07-26 02:33:10|183226.5|183096.5|183226.4|183096.4|183226.5|183096.5|183226.4|183096.4|2
1721961200000|2024-07-26 02:33:20|183226.5|183096.5|183226.5|183096.5|183226.5|183096.5|183226.5|183096.5|1
1721961210000|2024-07-26 02:33:30|183228.2|183098.2|183232.9|183102.9|183232.9|183102.9|183227.8|183097.8|9
1721961220000|2024-07-26 02:33:40|183232.7|183102.7|183232|183102|183232.7|183102.7|183232|183102|2
1721961230000|2024-07-26 02:33:50|183232.1|183102.1|183226.3|183096.3|183232.1|183102.1|183226.3|183096.3|2
1721961240000|2024-07-26 02:34:00|183226.2|183096.2|183225.8|183095.8|183226.2|183096.2|183225.8|183095.8|2
1721961250000|2024-07-26 02:34:10|183225.5|183095.5|183225.5|183095.5|183225.5|183095.5|183225.5|183095.5|1
1721961260000|2024-07-26 02:34:20|183225.2|183095.2|183230.2|183100.2|183230.2|183100.2|183225.2|183095.2|2
1721961270000|2024-07-26 02:34:30|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|1
1721961280000|2024-07-26 02:34:40|183230.2|183100.2|183223|183093|183230.3|183100.3|183223|183093|3
1721961300000|2024-07-26 02:35:00|183222.7|183092.7|183223.3|183093.3|183223.3|183093.3|183222.5|183092.5|5
1721961310000|2024-07-26 02:35:10|183223.8|183093.8|183228.6|183098.6|183228.6|183098.6|183223.8|183093.8|2
1721961320000|2024-07-26 02:35:20|183224.9|183094.9|183225.1|183095.1|183225.1|183095.1|183224.9|183094.9|2
1721961330000|2024-07-26 02:35:30|183225.3|183095.3|183224.6|183094.6|183225.3|183095.3|183224.6|183094.6|2
1721961340000|2024-07-26 02:35:40|183225|183095|183224.7|183094.7|183225|183095|183224.7|183094.7|2
1721961350000|2024-07-26 02:35:50|183217.7|183087.7|183224.7|183094.7|183224.7|183094.7|183217.7|183087.7|2
1721961370000|2024-07-26 02:36:10|183224.8|183094.8|183225.4|183095.4|183231.1|183101.1|183224.8|183094.8|6
1721961380000|2024-07-26 02:36:20|183225.2|183095.2|183225.3|183095.3|183225.3|183095.3|183225.2|183095.2|2
1721961400000|2024-07-26 02:36:40|183218.5|183088.5|183218.5|183088.5|183218.5|183088.5|183218.5|183088.5|1
1721961410000|2024-07-26 02:36:50|183219.8|183089.8|183230.9|183100.9|183230.9|183100.9|183219.8|183089.8|3
1721961430000|2024-07-26 02:37:10|183235.1|183105.1|183226|183096|183235.1|183105.1|183226|183096|4
1721961440000|2024-07-26 02:37:20|183225.1|183095.1|183225.1|183095.1|183225.1|183095.1|183225.1|183095.1|1
1721961450000|2024-07-26 02:37:30|183218.3|183088.3|183218.8|183088.8|183218.8|183088.8|183218.3|183088.3|2
1721961460000|2024-07-26 02:37:40|183220.9|183090.9|183222|183092|183222.9|183092.9|183220.9|183090.9|3
1721961480000|2024-07-26 02:38:00|183228.2|183098.2|183222.2|183092.2|183228.2|183098.2|183222.2|183092.2|2
1721961490000|2024-07-26 02:38:10|183225.3|183095.3|183237.7|183107.7|183237.7|183107.7|183225.3|183095.3|2
1721961500000|2024-07-26 02:38:20|183237.2|183107.2|183237.2|183107.2|183237.2|183107.2|183237.2|183107.2|1
1721961520000|2024-07-26 02:38:40|183258.1|183128.1|183232.8|183102.8|183258.1|183128.1|183232.8|183102.8|2
1721961530000|2024-07-26 02:38:50|183239.4|183109.4|183239.4|183109.4|183239.4|183109.4|183239.4|183109.4|1
1721961540000|2024-07-26 02:39:00|183229|183099|183229|183099|183229|183099|183229|183099|1
1721961570000|2024-07-26 02:39:30|183223.1|183093.1|183227.9|183097.9|183227.9|183097.9|183223.1|183093.1|2
1721961580000|2024-07-26 02:39:40|183223.2|183093.2|183223.2|183093.2|183223.2|183093.2|183223.2|183093.2|1
1721961590000|2024-07-26 02:39:50|183229.1|183099.1|183229.1|183099.1|183229.1|183099.1|183229.1|183099.1|1
1721961600000|2024-07-26 02:40:00|183232.9|183102.9|183232.9|183102.9|183232.9|183102.9|183232.9|183102.9|1
1721961610000|2024-07-26 02:40:10|183233|183103|183233.9|183103.9|183234.6|183104.6|183232.9|183102.9|11
1721961620000|2024-07-26 02:40:20|183232.8|183102.8|183214.6|183084.6|183233.7|183103.7|183214.6|183084.6|11
1721961630000|2024-07-26 02:40:30|183217.4|183087.4|183215.6|183085.6|183217.4|183087.4|183215.3|183085.3|5
1721961640000|2024-07-26 02:40:40|183218|183088|183230.2|183100.2|183230.2|183100.2|183209.4|183079.4|8
1721961650000|2024-07-26 02:40:50|183230.3|183100.3|183230.3|183100.3|183230.3|183100.3|183230.3|183100.3|1
1721961660000|2024-07-26 02:41:00|183233|183103|183215.6|183085.6|183233|183103|183202.5|183072.5|7
1721961670000|2024-07-26 02:41:10|183222.6|183092.6|183222.8|183092.8|183234.1|183104.1|183214.9|183084.9|13
1721961680000|2024-07-26 02:41:20|183220.1|183090.1|183222.8|183092.8|183222.8|183092.8|183220.1|183090.1|2
1721961690000|2024-07-26 02:41:30|183223.3|183093.3|183222.8|183092.8|183223.3|183093.3|183222.8|183092.8|2
1721961700000|2024-07-26 02:41:40|183215|183085|183217|183087|183220.3|183090.3|183206.3|183076.3|9
1721961710000|2024-07-26 02:41:50|183220.3|183090.3|183221|183091|183226.1|183096.1|183201.9|183071.9|16
1721961720000|2024-07-26 02:42:00|183218.8|183088.8|183231.3|183101.3|183231.3|183101.3|183212.8|183082.8|8
1721961730000|2024-07-26 02:42:10|183231.4|183101.4|183232.4|183102.4|183232.4|183102.4|183231.4|183101.4|2
1721961750000|2024-07-26 02:42:30|183236|183106|183205.8|183075.8|183236|183106|183191.3|183061.3|9
1721961760000|2024-07-26 02:42:40|183215.2|183085.2|183204|183074|183215.2|183085.2|183204|183074|2
1721961770000|2024-07-26 02:42:50|183203.9|183073.9|183213.7|183083.7|183213.9|183083.9|183203.9|183073.9|3
1721961780000|2024-07-26 02:43:00|183214.7|183084.7|183215.5|183085.5|183215.5|183085.5|183214.7|183084.7|2
1721961790000|2024-07-26 02:43:10|183215.9|183085.9|183177|183047|183215.9|183085.9|183177|183047|5
1721961800000|2024-07-26 02:43:20|183177.3|183047.3|183227|183097|183227|183097|183176.7|183046.7|9
1721961810000|2024-07-26 02:43:30|183223.2|183093.2|183223.2|183093.2|183227|183097|183223.2|183093.2|7
1721961830000|2024-07-26 02:43:50|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|1
1721961840000|2024-07-26 02:44:00|183197.5|183067.5|183197.5|183067.5|183197.5|183067.5|183197.5|183067.5|1
1721961850000|2024-07-26 02:44:10|183201.9|183071.9|183202.4|183072.4|183202.4|183072.4|183198.2|183068.2|4
1721961860000|2024-07-26 02:44:20|183217.4|183087.4|183217.5|183087.5|183217.5|183087.5|183217.4|183087.4|2
1721961870000|2024-07-26 02:44:30|183228.7|183098.7|183226|183096|183228.7|183098.7|183226|183096|2
1721961880000|2024-07-26 02:44:40|183227.1|183097.1|183227.1|183097.1|183227.1|183097.1|183227.1|183097.1|1
1721961890000|2024-07-26 02:44:50|183218.8|183088.8|183221.7|183091.7|183221.7|183091.7|183218.8|183088.8|2
1721961900000|2024-07-26 02:45:00|183223.9|183093.9|183224.5|183094.5|183224.8|183094.8|183223.9|183093.9|3
1721961910000|2024-07-26 02:45:10|183230.4|183100.4|183228.3|183098.3|183230.4|183100.4|183228.3|183098.3|2
1721961930000|2024-07-26 02:45:30|183228.4|183098.4|183227.3|183097.3|183228.4|183098.4|183224.1|183094.1|4
1721961940000|2024-07-26 02:45:40|183220.3|183090.3|183220.3|183090.3|183220.3|183090.3|183220.3|183090.3|1
1721961950000|2024-07-26 02:45:50|183223.3|183093.3|183222.8|183092.8|183223.3|183093.3|183220.4|183090.4|3
1721961960000|2024-07-26 02:46:00|183201.6|183071.6|183201.6|183071.6|183201.6|183071.6|183201.6|183071.6|1
1721961970000|2024-07-26 02:46:10|183214.5|183084.5|183214.5|183084.5|183214.5|183084.5|183214.5|183084.5|1
1721961990000|2024-07-26 02:46:30|183227.2|183097.2|183227.2|183097.2|183227.2|183097.2|183227.2|183097.2|1
1721962000000|2024-07-26 02:46:40|183222.8|183092.8|183219.6|183089.6|183222.8|183092.8|183219.6|183089.6|2
1721962010000|2024-07-26 02:46:50|183215.4|183085.4|183222.8|183092.8|183222.8|183092.8|183215.4|183085.4|5
1721962020000|2024-07-26 02:47:00|183227.2|183097.2|183227.2|183097.2|183227.2|183097.2|183227.2|183097.2|1
1721962050000|2024-07-26 02:47:30|183214.7|183084.7|183222.8|183092.8|183227.2|183097.2|183214.7|183084.7|4
1721962070000|2024-07-26 02:47:50|183224.8|183094.8|183222.3|183092.3|183224.8|183094.8|183222.3|183092.3|4
1721962080000|2024-07-26 02:48:00|183226.7|183096.7|183213.9|183083.9|183226.7|183096.7|183213.9|183083.9|2
1721962110000|2024-07-26 02:48:30|183201|183071|183222.3|183092.3|183222.3|183092.3|183201|183071|2
1721962130000|2024-07-26 02:48:50|183226.8|183096.8|183223.8|183093.8|183226.8|183096.8|183223.8|183093.8|2
1721962140000|2024-07-26 02:49:00|183220.7|183090.7|183226.5|183096.5|183226.5|183096.5|183220.7|183090.7|3
1721962160000|2024-07-26 02:49:20|183221.9|183091.9|183223.3|183093.3|183223.3|183093.3|183221.9|183091.9|2
1721962190000|2024-07-26 02:49:50|183229.5|183099.5|183226.3|183096.3|183229.5|183099.5|183226.1|183096.1|4
1721962220000|2024-07-26 02:50:20|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|1
1721962230000|2024-07-26 02:50:30|183196.2|183066.2|183219.1|183089.1|183219.1|183089.1|183196.2|183066.2|2
1721962240000|2024-07-26 02:50:40|183224.6|183094.6|183224.6|183094.6|183224.6|183094.6|183224.6|183094.6|1
1721962250000|2024-07-26 02:50:50|183225.8|183095.8|183225.8|183095.8|183225.8|183095.8|183225.8|183095.8|1
1721962260000|2024-07-26 02:51:00|183212.7|183082.7|183212.7|183082.7|183212.7|183082.7|183212.7|183082.7|1
1721962280000|2024-07-26 02:51:20|183198.5|183068.5|183198.5|183068.5|183198.5|183068.5|183198.5|183068.5|1
1721962290000|2024-07-26 02:51:30|183220.7|183090.7|183218.7|183088.7|183220.7|183090.7|183218.6|183088.6|5
1721962300000|2024-07-26 02:51:40|183224|183094|183224|183094|183224|183094|183224|183094|1
1721962320000|2024-07-26 02:52:00|183210.3|183080.3|183210.3|183080.3|183210.3|183080.3|183210.3|183080.3|1
1721962330000|2024-07-26 02:52:10|183195.6|183065.6|183195.6|183065.6|183195.6|183065.6|183195.6|183065.6|1
1721962350000|2024-07-26 02:52:30|183218.8|183088.8|183224|183094|183224|183094|183218.8|183088.8|2
1721962360000|2024-07-26 02:52:40|183225.3|183095.3|183231.2|183101.2|183231.2|183101.2|183225.3|183095.3|2
1721962370000|2024-07-26 02:52:50|183232.5|183102.5|183232.5|183102.5|183232.5|183102.5|183232.5|183102.5|1
1721962380000|2024-07-26 02:53:00|183221.6|183091.6|183221.6|183091.6|183221.6|183091.6|183221.6|183091.6|1
1721962390000|2024-07-26 02:53:10|183203.9|183073.9|183203.9|183073.9|183203.9|183073.9|183203.9|183073.9|1
1721962410000|2024-07-26 02:53:30|183224.3|183094.3|183225.7|183095.7|183225.7|183095.7|183224.3|183094.3|2
1721962420000|2024-07-26 02:53:40|183231.7|183101.7|183231.7|183101.7|183231.7|183101.7|183231.7|183101.7|1
1721962430000|2024-07-26 02:53:50|183234.5|183104.5|183228.2|183098.2|183234.5|183104.5|183226.5|183096.5|3
1721962440000|2024-07-26 02:54:00|183229.4|183099.4|183217.6|183087.6|183229.4|183099.4|183216|183086|4
1721962450000|2024-07-26 02:54:10|183203.8|183073.8|183206.9|183076.9|183206.9|183076.9|183203.8|183073.8|3
1721962470000|2024-07-26 02:54:30|183237.6|183107.6|183237.3|183107.3|183237.6|183107.6|183237.3|183107.3|2
1721962500000|2024-07-26 02:55:00|183223.7|183093.7|183223.7|183093.7|183223.7|183093.7|183223.7|183093.7|1
1721962510000|2024-07-26 02:55:10|183210.7|183080.7|183210.7|183080.7|183210.7|183080.7|183210.7|183080.7|1
1721962520000|2024-07-26 02:55:20|183209.3|183079.3|183209.3|183079.3|183209.3|183079.3|183209.3|183079.3|1
1721962530000|2024-07-26 02:55:30|183236.6|183106.6|183237|183107|183237|183107|183236.6|183106.6|2
1721962540000|2024-07-26 02:55:40|183237.6|183107.6|183237.6|183107.6|183237.6|183107.6|183237.6|183107.6|1
1721962560000|2024-07-26 02:56:00|183217.3|183087.3|183217.3|183087.3|183217.3|183087.3|183217.3|183087.3|1
1721962570000|2024-07-26 02:56:10|183214.3|183084.3|183213.3|183083.3|183215.6|183085.6|183213.3|183083.3|3
1721962580000|2024-07-26 02:56:20|183198.4|183068.4|183229.7|183099.7|183229.7|183099.7|183198.4|183068.4|9
1721962590000|2024-07-26 02:56:30|183231|183101|183231|183101|183231|183101|183231|183101|1
1721962600000|2024-07-26 02:56:40|183235.8|183105.8|183236.4|183106.4|183236.4|183106.4|183231.1|183101.1|5
1721962610000|2024-07-26 02:56:50|183231.1|183101.1|183236.4|183106.4|183236.4|183106.4|183231.1|183101.1|2
1721962620000|2024-07-26 02:57:00|183205.7|183075.7|183205.7|183075.7|183205.7|183075.7|183205.7|183075.7|1
1721962640000|2024-07-26 02:57:20|183219.8|183089.8|183219.8|183089.8|183219.8|183089.8|183219.8|183089.8|1
1721962650000|2024-07-26 02:57:30|183231.1|183101.1|183231.1|183101.1|183231.1|183101.1|183231.1|183101.1|1
1721962670000|2024-07-26 02:57:50|183225.4|183095.4|183225.4|183095.4|183225.4|183095.4|183225.4|183095.4|1
1721962680000|2024-07-26 02:58:00|183208.2|183078.2|183208.2|183078.2|183208.2|183078.2|183208.2|183078.2|1
1721962690000|2024-07-26 02:58:10|183210.7|183080.7|183222.9|183092.9|183222.9|183092.9|183210.7|183080.7|2
1721962710000|2024-07-26 02:58:30|183233.4|183103.4|183233.4|183103.4|183233.4|183103.4|183233.4|183103.4|1
1721962720000|2024-07-26 02:58:40|183232.4|183102.4|183231.2|183101.2|183232.4|183102.4|183231.2|183101.2|2
1721962730000|2024-07-26 02:58:50|183229.2|183099.2|183225|183095|183229.2|183099.2|183224.2|183094.2|5
1721962740000|2024-07-26 02:59:00|183223.8|183093.8|183225.4|183095.4|183229.1|183099.1|183223.8|183093.8|4
1721962750000|2024-07-26 02:59:10|183231.3|183101.3|183231.3|183101.3|183231.3|183101.3|183231.3|183101.3|1
1721962760000|2024-07-26 02:59:20|183231.5|183101.5|183231.5|183101.5|183231.5|183101.5|183231.5|183101.5|1
1721962780000|2024-07-26 02:59:40|183232.1|183102.1|183232.2|183102.2|183238.7|183108.7|183226|183096|10
1721962790000|2024-07-26 02:59:50|183228.1|183098.1|183231.4|183101.4|183232.2|183102.2|183226.8|183096.8|18
1721962800000|2024-07-26 03:00:00|183232.4|183102.4|183233.3|183103.3|183233.3|183103.3|183232.4|183102.4|2
1721962810000|2024-07-26 03:00:10|183233.4|183103.4|183233.4|183103.4|183233.4|183103.4|183233.4|183103.4|1
1721962820000|2024-07-26 03:00:20|183233.8|183103.8|183233.8|183103.8|183233.8|183103.8|183233.8|183103.8|1
1721962830000|2024-07-26 03:00:30|183229.2|183099.2|183253|183123|183253|183123|183229.2|183099.2|3
1721962840000|2024-07-26 03:00:40|183254.1|183124.1|183254.1|183124.1|183254.1|183124.1|183254.1|183124.1|1
1721962850000|2024-07-26 03:00:50|183255.6|183125.6|183255.6|183125.6|183255.7|183125.7|183255.6|183125.6|3
1721962860000|2024-07-26 03:01:00|183255.8|183125.8|183255.9|183125.9|183255.9|183125.9|183255.7|183125.7|4
1721962870000|2024-07-26 03:01:10|183236.5|183106.5|183236.4|183106.4|183236.5|183106.5|183236.4|183106.4|2
1721962880000|2024-07-26 03:01:20|183225.3|183095.3|183225.3|183095.3|183225.3|183095.3|183225.3|183095.3|1
1721962890000|2024-07-26 03:01:30|183254.5|183124.5|183253.1|183123.1|183254.5|183124.5|183253.1|183123.1|2
1721962900000|2024-07-26 03:01:40|183254.3|183124.3|183254.3|183124.3|183254.3|183124.3|183254.3|183124.3|1
1721962910000|2024-07-26 03:01:50|183255.7|183125.7|183257.1|183127.1|183257.1|183127.1|183255.7|183125.7|2
1721962920000|2024-07-26 03:02:00|183232.1|183102.1|183221.9|183091.9|183232.1|183102.1|183221.9|183091.9|2
1721962930000|2024-07-26 03:02:10|183222|183092|183222|183092|183222|183092|183222|183092|1
1721962950000|2024-07-26 03:02:30|183256.4|183126.4|183254.9|183124.9|183256.4|183126.4|183254.9|183124.9|2
1721962960000|2024-07-26 03:02:40|183244.6|183114.6|183245.8|183115.8|183245.8|183115.8|183244.6|183114.6|3
1721962970000|2024-07-26 03:02:50|183245.9|183115.9|183245.9|183115.9|183245.9|183115.9|183245.9|183115.9|1
1721962980000|2024-07-26 03:03:00|183245.7|183115.7|183224.8|183094.8|183245.7|183115.7|183222.2|183092.2|4
1721962990000|2024-07-26 03:03:10|183225.4|183095.4|183225.4|183095.4|183225.4|183095.4|183225.4|183095.4|1
1721963000000|2024-07-26 03:03:20|183226.2|183096.2|183226.2|183096.2|183226.2|183096.2|183226.2|183096.2|1
1721963010000|2024-07-26 03:03:30|183255.9|183125.9|183255.9|183125.9|183255.9|183125.9|183255.9|183125.9|1
1721963020000|2024-07-26 03:03:40|183256.8|183126.8|183256.7|183126.7|183256.8|183126.8|183256.7|183126.7|2
1721963030000|2024-07-26 03:03:50|183257.8|183127.8|183256.7|183126.7|183257.8|183127.8|183256.7|183126.7|2
1721963040000|2024-07-26 03:04:00|183233.7|183103.7|183239.9|183109.9|183239.9|183109.9|183233.2|183103.2|5
1721963050000|2024-07-26 03:04:10|183231.6|183101.6|183231.6|183101.6|183231.6|183101.6|183231.6|183101.6|1
1721963070000|2024-07-26 03:04:30|183255.5|183125.5|183256.5|183126.5|183256.5|183126.5|183255.5|183125.5|2
1721963080000|2024-07-26 03:04:40|183256.7|183126.7|183256.7|183126.7|183256.7|183126.7|183256.7|183126.7|1
1721963090000|2024-07-26 03:04:50|183256.8|183126.8|183246.4|183116.4|183256.8|183126.8|183246.4|183116.4|3
1721963100000|2024-07-26 03:05:00|183237.9|183107.9|183235.5|183105.5|183237.9|183107.9|183235.5|183105.5|2
1721963130000|2024-07-26 03:05:30|183240.1|183110.1|183256.9|183126.9|183256.9|183126.9|183240.1|183110.1|4
1721963140000|2024-07-26 03:05:40|183256.8|183126.8|183256.7|183126.7|183256.8|183126.8|183256.7|183126.7|2
1721963160000|2024-07-26 03:06:00|183244.8|183114.8|183244.8|183114.8|183244.8|183114.8|183244.8|183114.8|1
1721963170000|2024-07-26 03:06:10|183245.6|183115.6|183245.6|183115.6|183245.6|183115.6|183245.6|183115.6|1
1721963180000|2024-07-26 03:06:20|183238.3|183108.3|183242.2|183112.2|183242.2|183112.2|183238.3|183108.3|2
1721963190000|2024-07-26 03:06:30|183241.9|183111.9|183249|183119|183249|183119|183241.9|183111.9|4
1721963200000|2024-07-26 03:06:40|183248.9|183118.9|183249|183119|183249|183119|183248.9|183118.9|2
1721963210000|2024-07-26 03:06:50|183249.3|183119.3|183242.9|183112.9|183249.3|183119.3|183242.9|183112.9|3
1721963220000|2024-07-26 03:07:00|183233.9|183103.9|183233.9|183103.9|183233.9|183103.9|183233.9|183103.9|1
1721963240000|2024-07-26 03:07:20|183242.2|183112.2|183242.4|183112.4|183242.4|183112.4|183242.2|183112.2|2
1721963250000|2024-07-26 03:07:30|183243.6|183113.6|183251.4|183121.4|183251.4|183121.4|183243.6|183113.6|3
1721963270000|2024-07-26 03:07:50|183246.5|183116.5|183246.5|183116.5|183246.5|183116.5|183246.5|183116.5|1
1721963280000|2024-07-26 03:08:00|183240.4|183110.4|183236.4|183106.4|183240.4|183110.4|183236.4|183106.4|2
1721963290000|2024-07-26 03:08:10|183243.8|183113.8|183245.8|183115.8|183245.8|183115.8|183243.8|183113.8|2
1721963300000|2024-07-26 03:08:20|183244.4|183114.4|183244.3|183114.3|183244.4|183114.4|183244.3|183114.3|2
1721963310000|2024-07-26 03:08:30|183249.6|183119.6|183249.4|183119.4|183251|183121|183249.4|183119.4|3
1721963320000|2024-07-26 03:08:40|183243.6|183113.6|183243.6|183113.6|183243.6|183113.6|183243.6|183113.6|1
1721963340000|2024-07-26 03:09:00|183236.9|183106.9|183234.6|183104.6|183239.1|183109.1|183234.6|183104.6|3
1721963350000|2024-07-26 03:09:10|183242.6|183112.6|183250.7|183120.7|183250.7|183120.7|183242.6|183112.6|2
1721963360000|2024-07-26 03:09:20|183252.2|183122.2|183252.2|183122.2|183252.2|183122.2|183252.2|183122.2|1
1721963370000|2024-07-26 03:09:30|183255.8|183125.8|183293.5|183163.5|183294.3|183164.3|183255.8|183125.8|7
1721963380000|2024-07-26 03:09:40|183292.8|183162.8|183292.3|183162.3|183292.8|183162.8|183292.3|183162.3|2
1721963390000|2024-07-26 03:09:50|183292.7|183162.7|183292.3|183162.3|183292.7|183162.7|183292|183162|3
1721963400000|2024-07-26 03:10:00|183287.5|183157.5|183287|183157|183287.5|183157.5|183287|183157|2
1721963410000|2024-07-26 03:10:10|183275.9|183145.9|183277.2|183147.2|183277.2|183147.2|183275.9|183145.9|2
1721963430000|2024-07-26 03:10:30|183288.6|183158.6|183291.8|183161.8|183292.4|183162.4|183288.6|183158.6|4
1721963440000|2024-07-26 03:10:40|183291.4|183161.4|183291.8|183161.8|183292.2|183162.2|183291.4|183161.4|4
1721963460000|2024-07-26 03:11:00|183292|183162|183276.3|183146.3|183292|183162|183276.3|183146.3|2
1721963470000|2024-07-26 03:11:10|183276|183146|183276|183146|183276|183146|183276|183146|1
1721963480000|2024-07-26 03:11:20|183277.2|183147.2|183276|183146|183277.2|183147.2|183276|183146|2
1721963490000|2024-07-26 03:11:30|183275.3|183145.3|183291.3|183161.3|183291.3|183161.3|183273.9|183143.9|6
1721963500000|2024-07-26 03:11:40|183291.7|183161.7|183291.4|183161.4|183291.7|183161.7|183291.4|183161.4|2
1721963520000|2024-07-26 03:12:00|183291.3|183161.3|183275.4|183145.4|183291.3|183161.3|183275.4|183145.4|3
1721963540000|2024-07-26 03:12:20|183276.2|183146.2|183286.8|183156.8|183286.8|183156.8|183276.2|183146.2|2
1721963550000|2024-07-26 03:12:30|183286.5|183156.5|183291.5|183161.5|183291.5|183161.5|183286.5|183156.5|2
1721963570000|2024-07-26 03:12:50|183291.8|183161.8|183288.1|183158.1|183291.8|183161.8|183288.1|183158.1|2
1721963580000|2024-07-26 03:13:00|183288.9|183158.9|183275.2|183145.2|183288.9|183158.9|183275.2|183145.2|3
1721963600000|2024-07-26 03:13:20|183275.6|183145.6|183286.3|183156.3|183286.3|183156.3|183275.6|183145.6|3
1721963610000|2024-07-26 03:13:30|183291.3|183161.3|183291.5|183161.5|183291.5|183161.5|183291.3|183161.3|2
1721963620000|2024-07-26 03:13:40|183291.1|183161.1|183290.9|183160.9|183291.1|183161.1|183290.9|183160.9|2
1721963630000|2024-07-26 03:13:50|183286.7|183156.7|183286.7|183156.7|183286.7|183156.7|183286.7|183156.7|1
1721963640000|2024-07-26 03:14:00|183286.1|183156.1|183286.4|183156.4|183287.7|183157.7|183286.1|183156.1|3
1721963650000|2024-07-26 03:14:10|183273.8|183143.8|183285|183155|183285|183155|183273|183143|3
1721963670000|2024-07-26 03:14:30|183285.7|183155.7|183286.1|183156.1|183286.6|183156.6|183285.7|183155.7|3
1721963680000|2024-07-26 03:14:40|183275.1|183145.1|183275.1|183145.1|183275.1|183145.1|183275.1|183145.1|1
1721963690000|2024-07-26 03:14:50|183276.2|183146.2|183275.2|183145.2|183276.2|183146.2|183275.2|183145.2|4
1721963710000|2024-07-26 03:15:10|183286|183156|183286.4|183156.4|183286.4|183156.4|183286|183156|2
1721963730000|2024-07-26 03:15:30|183285.5|183155.5|183286.2|183156.2|183286.2|183156.2|183285.5|183155.5|2
1721963740000|2024-07-26 03:15:40|183275.5|183145.5|183275.7|183145.7|183275.7|183145.7|183275.5|183145.5|2
1721963760000|2024-07-26 03:16:00|183275.9|183145.9|183286.5|183156.5|183286.5|183156.5|183275.9|183145.9|2
1721963770000|2024-07-26 03:16:10|183285.7|183155.7|183285.7|183155.7|183285.7|183155.7|183285.7|183155.7|1
1721963790000|2024-07-26 03:16:30|183284.8|183154.8|183285.4|183155.4|183290.2|183160.2|183284.8|183154.8|4
1721963800000|2024-07-26 03:16:40|183286.3|183156.3|183287.3|183157.3|183287.3|183157.3|183286.3|183156.3|2
1721963810000|2024-07-26 03:16:50|183286.4|183156.4|183286.9|183156.9|183287.2|183157.2|183286.3|183156.3|4
1721963820000|2024-07-26 03:17:00|183290.5|183160.5|183290.5|183160.5|183290.9|183160.9|183290.5|183160.5|3
1721963830000|2024-07-26 03:17:10|183285.2|183155.2|183285.2|183155.2|183285.7|183155.7|183285.2|183155.2|3
1721963840000|2024-07-26 03:17:20|183285.8|183155.8|183285.2|183155.2|183285.9|183155.9|183285|183155|4
1721963850000|2024-07-26 03:17:30|183274.5|183144.5|183286.9|183156.9|183286.9|183156.9|183274.5|183144.5|4
1721963860000|2024-07-26 03:17:40|183285|183155|183285.5|183155.5|183286.1|183156.1|183285|183155|3
1721963870000|2024-07-26 03:17:50|183289.5|183159.5|183289.5|183159.5|183289.5|183159.5|183289.5|183159.5|1
1721963880000|2024-07-26 03:18:00|183289.2|183159.2|183289.3|183159.3|183289.8|183159.8|183289.2|183159.2|3
1721963890000|2024-07-26 03:18:10|183283.7|183153.7|183283.7|183153.7|183283.7|183153.7|183283.7|183153.7|1
1721963900000|2024-07-26 03:18:20|183284.6|183154.6|183273.6|183143.6|183284.6|183154.6|183273.6|183143.6|4
1721963910000|2024-07-26 03:18:30|183274.9|183144.9|183286.2|183156.2|183286.2|183156.2|183273.5|183143.5|3
1721963920000|2024-07-26 03:18:40|183286.8|183156.8|183286.8|183156.8|183286.8|183156.8|183286.8|183156.8|1
1721963930000|2024-07-26 03:18:50|183290.3|183160.3|183290.3|183160.3|183290.3|183160.3|183290.3|183160.3|1
1721963940000|2024-07-26 03:19:00|183289.9|183159.9|183259.5|183129.5|183289.9|183159.9|183259.5|183129.5|4
1721963960000|2024-07-26 03:19:20|183259.6|183129.6|183259.6|183129.6|183259.6|183129.6|183259.6|183129.6|1
1721963970000|2024-07-26 03:19:30|183258.5|183128.5|183258.5|183128.5|183258.5|183128.5|183258.5|183128.5|1
1721963980000|2024-07-26 03:19:40|183258.6|183128.6|183258.6|183128.6|183258.6|183128.6|183258.6|183128.6|1
1721964000000|2024-07-26 03:20:00|183258.9|183128.9|183257.5|183127.5|183258.9|183128.9|183250.2|183120.2|8
1721964010000|2024-07-26 03:20:10|183259.2|183129.2|183254.9|183124.9|183259.2|183129.2|183252.2|183122.2|8
1721964030000|2024-07-26 03:20:30|183256|183126|183255.9|183125.9|183259.5|183129.5|183255.9|183125.9|9
1721964050000|2024-07-26 03:20:50|183256|183126|183259.5|183129.5|183259.5|183129.5|183256|183126|4
1721964060000|2024-07-26 03:21:00|183258.7|183128.7|183258.7|183128.7|183260.3|183130.3|183258.7|183128.7|3
1721964070000|2024-07-26 03:21:10|183258.8|183128.8|183258.8|183128.8|183258.8|183128.8|183258.8|183128.8|1
1721964080000|2024-07-26 03:21:20|183260|183130|183260|183130|183260|183130|183260|183130|1
1721964100000|2024-07-26 03:21:40|183252.5|183122.5|183252.5|183122.5|183252.5|183122.5|183252.5|183122.5|1
1721964110000|2024-07-26 03:21:50|183243.2|183113.2|183243.2|183113.2|183243.2|183113.2|183243.2|183113.2|1
1721964120000|2024-07-26 03:22:00|183258.8|183128.8|183258.8|183128.8|183258.8|183128.8|183258.8|183128.8|1
1721964140000|2024-07-26 03:22:20|183260.9|183130.9|183260.9|183130.9|183260.9|183130.9|183260.9|183130.9|1
1721964150000|2024-07-26 03:22:30|183253.6|183123.6|183253.6|183123.6|183253.6|183123.6|183253.6|183123.6|1
1721964160000|2024-07-26 03:22:40|183259.5|183129.5|183292.8|183162.8|183292.8|183162.8|183259.5|183129.5|6
1721964170000|2024-07-26 03:22:50|183292.4|183162.4|183291.3|183161.3|183292.4|183162.4|183291.3|183161.3|2
1721964180000|2024-07-26 03:23:00|183291.8|183161.8|183291.4|183161.4|183291.8|183161.8|183291.4|183161.4|2
1721964190000|2024-07-26 03:23:10|183292.4|183162.4|183286.8|183156.8|183292.4|183162.4|183286.8|183156.8|4
1721964200000|2024-07-26 03:23:20|183288.1|183158.1|183288.5|183158.5|183288.5|183158.5|183286.9|183156.9|4
1721964210000|2024-07-26 03:23:30|183276.3|183146.3|183276.3|183146.3|183276.3|183146.3|183276.3|183146.3|1
1721964220000|2024-07-26 03:23:40|183286.1|183156.1|183287.7|183157.7|183287.7|183157.7|183286.1|183156.1|3
1721964230000|2024-07-26 03:23:50|183286.1|183156.1|183287.4|183157.4|183288|183158|183286.1|183156.1|6
1721964240000|2024-07-26 03:24:00|183285.8|183155.8|183290.3|183160.3|183292.9|183162.9|183285.8|183155.8|7
1721964250000|2024-07-26 03:24:10|183289.4|183159.4|183285|183155|183289.4|183159.4|183285|183155|2
1721964260000|2024-07-26 03:24:20|183286.4|183156.4|183285.4|183155.4|183286.4|183156.4|183285.4|183155.4|4
1721964270000|2024-07-26 03:24:30|183286.8|183156.8|183291.4|183161.4|183291.4|183161.4|183286.8|183156.8|3
1721964290000|2024-07-26 03:24:50|183289.9|183159.9|183262.7|183132.7|183289.9|183159.9|183262.7|183132.7|5
1721964300000|2024-07-26 03:25:00|183264.7|183134.7|183289.9|183159.9|183290.3|183160.3|183264.7|183134.7|8
1721964310000|2024-07-26 03:25:10|183290.4|183160.4|183291.2|183161.2|183291.2|183161.2|183289.1|183159.1|7
1721964320000|2024-07-26 03:25:20|183290.6|183160.6|183290.4|183160.4|183291.5|183161.5|183290.4|183160.4|9
1721964330000|2024-07-26 03:25:30|183287.3|183157.3|183287|183157|183287.8|183157.8|183287|183157|4
1721964340000|2024-07-26 03:25:40|183281.2|183151.2|183279.6|183149.6|183281.2|183151.2|183279.6|183149.6|4
1721964350000|2024-07-26 03:25:50|183280.3|183150.3|183284.6|183154.6|183286|183156|183280.3|183150.3|4
1721964360000|2024-07-26 03:26:00|183286|183156|183290.6|183160.6|183290.6|183160.6|183285.3|183155.3|3
1721964370000|2024-07-26 03:26:10|183291.1|183161.1|183290.5|183160.5|183291.1|183161.1|183290.5|183160.5|2
1721964380000|2024-07-26 03:26:20|183284.8|183154.8|183284.8|183154.8|183284.8|183154.8|183284.8|183154.8|1
1721964390000|2024-07-26 03:26:30|183273.4|183143.4|183272.3|183142.3|183273.4|183143.4|183272.3|183142.3|2
1721964400000|2024-07-26 03:26:40|183283.5|183153.5|183283.5|183153.5|183283.5|183153.5|183283.5|183153.5|1
1721964410000|2024-07-26 03:26:50|183284.3|183154.3|183283.6|183153.6|183284.3|183154.3|183283.6|183153.6|2
1721964420000|2024-07-26 03:27:00|183285.3|183155.3|183290.2|183160.2|183290.6|183160.6|183285.3|183155.3|6
1721964430000|2024-07-26 03:27:10|183290.6|183160.6|183287.1|183157.1|183290.6|183160.6|183287.1|183157.1|3
1721964450000|2024-07-26 03:27:30|183286.7|183156.7|183274.7|183144.7|183286.7|183156.7|183274.7|183144.7|3
1721964460000|2024-07-26 03:27:40|183275.5|183145.5|183284.2|183154.2|183284.2|183154.2|183274.5|183144.5|3
1721964470000|2024-07-26 03:27:50|183284.6|183154.6|183284.6|183154.6|183284.6|183154.6|183284.6|183154.6|1
1721964480000|2024-07-26 03:28:00|183289.9|183159.9|183289.9|183159.9|183289.9|183159.9|183289.9|183159.9|1
1721964490000|2024-07-26 03:28:10|183287.3|183157.3|183287.3|183157.3|183287.3|183157.3|183287.3|183157.3|1
1721964500000|2024-07-26 03:28:20|183287.9|183157.9|183287.3|183157.3|183287.9|183157.9|183287.3|183157.3|2
1721964510000|2024-07-26 03:28:30|183285.8|183155.8|183285.8|183155.8|183285.8|183155.8|183285.8|183155.8|1
1721964520000|2024-07-26 03:28:40|183287|183157|183287|183157|183287.4|183157.4|183286.8|183156.8|4
1721964540000|2024-07-26 03:29:00|183291.8|183161.8|183288.7|183158.7|183291.8|183161.8|183288.7|183158.7|2
1721964560000|2024-07-26 03:29:20|183289.2|183159.2|183288.7|183158.7|183289.2|183159.2|183288.7|183158.7|2
1721964570000|2024-07-26 03:29:30|183289.3|183159.3|183287.1|183157.1|183292|183162|183287.1|183157.1|4
1721964600000|2024-07-26 03:30:00|183277.4|183147.4|183278.2|183148.2|183278.2|183148.2|183277.4|183147.4|2
1721964610000|2024-07-26 03:30:10|183289.3|183159.3|183288.2|183158.2|183289.8|183159.8|183288.2|183158.2|3
1721964620000|2024-07-26 03:30:20|183292.9|183162.9|183291.9|183161.9|183293.6|183163.6|183291.9|183161.9|5
1721964630000|2024-07-26 03:30:30|183291.6|183161.6|183293.2|183163.2|183293.2|183163.2|183291.6|183161.6|5
1721964640000|2024-07-26 03:30:40|183292.1|183162.1|183292.1|183162.1|183292.1|183162.1|183292.1|183162.1|1
1721964650000|2024-07-26 03:30:50|183292.5|183162.5|183285.6|183155.6|183292.5|183162.5|183275.5|183145.5|17
1721964660000|2024-07-26 03:31:00|183285.5|183155.5|183288.1|183158.1|183288.1|183158.1|183277.2|183147.2|35
1721964670000|2024-07-26 03:31:10|183287.8|183157.8|183286.3|183156.3|183287.8|183157.8|183282.5|183152.5|21
1721964680000|2024-07-26 03:31:20|183286.6|183156.6|183283.4|183153.4|183286.8|183156.8|183276.2|183146.2|35
1721964690000|2024-07-26 03:31:30|183284.3|183154.3|183281.9|183151.9|183285|183155|183279.2|183149.2|32
1721964700000|2024-07-26 03:31:40|183277.4|183147.4|183280|183150|183280.9|183150.9|183273.4|183143.4|11
1721964710000|2024-07-26 03:31:50|183278.2|183148.2|183281.4|183151.4|183282.8|183152.8|183277.6|183147.6|26
1721964720000|2024-07-26 03:32:00|183281.5|183151.5|183281.1|183151.1|183281.6|183151.6|183278.1|183148.1|30
1721964730000|2024-07-26 03:32:10|183280.7|183150.7|183272.3|183142.3|183282.7|183152.7|183272.2|183142.2|18
1721964740000|2024-07-26 03:32:20|183272.4|183142.4|183273|183143|183273|183143|183272.2|183142.2|9
1721964750000|2024-07-26 03:32:30|183272.4|183142.4|183272.6|183142.6|183272.7|183142.7|183272.2|183142.2|4
1721964760000|2024-07-26 03:32:40|183280.3|183150.3|183279.1|183149.1|183280.3|183150.3|183279|183149|4
1721964770000|2024-07-26 03:32:50|183278.5|183148.5|183278.9|183148.9|183279.3|183149.3|183278.5|183148.5|4
1721964780000|2024-07-26 03:33:00|183279.5|183149.5|183280.4|183150.4|183280.8|183150.8|183279.5|183149.5|4
1721964790000|2024-07-26 03:33:10|183271.4|183141.4|183271.3|183141.3|183271.4|183141.4|183271.3|183141.3|2
1721964800000|2024-07-26 03:33:20|183271.6|183141.6|183271.6|183141.6|183271.6|183141.6|183271.6|183141.6|1
1721964810000|2024-07-26 03:33:30|183272|183142|183278.6|183148.6|183278.6|183148.6|183265.2|183135.2|3
1721964820000|2024-07-26 03:33:40|183278.3|183148.3|183278.3|183148.3|183278.8|183148.8|183278.3|183148.3|3
1721964830000|2024-07-26 03:33:50|183278.6|183148.6|183278.8|183148.8|183279|183149|183278.6|183148.6|3
1721964840000|2024-07-26 03:34:00|183279.3|183149.3|183266.9|183136.9|183279.5|183149.5|183266.9|183136.9|4
1721964850000|2024-07-26 03:34:10|183266.1|183136.1|183267.5|183137.5|183267.5|183137.5|183266.1|183136.1|3
1721964860000|2024-07-26 03:34:20|183267.2|183137.2|183267.5|183137.5|183267.5|183137.5|183266.5|183136.5|3
1721964870000|2024-07-26 03:34:30|183266.8|183136.8|183279.7|183149.7|183279.7|183149.7|183266.8|183136.8|2
1721964880000|2024-07-26 03:34:40|183279.4|183149.4|183279.4|183149.4|183279.4|183149.4|183279.3|183149.3|3
1721964890000|2024-07-26 03:34:50|183279.2|183149.2|183279.2|183149.2|183279.2|183149.2|183279.2|183149.2|1
1721964900000|2024-07-26 03:35:00|183272.4|183142.4|183271.8|183141.8|183272.4|183142.4|183271.8|183141.8|2
1721964910000|2024-07-26 03:35:10|183271.7|183141.7|183271.5|183141.5|183271.7|183141.7|183271.5|183141.5|2
1721964920000|2024-07-26 03:35:20|183271.1|183141.1|183279.4|183149.4|183279.4|183149.4|183271.1|183141.1|3
1721964930000|2024-07-26 03:35:30|183279.3|183149.3|183265.2|183135.2|183279.3|183149.3|183265.2|183135.2|4
1721964940000|2024-07-26 03:35:40|183270.5|183140.5|183278.2|183148.2|183278.6|183148.6|183251.7|183121.7|6
1721964950000|2024-07-26 03:35:50|183318.5|183188.5|183321.5|183191.5|183321.5|183191.5|183318.5|183188.5|3
1721964960000|2024-07-26 03:36:00|183321.1|183191.1|183321.3|183191.3|183321.5|183191.5|183321.1|183191.1|3
1721964970000|2024-07-26 03:36:10|183319.9|183189.9|183319.5|183189.5|183319.9|183189.9|183317.7|183187.7|11
1721964980000|2024-07-26 03:36:20|183317.8|183187.8|183319.4|183189.4|183322.7|183192.7|183315.3|183185.3|12
1721964990000|2024-07-26 03:36:30|183317.6|183187.6|183319.4|183189.4|183319.4|183189.4|183317.6|183187.6|2
1721965000000|2024-07-26 03:36:40|183315.3|183185.3|183315|183185|183315.3|183185.3|183315|183185|2
1721965010000|2024-07-26 03:36:50|183317.4|183187.4|183313.5|183183.5|183317.4|183187.4|183313.1|183183.1|12
1721965020000|2024-07-26 03:37:00|183310|183180|183313.9|183183.9|183316.7|183186.7|183310|183180|5
1721965030000|2024-07-26 03:37:10|183316.3|183186.3|183313.9|183183.9|183316.3|183186.3|183313.9|183183.9|2
1721965040000|2024-07-26 03:37:20|183313.7|183183.7|183313.9|183183.9|183316.1|183186.1|183313.7|183183.7|3
1721965050000|2024-07-26 03:37:30|183316.3|183186.3|183312.1|183182.1|183316.3|183186.3|183311.9|183181.9|5
1721965060000|2024-07-26 03:37:40|183313.6|183183.6|183315.3|183185.3|183318.4|183188.4|183311.6|183181.6|4
1721965070000|2024-07-26 03:37:50|183315.4|183185.4|183311.5|183181.5|183315.7|183185.7|183311.4|183181.4|5
1721965080000|2024-07-26 03:38:00|183311.6|183181.6|183310.6|183180.6|183311.6|183181.6|183310.6|183180.6|2
1721965090000|2024-07-26 03:38:10|183311.2|183181.2|183311.2|183181.2|183311.2|183181.2|183311.2|183181.2|1
1721965100000|2024-07-26 03:38:20|183309.5|183179.5|183310.4|183180.4|183310.4|183180.4|183309.5|183179.5|2
1721965110000|2024-07-26 03:38:30|183297.7|183167.7|183297.8|183167.8|183297.8|183167.8|183297.7|183167.7|2
1721965120000|2024-07-26 03:38:40|183298|183168|183298|183168|183298|183168|183298|183168|1
1721965130000|2024-07-26 03:38:50|183303.2|183173.2|183311.4|183181.4|183311.4|183181.4|183303.2|183173.2|3
1721965150000|2024-07-26 03:39:10|183310.6|183180.6|183310.6|183180.6|183310.6|183180.6|183310.6|183180.6|1
1721965160000|2024-07-26 03:39:20|183312.1|183182.1|183312.1|183182.1|183312.1|183182.1|183312.1|183182.1|1
1721965170000|2024-07-26 03:39:30|183298.2|183168.2|183298.2|183168.2|183298.2|183168.2|183298.2|183168.2|1
1721965180000|2024-07-26 03:39:40|183296.2|183166.2|183301.6|183171.6|183301.6|183171.6|183296.2|183166.2|2
1721965190000|2024-07-26 03:39:50|183309.3|183179.3|183309.3|183179.3|183309.3|183179.3|183309.3|183179.3|1
1721965210000|2024-07-26 03:40:10|183310.8|183180.8|183310.8|183180.8|183310.8|183180.8|183310.8|183180.8|1
1721965220000|2024-07-26 03:40:20|183310.9|183180.9|183309.4|183179.4|183310.9|183180.9|183309.4|183179.4|2
1721965230000|2024-07-26 03:40:30|183294.1|183164.1|183294.1|183164.1|183294.1|183164.1|183294.1|183164.1|1
1721965240000|2024-07-26 03:40:40|183300.3|183170.3|183301.3|183171.3|183301.3|183171.3|183300.3|183170.3|2
1721965250000|2024-07-26 03:40:50|183300.3|183170.3|183308.2|183178.2|183308.2|183178.2|183300.3|183170.3|2
1721965260000|2024-07-26 03:41:00|183309|183179|183309|183179|183309|183179|183309|183179|1
1721965270000|2024-07-26 03:41:10|183310.8|183180.8|183310.8|183180.8|183310.8|183180.8|183310.8|183180.8|1
1721965280000|2024-07-26 03:41:20|183314.9|183184.9|183305.3|183175.3|183315.1|183185.1|183305.3|183175.3|4
1721965290000|2024-07-26 03:41:30|183313.8|183183.8|183313.9|183183.9|183317.7|183187.7|183313.8|183183.8|3
1721965320000|2024-07-26 03:42:00|183316.9|183186.9|183316.9|183186.9|183316.9|183186.9|183316.9|183186.9|1
1721965340000|2024-07-26 03:42:20|183317|183187|183305.4|183175.4|183317|183187|183305.4|183175.4|2
1721965350000|2024-07-26 03:42:30|183305.6|183175.6|183305.6|183175.6|183305.6|183175.6|183305.6|183175.6|1
1721965370000|2024-07-26 03:42:50|183312.5|183182.5|183312.5|183182.5|183312.5|183182.5|183312.5|183182.5|1
1721965380000|2024-07-26 03:43:00|183316.9|183186.9|183315.6|183185.6|183316.9|183186.9|183315.6|183185.6|2
1721965390000|2024-07-26 03:43:10|183317|183187|183314.1|183184.1|183318.4|183188.4|183314.1|183184.1|3
1721965400000|2024-07-26 03:43:20|183313.3|183183.3|183313.3|183183.3|183313.3|183183.3|183313.3|183183.3|1
1721965410000|2024-07-26 03:43:30|183314.1|183184.1|183314.8|183184.8|183318.4|183188.4|183314.1|183184.1|4
1721965420000|2024-07-26 03:43:40|183318.7|183188.7|183316.4|183186.4|183322.2|183192.2|183313.6|183183.6|7
1721965440000|2024-07-26 03:44:00|183320.2|183190.2|183315.5|183185.5|183320.2|183190.2|183315.5|183185.5|3
1721965470000|2024-07-26 03:44:30|183307.9|183177.9|183303.7|183173.7|183307.9|183177.9|183303.7|183173.7|3
1721965480000|2024-07-26 03:44:40|183306.3|183176.3|183315.5|183185.5|183315.5|183185.5|183306.3|183176.3|2
1721965490000|2024-07-26 03:44:50|183315.7|183185.7|183315.7|183185.7|183315.7|183185.7|183315.7|183185.7|1
1721965500000|2024-07-26 03:45:00|183318.1|183188.1|183314.6|183184.6|183319.5|183189.5|183314.6|183184.6|5
1721965510000|2024-07-26 03:45:10|183315.5|183185.5|183315.3|183185.3|183315.5|183185.5|183314.7|183184.7|3
1721965520000|2024-07-26 03:45:20|183319.2|183189.2|183316.5|183186.5|183319.3|183189.3|183315.5|183185.5|4
1721965530000|2024-07-26 03:45:30|183315.1|183185.1|183316|183186|183318.4|183188.4|183315.1|183185.1|4
1721965540000|2024-07-26 03:45:40|183316.8|183186.8|183317|183187|183317|183187|183316|183186|3
1721965560000|2024-07-26 03:46:00|183319.3|183189.3|183320.1|183190.1|183320.1|183190.1|183319.3|183189.3|2
1721965570000|2024-07-26 03:46:10|183322.5|183192.5|183316.4|183186.4|183322.5|183192.5|183316.4|183186.4|3
1721965580000|2024-07-26 03:46:20|183318.8|183188.8|183315.1|183185.1|183318.8|183188.8|183315.1|183185.1|2
1721965590000|2024-07-26 03:46:30|183314.2|183184.2|183316.6|183186.6|183316.6|183186.6|183314.2|183184.2|2
1721965610000|2024-07-26 03:46:50|183316|183186|183324|183194|183324|183194|183316|183186|2
1721965620000|2024-07-26 03:47:00|183322.2|183192.2|183318.1|183188.1|183322.2|183192.2|183317.5|183187.5|3
1721965630000|2024-07-26 03:47:10|183317.2|183187.2|183317.2|183187.2|183317.2|183187.2|183317.2|183187.2|1
1721965640000|2024-07-26 03:47:20|183319.6|183189.6|183322|183192|183322|183192|183319.6|183189.6|3
1721965660000|2024-07-26 03:47:40|183321.1|183191.1|183317.6|183187.6|183321.1|183191.1|183317.6|183187.6|2
1721965670000|2024-07-26 03:47:50|183312|183182|183317.6|183187.6|183317.6|183187.6|183312|183182|2
1721965690000|2024-07-26 03:48:10|183322.9|183192.9|183317.5|183187.5|183322.9|183192.9|183317.5|183187.5|2
1721965710000|2024-07-26 03:48:30|183315.2|183185.2|183317.8|183187.8|183317.8|183187.8|183315.2|183185.2|4
1721965740000|2024-07-26 03:49:00|183316.8|183186.8|183311.1|183181.1|183316.8|183186.8|183311.1|183181.1|2
1721965750000|2024-07-26 03:49:10|183310|183180|183310|183180|183310|183180|183310|183180|1
1721965770000|2024-07-26 03:49:30|183312.2|183182.2|183306.5|183176.5|183312.2|183182.2|183306.5|183176.5|3
1721965780000|2024-07-26 03:49:40|183309|183179|183320.8|183190.8|183320.8|183190.8|183309|183179|3
1721965790000|2024-07-26 03:49:50|183319.3|183189.3|183314.4|183184.4|183319.3|183189.3|183314.4|183184.4|2
1721965800000|2024-07-26 03:50:00|183318|183188|183314.2|183184.2|183318|183188|183313.3|183183.3|6
1721965810000|2024-07-26 03:50:10|183316.6|183186.6|183314.1|183184.1|183319|183189|183313.9|183183.9|5
1721965820000|2024-07-26 03:50:20|183314.9|183184.9|183318.6|183188.6|183318.6|183188.6|183314.9|183184.9|2
1721965840000|2024-07-26 03:50:40|183315|183185|183315.2|183185.2|183319|183189|183315|183185|3
1721965870000|2024-07-26 03:51:10|183314.4|183184.4|183318.9|183188.9|183318.9|183188.9|183314.4|183184.4|2
1721965880000|2024-07-26 03:51:20|183317.5|183187.5|183317.5|183187.5|183317.5|183187.5|183317.5|183187.5|1
1721965890000|2024-07-26 03:51:30|183306.3|183176.3|183300.2|183170.2|183306.3|183176.3|183300.2|183170.2|2
1721965900000|2024-07-26 03:51:40|183303|183173|183306|183176|183306|183176|183303|183173|2
1721965910000|2024-07-26 03:51:50|183317.7|183187.7|183320.2|183190.2|183321.1|183191.1|183317.7|183187.7|4
1721965920000|2024-07-26 03:52:00|183317.8|183187.8|183320.2|183190.2|183320.2|183190.2|183317.8|183187.8|2
1721965940000|2024-07-26 03:52:20|183315.4|183185.4|183321.1|183191.1|183321.1|183191.1|183310.2|183180.2|4
1721965950000|2024-07-26 03:52:30|183323.5|183193.5|183313.4|183183.4|183323.5|183193.5|183313.4|183183.4|4
1721965970000|2024-07-26 03:52:50|183312.6|183182.6|183312.6|183182.6|183312.6|183182.6|183312.6|183182.6|1
1721965980000|2024-07-26 03:53:00|183319.8|183189.8|183319.8|183189.8|183319.8|183189.8|183319.8|183189.8|1
1721965990000|2024-07-26 03:53:10|183318|183188|183316.2|183186.2|183318|183188|183316.2|183186.2|2
1721966010000|2024-07-26 03:53:30|183311.6|183181.6|183312.4|183182.4|183312.4|183182.4|183311.6|183181.6|2
1721966020000|2024-07-26 03:53:40|183313.6|183183.6|183314.1|183184.1|183317.7|183187.7|183313.6|183183.6|3
1721966050000|2024-07-26 03:54:10|183309.1|183179.1|183311.9|183181.9|183311.9|183181.9|183309.1|183179.1|2
1721966060000|2024-07-26 03:54:20|183320.2|183190.2|183318.9|183188.9|183322.7|183192.7|183318.9|183188.9|3
1721966090000|2024-07-26 03:54:50|183318|183188|183325.4|183195.4|183325.4|183195.4|183318|183188|2
1721966100000|2024-07-26 03:55:00|183329.4|183199.4|183322.7|183192.7|183329.4|183199.4|183322.7|183192.7|4
1721966110000|2024-07-26 03:55:10|183323.5|183193.5|183321.7|183191.7|183323.5|183193.5|183321.3|183191.3|8
1721966120000|2024-07-26 03:55:20|183323|183193|183322.7|183192.7|183323|183193|183321.7|183191.7|5
1721966130000|2024-07-26 03:55:30|183321.9|183191.9|183318.3|183188.3|183321.9|183191.9|183318.3|183188.3|2
1721966140000|2024-07-26 03:55:40|183312.9|183182.9|183323.9|183193.9|183323.9|183193.9|183312.9|183182.9|4
1721966150000|2024-07-26 03:55:50|183320.3|183190.3|183319.2|183189.2|183320.3|183190.3|183319.2|183189.2|2
1721966160000|2024-07-26 03:56:00|183324.7|183194.7|183346.8|183216.8|183346.8|183216.8|183324.7|183194.7|2
1721966170000|2024-07-26 03:56:10|183346.7|183216.7|183347.6|183217.6|183347.6|183217.6|183345.8|183215.8|3
1721966180000|2024-07-26 03:56:20|183346.1|183216.1|183321.2|183191.2|183346.1|183216.1|183321.2|183191.2|6
1721966190000|2024-07-26 03:56:30|183322.9|183192.9|183322.9|183192.9|183322.9|183192.9|183322.9|183192.9|1
1721966210000|2024-07-26 03:56:50|183327.1|183197.1|183327.1|183197.1|183327.1|183197.1|183327.1|183197.1|1
1721966220000|2024-07-26 03:57:00|183320.7|183190.7|183315.5|183185.5|183320.7|183190.7|183315.5|183185.5|2
1721966230000|2024-07-26 03:57:10|183320.7|183190.7|183322.1|183192.1|183327.1|183197.1|183320.7|183190.7|5
1721966240000|2024-07-26 03:57:20|183320.4|183190.4|183321.7|183191.7|183321.7|183191.7|183320.4|183190.4|2
1721966250000|2024-07-26 03:57:30|183320.3|183190.3|183322|183192|183322|183192|183320.3|183190.3|2
1721966260000|2024-07-26 03:57:40|183315.6|183185.6|183317.5|183187.5|183317.5|183187.5|183315.6|183185.6|2
1721966270000|2024-07-26 03:57:50|183319.4|183189.4|183319.4|183189.4|183319.4|183189.4|183319.4|183189.4|1
1721966290000|2024-07-26 03:58:10|183326.3|183196.3|183321.6|183191.6|183326.3|183196.3|183321.6|183191.6|2
1721966300000|2024-07-26 03:58:20|183320.7|183190.7|183321.4|183191.4|183321.4|183191.4|183319.3|183189.3|3
1721966310000|2024-07-26 03:58:30|183319.8|183189.8|183321.2|183191.2|183321.4|183191.4|183319.5|183189.5|6
1721966320000|2024-07-26 03:58:40|183316.5|183186.5|183318.5|183188.5|183318.5|183188.5|183316.5|183186.5|2
1721966330000|2024-07-26 03:58:50|183314.3|183184.3|183314.6|183184.6|183317.9|183187.9|183314.2|183184.2|5
1721966340000|2024-07-26 03:59:00|183312|183182|183316.5|183186.5|183318.5|183188.5|183312|183182|6
1721966350000|2024-07-26 03:59:10|183321.1|183191.1|183321.1|183191.1|183321.1|183191.1|183321.1|183191.1|1
1721966380000|2024-07-26 03:59:40|183318.5|183188.5|183318.5|183188.5|183318.5|183188.5|183318.5|183188.5|1
1721966390000|2024-07-26 03:59:50|183321.3|183191.3|183321.3|183191.3|183321.3|183191.3|183321.3|183191.3|1
1721966400000|2024-07-26 04:00:00|183317.9|183187.9|183316.5|183186.5|183317.9|183187.9|183316.5|183186.5|2
1721966410000|2024-07-26 04:00:10|183321.2|183191.2|183328.9|183198.9|183329.6|183199.6|183321.2|183191.2|6
1721966440000|2024-07-26 04:00:40|183329.6|183199.6|183332.6|183202.6|183332.6|183202.6|183329.6|183199.6|2
1721966450000|2024-07-26 04:00:50|183334|183204|183335.4|183205.4|183335.4|183205.4|183334|183204|2
1721966470000|2024-07-26 04:01:10|183329.5|183199.5|183329.5|183199.5|183329.5|183199.5|183329.5|183199.5|1
1721966480000|2024-07-26 04:01:20|183326.2|183196.2|183328.5|183198.5|183328.8|183198.8|183326.2|183196.2|9
1721966490000|2024-07-26 04:01:30|183329|183199|183329|183199|183329|183199|183329|183199|1
1721966500000|2024-07-26 04:01:40|183334.6|183204.6|183331.6|183201.6|183335.1|183205.1|183331.6|183201.6|4
1721966510000|2024-07-26 04:01:50|183335.4|183205.4|183337.5|183207.5|183337.5|183207.5|183335.4|183205.4|9
1721966520000|2024-07-26 04:02:00|183336.2|183206.2|183329.6|183199.6|183336.2|183206.2|183329.6|183199.6|3
1721966540000|2024-07-26 04:02:20|183327|183197|183329.3|183199.3|183329.4|183199.4|183327|183197|4
1721966550000|2024-07-26 04:02:30|183329.7|183199.7|183335.7|183205.7|183335.7|183205.7|183329.7|183199.7|3
1721966560000|2024-07-26 04:02:40|183331.4|183201.4|183326|183196|183331.4|183201.4|183326|183196|2
1721966580000|2024-07-26 04:03:00|183323.2|183193.2|183322.7|183192.7|183323.2|183193.2|183319.3|183189.3|4
1721966590000|2024-07-26 04:03:10|183328.7|183198.7|183328.8|183198.8|183328.8|183198.8|183326.5|183196.5|3
1721966600000|2024-07-26 04:03:20|183326.8|183196.8|183328.8|183198.8|183328.8|183198.8|183326.8|183196.8|2
1721966610000|2024-07-26 04:03:30|183329.3|183199.3|183328.5|183198.5|183335.6|183205.6|183328.5|183198.5|12
1721966630000|2024-07-26 04:03:50|183327.5|183197.5|183327.5|183197.5|183327.5|183197.5|183327.5|183197.5|1
1721966640000|2024-07-26 04:04:00|183329.3|183199.3|183331.7|183201.7|183333.1|183203.1|183328.1|183198.1|4
1721966670000|2024-07-26 04:04:30|183326.3|183196.3|183325.5|183195.5|183326.3|183196.3|183325.5|183195.5|2
1721966680000|2024-07-26 04:04:40|183318.7|183188.7|183319|183189|183320.7|183190.7|183318.7|183188.7|3
1721966690000|2024-07-26 04:04:50|183320.3|183190.3|183319|183189|183320.3|183190.3|183319|183189|2
1721966700000|2024-07-26 04:05:00|183315.1|183185.1|183327.1|183197.1|183328.4|183198.4|183315.1|183185.1|8
1721966710000|2024-07-26 04:05:10|183327.3|183197.3|183327.1|183197.1|183327.3|183197.3|183327.1|183197.1|4
1721966720000|2024-07-26 04:05:20|183327.3|183197.3|183326.9|183196.9|183331.3|183201.3|183326.9|183196.9|8
1721966730000|2024-07-26 04:05:30|183325.1|183195.1|183324|183194|183325.1|183195.1|183324|183194|2
1721966740000|2024-07-26 04:05:40|183324.2|183194.2|183324.9|183194.9|183325.1|183195.1|183324.2|183194.2|3
1721966750000|2024-07-26 04:05:50|183326.7|183196.7|183332.3|183202.3|183332.3|183202.3|183326.6|183196.6|9
1721966760000|2024-07-26 04:06:00|183332.7|183202.7|183331.6|183201.6|183332.7|183202.7|183331.6|183201.6|5
1721966770000|2024-07-26 04:06:10|183332|183202|183326.6|183196.6|183332|183202|183326.6|183196.6|7
1721966780000|2024-07-26 04:06:20|183330.3|183200.3|183328.8|183198.8|183330.3|183200.3|183326.3|183196.3|12
1721966800000|2024-07-26 04:06:40|183326.6|183196.6|183328.8|183198.8|183328.8|183198.8|183326.6|183196.6|2
1721966810000|2024-07-26 04:06:50|183335.4|183205.4|183298.5|183168.5|183335.4|183205.4|183296.1|183166.1|9
1721966820000|2024-07-26 04:07:00|183298.9|183168.9|183301.4|183171.4|183302.3|183172.3|183297.1|183167.1|20
1721966830000|2024-07-26 04:07:10|183297.7|183167.7|183299.5|183169.5|183301.9|183171.9|183296.1|183166.1|13
1721966840000|2024-07-26 04:07:20|183299.7|183169.7|183299.5|183169.5|183299.7|183169.7|183299.5|183169.5|2
1721966860000|2024-07-26 04:07:40|183301.6|183171.6|183299.8|183169.8|183301.6|183171.6|183296.7|183166.7|5
1721966870000|2024-07-26 04:07:50|183298.7|183168.7|183293.8|183163.8|183298.7|183168.7|183290.8|183160.8|5
1721966880000|2024-07-26 04:08:00|183294.3|183164.3|183296.4|183166.4|183296.4|183166.4|183294.3|183164.3|7
1721966890000|2024-07-26 04:08:10|183295.7|183165.7|183309.1|183179.1|183309.1|183179.1|183295.7|183165.7|8
1721966900000|2024-07-26 04:08:20|183306.2|183176.2|183304.8|183174.8|183307|183177|183304.8|183174.8|9
1721966910000|2024-07-26 04:08:30|183305.4|183175.4|183300.8|183170.8|183305.8|183175.8|183298.8|183168.8|18
1721966920000|2024-07-26 04:08:40|183298.8|183168.8|183306.3|183176.3|183306.3|183176.3|183298.5|183168.5|15
1721966930000|2024-07-26 04:08:50|183306.1|183176.1|183306.1|183176.1|183306.1|183176.1|183306.1|183176.1|1
1721966940000|2024-07-26 04:09:00|183306.2|183176.2|183305.1|183175.1|183307.5|183177.5|183304.1|183174.1|9
1721966950000|2024-07-26 04:09:10|183304.7|183174.7|183305.1|183175.1|183305.1|183175.1|183298.3|183168.3|16
1721966960000|2024-07-26 04:09:20|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|1
1721966970000|2024-07-26 04:09:30|183305.1|183175.1|183305.4|183175.4|183305.4|183175.4|183305|183175|3
1721966980000|2024-07-26 04:09:40|183306.1|183176.1|183305.3|183175.3|183306.1|183176.1|183304.8|183174.8|5
1721966990000|2024-07-26 04:09:50|183307.8|183177.8|183306.7|183176.7|183307.8|183177.8|183306.7|183176.7|2
1721967000000|2024-07-26 04:10:00|183308.2|183178.2|183305.6|183175.6|183308.2|183178.2|183305.6|183175.6|3
1721967010000|2024-07-26 04:10:10|183305.2|183175.2|183303.6|183173.6|183306.2|183176.2|183302|183172|21
1721967020000|2024-07-26 04:10:20|183300|183170|183300.5|183170.5|183304.3|183174.3|183298.7|183168.7|15
1721967030000|2024-07-26 04:10:30|183301.2|183171.2|183303|183173|183303|183173|183300.4|183170.4|7
1721967040000|2024-07-26 04:10:40|183301.8|183171.8|183301.2|183171.2|183302.4|183172.4|183300.3|183170.3|22
1721967050000|2024-07-26 04:10:50|183301.6|183171.6|183305.7|183175.7|183305.7|183175.7|183299.1|183169.1|17
1721967060000|2024-07-26 04:11:00|183305.6|183175.6|183305.8|183175.8|183305.8|183175.8|183305.3|183175.3|3
1721967070000|2024-07-26 04:11:10|183306.7|183176.7|183309.4|183179.4|183309.4|183179.4|183306.7|183176.7|6
1721967080000|2024-07-26 04:11:20|183311.4|183181.4|183304|183174|183311.4|183181.4|183304|183174|5
1721967090000|2024-07-26 04:11:30|183304.1|183174.1|183305.5|183175.5|183305.5|183175.5|183299.9|183169.9|21
1721967100000|2024-07-26 04:11:40|183306.1|183176.1|183306.1|183176.1|183306.1|183176.1|183306.1|183176.1|1
1721967110000|2024-07-26 04:11:50|183305.9|183175.9|183306.5|183176.5|183306.5|183176.5|183304.8|183174.8|8
1721967120000|2024-07-26 04:12:00|183307.6|183177.6|183307.6|183177.6|183307.6|183177.6|183307.6|183177.6|1
1721967130000|2024-07-26 04:12:10|183309.4|183179.4|183309.6|183179.6|183310.2|183180.2|183309.4|183179.4|5
1721967140000|2024-07-26 04:12:20|183308.6|183178.6|183313.7|183183.7|183313.7|183183.7|183305.2|183175.2|14
1721967150000|2024-07-26 04:12:30|183308.4|183178.4|183311.2|183181.2|183311.9|183181.9|183305.5|183175.5|23
1721967160000|2024-07-26 04:12:40|183310.9|183180.9|183306.2|183176.2|183311.8|183181.8|183305.2|183175.2|14
1721967170000|2024-07-26 04:12:50|183305.4|183175.4|183309.7|183179.7|183310|183180|183305.3|183175.3|15
1721967180000|2024-07-26 04:13:00|183310.1|183180.1|183300.5|183170.5|183311|183181|183300.2|183170.2|20
1721967190000|2024-07-26 04:13:10|183297.2|183167.2|183299.7|183169.7|183302.3|183172.3|183297.2|183167.2|13
1721967200000|2024-07-26 04:13:20|183302|183172|183303.5|183173.5|183303.5|183173.5|183300.4|183170.4|9
1721967210000|2024-07-26 04:13:30|183301.9|183171.9|183306.2|183176.2|183306.2|183176.2|183301.2|183171.2|21
1721967220000|2024-07-26 04:13:40|183307.2|183177.2|183302.6|183172.6|183307.5|183177.5|183300.3|183170.3|19
1721967230000|2024-07-26 04:13:50|183300.7|183170.7|183299.7|183169.7|183306.5|183176.5|183299.7|183169.7|21
1721967240000|2024-07-26 04:14:00|183301.3|183171.3|183309.4|183179.4|183309.4|183179.4|183299.3|183169.3|18
1721967250000|2024-07-26 04:14:10|183309.1|183179.1|183309.3|183179.3|183309.5|183179.5|183308.8|183178.8|8
1721967260000|2024-07-26 04:14:20|183308.8|183178.8|183304.2|183174.2|183309.3|183179.3|183304.2|183174.2|9
1721967270000|2024-07-26 04:14:30|183304.8|183174.8|183304.8|183174.8|183308.3|183178.3|183303.6|183173.6|17
1721967280000|2024-07-26 04:14:40|183304.4|183174.4|183307.1|183177.1|183308.2|183178.2|183303.5|183173.5|15
1721967290000|2024-07-26 04:14:50|183304.4|183174.4|183306.7|183176.7|183307.9|183177.9|183303.7|183173.7|19
1721967300000|2024-07-26 04:15:00|183306.1|183176.1|183304.1|183174.1|183309.2|183179.2|183299|183169|28
1721967310000|2024-07-26 04:15:10|183304.5|183174.5|183301.1|183171.1|183305|183175|183300.1|183170.1|23
1721967320000|2024-07-26 04:15:20|183301.9|183171.9|183300.1|183170.1|183301.9|183171.9|183298.2|183168.2|21
1721967330000|2024-07-26 04:15:30|183297.8|183167.8|183292.5|183162.5|183300.7|183170.7|183291.8|183161.8|23
1721967340000|2024-07-26 04:15:40|183291.9|183161.9|183301.2|183171.2|183301.7|183171.7|183291.9|183161.9|15
1721967350000|2024-07-26 04:15:50|183300.8|183170.8|183297.9|183167.9|183302.2|183172.2|183296.4|183166.4|14
1721967360000|2024-07-26 04:16:00|183296.7|183166.7|183294.6|183164.6|183299.7|183169.7|183292.8|183162.8|21
1721967370000|2024-07-26 04:16:10|183292.7|183162.7|183291.3|183161.3|183298.4|183168.4|183291.3|183161.3|13
1721967380000|2024-07-26 04:16:20|183293.3|183163.3|183297.3|183167.3|183297.4|183167.4|183291.1|183161.1|23
1721967390000|2024-07-26 04:16:30|183296.4|183166.4|183296.4|183166.4|183297.6|183167.6|183290.6|183160.6|20
1721967400000|2024-07-26 04:16:40|183296.7|183166.7|183302.8|183172.8|183302.8|183172.8|183291.9|183161.9|18
1721967410000|2024-07-26 04:16:50|183303.2|183173.2|183302.2|183172.2|183303.2|183173.2|183302.2|183172.2|3
1721967420000|2024-07-26 04:17:00|183303.8|183173.8|183304.5|183174.5|183305.4|183175.4|183297.5|183167.5|11
1721967430000|2024-07-26 04:17:10|183302.1|183172.1|183302.8|183172.8|183305.7|183175.7|183302|183172|9
1721967440000|2024-07-26 04:17:20|183305.6|183175.6|183307.1|183177.1|183307.8|183177.8|183305.1|183175.1|11
1721967450000|2024-07-26 04:17:30|183305.2|183175.2|183309.3|183179.3|183309.3|183179.3|183305.2|183175.2|12
1721967460000|2024-07-26 04:17:40|183309.6|183179.6|183309.7|183179.7|183310.3|183180.3|183309.6|183179.6|3
1721967470000|2024-07-26 04:17:50|183308.4|183178.4|183300.2|183170.2|183308.4|183178.4|183299.4|183169.4|14
1721967480000|2024-07-26 04:18:00|183298.7|183168.7|183304.1|183174.1|183304.1|183174.1|183298.7|183168.7|4
1721967490000|2024-07-26 04:18:10|183304.5|183174.5|183304.5|183174.5|183304.5|183174.5|183304.5|183174.5|1
1721967500000|2024-07-26 04:18:20|183304.6|183174.6|183304.6|183174.6|183304.6|183174.6|183304.6|183174.6|1
1721967510000|2024-07-26 04:18:30|183307.7|183177.7|183307.1|183177.1|183308.6|183178.6|183305.7|183175.7|8
1721967520000|2024-07-26 04:18:40|183308.1|183178.1|183308.7|183178.7|183308.7|183178.7|183305.9|183175.9|4
1721967530000|2024-07-26 04:18:50|183308.6|183178.6|183302.5|183172.5|183309.3|183179.3|183302.3|183172.3|10
1721967540000|2024-07-26 04:19:00|183303.4|183173.4|183302.6|183172.6|183303.4|183173.4|183302.6|183172.6|2
1721967550000|2024-07-26 04:19:10|183303.4|183173.4|183303.5|183173.5|183304.9|183174.9|183303|183173|18
1721967560000|2024-07-26 04:19:20|183304.1|183174.1|183305.6|183175.6|183305.6|183175.6|183304.1|183174.1|2
1721967570000|2024-07-26 04:19:30|183306.4|183176.4|183306.4|183176.4|183306.4|183176.4|183306.4|183176.4|1
1721967580000|2024-07-26 04:19:40|183309.3|183179.3|183309.3|183179.3|183309.3|183179.3|183309.3|183179.3|1
1721967590000|2024-07-26 04:19:50|183305.3|183175.3|183301.7|183171.7|183305.3|183175.3|183301.7|183171.7|20
1721967600000|2024-07-26 04:20:00|183301.2|183171.2|183302.5|183172.5|183302.5|183172.5|183300.6|183170.6|6
1721967610000|2024-07-26 04:20:10|183302.1|183172.1|183303|183173|183303|183173|183302.1|183172.1|3
1721967620000|2024-07-26 04:20:20|183304.1|183174.1|183304.1|183174.1|183304.1|183174.1|183304.1|183174.1|1
1721967630000|2024-07-26 04:20:30|183305.1|183175.1|183305.1|183175.1|183305.1|183175.1|183305.1|183175.1|1
1721967640000|2024-07-26 04:20:40|183300|183170|183305.7|183175.7|183307.6|183177.6|183300|183170|12
1721967650000|2024-07-26 04:20:50|183306.6|183176.6|183305.7|183175.7|183307.4|183177.4|183304.7|183174.7|16
1721967660000|2024-07-26 04:21:00|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|1
1721967670000|2024-07-26 04:21:10|183307.7|183177.7|183307.7|183177.7|183307.7|183177.7|183307.7|183177.7|1
1721967680000|2024-07-26 04:21:20|183307.8|183177.8|183305.2|183175.2|183310.7|183180.7|183305.2|183175.2|13
1721967690000|2024-07-26 04:21:30|183306.6|183176.6|183306.4|183176.4|183308|183178|183305.1|183175.1|16
1721967700000|2024-07-26 04:21:40|183304.8|183174.8|183304|183174|183304.8|183174.8|183302.8|183172.8|16
1721967710000|2024-07-26 04:21:50|183304.8|183174.8|183313.1|183183.1|183313.1|183183.1|183298.2|183168.2|9
1721967720000|2024-07-26 04:22:00|183312.6|183182.6|183298.3|183168.3|183317.4|183187.4|183297.9|183167.9|20
1721967730000|2024-07-26 04:22:10|183299.3|183169.3|183298.3|183168.3|183301.7|183171.7|183297.8|183167.8|18
1721967740000|2024-07-26 04:22:20|183298.7|183168.7|183296.8|183166.8|183298.9|183168.9|183295.8|183165.8|11
1721967750000|2024-07-26 04:22:30|183297.1|183167.1|183297.6|183167.6|183297.6|183167.6|183297.1|183167.1|2
1721967770000|2024-07-26 04:22:50|183297.9|183167.9|183304.1|183174.1|183308.5|183178.5|183297.9|183167.9|12
1721967780000|2024-07-26 04:23:00|183304.5|183174.5|183304.5|183174.5|183304.5|183174.5|183304.5|183174.5|1
1721967790000|2024-07-26 04:23:10|183303.9|183173.9|183304.5|183174.5|183304.5|183174.5|183303.9|183173.9|2
1721967800000|2024-07-26 04:23:20|183305.5|183175.5|183304.9|183174.9|183305.5|183175.5|183304.4|183174.4|5
1721967820000|2024-07-26 04:23:40|183304.3|183174.3|183304.3|183174.3|183304.3|183174.3|183304.3|183174.3|1
1721967830000|2024-07-26 04:23:50|183305|183175|183303.9|183173.9|183305.6|183175.6|183299.4|183169.4|10
1721967840000|2024-07-26 04:24:00|183302.8|183172.8|183304.2|183174.2|183305.2|183175.2|183302.8|183172.8|3
1721967850000|2024-07-26 04:24:10|183305.2|183175.2|183304.9|183174.9|183305.2|183175.2|183304.9|183174.9|2
1721967860000|2024-07-26 04:24:20|183304.2|183174.2|183305.8|183175.8|183305.8|183175.8|183304.2|183174.2|2
1721967870000|2024-07-26 04:24:30|183305.2|183175.2|183305.2|183175.2|183305.2|183175.2|183305.2|183175.2|1
1721967880000|2024-07-26 04:24:40|183305.8|183175.8|183309.2|183179.2|183309.2|183179.2|183305.8|183175.8|2
1721967890000|2024-07-26 04:24:50|183308.4|183178.4|183311.6|183181.6|183312.8|183182.8|183308.4|183178.4|11
1721967900000|2024-07-26 04:25:00|183311.4|183181.4|183311.4|183181.4|183311.4|183181.4|183311.4|183181.4|1
1721967920000|2024-07-26 04:25:20|183312.2|183182.2|183302.1|183172.1|183312.2|183182.2|183290|183160|5
1721967950000|2024-07-26 04:25:50|183307.1|183177.1|183307.1|183177.1|183307.1|183177.1|183307.1|183177.1|1
1721967980000|2024-07-26 04:26:20|183306.5|183176.5|183306.1|183176.1|183309.4|183179.4|183305.5|183175.5|8
1721967990000|2024-07-26 04:26:30|183306|183176|183306.4|183176.4|183306.4|183176.4|183306|183176|2
1721968000000|2024-07-26 04:26:40|183303.5|183173.5|183300.7|183170.7|183303.5|183173.5|183300.1|183170.1|5
1721968030000|2024-07-26 04:27:10|183299.4|183169.4|183301.2|183171.2|183302.2|183172.2|183299.4|183169.4|5
1721968040000|2024-07-26 04:27:20|183300.1|183170.1|183300.5|183170.5|183301.7|183171.7|183299.8|183169.8|10
1721968050000|2024-07-26 04:27:30|183301.5|183171.5|183300|183170|183301.5|183171.5|183300|183170|3
1721968060000|2024-07-26 04:27:40|183301.1|183171.1|183300.5|183170.5|183301.6|183171.6|183299.7|183169.7|10
1721968070000|2024-07-26 04:27:50|183299.9|183169.9|183301.6|183171.6|183302.3|183172.3|183299.9|183169.9|7
1721968090000|2024-07-26 04:28:10|183300.7|183170.7|183300.6|183170.6|183301.6|183171.6|183299.2|183169.2|4
1721968100000|2024-07-26 04:28:20|183299.8|183169.8|183298.3|183168.3|183299.8|183169.8|183297.4|183167.4|11
1721968110000|2024-07-26 04:28:30|183298.8|183168.8|183300.4|183170.4|183300.4|183170.4|183298.2|183168.2|7
1721968120000|2024-07-26 04:28:40|183299.5|183169.5|183300.4|183170.4|183301.2|183171.2|183297.9|183167.9|7
1721968130000|2024-07-26 04:28:50|183300.6|183170.6|183303.7|183173.7|183303.7|183173.7|183300.6|183170.6|13
1721968140000|2024-07-26 04:29:00|183302.9|183172.9|183303.7|183173.7|183303.7|183173.7|183302.9|183172.9|6
1721968150000|2024-07-26 04:29:10|183302.9|183172.9|183302.5|183172.5|183303.7|183173.7|183302.2|183172.2|14
1721968160000|2024-07-26 04:29:20|183301.5|183171.5|183298.4|183168.4|183302.5|183172.5|183298.4|183168.4|10
1721968170000|2024-07-26 04:29:30|183298.9|183168.9|183298|183168|183303.8|183173.8|183298|183168|12
1721968180000|2024-07-26 04:29:40|183297.4|183167.4|183303.3|183173.3|183303.3|183173.3|183296.8|183166.8|13
1721968190000|2024-07-26 04:29:50|183302.7|183172.7|183302.9|183172.9|183303.3|183173.3|183299|183169|16
1721968200000|2024-07-26 04:30:00|183302.3|183172.3|183302.3|183172.3|183302.3|183172.3|183302.3|183172.3|1
1721968210000|2024-07-26 04:30:10|183301.9|183171.9|183301.9|183171.9|183301.9|183171.9|183301.4|183171.4|3
1721968220000|2024-07-26 04:30:20|183304.7|183174.7|183304.7|183174.7|183304.7|183174.7|183304.7|183174.7|1
1721968230000|2024-07-26 04:30:30|183306|183176|183306|183176|183306|183176|183306|183176|1
1721968240000|2024-07-26 04:30:40|183305|183175|183305|183175|183306.8|183176.8|183303.1|183173.1|9
1721968250000|2024-07-26 04:30:50|183302.6|183172.6|183303.4|183173.4|183307.8|183177.8|183302.6|183172.6|13
1721968260000|2024-07-26 04:31:00|183304.4|183174.4|183304.6|183174.6|183305.6|183175.6|183294.3|183164.3|22
1721968270000|2024-07-26 04:31:10|183300.9|183170.9|183299.3|183169.3|183305.6|183175.6|183298.9|183168.9|11
1721968280000|2024-07-26 04:31:20|183298.4|183168.4|183301.1|183171.1|183306.1|183176.1|183298.4|183168.4|19
1721968290000|2024-07-26 04:31:30|183304.3|183174.3|183296.8|183166.8|183304.7|183174.7|183293.7|183163.7|10
1721968310000|2024-07-26 04:31:50|183296.4|183166.4|183296.4|183166.4|183296.4|183166.4|183296.4|183166.4|1
1721968320000|2024-07-26 04:32:00|183297|183167|183309.7|183179.7|183309.7|183179.7|183297|183167|11
1721968330000|2024-07-26 04:32:10|183309.2|183179.2|183309.9|183179.9|183310.2|183180.2|183309.2|183179.2|3
1721968340000|2024-07-26 04:32:20|183309.5|183179.5|183299.2|183169.2|183309.5|183179.5|183298.2|183168.2|15
1721968350000|2024-07-26 04:32:30|183300.3|183170.3|183297.7|183167.7|183300.7|183170.7|183297.7|183167.7|13
1721968360000|2024-07-26 04:32:40|183297.1|183167.1|183296.5|183166.5|183299.3|183169.3|183294.4|183164.4|18
1721968370000|2024-07-26 04:32:50|183296|183166|183300.5|183170.5|183300.5|183170.5|183294.9|183164.9|18
1721968380000|2024-07-26 04:33:00|183300|183170|183294.2|183164.2|183300|183170|183290.1|183160.1|9
1721968390000|2024-07-26 04:33:10|183297.3|183167.3|183299|183169|183299.4|183169.4|183293.6|183163.6|17
1721968400000|2024-07-26 04:33:20|183298.6|183168.6|183296.9|183166.9|183299.2|183169.2|183296.9|183166.9|16
1721968410000|2024-07-26 04:33:30|183298.1|183168.1|183290.3|183160.3|183298.2|183168.2|183286.1|183156.1|22
1721968420000|2024-07-26 04:33:40|183289.6|183159.6|183291.7|183161.7|183292.2|183162.2|183289.6|183159.6|6
1721968430000|2024-07-26 04:33:50|183287|183157|183301.1|183171.1|183301.1|183171.1|183287|183157|10
1721968440000|2024-07-26 04:34:00|183302|183172|183305.4|183175.4|183305.4|183175.4|183301.6|183171.6|10
1721968450000|2024-07-26 04:34:10|183305|183175|183306.1|183176.1|183306.1|183176.1|183304|183174|8
1721968460000|2024-07-26 04:34:20|183307.2|183177.2|183305.8|183175.8|183307.2|183177.2|183301.2|183171.2|16
1721968470000|2024-07-26 04:34:30|183302.8|183172.8|183309.9|183179.9|183309.9|183179.9|183300.3|183170.3|16
1721968480000|2024-07-26 04:34:40|183307.8|183177.8|183311.5|183181.5|183311.5|183181.5|183307.8|183177.8|5
1721968490000|2024-07-26 04:34:50|183310.3|183180.3|183307.9|183177.9|183310.5|183180.5|183307.9|183177.9|4
1721968500000|2024-07-26 04:35:00|183307.7|183177.7|183301.7|183171.7|183307.7|183177.7|183301.7|183171.7|12
1721968510000|2024-07-26 04:35:10|183302.7|183172.7|183302.1|183172.1|183303.3|183173.3|183301.1|183171.1|21
1721968520000|2024-07-26 04:35:20|183301.4|183171.4|183301.7|183171.7|183303.6|183173.6|183300.6|183170.6|14
1721968530000|2024-07-26 04:35:30|183302.2|183172.2|183297.1|183167.1|183302.2|183172.2|183296.4|183166.4|18
1721968540000|2024-07-26 04:35:40|183296.1|183166.1|183297|183167|183302.7|183172.7|183296.1|183166.1|15
1721968550000|2024-07-26 04:35:50|183297.3|183167.3|183297.3|183167.3|183297.3|183167.3|183297.3|183167.3|1
1721968560000|2024-07-26 04:36:00|183297.8|183167.8|183297.7|183167.7|183302.5|183172.5|183297.7|183167.7|11
1721968570000|2024-07-26 04:36:10|183297.1|183167.1|183300.4|183170.4|183300.6|183170.6|183297.1|183167.1|5
1721968600000|2024-07-26 04:36:40|183302.7|183172.7|183299.8|183169.8|183306.2|183176.2|183299.8|183169.8|4
1721968610000|2024-07-26 04:36:50|183302|183172|183299.5|183169.5|183302.7|183172.7|183298.5|183168.5|27
1721968620000|2024-07-26 04:37:00|183300.5|183170.5|183299.8|183169.8|183301.1|183171.1|183298.6|183168.6|24
1721968630000|2024-07-26 04:37:10|183301.2|183171.2|183301.8|183171.8|183303.6|183173.6|183295.5|183165.5|21
1721968640000|2024-07-26 04:37:20|183301.3|183171.3|183295|183165|183301.3|183171.3|183294.7|183164.7|21
1721968650000|2024-07-26 04:37:30|183294.6|183164.6|183291.6|183161.6|183294.6|183164.6|183291.6|183161.6|3
1721968660000|2024-07-26 04:37:40|183292.5|183162.5|183292.5|183162.5|183292.5|183162.5|183292.5|183162.5|1
1721968670000|2024-07-26 04:37:50|183291.8|183161.8|183300.8|183170.8|183302.4|183172.4|183291.8|183161.8|8
1721968680000|2024-07-26 04:38:00|183301.5|183171.5|183302.5|183172.5|183302.5|183172.5|183300.7|183170.7|4
1721968690000|2024-07-26 04:38:10|183301.5|183171.5|183299.8|183169.8|183301.5|183171.5|183299.8|183169.8|7
1721968700000|2024-07-26 04:38:20|183301.5|183171.5|183297.3|183167.3|183301.5|183171.5|183293.8|183163.8|17
1721968710000|2024-07-26 04:38:30|183296.4|183166.4|183304.4|183174.4|183304.4|183174.4|183288.9|183158.9|23
1721968720000|2024-07-26 04:38:40|183304|183174|183303.2|183173.2|183304|183174|183303.2|183173.2|2
1721968730000|2024-07-26 04:38:50|183303.9|183173.9|183305.5|183175.5|183305.5|183175.5|183303.9|183173.9|6
1721968740000|2024-07-26 04:39:00|183308.1|183178.1|183309.2|183179.2|183310.4|183180.4|183308.1|183178.1|6
1721968750000|2024-07-26 04:39:10|183310.1|183180.1|183308.4|183178.4|183310.1|183180.1|183308.4|183178.4|5
1721968760000|2024-07-26 04:39:20|183307.5|183177.5|183301.3|183171.3|183308.4|183178.4|183297.3|183167.3|24
1721968770000|2024-07-26 04:39:30|183301.8|183171.8|183299.1|183169.1|183302|183172|183291.2|183161.2|25
1721968780000|2024-07-26 04:39:40|183299.5|183169.5|183302.1|183172.1|183302.7|183172.7|183299.5|183169.5|9
1721968790000|2024-07-26 04:39:50|183303.4|183173.4|183309.3|183179.3|183309.3|183179.3|183302.8|183172.8|9
1721968800000|2024-07-26 04:40:00|183309.6|183179.6|183309.6|183179.6|183309.6|183179.6|183309.6|183179.6|1
1721968810000|2024-07-26 04:40:10|183310.1|183180.1|183308.8|183178.8|183310.1|183180.1|183307.9|183177.9|6
1721968820000|2024-07-26 04:40:20|183309.2|183179.2|183310|183180|183310|183180|183309.2|183179.2|5
1721968830000|2024-07-26 04:40:30|183307.7|183177.7|183308.4|183178.4|183311.9|183181.9|183306.3|183176.3|12
1721968840000|2024-07-26 04:40:40|183307.7|183177.7|183310.9|183180.9|183311.3|183181.3|183307.7|183177.7|12
1721968850000|2024-07-26 04:40:50|183309.6|183179.6|183314.2|183184.2|183314.6|183184.6|183304|183174|14
1721968860000|2024-07-26 04:41:00|183314.6|183184.6|183314.3|183184.3|183314.7|183184.7|183314.3|183184.3|5
1721968870000|2024-07-26 04:41:10|183313.5|183183.5|183315.3|183185.3|183315.3|183185.3|183313.5|183183.5|6
1721968880000|2024-07-26 04:41:20|183315|183185|183310.7|183180.7|183318.4|183188.4|183310.7|183180.7|9
1721968890000|2024-07-26 04:41:30|183312|183182|183308.7|183178.7|183312.6|183182.6|183307.2|183177.2|10
1721968900000|2024-07-26 04:41:40|183310.1|183180.1|183307.8|183177.8|183310.2|183180.2|183302.7|183172.7|21
1721968910000|2024-07-26 04:41:50|183304.7|183174.7|183308.3|183178.3|183308.7|183178.7|183304.3|183174.3|12
1721968920000|2024-07-26 04:42:00|183307.9|183177.9|183305.7|183175.7|183307.9|183177.9|183302.1|183172.1|17
1721968930000|2024-07-26 04:42:10|183304.6|183174.6|183308.8|183178.8|183308.8|183178.8|183303.2|183173.2|13
1721968940000|2024-07-26 04:42:20|183309.2|183179.2|183309.6|183179.6|183309.6|183179.6|183309.1|183179.1|4
1721968950000|2024-07-26 04:42:30|183309.5|183179.5|183309.1|183179.1|183309.6|183179.6|183308.8|183178.8|14
1721968960000|2024-07-26 04:42:40|183309.5|183179.5|183309.2|183179.2|183309.5|183179.5|183308.9|183178.9|9
1721968970000|2024-07-26 04:42:50|183308.3|183178.3|183311.9|183181.9|183313.1|183183.1|183305.1|183175.1|11
1721968980000|2024-07-26 04:43:00|183308.7|183178.7|183308.4|183178.4|183308.8|183178.8|183308.4|183178.4|4
1721968990000|2024-07-26 04:43:10|183308.5|183178.5|183307.6|183177.6|183309.8|183179.8|183306.8|183176.8|9
1721969000000|2024-07-26 04:43:20|183308|183178|183311.6|183181.6|183311.9|183181.9|183308|183178|5
1721969010000|2024-07-26 04:43:30|183311.3|183181.3|183311.7|183181.7|183312.1|183182.1|183310.7|183180.7|6
1721969020000|2024-07-26 04:43:40|183311.1|183181.1|183311.1|183181.1|183311.1|183181.1|183307.1|183177.1|5
1721969030000|2024-07-26 04:43:50|183309.3|183179.3|183310|183180|183310.3|183180.3|183309.3|183179.3|8
1721969040000|2024-07-26 04:44:00|183310.3|183180.3|183305.6|183175.6|183310.3|183180.3|183305.6|183175.6|13
1721969050000|2024-07-26 04:44:10|183305.5|183175.5|183307.7|183177.7|183307.7|183177.7|183304.3|183174.3|16
1721969060000|2024-07-26 04:44:20|183308.6|183178.6|183310|183180|183310|183180|183308.6|183178.6|5
1721969070000|2024-07-26 04:44:30|183309.5|183179.5|183308.8|183178.8|183309.5|183179.5|183308.8|183178.8|5
1721969080000|2024-07-26 04:44:40|183308.5|183178.5|183308.7|183178.7|183309|183179|183308.5|183178.5|3
1721969090000|2024-07-26 04:44:50|183307.9|183177.9|183309.1|183179.1|183309.1|183179.1|183304.3|183174.3|7
1721969100000|2024-07-26 04:45:00|183308.4|183178.4|183308.7|183178.7|183310.2|183180.2|183302.9|183172.9|13
1721969110000|2024-07-26 04:45:10|183305.6|183175.6|183306.6|183176.6|183307|183177|183304.8|183174.8|7
1721969120000|2024-07-26 04:45:20|183305.8|183175.8|183308.4|183178.4|183308.4|183178.4|183302.2|183172.2|11
1721969130000|2024-07-26 04:45:30|183308.5|183178.5|183308.4|183178.4|183308.5|183178.5|183307.4|183177.4|3
1721969140000|2024-07-26 04:45:40|183313.1|183183.1|183312.9|183182.9|183313.1|183183.1|183312.6|183182.6|3
1721969150000|2024-07-26 04:45:50|183311.6|183181.6|183310.4|183180.4|183311.6|183181.6|183307.3|183177.3|5
1721969160000|2024-07-26 04:46:00|183309|183179|183308|183178|183311.9|183181.9|183305.3|183175.3|13
1721969170000|2024-07-26 04:46:10|183311.4|183181.4|183308.1|183178.1|183311.4|183181.4|183307.9|183177.9|3
1721969190000|2024-07-26 04:46:30|183307.9|183177.9|183310.1|183180.1|183310.1|183180.1|183307.9|183177.9|2
1721969200000|2024-07-26 04:46:40|183315.3|183185.3|183313.7|183183.7|183315.9|183185.9|183311.3|183181.3|8
1721969210000|2024-07-26 04:46:50|183313.2|183183.2|183309.7|183179.7|183313.9|183183.9|183309.7|183179.7|4
1721969220000|2024-07-26 04:47:00|183313.6|183183.6|183315|183185|183315|183185|183313.6|183183.6|3
1721969230000|2024-07-26 04:47:10|183311.9|183181.9|183310.2|183180.2|183311.9|183181.9|183305.5|183175.5|5
1721969240000|2024-07-26 04:47:20|183312|183182|183310.8|183180.8|183312|183182|183305.6|183175.6|8
1721969250000|2024-07-26 04:47:30|183310.1|183180.1|183304.9|183174.9|183310.1|183180.1|183304|183174|11
1721969260000|2024-07-26 04:47:40|183304.1|183174.1|183308.7|183178.7|183308.7|183178.7|183304.1|183174.1|9
1721969270000|2024-07-26 04:47:50|183307.5|183177.5|183313.2|183183.2|183313.2|183183.2|183307.5|183177.5|7
1721969280000|2024-07-26 04:48:00|183313.1|183183.1|183313.1|183183.1|183313.1|183183.1|183313.1|183183.1|1
1721969290000|2024-07-26 04:48:10|183313.7|183183.7|183313.7|183183.7|183313.7|183183.7|183313.7|183183.7|1
1721969300000|2024-07-26 04:48:20|183295.7|183165.7|183308.2|183178.2|183308.2|183178.2|183295.7|183165.7|7
1721969310000|2024-07-26 04:48:30|183309.5|183179.5|183309.5|183179.5|183309.5|183179.5|183309.5|183179.5|1
1721969320000|2024-07-26 04:48:40|183309.8|183179.8|183309.7|183179.7|183309.8|183179.8|183307.6|183177.6|6
1721969330000|2024-07-26 04:48:50|183308.5|183178.5|183311|183181|183313.6|183183.6|183308.5|183178.5|6
1721969340000|2024-07-26 04:49:00|183311.9|183181.9|183311.5|183181.5|183312.4|183182.4|183304.2|183174.2|15
1721969350000|2024-07-26 04:49:10|183305.3|183175.3|183297.7|183167.7|183305.3|183175.3|183296.3|183166.3|11
1721969360000|2024-07-26 04:49:20|183301.7|183171.7|183308.4|183178.4|183308.4|183178.4|183301.7|183171.7|7
1721969370000|2024-07-26 04:49:30|183307.8|183177.8|183304.9|183174.9|183307.8|183177.8|183304.9|183174.9|11
1721969380000|2024-07-26 04:49:40|183305.6|183175.6|183305.1|183175.1|183305.8|183175.8|183305.1|183175.1|4
1721969390000|2024-07-26 04:49:50|183305.6|183175.6|183311.5|183181.5|183312.2|183182.2|183305.6|183175.6|9
1721969400000|2024-07-26 04:50:00|183312.3|183182.3|183312.3|183182.3|183312.3|183182.3|183312.3|183182.3|1
1721969410000|2024-07-26 04:50:10|183312.2|183182.2|183307.8|183177.8|183312.2|183182.2|183307.1|183177.1|4
1721969420000|2024-07-26 04:50:20|183307.1|183177.1|183307.1|183177.1|183307.1|183177.1|183307.1|183177.1|1
1721969430000|2024-07-26 04:50:30|183307.3|183177.3|183307.3|183177.3|183307.3|183177.3|183307.3|183177.3|1
1721969440000|2024-07-26 04:50:40|183309|183179|183309|183179|183309|183179|183309|183179|1
1721969450000|2024-07-26 04:50:50|183310|183180|183310|183180|183310|183180|183310|183180|1
1721969460000|2024-07-26 04:51:00|183338.6|183208.6|183348.8|183218.8|183349.2|183219.2|183338.6|183208.6|5
1721969470000|2024-07-26 04:51:10|183349.6|183219.6|183349.6|183219.6|183349.6|183219.6|183349.6|183219.6|1
1721969480000|2024-07-26 04:51:20|183348.7|183218.7|183348.7|183218.7|183348.7|183218.7|183348.7|183218.7|1
1721969490000|2024-07-26 04:51:30|183353.3|183223.3|183353.3|183223.3|183353.3|183223.3|183353.3|183223.3|1
1721969510000|2024-07-26 04:51:50|183351.6|183221.6|183317.3|183187.3|183351.6|183221.6|183316.3|183186.3|6
1721969520000|2024-07-26 04:52:00|183316.1|183186.1|183315.9|183185.9|183316.1|183186.1|183315.9|183185.9|2
1721969540000|2024-07-26 04:52:20|183315.2|183185.2|183306.8|183176.8|183315.2|183185.2|183306.8|183176.8|9
1721969550000|2024-07-26 04:52:30|183307.7|183177.7|183309|183179|183309|183179|183306.6|183176.6|10
1721969570000|2024-07-26 04:52:50|183308.6|183178.6|183308.1|183178.1|183308.7|183178.7|183305.2|183175.2|5
1721969580000|2024-07-26 04:53:00|183307.6|183177.6|183342.9|183212.9|183343.8|183213.8|183307.6|183177.6|6
1721969590000|2024-07-26 04:53:10|183346.5|183216.5|183346.4|183216.4|183346.5|183216.5|183346.4|183216.4|2
1721969600000|2024-07-26 04:53:20|183345.5|183215.5|183346.3|183216.3|183346.3|183216.3|183345.5|183215.5|2
1721969610000|2024-07-26 04:53:30|183345.4|183215.4|183345.4|183215.4|183345.4|183215.4|183345.4|183215.4|1
1721969620000|2024-07-26 04:53:40|183349.5|183219.5|183349.5|183219.5|183349.5|183219.5|183349.5|183219.5|1
1721969630000|2024-07-26 04:53:50|183348|183218|183339.9|183209.9|183349.3|183219.3|183339.9|183209.9|7
1721969640000|2024-07-26 04:54:00|183333.6|183203.6|183333.6|183203.6|183333.6|183203.6|183333.6|183203.6|1
1721969650000|2024-07-26 04:54:10|183334.6|183204.6|183333.2|183203.2|183334.6|183204.6|183333.2|183203.2|4
1721969660000|2024-07-26 04:54:20|183337|183207|183334.6|183204.6|183337|183207|183334.6|183204.6|2
1721969670000|2024-07-26 04:54:30|183344.8|183214.8|183344.8|183214.8|183344.8|183214.8|183344.8|183214.8|1
1721969680000|2024-07-26 04:54:40|183344.7|183214.7|183344.7|183214.7|183344.7|183214.7|183344.7|183214.7|1
1721969690000|2024-07-26 04:54:50|183339|183209|183339|183209|183339|183209|183339|183209|1
1721969700000|2024-07-26 04:55:00|183332.5|183202.5|183332.5|183202.5|183332.5|183202.5|183332.5|183202.5|1
1721969720000|2024-07-26 04:55:20|183336.5|183206.5|183332.7|183202.7|183337.6|183207.6|183332.7|183202.7|3
1721969730000|2024-07-26 04:55:30|183331.5|183201.5|183332.9|183202.9|183332.9|183202.9|183331.4|183201.4|4
1721969750000|2024-07-26 04:55:50|183336.7|183206.7|183301.5|183171.5|183336.7|183206.7|183297.2|183167.2|8
1721969760000|2024-07-26 04:56:00|183301.8|183171.8|183300.9|183170.9|183301.8|183171.8|183298.5|183168.5|20
1721969770000|2024-07-26 04:56:10|183298.7|183168.7|183299.2|183169.2|183303.1|183173.1|183294.5|183164.5|24
1721969780000|2024-07-26 04:56:20|183296.3|183166.3|183302.4|183172.4|183302.4|183172.4|183295.3|183165.3|24
1721969790000|2024-07-26 04:56:30|183304.6|183174.6|183299.4|183169.4|183305.4|183175.4|183296.6|183166.6|13
1721969800000|2024-07-26 04:56:40|183300.6|183170.6|183292.3|183162.3|183300.6|183170.6|183279.9|183149.9|15
1721969810000|2024-07-26 04:56:50|183293.4|183163.4|183292.5|183162.5|183293.4|183163.4|183292.5|183162.5|2
1721969820000|2024-07-26 04:57:00|183292.2|183162.2|183290|183160|183292.2|183162.2|183283.1|183153.1|6
1721969830000|2024-07-26 04:57:10|183294|183164|183292.4|183162.4|183294|183164|183292.3|183162.3|4
1721969840000|2024-07-26 04:57:20|183293.1|183163.1|183291.9|183161.9|183293.1|183163.1|183291.9|183161.9|2
1721969850000|2024-07-26 04:57:30|183290.7|183160.7|183291.7|183161.7|183291.7|183161.7|183290.7|183160.7|2
1721969880000|2024-07-26 04:58:00|183294.3|183164.3|183294.3|183164.3|183294.3|183164.3|183294.3|183164.3|1
1721969890000|2024-07-26 04:58:10|183293.9|183163.9|183297|183167|183297|183167|183293.9|183163.9|6
1721969900000|2024-07-26 04:58:20|183296.7|183166.7|183296.7|183166.7|183296.7|183166.7|183296.7|183166.7|1
1721969910000|2024-07-26 04:58:30|183295.2|183165.2|183297.3|183167.3|183298.9|183168.9|183295.2|183165.2|6
1721969920000|2024-07-26 04:58:40|183297.2|183167.2|183293.5|183163.5|183297.4|183167.4|183293.5|183163.5|8
1721969940000|2024-07-26 04:59:00|183292.9|183162.9|183293.2|183163.2|183293.9|183163.9|183292.9|183162.9|3
1721969950000|2024-07-26 04:59:10|183292|183162|183295.3|183165.3|183295.3|183165.3|183292|183162|4
1721969970000|2024-07-26 04:59:30|183296|183166|183296|183166|183296|183166|183296|183166|1
1721970000000|2024-07-26 05:00:00|183295.5|183165.5|183288.7|183158.7|183296.3|183166.3|183288.7|183158.7|9
1721970010000|2024-07-26 05:00:10|183288.3|183158.3|183286.6|183156.6|183288.3|183158.3|183286.6|183156.6|3
1721970020000|2024-07-26 05:00:20|183286.4|183156.4|183286.3|183156.3|183286.4|183156.4|183286.2|183156.2|3
1721970030000|2024-07-26 05:00:30|183286.2|183156.2|183286.7|183156.7|183286.7|183156.7|183286.2|183156.2|3
1721970040000|2024-07-26 05:00:40|183286.6|183156.6|183286.6|183156.6|183286.6|183156.6|183286.6|183156.6|1
1721970050000|2024-07-26 05:00:50|183286.2|183156.2|183276.9|183146.9|183286.2|183156.2|183276.9|183146.9|6
1721970060000|2024-07-26 05:01:00|183274.8|183144.8|183275.2|183145.2|183285.7|183155.7|183268.1|183138.1|16
1721970070000|2024-07-26 05:01:10|183273.1|183143.1|183270.1|183140.1|183273.1|183143.1|183270.1|183140.1|3
1721970080000|2024-07-26 05:01:20|183268.5|183138.5|183313.2|183183.2|183314.9|183184.9|183267.3|183137.3|11
1721970100000|2024-07-26 05:01:40|183312.2|183182.2|183312.2|183182.2|183312.2|183182.2|183312.2|183182.2|1
1721970110000|2024-07-26 05:01:50|183311.8|183181.8|183296.7|183166.7|183313.7|183183.7|183296.7|183166.7|16
1721970120000|2024-07-26 05:02:00|183296.6|183166.6|183289.1|183159.1|183296.6|183166.6|183289.1|183159.1|6
1721970130000|2024-07-26 05:02:10|183288.1|183158.1|183288.1|183158.1|183288.1|183158.1|183287.1|183157.1|3
1721970140000|2024-07-26 05:02:20|183287.5|183157.5|183281.1|183151.1|183287.5|183157.5|183280.1|183150.1|17
1721970150000|2024-07-26 05:02:30|183280.1|183150.1|183291.9|183161.9|183300.4|183170.4|183277.2|183147.2|9
1721970160000|2024-07-26 05:02:40|183289|183159|183303.2|183173.2|183304|183174|183283.7|183153.7|12
1721970170000|2024-07-26 05:02:50|183304.8|183174.8|183286.7|183156.7|183304.8|183174.8|183286.7|183156.7|13
1721970180000|2024-07-26 05:03:00|183285.8|183155.8|183275.8|183145.8|183285.9|183155.9|183275.8|183145.8|17
1721970190000|2024-07-26 05:03:10|183275.2|183145.2|183279.9|183149.9|183299.6|183169.6|183275.2|183145.2|18
1721970200000|2024-07-26 05:03:20|183280|183150|183280|183150|183280|183150|183280|183150|1
1721970210000|2024-07-26 05:03:30|183278.8|183148.8|183284.4|183154.4|183291.3|183161.3|183275.9|183145.9|10
1721970220000|2024-07-26 05:03:40|183283.4|183153.4|183294.2|183164.2|183297.8|183167.8|183273.4|183143.4|10
1721970260000|2024-07-26 05:04:20|183292.6|183162.6|183292.6|183162.6|183292.6|183162.6|183292.3|183162.3|5
1721970270000|2024-07-26 05:04:30|183292.3|183162.3|183288|183158|183292.6|183162.6|183285.2|183155.2|6
1721970280000|2024-07-26 05:04:40|183286.9|183156.9|183284.2|183154.2|183286.9|183156.9|183284.2|183154.2|3
1721970290000|2024-07-26 05:04:50|183283.7|183153.7|183279.7|183149.7|183295|183165|183277.7|183147.7|10
1721970300000|2024-07-26 05:05:00|183280.7|183150.7|183276.7|183146.7|183282|183152|183276.7|183146.7|5
1721970310000|2024-07-26 05:05:10|183275.6|183145.6|183274.6|183144.6|183275.6|183145.6|183274.6|183144.6|2
1721970320000|2024-07-26 05:05:20|183271.7|183141.7|183275.5|183145.5|183294.6|183164.6|183271.7|183141.7|14
1721970330000|2024-07-26 05:05:30|183274.5|183144.5|183273.8|183143.8|183274.9|183144.9|183273.5|183143.5|4
1721970340000|2024-07-26 05:05:40|183283.8|183153.8|183276.5|183146.5|183296.9|183166.9|183276.5|183146.5|12
1721970350000|2024-07-26 05:05:50|183276|183146|183282.5|183152.5|183289.8|183159.8|183273.5|183143.5|8
1721970360000|2024-07-26 05:06:00|183276|183146|183271.4|183141.4|183276|183146|183271.4|183141.4|5
1721970380000|2024-07-26 05:06:20|183273.6|183143.6|183278.1|183148.1|183291|183161|183273.6|183143.6|8
1721970390000|2024-07-26 05:06:30|183275.5|183145.5|183286.4|183156.4|183294.2|183164.2|183275.5|183145.5|12
1721970400000|2024-07-26 05:06:40|183284.2|183154.2|183280.8|183150.8|183293.1|183163.1|183276.8|183146.8|24
1721970410000|2024-07-26 05:06:50|183280.2|183150.2|183276.5|183146.5|183280.2|183150.2|183276.5|183146.5|2
1721970420000|2024-07-26 05:07:00|183278.8|183148.8|183278.8|183148.8|183278.8|183148.8|183278.8|183148.8|1
1721970440000|2024-07-26 05:07:20|183286.2|183156.2|183279.6|183149.6|183295.1|183165.1|183278.9|183148.9|17
1721970450000|2024-07-26 05:07:30|183277.1|183147.1|183296.4|183166.4|183296.4|183166.4|183277.1|183147.1|4
1721970460000|2024-07-26 05:07:40|183296.1|183166.1|183295.6|183165.6|183298.3|183168.3|183280.9|183150.9|10
1721970470000|2024-07-26 05:07:50|183294.9|183164.9|183291.9|183161.9|183301.2|183171.2|183280|183150|13
1721970480000|2024-07-26 05:08:00|183290.3|183160.3|183300.7|183170.7|183302.1|183172.1|183284.8|183154.8|8
1721970490000|2024-07-26 05:08:10|183296.8|183166.8|183284|183154|183301.3|183171.3|183284|183154|14
1721970510000|2024-07-26 05:08:30|183300.1|183170.1|183286.1|183156.1|183301.3|183171.3|183286.1|183156.1|9
1721970520000|2024-07-26 05:08:40|183300.2|183170.2|183295.3|183165.3|183300.2|183170.2|183286.9|183156.9|14
1721970530000|2024-07-26 05:08:50|183293.1|183163.1|183290.1|183160.1|183293.1|183163.1|183290.1|183160.1|11
1721970540000|2024-07-26 05:09:00|183293.5|183163.5|183301.6|183171.6|183304.4|183174.4|183293.5|183163.5|10
1721970550000|2024-07-26 05:09:10|183302.5|183172.5|183303.9|183173.9|183303.9|183173.9|183301.3|183171.3|5
1721970560000|2024-07-26 05:09:20|183301.6|183171.6|183303.9|183173.9|183303.9|183173.9|183301.6|183171.6|2
1721970570000|2024-07-26 05:09:30|183302.7|183172.7|183304.7|183174.7|183304.7|183174.7|183302.7|183172.7|3
1721970580000|2024-07-26 05:09:40|183304.6|183174.6|183305|183175|183306.7|183176.7|183304.6|183174.6|4
1721970590000|2024-07-26 05:09:50|183303.6|183173.6|183303.8|183173.8|183303.8|183173.8|183302.7|183172.7|3
1721970600000|2024-07-26 05:10:00|183303.4|183173.4|183288.8|183158.8|183305.9|183175.9|183288.8|183158.8|10
1721970610000|2024-07-26 05:10:10|183298.1|183168.1|183303.7|183173.7|183303.7|183173.7|183298.1|183168.1|3
1721970620000|2024-07-26 05:10:20|183303.4|183173.4|183304.4|183174.4|183305.7|183175.7|183303.4|183173.4|7
1721970630000|2024-07-26 05:10:30|183299.8|183169.8|183299.8|183169.8|183299.9|183169.9|183299.8|183169.8|3
1721970640000|2024-07-26 05:10:40|183300|183170|183300.2|183170.2|183300.2|183170.2|183300|183170|2
1721970650000|2024-07-26 05:10:50|183299.5|183169.5|183299.5|183169.5|183299.5|183169.5|183299.5|183169.5|1
1721970660000|2024-07-26 05:11:00|183300|183170|183299.8|183169.8|183300|183170|183299.8|183169.8|2
1721970670000|2024-07-26 05:11:10|183299.7|183169.7|183299.7|183169.7|183299.7|183169.7|183299.7|183169.7|1
1721970680000|2024-07-26 05:11:20|183304.4|183174.4|183304.1|183174.1|183312.6|183182.6|183304.1|183174.1|5
1721970690000|2024-07-26 05:11:30|183284.7|183154.7|183291.1|183161.1|183291.1|183161.1|183284.1|183154.1|5
1721970700000|2024-07-26 05:11:40|183291.8|183161.8|183295.6|183165.6|183299.9|183169.9|183285.6|183155.6|16
1721970710000|2024-07-26 05:11:50|183290.7|183160.7|183299|183169|183299|183169|183287.4|183157.4|6
1721970720000|2024-07-26 05:12:00|183291.7|183161.7|183296.4|183166.4|183302.6|183172.6|183287.3|183157.3|18
1721970730000|2024-07-26 05:12:10|183292.5|183162.5|183288|183158|183292.5|183162.5|183286.6|183156.6|7
1721970760000|2024-07-26 05:12:40|183287|183157|183287|183157|183287|183157|183287|183157|1
1721970770000|2024-07-26 05:12:50|183285.5|183155.5|183288.9|183158.9|183298|183168|183285.5|183155.5|11
1721970780000|2024-07-26 05:13:00|183287.7|183157.7|183289.3|183159.3|183296.5|183166.5|183287.7|183157.7|5
1721970790000|2024-07-26 05:13:10|183288.6|183158.6|183315.3|183185.3|183315.4|183185.4|183274.7|183144.7|14
1721970800000|2024-07-26 05:13:20|183309.7|183179.7|183297.3|183167.3|183309.7|183179.7|183297.3|183167.3|4
1721970810000|2024-07-26 05:13:30|183295.5|183165.5|183302.2|183172.2|183302.2|183172.2|183291.5|183161.5|7
1721970820000|2024-07-26 05:13:40|183301.7|183171.7|183305.6|183175.6|183306|183176|183301.6|183171.6|5
1721970830000|2024-07-26 05:13:50|183303.9|183173.9|183311.5|183181.5|183313.3|183183.3|183296.7|183166.7|13
1721970840000|2024-07-26 05:14:00|183311.1|183181.1|183301.6|183171.6|183311.1|183181.1|183299.6|183169.6|7
1721970860000|2024-07-26 05:14:20|183299.2|183169.2|183299.2|183169.2|183299.2|183169.2|183299.2|183169.2|1
1721970870000|2024-07-26 05:14:30|183299.3|183169.3|183301.2|183171.2|183301.2|183171.2|183299.3|183169.3|2
1721970880000|2024-07-26 05:14:40|183296.8|183166.8|183291.6|183161.6|183304|183174|183291.6|183161.6|9
1721970890000|2024-07-26 05:14:50|183287.9|183157.9|183294.6|183164.6|183302.9|183172.9|183287.9|183157.9|14
1721970900000|2024-07-26 05:15:00|183292.9|183162.9|183286.6|183156.6|183292.9|183162.9|183286.6|183156.6|3
1721970910000|2024-07-26 05:15:10|183285.8|183155.8|183285|183155|183285.8|183155.8|183285|183155|2
1721970920000|2024-07-26 05:15:20|183282.4|183152.4|183282.7|183152.7|183282.7|183152.7|183282.4|183152.4|2
1721970930000|2024-07-26 05:15:30|183283.1|183153.1|183283.1|183153.1|183283.1|183153.1|183283.1|183153.1|1
1721970940000|2024-07-26 05:15:40|183277|183147|183310.8|183180.8|183316.3|183186.3|183255|183125|16
1721970950000|2024-07-26 05:15:50|183319|183189|183309.3|183179.3|183320.8|183190.8|183309.3|183179.3|8
1721970960000|2024-07-26 05:16:00|183317.3|183187.3|183304.7|183174.7|183317.3|183187.3|183304.7|183174.7|8
1721970970000|2024-07-26 05:16:10|183303.9|183173.9|183290.8|183200.8|183303.9|183202.5|183282.6|183172.9|9
1721970980000|2024-07-26 05:16:20|183291|183201|183290.9|183200.9|183291|183201|183290.9|183200.9|2
1721970990000|2024-07-26 05:16:30|183310.7|183180.7|183308.6|183178.6|183310.7|183180.7|183308.6|183178.6|2
1721971000000|2024-07-26 05:16:40|183307.9|183177.9|183307.9|183177.9|183307.9|183177.9|183307.9|183177.9|1
1721971010000|2024-07-26 05:16:50|183307.4|183177.4|183322.2|183192.2|183330.3|183200.3|183307.4|183177.4|8
1721971020000|2024-07-26 05:17:00|183319.1|183189.1|183294.1|183164.1|183319.1|183189.1|183292.7|183162.7|12
1721971030000|2024-07-26 05:17:10|183291.7|183161.7|183291.1|183161.1|183294.2|183164.2|183289|183159|6
1721971040000|2024-07-26 05:17:20|183290.4|183160.4|183290.4|183160.4|183290.4|183160.4|183290.4|183160.4|1
1721971050000|2024-07-26 05:17:30|183289.1|183159.1|183280.6|183150.6|183289.1|183159.1|183280.6|183150.6|7
1721971060000|2024-07-26 05:17:40|183282.9|183152.9|183297.1|183167.1|183301.2|183171.2|183282.9|183152.9|5
1721971070000|2024-07-26 05:17:50|183296.1|183166.1|183286|183156|183296.1|183166.1|183285|183155|10
1721971080000|2024-07-26 05:18:00|183289.9|183159.9|183331|183201|183331|183218.1|183289.9|183159.9|6
1721971090000|2024-07-26 05:18:10|183327.5|183197.5|183323.4|183193.4|183328.9|183198.9|183320|183190|8
1721971100000|2024-07-26 05:18:20|183291.7|183201.7|183299.7|183209.7|183299.9|183209.9|183291.6|183201.6|4
1721971110000|2024-07-26 05:18:30|183291.6|183201.6|183299.7|183209.7|183299.7|183209.7|183291.6|183201.6|2
1721971120000|2024-07-26 05:18:40|183301.8|183211.8|183301.8|183211.8|183301.8|183211.8|183301.8|183211.8|1
1721971140000|2024-07-26 05:19:00|183301.2|183211.2|183298.8|183208.8|183301.2|183211.2|183292.2|183202.2|4
1721971150000|2024-07-26 05:19:10|183298|183208|183314.4|183184.4|183314.4|183210.5|183298|183184.4|3
1721971160000|2024-07-26 05:19:20|183314.2|183184.2|183310.2|183180.2|183314.2|183184.2|183310.2|183180.2|5
1721971170000|2024-07-26 05:19:30|183309.3|183179.3|183305.6|183175.6|183309.3|183179.3|183305.6|183175.6|2
1721971180000|2024-07-26 05:19:40|183306.2|183176.2|183299.7|183169.7|183306.2|183176.2|183299.7|183169.7|4
1721971190000|2024-07-26 05:19:50|183298.6|183168.6|183298.6|183168.6|183298.6|183168.6|183298.6|183168.6|1
1721971200000|2024-07-26 05:20:00|183296.3|183166.3|183289.9|183159.9|183296.3|183166.3|183289.9|183159.9|6
1721971210000|2024-07-26 05:20:10|183289.3|183159.3|183287.3|183157.3|183289.3|183159.3|183287.3|183157.3|2
1721971230000|2024-07-26 05:20:30|183287.2|183157.2|183286.2|183156.2|183287.2|183157.2|183286.2|183156.2|3
1721971240000|2024-07-26 05:20:40|183285.1|183155.1|183293.5|183163.5|183293.5|183163.5|183279.5|183149.5|8
1721971250000|2024-07-26 05:20:50|183292.2|183162.2|183285.7|183155.7|183292.2|183162.2|183285.7|183155.7|6
1721971260000|2024-07-26 05:21:00|183284.6|183154.6|183293.4|183163.4|183293.7|183163.7|183284.6|183154.6|3
1721971290000|2024-07-26 05:21:30|183291.3|183161.3|183291.3|183161.3|183291.3|183161.3|183291.3|183161.3|1
1721971310000|2024-07-26 05:21:50|183291.6|183161.6|183296.8|183166.8|183301.5|183171.5|183287.1|183157.1|14
1721971320000|2024-07-26 05:22:00|183305.1|183175.1|183297.3|183167.3|183310.4|183180.4|183297.3|183167.3|9
1721971330000|2024-07-26 05:22:10|183296.2|183166.2|183315.4|183185.4|183315.4|183185.4|183284.3|183154.3|14
1721971340000|2024-07-26 05:22:20|183314.7|183184.7|183293.2|183163.2|183316.9|183186.9|183293.2|183163.2|12
1721971350000|2024-07-26 05:22:30|183292.1|183162.1|183290.2|183160.2|183294.9|183164.9|183281|183151|13
1721971360000|2024-07-26 05:22:40|183289.2|183159.2|183284.9|183154.9|183290.9|183160.9|183274.9|183144.9|16
1721971370000|2024-07-26 05:22:50|183284.3|183154.3|183287.4|183157.4|183295|183165|183280.1|183150.1|12
1721971380000|2024-07-26 05:23:00|183286|183156|183278.7|183148.7|183286|183156|183278.7|183148.7|6
1721971390000|2024-07-26 05:23:10|183277.8|183147.8|183277.8|183147.8|183277.8|183147.8|183277.8|183147.8|1
1721971410000|2024-07-26 05:23:30|183280.3|183150.3|183284.1|183154.1|183289.6|183159.6|183277.7|183147.7|9
1721971420000|2024-07-26 05:23:40|183280.5|183150.5|183274.5|183144.5|183280.5|183150.5|183273.4|183143.4|10
1721971430000|2024-07-26 05:23:50|183273|183143|183286.1|183156.1|183289.5|183159.5|183271.9|183141.9|9
1721971440000|2024-07-26 05:24:00|183284.1|183154.1|183284.1|183154.1|183284.1|183154.1|183284.1|183154.1|1
1721971450000|2024-07-26 05:24:10|183283|183153|183279.3|183149.3|183290.9|183160.9|183277.6|183147.6|11
1721971460000|2024-07-26 05:24:20|183280.4|183150.4|183278.3|183148.3|183280.4|183150.4|183278.3|183148.3|2
1721971470000|2024-07-26 05:24:30|183277.9|183147.9|183276.7|183146.7|183277.9|183147.9|183272.7|183142.7|11
1721971480000|2024-07-26 05:24:40|183276.2|183146.2|183276|183146|183276.7|183146.7|183272.7|183142.7|12
1721971490000|2024-07-26 05:24:50|183275.7|183145.7|183275.7|183145.7|183275.7|183145.7|183275.7|183145.7|1
1721971500000|2024-07-26 05:25:00|183274.5|183144.5|183272.1|183142.1|183281.8|183151.8|183247.7|183117.7|13
1721971510000|2024-07-26 05:25:10|183271.2|183141.2|183272.9|183142.9|183281.9|183151.9|183271.2|183141.2|20
1721971520000|2024-07-26 05:25:20|183272|183142|183277.4|183147.4|183282|183152|183271.2|183141.2|10
1721971530000|2024-07-26 05:25:30|183275.1|183145.1|183276.3|183146.3|183276.3|183146.3|183272.7|183142.7|15
1721971540000|2024-07-26 05:25:40|183274.6|183144.6|183274.9|183144.9|183288.8|183158.8|183273.7|183143.7|17
1721971550000|2024-07-26 05:25:50|183274.7|183144.7|183274.7|183144.7|183274.9|183144.9|183274.7|183144.7|11
1721971560000|2024-07-26 05:26:00|183272.1|183142.1|183271.2|183141.2|183282|183152|183267.5|183137.5|11
1721971570000|2024-07-26 05:26:10|183278.3|183148.3|183271.7|183141.7|183280.7|183150.7|183271.7|183141.7|7
1721971580000|2024-07-26 05:26:20|183266.2|183136.2|183272.8|183142.8|183280|183150|183263.1|183133.1|16
1721971590000|2024-07-26 05:26:30|183271.8|183141.8|183270.7|183140.7|183272.4|183142.4|183269.6|183139.6|8
1721971600000|2024-07-26 05:26:40|183267.6|183137.6|183270.9|183140.9|183279.1|183149.1|183267.6|183137.6|11
1721971620000|2024-07-26 05:27:00|183268.8|183138.8|183269.5|183139.5|183279.5|183149.5|183268.8|183138.8|9
1721971630000|2024-07-26 05:27:10|183265.9|183135.9|183265.7|183135.7|183265.9|183135.9|183265|183135|3
1721971640000|2024-07-26 05:27:20|183264.5|183134.5|183260.8|183130.8|183264.5|183134.5|183260.8|183130.8|3
1721971650000|2024-07-26 05:27:30|183259.8|183129.8|183259.8|183129.8|183264.1|183134.1|183240.3|183110.3|4
1721971660000|2024-07-26 05:27:40|183258.5|183128.5|183258.2|183128.2|183258.5|183128.5|183258.2|183128.2|2
1721971680000|2024-07-26 05:28:00|183256.3|183126.3|183222.1|183132.1|183256.3|183132.1|183222.1|183126.3|2
1721971690000|2024-07-26 05:28:10|183249.4|183119.4|183249.4|183119.4|183249.4|183119.4|183249.4|183119.4|1
1721971700000|2024-07-26 05:28:20|183258.2|183128.2|183258.2|183128.2|183258.2|183128.2|183258.2|183128.2|1
1721971710000|2024-07-26 05:28:30|183258.5|183128.5|183264|183134|183264|183134|183258.5|183128.5|4
1721971720000|2024-07-26 05:28:40|183264.4|183134.4|183264.4|183134.4|183264.4|183134.4|183264.4|183134.4|1
1721971730000|2024-07-26 05:28:50|183261.3|183131.3|183261.3|183131.3|183261.4|183131.4|183261.3|183131.3|3
1721971740000|2024-07-26 05:29:00|183257|183127|183228.5|183138.5|183257|183138.5|183228.5|183125.2|3
1721971750000|2024-07-26 05:29:10|183255.2|183125.2|183253|183123|183255.2|183125.2|183253|183123|2
1721971760000|2024-07-26 05:29:20|183252.7|183122.7|183260.8|183130.8|183260.8|183130.8|183252.7|183122.7|2
1721971770000|2024-07-26 05:29:30|183260.1|183130.1|183260.2|183130.2|183260.3|183130.3|183260.1|183130.1|3
1721971780000|2024-07-26 05:29:40|183265.1|183135.1|183261.2|183131.2|183265.1|183135.1|183260.7|183130.7|9
1721971790000|2024-07-26 05:29:50|183259.9|183129.9|183255.5|183125.5|183263.1|183133.1|183255.5|183125.5|6
1721971800000|2024-07-26 05:30:00|183252.1|183122.1|183250.9|183120.9|183252.1|183122.1|183250.9|183120.9|3
1721971810000|2024-07-26 05:30:10|183241.1|183111.1|183165.5|183035.5|183241.1|183111.1|183160|183030|12
1721971820000|2024-07-26 05:30:20|183165.6|183035.6|183161.6|183031.6|183165.6|183035.6|183161.6|183031.6|4
1721971830000|2024-07-26 05:30:30|183161.7|183031.7|183161.6|183031.6|183161.7|183031.7|183161.6|183031.6|2
1721971840000|2024-07-26 05:30:40|183160.3|183030.3|183157.9|183027.9|183164.9|183036.8|183124.2|183013.3|13
1721971850000|2024-07-26 05:30:50|183162|183032|183154.9|183024.9|183165.6|183035.6|183153.5|183023.5|25
1721971860000|2024-07-26 05:31:00|183154.6|183024.6|183153.9|183023.9|183159.9|183029.9|183153|183023|19
1721971870000|2024-07-26 05:31:10|183153.8|183023.8|183153.9|183023.9|183153.9|183023.9|183153.8|183023.8|2
1721971880000|2024-07-26 05:31:20|183145.2|183015.2|183147.4|183017.4|183153.6|183023.6|183144.8|183014.8|16
1721971890000|2024-07-26 05:31:30|183150.3|183020.3|183151.4|183021.4|183151.4|183021.4|183147.4|183017.4|3
1721971900000|2024-07-26 05:31:40|183147.6|183017.6|183110.5|182980.5|183147.6|183017.6|183107.6|182977.6|16
1721971910000|2024-07-26 05:31:50|183112.5|182982.5|183120.2|182990.2|183120.2|182990.2|183108.3|182978.3|7
1721971920000|2024-07-26 05:32:00|183116.2|182986.2|183120.2|182990.2|183120.2|182990.2|183116.1|182986.1|4
1721971930000|2024-07-26 05:32:10|183124.2|182994.2|183120.8|182990.8|183124.2|182994.2|183120.3|182990.3|5
1721971940000|2024-07-26 05:32:20|183116.8|182986.8|183134.5|183004.5|183138.3|183008.3|183116.8|182986.8|16
1721971950000|2024-07-26 05:32:30|183133.3|183003.3|183134.6|183004.6|183142.8|183012.8|183128.1|182998.1|19
1721971960000|2024-07-26 05:32:40|183130.6|183000.6|183126.9|182996.9|183135.9|183005.9|183119.1|182989.1|14
1721971970000|2024-07-26 05:32:50|183124.7|182994.7|183128.6|182998.6|183130.8|183000.8|183124.7|182994.7|5
1721971980000|2024-07-26 05:33:00|183129|182999|183122.5|182992.5|183129|182999|183122.5|182992.5|2
1721971990000|2024-07-26 05:33:10|183118.6|182988.6|183125.2|182995.2|183128.4|182998.4|183117.9|182987.9|8
1721972000000|2024-07-26 05:33:20|183125.1|182995.1|183125.1|182995.1|183125.1|182995.1|183125.1|182995.1|1
1721972010000|2024-07-26 05:33:30|183130.6|183000.6|183130.6|183000.6|183130.6|183000.6|183130.6|183000.6|1
1721972020000|2024-07-26 05:33:40|183130.4|183000.4|183130.4|183000.4|183130.4|183000.4|183130.4|183000.4|1
1721972030000|2024-07-26 05:33:50|183130.5|183000.5|183130.5|183000.5|183130.5|183000.5|183130.5|183000.5|1
1721972040000|2024-07-26 05:34:00|183126.1|182996.1|183119|182989|183126.1|182996.1|183119|182989|2
1721972050000|2024-07-26 05:34:10|183118.6|182988.6|183119.8|182989.8|183119.8|182989.8|183118.6|182988.6|2
1721972060000|2024-07-26 05:34:20|183121.8|182991.8|183121.7|182991.7|183121.8|182999|183089|182991.7|3
1721972070000|2024-07-26 05:34:30|183121.4|182991.4|183121.4|182991.4|183121.4|182991.4|183121.4|182991.4|1
1721972080000|2024-07-26 05:34:40|183121|182991|183127.6|182997.6|183127.6|182997.6|183121|182991|2
1721972090000|2024-07-26 05:34:50|183129|182999|183128.4|182998.4|183129|182999|183127.9|182997.9|6
1721972100000|2024-07-26 05:35:00|183120.2|182990.2|183124.9|182994.9|183125.7|182995.7|183120.2|182990.2|4
1721972120000|2024-07-26 05:35:20|183124.7|182994.7|183131.2|183001.2|183131.2|183001.2|183123.4|182993.4|4
1721972130000|2024-07-26 05:35:30|183125.8|182995.8|183125.8|182995.8|183125.8|182995.8|183125.8|182995.8|1
1721972140000|2024-07-26 05:35:40|183127.2|182997.2|183132.3|183002.3|183132.3|183002.3|183127.2|182997.2|2
1721972150000|2024-07-26 05:35:50|183131.6|183001.6|183125.3|182995.3|183131.6|183001.6|183125.3|182995.3|3
1721972160000|2024-07-26 05:36:00|183124.6|182994.6|183135.6|183005.6|183135.9|183005.9|183124.6|182994.6|5
1721972170000|2024-07-26 05:36:10|183134.9|183004.9|183137.8|183007.8|183137.8|183007.8|183132.7|183002.7|7
1721972180000|2024-07-26 05:36:20|183137.7|183007.7|183137.1|183007.1|183138.3|183008.3|183136.5|183006.5|7
1721972190000|2024-07-26 05:36:30|183137.6|183007.6|183137.7|183007.7|183138|183008|183136.4|183006.4|11
1721972200000|2024-07-26 05:36:40|183137.4|183007.4|183132|183002|183137.6|183007.6|183132|183002|7
1721972210000|2024-07-26 05:36:50|183129.8|182999.8|183133.1|183003.1|183133.4|183003.4|183129.8|182999.8|10
1721972220000|2024-07-26 05:37:00|183134.3|183004.3|183135.3|183005.3|183135.5|183005.5|183133.1|183003.1|14
1721972230000|2024-07-26 05:37:10|183134.7|183004.7|183136.6|183006.6|183138.7|183008.7|183134.7|183004.7|10
1721972240000|2024-07-26 05:37:20|183135.4|183005.4|183137.2|183007.2|183137.8|183007.8|183135.4|183005.4|6
1721972250000|2024-07-26 05:37:30|183137|183007|183126.6|182996.6|183141.8|183011.8|183126.6|182996.6|10
1721972260000|2024-07-26 05:37:40|183137.3|183007.3|183138.4|183008.4|183139.3|183009.3|183136.1|183006.1|7
1721972270000|2024-07-26 05:37:50|183137.4|183007.4|183138.5|183008.5|183138.5|183008.5|183137.4|183007.4|2
1721972280000|2024-07-26 05:38:00|183137.7|183007.7|183140.7|183010.7|183141.4|183011.4|183136.5|183006.5|9
1721972290000|2024-07-26 05:38:10|183141.3|183011.3|183141.9|183011.9|183142.2|183012.2|183140.8|183010.8|8
1721972300000|2024-07-26 05:38:20|183142.2|183012.2|183152.9|183022.9|183154.7|183024.7|183142|183012|17
1721972310000|2024-07-26 05:38:30|183155.7|183025.7|183160.2|183030.2|183160.2|183030.2|183151.3|183021.3|16
1721972320000|2024-07-26 05:38:40|183151.4|183021.4|183151.2|183021.2|183164.8|183034.8|183144.8|183014.8|17
1721972330000|2024-07-26 05:38:50|183130.4|183040.4|183135.8|183045.8|183136.7|183046.7|183130.4|183040.4|4
1721972340000|2024-07-26 05:39:00|183135.3|183045.3|183154.1|183024.1|183155.2|183045.3|183135.3|183024.1|5
1721972350000|2024-07-26 05:39:10|183153.1|183023.1|183153.5|183023.5|183153.5|183023.5|183153.1|183023.1|6
1721972360000|2024-07-26 05:39:20|183157.3|183027.3|183155.7|183025.7|183157.3|183027.3|183155.7|183025.7|4
1721972370000|2024-07-26 05:39:30|183160.7|183030.7|183161.4|183031.4|183168.5|183038.5|183158.6|183028.6|21
1721972380000|2024-07-26 05:39:40|183160.9|183030.9|183165.4|183035.4|183166.2|183036.2|183160|183030|19
1721972390000|2024-07-26 05:39:50|183162.6|183032.6|183161|183031|183162.6|183032.6|183160.5|183030.5|4
1721972400000|2024-07-26 05:40:00|183162.6|183032.6|183156.1|183026.1|183162.6|183032.6|183153.1|183023.1|18
1721972410000|2024-07-26 05:40:10|183154.3|183024.3|183157.4|183027.4|183158.5|183028.5|183153.6|183023.6|13
1721972420000|2024-07-26 05:40:20|183158.5|183028.5|183158.5|183028.5|183158.7|183028.7|183156.9|183026.9|9
1721972430000|2024-07-26 05:40:30|183154.5|183024.5|183156.3|183026.3|183156.3|183026.3|183152|183022|4
1721972440000|2024-07-26 05:40:40|183153.4|183023.4|183156.2|183026.2|183156.2|183026.2|183152.2|183022.2|8
1721972450000|2024-07-26 05:40:50|183156.4|183026.4|183147.4|183017.4|183157.2|183027.2|183147.4|183017.4|16
1721972460000|2024-07-26 05:41:00|183147.3|183017.3|183146.5|183016.5|183149.6|183019.6|183146.3|183016.3|10
1721972470000|2024-07-26 05:41:10|183146.3|183016.3|183151.1|183021.1|183152.9|183022.9|183146.3|183016.3|11
1721972480000|2024-07-26 05:41:20|183151.9|183021.9|183153.4|183023.4|183153.4|183023.4|183151.8|183021.8|4
1721972490000|2024-07-26 05:41:30|183153.1|183023.1|183157.7|183027.7|183157.7|183046.8|183127.1|183021.7|14
1721972500000|2024-07-26 05:41:40|183137.7|183047.7|183160.3|183030.3|183165.6|183047.7|183131.3|183021.6|22
1721972510000|2024-07-26 05:41:50|183157.6|183027.6|183160.8|183030.8|183168|183038|183157.3|183027.3|17
1721972520000|2024-07-26 05:42:00|183161.7|183031.7|183166.1|183036.1|183166.1|183036.1|183156.2|183026.2|14
1721972530000|2024-07-26 05:42:10|183163.3|183033.3|183168|183038|183168|183038|183161.2|183031.2|24
1721972540000|2024-07-26 05:42:20|183169|183039|183154.5|183024.5|183169|183039|183149.5|183019.5|17
1721972550000|2024-07-26 05:42:30|183151.6|183021.6|183146.4|183056.4|183157.9|183056.4|183144.8|183014.8|19
1721972560000|2024-07-26 05:42:40|183143.9|183053.9|183172.1|183042.1|183177.3|183067.2|183142.9|183036.4|28
1721972570000|2024-07-26 05:42:50|183174.3|183044.3|183178|183048|183178|183048|183170.3|183040.3|18
1721972580000|2024-07-26 05:43:00|183177.1|183047.1|183181.2|183051.2|183181.2|183051.2|183172.2|183042.2|18
1721972590000|2024-07-26 05:43:10|183181.3|183051.3|183182.2|183052.2|183182.4|183052.4|183174.3|183044.3|8
1721972600000|2024-07-26 05:43:20|183180.3|183050.3|183162.7|183072.7|183182.9|183072.7|183149.1|183050.3|22
1721972610000|2024-07-26 05:43:30|183160.2|183070.2|183177.7|183047.7|183177.7|183073.5|183158.5|183047.2|14
1721972620000|2024-07-26 05:43:40|183176.7|183046.7|183167.4|183037.4|183178.5|183048.5|183160|183030|19
1721972630000|2024-07-26 05:43:50|183165.2|183035.2|183178.9|183048.9|183179.2|183049.2|183164.2|183034.2|18
1721972640000|2024-07-26 05:44:00|183179|183049|183147.3|183057.3|183179|183062.9|183147.3|183040|21
1721972650000|2024-07-26 05:44:10|183153.1|183063.1|183152.8|183062.8|183157.7|183067.7|183151.1|183061.1|22
1721972660000|2024-07-26 05:44:20|183157.3|183067.3|183154.6|183064.6|183158.7|183068.7|183150|183060|16
1721972670000|2024-07-26 05:44:30|183153.2|183063.2|183170.6|183040.6|183171.7|183063.2|183147.7|183035.3|15
1721972680000|2024-07-26 05:44:40|183172.9|183042.9|183172.8|183042.8|183174.6|183044.6|183168.8|183038.8|26
1721972690000|2024-07-26 05:44:50|183171.5|183041.5|183172.1|183042.1|183174.6|183044.6|183167.3|183037.3|21
1721972700000|2024-07-26 05:45:00|183172.6|183042.6|183158|183068|183172.6|183068|183156.1|183041.5|15
1721972710000|2024-07-26 05:45:10|183158.9|183068.9|183156.1|183066.1|183158.9|183068.9|183155.7|183065.7|9
1721972720000|2024-07-26 05:45:20|183155.2|183065.2|183173.6|183043.6|183173.6|183066.9|183155.2|183043.5|7
1721972730000|2024-07-26 05:45:30|183173.7|183043.7|183165.2|183035.2|183173.7|183043.7|183165|183035|7
1721972740000|2024-07-26 05:45:40|183165.3|183035.3|183171.2|183041.2|183171.2|183041.2|183165.3|183035.3|5
1721972750000|2024-07-26 05:45:50|183172.1|183042.1|183160.6|183030.6|183172.2|183042.2|183160.6|183030.6|10
1721972760000|2024-07-26 05:46:00|183161.2|183031.2|183162.8|183032.8|183164.5|183034.5|183161.2|183031.2|23
1721972770000|2024-07-26 05:46:10|183162.2|183032.2|183161.3|183031.3|183165.3|183035.3|183158.5|183028.5|20
1721972780000|2024-07-26 05:46:20|183162.6|183032.6|183161.9|183031.9|183162.6|183032.6|183161.4|183031.4|5
1721972790000|2024-07-26 05:46:30|183162|183032|183162.4|183032.4|183162.7|183032.7|183162|183032|4
1721972800000|2024-07-26 05:46:40|183162.5|183032.5|183162.1|183032.1|183165|183035|183162.1|183032.1|3
1721972810000|2024-07-26 05:46:50|183162.2|183032.2|183171.1|183041.1|183171.1|183041.1|183161.8|183031.8|17
1721972820000|2024-07-26 05:47:00|183167.3|183037.3|183167|183037|183170.6|183040.6|183162|183032|22
1721972830000|2024-07-26 05:47:10|183165.9|183035.9|183164.6|183034.6|183165.9|183035.9|183163.6|183033.6|3
1721972840000|2024-07-26 05:47:20|183159|183029|183155.8|183025.8|183159|183029|183155.6|183025.6|10
1721972850000|2024-07-26 05:47:30|183156.9|183026.9|183156.4|183026.4|183157|183027|183155.2|183025.2|10
1721972860000|2024-07-26 05:47:40|183155.5|183025.5|183163.1|183033.1|183163.1|183033.1|183155.5|183025.5|19
1721972870000|2024-07-26 05:47:50|183165.4|183035.4|183165.2|183035.2|183165.4|183035.4|183162|183032|6
1721972880000|2024-07-26 05:48:00|183166.7|183036.7|183166.7|183036.7|183166.7|183036.7|183166.7|183036.7|1
1721972890000|2024-07-26 05:48:10|183162.7|183032.7|183163.3|183033.3|183163.3|183033.3|183162.7|183032.7|3
1721972900000|2024-07-26 05:48:20|183164.1|183034.1|183164.1|183034.1|183167.1|183037.1|183163.2|183033.2|6
1721972910000|2024-07-26 05:48:30|183164.3|183034.3|183168.2|183038.2|183168.2|183038.2|183163.6|183033.6|10
1721972920000|2024-07-26 05:48:40|183168.1|183038.1|183174|183044|183174|183044|183168.1|183038.1|11
1721972930000|2024-07-26 05:48:50|183174.3|183044.3|183176.4|183046.4|183177.7|183047.7|183174.3|183044.3|10
1721972940000|2024-07-26 05:49:00|183177.4|183047.4|183172.1|183042.1|183178.7|183048.7|183172.1|183042.1|5
1721972950000|2024-07-26 05:49:10|183170.7|183040.7|183167.9|183037.9|183170.7|183040.7|183167.5|183037.5|9
1721972960000|2024-07-26 05:49:20|183168.5|183038.5|183159.9|183029.9|183177.2|183047.2|183159.7|183029.7|29
1721972970000|2024-07-26 05:49:30|183161.6|183031.6|183169.8|183039.8|183170.4|183040.4|183160.4|183030.4|25
1721972980000|2024-07-26 05:49:40|183166.4|183036.4|183166.7|183036.7|183177.2|183047.2|183161.9|183031.9|21
1721972990000|2024-07-26 05:49:50|183168.6|183038.6|183165.8|183035.8|183171.4|183041.4|183165.8|183035.8|21
1721973000000|2024-07-26 05:50:00|183166.1|183036.1|183162.3|183032.3|183166.1|183036.1|183157.6|183027.6|24
1721973010000|2024-07-26 05:50:10|183160|183030|183163.9|183033.9|183170.2|183040.2|183158.6|183028.6|13
1721973020000|2024-07-26 05:50:20|183170|183040|183158.2|183028.2|183170.7|183040.7|183156.5|183026.5|21
1721973030000|2024-07-26 05:50:30|183154.1|183024.1|183156.9|183026.9|183165.2|183035.2|183154.1|183024.1|19
1721973040000|2024-07-26 05:50:40|183156.3|183026.3|183152.2|183022.2|183156.5|183026.5|183152.2|183022.2|5
1721973050000|2024-07-26 05:50:50|183156.6|183026.6|183154.8|183024.8|183156.8|183026.8|183152.4|183022.4|12
1721973060000|2024-07-26 05:51:00|183154.5|183024.5|183154.7|183024.7|183157.2|183027.2|183153|183023|14
1721973070000|2024-07-26 05:51:10|183156.9|183026.9|183158.5|183028.5|183158.6|183028.6|183153.7|183023.7|9
1721973080000|2024-07-26 05:51:20|183159|183029|183158.6|183028.6|183159|183029|183158.6|183028.6|2
1721973090000|2024-07-26 05:51:30|183158.3|183028.3|183162.8|183032.8|183162.8|183032.8|183158.3|183028.3|2
1721973100000|2024-07-26 05:51:40|183162.4|183032.4|183162.4|183032.4|183162.4|183032.4|183162.4|183032.4|1
1721973110000|2024-07-26 05:51:50|183163.9|183033.9|183165.3|183035.3|183165.3|183035.3|183163.9|183033.9|2
1721973120000|2024-07-26 05:52:00|183161.6|183031.6|183160.8|183030.8|183162.7|183032.7|183157.3|183027.3|7
1721973130000|2024-07-26 05:52:10|183161.7|183031.7|183155.9|183025.9|183161.8|183031.8|183155.2|183025.2|7
1721973140000|2024-07-26 05:52:20|183156.1|183026.1|183153.7|183023.7|183157.2|183027.2|183153.2|183023.2|6
1721973150000|2024-07-26 05:52:30|183155.7|183025.7|183155.1|183025.1|183155.7|183025.7|183155.1|183025.1|3
1721973160000|2024-07-26 05:52:40|183154.1|183024.1|183156.5|183026.5|183158.3|183028.3|183154.1|183024.1|5
1721973170000|2024-07-26 05:52:50|183157.2|183027.2|183153.9|183023.9|183157.2|183027.2|183153.3|183023.3|4
1721973180000|2024-07-26 05:53:00|183153.1|183023.1|183154.3|183024.3|183171.6|183041.6|183151|183021|11
1721973190000|2024-07-26 05:53:10|183154.5|183024.5|183153.3|183023.3|183156.3|183026.3|183153.3|183023.3|7
1721973200000|2024-07-26 05:53:20|183156.5|183026.5|183159.4|183029.4|183159.4|183029.4|183155.9|183025.9|11
1721973210000|2024-07-26 05:53:30|183158.9|183028.9|183129.1|182999.1|183158.9|183028.9|183129.1|182999.1|9
1721973220000|2024-07-26 05:53:40|183142.8|183012.8|183143.5|183013.5|183144.1|183014.1|183142.8|183012.8|3
1721973230000|2024-07-26 05:53:50|183143.3|183013.3|183155.1|183025.1|183156.4|183026.4|183141.8|183011.8|7
1721973240000|2024-07-26 05:54:00|183156.4|183026.4|183140.5|183010.5|183156.4|183026.4|183139.3|183009.3|5
1721973250000|2024-07-26 05:54:10|183139.8|183009.8|183139.9|183009.9|183139.9|183009.9|183139.8|183009.8|2
1721973260000|2024-07-26 05:54:20|183152.7|183022.7|183152.5|183022.5|183152.7|183022.7|183152.5|183022.5|2
1721973270000|2024-07-26 05:54:30|183139|183009|183139|183009|183139|183009|183139|183009|1
1721973280000|2024-07-26 05:54:40|183140.7|183010.7|183140|183010|183140.7|183010.7|183114|182984|13
1721973290000|2024-07-26 05:54:50|183139.1|183009.1|183139.1|183009.1|183139.1|183009.1|183139.1|183009.1|1
1721973300000|2024-07-26 05:55:00|183138.2|183008.2|183138.2|183008.2|183138.2|183008.2|183138.2|183008.2|1
1721973310000|2024-07-26 05:55:10|183128.6|182998.6|183134.4|183004.4|183141.2|183011.2|183125.3|182995.3|8
1721973320000|2024-07-26 05:55:20|183133.4|183003.4|183137.3|183007.3|183140.1|183010.1|183133.4|183003.4|9
1721973330000|2024-07-26 05:55:30|183137.8|183007.8|183135.5|183005.5|183137.8|183007.8|183135.5|183005.5|2
1721973340000|2024-07-26 05:55:40|183138.3|183008.3|183138.2|183008.2|183138.3|183008.3|183138.2|183008.2|2
1721973360000|2024-07-26 05:56:00|183141.6|183011.6|183138.1|183008.1|183144.9|183014.9|183138.1|183008.1|7
1721973370000|2024-07-26 05:56:10|183138.7|183008.7|183133.2|183003.2|183138.7|183008.7|183133.2|183003.2|4
1721973380000|2024-07-26 05:56:20|183135.7|183005.7|183139.1|183009.1|183139.3|183009.3|183133.5|183003.5|5
1721973390000|2024-07-26 05:56:30|183136.7|183006.7|183134.2|183004.2|183138.8|183008.8|183134.2|183004.2|7
1721973400000|2024-07-26 05:56:40|183135.1|183005.1|183135.1|183005.1|183135.1|183005.1|183135.1|183005.1|1
1721973410000|2024-07-26 05:56:50|183132.1|183002.1|183136.6|183006.6|183144.5|183014.5|183132.1|183002.1|8
1721973420000|2024-07-26 05:57:00|183138|183008|183141.3|183011.3|183144.6|183014.6|183138|183008|11
1721973430000|2024-07-26 05:57:10|183138.7|183008.7|183143.1|183013.1|183145.4|183015.4|183137.5|183007.5|5
1721973440000|2024-07-26 05:57:20|183141.1|183011.1|183136.5|183006.5|183145.6|183015.6|183136.5|183006.5|11
1721973450000|2024-07-26 05:57:30|183137.8|183007.8|183139.1|183009.1|183145.3|183015.3|183137.8|183007.8|10
1721973460000|2024-07-26 05:57:40|183138.8|183008.8|183138.8|183008.8|183138.8|183008.8|183138.8|183008.8|1
1721973470000|2024-07-26 05:57:50|183140.9|183010.9|183146.3|183016.3|183148.4|183018.4|183138.4|183008.4|8
1721973480000|2024-07-26 05:58:00|183142.4|183012.4|183144.5|183014.5|183149.4|183019.4|183136.5|183006.5|13
1721973490000|2024-07-26 05:58:10|183142|183012|183144.1|183014.1|183146.8|183016.8|183141|183011|10
1721973500000|2024-07-26 05:58:20|183142.6|183012.6|183143.7|183013.7|183143.7|183013.7|183141.4|183011.4|10
1721973510000|2024-07-26 05:58:30|183143.6|183013.6|183146.4|183016.4|183149.5|183019.5|183143.6|183013.6|8
1721973520000|2024-07-26 05:58:40|183148.1|183018.1|183136.7|183006.7|183150|183020|183136.7|183006.7|10
1721973530000|2024-07-26 05:58:50|183134.7|183004.7|183132.3|183002.3|183138.6|183008.6|183132.3|183002.3|8
1721973540000|2024-07-26 05:59:00|183129.5|182999.5|183129|182999|183132.6|183002.6|183127.3|182997.3|9
1721973550000|2024-07-26 05:59:10|183132.5|183002.5|183127.7|182997.7|183132.5|183002.5|183127.7|182997.7|4
1721973570000|2024-07-26 05:59:30|183129.9|182999.9|183129.9|182999.9|183129.9|182999.9|183127.7|182997.7|3
1721973580000|2024-07-26 05:59:40|183132.9|183002.9|183129.1|182999.1|183132.9|183002.9|183129.1|182999.1|8
1721973590000|2024-07-26 05:59:50|183132|183002|183132.9|183002.9|183136.6|183006.6|183132|183002|6
1721973600000|2024-07-26 06:00:00|183131.4|183001.4|183101.8|182971.8|183142|183012|183101.8|182971.8|22
1721973610000|2024-07-26 06:00:10|183102.8|182972.8|183098.2|182968.2|183105|182975|183098.2|182968.2|10
1721973620000|2024-07-26 06:00:20|183100.4|182970.4|183092.6|182962.6|183101.4|182971.4|183091.6|182961.6|13
1721973630000|2024-07-26 06:00:30|183094|182964|183073.7|182983.7|183094|182984.7|183073.7|182961.1|13
1721973640000|2024-07-26 06:00:40|183073.8|182983.8|183075.8|182985.8|183077.2|182987.2|183073.8|182983.8|6
1721973650000|2024-07-26 06:00:50|183075.2|182985.2|183124.4|183034.4|183137.4|183047.4|183073.6|182983.6|21
1721973660000|2024-07-26 06:01:00|183124.3|183034.3|183138.7|183048.7|183143.2|183053.2|183102.4|183012.4|30
1721973670000|2024-07-26 06:01:10|183140.2|183050.2|183141.2|183051.2|183141.9|183051.9|183134.6|183044.6|26
1721973680000|2024-07-26 06:01:20|183141|183051|183138.8|183048.8|183141.6|183051.6|183138.5|183048.5|9
1721973690000|2024-07-26 06:01:30|183137.2|183047.2|183139.8|183049.8|183151.9|183061.9|183136.2|183046.2|17
1721973700000|2024-07-26 06:01:40|183137.1|183047.1|183135.6|183045.6|183137.1|183047.1|183131.4|183041.4|15
1721973710000|2024-07-26 06:01:50|183135.7|183045.7|183137.3|183047.3|183137.3|183047.3|183132.6|183042.6|11
1721973720000|2024-07-26 06:02:00|183138.1|183048.1|183144.5|183054.5|183149.8|183059.8|183138.1|183048.1|12
1721973730000|2024-07-26 06:02:10|183144.8|183054.8|183154.8|183024.8|183191.2|183061.2|183144.8|183021.4|11
1721973740000|2024-07-26 06:02:20|183154.9|183024.9|183153.9|183023.9|183156|183026|183153.4|183023.4|8
1721973750000|2024-07-26 06:02:30|183153.8|183023.8|183151.1|183021.1|183153.8|183023.8|183151.1|183021.1|10
1721973760000|2024-07-26 06:02:40|183152.2|183022.2|183141.7|183011.7|183152.2|183022.2|183141.1|183011.1|9
1721973770000|2024-07-26 06:02:50|183146.1|183016.1|183147.8|183017.8|183148.8|183018.8|183146.1|183016.1|5
1721973780000|2024-07-26 06:03:00|183149.1|183019.1|183081.3|182991.3|183149.1|183019.1|183076.9|182974.3|17
1721973790000|2024-07-26 06:03:10|183081.4|182991.4|183087.5|182997.5|183087.5|182997.5|183081.4|182991.4|5
1721973800000|2024-07-26 06:03:20|183087.4|182997.4|183079.2|182989.2|183093.6|183003.6|183077.9|182987.9|14
1721973810000|2024-07-26 06:03:30|183074.9|182984.9|183076.8|182986.8|183079.2|182989.2|183074.4|182984.4|11
1721973820000|2024-07-26 06:03:40|183073.2|182983.2|183078.9|182988.9|183078.9|182988.9|183069.1|182979.1|14
1721973830000|2024-07-26 06:03:50|183079|182989|183079.2|182989.2|183079.8|182989.8|183078.7|182988.7|5
1721973840000|2024-07-26 06:04:00|183078.2|182988.2|183080|182990|183080.6|182990.6|183074.3|182984.3|10
1721973850000|2024-07-26 06:04:10|183080.2|182990.2|183082.7|182992.7|183090.1|183000.1|183079.2|182989.2|14
1721973860000|2024-07-26 06:04:20|183082.8|182992.8|183093.7|183003.7|183094.5|183004.5|183082.8|182992.8|17
1721973870000|2024-07-26 06:04:30|183093.9|183003.9|183091.6|183001.6|183093.9|183003.9|183087.8|182997.8|9
1721973880000|2024-07-26 06:04:40|183091.7|183001.7|183143.9|183053.9|183145.3|183055.3|183091.7|183001.7|21
1721973890000|2024-07-26 06:04:50|183145.1|183055.1|183147.9|183057.9|183155.6|183065.6|183144.3|183054.3|22
1721973900000|2024-07-26 06:05:00|183145.9|183055.9|183087.1|182997.1|183153|183063|183084.8|182994.8|17
1721973910000|2024-07-26 06:05:10|183094.5|183004.5|183094.6|183004.6|183099.1|183009.1|183090.1|183000.1|17
1721973920000|2024-07-26 06:05:20|183094.8|183004.8|183079.9|182949.9|183094.8|183004.8|183057.9|182949.9|14
1721973930000|2024-07-26 06:05:30|183090.7|182960.7|183090.3|182960.3|183090.7|182960.7|183090.3|182960.3|2
1721973940000|2024-07-26 06:05:40|183090.5|182960.5|183088.9|182958.9|183090.5|182960.5|183087.5|182957.5|11
1721973950000|2024-07-26 06:05:50|183088.6|182958.6|183061.5|182971.5|183089.6|182972.3|183061.5|182958.6|4
1721973960000|2024-07-26 06:06:00|183063.9|182973.9|183087.2|182957.2|183087.2|182979.1|183063.9|182955.3|8
1721973970000|2024-07-26 06:06:10|183096.9|182966.9|183057|182967|183096.9|182970.4|183055.2|182964.7|11
1721973980000|2024-07-26 06:06:20|183057.2|182967.2|183055.3|182965.3|183057.2|182967.2|183051.6|182961.6|10
1721973990000|2024-07-26 06:06:30|183055.6|182965.6|183084.8|182954.8|183084.8|182965.6|183055.6|182954.8|2
1721974000000|2024-07-26 06:06:40|183070.1|182980.1|183069.5|182979.5|183086.4|182980.1|183060.7|182954.1|11
1721974010000|2024-07-26 06:06:50|183095.1|182965.1|183095.1|183005.1|183103.5|183005.3|183073.2|182958.8|13
1721974020000|2024-07-26 06:07:00|183096.1|183006.1|183104.5|183014.5|183107.2|183017.2|183081.5|182991.5|19
1721974030000|2024-07-26 06:07:10|183104.3|183014.3|183109.3|183019.3|183109.3|183019.3|183101.9|183011.9|9
1721974040000|2024-07-26 06:07:20|183109.2|183019.2|183109.3|183019.3|183109.4|183019.4|183109.2|183019.2|4
1721974050000|2024-07-26 06:07:30|183109.4|183019.4|183107.6|183017.6|183109.4|183019.4|183105|183015|4
1721974060000|2024-07-26 06:07:40|183108.2|183018.2|183101.9|183011.9|183108.9|183018.9|183101.5|183011.5|14
1721974070000|2024-07-26 06:07:50|183100.5|183010.5|183087.9|182997.9|183101.4|183011.4|183087.9|182997.9|11
1721974080000|2024-07-26 06:08:00|183085.6|182995.6|183077.4|182987.4|183103.1|182995.6|183071.8|182964.7|10
1721974090000|2024-07-26 06:08:10|183077.6|182987.6|183077.4|182987.4|183077.6|182987.6|183077.2|182987.2|4
1721974100000|2024-07-26 06:08:20|183069.7|182979.7|182999.1|182909.1|183069.7|182979.7|182988|182898|21
1721974110000|2024-07-26 06:08:30|183002.9|182912.9|182963.3|182873.3|183002.9|182912.9|182953.7|182863.7|16
1721974120000|2024-07-26 06:08:40|182964.2|182874.2|182941.9|182851.9|182969|182879|182941.9|182851.9|17
1721974130000|2024-07-26 06:08:50|182941.8|182851.8|182936.4|182846.4|182942.4|182852.4|182932.1|182842.1|15
1721974140000|2024-07-26 06:09:00|182930.2|182840.2|182944.5|182854.5|182945.7|182855.7|182930.2|182840.2|6
1721974150000|2024-07-26 06:09:10|182944.3|182854.3|182939.5|182849.5|182944.3|182854.3|182937.8|182847.8|9
1721974160000|2024-07-26 06:09:20|182939.4|182849.4|182936|182846|182946.4|182856.4|182936|182846|14
1721974170000|2024-07-26 06:09:30|182937.7|182847.7|182939.1|182849.1|182939.1|182849.1|182929.8|182839.8|11
1721974180000|2024-07-26 06:09:40|182939|182849|182937|182847|182939|182849|182937|182847|2
1721974190000|2024-07-26 06:09:50|182937.9|182847.9|182901|182811|182937.9|182847.9|182871.3|182781.3|22
1721974200000|2024-07-26 06:10:00|182902.5|182812.5|182908.4|182818.4|182910.3|182820.3|182902.5|182812.5|8
1721974210000|2024-07-26 06:10:10|182909.3|182819.3|182891.5|182801.5|182910.1|182820.1|182891.5|182801.5|23
1721974220000|2024-07-26 06:10:20|182893.2|182803.2|182887.8|182797.8|182900|182810|182884.9|182794.9|19
1721974230000|2024-07-26 06:10:30|182887.9|182797.9|182889.8|182799.8|182892.5|182802.5|182887.9|182797.9|11
1721974240000|2024-07-26 06:10:40|182892.8|182802.8|182888.9|182798.9|182894.4|182804.4|182888.9|182798.9|12
1721974250000|2024-07-26 06:10:50|182889.2|182799.2|182892|182802|182895.5|182805.5|182889.2|182799.2|10
1721974260000|2024-07-26 06:11:00|182895|182805|182898.3|182808.3|182898.3|182808.3|182891.2|182801.2|11
1721974270000|2024-07-26 06:11:10|182897.8|182807.8|182895.6|182805.6|182899.2|182809.2|182895.2|182805.2|9
1721974280000|2024-07-26 06:11:20|182895.5|182805.5|182894.6|182804.6|182899.3|182809.3|182890.2|182800.2|11
1721974290000|2024-07-26 06:11:30|182895.1|182805.1|182895.1|182805.1|182895.1|182805.1|182894.3|182804.3|3
1721974300000|2024-07-26 06:11:40|182896.6|182806.6|182896.7|182806.7|182897.2|182807.2|182893.3|182803.3|10
1721974310000|2024-07-26 06:11:50|182896.6|182806.6|182898.1|182808.1|182903.3|182813.3|182895.5|182805.5|10
1721974320000|2024-07-26 06:12:00|182899.5|182809.5|182901|182811|182905.4|182815.4|182899.5|182809.5|8
1721974330000|2024-07-26 06:12:10|182901.2|182811.2|182901.8|182811.8|182902.1|182812.1|182901.2|182811.2|4
1721974340000|2024-07-26 06:12:20|182900.9|182810.9|182891.6|182801.6|182900.9|182810.9|182890.5|182800.5|15
1721974350000|2024-07-26 06:12:30|182898|182808|182893.1|182803.1|182898|182808|182889.2|182799.2|16
1721974360000|2024-07-26 06:12:40|182894|182804|182894.7|182804.7|182895.1|182805.1|182889.9|182799.9|13
1721974370000|2024-07-26 06:12:50|182895.1|182805.1|182895.6|182805.6|182898.5|182808.5|182894.6|182804.6|12
1721974380000|2024-07-26 06:13:00|182899.5|182809.5|182895|182805|182899.5|182809.5|182895|182805|4
1721974390000|2024-07-26 06:13:10|182898.5|182808.5|182919|182829|182919|182829|182898.5|182808.5|16
1721974400000|2024-07-26 06:13:20|182919.3|182829.3|182922.3|182832.3|182922.3|182832.3|182919.3|182829.3|5
1721974410000|2024-07-26 06:13:30|182921.3|182831.3|182926.7|182836.7|182930.5|182840.5|182920.6|182830.6|11
1721974420000|2024-07-26 06:13:40|182926.5|182836.5|182871.1|182781.1|182927.2|182837.2|182862.8|182772.8|23
1721974430000|2024-07-26 06:13:50|182835.1|182745.1|182837.8|182747.8|182845.7|182755.7|182828.9|182738.9|19
1721974440000|2024-07-26 06:14:00|182836.8|182746.8|182795.4|182705.4|182836.9|182746.9|182787|182697|16
1721974450000|2024-07-26 06:14:10|182794.6|182704.6|182807.8|182717.8|182809.5|182719.5|182794.6|182704.6|13
1721974460000|2024-07-26 06:14:20|182807.9|182717.9|182807.7|182717.7|182811.4|182721.4|182805.4|182715.4|11
1721974470000|2024-07-26 06:14:30|182809.6|182719.6|182803.8|182713.8|182809.6|182719.6|182802|182712|13
1721974480000|2024-07-26 06:14:40|182805.5|182715.5|182803.6|182713.6|182805.5|182715.5|182802.1|182712.1|8
1721974490000|2024-07-26 06:14:50|182803.5|182713.5|182809.5|182719.5|182810|182720|182803.2|182713.2|12
1721974500000|2024-07-26 06:15:00|182810.5|182720.5|182810.5|182720.5|182811.4|182721.4|182810.4|182720.4|7
1721974510000|2024-07-26 06:15:10|182810.4|182720.4|182809.5|182719.5|182810.4|182720.4|182809.5|182719.5|5
1721974520000|2024-07-26 06:15:20|182810.2|182720.2|182811.1|182721.1|182811.1|182721.1|182810.1|182720.1|3
1721974530000|2024-07-26 06:15:30|182813|182723|182852.9|182762.9|182858.1|182768.1|182813|182723|21
1721974540000|2024-07-26 06:15:40|182852.2|182762.2|182858.2|182768.2|182860.9|182770.9|182852.2|182762.2|11
1721974550000|2024-07-26 06:15:50|182860.8|182770.8|182860|182770|182861.8|182771.8|182859.8|182769.8|9
1721974560000|2024-07-26 06:16:00|182859.9|182769.9|182858.9|182768.9|182859.9|182769.9|182858.9|182768.9|4
1721974570000|2024-07-26 06:16:10|182858.8|182768.8|182862.7|182772.7|182862.7|182772.7|182858.8|182768.8|3
1721974580000|2024-07-26 06:16:20|182862.6|182772.6|182865.9|182775.9|182866.9|182776.9|182862.6|182772.6|8
1721974590000|2024-07-26 06:16:30|182864.5|182774.5|182860.3|182770.3|182866.7|182776.7|182860.3|182770.3|11
1721974600000|2024-07-26 06:16:40|182861.3|182771.3|182856.1|182766.1|182861.3|182771.3|182855.4|182765.4|6
1721974610000|2024-07-26 06:16:50|182856.9|182766.9|182856.3|182766.3|182856.9|182766.9|182856.3|182766.3|3
1721974620000|2024-07-26 06:17:00|182868.1|182778.1|182869.3|182779.3|182869.7|182779.7|182867.5|182777.5|5
1721974630000|2024-07-26 06:17:10|182867.5|182777.5|182867.5|182777.5|182869.3|182779.3|182867.5|182777.5|5
1721974640000|2024-07-26 06:17:20|182869.3|182779.3|182981.2|182891.2|183014.1|182924.1|182869.3|182779.3|24
1721974650000|2024-07-26 06:17:30|182981.3|182891.3|183052.5|182962.5|183058.6|182968.6|182981.3|182891.3|25
1721974660000|2024-07-26 06:17:40|183054.5|182964.5|183021.5|182931.5|183054.5|182964.5|183013.8|182923.8|24
1721974670000|2024-07-26 06:17:50|183023.4|182933.4|183029.1|182939.1|183036.2|182946.2|183023.4|182933.4|20
1721974680000|2024-07-26 06:18:00|183030|182940|183030.9|182940.9|183033.1|182943.1|183018.1|182928.1|18
1721974690000|2024-07-26 06:18:10|183033.1|182943.1|183038.1|182948.1|183041.5|182951.5|183030.8|182940.8|18
1721974700000|2024-07-26 06:18:20|183041.7|182951.7|183054.4|182964.4|183056.5|182966.5|183039.7|182949.7|28
1721974710000|2024-07-26 06:18:30|183054.7|182964.7|183058.1|182968.1|183058.9|182968.9|183051.6|182961.6|24
1721974720000|2024-07-26 06:18:40|183057.3|182967.3|183063.9|182973.9|183063.9|182973.9|183054.7|182964.7|21
1721974730000|2024-07-26 06:18:50|183061.3|182971.3|183073.7|182983.7|183073.7|182983.7|183057.1|182967.1|13
1721974740000|2024-07-26 06:19:00|183070.5|182980.5|183078.8|182988.8|183078.8|182988.8|183070.5|182980.5|11
1721974750000|2024-07-26 06:19:10|183080|182990|183081.1|182991.1|183081.1|182991.1|183079.6|182989.6|6
1721974760000|2024-07-26 06:19:20|183081|182991|183063.8|182973.8|183082.5|182992.5|183063.8|182973.8|12
1721974770000|2024-07-26 06:19:30|183064.4|182974.4|183036.5|182946.5|183074.6|182984.6|183036.5|182946.5|15
1721974780000|2024-07-26 06:19:40|183036.8|182946.8|183033.4|182943.4|183040.8|182950.8|183027.5|182937.5|18
1721974790000|2024-07-26 06:19:50|183030.7|182940.7|183031.1|182941.1|183032.9|182942.9|183027.4|182937.4|21
1721974800000|2024-07-26 06:20:00|183031|182941|183035.7|182945.7|183035.7|182945.7|183031|182941|6
1721974810000|2024-07-26 06:20:10|183036.6|182946.6|183031.6|182941.6|183036.6|182946.6|183030.5|182940.5|9
1721974820000|2024-07-26 06:20:20|183028.9|182938.9|183026.2|182936.2|183028.9|182938.9|183025.9|182935.9|6
1721974830000|2024-07-26 06:20:30|183025.8|182935.8|183026.1|182936.1|183026.1|182936.1|183024.8|182934.8|7
1721974840000|2024-07-26 06:20:40|183025.3|182935.3|183024.9|182934.9|183025.6|182935.6|183015.9|182925.9|10
1721974850000|2024-07-26 06:20:50|183023.1|182933.1|183014.3|182924.3|183023.1|182933.1|183013.4|182923.4|10
1721974860000|2024-07-26 06:21:00|183017.1|182927.1|183021.8|182931.8|183023.7|182933.7|182997.3|182907.3|16
1721974870000|2024-07-26 06:21:10|183020.5|182930.5|183024|182934|183027.5|182937.5|183020|182930|16
1721974880000|2024-07-26 06:21:20|183022.9|182932.9|183024.3|182934.3|183024.3|182934.3|183022.9|182932.9|10
1721974890000|2024-07-26 06:21:30|183024.6|182934.6|183034.5|182944.5|183036.3|182946.3|183003.6|182913.6|9
1721974900000|2024-07-26 06:21:40|183034.4|182944.4|183034|182944|183034.4|182944.4|183034|182944|3
1721974910000|2024-07-26 06:21:50|183033.9|182943.9|183037.1|182947.1|183037.4|182947.4|183033.9|182943.9|9
1721974920000|2024-07-26 06:22:00|183032.5|182942.5|183036.8|182946.8|183038.8|182948.8|183032.5|182942.5|9
1721974930000|2024-07-26 06:22:10|183036.5|182946.5|183037.1|182947.1|183037.2|182947.2|183036.2|182946.2|7
1721974940000|2024-07-26 06:22:20|183037.6|182947.6|183037.4|182947.4|183039.6|182949.6|183037.4|182947.4|5
1721974950000|2024-07-26 06:22:30|183039.5|182949.5|183044|182954|183044|182954|183039.5|182949.5|7
1721974970000|2024-07-26 06:22:50|183044.2|182954.2|183043.8|182953.8|183044.2|182954.2|183043.8|182953.8|2
1721974980000|2024-07-26 06:23:00|183043|182953|183039.1|182949.1|183043|182953|183039.1|182949.1|6
1721974990000|2024-07-26 06:23:10|183039.8|182949.8|183023.3|182933.3|183039.8|182949.8|183023.3|182933.3|18
1721975000000|2024-07-26 06:23:20|183023.2|182933.2|183021.6|182931.6|183026|182936|183019.5|182929.5|15
1721975010000|2024-07-26 06:23:30|183019.4|182929.4|183000.3|182910.3|183021.7|182931.7|183000.3|182910.3|13
1721975020000|2024-07-26 06:23:40|183002.2|182912.2|183002.1|182912.1|183002.2|182912.2|183002.1|182912.1|2
1721975030000|2024-07-26 06:23:50|182999|182909|182988.6|182898.6|183001.7|182911.7|182978.5|182888.5|13
1721975040000|2024-07-26 06:24:00|182990.2|182900.2|182992.2|182902.2|182994.6|182904.6|182990.2|182900.2|8
1721975050000|2024-07-26 06:24:10|182993.5|182903.5|182990.8|182900.8|182994.6|182904.6|182989.8|182899.8|17
1721975060000|2024-07-26 06:24:20|182991|182901|182987.1|182897.1|182991|182901|182984.6|182894.6|7
1721975070000|2024-07-26 06:24:30|182988.1|182898.1|182979|182889|182989|182899|182979|182889|11
1721975080000|2024-07-26 06:24:40|182979.1|182889.1|182989.5|182899.5|182989.5|182899.5|182977.5|182887.5|9
1721975090000|2024-07-26 06:24:50|182990.9|182900.9|182992|182902|182992|182902|182988.3|182898.3|7
1721975100000|2024-07-26 06:25:00|182992.1|182902.1|182992|182902|182992.7|182902.7|182992|182902|6
1721975110000|2024-07-26 06:25:10|182992.7|182902.7|182990.4|182900.4|182992.9|182902.9|182990.3|182900.3|10
1721975120000|2024-07-26 06:25:20|182990.6|182900.6|183014.3|182924.3|183014.3|182924.3|182990.6|182900.6|6
1721975130000|2024-07-26 06:25:30|183014.9|182924.9|183015|182925|183015|182925|183014.9|182924.9|2
1721975140000|2024-07-26 06:25:40|183015.1|182925.1|183016.2|182926.2|183016.8|182926.8|183015.1|182925.1|8
1721975150000|2024-07-26 06:25:50|183016.3|182926.3|183017.5|182927.5|183018.3|182928.3|183016.3|182926.3|8
1721975160000|2024-07-26 06:26:00|183018.6|182928.6|183018.2|182928.2|183018.6|182928.6|183018.2|182928.2|3
1721975170000|2024-07-26 06:26:10|183016.9|182926.9|183018.7|182928.7|183018.7|182928.7|183016.9|182926.9|3
1721975180000|2024-07-26 06:26:20|183018.5|182928.5|183015.4|182925.4|183018.6|182928.6|183015.4|182925.4|7
1721975190000|2024-07-26 06:26:30|183016.1|182926.1|183005.6|182915.6|183016.1|182926.1|183005.6|182915.6|12
1721975200000|2024-07-26 06:26:40|183008.3|182918.3|183010.9|182920.9|183011.4|182921.4|183008.3|182918.3|12
1721975210000|2024-07-26 06:26:50|183011|182921|183038.5|182948.5|183038.5|182948.5|182986|182896|13
1721975220000|2024-07-26 06:27:00|183036.3|182946.3|183040.6|182950.6|183040.6|182950.6|183036.3|182946.3|6
1721975230000|2024-07-26 06:27:10|183038.7|182948.7|182994.6|182904.6|183038.7|182948.7|182993.7|182903.7|11
1721975240000|2024-07-26 06:27:20|182994.4|182904.4|182991|182901|182994.4|182904.4|182990.6|182900.6|5
1721975250000|2024-07-26 06:27:30|182990.7|182900.7|182990.7|182900.7|182990.7|182900.7|182990.6|182900.6|3
1721975260000|2024-07-26 06:27:40|182990.9|182900.9|182993.3|182903.3|182993.3|182903.3|182990.9|182900.9|3
1721975270000|2024-07-26 06:27:50|182990.1|182900.1|183006.7|182916.7|183006.7|182916.7|182990.1|182900.1|12
1721975280000|2024-07-26 06:28:00|183008.1|182918.1|183014|182924|183014.7|182924.7|183007.7|182917.7|10
1721975290000|2024-07-26 06:28:10|183014.2|182924.2|183014.2|182924.2|183014.2|182924.2|183014.2|182924.2|1
1721975300000|2024-07-26 06:28:20|183014|182924|183010.3|182920.3|183014|182924|183006.4|182916.4|13
1721975310000|2024-07-26 06:28:30|183011.1|182921.1|182998.3|182908.3|183012.1|182922.1|182996.4|182906.4|10
1721975320000|2024-07-26 06:28:40|183000.3|182910.3|183000.3|182910.3|183000.3|182910.3|183000.3|182910.3|1
1721975330000|2024-07-26 06:28:50|183000.2|182910.2|182993.2|182903.2|183000.2|182910.2|182993.1|182903.1|9
1721975340000|2024-07-26 06:29:00|182991.8|182901.8|182991.9|182901.9|182991.9|182901.9|182991.8|182901.8|2
1721975350000|2024-07-26 06:29:10|182992.9|182902.9|182994.7|182904.7|182994.7|182904.7|182990.4|182900.4|7
1721975360000|2024-07-26 06:29:20|182993.7|182903.7|182993|182903|183002.1|182912.1|182993|182903|4
1721975370000|2024-07-26 06:29:30|182994|182904|183002.4|182912.4|183002.4|182912.4|182993.6|182903.6|9
1721975380000|2024-07-26 06:29:40|183002.5|182912.5|182994.6|182904.6|183005|182915|182994.6|182904.6|7
1721975390000|2024-07-26 06:29:50|182996.3|182906.3|182994|182904|182996.5|182906.5|182994|182904|5
1721975400000|2024-07-26 06:30:00|182993.5|182903.5|183002.2|182912.2|183005.9|182915.9|182993.5|182903.5|18
1721975410000|2024-07-26 06:30:10|183004.8|182914.8|183007.4|182917.4|183007.7|182917.7|183001.1|182911.1|14
1721975420000|2024-07-26 06:30:20|183008.2|182918.2|183021.5|182931.5|183022.5|182932.5|183007.8|182917.8|5
1721975430000|2024-07-26 06:30:30|183022.3|182932.3|183020.8|182930.8|183022.3|182932.3|183019.7|182929.7|8
1721975440000|2024-07-26 06:30:40|183020.6|182930.6|183002.8|182912.8|183020.6|182930.6|183002.8|182912.8|6
1721975450000|2024-07-26 06:30:50|183003.5|182913.5|183003.8|182913.8|183005.1|182915.1|183003.4|182913.4|14
1721975460000|2024-07-26 06:31:00|183003.7|182913.7|183015|182925|183015|182925|183003.5|182913.5|5
1721975470000|2024-07-26 06:31:10|183015.8|182925.8|183019.8|182929.8|183020|182930|183015.8|182925.8|6
1721975480000|2024-07-26 06:31:20|183019.5|182929.5|183001.1|182911.1|183019.5|182929.5|182993.2|182903.2|22
1721975490000|2024-07-26 06:31:30|183002.1|182912.1|182998.7|182908.7|183002.1|182912.1|182996.5|182906.5|13
1721975500000|2024-07-26 06:31:40|182992.5|182902.5|182999.5|182909.5|182999.9|182909.9|182992.5|182902.5|11
1721975510000|2024-07-26 06:31:50|182997.3|182907.3|182997.5|182907.5|183000.1|182910.1|182997.3|182907.3|13
1721975520000|2024-07-26 06:32:00|182999.7|182909.7|183002.5|182912.5|183002.6|182912.6|182999.7|182909.7|4
1721975530000|2024-07-26 06:32:10|183003.6|182913.6|183002.2|182912.2|183004.6|182914.6|183000.3|182910.3|9
1721975540000|2024-07-26 06:32:20|183002.9|182912.9|182999.4|182909.4|183002.9|182912.9|182999.4|182909.4|6
1721975550000|2024-07-26 06:32:30|182997|182907|182996.7|182906.7|182999.3|182909.3|182996.7|182906.7|5
1721975560000|2024-07-26 06:32:40|182999|182909|182996.5|182906.5|182999|182909|182996.5|182906.5|5
1721975570000|2024-07-26 06:32:50|182998.8|182908.8|182994.2|182904.2|182998.8|182908.8|182994.2|182904.2|7
1721975580000|2024-07-26 06:33:00|182994|182904|182998.6|182908.6|182999.1|182909.1|182994|182904|9
1721975590000|2024-07-26 06:33:10|183000|182910|183001.9|182911.9|183002.2|182912.2|183000|182910|4
1721975600000|2024-07-26 06:33:20|183001.8|182911.8|182994.5|182904.5|183001.8|182911.8|182994.5|182904.5|7
1721975610000|2024-07-26 06:33:30|182996.6|182906.6|183002.8|182912.8|183014.1|182924.1|182986.1|182896.1|22
1721975620000|2024-07-26 06:33:40|183002.7|182912.7|183001.6|182911.6|183002.7|182912.7|183001.1|182911.1|8
1721975630000|2024-07-26 06:33:50|183001.7|182911.7|183001.3|182911.3|183003.9|182913.9|182987.8|182897.8|18
1721975640000|2024-07-26 06:34:00|183002|182912|183005.8|182915.8|183005.8|182915.8|182994.3|182904.3|18
1721975650000|2024-07-26 06:34:10|183008.6|182918.6|183007.5|182917.5|183008.6|182918.6|182990.9|182900.9|19
1721975660000|2024-07-26 06:34:20|183007.4|182917.4|183008.2|182918.2|183008.3|182918.3|182999.9|182909.9|8
1721975670000|2024-07-26 06:34:30|182999.4|182909.4|182994.3|182904.3|182999.4|182909.4|182993.4|182903.4|8
1721975680000|2024-07-26 06:34:40|182997.8|182907.8|183001.7|182911.7|183016.2|182926.2|182994.9|182904.9|10
1721975690000|2024-07-26 06:34:50|183002.6|182912.6|183002.1|182912.1|183002.6|182912.6|183000.7|182910.7|10
1721975700000|2024-07-26 06:35:00|183001.1|182911.1|183002.8|182912.8|183005.3|182915.3|183001.1|182911.1|11
1721975710000|2024-07-26 06:35:10|183002.7|182912.7|182994.4|182904.4|183006.7|182916.7|182990.3|182900.3|22
1721975720000|2024-07-26 06:35:20|182993.3|182903.3|182994.9|182904.9|182994.9|182904.9|182985.8|182895.8|12
1721975730000|2024-07-26 06:35:30|182994|182904|182992.4|182902.4|182994|182904|182987.8|182897.8|10
1721975740000|2024-07-26 06:35:40|182992.5|182902.5|182989.3|182899.3|182993.5|182903.5|182982|182892|14
1721975750000|2024-07-26 06:35:50|182990|182900|182992.8|182902.8|182993.3|182903.3|182990|182900|8
1721975760000|2024-07-26 06:36:00|182992.9|182902.9|182993.2|182903.2|182993.2|182903.2|182992.8|182902.8|4
1721975770000|2024-07-26 06:36:10|182993.3|182903.3|182996.3|182906.3|182996.3|182906.3|182993.3|182903.3|2
1721975780000|2024-07-26 06:36:20|182991.4|182901.4|182993.4|182903.4|182994.9|182904.9|182991.4|182901.4|6
1721975790000|2024-07-26 06:36:30|182990|182900|182993.2|182903.2|182993.2|182903.2|182990|182900|3
1721975800000|2024-07-26 06:36:40|183007.5|182877.5|182975.9|182845.9|183007.5|182877.5|182975.5|182845.5|10
1721975810000|2024-07-26 06:36:50|182976.1|182846.1|182974.6|182844.6|182976.4|182846.4|182968.4|182838.4|12
1721975820000|2024-07-26 06:37:00|182971.6|182841.6|182974|182844|182974|182844|182971.6|182841.6|5
1721975830000|2024-07-26 06:37:10|182974.9|182844.9|182975.3|182845.3|182975.3|182845.3|182974.9|182844.9|2
1721975840000|2024-07-26 06:37:20|182976.1|182846.1|182965.6|182835.6|182977.2|182847.2|182965.4|182835.4|8
1721975850000|2024-07-26 06:37:30|182966.1|182836.1|182966.1|182836.1|182966.1|182836.1|182966.1|182836.1|1
1721975870000|2024-07-26 06:37:50|182971|182841|182971.5|182841.5|182974.3|182844.3|182968.9|182838.9|10
1721975880000|2024-07-26 06:38:00|182971.7|182841.7|182971.9|182841.9|182971.9|182841.9|182971.7|182841.7|2
1721975900000|2024-07-26 06:38:20|182970.8|182840.8|182964.1|182834.1|182970.8|182840.8|182964.1|182834.1|9
1721975910000|2024-07-26 06:38:30|182964.6|182834.6|182964.2|182834.2|182973.2|182843.2|182963.8|182833.8|10
1721975920000|2024-07-26 06:38:40|182964.4|182834.4|182964.4|182834.4|182964.4|182834.4|182964.4|182834.4|1
1721975930000|2024-07-26 06:38:50|182964|182834|182967.3|182837.3|182967.3|182837.3|182964|182834|6
1721975940000|2024-07-26 06:39:00|182964.1|182834.1|182965.1|182835.1|182965.1|182835.1|182964.1|182834.1|3
1721975950000|2024-07-26 06:39:10|182964.3|182834.3|182961.6|182831.6|182964.3|182834.3|182961.6|182831.6|2
1721975960000|2024-07-26 06:39:20|182962|182832|182966.9|182836.9|182966.9|182836.9|182962|182832|4
1721975970000|2024-07-26 06:39:30|182967.1|182837.1|182967.4|182837.4|182967.4|182837.4|182967.1|182837.1|2
1721975980000|2024-07-26 06:39:40|182967.6|182837.6|182967.8|182837.8|182967.8|182837.8|182967.6|182837.6|2
1721975990000|2024-07-26 06:39:50|182963.8|182833.8|182967.2|182837.2|182967.2|182837.2|182963.8|182833.8|6
1721976000000|2024-07-26 06:40:00|182967.5|182837.5|182964.6|182834.6|182967.5|182837.5|182964.1|182834.1|4
1721976010000|2024-07-26 06:40:10|182965.8|182835.8|182968.5|182838.5|182968.5|182853.7|182941.7|182835|8
1721976020000|2024-07-26 06:40:20|182968.3|182838.3|182968.3|182838.3|182968.3|182838.3|182968.3|182838.3|1
1721976030000|2024-07-26 06:40:30|182965.8|182835.8|182967.1|182837.1|182967.1|182837.1|182965.8|182835.8|5
1721976040000|2024-07-26 06:40:40|182866.6|182736.6|182840.8|182710.8|182866.6|182736.6|182839.2|182709.2|15
1721976050000|2024-07-26 06:40:50|182841.4|182711.4|182832.7|182702.7|182841.4|182711.4|182832.7|182702.7|12
1721976060000|2024-07-26 06:41:00|182831.1|182701.1|182843.8|182713.8|182854.3|182724.3|182831.1|182701.1|15
1721976070000|2024-07-26 06:41:10|182844.2|182714.2|182847.5|182717.5|182848.6|182718.6|182844.2|182714.2|3
1721976080000|2024-07-26 06:41:20|182845.7|182715.7|182849.4|182719.4|182849.4|182719.4|182845.7|182715.7|5
1721976090000|2024-07-26 06:41:30|182849.8|182719.8|182935.7|182805.7|182935.7|182805.7|182848.5|182718.5|12
1721976100000|2024-07-26 06:41:40|182955.6|182825.6|182947.4|182817.4|182962.5|182832.5|182933.6|182803.6|19
1721976110000|2024-07-26 06:41:50|182950.5|182820.5|182945.3|182815.3|182950.5|182820.5|182945.2|182815.2|16
1721976120000|2024-07-26 06:42:00|182946.2|182816.2|182950.5|182820.5|182955.3|182825.3|182945.9|182815.9|18
1721976130000|2024-07-26 06:42:10|182950.4|182820.4|182949.7|182819.7|182951.8|182821.8|182948.1|182818.1|11
1721976140000|2024-07-26 06:42:20|182954.6|182824.6|182956.8|182826.8|182956.8|182826.8|182954.6|182824.6|3
1721976150000|2024-07-26 06:42:30|182956.2|182826.2|182955.4|182825.4|182959.1|182829.1|182955|182825|9
1721976160000|2024-07-26 06:42:40|182954.6|182824.6|182955|182825|182955.9|182825.9|182954.4|182824.4|10
1721976170000|2024-07-26 06:42:50|182954.2|182824.2|182948.4|182818.4|182954.2|182824.2|182947.9|182817.9|12
1721976180000|2024-07-26 06:43:00|182946.8|182816.8|182983.6|182853.6|182990.5|182860.5|182915.4|182785.4|23
1721976190000|2024-07-26 06:43:10|182985.7|182855.7|182982.3|182852.3|182988.8|182858.8|182982.3|182852.3|13
1721976200000|2024-07-26 06:43:20|182973.4|182843.4|182962.8|182832.8|182973.4|182843.4|182962.8|182832.8|7
1721976210000|2024-07-26 06:43:30|182961.4|182831.4|182956|182826|182961.4|182831.4|182954.7|182824.7|10
1721976220000|2024-07-26 06:43:40|182955.8|182825.8|182936|182806|182955.8|182825.8|182918.2|182788.2|10
1721976230000|2024-07-26 06:43:50|182935.8|182805.8|182948.8|182818.8|182962.1|182832.1|182932.8|182802.8|16
1721976240000|2024-07-26 06:44:00|182952.6|182822.6|182943.6|182813.6|182952.6|182822.6|182943.6|182813.6|11
1721976250000|2024-07-26 06:44:10|182945|182815|182938.2|182808.2|182947|182817|182938.2|182808.2|7
1721976260000|2024-07-26 06:44:20|182938.6|182808.6|182949.4|182819.4|182950.1|182820.1|182936.8|182806.8|17
1721976270000|2024-07-26 06:44:30|182950.4|182820.4|182952.6|182822.6|182955.3|182825.3|182950.4|182820.4|9
1721976280000|2024-07-26 06:44:40|182952.4|182822.4|182952.4|182822.4|182952.4|182822.4|182952.4|182822.4|1
1721976290000|2024-07-26 06:44:50|182952.2|182822.2|182951.6|182821.6|182952.8|182822.8|182948.8|182818.8|11
1721976300000|2024-07-26 06:45:00|182953.6|182823.6|182952.7|182822.7|182953.6|182823.6|182952.5|182822.5|8
1721976310000|2024-07-26 06:45:10|182952.9|182822.9|182955|182825|182955|182825|182952.9|182822.9|3
1721976320000|2024-07-26 06:45:20|182954.8|182824.8|182930|182800|182956.6|182826.6|182930|182800|8
1721976330000|2024-07-26 06:45:30|182907.5|182777.5|182926.9|182796.9|182930.9|182800.9|182907.5|182777.5|18
1721976340000|2024-07-26 06:45:40|182927|182797|182921.4|182791.4|182927|182797|182921.2|182791.2|7
1721976350000|2024-07-26 06:45:50|182922.9|182792.9|182918.6|182788.6|182922.9|182792.9|182906.9|182776.9|8
1721976360000|2024-07-26 06:46:00|182923.3|182793.3|182903.2|182773.2|182923.3|182793.3|182871.6|182741.6|28
1721976370000|2024-07-26 06:46:10|182899.3|182769.3|182893.4|182763.4|182899.3|182769.3|182889.8|182759.8|8
1721976380000|2024-07-26 06:46:20|182893.2|182763.2|182908.8|182778.8|182912.5|182782.5|182893.2|182763.2|9
1721976390000|2024-07-26 06:46:30|182907.3|182777.3|182923.7|182793.7|182926.7|182796.7|182900|182770|21
1721976400000|2024-07-26 06:46:40|182917.2|182787.2|182922.5|182792.5|182923.6|182793.6|182900.4|182770.4|17
1721976410000|2024-07-26 06:46:50|182921.6|182791.6|182915.8|182785.8|182921.6|182791.6|182915.7|182785.7|10
1721976420000|2024-07-26 06:47:00|182915.7|182785.7|182915.5|182785.5|182916.4|182786.4|182915.5|182785.5|4
1721976430000|2024-07-26 06:47:10|182912.5|182782.5|182903|182773|182912.5|182782.5|182903|182773|22
1721976440000|2024-07-26 06:47:20|182902.6|182772.6|182890.3|182760.3|182914.5|182784.5|182889.6|182759.6|21
1721976450000|2024-07-26 06:47:30|182889.4|182759.4|182861.8|182731.8|182890.1|182760.1|182861.8|182731.8|20
1721976460000|2024-07-26 06:47:40|182861.9|182731.9|182864.3|182734.3|182867.5|182737.5|182860.4|182730.4|13
1721976470000|2024-07-26 06:47:50|182863.3|182733.3|182848.5|182718.5|182863.3|182733.3|182846.6|182716.6|26
1721976480000|2024-07-26 06:48:00|182847.6|182717.6|182843.4|182713.4|182850.2|182720.2|182837.2|182707.2|15
1721976490000|2024-07-26 06:48:10|182840.5|182710.5|182847.5|182717.5|182858.4|182728.4|182840.5|182710.5|11
1721976500000|2024-07-26 06:48:20|182846.1|182716.1|182847.5|182717.5|182850.9|182720.9|182839.1|182709.1|22
1721976510000|2024-07-26 06:48:30|182842.5|182712.5|182846.5|182716.5|182847.1|182717.1|182840.4|182710.4|15
1721976520000|2024-07-26 06:48:40|182847.1|182717.1|182846.5|182716.5|182862.6|182732.6|182843.5|182713.5|16
1721976530000|2024-07-26 06:48:50|182851|182721|182843.1|182713.1|182856|182726|182826|182696|26
1721976540000|2024-07-26 06:49:00|182843.9|182713.9|182835.2|182705.2|182843.9|182713.9|182831.1|182701.1|18
1721976550000|2024-07-26 06:49:10|182832.5|182702.5|182829.9|182699.9|182844.1|182714.1|182828.4|182698.4|20
1721976560000|2024-07-26 06:49:20|182833.5|182703.5|182833|182703|182833.5|182703.5|182831.1|182701.1|11
1721976570000|2024-07-26 06:49:30|182833.2|182703.2|182832.4|182702.4|182833.3|182703.3|182829.6|182699.6|6
1721976580000|2024-07-26 06:49:40|182827.9|182697.9|182833.4|182703.4|182834.9|182704.9|182827.9|182697.9|16
1721976590000|2024-07-26 06:49:50|182834.5|182704.5|182835.1|182705.1|182835.1|182705.1|182828|182698|20
1721976600000|2024-07-26 06:50:00|182834.9|182704.9|182842.8|182712.8|182842.8|182712.8|182834.4|182704.4|14
1721976610000|2024-07-26 06:50:10|182831.7|182701.7|182830.4|182700.4|182831.7|182701.7|182811.9|182681.9|20
1721976620000|2024-07-26 06:50:20|182830.3|182700.3|182829.1|182699.1|182831.4|182701.4|182824.5|182694.5|22
1721976630000|2024-07-26 06:50:30|182829.3|182699.3|182828.5|182698.5|182830.2|182700.2|182823|182693|18
1721976640000|2024-07-26 06:50:40|182822|182692|182790|182700|182825.7|182713.3|182790|182686.1|25
1721976650000|2024-07-26 06:50:50|182794.1|182704.1|182810.1|182720.1|182810.6|182720.6|182791.5|182701.5|28
1721976660000|2024-07-26 06:51:00|182800.3|182710.3|182739.5|182609.5|182807.1|182717.1|182720|182590|30
1721976670000|2024-07-26 06:51:10|182741.9|182611.9|182741|182611|182741.9|182611.9|182738.6|182608.6|16
1721976680000|2024-07-26 06:51:20|182741.2|182611.2|182745.9|182615.9|182746.2|182616.2|182741.2|182611.2|15
1721976690000|2024-07-26 06:51:30|182743.9|182613.9|182739.3|182609.3|182746.2|182616.2|182739.3|182609.3|16
1721976700000|2024-07-26 06:51:40|182738.1|182608.1|182737.2|182607.2|182740.8|182610.8|182736.2|182606.2|10
1721976710000|2024-07-26 06:51:50|182738.4|182608.4|182687.3|182557.3|182738.4|182608.4|182678.1|182548.1|11
1721976720000|2024-07-26 06:52:00|182685.7|182555.7|182664|182534|182687.4|182557.4|182663.8|182533.8|24
1721976730000|2024-07-26 06:52:10|182666.8|182536.8|182664|182534|182668.3|182538.3|182663.8|182533.8|10
1721976740000|2024-07-26 06:52:20|182666.5|182536.5|182662.4|182532.4|182666.9|182536.9|182662.2|182532.2|14
1721976750000|2024-07-26 06:52:30|182675.6|182545.6|182664.8|182534.8|182684.7|182554.7|182657.3|182527.3|25
1721976760000|2024-07-26 06:52:40|182663.2|182533.2|182688.6|182558.6|182688.6|182558.6|182656.9|182526.9|20
1721976770000|2024-07-26 06:52:50|182688.8|182558.8|182690.4|182560.4|182691.6|182561.6|182685.6|182555.6|11
1721976780000|2024-07-26 06:53:00|182688.9|182558.9|182687.6|182557.6|182689.1|182559.1|182686.9|182556.9|6
1721976790000|2024-07-26 06:53:10|182688.9|182558.9|182684.8|182554.8|182706.1|182576.1|182683.9|182553.9|15
1721976800000|2024-07-26 06:53:20|182682.4|182552.4|182679.6|182549.6|182686.2|182556.2|182673.8|182543.8|21
1721976810000|2024-07-26 06:53:30|182680.2|182550.2|182685.7|182555.7|182685.7|182555.7|182675.8|182545.8|11
1721976820000|2024-07-26 06:53:40|182696.4|182566.4|182697.9|182567.9|182698.5|182568.5|182693.2|182563.2|11
1721976830000|2024-07-26 06:53:50|182698.9|182568.9|182700.3|182570.3|182700.3|182570.3|182694.7|182564.7|7
1721976840000|2024-07-26 06:54:00|182700.5|182570.5|182754.6|182624.6|182754.6|182624.6|182700.5|182570.5|17
1721976850000|2024-07-26 06:54:10|182754.8|182624.8|182784.7|182654.7|182798.2|182668.2|182754|182624|22
1721976860000|2024-07-26 06:54:20|182784.9|182654.9|182791|182661|182792.5|182662.5|182779.8|182649.8|13
1721976870000|2024-07-26 06:54:30|182788.2|182658.2|182785.6|182655.6|182802.7|182672.7|182784.6|182654.6|17
1721976880000|2024-07-26 06:54:40|182785.5|182655.5|182787.4|182657.4|182790.2|182660.2|182782.2|182652.2|21
1721976890000|2024-07-26 06:54:50|182788.4|182658.4|182779.3|182649.3|182793|182663|182779.2|182649.2|9
1721976900000|2024-07-26 06:55:00|182776.6|182646.6|182774.2|182644.2|182776.6|182646.6|182756.6|182626.6|25
1721976910000|2024-07-26 06:55:10|182774.1|182644.1|182783.5|182653.5|182794.8|182664.8|182774.1|182644.1|17
1721976920000|2024-07-26 06:55:20|182784.3|182654.3|182775.5|182645.5|182784.3|182654.3|182775|182645|17
1721976930000|2024-07-26 06:55:30|182774.7|182644.7|182773|182643|182774.7|182644.7|182773|182643|5
1721976940000|2024-07-26 06:55:40|182772.7|182642.7|182767.7|182637.7|182772.7|182642.7|182762.2|182632.2|6
1721976950000|2024-07-26 06:55:50|182772.2|182642.2|182768.8|182638.8|182772.2|182642.2|182768.7|182638.7|11
1721976960000|2024-07-26 06:56:00|182764.4|182634.4|182771.3|182641.3|182772.1|182642.1|182761.7|182631.7|19
1721976970000|2024-07-26 06:56:10|182771.1|182641.1|182770.5|182640.5|182771.1|182641.1|182770.4|182640.4|4
1721976980000|2024-07-26 06:56:20|182770.8|182640.8|182771.8|182641.8|182771.8|182641.8|182764.5|182634.5|11
1721976990000|2024-07-26 06:56:30|182771.9|182641.9|182766.6|182636.6|182775.5|182645.5|182766.6|182636.6|11
1721977000000|2024-07-26 06:56:40|182767.6|182637.6|182773|182643|182773|182643|182767.6|182637.6|13
1721977010000|2024-07-26 06:56:50|182769.6|182639.6|182769|182639|182773.1|182643.1|182769|182639|8
1721977020000|2024-07-26 06:57:00|182796|182666|182784.6|182654.6|182796.4|182666.4|182784.6|182654.6|9
1721977030000|2024-07-26 06:57:10|182787.8|182657.8|182784.2|182654.2|182789.8|182659.8|182784.2|182654.2|6
1721977040000|2024-07-26 06:57:20|182787.6|182657.6|182781.3|182651.3|182788.8|182658.8|182773|182643|18
1721977050000|2024-07-26 06:57:30|182782.7|182652.7|182787.4|182657.4|182787.4|182657.4|182782.7|182652.7|6
1721977060000|2024-07-26 06:57:40|182794.6|182664.6|182787.5|182657.5|182794.6|182664.6|182787.5|182657.5|4
1721977070000|2024-07-26 06:57:50|182788|182658|182793|182663|182797.1|182667.1|182788|182658|5
1721977080000|2024-07-26 06:58:00|182795.1|182665.1|182798.6|182668.6|182798.6|182668.6|182791.2|182661.2|7
1721977090000|2024-07-26 06:58:10|182798.1|182668.1|182808.4|182678.4|182811.2|182681.2|182798.1|182668.1|17
1721977100000|2024-07-26 06:58:20|182805|182675|182808|182678|182814.9|182684.9|182805|182675|20
1721977110000|2024-07-26 06:58:30|182807.9|182677.9|182805.6|182675.6|182807.9|182677.9|182801|182671|15
1721977120000|2024-07-26 06:58:40|182801.3|182671.3|182802.4|182672.4|182815|182685|182799.9|182669.9|23
1721977130000|2024-07-26 06:58:50|182802.6|182672.6|182805.3|182675.3|182808.9|182678.9|182794|182664|14
1721977140000|2024-07-26 06:59:00|182810.4|182680.4|182799|182669|182811.8|182681.8|182799|182669|11
1721977150000|2024-07-26 06:59:10|182792.4|182702.4|182798.9|182708.9|182805.2|182715.2|182790.5|182700.5|17
1721977160000|2024-07-26 06:59:20|182797.7|182707.7|182799.2|182709.2|182799.2|182709.2|182797.5|182707.5|5
1721977170000|2024-07-26 06:59:30|182797.4|182707.4|182794.6|182704.6|182797.6|182707.6|182791.8|182701.8|12
1721977180000|2024-07-26 06:59:40|182794.8|182704.8|182786.9|182696.9|182794.8|182704.8|182785.7|182695.7|18
1721977190000|2024-07-26 06:59:50|182788.4|182698.4|182787.7|182697.7|182789.5|182699.5|182784.5|182694.5|16
1721977200000|2024-07-26 07:00:00|182786.1|182696.1|182807.1|182717.1|182809.7|182719.7|182786.1|182696.1|24
1721977210000|2024-07-26 07:00:10|182802.9|182712.9|182894.4|182764.4|182895.6|182765.6|182801.5|182711.5|24
1721977220000|2024-07-26 07:00:20|182894.8|182764.8|182851.3|182761.3|182922.8|182792.8|182826|182736|35
1721977230000|2024-07-26 07:00:30|182851.1|182761.1|182840.4|182750.4|182856.7|182766.7|182837.4|182747.4|24
1721977240000|2024-07-26 07:00:40|182836.9|182746.9|182823.9|182733.9|182841.7|182751.7|182823.5|182733.5|17
1721977250000|2024-07-26 07:00:50|182827.2|182737.2|182847.4|182717.4|182850.3|182737.2|182821.2|182706.7|22
1721977260000|2024-07-26 07:01:00|182847.6|182717.6|182849.2|182719.2|182853.6|182723.6|182846.4|182716.4|17
1721977270000|2024-07-26 07:01:10|182844|182714|182845.8|182715.8|182847.2|182717.2|182843|182713|10
1721977280000|2024-07-26 07:01:20|182847.4|182717.4|182848.5|182718.5|182850.9|182720.9|182845.8|182715.8|10
1721977290000|2024-07-26 07:01:30|182848.3|182718.3|182853.7|182763.7|182869|182764.8|182848.2|182718.3|14
1721977300000|2024-07-26 07:01:40|182856.7|182766.7|182894.3|182804.3|182897.6|182807.6|182855.7|182765.7|21
1721977310000|2024-07-26 07:01:50|182895.9|182805.9|182895|182805|182895.9|182805.9|182888.9|182798.9|10
1721977320000|2024-07-26 07:02:00|182895.8|182805.8|182848|182758|182901.1|182811.1|182836.4|182746.4|24
1721977330000|2024-07-26 07:02:10|182848.7|182758.7|182856.6|182726.6|182856.6|182758.7|182831.8|182723.9|15
1721977340000|2024-07-26 07:02:20|182852.1|182722.1|182836.7|182706.7|182852.5|182722.5|182836.7|182706.7|21
1721977350000|2024-07-26 07:02:30|182837.4|182707.4|182849.5|182719.5|182858.9|182728.9|182837.4|182707.4|24
1721977360000|2024-07-26 07:02:40|182852.5|182722.5|182834.7|182704.7|182852.5|182722.5|182830.7|182700.7|21
1721977370000|2024-07-26 07:02:50|182834.6|182704.6|182840.3|182710.3|182841.3|182711.3|182833.5|182703.5|18
1721977380000|2024-07-26 07:03:00|182840.2|182710.2|182837.5|182707.5|182846.9|182716.9|182835.5|182705.5|20
1721977390000|2024-07-26 07:03:10|182840.6|182710.6|182726|182596|182840.6|182710.6|182717.9|182587.9|28
1721977400000|2024-07-26 07:03:20|182726.2|182596.2|182742.7|182612.7|182743.7|182613.7|182722.4|182592.4|26
1721977410000|2024-07-26 07:03:30|182742.8|182612.8|182739.3|182609.3|182746|182616|182736.9|182606.9|25
1721977420000|2024-07-26 07:03:40|182739.2|182609.2|182751.7|182621.7|182751.7|182621.7|182735.2|182605.2|20
1721977430000|2024-07-26 07:03:50|182752.6|182622.6|182722.9|182592.9|182752.6|182622.6|182722.9|182592.9|22
1721977440000|2024-07-26 07:04:00|182724.2|182594.2|182795.2|182665.2|182803.9|182673.9|182724.2|182594.2|27
1721977450000|2024-07-26 07:04:10|182791|182661|182783.8|182653.8|182800.7|182670.7|182779.2|182649.2|19
1721977460000|2024-07-26 07:04:20|182784.1|182654.1|182794.9|182664.9|182794.9|182664.9|182775|182645|16
1721977470000|2024-07-26 07:04:30|182793.5|182663.5|182802.3|182672.3|182803|182673|182789.9|182659.9|13
1721977480000|2024-07-26 07:04:40|182798.5|182668.5|182794.8|182664.8|182798.5|182668.5|182785.9|182655.9|16
1721977490000|2024-07-26 07:04:50|182796|182666|182793.8|182663.8|182800.5|182670.5|182793.6|182663.6|15
1721977500000|2024-07-26 07:05:00|182799|182669|182805.9|182675.9|182811.5|182681.5|182795.6|182665.6|21
1721977510000|2024-07-26 07:05:10|182802.7|182672.7|182806.7|182676.7|182806.8|182676.8|182802.6|182672.6|5
1721977520000|2024-07-26 07:05:20|182801.7|182671.7|182816|182686|182821.6|182691.6|182801.5|182671.5|23
1721977530000|2024-07-26 07:05:30|182818.7|182688.7|182809.1|182679.1|182818.7|182688.7|182799.7|182669.7|20
1721977540000|2024-07-26 07:05:40|182807.8|182677.8|182811.2|182681.2|182814|182684|182804.2|182674.2|21
1721977550000|2024-07-26 07:05:50|182811.1|182681.1|182801.4|182671.4|182814.3|182684.3|182801.4|182671.4|17
1721977560000|2024-07-26 07:06:00|182804.8|182674.8|182791.9|182661.9|182806.2|182676.2|182791.8|182661.8|14
1721977570000|2024-07-26 07:06:10|182791.8|182661.8|182831.4|182701.4|182831.4|182701.4|182773.4|182643.4|27
1721977580000|2024-07-26 07:06:20|182836.8|182706.8|182880.5|182750.5|182910.8|182784.4|182818.9|182699.8|31
1721977590000|2024-07-26 07:06:30|182884.8|182754.8|182910.4|182780.4|182910.4|182780.4|182879.9|182749.9|27
1721977600000|2024-07-26 07:06:40|182912.6|182782.6|182931.3|182801.3|182931.3|182801.3|182912.6|182782.6|19
1721977610000|2024-07-26 07:06:50|182925.4|182795.4|182929.4|182799.4|182929.4|182799.4|182925.4|182795.4|11
1721977620000|2024-07-26 07:07:00|182927.8|182797.8|182926.9|182796.9|182929.6|182799.6|182926.9|182796.9|9
1721977630000|2024-07-26 07:07:10|182928.1|182798.1|182932.9|182802.9|182933.1|182803.1|182928.1|182798.1|6
1721977640000|2024-07-26 07:07:20|182932.7|182802.7|182933.5|182803.5|182933.5|182803.5|182922.9|182792.9|19
1721977650000|2024-07-26 07:07:30|182930.6|182800.6|182938.8|182808.8|182939|182809|182930.6|182800.6|8
1721977660000|2024-07-26 07:07:40|182935.6|182805.6|182927.9|182797.9|182938.6|182808.6|182927.9|182797.9|14
1721977670000|2024-07-26 07:07:50|182927.7|182797.7|182920.7|182790.7|182927.7|182797.7|182920.1|182790.1|10
1721977680000|2024-07-26 07:08:00|182920.1|182790.1|182810.9|182720.9|182920.1|182790.1|182810.9|182682.7|20
1721977690000|2024-07-26 07:08:10|182824.3|182694.3|182860|182730|182862.4|182732.4|182824.3|182694.3|20
1721977700000|2024-07-26 07:08:20|182853.6|182723.6|182859.4|182729.4|182859.4|182729.4|182853.2|182723.2|11
1721977710000|2024-07-26 07:08:30|182858.4|182728.4|182845.1|182715.1|182858.4|182728.4|182845.1|182715.1|19
1721977720000|2024-07-26 07:08:40|182844.9|182714.9|182848.4|182718.4|182850.2|182720.2|182844.9|182714.9|15
1721977730000|2024-07-26 07:08:50|182848.6|182718.6|182854.1|182724.1|182856.9|182726.9|182848.6|182718.6|19
1721977740000|2024-07-26 07:09:00|182854.3|182724.3|182854.3|182724.3|182859.6|182729.6|182854.3|182724.3|17
1721977750000|2024-07-26 07:09:10|182855.1|182725.1|182846.8|182716.8|182856.5|182726.5|182846.1|182716.1|12
1721977760000|2024-07-26 07:09:20|182847.6|182717.6|182848.1|182718.1|182849.8|182719.8|182842.3|182712.3|17
1721977770000|2024-07-26 07:09:30|182845.1|182715.1|182845.8|182715.8|182846.2|182716.2|182843.1|182713.1|11
1721977780000|2024-07-26 07:09:40|182846.2|182716.2|182851.9|182721.9|182851.9|182721.9|182846.2|182716.2|7
1721977790000|2024-07-26 07:09:50|182855.5|182725.5|182864.2|182734.2|182870.5|182740.5|182855.5|182725.5|15
1721977800000|2024-07-26 07:10:00|182863.9|182733.9|182858.7|182728.7|182864.4|182734.4|182858.4|182728.4|23
1721977810000|2024-07-26 07:10:10|182859.2|182729.2|182860.4|182730.4|182862|182732|182859.2|182729.2|10
1721977820000|2024-07-26 07:10:20|182861.2|182731.2|182860.2|182730.2|182864.5|182734.5|182853.5|182723.5|19
1721977830000|2024-07-26 07:10:30|182860.4|182730.4|182855.4|182725.4|182860.5|182730.5|182854.4|182724.4|8
1721977840000|2024-07-26 07:10:40|182853.6|182723.6|182862.9|182732.9|182866.6|182736.6|182853.6|182723.6|19
1721977850000|2024-07-26 07:10:50|182861.6|182731.6|182887.2|182757.2|182890.9|182760.9|182861.6|182731.6|17
1721977860000|2024-07-26 07:11:00|182887.4|182757.4|182893|182763|182896.7|182766.7|182879.2|182749.2|18
1721977870000|2024-07-26 07:11:10|182897.2|182767.2|182892|182762|182899.7|182769.7|182891.7|182761.7|17
1721977880000|2024-07-26 07:11:20|182892.2|182762.2|182904.7|182774.7|182923.2|182793.2|182892.2|182762.2|14
1721977890000|2024-07-26 07:11:30|182906.4|182776.4|182897.9|182767.9|182910.3|182780.3|182890|182760|20
1721977900000|2024-07-26 07:11:40|182899.1|182769.1|182905.5|182775.5|182905.5|182775.5|182898.1|182768.1|11
1721977910000|2024-07-26 07:11:50|182905.7|182775.7|182899|182769|182905.7|182775.7|182899|182769|9
1721977920000|2024-07-26 07:12:00|182899.2|182769.2|182899.2|182769.2|182900.6|182770.6|182889|182759|21
1721977930000|2024-07-26 07:12:10|182899|182769|182926.6|182796.6|182926.6|182796.6|182898.9|182768.9|12
1721977940000|2024-07-26 07:12:20|182923.9|182793.9|182925.1|182795.1|182936.1|182806.1|182923.9|182793.9|16
1721977950000|2024-07-26 07:12:30|182924.2|182794.2|182924|182794|182924.2|182794.2|182924|182794|2
1721977960000|2024-07-26 07:12:40|182923.3|182793.3|182888.6|182758.6|182923.3|182793.3|182885|182755|15
1721977970000|2024-07-26 07:12:50|182889.1|182759.1|182884.6|182754.6|182889.1|182759.1|182884.6|182754.6|5
1721977980000|2024-07-26 07:13:00|182884.1|182754.1|182883.8|182753.8|182884.9|182754.9|182883.5|182753.5|9
1721977990000|2024-07-26 07:13:10|182884|182754|182886.7|182756.7|182886.7|182756.7|182884|182754|4
1721978000000|2024-07-26 07:13:20|182886.5|182756.5|182939.5|182809.5|182939.5|182809.5|182886.5|182756.5|11
1721978010000|2024-07-26 07:13:30|182945.8|182815.8|182946.1|182816.1|182946.1|182816.1|182933.3|182803.3|23
1721978020000|2024-07-26 07:13:40|182946.7|182816.7|182887.8|182757.8|182946.7|182816.7|182887.8|182757.8|16
1721978030000|2024-07-26 07:13:50|182891.2|182761.2|182875.4|182745.4|182891.2|182761.2|182875.4|182745.4|12
1721978040000|2024-07-26 07:14:00|182840.8|182710.8|182838.6|182708.6|182840.8|182710.8|182834|182704|10
1721978050000|2024-07-26 07:14:10|182838.1|182708.1|182841.9|182711.9|182843.3|182713.3|182838.1|182708.1|7
1721978060000|2024-07-26 07:14:20|182842.2|182712.2|182864.5|182734.5|182864.5|182734.5|182842.2|182712.2|14
1721978070000|2024-07-26 07:14:30|182864.6|182734.6|182839.8|182709.8|182865.9|182735.9|182839.5|182709.5|23
1721978080000|2024-07-26 07:14:40|182839.9|182709.9|182844.5|182714.5|182845.9|182715.9|182839.9|182709.9|12
1721978090000|2024-07-26 07:14:50|182843|182713|182839.2|182709.2|182843|182713|182839.2|182709.2|4
1721978100000|2024-07-26 07:15:00|182841.7|182711.7|182860.6|182730.6|182863.9|182733.9|182841.7|182711.7|12
1721978110000|2024-07-26 07:15:10|182862.3|182732.3|182865.4|182735.4|182865.4|182735.4|182860.7|182730.7|7
1721978120000|2024-07-26 07:15:20|182867.9|182737.9|182869.2|182739.2|182870.3|182740.3|182867.9|182737.9|10
1721978130000|2024-07-26 07:15:30|182869.9|182739.9|182856.1|182726.1|182871.1|182741.1|182856.1|182726.1|10
1721978140000|2024-07-26 07:15:40|182849.6|182719.6|182838.8|182708.8|182849.6|182719.6|182837|182707|16
1721978150000|2024-07-26 07:15:50|182838.5|182708.5|182839.9|182709.9|182839.9|182709.9|182838.4|182708.4|5
1721978160000|2024-07-26 07:16:00|182839.8|182709.8|182836.2|182706.2|182839.8|182709.8|182834.5|182704.5|21
1721978170000|2024-07-26 07:16:10|182836.4|182706.4|182835.6|182705.6|182836.6|182706.6|182834.7|182704.7|13
1721978180000|2024-07-26 07:16:20|182835.4|182705.4|182768.1|182638.1|182835.6|182705.6|182753|182623|26
1721978190000|2024-07-26 07:16:30|182768.9|182638.9|182768.9|182638.9|182769.3|182639.3|182763.7|182633.7|19
1721978200000|2024-07-26 07:16:40|182768.7|182638.7|182769.9|182639.9|182770.2|182640.2|182766.7|182636.7|8
1721978210000|2024-07-26 07:16:50|182770.3|182640.3|182771.3|182641.3|182771.5|182641.5|182769.9|182639.9|6
1721978220000|2024-07-26 07:17:00|182772.9|182642.9|182771.8|182641.8|182778.9|182648.9|182758.7|182628.7|25
1721978230000|2024-07-26 07:17:10|182771.2|182641.2|182771.7|182641.7|182774|182644|182771.2|182641.2|11
1721978240000|2024-07-26 07:17:20|182772.6|182642.6|182779|182649|182782.7|182652.7|182771.9|182641.9|16
1721978250000|2024-07-26 07:17:30|182777.9|182647.9|182778.8|182648.8|182779|182649|182777.9|182647.9|7
1721978260000|2024-07-26 07:17:40|182779|182649|182818.3|182688.3|182826.8|182696.8|182778.8|182648.8|17
1721978270000|2024-07-26 07:17:50|182818.5|182688.5|182804.6|182674.6|182820.1|182690.1|182803.8|182673.8|19
1721978280000|2024-07-26 07:18:00|182803.4|182673.4|182805|182675|182807.4|182677.4|182797.7|182667.7|21
1721978290000|2024-07-26 07:18:10|182806.3|182676.3|182791.7|182661.7|182806.3|182676.3|182791.7|182661.7|18
1721978300000|2024-07-26 07:18:20|182792.9|182662.9|182766.2|182636.2|182800.1|182670.1|182766|182636|22
1721978310000|2024-07-26 07:18:30|182766.4|182636.4|182767.5|182637.5|182767.5|182637.5|182766.4|182636.4|2
1721978320000|2024-07-26 07:18:40|182787.4|182657.4|182802|182672|182802.2|182672.2|182784.8|182654.8|23
1721978330000|2024-07-26 07:18:50|182799.5|182669.5|182799.4|182669.4|182801.7|182671.7|182795.3|182665.3|18
1721978340000|2024-07-26 07:19:00|182799|182669|182814.7|182684.7|182820.8|182690.8|182799|182669|23
1721978350000|2024-07-26 07:19:10|182806.8|182676.8|182812.2|182682.2|182817|182687|182805.9|182675.9|17
1721978360000|2024-07-26 07:19:20|182812.8|182682.8|182812.6|182682.6|182819.4|182689.4|182812|182682|12
1721978370000|2024-07-26 07:19:30|182807|182677|182794|182664|182807|182677|182793.8|182663.8|13
1721978380000|2024-07-26 07:19:40|182797.3|182667.3|182766.2|182636.2|182797.3|182667.3|182766.1|182636.1|21
1721978390000|2024-07-26 07:19:50|182769.2|182639.2|182786.6|182656.6|182793.1|182663.1|182769.2|182639.2|19
1721978400000|2024-07-26 07:20:00|182784.9|182654.9|182780.9|182650.9|182784.9|182654.9|182766.4|182636.4|24
1721978410000|2024-07-26 07:20:10|182781.1|182651.1|182794.3|182664.3|182803.2|182673.2|182781.1|182651.1|26
1721978420000|2024-07-26 07:20:20|182794.9|182664.9|182780.1|182650.1|182795.4|182665.4|182766.9|182636.9|18
1721978430000|2024-07-26 07:20:30|182779.9|182649.9|182768.1|182638.1|182780.1|182650.1|182767.9|182637.9|9
1721978440000|2024-07-26 07:20:40|182767.4|182637.4|182764.1|182634.1|182769.9|182639.9|182759.2|182629.2|15
1721978450000|2024-07-26 07:20:50|182763.9|182633.9|182769.3|182639.3|182776.6|182646.6|182763.9|182633.9|11
1721978460000|2024-07-26 07:21:00|182768.8|182638.8|182772.8|182642.8|182772.9|182642.9|182768.8|182638.8|10
1721978470000|2024-07-26 07:21:10|182775.2|182645.2|182792.9|182662.9|182795.5|182665.5|182772.5|182642.5|20
1721978480000|2024-07-26 07:21:20|182793.3|182663.3|182795.4|182665.4|182795.4|182665.4|182793|182663|6
1721978490000|2024-07-26 07:21:30|182795.8|182665.8|182770.5|182640.5|182795.8|182665.8|182770.3|182640.3|6
1721978500000|2024-07-26 07:21:40|182769.9|182639.9|182768.3|182638.3|182771.1|182641.1|182765.6|182635.6|8
1721978510000|2024-07-26 07:21:50|182769.7|182639.7|182769.4|182639.4|182769.7|182639.7|182768.8|182638.8|8
1721978520000|2024-07-26 07:22:00|182769.3|182639.3|182808.7|182718.7|182812.9|182722.9|182769.3|182639.3|15
1721978530000|2024-07-26 07:22:10|182809.4|182719.4|182813|182723|182818.2|182728.2|182809.4|182719.4|15
1721978540000|2024-07-26 07:22:20|182812.8|182722.8|182794.1|182704.1|182812.8|182722.8|182794.1|182704.1|13
1721978550000|2024-07-26 07:22:30|182794.3|182704.3|182798.1|182708.1|182799.6|182709.6|182792.7|182702.7|15
1721978560000|2024-07-26 07:22:40|182797.4|182707.4|182821.7|182691.7|182822.1|182707.4|182792.9|182688.5|9
1721978570000|2024-07-26 07:22:50|182822.2|182692.2|182818.8|182688.8|182823.8|182693.8|182811.6|182681.6|20
1721978580000|2024-07-26 07:23:00|182818.7|182688.7|182794.2|182664.2|182824|182694|182793.7|182663.7|20
1721978590000|2024-07-26 07:23:10|182792.8|182662.8|182771.1|182641.1|182792.8|182662.8|182768.5|182638.5|9
1721978600000|2024-07-26 07:23:20|182770.2|182640.2|182766.4|182636.4|182770.2|182640.2|182765.9|182635.9|10
1721978610000|2024-07-26 07:23:30|182766.6|182636.6|182765|182635|182766.8|182636.8|182764.6|182634.6|9
1721978620000|2024-07-26 07:23:40|182765.3|182635.3|182769.4|182639.4|182769.7|182639.7|182765.3|182635.3|6
1721978630000|2024-07-26 07:23:50|182770|182640|182803.1|182673.1|182803.2|182673.2|182770|182640|31
1721978640000|2024-07-26 07:24:00|182803.2|182673.2|182772.3|182642.3|182805.7|182675.7|182768.7|182638.7|19
1721978650000|2024-07-26 07:24:10|182780|182650|182767.3|182637.3|182780|182650|182764.1|182634.1|5
1721978660000|2024-07-26 07:24:20|182767.5|182637.5|182767.5|182637.5|182767.5|182637.5|182767.5|182637.5|1
1721978670000|2024-07-26 07:24:30|182769.8|182639.8|182806.6|182676.6|182808|182678|182769.8|182639.8|30
1721978680000|2024-07-26 07:24:40|182805.2|182675.2|182802.5|182672.5|182810.9|182680.9|182802.3|182672.3|25
1721978690000|2024-07-26 07:24:50|182803.5|182673.5|182795.5|182665.5|182803.5|182673.5|182795.5|182665.5|14
1721978700000|2024-07-26 07:25:00|182794.4|182664.4|182793.3|182663.3|182797.7|182667.7|182792|182662|13
1721978710000|2024-07-26 07:25:10|182793.4|182663.4|182798|182668|182798|182668|182789.3|182659.3|19
1721978720000|2024-07-26 07:25:20|182797|182667|182793.2|182663.2|182802.7|182672.7|182792.3|182662.3|18
1721978730000|2024-07-26 07:25:30|182793.3|182663.3|182793.2|182663.2|182797.2|182667.2|182793.2|182663.2|13
1721978740000|2024-07-26 07:25:40|182793|182663|182752.9|182622.9|182794.5|182664.5|182751.1|182621.1|13
1721978750000|2024-07-26 07:25:50|182748.3|182618.3|182731.6|182601.6|182748.3|182618.3|182724.2|182594.2|22
1721978760000|2024-07-26 07:26:00|182732.4|182602.4|182728.1|182598.1|182732.4|182602.4|182725.8|182595.8|17
1721978770000|2024-07-26 07:26:10|182730|182600|182770.5|182640.5|182770.5|182671.4|182726.5|182596.5|22
1721978780000|2024-07-26 07:26:20|182769.7|182639.7|182766.9|182636.9|182769.7|182639.7|182766.6|182636.6|8
1721978790000|2024-07-26 07:26:30|182766.7|182636.7|182768.8|182638.8|182771|182641|182765.6|182635.6|12
1721978800000|2024-07-26 07:26:40|182768.7|182638.7|182757.9|182627.9|182769.7|182639.7|182757.6|182627.6|7
1721978810000|2024-07-26 07:26:50|182759.2|182629.2|182760.5|182630.5|182762.2|182632.2|182759.2|182629.2|10
1721978820000|2024-07-26 07:27:00|182759.5|182629.5|182740|182650|182759.8|182650.6|182706.3|182616.3|19
1721978830000|2024-07-26 07:27:10|182739.4|182649.4|182748.2|182658.2|182748.2|182658.2|182739.4|182649.4|10
1721978840000|2024-07-26 07:27:20|182743.6|182653.6|182743.6|182653.6|182743.6|182653.6|182743.6|182653.6|1
1721978850000|2024-07-26 07:27:30|182742.2|182652.2|182747.8|182657.8|182748|182658|182737.3|182647.3|14
1721978860000|2024-07-26 07:27:40|182742.9|182652.9|182741.7|182651.7|182745.6|182655.6|182737.8|182647.8|14
1721978870000|2024-07-26 07:27:50|182741.5|182651.5|182741.5|182651.5|182741.5|182651.5|182741.5|182651.5|1
1721978880000|2024-07-26 07:28:00|182739|182649|182722.7|182632.7|182740.7|182650.7|182722.7|182632.7|14
1721978890000|2024-07-26 07:28:10|182725.4|182635.4|182691.8|182601.8|182726.3|182636.3|182690|182600|11
1721978900000|2024-07-26 07:28:20|182690.7|182600.7|182717.9|182627.9|182720.4|182630.4|182690.7|182600.7|14
1721978910000|2024-07-26 07:28:30|182718.1|182628.1|182718.8|182628.8|182718.8|182628.8|182718.1|182628.1|4
1721978920000|2024-07-26 07:28:40|182712.4|182622.4|182705.2|182615.2|182718.7|182628.7|182703.2|182613.2|15
1721978930000|2024-07-26 07:28:50|182705.4|182615.4|182706.4|182616.4|182706.4|182616.4|182705.4|182615.4|6
1721978940000|2024-07-26 07:29:00|182707.1|182617.1|182716|182626|182717.8|182627.8|182705.9|182615.9|23
1721978950000|2024-07-26 07:29:10|182716.2|182626.2|182714|182624|182716.4|182626.4|182710.2|182620.2|6
1721978960000|2024-07-26 07:29:20|182715.5|182625.5|182696.5|182606.5|182715.5|182625.5|182696.4|182606.4|10
1721978970000|2024-07-26 07:29:30|182699.9|182609.9|182705.5|182615.5|182705.7|182615.7|182699.9|182609.9|12
1721978980000|2024-07-26 07:29:40|182702.6|182612.6|182701.5|182611.5|182702.6|182612.6|182700.6|182610.6|6
1721978990000|2024-07-26 07:29:50|182700.3|182610.3|182699.8|182609.8|182700.3|182610.3|182698.9|182608.9|6
1721979000000|2024-07-26 07:30:00|182698|182608|182702.3|182572.3|182702.7|182608|182698|182568.1|15
1721979010000|2024-07-26 07:30:10|182702.5|182572.5|182703.1|182573.1|182703.1|182573.1|182700.3|182570.3|12
1721979020000|2024-07-26 07:30:20|182701.6|182571.6|182699.5|182569.5|182701.8|182571.8|182699|182569|9
1721979030000|2024-07-26 07:30:30|182699|182569|182662.3|182572.3|182699|182577.8|182662|182564.7|13
1721979040000|2024-07-26 07:30:40|182662.2|182572.2|182669.9|182579.9|182670.4|182580.4|182662.2|182572.2|10
1721979050000|2024-07-26 07:30:50|182642.6|182512.6|182625.1|182535.1|182642.6|182535.1|182618.7|182506.8|19
1721979060000|2024-07-26 07:31:00|182625.4|182535.4|182675.6|182545.6|182679.2|182549.2|182625.3|182519.2|12
1721979070000|2024-07-26 07:31:10|182673.8|182543.8|182680.5|182550.5|182681|182551|182672.4|182542.4|16
1721979080000|2024-07-26 07:31:20|182680.2|182550.2|182715.9|182585.9|182715.9|182585.9|182679.9|182549.9|16
1721979090000|2024-07-26 07:31:30|182715.5|182585.5|182749.5|182619.5|182763.6|182633.6|182715.4|182585.4|19
1721979100000|2024-07-26 07:31:40|182751.6|182621.6|182755.1|182625.1|182755.4|182625.4|182751.3|182621.3|6
1721979110000|2024-07-26 07:31:50|182752.3|182622.3|182821.1|182731.1|182834.2|182733.3|182752.3|182622.3|19
1721979120000|2024-07-26 07:32:00|182806.1|182716.1|182860.8|182730.8|182877.2|182747.2|182806.1|182716.1|22
1721979130000|2024-07-26 07:32:10|182856.8|182726.8|182853.6|182723.6|182864.6|182734.6|182852.1|182722.1|22
1721979140000|2024-07-26 07:32:20|182854.5|182724.5|182855.8|182725.8|182860.1|182730.1|182854.5|182724.5|20
1721979150000|2024-07-26 07:32:30|182857.8|182727.8|182862.1|182732.1|182865.6|182735.6|182852.1|182722.1|20
1721979160000|2024-07-26 07:32:40|182862.2|182732.2|182867.9|182737.9|182871.7|182741.7|182856|182726|22
1721979170000|2024-07-26 07:32:50|182868.1|182738.1|182866.7|182736.7|182871|182741|182856.5|182726.5|23
1721979180000|2024-07-26 07:33:00|182863.4|182733.4|182870.2|182740.2|182876.7|182746.7|182863.4|182733.4|21
1721979190000|2024-07-26 07:33:10|182870.6|182740.6|182881.9|182751.9|182892.7|182762.7|182862.2|182732.2|25
1721979200000|2024-07-26 07:33:20|182882.7|182752.7|182874.7|182744.7|182882.7|182752.7|182871.5|182741.5|18
1721979210000|2024-07-26 07:33:30|182877.4|182747.4|182883.8|182753.8|182889.8|182759.8|182873.6|182743.6|21
1721979220000|2024-07-26 07:33:40|182891.7|182761.7|182875.2|182745.2|182891.7|182761.7|182871.1|182741.1|17
1721979230000|2024-07-26 07:33:50|182878.3|182748.3|182878.5|182748.5|182887.8|182757.8|182876.4|182746.4|22
1721979240000|2024-07-26 07:34:00|182878.6|182748.6|182891.2|182761.2|182891.6|182761.6|182878.6|182748.6|20
1721979250000|2024-07-26 07:34:10|182891.1|182761.1|182927.8|182797.8|182946.9|182816.9|182884.6|182754.6|23
1721979260000|2024-07-26 07:34:20|182926.8|182796.8|182939|182809|182943.5|182813.5|182925|182795|30
1721979270000|2024-07-26 07:34:30|182942.4|182812.4|182928.1|182798.1|182947.6|182817.6|182925.3|182795.3|25
1721979280000|2024-07-26 07:34:40|182928.2|182798.2|182940.8|182810.8|182946|182816|182927.4|182797.4|15
1721979290000|2024-07-26 07:34:50|182940.6|182810.6|182936.5|182806.5|182946.3|182816.3|182924.2|182794.2|28
1721979300000|2024-07-26 07:35:00|182945.1|182815.1|183015.4|182885.4|183015.4|182885.4|182937.9|182807.9|20
1721979310000|2024-07-26 07:35:10|183010.6|182880.6|182991.9|182861.9|183010.6|182880.6|182986.4|182856.4|29
1721979320000|2024-07-26 07:35:20|182996.4|182866.4|182981.1|182851.1|182998.4|182868.4|182981.1|182851.1|18
1721979330000|2024-07-26 07:35:30|182981.9|182851.9|182981.6|182851.6|182984.4|182854.4|182977.8|182847.8|8
1721979340000|2024-07-26 07:35:40|182982.3|182852.3|182885.6|182755.6|182984|182854|182873.3|182743.3|33
1721979350000|2024-07-26 07:35:50|182881.7|182751.7|182865.2|182735.2|182886.2|182756.2|182852.1|182722.1|29
1721979360000|2024-07-26 07:36:00|182865.4|182735.4|182860|182730|182868|182738|182845.9|182715.9|33
1721979370000|2024-07-26 07:36:10|182864|182734|182865.1|182735.1|182865.1|182735.1|182858.6|182728.6|13
1721979380000|2024-07-26 07:36:20|182861.8|182731.8|182854.8|182724.8|182871.5|182741.5|182846.7|182716.7|26
1721979390000|2024-07-26 07:36:30|182850.1|182720.1|182857.6|182727.6|182865.2|182735.2|182850.1|182720.1|20
1721979400000|2024-07-26 07:36:40|182858.2|182728.2|182856.7|182726.7|182858.2|182728.2|182851.4|182721.4|17
1721979410000|2024-07-26 07:36:50|182857.1|182727.1|182847.6|182717.6|182857.2|182727.2|182845.3|182715.3|15
1721979420000|2024-07-26 07:37:00|182848.3|182718.3|182848.3|182718.3|182849.8|182719.8|182842.1|182712.1|21
1721979430000|2024-07-26 07:37:10|182848.2|182718.2|182855.9|182725.9|182856.5|182726.5|182844.3|182714.3|22
1721979440000|2024-07-26 07:37:20|182853.6|182723.6|182795.6|182665.6|182853.6|182723.6|182786.7|182656.7|20
1721979450000|2024-07-26 07:37:30|182798.9|182668.9|182811.2|182681.2|182829|182699|182796|182666|28
1721979460000|2024-07-26 07:37:40|182813.7|182683.7|182811.7|182681.7|182819|182689|182811.7|182681.7|16
1721979470000|2024-07-26 07:37:50|182811.5|182681.5|182774.4|182644.4|182811.5|182681.5|182774.2|182644.2|19
1721979480000|2024-07-26 07:38:00|182775.6|182645.6|182773.3|182643.3|182775.9|182645.9|182770|182640|16
1721979490000|2024-07-26 07:38:10|182773.1|182643.1|182760.7|182630.7|182773.1|182643.1|182756.6|182626.6|10
1721979500000|2024-07-26 07:38:20|182757.3|182627.3|182760.7|182630.7|182762.9|182632.9|182751.4|182621.4|20
1721979510000|2024-07-26 07:38:30|182761.1|182631.1|182761.2|182631.2|182761.2|182631.2|182756.7|182626.7|10
1721979520000|2024-07-26 07:38:40|182761.6|182631.6|182766|182636|182767.3|182637.3|182757.4|182627.4|19
1721979530000|2024-07-26 07:38:50|182767.1|182637.1|182733.6|182603.6|182767.1|182637.1|182688.3|182558.3|16
1721979540000|2024-07-26 07:39:00|182734.3|182604.3|182734.4|182604.4|182737.1|182607.1|182733.4|182603.4|7
1721979550000|2024-07-26 07:39:10|182733.6|182603.6|182805.5|182675.5|182812|182682|182733.6|182603.6|5
1721979560000|2024-07-26 07:39:20|182797.9|182667.9|182762.3|182632.3|182798.5|182668.5|182756.3|182626.3|27
1721979570000|2024-07-26 07:39:30|182762.1|182632.1|182783.7|182653.7|182783.7|182653.7|182761.5|182631.5|25
1721979580000|2024-07-26 07:39:40|182781.9|182651.9|182764.7|182634.7|182781.9|182651.9|182762.7|182632.7|10
1721979590000|2024-07-26 07:39:50|182764.1|182634.1|182765.6|182635.6|182770.7|182640.7|182761.6|182631.6|16
1721979600000|2024-07-26 07:40:00|182767|182637|182752.8|182622.8|182767|182637|182752.6|182622.6|16
1721979610000|2024-07-26 07:40:10|182751.3|182621.3|182746.1|182616.1|182751.3|182621.3|182745.7|182615.7|11
1721979620000|2024-07-26 07:40:20|182747.5|182617.5|182742.5|182612.5|182747.5|182617.5|182740.6|182610.6|9
1721979630000|2024-07-26 07:40:30|182745.4|182615.4|182753.6|182623.6|182754.2|182624.2|182745.4|182615.4|17
1721979640000|2024-07-26 07:40:40|182752.9|182622.9|182749.8|182619.8|182752.9|182622.9|182748|182618|6
1721979650000|2024-07-26 07:40:50|182747.8|182617.8|182746.8|182616.8|182748.2|182618.2|182746|182616|9
1721979660000|2024-07-26 07:41:00|182746.5|182616.5|182745.1|182615.1|182747.8|182617.8|182744.8|182614.8|12
1721979670000|2024-07-26 07:41:10|182745.3|182615.3|182721.6|182631.6|182747|182631.6|182721.6|182614.3|5
1721979680000|2024-07-26 07:41:20|182722.6|182632.6|182721.6|182631.6|182725.5|182635.5|182720.6|182630.6|15
1721979690000|2024-07-26 07:41:30|182721.9|182631.9|182717.2|182627.2|182721.9|182631.9|182716.7|182626.7|9
1721979700000|2024-07-26 07:41:40|182717.5|182627.5|182681.1|182551.1|182717.5|182627.5|182680.7|182550.7|21
1721979710000|2024-07-26 07:41:50|182682|182552|182721.6|182591.6|182721.8|182591.8|182682|182552|21
1721979720000|2024-07-26 07:42:00|182721.5|182591.5|182691.7|182561.7|182723.3|182593.3|182690.9|182560.9|19
1721979730000|2024-07-26 07:42:10|182691|182561|182691.3|182561.3|182694.4|182564.4|182684.9|182554.9|17
1721979740000|2024-07-26 07:42:20|182687.7|182557.7|182687.4|182557.4|182687.7|182557.7|182687.4|182557.4|3
1721979750000|2024-07-26 07:42:30|182690.8|182560.8|182700.7|182570.7|182702.9|182572.9|182690.7|182560.7|14
1721979760000|2024-07-26 07:42:40|182700.8|182570.8|182704.1|182574.1|182705.4|182575.4|182700.8|182570.8|17
1721979770000|2024-07-26 07:42:50|182711.5|182581.5|182715.2|182585.2|182717.7|182587.7|182708.9|182578.9|7
1721979780000|2024-07-26 07:43:00|182717.1|182587.1|182716.6|182586.6|182719.8|182589.8|182712.8|182582.8|16
1721979790000|2024-07-26 07:43:10|182716.8|182586.8|182740.8|182610.8|182741.2|182611.2|182716.8|182586.8|21
1721979800000|2024-07-26 07:43:20|182740.6|182610.6|182759.5|182629.5|182767.7|182637.7|182740.6|182610.6|12
1721979810000|2024-07-26 07:43:30|182759.7|182629.7|182793.4|182663.4|182793.4|182663.4|182759.7|182629.7|18
1721979820000|2024-07-26 07:43:40|182789.8|182659.8|182813.2|182683.2|182817.4|182687.4|182788.7|182658.7|21
1721979830000|2024-07-26 07:43:50|182813.1|182683.1|182812.9|182682.9|182814.6|182684.6|182805.1|182675.1|27
1721979840000|2024-07-26 07:44:00|182812.8|182682.8|182766.5|182636.5|182812.8|182682.8|182754.2|182624.2|22
1721979850000|2024-07-26 07:44:10|182765.7|182635.7|182761.9|182631.9|182765.7|182635.7|182760|182630|19
1721979860000|2024-07-26 07:44:20|182758.9|182628.9|182764.9|182634.9|182770.8|182640.8|182750.5|182620.5|30
1721979870000|2024-07-26 07:44:30|182762.8|182632.8|182701.2|182571.2|182762.8|182632.8|182701.2|182571.2|21
1721979880000|2024-07-26 07:44:40|182708.4|182578.4|182708.5|182578.5|182713.9|182583.9|182702.8|182572.8|20
1721979890000|2024-07-26 07:44:50|182706.7|182576.7|182700|182570|182713.7|182583.7|182693.9|182563.9|19
1721979900000|2024-07-26 07:45:00|182699.9|182569.9|182664|182534|182699.9|182569.9|182664|182534|23
1721979910000|2024-07-26 07:45:10|182665.6|182535.6|182671.3|182541.3|182681.9|182551.9|182662.2|182532.2|33
1721979920000|2024-07-26 07:45:20|182674|182544|182695.2|182565.2|182700.3|182570.3|182673.5|182543.5|21
1721979930000|2024-07-26 07:45:30|182695.8|182565.8|182694.3|182564.3|182701.5|182571.5|182687.2|182557.2|23
1721979940000|2024-07-26 07:45:40|182692.8|182562.8|182694.2|182564.2|182694.2|182564.2|182686.4|182556.4|25
1721979950000|2024-07-26 07:45:50|182694|182564|182718.9|182588.9|182725.9|182595.9|182694|182564|28
1721979960000|2024-07-26 07:46:00|182727.6|182597.6|182774.8|182684.8|182781.3|182691.3|182727.6|182597.6|38
1721979970000|2024-07-26 07:46:10|182777.9|182687.9|182744.2|182654.2|182777.9|182687.9|182743|182653|23
1721979980000|2024-07-26 07:46:20|182746.7|182656.7|182781.3|182691.3|182781.3|182691.3|182743|182653|20
1721979990000|2024-07-26 07:46:30|182778.5|182688.5|182786.9|182696.9|182800|182710|182778|182688|26
1721980000000|2024-07-26 07:46:40|182787|182697|182759|182669|182787.6|182697.6|182756.7|182666.7|15
1721980010000|2024-07-26 07:46:50|182759.2|182669.2|182772.2|182682.2|182776.1|182686.1|182754.9|182664.9|20
1721980020000|2024-07-26 07:47:00|182771|182681|182740.2|182650.2|182771.9|182681.9|182733.2|182643.2|25
1721980030000|2024-07-26 07:47:10|182732.4|182642.4|182698.7|182608.7|182733|182643|182693.6|182603.6|27
1721980040000|2024-07-26 07:47:20|182695.1|182605.1|182672.2|182582.2|182696|182606|182671.7|182581.7|24
1721980050000|2024-07-26 07:47:30|182672.1|182582.1|182710.9|182620.9|182710.9|182620.9|182667.6|182577.6|26
1721980060000|2024-07-26 07:47:40|182719.3|182629.3|182712.5|182622.5|182727.1|182637.1|182707.1|182617.1|22
1721980070000|2024-07-26 07:47:50|182709.9|182619.9|182720.3|182630.3|182723.2|182633.2|182709.7|182619.7|21
1721980080000|2024-07-26 07:48:00|182719.4|182629.4|182718.2|182628.2|182722.1|182632.1|182716.2|182626.2|21
1721980090000|2024-07-26 07:48:10|182718|182628|182716.8|182626.8|182718.1|182628.1|182716.2|182626.2|19
1721980100000|2024-07-26 07:48:20|182718.2|182628.2|182708.8|182618.8|182718.2|182628.2|182701.9|182611.9|19
1721980110000|2024-07-26 07:48:30|182714.3|182624.3|182701.3|182611.3|182715.7|182625.7|182696.6|182606.6|30
1721980120000|2024-07-26 07:48:40|182700.6|182610.6|182707.7|182617.7|182709.9|182619.9|182697.7|182607.7|16
1721980130000|2024-07-26 07:48:50|182711.3|182621.3|182734.7|182644.7|182741.2|182651.2|182711.3|182621.3|17
1721980140000|2024-07-26 07:49:00|182738.2|182648.2|182737.2|182647.2|182747.6|182657.6|182733|182643|13
1721980150000|2024-07-26 07:49:10|182738.2|182648.2|182747.4|182657.4|182754.2|182664.2|182738|182648|30
1721980160000|2024-07-26 07:49:20|182743.6|182653.6|182763.1|182673.1|182769.4|182679.4|182743.2|182653.2|18
1721980170000|2024-07-26 07:49:30|182769.8|182679.8|182756.3|182666.3|182771.2|182681.2|182756|182666|29
1721980180000|2024-07-26 07:49:40|182756.2|182666.2|182754.6|182664.6|182758.5|182668.5|182753.4|182663.4|6
1721980190000|2024-07-26 07:49:50|182754.2|182664.2|182743.2|182653.2|182758.2|182668.2|182743.2|182653.2|25
1721980200000|2024-07-26 07:50:00|182743.1|182653.1|182702.7|182612.7|182745.5|182655.5|182688.1|182598.1|32
1721980210000|2024-07-26 07:50:10|182700.8|182610.8|182693.9|182603.9|182708.8|182618.8|182692.3|182602.3|28
1721980220000|2024-07-26 07:50:20|182682.2|182592.2|182677.9|182587.9|182685.6|182595.6|182672.1|182582.1|19
1721980230000|2024-07-26 07:50:30|182678.4|182588.4|182683.7|182593.7|182694.1|182604.1|182678.4|182588.4|20
1721980240000|2024-07-26 07:50:40|182680|182590|182689.3|182599.3|182701.5|182611.5|182678.8|182588.8|26
1721980250000|2024-07-26 07:50:50|182689.1|182599.1|182655|182565|182690.1|182600.1|182651.5|182561.5|21
1721980260000|2024-07-26 07:51:00|182654.9|182564.9|182651.4|182561.4|182678.9|182588.9|182647.5|182557.5|29
1721980270000|2024-07-26 07:51:10|182652.8|182562.8|182656.4|182566.4|182656.4|182566.4|182652.2|182562.2|11
1721980280000|2024-07-26 07:51:20|182664.3|182574.3|182670.1|182580.1|182674.6|182584.6|182661.9|182571.9|14
1721980290000|2024-07-26 07:51:30|182670.4|182580.4|182659.2|182569.2|182673.4|182583.4|182659.2|182569.2|17
1721980300000|2024-07-26 07:51:40|182659.1|182569.1|182705.4|182615.4|182705.4|182615.4|182656.9|182566.9|24
1721980310000|2024-07-26 07:51:50|182707.3|182617.3|182666.9|182576.9|182707.3|182617.3|182664|182574|21
1721980320000|2024-07-26 07:52:00|182663.4|182573.4|182655.9|182565.9|182666.4|182576.4|182655.5|182565.5|19
1721980330000|2024-07-26 07:52:10|182655.7|182565.7|182634.6|182544.6|182659|182569|182616.2|182526.2|20
1721980340000|2024-07-26 07:52:20|182634.8|182544.8|182629.6|182539.6|182636.6|182546.6|182623.1|182533.1|24
1721980350000|2024-07-26 07:52:30|182625.3|182535.3|182637.1|182547.1|182639.3|182549.3|182625.3|182535.3|18
1721980360000|2024-07-26 07:52:40|182633.7|182543.7|182628|182498|182644.1|182543.7|182626.3|182496.3|17
1721980370000|2024-07-26 07:52:50|182628.8|182498.8|182600.9|182470.9|182647.2|182517.2|182596.2|182466.2|12
1721980380000|2024-07-26 07:53:00|182601.6|182471.6|182600.1|182470.1|182604.1|182474.1|182599.5|182469.5|6
1721980390000|2024-07-26 07:53:10|182601.6|182471.6|182611.9|182481.9|182611.9|182481.9|182598.1|182468.1|10
1721980400000|2024-07-26 07:53:20|182612.5|182482.5|182625.7|182495.7|182630.1|182500.1|182602.4|182472.4|22
1721980410000|2024-07-26 07:53:30|182629|182499|182608.7|182518.7|182629.5|182527.4|182587.6|182493.7|25
1721980420000|2024-07-26 07:53:40|182609.7|182519.7|182611.3|182521.3|182612|182522|182596.4|182506.4|8
1721980430000|2024-07-26 07:53:50|182611.4|182521.4|182594.8|182504.8|182617.1|182527.1|182594.1|182504.1|14
1721980440000|2024-07-26 07:54:00|182595.1|182505.1|182584.5|182494.5|182596.5|182506.5|182584.5|182494.5|11
1721980450000|2024-07-26 07:54:10|182587.9|182497.9|182587.3|182497.3|182587.9|182497.9|182583.1|182493.1|5
1721980460000|2024-07-26 07:54:20|182583|182493|182582.2|182492.2|182586.8|182496.8|182579.5|182489.5|11
1721980470000|2024-07-26 07:54:30|182581.6|182491.6|182585.1|182495.1|182587.8|182497.8|182579.6|182489.6|9
1721980480000|2024-07-26 07:54:40|182585.2|182495.2|182588.5|182498.5|182591.1|182501.1|182585.2|182495.2|10
1721980490000|2024-07-26 07:54:50|182587.9|182497.9|182586.1|182496.1|182590.9|182500.9|182584.9|182494.9|11
1721980500000|2024-07-26 07:55:00|182579.2|182489.2|182579.9|182489.9|182581.5|182491.5|182576.6|182486.6|16
1721980510000|2024-07-26 07:55:10|182580|182490|182578.8|182488.8|182580.2|182490.2|182578.8|182488.8|4
1721980520000|2024-07-26 07:55:20|182577.6|182487.6|182577.7|182487.7|182579.2|182489.2|182575.3|182485.3|13
1721980530000|2024-07-26 07:55:30|182576.5|182486.5|182576.2|182486.2|182576.7|182486.7|182574.8|182484.8|8
1721980540000|2024-07-26 07:55:40|182576.6|182486.6|182576.2|182486.2|182576.6|182486.6|182575.4|182485.4|4
1721980550000|2024-07-26 07:55:50|182576.1|182486.1|182575.6|182485.6|182577.5|182487.5|182572.2|182482.2|10
1721980560000|2024-07-26 07:56:00|182575.8|182485.8|182575.6|182485.6|182576.4|182486.4|182575|182485|5
1721980570000|2024-07-26 07:56:10|182576|182486|182478.3|182388.3|182577.6|182487.6|182476.3|182386.3|21
1721980580000|2024-07-26 07:56:20|182478.2|182388.2|182523.2|182433.2|182535|182445|182475.5|182385.5|20
1721980590000|2024-07-26 07:56:30|182522.6|182432.6|182541.4|182411.4|182541.4|182436|182522.6|182406|8
1721980600000|2024-07-26 07:56:40|182540|182410|182517|182387|182540.4|182410.4|182514.1|182384.1|14
1721980610000|2024-07-26 07:56:50|182518.1|182388.1|182514|182384|182519.6|182389.6|182512.6|182382.6|12
1721980620000|2024-07-26 07:57:00|182520.9|182390.9|182508.5|182378.5|182521.7|182391.7|182508.5|182378.5|9
1721980630000|2024-07-26 07:57:10|182504.7|182374.7|182505.2|182375.2|182505.2|182375.2|182504.7|182374.7|3
1721980640000|2024-07-26 07:57:20|182505.5|182375.5|182505.6|182375.6|182507|182377|182504.7|182374.7|7
1721980650000|2024-07-26 07:57:30|182506.1|182376.1|182505.1|182375.1|182506.9|182376.9|182504.8|182374.8|4
1721980660000|2024-07-26 07:57:40|182505|182375|182502.5|182372.5|182505.7|182375.7|182502.5|182372.5|7
1721980670000|2024-07-26 07:57:50|182501.9|182371.9|182503.3|182373.3|182504.1|182374.1|182500|182370|7
1721980680000|2024-07-26 07:58:00|182447.4|182317.4|182421.9|182331.9|182449|182332.6|182421.3|182314.7|17
1721980690000|2024-07-26 07:58:10|182421.4|182331.4|182447.9|182317.9|182447.9|182338.6|182382.7|182292.7|16
1721980700000|2024-07-26 07:58:20|182448|182318|182485.1|182355.1|182485.1|182355.1|182448|182318|16
1721980710000|2024-07-26 07:58:30|182480.9|182350.9|182458.1|182328.1|182480.9|182350.9|182446.5|182316.5|16
1721980720000|2024-07-26 07:58:40|182458.6|182328.6|182458.2|182328.2|182459.4|182329.4|182457.8|182327.8|7
1721980730000|2024-07-26 07:58:50|182458.4|182328.4|182473.9|182343.9|182473.9|182343.9|182458.4|182328.4|11
1721980740000|2024-07-26 07:59:00|182474.1|182344.1|182488.2|182358.2|182489|182359|182474.1|182344.1|20
1721980750000|2024-07-26 07:59:10|182487|182357|182481.8|182351.8|182487|182357|182481|182351|14
1721980760000|2024-07-26 07:59:20|182482.8|182352.8|182482.4|182352.4|182483.8|182353.8|182481.2|182351.2|12
1721980770000|2024-07-26 07:59:30|182483.3|182353.3|182487.1|182357.1|182487.1|182357.1|182482.9|182352.9|15
1721980780000|2024-07-26 07:59:40|182483.5|182353.5|182482.3|182352.3|182484.9|182354.9|182481.5|182351.5|8
1721980790000|2024-07-26 07:59:50|182482.5|182352.5|182473.2|182343.2|182482.8|182352.8|182473.2|182343.2|13
1721980800000|2024-07-26 08:00:00|182475.1|182345.1|182470.1|182340.1|182475.9|182345.9|182470.1|182340.1|15
1721980810000|2024-07-26 08:00:10|182467.9|182337.9|182515.4|182385.4|182517|182387|182467.9|182337.9|30
1721980820000|2024-07-26 08:00:20|182517.5|182387.5|182528.7|182398.7|182528.7|182398.7|182517.5|182387.5|9
1721980830000|2024-07-26 08:00:30|182528.8|182398.8|182531.8|182401.8|182532|182402|182528.8|182398.8|17
1721980840000|2024-07-26 08:00:40|182531|182401|182473.5|182343.5|182532.3|182402.3|182471.9|182341.9|27
1721980850000|2024-07-26 08:00:50|182474.9|182344.9|182465.7|182335.7|182475.6|182345.6|182465.7|182335.7|17
1721980860000|2024-07-26 08:01:00|182466.3|182336.3|182463.5|182333.5|182467.5|182337.5|182458.5|182328.5|15
1721980870000|2024-07-26 08:01:10|182463.6|182333.6|182465.4|182335.4|182466|182336|182457.4|182327.4|16
1721980880000|2024-07-26 08:01:20|182466|182336|182458.4|182328.4|182466|182336|182453.1|182323.1|20
1721980890000|2024-07-26 08:01:30|182454.7|182324.7|182464.3|182334.3|182464.3|182334.3|182453.3|182323.3|22
1721980900000|2024-07-26 08:01:40|182464.4|182334.4|182454.3|182324.3|182465.8|182335.8|182453.7|182323.7|13
1721980910000|2024-07-26 08:01:50|182454|182324|182461.1|182331.1|182461.8|182331.8|182454|182324|18
1721980920000|2024-07-26 08:02:00|182461.5|182331.5|182355.2|182265.2|182471.9|182341.9|182355.2|182257.2|33
1721980930000|2024-07-26 08:02:10|182355.6|182265.6|182358.7|182268.7|182369.7|182279.7|182355.6|182265.6|27
1721980940000|2024-07-26 08:02:20|182358.6|182268.6|182364.3|182274.3|182373.6|182283.6|182358.1|182268.1|20
1721980950000|2024-07-26 08:02:30|182363.2|182273.2|182424.2|182334.2|182427.9|182337.9|182362.1|182272.1|23
1721980960000|2024-07-26 08:02:40|182424.4|182334.4|182424.9|182334.9|182426.5|182336.5|182424.1|182334.1|8
1721980970000|2024-07-26 08:02:50|182424.8|182334.8|182414.7|182324.7|182424.8|182334.8|182414.7|182324.7|3
1721980980000|2024-07-26 08:03:00|182416.8|182326.8|182423.9|182333.9|182423.9|182333.9|182414.7|182324.7|15
1721980990000|2024-07-26 08:03:10|182421.8|182331.8|182418.8|182328.8|182423.9|182333.9|182418.8|182328.8|6
1721981000000|2024-07-26 08:03:20|182418.4|182328.4|182415.5|182325.5|182424.8|182334.8|182415.5|182325.5|8
1721981010000|2024-07-26 08:03:30|182415.9|182325.9|182411.6|182321.6|182416.1|182326.1|182410.6|182320.6|10
1721981020000|2024-07-26 08:03:40|182411.8|182321.8|182420.2|182330.2|182420.2|182330.2|182411.7|182321.7|6
1721981030000|2024-07-26 08:03:50|182420.4|182330.4|182417.9|182327.9|182420.6|182330.6|182417.3|182327.3|8
1721981040000|2024-07-26 08:04:00|182416.5|182326.5|182422.5|182332.5|182422.5|182332.5|182416.5|182326.5|6
1721981050000|2024-07-26 08:04:10|182421.1|182331.1|182473.4|182383.4|182473.4|182383.4|182421.1|182331.1|17
1721981060000|2024-07-26 08:04:20|182473.6|182383.6|182479|182389|182485.5|182395.5|182471.6|182381.6|21
1721981070000|2024-07-26 08:04:30|182478.8|182388.8|182470.5|182380.5|182479.4|182389.4|182470.5|182380.5|12
1721981080000|2024-07-26 08:04:40|182469.8|182379.8|182453.3|182363.3|182469.9|182379.9|182439.6|182349.6|29
1721981090000|2024-07-26 08:04:50|182453.1|182363.1|182461.4|182371.4|182461.4|182371.4|182451.9|182361.9|11
1721981100000|2024-07-26 08:05:00|182462.8|182372.8|182485.2|182395.2|182490|182400|182462.8|182372.8|21
1721981110000|2024-07-26 08:05:10|182485.3|182395.3|182483.8|182393.8|182490.5|182400.5|182478|182388|12
1721981120000|2024-07-26 08:05:20|182483.5|182393.5|182478.8|182388.8|182489.4|182399.4|182475.9|182385.9|23
1721981130000|2024-07-26 08:05:30|182475.4|182385.4|182489.3|182399.3|182489.3|182399.3|182473.7|182383.7|25
1721981140000|2024-07-26 08:05:40|182489.1|182399.1|182480|182390|182489.1|182399.1|182476.8|182386.8|19
1721981150000|2024-07-26 08:05:50|182484.7|182394.7|182434.5|182344.5|182484.7|182394.7|182433.5|182343.5|16
1721981160000|2024-07-26 08:06:00|182433.5|182343.5|182500|182410|182504.1|182414.1|182432.1|182342.1|30
1721981170000|2024-07-26 08:06:10|182504.3|182414.3|182503.1|182413.1|182512.7|182422.7|182489|182399|20
1721981180000|2024-07-26 08:06:20|182499.3|182409.3|182524.6|182434.6|182524.6|182434.6|182497.4|182407.4|14
1721981190000|2024-07-26 08:06:30|182525.3|182435.3|182508.9|182418.9|182532.3|182442.3|182507|182417|14
1721981200000|2024-07-26 08:06:40|182507.7|182417.7|182503.7|182413.7|182507.7|182417.7|182503.7|182413.7|10
1721981210000|2024-07-26 08:06:50|182501.3|182411.3|182508.3|182418.3|182508.7|182418.7|182498.6|182408.6|19
1721981220000|2024-07-26 08:07:00|182508.1|182418.1|182529.7|182399.7|182529.9|182424.7|182508.1|182398|16
1721981230000|2024-07-26 08:07:10|182529.6|182399.6|182528.5|182398.5|182529.6|182399.6|182525.6|182395.6|9
1721981240000|2024-07-26 08:07:20|182527.4|182397.4|182527.6|182397.6|182530.4|182400.4|182526.9|182396.9|20
1721981250000|2024-07-26 08:07:30|182527.7|182397.7|182537.3|182407.3|182537.3|182407.3|182526.7|182396.7|14
1721981260000|2024-07-26 08:07:40|182535.1|182405.1|182457.5|182367.5|182541.6|182411.6|182450.3|182360.3|15
1721981270000|2024-07-26 08:07:50|182454.9|182364.9|182510.3|182420.3|182512.6|182422.6|182454.4|182364.4|19
1721981280000|2024-07-26 08:08:00|182510.4|182420.4|182513.7|182423.7|182514|182424|182510.4|182420.4|11
1721981290000|2024-07-26 08:08:10|182514|182424|182512.9|182422.9|182514|182424|182512.7|182422.7|11
1721981300000|2024-07-26 08:08:20|182511.9|182421.9|182512.2|182422.2|182512.5|182422.5|182509.7|182419.7|21
1721981310000|2024-07-26 08:08:30|182512.3|182422.3|182513.9|182423.9|182513.9|182423.9|182512.3|182422.3|6
1721981320000|2024-07-26 08:08:40|182513.5|182423.5|182544.5|182414.5|182544.5|182423.9|182513.4|182413.8|15
1721981330000|2024-07-26 08:08:50|182544|182414|182545.7|182415.7|182545.9|182415.9|182544|182414|3
1721981340000|2024-07-26 08:09:00|182546.7|182416.7|182546.7|182416.7|182546.7|182416.7|182546.7|182416.7|1
1721981350000|2024-07-26 08:09:10|182533.1|182403.1|182547.8|182417.8|182548.3|182418.3|182533.1|182403.1|3
1721981360000|2024-07-26 08:09:20|182548.1|182418.1|182551|182421|182551|182421|182548.1|182418.1|2
1721981370000|2024-07-26 08:09:30|182549.5|182419.5|182549.5|182419.5|182549.5|182419.5|182549.5|182419.5|1
1721981380000|2024-07-26 08:09:40|182551.1|182421.1|182549|182419|182573.7|182443.7|182539.6|182409.6|11
1721981390000|2024-07-26 08:09:50|182546.9|182416.9|182527.2|182397.2|182546.9|182416.9|182525.6|182395.6|13
1721981400000|2024-07-26 08:10:00|182527.3|182397.3|182533.2|182403.2|182533.9|182403.9|182527.3|182397.3|9
1721981410000|2024-07-26 08:10:10|182525.3|182395.3|182526.2|182396.2|182528.3|182398.3|182523.4|182393.4|11
1721981420000|2024-07-26 08:10:20|182525.2|182395.2|182506.6|182376.6|182526.6|182396.6|182506.4|182376.4|12
1721981430000|2024-07-26 08:10:30|182506.8|182376.8|182528.8|182398.8|182531.4|182401.4|182506.8|182376.8|13
1721981440000|2024-07-26 08:10:40|182528.6|182398.6|182489.9|182359.9|182532.1|182402.1|182489.9|182359.9|12
1721981450000|2024-07-26 08:10:50|182486.7|182356.7|182467.1|182337.1|182489.3|182359.3|182466.3|182336.3|25
1721981460000|2024-07-26 08:11:00|182467.3|182337.3|182466.7|182336.7|182467.3|182337.3|182462.3|182332.3|16
1721981470000|2024-07-26 08:11:10|182466.5|182336.5|182464.4|182334.4|182466.6|182336.6|182463.8|182333.8|13
1721981480000|2024-07-26 08:11:20|182465.8|182335.8|182471|182341|182471|182341|182465.4|182335.4|10
1721981490000|2024-07-26 08:11:30|182469.2|182339.2|182454.6|182324.6|182469.4|182339.4|182452.7|182322.7|13
1721981500000|2024-07-26 08:11:40|182455|182325|182435.5|182305.5|182455|182325|182435.5|182305.5|12
1721981510000|2024-07-26 08:11:50|182434.3|182304.3|182336.3|182246.3|182434.3|182304.3|182329.8|182239.8|21
1721981520000|2024-07-26 08:12:00|182334.2|182244.2|182376.4|182286.4|182380.2|182290.2|182333.3|182243.3|27
1721981530000|2024-07-26 08:12:10|182379.6|182289.6|182388|182298|182389.4|182299.4|182376.8|182286.8|11
1721981540000|2024-07-26 08:12:20|182385.1|182295.1|182381.8|182291.8|182385.2|182295.2|182381.6|182291.6|6
1721981550000|2024-07-26 08:12:30|182385|182295|182373.8|182283.8|182385|182295|182373.8|182283.8|14
1721981560000|2024-07-26 08:12:40|182383.4|182293.4|182373.2|182283.2|182383.4|182293.4|182372.9|182282.9|14
1721981570000|2024-07-26 08:12:50|182377.1|182287.1|182373.1|182283.1|182377.1|182287.1|182367.5|182277.5|7
1721981580000|2024-07-26 08:13:00|182373.6|182283.6|182427.8|182337.8|182437.8|182347.8|182373.6|182283.6|15
1721981590000|2024-07-26 08:13:10|182432.2|182342.2|182460.4|182330.4|182462.9|182342.2|182432.2|182325.2|15
1721981600000|2024-07-26 08:13:20|182450.5|182320.5|182424.6|182294.6|182451.1|182321.1|182423.4|182293.4|9
1721981610000|2024-07-26 08:13:30|182425|182295|182430.1|182300.1|182438.6|182308.6|182420|182290|23
1721981620000|2024-07-26 08:13:40|182431.1|182301.1|182370.5|182280.5|182431.9|182301.9|182361.3|182271.3|10
1721981630000|2024-07-26 08:13:50|182374.4|182284.4|182379.6|182289.6|182379.6|182289.6|182369.8|182279.8|19
1721981640000|2024-07-26 08:14:00|182380|182290|182371.3|182281.3|182383.7|182293.7|182371|182281|19
1721981650000|2024-07-26 08:14:10|182372.1|182282.1|182331.9|182241.9|182373.4|182283.4|182331.9|182241.9|13
1721981660000|2024-07-26 08:14:20|182330.9|182240.9|182331.3|182241.3|182331.3|182241.3|182330.9|182240.9|3
1721981670000|2024-07-26 08:14:30|182325.1|182235.1|182329.7|182239.7|182329.7|182239.7|182323.5|182233.5|14
1721981680000|2024-07-26 08:14:40|182329.6|182239.6|182331.9|182241.9|182331.9|182241.9|182329.6|182239.6|8
1721981690000|2024-07-26 08:14:50|182330.3|182240.3|182315.3|182225.3|182330.3|182240.3|182314.3|182224.3|10
1721981700000|2024-07-26 08:15:00|182318.9|182228.9|182292.4|182202.4|182318.9|182228.9|182282.8|182192.8|17
1721981710000|2024-07-26 08:15:10|182292.5|182202.5|182301.1|182211.1|182301.1|182211.1|182286.2|182196.2|25
1721981720000|2024-07-26 08:15:20|182301.9|182211.9|182301.5|182211.5|182301.9|182211.9|182301.5|182211.5|5
1721981730000|2024-07-26 08:15:30|182301|182211|182300.1|182210.1|182302.1|182212.1|182288.6|182198.6|20
1721981740000|2024-07-26 08:15:40|182300|182210|182317|182227|182321.8|182231.8|182300|182210|12
1721981750000|2024-07-26 08:15:50|182302|182212|182286.3|182196.3|182311.1|182221.1|182279.5|182189.5|25
1721981760000|2024-07-26 08:16:00|182286.5|182196.5|182399.4|182309.4|182399.4|182309.4|182281|182191|23
1721981770000|2024-07-26 08:16:10|182433.4|182303.4|182500.3|182410.3|182519.8|182414|182426.4|182296.4|29
1721981780000|2024-07-26 08:16:20|182498.7|182408.7|182496.1|182406.1|182503|182413|182488.4|182398.4|29
1721981790000|2024-07-26 08:16:30|182497.1|182407.1|182446.3|182356.3|182500.8|182410.8|182415.5|182325.5|33
1721981800000|2024-07-26 08:16:40|182447.2|182357.2|182425.4|182335.4|182447.2|182357.2|182425.4|182335.4|26
1721981810000|2024-07-26 08:16:50|182425.3|182335.3|182435.3|182345.3|182435.3|182345.3|182414.6|182324.6|25
1721981820000|2024-07-26 08:17:00|182435.1|182345.1|182457.2|182367.2|182457.5|182367.5|182435.1|182345.1|13
1721981830000|2024-07-26 08:17:10|182453.2|182363.2|182438.1|182348.1|182453.2|182363.2|182438.1|182348.1|14
1721981840000|2024-07-26 08:17:20|182438.4|182348.4|182426.9|182336.9|182441.6|182351.6|182413|182323|18
1721981850000|2024-07-26 08:17:30|182426.8|182336.8|182426.2|182336.2|182426.8|182336.8|182424.1|182334.1|10
1721981860000|2024-07-26 08:17:40|182426.3|182336.3|182438.3|182348.3|182438.3|182348.3|182421.6|182331.6|11
1721981870000|2024-07-26 08:17:50|182440|182350|182416.8|182326.8|182440|182350|182411.9|182321.9|20
1721981880000|2024-07-26 08:18:00|182416.7|182326.7|182417.1|182327.1|182417.2|182327.2|182414.8|182324.8|15
1721981890000|2024-07-26 08:18:10|182417.3|182327.3|182417|182327|182426.9|182336.9|182417|182327|12
1721981900000|2024-07-26 08:18:20|182417.4|182327.4|182414.3|182324.3|182431.5|182341.5|182414.3|182324.3|15
1721981910000|2024-07-26 08:18:30|182420.2|182330.2|182430.8|182340.8|182434.2|182344.2|182420.2|182330.2|6
1721981920000|2024-07-26 08:18:40|182432.4|182342.4|182414.8|182324.8|182432.4|182342.4|182414.8|182324.8|6
1721981930000|2024-07-26 08:18:50|182415|182325|182417.1|182327.1|182417.1|182327.1|182413.8|182323.8|7
1721981940000|2024-07-26 08:19:00|182417.9|182327.9|182450.9|182360.9|182458.1|182368.1|182362|182272|23
1721981950000|2024-07-26 08:19:10|182451.1|182361.1|182540.9|182450.9|182541.9|182451.9|182451.1|182361.1|30
1721981960000|2024-07-26 08:19:20|182543.6|182453.6|182544|182454|182547|182457|182538.6|182448.6|26
1721981970000|2024-07-26 08:19:30|182544.7|182454.7|182554.5|182464.5|182563.6|182473.6|182544.7|182454.7|25
1721981980000|2024-07-26 08:19:40|182546.5|182456.5|182555.2|182465.2|182558.5|182468.5|182535.4|182445.4|19
1721981990000|2024-07-26 08:19:50|182560.5|182470.5|182543.6|182453.6|182560.5|182470.5|182543.6|182453.6|6
1721982000000|2024-07-26 08:20:00|182534|182444|182546.5|182456.5|182546.5|182456.5|182533.2|182443.2|17
1721982010000|2024-07-26 08:20:10|182546.7|182456.7|182555|182465|182562.1|182472.1|182544.8|182454.8|15
1721982020000|2024-07-26 08:20:20|182561.1|182471.1|182557.3|182467.3|182561.1|182471.1|182556.5|182466.5|10
1721982030000|2024-07-26 08:20:30|182557.8|182467.8|182557.2|182467.2|182566.2|182476.2|182551.8|182461.8|14
1721982040000|2024-07-26 08:20:40|182557.7|182467.7|182558.1|182468.1|182562.1|182472.1|182556.3|182466.3|14
1721982050000|2024-07-26 08:20:50|182558|182468|182558.1|182468.1|182558.6|182468.6|182532.2|182442.2|23
1721982060000|2024-07-26 08:21:00|182558.7|182468.7|182561.6|182471.6|182561.6|182471.6|182557.9|182467.9|9
1721982070000|2024-07-26 08:21:10|182559.2|182469.2|182559.1|182469.1|182567.5|182477.5|182558.3|182468.3|16
1721982080000|2024-07-26 08:21:20|182558.9|182468.9|182555.2|182465.2|182559.5|182469.5|182555.2|182465.2|13
1721982090000|2024-07-26 08:21:30|182555|182465|182556.7|182466.7|182560.6|182470.6|182553.2|182463.2|14
1721982100000|2024-07-26 08:21:40|182556.5|182466.5|182556.4|182466.4|182559.8|182469.8|182555.9|182465.9|11
1721982110000|2024-07-26 08:21:50|182557.8|182467.8|182556.2|182466.2|182557.8|182467.8|182556.2|182466.2|6
1721982120000|2024-07-26 08:22:00|182554.8|182464.8|182560.7|182470.7|182563.9|182473.9|182554.8|182464.8|10
1721982130000|2024-07-26 08:22:10|182561.9|182471.9|182559.5|182469.5|182563.6|182473.6|182556.3|182466.3|15
1721982140000|2024-07-26 08:22:20|182560.9|182470.9|182561.6|182471.6|182568.3|182478.3|182557.9|182467.9|15
1721982150000|2024-07-26 08:22:30|182564.7|182474.7|182561.4|182471.4|182567|182477|182559.3|182469.3|19
1721982160000|2024-07-26 08:22:40|182559.3|182469.3|182556.5|182466.5|182559.7|182469.7|182552.9|182462.9|11
1721982170000|2024-07-26 08:22:50|182557.9|182467.9|182557.1|182467.1|182557.9|182467.9|182556.9|182466.9|6
1721982180000|2024-07-26 08:23:00|182557.9|182467.9|182505.3|182415.3|182557.9|182467.9|182496.1|182406.1|10
1721982190000|2024-07-26 08:23:10|182507|182417|182504.1|182414.1|182507|182417|182464.6|182374.6|27
1721982200000|2024-07-26 08:23:20|182499.9|182409.9|182505.4|182415.4|182505.5|182415.5|182499.9|182409.9|14
1721982210000|2024-07-26 08:23:30|182505.3|182415.3|182504.3|182414.3|182506.8|182416.8|182498.9|182408.9|15
1721982220000|2024-07-26 08:23:40|182504.4|182414.4|182503.6|182413.6|182507.7|182417.7|182503.5|182413.5|13
1721982230000|2024-07-26 08:23:50|182503.7|182413.7|182514.9|182424.9|182539.9|182449.9|182503.7|182413.7|15
1721982240000|2024-07-26 08:24:00|182505.8|182415.8|182560.1|182470.1|182563.5|182473.5|182500|182410|26
1721982250000|2024-07-26 08:24:10|182558.5|182468.5|182515.4|182425.4|182565.3|182475.3|182510.3|182420.3|26
1721982260000|2024-07-26 08:24:20|182518.4|182428.4|182514.3|182424.3|182518.4|182428.4|182511.8|182421.8|7
1721982270000|2024-07-26 08:24:30|182516.9|182426.9|182521.4|182431.4|182521.4|182431.4|182514.9|182424.9|15
1721982280000|2024-07-26 08:24:40|182518.3|182428.3|182613.2|182523.2|182613.2|182523.2|182510.8|182420.8|28
1721982290000|2024-07-26 08:24:50|182612.9|182522.9|182645.4|182555.4|182648.6|182558.6|182612.9|182522.9|30
1721982300000|2024-07-26 08:25:00|182646|182556|182643.8|182553.8|182646.6|182556.6|182636.8|182546.8|26
1721982310000|2024-07-26 08:25:10|182643.2|182553.2|182642.1|182552.1|182644.6|182554.6|182637|182547|24
1721982320000|2024-07-26 08:25:20|182645.4|182555.4|182666.6|182576.6|182666.6|182576.6|182641.3|182551.3|12
1721982330000|2024-07-26 08:25:30|182666.1|182576.1|182680.4|182590.4|182680.4|182590.4|182661.2|182571.2|7
1721982340000|2024-07-26 08:25:40|182686.1|182596.1|182673.3|182583.3|182686.1|182596.1|182671.9|182581.9|5
1721982350000|2024-07-26 08:25:50|182673.6|182583.6|182672.1|182582.1|182674.9|182584.9|182672.1|182582.1|4
1721982360000|2024-07-26 08:26:00|182672.5|182582.5|182704.8|182614.8|182739|182649|182672.5|182582.5|17
1721982370000|2024-07-26 08:26:10|182699.2|182609.2|182682.5|182592.5|182699.2|182609.2|182678.1|182588.1|20
1721982380000|2024-07-26 08:26:20|182686.2|182596.2|182701.5|182571.5|182701.9|182596.6|182686.2|182566.9|10
1721982390000|2024-07-26 08:26:30|182702.1|182572.1|182694.8|182564.8|182702.1|182572.1|182694.8|182564.8|12
1721982400000|2024-07-26 08:26:40|182694.1|182564.1|182547.5|182417.5|182698.2|182568.2|182547.5|182417.5|17
1721982410000|2024-07-26 08:26:50|182554.8|182424.8|182613.3|182483.3|182624.2|182494.2|182554.8|182424.8|20
1721982420000|2024-07-26 08:27:00|182614.1|182484.1|182561.6|182431.6|182614.1|182484.1|182544.4|182414.4|26
1721982430000|2024-07-26 08:27:10|182560.8|182430.8|182560.3|182430.3|182560.8|182430.8|182557.7|182427.7|10
1721982440000|2024-07-26 08:27:20|182560.7|182430.7|182589.6|182459.6|182589.6|182459.6|182547.9|182417.9|13
1721982450000|2024-07-26 08:27:30|182588.2|182458.2|182614.7|182484.7|182615.1|182485.1|182588.2|182458.2|15
1721982460000|2024-07-26 08:27:40|182616.7|182486.7|182621.7|182491.7|182627.4|182497.4|182611|182481|14
1721982470000|2024-07-26 08:27:50|182623|182493|182624|182494|182624.6|182494.6|182620.6|182490.6|8
1721982480000|2024-07-26 08:28:00|182624.9|182494.9|182638.5|182508.5|182639.1|182509.1|182624.9|182494.9|17
1721982490000|2024-07-26 08:28:10|182638.9|182508.9|182643|182513|182644.4|182514.4|182638.4|182508.4|15
1721982500000|2024-07-26 08:28:20|182643.2|182513.2|182640.2|182510.2|182643.9|182513.9|182640.2|182510.2|11
1721982510000|2024-07-26 08:28:30|182639.8|182509.8|182615.7|182485.7|182643|182513|182607.1|182477.1|20
1721982520000|2024-07-26 08:28:40|182620.3|182490.3|182614.3|182484.3|182623.4|182493.4|182611.4|182481.4|19
1721982530000|2024-07-26 08:28:50|182614.4|182484.4|182606.2|182476.2|182622|182492|182606.2|182476.2|15
1721982540000|2024-07-26 08:29:00|182612.8|182482.8|182620.1|182490.1|182620.1|182490.1|182612.8|182482.8|9
1721982550000|2024-07-26 08:29:10|182621.8|182491.8|182627|182497|182628.6|182498.6|182621.8|182491.8|10
1721982560000|2024-07-26 08:29:20|182628.2|182498.2|182624.2|182494.2|182633.5|182503.5|182624.1|182494.1|12
1721982570000|2024-07-26 08:29:30|182621.7|182491.7|182620.5|182530.5|182624.2|182534.2|182613.2|182487.5|12
1721982580000|2024-07-26 08:29:40|182623.2|182533.2|182671.9|182581.9|182676|182586|182623.2|182533.2|23
1721982590000|2024-07-26 08:29:50|182669.5|182579.5|182664.5|182574.5|182674.2|182584.2|182661.9|182571.9|26
1721982600000|2024-07-26 08:30:00|182664.4|182574.4|182666.2|182576.2|182674.2|182584.2|182664.4|182574.4|10
1721982610000|2024-07-26 08:30:10|182666.3|182576.3|182665.4|182575.4|182678.3|182588.3|182660.6|182570.6|10
1721982620000|2024-07-26 08:30:20|182675.8|182585.8|182673.8|182583.8|182676.3|182586.3|182670.9|182580.9|9
1721982630000|2024-07-26 08:30:30|182676.5|182586.5|182675|182585|182678.9|182588.9|182671.1|182581.1|15
1721982640000|2024-07-26 08:30:40|182675.5|182585.5|182680.2|182590.2|182682.7|182592.7|182669.9|182579.9|16
1721982650000|2024-07-26 08:30:50|182684.1|182594.1|182672.1|182582.1|182685.7|182595.7|182658.4|182568.4|28
1721982660000|2024-07-26 08:31:00|182676.9|182586.9|182667.8|182577.8|182676.9|182586.9|182655|182565|16
1721982670000|2024-07-26 08:31:10|182665.5|182575.5|182655.5|182565.5|182665.5|182575.5|182653|182563|15
1721982680000|2024-07-26 08:31:20|182655.3|182565.3|182603.4|182513.4|182655.3|182565.3|182601.9|182511.9|23
1721982690000|2024-07-26 08:31:30|182603.6|182513.6|182595.7|182505.7|182607.2|182517.2|182585.7|182495.7|21
1721982700000|2024-07-26 08:31:40|182595.6|182505.6|182584.9|182494.9|182597.9|182507.9|182584.8|182494.8|16
1721982710000|2024-07-26 08:31:50|182587|182497|182590.8|182500.8|182595.7|182505.7|182587|182497|14
1721982720000|2024-07-26 08:32:00|182590.5|182500.5|182581.7|182491.7|182595.1|182505.1|182573.1|182483.1|18
1721982730000|2024-07-26 08:32:10|182582.3|182492.3|182587.9|182497.9|182588.4|182498.4|182582.3|182492.3|9
1721982740000|2024-07-26 08:32:20|182585.9|182495.9|182589.1|182499.1|182589.1|182499.1|182583.9|182493.9|15
1721982750000|2024-07-26 08:32:30|182588.8|182498.8|182623.4|182533.4|182629.9|182539.9|182583.8|182493.8|22
1721982760000|2024-07-26 08:32:40|182623.6|182533.6|182603.1|182513.1|182626.1|182536.1|182602.1|182512.1|11
1721982770000|2024-07-26 08:32:50|182602.8|182512.8|182631.6|182541.6|182631.9|182541.9|182602.6|182512.6|14
1721982780000|2024-07-26 08:33:00|182632.2|182542.2|182632|182542|182632.2|182542.2|182625.7|182535.7|15
1721982790000|2024-07-26 08:33:10|182633.8|182543.8|182643.3|182553.3|182655|182565|182633.8|182543.8|16
1721982800000|2024-07-26 08:33:20|182643.2|182553.2|182654.6|182564.6|182660.3|182570.3|182642.8|182552.8|23
1721982810000|2024-07-26 08:33:30|182654.5|182564.5|182652.5|182562.5|182654.5|182564.5|182640.9|182550.9|26
1721982820000|2024-07-26 08:33:40|182652.2|182562.2|182649.7|182559.7|182653.1|182563.1|182646.2|182556.2|22
1721982830000|2024-07-26 08:33:50|182649.5|182559.5|182648.4|182558.4|182649.5|182559.5|182641.7|182551.7|16
1721982840000|2024-07-26 08:34:00|182649.3|182559.3|182650.1|182560.1|182658.6|182568.6|182641.8|182551.8|22
1721982850000|2024-07-26 08:34:10|182649.9|182559.9|182652.7|182562.7|182656.6|182566.6|182649.9|182559.9|23
1721982860000|2024-07-26 08:34:20|182660.6|182570.6|182592.4|182502.4|182660.6|182570.6|182577.3|182487.3|29
1721982870000|2024-07-26 08:34:30|182592.3|182502.3|182620.6|182530.6|182623.6|182533.6|182592.3|182502.3|14
1721982880000|2024-07-26 08:34:40|182621.1|182531.1|182632.7|182542.7|182633.9|182543.9|182616.7|182526.7|19
1721982890000|2024-07-26 08:34:50|182622.2|182532.2|182615.1|182525.1|182622.2|182532.2|182611.4|182521.4|11
1721982900000|2024-07-26 08:35:00|182614.9|182524.9|182622.5|182532.5|182622.5|182532.5|182614.9|182524.9|4
1721982910000|2024-07-26 08:35:10|182622.6|182532.6|182625.4|182535.4|182625.6|182535.6|182614.3|182524.3|12
1721982920000|2024-07-26 08:35:20|182625.1|182535.1|182631.6|182541.6|182632|182542|182625.1|182535.1|14
1721982930000|2024-07-26 08:35:30|182631.5|182541.5|182642.5|182552.5|182650.2|182560.2|182631.5|182541.5|20
1721982940000|2024-07-26 08:35:40|182642.2|182552.2|182660.3|182570.3|182660.3|182570.3|182641|182551|13
1721982950000|2024-07-26 08:35:50|182668.7|182578.7|182677|182587|182680.3|182590.3|182665.1|182575.1|26
1721982960000|2024-07-26 08:36:00|182674.1|182584.1|182681.1|182591.1|182690.9|182600.9|182669.9|182579.9|23
1721982970000|2024-07-26 08:36:10|182683|182593|182684.9|182594.9|182688.8|182598.8|182682.6|182592.6|13
1721982980000|2024-07-26 08:36:20|182684.8|182594.8|182685.4|182595.4|182685.7|182595.7|182684.3|182594.3|8
1721982990000|2024-07-26 08:36:30|182685.3|182595.3|182685.4|182595.4|182691.9|182601.9|182683.5|182593.5|13
1721983000000|2024-07-26 08:36:40|182686.3|182596.3|182685.4|182595.4|182686.4|182596.4|182682.7|182592.7|7
1721983010000|2024-07-26 08:36:50|182685.2|182595.2|182690.9|182600.9|182696.9|182606.9|182684.2|182594.2|16
1721983020000|2024-07-26 08:37:00|182691.2|182601.2|182682.8|182592.8|182700.1|182610.1|182682.8|182592.8|22
1721983030000|2024-07-26 08:37:10|182683|182593|182683.3|182593.3|182683.9|182593.9|182683|182593|6
1721983040000|2024-07-26 08:37:20|182683.4|182593.4|182699.8|182609.8|182703.9|182613.9|182683.4|182593.4|18
1721983050000|2024-07-26 08:37:30|182699.7|182609.7|182689.7|182599.7|182699.7|182609.7|182689.7|182599.7|13
1721983060000|2024-07-26 08:37:40|182692|182602|182638.7|182548.7|182718.3|182628.3|182635.7|182545.7|28
1721983070000|2024-07-26 08:37:50|182638.9|182548.9|182639.5|182549.5|182640.2|182550.2|182638.9|182548.9|8
1721983080000|2024-07-26 08:38:00|182643.9|182553.9|182637.1|182547.1|182649.5|182559.5|182635.1|182545.1|15
1721983090000|2024-07-26 08:38:10|182630.3|182540.3|182619.2|182529.2|182636.5|182546.5|182612.9|182522.9|21
1721983100000|2024-07-26 08:38:20|182619.1|182529.1|182620.5|182530.5|182620.5|182530.5|182613.3|182523.3|10
1721983110000|2024-07-26 08:38:30|182620.6|182530.6|182636.1|182506.1|182637.4|182531.6|182620.5|182506.1|6
1721983120000|2024-07-26 08:38:40|182638|182508|182635.8|182505.8|182641.2|182511.2|182632.3|182502.3|21
1721983130000|2024-07-26 08:38:50|182633.8|182503.8|182626.8|182496.8|182633.8|182503.8|182625.8|182495.8|11
1721983140000|2024-07-26 08:39:00|182626.3|182496.3|182622.7|182492.7|182626.3|182496.3|182619.1|182489.1|9
1721983150000|2024-07-26 08:39:10|182617.6|182487.6|182628.2|182498.2|182628.4|182498.4|182617.6|182487.6|13
1721983160000|2024-07-26 08:39:20|182626.4|182496.4|182733.1|182603.1|182733.5|182603.5|182626.2|182496.2|12
1721983170000|2024-07-26 08:39:30|182727.6|182597.6|182717.4|182587.4|182727.6|182597.6|182717|182587|15
1721983180000|2024-07-26 08:39:40|182718.4|182588.4|182718.2|182588.2|182720.8|182590.8|182717.8|182587.8|9
1721983190000|2024-07-26 08:39:50|182720.4|182590.4|182718.5|182588.5|182720.4|182590.4|182711.3|182581.3|16
1721983200000|2024-07-26 08:40:00|182719.5|182589.5|182712.8|182582.8|182722.9|182592.9|182709.8|182579.8|19
1721983210000|2024-07-26 08:40:10|182712.4|182582.4|182712.1|182582.1|182713.5|182583.5|182712.1|182582.1|6
1721983220000|2024-07-26 08:40:20|182713.1|182583.1|182707.4|182577.4|182713.1|182583.1|182691.8|182561.8|15
1721983230000|2024-07-26 08:40:30|182708.9|182578.9|182712.6|182582.6|182718.6|182588.6|182708.9|182578.9|13
1721983240000|2024-07-26 08:40:40|182712.4|182582.4|182673.5|182543.5|182730.6|182600.6|182673.5|182543.5|22
1721983250000|2024-07-26 08:40:50|182669.7|182539.7|182678.3|182548.3|182682|182552|182664.3|182534.3|16
1721983260000|2024-07-26 08:41:00|182678.1|182548.1|182669|182539|182678.4|182548.4|182666|182536|15
1721983270000|2024-07-26 08:41:10|182669.2|182539.2|182661.9|182531.9|182669.2|182539.2|182660.9|182530.9|15
1721983280000|2024-07-26 08:41:20|182662.1|182532.1|182656.2|182526.2|182673.8|182543.8|182653.1|182523.1|21
1721983290000|2024-07-26 08:41:30|182656.4|182526.4|182669|182539|182672.5|182542.5|182656.4|182526.4|17
1721983300000|2024-07-26 08:41:40|182669.2|182539.2|182646|182516|182669.2|182539.2|182646|182516|14
1721983310000|2024-07-26 08:41:50|182646.2|182516.2|182643.2|182513.2|182648|182518|182641.2|182511.2|12
1721983320000|2024-07-26 08:42:00|182643.1|182513.1|182636.8|182506.8|182643.1|182513.1|182629.3|182499.3|21
1721983330000|2024-07-26 08:42:10|182638|182508|182646.6|182516.6|182651|182521|182638|182508|17
1721983340000|2024-07-26 08:42:20|182645.5|182515.5|182643.4|182513.4|182647.8|182517.8|182632.8|182502.8|21
1721983350000|2024-07-26 08:42:30|182644.1|182514.1|182642.9|182512.9|182646.8|182516.8|182642.8|182512.8|11
1721983360000|2024-07-26 08:42:40|182644.2|182514.2|182641.1|182511.1|182650.4|182520.4|182640.9|182510.9|19
1721983370000|2024-07-26 08:42:50|182639.6|182509.6|182637.6|182507.6|182639.6|182509.6|182637.6|182507.6|4
1721983380000|2024-07-26 08:43:00|182637.8|182507.8|182601.5|182471.5|182648.7|182518.7|182590.3|182460.3|25
1721983390000|2024-07-26 08:43:10|182605.6|182475.6|182606.7|182476.7|182606.7|182476.7|182605.1|182475.1|9
1721983400000|2024-07-26 08:43:20|182606.6|182476.6|182607.2|182477.2|182608|182478|182606.6|182476.6|5
1721983410000|2024-07-26 08:43:30|182605.6|182475.6|182597.7|182467.7|182605.6|182475.6|182597.5|182467.5|9
1721983420000|2024-07-26 08:43:40|182597.9|182467.9|182600|182470|182601.1|182471.1|182596.2|182466.2|13
1721983430000|2024-07-26 08:43:50|182600.3|182470.3|182573.5|182483.5|182600.3|182488.5|182572.8|182470.3|11
1721983440000|2024-07-26 08:44:00|182572.9|182482.9|182572.6|182482.6|182578.2|182488.2|182569|182479|7
1721983450000|2024-07-26 08:44:10|182572.3|182482.3|182559.4|182469.4|182582.8|182492.8|182559.4|182469.4|12
1721983460000|2024-07-26 08:44:20|182563.9|182473.9|182558.5|182468.5|182564.7|182474.7|182558|182468|8
1721983470000|2024-07-26 08:44:30|182558.2|182468.2|182508|182418|182558.2|182468.2|182508|182418|8
1721983480000|2024-07-26 08:44:40|182508.4|182418.4|182506.6|182416.6|182512.2|182422.2|182503.2|182413.2|21
1721983490000|2024-07-26 08:44:50|182507|182417|182505.5|182415.5|182507|182417|182504.4|182414.4|8
1721983500000|2024-07-26 08:45:00|182506.1|182416.1|182497.4|182407.4|182506.5|182416.5|182493.7|182403.7|12
1721983510000|2024-07-26 08:45:10|182497.6|182407.6|182523.9|182433.9|182523.9|182433.9|182497.6|182407.6|18
1721983520000|2024-07-26 08:45:20|182523.5|182433.5|182523.3|182433.3|182526|182436|182522.7|182432.7|11
1721983530000|2024-07-26 08:45:30|182523.5|182433.5|182482.1|182392.1|182523.5|182433.5|182479.3|182389.3|14
1721983540000|2024-07-26 08:45:40|182482.3|182392.3|182490.1|182400.1|182501.8|182411.8|182481.4|182391.4|10
1721983550000|2024-07-26 08:45:50|182491.9|182401.9|182520.4|182430.4|182524.7|182434.7|182491.9|182401.9|12
1721983560000|2024-07-26 08:46:00|182517.7|182427.7|182513.9|182423.9|182517.7|182427.7|182513.9|182423.9|7
1721983570000|2024-07-26 08:46:10|182511|182421|182480.5|182390.5|182511|182421|182480|182390|3
1721983580000|2024-07-26 08:46:20|182481|182391|182499.3|182369.3|182500.5|182392.9|182478.7|182368.9|10
1721983590000|2024-07-26 08:46:30|182500.5|182370.5|182526|182396|182526|182396|182500.5|182370.5|15
1721983600000|2024-07-26 08:46:40|182526.2|182396.2|182528.2|182398.2|182531.9|182401.9|182526.2|182396.2|16
1721983610000|2024-07-26 08:46:50|182528.3|182398.3|182523.8|182393.8|182528.3|182398.3|182523.8|182393.8|5
1721983620000|2024-07-26 08:47:00|182519|182389|182526|182396|182526|182396|182519|182389|14
1721983630000|2024-07-26 08:47:10|182496.9|182366.9|182507.4|182377.4|182507.4|182377.4|182496.9|182366.9|13
1721983640000|2024-07-26 08:47:20|182507.8|182377.8|182503.1|182373.1|182507.8|182377.8|182503.1|182373.1|7
1721983650000|2024-07-26 08:47:30|182503.3|182373.3|182508.1|182378.1|182508.1|182378.1|182503.3|182373.3|6
1721983660000|2024-07-26 08:47:40|182505.9|182375.9|182500.6|182370.6|182506.5|182376.5|182500.6|182370.6|10
1721983670000|2024-07-26 08:47:50|182499.2|182369.2|182500.4|182370.4|182502|182372|182499.2|182369.2|6
1721983680000|2024-07-26 08:48:00|182497.8|182367.8|182481.8|182391.8|182498.5|182391.8|182476.9|182367.8|12
1721983690000|2024-07-26 08:48:10|182482.5|182392.5|182485.1|182395.1|182485.1|182395.1|182482.5|182392.5|3
1721983700000|2024-07-26 08:48:20|182482.7|182392.7|182487.9|182397.9|182487.9|182397.9|182480.7|182390.7|13
1721983710000|2024-07-26 08:48:30|182488.1|182398.1|182501.9|182411.9|182504.4|182414.4|182482.7|182392.7|22
1721983720000|2024-07-26 08:48:40|182504.4|182414.4|182511.7|182421.7|182515.2|182425.2|182504.4|182414.4|12
1721983730000|2024-07-26 08:48:50|182511.3|182421.3|182519.7|182429.7|182520.8|182430.8|182511.3|182421.3|5
1721983740000|2024-07-26 08:49:00|182520|182430|182545.8|182455.8|182555.3|182465.3|182520|182430|14
1721983750000|2024-07-26 08:49:10|182546.8|182456.8|182551.3|182461.3|182551.3|182461.3|182545.8|182455.8|11
1721983760000|2024-07-26 08:49:20|182552.5|182462.5|182548.8|182458.8|182552.5|182462.5|182548.8|182458.8|5
1721983770000|2024-07-26 08:49:30|182547.1|182457.1|182541.8|182451.8|182547.1|182457.1|182536.4|182446.4|12
1721983780000|2024-07-26 08:49:40|182541.6|182451.6|182543.7|182453.7|182545|182455|182531.1|182441.1|20
1721983790000|2024-07-26 08:49:50|182542.6|182452.6|182543.2|182453.2|182543.3|182453.3|182542.1|182452.1|7
1721983800000|2024-07-26 08:50:00|182537.2|182447.2|182539.8|182449.8|182544.4|182454.4|182537.2|182447.2|19
1721983810000|2024-07-26 08:50:10|182539|182449|182470|182380|182539|182449|182466.4|182376.4|19
1721983820000|2024-07-26 08:50:20|182472.4|182382.4|182466.7|182376.7|182472.4|182382.4|182466.1|182376.1|8
1721983830000|2024-07-26 08:50:30|182466.4|182376.4|182466.6|182376.6|182466.6|182376.6|182466.4|182376.4|2
1721983840000|2024-07-26 08:50:40|182467.1|182377.1|182484|182394|182484.2|182394.2|182467.1|182377.1|11
1721983850000|2024-07-26 08:50:50|182484.2|182394.2|182480|182390|182484.2|182394.2|182479.2|182389.2|5
1721983860000|2024-07-26 08:51:00|182458.8|182368.8|182407.4|182317.4|182459.9|182369.9|182394.8|182304.8|15
1721983870000|2024-07-26 08:51:10|182408.7|182318.7|182397.3|182307.3|182408.7|182318.7|182393.7|182303.7|20
1721983880000|2024-07-26 08:51:20|182397.5|182307.5|182403.6|182313.6|182403.6|182313.6|182392.7|182302.7|13
1721983890000|2024-07-26 08:51:30|182411.6|182321.6|182406.6|182316.6|182411.6|182321.6|182406.6|182316.6|15
1721983900000|2024-07-26 08:51:40|182406.8|182316.8|182424|182334|182424.2|182334.2|182406.8|182316.8|5
1721983910000|2024-07-26 08:51:50|182422.2|182332.2|182423.5|182333.5|182428.7|182338.7|182420.1|182330.1|13
1721983920000|2024-07-26 08:52:00|182423.7|182333.7|182424.1|182334.1|182424.1|182334.1|182423.7|182333.7|3
1721983930000|2024-07-26 08:52:10|182423.6|182333.6|182435.3|182345.3|182435.3|182345.3|182419.8|182329.8|16
1721983940000|2024-07-26 08:52:20|182427.9|182337.9|182424.6|182334.6|182430.3|182340.3|182423.4|182333.4|17
1721983950000|2024-07-26 08:52:30|182424.8|182334.8|182433.3|182343.3|182433.3|182343.3|182422|182332|11
1721983960000|2024-07-26 08:52:40|182433.5|182343.5|182443.7|182353.7|182443.7|182353.7|182431.4|182341.4|10
1721983970000|2024-07-26 08:52:50|182443|182353|182435.9|182345.9|182443|182353|182432.3|182342.3|7
1721983980000|2024-07-26 08:53:00|182429.9|182339.9|182433.6|182343.6|182435.4|182345.4|182429.3|182339.3|16
1721983990000|2024-07-26 08:53:10|182433.4|182343.4|182353.3|182263.3|182439.5|182349.5|182342.4|182252.4|21
1721984000000|2024-07-26 08:53:20|182355.3|182265.3|182413.1|182323.1|182414.2|182324.2|182353.3|182263.3|19
1721984010000|2024-07-26 08:53:30|182413|182323|182447.1|182357.1|182449.6|182359.6|182399.5|182309.5|30
1721984020000|2024-07-26 08:53:40|182447|182357|182416.1|182326.1|182447.1|182357.1|182416.1|182326.1|10
1721984030000|2024-07-26 08:53:50|182417.9|182327.9|182413.5|182323.5|182417.9|182327.9|182406.4|182316.4|20
1721984040000|2024-07-26 08:54:00|182409.3|182319.3|182411.4|182321.4|182419.2|182329.2|182407.8|182317.8|17
1721984050000|2024-07-26 08:54:10|182410.9|182320.9|182415.6|182325.6|182422|182332|182410.6|182320.6|18
1721984060000|2024-07-26 08:54:20|182414.5|182324.5|182421.7|182331.7|182423.7|182333.7|182402.2|182312.2|22
1721984070000|2024-07-26 08:54:30|182418.4|182328.4|182418.4|182328.4|182418.4|182328.4|182418.4|182328.4|1
1721984080000|2024-07-26 08:54:40|182418|182328|182384.5|182294.5|182418.8|182328.8|182381.4|182291.4|12
1721984090000|2024-07-26 08:54:50|182386.5|182296.5|182392.5|182302.5|182392.5|182302.5|182381.6|182291.6|16
1721984100000|2024-07-26 08:55:00|182394|182304|182392.6|182302.6|182396.5|182306.5|182390.7|182300.7|13
1721984110000|2024-07-26 08:55:10|182392.3|182302.3|182379|182289|182395.3|182305.3|182375.6|182285.6|18
1721984120000|2024-07-26 08:55:20|182376.7|182286.7|182374.8|182284.8|182376.7|182286.7|182374.8|182284.8|5
1721984130000|2024-07-26 08:55:30|182375|182285|182379.5|182289.5|182387.8|182297.8|182375|182285|13
1721984140000|2024-07-26 08:55:40|182381.8|182291.8|182388.7|182298.7|182388.8|182298.8|182381.8|182291.8|4
1721984150000|2024-07-26 08:55:50|182385.4|182295.4|182388.8|182298.8|182389.5|182299.5|182385|182295|6
1721984160000|2024-07-26 08:56:00|182389|182299|182391|182301|182391|182301|182389|182299|3
1721984170000|2024-07-26 08:56:10|182390.1|182300.1|182385|182295|182390.1|182300.1|182380.2|182290.2|8
1721984180000|2024-07-26 08:56:20|182386.9|182296.9|182394.2|182304.2|182395.9|182305.9|182386.3|182296.3|8
1721984190000|2024-07-26 08:56:30|182400.1|182310.1|182483.9|182393.9|182483.9|182393.9|182400.1|182310.1|29
1721984200000|2024-07-26 08:56:40|182482.7|182392.7|182485.4|182395.4|182493.6|182403.6|182475.5|182385.5|31
1721984210000|2024-07-26 08:56:50|182486.1|182396.1|182496.8|182406.8|182504.5|182414.5|182481.9|182391.9|29
1721984220000|2024-07-26 08:57:00|182496.6|182406.6|182507.1|182417.1|182520.2|182430.2|182493.9|182403.9|23
1721984230000|2024-07-26 08:57:10|182510|182420|182492.9|182402.9|182511.1|182421.1|182491.8|182401.8|16
1721984240000|2024-07-26 08:57:20|182495.2|182405.2|182462|182372|182495.2|182405.2|182458.5|182368.5|20
1721984250000|2024-07-26 08:57:30|182461.9|182371.9|182472.1|182382.1|182475.8|182385.8|182458.6|182368.6|13
1721984260000|2024-07-26 08:57:40|182475.7|182385.7|182506.5|182416.5|182508.1|182418.1|182475.7|182385.7|15
1721984270000|2024-07-26 08:57:50|182500.7|182410.7|182505.9|182415.9|182506.6|182416.6|182500.7|182410.7|9
1721984280000|2024-07-26 08:58:00|182499.9|182409.9|182500.2|182410.2|182502.2|182412.2|182496.3|182406.3|10
1721984290000|2024-07-26 08:58:10|182506.9|182416.9|182516.9|182426.9|182530.5|182440.5|182506.2|182416.2|23
1721984300000|2024-07-26 08:58:20|182520.1|182430.1|182526.2|182436.2|182533.9|182443.9|182520.1|182430.1|16
1721984310000|2024-07-26 08:58:30|182514.6|182424.6|182524.8|182434.8|182527.7|182437.7|182512.8|182422.8|15
1721984320000|2024-07-26 08:58:40|182528.5|182438.5|182529.7|182439.7|182529.7|182439.7|182524.2|182434.2|11
1721984330000|2024-07-26 08:58:50|182529.8|182439.8|182513.1|182423.1|182529.8|182439.8|182513.1|182423.1|11
1721984340000|2024-07-26 08:59:00|182516|182426|182522.5|182432.5|182523.5|182433.5|182514.8|182424.8|7
1721984350000|2024-07-26 08:59:10|182522.3|182432.3|182520.8|182390.8|182528.4|182438.4|182492.6|182390.6|18
1721984360000|2024-07-26 08:59:20|182520.6|182390.6|182479.4|182349.4|182520.6|182390.6|182475.7|182345.7|14
1721984370000|2024-07-26 08:59:30|182479.6|182349.6|182480.7|182350.7|182480.7|182350.7|182426|182296|20
1721984380000|2024-07-26 08:59:40|182438.6|182348.6|182472.3|182342.3|182476.3|182357.1|182438.6|182337.5|18
1721984390000|2024-07-26 08:59:50|182471.3|182341.3|182472.5|182342.5|182477.2|182347.2|182470.8|182340.8|7
1721984400000|2024-07-26 09:00:00|182471.5|182341.5|182486.9|182356.9|182496|182366|182471.5|182341.5|28
1721984410000|2024-07-26 09:00:10|182488.1|182358.1|182488.7|182358.7|182493.2|182363.2|182485|182355|18
1721984420000|2024-07-26 09:00:20|182489.5|182359.5|182490.2|182360.2|182491.4|182361.4|182482|182352|13
1721984430000|2024-07-26 09:00:30|182490.1|182360.1|182452.5|182362.5|182490.1|182366.8|182445.1|182355.1|22
1721984440000|2024-07-26 09:00:40|182448.4|182358.4|182453.5|182363.5|182458|182368|182446.9|182356.9|31
1721984450000|2024-07-26 09:00:50|182453.9|182363.9|182452.3|182362.3|182453.9|182363.9|182443.8|182353.8|10
1721984460000|2024-07-26 09:01:00|182445.6|182355.6|182453.1|182363.1|182459|182369|182445.6|182355.6|28
1721984470000|2024-07-26 09:01:10|182452.5|182362.5|182466|182376|182467.2|182377.2|182452.1|182362.1|19
1721984480000|2024-07-26 09:01:20|182465.4|182375.4|182468|182378|182468|182378|182458|182368|22
1721984490000|2024-07-26 09:01:30|182465.1|182375.1|182495.3|182405.3|182502.5|182412.5|182464.8|182374.8|18
1721984500000|2024-07-26 09:01:40|182495.5|182405.5|182501.6|182411.6|182502.3|182412.3|182494.2|182404.2|10
1721984510000|2024-07-26 09:01:50|182501.8|182411.8|182504.3|182414.3|182508|182418|182501.8|182411.8|11
1721984520000|2024-07-26 09:02:00|182504.4|182414.4|182501.9|182411.9|182504.9|182414.9|182496.9|182406.9|13
1721984530000|2024-07-26 09:02:10|182501.2|182411.2|182498.3|182408.3|182502.3|182412.3|182496.3|182406.3|12
1721984540000|2024-07-26 09:02:20|182498.1|182408.1|182492.4|182402.4|182498.3|182408.3|182487.3|182397.3|12
1721984550000|2024-07-26 09:02:30|182493.4|182403.4|182557.2|182467.2|182561.3|182471.3|182493.4|182403.4|28
1721984560000|2024-07-26 09:02:40|182557.8|182467.8|182567.3|182477.3|182578|182488|182557.8|182467.8|22
1721984570000|2024-07-26 09:02:50|182564.7|182474.7|182564.7|182474.7|182568.9|182478.9|182561.6|182471.6|16
1721984580000|2024-07-26 09:03:00|182565.3|182475.3|182562.8|182472.8|182584.7|182494.7|182559.4|182469.4|20
1721984590000|2024-07-26 09:03:10|182554.7|182464.7|182562.6|182472.6|182569|182479|182552.8|182462.8|18
1721984600000|2024-07-26 09:03:20|182563.1|182473.1|182568.1|182478.1|182568.3|182478.3|182562.3|182472.3|20
1721984610000|2024-07-26 09:03:30|182565.1|182475.1|182564.1|182474.1|182568.6|182478.6|182564.1|182474.1|9
1721984620000|2024-07-26 09:03:40|182563|182473|182574.3|182484.3|182580.8|182490.8|182562.3|182472.3|14
1721984630000|2024-07-26 09:03:50|182574.4|182484.4|182537.8|182447.8|182595.4|182505.4|182536.3|182446.3|18
1721984640000|2024-07-26 09:04:00|182540.9|182450.9|182558.2|182468.2|182560.2|182470.2|182536|182446|16
1721984650000|2024-07-26 09:04:10|182559.9|182469.9|182608.7|182518.7|182620.5|182530.5|182555.8|182465.8|17
1721984660000|2024-07-26 09:04:20|182608.8|182518.8|182610|182520|182618.6|182528.6|182608.4|182518.4|24
1721984670000|2024-07-26 09:04:30|182610.1|182520.1|182610|182520|182614.2|182524.2|182606.7|182516.7|18
1721984680000|2024-07-26 09:04:40|182605.8|182515.8|182648.1|182518.1|182650.8|182531.3|182605.8|182515.1|24
1721984690000|2024-07-26 09:04:50|182642.6|182512.6|182635.7|182505.7|182648.2|182518.2|182619.5|182489.5|17
1721984700000|2024-07-26 09:05:00|182640.7|182510.7|182660|182530|182660|182530|182640.7|182510.7|20
1721984710000|2024-07-26 09:05:10|182655.3|182525.3|182676|182546|182676|182546|182655.3|182525.3|21
1721984720000|2024-07-26 09:05:20|182676.3|182546.3|182677.8|182547.8|182677.9|182547.9|182673.5|182543.5|7
1721984730000|2024-07-26 09:05:30|182677.1|182547.1|182671.3|182541.3|182677.1|182547.1|182669.3|182539.3|6
1721984740000|2024-07-26 09:05:40|182671.9|182541.9|182599.8|182469.8|182680.1|182550.1|182597|182467|13
1721984750000|2024-07-26 09:05:50|182600.9|182470.9|182598.9|182468.9|182604.8|182474.8|182598.9|182468.9|11
1721984760000|2024-07-26 09:06:00|182598.8|182468.8|182597.5|182467.5|182599.9|182469.9|182594.8|182464.8|12
1721984770000|2024-07-26 09:06:10|182597.3|182467.3|182602|182472|182602|182472|182592.1|182462.1|10
1721984780000|2024-07-26 09:06:20|182603.4|182473.4|182605.1|182475.1|182609.8|182479.8|182601|182471|14
1721984790000|2024-07-26 09:06:30|182602.1|182472.1|182598.5|182468.5|182602.1|182472.1|182598.5|182468.5|4
1721984800000|2024-07-26 09:06:40|182598.7|182468.7|182597|182467|182601.5|182471.5|182596.7|182466.7|6
1721984810000|2024-07-26 09:06:50|182596.7|182466.7|182600.8|182470.8|182604.7|182474.7|182596|182466|13
1721984820000|2024-07-26 09:07:00|182601.3|182471.3|182597.2|182467.2|182601.3|182471.3|182594.6|182464.6|12
1721984830000|2024-07-26 09:07:10|182598.1|182468.1|182589.1|182459.1|182600.7|182470.7|182589.1|182459.1|13
1721984840000|2024-07-26 09:07:20|182519.3|182429.3|182530.4|182440.4|182533.1|182443.1|182514.2|182424.2|26
1721984850000|2024-07-26 09:07:30|182531.1|182441.1|182531.9|182441.9|182532.8|182442.8|182528.2|182438.2|12
1721984860000|2024-07-26 09:07:40|182531.8|182441.8|182542.5|182452.5|182542.5|182452.5|182531.8|182441.8|9
1721984870000|2024-07-26 09:07:50|182542.3|182452.3|182535.6|182445.6|182542.8|182452.8|182535.1|182445.1|15
1721984880000|2024-07-26 09:08:00|182535.8|182445.8|182537.8|182447.8|182537.9|182447.9|182535.8|182445.8|8
1721984890000|2024-07-26 09:08:10|182537.7|182447.7|182537.4|182447.4|182537.8|182447.8|182537.4|182447.4|4
1721984900000|2024-07-26 09:08:20|182556.6|182466.6|182567.1|182477.1|182567.1|182477.1|182555.7|182465.7|23
1721984910000|2024-07-26 09:08:30|182567.6|182477.6|182574.3|182484.3|182575|182485|182567.6|182477.6|12
1721984920000|2024-07-26 09:08:40|182573.6|182483.6|182587.2|182497.2|182593.8|182503.8|182572.7|182482.7|14
1721984930000|2024-07-26 09:08:50|182587.8|182497.8|182593.2|182503.2|182594.6|182504.6|182587.8|182497.8|13
1721984940000|2024-07-26 09:09:00|182587.7|182497.7|182590|182500|182590|182500|182587.4|182497.4|5
1721984950000|2024-07-26 09:09:10|182590.1|182500.1|182588.4|182498.4|182591.5|182501.5|182588.4|182498.4|10
1721984960000|2024-07-26 09:09:20|182578.2|182488.2|182601.4|182511.4|182611.5|182521.5|182578.2|182488.2|18
1721984970000|2024-07-26 09:09:30|182601.5|182511.5|182604.3|182514.3|182606.5|182516.5|182599.1|182509.1|14
1721984980000|2024-07-26 09:09:40|182602|182512|182590.6|182500.6|182602|182512|182587.5|182497.5|12
1721984990000|2024-07-26 09:09:50|182590.4|182500.4|182593.3|182503.3|182593.3|182503.3|182590.4|182500.4|6
1721985000000|2024-07-26 09:10:00|182631.5|182541.5|182632.1|182542.1|182634|182544|182631.5|182541.5|7
1721985010000|2024-07-26 09:10:10|182631.3|182541.3|182631.3|182541.3|182631.3|182541.3|182631.3|182541.3|1
1721985020000|2024-07-26 09:10:20|182629.9|182539.9|182634.4|182544.4|182635.3|182545.3|182629.8|182539.8|10
1721985030000|2024-07-26 09:10:30|182633|182543|182634|182544|182634|182544|182633|182543|3
1721985040000|2024-07-26 09:10:40|182633.9|182543.9|182625.9|182535.9|182633.9|182543.9|182624.1|182534.1|10
1721985050000|2024-07-26 09:10:50|182626|182536|182626|182536|182626|182536|182626|182536|1
1721985060000|2024-07-26 09:11:00|182625.4|182535.4|182519.3|182429.3|182625.4|182535.4|182512|182422|24
1721985070000|2024-07-26 09:11:10|182519.6|182429.6|182508.7|182418.7|182520.3|182430.3|182498.7|182408.7|24
1721985080000|2024-07-26 09:11:20|182509|182419|182511|182421|182517.5|182427.5|182509|182419|13
1721985090000|2024-07-26 09:11:30|182510.9|182420.9|182510.5|182420.5|182518.3|182428.3|182505.8|182415.8|24
1721985100000|2024-07-26 09:11:40|182510.7|182420.7|182509.5|182419.5|182516.2|182426.2|182509.1|182419.1|12
1721985110000|2024-07-26 09:11:50|182510.2|182420.2|182513.4|182423.4|182519.2|182429.2|182510.2|182420.2|6
1721985120000|2024-07-26 09:12:00|182506.3|182416.3|182483.8|182393.8|182516.3|182426.3|182483.8|182393.8|19
1721985130000|2024-07-26 09:12:10|182484.1|182394.1|182496.8|182406.8|182496.8|182406.8|182479.6|182389.6|17
1721985140000|2024-07-26 09:12:20|182496.7|182406.7|182496.8|182406.8|182496.8|182406.8|182496.7|182406.7|2
1721985150000|2024-07-26 09:12:30|182496.5|182406.5|182502.8|182412.8|182503|182413|182496.5|182406.5|9
1721985160000|2024-07-26 09:12:40|182503.1|182413.1|182476.6|182386.6|182511.4|182421.4|182476.6|182386.6|10
1721985170000|2024-07-26 09:12:50|182476.1|182386.1|182478.3|182388.3|182481.7|182391.7|182469.4|182379.4|14
1721985180000|2024-07-26 09:13:00|182478.5|182388.5|182485.4|182395.4|182489.5|182399.5|182478.5|182388.5|9
1721985190000|2024-07-26 09:13:10|182485.2|182395.2|182485.3|182395.3|182485.4|182395.4|182485.2|182395.2|3
1721985200000|2024-07-26 09:13:20|182488.1|182398.1|182509.6|182419.6|182515.8|182425.8|182488.1|182398.1|17
1721985210000|2024-07-26 09:13:30|182512.8|182422.8|182510.1|182420.1|182513.8|182423.8|182510.1|182420.1|7
1721985220000|2024-07-26 09:13:40|182510|182420|182512.5|182422.5|182512.5|182422.5|182509.1|182419.1|8
1721985230000|2024-07-26 09:13:50|182509|182419|182506.9|182416.9|182510.7|182420.7|182501.1|182411.1|16
1721985240000|2024-07-26 09:14:00|182506.8|182416.8|182509.8|182419.8|182518.2|182428.2|182503.8|182413.8|18
1721985250000|2024-07-26 09:14:10|182510.6|182420.6|182500.2|182410.2|182511|182421|182497.2|182407.2|16
1721985260000|2024-07-26 09:14:20|182499.1|182409.1|182496.5|182406.5|182499.6|182409.6|182488.4|182398.4|16
1721985270000|2024-07-26 09:14:30|182496.7|182406.7|182508.8|182418.8|182512.2|182422.2|182496.7|182406.7|14
1721985280000|2024-07-26 09:14:40|182509.7|182419.7|182545.9|182455.9|182556.7|182466.7|182508.7|182418.7|24
1721985290000|2024-07-26 09:14:50|182550.8|182460.8|182541.5|182451.5|182558|182468|182541.3|182451.3|14
1721985300000|2024-07-26 09:15:00|182536.5|182446.5|182536.4|182446.4|182538.8|182448.8|182532.6|182442.6|15
1721985310000|2024-07-26 09:15:10|182537.6|182447.6|182540.2|182450.2|182548.3|182458.3|182537.5|182447.5|10
1721985320000|2024-07-26 09:15:20|182542.4|182452.4|182541.3|182451.3|182545.8|182455.8|182541|182451|19
1721985330000|2024-07-26 09:15:30|182541.2|182451.2|182554.2|182464.2|182554.2|182464.2|182541.2|182451.2|13
1721985340000|2024-07-26 09:15:40|182551.6|182461.6|182539.1|182449.1|182551.6|182461.6|182538.8|182448.8|14
1721985350000|2024-07-26 09:15:50|182539.2|182449.2|182541.4|182451.4|182544|182454|182539.1|182449.1|15
1721985360000|2024-07-26 09:16:00|182541.2|182451.2|182556.4|182466.4|182556.4|182466.4|182533.5|182443.5|12
1721985370000|2024-07-26 09:16:10|182557.1|182467.1|182556.5|182466.5|182558.4|182468.4|182556.5|182466.5|7
1721985380000|2024-07-26 09:16:20|182556.1|182466.1|182560.7|182470.7|182560.9|182470.9|182556.1|182466.1|11
1721985390000|2024-07-26 09:16:30|182560.3|182470.3|182646.9|182556.9|182647|182557|182560.1|182470.1|11
1721985400000|2024-07-26 09:16:40|182641.4|182551.4|182643.7|182553.7|182655.3|182565.3|182631.9|182541.9|31
1721985410000|2024-07-26 09:16:50|182640.3|182550.3|182614.3|182524.3|182642.7|182552.7|182607.8|182517.8|19
1721985420000|2024-07-26 09:17:00|182615.1|182525.1|182614.9|182524.9|182616.2|182526.2|182614.9|182524.9|5
1721985430000|2024-07-26 09:17:10|182614.3|182524.3|182605.3|182515.3|182626.6|182536.6|182601.8|182511.8|26
1721985440000|2024-07-26 09:17:20|182605.2|182515.2|182606.1|182516.1|182606.1|182516.1|182601.2|182511.2|9
1721985450000|2024-07-26 09:17:30|182606|182516|182607.5|182517.5|182607.5|182517.5|182605|182515|9
1721985460000|2024-07-26 09:17:40|182607.4|182517.4|182614.5|182524.5|182617.4|182527.4|182607.4|182517.4|13
1721985470000|2024-07-26 09:17:50|182613.8|182523.8|182639|182549|182641.7|182551.7|182613.8|182523.8|14
1721985480000|2024-07-26 09:18:00|182638.8|182548.8|182633.8|182543.8|182638.8|182548.8|182629|182539|11
1721985490000|2024-07-26 09:18:10|182634.8|182544.8|182566.3|182476.3|182635.7|182545.7|182566.3|182476.3|18
1721985500000|2024-07-26 09:18:20|182566.9|182476.9|182570.7|182480.7|182573.7|182483.7|182562.7|182472.7|15
1721985510000|2024-07-26 09:18:30|182570.2|182480.2|182564.3|182474.3|182570.2|182480.2|182560|182470|16
1721985520000|2024-07-26 09:18:40|182564.4|182474.4|182564.9|182474.9|182570.9|182480.9|182560.7|182470.7|18
1721985530000|2024-07-26 09:18:50|182564|182474|182602.6|182512.6|182607|182517|182558.7|182468.7|24
1721985540000|2024-07-26 09:19:00|182600.2|182510.2|182601.4|182511.4|182611|182521|182596.7|182506.7|20
1721985550000|2024-07-26 09:19:10|182601.2|182511.2|182587|182497|182609.6|182519.6|182584.8|182494.8|15
1721985560000|2024-07-26 09:19:20|182586.6|182496.6|182604.2|182514.2|182604.3|182514.3|182586.4|182496.4|13
1721985570000|2024-07-26 09:19:30|182601.2|182511.2|182599.7|182509.7|182602.3|182512.3|182599.7|182509.7|12
1721985580000|2024-07-26 09:19:40|182598.9|182508.9|182595.4|182505.4|182598.9|182508.9|182595.4|182505.4|6
1721985590000|2024-07-26 09:19:50|182598.6|182508.6|182600.5|182510.5|182600.5|182510.5|182597|182507|5
1721985600000|2024-07-26 09:20:00|182602.1|182512.1|182596|182506|182602.1|182512.1|182592.4|182502.4|16
1721985610000|2024-07-26 09:20:10|182595.4|182505.4|182592.4|182502.4|182595.8|182505.8|182592.1|182502.1|5
1721985620000|2024-07-26 09:20:20|182592.2|182502.2|182592.1|182502.1|182601.3|182511.3|182590|182500|12
1721985630000|2024-07-26 09:20:30|182591.2|182501.2|182598.8|182508.8|182602.3|182512.3|182590.6|182500.6|13
1721985640000|2024-07-26 09:20:40|182603.2|182513.2|182601.4|182511.4|182603.2|182513.2|182599.1|182509.1|9
1721985650000|2024-07-26 09:20:50|182601.2|182511.2|182599.9|182509.9|182601.2|182511.2|182597.8|182507.8|8
1721985660000|2024-07-26 09:21:00|182597.2|182507.2|182600.8|182510.8|182603.1|182513.1|182595.4|182505.4|7
1721985670000|2024-07-26 09:21:10|182603.9|182513.9|182584.2|182494.2|182627.5|182537.5|182582.1|182492.1|21
1721985680000|2024-07-26 09:21:20|182587.6|182497.6|182592.2|182502.2|182592.2|182502.2|182587.6|182497.6|4
1721985690000|2024-07-26 09:21:30|182592|182502|182588|182498|182592|182502|182587.2|182497.2|12
1721985700000|2024-07-26 09:21:40|182594|182504|182591.4|182501.4|182594|182504|182583.7|182493.7|14
1721985710000|2024-07-26 09:21:50|182594.4|182504.4|182585.8|182495.8|182599.2|182509.2|182585.8|182495.8|12
1721985720000|2024-07-26 09:22:00|182585.6|182495.6|182590.8|182500.8|182594.3|182504.3|182585.6|182495.6|7
1721985730000|2024-07-26 09:22:10|182588.7|182498.7|182599.8|182509.8|182603.6|182513.6|182588.3|182498.3|12
1721985740000|2024-07-26 09:22:20|182599.6|182509.6|182593.6|182503.6|182599.6|182509.6|182586.9|182496.9|16
1721985750000|2024-07-26 09:22:30|182594.8|182504.8|182587.9|182497.9|182595.4|182505.4|182584.9|182494.9|15
1721985760000|2024-07-26 09:22:40|182584.8|182494.8|182568.8|182478.8|182584.8|182494.8|182568.8|182478.8|17
1721985770000|2024-07-26 09:22:50|182568|182478|182573.2|182483.2|182574.8|182484.8|182568|182478|11
1721985780000|2024-07-26 09:23:00|182573.3|182483.3|182573.1|182483.1|182573.3|182483.3|182573.1|182483.1|2
1721985790000|2024-07-26 09:23:10|182571.9|182481.9|182572.5|182482.5|182573|182483|182571.2|182481.2|6
1721985800000|2024-07-26 09:23:20|182592|182462|182602.9|182472.9|182602.9|182472.9|182592|182462|7
1721985810000|2024-07-26 09:23:30|182605.5|182475.5|182624.8|182494.8|182624.8|182494.8|182605.5|182475.5|9
1721985820000|2024-07-26 09:23:40|182635|182505|182661.6|182531.6|182672.1|182542.1|182633.9|182503.9|16
1721985830000|2024-07-26 09:23:50|182638.7|182508.7|182637.4|182507.4|182640.9|182510.9|182634.8|182504.8|11
1721985840000|2024-07-26 09:24:00|182619.9|182489.9|182632.1|182502.1|182633.7|182503.7|182601.5|182471.5|19
1721985850000|2024-07-26 09:24:10|182633.5|182503.5|182645.2|182555.2|182670.5|182556.3|182633.5|182503.5|14
1721985860000|2024-07-26 09:24:20|182645.4|182555.4|182645.4|182555.4|182649.4|182559.4|182641.6|182551.6|13
1721985870000|2024-07-26 09:24:30|182645.5|182555.5|182655.1|182565.1|182656.9|182566.9|182645.5|182555.5|22
1721985880000|2024-07-26 09:24:40|182654.3|182564.3|182696|182606|182696.4|182606.4|182650.3|182560.3|23
1721985890000|2024-07-26 09:24:50|182698.9|182608.9|182700.5|182610.5|182725.7|182635.7|182698.9|182608.9|25
1721985900000|2024-07-26 09:25:00|182697|182607|182699.7|182609.7|182699.9|182609.9|182692.4|182602.4|10
1721985910000|2024-07-26 09:25:10|182697.9|182607.9|182700.3|182610.3|182701.2|182611.2|182690.7|182600.7|18
1721985920000|2024-07-26 09:25:20|182699.9|182609.9|182698.2|182608.2|182701|182611|182694.2|182604.2|13
1721985930000|2024-07-26 09:25:30|182694.8|182604.8|182708.4|182618.4|182709.2|182619.2|182694.8|182604.8|7
1721985940000|2024-07-26 09:25:40|182711.3|182621.3|182714.6|182624.6|182718.6|182628.6|182711.3|182621.3|11
1721985950000|2024-07-26 09:25:50|182717.3|182627.3|182713|182623|182717.5|182627.5|182713|182623|5
1721985960000|2024-07-26 09:26:00|182717.5|182627.5|182717|182627|182717.5|182627.5|182715|182625|8
1721985970000|2024-07-26 09:26:10|182714.4|182624.4|182708.6|182618.6|182720.2|182630.2|182707.9|182617.9|10
1721985980000|2024-07-26 09:26:20|182707|182617|182705.3|182615.3|182707.6|182617.6|182704.7|182614.7|8
1721985990000|2024-07-26 09:26:30|182707.9|182617.9|182710.6|182620.6|182710.6|182620.6|182707.9|182617.9|7
1721986000000|2024-07-26 09:26:40|182709|182619|182709.6|182619.6|182710.2|182620.2|182705.8|182615.8|10
1721986010000|2024-07-26 09:26:50|182709.3|182619.3|182705|182615|182709.6|182619.6|182702|182612|8
1721986020000|2024-07-26 09:27:00|182705.6|182615.6|182716.7|182626.7|182716.7|182626.7|182705.6|182615.6|11
1721986030000|2024-07-26 09:27:10|182715.1|182625.1|182716.7|182626.7|182716.7|182626.7|182715.1|182625.1|5
1721986040000|2024-07-26 09:27:20|182728.7|182638.7|182714.4|182624.4|182728.7|182638.7|182714.4|182624.4|14
1721986050000|2024-07-26 09:27:30|182714.8|182624.8|182724|182634|182724|182634|182714.8|182624.8|9
1721986060000|2024-07-26 09:27:40|182723.4|182633.4|182715|182625|182723.4|182633.4|182714.8|182624.8|13
1721986070000|2024-07-26 09:27:50|182715.4|182625.4|182714|182624|182715.4|182625.4|182713.8|182623.8|3
1721986080000|2024-07-26 09:28:00|182713.1|182623.1|182705.7|182615.7|182713.1|182623.1|182705.7|182615.7|6
1721986090000|2024-07-26 09:28:10|182704.3|182614.3|182708.3|182618.3|182708.3|182618.3|182704.3|182614.3|6
1721986100000|2024-07-26 09:28:20|182705.6|182615.6|182704.6|182614.6|182705.6|182615.6|182703.8|182613.8|5
1721986110000|2024-07-26 09:28:30|182704.8|182614.8|182685.4|182595.4|182704.8|182614.8|182645.9|182555.9|14
1721986120000|2024-07-26 09:28:40|182684.4|182594.4|182679.8|182589.8|182684.4|182594.4|182674.5|182584.5|22
1721986130000|2024-07-26 09:28:50|182675.4|182585.4|182657.5|182567.5|182677.9|182587.9|182657.5|182567.5|11
1721986140000|2024-07-26 09:29:00|182657.7|182567.7|182639.7|182549.7|182657.7|182567.7|182624.8|182534.8|18
1721986150000|2024-07-26 09:29:10|182639.6|182549.6|182630.1|182540.1|182639.6|182549.6|182624.1|182534.1|19
1721986160000|2024-07-26 09:29:20|182629.9|182539.9|182621.8|182531.8|182630.1|182540.1|182618.6|182528.6|11
1721986170000|2024-07-26 09:29:30|182621.3|182531.3|182637.3|182547.3|182637.3|182547.3|182619.1|182529.1|11
1721986180000|2024-07-26 09:29:40|182636.7|182546.7|182620.7|182530.7|182636.7|182546.7|182620.2|182530.2|18
1721986190000|2024-07-26 09:29:50|182620|182530|182634.5|182544.5|182643.8|182553.8|182620|182530|16
1721986200000|2024-07-26 09:30:00|182640.1|182550.1|182620.9|182530.9|182640.1|182550.1|182620.5|182530.5|19
1721986210000|2024-07-26 09:30:10|182621.1|182531.1|182614.6|182524.6|182623.4|182533.4|182614.6|182524.6|9
1721986220000|2024-07-26 09:30:20|182613.6|182523.6|182607|182517|182619.5|182529.5|182602|182512|19
1721986230000|2024-07-26 09:30:30|182606.7|182516.7|182603.4|182513.4|182606.7|182516.7|182599.4|182509.4|12
1721986240000|2024-07-26 09:30:40|182603.2|182513.2|182596.6|182506.6|182603.2|182513.2|182589.6|182499.6|20
1721986250000|2024-07-26 09:30:50|182596.8|182506.8|182602.1|182512.1|182605.6|182515.6|182596.8|182506.8|9
1721986260000|2024-07-26 09:31:00|182597|182507|182590.4|182500.4|182598.6|182508.6|182590.4|182500.4|13
1721986270000|2024-07-26 09:31:10|182590.3|182500.3|182584.5|182494.5|182590.3|182500.3|182584.5|182494.5|7
1721986280000|2024-07-26 09:31:20|182586.8|182496.8|182590.3|182500.3|182641.2|182551.2|182586.8|182496.8|25
1721986290000|2024-07-26 09:31:30|182590.8|182500.8|182621.9|182531.9|182627.1|182537.1|182590.8|182500.8|24
1721986300000|2024-07-26 09:31:40|182619.1|182529.1|182626.2|182536.2|182630.2|182540.2|182619.1|182529.1|15
1721986310000|2024-07-26 09:31:50|182626.1|182536.1|182625.9|182535.9|182626.1|182536.1|182615.1|182525.1|9
1721986320000|2024-07-26 09:32:00|182623.2|182533.2|182627|182537|182627|182537|182620.6|182530.6|14
1721986330000|2024-07-26 09:32:10|182628.2|182538.2|182627.9|182537.9|182628.7|182538.7|182626.3|182536.3|12
1721986340000|2024-07-26 09:32:20|182632.4|182542.4|182641.3|182551.3|182641.3|182551.3|182631.3|182541.3|14
1721986350000|2024-07-26 09:32:30|182643.2|182553.2|182655.4|182565.4|182655.5|182565.5|182643.2|182553.2|10
1721986360000|2024-07-26 09:32:40|182655.5|182565.5|182665.9|182575.9|182671.3|182581.3|182655.5|182565.5|11
1721986370000|2024-07-26 09:32:50|182666.8|182576.8|182662.8|182572.8|182671.2|182581.2|182659.5|182569.5|19
1721986380000|2024-07-26 09:33:00|182662.9|182572.9|182665.2|182575.2|182665.8|182575.8|182655.8|182565.8|20
1721986390000|2024-07-26 09:33:10|182661.9|182571.9|182683.8|182593.8|182688.1|182598.1|182661.9|182571.9|16
1721986400000|2024-07-26 09:33:20|182684.4|182594.4|182694.4|182604.4|182702.1|182612.1|182684.4|182594.4|16
1721986410000|2024-07-26 09:33:30|182693.6|182603.6|182694.3|182604.3|182697|182607|182689.8|182599.8|12
1721986420000|2024-07-26 09:33:40|182694|182604|182696.6|182606.6|182698.6|182608.6|182693.9|182603.9|13
1721986430000|2024-07-26 09:33:50|182696.7|182606.7|182722.6|182632.6|182723|182633|182696.7|182606.7|18
1721986440000|2024-07-26 09:34:00|182720.1|182630.1|182707.7|182617.7|182724.3|182634.3|182704|182614|16
1721986450000|2024-07-26 09:34:10|182710|182620|182712.9|182622.9|182713|182623|182710|182620|8
1721986460000|2024-07-26 09:34:20|182711.8|182621.8|182711.6|182621.6|182712.1|182622.1|182709|182619|9
1721986470000|2024-07-26 09:34:30|182711.4|182621.4|182711.1|182621.1|182711.4|182621.4|182708.1|182618.1|6
1721986480000|2024-07-26 09:34:40|182714|182624|182725.7|182635.7|182731.1|182641.1|182714|182624|13
1721986490000|2024-07-26 09:34:50|182725.8|182635.8|182725.3|182635.3|182725.9|182635.9|182725.3|182635.3|3
1721986500000|2024-07-26 09:35:00|182725.4|182635.4|182726.1|182636.1|182729|182639|182709.2|182619.2|17
1721986510000|2024-07-26 09:35:10|182726.3|182636.3|182725.9|182635.9|182726.3|182636.3|182725|182635|6
1721986520000|2024-07-26 09:35:20|182725.8|182635.8|182738.2|182648.2|182739.6|182649.6|182725.8|182635.8|10
1721986530000|2024-07-26 09:35:30|182740.2|182650.2|182738.4|182648.4|182740.2|182650.2|182737.6|182647.6|9
1721986540000|2024-07-26 09:35:40|182737.4|182647.4|182736.7|182646.7|182738.2|182648.2|182736.6|182646.6|11
1721986550000|2024-07-26 09:35:50|182736.8|182646.8|182738.6|182648.6|182744.5|182654.5|182736.8|182646.8|14
1721986560000|2024-07-26 09:36:00|182741.2|182651.2|182737.3|182647.3|182742.2|182652.2|182737.3|182647.3|11
1721986570000|2024-07-26 09:36:10|182737.2|182647.2|182732.5|182642.5|182737.2|182647.2|182732.5|182642.5|11
1721986580000|2024-07-26 09:36:20|182727.5|182637.5|182740|182650|182742.4|182652.4|182727.5|182637.5|16
1721986590000|2024-07-26 09:36:30|182739.8|182649.8|182752.2|182662.2|182752.4|182662.4|182739.8|182649.8|11
1721986610000|2024-07-26 09:36:50|182754.5|182664.5|182759|182669|182761.7|182671.7|182754.5|182664.5|9
1721986620000|2024-07-26 09:37:00|182758.9|182668.9|182761.1|182671.1|182761.1|182671.1|182758.9|182668.9|4
1721986630000|2024-07-26 09:37:10|182760.9|182670.9|182758.5|182668.5|182762.7|182672.7|182758.5|182668.5|5
1721986640000|2024-07-26 09:37:20|182759.6|182669.6|182759.3|182669.3|182759.6|182669.6|182758.8|182668.8|4
1721986650000|2024-07-26 09:37:30|182758.4|182668.4|182759.7|182669.7|182759.7|182669.7|182758.4|182668.4|5
1721986660000|2024-07-26 09:37:40|182760.7|182670.7|182757.4|182667.4|182760.7|182670.7|182756.7|182666.7|10
1721986670000|2024-07-26 09:37:50|182757.2|182667.2|182760.7|182670.7|182763.3|182673.3|182757.2|182667.2|8
1721986680000|2024-07-26 09:38:00|182760.5|182670.5|182759.2|182669.2|182760.5|182670.5|182759.2|182669.2|5
1721986690000|2024-07-26 09:38:10|182759|182669|182755.8|182665.8|182759|182669|182755.8|182665.8|3
1721986700000|2024-07-26 09:38:20|182756.3|182666.3|182747.8|182657.8|182756.3|182666.3|182747.8|182657.8|7
1721986710000|2024-07-26 09:38:30|182747.6|182657.6|182743.9|182653.9|182748.1|182658.1|182743.9|182653.9|8
1721986720000|2024-07-26 09:38:40|182744|182654|182742.9|182652.9|182744|182654|182742.9|182652.9|5
1721986730000|2024-07-26 09:38:50|182737.1|182647.1|182739.9|182649.9|182743.3|182653.3|182736.3|182646.3|11
1721986740000|2024-07-26 09:39:00|182740|182650|182741.5|182651.5|182742.9|182652.9|182739|182649|8
1721986750000|2024-07-26 09:39:10|182747.1|182657.1|182706|182616|182751.4|182661.4|182706|182616|10
1721986760000|2024-07-26 09:39:20|182701.6|182611.6|182611.6|182521.6|182701.6|182611.6|182611.3|182521.3|23
1721986770000|2024-07-26 09:39:30|182610.9|182520.9|182636.3|182506.3|182636.3|182528.2|182609.4|182505.9|21
1721986780000|2024-07-26 09:39:40|182638.1|182508.1|182639.4|182509.4|182642.8|182512.8|182633|182503|16
1721986790000|2024-07-26 09:39:50|182638.1|182508.1|182617.9|182487.9|182638.1|182508.1|182615.5|182485.5|17
1721986800000|2024-07-26 09:40:00|182616.8|182486.8|182622.3|182492.3|182622.3|182492.3|182616.8|182486.8|17
1721986810000|2024-07-26 09:40:10|182622.1|182492.1|182619.9|182489.9|182622.1|182492.1|182616.8|182486.8|13
1721986820000|2024-07-26 09:40:20|182621.7|182491.7|182608.9|182478.9|182621.9|182491.9|182591|182461|25
1721986830000|2024-07-26 09:40:30|182608.7|182478.7|182593.4|182463.4|182608.7|182478.7|182593.4|182463.4|12
1721986840000|2024-07-26 09:40:40|182593.6|182463.6|182606.8|182476.8|182606.9|182476.9|182589.3|182459.3|12
1721986850000|2024-07-26 09:40:50|182605.3|182475.3|182602.3|182472.3|182609.2|182479.2|182602.2|182472.2|12
1721986860000|2024-07-26 09:41:00|182599.5|182469.5|182634.6|182504.6|182634.6|182504.6|182597.1|182467.1|15
1721986870000|2024-07-26 09:41:10|182654.2|182564.2|182628.5|182538.5|182654.2|182564.2|182627.5|182537.5|24
1721986880000|2024-07-26 09:41:20|182628.6|182538.6|182628.3|182538.3|182633.7|182543.7|182627.5|182537.5|14
1721986890000|2024-07-26 09:41:30|182630.9|182540.9|182633.9|182543.9|182641.5|182551.5|182630.9|182540.9|14
1721986900000|2024-07-26 09:41:40|182633.2|182543.2|182615.1|182525.1|182633.4|182543.4|182613|182523|21
1721986910000|2024-07-26 09:41:50|182615.3|182525.3|182609.7|182519.7|182615.3|182525.3|182609.7|182519.7|9
1721986920000|2024-07-26 09:42:00|182608.7|182518.7|182602.4|182512.4|182608.7|182518.7|182602.4|182512.4|9
1721986930000|2024-07-26 09:42:10|182602.9|182512.9|182604.3|182514.3|182606.9|182516.9|182594.2|182504.2|21
1721986940000|2024-07-26 09:42:20|182605.2|182515.2|182627.4|182537.4|182656.4|182566.4|182605.2|182515.2|29
1721986950000|2024-07-26 09:42:30|182627.1|182537.1|182618.6|182528.6|182627.1|182537.1|182616.5|182526.5|15
1721986960000|2024-07-26 09:42:40|182617.6|182527.6|182618.8|182528.8|182633.7|182543.7|182616.2|182526.2|19
1721986970000|2024-07-26 09:42:50|182614.6|182524.6|182606.3|182516.3|182619.9|182529.9|182604.2|182514.2|15
1721986980000|2024-07-26 09:43:00|182605.7|182515.7|182604.2|182514.2|182612.1|182522.1|182604.2|182514.2|11
1721986990000|2024-07-26 09:43:10|182604.9|182514.9|182604.2|182514.2|182605.1|182515.1|182604.2|182514.2|3
1721987000000|2024-07-26 09:43:20|182604.5|182514.5|182657.7|182567.7|182667.5|182577.5|182604.5|182514.5|22
1721987010000|2024-07-26 09:43:30|182657.4|182567.4|182657.4|182567.4|182657.4|182567.4|182657.4|182567.4|1
1721987020000|2024-07-26 09:43:40|182656.3|182566.3|182657.7|182567.7|182657.7|182567.7|182655|182565|5
1721987030000|2024-07-26 09:43:50|182657.6|182567.6|182639.7|182509.7|182675.4|182567.6|182631.7|182501.7|19
1721987040000|2024-07-26 09:44:00|182638.7|182508.7|182642.1|182512.1|182647.6|182517.6|182623.7|182493.7|18
1721987050000|2024-07-26 09:44:10|182639.3|182509.3|182635.3|182505.3|182639.3|182509.3|182632.8|182502.8|13
1721987060000|2024-07-26 09:44:20|182635.4|182505.4|182635.6|182505.6|182640.1|182510.1|182632.3|182502.3|12
1721987070000|2024-07-26 09:44:30|182638.5|182508.5|182648.2|182518.2|182648.2|182518.2|182638.5|182508.5|7
1721987080000|2024-07-26 09:44:40|182644.6|182514.6|182639.1|182509.1|182644.6|182514.6|182635.6|182505.6|11
1721987090000|2024-07-26 09:44:50|182636|182506|182629.3|182499.3|182636.4|182506.4|182629.1|182499.1|13
1721987100000|2024-07-26 09:45:00|182629.6|182499.6|182641.4|182511.4|182643.6|182513.6|182629.6|182499.6|10
1721987110000|2024-07-26 09:45:10|182644.3|182514.3|182643.1|182513.1|182644.3|182514.3|182643.1|182513.1|5
1721987120000|2024-07-26 09:45:20|182644.5|182514.5|182641.6|182511.6|182647.1|182517.1|182641.6|182511.6|6
1721987130000|2024-07-26 09:45:30|182641.8|182511.8|182642|182512|182642.2|182512.2|182638.6|182508.6|13
1721987140000|2024-07-26 09:45:40|182641.8|182511.8|182655.6|182525.6|182668.6|182538.6|182641.8|182511.8|16
1721987150000|2024-07-26 09:45:50|182655.4|182525.4|182641.3|182511.3|182655.4|182525.4|182641|182511|17
1721987160000|2024-07-26 09:46:00|182640.1|182510.1|182639.2|182509.2|182641|182511|182638.3|182508.3|11
1721987170000|2024-07-26 09:46:10|182637.7|182507.7|182642|182512|182642|182512|182637.3|182507.3|13
1721987180000|2024-07-26 09:46:20|182641.8|182511.8|182643.3|182513.3|182643.3|182513.3|182641.8|182511.8|2
1721987190000|2024-07-26 09:46:30|182644.7|182514.7|182678.2|182548.2|182678.2|182548.2|182644.7|182514.7|20
1721987200000|2024-07-26 09:46:40|182678|182548|182692.5|182562.5|182693.3|182563.3|182673.7|182543.7|18
1721987210000|2024-07-26 09:46:50|182696|182566|182704.4|182574.4|182704.4|182574.4|182696|182566|11
1721987220000|2024-07-26 09:47:00|182704.2|182574.2|182729.7|182599.7|182729.7|182599.7|182704.2|182574.2|17
1721987230000|2024-07-26 09:47:10|182728.2|182598.2|182737.4|182607.4|182741.7|182611.7|182722.4|182592.4|10
1721987240000|2024-07-26 09:47:20|182745.3|182615.3|182736.2|182606.2|182745.3|182615.3|182727.2|182597.2|26
1721987250000|2024-07-26 09:47:30|182735.5|182605.5|182736.8|182606.8|182736.8|182606.8|182733|182603|14
1721987260000|2024-07-26 09:47:40|182736|182606|182739.4|182609.4|182740|182610|182735.8|182605.8|9
1721987270000|2024-07-26 09:47:50|182736.1|182606.1|182737|182607|182737.3|182607.3|182735.9|182605.9|6
1721987280000|2024-07-26 09:48:00|182741.3|182611.3|182744.2|182614.2|182744.5|182614.5|182736.9|182606.9|10
1721987290000|2024-07-26 09:48:10|182744.4|182614.4|182746.7|182616.7|182746.7|182616.7|182729.4|182599.4|15
1721987300000|2024-07-26 09:48:20|182745.7|182615.7|182686.8|182556.8|182745.7|182615.7|182674.8|182544.8|24
1721987310000|2024-07-26 09:48:30|182693.5|182563.5|182691.6|182561.6|182693.5|182563.5|182677.6|182547.6|16
1721987320000|2024-07-26 09:48:40|182691.7|182561.7|182683.3|182553.3|182691.9|182561.9|182683.3|182553.3|9
1721987330000|2024-07-26 09:48:50|182683.5|182553.5|182678.8|182548.8|182686.4|182556.4|182678.8|182548.8|6
1721987340000|2024-07-26 09:49:00|182677|182547|182677.5|182547.5|182680.3|182550.3|182677|182547|10
1721987350000|2024-07-26 09:49:10|182677.7|182547.7|182673.6|182543.6|182677.7|182547.7|182666.3|182536.3|21
1721987360000|2024-07-26 09:49:20|182673.7|182543.7|182674.9|182544.9|182676.4|182546.4|182670.8|182540.8|16
1721987370000|2024-07-26 09:49:30|182674.8|182544.8|182642.1|182512.1|182674.8|182544.8|182632.7|182502.7|21
1721987380000|2024-07-26 09:49:40|182639.8|182509.8|182636.9|182506.9|182642|182512|182631.7|182501.7|14
1721987390000|2024-07-26 09:49:50|182637|182507|182641.5|182511.5|182644.3|182514.3|182637|182507|7
1721987400000|2024-07-26 09:50:00|182645.8|182515.8|182641.7|182511.7|182645.8|182515.8|182637.5|182507.5|15
1721987410000|2024-07-26 09:50:10|182641.6|182511.6|182685.7|182595.7|182695|182605|182626|182496|31
1721987420000|2024-07-26 09:50:20|182682.4|182592.4|182686.5|182596.5|182686.5|182596.5|182681.7|182591.7|11
1721987430000|2024-07-26 09:50:30|182682.4|182592.4|182684|182594|182684.8|182594.8|182680.5|182590.5|10
1721987440000|2024-07-26 09:50:40|182684.1|182594.1|182701.4|182611.4|182704|182614|182681.1|182591.1|8
1721987450000|2024-07-26 09:50:50|182706.2|182616.2|182721.4|182631.4|182721.4|182631.4|182705.3|182615.3|11
1721987460000|2024-07-26 09:51:00|182721.5|182631.5|182713.7|182623.7|182721.5|182631.5|182713.6|182623.6|8
1721987470000|2024-07-26 09:51:10|182713.9|182623.9|182722|182632|182722|182632|182713.8|182623.8|11
1721987480000|2024-07-26 09:51:20|182718.9|182628.9|182716.6|182626.6|182718.9|182628.9|182716.3|182626.3|4
1721987490000|2024-07-26 09:51:30|182716.7|182626.7|182740|182650|182740.4|182650.4|182716.7|182626.7|16
1721987500000|2024-07-26 09:51:40|182740.1|182650.1|182740.6|182650.6|182740.6|182650.6|182740.1|182650.1|4
1721987510000|2024-07-26 09:51:50|182740.9|182650.9|182743.7|182653.7|182746.4|182656.4|182739.1|182649.1|10
1721987530000|2024-07-26 09:52:10|182739.6|182649.6|182739.4|182649.4|182739.6|182649.6|182739.4|182649.4|3
1721987540000|2024-07-26 09:52:20|182745.8|182655.8|182745.7|182655.7|182746.2|182656.2|182745.7|182655.7|5
1721987550000|2024-07-26 09:52:30|182745.8|182655.8|182745.8|182655.8|182750|182660|182745.7|182655.7|8
1721987560000|2024-07-26 09:52:40|182745.7|182655.7|182742.7|182652.7|182745.7|182655.7|182742.6|182652.6|3
1721987570000|2024-07-26 09:52:50|182742.6|182652.6|182725.4|182635.4|182742.6|182652.6|182725.4|182635.4|9
1721987580000|2024-07-26 09:53:00|182725.3|182635.3|182725.7|182635.7|182727.2|182637.2|182725.1|182635.1|11
1721987590000|2024-07-26 09:53:10|182724.9|182634.9|182739.3|182649.3|182742.3|182652.3|182724.9|182634.9|10
1721987600000|2024-07-26 09:53:20|182739.4|182649.4|182739.4|182649.4|182739.4|182649.4|182739.4|182649.4|1
1721987610000|2024-07-26 09:53:30|182739.8|182649.8|182741.4|182651.4|182741.5|182651.5|182739.8|182649.8|6
1721987620000|2024-07-26 09:53:40|182743.7|182653.7|182741.1|182651.1|182743.7|182653.7|182741.1|182651.1|2
1721987630000|2024-07-26 09:53:50|182745.7|182655.7|182738.8|182648.8|182745.7|182655.7|182738.6|182648.6|6
1721987640000|2024-07-26 09:54:00|182739.7|182649.7|182720.6|182630.6|182750.3|182660.3|182709.8|182619.8|14
1721987650000|2024-07-26 09:54:10|182721.6|182631.6|182723.8|182633.8|182723.8|182633.8|182720.7|182630.7|4
1721987660000|2024-07-26 09:54:20|182725.9|182635.9|182726.3|182636.3|182727.5|182637.5|182725.9|182635.9|7
1721987670000|2024-07-26 09:54:30|182726.4|182636.4|182732.2|182642.2|182732.2|182642.2|182719.9|182629.9|10
1721987680000|2024-07-26 09:54:40|182732.3|182642.3|182733.2|182643.2|182734.4|182644.4|182729.8|182639.8|11
1721987690000|2024-07-26 09:54:50|182733.1|182643.1|182739.2|182649.2|182739.2|182649.2|182733.1|182643.1|4
1721987700000|2024-07-26 09:55:00|182740.7|182650.7|182746.8|182656.8|182746.9|182656.9|182740.7|182650.7|7
1721987710000|2024-07-26 09:55:10|182745.7|182655.7|182746.3|182656.3|182746.4|182656.4|182745.7|182655.7|4
1721987720000|2024-07-26 09:55:20|182746|182656|182747.4|182657.4|182747.4|182657.4|182743.2|182653.2|5
1721987730000|2024-07-26 09:55:30|182757.4|182667.4|182755.4|182665.4|182757.4|182667.4|182751.6|182661.6|8
1721987740000|2024-07-26 09:55:40|182751.5|182661.5|182756.2|182666.2|182756.4|182666.4|182751.5|182661.5|7
1721987750000|2024-07-26 09:55:50|182756.3|182666.3|182756.5|182666.5|182756.6|182666.6|182756.3|182666.3|3
1721987760000|2024-07-26 09:56:00|182754.2|182664.2|182767.7|182677.7|182778.5|182688.5|182748.4|182658.4|14
1721987770000|2024-07-26 09:56:10|182769.3|182679.3|182786.6|182696.6|182787|182697|182769.3|182679.3|17
1721987780000|2024-07-26 09:56:20|182786.8|182696.8|182755|182665|182828.6|182738.6|182751.1|182661.1|26
1721987790000|2024-07-26 09:56:30|182754.8|182664.8|182743.2|182653.2|182754.8|182664.8|182736.7|182646.7|26
1721987800000|2024-07-26 09:56:40|182739.7|182649.7|182744.7|182654.7|182744.9|182654.9|182737.6|182647.6|14
1721987810000|2024-07-26 09:56:50|182744.5|182654.5|182740.8|182650.8|182748.7|182658.7|182740.8|182650.8|14
1721987820000|2024-07-26 09:57:00|182740.7|182650.7|182735.3|182645.3|182743.4|182653.4|182735|182645|13
1721987830000|2024-07-26 09:57:10|182735.1|182645.1|182708.4|182618.4|182735.1|182645.1|182702|182612|15
1721987840000|2024-07-26 09:57:20|182708.5|182618.5|182721.6|182631.6|182721.6|182631.6|182708.5|182618.5|16
1721987850000|2024-07-26 09:57:30|182718.9|182628.9|182712.4|182622.4|182718.9|182628.9|182711.1|182621.1|11
1721987860000|2024-07-26 09:57:40|182713.1|182623.1|182710.9|182620.9|182726.5|182636.5|182710.8|182620.8|14
1721987870000|2024-07-26 09:57:50|182711.1|182621.1|182712.3|182622.3|182716|182626|182705.4|182615.4|14
1721987880000|2024-07-26 09:58:00|182717.9|182627.9|182745.9|182655.9|182749.4|182659.4|182717.9|182627.9|20
1721987890000|2024-07-26 09:58:10|182745.4|182655.4|182752.5|182662.5|182752.5|182662.5|182745.4|182655.4|5
1721987900000|2024-07-26 09:58:20|182752.1|182662.1|182748.7|182658.7|182752.1|182662.1|182747.7|182657.7|8
1721987910000|2024-07-26 09:58:30|182748.6|182658.6|182750.8|182660.8|182750.8|182660.8|182748.4|182658.4|4
1721987920000|2024-07-26 09:58:40|182751|182661|182751.7|182661.7|182751.9|182661.9|182751|182661|3
1721987930000|2024-07-26 09:58:50|182751.8|182661.8|182751.4|182661.4|182751.9|182661.9|182748.1|182658.1|10
1721987940000|2024-07-26 09:59:00|182751.1|182661.1|182748|182658|182751.1|182661.1|182748|182658|3
1721987950000|2024-07-26 09:59:10|182751.3|182661.3|182752.8|182662.8|182761.1|182671.1|182750.6|182660.6|13
1721987960000|2024-07-26 09:59:20|182751.9|182661.9|182707.6|182617.6|182751.9|182661.9|182692.8|182602.8|28
1721987970000|2024-07-26 09:59:30|182706.6|182616.6|182706.6|182616.6|182707.5|182617.5|182702.7|182612.7|16
1721987980000|2024-07-26 09:59:40|182704.2|182614.2|182711|182621|182711.4|182621.4|182704.2|182614.2|19
1721987990000|2024-07-26 09:59:50|182710.8|182620.8|182695.7|182605.7|182710.8|182620.8|182690.8|182600.8|14
1721988000000|2024-07-26 10:00:00|182696.5|182606.5|182669.1|182579.1|182696.5|182606.5|182666.3|182576.3|25
1721988010000|2024-07-26 10:00:10|182668.9|182578.9|182670.4|182580.4|182672.9|182582.9|182662.3|182572.3|12
1721988020000|2024-07-26 10:00:20|182671.4|182581.4|182692|182602|182692|182602|182671.4|182581.4|17
1721988030000|2024-07-26 10:00:30|182692.7|182602.7|182692.5|182602.5|182694.8|182604.8|182691.9|182601.9|6
1721988040000|2024-07-26 10:00:40|182692.6|182602.6|182698.3|182608.3|182700.3|182610.3|182689.2|182599.2|16
1721988050000|2024-07-26 10:00:50|182700.3|182610.3|182700.9|182610.9|182710.1|182620.1|182698.2|182608.2|21
1721988060000|2024-07-26 10:01:00|182697.3|182607.3|182697.8|182607.8|182698.9|182608.9|182693|182603|17
1721988070000|2024-07-26 10:01:10|182700.1|182610.1|182696.8|182606.8|182703.1|182613.1|182696.3|182606.3|10
1721988080000|2024-07-26 10:01:20|182696.7|182606.7|182697.6|182607.6|182699.7|182609.7|182693.7|182603.7|17
1721988090000|2024-07-26 10:01:30|182697.8|182607.8|182681.5|182591.5|182697.8|182607.8|182676.5|182586.5|19
1721988100000|2024-07-26 10:01:40|182681.9|182591.9|182670.5|182580.5|182681.9|182591.9|182670.5|182580.5|18
1721988110000|2024-07-26 10:01:50|182672.7|182582.7|182617.3|182527.3|182673.5|182583.5|182612.9|182522.9|15
1721988120000|2024-07-26 10:02:00|182620.7|182530.7|182609.3|182519.3|182620.7|182530.7|182602.4|182512.4|27
1721988130000|2024-07-26 10:02:10|182611.5|182521.5|182602.5|182512.5|182619.5|182529.5|182602|182512|19
1721988140000|2024-07-26 10:02:20|182605.4|182515.4|182625.7|182535.7|182625.9|182535.9|182603.5|182513.5|18
1721988150000|2024-07-26 10:02:30|182619.2|182529.2|182619.7|182529.7|182623.4|182533.4|182608.2|182518.2|12
1721988160000|2024-07-26 10:02:40|182620.1|182530.1|182613|182523|182620.1|182530.1|182603.3|182513.3|11
1721988170000|2024-07-26 10:02:50|182610.7|182520.7|182617.6|182527.6|182617.6|182527.6|182608.3|182518.3|6
1721988180000|2024-07-26 10:03:00|182612.3|182522.3|182617.1|182527.1|182620.1|182530.1|182605.9|182515.9|17
1721988190000|2024-07-26 10:03:10|182617|182527|182621.3|182531.3|182623.1|182533.1|182605.6|182515.6|10
1721988200000|2024-07-26 10:03:20|182623.5|182533.5|182624.3|182534.3|182631.8|182541.8|182623.5|182533.5|6
1721988210000|2024-07-26 10:03:30|182627.3|182537.3|182645.1|182555.1|182645.4|182555.4|182627.3|182537.3|5
1721988220000|2024-07-26 10:03:40|182642.4|182552.4|182646.3|182556.3|182646.8|182556.8|182639.8|182549.8|21
1721988230000|2024-07-26 10:03:50|182647.3|182557.3|182650.1|182560.1|182650.8|182560.8|182647.3|182557.3|11
1721988240000|2024-07-26 10:04:00|182649.9|182559.9|182651.4|182561.4|182651.5|182561.5|182649.1|182559.1|7
1721988250000|2024-07-26 10:04:10|182650.3|182560.3|182648|182558|182650.3|182560.3|182643.5|182553.5|8
1721988260000|2024-07-26 10:04:20|182656.2|182566.2|182678.3|182588.3|182680.5|182590.5|182656.2|182566.2|12
1721988270000|2024-07-26 10:04:30|182674.7|182584.7|182677.5|182587.5|182677.5|182587.5|182674.7|182584.7|8
1721988280000|2024-07-26 10:04:40|182677.1|182587.1|182666.6|182576.6|182677.6|182587.6|182656.4|182566.4|21
1721988290000|2024-07-26 10:04:50|182662.7|182572.7|182687.6|182597.6|182687.6|182597.6|182658.9|182568.9|16
1721988300000|2024-07-26 10:05:00|182683.7|182593.7|182683.4|182593.4|182683.7|182593.7|182682.2|182592.2|7
1721988310000|2024-07-26 10:05:10|182683.1|182593.1|182681.3|182591.3|182683.1|182593.1|182679.8|182589.8|5
1721988320000|2024-07-26 10:05:20|182681|182591|182687.8|182597.8|182691.4|182601.4|182681|182591|8
1721988330000|2024-07-26 10:05:30|182687.5|182597.5|182689.5|182599.5|182694.6|182604.6|182687.2|182597.2|12
1721988340000|2024-07-26 10:05:40|182689.7|182599.7|182691.3|182601.3|182694|182604|182689.3|182599.3|15
1721988350000|2024-07-26 10:05:50|182692.1|182602.1|182695.3|182605.3|182695.3|182605.3|182692.1|182602.1|11
1721988360000|2024-07-26 10:06:00|182695.4|182605.4|182696.6|182606.6|182696.6|182606.6|182695.2|182605.2|5
1721988370000|2024-07-26 10:06:10|182697.6|182607.6|182698.5|182608.5|182705.2|182615.2|182696.5|182606.5|7
1721988380000|2024-07-26 10:06:20|182698.6|182608.6|182692.1|182602.1|182698.6|182608.6|182691.7|182601.7|7
1721988390000|2024-07-26 10:06:30|182692|182602|182691.8|182601.8|182692|182602|182691.7|182601.7|4
1721988400000|2024-07-26 10:06:40|182693|182603|182695.2|182605.2|182696|182606|182692.8|182602.8|7
1721988410000|2024-07-26 10:06:50|182694.5|182604.5|182695|182605|182695|182605|182694.4|182604.4|3
1721988420000|2024-07-26 10:07:00|182694.9|182604.9|182724.3|182634.3|182725.3|182635.3|182693.1|182603.1|13
1721988430000|2024-07-26 10:07:10|182725.2|182635.2|182741.5|182651.5|182741.5|182651.5|182725.2|182635.2|14
1721988440000|2024-07-26 10:07:20|182738.5|182648.5|182735.5|182645.5|182739.6|182649.6|182735.5|182645.5|7
1721988450000|2024-07-26 10:07:30|182736.7|182646.7|182743|182653|182743|182653|182736.3|182646.3|5
1721988460000|2024-07-26 10:07:40|182742|182652|182666.6|182576.6|182742|182652|182656.1|182566.1|24
1721988470000|2024-07-26 10:07:50|182666.7|182576.7|182669.1|182579.1|182673.6|182583.6|182661.2|182571.2|17
1721988480000|2024-07-26 10:08:00|182671.9|182581.9|182674.6|182584.6|182677.7|182587.7|182666.7|182576.7|17
1721988490000|2024-07-26 10:08:10|182677.5|182587.5|182696.3|182606.3|182696.3|182606.3|182673.4|182583.4|19
1721988500000|2024-07-26 10:08:20|182696.4|182606.4|182697.3|182607.3|182701.5|182611.5|182694.5|182604.5|16
1721988510000|2024-07-26 10:08:30|182696.4|182606.4|182708.1|182618.1|182714.5|182624.5|182695.2|182605.2|11
1721988520000|2024-07-26 10:08:40|182707|182617|182697.8|182607.8|182707|182617|182689.9|182599.9|19
1721988530000|2024-07-26 10:08:50|182698.4|182608.4|182692.3|182602.3|182700.4|182610.4|182691.2|182601.2|10
1721988540000|2024-07-26 10:09:00|182694.9|182604.9|182689.9|182599.9|182698.4|182608.4|182687.3|182597.3|18
1721988550000|2024-07-26 10:09:10|182690.6|182600.6|182691.1|182601.1|182691.1|182601.1|182690.2|182600.2|5
1721988560000|2024-07-26 10:09:20|182691|182601|182695.3|182605.3|182695.3|182605.3|182689.8|182599.8|9
1721988570000|2024-07-26 10:09:30|182696.4|182606.4|182694.5|182604.5|182700.7|182610.7|182693.5|182603.5|12
1721988580000|2024-07-26 10:09:40|182694.7|182604.7|182688|182598|182697|182607|182686.6|182596.6|10
1721988590000|2024-07-26 10:09:50|182689.2|182599.2|182684.1|182594.1|182691.6|182601.6|182684|182594|8
1721988600000|2024-07-26 10:10:00|182684.2|182594.2|182700.3|182610.3|182710.7|182620.7|182684.2|182594.2|18
1721988610000|2024-07-26 10:10:10|182700.2|182610.2|182660.2|182570.2|182700.2|182610.2|182647|182557|10
1721988620000|2024-07-26 10:10:20|182660.8|182570.8|182655.9|182565.9|182665.5|182575.5|182654|182564|16
1721988630000|2024-07-26 10:10:30|182656|182566|182663.5|182573.5|182663.7|182573.7|182656|182566|10
1721988640000|2024-07-26 10:10:40|182663.6|182573.6|182658.1|182568.1|182663.6|182573.6|182657.6|182567.6|6
1721988650000|2024-07-26 10:10:50|182655.5|182565.5|182667.8|182577.8|182679.3|182589.3|182655.5|182565.5|12
1721988660000|2024-07-26 10:11:00|182669|182579|182671.2|182581.2|182680.4|182590.4|182669|182579|8
1721988670000|2024-07-26 10:11:10|182662.5|182572.5|182667.6|182577.6|182678.8|182588.8|182656.8|182566.8|16
1721988680000|2024-07-26 10:11:20|182665.1|182575.1|182663.9|182573.9|182665.1|182575.1|182660.1|182570.1|6
1721988690000|2024-07-26 10:11:30|182663.8|182573.8|182659.5|182569.5|182675|182585|182659.5|182569.5|8
1721988700000|2024-07-26 10:11:40|182659.4|182569.4|182655.9|182565.9|182660.3|182570.3|182655.8|182565.8|6
1721988710000|2024-07-26 10:11:50|182655|182565|182656|182566|182656|182566|182655|182565|5
1721988720000|2024-07-26 10:12:00|182655.9|182565.9|182651.7|182561.7|182660.3|182570.3|182649|182559|16
1721988730000|2024-07-26 10:12:10|182651.8|182561.8|182654.5|182564.5|182654.5|182564.5|182651.8|182561.8|6
1721988740000|2024-07-26 10:12:20|182656.1|182566.1|182662.3|182572.3|182662.3|182572.3|182656.1|182566.1|9
1721988750000|2024-07-26 10:12:30|182664|182574|182664|182574|182664|182574|182664|182574|1
1721988760000|2024-07-26 10:12:40|182656.3|182566.3|182654.4|182564.4|182657.3|182567.3|182654.4|182564.4|8
1721988770000|2024-07-26 10:12:50|182655.6|182565.6|182655.4|182565.4|182657.3|182567.3|182652.8|182562.8|11
1721988780000|2024-07-26 10:13:00|182655.3|182565.3|182656.3|182566.3|182656.4|182566.4|182645|182555|14
1721988790000|2024-07-26 10:13:10|182656.2|182566.2|182646.3|182556.3|182656.5|182566.5|182637.9|182547.9|21
1721988800000|2024-07-26 10:13:20|182644.4|182554.4|182644.9|182554.9|182649.1|182559.1|182644.4|182554.4|9
1721988810000|2024-07-26 10:13:30|182647.8|182557.8|182650.9|182560.9|182653|182563|182647.8|182557.8|5
1721988820000|2024-07-26 10:13:40|182650|182560|182650.5|182560.5|182650.5|182560.5|182650|182560|3
1721988830000|2024-07-26 10:13:50|182650.7|182560.7|182680.3|182590.3|182680.3|182590.3|182650.7|182560.7|11
1721988840000|2024-07-26 10:14:00|182680.2|182590.2|182667.5|182577.5|182680.2|182590.2|182666.6|182576.6|9
1721988850000|2024-07-26 10:14:10|182668.3|182578.3|182669.9|182579.9|182670|182580|182668.3|182578.3|8
1721988860000|2024-07-26 10:14:20|182668.7|182578.7|182667.3|182577.3|182668.7|182578.7|182666.8|182576.8|9
1721988870000|2024-07-26 10:14:30|182664.4|182574.4|182665|182575|182666.1|182576.1|182664.4|182574.4|4
1721988880000|2024-07-26 10:14:40|182666.5|182576.5|182668.3|182578.3|182669.8|182579.8|182666.5|182576.5|14
1721988890000|2024-07-26 10:14:50|182670.2|182580.2|182670.4|182580.4|182670.4|182580.4|182670.2|182580.2|3
1721988900000|2024-07-26 10:15:00|182670.5|182580.5|182676.7|182586.7|182676.7|182586.7|182670.5|182580.5|6
1721988910000|2024-07-26 10:15:10|182676.9|182586.9|182676.9|182586.9|182677|182587|182676|182586|6
1721988920000|2024-07-26 10:15:20|182677|182587|182686.8|182596.8|182686.8|182596.8|182677|182587|8
1721988930000|2024-07-26 10:15:30|182688.7|182598.7|182683|182593|182689.8|182599.8|182683|182593|9
1721988940000|2024-07-26 10:15:40|182681.1|182591.1|182680.6|182590.6|182683|182593|182680.6|182590.6|7
1721988950000|2024-07-26 10:15:50|182680.7|182590.7|182673.3|182583.3|182680.7|182590.7|182673.3|182583.3|3
1721988960000|2024-07-26 10:16:00|182674|182584|182672.2|182582.2|182674|182584|182672.2|182582.2|8
1721988970000|2024-07-26 10:16:10|182672.3|182582.3|182672.3|182582.3|182672.3|182582.3|182672.3|182582.3|1
1721988980000|2024-07-26 10:16:20|182675.8|182585.8|182678|182588|182678|182588|182675.8|182585.8|4
1721988990000|2024-07-26 10:16:30|182677.9|182587.9|182677.9|182587.9|182677.9|182587.9|182677.9|182587.9|1
1721989000000|2024-07-26 10:16:40|182678.9|182588.9|182672|182582|182679|182589|182672|182582|6
1721989010000|2024-07-26 10:16:50|182670.3|182580.3|182671.6|182581.6|182671.6|182581.6|182670.3|182580.3|7
1721989020000|2024-07-26 10:17:00|182682.8|182592.8|182684.3|182594.3|182685|182595|182681.4|182591.4|8
1721989030000|2024-07-26 10:17:10|182684.4|182594.4|182672|182582|182684.8|182594.8|182671.4|182581.4|16
1721989040000|2024-07-26 10:17:20|182672.3|182582.3|182671.1|182581.1|182672.3|182582.3|182667.6|182577.6|8
1721989050000|2024-07-26 10:17:30|182672|182582|182726.3|182636.3|182726.4|182636.4|182672|182582|9
1721989060000|2024-07-26 10:17:40|182728.5|182638.5|182723.8|182633.8|182728.6|182638.6|182723.8|182633.8|11
1721989070000|2024-07-26 10:17:50|182726.5|182636.5|182715.9|182625.9|182726.5|182636.5|182712.7|182622.7|17
1721989080000|2024-07-26 10:18:00|182713.3|182623.3|182699.7|182609.7|182722.1|182632.1|182695.8|182605.8|14
1721989090000|2024-07-26 10:18:10|182699.8|182609.8|182703.1|182613.1|182703.2|182613.2|182689.7|182599.7|15
1721989100000|2024-07-26 10:18:20|182703|182613|182716.2|182626.2|182716.2|182626.2|182703|182613|19
1721989110000|2024-07-26 10:18:30|182716.3|182626.3|182710|182620|182716.3|182626.3|182706.8|182616.8|11
1721989120000|2024-07-26 10:18:40|182710.1|182620.1|182710.2|182620.2|182710.2|182620.2|182710.1|182620.1|2
1721989130000|2024-07-26 10:18:50|182707.1|182617.1|182718.5|182628.5|182718.5|182628.5|182707.1|182617.1|5
1721989140000|2024-07-26 10:19:00|182719.4|182629.4|182725.3|182635.3|182726.9|182636.9|182719.3|182629.3|13
1721989150000|2024-07-26 10:19:10|182725.4|182635.4|182719.3|182629.3|182726.1|182636.1|182719.3|182629.3|12
1721989160000|2024-07-26 10:19:20|182717.9|182627.9|182720.2|182630.2|182723.8|182633.8|182717.9|182627.9|7
1721989170000|2024-07-26 10:19:30|182720|182630|182741.8|182651.8|182747.5|182657.5|182720|182630|9
1721989180000|2024-07-26 10:19:40|182740.9|182650.9|182739.2|182649.2|182740.9|182650.9|182738.5|182648.5|9
1721989190000|2024-07-26 10:19:50|182739.3|182649.3|182739.4|182649.4|182740.9|182650.9|182735.4|182645.4|14
1721989200000|2024-07-26 10:20:00|182740.7|182650.7|182740.7|182650.7|182742|182652|182737.4|182647.4|10
1721989210000|2024-07-26 10:20:10|182739.9|182649.9|182738.6|182648.6|182740.6|182650.6|182738.6|182648.6|8
1721989220000|2024-07-26 10:20:20|182736.1|182646.1|182734.5|182644.5|182736.1|182646.1|182734.5|182644.5|8
1721989230000|2024-07-26 10:20:30|182733.7|182643.7|182730.4|182640.4|182735|182645|182727.8|182637.8|12
1721989240000|2024-07-26 10:20:40|182731.5|182641.5|182731.2|182641.2|182731.5|182641.5|182731.2|182641.2|4
1721989250000|2024-07-26 10:20:50|182731.1|182641.1|182733.2|182643.2|182733.4|182643.4|182724.6|182634.6|6
1721989260000|2024-07-26 10:21:00|182734.1|182644.1|182729.1|182639.1|182734.4|182644.4|182726.2|182636.2|14
1721989270000|2024-07-26 10:21:10|182728.1|182638.1|182719.5|182629.5|182728.1|182638.1|182718|182628|8
1721989280000|2024-07-26 10:21:20|182720.8|182630.8|182712.5|182622.5|182727.7|182637.7|182704.8|182614.8|14
1721989290000|2024-07-26 10:21:30|182712.6|182622.6|182713.1|182623.1|182714.3|182624.3|182711.3|182621.3|13
1721989300000|2024-07-26 10:21:40|182713.2|182623.2|182706.6|182616.6|182717.6|182627.6|182703.6|182613.6|19
1721989310000|2024-07-26 10:21:50|182706.5|182616.5|182706.5|182616.5|182706.5|182616.5|182706.5|182616.5|1
1721989320000|2024-07-26 10:22:00|182711.1|182621.1|182710.8|182620.8|182711.1|182621.1|182710.8|182620.8|3
1721989330000|2024-07-26 10:22:10|182708.3|182618.3|182716|182626|182716.1|182626.1|182708.2|182618.2|6
1721989340000|2024-07-26 10:22:20|182719|182629|182718.6|182628.6|182719|182629|182714.4|182624.4|12
1721989350000|2024-07-26 10:22:30|182719.3|182629.3|182713|182623|182729.4|182639.4|182713|182623|12
1721989360000|2024-07-26 10:22:40|182712.2|182622.2|182712.8|182622.8|182712.8|182622.8|182712.2|182622.2|4
1721989370000|2024-07-26 10:22:50|182712.7|182622.7|182709.2|182619.2|182712.7|182622.7|182706.2|182616.2|6
1721989380000|2024-07-26 10:23:00|182704.9|182614.9|182707.1|182617.1|182710.5|182620.5|182703.4|182613.4|12
1721989390000|2024-07-26 10:23:10|182704.1|182614.1|182613.2|182523.2|182706.6|182616.6|182613|182523|18
1721989400000|2024-07-26 10:23:20|182616|182526|182660.2|182570.2|182662.9|182572.9|182613.3|182523.3|23
1721989410000|2024-07-26 10:23:30|182663.9|182573.9|182759.5|182669.5|182767.1|182677.1|182660.3|182570.3|24
1721989420000|2024-07-26 10:23:40|182761.6|182671.6|182754.5|182664.5|182762.5|182672.5|182751.8|182661.8|14
1721989430000|2024-07-26 10:23:50|182751.9|182661.9|182751|182661|182752.6|182662.6|182747.6|182657.6|16
1721989440000|2024-07-26 10:24:00|182750.9|182660.9|182755.3|182665.3|182757.8|182667.8|182750.9|182660.9|6
1721989450000|2024-07-26 10:24:10|182755.8|182665.8|182761.7|182671.7|182761.9|182671.9|182755.8|182665.8|5
1721989460000|2024-07-26 10:24:20|182761.8|182671.8|182662.4|182572.4|182761.8|182671.8|182661.2|182571.2|13
1721989470000|2024-07-26 10:24:30|182662.3|182572.3|182670.5|182580.5|182672.5|182582.5|182654.3|182564.3|22
1721989480000|2024-07-26 10:24:40|182672.7|182582.7|182681.6|182591.6|182681.6|182591.6|182666.1|182576.1|9
1721989490000|2024-07-26 10:24:50|182681.3|182591.3|182692.1|182602.1|182692.1|182602.1|182679.2|182589.2|7
1721989500000|2024-07-26 10:25:00|182691.7|182601.7|182694.4|182604.4|182694.4|182604.4|182689.3|182599.3|11
1721989510000|2024-07-26 10:25:10|182695.2|182605.2|182663.5|182573.5|182695.5|182605.5|182663.3|182573.3|15
1721989520000|2024-07-26 10:25:20|182666.6|182576.6|182633.1|182543.1|182666.6|182576.6|182628.3|182538.3|17
1721989530000|2024-07-26 10:25:30|182634.3|182544.3|182620.3|182530.3|182636.3|182546.3|182617.7|182527.7|16
1721989540000|2024-07-26 10:25:40|182622.2|182532.2|182624.7|182534.7|182626|182536|182619.1|182529.1|10
1721989550000|2024-07-26 10:25:50|182624.8|182534.8|182623.7|182533.7|182624.9|182534.9|182622.7|182532.7|7
1721989560000|2024-07-26 10:26:00|182626|182536|182626.9|182536.9|182629.5|182539.5|182626|182536|7
1721989570000|2024-07-26 10:26:10|182625.4|182535.4|182624.1|182534.1|182626.2|182536.2|182623.9|182533.9|8
1721989580000|2024-07-26 10:26:20|182624.2|182534.2|182624.7|182534.7|182625.5|182535.5|182624.2|182534.2|5
1721989590000|2024-07-26 10:26:30|182624.8|182534.8|182622.5|182532.5|182624.8|182534.8|182620.2|182530.2|5
1721989600000|2024-07-26 10:26:40|182622.6|182532.6|182619.9|182529.9|182622.6|182532.6|182617.6|182527.6|8
1721989610000|2024-07-26 10:26:50|182620.4|182530.4|182622.8|182532.8|182622.9|182532.9|182620.4|182530.4|14
1721989620000|2024-07-26 10:27:00|182628|182538|182623.5|182533.5|182628.2|182538.2|182623.5|182533.5|10
1721989630000|2024-07-26 10:27:10|182623.7|182533.7|182634|182544|182634|182544|182623.7|182533.7|6
1721989640000|2024-07-26 10:27:20|182633.9|182543.9|182636.5|182546.5|182636.5|182546.5|182633.8|182543.8|3
1721989650000|2024-07-26 10:27:30|182636.4|182546.4|182636.8|182546.8|182636.8|182546.8|182636.4|182546.4|2
1721989660000|2024-07-26 10:27:40|182633.1|182543.1|182634.3|182544.3|182639.3|182549.3|182628.7|182538.7|10
1721989670000|2024-07-26 10:27:50|182633.7|182543.7|182631.5|182541.5|182633.7|182543.7|182627.6|182537.6|14
1721989680000|2024-07-26 10:28:00|182633.9|182543.9|182633|182543|182636.6|182546.6|182630.5|182540.5|12
1721989690000|2024-07-26 10:28:10|182633.3|182543.3|182638.4|182548.4|182640|182550|182633.3|182543.3|15
1721989700000|2024-07-26 10:28:20|182638.3|182548.3|182638.1|182548.1|182638.3|182548.3|182638.1|182548.1|3
1721989710000|2024-07-26 10:28:30|182638.7|182548.7|182637.9|182547.9|182638.7|182548.7|182637.9|182547.9|7
1721989720000|2024-07-26 10:28:40|182634.3|182544.3|182634|182544|182634.8|182544.8|182632.7|182542.7|4
1721989730000|2024-07-26 10:28:50|182634.9|182544.9|182634.8|182544.8|182638.3|182548.3|182631.4|182541.4|10
1721989740000|2024-07-26 10:29:00|182634.9|182544.9|182635.2|182545.2|182639.3|182549.3|182632.6|182542.6|10
1721989750000|2024-07-26 10:29:10|182637.9|182547.9|182630.9|182540.9|182637.9|182547.9|182630.9|182540.9|3
1721989760000|2024-07-26 10:29:20|182633.3|182543.3|182639.4|182549.4|182639.6|182549.6|182633.3|182543.3|6
1721989770000|2024-07-26 10:29:30|182639.3|182549.3|182637.2|182547.2|182639.3|182549.3|182632.7|182542.7|4
1721989780000|2024-07-26 10:29:40|182637.1|182547.1|182632|182542|182637.1|182547.1|182631.8|182541.8|5
1721989790000|2024-07-26 10:29:50|182632.1|182542.1|182627|182537|182632.1|182542.1|182624.9|182534.9|6
1721989800000|2024-07-26 10:30:00|182626.9|182536.9|182635.6|182545.6|182635.6|182545.6|182623.2|182533.2|11
1721989810000|2024-07-26 10:30:10|182635.7|182545.7|182637.2|182547.2|182640.9|182550.9|182635.1|182545.1|8
1721989820000|2024-07-26 10:30:20|182639.8|182549.8|182642.2|182552.2|182642.2|182552.2|182636.8|182546.8|4
1721989830000|2024-07-26 10:30:30|182642.6|182552.6|182642.6|182552.6|182642.6|182552.6|182642.6|182552.6|1
1721989840000|2024-07-26 10:30:40|182643.8|182553.8|182645.3|182555.3|182645.4|182555.4|182643.8|182553.8|4
1721989850000|2024-07-26 10:30:50|182640.6|182550.6|182642.4|182552.4|182642.7|182552.7|182640.6|182550.6|5
1721989860000|2024-07-26 10:31:00|182638.2|182548.2|182632.7|182542.7|182638.2|182548.2|182628.8|182538.8|8
1721989870000|2024-07-26 10:31:10|182635.4|182545.4|182642.3|182552.3|182642.6|182552.6|182635.4|182545.4|8
1721989880000|2024-07-26 10:31:20|182643.3|182553.3|182634.5|182544.5|182644|182554|182633.2|182543.2|10
1721989890000|2024-07-26 10:31:30|182634.4|182544.4|182537.9|182447.9|182634.4|182544.4|182534.9|182444.9|11
1721989900000|2024-07-26 10:31:40|182534.2|182444.2|182512.9|182422.9|182537.4|182447.4|182512.7|182422.7|26
1721989910000|2024-07-26 10:31:50|182511.6|182421.6|182525.4|182435.4|182525.4|182435.4|182510.8|182420.8|13
1721989920000|2024-07-26 10:32:00|182523.2|182433.2|182523.1|182433.1|182523.2|182433.2|182522.5|182432.5|7
1721989930000|2024-07-26 10:32:10|182523.8|182433.8|182514.4|182424.4|182523.8|182433.8|182514.4|182424.4|5
1721989940000|2024-07-26 10:32:20|182515|182425|182522.2|182432.2|182522.8|182432.8|182513.9|182423.9|9
1721989950000|2024-07-26 10:32:30|182522.3|182432.3|182521.6|182431.6|182522.3|182432.3|182521.1|182431.1|4
1721989960000|2024-07-26 10:32:40|182524.4|182434.4|182524.2|182434.2|182526.9|182436.9|182524|182434|6
1721989970000|2024-07-26 10:32:50|182531.1|182441.1|182544.8|182454.8|182549.8|182459.8|182531.1|182441.1|13
1721989980000|2024-07-26 10:33:00|182544|182454|182538.3|182448.3|182544|182454|182535.7|182445.7|12
1721989990000|2024-07-26 10:33:10|182545.4|182455.4|182539.5|182449.5|182545.4|182455.4|182538.9|182448.9|11
1721990000000|2024-07-26 10:33:20|182539.1|182449.1|182546.3|182456.3|182546.4|182456.4|182539.1|182449.1|11
1721990010000|2024-07-26 10:33:30|182546.1|182456.1|182531.2|182441.2|182547.5|182457.5|182527.8|182437.8|16
1721990020000|2024-07-26 10:33:40|182531.1|182441.1|182545.1|182455.1|182545.5|182455.5|182531.1|182441.1|9
1721990030000|2024-07-26 10:33:50|182544|182454|182541.9|182451.9|182544|182454|182527.6|182437.6|14
1721990040000|2024-07-26 10:34:00|182543|182453|182571.2|182481.2|182573.5|182483.5|182543|182453|16
1721990050000|2024-07-26 10:34:10|182572.5|182482.5|182573.5|182483.5|182573.5|182483.5|182572.5|182482.5|2
1721990060000|2024-07-26 10:34:20|182571.5|182481.5|182569.5|182479.5|182571.5|182481.5|182569.5|182479.5|2
1721990070000|2024-07-26 10:34:30|182570.4|182480.4|182554.3|182464.3|182570.4|182480.4|182551.9|182461.9|16
1721990080000|2024-07-26 10:34:40|182556|182466|182559.4|182469.4|182559.4|182469.4|182556|182466|2
1721990090000|2024-07-26 10:34:50|182554.7|182464.7|182525.7|182435.7|182554.7|182464.7|182525.3|182435.3|3
1721990100000|2024-07-26 10:35:00|182528.3|182438.3|182527|182437|182530.2|182440.2|182526.3|182436.3|18
1721990110000|2024-07-26 10:35:10|182524.2|182434.2|182520.8|182430.8|182527|182437|182520.8|182430.8|8
1721990120000|2024-07-26 10:35:20|182521.8|182431.8|182521.4|182431.4|182522|182432|182521.4|182431.4|4
1721990130000|2024-07-26 10:35:30|182522.6|182432.6|182514.3|182424.3|182522.6|182432.6|182511.1|182421.1|14
1721990140000|2024-07-26 10:35:40|182514|182424|182512.6|182422.6|182514.3|182424.3|182511.9|182421.9|7
1721990150000|2024-07-26 10:35:50|182512.7|182422.7|182512.7|182422.7|182512.7|182422.7|182512.7|182422.7|1
1721990160000|2024-07-26 10:36:00|182512.6|182422.6|182489.3|182399.3|182512.6|182422.6|182476.3|182386.3|20
1721990170000|2024-07-26 10:36:10|182489.1|182399.1|182495.4|182405.4|182495.4|182405.4|182487.9|182397.9|9
1721990180000|2024-07-26 10:36:20|182495|182405|182492.7|182402.7|182495|182405|182492.7|182402.7|3
1721990190000|2024-07-26 10:36:30|182497.4|182407.4|182499.4|182409.4|182499.4|182409.4|182497.4|182407.4|2
1721990200000|2024-07-26 10:36:40|182500.9|182410.9|182526.7|182436.7|182533.4|182443.4|182500.9|182410.9|13
1721990210000|2024-07-26 10:36:50|182516.2|182426.2|182508|182418|182519|182429|182505.8|182415.8|13
1721990220000|2024-07-26 10:37:00|182470.6|182380.6|182472.2|182382.2|182473.1|182383.1|182470.4|182380.4|9
1721990230000|2024-07-26 10:37:10|182481.3|182391.3|182487.7|182397.7|182489.6|182399.6|182481.3|182391.3|10
1721990240000|2024-07-26 10:37:20|182487.8|182397.8|182487.9|182397.9|182490|182400|182487.8|182397.8|9
1721990250000|2024-07-26 10:37:30|182488.1|182398.1|182489.9|182399.9|182490.2|182400.2|182488.1|182398.1|8
1721990260000|2024-07-26 10:37:40|182489.8|182399.8|182484.8|182394.8|182489.8|182399.8|182484.8|182394.8|7
1721990270000|2024-07-26 10:37:50|182485.7|182395.7|182475.5|182385.5|182486.8|182396.8|182474.6|182384.6|10
1721990280000|2024-07-26 10:38:00|182477.1|182387.1|182492.6|182402.6|182492.6|182402.6|182477.1|182387.1|12
1721990290000|2024-07-26 10:38:10|182494|182404|182494.5|182404.5|182494.5|182404.5|182494|182404|2
1721990300000|2024-07-26 10:38:20|182494.3|182404.3|182490.6|182400.6|182494.3|182404.3|182490.6|182400.6|4
1721990310000|2024-07-26 10:38:30|182491.7|182401.7|182493|182403|182493.9|182403.9|182490.6|182400.6|5
1721990320000|2024-07-26 10:38:40|182498.5|182408.5|182495.4|182405.4|182498.5|182408.5|182494.5|182404.5|5
1721990330000|2024-07-26 10:38:50|182491.7|182401.7|182465.1|182375.1|182494.6|182404.6|182449.8|182359.8|21
1721990340000|2024-07-26 10:39:00|182465|182375|182464.1|182374.1|182465|182375|182463.7|182373.7|4
1721990350000|2024-07-26 10:39:10|182462.9|182372.9|182462.8|182372.8|182462.9|182372.9|182462.8|182372.8|2
1721990360000|2024-07-26 10:39:20|182462.7|182372.7|182462.7|182372.7|182462.7|182372.7|182462.7|182372.7|1
1721990370000|2024-07-26 10:39:30|182460.1|182370.1|182466.8|182376.8|182466.9|182376.9|182460.1|182370.1|5
1721990380000|2024-07-26 10:39:40|182466.7|182376.7|182429.1|182339.1|182466.7|182376.7|182419.4|182329.4|11
1721990390000|2024-07-26 10:39:50|182429.2|182339.2|182429.3|182339.3|182429.3|182339.3|182429|182339|4
1721990400000|2024-07-26 10:40:00|182428.2|182338.2|182428.3|182338.3|182428.3|182338.3|182427.4|182337.4|4
1721990410000|2024-07-26 10:40:10|182428.4|182338.4|182416.4|182326.4|182428.4|182338.4|182413.3|182323.3|8
1721990420000|2024-07-26 10:40:20|182413.1|182323.1|182415.4|182325.4|182416.5|182326.5|182413.1|182323.1|9
1721990430000|2024-07-26 10:40:30|182407.5|182317.5|182404.6|182314.6|182414|182324|182403.9|182313.9|12
1721990440000|2024-07-26 10:40:40|182404.7|182314.7|182409.1|182319.1|182409.1|182319.1|182404.7|182314.7|10
1721990450000|2024-07-26 10:40:50|182419.1|182329.1|182417.2|182327.2|182419.1|182329.1|182417.1|182327.1|4
1721990460000|2024-07-26 10:41:00|182417.1|182327.1|182407.7|182317.7|182417.1|182327.1|182407.6|182317.6|6
1721990470000|2024-07-26 10:41:10|182407.8|182317.8|182414|182324|182414.2|182324.2|182405.4|182315.4|19
1721990480000|2024-07-26 10:41:20|182413.9|182323.9|182413.9|182323.9|182413.9|182323.9|182413.8|182323.8|3
1721990490000|2024-07-26 10:41:30|182417.7|182327.7|182421.2|182331.2|182426.3|182336.3|182417.4|182327.4|14
1721990500000|2024-07-26 10:41:40|182413.1|182323.1|182394.1|182304.1|182413.1|182323.1|182394.1|182304.1|10
1721990510000|2024-07-26 10:41:50|182396.4|182306.4|182394.2|182304.2|182396.8|182306.8|182394.2|182304.2|4
1721990520000|2024-07-26 10:42:00|182393.1|182303.1|182395.4|182305.4|182395.4|182305.4|182392|182302|6
1721990530000|2024-07-26 10:42:10|182395.5|182305.5|182406.9|182316.9|182406.9|182316.9|182395.5|182305.5|8
1721990540000|2024-07-26 10:42:20|182404.4|182314.4|182410|182320|182410.2|182320.2|182404.4|182314.4|8
1721990550000|2024-07-26 10:42:30|182410.1|182320.1|182411.3|182321.3|182411.7|182321.7|182410.1|182320.1|7
1721990560000|2024-07-26 10:42:40|182411.4|182321.4|182415.9|182325.9|182431|182341|182411.4|182321.4|16
1721990570000|2024-07-26 10:42:50|182414.9|182324.9|182414.5|182324.5|182414.9|182324.9|182414.5|182324.5|4
1721990580000|2024-07-26 10:43:00|182411|182321|182412.8|182322.8|182413.6|182323.6|182411|182321|6
1721990590000|2024-07-26 10:43:10|182413|182323|182415.7|182325.7|182415.7|182325.7|182411.7|182321.7|11
1721990600000|2024-07-26 10:43:20|182417.8|182327.8|182407.5|182317.5|182425.1|182335.1|182403.8|182313.8|13
1721990610000|2024-07-26 10:43:30|182407.6|182317.6|182404.5|182314.5|182407.6|182317.6|182399.6|182309.6|9
1721990620000|2024-07-26 10:43:40|182404.4|182314.4|182400|182310|182404.9|182314.9|182400|182310|9
1721990630000|2024-07-26 10:43:50|182399.2|182309.2|182395.1|182305.1|182399.2|182309.2|182394.2|182304.2|13
1721990640000|2024-07-26 10:44:00|182395.2|182305.2|182397.5|182307.5|182397.5|182307.5|182395.2|182305.2|5
1721990650000|2024-07-26 10:44:10|182396.8|182306.8|182405|182315|182405|182315|182396.8|182306.8|13
1721990660000|2024-07-26 10:44:20|182405.6|182315.6|182355|182265|182405.7|182315.7|182354.9|182264.9|10
1721990670000|2024-07-26 10:44:30|182352.9|182262.9|182354.7|182264.7|182357|182267|182352.9|182262.9|7
1721990680000|2024-07-26 10:44:40|182358.6|182268.6|182362.7|182272.7|182362.7|182272.7|182358.6|182268.6|3
1721990690000|2024-07-26 10:44:50|182365.2|182275.2|182375.7|182285.7|182376|182286|182365.2|182275.2|15
1721990700000|2024-07-26 10:45:00|182375.9|182285.9|182385.5|182295.5|182386|182296|182375.9|182285.9|7
1721990710000|2024-07-26 10:45:10|182385.6|182295.6|182392.6|182302.6|182392.9|182302.9|182385.6|182295.6|12
1721990720000|2024-07-26 10:45:20|182394.1|182304.1|182409.9|182319.9|182409.9|182319.9|182394|182304|13
1721990730000|2024-07-26 10:45:30|182410|182320|182417.9|182327.9|182417.9|182327.9|182410|182320|6
1721990740000|2024-07-26 10:45:40|182414.4|182324.4|182410.5|182320.5|182414.4|182324.4|182410.5|182320.5|4
1721990750000|2024-07-26 10:45:50|182411.4|182321.4|182421.9|182331.9|182422.2|182332.2|182411.4|182321.4|9
1721990760000|2024-07-26 10:46:00|182419.9|182329.9|182419.7|182329.7|182419.9|182329.9|182419.6|182329.6|3
1721990770000|2024-07-26 10:46:10|182422.4|182332.4|182433.1|182343.1|182436.2|182346.2|182422.4|182332.4|8
1721990780000|2024-07-26 10:46:20|182433|182343|182453.2|182363.2|182459.1|182369.1|182433|182343|12
1721990790000|2024-07-26 10:46:30|182453.3|182363.3|182451.6|182361.6|182455.1|182365.1|182448.4|182358.4|9
1721990800000|2024-07-26 10:46:40|182451.5|182361.5|182453.4|182363.4|182453.4|182363.4|182451.5|182361.5|4
1721990810000|2024-07-26 10:46:50|182453.5|182363.5|182373.3|182283.3|182457.5|182367.5|182372.6|182282.6|18
1721990820000|2024-07-26 10:47:00|182374.8|182284.8|182373.2|182283.2|182374.8|182284.8|182372.2|182282.2|9
1721990830000|2024-07-26 10:47:10|182373.3|182283.3|182382.7|182292.7|182382.7|182292.7|182373.3|182283.3|13
1721990840000|2024-07-26 10:47:20|182388.3|182298.3|182393.7|182303.7|182393.7|182303.7|182387.4|182297.4|8
1721990850000|2024-07-26 10:47:30|182393.6|182303.6|182392.7|182302.7|182397.3|182307.3|182392.7|182302.7|10
1721990860000|2024-07-26 10:47:40|182392.3|182302.3|182370.2|182280.2|182392.3|182302.3|182368.8|182278.8|5
1721990870000|2024-07-26 10:47:50|182373.4|182283.4|182373.5|182283.5|182373.5|182283.5|182371.1|182281.1|11
1721990880000|2024-07-26 10:48:00|182373.7|182283.7|182379.3|182289.3|182379.3|182289.3|182373.7|182283.7|12
1721990890000|2024-07-26 10:48:10|182379.5|182289.5|182375.4|182285.4|182380.3|182290.3|182375.4|182285.4|7
1721990900000|2024-07-26 10:48:20|182377.1|182287.1|182380|182290|182380|182290|182375.3|182285.3|6
1721990910000|2024-07-26 10:48:30|182380.2|182290.2|182405|182315|182405.3|182315.3|182380.2|182290.2|14
1721990920000|2024-07-26 10:48:40|182404.7|182314.7|182408|182318|182408|182318|182404.7|182314.7|7
1721990930000|2024-07-26 10:48:50|182414.5|182324.5|182419.5|182329.5|182423.4|182333.4|182414.5|182324.5|10
1721990940000|2024-07-26 10:49:00|182419.3|182329.3|182414.5|182324.5|182419.3|182329.3|182411.6|182321.6|9
1721990950000|2024-07-26 10:49:10|182430.2|182340.2|182450.2|182360.2|182452.5|182362.5|182428.7|182338.7|14
1721990960000|2024-07-26 10:49:20|182448|182358|182448|182358|182448|182358|182447.7|182357.7|3
1721990980000|2024-07-26 10:49:40|182448.3|182358.3|182452.1|182362.1|182452.3|182362.3|182448.3|182358.3|8
1721990990000|2024-07-26 10:49:50|182453.4|182363.4|182455.7|182365.7|182455.7|182365.7|182453.4|182363.4|5
1721991000000|2024-07-26 10:50:00|182455.6|182365.6|182440.5|182350.5|182457.2|182367.2|182438.6|182348.6|15
1721991010000|2024-07-26 10:50:10|182447.4|182357.4|182462.2|182372.2|182462.2|182372.2|182447.2|182357.2|13
1721991020000|2024-07-26 10:50:20|182462.3|182372.3|182461.6|182371.6|182463.1|182373.1|182460.8|182370.8|6
1721991030000|2024-07-26 10:50:30|182461.5|182371.5|182461.5|182371.5|182461.5|182371.5|182461.4|182371.4|3
1721991040000|2024-07-26 10:50:40|182461.6|182371.6|182468.4|182378.4|182470.7|182380.7|182461.5|182371.5|15
1721991050000|2024-07-26 10:50:50|182469.5|182379.5|182468.1|182378.1|182476.6|182386.6|182465.7|182375.7|9
1721991060000|2024-07-26 10:51:00|182468|182378|182467|182377|182469.4|182379.4|182465.4|182375.4|9
1721991070000|2024-07-26 10:51:10|182469.2|182379.2|182520.7|182430.7|182520.9|182430.9|182469.1|182379.1|10
1721991080000|2024-07-26 10:51:20|182521.5|182431.5|182508.9|182418.9|182524.5|182434.5|182500.1|182410.1|18
1721991090000|2024-07-26 10:51:30|182509.5|182419.5|182512.8|182422.8|182513.1|182423.1|182506.9|182416.9|10
1721991100000|2024-07-26 10:51:40|182513.3|182423.3|182516.4|182426.4|182516.4|182426.4|182510|182420|7
1721991110000|2024-07-26 10:51:50|182511.9|182421.9|182516|182426|182516.1|182426.1|182511.9|182421.9|6
1721991120000|2024-07-26 10:52:00|182518|182428|182519|182429|182519|182429|182515.7|182425.7|5
1721991130000|2024-07-26 10:52:10|182516.6|182426.6|182512.1|182422.1|182516.6|182426.6|182512.1|182422.1|3
1721991140000|2024-07-26 10:52:20|182513.4|182423.4|182516.4|182426.4|182516.5|182426.5|182513.1|182423.1|5
1721991150000|2024-07-26 10:52:30|182515.6|182425.6|182517.4|182427.4|182517.4|182427.4|182515.3|182425.3|5
1721991160000|2024-07-26 10:52:40|182515.3|182425.3|182515.3|182425.3|182515.3|182425.3|182512.9|182422.9|9
1721991170000|2024-07-26 10:52:50|182513.3|182423.3|182507.4|182417.4|182513.3|182423.3|182507.4|182417.4|3
1721991180000|2024-07-26 10:53:00|182510|182420|182508.5|182418.5|182510|182420|182508.5|182418.5|3
1721991200000|2024-07-26 10:53:20|182508.4|182418.4|182512.8|182422.8|182512.8|182422.8|182503.8|182413.8|14
1721991210000|2024-07-26 10:53:30|182512.5|182422.5|182513.2|182423.2|182513.2|182423.2|182512.3|182422.3|4
1721991220000|2024-07-26 10:53:40|182513.9|182423.9|182524.2|182434.2|182526.7|182436.7|182513.4|182423.4|12
1721991230000|2024-07-26 10:53:50|182523.2|182433.2|182526.8|182436.8|182527|182437|182523.2|182433.2|9
1721991240000|2024-07-26 10:54:00|182525.8|182435.8|182525.6|182435.6|182525.8|182435.8|182524.6|182434.6|5
1721991250000|2024-07-26 10:54:10|182523.7|182433.7|182523.7|182433.7|182523.7|182433.7|182523.7|182433.7|1
1721991260000|2024-07-26 10:54:20|182523.6|182433.6|182517.3|182427.3|182523.6|182433.6|182512.9|182422.9|11
1721991270000|2024-07-26 10:54:30|182519.1|182429.1|182517.7|182427.7|182519.2|182429.2|182517.7|182427.7|6
1721991280000|2024-07-26 10:54:40|182518.7|182428.7|182523.8|182433.8|182524.2|182434.2|182517.7|182427.7|11
1721991290000|2024-07-26 10:54:50|182523.6|182433.6|182518.5|182428.5|182523.6|182433.6|182518.4|182428.4|8
1721991300000|2024-07-26 10:55:00|182510.1|182420.1|182515.1|182425.1|182515.1|182425.1|182510.1|182420.1|7
1721991310000|2024-07-26 10:55:10|182514.4|182424.4|182518.8|182428.8|182518.8|182428.8|182514.4|182424.4|10
1721991320000|2024-07-26 10:55:20|182519.6|182429.6|182516.7|182426.7|182519.6|182429.6|182516.2|182426.2|8
1721991330000|2024-07-26 10:55:30|182516.8|182426.8|182516.5|182426.5|182516.8|182426.8|182516.5|182426.5|3
1721991340000|2024-07-26 10:55:40|182516.1|182426.1|182519.2|182429.2|182519.2|182429.2|182514.4|182424.4|5
1721991350000|2024-07-26 10:55:50|182518.7|182428.7|182511.4|182421.4|182518.7|182428.7|182511.4|182421.4|7
1721991360000|2024-07-26 10:56:00|182510.5|182420.5|182510|182420|182510.5|182420.5|182508.2|182418.2|9
1721991370000|2024-07-26 10:56:10|182508.9|182418.9|182514.2|182424.2|182514.2|182424.2|182508.9|182418.9|10
1721991380000|2024-07-26 10:56:20|182514.3|182424.3|182517|182427|182517.5|182427.5|182514.1|182424.1|6
1721991390000|2024-07-26 10:56:30|182517.4|182427.4|182521.9|182431.9|182528.5|182438.5|182515.7|182425.7|6
1721991400000|2024-07-26 10:56:40|182521.7|182431.7|182527.7|182437.7|182541.7|182451.7|182520.3|182430.3|16
1721991410000|2024-07-26 10:56:50|182527|182437|182520.5|182430.5|182527|182437|182518.7|182428.7|10
1721991420000|2024-07-26 10:57:00|182521.9|182431.9|182513.5|182423.5|182521.9|182431.9|182513.5|182423.5|7
1721991430000|2024-07-26 10:57:10|182514.6|182424.6|182512.8|182422.8|182517.5|182427.5|182503.5|182413.5|10
1721991440000|2024-07-26 10:57:20|182514.1|182424.1|182515.8|182425.8|182517.9|182427.9|182514.1|182424.1|8
1721991450000|2024-07-26 10:57:30|182515.4|182425.4|182516.9|182426.9|182516.9|182426.9|182514.9|182424.9|4
1721991460000|2024-07-26 10:57:40|182516.8|182426.8|182514.1|182424.1|182516.8|182426.8|182512.2|182422.2|4
1721991470000|2024-07-26 10:57:50|182514|182424|182503.5|182413.5|182514|182424|182501.4|182411.4|8
1721991480000|2024-07-26 10:58:00|182506|182416|182506.6|182416.6|182506.6|182416.6|182506|182416|2
1721991490000|2024-07-26 10:58:10|182507.7|182417.7|182508.4|182418.4|182511.7|182421.7|182504.3|182414.3|7
1721991500000|2024-07-26 10:58:20|182506.1|182416.1|182506.9|182416.9|182506.9|182416.9|182504.8|182414.8|3
1721991510000|2024-07-26 10:58:30|182508.9|182418.9|182522.8|182432.8|182523.1|182433.1|182508.9|182418.9|7
1721991520000|2024-07-26 10:58:40|182523.9|182433.9|182569.5|182479.5|182569.9|182479.9|182523.9|182433.9|10
1721991530000|2024-07-26 10:58:50|182569.3|182479.3|182570.1|182480.1|182573.7|182483.7|182568.9|182478.9|10
1721991540000|2024-07-26 10:59:00|182570.3|182480.3|182571.7|182481.7|182571.7|182481.7|182570.3|182480.3|3
1721991550000|2024-07-26 10:59:10|182571.2|182481.2|182571.2|182481.2|182571.3|182481.3|182570.7|182480.7|6
1721991560000|2024-07-26 10:59:20|182573.7|182483.7|182573.4|182483.4|182573.7|182483.7|182573.4|182483.4|3
1721991570000|2024-07-26 10:59:30|182572.8|182482.8|182575|182485|182575|182485|182568.7|182478.7|9
1721991580000|2024-07-26 10:59:40|182574.9|182484.9|182575.5|182485.5|182575.5|182485.5|182572.5|182482.5|5
1721991590000|2024-07-26 10:59:50|182575.3|182485.3|182572.8|182482.8|182575.3|182485.3|182572.8|182482.8|5
1721991600000|2024-07-26 11:00:00|182574.7|182484.7|182574.6|182484.6|182605.8|182515.8|182574.5|182484.5|9
1721991610000|2024-07-26 11:00:10|182574.4|182484.4|182583.3|182493.3|182583.6|182493.6|182570.7|182480.7|18
1721991620000|2024-07-26 11:00:20|182583.8|182493.8|182654.3|182564.3|182654.3|182564.3|182582.6|182492.6|23
1721991630000|2024-07-26 11:00:30|182653.9|182563.9|182674.4|182584.4|182674.4|182584.4|182647.6|182557.6|31
1721991640000|2024-07-26 11:00:40|182672|182582|182679.8|182589.8|182679.8|182589.8|182656.8|182566.8|29
1721991650000|2024-07-26 11:00:50|182677.6|182587.6|182676.7|182586.7|182679|182589|182674.9|182584.9|12
1721991660000|2024-07-26 11:01:00|182677.7|182587.7|182649.5|182559.5|182680.6|182590.6|182647.4|182557.4|15
1721991670000|2024-07-26 11:01:10|182653.4|182563.4|182647.6|182557.6|182653.4|182563.4|182645.3|182555.3|17
1721991680000|2024-07-26 11:01:20|182647.7|182557.7|182555|182465|182647.7|182557.7|182540.5|182450.5|26
1721991690000|2024-07-26 11:01:30|182554.6|182464.6|182596.7|182506.7|182599.2|182509.2|182546.3|182448.9|28
1721991700000|2024-07-26 11:01:40|182598.1|182508.1|182603.4|182513.4|182603.4|182513.4|182596.8|182506.8|15
1721991710000|2024-07-26 11:01:50|182611.6|182521.6|182613.6|182523.6|182617.4|182527.4|182605.9|182515.9|16
1721991720000|2024-07-26 11:02:00|182614.9|182524.9|182617.7|182527.7|182617.7|182527.7|182612.7|182522.7|13
1721991730000|2024-07-26 11:02:10|182617.4|182527.4|182635.3|182545.3|182643.5|182553.5|182617.4|182527.4|15
1721991740000|2024-07-26 11:02:20|182635.5|182545.5|182629.8|182539.8|182635.6|182545.6|182629.2|182539.2|8
1721991750000|2024-07-26 11:02:30|182629.7|182539.7|182670.4|182580.4|182671.8|182581.8|182629.7|182539.7|27
1721991760000|2024-07-26 11:02:40|182670.5|182580.5|182683.8|182593.8|182688.1|182598.1|182670.3|182580.3|14
1721991770000|2024-07-26 11:02:50|182683.9|182593.9|182659.3|182569.3|182693.9|182603.9|182659.3|182569.3|21
1721991780000|2024-07-26 11:03:00|182659.6|182569.6|182662.1|182572.1|182662.1|182572.1|182659.4|182569.4|11
1721991790000|2024-07-26 11:03:10|182663.1|182573.1|182659.9|182569.9|182663.4|182573.4|182659.9|182569.9|14
1721991800000|2024-07-26 11:03:20|182658.5|182568.5|182656.7|182566.7|182658.5|182568.5|182655.6|182565.6|6
1721991810000|2024-07-26 11:03:30|182653.3|182563.3|182671.6|182581.6|182680|182590|182653.2|182563.2|18
1721991820000|2024-07-26 11:03:40|182670.2|182580.2|182664.2|182574.2|182677.5|182587.5|182664.2|182574.2|20
1721991830000|2024-07-26 11:03:50|182664.1|182574.1|182657.2|182567.2|182664.2|182574.2|182655.8|182565.8|17
1721991840000|2024-07-26 11:04:00|182657|182567|182574.4|182484.4|182657|182567|182571.1|182481.1|22
1721991850000|2024-07-26 11:04:10|182574.5|182484.5|182552.7|182462.7|182574.5|182484.5|182549.9|182459.9|18
1721991860000|2024-07-26 11:04:20|182554.5|182464.5|182553.2|182463.2|182554.5|182464.5|182551.9|182461.9|9
1721991870000|2024-07-26 11:04:30|182553.1|182463.1|182549.5|182459.5|182553.3|182463.3|182542.7|182452.7|14
1721991880000|2024-07-26 11:04:40|182547.3|182457.3|182603.6|182513.6|182603.6|182513.6|182547.3|182457.3|17
1721991890000|2024-07-26 11:04:50|182600.1|182510.1|182592.2|182502.2|182600.5|182510.5|182589.4|182499.4|17
1721991900000|2024-07-26 11:05:00|182592.3|182502.3|182592.7|182502.7|182600.6|182510.6|182586.7|182496.7|25
1721991910000|2024-07-26 11:05:10|182593.7|182503.7|182627.2|182537.2|182627.2|182537.2|182582|182492|14
1721991920000|2024-07-26 11:05:20|182629.5|182539.5|182629.7|182539.7|182632.9|182542.9|182623.6|182533.6|13
1721991930000|2024-07-26 11:05:30|182630|182540|182620|182530|182632.3|182542.3|182619|182529|21
1721991940000|2024-07-26 11:05:40|182622.3|182532.3|182611.2|182521.2|182637.2|182547.2|182611.2|182521.2|23
1721991950000|2024-07-26 11:05:50|182608.7|182518.7|182615.6|182525.6|182626.1|182536.1|182605.6|182515.6|24
1721991960000|2024-07-26 11:06:00|182615.5|182525.5|182618.9|182528.9|182619|182529|182615.4|182525.4|9
1721991970000|2024-07-26 11:06:10|182617.6|182527.6|182619|182529|182619|182529|182617.6|182527.6|6
1721991980000|2024-07-26 11:06:20|182618.9|182528.9|182576.1|182486.1|182618.9|182528.9|182553|182463|33
1721991990000|2024-07-26 11:06:30|182572.9|182482.9|182566.4|182476.4|182572.9|182482.9|182565.9|182475.9|9
1721992000000|2024-07-26 11:06:40|182568|182478|182591|182501|182591|182501|182568|182478|16
1721992010000|2024-07-26 11:06:50|182590.2|182500.2|182586.9|182496.9|182590.3|182500.3|182586.9|182496.9|5
1721992020000|2024-07-26 11:07:00|182586|182496|182592.4|182502.4|182592.5|182502.5|182584|182494|10
1721992030000|2024-07-26 11:07:10|182592.3|182502.3|182585.6|182495.6|182592.3|182502.3|182583|182493|13
1721992040000|2024-07-26 11:07:20|182583.8|182493.8|182598.7|182508.7|182600.4|182510.4|182581.4|182491.4|14
1721992050000|2024-07-26 11:07:30|182598.5|182508.5|182595.9|182505.9|182598.7|182508.7|182593.7|182503.7|15
1721992060000|2024-07-26 11:07:40|182594.6|182504.6|182600.6|182510.6|182600.7|182510.7|182594.6|182504.6|14
1721992070000|2024-07-26 11:07:50|182600.7|182510.7|182614.5|182524.5|182617.1|182527.1|182599.7|182509.7|14
1721992080000|2024-07-26 11:08:00|182617|182527|182648.5|182558.5|182654.3|182564.3|182617|182527|21
1721992090000|2024-07-26 11:08:10|182652.8|182562.8|182641.3|182551.3|182654.1|182564.1|182641|182551|14
1721992100000|2024-07-26 11:08:20|182641.5|182551.5|182636.6|182546.6|182648.7|182558.7|182636.6|182546.6|16
1721992110000|2024-07-26 11:08:30|182637.6|182547.6|182594.5|182504.5|182637.6|182547.6|182594.5|182504.5|12
1721992120000|2024-07-26 11:08:40|182594.7|182504.7|182594|182504|182594.7|182504.7|182590|182500|8
1721992130000|2024-07-26 11:08:50|182594.3|182504.3|182603.7|182513.7|182603.7|182513.7|182594.3|182504.3|6
1721992140000|2024-07-26 11:09:00|182601.3|182511.3|182629.5|182539.5|182635.9|182545.9|182595.8|182505.8|19
1721992150000|2024-07-26 11:09:10|182626.9|182536.9|182618.5|182528.5|182626.9|182536.9|182614.8|182524.8|14
1721992160000|2024-07-26 11:09:20|182612.9|182522.9|182609.9|182519.9|182612.9|182522.9|182609.6|182519.6|11
1721992170000|2024-07-26 11:09:30|182609.8|182519.8|182608.9|182518.9|182610.7|182520.7|182604.9|182514.9|19
1721992180000|2024-07-26 11:09:40|182611|182521|182608.2|182518.2|182615.9|182525.9|182606.9|182516.9|13
1721992190000|2024-07-26 11:09:50|182608.3|182518.3|182608.4|182518.4|182609.5|182519.5|182608.3|182518.3|8
1721992200000|2024-07-26 11:10:00|182607.5|182517.5|182607.5|182517.5|182608.8|182518.8|182605.4|182515.4|12
1721992210000|2024-07-26 11:10:10|182608.6|182518.6|182610.1|182520.1|182610.4|182520.4|182608.6|182518.6|10
1721992220000|2024-07-26 11:10:20|182610.4|182520.4|182626|182536|182626|182536|182609.3|182519.3|10
1721992230000|2024-07-26 11:10:30|182621.4|182531.4|182644.7|182554.7|182647|182557|182615.6|182525.6|21
1721992240000|2024-07-26 11:10:40|182642.5|182552.5|182642.9|182552.9|182644.7|182554.7|182640.2|182550.2|9
1721992250000|2024-07-26 11:10:50|182643.2|182553.2|182641.7|182551.7|182643.2|182553.2|182635.3|182545.3|11
1721992260000|2024-07-26 11:11:00|182642.6|182552.6|182687.6|182597.6|182699|182609|182642.6|182552.6|27
1721992270000|2024-07-26 11:11:10|182687.7|182597.7|182681.8|182591.8|182690|182600|182681.8|182591.8|9
1721992280000|2024-07-26 11:11:20|182682|182592|182687|182597|182695.4|182605.4|182682|182592|22
1721992290000|2024-07-26 11:11:30|182683.9|182593.9|182688.6|182598.6|182691.8|182601.8|182683.9|182593.9|24
1721992300000|2024-07-26 11:11:40|182690.7|182600.7|182701.2|182611.2|182701.6|182611.6|182690.7|182600.7|9
1721992310000|2024-07-26 11:11:50|182701.1|182611.1|182694.6|182604.6|182703.9|182613.9|182691.2|182601.2|16
1721992320000|2024-07-26 11:12:00|182694.7|182604.7|182697.5|182607.5|182697.7|182607.7|182690.7|182600.7|12
1721992330000|2024-07-26 11:12:10|182695|182605|182646.4|182556.4|182697|182607|182646.3|182556.3|26
1721992340000|2024-07-26 11:12:20|182642.4|182552.4|182635.4|182545.4|182642.5|182552.5|182635.4|182545.4|12
1721992350000|2024-07-26 11:12:30|182634.6|182544.6|182634|182544|182637.5|182547.5|182632.9|182542.9|7
1721992360000|2024-07-26 11:12:40|182636.2|182546.2|182650.6|182560.6|182651.1|182561.1|182636.2|182546.2|11
1721992370000|2024-07-26 11:12:50|182653.8|182563.8|182652.5|182562.5|182655.5|182565.5|182649.8|182559.8|9
1721992380000|2024-07-26 11:13:00|182649.8|182559.8|182639.7|182549.7|182651.6|182561.6|182639.7|182549.7|11
1721992390000|2024-07-26 11:13:10|182637|182547|182635.4|182545.4|182639.5|182549.5|182635.4|182545.4|6
1721992400000|2024-07-26 11:13:20|182634.5|182544.5|182638.3|182548.3|182638.3|182548.3|182634.5|182544.5|9
1721992410000|2024-07-26 11:13:30|182637.2|182547.2|182608.1|182518.1|182638.1|182548.1|182577.1|182487.1|16
1721992420000|2024-07-26 11:13:40|182601|182511|182612.1|182522.1|182612.1|182522.1|182601|182511|18
1721992430000|2024-07-26 11:13:50|182611.9|182521.9|182611.9|182521.9|182611.9|182521.9|182611.9|182521.9|1
1721992440000|2024-07-26 11:14:00|182613|182523|182629.3|182539.3|182629.5|182539.5|182613|182523|14
1721992450000|2024-07-26 11:14:10|182629.4|182539.4|182627.9|182537.9|182631|182541|182627.9|182537.9|8
1721992460000|2024-07-26 11:14:20|182627.8|182537.8|182657.1|182567.1|182657.1|182567.1|182627.6|182537.6|8
1721992470000|2024-07-26 11:14:30|182658|182568|182657.7|182567.7|182659.9|182569.9|182653|182563|22
1721992480000|2024-07-26 11:14:40|182658.6|182568.6|182650.2|182560.2|182661.8|182571.8|182650|182560|9
1721992490000|2024-07-26 11:14:50|182651.3|182561.3|182693.4|182603.4|182696|182606|182651.3|182561.3|10
1721992500000|2024-07-26 11:15:00|182693.5|182603.5|182707.1|182617.1|182709.7|182619.7|182693.5|182603.5|23
1721992510000|2024-07-26 11:15:10|182704.8|182614.8|182711.8|182621.8|182711.8|182621.8|182704.8|182614.8|8
1721992520000|2024-07-26 11:15:20|182707.5|182617.5|182704.9|182614.9|182712.4|182622.4|182699|182609|22
1721992530000|2024-07-26 11:15:30|182704.1|182614.1|182655.1|182565.1|182705.1|182615.1|182654.8|182564.8|20
1721992540000|2024-07-26 11:15:40|182654.3|182564.3|182658.9|182568.9|182658.9|182568.9|182654.2|182564.2|8
1721992550000|2024-07-26 11:15:50|182659.3|182569.3|182677.9|182587.9|182677.9|182587.9|182655.9|182565.9|17
1721992560000|2024-07-26 11:16:00|182678|182588|182682.2|182592.2|182682.2|182592.2|182673.6|182583.6|15
1721992570000|2024-07-26 11:16:10|182686.7|182596.7|182688|182598|182688.2|182598.2|182684.1|182594.1|7
1721992580000|2024-07-26 11:16:20|182684.3|182594.3|182694.8|182604.8|182695.5|182605.5|182684.3|182594.3|20
1721992590000|2024-07-26 11:16:30|182692|182602|182709.7|182619.7|182711.4|182621.4|182691.7|182601.7|15
1721992600000|2024-07-26 11:16:40|182709.6|182619.6|182707.6|182617.6|182710.1|182620.1|182707.1|182617.1|8
1721992610000|2024-07-26 11:16:50|182706.4|182616.4|182706.4|182616.4|182708.7|182618.7|182704.2|182614.2|9
1721992620000|2024-07-26 11:17:00|182706.3|182616.3|182699.5|182609.5|182706.7|182616.7|182699.5|182609.5|11
1721992630000|2024-07-26 11:17:10|182699.2|182609.2|182694.5|182604.5|182699.3|182609.3|182691.7|182601.7|13
1721992640000|2024-07-26 11:17:20|182697.9|182607.9|182698|182608|182698.9|182608.9|182697.9|182607.9|6
1721992650000|2024-07-26 11:17:30|182697.9|182607.9|182708.5|182618.5|182708.5|182618.5|182697.8|182607.8|9
1721992660000|2024-07-26 11:17:40|182708.3|182618.3|182712.6|182622.6|182714|182624|182705.3|182615.3|12
1721992670000|2024-07-26 11:17:50|182713.2|182623.2|182713.6|182623.6|182713.6|182623.6|182710.2|182620.2|5
1721992680000|2024-07-26 11:18:00|182710|182620|182686.2|182596.2|182713.6|182623.6|182685.6|182595.6|16
1721992690000|2024-07-26 11:18:10|182686.4|182596.4|182685|182595|182687.3|182597.3|182683.5|182593.5|5
1721992700000|2024-07-26 11:18:20|182684.5|182594.5|182684|182594|182684.5|182594.5|182683.7|182593.7|4
1721992710000|2024-07-26 11:18:30|182684.1|182594.1|182684.7|182594.7|182687.6|182597.6|182684.1|182594.1|7
1721992720000|2024-07-26 11:18:40|182675.6|182585.6|182671.2|182581.2|182675.6|182585.6|182671.1|182581.1|4
1721992730000|2024-07-26 11:18:50|182671|182581|182671.3|182581.3|182671.3|182581.3|182671|182581|3
1721992740000|2024-07-26 11:19:00|182670|182580|182666.2|182576.2|182670.6|182580.6|182665.1|182575.1|12
1721992750000|2024-07-26 11:19:10|182666.4|182576.4|182667|182577|182668.2|182578.2|182666.4|182576.4|5
1721992760000|2024-07-26 11:19:20|182667.2|182577.2|182667.2|182577.2|182667.2|182577.2|182667.2|182577.2|1
1721992770000|2024-07-26 11:19:30|182669.6|182579.6|182696.6|182606.6|182696.6|182606.6|182669.6|182579.6|5
1721992780000|2024-07-26 11:19:40|182706.1|182616.1|182670.8|182580.8|182706.1|182616.1|182664.2|182574.2|12
1721992790000|2024-07-26 11:19:50|182672.6|182582.6|182679.7|182589.7|182679.7|182589.7|182672.6|182582.6|14
1721992800000|2024-07-26 11:20:00|182667.6|182577.6|182673|182583|182673.2|182583.2|182667.6|182577.6|8
1721992810000|2024-07-26 11:20:10|182674.7|182584.7|182675.7|182585.7|182675.8|182585.8|182671.5|182581.5|4
1721992820000|2024-07-26 11:20:20|182675.8|182585.8|182676.6|182586.6|182677.4|182587.4|182675.8|182585.8|7
1721992830000|2024-07-26 11:20:30|182676.7|182586.7|182677.3|182587.3|182677.3|182587.3|182674.6|182584.6|5
1721992840000|2024-07-26 11:20:40|182677.6|182587.6|182677.7|182587.7|182680|182590|182675.8|182585.8|9
1721992850000|2024-07-26 11:20:50|182677.6|182587.6|182677.5|182587.5|182677.6|182587.6|182677.5|182587.5|2
1721992860000|2024-07-26 11:21:00|182674.9|182584.9|182663.6|182573.6|182674.9|182584.9|182662.7|182572.7|8
1721992870000|2024-07-26 11:21:10|182665.8|182575.8|182663.7|182573.7|182666.2|182576.2|182663.3|182573.3|5
1721992880000|2024-07-26 11:21:20|182663.8|182573.8|182661.7|182571.7|182668.4|182578.4|182661.1|182571.1|9
1721992890000|2024-07-26 11:21:30|182663.6|182573.6|182583.9|182493.9|182663.6|182573.6|182583.8|182493.8|27
1721992900000|2024-07-26 11:21:40|182584|182494|182581.6|182491.6|182588|182498|182578|182488|19
1721992910000|2024-07-26 11:21:50|182578.2|182488.2|182583.1|182493.1|182583.1|182493.1|182578.2|182488.2|9
1721992920000|2024-07-26 11:22:00|182581.3|182491.3|182584.5|182494.5|182590.7|182500.7|182578.9|182488.9|20
1721992930000|2024-07-26 11:22:10|182581.3|182491.3|182580.5|182490.5|182586.8|182496.8|182580.5|182490.5|9
1721992940000|2024-07-26 11:22:20|182580.6|182490.6|182582.3|182492.3|182585.8|182495.8|182578.9|182488.9|14
1721992950000|2024-07-26 11:22:30|182584.4|182494.4|182576.2|182486.2|182587.8|182497.8|182572.3|182482.3|11
1721992960000|2024-07-26 11:22:40|182575.1|182485.1|182576.7|182486.7|182576.7|182486.7|182574.6|182484.6|8
1721992970000|2024-07-26 11:22:50|182576.8|182486.8|182586.8|182496.8|182589.1|182499.1|182576.8|182486.8|6
1721992980000|2024-07-26 11:23:00|182586.9|182496.9|182583.7|182493.7|182587.7|182497.7|182583.7|182493.7|8
1721992990000|2024-07-26 11:23:10|182585.7|182495.7|182589|182499|182589|182499|182585.7|182495.7|3
1721993000000|2024-07-26 11:23:20|182589.1|182499.1|182591.9|182501.9|182591.9|182501.9|182585.8|182495.8|11
1721993010000|2024-07-26 11:23:30|182590.8|182500.8|182594.4|182504.4|182594.4|182504.4|182586.6|182496.6|4
1721993020000|2024-07-26 11:23:40|182594.6|182504.6|182608.7|182518.7|182608.8|182518.8|182594.6|182504.6|10
1721993030000|2024-07-26 11:23:50|182606.8|182516.8|182604.7|182514.7|182607.8|182517.8|182602.4|182512.4|8
1721993040000|2024-07-26 11:24:00|182607.1|182517.1|182607.4|182517.4|182607.4|182517.4|182606.1|182516.1|7
1721993050000|2024-07-26 11:24:10|182607|182517|182606.1|182516.1|182607|182517|182603.5|182513.5|14
1721993060000|2024-07-26 11:24:20|182606.2|182516.2|182610.2|182520.2|182611.6|182521.6|182606.2|182516.2|13
1721993070000|2024-07-26 11:24:30|182612.2|182522.2|182620.4|182530.4|182622.3|182532.3|182612.2|182522.2|14
1721993080000|2024-07-26 11:24:40|182620.5|182530.5|182627.6|182537.6|182628.6|182538.6|182620.5|182530.5|12
1721993090000|2024-07-26 11:24:50|182623.6|182533.6|182633.8|182543.8|182634|182544|182623.6|182533.6|11
1721993100000|2024-07-26 11:25:00|182635.5|182545.5|182643.9|182553.9|182643.9|182553.9|182635.5|182545.5|14
1721993110000|2024-07-26 11:25:10|182644|182554|182644.2|182554.2|182644.4|182554.4|182638.7|182548.7|11
1721993120000|2024-07-26 11:25:20|182645.9|182555.9|182660.2|182570.2|182660.2|182570.2|182645.9|182555.9|10
1721993130000|2024-07-26 11:25:30|182658.5|182568.5|182658.3|182568.3|182658.5|182568.5|182655.9|182565.9|5
1721993140000|2024-07-26 11:25:40|182657|182567|182658.3|182568.3|182658.3|182568.3|182656.8|182566.8|3
1721993150000|2024-07-26 11:25:50|182657.2|182567.2|182659.9|182569.9|182661.7|182571.7|182657.2|182567.2|10
1721993160000|2024-07-26 11:26:00|182657.8|182567.8|182642.7|182552.7|182659.7|182569.7|182642.7|182552.7|8
1721993170000|2024-07-26 11:26:10|182637.9|182547.9|182643.4|182553.4|182647.2|182557.2|182637.9|182547.9|16
1721993180000|2024-07-26 11:26:20|182643.5|182553.5|182588.1|182498.1|182643.5|182553.5|182575.1|182485.1|19
1721993190000|2024-07-26 11:26:30|182592.4|182502.4|182583.9|182493.9|182593.7|182503.7|182578.4|182488.4|8
1721993200000|2024-07-26 11:26:40|182584|182494|182584.1|182494.1|182585|182495|182584|182494|4
1721993210000|2024-07-26 11:26:50|182584.8|182494.8|182592|182502|182610.7|182520.7|182584.8|182494.8|7
1721993220000|2024-07-26 11:27:00|182591.2|182501.2|182591.3|182501.3|182591.4|182501.4|182586.9|182496.9|11
1721993230000|2024-07-26 11:27:10|182591.4|182501.4|182589.6|182499.6|182592.2|182502.2|182588.3|182498.3|11
1721993240000|2024-07-26 11:27:20|182590.3|182500.3|182587.8|182497.8|182590.3|182500.3|182587.8|182497.8|5
1721993250000|2024-07-26 11:27:30|182588.9|182498.9|182590.8|182500.8|182591.4|182501.4|182588.5|182498.5|11
1721993260000|2024-07-26 11:27:40|182590.9|182500.9|182579.2|182489.2|182590.9|182500.9|182579.2|182489.2|10
1721993270000|2024-07-26 11:27:50|182582.3|182492.3|182584.4|182494.4|182584.6|182494.6|182581.5|182491.5|9
1721993280000|2024-07-26 11:28:00|182583.9|182493.9|182586.1|182496.1|182586.4|182496.4|182583|182493|9
1721993290000|2024-07-26 11:28:10|182585.2|182495.2|182586.3|182496.3|182586.3|182496.3|182582.2|182492.2|9
1721993300000|2024-07-26 11:28:20|182587.5|182497.5|182583.6|182493.6|182588.2|182498.2|182582.7|182492.7|12
1721993310000|2024-07-26 11:28:30|182583.5|182493.5|182583.3|182493.3|182583.5|182493.5|182582.9|182492.9|4
1721993320000|2024-07-26 11:28:40|182582.7|182492.7|182585.1|182495.1|182587.3|182497.3|182582.7|182492.7|6
1721993330000|2024-07-26 11:28:50|182585.7|182495.7|182589.3|182499.3|182589.8|182499.8|182585.6|182495.6|12
1721993340000|2024-07-26 11:29:00|182589.4|182499.4|182591.9|182501.9|182591.9|182501.9|182583.1|182493.1|10
1721993350000|2024-07-26 11:29:10|182589.4|182499.4|182607.9|182517.9|182613.3|182523.3|182589.4|182499.4|10
1721993360000|2024-07-26 11:29:20|182611.2|182521.2|182612.2|182522.2|182612.2|182522.2|182611.2|182521.2|2
1721993370000|2024-07-26 11:29:30|182612.9|182522.9|182605.8|182515.8|182612.9|182522.9|182601.1|182511.1|14
1721993380000|2024-07-26 11:29:40|182603.6|182513.6|182603.6|182513.6|182603.6|182513.6|182603.6|182513.6|1
1721993390000|2024-07-26 11:29:50|182603.4|182513.4|182600.6|182510.6|182603.4|182513.4|182596.2|182506.2|4
1721993400000|2024-07-26 11:30:00|182603.3|182513.3|182608.5|182518.5|182608.7|182518.7|182603.3|182513.3|7
1721993420000|2024-07-26 11:30:20|182606.3|182516.3|182606.3|182516.3|182606.3|182516.3|182606.3|182516.3|1
1721993430000|2024-07-26 11:30:30|182607.6|182517.6|182609.5|182519.5|182609.5|182519.5|182607.6|182517.6|2
1721993440000|2024-07-26 11:30:40|182608.9|182518.9|182599.6|182509.6|182608.9|182518.9|182598.7|182508.7|8
1721993450000|2024-07-26 11:30:50|182599.4|182509.4|182599.6|182509.6|182599.6|182509.6|182599.4|182509.4|3
1721993460000|2024-07-26 11:31:00|182601.1|182511.1|182600.3|182510.3|182605|182515|182600.3|182510.3|13
1721993470000|2024-07-26 11:31:10|182599.1|182509.1|182602.4|182512.4|182607.3|182517.3|182599|182509|11
1721993480000|2024-07-26 11:31:20|182602.5|182512.5|182599.8|182509.8|182602.6|182512.6|182599.4|182509.4|8
1721993490000|2024-07-26 11:31:30|182599.9|182509.9|182600.5|182510.5|182600.8|182510.8|182599.9|182509.9|6
1721993500000|2024-07-26 11:31:40|182604.5|182514.5|182608.2|182518.2|182608.2|182518.2|182603.6|182513.6|11
1721993510000|2024-07-26 11:31:50|182608.9|182518.9|182612.5|182522.5|182612.6|182522.6|182607|182517|10
1721993520000|2024-07-26 11:32:00|182612.4|182522.4|182608.2|182518.2|182614.1|182524.1|182602.5|182512.5|12
1721993530000|2024-07-26 11:32:10|182608.1|182518.1|182614.4|182524.4|182614.4|182524.4|182608|182518|6
1721993540000|2024-07-26 11:32:20|182615|182525|182614.5|182524.5|182615|182525|182614.5|182524.5|4
1721993550000|2024-07-26 11:32:30|182614.4|182524.4|182615|182525|182615.2|182525.2|182614.4|182524.4|4
1721993560000|2024-07-26 11:32:40|182619.3|182529.3|182608.4|182518.4|182619.3|182529.3|182608.4|182518.4|6
1721993570000|2024-07-26 11:32:50|182609.4|182519.4|182609.4|182519.4|182609.4|182519.4|182609.4|182519.4|1
1721993580000|2024-07-26 11:33:00|182610.1|182520.1|182613.7|182523.7|182613.7|182523.7|182610.1|182520.1|2
1721993590000|2024-07-26 11:33:10|182614|182524|182614|182524|182614|182524|182614|182524|1
1721993600000|2024-07-26 11:33:20|182613.9|182523.9|182615|182525|182615.3|182525.3|182613.9|182523.9|6
1721993610000|2024-07-26 11:33:30|182620.4|182530.4|182620.3|182530.3|182620.6|182530.6|182618.6|182528.6|7
1721993620000|2024-07-26 11:33:40|182620.1|182530.1|182608.1|182518.1|182620.6|182530.6|182608.1|182518.1|8
1721993630000|2024-07-26 11:33:50|182607.9|182517.9|182608|182518|182608|182518|182607.6|182517.6|4
1721993640000|2024-07-26 11:34:00|182606|182516|182603.1|182513.1|182606|182516|182594.7|182504.7|9
1721993650000|2024-07-26 11:34:10|182602.9|182512.9|182603.2|182513.2|182603.2|182513.2|182601.7|182511.7|6
1721993660000|2024-07-26 11:34:20|182601.6|182511.6|182603.4|182513.4|182603.5|182513.5|182601.6|182511.6|3
1721993670000|2024-07-26 11:34:30|182604.2|182514.2|182605.8|182515.8|182605.8|182515.8|182603.8|182513.8|5
1721993680000|2024-07-26 11:34:40|182608.5|182518.5|182607.7|182517.7|182610|182520|182607.7|182517.7|10
1721993700000|2024-07-26 11:35:00|182607.6|182517.6|182601.2|182511.2|182607.6|182517.6|182599.7|182509.7|9
1721993710000|2024-07-26 11:35:10|182601.1|182511.1|182606.7|182516.7|182606.7|182516.7|182601.1|182511.1|5
1721993720000|2024-07-26 11:35:20|182605.6|182515.6|182600.8|182510.8|182605.6|182515.6|182600.8|182510.8|7
1721993730000|2024-07-26 11:35:30|182598.9|182508.9|182588|182498|182600.3|182510.3|182588|182498|11
1721993740000|2024-07-26 11:35:40|182587.3|182497.3|182585.6|182495.6|182588.8|182498.8|182585.6|182495.6|8
1721993750000|2024-07-26 11:35:50|182584.1|182494.1|182589.7|182499.7|182589.7|182499.7|182569|182479|14
1721993760000|2024-07-26 11:36:00|182589.8|182499.8|182589.7|182499.7|182589.8|182499.8|182589.7|182499.7|2
1721993770000|2024-07-26 11:36:10|182589.8|182499.8|182579.8|182489.8|182589.8|182499.8|182579.8|182489.8|4
1721993780000|2024-07-26 11:36:20|182579.9|182489.9|182582.8|182492.8|182582.8|182492.8|182579.9|182489.9|7
1721993790000|2024-07-26 11:36:30|182583.2|182493.2|182583.2|182493.2|182583.2|182493.2|182583.2|182493.2|1
1721993800000|2024-07-26 11:36:40|182584.3|182494.3|182585.6|182495.6|182586.4|182496.4|182581.5|182491.5|12
1721993810000|2024-07-26 11:36:50|182589|182499|182589.4|182499.4|182589.5|182499.5|182589|182499|3
1721993820000|2024-07-26 11:37:00|182589.8|182499.8|182542.6|182452.6|182589.8|182499.8|182538.3|182448.3|9
1721993830000|2024-07-26 11:37:10|182542.7|182452.7|182549.7|182459.7|182549.7|182459.7|182542.7|182452.7|6
1721993840000|2024-07-26 11:37:20|182549.8|182459.8|182589.7|182499.7|182589.7|182499.7|182549.8|182459.8|13
1721993850000|2024-07-26 11:37:30|182605.9|182515.9|182614.3|182524.3|182614.6|182524.6|182605.9|182515.9|11
1721993860000|2024-07-26 11:37:40|182612.8|182522.8|182612.5|182522.5|182612.9|182522.9|182610.9|182520.9|7
1721993870000|2024-07-26 11:37:50|182612.4|182522.4|182607.9|182517.9|182612.4|182522.4|182604.8|182514.8|6
1721993880000|2024-07-26 11:38:00|182608|182518|182601.2|182511.2|182608|182518|182601.2|182511.2|7
1721993890000|2024-07-26 11:38:10|182603.3|182513.3|182611.7|182521.7|182615|182525|182603.3|182513.3|13
1721993900000|2024-07-26 11:38:20|182611.6|182521.6|182611.7|182521.7|182611.7|182521.7|182611.6|182521.6|2
1721993910000|2024-07-26 11:38:30|182611.6|182521.6|182605.3|182515.3|182611.6|182521.6|182604.9|182514.9|10
1721993940000|2024-07-26 11:39:00|182607.8|182517.8|182602|182512|182612.8|182522.8|182602|182512|15
1721993950000|2024-07-26 11:39:10|182602.1|182512.1|182603.3|182513.3|182603.3|182513.3|182601.9|182511.9|5
1721993960000|2024-07-26 11:39:20|182602.6|182512.6|182602.7|182512.7|182602.7|182512.7|182602.6|182512.6|2
1721993970000|2024-07-26 11:39:30|182602.6|182512.6|182591.5|182501.5|182602.6|182512.6|182590.5|182500.5|15
1721993980000|2024-07-26 11:39:40|182594.6|182504.6|182593.6|182503.6|182594.6|182504.6|182593.6|182503.6|2
1721993990000|2024-07-26 11:39:50|182594.5|182504.5|182598.8|182508.8|182600.8|182510.8|182594.5|182504.5|16
1721994000000|2024-07-26 11:40:00|182598.7|182508.7|182584.2|182494.2|182598.7|182508.7|182584.2|182494.2|12
1721994010000|2024-07-26 11:40:10|182587.8|182497.8|182585.9|182495.9|182587.8|182497.8|182585.9|182495.9|2
1721994020000|2024-07-26 11:40:20|182584.2|182494.2|182585.3|182495.3|182590.4|182500.4|182584.2|182494.2|7
1721994030000|2024-07-26 11:40:30|182587.4|182497.4|182581.8|182491.8|182587.4|182497.4|182581.8|182491.8|6
1721994040000|2024-07-26 11:40:40|182585|182495|182586.8|182496.8|182586.9|182496.9|182585|182495|6
1721994050000|2024-07-26 11:40:50|182586.9|182496.9|182581.7|182491.7|182586.9|182496.9|182581.7|182491.7|3
1721994060000|2024-07-26 11:41:00|182592.6|182502.6|182592.6|182502.6|182592.6|182502.6|182592.6|182502.6|1
1721994080000|2024-07-26 11:41:20|182591.2|182501.2|182584.4|182494.4|182591.2|182501.2|182581.3|182491.3|6
1721994090000|2024-07-26 11:41:30|182577.1|182487.1|182578.4|182488.4|182580.2|182490.2|182571.3|182481.3|18
1721994100000|2024-07-26 11:41:40|182577|182487|182578.1|182488.1|182578.1|182488.1|182577|182487|2
1721994110000|2024-07-26 11:41:50|182576.6|182486.6|182584.1|182494.1|182585.8|182495.8|182576.6|182486.6|7
1721994120000|2024-07-26 11:42:00|182584|182494|182587.3|182497.3|182588.5|182498.5|182584|182494|9
1721994130000|2024-07-26 11:42:10|182591.4|182501.4|182624.5|182534.5|182627.2|182537.2|182591.4|182501.4|17
1721994140000|2024-07-26 11:42:20|182625.7|182535.7|182624.3|182534.3|182628.8|182538.8|182619.9|182529.9|13
1721994150000|2024-07-26 11:42:30|182625.9|182535.9|182636.3|182546.3|182636.4|182546.4|182625.9|182535.9|7
1721994160000|2024-07-26 11:42:40|182635.6|182545.6|182638.1|182548.1|182638.2|182548.2|182635.6|182545.6|5
1721994170000|2024-07-26 11:42:50|182639.7|182549.7|182636.1|182546.1|182643.1|182553.1|182636.1|182546.1|9
1721994180000|2024-07-26 11:43:00|182636.3|182546.3|182644.3|182554.3|182644.3|182554.3|182636.3|182546.3|8
1721994190000|2024-07-26 11:43:10|182642|182552|182640.2|182550.2|182645.1|182555.1|182640.2|182550.2|3
1721994200000|2024-07-26 11:43:20|182641|182551|182645.3|182555.3|182648.1|182558.1|182641|182551|10
1721994210000|2024-07-26 11:43:30|182645.4|182555.4|182645.6|182555.6|182645.6|182555.6|182645.4|182555.4|2
1721994220000|2024-07-26 11:43:40|182645.5|182555.5|182639.8|182549.8|182645.5|182555.5|182639.8|182549.8|5
1721994230000|2024-07-26 11:43:50|182639.7|182549.7|182643.4|182553.4|182643.6|182553.6|182639.6|182549.6|8
1721994240000|2024-07-26 11:44:00|182636.7|182546.7|182637.2|182547.2|182637.2|182547.2|182636.7|182546.7|4
1721994250000|2024-07-26 11:44:10|182637.3|182547.3|182637.8|182547.8|182638.1|182548.1|182637.3|182547.3|5
1721994260000|2024-07-26 11:44:20|182637.7|182547.7|182639.4|182549.4|182639.4|182549.4|182637.7|182547.7|6
1721994270000|2024-07-26 11:44:30|182639.5|182549.5|182647.4|182557.4|182647.4|182557.4|182639.5|182549.5|2
1721994280000|2024-07-26 11:44:40|182647.7|182557.7|182683.3|182593.3|182683.3|182593.3|182639.8|182549.8|14
1721994290000|2024-07-26 11:44:50|182684.4|182594.4|182683.8|182593.8|182689.1|182599.1|182683.5|182593.5|11
1721994300000|2024-07-26 11:45:00|182684.1|182594.1|182686.9|182596.9|182686.9|182596.9|182684.1|182594.1|8
1721994310000|2024-07-26 11:45:10|182684.6|182594.6|182684.8|182594.8|182684.8|182594.8|182684.3|182594.3|6
1721994320000|2024-07-26 11:45:20|182685|182595|182685.2|182595.2|182685.2|182595.2|182685|182595|3
1721994330000|2024-07-26 11:45:30|182685.4|182595.4|182686.2|182596.2|182686.3|182596.3|182685.4|182595.4|4
1721994340000|2024-07-26 11:45:40|182691.7|182601.7|182713.2|182623.2|182715.3|182625.3|182691.4|182601.4|11
1721994350000|2024-07-26 11:45:50|182716.9|182626.9|182719.9|182629.9|182719.9|182629.9|182715.5|182625.5|15
1721994360000|2024-07-26 11:46:00|182718.1|182628.1|182816.4|182726.4|182823.9|182733.9|182718.1|182628.1|29
1721994370000|2024-07-26 11:46:10|182818.5|182728.5|182796.7|182706.7|182818.5|182728.5|182794.9|182704.9|16
1721994380000|2024-07-26 11:46:20|182796.5|182706.5|182793.4|182703.4|182796.5|182706.5|182793.4|182703.4|8
1721994390000|2024-07-26 11:46:30|182793.5|182703.5|182783.6|182693.6|182794.4|182704.4|182783.6|182693.6|7
1721994400000|2024-07-26 11:46:40|182780.7|182690.7|182712.7|182622.7|182780.7|182690.7|182707.2|182617.2|27
1721994410000|2024-07-26 11:46:50|182712.5|182622.5|182722.3|182632.3|182722.3|182632.3|182712.5|182622.5|18
1721994420000|2024-07-26 11:47:00|182722.2|182632.2|182713.9|182623.9|182724.2|182634.2|182708.4|182618.4|12
1721994430000|2024-07-26 11:47:10|182714|182624|182712.2|182622.2|182714|182624|182712.2|182622.2|3
1721994440000|2024-07-26 11:47:20|182711.4|182621.4|182711.3|182621.3|182711.7|182621.7|182710.1|182620.1|9
1721994450000|2024-07-26 11:47:30|182712.2|182622.2|182651.7|182561.7|182717.2|182627.2|182651.7|182561.7|26
1721994460000|2024-07-26 11:47:40|182654.6|182564.6|182653.5|182563.5|182655.1|182565.1|182653.1|182563.1|14
1721994470000|2024-07-26 11:47:50|182654.6|182564.6|182642.3|182552.3|182654.6|182564.6|182641.3|182551.3|15
1721994480000|2024-07-26 11:48:00|182642.5|182552.5|182631.4|182541.4|182642.6|182552.6|182631.4|182541.4|15
1721994490000|2024-07-26 11:48:10|182633.6|182543.6|182646.4|182556.4|182648.1|182558.1|182633.6|182543.6|13
1721994500000|2024-07-26 11:48:20|182646|182556|182676.9|182586.9|182686.5|182596.5|182644.5|182554.5|16
1721994510000|2024-07-26 11:48:30|182677|182587|182677.9|182587.9|182677.9|182587.9|182677|182587|6
1721994520000|2024-07-26 11:48:40|182677.7|182587.7|182667.2|182577.2|182680|182590|182663.5|182573.5|19
1721994530000|2024-07-26 11:48:50|182665|182575|182666.6|182576.6|182667.6|182577.6|182665|182575|6
1721994540000|2024-07-26 11:49:00|182666.7|182576.7|182664.4|182574.4|182666.7|182576.7|182664.1|182574.1|5
1721994550000|2024-07-26 11:49:10|182666.3|182576.3|182668.7|182578.7|182669.2|182579.2|182666.1|182576.1|8
1721994560000|2024-07-26 11:49:20|182669.4|182579.4|182677.5|182587.5|182680.4|182590.4|182667.7|182577.7|16
1721994570000|2024-07-26 11:49:30|182679.6|182589.6|182681|182591|182681|182591|182679.6|182589.6|7
1721994580000|2024-07-26 11:49:40|182678.8|182588.8|182676.7|182586.7|182681|182591|182676.6|182586.6|7
1721994590000|2024-07-26 11:49:50|182674.2|182584.2|182673.7|182583.7|182674.3|182584.3|182671.1|182581.1|11
1721994600000|2024-07-26 11:50:00|182673.8|182583.8|182680.7|182590.7|182681.4|182591.4|182673.8|182583.8|9
1721994610000|2024-07-26 11:50:10|182682.4|182592.4|182700|182610|182700.8|182610.8|182681.8|182591.8|21
1721994620000|2024-07-26 11:50:20|182700.1|182610.1|182696.7|182606.7|182701.3|182611.3|182696.4|182606.4|8
1721994630000|2024-07-26 11:50:30|182696.4|182606.4|182705.8|182615.8|182705.8|182615.8|182696.3|182606.3|9
1721994640000|2024-07-26 11:50:40|182700.7|182610.7|182686.4|182596.4|182700.7|182610.7|182685.8|182595.8|9
1721994650000|2024-07-26 11:50:50|182686.8|182596.8|182697.9|182607.9|182697.9|182607.9|182685.4|182595.4|16
1721994660000|2024-07-26 11:51:00|182698.4|182608.4|182698.4|182608.4|182698.4|182608.4|182698.4|182608.4|1
1721994670000|2024-07-26 11:51:10|182698.3|182608.3|182698.2|182608.2|182698.3|182608.3|182698.2|182608.2|2
1721994680000|2024-07-26 11:51:20|182696|182606|182700.3|182610.3|182701.4|182611.4|182696|182606|5
1721994690000|2024-07-26 11:51:30|182700.4|182610.4|182689.6|182599.6|182702.2|182612.2|182681.7|182591.7|19
1721994700000|2024-07-26 11:51:40|182689.8|182599.8|182694.4|182604.4|182694.6|182604.6|182687.4|182597.4|9
1721994710000|2024-07-26 11:51:50|182694.3|182604.3|182692.7|182602.7|182694.3|182604.3|182692.7|182602.7|4
1721994720000|2024-07-26 11:52:00|182689.9|182599.9|182682.4|182592.4|182689.9|182599.9|182680.8|182590.8|14
1721994730000|2024-07-26 11:52:10|182681.6|182591.6|182655.7|182565.7|182681.6|182591.6|182654|182564|17
1721994740000|2024-07-26 11:52:20|182659.4|182569.4|182662.5|182572.5|182665.6|182575.6|182659.4|182569.4|9
1721994750000|2024-07-26 11:52:30|182663.5|182573.5|182664.3|182574.3|182664.3|182574.3|182661.8|182571.8|8
1721994760000|2024-07-26 11:52:40|182666.3|182576.3|182623.2|182533.2|182669.6|182579.6|182613|182523|21
1721994770000|2024-07-26 11:52:50|182623.1|182533.1|182618.1|182528.1|182627.8|182537.8|182617.6|182527.6|21
1721994780000|2024-07-26 11:53:00|182625.6|182535.6|182623.2|182533.2|182625.6|182535.6|182619.6|182529.6|13
1721994790000|2024-07-26 11:53:10|182625|182535|182635.6|182545.6|182636.4|182546.4|182625|182535|16
1721994800000|2024-07-26 11:53:20|182635.7|182545.7|182638.7|182548.7|182640|182550|182635.3|182545.3|6
1721994810000|2024-07-26 11:53:30|182640|182550|182644.4|182554.4|182652.8|182562.8|182640|182550|18
1721994820000|2024-07-26 11:53:40|182644.5|182554.5|182646.1|182556.1|182648.4|182558.4|182644.3|182554.3|8
1721994830000|2024-07-26 11:53:50|182646.9|182556.9|182647.4|182557.4|182647.6|182557.6|182646.6|182556.6|5
1721994840000|2024-07-26 11:54:00|182647.5|182557.5|182646.1|182556.1|182647.5|182557.5|182645|182555|8
1721994850000|2024-07-26 11:54:10|182646.2|182556.2|182672.3|182582.3|182674.7|182584.7|182646.2|182556.2|18
1721994860000|2024-07-26 11:54:20|182672.4|182582.4|182672.5|182582.5|182673.3|182583.3|182668.6|182578.6|14
1721994870000|2024-07-26 11:54:30|182683.8|182593.8|182686|182596|182686|182596|182679.3|182589.3|8
1721994880000|2024-07-26 11:54:40|182681.4|182591.4|182676.3|182586.3|182682|182592|182676.2|182586.2|9
1721994890000|2024-07-26 11:54:50|182676.7|182586.7|182691.3|182601.3|182692.5|182602.5|182676.7|182586.7|16
1721994900000|2024-07-26 11:55:00|182692.7|182602.7|182692.2|182602.2|182695.7|182605.7|182687.6|182597.6|14
1721994910000|2024-07-26 11:55:10|182691.7|182601.7|182691.6|182601.6|182691.9|182601.9|182691.5|182601.5|7
1721994920000|2024-07-26 11:55:20|182693.4|182603.4|182696.2|182606.2|182696.2|182606.2|182691.3|182601.3|9
1721994930000|2024-07-26 11:55:30|182696|182606|182688.7|182598.7|182696.1|182606.1|182688.7|182598.7|13
1721994940000|2024-07-26 11:55:40|182688.4|182598.4|182685.2|182595.2|182688.4|182598.4|182683.2|182593.2|10
1721994950000|2024-07-26 11:55:50|182682.9|182592.9|182647.7|182557.7|182683.5|182593.5|182647.1|182557.1|19
1721994960000|2024-07-26 11:56:00|182647.9|182557.9|182649|182559|182651.3|182561.3|182647.9|182557.9|12
1721994970000|2024-07-26 11:56:10|182649.1|182559.1|182651.7|182561.7|182651.7|182561.7|182648.6|182558.6|9
1721994980000|2024-07-26 11:56:20|182651.6|182561.6|182610.3|182520.3|182651.6|182561.6|182610.3|182520.3|16
1721994990000|2024-07-26 11:56:30|182613.5|182523.5|182616.9|182526.9|182616.9|182526.9|182613.5|182523.5|4
1721995000000|2024-07-26 11:56:40|182617.9|182527.9|182613.5|182523.5|182618.9|182528.9|182611.9|182521.9|15
1721995010000|2024-07-26 11:56:50|182612.8|182522.8|182611.5|182521.5|182612.8|182522.8|182608.2|182518.2|11
1721995020000|2024-07-26 11:57:00|182613|182523|182622.4|182532.4|182622.4|182532.4|182613|182523|12
1721995030000|2024-07-26 11:57:10|182622.5|182532.5|182634|182544|182634.2|182544.2|182622.5|182532.5|9
1721995040000|2024-07-26 11:57:20|182631.7|182541.7|182624.1|182534.1|182643.1|182553.1|182623.9|182533.9|18
1721995050000|2024-07-26 11:57:30|182628.4|182538.4|182567.6|182477.6|182628.4|182538.4|182567.2|182477.2|25
1721995060000|2024-07-26 11:57:40|182567.8|182477.8|182541.9|182451.9|182575.4|182485.4|182535.3|182445.3|29
1721995070000|2024-07-26 11:57:50|182540.6|182450.6|182528.8|182438.8|182540.6|182450.6|182522.9|182432.9|28
1721995080000|2024-07-26 11:58:00|182528.3|182438.3|182515.9|182425.9|182528.3|182438.3|182513.5|182423.5|18
1721995090000|2024-07-26 11:58:10|182509.4|182419.4|182506.5|182416.5|182516.9|182426.9|182502.5|182412.5|15
1721995100000|2024-07-26 11:58:20|182502.5|182412.5|182505.7|182415.7|182505.7|182415.7|182501.8|182411.8|6
1721995110000|2024-07-26 11:58:30|182507.7|182417.7|182478|182388|182509.4|182419.4|182476.6|182386.6|29
1721995120000|2024-07-26 11:58:40|182480|182390|182461.1|182371.1|182481.7|182391.7|182457.6|182367.6|24
1721995130000|2024-07-26 11:58:50|182459.5|182369.5|182468|182378|182469.2|182379.2|182459.5|182369.5|25
1721995140000|2024-07-26 11:59:00|182468.9|182378.9|182469|182379|182470.7|182380.7|182467.3|182377.3|18
1721995150000|2024-07-26 11:59:10|182469.5|182379.5|182471.9|182381.9|182473|182383|182466.2|182376.2|20
1721995160000|2024-07-26 11:59:20|182472.1|182382.1|182484.2|182394.2|182488.2|182398.2|182471.9|182381.9|8
1721995170000|2024-07-26 11:59:30|182484.4|182394.4|182484.3|182394.3|182484.4|182394.4|182484.2|182394.2|4
1721995180000|2024-07-26 11:59:40|182484.5|182394.5|182530|182440|182530|182440|182484.4|182394.4|15
1721995190000|2024-07-26 11:59:50|182527.2|182437.2|182534.8|182444.8|182534.8|182444.8|182522.3|182432.3|17
1721995200000|2024-07-26 12:00:00|182529.8|182439.8|182499.4|182409.4|182529.8|182439.8|182494.1|182404.1|34
1721995210000|2024-07-26 12:00:10|182499.3|182409.3|182483.2|182393.2|182499.3|182409.3|182481.2|182391.2|17
1721995220000|2024-07-26 12:00:20|182483.3|182393.3|182491.9|182401.9|182496.1|182406.1|182482.2|182392.2|24
1721995230000|2024-07-26 12:00:30|182494.2|182404.2|182523|182433|182523.1|182433.1|182494.2|182404.2|20
1721995240000|2024-07-26 12:00:40|182518.9|182428.9|182518.8|182428.8|182521.5|182431.5|182516.5|182426.5|17
1721995250000|2024-07-26 12:00:50|182519.5|182429.5|182524.1|182434.1|182525.2|182435.2|182514.2|182424.2|22
1721995260000|2024-07-26 12:01:00|182520.2|182430.2|182547.6|182417.6|182563.4|182459.6|182517.3|182417.6|22
1721995270000|2024-07-26 12:01:10|182547.4|182417.4|182543.7|182413.7|182549.2|182419.2|182543.3|182413.3|16
1721995280000|2024-07-26 12:01:20|182543.5|182413.5|182543.6|182413.6|182543.6|182413.6|182543.4|182413.4|3
1721995290000|2024-07-26 12:01:30|182544.4|182414.4|182554.1|182424.1|182557|182427|182544.4|182414.4|11
1721995300000|2024-07-26 12:01:40|182555.5|182425.5|182505.8|182375.8|182555.5|182425.5|182505.8|182375.8|8
1721995310000|2024-07-26 12:01:50|182505.6|182375.6|182507.7|182377.7|182509.8|182379.8|182502.2|182372.2|11
1721995320000|2024-07-26 12:02:00|182506.5|182376.5|182509.6|182379.6|182509.9|182379.9|182497.5|182367.5|17
1721995330000|2024-07-26 12:02:10|182509.7|182379.7|182510|182380|182516|182386|182509.7|182379.7|12
1721995340000|2024-07-26 12:02:20|182503.5|182373.5|182497.5|182407.5|182515|182407.5|182495.8|182372.8|17
1721995350000|2024-07-26 12:02:30|182499.1|182409.1|182499.1|182409.1|182501.2|182411.2|182497.8|182407.8|11
1721995360000|2024-07-26 12:02:40|182499|182409|182499.9|182409.9|182501.9|182411.9|182499|182409|5
1721995370000|2024-07-26 12:02:50|182500.1|182410.1|182493.4|182403.4|182502.6|182412.6|182493.4|182403.4|14
1721995380000|2024-07-26 12:03:00|182493.2|182403.2|182477|182387|182493.3|182403.3|182477|182387|12
1721995390000|2024-07-26 12:03:10|182478.4|182388.4|182516.3|182386.3|182516.3|182394.3|182478.4|182373.3|23
1721995400000|2024-07-26 12:03:20|182516.1|182386.1|182430.6|182340.6|182517.4|182387.4|182430.6|182340.6|12
1721995410000|2024-07-26 12:03:30|182430.7|182340.7|182425.2|182335.2|182430.8|182340.8|182425.2|182335.2|15
1721995420000|2024-07-26 12:03:40|182425.4|182335.4|182428.1|182338.1|182428.8|182338.8|182425.4|182335.4|5
1721995430000|2024-07-26 12:03:50|182425.5|182335.5|182423.9|182333.9|182427.5|182337.5|182423.9|182333.9|7
1721995440000|2024-07-26 12:04:00|182424.1|182334.1|182421.6|182331.6|182424.3|182334.3|182421.6|182331.6|5
1721995450000|2024-07-26 12:04:10|182423|182333|182426.1|182336.1|182426.1|182336.1|182420.9|182330.9|11
1721995460000|2024-07-26 12:04:20|182422.2|182332.2|182422.2|182332.2|182422.2|182332.2|182422.2|182332.2|1
1721995470000|2024-07-26 12:04:30|182422.4|182332.4|182426|182336|182430|182340|182422.4|182332.4|3
1721995480000|2024-07-26 12:04:40|182425.9|182335.9|182424.6|182334.6|182425.9|182335.9|182423.9|182333.9|6
1721995490000|2024-07-26 12:04:50|182424.8|182334.8|182425.6|182335.6|182425.6|182335.6|182423.6|182333.6|7
1721995500000|2024-07-26 12:05:00|182425.7|182335.7|182443|182353|182444.4|182354.4|182425.7|182335.7|14
1721995510000|2024-07-26 12:05:10|182446.6|182356.6|182460.6|182370.6|182465.1|182375.1|182446.6|182356.6|9
1721995520000|2024-07-26 12:05:20|182460.5|182370.5|182463.4|182373.4|182463.7|182373.7|182460.4|182370.4|9
1721995530000|2024-07-26 12:05:30|182463.3|182373.3|182464.2|182374.2|182464.7|182374.7|182463.2|182373.2|6
1721995540000|2024-07-26 12:05:40|182464.1|182374.1|182460.4|182370.4|182478|182388|182457.1|182367.1|15
1721995550000|2024-07-26 12:05:50|182461.9|182371.9|182452.6|182362.6|182467.3|182377.3|182450.2|182360.2|12
1721995560000|2024-07-26 12:06:00|182454.9|182364.9|182453|182363|182459.4|182369.4|182449.7|182359.7|15
1721995570000|2024-07-26 12:06:10|182453.1|182363.1|182457.5|182367.5|182461.4|182371.4|182448.1|182358.1|17
1721995580000|2024-07-26 12:06:20|182456.9|182366.9|182456.7|182366.7|182459.6|182369.6|182449.3|182359.3|19
1721995590000|2024-07-26 12:06:30|182457|182367|182457.9|182367.9|182459.8|182369.8|182447.9|182357.9|15
1721995600000|2024-07-26 12:06:40|182460.1|182370.1|182458.5|182368.5|182460.3|182370.3|182458.1|182368.1|6
1721995610000|2024-07-26 12:06:50|182459.5|182369.5|182459.7|182369.7|182469.6|182379.6|182458.7|182368.7|5
1721995620000|2024-07-26 12:07:00|182460.5|182370.5|182458.2|182368.2|182460.5|182370.5|182457.7|182367.7|8
1721995630000|2024-07-26 12:07:10|182458.1|182368.1|182481.1|182391.1|182481.1|182391.1|182458.1|182368.1|5
1721995640000|2024-07-26 12:07:20|182480|182390|182487.1|182397.1|182487.1|182397.1|182480|182390|6
1721995650000|2024-07-26 12:07:30|182487.4|182397.4|182487.4|182397.4|182487.4|182397.4|182487.4|182397.4|1
1721995670000|2024-07-26 12:07:50|182486.3|182396.3|182488|182398|182488.5|182398.5|182483.9|182393.9|10
1721995680000|2024-07-26 12:08:00|182489.4|182399.4|182485.6|182395.6|182492.8|182402.8|182485.1|182395.1|8
1721995690000|2024-07-26 12:08:10|182497.5|182407.5|182539|182449|182542|182452|182497.5|182407.5|5
1721995700000|2024-07-26 12:08:20|182537.7|182447.7|182508.5|182418.5|182537.7|182447.7|182507|182417|6
1721995710000|2024-07-26 12:08:30|182506.1|182416.1|182518|182428|182529.8|182439.8|182506.1|182416.1|9
1721995720000|2024-07-26 12:08:40|182520.6|182430.6|182519.2|182429.2|182525.8|182435.8|182514.9|182424.9|12
1721995730000|2024-07-26 12:08:50|182519.1|182429.1|182527.6|182437.6|182528.2|182438.2|182519.1|182429.1|12
1721995740000|2024-07-26 12:09:00|182528.4|182438.4|182525.5|182435.5|182528.4|182438.4|182525.5|182435.5|6
1721995750000|2024-07-26 12:09:10|182525.9|182435.9|182526.7|182436.7|182529.2|182439.2|182520.7|182430.7|9
1721995760000|2024-07-26 12:09:20|182526.5|182436.5|182473.8|182383.8|182526.8|182436.8|182473.2|182383.2|22
1721995770000|2024-07-26 12:09:30|182474.6|182384.6|182469.8|182379.8|182474.7|182384.7|182466.2|182376.2|11
1721995780000|2024-07-26 12:09:40|182470.6|182380.6|182464.1|182374.1|182473.3|182383.3|182462.9|182372.9|11
1721995790000|2024-07-26 12:09:50|182465.5|182375.5|182470.7|182380.7|182477.4|182387.4|182464.1|182374.1|16
1721995800000|2024-07-26 12:10:00|182474.1|182384.1|182473.9|182383.9|182478.3|182388.3|182468.9|182378.9|15
1721995810000|2024-07-26 12:10:10|182478.1|182388.1|182485.4|182395.4|182498.3|182408.3|182478.1|182388.1|14
1721995820000|2024-07-26 12:10:20|182487.7|182397.7|182495.8|182405.8|182504.5|182414.5|182487.7|182397.7|9
1721995830000|2024-07-26 12:10:30|182495|182405|182482.9|182392.9|182495|182405|182472.6|182382.6|21
1721995840000|2024-07-26 12:10:40|182491.9|182401.9|182488.7|182398.7|182493.5|182403.5|182488.7|182398.7|8
1721995850000|2024-07-26 12:10:50|182489.7|182399.7|182497.8|182407.8|182499.9|182409.9|182489.7|182399.7|11
1721995860000|2024-07-26 12:11:00|182497.9|182407.9|182502.1|182412.1|182511.2|182421.2|182495.6|182405.6|15
1721995870000|2024-07-26 12:11:10|182502|182412|182502.9|182412.9|182504.6|182414.6|182501.9|182411.9|6
1721995880000|2024-07-26 12:11:20|182503.7|182413.7|182504.4|182414.4|182505.8|182415.8|182503.7|182413.7|9
1721995890000|2024-07-26 12:11:30|182505.7|182415.7|182484.6|182394.6|182524|182434|182470.5|182380.5|19
1721995900000|2024-07-26 12:11:40|182482.1|182392.1|182482.5|182392.5|182483.7|182393.7|182482.1|182392.1|4
1721995910000|2024-07-26 12:11:50|182488.4|182398.4|182492.8|182402.8|182492.8|182402.8|182485.7|182395.7|10
1721995920000|2024-07-26 12:12:00|182490.8|182400.8|182481.4|182391.4|182491.3|182401.3|182479.5|182389.5|11
1721995930000|2024-07-26 12:12:10|182482.2|182392.2|182491.1|182401.1|182491.7|182401.7|182480|182390|10
1721995940000|2024-07-26 12:12:20|182493.5|182403.5|182486.5|182396.5|182494.4|182404.4|182486.5|182396.5|10
1721995950000|2024-07-26 12:12:30|182486.8|182396.8|182488.3|182398.3|182488.9|182398.9|182486.4|182396.4|10
1721995960000|2024-07-26 12:12:40|182488.6|182398.6|182491.8|182401.8|182493.7|182403.7|182488.3|182398.3|13
1721995970000|2024-07-26 12:12:50|182492.8|182402.8|182491.4|182401.4|182496.7|182406.7|182491.2|182401.2|12
1721995980000|2024-07-26 12:13:00|182491.5|182401.5|182497.4|182407.4|182497.4|182407.4|182491.5|182401.5|2
1721995990000|2024-07-26 12:13:10|182499.4|182409.4|182499.7|182409.7|182502.3|182412.3|182496.6|182406.6|18
1721996000000|2024-07-26 12:13:20|182499.6|182409.6|182498.8|182408.8|182500.1|182410.1|182496.7|182406.7|9
1721996010000|2024-07-26 12:13:30|182491.2|182401.2|182509.4|182419.4|182509.4|182419.4|182491.2|182401.2|9
1721996020000|2024-07-26 12:13:40|182496.5|182406.5|182489.3|182399.3|182499|182409|182489.1|182399.1|15
1721996030000|2024-07-26 12:13:50|182489.4|182399.4|182491.5|182401.5|182492.5|182402.5|182489.4|182399.4|6
1721996040000|2024-07-26 12:14:00|182491.3|182401.3|182495.5|182405.5|182498.3|182408.3|182487|182397|20
1721996050000|2024-07-26 12:14:10|182495.4|182405.4|182486.3|182396.3|182495.4|182405.4|182486.3|182396.3|9
1721996060000|2024-07-26 12:14:20|182486.2|182396.2|182485.5|182395.5|182486.2|182396.2|182482.1|182392.1|10
1721996070000|2024-07-26 12:14:30|182484.9|182394.9|182486|182396|182486.6|182396.6|182484.3|182394.3|15
1721996080000|2024-07-26 12:14:40|182485.9|182395.9|182496.7|182406.7|182496.7|182406.7|182485.1|182395.1|6
1721996090000|2024-07-26 12:14:50|182499.4|182409.4|182566.3|182476.3|182571.8|182481.8|182499.4|182409.4|19
1721996100000|2024-07-26 12:15:00|182566.5|182476.5|182583.5|182493.5|182583.5|182493.5|182566.5|182476.5|26
1721996110000|2024-07-26 12:15:10|182579.1|182489.1|182581.9|182491.9|182583.1|182493.1|182572.2|182482.2|22
1721996120000|2024-07-26 12:15:20|182580|182490|182582.4|182492.4|182582.4|182492.4|182574.5|182484.5|17
1721996130000|2024-07-26 12:15:30|182576.7|182486.7|182583|182493|182592.1|182502.1|182576.1|182486.1|27
1721996140000|2024-07-26 12:15:40|182578.9|182488.9|182576|182486|182595|182505|182569.2|182479.2|19
1721996150000|2024-07-26 12:15:50|182575.9|182485.9|182561.7|182471.7|182575.9|182485.9|182557|182467|16
1721996160000|2024-07-26 12:16:00|182561.3|182471.3|182479.1|182389.1|182563.9|182473.9|182476.1|182386.1|25
1721996170000|2024-07-26 12:16:10|182480.9|182390.9|182479.2|182389.2|182484.3|182394.3|182476.6|182386.6|19
1721996180000|2024-07-26 12:16:20|182479.5|182389.5|182486.3|182396.3|182489.2|182399.2|182478.8|182388.8|22
1721996190000|2024-07-26 12:16:30|182486.1|182396.1|182487.7|182397.7|182490.7|182400.7|182480.9|182390.9|17
1721996200000|2024-07-26 12:16:40|182489|182399|182498.7|182408.7|182514.3|182424.3|182488.7|182398.7|20
1721996210000|2024-07-26 12:16:50|182497|182407|182491.5|182401.5|182497|182407|182487.1|182397.1|14
1721996220000|2024-07-26 12:17:00|182490.6|182400.6|182487.5|182397.5|182490.6|182400.6|182486.4|182396.4|12
1721996230000|2024-07-26 12:17:10|182489.6|182399.6|182483.9|182393.9|182489.6|182399.6|182481.8|182391.8|20
1721996240000|2024-07-26 12:17:20|182486.4|182396.4|182503.3|182413.3|182503.8|182413.8|182486.4|182396.4|20
1721996250000|2024-07-26 12:17:30|182505.2|182415.2|182506.4|182416.4|182517|182427|182503.6|182413.6|14
1721996260000|2024-07-26 12:17:40|182506.5|182416.5|182497.9|182407.9|182511.8|182421.8|182495.9|182405.9|17
1721996270000|2024-07-26 12:17:50|182499.8|182409.8|182497.4|182407.4|182499.9|182409.9|182497.1|182407.1|6
1721996280000|2024-07-26 12:18:00|182497.3|182407.3|182497.8|182407.8|182504.9|182414.9|182496.1|182406.1|13
1721996290000|2024-07-26 12:18:10|182497.9|182407.9|182493.8|182403.8|182498.1|182408.1|182493|182403|11
1721996300000|2024-07-26 12:18:20|182493.9|182403.9|182496.1|182406.1|182504.5|182414.5|182491.8|182401.8|15
1721996310000|2024-07-26 12:18:30|182501.5|182411.5|182502.9|182412.9|182504.2|182414.2|182494.8|182404.8|17
1721996320000|2024-07-26 12:18:40|182503|182413|182503.1|182413.1|182503.2|182413.2|182503|182413|4
1721996330000|2024-07-26 12:18:50|182511.1|182421.1|182518.7|182428.7|182518.7|182428.7|182509.4|182419.4|13
1721996340000|2024-07-26 12:19:00|182516.6|182426.6|182505.8|182415.8|182519.9|182429.9|182502.2|182412.2|15
1721996350000|2024-07-26 12:19:10|182503.5|182413.5|182504.2|182414.2|182508.5|182418.5|182498.9|182408.9|15
1721996360000|2024-07-26 12:19:20|182503.9|182413.9|182501.2|182411.2|182505.1|182415.1|182501.2|182411.2|13
1721996370000|2024-07-26 12:19:30|182504.6|182414.6|182504.8|182414.8|182510.1|182420.1|182504.6|182414.6|10
1721996380000|2024-07-26 12:19:40|182503.5|182413.5|182535|182445|182535|182445|182502.2|182412.2|12
1721996390000|2024-07-26 12:19:50|182535.1|182445.1|182512|182422|182535.1|182445.1|182511.1|182421.1|18
1721996400000|2024-07-26 12:20:00|182511.8|182421.8|182534.6|182444.6|182534.6|182444.6|182511.8|182421.8|18
1721996410000|2024-07-26 12:20:10|182536.4|182446.4|182531.6|182441.6|182541.1|182451.1|182531.1|182441.1|14
1721996420000|2024-07-26 12:20:20|182531.8|182441.8|182532.7|182442.7|182536.8|182446.8|182531.2|182441.2|13
1721996430000|2024-07-26 12:20:30|182532.6|182442.6|182552.9|182462.9|182556.6|182466.6|182531.5|182441.5|28
1721996440000|2024-07-26 12:20:40|182553|182463|182550.5|182460.5|182560.1|182470.1|182550.3|182460.3|15
1721996450000|2024-07-26 12:20:50|182550.7|182460.7|182561.8|182471.8|182561.8|182471.8|182547|182457|20
1721996460000|2024-07-26 12:21:00|182559.9|182469.9|182552.1|182462.1|182559.9|182469.9|182550|182460|9
1721996470000|2024-07-26 12:21:10|182552.5|182462.5|182557.9|182467.9|182565.3|182475.3|182552.5|182462.5|15
1721996480000|2024-07-26 12:21:20|182558.2|182468.2|182553.9|182463.9|182561.3|182471.3|182552.5|182462.5|18
1721996490000|2024-07-26 12:21:30|182557.8|182467.8|182559.2|182469.2|182562.1|182472.1|182554.5|182464.5|6
1721996500000|2024-07-26 12:21:40|182554.5|182464.5|182550.7|182460.7|182563.1|182473.1|182550.7|182460.7|9
1721996510000|2024-07-26 12:21:50|182548.6|182458.6|182489|182359|182548.6|182458.6|182488.1|182358.1|20
1721996520000|2024-07-26 12:22:00|182489.8|182359.8|182491.1|182361.1|182491.1|182361.1|182489.7|182359.7|4
1721996530000|2024-07-26 12:22:10|182489.7|182359.7|182501.8|182371.8|182501.8|182371.8|182489.7|182359.7|12
1721996540000|2024-07-26 12:22:20|182502|182372|182503.7|182373.7|182503.7|182373.7|182499.8|182369.8|7
1721996550000|2024-07-26 12:22:30|182459.1|182369.1|182512.5|182422.5|182515.9|182425.9|182459.1|182369.1|12
1721996560000|2024-07-26 12:22:40|182515.4|182425.4|182506.3|182416.3|182517.3|182427.3|182506.3|182416.3|5
1721996570000|2024-07-26 12:22:50|182508.2|182418.2|182516.5|182426.5|182521.5|182431.5|182508.2|182418.2|15
1721996580000|2024-07-26 12:23:00|182519|182429|182517.1|182427.1|182519.1|182429.1|182516.4|182426.4|6
1721996590000|2024-07-26 12:23:10|182516.4|182426.4|182528.1|182438.1|182528.1|182438.1|182515.3|182425.3|16
1721996600000|2024-07-26 12:23:20|182547.5|182457.5|182547.8|182457.8|182554|182464|182546.8|182456.8|13
1721996610000|2024-07-26 12:23:30|182547.1|182457.1|182539.6|182449.6|182550.5|182460.5|182533.3|182443.3|15
1721996620000|2024-07-26 12:23:40|182543.6|182453.6|182546.5|182456.5|182546.5|182456.5|182543.6|182453.6|6
1721996630000|2024-07-26 12:23:50|182550.6|182460.6|182565.8|182475.8|182565.8|182475.8|182550.6|182460.6|3
1721996640000|2024-07-26 12:24:00|182568.5|182478.5|182670.1|182580.1|182671.5|182581.5|182553.6|182463.6|26
1721996650000|2024-07-26 12:24:10|182665.7|182575.7|182697.7|182607.7|182697.7|182607.7|182665.7|182575.7|14
1721996660000|2024-07-26 12:24:20|182689.2|182599.2|182671.6|182581.6|182689.2|182599.2|182670.3|182580.3|19
1721996670000|2024-07-26 12:24:30|182669.8|182579.8|182644.3|182554.3|182671|182581|182631.9|182541.9|16
1721996680000|2024-07-26 12:24:40|182640.8|182550.8|182655.2|182565.2|182673.3|182583.3|182630.6|182540.6|24
1721996690000|2024-07-26 12:24:50|182655.4|182565.4|182672.3|182582.3|182676|182586|182652.4|182562.4|17
1721996700000|2024-07-26 12:25:00|182670.1|182580.1|182644|182554|182676.9|182586.9|182604.5|182514.5|31
1721996710000|2024-07-26 12:25:10|182644.1|182554.1|182626.2|182536.2|182644.1|182554.1|182626.2|182536.2|26
1721996720000|2024-07-26 12:25:20|182626.3|182536.3|182628.8|182538.8|182634.9|182544.9|182626.3|182536.3|12
1721996730000|2024-07-26 12:25:30|182628.1|182538.1|182629.6|182539.6|182631.6|182541.6|182627.4|182537.4|10
1721996740000|2024-07-26 12:25:40|182628.6|182538.6|182639.4|182549.4|182645|182555|182621.8|182531.8|19
1721996750000|2024-07-26 12:25:50|182642|182552|182630.2|182540.2|182642.1|182552.1|182630.2|182540.2|13
1721996760000|2024-07-26 12:26:00|182629|182539|182648.3|182558.3|182664.5|182574.5|182628.8|182538.8|22
1721996770000|2024-07-26 12:26:10|182648.1|182558.1|182624.9|182534.9|182653.4|182563.4|182622.3|182532.3|9
1721996780000|2024-07-26 12:26:20|182623.3|182533.3|182611.2|182521.2|182624.4|182534.4|182611.2|182521.2|8
1721996790000|2024-07-26 12:26:30|182613.2|182523.2|182622|182532|182626.1|182536.1|182612.4|182522.4|13
1721996800000|2024-07-26 12:26:40|182620.6|182530.6|182620.6|182530.6|182624.2|182534.2|182620.6|182530.6|9
1721996810000|2024-07-26 12:26:50|182624.2|182534.2|182625.8|182535.8|182625.8|182535.8|182612.3|182522.3|15
1721996820000|2024-07-26 12:27:00|182626.7|182536.7|182632.1|182542.1|182632.1|182542.1|182625.4|182535.4|7
1721996830000|2024-07-26 12:27:10|182629.8|182539.8|182633.7|182543.7|182633.7|182543.7|182629.4|182539.4|7
1721996840000|2024-07-26 12:27:20|182630.9|182540.9|182629.2|182539.2|182631.9|182541.9|182629.1|182539.1|8
1721996850000|2024-07-26 12:27:30|182629.3|182539.3|182631.7|182541.7|182632.2|182542.2|182629|182539|13
1721996860000|2024-07-26 12:27:40|182631.3|182541.3|182634.3|182544.3|182636|182546|182628.4|182538.4|7
1721996870000|2024-07-26 12:27:50|182628.4|182538.4|182632|182542|182634.3|182544.3|182628.4|182538.4|5
1721996880000|2024-07-26 12:28:00|182628.4|182538.4|182646.5|182556.5|182649.7|182559.7|182628.4|182538.4|6
1721996890000|2024-07-26 12:28:10|182646.7|182556.7|182694|182604|182694|182604|182646.7|182556.7|14
1721996900000|2024-07-26 12:28:20|182691.3|182601.3|182676.4|182586.4|182692.6|182602.6|182675.1|182585.1|17
1721996910000|2024-07-26 12:28:30|182676|182586|182668.9|182578.9|182676|182586|182660|182570|15
1721996920000|2024-07-26 12:28:40|182671.1|182581.1|182682.6|182592.6|182683.7|182593.7|182671.1|182581.1|13
1721996930000|2024-07-26 12:28:50|182681.4|182591.4|182696.3|182606.3|182697.7|182607.7|182679.7|182589.7|15
1721996940000|2024-07-26 12:29:00|182693.8|182603.8|182715.2|182585.2|182715.2|182610.1|182683.2|182583.4|16
1721996950000|2024-07-26 12:29:10|182715.8|182585.8|182713.8|182583.8|182716|182586|182713.8|182583.8|9
1721996960000|2024-07-26 12:29:20|182712.9|182582.9|182758.8|182628.8|182758.8|182628.8|182712.9|182582.9|23
1721996970000|2024-07-26 12:29:30|182776|182646|182860.7|182730.7|182860.7|182730.7|182766.7|182636.7|22
1721996980000|2024-07-26 12:29:40|182865.1|182735.1|182889.6|182594.9|182896.5|182735.1|182802.9|182594.9|23
1721996990000|2024-07-26 12:29:50|182889.7|182593.5|182943.4|182601.4|182943.4|182601.4|182853.5|182578.2|8
1721997000000|2024-07-26 12:30:00|182779.7|182437.7|182726|182384|182807.7|182465.7|182726|182384|21
1721997010000|2024-07-26 12:30:10|182701.3|182359.3|182719|182432.9|182729.1|182432.9|182650.2|182337.6|24
1721997020000|2024-07-26 12:30:20|182718.9|182433.7|182686.2|182401.4|182749.3|182509|182602.3|182353.9|30
1721997030000|2024-07-26 12:30:30|182686.6|182402.1|182603.7|182425.3|182686.6|182426.7|182585.3|182370.7|37
1721997040000|2024-07-26 12:30:40|182597.6|182413.8|182639.3|182402.4|182656.9|182478.2|182588|182375.7|35
1721997050000|2024-07-26 12:30:50|182639.8|182402.7|182627.7|182412.8|182639.8|182413.2|182616.6|182398.8|24
1721997060000|2024-07-26 12:31:00|182627.8|182410.7|182624.7|182467.5|182633.5|182467.7|182621.2|182410.7|25
1721997070000|2024-07-26 12:31:10|182602.6|182472.6|182535.7|182405.7|182621.4|182472.6|182511.7|182381.7|20
1721997080000|2024-07-26 12:31:20|182525|182395|182590.1|182460.1|182594.4|182464.4|182525|182395|17
1721997090000|2024-07-26 12:31:30|182590.4|182460.4|182487.5|182357.5|182601.5|182471.5|182472.8|182357.5|18
1721997100000|2024-07-26 12:31:40|182487.4|182357.4|182529.3|182399.3|182534|182404|182487.4|182357.4|16
1721997110000|2024-07-26 12:31:50|182526.3|182396.3|182527.7|182397.7|182535.7|182405.7|182525|182395|22
1721997120000|2024-07-26 12:32:00|182504|182414|182534.8|182404.8|182537.1|182414|182504|182385.1|20
1721997130000|2024-07-26 12:32:10|182534.4|182404.4|182536|182406|182538.1|182408.1|182519.4|182389.4|20
1721997140000|2024-07-26 12:32:20|182526.7|182396.7|182534.4|182404.4|182536.8|182419.9|182508.4|182395.2|21
1721997150000|2024-07-26 12:32:30|182531.8|182401.8|182534.2|182404.2|182536.7|182406.7|182519.6|182389.6|20
1721997160000|2024-07-26 12:32:40|182526.2|182396.2|182525.9|182395.9|182546.6|182416.6|182513|182383|33
1721997170000|2024-07-26 12:32:50|182521.7|182391.7|182523.1|182393.1|182538.1|182408.1|182520.8|182390.8|28
1721997180000|2024-07-26 12:33:00|182518|182388|182503.2|182373.2|182529.3|182399.3|182503.2|182373.2|33
1721997190000|2024-07-26 12:33:10|182504.8|182374.8|182473.3|182343.3|182504.8|182374.8|182470.7|182340.7|17
1721997200000|2024-07-26 12:33:20|182473.1|182343.1|182380.4|182290.4|182474.5|182354.4|182368.6|182278.6|24
1721997210000|2024-07-26 12:33:30|182379|182289|182379|182289|182380.4|182290.4|182376.9|182286.9|23
1721997220000|2024-07-26 12:33:40|182387|182297|182395.2|182305.2|182423.3|182307.5|182387|182277|27
1721997230000|2024-07-26 12:33:50|182396.5|182306.5|182393.2|182303.2|182397.3|182307.3|182388.4|182298.4|25
1721997240000|2024-07-26 12:34:00|182393.4|182303.4|182399.8|182309.8|182411|182321|182389.2|182299.2|31
1721997250000|2024-07-26 12:34:10|182404|182314|182391|182301|182404|182314|182389.3|182299.3|25
1721997260000|2024-07-26 12:34:20|182391.3|182301.3|182382.7|182292.7|182392.4|182302.4|182382.7|182292.7|21
1721997270000|2024-07-26 12:34:30|182383.4|182293.4|182375|182285|182383.4|182293.4|182371.5|182281.5|20
1721997280000|2024-07-26 12:34:40|182374|182284|182375.5|182285.5|182379.5|182289.5|182374|182284|21
1721997290000|2024-07-26 12:34:50|182376.7|182286.7|182394.2|182304.2|182395.1|182305.1|182373.1|182283.1|23
1721997300000|2024-07-26 12:35:00|182393.4|182303.4|182427.6|182337.6|182427.6|182337.6|182383.7|182293.7|14
1721997310000|2024-07-26 12:35:10|182428.7|182338.7|182427.5|182337.5|182442.2|182352.2|182419.9|182329.9|35
1721997320000|2024-07-26 12:35:20|182428.5|182338.5|182424.3|182334.3|182429.7|182339.7|182415.6|182325.6|26
1721997330000|2024-07-26 12:35:30|182424.2|182334.2|182404.9|182314.9|182424.2|182334.2|182402.9|182312.9|20
1721997340000|2024-07-26 12:35:40|182405|182315|182433.1|182343.1|182468.4|182378.4|182405|182315|31
1721997350000|2024-07-26 12:35:50|182434.2|182344.2|182421.7|182331.7|182451|182361|182405.1|182315.1|30
1721997360000|2024-07-26 12:36:00|182419.3|182329.3|182403.6|182313.6|182426|182336|182397.7|182307.7|21
1721997370000|2024-07-26 12:36:10|182402.1|182312.1|182405.2|182315.2|182412.5|182322.5|182398.6|182308.6|30
1721997380000|2024-07-26 12:36:20|182401|182311|182426.9|182336.9|182429.1|182339.1|182398|182308|23
1721997390000|2024-07-26 12:36:30|182426.8|182336.8|182421.9|182331.9|182426.8|182336.8|182409.9|182319.9|22
1721997400000|2024-07-26 12:36:40|182424|182334|182412.2|182322.2|182450.8|182360.8|182412.2|182322.2|24
1721997410000|2024-07-26 12:36:50|182416.6|182326.6|182439.1|182349.1|182444.5|182354.5|182414.4|182324.4|23
1721997420000|2024-07-26 12:37:00|182440.3|182350.3|182457.7|182367.7|182471.8|182381.8|182440.3|182350.3|27
1721997430000|2024-07-26 12:37:10|182457.6|182367.6|182443.2|182353.2|182457.6|182367.6|182435.3|182345.3|28
1721997440000|2024-07-26 12:37:20|182444.5|182354.5|182442|182352|182444.5|182354.5|182433|182343|26
1721997450000|2024-07-26 12:37:30|182441.9|182351.9|182461.5|182371.5|182461.9|182371.9|182440.8|182350.8|25
1721997460000|2024-07-26 12:37:40|182461.4|182371.4|182460|182370|182470.1|182380.1|182455.2|182365.2|23
1721997470000|2024-07-26 12:37:50|182459.9|182369.9|182473.8|182383.8|182473.8|182383.8|182458.7|182368.7|20
1721997480000|2024-07-26 12:38:00|182472.7|182382.7|182513.9|182423.9|182536.6|182446.6|182468.5|182378.5|20
1721997490000|2024-07-26 12:38:10|182511.8|182421.8|182492.2|182402.2|182511.8|182421.8|182491.3|182401.3|21
1721997500000|2024-07-26 12:38:20|182493|182403|182493|182403|182493.8|182403.8|182487.8|182397.8|25
1721997510000|2024-07-26 12:38:30|182495|182405|182491.7|182401.7|182495|182405|182490.9|182400.9|10
1721997520000|2024-07-26 12:38:40|182491.8|182401.8|182475.8|182385.8|182494.7|182404.7|182469.9|182379.9|18
1721997530000|2024-07-26 12:38:50|182477.4|182387.4|182479.8|182389.8|182485|182395|182469.9|182379.9|31
1721997540000|2024-07-26 12:39:00|182478.7|182388.7|182472.7|182382.7|182478.7|182388.7|182467.7|182377.7|24
1721997550000|2024-07-26 12:39:10|182473.7|182383.7|182433|182343|182473.7|182383.7|182431|182341|27
1721997560000|2024-07-26 12:39:20|182434.9|182344.9|182434.1|182344.1|182435.5|182345.5|182399.8|182309.8|25
1721997570000|2024-07-26 12:39:30|182434.2|182344.2|182435.9|182345.9|182439.2|182349.2|182431.8|182341.8|18
1721997580000|2024-07-26 12:39:40|182435.4|182345.4|182421.7|182331.7|182435.4|182345.4|182419.8|182329.8|13
1721997590000|2024-07-26 12:39:50|182424.4|182334.4|182430.8|182340.8|182431.6|182341.6|182422.5|182332.5|18
1721997600000|2024-07-26 12:40:00|182427.8|182337.8|182421.6|182331.6|182428|182338|182421.5|182331.5|6
1721997610000|2024-07-26 12:40:10|182423.4|182333.4|182421.8|182331.8|182427.3|182337.3|182421.8|182331.8|10
1721997620000|2024-07-26 12:40:20|182424.2|182334.2|182419.9|182329.9|182426.6|182336.6|182402|182312|23
1721997630000|2024-07-26 12:40:30|182420.6|182330.6|182426.8|182336.8|182433|182343|182419.8|182329.8|22
1721997640000|2024-07-26 12:40:40|182425.5|182335.5|182414.6|182324.6|182425.5|182335.5|182412.3|182322.3|22
1721997650000|2024-07-26 12:40:50|182411.4|182321.4|182380.3|182290.3|182411.4|182321.4|182377.1|182287.1|24
1721997660000|2024-07-26 12:41:00|182387.5|182297.5|182394.2|182304.2|182396.1|182306.1|182380.4|182290.4|26
1721997670000|2024-07-26 12:41:10|182394.1|182304.1|182392.2|182302.2|182394.3|182304.3|182387.4|182297.4|18
1721997680000|2024-07-26 12:41:20|182392.5|182302.5|182394.3|182304.3|182396.5|182306.5|182389.2|182299.2|20
1721997690000|2024-07-26 12:41:30|182394.1|182304.1|182398.5|182308.5|182427.2|182337.2|182392.7|182302.7|24
1721997700000|2024-07-26 12:41:40|182396.7|182306.7|182390.3|182300.3|182400.9|182310.9|182390.3|182300.3|23
1721997710000|2024-07-26 12:41:50|182386.2|182296.2|182393.9|182303.9|182396|182306|182376.9|182286.9|24
1721997720000|2024-07-26 12:42:00|182393.8|182303.8|182388.7|182298.7|182395|182305|182386.3|182296.3|11
1721997730000|2024-07-26 12:42:10|182387.9|182297.9|182387.1|182297.1|182395.8|182305.8|182386.2|182296.2|22
1721997740000|2024-07-26 12:42:20|182382|182292|182391.8|182301.8|182391.8|182301.8|182382|182292|16
1721997750000|2024-07-26 12:42:30|182391.9|182301.9|182388.4|182298.4|182399.6|182309.6|182388.4|182298.4|16
1721997760000|2024-07-26 12:42:40|182388.5|182298.5|182390.9|182300.9|182411.2|182321.2|182388.5|182298.5|19
1721997770000|2024-07-26 12:42:50|182392.9|182302.9|182398.6|182308.6|182401.4|182311.4|182388.6|182298.6|17
1721997780000|2024-07-26 12:43:00|182398.5|182308.5|182389.2|182299.2|182398.5|182308.5|182384.4|182294.4|19
1721997790000|2024-07-26 12:43:10|182388.9|182298.9|182372.7|182282.7|182388.9|182298.9|182371.1|182281.1|9
1721997800000|2024-07-26 12:43:20|182372.1|182282.1|182409.6|182319.6|182413.2|182323.2|182370.5|182280.5|22
1721997810000|2024-07-26 12:43:30|182408.6|182318.6|182407.1|182317.1|182410.6|182320.6|182406.3|182316.3|16
1721997820000|2024-07-26 12:43:40|182407.3|182317.3|182382.9|182292.9|182408|182318|182379.7|182289.7|18
1721997830000|2024-07-26 12:43:50|182385.4|182295.4|182385.1|182295.1|182387.5|182297.5|182378.5|182288.5|18
1721997840000|2024-07-26 12:44:00|182385.2|182295.2|182384.2|182294.2|182387.8|182297.8|182370.2|182280.2|15
1721997850000|2024-07-26 12:44:10|182384.1|182294.1|182403.6|182313.6|182403.6|182313.6|182382.2|182292.2|13
1721997860000|2024-07-26 12:44:20|182404.1|182314.1|182402|182312|182408|182318|182394.5|182304.5|28
1721997870000|2024-07-26 12:44:30|182396.9|182306.9|182413.6|182323.6|182413.6|182323.6|182392.9|182302.9|23
1721997880000|2024-07-26 12:44:40|182412.4|182322.4|182405.7|182315.7|182415.1|182325.1|182405.7|182315.7|9
1721997890000|2024-07-26 12:44:50|182404.9|182314.9|182401.5|182311.5|182408.1|182318.1|182381.8|182291.8|24
1721997900000|2024-07-26 12:45:00|182406.4|182316.4|182407|182317|182407.5|182317.5|182402.1|182312.1|9
1721997910000|2024-07-26 12:45:10|182411.7|182321.7|182417|182327|182419.1|182329.1|182411.7|182321.7|11
1721997920000|2024-07-26 12:45:20|182416|182326|182415.7|182325.7|182419.8|182329.8|182410.1|182320.1|21
1721997930000|2024-07-26 12:45:30|182414.8|182324.8|182402.6|182312.6|182414.8|182324.8|182402.6|182312.6|7
1721997940000|2024-07-26 12:45:40|182405.1|182315.1|182407.7|182317.7|182411.8|182321.8|182405.1|182315.1|14
1721997950000|2024-07-26 12:45:50|182407.6|182317.6|182399.4|182309.4|182407.6|182317.6|182397.3|182307.3|17
1721997960000|2024-07-26 12:46:00|182399.5|182309.5|182427.4|182337.4|182429.3|182339.3|182391.8|182301.8|27
1721997970000|2024-07-26 12:46:10|182429.7|182339.7|182433.2|182343.2|182436|182346|182429.7|182339.7|13
1721997980000|2024-07-26 12:46:20|182437.5|182347.5|182442.9|182352.9|182453.6|182363.6|182437.5|182347.5|21
1721997990000|2024-07-26 12:46:30|182441.9|182351.9|182465.2|182375.2|182465.2|182375.2|182438.8|182348.8|15
1721998000000|2024-07-26 12:46:40|182465.1|182375.1|182464.2|182374.2|182468.3|182378.3|182462.7|182372.7|17
1721998010000|2024-07-26 12:46:50|182465.2|182375.2|182502.3|182412.3|182510.2|182420.2|182465|182375|22
1721998020000|2024-07-26 12:47:00|182502.6|182412.6|182500.2|182410.2|182513.4|182423.4|182493.5|182403.5|20
1721998030000|2024-07-26 12:47:10|182500.7|182410.7|182584|182494|182584|182494|182500.7|182410.7|22
1721998040000|2024-07-26 12:47:20|182582.6|182492.6|182596.4|182506.4|182596.4|182506.4|182571.9|182481.9|29
1721998050000|2024-07-26 12:47:30|182585.8|182495.8|182575.6|182485.6|182585.8|182495.8|182564.7|182474.7|30
1721998060000|2024-07-26 12:47:40|182572.8|182482.8|182569.4|182479.4|182578.2|182488.2|182566.7|182476.7|23
1721998070000|2024-07-26 12:47:50|182572.6|182482.6|182576.8|182486.8|182579.9|182489.9|182569.6|182479.6|19
1721998080000|2024-07-26 12:48:00|182578.9|182488.9|182573.5|182483.5|182581.2|182491.2|182566.9|182476.9|29
1721998090000|2024-07-26 12:48:10|182573.7|182483.7|182582.5|182492.5|182583|182493|182568.1|182478.1|15
1721998100000|2024-07-26 12:48:20|182581.4|182491.4|182582.6|182492.6|182583.8|182493.8|182577.8|182487.8|11
1721998110000|2024-07-26 12:48:30|182580.2|182490.2|182582|182492|182586.1|182496.1|182575.9|182485.9|19
1721998120000|2024-07-26 12:48:40|182581.9|182491.9|182582.9|182492.9|182584.6|182494.6|182576|182486|15
1721998130000|2024-07-26 12:48:50|182582.8|182492.8|182586.4|182496.4|182599.8|182509.8|182580.2|182490.2|21
1721998140000|2024-07-26 12:49:00|182585.5|182495.5|182564.2|182474.2|182585.5|182495.5|182561|182471|22
1721998150000|2024-07-26 12:49:10|182566.2|182476.2|182571|182481|182571|182481|182564.5|182474.5|12
1721998160000|2024-07-26 12:49:20|182567.9|182477.9|182564.1|182474.1|182567.9|182477.9|182561.9|182471.9|12
1721998170000|2024-07-26 12:49:30|182563.7|182473.7|182569.6|182479.6|182569.6|182479.6|182556|182466|16
1721998180000|2024-07-26 12:49:40|182567.6|182477.6|182567.1|182477.1|182570.1|182480.1|182564.7|182474.7|10
1721998190000|2024-07-26 12:49:50|182565.8|182475.8|182565.8|182475.8|182568.7|182478.7|182565.5|182475.5|8
1721998200000|2024-07-26 12:50:00|182568.5|182478.5|182578.5|182488.5|182581.8|182491.8|182568.5|182478.5|20
1721998210000|2024-07-26 12:50:10|182578.3|182488.3|182593.3|182503.3|182597.8|182507.8|182578.3|182488.3|19
1721998220000|2024-07-26 12:50:20|182593.2|182503.2|182583.9|182493.9|182593.2|182503.2|182576.3|182486.3|7
1721998230000|2024-07-26 12:50:30|182577.9|182487.9|182567.9|182477.9|182577.9|182487.9|182566.7|182476.7|20
1721998240000|2024-07-26 12:50:40|182568.4|182478.4|182575.6|182485.6|182577.7|182487.7|182568.3|182478.3|23
1721998250000|2024-07-26 12:50:50|182576|182486|182576.7|182486.7|182580.1|182490.1|182570.4|182480.4|18
1721998260000|2024-07-26 12:51:00|182576.6|182486.6|182578.6|182488.6|182579|182489|182575.2|182485.2|15
1721998270000|2024-07-26 12:51:10|182578.4|182488.4|182590|182500|182596.1|182506.1|182576.3|182486.3|21
1721998280000|2024-07-26 12:51:20|182591.9|182501.9|182578.4|182488.4|182591.9|182501.9|182578.4|182488.4|16
1721998290000|2024-07-26 12:51:30|182578.1|182488.1|182577.7|182487.7|182578.1|182488.1|182573.8|182483.8|8
1721998300000|2024-07-26 12:51:40|182578.9|182488.9|182578.6|182488.6|182587.3|182497.3|182575.1|182485.1|19
1721998310000|2024-07-26 12:51:50|182579.6|182489.6|182595.2|182505.2|182597.7|182507.7|182576.8|182486.8|14
1721998320000|2024-07-26 12:52:00|182596.3|182506.3|182595.5|182505.5|182602.3|182512.3|182595.3|182505.3|15
1721998330000|2024-07-26 12:52:10|182596.7|182506.7|182602.6|182512.6|182609.9|182519.9|182596.7|182506.7|14
1721998340000|2024-07-26 12:52:20|182600.5|182510.5|182599.2|182509.2|182603.9|182513.9|182599.2|182509.2|8
1721998350000|2024-07-26 12:52:30|182598.7|182508.7|182591|182501|182598.7|182508.7|182588.6|182498.6|17
1721998360000|2024-07-26 12:52:40|182593.9|182503.9|182595.9|182505.9|182595.9|182505.9|182590.7|182500.7|10
1721998370000|2024-07-26 12:52:50|182596.3|182506.3|182606.6|182516.6|182606.6|182516.6|182595|182505|14
1721998380000|2024-07-26 12:53:00|182606.5|182516.5|182604.5|182514.5|182608|182518|182603.2|182513.2|19
1721998390000|2024-07-26 12:53:10|182604|182514|182612.5|182522.5|182617.5|182527.5|182602.6|182512.6|20
1721998400000|2024-07-26 12:53:20|182609.9|182519.9|182612.8|182522.8|182613.2|182523.2|182609.9|182519.9|8
1721998410000|2024-07-26 12:53:30|182612.7|182522.7|182610.1|182520.1|182612.7|182522.7|182605.2|182515.2|9
1721998420000|2024-07-26 12:53:40|182610|182520|182609.4|182519.4|182610|182520|182603.8|182513.8|10
1721998430000|2024-07-26 12:53:50|182605.6|182515.6|182600.4|182510.4|182606.1|182516.1|182599.6|182509.6|12
1721998440000|2024-07-26 12:54:00|182599|182509|182591.4|182501.4|182599.6|182509.6|182585|182495|22
1721998450000|2024-07-26 12:54:10|182591.6|182501.6|182601.2|182511.2|182601.8|182511.8|182591.6|182501.6|12
1721998460000|2024-07-26 12:54:20|182601.5|182511.5|182674.1|182584.1|182679.4|182589.4|182601.5|182511.5|31
1721998470000|2024-07-26 12:54:30|182676.4|182586.4|182678.5|182588.5|182679.3|182589.3|182676.4|182586.4|20
1721998480000|2024-07-26 12:54:40|182677.6|182587.6|182666.4|182576.4|182677.8|182587.8|182665.9|182575.9|16
1721998490000|2024-07-26 12:54:50|182666.6|182576.6|182669.1|182579.1|182672.1|182582.1|182664|182574|18
1721998500000|2024-07-26 12:55:00|182668.1|182578.1|182648.2|182558.2|182668.1|182578.1|182647.5|182557.5|11
1721998510000|2024-07-26 12:55:10|182647.2|182557.2|182625.1|182535.1|182647.5|182557.5|182625.1|182535.1|12
1721998520000|2024-07-26 12:55:20|182624|182534|182576.3|182486.3|182624|182534|182572.5|182482.5|15
1721998530000|2024-07-26 12:55:30|182576.5|182486.5|182580.6|182490.6|182581.8|182491.8|182575.1|182485.1|11
1721998540000|2024-07-26 12:55:40|182580.3|182490.3|182581.8|182491.8|182584.5|182494.5|182579.6|182489.6|11
1721998550000|2024-07-26 12:55:50|182582|182492|182585.7|182495.7|182588.3|182498.3|182580.6|182490.6|13
1721998560000|2024-07-26 12:56:00|182585.9|182495.9|182589.6|182499.6|182589.6|182499.6|182585.9|182495.9|14
1721998570000|2024-07-26 12:56:10|182589.5|182499.5|182587|182497|182589.5|182499.5|182586.2|182496.2|15
1721998580000|2024-07-26 12:56:20|182586.2|182496.2|182638.6|182548.6|182638.6|182548.6|182586.2|182496.2|22
1721998590000|2024-07-26 12:56:30|182639.8|182549.8|182641.8|182551.8|182645.1|182555.1|182639.8|182549.8|22
1721998600000|2024-07-26 12:56:40|182641.7|182551.7|182651.2|182561.2|182651.2|182561.2|182641|182551|11
1721998610000|2024-07-26 12:56:50|182651.9|182561.9|182634.1|182544.1|182651.9|182561.9|182634.1|182544.1|22
1721998620000|2024-07-26 12:57:00|182628.9|182538.9|182655.6|182565.6|182656.3|182566.3|182621.6|182531.6|30
1721998630000|2024-07-26 12:57:10|182654.8|182564.8|182647.2|182557.2|182658.7|182568.7|182646.3|182556.3|16
1721998640000|2024-07-26 12:57:20|182648|182558|182647.1|182557.1|182648|182558|182643.4|182553.4|11
1721998650000|2024-07-26 12:57:30|182647|182557|182657.4|182567.4|182666.3|182576.3|182647|182557|20
1721998660000|2024-07-26 12:57:40|182657.2|182567.2|182650.3|182560.3|182660.4|182570.4|182647.1|182557.1|21
1721998670000|2024-07-26 12:57:50|182650.4|182560.4|182648.4|182558.4|182654.8|182564.8|182635.5|182545.5|18
1721998680000|2024-07-26 12:58:00|182640.7|182550.7|182653.7|182563.7|182653.7|182563.7|182640.2|182550.2|21
1721998690000|2024-07-26 12:58:10|182653.8|182563.8|182656.5|182566.5|182661.5|182571.5|182653.8|182563.8|14
1721998700000|2024-07-26 12:58:20|182656.7|182566.7|182644.8|182554.8|182656.7|182566.7|182640.1|182550.1|9
1721998710000|2024-07-26 12:58:30|182644.9|182554.9|182647|182557|182656.5|182566.5|182644.2|182554.2|19
1721998720000|2024-07-26 12:58:40|182638.5|182548.5|182638.1|182548.1|182647.2|182557.2|182628.4|182538.4|23
1721998730000|2024-07-26 12:58:50|182638.4|182548.4|182639.3|182549.3|182650.4|182560.4|182633.1|182543.1|25
1721998740000|2024-07-26 12:59:00|182638.9|182548.9|182631.5|182541.5|182638.9|182548.9|182625|182535|10
1721998750000|2024-07-26 12:59:10|182624.3|182534.3|182626.9|182536.9|182634.1|182544.1|182624.3|182534.3|22
1721998760000|2024-07-26 12:59:20|182627.1|182537.1|182632.4|182542.4|182632.9|182542.9|182622.3|182532.3|10
1721998770000|2024-07-26 12:59:30|182630.4|182540.4|182628.1|182538.1|182632.3|182542.3|182623.3|182533.3|17
1721998780000|2024-07-26 12:59:40|182626|182536|182631.9|182541.9|182631.9|182541.9|182625.2|182535.2|9
1721998790000|2024-07-26 12:59:50|182627.8|182537.8|182641.4|182551.4|182642.6|182552.6|182627.8|182537.8|15
1721998800000|2024-07-26 13:00:00|182630.6|182540.6|182622.2|182532.2|182637.5|182547.5|182617.9|182527.9|20
1721998810000|2024-07-26 13:00:10|182561.9|182471.9|182573.3|182483.3|182584|182494|182561.9|182471.9|26
1721998820000|2024-07-26 13:00:20|182572|182482|182571.6|182481.6|182577.8|182487.8|182566.5|182476.5|24
1721998830000|2024-07-26 13:00:30|182568.3|182478.3|182581.1|182491.1|182581.1|182491.1|182568.3|182478.3|24
1721998840000|2024-07-26 13:00:40|182585.2|182495.2|182575.4|182485.4|182585.2|182495.2|182571.1|182481.1|15
1721998850000|2024-07-26 13:00:50|182579.3|182489.3|182574.9|182484.9|182583.2|182493.2|182574.9|182484.9|20
1721998860000|2024-07-26 13:01:00|182575|182485|182576|182486|182584|182494|182572.4|182482.4|18
1721998870000|2024-07-26 13:01:10|182569.2|182479.2|182629.8|182539.8|182631.2|182541.2|182567.3|182477.3|22
1721998880000|2024-07-26 13:01:20|182629.9|182539.9|182625.6|182535.6|182635|182545|182624|182534|20
1721998890000|2024-07-26 13:01:30|182630.1|182540.1|182632.1|182542.1|182637.3|182547.3|182621.3|182531.3|24
1721998900000|2024-07-26 13:01:40|182631.5|182541.5|182640.9|182550.9|182641.7|182551.7|182631.5|182541.5|22
1721998910000|2024-07-26 13:01:50|182640.8|182550.8|182639.3|182549.3|182645.4|182555.4|182634.1|182544.1|20
1721998920000|2024-07-26 13:02:00|182639.4|182549.4|182628.2|182538.2|182639.4|182549.4|182625|182535|19
1721998930000|2024-07-26 13:02:10|182626.7|182536.7|182622.7|182532.7|182636.8|182546.8|182622.7|182532.7|22
1721998940000|2024-07-26 13:02:20|182622|182532|182577.8|182487.8|182622|182532|182577|182487|24
1721998950000|2024-07-26 13:02:30|182583.6|182493.6|182578.8|182488.8|182583.6|182493.6|182576.6|182486.6|16
1721998960000|2024-07-26 13:02:40|182574.8|182484.8|182587.8|182497.8|182587.8|182497.8|182574.8|182484.8|23
1721998970000|2024-07-26 13:02:50|182588.4|182498.4|182636.6|182546.6|182645.9|182555.9|182585.8|182495.8|26
1721998980000|2024-07-26 13:03:00|182631.2|182541.2|182629.1|182539.1|182633.1|182543.1|182628.8|182538.8|14
1721998990000|2024-07-26 13:03:10|182631.3|182541.3|182629.4|182539.4|182632.3|182542.3|182619.3|182529.3|13
1721999000000|2024-07-26 13:03:20|182627|182537|182585.2|182495.2|182627|182537|182569.5|182479.5|11
1721999010000|2024-07-26 13:03:30|182582.5|182492.5|182549|182459|182583.6|182493.6|182543.8|182453.8|20
1721999020000|2024-07-26 13:03:40|182551.2|182461.2|182559.7|182469.7|182560.8|182470.8|182551.2|182461.2|9
1721999030000|2024-07-26 13:03:50|182559.8|182469.8|182547.6|182457.6|182559.8|182469.8|182498.5|182408.5|20
1721999040000|2024-07-26 13:04:00|182548.2|182458.2|182551.7|182461.7|182554.9|182464.9|182548.2|182458.2|21
1721999050000|2024-07-26 13:04:10|182551.3|182461.3|182550.3|182460.3|182551.3|182461.3|182548.1|182458.1|8
1721999060000|2024-07-26 13:04:20|182550.4|182460.4|182540.3|182450.3|182550.4|182460.4|182539.7|182449.7|8
1721999070000|2024-07-26 13:04:30|182543.6|182453.6|182541.7|182451.7|182543.6|182453.6|182540.5|182450.5|5
1721999080000|2024-07-26 13:04:40|182541.2|182451.2|182512.9|182422.9|182541.2|182451.2|182501|182411|22
1721999090000|2024-07-26 13:04:50|182513|182423|182504.6|182414.6|182515|182425|182501.8|182411.8|20
1721999100000|2024-07-26 13:05:00|182505.1|182415.1|182484.4|182394.4|182508.1|182418.1|182478.1|182388.1|16
1721999110000|2024-07-26 13:05:10|182483.5|182393.5|182489.2|182399.2|182490.4|182400.4|182483.5|182393.5|15
1721999120000|2024-07-26 13:05:20|182485.5|182395.5|182486.4|182396.4|182490.4|182400.4|182480.4|182390.4|25
1721999130000|2024-07-26 13:05:30|182488.8|182398.8|182488.1|182398.1|182489.4|182399.4|182482.5|182392.5|28
1721999140000|2024-07-26 13:05:40|182486|182396|182484.1|182394.1|182487|182397|182481.8|182391.8|23
1721999150000|2024-07-26 13:05:50|182484.2|182394.2|182486.9|182396.9|182487.7|182397.7|182482.3|182392.3|22
1721999160000|2024-07-26 13:06:00|182487|182397|182499.3|182409.3|182500.5|182410.5|182484.3|182394.3|24
1721999170000|2024-07-26 13:06:10|182499.4|182409.4|182539.6|182449.6|182541.2|182451.2|182499.1|182409.1|27
1721999180000|2024-07-26 13:06:20|182538.1|182448.1|182527.7|182437.7|182541|182451|182524.8|182434.8|26
1721999190000|2024-07-26 13:06:30|182527.6|182437.6|182527.2|182437.2|182528.3|182438.3|182525.4|182435.4|12
1721999200000|2024-07-26 13:06:40|182527.3|182437.3|182525.5|182435.5|182532.1|182442.1|182525.5|182435.5|17
1721999210000|2024-07-26 13:06:50|182517.1|182427.1|182525|182435|182531.7|182441.7|182517.1|182427.1|18
1721999220000|2024-07-26 13:07:00|182525.2|182435.2|182556.2|182466.2|182562.5|182472.5|182525.2|182435.2|25
1721999230000|2024-07-26 13:07:10|182553.7|182463.7|182545.3|182455.3|182561.1|182471.1|182545.3|182455.3|27
1721999240000|2024-07-26 13:07:20|182541.5|182451.5|182549.8|182459.8|182549.8|182459.8|182518.6|182428.6|21
1721999250000|2024-07-26 13:07:30|182547|182457|182557.8|182467.8|182559|182469|182544.7|182454.7|24
1721999260000|2024-07-26 13:07:40|182558.5|182468.5|182543.6|182453.6|182558.5|182468.5|182543.6|182453.6|18
1721999270000|2024-07-26 13:07:50|182545.1|182455.1|182551.8|182461.8|182565.7|182475.7|182545.1|182455.1|25
1721999280000|2024-07-26 13:08:00|182553.6|182463.6|182568.4|182478.4|182571.5|182481.5|182552.5|182462.5|18
1721999290000|2024-07-26 13:08:10|182568.5|182478.5|182563.2|182473.2|182569.1|182479.1|182559.9|182469.9|17
1721999300000|2024-07-26 13:08:20|182563.3|182473.3|182553.8|182463.8|182563.3|182473.3|182552.2|182462.2|19
1721999310000|2024-07-26 13:08:30|182553.3|182463.3|182540.6|182450.6|182555.2|182465.2|182540.6|182450.6|16
1721999320000|2024-07-26 13:08:40|182539.7|182449.7|182536.2|182446.2|182539.9|182449.9|182534.6|182444.6|14
1721999330000|2024-07-26 13:08:50|182535|182445|182533.3|182443.3|182536.9|182446.9|182527.1|182437.1|22
1721999340000|2024-07-26 13:09:00|182534.2|182444.2|182524.6|182434.6|182534.2|182444.2|182521.3|182431.3|13
1721999350000|2024-07-26 13:09:10|182522.9|182432.9|182519.6|182429.6|182524.8|182434.8|182489.7|182399.7|19
1721999360000|2024-07-26 13:09:20|182523.2|182433.2|182519.5|182429.5|182523.2|182433.2|182513.2|182423.2|18
1721999370000|2024-07-26 13:09:30|182519.6|182429.6|182506.6|182416.6|182520.6|182430.6|182504.8|182414.8|11
1721999380000|2024-07-26 13:09:40|182537.5|182447.5|182586.9|182496.9|182587|182497|182537.5|182447.5|13
1721999390000|2024-07-26 13:09:50|182587.9|182497.9|182575.8|182485.8|182589.7|182499.7|182575.8|182485.8|13
1721999400000|2024-07-26 13:10:00|182584.1|182494.1|182581.5|182491.5|182589.9|182499.9|182581.5|182491.5|20
1721999410000|2024-07-26 13:10:10|182584.7|182494.7|182594.9|182504.9|182595.9|182505.9|182577.1|182487.1|22
1721999420000|2024-07-26 13:10:20|182593.7|182503.7|182598.2|182508.2|182603.3|182513.3|182593.7|182503.7|21
1721999430000|2024-07-26 13:10:30|182602.7|182512.7|182601.9|182511.9|182605.9|182515.9|182601.9|182511.9|6
1721999440000|2024-07-26 13:10:40|182606.3|182516.3|182603|182513|182608.6|182518.6|182603|182513|11
1721999450000|2024-07-26 13:10:50|182605.2|182515.2|182601.8|182511.8|182605.2|182515.2|182600.2|182510.2|11
1721999460000|2024-07-26 13:11:00|182605.1|182515.1|182618.9|182528.9|182618.9|182528.9|182601.5|182511.5|20
1721999470000|2024-07-26 13:11:10|182618.8|182528.8|182618.8|182528.8|182620.6|182530.6|182616.7|182526.7|11
1721999480000|2024-07-26 13:11:20|182618.6|182528.6|182626.2|182536.2|182626.6|182536.6|182617.4|182527.4|12
1721999490000|2024-07-26 13:11:30|182625.8|182535.8|182632.4|182542.4|182632.4|182542.4|182625.8|182535.8|8
1721999500000|2024-07-26 13:11:40|182631.6|182541.6|182628.5|182538.5|182631.6|182541.6|182625.8|182535.8|10
1721999510000|2024-07-26 13:11:50|182628.3|182538.3|182615.2|182525.2|182628.3|182538.3|182614.9|182524.9|13
1721999520000|2024-07-26 13:12:00|182614.1|182524.1|182619.7|182529.7|182623.4|182533.4|182614.1|182524.1|12
1721999530000|2024-07-26 13:12:10|182614.3|182524.3|182619.2|182529.2|182624.3|182534.3|182614.3|182524.3|16
1721999540000|2024-07-26 13:12:20|182622.4|182532.4|182599.7|182509.7|182668.4|182578.4|182599.3|182509.3|16
1721999550000|2024-07-26 13:12:30|182598.8|182508.8|182586.4|182496.4|182604|182514|182583.6|182493.6|13
1721999560000|2024-07-26 13:12:40|182588.7|182498.7|182589.9|182499.9|182591.5|182501.5|182579.9|182489.9|15
1721999570000|2024-07-26 13:12:50|182593|182503|182601.5|182511.5|182601.5|182511.5|182591.6|182501.6|14
1721999580000|2024-07-26 13:13:00|182604.1|182514.1|182602.7|182512.7|182605.1|182515.1|182601.4|182511.4|16
1721999590000|2024-07-26 13:13:10|182602|182512|182601.1|182511.1|182602.9|182512.9|182596.9|182506.9|16
1721999600000|2024-07-26 13:13:20|182601.2|182511.2|182601.1|182511.1|182603.7|182513.7|182599.1|182509.1|10
1721999610000|2024-07-26 13:13:30|182601.3|182511.3|182615.7|182525.7|182617.4|182527.4|182601.3|182511.3|14
1721999620000|2024-07-26 13:13:40|182617.6|182527.6|182618.7|182528.7|182622|182532|182616.9|182526.9|13
1721999630000|2024-07-26 13:13:50|182616.7|182526.7|182610.6|182520.6|182616.7|182526.7|182610.6|182520.6|7
1721999640000|2024-07-26 13:14:00|182607.8|182517.8|182593.8|182503.8|182607.8|182517.8|182590.4|182500.4|16
1721999650000|2024-07-26 13:14:10|182593.9|182503.9|182635.4|182545.4|182645.7|182555.7|182593.9|182503.9|23
1721999660000|2024-07-26 13:14:20|182636.7|182546.7|182680.3|182590.3|182680.3|182590.3|182635.8|182545.8|11
1721999670000|2024-07-26 13:14:30|182680.5|182590.5|182663.1|182573.1|182680.8|182590.8|182657.8|182567.8|22
1721999680000|2024-07-26 13:14:40|182663.2|182573.2|182647.2|182557.2|182663.2|182573.2|182645.4|182555.4|22
1721999690000|2024-07-26 13:14:50|182645|182555|182646|182556|182646.8|182556.8|182635.7|182545.7|17
1721999700000|2024-07-26 13:15:00|182643|182553|182640|182550|182650.1|182560.1|182635.9|182545.9|21
1721999710000|2024-07-26 13:15:10|182647.5|182557.5|182654.9|182564.9|182657.3|182567.3|182642.8|182552.8|10
1721999720000|2024-07-26 13:15:20|182655|182565|182665.4|182575.4|182665.4|182575.4|182655|182565|10
1721999730000|2024-07-26 13:15:30|182665.8|182575.8|182659.6|182569.6|182665.8|182575.8|182656.5|182566.5|12
1721999740000|2024-07-26 13:15:40|182660.2|182570.2|182662.4|182572.4|182667.4|182577.4|182658.2|182568.2|13
1721999750000|2024-07-26 13:15:50|182662.5|182572.5|182663.2|182573.2|182663.7|182573.7|182658|182568|18
1721999760000|2024-07-26 13:16:00|182663.4|182573.4|182669.6|182579.6|182692.7|182602.7|182663.4|182573.4|19
1721999770000|2024-07-26 13:16:10|182669.9|182579.9|182684.7|182594.7|182692.6|182602.6|182669.9|182579.9|20
1721999780000|2024-07-26 13:16:20|182684.8|182594.8|182671.6|182581.6|182685.7|182595.7|182668.3|182578.3|19
1721999790000|2024-07-26 13:16:30|182671.3|182581.3|182671.5|182581.5|182671.7|182581.7|182671.3|182581.3|4
1721999800000|2024-07-26 13:16:40|182671.6|182581.6|182678.4|182588.4|182684.1|182594.1|182666.2|182576.2|19
1721999810000|2024-07-26 13:16:50|182680.3|182590.3|182682.1|182592.1|182682.1|182592.1|182668.5|182578.5|18
1721999820000|2024-07-26 13:17:00|182680.1|182590.1|182680.8|182590.8|182680.8|182590.8|182674.5|182584.5|12
1721999830000|2024-07-26 13:17:10|182675.4|182585.4|182750.8|182660.8|182756|182666|182675.4|182585.4|14
1721999840000|2024-07-26 13:17:20|182750|182660|182751|182661|182761.2|182671.2|182744.3|182654.3|19
1721999850000|2024-07-26 13:17:30|182749.4|182659.4|182744.8|182654.8|182751.4|182661.4|182734.7|182644.7|20
1721999860000|2024-07-26 13:17:40|182742|182652|182741|182651|182742.5|182652.5|182738.2|182648.2|11
1721999870000|2024-07-26 13:17:50|182744.3|182654.3|182741.5|182651.5|182744.3|182654.3|182739.3|182649.3|13
1721999880000|2024-07-26 13:18:00|182740.4|182650.4|182784.8|182694.8|182784.8|182694.8|182727.5|182637.5|20
1721999890000|2024-07-26 13:18:10|182807.8|182717.8|182806.2|182716.2|182810.7|182720.7|182795.4|182705.4|26
1721999900000|2024-07-26 13:18:20|182807.7|182717.7|182799.1|182709.1|182807.7|182717.7|182797.4|182707.4|15
1721999910000|2024-07-26 13:18:30|182800.6|182710.6|182795.8|182705.8|182807.4|182717.4|182795.8|182705.8|23
1721999920000|2024-07-26 13:18:40|182794.2|182704.2|182803.1|182713.1|182803.3|182713.3|182791|182701|16
1721999930000|2024-07-26 13:18:50|182803.2|182713.2|182791.3|182701.3|182803.2|182713.2|182791.3|182701.3|11
1721999940000|2024-07-26 13:19:00|182789.3|182699.3|182793|182703|182793|182703|182781|182691|22
1721999950000|2024-07-26 13:19:10|182797.6|182707.6|182786.5|182696.5|182797.6|182707.6|182786.5|182696.5|17
1721999960000|2024-07-26 13:19:20|182785.2|182695.2|182789.7|182699.7|182806.8|182716.8|182785.2|182695.2|21
1721999970000|2024-07-26 13:19:30|182789.6|182699.6|182781.6|182691.6|182789.6|182699.6|182777.3|182687.3|16
1721999980000|2024-07-26 13:19:40|182779.8|182689.8|182780.8|182690.8|182783.7|182693.7|182751.7|182661.7|27
1721999990000|2024-07-26 13:19:50|182780.9|182690.9|182758|182668|182793.9|182703.9|182752.1|182662.1|21
1722000000000|2024-07-26 13:20:00|182756.1|182666.1|182750.5|182660.5|182763|182673|182748.4|182658.4|18
1722000010000|2024-07-26 13:20:10|182748.1|182658.1|182719.9|182629.9|182748.1|182658.1|182710.3|182620.3|14
1722000020000|2024-07-26 13:20:20|182720.1|182630.1|182715.7|182625.7|182721.8|182631.8|182713.8|182623.8|13
1722000030000|2024-07-26 13:20:30|182714.9|182624.9|182707.1|182617.1|182715.4|182625.4|182707.1|182617.1|10
1722000040000|2024-07-26 13:20:40|182698.7|182608.7|182708.4|182618.4|182713.6|182623.6|182698.3|182608.3|22
1722000050000|2024-07-26 13:20:50|182710.5|182620.5|182707.5|182617.5|182714.6|182624.6|182701.6|182611.6|16
1722000060000|2024-07-26 13:21:00|182709.5|182619.5|182709.2|182619.2|182709.9|182619.9|182705.7|182615.7|11
1722000070000|2024-07-26 13:21:10|182708.5|182618.5|182710.9|182620.9|182710.9|182620.9|182708.5|182618.5|5
1722000080000|2024-07-26 13:21:20|182710.1|182620.1|182696.3|182606.3|182710.1|182620.1|182687.9|182597.9|15
1722000090000|2024-07-26 13:21:30|182697.4|182607.4|182694.3|182604.3|182698.1|182608.1|182689.7|182599.7|16
1722000100000|2024-07-26 13:21:40|182694.4|182604.4|182723.1|182633.1|182725.8|182635.8|182694.4|182604.4|18
1722000110000|2024-07-26 13:21:50|182719.2|182629.2|182734.9|182644.9|182736.5|182646.5|182719.2|182629.2|21
1722000120000|2024-07-26 13:22:00|182733.2|182643.2|182732.2|182642.2|182736.2|182646.2|182731.8|182641.8|15
1722000130000|2024-07-26 13:22:10|182730.3|182640.3|182734.2|182644.2|182739.4|182649.4|182730.3|182640.3|7
1722000140000|2024-07-26 13:22:20|182734.3|182644.3|182730|182640|182734.4|182644.4|182724.3|182634.3|17
1722000150000|2024-07-26 13:22:30|182732.5|182642.5|182726.2|182636.2|182732.6|182642.6|182715.1|182625.1|13
1722000160000|2024-07-26 13:22:40|182729.4|182639.4|182743.5|182653.5|182743.5|182653.5|182729.4|182639.4|13
1722000170000|2024-07-26 13:22:50|182742.7|182652.7|182753.8|182663.8|182756.8|182666.8|182742.7|182652.7|12
1722000180000|2024-07-26 13:23:00|182754.1|182664.1|182740.7|182650.7|182754.8|182664.8|182739.3|182649.3|17
1722000190000|2024-07-26 13:23:10|182739|182649|182717.3|182627.3|182741.1|182651.1|182717.2|182627.2|18
1722000200000|2024-07-26 13:23:20|182717.4|182627.4|182721.5|182631.5|182722.5|182632.5|182715.3|182625.3|12
1722000210000|2024-07-26 13:23:30|182722.2|182632.2|182695.9|182605.9|182725.1|182635.1|182695.9|182605.9|19
1722000220000|2024-07-26 13:23:40|182696.1|182606.1|182703.6|182613.6|182708|182618|182695.7|182605.7|19
1722000230000|2024-07-26 13:23:50|182701.1|182611.1|182702.6|182612.6|182706.5|182616.5|182700.9|182610.9|11
1722000240000|2024-07-26 13:24:00|182699.7|182609.7|182696.6|182606.6|182699.8|182609.8|182690.8|182600.8|11
1722000250000|2024-07-26 13:24:10|182695.4|182605.4|182707.2|182617.2|182710.1|182620.1|182692.9|182602.9|16
1722000260000|2024-07-26 13:24:20|182706.1|182616.1|182705.6|182615.6|182707.3|182617.3|182701.7|182611.7|10
1722000270000|2024-07-26 13:24:30|182705.7|182615.7|182710.6|182620.6|182713.8|182623.8|182701.7|182611.7|15
1722000280000|2024-07-26 13:24:40|182705.4|182615.4|182711.8|182621.8|182711.8|182621.8|182701.9|182611.9|13
1722000290000|2024-07-26 13:24:50|182714.8|182624.8|182716.4|182626.4|182724|182634|182706.4|182616.4|15
1722000300000|2024-07-26 13:25:00|182709.2|182619.2|182717.2|182627.2|182717.4|182627.4|182701.2|182611.2|15
1722000310000|2024-07-26 13:25:10|182713|182623|182726.1|182636.1|182735.2|182645.2|182700.5|182610.5|19
1722000320000|2024-07-26 13:25:20|182730.8|182640.8|182725.4|182635.4|182730.8|182640.8|182718.8|182628.8|13
1722000330000|2024-07-26 13:25:30|182717.9|182627.9|182722.4|182632.4|182723.5|182633.5|182708.5|182618.5|16
1722000340000|2024-07-26 13:25:40|182723.6|182633.6|182724.6|182634.6|182724.6|182634.6|182716.6|182626.6|9
1722000350000|2024-07-26 13:25:50|182721.6|182631.6|182731.9|182641.9|182738.5|182648.5|182719.6|182629.6|20
1722000360000|2024-07-26 13:26:00|182732.6|182642.6|182730.6|182640.6|182732.6|182642.6|182725.2|182635.2|20
1722000370000|2024-07-26 13:26:10|182730.7|182640.7|182727.1|182637.1|182731.1|182641.1|182724.3|182634.3|9
1722000380000|2024-07-26 13:26:20|182726.4|182636.4|182725.2|182635.2|182726.6|182636.6|182719.5|182629.5|12
1722000390000|2024-07-26 13:26:30|182727.1|182637.1|182724|182634|182728.5|182638.5|182719.2|182629.2|14
1722000400000|2024-07-26 13:26:40|182714.9|182624.9|182694.7|182604.7|182714.9|182624.9|182690.5|182600.5|21
1722000410000|2024-07-26 13:26:50|182695.8|182605.8|182700|182610|182703.5|182613.5|182695.8|182605.8|10
1722000420000|2024-07-26 13:27:00|182698.8|182608.8|182695.6|182605.6|182699.1|182609.1|182694.5|182604.5|8
1722000430000|2024-07-26 13:27:10|182694|182604|182653.2|182563.2|182695.4|182605.4|182642.1|182552.1|20
1722000440000|2024-07-26 13:27:20|182653.6|182563.6|182685.3|182595.3|182685.3|182595.3|182653.6|182563.6|9
1722000450000|2024-07-26 13:27:30|182685.8|182595.8|182682.3|182592.3|182686.4|182596.4|182682.2|182592.2|9
1722000460000|2024-07-26 13:27:40|182682.2|182592.2|182662.6|182572.6|182682.2|182592.2|182662.6|182572.6|17
1722000470000|2024-07-26 13:27:50|182665|182575|182664.7|182574.7|182666|182576|182662|182572|12
1722000480000|2024-07-26 13:28:00|182664.4|182574.4|182664.2|182574.2|182664.4|182574.4|182662.6|182572.6|6
1722000490000|2024-07-26 13:28:10|182664.1|182574.1|182672.9|182582.9|182675.3|182585.3|182664.1|182574.1|16
1722000500000|2024-07-26 13:28:20|182696.7|182606.7|182721|182631|182724.2|182634.2|182692.9|182602.9|14
1722000510000|2024-07-26 13:28:30|182722.1|182632.1|182730.7|182640.7|182733.9|182643.9|182722.1|182632.1|9
1722000520000|2024-07-26 13:28:40|182734.1|182644.1|182727.3|182637.3|182734.1|182644.1|182726.9|182636.9|7
1722000530000|2024-07-26 13:28:50|182727.5|182637.5|182736.6|182646.6|182736.7|182646.7|182727.5|182637.5|14
1722000540000|2024-07-26 13:29:00|182736.5|182646.5|182732.1|182642.1|182736.8|182646.8|182732.1|182642.1|12
1722000550000|2024-07-26 13:29:10|182732.3|182642.3|182734.2|182644.2|182734.2|182644.2|182727|182637|13
1722000560000|2024-07-26 13:29:20|182734.5|182644.5|182752.2|182662.2|182752.7|182662.7|182734.5|182644.5|10
1722000570000|2024-07-26 13:29:30|182752.8|182662.8|182752.4|182662.4|182753.9|182663.9|182752.3|182662.3|8
1722000580000|2024-07-26 13:29:40|182750.7|182660.7|182731.8|182641.8|182750.7|182660.7|182728.9|182638.9|12
1722000590000|2024-07-26 13:29:50|182732|182642|182755.3|182665.3|182760.8|182670.8|182732|182642|11
1722000600000|2024-07-26 13:30:00|182755.2|182665.2|182756.4|182666.4|182761.4|182671.4|182746.9|182656.9|19
1722000610000|2024-07-26 13:30:10|182754.6|182664.6|182750.8|182660.8|182754.6|182664.6|182748.8|182658.8|12
1722000620000|2024-07-26 13:30:20|182751.8|182661.8|182753.7|182663.7|182766.5|182676.5|182750|182660|20
1722000630000|2024-07-26 13:30:30|182753.8|182663.8|182754.6|182664.6|182757.6|182667.6|182752.1|182662.1|11
1722000640000|2024-07-26 13:30:40|182751.8|182661.8|182742.1|182652.1|182751.8|182661.8|182737.1|182647.1|14
1722000650000|2024-07-26 13:30:50|182742.3|182652.3|182743.9|182653.9|182748|182658|182742.3|182652.3|17
1722000660000|2024-07-26 13:31:00|182745.1|182655.1|182735|182645|182749|182659|182735|182645|17
1722000670000|2024-07-26 13:31:10|182733.8|182643.8|182732.1|182642.1|182740.6|182650.6|182730.7|182640.7|17
1722000680000|2024-07-26 13:31:20|182736.1|182646.1|182745.2|182655.2|182755.4|182665.4|182736.1|182646.1|17
1722000690000|2024-07-26 13:31:30|182751.5|182661.5|182741.3|182651.3|182751.5|182661.5|182737.1|182647.1|22
1722000700000|2024-07-26 13:31:40|182744.3|182654.3|182753.7|182663.7|182753.8|182663.8|182742|182652|9
1722000710000|2024-07-26 13:31:50|182753.8|182663.8|182751|182661|182753.8|182663.8|182745.3|182655.3|12
1722000720000|2024-07-26 13:32:00|182750.9|182660.9|182767.7|182677.7|182770.6|182680.6|182750.9|182660.9|8
1722000730000|2024-07-26 13:32:10|182765.2|182675.2|182736.2|182646.2|182767.8|182677.8|182734|182644|21
1722000740000|2024-07-26 13:32:20|182736.3|182646.3|182743|182653|182743|182653|182733.6|182643.6|13
1722000750000|2024-07-26 13:32:30|182746.6|182656.6|182739.5|182649.5|182746.6|182656.6|182736.8|182646.8|15
1722000760000|2024-07-26 13:32:40|182739.6|182649.6|182741.5|182651.5|182745.2|182655.2|182739.6|182649.6|11
1722000770000|2024-07-26 13:32:50|182741.6|182651.6|182778.5|182688.5|182781.4|182691.4|182741.6|182651.6|12
1722000780000|2024-07-26 13:33:00|182776|182686|182771.5|182681.5|182776.3|182686.3|182758.5|182668.5|18
1722000790000|2024-07-26 13:33:10|182771.8|182681.8|182776.9|182686.9|182777|182687|182771.2|182681.2|17
1722000800000|2024-07-26 13:33:20|182772.1|182682.1|182753.1|182663.1|182776.9|182686.9|182746.7|182656.7|19
1722000810000|2024-07-26 13:33:30|182754.4|182664.4|182669.1|182579.1|182755|182665|182665.3|182575.3|16
1722000820000|2024-07-26 13:33:40|182669.7|182579.7|182583.2|182493.2|182669.7|182579.7|182583.2|182493.2|18
1722000830000|2024-07-26 13:33:50|182583.7|182493.7|182593.4|182503.4|182600.6|182510.6|182575.6|182485.6|21
1722000840000|2024-07-26 13:34:00|182592.7|182502.7|182594.7|182504.7|182602.4|182512.4|182592.7|182502.7|15
1722000850000|2024-07-26 13:34:10|182598.8|182508.8|182592.3|182502.3|182598.8|182508.8|182592.3|182502.3|12
1722000860000|2024-07-26 13:34:20|182597|182507|182611.8|182521.8|182614.7|182524.7|182591.1|182501.1|17
1722000870000|2024-07-26 13:34:30|182612|182522|182595.8|182505.8|182613.4|182523.4|182591.6|182501.6|19
1722000880000|2024-07-26 13:34:40|182590.6|182500.6|182590.3|182500.3|182596.5|182506.5|182589.1|182499.1|14
1722000890000|2024-07-26 13:34:50|182592.9|182502.9|182580.6|182490.6|182598.8|182508.8|182580.4|182490.4|16
1722000900000|2024-07-26 13:35:00|182582.7|182492.7|182584|182494|182586.5|182496.5|182579.1|182489.1|22
1722000910000|2024-07-26 13:35:10|182581.5|182491.5|182564.4|182474.4|182589|182499|182564.1|182474.1|18
1722000920000|2024-07-26 13:35:20|182563.7|182473.7|182579|182489|182579|182489|182543.5|182453.5|24
1722000930000|2024-07-26 13:35:30|182580.2|182490.2|182582.4|182492.4|182594.8|182504.8|182571.8|182481.8|19
1722000940000|2024-07-26 13:35:40|182581.3|182491.3|182584.2|182494.2|182587|182497|182575.7|182485.7|17
1722000950000|2024-07-26 13:35:50|182588.6|182498.6|182592.2|182502.2|182594|182504|182578.1|182488.1|14
1722000960000|2024-07-26 13:36:00|182590.9|182500.9|182590.2|182500.2|182592|182502|182585.2|182495.2|14
1722000970000|2024-07-26 13:36:10|182589|182499|182600|182510|182600|182510|182567.7|182477.7|19
1722000980000|2024-07-26 13:36:20|182600.8|182510.8|182608.7|182518.7|182608.7|182518.7|182594.9|182504.9|23
1722000990000|2024-07-26 13:36:30|182605.3|182515.3|182622.9|182532.9|182637|182547|182604.1|182514.1|20
1722001000000|2024-07-26 13:36:40|182621.2|182531.2|182616.4|182526.4|182621.2|182531.2|182616.2|182526.2|10
1722001010000|2024-07-26 13:36:50|182619|182529|182605.9|182515.9|182619|182529|182605.6|182515.6|16
1722001020000|2024-07-26 13:37:00|182598.7|182508.7|182587.1|182497.1|182599.3|182509.3|182587|182497|16
1722001030000|2024-07-26 13:37:10|182589.8|182499.8|182537.9|182447.9|182589.8|182499.8|182537.9|182447.9|19
1722001040000|2024-07-26 13:37:20|182536.9|182446.9|182548.5|182458.5|182550|182460|182536.9|182446.9|21
1722001050000|2024-07-26 13:37:30|182544.8|182454.8|182543.1|182453.1|182548.1|182458.1|182541.7|182451.7|9
1722001060000|2024-07-26 13:37:40|182545.6|182455.6|182539.7|182449.7|182548.8|182458.8|182539.7|182449.7|18
1722001070000|2024-07-26 13:37:50|182543.6|182453.6|182528.2|182438.2|182544.2|182454.2|182528.2|182438.2|25
1722001080000|2024-07-26 13:38:00|182526.4|182436.4|182538.5|182448.5|182540.5|182450.5|182519.2|182429.2|19
1722001090000|2024-07-26 13:38:10|182532.7|182442.7|182556.5|182466.5|182563.2|182473.2|182525|182435|18
1722001100000|2024-07-26 13:38:20|182552.5|182462.5|182547.9|182457.9|182554.6|182464.6|182543.9|182453.9|20
1722001110000|2024-07-26 13:38:30|182548|182458|182555.8|182465.8|182555.8|182465.8|182542.3|182452.3|20
1722001120000|2024-07-26 13:38:40|182556.4|182466.4|182560.9|182470.9|182565.9|182475.9|182556.3|182466.3|15
1722001130000|2024-07-26 13:38:50|182560.8|182470.8|182560|182470|182566.1|182476.1|182558.4|182468.4|13
1722001140000|2024-07-26 13:39:00|182556.9|182466.9|182554|182464|182558.9|182468.9|182550.3|182460.3|14
1722001150000|2024-07-26 13:39:10|182554.2|182464.2|182558.4|182468.4|182561.3|182471.3|182549|182459|14
1722001160000|2024-07-26 13:39:20|182558.8|182468.8|182559.3|182469.3|182563.9|182473.9|182558.6|182468.6|6
1722001170000|2024-07-26 13:39:30|182559|182469|182560.5|182470.5|182561|182471|182554.6|182464.6|15
1722001180000|2024-07-26 13:39:40|182558.7|182468.7|182554.5|182464.5|182561|182471|182547.1|182457.1|17
1722001190000|2024-07-26 13:39:50|182555|182465|182554.2|182464.2|182560.9|182470.9|182549|182459|16
1722001200000|2024-07-26 13:40:00|182556.8|182466.8|182585.5|182495.5|182590.3|182500.3|182556.8|182466.8|14
1722001210000|2024-07-26 13:40:10|182584.5|182494.5|182576.3|182486.3|182584.5|182494.5|182570.1|182480.1|17
1722001220000|2024-07-26 13:40:20|182582.5|182492.5|182585.1|182495.1|182587.2|182497.2|182577.7|182487.7|7
1722001230000|2024-07-26 13:40:30|182585|182495|182592.2|182502.2|182592.2|182502.2|182585|182495|4
1722001240000|2024-07-26 13:40:40|182594.2|182504.2|182596.6|182506.6|182596.6|182506.6|182594.2|182504.2|3
1722001250000|2024-07-26 13:40:50|182596.7|182506.7|182596.7|182506.7|182596.7|182506.7|182596.7|182506.7|1
1722001260000|2024-07-26 13:41:00|182596.5|182506.5|182598.1|182508.1|182598.4|182508.4|182596.5|182506.5|7
1722001270000|2024-07-26 13:41:10|182598.3|182508.3|182674.2|182584.2|182674.5|182584.5|182597.8|182507.8|12
1722001280000|2024-07-26 13:41:20|182671.9|182581.9|182724.9|182634.9|182729.9|182639.9|182665.4|182575.4|20
1722001290000|2024-07-26 13:41:30|182726.4|182636.4|182706.7|182616.7|182726.4|182636.4|182706.1|182616.1|18
1722001300000|2024-07-26 13:41:40|182709.2|182619.2|182711.9|182621.9|182712.3|182622.3|182708|182618|14
1722001310000|2024-07-26 13:41:50|182711.8|182621.8|182689.9|182599.9|182711.9|182621.9|182678.6|182588.6|21
1722001320000|2024-07-26 13:42:00|182703.8|182613.8|182712.1|182622.1|182717.2|182627.2|182703|182613|23
1722001330000|2024-07-26 13:42:10|182707.3|182617.3|182688.4|182598.4|182710.4|182620.4|182688.4|182598.4|18
1722001340000|2024-07-26 13:42:20|182687.5|182597.5|182686.6|182596.6|182687.5|182597.5|182686.2|182596.2|6
1722001350000|2024-07-26 13:42:30|182685.7|182595.7|182676.8|182586.8|182685.7|182595.7|182667.9|182577.9|10
1722001360000|2024-07-26 13:42:40|182678.9|182588.9|182687|182597|182689.7|182599.7|182678.1|182588.1|16
1722001370000|2024-07-26 13:42:50|182680.1|182590.1|182600.4|182510.4|182681.6|182591.6|182598.4|182508.4|14
1722001380000|2024-07-26 13:43:00|182600.7|182510.7|182602|182512|182606.2|182516.2|182597.9|182507.9|23
1722001390000|2024-07-26 13:43:10|182607.3|182517.3|182563.8|182473.8|182607.3|182517.3|182560.4|182470.4|15
1722001400000|2024-07-26 13:43:20|182564.1|182474.1|182564|182474|182564.1|182474.1|182561.1|182471.1|8
1722001410000|2024-07-26 13:43:30|182567|182477|182566.8|182476.8|182573.7|182483.7|182566|182476|16
1722001420000|2024-07-26 13:43:40|182565.8|182475.8|182550.3|182460.3|182565.8|182475.8|182547.4|182457.4|18
1722001430000|2024-07-26 13:43:50|182553.2|182463.2|182538|182448|182553.2|182463.2|182532.1|182442.1|20
1722001440000|2024-07-26 13:44:00|182533|182443|182524.5|182434.5|182533.8|182443.8|182519.8|182429.8|22
1722001450000|2024-07-26 13:44:10|182524.7|182434.7|182536.3|182446.3|182540.8|182450.8|182475|182385|23
1722001460000|2024-07-26 13:44:20|182538.8|182448.8|182536.2|182446.2|182541.8|182451.8|182533.2|182443.2|23
1722001470000|2024-07-26 13:44:30|182539.9|182449.9|182535.5|182445.5|182541.1|182451.1|182530.9|182440.9|15
1722001480000|2024-07-26 13:44:40|182535.2|182445.2|182557.5|182467.5|182557.5|182467.5|182533.2|182443.2|10
1722001490000|2024-07-26 13:44:50|182556.8|182466.8|182554.6|182464.6|182556.8|182466.8|182554.6|182464.6|4
1722001500000|2024-07-26 13:45:00|182556.8|182466.8|182556.3|182466.3|182558.4|182468.4|182554|182464|13
1722001510000|2024-07-26 13:45:10|182556.2|182466.2|182558.1|182468.1|182558.1|182468.1|182551.9|182461.9|8
1722001520000|2024-07-26 13:45:20|182562.9|182472.9|182554.9|182464.9|182569.9|182479.9|182551.5|182461.5|15
1722001530000|2024-07-26 13:45:30|182555.6|182465.6|182551.5|182461.5|182555.6|182465.6|182544.7|182454.7|16
1722001540000|2024-07-26 13:45:40|182555.7|182465.7|182550.4|182460.4|182560.3|182470.3|182548.1|182458.1|11
1722001550000|2024-07-26 13:45:50|182549.8|182459.8|182551.7|182461.7|182553.5|182463.5|182547.8|182457.8|13
1722001560000|2024-07-26 13:46:00|182552|182462|182548.6|182458.6|182553.9|182463.9|182547.9|182457.9|17
1722001570000|2024-07-26 13:46:10|182548.7|182458.7|182549.7|182459.7|182550.9|182460.9|182544.5|182454.5|13
1722001580000|2024-07-26 13:46:20|182550.6|182460.6|182550.9|182460.9|182551.8|182461.8|182545.9|182455.9|8
1722001590000|2024-07-26 13:46:30|182552.9|182462.9|182551.4|182461.4|182552.9|182462.9|182544.1|182454.1|15
1722001600000|2024-07-26 13:46:40|182549.2|182459.2|182567|182477|182570.2|182480.2|182548.5|182458.5|9
1722001610000|2024-07-26 13:46:50|182553.7|182463.7|182559.3|182469.3|182559.8|182469.8|182553.7|182463.7|12
1722001620000|2024-07-26 13:47:00|182559.4|182469.4|182555.7|182465.7|182570.9|182480.9|182555.5|182465.5|11
1722001630000|2024-07-26 13:47:10|182548.9|182458.9|182549.6|182459.6|182553.6|182463.6|182548.9|182458.9|13
1722001640000|2024-07-26 13:47:20|182549.8|182459.8|182555.3|182465.3|182559.6|182469.6|182549.8|182459.8|20
1722001650000|2024-07-26 13:47:30|182555.4|182465.4|182551.9|182461.9|182564.1|182474.1|182550.9|182460.9|20
1722001660000|2024-07-26 13:47:40|182548.5|182458.5|182550|182460|182560.9|182470.9|182548.5|182458.5|19
1722001670000|2024-07-26 13:47:50|182552.5|182462.5|182555.3|182465.3|182564|182474|182552.5|182462.5|15
1722001680000|2024-07-26 13:48:00|182555.4|182465.4|182641|182551|182659.9|182569.9|182554.6|182464.6|13
1722001690000|2024-07-26 13:48:10|182663.6|182573.6|182671.8|182581.8|182689.6|182599.6|182663.6|182573.6|26
1722001700000|2024-07-26 13:48:20|182672|182582|182670.8|182580.8|182674.6|182584.6|182669.2|182579.2|11
1722001710000|2024-07-26 13:48:30|182671|182581|182669.5|182579.5|182671|182581|182666.5|182576.5|16
1722001720000|2024-07-26 13:48:40|182672|182582|182662.4|182572.4|182672|182582|182662.4|182572.4|8
1722001730000|2024-07-26 13:48:50|182664.6|182574.6|182665.5|182575.5|182667.3|182577.3|182661.4|182571.4|11
1722001740000|2024-07-26 13:49:00|182662.7|182572.7|182618.3|182528.3|182662.7|182572.7|182618|182528|13
1722001750000|2024-07-26 13:49:10|182618.4|182528.4|182623.8|182533.8|182626.6|182536.6|182611.6|182521.6|21
1722001760000|2024-07-26 13:49:20|182622.9|182532.9|182644|182554|182649|182559|182622.7|182532.7|20
1722001770000|2024-07-26 13:49:30|182641.1|182551.1|182648.9|182558.9|182653.7|182563.7|182640.2|182550.2|19
1722001780000|2024-07-26 13:49:40|182647.1|182557.1|182651.1|182561.1|182656.4|182566.4|182647|182557|14
1722001790000|2024-07-26 13:49:50|182658.7|182568.7|182589.8|182499.8|182663.1|182573.1|182571.8|182481.8|23
1722001800000|2024-07-26 13:50:00|182587.9|182497.9|182586.8|182496.8|182590.3|182500.3|182578.3|182488.3|16
1722001810000|2024-07-26 13:50:10|182585.3|182495.3|182591.6|182501.6|182591.6|182501.6|182585.3|182495.3|9
1722001820000|2024-07-26 13:50:20|182592.8|182502.8|182600.4|182510.4|182602.9|182512.9|182583.7|182493.7|19
1722001830000|2024-07-26 13:50:30|182589.2|182499.2|182599.4|182509.4|182599.5|182509.5|182577.3|182487.3|14
1722001840000|2024-07-26 13:50:40|182599.3|182509.3|182600.7|182510.7|182600.8|182510.8|182598.9|182508.9|6
1722001850000|2024-07-26 13:50:50|182599.5|182509.5|182610.7|182520.7|182619.8|182529.8|182597.6|182507.6|16
1722001860000|2024-07-26 13:51:00|182603.9|182513.9|182570|182480|182603.9|182513.9|182568.4|182478.4|15
1722001870000|2024-07-26 13:51:10|182569.9|182479.9|182592.9|182502.9|182593.3|182503.3|182569|182479|14
1722001880000|2024-07-26 13:51:20|182591.8|182501.8|182592|182502|182595.1|182505.1|182579.1|182489.1|16
1722001890000|2024-07-26 13:51:30|182590.3|182500.3|182577.7|182487.7|182590.4|182500.4|182577.6|182487.6|20
1722001900000|2024-07-26 13:51:40|182576|182486|182560.9|182470.9|182577.1|182487.1|182560.9|182470.9|11
1722001910000|2024-07-26 13:51:50|182561.2|182471.2|182569.4|182479.4|182569.4|182479.4|182561.2|182471.2|14
1722001920000|2024-07-26 13:52:00|182572.9|182482.9|182563.4|182473.4|182574.2|182484.2|182563.3|182473.3|18
1722001930000|2024-07-26 13:52:10|182562.6|182472.6|182570.4|182480.4|182570.9|182480.9|182562.6|182472.6|7
1722001940000|2024-07-26 13:52:20|182571.3|182481.3|182571.3|182481.3|182575.5|182485.5|182568.7|182478.7|13
1722001950000|2024-07-26 13:52:30|182573.6|182483.6|182579.3|182489.3|182581.6|182491.6|182566.1|182476.1|12
1722001960000|2024-07-26 13:52:40|182581.6|182491.6|182571.8|182481.8|182581.6|182491.6|182564.7|182474.7|15
1722001970000|2024-07-26 13:52:50|182582|182492|182586.1|182496.1|182586.9|182496.9|182582|182492|15
1722001980000|2024-07-26 13:53:00|182587.3|182497.3|182582.7|182492.7|182589|182499|182579.3|182489.3|14
1722001990000|2024-07-26 13:53:10|182582.6|182492.6|182579.6|182489.6|182582.6|182492.6|182579.6|182489.6|6
1722002000000|2024-07-26 13:53:20|182582.8|182492.8|182588.6|182498.6|182588.6|182498.6|182579.7|182489.7|15
1722002010000|2024-07-26 13:53:30|182588.5|182498.5|182595.4|182505.4|182595.4|182505.4|182588.5|182498.5|2
1722002020000|2024-07-26 13:53:40|182594.5|182504.5|182593.1|182503.1|182596.1|182506.1|182593.1|182503.1|4
1722002030000|2024-07-26 13:53:50|182594.3|182504.3|182651.8|182561.8|182660|182570|182594.3|182504.3|9
1722002040000|2024-07-26 13:54:00|182647|182557|182646.2|182556.2|182647|182557|182641.4|182551.4|17
1722002050000|2024-07-26 13:54:10|182641.8|182551.8|182648.4|182558.4|182649|182559|182641.8|182551.8|24
1722002060000|2024-07-26 13:54:20|182647.1|182557.1|182661.9|182571.9|182665|182575|182647.1|182557.1|17
1722002070000|2024-07-26 13:54:30|182663.9|182573.9|182673|182583|182673|182583|182663.9|182573.9|10
1722002080000|2024-07-26 13:54:40|182672.9|182582.9|182666.9|182576.9|182672.9|182582.9|182660.8|182570.8|19
1722002090000|2024-07-26 13:54:50|182664.8|182574.8|182672.2|182582.2|182675.2|182585.2|182663.9|182573.9|18
1722002100000|2024-07-26 13:55:00|182673.9|182583.9|182654.7|182564.7|182677.1|182587.1|182652.5|182562.5|18
1722002110000|2024-07-26 13:55:10|182656.1|182566.1|182649.1|182559.1|182656.1|182566.1|182641|182551|22
1722002120000|2024-07-26 13:55:20|182650.9|182560.9|182643.8|182553.8|182657.8|182567.8|182643.8|182553.8|14
1722002130000|2024-07-26 13:55:30|182647.9|182557.9|182635.3|182545.3|182651|182561|182635.3|182545.3|13
1722002140000|2024-07-26 13:55:40|182635.2|182545.2|182650.2|182560.2|182655.7|182565.7|182633.2|182543.2|22
1722002150000|2024-07-26 13:55:50|182652.1|182562.1|182634.5|182544.5|182652.1|182562.1|182634.5|182544.5|16
1722002160000|2024-07-26 13:56:00|182638.3|182548.3|182618.1|182528.1|182638.3|182548.3|182618.1|182528.1|10
1722002170000|2024-07-26 13:56:10|182615.2|182525.2|182565.2|182475.2|182618.1|182528.1|182564.4|182474.4|16
1722002180000|2024-07-26 13:56:20|182562.6|182472.6|182564.2|182474.2|182564.2|182474.2|182561.6|182471.6|6
1722002190000|2024-07-26 13:56:30|182562.4|182472.4|182568.2|182478.2|182570.5|182480.5|182562.4|182472.4|7
1722002200000|2024-07-26 13:56:40|182569.3|182479.3|182566.1|182476.1|182569.3|182479.3|182563.3|182473.3|5
1722002210000|2024-07-26 13:56:50|182568.1|182478.1|182564.7|182474.7|182568.3|182478.3|182564.7|182474.7|6
1722002220000|2024-07-26 13:57:00|182563.6|182473.6|182563|182473|182563.6|182473.6|182558.8|182468.8|8
1722002230000|2024-07-26 13:57:10|182563.8|182473.8|182563.8|182473.8|182563.8|182473.8|182563.8|182473.8|1
1722002240000|2024-07-26 13:57:20|182564.5|182474.5|182564.1|182474.1|182566.5|182476.5|182564.1|182474.1|3
1722002250000|2024-07-26 13:57:30|182565.1|182475.1|182564.3|182474.3|182565.6|182475.6|182564.3|182474.3|3
1722002260000|2024-07-26 13:57:40|182563.1|182473.1|182564.4|182474.4|182564.4|182474.4|182563.1|182473.1|2
1722002270000|2024-07-26 13:57:50|182561.7|182471.7|182563.4|182473.4|182565|182475|182561.7|182471.7|5
1722002280000|2024-07-26 13:58:00|182566.3|182476.3|182566.2|182476.2|182566.3|182476.3|182566.2|182476.2|2
1722002290000|2024-07-26 13:58:10|182566.3|182476.3|182574.9|182484.9|182574.9|182484.9|182554.8|182464.8|6
1722002300000|2024-07-26 13:58:20|182577.9|182487.9|182554.5|182464.5|182577.9|182487.9|182554.5|182464.5|8
1722002310000|2024-07-26 13:58:30|182559|182469|182545.2|182455.2|182559|182469|182545.1|182455.1|6
1722002320000|2024-07-26 13:58:40|182542.6|182452.6|182548|182458|182549.5|182459.5|182542.6|182452.6|5
1722002330000|2024-07-26 13:58:50|182545.7|182455.7|182544.3|182454.3|182546.7|182456.7|182544.3|182454.3|7
1722002340000|2024-07-26 13:59:00|182541.7|182451.7|182565.1|182435.1|182565.7|182451.7|182535.9|182435.1|5
1722002350000|2024-07-26 13:59:10|182564.7|182434.7|182562.4|182432.4|182568.1|182438.1|182561.6|182431.6|9
1722002360000|2024-07-26 13:59:20|182564.5|182434.5|182565.7|182435.7|182565.7|182435.7|182564.1|182434.1|5
1722002370000|2024-07-26 13:59:30|182565.4|182435.4|182562.5|182432.5|182565.4|182435.4|182562.5|182432.5|2
1722002380000|2024-07-26 13:59:40|182510.1|182380.1|182525.1|182395.1|182527.1|182397.1|182487.9|182357.9|17
1722002390000|2024-07-26 13:59:50|182528.1|182398.1|182609.3|182332.8|182609.3|182420|182528.1|182332.8|11
1722002400000|2024-07-26 14:00:00|182731.8|182400.1|182651.4|182339.6|182902.1|182560.1|182636|182328.7|19
1722002410000|2024-07-26 14:00:10|182640.4|182340|182555|182425|182640.4|182427.2|182541.1|182332.8|21
1722002420000|2024-07-26 14:00:20|182554.7|182424.7|182546.1|182416.1|182556.9|182426.9|182545|182415|18
1722002430000|2024-07-26 14:00:30|182592.7|182462.7|182557.8|182467.8|182592.7|182486.2|182557.3|182462.7|14
1722002440000|2024-07-26 14:00:40|182557.9|182467.9|182500.9|182410.9|182560.5|182470.5|182448.3|182358.3|14
1722002450000|2024-07-26 14:00:50|182501.3|182411.3|182503.8|182413.8|182506.7|182416.7|182497.3|182407.3|13
1722002460000|2024-07-26 14:01:00|182506.6|182416.6|182513|182423|182516|182426|182505.3|182415.3|18
1722002470000|2024-07-26 14:01:10|182515.8|182425.8|182518|182428|182520.8|182430.8|182515.2|182425.2|8
1722002480000|2024-07-26 14:01:20|182509.2|182419.2|182514.8|182424.8|182515.4|182425.4|182481.6|182391.6|19
1722002490000|2024-07-26 14:01:30|182514.9|182424.9|182513.8|182423.8|182523.5|182433.5|182511.3|182421.3|10
1722002500000|2024-07-26 14:01:40|182514.6|182424.6|182520.5|182430.5|182521.1|182431.1|182504.3|182414.3|10
1722002510000|2024-07-26 14:01:50|182520.1|182430.1|182514.1|182424.1|182525.7|182435.7|182502.9|182412.9|13
1722002520000|2024-07-26 14:02:00|182514.3|182424.3|182516.6|182426.6|182517.9|182427.9|182514.3|182424.3|9
1722002530000|2024-07-26 14:02:10|182518|182428|182505.7|182415.7|182518.7|182428.7|182479.2|182389.2|22
1722002540000|2024-07-26 14:02:20|182506.2|182416.2|182538.6|182448.6|182545.6|182455.6|182483.6|182393.6|25
1722002550000|2024-07-26 14:02:30|182543.2|182453.2|182535.5|182445.5|182543.2|182453.2|182535.5|182445.5|4
1722002560000|2024-07-26 14:02:40|182533.1|182443.1|182538.7|182448.7|182538.7|182448.7|182532.1|182442.1|5
1722002570000|2024-07-26 14:02:50|182538.6|182448.6|182539.9|182449.9|182539.9|182449.9|182538.6|182448.6|4
1722002580000|2024-07-26 14:03:00|182538.9|182448.9|182531.4|182441.4|182545.4|182455.4|182531.4|182441.4|23
1722002590000|2024-07-26 14:03:10|182530.6|182440.6|182551.8|182461.8|182562.7|182472.7|182529.6|182439.6|12
1722002600000|2024-07-26 14:03:20|182550.1|182460.1|182555.8|182465.8|182570.9|182480.9|182550.1|182460.1|23
1722002610000|2024-07-26 14:03:30|182555.7|182465.7|182562.2|182472.2|182564.1|182474.1|182551.8|182461.8|18
1722002620000|2024-07-26 14:03:40|182567.4|182477.4|182559|182469|182567.4|182477.4|182557.2|182467.2|16
1722002630000|2024-07-26 14:03:50|182564|182474|182608.4|182518.4|182608.4|182518.4|182564|182474|17
1722002640000|2024-07-26 14:04:00|182610.2|182520.2|182601.8|182511.8|182610.4|182520.4|182591.4|182501.4|19
1722002650000|2024-07-26 14:04:10|182601.5|182511.5|182603|182513|182603.5|182513.5|182598.6|182508.6|12
1722002660000|2024-07-26 14:04:20|182595|182505|182592.5|182502.5|182598.3|182508.3|182585|182495|22
1722002670000|2024-07-26 14:04:30|182592.2|182502.2|182572.3|182482.3|182595.4|182505.4|182570.4|182480.4|14
1722002680000|2024-07-26 14:04:40|182572.4|182482.4|182580.1|182490.1|182581.3|182491.3|182558|182468|17
1722002690000|2024-07-26 14:04:50|182581.7|182491.7|182578.2|182488.2|182591.7|182501.7|182578|182488|18
1722002700000|2024-07-26 14:05:00|182578.3|182488.3|182597.6|182507.6|182597.7|182507.7|182578.3|182488.3|20
1722002710000|2024-07-26 14:05:10|182602.2|182512.2|182586.1|182496.1|182609.1|182519.1|182578.6|182488.6|17
1722002720000|2024-07-26 14:05:20|182586|182496|182598.1|182508.1|182601.2|182511.2|182586|182496|15
1722002730000|2024-07-26 14:05:30|182598|182508|182588.4|182498.4|182600.8|182510.8|182586.9|182496.9|19
1722002740000|2024-07-26 14:05:40|182588.3|182498.3|182576.7|182486.7|182590.9|182500.9|182570.4|182480.4|22
1722002750000|2024-07-26 14:05:50|182576.8|182486.8|182591|182501|182591|182501|182576.8|182486.8|11
1722002760000|2024-07-26 14:06:00|182591.3|182501.3|182582.9|182492.9|182593.9|182503.9|182582.7|182492.7|20
1722002770000|2024-07-26 14:06:10|182585.6|182495.6|182577.9|182487.9|182586.5|182496.5|182574.1|182484.1|18
1722002780000|2024-07-26 14:06:20|182578.6|182488.6|182594.8|182504.8|182594.8|182504.8|182578|182488|18
1722002790000|2024-07-26 14:06:30|182594.7|182504.7|182575.1|182485.1|182594.7|182504.7|182573.6|182483.6|16
1722002800000|2024-07-26 14:06:40|182575.4|182485.4|182571|182481|182578.5|182488.5|182570.4|182480.4|13
1722002810000|2024-07-26 14:06:50|182571.2|182481.2|182573.3|182483.3|182574.2|182484.2|182571.2|182481.2|7
1722002820000|2024-07-26 14:07:00|182564.3|182474.3|182486.8|182396.8|182572.8|182482.8|182479.9|182389.9|16
1722002830000|2024-07-26 14:07:10|182484.4|182394.4|182486.2|182396.2|182487.6|182397.6|182481.1|182391.1|20
1722002840000|2024-07-26 14:07:20|182488.9|182398.9|182488.7|182398.7|182489.5|182399.5|182486.4|182396.4|9
1722002850000|2024-07-26 14:07:30|182488.8|182398.8|182478.3|182388.3|182490.7|182400.7|182477.9|182387.9|16
1722002860000|2024-07-26 14:07:40|182480.9|182390.9|182478.5|182388.5|182482.2|182392.2|182469.7|182379.7|18
1722002870000|2024-07-26 14:07:50|182478.6|182388.6|182491.1|182401.1|182492.8|182402.8|182473.6|182383.6|17
1722002880000|2024-07-26 14:08:00|182491|182401|182488.4|182398.4|182491.2|182401.2|182485.7|182395.7|15
1722002890000|2024-07-26 14:08:10|182488.6|182398.6|182520.3|182430.3|182520.5|182430.5|182488.6|182398.6|10
1722002900000|2024-07-26 14:08:20|182520.2|182430.2|182524.5|182434.5|182526.4|182436.4|182517.6|182427.6|16
1722002910000|2024-07-26 14:08:30|182524.4|182434.4|182515.3|182425.3|182528.3|182438.3|182514.3|182424.3|17
1722002920000|2024-07-26 14:08:40|182516.6|182426.6|182543.2|182453.2|182543.2|182453.2|182511.2|182421.2|18
1722002930000|2024-07-26 14:08:50|182534.5|182444.5|182542.3|182452.3|182544.4|182454.4|182534.5|182444.5|15
1722002940000|2024-07-26 14:09:00|182541.2|182451.2|182527.8|182437.8|182541.2|182451.2|182523.8|182433.8|18
1722002950000|2024-07-26 14:09:10|182528|182438|182538.1|182448.1|182538.8|182448.8|182528|182438|12
1722002960000|2024-07-26 14:09:20|182540|182450|182542.6|182452.6|182546.3|182456.3|182523.4|182433.4|17
1722002970000|2024-07-26 14:09:30|182544.8|182454.8|182563.3|182473.3|182567.4|182477.4|182544.8|182454.8|20
1722002980000|2024-07-26 14:09:40|182566.8|182476.8|182550.8|182460.8|182566.8|182476.8|182548.6|182458.6|16
1722002990000|2024-07-26 14:09:50|182550.7|182460.7|182548.2|182458.2|182550.7|182460.7|182543.9|182453.9|10
1722003000000|2024-07-26 14:10:00|182548.3|182458.3|182558|182468|182561.6|182471.6|182548.3|182458.3|18
1722003010000|2024-07-26 14:10:10|182556.8|182466.8|182548.3|182458.3|182558.5|182468.5|182548.3|182458.3|24
1722003020000|2024-07-26 14:10:20|182543.9|182453.9|182561.4|182471.4|182563.6|182473.6|182535.2|182445.2|16
1722003030000|2024-07-26 14:10:30|182565.1|182475.1|182556.1|182466.1|182565.1|182475.1|182554.4|182464.4|15
1722003040000|2024-07-26 14:10:40|182554.2|182464.2|182552.4|182462.4|182554.2|182464.2|182545.1|182455.1|11
1722003050000|2024-07-26 14:10:50|182552.3|182462.3|182545.7|182455.7|182555.2|182465.2|182544.6|182454.6|16
1722003060000|2024-07-26 14:11:00|182543.4|182453.4|182544.6|182454.6|182551.6|182461.6|182541.2|182451.2|14
1722003070000|2024-07-26 14:11:10|182543.4|182453.4|182558.2|182468.2|182558.2|182468.2|182540.9|182450.9|18
1722003080000|2024-07-26 14:11:20|182559.4|182469.4|182529.7|182439.7|182560.1|182470.1|182529.7|182439.7|15
1722003090000|2024-07-26 14:11:30|182530|182440|182465.9|182375.9|182530|182440|182465.5|182375.5|20
1722003100000|2024-07-26 14:11:40|182465.8|182375.8|182464.4|182374.4|182467.3|182377.3|182464.1|182374.1|11
1722003110000|2024-07-26 14:11:50|182466.3|182376.3|182478.9|182388.9|182494.8|182404.8|182466.3|182376.3|14
1722003120000|2024-07-26 14:12:00|182476.1|182386.1|182478.8|182388.8|182479|182389|182465.1|182375.1|20
1722003130000|2024-07-26 14:12:10|182480.8|182390.8|182485.7|182395.7|182486.6|182396.6|182474.3|182384.3|19
1722003140000|2024-07-26 14:12:20|182485.5|182395.5|182476.1|182386.1|182485.5|182395.5|182471.1|182381.1|20
1722003150000|2024-07-26 14:12:30|182475.9|182385.9|182489.8|182399.8|182489.8|182399.8|182474.2|182384.2|13
1722003160000|2024-07-26 14:12:40|182486.5|182396.5|182480.5|182390.5|182486.6|182396.6|182480.5|182390.5|9
1722003170000|2024-07-26 14:12:50|182474.7|182384.7|182482.6|182392.6|182482.6|182392.6|182471.1|182381.1|11
1722003180000|2024-07-26 14:13:00|182485.1|182395.1|182510.1|182420.1|182510.1|182420.1|182484.9|182394.9|11
1722003190000|2024-07-26 14:13:10|182507|182417|182509.6|182419.6|182509.6|182419.6|182494.6|182404.6|15
1722003200000|2024-07-26 14:13:20|182509.7|182419.7|182494.6|182404.6|182514.8|182424.8|182494.1|182404.1|20
1722003210000|2024-07-26 14:13:30|182494.4|182404.4|182498.8|182408.8|182508.3|182418.3|182492.1|182402.1|12
1722003220000|2024-07-26 14:13:40|182500|182410|182497.1|182407.1|182506.5|182416.5|182496.3|182406.3|16
1722003230000|2024-07-26 14:13:50|182502.5|182412.5|182506.9|182416.9|182509.4|182419.4|182502.5|182412.5|12
1722003240000|2024-07-26 14:14:00|182505.8|182415.8|182507.2|182417.2|182507.2|182417.2|182504.5|182414.5|10
1722003250000|2024-07-26 14:14:10|182509|182419|182548.5|182458.5|182548.7|182458.7|182508.2|182418.2|13
1722003260000|2024-07-26 14:14:20|182549.7|182459.7|182546.5|182456.5|182560.2|182470.2|182546.5|182456.5|15
1722003270000|2024-07-26 14:14:30|182546.8|182456.8|182554.8|182464.8|182554.8|182464.8|182539.6|182449.6|14
1722003280000|2024-07-26 14:14:40|182556.9|182466.9|182547.9|182457.9|182556.9|182466.9|182536.5|182446.5|21
1722003290000|2024-07-26 14:14:50|182549.3|182459.3|182556.7|182466.7|182557.2|182467.2|182549.3|182459.3|11
1722003300000|2024-07-26 14:15:00|182558.2|182468.2|182547|182457|182558.9|182468.9|182544.1|182454.1|18
1722003310000|2024-07-26 14:15:10|182547.1|182457.1|182555.8|182465.8|182558.3|182468.3|182547.1|182457.1|14
1722003320000|2024-07-26 14:15:20|182555.9|182465.9|182547.2|182457.2|182558.1|182468.1|182538.6|182448.6|12
1722003330000|2024-07-26 14:15:30|182550.2|182460.2|182547.9|182457.9|182555.6|182465.6|182545.9|182455.9|18
1722003340000|2024-07-26 14:15:40|182546.5|182456.5|182556.6|182466.6|182556.6|182466.6|182539.5|182449.5|19
1722003350000|2024-07-26 14:15:50|182554.8|182464.8|182549.4|182459.4|182556.8|182466.8|182549.4|182459.4|13
1722003360000|2024-07-26 14:16:00|182549.1|182459.1|182551.9|182461.9|182552.2|182462.2|182539.5|182449.5|19
1722003370000|2024-07-26 14:16:10|182551.7|182461.7|182572.6|182482.6|182572.6|182482.6|182551.2|182461.2|13
1722003380000|2024-07-26 14:16:20|182576.4|182486.4|182577.8|182487.8|182578.1|182488.1|182570|182480|16
1722003390000|2024-07-26 14:16:30|182575.1|182485.1|182590.6|182500.6|182591.3|182501.3|182575.1|182485.1|13
1722003400000|2024-07-26 14:16:40|182591.5|182501.5|182591.3|182501.3|182591.5|182501.5|182583|182493|12
1722003410000|2024-07-26 14:16:50|182591.4|182501.4|182621.9|182531.9|182630.6|182540.6|182587.4|182497.4|23
1722003420000|2024-07-26 14:17:00|182621.4|182531.4|182622.8|182532.8|182625.5|182535.5|182616.4|182526.4|15
1722003430000|2024-07-26 14:17:10|182622.6|182532.6|182631|182541|182636|182546|182621.8|182531.8|16
1722003440000|2024-07-26 14:17:20|182630.9|182540.9|182627|182537|182630.9|182540.9|182627|182537|11
1722003450000|2024-07-26 14:17:30|182626.5|182536.5|182623.7|182533.7|182626.5|182536.5|182623.2|182533.2|9
1722003460000|2024-07-26 14:17:40|182621.1|182531.1|182616.7|182526.7|182622.3|182532.3|182614.1|182524.1|9
1722003470000|2024-07-26 14:17:50|182617.3|182527.3|182616.3|182526.3|182618.4|182528.4|182616.3|182526.3|10
1722003480000|2024-07-26 14:18:00|182615.2|182525.2|182614.9|182524.9|182637.3|182547.3|182614.9|182524.9|20
1722003490000|2024-07-26 14:18:10|182614.8|182524.8|182626|182536|182628.9|182538.9|182614.8|182524.8|17
1722003500000|2024-07-26 14:18:20|182625.9|182535.9|182622.7|182532.7|182626.9|182536.9|182619.7|182529.7|10
1722003510000|2024-07-26 14:18:30|182622.8|182532.8|182615.8|182525.8|182622.9|182532.9|182612.9|182522.9|18
1722003520000|2024-07-26 14:18:40|182615.6|182525.6|182633.7|182543.7|182637.8|182547.8|182615.6|182525.6|23
1722003530000|2024-07-26 14:18:50|182629.5|182539.5|182666.5|182576.5|182666.5|182576.5|182629.5|182539.5|27
1722003540000|2024-07-26 14:19:00|182674.5|182584.5|182636.8|182546.8|182685.4|182595.4|182627.5|182537.5|26
1722003550000|2024-07-26 14:19:10|182631.2|182541.2|182652.8|182562.8|182655.9|182565.9|182631.2|182541.2|23
1722003560000|2024-07-26 14:19:20|182647.6|182557.6|182626.5|182536.5|182652.1|182562.1|182625.9|182535.9|25
1722003570000|2024-07-26 14:19:30|182630.1|182540.1|182641.9|182551.9|182651.1|182561.1|182625.6|182535.6|24
1722003580000|2024-07-26 14:19:40|182643|182553|182649.7|182559.7|182649.7|182559.7|182640.3|182550.3|22
1722003590000|2024-07-26 14:19:50|182651|182561|182631.6|182541.6|182655|182565|182629.1|182539.1|26
1722003600000|2024-07-26 14:20:00|182631.8|182541.8|182627.4|182537.4|182635.3|182545.3|182626.6|182536.6|19
1722003610000|2024-07-26 14:20:10|182628.2|182538.2|182629.7|182539.7|182635.9|182545.9|182628.2|182538.2|17
1722003620000|2024-07-26 14:20:20|182629.6|182539.6|182616.8|182526.8|182629.6|182539.6|182606|182516|18
1722003630000|2024-07-26 14:20:30|182616.7|182526.7|182621.8|182531.8|182622.6|182532.6|182615.4|182525.4|15
1722003640000|2024-07-26 14:20:40|182620.2|182530.2|182614.8|182524.8|182621.8|182531.8|182613|182523|13
1722003650000|2024-07-26 14:20:50|182614.9|182524.9|182618|182528|182618|182528|182604.8|182514.8|12
1722003660000|2024-07-26 14:21:00|182610.2|182520.2|182611.1|182521.1|182618.7|182528.7|182609.9|182519.9|21
1722003670000|2024-07-26 14:21:10|182611.6|182521.6|182610.5|182520.5|182617.9|182527.9|182610.5|182520.5|14
1722003680000|2024-07-26 14:21:20|182612.3|182522.3|182612|182522|182615.3|182525.3|182607.9|182517.9|18
1722003690000|2024-07-26 14:21:30|182611|182521|182614.7|182524.7|182614.8|182524.8|182600.4|182510.4|15
1722003700000|2024-07-26 14:21:40|182612.8|182522.8|182614|182524|182617.8|182527.8|182609.9|182519.9|15
1722003710000|2024-07-26 14:21:50|182618.9|182528.9|182618.6|182528.6|182622.4|182532.4|182614.3|182524.3|15
1722003720000|2024-07-26 14:22:00|182617.2|182527.2|182608.8|182518.8|182623.1|182533.1|182605.7|182515.7|26
1722003730000|2024-07-26 14:22:10|182609.5|182519.5|182560.1|182470.1|182613.5|182523.5|182556.2|182466.2|28
1722003740000|2024-07-26 14:22:20|182560.3|182470.3|182567.5|182477.5|182567.5|182477.5|182555.6|182465.6|19
1722003750000|2024-07-26 14:22:30|182565.2|182475.2|182600.3|182510.3|182602.7|182512.7|182565.2|182475.2|21
1722003760000|2024-07-26 14:22:40|182598.2|182508.2|182604.4|182514.4|182610.6|182520.6|182598.2|182508.2|22
1722003770000|2024-07-26 14:22:50|182606.5|182516.5|182617.5|182527.5|182623.9|182533.9|182602.5|182512.5|24
1722003780000|2024-07-26 14:23:00|182615|182525|182613.7|182523.7|182615|182525|182610.3|182520.3|9
1722003790000|2024-07-26 14:23:10|182613.8|182523.8|182618|182528|182623.4|182533.4|182612.1|182522.1|12
1722003800000|2024-07-26 14:23:20|182618.2|182528.2|182617.1|182527.1|182619.6|182529.6|182617|182527|9
1722003810000|2024-07-26 14:23:30|182617.7|182527.7|182621.7|182531.7|182625.4|182535.4|182617.7|182527.7|11
1722003820000|2024-07-26 14:23:40|182624|182534|182616.2|182526.2|182624|182534|182612.2|182522.2|15
1722003830000|2024-07-26 14:23:50|182616.4|182526.4|182612.6|182522.6|182617|182527|182612.6|182522.6|15
1722003840000|2024-07-26 14:24:00|182611.9|182521.9|182605.7|182515.7|182612.1|182522.1|182603.7|182513.7|16
1722003850000|2024-07-26 14:24:10|182601.7|182511.7|182605.6|182515.6|182608.2|182518.2|182596.3|182506.3|16
1722003860000|2024-07-26 14:24:20|182606.5|182516.5|182607.3|182517.3|182608|182518|182602.3|182512.3|20
1722003870000|2024-07-26 14:24:30|182603.9|182513.9|182617.8|182527.8|182623.6|182533.6|182603.5|182513.5|19
1722003880000|2024-07-26 14:24:40|182619.7|182529.7|182624.9|182534.9|182624.9|182534.9|182614.4|182524.4|15
1722003890000|2024-07-26 14:24:50|182624.8|182534.8|182630.8|182540.8|182634.8|182544.8|182624.8|182534.8|19
1722003900000|2024-07-26 14:25:00|182630.7|182540.7|182645.2|182555.2|182645.2|182555.2|182625.2|182535.2|20
1722003910000|2024-07-26 14:25:10|182647.2|182557.2|182646.1|182556.1|182658.2|182568.2|182644.6|182554.6|25
1722003920000|2024-07-26 14:25:20|182646.2|182556.2|182653.2|182563.2|182653.2|182563.2|182644.1|182554.1|16
1722003930000|2024-07-26 14:25:30|182651.9|182561.9|182651.6|182561.6|182653.9|182563.9|182651|182561|10
1722003940000|2024-07-26 14:25:40|182655.9|182565.9|182731.1|182641.1|182736.1|182646.1|182655.9|182565.9|23
1722003950000|2024-07-26 14:25:50|182735|182645|182734.8|182644.8|182737.7|182647.7|182730.5|182640.5|24
1722003960000|2024-07-26 14:26:00|182734.9|182644.9|182731.2|182641.2|182740.3|182650.3|182727.7|182637.7|27
1722003970000|2024-07-26 14:26:10|182727.5|182637.5|182736.4|182646.4|182736.4|182646.4|182724.8|182634.8|20
1722003980000|2024-07-26 14:26:20|182729.8|182639.8|182732.1|182642.1|182732.1|182642.1|182725.1|182635.1|17
1722003990000|2024-07-26 14:26:30|182732.3|182642.3|182731.7|182641.7|182733.6|182643.6|182728.1|182638.1|12
1722004000000|2024-07-26 14:26:40|182730.3|182640.3|182732.3|182642.3|182732.3|182642.3|182728.9|182638.9|11
1722004010000|2024-07-26 14:26:50|182731.9|182641.9|182729.1|182639.1|182731.9|182641.9|182727|182637|17
1722004020000|2024-07-26 14:27:00|182724.5|182634.5|182722.5|182632.5|182725.6|182635.6|182721.8|182631.8|15
1722004030000|2024-07-26 14:27:10|182734.3|182644.3|182750.1|182660.1|182750.1|182660.1|182730.6|182640.6|15
1722004040000|2024-07-26 14:27:20|182751.1|182661.1|182751|182661|182752.5|182662.5|182740.3|182650.3|22
1722004050000|2024-07-26 14:27:30|182750.9|182660.9|182731.5|182641.5|182750.9|182660.9|182731.5|182641.5|19
1722004060000|2024-07-26 14:27:40|182730.4|182640.4|182728.8|182638.8|182730.6|182640.6|182728|182638|9
1722004070000|2024-07-26 14:27:50|182728.6|182638.6|182729.9|182639.9|182733|182643|182728.6|182638.6|14
1722004080000|2024-07-26 14:28:00|182731.6|182641.6|182727.6|182637.6|182731.6|182641.6|182726|182636|17
1722004090000|2024-07-26 14:28:10|182728.2|182638.2|182726|182636|182728.2|182638.2|182724.2|182634.2|16
1722004100000|2024-07-26 14:28:20|182726.2|182636.2|182725.8|182635.8|182726.4|182636.4|182724.6|182634.6|11
1722004110000|2024-07-26 14:28:30|182726.1|182636.1|182603.4|182513.4|182726.3|182636.3|182589.3|182499.3|28
1722004120000|2024-07-26 14:28:40|182603.8|182513.8|182607.1|182517.1|182608.9|182518.9|182599.5|182509.5|16
1722004130000|2024-07-26 14:28:50|182609.7|182519.7|182604.1|182514.1|182609.8|182519.8|182603.6|182513.6|10
1722004140000|2024-07-26 14:29:00|182602.4|182512.4|182602.4|182512.4|182606.4|182516.4|182599.7|182509.7|19
1722004150000|2024-07-26 14:29:10|182602.6|182512.6|182597.4|182507.4|182605.5|182515.5|182597.4|182507.4|13
1722004160000|2024-07-26 14:29:20|182595.8|182505.8|182593.2|182503.2|182599.3|182509.3|182593.2|182503.2|19
1722004170000|2024-07-26 14:29:30|182595.2|182505.2|182599.6|182509.6|182604.9|182514.9|182593.4|182503.4|19
1722004180000|2024-07-26 14:29:40|182602.6|182512.6|182596.4|182506.4|182603.5|182513.5|182596.4|182506.4|8
1722004190000|2024-07-26 14:29:50|182596.5|182506.5|182600.8|182510.8|182610|182520|182596.5|182506.5|22
1722004200000|2024-07-26 14:30:00|182601|182511|182605.6|182515.6|182607.1|182517.1|182593|182503|24
1722004210000|2024-07-26 14:30:10|182607|182517|182704.2|182614.2|182704.2|182614.2|182607|182517|29
1722004220000|2024-07-26 14:30:20|182708.2|182618.2|182701.6|182611.6|182708.2|182618.2|182694.2|182604.2|24
1722004230000|2024-07-26 14:30:30|182698|182608|182711.1|182621.1|182731.8|182641.8|182695.9|182605.9|32
1722004240000|2024-07-26 14:30:40|182710|182620|182699.1|182609.1|182716|182626|182697|182607|23
1722004250000|2024-07-26 14:30:50|182696.8|182606.8|182682.6|182592.6|182704.4|182614.4|182678.8|182588.8|29
1722004260000|2024-07-26 14:31:00|182679.5|182589.5|182681.4|182591.4|182684.6|182594.6|182669.2|182579.2|23
1722004270000|2024-07-26 14:31:10|182685.9|182595.9|182683.6|182593.6|182689.3|182599.3|182680.4|182590.4|23
1722004280000|2024-07-26 14:31:20|182684.8|182594.8|182670.7|182580.7|182684.8|182594.8|182665.4|182575.4|24
1722004290000|2024-07-26 14:31:30|182668.6|182578.6|182663.7|182573.7|182671.8|182581.8|182662.3|182572.3|16
1722004300000|2024-07-26 14:31:40|182662.9|182572.9|182668.4|182578.4|182670.7|182580.7|182655.3|182565.3|16
1722004310000|2024-07-26 14:31:50|182669.6|182579.6|182692.9|182602.9|182707.5|182617.5|182669.6|182579.6|22
1722004320000|2024-07-26 14:32:00|182693.3|182603.3|182740|182650|182742.5|182652.5|182693.3|182603.3|24
1722004330000|2024-07-26 14:32:10|182740.6|182650.6|182742.4|182652.4|182749.8|182659.8|182740.6|182650.6|25
1722004340000|2024-07-26 14:32:20|182742.6|182652.6|182732.3|182642.3|182744|182654|182732|182642|21
1722004350000|2024-07-26 14:32:30|182735.4|182645.4|182744.6|182654.6|182745.5|182655.5|182735.4|182645.4|17
1722004360000|2024-07-26 14:32:40|182744.7|182654.7|182752.9|182662.9|182758.5|182668.5|182739.9|182649.9|22
1722004370000|2024-07-26 14:32:50|182753|182663|182762.1|182672.1|182778.8|182688.8|182753|182663|20
1722004380000|2024-07-26 14:33:00|182764.9|182674.9|182766.5|182676.5|182769.3|182679.3|182757.7|182667.7|24
1722004390000|2024-07-26 14:33:10|182768.2|182678.2|182816.6|182726.6|182830.6|182740.6|182768.1|182678.1|21
1722004400000|2024-07-26 14:33:20|182820.2|182730.2|182811.1|182721.1|182828.1|182738.1|182809.9|182719.9|17
1722004410000|2024-07-26 14:33:30|182811.4|182721.4|182816.5|182726.5|182824.1|182734.1|182811.4|182721.4|20
1722004420000|2024-07-26 14:33:40|182817.2|182727.2|182820.2|182730.2|182824.9|182734.9|182816.3|182726.3|20
1722004430000|2024-07-26 14:33:50|182820.3|182730.3|182821.6|182731.6|182830|182740|182817.1|182727.1|19
1722004440000|2024-07-26 14:34:00|182821.1|182731.1|182819.3|182729.3|182826.9|182736.9|182819.3|182729.3|19
1722004450000|2024-07-26 14:34:10|182819.5|182729.5|182823.3|182733.3|182828.7|182738.7|182819.5|182729.5|17
1722004460000|2024-07-26 14:34:20|182823.5|182733.5|182829.7|182739.7|182840.3|182750.3|182822.6|182732.6|20
1722004470000|2024-07-26 14:34:30|182830|182740|182828.2|182738.2|182836.8|182746.8|182828.2|182738.2|15
1722004480000|2024-07-26 14:34:40|182833.6|182743.6|182832.5|182742.5|182834.9|182744.9|182825.6|182735.6|22
1722004490000|2024-07-26 14:34:50|182832.6|182742.6|182847.1|182757.1|182847.2|182757.2|182832.6|182742.6|21
1722004500000|2024-07-26 14:35:00|182842.7|182752.7|182851.3|182761.3|182851.4|182761.4|182836.5|182746.5|21
1722004510000|2024-07-26 14:35:10|182851.1|182761.1|182850.5|182760.5|182860.1|182770.1|182849.6|182759.6|14
1722004520000|2024-07-26 14:35:20|182850.6|182760.6|182903.1|182813.1|182907.9|182817.9|182847.9|182757.9|24
1722004530000|2024-07-26 14:35:30|182902.7|182812.7|182901.8|182811.8|182903.8|182813.8|182889.4|182799.4|20
1722004540000|2024-07-26 14:35:40|182900.9|182810.9|182900.2|182810.2|182901.5|182811.5|182898.1|182808.1|6
1722004550000|2024-07-26 14:35:50|182899.4|182809.4|182886.8|182796.8|182900.1|182810.1|182884|182794|17
1722004560000|2024-07-26 14:36:00|182886.2|182796.2|182869|182779|182886.2|182796.2|182858.9|182768.9|29
1722004570000|2024-07-26 14:36:10|182870.7|182780.7|182882.6|182792.6|182885.7|182795.7|182870.7|182780.7|21
1722004580000|2024-07-26 14:36:20|182880.7|182790.7|182886.8|182796.8|182887.3|182797.3|182875.7|182785.7|15
1722004590000|2024-07-26 14:36:30|182887.4|182797.4|182899.3|182809.3|182901.3|182811.3|182887.4|182797.4|24
1722004600000|2024-07-26 14:36:40|182900.5|182810.5|182897.3|182807.3|182900.5|182810.5|182891.6|182801.6|14
1722004610000|2024-07-26 14:36:50|182898.4|182808.4|182898.7|182808.7|182904.4|182814.4|182898.2|182808.2|11
1722004620000|2024-07-26 14:37:00|182900|182810|182900.8|182810.8|182906|182816|182900|182810|12
1722004630000|2024-07-26 14:37:10|182903.3|182813.3|182936.3|182846.3|182936.8|182846.8|182902.6|182812.6|21
1722004640000|2024-07-26 14:37:20|182933.8|182843.8|182929.6|182839.6|182933.8|182843.8|182925.3|182835.3|15
1722004650000|2024-07-26 14:37:30|182929.4|182839.4|182928.4|182838.4|182930.4|182840.4|182918.4|182828.4|20
1722004660000|2024-07-26 14:37:40|182928.5|182838.5|182929.6|182839.6|182930.8|182840.8|182919.8|182829.8|21
1722004670000|2024-07-26 14:37:50|182930|182840|182955.6|182865.6|182955.6|182865.6|182930|182840|25
1722004680000|2024-07-26 14:38:00|182956.6|182866.6|182957.7|182867.7|182963.4|182873.4|182954.5|182864.5|24
1722004690000|2024-07-26 14:38:10|182957.6|182867.6|182946.8|182856.8|182964|182874|182944.9|182854.9|23
1722004700000|2024-07-26 14:38:20|182945.3|182855.3|182924.7|182834.7|182945.3|182855.3|182922.3|182832.3|24
1722004710000|2024-07-26 14:38:30|182924.5|182834.5|182921.6|182831.6|182927.1|182837.1|182911.6|182821.6|22
1722004720000|2024-07-26 14:38:40|182919.4|182829.4|182918.6|182828.6|182919.4|182829.4|182907|182817|25
1722004730000|2024-07-26 14:38:50|182918.8|182828.8|182915.2|182825.2|182922.1|182832.1|182913|182823|24
1722004740000|2024-07-26 14:39:00|182913.3|182823.3|182918.4|182828.4|182924.7|182834.7|182909.6|182819.6|18
1722004750000|2024-07-26 14:39:10|182918.3|182828.3|182912.3|182822.3|182918.3|182828.3|182901.3|182811.3|20
1722004760000|2024-07-26 14:39:20|182922|182832|182928.2|182838.2|182930.3|182840.3|182922|182832|14
1722004770000|2024-07-26 14:39:30|182927|182837|182936.1|182846.1|182940.5|182850.5|182926.9|182836.9|25
1722004780000|2024-07-26 14:39:40|182937.3|182847.3|182951.4|182861.4|182955.5|182865.5|182936.8|182846.8|14
1722004790000|2024-07-26 14:39:50|182951|182861|182960.9|182870.9|182960.9|182870.9|182951|182861|17
1722004800000|2024-07-26 14:40:00|182959.3|182869.3|182954.1|182864.1|182959.3|182869.3|182950.2|182860.2|25
1722004810000|2024-07-26 14:40:10|182954.2|182864.2|182951.5|182861.5|182954.5|182864.5|182944.9|182854.9|13
1722004820000|2024-07-26 14:40:20|182949.2|182859.2|182974.4|182884.4|182974.4|182884.4|182949.2|182859.2|16
1722004830000|2024-07-26 14:40:30|182979.2|182889.2|182975.9|182885.9|182979.2|182889.2|182972.7|182882.7|15
1722004840000|2024-07-26 14:40:40|182976.6|182886.6|182968.7|182878.7|182976.6|182886.6|182966.7|182876.7|20
1722004850000|2024-07-26 14:40:50|182969.9|182879.9|182975.9|182885.9|182975.9|182885.9|182963.6|182873.6|24
1722004860000|2024-07-26 14:41:00|182970.2|182880.2|182953.1|182863.1|182973.9|182883.9|182952.6|182862.6|19
1722004870000|2024-07-26 14:41:10|182955|182865|182950.6|182860.6|182956.8|182866.8|182950.6|182860.6|17
1722004880000|2024-07-26 14:41:20|182952.2|182862.2|182939.7|182849.7|182982.3|182892.3|182932.2|182842.2|13
1722004890000|2024-07-26 14:41:30|182940.8|182850.8|182963|182873|182963|182873|182938.8|182848.8|14
1722004900000|2024-07-26 14:41:40|182963.1|182873.1|182960.8|182870.8|182969.2|182879.2|182945.6|182855.6|25
1722004910000|2024-07-26 14:41:50|182958.5|182868.5|182960.6|182870.6|182967.6|182877.6|182951.7|182861.7|23
1722004920000|2024-07-26 14:42:00|182959.8|182869.8|182958.7|182868.7|182959.8|182869.8|182952.5|182862.5|12
1722004930000|2024-07-26 14:42:10|182955.8|182865.8|182943.4|182853.4|182958|182868|182943.3|182853.3|22
1722004940000|2024-07-26 14:42:20|182943.6|182853.6|182961.8|182871.8|182974.9|182884.9|182943.6|182853.6|21
1722004950000|2024-07-26 14:42:30|182960.9|182870.9|182955.5|182865.5|182961.2|182871.2|182947.5|182857.5|20
1722004960000|2024-07-26 14:42:40|182951.9|182861.9|182936.4|182846.4|182953|182863|182936.4|182846.4|13
1722004970000|2024-07-26 14:42:50|182938.7|182848.7|182940.1|182850.1|182944.5|182854.5|182936.5|182846.5|16
1722004980000|2024-07-26 14:43:00|182938|182848|182888.3|182798.3|182938|182848|182885.5|182795.5|16
1722004990000|2024-07-26 14:43:10|182888.8|182798.8|182894.9|182804.9|182895.5|182805.5|182885.8|182795.8|18
1722005000000|2024-07-26 14:43:20|182894.3|182804.3|182889.9|182799.9|182894.3|182804.3|182887.1|182797.1|18
1722005010000|2024-07-26 14:43:30|182890.2|182800.2|182886.9|182796.9|182890.2|182800.2|182884.9|182794.9|13
1722005020000|2024-07-26 14:43:40|182888.9|182798.9|182885.8|182795.8|182888.9|182798.9|182885.8|182795.8|5
1722005030000|2024-07-26 14:43:50|182889.6|182799.6|182835.9|182745.9|182889.6|182799.6|182821.1|182731.1|19
1722005040000|2024-07-26 14:44:00|182835.6|182745.6|182835.2|182745.2|182844|182754|182829|182739|20
1722005050000|2024-07-26 14:44:10|182839.2|182749.2|182837|182747|182842.6|182752.6|182832|182742|19
1722005060000|2024-07-26 14:44:20|182836.3|182746.3|182842.2|182752.2|182847.8|182757.8|182835.5|182745.5|16
1722005070000|2024-07-26 14:44:30|182841.7|182751.7|182822.4|182732.4|182844.5|182754.5|182814.8|182724.8|19
1722005080000|2024-07-26 14:44:40|182823.1|182733.1|182794.5|182704.5|182823.1|182733.1|182763.4|182673.4|31
1722005090000|2024-07-26 14:44:50|182795.4|182705.4|182769.1|182679.1|182796.4|182706.4|182769.1|182679.1|27
1722005100000|2024-07-26 14:45:00|182785.8|182695.8|182766.2|182676.2|182787|182697|182762.1|182672.1|24
1722005110000|2024-07-26 14:45:10|182766.3|182676.3|182767.6|182677.6|182777.6|182687.6|182760.2|182670.2|28
1722005120000|2024-07-26 14:45:20|182770.4|182680.4|182824.2|182734.2|182828.5|182738.5|182762.9|182672.9|24
1722005130000|2024-07-26 14:45:30|182824.1|182734.1|182819.1|182729.1|182825.2|182735.2|182814|182724|21
1722005140000|2024-07-26 14:45:40|182819.2|182729.2|182771.6|182681.6|182819.2|182729.2|182767.5|182677.5|22
1722005150000|2024-07-26 14:45:50|182773.8|182683.8|182762|182672|182775.5|182685.5|182762|182672|26
1722005160000|2024-07-26 14:46:00|182761.6|182671.6|182770.4|182680.4|182770.4|182680.4|182750.9|182660.9|23
1722005170000|2024-07-26 14:46:10|182770.2|182680.2|182768.5|182678.5|182772.7|182682.7|182759.7|182669.7|19
1722005180000|2024-07-26 14:46:20|182766.6|182676.6|182774.3|182684.3|182777.6|182687.6|182765.9|182675.9|20
1722005190000|2024-07-26 14:46:30|182775.5|182685.5|182790.6|182700.6|182791|182701|182775.5|182685.5|24
1722005200000|2024-07-26 14:46:40|182790.5|182700.5|182789.9|182699.9|182794.4|182704.4|182784.5|182694.5|18
1722005210000|2024-07-26 14:46:50|182788.3|182698.3|182809.8|182719.8|182815.7|182725.7|182788.3|182698.3|23
1722005220000|2024-07-26 14:47:00|182810.3|182720.3|182802.7|182712.7|182810.3|182720.3|182794.5|182704.5|19
1722005230000|2024-07-26 14:47:10|182804.6|182714.6|182794.6|182704.6|182805.5|182715.5|182794.6|182704.6|15
1722005240000|2024-07-26 14:47:20|182795.8|182705.8|182796.7|182706.7|182804.6|182714.6|182795.2|182705.2|23
1722005250000|2024-07-26 14:47:30|182796.8|182706.8|182790.9|182700.9|182805.1|182715.1|182785.4|182695.4|27
1722005260000|2024-07-26 14:47:40|182795.2|182705.2|182784.5|182694.5|182795.7|182705.7|182784.2|182694.2|12
1722005270000|2024-07-26 14:47:50|182783.9|182693.9|182782.7|182692.7|182787.5|182697.5|182782.7|182692.7|15
1722005280000|2024-07-26 14:48:00|182781.8|182691.8|182786.3|182696.3|182786.3|182696.3|182773.5|182683.5|22
1722005290000|2024-07-26 14:48:10|182777.6|182687.6|182763|182673|182779.4|182689.4|182757.3|182667.3|16
1722005300000|2024-07-26 14:48:20|182766.3|182676.3|182772|182682|182775.4|182685.4|182759|182669|18
1722005310000|2024-07-26 14:48:30|182771.9|182681.9|182778|182688|182781.4|182691.4|182771.8|182681.8|12
1722005320000|2024-07-26 14:48:40|182777|182687|182778.5|182688.5|182778.5|182688.5|182772.4|182682.4|10
1722005330000|2024-07-26 14:48:50|182779.3|182689.3|182739.7|182649.7|182791.4|182701.4|182734.9|182644.9|23
1722005340000|2024-07-26 14:49:00|182742.7|182652.7|182745.7|182655.7|182746|182656|182735.3|182645.3|27
1722005350000|2024-07-26 14:49:10|182747.2|182657.2|182754.5|182664.5|182759.6|182669.6|182747.2|182657.2|24
1722005360000|2024-07-26 14:49:20|182754.4|182664.4|182756.6|182666.6|182756.6|182666.6|182749.1|182659.1|14
1722005370000|2024-07-26 14:49:30|182754.6|182664.6|182758.6|182668.6|182761.6|182671.6|182754.5|182664.5|21
1722005380000|2024-07-26 14:49:40|182756.3|182666.3|182783.3|182693.3|182787.3|182697.3|182752.6|182662.6|27
1722005390000|2024-07-26 14:49:50|182786.4|182696.4|182790.3|182700.3|182790.9|182700.9|182786.4|182696.4|9
1722005400000|2024-07-26 14:50:00|182791|182701|182814.6|182724.6|182819.4|182729.4|182786.8|182696.8|27
1722005410000|2024-07-26 14:50:10|182812.7|182722.7|182816.5|182726.5|182819.5|182729.5|182812.1|182722.1|19
1722005420000|2024-07-26 14:50:20|182815.7|182725.7|182809.3|182719.3|182815.7|182725.7|182808.3|182718.3|20
1722005430000|2024-07-26 14:50:30|182809.4|182719.4|182780.8|182690.8|182809.4|182719.4|182772|182682|26
1722005440000|2024-07-26 14:50:40|182781.6|182691.6|182784.4|182694.4|182788.4|182698.4|182778.7|182688.7|26
1722005450000|2024-07-26 14:50:50|182788.2|182698.2|182790.8|182700.8|182797|182707|182787.6|182697.6|15
1722005460000|2024-07-26 14:51:00|182793.9|182703.9|182786|182696|182793.9|182703.9|182780.4|182690.4|21
1722005470000|2024-07-26 14:51:10|182786.8|182696.8|182780.6|182690.6|182787.5|182697.5|182779.1|182689.1|12
1722005480000|2024-07-26 14:51:20|182779|182689|182785|182695|182788.6|182698.6|182779|182689|15
1722005490000|2024-07-26 14:51:30|182788.3|182698.3|182786.9|182696.9|182789.7|182699.7|182784.7|182694.7|15
1722005500000|2024-07-26 14:51:40|182786.5|182696.5|182737.3|182647.3|182786.8|182696.8|182737.3|182647.3|7
1722005510000|2024-07-26 14:51:50|182743|182653|182740.4|182650.4|182754.5|182664.5|182738.6|182648.6|27
1722005520000|2024-07-26 14:52:00|182744.9|182654.9|182741.3|182651.3|182747|182657|182734.9|182644.9|22
1722005530000|2024-07-26 14:52:10|182740.9|182650.9|182760.7|182670.7|182772.3|182682.3|182740.9|182650.9|24
1722005540000|2024-07-26 14:52:20|182759.8|182669.8|182758.7|182668.7|182772.4|182682.4|182758.3|182668.3|21
1722005550000|2024-07-26 14:52:30|182755.8|182665.8|182755.9|182665.9|182764.7|182674.7|182754|182664|8
1722005560000|2024-07-26 14:52:40|182757.2|182667.2|182757.2|182667.2|182757.7|182667.7|182745.3|182655.3|27
1722005570000|2024-07-26 14:52:50|182757.3|182667.3|182769.3|182679.3|182783.1|182693.1|182756.5|182666.5|26
1722005580000|2024-07-26 14:53:00|182775.4|182685.4|182826.6|182736.6|182832.5|182742.5|182768.9|182678.9|13
1722005590000|2024-07-26 14:53:10|182820.9|182730.9|182820.6|182730.6|182825.4|182735.4|182818.5|182728.5|16
1722005600000|2024-07-26 14:53:20|182826|182736|182825.3|182735.3|182829|182739|182821.3|182731.3|14
1722005610000|2024-07-26 14:53:30|182825.4|182735.4|182830.5|182740.5|182832.7|182742.7|182824.4|182734.4|19
1722005620000|2024-07-26 14:53:40|182830.4|182740.4|182788.6|182698.6|182830.4|182740.4|182788.6|182698.6|26
1722005630000|2024-07-26 14:53:50|182788.1|182698.1|182787|182697|182790.1|182700.1|182776.8|182686.8|19
1722005640000|2024-07-26 14:54:00|182782.8|182692.8|182747.7|182657.7|182785.5|182695.5|182747.7|182657.7|18
1722005650000|2024-07-26 14:54:10|182740.8|182650.8|182672.8|182582.8|182748|182658|182672.8|182582.8|31
1722005660000|2024-07-26 14:54:20|182667.8|182577.8|182677.3|182587.3|182679.1|182589.1|182667.8|182577.8|24
1722005670000|2024-07-26 14:54:30|182677.5|182587.5|182678.3|182588.3|182681.5|182591.5|182673.6|182583.6|14
1722005680000|2024-07-26 14:54:40|182678.2|182588.2|182669.6|182579.6|182684.5|182594.5|182669.6|182579.6|28
1722005690000|2024-07-26 14:54:50|182670.4|182580.4|182669.4|182579.4|182674.8|182584.8|182653.7|182563.7|24
1722005700000|2024-07-26 14:55:00|182651.3|182561.3|182667.8|182577.8|182667.8|182577.8|182651.3|182561.3|33
1722005710000|2024-07-26 14:55:10|182665.8|182575.8|182696.1|182606.1|182702.3|182612.3|182665.8|182575.8|21
1722005720000|2024-07-26 14:55:20|182696.3|182606.3|182705.9|182615.9|182706.7|182616.7|182695.6|182605.6|13
1722005730000|2024-07-26 14:55:30|182706.8|182616.8|182805.2|182715.2|182808.5|182718.5|182706.8|182616.8|20
1722005740000|2024-07-26 14:55:40|182806.3|182716.3|182800.8|182710.8|182806.3|182716.3|182799.7|182709.7|20
1722005750000|2024-07-26 14:55:50|182801.7|182711.7|182763.3|182673.3|182801.9|182711.9|182719.2|182629.2|23
1722005760000|2024-07-26 14:56:00|182768.6|182678.6|182755.2|182665.2|182768.6|182678.6|182752.1|182662.1|33
1722005770000|2024-07-26 14:56:10|182752.1|182662.1|182792.1|182702.1|182813.3|182723.3|182752.1|182662.1|30
1722005780000|2024-07-26 14:56:20|182791.5|182701.5|182792.1|182702.1|182801.2|182711.2|182782.2|182692.2|32
1722005790000|2024-07-26 14:56:30|182791.9|182701.9|182807.4|182717.4|182807.4|182717.4|182780.5|182690.5|24
1722005800000|2024-07-26 14:56:40|182805|182715|182801.9|182711.9|182807.7|182717.7|182799.2|182709.2|25
1722005810000|2024-07-26 14:56:50|182797.3|182707.3|182771.2|182681.2|182804.3|182714.3|182771.2|182681.2|22
1722005820000|2024-07-26 14:57:00|182771|182681|182773.9|182683.9|182780.9|182690.9|182767.3|182677.3|20
1722005830000|2024-07-26 14:57:10|182771.7|182681.7|182792.6|182702.6|182793.9|182703.9|182763.4|182673.4|26
1722005840000|2024-07-26 14:57:20|182816.9|182726.9|182804.6|182714.6|182816.9|182726.9|182774.9|182684.9|24
1722005850000|2024-07-26 14:57:30|182802.9|182712.9|182781.7|182691.7|182804|182714|182777.3|182687.3|26
1722005860000|2024-07-26 14:57:40|182781.9|182691.9|182790.1|182700.1|182790.7|182700.7|182781.8|182691.8|21
1722005870000|2024-07-26 14:57:50|182787.4|182697.4|182791.4|182701.4|182793.9|182703.9|182787.4|182697.4|11
1722005880000|2024-07-26 14:58:00|182792.4|182702.4|182787.5|182697.5|182795.8|182705.8|182784.7|182694.7|22
1722005890000|2024-07-26 14:58:10|182788.2|182698.2|182755|182665|182789.3|182699.3|182754.7|182664.7|35
1722005900000|2024-07-26 14:58:20|182755.4|182665.4|182714.4|182624.4|182755.9|182665.9|182710.8|182620.8|31
1722005910000|2024-07-26 14:58:30|182725.2|182635.2|182752.5|182662.5|182754.5|182664.5|182724.1|182634.1|27
1722005920000|2024-07-26 14:58:40|182749.4|182659.4|182748.8|182658.8|182751.4|182661.4|182748.1|182658.1|22
1722005930000|2024-07-26 14:58:50|182750.8|182660.8|182754.7|182664.7|182754.7|182664.7|182747.7|182657.7|21
1722005940000|2024-07-26 14:59:00|182757.2|182667.2|182748|182658|182775.2|182685.2|182748|182658|32
1722005950000|2024-07-26 14:59:10|182749|182659|182785.6|182695.6|182794.3|182704.3|182747.5|182657.5|20
1722005960000|2024-07-26 14:59:20|182785.4|182695.4|182769.8|182679.8|182785.6|182695.6|182768.2|182678.2|19
1722005970000|2024-07-26 14:59:30|182768.6|182678.6|182754.7|182664.7|182771.1|182681.1|182750.9|182660.9|20
1722005980000|2024-07-26 14:59:40|182756.1|182666.1|182758.3|182668.3|182759.4|182669.4|182749.9|182659.9|25
1722005990000|2024-07-26 14:59:50|182751.5|182661.5|182750.5|182660.5|182758.2|182668.2|182744.7|182654.7|19
1722006000000|2024-07-26 15:00:00|182747.9|182657.9|182762.3|182672.3|182774.5|182684.5|182731|182641|27
1722006010000|2024-07-26 15:00:10|182762.1|182672.1|182766.3|182676.3|182770.6|182680.6|182760|182670|31
1722006020000|2024-07-26 15:00:20|182762.3|182672.3|182741.6|182651.6|182769.8|182679.8|182741.6|182651.6|26
1722006030000|2024-07-26 15:00:30|182741.4|182651.4|182797.3|182707.3|182797.3|182707.3|182741.4|182651.4|22
1722006040000|2024-07-26 15:00:40|182794.5|182704.5|182797.3|182707.3|182799.9|182709.9|182794.3|182704.3|14
1722006050000|2024-07-26 15:00:50|182798.2|182708.2|182796.2|182706.2|182798.6|182708.6|182796.2|182706.2|10
1722006060000|2024-07-26 15:01:00|182796.9|182706.9|182775.1|182685.1|182809.9|182719.9|182775.1|182685.1|27
1722006070000|2024-07-26 15:01:10|182781.5|182691.5|182748.9|182658.9|182782.1|182692.1|182745.4|182655.4|25
1722006080000|2024-07-26 15:01:20|182751.9|182661.9|182748.3|182658.3|182751.9|182661.9|182722.2|182632.2|30
1722006090000|2024-07-26 15:01:30|182756.4|182666.4|182745.6|182655.6|182756.4|182666.4|182740|182650|27
1722006100000|2024-07-26 15:01:40|182743.7|182653.7|182670|182580|182743.7|182653.7|182658.1|182568.1|33
1722006110000|2024-07-26 15:01:50|182669.7|182579.7|182661.7|182571.7|182673.5|182583.5|182661.7|182571.7|24
1722006120000|2024-07-26 15:02:00|182664.8|182574.8|182651.3|182561.3|182667.5|182577.5|182651.3|182561.3|20
1722006130000|2024-07-26 15:02:10|182651.6|182561.6|182664.7|182574.7|182673.6|182583.6|182651.6|182561.6|22
1722006140000|2024-07-26 15:02:20|182675.5|182585.5|182692.6|182602.6|182705.7|182615.7|182675.5|182585.5|27
1722006150000|2024-07-26 15:02:30|182689.4|182599.4|182674.5|182584.5|182689.4|182599.4|182670|182580|29
1722006160000|2024-07-26 15:02:40|182679|182589|182689.2|182599.2|182701.5|182611.5|182676.9|182586.9|21
1722006170000|2024-07-26 15:02:50|182693.9|182603.9|182669.8|182579.8|182698.2|182608.2|182669.8|182579.8|24
1722006180000|2024-07-26 15:03:00|182688|182598|182702.3|182612.3|182722.4|182632.4|182688|182598|27
1722006190000|2024-07-26 15:03:10|182705.7|182615.7|182697.6|182607.6|182705.7|182615.7|182695.2|182605.2|21
1722006200000|2024-07-26 15:03:20|182696.8|182606.8|182610|182520|182696.8|182606.8|182610|182520|19
1722006210000|2024-07-26 15:03:30|182613|182523|182613|182523|182619.1|182529.1|182609.8|182519.8|20
1722006220000|2024-07-26 15:03:40|182617.9|182527.9|182605.7|182515.7|182617.9|182527.9|182605.5|182515.5|18
1722006230000|2024-07-26 15:03:50|182605.6|182515.6|182615|182525|182615|182525|182600.7|182510.7|25
1722006240000|2024-07-26 15:04:00|182683.8|182593.8|182701.7|182611.7|182705.9|182615.9|182683.8|182593.8|30
1722006250000|2024-07-26 15:04:10|182698.9|182608.9|182668.2|182578.2|182725.1|182635.1|182668.2|182578.2|29
1722006260000|2024-07-26 15:04:20|182668.6|182578.6|182667|182577|182670.4|182580.4|182661.6|182571.6|20
1722006270000|2024-07-26 15:04:30|182667.2|182577.2|182670.5|182580.5|182670.5|182580.5|182665.1|182575.1|14
1722006280000|2024-07-26 15:04:40|182673.4|182583.4|182687.4|182597.4|182688.6|182598.6|182673.4|182583.4|19
1722006290000|2024-07-26 15:04:50|182686.4|182596.4|182688.6|182598.6|182699.6|182609.6|182685.3|182595.3|21
1722006300000|2024-07-26 15:05:00|182687.4|182597.4|182685.1|182595.1|182690.3|182600.3|182678.8|182588.8|25
1722006310000|2024-07-26 15:05:10|182682|182592|182693.4|182603.4|182693.5|182603.5|182676.2|182586.2|21
1722006320000|2024-07-26 15:05:20|182693.3|182603.3|182699.1|182609.1|182701.3|182611.3|182693|182603|15
1722006330000|2024-07-26 15:05:30|182696.3|182606.3|182694.1|182604.1|182698|182608|182693|182603|19
1722006340000|2024-07-26 15:05:40|182694.2|182604.2|182692.2|182602.2|182695.1|182605.1|182683.3|182593.3|19
1722006350000|2024-07-26 15:05:50|182692.1|182602.1|182696.7|182606.7|182704.6|182614.6|182692.1|182602.1|18
1722006360000|2024-07-26 15:06:00|182696.6|182606.6|182725.5|182635.5|182726.4|182636.4|182696.6|182606.6|11
1722006370000|2024-07-26 15:06:10|182725.1|182635.1|182667.9|182577.9|182725.2|182635.2|182665.2|182575.2|17
1722006380000|2024-07-26 15:06:20|182669.3|182579.3|182619.1|182529.1|182669.3|182579.3|182619.1|182529.1|20
1722006390000|2024-07-26 15:06:30|182615.8|182525.8|182672.8|182582.8|182682.1|182592.1|182605.9|182515.9|33
1722006400000|2024-07-26 15:06:40|182671|182581|182674.6|182584.6|182679.5|182589.5|182665.7|182575.7|27
1722006410000|2024-07-26 15:06:50|182680.1|182590.1|182703.6|182613.6|182705.9|182615.9|182680.1|182590.1|17
1722006420000|2024-07-26 15:07:00|182705.9|182615.9|182706.2|182616.2|182710.9|182620.9|182702.3|182612.3|18
1722006430000|2024-07-26 15:07:10|182708.9|182618.9|182707.3|182617.3|182715.1|182625.1|182704.8|182614.8|16
1722006440000|2024-07-26 15:07:20|182702.1|182612.1|182702.4|182612.4|182711.2|182621.2|182695.6|182605.6|25
1722006450000|2024-07-26 15:07:30|182702.5|182612.5|182697.6|182607.6|182703.6|182613.6|182692.4|182602.4|11
1722006460000|2024-07-26 15:07:40|182698.3|182608.3|182698.2|182608.2|182703.5|182613.5|182695.4|182605.4|23
1722006470000|2024-07-26 15:07:50|182698.5|182608.5|182701.6|182611.6|182703.6|182613.6|182696.4|182606.4|22
1722006480000|2024-07-26 15:08:00|182701.9|182611.9|182700|182610|182703.7|182613.7|182697.3|182607.3|20
1722006490000|2024-07-26 15:08:10|182697.8|182607.8|182702.7|182612.7|182703.1|182613.1|182697.8|182607.8|13
1722006500000|2024-07-26 15:08:20|182702.8|182612.8|182728.2|182638.2|182728.4|182638.4|182697.8|182607.8|20
1722006510000|2024-07-26 15:08:30|182726.6|182636.6|182726.5|182636.5|182729.1|182639.1|182723.4|182633.4|15
1722006520000|2024-07-26 15:08:40|182726.4|182636.4|182787.9|182697.9|182793.5|182703.5|182723.4|182633.4|17
1722006530000|2024-07-26 15:08:50|182786.6|182696.6|182804.5|182714.5|182842.4|182752.4|182784.7|182694.7|20
1722006540000|2024-07-26 15:09:00|182795.9|182705.9|182793.4|182703.4|182795.9|182705.9|182789.3|182699.3|25
1722006550000|2024-07-26 15:09:10|182794.2|182704.2|182793.7|182703.7|182795.3|182705.3|182789.4|182699.4|16
1722006560000|2024-07-26 15:09:20|182791.5|182701.5|182807.2|182717.2|182808.5|182718.5|182790.6|182700.6|22
1722006570000|2024-07-26 15:09:30|182809.1|182719.1|182799.4|182709.4|182812.3|182722.3|182791.4|182701.4|17
1722006580000|2024-07-26 15:09:40|182799.3|182709.3|182800.3|182710.3|182803.8|182713.8|182791.6|182701.6|24
1722006590000|2024-07-26 15:09:50|182800.4|182710.4|182813.4|182723.4|182820.6|182730.6|182800.4|182710.4|16
1722006600000|2024-07-26 15:10:00|182811.7|182721.7|182828.8|182738.8|182828.8|182738.8|182807.8|182717.8|26
1722006610000|2024-07-26 15:10:10|182825|182735|182810.3|182720.3|182825|182735|182804.1|182714.1|28
1722006620000|2024-07-26 15:10:20|182810.2|182720.2|182785.8|182695.8|182818.1|182728.1|182783|182693|20
1722006630000|2024-07-26 15:10:30|182777.7|182687.7|182766.3|182676.3|182781.8|182691.8|182766.3|182676.3|16
1722006640000|2024-07-26 15:10:40|182766.4|182676.4|182688.6|182598.6|182775.3|182685.3|182679.3|182589.3|29
1722006650000|2024-07-26 15:10:50|182687.9|182597.9|182680.6|182590.6|182687.9|182597.9|182673.4|182583.4|22
1722006660000|2024-07-26 15:11:00|182677.8|182587.8|182677.1|182587.1|182688.5|182598.5|182668.5|182578.5|28
1722006670000|2024-07-26 15:11:10|182672.8|182582.8|182681.6|182591.6|182684.1|182594.1|182665.6|182575.6|27
1722006680000|2024-07-26 15:11:20|182676|182586|182670.7|182580.7|182676|182586|182665.5|182575.5|15
1722006690000|2024-07-26 15:11:30|182670.8|182580.8|182676.6|182586.6|182685|182595|182667|182577|17
1722006700000|2024-07-26 15:11:40|182675.7|182585.7|182689.7|182599.7|182689.7|182599.7|182675.7|182585.7|22
1722006710000|2024-07-26 15:11:50|182687.4|182597.4|182694|182604|182704.2|182614.2|182687.4|182597.4|20
1722006720000|2024-07-26 15:12:00|182693.9|182603.9|182687.9|182597.9|182693.9|182603.9|182678.3|182588.3|13
1722006730000|2024-07-26 15:12:10|182688|182598|182701.8|182611.8|182705|182615|182684.5|182594.5|23
1722006740000|2024-07-26 15:12:20|182705.8|182615.8|182713.4|182623.4|182733.3|182643.3|182703.5|182613.5|26
1722006750000|2024-07-26 15:12:30|182713.5|182623.5|182710.1|182620.1|182718.3|182628.3|182708.3|182618.3|24
1722006760000|2024-07-26 15:12:40|182710.2|182620.2|182705.6|182615.6|182720.8|182630.8|182705.6|182615.6|27
1722006770000|2024-07-26 15:12:50|182704.1|182614.1|182718.5|182628.5|182720.4|182630.4|182704.1|182614.1|27
1722006780000|2024-07-26 15:13:00|182717.4|182627.4|182713.9|182623.9|182720.5|182630.5|182708.2|182618.2|17
1722006790000|2024-07-26 15:13:10|182713|182623|182712.5|182622.5|182714.4|182624.4|182707|182617|16
1722006800000|2024-07-26 15:13:20|182713.7|182623.7|182710.1|182620.1|182716.8|182626.8|182706.6|182616.6|20
1722006810000|2024-07-26 15:13:30|182710|182620|182708.4|182618.4|182710|182620|182706.9|182616.9|8
1722006820000|2024-07-26 15:13:40|182695.1|182605.1|182694.2|182604.2|182702.8|182612.8|182689.6|182599.6|20
1722006830000|2024-07-26 15:13:50|182692.2|182602.2|182692.9|182602.9|182692.9|182602.9|182692.2|182602.2|10
1722006840000|2024-07-26 15:14:00|182696.3|182606.3|182716.3|182626.3|182716.4|182626.4|182693.2|182603.2|20
1722006850000|2024-07-26 15:14:10|182717.8|182627.8|182719.9|182629.9|182730.2|182640.2|182713.7|182623.7|22
1722006860000|2024-07-26 15:14:20|182719|182629|182721.7|182631.7|182721.7|182631.7|182719|182629|5
1722006870000|2024-07-26 15:14:30|182721.1|182631.1|182717.9|182627.9|182721.3|182631.3|182709.9|182619.9|16
1722006880000|2024-07-26 15:14:40|182718.2|182628.2|182708.2|182618.2|182718.2|182628.2|182708.2|182618.2|10
1722006890000|2024-07-26 15:14:50|182708.1|182618.1|182716.6|182626.6|182718.5|182628.5|182708.1|182618.1|20
1722006900000|2024-07-26 15:15:00|182716.7|182626.7|182718.7|182628.7|182722.4|182632.4|182716.4|182626.4|19
1722006910000|2024-07-26 15:15:10|182721.4|182631.4|182720.7|182630.7|182727.1|182637.1|182712.7|182622.7|21
1722006920000|2024-07-26 15:15:20|182721.8|182631.8|182719|182629|182721.8|182631.8|182718.2|182628.2|10
1722006930000|2024-07-26 15:15:30|182725.7|182635.7|182721.9|182631.9|182730.2|182640.2|182717.5|182627.5|24
1722006940000|2024-07-26 15:15:40|182724.1|182634.1|182714.3|182624.3|182727.4|182637.4|182714.3|182624.3|18
1722006950000|2024-07-26 15:15:50|182714.4|182624.4|182715.7|182625.7|182718.3|182628.3|182714.4|182624.4|9
1722006960000|2024-07-26 15:16:00|182716.3|182626.3|182719.6|182629.6|182722.5|182632.5|182712|182622|17
1722006970000|2024-07-26 15:16:10|182719.3|182629.3|182716.6|182626.6|182719.6|182629.6|182716.3|182626.3|10
1722006980000|2024-07-26 15:16:20|182715.8|182625.8|182702.9|182612.9|182716|182626|182695.7|182605.7|13
1722006990000|2024-07-26 15:16:30|182702.8|182612.8|182717.1|182627.1|182719.1|182629.1|182701.5|182611.5|15
1722007000000|2024-07-26 15:16:40|182717.7|182627.7|182713|182623|182723.8|182633.8|182710.5|182620.5|20
1722007010000|2024-07-26 15:16:50|182716.2|182626.2|182710|182620|182716.2|182626.2|182705.2|182615.2|12
1722007020000|2024-07-26 15:17:00|182708|182618|182703.6|182613.6|182708|182618|182701.5|182611.5|10
1722007030000|2024-07-26 15:17:10|182703.8|182613.8|182672.6|182582.6|182703.8|182613.8|182666.3|182576.3|12
1722007040000|2024-07-26 15:17:20|182672.7|182582.7|182665.1|182575.1|182672.7|182582.7|182655.4|182565.4|23
1722007050000|2024-07-26 15:17:30|182665|182575|182657.4|182567.4|182665|182575|182657.4|182567.4|11
1722007060000|2024-07-26 15:17:40|182657.2|182567.2|182658.7|182568.7|182658.7|182568.7|182654.4|182564.4|5
1722007070000|2024-07-26 15:17:50|182656.8|182566.8|182659.1|182569.1|182663.5|182573.5|182656.8|182566.8|16
1722007080000|2024-07-26 15:18:00|182658.3|182568.3|182655.9|182565.9|182662.8|182572.8|182655|182565|16
1722007090000|2024-07-26 15:18:10|182660|182570|182660|182570|182661.4|182571.4|182657.8|182567.8|10
1722007100000|2024-07-26 15:18:20|182661.1|182571.1|182660.1|182570.1|182663|182573|182658.7|182568.7|12
1722007110000|2024-07-26 15:18:30|182673.9|182583.9|182667.5|182577.5|182673.9|182583.9|182662.8|182572.8|12
1722007120000|2024-07-26 15:18:40|182667.7|182577.7|182662.6|182572.6|182671.5|182581.5|182662.6|182572.6|9
1722007130000|2024-07-26 15:18:50|182662.5|182572.5|182658.3|182568.3|182663.7|182573.7|182658.2|182568.2|9
1722007140000|2024-07-26 15:19:00|182658.4|182568.4|182658.8|182568.8|182658.8|182568.8|182658.4|182568.4|2
1722007150000|2024-07-26 15:19:10|182662.1|182572.1|182653.9|182563.9|182667.8|182577.8|182651.7|182561.7|19
1722007160000|2024-07-26 15:19:20|182654|182564|182662.3|182572.3|182666.7|182576.7|182648.5|182558.5|15
1722007170000|2024-07-26 15:19:30|182659.9|182569.9|182660.9|182570.9|182665.1|182575.1|182658.5|182568.5|18
1722007180000|2024-07-26 15:19:40|182660.8|182570.8|182666.6|182576.6|182666.6|182576.6|182658.8|182568.8|10
1722007190000|2024-07-26 15:19:50|182665.1|182575.1|182663.6|182573.6|182668.8|182578.8|182661.6|182571.6|15
1722007200000|2024-07-26 15:20:00|182666.7|182576.7|182664.7|182574.7|182669.5|182579.5|182662|182572|18
1722007210000|2024-07-26 15:20:10|182666.2|182576.2|182666.3|182576.3|182669.7|182579.7|182660.4|182570.4|8
1722007220000|2024-07-26 15:20:20|182667.1|182577.1|182664.4|182574.4|182673.3|182583.3|182661.3|182571.3|19
1722007230000|2024-07-26 15:20:30|182665.4|182575.4|182669.7|182579.7|182673.5|182583.5|182663.2|182573.2|14
1722007240000|2024-07-26 15:20:40|182669.6|182579.6|182746.9|182656.9|182747|182657|182668.2|182578.2|20
1722007250000|2024-07-26 15:20:50|182741.7|182651.7|182725.2|182635.2|182741.7|182651.7|182721.6|182631.6|21
1722007260000|2024-07-26 15:21:00|182725|182635|182720.7|182630.7|182725.4|182635.4|182717.7|182627.7|18
1722007270000|2024-07-26 15:21:10|182717.2|182627.2|182741.7|182651.7|182745.7|182655.7|182708.3|182618.3|25
1722007280000|2024-07-26 15:21:20|182738.4|182648.4|182746.5|182656.5|182746.5|182656.5|182736.7|182646.7|9
1722007290000|2024-07-26 15:21:30|182747.5|182657.5|182740.5|182650.5|182748.9|182658.9|182736.2|182646.2|24
1722007300000|2024-07-26 15:21:40|182743.6|182653.6|182730.8|182640.8|182745.9|182655.9|182726.8|182636.8|24
1722007310000|2024-07-26 15:21:50|182733.1|182643.1|182723.3|182633.3|182737.3|182647.3|182723.3|182633.3|15
1722007320000|2024-07-26 15:22:00|182722.5|182632.5|182723.2|182633.2|182727.2|182637.2|182717.7|182627.7|10
1722007330000|2024-07-26 15:22:10|182729|182639|182722|182632|182730.1|182640.1|182720.2|182630.2|26
1722007340000|2024-07-26 15:22:20|182721.4|182631.4|182721.2|182631.2|182729.3|182639.3|182716.5|182626.5|15
1722007350000|2024-07-26 15:22:30|182719|182629|182731.2|182641.2|182731.2|182641.2|182719|182629|15
1722007360000|2024-07-26 15:22:40|182731.3|182641.3|182717.7|182627.7|182731.3|182641.3|182717.7|182627.7|9
1722007370000|2024-07-26 15:22:50|182717.2|182627.2|182712.6|182622.6|182718.5|182628.5|182712.5|182622.5|13
1722007380000|2024-07-26 15:23:00|182712.5|182622.5|182721.1|182631.1|182722.5|182632.5|182712.5|182622.5|10
1722007390000|2024-07-26 15:23:10|182721.3|182631.3|182721.3|182631.3|182721.3|182631.3|182721.3|182631.3|1
1722007400000|2024-07-26 15:23:20|182718.4|182628.4|182724.8|182634.8|182725|182635|182713.4|182623.4|10
1722007410000|2024-07-26 15:23:30|182724.3|182634.3|182720.5|182630.5|182724.3|182634.3|182720.5|182630.5|4
1722007420000|2024-07-26 15:23:40|182718.4|182628.4|182729.8|182639.8|182729.9|182639.9|182718.4|182628.4|13
1722007430000|2024-07-26 15:23:50|182729.7|182639.7|182725.2|182635.2|182729.9|182639.9|182725.2|182635.2|8
1722007440000|2024-07-26 15:24:00|182724.3|182634.3|182710.6|182620.6|182724.7|182634.7|182710.5|182620.5|15
1722007450000|2024-07-26 15:24:10|182709.1|182619.1|182707.7|182617.7|182713.9|182623.9|182706.7|182616.7|11
1722007460000|2024-07-26 15:24:20|182709.6|182619.6|182708.4|182618.4|182712.7|182622.7|182705.3|182615.3|17
1722007470000|2024-07-26 15:24:30|182705.5|182615.5|182705.9|182615.9|182708.1|182618.1|182701.5|182611.5|9
1722007480000|2024-07-26 15:24:40|182706|182616|182704.7|182614.7|182706|182616|182703.5|182613.5|4
1722007490000|2024-07-26 15:24:50|182702.2|182612.2|182686.1|182596.1|182706.3|182616.3|182680.8|182590.8|14
1722007500000|2024-07-26 15:25:00|182689.1|182599.1|182662.2|182572.2|182689.1|182599.1|182662.2|182572.2|21
1722007510000|2024-07-26 15:25:10|182658.6|182568.6|182651.7|182561.7|182662.9|182572.9|182651|182561|10
1722007520000|2024-07-26 15:25:20|182651.6|182561.6|182648.3|182558.3|182651.8|182561.8|182648.3|182558.3|5
1722007530000|2024-07-26 15:25:30|182649.2|182559.2|182652.1|182562.1|182652.3|182562.3|182646.4|182556.4|5
1722007540000|2024-07-26 15:25:40|182650|182560|182649.2|182559.2|182650|182560|182649.2|182559.2|4
1722007550000|2024-07-26 15:25:50|182649.1|182559.1|182643.5|182553.5|182649.7|182559.7|182641.7|182551.7|15
1722007560000|2024-07-26 15:26:00|182645.4|182555.4|182650.5|182560.5|182651.1|182561.1|182644.9|182554.9|9
1722007570000|2024-07-26 15:26:10|182653.4|182563.4|182675|182585|182675|182585|182651.2|182561.2|13
1722007580000|2024-07-26 15:26:20|182673.8|182583.8|182665.7|182575.7|182673.8|182583.8|182665.7|182575.7|5
1722007590000|2024-07-26 15:26:30|182667.6|182577.6|182668.1|182578.1|182683.1|182593.1|182660.6|182570.6|15
1722007600000|2024-07-26 15:26:40|182666.7|182576.7|182645|182555|182666.7|182576.7|182641.1|182551.1|17
1722007610000|2024-07-26 15:26:50|182643.2|182553.2|182639.6|182549.6|182643.2|182553.2|182639.6|182549.6|6
1722007620000|2024-07-26 15:27:00|182640.4|182550.4|182640.8|182550.8|182645|182555|182639.4|182549.4|13
1722007630000|2024-07-26 15:27:10|182642.5|182552.5|182652.6|182562.6|182652.6|182562.6|182642.5|182552.5|9
1722007640000|2024-07-26 15:27:20|182655.3|182565.3|182661|182571|182664.9|182574.9|182655.3|182565.3|9
1722007650000|2024-07-26 15:27:30|182660.8|182570.8|182676.5|182586.5|182681.6|182591.6|182660.8|182570.8|12
1722007660000|2024-07-26 15:27:40|182679.2|182589.2|182673.5|182583.5|182681.6|182591.6|182673.5|182583.5|15
1722007670000|2024-07-26 15:27:50|182678.2|182588.2|182673.4|182583.4|182679.6|182589.6|182672.6|182582.6|12
1722007680000|2024-07-26 15:28:00|182671.8|182581.8|182673.3|182583.3|182675.5|182585.5|182669.3|182579.3|8
1722007690000|2024-07-26 15:28:10|182674.9|182584.9|182709.1|182619.1|182711.7|182621.7|182672.8|182582.8|16
1722007700000|2024-07-26 15:28:20|182709.9|182619.9|182692.6|182602.6|182715.3|182625.3|182683.2|182593.2|17
1722007710000|2024-07-26 15:28:30|182691|182601|182692.4|182602.4|182693.8|182603.8|182688.5|182598.5|15
1722007720000|2024-07-26 15:28:40|182693.3|182603.3|182693.3|182603.3|182695.7|182605.7|182691.9|182601.9|7
1722007730000|2024-07-26 15:28:50|182698.1|182608.1|182693.1|182603.1|182698.1|182608.1|182691.2|182601.2|7
1722007740000|2024-07-26 15:29:00|182696.2|182606.2|182694.5|182604.5|182697.2|182607.2|182690.9|182600.9|11
1722007750000|2024-07-26 15:29:10|182693.4|182603.4|182655.4|182565.4|182693.4|182603.4|182655.3|182565.3|15
1722007760000|2024-07-26 15:29:20|182654.5|182564.5|182653.9|182563.9|182654.5|182564.5|182653.9|182563.9|3
1722007770000|2024-07-26 15:29:30|182656.8|182566.8|182656.9|182566.9|182656.9|182566.9|182656.8|182566.8|2
1722007780000|2024-07-26 15:29:40|182657|182567|182660.3|182570.3|182660.3|182570.3|182656.8|182566.8|3
1722007790000|2024-07-26 15:29:50|182661.6|182571.6|182659.8|182569.8|182661.6|182571.6|182656.7|182566.7|6
1722007800000|2024-07-26 15:30:00|182658.9|182568.9|182655.4|182565.4|182658.9|182568.9|182649.2|182559.2|23
1722007810000|2024-07-26 15:30:10|182656.2|182566.2|182655.3|182565.3|182658.2|182568.2|182653.2|182563.2|15
1722007820000|2024-07-26 15:30:20|182654.7|182564.7|182655.3|182565.3|182655.3|182565.3|182653.8|182563.8|7
1722007830000|2024-07-26 15:30:30|182655.2|182565.2|182649.3|182559.3|182655.5|182565.5|182646.8|182556.8|20
1722007840000|2024-07-26 15:30:40|182649.5|182559.5|182648.9|182558.9|182652.1|182562.1|182646.6|182556.6|13
1722007850000|2024-07-26 15:30:50|182649.4|182559.4|182654.6|182564.6|182656.9|182566.9|182649.3|182559.3|16
1722007860000|2024-07-26 15:31:00|182662|182572|182655.5|182565.5|182662|182572|182653.2|182563.2|16
1722007870000|2024-07-26 15:31:10|182653.4|182563.4|182654.2|182564.2|182658|182568|182653.4|182563.4|9
1722007880000|2024-07-26 15:31:20|182657.3|182567.3|182666.9|182576.9|182668.3|182578.3|182657.3|182567.3|16
1722007890000|2024-07-26 15:31:30|182667.6|182577.6|182672.9|182582.9|182672.9|182582.9|182666.6|182576.6|12
1722007900000|2024-07-26 15:31:40|182673|182583|182722.8|182632.8|182726.1|182636.1|182670.6|182580.6|22
1722007910000|2024-07-26 15:31:50|182722.7|182632.7|182726.7|182636.7|182735.9|182645.9|182722.7|182632.7|23
1722007920000|2024-07-26 15:32:00|182727|182637|182730|182640|182735.6|182645.6|182726.5|182636.5|20
1722007930000|2024-07-26 15:32:10|182728.9|182638.9|182718.2|182628.2|182731|182641|182717.8|182627.8|23
1722007940000|2024-07-26 15:32:20|182717.2|182627.2|182719.8|182629.8|182722.2|182632.2|182714.8|182624.8|17
1722007950000|2024-07-26 15:32:30|182719.9|182629.9|182718.1|182628.1|182719.9|182629.9|182715.6|182625.6|12
1722007960000|2024-07-26 15:32:40|182718|182628|182718.2|182628.2|182718.3|182628.3|182715.2|182625.2|9
1722007970000|2024-07-26 15:32:50|182718.1|182628.1|182715.2|182625.2|182718.1|182628.1|182711|182621|8
1722007980000|2024-07-26 15:33:00|182716.1|182626.1|182717.1|182627.1|182720.4|182630.4|182714.6|182624.6|12
1722007990000|2024-07-26 15:33:10|182717.2|182627.2|182720.2|182630.2|182720.2|182630.2|182717.2|182627.2|4
1722008000000|2024-07-26 15:33:20|182720.3|182630.3|182725.6|182635.6|182725.6|182635.6|182720.3|182630.3|12
1722008010000|2024-07-26 15:33:30|182727.6|182637.6|182728.3|182638.3|182729.9|182639.9|182718.5|182628.5|17
1722008020000|2024-07-26 15:33:40|182729|182639|182722.1|182632.1|182729|182639|182721.5|182631.5|10
1722008030000|2024-07-26 15:33:50|182718.6|182628.6|182722.3|182632.3|182723.5|182633.5|182716.4|182626.4|16
1722008040000|2024-07-26 15:34:00|182723.6|182633.6|182718.6|182628.6|182724.3|182634.3|182718.6|182628.6|14
1722008050000|2024-07-26 15:34:10|182718.8|182628.8|182724.2|182634.2|182724.4|182634.4|182718.8|182628.8|9
1722008060000|2024-07-26 15:34:20|182728.1|182638.1|182724.8|182634.8|182732.7|182642.7|182724.8|182634.8|12
1722008070000|2024-07-26 15:34:30|182722.5|182632.5|182725.7|182635.7|182725.7|182635.7|182719.3|182629.3|17
1722008080000|2024-07-26 15:34:40|182734.2|182644.2|182732.5|182642.5|182735|182645|182729.7|182639.7|18
1722008090000|2024-07-26 15:34:50|182731.4|182641.4|182731.3|182641.3|182733|182643|182725.9|182635.9|20
1722008100000|2024-07-26 15:35:00|182731.2|182641.2|182727.5|182637.5|182731.2|182641.2|182724.8|182634.8|14
1722008110000|2024-07-26 15:35:10|182727.3|182637.3|182726|182636|182727.3|182637.3|182723.5|182633.5|9
1722008120000|2024-07-26 15:35:20|182726.2|182636.2|182724.3|182634.3|182728.5|182638.5|182723.5|182633.5|10
1722008130000|2024-07-26 15:35:30|182724.4|182634.4|182734.4|182644.4|182735.4|182645.4|182724.4|182634.4|9
1722008140000|2024-07-26 15:35:40|182734.1|182644.1|182727.7|182637.7|182736.5|182646.5|182727.7|182637.7|9
1722008150000|2024-07-26 15:35:50|182731.4|182641.4|182731.1|182641.1|182731.4|182641.4|182730.9|182640.9|4
1722008160000|2024-07-26 15:36:00|182740.2|182650.2|182745.5|182655.5|182745.5|182655.5|182735.4|182645.4|22
1722008170000|2024-07-26 15:36:10|182740.5|182650.5|182735.7|182645.7|182745.8|182655.8|182735.4|182645.4|14
1722008180000|2024-07-26 15:36:20|182735.9|182645.9|182727.8|182637.8|182735.9|182645.9|182727.6|182637.6|3
1722008190000|2024-07-26 15:36:30|182727.4|182637.4|182724.4|182634.4|182727.9|182637.9|182723.3|182633.3|16
1722008200000|2024-07-26 15:36:40|182723.1|182633.1|182705.3|182615.3|182723.1|182633.1|182700.3|182610.3|17
1722008210000|2024-07-26 15:36:50|182705.9|182615.9|182697.8|182607.8|182705.9|182615.9|182695.7|182605.7|11
1722008220000|2024-07-26 15:37:00|182697|182607|182695.6|182605.6|182697|182607|182695.4|182605.4|7
1722008230000|2024-07-26 15:37:10|182694.6|182604.6|182696.2|182606.2|182696.6|182606.6|182693.3|182603.3|9
1722008240000|2024-07-26 15:37:20|182696.1|182606.1|182709.6|182619.6|182709.8|182619.8|182696.1|182606.1|11
1722008250000|2024-07-26 15:37:30|182705.6|182615.6|182703.1|182613.1|182705.6|182615.6|182703.1|182613.1|3
1722008260000|2024-07-26 15:37:40|182703.2|182613.2|182694.7|182604.7|182703.4|182613.4|182694.7|182604.7|11
1722008270000|2024-07-26 15:37:50|182694.6|182604.6|182697.9|182567.9|182703|182604.6|182682.1|182567.9|15
1722008280000|2024-07-26 15:38:00|182697.2|182567.2|182674.7|182544.7|182697.2|182567.2|182670.5|182540.5|13
1722008290000|2024-07-26 15:38:10|182674.8|182544.8|182676.2|182546.2|182676.4|182546.4|182674.8|182544.8|5
1722008300000|2024-07-26 15:38:20|182677.2|182547.2|182677.1|182547.1|182679.3|182549.3|182675.6|182545.6|14
1722008310000|2024-07-26 15:38:30|182679.3|182549.3|182689.7|182559.7|182691.5|182561.5|182677.1|182547.1|15
1722008320000|2024-07-26 15:38:40|182689.6|182559.6|182760.2|182630.2|182761.6|182645.3|182689.6|182559.6|20
1722008330000|2024-07-26 15:38:50|182761.5|182631.5|182741.6|182611.6|182761.5|182631.5|182738.5|182608.5|19
1722008340000|2024-07-26 15:39:00|182740.7|182610.7|182740.4|182610.4|182741.2|182611.2|182740.4|182610.4|7
1722008350000|2024-07-26 15:39:10|182740.1|182610.1|182733.7|182603.7|182741.3|182611.3|182733|182603|12
1722008360000|2024-07-26 15:39:20|182734.4|182604.4|182738.9|182608.9|182738.9|182608.9|182734.3|182604.3|7
1722008370000|2024-07-26 15:39:30|182738.8|182608.8|182732.9|182602.9|182738.9|182608.9|182727.9|182597.9|13
1722008380000|2024-07-26 15:39:40|182716.7|182626.7|182718.8|182628.8|182718.9|182628.9|182716.7|182626.7|3
1722008390000|2024-07-26 15:39:50|182716.5|182626.5|182715.4|182625.4|182718|182628|182715.4|182625.4|11
1722008400000|2024-07-26 15:40:00|182713.8|182623.8|182714.5|182624.5|182715|182625|182709.3|182619.3|11
1722008410000|2024-07-26 15:40:10|182713.5|182623.5|182716.9|182626.9|182722.1|182632.1|182713|182623|16
1722008420000|2024-07-26 15:40:20|182717.4|182627.4|182717|182627|182719.6|182629.6|182714.1|182624.1|13
1722008430000|2024-07-26 15:40:30|182716.8|182626.8|182715.5|182625.5|182716.8|182626.8|182715.5|182625.5|2
1722008440000|2024-07-26 15:40:40|182709.6|182619.6|182717.7|182627.7|182717.9|182627.9|182706.5|182616.5|13
1722008450000|2024-07-26 15:40:50|182711.6|182621.6|182690.2|182600.2|182711.6|182621.6|182676.9|182586.9|21
1722008460000|2024-07-26 15:41:00|182689.1|182599.1|182691.9|182601.9|182691.9|182601.9|182686.5|182596.5|11
1722008470000|2024-07-26 15:41:10|182691.7|182601.7|182681.5|182591.5|182691.7|182601.7|182680.8|182590.8|14
1722008480000|2024-07-26 15:41:20|182681.4|182591.4|182678.5|182588.5|182682.6|182592.6|182678.3|182588.3|12
1722008490000|2024-07-26 15:41:30|182678.6|182588.6|182654.9|182564.9|182678.8|182588.8|182650.6|182560.6|18
1722008500000|2024-07-26 15:41:40|182655|182565|182654.9|182564.9|182656|182566|182654.6|182564.6|9
1722008510000|2024-07-26 15:41:50|182654.7|182564.7|182664.2|182574.2|182664.5|182574.5|182654.7|182564.7|16
1722008520000|2024-07-26 15:42:00|182664.1|182574.1|182648.6|182558.6|182664.1|182574.1|182648.5|182558.5|9
1722008530000|2024-07-26 15:42:10|182646.8|182556.8|182652.6|182562.6|182653.5|182563.5|182645.2|182555.2|10
1722008540000|2024-07-26 15:42:20|182647.5|182557.5|182651.8|182561.8|182652|182562|182645.6|182555.6|21
1722008550000|2024-07-26 15:42:30|182653.1|182563.1|182648.9|182558.9|182653.5|182563.5|182645.5|182555.5|19
1722008560000|2024-07-26 15:42:40|182648.8|182558.8|182651.3|182561.3|182658.2|182568.2|182648.8|182558.8|11
1722008570000|2024-07-26 15:42:50|182663.6|182573.6|182659.2|182569.2|182663.6|182573.6|182652.2|182562.2|16
1722008580000|2024-07-26 15:43:00|182659|182569|182715.1|182625.1|182722.9|182632.9|182655.4|182565.4|24
1722008590000|2024-07-26 15:43:10|182715.3|182625.3|182714.1|182624.1|182717.1|182627.1|182714.1|182624.1|8
1722008600000|2024-07-26 15:43:20|182714.3|182624.3|182717|182627|182717.5|182627.5|182714.3|182624.3|7
1722008610000|2024-07-26 15:43:30|182716.8|182626.8|182711.4|182621.4|182716.8|182626.8|182711.2|182621.2|11
1722008620000|2024-07-26 15:43:40|182709.9|182619.9|182784.6|182694.6|182784.6|182694.6|182706.7|182616.7|19
1722008630000|2024-07-26 15:43:50|182784.7|182694.7|182784.4|182694.4|182785.3|182695.3|182784|182694|11
1722008640000|2024-07-26 15:44:00|182783|182693|182786.7|182696.7|182786.7|182696.7|182783|182693|14
1722008650000|2024-07-26 15:44:10|182784.2|182694.2|182787.3|182697.3|182790.2|182700.2|182784.2|182694.2|11
1722008660000|2024-07-26 15:44:20|182787.5|182697.5|182789.2|182699.2|182809.2|182719.2|182782.4|182692.4|24
1722008670000|2024-07-26 15:44:30|182788.3|182698.3|182787.9|182697.9|182792.8|182702.8|182781.4|182691.4|21
1722008680000|2024-07-26 15:44:40|182789|182699|182744|182654|182789|182699|182744|182654|14
1722008690000|2024-07-26 15:44:50|182740.4|182650.4|182700.8|182610.8|182740.4|182650.4|182696.8|182606.8|28
1722008700000|2024-07-26 15:45:00|182697.1|182607.1|182695.4|182605.4|182697.3|182607.3|182691.1|182601.1|24
1722008710000|2024-07-26 15:45:10|182692.7|182602.7|182728.5|182638.5|182729.5|182639.5|182688.7|182598.7|14
1722008720000|2024-07-26 15:45:20|182728.7|182638.7|182725.5|182635.5|182728.7|182638.7|182725.3|182635.3|10
1722008730000|2024-07-26 15:45:30|182725|182635|182706.6|182616.6|182725.4|182635.4|182689|182599|19
1722008740000|2024-07-26 15:45:40|182697.7|182607.7|182716.4|182626.4|182716.4|182626.4|182697.7|182607.7|18
1722008750000|2024-07-26 15:45:50|182714|182624|182705.4|182615.4|182716|182626|182699.8|182609.8|17
1722008760000|2024-07-26 15:46:00|182707.8|182617.8|182709.7|182619.7|182710.9|182620.9|182704.5|182614.5|13
1722008770000|2024-07-26 15:46:10|182713.2|182623.2|182714.5|182624.5|182719.6|182629.6|182710.2|182620.2|16
1722008780000|2024-07-26 15:46:20|182713.6|182623.6|182718.9|182628.9|182719|182629|182713.4|182623.4|11
1722008790000|2024-07-26 15:46:30|182718|182628|182721.7|182631.7|182724.1|182634.1|182711.6|182621.6|8
1722008800000|2024-07-26 15:46:40|182720.7|182630.7|182709.3|182619.3|182720.7|182630.7|182705.1|182615.1|10
1722008810000|2024-07-26 15:46:50|182709.4|182619.4|182716|182626|182720.3|182630.3|182709.4|182619.4|17
1722008820000|2024-07-26 15:47:00|182718|182628|182711|182621|182718|182628|182710.8|182620.8|5
1722008830000|2024-07-26 15:47:10|182713.1|182623.1|182712.6|182622.6|182716.5|182626.5|182709.8|182619.8|15
1722008840000|2024-07-26 15:47:20|182710.8|182620.8|182709.6|182619.6|182710.8|182620.8|182708|182618|8
1722008850000|2024-07-26 15:47:30|182707.4|182617.4|182699.4|182609.4|182707.8|182617.8|182695.2|182605.2|12
1722008860000|2024-07-26 15:47:40|182704.1|182614.1|182701.7|182611.7|182704.1|182614.1|182699.4|182609.4|6
1722008870000|2024-07-26 15:47:50|182704.2|182614.2|182694.7|182604.7|182704.9|182614.9|182692|182602|16
1722008880000|2024-07-26 15:48:00|182693.1|182603.1|182689.5|182599.5|182694.3|182604.3|182687.4|182597.4|19
1722008890000|2024-07-26 15:48:10|182691.7|182601.7|182688.4|182598.4|182695.6|182605.6|182687.5|182597.5|18
1722008900000|2024-07-26 15:48:20|182690.5|182600.5|182698.2|182608.2|182702.6|182612.6|182688.3|182598.3|20
1722008910000|2024-07-26 15:48:30|182698.3|182608.3|182700.8|182610.8|182701.5|182611.5|182695.2|182605.2|16
1722008920000|2024-07-26 15:48:40|182702.6|182612.6|182705.1|182615.1|182710.4|182620.4|182702.6|182612.6|11
1722008930000|2024-07-26 15:48:50|182710.6|182620.6|182699.1|182609.1|182711.2|182621.2|182699.1|182609.1|10
1722008940000|2024-07-26 15:49:00|182699.2|182609.2|182700.2|182610.2|182708.7|182618.7|182699.2|182609.2|14
1722008950000|2024-07-26 15:49:10|182702.7|182612.7|182703.7|182613.7|182705.9|182615.9|182699|182609|21
1722008960000|2024-07-26 15:49:20|182701.6|182611.6|182693.8|182603.8|182703.3|182613.3|182693.8|182603.8|11
1722008970000|2024-07-26 15:49:30|182697.9|182607.9|182690.2|182600.2|182700.4|182610.4|182689.1|182599.1|21
1722008980000|2024-07-26 15:49:40|182690.3|182600.3|182681|182591|182690.5|182600.5|182676.7|182586.7|15
1722008990000|2024-07-26 15:49:50|182684.8|182594.8|182678.3|182588.3|182689.9|182599.9|182678.3|182588.3|18
1722009000000|2024-07-26 15:50:00|182678.2|182588.2|182656|182566|182678.2|182588.2|182656|182566|7
1722009010000|2024-07-26 15:50:10|182655.9|182565.9|182655.2|182565.2|182655.9|182565.9|182655.2|182565.2|2
1722009020000|2024-07-26 15:50:20|182654.4|182564.4|182655|182565|182658.1|182568.1|182654|182564|13
1722009030000|2024-07-26 15:50:30|182653.8|182563.8|182646.4|182556.4|182653.8|182563.8|182642.8|182552.8|9
1722009040000|2024-07-26 15:50:40|182647.2|182557.2|182650.7|182560.7|182655.9|182565.9|182647.2|182557.2|12
1722009050000|2024-07-26 15:50:50|182650.6|182560.6|182614|182524|182653.8|182563.8|182609.7|182519.7|12
1722009060000|2024-07-26 15:51:00|182615.1|182525.1|182615|182525|182618.5|182528.5|182612.4|182522.4|11
1722009070000|2024-07-26 15:51:10|182615.7|182525.7|182623.2|182533.2|182638.6|182548.6|182615.7|182525.7|17
1722009080000|2024-07-26 15:51:20|182623.3|182533.3|182623.3|182533.3|182623.4|182533.4|182623.3|182533.3|3
1722009090000|2024-07-26 15:51:30|182625.8|182535.8|182633.6|182543.6|182633.7|182543.7|182625.8|182535.8|5
1722009100000|2024-07-26 15:51:40|182633.5|182543.5|182622.3|182532.3|182633.5|182543.5|182621.4|182531.4|10
1722009110000|2024-07-26 15:51:50|182624.8|182534.8|182611.6|182521.6|182624.8|182534.8|182610.6|182520.6|7
1722009120000|2024-07-26 15:52:00|182611.4|182521.4|182602.9|182512.9|182611.4|182521.4|182602.9|182512.9|14
1722009130000|2024-07-26 15:52:10|182600.6|182510.6|182603.4|182513.4|182605.2|182515.2|182600.6|182510.6|13
1722009140000|2024-07-26 15:52:20|182604.1|182514.1|182608|182518|182608.4|182518.4|182603.8|182513.8|15
1722009150000|2024-07-26 15:52:30|182610.5|182520.5|182607|182517|182610.5|182520.5|182607|182517|7
1722009160000|2024-07-26 15:52:40|182605.9|182515.9|182609.5|182519.5|182609.8|182519.8|182605.9|182515.9|7
1722009170000|2024-07-26 15:52:50|182607.9|182517.9|182604|182514|182607.9|182517.9|182601.5|182511.5|24
1722009180000|2024-07-26 15:53:00|182605.1|182515.1|182602.3|182512.3|182605.1|182515.1|182601.3|182511.3|13
1722009190000|2024-07-26 15:53:10|182603.2|182513.2|182605.5|182515.5|182605.5|182515.5|182603.2|182513.2|5
1722009200000|2024-07-26 15:53:20|182606.4|182516.4|182604.7|182514.7|182607|182517|182604.7|182514.7|6
1722009210000|2024-07-26 15:53:30|182606.2|182516.2|182602.5|182512.5|182606.2|182516.2|182602.3|182512.3|8
1722009220000|2024-07-26 15:53:40|182600.4|182510.4|182596|182506|182600.4|182510.4|182595.9|182505.9|13
1722009230000|2024-07-26 15:53:50|182596.4|182506.4|182610|182520|182610|182520|182596.4|182506.4|10
1722009240000|2024-07-26 15:54:00|182609.6|182519.6|182680.9|182550.9|182684.4|182554.4|182609.6|182519.6|24
1722009250000|2024-07-26 15:54:10|182680.5|182550.5|182673.8|182543.8|182680.5|182550.5|182673.8|182543.8|8
1722009260000|2024-07-26 15:54:20|182673.7|182543.7|182653.2|182523.2|182673.7|182543.7|182652.9|182522.9|17
1722009270000|2024-07-26 15:54:30|182655.2|182525.2|182657.6|182527.6|182657.7|182527.7|182654|182524|10
1722009280000|2024-07-26 15:54:40|182657.5|182527.5|182658.7|182528.7|182658.7|182528.7|182655.6|182525.6|12
1722009290000|2024-07-26 15:54:50|182659.2|182529.2|182668.7|182538.7|182668.7|182538.7|182659.2|182529.2|13
1722009300000|2024-07-26 15:55:00|182669.7|182539.7|182667.9|182537.9|182672.1|182542.1|182667.9|182537.9|14
1722009310000|2024-07-26 15:55:10|182667.7|182537.7|182667.8|182537.8|182667.8|182537.8|182665.2|182535.2|12
1722009320000|2024-07-26 15:55:20|182667.7|182537.7|182670.9|182540.9|182671.7|182541.7|182667.7|182537.7|8
1722009330000|2024-07-26 15:55:30|182670|182540|182655.4|182565.4|182672.1|182567.3|182654.9|182540|11
1722009340000|2024-07-26 15:55:40|182664.3|182574.3|182657.5|182567.5|182664.3|182574.3|182655.2|182565.2|4
1722009350000|2024-07-26 15:55:50|182656.2|182566.2|182645|182555|182656.2|182566.2|182644.8|182554.8|10
1722009360000|2024-07-26 15:56:00|182645.1|182555.1|182643.7|182553.7|182645.4|182555.4|182643.7|182553.7|4
1722009370000|2024-07-26 15:56:10|182642.2|182552.2|182647.3|182557.3|182648.3|182558.3|182642.2|182552.2|15
1722009380000|2024-07-26 15:56:20|182648.4|182558.4|182650.1|182560.1|182652.1|182562.1|182648.4|182558.4|11
1722009390000|2024-07-26 15:56:30|182651.6|182561.6|182647.5|182557.5|182651.7|182561.7|182647.5|182557.5|11
1722009400000|2024-07-26 15:56:40|182647.3|182557.3|182647.3|182557.3|182647.3|182557.3|182645.9|182555.9|5
1722009410000|2024-07-26 15:56:50|182649.7|182559.7|182646.5|182556.5|182649.7|182559.7|182643.9|182553.9|9
1722009420000|2024-07-26 15:57:00|182647.8|182557.8|182652.6|182562.6|182653.8|182563.8|182647.8|182557.8|13
1722009430000|2024-07-26 15:57:10|182650.5|182560.5|182643.5|182553.5|182650.5|182560.5|182643|182553|6
1722009440000|2024-07-26 15:57:20|182642.3|182552.3|182648.4|182558.4|182648.4|182558.4|182642.1|182552.1|15
1722009450000|2024-07-26 15:57:30|182648.5|182558.5|182646.1|182556.1|182648.6|182558.6|182646.1|182556.1|10
1722009460000|2024-07-26 15:57:40|182644.6|182554.6|182650.6|182560.6|182652.6|182562.6|182641.9|182551.9|16
1722009470000|2024-07-26 15:57:50|182650.8|182560.8|182646.3|182556.3|182650.9|182560.9|182646.3|182556.3|7
1722009480000|2024-07-26 15:58:00|182649.3|182559.3|182650.2|182560.2|182651.5|182561.5|182646.9|182556.9|16
1722009490000|2024-07-26 15:58:10|182650.7|182560.7|182649.2|182559.2|182650.7|182560.7|182646.5|182556.5|11
1722009500000|2024-07-26 15:58:20|182647.7|182557.7|182647.1|182557.1|182649.2|182559.2|182645.1|182555.1|13
1722009510000|2024-07-26 15:58:30|182647|182557|182647.2|182557.2|182647.9|182557.9|182645.8|182555.8|8
1722009520000|2024-07-26 15:58:40|182646.9|182556.9|182641.6|182551.6|182647|182557|182640.4|182550.4|7
1722009530000|2024-07-26 15:58:50|182636.9|182546.9|182641.6|182551.6|182643.5|182553.5|182636.9|182546.9|13
1722009540000|2024-07-26 15:59:00|182641.9|182551.9|182643.2|182553.2|182645.3|182555.3|182641.9|182551.9|12
1722009550000|2024-07-26 15:59:10|182643.1|182553.1|182645.4|182555.4|182645.5|182555.5|182643.1|182553.1|6
1722009560000|2024-07-26 15:59:20|182653.2|182563.2|182649.4|182559.4|182653.2|182563.2|182649.4|182559.4|2
1722009570000|2024-07-26 15:59:30|182649.6|182559.6|182653.6|182563.6|182653.6|182563.6|182649.6|182559.6|8
1722009580000|2024-07-26 15:59:40|182654.9|182564.9|182669.6|182579.6|182669.6|182579.6|182654.9|182564.9|8
1722009590000|2024-07-26 15:59:50|182667|182577|182669.5|182579.5|182669.5|182579.5|182664.4|182574.4|10
1722009600000|2024-07-26 16:00:00|182687.8|182557.8|182686.2|182556.2|182687.8|182557.8|182686.2|182556.2|4
1722009610000|2024-07-26 16:00:10|182686.5|182556.5|182689.7|182559.7|182696.3|182566.3|182686.5|182556.5|15
1722009620000|2024-07-26 16:00:20|182690.2|182560.2|182694.1|182564.1|182695.2|182565.2|182690.2|182560.2|10
1722009630000|2024-07-26 16:00:30|182693.6|182563.6|182684.5|182554.5|182693.6|182563.6|182684.1|182554.1|8
1722009640000|2024-07-26 16:00:40|182687.7|182557.7|182698.5|182568.5|182698.5|182568.5|182687.7|182557.7|10
1722009650000|2024-07-26 16:00:50|182700.7|182570.7|182697.8|182567.8|182700.7|182570.7|182697.2|182567.2|13
1722009660000|2024-07-26 16:01:00|182697.2|182567.2|182697|182567|182699|182569|182697|182567|9
1722009670000|2024-07-26 16:01:10|182699|182569|182696.5|182566.5|182699|182569|182689|182559|21
1722009680000|2024-07-26 16:01:20|182696.4|182566.4|182694.1|182564.1|182697.2|182567.2|182693.9|182563.9|7
1722009690000|2024-07-26 16:01:30|182693.9|182563.9|182666.3|182576.3|182693.9|182581.8|182666.3|182559.8|12
1722009700000|2024-07-26 16:01:40|182664.7|182574.7|182665.5|182575.5|182665.5|182575.5|182663.5|182573.5|4
1722009710000|2024-07-26 16:01:50|182662.6|182572.6|182662.6|182572.6|182662.6|182572.6|182662.6|182572.6|1
1722009720000|2024-07-26 16:02:00|182664.6|182574.6|182672.4|182582.4|182673.9|182583.9|182663.9|182573.9|15
1722009730000|2024-07-26 16:02:10|182670.4|182580.4|182667.2|182577.2|182670.7|182580.7|182660|182570|15
1722009740000|2024-07-26 16:02:20|182667|182577|182668.9|182578.9|182668.9|182578.9|182661.8|182571.8|9
1722009750000|2024-07-26 16:02:30|182668.3|182578.3|182670.2|182580.2|182671.8|182581.8|182667.5|182577.5|10
1722009760000|2024-07-26 16:02:40|182668.9|182578.9|182666.8|182576.8|182668.9|182578.9|182666.6|182576.6|3
1722009770000|2024-07-26 16:02:50|182667|182577|182670.5|182580.5|182670.6|182580.6|182667|182577|7
1722009780000|2024-07-26 16:03:00|182670.9|182580.9|182667.9|182577.9|182672.7|182582.7|182667.9|182577.9|7
1722009790000|2024-07-26 16:03:10|182668|182578|182674.4|182584.4|182674.4|182584.4|182668|182578|3
1722009800000|2024-07-26 16:03:20|182675.9|182585.9|182678.7|182588.7|182678.7|182588.7|182672.3|182582.3|12
1722009810000|2024-07-26 16:03:30|182677.8|182587.8|182675.3|182585.3|182679.5|182589.5|182674.1|182584.1|12
1722009820000|2024-07-26 16:03:40|182677.2|182587.2|182671.3|182581.3|182677.2|182587.2|182671.3|182581.3|3
1722009830000|2024-07-26 16:03:50|182673|182583|182694.8|182604.8|182698|182608|182671.9|182581.9|12
1722009840000|2024-07-26 16:04:00|182693.8|182603.8|182691.7|182601.7|182697.6|182607.6|182691.2|182601.2|15
1722009850000|2024-07-26 16:04:10|182691.3|182601.3|182689.1|182599.1|182691.3|182601.3|182688.9|182598.9|6
1722009860000|2024-07-26 16:04:20|182689.4|182599.4|182698|182608|182698.3|182608.3|182689.4|182599.4|10
1722009870000|2024-07-26 16:04:30|182699.8|182609.8|182701.3|182611.3|182701.3|182611.3|182699.8|182609.8|3
1722009880000|2024-07-26 16:04:40|182696.9|182606.9|182702.8|182612.8|182702.8|182612.8|182693.8|182603.8|14
1722009890000|2024-07-26 16:04:50|182703.6|182613.6|182719.4|182629.4|182719.4|182629.4|182703.6|182613.6|5
1722009900000|2024-07-26 16:05:00|182721|182631|182722.4|182632.4|182722.4|182632.4|182721|182631|3
1722009910000|2024-07-26 16:05:10|182722.5|182632.5|182725.2|182635.2|182725.7|182635.7|182720.9|182630.9|11
1722009920000|2024-07-26 16:05:20|182723.8|182633.8|182725.7|182635.7|182727.2|182637.2|182723.8|182633.8|10
1722009930000|2024-07-26 16:05:30|182725.5|182635.5|182712.8|182622.8|182725.5|182635.5|182712.8|182622.8|6
1722009940000|2024-07-26 16:05:40|182712.5|182622.5|182706.8|182616.8|182715.9|182625.9|182706.8|182616.8|7
1722009950000|2024-07-26 16:05:50|182709|182619|182719.9|182629.9|182719.9|182629.9|182709|182619|9
1722009960000|2024-07-26 16:06:00|182721.3|182631.3|182723.6|182633.6|182724|182634|182721.3|182631.3|9
1722009970000|2024-07-26 16:06:10|182721.4|182631.4|182715.9|182625.9|182723.3|182633.3|182714.8|182624.8|6
1722009980000|2024-07-26 16:06:20|182716.5|182626.5|182714|182624|182716.7|182626.7|182714|182624|7
1722009990000|2024-07-26 16:06:30|182713.8|182623.8|182712.4|182622.4|182716|182626|182710.4|182620.4|6
1722010000000|2024-07-26 16:06:40|182709.8|182619.8|182708.4|182618.4|182712.1|182622.1|182708.4|182618.4|8
1722010010000|2024-07-26 16:06:50|182708|182618|182708.2|182618.2|182708.3|182618.3|182708|182618|3
1722010020000|2024-07-26 16:07:00|182710.2|182620.2|182713.6|182623.6|182713.6|182623.6|182710.2|182620.2|3
1722010030000|2024-07-26 16:07:10|182711.3|182621.3|182711.2|182621.2|182711.3|182621.3|182711.2|182621.2|2
1722010040000|2024-07-26 16:07:20|182703.1|182613.1|182705.3|182615.3|182705.3|182615.3|182703.1|182613.1|3
1722010050000|2024-07-26 16:07:30|182706.4|182616.4|182708.4|182618.4|182708.4|182618.4|182706.4|182616.4|3
1722010060000|2024-07-26 16:07:40|182708.3|182618.3|182705.4|182615.4|182708.3|182618.3|182705.1|182615.1|6
1722010070000|2024-07-26 16:07:50|182705.5|182615.5|182694.5|182604.5|182706.3|182616.3|182694.5|182604.5|8
1722010080000|2024-07-26 16:08:00|182691.9|182601.9|182697.1|182607.1|182700|182610|182691.9|182601.9|8
1722010090000|2024-07-26 16:08:10|182696.9|182606.9|182685.9|182595.9|182696.9|182606.9|182684.9|182594.9|11
1722010100000|2024-07-26 16:08:20|182686.4|182596.4|182689.5|182599.5|182689.5|182599.5|182686.4|182596.4|2
1722010110000|2024-07-26 16:08:30|182689.4|182599.4|182686.4|182596.4|182689.4|182599.4|182685.5|182595.5|6
1722010120000|2024-07-26 16:08:40|182685.3|182595.3|182686.2|182596.2|182687.1|182597.1|182681.4|182591.4|7
1722010130000|2024-07-26 16:08:50|182689|182599|182698.3|182608.3|182698.6|182608.6|182689|182599|9
1722010140000|2024-07-26 16:09:00|182699.3|182609.3|182712|182622|182737.3|182647.3|182699|182609|31
1722010150000|2024-07-26 16:09:10|182710.9|182620.9|182712.7|182622.7|182714.4|182624.4|182710.5|182620.5|23
1722010160000|2024-07-26 16:09:20|182714|182624|182719.9|182629.9|182719.9|182629.9|182714|182624|8
1722010170000|2024-07-26 16:09:30|182720.2|182630.2|182722|182632|182723.4|182633.4|182720.1|182630.1|10
1722010180000|2024-07-26 16:09:40|182721.8|182631.8|182721.4|182631.4|182721.8|182631.8|182716.1|182626.1|11
1722010190000|2024-07-26 16:09:50|182725.1|182635.1|182718.7|182628.7|182725.1|182635.1|182714.9|182624.9|11
1722010200000|2024-07-26 16:10:00|182721.7|182631.7|182719.2|182629.2|182721.7|182631.7|182719.2|182629.2|4
1722010210000|2024-07-26 16:10:10|182719.3|182629.3|182719.3|182629.3|182719.3|182629.3|182719.3|182629.3|1
1722010220000|2024-07-26 16:10:20|182719.8|182629.8|182718.7|182628.7|182719.9|182629.9|182717|182627|10
1722010230000|2024-07-26 16:10:30|182718.8|182628.8|182718.3|182628.3|182718.8|182628.8|182718.3|182628.3|2
1722010240000|2024-07-26 16:10:40|182718.2|182628.2|182718.7|182628.7|182718.9|182628.9|182710.7|182620.7|12
1722010250000|2024-07-26 16:10:50|182719.5|182629.5|182722.4|182632.4|182722.5|182632.5|182719.5|182629.5|13
1722010260000|2024-07-26 16:11:00|182721.9|182631.9|182727.4|182637.4|182727.6|182637.6|182721.9|182631.9|8
1722010270000|2024-07-26 16:11:10|182725.3|182635.3|182728.3|182638.3|182730.4|182640.4|182725|182635|6
1722010280000|2024-07-26 16:11:20|182730.1|182640.1|182736.8|182646.8|182737.3|182647.3|182730.1|182640.1|9
1722010290000|2024-07-26 16:11:30|182735.4|182645.4|182735.4|182645.4|182737|182647|182735.4|182645.4|11
1722010300000|2024-07-26 16:11:40|182735.3|182645.3|182720.7|182630.7|182735.3|182645.3|182720.7|182630.7|15
1722010310000|2024-07-26 16:11:50|182720.4|182630.4|182722.3|182632.3|182722.6|182632.6|182719.5|182629.5|7
1722010320000|2024-07-26 16:12:00|182720.9|182630.9|182720.7|182630.7|182720.9|182630.9|182719.9|182629.9|4
1722010330000|2024-07-26 16:12:10|182719.8|182629.8|182723.3|182633.3|182723.8|182633.8|182714.3|182624.3|14
1722010340000|2024-07-26 16:12:20|182722.8|182632.8|182719.2|182629.2|182724.9|182634.9|182718.9|182628.9|10
1722010350000|2024-07-26 16:12:30|182723.2|182633.2|182721.8|182631.8|182725.3|182635.3|182721.6|182631.6|10
1722010360000|2024-07-26 16:12:40|182718.8|182628.8|182716|182626|182726|182636|182715.9|182625.9|13
1722010370000|2024-07-26 16:12:50|182717.7|182627.7|182720|182630|182720.1|182630.1|182717.7|182627.7|4
1722010380000|2024-07-26 16:13:00|182719.9|182629.9|182719.8|182629.8|182719.9|182629.9|182718.3|182628.3|6
1722010390000|2024-07-26 16:13:10|182720|182630|182714|182624|182725.4|182635.4|182714|182624|8
1722010400000|2024-07-26 16:13:20|182714.1|182624.1|182713.8|182623.8|182717.7|182627.7|182713.8|182623.8|7
1722010410000|2024-07-26 16:13:30|182713.5|182623.5|182717.3|182627.3|182723.8|182633.8|182713.5|182623.5|7
1722010420000|2024-07-26 16:13:40|182717.7|182627.7|182720.1|182630.1|182720.1|182630.1|182717.7|182627.7|9
1722010430000|2024-07-26 16:13:50|182719.3|182629.3|182722.2|182632.2|182722.2|182632.2|182719.3|182629.3|10
1722010440000|2024-07-26 16:14:00|182722.8|182632.8|182724|182634|182725.2|182635.2|182721.4|182631.4|4
1722010450000|2024-07-26 16:14:10|182722|182632|182711.5|182621.5|182722.3|182632.3|182711.2|182621.2|13
1722010460000|2024-07-26 16:14:20|182711.6|182621.6|182714.1|182624.1|182717.5|182627.5|182711.6|182621.6|6
1722010470000|2024-07-26 16:14:30|182712.9|182622.9|182704.6|182614.6|182712.9|182622.9|182701.9|182611.9|8
1722010480000|2024-07-26 16:14:40|182705.2|182615.2|182711.5|182621.5|182711.5|182621.5|182705.1|182615.1|5
1722010490000|2024-07-26 16:14:50|182711.4|182621.4|182735.9|182645.9|182737.5|182647.5|182709.8|182619.8|8
1722010500000|2024-07-26 16:15:00|182735|182645|182733.7|182643.7|182735|182645|182733.4|182643.4|5
1722010510000|2024-07-26 16:15:10|182732.8|182642.8|182728.1|182638.1|182732.8|182642.8|182728.1|182638.1|3
1722010520000|2024-07-26 16:15:20|182724.1|182634.1|182724.1|182634.1|182724.1|182634.1|182724.1|182634.1|1
1722010530000|2024-07-26 16:15:30|182724.4|182634.4|182730.6|182640.6|182730.6|182640.6|182724.4|182634.4|8
1722010540000|2024-07-26 16:15:40|182729.8|182639.8|182733.8|182643.8|182733.8|182643.8|182729.8|182639.8|3
1722010550000|2024-07-26 16:15:50|182734.1|182644.1|182732.2|182642.2|182735.2|182645.2|182730.2|182640.2|10
1722010560000|2024-07-26 16:16:00|182734.8|182644.8|182734.2|182644.2|182735|182645|182734.2|182644.2|3
1722010570000|2024-07-26 16:16:10|182735.2|182645.2|182730.5|182640.5|182735.2|182645.2|182730.5|182640.5|5
1722010580000|2024-07-26 16:16:20|182729.8|182639.8|182735.2|182645.2|182736.2|182646.2|182729.8|182639.8|7
1722010590000|2024-07-26 16:16:30|182734.3|182644.3|182735.5|182645.5|182736.5|182646.5|182730.3|182640.3|8
1722010600000|2024-07-26 16:16:40|182735.2|182645.2|182739.1|182649.1|182739.8|182649.8|182735.1|182645.1|11
1722010610000|2024-07-26 16:16:50|182741.9|182651.9|182739.8|182649.8|182742.3|182652.3|182739.3|182649.3|9
1722010620000|2024-07-26 16:17:00|182734.7|182644.7|182736.4|182646.4|182745.5|182655.5|182734.7|182644.7|5
1722010630000|2024-07-26 16:17:10|182736.7|182646.7|182736.8|182646.8|182736.8|182646.8|182734.6|182644.6|3
1722010640000|2024-07-26 16:17:20|182735.8|182645.8|182735.3|182645.3|182735.8|182645.8|182732.5|182642.5|8
1722010650000|2024-07-26 16:17:30|182733.1|182643.1|182735.4|182645.4|182735.4|182645.4|182733.1|182643.1|4
1722010660000|2024-07-26 16:17:40|182731.9|182641.9|182735.5|182645.5|182735.5|182645.5|182731.4|182641.4|7
1722010670000|2024-07-26 16:17:50|182738|182648|182737.1|182647.1|182739.6|182649.6|182737.1|182647.1|5
1722010680000|2024-07-26 16:18:00|182737.3|182647.3|182738.5|182648.5|182738.5|182648.5|182737.3|182647.3|2
1722010690000|2024-07-26 16:18:10|182741.7|182651.7|182744.4|182654.4|182744.4|182654.4|182741.7|182651.7|9
1722010700000|2024-07-26 16:18:20|182744.6|182654.6|182742.9|182652.9|182745.1|182655.1|182742.7|182652.7|6
1722010710000|2024-07-26 16:18:30|182743.4|182653.4|182741.2|182651.2|182743.4|182653.4|182741.2|182651.2|7
1722010720000|2024-07-26 16:18:40|182742.1|182652.1|182741.8|182651.8|182742.3|182652.3|182738.2|182648.2|4
1722010740000|2024-07-26 16:19:00|182742.9|182652.9|182736|182646|182742.9|182652.9|182736|182646|4
1722010760000|2024-07-26 16:19:20|182736.9|182646.9|182733.5|182643.5|182736.9|182646.9|182732.8|182642.8|9
1722010770000|2024-07-26 16:19:30|182692.4|182602.4|182699.2|182609.2|182699.2|182609.2|182690.6|182600.6|9
1722010780000|2024-07-26 16:19:40|182699.5|182609.5|182701|182611|182701|182611|182699.5|182609.5|7
1722010790000|2024-07-26 16:19:50|182700.9|182610.9|182716.7|182626.7|182716.7|182626.7|182699.7|182609.7|14
1722010800000|2024-07-26 16:20:00|182717.1|182627.1|182719.1|182629.1|182721.9|182631.9|182717.1|182627.1|11
1722010810000|2024-07-26 16:20:10|182719|182629|182719.4|182629.4|182719.7|182629.7|182718.9|182628.9|5
1722010820000|2024-07-26 16:20:20|182719.7|182629.7|182718.4|182628.4|182725.6|182635.6|182718.4|182628.4|15
1722010830000|2024-07-26 16:20:30|182721.3|182631.3|182718.3|182628.3|182721.7|182631.7|182718.3|182628.3|5
1722010840000|2024-07-26 16:20:40|182718.2|182628.2|182718.7|182628.7|182718.9|182628.9|182718.2|182628.2|4
1722010850000|2024-07-26 16:20:50|182722.5|182632.5|182722.5|182632.5|182722.5|182632.5|182722.5|182632.5|1
1722010860000|2024-07-26 16:21:00|182723.5|182633.5|182724.6|182634.6|182726.8|182636.8|182717|182627|16
1722010870000|2024-07-26 16:21:10|182724.5|182634.5|182724.6|182634.6|182728.3|182638.3|182724.1|182634.1|8
1722010880000|2024-07-26 16:21:20|182727.1|182637.1|182727.1|182637.1|182727.1|182637.1|182727.1|182637.1|1
1722010890000|2024-07-26 16:21:30|182729.1|182639.1|182730.1|182640.1|182731.7|182641.7|182724.3|182634.3|11
1722010900000|2024-07-26 16:21:40|182728.9|182638.9|182726|182636|182728.9|182638.9|182726|182636|4
1722010910000|2024-07-26 16:21:50|182724.7|182634.7|182724.4|182634.4|182725.3|182635.3|182723.1|182633.1|7
1722010920000|2024-07-26 16:22:00|182721.2|182631.2|182721.2|182631.2|182721.2|182631.2|182721.2|182631.2|1
1722010930000|2024-07-26 16:22:10|182730.2|182640.2|182728.7|182638.7|182730.2|182640.2|182722.7|182632.7|7
1722010940000|2024-07-26 16:22:20|182725.3|182635.3|182720.9|182630.9|182726.7|182636.7|182720.9|182630.9|5
1722010950000|2024-07-26 16:22:30|182721|182631|182714.1|182624.1|182721|182631|182714.1|182624.1|7
1722010960000|2024-07-26 16:22:40|182714.3|182624.3|182716.5|182626.5|182718.2|182628.2|182714.3|182624.3|9
1722010970000|2024-07-26 16:22:50|182717.2|182627.2|182723.8|182633.8|182723.8|182633.8|182717.2|182627.2|8
1722010980000|2024-07-26 16:23:00|182723.9|182633.9|182724.4|182634.4|182724.4|182634.4|182723.9|182633.9|3
1722010990000|2024-07-26 16:23:10|182723.1|182633.1|182725.1|182635.1|182725.9|182635.9|182723.1|182633.1|4
1722011000000|2024-07-26 16:23:20|182726.3|182636.3|182729.8|182639.8|182729.8|182639.8|182726.3|182636.3|14
1722011010000|2024-07-26 16:23:30|182727.1|182637.1|182729.3|182639.3|182729.3|182639.3|182727.1|182637.1|4
1722011020000|2024-07-26 16:23:40|182729.1|182639.1|182728.3|182638.3|182729.1|182639.1|182728.2|182638.2|3
1722011030000|2024-07-26 16:23:50|182728|182638|182722.4|182632.4|182728|182638|182722.4|182632.4|4
1722011040000|2024-07-26 16:24:00|182725.2|182635.2|182728.5|182638.5|182729.2|182639.2|182725.2|182635.2|13
1722011050000|2024-07-26 16:24:10|182726.8|182636.8|182725.3|182635.3|182726.8|182636.8|182724.5|182634.5|4
1722011060000|2024-07-26 16:24:20|182724|182634|182720.6|182630.6|182724|182634|182717.2|182627.2|10
1722011070000|2024-07-26 16:24:30|182721.1|182631.1|182721.2|182631.2|182721.2|182631.2|182721.1|182631.1|2
1722011080000|2024-07-26 16:24:40|182721.4|182631.4|182721.4|182631.4|182721.4|182631.4|182721.4|182631.4|1
1722011090000|2024-07-26 16:24:50|182721.1|182631.1|182723.7|182633.7|182724.5|182634.5|182720.2|182630.2|12
1722011100000|2024-07-26 16:25:00|182725.7|182635.7|182718.8|182628.8|182725.7|182635.7|182718|182628|16
1722011110000|2024-07-26 16:25:10|182719.9|182629.9|182714.7|182624.7|182720|182630|182714.2|182624.2|12
1722011120000|2024-07-26 16:25:20|182715|182625|182721|182631|182722.6|182632.6|182715|182625|14
1722011130000|2024-07-26 16:25:30|182722.9|182632.9|182722.9|182632.9|182725.4|182635.4|182720.9|182630.9|12
1722011140000|2024-07-26 16:25:40|182722.8|182632.8|182714.9|182624.9|182723.7|182633.7|182714.9|182624.9|16
1722011150000|2024-07-26 16:25:50|182715.7|182625.7|182717|182627|182720.5|182630.5|182715.7|182625.7|19
1722011160000|2024-07-26 16:26:00|182716.6|182626.6|182715.8|182625.8|182720.5|182630.5|182715.8|182625.8|10
1722011170000|2024-07-26 16:26:10|182720.4|182630.4|182716.5|182626.5|182720.4|182630.4|182715.5|182625.5|6
1722011180000|2024-07-26 16:26:20|182715.9|182625.9|182724.5|182634.5|182724.9|182634.9|182715.3|182625.3|13
1722011190000|2024-07-26 16:26:30|182723.5|182633.5|182739.3|182609.3|182744.2|182633.5|182723.5|182609|12
1722011200000|2024-07-26 16:26:40|182742.9|182612.9|182740|182610|182743.3|182613.3|182740|182610|5
1722011210000|2024-07-26 16:26:50|182739.9|182609.9|182737.3|182607.3|182739.9|182609.9|182732.8|182602.8|7
1722011220000|2024-07-26 16:27:00|182734.3|182604.3|182733.6|182603.6|182737.4|182607.4|182732.8|182602.8|6
1722011230000|2024-07-26 16:27:10|182733.5|182603.5|182726.8|182636.8|182733.5|182640.2|182722.1|182601.2|12
1722011240000|2024-07-26 16:27:20|182724.8|182634.8|182720.9|182630.9|182724.8|182634.8|182720.5|182630.5|8
1722011250000|2024-07-26 16:27:30|182721.8|182631.8|182722.3|182632.3|182738.1|182648.1|182720.8|182630.8|12
1722011260000|2024-07-26 16:27:40|182722.2|182632.2|182723.1|182633.1|182735.9|182645.9|182718.4|182628.4|11
1722011280000|2024-07-26 16:28:00|182722.7|182632.7|182722.9|182632.9|182726.8|182636.8|182720.4|182630.4|12
1722011300000|2024-07-26 16:28:20|182722.5|182632.5|182722.5|182632.5|182722.5|182632.5|182722.5|182632.5|1
1722011310000|2024-07-26 16:28:30|182720.6|182630.6|182807.8|182717.8|182807.8|182717.8|182720.1|182630.1|14
1722011320000|2024-07-26 16:28:40|182807.6|182717.6|182802|182712|182815.6|182725.6|182799.6|182709.6|17
1722011330000|2024-07-26 16:28:50|182803.8|182713.8|182803.8|182713.8|182806.6|182716.6|182803.1|182713.1|24
1722011340000|2024-07-26 16:29:00|182804|182714|182803.6|182713.6|182804|182714|182800.1|182710.1|12
1722011350000|2024-07-26 16:29:10|182804.3|182714.3|182803|182713|182804.3|182714.3|182801.6|182711.6|7
1722011360000|2024-07-26 16:29:20|182802.8|182712.8|182802|182712|182803|182713|182798.3|182708.3|5
1722011370000|2024-07-26 16:29:30|182801|182711|182801.3|182711.3|182801.4|182711.4|182795.7|182705.7|12
1722011380000|2024-07-26 16:29:40|182801.5|182711.5|182802.1|182712.1|182803.8|182713.8|182798.8|182708.8|6
1722011390000|2024-07-26 16:29:50|182802.2|182712.2|182800.4|182710.4|182803.3|182713.3|182796.4|182706.4|13
1722011400000|2024-07-26 16:30:00|182803.5|182713.5|182800.5|182710.5|182803.5|182713.5|182799.9|182709.9|6
1722011410000|2024-07-26 16:30:10|182800.7|182710.7|182805.4|182715.4|182805.8|182715.8|182800.7|182710.7|6
1722011420000|2024-07-26 16:30:20|182807.7|182717.7|182804.2|182714.2|182808.7|182718.7|182801.6|182711.6|12
1722011430000|2024-07-26 16:30:30|182801.5|182711.5|182798.6|182708.6|182801.5|182711.5|182793.2|182703.2|9
1722011450000|2024-07-26 16:30:50|182798.8|182708.8|182801.5|182711.5|182803.6|182713.6|182798.7|182708.7|12
1722011460000|2024-07-26 16:31:00|182801|182711|182798.2|182708.2|182801|182711|182796.9|182706.9|4
1722011470000|2024-07-26 16:31:10|182798.3|182708.3|182801|182711|182803.7|182713.7|182798.3|182708.3|7
1722011480000|2024-07-26 16:31:20|182802|182712|182799.2|182709.2|182802|182712|182799|182709|12
1722011500000|2024-07-26 16:31:40|182799.5|182709.5|182799.5|182709.5|182799.5|182709.5|182799.5|182709.5|1
1722011510000|2024-07-26 16:31:50|182798.3|182708.3|182798.3|182708.3|182798.3|182708.3|182798.3|182708.3|1
1722011520000|2024-07-26 16:32:00|182798.9|182708.9|182789.5|182699.5|182798.9|182708.9|182789.5|182699.5|12
1722011530000|2024-07-26 16:32:10|182788.2|182698.2|182788.5|182698.5|182788.5|182698.5|182788.2|182698.2|4
1722011540000|2024-07-26 16:32:20|182788.8|182698.8|182788.8|182698.8|182788.8|182698.8|182788.8|182698.8|1
1722011560000|2024-07-26 16:32:40|182787.6|182697.6|182791.6|182701.6|182793.8|182703.8|182787.6|182697.6|6
1722011580000|2024-07-26 16:33:00|182791.2|182701.2|182792.8|182702.8|182793.9|182703.9|182791.2|182701.2|10
1722011590000|2024-07-26 16:33:10|182793|182703|182791.9|182701.9|182800.3|182710.3|182791.9|182701.9|8
1722011600000|2024-07-26 16:33:20|182792|182702|182794.1|182704.1|182798.8|182708.8|182792|182702|12
1722011610000|2024-07-26 16:33:30|182794|182704|182789.5|182699.5|182794|182704|182789.5|182699.5|6
1722011620000|2024-07-26 16:33:40|182787.3|182697.3|182786.7|182696.7|182787.3|182697.3|182786.7|182696.7|3
1722011630000|2024-07-26 16:33:50|182787|182697|182787.9|182697.9|182787.9|182697.9|182787|182697|2
1722011640000|2024-07-26 16:34:00|182782.9|182692.9|182787.3|182697.3|182787.3|182697.3|182782.9|182692.9|6
1722011650000|2024-07-26 16:34:10|182787|182697|182787.6|182697.6|182787.6|182697.6|182785.9|182695.9|6
1722011660000|2024-07-26 16:34:20|182787.5|182697.5|182789.8|182699.8|182792.7|182702.7|182787.4|182697.4|10
1722011670000|2024-07-26 16:34:30|182788.6|182698.6|182793|182703|182793.1|182703.1|182788.6|182698.6|6
1722011680000|2024-07-26 16:34:40|182792.9|182702.9|182789.2|182699.2|182792.9|182702.9|182789.2|182699.2|2
1722011690000|2024-07-26 16:34:50|182789|182699|182797.4|182707.4|182797.4|182707.4|182788.5|182698.5|9
1722011700000|2024-07-26 16:35:00|182798.2|182708.2|182801.8|182711.8|182804|182714|182796.4|182706.4|10
1722011710000|2024-07-26 16:35:10|182804.8|182714.8|182816.4|182726.4|182821.8|182731.8|182804.8|182714.8|17
1722011720000|2024-07-26 16:35:20|182816.5|182726.5|182793.4|182703.4|182816.8|182726.8|182788.5|182698.5|12
1722011730000|2024-07-26 16:35:30|182792.6|182702.6|182790.1|182700.1|182792.6|182702.6|182789|182699|8
1722011740000|2024-07-26 16:35:40|182790.2|182700.2|182799.9|182709.9|182799.9|182709.9|182790.2|182700.2|10
1722011750000|2024-07-26 16:35:50|182798.4|182708.4|182799.8|182709.8|182800.6|182710.6|182798.4|182708.4|8
1722011760000|2024-07-26 16:36:00|182800.6|182710.6|182801.7|182711.7|182802.3|182712.3|182799.6|182709.6|12
1722011770000|2024-07-26 16:36:10|182800.8|182710.8|182795.2|182705.2|182800.8|182710.8|182795.2|182705.2|11
1722011780000|2024-07-26 16:36:20|182798.8|182708.8|182801.5|182711.5|182801.6|182711.6|182794.6|182704.6|14
1722011790000|2024-07-26 16:36:30|182801.4|182711.4|182803|182713|182803.3|182713.3|182801.4|182711.4|15
1722011800000|2024-07-26 16:36:40|182803.2|182713.2|182802|182712|182804.7|182714.7|182798|182708|15
1722011810000|2024-07-26 16:36:50|182803.3|182713.3|182801.2|182711.2|182806|182716|182801.1|182711.1|13
1722011820000|2024-07-26 16:37:00|182800.8|182710.8|182801.9|182711.9|182805.9|182715.9|182799.4|182709.4|11
1722011830000|2024-07-26 16:37:10|182800.1|182710.1|182800.6|182710.6|182801|182711|182800.1|182710.1|6
1722011840000|2024-07-26 16:37:20|182799.7|182709.7|182801.2|182711.2|182804.8|182714.8|182799.1|182709.1|13
1722011850000|2024-07-26 16:37:30|182804.3|182714.3|182803.8|182713.8|182804.4|182714.4|182801.3|182711.3|7
1722011860000|2024-07-26 16:37:40|182800.7|182710.7|182801.1|182711.1|182803.8|182713.8|182800.7|182710.7|4
1722011870000|2024-07-26 16:37:50|182803.7|182713.7|182803|182713|182803.7|182713.7|182799.9|182709.9|11
1722011880000|2024-07-26 16:38:00|182799.9|182709.9|182800.2|182710.2|182803.3|182713.3|182799.9|182709.9|9
1722011890000|2024-07-26 16:38:10|182803.3|182713.3|182804.7|182714.7|182804.7|182714.7|182803.3|182713.3|3
1722011900000|2024-07-26 16:38:20|182803.2|182713.2|182801.2|182711.2|182803.5|182713.5|182798.9|182708.9|8
1722011910000|2024-07-26 16:38:30|182799.1|182709.1|182798.1|182708.1|182800.8|182710.8|182796.9|182706.9|9
1722011920000|2024-07-26 16:38:40|182797.8|182707.8|182799.2|182709.2|182799.2|182709.2|182797.8|182707.8|2
1722011930000|2024-07-26 16:38:50|182800.3|182710.3|182798.4|182708.4|182801.9|182711.9|182795.7|182705.7|12
1722011940000|2024-07-26 16:39:00|182799.6|182709.6|182801|182711|182803.6|182713.6|182796.9|182706.9|9
1722011950000|2024-07-26 16:39:10|182798.4|182708.4|182798.6|182708.6|182801.5|182711.5|182798.4|182708.4|5
1722011960000|2024-07-26 16:39:20|182799.3|182709.3|182802.8|182712.8|182802.8|182712.8|182799.3|182709.3|5
1722011970000|2024-07-26 16:39:30|182800|182710|182798.5|182708.5|182800|182710|182795.8|182705.8|5
1722011980000|2024-07-26 16:39:40|182797.8|182707.8|182797.7|182707.7|182797.8|182707.8|182797.7|182707.7|2
1722011990000|2024-07-26 16:39:50|182795.9|182705.9|182795.8|182705.8|182795.9|182705.9|182795.7|182705.7|3
1722012000000|2024-07-26 16:40:00|182799.2|182709.2|182797.9|182707.9|182800.2|182710.2|182797.9|182707.9|6
1722012010000|2024-07-26 16:40:10|182793.2|182703.2|182795.8|182705.8|182795.8|182705.8|182791.1|182701.1|10
1722012020000|2024-07-26 16:40:20|182793.4|182703.4|182800.8|182710.8|182800.8|182710.8|182793.4|182703.4|7
1722012030000|2024-07-26 16:40:30|182801|182711|182801.3|182711.3|182803.2|182713.2|182800.1|182710.1|8
1722012040000|2024-07-26 16:40:40|182800.1|182710.1|182802.4|182712.4|182802.4|182712.4|182797.5|182707.5|7
1722012050000|2024-07-26 16:40:50|182799.7|182709.7|182799.7|182709.7|182799.7|182709.7|182799.7|182709.7|1
1722012060000|2024-07-26 16:41:00|182800.8|182710.8|182793.6|182703.6|182800.8|182710.8|182793.6|182703.6|6
1722012070000|2024-07-26 16:41:10|182794.7|182704.7|182793.8|182703.8|182794.7|182704.7|182793.8|182703.8|2
1722012080000|2024-07-26 16:41:20|182793.7|182703.7|182791.9|182701.9|182793.7|182703.7|182790.6|182700.6|4
1722012090000|2024-07-26 16:41:30|182789.9|182699.9|182792.3|182702.3|182792.4|182702.4|182789.9|182699.9|5
1722012100000|2024-07-26 16:41:40|182796|182706|182795.1|182705.1|182797.9|182707.9|182794.9|182704.9|9
1722012110000|2024-07-26 16:41:50|182794.2|182704.2|182795.9|182705.9|182795.9|182705.9|182794.2|182704.2|4
1722012120000|2024-07-26 16:42:00|182795.7|182705.7|182795.7|182705.7|182795.8|182705.8|182795.7|182705.7|3
1722012130000|2024-07-26 16:42:10|182789.8|182699.8|182796|182706|182797.5|182707.5|182789.8|182699.8|6
1722012140000|2024-07-26 16:42:20|182795.9|182705.9|182789|182699|182795.9|182705.9|182789|182699|7
1722012150000|2024-07-26 16:42:30|182790.1|182700.1|182786.2|182696.2|182790.1|182700.1|182780.8|182690.8|13
1722012160000|2024-07-26 16:42:40|182782.5|182692.5|182780.3|182690.3|182782.5|182692.5|182773|182683|7
1722012170000|2024-07-26 16:42:50|182780|182690|182779.4|182689.4|182780.1|182690.1|182779.2|182689.2|5
1722012180000|2024-07-26 16:43:00|182781.8|182691.8|182783|182693|182784|182694|182781.8|182691.8|8
1722012190000|2024-07-26 16:43:10|182784.6|182694.6|182780.9|182690.9|182784.6|182694.6|182780.9|182690.9|5
1722012200000|2024-07-26 16:43:20|182779.7|182689.7|182780.3|182690.3|182780.3|182690.3|182779.7|182689.7|3
1722012210000|2024-07-26 16:43:30|182775|182685|182774.7|182684.7|182775|182685|182773.9|182683.9|5
1722012220000|2024-07-26 16:43:40|182773.9|182683.9|182778.7|182688.7|182778.7|182688.7|182773.9|182683.9|2
1722012230000|2024-07-26 16:43:50|182779.3|182689.3|182781.7|182691.7|182782.5|182692.5|182777.1|182687.1|12
1722012240000|2024-07-26 16:44:00|182782.8|182692.8|182782|182692|182784|182694|182782|182692|4
1722012250000|2024-07-26 16:44:10|182781.5|182691.5|182781.5|182691.5|182781.5|182691.5|182781.5|182691.5|1
1722012260000|2024-07-26 16:44:20|182784.5|182694.5|182785.6|182695.6|182792.4|182702.4|182784.5|182694.5|8
1722012270000|2024-07-26 16:44:30|182784.5|182694.5|182782.9|182692.9|182784.5|182694.5|182782.9|182692.9|3
1722012280000|2024-07-26 16:44:40|182782.8|182692.8|182782.9|182692.9|182782.9|182692.9|182782.8|182692.8|2
1722012290000|2024-07-26 16:44:50|182783|182693|182781.7|182691.7|182783|182693|182781.7|182691.7|2
1722012300000|2024-07-26 16:45:00|182779.8|182689.8|182782.6|182692.6|182783.3|182693.3|182779.8|182689.8|9
1722012310000|2024-07-26 16:45:10|182782.9|182692.9|182783|182693|182783|182693|182782.9|182692.9|2
1722012320000|2024-07-26 16:45:20|182783.4|182693.4|182783.4|182693.4|182783.4|182693.4|182783.4|182693.4|1
1722012330000|2024-07-26 16:45:30|182780.4|182690.4|182786.8|182696.8|182787|182697|182779.6|182689.6|18
1722012340000|2024-07-26 16:45:40|182786.9|182696.9|182784.8|182694.8|182786.9|182696.9|182782.6|182692.6|5
1722012350000|2024-07-26 16:45:50|182783.1|182693.1|182783.1|182693.1|182783.5|182693.5|182783.1|182693.1|5
1722012360000|2024-07-26 16:46:00|182784.9|182694.9|182784.9|182694.9|182784.9|182694.9|182784.9|182694.9|1
1722012370000|2024-07-26 16:46:10|182784.7|182694.7|182781.9|182691.9|182784.8|182694.8|182779.2|182689.2|11
1722012380000|2024-07-26 16:46:20|182781|182691|182782.6|182692.6|182782.8|182692.8|182780.8|182690.8|4
1722012390000|2024-07-26 16:46:30|182781.5|182691.5|182780.1|182690.1|182781.5|182691.5|182779.8|182689.8|7
1722012400000|2024-07-26 16:46:40|182780.2|182690.2|182781.7|182691.7|182787.5|182697.5|182779.6|182689.6|10
1722012410000|2024-07-26 16:46:50|182781.8|182691.8|182781.8|182691.8|182781.8|182691.8|182781.8|182691.8|1
1722012420000|2024-07-26 16:47:00|182779.7|182689.7|182780.8|182690.8|182781.3|182691.3|182774.9|182684.9|9
1722012430000|2024-07-26 16:47:10|182780.3|182690.3|182778.9|182688.9|182780.3|182690.3|182773.8|182683.8|5
1722012440000|2024-07-26 16:47:20|182776.6|182686.6|182778.9|182688.9|182778.9|182688.9|182776.6|182686.6|2
1722012450000|2024-07-26 16:47:30|182781.8|182691.8|182781.2|182691.2|182783.9|182693.9|182780.2|182690.2|5
1722012460000|2024-07-26 16:47:40|182783.7|182693.7|182780.3|182690.3|182783.7|182693.7|182780.3|182690.3|6
1722012470000|2024-07-26 16:47:50|182779.2|182689.2|182775|182685|182779.2|182689.2|182772.5|182682.5|6
1722012480000|2024-07-26 16:48:00|182780.1|182690.1|182797.8|182707.8|182797.8|182707.8|182780.1|182690.1|7
1722012490000|2024-07-26 16:48:10|182795.7|182705.7|182800.2|182710.2|182800.3|182710.3|182795.7|182705.7|5
1722012500000|2024-07-26 16:48:20|182799.5|182709.5|182801.3|182711.3|182801.3|182711.3|182799.5|182709.5|6
1722012520000|2024-07-26 16:48:40|182803|182713|182803|182713|182803|182713|182803|182713|1
1722012530000|2024-07-26 16:48:50|182802.6|182712.6|182801.8|182711.8|182802.6|182712.6|182800.2|182710.2|8
1722012540000|2024-07-26 16:49:00|182800.9|182710.9|182802.8|182712.8|182804.7|182714.7|182800.9|182710.9|8
1722012550000|2024-07-26 16:49:10|182803.2|182713.2|182801|182711|182803.2|182713.2|182799.7|182709.7|14
1722012560000|2024-07-26 16:49:20|182800.2|182710.2|182799.6|182709.6|182800.2|182710.2|182795|182705|5
1722012570000|2024-07-26 16:49:30|182793.6|182703.6|182776.9|182686.9|182793.6|182703.6|182765.4|182675.4|11
1722012580000|2024-07-26 16:49:40|182772.4|182682.4|182775.9|182685.9|182776.1|182686.1|182769.5|182679.5|10
1722012600000|2024-07-26 16:50:00|182776|182686|182777.4|182687.4|182777.4|182687.4|182770|182680|5
1722012610000|2024-07-26 16:50:10|182772.9|182682.9|182776.9|182686.9|182777.1|182687.1|182772.9|182682.9|5
1722012620000|2024-07-26 16:50:20|182773.8|182683.8|182771.7|182681.7|182773.8|182683.8|182770.5|182680.5|5
1722012630000|2024-07-26 16:50:30|182773.9|182683.9|182772.6|182682.6|182777.9|182687.9|182772.5|182682.5|7
1722012640000|2024-07-26 16:50:40|182772.5|182682.5|182779.2|182689.2|182779.3|182689.3|182772.5|182682.5|7
1722012650000|2024-07-26 16:50:50|182779.1|182689.1|182778.6|182688.6|182779.1|182689.1|182776.8|182686.8|7
1722012660000|2024-07-26 16:51:00|182778.7|182688.7|182774.5|182684.5|182779.1|182689.1|182771.7|182681.7|9
1722012670000|2024-07-26 16:51:10|182771.8|182681.8|182765.9|182675.9|182772.1|182682.1|182761.7|182671.7|11
1722012680000|2024-07-26 16:51:20|182766|182676|182764.7|182674.7|182767.7|182677.7|182764.7|182674.7|7
1722012690000|2024-07-26 16:51:30|182764.6|182674.6|182763.7|182673.7|182764.6|182674.6|182763.7|182673.7|2
1722012700000|2024-07-26 16:51:40|182764.6|182674.6|182763.5|182673.5|182764.6|182674.6|182763.5|182673.5|2
1722012710000|2024-07-26 16:51:50|182762.8|182672.8|182763.8|182673.8|182764|182674|182759.1|182669.1|9
1722012720000|2024-07-26 16:52:00|182763.9|182673.9|182760.3|182670.3|182763.9|182673.9|182757.4|182667.4|8
1722012730000|2024-07-26 16:52:10|182757.7|182667.7|182761.8|182671.8|182761.8|182671.8|182757.7|182667.7|4
1722012750000|2024-07-26 16:52:30|182761.9|182671.9|182758.5|182668.5|182761.9|182671.9|182757.5|182667.5|6
1722012760000|2024-07-26 16:52:40|182758.6|182668.6|182762.3|182672.3|182762.3|182672.3|182755.9|182665.9|4
1722012780000|2024-07-26 16:53:00|182762.4|182672.4|182762.5|182672.5|182762.5|182672.5|182762.4|182672.4|2
1722012790000|2024-07-26 16:53:10|182753.8|182663.8|182762.7|182672.7|182762.7|182672.7|182753.8|182663.8|7
1722012800000|2024-07-26 16:53:20|182762.8|182672.8|182762.8|182672.8|182762.8|182672.8|182762.8|182672.8|1
1722012810000|2024-07-26 16:53:30|182758.9|182668.9|182758.4|182668.4|182758.9|182668.9|182758.1|182668.1|5
1722012830000|2024-07-26 16:53:50|182758.7|182668.7|182762.8|182672.8|182765.8|182675.8|182758.7|182668.7|5
1722012840000|2024-07-26 16:54:00|182762.2|182672.2|182772.4|182682.4|182777.3|182687.3|182762.2|182672.2|10
1722012850000|2024-07-26 16:54:10|182774.7|182684.7|182774.4|182684.4|182774.7|182684.7|182773.5|182683.5|5
1722012860000|2024-07-26 16:54:20|182776.9|182686.9|182771.9|182681.9|182776.9|182686.9|182771.3|182681.3|6
1722012870000|2024-07-26 16:54:30|182771.6|182681.6|182773.2|182683.2|182773.9|182683.9|182771.6|182681.6|4
1722012880000|2024-07-26 16:54:40|182776|182686|182764.8|182674.8|182776|182686|182761.7|182671.7|12
1722012890000|2024-07-26 16:54:50|182767.3|182677.3|182806.6|182716.6|182810.2|182720.2|182767.3|182677.3|6
1722012900000|2024-07-26 16:55:00|182788.1|182698.1|182790.6|182700.6|182793.5|182703.5|182787.2|182697.2|12
1722012910000|2024-07-26 16:55:10|182792.2|182702.2|182846.9|182756.9|182865|182775|182790.2|182700.2|15
1722012920000|2024-07-26 16:55:20|182848.3|182758.3|182870.2|182780.2|182870.2|182780.2|182848.3|182758.3|4
1722012930000|2024-07-26 16:55:30|182870.3|182780.3|182870.5|182780.5|182870.7|182780.7|182868.4|182778.4|5
1722012940000|2024-07-26 16:55:40|182868.5|182778.5|182871.4|182781.4|182871.4|182781.4|182868.5|182778.5|2
1722012950000|2024-07-26 16:55:50|182870.4|182780.4|182885.5|182795.5|182890|182800|182869|182779|15
1722012960000|2024-07-26 16:56:00|182884.5|182794.5|182888|182798|182888|182798|182881.8|182791.8|12
1722012970000|2024-07-26 16:56:10|182886.6|182796.6|182834.1|182744.1|182888|182798|182822.7|182732.7|15
1722012980000|2024-07-26 16:56:20|182834.9|182744.9|182832.8|182742.8|182839|182749|182831.9|182741.9|18
1722012990000|2024-07-26 16:56:30|182839.1|182749.1|182831.2|182741.2|182839.3|182749.3|182828.7|182738.7|12
1722013000000|2024-07-26 16:56:40|182830.3|182740.3|182823.8|182733.8|182830.3|182740.3|182822.7|182732.7|17
1722013010000|2024-07-26 16:56:50|182823.7|182733.7|182823.9|182733.9|182826.5|182736.5|182823.2|182733.2|7
1722013020000|2024-07-26 16:57:00|182824.5|182734.5|182858.5|182768.5|182862.8|182772.8|182823.9|182733.9|12
1722013030000|2024-07-26 16:57:10|182852.2|182762.2|182854.6|182764.6|182858.6|182768.6|182850.7|182760.7|13
1722013040000|2024-07-26 16:57:20|182854.9|182764.9|182847.4|182757.4|182854.9|182764.9|182845.2|182755.2|6
1722013050000|2024-07-26 16:57:30|182844.2|182754.2|182846.1|182756.1|182846.4|182756.4|182841.7|182751.7|13
1722013060000|2024-07-26 16:57:40|182846|182756|182859.7|182769.7|182865.8|182775.8|182846|182756|9
1722013070000|2024-07-26 16:57:50|182860.4|182770.4|182861.6|182771.6|182864|182774|182858.1|182768.1|7
1722013080000|2024-07-26 16:58:00|182865.9|182775.9|182863|182773|182865.9|182775.9|182863|182773|2
1722013090000|2024-07-26 16:58:10|182862.9|182772.9|182859.3|182769.3|182862.9|182772.9|182859.2|182769.2|7
1722013100000|2024-07-26 16:58:20|182864.3|182774.3|182861.4|182771.4|182864.3|182774.3|182861.4|182771.4|4
1722013110000|2024-07-26 16:58:30|182861.3|182771.3|182895.4|182805.4|182897.8|182807.8|182860.8|182770.8|16
1722013120000|2024-07-26 16:58:40|182898.2|182808.2|182896.7|182806.7|182898.2|182808.2|182896|182806|4
1722013130000|2024-07-26 16:58:50|182896.4|182806.4|182890.5|182800.5|182896.4|182806.4|182890.5|182800.5|6
1722013140000|2024-07-26 16:59:00|182890.1|182800.1|182884.6|182794.6|182890.1|182800.1|182883.6|182793.6|8
1722013150000|2024-07-26 16:59:10|182882.5|182792.5|182886.4|182796.4|182887.6|182797.6|182882.5|182792.5|6
1722013160000|2024-07-26 16:59:20|182886.3|182796.3|182885.4|182795.4|182888.2|182798.2|182885.4|182795.4|11
1722013170000|2024-07-26 16:59:30|182886.7|182796.7|182885.8|182795.8|182894.1|182804.1|182885.3|182795.3|13
1722013180000|2024-07-26 16:59:40|182888.3|182798.3|182884.1|182794.1|182890.6|182800.6|182884.1|182794.1|6
1722013190000|2024-07-26 16:59:50|182879.9|182789.9|182871.5|182781.5|182879.9|182789.9|182869.4|182779.4|16
1722013200000|2024-07-26 17:00:00|182871.6|182781.6|182869.4|182779.4|182873.7|182783.7|182868.8|182778.8|9
1722013210000|2024-07-26 17:00:10|182869.3|182779.3|182864.8|182774.8|182869.3|182779.3|182863.6|182773.6|15
1722013220000|2024-07-26 17:00:20|182864.3|182774.3|182868|182778|182868|182778|182861.6|182771.6|22
1722013230000|2024-07-26 17:00:30|182865.6|182775.6|182865.6|182775.6|182866.2|182776.2|182860.7|182770.7|26
1722013240000|2024-07-26 17:00:40|182864.9|182774.9|182861.7|182771.7|182864.9|182774.9|182860.3|182770.3|18
1722013250000|2024-07-26 17:00:50|182859.8|182769.8|182861.9|182771.9|182862.6|182772.6|182854.8|182764.8|19
1722013260000|2024-07-26 17:01:00|182863.2|182773.2|182856.9|182766.9|182863.2|182773.2|182856.9|182766.9|9
1722013270000|2024-07-26 17:01:10|182858.6|182768.6|182863.4|182773.4|182865.9|182775.9|182858.3|182768.3|24
1722013280000|2024-07-26 17:01:20|182863.3|182773.3|182866.3|182776.3|182869.4|182779.4|182863|182773|27
1722013290000|2024-07-26 17:01:30|182866.2|182776.2|182866.4|182776.4|182869.6|182779.6|182865.2|182775.2|10
1722013300000|2024-07-26 17:01:40|182866.5|182776.5|182870.1|182780.1|182873.7|182783.7|182866.5|182776.5|7
1722013310000|2024-07-26 17:01:50|182871|182781|182875.5|182785.5|182880.3|182790.3|182870.1|182780.1|9
1722013320000|2024-07-26 17:02:00|182875.4|182785.4|182877.4|182787.4|182879|182789|182875.4|182785.4|8
1722013330000|2024-07-26 17:02:10|182876.4|182786.4|182880.2|182790.2|182884.2|182794.2|182876.1|182786.1|15
1722013340000|2024-07-26 17:02:20|182884.1|182794.1|182886|182796|182886|182796|182883|182793|8
1722013350000|2024-07-26 17:02:30|182886.5|182796.5|182890.9|182800.9|182891.8|182801.8|182886.5|182796.5|11
1722013360000|2024-07-26 17:02:40|182888|182798|182891.2|182801.2|182891.2|182801.2|182888|182798|5
1722013370000|2024-07-26 17:02:50|182889.5|182799.5|182878.4|182788.4|182889.5|182799.5|182878.4|182788.4|17
1722013380000|2024-07-26 17:03:00|182877|182787|182888.9|182798.9|182888.9|182798.9|182876.6|182786.6|16
1722013390000|2024-07-26 17:03:10|182887.2|182797.2|182886.9|182796.9|182887.9|182797.9|182886.1|182796.1|6
1722013400000|2024-07-26 17:03:20|182886.1|182796.1|182887|182797|182887|182797|182886.1|182796.1|2
1722013420000|2024-07-26 17:03:40|182893.5|182803.5|182888.6|182798.6|182893.5|182803.5|182888.3|182798.3|14
1722013430000|2024-07-26 17:03:50|182891.7|182801.7|182888.2|182798.2|182891.7|182801.7|182888.2|182798.2|2
1722013440000|2024-07-26 17:04:00|182894.6|182804.6|182894.9|182804.9|182898.3|182808.3|182888.8|182798.8|7
1722013460000|2024-07-26 17:04:20|182893.6|182803.6|182890.9|182800.9|182893.6|182803.6|182890.8|182800.8|7
1722013470000|2024-07-26 17:04:30|182891|182801|182886.3|182796.3|182891.7|182801.7|182886.3|182796.3|9
1722013480000|2024-07-26 17:04:40|182886.2|182796.2|182884.8|182794.8|182886.2|182796.2|182884.8|182794.8|3
1722013490000|2024-07-26 17:04:50|182886|182796|182882.8|182792.8|182886|182796|182882.8|182792.8|3
1722013500000|2024-07-26 17:05:00|182886.4|182796.4|182885.3|182795.3|182890|182800|182885.2|182795.2|9
1722013510000|2024-07-26 17:05:10|182889.2|182799.2|182883.2|182793.2|182889.2|182799.2|182883.2|182793.2|7
1722013520000|2024-07-26 17:05:20|182883.1|182793.1|182883.5|182793.5|182883.5|182793.5|182882.9|182792.9|4
1722013530000|2024-07-26 17:05:30|182886.8|182796.8|182886.6|182796.6|182890|182800|182886.6|182796.6|5
1722013540000|2024-07-26 17:05:40|182886.4|182796.4|182884.3|182794.3|182887.4|182797.4|182884.2|182794.2|6
1722013550000|2024-07-26 17:05:50|182888.4|182798.4|182879.9|182789.9|182888.4|182798.4|182879.7|182789.7|8
1722013560000|2024-07-26 17:06:00|182880.1|182790.1|182843|182753|182880.1|182790.1|182836.3|182746.3|16
1722013570000|2024-07-26 17:06:10|182837.8|182747.8|182842.2|182752.2|182842.2|182752.2|182837.2|182747.2|11
1722013580000|2024-07-26 17:06:20|182842.3|182752.3|182842.9|182752.9|182842.9|182752.9|182842.3|182752.3|3
1722013590000|2024-07-26 17:06:30|182844.4|182754.4|182845.5|182755.5|182845.5|182755.5|182844.4|182754.4|6
1722013600000|2024-07-26 17:06:40|182849|182759|182850.5|182760.5|182850.5|182760.5|182849|182759|5
1722013610000|2024-07-26 17:06:50|182849.6|182759.6|182850.5|182760.5|182850.5|182760.5|182849.6|182759.6|2
1722013620000|2024-07-26 17:07:00|182850.7|182760.7|182850.8|182760.8|182850.8|182760.8|182850.7|182760.7|2
1722013630000|2024-07-26 17:07:10|182840.1|182750.1|182844.7|182754.7|182855.3|182765.3|182840.1|182750.1|10
1722013640000|2024-07-26 17:07:20|182849.4|182759.4|182854.9|182764.9|182854.9|182764.9|182849.4|182759.4|6
1722013650000|2024-07-26 17:07:30|182849.3|182759.3|182850.7|182760.7|182850.8|182760.8|182849.3|182759.3|4
1722013660000|2024-07-26 17:07:40|182850.5|182760.5|182850.6|182760.6|182850.6|182760.6|182850.5|182760.5|2
1722013670000|2024-07-26 17:07:50|182850.7|182760.7|182851.4|182761.4|182855.4|182765.4|182848.9|182758.9|9
1722013680000|2024-07-26 17:08:00|182851.2|182761.2|182843.3|182753.3|182851.2|182761.2|182843.3|182753.3|3
1722013690000|2024-07-26 17:08:10|182843.2|182753.2|182842.5|182752.5|182843.2|182753.2|182842.2|182752.2|4
1722013700000|2024-07-26 17:08:20|182842.7|182752.7|182844.4|182754.4|182847.4|182757.4|182840.5|182750.5|9
1722013710000|2024-07-26 17:08:30|182847.6|182757.6|182848.8|182758.8|182849|182759|182847.6|182757.6|3
1722013720000|2024-07-26 17:08:40|182848.7|182758.7|182845.3|182755.3|182848.7|182758.7|182841.2|182751.2|10
1722013730000|2024-07-26 17:08:50|182845.2|182755.2|182845|182755|182845.2|182755.2|182845|182755|2
1722013740000|2024-07-26 17:09:00|182844.3|182754.3|182845.3|182755.3|182845.3|182755.3|182844.3|182754.3|6
1722013750000|2024-07-26 17:09:10|182835.4|182745.4|182835.4|182745.4|182835.4|182745.4|182835.4|182745.4|1
1722013760000|2024-07-26 17:09:20|182835.7|182745.7|182835.7|182745.7|182835.7|182745.7|182835.7|182745.7|1
1722013770000|2024-07-26 17:09:30|182835.6|182745.6|182851.3|182761.3|182851.3|182761.3|182835.6|182745.6|8
1722013780000|2024-07-26 17:09:40|182851.6|182761.6|182849.1|182759.1|182851.7|182761.7|182849.1|182759.1|3
1722013790000|2024-07-26 17:09:50|182845|182755|182848.8|182758.8|182849.8|182759.8|182843.2|182753.2|11
1722013810000|2024-07-26 17:10:10|182848.6|182758.6|182846.9|182756.9|182848.9|182758.9|182842.6|182752.6|9
1722013820000|2024-07-26 17:10:20|182848.2|182758.2|182851.7|182761.7|182852.3|182762.3|182848.2|182758.2|5
1722013830000|2024-07-26 17:10:30|182851.6|182761.6|182851|182761|182851.6|182761.6|182843.2|182753.2|13
1722013850000|2024-07-26 17:10:50|182850.9|182760.9|182850.6|182760.6|182852.7|182762.7|182846.9|182756.9|10
1722013860000|2024-07-26 17:11:00|182855.4|182765.4|182852.1|182762.1|182855.4|182765.4|182851.9|182761.9|5
1722013870000|2024-07-26 17:11:10|182852.3|182762.3|182859.2|182769.2|182859.2|182769.2|182852.3|182762.3|5
1722013880000|2024-07-26 17:11:20|182855.8|182765.8|182864.1|182774.1|182865.2|182775.2|182855.5|182765.5|10
1722013890000|2024-07-26 17:11:30|182868|182778|182862.6|182772.6|182870|182780|182862.6|182772.6|9
1722013900000|2024-07-26 17:11:40|182862.1|182772.1|182863.9|182773.9|182867.8|182777.8|182862.1|182772.1|3
1722013910000|2024-07-26 17:11:50|182864.1|182774.1|182864.3|182774.3|182864.3|182774.3|182864.1|182774.1|3
1722013920000|2024-07-26 17:12:00|182867.6|182777.6|182864.5|182774.5|182867.6|182777.6|182864.1|182774.1|4
1722013930000|2024-07-26 17:12:10|182864.3|182774.3|182863|182773|182864.3|182774.3|182863|182773|5
1722013940000|2024-07-26 17:12:20|182863.1|182773.1|182862.4|182772.4|182867.8|182777.8|182862.4|182772.4|4
1722013950000|2024-07-26 17:12:30|182862.3|182772.3|182863.3|182773.3|182866.7|182776.7|182862.3|182772.3|4
1722013960000|2024-07-26 17:12:40|182863.1|182773.1|182862.3|182772.3|182863.1|182773.1|182862.3|182772.3|2
1722013970000|2024-07-26 17:12:50|182862.2|182772.2|182857.6|182767.6|182862.2|182772.2|182855.2|182765.2|14
1722013980000|2024-07-26 17:13:00|182857.8|182767.8|182859.6|182769.6|182859.6|182769.6|182853.3|182763.3|12
1722013990000|2024-07-26 17:13:10|182859.4|182769.4|182859.4|182769.4|182859.4|182769.4|182859.4|182769.4|1
1722014000000|2024-07-26 17:13:20|182859.5|182769.5|182859|182769|182862.9|182772.9|182858.7|182768.7|5
1722014010000|2024-07-26 17:13:30|182858.1|182768.1|182858.3|182768.3|182858.3|182768.3|182854|182764|4
1722014020000|2024-07-26 17:13:40|182858.5|182768.5|182857.1|182767.1|182858.5|182768.5|182856.7|182766.7|6
1722014030000|2024-07-26 17:13:50|182857.3|182767.3|182859.8|182769.8|182859.8|182769.8|182854.1|182764.1|22
1722014040000|2024-07-26 17:14:00|182859.9|182769.9|182860.8|182770.8|182861.1|182771.1|182857.3|182767.3|6
1722014050000|2024-07-26 17:14:10|182860.7|182770.7|182860.5|182770.5|182860.7|182770.7|182860.5|182770.5|2
1722014060000|2024-07-26 17:14:20|182860.9|182770.9|182863.8|182773.8|182868|182778|182860.9|182770.9|4
1722014070000|2024-07-26 17:14:30|182863.7|182773.7|182863.5|182773.5|182863.7|182773.7|182863.5|182773.5|2
1722014080000|2024-07-26 17:14:40|182863.4|182773.4|182863.1|182773.1|182869.4|182779.4|182863.1|182773.1|4
1722014090000|2024-07-26 17:14:50|182863.3|182773.3|182863.8|182773.8|182868.2|182778.2|182860|182770|11
1722014100000|2024-07-26 17:15:00|182868.6|182778.6|182869.5|182779.5|182874.8|182784.8|182864.5|182774.5|5
1722014110000|2024-07-26 17:15:10|182869.4|182779.4|182863.5|182773.5|182872.7|182782.7|182863.5|182773.5|9
1722014130000|2024-07-26 17:15:30|182863.6|182773.6|182871.1|182781.1|182871.1|182781.1|182863.6|182773.6|7
1722014140000|2024-07-26 17:15:40|182871.2|182781.2|182878.4|182788.4|182879.1|182789.1|182871.1|182781.1|10
1722014150000|2024-07-26 17:15:50|182877.8|182787.8|182883.7|182793.7|182889.2|182799.2|182877.8|182787.8|7
1722014160000|2024-07-26 17:16:00|182883.6|182793.6|182871.9|182781.9|182886.6|182796.6|182871.7|182781.7|13
1722014170000|2024-07-26 17:16:10|182873.5|182783.5|182873.9|182783.9|182873.9|182783.9|182873.5|182783.5|3
1722014180000|2024-07-26 17:16:20|182874.3|182784.3|182875.9|182785.9|182882.6|182792.6|182874.3|182784.3|10
1722014190000|2024-07-26 17:16:30|182875.7|182785.7|182869.9|182779.9|182875.8|182785.8|182869.9|182779.9|3
1722014200000|2024-07-26 17:16:40|182873.3|182783.3|182873.3|182783.3|182873.3|182783.3|182873.3|182783.3|1
1722014210000|2024-07-26 17:16:50|182871.4|182781.4|182871.4|182781.4|182875|182785|182871.4|182781.4|3
1722014220000|2024-07-26 17:17:00|182868.5|182778.5|182871.8|182781.8|182878.5|182788.5|182868.5|182778.5|13
1722014230000|2024-07-26 17:17:10|182876.4|182786.4|182873.7|182783.7|182876.4|182786.4|182873|182783|5
1722014240000|2024-07-26 17:17:20|182876.3|182786.3|182874.1|182784.1|182876.3|182786.3|182874.1|182784.1|2
1722014250000|2024-07-26 17:17:30|182874|182784|182871.9|182781.9|182874|182784|182871.9|182781.9|8
1722014270000|2024-07-26 17:17:50|182871.3|182781.3|182865.6|182775.6|182871.3|182781.3|182864.9|182774.9|7
1722014280000|2024-07-26 17:18:00|182865.2|182775.2|182865.6|182775.6|182865.6|182775.6|182864.7|182774.7|8
1722014300000|2024-07-26 17:18:20|182865.5|182775.5|182857.6|182767.6|182865.5|182775.5|182857.6|182767.6|2
1722014310000|2024-07-26 17:18:30|182857.8|182767.8|182867.5|182777.5|182870.7|182780.7|182857.8|182767.8|5
1722014320000|2024-07-26 17:18:40|182872.2|182782.2|182872.2|182782.2|182872.2|182782.2|182872.2|182782.2|1
1722014330000|2024-07-26 17:18:50|182869.8|182779.8|182870.2|182780.2|182870.9|182780.9|182869.7|182779.7|6
1722014340000|2024-07-26 17:19:00|182870.3|182780.3|182870.3|182780.3|182870.3|182780.3|182870.3|182780.3|1
1722014370000|2024-07-26 17:19:30|182866.6|182776.6|182872|182782|182878.4|182788.4|182866.6|182776.6|5
1722014380000|2024-07-26 17:19:40|182870|182780|182874.6|182784.6|182874.6|182784.6|182867.9|182777.9|8
1722014390000|2024-07-26 17:19:50|182873|182783|182871.3|182781.3|182873|182783|182870.4|182780.4|6
1722014400000|2024-07-26 17:20:00|182871.8|182781.8|182872.5|182782.5|182873.5|182783.5|182870.9|182780.9|12
1722014410000|2024-07-26 17:20:10|182873.3|182783.3|182876.5|182786.5|182876.5|182786.5|182873.3|182783.3|5
1722014420000|2024-07-26 17:20:20|182876|182786|182883.4|182793.4|182883.4|182793.4|182876|182786|4
1722014430000|2024-07-26 17:20:30|182883.3|182793.3|182877.7|182787.7|182883.3|182793.3|182877.5|182787.5|8
1722014440000|2024-07-26 17:20:40|182876|182786|182876|182786|182876|182786|182876|182786|1
1722014450000|2024-07-26 17:20:50|182875.9|182785.9|182874.8|182784.8|182875.9|182785.9|182874.8|182784.8|2
1722014460000|2024-07-26 17:21:00|182873.2|182783.2|182876.5|182786.5|182876.5|182786.5|182872.4|182782.4|9
1722014470000|2024-07-26 17:21:10|182878|182788|182880.8|182790.8|182880.8|182790.8|182878|182788|9
1722014480000|2024-07-26 17:21:20|182881.5|182791.5|182879.9|182789.9|182881.8|182791.8|182877.8|182787.8|9
1722014490000|2024-07-26 17:21:30|182881.3|182791.3|182879|182789|182883|182793|182876.6|182786.6|8
1722014500000|2024-07-26 17:21:40|182877.3|182787.3|182872.5|182782.5|182877.6|182787.6|182872.5|182782.5|8
1722014510000|2024-07-26 17:21:50|182872|182782|182874.1|182784.1|182875.9|182785.9|182869.7|182779.7|6
1722014520000|2024-07-26 17:22:00|182878.7|182788.7|182883.7|182793.7|182884.4|182794.4|182878.7|182788.7|11
1722014530000|2024-07-26 17:22:10|182884.2|182794.2|182880.4|182790.4|182884.2|182794.2|182880.3|182790.3|17
1722014540000|2024-07-26 17:22:20|182884.7|182794.7|182881.4|182791.4|182887.3|182797.3|182881.4|182791.4|6
1722014560000|2024-07-26 17:22:40|182881.3|182791.3|182880.4|182790.4|182881.3|182791.3|182880.3|182790.3|3
1722014570000|2024-07-26 17:22:50|182880.2|182790.2|182877.5|182787.5|182880.2|182790.2|182877.5|182787.5|9
1722014580000|2024-07-26 17:23:00|182876.6|182786.6|182878.2|182788.2|182878.2|182788.2|182873.2|182783.2|8
1722014590000|2024-07-26 17:23:10|182878.3|182788.3|182877.7|182787.7|182878.3|182788.3|182877.7|182787.7|4
1722014600000|2024-07-26 17:23:20|182877.4|182787.4|182877.2|182787.2|182877.4|182787.4|182877.2|182787.2|2
1722014610000|2024-07-26 17:23:30|182877|182787|182876.5|182786.5|182877|182787|182876.5|182786.5|2
1722014630000|2024-07-26 17:23:50|182876.7|182786.7|182874.5|182784.5|182877.7|182787.7|182874.5|182784.5|7
1722014640000|2024-07-26 17:24:00|182874.3|182784.3|182881.2|182791.2|182882.9|182792.9|182874.3|182784.3|9
1722014650000|2024-07-26 17:24:10|182880.9|182790.9|182881.4|182791.4|182881.8|182791.8|182878.5|182788.5|5
1722014660000|2024-07-26 17:24:20|182883.4|182793.4|182877.5|182787.5|182883.4|182793.4|182877.4|182787.4|9
1722014670000|2024-07-26 17:24:30|182877.4|182787.4|182877.4|182787.4|182877.4|182787.4|182877.4|182787.4|1
1722014680000|2024-07-26 17:24:40|182875.4|182785.4|182877.2|182787.2|182877.2|182787.2|182875.4|182785.4|4
1722014690000|2024-07-26 17:24:50|182877.3|182787.3|182877.4|182787.4|182877.4|182787.4|182877.3|182787.3|2
1722014700000|2024-07-26 17:25:00|182878.3|182788.3|182879.4|182789.4|182882.8|182792.8|182878.3|182788.3|9
1722014710000|2024-07-26 17:25:10|182879.3|182789.3|182878.7|182788.7|182879.3|182789.3|182876.4|182786.4|4
1722014730000|2024-07-26 17:25:30|182882.4|182792.4|182877|182787|182882.4|182792.4|182874.7|182784.7|10
1722014740000|2024-07-26 17:25:40|182876.9|182786.9|182879.3|182789.3|182880.2|182790.2|182876.9|182786.9|5
1722014750000|2024-07-26 17:25:50|182881.1|182791.1|182882.8|182792.8|182882.8|182792.8|182879.1|182789.1|10
1722014760000|2024-07-26 17:26:00|182882.7|182792.7|182882.9|182792.9|182882.9|182792.9|182882.7|182792.7|2
1722014770000|2024-07-26 17:26:10|182883.7|182793.7|182883.8|182793.8|182883.8|182793.8|182883.7|182793.7|2
1722014780000|2024-07-26 17:26:20|182887.1|182797.1|182884.9|182794.9|182887.1|182797.1|182884.8|182794.8|3
1722014790000|2024-07-26 17:26:30|182884.5|182794.5|182880.9|182790.9|182884.5|182794.5|182880.9|182790.9|4
1722014810000|2024-07-26 17:26:50|182880.8|182790.8|182877|182787|182880.8|182790.8|182874.9|182784.9|5
1722014820000|2024-07-26 17:27:00|182875.7|182785.7|182880.3|182790.3|182881|182791|182875.7|182785.7|9
1722014830000|2024-07-26 17:27:10|182878.7|182788.7|182878|182788|182879.9|182789.9|182876.4|182786.4|7
1722014850000|2024-07-26 17:27:30|182877.4|182787.4|182875.6|182785.6|182877.4|182787.4|182875.6|182785.6|4
1722014860000|2024-07-26 17:27:40|182875.3|182785.3|182876.6|182786.6|182876.6|182786.6|182875.3|182785.3|2
1722014870000|2024-07-26 17:27:50|182876.7|182786.7|182876.6|182786.6|182876.7|182786.7|182876.6|182786.6|2
1722014880000|2024-07-26 17:28:00|182877.1|182787.1|182878.9|182788.9|182881|182791|182877.1|182787.1|5
1722014890000|2024-07-26 17:28:10|182878.8|182788.8|182872.9|182782.9|182878.8|182788.8|182872.9|182782.9|4
1722014900000|2024-07-26 17:28:20|182875.5|182785.5|182876.5|182786.5|182876.5|182786.5|182875.5|182785.5|4
1722014910000|2024-07-26 17:28:30|182876.6|182786.6|182887.1|182797.1|182887.5|182797.5|182876.6|182786.6|17
1722014920000|2024-07-26 17:28:40|182886.7|182796.7|182885.4|182795.4|182886.7|182796.7|182884|182794|3
1722014940000|2024-07-26 17:29:00|182885.5|182795.5|182883.5|182793.5|182886.2|182796.2|182880.9|182790.9|7
1722014950000|2024-07-26 17:29:10|182884.9|182794.9|182895.2|182805.2|182895.3|182805.3|182884.3|182794.3|13
1722014970000|2024-07-26 17:29:30|182896.3|182806.3|182897.8|182807.8|182897.8|182807.8|182896.3|182806.3|4
1722014980000|2024-07-26 17:29:40|182900.1|182810.1|182900.1|182810.1|182900.1|182810.1|182900.1|182810.1|1
1722014990000|2024-07-26 17:29:50|182898.8|182808.8|182898.6|182808.6|182898.8|182808.8|182898.6|182808.6|2
1722015000000|2024-07-26 17:30:00|182896.8|182806.8|182895.3|182805.3|182896.8|182806.8|182893.5|182803.5|7
1722015020000|2024-07-26 17:30:20|182895.1|182805.1|182896.7|182806.7|182896.7|182806.7|182895.1|182805.1|2
1722015030000|2024-07-26 17:30:30|182898.7|182808.7|182898.7|182808.7|182898.7|182808.7|182898.7|182808.7|1
1722015040000|2024-07-26 17:30:40|182897.1|182807.1|182891.5|182801.5|182897.1|182807.1|182887.7|182797.7|9
1722015050000|2024-07-26 17:30:50|182889.4|182799.4|182889.4|182799.4|182889.4|182799.4|182889.4|182799.4|1
1722015060000|2024-07-26 17:31:00|182889|182799|182889|182799|182889|182799|182889|182799|1
1722015070000|2024-07-26 17:31:10|182890.3|182800.3|182892.4|182802.4|182892.7|182802.7|182890.3|182800.3|5
1722015080000|2024-07-26 17:31:20|182892.3|182802.3|182892.3|182802.3|182892.3|182802.3|182892.3|182802.3|1
1722015090000|2024-07-26 17:31:30|182892.2|182802.2|182892.2|182802.2|182892.2|182802.2|182892.2|182802.2|1
1722015110000|2024-07-26 17:31:50|182890.3|182800.3|182891.8|182801.8|182891.8|182801.8|182889.9|182799.9|4
1722015120000|2024-07-26 17:32:00|182889.2|182799.2|182888.4|182798.4|182890.8|182800.8|182888.4|182798.4|5
1722015130000|2024-07-26 17:32:10|182888.8|182798.8|182888.7|182798.7|182888.8|182798.8|182888.7|182798.7|2
1722015140000|2024-07-26 17:32:20|182886.7|182796.7|182887.9|182797.9|182888.5|182798.5|182886.7|182796.7|3
1722015150000|2024-07-26 17:32:30|182886.6|182796.6|182883.2|182793.2|182886.6|182796.6|182882.9|182792.9|4
1722015160000|2024-07-26 17:32:40|182885.9|182795.9|182885.9|182795.9|182885.9|182795.9|182885.9|182795.9|1
1722015170000|2024-07-26 17:32:50|182885.5|182795.5|182881.9|182791.9|182885.5|182795.5|182881.9|182791.9|4
1722015180000|2024-07-26 17:33:00|182881.7|182791.7|182881.5|182791.5|182881.7|182791.7|182881.5|182791.5|2
1722015200000|2024-07-26 17:33:20|182882.1|182792.1|182880.9|182790.9|182882.9|182792.9|182880|182790|6
1722015210000|2024-07-26 17:33:30|182880.8|182790.8|182880.8|182790.8|182880.8|182790.8|182880.8|182790.8|1
1722015220000|2024-07-26 17:33:40|182879.8|182789.8|182879.8|182789.8|182879.8|182789.8|182879.8|182789.8|1
1722015230000|2024-07-26 17:33:50|182881.3|182791.3|182871.4|182781.4|182881.3|182791.3|182871.4|182781.4|7
1722015240000|2024-07-26 17:34:00|182873.3|182783.3|182881.5|182791.5|182881.8|182791.8|182873.3|182783.3|11
1722015250000|2024-07-26 17:34:10|182880.4|182790.4|182887.8|182797.8|182887.8|182797.8|182880.4|182790.4|7
1722015260000|2024-07-26 17:34:20|182887.7|182797.7|182882.9|182792.9|182887.7|182797.7|182882.3|182792.3|8
1722015270000|2024-07-26 17:34:30|182882.8|182792.8|182890|182800|182891.8|182801.8|182882.8|182792.8|7
1722015280000|2024-07-26 17:34:40|182892.6|182802.6|182894.6|182804.6|182894.6|182804.6|182892.6|182802.6|7
1722015290000|2024-07-26 17:34:50|182894.8|182804.8|182894.9|182804.9|182894.9|182804.9|182894.8|182804.8|2
1722015300000|2024-07-26 17:35:00|182893.1|182803.1|182899.2|182809.2|182900.9|182810.9|182893.1|182803.1|10
1722015310000|2024-07-26 17:35:10|182900.7|182810.7|182900.7|182810.7|182900.7|182810.7|182900.7|182810.7|1
1722015320000|2024-07-26 17:35:20|182900.8|182810.8|182934.1|182844.1|182938.1|182848.1|182900.8|182810.8|21
1722015330000|2024-07-26 17:35:30|182933.4|182843.4|182936.6|182846.6|182936.6|182846.6|182933.4|182843.4|9
1722015340000|2024-07-26 17:35:40|182936.1|182846.1|182936.4|182846.4|182938.4|182848.4|182935.5|182845.5|8
1722015350000|2024-07-26 17:35:50|182933.8|182843.8|182939|182849|182942.2|182852.2|182933.8|182843.8|9
1722015360000|2024-07-26 17:36:00|182945.8|182855.8|182940.7|182850.7|182951.5|182861.5|182938.1|182848.1|16
1722015370000|2024-07-26 17:36:10|182940.6|182850.6|182940|182850|182941.2|182851.2|182940|182850|6
1722015380000|2024-07-26 17:36:20|182939.9|182849.9|182931.1|182841.1|182941.4|182851.4|182930.4|182840.4|13
1722015390000|2024-07-26 17:36:30|182930.5|182840.5|182943.4|182853.4|182945|182855|182930.5|182840.5|17
1722015400000|2024-07-26 17:36:40|182944.2|182854.2|182952.7|182862.7|182955.7|182865.7|182944.2|182854.2|14
1722015410000|2024-07-26 17:36:50|182954.3|182864.3|182951|182861|182954.4|182864.4|182950.9|182860.9|13
1722015420000|2024-07-26 17:37:00|182950.2|182860.2|182951.7|182861.7|182952.8|182862.8|182949.1|182859.1|12
1722015430000|2024-07-26 17:37:10|182951.4|182861.4|182951.4|182861.4|182952.1|182862.1|182951.4|182861.4|3
1722015440000|2024-07-26 17:37:20|182951.1|182861.1|182957.3|182867.3|182957.3|182867.3|182951.1|182861.1|6
1722015450000|2024-07-26 17:37:30|182957.4|182867.4|182956|182866|182959.1|182869.1|182955.8|182865.8|11
1722015460000|2024-07-26 17:37:40|182956.2|182866.2|182959.9|182869.9|182959.9|182869.9|182956.2|182866.2|10
1722015470000|2024-07-26 17:37:50|182960.9|182870.9|182950.9|182860.9|182960.9|182870.9|182950.9|182860.9|4
1722015480000|2024-07-26 17:38:00|182951.5|182861.5|182960.2|182870.2|182962.4|182872.4|182951.5|182861.5|16
1722015490000|2024-07-26 17:38:10|182960.3|182870.3|182975.4|182885.4|182976.1|182886.1|182959.7|182869.7|17
1722015500000|2024-07-26 17:38:20|182975.2|182885.2|182974.1|182884.1|182975.2|182885.2|182971.9|182881.9|12
1722015510000|2024-07-26 17:38:30|182971|182881|182970.3|182880.3|182972.1|182882.1|182969.5|182879.5|19
1722015520000|2024-07-26 17:38:40|182969.4|182879.4|182968.2|182878.2|182969.6|182879.6|182965.2|182875.2|12
1722015530000|2024-07-26 17:38:50|182967.8|182877.8|182968.2|182878.2|182972.5|182882.5|182966.6|182876.6|17
1722015540000|2024-07-26 17:39:00|182964.6|182874.6|182965.8|182875.8|182971.2|182881.2|182961.8|182871.8|11
1722015550000|2024-07-26 17:39:10|182965.9|182875.9|182961.1|182871.1|182967.5|182877.5|182960.6|182870.6|8
1722015560000|2024-07-26 17:39:20|182961|182871|182961.2|182871.2|182961.2|182871.2|182961|182871|2
1722015570000|2024-07-26 17:39:30|182964.2|182874.2|182958.3|182868.3|182964.2|182874.2|182956.5|182866.5|18
1722015580000|2024-07-26 17:39:40|182957.7|182867.7|182958.1|182868.1|182962.2|182872.2|182953.5|182863.5|19
1722015590000|2024-07-26 17:39:50|182957.9|182867.9|182957.7|182867.7|182961.4|182871.4|182957.7|182867.7|8
1722015600000|2024-07-26 17:40:00|182956.3|182866.3|182955.8|182865.8|182956.3|182866.3|182952.4|182862.4|9
1722015610000|2024-07-26 17:40:10|182956.3|182866.3|182953|182863|182956.8|182866.8|182952.7|182862.7|15
1722015620000|2024-07-26 17:40:20|182953.2|182863.2|182956.2|182866.2|182957.6|182867.6|182953.2|182863.2|15
1722015630000|2024-07-26 17:40:30|182955.3|182865.3|182957.7|182867.7|182958.4|182868.4|182955.3|182865.3|4
1722015640000|2024-07-26 17:40:40|182957.5|182867.5|182950.8|182860.8|182957.5|182867.5|182949.3|182859.3|9
1722015650000|2024-07-26 17:40:50|182950|182860|182956.7|182866.7|182957.1|182867.1|182950|182860|6
1722015660000|2024-07-26 17:41:00|182956.2|182866.2|182957.1|182867.1|182957.8|182867.8|182955.4|182865.4|7
1722015670000|2024-07-26 17:41:10|182956.3|182866.3|182948.8|182858.8|182956.3|182866.3|182948.8|182858.8|11
1722015680000|2024-07-26 17:41:20|182947.5|182857.5|182948.2|182858.2|182949.2|182859.2|182943.4|182853.4|14
1722015690000|2024-07-26 17:41:30|182948.3|182858.3|182943.7|182853.7|182948.3|182858.3|182942.9|182852.9|4
1722015700000|2024-07-26 17:41:40|182943.6|182853.6|182943.7|182853.7|182943.7|182853.7|182941.3|182851.3|7
1722015710000|2024-07-26 17:41:50|182943.9|182853.9|182938.9|182848.9|182949.8|182859.8|182938.9|182848.9|5
1722015720000|2024-07-26 17:42:00|182938.8|182848.8|182966.3|182836.3|182966.3|182852.8|182938.8|182833.2|13
1722015730000|2024-07-26 17:42:10|182966.5|182836.5|182967.1|182837.1|182967.6|182837.6|182966.3|182836.3|5
1722015740000|2024-07-26 17:42:20|182968.2|182838.2|182970|182840|182970|182840|182968|182838|8
1722015750000|2024-07-26 17:42:30|182970.2|182840.2|182966.5|182836.5|182970.2|182840.2|182966.5|182836.5|4
1722015760000|2024-07-26 17:42:40|182965.3|182835.3|182962.1|182832.1|182965.4|182835.4|182961.9|182831.9|6
1722015770000|2024-07-26 17:42:50|182961.9|182831.9|182961.3|182831.3|182961.9|182831.9|182961.3|182831.3|3
1722015780000|2024-07-26 17:43:00|182961.2|182831.2|182955.2|182825.2|182961.2|182831.2|182955.2|182825.2|8
1722015790000|2024-07-26 17:43:10|182955.3|182825.3|182963.5|182833.5|182963.7|182833.7|182955.3|182825.3|8
1722015800000|2024-07-26 17:43:20|182962.8|182832.8|182972|182842|182972.6|182842.6|182962.8|182832.8|6
1722015810000|2024-07-26 17:43:30|182971.9|182841.9|182972.8|182842.8|182972.8|182842.8|182971.9|182841.9|6
1722015820000|2024-07-26 17:43:40|182973.1|182843.1|182964.3|182834.3|182974.1|182844.1|182963.5|182833.5|11
1722015830000|2024-07-26 17:43:50|182964.5|182834.5|182958.9|182828.9|182964.5|182834.5|182958.9|182828.9|10
1722015840000|2024-07-26 17:44:00|182958.8|182828.8|182953.1|182823.1|182959.3|182829.3|182952.9|182822.9|9
1722015850000|2024-07-26 17:44:10|182953.2|182823.2|182956.1|182826.1|182958.6|182828.6|182953.2|182823.2|6
1722015860000|2024-07-26 17:44:20|182955.9|182825.9|182963.1|182833.1|182964.5|182834.5|182955.9|182825.9|9
1722015870000|2024-07-26 17:44:30|182963.6|182833.6|182961.7|182831.7|182963.6|182833.6|182961.7|182831.7|2
1722015880000|2024-07-26 17:44:40|182961.1|182831.1|182959.8|182829.8|182961.5|182831.5|182959.8|182829.8|6
1722015890000|2024-07-26 17:44:50|182959.7|182829.7|182956|182826|182959.7|182829.7|182954.7|182824.7|8
1722015900000|2024-07-26 17:45:00|182955.9|182825.9|182961.3|182831.3|182961.3|182831.3|182955.7|182825.7|7
1722015910000|2024-07-26 17:45:10|182963|182833|182958.1|182828.1|182963|182833|182958.1|182828.1|7
1722015920000|2024-07-26 17:45:20|182957.9|182827.9|182924.5|182834.5|182957.9|182847|182924.5|182824.4|11
1722015930000|2024-07-26 17:45:30|182925.1|182835.1|182924.3|182834.3|182925.9|182835.9|182918.8|182828.8|9
1722015940000|2024-07-26 17:45:40|182923.5|182833.5|182915.9|182825.9|182923.5|182833.5|182915.9|182825.9|2
1722015950000|2024-07-26 17:45:50|182903.4|182813.4|182901.6|182811.6|182903.4|182813.4|182893.9|182803.9|11
1722015960000|2024-07-26 17:46:00|182901.4|182811.4|182900.7|182810.7|182901.4|182811.4|182900.5|182810.5|3
1722015970000|2024-07-26 17:46:10|182901.8|182811.8|182898.5|182808.5|182901.8|182811.8|182898.5|182808.5|4
1722015980000|2024-07-26 17:46:20|182898.4|182808.4|182886.3|182796.3|182898.4|182808.4|182886.3|182796.3|10
1722015990000|2024-07-26 17:46:30|182885.8|182795.8|182884.9|182794.9|182886.5|182796.5|182884.9|182794.9|3
1722016000000|2024-07-26 17:46:40|182884.8|182794.8|182886.7|182796.7|182886.7|182796.7|182884.5|182794.5|4
1722016010000|2024-07-26 17:46:50|182884.7|182794.7|182881.2|182791.2|182884.7|182794.7|182881.2|182791.2|4
1722016020000|2024-07-26 17:47:00|182880.3|182790.3|182878.5|182788.5|182881.6|182791.6|182878.5|182788.5|5
1722016030000|2024-07-26 17:47:10|182880.4|182790.4|182883.1|182793.1|182883.1|182793.1|182880.4|182790.4|5
1722016040000|2024-07-26 17:47:20|182883|182793|182882.8|182792.8|182883|182793|182882.8|182792.8|2
1722016050000|2024-07-26 17:47:30|182882.2|182792.2|182879.8|182789.8|182882.2|182792.2|182879|182789|5
1722016060000|2024-07-26 17:47:40|182877.1|182787.1|182880.8|182790.8|182880.8|182790.8|182877.1|182787.1|8
1722016070000|2024-07-26 17:47:50|182882.6|182792.6|182884.6|182794.6|182884.6|182794.6|182882.6|182792.6|2
1722016080000|2024-07-26 17:48:00|182884.2|182794.2|182888.7|182798.7|182888.7|182798.7|182884.2|182794.2|3
1722016090000|2024-07-26 17:48:10|182887.6|182797.6|182885.7|182795.7|182887.6|182797.6|182885.7|182795.7|3
1722016100000|2024-07-26 17:48:20|182886.2|182796.2|182890|182800|182890|182800|182886.2|182796.2|5
1722016110000|2024-07-26 17:48:30|182891.8|182801.8|182891.5|182801.5|182892.8|182802.8|182891.2|182801.2|8
1722016120000|2024-07-26 17:48:40|182891.6|182801.6|182891.7|182801.7|182891.7|182801.7|182891.6|182801.6|2
1722016130000|2024-07-26 17:48:50|182891.9|182801.9|182892.1|182802.1|182892.1|182802.1|182891.9|182801.9|2
1722016140000|2024-07-26 17:49:00|182888.6|182798.6|182895.9|182805.9|182895.9|182805.9|182888.5|182798.5|11
1722016150000|2024-07-26 17:49:10|182895.8|182805.8|182895.4|182805.4|182895.8|182805.8|182894.1|182804.1|8
1722016160000|2024-07-26 17:49:20|182895.9|182805.9|182895.9|182805.9|182895.9|182805.9|182895.4|182805.4|9
1722016170000|2024-07-26 17:49:30|182896.7|182806.7|182893.6|182803.6|182896.7|182806.7|182893.4|182803.4|6
1722016180000|2024-07-26 17:49:40|182894.2|182804.2|182902.8|182812.8|182902.8|182812.8|182894.2|182804.2|3
1722016190000|2024-07-26 17:49:50|182901.4|182811.4|182897.2|182807.2|182902|182812|182896.7|182806.7|10
1722016200000|2024-07-26 17:50:00|182899.4|182809.4|182899.4|182809.4|182899.4|182809.4|182899.4|182809.4|1
1722016210000|2024-07-26 17:50:10|182899.3|182809.3|182898.5|182808.5|182899.3|182809.3|182895.5|182805.5|6
1722016220000|2024-07-26 17:50:20|182898.3|182808.3|182892.4|182802.4|182898.3|182808.3|182892.4|182802.4|9
1722016230000|2024-07-26 17:50:30|182890.1|182800.1|182899.5|182809.5|182899.7|182809.7|182890.1|182800.1|10
1722016240000|2024-07-26 17:50:40|182896|182806|182893|182803|182899.5|182809.5|182890.1|182800.1|17
1722016250000|2024-07-26 17:50:50|182892.8|182802.8|182892.8|182802.8|182892.8|182802.8|182891.7|182801.7|3
1722016260000|2024-07-26 17:51:00|182892.7|182802.7|182887.6|182797.6|182892.7|182802.7|182887.6|182797.6|7
1722016270000|2024-07-26 17:51:10|182887.8|182797.8|182886.7|182796.7|182887.8|182797.8|182886.7|182796.7|2
1722016280000|2024-07-26 17:51:20|182887.9|182797.9|182894|182804|182894|182804|182887.9|182797.9|5
1722016290000|2024-07-26 17:51:30|182894.1|182804.1|182895.6|182805.6|182897.4|182807.4|182894.1|182804.1|8
1722016300000|2024-07-26 17:51:40|182895|182805|182889.9|182799.9|182895|182805|182889.9|182799.9|4
1722016310000|2024-07-26 17:51:50|182889.8|182799.8|182889.5|182799.5|182889.8|182799.8|182886|182796|14
1722016320000|2024-07-26 17:52:00|182889.8|182799.8|182888.8|182798.8|182889.8|182799.8|182884.4|182794.4|11
1722016330000|2024-07-26 17:52:10|182888.3|182798.3|182887|182797|182888.3|182798.3|182887|182797|2
1722016350000|2024-07-26 17:52:30|182883.2|182793.2|182884.1|182794.1|182884.1|182794.1|182881.7|182791.7|3
1722016360000|2024-07-26 17:52:40|182884.7|182794.7|182885.5|182795.5|182888.5|182798.5|182884.7|182794.7|5
1722016370000|2024-07-26 17:52:50|182884|182794|182884.8|182794.8|182885.5|182795.5|182883.5|182793.5|6
1722016380000|2024-07-26 17:53:00|182883.8|182793.8|182882.9|182792.9|182883.8|182793.8|182880.6|182790.6|7
1722016390000|2024-07-26 17:53:10|182884.1|182794.1|182886.6|182796.6|182886.6|182796.6|182884.1|182794.1|2
1722016400000|2024-07-26 17:53:20|182887.1|182797.1|182888|182798|182888.4|182798.4|182887.1|182797.1|5
1722016410000|2024-07-26 17:53:30|182886|182796|182885.7|182795.7|182888.8|182798.8|182885.7|182795.7|5
1722016420000|2024-07-26 17:53:40|182886.5|182796.5|182889.4|182799.4|182890.2|182800.2|182886.5|182796.5|6
1722016430000|2024-07-26 17:53:50|182889.5|182799.5|182889.5|182799.5|182890.5|182800.5|182888.6|182798.6|6
1722016440000|2024-07-26 17:54:00|182888.4|182798.4|182888.4|182798.4|182888.4|182798.4|182888.4|182798.4|1
1722016450000|2024-07-26 17:54:10|182886.7|182796.7|182887.6|182797.6|182887.6|182797.6|182886.7|182796.7|8
1722016460000|2024-07-26 17:54:20|182887.4|182797.4|182889.9|182799.9|182890|182800|182887.4|182797.4|3
1722016470000|2024-07-26 17:54:30|182887|182797|182889.3|182799.3|182890.6|182800.6|182887|182797|7
1722016480000|2024-07-26 17:54:40|182889.8|182799.8|182889.8|182799.8|182889.8|182799.8|182889.8|182799.8|1
1722016490000|2024-07-26 17:54:50|182887.3|182797.3|182888.1|182798.1|182888.9|182798.9|182886.4|182796.4|9
1722016500000|2024-07-26 17:55:00|182885.6|182795.6|182887.8|182797.8|182888.1|182798.1|182885.6|182795.6|9
1722016510000|2024-07-26 17:55:10|182887.9|182797.9|182891.7|182801.7|182892.2|182802.2|182887.9|182797.9|8
1722016520000|2024-07-26 17:55:20|182891.3|182801.3|182891.5|182801.5|182895|182805|182891.3|182801.3|4
1722016530000|2024-07-26 17:55:30|182895|182805|182891.7|182801.7|182895.2|182805.2|182891.5|182801.5|5
1722016540000|2024-07-26 17:55:40|182895.2|182805.2|182900|182810|182901.7|182811.7|182891.7|182801.7|11
1722016550000|2024-07-26 17:55:50|182898.2|182808.2|182890.8|182800.8|182899.3|182809.3|182890.8|182800.8|3
1722016560000|2024-07-26 17:56:00|182890.1|182800.1|182885.5|182795.5|182890.1|182800.1|182884.8|182794.8|10
1722016570000|2024-07-26 17:56:10|182885.6|182795.6|182884.2|182794.2|182885.6|182795.6|182884.2|182794.2|3
1722016580000|2024-07-26 17:56:20|182882.1|182792.1|182881.9|182791.9|182882.1|182792.1|182881.9|182791.9|2
1722016590000|2024-07-26 17:56:30|182878.3|182788.3|182875.6|182785.6|182879.2|182789.2|182875.6|182785.6|6
1722016600000|2024-07-26 17:56:40|182878.2|182788.2|182872.5|182782.5|182878.2|182788.2|182872|182782|7
1722016610000|2024-07-26 17:56:50|182879.6|182789.6|182879.6|182789.6|182879.6|182789.6|182879.6|182789.6|1
1722016620000|2024-07-26 17:57:00|182879.3|182789.3|182879.3|182789.3|182879.3|182789.3|182879.3|182789.3|1
1722016640000|2024-07-26 17:57:20|182875.8|182785.8|182878.4|182788.4|182878.4|182788.4|182875.6|182785.6|6
1722016650000|2024-07-26 17:57:30|182878.1|182788.1|182880|182790|182880.2|182790.2|182878.1|182788.1|3
1722016660000|2024-07-26 17:57:40|182879.7|182789.7|182876.9|182786.9|182879.7|182789.7|182876.7|182786.7|4
1722016670000|2024-07-26 17:57:50|182879|182789|182858.7|182768.7|182882.6|182792.6|182852.1|182762.1|26
1722016680000|2024-07-26 17:58:00|182856.4|182766.4|182796.8|182706.8|182856.4|182766.4|182774.7|182684.7|22
1722016690000|2024-07-26 17:58:10|182795.1|182705.1|182734.2|182644.2|182800.3|182710.3|182734.2|182644.2|18
1722016700000|2024-07-26 17:58:20|182728.1|182638.1|182720.1|182630.1|182738.1|182648.1|182714.8|182624.8|37
1722016710000|2024-07-26 17:58:30|182721.7|182631.7|182737|182647|182739.1|182649.1|182721.7|182631.7|16
1722016720000|2024-07-26 17:58:40|182708.3|182618.3|182699.8|182609.8|182708.3|182618.3|182699.2|182609.2|11
1722016730000|2024-07-26 17:58:50|182702.4|182612.4|182705|182615|182705.8|182615.8|182702.4|182612.4|7
1722016740000|2024-07-26 17:59:00|182707.2|182617.2|182714.8|182624.8|182715.9|182625.9|182707.2|182617.2|8
1722016750000|2024-07-26 17:59:10|182705.9|182615.9|182721.2|182631.2|182725.8|182635.8|182705.9|182615.9|23
1722016760000|2024-07-26 17:59:20|182722.6|182632.6|182723.3|182633.3|182724.2|182634.2|182722.1|182632.1|6
1722016770000|2024-07-26 17:59:30|182726.8|182636.8|182725.5|182635.5|182726.8|182636.8|182725.5|182635.5|4
1722016780000|2024-07-26 17:59:40|182730.1|182640.1|182754.9|182664.9|182765.1|182664.9|182730.1|182632.7|28
1722016790000|2024-07-26 17:59:50|182756.3|182666.3|182754.1|182664.1|182756.5|182666.5|182752.9|182662.9|19
1722016800000|2024-07-26 18:00:00|182755.8|182665.8|182752.7|182662.7|182755.9|182665.9|182746.9|182656.9|14
1722016810000|2024-07-26 18:00:10|182754|182664|182754.2|182664.2|182756.1|182666.1|182752.8|182662.8|15
1722016820000|2024-07-26 18:00:20|182755.1|182665.1|182750.3|182660.3|182755.1|182665.1|182749.2|182659.2|15
1722016830000|2024-07-26 18:00:30|182751.1|182661.1|182737.8|182647.8|182751.1|182661.1|182728.6|182638.6|23
1722016840000|2024-07-26 18:00:40|182738|182648|182738.2|182648.2|182738.2|182648.2|182737.1|182647.1|4
1722016850000|2024-07-26 18:00:50|182738.9|182648.9|182745.5|182655.5|182745.5|182655.5|182736.8|182646.8|15
1722016860000|2024-07-26 18:01:00|182745.6|182655.6|182691.1|182601.1|182745.6|182655.6|182675.5|182585.5|10
1722016870000|2024-07-26 18:01:10|182693.2|182603.2|182697|182607|182697.7|182607.7|182690.8|182600.8|11
1722016880000|2024-07-26 18:01:20|182698.3|182608.3|182696.2|182606.2|182698.3|182608.3|182695.7|182605.7|13
1722016890000|2024-07-26 18:01:30|182696|182606|182676.9|182586.9|182696|182606|182675.7|182585.7|20
1722016900000|2024-07-26 18:01:40|182675|182585|182676.8|182586.8|182684.7|182594.7|182663.4|182573.4|14
1722016910000|2024-07-26 18:01:50|182676.6|182586.6|182676.5|182586.5|182676.9|182586.9|182670.6|182580.6|14
1722016920000|2024-07-26 18:02:00|182673|182583|182675.3|182585.3|182676.8|182586.8|182673|182583|5
1722016930000|2024-07-26 18:02:10|182674.7|182584.7|182676.1|182586.1|182676.1|182586.1|182674.7|182584.7|4
1722016940000|2024-07-26 18:02:20|182677|182587|182679.1|182589.1|182679.1|182589.1|182676.9|182586.9|5
1722016950000|2024-07-26 18:02:30|182680.8|182590.8|182679.5|182589.5|182686.1|182596.1|182679.5|182589.5|11
1722016960000|2024-07-26 18:02:40|182679.4|182589.4|182670|182580|182679.4|182589.4|182669.3|182579.3|6
1722016980000|2024-07-26 18:03:00|182670.7|182580.7|182672.6|182582.6|182673|182583|182670.7|182580.7|3
1722016990000|2024-07-26 18:03:10|182673.4|182583.4|182671.9|182581.9|182673.4|182583.4|182671.9|182581.9|2
1722017000000|2024-07-26 18:03:20|182683.8|182593.8|182683.8|182593.8|182683.8|182593.8|182683.8|182593.8|1
1722017010000|2024-07-26 18:03:30|182681|182591|182676.5|182586.5|182681|182591|182676.2|182586.2|7
1722017020000|2024-07-26 18:03:40|182676.1|182586.1|182676.1|182586.1|182676.1|182586.1|182676.1|182586.1|1
1722017030000|2024-07-26 18:03:50|182675.7|182585.7|182679.2|182589.2|182679.2|182589.2|182675.7|182585.7|6
1722017040000|2024-07-26 18:04:00|182679.3|182589.3|182681.9|182591.9|182681.9|182591.9|182679.3|182589.3|3
1722017060000|2024-07-26 18:04:20|182682.3|182592.3|182680.2|182590.2|182683.4|182593.4|182680.2|182590.2|5
1722017070000|2024-07-26 18:04:30|182681.3|182591.3|182690|182600|182690|182600|182681.3|182591.3|7
1722017080000|2024-07-26 18:04:40|182691.7|182601.7|182696.8|182606.8|182696.8|182606.8|182691.7|182601.7|5
1722017090000|2024-07-26 18:04:50|182692.5|182602.5|182695.9|182605.9|182695.9|182605.9|182692.5|182602.5|3
1722017100000|2024-07-26 18:05:00|182693.3|182603.3|182737.3|182647.3|182739.8|182649.8|182693.3|182603.3|22
1722017110000|2024-07-26 18:05:10|182737.1|182647.1|182756.8|182666.8|182759.9|182669.9|182730.7|182640.7|18
1722017120000|2024-07-26 18:05:20|182757.1|182667.1|182756.9|182666.9|182758.7|182668.7|182756.3|182666.3|7
1722017130000|2024-07-26 18:05:30|182756.8|182666.8|182756.8|182666.8|182756.8|182666.8|182756.8|182666.8|1
1722017140000|2024-07-26 18:05:40|182767.6|182677.6|182755.9|182665.9|182767.6|182677.6|182755.9|182665.9|6
1722017150000|2024-07-26 18:05:50|182756.4|182666.4|182754.4|182664.4|182761|182671|182752.1|182662.1|8
1722017160000|2024-07-26 18:06:00|182757.3|182667.3|182761.1|182671.1|182761.8|182671.8|182757.3|182667.3|11
1722017180000|2024-07-26 18:06:20|182760.8|182670.8|182787.2|182657.2|182787.2|182672.1|182760.8|182655.9|5
1722017190000|2024-07-26 18:06:30|182787.8|182657.8|182825.8|182695.8|182825.8|182695.8|182787.7|182657.7|13
1722017200000|2024-07-26 18:06:40|182822.5|182692.5|182827.4|182697.4|182827.4|182697.4|182821.6|182691.6|12
1722017210000|2024-07-26 18:06:50|182826.9|182696.9|182827|182697|182827.5|182697.5|182826.9|182696.9|6
1722017220000|2024-07-26 18:07:00|182826.7|182696.7|182828|182698|182828.7|182698.7|182826.7|182696.7|9
1722017230000|2024-07-26 18:07:10|182827.9|182697.9|182837|182707|182837.4|182707.4|182823|182693|11
1722017240000|2024-07-26 18:07:20|182840.6|182710.6|182832.9|182702.9|182840.6|182710.6|182832.9|182702.9|9
1722017250000|2024-07-26 18:07:30|182831.5|182701.5|182837.8|182707.8|182837.8|182707.8|182830|182700|5
1722017260000|2024-07-26 18:07:40|182837|182707|182820.5|182690.5|182837|182707|182820.3|182690.3|10
1722017270000|2024-07-26 18:07:50|182820.4|182690.4|182817.2|182687.2|182821.4|182691.4|182817.2|182687.2|11
1722017280000|2024-07-26 18:08:00|182815|182685|182814.4|182684.4|182815|182685|182814|182684|8
1722017290000|2024-07-26 18:08:10|182814.7|182684.7|182817.9|182687.9|182817.9|182687.9|182814.7|182684.7|6
1722017300000|2024-07-26 18:08:20|182817.6|182687.6|182817.6|182687.6|182817.6|182687.6|182817.6|182687.6|1
1722017310000|2024-07-26 18:08:30|182817.4|182687.4|182816.1|182686.1|182817.6|182687.6|182816.1|182686.1|5
1722017320000|2024-07-26 18:08:40|182816.3|182686.3|182818.5|182688.5|182818.5|182688.5|182816.3|182686.3|10
1722017330000|2024-07-26 18:08:50|182818.4|182688.4|182818.6|182688.6|182818.6|182688.6|182818.4|182688.4|5
1722017340000|2024-07-26 18:09:00|182818.7|182688.7|182822.6|182692.6|182822.6|182692.6|182818.7|182688.7|4
1722017350000|2024-07-26 18:09:10|182822.4|182692.4|182822.4|182692.4|182822.4|182692.4|182822.4|182692.4|1
1722017370000|2024-07-26 18:09:30|182822.3|182692.3|182819.9|182689.9|182822.3|182692.3|182819.9|182689.9|2
1722017380000|2024-07-26 18:09:40|182820.5|182690.5|182822.1|182692.1|182822.1|182692.1|182820.5|182690.5|6
1722017390000|2024-07-26 18:09:50|182822.2|182692.2|182818.4|182688.4|182824.5|182694.5|182818|182688|5
1722017400000|2024-07-26 18:10:00|182818|182688|182812.8|182682.8|182818.8|182688.8|182812.8|182682.8|10
1722017420000|2024-07-26 18:10:20|182809.5|182679.5|182813.8|182683.8|182813.8|182683.8|182807.5|182677.5|10
1722017430000|2024-07-26 18:10:30|182814|182684|182813.9|182683.9|182814|182684|182813.9|182683.9|2
1722017440000|2024-07-26 18:10:40|182813.8|182683.8|182808.4|182678.4|182813.8|182683.8|182808.3|182678.3|8
1722017450000|2024-07-26 18:10:50|182807.3|182677.3|182808.3|182678.3|182808.5|182678.5|182806.8|182676.8|5
1722017460000|2024-07-26 18:11:00|182808.9|182678.9|182808.2|182678.2|182812.3|182682.3|182808.2|182678.2|9
1722017470000|2024-07-26 18:11:10|182804.7|182674.7|182785.7|182695.7|182804.7|182700.6|182780.7|182669.8|15
1722017480000|2024-07-26 18:11:20|182784.6|182694.6|182806.2|182676.2|182806.3|182694.6|182783.9|182676.1|7
1722017490000|2024-07-26 18:11:30|182805.1|182675.1|182802.5|182672.5|182805.1|182675.1|182802.5|182672.5|3
1722017500000|2024-07-26 18:11:40|182802.3|182672.3|182802.3|182672.3|182802.4|182672.4|182802|182672|5
1722017510000|2024-07-26 18:11:50|182804.8|182674.8|182809.9|182679.9|182810.3|182680.3|182804.8|182674.8|11
1722017520000|2024-07-26 18:12:00|182810.5|182680.5|182813.3|182683.3|182816.4|182686.4|182810.5|182680.5|9
1722017530000|2024-07-26 18:12:10|182813.2|182683.2|182813.9|182683.9|182813.9|182683.9|182813.1|182683.1|4
1722017540000|2024-07-26 18:12:20|182813.3|182683.3|182814.1|182684.1|182814.1|182684.1|182813.3|182683.3|4
1722017550000|2024-07-26 18:12:30|182814|182684|182813.8|182683.8|182814|182684|182813.8|182683.8|3
1722017560000|2024-07-26 18:12:40|182813.6|182683.6|182816.5|182686.5|182816.6|182686.6|182812.7|182682.7|4
1722017570000|2024-07-26 18:12:50|182816.3|182686.3|182813.5|182683.5|182816.3|182686.3|182813.5|182683.5|5
1722017580000|2024-07-26 18:13:00|182811.1|182681.1|182807|182677|182811.5|182681.5|182807|182677|5
1722017590000|2024-07-26 18:13:10|182804.6|182674.6|182807.4|182677.4|182807.4|182677.4|182804.6|182674.6|3
1722017600000|2024-07-26 18:13:20|182807.6|182677.6|182803.7|182673.7|182810.3|182680.3|182803.7|182673.7|10
1722017610000|2024-07-26 18:13:30|182803.9|182673.9|182802.5|182672.5|182804.5|182674.5|182802.2|182672.2|8
1722017620000|2024-07-26 18:13:40|182804.7|182674.7|182808.6|182678.6|182809.7|182679.7|182804.7|182674.7|8
1722017630000|2024-07-26 18:13:50|182807.8|182677.8|182803.9|182673.9|182807.8|182677.8|182803.4|182673.4|5
1722017640000|2024-07-26 18:14:00|182804.1|182674.1|182804.7|182674.7|182804.7|182674.7|182803.9|182673.9|4
1722017650000|2024-07-26 18:14:10|182806.7|182676.7|182809.2|182679.2|182809.5|182679.5|182806.7|182676.7|4
1722017660000|2024-07-26 18:14:20|182808.4|182678.4|182812.2|182682.2|182812.2|182682.2|182808.4|182678.4|5
1722017670000|2024-07-26 18:14:30|182813.1|182683.1|182818.1|182688.1|182819.2|182689.2|182813.1|182683.1|6
1722017680000|2024-07-26 18:14:40|182817.9|182687.9|182818.4|182688.4|182818.4|182688.4|182817.9|182687.9|4
1722017690000|2024-07-26 18:14:50|182817|182687|182817.9|182687.9|182817.9|182687.9|182817|182687|3
1722017700000|2024-07-26 18:15:00|182808.6|182678.6|182807.2|182677.2|182808.6|182678.6|182807.2|182677.2|2
1722017710000|2024-07-26 18:15:10|182805.7|182675.7|182799.1|182669.1|182805.7|182675.7|182798.2|182668.2|11
1722017720000|2024-07-26 18:15:20|182796.2|182666.2|182772.7|182682.7|182796.2|182685.1|182772.6|182663.2|8
1722017730000|2024-07-26 18:15:30|182772.5|182682.5|182766.5|182676.5|182772.5|182682.5|182766|182676|6
1722017740000|2024-07-26 18:15:40|182764.4|182674.4|182769.4|182679.4|182770|182680|182764.4|182674.4|3
1722017750000|2024-07-26 18:15:50|182769.3|182679.3|182778.9|182648.9|182782.1|182679.3|182768.4|182648.9|10
1722017760000|2024-07-26 18:16:00|182775.8|182645.8|182772.4|182642.4|182775.8|182645.8|182771.5|182641.5|6
1722017770000|2024-07-26 18:16:10|182770.8|182640.8|182752.4|182662.4|182770.8|182662.4|182752.4|182639.2|5
1722017780000|2024-07-26 18:16:20|182752.6|182662.6|182741.8|182611.8|182762.7|182665.3|182741.1|182611.1|9
1722017790000|2024-07-26 18:16:30|182737.6|182607.6|182729.5|182599.5|182737.6|182607.6|182725.1|182595.1|14
1722017800000|2024-07-26 18:16:40|182734.1|182604.1|182730|182600|182734.1|182620.4|182709.4|182600|6
1722017810000|2024-07-26 18:16:50|182731.8|182601.8|182721.8|182631.8|182736.7|182632|182716.4|182600.8|14
1722017820000|2024-07-26 18:17:00|182718.9|182628.9|182724.2|182634.2|182725.4|182635.4|182715.6|182625.6|12
1722017830000|2024-07-26 18:17:10|182720.4|182630.4|182715.8|182625.8|182720.4|182630.4|182715.6|182625.6|5
1722017840000|2024-07-26 18:17:20|182718.5|182628.5|182723.3|182633.3|182723.4|182633.4|182718.5|182628.5|6
1722017850000|2024-07-26 18:17:30|182722.3|182632.3|182722.1|182632.1|182722.3|182632.3|182722.1|182632.1|2
1722017860000|2024-07-26 18:17:40|182718.8|182628.8|182718.8|182628.8|182718.8|182628.8|182718.8|182628.8|1
1722017870000|2024-07-26 18:17:50|182721.1|182631.1|182722.4|182632.4|182722.4|182632.4|182721.1|182631.1|4
1722017880000|2024-07-26 18:18:00|182720.5|182630.5|182719.2|182629.2|182723.6|182633.6|182718.9|182628.9|15
1722017890000|2024-07-26 18:18:10|182719.3|182629.3|182727.9|182637.9|182730.2|182640.2|182719.3|182629.3|9
1722017900000|2024-07-26 18:18:20|182727.1|182637.1|182728.1|182638.1|182728.8|182638.8|182727.1|182637.1|6
1722017910000|2024-07-26 18:18:30|182727.7|182637.7|182723.9|182633.9|182727.7|182637.7|182723.9|182633.9|2
1722017920000|2024-07-26 18:18:40|182723.8|182633.8|182723.8|182633.8|182723.9|182633.9|182723.8|182633.8|3
1722017930000|2024-07-26 18:18:50|182723.5|182633.5|182723.4|182633.4|182723.5|182633.5|182723.4|182633.4|2
1722017940000|2024-07-26 18:19:00|182723.5|182633.5|182724.6|182634.6|182725.9|182635.9|182723.5|182633.5|11
1722017950000|2024-07-26 18:19:10|182728.3|182638.3|182728.1|182638.1|182728.3|182638.3|182728.1|182638.1|2
1722017960000|2024-07-26 18:19:20|182726.3|182636.3|182726|182636|182726.3|182636.3|182724.1|182634.1|3
1722017970000|2024-07-26 18:19:30|182726.2|182636.2|182729.9|182639.9|182733.4|182643.4|182726.2|182636.2|11
1722017980000|2024-07-26 18:19:40|182730.9|182640.9|182729.8|182639.8|182730.9|182640.9|182726.7|182636.7|12
1722017990000|2024-07-26 18:19:50|182729.6|182639.6|182730.9|182640.9|182731.8|182641.8|182726.7|182636.7|10
1722018000000|2024-07-26 18:20:00|182729.9|182639.9|182730.8|182640.8|182734.2|182644.2|182728|182638|6
1722018010000|2024-07-26 18:20:10|182728.1|182638.1|182730.1|182640.1|182738.1|182648.1|182723.6|182633.6|19
1722018020000|2024-07-26 18:20:20|182729.7|182639.7|182727.6|182637.6|182729.7|182639.7|182725.5|182635.5|14
1722018030000|2024-07-26 18:20:30|182728.5|182638.5|182726.4|182636.4|182728.5|182638.5|182726.1|182636.1|6
1722018040000|2024-07-26 18:20:40|182725.8|182635.8|182716.4|182626.4|182725.8|182635.8|182716.4|182626.4|3
1722018050000|2024-07-26 18:20:50|182717.8|182627.8|182716.1|182626.1|182720.5|182630.5|182716.1|182626.1|10
1722018060000|2024-07-26 18:21:00|182717.7|182627.7|182709.6|182619.6|182717.7|182627.7|182709.6|182619.6|8
1722018070000|2024-07-26 18:21:10|182709.7|182619.7|182720.8|182630.8|182720.8|182630.8|182709.7|182619.7|6
1722018080000|2024-07-26 18:21:20|182720.3|182630.3|182716.4|182626.4|182720.3|182630.3|182716.2|182626.2|5
1722018090000|2024-07-26 18:21:30|182716|182626|182717.3|182627.3|182720.4|182630.4|182711.8|182621.8|14
1722018100000|2024-07-26 18:21:40|182718.8|182628.8|182736.6|182646.6|182737.4|182647.4|182718.8|182628.8|10
1722018110000|2024-07-26 18:21:50|182731|182641|182726.9|182636.9|182731|182641|182726.4|182636.4|8
1722018120000|2024-07-26 18:22:00|182726.1|182636.1|182730.9|182640.9|182731.1|182641.1|182726|182636|5
1722018130000|2024-07-26 18:22:10|182723.7|182633.7|182730.2|182640.2|182730.2|182640.2|182723.7|182633.7|4
1722018140000|2024-07-26 18:22:20|182732.4|182642.4|182735.5|182645.5|182740.5|182650.5|182732.4|182642.4|10
1722018150000|2024-07-26 18:22:30|182735.4|182645.4|182734.5|182644.5|182735.4|182645.4|182727.1|182637.1|11
1722018160000|2024-07-26 18:22:40|182729.6|182639.6|182728.8|182638.8|182729.6|182639.6|182728.8|182638.8|2
1722018170000|2024-07-26 18:22:50|182729.7|182639.7|182729.9|182639.9|182729.9|182639.9|182729.7|182639.7|2
1722018180000|2024-07-26 18:23:00|182730.9|182640.9|182732|182642|182732.6|182642.6|182726|182636|11
1722018190000|2024-07-26 18:23:10|182731.4|182641.4|182732.6|182642.6|182732.6|182642.6|182730.6|182640.6|4
1722018200000|2024-07-26 18:23:20|182732|182642|182733.9|182643.9|182736.4|182646.4|182732|182642|8
1722018210000|2024-07-26 18:23:30|182730.8|182640.8|182736.4|182646.4|182736.4|182646.4|182730.4|182640.4|6
1722018220000|2024-07-26 18:23:40|182730.9|182640.9|182735.4|182645.4|182735.8|182645.8|182730.9|182640.9|4
1722018230000|2024-07-26 18:23:50|182735.3|182645.3|182735.7|182645.7|182735.7|182645.7|182734.7|182644.7|4
1722018240000|2024-07-26 18:24:00|182738.6|182648.6|182738.6|182648.6|182739.2|182649.2|182738.3|182648.3|4
1722018250000|2024-07-26 18:24:10|182736.6|182646.6|182734.4|182644.4|182736.6|182646.6|182734.4|182644.4|4
1722018260000|2024-07-26 18:24:20|182725.3|182635.3|182725|182635|182728.1|182638.1|182724|182634|7
1722018270000|2024-07-26 18:24:30|182726.1|182636.1|182726.9|182636.9|182726.9|182636.9|182726.1|182636.1|3
1722018280000|2024-07-26 18:24:40|182727|182637|182727.2|182637.2|182727.2|182637.2|182727|182637|2
1722018290000|2024-07-26 18:24:50|182726.3|182636.3|182730.2|182640.2|182730.2|182640.2|182726.3|182636.3|3
1722018300000|2024-07-26 18:25:00|182730.4|182640.4|182730.4|182640.4|182730.4|182640.4|182730.4|182640.4|1
1722018310000|2024-07-26 18:25:10|182731.3|182641.3|182726.8|182636.8|182731.3|182641.3|182726.8|182636.8|5
1722018320000|2024-07-26 18:25:20|182726.4|182636.4|182727.6|182637.6|182727.7|182637.7|182726.4|182636.4|4
1722018330000|2024-07-26 18:25:30|182728.6|182638.6|182720.9|182630.9|182728.6|182638.6|182720.4|182630.4|10
1722018340000|2024-07-26 18:25:40|182720.8|182630.8|182720.8|182630.8|182720.8|182630.8|182720.8|182630.8|1
1722018350000|2024-07-26 18:25:50|182723.2|182633.2|182722.5|182632.5|182723.2|182633.2|182722.5|182632.5|4
1722018360000|2024-07-26 18:26:00|182723.8|182633.8|182725.8|182635.8|182725.8|182635.8|182723|182633|4
1722018370000|2024-07-26 18:26:10|182723.8|182633.8|182726.1|182636.1|182726.1|182636.1|182719.4|182629.4|13
1722018380000|2024-07-26 18:26:20|182727.2|182637.2|182727.4|182637.4|182727.5|182637.5|182727.2|182637.2|4
1722018390000|2024-07-26 18:26:30|182726.3|182636.3|182715.6|182625.6|182726.3|182636.3|182715.6|182625.6|9
1722018400000|2024-07-26 18:26:40|182716.7|182626.7|182727.9|182637.9|182730.1|182640.1|182716.7|182626.7|14
1722018410000|2024-07-26 18:26:50|182727.7|182637.7|182729.9|182639.9|182729.9|182639.9|182723.9|182633.9|19
1722018420000|2024-07-26 18:27:00|182730.2|182640.2|182731.6|182641.6|182734.4|182644.4|182720.6|182630.6|24
1722018430000|2024-07-26 18:27:10|182730.7|182640.7|182728.9|182638.9|182734.4|182644.4|182727.6|182637.6|19
1722018440000|2024-07-26 18:27:20|182727.4|182637.4|182729.6|182639.6|182731.6|182641.6|182726.6|182636.6|13
1722018450000|2024-07-26 18:27:30|182730.6|182640.6|182737.1|182647.1|182737.4|182647.4|182730.6|182640.6|13
1722018460000|2024-07-26 18:27:40|182732.1|182642.1|182719|182629|182734.5|182644.5|182719|182629|19
1722018470000|2024-07-26 18:27:50|182720.1|182630.1|182722.6|182632.6|182723.3|182633.3|182717.3|182627.3|18
1722018480000|2024-07-26 18:28:00|182723.3|182633.3|182722.6|182632.6|182726.4|182636.4|182719.2|182629.2|15
1722018490000|2024-07-26 18:28:10|182721.3|182631.3|182729.6|182639.6|182733.1|182643.1|182721.3|182631.3|10
1722018500000|2024-07-26 18:28:20|182729.4|182639.4|182730.9|182640.9|182731.2|182641.2|182729.3|182639.3|7
1722018510000|2024-07-26 18:28:30|182730.7|182640.7|182731.9|182641.9|182732.1|182642.1|182730.7|182640.7|7
1722018520000|2024-07-26 18:28:40|182729.1|182639.1|182745.1|182615.1|182748.2|182641.9|182729.1|182615.1|6
1722018530000|2024-07-26 18:28:50|182744.9|182614.9|182744.1|182614.1|182744.9|182614.9|182743.4|182613.4|4
1722018540000|2024-07-26 18:29:00|182744.2|182614.2|182748.1|182618.1|182748.1|182618.1|182740.2|182610.2|10
1722018550000|2024-07-26 18:29:10|182742.9|182612.9|182745.3|182615.3|182745.3|182615.3|182740.8|182610.8|5
1722018560000|2024-07-26 18:29:20|182743|182613|182742.4|182612.4|182745.2|182615.2|182740.8|182610.8|10
1722018570000|2024-07-26 18:29:30|182745.2|182615.2|182742.1|182612.1|182745.2|182615.2|182740.6|182610.6|9
1722018580000|2024-07-26 18:29:40|182742.3|182612.3|182745.6|182615.6|182746.3|182616.3|182742.3|182612.3|6
1722018590000|2024-07-26 18:29:50|182745.7|182615.7|182742.7|182612.7|182745.7|182615.7|182742.7|182612.7|2
1722018600000|2024-07-26 18:30:00|182741.2|182611.2|182738.6|182608.6|182741.2|182611.2|182738.2|182608.2|7
1722018610000|2024-07-26 18:30:10|182738.2|182608.2|182742.2|182612.2|182742.2|182612.2|182738.2|182608.2|2
1722018620000|2024-07-26 18:30:20|182742|182612|182735.9|182605.9|182742|182612|182735.9|182605.9|5
1722018630000|2024-07-26 18:30:30|182735.6|182605.6|182733.1|182603.1|182735.6|182605.6|182733.1|182603.1|5
1722018640000|2024-07-26 18:30:40|182733.3|182603.3|182733.2|182603.2|182733.3|182603.3|182733.2|182603.2|2
1722018650000|2024-07-26 18:30:50|182733|182603|182744.5|182614.5|182744.6|182614.6|182730.9|182600.9|12
1722018660000|2024-07-26 18:31:00|182744.4|182614.4|182740|182610|182746.2|182616.2|182739.7|182609.7|8
1722018670000|2024-07-26 18:31:10|182739.7|182609.7|182740.9|182610.9|182745.9|182615.9|182739.6|182609.6|7
1722018680000|2024-07-26 18:31:20|182745.7|182615.7|182745.3|182615.3|182745.7|182615.7|182745.3|182615.3|3
1722018690000|2024-07-26 18:31:30|182741|182611|182741|182611|182741|182611|182741|182611|1
1722018700000|2024-07-26 18:31:40|182741.5|182611.5|182746.2|182616.2|182746.2|182616.2|182741.5|182611.5|6
1722018710000|2024-07-26 18:31:50|182747.6|182617.6|182739.7|182609.7|182747.6|182617.6|182739.6|182609.6|8
1722018720000|2024-07-26 18:32:00|182740|182610|182740.3|182610.3|182742.1|182612.1|182735.8|182605.8|7
1722018750000|2024-07-26 18:32:30|182720.7|182630.7|182748.5|182618.5|182751|182630.7|182720.7|182616.4|8
1722018760000|2024-07-26 18:32:40|182748.7|182618.7|182748.7|182618.7|182748.7|182618.7|182748.7|182618.7|1
1722018770000|2024-07-26 18:32:50|182749|182619|182749|182619|182749|182619|182749|182619|1
1722018780000|2024-07-26 18:33:00|182749.2|182619.2|182752.4|182622.4|182752.4|182622.4|182749.2|182619.2|5
1722018790000|2024-07-26 18:33:10|182752.2|182622.2|182752.4|182622.4|182753|182623|182752.2|182622.2|3
1722018810000|2024-07-26 18:33:30|182752.5|182622.5|182752.7|182622.7|182752.7|182622.7|182752.5|182622.5|2
1722018830000|2024-07-26 18:33:50|182753.2|182623.2|182755|182625|182755|182625|182753|182623|7
1722018840000|2024-07-26 18:34:00|182754.3|182624.3|182758.5|182628.5|182758.5|182628.5|182754.3|182624.3|3
1722018850000|2024-07-26 18:34:10|182758.9|182628.9|182761.3|182631.3|182762.5|182632.5|182758.9|182628.9|7
1722018860000|2024-07-26 18:34:20|182761.8|182631.8|182761.6|182631.6|182761.8|182631.8|182761.6|182631.6|3
1722018870000|2024-07-26 18:34:30|182758.8|182628.8|182759.7|182629.7|182759.7|182629.7|182758.8|182628.8|3
1722018880000|2024-07-26 18:34:40|182758.7|182628.7|182758.7|182628.7|182758.7|182628.7|182758.7|182628.7|1
1722018890000|2024-07-26 18:34:50|182757.8|182627.8|182758.8|182628.8|182758.8|182628.8|182756|182626|9
1722018900000|2024-07-26 18:35:00|182757.6|182627.6|182757.6|182627.6|182758.6|182628.6|182757.6|182627.6|3
1722018910000|2024-07-26 18:35:10|182758.9|182628.9|182762.7|182632.7|182762.7|182632.7|182758.9|182628.9|7
1722018920000|2024-07-26 18:35:20|182759.5|182629.5|182766.5|182636.5|182766.5|182636.5|182759.5|182629.5|2
1722018930000|2024-07-26 18:35:30|182765.3|182635.3|182765.3|182635.3|182765.3|182635.3|182765.3|182635.3|1
1722018940000|2024-07-26 18:35:40|182764.2|182634.2|182763|182633|182764.2|182634.2|182762.7|182632.7|6
1722018950000|2024-07-26 18:35:50|182763.1|182633.1|182763.2|182633.2|182763.2|182633.2|182763.1|182633.1|2
1722018960000|2024-07-26 18:36:00|182763.1|182633.1|182763.1|182633.1|182763.1|182633.1|182763.1|182633.1|1
1722018970000|2024-07-26 18:36:10|182760.5|182630.5|182760.5|182630.5|182760.5|182630.5|182760.5|182630.5|1
1722018980000|2024-07-26 18:36:20|182760.4|182630.4|182744|182654|182765.5|182654|182743.8|182630.4|7
1722018990000|2024-07-26 18:36:30|182744.1|182654.1|182744.5|182654.5|182744.5|182654.5|182744.1|182654.1|2
1722019000000|2024-07-26 18:36:40|182744.9|182654.9|182748.2|182658.2|182748.2|182658.2|182744.9|182654.9|5
1722019010000|2024-07-26 18:36:50|182746|182656|182744.7|182654.7|182746|182656|182744.7|182654.7|4
1722019020000|2024-07-26 18:37:00|182743.9|182653.9|182743.9|182653.9|182743.9|182653.9|182743.9|182653.9|1
1722019030000|2024-07-26 18:37:10|182743.1|182653.1|182743.1|182653.1|182743.1|182653.1|182743.1|182653.1|1
1722019040000|2024-07-26 18:37:20|182744.2|182654.2|182744.2|182654.2|182744.2|182654.2|182744.2|182654.2|1
1722019050000|2024-07-26 18:37:30|182744.8|182654.8|182747.2|182657.2|182747.5|182657.5|182744.8|182654.8|6
1722019060000|2024-07-26 18:37:40|182747.1|182657.1|182742.2|182652.2|182747.1|182657.1|182739.3|182649.3|9
1722019070000|2024-07-26 18:37:50|182742.3|182652.3|182742.3|182652.3|182742.3|182652.3|182742.3|182652.3|1
1722019080000|2024-07-26 18:38:00|182744.6|182654.6|182747.9|182657.9|182748.4|182658.4|182744.6|182654.6|5
1722019090000|2024-07-26 18:38:10|182747.8|182657.8|182748.2|182658.2|182748.2|182658.2|182747.8|182657.8|3
1722019100000|2024-07-26 18:38:20|182748.3|182658.3|182748.2|182658.2|182748.3|182658.3|182748.2|182658.2|2
1722019110000|2024-07-26 18:38:30|182747.8|182657.8|182749.9|182659.9|182749.9|182659.9|182747.8|182657.8|4
1722019120000|2024-07-26 18:38:40|182750.4|182660.4|182749.5|182659.5|182750.4|182660.4|182748.9|182658.9|5
1722019130000|2024-07-26 18:38:50|182749.7|182659.7|182751.8|182661.8|182751.8|182661.8|182749.7|182659.7|4
1722019140000|2024-07-26 18:39:00|182752.2|182662.2|182753.4|182663.4|182753.5|182663.5|182751.4|182661.4|5
1722019150000|2024-07-26 18:39:10|182753.2|182663.2|182751.7|182661.7|182753.2|182663.2|182751.7|182661.7|5
1722019160000|2024-07-26 18:39:20|182748.1|182658.1|182743.8|182653.8|182748.1|182658.1|182743.8|182653.8|5
1722019170000|2024-07-26 18:39:30|182744|182654|182742.6|182652.6|182745.9|182655.9|182742.2|182652.2|11
1722019180000|2024-07-26 18:39:40|182742.4|182652.4|182741.8|182651.8|182742.6|182652.6|182741.8|182651.8|3
1722019190000|2024-07-26 18:39:50|182741.9|182651.9|182745.4|182655.4|182745.4|182655.4|182741.9|182651.9|4
1722019200000|2024-07-26 18:40:00|182745.3|182655.3|182744.3|182654.3|182745.3|182655.3|182744.3|182654.3|4
1722019210000|2024-07-26 18:40:10|182744.5|182654.5|182744.9|182654.9|182744.9|182654.9|182744.5|182654.5|2
1722019220000|2024-07-26 18:40:20|182745.1|182655.1|182746.5|182656.5|182746.5|182656.5|182744.9|182654.9|3
1722019230000|2024-07-26 18:40:30|182746.6|182656.6|182750.2|182660.2|182750.7|182660.7|182746.6|182656.6|8
1722019240000|2024-07-26 18:40:40|182750.4|182660.4|182756.2|182666.2|182756.2|182666.2|182750.4|182660.4|4
1722019260000|2024-07-26 18:41:00|182756.4|182666.4|182781.6|182691.6|182781.6|182691.6|182756.4|182666.4|13
1722019270000|2024-07-26 18:41:10|182781.4|182691.4|182764.1|182674.1|182781.4|182691.4|182764.1|182674.1|7
1722019280000|2024-07-26 18:41:20|182761.4|182671.4|182759.3|182669.3|182761.4|182671.4|182759|182669|7
1722019290000|2024-07-26 18:41:30|182759.5|182669.5|182754.8|182664.8|182761.4|182671.4|182754.8|182664.8|13
1722019300000|2024-07-26 18:41:40|182755|182665|182760.9|182670.9|182761|182671|182755|182665|5
1722019310000|2024-07-26 18:41:50|182760.8|182670.8|182761.8|182671.8|182763.7|182673.7|182760.8|182670.8|4
1722019320000|2024-07-26 18:42:00|182761.9|182671.9|182764.9|182674.9|182764.9|182674.9|182761.9|182671.9|6
1722019330000|2024-07-26 18:42:10|182763.7|182673.7|182761.3|182671.3|182764|182674|182761|182671|11
1722019340000|2024-07-26 18:42:20|182761.6|182671.6|182756.9|182666.9|182761.6|182671.6|182755.1|182665.1|10
1722019350000|2024-07-26 18:42:30|182759.7|182669.7|182758.9|182668.9|182759.7|182669.7|182758.9|182668.9|7
1722019360000|2024-07-26 18:42:40|182759.4|182669.4|182759.6|182669.6|182759.6|182669.6|182759.4|182669.4|3
1722019370000|2024-07-26 18:42:50|182761.2|182671.2|182764|182674|182764.1|182674.1|182761.2|182671.2|6
1722019380000|2024-07-26 18:43:00|182763.9|182673.9|182763.7|182673.7|182763.9|182673.9|182763.7|182673.7|2
1722019390000|2024-07-26 18:43:10|182762.6|182672.6|182754.1|182664.1|182762.9|182672.9|182754|182664|15
1722019400000|2024-07-26 18:43:20|182754.2|182664.2|182754.1|182664.1|182754.2|182664.2|182754|182664|4
1722019420000|2024-07-26 18:43:40|182754.7|182664.7|182750.6|182660.6|182754.7|182664.7|182749|182659|6
1722019430000|2024-07-26 18:43:50|182751.9|182661.9|182752.7|182662.7|182753|182663|182751.9|182661.9|3
1722019440000|2024-07-26 18:44:00|182752.4|182662.4|182752.7|182662.7|182752.7|182662.7|182752.1|182662.1|4
1722019450000|2024-07-26 18:44:10|182752.6|182662.6|182759.7|182669.7|182759.7|182669.7|182752.6|182662.6|5
1722019460000|2024-07-26 18:44:20|182759.6|182669.6|182759.5|182669.5|182759.6|182669.6|182759.5|182669.5|2
1722019470000|2024-07-26 18:44:30|182761|182671|182761.7|182671.7|182762.1|182672.1|182761|182671|5
1722019480000|2024-07-26 18:44:40|182764.2|182674.2|182760.6|182670.6|182764.2|182674.2|182759.7|182669.7|10
1722019490000|2024-07-26 18:44:50|182759.9|182669.9|182754.9|182664.9|182759.9|182669.9|182754.9|182664.9|7
1722019500000|2024-07-26 18:45:00|182756.6|182666.6|182759.7|182669.7|182761|182671|182756.6|182666.6|9
1722019510000|2024-07-26 18:45:10|182759.3|182669.3|182761.1|182671.1|182761.1|182671.1|182759.3|182669.3|3
1722019520000|2024-07-26 18:45:20|182760.7|182670.7|182762.9|182672.9|182762.9|182672.9|182760.3|182670.3|11
1722019530000|2024-07-26 18:45:30|182765.8|182675.8|182767.8|182677.8|182767.8|182677.8|182765.8|182675.8|5
1722019540000|2024-07-26 18:45:40|182767.2|182677.2|182767.2|182677.2|182767.2|182677.2|182767.2|182677.2|1
1722019550000|2024-07-26 18:45:50|182767.5|182677.5|182773.3|182683.3|182773.3|182683.3|182764.9|182674.9|8
1722019560000|2024-07-26 18:46:00|182771.4|182681.4|182770.5|182680.5|182771.4|182681.4|182769.9|182679.9|11
1722019570000|2024-07-26 18:46:10|182770.6|182680.6|182773.6|182683.6|182773.9|182683.9|182770.6|182680.6|8
1722019580000|2024-07-26 18:46:20|182773.8|182683.8|182774.9|182684.9|182774.9|182684.9|182773.8|182683.8|3
1722019590000|2024-07-26 18:46:30|182779|182689|182777.3|182687.3|182779|182689|182776.5|182686.5|7
1722019600000|2024-07-26 18:46:40|182777.1|182687.1|182779.1|182689.1|182779.3|182689.3|182776.9|182686.9|7
1722019610000|2024-07-26 18:46:50|182777.8|182687.8|182815.3|182725.3|182815.3|182725.3|182777.8|182687.8|15
1722019620000|2024-07-26 18:47:00|182817.8|182727.8|182826.5|182736.5|182827.9|182737.9|182815.8|182725.8|14
1722019630000|2024-07-26 18:47:10|182828.1|182738.1|182825.6|182735.6|182828.1|182738.1|182825.6|182735.6|6
1722019640000|2024-07-26 18:47:20|182822.8|182732.8|182824.4|182734.4|182824.4|182734.4|182822.8|182732.8|2
1722019650000|2024-07-26 18:47:30|182823.8|182733.8|182821|182731|182823.8|182733.8|182820.7|182730.7|4
1722019660000|2024-07-26 18:47:40|182821.1|182731.1|182823.7|182733.7|182823.7|182733.7|182821.1|182731.1|7
1722019670000|2024-07-26 18:47:50|182822.5|182732.5|182820.6|182730.6|182822.5|182732.5|182820.2|182730.2|6
1722019680000|2024-07-26 18:48:00|182821.1|182731.1|182824.4|182734.4|182824.4|182734.4|182821.1|182731.1|9
1722019690000|2024-07-26 18:48:10|182824.2|182734.2|182824.7|182734.7|182824.7|182734.7|182824.1|182734.1|6
1722019700000|2024-07-26 18:48:20|182824.8|182734.8|182826.6|182736.6|182826.6|182736.6|182824.8|182734.8|4
1722019710000|2024-07-26 18:48:30|182828.7|182738.7|182825.5|182735.5|182828.7|182738.7|182825.5|182735.5|3
1722019720000|2024-07-26 18:48:40|182824.2|182734.2|182824.3|182734.3|182824.3|182734.3|182823.5|182733.5|4
1722019730000|2024-07-26 18:48:50|182824.5|182734.5|182825.9|182735.9|182825.9|182735.9|182824.5|182734.5|4
1722019740000|2024-07-26 18:49:00|182830.2|182740.2|182835.9|182745.9|182835.9|182745.9|182830.2|182740.2|9
1722019750000|2024-07-26 18:49:10|182833.9|182743.9|182833.6|182743.6|182833.9|182743.9|182833.1|182743.1|7
1722019760000|2024-07-26 18:49:20|182833.7|182743.7|182833.9|182743.9|182836|182746|182833.7|182743.7|5
1722019770000|2024-07-26 18:49:30|182832.5|182742.5|182829.8|182739.8|182832.5|182742.5|182829.7|182739.7|6
1722019780000|2024-07-26 18:49:40|182830.1|182740.1|182831.9|182741.9|182831.9|182741.9|182830.1|182740.1|3
1722019790000|2024-07-26 18:49:50|182833.6|182743.6|182833.6|182743.6|182833.6|182743.6|182833.6|182743.6|1
1722019800000|2024-07-26 18:50:00|182834.5|182744.5|182837.1|182747.1|182837.3|182747.3|182832.7|182742.7|9
1722019810000|2024-07-26 18:50:10|182837.2|182747.2|182837.5|182747.5|182837.5|182747.5|182837.2|182747.2|3
1722019820000|2024-07-26 18:50:20|182838.9|182748.9|182839.2|182749.2|182841.5|182751.5|182838.3|182748.3|5
1722019830000|2024-07-26 18:50:30|182839.1|182749.1|182839.1|182749.1|182839.1|182749.1|182839.1|182749.1|1
1722019850000|2024-07-26 18:50:50|182838.9|182748.9|182837.8|182747.8|182838.9|182748.9|182835.2|182745.2|8
1722019860000|2024-07-26 18:51:00|182838|182748|182838.8|182748.8|182841.1|182751.1|182836.4|182746.4|7
1722019870000|2024-07-26 18:51:10|182838.7|182748.7|182838.8|182748.8|182838.8|182748.8|182838.7|182748.7|2
1722019890000|2024-07-26 18:51:30|182838.9|182748.9|182839.4|182749.4|182839.4|182749.4|182838.9|182748.9|2
1722019900000|2024-07-26 18:51:40|182843.1|182753.1|182843.1|182753.1|182843.1|182753.1|182843.1|182753.1|1
1722019920000|2024-07-26 18:52:00|182839.9|182749.9|182839.9|182749.9|182839.9|182749.9|182839.9|182749.9|1
1722019930000|2024-07-26 18:52:10|182841.6|182751.6|182841.6|182751.6|182841.6|182751.6|182841.6|182751.6|1
1722019940000|2024-07-26 18:52:20|182841.8|182751.8|182841.5|182751.5|182847.5|182757.5|182841.5|182751.5|8
1722019950000|2024-07-26 18:52:30|182841.6|182751.6|182840.6|182750.6|182841.6|182751.6|182840.4|182750.4|6
1722019960000|2024-07-26 18:52:40|182840.9|182750.9|182839.3|182749.3|182840.9|182750.9|182839.3|182749.3|2
1722019970000|2024-07-26 18:52:50|182839.6|182749.6|182847.2|182757.2|182847.2|182757.2|182839.6|182749.6|4
1722019980000|2024-07-26 18:53:00|182847.3|182757.3|182860.9|182770.9|182868|182778|182847.3|182757.3|11
1722019990000|2024-07-26 18:53:10|182857.9|182767.9|182854.6|182764.6|182857.9|182767.9|182848.3|182758.3|12
1722020000000|2024-07-26 18:53:20|182853.9|182763.9|182854.4|182764.4|182854.4|182764.4|182853.8|182763.8|3
1722020010000|2024-07-26 18:53:30|182854.5|182764.5|182856.9|182766.9|182856.9|182766.9|182854.4|182764.4|4
1722020020000|2024-07-26 18:53:40|182855.5|182765.5|182852.9|182762.9|182855.5|182765.5|182852.9|182762.9|5
1722020040000|2024-07-26 18:54:00|182854.4|182764.4|182853.6|182763.6|182854.4|182764.4|182853.6|182763.6|4
1722020050000|2024-07-26 18:54:10|182851.8|182761.8|182852.9|182762.9|182852.9|182762.9|182851.8|182761.8|6
1722020070000|2024-07-26 18:54:30|182849.2|182759.2|182853.6|182763.6|182853.6|182763.6|182847.3|182757.3|9
1722020080000|2024-07-26 18:54:40|182853.7|182763.7|182853.7|182763.7|182853.7|182763.7|182853.7|182763.7|1
1722020090000|2024-07-26 18:54:50|182855.8|182765.8|182860|182770|182860.2|182770.2|182855.8|182765.8|4
1722020110000|2024-07-26 18:55:10|182860.6|182770.6|182860.6|182770.6|182860.7|182770.7|182860.6|182770.6|3
1722020120000|2024-07-26 18:55:20|182860.5|182770.5|182858.1|182768.1|182860.7|182770.7|182858.1|182768.1|4
1722020130000|2024-07-26 18:55:30|182858|182768|182856.2|182766.2|182858|182768|182852.9|182762.9|7
1722020140000|2024-07-26 18:55:40|182855.6|182765.6|182855.7|182765.7|182856.2|182766.2|182855.6|182765.6|5
1722020150000|2024-07-26 18:55:50|182855.9|182765.9|182855.2|182765.2|182856.4|182766.4|182855.2|182765.2|6
1722020160000|2024-07-26 18:56:00|182855.1|182765.1|182846.1|182756.1|182855.1|182765.1|182846.1|182756.1|8
1722020170000|2024-07-26 18:56:10|182843.3|182753.3|182844.4|182754.4|182847.7|182757.7|182843.3|182753.3|9
1722020180000|2024-07-26 18:56:20|182844.7|182754.7|182844.7|182754.7|182845.4|182755.4|182844.7|182754.7|3
1722020190000|2024-07-26 18:56:30|182845.4|182755.4|182843.7|182753.7|182847.4|182757.4|182841.7|182751.7|13
1722020200000|2024-07-26 18:56:40|182844.2|182754.2|182847|182757|182847.8|182757.8|182843.9|182753.9|9
1722020210000|2024-07-26 18:56:50|182846.9|182756.9|182845|182755|182846.9|182756.9|182845|182755|5
1722020220000|2024-07-26 18:57:00|182843.2|182753.2|182831.6|182741.6|182843.9|182753.9|182831.6|182741.6|16
1722020230000|2024-07-26 18:57:10|182831.5|182741.5|182833.3|182743.3|182833.3|182743.3|182831.5|182741.5|2
1722020240000|2024-07-26 18:57:20|182835.7|182745.7|182834.2|182744.2|182837.4|182747.4|182834.2|182744.2|6
1722020250000|2024-07-26 18:57:30|182833.1|182743.1|182833.5|182743.5|182833.5|182743.5|182833.1|182743.1|4
1722020260000|2024-07-26 18:57:40|182831.5|182741.5|182854.8|182764.8|182857.9|182767.9|182831.5|182741.5|8
1722020270000|2024-07-26 18:57:50|182854|182764|182856.3|182766.3|182856.3|182766.3|182853.8|182763.8|3
1722020280000|2024-07-26 18:58:00|182853.7|182763.7|182855.9|182765.9|182858.1|182768.1|182853.3|182763.3|13
1722020290000|2024-07-26 18:58:10|182856.5|182766.5|182859.6|182769.6|182859.6|182769.6|182856.5|182766.5|9
1722020300000|2024-07-26 18:58:20|182859.5|182769.5|182860.4|182770.4|182860.4|182770.4|182858.9|182768.9|4
1722020310000|2024-07-26 18:58:30|182859|182769|182858.3|182768.3|182859|182769|182858.3|182768.3|4
1722020320000|2024-07-26 18:58:40|182859.1|182769.1|182861.6|182771.6|182861.9|182771.9|182859.1|182769.1|5
1722020330000|2024-07-26 18:58:50|182857.9|182767.9|182857.8|182767.8|182857.9|182767.9|182857.8|182767.8|2
1722020340000|2024-07-26 18:59:00|182860.4|182770.4|182859.5|182769.5|182862|182772|182858.5|182768.5|9
1722020350000|2024-07-26 18:59:10|182860.3|182770.3|182859.9|182769.9|182860.6|182770.6|182859.6|182769.6|5
1722020360000|2024-07-26 18:59:20|182860.3|182770.3|182861.7|182771.7|182863.2|182773.2|182860.3|182770.3|3
1722020370000|2024-07-26 18:59:30|182861.5|182771.5|182862.1|182772.1|182865.4|182775.4|182860.3|182770.3|12
1722020380000|2024-07-26 18:59:40|182862.5|182772.5|182871|182781|182873.4|182783.4|182862.5|182772.5|15
1722020390000|2024-07-26 18:59:50|182871.6|182781.6|182917.4|182827.4|182918.4|182828.4|182868.8|182778.8|26
1722020400000|2024-07-26 19:00:00|182919.5|182829.5|182905.7|182815.7|182922.8|182832.8|182904.1|182814.1|15
1722020410000|2024-07-26 19:00:10|182906.1|182816.1|182931.5|182801.5|182932.5|182816.1|182906.1|182801.5|4
1722020420000|2024-07-26 19:00:20|182932.3|182802.3|182959.3|182829.3|182963.5|182833.5|182932.3|182802.3|13
1722020430000|2024-07-26 19:00:30|182959.4|182829.4|182990.4|182860.4|182994.5|182864.5|182959.4|182829.4|20
1722020440000|2024-07-26 19:00:40|182990.2|182860.2|182991|182861|182991.9|182861.9|182990.2|182860.2|7
1722020450000|2024-07-26 19:00:50|182990.8|182860.8|182993.4|182863.4|182993.4|182863.4|182990.4|182860.4|3
1722020460000|2024-07-26 19:01:00|182992.9|182862.9|182996.6|182866.6|182996.6|182866.6|182992.9|182862.9|9
1722020470000|2024-07-26 19:01:10|183003.7|182873.7|183006.1|182876.1|183006.1|182876.1|183003.7|182873.7|4
1722020480000|2024-07-26 19:01:20|183007.4|182877.4|183042.5|182912.5|183051.7|182921.7|183007.4|182877.4|9
1722020490000|2024-07-26 19:01:30|183046.5|182916.5|183018.2|182928.2|183046.5|182930.6|183006.4|182916.4|17
1722020500000|2024-07-26 19:01:40|183019.8|182929.8|183021.5|182931.5|183027.1|182937.1|183018.1|182928.1|18
1722020510000|2024-07-26 19:01:50|183025|182935|183047|182917|183047|182935|183025|182910.8|9
1722020520000|2024-07-26 19:02:00|183047.5|182917.5|183044.6|182914.6|183047.6|182917.6|183044.6|182914.6|6
1722020530000|2024-07-26 19:02:10|183044.2|182914.2|183050.7|182920.7|183050.7|182920.7|183044.1|182914.1|8
1722020540000|2024-07-26 19:02:20|183051.1|182921.1|183047.2|182917.2|183051.1|182921.1|183046.9|182916.9|7
1722020550000|2024-07-26 19:02:30|183052.1|182922.1|183045.5|182915.5|183052.1|182922.1|183041.7|182911.7|17
1722020560000|2024-07-26 19:02:40|183045.4|182915.4|183044.7|182914.7|183046|182916|183042.4|182912.4|16
1722020570000|2024-07-26 19:02:50|183042.9|182912.9|183045.5|182915.5|183045.5|182915.5|183040.7|182910.7|14
1722020580000|2024-07-26 19:03:00|183043.6|182913.6|183040.3|182910.3|183043.6|182913.6|183034.9|182904.9|10
1722020590000|2024-07-26 19:03:10|183039.1|182909.1|183034.2|182904.2|183040.4|182910.4|183034|182904|17
1722020600000|2024-07-26 19:03:20|183032|182902|183031.9|182901.9|183032|182902|183029.5|182899.5|5
1722020610000|2024-07-26 19:03:30|183032.6|182902.6|183031.6|182901.6|183036|182906|183028.2|182898.2|8
1722020620000|2024-07-26 19:03:40|183035.5|182905.5|183038.9|182908.9|183039|182909|183035.5|182905.5|3
1722020630000|2024-07-26 19:03:50|183037.8|182907.8|183038|182908|183038.4|182908.4|183035.8|182905.8|8
1722020640000|2024-07-26 19:04:00|183037.4|182907.4|183037.3|182907.3|183037.4|182907.4|183037.3|182907.3|2
1722020650000|2024-07-26 19:04:10|183019.6|182929.6|183021.8|182931.8|183021.8|182931.8|183019.6|182929.6|3
1722020660000|2024-07-26 19:04:20|183021.6|182931.6|183020.8|182930.8|183022.5|182932.5|183020.8|182930.8|7
1722020670000|2024-07-26 19:04:30|183019.2|182929.2|183008.9|182918.9|183019.2|182929.2|183008.9|182918.9|3
1722020680000|2024-07-26 19:04:40|183009.7|182919.7|183011.7|182921.7|183011.7|182921.7|183009.7|182919.7|4
1722020690000|2024-07-26 19:04:50|183010.8|182920.8|183004.7|182914.7|183010.8|182920.8|183004.2|182914.2|10
1722020700000|2024-07-26 19:05:00|183004.4|182914.4|183003.7|182913.7|183004.4|182914.4|183003.7|182913.7|4
1722020710000|2024-07-26 19:05:10|183004.1|182914.1|183005.7|182915.7|183006|182916|183004.1|182914.1|5
1722020720000|2024-07-26 19:05:20|183005.2|182915.2|183001.9|182911.9|183006.4|182916.4|183001.9|182911.9|7
1722020730000|2024-07-26 19:05:30|182993|182903|182998|182908|182998|182908|182993|182903|7
1722020740000|2024-07-26 19:05:40|182993.9|182903.9|182993.8|182903.8|182993.9|182903.9|182993.8|182903.8|2
1722020750000|2024-07-26 19:05:50|182997.9|182907.9|182912.4|182782.4|182997.9|182907.9|182910.4|182780.4|13
1722020760000|2024-07-26 19:06:00|182912.6|182782.6|182901.6|182771.6|182916.5|182786.5|182901.6|182771.6|9
1722020770000|2024-07-26 19:06:10|182900.4|182770.4|182907.2|182777.2|182910.4|182780.4|182900.3|182770.3|7
1722020780000|2024-07-26 19:06:20|182905.9|182775.9|182903.6|182773.6|182905.9|182775.9|182903.6|182773.6|4
1722020790000|2024-07-26 19:06:30|182903.1|182773.1|182901.9|182771.9|182909.3|182779.3|182901.9|182771.9|7
1722020800000|2024-07-26 19:06:40|182901.7|182771.7|182901.7|182771.7|182901.7|182771.7|182901.7|182771.7|1
1722020810000|2024-07-26 19:06:50|182894.4|182764.4|182904.5|182774.5|182908.4|182778.4|182892.7|182762.7|7
1722020820000|2024-07-26 19:07:00|182905.1|182775.1|182905.1|182775.1|182905.1|182775.1|182905.1|182775.1|1
1722020830000|2024-07-26 19:07:10|182906.8|182776.8|182910.3|182780.3|182915.5|182785.5|182906.8|182776.8|13
1722020840000|2024-07-26 19:07:20|182910.4|182780.4|182912|182782|182916.8|182786.8|182910.4|182780.4|6
1722020850000|2024-07-26 19:07:30|182911.8|182781.8|182907.7|182777.7|182911.8|182781.8|182903.6|182773.6|9
1722020860000|2024-07-26 19:07:40|182901.6|182771.6|182905.6|182775.6|182913.1|182783.1|182897.2|182767.2|19
1722020870000|2024-07-26 19:07:50|182905.5|182775.5|182904.2|182774.2|182905.5|182775.5|182904.2|182774.2|3
1722020880000|2024-07-26 19:08:00|182904.1|182774.1|182900.6|182770.6|182904.1|182774.1|182900.6|182770.6|5
1722020890000|2024-07-26 19:08:10|182901|182771|182877.4|182787.4|182901.8|182788.3|182877.4|182771|5
1722020900000|2024-07-26 19:08:20|182877.2|182787.2|182888|182798|182888.2|182798.2|182872.1|182782.1|9
1722020910000|2024-07-26 19:08:30|182887.4|182797.4|182870.8|182780.8|182887.4|182797.4|182870.8|182780.8|6
1722020920000|2024-07-26 19:08:40|182874.4|182784.4|182893.2|182763.2|182900.6|182784.4|182874.4|182763.2|5
1722020930000|2024-07-26 19:08:50|182889.9|182759.9|182897.3|182767.3|182898.1|182768.1|182889.9|182759.9|3
1722020940000|2024-07-26 19:09:00|182896.5|182766.5|182894.2|182764.2|182896.5|182766.5|182894.2|182764.2|4
1722020950000|2024-07-26 19:09:10|182870.5|182780.5|182868.5|182778.5|182870.5|182780.5|182868.5|182778.5|3
1722020960000|2024-07-26 19:09:20|182870.6|182780.6|182871.2|182781.2|182871.9|182781.9|182870.6|182780.6|4
1722020970000|2024-07-26 19:09:30|182874.5|182784.5|182874.5|182784.5|182874.5|182784.5|182874.5|182784.5|1
1722020990000|2024-07-26 19:09:50|182876.3|182786.3|182875.6|182785.6|182876.3|182786.3|182875.6|182785.6|2
1722021000000|2024-07-26 19:10:00|182873.8|182783.8|182873.9|182783.9|182876.7|182786.7|182873.8|182783.8|5
1722021010000|2024-07-26 19:10:10|182875.3|182785.3|182875.3|182785.3|182875.3|182785.3|182875.3|182785.3|1
1722021020000|2024-07-26 19:10:20|182875.2|182785.2|182873.6|182783.6|182875.2|182785.2|182873.6|182783.6|2
1722021030000|2024-07-26 19:10:30|182873.4|182783.4|182874.2|182784.2|182879.1|182789.1|182872.7|182782.7|8
1722021040000|2024-07-26 19:10:40|182873.6|182783.6|182871.4|182781.4|182873.6|182783.6|182871.4|182781.4|4
1722021060000|2024-07-26 19:11:00|182867.2|182777.2|182889.9|182759.9|182892.4|182785.4|182866.2|182758.7|9
1722021070000|2024-07-26 19:11:10|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|1
1722021080000|2024-07-26 19:11:20|182891.2|182761.2|182894.9|182764.9|182894.9|182764.9|182891.2|182761.2|4
1722021090000|2024-07-26 19:11:30|182894.8|182764.8|182864.9|182774.9|182895.7|182774.9|182864.9|182756.9|9
1722021100000|2024-07-26 19:11:40|182864.8|182774.8|182864.8|182774.8|182864.8|182774.8|182864.8|182774.8|1
1722021110000|2024-07-26 19:11:50|182865.6|182775.6|182899.7|182769.7|182899.7|182783.8|182865.6|182769.7|4
1722021120000|2024-07-26 19:12:00|182900.1|182770.1|182904.6|182774.6|182904.7|182774.7|182898.1|182768.1|5
1722021130000|2024-07-26 19:12:10|182904.5|182774.5|182897.4|182767.4|182904.5|182774.5|182896.4|182766.4|4
1722021140000|2024-07-26 19:12:20|182874.8|182784.8|182869.3|182779.3|182885.4|182795.4|182869.3|182779.3|9
1722021150000|2024-07-26 19:12:30|182872.4|182782.4|182883.4|182793.4|182883.4|182793.4|182872.4|182782.4|2
1722021160000|2024-07-26 19:12:40|182902.4|182772.4|182902.4|182772.4|182902.4|182772.4|182902.4|182772.4|1
1722021170000|2024-07-26 19:12:50|182904.1|182774.1|182897.7|182767.7|182905.4|182775.4|182895.8|182765.8|8
1722021180000|2024-07-26 19:13:00|182895.8|182765.8|182897.7|182767.7|182897.7|182767.7|182895.8|182765.8|4
1722021190000|2024-07-26 19:13:10|182895.8|182765.8|182875.5|182785.5|182897.7|182785.5|182875.5|182765.8|3
1722021200000|2024-07-26 19:13:20|182876|182786|182876|182786|182876|182786|182876|182786|1
1722021210000|2024-07-26 19:13:30|182877.3|182787.3|182884.6|182794.6|182884.8|182794.8|182877.3|182787.3|4
1722021220000|2024-07-26 19:13:40|182884.5|182794.5|182874.2|182784.2|182884.5|182794.5|182874.2|182784.2|8
1722021230000|2024-07-26 19:13:50|182875.2|182785.2|182874.7|182784.7|182875.2|182785.2|182874.7|182784.7|4
1722021250000|2024-07-26 19:14:10|182875.8|182785.8|182873.5|182783.5|182876.7|182786.7|182873.5|182783.5|7
1722021260000|2024-07-26 19:14:20|182873.3|182783.3|182872.6|182782.6|182873.3|182783.3|182872.6|182782.6|4
1722021270000|2024-07-26 19:14:30|182874.5|182784.5|182880.1|182790.1|182880.1|182790.1|182874.5|182784.5|4
1722021280000|2024-07-26 19:14:40|182881.9|182791.9|182883.7|182793.7|182883.7|182793.7|182881.5|182791.5|6
1722021290000|2024-07-26 19:14:50|182884.8|182794.8|182910.2|182780.2|182910.2|182800.6|182884.8|182780|6
1722021300000|2024-07-26 19:15:00|182912.1|182782.1|182912.9|182782.9|182913.4|182783.4|182911.5|182781.5|6
1722021310000|2024-07-26 19:15:10|182910.7|182780.7|182895.8|182805.8|182910.7|182805.8|182881.2|182780.7|5
1722021320000|2024-07-26 19:15:20|182896.5|182806.5|182955.3|182825.3|182955.3|182825.3|182896.5|182806.5|8
1722021330000|2024-07-26 19:15:30|182967.5|182837.5|182975.4|182845.4|182979.1|182849.1|182967.5|182837.5|9
1722021340000|2024-07-26 19:15:40|182975.3|182845.3|182970.3|182840.3|182980.7|182850.7|182970.3|182840.3|18
1722021350000|2024-07-26 19:15:50|182971.4|182841.4|182969.3|182839.3|182973.2|182843.2|182968.4|182838.4|17
1722021360000|2024-07-26 19:16:00|182968.3|182838.3|182969.8|182839.8|182973.5|182843.5|182968.3|182838.3|11
1722021370000|2024-07-26 19:16:10|182969.6|182839.6|182971.4|182841.4|182972.6|182842.6|182967.4|182837.4|8
1722021380000|2024-07-26 19:16:20|182967.4|182837.4|182952.3|182862.3|182973.8|182862.3|182951.2|182837.3|10
1722021390000|2024-07-26 19:16:30|182950.7|182860.7|182944.7|182854.7|182952.5|182862.5|182942.6|182852.6|8
1722021400000|2024-07-26 19:16:40|182944.5|182854.5|182938.8|182848.8|182951.2|182861.2|182938.8|182848.8|11
1722021410000|2024-07-26 19:16:50|182941.6|182851.6|182948.9|182858.9|182954.6|182864.6|182941.6|182851.6|12
1722021420000|2024-07-26 19:17:00|182948.8|182858.8|182948.8|182858.8|182952.6|182862.6|182948.8|182858.8|5
1722021430000|2024-07-26 19:17:10|182952.6|182862.6|182969.9|182839.9|182970|182862.6|182942|182836.6|14
1722021440000|2024-07-26 19:17:20|182969|182839|182969|182839|182969.9|182839.9|182964.6|182834.6|13
1722021450000|2024-07-26 19:17:30|182964.6|182834.6|182964.4|182834.4|182970.3|182840.3|182964.4|182834.4|12
1722021460000|2024-07-26 19:17:40|182965.5|182835.5|182971.5|182841.5|182973.9|182843.9|182965.5|182835.5|15
1722021470000|2024-07-26 19:17:50|182969.4|182839.4|182976.2|182846.2|182976.2|182846.2|182969.4|182839.4|17
1722021480000|2024-07-26 19:18:00|182976.7|182846.7|182949.6|182859.6|182976.7|182865.3|182946.2|182840.8|27
1722021490000|2024-07-26 19:18:10|182948.3|182858.3|182946.6|182856.6|182954.9|182864.9|182944.3|182854.3|19
1722021500000|2024-07-26 19:18:20|182953.4|182863.4|182948.3|182858.3|182953.4|182863.4|182942.3|182852.3|16
1722021510000|2024-07-26 19:18:30|182952.2|182862.2|182963.3|182833.3|182965.3|182862.2|182938.4|182831.1|19
1722021520000|2024-07-26 19:18:40|182960.7|182830.7|182959.9|182829.9|182961.3|182831.3|182959.4|182829.4|10
1722021530000|2024-07-26 19:18:50|182961.2|182831.2|182965.7|182835.7|182968.1|182838.1|182961.2|182831.2|16
1722021540000|2024-07-26 19:19:00|182965.2|182835.2|182959.9|182829.9|182965.8|182835.8|182957.4|182827.4|17
1722021550000|2024-07-26 19:19:10|182959.6|182829.6|182959.6|182829.6|182967.9|182837.9|182953.9|182823.9|22
1722021560000|2024-07-26 19:19:20|182959.5|182829.5|182958.6|182828.6|182963.7|182833.7|182956.9|182826.9|5
1722021570000|2024-07-26 19:19:30|182958.8|182828.8|182957.4|182827.4|182964|182834|182957.3|182827.3|12
1722021580000|2024-07-26 19:19:40|182956.1|182826.1|182961.8|182831.8|182961.8|182831.8|182954.7|182824.7|11
1722021590000|2024-07-26 19:19:50|182956.4|182826.4|182960.9|182830.9|182962.7|182832.7|182951.9|182821.9|13
1722021600000|2024-07-26 19:20:00|182964.2|182834.2|182961.9|182831.9|182969.1|182839.1|182959|182829|22
1722021610000|2024-07-26 19:20:10|182966.6|182836.6|182960.9|182830.9|182966.6|182836.6|182960.9|182830.9|15
1722021620000|2024-07-26 19:20:20|182960.2|182830.2|182960|182830|182965.2|182835.2|182957.3|182827.3|10
1722021630000|2024-07-26 19:20:30|182965|182835|182967|182837|182971.4|182841.4|182960|182830|24
1722021640000|2024-07-26 19:20:40|182968.5|182838.5|182976.3|182846.3|182977.1|182847.1|182967.5|182837.5|20
1722021650000|2024-07-26 19:20:50|182975.3|182845.3|182967.1|182837.1|182976.9|182846.9|182967.1|182837.1|19
1722021660000|2024-07-26 19:21:00|182968.3|182838.3|182978.5|182848.5|182981.8|182851.8|182967.1|182837.1|24
1722021670000|2024-07-26 19:21:10|182975.2|182845.2|182977|182847|182979|182849|182975.2|182845.2|15
1722021680000|2024-07-26 19:21:20|182977.2|182847.2|182976.7|182846.7|182980.5|182850.5|182973.9|182843.9|14
1722021690000|2024-07-26 19:21:30|182977.2|182847.2|182954.1|182864.1|182979.9|182864.1|182953|182845.2|11
1722021700000|2024-07-26 19:21:40|182953|182863|182950|182860|182959|182869|182943.9|182853.9|16
1722021710000|2024-07-26 19:21:50|182950.9|182860.9|182954.8|182864.8|182959|182869|182950.9|182860.9|9
1722021720000|2024-07-26 19:22:00|182952.8|182862.8|182955.7|182865.7|182959.9|182869.9|182951.3|182861.3|23
1722021730000|2024-07-26 19:22:10|182956.8|182866.8|182949.9|182859.9|182960.4|182870.4|182946.6|182856.6|24
1722021740000|2024-07-26 19:22:20|182951|182861|182951|182861|182951|182861|182951|182861|1
1722021750000|2024-07-26 19:22:30|182949.9|182859.9|182946.5|182856.5|182953.4|182863.4|182945.9|182855.9|11
1722021760000|2024-07-26 19:22:40|182950.2|182860.2|182948|182858|182953.8|182863.8|182945.5|182855.5|16
1722021770000|2024-07-26 19:22:50|182955.3|182865.3|182951.3|182861.3|182956|182866|182949.2|182859.2|12
1722021780000|2024-07-26 19:23:00|182955.6|182865.6|182956.8|182866.8|182957.5|182867.5|182949|182859|14
1722021790000|2024-07-26 19:23:10|182956.7|182866.7|182951.3|182861.3|182956.7|182866.7|182951.2|182861.2|13
1722021800000|2024-07-26 19:23:20|182955|182865|182950|182860|182955|182865|182950|182860|4
1722021810000|2024-07-26 19:23:30|182948.6|182858.6|182946.6|182856.6|182953.2|182863.2|182943.6|182853.6|17
1722021820000|2024-07-26 19:23:40|182950.8|182860.8|182949.8|182859.8|182954.7|182864.7|182942.6|182852.6|14
1722021830000|2024-07-26 19:23:50|182971.2|182841.2|182971.2|182841.2|182971.2|182841.2|182971.2|182841.2|1
1722021840000|2024-07-26 19:24:00|182969.2|182839.2|182969|182839|182971.4|182841.4|182969|182839|5
1722021850000|2024-07-26 19:24:10|182968.9|182838.9|182968.9|182838.9|182968.9|182838.9|182968.9|182838.9|1
1722021860000|2024-07-26 19:24:20|182970.5|182840.5|182970.3|182840.3|182970.5|182840.5|182970.3|182840.3|2
1722021870000|2024-07-26 19:24:30|182965.7|182835.7|182958.5|182828.5|182968.4|182838.4|182958.5|182828.5|8
1722021880000|2024-07-26 19:24:40|182964|182834|182958.5|182828.5|182964|182834|182957.8|182827.8|8
1722021890000|2024-07-26 19:24:50|182959.5|182829.5|182958.8|182828.8|182959.5|182829.5|182958.8|182828.8|5
1722021900000|2024-07-26 19:25:00|182958.6|182828.6|182959.6|182829.6|182959.8|182829.8|182958.6|182828.6|5
1722021910000|2024-07-26 19:25:10|182942|182852|182941.8|182851.8|182942|182852|182941.8|182851.8|2
1722021920000|2024-07-26 19:25:20|182941.4|182851.4|182939.3|182849.3|182941.4|182851.4|182939.3|182849.3|2
1722021930000|2024-07-26 19:25:30|182941.4|182851.4|182945.1|182855.1|182945.1|182855.1|182941.2|182851.2|8
1722021940000|2024-07-26 19:25:40|182944.4|182854.4|182945.7|182855.7|182945.7|182855.7|182944.2|182854.2|4
1722021950000|2024-07-26 19:25:50|182945.6|182855.6|182941.2|182851.2|182945.6|182855.6|182941.2|182851.2|8
1722021960000|2024-07-26 19:26:00|182941.4|182851.4|182945|182855|182946.7|182856.7|182937.4|182847.4|15
1722021970000|2024-07-26 19:26:10|182949.8|182859.8|182943.8|182853.8|182949.8|182859.8|182943.8|182853.8|2
1722021980000|2024-07-26 19:26:20|182940.6|182850.6|182947.2|182857.2|182947.3|182857.3|182940.6|182850.6|7
1722021990000|2024-07-26 19:26:30|182947.1|182857.1|182945|182855|182947.5|182857.5|182945|182855|5
1722022000000|2024-07-26 19:26:40|182944.7|182854.7|182944.7|182854.7|182945.2|182855.2|182943.8|182853.8|6
1722022010000|2024-07-26 19:26:50|182944.5|182854.5|182946.2|182856.2|182946.6|182856.6|182940.9|182850.9|10
1722022020000|2024-07-26 19:27:00|182947.5|182857.5|182947.7|182857.7|182947.7|182857.7|182947.2|182857.2|4
1722022030000|2024-07-26 19:27:10|182949.1|182859.1|182947.5|182857.5|182949.1|182859.1|182946.5|182856.5|3
1722022040000|2024-07-26 19:27:20|182944.9|182854.9|182939.7|182849.7|182944.9|182854.9|182939.7|182849.7|3
1722022050000|2024-07-26 19:27:30|182939.4|182849.4|182939.4|182849.4|182939.4|182849.4|182939.4|182849.4|1
1722022060000|2024-07-26 19:27:40|182939.6|182849.6|182944.7|182854.7|182944.8|182854.8|182939.6|182849.6|4
1722022070000|2024-07-26 19:27:50|182943.6|182853.6|182943.1|182853.1|182943.6|182853.6|182943.1|182853.1|3
1722022080000|2024-07-26 19:28:00|182941.7|182851.7|182940.8|182850.8|182942.2|182852.2|182934.6|182844.6|15
1722022090000|2024-07-26 19:28:10|182942.5|182852.5|182944.4|182854.4|182946.3|182856.3|182940|182850|10
1722022100000|2024-07-26 19:28:20|182943.3|182853.3|182947.2|182857.2|182947.2|182857.2|182943.3|182853.3|4
1722022110000|2024-07-26 19:28:30|182947|182857|182945.7|182855.7|182947|182857|182945.7|182855.7|6
1722022120000|2024-07-26 19:28:40|182944.7|182854.7|182945.2|182855.2|182945.2|182855.2|182944.7|182854.7|2
1722022130000|2024-07-26 19:28:50|182945.8|182855.8|182945.6|182855.6|182945.8|182855.8|182945.6|182855.6|2
1722022150000|2024-07-26 19:29:10|182944.1|182854.1|182945.7|182855.7|182945.7|182855.7|182944|182854|3
1722022160000|2024-07-26 19:29:20|182944.5|182854.5|182954.4|182864.4|182954.4|182864.4|182944.5|182854.5|2
1722022170000|2024-07-26 19:29:30|182954.9|182864.9|182955.5|182865.5|182956.4|182866.4|182954.9|182864.9|4
1722022180000|2024-07-26 19:29:40|182955.7|182865.7|182970.6|182840.6|182970.6|182865.8|182955.7|182840.1|4
1722022190000|2024-07-26 19:29:50|182970.8|182840.8|182945.1|182855.1|182970.8|182855.1|182945.1|182840.3|4
1722022200000|2024-07-26 19:30:00|182946.1|182856.1|182970.9|182880.9|182971.6|182881.6|182946.1|182856.1|13
1722022210000|2024-07-26 19:30:10|182971.1|182881.1|182985.4|182855.4|182986.8|182881.1|182971.1|182854.3|9
1722022220000|2024-07-26 19:30:20|182985.7|182855.7|182984.8|182854.8|182987.3|182857.3|182984.8|182854.8|3
1722022230000|2024-07-26 19:30:30|182984.9|182854.9|182967.4|182877.4|182985.6|182879.7|182967.4|182854.7|9
1722022240000|2024-07-26 19:30:40|182967.2|182877.2|182965.2|182875.2|182967.5|182877.5|182964.5|182874.5|6
1722022250000|2024-07-26 19:30:50|182966.6|182876.6|182965|182875|182966.6|182876.6|182965|182875|3
1722022260000|2024-07-26 19:31:00|182964.9|182874.9|182973.7|182883.7|182974.7|182884.7|182964.9|182874.9|11
1722022270000|2024-07-26 19:31:10|182973.6|182883.6|182970.5|182880.5|182977.2|182887.2|182970.5|182880.5|7
1722022280000|2024-07-26 19:31:20|182970.6|182880.6|182965.1|182875.1|182970.6|182880.6|182965.1|182875.1|6
1722022290000|2024-07-26 19:31:30|182964|182874|182955.5|182865.5|182969|182879|182955.4|182865.4|10
1722022300000|2024-07-26 19:31:40|182955.3|182865.3|182961.8|182871.8|182961.8|182871.8|182955.3|182865.3|5
1722022310000|2024-07-26 19:31:50|182970.5|182880.5|182956.7|182866.7|182970.7|182880.7|182956.7|182866.7|8
1722022320000|2024-07-26 19:32:00|182955.7|182865.7|182953.3|182863.3|182958.4|182868.4|182953.3|182863.3|7
1722022330000|2024-07-26 19:32:10|182953.2|182863.2|182953.2|182863.2|182953.2|182863.2|182953.2|182863.2|1
1722022340000|2024-07-26 19:32:20|182955|182865|182953.5|182863.5|182960.9|182870.9|182953.5|182863.5|11
1722022350000|2024-07-26 19:32:30|182955.5|182865.5|182955.3|182865.3|182955.5|182865.5|182955.3|182865.3|2
1722022360000|2024-07-26 19:32:40|182956.1|182866.1|182956.7|182866.7|182957.1|182867.1|182956.1|182866.1|3
1722022370000|2024-07-26 19:32:50|182956.6|182866.6|182948.4|182858.4|182956.6|182866.6|182948.4|182858.4|7
1722022380000|2024-07-26 19:33:00|182949.2|182859.2|182955.4|182865.4|182955.4|182865.4|182942.7|182852.7|7
1722022390000|2024-07-26 19:33:10|182953.5|182863.5|182960.5|182870.5|182960.5|182870.5|182949.2|182859.2|7
1722022400000|2024-07-26 19:33:20|182961.9|182871.9|182967.1|182877.1|182967.1|182877.1|182960.4|182870.4|7
1722022410000|2024-07-26 19:33:30|182966.4|182876.4|182966.2|182876.2|182966.4|182876.4|182966.2|182876.2|2
1722022420000|2024-07-26 19:33:40|182965|182875|182960.2|182870.2|182965|182875|182960.2|182870.2|3
1722022430000|2024-07-26 19:33:50|182964.8|182874.8|182962|182872|182964.8|182874.8|182962|182872|2
1722022440000|2024-07-26 19:34:00|182961.5|182871.5|182959.4|182869.4|182961.5|182871.5|182959.4|182869.4|2
1722022450000|2024-07-26 19:34:10|182961.5|182871.5|182961.8|182871.8|182961.8|182871.8|182959.4|182869.4|4
1722022460000|2024-07-26 19:34:20|182964.6|182874.6|182960.1|182870.1|182964.6|182874.6|182960.1|182870.1|8
1722022470000|2024-07-26 19:34:30|182958|182868|182958|182868|182958|182868|182958|182868|1
1722022480000|2024-07-26 19:34:40|182957.8|182867.8|182955.9|182865.9|182957.8|182867.8|182955.9|182865.9|5
1722022490000|2024-07-26 19:34:50|182954.8|182864.8|182970.1|182840.1|182973.7|182865.6|182954.2|182838.5|9
1722022500000|2024-07-26 19:35:00|182970.7|182840.7|182941.6|182851.6|182970.7|182864.4|182941.6|182840.7|13
1722022510000|2024-07-26 19:35:10|182938.3|182848.3|182960.8|182830.8|182960.9|182848.3|182938.3|182822.4|10
1722022520000|2024-07-26 19:35:20|182958.9|182828.9|182958.5|182828.5|182960|182830|182957.4|182827.4|6
1722022530000|2024-07-26 19:35:30|182955.3|182825.3|182957.4|182827.4|182958|182828|182955.3|182825.3|4
1722022540000|2024-07-26 19:35:40|182954.3|182824.3|182956|182826|182956|182826|182954.3|182824.3|2
1722022550000|2024-07-26 19:35:50|182956.8|182826.8|182956.8|182826.8|182956.8|182826.8|182956.8|182826.8|1
1722022560000|2024-07-26 19:36:00|182958.4|182828.4|182959.6|182829.6|182959.6|182829.6|182958.4|182828.4|2
1722022570000|2024-07-26 19:36:10|182938.5|182848.5|182943.2|182853.2|182943.2|182853.2|182938.5|182848.5|3
1722022580000|2024-07-26 19:36:20|182945.1|182855.1|182945|182855|182945.1|182855.1|182945|182855|2
1722022590000|2024-07-26 19:36:30|182941.6|182851.6|182939.5|182849.5|182941.6|182851.6|182939.5|182849.5|3
1722022600000|2024-07-26 19:36:40|182937.4|182847.4|182945.1|182855.1|182945.1|182855.1|182937.4|182847.4|5
1722022610000|2024-07-26 19:36:50|182944.3|182854.3|182943.6|182853.6|182944.3|182854.3|182943.6|182853.6|5
1722022620000|2024-07-26 19:37:00|182943.5|182853.5|182938.2|182848.2|182943.5|182853.5|182938.2|182848.2|2
1722022640000|2024-07-26 19:37:20|182941.1|182851.1|182943.8|182853.8|182944.3|182854.3|182941.1|182851.1|7
1722022650000|2024-07-26 19:37:30|182945.8|182855.8|182948|182858|182951.9|182861.9|182945.8|182855.8|5
1722022660000|2024-07-26 19:37:40|182947.9|182857.9|182946.3|182856.3|182948.1|182858.1|182945.7|182855.7|5
1722022670000|2024-07-26 19:37:50|182948.1|182858.1|182945.3|182855.3|182950.7|182860.7|182945.3|182855.3|9
1722022690000|2024-07-26 19:38:10|182947.6|182857.6|182951.8|182861.8|182951.8|182861.8|182942.3|182852.3|13
1722022700000|2024-07-26 19:38:20|182952.8|182862.8|182948.1|182858.1|182954.2|182864.2|182948.1|182858.1|7
1722022710000|2024-07-26 19:38:30|182947.8|182857.8|182947.8|182857.8|182947.8|182857.8|182947.8|182857.8|1
1722022720000|2024-07-26 19:38:40|182948.1|182858.1|182949.6|182859.6|182949.6|182859.6|182948.1|182858.1|2
1722022730000|2024-07-26 19:38:50|182948.6|182858.6|182948.4|182858.4|182948.6|182858.6|182948.4|182858.4|2
1722022740000|2024-07-26 19:39:00|182947.2|182857.2|182948.2|182858.2|182951.8|182861.8|182944|182854|7
1722022750000|2024-07-26 19:39:10|182946.6|182856.6|182941.9|182851.9|182946.6|182856.6|182941.9|182851.9|4
1722022760000|2024-07-26 19:39:20|182941.7|182851.7|182944.1|182854.1|182944.2|182854.2|182941.7|182851.7|3
1722022770000|2024-07-26 19:39:30|182943.5|182853.5|182944.5|182854.5|182944.7|182854.7|182943.4|182853.4|5
1722022780000|2024-07-26 19:39:40|182945.2|182855.2|182947.5|182857.5|182947.5|182857.5|182945.2|182855.2|2
1722022790000|2024-07-26 19:39:50|182949.7|182859.7|182948.6|182858.6|182952|182862|182948.6|182858.6|9
1722022800000|2024-07-26 19:40:00|182946.6|182856.6|182939.2|182849.2|182946.6|182856.6|182939.2|182849.2|9
1722022810000|2024-07-26 19:40:10|182939|182849|182946.4|182856.4|182946.4|182856.4|182939|182849|2
1722022820000|2024-07-26 19:40:20|182936.3|182846.3|182936.2|182846.2|182936.5|182846.5|182936.2|182846.2|3
1722022840000|2024-07-26 19:40:40|182932.8|182842.8|182934.7|182844.7|182934.7|182844.7|182932.7|182842.7|3
1722022850000|2024-07-26 19:40:50|182934.8|182844.8|182934.8|182844.8|182937.7|182847.7|182934.8|182844.8|3
1722022870000|2024-07-26 19:41:10|182932.7|182842.7|182930|182840|182932.7|182842.7|182930|182840|4
1722022880000|2024-07-26 19:41:20|182934.6|182844.6|182933.1|182843.1|182934.6|182844.6|182927.5|182837.5|5
1722022890000|2024-07-26 19:41:30|182932.7|182842.7|182932.7|182842.7|182932.7|182842.7|182932.7|182842.7|1
1722022900000|2024-07-26 19:41:40|182931.1|182841.1|182942.8|182852.8|182942.9|182852.9|182931.1|182841.1|4
1722022930000|2024-07-26 19:42:10|182940.2|182850.2|182940.2|182850.2|182940.2|182850.2|182940.2|182850.2|1
1722022940000|2024-07-26 19:42:20|182944.2|182854.2|182943.5|182853.5|182944.2|182854.2|182943.5|182853.5|4
1722022950000|2024-07-26 19:42:30|182945.9|182855.9|182945.9|182855.9|182945.9|182855.9|182945.9|182855.9|1
1722022960000|2024-07-26 19:42:40|182947.1|182857.1|182951.5|182861.5|182951.5|182861.5|182947.1|182857.1|3
1722022970000|2024-07-26 19:42:50|182951.9|182861.9|182950.3|182860.3|182954.2|182864.2|182950.3|182860.3|11
1722022980000|2024-07-26 19:43:00|182950.2|182860.2|182946.3|182856.3|182950.2|182860.2|182946.3|182856.3|3
1722022990000|2024-07-26 19:43:10|182946.8|182856.8|182943.3|182853.3|182947.2|182857.2|182942.6|182852.6|6
1722023000000|2024-07-26 19:43:20|182949.3|182859.3|182949.3|182859.3|182949.3|182859.3|182949.3|182859.3|1
1722023010000|2024-07-26 19:43:30|182949.2|182859.2|182949.5|182859.5|182949.5|182859.5|182949.2|182859.2|2
1722023020000|2024-07-26 19:43:40|182949.3|182859.3|182947.3|182857.3|182951.5|182861.5|182947.3|182857.3|5
1722023030000|2024-07-26 19:43:50|182947.2|182857.2|182939.8|182849.8|182947.2|182857.2|182939.8|182849.8|8
1722023040000|2024-07-26 19:44:00|182939.6|182849.6|182940.2|182850.2|182940.2|182850.2|182938.2|182848.2|5
1722023060000|2024-07-26 19:44:20|182939.8|182849.8|182938.7|182848.7|182939.8|182849.8|182938.7|182848.7|2
1722023070000|2024-07-26 19:44:30|182938.5|182848.5|182936|182846|182938.5|182848.5|182936|182846|6
1722023090000|2024-07-26 19:44:50|182938.5|182848.5|182935.2|182845.2|182938.5|182848.5|182934.1|182844.1|7
1722023100000|2024-07-26 19:45:00|182938.1|182848.1|182940.2|182850.2|182941.3|182851.3|182938.1|182848.1|4
1722023110000|2024-07-26 19:45:10|182940.1|182850.1|182940.1|182850.1|182940.1|182850.1|182940.1|182850.1|1
1722023120000|2024-07-26 19:45:20|182939.6|182849.6|182939.6|182849.6|182939.6|182849.6|182937.3|182847.3|4
1722023150000|2024-07-26 19:45:50|182937|182847|182935.6|182845.6|182937|182847|182935.6|182845.6|4
1722023160000|2024-07-26 19:46:00|182934.6|182844.6|182934.6|182844.6|182934.6|182844.6|182934.6|182844.6|1
1722023170000|2024-07-26 19:46:10|182934.4|182844.4|182935|182845|182935|182845|182934.4|182844.4|2
1722023180000|2024-07-26 19:46:20|182933.4|182843.4|182931.7|182841.7|182933.4|182843.4|182931.7|182841.7|2
1722023190000|2024-07-26 19:46:30|182933.4|182843.4|182939.1|182849.1|182940.5|182850.5|182933.4|182843.4|7
1722023200000|2024-07-26 19:46:40|182938.5|182848.5|182938.2|182848.2|182938.5|182848.5|182938.2|182848.2|2
1722023210000|2024-07-26 19:46:50|182938.1|182848.1|182938.1|182848.1|182938.1|182848.1|182934.5|182844.5|3
1722023220000|2024-07-26 19:47:00|182936.5|182846.5|182936.9|182846.9|182936.9|182846.9|182936.2|182846.2|4
1722023230000|2024-07-26 19:47:10|182931.4|182841.4|182932.8|182842.8|182934.2|182844.2|182931.4|182841.4|3
1722023240000|2024-07-26 19:47:20|182932.7|182842.7|182932.7|182842.7|182932.7|182842.7|182932.7|182842.7|1
1722023260000|2024-07-26 19:47:40|182929.3|182839.3|182929.3|182839.3|182929.3|182839.3|182929.3|182839.3|1
1722023280000|2024-07-26 19:48:00|182931.5|182841.5|182938.3|182848.3|182938.3|182848.3|182931.5|182841.5|6
1722023290000|2024-07-26 19:48:10|182940.3|182850.3|182940.3|182850.3|182940.3|182850.3|182940.3|182850.3|1
1722023300000|2024-07-26 19:48:20|182939.7|182849.7|182939.7|182849.7|182939.7|182849.7|182939.7|182849.7|1
1722023310000|2024-07-26 19:48:30|182938|182848|182936.1|182846.1|182940.2|182850.2|182936.1|182846.1|4
1722023340000|2024-07-26 19:49:00|182938.8|182848.8|182936.4|182846.4|182938.8|182848.8|182936.4|182846.4|3
1722023360000|2024-07-26 19:49:20|182937.7|182847.7|182937.7|182847.7|182937.7|182847.7|182937.7|182847.7|1
1722023370000|2024-07-26 19:49:30|182937.8|182847.8|182937.8|182847.8|182937.8|182847.8|182937.8|182847.8|1
1722023390000|2024-07-26 19:49:50|182939.9|182849.9|182945.1|182855.1|182948.4|182858.4|182939.8|182849.8|8
1722023400000|2024-07-26 19:50:00|182945|182855|182942.5|182852.5|182945|182855|182942.5|182852.5|8
1722023410000|2024-07-26 19:50:10|182942.3|182852.3|182935.6|182845.6|182942.3|182852.3|182935.6|182845.6|8
1722023420000|2024-07-26 19:50:20|182938.1|182848.1|182933.2|182843.2|182938.1|182848.1|182933.2|182843.2|7
1722023430000|2024-07-26 19:50:30|182933.9|182843.9|182938.5|182848.5|182938.6|182848.6|182933.9|182843.9|3
1722023440000|2024-07-26 19:50:40|182938.3|182848.3|182939.5|182849.5|182939.5|182849.5|182938.3|182848.3|2
1722023450000|2024-07-26 19:50:50|182941|182851|182941.6|182851.6|182942|182852|182941|182851|4
1722023460000|2024-07-26 19:51:00|182974.4|182884.4|182977.2|182887.2|182977.8|182887.8|182974.4|182884.4|10
1722023470000|2024-07-26 19:51:10|182978.2|182888.2|182977.8|182887.8|182978.2|182888.2|182977.8|182887.8|3
1722023480000|2024-07-26 19:51:20|182977.5|182887.5|182979.6|182889.6|182979.9|182889.9|182977.5|182887.5|5
1722023490000|2024-07-26 19:51:30|182979.4|182889.4|182981.5|182891.5|182982|182892|182979.4|182889.4|4
1722023500000|2024-07-26 19:51:40|182981.3|182891.3|183008.1|182918.1|183008.6|182918.6|182981.3|182891.3|7
1722023510000|2024-07-26 19:51:50|183006.7|182916.7|183006|182916|183006.7|182916.7|183002.6|182912.6|10
1722023520000|2024-07-26 19:52:00|183005.8|182915.8|183004.5|182914.5|183005.8|182915.8|183004.5|182914.5|3
1722023530000|2024-07-26 19:52:10|183004.4|182914.4|183005.2|182915.2|183005.5|182915.5|183002.5|182912.5|7
1722023540000|2024-07-26 19:52:20|183007.9|182917.9|182998.8|182908.8|183007.9|182917.9|182996.6|182906.6|7
1722023550000|2024-07-26 19:52:30|183003.1|182913.1|183006.2|182916.2|183006.2|182916.2|182998.8|182908.8|5
1722023560000|2024-07-26 19:52:40|183007.2|182917.2|183012.4|182922.4|183012.4|182922.4|183006.8|182916.8|7
1722023570000|2024-07-26 19:52:50|183016.8|182926.8|183016.8|182926.8|183016.8|182926.8|183016.8|182926.8|1
1722023580000|2024-07-26 19:53:00|183017.1|182927.1|183017.1|182927.1|183017.1|182927.1|183017.1|182927.1|1
1722023590000|2024-07-26 19:53:10|183017.6|182927.6|183025.8|182935.8|183025.8|182935.8|183017.6|182927.6|3
1722023610000|2024-07-26 19:53:30|183026.2|182936.2|183026.2|182936.2|183026.2|182936.2|183026.2|182936.2|1
1722023630000|2024-07-26 19:53:50|183028.3|182938.3|183026|182936|183033.7|182943.7|183025.7|182935.7|7
1722023650000|2024-07-26 19:54:10|183023.3|182933.3|183026.3|182936.3|183026.3|182936.3|183023.3|182933.3|2
1722023660000|2024-07-26 19:54:20|183023.6|182933.6|183023.1|182933.1|183023.6|182933.6|183023.1|182933.1|2
1722023670000|2024-07-26 19:54:30|183024.1|182934.1|183021|182931|183024.1|182934.1|183021|182931|8
1722023680000|2024-07-26 19:54:40|183019.7|182929.7|183020.3|182930.3|183020.3|182930.3|183017.7|182927.7|4
1722023690000|2024-07-26 19:54:50|183023|182933|183021.7|182931.7|183025.7|182935.7|183021.7|182931.7|7
1722023700000|2024-07-26 19:55:00|183020.7|182930.7|183018.3|182928.3|183020.7|182930.7|183018.3|182928.3|4
1722023710000|2024-07-26 19:55:10|183018.2|182928.2|183021.8|182931.8|183021.8|182931.8|183017.4|182927.4|6
1722023720000|2024-07-26 19:55:20|183021.5|182931.5|183021.3|182931.3|183021.5|182931.5|183021.3|182931.3|3
1722023730000|2024-07-26 19:55:30|183022.3|182932.3|183019.6|182929.6|183022.3|182932.3|183019.6|182929.6|3
1722023740000|2024-07-26 19:55:40|183019.2|182929.2|183017.3|182927.3|183019.2|182929.2|183017.3|182927.3|2
1722023750000|2024-07-26 19:55:50|183017.1|182927.1|183015.6|182925.6|183017.1|182927.1|183015.6|182925.6|6
1722023760000|2024-07-26 19:56:00|183014.9|182924.9|183008.8|182918.8|183014.9|182924.9|183008.1|182918.1|9
1722023770000|2024-07-26 19:56:10|183006.2|182916.2|183009|182919|183010.2|182920.2|183006.2|182916.2|5
1722023780000|2024-07-26 19:56:20|183006.6|182916.6|183006.6|182916.6|183006.6|182916.6|183006.6|182916.6|1
1722023790000|2024-07-26 19:56:30|183006.5|182916.5|183004.8|182914.8|183006.5|182916.5|183004.8|182914.8|3
1722023800000|2024-07-26 19:56:40|183006.5|182916.5|183017|182927|183017.5|182927.5|183006.5|182916.5|9
1722023810000|2024-07-26 19:56:50|183016.1|182926.1|183015.1|182925.1|183016.1|182926.1|183015.1|182925.1|3
1722023820000|2024-07-26 19:57:00|183015.8|182925.8|183014.8|182924.8|183015.8|182925.8|183014.8|182924.8|2
1722023830000|2024-07-26 19:57:10|183014.7|182924.7|183016.3|182926.3|183020|182930|183014.7|182924.7|8
1722023840000|2024-07-26 19:57:20|183016.7|182926.7|183014.2|182924.2|183016.7|182926.7|183014.2|182924.2|4
1722023850000|2024-07-26 19:57:30|183013.9|182923.9|183027.9|182937.9|183028.6|182938.6|183013.9|182923.9|10
1722023860000|2024-07-26 19:57:40|183026.7|182936.7|183026.4|182936.4|183026.7|182936.7|183026.4|182936.4|2
1722023870000|2024-07-26 19:57:50|183024.5|182934.5|183027.2|182937.2|183030.7|182940.7|183024.5|182934.5|4
1722023880000|2024-07-26 19:58:00|183027.1|182937.1|183027.1|182937.1|183027.1|182937.1|183027.1|182937.1|1
1722023890000|2024-07-26 19:58:10|183029.7|182939.7|183029.7|182939.7|183029.7|182939.7|183029.7|182939.7|1
1722023900000|2024-07-26 19:58:20|183032.6|182942.6|183031.6|182941.6|183032.6|182942.6|183031.5|182941.5|6
1722023910000|2024-07-26 19:58:30|183028.9|182938.9|183027.3|182937.3|183028.9|182938.9|183024.9|182934.9|4
1722023920000|2024-07-26 19:58:40|183027.2|182937.2|183021.3|182931.3|183027.2|182937.2|183021.3|182931.3|7
1722023930000|2024-07-26 19:58:50|183040.6|182910.6|183042.4|182912.4|183042.4|182912.4|183040.6|182910.6|2
1722023940000|2024-07-26 19:59:00|183041.2|182911.2|183040|182910|183041.2|182911.2|183036.6|182906.6|12
1722023950000|2024-07-26 19:59:10|182987.4|182897.4|182998.5|182908.5|182998.5|182908.5|182982.9|182892.9|9
1722023960000|2024-07-26 19:59:20|183001|182911|182996.6|182906.6|183001|182911|182996.6|182906.6|3
1722023970000|2024-07-26 19:59:30|182995.4|182905.4|182992.4|182902.4|182995.4|182905.4|182992.4|182902.4|5
1722023990000|2024-07-26 19:59:50|182990.6|182900.6|182991.9|182901.9|182992.4|182902.4|182990.6|182900.6|9
1722024000000|2024-07-26 20:00:00|182996.3|182906.3|183002.4|182912.4|183005.9|182915.9|182993.8|182903.8|12
1722024010000|2024-07-26 20:00:10|182998|182908|182992.3|182902.3|182998|182908|182989.8|182899.8|12
1722024020000|2024-07-26 20:00:20|182989.8|182899.8|182989.3|182899.3|182993.4|182903.4|182989.3|182899.3|8
1722024030000|2024-07-26 20:00:30|182988.4|182898.4|182991.6|182901.6|182991.6|182901.6|182988.4|182898.4|3
1722024040000|2024-07-26 20:00:40|182989|182899|182989.2|182899.2|182993|182903|182983|182893|17
1722024050000|2024-07-26 20:00:50|182992.4|182902.4|182992.2|182902.2|182992.4|182902.4|182987.2|182897.2|12
1722024060000|2024-07-26 20:01:00|182989|182899|182994.5|182904.5|182996.2|182906.2|182987.1|182897.1|15
1722024070000|2024-07-26 20:01:10|182992.4|182902.4|182992.8|182902.8|182992.8|182902.8|182992.4|182902.4|2
1722024100000|2024-07-26 20:01:40|182991.6|182901.6|182991.6|182901.6|182991.6|182901.6|182988.9|182898.9|5
1722024110000|2024-07-26 20:01:50|182992.1|182902.1|182992.1|182902.1|182992.1|182902.1|182992.1|182902.1|1
1722024120000|2024-07-26 20:02:00|182987.9|182897.9|182988.3|182898.3|182990.2|182900.2|182987.9|182897.9|4
1722024130000|2024-07-26 20:02:10|182986.5|182896.5|182988.1|182898.1|182988.1|182898.1|182986.3|182896.3|4
1722024140000|2024-07-26 20:02:20|182988|182898|182996.2|182866.2|183003|182898|182981.1|182851.1|5
1722024150000|2024-07-26 20:02:30|182996|182866|182995|182865|182996|182866|182985.2|182855.2|9
1722024160000|2024-07-26 20:02:40|182994.6|182864.6|182993.3|182863.3|182994.6|182864.6|182993.2|182863.2|6
1722024170000|2024-07-26 20:02:50|182994.2|182864.2|182994.3|182864.3|182994.3|182864.3|182993.8|182863.8|4
1722024180000|2024-07-26 20:03:00|182992.2|182862.2|182991.8|182861.8|182992.2|182862.2|182991.8|182861.8|3
1722024190000|2024-07-26 20:03:10|182991.9|182861.9|182991.8|182861.8|182991.9|182861.9|182991.8|182861.8|2
1722024200000|2024-07-26 20:03:20|182991.5|182861.5|182987.8|182857.8|182991.5|182861.5|182987.7|182857.7|5
1722024210000|2024-07-26 20:03:30|182987.5|182857.5|182987.5|182857.5|182987.5|182857.5|182985.4|182855.4|3
1722024220000|2024-07-26 20:03:40|182987.2|182857.2|182987.8|182857.8|182987.8|182857.8|182987.2|182857.2|2
1722024230000|2024-07-26 20:03:50|182987.5|182857.5|182982.9|182852.9|182987.5|182857.5|182982.9|182852.9|4
1722024240000|2024-07-26 20:04:00|182982.6|182852.6|182980.9|182850.9|182984.7|182854.7|182980.9|182850.9|6
1722024250000|2024-07-26 20:04:10|182982.5|182852.5|182982.7|182852.7|182983|182853|182978.9|182848.9|7
1722024260000|2024-07-26 20:04:20|182983.1|182853.1|182984.7|182854.7|182984.8|182854.8|182983|182853|6
1722024270000|2024-07-26 20:04:30|182985.3|182855.3|182986.2|182856.2|182986.2|182856.2|182985.3|182855.3|2
1722024280000|2024-07-26 20:04:40|182985.9|182855.9|182990.9|182860.9|182990.9|182860.9|182985.9|182855.9|2
1722024290000|2024-07-26 20:04:50|182988.6|182858.6|182988.6|182858.6|182988.6|182858.6|182988.6|182858.6|1
1722024300000|2024-07-26 20:05:00|182989|182859|182990.9|182860.9|182990.9|182860.9|182989|182859|2
1722024310000|2024-07-26 20:05:10|182991.5|182861.5|182991.5|182861.5|182991.5|182861.5|182991.5|182861.5|1
1722024320000|2024-07-26 20:05:20|182983.8|182853.8|182977.1|182847.1|182983.9|182853.9|182977.1|182847.1|5
1722024340000|2024-07-26 20:05:40|182977|182847|182977.3|182847.3|182977.3|182847.3|182977|182847|2
1722024350000|2024-07-26 20:05:50|182972.9|182842.9|182974.4|182844.4|182974.4|182844.4|182972.9|182842.9|4
1722024360000|2024-07-26 20:06:00|182974.5|182844.5|183162.9|183032.9|183177.5|183047.5|182974.5|182844.5|18
1722024370000|2024-07-26 20:06:10|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|1
1722024380000|2024-07-26 20:06:20|183163.6|183033.6|183187.8|183057.8|183190.8|183060.8|183161.4|183031.4|7
1722024390000|2024-07-26 20:06:30|183185|183055|183187.7|183057.7|183188.1|183058.1|183185|183055|3
1722024400000|2024-07-26 20:06:40|183188.1|183058.1|183166.5|183036.5|183188.1|183058.1|183166.5|183036.5|2
1722024410000|2024-07-26 20:06:50|183162.9|183032.9|183164.1|183034.1|183164.3|183034.3|183162.9|183032.9|4
1722024420000|2024-07-26 20:07:00|183162.7|183032.7|183157.2|183027.2|183162.7|183032.7|183156.9|183026.9|4
1722024430000|2024-07-26 20:07:10|183156.9|183026.9|183150.9|183020.9|183156.9|183026.9|183150.9|183020.9|3
1722024460000|2024-07-26 20:07:40|183155.6|183025.6|183155.6|183025.6|183155.6|183025.6|183155.6|183025.6|1
1722024480000|2024-07-26 20:08:00|183154.6|183024.6|183154.6|183024.6|183154.6|183024.6|183154.6|183024.6|1
1722024490000|2024-07-26 20:08:10|183156.5|183026.5|183156.5|183026.5|183156.5|183026.5|183156.5|183026.5|1
1722024500000|2024-07-26 20:08:20|183154.3|183024.3|183153.6|183023.6|183155.1|183025.1|183151.7|183021.7|7
1722024510000|2024-07-26 20:08:30|183151.7|183021.7|183155.1|183025.1|183155.1|183025.1|183151.7|183021.7|8
1722024520000|2024-07-26 20:08:40|183153|183023|183152.6|183022.6|183156.3|183026.3|183152.6|183022.6|14
1722024530000|2024-07-26 20:08:50|183153.6|183023.6|183155.1|183025.1|183155.1|183025.1|183152.7|183022.7|5
1722024540000|2024-07-26 20:09:00|183154.1|183024.1|183155.8|183025.8|183155.8|183025.8|183154.1|183024.1|2
1722024560000|2024-07-26 20:09:20|183153.9|183023.9|183153.4|183023.4|183153.9|183023.9|183153.4|183023.4|3
1722024570000|2024-07-26 20:09:30|183153.5|183023.5|183153.5|183023.5|183153.5|183023.5|183153.5|183023.5|1
1722024610000|2024-07-26 20:10:10|183152.8|183022.8|183151.8|183021.8|183152.8|183022.8|183151.8|183021.8|2
1722024620000|2024-07-26 20:10:20|183149.8|183019.8|183149.8|183019.8|183149.8|183019.8|183149.8|183019.8|1
1722024640000|2024-07-26 20:10:40|183149.9|183019.9|183149.9|183019.9|183149.9|183019.9|183149.9|183019.9|1
1722024650000|2024-07-26 20:10:50|183149.1|183019.1|183149.1|183019.1|183149.1|183019.1|183149.1|183019.1|1
1722024660000|2024-07-26 20:11:00|183149.2|183019.2|183150.1|183020.1|183150.1|183020.1|183149.2|183019.2|2
1722024670000|2024-07-26 20:11:10|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|1
1722024690000|2024-07-26 20:11:30|183150.1|183020.1|183150.1|183020.1|183150.1|183020.1|183150.1|183020.1|1
1722024700000|2024-07-26 20:11:40|183149.3|183019.3|183151.3|183021.3|183151.3|183021.3|183149.3|183019.3|2
1722024720000|2024-07-26 20:12:00|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|1
1722024740000|2024-07-26 20:12:20|183150.4|183020.4|183150.4|183020.4|183150.4|183020.4|183150.4|183020.4|1
1722024750000|2024-07-26 20:12:30|183150|183020|183149|183019|183150|183020|183149|183019|4
1722024760000|2024-07-26 20:12:40|183145.4|183015.4|183145.4|183015.4|183145.4|183015.4|183145.4|183015.4|1
1722024770000|2024-07-26 20:12:50|183144.2|183014.2|183145|183015|183145|183015|183143.8|183013.8|3
1722024810000|2024-07-26 20:13:30|183144.3|183014.3|183144.3|183014.3|183144.3|183014.3|183144.3|183014.3|1
1722024840000|2024-07-26 20:14:00|183144|183014|183144.2|183014.2|183144.2|183014.2|183144|183014|2
1722024850000|2024-07-26 20:14:10|183143.8|183013.8|183144|183014|183144|183014|183143.8|183013.8|2
1722024860000|2024-07-26 20:14:20|183143.9|183013.9|183143.9|183013.9|183143.9|183013.9|183143.9|183013.9|1
1722024880000|2024-07-26 20:14:40|183144.4|183014.4|183144|183014|183144.4|183014.4|183144|183014|2
1722024900000|2024-07-26 20:15:00|183143.3|183013.3|183125.7|182995.7|183143.3|183013.3|183122.3|182992.3|33
1722024910000|2024-07-26 20:15:10|183130.7|183000.7|183136.2|183006.2|183136.2|183006.2|183124.5|182994.5|31
1722024920000|2024-07-26 20:15:20|183137|183007|183137.4|183007.4|183139.4|183009.4|183124|182994|26
1722024930000|2024-07-26 20:15:30|183139.2|183009.2|183128|182998|183139.2|183009.2|183123.9|182993.9|23
1722024940000|2024-07-26 20:15:40|183128.4|182998.4|183127.9|182997.9|183130.8|183000.8|183121.2|182991.2|17
1722024950000|2024-07-26 20:15:50|183121.1|182991.1|183128.8|182998.8|183134.8|183004.8|183121.1|182991.1|21
1722024960000|2024-07-26 20:16:00|183128.9|182998.9|183131.2|183001.2|183136.2|183006.2|183122.6|182992.6|30
1722024970000|2024-07-26 20:16:10|183131.5|183001.5|183130.8|183000.8|183131.5|183001.5|183123.9|182993.9|13
1722024980000|2024-07-26 20:16:20|183130.4|183000.4|183130.6|183000.6|183130.8|183000.8|183121.8|182991.8|26
1722024990000|2024-07-26 20:16:30|183123.4|182993.4|183128.8|182998.8|183134.9|183004.9|183122.2|182992.2|20
1722025000000|2024-07-26 20:16:40|183129.1|182999.1|183129.6|182999.6|183129.8|182999.8|183123.5|182993.5|9
1722025010000|2024-07-26 20:16:50|183129.5|182999.5|183129.3|182999.3|183130|183000|183121|182991|26
1722025020000|2024-07-26 20:17:00|183129|182999|183127.2|182997.2|183130.7|183000.7|183121.1|182991.1|28
1722025030000|2024-07-26 20:17:10|183130.1|183000.1|183124.9|182994.9|183135.4|183005.4|183120.1|182990.1|26
1722025040000|2024-07-26 20:17:20|183124.5|182994.5|183127|182997|183134.4|183004.4|183121|182991|28
1722025050000|2024-07-26 20:17:30|183120.2|182990.2|183127.3|182997.3|183134.8|183004.8|183117.6|182987.6|25
1722025060000|2024-07-26 20:17:40|183126.5|182996.5|183130.9|183000.9|183131|183001|183119.6|182989.6|13
1722025070000|2024-07-26 20:17:50|183129.4|182999.4|183129.4|182999.4|183129.4|182999.4|183115.7|182985.7|12
1722025080000|2024-07-26 20:18:00|183128.3|182998.3|183119.6|182989.6|183130.1|183000.1|183117|182987|16
1722025090000|2024-07-26 20:18:10|183119.3|182989.3|183119.3|182989.3|183119.3|182989.3|183119.3|182989.3|1
1722025110000|2024-07-26 20:18:30|183118.7|182988.7|183118.7|182988.7|183118.7|182988.7|183118.7|182988.7|1
1722025120000|2024-07-26 20:18:40|183118.8|182988.8|183118.8|182988.8|183118.8|182988.8|183118.8|182988.8|1
1722025140000|2024-07-26 20:19:00|183118.9|182988.9|183105.5|182975.5|183118.9|182988.9|183105.5|182975.5|2
1722025160000|2024-07-26 20:19:20|183105.6|182975.6|183105.1|182975.1|183105.6|182975.6|183105.1|182975.1|2
1722025200000|2024-07-26 20:20:00|183106.1|182976.1|183106.1|182976.1|183106.1|182976.1|183106.1|182976.1|1
1722025210000|2024-07-26 20:20:10|183105.9|182975.9|183106.6|182976.6|183106.6|182976.6|183105.9|182975.9|2
1722025220000|2024-07-26 20:20:20|183106.1|182976.1|183106.1|182976.1|183106.1|182976.1|183106.1|182976.1|1
1722025240000|2024-07-26 20:20:40|183107.6|182977.6|183107.6|182977.6|183107.6|182977.6|183107.6|182977.6|1
1722025250000|2024-07-26 20:20:50|183107.2|182977.2|183107.3|182977.3|183107.3|182977.3|183107.2|182977.2|2
1722025260000|2024-07-26 20:21:00|183108.7|182978.7|183107.9|182977.9|183108.7|182978.7|183107.9|182977.9|2
1722025280000|2024-07-26 20:21:20|183108|182978|183107.6|182977.6|183108|182978|183107.6|182977.6|2
1722025290000|2024-07-26 20:21:30|183108.3|182978.3|183107.6|182977.6|183108.3|182978.3|183107.6|182977.6|2
1722025310000|2024-07-26 20:21:50|183107|182977|183106.4|182976.4|183107|182977|183106.4|182976.4|2
1722025350000|2024-07-26 20:22:30|183108.3|182978.3|183108.3|182978.3|183108.3|182978.3|183108.3|182978.3|1
1722025360000|2024-07-26 20:22:40|183108.9|182978.9|183108.9|182978.9|183108.9|182978.9|183108.9|182978.9|1
1722025370000|2024-07-26 20:22:50|183108.1|182978.1|183108.1|182978.1|183108.1|182978.1|183108.1|182978.1|1
1722025410000|2024-07-26 20:23:30|183109.3|182979.3|183107.9|182977.9|183109.3|182979.3|183107.9|182977.9|3
1722025420000|2024-07-26 20:23:40|183107.3|182977.3|183107.3|182977.3|183107.3|182977.3|183107.3|182977.3|1
1722025450000|2024-07-26 20:24:10|183106.9|182976.9|183105.6|182975.6|183106.9|182976.9|183105.6|182975.6|2
1722025470000|2024-07-26 20:24:30|183106.5|182976.5|183105.6|182975.6|183106.5|182976.5|183105.6|182975.6|3
1722025500000|2024-07-26 20:25:00|183090.8|182960.8|183047.3|182917.3|183090.8|182960.8|183035.4|182905.4|31
1722025510000|2024-07-26 20:25:10|183107.4|182833.2|183122.9|182836.5|183152.9|182921.6|183051.6|182831.2|35
1722025520000|2024-07-26 20:25:20|183150|182864.7|182975.7|182845.7|183153.5|182941.8|182968.4|182688.6|36
1722025530000|2024-07-26 20:25:30|183059.1|182762.6|183036.5|182719|183073.7|182883.4|182943.7|182682.1|39
1722025540000|2024-07-26 20:25:40|183035.4|182742|183062.8|182731|183074.7|182838.3|182943.2|182601.2|39
1722025550000|2024-07-26 20:25:50|183008.4|182666.4|183008.2|182666.2|183075.3|182865.1|182912.8|182570.8|40
1722025560000|2024-07-26 20:26:00|182949.7|182819.7|182936.9|182806.9|183028|182846.4|182934.5|182654|40
1722025570000|2024-07-26 20:26:10|182955.7|182825.7|182966.8|182836.8|183035.7|182845.4|182931.9|182655.2|40
1722025580000|2024-07-26 20:26:20|182954.9|182824.9|182985.7|182855.7|183033.9|182860.2|182922.9|182659.5|40
1722025590000|2024-07-26 20:26:30|182948.3|182818.3|182999|182657|183029.4|182856.7|182925.8|182642.9|40
1722025600000|2024-07-26 20:26:40|182950|182820|183025.9|182748.2|183030.3|182857.2|182924.7|182653.7|40
1722025610000|2024-07-26 20:26:50|182939.3|182809.3|182947.3|182817.3|183028.8|182853.7|182929.2|182657.3|40
1722025620000|2024-07-26 20:27:00|182976.1|182846.1|183024.1|182704|183030.4|182856.1|182917.2|182640.4|40
1722025630000|2024-07-26 20:27:10|182938.1|182808.1|182979.8|182849.8|183061.2|182875.1|182938.1|182661.9|39
1722025640000|2024-07-26 20:27:20|183003.6|182873.6|182975.3|182845.3|183055.1|182882.6|182965.4|182696.8|40
1722025650000|2024-07-26 20:27:30|183018.9|182676.9|183028|182753.3|183043.2|182882.4|182963|182666.2|40
1722025660000|2024-07-26 20:27:40|182958.8|182828.8|182959|182829|183031.5|182864.7|182953.3|182660.7|40
1722025670000|2024-07-26 20:27:50|182966.3|182836.3|182962.6|182832.6|183031.8|182857.1|182954.7|182674|40
1722025680000|2024-07-26 20:28:00|182956.9|182826.9|182957.4|182827.4|183029.3|182859.3|182938.2|182662.6|38
1722025690000|2024-07-26 20:28:10|182934.3|182804.3|182959.3|182829.3|183030.2|182858.7|182934.3|182655.2|40
1722025700000|2024-07-26 20:28:20|182971.2|182841.2|182958.1|182828.1|183028.5|182851|182937.7|182662|40
1722025710000|2024-07-26 20:28:30|182972.3|182842.3|182963|182833|183023.6|182861.3|182953.3|182666.6|39
1722025720000|2024-07-26 20:28:40|183017.1|182675.1|182963.5|182833.5|183032.7|182864.8|182939.9|182663.9|40
1722025730000|2024-07-26 20:28:50|182963.7|182833.7|182958.4|182828.4|183020.3|182864.6|182944.8|182660.5|40
1722025740000|2024-07-26 20:29:00|182966|182836|182956.8|182826.8|183030.7|182860.4|182942.6|182663.7|40
1722025750000|2024-07-26 20:29:10|183018.6|182676.6|182965.9|182835.9|183030.6|182859.4|182938.5|182658.3|40
1722025760000|2024-07-26 20:29:20|182968.6|182838.6|182959.4|182829.4|183031|182860.1|182950.1|182662.6|40
1722025770000|2024-07-26 20:29:30|182970.7|182840.7|182959.8|182829.8|183027.4|182859.1|182952.2|182664.3|40
1722025780000|2024-07-26 20:29:40|183019.3|182677.3|182951.8|182821.8|183032.4|182858.5|182935.5|182665.9|40
1722025790000|2024-07-26 20:29:50|182989.6|182859.6|183007.1|182720.1|183049|182859.6|182939.6|182651.8|40
1722025800000|2024-07-26 20:30:00|182959.7|182829.7|183048.7|182725.6|183050.3|182862.5|182947.9|182658.7|40
1722025810000|2024-07-26 20:30:10|183028.5|182742.1|182955.6|182825.6|183053.1|182864.5|182955.6|182653.8|40
1722025820000|2024-07-26 20:30:20|182977.6|182847.6|182957.3|182827.3|183044.8|182862.3|182955.8|182663.4|40
1722025830000|2024-07-26 20:30:30|182962.1|182832.1|183026.8|182741.8|183036.6|182856.6|182952.6|182655.2|40
1722025840000|2024-07-26 20:30:40|183021.4|182745.8|182978.5|182848.5|183045.1|182862.4|182953.5|182667.7|40
1722025850000|2024-07-26 20:30:50|183029.4|182737.7|183026.8|182755.2|183048.8|182861.8|182956.7|182656.1|40
1722025860000|2024-07-26 20:31:00|182961.3|182831.3|183076|182801.1|183188.1|182892.1|182953|182653.2|40
1722025870000|2024-07-26 20:31:10|183170.3|182828.3|183084.9|182753.9|183184.2|182888.4|182988.8|182713.1|40
1722025880000|2024-07-26 20:31:20|183094.1|182763.3|183068.4|182796.9|183176.5|182902|183003.7|182700.1|40
1722025890000|2024-07-26 20:31:30|183108.6|182793.1|183132.5|182793.9|183174.9|182899.2|183001.1|182713.1|40
1722025900000|2024-07-26 20:31:40|183093.3|182812.5|183000.7|182870.7|183187.8|182901.2|183000.7|182672.8|40
1722025910000|2024-07-26 20:31:50|183103.2|182761.2|183041.1|182911.1|183225.1|182911.1|182998.5|182695.4|40
1722025920000|2024-07-26 20:32:00|183187.4|182845.4|183180.7|182838.7|183207|182886.7|182975.5|182684.1|40
1722025930000|2024-07-26 20:32:10|183104.1|182822.1|183100.1|182804.6|183187.6|182899.2|183019.3|182683.9|40
1722025940000|2024-07-26 20:32:20|183110.2|182817.4|183162.5|182821.8|183172.1|182912|182999.6|182706.7|40
1722025950000|2024-07-26 20:32:30|183103.2|182773.3|183102.2|182760.2|183191.4|182873.8|182979.1|182707.7|40
1722025960000|2024-07-26 20:32:40|183153.9|182811.9|183104.8|182820.4|183212|182946.2|182969.1|182712.3|40
1722025970000|2024-07-26 20:32:50|183098.8|182822.5|183114.4|182772.4|183187.3|182891.1|182994.9|182693.8|40
1722025980000|2024-07-26 20:33:00|183101.4|182807.3|183170.2|182828.2|183170.2|182926.2|182983.5|182708.1|40
1722025990000|2024-07-26 20:33:10|183081|182739|183055.4|182733.9|183229.1|182931.5|183001.9|182659.9|40
1722026000000|2024-07-26 20:33:20|183019.1|182743.3|183097.7|182772.2|183184.5|182926.5|182994.8|182689.7|40
1722026010000|2024-07-26 20:33:30|182987.2|182857.2|183114|182772|183259.5|182940.6|182987|182674.9|40
1722026020000|2024-07-26 20:33:40|183077.7|182735.7|183167.4|182838.2|183222.3|182943.9|183039.2|182697.2|40
1722026030000|2024-07-26 20:33:50|183232.5|182890.5|183116.5|182774.5|183232.5|182948.2|183034.1|182692.1|40
1722026040000|2024-07-26 20:34:00|183208.5|182866.5|183168.2|182826.2|183292.5|182958.4|183040.8|182724.3|40
1722026050000|2024-07-26 20:34:10|183185.3|182886.8|183204.8|182919.4|183270.2|183027.9|183067.2|182789.2|40
1722026060000|2024-07-26 20:34:20|183253.4|182911.4|183181|182855|183253.4|183033.7|183017.1|182675.1|40
1722026070000|2024-07-26 20:34:30|183189.7|182913.6|183066.3|182724.3|183212.1|182974|183064.5|182722.5|40
1722026080000|2024-07-26 20:34:40|183064.6|182722.6|183187.1|182845.1|183217.4|182934.5|183050.8|182718.9|40
1722026090000|2024-07-26 20:34:50|183122.9|182843.4|183108.5|182978.5|183303.3|182997.7|183050.2|182710.4|40
1722026100000|2024-07-26 20:35:00|183176.6|182893.2|183039.5|182697.5|183268.9|182942.1|183039.5|182697.5|40
1722026110000|2024-07-26 20:35:10|183040.3|182764.7|183105.1|182805.8|183193.6|182908|182962.1|182672.5|40
1722026120000|2024-07-26 20:35:20|183015.1|182885.1|183093.5|182765.2|183182.7|182903.5|182950.9|182710.4|40
1722026130000|2024-07-26 20:35:30|183119.8|182814.4|183061|182719|183166.8|182824.8|182995.6|182678.5|40
1722026140000|2024-07-26 20:35:40|183131|182789|183010.2|182880.2|183207.3|182886|183000.7|182692.3|40
1722026150000|2024-07-26 20:35:50|183086.3|182744.3|182956.1|182826.1|183177|182878.6|182956.1|182659.7|40
1722026160000|2024-07-26 20:36:00|183039.8|182718.2|182921.7|182791.7|183058.7|182864.2|182915.3|182650.8|17
1722026170000|2024-07-26 20:36:10|183003.5|182730.4|183003.5|182730.4|183003.5|182730.4|183003.5|182730.4|1
1722026180000|2024-07-26 20:36:20|183009.7|182730.1|182935.9|182805.9|183009.7|182841.4|182935.9|182730.1|9
1722026190000|2024-07-26 20:36:30|182937|182807|183003.4|182719.7|183003.6|182823.2|182937|182719.7|11
1722026200000|2024-07-26 20:36:40|183004.7|182719.9|183003.8|182722.1|183004.7|182724.6|183003.8|182719.9|3
1722026210000|2024-07-26 20:36:50|183004.2|182726.6|183011|182726.6|183011|182808.3|182934.2|182720.9|13
1722026220000|2024-07-26 20:37:00|183010.9||183010.9||183010.9||183010.9||1
1722026230000|2024-07-26 20:37:10|183019|182726.8|183010.6|182726.5|183019|182818.5|182941.5|182726.5|8
1722026240000|2024-07-26 20:37:20|183017.8|182811.7|183010.2|182725.9|183017.8|182811.7|182941.6|182725.3|7
1722026250000|2024-07-26 20:37:30||182726||182726||182726||182726|1
1722026260000|2024-07-26 20:37:40|182915.2|182785.2|183010.4|182725.4|183010.4|182785.2|182915.2|182725.4|2
1722026270000|2024-07-26 20:37:50|182941.3|182811.3|183010.6|182728.9|183013.1|182811.4|182935.6|182721.2|13
1722026290000|2024-07-26 20:38:10|183010.5||183010.5||183010.5||183010.5||1
1722026300000|2024-07-26 20:38:20|182944.9|182814.9|183009.4|182727.9|183017.6|182815.9|182944.9|182726.6|9
1722026330000|2024-07-26 20:38:50|182948|182818|183010.3|182723.8|183013.2|182818|182938|182723.8|6
1722026340000|2024-07-26 20:39:00|182917.3|182787.3|182943.1|182813.1|182943.1|182813.1|182917.3|182787.3|4
1722026360000|2024-07-26 20:39:20|182954.8|182824.8|183011.9|182728.2|183011.9|182824.8|182940.1|182728.2|8
1722026370000|2024-07-26 20:39:30|183011|182810|182917.5|182787.5|183011|182813|182917.5|182728.2|5
1722026380000|2024-07-26 20:39:40|182941.6|182811.6|182917.6|182787.6|182941.6|182811.6|182917|182787|6
1722026390000|2024-07-26 20:39:50|182934.3|182804.3|182940.3|182810.3|182940.3|182810.3|182934.3|182804.3|2
1722026400000|2024-07-26 20:40:00|182941.1|182811.1|182940.3|182810.3|182941.1|182811.1|182940.3|182810.3|2
1722026410000|2024-07-26 20:40:10|182941.1|182811.1|183010.5|182727.7|183010.7|182823.1|182913.1|182727.7|12
1722026420000|2024-07-26 20:40:20|182917.3|182787.3|182917.2|182787.2|182945.6|182815.6|182912.7|182782.7|7
1722026430000|2024-07-26 20:40:30|182916.2|182786.2|182917.2|182787.2|182939.5|182809.5|182916.2|182786.2|6
1722026440000|2024-07-26 20:40:40|183010|182727.5|182895.3|182765.3|183010|182786.9|182891.7|182727.5|19
1722026450000|2024-07-26 20:40:50|182897.7|182767.7|182917.1|182787.1|182945.8|182815.8|182897.7|182767.7|9
1722026460000|2024-07-26 20:41:00|182917|182787|183001.8|182729.2|183006.9|182802.2|182907.8|182727.9|17
1722026470000|2024-07-26 20:41:10|183001.4||183001.4||183001.4||183001.4||1
1722026480000|2024-07-26 20:41:20|183001.1|182729.3|182942.6|182600.6|183001.1|182802.8|182877.5|182578.7|17
1722026490000|2024-07-26 20:41:30|182956.2|182680.5|182961|182667.3|182968.7|182797.5|182863.9|182567.1|40
1722026500000|2024-07-26 20:41:40|182957.8|182682.6|182929.3|182799.3|182974|182803.5|182881.5|182595.4|40
1722026510000|2024-07-26 20:41:50|182958.9|182664.6|182923.7|182793.7|182972.3|182806.9|182881|182601.2|40
1722026520000|2024-07-26 20:42:00|182946.6|182645.8|182912.4|182782.4|182970.8|182808.6|182877.6|182571.4|40
1722026530000|2024-07-26 20:42:10|182935.4|182593.4|182959.5|182685.5|182970.8|182795.7|182903.3|182569.9|40
1722026540000|2024-07-26 20:42:20|182926.9|182796.9|182952.5|182669.3|182979.1|182802.6|182861.9|182589.1|40
1722026550000|2024-07-26 20:42:30|182942.1|182600.1|182928|182798|182977.2|182805.1|182886.5|182600.1|40
1722026560000|2024-07-26 20:42:40|182962.8|182676.9|182928.5|182798.5|182967.3|182803.3|182907.4|182573|34
1722026570000|2024-07-26 20:42:50|182927.3|182797.3|182929|182799|182929|182799|182926.3|182796.3|26
1722026580000|2024-07-26 20:43:00|182925.6|182795.6|182936.5|182806.5|182937.1|182807.1|182925.6|182795.6|23
1722026590000|2024-07-26 20:43:10|182936.2|182806.2|182925.6|182795.6|183031.4|182826|182921.2|182681.2|37
1722026600000|2024-07-26 20:43:20|182924.6|182794.6|182969.2|182627.2|183024.6|182848|182909.6|182614.4|39
1722026610000|2024-07-26 20:43:30|182991.6|182694.2|183025.4|182683.4|183052.1|182828|182915.5|182607.7|40
1722026620000|2024-07-26 20:43:40|182982.1|182640.1|183072.1|182730.1|183102.4|182897|182963|182621|40
1722026630000|2024-07-26 20:43:50|183087.7|182753.1|183086.4|182785.5|183123.8|182785.5|183016.7|182674.7|40
1722026640000|2024-07-26 20:44:00|183074.9|182732.9|183074.4|182732.4|183110.3|182823|182993.3|182651.3|40
1722026650000|2024-07-26 20:44:10|183094.1|182752.1|183043.8|182701.8|183118.8|182776.8|182977.3|182635.3|40
1722026660000|2024-07-26 20:44:20|183062|182720|183070.3|182728.3|183116.1|182774.1|182989.7|182647.7|40
1722026670000|2024-07-26 20:44:30|183072|182730|183071.6|182729.6|183108.7|182792.2|182983.4|182641.4|40
1722026680000|2024-07-26 20:44:40|182986.4|182644.4|183057.1|182715.1|183105|182773.3|182986.4|182644.4|40
1722026690000|2024-07-26 20:44:50|183068.7|182726.7|183087.3|182778.9|183109.5|182895.8|182976.9|182634.9|40
1722026700000|2024-07-26 20:45:00|183070.5|182728.5|183116.7|182774.7|183116.7|182778.6|182982.3|182640.3|40
1722026710000|2024-07-26 20:45:10|183100.8|182758.8|183069.4|182727.4|183102.5|182760.5|183014.9|182672.9|40
1722026720000|2024-07-26 20:45:20|183054.9|182712.9|183070.7|182728.7|183097.2|182755.2|182995.1|182653.1|40
1722026730000|2024-07-26 20:45:30|183088.8|182746.8|183054.1|182712.1|183108.7|182774|183016.9|182674.9|40
1722026740000|2024-07-26 20:45:40|183066.6|182724.6|183067.3|182725.3|183115.7|182775|182987.8|182645.8|40
1722026750000|2024-07-26 20:45:50|183069.7|182727.7|183058.8|182716.8|183117.3|182775.3|182997.8|182655.8|40
1722026760000|2024-07-26 20:46:00|183061.2|182719.2|183119.2|182777.2|183119.2|182777.2|183013.1|182671.1|40
1722026770000|2024-07-26 20:46:10|183011.4|182669.4|183061.4|182719.4|183125.8|182783.8|182992.2|182650.2|40
1722026780000|2024-07-26 20:46:20|183062.9|182720.9|183068|182726|183103.1|182761.1|183019|182677|40
1722026790000|2024-07-26 20:46:30|183107.1|182765.1|183060.2|182718.2|183124.6|182782.6|183016.8|182674.8|40
1722026800000|2024-07-26 20:46:40|183041.5|182699.5|183081.4|182739.4|183091.5|182749.5|183022.1|182680.1|40
1722026810000|2024-07-26 20:46:50|183066.8|182724.8|183067|182725|183102.9|182760.9|183035.2|182693.2|40
1722026820000|2024-07-26 20:47:00|183040.3|182698.3|183066.9|182724.9|183080.8|182738.8|183034.7|182692.7|40
1722026830000|2024-07-26 20:47:10|183047.4|182705.4|183073.2|182731.2|183080.3|182738.3|183040|182698|39
1722026840000|2024-07-26 20:47:20|183048.4|182706.4|183078.4|182736.4|183091.9|182749.9|183020.3|182678.3|40
1722026850000|2024-07-26 20:47:30|183038.5|182696.5|183071.2|182729.2|183102.1|182760.1|183001.4|182659.4|40
1722026860000|2024-07-26 20:47:40|183045.8|182703.8|183062.8|182720.8|183097.8|182755.8|183027|182685|40
1722026870000|2024-07-26 20:47:50|183062.7|182720.7|183056.3|182714.3|183110|182768|183021.5|182679.5|40
1722026880000|2024-07-26 20:48:00|183055.6|182713.6|183066.8|182724.8|183112.1|182770.1|183023|182681|40
1722026890000|2024-07-26 20:48:10|183045.2|182703.2|183068.5|182726.5|183073.6|182731.6|183024.1|182682.1|40
1722026900000|2024-07-26 20:48:20|183038.3|182696.3|183027.7|182685.7|183079.8|182737.8|183012.5|182670.5|40
1722026910000|2024-07-26 20:48:30|183052.1|182710.1|183027.9|182685.9|183067.4|182725.4|183021.3|182679.3|40
1722026920000|2024-07-26 20:48:40|183048.8|182706.8|183030.4|182688.4|183075.5|182733.5|183017.7|182675.7|39
1722026930000|2024-07-26 20:48:50|183049.4|182707.4|183029.5|182687.5|183079.7|182737.7|183014|182672|40
1722026940000|2024-07-26 20:49:00|183024|182682|183070.7|182728.7|183070.7|182728.7|183019.9|182677.9|40
1722026950000|2024-07-26 20:49:10|183029.6|182687.6|183046.5|182704.5|183075.7|182733.7|183019.7|182677.7|40
1722026960000|2024-07-26 20:49:20|183045.8|182703.8|183067.8|182725.8|183067.8|182725.8|182996.5|182654.5|40
1722026970000|2024-07-26 20:49:30|183054.3|182712.3|183041.8|182699.8|183074.2|182732.2|183010.2|182668.2|40
1722026980000|2024-07-26 20:49:40|183041.7|182699.7|183017.3|182675.3|183060.4|182718.4|183006.8|182664.8|40
1722026990000|2024-07-26 20:49:50|183041.9|182699.9|183046.8|182704.8|183080.9|182738.9|183010.5|182668.5|39
1722027000000|2024-07-26 20:50:00|183016.7|182674.7|183046.5|182704.5|183070.1|182728.1|183015.9|182673.9|40
1722027010000|2024-07-26 20:50:10|183014.2|182672.2|183020.1|182678.1|183081.2|182739.2|183000.9|182658.9|40
1722027020000|2024-07-26 20:50:20|183015.1|182673.1|183022.4|182680.4|183086.7|182744.7|183010.8|182668.8|40
1722027030000|2024-07-26 20:50:30|183044.7|182702.7|183042.5|182700.5|183089.4|182747.4|183011.9|182669.9|40
1722027040000|2024-07-26 20:50:40|183012.6|182670.6|183017|182675|183061.2|182719.2|183008.8|182666.8|39
1722027050000|2024-07-26 20:50:50|183024.9|182682.9|183018.8|182676.8|183071.5|182729.5|183012.8|182670.8|40
1722027060000|2024-07-26 20:51:00|183049.3|182707.3|183022.3|182680.3|183074.2|182732.2|183015.6|182673.6|40
1722027070000|2024-07-26 20:51:10|183014.2|182672.2|183016.6|182674.6|183083.3|182741.3|183014.2|182672.2|39
1722027080000|2024-07-26 20:51:20|183023.3|182681.3|183018.3|182676.3|183072.5|182730.5|183013.5|182671.5|39
1722027090000|2024-07-26 20:51:30|183045.3|182703.3|183081.7|182739.7|183081.7|182739.7|183013.6|182671.6|40
1722027100000|2024-07-26 20:51:40|183037.5|182695.5|183016.2|182674.2|183070.2|182728.2|183007.9|182665.9|40
1722027110000|2024-07-26 20:51:50|183051.5|182709.5|183017.4|182675.4|183074.9|182732.9|183015.9|182673.9|39
1722027120000|2024-07-26 20:52:00|183048.7|182706.7|183058.7|182716.7|183076.4|182734.4|182930|182588|37
1722027130000|2024-07-26 20:52:10|183016.5|182674.5|183045.1|182703.1|183062.9|182720.9|183013.2|182671.2|40
1722027140000|2024-07-26 20:52:20|183037.7|182695.7|183061.4|182719.4|183076.9|182734.9|183004.1|182662.1|38
1722027150000|2024-07-26 20:52:30|183027.6|182685.6|183020.1|182678.1|183085.5|182743.5|183014.2|182672.2|39
1722027160000|2024-07-26 20:52:40|183066.1|182724.1|183068.4|182726.4|183071.6|182729.6|183014.8|182672.8|39
1722027170000|2024-07-26 20:52:50|183048.9|182706.9|183022.6|182680.6|183063|182721|183015.1|182673.1|39
1722027180000|2024-07-26 20:53:00|183043.7|182701.7|183058.5|182716.5|183086.7|182744.7|183015|182673|39
1722027190000|2024-07-26 20:53:10|183021.8|182679.8|183048.3|182706.3|183081.9|182739.9|183011.3|182669.3|40
1722027200000|2024-07-26 20:53:20|183020.1|182678.1|183050.5|182708.5|183099.8|182757.8|183012.6|182670.6|40
1722027210000|2024-07-26 20:53:30|183043.8|182701.8|183045.8|182703.8|183078.8|182736.8|183016|182674|40
1722027220000|2024-07-26 20:53:40|183023.8|182681.8|183058.3|182716.3|183063.2|182721.2|183017|182675|40
1722027230000|2024-07-26 20:53:50|183049.2|182707.2|183043.8|182701.8|183099.6|182757.6|183017.4|182675.4|40
1722027240000|2024-07-26 20:54:00|183010.2|182668.2|183050.3|182708.3|183087.1|182745.1|183010.2|182668.2|40
1722027250000|2024-07-26 20:54:10|183023.9|182681.9|183047.7|182705.7|183093.5|182751.5|182958.2|182616.2|40
1722027260000|2024-07-26 20:54:20|183014.5|182672.5|183021.6|182679.6|183088|182746|183011.7|182669.7|40
1722027270000|2024-07-26 20:54:30|183047.5|182705.5|183055.5|182713.5|183093.7|182751.7|183018.3|182676.3|40
1722027280000|2024-07-26 20:54:40|183019.5|182677.5|183087.7|182745.7|183087.7|182745.7|183018.9|182676.9|39
1722027290000|2024-07-26 20:54:50|183024.7|182682.7|183041.9|182699.9|183089.5|182747.5|183007|182665|39
1722027300000|2024-07-26 20:55:00|183023.6|182681.6|183113|182771|183125.8|182783.8|183017.9|182675.9|40
1722027310000|2024-07-26 20:55:10|183022.6|182680.6|183024.6|182682.6|183115.9|182773.9|183018.9|182676.9|40
1722027320000|2024-07-26 20:55:20|183059.8|182717.8|183110.1|182768.1|183116.1|182774.1|183020|182678|40
1722027330000|2024-07-26 20:55:30|183050.3|182708.3|183022.8|182680.8|183117.4|182775.4|183022.5|182680.5|40
1722027340000|2024-07-26 20:55:40|183063.5|182721.5|182962.7|182620.7|183118.3|182776.3|182962.7|182620.7|40
1722027350000|2024-07-26 20:55:50|183053.4|182711.4|183084.8|182742.8|183108.9|182766.9|182956|182614|40
1722027360000|2024-07-26 20:56:00|182965.2|182623.2|183029.9|182687.9|183110.4|182768.4|182965.2|182623.2|40
1722027370000|2024-07-26 20:56:10|183057.5|182715.5|183050.9|182708.9|183106.3|182764.3|183020.1|182678.1|40
1722027380000|2024-07-26 20:56:20|183024.6|182682.6|183019.4|182677.4|183110.7|182768.7|183018.1|182676.1|40
1722027390000|2024-07-26 20:56:30|183054.5|182712.5|183051.1|182709.1|183111|182769|183018.1|182676.1|40
1722027400000|2024-07-26 20:56:40|183054|182712|183073.4|182731.4|183075.9|182733.9|183022.4|182680.4|40
1722027410000|2024-07-26 20:56:50|183048.2|182706.2|183028|182686|183092.5|182750.5|183022.6|182680.6|40
1722027420000|2024-07-26 20:57:00|183060.9|182718.9|183023.4|182681.4|183115.8|182773.8|183022.9|182680.9|40
1722027430000|2024-07-26 20:57:10|183056.4|182714.4|183062.4|182720.4|183107.6|182765.6|183022.7|182680.7|40
1722027440000|2024-07-26 20:57:20|183026.7|182684.7|183054.5|182712.5|183095.7|182753.7|183022.2|182680.2|40
1722027450000|2024-07-26 20:57:30|183059|182717|183017.4|182675.4|183112.7|182770.7|183017.4|182675.4|40
1722027460000|2024-07-26 20:57:40|183047.9|182705.9|183036.5|182694.5|183102.5|182760.5|183013.8|182671.8|40
1722027470000|2024-07-26 20:57:50|183031.8|182689.8|183023.3|182681.3|183111.7|182769.7|182960|182618|40
1722027480000|2024-07-26 20:58:00|183018.6|182676.6|183059.7|182717.7|183074.5|182732.5|183015.3|182673.3|40
1722027490000|2024-07-26 20:58:10|183018.8|182676.8|183022.7|182680.7|183065.5|182723.5|183018.5|182676.5|40
1722027500000|2024-07-26 20:58:20|183058.3|182716.3|183080.5|182738.5|183111.1|182769.1|183018.4|182676.4|40
1722027510000|2024-07-26 20:58:30|183041.9|182699.9|183070.3|182728.3|183112.5|182770.5|183011.8|182669.8|40
1722027520000|2024-07-26 20:58:40|183025.9|182683.9|183057|182715|183114.9|182772.9|183023.4|182681.4|40
1722027530000|2024-07-26 20:58:50|183023.5|182681.5|183076.7|182734.7|183116.2|182774.2|183023.3|182681.3|40
1722196800000|2024-07-28 20:00:00|183103.7|182711.7|183103.7|182711.7|183103.7|182711.7|183103.7|182711.7|1
1722201790000|2024-07-28 21:23:10|183078.7|182736.7|183078.7|182736.7|183078.7|182736.7|183078.7|182736.7|1
1722204000000|2024-07-28 22:00:00|183213.2|182871.2|183226.2|182884.2|183227.1|182885.1|183210.2|182868.2|9
1722204010000|2024-07-28 22:00:10|183225.9|182883.9|183233.7|182891.7|183233.7|182891.7|183225.9|182883.9|4
1722204130000|2024-07-28 22:02:10|183376.8|183034.8|183354|183012|183398.6|183056.6|183354|183012|5
1722204280000|2024-07-28 22:04:40|183392.6|183050.6|183362.9|183020.9|183393.6|183051.6|183362.9|183020.9|5
1722204300000|2024-07-28 22:05:00|183362.5|183020.5|183369|183027|183369.4|183027.4|183362.5|183020.5|10
1722204310000|2024-07-28 22:05:10|183370.1|183028.1|183460.7|183118.7|183460.7|183118.7|183370.1|183028.1|5
1722204320000|2024-07-28 22:05:20|183459.4|183117.4|183459.4|183117.4|183459.4|183117.4|183459.4|183117.4|1
1722204330000|2024-07-28 22:05:30|183459.9|183117.9|183433.1|183091.1|183459.9|183117.9|183433|183091|4
1722204340000|2024-07-28 22:05:40|183433.2|183091.2|183433.8|183091.8|183433.8|183091.8|183433.1|183091.1|3
1722204350000|2024-07-28 22:05:50|183433.6|183091.6|183433.5|183091.5|183433.7|183091.7|183431.2|183089.2|5
1722204360000|2024-07-28 22:06:00|183478.1|183136.1|183477.4|183135.4|183478.1|183136.1|183477.4|183135.4|5
1722204370000|2024-07-28 22:06:10|183527.9|183185.9|183527.9|183185.9|183527.9|183185.9|183527.9|183185.9|1
1722204390000|2024-07-28 22:06:30|183432.3|183090.3|183434.6|183092.6|183434.6|183092.6|183432.3|183090.3|3
1722204400000|2024-07-28 22:06:40|183434.5|183092.5|183434.6|183092.6|183434.6|183092.6|183434.5|183092.5|2
1722204410000|2024-07-28 22:06:50|183434.5|183092.5|183434.1|183092.1|183434.5|183092.5|183434|183092|5
1722204420000|2024-07-28 22:07:00|183433.8|183091.8|183508.4|183166.4|183508.4|183166.4|183433.8|183091.8|4
1722204430000|2024-07-28 22:07:10|183461.4|183119.4|183246.6|182904.6|183461.4|183119.4|183242.6|182900.6|7
1722204450000|2024-07-28 22:07:30|183246.5|182904.5|183248.4|182906.4|183248.4|182906.4|183246.5|182904.5|3
1722204460000|2024-07-28 22:07:40|183249.2|182907.2|183247.4|182905.4|183249.2|182907.2|183247.4|182905.4|2
1722204730000|2024-07-28 22:12:10|183268.2|182926.2|183246|182904|183268.4|182926.4|183246|182904|5
1722204740000|2024-07-28 22:12:20|183263.1|182921.1|183246|182904|183263.1|182921.1|183246|182904|2
1722204750000|2024-07-28 22:12:30|183210.7|182868.7|183210.7|182868.7|183210.7|182868.7|183210.7|182868.7|1
1722207670000|2024-07-28 23:01:10|183254.4|182912.4|183254.4|182912.4|183254.5|182912.5|183254.4|182912.4|3
1722207680000|2024-07-28 23:01:20|183254.5|182912.5|183254.4|182912.4|183254.5|182912.5|183254.3|182912.3|3
1722207690000|2024-07-28 23:01:30|183254.3|182912.3|183254.3|182912.3|183254.5|182912.5|183254.3|182912.3|5
1722207720000|2024-07-28 23:02:00|183254.4|182912.4|183254.5|182912.5|183254.5|182912.5|183254.4|182912.4|2
1722207730000|2024-07-28 23:02:10|183243.3|182901.3|183243.2|182901.2|183243.4|182901.4|183243.2|182901.2|4
1722207740000|2024-07-28 23:02:20|183243.6|182901.6|183243.2|182901.2|183243.6|182901.6|183243.2|182901.2|4
1722207750000|2024-07-28 23:02:30|183243.6|182901.6|183243.3|182901.3|183243.6|182901.6|183243.3|182901.3|4
1722207760000|2024-07-28 23:02:40|183288|182946|183287.7|182945.7|183288.7|182946.7|183287.7|182945.7|6
1722207770000|2024-07-28 23:02:50|183288.4|182946.4|183287.7|182945.7|183288.4|182946.4|183287.7|182945.7|4
1722207780000|2024-07-28 23:03:00|183288.4|182946.4|183247.8|182905.8|183288.4|182946.4|183247.8|182905.8|7
1722207790000|2024-07-28 23:03:10|183247.9|182905.9|183247.8|182905.8|183247.9|182905.9|183247.8|182905.8|2
1722207800000|2024-07-28 23:03:20|183247.9|182905.9|183247.8|182905.8|183247.9|182905.9|183247.8|182905.8|2
1722207810000|2024-07-28 23:03:30|183247.9|182905.9|183287.7|182945.7|183288|182946|183247.8|182905.8|4
1722207820000|2024-07-28 23:03:40|183287.8|182945.8|183287.7|182945.7|183287.8|182945.8|183287.7|182945.7|4
1722207830000|2024-07-28 23:03:50|183288.1|182946.1|183247.9|182905.9|183288.1|182946.1|183247.9|182905.9|5
1722207840000|2024-07-28 23:04:00|183248.1|182906.1|183247.9|182905.9|183248.1|182906.1|183247.9|182905.9|2
1722207850000|2024-07-28 23:04:10|183248|182906|183247.9|182905.9|183248|182906|183247.9|182905.9|2
1722207870000|2024-07-28 23:04:30|183288.1|182946.1|183287.7|182945.7|183288.1|182946.1|183287.7|182945.7|6
1722207880000|2024-07-28 23:04:40|183287.8|182945.8|183287.7|182945.7|183287.8|182945.8|183287.7|182945.7|2
1722207890000|2024-07-28 23:04:50|183287.8|182945.8|183243.3|182901.3|183287.8|182945.8|183243.3|182901.3|3
1722207900000|2024-07-28 23:05:00|183243.4|182901.4|183242.7|182900.7|183243.4|182901.4|183242.7|182900.7|4
1722207910000|2024-07-28 23:05:10|183243.2|182901.2|183243.3|182901.3|183243.4|182901.4|183243.2|182901.2|4
1722207920000|2024-07-28 23:05:20|183288|182946|183287.7|182945.7|183288|182946|183287.7|182945.7|2
1722207930000|2024-07-28 23:05:30|183288.3|182946.3|183287.7|182945.7|183288.3|182946.3|183287.7|182945.7|6
1722207940000|2024-07-28 23:05:40|183287.8|182945.8|183247.2|182905.2|183288.1|182946.1|183247.2|182905.2|7
1722207950000|2024-07-28 23:05:50|183246.8|182904.8|183247.2|182905.2|183247.2|182905.2|183246.8|182904.8|2
1722207960000|2024-07-28 23:06:00|183247.3|182905.3|183247.1|182905.1|183247.3|182905.3|183247.1|182905.1|4
1722207970000|2024-07-28 23:06:10|183247.3|182905.3|183247.1|182905.1|183247.3|182905.3|183247.1|182905.1|2
1722207980000|2024-07-28 23:06:20|183287.7|182945.7|183287.7|182945.7|183288.1|182946.1|183287.7|182945.7|5
1722207990000|2024-07-28 23:06:30|183288.1|182946.1|183287.7|182945.7|183288.1|182946.1|183287.7|182945.7|4
1722208000000|2024-07-28 23:06:40|183288|182946|183247.4|182905.4|183288|182946|183247.4|182905.4|3
1722208020000|2024-07-28 23:07:00|183240.8|182898.8|183240.8|182898.8|183240.8|182898.8|183240.8|182898.8|1
1722208030000|2024-07-28 23:07:10|183265.5|182923.5|183265.4|182923.4|183265.5|182923.5|183265.4|182923.4|2
1722208040000|2024-07-28 23:07:20|183265.5|182923.5|183265.5|182923.5|183265.5|182923.5|183265.4|182923.4|5
1722208050000|2024-07-28 23:07:30|183287.7|182945.7|183248.7|182906.7|183287.7|182945.7|183248.7|182906.7|2
1722208060000|2024-07-28 23:07:40|183247.7|182905.7|183248.7|182906.7|183248.7|182906.7|183247.7|182905.7|2
1722208080000|2024-07-28 23:08:00|183248.9|182906.9|183248.7|182906.7|183248.9|182906.9|183248.6|182906.6|4
1722208090000|2024-07-28 23:08:10|183287.4|182945.4|183287.7|182945.7|183288.8|182946.8|183287.4|182945.4|4
1722208100000|2024-07-28 23:08:20|183288.1|182946.1|183287.7|182945.7|183288.1|182946.1|183287.7|182945.7|4
1722208110000|2024-07-28 23:08:30|183287.9|182945.9|183248.9|182906.9|183287.9|182945.9|183248.9|182906.9|5
1722208120000|2024-07-28 23:08:40|183249|182907|183248.9|182906.9|183249|182907|183248.9|182906.9|2
1722208140000|2024-07-28 23:09:00|183287.1|182945.1|183287.7|182945.7|183287.7|182945.7|183287.1|182945.1|2
1722208150000|2024-07-28 23:09:10|183287.8|182945.8|183287.7|182945.7|183287.8|182945.8|183287.7|182945.7|4
1722208160000|2024-07-28 23:09:20|183287.9|182945.9|183247.5|182905.5|183287.9|182945.9|183247.5|182905.5|3
1722208170000|2024-07-28 23:09:30|183247.7|182905.7|183247.5|182905.5|183247.7|182905.7|183247.5|182905.5|2
1722208200000|2024-07-28 23:10:00|183287.8|182945.8|183287.7|182945.7|183287.8|182945.8|183287.7|182945.7|4
1722208210000|2024-07-28 23:10:10|183287.8|182945.8|183287.7|182945.7|183287.8|182945.8|183287.5|182945.5|4
1722208220000|2024-07-28 23:10:20|183287.9|182945.9|183247.4|182905.4|183287.9|182945.9|183247.4|182905.4|5
1722208250000|2024-07-28 23:10:50|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|1
1722208260000|2024-07-28 23:11:00|183287.8|182945.8|183287.7|182945.7|183287.8|182945.8|183287.7|182945.7|2
1722208270000|2024-07-28 23:11:10|183287.8|182945.8|183247.3|182905.3|183287.8|182945.8|183247.3|182905.3|3
1722208290000|2024-07-28 23:11:30|183247.2|182905.2|183247.3|182905.3|183247.3|182905.3|183247.2|182905.2|2
1722208300000|2024-07-28 23:11:40|183247.2|182905.2|183247.2|182905.2|183247.3|182905.3|183247.2|182905.2|3
1722208310000|2024-07-28 23:11:50|183287.7|182945.7|183287.7|182945.7|183288|182946|183287.7|182945.7|3
1722208320000|2024-07-28 23:12:00|183279|182937|183287.7|182945.7|183287.7|182945.7|183279|182937|2
1722208330000|2024-07-28 23:12:10|183288.1|182946.1|183247.3|182905.3|183288.1|182946.1|183247.2|182905.2|6
1722208340000|2024-07-28 23:12:20|183247.2|182905.2|183247.3|182905.3|183247.3|182905.3|183247.2|182905.2|2
1722208350000|2024-07-28 23:12:30|183247.1|182905.1|183247.3|182905.3|183247.3|182905.3|183247.1|182905.1|4
1722208360000|2024-07-28 23:12:40|183247|182905|183287.7|182945.7|183287.7|182945.7|183247|182905|5
1722208370000|2024-07-28 23:12:50|183286.9|182944.9|183287.7|182945.7|183287.7|182945.7|183286.9|182944.9|2
1722208380000|2024-07-28 23:13:00|183288.6|182946.6|183248.4|182906.4|183288.6|182946.6|183248.4|182906.4|3
1722208390000|2024-07-28 23:13:10|183248.5|182906.5|183248.5|182906.5|183248.7|182906.7|183248.4|182906.4|5
1722208400000|2024-07-28 23:13:20|183248.7|182906.7|183248.5|182906.5|183248.7|182906.7|183248.4|182906.4|3
1722208410000|2024-07-28 23:13:30|183248.7|182906.7|183248.5|182906.5|183248.7|182906.7|183248.4|182906.4|5
1722208420000|2024-07-28 23:13:40|183287.9|182945.9|183287.7|182945.7|183288.4|182946.4|183287.7|182945.7|6
1722208430000|2024-07-28 23:13:50|183288.5|182946.5|183287.7|182945.7|183288.5|182946.5|183287.7|182945.7|2
1722208440000|2024-07-28 23:14:00|183288.1|182946.1|183248.5|182906.5|183288.1|182946.1|183248.4|182906.4|4
1722208450000|2024-07-28 23:14:10|183248.4|182906.4|183248.5|182906.5|183248.5|182906.5|183248.4|182906.4|2
1722208460000|2024-07-28 23:14:20|183248.3|182906.3|183248.4|182906.4|183248.4|182906.4|183248.3|182906.3|4
1722208470000|2024-07-28 23:14:30|183248.3|182906.3|183287.7|182945.7|183287.7|182945.7|183248.3|182906.3|4
1722208480000|2024-07-28 23:14:40|183287.4|182945.4|183287.7|182945.7|183287.7|182945.7|183287.4|182945.4|2
1722208490000|2024-07-28 23:14:50|183287.2|182945.2|183246.8|182904.8|183287.7|182945.7|183246.8|182904.8|3
1722208500000|2024-07-28 23:15:00|183240.4|182898.4|183240.4|182898.4|183240.4|182898.4|183240.2|182898.2|3
1722208510000|2024-07-28 23:15:10|183240.3|182898.3|183240.4|182898.4|183240.4|182898.4|183240.3|182898.3|2
1722208520000|2024-07-28 23:15:20|183240.3|182898.3|183240.3|182898.3|183240.4|182898.4|183240.3|182898.3|5
1722208530000|2024-07-28 23:15:30|183240.4|182898.4|183287.7|182945.7|183287.7|182945.7|183240.4|182898.4|2
1722208540000|2024-07-28 23:15:40|183287.4|182945.4|183287.7|182945.7|183287.7|182945.7|183287.4|182945.4|2
1722208550000|2024-07-28 23:15:50|183286.9|182944.9|183247.2|182905.2|183287.7|182945.7|183247|182905|7
1722208560000|2024-07-28 23:16:00|183247|182905|183247.2|182905.2|183247.2|182905.2|183246.9|182904.9|4
1722208570000|2024-07-28 23:16:10|183247|182905|183247.2|182905.2|183247.2|182905.2|183247|182905|2
1722208580000|2024-07-28 23:16:20|183247|182905|183287.2|182945.2|183287.2|182945.2|183247|182905|5
1722208590000|2024-07-28 23:16:30|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|183287.3|182945.3|5
1722208600000|2024-07-28 23:16:40|183287.6|182945.6|183247.2|182905.2|183287.7|182945.7|183247.2|182905.2|7
1722208610000|2024-07-28 23:16:50|183247.1|182905.1|183247.2|182905.2|183247.2|182905.2|183247.1|182905.1|2
1722208620000|2024-07-28 23:17:00|183247.1|182905.1|183247.2|182905.2|183247.2|182905.2|183247.1|182905.1|4
1722208630000|2024-07-28 23:17:10|183247.1|182905.1|183247.2|182905.2|183247.2|182905.2|183247.1|182905.1|4
1722208640000|2024-07-28 23:17:20|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|183287.5|182945.5|5
1722208650000|2024-07-28 23:17:30|183287.5|182945.5|183287.7|182945.7|183287.7|182945.7|183287.5|182945.5|4
1722208660000|2024-07-28 23:17:40|183247.2|182905.2|183247.2|182905.2|183247.2|182905.2|183247.1|182905.1|3
1722208670000|2024-07-28 23:17:50|183246.8|182904.8|183247.2|182905.2|183247.2|182905.2|183246.8|182904.8|4
1722208680000|2024-07-28 23:18:00|183247.1|182905.1|183247.2|182905.2|183247.2|182905.2|183247.1|182905.1|2
1722208690000|2024-07-28 23:18:10|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|1
1722208710000|2024-07-28 23:18:30|183247.2|182905.2|183247.2|182905.2|183247.2|182905.2|183247.2|182905.2|1
1722208750000|2024-07-28 23:19:10|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|183287.7|182945.7|1
1722208770000|2024-07-28 23:19:30|183247.2|182905.2|183247.2|182905.2|183247.2|182905.2|183247.2|182905.2|1
1722208800000|2024-07-28 23:20:00|183247.3|182905.3|183287.7|182945.7|183287.7|182945.7|183247.2|182905.2|3
1722208810000|2024-07-28 23:20:10|183177.7|182835.7|183143.9|182801.9|183177.7|182835.7|183143.8|182801.8|5
1722208820000|2024-07-28 23:20:20|183144.6|182802.6|183144.2|182802.2|183144.6|182802.6|183144.1|182802.1|4
1722208830000|2024-07-28 23:20:30|183144.9|182802.9|183144.8|182802.8|183145.2|182803.2|183144.4|182802.4|6
1722208840000|2024-07-28 23:20:40|183145.3|182803.3|183179.4|182837.4|183182.8|182840.8|183144.9|182802.9|6
1722208850000|2024-07-28 23:20:50|183182.3|182840.3|183179.4|182837.4|183182.3|182840.3|183179.4|182837.4|2
1722208860000|2024-07-28 23:21:00|183137.7|182795.7|183146|182804|183146.4|182804.4|183137.7|182795.7|4
1722208870000|2024-07-28 23:21:10|183146.2|182804.2|183146.1|182804.1|183146.4|182804.4|183146|182804|6
1722208880000|2024-07-28 23:21:20|183146.4|182804.4|183146.2|182804.2|183146.4|182804.4|183146.2|182804.2|4
1722208890000|2024-07-28 23:21:30|183141.6|182799.6|183179.4|182837.4|183179.9|182837.9|183141.6|182799.6|5
1722208900000|2024-07-28 23:21:40|183179.7|182837.7|183179.3|182837.3|183179.7|182837.7|183179.3|182837.3|4
1722208910000|2024-07-28 23:21:50|183179.9|182837.9|183179.3|182837.3|183179.9|182837.9|183179.3|182837.3|2
1722208920000|2024-07-28 23:22:00|183180.9|182838.9|183141.6|182799.6|183180.9|182838.9|183141.6|182799.6|5
1722208930000|2024-07-28 23:22:10|183141.8|182799.8|183141.6|182799.6|183142|182800|183141.6|182799.6|4
1722208940000|2024-07-28 23:22:20|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|2
1722208950000|2024-07-28 23:22:30|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|1
1722208970000|2024-07-28 23:22:50|183179.3|182837.3|183141.6|182799.6|183179.4|182837.4|183141.6|182799.6|3
1722208990000|2024-07-28 23:23:10|183141.4|182799.4|183141.6|182799.6|183141.6|182799.6|183141.4|182799.4|2
1722209000000|2024-07-28 23:23:20|183141.8|182799.8|183179.4|182837.4|183179.4|182837.4|183141.6|182799.6|3
1722209010000|2024-07-28 23:23:30|183179.7|182837.7|183179.4|182837.4|183179.7|182837.7|183179.3|182837.3|4
1722209020000|2024-07-28 23:23:40|183179.3|182837.3|183179.4|182837.4|183179.4|182837.4|183179.3|182837.3|2
1722209030000|2024-07-28 23:23:50|183179.3|182837.3|183141.6|182799.6|183179.3|182837.3|183141.6|182799.6|2
1722209060000|2024-07-28 23:24:20|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179|182837|5
1722209070000|2024-07-28 23:24:30|183179.2|182837.2|183179.4|182837.4|183179.4|182837.4|183179|182837|4
1722209080000|2024-07-28 23:24:40|183179.9|182837.9|183141.6|182799.6|183179.9|182837.9|183141.6|182799.6|7
1722209090000|2024-07-28 23:24:50|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|2
1722209100000|2024-07-28 23:25:00|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|2
1722209110000|2024-07-28 23:25:10|183141.7|182799.7|183179.4|182837.4|183179.4|182837.4|183141.6|182799.6|3
1722209120000|2024-07-28 23:25:20|183179.2|182837.2|183179.4|182837.4|183179.4|182837.4|183179.2|182837.2|4
1722209130000|2024-07-28 23:25:30|183179.3|182837.3|183179.3|182837.3|183179.4|182837.4|183179.3|182837.3|3
1722209140000|2024-07-28 23:25:40|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722209150000|2024-07-28 23:25:50|183141.4|182799.4|183141.6|182799.6|183141.6|182799.6|183141.4|182799.4|2
1722209170000|2024-07-28 23:26:10|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|1
1722209180000|2024-07-28 23:26:20|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|1
1722209190000|2024-07-28 23:26:30|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722209210000|2024-07-28 23:26:50|183141.8|182799.8|183141.6|182799.6|183141.8|182799.8|183141.6|182799.6|6
1722209220000|2024-07-28 23:27:00|183141.7|182799.7|183179.4|182837.4|183179.5|182837.5|183141.6|182799.6|5
1722209230000|2024-07-28 23:27:10|183179.6|182837.6|183179.4|182837.4|183179.7|182837.7|183179.4|182837.4|4
1722209240000|2024-07-28 23:27:20|183179.3|182837.3|183179.4|182837.4|183179.5|182837.5|183179.3|182837.3|3
1722209250000|2024-07-28 23:27:30|183141.6|182799.6|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|3
1722209260000|2024-07-28 23:27:40|183141.8|182799.8|183141.6|182799.6|183141.8|182799.8|183141.6|182799.6|6
1722209270000|2024-07-28 23:27:50|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|2
1722209280000|2024-07-28 23:28:00|183179.4|182837.4|183179.3|182837.3|183179.4|182837.4|183179|182837|4
1722209290000|2024-07-28 23:28:10|183179.6|182837.6|183179.3|182837.3|183179.6|182837.6|183179.3|182837.3|3
1722209300000|2024-07-28 23:28:20|183179.5|182837.5|183141.6|182799.6|183179.5|182837.5|183141.5|182799.5|6
1722209330000|2024-07-28 23:28:50|183141.5|182799.5|183179.4|182837.4|183179.7|182837.7|183141.5|182799.5|4
1722209340000|2024-07-28 23:29:00|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|183177.2|182835.2|5
1722209350000|2024-07-28 23:29:10|183179.7|182837.7|183179.3|182837.3|183179.7|182837.7|183179.3|182837.3|2
1722209360000|2024-07-28 23:29:20|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722209390000|2024-07-28 23:29:50|183179.8|182837.8|183179.4|182837.4|183179.8|182837.8|183179.4|182837.4|2
1722209400000|2024-07-28 23:30:00|183179.5|182837.5|183179.3|182837.3|183179.5|182837.5|183179.3|182837.3|3
1722209410000|2024-07-28 23:30:10|183179.4|182837.4|183141.6|182799.6|183179.4|182837.4|183141.6|182799.6|2
1722209420000|2024-07-28 23:30:20|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722209450000|2024-07-28 23:30:50|183179.3|182837.3|183179.4|182837.4|183179.4|182837.4|183179.3|182837.3|2
1722209470000|2024-07-28 23:31:10|183141.6|182799.6|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|3
1722209480000|2024-07-28 23:31:20|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722209500000|2024-07-28 23:31:40|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|1
1722209510000|2024-07-28 23:31:50|183179.9|182837.9|183179.4|182837.4|183179.9|182837.9|183179.4|182837.4|2
1722209520000|2024-07-28 23:32:00|183179.6|182837.6|183141.6|182799.6|183179.6|182837.6|183141.6|182799.6|3
1722209530000|2024-07-28 23:32:10|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|2
1722209540000|2024-07-28 23:32:20|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|2
1722209550000|2024-07-28 23:32:30|183179.5|182837.5|183179.4|182837.4|183179.5|182837.5|183179.4|182837.4|2
1722209560000|2024-07-28 23:32:40|183179.7|182837.7|183179.4|182837.4|183179.7|182837.7|183179.4|182837.4|4
1722209570000|2024-07-28 23:32:50|183179.6|182837.6|183179.4|182837.4|183179.6|182837.6|183179.3|182837.3|6
1722209580000|2024-07-28 23:33:00|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|3
1722209610000|2024-07-28 23:33:30|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|1
1722209620000|2024-07-28 23:33:40|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|1
1722209630000|2024-07-28 23:33:50|183179.4|182837.4|183141.6|182799.6|183179.4|182837.4|183141.5|182799.5|4
1722209660000|2024-07-28 23:34:20|183179.5|182837.5|183179.4|182837.4|183179.5|182837.5|183179.4|182837.4|2
1722209670000|2024-07-28 23:34:30|183179.6|182837.6|183179.4|182837.4|183179.6|182837.6|183179.4|182837.4|4
1722209680000|2024-07-28 23:34:40|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|1
1722209690000|2024-07-28 23:34:50|183141.6|182799.6|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|3
1722209700000|2024-07-28 23:35:00|183147.6|182805.6|183147.5|182805.5|183147.6|182805.6|183147.5|182805.5|2
1722209710000|2024-07-28 23:35:10|183147.4|182805.4|183130.2|182788.2|183147.4|182805.4|183130.2|182788.2|2
1722209720000|2024-07-28 23:35:20|183137.6|182795.6|183137.7|182795.7|183137.7|182795.7|183137.6|182795.6|2
1722209730000|2024-07-28 23:35:30|183179.2|182837.2|183179.3|182837.3|183179.4|182837.4|183179.2|182837.2|4
1722209740000|2024-07-28 23:35:40|183179.4|182837.4|183141.6|182799.6|183179.4|182837.4|183141.6|182799.6|2
1722209750000|2024-07-28 23:35:50|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722209760000|2024-07-28 23:36:00|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722209770000|2024-07-28 23:36:10|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|1
1722209780000|2024-07-28 23:36:20|183179|182837|183179.4|182837.4|183179.4|182837.4|183179|182837|2
1722209790000|2024-07-28 23:36:30|183179.3|182837.3|183179.4|182837.4|183179.4|182837.4|183179.2|182837.2|3
1722209800000|2024-07-28 23:36:40|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722209810000|2024-07-28 23:36:50|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722209820000|2024-07-28 23:37:00|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|4
1722209830000|2024-07-28 23:37:10|183179.3|182837.3|183179.4|182837.4|183179.4|182837.4|183179.3|182837.3|2
1722209840000|2024-07-28 23:37:20|183179.3|182837.3|183179.3|182837.3|183179.4|182837.4|183179.2|182837.2|4
1722209850000|2024-07-28 23:37:30|183179.4|182837.4|183141.6|182799.6|183179.4|182837.4|183141.6|182799.6|2
1722209880000|2024-07-28 23:38:00|183141.8|182799.8|183179.4|182837.4|183179.4|182837.4|183141.6|182799.6|3
1722209890000|2024-07-28 23:38:10|183182.4|182840.4|183179.4|182837.4|183182.4|182840.4|183179.3|182837.3|6
1722209900000|2024-07-28 23:38:20|183177.5|182835.5|183179.4|182837.4|183180.2|182838.2|183177.5|182835.5|6
1722209910000|2024-07-28 23:38:30|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722209920000|2024-07-28 23:38:40|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722209930000|2024-07-28 23:38:50|183141.5|182799.5|183141.6|182799.6|183141.7|182799.7|183141.5|182799.5|6
1722209940000|2024-07-28 23:39:00|183179.4|182837.4|183179.3|182837.3|183180.4|182838.4|183178.2|182836.2|5
1722209950000|2024-07-28 23:39:10|183179.6|182837.6|183179.3|182837.3|183179.6|182837.6|183179.3|182837.3|3
1722209960000|2024-07-28 23:39:20|183179.4|182837.4|183141.6|182799.6|183180|182838|183141.6|182799.6|6
1722209980000|2024-07-28 23:39:40|183141.8|182799.8|183141.6|182799.6|183141.8|182799.8|183141.6|182799.6|2
1722209990000|2024-07-28 23:39:50|183141.5|182799.5|183179.4|182837.4|183179.4|182837.4|183141.5|182799.5|4
1722210000000|2024-07-28 23:40:00|183179.2|182837.2|183179.3|182837.3|183180.5|182838.5|183179.2|182837.2|5
1722210010000|2024-07-28 23:40:10|183179.4|182837.4|183179.4|182837.4|183179.4|182837.4|183179.2|182837.2|3
1722210020000|2024-07-28 23:40:20|183179.9|182837.9|183141.6|182799.6|183179.9|182837.9|183141.6|182799.6|5
1722210050000|2024-07-28 23:40:50|183179.4|182837.4|183179.3|182837.3|183179.4|182837.4|183179.1|182837.1|5
1722210060000|2024-07-28 23:41:00|183179.6|182837.6|183179.4|182837.4|183179.6|182837.6|183179.4|182837.4|2
1722210070000|2024-07-28 23:41:10|183179.2|182837.2|183141.6|182799.6|183179.3|182837.3|183141.6|182799.6|3
1722210080000|2024-07-28 23:41:20|183142|182800|183141.6|182799.6|183142|182800|183141.6|182799.6|4
1722210090000|2024-07-28 23:41:30|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.4|182799.4|4
1722210100000|2024-07-28 23:41:40|183141.5|182799.5|183179.4|182837.4|183179.4|182837.4|183141.5|182799.5|3
1722210110000|2024-07-28 23:41:50|183179.9|182837.9|183179.4|182837.4|183179.9|182837.9|183179.4|182837.4|2
1722210120000|2024-07-28 23:42:00|183179.2|182837.2|183179.4|182837.4|183179.4|182837.4|183179.2|182837.2|2
1722210130000|2024-07-28 23:42:10|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722210150000|2024-07-28 23:42:30|183141|182799|183141.6|182799.6|183141.6|182799.6|183141|182799|2
1722210160000|2024-07-28 23:42:40|183141.7|182799.7|183179.4|182837.4|183179.4|182837.4|183141.6|182799.6|3
1722210170000|2024-07-28 23:42:50|183179.2|182837.2|183179.4|182837.4|183179.4|182837.4|183179.2|182837.2|2
1722210180000|2024-07-28 23:43:00|183157.2|182815.2|183146.8|182804.8|183157.9|182815.9|183146.8|182804.8|3
1722210190000|2024-07-28 23:43:10|183147|182805|183130.2|182788.2|183147|182805|183130.2|182788.2|5
1722210210000|2024-07-28 23:43:30|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|1
1722210220000|2024-07-28 23:43:40|183179.4|182837.4|183179.4|182837.4|183179.5|182837.5|183179.4|182837.4|3
1722210240000|2024-07-28 23:44:00|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183140.9|182798.9|5
1722210250000|2024-07-28 23:44:10|183141.5|182799.5|183141.6|182799.6|183141.6|182799.6|183141.5|182799.5|2
1722210260000|2024-07-28 23:44:20|183141.3|182799.3|183141.6|182799.6|183141.6|182799.6|183141.3|182799.3|2
1722210270000|2024-07-28 23:44:30|183141.4|182799.4|183179.3|182837.3|183179.4|182837.4|183141.4|182799.4|4
1722210280000|2024-07-28 23:44:40|183179.7|182837.7|183179.4|182837.4|183180.3|182838.3|183179.4|182837.4|4
1722210290000|2024-07-28 23:44:50|183178.9|182836.9|183141.6|182799.6|183179.4|182837.4|183141.6|182799.6|3
1722210310000|2024-07-28 23:45:10|183141.7|182799.7|183141.6|182799.6|183141.7|182799.7|183141.6|182799.6|4
1722210320000|2024-07-28 23:45:20|183179.6|182837.6|183179.3|182837.3|183179.6|182837.6|183179.3|182837.3|2
1722210330000|2024-07-28 23:45:30|183179|182837|183179.3|182837.3|183179.6|182837.6|183179|182837|4
1722210340000|2024-07-28 23:45:40|183179.5|182837.5|183179.4|182837.4|183179.5|182837.5|183179.4|182837.4|2
1722210350000|2024-07-28 23:45:50|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|183141.6|182799.6|1
1722210380000|2024-07-28 23:46:20|183179.4|182837.4|183179.4|182837.4|183180.8|182838.8|183179.3|182837.3|5
1722210390000|2024-07-28 23:46:30|183179|182837|183179.3|182837.3|183179.4|182837.4|183179|182837|3
1722210400000|2024-07-28 23:46:40|183179.1|182837.1|183141.6|182799.6|183179.4|182837.4|183141.6|182799.6|5
1722210410000|2024-07-28 23:46:50|183141.2|182799.2|183141.6|182799.6|183141.6|182799.6|183141.2|182799.2|2
1722210420000|2024-07-28 23:47:00|183141.5|182799.5|183141.6|182799.6|183141.8|182799.8|183141.4|182799.4|6
1722210430000|2024-07-28 23:47:10|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|183179.3|182837.3|1
1722210440000|2024-07-28 23:47:20|183179.4|182837.4|183179.3|182837.3|183179.4|182837.4|183179.3|182837.3|2
1722210450000|2024-07-28 23:47:30|183180.8|182838.8|183213.6|182871.6|183273.3|182931.3|183177.4|182835.4|8
1722210460000|2024-07-28 23:47:40|183094|182752|183103|182761|183103|182761|183093.2|182751.2|4
1722210490000|2024-07-28 23:48:10|183099.2|182757.2|183099.2|182757.2|183099.2|182757.2|183099.2|182757.2|1
1722210510000|2024-07-28 23:48:30|183098.3|182756.3|183107.3|182765.3|183107.6|182765.6|183098.3|182756.3|3
1722210520000|2024-07-28 23:48:40|183107.6|182765.6|183107.6|182765.6|183107.6|182765.6|183107.6|182765.6|1
1722210540000|2024-07-28 23:49:00|183106.7|182764.7|183107.3|182765.3|183107.3|182765.3|183106.7|182764.7|2
1722210550000|2024-07-28 23:49:10|183219.3|182877.3|183147.8|182805.8|183222.1|182880.1|183083.6|182741.6|25
1722210560000|2024-07-28 23:49:20|183147.6|182805.6|183046.5|182704.5|183147.8|182805.8|183015.8|182673.8|21
1722210570000|2024-07-28 23:49:30|183022.9|182680.9|183018.8|182676.8|183041.7|182699.7|183011.8|182669.8|9
1722210580000|2024-07-28 23:49:40|183012.4|182670.4|182999.5|182680.5|183022.8|182736.1|182953.2|182656.3|25
1722210590000|2024-07-28 23:49:50|182993|182651|183006.5|182671.2|183008|182686.7|182966.8|182651|21
1722210600000|2024-07-28 23:50:00|182960.1|182688.7|182963.3|182692.9|182977.3|182692.9|182928|182671|17
1722210610000|2024-07-28 23:50:10|182961.9|182693.4|182977.4|182671.8|183105.4|182763.4|182877.4|182535.4|22
1722210620000|2024-07-28 23:50:20|182971.3|182670.6|182971.5|182691.7|182973.5|182691.7|182964.8|182644.2|15
1722210630000|2024-07-28 23:50:30|182999.2|182677.6|182970.5|182677.6|182999.2|182677.6|182970.5|182677.6|3
1722210640000|2024-07-28 23:50:40|183047.4|182692.6|182978.7|182636.7|183123.6|182781.6|182934|182607.4|25
1722210650000|2024-07-28 23:50:50|182979.7|182637.7|182964.8|182645.7|183091.8|182749.8|182922.2|182611.4|17
1722210660000|2024-07-28 23:51:00|182963.9|182646.1|182964.7|182668.2|182979.4|182668.2|182906.3|182633.8|15
1722210670000|2024-07-28 23:51:10|182963.2|182669.1|182974.3|182697.9|183119.6|182777.6|182921.5|182660.4|18
1722210680000|2024-07-28 23:51:20|182972.8|182697.1|182986.2|182713.2|183074.7|182738.6|182972.8|182672.5|11
1722210690000|2024-07-28 23:51:30|182983.9|182714|182944.2|182710.8|182983.9|182714.3|182944.2|182710.8|5
1722210700000|2024-07-28 23:51:40|182934.2|182687.9|183004.5|182704|183070.7|182728.7|182934.2|182685.1|13
1722210710000|2024-07-28 23:51:50|183010|182710.4|183011.5|182670.2|183062.1|182720.1|182965.1|182670|40
1722210720000|2024-07-28 23:52:00|182972.4|182674.3|182906.2|182564.2|183029.4|182687.4|182867.6|182558.5|40
1722210730000|2024-07-28 23:52:10|182886.4|182544.4|182881.4|182603.8|183004.9|182662.9|182877.8|182544.4|38
1722210740000|2024-07-28 23:52:20|182866.8|182584.5|182993.5|182653.2|182998.5|182665.4|182866.8|182536.4|40
1722210750000|2024-07-28 23:52:30|182965.5|182627.3|182950.1|182608.1|183080.8|182738.8|182880.6|182538.6|38
1722210760000|2024-07-28 23:52:40|182905.8|182579.3|182938.3|182616|182984.7|182647.4|182869.4|182539.5|40
1722210770000|2024-07-28 23:52:50|182911.1|182613|182891.7|182624.3|182993.5|182651.5|182864.5|182605.5|35
1722210780000|2024-07-28 23:53:00|182922.1|182629.9|182929.9|182594.1|182976.4|182648.8|182880.9|182569.1|38
1722210790000|2024-07-28 23:53:10|182957.2|182615.2|182920.2|182619.1|182981.1|182639.1|182860.7|182524.8|37
1722210800000|2024-07-28 23:53:20|182905.1|182603.6|182979.9|182637.9|183041.7|182699.7|182843.9|182549.5|39
1722210810000|2024-07-28 23:53:30|182996.8|182685.4|182882.3|182657.9|182996.8|182685.4|182878.7|182643.6|34
1722210820000|2024-07-28 23:53:40|182881.2|182658.9|182895.3|182657.5|182931.2|182666.5|182866.1|182644.3|40
1722210830000|2024-07-28 23:53:50|182886.9|182656.5|182908.4|182668.2|182917.1|182673.3|182872.8|182653.2|28
1722210840000|2024-07-28 23:54:00|182908.5|182667.1|182851.3|182721.3|182911.1|182723.3|182851.3|182656.4|22
1722210850000|2024-07-28 23:54:10|182852.6|182722.6|182852.7|182722.7|182853.7|182723.7|182851.4|182721.4|18
1722210860000|2024-07-28 23:54:20|182849.8|182719.8|182850|182720|182911.2|182720|182833.1|182667.1|33
1722210870000|2024-07-28 23:54:30|182937.8|182680.8|182980.9|182732.1|183062.6|182763.6|182858.2|182680.8|40
1722210880000|2024-07-28 23:54:40|182987.1|182722.2|182951.2|182710.1|183024.7|182740.2|182946|182710.1|39
1722210890000|2024-07-28 23:54:50|182955.9|182717.3|182973.4|182722.4|182992.3|182741.6|182931.7|182698.9|36
1722210900000|2024-07-28 23:55:00|182971.8|182721.2|182978.6|182729.7|183024.8|182764.1|182936.1|182710.7|36
1722210910000|2024-07-28 23:55:10|182990.5|182721.3|182969.2|182719.4|183009.7|182745.5|182963|182719.4|29
1722210920000|2024-07-28 23:55:20|182985.9|182719.5|182968.7|182725.3|182992.4|182747|182908.7|182672.3|32
1722210930000|2024-07-28 23:55:30|182964|182730.3|182979.6|182742.3|183006.8|182758.9|182956.7|182708|37
1722210940000|2024-07-28 23:55:40|182992.9|182761.5|182964.1|182733.9|183001.4|182762.5|182954|182721.4|36
1722210950000|2024-07-28 23:55:50|182976.6|182731.2|182974.2|182737.2|182997.7|182748.6|182953.1|182720.8|35
1722210960000|2024-07-28 23:56:00|182984.8|182745.2|182976.9|182755.7|182997.6|182779.9|182949.3|182732.2|25
1722210970000|2024-07-28 23:56:10|182981.5|182760.5|182979.5|182761.5|182981.5|182762.3|182976.2|182755.7|20
1722210980000|2024-07-28 23:56:20|182979.4|182762.5|183004.9|182770.3|183005.6|182777.7|182975.9|182728.6|20
1722210990000|2024-07-28 23:56:30|182981.3|182740.2|182992.6|182751.1|183011.9|182768.5|182955|182724.6|37
1722211000000|2024-07-28 23:56:40|182977.3|182751.6|182980.8|182743.8|182992.5|182753.7|182955.2|182742.6|23
1722211010000|2024-07-28 23:56:50|182987|182748.4|182978.2|182744.3|182987|182749.8|182969.7|182743.2|29
1722211020000|2024-07-28 23:57:00|182983.3|182749.6|182982|182750.5|182983.3|182750.5|182977.4|182744|16
1722211030000|2024-07-28 23:57:10|182977.4|182744.8|182969.3|182754.5|182984.9|182768.3|182969.3|182744.3|18
1722211040000|2024-07-28 23:57:20|182976.9|182759.8|182976.7|182759.6|182986.4|182789.7|182919.7|182755.3|20
1722211050000|2024-07-28 23:57:30|182976.8|182760.6|182960|182756.3|182976.8|182790.6|182920.6|182756.2|11
1722211060000|2024-07-28 23:57:40|182981.5|182751.6|182969.2|182745.3|182981.5|182756.3|182960|182744.7|29
1722211070000|2024-07-28 23:57:50|182969.3|182745.8|182981.9|182750.5|182990|182760.3|182969.3|182745.8|11
1722211080000|2024-07-28 23:58:00|182996.7|182765.3|182916.4|182786.4|182996.7|182786.4|182910.7|182749.4|12
1722211090000|2024-07-28 23:58:10|182916.7|182786.7|182955.9|182753.8|182960.7|182786.7|182916.7|182744|9
1722211100000|2024-07-28 23:58:20|182926.1|182796.1|182922.9|182792.9|182926.8|182796.8|182904.9|182774.9|19
1722211110000|2024-07-28 23:58:30|182923.4|182793.4|182923.4|182793.4|182924.7|182794.7|182920|182790|11
1722211120000|2024-07-28 23:58:40|182923.2|182793.2|182922.4|182792.4|182923.5|182793.5|182917.7|182787.7|8
1722211130000|2024-07-28 23:58:50|182922.5|182792.5|182924|182794|182924|182794|182917.9|182787.9|14
1722211140000|2024-07-28 23:59:00|182922|182792|182921|182791|182922|182792|182915.4|182785.4|13
1722211150000|2024-07-28 23:59:10|182919.7|182789.7|182918.2|182788.2|182923.5|182793.5|182913.8|182783.8|11
1722211160000|2024-07-28 23:59:20|182918.6|182788.6|182919|182789|182920.5|182790.5|182916.3|182786.3|17
1722211170000|2024-07-28 23:59:30|182918.1|182788.1|182923|182793|182925.6|182795.6|182918.1|182788.1|23
1722211180000|2024-07-28 23:59:40|182923.7|182793.7|182917.1|182787.1|182964.4|182802.4|182908|182763.1|19
1722211200000|2024-07-29 00:00:00|182925.1|182795.1|182921.2|182791.2|182925.1|182795.1|182913.6|182783.6|5
1722211210000|2024-07-29 00:00:10|182917.2|182787.2|182921.7|182791.7|182921.7|182791.7|182917.2|182787.2|4
1722211220000|2024-07-29 00:00:20|182917.7|182787.7|182917.7|182787.7|182917.7|182787.7|182917.7|182787.7|1
1722211230000|2024-07-29 00:00:30|182922|182792|182922|182792|182922|182792|182922|182792|1
1722211250000|2024-07-29 00:00:50|182917.8|182787.8|182911.1|182781.1|182917.8|182787.8|182911.1|182781.1|2
1722211260000|2024-07-29 00:01:00|182915.4|182785.4|182918.3|182788.3|182920.5|182790.5|182915.4|182785.4|5
1722211270000|2024-07-29 00:01:10|182918.8|182788.8|182918.3|182788.3|182918.8|182788.8|182918.3|182788.3|2
1722211280000|2024-07-29 00:01:20|182918.4|182788.4|182918.4|182788.4|182918.4|182788.4|182918.4|182788.4|1
1722211290000|2024-07-29 00:01:30|182928|182798|182928|182798|182928|182798|182928|182798|1
1722211300000|2024-07-29 00:01:40|182926.4|182796.4|182926.4|182796.4|182926.4|182796.4|182926.4|182796.4|1
1722211310000|2024-07-29 00:01:50|182926.3|182796.3|182917.6|182787.6|182926.3|182796.3|182917.6|182787.6|2
1722211320000|2024-07-29 00:02:00|182917.7|182787.7|182917.7|182787.7|182917.7|182787.7|182917.7|182787.7|1
1722211330000|2024-07-29 00:02:10|182919.4|182789.4|182917.4|182787.4|182919.4|182789.4|182917.4|182787.4|3
1722211340000|2024-07-29 00:02:20|182902|182772|182890|182760|182902|182772|182890|182760|9
1722211350000|2024-07-29 00:02:30|182890.2|182760.2|182890|182760|182890.6|182760.6|182890|182760|3
1722211360000|2024-07-29 00:02:40|182890.2|182760.2|182890.3|182760.3|182890.3|182760.3|182890.2|182760.2|2
1722211370000|2024-07-29 00:02:50|182893.8|182763.8|182901.2|182771.2|182901.2|182771.2|182893.8|182763.8|2
1722211380000|2024-07-29 00:03:00|182899.2|182769.2|182899.5|182769.5|182900.1|182770.1|182899.2|182769.2|3
1722211390000|2024-07-29 00:03:10|182893.1|182763.1|182892.4|182762.4|182893.9|182763.9|182892.4|182762.4|5
1722211400000|2024-07-29 00:03:20|182893.7|182763.7|182893|182763|182893.7|182763.7|182893|182763|4
1722211410000|2024-07-29 00:03:30|182893.3|182763.3|182893.5|182763.5|182893.5|182763.5|182893.3|182763.3|3
1722211420000|2024-07-29 00:03:40|182893.6|182763.6|182895.8|182765.8|182895.8|182765.8|182892.5|182762.5|5
1722211430000|2024-07-29 00:03:50|182897|182767|182896.2|182766.2|182897|182767|182896.2|182766.2|2
1722211440000|2024-07-29 00:04:00|182897|182767|182898.8|182768.8|182899.8|182769.8|182897|182767|6
1722211450000|2024-07-29 00:04:10|182896.5|182766.5|182893.9|182763.9|182896.5|182766.5|182893.8|182763.8|3
1722211460000|2024-07-29 00:04:20|182893.8|182763.8|182893.9|182763.9|182894.3|182764.3|182893.8|182763.8|5
1722211470000|2024-07-29 00:04:30|182893.8|182763.8|182894.2|182764.2|182894.2|182764.2|182893.8|182763.8|2
1722211480000|2024-07-29 00:04:40|182894.7|182764.7|182900.3|182770.3|182900.3|182770.3|182894.7|182764.7|2
1722211500000|2024-07-29 00:05:00|182900.2|182770.2|182897.7|182767.7|182900.9|182770.9|182897.7|182767.7|3
1722211510000|2024-07-29 00:05:10|182897.6|182767.6|182895.2|182765.2|182897.6|182767.6|182894.8|182764.8|4
1722211520000|2024-07-29 00:05:20|182895.4|182765.4|182899|182769|182899|182769|182895.4|182765.4|2
1722211530000|2024-07-29 00:05:30|182899.1|182769.1|182901.3|182771.3|182901.3|182771.3|182897.6|182767.6|5
1722211540000|2024-07-29 00:05:40|182898.9|182768.9|182897|182767|182898.9|182768.9|182897|182767|6
1722211560000|2024-07-29 00:06:00|182898.6|182768.6|182895.1|182765.1|182898.6|182768.6|182895.1|182765.1|2
1722211570000|2024-07-29 00:06:10|182896.7|182766.7|182895.7|182765.7|182897.6|182767.6|182894.6|182764.6|7
1722211580000|2024-07-29 00:06:20|182895.8|182765.8|182895.8|182765.8|182897.6|182767.6|182895.3|182765.3|6
1722211590000|2024-07-29 00:06:30|182898.6|182768.6|182898.6|182768.6|182902|182772|182898.6|182768.6|3
1722211600000|2024-07-29 00:06:40|182898.8|182768.8|182898.9|182768.9|182898.9|182768.9|182898.8|182768.8|2
1722211610000|2024-07-29 00:06:50|182901.2|182771.2|182894.8|182764.8|182903.2|182773.2|182894.8|182764.8|8
1722211620000|2024-07-29 00:07:00|182893.9|182763.9|182795|182665|182894.5|182764.5|182795|182665|12
1722211630000|2024-07-29 00:07:10|182791.2|182661.2|182789.5|182659.5|182791.2|182661.2|182789.5|182659.5|4
1722211640000|2024-07-29 00:07:20|182790.5|182660.5|182797.8|182667.8|182798.3|182668.3|182790.5|182660.5|3
1722211650000|2024-07-29 00:07:30|182798.3|182668.3|182798.7|182668.7|182798.7|182668.7|182797.9|182667.9|4
1722211660000|2024-07-29 00:07:40|182806.2|182676.2|182801|182671|182839.9|182676.2|182798.6|182639.9|9
1722211670000|2024-07-29 00:07:50|182801.9|182671.9|182802|182672|182802|182672|182801|182671|5
1722211680000|2024-07-29 00:08:00|182801.1|182671.1|182792.6|182662.6|182802.5|182672.5|182792.3|182662.3|7
1722211690000|2024-07-29 00:08:10|182792.2|182662.2|182793.1|182663.1|182793.1|182663.1|182792|182662|5
1722211700000|2024-07-29 00:08:20|182796.6|182666.6|182807.2|182677.2|182807.2|182677.2|182796|182666|10
1722211710000|2024-07-29 00:08:30|182807.9|182677.9|182809.1|182679.1|182809.1|182679.1|182807.9|182677.9|4
1722211720000|2024-07-29 00:08:40|182809.2|182679.2|182809|182679|182809.3|182679.3|182809|182679|3
1722211730000|2024-07-29 00:08:50|182815.6|182685.6|182815.6|182685.6|182815.6|182685.6|182815.6|182685.6|1
1722211750000|2024-07-29 00:09:10|182820.5|182690.5|182861|182656.2|182861|182691.4|182819.7|182656.1|6
1722211760000|2024-07-29 00:09:20|182861.2|182657|182862|182641.1|182862.1|182657|182860.9|182641.1|8
1722211770000|2024-07-29 00:09:30|182861.3|182641.9|182861.7|182641.5|182861.7|182641.9|182861.3|182641.1|7
1722211780000|2024-07-29 00:09:40|182861.8|182642.2|182814.1|182684.1|182861.8|182684.9|182814.1|182641.3|9
1722211790000|2024-07-29 00:09:50|182817.5|182687.5|182848.4|182718.4|182849.4|182719.4|182817.5|182687.5|7
1722211800000|2024-07-29 00:10:00|182843.8|182713.8|182813.5|182683.5|182843.8|182713.8|182811.7|182681.7|19
1722211810000|2024-07-29 00:10:10|182862.7|182642.2|182856.8|182726.8|182866.1|182736.1|182856.8|182642.2|7
1722211820000|2024-07-29 00:10:20|182856.4|182726.4|182856.3|182726.3|182856.4|182726.4|182856.3|182726.3|2
1722211830000|2024-07-29 00:10:30|182856.5|182726.5|182805.4|182675.4|182856.5|182726.5|182802.3|182672.3|13
1722211840000|2024-07-29 00:10:40|182804.7|182674.7|182849.6|182644|182849.6|182681.2|182804.7|182642.6|20
1722211850000|2024-07-29 00:10:50|182849.4|182643.8|182850.9|182644.8|182851.3|182647|182849|182643.4|14
1722211860000|2024-07-29 00:11:00|182850.8|182645.7|182818.7|182688.7|182852|182689.6|182818.4|182640.7|13
1722211870000|2024-07-29 00:11:10|182818.1|182688.1|182811.6|182681.6|182853.6|182690.1|182811.6|182641.6|14
1722211880000|2024-07-29 00:11:20|182812.1|182682.1|182812.7|182682.7|182814.4|182684.4|182812.1|182682.1|10
1722211890000|2024-07-29 00:11:30|182811.4|182681.4|182847.1|182640.1|182847.4|182686.3|182811.4|182637.9|15
1722211900000|2024-07-29 00:11:40|182847.3|182639|182850|182720|182850|182720|182845.9|182638.4|7
1722211910000|2024-07-29 00:11:50|182852.8|182722.8|182843.4|182713.4|182852.8|182722.8|182843.4|182713.4|12
1722211920000|2024-07-29 00:12:00|182843.3|182713.3|182843.2|182713.2|182843.4|182713.4|182843.2|182713.2|4
1722211930000|2024-07-29 00:12:10|182844|182714|182842.8|182712.8|182844|182714|182842.8|182712.8|2
1722211940000|2024-07-29 00:12:20|182842.7|182712.7|182842.7|182712.7|182842.7|182712.7|182842.7|182712.7|1
1722211950000|2024-07-29 00:12:30|182842.6|182712.6|182842.5|182712.5|182842.6|182712.6|182842.5|182712.5|2
1722211960000|2024-07-29 00:12:40|182842.4|182712.4|182842.4|182712.4|182843.3|182713.3|182838.7|182708.7|6
1722211970000|2024-07-29 00:12:50|182842.5|182712.5|182841.8|182711.8|182842.5|182712.5|182841.7|182711.7|5
1722211980000|2024-07-29 00:13:00|182841.7|182711.7|182844.4|182714.4|182844.4|182714.4|182841.7|182711.7|2
1722211990000|2024-07-29 00:13:10|182844.3|182714.3|182840.2|182710.2|182844.3|182714.3|182840.2|182710.2|5
1722212000000|2024-07-29 00:13:20|182840.1|182710.1|182839.9|182709.9|182840.1|182710.1|182839.9|182709.9|3
1722212010000|2024-07-29 00:13:30|182841.7|182711.7|182840.3|182710.3|182841.7|182711.7|182840.3|182710.3|5
1722212020000|2024-07-29 00:13:40|182841.4|182711.4|182838.6|182708.6|182841.4|182711.4|182837.5|182707.5|6
1722212030000|2024-07-29 00:13:50|182839.2|182709.2|182839.2|182709.2|182839.2|182709.2|182839.1|182709.1|5
1722212040000|2024-07-29 00:14:00|182844|182714|182840.1|182710.1|182844|182714|182840.1|182710.1|4
1722212050000|2024-07-29 00:14:10|182839.7|182709.7|182839.9|182709.9|182839.9|182709.9|182839.7|182709.7|2
1722212060000|2024-07-29 00:14:20|182841.7|182711.7|182836.4|182706.4|182841.7|182711.7|182836.4|182706.4|4
1722212070000|2024-07-29 00:14:30|182836.3|182706.3|182836.4|182706.4|182836.5|182706.5|182836.3|182706.3|4
1722212080000|2024-07-29 00:14:40|182837.4|182707.4|182836.2|182706.2|182837.4|182707.4|182836|182706|7
1722212090000|2024-07-29 00:14:50|182836.1|182706.1|182839.3|182709.3|182839.3|182709.3|182836.1|182706.1|5
1722212100000|2024-07-29 00:15:00|182838.9|182708.9|182840.6|182710.6|182840.6|182710.6|182838.9|182708.9|3
1722212110000|2024-07-29 00:15:10|182842.6|182712.6|182841|182711|182842.6|182712.6|182837.7|182707.7|7
1722212120000|2024-07-29 00:15:20|182832.2|182702.2|182837.4|182707.4|182837.6|182707.6|182832.2|182702.2|4
1722212130000|2024-07-29 00:15:30|182837.6|182707.6|182837.5|182707.5|182837.6|182707.6|182832|182702|7
1722212140000|2024-07-29 00:15:40|182837.4|182707.4|182838.9|182708.9|182839.1|182709.1|182832|182702|7
1722212150000|2024-07-29 00:15:50|182843|182713|182845.6|182715.6|182845.6|182715.6|182842.8|182712.8|7
1722212160000|2024-07-29 00:16:00|182845.1|182715.1|182844.9|182714.9|182845.8|182715.8|182844.9|182714.9|5
1722212170000|2024-07-29 00:16:10|182845|182715|182838.6|182708.6|182845.3|182715.3|182836.7|182706.7|10
1722212180000|2024-07-29 00:16:20|182839.5|182709.5|182839.2|182709.2|182839.9|182709.9|182838.8|182708.8|7
1722212190000|2024-07-29 00:16:30|182840.1|182710.1|182839.5|182709.5|182840.1|182710.1|182839.5|182709.5|2
1722212200000|2024-07-29 00:16:40|182839.6|182709.6|182844.4|182714.4|182846.1|182716.1|182839.5|182709.5|8
1722212210000|2024-07-29 00:16:50|182845.4|182715.4|182844.3|182714.3|182845.4|182715.4|182844.3|182714.3|3
1722212220000|2024-07-29 00:17:00|182844|182714|182844|182714|182844|182714|182844|182714|1
1722212230000|2024-07-29 00:17:10|182839.5|182709.5|182839.4|182709.4|182839.5|182709.5|182839.4|182709.4|2
1722212240000|2024-07-29 00:17:20|182839|182709|182839|182709|182839|182709|182839|182709|1
1722212250000|2024-07-29 00:17:30|182839.2|182709.2|182838.8|182708.8|182839.2|182709.2|182838.8|182708.8|3
1722212260000|2024-07-29 00:17:40|182843.4|182713.4|182843.4|182713.4|182843.7|182713.7|182843.4|182713.4|4
1722212270000|2024-07-29 00:17:50|182842.5|182712.5|182842.5|182712.5|182842.5|182712.5|182842.5|182712.5|1
1722212280000|2024-07-29 00:18:00|182843.4|182713.4|182839.1|182709.1|182844|182714|182839.1|182709.1|4
1722212290000|2024-07-29 00:18:10|182839.2|182709.2|182839.6|182709.6|182841.7|182711.7|182839.2|182709.2|4
1722212310000|2024-07-29 00:18:30|182839.3|182709.3|182845|182715|182845|182715|182839.2|182709.2|5
1722212320000|2024-07-29 00:18:40|182844.9|182714.9|182844.1|182714.1|182845.1|182715.1|182844.1|182714.1|6
1722212330000|2024-07-29 00:18:50|182844.4|182714.4|182844.9|182714.9|182844.9|182714.9|182844.1|182714.1|4
1722212340000|2024-07-29 00:19:00|182839.8|182709.8|182838.7|182708.7|182839.8|182709.8|182838.7|182708.7|3
1722212350000|2024-07-29 00:19:10|182838.9|182708.9|182839.5|182709.5|182840.1|182710.1|182838.9|182708.9|4
1722212360000|2024-07-29 00:19:20|182839.3|182709.3|182839.2|182709.2|182839.5|182709.5|182839.2|182709.2|5
1722212370000|2024-07-29 00:19:30|182843.3|182713.3|182843.2|182713.2|182843.3|182713.3|182843.2|182713.2|2
1722212380000|2024-07-29 00:19:40|182843.1|182713.1|182843.2|182713.2|182843.2|182713.2|182843.1|182713.1|2
1722212390000|2024-07-29 00:19:50|182842.2|182712.2|182838.8|182708.8|182844.2|182714.2|182838.8|182708.8|6
1722212400000|2024-07-29 00:20:00|182838.6|182708.6|182837.7|182707.7|182838.8|182708.8|182836.7|182706.7|5
1722212410000|2024-07-29 00:20:10|182837.8|182707.8|182837.7|182707.7|182837.9|182707.9|182837.7|182707.7|3
1722212420000|2024-07-29 00:20:20|182837.6|182707.6|182846|182716|182848.9|182718.9|182837.6|182707.6|7
1722212430000|2024-07-29 00:20:30|182845.5|182715.5|182845.6|182715.6|182845.6|182715.6|182845.5|182715.5|2
1722212440000|2024-07-29 00:20:40|182847.2|182717.2|182847.4|182717.4|182848.2|182718.2|182845.4|182715.4|6
1722212450000|2024-07-29 00:20:50|182841.9|182711.9|182841.4|182711.4|182842.9|182712.9|182836.6|182706.6|7
1722212460000|2024-07-29 00:21:00|182841.3|182711.3|182840.7|182710.7|182841.3|182711.3|182840.7|182710.7|2
1722212470000|2024-07-29 00:21:10|182840.6|182710.6|182839.3|182709.3|182840.6|182710.6|182839.2|182709.2|4
1722212480000|2024-07-29 00:21:20|182843.5|182713.5|182844.2|182714.2|182845.2|182715.2|182843.5|182713.5|4
1722212490000|2024-07-29 00:21:30|182844|182714|182843.8|182713.8|182844|182714|182843.8|182713.8|3
1722212500000|2024-07-29 00:21:40|182839.5|182709.5|182839.5|182709.5|182839.5|182709.5|182839.5|182709.5|1
1722212510000|2024-07-29 00:21:50|182839.6|182709.6|182839.4|182709.4|182839.6|182709.6|182839.4|182709.4|3
1722212520000|2024-07-29 00:22:00|182839.5|182709.5|182839.4|182709.4|182839.5|182709.5|182838.8|182708.8|6
1722212530000|2024-07-29 00:22:10|182839.5|182709.5|182843.4|182713.4|182844.6|182714.6|182839.1|182709.1|6
1722212540000|2024-07-29 00:22:20|182843.2|182713.2|182842.7|182712.7|182843.2|182713.2|182841.2|182711.2|3
1722212560000|2024-07-29 00:22:40|182841.2|182711.2|182841.2|182711.2|182841.2|182711.2|182841.2|182711.2|1
1722212590000|2024-07-29 00:23:10|182842.6|182712.6|182804|182674|182842.6|182712.6|182804|182674|8
1722212600000|2024-07-29 00:23:20|182802.7|182672.7|182802.4|182672.4|182802.7|182672.7|182802.4|182672.4|3
1722212610000|2024-07-29 00:23:30|182803.7|182673.7|182803.7|182673.7|182814|182684|182803.7|182673.7|6
1722212620000|2024-07-29 00:23:40|182803.9|182673.9|182848|182718|182850.9|182720.9|182803.8|182673.8|10
1722212630000|2024-07-29 00:23:50|182848.2|182718.2|182849.7|182719.7|182850.2|182720.2|182846.9|182716.9|8
1722212640000|2024-07-29 00:24:00|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|1
1722212650000|2024-07-29 00:24:10|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|182849.6|182719.6|3
1722212660000|2024-07-29 00:24:20|182849.6|182719.6|182851.9|182721.9|182851.9|182721.9|182848.7|182718.7|3
1722212670000|2024-07-29 00:24:30|182848.6|182718.6|182848.6|182718.6|182848.6|182718.6|182848.6|182718.6|1
1722212680000|2024-07-29 00:24:40|182848.7|182718.7|182848.7|182718.7|182848.7|182718.7|182848.7|182718.7|1
1722212690000|2024-07-29 00:24:50|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|1
1722212700000|2024-07-29 00:25:00|182849.5|182719.5|182849.6|182719.6|182849.6|182719.6|182849.5|182719.5|2
1722212720000|2024-07-29 00:25:20|182850.5|182720.5|182848.8|182718.8|182850.5|182720.5|182848.8|182718.8|2
1722212730000|2024-07-29 00:25:30|182848.7|182718.7|182850.4|182720.4|182850.4|182720.4|182848.7|182718.7|2
1722212740000|2024-07-29 00:25:40|182849.5|182719.5|182849.5|182719.5|182849.5|182719.5|182849.5|182719.5|1
1722212750000|2024-07-29 00:25:50|182848.7|182718.7|182848.7|182718.7|182848.7|182718.7|182848.7|182718.7|1
1722212770000|2024-07-29 00:26:10|182848.6|182718.6|182848.6|182718.6|182848.6|182718.6|182848.6|182718.6|1
1722212780000|2024-07-29 00:26:20|182850.7|182720.7|182850.7|182720.7|182850.7|182720.7|182850.7|182720.7|1
1722212790000|2024-07-29 00:26:30|182850.8|182720.8|182850.6|182720.6|182850.8|182720.8|182848.9|182718.9|4
1722212800000|2024-07-29 00:26:40|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|1
1722212820000|2024-07-29 00:27:00|182849.5|182719.5|182845.6|182715.6|182849.6|182719.6|182845.6|182715.6|4
1722212830000|2024-07-29 00:27:10|182849.6|182719.6|182850.8|182720.8|182850.8|182720.8|182849.6|182719.6|3
1722212850000|2024-07-29 00:27:30|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|182849.6|182719.6|1
1722212880000|2024-07-29 00:28:00|182851|182721|182851|182721|182851|182721|182851|182721|1
1722212910000|2024-07-29 00:28:30|182849.6|182719.6|182850.4|182720.4|182850.4|182720.4|182849.6|182719.6|2
1722212940000|2024-07-29 00:29:00|182852.6|182722.6|182854.6|182724.6|182854.6|182724.6|182852.6|182722.6|2
1722212950000|2024-07-29 00:29:10|182855.4|182725.4|182855.4|182725.4|182855.4|182725.4|182855.4|182725.4|1
1722212960000|2024-07-29 00:29:20|182853.4|182723.4|182852.5|182722.5|182853.4|182723.4|182852.5|182722.5|2
1722212970000|2024-07-29 00:29:30|182853.4|182723.4|182849|182719|182853.6|182723.6|182848|182718|4
1722212980000|2024-07-29 00:29:40|182850|182720|182850.7|182720.7|182850.7|182720.7|182850|182720|4
1722212990000|2024-07-29 00:29:50|182851.5|182721.5|182857.8|182727.8|182857.8|182727.8|182851.5|182721.5|2
1722213000000|2024-07-29 00:30:00|182856.5|182726.5|182854|182724|182859.5|182729.5|182854|182724|5
1722213010000|2024-07-29 00:30:10|182851|182721|182851|182721|182851|182721|182851|182721|1
1722213020000|2024-07-29 00:30:20|182848.2|182718.2|182848.2|182718.2|182848.2|182718.2|182848.2|182718.2|1
1722213050000|2024-07-29 00:30:50|182850.9|182720.9|182850.8|182720.8|182850.9|182720.9|182850.8|182720.8|2
1722213060000|2024-07-29 00:31:00|182850.9|182720.9|182851.3|182721.3|182853.1|182723.1|182850.2|182720.2|11
1722213070000|2024-07-29 00:31:10|182853|182723|182850.3|182720.3|182853|182723|182848.5|182718.5|8
1722213080000|2024-07-29 00:31:20|182848.3|182718.3|182847|182717|182848.3|182718.3|182845.9|182715.9|4
1722213090000|2024-07-29 00:31:30|182846.9|182716.9|182847|182717|182847.2|182717.2|182846.9|182716.9|4
1722213100000|2024-07-29 00:31:40|182848.5|182718.5|182851.9|182721.9|182854.5|182724.5|182847|182717|4
1722213110000|2024-07-29 00:31:50|182851.8|182721.8|182851.8|182721.8|182851.8|182721.8|182851.8|182721.8|1
1722213120000|2024-07-29 00:32:00|182850.1|182720.1|182850.1|182720.1|182850.1|182720.1|182850.1|182720.1|1
1722213130000|2024-07-29 00:32:10|182846.2|182716.2|182846.2|182716.2|182846.2|182716.2|182846.2|182716.2|1
1722213160000|2024-07-29 00:32:40|182850|182720|182851.9|182721.9|182851.9|182721.9|182850|182720|3
1722213170000|2024-07-29 00:32:50|182852|182722|182855.7|182725.7|182855.7|182725.7|182852|182722|5
1722213180000|2024-07-29 00:33:00|182855.8|182725.8|182848.7|182718.7|182855.8|182725.8|182848.1|182718.1|4
1722213190000|2024-07-29 00:33:10|182852.8|182722.8|182848.8|182718.8|182852.8|182722.8|182846.8|182716.8|5
1722213200000|2024-07-29 00:33:20|182848.6|182718.6|182848.8|182718.8|182848.8|182718.8|182848.6|182718.6|2
1722213210000|2024-07-29 00:33:30|182849.7|182719.7|182858|182728|182858.3|182728.3|182849.7|182719.7|6
1722213220000|2024-07-29 00:33:40|182858.4|182728.4|182856.4|182726.4|182858.4|182728.4|182856.4|182726.4|3
1722213230000|2024-07-29 00:33:50|182856.7|182726.7|182856.5|182726.5|182856.8|182726.8|182856.5|182726.5|3
1722213240000|2024-07-29 00:34:00|182848.9|182718.9|182848.9|182718.9|182849|182719|182848.9|182718.9|3
1722213250000|2024-07-29 00:34:10|182848.1|182718.1|182848.1|182718.1|182848.1|182718.1|182848.1|182718.1|1
1722213260000|2024-07-29 00:34:20|182843.9|182713.9|182843.9|182713.9|182843.9|182713.9|182843.9|182713.9|1
1722213270000|2024-07-29 00:34:30|182853.3|182723.3|182854.3|182724.3|182854.3|182724.3|182853.3|182723.3|2
1722213290000|2024-07-29 00:34:50|182844.8|182714.8|182844.9|182714.9|182844.9|182714.9|182844.8|182714.8|4
1722213300000|2024-07-29 00:35:00|182849.6|182719.6|182849.3|182719.3|182849.6|182719.6|182849.3|182719.3|2
1722213310000|2024-07-29 00:35:10|182852.7|182722.7|182824|182694|182852.7|182722.7|182821.3|182691.3|22
1722213320000|2024-07-29 00:35:20|182823.7|182693.7|182826.9|182696.9|182832|182702|182819.7|182689.7|25
1722213330000|2024-07-29 00:35:30|182827.2|182697.2|182827.8|182697.8|182831.6|182701.6|182824.5|182694.5|25
1722213340000|2024-07-29 00:35:40|182828.3|182698.3|182836.6|182706.6|182836.6|182706.6|182826.7|182696.7|24
1722213350000|2024-07-29 00:35:50|182835.7|182705.7|182856.3|182726.3|182871.4|182741.4|182835.6|182705.6|19
1722213360000|2024-07-29 00:36:00|182855.1|182725.1|182849.3|182719.3|182856.8|182726.8|182849.2|182719.2|23
1722213370000|2024-07-29 00:36:10|182851.4|182721.4|182853.7|182723.7|182856.5|182726.5|182847.1|182717.1|9
1722213380000|2024-07-29 00:36:20|182859.1|182729.1|182859.1|182729.1|182859.1|182729.1|182859.1|182729.1|1
1722213390000|2024-07-29 00:36:30|182858.1|182728.1|182856.8|182726.8|182858.1|182728.1|182850.9|182720.9|5
1722213410000|2024-07-29 00:36:50|182856.7|182726.7|182851.4|182721.4|182856.7|182726.7|182851.4|182721.4|3
1722213420000|2024-07-29 00:37:00|182851.5|182721.5|182851.6|182721.6|182851.6|182721.6|182851.4|182721.4|3
1722213440000|2024-07-29 00:37:20|182851.2|182721.2|182854.3|182724.3|182854.3|182724.3|182851.2|182721.2|2
1722213450000|2024-07-29 00:37:30|182850.8|182720.8|182850.8|182720.8|182850.8|182720.8|182850.8|182720.8|1
1722213460000|2024-07-29 00:37:40|182850.7|182720.7|182843.5|182713.5|182850.7|182720.7|182843.4|182713.4|4
1722213470000|2024-07-29 00:37:50|182844|182714|182845.7|182715.7|182845.7|182715.7|182843.4|182713.4|3
1722213480000|2024-07-29 00:38:00|182845.2|182715.2|182845.4|182715.4|182846.5|182716.5|182842.1|182712.1|8
1722213490000|2024-07-29 00:38:10|182846.1|182716.1|182852.3|182722.3|182852.3|182722.3|182839.8|182709.8|10
1722213500000|2024-07-29 00:38:20|182851.1|182721.1|182851.1|182721.1|182851.1|182721.1|182851.1|182721.1|1
1722213510000|2024-07-29 00:38:30|182851.8|182721.8|182852.9|182722.9|182852.9|182722.9|182851.7|182721.7|3
1722213520000|2024-07-29 00:38:40|182852|182722|182845.4|182715.4|182852|182722|182845.4|182715.4|5
1722213530000|2024-07-29 00:38:50|182843|182713|182845.4|182715.4|182845.4|182715.4|182838.4|182708.4|6
1722213540000|2024-07-29 00:39:00|182844.9|182714.9|182846|182716|182846|182716|182844.9|182714.9|2
1722213550000|2024-07-29 00:39:10|182851.1|182721.1|182848.2|182718.2|182851.1|182721.1|182848.2|182718.2|3
1722213560000|2024-07-29 00:39:20|182848.8|182718.8|182846.4|182716.4|182848.8|182718.8|182846.4|182716.4|3
1722213570000|2024-07-29 00:39:30|182846.3|182716.3|182841.3|182711.3|182846.3|182716.3|182841.3|182711.3|2
1722213580000|2024-07-29 00:39:40|182837.1|182707.1|182837.1|182707.1|182837.1|182707.1|182837.1|182707.1|1
1722213590000|2024-07-29 00:39:50|182837.6|182707.6|182841.4|182711.4|182841.4|182711.4|182837.6|182707.6|2
1722213600000|2024-07-29 00:40:00|182839.2|182709.2|182839.2|182709.2|182839.2|182709.2|182839.2|182709.2|1
1722213610000|2024-07-29 00:40:10|182842.6|182712.6|182842|182712|182842.6|182712.6|182837.1|182707.1|5
1722213620000|2024-07-29 00:40:20|182841.9|182711.9|182841.9|182711.9|182841.9|182711.9|182841.9|182711.9|1
1722213630000|2024-07-29 00:40:30|182840.2|182710.2|182840.2|182710.2|182840.3|182710.3|182840.2|182710.2|3
1722213650000|2024-07-29 00:40:50|182836.2|182706.2|182840.2|182710.2|182840.3|182710.3|182836.1|182706.1|5
1722213660000|2024-07-29 00:41:00|182841.5|182711.5|182841.4|182711.4|182841.5|182711.5|182841.4|182711.4|2
1722213670000|2024-07-29 00:41:10|182841.3|182711.3|182841.3|182711.3|182841.3|182711.3|182841.3|182711.3|1
1722213680000|2024-07-29 00:41:20|182836.1|182706.1|182836|182706|182836.1|182706.1|182836|182706|2
1722213690000|2024-07-29 00:41:30|182836.1|182706.1|182836.1|182706.1|182836.1|182706.1|182836.1|182706.1|1
1722213700000|2024-07-29 00:41:40|182834.7|182704.7|182834.7|182704.7|182834.7|182704.7|182834.7|182704.7|1
1722213710000|2024-07-29 00:41:50|182836.2|182706.2|182839.7|182709.7|182840.3|182710.3|182836.2|182706.2|5
1722213720000|2024-07-29 00:42:00|182841.4|182711.4|182839.6|182709.6|182841.8|182711.8|182839.6|182709.6|4
1722213740000|2024-07-29 00:42:20|182839.3|182709.3|182837.5|182707.5|182839.3|182709.3|182834.8|182704.8|3
1722213750000|2024-07-29 00:42:30|182842|182712|182841.4|182711.4|182842|182712|182841.4|182711.4|2
1722213760000|2024-07-29 00:42:40|182840.3|182710.3|182837.8|182707.8|182840.3|182710.3|182837.8|182707.8|2
1722213770000|2024-07-29 00:42:50|182838.2|182708.2|182838.2|182708.2|182838.2|182708.2|182838.2|182708.2|1
1722213780000|2024-07-29 00:43:00|182838.9|182708.9|182838.2|182708.2|182838.9|182708.9|182838.2|182708.2|2
1722213790000|2024-07-29 00:43:10|182837.8|182707.8|182837.8|182707.8|182837.8|182707.8|182837.8|182707.8|1
1722213800000|2024-07-29 00:43:20|182837.7|182707.7|182832.8|182702.8|182838.3|182708.3|182832.8|182702.8|6
1722213820000|2024-07-29 00:43:40|182830.2|182700.2|182839.7|182709.7|182839.7|182709.7|182830.2|182700.2|4
1722213830000|2024-07-29 00:43:50|182840.2|182710.2|182840.2|182710.2|182840.2|182710.2|182840.2|182710.2|1
1722213840000|2024-07-29 00:44:00|182841.3|182711.3|182840.8|182710.8|182841.3|182711.3|182840.8|182710.8|2
1722213850000|2024-07-29 00:44:10|182838.2|182708.2|182838.1|182708.1|182838.2|182708.2|182838.1|182708.1|2
1722213860000|2024-07-29 00:44:20|182838.2|182708.2|182838.2|182708.2|182838.2|182708.2|182838.2|182708.2|1
1722213870000|2024-07-29 00:44:30|182833.4|182703.4|182833.4|182703.4|182833.4|182703.4|182833.4|182703.4|1
1722213880000|2024-07-29 00:44:40|182841|182711|182841|182711|182842|182712|182841|182711|3
1722213890000|2024-07-29 00:44:50|182842.1|182712.1|182842.2|182712.2|182842.2|182712.2|182842.1|182712.1|2
1722213900000|2024-07-29 00:45:00|182843.6|182713.6|182840.4|182710.4|182843.6|182713.6|182840.3|182710.3|6
1722213910000|2024-07-29 00:45:10|182840.8|182710.8|182840.8|182710.8|182840.8|182710.8|182840.8|182710.8|1
1722213920000|2024-07-29 00:45:20|182840.7|182710.7|182836.8|182706.8|182840.7|182710.7|182836.8|182706.8|2
1722213930000|2024-07-29 00:45:30|182841.5|182711.5|182841.5|182711.5|182841.5|182711.5|182841.5|182711.5|1
1722213940000|2024-07-29 00:45:40|182844.1|182714.1|182844.5|182714.5|182845.3|182715.3|182844.1|182714.1|3
1722213950000|2024-07-29 00:45:50|182845.6|182715.6|182842.3|182712.3|182845.6|182715.6|182842.3|182712.3|2
1722213960000|2024-07-29 00:46:00|182842.2|182712.2|182841.6|182711.6|182842.2|182712.2|182841.6|182711.6|2
1722213980000|2024-07-29 00:46:20|182842.2|182712.2|182842.5|182712.5|182842.5|182712.5|182842.2|182712.2|2
1722214000000|2024-07-29 00:46:40|182840.6|182710.6|182839.6|182709.6|182840.6|182710.6|182839.6|182709.6|2
1722214010000|2024-07-29 00:46:50|182835.6|182705.6|182839.7|182709.7|182839.8|182709.8|182835.6|182705.6|3
1722214020000|2024-07-29 00:47:00|182839.3|182709.3|182838.7|182708.7|182839.3|182709.3|182838.7|182708.7|2
1722214030000|2024-07-29 00:47:10|182839.2|182709.2|182839.6|182709.6|182839.6|182709.6|182838.6|182708.6|5
1722214040000|2024-07-29 00:47:20|182841.4|182711.4|182840.4|182710.4|182841.4|182711.4|182840.4|182710.4|2
1722214050000|2024-07-29 00:47:30|182836.8|182706.8|182836.8|182706.8|182836.8|182706.8|182836.8|182706.8|1
1722214060000|2024-07-29 00:47:40|182838.3|182708.3|182833.1|182703.1|182838.3|182708.3|182833.1|182703.1|3
1722214070000|2024-07-29 00:47:50|182834.2|182704.2|182838.2|182708.2|182838.8|182708.8|182834.2|182704.2|3
1722214080000|2024-07-29 00:48:00|182839.3|182709.3|182839.3|182709.3|182839.3|182709.3|182839.3|182709.3|1
1722214090000|2024-07-29 00:48:10|182839.9|182709.9|182840.5|182710.5|182840.5|182710.5|182838.8|182708.8|3
1722214100000|2024-07-29 00:48:20|182841.2|182711.2|182837.5|182707.5|182841.2|182711.2|182837.5|182707.5|3
1722214110000|2024-07-29 00:48:30|182838.6|182708.6|182837.8|182707.8|182839|182709|182837.4|182707.4|4
1722214120000|2024-07-29 00:48:40|182834.4|182704.4|182834.4|182704.4|182834.4|182704.4|182834.4|182704.4|1
1722214140000|2024-07-29 00:49:00|182835.2|182705.2|182834.4|182704.4|182835.2|182705.2|182834.4|182704.4|2
1722214150000|2024-07-29 00:49:10|182835.2|182705.2|182835.2|182705.2|182835.2|182705.2|182835.2|182705.2|1
1722214160000|2024-07-29 00:49:20|182834.3|182704.3|182834.3|182704.3|182835.2|182705.2|182834.3|182704.3|3
1722214170000|2024-07-29 00:49:30|182834.4|182704.4|182834.4|182704.4|182834.4|182704.4|182834.4|182704.4|1
1722214180000|2024-07-29 00:49:40|182835.2|182705.2|182838|182708|182838|182708|182834.5|182704.5|3
1722214190000|2024-07-29 00:49:50|182840.9|182710.9|182839.5|182709.5|182840.9|182710.9|182839.5|182709.5|4
1722214210000|2024-07-29 00:50:10|182830.3|182700.3|182830.3|182700.3|182830.3|182700.3|182830.3|182700.3|1
1722214220000|2024-07-29 00:50:20|182830.6|182700.6|182830.3|182700.3|182830.6|182700.6|182830.3|182700.3|2
1722214230000|2024-07-29 00:50:30|182830.7|182700.7|182742.1|182612.1|182830.7|182700.7|182742.1|182612.1|5
1722214240000|2024-07-29 00:50:40|182725.9|182595.9|182731.1|182601.1|182731.1|182601.1|182720.7|182590.7|13
1722214250000|2024-07-29 00:50:50|182729|182599|182730.4|182600.4|182731.3|182601.3|182729|182599|11
1722214260000|2024-07-29 00:51:00|182730.6|182600.6|182722.7|182592.7|182730.7|182600.7|182722.4|182592.4|6
1722214270000|2024-07-29 00:51:10|182722.3|182592.3|182714.1|182584.1|182722.6|182592.6|182713.5|182583.5|8
1722214280000|2024-07-29 00:51:20|182712.9|182582.9|182714.7|182584.7|182715.7|182585.7|182712.9|182582.9|8
1722214290000|2024-07-29 00:51:30|182713.9|182583.9|182723.1|182593.1|182723.1|182593.1|182713.9|182583.9|6
1722214300000|2024-07-29 00:51:40|182722.8|182592.8|182723|182593|182723.3|182593.3|182722.6|182592.6|6
1722214310000|2024-07-29 00:51:50|182722.9|182592.9|182723.5|182593.5|182723.5|182593.5|182722.9|182592.9|5
1722214320000|2024-07-29 00:52:00|182722.9|182592.9|182712.9|182582.9|182723|182593|182712.9|182582.9|3
1722214330000|2024-07-29 00:52:10|182712.8|182582.8|182712.5|182582.5|182712.8|182582.8|182711.7|182581.7|5
1722214340000|2024-07-29 00:52:20|182712.4|182582.4|182712|182582|182712.5|182582.5|182711.6|182581.6|7
1722214350000|2024-07-29 00:52:30|182712.6|182582.6|182720.9|182590.9|182721.2|182591.2|182712.6|182582.6|10
1722214360000|2024-07-29 00:52:40|182720.6|182590.6|182720.5|182590.5|182720.6|182590.6|182720.3|182590.3|6
1722214370000|2024-07-29 00:52:50|182720.6|182590.6|182720.8|182590.8|182720.8|182590.8|182720.4|182590.4|4
1722214380000|2024-07-29 00:53:00|182720.9|182590.9|182712.8|182582.8|182720.9|182590.9|182712.8|182582.8|3
1722214390000|2024-07-29 00:53:10|182712.2|182582.2|182712.2|182582.2|182712.2|182582.2|182712.1|182582.1|3
1722214400000|2024-07-29 00:53:20|182712.1|182582.1|182719.8|182589.8|182719.8|182589.8|182712.1|182582.1|4
1722214410000|2024-07-29 00:53:30|182719.6|182589.6|182719.6|182589.6|182719.6|182589.6|182719.6|182589.6|1
1722214420000|2024-07-29 00:53:40|182722.3|182592.3|182732.2|182602.2|182735.5|182605.5|182722.3|182592.3|7
1722214430000|2024-07-29 00:53:50|182731.4|182601.4|182731.3|182601.3|182736.9|182606.9|182731.3|182601.3|10
1722214450000|2024-07-29 00:54:10|182725.9|182595.9|182728.4|182598.4|182728.4|182598.4|182725.9|182595.9|4
1722214460000|2024-07-29 00:54:20|182726.3|182596.3|182728.1|182598.1|182728.1|182598.1|182726.3|182596.3|2
1722214470000|2024-07-29 00:54:30|182727|182597|182725.9|182595.9|182727.5|182597.5|182725.9|182595.9|4
1722214480000|2024-07-29 00:54:40|182725.2|182595.2|182730|182600|182730|182600|182722|182592|10
1722214490000|2024-07-29 00:54:50|182725.2|182595.2|182725.7|182595.7|182726.3|182596.3|182725|182595|12
1722214500000|2024-07-29 00:55:00|182725.9|182595.9|182722.8|182592.8|182725.9|182595.9|182722.8|182592.8|9
1722214510000|2024-07-29 00:55:10|182722.5|182592.5|182714.8|182584.8|182722.9|182592.9|182711.7|182581.7|14
1722214520000|2024-07-29 00:55:20|182712.5|182582.5|182669.9|182539.9|182716.8|182586.8|182665.8|182535.8|19
1722214530000|2024-07-29 00:55:30|182669.4|182539.4|182666.3|182536.3|182672.7|182542.7|182662.5|182532.5|7
1722214540000|2024-07-29 00:55:40|182672.4|182542.4|182665.9|182535.9|182674|182544|182665.9|182535.9|10
1722214550000|2024-07-29 00:55:50|182667.6|182537.6|182663.7|182533.7|182667.6|182537.6|182663.2|182533.2|9
1722214560000|2024-07-29 00:56:00|182664.2|182534.2|182664.3|182534.3|182664.3|182534.3|182664.2|182534.2|2
1722214570000|2024-07-29 00:56:10|182663.8|182533.8|182665.8|182535.8|182675.9|182545.9|182663.8|182533.8|16
1722214580000|2024-07-29 00:56:20|182664.4|182534.4|182673.5|182543.5|182675.3|182545.3|182663.3|182533.3|19
1722214590000|2024-07-29 00:56:30|182675|182545|182675.3|182545.3|182675.5|182545.5|182666.2|182536.2|13
1722214600000|2024-07-29 00:56:40|182669.2|182539.2|182670.4|182540.4|182720.5|182541.4|182669.2|182512.1|10
1722214610000|2024-07-29 00:56:50|182670.9|182540.9|182675.1|182545.1|182682.7|182552.7|182670.9|182540.9|6
1722214620000|2024-07-29 00:57:00|182675.3|182545.3|182677.8|182547.8|182718.1|182549.5|182671.5|182514.8|13
1722214630000|2024-07-29 00:57:10|182675.3|182545.3|182675.3|182545.3|182675.3|182545.3|182675.3|182545.3|1
1722214650000|2024-07-29 00:57:30|182674.6|182544.6|182675.7|182545.7|182675.7|182545.7|182673.9|182543.9|5
1722214660000|2024-07-29 00:57:40|182677.5|182547.5|182685.1|182555.1|182690.9|182560.9|182677.5|182547.5|9
1722214670000|2024-07-29 00:57:50|182687.8|182557.8|182689.4|182559.4|182694.9|182564.9|182687.8|182557.8|7
1722214680000|2024-07-29 00:58:00|182692.1|182562.1|182690.4|182560.4|182694.9|182564.9|182689.9|182559.9|8
1722214690000|2024-07-29 00:58:10|182695|182565|182693.7|182563.7|182695|182565|182693.6|182563.6|6
1722214700000|2024-07-29 00:58:20|182694.7|182564.7|182693.4|182563.4|182694.7|182564.7|182693.4|182563.4|3
1722214710000|2024-07-29 00:58:30|182692.1|182562.1|182692.7|182562.7|182692.7|182562.7|182692|182562|4
1722214720000|2024-07-29 00:58:40|182693.2|182563.2|182692.7|182562.7|182693.2|182563.2|182692.7|182562.7|2
1722214730000|2024-07-29 00:58:50|182691.1|182561.1|182692.7|182562.7|182692.7|182562.7|182691.1|182561.1|2
1722214740000|2024-07-29 00:59:00|182694.5|182564.5|182688.8|182558.8|182694.5|182564.5|182688.8|182558.8|5
1722214750000|2024-07-29 00:59:10|182687.4|182557.4|182693.7|182563.7|182693.7|182563.7|182687.4|182557.4|10
1722214760000|2024-07-29 00:59:20|182689.2|182559.2|182692.6|182562.6|182692.6|182562.6|182685.3|182555.3|6
1722214770000|2024-07-29 00:59:30|182690.1|182560.1|182694.8|182564.8|182694.8|182564.8|182689|182559|4
1722214780000|2024-07-29 00:59:40|182695.5|182565.5|182699.5|182569.5|182702|182572|182695.5|182565.5|13
1722214790000|2024-07-29 00:59:50|182702|182572|182727.7|182597.7|182729.7|182599.7|182699.5|182569.5|7
1722214800000|2024-07-29 01:00:00|182727.5|182597.5|182727.7|182597.7|182727.8|182597.8|182727|182597|6
1722214810000|2024-07-29 01:00:10|182727.3|182597.3|182728.2|182598.2|182728.2|182598.2|182727.3|182597.3|11
1722214820000|2024-07-29 01:00:20|182728.1|182598.1|182725.7|182595.7|182731.3|182601.3|182725.7|182595.7|4
1722214830000|2024-07-29 01:00:30|182725.8|182595.8|182725.7|182595.7|182725.8|182595.8|182725.2|182595.2|4
1722214840000|2024-07-29 01:00:40|182725.3|182595.3|182725.2|182595.2|182725.3|182595.3|182724.3|182594.3|4
1722214850000|2024-07-29 01:00:50|182732.2|182602.2|182734.2|182604.2|182734.2|182604.2|182732.2|182602.2|3
1722214860000|2024-07-29 01:01:00|182734.5|182604.5|182733.8|182603.8|182734.5|182604.5|182732.8|182602.8|5
1722214870000|2024-07-29 01:01:10|182736|182606|182735.3|182605.3|182736|182606|182735.3|182605.3|2
1722214880000|2024-07-29 01:01:20|182727.8|182597.8|182726.6|182596.6|182727.8|182597.8|182726.6|182596.6|4
1722214890000|2024-07-29 01:01:30|182726.9|182596.9|182726.2|182596.2|182727.5|182597.5|182726.1|182596.1|6
1722214900000|2024-07-29 01:01:40|182725.6|182595.6|182723|182593|182728.5|182598.5|182720.9|182590.9|10
1722214910000|2024-07-29 01:01:50|182729.1|182599.1|182729.3|182599.3|182729.3|182599.3|182728.2|182598.2|4
1722214920000|2024-07-29 01:02:00|182728.6|182598.6|182728.8|182598.8|182728.8|182598.8|182727.9|182597.9|3
1722214930000|2024-07-29 01:02:10|182728.9|182598.9|182723.5|182593.5|182731.5|182601.5|182722.5|182592.5|10
1722214940000|2024-07-29 01:02:20|182731.5|182601.5|182723.2|182593.2|182731.8|182601.8|182722.1|182592.1|14
1722214950000|2024-07-29 01:02:30|182723.3|182593.3|182723|182593|182731|182601|182723|182593|5
1722214960000|2024-07-29 01:02:40|182731|182601|182728.9|182598.9|182731|182601|182722.2|182592.2|6
1722214970000|2024-07-29 01:02:50|182729.6|182599.6|182728.8|182598.8|182729.6|182599.6|182728.2|182598.2|7
1722214980000|2024-07-29 01:03:00|182727.7|182597.7|182729.4|182599.4|182729.4|182599.4|182727.7|182597.7|6
1722214990000|2024-07-29 01:03:10|182723.4|182593.4|182723.2|182593.2|182731.2|182601.2|182723.1|182593.1|7
1722215000000|2024-07-29 01:03:20|182722.5|182592.5|182723.3|182593.3|182731|182601|182722.5|182592.5|7
1722215010000|2024-07-29 01:03:30|182723.9|182593.9|182723.9|182593.9|182723.9|182593.9|182723.9|182593.9|1
1722215020000|2024-07-29 01:03:40|182729.2|182599.2|182726.9|182596.9|182736.7|182606.7|182726.9|182596.9|13
1722215030000|2024-07-29 01:03:50|182726.3|182596.3|182724.8|182594.8|182726.8|182596.8|182724.7|182594.7|7
1722215040000|2024-07-29 01:04:00|182727|182597|182728.5|182598.5|182728.6|182598.6|182721.2|182591.2|10
1722215050000|2024-07-29 01:04:10|182720.8|182590.8|182721.5|182591.5|182729.2|182599.2|182720.4|182590.4|13
1722215060000|2024-07-29 01:04:20|182720.6|182590.6|182728.4|182598.4|182728.4|182598.4|182720.6|182590.6|6
1722215070000|2024-07-29 01:04:30|182720.9|182590.9|182726.7|182596.7|182728.4|182598.4|182720.9|182590.9|5
1722215080000|2024-07-29 01:04:40|182725.9|182595.9|182726.3|182596.3|182726.6|182596.6|182725.4|182595.4|5
1722215090000|2024-07-29 01:04:50|182726.2|182596.2|182725.2|182595.2|182726.2|182596.2|182725.2|182595.2|3
1722215100000|2024-07-29 01:05:00|182720.1|182590.1|182720.1|182590.1|182727.9|182597.9|182719.7|182589.7|19
1722215110000|2024-07-29 01:05:10|182727.5|182597.5|182720.9|182590.9|182729.4|182599.4|182719.7|182589.7|18
1722215120000|2024-07-29 01:05:20|182728.5|182598.5|182726.4|182596.4|182728.5|182598.5|182720.1|182590.1|9
1722215130000|2024-07-29 01:05:30|182726.3|182596.3|182727.1|182597.1|182727.4|182597.4|182726.3|182596.3|6
1722215140000|2024-07-29 01:05:40|182727|182597|182727|182597|182727|182597|182727|182597|1
1722215150000|2024-07-29 01:05:50|182727.9|182597.9|182732.1|182602.1|182732.1|182602.1|182727.7|182597.7|6
1722215160000|2024-07-29 01:06:00|182729|182599|182729.1|182599.1|182731.3|182601.3|182728.4|182598.4|10
1722215170000|2024-07-29 01:06:10|182730.1|182600.1|182730.1|182600.1|182730.1|182600.1|182730.1|182600.1|1
1722215180000|2024-07-29 01:06:20|182729.4|182599.4|182727.4|182597.4|182729.9|182599.9|182727.4|182597.4|8
1722215190000|2024-07-29 01:06:30|182725.8|182595.8|182726.9|182596.9|182727.2|182597.2|182725.8|182595.8|4
1722215200000|2024-07-29 01:06:40|182729.9|182599.9|182729.7|182599.7|182730|182600|182729.7|182599.7|4
1722215210000|2024-07-29 01:06:50|182726.7|182596.7|182727.8|182597.8|182727.8|182597.8|182726.7|182596.7|4
1722215220000|2024-07-29 01:07:00|182728.6|182598.6|182729.7|182599.7|182730.1|182600.1|182727.5|182597.5|4
1722215230000|2024-07-29 01:07:10|182728.6|182598.6|182730|182600|182732.1|182602.1|182726.6|182596.6|4
1722215240000|2024-07-29 01:07:20|182733.1|182603.1|182733.1|182603.1|182733.1|182603.1|182733.1|182603.1|1
1722215250000|2024-07-29 01:07:30|182733.2|182603.2|182734.7|182604.7|182735.4|182605.4|182733.2|182603.2|4
1722215260000|2024-07-29 01:07:40|182730.6|182600.6|182730.4|182600.4|182731.3|182601.3|182728.2|182598.2|6
1722215270000|2024-07-29 01:07:50|182730|182600|182730.7|182600.7|182730.7|182600.7|182730|182600|2
1722215280000|2024-07-29 01:08:00|182731.4|182601.4|182730.2|182600.2|182731.4|182601.4|182730.2|182600.2|2
1722215290000|2024-07-29 01:08:10|182728|182598|182728.2|182598.2|182728.2|182598.2|182728|182598|2
1722215300000|2024-07-29 01:08:20|182728.7|182598.7|182728|182598|182728.7|182598.7|182728|182598|2
1722215310000|2024-07-29 01:08:30|182729.1|182599.1|182732.4|182602.4|182732.4|182602.4|182729.1|182599.1|6
1722215320000|2024-07-29 01:08:40|182731.7|182601.7|182737.4|182607.4|182737.4|182607.4|182731.7|182601.7|10
1722215330000|2024-07-29 01:08:50|182738.3|182608.3|182737.5|182607.5|182738.6|182608.6|182736.2|182606.2|4
1722215340000|2024-07-29 01:09:00|182742.7|182612.7|182736.1|182606.1|182742.7|182612.7|182736|182606|3
1722215350000|2024-07-29 01:09:10|182736|182606|182735.2|182605.2|182736|182606|182734.4|182604.4|6
1722215360000|2024-07-29 01:09:20|182734.4|182604.4|182735.2|182605.2|182735.2|182605.2|182734.4|182604.4|2
1722215370000|2024-07-29 01:09:30|182737.1|182607.1|182737.4|182607.4|182737.4|182607.4|182736.7|182606.7|3
1722215380000|2024-07-29 01:09:40|182738.1|182608.1|182737.5|182607.5|182738.1|182608.1|182737.5|182607.5|3
1722215390000|2024-07-29 01:09:50|182737.4|182607.4|182737.8|182607.8|182737.8|182607.8|182735.5|182605.5|6
1722215400000|2024-07-29 01:10:00|182738|182608|182737.4|182607.4|182738|182608|182736.7|182606.7|5
1722215410000|2024-07-29 01:10:10|182737.8|182607.8|182737.3|182607.3|182738.5|182608.5|182737.3|182607.3|4
1722215420000|2024-07-29 01:10:20|182737.2|182607.2|182736.3|182606.3|182737.2|182607.2|182736.2|182606.2|4
1722215430000|2024-07-29 01:10:30|182736.4|182606.4|182737.8|182607.8|182737.8|182607.8|182736.2|182606.2|7
1722215440000|2024-07-29 01:10:40|182737.9|182607.9|182737.8|182607.8|182737.9|182607.9|182737.8|182607.8|2
1722215450000|2024-07-29 01:10:50|182737|182607|182737.8|182607.8|182737.8|182607.8|182737|182607|2
1722215460000|2024-07-29 01:11:00|182738.7|182608.7|182739.1|182609.1|182739.4|182609.4|182737.7|182607.7|8
1722215470000|2024-07-29 01:11:10|182737.1|182607.1|182735.7|182605.7|182737.1|182607.1|182734.6|182604.6|7
1722215490000|2024-07-29 01:11:30|182736.9|182606.9|182735.9|182605.9|182736.9|182606.9|182735.2|182605.2|5
1722215500000|2024-07-29 01:11:40|182736.7|182606.7|182736.1|182606.1|182736.7|182606.7|182736.1|182606.1|2
1722215510000|2024-07-29 01:11:50|182734.1|182604.1|182735.1|182605.1|182735.7|182605.7|182734.1|182604.1|7
1722215520000|2024-07-29 01:12:00|182733.7|182603.7|182732.7|182602.7|182734.4|182604.4|182732.7|182602.7|3
1722215530000|2024-07-29 01:12:10|182731|182601|182731.9|182601.9|182731.9|182601.9|182731|182601|2
1722215540000|2024-07-29 01:12:20|182732.2|182602.2|182732.2|182602.2|182732.2|182602.2|182732.2|182602.2|1
1722215550000|2024-07-29 01:12:30|182732.1|182602.1|182734.8|182604.8|182737.3|182607.3|182732.1|182602.1|5
1722215560000|2024-07-29 01:12:40|182734.9|182604.9|182735.6|182605.6|182735.6|182605.6|182734.2|182604.2|7
1722215570000|2024-07-29 01:12:50|182735|182605|182734.8|182604.8|182735|182605|182734.7|182604.7|3
1722215580000|2024-07-29 01:13:00|182734.1|182604.1|182734.7|182604.7|182734.7|182604.7|182734.1|182604.1|2
1722215590000|2024-07-29 01:13:10|182734.1|182604.1|182734.3|182604.3|182735.1|182605.1|182733.4|182603.4|4
1722215600000|2024-07-29 01:13:20|182734.8|182604.8|182734.4|182604.4|182734.9|182604.9|182734.4|182604.4|3
1722215610000|2024-07-29 01:13:30|182733.1|182603.1|182733.9|182603.9|182733.9|182603.9|182733.1|182603.1|2
1722215620000|2024-07-29 01:13:40|182732.9|182602.9|182734.7|182604.7|182736.1|182606.1|182732.9|182602.9|12
1722215630000|2024-07-29 01:13:50|182735.6|182605.6|182734.7|182604.7|182735.6|182605.6|182734.7|182604.7|2
1722215640000|2024-07-29 01:14:00|182735.9|182605.9|182735.2|182605.2|182736.1|182606.1|182735.2|182605.2|4
1722215650000|2024-07-29 01:14:10|182735.4|182605.4|182734.7|182604.7|182735.4|182605.4|182734|182604|6
1722215660000|2024-07-29 01:14:20|182734.8|182604.8|182735.1|182605.1|182735.5|182605.5|182734.5|182604.5|5
1722215670000|2024-07-29 01:14:30|182735|182605|182735.5|182605.5|182735.5|182605.5|182735|182605|3
1722215680000|2024-07-29 01:14:40|182736.3|182606.3|182822.7|182692.7|182831.7|182701.7|182736.3|182606.3|14
1722215690000|2024-07-29 01:14:50|182835.8|182705.8|182851.7|182721.7|182851.7|182721.7|182835.8|182705.8|3
1722215700000|2024-07-29 01:15:00|182851.6|182721.6|182850.9|182720.9|182853.2|182723.2|182850.9|182720.9|5
1722215710000|2024-07-29 01:15:10|182848.7|182718.7|182852.9|182722.9|182852.9|182722.9|182848.7|182718.7|8
1722215720000|2024-07-29 01:15:20|182852.7|182722.7|182854.1|182724.1|182858.6|182728.6|182852.7|182722.7|7
1722215740000|2024-07-29 01:15:40|182855.8|182725.8|182853.4|182723.4|182857.5|182727.5|182853.4|182723.4|3
1722215750000|2024-07-29 01:15:50|182852|182722|182852|182722|182852|182722|182852|182722|1
1722215770000|2024-07-29 01:16:10|182853.3|182723.3|182856.8|182726.8|182856.8|182726.8|182852.9|182722.9|4
1722215780000|2024-07-29 01:16:20|182858.1|182728.1|182858.1|182728.1|182858.1|182728.1|182858.1|182728.1|1
1722215790000|2024-07-29 01:16:30|182855.3|182725.3|182855.3|182725.3|182855.3|182725.3|182855.3|182725.3|1
1722215800000|2024-07-29 01:16:40|182851.7|182721.7|182850.2|182720.2|182851.7|182721.7|182850.2|182720.2|5
1722215810000|2024-07-29 01:16:50|182850.5|182720.5|182849.3|182719.3|182850.5|182720.5|182848.9|182718.9|4
1722215820000|2024-07-29 01:17:00|182848.1|182718.1|182851|182721|182851|182721|182847.3|182717.3|6
1722215830000|2024-07-29 01:17:10|182847.4|182717.4|182840.9|182710.9|182852.5|182722.5|182840.9|182710.9|11
1722215840000|2024-07-29 01:17:20|182843.5|182713.5|182846.1|182716.1|182846.1|182716.1|182840.9|182710.9|8
1722215850000|2024-07-29 01:17:30|182841.8|182711.8|182840.6|182710.6|182846.1|182716.1|182840.6|182710.6|11
1722215860000|2024-07-29 01:17:40|182820.8|182690.8|182814.8|182684.8|182820.8|182690.8|182808.9|182678.9|24
1722215870000|2024-07-29 01:17:50|182813|182683|182813.6|182683.6|182815.7|182685.7|182813|182683|20
1722215880000|2024-07-29 01:18:00|182813.8|182683.8|182813.8|182683.8|182814.3|182684.3|182813.5|182683.5|18
1722215890000|2024-07-29 01:18:10|182814.2|182684.2|182725.8|182595.8|182814.4|182684.4|182725.8|182595.8|14
1722215900000|2024-07-29 01:18:20|182727.1|182597.1|182728.5|182598.5|182732.1|182602.1|182727|182597|14
1722215910000|2024-07-29 01:18:30|182732.1|182602.1|182732.2|182602.2|182732.2|182602.2|182728.1|182598.1|8
1722215920000|2024-07-29 01:18:40|182727.8|182597.8|182734.3|182604.3|182737.5|182607.5|182727.7|182597.7|10
1722215930000|2024-07-29 01:18:50|182734.1|182604.1|182735.4|182605.4|182737.8|182607.8|182734.1|182604.1|15
1722215940000|2024-07-29 01:19:00|182734.8|182604.8|182735.3|182605.3|182738.2|182608.2|182734.8|182604.8|8
1722215950000|2024-07-29 01:19:10|182727.6|182597.6|182728.2|182598.2|182728.3|182598.3|182727.2|182597.2|5
1722215960000|2024-07-29 01:19:20|182727.9|182597.9|182728|182598|182728.1|182598.1|182727.6|182597.6|6
1722215970000|2024-07-29 01:19:30|182727.3|182597.3|182727|182597|182727.3|182597.3|182727|182597|4
1722215980000|2024-07-29 01:19:40|182733.9|182603.9|182741.3|182611.3|182743.5|182613.5|182733.9|182603.9|9
1722215990000|2024-07-29 01:19:50|182741|182611|182741.5|182611.5|182743|182613|182740.6|182610.6|10
1722216000000|2024-07-29 01:20:00|182743.1|182613.1|182743.9|182613.9|182744|182614|182740.9|182610.9|12
1722216010000|2024-07-29 01:20:10|182743.4|182613.4|182755.2|182625.2|182755.2|182625.2|182741.4|182611.4|4
1722216020000|2024-07-29 01:20:20|182751.1|182621.1|182750|182620|182753.9|182623.9|182750|182620|4
1722216030000|2024-07-29 01:20:30|182753.9|182623.9|182753.9|182623.9|182753.9|182623.9|182753.9|182623.9|1
1722216040000|2024-07-29 01:20:40|182740|182610|182742.7|182612.7|182742.7|182612.7|182739.9|182609.9|3
1722216050000|2024-07-29 01:20:50|182739.5|182609.5|182745.1|182615.1|182745.1|182615.1|182739.3|182609.3|3
1722216060000|2024-07-29 01:21:00|182748|182618|182738.4|182608.4|182748.2|182618.2|182738.4|182608.4|15
1722216070000|2024-07-29 01:21:10|182756.8|182626.8|182751.4|182621.4|182756.8|182626.8|182744.8|182614.8|9
1722216080000|2024-07-29 01:21:20|182744.8|182614.8|182751.5|182621.5|182752.6|182622.6|182744.8|182614.8|12
1722216090000|2024-07-29 01:21:30|182752.5|182622.5|182746.8|182616.8|182760.7|182630.7|182746.8|182616.8|21
1722216100000|2024-07-29 01:21:40|182746.4|182616.4|182757.1|182627.1|182761.1|182631.1|182745.4|182615.4|10
1722216110000|2024-07-29 01:21:50|182761|182631|182755.3|182625.3|182761.9|182631.9|182755.3|182625.3|11
1722216120000|2024-07-29 01:22:00|182758.8|182628.8|182757.9|182627.9|182758.8|182628.8|182754.4|182624.4|6
1722216130000|2024-07-29 01:22:10|182754.4|182624.4|182760.4|182630.4|182777.4|182647.4|182754.4|182624.4|18
1722216140000|2024-07-29 01:22:20|182760.2|182630.2|182760.6|182630.6|182767.6|182637.6|182760.2|182630.2|10
1722216150000|2024-07-29 01:22:30|182761|182631|182760.1|182630.1|182765.3|182635.3|182760.1|182630.1|6
1722216160000|2024-07-29 01:22:40|182760.4|182630.4|182766.7|182636.7|182766.8|182636.8|182760|182630|7
1722216170000|2024-07-29 01:22:50|182766.9|182636.9|182757.2|182627.2|182766.9|182636.9|182754.4|182624.4|8
1722216180000|2024-07-29 01:23:00|182757.1|182627.1|182754.9|182624.9|182757.1|182627.1|182754.9|182624.9|5
1722216190000|2024-07-29 01:23:10|182756.1|182626.1|182755.7|182625.7|182756.1|182626.1|182755.1|182625.1|3
1722216200000|2024-07-29 01:23:20|182757.1|182627.1|182772.1|182642.1|182772.1|182642.1|182757.1|182627.1|17
1722216210000|2024-07-29 01:23:30|182771|182641|182811.1|182681.1|182816.6|182686.6|182769.8|182639.8|19
1722216230000|2024-07-29 01:23:50|182811.5|182681.5|182809.9|182679.9|182816.7|182686.7|182809.9|182679.9|10
1722216240000|2024-07-29 01:24:00|182811.5|182681.5|182821.8|182691.8|182822.1|182692.1|182809.9|182679.9|15
1722216250000|2024-07-29 01:24:10|182821.7|182691.7|182821.8|182691.8|182821.8|182691.8|182814|182684|9
1722216260000|2024-07-29 01:24:20|182821.7|182691.7|182811.8|182681.8|182823.9|182693.9|182811.3|182681.3|15
1722216270000|2024-07-29 01:24:30|182811.3|182681.3|182813.2|182683.2|182818.6|182688.6|182811.2|182681.2|17
1722216280000|2024-07-29 01:24:40|182818.6|182688.6|182818.8|182688.8|182818.8|182688.8|182811.2|182681.2|18
1722216290000|2024-07-29 01:24:50|182817.5|182687.5|182810.9|182680.9|182817.5|182687.5|182810.9|182680.9|11
1722216300000|2024-07-29 01:25:00|182811|182681|182811.7|182681.7|182811.7|182681.7|182810|182680|5
1722216310000|2024-07-29 01:25:10|182810.6|182680.6|182810.7|182680.7|182812.1|182682.1|182810.6|182680.6|9
1722216320000|2024-07-29 01:25:20|182813.4|182683.4|182812.2|182682.2|182821.5|182691.5|182809.8|182679.8|21
1722216330000|2024-07-29 01:25:30|182811|182681|182812.3|182682.3|182812.3|182682.3|182810|182680|15
1722216340000|2024-07-29 01:25:40|182810.6|182680.6|182812|182682|182812|182682|182810.1|182680.1|19
1722216350000|2024-07-29 01:25:50|182812.6|182682.6|182812.6|182682.6|182813.7|182683.7|182810.5|182680.5|13
1722216360000|2024-07-29 01:26:00|182809.9|182679.9|182812.1|182682.1|182820.4|182690.4|182809.4|182679.4|9
1722216370000|2024-07-29 01:26:10|182813.5|182683.5|182810.3|182680.3|182813.5|182683.5|182809.1|182679.1|18
1722216380000|2024-07-29 01:26:20|182810.8|182680.8|182810.3|182680.3|182810.8|182680.8|182810.3|182680.3|2
1722216390000|2024-07-29 01:26:30|182810.4|182680.4|182810.4|182680.4|182815.7|182685.7|182810.4|182680.4|6
1722216400000|2024-07-29 01:26:40|182810.5|182680.5|182809.7|182679.7|182810.5|182680.5|182809.7|182679.7|3
1722216410000|2024-07-29 01:26:50|182810.4|182680.4|182811.9|182681.9|182818.8|182688.8|182807.7|182677.7|9
1722216420000|2024-07-29 01:27:00|182808.6|182678.6|182812.3|182682.3|182815.8|182685.8|182808.6|182678.6|9
1722216430000|2024-07-29 01:27:10|182812.5|182682.5|182811.9|182681.9|182819.8|182689.8|182811.5|182681.5|11
1722216440000|2024-07-29 01:27:20|182811.5|182681.5|182817.4|182687.4|182817.4|182687.4|182811.5|182681.5|13
1722216450000|2024-07-29 01:27:30|182818.3|182688.3|182762.5|182632.5|182818.3|182688.3|182762.5|182632.5|16
1722216460000|2024-07-29 01:27:40|182761.4|182631.4|182754.4|182624.4|182761.4|182631.4|182750|182620|10
1722216470000|2024-07-29 01:27:50|182754.6|182624.6|182763.4|182633.4|182763.6|182633.6|182754.6|182624.6|9
1722216480000|2024-07-29 01:28:00|182763.8|182633.8|182763.5|182633.5|182766.3|182636.3|182762.7|182632.7|14
1722216490000|2024-07-29 01:28:10|182762.9|182632.9|182759.9|182629.9|182763.3|182633.3|182759.6|182629.6|8
1722216500000|2024-07-29 01:28:20|182758.9|182628.9|182759.5|182629.5|182760|182630|182757.8|182627.8|6
1722216510000|2024-07-29 01:28:30|182757.5|182627.5|182754.3|182624.3|182759.3|182629.3|182754.3|182624.3|5
1722216520000|2024-07-29 01:28:40|182751.4|182621.4|182751.4|182621.4|182751.4|182621.4|182751.4|182621.4|1
1722216530000|2024-07-29 01:28:50|182759.7|182629.7|182759.5|182629.5|182759.7|182629.7|182758.8|182628.8|4
1722216540000|2024-07-29 01:29:00|182759.2|182629.2|182759.3|182629.3|182760.3|182630.3|182759.2|182629.2|5
1722216550000|2024-07-29 01:29:10|182749.6|182619.6|182748.2|182618.2|182755.1|182625.1|182748.2|182618.2|8
1722216570000|2024-07-29 01:29:30|182752.4|182622.4|182750|182620|182752.4|182622.4|182750|182620|4
1722216580000|2024-07-29 01:29:40|182737.9|182607.9|182736.5|182606.5|182737.9|182607.9|182732.2|182602.2|7
1722216590000|2024-07-29 01:29:50|182737.1|182607.1|182737.8|182607.8|182739.4|182609.4|182733.4|182603.4|10
1722216600000|2024-07-29 01:30:00|182739.8|182609.8|182740.6|182610.6|182745.8|182615.8|182739.8|182609.8|20
1722216610000|2024-07-29 01:30:10|182740.4|182610.4|182740.4|182610.4|182740.8|182610.8|182734.9|182604.9|6
1722216620000|2024-07-29 01:30:20|182736.6|182606.6|182734.5|182604.5|182741.2|182611.2|182734.5|182604.5|5
1722216630000|2024-07-29 01:30:30|182733.9|182603.9|182744.1|182614.1|182745.4|182615.4|182732.2|182602.2|10
1722216640000|2024-07-29 01:30:40|182738.6|182608.6|182756.3|182626.3|182760.3|182630.3|182738.6|182608.6|27
1722216650000|2024-07-29 01:30:50|182755.8|182625.8|182755.9|182625.9|182756|182626|182738.4|182608.4|26
1722216660000|2024-07-29 01:31:00|182749|182619|182752.6|182622.6|182758.6|182628.6|182744.1|182614.1|19
1722216670000|2024-07-29 01:31:10|182744.6|182614.6|182741.2|182611.2|182756.6|182626.6|182734.5|182604.5|28
1722216680000|2024-07-29 01:31:20|182741.5|182611.5|182742.7|182612.7|182754.4|182624.4|182741.5|182611.5|19
1722216690000|2024-07-29 01:31:30|182742|182612|182756.5|182626.5|182756.5|182626.5|182736.5|182606.5|14
1722216700000|2024-07-29 01:31:40|182751.7|182621.7|182750.7|182620.7|182754.2|182624.2|182739.5|182609.5|15
1722216710000|2024-07-29 01:31:50|182750|182620|182749.8|182619.8|182750.7|182620.7|182748.8|182618.8|16
1722216720000|2024-07-29 01:32:00|182750.1|182620.1|182749.8|182619.8|182751.7|182621.7|182749.8|182619.8|16
1722216730000|2024-07-29 01:32:10|182752|182622|182739.5|182609.5|182752.1|182622.1|182739.5|182609.5|17
1722216740000|2024-07-29 01:32:20|182739.9|182609.9|182739.9|182609.9|182739.9|182609.9|182739.9|182609.9|1
1722216750000|2024-07-29 01:32:30|182740.1|182610.1|182748.8|182618.8|182752.3|182622.3|182740.1|182610.1|13
1722216760000|2024-07-29 01:32:40|182747.3|182617.3|182743|182613|182747.7|182617.7|182736.6|182606.6|13
1722216770000|2024-07-29 01:32:50|182743.8|182613.8|182749.2|182619.2|182750|182620|182743|182613|15
1722216780000|2024-07-29 01:33:00|182750.1|182620.1|182747.4|182617.4|182750.1|182620.1|182743.5|182613.5|14
1722216790000|2024-07-29 01:33:10|182745.6|182615.6|182744.5|182614.5|182746.8|182616.8|182743.6|182613.6|10
1722216800000|2024-07-29 01:33:20|182748.5|182618.5|182748|182618|182752|182622|182742|182612|14
1722216810000|2024-07-29 01:33:30|182747.1|182617.1|182742.2|182612.2|182750.6|182620.6|182742|182612|8
1722216820000|2024-07-29 01:33:40|182742|182612|182741.8|182611.8|182742|182612|182741.8|182611.8|3
1722216830000|2024-07-29 01:33:50|182741.7|182611.7|182741.6|182611.6|182741.7|182611.7|182741.6|182611.6|2
1722216840000|2024-07-29 01:34:00|182740.4|182610.4|182740.3|182610.3|182740.4|182610.4|182740.3|182610.3|2
1722216860000|2024-07-29 01:34:20|182738.5|182608.5|182736.9|182606.9|182738.5|182608.5|182736.9|182606.9|2
1722216870000|2024-07-29 01:34:30|182737|182607|182737|182607|182737.1|182607.1|182737|182607|3
1722216880000|2024-07-29 01:34:40|182736.8|182606.8|182737|182607|182737|182607|182736.8|182606.8|4
1722216890000|2024-07-29 01:34:50|182742.5|182612.5|182742.6|182612.6|182742.6|182612.6|182742.5|182612.5|2
1722216900000|2024-07-29 01:35:00|182744.9|182614.9|182745.2|182615.2|182745.2|182615.2|182743.6|182613.6|4
1722216910000|2024-07-29 01:35:10|182738.8|182608.8|182746.7|182616.7|182746.9|182616.9|182738.8|182608.8|11
1722216920000|2024-07-29 01:35:20|182746.3|182616.3|182741.3|182611.3|182746.3|182616.3|182741.3|182611.3|5
1722216930000|2024-07-29 01:35:30|182736.1|182606.1|182736.1|182606.1|182736.2|182606.2|182736.1|182606.1|3
1722216940000|2024-07-29 01:35:40|182735.1|182605.1|182747.9|182617.9|182750.8|182620.8|182734.6|182604.6|11
1722216950000|2024-07-29 01:35:50|182747.4|182617.4|182739.5|182609.5|182747.4|182617.4|182739.1|182609.1|18
1722216960000|2024-07-29 01:36:00|182739.4|182609.4|182748.1|182618.1|182748.1|182618.1|182735.8|182605.8|19
1722216970000|2024-07-29 01:36:10|182748.3|182618.3|182757.9|182627.9|182772.4|182642.4|182744.5|182614.5|22
1722216980000|2024-07-29 01:36:20|182758.3|182628.3|182757.6|182627.6|182758.3|182628.3|182753.3|182623.3|27
1722216990000|2024-07-29 01:36:30|182757.8|182627.8|182750.9|182620.9|182757.8|182627.8|182750|182620|19
1722217000000|2024-07-29 01:36:40|182749.5|182619.5|182751.3|182621.3|182751.9|182621.9|182746|182616|13
1722217010000|2024-07-29 01:36:50|182751.9|182621.9|182748.4|182618.4|182754.9|182624.9|182746.5|182616.5|19
1722217020000|2024-07-29 01:37:00|182754.4|182624.4|182749.3|182619.3|182756|182626|182747.3|182617.3|22
1722217030000|2024-07-29 01:37:10|182749.8|182619.8|182747.6|182617.6|182752.2|182622.2|182745.6|182615.6|21
1722217040000|2024-07-29 01:37:20|182746.3|182616.3|182750.5|182620.5|182753.9|182623.9|182746.3|182616.3|12
1722217050000|2024-07-29 01:37:30|182750.1|182620.1|182753.8|182623.8|182756.4|182626.4|182745.2|182615.2|17
1722217060000|2024-07-29 01:37:40|182752.2|182622.2|182745.9|182615.9|182752.2|182622.2|182745.9|182615.9|13
1722217070000|2024-07-29 01:37:50|182745.8|182615.8|182745.9|182615.9|182746.1|182616.1|182745.8|182615.8|4
1722217080000|2024-07-29 01:38:00|182746|182616|182746.4|182616.4|182746.9|182616.9|182745.9|182615.9|9
1722217090000|2024-07-29 01:38:10|182746.3|182616.3|182746.4|182616.4|182746.4|182616.4|182746.3|182616.3|2
1722217100000|2024-07-29 01:38:20|182747.6|182617.6|182748.5|182618.5|182748.5|182618.5|182745.8|182615.8|3
1722217110000|2024-07-29 01:38:30|182746.3|182616.3|182747.5|182617.5|182749|182619|182745.3|182615.3|5
1722217120000|2024-07-29 01:38:40|182749|182619|182748.8|182618.8|182749|182619|182748.7|182618.7|5
1722217130000|2024-07-29 01:38:50|182748.7|182618.7|182748.4|182618.4|182748.7|182618.7|182748.4|182618.4|2
1722217140000|2024-07-29 01:39:00|182749.1|182619.1|182756.2|182626.2|182756.3|182626.3|182749.1|182619.1|5
1722217150000|2024-07-29 01:39:10|182756.1|182626.1|182755.6|182625.6|182756.1|182626.1|182747.3|182617.3|7
1722217160000|2024-07-29 01:39:20|182749.1|182619.1|182750.3|182620.3|182752|182622|182747.8|182617.8|4
1722217170000|2024-07-29 01:39:30|182749.5|182619.5|182749.8|182619.8|182750.6|182620.6|182748.4|182618.4|8
1722217180000|2024-07-29 01:39:40|182749.1|182619.1|182748.6|182618.6|182749.8|182619.8|182748.4|182618.4|5
1722217190000|2024-07-29 01:39:50|182748.1|182618.1|182737.7|182607.7|182748.1|182618.1|182737.2|182607.2|14
1722217200000|2024-07-29 01:40:00|182737.6|182607.6|182737.4|182607.4|182737.7|182607.7|182737.3|182607.3|4
1722217210000|2024-07-29 01:40:10|182737.6|182607.6|182737.5|182607.5|182737.6|182607.6|182736.5|182606.5|5
1722217220000|2024-07-29 01:40:20|182736.8|182606.8|182738.6|182608.6|182738.7|182608.7|182736.8|182606.8|4
1722217230000|2024-07-29 01:40:30|182738.7|182608.7|182738.6|182608.6|182738.7|182608.7|182738.6|182608.6|2
1722217240000|2024-07-29 01:40:40|182738.5|182608.5|182737.9|182607.9|182738.5|182608.5|182737.1|182607.1|4
1722217250000|2024-07-29 01:40:50|182737.1|182607.1|182737|182607|182738.3|182608.3|182737|182607|5
1722217260000|2024-07-29 01:41:00|182736.3|182606.3|182738.1|182608.1|182738.1|182608.1|182736.3|182606.3|8
1722217270000|2024-07-29 01:41:10|182738|182608|182736.6|182606.6|182738|182608|182736.6|182606.6|5
1722217280000|2024-07-29 01:41:20|182736.5|182606.5|182736.6|182606.6|182736.6|182606.6|182736.5|182606.5|2
1722217290000|2024-07-29 01:41:30|182737.6|182607.6|182738.4|182608.4|182740|182610|182737.6|182607.6|3
1722217300000|2024-07-29 01:41:40|182745.8|182615.8|182744|182614|182745.8|182615.8|182743.6|182613.6|7
1722217310000|2024-07-29 01:41:50|182745|182615|182741.3|182611.3|182745|182615|182741.3|182611.3|6
1722217320000|2024-07-29 01:42:00|182742|182612|182746.2|182616.2|182746.2|182616.2|182742|182612|14
1722217330000|2024-07-29 01:42:10|182752.2|182622.2|182752|182622|182752.8|182622.8|182751.9|182621.9|5
1722217340000|2024-07-29 01:42:20|182750.9|182620.9|182743.8|182613.8|182751.7|182621.7|182743.3|182613.3|11
1722217350000|2024-07-29 01:42:30|182743.7|182613.7|182741.1|182611.1|182744|182614|182741.1|182611.1|5
1722217360000|2024-07-29 01:42:40|182741.3|182611.3|182742|182612|182744.9|182614.9|182741.3|182611.3|6
1722217370000|2024-07-29 01:42:50|182742.5|182612.5|182746.4|182616.4|182752.8|182622.8|182742.5|182612.5|16
1722217380000|2024-07-29 01:43:00|182747.5|182617.5|182747.1|182617.1|182756.8|182626.8|182746.7|182616.7|15
1722217390000|2024-07-29 01:43:10|182747.8|182617.8|182745.5|182615.5|182747.8|182617.8|182745.5|182615.5|6
1722217400000|2024-07-29 01:43:20|182746.6|182616.6|182746.6|182616.6|182746.6|182616.6|182746.6|182616.6|1
1722217410000|2024-07-29 01:43:30|182746.1|182616.1|182753.5|182623.5|182753.5|182623.5|182746.1|182616.1|4
1722217420000|2024-07-29 01:43:40|182754.2|182624.2|182752|182622|182754.2|182624.2|182751.7|182621.7|6
1722217430000|2024-07-29 01:43:50|182752.1|182622.1|182749.7|182619.7|182752.6|182622.6|182749.7|182619.7|4
1722217440000|2024-07-29 01:44:00|182750.4|182620.4|182828.2|182698.2|182828.2|182698.2|182745.7|182615.7|8
1722217450000|2024-07-29 01:44:10|182828.9|182698.9|182874|182744|182874|182744|182828.5|182698.5|8
1722217460000|2024-07-29 01:44:20|182873.9|182743.9|182873.9|182743.9|182873.9|182743.9|182873.9|182743.9|1
1722217470000|2024-07-29 01:44:30|182872.7|182742.7|182875|182745|182880.7|182750.7|182872.7|182742.7|11
1722217480000|2024-07-29 01:44:40|182874.8|182744.8|182879.7|182749.7|182879.7|182749.7|182874.8|182744.8|3
1722217490000|2024-07-29 01:44:50|182879.8|182749.8|182879.5|182749.5|182879.8|182749.8|182879.5|182749.5|2
1722217500000|2024-07-29 01:45:00|182879.4|182749.4|182873.3|182743.3|182879.6|182749.6|182873.3|182743.3|5
1722217510000|2024-07-29 01:45:10|182872.8|182742.8|182870.8|182740.8|182876.2|182746.2|182869.5|182739.5|10
1722217520000|2024-07-29 01:45:20|182874.1|182744.1|182871.8|182741.8|182877.3|182747.3|182870.2|182740.2|11
1722217530000|2024-07-29 01:45:30|182871.6|182741.6|182870.1|182740.1|182871.6|182741.6|182869.9|182739.9|6
1722217540000|2024-07-29 01:45:40|182869.9|182739.9|182874.3|182744.3|182874.3|182744.3|182868.7|182738.7|8
1722217550000|2024-07-29 01:45:50|182880.3|182750.3|182867.4|182737.4|182880.3|182750.3|182867.3|182737.3|7
1722217560000|2024-07-29 01:46:00|182871|182741|182870.2|182740.2|182872.2|182742.2|182864.9|182734.9|13
1722217570000|2024-07-29 01:46:10|182870.1|182740.1|182869.8|182739.8|182870.5|182740.5|182868.5|182738.5|8
1722217580000|2024-07-29 01:46:20|182869.9|182739.9|182872.4|182742.4|182872.4|182742.4|182868.6|182738.6|8
1722217590000|2024-07-29 01:46:30|182871.4|182741.4|182871.2|182741.2|182872.4|182742.4|182866.7|182736.7|13
1722217600000|2024-07-29 01:46:40|182870.5|182740.5|182867.8|182737.8|182873.5|182743.5|182866.7|182736.7|13
1722217610000|2024-07-29 01:46:50|182863.4|182733.4|182819.9|182689.9|182863.4|182733.4|182815.8|182685.8|21
1722217620000|2024-07-29 01:47:00|182815.3|182685.3|182821.9|182691.9|182823.2|182693.2|182815.3|182685.3|15
1722217630000|2024-07-29 01:47:10|182821.8|182691.8|182822.1|182692.1|182822.3|182692.3|182816.7|182686.7|12
1722217640000|2024-07-29 01:47:20|182823.3|182693.3|182823.5|182693.5|182823.5|182693.5|182821.4|182691.4|11
1722217650000|2024-07-29 01:47:30|182822.8|182692.8|182822.3|182692.3|182822.8|182692.8|182821|182691|14
1722217660000|2024-07-29 01:47:40|182822.6|182692.6|182820|182690|182823|182693|182820|182690|16
1722217670000|2024-07-29 01:47:50|182820.6|182690.6|182820.3|182690.3|182821.7|182691.7|182820.3|182690.3|7
1722217680000|2024-07-29 01:48:00|182820.2|182690.2|182821.8|182691.8|182822.3|182692.3|182820.2|182690.2|11
1722217690000|2024-07-29 01:48:10|182821.5|182691.5|182821.5|182691.5|182821.8|182691.8|182821.4|182691.4|12
1722217700000|2024-07-29 01:48:20|182822.1|182692.1|182821.7|182691.7|182822.1|182692.1|182821.6|182691.6|4
1722217710000|2024-07-29 01:48:30|182822.2|182692.2|182827.7|182697.7|182827.7|182697.7|182820.9|182690.9|14
1722217720000|2024-07-29 01:48:40|182828.6|182698.6|182822.7|182692.7|182828.6|182698.6|182822.2|182692.2|9
1722217730000|2024-07-29 01:48:50|182826.7|182696.7|182826.5|182696.5|182827|182697|182826|182696|11
1722217740000|2024-07-29 01:49:00|182827.5|182697.5|182826.7|182696.7|182827.5|182697.5|182826.4|182696.4|8
1722217750000|2024-07-29 01:49:10|182827.1|182697.1|182827.6|182697.6|182827.6|182697.6|182826.8|182696.8|8
1722217760000|2024-07-29 01:49:20|182827.5|182697.5|182828.8|182698.8|182830.4|182700.4|182826.6|182696.6|7
1722217770000|2024-07-29 01:49:30|182828.6|182698.6|182828|182698|182828.8|182698.8|182827.4|182697.4|4
1722217780000|2024-07-29 01:49:40|182827.5|182697.5|182826.4|182696.4|182827.5|182697.5|182825.8|182695.8|8
1722217790000|2024-07-29 01:49:50|182826.2|182696.2|182826.1|182696.1|182832.6|182702.6|182826.1|182696.1|11
1722217800000|2024-07-29 01:50:00|182825.7|182695.7|182807.4|182677.4|182825.7|182695.7|182789.2|182659.2|11
1722217810000|2024-07-29 01:50:10|182807.2|182677.2|182806.7|182676.7|182807.2|182677.2|182806.7|182676.7|3
1722217820000|2024-07-29 01:50:20|182806.8|182676.8|182814.6|182684.6|182815.5|182685.5|182798.4|182668.4|9
1722217830000|2024-07-29 01:50:30|182816.1|182686.1|182810.2|182680.2|182817|182687|182805.6|182675.6|18
1722217840000|2024-07-29 01:50:40|182809.6|182679.6|182829.1|182699.1|182833.9|182703.9|182809.6|182679.6|16
1722217850000|2024-07-29 01:50:50|182834.3|182704.3|182835.2|182705.2|182836.4|182706.4|182834.3|182704.3|8
1722217860000|2024-07-29 01:51:00|182835.7|182705.7|182831.6|182701.6|182835.7|182705.7|182829.6|182699.6|14
1722217870000|2024-07-29 01:51:10|182832.4|182702.4|182832.7|182702.7|182833.3|182703.3|182831.4|182701.4|8
1722217880000|2024-07-29 01:51:20|182832.9|182702.9|182832.9|182702.9|182833|182703|182832.9|182702.9|3
1722217890000|2024-07-29 01:51:30|182833.6|182703.6|182840.8|182710.8|182841.8|182711.8|182833|182703|11
1722217900000|2024-07-29 01:51:40|182839.1|182709.1|182839.4|182709.4|182839.5|182709.5|182838.3|182708.3|6
1722217910000|2024-07-29 01:51:50|182839.3|182709.3|182839.3|182709.3|182839.6|182709.6|182839|182709|5
1722217920000|2024-07-29 01:52:00|182840|182710|182839.7|182709.7|182840|182710|182839.5|182709.5|4
1722217930000|2024-07-29 01:52:10|182839.8|182709.8|182845.5|182715.5|182851.3|182721.3|182839.7|182709.7|6
1722217940000|2024-07-29 01:52:20|182845.7|182715.7|182845.9|182715.9|182846.8|182716.8|182845.7|182715.7|4
1722217950000|2024-07-29 01:52:30|182845.8|182715.8|182840.1|182710.1|182845.8|182715.8|182839.6|182709.6|6
1722217960000|2024-07-29 01:52:40|182840|182710|182839.6|182709.6|182840.9|182710.9|182839.6|182709.6|5
1722217970000|2024-07-29 01:52:50|182839.5|182709.5|182840.3|182710.3|182840.8|182710.8|182839.5|182709.5|7
1722217980000|2024-07-29 01:53:00|182840.4|182710.4|182847.5|182717.5|182848.2|182718.2|182840.4|182710.4|12
1722217990000|2024-07-29 01:53:10|182847.4|182717.4|182846.6|182716.6|182847.7|182717.7|182845.8|182715.8|7
1722218000000|2024-07-29 01:53:20|182846.5|182716.5|182844.3|182714.3|182846.5|182716.5|182843.4|182713.4|12
1722218010000|2024-07-29 01:53:30|182846.1|182716.1|182840.4|182710.4|182846.1|182716.1|182840.4|182710.4|12
1722218020000|2024-07-29 01:53:40|182840|182710|182840.3|182710.3|182840.7|182710.7|182839.8|182709.8|7
1722218030000|2024-07-29 01:53:50|182839.9|182709.9|182840.5|182710.5|182840.6|182710.6|182839.9|182709.9|4
1722218040000|2024-07-29 01:54:00|182840.3|182710.3|182837|182707|182856.9|182726.9|182837|182707|7
1722218050000|2024-07-29 01:54:10|182836.8|182706.8|182839|182709|182847.1|182717.1|182836.8|182706.8|8
1722218060000|2024-07-29 01:54:20|182842.4|182712.4|182841.8|182711.8|182842.4|182712.4|182841.8|182711.8|2
1722218070000|2024-07-29 01:54:30|182840.7|182710.7|182837.3|182707.3|182840.7|182710.7|182837.3|182707.3|2
1722218080000|2024-07-29 01:54:40|182840|182710|182840.8|182710.8|182840.8|182710.8|182839.1|182709.1|9
1722218090000|2024-07-29 01:54:50|182839.3|182709.3|182834.6|182704.6|182839.3|182709.3|182829.5|182699.5|8
1722218100000|2024-07-29 01:55:00|182836.3|182706.3|182835.9|182705.9|182836.9|182706.9|182834.3|182704.3|12
1722218110000|2024-07-29 01:55:10|182836.6|182706.6|182834|182704|182836.6|182706.6|182834|182704|10
1722218120000|2024-07-29 01:55:20|182833.9|182703.9|182830|182700|182835|182705|182828.4|182698.4|12
1722218130000|2024-07-29 01:55:30|182828.9|182698.9|182830.3|182700.3|182831.3|182701.3|182828.2|182698.2|12
1722218140000|2024-07-29 01:55:40|182830.5|182700.5|182828.1|182698.1|182830.5|182700.5|182828.1|182698.1|8
1722218150000|2024-07-29 01:55:50|182829.3|182699.3|182835.4|182705.4|182835.6|182705.6|182828.8|182698.8|12
1722218160000|2024-07-29 01:56:00|182835.3|182705.3|182828.3|182698.3|182837.7|182707.7|182827.5|182697.5|14
1722218170000|2024-07-29 01:56:10|182827.2|182697.2|182827|182697|182828.2|182698.2|182827|182697|8
1722218180000|2024-07-29 01:56:20|182831.7|182701.7|182826.5|182696.5|182831.7|182701.7|182826|182696|8
1722218190000|2024-07-29 01:56:30|182826.3|182696.3|182826|182696|182827.5|182697.5|182825.5|182695.5|13
1722218200000|2024-07-29 01:56:40|182825.2|182695.2|182826.1|182696.1|182830.4|182700.4|182825.2|182695.2|5
1722218210000|2024-07-29 01:56:50|182826|182696|182826|182696|182826.2|182696.2|182826|182696|5
1722218220000|2024-07-29 01:57:00|182825.9|182695.9|182833.8|182703.8|182833.8|182703.8|182825.9|182695.9|7
1722218230000|2024-07-29 01:57:10|182834.8|182704.8|182835.5|182705.5|182836.1|182706.1|182834.8|182704.8|8
1722218240000|2024-07-29 01:57:20|182835.2|182705.2|182831.7|182701.7|182835.7|182705.7|182831.7|182701.7|10
1722218250000|2024-07-29 01:57:30|182832.3|182702.3|182833.2|182703.2|182833.2|182703.2|182831.5|182701.5|5
1722218260000|2024-07-29 01:57:40|182834.9|182704.9|182835.4|182705.4|182835.4|182705.4|182834.9|182704.9|3
1722218270000|2024-07-29 01:57:50|182836.7|182706.7|182834.7|182704.7|182836.7|182706.7|182834|182704|7
1722218280000|2024-07-29 01:58:00|182834.8|182704.8|182830.7|182700.7|182834.8|182704.8|182829.7|182699.7|7
1722218290000|2024-07-29 01:58:10|182830.3|182700.3|182830.2|182700.2|182830.3|182700.3|182830.2|182700.2|2
1722218300000|2024-07-29 01:58:20|182829.9|182699.9|182830.6|182700.6|182831.5|182701.5|182829.9|182699.9|5
1722218310000|2024-07-29 01:58:30|182830.8|182700.8|182842.1|182712.1|182842.1|182712.1|182830.8|182700.8|2
1722218320000|2024-07-29 01:58:40|182842.3|182712.3|182836.1|182706.1|182845.8|182715.8|182836.1|182706.1|10
1722218330000|2024-07-29 01:58:50|182836.2|182706.2|182836.3|182706.3|182836.3|182706.3|182836.1|182706.1|4
1722218340000|2024-07-29 01:59:00|182836.2|182706.2|182830.8|182700.8|182836.2|182706.2|182830.8|182700.8|3
1722218350000|2024-07-29 01:59:10|182835.7|182705.7|182840.7|182710.7|182841.7|182711.7|182835.7|182705.7|3
1722218370000|2024-07-29 01:59:30|182840.1|182710.1|182841.2|182711.2|182841.2|182711.2|182840.1|182710.1|2
1722218380000|2024-07-29 01:59:40|182837.9|182707.9|182837.9|182707.9|182837.9|182707.9|182837.9|182707.9|1
1722218390000|2024-07-29 01:59:50|182838.7|182708.7|182837.4|182707.4|182838.7|182708.7|182837.4|182707.4|8
1722218400000|2024-07-29 02:00:00|182833.6|182703.6|182834.1|182704.1|182834.3|182704.3|182833.4|182703.4|7
1722218410000|2024-07-29 02:00:10|182833.6|182703.6|182833.8|182703.8|182835|182705|182833.2|182703.2|10
1722218420000|2024-07-29 02:00:20|182833.7|182703.7|182833.4|182703.4|182834.4|182704.4|182833.4|182703.4|9
1722218430000|2024-07-29 02:00:30|182837.1|182707.1|182838.2|182708.2|182839.4|182709.4|182837.1|182707.1|10
1722218440000|2024-07-29 02:00:40|182836.5|182706.5|182835.6|182705.6|182838|182708|182835.6|182705.6|7
1722218450000|2024-07-29 02:00:50|182832.3|182702.3|182832.2|182702.2|182833|182703|182832.2|182702.2|3
1722218460000|2024-07-29 02:01:00|182831.8|182701.8|182795.6|182665.6|182832.2|182702.2|182795.6|182665.6|13
1722218470000|2024-07-29 02:01:10|182801.4|182671.4|182798.3|182668.3|182802.1|182672.1|182796.2|182666.2|7
1722218480000|2024-07-29 02:01:20|182798.1|182668.1|182797.3|182667.3|182798.1|182668.1|182794.7|182664.7|4
1722218490000|2024-07-29 02:01:30|182798.2|182668.2|182805|182675|182806.5|182676.5|182795.5|182665.5|8
1722218500000|2024-07-29 02:01:40|182806.4|182676.4|182806.7|182676.7|182806.7|182676.7|182806.4|182676.4|2
1722218510000|2024-07-29 02:01:50|182806.6|182676.6|182793.5|182663.5|182806.6|182676.6|182793.5|182663.5|8
1722218520000|2024-07-29 02:02:00|182793.4|182663.4|182793.4|182663.4|182793.4|182663.4|182793.4|182663.4|1
1722218530000|2024-07-29 02:02:10|182793.3|182663.3|182796.4|182666.4|182796.4|182666.4|182793.3|182663.3|5
1722218540000|2024-07-29 02:02:20|182796.6|182666.6|182796.4|182666.4|182796.8|182666.8|182796.4|182666.4|4
1722218550000|2024-07-29 02:02:30|182804|182674|182805.9|182675.9|182806.1|182676.1|182804|182674|5
1722218560000|2024-07-29 02:02:40|182805.3|182675.3|182807.2|182677.2|182807.2|182677.2|182805.3|182675.3|3
1722218570000|2024-07-29 02:02:50|182806.2|182676.2|182801.5|182671.5|182806.2|182676.2|182800.6|182670.6|7
1722218580000|2024-07-29 02:03:00|182801.7|182671.7|182802.6|182672.6|182802.6|182672.6|182801.7|182671.7|5
1722218590000|2024-07-29 02:03:10|182802.3|182672.3|182801.4|182671.4|182802.3|182672.3|182801.4|182671.4|5
1722218600000|2024-07-29 02:03:20|182807.2|182677.2|182808.2|182678.2|182808.2|182678.2|182807.2|182677.2|3
1722218610000|2024-07-29 02:03:30|182807.6|182677.6|182806.7|182676.7|182808.2|182678.2|182806.7|182676.7|6
1722218620000|2024-07-29 02:03:40|182806.5|182676.5|182799.5|182669.5|182806.5|182676.5|182799.5|182669.5|3
1722218630000|2024-07-29 02:03:50|182799.8|182669.8|182799.8|182669.8|182799.8|182669.8|182799.8|182669.8|1
1722218640000|2024-07-29 02:04:00|182799.7|182669.7|182799.6|182669.6|182799.8|182669.8|182799.5|182669.5|4
1722218650000|2024-07-29 02:04:10|182802|182672|182834|182704|182834.9|182704.9|182802|182672|17
1722218660000|2024-07-29 02:04:20|182830.4|182700.4|182835.1|182705.1|182835.2|182705.2|182830.4|182700.4|8
1722218670000|2024-07-29 02:04:30|182835.2|182705.2|182829.3|182699.3|182835.5|182705.5|182829.3|182699.3|11
1722218680000|2024-07-29 02:04:40|182829.1|182699.1|182830.1|182700.1|182830.1|182700.1|182829.1|182699.1|3
1722218690000|2024-07-29 02:04:50|182830|182700|182829.3|182699.3|182830.5|182700.5|182829.2|182699.2|10
1722218700000|2024-07-29 02:05:00|182829.2|182699.2|182830|182700|182830|182700|182829.2|182699.2|2
1722218710000|2024-07-29 02:05:10|182838.6|182708.6|182838.9|182708.9|182839|182709|182838.5|182708.5|4
1722218720000|2024-07-29 02:05:20|182839|182709|182835.9|182705.9|182839|182709|182835.9|182705.9|6
1722218730000|2024-07-29 02:05:30|182830.7|182700.7|182830.7|182700.7|182831.5|182701.5|182830.7|182700.7|5
1722218740000|2024-07-29 02:05:40|182831.5|182701.5|182831.3|182701.3|182831.8|182701.8|182831.3|182701.3|9
1722218750000|2024-07-29 02:05:50|182831.6|182701.6|182832.1|182702.1|182833.8|182703.8|182830.6|182700.6|18
1722218760000|2024-07-29 02:06:00|182838.8|182708.8|182835.8|182705.8|182839.2|182709.2|182835.1|182705.1|19
1722218770000|2024-07-29 02:06:10|182833.1|182703.1|182833.5|182703.5|182836.2|182706.2|182833.1|182703.1|6
1722218780000|2024-07-29 02:06:20|182833.6|182703.6|182835.6|182705.6|182835.6|182705.6|182832.4|182702.4|6
1722218790000|2024-07-29 02:06:30|182835.3|182705.3|182827.8|182697.8|182835.6|182705.6|182827.7|182697.7|11
1722218800000|2024-07-29 02:06:40|182826.9|182696.9|182824.6|182694.6|182827.7|182697.7|182824|182694|13
1722218810000|2024-07-29 02:06:50|182824.7|182694.7|182825.4|182695.4|182827.4|182697.4|182824.6|182694.6|14
1722218820000|2024-07-29 02:07:00|182825.9|182695.9|182829.3|182699.3|182831.7|182701.7|182825.4|182695.4|17
1722218830000|2024-07-29 02:07:10|182827.2|182697.2|182830.4|182700.4|182830.4|182700.4|182827.2|182697.2|8
1722218840000|2024-07-29 02:07:20|182829.6|182699.6|182825.2|182695.2|182830.3|182700.3|182825.2|182695.2|8
1722218850000|2024-07-29 02:07:30|182824|182694|182825.1|182695.1|182825.1|182695.1|182823.9|182693.9|13
1722218860000|2024-07-29 02:07:40|182825.2|182695.2|182828.3|182698.3|182828.3|182698.3|182825.2|182695.2|4
1722218870000|2024-07-29 02:07:50|182827.9|182697.9|182831.7|182701.7|182831.8|182701.8|182827.6|182697.6|7
1722218880000|2024-07-29 02:08:00|182830.9|182700.9|182832.2|182702.2|182832.6|182702.6|182830.5|182700.5|16
1722218890000|2024-07-29 02:08:10|182832.1|182702.1|182829.8|182699.8|182832.9|182702.9|182828.3|182698.3|8
1722218900000|2024-07-29 02:08:20|182830.5|182700.5|182828|182698|182832.9|182702.9|182826.2|182696.2|11
1722218910000|2024-07-29 02:08:30|182828.2|182698.2|182826.4|182696.4|182832.2|182702.2|182826.4|182696.4|15
1722218920000|2024-07-29 02:08:40|182825.9|182695.9|182824.7|182694.7|182826.1|182696.1|182824.7|182694.7|10
1722218930000|2024-07-29 02:08:50|182824.8|182694.8|182824.1|182694.1|182829.3|182699.3|182824.1|182694.1|12
1722218940000|2024-07-29 02:09:00|182824.3|182694.3|182825.1|182695.1|182825.7|182695.7|182824.3|182694.3|19
1722218950000|2024-07-29 02:09:10|182824.5|182694.5|182825.6|182695.6|182825.9|182695.9|182824.5|182694.5|8
1722218960000|2024-07-29 02:09:20|182825.2|182695.2|182825.3|182695.3|182826|182696|182824.4|182694.4|12
1722218970000|2024-07-29 02:09:30|182825.2|182695.2|182825.3|182695.3|182825.3|182695.3|182825.2|182695.2|2
1722218980000|2024-07-29 02:09:40|182825.6|182695.6|182824.7|182694.7|182825.6|182695.6|182824.7|182694.7|4
1722218990000|2024-07-29 02:09:50|182824.6|182694.6|182824.7|182694.7|182824.7|182694.7|182824.4|182694.4|4
1722219000000|2024-07-29 02:10:00|182824.9|182694.9|182825.2|182695.2|182825.3|182695.3|182824.2|182694.2|5
1722219010000|2024-07-29 02:10:10|182825.8|182695.8|182825.3|182695.3|182825.8|182695.8|182825.3|182695.3|3
1722219020000|2024-07-29 02:10:20|182826.5|182696.5|182826.5|182696.5|182826.7|182696.7|182826.5|182696.5|3
1722219030000|2024-07-29 02:10:30|182827.1|182697.1|182826.6|182696.6|182827.8|182697.8|182826.6|182696.6|4
1722219040000|2024-07-29 02:10:40|182826.3|182696.3|182826.4|182696.4|182826.4|182696.4|182825.8|182695.8|5
1722219050000|2024-07-29 02:10:50|182826|182696|182826.1|182696.1|182826.1|182696.1|182826|182696|4
1722219060000|2024-07-29 02:11:00|182826.6|182696.6|182824.3|182694.3|182826.6|182696.6|182824.3|182694.3|9
1722219070000|2024-07-29 02:11:10|182824.4|182694.4|182824.1|182694.1|182824.6|182694.6|182823.5|182693.5|5
1722219080000|2024-07-29 02:11:20|182824.7|182694.7|182835.8|182705.8|182835.8|182705.8|182823.6|182693.6|8
1722219090000|2024-07-29 02:11:30|182824.4|182694.4|182824.8|182694.8|182825|182695|182824.1|182694.1|4
1722219100000|2024-07-29 02:11:40|182825.2|182695.2|182824.9|182694.9|182825.2|182695.2|182824.7|182694.7|7
1722219110000|2024-07-29 02:11:50|182824.8|182694.8|182824.6|182694.6|182824.9|182694.9|182824.6|182694.6|3
1722219120000|2024-07-29 02:12:00|182824.4|182694.4|182824.7|182694.7|182824.7|182694.7|182824.4|182694.4|5
1722219130000|2024-07-29 02:12:10|182823.9|182693.9|182823.6|182693.6|182834.6|182704.6|182823.1|182693.1|11
1722219140000|2024-07-29 02:12:20|182824.2|182694.2|182828.6|182698.6|182828.6|182698.6|182824|182694|5
1722219150000|2024-07-29 02:12:30|182828.2|182698.2|182826.5|182696.5|182828.7|182698.7|182826.5|182696.5|5
1722219160000|2024-07-29 02:12:40|182826.6|182696.6|182826.8|182696.8|182826.8|182696.8|182826.4|182696.4|4
1722219170000|2024-07-29 02:12:50|182826.6|182696.6|182826.6|182696.6|182826.6|182696.6|182826.6|182696.6|1
1722219180000|2024-07-29 02:13:00|182826.7|182696.7|182828.9|182698.9|182828.9|182698.9|182826.7|182696.7|4
1722219190000|2024-07-29 02:13:10|182828.8|182698.8|182828.7|182698.7|182828.9|182698.9|182828.5|182698.5|6
1722219200000|2024-07-29 02:13:20|182828.9|182698.9|182825.6|182695.6|182829.3|182699.3|182825.6|182695.6|5
1722219210000|2024-07-29 02:13:30|182825.2|182695.2|182825.1|182695.1|182825.9|182695.9|182825.1|182695.1|6
1722219220000|2024-07-29 02:13:40|182829|182699|182826.8|182696.8|182830.9|182700.9|182825.8|182695.8|10
1722219230000|2024-07-29 02:13:50|182825.1|182695.1|182825.1|182695.1|182825.1|182695.1|182824.9|182694.9|3
1722219240000|2024-07-29 02:14:00|182825.5|182695.5|182825.7|182695.7|182826.4|182696.4|182825.5|182695.5|4
1722219250000|2024-07-29 02:14:10|182825.5|182695.5|182829.1|182699.1|182829.1|182699.1|182825.5|182695.5|7
1722219260000|2024-07-29 02:14:20|182829|182699|182828.8|182698.8|182829|182699|182828.5|182698.5|3
1722219270000|2024-07-29 02:14:30|182829.3|182699.3|182829.3|182699.3|182832.8|182702.8|182829.3|182699.3|8
1722219280000|2024-07-29 02:14:40|182826.9|182696.9|182827.4|182697.4|182827.4|182697.4|182826.9|182696.9|3
1722219290000|2024-07-29 02:14:50|182827.3|182697.3|182827.1|182697.1|182827.4|182697.4|182827.1|182697.1|3
1722219300000|2024-07-29 02:15:00|182828.8|182698.8|182828.8|182698.8|182828.8|182698.8|182828.8|182698.8|1
1722219310000|2024-07-29 02:15:10|182828.5|182698.5|182833.1|182703.1|182833.1|182703.1|182828.5|182698.5|5
1722219320000|2024-07-29 02:15:20|182833.4|182703.4|182833.1|182703.1|182833.4|182703.4|182833|182703|4
1722219330000|2024-07-29 02:15:30|182833|182703|182829|182699|182833|182703|182828.9|182698.9|3
1722219340000|2024-07-29 02:15:40|182828.6|182698.6|182828.5|182698.5|182828.6|182698.6|182828.5|182698.5|2
1722219350000|2024-07-29 02:15:50|182828.1|182698.1|182829|182699|182829|182699|182828.1|182698.1|6
1722219360000|2024-07-29 02:16:00|182828.7|182698.7|182835.6|182705.6|182835.6|182705.6|182828.7|182698.7|4
1722219370000|2024-07-29 02:16:10|182835.5|182705.5|182835.7|182705.7|182835.7|182705.7|182835.5|182705.5|2
1722219380000|2024-07-29 02:16:20|182835|182705|182835.9|182705.9|182835.9|182705.9|182835|182705|4
1722219390000|2024-07-29 02:16:30|182831.8|182701.8|182831.2|182701.2|182831.8|182701.8|182830.7|182700.7|6
1722219400000|2024-07-29 02:16:40|182830.7|182700.7|182830.7|182700.7|182830.7|182700.7|182830.7|182700.7|1
1722219410000|2024-07-29 02:16:50|182830.8|182700.8|182833.6|182703.6|182833.6|182703.6|182830.8|182700.8|3
1722219420000|2024-07-29 02:17:00|182839.4|182709.4|182839.8|182709.8|182839.8|182709.8|182837.9|182707.9|9
1722219430000|2024-07-29 02:17:10|182839|182709|182840|182710|182840.1|182710.1|182839|182709|6
1722219440000|2024-07-29 02:17:20|182839.4|182709.4|182834.2|182704.2|182840|182710|182834.1|182704.1|8
1722219450000|2024-07-29 02:17:30|182834.4|182704.4|182834|182704|182834.4|182704.4|182834|182704|7
1722219460000|2024-07-29 02:17:40|182833.5|182703.5|182834.1|182704.1|182834.1|182704.1|182833.5|182703.5|2
1722219470000|2024-07-29 02:17:50|182834.5|182704.5|182834.7|182704.7|182838.7|182708.7|182834.2|182704.2|7
1722219480000|2024-07-29 02:18:00|182834.6|182704.6|182840.8|182710.8|182843.9|182713.9|182834.6|182704.6|9
1722219490000|2024-07-29 02:18:10|182839.5|182709.5|182837.5|182707.5|182839.5|182709.5|182837.5|182707.5|7
1722219500000|2024-07-29 02:18:20|182832.2|182702.2|182832|182702|182834.2|182704.2|182831.8|182701.8|8
1722219510000|2024-07-29 02:18:30|182831.9|182701.9|182834.1|182704.1|182834.1|182704.1|182831.9|182701.9|8
1722219520000|2024-07-29 02:18:40|182834.4|182704.4|182834.6|182704.6|182836.4|182706.4|182833.7|182703.7|12
1722219530000|2024-07-29 02:18:50|182834.7|182704.7|182832.3|182702.3|182835|182705|182832.3|182702.3|5
1722219540000|2024-07-29 02:19:00|182831.8|182701.8|182831.7|182701.7|182831.9|182701.9|182831.6|182701.6|5
1722219550000|2024-07-29 02:19:10|182831.6|182701.6|182831.3|182701.3|182831.6|182701.6|182831.2|182701.2|3
1722219560000|2024-07-29 02:19:20|182832.1|182702.1|182837.3|182707.3|182837.3|182707.3|182831.4|182701.4|6
1722219570000|2024-07-29 02:19:30|182838.4|182708.4|182837.2|182707.2|182838.4|182708.4|182836.9|182706.9|5
1722219580000|2024-07-29 02:19:40|182837.3|182707.3|182837.1|182707.1|182838.4|182708.4|182837.1|182707.1|6
1722219590000|2024-07-29 02:19:50|182831.2|182701.2|182831.6|182701.6|182831.6|182701.6|182830.6|182700.6|6
1722219600000|2024-07-29 02:20:00|182831.5|182701.5|182831.2|182701.2|182831.9|182701.9|182831.2|182701.2|5
1722219610000|2024-07-29 02:20:10|182832.1|182702.1|182831.1|182701.1|182832.1|182702.1|182831.1|182701.1|6
1722219620000|2024-07-29 02:20:20|182837|182707|182837.5|182707.5|182837.5|182707.5|182836.4|182706.4|4
1722219630000|2024-07-29 02:20:30|182838.1|182708.1|182837.7|182707.7|182838.1|182708.1|182836.8|182706.8|5
1722219640000|2024-07-29 02:20:40|182836.9|182706.9|182832.5|182702.5|182837.8|182707.8|182832.5|182702.5|6
1722219650000|2024-07-29 02:20:50|182832.6|182702.6|182832.5|182702.5|182833.8|182703.8|182832.4|182702.4|9
1722219660000|2024-07-29 02:21:00|182833|182703|182832.5|182702.5|182833|182703|182832.5|182702.5|4
1722219670000|2024-07-29 02:21:10|182832.1|182702.1|182832|182702|182832.1|182702.1|182832|182702|2
1722219680000|2024-07-29 02:21:20|182836.9|182706.9|182838.1|182708.1|182839.1|182709.1|182836.4|182706.4|11
1722219690000|2024-07-29 02:21:30|182838.3|182708.3|182838.7|182708.7|182838.7|182708.7|182838|182708|3
1722219700000|2024-07-29 02:21:40|182832.9|182702.9|182832.1|182702.1|182832.9|182702.9|182832.1|182702.1|4
1722219710000|2024-07-29 02:21:50|182831.9|182701.9|182831.5|182701.5|182832.3|182702.3|182831.5|182701.5|3
1722219720000|2024-07-29 02:22:00|182831.8|182701.8|182831.6|182701.6|182831.8|182701.8|182831.6|182701.6|3
1722219730000|2024-07-29 02:22:10|182831.5|182701.5|182836.5|182706.5|182836.5|182706.5|182831.5|182701.5|3
1722219740000|2024-07-29 02:22:20|182836.4|182706.4|182836.4|182706.4|182836.4|182706.4|182836.4|182706.4|1
1722219750000|2024-07-29 02:22:30|182835.7|182705.7|182830.3|182700.3|182836.7|182706.7|182830.2|182700.2|9
1722219760000|2024-07-29 02:22:40|182830.4|182700.4|182830.4|182700.4|182830.4|182700.4|182830.4|182700.4|1
1722219770000|2024-07-29 02:22:50|182831|182701|182830.5|182700.5|182831|182701|182830.5|182700.5|2
1722219790000|2024-07-29 02:23:10|182837|182707|182837.4|182707.4|182837.6|182707.6|182835.9|182705.9|10
1722219800000|2024-07-29 02:23:20|182836.7|182706.7|182838|182708|182838|182708|182836.2|182706.2|5
1722219810000|2024-07-29 02:23:30|182831.7|182701.7|182832.2|182702.2|182832.2|182702.2|182831|182701|6
1722219820000|2024-07-29 02:23:40|182831.4|182701.4|182830.9|182700.9|182831.4|182701.4|182830.7|182700.7|4
1722219830000|2024-07-29 02:23:50|182830.6|182700.6|182830.9|182700.9|182830.9|182700.9|182830.6|182700.6|2
1722219840000|2024-07-29 02:24:00|182836.7|182706.7|182837.4|182707.4|182838|182708|182836.6|182706.6|6
1722219850000|2024-07-29 02:24:10|182838|182708|182837.1|182707.1|182839|182709|182836.8|182706.8|5
1722219860000|2024-07-29 02:24:20|182838.1|182708.1|182831.7|182701.7|182838.1|182708.1|182831.6|182701.6|6
1722219870000|2024-07-29 02:24:30|182831|182701|182830.9|182700.9|182831|182701|182830.9|182700.9|2
1722219880000|2024-07-29 02:24:40|182830.8|182700.8|182831.6|182701.6|182831.6|182701.6|182830.8|182700.8|5
1722219890000|2024-07-29 02:24:50|182831.2|182701.2|182837.1|182707.1|182838.2|182708.2|182831.2|182701.2|8
1722219900000|2024-07-29 02:25:00|182836.4|182706.4|182837.9|182707.9|182838.1|182708.1|182836.4|182706.4|6
1722219910000|2024-07-29 02:25:10|182838.5|182708.5|182838.3|182708.3|182838.5|182708.5|182837.1|182707.1|6
1722219920000|2024-07-29 02:25:20|182832.7|182702.7|182832.4|182702.4|182833|182703|182832|182702|6
1722219930000|2024-07-29 02:25:30|182832.5|182702.5|182833|182703|182833.5|182703.5|182832.4|182702.4|8
1722219940000|2024-07-29 02:25:40|182833.9|182703.9|182833.4|182703.4|182833.9|182703.9|182833.4|182703.4|8
1722219950000|2024-07-29 02:25:50|182839.5|182709.5|182838.8|182708.8|182839.5|182709.5|182838.8|182708.8|3
1722219960000|2024-07-29 02:26:00|182839.6|182709.6|182839.5|182709.5|182839.6|182709.6|182838.8|182708.8|6
1722219970000|2024-07-29 02:26:10|182839.8|182709.8|182833.2|182703.2|182839.8|182709.8|182832.5|182702.5|7
1722219980000|2024-07-29 02:26:20|182833.4|182703.4|182833.9|182703.9|182833.9|182703.9|182833.4|182703.4|2
1722219990000|2024-07-29 02:26:30|182833|182703|182832.8|182702.8|182833|182703|182832|182702|4
1722220000000|2024-07-29 02:26:40|182832.4|182702.4|182837.6|182707.6|182838.3|182708.3|182831.3|182701.3|12
1722220010000|2024-07-29 02:26:50|182838.3|182708.3|182837|182707|182838.3|182708.3|182837|182707|6
1722220020000|2024-07-29 02:27:00|182837.6|182707.6|182838|182708|182838|182708|182836.1|182706.1|9
1722220030000|2024-07-29 02:27:10|182835.4|182705.4|182830.3|182700.3|182835.4|182705.4|182830.1|182700.1|5
1722220040000|2024-07-29 02:27:20|182830.2|182700.2|182830.1|182700.1|182830.2|182700.2|182830.1|182700.1|2
1722220050000|2024-07-29 02:27:30|182830.2|182700.2|182830.2|182700.2|182830.3|182700.3|182830.2|182700.2|3
1722220060000|2024-07-29 02:27:40|182834.9|182704.9|182835.5|182705.5|182835.6|182705.6|182834.9|182704.9|4
1722220070000|2024-07-29 02:27:50|182835.1|182705.1|182837|182707|182837.4|182707.4|182835.1|182705.1|6
1722220080000|2024-07-29 02:28:00|182836.3|182706.3|182831.5|182701.5|182836.3|182706.3|182831.5|182701.5|4
1722220090000|2024-07-29 02:28:10|182835.8|182705.8|182832.8|182702.8|182835.8|182705.8|182831.7|182701.7|3
1722220100000|2024-07-29 02:28:20|182832.7|182702.7|182837|182707|182837|182707|182832.7|182702.7|4
1722220110000|2024-07-29 02:28:30|182837.2|182707.2|182833.1|182703.1|182837.2|182707.2|182833|182703|4
1722220120000|2024-07-29 02:28:40|182833.2|182703.2|182833.2|182703.2|182833.2|182703.2|182833.2|182703.2|1
1722220130000|2024-07-29 02:28:50|182833.1|182703.1|182833.3|182703.3|182833.3|182703.3|182833.1|182703.1|3
1722220140000|2024-07-29 02:29:00|182832.9|182702.9|182838|182708|182838|182708|182832.8|182702.8|3
1722220150000|2024-07-29 02:29:10|182838.7|182708.7|182839.8|182709.8|182839.8|182709.8|182838.7|182708.7|2
1722220160000|2024-07-29 02:29:20|182839.2|182709.2|182834.3|182704.3|182840.2|182710.2|182834.3|182704.3|6
1722220170000|2024-07-29 02:29:30|182834.2|182704.2|182834.2|182704.2|182834.2|182704.2|182834.2|182704.2|1
1722220180000|2024-07-29 02:29:40|182833.9|182703.9|182833.9|182703.9|182833.9|182703.9|182833.9|182703.9|1
1722220190000|2024-07-29 02:29:50|182833.5|182703.5|182837.8|182707.8|182837.8|182707.8|182832.5|182702.5|8
1722220200000|2024-07-29 02:30:00|182832.4|182702.4|182834.4|182704.4|182834.5|182704.5|182831.6|182701.6|14
1722220210000|2024-07-29 02:30:10|182834.3|182704.3|182839.9|182709.9|182841.8|182711.8|182833.5|182703.5|12
1722220220000|2024-07-29 02:30:20|182839.7|182709.7|182832.9|182702.9|182840.5|182710.5|182831.9|182701.9|11
1722220230000|2024-07-29 02:30:30|182833.3|182703.3|182835.1|182705.1|182838.6|182708.6|182832.3|182702.3|17
1722220240000|2024-07-29 02:30:40|182834.6|182704.6|182832.8|182702.8|182835.1|182705.1|182832.8|182702.8|9
1722220250000|2024-07-29 02:30:50|182833.2|182703.2|182838.1|182708.1|182838.5|182708.5|182833.2|182703.2|10
1722220260000|2024-07-29 02:31:00|182838.2|182708.2|182831.3|182701.3|182838.8|182708.8|182830.9|182700.9|13
1722220270000|2024-07-29 02:31:10|182831.2|182701.2|182832.1|182702.1|182833.1|182703.1|182830.8|182700.8|9
1722220280000|2024-07-29 02:31:20|182832.5|182702.5|182832.8|182702.8|182838.6|182708.6|182831.7|182701.7|15
1722220290000|2024-07-29 02:31:30|182832|182702|182834.5|182704.5|182839.9|182709.9|182832|182702|15
1722220300000|2024-07-29 02:31:40|182834.1|182704.1|182838.9|182708.9|182839.8|182709.8|182834.1|182704.1|12
1722220310000|2024-07-29 02:31:50|182838.4|182708.4|182839.7|182709.7|182839.7|182709.7|182838|182708|8
1722220320000|2024-07-29 02:32:00|182839.4|182709.4|182838.6|182708.6|182840|182710|182835.9|182705.9|15
1722220330000|2024-07-29 02:32:10|182841.6|182711.6|182842.4|182712.4|182842.6|182712.6|182841.6|182711.6|6
1722220340000|2024-07-29 02:32:20|182840.4|182710.4|182840|182710|182840.4|182710.4|182839.7|182709.7|4
1722220350000|2024-07-29 02:32:30|182839.9|182709.9|182839|182709|182839.9|182709.9|182839|182709|2
1722220360000|2024-07-29 02:32:40|182839.5|182709.5|182833.8|182703.8|182839.5|182709.5|182833.1|182703.1|13
1722220370000|2024-07-29 02:32:50|182834.8|182704.8|182833.6|182703.6|182835|182705|182833|182703|10
1722220380000|2024-07-29 02:33:00|182834.2|182704.2|182839.5|182709.5|182839.5|182709.5|182833.1|182703.1|9
1722220390000|2024-07-29 02:33:10|182839.6|182709.6|182837.2|182707.2|182839.6|182709.6|182837.2|182707.2|4
1722220400000|2024-07-29 02:33:20|182837.4|182707.4|182839.6|182709.6|182839.8|182709.8|182837|182707|14
1722220410000|2024-07-29 02:33:30|182839.4|182709.4|182830.9|182700.9|182839.4|182709.4|182829.8|182699.8|10
1722220420000|2024-07-29 02:33:40|182830.7|182700.7|182830.1|182700.1|182831.4|182701.4|182830.1|182700.1|8
1722220430000|2024-07-29 02:33:50|182830|182700|182830.9|182700.9|182830.9|182700.9|182830|182700|2
1722220440000|2024-07-29 02:34:00|182832.3|182702.3|182831.9|182701.9|182834|182704|182831.9|182701.9|3
1722220450000|2024-07-29 02:34:10|182832.1|182702.1|182834.3|182704.3|182834.3|182704.3|182832.1|182702.1|5
1722220460000|2024-07-29 02:34:20|182835|182705|182831|182701|182835.1|182705.1|182830.7|182700.7|8
1722220470000|2024-07-29 02:34:30|182830.7|182700.7|182831.3|182701.3|182833.5|182703.5|182830.2|182700.2|11
1722220480000|2024-07-29 02:34:40|182831.9|182701.9|182831.6|182701.6|182832.3|182702.3|182831.6|182701.6|5
1722220490000|2024-07-29 02:34:50|182832|182702|182833.1|182703.1|182833.1|182703.1|182830.6|182700.6|5
1722220500000|2024-07-29 02:35:00|182832.6|182702.6|182833.1|182703.1|182833.1|182703.1|182832.1|182702.1|3
1722220510000|2024-07-29 02:35:10|182834.2|182704.2|182832.3|182702.3|182834.2|182704.2|182832.3|182702.3|4
1722220520000|2024-07-29 02:35:20|182832.2|182702.2|182831|182701|182832.2|182702.2|182830.7|182700.7|5
1722220530000|2024-07-29 02:35:30|182831.1|182701.1|182831.3|182701.3|182833.5|182703.5|182830.6|182700.6|7
1722220540000|2024-07-29 02:35:40|182831.2|182701.2|182830.1|182700.1|182831.2|182701.2|182829.7|182699.7|6
1722220550000|2024-07-29 02:35:50|182831.5|182701.5|182834.4|182704.4|182834.7|182704.7|182831.5|182701.5|9
1722220560000|2024-07-29 02:36:00|182832.4|182702.4|182833|182703|182833.7|182703.7|182832.3|182702.3|5
1722220570000|2024-07-29 02:36:10|182832.6|182702.6|182830.6|182700.6|182832.6|182702.6|182829.2|182699.2|6
1722220580000|2024-07-29 02:36:20|182830.7|182700.7|182832.4|182702.4|182837.3|182707.3|182830.2|182700.2|9
1722220590000|2024-07-29 02:36:30|182832.8|182702.8|182833|182703|182833.8|182703.8|182831|182701|13
1722220600000|2024-07-29 02:36:40|182832.7|182702.7|182831.7|182701.7|182833.6|182703.6|182829.8|182699.8|6
1722220610000|2024-07-29 02:36:50|182829.7|182699.7|182834.9|182704.9|182834.9|182704.9|182829.7|182699.7|11
1722220620000|2024-07-29 02:37:00|182833.8|182703.8|182834.8|182704.8|182835.2|182705.2|182832.6|182702.6|11
1722220630000|2024-07-29 02:37:10|182832|182702|182837.1|182707.1|182837.1|182707.1|182832|182702|4
1722220640000|2024-07-29 02:37:20|182837.2|182707.2|182832.7|182702.7|182837.2|182707.2|182832.7|182702.7|6
1722220650000|2024-07-29 02:37:30|182833|182703|182831.4|182701.4|182834.1|182704.1|182831.4|182701.4|9
1722220660000|2024-07-29 02:37:40|182831.3|182701.3|182831.4|182701.4|182831.4|182701.4|182831.3|182701.3|2
1722220670000|2024-07-29 02:37:50|182831|182701|182832.1|182702.1|182834|182704|182830.9|182700.9|5
1722220680000|2024-07-29 02:38:00|182832|182702|182832.1|182702.1|182832.1|182702.1|182831.8|182701.8|3
1722220690000|2024-07-29 02:38:10|182833.3|182703.3|182832.8|182702.8|182833.9|182703.9|182831.8|182701.8|10
1722220700000|2024-07-29 02:38:20|182832.7|182702.7|182832.3|182702.3|182832.9|182702.9|182830.2|182700.2|9
1722220710000|2024-07-29 02:38:30|182830.7|182700.7|182832.1|182702.1|182832.1|182702.1|182830.6|182700.6|7
1722220720000|2024-07-29 02:38:40|182830.9|182700.9|182832.6|182702.6|182832.8|182702.8|182830.3|182700.3|8
1722220730000|2024-07-29 02:38:50|182832.4|182702.4|182832.6|182702.6|182832.6|182702.6|182832.4|182702.4|2
1722220740000|2024-07-29 02:39:00|182834.8|182704.8|182836|182706|182836.2|182706.2|182834.3|182704.3|12
1722220750000|2024-07-29 02:39:10|182835.6|182705.6|182832.2|182702.2|182835.6|182705.6|182831.6|182701.6|7
1722220760000|2024-07-29 02:39:20|182832.6|182702.6|182833.5|182703.5|182833.5|182703.5|182832.6|182702.6|3
1722220770000|2024-07-29 02:39:30|182833.1|182703.1|182833.8|182703.8|182834|182704|182832.7|182702.7|6
1722220780000|2024-07-29 02:39:40|182833.5|182703.5|182835.3|182705.3|182837.8|182707.8|182833.5|182703.5|5
1722220790000|2024-07-29 02:39:50|182835|182705|182835.1|182705.1|182837.1|182707.1|182834.3|182704.3|10
1722220800000|2024-07-29 02:40:00|182836.1|182706.1|182832.7|182702.7|182837.1|182707.1|182832.7|182702.7|10
1722220810000|2024-07-29 02:40:10|182833.3|182703.3|182832.9|182702.9|182833.5|182703.5|182832.6|182702.6|7
1722220820000|2024-07-29 02:40:20|182833.2|182703.2|182833.4|182703.4|182833.7|182703.7|182832.5|182702.5|5
1722220830000|2024-07-29 02:40:30|182833.2|182703.2|182835.2|182705.2|182835.2|182705.2|182832.1|182702.1|8
1722220840000|2024-07-29 02:40:40|182839.7|182709.7|182839.7|182709.7|182841.4|182711.4|182835.9|182705.9|11
1722220850000|2024-07-29 02:40:50|182835.2|182705.2|182837.3|182707.3|182839.4|182709.4|182834.8|182704.8|10
1722220860000|2024-07-29 02:41:00|182838.1|182708.1|182834.4|182704.4|182838.2|182708.2|182833.6|182703.6|12
1722220870000|2024-07-29 02:41:10|182831.8|182701.8|182833.6|182703.6|182834.1|182704.1|182831.6|182701.6|11
1722220880000|2024-07-29 02:41:20|182833.1|182703.1|182834.9|182704.9|182834.9|182704.9|182833.1|182703.1|8
1722220890000|2024-07-29 02:41:30|182834.3|182704.3|182838.4|182708.4|182838.7|182708.7|182834.2|182704.2|11
1722220900000|2024-07-29 02:41:40|182837.7|182707.7|182839.7|182709.7|182839.7|182709.7|182837.2|182707.2|10
1722220910000|2024-07-29 02:41:50|182838.2|182708.2|182831.9|182701.9|182839.4|182709.4|182831.9|182701.9|16
1722220920000|2024-07-29 02:42:00|182832|182702|182832.5|182702.5|182832.6|182702.6|182831.8|182701.8|8
1722220930000|2024-07-29 02:42:10|182831.4|182701.4|182832.4|182702.4|182832.6|182702.6|182831.4|182701.4|10
1722220940000|2024-07-29 02:42:20|182831.4|182701.4|182832.5|182702.5|182832.6|182702.6|182831.4|182701.4|12
1722220950000|2024-07-29 02:42:30|182834.3|182704.3|182834.1|182704.1|182834.3|182704.3|182834.1|182704.1|4
1722220960000|2024-07-29 02:42:40|182835.9|182705.9|182833.5|182703.5|182836.2|182706.2|182833.4|182703.4|7
1722220970000|2024-07-29 02:42:50|182831.6|182701.6|182831.5|182701.5|182832.8|182702.8|182831.5|182701.5|5
1722220980000|2024-07-29 02:43:00|182832|182702|182831.1|182701.1|182832|182702|182831.1|182701.1|2
1722220990000|2024-07-29 02:43:10|182831|182701|182831.5|182701.5|182831.5|182701.5|182830.9|182700.9|7
1722221000000|2024-07-29 02:43:20|182831.8|182701.8|182833.7|182703.7|182834|182704|182831.8|182701.8|4
1722221010000|2024-07-29 02:43:30|182833.8|182703.8|182833.7|182703.7|182833.8|182703.8|182833.6|182703.6|4
1722221020000|2024-07-29 02:43:40|182833.9|182703.9|182830.8|182700.8|182833.9|182703.9|182830.8|182700.8|4
1722221030000|2024-07-29 02:43:50|182830.6|182700.6|182831.8|182701.8|182831.8|182701.8|182830.6|182700.6|4
1722221040000|2024-07-29 02:44:00|182831.6|182701.6|182831.7|182701.7|182831.7|182701.7|182830.4|182700.4|4
1722221050000|2024-07-29 02:44:10|182831.8|182701.8|182833.6|182703.6|182833.6|182703.6|182831.1|182701.1|6
1722221060000|2024-07-29 02:44:20|182833.5|182703.5|182833.5|182703.5|182833.5|182703.5|182833.5|182703.5|1
1722221080000|2024-07-29 02:44:40|182833|182703|182831.4|182701.4|182833|182703|182831.3|182701.3|3
1722221090000|2024-07-29 02:44:50|182831.3|182701.3|182831.3|182701.3|182831.3|182701.3|182831.3|182701.3|1
1722221100000|2024-07-29 02:45:00|182831.7|182701.7|182832.6|182702.6|182832.6|182702.6|182830.6|182700.6|5
1722221110000|2024-07-29 02:45:10|182833.6|182703.6|182836.6|182706.6|182837.7|182707.7|182832.6|182702.6|15
1722221120000|2024-07-29 02:45:20|182835.8|182705.8|182836|182706|182839.7|182709.7|182835.8|182705.8|10
1722221130000|2024-07-29 02:45:30|182838.8|182708.8|182833.1|182703.1|182838.8|182708.8|182830.3|182700.3|9
1722221140000|2024-07-29 02:45:40|182832.7|182702.7|182833.2|182703.2|182833.4|182703.4|182831.1|182701.1|13
1722221150000|2024-07-29 02:45:50|182832.8|182702.8|182832.1|182702.1|182832.8|182702.8|182830.9|182700.9|13
1722221160000|2024-07-29 02:46:00|182832.9|182702.9|182842.1|182712.1|182843.4|182713.4|182830.1|182700.1|15
1722221170000|2024-07-29 02:46:10|182842.4|182712.4|182843.6|182713.6|182843.6|182713.6|182837.3|182707.3|12
1722221180000|2024-07-29 02:46:20|182842.6|182712.6|182840|182710|182842.8|182712.8|182840|182710|6
1722221190000|2024-07-29 02:46:30|182840.3|182710.3|182833.8|182703.8|182841|182711|182833.8|182703.8|5
1722221200000|2024-07-29 02:46:40|182833.7|182703.7|182834|182704|182836.7|182706.7|182833.7|182703.7|7
1722221210000|2024-07-29 02:46:50|182834.1|182704.1|182837.4|182707.4|182837.4|182707.4|182833.5|182703.5|10
1722221220000|2024-07-29 02:47:00|182836.9|182706.9|182840.6|182710.6|182843.8|182713.8|182836.6|182706.6|10
1722221230000|2024-07-29 02:47:10|182839.4|182709.4|182839.3|182709.3|182843.3|182713.3|182838.7|182708.7|11
1722221240000|2024-07-29 02:47:20|182838.7|182708.7|182835.6|182705.6|182840.9|182710.9|182835.6|182705.6|6
1722221250000|2024-07-29 02:47:30|182834.9|182704.9|182836.8|182706.8|182837.5|182707.5|182834.4|182704.4|11
1722221260000|2024-07-29 02:47:40|182837.1|182707.1|182837.2|182707.2|182838.1|182708.1|182835.8|182705.8|15
1722221270000|2024-07-29 02:47:50|182837.7|182707.7|182846.3|182716.3|182846.4|182716.4|182837.1|182707.1|10
1722221280000|2024-07-29 02:48:00|182840.4|182710.4|182839.3|182709.3|182840.4|182710.4|182839.3|182709.3|3
1722221290000|2024-07-29 02:48:10|182840.9|182710.9|182839|182709|182844|182714|182838.8|182708.8|5
1722221300000|2024-07-29 02:48:20|182840.7|182710.7|182834.1|182704.1|182842.2|182712.2|182834.1|182704.1|10
1722221310000|2024-07-29 02:48:30|182834.2|182704.2|182836.9|182706.9|182837.2|182707.2|182834.2|182704.2|9
1722221320000|2024-07-29 02:48:40|182837.2|182707.2|182837|182707|182837.2|182707.2|182833.9|182703.9|19
1722221330000|2024-07-29 02:48:50|182836.3|182706.3|182843|182713|182844.3|182714.3|182836.3|182706.3|11
1722221340000|2024-07-29 02:49:00|182842.9|182712.9|182837.8|182707.8|182842.9|182712.9|182837.7|182707.7|4
1722221350000|2024-07-29 02:49:10|182837.2|182707.2|182835.6|182705.6|182841.7|182711.7|182835.1|182705.1|10
1722221360000|2024-07-29 02:49:20|182835.2|182705.2|182835|182705|182837|182707|182833.5|182703.5|19
1722221370000|2024-07-29 02:49:30|182833.8|182703.8|182833.4|182703.4|182836.3|182706.3|182833.4|182703.4|10
1722221380000|2024-07-29 02:49:40|182833.3|182703.3|182833.6|182703.6|182833.7|182703.7|182833.3|182703.3|3
1722221390000|2024-07-29 02:49:50|182838.6|182708.6|182841|182711|182841.8|182711.8|182837.9|182707.9|7
1722221400000|2024-07-29 02:50:00|182841.8|182711.8|182839.2|182709.2|182842.8|182712.8|182837.7|182707.7|14
1722221410000|2024-07-29 02:50:10|182840.6|182710.6|182834.9|182704.9|182840.6|182710.6|182833.7|182703.7|25
1722221420000|2024-07-29 02:50:20|182834.8|182704.8|182834.8|182704.8|182837.1|182707.1|182834.5|182704.5|14
1722221430000|2024-07-29 02:50:30|182834.5|182704.5|182833|182703|182834.8|182704.8|182831.6|182701.6|15
1722221440000|2024-07-29 02:50:40|182837.5|182707.5|182838.4|182708.4|182838.4|182708.4|182830.1|182700.1|19
1722221450000|2024-07-29 02:50:50|182835.5|182705.5|182832.2|182702.2|182838.4|182708.4|182832.2|182702.2|13
1722221460000|2024-07-29 02:51:00|182833.9|182703.9|182838.3|182708.3|182842.6|182712.6|182832.2|182702.2|18
1722221470000|2024-07-29 02:51:10|182833.6|182703.6|182833.7|182703.7|182838.6|182708.6|182833.6|182703.6|8
1722221480000|2024-07-29 02:51:20|182833.3|182703.3|182839.7|182709.7|182840.1|182710.1|182833.3|182703.3|7
1722221490000|2024-07-29 02:51:30|182835|182705|182840.1|182710.1|182840.1|182710.1|182834.2|182704.2|10
1722221500000|2024-07-29 02:51:40|182833.6|182703.6|182841.5|182711.5|182841.5|182711.5|182832.7|182702.7|11
1722221510000|2024-07-29 02:51:50|182842.1|182712.1|182835.8|182705.8|182842.1|182712.1|182835.8|182705.8|10
1722221520000|2024-07-29 02:52:00|182835.7|182705.7|182833.6|182703.6|182835.9|182705.9|182833.6|182703.6|8
1722221530000|2024-07-29 02:52:10|182834.1|182704.1|182833.7|182703.7|182834.7|182704.7|182832.1|182702.1|9
1722221540000|2024-07-29 02:52:20|182833.2|182703.2|182839.1|182709.1|182839.1|182709.1|182831.1|182701.1|14
1722221550000|2024-07-29 02:52:30|182839.2|182709.2|182841|182711|182841|182711|182836.6|182706.6|15
1722221560000|2024-07-29 02:52:40|182840.9|182710.9|182840.7|182710.7|182841.1|182711.1|182840.7|182710.7|6
1722221570000|2024-07-29 02:52:50|182840.8|182710.8|182839.4|182709.4|182840.8|182710.8|182839.4|182709.4|2
1722221580000|2024-07-29 02:53:00|182839.3|182709.3|182835.4|182705.4|182839.6|182709.6|182835.4|182705.4|4
1722221590000|2024-07-29 02:53:10|182835.2|182705.2|182835.2|182705.2|182835.4|182705.4|182835.2|182705.2|3
1722221600000|2024-07-29 02:53:20|182835.1|182705.1|182834.7|182704.7|182835.1|182705.1|182834.5|182704.5|3
1722221610000|2024-07-29 02:53:30|182835|182705|182840|182710|182840.4|182710.4|182834.3|182704.3|8
1722221620000|2024-07-29 02:53:40|182843.2|182713.2|182840.5|182710.5|182843.2|182713.2|182839.3|182709.3|15
1722221630000|2024-07-29 02:53:50|182839.9|182709.9|182839.3|182709.3|182841.3|182711.3|182839.3|182709.3|14
1722221640000|2024-07-29 02:54:00|182839|182709|182837.7|182707.7|182842.1|182712.1|182836.3|182706.3|21
1722221650000|2024-07-29 02:54:10|182837.1|182707.1|182840.3|182710.3|182840.3|182710.3|182834.7|182704.7|18
1722221660000|2024-07-29 02:54:20|182835.3|182705.3|182838.7|182708.7|182839.9|182709.9|182834.3|182704.3|12
1722221670000|2024-07-29 02:54:30|182831.9|182701.9|182837.2|182707.2|182837.3|182707.3|182831.9|182701.9|12
1722221680000|2024-07-29 02:54:40|182837|182707|182837.2|182707.2|182837.2|182707.2|182837|182707|2
1722221690000|2024-07-29 02:54:50|182837.1|182707.1|182836.7|182706.7|182837.6|182707.6|182836.7|182706.7|7
1722221700000|2024-07-29 02:55:00|182837.1|182707.1|182841.9|182711.9|182844.1|182714.1|182837.1|182707.1|6
1722221710000|2024-07-29 02:55:10|182843.1|182713.1|182842.1|182712.1|182843.1|182713.1|182842.1|182712.1|3
1722221720000|2024-07-29 02:55:20|182845.5|182715.5|182837.5|182707.5|182845.5|182715.5|182837.2|182707.2|9
1722221730000|2024-07-29 02:55:30|182837.2|182707.2|182837.3|182707.3|182837.4|182707.4|182836.6|182706.6|11
1722221740000|2024-07-29 02:55:40|182837.6|182707.6|182836.1|182706.1|182837.6|182707.6|182836.1|182706.1|10
1722221750000|2024-07-29 02:55:50|182836.2|182706.2|182844|182714|182844|182714|182836.1|182706.1|8
1722221760000|2024-07-29 02:56:00|182844.1|182714.1|182843.4|182713.4|182846.8|182716.8|182843.4|182713.4|5
1722221770000|2024-07-29 02:56:10|182842.9|182712.9|182836.9|182706.9|182842.9|182712.9|182836.6|182706.6|15
1722221780000|2024-07-29 02:56:20|182837.4|182707.4|182836.3|182706.3|182837.5|182707.5|182836.3|182706.3|13
1722221790000|2024-07-29 02:56:30|182836.7|182706.7|182836.3|182706.3|182837.8|182707.8|182836.3|182706.3|13
1722221800000|2024-07-29 02:56:40|182836.2|182706.2|182841.6|182711.6|182842.5|182712.5|182835.7|182705.7|15
1722221810000|2024-07-29 02:56:50|182840.1|182710.1|182841.7|182711.7|182844.1|182714.1|182840.1|182710.1|17
1722221820000|2024-07-29 02:57:00|182840.7|182710.7|182835.7|182705.7|182843.7|182713.7|182835.7|182705.7|11
1722221830000|2024-07-29 02:57:10|182836.2|182706.2|182838.3|182708.3|182838.3|182708.3|182836.2|182706.2|12
1722221840000|2024-07-29 02:57:20|182837.8|182707.8|182837.4|182707.4|182838|182708|182837.4|182707.4|6
1722221850000|2024-07-29 02:57:30|182837.7|182707.7|182848.7|182718.7|182849.4|182719.4|182837.5|182707.5|8
1722221860000|2024-07-29 02:57:40|182848.6|182718.6|182848.2|182718.2|182848.6|182718.6|182844.5|182714.5|13
1722221870000|2024-07-29 02:57:50|182845.2|182715.2|182843|182713|182848.5|182718.5|182843|182713|14
1722221880000|2024-07-29 02:58:00|182842.9|182712.9|182835.2|182705.2|182843.4|182713.4|182835|182705|8
1722221890000|2024-07-29 02:58:10|182834.7|182704.7|182834.3|182704.3|182834.7|182704.7|182834.3|182704.3|3
1722221900000|2024-07-29 02:58:20|182834.6|182704.6|182833.8|182703.8|182835.4|182705.4|182833.3|182703.3|10
1722221910000|2024-07-29 02:58:30|182838.7|182708.7|182838.6|182708.6|182838.7|182708.7|182838.6|182708.6|2
1722221920000|2024-07-29 02:58:40|182838.8|182708.8|182840.8|182710.8|182840.8|182710.8|182838.5|182708.5|5
1722221930000|2024-07-29 02:58:50|182839.3|182709.3|182834.7|182704.7|182843.5|182713.5|182834.7|182704.7|10
1722221940000|2024-07-29 02:59:00|182834.1|182704.1|182835.9|182705.9|182836.8|182706.8|182834.1|182704.1|9
1722221950000|2024-07-29 02:59:10|182835.2|182705.2|182834.5|182704.5|182835.5|182705.5|182834.5|182704.5|4
1722221960000|2024-07-29 02:59:20|182834.4|182704.4|182842.4|182712.4|182842.4|182712.4|182834.4|182704.4|4
1722221970000|2024-07-29 02:59:30|182841.9|182711.9|182841.9|182711.9|182843|182713|182841.9|182711.9|4
1722221980000|2024-07-29 02:59:40|182842.3|182712.3|182836.1|182706.1|182842.3|182712.3|182836.1|182706.1|5
1722221990000|2024-07-29 02:59:50|182836.7|182706.7|182831.6|182701.6|182837.2|182707.2|182831.5|182701.5|6
1722222000000|2024-07-29 03:00:00|182835.7|182705.7|182823.7|182693.7|182836.2|182706.2|182823.7|182693.7|23
1722222010000|2024-07-29 03:00:10|182823.4|182693.4|182824.7|182694.7|182825.7|182695.7|182821.9|182691.9|31
1722222020000|2024-07-29 03:00:20|182825|182695|182835.5|182705.5|182838.6|182708.6|182825|182695|23
1722222030000|2024-07-29 03:00:30|182838.2|182708.2|182829.4|182699.4|182838.2|182708.2|182827.1|182697.1|31
1722222040000|2024-07-29 03:00:40|182831.4|182701.4|182835|182705|182835|182705|182829.4|182699.4|22
1722222050000|2024-07-29 03:00:50|182835.1|182705.1|182835.7|182705.7|182838.3|182708.3|182828.6|182698.6|32
1722222060000|2024-07-29 03:01:00|182835.8|182705.8|182827.8|182697.8|182837.8|182707.8|182827.8|182697.8|25
1722222070000|2024-07-29 03:01:10|182829.4|182699.4|182838.8|182708.8|182838.8|182708.8|182829.4|182699.4|23
1722222080000|2024-07-29 03:01:20|182836.4|182706.4|182829.3|182699.3|182837.3|182707.3|182828.9|182698.9|24
1722222090000|2024-07-29 03:01:30|182830.1|182700.1|182828.5|182698.5|182831.4|182701.4|182828.2|182698.2|28
1722222100000|2024-07-29 03:01:40|182829.3|182699.3|182830.9|182700.9|182838.7|182708.7|182828.3|182698.3|31
1722222110000|2024-07-29 03:01:50|182828.8|182698.8|182831.4|182701.4|182838|182708|182828.8|182698.8|31
1722222120000|2024-07-29 03:02:00|182831.7|182701.7|182830.9|182700.9|182831.7|182701.7|182828.8|182698.8|28
1722222130000|2024-07-29 03:02:10|182831.4|182701.4|182830.8|182700.8|182831.8|182701.8|182828.8|182698.8|31
1722222140000|2024-07-29 03:02:20|182831.2|182701.2|182830.8|182700.8|182834.5|182704.5|182828.6|182698.6|31
1722222150000|2024-07-29 03:02:30|182830.2|182700.2|182833.8|182703.8|182834.4|182704.4|182828|182698|31
1722222160000|2024-07-29 03:02:40|182830.4|182700.4|182830.5|182700.5|182834.8|182704.8|182827.4|182697.4|31
1722222170000|2024-07-29 03:02:50|182834.9|182704.9|182826.9|182696.9|182834.9|182704.9|182825.9|182695.9|35
1722222180000|2024-07-29 03:03:00|182826.4|182696.4|182827|182697|182829|182699|182826|182696|33
1722222190000|2024-07-29 03:03:10|182826.8|182696.8|182825.9|182695.9|182829.1|182699.1|182825.8|182695.8|37
1722222200000|2024-07-29 03:03:20|182825.8|182695.8|182825.8|182695.8|182827.4|182697.4|182824.6|182694.6|31
1722222210000|2024-07-29 03:03:30|182826.2|182696.2|182824.5|182694.5|182826.8|182696.8|182819.6|182689.6|25
1722222220000|2024-07-29 03:03:40|182824.6|182694.6|182824.6|182694.6|182826.3|182696.3|182824.1|182694.1|14
1722222230000|2024-07-29 03:03:50|182823.8|182693.8|182826|182696|182827.4|182697.4|182823.7|182693.7|28
1722222240000|2024-07-29 03:04:00|182825.7|182695.7|182842.8|182712.8|182849.8|182719.8|182825.7|182695.7|33
1722222250000|2024-07-29 03:04:10|182835.8|182705.8|182830.9|182700.9|182836.7|182706.7|182830.9|182700.9|31
1722222260000|2024-07-29 03:04:20|182829.5|182699.5|182827.1|182697.1|182830|182700|182826.6|182696.6|30
1722222270000|2024-07-29 03:04:30|182828.6|182698.6|182829.2|182699.2|182829.9|182699.9|182826.5|182696.5|26
1722222280000|2024-07-29 03:04:40|182828.5|182698.5|182830.4|182700.4|182832.8|182702.8|182826.3|182696.3|34
1722222290000|2024-07-29 03:04:50|182832.9|182702.9|182847.1|182717.1|182847.1|182717.1|182828.8|182698.8|37
1722222300000|2024-07-29 03:05:00|182844.5|182714.5|182843.2|182713.2|182846.1|182716.1|182831|182701|40
1722222310000|2024-07-29 03:05:10|182842.5|182712.5|182834.1|182704.1|182847.5|182717.5|182826.7|182696.7|34
1722222320000|2024-07-29 03:05:20|182832.1|182702.1|182830.6|182700.6|182832.1|182702.1|182826.7|182696.7|32
1722222330000|2024-07-29 03:05:30|182830|182700|182833.1|182703.1|182836.4|182706.4|182827.4|182697.4|30
1722222340000|2024-07-29 03:05:40|182837.3|182707.3|182831.3|182701.3|182837.3|182707.3|182826.4|182696.4|31
1722222350000|2024-07-29 03:05:50|182833.6|182703.6|182827.7|182697.7|182834|182704|182826.2|182696.2|33
1722222360000|2024-07-29 03:06:00|182828.6|182698.6|182827|182697|182829.1|182699.1|182826.2|182696.2|30
1722222370000|2024-07-29 03:06:10|182826.9|182696.9|182826.9|182696.9|182828|182698|182825.9|182695.9|30
1722222380000|2024-07-29 03:06:20|182826.7|182696.7|182827.5|182697.5|182833.4|182703.4|182825.5|182695.5|33
1722222390000|2024-07-29 03:06:30|182827.2|182697.2|182825.3|182695.3|182827.4|182697.4|182825.3|182695.3|32
1722222400000|2024-07-29 03:06:40|182826.4|182696.4|182829.7|182699.7|182833.6|182703.6|182824.4|182694.4|34
1722222410000|2024-07-29 03:06:50|182829.9|182699.9|182829|182699|182830.8|182700.8|182828.7|182698.7|32
1722222420000|2024-07-29 03:07:00|182828.1|182698.1|182826.8|182696.8|182837|182707|182826.8|182696.8|21
1722222430000|2024-07-29 03:07:10|182826.4|182696.4|182827.7|182697.7|182833.4|182703.4|182826.3|182696.3|17
1722222440000|2024-07-29 03:07:20|182827.5|182697.5|182827.6|182697.6|182828.3|182698.3|182827.3|182697.3|23
1722222450000|2024-07-29 03:07:30|182827.8|182697.8|182825.6|182695.6|182829.1|182699.1|182825.6|182695.6|30
1722222460000|2024-07-29 03:07:40|182826.3|182696.3|182825.6|182695.6|182827.8|182697.8|182825|182695|25
1722222470000|2024-07-29 03:07:50|182825.1|182695.1|182824.4|182694.4|182826.3|182696.3|182824.3|182694.3|26
1722222480000|2024-07-29 03:08:00|182823.9|182693.9|182822.8|182692.8|182825.8|182695.8|182821.9|182691.9|21
1722222490000|2024-07-29 03:08:10|182822.5|182692.5|182822.6|182692.6|182824.3|182694.3|182820.6|182690.6|17
1722222500000|2024-07-29 03:08:20|182822.1|182692.1|182821.6|182691.6|182823.4|182693.4|182821.6|182691.6|16
1722222510000|2024-07-29 03:08:30|182822.3|182692.3|182822.8|182692.8|182823.3|182693.3|182821.4|182691.4|20
1722222520000|2024-07-29 03:08:40|182823.4|182693.4|182823.2|182693.2|182823.8|182693.8|182822.3|182692.3|24
1722222530000|2024-07-29 03:08:50|182823.5|182693.5|182823.5|182693.5|182823.9|182693.9|182823|182693|22
1722222540000|2024-07-29 03:09:00|182823.4|182693.4|182820.7|182690.7|182824.1|182694.1|182820.7|182690.7|26
1722222550000|2024-07-29 03:09:10|182821.8|182691.8|182821|182691|182821.8|182691.8|182819.3|182689.3|14
1722222560000|2024-07-29 03:09:20|182820.8|182690.8|182821.9|182691.9|182825.2|182695.2|182820.7|182690.7|29
1722222570000|2024-07-29 03:09:30|182822.7|182692.7|182829.7|182699.7|182837.9|182707.9|182822.1|182692.1|31
1722222580000|2024-07-29 03:09:40|182828.9|182698.9|182825.6|182695.6|182829.7|182699.7|182824.5|182694.5|32
1722222590000|2024-07-29 03:09:50|182825.4|182695.4|182823.9|182693.9|182831.7|182701.7|182823.9|182693.9|30
1722222600000|2024-07-29 03:10:00|182823.4|182693.4|182821.6|182691.6|182824.7|182694.7|182821.6|182691.6|40
1722222610000|2024-07-29 03:10:10|182822|182692|182819.9|182689.9|182822.3|182692.3|182819.3|182689.3|17
1722222620000|2024-07-29 03:10:20|182819.8|182689.8|182819|182689|182820.1|182690.1|182818.5|182688.5|11
1722222630000|2024-07-29 03:10:30|182819.1|182689.1|182821.6|182691.6|182821.6|182691.6|182818.1|182688.1|17
1722222640000|2024-07-29 03:10:40|182818.1|182688.1|182819.2|182689.2|182820.5|182690.5|182817.5|182687.5|32
1722222650000|2024-07-29 03:10:50|182818.8|182688.8|182820.1|182690.1|182821.4|182691.4|182818.8|182688.8|25
1722222660000|2024-07-29 03:11:00|182819.6|182689.6|182815.8|182685.8|182819.6|182689.6|182815.8|182685.8|24
1722222670000|2024-07-29 03:11:10|182815.7|182685.7|182814.7|182684.7|182816.5|182686.5|182807.7|182677.7|23
1722222680000|2024-07-29 03:11:20|182814.4|182684.4|182815.7|182685.7|182817.5|182687.5|182814.4|182684.4|20
1722222690000|2024-07-29 03:11:30|182816|182686|182817.7|182687.7|182817.7|182687.7|182815.5|182685.5|17
1722222700000|2024-07-29 03:11:40|182817.5|182687.5|182824.5|182694.5|182824.5|182694.5|182816.7|182686.7|29
1722222710000|2024-07-29 03:11:50|182824.2|182694.2|182824.2|182694.2|182824.8|182694.8|182822.8|182692.8|20
1722222720000|2024-07-29 03:12:00|182823.4|182693.4|182828.3|182698.3|182828.3|182698.3|182823.4|182693.4|32
1722222730000|2024-07-29 03:12:10|182828.8|182698.8|182823.3|182693.3|182829.7|182699.7|182823.3|182693.3|20
1722222740000|2024-07-29 03:12:20|182822.7|182692.7|182821.6|182691.6|182824.6|182694.6|182821.2|182691.2|17
1722222750000|2024-07-29 03:12:30|182821|182691|182820.5|182690.5|182822.2|182692.2|182820.1|182690.1|15
1722222760000|2024-07-29 03:12:40|182821|182691|182820.8|182690.8|182821.7|182691.7|182820.3|182690.3|11
1722222770000|2024-07-29 03:12:50|182820.7|182690.7|182821.2|182691.2|182822|182692|182820.7|182690.7|12
1722222780000|2024-07-29 03:13:00|182821.4|182691.4|182819.8|182689.8|182821.7|182691.7|182819.8|182689.8|14
1722222790000|2024-07-29 03:13:10|182819.2|182689.2|182819|182689|182821.3|182691.3|182818.9|182688.9|12
1722222800000|2024-07-29 03:13:20|182815.7|182685.7|182819.4|182689.4|182819.4|182689.4|182814.9|182684.9|7
1722222810000|2024-07-29 03:13:30|182819|182689|182819.5|182689.5|182820.5|182690.5|182818.3|182688.3|11
1722222820000|2024-07-29 03:13:40|182820.1|182690.1|182820.2|182690.2|182820.6|182690.6|182819.5|182689.5|5
1722222830000|2024-07-29 03:13:50|182820.6|182690.6|182822.3|182692.3|182822.5|182692.5|182819.9|182689.9|21
1722222840000|2024-07-29 03:14:00|182821.5|182691.5|182825.5|182695.5|182825.5|182695.5|182821.5|182691.5|8
1722222850000|2024-07-29 03:14:10|182824.4|182694.4|182826.1|182696.1|182828.1|182698.1|182821.2|182691.2|15
1722222860000|2024-07-29 03:14:20|182825.1|182695.1|182826|182696|182827|182697|182821.7|182691.7|20
1722222870000|2024-07-29 03:14:30|182825.5|182695.5|182824|182694|182826|182696|182823.8|182693.8|17
1722222880000|2024-07-29 03:14:40|182824.1|182694.1|182819.2|182689.2|182824.6|182694.6|182818.8|182688.8|15
1722222890000|2024-07-29 03:14:50|182819|182689|182819.2|182689.2|182819.6|182689.6|182818|182688|5
1722222900000|2024-07-29 03:15:00|182819.6|182689.6|182820|182690|182820.5|182690.5|182817.2|182687.2|32
1722222910000|2024-07-29 03:15:10|182820.7|182690.7|182820|182690|182825.4|182695.4|182819.1|182689.1|13
1722222920000|2024-07-29 03:15:20|182819.7|182689.7|182818.9|182688.9|182820.2|182690.2|182817.8|182687.8|4
1722222930000|2024-07-29 03:15:30|182818.7|182688.7|182820.7|182690.7|182820.7|182690.7|182817.9|182687.9|23
1722222940000|2024-07-29 03:15:40|182818.6|182688.6|182817.1|182687.1|182819.1|182689.1|182817.1|182687.1|5
1722222950000|2024-07-29 03:15:50|182813.6|182683.6|182823.6|182693.6|182823.6|182693.6|182813.6|182683.6|21
1722222960000|2024-07-29 03:16:00|182822.8|182692.8|182821.4|182691.4|182823.2|182693.2|182818.8|182688.8|18
1722222970000|2024-07-29 03:16:10|182822|182692|182822.8|182692.8|182824.5|182694.5|182819.5|182689.5|25
1722222980000|2024-07-29 03:16:20|182822.2|182692.2|182823.2|182693.2|182824.4|182694.4|182822.2|182692.2|12
1722222990000|2024-07-29 03:16:30|182823.7|182693.7|182824.3|182694.3|182825.6|182695.6|182822.9|182692.9|16
1722223000000|2024-07-29 03:16:40|182824.4|182694.4|182822.6|182692.6|182827.2|182697.2|182822.6|182692.6|20
1722223010000|2024-07-29 03:16:50|182823.7|182693.7|182826.6|182696.6|182827.4|182697.4|182822.7|182692.7|22
1722223020000|2024-07-29 03:17:00|182824.9|182694.9|182825.5|182695.5|182826.7|182696.7|182823.4|182693.4|17
1722223030000|2024-07-29 03:17:10|182824.7|182694.7|182825.1|182695.1|182826.6|182696.6|182824.2|182694.2|16
1722223040000|2024-07-29 03:17:20|182825.8|182695.8|182824.3|182694.3|182826|182696|182823.3|182693.3|19
1722223050000|2024-07-29 03:17:30|182824.9|182694.9|182826.9|182696.9|182827.8|182697.8|182824.7|182694.7|16
1722223060000|2024-07-29 03:17:40|182825.5|182695.5|182824.5|182694.5|182828.8|182698.8|182822.5|182692.5|22
1722223070000|2024-07-29 03:17:50|182824.9|182694.9|182823.4|182693.4|182826.3|182696.3|182822.9|182692.9|15
1722223080000|2024-07-29 03:18:00|182822.2|182692.2|182822.9|182692.9|182824|182694|182821.4|182691.4|10
1722223090000|2024-07-29 03:18:10|182822.7|182692.7|182822.5|182692.5|182822.9|182692.9|182821.2|182691.2|8
1722223100000|2024-07-29 03:18:20|182821.9|182691.9|182822.3|182692.3|182822.3|182692.3|182819.2|182689.2|11
1722223110000|2024-07-29 03:18:30|182820|182690|182818.8|182688.8|182821.2|182691.2|182818.7|182688.7|10
1722223120000|2024-07-29 03:18:40|182820.2|182690.2|182820.9|182690.9|182820.9|182690.9|182816.7|182686.7|20
1722223130000|2024-07-29 03:18:50|182819.6|182689.6|182818.1|182688.1|182820.7|182690.7|182816.4|182686.4|26
1722223140000|2024-07-29 03:19:00|182819.1|182689.1|182817.5|182687.5|182819.7|182689.7|182817.5|182687.5|20
1722223150000|2024-07-29 03:19:10|182817.4|182687.4|182817.2|182687.2|182819.4|182689.4|182817.2|182687.2|16
1722223160000|2024-07-29 03:19:20|182817.6|182687.6|182816.2|182686.2|182817.7|182687.7|182816.2|182686.2|7
1722223170000|2024-07-29 03:19:30|182815.9|182685.9|182819|182689|182821.9|182691.9|182815.9|182685.9|13
1722223180000|2024-07-29 03:19:40|182818|182688|182822.3|182692.3|182826.4|182696.4|182817.6|182687.6|24
1722223190000|2024-07-29 03:19:50|182822.4|182692.4|182821.4|182691.4|182822.8|182692.8|182821.4|182691.4|17
1722223200000|2024-07-29 03:20:00|182821.6|182691.6|182821.8|182691.8|182823.1|182693.1|182821.2|182691.2|21
1722223210000|2024-07-29 03:20:10|182823|182693|182788.7|182658.7|182823.8|182693.8|182783.8|182653.8|16
1722223220000|2024-07-29 03:20:20|182787.8|182657.8|182786.9|182656.9|182787.8|182657.8|182786.9|182656.9|4
1722223230000|2024-07-29 03:20:30|182787.1|182657.1|182798.3|182668.3|182817|182687|182784.9|182654.9|16
1722223240000|2024-07-29 03:20:40|182797.5|182667.5|182790|182660|182797.7|182667.7|182790|182660|12
1722223250000|2024-07-29 03:20:50|182790.4|182660.4|182788.9|182658.9|182790.4|182660.4|182788.7|182658.7|5
1722223260000|2024-07-29 03:21:00|182789.2|182659.2|182790.5|182660.5|182790.6|182660.6|182788.9|182658.9|8
1722223270000|2024-07-29 03:21:10|182790.3|182660.3|182785.5|182655.5|182790.5|182660.5|182785.5|182655.5|4
1722223280000|2024-07-29 03:21:20|182786.1|182656.1|182784.8|182654.8|182786.1|182656.1|182784.8|182654.8|3
1722223290000|2024-07-29 03:21:30|182784.9|182654.9|182794.8|182664.8|182816.8|182686.8|182784.9|182654.9|17
1722223300000|2024-07-29 03:21:40|182795.1|182665.1|182792.5|182662.5|182795.1|182665.1|182792.1|182662.1|8
1722223310000|2024-07-29 03:21:50|182792.6|182662.6|182792.6|182662.6|182792.6|182662.6|182792.2|182662.2|3
1722223320000|2024-07-29 03:22:00|182793.4|182663.4|182789|182659|182793.4|182663.4|182789|182659|7
1722223330000|2024-07-29 03:22:10|182788.9|182658.9|182788.8|182658.8|182790.1|182660.1|182788.8|182658.8|4
1722223340000|2024-07-29 03:22:20|182788.7|182658.7|182790|182660|182790.2|182660.2|182788.7|182658.7|4
1722223350000|2024-07-29 03:22:30|182793.1|182663.1|182793.5|182663.5|182793.7|182663.7|182793.1|182663.1|6
1722223360000|2024-07-29 03:22:40|182793.4|182663.4|182793.4|182663.4|182793.6|182663.6|182793.4|182663.4|4
1722223370000|2024-07-29 03:22:50|182793.3|182663.3|182793.4|182663.4|182793.5|182663.5|182793.3|182663.3|3
1722223380000|2024-07-29 03:23:00|182790.5|182660.5|182789.4|182659.4|182790.5|182660.5|182789.4|182659.4|3
1722223390000|2024-07-29 03:23:10|182789.3|182659.3|182789.4|182659.4|182789.4|182659.4|182789.3|182659.3|2
1722223400000|2024-07-29 03:23:20|182790.6|182660.6|182790.7|182660.7|182790.7|182660.7|182790.6|182660.6|2
1722223410000|2024-07-29 03:23:30|182790.5|182660.5|182792.7|182662.7|182792.7|182662.7|182790.4|182660.4|4
1722223430000|2024-07-29 03:23:50|182789.3|182659.3|182789.2|182659.2|182789.3|182659.3|182789.2|182659.2|2
1722223440000|2024-07-29 03:24:00|182789.4|182659.4|182791.2|182661.2|182792.5|182662.5|182789.4|182659.4|6
1722223450000|2024-07-29 03:24:10|182792.2|182662.2|182793.4|182663.4|182793.4|182663.4|182791.2|182661.2|4
1722223460000|2024-07-29 03:24:20|182794.5|182664.5|182795|182665|182795.3|182665.3|182794.2|182664.2|4
1722223470000|2024-07-29 03:24:30|182794|182664|182793.8|182663.8|182794.5|182664.5|182792.6|182662.6|8
1722223480000|2024-07-29 03:24:40|182797.1|182667.1|182808.2|182678.2|182808.7|182678.7|182797.1|182667.1|22
1722223490000|2024-07-29 03:24:50|182810.1|182680.1|182813.8|182683.8|182815.2|182685.2|182808.6|182678.6|19
1722223500000|2024-07-29 03:25:00|182820.1|182690.1|182824.6|182694.6|182825.2|182695.2|182819.1|182689.1|21
1722223510000|2024-07-29 03:25:10|182824.2|182694.2|182831.9|182701.9|182833.3|182703.3|182824.2|182694.2|20
1722223520000|2024-07-29 03:25:20|182831.8|182701.8|182826|182696|182831.9|182701.9|182825.7|182695.7|12
1722223530000|2024-07-29 03:25:30|182825.6|182695.6|182825.6|182695.6|182826.5|182696.5|182825.1|182695.1|15
1722223540000|2024-07-29 03:25:40|182825.8|182695.8|182825|182695|182826.6|182696.6|182823.5|182693.5|23
1722223550000|2024-07-29 03:25:50|182824.4|182694.4|182823.5|182693.5|182828.5|182698.5|182822.4|182692.4|33
1722223560000|2024-07-29 03:26:00|182822.6|182692.6|182824.3|182694.3|182827.4|182697.4|182822|182692|28
1722223570000|2024-07-29 03:26:10|182823.9|182693.9|182822.8|182692.8|182826.6|182696.6|182822.2|182692.2|23
1722223580000|2024-07-29 03:26:20|182826.8|182696.8|182825.2|182695.2|182828.4|182698.4|182820.7|182690.7|20
1722223590000|2024-07-29 03:26:30|182825.6|182695.6|182829.3|182699.3|182834.2|182704.2|182824.8|182694.8|31
1722223600000|2024-07-29 03:26:40|182829.2|182699.2|182830|182700|182830|182700|182828.3|182698.3|12
1722223610000|2024-07-29 03:26:50|182830.1|182700.1|182828.6|182698.6|182830.2|182700.2|182826.6|182696.6|13
1722223620000|2024-07-29 03:27:00|182831.6|182701.6|182835.5|182705.5|182836.7|182706.7|182828.7|182698.7|12
1722223630000|2024-07-29 03:27:10|182835.4|182705.4|182833.8|182703.8|182837.9|182707.9|182830.5|182700.5|17
1722223640000|2024-07-29 03:27:20|182830.8|182700.8|182831.2|182701.2|182831.2|182701.2|182827.1|182697.1|10
1722223650000|2024-07-29 03:27:30|182829.8|182699.8|182829.8|182699.8|182829.8|182699.8|182826.8|182696.8|14
1722223660000|2024-07-29 03:27:40|182831.6|182701.6|182831.5|182701.5|182831.6|182701.6|182828.4|182698.4|15
1722223670000|2024-07-29 03:27:50|182831.4|182701.4|182835.7|182705.7|182835.7|182705.7|182831.4|182701.4|5
1722223680000|2024-07-29 03:28:00|182836.3|182706.3|182835|182705|182836.5|182706.5|182833.8|182703.8|6
1722223690000|2024-07-29 03:28:10|182835.1|182705.1|182829.9|182699.9|182835.1|182705.1|182829.9|182699.9|5
1722223700000|2024-07-29 03:28:20|182830.5|182700.5|182832.6|182702.6|182832.6|182702.6|182829.6|182699.6|19
1722223710000|2024-07-29 03:28:30|182832.3|182702.3|182838.8|182708.8|182838.8|182708.8|182829.7|182699.7|9
1722223720000|2024-07-29 03:28:40|182839.2|182709.2|182833.1|182703.1|182839.8|182709.8|182832.7|182702.7|7
1722223730000|2024-07-29 03:28:50|182833|182703|182837.4|182707.4|182837.4|182707.4|182833|182703|2
1722223740000|2024-07-29 03:29:00|182837.8|182707.8|182837.7|182707.7|182838.7|182708.7|182837.7|182707.7|3
1722223750000|2024-07-29 03:29:10|182838.7|182708.7|182837.7|182707.7|182838.7|182708.7|182836.4|182706.4|5
1722223760000|2024-07-29 03:29:20|182838.3|182708.3|182838.4|182708.4|182839.2|182709.2|182838.3|182708.3|3
1722223770000|2024-07-29 03:29:30|182839.2|182709.2|182836.4|182706.4|182839.2|182709.2|182836.3|182706.3|5
1722223780000|2024-07-29 03:29:40|182835.5|182705.5|182828.9|182698.9|182836|182706|182828.5|182698.5|6
1722223790000|2024-07-29 03:29:50|182830.9|182700.9|182831.9|182701.9|182832.3|182702.3|182829.2|182699.2|23
1722223800000|2024-07-29 03:30:00|182834|182704|182824.9|182694.9|182834|182704|182822.2|182692.2|27
1722223810000|2024-07-29 03:30:10|182824.8|182694.8|182821.3|182691.3|182825.1|182695.1|182819.3|182689.3|30
1722223820000|2024-07-29 03:30:20|182820.8|182690.8|182817.6|182687.6|182821.1|182691.1|182815.3|182685.3|31
1722223830000|2024-07-29 03:30:30|182817.2|182687.2|182820.3|182690.3|182820.5|182690.5|182814.9|182684.9|30
1722223840000|2024-07-29 03:30:40|182820.2|182690.2|182819.6|182689.6|182822.5|182692.5|182818.6|182688.6|30
1722223850000|2024-07-29 03:30:50|182819.5|182689.5|182818.4|182688.4|182824.3|182694.3|182813.7|182683.7|27
1722223860000|2024-07-29 03:31:00|182818.3|182688.3|182816.4|182686.4|182820.3|182690.3|182814.6|182684.6|30
1722223870000|2024-07-29 03:31:10|182816.3|182686.3|182814.8|182684.8|182821.4|182691.4|182809.3|182679.3|29
1722223880000|2024-07-29 03:31:20|182814.1|182684.1|182823|182693|182823.7|182693.7|182814.1|182684.1|10
1722223890000|2024-07-29 03:31:30|182823.1|182693.1|182819.8|182689.8|182823.2|182693.2|182818.7|182688.7|18
1722223900000|2024-07-29 03:31:40|182820.4|182690.4|182823.6|182693.6|182827.3|182697.3|182820.4|182690.4|24
1722223910000|2024-07-29 03:31:50|182822.3|182692.3|182817.9|182687.9|182822.5|182692.5|182816|182686|13
1722223920000|2024-07-29 03:32:00|182817.2|182687.2|182817.4|182687.4|182824.1|182694.1|182815.8|182685.8|14
1722223930000|2024-07-29 03:32:10|182816.1|182686.1|182823.8|182693.8|182823.8|182693.8|182814.3|182684.3|10
1722223940000|2024-07-29 03:32:20|182823.3|182693.3|182823.9|182693.9|182824.2|182694.2|182822.6|182692.6|6
1722223950000|2024-07-29 03:32:30|182823.2|182693.2|182822.5|182692.5|182823.9|182693.9|182821.1|182691.1|7
1722223960000|2024-07-29 03:32:40|182817.9|182687.9|182814.4|182684.4|182818.1|182688.1|182814.4|182684.4|4
1722223970000|2024-07-29 03:32:50|182814.6|182684.6|182815|182685|182815|182685|182814.6|182684.6|2
1722223980000|2024-07-29 03:33:00|182816.1|182686.1|182818.8|182688.8|182818.8|182688.8|182815.2|182685.2|5
1722223990000|2024-07-29 03:33:10|182818.9|182688.9|182822.4|182692.4|182822.5|182692.5|182818.8|182688.8|6
1722224000000|2024-07-29 03:33:20|182822.5|182692.5|182822.4|182692.4|182822.8|182692.8|182822.4|182692.4|4
1722224010000|2024-07-29 03:33:30|182817|182687|182817.1|182687.1|182817.1|182687.1|182817|182687|2
1722224020000|2024-07-29 03:33:40|182816.5|182686.5|182816.5|182686.5|182816.5|182686.5|182816.5|182686.5|1
1722224030000|2024-07-29 03:33:50|182816.3|182686.3|182816.3|182686.3|182816.3|182686.3|182815.1|182685.1|3
1722224040000|2024-07-29 03:34:00|182819.2|182689.2|182822.2|182692.2|182822.5|182692.5|182819.2|182689.2|3
1722224060000|2024-07-29 03:34:20|182822.3|182692.3|182822.2|182692.2|182822.3|182692.3|182822.2|182692.2|2
1722224070000|2024-07-29 03:34:30|182815.8|182685.8|182815.8|182685.8|182815.8|182685.8|182815.8|182685.8|1
1722224080000|2024-07-29 03:34:40|182815.7|182685.7|182815.7|182685.7|182815.7|182685.7|182815.7|182685.7|1
1722224090000|2024-07-29 03:34:50|182815.1|182685.1|182818|182688|182819.9|182689.9|182814|182684|14
1722224100000|2024-07-29 03:35:00|182817.5|182687.5|182817.8|182687.8|182818.6|182688.6|182817.5|182687.5|6
1722224110000|2024-07-29 03:35:10|182815.9|182685.9|182821.2|182691.2|182824.3|182694.3|182815.8|182685.8|19
1722224120000|2024-07-29 03:35:20|182821.9|182691.9|182822|182692|182823.3|182693.3|182820.5|182690.5|22
1722224130000|2024-07-29 03:35:30|182821.4|182691.4|182822.1|182692.1|182822.6|182692.6|182821.4|182691.4|6
1722224140000|2024-07-29 03:35:40|182820.7|182690.7|182816.4|182686.4|182824.4|182694.4|182816.4|182686.4|12
1722224150000|2024-07-29 03:35:50|182816.3|182686.3|182819.4|182689.4|182821.3|182691.3|182816.2|182686.2|13
1722224160000|2024-07-29 03:36:00|182819.3|182689.3|182818.7|182688.7|182819.5|182689.5|182813.6|182683.6|26
1722224170000|2024-07-29 03:36:10|182817.9|182687.9|182818.7|182688.7|182824.7|182694.7|182817.5|182687.5|14
1722224180000|2024-07-29 03:36:20|182817.8|182687.8|182828.8|182698.8|182829.9|182699.9|182817.8|182687.8|13
1722224190000|2024-07-29 03:36:30|182827.9|182697.9|182819|182689|182828.2|182698.2|182818|182688|18
1722224200000|2024-07-29 03:36:40|182819.8|182689.8|182814.6|182684.6|182819.8|182689.8|182814.6|182684.6|20
1722224210000|2024-07-29 03:36:50|182819.1|182689.1|182825.5|182695.5|182825.7|182695.7|182816.3|182686.3|25
1722224220000|2024-07-29 03:37:00|182826.5|182696.5|182815.3|182685.3|182827.7|182697.7|182815.3|182685.3|25
1722224230000|2024-07-29 03:37:10|182815.1|182685.1|182815.1|182685.1|182816.4|182686.4|182813.1|182683.1|14
1722224240000|2024-07-29 03:37:20|182814.5|182684.5|182812.1|182682.1|182814.5|182684.5|182812.1|182682.1|7
1722224250000|2024-07-29 03:37:30|182812.9|182682.9|182805|182675|182813.4|182683.4|182804.2|182674.2|12
1722224260000|2024-07-29 03:37:40|182804.9|182674.9|182804.7|182674.7|182805|182675|182803.8|182673.8|7
1722224270000|2024-07-29 03:37:50|182803.4|182673.4|182811.3|182681.3|182811.3|182681.3|182801.4|182671.4|15
1722224280000|2024-07-29 03:38:00|182810.5|182680.5|182809.8|182679.8|182810.7|182680.7|182808.7|182678.7|9
1722224290000|2024-07-29 03:38:10|182809.2|182679.2|182808.3|182678.3|182809.5|182679.5|182807.2|182677.2|9
1722224300000|2024-07-29 03:38:20|182808.5|182678.5|182806.9|182676.9|182810.8|182680.8|182806.9|182676.9|10
1722224310000|2024-07-29 03:38:30|182807.4|182677.4|182807.5|182677.5|182807.6|182677.6|182806.8|182676.8|11
1722224320000|2024-07-29 03:38:40|182808|182678|182807.2|182677.2|182808.3|182678.3|182806.2|182676.2|13
1722224330000|2024-07-29 03:38:50|182810|182680|182810.5|182680.5|182815|182685|182809|182679|12
1722224340000|2024-07-29 03:39:00|182815.1|182685.1|182815.4|182685.4|182815.5|182685.5|182810.5|182680.5|11
1722224350000|2024-07-29 03:39:10|182815.2|182685.2|182815.3|182685.3|182815.4|182685.4|182810.2|182680.2|14
1722224360000|2024-07-29 03:39:20|182815.2|182685.2|182811|182681|182815.3|182685.3|182808|182678|15
1722224370000|2024-07-29 03:39:30|182809.7|182679.7|182811.3|182681.3|182812.9|182682.9|182809.7|182679.7|10
1722224380000|2024-07-29 03:39:40|182810.7|182680.7|182816.4|182686.4|182817|182687|182807.8|182677.8|16
1722224390000|2024-07-29 03:39:50|182816.1|182686.1|182815.6|182685.6|182816.4|182686.4|182810.2|182680.2|14
1722224400000|2024-07-29 03:40:00|182815.8|182685.8|182820.3|182690.3|182820.5|182690.5|182811.7|182681.7|14
1722224410000|2024-07-29 03:40:10|182817.4|182687.4|182812.2|182682.2|182817.4|182687.4|182809.8|182679.8|13
1722224420000|2024-07-29 03:40:20|182816.8|182686.8|182811.3|182681.3|182816.8|182686.8|182806.8|182676.8|18
1722224430000|2024-07-29 03:40:30|182812.3|182682.3|182804.9|182674.9|182813.3|182683.3|182804.9|182674.9|13
1722224440000|2024-07-29 03:40:40|182811.9|182681.9|182819.4|182689.4|182823.5|182693.5|182811.6|182681.6|13
1722224450000|2024-07-29 03:40:50|182819|182689|182813|182683|182819|182689|182812|182682|8
1722224460000|2024-07-29 03:41:00|182811.9|182681.9|182812|182682|182812.6|182682.6|182810.4|182680.4|12
1722224470000|2024-07-29 03:41:10|182812.5|182682.5|182811.2|182681.2|182812.5|182682.5|182810.5|182680.5|7
1722224480000|2024-07-29 03:41:20|182811|182681|182806.2|182676.2|182811.7|182681.7|182804.3|182674.3|16
1722224490000|2024-07-29 03:41:30|182807.7|182677.7|182806.9|182676.9|182808.8|182678.8|182806.6|182676.6|7
1722224500000|2024-07-29 03:41:40|182806.8|182676.8|182813.4|182683.4|182813.6|182683.6|182806.8|182676.8|7
1722224510000|2024-07-29 03:41:50|182813.7|182683.7|182812.4|182682.4|182814.4|182684.4|182812.4|182682.4|15
1722224520000|2024-07-29 03:42:00|182813.2|182683.2|182813.2|182683.2|182813.6|182683.6|182812.3|182682.3|11
1722224530000|2024-07-29 03:42:10|182813.8|182683.8|182807|182677|182814.3|182684.3|182807|182677|9
1722224540000|2024-07-29 03:42:20|182807.1|182677.1|182809.4|182679.4|182809.4|182679.4|182807.1|182677.1|7
1722224550000|2024-07-29 03:42:30|182810.8|182680.8|182810.6|182680.6|182814.9|182684.9|182810.6|182680.6|18
1722224560000|2024-07-29 03:42:40|182811.8|182681.8|182813.8|182683.8|182816.4|182686.4|182811.8|182681.8|10
1722224570000|2024-07-29 03:42:50|182814.3|182684.3|182814.3|182684.3|182817.8|182687.8|182813.2|182683.2|18
1722224580000|2024-07-29 03:43:00|182813.3|182683.3|182813.1|182683.1|182816.8|182686.8|182811.9|182681.9|20
1722224590000|2024-07-29 03:43:10|182813.7|182683.7|182807.5|182677.5|182814.4|182684.4|182804.7|182674.7|18
1722224600000|2024-07-29 03:43:20|182807.9|182677.9|182808.9|182678.9|182809.2|182679.2|182807.5|182677.5|13
1722224610000|2024-07-29 03:43:30|182803.9|182673.9|182809.3|182679.3|182811.4|182681.4|182802.8|182672.8|21
1722224620000|2024-07-29 03:43:40|182809.7|182679.7|182809.8|182679.8|182809.9|182679.9|182809.4|182679.4|4
1722224630000|2024-07-29 03:43:50|182809.3|182679.3|182808.8|182678.8|182809.7|182679.7|182808.2|182678.2|14
1722224640000|2024-07-29 03:44:00|182808.9|182678.9|182803.7|182673.7|182809.5|182679.5|182803.7|182673.7|10
1722224650000|2024-07-29 03:44:10|182803.2|182673.2|182803.1|182673.1|182803.6|182673.6|182797.2|182667.2|8
1722224660000|2024-07-29 03:44:20|182803|182673|182802.8|182672.8|182804.8|182674.8|182802.8|182672.8|13
1722224670000|2024-07-29 03:44:30|182805.4|182675.4|182809.2|182679.2|182809.3|182679.3|182802.8|182672.8|5
1722224680000|2024-07-29 03:44:40|182809.6|182679.6|182810.6|182680.6|182810.6|182680.6|182808.9|182678.9|9
1722224690000|2024-07-29 03:44:50|182809.6|182679.6|182810.6|182680.6|182811.2|182681.2|182809|182679|8
1722224700000|2024-07-29 03:45:00|182810.7|182680.7|182811.4|182681.4|182812.1|182682.1|182805.2|182675.2|25
1722224710000|2024-07-29 03:45:10|182810.7|182680.7|182808.4|182678.4|182811.9|182681.9|182806.3|182676.3|17
1722224720000|2024-07-29 03:45:20|182806.9|182676.9|182813|182683|182814.7|182684.7|182806.9|182676.9|19
1722224730000|2024-07-29 03:45:30|182814.3|182684.3|182813.9|182683.9|182814.3|182684.3|182812.5|182682.5|16
1722224740000|2024-07-29 03:45:40|182812.7|182682.7|182811.2|182681.2|182813.3|182683.3|182810|182680|14
1722224750000|2024-07-29 03:45:50|182811.3|182681.3|182806|182676|182811.3|182681.3|182804.3|182674.3|10
1722224760000|2024-07-29 03:46:00|182806.5|182676.5|182810.7|182680.7|182810.7|182680.7|182804|182674|27
1722224770000|2024-07-29 03:46:10|182811.5|182681.5|182811.5|182681.5|182812.6|182682.6|182809.8|182679.8|22
1722224780000|2024-07-29 03:46:20|182812.2|182682.2|182811.5|182681.5|182815.7|182685.7|182811.2|182681.2|10
1722224790000|2024-07-29 03:46:30|182812.3|182682.3|182810.7|182680.7|182812.3|182682.3|182809.8|182679.8|20
1722224800000|2024-07-29 03:46:40|182810.3|182680.3|182809.9|182679.9|182810.9|182680.9|182809.4|182679.4|14
1722224810000|2024-07-29 03:46:50|182809.7|182679.7|182806|182676|182809.7|182679.7|182802.6|182672.6|15
1722224820000|2024-07-29 03:47:00|182807.9|182677.9|182808.5|182678.5|182808.5|182678.5|182804.2|182674.2|22
1722224830000|2024-07-29 03:47:10|182805.2|182675.2|182811.3|182681.3|182811.3|182681.3|182804.1|182674.1|12
1722224840000|2024-07-29 03:47:20|182810.6|182680.6|182810.9|182680.9|182812.1|182682.1|182810.6|182680.6|15
1722224850000|2024-07-29 03:47:30|182810.6|182680.6|182810.9|182680.9|182810.9|182680.9|182810.6|182680.6|2
1722224860000|2024-07-29 03:47:40|182811.2|182681.2|182804|182674|182811.4|182681.4|182804|182674|16
1722224870000|2024-07-29 03:47:50|182808|182678|182806.9|182676.9|182808|182678|182806.2|182676.2|5
1722224880000|2024-07-29 03:48:00|182805|182675|182804.3|182674.3|182806.8|182676.8|182803.8|182673.8|13
1722224890000|2024-07-29 03:48:10|182804.5|182674.5|182812.2|182682.2|182812.6|182682.6|182804.5|182674.5|25
1722224900000|2024-07-29 03:48:20|182811.5|182681.5|182812.4|182682.4|182813|182683|182811.1|182681.1|11
1722224910000|2024-07-29 03:48:30|182812.7|182682.7|182810.8|182680.8|182812.9|182682.9|182810.3|182680.3|11
1722224920000|2024-07-29 03:48:40|182810.4|182680.4|182803.1|182673.1|182810.4|182680.4|182801.9|182671.9|16
1722224930000|2024-07-29 03:48:50|182803.6|182673.6|182804.8|182674.8|182807.8|182677.8|182801.3|182671.3|25
1722224940000|2024-07-29 03:49:00|182805.2|182675.2|182809.1|182679.1|182809.6|182679.6|182801|182671|22
1722224950000|2024-07-29 03:49:10|182809.8|182679.8|182809.2|182679.2|182810.1|182680.1|182808.6|182678.6|7
1722224960000|2024-07-29 03:49:20|182809.8|182679.8|182809.9|182679.9|182810.2|182680.2|182809.8|182679.8|4
1722224970000|2024-07-29 03:49:30|182809.2|182679.2|182805|182675|182809.5|182679.5|182805|182675|4
1722224980000|2024-07-29 03:49:40|182804.5|182674.5|182804.8|182674.8|182806.4|182676.4|182802|182672|6
1722224990000|2024-07-29 03:49:50|182803.3|182673.3|182802.7|182672.7|182805.1|182675.1|182801.5|182671.5|12
1722225000000|2024-07-29 03:50:00|182808.9|182678.9|182805.1|182675.1|182809.7|182679.7|182804.6|182674.6|13
1722225010000|2024-07-29 03:50:10|182809.4|182679.4|182809.1|182679.1|182809.4|182679.4|182808.9|182678.9|6
1722225020000|2024-07-29 03:50:20|182809.2|182679.2|182808.2|182678.2|182811.9|182681.9|182808.1|182678.1|10
1722225030000|2024-07-29 03:50:30|182803.2|182673.2|182804.6|182674.6|182807|182677|182803.1|182673.1|7
1722225040000|2024-07-29 03:50:40|182804.9|182674.9|182804.1|182674.1|182807|182677|182804.1|182674.1|7
1722225050000|2024-07-29 03:50:50|182803.1|182673.1|182808.8|182678.8|182809.9|182679.9|182801.6|182671.6|13
1722225060000|2024-07-29 03:51:00|182808.3|182678.3|182808.5|182678.5|182810.7|182680.7|182808.3|182678.3|13
1722225070000|2024-07-29 03:51:10|182809.2|182679.2|182808.7|182678.7|182811.5|182681.5|182807.9|182677.9|10
1722225080000|2024-07-29 03:51:20|182808.8|182678.8|182805.1|182675.1|182809|182679|182805.1|182675.1|5
1722225090000|2024-07-29 03:51:30|182802.9|182672.9|182805.8|182675.8|182807.1|182677.1|182802.9|182672.9|10
1722225100000|2024-07-29 03:51:40|182806.1|182676.1|182802|182672|182809|182679|182802|182672|12
1722225110000|2024-07-29 03:51:50|182801.9|182671.9|182809.5|182679.5|182811.6|182681.6|182800|182670|19
1722225120000|2024-07-29 03:52:00|182810.6|182680.6|182810.6|182680.6|182811.2|182681.2|182808.2|182678.2|17
1722225130000|2024-07-29 03:52:10|182810.5|182680.5|182809.4|182679.4|182810.6|182680.6|182809|182679|6
1722225140000|2024-07-29 03:52:20|182803.9|182673.9|182803.1|182673.1|182805.5|182675.5|182803.1|182673.1|9
1722225150000|2024-07-29 03:52:30|182803.9|182673.9|182803.8|182673.8|182803.9|182673.9|182803.1|182673.1|4
1722225160000|2024-07-29 03:52:40|182803|182673|182810.1|182680.1|182810.1|182680.1|182802.5|182672.5|12
1722225170000|2024-07-29 03:52:50|182809.9|182679.9|182809|182679|182809.9|182679.9|182808.7|182678.7|7
1722225180000|2024-07-29 03:53:00|182808.8|182678.8|182809.4|182679.4|182809.4|182679.4|182808.8|182678.8|4
1722225190000|2024-07-29 03:53:10|182809.3|182679.3|182803.8|182673.8|182810|182680|182803.8|182673.8|6
1722225200000|2024-07-29 03:53:20|182806.7|182676.7|182803.9|182673.9|182806.7|182676.7|182803.1|182673.1|7
1722225210000|2024-07-29 03:53:30|182803.8|182673.8|182803.4|182673.4|182803.9|182673.9|182801.7|182671.7|5
1722225220000|2024-07-29 03:53:40|182810.1|182680.1|182810.4|182680.4|182810.4|182680.4|182808.9|182678.9|3
1722225230000|2024-07-29 03:53:50|182810|182680|182810.6|182680.6|182810.6|182680.6|182809.2|182679.2|4
1722225240000|2024-07-29 03:54:00|182810.7|182680.7|182810.7|182680.7|182811.3|182681.3|182810.3|182680.3|7
1722225250000|2024-07-29 03:54:10|182811.3|182681.3|182803.9|182673.9|182811.7|182681.7|182803.9|182673.9|6
1722225260000|2024-07-29 03:54:20|182806.6|182676.6|182803.3|182673.3|182807.6|182677.6|182803.3|182673.3|7
1722225270000|2024-07-29 03:54:30|182806.8|182676.8|182809.9|182679.9|182811|182681|182803.7|182673.7|10
1722225280000|2024-07-29 03:54:40|182810.9|182680.9|182810.9|182680.9|182810.9|182680.9|182809.6|182679.6|5
1722225290000|2024-07-29 03:54:50|182810.4|182680.4|182810.4|182680.4|182810.4|182680.4|182810.4|182680.4|1
1722225300000|2024-07-29 03:55:00|182811|182681|182803.6|182673.6|182811.3|182681.3|182803.6|182673.6|10
1722225310000|2024-07-29 03:55:10|182804.1|182674.1|182805|182675|182806.4|182676.4|182802.9|182672.9|10
1722225320000|2024-07-29 03:55:20|182804.9|182674.9|182803.2|182673.2|182804.9|182674.9|182802.9|182672.9|8
1722225330000|2024-07-29 03:55:30|182807.3|182677.3|182806.9|182676.9|182808.2|182678.2|182806.9|182676.9|5
1722225340000|2024-07-29 03:55:40|182808.5|182678.5|182811.6|182681.6|182811.8|182681.8|182807.9|182677.9|12
1722225350000|2024-07-29 03:55:50|182812.5|182682.5|182811.2|182681.2|182815|182685|182811.2|182681.2|10
1722225360000|2024-07-29 03:56:00|182811.9|182681.9|182805.3|182675.3|182811.9|182681.9|182805.1|182675.1|13
1722225370000|2024-07-29 03:56:10|182804.8|182674.8|182803.8|182673.8|182807.1|182677.1|182803.4|182673.4|8
1722225380000|2024-07-29 03:56:20|182804.3|182674.3|182810.5|182680.5|182810.5|182680.5|182802.7|182672.7|9
1722225390000|2024-07-29 03:56:30|182810.7|182680.7|182811.9|182681.9|182812.2|182682.2|182810.7|182680.7|12
1722225400000|2024-07-29 03:56:40|182812.3|182682.3|182811|182681|182812.3|182682.3|182809.8|182679.8|15
1722225410000|2024-07-29 03:56:50|182810.5|182680.5|182804.3|182674.3|182814.5|182684.5|182804.3|182674.3|19
1722225420000|2024-07-29 03:57:00|182806.3|182676.3|182804.2|182674.2|182808|182678|182804.1|182674.1|11
1722225430000|2024-07-29 03:57:10|182806.2|182676.2|182803.4|182673.4|182806.2|182676.2|182802.5|182672.5|10
1722225440000|2024-07-29 03:57:20|182802.2|182672.2|182808.8|182678.8|182811.3|182681.3|182801.1|182671.1|14
1722225450000|2024-07-29 03:57:30|182809.4|182679.4|182809.4|182679.4|182813.4|182683.4|182808.7|182678.7|11
1722225460000|2024-07-29 03:57:40|182811.8|182681.8|182810.1|182680.1|182811.8|182681.8|182808.8|182678.8|5
1722225470000|2024-07-29 03:57:50|182806.8|182676.8|182806.2|182676.2|182807.1|182677.1|182806.2|182676.2|6
1722225480000|2024-07-29 03:58:00|182806.8|182676.8|182807.1|182677.1|182807.1|182677.1|182805|182675|5
1722225490000|2024-07-29 03:58:10|182805.8|182675.8|182809.3|182679.3|182810.3|182680.3|182805.8|182675.8|8
1722225500000|2024-07-29 03:58:20|182809.2|182679.2|182808.6|182678.6|182809.3|182679.3|182808.6|182678.6|3
1722225510000|2024-07-29 03:58:30|182809.5|182679.5|182806|182676|182809.5|182679.5|182805.5|182675.5|8
1722225520000|2024-07-29 03:58:40|182803.7|182673.7|182806.2|182676.2|182807.8|182677.8|182803.7|182673.7|11
1722225530000|2024-07-29 03:58:50|182807|182677|182805.6|182675.6|182808.2|182678.2|182804.4|182674.4|15
1722225540000|2024-07-29 03:59:00|182804.5|182674.5|182810.7|182680.7|182811.4|182681.4|182804.5|182674.5|14
1722225550000|2024-07-29 03:59:10|182810.1|182680.1|182811.9|182681.9|182815.1|182685.1|182810.1|182680.1|6
1722225560000|2024-07-29 03:59:20|182812.3|182682.3|182811.3|182681.3|182812.3|182682.3|182810.9|182680.9|4
1722225570000|2024-07-29 03:59:30|182811.4|182681.4|182811.3|182681.3|182811.8|182681.8|182811.3|182681.3|3
1722225580000|2024-07-29 03:59:40|182810.9|182680.9|182803.5|182673.5|182810.9|182680.9|182800.8|182670.8|18
1722225590000|2024-07-29 03:59:50|182801.3|182671.3|182801|182671|182801.3|182671.3|182799.2|182669.2|10
1722225600000|2024-07-29 04:00:00|182811.8|182681.8|182812.9|182682.9|182812.9|182682.9|182811.8|182681.8|19
1722225610000|2024-07-29 04:00:10|182813|182683|182815.1|182685.1|182815.5|182685.5|182810.8|182680.8|23
1722225620000|2024-07-29 04:00:20|182815.4|182685.4|182814.8|182684.8|182815.5|182685.5|182814.3|182684.3|16
1722225630000|2024-07-29 04:00:30|182807.8|182677.8|182808.2|182678.2|182809.6|182679.6|182803.7|182673.7|21
1722225640000|2024-07-29 04:00:40|182807.3|182677.3|182809.5|182679.5|182812.9|182682.9|182807.3|182677.3|21
1722225650000|2024-07-29 04:00:50|182809|182679|182816.4|182686.4|182816.4|182686.4|182805.9|182675.9|14
1722225660000|2024-07-29 04:01:00|182816.1|182686.1|182814.4|182684.4|182817.5|182687.5|182814.4|182684.4|18
1722225670000|2024-07-29 04:01:10|182814.2|182684.2|182814.7|182684.7|182816|182686|182814.1|182684.1|23
1722225680000|2024-07-29 04:01:20|182814|182684|182812.3|182682.3|182815.7|182685.7|182806.2|182676.2|21
1722225690000|2024-07-29 04:01:30|182812.9|182682.9|182815.3|182685.3|182815.3|182685.3|182810.7|182680.7|13
1722225700000|2024-07-29 04:01:40|182814.8|182684.8|182815.8|182685.8|182816.2|182686.2|182813.6|182683.6|21
1722225710000|2024-07-29 04:01:50|182814.5|182684.5|182819.4|182689.4|182820.5|182690.5|182814.5|182684.5|20
1722225720000|2024-07-29 04:02:00|182819.2|182689.2|182817.3|182687.3|182820|182690|182815.9|182685.9|17
1722225730000|2024-07-29 04:02:10|182818|182688|182817.1|182687.1|182818|182688|182816.5|182686.5|12
1722225740000|2024-07-29 04:02:20|182813.8|182683.8|182813.6|182683.6|182813.9|182683.9|182812.7|182682.7|10
1722225750000|2024-07-29 04:02:30|182811.7|182681.7|182804.2|182674.2|182811.7|182681.7|182804.2|182674.2|5
1722225760000|2024-07-29 04:02:40|182804.3|182674.3|182809.9|182679.9|182812.8|182682.8|182804.3|182674.3|12
1722225770000|2024-07-29 04:02:50|182809.8|182679.8|182809.6|182679.6|182809.8|182679.8|182809.5|182679.5|4
1722225780000|2024-07-29 04:03:00|182809.5|182679.5|182809.6|182679.6|182809.6|182679.6|182809.5|182679.5|2
1722225790000|2024-07-29 04:03:10|182810.3|182680.3|182808.3|182678.3|182814.7|182684.7|182807|182677|15
1722225800000|2024-07-29 04:03:20|182808.4|182678.4|182810.4|182680.4|182817.9|182687.9|182808.4|182678.4|6
1722225810000|2024-07-29 04:03:30|182810.9|182680.9|182817.4|182687.4|182817.9|182687.9|182810.9|182680.9|11
1722225820000|2024-07-29 04:03:40|182817.3|182687.3|182812.7|182682.7|182817.4|182687.4|182812.7|182682.7|20
1722225830000|2024-07-29 04:03:50|182812.6|182682.6|182807|182677|182813.8|182683.8|182806.2|182676.2|17
1722225840000|2024-07-29 04:04:00|182807.9|182677.9|182818|182688|182818|182688|182805|182675|13
1722225850000|2024-07-29 04:04:10|182817.5|182687.5|182813.9|182683.9|182817.7|182687.7|182812.9|182682.9|7
1722225860000|2024-07-29 04:04:20|182814.4|182684.4|182814.3|182684.3|182814.4|182684.4|182813.6|182683.6|6
1722225870000|2024-07-29 04:04:30|182813.6|182683.6|182813.4|182683.4|182813.9|182683.9|182813.4|182683.4|4
1722225880000|2024-07-29 04:04:40|182812.9|182682.9|182805.8|182675.8|182812.9|182682.9|182804.4|182674.4|8
1722225890000|2024-07-29 04:04:50|182806.2|182676.2|182806|182676|182806.5|182676.5|182805.2|182675.2|6
1722225900000|2024-07-29 04:05:00|182805.8|182675.8|182812.5|182682.5|182812.6|182682.6|182801|182671|19
1722225910000|2024-07-29 04:05:10|182812.7|182682.7|182812.3|182682.3|182812.7|182682.7|182811.9|182681.9|8
1722225920000|2024-07-29 04:05:20|182816.1|182686.1|182811.6|182681.6|182816.1|182686.1|182811.6|182681.6|13
1722225930000|2024-07-29 04:05:30|182811.5|182681.5|182811.9|182681.9|182812.4|182682.4|182811.4|182681.4|6
1722225940000|2024-07-29 04:05:40|182811.8|182681.8|182812.4|182682.4|182812.5|182682.5|182811.7|182681.7|11
1722225950000|2024-07-29 04:05:50|182813|182683|182806.6|182676.6|182813|182683|182806.2|182676.2|13
1722225960000|2024-07-29 04:06:00|182807.5|182677.5|182818.7|182688.7|182828.9|182698.9|182807.5|182677.5|21
1722225970000|2024-07-29 04:06:10|182817.8|182687.8|182813.8|182683.8|182818.1|182688.1|182812.8|182682.8|17
1722225980000|2024-07-29 04:06:20|182813.7|182683.7|182818.8|182688.8|182823.1|182693.1|182813.6|182683.6|14
1722225990000|2024-07-29 04:06:30|182819.5|182689.5|182818.2|182688.2|182819.5|182689.5|182818.2|182688.2|8
1722226000000|2024-07-29 04:06:40|182813.2|182683.2|182825.6|182695.6|182828.9|182698.9|182812.7|182682.7|20
1722226010000|2024-07-29 04:06:50|182826.3|182696.3|182819.1|182689.1|182827.6|182697.6|182819.1|182689.1|3
1722226020000|2024-07-29 04:07:00|182818.6|182688.6|182822.5|182692.5|182823.6|182693.6|182818.4|182688.4|19
1722226030000|2024-07-29 04:07:10|182821.1|182691.1|182814.4|182684.4|182822.5|182692.5|182810.1|182680.1|18
1722226040000|2024-07-29 04:07:20|182813.8|182683.8|182813.7|182683.7|182813.8|182683.8|182813.7|182683.7|2
1722226050000|2024-07-29 04:07:30|182814.3|182684.3|182818.6|182688.6|182818.6|182688.6|182813.2|182683.2|6
1722226060000|2024-07-29 04:07:40|182819.4|182689.4|182814.6|182684.6|182820.2|182690.2|182814.6|182684.6|7
1722226070000|2024-07-29 04:07:50|182814.3|182684.3|182814.7|182684.7|182819|182689|182813.5|182683.5|16
1722226080000|2024-07-29 04:08:00|182814.6|182684.6|182808|182678|182818.1|182688.1|182808|182678|11
1722226090000|2024-07-29 04:08:10|182809.1|182679.1|182807.8|182677.8|182809.1|182679.1|182805.7|182675.7|12
1722226100000|2024-07-29 04:08:20|182808.8|182678.8|182808.4|182678.4|182809.8|182679.8|182807.9|182677.9|18
1722226110000|2024-07-29 04:08:30|182807.9|182677.9|182814.5|182684.5|182818.7|182688.7|182803.5|182673.5|18
1722226120000|2024-07-29 04:08:40|182814.6|182684.6|182814.5|182684.5|182814.6|182684.6|182814.5|182684.5|2
1722226130000|2024-07-29 04:08:50|182817|182687|182816.6|182686.6|182819.1|182689.1|182815.9|182685.9|9
1722226140000|2024-07-29 04:09:00|182816.2|182686.2|182812.3|182682.3|182816.7|182686.7|182809.7|182679.7|17
1722226150000|2024-07-29 04:09:10|182809.1|182679.1|182807.4|182677.4|182809.7|182679.7|182807|182677|15
1722226160000|2024-07-29 04:09:20|182806.9|182676.9|182815.7|182685.7|182818|182688|182806.9|182676.9|26
1722226170000|2024-07-29 04:09:30|182816.5|182686.5|182813.8|182683.8|182818|182688|182813.4|182683.4|11
1722226180000|2024-07-29 04:09:40|182814|182684|182813.8|182683.8|182814.3|182684.3|182813.8|182683.8|3
1722226190000|2024-07-29 04:09:50|182813.7|182683.7|182812.2|182682.2|182818.4|182688.4|182809.5|182679.5|15
1722226200000|2024-07-29 04:10:00|182812|182682|182815|182685|182815|182685|182809.5|182679.5|9
1722226210000|2024-07-29 04:10:10|182816.4|182686.4|182818.2|182688.2|182818.7|182688.7|182814.7|182684.7|9
1722226220000|2024-07-29 04:10:20|182815.8|182685.8|182819.1|182689.1|182820.1|182690.1|182809.8|182679.8|20
1722226230000|2024-07-29 04:10:30|182819.4|182689.4|182821.1|182691.1|182821.1|182691.1|182816.4|182686.4|14
1722226240000|2024-07-29 04:10:40|182821.4|182691.4|182816.3|182686.3|182821.7|182691.7|182815.9|182685.9|11
1722226250000|2024-07-29 04:10:50|182816.7|182686.7|182810.2|182680.2|182816.7|182686.7|182809.7|182679.7|6
1722226260000|2024-07-29 04:11:00|182811.1|182681.1|182814.6|182684.6|182814.6|182684.6|182803.1|182673.1|20
1722226270000|2024-07-29 04:11:10|182812.7|182682.7|182816.7|182686.7|182816.7|182686.7|182809.3|182679.3|19
1722226280000|2024-07-29 04:11:20|182816.9|182686.9|182817.4|182687.4|182823.2|182693.2|182816.5|182686.5|16
1722226290000|2024-07-29 04:11:30|182817.2|182687.2|182816.6|182686.6|182823.2|182693.2|182816.6|182686.6|17
1722226300000|2024-07-29 04:11:40|182816.8|182686.8|182817.5|182687.5|182817.7|182687.7|182816.8|182686.8|17
1722226310000|2024-07-29 04:11:50|182817.3|182687.3|182817.3|182687.3|182817.6|182687.6|182817|182687|6
1722226320000|2024-07-29 04:12:00|182817.6|182687.6|182818.2|182688.2|182824.1|182694.1|182817.4|182687.4|18
1722226330000|2024-07-29 04:12:10|182818.6|182688.6|182829.4|182699.4|182829.6|182699.6|182818.6|182688.6|19
1722226340000|2024-07-29 04:12:20|182828.6|182698.6|182817.3|182687.3|182828.6|182698.6|182814.4|182684.4|20
1722226350000|2024-07-29 04:12:30|182817.7|182687.7|182817.3|182687.3|182817.7|182687.7|182816.3|182686.3|19
1722226360000|2024-07-29 04:12:40|182817.4|182687.4|182817.7|182687.7|182823.1|182693.1|182817.2|182687.2|16
1722226370000|2024-07-29 04:12:50|182818|182688|182821|182691|182823.1|182693.1|182817.5|182687.5|11
1722226380000|2024-07-29 04:13:00|182815.1|182685.1|182811.3|182681.3|182815.1|182685.1|182811.3|182681.3|11
1722226390000|2024-07-29 04:13:10|182811.2|182681.2|182813.9|182683.9|182815.7|182685.7|182810.8|182680.8|13
1722226400000|2024-07-29 04:13:20|182814.8|182684.8|182815|182685|182815.2|182685.2|182814.7|182684.7|5
1722226410000|2024-07-29 04:13:30|182806.3|182676.3|182804.6|182674.6|182806.3|182676.3|182804.6|182674.6|6
1722226420000|2024-07-29 04:13:40|182805.7|182675.7|182805.5|182675.5|182805.9|182675.9|182804.8|182674.8|9
1722226430000|2024-07-29 04:13:50|182806.1|182676.1|182814.6|182684.6|182814.7|182684.7|182804.5|182674.5|17
1722226440000|2024-07-29 04:14:00|182814.7|182684.7|182813.2|182683.2|182814.7|182684.7|182808.9|182678.9|12
1722226450000|2024-07-29 04:14:10|182813.7|182683.7|182812.8|182682.8|182813.7|182683.7|182812.8|182682.8|7
1722226460000|2024-07-29 04:14:20|182812.3|182682.3|182800.9|182670.9|182812.8|182682.8|182800.9|182670.9|7
1722226470000|2024-07-29 04:14:30|182798.8|182668.8|182804|182674|182804|182674|182798.8|182668.8|16
1722226480000|2024-07-29 04:14:40|182803.8|182673.8|182804.9|182674.9|182804.9|182674.9|182799.1|182669.1|24
1722226490000|2024-07-29 04:14:50|182804.3|182674.3|182812.7|182682.7|182813.4|182683.4|182804.3|182674.3|18
1722226500000|2024-07-29 04:15:00|182812.8|182682.8|182813|182683|182813.3|182683.3|182811.2|182681.2|21
1722226510000|2024-07-29 04:15:10|182812.7|182682.7|182812.7|182682.7|182813.5|182683.5|182811.8|182681.8|22
1722226520000|2024-07-29 04:15:20|182802.9|182672.9|182804.9|182674.9|182804.9|182674.9|182801.9|182671.9|29
1722226530000|2024-07-29 04:15:30|182805|182675|182801.6|182671.6|182805.2|182675.2|182799|182669|31
1722226540000|2024-07-29 04:15:40|182807.3|182677.3|182815.9|182685.9|182818.3|182688.3|182802|182672|19
1722226550000|2024-07-29 04:15:50|182816.9|182686.9|182820.8|182690.8|182821|182691|182812.5|182682.5|19
1722226560000|2024-07-29 04:16:00|182820.4|182690.4|182816.2|182686.2|182821.3|182691.3|182814.4|182684.4|16
1722226570000|2024-07-29 04:16:10|182816.1|182686.1|182815.7|182685.7|182816.2|182686.2|182815|182685|12
1722226580000|2024-07-29 04:16:20|182816.3|182686.3|182817.1|182687.1|182817.5|182687.5|182815.7|182685.7|19
1722226590000|2024-07-29 04:16:30|182816.6|182686.6|182810.5|182680.5|182817.1|182687.1|182810.5|182680.5|9
1722226600000|2024-07-29 04:16:40|182809.7|182679.7|182810.4|182680.4|182810.7|182680.7|182808.3|182678.3|14
1722226610000|2024-07-29 04:16:50|182810.8|182680.8|182807.8|182677.8|182810.8|182680.8|182806.9|182676.9|20
1722226620000|2024-07-29 04:17:00|182809.5|182679.5|182816|182686|182816|182686|182807.4|182677.4|20
1722226630000|2024-07-29 04:17:10|182815.8|182685.8|182815.9|182685.9|182815.9|182685.9|182815.4|182685.4|4
1722226640000|2024-07-29 04:17:20|182815.7|182685.7|182815.8|182685.8|182816.3|182686.3|182815|182685|12
1722226650000|2024-07-29 04:17:30|182815.5|182685.5|182809.3|182679.3|182816|182686|182809.3|182679.3|15
1722226660000|2024-07-29 04:17:40|182808.5|182678.5|182809.1|182679.1|182810.6|182680.6|182807.9|182677.9|16
1722226670000|2024-07-29 04:17:50|182807.9|182677.9|182815.7|182685.7|182815.7|182685.7|182807.3|182677.3|13
1722226680000|2024-07-29 04:18:00|182815.4|182685.4|182822.2|182692.2|182822.3|182692.3|182815.4|182685.4|20
1722226690000|2024-07-29 04:18:10|182826.4|182696.4|182822|182692|182826.4|182696.4|182816.6|182686.6|12
1722226700000|2024-07-29 04:18:20|182822.1|182692.1|182821.7|182691.7|182822.7|182692.7|182821.2|182691.2|16
1722226710000|2024-07-29 04:18:30|182821.8|182691.8|182817.1|182687.1|182823|182693|182816|182686|12
1722226720000|2024-07-29 04:18:40|182816.9|182686.9|182817.1|182687.1|182817.9|182687.9|182816.2|182686.2|15
1722226730000|2024-07-29 04:18:50|182817.2|182687.2|182817.4|182687.4|182817.4|182687.4|182816.4|182686.4|13
1722226740000|2024-07-29 04:19:00|182816.8|182686.8|182809.3|182679.3|182817.5|182687.5|182809.1|182679.1|9
1722226750000|2024-07-29 04:19:10|182810.5|182680.5|182807.4|182677.4|182812.7|182682.7|182807.3|182677.3|16
1722226760000|2024-07-29 04:19:20|182807.3|182677.3|182809.6|182679.6|182813.4|182683.4|182807.3|182677.3|15
1722226770000|2024-07-29 04:19:30|182812.6|182682.6|182815.3|182685.3|182818.7|182688.7|182812.6|182682.6|15
1722226780000|2024-07-29 04:19:40|182815.2|182685.2|182817.1|182687.1|182819|182689|182812.6|182682.6|21
1722226790000|2024-07-29 04:19:50|182817.6|182687.6|182818|182688|182818.5|182688.5|182817.6|182687.6|10
1722226800000|2024-07-29 04:20:00|182818.3|182688.3|182803.8|182673.8|182818.4|182688.4|182803.8|182673.8|10
1722226810000|2024-07-29 04:20:10|182804.4|182674.4|182809.1|182679.1|182809.1|182679.1|182803.7|182673.7|5
1722226820000|2024-07-29 04:20:20|182811.1|182681.1|182814.7|182684.7|182814.7|182684.7|182805.2|182675.2|11
1722226830000|2024-07-29 04:20:30|182817.1|182687.1|182815.2|182685.2|182817.3|182687.3|182815.2|182685.2|4
1722226840000|2024-07-29 04:20:40|182818.1|182688.1|182818.9|182688.9|182821.5|182691.5|182815.6|182685.6|23
1722226850000|2024-07-29 04:20:50|182818.6|182688.6|182803.6|182673.6|182818.9|182688.9|182801.3|182671.3|12
1722226860000|2024-07-29 04:21:00|182803.7|182673.7|182803.7|182673.7|182803.7|182673.7|182803.7|182673.7|1
1722226870000|2024-07-29 04:21:10|182804.8|182674.8|182805.6|182675.6|182805.6|182675.6|182802|182672|7
1722226880000|2024-07-29 04:21:20|182812.5|182682.5|182817.6|182687.6|182817.6|182687.6|182812.4|182682.4|5
1722226890000|2024-07-29 04:21:30|182814.5|182684.5|182826.5|182696.5|182826.5|182696.5|182814.2|182684.2|24
1722226900000|2024-07-29 04:21:40|182822.8|182692.8|182817.1|182687.1|182822.8|182692.8|182817.1|182687.1|16
1722226910000|2024-07-29 04:21:50|182817.2|182687.2|182820.8|182690.8|182822.7|182692.7|182817.2|182687.2|19
1722226920000|2024-07-29 04:22:00|182819.5|182689.5|182819.4|182689.4|182820.1|182690.1|182815.2|182685.2|18
1722226930000|2024-07-29 04:22:10|182816.6|182686.6|182819.1|182689.1|182819.8|182689.8|182816.6|182686.6|14
1722226940000|2024-07-29 04:22:20|182819.4|182689.4|182815.7|182685.7|182822.2|182692.2|182815.7|182685.7|19
1722226950000|2024-07-29 04:22:30|182816|182686|182806.2|182676.2|182816|182686|182806.2|182676.2|18
1722226960000|2024-07-29 04:22:40|182808.3|182678.3|182806.2|182676.2|182808.8|182678.8|182806|182676|8
1722226970000|2024-07-29 04:22:50|182807.3|182677.3|182817.1|182687.1|182817.2|182687.2|182807.3|182677.3|9
1722226980000|2024-07-29 04:23:00|182817.3|182687.3|182817.8|182687.8|182817.8|182687.8|182814.2|182684.2|19
1722226990000|2024-07-29 04:23:10|182817.9|182687.9|182820.9|182690.9|182821.8|182691.8|182814.7|182684.7|20
1722227000000|2024-07-29 04:23:20|182826.5|182696.5|182822|182692|182827.9|182697.9|182822|182692|11
1722227010000|2024-07-29 04:23:30|182821.9|182691.9|182817.5|182687.5|182822.4|182692.4|182817.5|182687.5|10
1722227020000|2024-07-29 04:23:40|182817.8|182687.8|182818.7|182688.7|182818.7|182688.7|182817.3|182687.3|9
1722227030000|2024-07-29 04:23:50|182818.9|182688.9|182808.7|182678.7|182818.9|182688.9|182808.7|182678.7|17
1722227040000|2024-07-29 04:24:00|182809.1|182679.1|182809.9|182679.9|182809.9|182679.9|182808.7|182678.7|6
1722227050000|2024-07-29 04:24:10|182809.5|182679.5|182817.6|182687.6|182817.6|182687.6|182809|182679|7
1722227060000|2024-07-29 04:24:20|182817.3|182687.3|182817.7|182687.7|182818.4|182688.4|182817.3|182687.3|9
1722227070000|2024-07-29 04:24:30|182818|182688|182819.9|182689.9|182819.9|182689.9|182817.4|182687.4|18
1722227080000|2024-07-29 04:24:40|182819.3|182689.3|182813|182683|182820.5|182690.5|182813|182683|18
1722227090000|2024-07-29 04:24:50|182814.4|182684.4|182814.1|182684.1|182814.6|182684.6|182808.5|182678.5|16
1722227100000|2024-07-29 04:25:00|182814.4|182684.4|182814.4|182684.4|182816.3|182686.3|182813.1|182683.1|21
1722227110000|2024-07-29 04:25:10|182826.6|182696.6|182825.9|182695.9|182830.3|182700.3|182825.9|182695.9|12
1722227120000|2024-07-29 04:25:20|182826.1|182696.1|182825.8|182695.8|182831.2|182701.2|182825.3|182695.3|19
1722227130000|2024-07-29 04:25:30|182825.9|182695.9|182820.6|182690.6|182825.9|182695.9|182820.4|182690.4|17
1722227140000|2024-07-29 04:25:40|182820.9|182690.9|182820.8|182690.8|182831.2|182701.2|182820.8|182690.8|21
1722227150000|2024-07-29 04:25:50|182820.6|182690.6|182822.5|182692.5|182826.9|182696.9|182819.9|182689.9|16
1722227160000|2024-07-29 04:26:00|182822.4|182692.4|182822.7|182692.7|182822.7|182692.7|182816.1|182686.1|15
1722227170000|2024-07-29 04:26:10|182822.6|182692.6|182822.6|182692.6|182823.2|182693.2|182817.8|182687.8|17
1722227180000|2024-07-29 04:26:20|182822.3|182692.3|182816.9|182686.9|182822.9|182692.9|182816.9|182686.9|16
1722227190000|2024-07-29 04:26:30|182818.5|182688.5|182816.7|182686.7|182818.5|182688.5|182815.2|182685.2|18
1722227200000|2024-07-29 04:26:40|182815.9|182685.9|182815.8|182685.8|182817.8|182687.8|182815.3|182685.3|16
1722227210000|2024-07-29 04:26:50|182805.9|182675.9|182821.7|182691.7|182821.7|182691.7|182805.9|182675.9|16
1722227220000|2024-07-29 04:27:00|182816|182686|182822.2|182692.2|182822.5|182692.5|182816|182686|12
1722227230000|2024-07-29 04:27:10|182822|182692|182821.7|182691.7|182822.6|182692.6|182821|182691|17
1722227240000|2024-07-29 04:27:20|182821.8|182691.8|182814.2|182684.2|182822.5|182692.5|182805.4|182675.4|20
1722227250000|2024-07-29 04:27:30|182814.7|182684.7|182815.8|182685.8|182815.9|182685.9|182814.7|182684.7|6
1722227260000|2024-07-29 04:27:40|182819.3|182689.3|182815|182685|182819.3|182689.3|182809.6|182679.6|11
1722227270000|2024-07-29 04:27:50|182818.9|182688.9|182818.1|182688.1|182827.4|182697.4|182815|182685|20
1722227280000|2024-07-29 04:28:00|182821.6|182691.6|182823.8|182693.8|182829.5|182699.5|182818|182688|18
1722227290000|2024-07-29 04:28:10|182823.9|182693.9|182824.4|182694.4|182829.9|182699.9|182822.2|182692.2|25
1722227300000|2024-07-29 04:28:20|182824.6|182694.6|182827.4|182697.4|182829.4|182699.4|182824.5|182694.5|23
1722227310000|2024-07-29 04:28:30|182827.6|182697.6|182814.8|182684.8|182827.7|182697.7|182814.8|182684.8|15
1722227320000|2024-07-29 04:28:40|182815.1|182685.1|182821.7|182691.7|182823.1|182693.1|182814.9|182684.9|12
1722227330000|2024-07-29 04:28:50|182821.5|182691.5|182811.8|182681.8|182821.7|182691.7|182811.8|182681.8|11
1722227340000|2024-07-29 04:29:00|182811.7|182681.7|182815.1|182685.1|182815.1|182685.1|182811|182681|7
1722227350000|2024-07-29 04:29:10|182814.4|182684.4|182821.7|182691.7|182822.1|182692.1|182813.7|182683.7|25
1722227360000|2024-07-29 04:29:20|182821.5|182691.5|182821.6|182691.6|182822|182692|182821|182691|12
1722227370000|2024-07-29 04:29:30|182822.2|182692.2|182821.6|182691.6|182822.2|182692.2|182819.5|182689.5|8
1722227380000|2024-07-29 04:29:40|182821.8|182691.8|182816.9|182686.9|182827.4|182697.4|182816.9|182686.9|8
1722227390000|2024-07-29 04:29:50|182820.2|182690.2|182830.8|182700.8|182830.9|182700.9|182820.1|182690.1|17
1722227400000|2024-07-29 04:30:00|182825|182695|182821.3|182691.3|182826.7|182696.7|182820.4|182690.4|22
1722227410000|2024-07-29 04:30:10|182821.6|182691.6|182823.1|182693.1|182825.4|182695.4|182818.7|182688.7|23
1722227420000|2024-07-29 04:30:20|182822.7|182692.7|182822|182692|182823.5|182693.5|182821.3|182691.3|25
1722227430000|2024-07-29 04:30:30|182821.8|182691.8|182816.2|182686.2|182823.4|182693.4|182816.2|182686.2|22
1722227440000|2024-07-29 04:30:40|182822.1|182692.1|182821.3|182691.3|182823|182693|182818.2|182688.2|16
1722227450000|2024-07-29 04:30:50|182812.4|182682.4|182827|182697|182828.7|182698.7|182812.4|182682.4|17
1722227460000|2024-07-29 04:31:00|182828.1|182698.1|182823.9|182693.9|182828.1|182698.1|182823.5|182693.5|16
1722227470000|2024-07-29 04:31:10|182823.8|182693.8|182816.9|182686.9|182824.3|182694.3|182816.9|182686.9|24
1722227480000|2024-07-29 04:31:20|182823|182693|182815.4|182685.4|182827.8|182697.8|182813.9|182683.9|25
1722227490000|2024-07-29 04:31:30|182816.7|182686.7|182814.6|182684.6|182819|182689|182813.3|182683.3|26
1722227500000|2024-07-29 04:31:40|182825.1|182695.1|182886.7|182756.7|182892.4|182762.4|182825.1|182695.1|17
1722227510000|2024-07-29 04:31:50|182892.3|182762.3|182891.8|182761.8|182892.4|182762.4|182886.4|182756.4|7
1722227520000|2024-07-29 04:32:00|182886.4|182756.4|182886.1|182756.1|182894.1|182764.1|182886.1|182756.1|11
1722227530000|2024-07-29 04:32:10|182886.3|182756.3|182881.5|182751.5|182895.5|182765.5|182881.1|182751.1|12
1722227540000|2024-07-29 04:32:20|182891.6|182761.6|182878.9|182748.9|182891.6|182761.6|182878.9|182748.9|9
1722227550000|2024-07-29 04:32:30|182877.6|182747.6|182885.1|182755.1|182889.8|182759.8|182877.6|182747.6|5
1722227560000|2024-07-29 04:32:40|182878.8|182748.8|182885.1|182755.1|182885.1|182755.1|182878.8|182748.8|2
1722227570000|2024-07-29 04:32:50|182878.8|182748.8|182877.9|182747.9|182878.8|182748.8|182877.9|182747.9|2
1722227580000|2024-07-29 04:33:00|182884.3|182754.3|182874.3|182744.3|182884.3|182754.3|182874.3|182744.3|3
1722227590000|2024-07-29 04:33:10|182886.1|182756.1|182874.3|182744.3|182886.1|182756.1|182874.3|182744.3|2
1722227600000|2024-07-29 04:33:20|182874.8|182744.8|182882.7|182752.7|182888.6|182758.6|182873.7|182743.7|7
1722227610000|2024-07-29 04:33:30|182888.6|182758.6|182882.7|182752.7|182888.6|182758.6|182882.7|182752.7|2
1722227620000|2024-07-29 04:33:40|182882.8|182752.8|182823.5|182693.5|182890.6|182760.6|182823.5|182693.5|7
1722227630000|2024-07-29 04:33:50|182829.6|182699.6|182820.2|182690.2|182829.6|182699.6|182820.2|182690.2|12
1722227640000|2024-07-29 04:34:00|182823.5|182693.5|182813.9|182683.9|182823.5|182693.5|182813.4|182683.4|11
1722227650000|2024-07-29 04:34:10|182817.3|182687.3|182823.2|182693.2|182823.4|182693.4|182817.3|182687.3|10
1722227660000|2024-07-29 04:34:20|182823.8|182693.8|182817.3|182687.3|182826.7|182696.7|182817.3|182687.3|10
1722227670000|2024-07-29 04:34:30|182822.5|182692.5|182820.6|182690.6|182831.7|182701.7|182819.3|182689.3|15
1722227680000|2024-07-29 04:34:40|182824.4|182694.4|182820.5|182690.5|182831.5|182701.5|182820|182690|13
1722227690000|2024-07-29 04:34:50|182843.2|182713.2|182843.4|182713.4|182848.2|182718.2|182843.2|182713.2|10
1722227700000|2024-07-29 04:35:00|182843.9|182713.9|182849.7|182719.7|182849.8|182719.8|182839.7|182709.7|27
1722227710000|2024-07-29 04:35:10|182846.2|182716.2|182848.7|182718.7|182850.9|182720.9|182844.6|182714.6|16
1722227720000|2024-07-29 04:35:20|182850.9|182720.9|182848.6|182718.6|182851.6|182721.6|182845.6|182715.6|25
1722227730000|2024-07-29 04:35:30|182850.5|182720.5|182845.6|182715.6|182851.5|182721.5|182844.9|182714.9|20
1722227740000|2024-07-29 04:35:40|182849.3|182719.3|182907.5|182777.5|182910.7|182780.7|182845.6|182715.6|17
1722227750000|2024-07-29 04:35:50|182901.4|182771.4|182901.1|182771.1|182907.2|182777.2|182901|182771|11
1722227760000|2024-07-29 04:36:00|182898.2|182768.2|182901.8|182771.8|182902.6|182772.6|182898.2|182768.2|6
1722227770000|2024-07-29 04:36:10|182902|182772|182935.8|182805.8|182935.8|182805.8|182902|182772|8
1722227780000|2024-07-29 04:36:20|182935.5|182805.5|182935.6|182805.6|182935.6|182805.6|182935.5|182805.5|2
1722227790000|2024-07-29 04:36:30|182936.7|182806.7|182928.3|182798.3|182936.7|182806.7|182928|182798|9
1722227800000|2024-07-29 04:36:40|182927.4|182797.4|182928.3|182798.3|182928.3|182798.3|182927.4|182797.4|2
1722227820000|2024-07-29 04:37:00|182927|182797|182927|182797|182927|182797|182927|182797|1
1722227830000|2024-07-29 04:37:10|182925.4|182795.4|182925.4|182795.4|182925.4|182795.4|182925.4|182795.4|1
1722227840000|2024-07-29 04:37:20|182926.9|182796.9|182926.9|182796.9|182926.9|182796.9|182926.9|182796.9|1
1722227850000|2024-07-29 04:37:30|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|1
1722227860000|2024-07-29 04:37:40|182923.3|182793.3|182923.3|182793.3|182923.3|182793.3|182923.3|182793.3|1
1722227870000|2024-07-29 04:37:50|182922.3|182792.3|182914.9|182784.9|182922.3|182792.3|182914.9|182784.9|3
1722227880000|2024-07-29 04:38:00|182920.4|182790.4|182930.8|182800.8|182930.8|182800.8|182919.8|182789.8|3
1722227900000|2024-07-29 04:38:20|182924.8|182794.8|182924.8|182794.8|182924.8|182794.8|182924.8|182794.8|1
1722227910000|2024-07-29 04:38:30|182924.2|182794.2|182924.2|182794.2|182924.2|182794.2|182924.2|182794.2|1
1722227920000|2024-07-29 04:38:40|182920.1|182790.1|182920.6|182790.6|182920.6|182790.6|182920.1|182790.1|2
1722227930000|2024-07-29 04:38:50|182918.6|182788.6|182917|182787|182918.6|182788.6|182913.1|182783.1|4
1722227940000|2024-07-29 04:39:00|182922|182792|182922|182792|182931.1|182801.1|182922|182792|4
1722227950000|2024-07-29 04:39:10|182922.2|182792.2|182920.9|182790.9|182922.2|182792.2|182920.9|182790.9|3
1722227960000|2024-07-29 04:39:20|182920.8|182790.8|182921|182791|182921.2|182791.2|182920.8|182790.8|4
1722227970000|2024-07-29 04:39:30|182922.7|182792.7|182922.7|182792.7|182922.7|182792.7|182922.7|182792.7|1
1722227980000|2024-07-29 04:39:40|182922.6|182792.6|182923.1|182793.1|182923.1|182793.1|182917.8|182787.8|4
1722227990000|2024-07-29 04:39:50|182923|182793|182922.4|182792.4|182923|182793|182922.3|182792.3|5
1722228000000|2024-07-29 04:40:00|182916.8|182786.8|182922.7|182792.7|182923|182793|182916.8|182786.8|5
1722228010000|2024-07-29 04:40:10|182921.9|182791.9|182918.8|182788.8|182923.3|182793.3|182916.5|182786.5|14
1722228020000|2024-07-29 04:40:20|182921.5|182791.5|182921.5|182791.5|182923.3|182793.3|182918.8|182788.8|10
1722228030000|2024-07-29 04:40:30|182923.3|182793.3|182922.3|182792.3|182923.3|182793.3|182921.5|182791.5|6
1722228040000|2024-07-29 04:40:40|182923.6|182793.6|182923.4|182793.4|182923.6|182793.6|182923.2|182793.2|3
1722228050000|2024-07-29 04:40:50|182924.2|182794.2|182925.7|182795.7|182925.8|182795.8|182924.2|182794.2|4
1722228060000|2024-07-29 04:41:00|182926.2|182796.2|182931.6|182801.6|182931.6|182801.6|182926.2|182796.2|3
1722228070000|2024-07-29 04:41:10|182931.5|182801.5|182924.2|182794.2|182931.5|182801.5|182924.2|182794.2|7
1722228080000|2024-07-29 04:41:20|182924.4|182794.4|182924.4|182794.4|182924.4|182794.4|182924.4|182794.4|1
1722228090000|2024-07-29 04:41:30|182931|182801|182932.2|182802.2|182932.2|182802.2|182929.2|182799.2|5
1722228100000|2024-07-29 04:41:40|182930.6|182800.6|182930.4|182800.4|182930.8|182800.8|182930.4|182800.4|3
1722228110000|2024-07-29 04:41:50|182928.6|182798.6|182884.5|182754.5|182928.6|182798.6|182882.2|182752.2|29
1722228120000|2024-07-29 04:42:00|182890.5|182760.5|182888.5|182758.5|182896.4|182766.4|182882.5|182752.5|23
1722228130000|2024-07-29 04:42:10|182894.1|182764.1|182888.3|182758.3|182901.3|182771.3|182888|182758|13
1722228140000|2024-07-29 04:42:20|182897|182767|182907.5|182777.5|182907.5|182777.5|182888.7|182758.7|20
1722228150000|2024-07-29 04:42:30|182900.1|182770.1|182876.8|182746.8|182901.9|182771.9|182876|182746|18
1722228160000|2024-07-29 04:42:40|182875.9|182745.9|182884.1|182754.1|182884.6|182754.6|182875.5|182745.5|13
1722228170000|2024-07-29 04:42:50|182883.6|182753.6|182881.7|182751.7|182884.3|182754.3|182880.9|182750.9|13
1722228180000|2024-07-29 04:43:00|182902.9|182772.9|182903|182773|182903.6|182773.6|182902.6|182772.6|8
1722228190000|2024-07-29 04:43:10|182894.4|182764.4|182908.3|182778.3|182909.6|182779.6|182888.9|182758.9|22
1722228200000|2024-07-29 04:43:20|182908|182778|182901.1|182771.1|182908.4|182778.4|182888.7|182758.7|12
1722228210000|2024-07-29 04:43:30|182900.1|182770.1|182881.2|182751.2|182900.1|182770.1|182880.8|182750.8|16
1722228220000|2024-07-29 04:43:40|182881.3|182751.3|182881.6|182751.6|182882|182752|182880.4|182750.4|14
1722228230000|2024-07-29 04:43:50|182881|182751|182899.3|182769.3|182899.3|182769.3|182880.7|182750.7|8
1722228240000|2024-07-29 04:44:00|182894.6|182764.6|182900.6|182770.6|182908.4|182778.4|182894.6|182764.6|5
1722228250000|2024-07-29 04:44:10|182896|182766|182896.2|182766.2|182896.4|182766.4|182896|182766|4
1722228260000|2024-07-29 04:44:20|182896.5|182766.5|182882.7|182752.7|182896.5|182766.5|182882.7|182752.7|5
1722228270000|2024-07-29 04:44:30|182883.1|182753.1|182879.8|182749.8|182883.1|182753.1|182879.8|182749.8|4
1722228280000|2024-07-29 04:44:40|182881.1|182751.1|182897.1|182767.1|182897.4|182767.4|182867.2|182737.2|24
1722228290000|2024-07-29 04:44:50|182895.9|182765.9|182896.8|182766.8|182896.8|182766.8|182888.8|182758.8|14
1722228300000|2024-07-29 04:45:00|182895.8|182765.8|182895.8|182765.8|182896.3|182766.3|182895.5|182765.5|15
1722228310000|2024-07-29 04:45:10|182881.9|182751.9|182882|182752|182882|182752|182881.5|182751.5|4
1722228320000|2024-07-29 04:45:20|182881.4|182751.4|182881.8|182751.8|182882.6|182752.6|182881.4|182751.4|4
1722228330000|2024-07-29 04:45:30|182881|182751|182896|182766|182896.5|182766.5|182881|182751|11
1722228340000|2024-07-29 04:45:40|182891|182761|182894.3|182764.3|182903|182773|182887.8|182757.8|19
1722228350000|2024-07-29 04:45:50|182894.4|182764.4|182894.6|182764.6|182894.6|182764.6|182894.3|182764.3|3
1722228360000|2024-07-29 04:46:00|182894.4|182764.4|182894.4|182764.4|182894.4|182764.4|182894.1|182764.1|3
1722228370000|2024-07-29 04:46:10|182880.2|182750.2|182880.8|182750.8|182880.8|182750.8|182880.2|182750.2|2
1722228380000|2024-07-29 04:46:20|182889.8|182759.8|182894.6|182764.6|182911.6|182781.6|182889.8|182759.8|17
1722228390000|2024-07-29 04:46:30|182894.4|182764.4|182894.2|182764.2|182894.6|182764.6|182894.2|182764.2|3
1722228400000|2024-07-29 04:46:40|182894.7|182764.7|182898.6|182768.6|182903.4|182773.4|182888.9|182758.9|16
1722228410000|2024-07-29 04:46:50|182896.2|182766.2|182895.3|182765.3|182896.9|182766.9|182894.4|182764.4|12
1722228420000|2024-07-29 04:47:00|182895.1|182765.1|182897.4|182767.4|182903.2|182773.2|182895.1|182765.1|16
1722228430000|2024-07-29 04:47:10|182896.6|182766.6|182922.9|182721.9|182922.9|182771.4|182882|182721.9|13
1722228440000|2024-07-29 04:47:20|182886.6|182756.6|182884.8|182754.8|182930.5|182757|182884.8|182720.6|17
1722228450000|2024-07-29 04:47:30|182884.5|182754.5|182884.6|182754.6|182921.8|182756.2|182884.5|182720.7|10
1722228460000|2024-07-29 04:47:40|182884.5|182754.5|182879.5|182749.5|182923.3|182754.9|182878.1|182713.1|8
1722228470000|2024-07-29 04:47:50|182879.7|182749.7|182880.4|182750.4|182884.3|182754.3|182872.6|182742.6|19
1722228480000|2024-07-29 04:48:00|182879.9|182749.9|182881|182751|182884|182754|182877.4|182747.4|15
1722228490000|2024-07-29 04:48:10|182880.8|182750.8|182919.4|182719.2|182919.4|182754.4|182879.6|182719.2|10
1722228500000|2024-07-29 04:48:20|182919.7|182719|182919.7|182719|182919.7|182719|182919.7|182719|2
1722228510000|2024-07-29 04:48:30|182921.9|182720|182884.2|182754.2|182929.8|182754.9|182884.2|182719|7
1722228520000|2024-07-29 04:48:40|182878.1|182748.1|182886.8|182756.8|182886.8|182756.8|182878.1|182748.1|8
1722228530000|2024-07-29 04:48:50|182887|182757|182881.2|182751.2|182887|182757|182881.2|182751.2|10
1722228540000|2024-07-29 04:49:00|182880.6|182750.6|182887.4|182757.4|182923.3|182757.4|182880.6|182722.6|7
1722228550000|2024-07-29 04:49:10|182887.8|182757.8|182922.5|182720.3|182925.3|182757.8|182886.9|182720.1|21
1722228560000|2024-07-29 04:49:20|182923.6|182720.6|182923.8|182721.3|182925.4|182721.5|182921.2|182719.5|7
1722228570000|2024-07-29 04:49:30|182924.4|182720.8|182881.5|182751.5|182924.4|182752.3|182881.4|182720.8|6
1722228580000|2024-07-29 04:49:40|182881.9|182751.9|182879.2|182749.2|182882|182752|182879.2|182749.2|9
1722228590000|2024-07-29 04:49:50|182878.7|182748.7|182878.7|182748.7|182878.7|182748.7|182878.7|182748.7|1
1722228600000|2024-07-29 04:50:00|182920.7|182718.9|182921|182719.6|182924|182719.9|182920.7|182718.9|7
1722228610000|2024-07-29 04:50:10|182920.3|182719.5|182920.1|182719.7|182920.3|182719.7|182920.1|182719.5|3
1722228620000|2024-07-29 04:50:20|182920.4|182718.9|182920.4|182718.9|182920.4|182718.9|182920.4|182718.9|1
1722228630000|2024-07-29 04:50:30|182920.1|182719.3|182879.2|182749.2|182920.1|182749.8|182878.7|182719.3|6
1722228640000|2024-07-29 04:50:40|182879|182749|182879|182749|182879|182749|182879|182749|1
1722228650000|2024-07-29 04:50:50|182880.4|182750.4|182880.4|182750.4|182880.4|182750.4|182880.4|182750.4|1
1722228660000|2024-07-29 04:51:00|182880.7|182750.7|182928|182718.6|182928.3|182750.7|182880.4|182718.6|5
1722228670000|2024-07-29 04:51:10|182924.3|182719.3|182924.1|182719.6|182926.6|182719.7|182924|182719.2|7
1722228680000|2024-07-29 04:51:20|182923.2|182719.7|182882.4|182752.4|182940.5|182752.4|182880.6|182717.9|16
1722228690000|2024-07-29 04:51:30|182882.5|182752.5|182878.4|182748.4|182882.5|182752.5|182878.4|182748.4|6
1722228700000|2024-07-29 04:51:40|182878.9|182748.9|182895.3|182765.3|182895.3|182765.3|182878.4|182748.4|11
1722228710000|2024-07-29 04:51:50|182895.2|182765.2|182952.7|182737.4|182952.7|182768.4|182888.1|182720.7|22
1722228720000|2024-07-29 04:52:00|182945.3|182736.7|182908|182778|182946.3|182779.5|182898.2|182736.6|23
1722228730000|2024-07-29 04:52:10|182908.2|182778.2|182905.1|182775.1|182912|182782|182903.4|182773.4|17
1722228740000|2024-07-29 04:52:20|182900|182770|182904.7|182774.7|182905.1|182775.1|182900|182770|13
1722228750000|2024-07-29 04:52:30|182906|182776|182968.6|182838.6|182969.9|182839.9|182900.2|182770.2|14
1722228760000|2024-07-29 04:52:40|182984.3|182854.3|182986.7|182856.7|182989.5|182859.5|182984.3|182854.3|19
1722228770000|2024-07-29 04:52:50|182986.9|182856.9|182986.6|182856.6|183022.6|182861|182986.6|182822|17
1722228780000|2024-07-29 04:53:00|182985|182855|182989.2|182859.2|183029.7|182860.3|182984.5|182822.7|15
1722228790000|2024-07-29 04:53:10|182988.7|182858.7|182987.9|182857.9|182989|182859|182987.4|182857.4|7
1722228800000|2024-07-29 04:53:20|182988.8|182858.8|182989.5|182859.5|182990|182860|182987.9|182857.9|7
1722228810000|2024-07-29 04:53:30|182976.1|182846.1|182983|182853|182983|182853|182971.5|182841.5|8
1722228820000|2024-07-29 04:53:40|182981.9|182851.9|182970.5|182840.5|182982.3|182852.3|182970.5|182840.5|6
1722228830000|2024-07-29 04:53:50|182982|182852|182989.4|182859.4|183026.9|182863|182975|182825.4|19
1722228840000|2024-07-29 04:54:00|182988.8|182858.8|183027.9|182824.2|183027.9|182860.4|182987.5|182824.2|13
1722228850000|2024-07-29 04:54:10|183026.9|182824.4|182989.3|182859.3|183028.8|182861.4|182989.3|182824.4|18
1722228860000|2024-07-29 04:54:20|182989.8|182859.8|182974.3|182844.3|183026.2|182860.6|182974.3|182825.2|16
1722228870000|2024-07-29 04:54:30|182970.1|182840.1|182982.8|182852.8|182993.8|182863.8|182970.1|182840.1|20
1722228880000|2024-07-29 04:54:40|182978.8|182848.8|182994.3|182864.3|182994.3|182864.3|182978.8|182848.8|13
1722228890000|2024-07-29 04:54:50|182993.4|182863.4|182992|182862|183031.8|182866.4|182987.3|182828.9|16
1722228900000|2024-07-29 04:55:00|182992.6|182862.6|182997.4|182867.4|182997.7|182867.7|182992.6|182862.6|16
1722228910000|2024-07-29 04:55:10|182997.9|182867.9|182992.5|182862.5|182997.9|182867.9|182992.5|182862.5|10
1722228920000|2024-07-29 04:55:20|182992.4|182862.4|182983.6|182853.6|182994|182864|182974.1|182844.1|19
1722228930000|2024-07-29 04:55:30|182975.8|182845.8|182985.8|182855.8|182985.8|182855.8|182971.4|182841.4|17
1722228940000|2024-07-29 04:55:40|182993.1|182863.1|182991.9|182861.9|183029.9|182863.1|182973.3|182828.6|19
1722228950000|2024-07-29 04:55:50|182991.2|182861.2|182992.3|182862.3|182992.6|182862.6|182991.2|182861.2|9
1722228960000|2024-07-29 04:56:00|182992.2|182862.2|182992.7|182862.7|182996.6|182866.6|182991.5|182861.5|20
1722228970000|2024-07-29 04:56:10|182992.4|182862.4|182998.1|182868.1|183032.1|182868.1|182988.2|182825.6|15
1722228980000|2024-07-29 04:56:20|182989.6|182859.6|182987.9|182857.9|182998.1|182868.1|182987.9|182857.9|10
1722228990000|2024-07-29 04:56:30|182994.4|182864.4|182986.9|182856.9|182994.4|182864.4|182978.3|182848.3|14
1722229000000|2024-07-29 04:56:40|182993.6|182863.6|183024.7|182810.6|183033.1|182863.6|182973|182797.2|20
1722229010000|2024-07-29 04:56:50|183024|182812.6|183020|182800.7|183024.8|182813.1|183020|182796.1|13
1722229020000|2024-07-29 04:57:00|183022.4|182797.9|183020.1|182806.7|183022.4|182807.4|183020.1|182797.5|17
1722229030000|2024-07-29 04:57:10|183019|182806.6|182969.1|182839.1|183019|182845|182955.9|182799.1|16
1722229040000|2024-07-29 04:57:20|182965.3|182835.3|182980.4|182850.4|183017.6|182857.3|182965.3|182808.9|23
1722229050000|2024-07-29 04:57:30|182987.3|182857.3|183022.3|182810.4|183031.6|182857.3|182971.1|182800|29
1722229060000|2024-07-29 04:57:40|183028.6|182812.1|183027.8|182814.1|183028.7|182816.1|183017.3|182797.6|29
1722229070000|2024-07-29 04:57:50|183022.1|182812.9|183019|182799.7|183023.1|182812.9|183018.7|182795.4|22
1722229080000|2024-07-29 04:58:00|183019.2|182800.9|182967.9|182837.9|183021.7|182845.8|182967.9|182800.9|13
1722229090000|2024-07-29 04:58:10|182960.5|182830.5|182968|182838|183001.1|182843.8|182960.5|182800|9
1722229100000|2024-07-29 04:58:20|182972.1|182842.1|182940.4|182727.6|183001.1|182842.5|182912.4|182727.6|22
1722229110000|2024-07-29 04:58:30|182933.7|182727.8|182940.8|182736.9|182940.9|182736.9|182933.4|182724.7|20
1722229120000|2024-07-29 04:58:40|182940.4|182737|182940.1|182736.6|182942.8|182737.2|182935.1|182727.5|19
1722229130000|2024-07-29 04:58:50|182938.6|182737.4|182937.6|182737.2|182939.2|182737.4|182937.6|182734.7|7
1722229140000|2024-07-29 04:59:00|182901|182771|182886.7|182756.7|182901|182771|182886.7|182756.7|5
1722229150000|2024-07-29 04:59:10|182886.5|182756.5|182897.1|182767.1|182897.1|182767.1|182879.9|182749.9|6
1722229160000|2024-07-29 04:59:20|182931.5|182729.8|182930.7|182730|182931.5|182730.1|182930.7|182729.8|4
1722229170000|2024-07-29 04:59:30|182936|182729.9|182894.3|182764.3|182936|182764.5|182894.3|182729.7|6
1722229180000|2024-07-29 04:59:40|182934.2|182731|182929.4|182729.2|182935.9|182731|182929.4|182729.2|9
1722229190000|2024-07-29 04:59:50|182888.2|182758.2|182888.3|182758.3|182888.3|182758.3|182888.2|182758.2|4
1722229200000|2024-07-29 05:00:00|182880.4|182750.4|182891.6|182761.6|182902.5|182772.5|182869.9|182739.9|26
1722229210000|2024-07-29 05:00:10|182888.1|182758.1|182881.2|182751.2|182893.6|182763.6|182881.2|182751.2|23
1722229220000|2024-07-29 05:00:20|182888.4|182758.4|182895.8|182765.8|182899|182769|182880|182750|14
1722229230000|2024-07-29 05:00:30|182891.1|182761.1|182889.6|182759.6|182900|182770|182888.8|182758.8|24
1722229240000|2024-07-29 05:00:40|182891.7|182761.7|182894|182764|182903.1|182773.1|182891|182761|14
1722229250000|2024-07-29 05:00:50|182893.9|182763.9|182903.6|182773.6|182903.6|182773.6|182881.5|182751.5|8
1722229260000|2024-07-29 05:01:00|182894|182764|182895.6|182765.6|182908|182778|182874.6|182744.6|22
1722229270000|2024-07-29 05:01:10|182900|182770|182887.4|182757.4|182900|182770|182882.6|182752.6|25
1722229280000|2024-07-29 05:01:20|182889.6|182759.6|182896.9|182766.9|182897.6|182767.6|182863.6|182733.6|20
1722229290000|2024-07-29 05:01:30|182895.4|182765.4|182898.7|182768.7|182904.6|182774.6|182887.8|182757.8|24
1722229300000|2024-07-29 05:01:40|182898.9|182768.9|182898.9|182768.9|182909.2|182779.2|182898.7|182768.7|18
1722229310000|2024-07-29 05:01:50|182901.8|182771.8|182898|182768|182901.8|182771.8|182889.7|182759.7|17
1722229320000|2024-07-29 05:02:00|182898.7|182768.7|182881.7|182751.7|182901.1|182771.1|182874.2|182744.2|20
1722229330000|2024-07-29 05:02:10|182896.5|182766.5|182883|182753|182896.7|182766.7|182879.5|182749.5|10
1722229340000|2024-07-29 05:02:20|182879.3|182749.3|182899.5|182769.5|182899.5|182769.5|182878.5|182748.5|10
1722229350000|2024-07-29 05:02:30|182899.3|182769.3|182898.5|182768.5|182899.5|182769.5|182898.5|182768.5|8
1722229360000|2024-07-29 05:02:40|182894|182764|182887.5|182757.5|182894|182764|182880.3|182750.3|17
1722229370000|2024-07-29 05:02:50|182882.9|182752.9|182869.2|182739.2|182892.2|182762.2|182869.2|182739.2|20
1722229380000|2024-07-29 05:03:00|182865.2|182735.2|182885.8|182755.8|182888.2|182758.2|182864|182734|16
1722229390000|2024-07-29 05:03:10|182880|182750|182882|182752|182890|182760|182856.2|182726.2|24
1722229400000|2024-07-29 05:03:20|182882.2|182752.2|182893.3|182763.3|182903.4|182773.4|182877.1|182747.1|19
1722229410000|2024-07-29 05:03:30|182893.4|182763.4|182901.6|182771.6|182901.6|182771.6|182888.3|182758.3|20
1722229420000|2024-07-29 05:03:40|182904|182774|182889.1|182759.1|182904|182774|182881.4|182751.4|24
1722229430000|2024-07-29 05:03:50|182889.6|182759.6|182887.3|182757.3|182890.8|182760.8|182864.6|182734.6|20
1722229440000|2024-07-29 05:04:00|182882|182752|182891.3|182761.3|182891.9|182761.9|182870.1|182740.1|20
1722229450000|2024-07-29 05:04:10|182891.2|182761.2|182898.7|182768.7|182901.3|182775.8|182858.2|182753.5|16
1722229460000|2024-07-29 05:04:20|182896.5|182766.5|182899.1|182769.1|182905.6|182775.6|182888.9|182758.9|24
1722229470000|2024-07-29 05:04:30|182896.8|182766.8|182890.1|182760.1|182896.8|182766.8|182886.4|182756.4|19
1722229480000|2024-07-29 05:04:40|182887.9|182757.9|182866|182736|182898.3|182768.3|182862.2|182732.2|34
1722229490000|2024-07-29 05:04:50|182861.1|182731.1|182936.9|182806.9|182936.9|182806.9|182842.3|182712.3|26
1722229500000|2024-07-29 05:05:00|182935.5|182805.5|182932.3|182802.3|182935.5|182805.5|182932.3|182802.3|5
1722229510000|2024-07-29 05:05:10|182939.6|182809.6|182941.8|182811.8|182941.9|182811.9|182939.6|182809.6|6
1722229520000|2024-07-29 05:05:20|182939.4|182809.4|182922.9|182832.9|182940|182832.9|182909.7|182809.4|6
1722229530000|2024-07-29 05:05:30|182923.3|182833.3|182872.8|182742.8|182923.3|182833.3|182861.2|182731.2|20
1722229540000|2024-07-29 05:05:40|182873.9|182743.9|182873.2|182743.2|182881.1|182751.1|182870.6|182740.6|20
1722229550000|2024-07-29 05:05:50|182872.5|182742.5|182881.5|182751.5|182885.9|182755.9|182867.1|182737.1|20
1722229560000|2024-07-29 05:06:00|182881.7|182751.7|182871.7|182741.7|182881.7|182751.7|182857.7|182727.7|10
1722229570000|2024-07-29 05:06:10|182871.3|182741.3|182889|182759|182894.7|182764.7|182864.2|182734.2|8
1722229580000|2024-07-29 05:06:20|182876.3|182746.3|182900.6|182770.6|182900.6|182770.6|182871.5|182741.5|24
1722229590000|2024-07-29 05:06:30|182897.2|182767.2|182903.4|182773.4|182904.1|182774.1|182897.1|182767.1|14
1722229600000|2024-07-29 05:06:40|182903|182773|182897.2|182767.2|182903|182773|182885.8|182755.8|17
1722229610000|2024-07-29 05:06:50|182896.3|182766.3|182876.4|182746.4|182897.4|182767.4|182876.4|182746.4|10
1722229620000|2024-07-29 05:07:00|182875.2|182745.2|182873.9|182743.9|182892.6|182772.8|182849.4|182741.4|18
1722229630000|2024-07-29 05:07:10|182874.9|182744.9|182896.7|182766.7|182896.7|182766.7|182872.2|182742.2|15
1722229640000|2024-07-29 05:07:20|182873.8|182743.8|182866.9|182736.9|182894|182764|182866.9|182736.9|19
1722229650000|2024-07-29 05:07:30|182866.8|182736.8|182903|182773|182903|182773|182862|182732|29
1722229660000|2024-07-29 05:07:40|182901.7|182771.7|182897.1|182767.1|182903.3|182773.3|182894.9|182764.9|21
1722229670000|2024-07-29 05:07:50|182902.7|182772.7|182893.7|182763.7|182902.7|182772.7|182865.2|182735.2|28
1722229680000|2024-07-29 05:08:00|182873.8|182743.8|182887.1|182757.1|182896.1|182772.3|182854.6|182742|24
1722229690000|2024-07-29 05:08:10|182854.6|182764.6|182881.7|182751.7|182893.2|182766.5|182843.3|182713.3|24
1722229700000|2024-07-29 05:08:20|182882.1|182752.1|182882.9|182752.9|182887.2|182757.2|182868.8|182738.8|30
1722229710000|2024-07-29 05:08:30|182891.5|182761.5|182865.3|182735.3|182891.5|182761.5|182865.3|182735.3|27
1722229720000|2024-07-29 05:08:40|182866|182736|182843.3|182713.3|182866|182736|182839.5|182709.5|7
1722229730000|2024-07-29 05:08:50|182839.4|182709.4|182861.8|182731.8|182875.6|182745.6|182838.7|182708.7|29
1722229740000|2024-07-29 05:09:00|182857.3|182727.3|182866|182736|182878.8|182748.8|182851.3|182721.3|23
1722229750000|2024-07-29 05:09:10|182867.9|182737.9|182887.8|182757.8|182899.6|182769.6|182867.9|182737.9|29
1722229760000|2024-07-29 05:09:20|182888.2|182758.2|182882.7|182752.7|182900.6|182770.6|182880.3|182750.3|27
1722229770000|2024-07-29 05:09:30|182878.1|182748.1|182873.1|182743.1|182896.7|182766.7|182869.6|182739.6|24
1722229780000|2024-07-29 05:09:40|182877.7|182747.7|182879.4|182749.4|182892.8|182762.8|182857.7|182727.7|26
1722229790000|2024-07-29 05:09:50|182866.5|182736.5|182881.6|182751.6|182888.2|182758.2|182859.9|182729.9|24
1722229800000|2024-07-29 05:10:00|182882.8|182752.8|182890.1|182760.1|182898.5|182768.5|182871.7|182741.7|20
1722229810000|2024-07-29 05:10:10|182897.4|182767.4|182905.2|182775.2|182905.8|182775.8|182886.6|182756.6|32
1722229820000|2024-07-29 05:10:20|182900.5|182770.5|182887.2|182757.2|182900.5|182770.5|182886.9|182756.9|21
1722229830000|2024-07-29 05:10:30|182888.6|182758.6|182887.3|182757.3|182899.7|182769.7|182868.9|182738.9|29
1722229840000|2024-07-29 05:10:40|182885.7|182755.7|182870.7|182740.7|182894.9|182764.9|182870.7|182740.7|17
1722229850000|2024-07-29 05:10:50|182888.4|182758.4|182900.4|182770.4|182900.4|182774.2|182862.5|182758.4|14
1722229860000|2024-07-29 05:11:00|182892.9|182762.9|182907.3|182777.3|182907.8|182777.8|182892.9|182762.9|10
1722229870000|2024-07-29 05:11:10|182907.4|182777.4|182907|182777|182907.4|182777.4|182906.9|182776.9|5
1722229880000|2024-07-29 05:11:20|182907.3|182777.3|182907.3|182777.3|182907.7|182777.7|182907|182777|4
1722229890000|2024-07-29 05:11:30|182907.8|182777.8|182904.7|182774.7|182907.8|182777.8|182904.4|182774.4|5
1722229900000|2024-07-29 05:11:40|182904.9|182774.9|182904.8|182774.8|182905.2|182775.2|182904.8|182774.8|4
1722229910000|2024-07-29 05:11:50|182904.5|182774.5|182907.1|182777.1|182907.1|182777.1|182904.5|182774.5|4
1722229920000|2024-07-29 05:12:00|182907.3|182777.3|182907.3|182777.3|182916.3|182786.3|182907.3|182777.3|5
1722229930000|2024-07-29 05:12:10|182907.5|182777.5|182907.4|182777.4|182907.5|182777.5|182907.4|182777.4|2
1722229940000|2024-07-29 05:12:20|182916.7|182786.7|182907.3|182777.3|182916.7|182786.7|182907.3|182777.3|3
1722229950000|2024-07-29 05:12:30|182904.7|182774.7|182905|182775|182905|182775|182904.7|182774.7|3
1722229960000|2024-07-29 05:12:40|182904.6|182774.6|182905|182775|182905|182775|182904.6|182774.6|2
1722229970000|2024-07-29 05:12:50|182904.4|182774.4|182906.9|182776.9|182916.1|182786.1|182904.2|182774.2|8
1722229980000|2024-07-29 05:13:00|182906.1|182776.1|182906.7|182776.7|182915.9|182785.9|182906.1|182776.1|8
1722229990000|2024-07-29 05:13:10|182915.9|182785.9|182906.9|182776.9|182915.9|182785.9|182906.4|182776.4|9
1722230000000|2024-07-29 05:13:20|182906.5|182776.5|182903.7|182773.7|182906.7|182776.7|182903.7|182773.7|4
1722230010000|2024-07-29 05:13:30|182903.8|182773.8|182895.4|182765.4|182903.8|182773.8|182890.8|182760.8|9
1722230020000|2024-07-29 05:13:40|182897.5|182767.5|182896.3|182766.3|182899.4|182769.4|182894|182764|8
1722230030000|2024-07-29 05:13:50|182899.4|182769.4|182902.2|182772.2|182903.7|182773.7|182896.2|182766.2|8
1722230040000|2024-07-29 05:14:00|182902.3|182772.3|182902.3|182772.3|182902.3|182772.3|182899.2|182769.2|5
1722230050000|2024-07-29 05:14:10|182902.1|182772.1|182902|182772|182902.1|182772.1|182902|182772|2
1722230060000|2024-07-29 05:14:20|182897.8|182767.8|182897.7|182767.7|182897.8|182767.8|182897.5|182767.5|3
1722230070000|2024-07-29 05:14:30|182897|182767|182896|182766|182897|182771.4|182861.4|182765.7|6
1722230080000|2024-07-29 05:14:40|182900.7|182770.7|182903.5|182773.5|182904.1|182774.1|182894.9|182764.9|9
1722230090000|2024-07-29 05:14:50|182905.2|182775.2|182901.9|182771.9|182905.2|182775.2|182897.3|182767.3|19
1722230100000|2024-07-29 05:15:00|182906.6|182776.6|182890.5|182760.5|182906.6|182776.6|182884.1|182754.1|22
1722230110000|2024-07-29 05:15:10|182888.8|182758.8|182896.8|182766.8|182905.1|182775.1|182856.3|182748.1|19
1722230120000|2024-07-29 05:15:20|182895.4|182765.4|182902.9|182772.9|182903|182773|182895|182765|11
1722230130000|2024-07-29 05:15:30|182895.9|182765.9|182899.4|182769.4|182902.9|182772.9|182894|182764|16
1722230140000|2024-07-29 05:15:40|182902.5|182772.5|182902|182772|182902.8|182772.8|182896|182766|10
1722230150000|2024-07-29 05:15:50|182901.6|182771.6|182902|182772|182906.1|182776.1|182897.6|182767.6|13
1722230160000|2024-07-29 05:16:00|182893.8|182763.8|182887.3|182757.3|182904|182774|182851.6|182745.5|28
1722230170000|2024-07-29 05:16:10|182886.4|182756.4|182858.6|182728.6|182886.4|182756.4|182858.6|182728.6|14
1722230180000|2024-07-29 05:16:20|182880.7|182750.7|182860.3|182730.3|182884.8|182754.8|182860.3|182730.3|8
1722230190000|2024-07-29 05:16:30|182860.1|182730.1|182892.8|182762.8|182895|182765|182856.6|182726.6|16
1722230200000|2024-07-29 05:16:40|182891.5|182761.5|182894.1|182764.1|182894.5|182764.5|182888.4|182758.4|8
1722230210000|2024-07-29 05:16:50|182894.2|182764.2|182893.9|182763.9|182897.4|182767.4|182891.1|182761.1|10
1722230220000|2024-07-29 05:17:00|182888.4|182758.4|182878.8|182748.8|182901.5|182771.5|182848.1|182748.8|23
1722230230000|2024-07-29 05:17:10|182881.5|182751.5|182890.4|182760.4|182896.3|182766.3|182879.9|182749.9|15
1722230240000|2024-07-29 05:17:20|182894.3|182764.3|182883.3|182753.3|182897.3|182767.3|182883.3|182753.3|13
1722230250000|2024-07-29 05:17:30|182897.2|182767.2|182897.7|182767.7|182898.6|182768.6|182891.5|182761.5|9
1722230260000|2024-07-29 05:17:40|182896|182766|182886.9|182756.9|182902|182772|182881.5|182751.5|22
1722230270000|2024-07-29 05:17:50|182881.2|182751.2|182873.5|182743.5|182887.1|182757.1|182863.8|182733.8|22
1722230280000|2024-07-29 05:18:00|182883.6|182753.6|182897.7|182767.7|182897.7|182767.7|182869|182739|25
1722230290000|2024-07-29 05:18:10|182890.4|182760.4|182886.9|182756.9|182896|182766|182884.6|182754.6|17
1722230300000|2024-07-29 05:18:20|182896|182766|182897.7|182767.7|182897.7|182767.7|182879.8|182749.8|16
1722230310000|2024-07-29 05:18:30|182897.3|182767.3|182896.9|182766.9|182897.3|182767.3|182885.2|182755.2|6
1722230320000|2024-07-29 05:18:40|182857.1|182767.1|182879.6|182749.6|182891.4|182767.1|182855.9|182730.9|11
1722230330000|2024-07-29 05:18:50|182864.1|182734.1|182892.1|182762.1|182892.1|182762.1|182857.8|182727.8|17
1722230340000|2024-07-29 05:19:00|182894|182764|182889.8|182759.8|182894.3|182764.3|182876.9|182746.9|13
1722230350000|2024-07-29 05:19:10|182875.3|182745.3|182894.2|182764.2|182894.2|182764.2|182875.3|182745.3|9
1722230360000|2024-07-29 05:19:20|182895.9|182765.9|182885.4|182755.4|182895.9|182765.9|182880.9|182750.9|8
1722230370000|2024-07-29 05:19:30|182882.4|182752.4|182883.3|182753.3|182887.9|182757.9|182882.4|182752.4|8
1722230380000|2024-07-29 05:19:40|182881.7|182751.7|182880.4|182750.4|182883.7|182753.7|182868.3|182738.3|16
1722230390000|2024-07-29 05:19:50|182878.5|182748.5|182885.6|182755.6|182885.6|182755.6|182859.7|182729.7|25
1722230400000|2024-07-29 05:20:00|182878.9|182748.9|182880.3|182750.3|182893.5|182763.5|182869.5|182739.5|33
1722230410000|2024-07-29 05:20:10|182882.1|182752.1|182880.4|182750.4|182894.2|182764.2|182863.6|182733.6|25
1722230420000|2024-07-29 05:20:20|182882.3|182752.3|182876.6|182746.6|182882.3|182752.3|182862.4|182732.4|25
1722230430000|2024-07-29 05:20:30|182875.8|182745.8|182887.2|182757.2|182889.9|182759.9|182864.8|182734.8|25
1722230440000|2024-07-29 05:20:40|182887.4|182757.4|182872.2|182742.2|182887.4|182757.4|182861.8|182731.8|15
1722230450000|2024-07-29 05:20:50|182869.7|182739.7|182875.2|182745.2|182885.1|182755.1|182865.6|182735.6|22
1722230460000|2024-07-29 05:21:00|182880.9|182750.9|182874.8|182744.8|182889.6|182759.6|182864.8|182734.8|24
1722230470000|2024-07-29 05:21:10|182877.4|182747.4|182888.5|182758.5|182895.5|182765.5|182864|182734|22
1722230480000|2024-07-29 05:21:20|182878.7|182748.7|182892.9|182762.9|182905.5|182775.5|182872.1|182742.1|16
1722230490000|2024-07-29 05:21:30|182894.5|182764.5|182882.8|182752.8|182894.7|182764.7|182877.3|182747.3|20
1722230500000|2024-07-29 05:21:40|182885.4|182755.4|182885.4|182755.4|182894.1|182764.1|182885.4|182755.4|8
1722230510000|2024-07-29 05:21:50|182870|182740|182895.5|182765.5|182895.5|182765.5|182870|182740|3
1722230520000|2024-07-29 05:22:00|182864.9|182774.9|182894.9|182764.9|182898.3|182774.9|182851.5|182738|19
1722230530000|2024-07-29 05:22:10|182892.9|182762.9|182872.7|182742.7|182898.8|182768.8|182872.7|182742.7|21
1722230540000|2024-07-29 05:22:20|182872.2|182742.2|182878.6|182748.6|182881.6|182751.6|182863.8|182733.8|19
1722230550000|2024-07-29 05:22:30|182879.7|182749.7|182875.9|182745.9|182894.7|182764.7|182863.9|182733.9|30
1722230560000|2024-07-29 05:22:40|182883|182753|182872.8|182742.8|182891.6|182761.6|182870.2|182740.2|26
1722230570000|2024-07-29 05:22:50|182873.8|182743.8|182887.9|182757.9|182893.2|182763.2|182873.8|182743.8|23
1722230580000|2024-07-29 05:23:00|182883.2|182753.2|182879.3|182749.3|182892.6|182762.6|182847.1|182721.2|29
1722230590000|2024-07-29 05:23:10|182884.5|182754.5|182885.3|182755.3|182886.5|182756.5|182863|182733|25
1722230600000|2024-07-29 05:23:20|182875.6|182745.6|182886.4|182756.4|182888.4|182758.4|182863.9|182733.9|25
1722230610000|2024-07-29 05:23:30|182885.5|182755.5|182885.4|182755.4|182895|182765|182875.7|182745.7|20
1722230620000|2024-07-29 05:23:40|182888|182758|182885.1|182755.1|182890|182760|182859|182729|32
1722230630000|2024-07-29 05:23:50|182881.4|182751.4|182868.2|182738.2|182889.2|182759.2|182863.4|182733.4|30
1722230640000|2024-07-29 05:24:00|182871|182741|182885|182755|182888.5|182758.5|182871|182741|18
1722230650000|2024-07-29 05:24:10|182887.7|182757.7|182885.7|182755.7|182889.6|182759.6|182874|182744|12
1722230660000|2024-07-29 05:24:20|182886.2|182756.2|182876.8|182746.8|182886.2|182756.2|182875.8|182745.8|6
1722230670000|2024-07-29 05:24:30|182860.6|182730.6|182882.1|182752.1|182882.1|182752.1|182859.9|182729.9|26
1722230680000|2024-07-29 05:24:40|182891.5|182761.5|182885.1|182755.1|182891.5|182761.5|182863.8|182733.8|29
1722230690000|2024-07-29 05:24:50|182882.7|182752.7|182882.1|182752.1|182885.4|182755.4|182859.7|182729.7|25
1722230700000|2024-07-29 05:25:00|182872.9|182742.9|182887.1|182757.1|182890.6|182760.6|182872.5|182742.5|31
1722230710000|2024-07-29 05:25:10|182890.5|182760.5|182878.8|182748.8|182890.9|182760.9|182860.3|182730.3|26
1722230720000|2024-07-29 05:25:20|182878.1|182748.1|182882|182752|182888.2|182766.5|182856.5|182736.9|24
1722230730000|2024-07-29 05:25:30|182868.8|182738.8|182868.7|182738.7|182891.6|182761.6|182863.4|182733.4|27
1722230740000|2024-07-29 05:25:40|182880.4|182750.4|182867.1|182737.1|182891.2|182761.2|182860.5|182730.5|29
1722230750000|2024-07-29 05:25:50|182871.7|182741.7|182865.5|182735.5|182883.7|182753.7|182857.9|182727.9|22
1722230760000|2024-07-29 05:26:00|182856.7|182726.7|182873.6|182743.6|182889.9|182759.9|182856.7|182726.7|22
1722230770000|2024-07-29 05:26:10|182880.2|182750.2|182858.7|182728.7|182890.5|182760.5|182856.6|182726.6|30
1722230780000|2024-07-29 05:26:20|182841.1|182711.1|182887.1|182757.1|182887.1|182757.1|182841.1|182711.1|34
1722230790000|2024-07-29 05:26:30|182886.7|182756.7|182885.1|182755.1|182886.7|182756.7|182869.4|182739.4|26
1722230800000|2024-07-29 05:26:40|182885.7|182755.7|182872.6|182742.6|182885.7|182755.7|182867.8|182737.8|20
1722230810000|2024-07-29 05:26:50|182873.6|182743.6|182881.2|182751.2|182889.6|182759.6|182870.1|182740.1|21
1722230820000|2024-07-29 05:27:00|182874.6|182744.6|182876.1|182746.1|182883.4|182753.4|182857.6|182727.6|30
1722230830000|2024-07-29 05:27:10|182879|182749|182849.7|182719.7|182884.1|182754.1|182849.7|182719.7|27
1722230840000|2024-07-29 05:27:20|182867.1|182737.1|182867|182737|182872.6|182742.6|182855.9|182725.9|18
1722230850000|2024-07-29 05:27:30|182855.9|182725.9|182869.8|182739.8|182876.5|182746.5|182855.9|182725.9|19
1722230860000|2024-07-29 05:27:40|182873.4|182743.4|182857.9|182727.9|182883.8|182753.8|182845.3|182715.3|29
1722230870000|2024-07-29 05:27:50|182857.8|182727.8|182868.9|182738.9|182869.3|182739.3|182853.3|182723.3|30
1722230880000|2024-07-29 05:28:00|182869.5|182739.5|182866|182736|182870.5|182740.5|182857|182727|18
1722230890000|2024-07-29 05:28:10|182868.8|182738.8|182863.7|182733.7|182868.9|182738.9|182862.4|182732.4|11
1722230900000|2024-07-29 05:28:20|182863.3|182733.3|182868.5|182738.5|182873.1|182743.1|182859.1|182729.1|13
1722230910000|2024-07-29 05:28:30|182873.4|182743.4|182871.3|182741.3|182873.4|182743.4|182858.1|182728.1|20
1722230920000|2024-07-29 05:28:40|182871.1|182741.1|182872.8|182742.8|182874.9|182744.9|182862.7|182732.7|25
1722230930000|2024-07-29 05:28:50|182874.2|182744.2|182870.1|182740.1|182874.2|182744.2|182862|182732|19
1722230940000|2024-07-29 05:29:00|182873.8|182743.8|182849.5|182719.5|182873.8|182743.8|182849.5|182719.5|23
1722230950000|2024-07-29 05:29:10|182858.8|182728.8|182853.3|182723.3|182871.3|182741.3|182848.9|182718.9|19
1722230960000|2024-07-29 05:29:20|182857.3|182727.3|182854.4|182724.4|182863.1|182733.1|182850.1|182720.1|23
1722230970000|2024-07-29 05:29:30|182856.7|182726.7|182871.1|182741.1|182872.8|182742.8|182855.4|182725.4|18
1722230980000|2024-07-29 05:29:40|182864|182734|182871.3|182741.3|182872.3|182742.3|182862.6|182732.6|15
1722230990000|2024-07-29 05:29:50|182870.8|182740.8|182871.8|182741.8|182873.3|182743.3|182870.2|182740.2|20
1722231000000|2024-07-29 05:30:00|182865.6|182735.6|182846.9|182716.9|182870.5|182740.5|182846.9|182716.9|33
1722231010000|2024-07-29 05:30:10|182848.3|182718.3|182864.5|182734.5|182866.9|182736.9|182848.1|182718.1|26
1722231020000|2024-07-29 05:30:20|182863.9|182733.9|182863.9|182733.9|182871.5|182741.5|182851.1|182721.1|31
1722231030000|2024-07-29 05:30:30|182875.8|182745.8|182857.9|182727.9|182875.8|182745.8|182855.6|182725.6|34
1722231040000|2024-07-29 05:30:40|182858.4|182728.4|182859.8|182729.8|182868.4|182738.4|182855.7|182725.7|28
1722231050000|2024-07-29 05:30:50|182860.7|182730.7|182854|182724|182860.7|182730.7|182847.4|182717.4|22
1722231060000|2024-07-29 05:31:00|182859.8|182729.8|182809.3|182679.3|182864.4|182734.4|182805.4|182675.4|33
1722231070000|2024-07-29 05:31:10|182809.6|182679.6|182808.3|182678.3|182811.2|182681.2|182803.9|182673.9|20
1722231080000|2024-07-29 05:31:20|182808.1|182678.1|182807.3|182677.3|182812.2|182682.2|182803.8|182673.8|18
1722231090000|2024-07-29 05:31:30|182806.6|182676.6|182802.2|182672.2|182810|182680|182786.2|182656.2|26
1722231100000|2024-07-29 05:31:40|182786.2|182656.2|182804.2|182674.2|182804.2|182674.2|182786.2|182656.2|11
1722231110000|2024-07-29 05:31:50|182803.1|182673.1|182803.3|182673.3|182804|182674|182797.1|182667.1|12
1722231120000|2024-07-29 05:32:00|182803.6|182673.6|182806.7|182676.7|182809.7|182679.7|182799.7|182669.7|13
1722231130000|2024-07-29 05:32:10|182801.9|182671.9|182820.8|182690.8|182820.9|182690.9|182801.7|182671.7|24
1722231140000|2024-07-29 05:32:20|182813.6|182683.6|182816.3|182686.3|182819.3|182689.3|182801.1|182671.1|23
1722231150000|2024-07-29 05:32:30|182806.8|182676.8|182805.4|182675.4|182810.5|182680.5|182791.2|182661.2|18
1722231160000|2024-07-29 05:32:40|182791.2|182661.2|182797.5|182667.5|182805.4|182675.4|182791.2|182661.2|15
1722231170000|2024-07-29 05:32:50|182797.4|182667.4|182802.7|182672.7|182805.2|182675.2|182784.5|182654.5|20
1722231180000|2024-07-29 05:33:00|182810.4|182680.4|182810|182680|182816.3|182686.3|182800.8|182670.8|14
1722231190000|2024-07-29 05:33:10|182811.1|182681.1|182801.2|182671.2|182811.1|182681.1|182801.2|182671.2|9
1722231200000|2024-07-29 05:33:20|182807.7|182677.7|182801.1|182671.1|182807.7|182677.7|182801.1|182671.1|5
1722231210000|2024-07-29 05:33:30|182798.9|182668.9|182799|182669|182799|182669|182798.9|182668.9|2
1722231220000|2024-07-29 05:33:40|182795.8|182665.8|182808.7|182678.7|182809.7|182679.7|182781.1|182651.1|13
1722231230000|2024-07-29 05:33:50|182807.3|182677.3|182819.6|182689.6|182821.5|182691.5|182807.3|182677.3|7
1722231240000|2024-07-29 05:34:00|182821.5|182691.5|182820.9|182690.9|182827.1|182697.1|182819.7|182689.7|8
1722231250000|2024-07-29 05:34:10|182821.8|182691.8|182813|182683|182821.8|182691.8|182812.3|182682.3|16
1722231260000|2024-07-29 05:34:20|182816.6|182686.6|182793.9|182663.9|182816.6|182686.6|182792.1|182662.1|5
1722231270000|2024-07-29 05:34:30|182791.3|182661.3|182791.3|182661.3|182791.3|182661.3|182791.3|182661.3|1
1722231280000|2024-07-29 05:34:40|182788.5|182658.5|182815.9|182685.9|182815.9|182685.9|182788.5|182658.5|5
1722231290000|2024-07-29 05:34:50|182811|182681|182813|182683|182816.5|182686.5|182807.6|182677.6|13
1722231300000|2024-07-29 05:35:00|182816.3|182686.3|182815|182685|182820.1|182690.1|182804.7|182674.7|22
1722231310000|2024-07-29 05:35:10|182815.3|182685.3|182802.3|182672.3|182817.4|182687.4|182784.2|182654.2|16
1722231320000|2024-07-29 05:35:20|182811|182681|182805.5|182675.5|182811|182681|182790.5|182660.5|22
1722231330000|2024-07-29 05:35:30|182809|182679|182800.1|182670.1|182812.1|182682.1|182784.7|182654.7|23
1722231340000|2024-07-29 05:35:40|182784.7|182654.7|182816.4|182686.4|182817.8|182687.8|182784.7|182654.7|19
1722231350000|2024-07-29 05:35:50|182816.1|182686.1|182815.4|182685.4|182816.6|182686.6|182808.9|182678.9|17
1722231360000|2024-07-29 05:36:00|182810.1|182680.1|182819.1|182689.1|182819.4|182689.4|182810.1|182680.1|14
1722231370000|2024-07-29 05:36:10|182814|182684|182805.4|182675.4|182819.4|182689.4|182794.4|182664.4|22
1722231380000|2024-07-29 05:36:20|182803.7|182673.7|182806.7|182676.7|182813.5|182683.5|182801.9|182671.9|16
1722231390000|2024-07-29 05:36:30|182806|182676|182808.6|182678.6|182808.6|182678.6|182801.2|182671.2|5
1722231400000|2024-07-29 05:36:40|182808.5|182678.5|182815.1|182685.1|182817.5|182687.5|182807.4|182677.4|22
1722231410000|2024-07-29 05:36:50|182816.7|182686.7|182814.6|182684.6|182816.7|182686.7|182806.5|182676.5|18
1722231420000|2024-07-29 05:37:00|182809.5|182679.5|182813.7|182683.7|182818.2|182688.2|182808.8|182678.8|18
1722231430000|2024-07-29 05:37:10|182791.4|182661.4|182808.7|182678.7|182808.7|182678.7|182791.4|182661.4|2
1722231440000|2024-07-29 05:37:20|182791.4|182661.4|182792.2|182662.2|182812.8|182682.8|182785.1|182655.1|17
1722231450000|2024-07-29 05:37:30|182813.6|182683.6|182817.8|182687.8|182817.9|182687.9|182812.6|182682.6|12
1722231460000|2024-07-29 05:37:40|182812.6|182682.6|182812.2|182682.2|182820.8|182690.8|182812.2|182682.2|11
1722231470000|2024-07-29 05:37:50|182812|182682|182816.6|182686.6|182821.1|182691.1|182810.8|182680.8|18
1722231480000|2024-07-29 05:38:00|182807.3|182677.3|182810.7|182680.7|182821.3|182691.3|182786.1|182656.1|23
1722231490000|2024-07-29 05:38:10|182812.5|182682.5|182804|182674|182813.4|182683.4|182790.2|182660.2|11
1722231500000|2024-07-29 05:38:20|182805.3|182675.3|182823.9|182693.9|182823.9|182693.9|182805.3|182675.3|17
1722231510000|2024-07-29 05:38:30|182823.7|182693.7|182817.5|182687.5|182823.7|182693.7|182812.5|182682.5|24
1722231520000|2024-07-29 05:38:40|182812.5|182682.5|182812.3|182682.3|182817.5|182687.5|182812.3|182682.3|10
1722231530000|2024-07-29 05:38:50|182817.3|182687.3|182817.5|182687.5|182817.5|182687.5|182812.2|182682.2|13
1722231540000|2024-07-29 05:39:00|182810.5|182680.5|182808.5|182678.5|182813.1|182683.1|182795.3|182665.3|7
1722231550000|2024-07-29 05:39:10|182808.9|182678.9|182808.9|182678.9|182811.1|182681.1|182808.9|182678.9|5
1722231560000|2024-07-29 05:39:20|182813.3|182683.3|182819.4|182689.4|182820.5|182690.5|182795.9|182665.9|10
1722231570000|2024-07-29 05:39:30|182820.7|182690.7|182813.6|182683.6|182820.7|182690.7|182806.4|182676.4|23
1722231580000|2024-07-29 05:39:40|182818.1|182688.1|182813.3|182683.3|182819.1|182689.1|182813.3|182683.3|6
1722231590000|2024-07-29 05:39:50|182813.4|182683.4|182807.7|182677.7|182813.4|182683.4|182807.7|182677.7|2
1722231600000|2024-07-29 05:40:00|182809.5|182679.5|182790.4|182660.4|182820|182690|182787.7|182657.7|21
1722231610000|2024-07-29 05:40:10|182807|182677|182826.9|182696.9|182829|182699|182785|182663.3|20
1722231620000|2024-07-29 05:40:20|182826.8|182696.8|182830.7|182700.7|182830.7|182700.7|182818.9|182688.9|26
1722231630000|2024-07-29 05:40:30|182831.2|182701.2|182824.3|182694.3|182834.2|182704.2|182817.9|182687.9|15
1722231640000|2024-07-29 05:40:40|182831|182701|182822.7|182692.7|182836.7|182706.7|182820.4|182690.4|19
1722231650000|2024-07-29 05:40:50|182818.9|182688.9|182816.8|182686.8|182826.2|182696.2|182802.1|182672.1|28
1722231660000|2024-07-29 05:41:00|182816|182686|182827.3|182697.3|182834.3|182704.3|182816|182686|31
1722231670000|2024-07-29 05:41:10|182819.2|182689.2|182838.4|182708.4|182840.5|182710.5|182815.9|182685.9|31
1722231680000|2024-07-29 05:41:20|182838.3|182708.3|182826|182696|182838.3|182708.3|182812.6|182682.6|31
1722231690000|2024-07-29 05:41:30|182834|182704|182814.8|182684.8|182838.3|182708.3|182814.8|182684.8|27
1722231700000|2024-07-29 05:41:40|182815.9|182685.9|182831.3|182701.3|182831.3|182701.3|182776.7|182684.7|32
1722231710000|2024-07-29 05:41:50|182830.7|182700.7|182825.9|182695.9|182830.7|182700.7|182805|182675|20
1722231720000|2024-07-29 05:42:00|182803.2|182673.2|182828.9|182698.9|182832.2|182702.2|182797.2|182667.2|26
1722231730000|2024-07-29 05:42:10|182827.8|182697.8|182825.9|182695.9|182837.6|182707.6|182816.7|182686.7|29
1722231740000|2024-07-29 05:42:20|182832|182702|182827.5|182697.5|182834.2|182704.2|182825.2|182695.2|17
1722231750000|2024-07-29 05:42:30|182827.3|182697.3|182826.5|182696.5|182837.8|182707.8|182810.7|182680.7|19
1722231760000|2024-07-29 05:42:40|182826.9|182696.9|182829|182699|182831.7|182701.7|182809.5|182679.5|28
1722231770000|2024-07-29 05:42:50|182825.9|182695.9|182817.9|182687.9|182826.5|182696.5|182792.1|182662.1|22
1722231780000|2024-07-29 05:43:00|182820.9|182690.9|182834|182704|182836.8|182706.8|182810|182680|32
1722231790000|2024-07-29 05:43:10|182834.2|182704.2|182836.2|182706.2|182836.8|182706.8|182814.1|182684.1|35
1722231800000|2024-07-29 05:43:20|182835.4|182705.4|182817.2|182687.2|182838.4|182708.4|182817.2|182687.2|37
1722231810000|2024-07-29 05:43:30|182816.8|182686.8|182791.2|182661.2|182836.6|182706.6|182790.3|182660.3|31
1722231820000|2024-07-29 05:43:40|182809.4|182679.4|182825.5|182695.5|182831|182701|182796.5|182666.5|29
1722231830000|2024-07-29 05:43:50|182801|182671|182822.3|182692.3|182827.7|182697.7|182795.4|182665.4|27
1722231840000|2024-07-29 05:44:00|182815.3|182685.3|182810.3|182680.3|182837.4|182707.4|182810.1|182680.1|26
1722231850000|2024-07-29 05:44:10|182810.1|182680.1|182810.2|182680.2|182834.6|182704.6|182810.1|182680.1|29
1722231860000|2024-07-29 05:44:20|182809.5|182679.5|182792.1|182662.1|182831.8|182701.8|182792.1|182662.1|21
1722231870000|2024-07-29 05:44:30|182810.7|182680.7|182774.5|182684.5|182822.4|182698.2|182772.9|182660|24
1722231880000|2024-07-29 05:44:40|182773.3|182683.3|182777.2|182687.2|182811.6|182688.8|182773|182680.4|16
1722231890000|2024-07-29 05:44:50|182776.6|182686.6|182812.1|182682.1|182820.9|182690.9|182773.5|182679.4|20
1722231900000|2024-07-29 05:45:00|182812.3|182682.3|182809.7|182679.7|182821.7|182691.7|182805.5|182675.5|24
1722231910000|2024-07-29 05:45:10|182810.4|182680.4|182814.4|182684.4|182814.4|182684.4|182807|182677|19
1722231920000|2024-07-29 05:45:20|182814.3|182684.3|182779.6|182689.6|182814.3|182691.5|182773.7|182663.8|29
1722231930000|2024-07-29 05:45:30|182772.9|182682.9|182772.2|182682.2|182819.9|182693.7|182767.1|182674.9|25
1722231940000|2024-07-29 05:45:40|182773.3|182683.3|182808.6|182678.6|182811.7|182689.3|182768.7|182666.1|19
1722231950000|2024-07-29 05:45:50|182808.2|182678.2|182813|182683|182813|182683|182807.7|182677.7|15
1722231960000|2024-07-29 05:46:00|182812.5|182682.5|182813.4|182683.4|182814.7|182684.7|182808|182678|19
1722231970000|2024-07-29 05:46:10|182813.9|182683.9|182778.8|182688.8|182818.3|182693.4|182778.8|182670.3|21
1722231980000|2024-07-29 05:46:20|182780|182690|182800.4|182670.4|182800.4|182691.9|182769.9|182658.9|22
1722231990000|2024-07-29 05:46:30|182796.5|182666.5|182780.4|182690.4|182805.5|182694|182773.8|182666.5|27
1722232000000|2024-07-29 05:46:40|182780.6|182690.6|182815.1|182685.1|182815.5|182692.3|182780.6|182672|21
1722232010000|2024-07-29 05:46:50|182818.2|182688.2|182822|182692|182825.8|182695.8|182811.2|182681.2|21
1722232020000|2024-07-29 05:47:00|182825.1|182695.1|182830.5|182700.5|182831.4|182701.4|182825.1|182695.1|9
1722232030000|2024-07-29 05:47:10|182828.5|182698.5|182800.2|182710.2|182830.9|182710.2|182788.8|182683.8|18
1722232040000|2024-07-29 05:47:20|182789|182699|182811.7|182681.7|182823.9|182710.3|182789|182681.7|10
1722232050000|2024-07-29 05:47:30|182811|182681|182815.3|182685.3|182816.6|182697.4|182777.1|182661.7|17
1722232060000|2024-07-29 05:47:40|182815.5|182685.5|182812.6|182682.6|182815.5|182685.5|182811.7|182681.7|19
1722232070000|2024-07-29 05:47:50|182813.5|182683.5|182814|182684|182814|182684|182811.7|182681.7|9
1722232080000|2024-07-29 05:48:00|182814.2|182684.2|182791.9|182661.9|182819|182689|182791.9|182661.9|22
1722232090000|2024-07-29 05:48:10|182779.1|182689.1|182795.5|182665.5|182810.7|182689.1|182771.9|182660.5|18
1722232100000|2024-07-29 05:48:20|182796.1|182666.1|182770.4|182680.4|182796.1|182689.7|182770.4|182662.8|9
1722232110000|2024-07-29 05:48:30|182774.7|182684.7|182816.2|182686.2|182817.2|182687.2|182774.7|182684|9
1722232120000|2024-07-29 05:48:40|182822.5|182692.5|182813.9|182683.9|182822.5|182692.5|182812.6|182682.6|10
1722232130000|2024-07-29 05:48:50|182813.8|182683.8|182783.4|182653.4|182816.2|182686.2|182783.4|182653.4|12
1722232140000|2024-07-29 05:49:00|182784.2|182654.2|182792.2|182662.2|182793.1|182663.1|182777.4|182647.4|9
1722232150000|2024-07-29 05:49:10|182792.4|182662.4|182790.9|182660.9|182792.4|182662.4|182790.8|182660.8|7
1722232160000|2024-07-29 05:49:20|182794|182664|182785.9|182655.9|182794|182664|182785.9|182655.9|3
1722232170000|2024-07-29 05:49:30|182785.3|182655.3|182764.1|182674.1|182785.4|182674.1|182764.1|182655.1|4
1722232190000|2024-07-29 05:49:50|182763.7|182673.7|182766|182676|182776|182686|182763.7|182673.7|8
1722232200000|2024-07-29 05:50:00|182765|182675|182791|182661|182791|182675|182765|182657.3|9
1722232210000|2024-07-29 05:50:10|182790.6|182660.6|182790.6|182660.6|182791.2|182661.2|182790.4|182660.4|7
1722232220000|2024-07-29 05:50:20|182790.9|182660.9|182790.7|182660.7|182790.9|182660.9|182790.6|182660.6|4
1722232230000|2024-07-29 05:50:30|182790.9|182660.9|182765.4|182675.4|182790.9|182675.8|182765.4|182660.6|5
1722232240000|2024-07-29 05:50:40|182764.9|182674.9|182765.1|182675.1|182765.1|182675.1|182764.9|182674.9|2
1722232250000|2024-07-29 05:50:50|182765.3|182675.3|182794.5|182664.5|182794.5|182675.4|182765.3|182660.2|5
1722232260000|2024-07-29 05:51:00|182790.3|182660.3|182790.2|182660.2|182790.3|182660.3|182790.2|182660.2|2
1722232270000|2024-07-29 05:51:10|182790.3|182660.3|182790.2|182660.2|182798.5|182668.5|182787.2|182657.2|6
1722232280000|2024-07-29 05:51:20|182789.9|182659.9|182790.3|182660.3|182790.3|182660.3|182789.9|182659.9|2
1722232300000|2024-07-29 05:51:40|182766|182676|182772.3|182682.3|182772.3|182682.3|182765|182675|3
1722232310000|2024-07-29 05:51:50|182772.5|182682.5|182765.4|182675.4|182772.6|182682.6|182765.2|182675.2|5
1722232320000|2024-07-29 05:52:00|182789.6|182659.6|182789.6|182659.6|182789.7|182659.7|182789.6|182659.6|3
1722232330000|2024-07-29 05:52:10|182789.7|182659.7|182789.7|182659.7|182789.8|182659.8|182789.7|182659.7|3
1722232340000|2024-07-29 05:52:20|182789.8|182659.8|182797.1|182667.1|182797.1|182667.1|182789|182659|5
1722232350000|2024-07-29 05:52:30|182789|182659|182765.8|182675.8|182789|182675.9|182765.8|182659|3
1722232360000|2024-07-29 05:52:40|182765.6|182675.6|182736.6|182606.6|182773|182683|182736.5|182606.5|9
1722232370000|2024-07-29 05:52:50|182735.1|182605.1|182734|182604|182735.1|182605.1|182734|182604|2
1722232380000|2024-07-29 05:53:00|182733.5|182603.5|182684.7|182554.7|182735.5|182605.5|182684.7|182554.7|16
1722232390000|2024-07-29 05:53:10|182678.9|182548.9|182681.5|182551.5|182684.2|182554.2|182677.7|182547.7|8
1722232400000|2024-07-29 05:53:20|182679.2|182549.2|182684.4|182554.4|182684.4|182554.4|182679.2|182549.2|3
1722232410000|2024-07-29 05:53:30|182680.2|182550.2|182714.4|182584.4|182714.6|182584.6|182680.2|182550.2|9
1722232420000|2024-07-29 05:53:40|182714.9|182584.9|182714.4|182584.4|182714.9|182584.9|182714.2|182584.2|4
1722232430000|2024-07-29 05:53:50|182714.7|182584.7|182719.1|182589.1|182719.1|182589.1|182712.9|182582.9|7
1722232440000|2024-07-29 05:54:00|182719.4|182589.4|182719.9|182589.9|182722.4|182592.4|182719.4|182589.4|7
1722232450000|2024-07-29 05:54:10|182719.8|182589.8|182720.1|182590.1|182720.1|182590.1|182719.7|182589.7|5
1722232460000|2024-07-29 05:54:20|182720|182590|182720|182590|182720|182590|182719.7|182589.7|5
1722232470000|2024-07-29 05:54:30|182695.2|182605.2|182695.3|182605.3|182695.3|182605.3|182695.2|182605.2|2
1722232480000|2024-07-29 05:54:40|182695.1|182605.1|182695.3|182605.3|182695.5|182605.5|182695.1|182605.1|3
1722232490000|2024-07-29 05:54:50|182695.1|182605.1|182700.2|182610.2|182700.2|182610.2|182695.1|182605.1|4
1722232500000|2024-07-29 05:55:00|182702.1|182612.1|182707.5|182617.5|182707.5|182617.5|182702.1|182612.1|8
1722232510000|2024-07-29 05:55:10|182707.4|182617.4|182708.8|182618.8|182709|182619|182707.4|182617.4|5
1722232520000|2024-07-29 05:55:20|182709.1|182619.1|182692.3|182602.3|182709.3|182619.3|182692.3|182602.3|10
1722232530000|2024-07-29 05:55:30|182691.5|182601.5|182692.1|182602.1|182699.3|182609.3|182691.5|182601.5|5
1722232540000|2024-07-29 05:55:40|182699.2|182609.2|182694.9|182604.9|182700.7|182610.7|182693.6|182603.6|8
1722232550000|2024-07-29 05:55:50|182705.3|182615.3|182704.3|182614.3|182705.8|182615.8|182701.3|182611.3|9
1722232560000|2024-07-29 05:56:00|182704.1|182614.1|182704|182614|182704.2|182614.2|182701.9|182611.9|5
1722232570000|2024-07-29 05:56:10|182704.2|182614.2|182702.3|182612.3|182704.3|182614.3|182702.3|182612.3|3
1722232580000|2024-07-29 05:56:20|182689.9|182599.9|182693|182603|182693.3|182603.3|182689.9|182599.9|5
1722232590000|2024-07-29 05:56:30|182694|182604|182692.8|182602.8|182694|182604|182691|182601|6
1722232600000|2024-07-29 05:56:40|182692.5|182602.5|182693.8|182603.8|182704.8|182614.8|182692.5|182602.5|7
1722232610000|2024-07-29 05:56:50|182696.2|182606.2|182715.3|182585.3|182715.3|182607|182692.5|182585.3|12
1722232620000|2024-07-29 05:57:00|182714|182584|182715.7|182585.7|182716.2|182586.2|182714|182584|9
1722232630000|2024-07-29 05:57:10|182714|182584|182700.6|182610.6|182715.7|182610.6|182693.9|182582.1|9
1722232640000|2024-07-29 05:57:20|182698.8|182608.8|182671.5|182541.5|182698.8|182608.8|182671.5|182541.5|12
1722232650000|2024-07-29 05:57:30|182670.7|182540.7|182639|182549|182672.6|182550.3|182639|182540.7|5
1722232660000|2024-07-29 05:57:40|182653.4|182563.4|182660.4|182570.4|182660.4|182570.4|182652.2|182562.2|3
1722232670000|2024-07-29 05:57:50|182651.5|182561.5|182654.4|182564.4|182664.4|182574.4|182651.5|182561.5|5
1722232680000|2024-07-29 05:58:00|182655.3|182565.3|182676.1|182546.1|182694|182565.3|182642.5|182546.1|16
1722232690000|2024-07-29 05:58:10|182680.1|182550.1|182685.9|182555.9|182685.9|182555.9|182680.1|182550.1|3
1722232700000|2024-07-29 05:58:20|182684.5|182554.5|182683.2|182553.2|182688.9|182558.9|182683.2|182553.2|4
1722232710000|2024-07-29 05:58:30|182681.5|182551.5|182682.3|182552.3|182685.6|182555.6|182681.5|182551.5|4
1722232720000|2024-07-29 05:58:40|182705.5|182575.5|182703.3|182573.3|182705.5|182575.5|182703|182573|8
1722232730000|2024-07-29 05:58:50|182702.5|182572.5|182701.1|182571.1|182703.3|182573.3|182696.6|182566.6|12
1722232740000|2024-07-29 05:59:00|182699.2|182569.2|182695|182565|182699.2|182569.2|182687.3|182557.3|7
1722232750000|2024-07-29 05:59:10|182698|182568|182687.9|182557.9|182698|182568|182686.2|182556.2|9
1722232760000|2024-07-29 05:59:20|182689.5|182559.5|182690.5|182560.5|182697.9|182567.9|182682.4|182552.4|10
1722232770000|2024-07-29 05:59:30|182688.9|182558.9|182687.1|182557.1|182688.9|182558.9|182687.1|182557.1|2
1722232780000|2024-07-29 05:59:40|182679.2|182549.2|182679.2|182549.2|182679.2|182549.2|182679.2|182549.2|1
1722232790000|2024-07-29 05:59:50|182676.1|182546.1|182680.7|182550.7|182680.7|182550.7|182676.1|182546.1|5
1722232800000|2024-07-29 06:00:00|182683.4|182553.4|182677.4|182547.4|182688.5|182558.5|182676.5|182546.5|25
1722232810000|2024-07-29 06:00:10|182677.3|182547.3|182655.4|182525.4|182688.5|182558.5|182653.5|182523.5|17
1722232820000|2024-07-29 06:00:20|182661.7|182531.7|182666.6|182536.6|182666.6|182536.6|182651.6|182521.6|11
1722232830000|2024-07-29 06:00:30|182664.4|182534.4|182663.3|182533.3|182664.4|182534.4|182658.6|182528.6|10
1722232840000|2024-07-29 06:00:40|182663.2|182533.2|182663.2|182533.2|182663.2|182533.2|182663.2|182533.2|1
1722232850000|2024-07-29 06:00:50|182663.7|182533.7|182641.4|182551.4|182663.7|182553.8|182633|182533.7|9
1722232860000|2024-07-29 06:01:00|182641.5|182551.5|182642|182552|182642.1|182552.1|182635.1|182545.1|10
1722232870000|2024-07-29 06:01:10|182642.1|182552.1|182650.8|182560.8|182650.8|182560.8|182639.6|182549.6|9
1722232880000|2024-07-29 06:01:20|182648.2|182558.2|182639.3|182549.3|182650.8|182560.8|182638|182548|7
1722232890000|2024-07-29 06:01:30|182639.2|182549.2|182639.2|182549.2|182639.2|182549.2|182633.4|182543.4|5
1722232900000|2024-07-29 06:01:40|182640.6|182550.6|182656.5|182566.5|182659.9|182569.9|182640.6|182550.6|11
1722232910000|2024-07-29 06:01:50|182653.4|182563.4|182656.3|182566.3|182660.7|182570.7|182653.4|182563.4|12
1722232920000|2024-07-29 06:02:00|182656.5|182566.5|182649.1|182559.1|182657.6|182567.6|182648.6|182558.6|8
1722232930000|2024-07-29 06:02:10|182654.7|182564.7|182654.7|182564.7|182654.7|182564.7|182654.7|182564.7|1
1722232940000|2024-07-29 06:02:20|182653.8|182563.8|182642.6|182552.6|182654.2|182564.2|182642.6|182552.6|11
1722232950000|2024-07-29 06:02:30|182640.9|182550.9|182635.9|182545.9|182640.9|182550.9|182635.9|182545.9|3
1722232960000|2024-07-29 06:02:40|182631.3|182541.3|182625.4|182535.4|182631.3|182541.3|182625.4|182535.4|5
1722232970000|2024-07-29 06:02:50|182628.4|182538.4|182649.9|182559.9|182649.9|182559.9|182628.4|182538.4|9
1722232980000|2024-07-29 06:03:00|182645.1|182555.1|182641.6|182551.6|182646.3|182556.3|182641.2|182551.2|6
1722232990000|2024-07-29 06:03:10|182641.7|182551.7|182642.3|182552.3|182648.7|182558.7|182641.7|182551.7|8
1722233000000|2024-07-29 06:03:20|182640.3|182550.3|182634.8|182544.8|182644.2|182554.2|182634.8|182544.8|7
1722233010000|2024-07-29 06:03:30|182634.6|182544.6|182638.7|182548.7|182642.5|182552.5|182634.6|182544.6|11
1722233020000|2024-07-29 06:03:40|182642.5|182552.5|182649.2|182559.2|182650.7|182560.7|182642.5|182552.5|7
1722233030000|2024-07-29 06:03:50|182651.7|182561.7|182640.8|182550.8|182651.7|182561.7|182637.2|182547.2|18
1722233040000|2024-07-29 06:04:00|182643.1|182553.1|182650|182560|182650.8|182560.8|182628.3|182538.3|16
1722233050000|2024-07-29 06:04:10|182644.4|182554.4|182650.4|182560.4|182650.4|182560.4|182644.4|182554.4|6
1722233060000|2024-07-29 06:04:20|182651.4|182561.4|182651.8|182561.8|182652.3|182562.3|182651.4|182561.4|5
1722233070000|2024-07-29 06:04:30|182650.4|182560.4|182629.7|182539.7|182651.9|182561.9|182628.3|182538.3|12
1722233080000|2024-07-29 06:04:40|182629.5|182539.5|182617.6|182527.6|182638.7|182548.7|182615.1|182525.1|13
1722233090000|2024-07-29 06:04:50|182613.2|182523.2|182617|182527|182617|182527|182613.2|182523.2|3
1722233100000|2024-07-29 06:05:00|182617.1|182527.1|182577.7|182487.7|182632.1|182542.1|182575|182485|9
1722233110000|2024-07-29 06:05:10|182578.7|182488.7|182594.1|182504.1|182595.6|182505.6|182532.2|182442.2|27
1722233120000|2024-07-29 06:05:20|182594.7|182504.7|182594.1|182504.1|182599.5|182509.5|182574.3|182484.3|21
1722233130000|2024-07-29 06:05:30|182594|182504|182653.4|182563.4|182655.8|182565.8|182594|182504|20
1722233140000|2024-07-29 06:05:40|182653.8|182563.8|182662.3|182572.3|182667.1|182577.1|182647.7|182557.7|17
1722233150000|2024-07-29 06:05:50|182669.9|182579.9|182680.9|182590.9|182693.3|182603.3|182669.9|182579.9|13
1722233160000|2024-07-29 06:06:00|182675.6|182585.6|182641.6|182551.6|182675.6|182585.6|182641.6|182551.6|8
1722233170000|2024-07-29 06:06:10|182641.3|182551.3|182633.9|182543.9|182641.3|182551.3|182633.9|182543.9|5
1722233180000|2024-07-29 06:06:20|182638.4|182548.4|182629.9|182539.9|182638.6|182548.6|182629.5|182539.5|14
1722233190000|2024-07-29 06:06:30|182630.3|182540.3|182634.4|182544.4|182634.4|182544.4|182630.3|182540.3|2
1722233200000|2024-07-29 06:06:40|182634.5|182544.5|182635.4|182545.4|182636.6|182546.6|182634.5|182544.5|8
1722233210000|2024-07-29 06:06:50|182635.8|182545.8|182635.8|182545.8|182635.8|182545.8|182635.8|182545.8|1
1722233220000|2024-07-29 06:07:00|182635.9|182545.9|182637.8|182547.8|182653.2|182563.2|182634|182544|13
1722233230000|2024-07-29 06:07:10|182635.9|182545.9|182629.5|182539.5|182635.9|182545.9|182629.2|182539.2|9
1722233240000|2024-07-29 06:07:20|182629.6|182539.6|182630.4|182540.4|182632.1|182542.1|182629.6|182539.6|4
1722233250000|2024-07-29 06:07:30|182629.1|182539.1|182632.2|182542.2|182632.2|182542.2|182626.9|182536.9|5
1722233260000|2024-07-29 06:07:40|182632.9|182542.9|182641.4|182551.4|182641.4|182551.4|182632.9|182542.9|5
1722233270000|2024-07-29 06:07:50|182641.6|182551.6|182648.7|182558.7|182672.3|182582.3|182641.6|182551.6|6
1722233280000|2024-07-29 06:08:00|182648.9|182558.9|182656.8|182566.8|182659.1|182569.1|182648.9|182558.9|6
1722233290000|2024-07-29 06:08:10|182657.3|182567.3|182668|182578|182674.3|182584.3|182657.3|182567.3|13
1722233300000|2024-07-29 06:08:20|182668.1|182578.1|182675.5|182585.5|182676.8|182586.8|182668.1|182578.1|6
1722233310000|2024-07-29 06:08:30|182675.2|182585.2|182672.7|182582.7|182675.2|182585.2|182668|182578|12
1722233320000|2024-07-29 06:08:40|182673.2|182583.2|182674.7|182584.7|182677.9|182587.9|182673.2|182583.2|3
1722233330000|2024-07-29 06:08:50|182685.1|182595.1|182724.2|182634.2|182724.2|182634.2|182680.7|182590.7|14
1722233340000|2024-07-29 06:09:00|182723.3|182633.3|182731.1|182641.1|182731.1|182641.1|182717.2|182627.2|14
1722233350000|2024-07-29 06:09:10|182732.6|182642.6|182726.9|182636.9|182734.9|182644.9|182725.4|182635.4|14
1722233360000|2024-07-29 06:09:20|182729.1|182639.1|182725|182635|182729.1|182639.1|182725|182635|4
1722233370000|2024-07-29 06:09:30|182726.6|182636.6|182728.4|182638.4|182728.6|182638.6|182726.6|182636.6|5
1722233380000|2024-07-29 06:09:40|182730.3|182640.3|182728.8|182638.8|182734|182644|182722.8|182632.8|16
1722233390000|2024-07-29 06:09:50|182732.4|182642.4|182733.7|182643.7|182733.9|182643.9|182732.4|182642.4|4
1722233400000|2024-07-29 06:10:00|182733.5|182643.5|182732|182642|182736.1|182646.1|182730.3|182640.3|13
1722233410000|2024-07-29 06:10:10|182731|182641|182730.3|182640.3|182732.5|182642.5|182727.8|182637.8|12
1722233420000|2024-07-29 06:10:20|182731.1|182641.1|182730.4|182640.4|182731.1|182641.1|182729.6|182639.6|6
1722233430000|2024-07-29 06:10:30|182730.3|182640.3|182713.3|182623.3|182730.3|182640.3|182711.9|182621.9|15
1722233440000|2024-07-29 06:10:40|182713.2|182623.2|182693.7|182603.7|182713.2|182623.2|182693.7|182603.7|11
1722233450000|2024-07-29 06:10:50|182693.2|182603.2|182673.2|182583.2|182693.2|182603.2|182665.5|182575.5|9
1722233460000|2024-07-29 06:11:00|182669.6|182579.6|182667.4|182577.4|182671.2|182581.2|182666.8|182576.8|7
1722233470000|2024-07-29 06:11:10|182667.3|182577.3|182667.8|182577.8|182667.9|182577.9|182667.3|182577.3|5
1722233480000|2024-07-29 06:11:20|182663.8|182573.8|182658.3|182568.3|182663.8|182573.8|182656.4|182566.4|12
1722233490000|2024-07-29 06:11:30|182663.1|182573.1|182665.6|182575.6|182665.6|182575.6|182663.1|182573.1|5
1722233500000|2024-07-29 06:11:40|182666|182576|182658.9|182568.9|182670.3|182580.3|182658.9|182568.9|11
1722233510000|2024-07-29 06:11:50|182659.1|182569.1|182653.5|182563.5|182659.1|182569.1|182653.2|182563.2|10
1722233520000|2024-07-29 06:12:00|182652.8|182562.8|182651|182561|182653.5|182563.5|182650.9|182560.9|8
1722233530000|2024-07-29 06:12:10|182645.6|182555.6|182647.1|182557.1|182647.1|182557.1|182645.6|182555.6|3
1722233540000|2024-07-29 06:12:20|182646.5|182556.5|182643.6|182553.6|182646.5|182556.5|182642.5|182552.5|7
1722233550000|2024-07-29 06:12:30|182643.9|182553.9|182539.7|182449.7|182643.9|182553.9|182537.7|182447.7|6
1722233560000|2024-07-29 06:12:40|182541|182451|182526.8|182436.8|182547.9|182457.9|182505.3|182415.3|19
1722233570000|2024-07-29 06:12:50|182547.1|182457.1|182565|182475|182569.5|182479.5|182547.1|182457.1|19
1722233580000|2024-07-29 06:13:00|182563.6|182473.6|182560.2|182470.2|182590.8|182500.8|182559.3|182469.3|14
1722233590000|2024-07-29 06:13:10|182564.1|182474.1|182552.7|182462.7|182564.1|182474.1|182552.7|182462.7|11
1722233600000|2024-07-29 06:13:20|182553|182463|182574.3|182484.3|182575.8|182485.8|182553|182463|11
1722233610000|2024-07-29 06:13:30|182573.8|182483.8|182547.5|182457.5|182573.8|182483.8|182546.1|182456.1|12
1722233620000|2024-07-29 06:13:40|182547.6|182457.6|182552.3|182462.3|182555.4|182465.4|182547.6|182457.6|8
1722233630000|2024-07-29 06:13:50|182550.9|182460.9|182544.5|182454.5|182550.9|182460.9|182530.8|182440.8|13
1722233640000|2024-07-29 06:14:00|182544|182454|182549.3|182459.3|182549.3|182459.3|182544|182454|7
1722233650000|2024-07-29 06:14:10|182550.2|182460.2|182550.2|182460.2|182550.2|182460.2|182547.1|182457.1|3
1722233660000|2024-07-29 06:14:20|182547.1|182457.1|182540.2|182450.2|182550.3|182460.3|182540.2|182450.2|4
1722233670000|2024-07-29 06:14:30|182538.6|182448.6|182559.1|182469.1|182559.9|182469.9|182538.6|182448.6|16
1722233680000|2024-07-29 06:14:40|182558.1|182468.1|182560.9|182470.9|182574.6|182484.6|182558.1|182468.1|10
1722233690000|2024-07-29 06:14:50|182564.8|182474.8|182554.3|182464.3|182564.8|182474.8|182550.2|182460.2|5
1722233700000|2024-07-29 06:15:00|182549.5|182459.5|182554.4|182464.4|182554.4|182464.4|182546.1|182456.1|9
1722233710000|2024-07-29 06:15:10|182552|182462|182552.7|182462.7|182571.3|182481.3|182552|182462|15
1722233720000|2024-07-29 06:15:20|182551.8|182461.8|182563.5|182473.5|182563.5|182473.5|182551.8|182461.8|8
1722233730000|2024-07-29 06:15:30|182563.6|182473.6|182554.8|182464.8|182567.5|182477.5|182554.8|182464.8|12
1722233740000|2024-07-29 06:15:40|182553.8|182463.8|182554.2|182464.2|182556.2|182466.2|182553.8|182463.8|3
1722233750000|2024-07-29 06:15:50|182556.3|182466.3|182562.8|182472.8|182566.7|182476.7|182556.3|182466.3|9
1722233770000|2024-07-29 06:16:10|182562.5|182472.5|182557.6|182467.6|182562.7|182472.7|182557.6|182467.6|3
1722233780000|2024-07-29 06:16:20|182563|182473|182571.3|182481.3|182571.3|182481.3|182561.3|182471.3|4
1722233790000|2024-07-29 06:16:30|182567.3|182477.3|182561.1|182471.1|182567.3|182477.3|182561.1|182471.1|7
1722233800000|2024-07-29 06:16:40|182563.2|182473.2|182568.2|182478.2|182568.2|182478.2|182563.2|182473.2|9
1722233810000|2024-07-29 06:16:50|182563.4|182473.4|182564.8|182474.8|182564.8|182474.8|182563.4|182473.4|2
1722233820000|2024-07-29 06:17:00|182563.8|182473.8|182568.3|182478.3|182574.3|182484.3|182563.8|182473.8|15
1722233830000|2024-07-29 06:17:10|182567|182477|182565|182475|182570.1|182480.1|182563.2|182473.2|10
1722233840000|2024-07-29 06:17:20|182566.2|182476.2|182566.2|182476.2|182570|182480|182565|182475|6
1722233850000|2024-07-29 06:17:30|182566|182476|182567.4|182477.4|182570.5|182480.5|182565.4|182475.4|10
1722233860000|2024-07-29 06:17:40|182564.8|182474.8|182563|182473|182566|182476|182563|182473|6
1722233870000|2024-07-29 06:17:50|182565.3|182475.3|182563|182473|182565.3|182475.3|182562.7|182472.7|4
1722233880000|2024-07-29 06:18:00|182556.1|182466.1|182563.4|182473.4|182563.4|182473.4|182555.5|182465.5|11
1722233890000|2024-07-29 06:18:10|182556.8|182466.8|182573.6|182483.6|182576.1|182486.1|182556.5|182466.5|10
1722233900000|2024-07-29 06:18:20|182573.5|182483.5|182573.2|182483.2|182574.1|182484.1|182570.7|182480.7|6
1722233910000|2024-07-29 06:18:30|182569.9|182479.9|182568.2|182478.2|182569.9|182479.9|182564.2|182474.2|8
1722233920000|2024-07-29 06:18:40|182567|182477|182568.3|182478.3|182568.3|182478.3|182564.5|182474.5|8
1722233930000|2024-07-29 06:18:50|182569.3|182479.3|182575.1|182485.1|182586.3|182496.3|182569.3|182479.3|12
1722233940000|2024-07-29 06:19:00|182574.4|182484.4|182566.1|182476.1|182574.4|182484.4|182565.6|182475.6|11
1722233950000|2024-07-29 06:19:10|182566.7|182476.7|182554.1|182464.1|182566.7|182476.7|182551.5|182461.5|13
1722233960000|2024-07-29 06:19:20|182549.2|182459.2|182546.2|182456.2|182551.5|182461.5|182537.3|182447.3|12
1722233970000|2024-07-29 06:19:30|182546.3|182456.3|182546.3|182456.3|182546.3|182456.3|182546.3|182456.3|1
1722233980000|2024-07-29 06:19:40|182547.1|182457.1|182555.8|182465.8|182555.8|182465.8|182547.1|182457.1|9
1722233990000|2024-07-29 06:19:50|182567.1|182477.1|182584.3|182494.3|182584.3|182494.3|182563.6|182473.6|14
1722234000000|2024-07-29 06:20:00|182577.8|182487.8|182581.5|182491.5|182581.5|182491.5|182576.8|182486.8|6
1722234010000|2024-07-29 06:20:10|182581.6|182491.6|182581.9|182491.9|182583.8|182493.8|182578.2|182488.2|10
1722234020000|2024-07-29 06:20:20|182579.6|182489.6|182570.2|182480.2|182581.9|182491.9|182569.9|182479.9|9
1722234030000|2024-07-29 06:20:30|182570.3|182480.3|182571.7|182481.7|182571.7|182481.7|182569.4|182479.4|8
1722234040000|2024-07-29 06:20:40|182570.7|182480.7|182557.2|182467.2|182571.5|182481.5|182557.2|182467.2|18
1722234050000|2024-07-29 06:20:50|182553.3|182463.3|182553.3|182463.3|182553.3|182463.3|182553.3|182463.3|1
1722234060000|2024-07-29 06:21:00|182550.7|182460.7|182532.3|182442.3|182550.7|182460.7|182528.8|182438.8|11
1722234070000|2024-07-29 06:21:10|182532.5|182442.5|182533|182443|182533.7|182443.7|182532.5|182442.5|5
1722234080000|2024-07-29 06:21:20|182541.6|182451.6|182541.6|182451.6|182541.6|182451.6|182541.6|182451.6|1
1722234090000|2024-07-29 06:21:30|182542|182452|182553.6|182463.6|182553.6|182463.6|182542|182452|6
1722234100000|2024-07-29 06:21:40|182554.8|182464.8|182553.5|182463.5|182554.8|182464.8|182551.6|182461.6|6
1722234110000|2024-07-29 06:21:50|182554.5|182464.5|182554.7|182464.7|182554.7|182464.7|182552.4|182462.4|9
1722234120000|2024-07-29 06:22:00|182556.1|182466.1|182576.8|182486.8|182581.2|182491.2|182556.1|182466.1|22
1722234130000|2024-07-29 06:22:10|182578|182488|182532.4|182442.4|182578|182488|182530.6|182440.6|13
1722234140000|2024-07-29 06:22:20|182529.1|182439.1|182528.2|182438.2|182537.8|182447.8|182528.2|182438.2|9
1722234150000|2024-07-29 06:22:30|182532.7|182442.7|182525.7|182435.7|182537.1|182447.1|182525.7|182435.7|9
1722234160000|2024-07-29 06:22:40|182528.6|182438.6|182526.6|182436.6|182530.4|182440.4|182524.5|182434.5|7
1722234170000|2024-07-29 06:22:50|182524.7|182434.7|182531.5|182441.5|182531.5|182441.5|182524.7|182434.7|7
1722234180000|2024-07-29 06:23:00|182531.6|182441.6|182533|182443|182533|182443|182526.8|182436.8|13
1722234190000|2024-07-29 06:23:10|182530.9|182440.9|182535.9|182445.9|182536.5|182446.5|182530.9|182440.9|9
1722234200000|2024-07-29 06:23:20|182536.8|182446.8|182544.3|182454.3|182544.3|182454.3|182534.6|182444.6|9
1722234210000|2024-07-29 06:23:30|182537.1|182447.1|182548.7|182458.7|182550.7|182460.7|182535.2|182445.2|16
1722234220000|2024-07-29 06:23:40|182549.3|182459.3|182548.9|182458.9|182551.5|182461.5|182548.9|182458.9|5
1722234230000|2024-07-29 06:23:50|182552.6|182462.6|182553.1|182463.1|182553.8|182463.8|182549.7|182459.7|11
1722234240000|2024-07-29 06:24:00|182551.9|182461.9|182559|182469|182559|182469|182542.6|182452.6|7
1722234250000|2024-07-29 06:24:10|182559.4|182469.4|182557.2|182467.2|182560.6|182470.6|182557.2|182467.2|4
1722234260000|2024-07-29 06:24:20|182557|182467|182555.1|182465.1|182557.2|182467.2|182554.5|182464.5|5
1722234270000|2024-07-29 06:24:30|182554.3|182464.3|182550.5|182460.5|182557.8|182467.8|182550.5|182460.5|9
1722234280000|2024-07-29 06:24:40|182552|182462|182556|182466|182557.9|182467.9|182552|182462|7
1722234290000|2024-07-29 06:24:50|182555.9|182465.9|182556.4|182466.4|182556.4|182466.4|182555.9|182465.9|2
1722234300000|2024-07-29 06:25:00|182553.4|182463.4|182558.4|182468.4|182558.5|182468.5|182552.2|182462.2|6
1722234310000|2024-07-29 06:25:10|182555.3|182465.3|182559.2|182469.2|182559.3|182469.3|182549.6|182459.6|11
1722234320000|2024-07-29 06:25:20|182562.9|182472.9|182567.2|182477.2|182567.2|182477.2|182562.9|182472.9|4
1722234330000|2024-07-29 06:25:30|182568.4|182478.4|182563|182473|182568.4|182478.4|182559.5|182469.5|11
1722234340000|2024-07-29 06:25:40|182565.8|182475.8|182555.3|182465.3|182565.8|182475.8|182548.4|182458.4|14
1722234350000|2024-07-29 06:25:50|182552.6|182462.6|182552.4|182462.4|182557.7|182467.7|182552.2|182462.2|11
1722234360000|2024-07-29 06:26:00|182553.6|182463.6|182550.9|182460.9|182553.6|182463.6|182549.9|182459.9|11
1722234370000|2024-07-29 06:26:10|182549.9|182459.9|182496.5|182406.5|182551.6|182461.6|182491.8|182401.8|14
1722234380000|2024-07-29 06:26:20|182496.6|182406.6|182493.2|182403.2|182498.8|182408.8|182490.1|182400.1|11
1722234390000|2024-07-29 06:26:30|182488.4|182398.4|182490.5|182400.5|182490.5|182400.5|182484.5|182394.5|10
1722234400000|2024-07-29 06:26:40|182490.8|182400.8|182486.3|182396.3|182491.9|182401.9|182486.3|182396.3|12
1722234410000|2024-07-29 06:26:50|182478.8|182388.8|182475.3|182385.3|182478.8|182388.8|182472.8|182382.8|13
1722234420000|2024-07-29 06:27:00|182477.2|182387.2|182481.1|182391.1|182484.3|182394.3|182475.1|182385.1|6
1722234430000|2024-07-29 06:27:10|182481.2|182391.2|182481.1|182391.1|182481.4|182391.4|182480.4|182390.4|5
1722234440000|2024-07-29 06:27:20|182482.1|182392.1|182483.3|182393.3|182483.3|182393.3|182481.1|182391.1|5
1722234450000|2024-07-29 06:27:30|182482.5|182392.5|182486|182396|182486|182396|182482.5|182392.5|6
1722234460000|2024-07-29 06:27:40|182484.6|182394.6|182483.5|182393.5|182486|182396|182483|182393|14
1722234470000|2024-07-29 06:27:50|182483.7|182393.7|182491|182401|182501.7|182411.7|182483.7|182393.7|6
1722234480000|2024-07-29 06:28:00|182491.2|182401.2|182491.5|182401.5|182491.5|182401.5|182491.2|182401.2|4
1722234490000|2024-07-29 06:28:10|182491.3|182401.3|182487.3|182397.3|182491.3|182401.3|182484.6|182394.6|9
1722234500000|2024-07-29 06:28:20|182487.5|182397.5|182495.3|182405.3|182496.7|182406.7|182487.5|182397.5|6
1722234510000|2024-07-29 06:28:30|182500.3|182410.3|182506.3|182416.3|182506.3|182416.3|182498.6|182408.6|8
1722234520000|2024-07-29 06:28:40|182505|182415|182490.3|182400.3|182505|182415|182490.3|182400.3|7
1722234540000|2024-07-29 06:29:00|182490.6|182400.6|182492.5|182402.5|182493.3|182403.3|182490.6|182400.6|4
1722234550000|2024-07-29 06:29:10|182489.9|182399.9|182501.1|182411.1|182501.1|182411.1|182488.6|182398.6|6
1722234560000|2024-07-29 06:29:20|182496|182406|182495.3|182405.3|182496|182406|182494|182404|5
1722234570000|2024-07-29 06:29:30|182496.9|182406.9|182540.4|182450.4|182546|182456|182496.9|182406.9|7
1722234580000|2024-07-29 06:29:40|182542.5|182452.5|182585.9|182495.9|182588.3|182498.3|182542.5|182452.5|15
1722234590000|2024-07-29 06:29:50|182587.2|182497.2|182583.9|182493.9|182592.2|182502.2|182583.9|182493.9|7
1722234600000|2024-07-29 06:30:00|182581.9|182491.9|182554.4|182464.4|182591.9|182501.9|182542|182452|16
1722234610000|2024-07-29 06:30:10|182555.7|182465.7|182562.6|182472.6|182562.6|182472.6|182555.7|182465.7|10
1722234620000|2024-07-29 06:30:20|182560.7|182470.7|182551.3|182461.3|182560.7|182470.7|182530.3|182440.3|10
1722234630000|2024-07-29 06:30:30|182551.2|182461.2|182570.8|182480.8|182570.8|182480.8|182551.2|182461.2|6
1722234640000|2024-07-29 06:30:40|182571|182481|182564.1|182474.1|182574.3|182484.3|182564.1|182474.1|10
1722234650000|2024-07-29 06:30:50|182564.6|182474.6|182565.6|182475.6|182566.7|182476.7|182564.6|182474.6|5
1722234660000|2024-07-29 06:31:00|182574.8|182484.8|182591.1|182501.1|182591.8|182501.8|182574.8|182484.8|20
1722234670000|2024-07-29 06:31:10|182594.1|182504.1|182600|182510|182600|182510|182592.2|182502.2|13
1722234680000|2024-07-29 06:31:20|182599.6|182509.6|182634|182544|182636.1|182546.1|182598.8|182508.8|24
1722234690000|2024-07-29 06:31:30|182631.3|182541.3|182631.3|182541.3|182635.7|182545.7|182625.1|182535.1|13
1722234700000|2024-07-29 06:31:40|182631.2|182541.2|182640.4|182550.4|182640.4|182550.4|182630.8|182540.8|9
1722234710000|2024-07-29 06:31:50|182640.1|182550.1|182637.8|182547.8|182643.6|182553.6|182633.4|182543.4|10
1722234720000|2024-07-29 06:32:00|182641.4|182551.4|182627.4|182537.4|182641.4|182551.4|182622.2|182532.2|15
1722234730000|2024-07-29 06:32:10|182625.2|182535.2|182624.8|182534.8|182626.7|182536.7|182622.9|182532.9|9
1722234740000|2024-07-29 06:32:20|182625.1|182535.1|182622.5|182532.5|182625.1|182535.1|182621.7|182531.7|11
1722234750000|2024-07-29 06:32:30|182617.4|182527.4|182625.5|182535.5|182625.9|182535.9|182617.4|182527.4|10
1722234760000|2024-07-29 06:32:40|182626.1|182536.1|182624.6|182534.6|182629.8|182539.8|182620.6|182530.6|27
1722234770000|2024-07-29 06:32:50|182624|182534|182629|182539|182629.9|182539.9|182624|182534|17
1722234780000|2024-07-29 06:33:00|182626.9|182536.9|182622.1|182532.1|182628.9|182538.9|182622.1|182532.1|13
1722234790000|2024-07-29 06:33:10|182624.7|182534.7|182636.5|182546.5|182636.5|182546.5|182624.7|182534.7|14
1722234800000|2024-07-29 06:33:20|182630.4|182540.4|182637.1|182547.1|182640.5|182550.5|182630.4|182540.4|13
1722234810000|2024-07-29 06:33:30|182638.6|182548.6|182664.8|182574.8|182683.1|182593.1|182638.6|182548.6|16
1722234820000|2024-07-29 06:33:40|182665.9|182575.9|182682.1|182592.1|182682.1|182592.1|182661.8|182571.8|19
1722234830000|2024-07-29 06:33:50|182684.3|182594.3|182682.7|182592.7|182686.1|182596.1|182676.2|182586.2|19
1722234840000|2024-07-29 06:34:00|182682|182592|182671.4|182581.4|182682|182592|182671.4|182581.4|13
1722234850000|2024-07-29 06:34:10|182671.3|182581.3|182658.7|182568.7|182671.3|182581.3|182658.1|182568.1|8
1722234860000|2024-07-29 06:34:20|182659.7|182569.7|182652.8|182562.8|182674.3|182584.3|182652.8|182562.8|22
1722234870000|2024-07-29 06:34:30|182650.1|182560.1|182654|182564|182657.8|182567.8|182650.1|182560.1|11
1722234880000|2024-07-29 06:34:40|182655|182565|182655.5|182565.5|182655.5|182565.5|182655|182565|2
1722234890000|2024-07-29 06:34:50|182662.4|182572.4|182659.4|182569.4|182673.1|182583.1|182659.4|182569.4|7
1722234900000|2024-07-29 06:35:00|182659.3|182569.3|182662.3|182572.3|182663.4|182573.4|182659.3|182569.3|12
1722234910000|2024-07-29 06:35:10|182660.8|182570.8|182660.6|182570.6|182662.3|182572.3|182660.6|182570.6|3
1722234920000|2024-07-29 06:35:20|182664.3|182574.3|182670.6|182580.6|182670.6|182580.6|182662.3|182572.3|6
1722234930000|2024-07-29 06:35:30|182667|182577|182675.3|182585.3|182675.3|182585.3|182667|182577|7
1722234940000|2024-07-29 06:35:40|182677.6|182587.6|182686|182596|182686|182596|182675.5|182585.5|12
1722234950000|2024-07-29 06:35:50|182684|182594|182701.6|182611.6|182701.6|182611.6|182684|182594|13
1722234960000|2024-07-29 06:36:00|182696.2|182606.2|182704.8|182614.8|182704.9|182614.9|182695.2|182605.2|7
1722234970000|2024-07-29 06:36:10|182706.2|182616.2|182715.5|182625.5|182715.5|182625.5|182706.2|182616.2|6
1722234980000|2024-07-29 06:36:20|182718.9|182628.9|182721|182631|182722.7|182632.7|182717.6|182627.6|7
1722234990000|2024-07-29 06:36:30|182721.2|182631.2|182721.3|182631.3|182724.8|182634.8|182721.2|182631.2|6
1722235000000|2024-07-29 06:36:40|182718.7|182628.7|182720.4|182630.4|182720.4|182630.4|182712.6|182622.6|10
1722235010000|2024-07-29 06:36:50|182720.5|182630.5|182719.3|182629.3|182722.8|182632.8|182718.1|182628.1|7
1722235020000|2024-07-29 06:37:00|182719.5|182629.5|182723.7|182633.7|182723.9|182633.9|182717.1|182627.1|5
1722235030000|2024-07-29 06:37:10|182732.8|182642.8|182727.5|182637.5|182735|182645|182727.5|182637.5|10
1722235040000|2024-07-29 06:37:20|182730.9|182640.9|182732.5|182642.5|182734|182644|182729.3|182639.3|11
1722235050000|2024-07-29 06:37:30|182729.7|182639.7|182733|182643|182737.9|182647.9|182729.7|182639.7|7
1722235060000|2024-07-29 06:37:40|182731.3|182641.3|182732.3|182642.3|182732.3|182642.3|182731.3|182641.3|2
1722235070000|2024-07-29 06:37:50|182725.5|182635.5|182728.2|182638.2|182728.2|182638.2|182725.5|182635.5|3
1722235080000|2024-07-29 06:38:00|182728.3|182638.3|182730.6|182640.6|182732.7|182642.7|182725|182635|7
1722235090000|2024-07-29 06:38:10|182732.7|182642.7|182731.7|182641.7|182732.7|182642.7|182731.7|182641.7|2
1722235100000|2024-07-29 06:38:20|182724.1|182634.1|182696.2|182606.2|182724.1|182634.1|182696.2|182606.2|11
1722235110000|2024-07-29 06:38:30|182694.9|182604.9|182700|182610|182702.5|182612.5|182694.8|182604.8|7
1722235120000|2024-07-29 06:38:40|182699.6|182609.6|182692.7|182602.7|182706.5|182616.5|182691.6|182601.6|17
1722235130000|2024-07-29 06:38:50|182693|182603|182699|182609|182699.1|182609.1|182691.7|182601.7|9
1722235140000|2024-07-29 06:39:00|182698.9|182608.9|182683.7|182593.7|182698.9|182608.9|182682.4|182592.4|14
1722235150000|2024-07-29 06:39:10|182686.1|182596.1|182691.4|182601.4|182691.4|182601.4|182683.9|182593.9|12
1722235160000|2024-07-29 06:39:20|182687.6|182597.6|182686.5|182596.5|182687.6|182597.6|182676.3|182586.3|8
1722235170000|2024-07-29 06:39:30|182687.2|182597.2|182627.6|182537.6|182687.2|182597.2|182620.1|182530.1|19
1722235180000|2024-07-29 06:39:40|182623.9|182533.9|182627.6|182537.6|182627.6|182537.6|182621.9|182531.9|7
1722235190000|2024-07-29 06:39:50|182631.8|182541.8|182632.6|182542.6|182632.6|182542.6|182631.8|182541.8|2
1722235200000|2024-07-29 06:40:00|182629.6|182539.6|182628.2|182538.2|182629.6|182539.6|182627|182537|5
1722235210000|2024-07-29 06:40:10|182626.8|182536.8|182630.2|182540.2|182633.1|182543.1|182626.8|182536.8|5
1722235220000|2024-07-29 06:40:20|182628.5|182538.5|182631.4|182541.4|182632.6|182542.6|182627.3|182537.3|9
1722235230000|2024-07-29 06:40:30|182633.2|182543.2|182620.5|182530.5|182633.2|182543.2|182617|182527|8
1722235240000|2024-07-29 06:40:40|182623.9|182533.9|182621.3|182531.3|182628.7|182538.7|182614.9|182524.9|15
1722235250000|2024-07-29 06:40:50|182617.6|182527.6|182621|182531|182623.5|182533.5|182617.6|182527.6|7
1722235260000|2024-07-29 06:41:00|182620.7|182530.7|182623.7|182533.7|182626.3|182536.3|182620.7|182530.7|10
1722235270000|2024-07-29 06:41:10|182618.4|182528.4|182614|182524|182619|182529|182613.2|182523.2|6
1722235280000|2024-07-29 06:41:20|182617.4|182527.4|182621.2|182531.2|182624.1|182534.1|182616.3|182526.3|9
1722235290000|2024-07-29 06:41:30|182620.4|182530.4|182620.8|182530.8|182624.5|182534.5|182618.4|182528.4|14
1722235300000|2024-07-29 06:41:40|182617.7|182527.7|182622.1|182532.1|182622.1|182532.1|182617.7|182527.7|6
1722235310000|2024-07-29 06:41:50|182621.8|182531.8|182617.2|182527.2|182621.8|182531.8|182617.2|182527.2|3
1722235320000|2024-07-29 06:42:00|182621.9|182531.9|182621.9|182531.9|182625|182535|182621.8|182531.8|7
1722235330000|2024-07-29 06:42:10|182622|182532|182621.9|182531.9|182626.2|182536.2|182621.9|182531.9|11
1722235340000|2024-07-29 06:42:20|182622.5|182532.5|182622.5|182532.5|182626.1|182536.1|182621.7|182531.7|5
1722235360000|2024-07-29 06:42:40|182618.1|182528.1|182621.2|182531.2|182622.8|182532.8|182616.5|182526.5|6
1722235370000|2024-07-29 06:42:50|182618.4|182528.4|182618.4|182528.4|182622.2|182532.2|182616.3|182526.3|4
1722235380000|2024-07-29 06:43:00|182618.9|182528.9|182626.6|182536.6|182629.1|182539.1|182618.8|182528.8|14
1722235390000|2024-07-29 06:43:10|182627.4|182537.4|182620.5|182530.5|182627.9|182537.9|182613|182523|8
1722235400000|2024-07-29 06:43:20|182619.2|182529.2|182627.2|182537.2|182627.2|182537.2|182619.2|182529.2|6
1722235410000|2024-07-29 06:43:30|182629.4|182539.4|182620.5|182530.5|182629.4|182539.4|182619|182529|4
1722235440000|2024-07-29 06:44:00|182620.2|182530.2|182620.2|182530.2|182620.2|182530.2|182620.2|182530.2|1
1722235450000|2024-07-29 06:44:10|182621.1|182531.1|182621|182531|182622.5|182532.5|182618.3|182528.3|9
1722235460000|2024-07-29 06:44:20|182621.6|182531.6|182619|182529|182621.6|182531.6|182619|182529|4
1722235470000|2024-07-29 06:44:30|182619.8|182529.8|182621.2|182531.2|182621.2|182531.2|182619.3|182529.3|3
1722235490000|2024-07-29 06:44:50|182565.2|182475.2|182562.3|182472.3|182565.2|182475.2|182558.1|182468.1|5
1722235500000|2024-07-29 06:45:00|182562.7|182472.7|182564|182474|182564|182474|182557.7|182467.7|5
1722235510000|2024-07-29 06:45:10|182558.1|182468.1|182569|182479|182569|182479|182558.1|182468.1|3
1722235520000|2024-07-29 06:45:20|182567.1|182477.1|182498.1|182408.1|182568.6|182478.6|182494.8|182404.8|16
1722235530000|2024-07-29 06:45:30|182498.5|182408.5|182506.2|182416.2|182511|182421|182497.5|182407.5|16
1722235540000|2024-07-29 06:45:40|182501|182411|182508.1|182418.1|182509.3|182419.3|182500.2|182410.2|18
1722235550000|2024-07-29 06:45:50|182509.2|182419.2|182500.8|182410.8|182509.8|182419.8|182500.8|182410.8|22
1722235560000|2024-07-29 06:46:00|182495.3|182405.3|182503.3|182413.3|182505.7|182415.7|182494.7|182404.7|16
1722235570000|2024-07-29 06:46:10|182505.7|182415.7|182495.9|182405.9|182509.3|182419.3|182492.6|182402.6|15
1722235580000|2024-07-29 06:46:20|182495.2|182405.2|182495.5|182405.5|182501.2|182411.2|182494.6|182404.6|4
1722235590000|2024-07-29 06:46:30|182497.6|182407.6|182502.1|182412.1|182503.7|182413.7|182497.6|182407.6|6
1722235600000|2024-07-29 06:46:40|182504.9|182414.9|182513.7|182423.7|182520.8|182430.8|182500.3|182410.3|19
1722235610000|2024-07-29 06:46:50|182513.3|182423.3|182504.3|182414.3|182522.4|182432.4|182504.3|182414.3|14
1722235620000|2024-07-29 06:47:00|182511.5|182421.5|182515.1|182425.1|182516.6|182426.6|182502.4|182412.4|19
1722235630000|2024-07-29 06:47:10|182514.4|182424.4|182511|182421|182515.8|182425.8|182511|182421|10
1722235640000|2024-07-29 06:47:20|182512.9|182422.9|182519.9|182429.9|182524.6|182434.6|182512.9|182422.9|18
1722235650000|2024-07-29 06:47:30|182517.7|182427.7|182471.2|182381.2|182523|182433|182468.3|182378.3|26
1722235660000|2024-07-29 06:47:40|182463.9|182373.9|182470|182380|182473.4|182383.4|182463.9|182373.9|17
1722235670000|2024-07-29 06:47:50|182465.2|182375.2|182475.4|182385.4|182475.4|182385.4|182464.4|182374.4|5
1722235680000|2024-07-29 06:48:00|182474.5|182384.5|182483.3|182393.3|182483.3|182393.3|182474.5|182384.5|5
1722235690000|2024-07-29 06:48:10|182485.3|182395.3|182493.6|182403.6|182495.2|182405.2|182484.7|182394.7|8
1722235700000|2024-07-29 06:48:20|182494.4|182404.4|182492.3|182402.3|182494.7|182404.7|182492.3|182402.3|7
1722235710000|2024-07-29 06:48:30|182494.6|182404.6|182490.5|182400.5|182501|182411|182490.5|182400.5|12
1722235720000|2024-07-29 06:48:40|182491.8|182401.8|182512.4|182422.4|182515.2|182425.2|182491.8|182401.8|16
1722235730000|2024-07-29 06:48:50|182512.2|182422.2|182517.2|182427.2|182520|182430|182512.2|182422.2|13
1722235740000|2024-07-29 06:49:00|182516|182426|182518.1|182428.1|182518.1|182428.1|182515.5|182425.5|4
1722235750000|2024-07-29 06:49:10|182520.2|182430.2|182583|182493|182583|182493|182520.2|182430.2|12
1722235760000|2024-07-29 06:49:20|182583.2|182493.2|182568.3|182478.3|182583.2|182493.2|182568.3|182478.3|13
1722235770000|2024-07-29 06:49:30|182568.4|182478.4|182571.9|182481.9|182571.9|182481.9|182568.4|182478.4|2
1722235780000|2024-07-29 06:49:40|182571.8|182481.8|182571.8|182481.8|182571.8|182481.8|182571.8|182481.8|1
1722235790000|2024-07-29 06:49:50|182573.3|182483.3|182598.8|182508.8|182601|182511|182571.7|182481.7|11
1722235800000|2024-07-29 06:50:00|182594.5|182504.5|182617.4|182527.4|182617.4|182527.4|182594.5|182504.5|6
1722235810000|2024-07-29 06:50:10|182616.1|182526.1|182619.1|182529.1|182622|182532|182612.3|182522.3|11
1722235820000|2024-07-29 06:50:20|182610.6|182520.6|182610.7|182520.7|182610.7|182520.7|182606.9|182516.9|9
1722235830000|2024-07-29 06:50:30|182608.9|182518.9|182615.4|182525.4|182625.4|182535.4|182608.6|182518.6|20
1722235840000|2024-07-29 06:50:40|182611.3|182521.3|182617.7|182527.7|182618|182528|182611.3|182521.3|11
1722235850000|2024-07-29 06:50:50|182616.3|182526.3|182619.1|182529.1|182626.4|182536.4|182605.9|182515.9|15
1722235860000|2024-07-29 06:51:00|182616|182526|182632.3|182542.3|182632.3|182542.3|182615.3|182525.3|12
1722235870000|2024-07-29 06:51:10|182630.2|182540.2|182622.6|182532.6|182630.2|182540.2|182615.2|182525.2|6
1722235880000|2024-07-29 06:51:20|182623.7|182533.7|182631.9|182541.9|182633.5|182543.5|182623.7|182533.7|5
1722235890000|2024-07-29 06:51:30|182632|182542|182634.8|182544.8|182635.5|182545.5|182628.2|182538.2|8
1722235900000|2024-07-29 06:51:40|182630.5|182540.5|182612.2|182522.2|182630.5|182540.5|182608.4|182518.4|7
1722235910000|2024-07-29 06:51:50|182608.5|182518.5|182613.8|182523.8|182617.1|182527.1|182608.5|182518.5|10
1722235920000|2024-07-29 06:52:00|182610.4|182520.4|182617.8|182527.8|182621|182531|182610.4|182520.4|8
1722235930000|2024-07-29 06:52:10|182620.3|182530.3|182621.8|182531.8|182624.7|182534.7|182617.8|182527.8|8
1722235940000|2024-07-29 06:52:20|182622.7|182532.7|182619.3|182529.3|182622.7|182532.7|182619.3|182529.3|3
1722235950000|2024-07-29 06:52:30|182624.9|182534.9|182613.7|182523.7|182624.9|182534.9|182613.5|182523.5|9
1722235960000|2024-07-29 06:52:40|182615.7|182525.7|182632.2|182542.2|182636.4|182546.4|182615.7|182525.7|13
1722235970000|2024-07-29 06:52:50|182634.1|182544.1|182638.1|182548.1|182638.1|182548.1|182633.2|182543.2|7
1722235980000|2024-07-29 06:53:00|182633.9|182543.9|182633.9|182543.9|182638.1|182548.1|182633.9|182543.9|11
1722235990000|2024-07-29 06:53:10|182634.3|182544.3|182634.7|182544.7|182634.7|182544.7|182634.3|182544.3|2
1722236000000|2024-07-29 06:53:20|182634.2|182544.2|182636.2|182546.2|182637.7|182547.7|182634.2|182544.2|4
1722236010000|2024-07-29 06:53:30|182636.3|182546.3|182626.8|182536.8|182636.3|182546.3|182623.6|182533.6|11
1722236020000|2024-07-29 06:53:40|182626.3|182536.3|182618.3|182528.3|182626.8|182536.8|182594.5|182504.5|19
1722236030000|2024-07-29 06:53:50|182618|182528|182621.1|182531.1|182621.2|182531.2|182614|182524|8
1722236040000|2024-07-29 06:54:00|182621.2|182531.2|182617.1|182527.1|182621.2|182531.2|182602|182512|11
1722236050000|2024-07-29 06:54:10|182617.2|182527.2|182631.9|182541.9|182631.9|182541.9|182617.2|182527.2|4
1722236070000|2024-07-29 06:54:30|182627.7|182537.7|182623.5|182533.5|182631.9|182541.9|182623.5|182533.5|5
1722236080000|2024-07-29 06:54:40|182624.3|182534.3|182624.2|182534.2|182624.3|182534.3|182624.2|182534.2|2
1722236090000|2024-07-29 06:54:50|182624.5|182534.5|182645.9|182555.9|182645.9|182555.9|182621.8|182531.8|11
1722236100000|2024-07-29 06:55:00|182644.8|182554.8|182640.5|182550.5|182648.8|182558.8|182637|182547|15
1722236110000|2024-07-29 06:55:10|182644.6|182554.6|182652.5|182562.5|182652.5|182562.5|182640.5|182550.5|11
1722236120000|2024-07-29 06:55:20|182652.6|182562.6|182647.6|182557.6|182652.7|182562.7|182647.6|182557.6|5
1722236130000|2024-07-29 06:55:30|182652.7|182562.7|182646.4|182556.4|182652.7|182562.7|182646.4|182556.4|5
1722236140000|2024-07-29 06:55:40|182646.7|182556.7|182646.6|182556.6|182651.7|182561.7|182646.2|182556.2|5
1722236150000|2024-07-29 06:55:50|182646.4|182556.4|182651.5|182561.5|182651.5|182561.5|182646.3|182556.3|5
1722236160000|2024-07-29 06:56:00|182649.2|182559.2|182644.3|182554.3|182649.2|182559.2|182639.9|182549.9|6
1722236170000|2024-07-29 06:56:10|182641.9|182551.9|182646.9|182556.9|182646.9|182556.9|182641.9|182551.9|3
1722236180000|2024-07-29 06:56:20|182647|182557|182645.9|182555.9|182647.1|182557.1|182645.9|182555.9|3
1722236190000|2024-07-29 06:56:30|182650.4|182560.4|182673.2|182583.2|182673.2|182583.2|182645.9|182555.9|13
1722236200000|2024-07-29 06:56:40|182672.9|182582.9|182671.2|182581.2|182672.9|182582.9|182671.2|182581.2|2
1722236210000|2024-07-29 06:56:50|182671.3|182581.3|182654.8|182564.8|182671.3|182581.3|182654.8|182564.8|6
1722236220000|2024-07-29 06:57:00|182655.2|182565.2|182652.8|182562.8|182655.2|182565.2|182652.8|182562.8|8
1722236230000|2024-07-29 06:57:10|182657.6|182567.6|182660.5|182570.5|182660.5|182570.5|182653.7|182563.7|9
1722236240000|2024-07-29 06:57:20|182656.3|182566.3|182640.1|182550.1|182662.3|182572.3|182640.1|182550.1|7
1722236250000|2024-07-29 06:57:30|182639.3|182549.3|182593.7|182503.7|182639.4|182549.4|182591.5|182501.5|20
1722236260000|2024-07-29 06:57:40|182594.6|182504.6|182591.6|182501.6|182594.6|182504.6|182586.3|182496.3|12
1722236270000|2024-07-29 06:57:50|182594.6|182504.6|182593|182503|182596.5|182506.5|182591.4|182501.4|13
1722236280000|2024-07-29 06:58:00|182590.7|182500.7|182602.8|182512.8|182602.8|182512.8|182590.7|182500.7|21
1722236290000|2024-07-29 06:58:10|182600|182510|182606.3|182516.3|182607.7|182517.7|182600|182510|9
1722236300000|2024-07-29 06:58:20|182605.1|182515.1|182609|182519|182610.6|182520.6|182602.4|182512.4|11
1722236310000|2024-07-29 06:58:30|182612.6|182522.6|182609.5|182519.5|182615.4|182525.4|182609.5|182519.5|5
1722236320000|2024-07-29 06:58:40|182611|182521|182608.1|182518.1|182611|182521|182603.2|182513.2|7
1722236330000|2024-07-29 06:58:50|182610.1|182520.1|182608|182518|182613.4|182523.4|182603.1|182513.1|16
1722236340000|2024-07-29 06:59:00|182604.7|182514.7|182603.7|182513.7|182611.4|182521.4|182596.1|182506.1|15
1722236350000|2024-07-29 06:59:10|182601.9|182511.9|182605.9|182515.9|182606.8|182516.8|182600.8|182510.8|6
1722236360000|2024-07-29 06:59:20|182603.6|182513.6|182575.9|182485.9|182610.6|182520.6|182575.9|182485.9|16
1722236370000|2024-07-29 06:59:30|182574.5|182484.5|182572.5|182482.5|182574.5|182484.5|182572.5|182482.5|2
1722236380000|2024-07-29 06:59:40|182572.4|182482.4|182569.4|182479.4|182572.4|182482.4|182568.3|182478.3|9
1722236390000|2024-07-29 06:59:50|182570.6|182480.6|182572.5|182482.5|182573.1|182483.1|182568.6|182478.6|12
1722236400000|2024-07-29 07:00:00|182572.7|182482.7|182558.7|182468.7|182574.3|182484.3|182514.5|182424.5|16
1722236410000|2024-07-29 07:00:10|182557.6|182467.6|182558.6|182468.6|182558.6|182468.6|182553|182463|7
1722236420000|2024-07-29 07:00:20|182558.8|182468.8|182557.2|182467.2|182560.2|182470.2|182551.1|182461.1|16
1722236430000|2024-07-29 07:00:30|182555.9|182465.9|182557.7|182467.7|182562.8|182472.8|182555.9|182465.9|10
1722236440000|2024-07-29 07:00:40|182558|182468|182549.2|182459.2|182560.7|182470.7|182549.2|182459.2|13
1722236450000|2024-07-29 07:00:50|182550.3|182460.3|182560.1|182470.1|182560.1|182470.1|182549.2|182459.2|9
1722236460000|2024-07-29 07:01:00|182557.6|182467.6|182560.3|182470.3|182563.7|182473.7|182556.3|182466.3|14
1722236470000|2024-07-29 07:01:10|182560.8|182470.8|182563.5|182473.5|182564.6|182474.6|182559.6|182469.6|11
1722236480000|2024-07-29 07:01:20|182567.1|182477.1|182563.4|182473.4|182567.1|182477.1|182556.9|182466.9|14
1722236490000|2024-07-29 07:01:30|182564.2|182474.2|182565.7|182475.7|182566.5|182476.5|182564.2|182474.2|5
1722236500000|2024-07-29 07:01:40|182565|182475|182588.4|182498.4|182610.8|182520.8|182565|182475|19
1722236510000|2024-07-29 07:01:50|182589.4|182499.4|182598|182508|182598.1|182508.1|182589.4|182499.4|11
1722236520000|2024-07-29 07:02:00|182600.1|182510.1|182614.6|182524.6|182614.6|182524.6|182600.1|182510.1|17
1722236530000|2024-07-29 07:02:10|182615.1|182525.1|182554.2|182464.2|182615.1|182525.1|182551.4|182461.4|12
1722236540000|2024-07-29 07:02:20|182552.4|182462.4|182553.1|182463.1|182555.6|182465.6|182551.9|182461.9|18
1722236550000|2024-07-29 07:02:30|182553.7|182463.7|182567.6|182477.6|182568|182478|182553|182463|14
1722236560000|2024-07-29 07:02:40|182570.6|182480.6|182570.3|182480.3|182570.6|182480.6|182570.3|182480.3|2
1722236570000|2024-07-29 07:02:50|182571.6|182481.6|182569|182479|182571.6|182481.6|182565.5|182475.5|10
1722236590000|2024-07-29 07:03:10|182568.8|182478.8|182574.1|182484.1|182585.2|182495.2|182568.8|182478.8|13
1722236600000|2024-07-29 07:03:20|182576.2|182486.2|182586.4|182496.4|182586.4|182496.4|182574.1|182484.1|12
1722236610000|2024-07-29 07:03:30|182588.3|182498.3|182587.4|182497.4|182592.2|182502.2|182582.4|182492.4|12
1722236620000|2024-07-29 07:03:40|182587.5|182497.5|182587|182497|182587.5|182497.5|182581.6|182491.6|8
1722236630000|2024-07-29 07:03:50|182584.6|182494.6|182584.2|182494.2|182587|182497|182582.6|182492.6|12
1722236640000|2024-07-29 07:04:00|182585.7|182495.7|182595.6|182505.6|182597.8|182507.8|182585.7|182495.7|8
1722236650000|2024-07-29 07:04:10|182597.2|182507.2|182591.4|182501.4|182597.2|182507.2|182590.5|182500.5|13
1722236660000|2024-07-29 07:04:20|182589.2|182499.2|182593.1|182503.1|182595.6|182505.6|182588.9|182498.9|7
1722236670000|2024-07-29 07:04:30|182595.9|182505.9|182599.3|182509.3|182601.3|182511.3|182593.8|182503.8|12
1722236680000|2024-07-29 07:04:40|182598.3|182508.3|182597.6|182507.6|182599.9|182509.9|182597.4|182507.4|7
1722236690000|2024-07-29 07:04:50|182598.4|182508.4|182597.9|182507.9|182601.4|182511.4|182597.9|182507.9|12
1722236700000|2024-07-29 07:05:00|182599.7|182509.7|182604|182514|182604|182514|182598|182508|11
1722236710000|2024-07-29 07:05:10|182605.9|182515.9|182605.8|182515.8|182605.9|182515.9|182604|182514|4
1722236720000|2024-07-29 07:05:20|182598.7|182508.7|182597.2|182507.2|182598.7|182508.7|182597|182507|4
1722236730000|2024-07-29 07:05:30|182599|182509|182594.4|182504.4|182599|182509|182591.1|182501.1|6
1722236740000|2024-07-29 07:05:40|182593|182503|182595.9|182505.9|182596.9|182506.9|182590.4|182500.4|15
1722236750000|2024-07-29 07:05:50|182594.1|182504.1|182598.6|182508.6|182598.6|182508.6|182594.1|182504.1|5
1722236760000|2024-07-29 07:06:00|182596.8|182506.8|182599.6|182509.6|182599.8|182509.8|182596.8|182506.8|6
1722236770000|2024-07-29 07:06:10|182597.7|182507.7|182596.9|182506.9|182599.7|182509.7|182595.6|182505.6|9
1722236780000|2024-07-29 07:06:20|182597|182507|182593.8|182503.8|182597|182507|182593.8|182503.8|10
1722236790000|2024-07-29 07:06:30|182594.7|182504.7|182595.7|182505.7|182597.3|182507.3|182594.7|182504.7|5
1722236800000|2024-07-29 07:06:40|182597.3|182507.3|182599.4|182509.4|182599.4|182509.4|182597.3|182507.3|6
1722236810000|2024-07-29 07:06:50|182596.7|182506.7|182593.6|182503.6|182596.7|182506.7|182593.2|182503.2|10
1722236820000|2024-07-29 07:07:00|182595.1|182505.1|182593.7|182503.7|182595.1|182505.1|182592.8|182502.8|4
1722236830000|2024-07-29 07:07:10|182591.5|182501.5|182599.2|182509.2|182599.2|182509.2|182590.1|182500.1|11
1722236840000|2024-07-29 07:07:20|182597.6|182507.6|182599.2|182509.2|182599.2|182509.2|182597.6|182507.6|2
1722236850000|2024-07-29 07:07:30|182600.5|182510.5|182599.6|182509.6|182603|182513|182598.4|182508.4|8
1722236860000|2024-07-29 07:07:40|182601.4|182511.4|182596.6|182506.6|182601.4|182511.4|182596.6|182506.6|8
1722236870000|2024-07-29 07:07:50|182596.4|182506.4|182596.4|182506.4|182596.4|182506.4|182596.4|182506.4|1
1722236880000|2024-07-29 07:08:00|182596.3|182506.3|182596.4|182506.4|182596.4|182506.4|182596.3|182506.3|2
1722236890000|2024-07-29 07:08:10|182600.9|182510.9|182592.4|182502.4|182600.9|182510.9|182592.4|182502.4|6
1722236900000|2024-07-29 07:08:20|182593.2|182503.2|182594.1|182504.1|182597.5|182507.5|182593.2|182503.2|8
1722236910000|2024-07-29 07:08:30|182596|182506|182595.6|182505.6|182600.2|182510.2|182595.6|182505.6|8
1722236920000|2024-07-29 07:08:40|182596.9|182506.9|182593.2|182503.2|182596.9|182506.9|182592.2|182502.2|7
1722236930000|2024-07-29 07:08:50|182592.2|182502.2|182596.5|182506.5|182598.3|182508.3|182592.2|182502.2|8
1722236940000|2024-07-29 07:09:00|182596.6|182506.6|182595.7|182505.7|182601.9|182511.9|182593.3|182503.3|11
1722236950000|2024-07-29 07:09:10|182596.6|182506.6|182595.8|182505.8|182599.3|182509.3|182594.7|182504.7|9
1722236960000|2024-07-29 07:09:20|182595.7|182505.7|182599.1|182509.1|182605.5|182515.5|182594.1|182504.1|9
1722236970000|2024-07-29 07:09:30|182600.1|182510.1|182608.8|182518.8|182608.8|182518.8|182600.1|182510.1|6
1722236980000|2024-07-29 07:09:40|182609|182519|182604.6|182514.6|182610.1|182520.1|182600.4|182510.4|13
1722236990000|2024-07-29 07:09:50|182604.5|182514.5|182598.3|182508.3|182604.5|182514.5|182598.2|182508.2|7
1722237000000|2024-07-29 07:10:00|182597.5|182507.5|182597.1|182507.1|182597.5|182507.5|182597.1|182507.1|2
1722237010000|2024-07-29 07:10:10|182599.1|182509.1|182595.3|182505.3|182599.1|182509.1|182594.4|182504.4|7
1722237020000|2024-07-29 07:10:20|182596.9|182506.9|182596.8|182506.8|182596.9|182506.9|182595.5|182505.5|4
1722237030000|2024-07-29 07:10:30|182597.8|182507.8|182595.1|182505.1|182605.9|182515.9|182595.1|182505.1|5
1722237040000|2024-07-29 07:10:40|182597.7|182507.7|182592.3|182502.3|182597.7|182507.7|182592.3|182502.3|5
1722237050000|2024-07-29 07:10:50|182595.4|182505.4|182595.3|182505.3|182595.4|182505.4|182595.3|182505.3|2
1722237060000|2024-07-29 07:11:00|182595.7|182505.7|182588.8|182498.8|182595.7|182505.7|182586.1|182496.1|5
1722237070000|2024-07-29 07:11:10|182589|182499|182596.2|182506.2|182599.4|182509.4|182589|182499|11
1722237080000|2024-07-29 07:11:20|182595.7|182505.7|182594.8|182504.8|182595.7|182505.7|182594.5|182504.5|4
1722237090000|2024-07-29 07:11:30|182595|182505|182598.7|182508.7|182603.5|182513.5|182595|182505|7
1722237100000|2024-07-29 07:11:40|182600.9|182510.9|182598|182508|182600.9|182510.9|182597.9|182507.9|7
1722237110000|2024-07-29 07:11:50|182599.1|182509.1|182599.2|182509.2|182601|182511|182597.9|182507.9|14
1722237120000|2024-07-29 07:12:00|182601.3|182511.3|182670.4|182580.4|182671.6|182581.6|182597.6|182507.6|15
1722237130000|2024-07-29 07:12:10|182671.9|182581.9|182694.8|182604.8|182695|182605|182667.9|182577.9|24
1722237140000|2024-07-29 07:12:20|182686.5|182596.5|182681.7|182591.7|182688.3|182598.3|182676.9|182586.9|18
1722237150000|2024-07-29 07:12:30|182679.4|182589.4|182624.5|182534.5|182679.4|182589.4|182621.1|182531.1|14
1722237160000|2024-07-29 07:12:40|182623.1|182533.1|182580.1|182490.1|182623.1|182533.1|182557.8|182467.8|17
1722237170000|2024-07-29 07:12:50|182584.1|182494.1|182600.7|182510.7|182601.3|182511.3|182584.1|182494.1|15
1722237180000|2024-07-29 07:13:00|182600.6|182510.6|182599.8|182509.8|182600.7|182510.7|182599.8|182509.8|5
1722237190000|2024-07-29 07:13:10|182598.9|182508.9|182593.8|182503.8|182598.9|182508.9|182593.8|182503.8|10
1722237200000|2024-07-29 07:13:20|182592.8|182502.8|182595.4|182505.4|182598.1|182508.1|182588.1|182498.1|19
1722237210000|2024-07-29 07:13:30|182595.3|182505.3|182599.8|182509.8|182601.6|182511.6|182595.3|182505.3|13
1722237220000|2024-07-29 07:13:40|182601.2|182511.2|182617.1|182527.1|182617.8|182527.8|182601.2|182511.2|9
1722237230000|2024-07-29 07:13:50|182618.2|182528.2|182624.2|182534.2|182624.2|182534.2|182618.2|182528.2|7
1722237240000|2024-07-29 07:14:00|182624.9|182534.9|182607.9|182517.9|182626.9|182536.9|182599.3|182509.3|24
1722237250000|2024-07-29 07:14:10|182606.6|182516.6|182598.7|182508.7|182606.6|182516.6|182597.7|182507.7|15
1722237260000|2024-07-29 07:14:20|182597.7|182507.7|182598.6|182508.6|182598.9|182508.9|182591|182501|22
1722237270000|2024-07-29 07:14:30|182598.5|182508.5|182598.9|182508.9|182601.4|182511.4|182598.5|182508.5|11
1722237280000|2024-07-29 07:14:40|182598.1|182508.1|182640|182550|182652.9|182562.9|182598.1|182508.1|15
1722237290000|2024-07-29 07:14:50|182641.6|182551.6|182650.1|182560.1|182653.7|182563.7|182639|182549|19
1722237300000|2024-07-29 07:15:00|182650|182560|182678.1|182588.1|182682.5|182592.5|182650|182560|19
1722237310000|2024-07-29 07:15:10|182675.9|182585.9|182673.2|182583.2|182675.9|182585.9|182671.7|182581.7|10
1722237320000|2024-07-29 07:15:20|182674.2|182584.2|182680.3|182590.3|182681.4|182591.4|182674.2|182584.2|9
1722237330000|2024-07-29 07:15:30|182677.7|182587.7|182673.8|182583.8|182678.4|182588.4|182671.2|182581.2|11
1722237340000|2024-07-29 07:15:40|182657.8|182567.8|182741.7|182651.7|182769|182679|182657.8|182567.8|26
1722237350000|2024-07-29 07:15:50|182742.1|182652.1|182752.1|182662.1|182754.9|182664.9|182742.1|182652.1|13
1722237360000|2024-07-29 07:16:00|182748.6|182658.6|182744.4|182654.4|182748.8|182658.8|182742.6|182652.6|13
1722237370000|2024-07-29 07:16:10|182743.6|182653.6|182705.4|182615.4|182743.6|182653.6|182695|182605|26
1722237380000|2024-07-29 07:16:20|182703.8|182613.8|182763|182673|182785.8|182695.8|182702.6|182612.6|30
1722237390000|2024-07-29 07:16:30|182769|182679|182767.6|182677.6|182772.3|182682.3|182764.9|182674.9|18
1722237400000|2024-07-29 07:16:40|182764.7|182674.7|182785.7|182695.7|182785.7|182695.7|182764.7|182674.7|21
1722237410000|2024-07-29 07:16:50|182779.3|182689.3|182774.9|182684.9|182781.9|182691.9|182770.9|182680.9|17
1722237420000|2024-07-29 07:17:00|182774.6|182684.6|182770.8|182680.8|182779.4|182689.4|182770.4|182680.4|20
1722237430000|2024-07-29 07:17:10|182771.5|182681.5|182788.9|182698.9|182799.2|182709.2|182770.5|182680.5|22
1722237440000|2024-07-29 07:17:20|182783.9|182693.9|182800.5|182710.5|182801.4|182711.4|182783.9|182693.9|22
1722237450000|2024-07-29 07:17:30|182804.1|182714.1|182815.6|182725.6|182815.6|182725.6|182798.8|182708.8|13
1722237460000|2024-07-29 07:17:40|182810.9|182720.9|182813.4|182723.4|182817.6|182727.6|182802.6|182712.6|15
1722237470000|2024-07-29 07:17:50|182818.3|182728.3|182839.6|182749.6|182842.2|182752.2|182818.3|182728.3|18
1722237480000|2024-07-29 07:18:00|182836.8|182746.8|182887.6|182797.6|182888.6|182798.6|182834|182744|25
1722237490000|2024-07-29 07:18:10|182891.5|182801.5|182900.4|182810.4|182923.4|182833.4|182888.6|182798.6|24
1722237500000|2024-07-29 07:18:20|182899|182809|182915.8|182825.8|182923.1|182833.1|182889.9|182799.9|16
1722237510000|2024-07-29 07:18:30|182923|182833|182909.4|182819.4|182932.9|182842.9|182900.7|182810.7|30
1722237520000|2024-07-29 07:18:40|182910|182820|182923.3|182833.3|182925.2|182835.2|182905.8|182815.8|22
1722237530000|2024-07-29 07:18:50|182916.4|182826.4|182912.3|182822.3|182920.3|182830.3|182901.7|182811.7|21
1722237540000|2024-07-29 07:19:00|182912|182822|182920.2|182830.2|182923.9|182833.9|182912|182822|19
1722237550000|2024-07-29 07:19:10|182923.9|182833.9|182914.4|182824.4|182925.2|182835.2|182914.4|182824.4|18
1722237560000|2024-07-29 07:19:20|182916.8|182826.8|182912.2|182822.2|182924.4|182834.4|182908.3|182818.3|18
1722237570000|2024-07-29 07:19:30|182913.9|182823.9|182911.9|182821.9|182916.7|182826.7|182907.7|182817.7|7
1722237580000|2024-07-29 07:19:40|182909.3|182819.3|182923|182833|182923|182833|182909.3|182819.3|15
1722237590000|2024-07-29 07:19:50|182921.1|182831.1|182919.2|182829.2|182927.1|182837.1|182910.1|182820.1|15
1722237600000|2024-07-29 07:20:00|182915|182825|182928.9|182838.9|182935.4|182845.4|182914.9|182824.9|27
1722237610000|2024-07-29 07:20:10|182928.7|182838.7|182931.7|182841.7|182934.1|182844.1|182928.7|182838.7|14
1722237620000|2024-07-29 07:20:20|182926.6|182836.6|182916.5|182826.5|182927.9|182837.9|182902.4|182812.4|18
1722237630000|2024-07-29 07:20:30|182921|182831|182919.3|182829.3|182923.5|182833.5|182917.4|182827.4|16
1722237640000|2024-07-29 07:20:40|182922.7|182832.7|182924.5|182834.5|182924.6|182834.6|182919.6|182829.6|15
1722237650000|2024-07-29 07:20:50|182924.9|182834.9|182922.7|182832.7|182932.3|182842.3|182922.7|182832.7|10
1722237660000|2024-07-29 07:21:00|182928.6|182838.6|182925|182835|182932.5|182842.5|182925|182835|15
1722237670000|2024-07-29 07:21:10|182921|182831|182924.5|182834.5|182930.1|182840.1|182921|182831|16
1722237680000|2024-07-29 07:21:20|182921.4|182831.4|182929.7|182839.7|182929.7|182839.7|182910.2|182820.2|20
1722237690000|2024-07-29 07:21:30|182929.2|182839.2|182971.8|182881.8|182971.8|182881.8|182929.2|182839.2|16
1722237700000|2024-07-29 07:21:40|182974.1|182884.1|182969.2|182879.2|182974.9|182884.9|182964.8|182874.8|10
1722237710000|2024-07-29 07:21:50|182977.6|182887.6|183006.6|182916.6|183006.6|182916.6|182965|182875|22
1722237720000|2024-07-29 07:22:00|183012.5|182922.5|182944.5|182854.5|183012.5|182922.5|182944.5|182854.5|25
1722237730000|2024-07-29 07:22:10|182948.3|182858.3|182958.3|182868.3|182961.7|182871.7|182948.3|182858.3|8
1722237740000|2024-07-29 07:22:20|182960.9|182870.9|182891.7|182801.7|182960.9|182870.9|182889.1|182799.1|15
1722237750000|2024-07-29 07:22:30|182890.3|182800.3|182891.5|182801.5|182891.5|182801.5|182889|182799|10
1722237760000|2024-07-29 07:22:40|182890.3|182800.3|182891.8|182801.8|182891.8|182801.8|182890.3|182800.3|8
1722237770000|2024-07-29 07:22:50|182890.6|182800.6|182894.6|182804.6|182894.6|182804.6|182890.6|182800.6|13
1722237780000|2024-07-29 07:23:00|182896.3|182806.3|182891.5|182801.5|182896.3|182806.3|182890.3|182800.3|15
1722237790000|2024-07-29 07:23:10|182885.2|182795.2|182878.8|182788.8|182886.4|182796.4|182878.8|182788.8|14
1722237800000|2024-07-29 07:23:20|182878.9|182788.9|182885.9|182795.9|182885.9|182795.9|182878.9|182788.9|10
1722237810000|2024-07-29 07:23:30|182885|182795|182893.3|182803.3|182893.3|182803.3|182885|182795|16
1722237820000|2024-07-29 07:23:40|182875.4|182785.4|182875.5|182785.5|182877.3|182787.3|182874.2|182784.2|16
1722237830000|2024-07-29 07:23:50|182876.9|182786.9|182879.7|182789.7|182879.7|182789.7|182876.9|182786.9|11
1722237840000|2024-07-29 07:24:00|182879.9|182789.9|182878.7|182788.7|182879.9|182789.9|182877.9|182787.9|10
1722237850000|2024-07-29 07:24:10|182877.2|182787.2|182875.2|182785.2|182879.3|182789.3|182875.2|182785.2|10
1722237860000|2024-07-29 07:24:20|182876.4|182786.4|182879.8|182789.8|182879.8|182789.8|182876.4|182786.4|9
1722237870000|2024-07-29 07:24:30|182880.7|182790.7|182886.1|182796.1|182886.1|182796.1|182880.4|182790.4|12
1722237880000|2024-07-29 07:24:40|182883.8|182793.8|182887.2|182797.2|182887.2|182797.2|182883.8|182793.8|10
1722237890000|2024-07-29 07:24:50|182884.8|182794.8|182883.3|182793.3|182886.1|182796.1|182882.2|182792.2|10
1722237900000|2024-07-29 07:25:00|182886.1|182796.1|182884.4|182794.4|182886.6|182796.6|182883.6|182793.6|11
1722237910000|2024-07-29 07:25:10|182885.7|182795.7|182873|182783|182885.8|182795.8|182873|182783|8
1722237920000|2024-07-29 07:25:20|182872.9|182782.9|182881.4|182791.4|182883.8|182793.8|182872.9|182782.9|12
1722237930000|2024-07-29 07:25:30|182885.1|182795.1|182894|182804|182914.1|182824.1|182883.3|182793.3|17
1722237940000|2024-07-29 07:25:40|182894.1|182804.1|182904.1|182814.1|182905.3|182815.3|182892.6|182802.6|15
1722237950000|2024-07-29 07:25:50|182904.6|182814.6|182905.4|182815.4|182905.4|182815.4|182901.5|182811.5|8
1722237960000|2024-07-29 07:26:00|182910.3|182820.3|182902.4|182812.4|182913.4|182823.4|182901.6|182811.6|11
1722237970000|2024-07-29 07:26:10|182902|182812|182903|182813|182903.8|182813.8|182900.6|182810.6|7
1722237980000|2024-07-29 07:26:20|182902.8|182812.8|182902.8|182812.8|182914.6|182824.6|182900.2|182810.2|10
1722237990000|2024-07-29 07:26:30|182903|182813|182954.1|182864.1|183004.1|182914.1|182902.8|182812.8|19
1722238000000|2024-07-29 07:26:40|182950.5|182860.5|182892.6|182802.6|182952|182862|182888.2|182798.2|19
1722238010000|2024-07-29 07:26:50|182894.3|182804.3|182905|182815|182907.6|182817.6|182891.8|182801.8|20
1722238020000|2024-07-29 07:27:00|182902|182812|182904.6|182814.6|182904.6|182814.6|182893.4|182803.4|10
1722238030000|2024-07-29 07:27:10|182904.7|182814.7|182908.7|182818.7|182908.7|182818.7|182903.2|182813.2|7
1722238040000|2024-07-29 07:27:20|182899.8|182809.8|182903.5|182813.5|182903.5|182813.5|182898|182808|8
1722238050000|2024-07-29 07:27:30|182902.9|182812.9|182911|182821|182912|182822|182901.9|182811.9|15
1722238060000|2024-07-29 07:27:40|182915.2|182825.2|182992.6|182902.6|182996|182906|182915.2|182825.2|21
1722238070000|2024-07-29 07:27:50|182992.5|182902.5|182993.6|182903.6|182994.4|182904.4|182990|182900|13
1722238080000|2024-07-29 07:28:00|182992.5|182902.5|182974.6|182884.6|182994.9|182904.9|182972.5|182882.5|21
1722238090000|2024-07-29 07:28:10|182969|182879|182973.6|182883.6|182973.6|182883.6|182967.7|182877.7|23
1722238100000|2024-07-29 07:28:20|182966.5|182876.5|182962.6|182872.6|182970.6|182880.6|182962.3|182872.3|13
1722238110000|2024-07-29 07:28:30|182965.1|182875.1|182960.5|182870.5|182965.1|182875.1|182959.7|182869.7|11
1722238120000|2024-07-29 07:28:40|182958.1|182868.1|182960.8|182870.8|182963|182873|182954.5|182864.5|10
1722238130000|2024-07-29 07:28:50|182957.9|182867.9|182961|182871|182961.8|182871.8|182956.7|182866.7|10
1722238140000|2024-07-29 07:29:00|182959.3|182869.3|182957.9|182867.9|182961.4|182871.4|182944.8|182854.8|11
1722238150000|2024-07-29 07:29:10|182955.8|182865.8|182957.5|182867.5|182958.9|182868.9|182952.8|182862.8|6
1722238160000|2024-07-29 07:29:20|182956.1|182866.1|183024.8|182934.8|183024.8|182934.8|182956.1|182866.1|20
1722238170000|2024-07-29 07:29:30|183023.2|182933.2|183005|182915|183026.9|182936.9|183003.5|182913.5|17
1722238180000|2024-07-29 07:29:40|183004|182914|183048.2|182958.2|183060.4|182970.4|182994.3|182904.3|27
1722238190000|2024-07-29 07:29:50|183045.3|182955.3|182999.2|182909.2|183045.3|182955.3|182999.2|182909.2|19
1722238200000|2024-07-29 07:30:00|183000.7|182910.7|183028.3|182938.3|183032.8|182942.8|183000|182910|24
1722238210000|2024-07-29 07:30:10|183029.4|182939.4|183034.3|182944.3|183037.5|182947.5|183021.6|182931.6|17
1722238220000|2024-07-29 07:30:20|183034.5|182944.5|183031.4|182941.4|183037.9|182947.9|183024|182934|22
1722238230000|2024-07-29 07:30:30|183027.7|182937.7|182992.8|182902.8|183028|182938|182988.2|182898.2|24
1722238240000|2024-07-29 07:30:40|182995.4|182905.4|182996|182906|183002.7|182912.7|182979.7|182889.7|22
1722238250000|2024-07-29 07:30:50|182998.8|182908.8|183004|182914|183015.2|182925.2|182998.8|182908.8|14
1722238260000|2024-07-29 07:31:00|183004.6|182914.6|183003|182913|183010.3|182920.3|182996.9|182906.9|17
1722238270000|2024-07-29 07:31:10|183001.5|182911.5|182990.6|182900.6|183004.5|182914.5|182986.7|182896.7|11
1722238280000|2024-07-29 07:31:20|182991.9|182901.9|182988|182898|182994.6|182904.6|182987.4|182897.4|14
1722238290000|2024-07-29 07:31:30|182988.1|182898.1|182984.1|182894.1|182988.4|182898.4|182982.3|182892.3|14
1722238300000|2024-07-29 07:31:40|182981.1|182891.1|182980|182890|182984.3|182894.3|182979.9|182889.9|6
1722238310000|2024-07-29 07:31:50|182978.3|182888.3|182944.1|182854.1|182983.7|182893.7|182943.8|182853.8|20
1722238320000|2024-07-29 07:32:00|182944.2|182854.2|182947.3|182857.3|182948.8|182858.8|182944.2|182854.2|14
1722238330000|2024-07-29 07:32:10|182946.5|182856.5|182943.2|182853.2|182948.2|182858.2|182941.3|182851.3|10
1722238340000|2024-07-29 07:32:20|182943.3|182853.3|182941.9|182851.9|182943.7|182853.7|182941.6|182851.6|10
1722238350000|2024-07-29 07:32:30|182942.1|182852.1|182945|182855|182945.3|182855.3|182941.4|182851.4|13
1722238360000|2024-07-29 07:32:40|182944.2|182854.2|182944.2|182854.2|182944.7|182854.7|182944.2|182854.2|4
1722238370000|2024-07-29 07:32:50|182942.2|182852.2|182901.8|182811.8|182942.2|182852.2|182890.4|182800.4|11
1722238380000|2024-07-29 07:33:00|182901.6|182811.6|182899.3|182809.3|182916.8|182826.8|182899.2|182809.2|19
1722238390000|2024-07-29 07:33:10|182901.6|182811.6|182891.1|182801.1|182901.6|182811.6|182888|182798|21
1722238400000|2024-07-29 07:33:20|182891.3|182801.3|182888.6|182798.6|182894.6|182804.6|182881.9|182791.9|15
1722238410000|2024-07-29 07:33:30|182885.8|182795.8|182893|182803|182896.1|182806.1|182883.9|182793.9|13
1722238420000|2024-07-29 07:33:40|182893.1|182803.1|182893.3|182803.3|182893.3|182803.3|182893.1|182803.1|2
1722238430000|2024-07-29 07:33:50|182893.5|182803.5|182891.6|182801.6|182893.6|182803.6|182883.9|182793.9|10
1722238440000|2024-07-29 07:34:00|182889.6|182799.6|182932.5|182842.5|182934.2|182844.2|182886.3|182796.3|24
1722238450000|2024-07-29 07:34:10|182932.7|182842.7|182936.8|182846.8|182936.8|182846.8|182927.4|182837.4|18
1722238460000|2024-07-29 07:34:20|182940.8|182850.8|182966.2|182876.2|182973.7|182883.7|182940.8|182850.8|17
1722238470000|2024-07-29 07:34:30|182969.4|182879.4|182980.2|182890.2|182981.3|182891.3|182969.3|182879.3|18
1722238480000|2024-07-29 07:34:40|182980.5|182890.5|182971|182881|182985.2|182895.2|182967.3|182877.3|18
1722238490000|2024-07-29 07:34:50|182970|182880|182945.1|182855.1|182971.5|182881.5|182943.5|182853.5|14
1722238500000|2024-07-29 07:35:00|182943.8|182853.8|182944.5|182854.5|182945.1|182855.1|182939.4|182849.4|18
1722238510000|2024-07-29 07:35:10|182944.2|182854.2|182944.2|182854.2|182948.7|182858.7|182943.2|182853.2|13
1722238520000|2024-07-29 07:35:20|182942.4|182852.4|182939.5|182849.5|182942.4|182852.4|182939.5|182849.5|13
1722238530000|2024-07-29 07:35:30|182996.4|182906.4|182929.6|182839.6|183004.1|182914.1|182929.1|182839.1|26
1722238540000|2024-07-29 07:35:40|182925.4|182835.4|182881.5|182791.5|182926.4|182836.4|182873.4|182783.4|26
1722238550000|2024-07-29 07:35:50|182880.1|182790.1|182874.7|182784.7|182884.3|182794.3|182874.7|182784.7|15
1722238560000|2024-07-29 07:36:00|182874.1|182784.1|182878.8|182788.8|182881.3|182791.3|182874.1|182784.1|13
1722238570000|2024-07-29 07:36:10|182878.7|182788.7|182877.1|182787.1|182878.8|182788.8|182876.4|182786.4|11
1722238580000|2024-07-29 07:36:20|182878.6|182788.6|182880.9|182790.9|182882.7|182792.7|182872.5|182782.5|17
1722238590000|2024-07-29 07:36:30|182884.6|182794.6|182887.9|182797.9|182890.2|182800.2|182883.5|182793.5|11
1722238600000|2024-07-29 07:36:40|182886.6|182796.6|182890.9|182800.9|182890.9|182800.9|182886.6|182796.6|8
1722238610000|2024-07-29 07:36:50|182892|182802|182900.3|182810.3|182900.3|182810.3|182892|182802|5
1722238620000|2024-07-29 07:37:00|182901.5|182811.5|182903.1|182813.1|182905.2|182815.2|182901.5|182811.5|3
1722238630000|2024-07-29 07:37:10|182904.4|182814.4|182981|182891|182983.5|182893.5|182904.4|182814.4|21
1722238640000|2024-07-29 07:37:20|182980.8|182890.8|182989.6|182899.6|182999.4|182909.4|182980.8|182890.8|27
1722238650000|2024-07-29 07:37:30|182996.3|182906.3|182970.9|182880.9|183027.7|182937.7|182970.1|182880.1|32
1722238660000|2024-07-29 07:37:40|182967.8|182877.8|183022.6|182932.6|183054.4|182964.4|182949.3|182859.3|32
1722238670000|2024-07-29 07:37:50|183024.4|182934.4|183011.3|182921.3|183025|182935|183000.3|182910.3|22
1722238680000|2024-07-29 07:38:00|183008.7|182918.7|183012|182922|183019.3|182929.3|182999.3|182909.3|23
1722238690000|2024-07-29 07:38:10|183011.6|182921.6|183019.2|182929.2|183019.2|182929.2|183006.7|182916.7|21
1722238700000|2024-07-29 07:38:20|183017|182927|183013.1|182923.1|183018.1|182928.1|183010.5|182920.5|20
1722238710000|2024-07-29 07:38:30|183013|182923|183017|182927|183017|182927|183013|182923|14
1722238720000|2024-07-29 07:38:40|183016.5|182926.5|183013.7|182923.7|183016.5|182926.5|183011.6|182921.6|11
1722238730000|2024-07-29 07:38:50|183011.6|182921.6|183023.4|182933.4|183023.4|182933.4|183009.9|182919.9|18
1722238740000|2024-07-29 07:39:00|183022.2|182932.2|183025.1|182935.1|183029.8|182939.8|183020.6|182930.6|18
1722238750000|2024-07-29 07:39:10|183025.4|182935.4|183015.8|182925.8|183032.1|182942.1|183006.5|182916.5|26
1722238760000|2024-07-29 07:39:20|183016|182926|183013.3|182923.3|183019|182929|183000.8|182910.8|28
1722238770000|2024-07-29 07:39:30|183014.8|182924.8|183023|182933|183023.3|182933.3|183007.3|182917.3|24
1722238780000|2024-07-29 07:39:40|183022.9|182932.9|183010.3|182920.3|183025.3|182935.3|183005.4|182915.4|16
1722238790000|2024-07-29 07:39:50|183010.5|182920.5|183019.1|182929.1|183023.3|182933.3|183004.6|182914.6|14
1722238800000|2024-07-29 07:40:00|183019.2|182929.2|183006|182916|183022.3|182932.3|183005.1|182915.1|23
1722238810000|2024-07-29 07:40:10|183005.9|182915.9|183025.9|182935.9|183026.1|182936.1|183002.9|182912.9|16
1722238820000|2024-07-29 07:40:20|183026.7|182936.7|183022.1|182932.1|183032.1|182942.1|183020.9|182930.9|22
1722238830000|2024-07-29 07:40:30|183022|182932|183036.3|182946.3|183037.7|182947.7|183019.8|182929.8|19
1722238840000|2024-07-29 07:40:40|183034.7|182944.7|183036.3|182946.3|183042.6|182952.6|183033|182943|15
1722238850000|2024-07-29 07:40:50|183036.4|182946.4|183029.3|182939.3|183037.8|182947.8|183028.1|182938.1|15
1722238860000|2024-07-29 07:41:00|183028.3|182938.3|183033.1|182943.1|183033.3|182943.3|183028.3|182938.3|11
1722238870000|2024-07-29 07:41:10|183032.7|182942.7|183030.1|182940.1|183032.7|182942.7|183029.4|182939.4|14
1722238880000|2024-07-29 07:41:20|183030|182940|183029.9|182939.9|183030.9|182940.9|183029.7|182939.7|14
1722238890000|2024-07-29 07:41:30|183029.2|182939.2|183029.9|182939.9|183030.1|182940.1|183029.2|182939.2|10
1722238900000|2024-07-29 07:41:40|183029.3|182939.3|183041.1|182951.1|183042.3|182952.3|183028.3|182938.3|15
1722238910000|2024-07-29 07:41:50|183040.9|182950.9|183041.1|182951.1|183041.6|182951.6|183040.9|182950.9|6
1722238920000|2024-07-29 07:42:00|183042.7|182952.7|183044.3|182954.3|183045.6|182955.6|183027.7|182937.7|19
1722238930000|2024-07-29 07:42:10|183043.1|182953.1|183043.5|182953.5|183043.9|182953.9|183043.1|182953.1|5
1722238940000|2024-07-29 07:42:20|183044.2|182954.2|183084.4|182994.4|183098.6|183008.6|183043.3|182953.3|19
1722238950000|2024-07-29 07:42:30|183085|182995|183072|182982|183085|182995|183071.8|182981.8|14
1722238960000|2024-07-29 07:42:40|183072.2|182982.2|183060.9|182970.9|183074.5|182984.5|183060.8|182970.8|21
1722238970000|2024-07-29 07:42:50|183060.8|182970.8|183074.7|182984.7|183080.8|182990.8|183060.8|182970.8|12
1722238980000|2024-07-29 07:43:00|183077.1|182987.1|183078.9|182988.9|183084.8|182994.8|183068.2|182978.2|16
1722238990000|2024-07-29 07:43:10|183079.1|182989.1|183066.8|182976.8|183080|182990|183061.8|182971.8|20
1722239000000|2024-07-29 07:43:20|183067.3|182977.3|183076.7|182986.7|183085|182995|183066.2|182976.2|17
1722239010000|2024-07-29 07:43:30|183077.6|182987.6|183062.2|182972.2|183077.8|182987.8|183062.2|182972.2|13
1722239020000|2024-07-29 07:43:40|183062.1|182972.1|183072.6|182982.6|183073.5|182983.5|183061.3|182971.3|16
1722239030000|2024-07-29 07:43:50|183072.1|182982.1|183086.2|182996.2|183090.7|183000.7|183072.1|182982.1|20
1722239040000|2024-07-29 07:44:00|183089.9|182999.9|183086.1|182996.1|183089.9|182999.9|183085.4|182995.4|10
1722239050000|2024-07-29 07:44:10|183086|182996|183087.4|182997.4|183089.5|182999.5|183085.9|182995.9|9
1722239060000|2024-07-29 07:44:20|183084.3|182994.3|183118.8|183028.8|183122.6|183032.6|183084.3|182994.3|21
1722239070000|2024-07-29 07:44:30|183118.7|183028.7|183033.8|182943.8|183119.5|183029.5|183033.8|182943.8|14
1722239080000|2024-07-29 07:44:40|183034.7|182944.7|183044.7|182954.7|183045.3|182955.3|183034.7|182944.7|22
1722239090000|2024-07-29 07:44:50|183049.2|182959.2|183046.2|182956.2|183050.3|182960.3|183046.1|182956.1|13
1722239100000|2024-07-29 07:45:00|183050.4|182960.4|183045.8|182955.8|183050.4|182960.4|183035.8|182945.8|20
1722239110000|2024-07-29 07:45:10|183041.8|182951.8|183051.7|182961.7|183051.7|182961.7|183038.7|182948.7|18
1722239120000|2024-07-29 07:45:20|183051.5|182961.5|183045.2|182955.2|183053.7|182963.7|183045.2|182955.2|8
1722239130000|2024-07-29 07:45:30|183047.2|182957.2|183052|182962|183056.4|182966.4|183045.2|182955.2|22
1722239140000|2024-07-29 07:45:40|183047.8|182957.8|183052.9|182962.9|183054|182964|183047.3|182957.3|12
1722239150000|2024-07-29 07:45:50|183059.3|182969.3|183045.8|182955.8|183059.3|182969.3|183042.6|182952.6|14
1722239160000|2024-07-29 07:46:00|183047|182957|183052.7|182962.7|183054.8|182964.8|183047|182957|11
1722239170000|2024-07-29 07:46:10|183052.8|182962.8|183057.8|182967.8|183060|182970|183052.8|182962.8|25
1722239180000|2024-07-29 07:46:20|183059.5|182969.5|183076.7|182986.7|183080.8|182990.8|183059.5|182969.5|13
1722239190000|2024-07-29 07:46:30|183076.6|182986.6|183078.6|182988.6|183080.6|182990.6|183073.9|182983.9|16
1722239200000|2024-07-29 07:46:40|183075.8|182985.8|183098.4|183008.4|183101.6|183011.6|183069.5|182979.5|26
1722239210000|2024-07-29 07:46:50|183099.2|183009.2|183113.6|183023.6|183114|183024|183099.2|183009.2|15
1722239220000|2024-07-29 07:47:00|183113.5|183023.5|183116.1|183026.1|183116.1|183026.1|183110|183020|18
1722239230000|2024-07-29 07:47:10|183112.8|183022.8|183117.9|183027.9|183118|183028|183112.8|183022.8|8
1722239240000|2024-07-29 07:47:20|183118.9|183028.9|183118.2|183028.2|183123.5|183033.5|183118.2|183028.2|8
1722239250000|2024-07-29 07:47:30|183118.8|183028.8|183120.4|183030.4|183120.4|183030.4|183118.8|183028.8|2
1722239260000|2024-07-29 07:47:40|183122|183032|183122.5|183032.5|183123.9|183033.9|183122|183032|6
1722239270000|2024-07-29 07:47:50|183122.4|183032.4|183122.7|183032.7|183123|183033|183121.3|183031.3|9
1722239280000|2024-07-29 07:48:00|183122.2|183032.2|183107.9|183017.9|183122.2|183032.2|183107.9|183017.9|10
1722239290000|2024-07-29 07:48:10|183108|183018|183119|183029|183119|183029|183108|183018|8
1722239300000|2024-07-29 07:48:20|183120.7|183030.7|183121|183031|183121|183031|183120.7|183030.7|2
1722239310000|2024-07-29 07:48:30|183119.4|183029.4|183121.6|183031.6|183121.8|183031.8|183119.4|183029.4|4
1722239320000|2024-07-29 07:48:40|183123.1|183033.1|183123.1|183033.1|183123.1|183033.1|183123.1|183033.1|1
1722239330000|2024-07-29 07:48:50|183125.2|183035.2|183168.2|183078.2|183190.2|183100.2|183125.2|183035.2|13
1722239340000|2024-07-29 07:49:00|183168|183078|183175.7|183085.7|183175.7|183085.7|183167.1|183077.1|16
1722239350000|2024-07-29 07:49:10|183174.1|183084.1|183176.7|183086.7|183184.3|183094.3|183171.4|183081.4|11
1722239360000|2024-07-29 07:49:20|183175.7|183085.7|183176.8|183086.8|183179.6|183089.6|183175.7|183085.7|14
1722239370000|2024-07-29 07:49:30|183176.7|183086.7|183176.4|183086.4|183177.3|183087.3|183176.4|183086.4|8
1722239380000|2024-07-29 07:49:40|183177.2|183087.2|183190.1|183100.1|183213.3|183123.3|183177.2|183087.2|29
1722239390000|2024-07-29 07:49:50|183194|183104|183192.3|183102.3|183197|183107|183190.2|183100.2|17
1722239400000|2024-07-29 07:50:00|183192.4|183102.4|183178.6|183088.6|183192.4|183102.4|183173.1|183083.1|18
1722239410000|2024-07-29 07:50:10|183179.7|183089.7|183181.6|183091.6|183182.5|183092.5|183173.5|183083.5|20
1722239420000|2024-07-29 07:50:20|183183.9|183093.9|183153.3|183063.3|183183.9|183093.9|183148.9|183058.9|19
1722239430000|2024-07-29 07:50:30|183152.4|183062.4|183159.4|183069.4|183160.8|183070.8|183152.4|183062.4|13
1722239440000|2024-07-29 07:50:40|183158.5|183068.5|183159.3|183069.3|183159.3|183069.3|183158.5|183068.5|5
1722239450000|2024-07-29 07:50:50|183158.7|183068.7|183181.7|183091.7|183181.7|183091.7|183157.8|183067.8|16
1722239460000|2024-07-29 07:51:00|183183.1|183093.1|183272.5|183182.5|183273|183183|183180.9|183090.9|24
1722239470000|2024-07-29 07:51:10|183272.6|183182.6|183271.7|183181.7|183275.1|183185.1|183266.5|183176.5|25
1722239480000|2024-07-29 07:51:20|183271.8|183181.8|183280.7|183190.7|183281.8|183191.8|183271.8|183181.8|17
1722239490000|2024-07-29 07:51:30|183279.8|183189.8|183282.6|183192.6|183282.6|183192.6|183279.8|183189.8|19
1722239500000|2024-07-29 07:51:40|183279.8|183189.8|183313.8|183223.8|183324.9|183234.9|183279.8|183189.8|25
1722239510000|2024-07-29 07:51:50|183313.5|183223.5|183298.2|183208.2|183316.7|183226.7|183291.2|183201.2|17
1722239520000|2024-07-29 07:52:00|183288|183198|183294.4|183204.4|183295.7|183205.7|183282.8|183192.8|20
1722239530000|2024-07-29 07:52:10|183289|183199|183295.5|183205.5|183298.3|183208.3|183289|183199|18
1722239540000|2024-07-29 07:52:20|183298.9|183208.9|183279|183189|183298.9|183208.9|183279|183189|16
1722239550000|2024-07-29 07:52:30|183279.1|183189.1|183278.7|183188.7|183279.2|183189.2|183278.1|183188.1|11
1722239560000|2024-07-29 07:52:40|183278.9|183188.9|183273.1|183183.1|183279.6|183189.6|183273.1|183183.1|10
1722239570000|2024-07-29 07:52:50|183271.9|183181.9|183249.6|183159.6|183272.1|183182.1|183249.4|183159.4|7
1722239580000|2024-07-29 07:53:00|183249.9|183159.9|183248.9|183158.9|183249.9|183159.9|183248.9|183158.9|2
1722239590000|2024-07-29 07:53:10|183248.1|183158.1|183258|183168|183260.5|183170.5|183209.3|183119.3|9
1722239600000|2024-07-29 07:53:20|183262.6|183172.6|183250.5|183160.5|183262.6|183172.6|183243.8|183153.8|16
1722239610000|2024-07-29 07:53:30|183252.3|183162.3|183266.3|183176.3|183266.3|183176.3|183252.3|183162.3|11
1722239620000|2024-07-29 07:53:40|183266.2|183176.2|183299.9|183209.9|183300.1|183210.1|183264.3|183174.3|14
1722239630000|2024-07-29 07:53:50|183300|183210|183308|183218|183308|183218|183300|183210|14
1722239640000|2024-07-29 07:54:00|183309.9|183219.9|183309.9|183219.9|183309.9|183219.9|183309.9|183219.9|1
1722239650000|2024-07-29 07:54:10|183310.4|183220.4|183319.7|183229.7|183320.2|183230.2|183309.3|183219.3|18
1722239660000|2024-07-29 07:54:20|183319.2|183229.2|183320.8|183230.8|183320.8|183230.8|183316.5|183226.5|11
1722239670000|2024-07-29 07:54:30|183321.8|183231.8|183330.4|183240.4|183330.4|183240.4|183321.8|183231.8|7
1722239680000|2024-07-29 07:54:40|183328.6|183238.6|183458.7|183368.7|183462.8|183372.8|183328.2|183238.2|38
1722239690000|2024-07-29 07:54:50|183455.9|183365.9|183418.9|183328.9|183460.2|183370.2|183415.5|183325.5|28
1722239700000|2024-07-29 07:55:00|183414.6|183324.6|183410.2|183320.2|183431.3|183341.3|183409.3|183319.3|22
1722239710000|2024-07-29 07:55:10|183406|183316|183409.3|183319.3|183415.1|183325.1|183398.7|183308.7|29
1722239720000|2024-07-29 07:55:20|183410.7|183320.7|183394.8|183304.8|183421.6|183331.6|183394.8|183304.8|16
1722239730000|2024-07-29 07:55:30|183392.9|183302.9|183392.1|183302.1|183393.4|183303.4|183388.5|183298.5|19
1722239740000|2024-07-29 07:55:40|183384.3|183294.3|183386.5|183296.5|183398.4|183308.4|183384.3|183294.3|13
1722239750000|2024-07-29 07:55:50|183386.6|183296.6|183385.4|183295.4|183389.5|183299.5|183374.1|183284.1|16
1722239760000|2024-07-29 07:56:00|183387.6|183297.6|183390.9|183300.9|183398|183308|183386.6|183296.6|19
1722239770000|2024-07-29 07:56:10|183389.9|183299.9|183391.2|183301.2|183391.3|183301.3|183389.9|183299.9|13
1722239780000|2024-07-29 07:56:20|183391.4|183301.4|183479|183389|183481.4|183391.4|183391.2|183301.2|16
1722239790000|2024-07-29 07:56:30|183480.2|183390.2|183493.1|183403.1|183496.8|183406.8|183478.3|183388.3|28
1722239800000|2024-07-29 07:56:40|183491.3|183401.3|183491.2|183401.2|183495.8|183405.8|183483|183393|22
1722239810000|2024-07-29 07:56:50|183482.6|183392.6|183483.7|183393.7|183490.7|183400.7|183475.6|183385.6|14
1722239820000|2024-07-29 07:57:00|183485.4|183395.4|183489.8|183399.8|183490.5|183400.5|183478.7|183388.7|18
1722239830000|2024-07-29 07:57:10|183490.6|183400.6|183605.6|183515.6|183605.9|183515.9|183490.6|183400.6|36
1722239840000|2024-07-29 07:57:20|183607.6|183517.6|183633.1|183543.1|183633.1|183543.1|183598.7|183508.7|32
1722239850000|2024-07-29 07:57:30|183632.5|183542.5|183633.5|183543.5|183637.7|183547.7|183632.5|183542.5|27
1722239860000|2024-07-29 07:57:40|183635.3|183545.3|183587.6|183497.6|183635.3|183545.3|183571.5|183481.5|24
1722239870000|2024-07-29 07:57:50|183588|183498|183569.9|183479.9|183588.1|183498.1|183569.9|183479.9|11
1722239880000|2024-07-29 07:58:00|183579.7|183489.7|183582.2|183492.2|183583|183493|183579.7|183489.7|13
1722239890000|2024-07-29 07:58:10|183581.3|183491.3|183585.4|183495.4|183591.7|183501.7|183581.3|183491.3|20
1722239900000|2024-07-29 07:58:20|183585.5|183495.5|183582.8|183492.8|183585.5|183495.5|183582.5|183492.5|9
1722239910000|2024-07-29 07:58:30|183568.1|183478.1|183605.9|183515.9|183605.9|183515.9|183533.2|183443.2|13
1722239920000|2024-07-29 07:58:40|183599.8|183509.8|183570.8|183480.8|183599.8|183509.8|183570.8|183480.8|20
1722239930000|2024-07-29 07:58:50|183567.9|183477.9|183566.5|183476.5|183578.8|183488.8|183566.4|183476.4|18
1722239940000|2024-07-29 07:59:00|183562.2|183472.2|183576.9|183486.9|183587|183497|183562.2|183472.2|29
1722239950000|2024-07-29 07:59:10|183572.3|183482.3|183563.3|183473.3|183574.6|183484.6|183558|183468|16
1722239960000|2024-07-29 07:59:20|183562.5|183472.5|183548.9|183458.9|183568.3|183478.3|183548.9|183458.9|20
1722239970000|2024-07-29 07:59:30|183546.1|183456.1|183542.6|183452.6|183547.7|183457.7|183540|183450|16
1722239980000|2024-07-29 07:59:40|183542.7|183452.7|183548.7|183458.7|183553.2|183463.2|183542.7|183452.7|12
1722239990000|2024-07-29 07:59:50|183550.4|183460.4|183560.4|183470.4|183560.4|183470.4|183549.9|183459.9|10
1722240000000|2024-07-29 08:00:00|183555|183465|183549.5|183459.5|183582.4|183492.4|183549.5|183459.5|29
1722240010000|2024-07-29 08:00:10|183551.2|183461.2|183561.6|183471.6|183563.5|183473.5|183551.2|183461.2|18
1722240020000|2024-07-29 08:00:20|183559.1|183469.1|183619.4|183529.4|183620.5|183530.5|183559.1|183469.1|22
1722240030000|2024-07-29 08:00:30|183619.8|183529.8|183623|183533|183624.6|183534.6|183619.8|183529.8|23
1722240040000|2024-07-29 08:00:40|183623.1|183533.1|183617.9|183527.9|183626|183536|183617.9|183527.9|18
1722240050000|2024-07-29 08:00:50|183620.5|183530.5|183676.6|183586.6|183693.4|183603.4|183619.3|183529.3|29
1722240060000|2024-07-29 08:01:00|183677.9|183587.9|183714.1|183624.1|183714.1|183624.1|183675.3|183585.3|23
1722240070000|2024-07-29 08:01:10|183713.9|183623.9|183691.6|183601.6|183713.9|183623.9|183687.5|183597.5|19
1722240080000|2024-07-29 08:01:20|183690.7|183600.7|183676.6|183586.6|183690.7|183600.7|183672.5|183582.5|26
1722240090000|2024-07-29 08:01:30|183676.2|183586.2|183689.7|183599.7|183689.7|183599.7|183669.9|183579.9|18
1722240100000|2024-07-29 08:01:40|183686.2|183596.2|183676.4|183586.4|183688.4|183598.4|183671.7|183581.7|18
1722240110000|2024-07-29 08:01:50|183672.7|183582.7|183684.6|183594.6|183686.5|183596.5|183671.9|183581.9|19
1722240120000|2024-07-29 08:02:00|183687.3|183597.3|183691.4|183601.4|183694.3|183604.3|183684.8|183594.8|20
1722240130000|2024-07-29 08:02:10|183692.2|183602.2|183687|183597|183693.3|183603.3|183658.9|183568.9|23
1722240140000|2024-07-29 08:02:20|183686.9|183596.9|183664.4|183574.4|183686.9|183596.9|183664.4|183574.4|15
1722240150000|2024-07-29 08:02:30|183664.3|183574.3|183687.3|183597.3|183688.3|183598.3|183660.8|183570.8|18
1722240160000|2024-07-29 08:02:40|183688.5|183598.5|183672.2|183582.2|183692|183602|183665.4|183575.4|25
1722240170000|2024-07-29 08:02:50|183674.5|183584.5|183658|183568|183674.5|183584.5|183658|183568|16
1722240180000|2024-07-29 08:03:00|183655.4|183565.4|183656.1|183566.1|183669.6|183579.6|183655.4|183565.4|23
1722240190000|2024-07-29 08:03:10|183658.6|183568.6|183619.2|183529.2|183669.5|183579.5|183619.2|183529.2|21
1722240200000|2024-07-29 08:03:20|183619.6|183529.6|183567.7|183477.7|183639.8|183549.8|183566.6|183476.6|14
1722240210000|2024-07-29 08:03:30|183567.6|183477.6|183568.8|183478.8|183574.2|183484.2|183567.3|183477.3|14
1722240220000|2024-07-29 08:03:40|183573.6|183483.6|183573.2|183483.2|183573.6|183483.6|183572.1|183482.1|6
1722240230000|2024-07-29 08:03:50|183573.8|183483.8|183631.4|183541.4|183647.7|183557.7|183573.2|183483.2|19
1722240240000|2024-07-29 08:04:00|183633.6|183543.6|183661.2|183571.2|183661.2|183571.2|183633.6|183543.6|25
1722240250000|2024-07-29 08:04:10|183655.8|183565.8|183665.8|183575.8|183680.6|183590.6|183655.8|183565.8|22
1722240260000|2024-07-29 08:04:20|183684|183594|183684.6|183594.6|183689.9|183599.9|183679.3|183589.3|23
1722240270000|2024-07-29 08:04:30|183683.2|183593.2|183632.4|183542.4|183683.2|183593.2|183621.7|183531.7|22
1722240280000|2024-07-29 08:04:40|183628|183538|183628.7|183538.7|183630.6|183540.6|183627.9|183537.9|11
1722240290000|2024-07-29 08:04:50|183629.3|183539.3|183634.2|183544.2|183637.2|183547.2|183629.3|183539.3|15
1722240300000|2024-07-29 08:05:00|183633.2|183543.2|183637.8|183547.8|183637.8|183547.8|183631.8|183541.8|10
1722240310000|2024-07-29 08:05:10|183650.8|183560.8|183649.8|183559.8|183659.5|183569.5|183649.8|183559.8|16
1722240320000|2024-07-29 08:05:20|183649.6|183559.6|183666.3|183576.3|183667.7|183577.7|183645.6|183555.6|16
1722240330000|2024-07-29 08:05:30|183661.2|183571.2|183673|183583|183675.6|183585.6|183661.2|183571.2|15
1722240340000|2024-07-29 08:05:40|183671.8|183581.8|183674.4|183584.4|183674.5|183584.5|183670.6|183580.6|15
1722240350000|2024-07-29 08:05:50|183675.3|183585.3|183676|183586|183676|183586|183674.7|183584.7|3
1722240360000|2024-07-29 08:06:00|183674.3|183584.3|183673.3|183583.3|183677.4|183587.4|183672.2|183582.2|12
1722240370000|2024-07-29 08:06:10|183673.2|183583.2|183676.9|183586.9|183677.4|183587.4|183672.6|183582.6|7
1722240380000|2024-07-29 08:06:20|183678.7|183588.7|183677.1|183587.1|183689.5|183599.5|183677.1|183587.1|15
1722240390000|2024-07-29 08:06:30|183678.2|183588.2|183684.8|183594.8|183688.7|183598.7|183678.2|183588.2|16
1722240400000|2024-07-29 08:06:40|183685.9|183595.9|183684.1|183594.1|183687.6|183597.6|183680.7|183590.7|18
1722240410000|2024-07-29 08:06:50|183684.9|183594.9|183687.6|183597.6|183692.4|183602.4|183684.6|183594.6|15
1722240420000|2024-07-29 08:07:00|183687.4|183597.4|183688.1|183598.1|183688.2|183598.2|183687.4|183597.4|3
1722240430000|2024-07-29 08:07:10|183689.9|183599.9|183692.6|183602.6|183697.5|183607.5|183689.9|183599.9|14
1722240440000|2024-07-29 08:07:20|183695|183605|183666|183576|183697.7|183607.7|183665.8|183575.8|11
1722240450000|2024-07-29 08:07:30|183664.5|183574.5|183668.1|183578.1|183668.4|183578.4|183657.4|183567.4|11
1722240460000|2024-07-29 08:07:40|183668|183578|183671|183581|183672.4|183582.4|183667.8|183577.8|19
1722240470000|2024-07-29 08:07:50|183670.8|183580.8|183671|183581|183671.8|183581.8|183670.6|183580.6|5
1722240480000|2024-07-29 08:08:00|183670.1|183580.1|183659.1|183569.1|183674.9|183584.9|183659.1|183569.1|16
1722240490000|2024-07-29 08:08:10|183659.6|183569.6|183674.8|183584.8|183679.7|183589.7|183659.6|183569.6|18
1722240500000|2024-07-29 08:08:20|183676.4|183586.4|183674|183584|183678.3|183588.3|183672.6|183582.6|15
1722240510000|2024-07-29 08:08:30|183672.6|183582.6|183673.2|183583.2|183674|183584|183672.1|183582.1|5
1722240520000|2024-07-29 08:08:40|183672.1|183582.1|183679.8|183589.8|183682.1|183592.1|183671.3|183581.3|16
1722240530000|2024-07-29 08:08:50|183678.6|183588.6|183686.4|183596.4|183688.7|183598.7|183678.5|183588.5|16
1722240540000|2024-07-29 08:09:00|183686|183596|183685.9|183595.9|183686.6|183596.6|183678.6|183588.6|13
1722240550000|2024-07-29 08:09:10|183689.5|183599.5|183685.9|183595.9|183689.5|183599.5|183683.8|183593.8|16
1722240560000|2024-07-29 08:09:20|183684.9|183594.9|183672.6|183582.6|183685.6|183595.6|183672.6|183582.6|7
1722240570000|2024-07-29 08:09:30|183674.1|183584.1|183678.9|183588.9|183681.2|183591.2|183674.1|183584.1|8
1722240580000|2024-07-29 08:09:40|183679.9|183589.9|183674.3|183584.3|183686.1|183596.1|183674.3|183584.3|10
1722240590000|2024-07-29 08:09:50|183674.2|183584.2|183679.2|183589.2|183679.2|183589.2|183668.9|183578.9|11
1722240600000|2024-07-29 08:10:00|183678.2|183588.2|183677.8|183587.8|183683.3|183593.3|183676.8|183586.8|17
1722240610000|2024-07-29 08:10:10|183678.4|183588.4|183659.4|183569.4|183678.4|183588.4|183655.9|183565.9|21
1722240620000|2024-07-29 08:10:20|183659.5|183569.5|183661.6|183571.6|183665.3|183575.3|183659.5|183569.5|8
1722240630000|2024-07-29 08:10:30|183659.6|183569.6|183658.2|183568.2|183661.7|183571.7|183658.2|183568.2|10
1722240640000|2024-07-29 08:10:40|183658.3|183568.3|183653.8|183563.8|183660.7|183570.7|183653.7|183563.7|15
1722240650000|2024-07-29 08:10:50|183654|183564|183656.8|183566.8|183656.9|183566.9|183652|183562|18
1722240660000|2024-07-29 08:11:00|183656.5|183566.5|183667.4|183577.4|183668.5|183578.5|183656.5|183566.5|11
1722240670000|2024-07-29 08:11:10|183665.4|183575.4|183604.8|183514.8|183671|183581|183602.6|183512.6|20
1722240680000|2024-07-29 08:11:20|183605|183515|183604.7|183514.7|183605|183515|183603.6|183513.6|6
1722240690000|2024-07-29 08:11:30|183602.1|183512.1|183596.4|183506.4|183602.2|183512.2|183595.4|183505.4|14
1722240700000|2024-07-29 08:11:40|183596.5|183506.5|183602.2|183512.2|183602.2|183512.2|183596.2|183506.2|12
1722240710000|2024-07-29 08:11:50|183604.1|183514.1|183605.5|183515.5|183611.4|183521.4|183602.2|183512.2|8
1722240720000|2024-07-29 08:12:00|183605.2|183515.2|183624.5|183534.5|183624.5|183534.5|183602.1|183512.1|11
1722240730000|2024-07-29 08:12:10|183626|183536|183620.6|183530.6|183626|183536|183604.5|183514.5|20
1722240740000|2024-07-29 08:12:20|183621.3|183531.3|183622.9|183532.9|183622.9|183532.9|183619.1|183529.1|4
1722240750000|2024-07-29 08:12:30|183624.6|183534.6|183630.8|183540.8|183650|183560|183621.9|183531.9|16
1722240760000|2024-07-29 08:12:40|183632.9|183542.9|183626.6|183536.6|183632.9|183542.9|183623.5|183533.5|13
1722240770000|2024-07-29 08:12:50|183625.9|183535.9|183626.5|183536.5|183626.8|183536.8|183620.5|183530.5|8
1722240780000|2024-07-29 08:13:00|183626.4|183536.4|183677|183587|183677|183587|183622.2|183532.2|11
1722240790000|2024-07-29 08:13:10|183676.2|183586.2|183679.1|183589.1|183680.7|183590.7|183674.7|183584.7|13
1722240800000|2024-07-29 08:13:20|183676.8|183586.8|183689.2|183599.2|183691.6|183601.6|183676.8|183586.8|11
1722240810000|2024-07-29 08:13:30|183690.6|183600.6|183679.9|183589.9|183691.8|183601.8|183679.9|183589.9|9
1722240820000|2024-07-29 08:13:40|183678.8|183588.8|183681|183591|183683.2|183593.2|183675.3|183585.3|14
1722240830000|2024-07-29 08:13:50|183677.4|183587.4|183673.8|183583.8|183677.4|183587.4|183673.8|183583.8|11
1722240840000|2024-07-29 08:14:00|183674.6|183584.6|183670.5|183580.5|183678.8|183588.8|183670.2|183580.2|23
1722240850000|2024-07-29 08:14:10|183667.2|183577.2|183616.7|183526.7|183667.2|183577.2|183614.3|183524.3|9
1722240860000|2024-07-29 08:14:20|183616.8|183526.8|183637.1|183547.1|183637.1|183547.1|183610.7|183520.7|26
1722240870000|2024-07-29 08:14:30|183637.2|183547.2|183626.4|183536.4|183639.7|183549.7|183619.8|183529.8|21
1722240880000|2024-07-29 08:14:40|183633.6|183543.6|183642.7|183552.7|183643.9|183553.9|183633.6|183543.6|13
1722240890000|2024-07-29 08:14:50|183644|183554|183667.5|183577.5|183672.5|183582.5|183644|183554|19
1722240900000|2024-07-29 08:15:00|183667.6|183577.6|183648.5|183558.5|183667.6|183577.6|183647.5|183557.5|21
1722240910000|2024-07-29 08:15:10|183647.5|183557.5|183623.6|183533.6|183647.5|183557.5|183615.2|183525.2|17
1722240920000|2024-07-29 08:15:20|183619.3|183529.3|183633.6|183543.6|183633.6|183543.6|183617.9|183527.9|14
1722240930000|2024-07-29 08:15:30|183632.6|183542.6|183632.6|183542.6|183632.6|183542.6|183624|183534|11
1722240940000|2024-07-29 08:15:40|183633.9|183543.9|183616.5|183526.5|183633.9|183543.9|183616.5|183526.5|10
1722240950000|2024-07-29 08:15:50|183609.9|183519.9|183578.6|183488.6|183609.9|183519.9|183558.3|183468.3|21
1722240960000|2024-07-29 08:16:00|183578.1|183488.1|183579.6|183489.6|183593.5|183503.5|183578.1|183488.1|21
1722240970000|2024-07-29 08:16:10|183581.2|183491.2|183574.7|183484.7|183581.5|183491.5|183572.7|183482.7|21
1722240980000|2024-07-29 08:16:20|183573.3|183483.3|183571.5|183481.5|183582.8|183492.8|183568.4|183478.4|16
1722240990000|2024-07-29 08:16:30|183571.8|183481.8|183570.4|183480.4|183575.1|183485.1|183566|183476|18
1722241000000|2024-07-29 08:16:40|183575.6|183485.6|183580.8|183490.8|183580.8|183490.8|183568.4|183478.4|12
1722241010000|2024-07-29 08:16:50|183582.4|183492.4|183588.5|183498.5|183588.5|183498.5|183579.5|183489.5|13
1722241020000|2024-07-29 08:17:00|183590.9|183500.9|183595.1|183505.1|183595.1|183505.1|183575.4|183485.4|16
1722241030000|2024-07-29 08:17:10|183593.1|183503.1|183601|183511|183602.3|183512.3|183593.1|183503.1|16
1722241040000|2024-07-29 08:17:20|183600.9|183510.9|183620.9|183530.9|183620.9|183530.9|183597.3|183507.3|18
1722241050000|2024-07-29 08:17:30|183623.1|183533.1|183613.9|183523.9|183624.2|183534.2|183611.2|183521.2|10
1722241060000|2024-07-29 08:17:40|183606.5|183516.5|183615.5|183525.5|183617.3|183527.3|183603.3|183513.3|20
1722241070000|2024-07-29 08:17:50|183617.7|183527.7|183622.6|183532.6|183627.5|183537.5|183617.7|183527.7|15
1722241080000|2024-07-29 08:18:00|183623.9|183533.9|183634.4|183544.4|183636.6|183546.6|183623.7|183533.7|9
1722241090000|2024-07-29 08:18:10|183635.5|183545.5|183630|183540|183635.5|183545.5|183630|183540|8
1722241100000|2024-07-29 08:18:20|183628.2|183538.2|183637.8|183547.8|183637.8|183547.8|183627.1|183537.1|12
1722241110000|2024-07-29 08:18:30|183634.9|183544.9|183622.1|183532.1|183637.2|183547.2|183620.3|183530.3|10
1722241120000|2024-07-29 08:18:40|183626.1|183536.1|183631.9|183541.9|183631.9|183541.9|183621.1|183531.1|12
1722241130000|2024-07-29 08:18:50|183631.7|183541.7|183627.7|183537.7|183633.2|183543.2|183627.7|183537.7|4
1722241140000|2024-07-29 08:19:00|183629.5|183539.5|183627.6|183537.6|183629.5|183539.5|183626.4|183536.4|6
1722241150000|2024-07-29 08:19:10|183629.8|183539.8|183636.7|183546.7|183637.6|183547.6|183629.8|183539.8|14
1722241160000|2024-07-29 08:19:20|183635.6|183545.6|183641.5|183551.5|183641.6|183551.6|183635.6|183545.6|10
1722241170000|2024-07-29 08:19:30|183641.4|183551.4|183640.1|183550.1|183641.4|183551.4|183639.5|183549.5|8
1722241180000|2024-07-29 08:19:40|183641.2|183551.2|183626.4|183536.4|183646|183556|183626|183536|12
1722241190000|2024-07-29 08:19:50|183629|183539|183611.6|183521.6|183629|183539|183601.5|183511.5|28
1722241200000|2024-07-29 08:20:00|183611.8|183521.8|183624.7|183534.7|183624.7|183534.7|183608.7|183518.7|16
1722241210000|2024-07-29 08:20:10|183625.7|183535.7|183628|183538|183628|183538|183623.9|183533.9|5
1722241220000|2024-07-29 08:20:20|183628.5|183538.5|183629.8|183539.8|183629.8|183539.8|183625.7|183535.7|16
1722241230000|2024-07-29 08:20:30|183630|183540|183634.8|183544.8|183635.1|183545.1|183628.6|183538.6|11
1722241240000|2024-07-29 08:20:40|183634.6|183544.6|183676.8|183586.8|183677|183587|183634.2|183544.2|16
1722241250000|2024-07-29 08:20:50|183669.7|183579.7|183663.3|183573.3|183669.7|183579.7|183660|183570|17
1722241260000|2024-07-29 08:21:00|183660.6|183570.6|183648.2|183558.2|183663.3|183573.3|183638.9|183548.9|19
1722241270000|2024-07-29 08:21:10|183656.2|183566.2|183655.9|183565.9|183658.9|183568.9|183655.7|183565.7|9
1722241280000|2024-07-29 08:21:20|183658.9|183568.9|183644.3|183554.3|183658.9|183568.9|183642.4|183552.4|11
1722241290000|2024-07-29 08:21:30|183644.1|183554.1|183640|183550|183645.2|183555.2|183640|183550|7
1722241300000|2024-07-29 08:21:40|183638|183548|183633.5|183543.5|183638|183548|183622.7|183532.7|11
1722241310000|2024-07-29 08:21:50|183633.4|183543.4|183630.3|183540.3|183633.4|183543.4|183630.2|183540.2|3
1722241320000|2024-07-29 08:22:00|183630.2|183540.2|183654.7|183564.7|183654.9|183564.9|183622.4|183532.4|15
1722241330000|2024-07-29 08:22:10|183660.6|183570.6|183662.3|183572.3|183672|183582|183660.6|183570.6|9
1722241340000|2024-07-29 08:22:20|183662.2|183572.2|183662.2|183572.2|183662.2|183572.2|183662.2|183572.2|1
1722241350000|2024-07-29 08:22:30|183660.7|183570.7|183659|183569|183660.7|183570.7|183657|183567|10
1722241360000|2024-07-29 08:22:40|183658.9|183568.9|183658.5|183568.5|183659.2|183569.2|183656.8|183566.8|13
1722241370000|2024-07-29 08:22:50|183659.3|183569.3|183660.5|183570.5|183662.5|183572.5|183659.3|183569.3|7
1722241380000|2024-07-29 08:23:00|183664.6|183574.6|183671.8|183581.8|183671.8|183581.8|183664.5|183574.5|6
1722241390000|2024-07-29 08:23:10|183670.2|183580.2|183665.1|183575.1|183675.1|183585.1|183665.1|183575.1|9
1722241400000|2024-07-29 08:23:20|183666.1|183576.1|183674.9|183584.9|183674.9|183584.9|183666|183576|12
1722241410000|2024-07-29 08:23:30|183680.4|183590.4|183669.4|183579.4|183681.7|183591.7|183669.4|183579.4|11
1722241420000|2024-07-29 08:23:40|183668|183578|183661|183571|183668|183578|183661|183571|7
1722241430000|2024-07-29 08:23:50|183658.3|183568.3|183658.5|183568.5|183658.8|183568.8|183650.6|183560.6|12
1722241440000|2024-07-29 08:24:00|183658.4|183568.4|183655.6|183565.6|183661.2|183571.2|183655.2|183565.2|13
1722241450000|2024-07-29 08:24:10|183655.7|183565.7|183656.5|183566.5|183656.5|183566.5|183655.7|183565.7|5
1722241460000|2024-07-29 08:24:20|183656.4|183566.4|183650.6|183560.6|183656.4|183566.4|183650.6|183560.6|11
1722241470000|2024-07-29 08:24:30|183648.8|183558.8|183649.4|183559.4|183650.4|183560.4|183648.7|183558.7|9
1722241480000|2024-07-29 08:24:40|183648.4|183558.4|183653|183563|183653|183563|183648.4|183558.4|3
1722241490000|2024-07-29 08:24:50|183652.9|183562.9|183667.8|183577.8|183673.6|183583.6|183652.9|183562.9|7
1722241500000|2024-07-29 08:25:00|183669.4|183579.4|183673.4|183583.4|183673.4|183583.4|183669.4|183579.4|3
1722241510000|2024-07-29 08:25:10|183674.3|183584.3|183674.3|183584.3|183674.3|183584.3|183674.3|183584.3|1
1722241520000|2024-07-29 08:25:20|183673.3|183583.3|183670.8|183580.8|183674.3|183584.3|183670.8|183580.8|5
1722241530000|2024-07-29 08:25:30|183669.2|183579.2|183661.3|183571.3|183670.8|183580.8|183661|183571|14
1722241540000|2024-07-29 08:25:40|183663.9|183573.9|183661.3|183571.3|183667.2|183577.2|183660.8|183570.8|12
1722241550000|2024-07-29 08:25:50|183661.4|183571.4|183661.1|183571.1|183661.5|183571.5|183661.1|183571.1|3
1722241560000|2024-07-29 08:26:00|183660.1|183570.1|183653.6|183563.6|183664|183574|183652.7|183562.7|12
1722241570000|2024-07-29 08:26:10|183653.5|183563.5|183648.6|183558.6|183653.5|183563.5|183643.4|183553.4|17
1722241580000|2024-07-29 08:26:20|183649.7|183559.7|183658.1|183568.1|183658.1|183568.1|183649.7|183559.7|3
1722241590000|2024-07-29 08:26:30|183657.9|183567.9|183659.8|183569.8|183659.9|183569.9|183654.7|183564.7|5
1722241600000|2024-07-29 08:26:40|183662.3|183572.3|183671.3|183581.3|183675.4|183585.4|183662.3|183572.3|7
1722241610000|2024-07-29 08:26:50|183671.2|183581.2|183669.4|183579.4|183671.2|183581.2|183664.6|183574.6|9
1722241620000|2024-07-29 08:27:00|183667.9|183577.9|183672|183582|183673.3|183583.3|183664.1|183574.1|8
1722241630000|2024-07-29 08:27:10|183672.5|183582.5|183672.5|183582.5|183672.5|183582.5|183672.5|183582.5|1
1722241650000|2024-07-29 08:27:30|183662.6|183572.6|183669.4|183579.4|183669.4|183579.4|183662.6|183572.6|4
1722241660000|2024-07-29 08:27:40|183672.4|183582.4|183671.1|183581.1|183672.4|183582.4|183671.1|183581.1|2
1722241670000|2024-07-29 08:27:50|183674|183584|183665.6|183575.6|183674|183584|183665.6|183575.6|7
1722241680000|2024-07-29 08:28:00|183671.1|183581.1|183681.9|183591.9|183681.9|183591.9|183671.1|183581.1|8
1722241700000|2024-07-29 08:28:20|183680.7|183590.7|183684.5|183594.5|183684.5|183594.5|183680.7|183590.7|6
1722241710000|2024-07-29 08:28:30|183685.6|183595.6|183686.1|183596.1|183686.1|183596.1|183684.5|183594.5|7
1722241720000|2024-07-29 08:28:40|183688.5|183598.5|183694.9|183604.9|183694.9|183604.9|183688.5|183598.5|3
1722241730000|2024-07-29 08:28:50|183695.8|183605.8|183692.9|183602.9|183695.8|183605.8|183692.8|183602.8|12
1722241740000|2024-07-29 08:29:00|183691.5|183601.5|183693|183603|183693|183603|183691.5|183601.5|3
1722241750000|2024-07-29 08:29:10|183691.6|183601.6|183693.9|183603.9|183693.9|183603.9|183691.5|183601.5|4
1722241760000|2024-07-29 08:29:20|183695.6|183605.6|183684.6|183594.6|183695.9|183605.9|183684.6|183594.6|13
1722241770000|2024-07-29 08:29:30|183685.8|183595.8|183680.5|183590.5|183687.1|183597.1|183680.5|183590.5|9
1722241780000|2024-07-29 08:29:40|183681.1|183591.1|183686.1|183596.1|183686.1|183596.1|183680|183590|12
1722241790000|2024-07-29 08:29:50|183685.9|183595.9|183687.4|183597.4|183687.4|183597.4|183684.6|183594.6|7
1722241800000|2024-07-29 08:30:00|183688|183598|183685.6|183595.6|183688.8|183598.8|183685.6|183595.6|11
1722241810000|2024-07-29 08:30:10|183681|183591|183702.1|183612.1|183705.4|183615.4|183681|183591|6
1722241820000|2024-07-29 08:30:20|183698.9|183608.9|183694.8|183604.8|183702.1|183612.1|183694.1|183604.1|9
1722241830000|2024-07-29 08:30:30|183694|183604|183688.6|183598.6|183697|183607|183688.5|183598.5|12
1722241840000|2024-07-29 08:30:40|183692.4|183602.4|183693.9|183603.9|183693.9|183603.9|183691.5|183601.5|6
1722241850000|2024-07-29 08:30:50|183692.4|183602.4|183693.2|183603.2|183693.2|183603.2|183692.4|183602.4|5
1722241860000|2024-07-29 08:31:00|183694.5|183604.5|183694.7|183604.7|183694.7|183604.7|183694|183604|3
1722241870000|2024-07-29 08:31:10|183695.1|183605.1|183695.3|183605.3|183695.3|183605.3|183695.1|183605.1|3
1722241880000|2024-07-29 08:31:20|183697.3|183607.3|183691.5|183601.5|183697.3|183607.3|183690.6|183600.6|10
1722241890000|2024-07-29 08:31:30|183693.1|183603.1|183691.4|183601.4|183693.1|183603.1|183691.2|183601.2|4
1722241900000|2024-07-29 08:31:40|183691.8|183601.8|183692.7|183602.7|183692.7|183602.7|183691.8|183601.8|5
1722241910000|2024-07-29 08:31:50|183692.5|183602.5|183701|183611|183701|183611|183688.9|183598.9|10
1722241920000|2024-07-29 08:32:00|183703.7|183613.7|183700.9|183610.9|183705.1|183615.1|183682.6|183592.6|15
1722241930000|2024-07-29 08:32:10|183699.8|183609.8|183701.4|183611.4|183702.2|183612.2|183693.5|183603.5|12
1722241940000|2024-07-29 08:32:20|183702.3|183612.3|183700.1|183610.1|183703.9|183613.9|183699.9|183609.9|9
1722241950000|2024-07-29 08:32:30|183698|183608|183691|183601|183698|183608|183689|183599|14
1722241960000|2024-07-29 08:32:40|183689.9|183599.9|183692.4|183602.4|183692.8|183602.8|183689.6|183599.6|11
1722241970000|2024-07-29 08:32:50|183692.2|183602.2|183674.3|183584.3|183692.2|183602.2|183671.5|183581.5|9
1722241980000|2024-07-29 08:33:00|183674|183584|183662.6|183572.6|183674|183584|183662.6|183572.6|12
1722241990000|2024-07-29 08:33:10|183657.9|183567.9|183657.9|183567.9|183658.9|183568.9|183656.5|183566.5|9
1722242000000|2024-07-29 08:33:20|183658.6|183568.6|183637.3|183547.3|183658.6|183568.6|183635.5|183545.5|16
1722242010000|2024-07-29 08:33:30|183639.7|183549.7|183627.9|183537.9|183639.7|183549.7|183621.5|183531.5|15
1722242020000|2024-07-29 08:33:40|183627.6|183537.6|183680|183590|183682.7|183592.7|183625.7|183535.7|17
1722242030000|2024-07-29 08:33:50|183684.1|183594.1|183686.9|183596.9|183691.3|183601.3|183681.5|183591.5|13
1722242040000|2024-07-29 08:34:00|183692.1|183602.1|183714.7|183624.7|183714.7|183624.7|183692.1|183602.1|14
1722242050000|2024-07-29 08:34:10|183714.8|183624.8|183717.2|183627.2|183718.7|183628.7|183714.6|183624.6|9
1722242060000|2024-07-29 08:34:20|183716.2|183626.2|183718.5|183628.5|183719.3|183629.3|183714.6|183624.6|10
1722242070000|2024-07-29 08:34:30|183717.9|183627.9|183718.8|183628.8|183718.9|183628.9|183716.2|183626.2|11
1722242080000|2024-07-29 08:34:40|183718.4|183628.4|183717.3|183627.3|183720.1|183630.1|183717.3|183627.3|11
1722242090000|2024-07-29 08:34:50|183714.9|183624.9|183797.5|183707.5|183797.5|183707.5|183714.9|183624.9|11
1722242100000|2024-07-29 08:35:00|183799.8|183709.8|183790.9|183700.9|183800|183710|183784.3|183694.3|26
1722242110000|2024-07-29 08:35:10|183787.9|183697.9|183791.9|183701.9|183798.1|183708.1|183780.9|183690.9|15
1722242120000|2024-07-29 08:35:20|183790.3|183700.3|183795|183705|183795|183705|183790.3|183700.3|8
1722242130000|2024-07-29 08:35:30|183794.6|183704.6|183773.3|183683.3|183794.6|183704.6|183773.1|183683.1|12
1722242140000|2024-07-29 08:35:40|183773.1|183683.1|183764|183674|183773.1|183683.1|183762.2|183672.2|10
1722242150000|2024-07-29 08:35:50|183761.8|183671.8|183751.1|183661.1|183761.8|183671.8|183751.1|183661.1|16
1722242160000|2024-07-29 08:36:00|183749.9|183659.9|183751.5|183661.5|183751.6|183661.6|183746.9|183656.9|15
1722242170000|2024-07-29 08:36:10|183751.7|183661.7|183749|183659|183751.7|183661.7|183744.8|183654.8|8
1722242180000|2024-07-29 08:36:20|183749.1|183659.1|183740.4|183650.4|183749.1|183659.1|183732.4|183642.4|15
1722242190000|2024-07-29 08:36:30|183740.2|183650.2|183743.6|183653.6|183745.9|183655.9|183739.5|183649.5|14
1722242200000|2024-07-29 08:36:40|183750.3|183660.3|183754|183664|183754.5|183664.5|183750.3|183660.3|11
1722242210000|2024-07-29 08:36:50|183754.6|183664.6|183751.7|183661.7|183754.7|183664.7|183751.7|183661.7|7
1722242220000|2024-07-29 08:37:00|183752.2|183662.2|183736.6|183646.6|183761.5|183671.5|183736.6|183646.6|9
1722242230000|2024-07-29 08:37:10|183709.7|183619.7|183726.4|183636.4|183726.4|183636.4|183705|183615|18
1722242240000|2024-07-29 08:37:20|183728.2|183638.2|183728.5|183638.5|183741.7|183651.7|183725.9|183635.9|18
1722242250000|2024-07-29 08:37:30|183726.5|183636.5|183722.4|183632.4|183726.5|183636.5|183722.4|183632.4|4
1722242260000|2024-07-29 08:37:40|183722.5|183632.5|183714.1|183624.1|183726.6|183636.6|183711.6|183621.6|10
1722242270000|2024-07-29 08:37:50|183715.1|183625.1|183715.8|183625.8|183723.2|183633.2|183715.1|183625.1|8
1722242280000|2024-07-29 08:38:00|183719.8|183629.8|183706.2|183616.2|183719.8|183629.8|183705.4|183615.4|11
1722242290000|2024-07-29 08:38:10|183705.3|183615.3|183705.6|183615.6|183705.6|183615.6|183705.3|183615.3|3
1722242300000|2024-07-29 08:38:20|183705.9|183615.9|183705.5|183615.5|183706.3|183616.3|183705.4|183615.4|4
1722242310000|2024-07-29 08:38:30|183704.4|183614.4|183702.7|183612.7|183704.4|183614.4|183700.8|183610.8|13
1722242320000|2024-07-29 08:38:40|183704.3|183614.3|183718.3|183628.3|183718.3|183628.3|183704.3|183614.3|7
1722242330000|2024-07-29 08:38:50|183716.6|183626.6|183675.9|183585.9|183716.6|183626.6|183674.2|183584.2|13
1722242340000|2024-07-29 08:39:00|183673.4|183583.4|183672.9|183582.9|183678.6|183588.6|183672.9|183582.9|5
1722242350000|2024-07-29 08:39:10|183672.8|183582.8|183648.9|183558.9|183672.8|183582.8|183648.9|183558.9|10
1722242360000|2024-07-29 08:39:20|183651.3|183561.3|183662|183572|183663.4|183573.4|183651.3|183561.3|10
1722242370000|2024-07-29 08:39:30|183663.7|183573.7|183666.1|183576.1|183667.1|183577.1|183663.7|183573.7|8
1722242380000|2024-07-29 08:39:40|183666|183576|183664.6|183574.6|183667.3|183577.3|183663.6|183573.6|9
1722242390000|2024-07-29 08:39:50|183665.5|183575.5|183692.3|183602.3|183694.8|183604.8|183665.5|183575.5|7
1722242400000|2024-07-29 08:40:00|183696.7|183606.7|183683.6|183593.6|183696.7|183606.7|183683.6|183593.6|11
1722242410000|2024-07-29 08:40:10|183683.8|183593.8|183667.1|183577.1|183683.8|183593.8|183667.1|183577.1|10
1722242420000|2024-07-29 08:40:20|183668.1|183578.1|183662.2|183572.2|183668.4|183578.4|183662.2|183572.2|15
1722242430000|2024-07-29 08:40:30|183662.1|183572.1|183665.4|183575.4|183665.4|183575.4|183661.9|183571.9|3
1722242440000|2024-07-29 08:40:40|183666.5|183576.5|183680.2|183590.2|183680.7|183590.7|183664.9|183574.9|15
1722242450000|2024-07-29 08:40:50|183680.1|183590.1|183687.4|183597.4|183687.4|183597.4|183678.8|183588.8|7
1722242460000|2024-07-29 08:41:00|183688.7|183598.7|183687.9|183597.9|183690.2|183600.2|183687.1|183597.1|10
1722242470000|2024-07-29 08:41:10|183689.7|183599.7|183691|183601|183691|183601|183689.5|183599.5|6
1722242480000|2024-07-29 08:41:20|183692.2|183602.2|183691.8|183601.8|183693.1|183603.1|183691.8|183601.8|7
1722242490000|2024-07-29 08:41:30|183692.7|183602.7|183733.2|183643.2|183733.2|183643.2|183691.7|183601.7|5
1722242500000|2024-07-29 08:41:40|183733.6|183643.6|183731.5|183641.5|183733.6|183643.6|183731.2|183641.2|16
1722242510000|2024-07-29 08:41:50|183731.6|183641.6|183736.1|183646.1|183737.3|183647.3|183731.6|183641.6|15
1722242520000|2024-07-29 08:42:00|183736.9|183646.9|183718.7|183628.7|183737.6|183647.6|183718.7|183628.7|9
1722242530000|2024-07-29 08:42:10|183719.6|183629.6|183712.7|183622.7|183719.6|183629.6|183710.3|183620.3|10
1722242540000|2024-07-29 08:42:20|183712.6|183622.6|183711|183621|183712.6|183622.6|183710.6|183620.6|15
1722242550000|2024-07-29 08:42:30|183710.2|183620.2|183710.6|183620.6|183712.1|183622.1|183708.9|183618.9|11
1722242560000|2024-07-29 08:42:40|183711.1|183621.1|183708.6|183618.6|183711.1|183621.1|183708.6|183618.6|4
1722242570000|2024-07-29 08:42:50|183708.7|183618.7|183705|183615|183709.2|183619.2|183704.8|183614.8|10
1722242580000|2024-07-29 08:43:00|183704.9|183614.9|183715.3|183625.3|183715.7|183625.7|183704.9|183614.9|7
1722242590000|2024-07-29 08:43:10|183716.9|183626.9|183717.8|183627.8|183718.5|183628.5|183715.8|183625.8|11
1722242600000|2024-07-29 08:43:20|183718.3|183628.3|183724.7|183634.7|183724.7|183634.7|183717.8|183627.8|5
1722242610000|2024-07-29 08:43:30|183726.2|183636.2|183751.7|183661.7|183757|183667|183712.6|183622.6|18
1722242620000|2024-07-29 08:43:40|183750.5|183660.5|183784.8|183694.8|183785.4|183695.4|183750.5|183660.5|9
1722242630000|2024-07-29 08:43:50|183783.8|183693.8|183782.6|183692.6|183785.3|183695.3|183781|183691|8
1722242640000|2024-07-29 08:44:00|183783.2|183693.2|183785.2|183695.2|183785.8|183695.8|183782.8|183692.8|7
1722242650000|2024-07-29 08:44:10|183784.1|183694.1|183785.4|183695.4|183785.4|183695.4|183781.2|183691.2|15
1722242660000|2024-07-29 08:44:20|183782|183692|183773.8|183683.8|183785.8|183695.8|183773.8|183683.8|19
1722242670000|2024-07-29 08:44:30|183792.9|183702.9|183764.6|183674.6|183792.9|183702.9|183751.8|183661.8|17
1722242680000|2024-07-29 08:44:40|183763.5|183673.5|183778.3|183688.3|183778.3|183688.3|183761.6|183671.6|16
1722242690000|2024-07-29 08:44:50|183778.4|183688.4|183718|183628|183780|183690|183708.7|183618.7|20
1722242700000|2024-07-29 08:45:00|183718.8|183628.8|183717.7|183627.7|183718.9|183628.9|183716.9|183626.9|12
1722242710000|2024-07-29 08:45:10|183725|183635|183719.9|183629.9|183728.4|183638.4|183719.9|183629.9|5
1722242720000|2024-07-29 08:45:20|183720.7|183630.7|183720.1|183630.1|183721.7|183631.7|183719.7|183629.7|9
1722242730000|2024-07-29 08:45:30|183719.3|183629.3|183712|183622|183719.6|183629.6|183712|183622|10
1722242740000|2024-07-29 08:45:40|183713.4|183623.4|183713.1|183623.1|183715.9|183625.9|183712.3|183622.3|15
1722242750000|2024-07-29 08:45:50|183712.8|183622.8|183714.9|183624.9|183724.4|183634.4|183712.7|183622.7|12
1722242760000|2024-07-29 08:46:00|183717.7|183627.7|183700.9|183610.9|183717.7|183627.7|183700.9|183610.9|8
1722242770000|2024-07-29 08:46:10|183704.3|183614.3|183707.4|183617.4|183707.9|183617.9|183704.3|183614.3|5
1722242780000|2024-07-29 08:46:20|183708|183618|183714.9|183624.9|183715.6|183625.6|183708|183618|9
1722242790000|2024-07-29 08:46:30|183716.8|183626.8|183715.9|183625.9|183718.2|183628.2|183715|183625|6
1722242800000|2024-07-29 08:46:40|183714.7|183624.7|183715.1|183625.1|183715.1|183625.1|183713.8|183623.8|4
1722242810000|2024-07-29 08:46:50|183715.3|183625.3|183726.2|183636.2|183732.6|183642.6|183714.8|183624.8|13
1722242820000|2024-07-29 08:47:00|183724.2|183634.2|183719.3|183629.3|183729.6|183639.6|183717.5|183627.5|13
1722242830000|2024-07-29 08:47:10|183719.9|183629.9|183721.2|183631.2|183729.2|183639.2|183719.9|183629.9|8
1722242840000|2024-07-29 08:47:20|183724.1|183634.1|183725.6|183635.6|183731.7|183641.7|183724.1|183634.1|12
1722242850000|2024-07-29 08:47:30|183725.9|183635.9|183740.6|183650.6|183740.6|183650.6|183722.1|183632.1|9
1722242860000|2024-07-29 08:47:40|183736.3|183646.3|183727.5|183637.5|183736.3|183646.3|183727.5|183637.5|18
1722242870000|2024-07-29 08:47:50|183727.3|183637.3|183724.2|183634.2|183728.1|183638.1|183720.1|183630.1|12
1722242880000|2024-07-29 08:48:00|183724.8|183634.8|183713.1|183623.1|183724.8|183634.8|183713.1|183623.1|6
1722242890000|2024-07-29 08:48:10|183713.4|183623.4|183708.5|183618.5|183713.4|183623.4|183706.9|183616.9|8
1722242900000|2024-07-29 08:48:20|183708.8|183618.8|183721.8|183631.8|183724|183634|183708.8|183618.8|10
1722242910000|2024-07-29 08:48:30|183721.9|183631.9|183713.1|183623.1|183723.7|183633.7|183713.1|183623.1|11
1722242920000|2024-07-29 08:48:40|183715.6|183625.6|183716.4|183626.4|183716.4|183626.4|183708.6|183618.6|7
1722242940000|2024-07-29 08:49:00|183715.6|183625.6|183722.6|183632.6|183723.8|183633.8|183705.1|183615.1|11
1722242950000|2024-07-29 08:49:10|183720.8|183630.8|183717|183627|183721.3|183631.3|183717|183627|10
1722242960000|2024-07-29 08:49:20|183712.3|183622.3|183711.8|183621.8|183712.3|183622.3|183708.8|183618.8|5
1722242970000|2024-07-29 08:49:30|183715.5|183625.5|183722.1|183632.1|183722.1|183632.1|183715.5|183625.5|4
1722242980000|2024-07-29 08:49:40|183722.5|183632.5|183726.5|183636.5|183731.8|183641.8|183720.9|183630.9|14
1722242990000|2024-07-29 08:49:50|183725.8|183635.8|183725.5|183635.5|183725.8|183635.8|183723.5|183633.5|9
1722243000000|2024-07-29 08:50:00|183725.8|183635.8|183751.3|183661.3|183751.6|183661.6|183725.8|183635.8|9
1722243010000|2024-07-29 08:50:10|183751.4|183661.4|183746.9|183656.9|183756.6|183666.6|183746.9|183656.9|11
1722243020000|2024-07-29 08:50:20|183745.1|183655.1|183727.9|183637.9|183748.6|183658.6|183727.3|183637.3|17
1722243030000|2024-07-29 08:50:30|183727.8|183637.8|183722.6|183632.6|183731.1|183641.1|183720.4|183630.4|15
1722243040000|2024-07-29 08:50:40|183728.4|183638.4|183726.5|183636.5|183730.5|183640.5|183724.1|183634.1|13
1722243050000|2024-07-29 08:50:50|183729|183639|183716.7|183626.7|183731.8|183641.8|183715.8|183625.8|9
1722243060000|2024-07-29 08:51:00|183717.4|183627.4|183727.3|183637.3|183727.3|183637.3|183717.4|183627.4|11
1722243070000|2024-07-29 08:51:10|183727.5|183637.5|183730.6|183640.6|183733.2|183643.2|183725.5|183635.5|17
1722243080000|2024-07-29 08:51:20|183729.3|183639.3|183738.6|183648.6|183738.7|183648.7|183729.2|183639.2|9
1722243090000|2024-07-29 08:51:30|183740.1|183650.1|183740.6|183650.6|183741.2|183651.2|183739.9|183649.9|7
1722243100000|2024-07-29 08:51:40|183740.9|183650.9|183735.1|183645.1|183741.5|183651.5|183735.1|183645.1|10
1722243110000|2024-07-29 08:51:50|183736|183646|183740.7|183650.7|183740.7|183650.7|183735.8|183645.8|5
1722243120000|2024-07-29 08:52:00|183740.2|183650.2|183722.8|183632.8|183740.2|183650.2|183717.5|183627.5|15
1722243130000|2024-07-29 08:52:10|183721.1|183631.1|183724.5|183634.5|183730.7|183640.7|183721.1|183631.1|12
1722243150000|2024-07-29 08:52:30|183724.8|183634.8|183724.8|183634.8|183724.8|183634.8|183724.8|183634.8|1
1722243160000|2024-07-29 08:52:40|183718.3|183628.3|183730.1|183640.1|183730.1|183640.1|183718.3|183628.3|9
1722243170000|2024-07-29 08:52:50|183730|183640|183726.9|183636.9|183730|183640|183726.6|183636.6|5
1722243180000|2024-07-29 08:53:00|183726.2|183636.2|183710.6|183620.6|183731.7|183641.7|183710.6|183620.6|11
1722243190000|2024-07-29 08:53:10|183701.8|183611.8|183641.7|183551.7|183701.8|183611.8|183633.9|183543.9|13
1722243200000|2024-07-29 08:53:20|183639.1|183549.1|183639.4|183549.4|183642.5|183552.5|183637.9|183547.9|7
1722243210000|2024-07-29 08:53:30|183639.6|183549.6|183640.5|183550.5|183644.2|183554.2|183639.6|183549.6|7
1722243220000|2024-07-29 08:53:40|183640.6|183550.6|183638.7|183548.7|183640.6|183550.6|183638.7|183548.7|2
1722243230000|2024-07-29 08:53:50|183638.9|183548.9|183641.9|183551.9|183641.9|183551.9|183638.9|183548.9|6
1722243240000|2024-07-29 08:54:00|183648.4|183558.4|183651.4|183561.4|183651.8|183561.8|183648.4|183558.4|7
1722243250000|2024-07-29 08:54:10|183652.6|183562.6|183650.2|183560.2|183652.9|183562.9|183650.2|183560.2|6
1722243260000|2024-07-29 08:54:20|183650.5|183560.5|183674.6|183584.6|183674.7|183584.7|183650.5|183560.5|9
1722243270000|2024-07-29 08:54:30|183671.8|183581.8|183657.7|183567.7|183672.7|183582.7|183654|183564|12
1722243280000|2024-07-29 08:54:40|183658.5|183568.5|183646.3|183556.3|183658.5|183568.5|183646.2|183556.2|8
1722243290000|2024-07-29 08:54:50|183645.8|183555.8|183633.6|183543.6|183645.8|183555.8|183633.5|183543.5|9
1722243300000|2024-07-29 08:55:00|183634.3|183544.3|183641.5|183551.5|183643.8|183553.8|183634.3|183544.3|8
1722243310000|2024-07-29 08:55:10|183642.3|183552.3|183636.5|183546.5|183643|183553|183635.7|183545.7|10
1722243320000|2024-07-29 08:55:20|183636.7|183546.7|183635.5|183545.5|183636.7|183546.7|183633.9|183543.9|3
1722243330000|2024-07-29 08:55:30|183634.7|183544.7|183594.2|183504.2|183636.9|183546.9|183594.2|183504.2|15
1722243340000|2024-07-29 08:55:40|183587.8|183497.8|183591.3|183501.3|183591.3|183501.3|183585.5|183495.5|9
1722243350000|2024-07-29 08:55:50|183590.7|183500.7|183588.2|183498.2|183590.7|183500.7|183588.2|183498.2|3
1722243360000|2024-07-29 08:56:00|183586.4|183496.4|183592.6|183502.6|183592.6|183502.6|183586.4|183496.4|9
1722243370000|2024-07-29 08:56:10|183595.4|183505.4|183599|183509|183599.2|183509.2|183595.4|183505.4|5
1722243380000|2024-07-29 08:56:20|183598.9|183508.9|183601.5|183511.5|183602.5|183512.5|183598.9|183508.9|9
1722243390000|2024-07-29 08:56:30|183601.6|183511.6|183600.9|183510.9|183604.5|183514.5|183600.9|183510.9|9
1722243400000|2024-07-29 08:56:40|183601|183511|183603.9|183513.9|183604.5|183514.5|183601|183511|6
1722243410000|2024-07-29 08:56:50|183602|183512|183597.4|183507.4|183603.6|183513.6|183597.4|183507.4|10
1722243420000|2024-07-29 08:57:00|183597.2|183507.2|183606.8|183516.8|183606.8|183516.8|183595.3|183505.3|11
1722243430000|2024-07-29 08:57:10|183607|183517|183605.4|183515.4|183607|183517|183605.1|183515.1|5
1722243440000|2024-07-29 08:57:20|183605.5|183515.5|183628.9|183538.9|183629.3|183539.3|183605.5|183515.5|10
1722243450000|2024-07-29 08:57:30|183626.9|183536.9|183627.1|183537.1|183627.1|183537.1|183626.6|183536.6|6
1722243460000|2024-07-29 08:57:40|183627.3|183537.3|183636|183546|183636|183546|183627.2|183537.2|10
1722243470000|2024-07-29 08:57:50|183627.7|183537.7|183632.5|183542.5|183632.6|183542.6|183621.7|183531.7|5
1722243480000|2024-07-29 08:58:00|183633.6|183543.6|183619.2|183529.2|183633.6|183543.6|183611.1|183521.1|15
1722243490000|2024-07-29 08:58:10|183616.9|183526.9|183617.9|183527.9|183619.9|183529.9|183616.9|183526.9|8
1722243500000|2024-07-29 08:58:20|183618|183528|183609.8|183519.8|183618.5|183528.5|183609.8|183519.8|11
1722243510000|2024-07-29 08:58:30|183609.7|183519.7|183609.1|183519.1|183611.5|183521.5|183608.7|183518.7|8
1722243520000|2024-07-29 08:58:40|183609.2|183519.2|183609.8|183519.8|183610.1|183520.1|183609.2|183519.2|6
1722243530000|2024-07-29 08:58:50|183609.6|183519.6|183623.3|183533.3|183625.2|183535.2|183597|183507|11
1722243540000|2024-07-29 08:59:00|183624.3|183534.3|183628.9|183538.9|183628.9|183538.9|183624.3|183534.3|9
1722243550000|2024-07-29 08:59:10|183628.2|183538.2|183626.9|183536.9|183628.2|183538.2|183626.9|183536.9|7
1722243560000|2024-07-29 08:59:20|183625.1|183535.1|183625.1|183535.1|183625.1|183535.1|183625.1|183535.1|1
1722243570000|2024-07-29 08:59:30|183624.5|183534.5|183619.5|183529.5|183624.5|183534.5|183619.5|183529.5|5
1722243580000|2024-07-29 08:59:40|183621.3|183531.3|183620.3|183530.3|183621.3|183531.3|183620.3|183530.3|3
1722243590000|2024-07-29 08:59:50|183618.9|183528.9|183625|183535|183625|183535|183618.9|183528.9|6
1722243600000|2024-07-29 09:00:00|183625.2|183535.2|183621.8|183531.8|183627.9|183537.9|183621.8|183531.8|14
1722243610000|2024-07-29 09:00:10|183620.5|183530.5|183602.6|183512.6|183620.5|183530.5|183595.6|183505.6|12
1722243620000|2024-07-29 09:00:20|183604.4|183514.4|183595|183505|183607.1|183517.1|183591.9|183501.9|9
1722243630000|2024-07-29 09:00:30|183593.4|183503.4|183591.2|183501.2|183593.4|183503.4|183589.3|183499.3|7
1722243640000|2024-07-29 09:00:40|183591.8|183501.8|183593.2|183503.2|183593.2|183503.2|183591.8|183501.8|7
1722243650000|2024-07-29 09:00:50|183593.3|183503.3|183595.9|183505.9|183595.9|183505.9|183593.3|183503.3|6
1722243660000|2024-07-29 09:01:00|183595.8|183505.8|183622.4|183532.4|183623.6|183533.6|183595.8|183505.8|11
1722243670000|2024-07-29 09:01:10|183624.6|183534.6|183622.7|183532.7|183624.6|183534.6|183622.3|183532.3|6
1722243680000|2024-07-29 09:01:20|183621.3|183531.3|183621.3|183531.3|183621.3|183531.3|183621.2|183531.2|3
1722243690000|2024-07-29 09:01:30|183625.6|183535.6|183602.5|183512.5|183625.6|183535.6|183600.8|183510.8|7
1722243700000|2024-07-29 09:01:40|183607.5|183517.5|183596.9|183506.9|183607.5|183517.5|183596.9|183506.9|8
1722243710000|2024-07-29 09:01:50|183592.7|183502.7|183593.6|183503.6|183593.6|183503.6|183589.8|183499.8|7
1722243720000|2024-07-29 09:02:00|183593.7|183503.7|183591.7|183501.7|183593.8|183503.8|183591.7|183501.7|4
1722243730000|2024-07-29 09:02:10|183592|183502|183590.4|183500.4|183592.4|183502.4|183588.3|183498.3|9
1722243740000|2024-07-29 09:02:20|183587.2|183497.2|183681.6|183591.6|183681.6|183591.6|183587.2|183497.2|22
1722243750000|2024-07-29 09:02:30|183683|183593|183687|183597|183693.6|183603.6|183683|183593|11
1722243760000|2024-07-29 09:02:40|183687.2|183597.2|183681.5|183591.5|183687.5|183597.5|183681.5|183591.5|10
1722243770000|2024-07-29 09:02:50|183683.6|183593.6|183686.8|183596.8|183687|183597|183681.9|183591.9|7
1722243780000|2024-07-29 09:03:00|183685.8|183595.8|183686|183596|183693|183603|183684|183594|9
1722243790000|2024-07-29 09:03:10|183686.1|183596.1|183689.2|183599.2|183692.2|183602.2|183684.5|183594.5|6
1722243800000|2024-07-29 09:03:20|183691.1|183601.1|183698.1|183608.1|183698.1|183608.1|183690.2|183600.2|11
1722243810000|2024-07-29 09:03:30|183697.3|183607.3|183686.4|183596.4|183697.3|183607.3|183686.4|183596.4|16
1722243820000|2024-07-29 09:03:40|183685.8|183595.8|183687|183597|183687|183597|183683.4|183593.4|9
1722243830000|2024-07-29 09:03:50|183686.3|183596.3|183670.5|183580.5|183686.3|183596.3|183670.5|183580.5|12
1722243840000|2024-07-29 09:04:00|183668.1|183578.1|183681.6|183591.6|183681.6|183591.6|183666.7|183576.7|10
1722243850000|2024-07-29 09:04:10|183684.3|183594.3|183689.4|183599.4|183689.7|183599.7|183684.3|183594.3|8
1722243860000|2024-07-29 09:04:20|183688.7|183598.7|183689|183599|183689|183599|183688.5|183598.5|4
1722243870000|2024-07-29 09:04:30|183690.8|183600.8|183694.8|183604.8|183695.1|183605.1|183690.8|183600.8|14
1722243880000|2024-07-29 09:04:40|183695.2|183605.2|183709.4|183619.4|183712.1|183622.1|183695.2|183605.2|9
1722243890000|2024-07-29 09:04:50|183709.3|183619.3|183709.3|183619.3|183709.3|183619.3|183709.3|183619.3|1
1722243900000|2024-07-29 09:05:00|183712.3|183622.3|183723.1|183633.1|183723.1|183633.1|183704.3|183614.3|11
1722243910000|2024-07-29 09:05:10|183722.1|183632.1|183747.6|183657.6|183747.6|183657.6|183722.1|183632.1|5
1722243920000|2024-07-29 09:05:20|183748.6|183658.6|183745|183655|183748.6|183658.6|183745|183655|11
1722243930000|2024-07-29 09:05:30|183743.8|183653.8|183740.1|183650.1|183743.8|183653.8|183729.4|183639.4|14
1722243940000|2024-07-29 09:05:40|183740.8|183650.8|183741.4|183651.4|183741.7|183651.7|183740.8|183650.8|4
1722243950000|2024-07-29 09:05:50|183741.6|183651.6|183741.8|183651.8|183741.8|183651.8|183741.6|183651.6|2
1722243960000|2024-07-29 09:06:00|183745.2|183655.2|183746.5|183656.5|183747.3|183657.3|183745.2|183655.2|12
1722243970000|2024-07-29 09:06:10|183749.7|183659.7|183792.5|183702.5|183792.6|183702.6|183748.4|183658.4|9
1722243980000|2024-07-29 09:06:20|183797.8|183707.8|183798.3|183708.3|183798.8|183708.8|183797.8|183707.8|5
1722243990000|2024-07-29 09:06:30|183800.7|183710.7|183802.1|183712.1|183804.5|183714.5|183800.7|183710.7|7
1722244000000|2024-07-29 09:06:40|183800.5|183710.5|183799.3|183709.3|183800.5|183710.5|183799.3|183709.3|3
1722244010000|2024-07-29 09:06:50|183799.6|183709.6|183802.1|183712.1|183802.6|183712.6|183799.6|183709.6|5
1722244020000|2024-07-29 09:07:00|183803.5|183713.5|183798.2|183708.2|183803.5|183713.5|183797|183707|12
1722244030000|2024-07-29 09:07:10|183797.2|183707.2|183794.7|183704.7|183797.2|183707.2|183787.8|183697.8|13
1722244040000|2024-07-29 09:07:20|183789.1|183699.1|183749.5|183659.5|183789.1|183699.1|183747.6|183657.6|12
1722244050000|2024-07-29 09:07:30|183753.5|183663.5|183749.3|183659.3|183753.5|183663.5|183746.4|183656.4|7
1722244060000|2024-07-29 09:07:40|183749.2|183659.2|183749.6|183659.6|183751|183661|183749.2|183659.2|6
1722244070000|2024-07-29 09:07:50|183749.4|183659.4|183745.2|183655.2|183749.4|183659.4|183743.8|183653.8|9
1722244080000|2024-07-29 09:08:00|183745.8|183655.8|183756|183666|183756|183666|183745.8|183655.8|9
1722244090000|2024-07-29 09:08:10|183754.5|183664.5|183769.2|183679.2|183769.3|183679.3|183748.9|183658.9|17
1722244100000|2024-07-29 09:08:20|183773.2|183683.2|183795.4|183705.4|183798.2|183708.2|183773.1|183683.1|11
1722244110000|2024-07-29 09:08:30|183795.8|183705.8|183804.8|183714.8|183811.6|183721.6|183795.8|183705.8|13
1722244120000|2024-07-29 09:08:40|183804.1|183714.1|183798.6|183708.6|183804.1|183714.1|183797.2|183707.2|16
1722244130000|2024-07-29 09:08:50|183798.4|183708.4|183803.8|183713.8|183803.8|183713.8|183798.2|183708.2|6
1722244140000|2024-07-29 09:09:00|183804.3|183714.3|183802.7|183712.7|183805.8|183715.8|183802.7|183712.7|8
1722244150000|2024-07-29 09:09:10|183807.8|183717.8|183808.7|183718.7|183813.6|183723.6|183807.8|183717.8|10
1722244160000|2024-07-29 09:09:20|183810.2|183720.2|183812.7|183722.7|183813.6|183723.6|183810.2|183720.2|7
1722244170000|2024-07-29 09:09:30|183811.3|183721.3|183809.6|183719.6|183816.5|183726.5|183809.6|183719.6|14
1722244180000|2024-07-29 09:09:40|183809.1|183719.1|183805|183715|183810.4|183720.4|183805|183715|9
1722244190000|2024-07-29 09:09:50|183804.1|183714.1|183801.4|183711.4|183804.1|183714.1|183797.2|183707.2|12
1722244200000|2024-07-29 09:10:00|183803.8|183713.8|183786.5|183696.5|183804.7|183714.7|183781.2|183691.2|18
1722244210000|2024-07-29 09:10:10|183786.4|183696.4|183778.8|183688.8|183786.5|183696.5|183778.8|183688.8|11
1722244220000|2024-07-29 09:10:20|183778.7|183688.7|183782|183692|183782|183692|183778.7|183688.7|8
1722244230000|2024-07-29 09:10:30|183782.1|183692.1|183770.9|183680.9|183782.1|183692.1|183770.9|183680.9|7
1722244240000|2024-07-29 09:10:40|183767|183677|183763.4|183673.4|183767|183677|183763.4|183673.4|6
1722244250000|2024-07-29 09:10:50|183762.8|183672.8|183761.7|183671.7|183763.5|183673.5|183760.7|183670.7|8
1722244260000|2024-07-29 09:11:00|183761.8|183671.8|183760.4|183670.4|183762|183672|183760|183670|8
1722244270000|2024-07-29 09:11:10|183759.3|183669.3|183759.1|183669.1|183759.3|183669.3|183758.5|183668.5|7
1722244280000|2024-07-29 09:11:20|183758.1|183668.1|183757.8|183667.8|183758.1|183668.1|183757.3|183667.3|5
1722244290000|2024-07-29 09:11:30|183758|183668|183754.1|183664.1|183758.5|183668.5|183753.5|183663.5|7
1722244300000|2024-07-29 09:11:40|183754|183664|183753.2|183663.2|183754|183664|183752.5|183662.5|7
1722244310000|2024-07-29 09:11:50|183753.3|183663.3|183750.3|183660.3|183753.3|183663.3|183750.3|183660.3|3
1722244320000|2024-07-29 09:12:00|183747.8|183657.8|183748.4|183658.4|183750.7|183660.7|183747.7|183657.7|11
1722244330000|2024-07-29 09:12:10|183748.2|183658.2|183748.4|183658.4|183748.4|183658.4|183748.2|183658.2|2
1722244350000|2024-07-29 09:12:30|183747|183657|183721.7|183631.7|183747.8|183657.8|183700.7|183610.7|16
1722244360000|2024-07-29 09:12:40|183722|183632|183723.3|183633.3|183728.6|183638.6|183719|183629|13
1722244370000|2024-07-29 09:12:50|183725.8|183635.8|183750.1|183660.1|183750.6|183660.6|183725.4|183635.4|12
1722244380000|2024-07-29 09:13:00|183749.7|183659.7|183752.4|183662.4|183752.4|183662.4|183746.9|183656.9|6
1722244390000|2024-07-29 09:13:10|183752.2|183662.2|183751.5|183661.5|183756.6|183666.6|183751.1|183661.1|11
1722244400000|2024-07-29 09:13:20|183753.4|183663.4|183752.5|183662.5|183753.4|183663.4|183748.4|183658.4|5
1722244410000|2024-07-29 09:13:30|183745.5|183655.5|183745.9|183655.9|183749|183659|183735|183645|11
1722244420000|2024-07-29 09:13:40|183739.2|183649.2|183747.6|183657.6|183750.5|183660.5|183739.2|183649.2|11
1722244430000|2024-07-29 09:13:50|183745.6|183655.6|183718|183628|183745.6|183655.6|183716.7|183626.7|10
1722244440000|2024-07-29 09:14:00|183719.2|183629.2|183749.6|183659.6|183749.6|183659.6|183719.2|183629.2|13
1722244450000|2024-07-29 09:14:10|183749.8|183659.8|183747.8|183657.8|183750|183660|183747.8|183657.8|5
1722244460000|2024-07-29 09:14:20|183744.3|183654.3|183747.8|183657.8|183747.8|183657.8|183744.3|183654.3|2
1722244470000|2024-07-29 09:14:30|183740.8|183650.8|183740.8|183650.8|183740.8|183650.8|183740.8|183650.8|1
1722244480000|2024-07-29 09:14:40|183741.6|183651.6|183770.4|183680.4|183773.1|183683.1|183740.8|183650.8|12
1722244490000|2024-07-29 09:14:50|183770.3|183680.3|183769.4|183679.4|183770.3|183680.3|183769.1|183679.1|4
1722244500000|2024-07-29 09:15:00|183769.2|183679.2|183768.7|183678.7|183770.6|183680.6|183759.6|183669.6|13
1722244510000|2024-07-29 09:15:10|183768.5|183678.5|183773.8|183683.8|183773.8|183683.8|183768.3|183678.3|8
1722244520000|2024-07-29 09:15:20|183773.5|183683.5|183769.2|183679.2|183773.5|183683.5|183768.3|183678.3|6
1722244530000|2024-07-29 09:15:30|183772.1|183682.1|183770.1|183680.1|183772.1|183682.1|183768.3|183678.3|5
1722244540000|2024-07-29 09:15:40|183770|183680|183773.7|183683.7|183774.4|183684.4|183770|183680|5
1722244550000|2024-07-29 09:15:50|183770.2|183680.2|183768.8|183678.8|183770.2|183680.2|183768.8|183678.8|7
1722244560000|2024-07-29 09:16:00|183770.3|183680.3|183764.6|183674.6|183771.6|183681.6|183764.6|183674.6|8
1722244570000|2024-07-29 09:16:10|183768.8|183678.8|183772.5|183682.5|183772.5|183682.5|183768.7|183678.7|3
1722244580000|2024-07-29 09:16:20|183773|183683|183767.8|183677.8|183773.7|183683.7|183759.9|183669.9|7
1722244590000|2024-07-29 09:16:30|183771.9|183681.9|183770.6|183680.6|183771.9|183681.9|183767.2|183677.2|10
1722244600000|2024-07-29 09:16:40|183771|183681|183771.1|183681.1|183772.3|183682.3|183771|183681|9
1722244610000|2024-07-29 09:16:50|183770.9|183680.9|183771.5|183681.5|183771.6|183681.6|183762.1|183672.1|8
1722244620000|2024-07-29 09:17:00|183771.3|183681.3|183786.8|183696.8|183804.9|183714.9|183771.3|183681.3|17
1722244630000|2024-07-29 09:17:10|183784.7|183694.7|183783.1|183693.1|183792.7|183702.7|183782|183692|7
1722244640000|2024-07-29 09:17:20|183783|183693|183783.3|183693.3|183783.3|183693.3|183782.7|183692.7|7
1722244650000|2024-07-29 09:17:30|183780.9|183690.9|183793.6|183703.6|183796|183706|183775.2|183685.2|13
1722244660000|2024-07-29 09:17:40|183796.5|183706.5|183788.7|183698.7|183810.5|183720.5|183787.5|183697.5|11
1722244670000|2024-07-29 09:17:50|183789.2|183699.2|183798.3|183708.3|183800.9|183710.9|183789.2|183699.2|7
1722244680000|2024-07-29 09:18:00|183799|183709|183798.3|183708.3|183803.1|183713.1|183798.3|183708.3|10
1722244690000|2024-07-29 09:18:10|183798.4|183708.4|183793.1|183703.1|183803.9|183713.9|183779.5|183689.5|17
1722244700000|2024-07-29 09:18:20|183793.6|183703.6|183789.6|183699.6|183802.5|183712.5|183787.6|183697.6|6
1722244710000|2024-07-29 09:18:30|183796.9|183706.9|183793.9|183703.9|183796.9|183706.9|183793.9|183703.9|6
1722244720000|2024-07-29 09:18:40|183795.7|183705.7|183795.7|183705.7|183795.7|183705.7|183795.7|183705.7|1
1722244730000|2024-07-29 09:18:50|183795.3|183705.3|183795.2|183705.2|183795.8|183705.8|183795.2|183705.2|3
1722244740000|2024-07-29 09:19:00|183792.9|183702.9|183794.3|183704.3|183796.7|183706.7|183792.9|183702.9|5
1722244760000|2024-07-29 09:19:20|183794.8|183704.8|183802.3|183712.3|183802.7|183712.7|183794.8|183704.8|3
1722244770000|2024-07-29 09:19:30|183801.3|183711.3|183800.9|183710.9|183803.3|183713.3|183800.8|183710.8|9
1722244780000|2024-07-29 09:19:40|183800.3|183710.3|183799.5|183709.5|183800.7|183710.7|183799.5|183709.5|7
1722244790000|2024-07-29 09:19:50|183799.6|183709.6|183799.6|183709.6|183800|183710|183799.6|183709.6|3
1722244800000|2024-07-29 09:20:00|183801.4|183711.4|183801.4|183711.4|183802.3|183712.3|183801.1|183711.1|7
1722244810000|2024-07-29 09:20:10|183803.1|183713.1|183805.7|183715.7|183806.1|183716.1|183803.1|183713.1|8
1722244820000|2024-07-29 09:20:20|183805.4|183715.4|183806.7|183716.7|183814.2|183724.2|183805.2|183715.2|19
1722244830000|2024-07-29 09:20:30|183807.7|183717.7|183802.8|183712.8|183807.7|183717.7|183802.3|183712.3|10
1722244840000|2024-07-29 09:20:40|183802.6|183712.6|183801.2|183711.2|183802.6|183712.6|183801.2|183711.2|8
1722244850000|2024-07-29 09:20:50|183800.9|183710.9|183798.3|183708.3|183800.9|183710.9|183797.7|183707.7|6
1722244860000|2024-07-29 09:21:00|183800.1|183710.1|183789.1|183699.1|183800.8|183710.8|183783.9|183693.9|16
1722244870000|2024-07-29 09:21:10|183788.8|183698.8|183790.2|183700.2|183792.5|183702.5|183788.8|183698.8|5
1722244880000|2024-07-29 09:21:20|183792|183702|183804|183714|183805.2|183715.2|183792|183702|17
1722244890000|2024-07-29 09:21:30|183801.8|183711.8|183803.1|183713.1|183803.3|183713.3|183801.8|183711.8|4
1722244900000|2024-07-29 09:21:40|183803.4|183713.4|183803.9|183713.9|183805.2|183715.2|183802.8|183712.8|5
1722244910000|2024-07-29 09:21:50|183802.7|183712.7|183803.1|183713.1|183803.7|183713.7|183802.4|183712.4|5
1722244920000|2024-07-29 09:22:00|183804.3|183714.3|183800.3|183710.3|183804.5|183714.5|183799.9|183709.9|8
1722244930000|2024-07-29 09:22:10|183800.1|183710.1|183800|183710|183804.5|183714.5|183798|183708|12
1722244940000|2024-07-29 09:22:20|183808.3|183718.3|183796.5|183706.5|183808.5|183718.5|183796|183706|12
1722244950000|2024-07-29 09:22:30|183795.4|183705.4|183789.9|183699.9|183795.4|183705.4|183789.9|183699.9|11
1722244960000|2024-07-29 09:22:40|183790.2|183700.2|183790.2|183700.2|183790.2|183700.2|183790|183700|4
1722244970000|2024-07-29 09:22:50|183789.2|183699.2|183791.5|183701.5|183792.9|183702.9|183789|183699|7
1722244980000|2024-07-29 09:23:00|183792.2|183702.2|183790.2|183700.2|183792.2|183702.2|183785.2|183695.2|10
1722244990000|2024-07-29 09:23:10|183789.1|183699.1|183784.2|183694.2|183789.1|183699.1|183784.2|183694.2|3
1722245000000|2024-07-29 09:23:20|183784.5|183694.5|183785.4|183695.4|183785.4|183695.4|183783.7|183693.7|4
1722245010000|2024-07-29 09:23:30|183785.2|183695.2|183786.1|183696.1|183786.9|183696.9|183785.1|183695.1|10
1722245020000|2024-07-29 09:23:40|183787|183697|183787.5|183697.5|183787.5|183697.5|183786.2|183696.2|6
1722245030000|2024-07-29 09:23:50|183784.7|183694.7|183754.9|183664.9|183784.7|183694.7|183752.6|183662.6|8
1722245040000|2024-07-29 09:24:00|183757.6|183667.6|183764.3|183674.3|183766.2|183676.2|183751.4|183661.4|15
1722245050000|2024-07-29 09:24:10|183763.2|183673.2|183769.2|183679.2|183771.3|183681.3|183763.2|183673.2|9
1722245060000|2024-07-29 09:24:20|183776.5|183686.5|183777|183687|183779.9|183689.9|183776.5|183686.5|6
1722245070000|2024-07-29 09:24:30|183777.9|183687.9|183777.8|183687.8|183777.9|183687.9|183777.2|183687.2|4
1722245080000|2024-07-29 09:24:40|183777.6|183687.6|183777.5|183687.5|183777.6|183687.6|183777.4|183687.4|4
1722245090000|2024-07-29 09:24:50|183777.4|183687.4|183780.4|183690.4|183780.4|183690.4|183777.1|183687.1|5
1722245100000|2024-07-29 09:25:00|183781.7|183691.7|183781.4|183691.4|183783.4|183693.4|183781.4|183691.4|5
1722245110000|2024-07-29 09:25:10|183783.8|183693.8|183783.8|183693.8|183783.8|183693.8|183783.8|183693.8|1
1722245120000|2024-07-29 09:25:20|183783.7|183693.7|183782.5|183692.5|183784.5|183694.5|183782|183692|6
1722245130000|2024-07-29 09:25:30|183786.1|183696.1|183784.1|183694.1|183788.1|183698.1|183782.7|183692.7|7
1722245140000|2024-07-29 09:25:40|183780.8|183690.8|183780.8|183690.8|183780.8|183690.8|183780.8|183690.8|1
1722245150000|2024-07-29 09:25:50|183780.6|183690.6|183780.7|183690.7|183780.8|183690.8|183780.6|183690.6|3
1722245160000|2024-07-29 09:26:00|183781.3|183691.3|183772.6|183682.6|183781.3|183691.3|183772.6|183682.6|4
1722245170000|2024-07-29 09:26:10|183773.4|183683.4|183773.2|183683.2|183773.4|183683.4|183773.2|183683.2|2
1722245180000|2024-07-29 09:26:20|183774.2|183684.2|183771.5|183681.5|183774.2|183684.2|183766.2|183676.2|7
1722245190000|2024-07-29 09:26:30|183769.7|183679.7|183771.4|183681.4|183771.8|183681.8|183769.7|183679.7|6
1722245200000|2024-07-29 09:26:40|183770|183680|183768.5|183678.5|183770|183680|183767.7|183677.7|9
1722245210000|2024-07-29 09:26:50|183768.4|183678.4|183764.7|183674.7|183768.4|183678.4|183764.7|183674.7|10
1722245230000|2024-07-29 09:27:10|183764.8|183674.8|183764|183674|183765.7|183675.7|183761|183671|10
1722245240000|2024-07-29 09:27:20|183763.3|183673.3|183758.5|183668.5|183767.1|183677.1|183758.5|183668.5|9
1722245250000|2024-07-29 09:27:30|183754.8|183664.8|183771.8|183681.8|183771.8|183681.8|183753.1|183663.1|10
1722245260000|2024-07-29 09:27:40|183770.4|183680.4|183770.8|183680.8|183770.8|183680.8|183770.4|183680.4|2
1722245270000|2024-07-29 09:27:50|183771.9|183681.9|183771.8|183681.8|183771.9|183681.9|183771.3|183681.3|6
1722245280000|2024-07-29 09:28:00|183774.6|183684.6|183775.3|183685.3|183775.3|183685.3|183774.4|183684.4|3
1722245290000|2024-07-29 09:28:10|183776.4|183686.4|183776|183686|183778.2|183688.2|183773.5|183683.5|10
1722245300000|2024-07-29 09:28:20|183774.7|183684.7|183773|183683|183774.7|183684.7|183772.5|183682.5|6
1722245310000|2024-07-29 09:28:30|183773.4|183683.4|183777.7|183687.7|183777.7|183687.7|183771.6|183681.6|7
1722245320000|2024-07-29 09:28:40|183775.4|183685.4|183787|183697|183789.8|183699.8|183773.9|183683.9|10
1722245330000|2024-07-29 09:28:50|183787.6|183697.6|183791.9|183701.9|183792.5|183702.5|183787.6|183697.6|5
1722245340000|2024-07-29 09:29:00|183793.7|183703.7|183786.9|183696.9|183793.7|183703.7|183786.9|183696.9|8
1722245350000|2024-07-29 09:29:10|183786.3|183696.3|183790.4|183700.4|183791|183701|183786.3|183696.3|10
1722245360000|2024-07-29 09:29:20|183788.9|183698.9|183788.2|183698.2|183788.9|183698.9|183788.2|183698.2|3
1722245370000|2024-07-29 09:29:30|183787.1|183697.1|183789.1|183699.1|183789.1|183699.1|183787.1|183697.1|6
1722245380000|2024-07-29 09:29:40|183789.9|183699.9|183792.1|183702.1|183792.1|183702.1|183789.9|183699.9|3
1722245390000|2024-07-29 09:29:50|183793.9|183703.9|183793.9|183703.9|183793.9|183703.9|183793.9|183703.9|1
1722245400000|2024-07-29 09:30:00|183795.3|183705.3|183793.7|183703.7|183795.3|183705.3|183784.4|183694.4|13
1722245410000|2024-07-29 09:30:10|183792.1|183702.1|183794|183704|183795.6|183705.6|183792.1|183702.1|10
1722245420000|2024-07-29 09:30:20|183794.8|183704.8|183796.6|183706.6|183797.8|183707.8|183794.8|183704.8|9
1722245430000|2024-07-29 09:30:30|183797.5|183707.5|183804.8|183714.8|183806.9|183716.9|183797.5|183707.5|14
1722245440000|2024-07-29 09:30:40|183805.5|183715.5|183797.8|183707.8|183805.5|183715.5|183797.8|183707.8|9
1722245450000|2024-07-29 09:30:50|183799|183709|183797.1|183707.1|183799|183709|183796.3|183706.3|11
1722245460000|2024-07-29 09:31:00|183798.4|183708.4|183798.3|183708.3|183799.9|183709.9|183797.3|183707.3|10
1722245470000|2024-07-29 09:31:10|183799.3|183709.3|183800.6|183710.6|183800.6|183710.6|183797.9|183707.9|7
1722245480000|2024-07-29 09:31:20|183799.6|183709.6|183799.5|183709.5|183799.6|183709.6|183799.5|183709.5|2
1722245490000|2024-07-29 09:31:30|183797|183707|183792.1|183702.1|183797|183707|183791.7|183701.7|4
1722245500000|2024-07-29 09:31:40|183791.9|183701.9|183791.2|183701.2|183792.5|183702.5|183791.2|183701.2|7
1722245510000|2024-07-29 09:31:50|183791.4|183701.4|183791.4|183701.4|183791.5|183701.5|183791.3|183701.3|5
1722245520000|2024-07-29 09:32:00|183790.6|183700.6|183790.5|183700.5|183790.6|183700.6|183790.3|183700.3|3
1722245530000|2024-07-29 09:32:10|183790.6|183700.6|183791.6|183701.6|183791.6|183701.6|183789.7|183699.7|4
1722245540000|2024-07-29 09:32:20|183781.5|183691.5|183780.6|183690.6|183781.5|183691.5|183780.6|183690.6|2
1722245550000|2024-07-29 09:32:30|183780.1|183690.1|183780.1|183690.1|183780.1|183690.1|183780.1|183690.1|1
1722245560000|2024-07-29 09:32:40|183780|183690|183777.1|183687.1|183780|183690|183777|183687|6
1722245570000|2024-07-29 09:32:50|183778.5|183688.5|183791.6|183701.6|183793.4|183703.4|183777.1|183687.1|6
1722245580000|2024-07-29 09:33:00|183794.2|183704.2|183793.5|183703.5|183799.5|183709.5|183792|183702|7
1722245590000|2024-07-29 09:33:10|183793.8|183703.8|183794.3|183704.3|183796.1|183706.1|183793.8|183703.8|6
1722245600000|2024-07-29 09:33:20|183794.1|183704.1|183793.9|183703.9|183797|183707|183793.9|183703.9|7
1722245610000|2024-07-29 09:33:30|183793.7|183703.7|183793.7|183703.7|183793.7|183703.7|183793.7|183703.7|1
1722245630000|2024-07-29 09:33:50|183782.2|183692.2|183792.6|183702.6|183792.6|183702.6|183782.2|183692.2|7
1722245640000|2024-07-29 09:34:00|183795.4|183705.4|183794|183704|183796.3|183706.3|183787.9|183697.9|15
1722245650000|2024-07-29 09:34:10|183795.2|183705.2|183789.7|183699.7|183795.2|183705.2|183789.7|183699.7|7
1722245660000|2024-07-29 09:34:20|183780.7|183690.7|183761.2|183671.2|183784.8|183694.8|183758.8|183668.8|10
1722245670000|2024-07-29 09:34:30|183760.1|183670.1|183755.5|183665.5|183760.1|183670.1|183755.2|183665.2|6
1722245680000|2024-07-29 09:34:40|183757.9|183667.9|183753.5|183663.5|183757.9|183667.9|183753.3|183663.3|9
1722245690000|2024-07-29 09:34:50|183751.6|183661.6|183756.1|183666.1|183756.1|183666.1|183751.6|183661.6|5
1722245700000|2024-07-29 09:35:00|183757.6|183667.6|183756.5|183666.5|183757.6|183667.6|183756.5|183666.5|3
1722245720000|2024-07-29 09:35:20|183757.3|183667.3|183759.5|183669.5|183759.5|183669.5|183757.3|183667.3|6
1722245730000|2024-07-29 09:35:30|183760.2|183670.2|183768.1|183678.1|183768.1|183678.1|183760.2|183670.2|9
1722245740000|2024-07-29 09:35:40|183764.4|183674.4|183761.8|183671.8|183764.4|183674.4|183761.8|183671.8|3
1722245760000|2024-07-29 09:36:00|183763.6|183673.6|183761.9|183671.9|183763.6|183673.6|183761.9|183671.9|3
1722245770000|2024-07-29 09:36:10|183759.1|183669.1|183761.2|183671.2|183761.5|183671.5|183758.3|183668.3|7
1722245780000|2024-07-29 09:36:20|183759.2|183669.2|183761.1|183671.1|183761.1|183671.1|183759.2|183669.2|2
1722245790000|2024-07-29 09:36:30|183760.1|183670.1|183760.1|183670.1|183760.1|183670.1|183760.1|183670.1|1
1722245800000|2024-07-29 09:36:40|183760.4|183670.4|183758.1|183668.1|183760.4|183670.4|183756.6|183666.6|5
1722245810000|2024-07-29 09:36:50|183759.2|183669.2|183759.2|183669.2|183759.2|183669.2|183759.2|183669.2|1
1722245820000|2024-07-29 09:37:00|183758.2|183668.2|183756.8|183666.8|183758.9|183668.9|183756.8|183666.8|4
1722245830000|2024-07-29 09:37:10|183758.3|183668.3|183755|183665|183758.3|183668.3|183755|183665|3
1722245840000|2024-07-29 09:37:20|183755.6|183665.6|183748.5|183658.5|183755.6|183665.6|183748.4|183658.4|8
1722245850000|2024-07-29 09:37:30|183752.6|183662.6|183749.2|183659.2|183752.6|183662.6|183749.2|183659.2|5
1722245860000|2024-07-29 09:37:40|183750.2|183660.2|183750.2|183660.2|183750.2|183660.2|183750.2|183660.2|1
1722245870000|2024-07-29 09:37:50|183748.3|183658.3|183748.3|183658.3|183748.3|183658.3|183748.3|183658.3|1
1722245880000|2024-07-29 09:38:00|183746.6|183656.6|183747.8|183657.8|183747.8|183657.8|183745.7|183655.7|5
1722245890000|2024-07-29 09:38:10|183748|183658|183759.9|183669.9|183767|183677|183746.5|183656.5|15
1722245900000|2024-07-29 09:38:20|183760.4|183670.4|183688.1|183598.1|183760.4|183670.4|183686.5|183596.5|22
1722245910000|2024-07-29 09:38:30|183687.4|183597.4|183678.8|183588.8|183687.6|183597.6|183678.8|183588.8|8
1722245920000|2024-07-29 09:38:40|183674.4|183584.4|183671.7|183581.7|183674.4|183584.4|183667|183577|12
1722245930000|2024-07-29 09:38:50|183671.2|183581.2|183664.6|183574.6|183672.4|183582.4|183664.5|183574.5|11
1722245940000|2024-07-29 09:39:00|183669.2|183579.2|183680.7|183590.7|183680.7|183590.7|183666.6|183576.6|9
1722245950000|2024-07-29 09:39:10|183677.2|183587.2|183677.2|183587.2|183682.2|183592.2|183673.3|183583.3|8
1722245960000|2024-07-29 09:39:20|183677.3|183587.3|183671.1|183581.1|183677.3|183587.3|183671.1|183581.1|11
1722245970000|2024-07-29 09:39:30|183671.3|183581.3|183683.5|183593.5|183685.3|183595.3|183667.9|183577.9|10
1722245980000|2024-07-29 09:39:40|183679.1|183589.1|183682.7|183592.7|183682.7|183592.7|183679.1|183589.1|4
1722245990000|2024-07-29 09:39:50|183679.1|183589.1|183669.7|183579.7|183682.7|183592.7|183669.7|183579.7|5
1722246000000|2024-07-29 09:40:00|183671.5|183581.5|183680.8|183590.8|183681.1|183591.1|183671.2|183581.2|10
1722246010000|2024-07-29 09:40:10|183680.9|183590.9|183680.9|183590.9|183680.9|183590.9|183680.9|183590.9|1
1722246020000|2024-07-29 09:40:20|183676.8|183586.8|183664.8|183574.8|183679|183589|183664.8|183574.8|12
1722246030000|2024-07-29 09:40:30|183667.5|183577.5|183663.3|183573.3|183667.5|183577.5|183663.2|183573.2|5
1722246040000|2024-07-29 09:40:40|183665.6|183575.6|183648.4|183558.4|183665.6|183575.6|183648.4|183558.4|8
1722246050000|2024-07-29 09:40:50|183646.5|183556.5|183626.9|183536.9|183646.5|183556.5|183623.9|183533.9|9
1722246080000|2024-07-29 09:41:20|183627.8|183537.8|183625.8|183535.8|183628.5|183538.5|183625.8|183535.8|3
1722246090000|2024-07-29 09:41:30|183626.1|183536.1|183626.1|183536.1|183626.1|183536.1|183626.1|183536.1|1
1722246100000|2024-07-29 09:41:40|183656.6|183566.6|183647.1|183557.1|183656.6|183566.6|183631.3|183541.3|20
1722246110000|2024-07-29 09:41:50|183648.7|183558.7|183650.3|183560.3|183654|183564|183648.5|183558.5|10
1722246120000|2024-07-29 09:42:00|183650.5|183560.5|183642.5|183552.5|183651.6|183561.6|183642.5|183552.5|11
1722246130000|2024-07-29 09:42:10|183642.7|183552.7|183650.4|183560.4|183651.2|183561.2|183642.7|183552.7|6
1722246140000|2024-07-29 09:42:20|183646.9|183556.9|183646.2|183556.2|183647|183557|183646.2|183556.2|3
1722246150000|2024-07-29 09:42:30|183645.5|183555.5|183646.3|183556.3|183649.8|183559.8|183643|183553|6
1722246160000|2024-07-29 09:42:40|183645.9|183555.9|183625.3|183535.3|183645.9|183555.9|183625.3|183535.3|3
1722246170000|2024-07-29 09:42:50|183624.9|183534.9|183603.7|183513.7|183624.9|183534.9|183603.5|183513.5|7
1722246180000|2024-07-29 09:43:00|183635.2|183545.2|183625.6|183535.6|183635.2|183545.2|183621.4|183531.4|10
1722246190000|2024-07-29 09:43:10|183625.2|183535.2|183621.6|183531.6|183625.2|183535.2|183615.4|183525.4|14
1722246200000|2024-07-29 09:43:20|183621.8|183531.8|183635.2|183545.2|183635.2|183545.2|183621.8|183531.8|7
1722246210000|2024-07-29 09:43:30|183632.4|183542.4|183631.9|183541.9|183632.4|183542.4|183631.7|183541.7|7
1722246220000|2024-07-29 09:43:40|183632.3|183542.3|183622.8|183532.8|183632.3|183542.3|183622.8|183532.8|6
1722246230000|2024-07-29 09:43:50|183626.2|183536.2|183626.5|183536.5|183626.6|183536.6|183626.2|183536.2|3
1722246240000|2024-07-29 09:44:00|183626.4|183536.4|183621.4|183531.4|183655.9|183565.9|183621.3|183531.3|11
1722246250000|2024-07-29 09:44:10|183621.2|183531.2|183639.5|183549.5|183639.5|183549.5|183621.1|183531.1|12
1722246260000|2024-07-29 09:44:20|183642.4|183552.4|183621|183531|183642.8|183552.8|183621|183531|8
1722246270000|2024-07-29 09:44:30|183620.2|183530.2|183605.2|183515.2|183620.5|183530.5|183605.2|183515.2|5
1722246280000|2024-07-29 09:44:40|183604.9|183514.9|183633.6|183543.6|183640.3|183550.3|183604.9|183514.9|6
1722246290000|2024-07-29 09:44:50|183634.4|183544.4|183646.8|183556.8|183647.1|183557.1|183634.4|183544.4|11
1722246300000|2024-07-29 09:45:00|183647|183557|183631.9|183541.9|183647|183557|183629.8|183539.8|10
1722246310000|2024-07-29 09:45:10|183631.3|183541.3|183593.7|183503.7|183631.3|183541.3|183590.4|183500.4|11
1722246320000|2024-07-29 09:45:20|183598.4|183508.4|183595.3|183505.3|183601.2|183511.2|183593.7|183503.7|4
1722246330000|2024-07-29 09:45:30|183595.2|183505.2|183597.1|183507.1|183602|183512|183595.2|183505.2|7
1722246340000|2024-07-29 09:45:40|183597|183507|183620.1|183530.1|183622.5|183532.5|183594.8|183504.8|14
1722246350000|2024-07-29 09:45:50|183621.8|183531.8|183620.3|183530.3|183621.8|183531.8|183620.1|183530.1|6
1722246360000|2024-07-29 09:46:00|183618.6|183528.6|183614.3|183524.3|183618.6|183528.6|183614.3|183524.3|9
1722246370000|2024-07-29 09:46:10|183613.2|183523.2|183613.2|183523.2|183613.2|183523.2|183613.2|183523.2|1
1722246380000|2024-07-29 09:46:20|183616.2|183526.2|183614.6|183524.6|183616.2|183526.2|183614.6|183524.6|3
1722246390000|2024-07-29 09:46:30|183616.7|183526.7|183615.4|183525.4|183616.7|183526.7|183614.4|183524.4|8
1722246400000|2024-07-29 09:46:40|183614.1|183524.1|183614.1|183524.1|183614.1|183524.1|183614.1|183524.1|1
1722246410000|2024-07-29 09:46:50|183617.4|183527.4|183600|183510|183618.9|183528.9|183600|183510|8
1722246420000|2024-07-29 09:47:00|183600.6|183510.6|183598.6|183508.6|183602.5|183512.5|183598.4|183508.4|10
1722246430000|2024-07-29 09:47:10|183601.8|183511.8|183617.4|183527.4|183617.4|183527.4|183598.1|183508.1|17
1722246440000|2024-07-29 09:47:20|183616.1|183526.1|183615.3|183525.3|183616.1|183526.1|183614.9|183524.9|3
1722246450000|2024-07-29 09:47:30|183614.5|183524.5|183616.5|183526.5|183616.5|183526.5|183613.9|183523.9|4
1722246460000|2024-07-29 09:47:40|183615.7|183525.7|183615.1|183525.1|183615.7|183525.7|183614.5|183524.5|4
1722246470000|2024-07-29 09:47:50|183614.5|183524.5|183614.5|183524.5|183615.1|183525.1|183614.5|183524.5|5
1722246480000|2024-07-29 09:48:00|183613.5|183523.5|183614.5|183524.5|183614.5|183524.5|183613.4|183523.4|5
1722246490000|2024-07-29 09:48:10|183613|183523|183603.8|183513.8|183618.3|183528.3|183601|183511|13
1722246500000|2024-07-29 09:48:20|183604.2|183514.2|183611.1|183521.1|183613.3|183523.3|183603.8|183513.8|7
1722246510000|2024-07-29 09:48:30|183615.5|183525.5|183616.7|183526.7|183619.3|183529.3|183615|183525|8
1722246520000|2024-07-29 09:48:40|183618.4|183528.4|183622.1|183532.1|183622.1|183532.1|183618.4|183528.4|2
1722246530000|2024-07-29 09:48:50|183622.2|183532.2|183652|183562|183653.1|183563.1|183621.8|183531.8|13
1722246540000|2024-07-29 09:49:00|183651.5|183561.5|183633.5|183543.5|183651.5|183561.5|183631.3|183541.3|8
1722246550000|2024-07-29 09:49:10|183632.7|183542.7|183633.8|183543.8|183644.8|183554.8|183632.3|183542.3|10
1722246560000|2024-07-29 09:49:20|183633.6|183543.6|183629.2|183539.2|183634.6|183544.6|183629.2|183539.2|12
1722246570000|2024-07-29 09:49:30|183630.2|183540.2|183633.4|183543.4|183633.6|183543.6|183630.2|183540.2|6
1722246580000|2024-07-29 09:49:40|183633.2|183543.2|183633.5|183543.5|183634.4|183544.4|183632.3|183542.3|9
1722246590000|2024-07-29 09:49:50|183632|183542|183631.6|183541.6|183632|183542|183631.6|183541.6|2
1722246600000|2024-07-29 09:50:00|183623.4|183533.4|183626.7|183536.7|183627.3|183537.3|183622.9|183532.9|8
1722246610000|2024-07-29 09:50:10|183626.6|183536.6|183625.2|183535.2|183626.6|183536.6|183625.2|183535.2|5
1722246620000|2024-07-29 09:50:20|183626.2|183536.2|183625.1|183535.1|183626.2|183536.2|183625.1|183535.1|2
1722246630000|2024-07-29 09:50:30|183625.2|183535.2|183612.9|183522.9|183625.2|183535.2|183612.9|183522.9|12
1722246640000|2024-07-29 09:50:40|183611.9|183521.9|183609.9|183519.9|183611.9|183521.9|183608.8|183518.8|6
1722246650000|2024-07-29 09:50:50|183608.9|183518.9|183617|183527|183617|183527|183607|183517|11
1722246660000|2024-07-29 09:51:00|183618.3|183528.3|183619.7|183529.7|183621|183531|183618.3|183528.3|4
1722246670000|2024-07-29 09:51:10|183610.2|183520.2|183610.2|183520.2|183610.2|183520.2|183610.2|183520.2|1
1722246690000|2024-07-29 09:51:30|183616|183526|183617.7|183527.7|183617.7|183527.7|183615.3|183525.3|6
1722246700000|2024-07-29 09:51:40|183618.9|183528.9|183641.5|183551.5|183641.7|183551.7|183618.9|183528.9|17
1722246710000|2024-07-29 09:51:50|183642.3|183552.3|183642.9|183552.9|183643|183553|183642.2|183552.2|6
1722246720000|2024-07-29 09:52:00|183644.1|183554.1|183643.4|183553.4|183644.1|183554.1|183642|183552|8
1722246730000|2024-07-29 09:52:10|183643.3|183553.3|183646.6|183556.6|183648.4|183558.4|183640.2|183550.2|5
1722246740000|2024-07-29 09:52:20|183646.4|183556.4|183640.8|183550.8|183646.4|183556.4|183640.3|183550.3|7
1722246750000|2024-07-29 09:52:30|183640.2|183550.2|183621|183531|183640.2|183550.2|183621|183531|12
1722246760000|2024-07-29 09:52:40|183622.1|183532.1|183619|183529|183622.1|183532.1|183619|183529|10
1722246770000|2024-07-29 09:52:50|183618.2|183528.2|183613.8|183523.8|183618.2|183528.2|183613.8|183523.8|5
1722246780000|2024-07-29 09:53:00|183615.6|183525.6|183603|183513|183615.6|183525.6|183602.7|183512.7|9
1722246790000|2024-07-29 09:53:10|183603.3|183513.3|183534.4|183444.4|183603.3|183513.3|183523.3|183433.3|15
1722246800000|2024-07-29 09:53:20|183529.7|183439.7|183524.5|183434.5|183529.7|183439.7|183516.1|183426.1|9
1722246810000|2024-07-29 09:53:30|183524.2|183434.2|183527.9|183437.9|183527.9|183437.9|183520.7|183430.7|10
1722246820000|2024-07-29 09:53:40|183527.5|183437.5|183503|183413|183527.5|183437.5|183503|183413|9
1722246830000|2024-07-29 09:53:50|183505.4|183415.4|183488.9|183398.9|183505.4|183415.4|183488.9|183398.9|4
1722246840000|2024-07-29 09:54:00|183489.2|183399.2|183484.9|183394.9|183489.2|183399.2|183476.6|183386.6|15
1722246850000|2024-07-29 09:54:10|183485.6|183395.6|183483.9|183393.9|183490.9|183400.9|183482.3|183392.3|18
1722246860000|2024-07-29 09:54:20|183484.5|183394.5|183504.4|183414.4|183505.7|183415.7|183484.5|183394.5|18
1722246870000|2024-07-29 09:54:30|183504.9|183414.9|183537.3|183447.3|183538.4|183448.4|183502.8|183412.8|21
1722246880000|2024-07-29 09:54:40|183537.5|183447.5|183531.9|183441.9|183538.8|183448.8|183531.9|183441.9|9
1722246890000|2024-07-29 09:54:50|183531.8|183441.8|183531.6|183441.6|183532.4|183442.4|183530.9|183440.9|10
1722246900000|2024-07-29 09:55:00|183535.8|183445.8|183510.5|183420.5|183536.8|183446.8|183509.6|183419.6|15
1722246910000|2024-07-29 09:55:10|183509.3|183419.3|183493.8|183403.8|183512.8|183422.8|183490.4|183400.4|13
1722246920000|2024-07-29 09:55:20|183502.8|183412.8|183494.9|183404.9|183502.8|183412.8|183493.9|183403.9|6
1722246930000|2024-07-29 09:55:30|183497.2|183407.2|183467|183377|183500.6|183410.6|183467|183377|6
1722246940000|2024-07-29 09:55:40|183473.2|183383.2|183472|183382|183480.2|183390.2|183468.7|183378.7|11
1722246950000|2024-07-29 09:55:50|183470.8|183380.8|183468.5|183378.5|183482.4|183392.4|183468.5|183378.5|10
1722246960000|2024-07-29 09:56:00|183467.7|183377.7|183444.3|183354.3|183467.7|183377.7|183441.2|183351.2|15
1722246970000|2024-07-29 09:56:10|183442.9|183352.9|183464.4|183374.4|183464.4|183374.4|183441.1|183351.1|12
1722246980000|2024-07-29 09:56:20|183460.8|183370.8|183459.6|183369.6|183464.3|183374.3|183459.3|183369.3|11
1722246990000|2024-07-29 09:56:30|183458.7|183368.7|183443.8|183353.8|183458.7|183368.7|183443.6|183353.6|22
1722247000000|2024-07-29 09:56:40|183444|183354|183444.3|183354.3|183447.2|183357.2|183444|183354|15
1722247010000|2024-07-29 09:56:50|183445.8|183355.8|183453.6|183363.6|183456.4|183366.4|183445.8|183355.8|13
1722247020000|2024-07-29 09:57:00|183470.7|183380.7|183473.3|183383.3|183473.3|183383.3|183470.7|183380.7|8
1722247030000|2024-07-29 09:57:10|183473.6|183383.6|183473.4|183383.4|183473.6|183383.6|183473.3|183383.3|3
1722247040000|2024-07-29 09:57:20|183459.7|183369.7|183459.2|183369.2|183459.7|183369.7|183459.1|183369.1|3
1722247050000|2024-07-29 09:57:30|183461|183371|183474.7|183384.7|183475.5|183385.5|183461|183371|4
1722247060000|2024-07-29 09:57:40|183500.4|183410.4|183477|183387|183508.1|183418.1|183477|183387|5
1722247070000|2024-07-29 09:57:50|183477.4|183387.4|183477.4|183387.4|183477.4|183387.4|183477.4|183387.4|1
1722247080000|2024-07-29 09:58:00|183476.2|183386.2|183474.1|183384.1|183476.2|183386.2|183471.8|183381.8|6
1722247090000|2024-07-29 09:58:10|183473.1|183383.1|183475.6|183385.6|183475.6|183385.6|183473.1|183383.1|3
1722247100000|2024-07-29 09:58:20|183502.5|183412.5|183506.2|183416.2|183506.2|183416.2|183502.4|183412.4|4
1722247110000|2024-07-29 09:58:30|183511.9|183421.9|183507.3|183417.3|183513.3|183423.3|183507.3|183417.3|10
1722247120000|2024-07-29 09:58:40|183513.3|183423.3|183510|183420|183514.7|183424.7|183507.3|183417.3|13
1722247130000|2024-07-29 09:58:50|183509.9|183419.9|183514.7|183424.7|183514.7|183424.7|183508.7|183418.7|6
1722247140000|2024-07-29 09:59:00|183517.8|183427.8|183514.2|183424.2|183517.8|183427.8|183512.7|183422.7|7
1722247150000|2024-07-29 09:59:10|183509.5|183419.5|183509.7|183419.7|183514.2|183424.2|183509.4|183419.4|5
1722247160000|2024-07-29 09:59:20|183509.6|183419.6|183509.3|183419.3|183514.2|183424.2|183509.2|183419.2|8
1722247170000|2024-07-29 09:59:30|183508.2|183418.2|183483.6|183393.6|183513.8|183423.8|183476.2|183386.2|14
1722247190000|2024-07-29 09:59:50|183484.3|183394.3|183484.3|183394.3|183484.3|183394.3|183479.6|183389.6|3
1722247200000|2024-07-29 10:00:00|183478.3|183388.3|183478|183388|183478.3|183388.3|183475.4|183385.4|3
1722247210000|2024-07-29 10:00:10|183479.9|183389.9|183479.9|183389.9|183479.9|183389.9|183479.9|183389.9|1
1722247220000|2024-07-29 10:00:20|183475.5|183385.5|183483.1|183393.1|183489.5|183399.5|183475.5|183385.5|5
1722247230000|2024-07-29 10:00:30|183485|183395|183480.2|183390.2|183485|183395|183479.2|183389.2|3
1722247240000|2024-07-29 10:00:40|183486.2|183396.2|183480.2|183390.2|183486.2|183396.2|183480.2|183390.2|2
1722247250000|2024-07-29 10:00:50|183479|183389|183480.3|183390.3|183480.3|183390.3|183479|183389|2
1722247260000|2024-07-29 10:01:00|183477.7|183387.7|183481.5|183391.5|183481.5|183391.5|183477.7|183387.7|3
1722247270000|2024-07-29 10:01:10|183485.4|183395.4|183478|183388|183485.4|183395.4|183478|183388|4
1722247280000|2024-07-29 10:01:20|183479.4|183389.4|183480.8|183390.8|183480.8|183390.8|183478|183388|3
1722247290000|2024-07-29 10:01:30|183505.2|183415.2|183483.8|183393.8|183505.2|183415.2|183482.9|183392.9|6
1722247300000|2024-07-29 10:01:40|183485.6|183395.6|183485.6|183395.6|183485.6|183395.6|183485.6|183395.6|1
1722247310000|2024-07-29 10:01:50|183479.3|183389.3|183479.3|183389.3|183479.3|183389.3|183479.3|183389.3|1
1722247320000|2024-07-29 10:02:00|183480.9|183390.9|183477.3|183387.3|183483.9|183393.9|183460.6|183370.6|17
1722247330000|2024-07-29 10:02:10|183479.1|183389.1|183476.8|183386.8|183479.1|183389.1|183473.9|183383.9|9
1722247340000|2024-07-29 10:02:20|183477.8|183387.8|183510.1|183420.1|183517.5|183427.5|183477.8|183387.8|14
1722247350000|2024-07-29 10:02:30|183514.1|183424.1|183506.9|183416.9|183514.2|183424.2|183504.7|183414.7|12
1722247360000|2024-07-29 10:02:40|183505.1|183415.1|183496.7|183406.7|183505.1|183415.1|183496.7|183406.7|14
1722247370000|2024-07-29 10:02:50|183501|183411|183482.9|183392.9|183501|183411|183482.9|183392.9|14
1722247380000|2024-07-29 10:03:00|183486|183396|183459|183369|183486|183396|183457.9|183367.9|11
1722247390000|2024-07-29 10:03:10|183455|183365|183436.9|183346.9|183455|183365|183436.9|183346.9|11
1722247400000|2024-07-29 10:03:20|183435.1|183345.1|183456.3|183366.3|183456.3|183366.3|183435.1|183345.1|18
1722247410000|2024-07-29 10:03:30|183455.5|183365.5|183463.1|183373.1|183464.6|183374.6|183455.5|183365.5|10
1722247420000|2024-07-29 10:03:40|183464.9|183374.9|183464.9|183374.9|183464.9|183374.9|183464.9|183374.9|1
1722247430000|2024-07-29 10:03:50|183463.3|183373.3|183467.6|183377.6|183471.5|183381.5|183463.3|183373.3|13
1722247440000|2024-07-29 10:04:00|183469|183379|183462.9|183372.9|183472.2|183382.2|183462.9|183372.9|12
1722247450000|2024-07-29 10:04:10|183463|183373|183467|183377|183471.1|183381.1|183462.9|183372.9|14
1722247460000|2024-07-29 10:04:20|183469.2|183379.2|183471.3|183381.3|183474.2|183384.2|183466.5|183376.5|8
1722247470000|2024-07-29 10:04:30|183469|183379|183435.9|183345.9|183469|183379|183431.3|183341.3|13
1722247480000|2024-07-29 10:04:40|183436.2|183346.2|183345|183255|183436.2|183346.2|183345|183255|9
1722247490000|2024-07-29 10:04:50|183351.9|183261.9|183355.1|183265.1|183361.7|183271.7|183346.8|183256.8|27
1722247500000|2024-07-29 10:05:00|183356.7|183266.7|183332.7|183242.7|183356.7|183266.7|183327.8|183237.8|18
1722247510000|2024-07-29 10:05:10|183332.8|183242.8|183341.1|183251.1|183345.1|183255.1|183331.3|183241.3|16
1722247520000|2024-07-29 10:05:20|183339|183249|183344.5|183254.5|183344.6|183254.6|183332.5|183242.5|20
1722247530000|2024-07-29 10:05:30|183344.3|183254.3|183345.6|183255.6|183347.3|183257.3|183341.7|183251.7|11
1722247540000|2024-07-29 10:05:40|183345.7|183255.7|183343.3|183253.3|183345.8|183255.8|183343.2|183253.2|5
1722247550000|2024-07-29 10:05:50|183345.2|183255.2|183352.6|183262.6|183352.6|183262.6|183345|183255|9
1722247560000|2024-07-29 10:06:00|183362.5|183272.5|183348.1|183258.1|183362.5|183272.5|183343.2|183253.2|13
1722247570000|2024-07-29 10:06:10|183347.1|183257.1|183347.7|183257.7|183347.7|183257.7|183347.1|183257.1|2
1722247580000|2024-07-29 10:06:20|183347.4|183257.4|183340.2|183250.2|183347.4|183257.4|183339.4|183249.4|7
1722247590000|2024-07-29 10:06:30|183340.3|183250.3|183338.3|183248.3|183342.4|183252.4|183338.3|183248.3|13
1722247600000|2024-07-29 10:06:40|183338.4|183248.4|183344.6|183254.6|183344.6|183254.6|183338.4|183248.4|6
1722247620000|2024-07-29 10:07:00|183341.9|183251.9|183388.7|183298.7|183401.7|183311.7|183341.9|183251.9|16
1722247630000|2024-07-29 10:07:10|183388.9|183298.9|183389.1|183299.1|183389.1|183299.1|183386.1|183296.1|9
1722247640000|2024-07-29 10:07:20|183389.2|183299.2|183421.8|183331.8|183440|183350|183389.2|183299.2|16
1722247650000|2024-07-29 10:07:30|183419.3|183329.3|183426.3|183336.3|183426.3|183336.3|183416.3|183326.3|18
1722247660000|2024-07-29 10:07:40|183473.5|183383.5|183463.6|183373.6|183477.6|183387.6|183456.6|183366.6|14
1722247670000|2024-07-29 10:07:50|183462.2|183372.2|183458.8|183368.8|183469.8|183379.8|183458.8|183368.8|15
1722247680000|2024-07-29 10:08:00|183462.2|183372.2|183445|183355|183462.2|183372.2|183441.2|183351.2|15
1722247690000|2024-07-29 10:08:10|183444.5|183354.5|183450.1|183360.1|183450.2|183360.2|183444.5|183354.5|6
1722247700000|2024-07-29 10:08:20|183449.2|183359.2|183448.3|183358.3|183451.4|183361.4|183448.3|183358.3|3
1722247710000|2024-07-29 10:08:30|183446.9|183356.9|183449.3|183359.3|183454.9|183364.9|183445.5|183355.5|14
1722247720000|2024-07-29 10:08:40|183450.3|183360.3|183452.7|183362.7|183455.7|183365.7|183450.3|183360.3|8
1722247730000|2024-07-29 10:08:50|183451.4|183361.4|183449.3|183359.3|183451.6|183361.6|183449.3|183359.3|5
1722247740000|2024-07-29 10:09:00|183452.6|183362.6|183451.2|183361.2|183458.2|183368.2|183451|183361|19
1722247750000|2024-07-29 10:09:10|183451.3|183361.3|183445.4|183355.4|183451.3|183361.3|183440.1|183350.1|15
1722247760000|2024-07-29 10:09:20|183442.2|183352.2|183444.2|183354.2|183445.4|183355.4|183442.1|183352.1|4
1722247770000|2024-07-29 10:09:30|183442.6|183352.6|183429.7|183339.7|183442.6|183352.6|183426|183336|10
1722247780000|2024-07-29 10:09:40|183429.5|183339.5|183430.8|183340.8|183432.1|183342.1|183427.7|183337.7|12
1722247790000|2024-07-29 10:09:50|183432.1|183342.1|183447.2|183357.2|183447.2|183357.2|183432.1|183342.1|7
1722247800000|2024-07-29 10:10:00|183449.2|183359.2|183446.2|183356.2|183451.3|183361.3|183445.4|183355.4|13
1722247810000|2024-07-29 10:10:10|183446.6|183356.6|183448|183358|183448|183358|183446.6|183356.6|2
1722247820000|2024-07-29 10:10:20|183449.2|183359.2|183441.7|183351.7|183452.2|183362.2|183441.7|183351.7|6
1722247830000|2024-07-29 10:10:30|183443.6|183353.6|183441.5|183351.5|183445|183355|183441.5|183351.5|3
1722247840000|2024-07-29 10:10:40|183445|183355|183445|183355|183445|183355|183445|183355|1
1722247850000|2024-07-29 10:10:50|183441.5|183351.5|183441.4|183351.4|183442.6|183352.6|183439.7|183349.7|11
1722247860000|2024-07-29 10:11:00|183450.8|183360.8|183424.7|183334.7|183450.8|183360.8|183424.2|183334.2|13
1722247870000|2024-07-29 10:11:10|183428.7|183338.7|183429.6|183339.6|183429.6|183339.6|183428.7|183338.7|2
1722247880000|2024-07-29 10:11:20|183418.8|183328.8|183413.8|183323.8|183418.8|183328.8|183413.8|183323.8|4
1722247890000|2024-07-29 10:11:30|183418.3|183328.3|183426.6|183336.6|183427.2|183337.2|183413.7|183323.7|13
1722247900000|2024-07-29 10:11:40|183425.7|183335.7|183437.7|183347.7|183448.6|183358.6|183425.7|183335.7|16
1722247910000|2024-07-29 10:11:50|183435.6|183345.6|183436.2|183346.2|183438.3|183348.3|183435.6|183345.6|3
1722247920000|2024-07-29 10:12:00|183439|183349|183420.5|183330.5|183439|183349|183420.5|183330.5|16
1722247930000|2024-07-29 10:12:10|183422.3|183332.3|183417.6|183327.6|183422.7|183332.7|183415.4|183325.4|16
1722247940000|2024-07-29 10:12:20|183418|183328|183416.1|183326.1|183420.5|183330.5|183415.4|183325.4|16
1722247950000|2024-07-29 10:12:30|183418.4|183328.4|183420.8|183330.8|183421.4|183331.4|183416.6|183326.6|10
1722247960000|2024-07-29 10:12:40|183420.7|183330.7|183420|183330|183424.1|183334.1|183419.2|183329.2|6
1722247970000|2024-07-29 10:12:50|183419.2|183329.2|183430.7|183340.7|183430.7|183340.7|183419.2|183329.2|9
1722247980000|2024-07-29 10:13:00|183430.6|183340.6|183430.9|183340.9|183430.9|183340.9|183430.6|183340.6|2
1722247990000|2024-07-29 10:13:10|183433.8|183343.8|183442.6|183352.6|183445.9|183355.9|183431.5|183341.5|12
1722248000000|2024-07-29 10:13:20|183445.3|183355.3|183436.3|183346.3|183445.3|183355.3|183430.5|183340.5|15
1722248010000|2024-07-29 10:13:30|183436.2|183346.2|183444.6|183354.6|183444.6|183354.6|183436|183346|8
1722248020000|2024-07-29 10:13:40|183447|183357|183439.9|183349.9|183447|183357|183436.6|183346.6|6
1722248030000|2024-07-29 10:13:50|183437.7|183347.7|183440.8|183350.8|183442.1|183352.1|183436.7|183346.7|8
1722248040000|2024-07-29 10:14:00|183442.2|183352.2|183441.5|183351.5|183442.9|183352.9|183437.4|183347.4|7
1722248050000|2024-07-29 10:14:10|183442.9|183352.9|183436.4|183346.4|183442.9|183352.9|183435.6|183345.6|9
1722248060000|2024-07-29 10:14:20|183436.2|183346.2|183435.6|183345.6|183440.4|183350.4|183433.6|183343.6|12
1722248070000|2024-07-29 10:14:30|183440.3|183350.3|183439.4|183349.4|183446.5|183356.5|183437.8|183347.8|4
1722248080000|2024-07-29 10:14:40|183441.1|183351.1|183462.8|183372.8|183465.9|183375.9|183441.1|183351.1|13
1722248090000|2024-07-29 10:14:50|183459.1|183369.1|183443.4|183353.4|183460.4|183370.4|183443.4|183353.4|7
1722248100000|2024-07-29 10:15:00|183447.3|183357.3|183432.3|183342.3|183447.3|183357.3|183431|183341|9
1722248110000|2024-07-29 10:15:10|183430.4|183340.4|183434.7|183344.7|183434.7|183344.7|183425.2|183335.2|13
1722248120000|2024-07-29 10:15:20|183434.1|183344.1|183430.5|183340.5|183437.7|183347.7|183430.5|183340.5|13
1722248130000|2024-07-29 10:15:30|183430.1|183340.1|183430.2|183340.2|183430.2|183340.2|183415|183325|15
1722248140000|2024-07-29 10:15:40|183430.4|183340.4|183422.8|183332.8|183430.4|183340.4|183422.8|183332.8|6
1722248150000|2024-07-29 10:15:50|183423.8|183333.8|183427.5|183337.5|183429.1|183339.1|183423.8|183333.8|16
1722248160000|2024-07-29 10:16:00|183429|183339|183435.9|183345.9|183441|183351|183429|183339|9
1722248170000|2024-07-29 10:16:10|183436|183346|183428.9|183338.9|183438.1|183348.1|183428.8|183338.8|7
1722248180000|2024-07-29 10:16:20|183425.8|183335.8|183424.8|183334.8|183435|183345|183424.8|183334.8|10
1722248190000|2024-07-29 10:16:30|183426.4|183336.4|183422.6|183332.6|183426.4|183336.4|183422.5|183332.5|8
1722248200000|2024-07-29 10:16:40|183423.8|183333.8|183434.5|183344.5|183434.5|183344.5|183421.9|183331.9|9
1722248210000|2024-07-29 10:16:50|183437.4|183347.4|183465.6|183375.6|183465.6|183375.6|183437.4|183347.4|14
1722248220000|2024-07-29 10:17:00|183465.9|183375.9|183469|183379|183475.6|183385.6|183464.8|183374.8|12
1722248230000|2024-07-29 10:17:10|183470.5|183380.5|183477.4|183387.4|183477.4|183387.4|183470.5|183380.5|13
1722248240000|2024-07-29 10:17:20|183475.2|183385.2|183467.1|183377.1|183475.2|183385.2|183467.1|183377.1|11
1722248250000|2024-07-29 10:17:30|183470.6|183380.6|183465.6|183375.6|183470.6|183380.6|183465.3|183375.3|8
1722248260000|2024-07-29 10:17:40|183465.7|183375.7|183469.7|183379.7|183469.7|183379.7|183465.7|183375.7|7
1722248270000|2024-07-29 10:17:50|183471.9|183381.9|183460.1|183370.1|183471.9|183381.9|183460.1|183370.1|8
1722248280000|2024-07-29 10:18:00|183468.9|183378.9|183456.2|183366.2|183468.9|183378.9|183456.2|183366.2|12
1722248290000|2024-07-29 10:18:10|183457.7|183367.7|183461.3|183371.3|183461.3|183371.3|183457.7|183367.7|2
1722248300000|2024-07-29 10:18:20|183460.6|183370.6|183461|183371|183462.3|183372.3|183460.6|183370.6|6
1722248310000|2024-07-29 10:18:30|183455.4|183365.4|183437.8|183347.8|183455.4|183365.4|183436.6|183346.6|13
1722248320000|2024-07-29 10:18:40|183441.5|183351.5|183425.9|183335.9|183441.5|183351.5|183423|183333|15
1722248330000|2024-07-29 10:18:50|183425.8|183335.8|183429.5|183339.5|183432.5|183342.5|183425.8|183335.8|13
1722248340000|2024-07-29 10:19:00|183431.1|183341.1|183460.2|183370.2|183464.5|183374.5|183430.3|183340.3|15
1722248350000|2024-07-29 10:19:10|183464.1|183374.1|183457.9|183367.9|183465.5|183375.5|183456.5|183366.5|9
1722248360000|2024-07-29 10:19:20|183456.7|183366.7|183457.6|183367.6|183457.6|183367.6|183456.7|183366.7|2
1722248370000|2024-07-29 10:19:30|183461.3|183371.3|183455.3|183365.3|183461.3|183371.3|183446.6|183356.6|10
1722248380000|2024-07-29 10:19:40|183449.7|183359.7|183456.8|183366.8|183457.7|183367.7|183449.7|183359.7|6
1722248390000|2024-07-29 10:19:50|183450.2|183360.2|183448.7|183358.7|183450.2|183360.2|183447.7|183357.7|3
1722248400000|2024-07-29 10:20:00|183451.5|183361.5|183427.5|183337.5|183451.5|183361.5|183427.4|183337.4|18
1722248410000|2024-07-29 10:20:10|183425.3|183335.3|183425.2|183335.2|183425.3|183335.3|183424.3|183334.3|5
1722248420000|2024-07-29 10:20:20|183424.9|183334.9|183417.3|183327.3|183424.9|183334.9|183416.8|183326.8|14
1722248430000|2024-07-29 10:20:30|183417.6|183327.6|183416.6|183326.6|183419.8|183329.8|183413.2|183323.2|6
1722248440000|2024-07-29 10:20:40|183416.8|183326.8|183411.2|183321.2|183416.8|183326.8|183411.2|183321.2|7
1722248450000|2024-07-29 10:20:50|183411.9|183321.9|183422.4|183332.4|183422.4|183332.4|183411.1|183321.1|10
1722248460000|2024-07-29 10:21:00|183423.4|183333.4|183427.2|183337.2|183430.4|183340.4|183423.4|183333.4|9
1722248470000|2024-07-29 10:21:10|183430.3|183340.3|183424.6|183334.6|183430.3|183340.3|183423.9|183333.9|7
1722248480000|2024-07-29 10:21:20|183423.9|183333.9|183430.9|183340.9|183433.8|183343.8|183423.8|183333.8|10
1722248490000|2024-07-29 10:21:30|183427.9|183337.9|183428.8|183338.8|183428.9|183338.9|183427.9|183337.9|6
1722248500000|2024-07-29 10:21:40|183429.7|183339.7|183428.5|183338.5|183429.7|183339.7|183428.4|183338.4|6
1722248510000|2024-07-29 10:21:50|183428.7|183338.7|183462|183372|183462|183372|183428.7|183338.7|8
1722248520000|2024-07-29 10:22:00|183463.4|183373.4|183457.8|183367.8|183463.4|183373.4|183455.7|183365.7|12
1722248530000|2024-07-29 10:22:10|183456.8|183366.8|183453.5|183363.5|183460.3|183370.3|183453.2|183363.2|16
1722248540000|2024-07-29 10:22:20|183453.7|183363.7|183458.8|183368.8|183462.5|183372.5|183453.7|183363.7|11
1722248550000|2024-07-29 10:22:30|183458.9|183368.9|183459.2|183369.2|183462.2|183372.2|183456.2|183366.2|14
1722248560000|2024-07-29 10:22:40|183459.3|183369.3|183459.5|183369.5|183462|183372|183459.3|183369.3|7
1722248570000|2024-07-29 10:22:50|183455.6|183365.6|183423.4|183333.4|183455.6|183365.6|183422.7|183332.7|10
1722248580000|2024-07-29 10:23:00|183423.3|183333.3|183421|183331|183427.3|183337.3|183421|183331|10
1722248590000|2024-07-29 10:23:10|183420.8|183330.8|183411|183321|183420.8|183330.8|183411|183321|10
1722248600000|2024-07-29 10:23:20|183410|183320|183353.8|183263.8|183411.6|183321.6|183353.8|183263.8|12
1722248610000|2024-07-29 10:23:30|183354|183264|183342.6|183252.6|183354.7|183264.7|183342.6|183252.6|13
1722248620000|2024-07-29 10:23:40|183342.8|183252.8|183333.1|183243.1|183342.8|183252.8|183332.9|183242.9|6
1722248630000|2024-07-29 10:23:50|183333.2|183243.2|183332.4|183242.4|183334.9|183244.9|183331.8|183241.8|8
1722248640000|2024-07-29 10:24:00|183332.3|183242.3|183335.6|183245.6|183340.4|183250.4|183332.3|183242.3|11
1722248650000|2024-07-29 10:24:10|183336|183246|183332.1|183242.1|183336|183246|183332|183242|9
1722248660000|2024-07-29 10:24:20|183331.9|183241.9|183328.5|183238.5|183331.9|183241.9|183326.9|183236.9|8
1722248670000|2024-07-29 10:24:30|183326|183236|183328.1|183238.1|183328.6|183238.6|183326|183236|15
1722248680000|2024-07-29 10:24:40|183328|183238|183330.5|183240.5|183330.5|183240.5|183325.6|183235.6|10
1722248690000|2024-07-29 10:24:50|183331.7|183241.7|183360.3|183270.3|183366.9|183276.9|183331.7|183241.7|14
1722248700000|2024-07-29 10:25:00|183362.4|183272.4|183354.3|183264.3|183365.4|183275.4|183354.3|183264.3|13
1722248710000|2024-07-29 10:25:10|183353.4|183263.4|183353.8|183263.8|183356.8|183266.8|183352.6|183262.6|13
1722248720000|2024-07-29 10:25:20|183352.6|183262.6|183338.5|183248.5|183354.5|183264.5|183337.3|183247.3|9
1722248730000|2024-07-29 10:25:30|183337.5|183247.5|183342.1|183252.1|183347.3|183257.3|183334.9|183244.9|16
1722248740000|2024-07-29 10:25:40|183341.5|183251.5|183340.2|183250.2|183348.3|183258.3|183338|183248|7
1722248750000|2024-07-29 10:25:50|183340.3|183250.3|183346.9|183256.9|183349.2|183259.2|183340.3|183250.3|12
1722248760000|2024-07-29 10:26:00|183341.9|183251.9|183345.1|183255.1|183348.1|183258.1|183341.4|183251.4|15
1722248770000|2024-07-29 10:26:10|183347.4|183257.4|183345.1|183255.1|183352.9|183262.9|183341.7|183251.7|14
1722248780000|2024-07-29 10:26:20|183345.3|183255.3|183342.4|183252.4|183348.1|183258.1|183338.6|183248.6|13
1722248790000|2024-07-29 10:26:30|183342.5|183252.5|183344.8|183254.8|183345.2|183255.2|183340.3|183250.3|12
1722248800000|2024-07-29 10:26:40|183348.7|183258.7|183345.2|183255.2|183348.7|183258.7|183345.2|183255.2|6
1722248810000|2024-07-29 10:26:50|183346.3|183256.3|183344|183254|183350.5|183260.5|183344|183254|9
1722248820000|2024-07-29 10:27:00|183342.1|183252.1|183342.9|183252.9|183342.9|183252.9|183341.9|183251.9|5
1722248830000|2024-07-29 10:27:10|183341.2|183251.2|183331.4|183241.4|183341.2|183251.2|183328.7|183238.7|7
1722248840000|2024-07-29 10:27:20|183331.5|183241.5|183331.5|183241.5|183331.5|183241.5|183328.7|183238.7|4
1722248850000|2024-07-29 10:27:30|183331.1|183241.1|183409.9|183319.9|183415.6|183325.6|183331|183241|13
1722248860000|2024-07-29 10:27:40|183410|183320|183418.1|183328.1|183429.3|183339.3|183409.4|183319.4|19
1722248870000|2024-07-29 10:27:50|183418.2|183328.2|183434.1|183344.1|183434.1|183344.1|183418.2|183328.2|11
1722248880000|2024-07-29 10:28:00|183437.7|183347.7|183427.6|183337.6|183437.7|183347.7|183427.6|183337.6|12
1722248890000|2024-07-29 10:28:10|183428.2|183338.2|183431.8|183341.8|183431.9|183341.9|183428.2|183338.2|8
1722248900000|2024-07-29 10:28:20|183431.7|183341.7|183429.8|183339.8|183431.7|183341.7|183426|183336|14
1722248910000|2024-07-29 10:28:30|183432.1|183342.1|183431.9|183341.9|183432.1|183342.1|183427|183337|8
1722248920000|2024-07-29 10:28:40|183434.6|183344.6|183436.3|183346.3|183442.3|183352.3|183431.6|183341.6|16
1722248930000|2024-07-29 10:28:50|183436.2|183346.2|183439|183349|183439.6|183349.6|183436.2|183346.2|13
1722248940000|2024-07-29 10:29:00|183437.8|183347.8|183427.6|183337.6|183437.8|183347.8|183416.7|183326.7|21
1722248950000|2024-07-29 10:29:10|183430.1|183340.1|183430.3|183340.3|183432.7|183342.7|183430.1|183340.1|12
1722248960000|2024-07-29 10:29:20|183430.2|183340.2|183440.2|183350.2|183440.2|183350.2|183429.3|183339.3|18
1722248970000|2024-07-29 10:29:30|183438.8|183348.8|183429.5|183339.5|183440.6|183350.6|183429.5|183339.5|13
1722248980000|2024-07-29 10:29:40|183428.6|183338.6|183424.6|183334.6|183428.6|183338.6|183424.3|183334.3|11
1722248990000|2024-07-29 10:29:50|183424.8|183334.8|183425.3|183335.3|183425.5|183335.5|183424.5|183334.5|6
1722249000000|2024-07-29 10:30:00|183425.6|183335.6|183419.5|183329.5|183437.6|183347.6|183419.5|183329.5|12
1722249010000|2024-07-29 10:30:10|183420.4|183330.4|183426.6|183336.6|183426.7|183336.7|183417.4|183327.4|12
1722249020000|2024-07-29 10:30:20|183426.7|183336.7|183420.2|183330.2|183427.4|183337.4|183420.2|183330.2|10
1722249030000|2024-07-29 10:30:30|183424.4|183334.4|183429.4|183339.4|183433.5|183343.5|183424.3|183334.3|13
1722249040000|2024-07-29 10:30:40|183428.6|183338.6|183425.5|183335.5|183432.1|183342.1|183425.5|183335.5|10
1722249050000|2024-07-29 10:30:50|183431.3|183341.3|183430|183340|183431.3|183341.3|183430|183340|6
1722249060000|2024-07-29 10:31:00|183430.1|183340.1|183432.4|183342.4|183432.5|183342.5|183430.1|183340.1|9
1722249070000|2024-07-29 10:31:10|183431.5|183341.5|183433.9|183343.9|183433.9|183343.9|183431.5|183341.5|7
1722249080000|2024-07-29 10:31:20|183435.5|183345.5|183437.9|183347.9|183439.8|183349.8|183433.6|183343.6|13
1722249090000|2024-07-29 10:31:30|183439.4|183349.4|183436.7|183346.7|183447.1|183357.1|183436.7|183346.7|13
1722249100000|2024-07-29 10:31:40|183438.3|183348.3|183450.3|183360.3|183450.3|183360.3|183438.3|183348.3|9
1722249110000|2024-07-29 10:31:50|183450.4|183360.4|183450.3|183360.3|183450.7|183360.7|183450.3|183360.3|3
1722249120000|2024-07-29 10:32:00|183451.7|183361.7|183500.7|183410.7|183500.7|183410.7|183451.7|183361.7|16
1722249130000|2024-07-29 10:32:10|183500.9|183410.9|183516.5|183426.5|183518.9|183428.9|183500.9|183410.9|16
1722249140000|2024-07-29 10:32:20|183516.3|183426.3|183514.8|183424.8|183521.5|183431.5|183514.8|183424.8|13
1722249150000|2024-07-29 10:32:30|183514.9|183424.9|183514.9|183424.9|183518.4|183428.4|183514.8|183424.8|14
1722249160000|2024-07-29 10:32:40|183514.8|183424.8|183520.8|183430.8|183523.7|183433.7|183514.8|183424.8|12
1722249170000|2024-07-29 10:32:50|183520.2|183430.2|183512.9|183422.9|183520.2|183430.2|183512.9|183422.9|20
1722249180000|2024-07-29 10:33:00|183512.8|183422.8|183514.8|183424.8|183514.8|183424.8|183512.7|183422.7|7
1722249190000|2024-07-29 10:33:10|183512.7|183422.7|183483.5|183393.5|183515.7|183425.7|183483.5|183393.5|15
1722249200000|2024-07-29 10:33:20|183481|183391|183584.7|183494.7|183589.7|183499.7|183481|183391|25
1722249210000|2024-07-29 10:33:30|183585.5|183495.5|183584.8|183494.8|183595.5|183505.5|183579.3|183489.3|15
1722249220000|2024-07-29 10:33:40|183579.1|183489.1|183593.1|183503.1|183593.4|183503.4|183579.1|183489.1|12
1722249230000|2024-07-29 10:33:50|183594.8|183504.8|183616.1|183526.1|183616.1|183526.1|183590.8|183500.8|11
1722249240000|2024-07-29 10:34:00|183617.7|183527.7|183611.7|183521.7|183619.1|183529.1|183611.7|183521.7|12
1722249250000|2024-07-29 10:34:10|183615.5|183525.5|183618.2|183528.2|183618.3|183528.3|183615.5|183525.5|6
1722249260000|2024-07-29 10:34:20|183615.3|183525.3|183612.5|183522.5|183617.9|183527.9|183611|183521|11
1722249270000|2024-07-29 10:34:30|183610.3|183520.3|183613.3|183523.3|183613.3|183523.3|183602.6|183512.6|11
1722249280000|2024-07-29 10:34:40|183615.4|183525.4|183603.1|183513.1|183615.4|183525.4|183603.1|183513.1|15
1722249290000|2024-07-29 10:34:50|183604.7|183514.7|183615|183525|183617|183527|183604.6|183514.6|11
1722249300000|2024-07-29 10:35:00|183614.9|183524.9|183622|183532|183623.2|183533.2|183614.9|183524.9|13
1722249310000|2024-07-29 10:35:10|183622.8|183532.8|183623.6|183533.6|183625.1|183535.1|183622.8|183532.8|6
1722249320000|2024-07-29 10:35:20|183622.7|183532.7|183652|183562|183674.4|183584.4|183622.7|183532.7|25
1722249330000|2024-07-29 10:35:30|183646.6|183556.6|183616.6|183526.6|183647.3|183557.3|183606.1|183516.1|15
1722249340000|2024-07-29 10:35:40|183613|183523|183491.2|183401.2|183613|183523|183482.1|183392.1|26
1722249350000|2024-07-29 10:35:50|183486.5|183396.5|183490.7|183400.7|183494.6|183404.6|183485|183395|13
1722249360000|2024-07-29 10:36:00|183486.6|183396.6|183495|183405|183504.2|183414.2|183486.6|183396.6|20
1722249370000|2024-07-29 10:36:10|183493.1|183403.1|183530.2|183440.2|183532.6|183442.6|183493.1|183403.1|15
1722249380000|2024-07-29 10:36:20|183527.6|183437.6|183521.5|183431.5|183527.6|183437.6|183519.4|183429.4|23
1722249390000|2024-07-29 10:36:30|183523.2|183433.2|183512.2|183422.2|183523.2|183433.2|183503.8|183413.8|21
1722249400000|2024-07-29 10:36:40|183512.1|183422.1|183526.4|183436.4|183526.4|183436.4|183512.1|183422.1|12
1722249410000|2024-07-29 10:36:50|183526.3|183436.3|183538.7|183448.7|183538.7|183448.7|183526.2|183436.2|15
1722249420000|2024-07-29 10:37:00|183537|183447|183538.5|183448.5|183538.5|183448.5|183517.3|183427.3|15
1722249430000|2024-07-29 10:37:10|183541.5|183451.5|183550.8|183460.8|183556.5|183466.5|183540.6|183450.6|18
1722249440000|2024-07-29 10:37:20|183552.9|183462.9|183556|183466|183556.9|183466.9|183550.7|183460.7|14
1722249450000|2024-07-29 10:37:30|183559.5|183469.5|183544.6|183454.6|183559.5|183469.5|183540.6|183450.6|15
1722249460000|2024-07-29 10:37:40|183543.8|183453.8|183548.1|183458.1|183552.7|183462.7|183538.3|183448.3|14
1722249470000|2024-07-29 10:37:50|183548.4|183458.4|183568.8|183478.8|183574.3|183484.3|183548.4|183458.4|17
1722249480000|2024-07-29 10:38:00|183569.3|183479.3|183570|183480|183572.2|183482.2|183568.7|183478.7|6
1722249490000|2024-07-29 10:38:10|183563.8|183473.8|183561.7|183471.7|183564|183474|183561|183471|11
1722249500000|2024-07-29 10:38:20|183558.8|183468.8|183572.4|183482.4|183572.4|183482.4|183558.8|183468.8|20
1722249510000|2024-07-29 10:38:30|183573.2|183483.2|183562.5|183472.5|183575.6|183485.6|183559.4|183469.4|18
1722249520000|2024-07-29 10:38:40|183562.6|183472.6|183555.9|183465.9|183564.7|183474.7|183555.8|183465.8|10
1722249530000|2024-07-29 10:38:50|183555.1|183465.1|183554.9|183464.9|183556|183466|183509.3|183419.3|20
1722249540000|2024-07-29 10:39:00|183558.6|183468.6|183548.4|183458.4|183558.6|183468.6|183546.7|183456.7|9
1722249550000|2024-07-29 10:39:10|183546|183456|183537.8|183447.8|183546.7|183456.7|183535.8|183445.8|11
1722249560000|2024-07-29 10:39:20|183531.6|183441.6|183517.3|183427.3|183531.6|183441.6|183508.3|183418.3|23
1722249570000|2024-07-29 10:39:30|183515.7|183425.7|183506.8|183416.8|183515.7|183425.7|183495.4|183405.4|13
1722249580000|2024-07-29 10:39:40|183506.7|183416.7|183500.5|183410.5|183506.7|183416.7|183491.4|183401.4|18
1722249590000|2024-07-29 10:39:50|183500.2|183410.2|183505.2|183415.2|183505.2|183415.2|183497.5|183407.5|8
1722249600000|2024-07-29 10:40:00|183508.4|183418.4|183515|183425|183516.2|183426.2|183507.9|183417.9|10
1722249610000|2024-07-29 10:40:10|183515.2|183425.2|183507|183417|183515.2|183425.2|183507|183417|11
1722249620000|2024-07-29 10:40:20|183508.7|183418.7|183493.7|183403.7|183508.7|183418.7|183490.2|183400.2|7
1722249630000|2024-07-29 10:40:30|183493.8|183403.8|183509|183419|183510.3|183420.3|183493.8|183403.8|21
1722249640000|2024-07-29 10:40:40|183509.4|183419.4|183497.9|183407.9|183509.5|183419.5|183497.2|183407.2|14
1722249650000|2024-07-29 10:40:50|183497.7|183407.7|183497.3|183407.3|183499.7|183409.7|183497.1|183407.1|6
1722249670000|2024-07-29 10:41:10|183496|183406|183488|183398|183496.2|183406.2|183486.9|183396.9|12
1722249680000|2024-07-29 10:41:20|183486.9|183396.9|183484.9|183394.9|183486.9|183396.9|183484.9|183394.9|5
1722249690000|2024-07-29 10:41:30|183484.3|183394.3|183488.6|183398.6|183488.6|183398.6|183484.3|183394.3|14
1722249700000|2024-07-29 10:41:40|183485.3|183395.3|183485.6|183395.6|183486.2|183396.2|183484.8|183394.8|7
1722249710000|2024-07-29 10:41:50|183485.9|183395.9|183492.5|183402.5|183492.5|183402.5|183484.4|183394.4|11
1722249720000|2024-07-29 10:42:00|183500.4|183410.4|183500.8|183410.8|183500.8|183410.8|183498.6|183408.6|6
1722249730000|2024-07-29 10:42:10|183501|183411|183501.1|183411.1|183510.9|183420.9|183499.8|183409.8|11
1722249740000|2024-07-29 10:42:20|183498.8|183408.8|183498.6|183408.6|183498.8|183408.8|183495.7|183405.7|6
1722249750000|2024-07-29 10:42:30|183497.5|183407.5|183491.3|183401.3|183497.5|183407.5|183490.9|183400.9|11
1722249760000|2024-07-29 10:42:40|183490.5|183400.5|183490.2|183400.2|183490.5|183400.5|183483.6|183393.6|7
1722249770000|2024-07-29 10:42:50|183490.3|183400.3|183482.1|183392.1|183490.3|183400.3|183481.7|183391.7|6
1722249780000|2024-07-29 10:43:00|183482.2|183392.2|183480.7|183390.7|183482.2|183392.2|183480.2|183390.2|5
1722249790000|2024-07-29 10:43:10|183482.5|183392.5|183485|183395|183485.1|183395.1|183481.3|183391.3|12
1722249800000|2024-07-29 10:43:20|183482.9|183392.9|183482|183392|183483.2|183393.2|183481.9|183391.9|7
1722249810000|2024-07-29 10:43:30|183482.6|183392.6|183493.4|183403.4|183493.4|183403.4|183480.7|183390.7|7
1722249820000|2024-07-29 10:43:40|183493.3|183403.3|183494.5|183404.5|183494.7|183404.7|183493|183403|8
1722249830000|2024-07-29 10:43:50|183494.7|183404.7|183495.4|183405.4|183495.5|183405.5|183494.7|183404.7|4
1722249840000|2024-07-29 10:44:00|183495.3|183405.3|183492.9|183402.9|183495.3|183405.3|183489.2|183399.2|7
1722249850000|2024-07-29 10:44:10|183491.4|183401.4|183500.1|183410.1|183500.3|183410.3|183491.4|183401.4|12
1722249860000|2024-07-29 10:44:20|183502.8|183412.8|183500.7|183410.7|183502.8|183412.8|183497.8|183407.8|6
1722249870000|2024-07-29 10:44:30|183501|183411|183501.1|183411.1|183524.8|183434.8|183500.8|183410.8|9
1722249880000|2024-07-29 10:44:40|183525.9|183435.9|183536.2|183446.2|183540.7|183450.7|183525.9|183435.9|17
1722249890000|2024-07-29 10:44:50|183540.7|183450.7|183538.9|183448.9|183540.7|183450.7|183533.8|183443.8|12
1722249900000|2024-07-29 10:45:00|183540.2|183450.2|183594.7|183504.7|183594.7|183504.7|183540.2|183450.2|10
1722249910000|2024-07-29 10:45:10|183594.8|183504.8|183584.2|183494.2|183594.8|183504.8|183582.2|183492.2|7
1722249920000|2024-07-29 10:45:20|183587.1|183497.1|183587.6|183497.6|183587.6|183497.6|183582.1|183492.1|6
1722249930000|2024-07-29 10:45:30|183587.7|183497.7|183574.8|183484.8|183587.7|183497.7|183570|183480|14
1722249940000|2024-07-29 10:45:40|183577.3|183487.3|183577.9|183487.9|183583.5|183493.5|183577.3|183487.3|16
1722249950000|2024-07-29 10:45:50|183571.6|183481.6|183571|183481|183574.5|183484.5|183571|183481|9
1722249960000|2024-07-29 10:46:00|183572.3|183482.3|183567|183477|183572.3|183482.3|183566.4|183476.4|11
1722249970000|2024-07-29 10:46:10|183564.8|183474.8|183565|183475|183566.5|183476.5|183564.8|183474.8|3
1722249980000|2024-07-29 10:46:20|183566.7|183476.7|183572.1|183482.1|183582.5|183492.5|183566.7|183476.7|8
1722249990000|2024-07-29 10:46:30|183572|183482|183567.4|183477.4|183574.4|183484.4|183567.4|183477.4|12
1722250000000|2024-07-29 10:46:40|183569.3|183479.3|183562.3|183472.3|183569.3|183479.3|183559.7|183469.7|17
1722250010000|2024-07-29 10:46:50|183560.7|183470.7|183562.3|183472.3|183567.6|183477.6|183560.7|183470.7|10
1722250020000|2024-07-29 10:47:00|183562.4|183472.4|183591.9|183501.9|183596.2|183506.2|183562.4|183472.4|20
1722250030000|2024-07-29 10:47:10|183592.1|183502.1|183607|183517|183609.1|183519.1|183591.3|183501.3|12
1722250040000|2024-07-29 10:47:20|183606.9|183516.9|183605.5|183515.5|183606.9|183516.9|183605|183515|10
1722250050000|2024-07-29 10:47:30|183605.4|183515.4|183602.8|183512.8|183606.7|183516.7|183595.7|183505.7|9
1722250060000|2024-07-29 10:47:40|183601.2|183511.2|183623.4|183533.4|183623.4|183533.4|183599.2|183509.2|11
1722250070000|2024-07-29 10:47:50|183618.1|183528.1|183624.5|183534.5|183624.5|183534.5|183617.1|183527.1|11
1722250080000|2024-07-29 10:48:00|183621.9|183531.9|183622.4|183532.4|183627.5|183537.5|183621.9|183531.9|5
1722250090000|2024-07-29 10:48:10|183625.2|183535.2|183621.5|183531.5|183625.2|183535.2|183619.3|183529.3|11
1722250100000|2024-07-29 10:48:20|183617.7|183527.7|183609.6|183519.6|183621.5|183531.5|183608.2|183518.2|8
1722250110000|2024-07-29 10:48:30|183609.8|183519.8|183608.6|183518.6|183609.8|183519.8|183608.6|183518.6|2
1722250120000|2024-07-29 10:48:40|183608.2|183518.2|183602.2|183512.2|183608.2|183518.2|183602.2|183512.2|7
1722250130000|2024-07-29 10:48:50|183602.4|183512.4|183607.6|183517.6|183607.6|183517.6|183601.9|183511.9|4
1722250140000|2024-07-29 10:49:00|183607.7|183517.7|183601.9|183511.9|183610.5|183520.5|183601.8|183511.8|10
1722250150000|2024-07-29 10:49:10|183602.2|183512.2|183603.4|183513.4|183608.5|183518.5|183602.2|183512.2|7
1722250160000|2024-07-29 10:49:20|183602.3|183512.3|183598.5|183508.5|183602.3|183512.3|183598.5|183508.5|6
1722250170000|2024-07-29 10:49:30|183598.8|183508.8|183598.9|183508.9|183598.9|183508.9|183598.8|183508.8|2
1722250180000|2024-07-29 10:49:40|183598.6|183508.6|183598.6|183508.6|183598.6|183508.6|183598.6|183508.6|1
1722250190000|2024-07-29 10:49:50|183598.4|183508.4|183610.2|183520.2|183610.2|183520.2|183598.4|183508.4|8
1722250200000|2024-07-29 10:50:00|183610.3|183520.3|183606.7|183516.7|183610.3|183520.3|183602.3|183512.3|14
1722250210000|2024-07-29 10:50:10|183605.8|183515.8|183608.7|183518.7|183608.7|183518.7|183605.8|183515.8|5
1722250220000|2024-07-29 10:50:20|183608.5|183518.5|183609.1|183519.1|183617.6|183527.6|183608.5|183518.5|6
1722250230000|2024-07-29 10:50:30|183613.6|183523.6|183614.1|183524.1|183614.2|183524.2|183612|183522|13
1722250240000|2024-07-29 10:50:40|183614|183524|183614|183524|183614|183524|183614|183524|1
1722250250000|2024-07-29 10:50:50|183612.6|183522.6|183605.6|183515.6|183612.6|183522.6|183605.5|183515.5|4
1722250260000|2024-07-29 10:51:00|183605.7|183515.7|183608.3|183518.3|183608.6|183518.6|183605.7|183515.7|7
1722250270000|2024-07-29 10:51:10|183609.9|183519.9|183614|183524|183614.9|183524.9|183608.2|183518.2|8
1722250280000|2024-07-29 10:51:20|183610.4|183520.4|183609.1|183519.1|183615.7|183525.7|183609.1|183519.1|9
1722250290000|2024-07-29 10:51:30|183609.9|183519.9|183611.6|183521.6|183611.6|183521.6|183609.9|183519.9|2
1722250300000|2024-07-29 10:51:40|183609|183519|183552.2|183462.2|183609|183519|183542.3|183452.3|10
1722250310000|2024-07-29 10:51:50|183553.5|183463.5|183553.4|183463.4|183554.8|183464.8|183553.1|183463.1|12
1722250320000|2024-07-29 10:52:00|183553.2|183463.2|183572.5|183482.5|183573.6|183483.6|183552.8|183462.8|6
1722250330000|2024-07-29 10:52:10|183566.9|183476.9|183571.7|183481.7|183571.7|183481.7|183566.9|183476.9|5
1722250340000|2024-07-29 10:52:20|183575.9|183485.9|183575.4|183485.4|183580.4|183490.4|183575.4|183485.4|4
1722250350000|2024-07-29 10:52:30|183575.3|183485.3|183589.1|183499.1|183594.4|183504.4|183575.3|183485.3|14
1722250360000|2024-07-29 10:52:40|183589|183499|183589.4|183499.4|183591.6|183501.6|183585|183495|7
1722250370000|2024-07-29 10:52:50|183590.4|183500.4|183599.2|183509.2|183599.3|183509.3|183589.4|183499.4|4
1722250380000|2024-07-29 10:53:00|183599.1|183509.1|183618.6|183528.6|183618.8|183528.8|183599.1|183509.1|7
1722250390000|2024-07-29 10:53:10|183613.8|183523.8|183618.4|183528.4|183618.6|183528.6|183613.8|183523.8|3
1722250400000|2024-07-29 10:53:20|183620|183530|183627.4|183537.4|183630.3|183540.3|183620|183530|5
1722250410000|2024-07-29 10:53:30|183627.3|183537.3|183624.7|183534.7|183631|183541|183622|183532|11
1722250420000|2024-07-29 10:53:40|183626.2|183536.2|183626.2|183536.2|183626.2|183536.2|183626.2|183536.2|1
1722250430000|2024-07-29 10:53:50|183627.8|183537.8|183626.7|183536.7|183628.6|183538.6|183626.7|183536.7|7
1722250440000|2024-07-29 10:54:00|183624.1|183534.1|183619.9|183529.9|183624.1|183534.1|183619.6|183529.6|10
1722250450000|2024-07-29 10:54:10|183621.5|183531.5|183622|183532|183622|183532|183621|183531|4
1722250460000|2024-07-29 10:54:20|183621.5|183531.5|183621.5|183531.5|183622|183532|183619.3|183529.3|6
1722250470000|2024-07-29 10:54:30|183622|183532|183618.7|183528.7|183636.9|183546.9|183618.7|183528.7|13
1722250480000|2024-07-29 10:54:40|183615.8|183525.8|183619.7|183529.7|183619.7|183529.7|183615.8|183525.8|3
1722250490000|2024-07-29 10:54:50|183619.6|183529.6|183619.3|183529.3|183619.6|183529.6|183617.1|183527.1|3
1722250500000|2024-07-29 10:55:00|183620.9|183530.9|183622.8|183532.8|183622.8|183532.8|183617.3|183527.3|13
1722250510000|2024-07-29 10:55:10|183622.7|183532.7|183622.1|183532.1|183622.7|183532.7|183619.7|183529.7|4
1722250520000|2024-07-29 10:55:20|183624|183534|183622.3|183532.3|183624|183534|183620|183530|3
1722250530000|2024-07-29 10:55:30|183622.2|183532.2|183622.7|183532.7|183624.6|183534.6|183620|183530|9
1722250540000|2024-07-29 10:55:40|183622.3|183532.3|183626.4|183536.4|183626.4|183536.4|183619.3|183529.3|6
1722250550000|2024-07-29 10:55:50|183625.3|183535.3|183618.3|183528.3|183625.3|183535.3|183615.9|183525.9|4
1722250560000|2024-07-29 10:56:00|183623.8|183533.8|183623.5|183533.5|183623.8|183533.8|183620.7|183530.7|6
1722250570000|2024-07-29 10:56:10|183621.8|183531.8|183621.8|183531.8|183623.7|183533.7|183620.7|183530.7|7
1722250580000|2024-07-29 10:56:20|183621.7|183531.7|183683.6|183593.6|183691.7|183601.7|183618|183528|12
1722250590000|2024-07-29 10:56:30|183686.9|183596.9|183688.7|183598.7|183692.7|183602.7|183683.2|183593.2|16
1722250600000|2024-07-29 10:56:40|183687.8|183597.8|183623.6|183533.6|183691.7|183601.7|183609.5|183519.5|21
1722250610000|2024-07-29 10:56:50|183627.2|183537.2|183627.8|183537.8|183631.4|183541.4|183625.7|183535.7|7
1722250620000|2024-07-29 10:57:00|183627.7|183537.7|183629.5|183539.5|183630.6|183540.6|183623.9|183533.9|11
1722250630000|2024-07-29 10:57:10|183633.9|183543.9|183636.8|183546.8|183636.8|183546.8|183631.1|183541.1|14
1722250640000|2024-07-29 10:57:20|183637.9|183547.9|183637.2|183547.2|183637.9|183547.9|183633.9|183543.9|11
1722250650000|2024-07-29 10:57:30|183636|183546|183636.2|183546.2|183637.7|183547.7|183634.5|183544.5|14
1722250660000|2024-07-29 10:57:40|183636.1|183546.1|183634.6|183544.6|183636.1|183546.1|183633.9|183543.9|5
1722250670000|2024-07-29 10:57:50|183630.5|183540.5|183640.1|183550.1|183640.1|183550.1|183630.5|183540.5|8
1722250680000|2024-07-29 10:58:00|183639.8|183549.8|183642.3|183552.3|183643.8|183553.8|183639.1|183549.1|13
1722250690000|2024-07-29 10:58:10|183642.2|183552.2|183639.1|183549.1|183643|183553|183639.1|183549.1|10
1722250700000|2024-07-29 10:58:20|183642.3|183552.3|183646.5|183556.5|183646.5|183556.5|183642.1|183552.1|7
1722250710000|2024-07-29 10:58:30|183643.7|183553.7|183638.3|183548.3|183643.7|183553.7|183636.5|183546.5|9
1722250720000|2024-07-29 10:58:40|183638|183548|183639.1|183549.1|183642.8|183552.8|183637.8|183547.8|9
1722250730000|2024-07-29 10:58:50|183639|183549|183640.8|183550.8|183643.8|183553.8|183638.6|183548.6|8
1722250740000|2024-07-29 10:59:00|183641.4|183551.4|183662.1|183572.1|183662.1|183572.1|183641.4|183551.4|16
1722250750000|2024-07-29 10:59:10|183659.4|183569.4|183659.9|183569.9|183660.7|183570.7|183659.4|183569.4|6
1722250760000|2024-07-29 10:59:20|183659.4|183569.4|183652.2|183562.2|183661.3|183571.3|183652.2|183562.2|5
1722250770000|2024-07-29 10:59:30|183654.9|183564.9|183660|183570|183660|183570|183652.7|183562.7|9
1722250780000|2024-07-29 10:59:40|183657.9|183567.9|183658.1|183568.1|183660|183570|183657.2|183567.2|11
1722250790000|2024-07-29 10:59:50|183660.2|183570.2|183657.7|183567.7|183660.2|183570.2|183657.6|183567.6|8
1722250800000|2024-07-29 11:00:00|183660.2|183570.2|183672|183582|183675.3|183585.3|183658.7|183568.7|11
1722250810000|2024-07-29 11:00:10|183668.9|183578.9|183667.7|183577.7|183673.5|183583.5|183667.7|183577.7|6
1722250820000|2024-07-29 11:00:20|183667.8|183577.8|183708.1|183618.1|183708.1|183618.1|183667.8|183577.8|11
1722250830000|2024-07-29 11:00:30|183707|183617|183705.8|183615.8|183707|183617|183705.8|183615.8|2
1722250840000|2024-07-29 11:00:40|183708|183618|183638.1|183548.1|183708|183618|183638.1|183548.1|14
1722250850000|2024-07-29 11:00:50|183629.7|183539.7|183659.5|183569.5|183661.9|183571.9|183629.7|183539.7|5
1722250860000|2024-07-29 11:01:00|183660.4|183570.4|183660|183570|183660.5|183570.5|183660|183570|7
1722250870000|2024-07-29 11:01:10|183659.6|183569.6|183661.3|183571.3|183668.5|183578.5|183658.7|183568.7|10
1722250880000|2024-07-29 11:01:20|183662.4|183572.4|183709.7|183619.7|183726.9|183636.9|183662.4|183572.4|18
1722250890000|2024-07-29 11:01:30|183713.3|183623.3|183714.4|183624.4|183715|183625|183708.8|183618.8|19
1722250900000|2024-07-29 11:01:40|183713.5|183623.5|183708.4|183618.4|183714|183624|183708.4|183618.4|14
1722250910000|2024-07-29 11:01:50|183707.8|183617.8|183705.5|183615.5|183708.5|183618.5|183702.5|183612.5|12
1722250920000|2024-07-29 11:02:00|183707.3|183617.3|183701.3|183611.3|183707.3|183617.3|183701.3|183611.3|8
1722250930000|2024-07-29 11:02:10|183700.8|183610.8|183687.5|183597.5|183701.9|183611.9|183687.5|183597.5|13
1722250940000|2024-07-29 11:02:20|183683.8|183593.8|183681.6|183591.6|183684.9|183594.9|183677.9|183587.9|13
1722250950000|2024-07-29 11:02:30|183680.1|183590.1|183700.5|183610.5|183700.7|183610.7|183680.1|183590.1|12
1722250960000|2024-07-29 11:02:40|183701.2|183611.2|183697.8|183607.8|183702.6|183612.6|183697.7|183607.7|6
1722250970000|2024-07-29 11:02:50|183697.9|183607.9|183701.6|183611.6|183702.8|183612.8|183697.9|183607.9|11
1722250980000|2024-07-29 11:03:00|183703|183613|183703.1|183613.1|183705.3|183615.3|183703|183613|4
1722250990000|2024-07-29 11:03:10|183700.9|183610.9|183704.7|183614.7|183705|183615|183700.5|183610.5|14
1722251000000|2024-07-29 11:03:20|183705.8|183615.8|183699.9|183609.9|183705.8|183615.8|183699.9|183609.9|6
1722251010000|2024-07-29 11:03:30|183699.8|183609.8|183695.5|183605.5|183699.8|183609.8|183695.5|183605.5|7
1722251020000|2024-07-29 11:03:40|183695.1|183605.1|183696.1|183606.1|183696.5|183606.5|183695.1|183605.1|10
1722251030000|2024-07-29 11:03:50|183697.2|183607.2|183702.2|183612.2|183702.2|183612.2|183697.1|183607.1|10
1722251040000|2024-07-29 11:04:00|183701.9|183611.9|183702.3|183612.3|183704.3|183614.3|183700|183610|9
1722251050000|2024-07-29 11:04:10|183705.2|183615.2|183698.5|183608.5|183705.2|183615.2|183698.5|183608.5|11
1722251060000|2024-07-29 11:04:20|183697.4|183607.4|183693.7|183603.7|183697.4|183607.4|183693.7|183603.7|3
1722251070000|2024-07-29 11:04:30|183693.6|183603.6|183692.3|183602.3|183693.6|183603.6|183692.2|183602.2|8
1722251080000|2024-07-29 11:04:40|183692.5|183602.5|183690.7|183600.7|183692.5|183602.5|183690.7|183600.7|2
1722251090000|2024-07-29 11:04:50|183692.2|183602.2|183689.8|183599.8|183692.2|183602.2|183688.6|183598.6|6
1722251100000|2024-07-29 11:05:00|183690.2|183600.2|183691.3|183601.3|183691.3|183601.3|183690.2|183600.2|2
1722251110000|2024-07-29 11:05:10|183692.3|183602.3|183691|183601|183695.5|183605.5|183691|183601|7
1722251120000|2024-07-29 11:05:20|183691.2|183601.2|183693|183603|183693|183603|183691.2|183601.2|4
1722251130000|2024-07-29 11:05:30|183693.1|183603.1|183693.2|183603.2|183696.4|183606.4|183693.1|183603.1|12
1722251140000|2024-07-29 11:05:40|183693|183603|183686.5|183596.5|183693|183603|183681.1|183591.1|11
1722251150000|2024-07-29 11:05:50|183687.9|183597.9|183698.5|183608.5|183698.6|183608.6|183687.9|183597.9|7
1722251160000|2024-07-29 11:06:00|183697.7|183607.7|183692.6|183602.6|183698.2|183608.2|183692.6|183602.6|6
1722251170000|2024-07-29 11:06:10|183692.4|183602.4|183691.9|183601.9|183692.4|183602.4|183691.1|183601.1|8
1722251180000|2024-07-29 11:06:20|183691.3|183601.3|183693.9|183603.9|183693.9|183603.9|183691.3|183601.3|9
1722251190000|2024-07-29 11:06:30|183693.6|183603.6|183694.2|183604.2|183694.8|183604.8|183692.8|183602.8|7
1722251200000|2024-07-29 11:06:40|183694.1|183604.1|183690.7|183600.7|183694.1|183604.1|183690.5|183600.5|3
1722251210000|2024-07-29 11:06:50|183693|183603|183683.9|183593.9|183693|183603|183683.7|183593.7|4
1722251220000|2024-07-29 11:07:00|183682.2|183592.2|183670.2|183580.2|183682.2|183592.2|183669.6|183579.6|16
1722251230000|2024-07-29 11:07:10|183672.2|183582.2|183667.9|183577.9|183672.2|183582.2|183667.1|183577.1|9
1722251240000|2024-07-29 11:07:20|183668.6|183578.6|183668.9|183578.9|183668.9|183578.9|183667.5|183577.5|8
1722251250000|2024-07-29 11:07:30|183668.8|183578.8|183669|183579|183669.7|183579.7|183667.4|183577.4|13
1722251260000|2024-07-29 11:07:40|183668.3|183578.3|183669|183579|183670|183580|183668.3|183578.3|4
1722251270000|2024-07-29 11:07:50|183669.9|183579.9|183663.2|183573.2|183670.1|183580.1|183663.1|183573.1|8
1722251280000|2024-07-29 11:08:00|183666|183576|183670.3|183580.3|183670.4|183580.4|183656.4|183566.4|14
1722251290000|2024-07-29 11:08:10|183670.2|183580.2|183676|183586|183676|183586|183669.1|183579.1|7
1722251300000|2024-07-29 11:08:20|183667.7|183577.7|183667.7|183577.7|183667.7|183577.7|183667.7|183577.7|1
1722251310000|2024-07-29 11:08:30|183667.2|183577.2|183667.2|183577.2|183667.2|183577.2|183667.2|183577.2|1
1722251320000|2024-07-29 11:08:40|183669.3|183579.3|183681|183591|183681.2|183591.2|183667.5|183577.5|13
1722251330000|2024-07-29 11:08:50|183682|183592|183681.6|183591.6|183682|183592|183680.9|183590.9|6
1722251340000|2024-07-29 11:09:00|183680.9|183590.9|183678.1|183588.1|183683.4|183593.4|183677.3|183587.3|9
1722251350000|2024-07-29 11:09:10|183677.3|183587.3|183675.8|183585.8|183679.6|183589.6|183674.5|183584.5|13
1722251360000|2024-07-29 11:09:20|183677.2|183587.2|183676.2|183586.2|183677.3|183587.3|183676.2|183586.2|9
1722251370000|2024-07-29 11:09:30|183676.4|183586.4|183682.9|183592.9|183683.4|183593.4|183676.2|183586.2|12
1722251380000|2024-07-29 11:09:40|183679|183589|183683.8|183593.8|183683.8|183593.8|183678.6|183588.6|10
1722251390000|2024-07-29 11:09:50|183684.6|183594.6|183684.2|183594.2|183690.2|183600.2|183684.2|183594.2|5
1722251400000|2024-07-29 11:10:00|183687.8|183597.8|183690.8|183600.8|183693|183603|183687.8|183597.8|7
1722251410000|2024-07-29 11:10:10|183688.5|183598.5|183686|183596|183689.3|183599.3|183685.1|183595.1|9
1722251420000|2024-07-29 11:10:20|183684.5|183594.5|183691.8|183601.8|183694.8|183604.8|183684.5|183594.5|12
1722251430000|2024-07-29 11:10:30|183687.8|183597.8|183696.4|183606.4|183696.4|183606.4|183683.1|183593.1|10
1722251440000|2024-07-29 11:10:40|183698.3|183608.3|183705.4|183615.4|183706.1|183616.1|183698.3|183608.3|6
1722251450000|2024-07-29 11:10:50|183705.3|183615.3|183778.6|183688.6|183788.4|183698.4|183704.4|183614.4|14
1722251460000|2024-07-29 11:11:00|183778.2|183688.2|183778.3|183688.3|183779.1|183689.1|183778.2|183688.2|5
1722251470000|2024-07-29 11:11:10|183778.5|183688.5|183777.3|183687.3|183778.5|183688.5|183776.8|183686.8|9
1722251480000|2024-07-29 11:11:20|183777.2|183687.2|183781.2|183691.2|183791.6|183701.6|183777.2|183687.2|8
1722251490000|2024-07-29 11:11:30|183782.8|183692.8|183781.3|183691.3|183782.8|183692.8|183781|183691|8
1722251500000|2024-07-29 11:11:40|183781.1|183691.1|183781.6|183691.6|183781.8|183691.8|183781.1|183691.1|3
1722251510000|2024-07-29 11:11:50|183783.2|183693.2|183781.8|183691.8|183786.7|183696.7|183781.8|183691.8|8
1722251520000|2024-07-29 11:12:00|183783.6|183693.6|183783.6|183693.6|183783.6|183693.6|183783.6|183693.6|1
1722251530000|2024-07-29 11:12:10|183783.1|183693.1|183781.9|183691.9|183783.1|183693.1|183781.9|183691.9|4
1722251540000|2024-07-29 11:12:20|183783.6|183693.6|183794.3|183704.3|183794.3|183704.3|183783.1|183693.1|5
1722251550000|2024-07-29 11:12:30|183793.4|183703.4|183793.1|183703.1|183794.4|183704.4|183791.5|183701.5|8
1722251560000|2024-07-29 11:12:40|183792.6|183702.6|183792.4|183702.4|183794.4|183704.4|183792.4|183702.4|6
1722251570000|2024-07-29 11:12:50|183783.3|183693.3|183784.4|183694.4|183784.4|183694.4|183783.3|183693.3|2
1722251580000|2024-07-29 11:13:00|183784.6|183694.6|183774|183684|183789.9|183699.9|183760.2|183670.2|14
1722251590000|2024-07-29 11:13:10|183777.5|183687.5|183775.9|183685.9|183778.4|183688.4|183773.3|183683.3|17
1722251600000|2024-07-29 11:13:20|183775.4|183685.4|183774.6|183684.6|183775.4|183685.4|183774.6|183684.6|7
1722251610000|2024-07-29 11:13:30|183773.2|183683.2|183777.6|183687.6|183777.6|183687.6|183766.5|183676.5|13
1722251620000|2024-07-29 11:13:40|183773|183683|183771.4|183681.4|183773|183683|183768.9|183678.9|7
1722251630000|2024-07-29 11:13:50|183771.5|183681.5|183768.3|183678.3|183771.5|183681.5|183766.2|183676.2|5
1722251640000|2024-07-29 11:14:00|183767|183677|183771|183681|183774.1|183684.1|183766.8|183676.8|10
1722251650000|2024-07-29 11:14:10|183770.8|183680.8|183740|183650|183770.8|183680.8|183740|183650|10
1722251660000|2024-07-29 11:14:20|183738.9|183648.9|183740.1|183650.1|183740.5|183650.5|183734.6|183644.6|7
1722251670000|2024-07-29 11:14:30|183740.8|183650.8|183740.5|183650.5|183740.8|183650.8|183740.5|183650.5|4
1722251680000|2024-07-29 11:14:40|183741.2|183651.2|183740.7|183650.7|183741.2|183651.2|183740.7|183650.7|5
1722251690000|2024-07-29 11:14:50|183740.6|183650.6|183741.8|183651.8|183742|183652|183740.6|183650.6|7
1722251700000|2024-07-29 11:15:00|183742.6|183652.6|183741|183651|183742.6|183652.6|183741|183651|4
1722251710000|2024-07-29 11:15:10|183742|183652|183744.2|183654.2|183744.2|183654.2|183741|183651|6
1722251720000|2024-07-29 11:15:20|183742.9|183652.9|183740.4|183650.4|183742.9|183652.9|183740.4|183650.4|4
1722251730000|2024-07-29 11:15:30|183740.5|183650.5|183741.1|183651.1|183741.1|183651.1|183740.5|183650.5|2
1722251740000|2024-07-29 11:15:40|183741.2|183651.2|183741.9|183651.9|183741.9|183651.9|183741.2|183651.2|2
1722251750000|2024-07-29 11:15:50|183741.1|183651.1|183743|183653|183745|183655|183740.8|183650.8|5
1722251760000|2024-07-29 11:16:00|183744.4|183654.4|183740.6|183650.6|183746.2|183656.2|183740.6|183650.6|9
1722251770000|2024-07-29 11:16:10|183740.5|183650.5|183740.5|183650.5|183740.5|183650.5|183740.5|183650.5|1
1722251780000|2024-07-29 11:16:20|183739.4|183649.4|183666.8|183576.8|183739.4|183649.4|183666.8|183576.8|15
1722251790000|2024-07-29 11:16:30|183667.3|183577.3|183666.6|183576.6|183668.7|183578.7|183666.6|183576.6|4
1722251800000|2024-07-29 11:16:40|183668.4|183578.4|183670|183580|183670|183580|183668.4|183578.4|3
1722251810000|2024-07-29 11:16:50|183667.6|183577.6|183663|183573|183667.6|183577.6|183663|183573|7
1722251820000|2024-07-29 11:17:00|183661.9|183571.9|183661.9|183571.9|183663.2|183573.2|183661.9|183571.9|3
1722251830000|2024-07-29 11:17:10|183661.8|183571.8|183662.4|183572.4|183662.4|183572.4|183661.8|183571.8|2
1722251840000|2024-07-29 11:17:20|183661.8|183571.8|183657.9|183567.9|183661.8|183571.8|183657.9|183567.9|4
1722251850000|2024-07-29 11:17:30|183657.3|183567.3|183656|183566|183657.3|183567.3|183654.1|183564.1|5
1722251860000|2024-07-29 11:17:40|183655.9|183565.9|183666.9|183576.9|183668.6|183578.6|183655.9|183565.9|5
1722251880000|2024-07-29 11:18:00|183666.1|183576.1|183665.8|183575.8|183666.1|183576.1|183665.7|183575.7|4
1722251890000|2024-07-29 11:18:10|183670.1|183580.1|183670.7|183580.7|183671.7|183581.7|183669.7|183579.7|9
1722251900000|2024-07-29 11:18:20|183670.6|183580.6|183673.6|183583.6|183674|183584|183670.4|183580.4|8
1722251910000|2024-07-29 11:18:30|183673.7|183583.7|183739|183649|183739|183649|183673.1|183583.1|8
1722251920000|2024-07-29 11:18:40|183732.2|183642.2|183780.2|183690.2|183786.3|183696.3|183724|183634|17
1722251930000|2024-07-29 11:18:50|183779.9|183689.9|183772.1|183682.1|183827.7|183737.7|183772.1|183682.1|15
1722251940000|2024-07-29 11:19:00|183770.2|183680.2|183764.3|183674.3|183776.5|183686.5|183764.3|183674.3|17
1722251950000|2024-07-29 11:19:10|183761.3|183671.3|183772.6|183682.6|183772.6|183682.6|183761.3|183671.3|10
1722251960000|2024-07-29 11:19:20|183773.1|183683.1|183796.9|183706.9|183801.3|183711.3|183767.9|183677.9|15
1722251970000|2024-07-29 11:19:30|183790.8|183700.8|183796.5|183706.5|183803.5|183713.5|183790.5|183700.5|10
1722251980000|2024-07-29 11:19:40|183795.1|183705.1|183793.2|183703.2|183796.6|183706.6|183787.9|183697.9|8
1722251990000|2024-07-29 11:19:50|183793.3|183703.3|183791.1|183701.1|183808.4|183718.4|183791|183701|14
1722252000000|2024-07-29 11:20:00|183792.2|183702.2|183792.2|183702.2|183792.2|183702.2|183792.2|183702.2|1
1722252010000|2024-07-29 11:20:10|183792.4|183702.4|183792.4|183702.4|183792.4|183702.4|183792.4|183702.4|1
1722252020000|2024-07-29 11:20:20|183791.9|183701.9|183807.1|183717.1|183808.1|183718.1|183791.9|183701.9|5
1722252030000|2024-07-29 11:20:30|183806.8|183716.8|183804.5|183714.5|183806.8|183716.8|183804.5|183714.5|4
1722252040000|2024-07-29 11:20:40|183801.9|183711.9|183787.2|183697.2|183803.4|183713.4|183778.5|183688.5|11
1722252050000|2024-07-29 11:20:50|183787.7|183697.7|183784.7|183694.7|183788.2|183698.2|183784.7|183694.7|5
1722252060000|2024-07-29 11:21:00|183782.5|183692.5|183779.8|183689.8|183782.5|183692.5|183779.8|183689.8|2
1722252070000|2024-07-29 11:21:10|183784.9|183694.9|183789.9|183699.9|183790|183700|183784.9|183694.9|8
1722252080000|2024-07-29 11:21:20|183791.2|183701.2|183792.9|183702.9|183793|183703|183789.9|183699.9|8
1722252090000|2024-07-29 11:21:30|183793.5|183703.5|183792.8|183702.8|183794.9|183704.9|183792.8|183702.8|4
1722252100000|2024-07-29 11:21:40|183792.9|183702.9|183792.8|183702.8|183792.9|183702.9|183792.8|183702.8|2
1722252110000|2024-07-29 11:21:50|183790.1|183700.1|183802.7|183712.7|183802.8|183712.8|183790.1|183700.1|4
1722252120000|2024-07-29 11:22:00|183802.8|183712.8|183802.6|183712.6|183802.8|183712.8|183802.6|183712.6|3
1722252130000|2024-07-29 11:22:10|183803|183713|183788.1|183698.1|183803.1|183713.1|183788.1|183698.1|5
1722252140000|2024-07-29 11:22:20|183787.4|183697.4|183780.9|183690.9|183789.9|183699.9|183780.9|183690.9|5
1722252150000|2024-07-29 11:22:30|183773.2|183683.2|183789.1|183699.1|183789.1|183699.1|183773.2|183683.2|8
1722252160000|2024-07-29 11:22:40|183789.6|183699.6|183791.1|183701.1|183792.3|183702.3|183789.6|183699.6|8
1722252170000|2024-07-29 11:22:50|183791.2|183701.2|183790.4|183700.4|183791.2|183701.2|183790.4|183700.4|4
1722252180000|2024-07-29 11:23:00|183791.5|183701.5|183790|183700|183792.5|183702.5|183789.9|183699.9|5
1722252190000|2024-07-29 11:23:10|183791.3|183701.3|183790.8|183700.8|183791.3|183701.3|183790|183700|3
1722252200000|2024-07-29 11:23:20|183790.9|183700.9|183774.8|183684.8|183790.9|183700.9|183768.9|183678.9|14
1722252210000|2024-07-29 11:23:30|183772.6|183682.6|183775.9|183685.9|183775.9|183685.9|183772.6|183682.6|5
1722252220000|2024-07-29 11:23:40|183775.4|183685.4|183773.8|183683.8|183777.4|183687.4|183773.8|183683.8|3
1722252230000|2024-07-29 11:23:50|183772.4|183682.4|183767.3|183677.3|183772.8|183682.8|183766.3|183676.3|12
1722252240000|2024-07-29 11:24:00|183768.9|183678.9|183770|183680|183770|183680|183768.9|183678.9|2
1722252250000|2024-07-29 11:24:10|183768.7|183678.7|183763.9|183673.9|183768.7|183678.7|183763.6|183673.6|5
1722252260000|2024-07-29 11:24:20|183764.1|183674.1|183762.6|183672.6|183764.1|183674.1|183760.8|183670.8|7
1722252270000|2024-07-29 11:24:30|183760.9|183670.9|183762.2|183672.2|183762.2|183672.2|183760.9|183670.9|7
1722252280000|2024-07-29 11:24:40|183761.9|183671.9|183777.3|183687.3|183777.3|183687.3|183761.9|183671.9|8
1722252290000|2024-07-29 11:24:50|183776.5|183686.5|183775.2|183685.2|183778.2|183688.2|183775.2|183685.2|4
1722252300000|2024-07-29 11:25:00|183776.5|183686.5|183774|183684|183781.4|183691.4|183773.7|183683.7|7
1722252310000|2024-07-29 11:25:10|183774.1|183684.1|183773.4|183683.4|183774.1|183684.1|183773.4|183683.4|4
1722252320000|2024-07-29 11:25:20|183773.6|183683.6|183772.9|183682.9|183773.6|183683.6|183772.9|183682.9|2
1722252330000|2024-07-29 11:25:30|183774.9|183684.9|183778.4|183688.4|183778.4|183688.4|183774.9|183684.9|2
1722252340000|2024-07-29 11:25:40|183779.2|183689.2|183775.8|183685.8|183779.2|183689.2|183775.8|183685.8|2
1722252350000|2024-07-29 11:25:50|183777.6|183687.6|183780.8|183690.8|183780.8|183690.8|183776.2|183686.2|11
1722252360000|2024-07-29 11:26:00|183779.6|183689.6|183810.2|183720.2|183821.3|183731.3|183779.6|183689.6|21
1722252370000|2024-07-29 11:26:10|183810.3|183720.3|183822|183732|183822|183732|183809.2|183719.2|10
1722252380000|2024-07-29 11:26:20|183823.5|183733.5|183798.2|183708.2|183823.5|183733.5|183765.5|183675.5|11
1722252390000|2024-07-29 11:26:30|183798.3|183708.3|183806.8|183716.8|183809.1|183719.1|183798.1|183708.1|15
1722252400000|2024-07-29 11:26:40|183806.5|183716.5|183779.7|183689.7|183806.5|183716.5|183779.7|183689.7|11
1722252410000|2024-07-29 11:26:50|183779.1|183689.1|183779|183689|183779.6|183689.6|183779|183689|5
1722252420000|2024-07-29 11:27:00|183779.4|183689.4|183779.3|183689.3|183779.6|183689.6|183779.3|183689.3|4
1722252430000|2024-07-29 11:27:10|183779.4|183689.4|183765.1|183675.1|183779.4|183689.4|183765.1|183675.1|7
1722252440000|2024-07-29 11:27:20|183764.6|183674.6|183764.5|183674.5|183764.6|183674.6|183764.5|183674.5|2
1722252450000|2024-07-29 11:27:30|183763.2|183673.2|183749.6|183659.6|183763.2|183673.2|183748|183658|13
1722252460000|2024-07-29 11:27:40|183749.8|183659.8|183765.9|183675.9|183765.9|183675.9|183749.8|183659.8|8
1722252470000|2024-07-29 11:27:50|183773.1|183683.1|183769.6|183679.6|183773.1|183683.1|183769.6|183679.6|8
1722252480000|2024-07-29 11:28:00|183769.9|183679.9|183767.7|183677.7|183771.5|183681.5|183766.5|183676.5|8
1722252500000|2024-07-29 11:28:20|183769.3|183679.3|183771.3|183681.3|183771.7|183681.7|183765.8|183675.8|8
1722252510000|2024-07-29 11:28:30|183771.1|183681.1|183771.2|183681.2|183771.2|183681.2|183771|183681|4
1722252520000|2024-07-29 11:28:40|183771.1|183681.1|183770.6|183680.6|183771.6|183681.6|183770.6|183680.6|4
1722252530000|2024-07-29 11:28:50|183769.8|183679.8|183768.9|183678.9|183769.8|183679.8|183768|183678|5
1722252540000|2024-07-29 11:29:00|183778.6|183688.6|183811.1|183721.1|183811.1|183721.1|183776|183686|8
1722252550000|2024-07-29 11:29:10|183809.5|183719.5|183811.7|183721.7|183811.7|183721.7|183809|183719|9
1722252560000|2024-07-29 11:29:20|183809.7|183719.7|183807.8|183717.8|183809.7|183719.7|183807.8|183717.8|7
1722252570000|2024-07-29 11:29:30|183807.7|183717.7|183807.3|183717.3|183807.7|183717.7|183806.5|183716.5|5
1722252580000|2024-07-29 11:29:40|183806.5|183716.5|183807.6|183717.6|183807.6|183717.6|183805.6|183715.6|7
1722252590000|2024-07-29 11:29:50|183813.1|183723.1|183812.4|183722.4|183818.7|183728.7|183812.4|183722.4|4
1722252600000|2024-07-29 11:30:00|183808.2|183718.2|183817.5|183727.5|183817.5|183727.5|183801.6|183711.6|11
1722252610000|2024-07-29 11:30:10|183813.3|183723.3|183810.4|183720.4|183813.3|183723.3|183809.9|183719.9|6
1722252620000|2024-07-29 11:30:20|183809.2|183719.2|183812.8|183722.8|183815|183725|183804.1|183714.1|6
1722252630000|2024-07-29 11:30:30|183812.7|183722.7|183807.9|183717.9|183812.7|183722.7|183805.2|183715.2|4
1722252640000|2024-07-29 11:30:40|183810|183720|183810|183720|183810|183720|183810|183720|1
1722252660000|2024-07-29 11:31:00|183809.4|183719.4|183812|183722|183812|183722|183808.3|183718.3|5
1722252670000|2024-07-29 11:31:10|183808.1|183718.1|183808.1|183718.1|183808.1|183718.1|183808.1|183718.1|1
1722252680000|2024-07-29 11:31:20|183811.9|183721.9|183804.4|183714.4|183811.9|183721.9|183796.9|183706.9|14
1722252690000|2024-07-29 11:31:30|183803.4|183713.4|183805.1|183715.1|183805.1|183715.1|183799.1|183709.1|14
1722252700000|2024-07-29 11:31:40|183804.8|183714.8|183803.6|183713.6|183807.4|183717.4|183803.6|183713.6|5
1722252710000|2024-07-29 11:31:50|183804.4|183714.4|183804.1|183714.1|183804.4|183714.4|183803.6|183713.6|3
1722252720000|2024-07-29 11:32:00|183802|183712|183804.4|183714.4|183805.8|183715.8|183799|183709|6
1722252730000|2024-07-29 11:32:10|183807.5|183717.5|183808.1|183718.1|183808.1|183718.1|183805.1|183715.1|4
1722252740000|2024-07-29 11:32:20|183806|183716|183807.3|183717.3|183808.1|183718.1|183806|183716|11
1722252750000|2024-07-29 11:32:30|183811.2|183721.2|183803.2|183713.2|183811.2|183721.2|183803.2|183713.2|10
1722252760000|2024-07-29 11:32:40|183805.9|183715.9|183807.1|183717.1|183807.1|183717.1|183805.3|183715.3|4
1722252780000|2024-07-29 11:33:00|183804.6|183714.6|183805.1|183715.1|183805.3|183715.3|183804.6|183714.6|3
1722252790000|2024-07-29 11:33:10|183804.1|183714.1|183807.6|183717.6|183807.7|183717.7|183804.1|183714.1|5
1722252800000|2024-07-29 11:33:20|183807.4|183717.4|183800.6|183710.6|183807.4|183717.4|183800.6|183710.6|5
1722252810000|2024-07-29 11:33:30|183800.5|183710.5|183813.9|183723.9|183813.9|183723.9|183800.5|183710.5|3
1722252820000|2024-07-29 11:33:40|183813.6|183723.6|183822.3|183732.3|183823.4|183733.4|183813.4|183723.4|14
1722252830000|2024-07-29 11:33:50|183821.3|183731.3|183835|183745|183838.8|183748.8|183817|183727|18
1722252840000|2024-07-29 11:34:00|183835.1|183745.1|183872.2|183782.2|183876.2|183786.2|183832|183742|10
1722252850000|2024-07-29 11:34:10|183871.5|183781.5|183872.8|183782.8|183872.8|183782.8|183869.9|183779.9|8
1722252860000|2024-07-29 11:34:20|183874.7|183784.7|183872|183782|183874.7|183784.7|183871.9|183781.9|5
1722252870000|2024-07-29 11:34:30|183872.1|183782.1|183872.2|183782.2|183874.1|183784.1|183869.8|183779.8|9
1722252880000|2024-07-29 11:34:40|183870.5|183780.5|183865|183775|183872.3|183782.3|183856.1|183766.1|10
1722252890000|2024-07-29 11:34:50|183854.5|183764.5|183860.3|183770.3|183862.8|183772.8|183852.5|183762.5|5
1722252900000|2024-07-29 11:35:00|183860.1|183770.1|183855.8|183765.8|183861.7|183771.7|183855.4|183765.4|9
1722252910000|2024-07-29 11:35:10|183855.5|183765.5|183859.6|183769.6|183860|183770|183853.1|183763.1|5
1722252920000|2024-07-29 11:35:20|183860|183770|183853.8|183763.8|183861.3|183771.3|183853.8|183763.8|11
1722252930000|2024-07-29 11:35:30|183853.7|183763.7|183853.8|183763.8|183853.8|183763.8|183853.7|183763.7|2
1722252940000|2024-07-29 11:35:40|183853.6|183763.6|183852.3|183762.3|183853.7|183763.7|183852.3|183762.3|3
1722252950000|2024-07-29 11:35:50|183851.6|183761.6|183851.6|183761.6|183851.6|183761.6|183851.6|183761.6|1
1722252960000|2024-07-29 11:36:00|183854.2|183764.2|183854.7|183764.7|183861.6|183771.6|183853.5|183763.5|9
1722252970000|2024-07-29 11:36:10|183858.1|183768.1|183859.4|183769.4|183859.4|183769.4|183858.1|183768.1|4
1722252980000|2024-07-29 11:36:20|183859.7|183769.7|183863.2|183773.2|183864.9|183774.9|183859.7|183769.7|6
1722252990000|2024-07-29 11:36:30|183861.2|183771.2|183860|183770|183861.7|183771.7|183858.6|183768.6|7
1722253000000|2024-07-29 11:36:40|183859.9|183769.9|183860.5|183770.5|183865.5|183775.5|183859.9|183769.9|14
1722253010000|2024-07-29 11:36:50|183860.1|183770.1|183863.8|183773.8|183863.8|183773.8|183860.1|183770.1|2
1722253020000|2024-07-29 11:37:00|183863|183773|183860.2|183770.2|183863|183773|183855.4|183765.4|12
1722253030000|2024-07-29 11:37:10|183857|183767|183854.1|183764.1|183863|183773|183854.1|183764.1|13
1722253040000|2024-07-29 11:37:20|183849.4|183759.4|183857.8|183767.8|183857.8|183767.8|183849.4|183759.4|3
1722253050000|2024-07-29 11:37:30|183858.3|183768.3|183835.6|183745.6|183860.1|183770.1|183835|183745|11
1722253060000|2024-07-29 11:37:40|183833.8|183743.8|183822.9|183732.9|183833.8|183743.8|183819.8|183729.8|6
1722253070000|2024-07-29 11:37:50|183823.2|183733.2|183839.3|183749.3|183839.5|183749.5|183820|183730|8
1722253080000|2024-07-29 11:38:00|183845.8|183755.8|183849|183759|183849|183759|183845.8|183755.8|5
1722253090000|2024-07-29 11:38:10|183848.9|183758.9|183844.1|183754.1|183849.1|183759.1|183844.1|183754.1|8
1722253100000|2024-07-29 11:38:20|183843.7|183753.7|183831.9|183741.9|183843.7|183753.7|183831.4|183741.4|7
1722253110000|2024-07-29 11:38:30|183830|183740|183831|183741|183831.2|183741.2|183830|183740|5
1722253120000|2024-07-29 11:38:40|183829.8|183739.8|183828.8|183738.8|183831|183741|183828.8|183738.8|3
1722253130000|2024-07-29 11:38:50|183828.5|183738.5|183824.1|183734.1|183828.8|183738.8|183824.1|183734.1|8
1722253140000|2024-07-29 11:39:00|183825.3|183735.3|183830.7|183740.7|183830.7|183740.7|183824.4|183734.4|7
1722253150000|2024-07-29 11:39:10|183829.5|183739.5|183826|183736|183830.7|183740.7|183826|183736|7
1722253160000|2024-07-29 11:39:20|183829.2|183739.2|183828.8|183738.8|183830.2|183740.2|183828.6|183738.6|6
1722253170000|2024-07-29 11:39:30|183825.6|183735.6|183827.5|183737.5|183828.7|183738.7|183823.5|183733.5|9
1722253180000|2024-07-29 11:39:40|183828.7|183738.7|183825.2|183735.2|183828.9|183738.9|183825.2|183735.2|3
1722253190000|2024-07-29 11:39:50|183825.5|183735.5|183827.5|183737.5|183827.5|183737.5|183825.5|183735.5|2
1722253200000|2024-07-29 11:40:00|183827.1|183737.1|183823.5|183733.5|183828.9|183738.9|183822.2|183732.2|10
1722253210000|2024-07-29 11:40:10|183823.6|183733.6|183822.2|183732.2|183829.7|183739.7|183822.2|183732.2|12
1722253220000|2024-07-29 11:40:20|183821.7|183731.7|183817.9|183727.9|183821.7|183731.7|183816.4|183726.4|6
1722253230000|2024-07-29 11:40:30|183817.3|183727.3|183834.7|183744.7|183834.7|183744.7|183817.3|183727.3|8
1722253240000|2024-07-29 11:40:40|183834.9|183744.9|183835.3|183745.3|183836|183746|183834.9|183744.9|3
1722253260000|2024-07-29 11:41:00|183837.8|183747.8|183837.8|183747.8|183837.8|183747.8|183837.7|183747.7|3
1722253270000|2024-07-29 11:41:10|183837.7|183747.7|183837.8|183747.8|183837.8|183747.8|183837.7|183747.7|2
1722253280000|2024-07-29 11:41:20|183836.5|183746.5|183836.5|183746.5|183836.5|183746.5|183836.5|183746.5|1
1722253300000|2024-07-29 11:41:40|183837.2|183747.2|183846.9|183756.9|183846.9|183756.9|183837.2|183747.2|3
1722253310000|2024-07-29 11:41:50|183847|183757|183847.5|183757.5|183848.9|183758.9|183846.9|183756.9|6
1722253320000|2024-07-29 11:42:00|183848.6|183758.6|183843.7|183753.7|183848.6|183758.6|183843.7|183753.7|2
1722253330000|2024-07-29 11:42:10|183844.9|183754.9|183839.1|183749.1|183844.9|183754.9|183838.3|183748.3|8
1722253340000|2024-07-29 11:42:20|183838.3|183748.3|183837.6|183747.6|183839.1|183749.1|183837.6|183747.6|4
1722253350000|2024-07-29 11:42:30|183837|183747|183828|183738|183837|183747|183827.6|183737.6|7
1722253360000|2024-07-29 11:42:40|183827.1|183737.1|183826.9|183736.9|183827.1|183737.1|183826.9|183736.9|3
1722253370000|2024-07-29 11:42:50|183827.2|183737.2|183830.9|183740.9|183830.9|183740.9|183827.2|183737.2|3
1722253380000|2024-07-29 11:43:00|183831.7|183741.7|183817.9|183727.9|183851.3|183761.3|183808.1|183718.1|13
1722253390000|2024-07-29 11:43:10|183816.6|183726.6|183811.6|183721.6|183816.6|183726.6|183811.4|183721.4|4
1722253400000|2024-07-29 11:43:20|183813|183723|183814.7|183724.7|183815.2|183725.2|183813|183723|7
1722253410000|2024-07-29 11:43:30|183814.5|183724.5|183819|183729|183825.4|183735.4|183814.5|183724.5|11
1722253420000|2024-07-29 11:43:40|183817.8|183727.8|183844.5|183754.5|183850.6|183760.6|183814.6|183724.6|18
1722253430000|2024-07-29 11:43:50|183843.9|183753.9|183842.6|183752.6|183844.4|183754.4|183842.6|183752.6|6
1722253440000|2024-07-29 11:44:00|183841.3|183751.3|183846.4|183756.4|183846.4|183756.4|183841.3|183751.3|5
1722253450000|2024-07-29 11:44:10|183846.6|183756.6|183843.1|183753.1|183850.5|183760.5|183843.1|183753.1|9
1722253460000|2024-07-29 11:44:20|183842.6|183752.6|183842.7|183752.7|183842.7|183752.7|183842.6|183752.6|2
1722253470000|2024-07-29 11:44:30|183844.3|183754.3|183848.1|183758.1|183848.1|183758.1|183842.2|183752.2|7
1722253480000|2024-07-29 11:44:40|183851.1|183761.1|183839.1|183749.1|183851.1|183761.1|183839.1|183749.1|13
1722253490000|2024-07-29 11:44:50|183837.2|183747.2|183833.1|183743.1|183837.2|183747.2|183833.1|183743.1|5
1722253500000|2024-07-29 11:45:00|183833.4|183743.4|183835.5|183745.5|183835.5|183745.5|183833.4|183743.4|3
1722253510000|2024-07-29 11:45:10|183835.4|183745.4|183840.8|183750.8|183840.8|183750.8|183834.3|183744.3|8
1722253520000|2024-07-29 11:45:20|183842.3|183752.3|183841.7|183751.7|183845.5|183755.5|183841.6|183751.6|9
1722253530000|2024-07-29 11:45:30|183841.6|183751.6|183842.4|183752.4|183843.6|183753.6|183839.2|183749.2|10
1722253540000|2024-07-29 11:45:40|183840.3|183750.3|183841.1|183751.1|183841.1|183751.1|183834.6|183744.6|6
1722253550000|2024-07-29 11:45:50|183842.1|183752.1|183843.8|183753.8|183844.5|183754.5|183840.9|183750.9|7
1722253560000|2024-07-29 11:46:00|183845.3|183755.3|183858.3|183768.3|183858.3|183768.3|183844.1|183754.1|13
1722253570000|2024-07-29 11:46:10|183858.2|183768.2|183858.7|183768.7|183858.7|183768.7|183857.1|183767.1|8
1722253580000|2024-07-29 11:46:20|183859.6|183769.6|183859.9|183769.9|183862.4|183772.4|183859.3|183769.3|9
1722253590000|2024-07-29 11:46:30|183861.6|183771.6|183865.5|183775.5|183868.4|183778.4|183861.6|183771.6|9
1722253600000|2024-07-29 11:46:40|183865.1|183775.1|183850.1|183760.1|183865.1|183775.1|183850.1|183760.1|7
1722253610000|2024-07-29 11:46:50|183851.3|183761.3|183851.5|183761.5|183853.9|183763.9|183850.1|183760.1|6
1722253620000|2024-07-29 11:47:00|183851.4|183761.4|183833.3|183743.3|183852.5|183762.5|183833.3|183743.3|11
1722253630000|2024-07-29 11:47:10|183835.4|183745.4|183833.3|183743.3|183835.4|183745.4|183833.3|183743.3|5
1722253640000|2024-07-29 11:47:20|183833.7|183743.7|183833.4|183743.4|183833.7|183743.7|183832|183742|3
1722253650000|2024-07-29 11:47:30|183835.2|183745.2|183833.8|183743.8|183835.5|183745.5|183832.4|183742.4|5
1722253660000|2024-07-29 11:47:40|183834.8|183744.8|183833.5|183743.5|183836.6|183746.6|183832.2|183742.2|7
1722253670000|2024-07-29 11:47:50|183844.1|183754.1|183851.6|183761.6|183851.6|183761.6|183844.1|183754.1|6
1722253680000|2024-07-29 11:48:00|183851.8|183761.8|183852.9|183762.9|183852.9|183762.9|183851.8|183761.8|4
1722253690000|2024-07-29 11:48:10|183852.8|183762.8|183852.7|183762.7|183852.8|183762.8|183852.7|183762.7|2
1722253700000|2024-07-29 11:48:20|183853.7|183763.7|183853.8|183763.8|183853.8|183763.8|183853.7|183763.7|2
1722253710000|2024-07-29 11:48:30|183853.2|183763.2|183848.6|183758.6|183853.2|183763.2|183848.6|183758.6|2
1722253720000|2024-07-29 11:48:40|183850.4|183760.4|183850.9|183760.9|183852.3|183762.3|183848.6|183758.6|6
1722253730000|2024-07-29 11:48:50|183852.2|183762.2|183853.5|183763.5|183853.5|183763.5|183852.2|183762.2|2
1722253740000|2024-07-29 11:49:00|183854.7|183764.7|183852|183762|183854.7|183764.7|183852|183762|5
1722253750000|2024-07-29 11:49:10|183851.7|183761.7|183853|183763|183854.2|183764.2|183851.7|183761.7|4
1722253760000|2024-07-29 11:49:20|183854.6|183764.6|183848.5|183758.5|183855.8|183765.8|183848.5|183758.5|4
1722253770000|2024-07-29 11:49:30|183852.5|183762.5|183858.3|183768.3|183858.3|183768.3|183852.5|183762.5|7
1722253780000|2024-07-29 11:49:40|183858.2|183768.2|183858.2|183768.2|183858.2|183768.2|183858.2|183768.2|1
1722253790000|2024-07-29 11:49:50|183857|183767|183856.5|183766.5|183858|183768|183856.5|183766.5|4
1722253800000|2024-07-29 11:50:00|183858.1|183768.1|183897.8|183807.8|183897.8|183807.8|183858.1|183768.1|4
1722253810000|2024-07-29 11:50:10|183895.8|183805.8|183860.2|183770.2|183895.8|183805.8|183856.7|183766.7|13
1722253820000|2024-07-29 11:50:20|183859.5|183769.5|183860|183770|183860.8|183770.8|183858.9|183768.9|14
1722253830000|2024-07-29 11:50:30|183860.7|183770.7|183860.3|183770.3|183860.7|183770.7|183859.1|183769.1|5
1722253840000|2024-07-29 11:50:40|183857.9|183767.9|183858.9|183768.9|183861.5|183771.5|183857.9|183767.9|5
1722253850000|2024-07-29 11:50:50|183858.8|183768.8|183858.9|183768.9|183858.9|183768.9|183858.8|183768.8|4
1722253860000|2024-07-29 11:51:00|183862.9|183772.9|183861.6|183771.6|183862.9|183772.9|183858.9|183768.9|3
1722253870000|2024-07-29 11:51:10|183855.1|183765.1|183859|183769|183861.1|183771.1|183855.1|183765.1|9
1722253880000|2024-07-29 11:51:20|183862.6|183772.6|183863.7|183773.7|183863.9|183773.9|183862.6|183772.6|4
1722253890000|2024-07-29 11:51:30|183863.6|183773.6|183863.8|183773.8|183863.8|183773.8|183862|183772|4
1722253900000|2024-07-29 11:51:40|183859.3|183769.3|183859.9|183769.9|183859.9|183769.9|183856.2|183766.2|6
1722253910000|2024-07-29 11:51:50|183864.1|183774.1|183864.9|183774.9|183865|183775|183864.1|183774.1|3
1722253920000|2024-07-29 11:52:00|183865.2|183775.2|183865.2|183775.2|183865.3|183775.3|183864.2|183774.2|7
1722253930000|2024-07-29 11:52:10|183866.8|183776.8|183866|183776|183866.8|183776.8|183865.8|183775.8|4
1722253940000|2024-07-29 11:52:20|183866.2|183776.2|183868.4|183778.4|183872.9|183782.9|183866.2|183776.2|5
1722253950000|2024-07-29 11:52:30|183868|183778|183868.9|183778.9|183873.1|183783.1|183868|183778|5
1722253960000|2024-07-29 11:52:40|183868.7|183778.7|183871.9|183781.9|183871.9|183781.9|183868.7|183778.7|4
1722253970000|2024-07-29 11:52:50|183869|183779|183873.3|183783.3|183873.3|183783.3|183868.9|183778.9|4
1722253980000|2024-07-29 11:53:00|183875.9|183785.9|183914.8|183824.8|183914.8|183824.8|183875.9|183785.9|12
1722253990000|2024-07-29 11:53:10|183917|183827|183954.4|183864.4|183954.4|183864.4|183917|183827|10
1722254000000|2024-07-29 11:53:20|183955|183865|183960.9|183870.9|183960.9|183870.9|183952.3|183862.3|8
1722254010000|2024-07-29 11:53:30|183959.5|183869.5|183967.6|183877.6|183967.7|183877.7|183948.2|183858.2|9
1722254020000|2024-07-29 11:53:40|183970.5|183880.5|183970.6|183880.6|183974.9|183884.9|183969.6|183879.6|5
1722254030000|2024-07-29 11:53:50|183971.7|183881.7|183974|183884|183974|183884|183971.7|183881.7|2
1722254040000|2024-07-29 11:54:00|183974.4|183884.4|184009.9|183919.9|184009.9|183919.9|183974|183884|5
1722254050000|2024-07-29 11:54:10|184003.5|183913.5|184001|183911|184011.6|183921.6|184001|183911|13
1722254060000|2024-07-29 11:54:20|184000.8|183910.8|184002.3|183912.3|184007.2|183917.2|184000.8|183910.8|6
1722254070000|2024-07-29 11:54:30|184001.2|183911.2|184001.2|183911.2|184001.7|183911.7|184001.2|183911.2|4
1722254080000|2024-07-29 11:54:40|184004.2|183914.2|184004.5|183914.5|184004.5|183914.5|184003.6|183913.6|3
1722254090000|2024-07-29 11:54:50|184004.3|183914.3|184006.5|183916.5|184006.8|183916.8|184004.3|183914.3|3
1722254100000|2024-07-29 11:55:00|184002.2|183912.2|183988.1|183898.1|184002.2|183912.2|183972.6|183882.6|21
1722254110000|2024-07-29 11:55:10|183986|183896|183998.8|183908.8|183998.8|183908.8|183986|183896|9
1722254120000|2024-07-29 11:55:20|183999|183909|183998.1|183908.1|184000.9|183910.9|183996.6|183906.6|6
1722254130000|2024-07-29 11:55:30|183997.7|183907.7|184043.1|183953.1|184045.5|183955.5|183990.1|183900.1|19
1722254140000|2024-07-29 11:55:40|184040.7|183950.7|184045.8|183955.8|184050|183960|184040.5|183950.5|12
1722254150000|2024-07-29 11:55:50|184047.9|183957.9|184021.5|183931.5|184047.9|183957.9|184021.5|183931.5|13
1722254160000|2024-07-29 11:56:00|184022.9|183932.9|184023.9|183933.9|184025.6|183935.6|184022.6|183932.6|6
1722254170000|2024-07-29 11:56:10|184025.4|183935.4|184025.9|183935.9|184026|183936|184018.9|183928.9|10
1722254180000|2024-07-29 11:56:20|184027|183937|184019.6|183929.6|184027|183937|184019.6|183929.6|7
1722254190000|2024-07-29 11:56:30|184020.9|183930.9|184018.8|183928.8|184023.7|183933.7|184018.8|183928.8|6
1722254200000|2024-07-29 11:56:40|184018.6|183928.6|184019.5|183929.5|184020.6|183930.6|184016.3|183926.3|7
1722254210000|2024-07-29 11:56:50|184020.6|183930.6|184019.4|183929.4|184022.2|183932.2|184018|183928|5
1722254220000|2024-07-29 11:57:00|184022.2|183932.2|184023.5|183933.5|184023.5|183933.5|184022.2|183932.2|5
1722254230000|2024-07-29 11:57:10|184024.4|183934.4|184023.4|183933.4|184027.1|183937.1|184023.4|183933.4|5
1722254240000|2024-07-29 11:57:20|184024.6|183934.6|184019.4|183929.4|184024.6|183934.6|184019.4|183929.4|7
1722254250000|2024-07-29 11:57:30|184017.2|183927.2|184017.6|183927.6|184029.5|183939.5|184015.8|183925.8|14
1722254260000|2024-07-29 11:57:40|184019.1|183929.1|184013.7|183923.7|184019.2|183929.2|184009.7|183919.7|21
1722254270000|2024-07-29 11:57:50|184013.8|183923.8|184047.8|183957.8|184047.8|183957.8|184013.8|183923.8|21
1722254280000|2024-07-29 11:58:00|184052.5|183962.5|184040.7|183950.7|184052.5|183962.5|184032.8|183942.8|15
1722254290000|2024-07-29 11:58:10|184043|183953|184039.1|183949.1|184052.4|183962.4|184038.3|183948.3|13
1722254300000|2024-07-29 11:58:20|184038|183948|184015.5|183925.5|184040.7|183950.7|184011.5|183921.5|15
1722254310000|2024-07-29 11:58:30|184013.8|183923.8|184005.5|183915.5|184013.8|183923.8|184004.2|183914.2|13
1722254320000|2024-07-29 11:58:40|184005.2|183915.2|184000.9|183910.9|184006.3|183916.3|183999.6|183909.6|14
1722254330000|2024-07-29 11:58:50|183999.5|183909.5|183964|183874|183999.5|183909.5|183946|183856|12
1722254340000|2024-07-29 11:59:00|183964.2|183874.2|183960.1|183870.1|183964.2|183874.2|183960.1|183870.1|4
1722254350000|2024-07-29 11:59:10|183960.5|183870.5|183963.1|183873.1|183963.8|183873.8|183956.4|183866.4|7
1722254360000|2024-07-29 11:59:20|183961.6|183871.6|183958.4|183868.4|183961.6|183871.6|183954.3|183864.3|11
1722254370000|2024-07-29 11:59:30|183958.2|183868.2|183962|183872|183963.3|183873.3|183958.2|183868.2|8
1722254380000|2024-07-29 11:59:40|183965.7|183875.7|183969|183879|183970.4|183880.4|183961.1|183871.1|8
1722254390000|2024-07-29 11:59:50|183969.1|183879.1|183976.3|183886.3|183976.3|183886.3|183967.1|183877.1|14
1722254400000|2024-07-29 12:00:00|183976.8|183886.8|183997.5|183907.5|183997.5|183907.5|183976.8|183886.8|11
1722254410000|2024-07-29 12:00:10|183993.8|183903.8|184012|183922|184014.5|183924.5|183988.2|183898.2|10
1722254420000|2024-07-29 12:00:20|184010.7|183920.7|184005.6|183915.6|184022.5|183932.5|184005.4|183915.4|11
1722254430000|2024-07-29 12:00:30|184003|183913|184008.5|183918.5|184008.5|183918.5|184003|183913|8
1722254440000|2024-07-29 12:00:40|184004.8|183914.8|184006.6|183916.6|184014.9|183924.9|184001.2|183911.2|18
1722254450000|2024-07-29 12:00:50|184004.5|183914.5|184007.8|183917.8|184017.1|183927.1|184002.5|183912.5|11
1722254460000|2024-07-29 12:01:00|184007.1|183917.1|184007.7|183917.7|184007.7|183917.7|184001.6|183911.6|7
1722254470000|2024-07-29 12:01:10|184003.1|183913.1|183999.5|183909.5|184013.6|183923.6|183999.1|183909.1|15
1722254480000|2024-07-29 12:01:20|184002.9|183912.9|184006.2|183916.2|184006.5|183916.5|184001.6|183911.6|12
1722254490000|2024-07-29 12:01:30|184003.5|183913.5|184005.6|183915.6|184008.7|183918.7|184002|183912|11
1722254500000|2024-07-29 12:01:40|184001.8|183911.8|184006.1|183916.1|184008.1|183918.1|184001.8|183911.8|10
1722254510000|2024-07-29 12:01:50|184004.4|183914.4|183997.3|183907.3|184004.4|183914.4|183997.3|183907.3|5
1722254520000|2024-07-29 12:02:00|183998.1|183908.1|184005|183915|184009.5|183919.5|183998.1|183908.1|13
1722254530000|2024-07-29 12:02:10|184006.4|183916.4|183994.3|183904.3|184006.4|183916.4|183994.3|183904.3|11
1722254540000|2024-07-29 12:02:20|183995|183905|184001.2|183911.2|184003.2|183913.2|183995|183905|8
1722254550000|2024-07-29 12:02:30|184001.3|183911.3|183997.5|183907.5|184001.9|183911.9|183997.5|183907.5|6
1722254560000|2024-07-29 12:02:40|184000.6|183910.6|184001.4|183911.4|184001.6|183911.6|184000.6|183910.6|7
1722254570000|2024-07-29 12:02:50|184003.7|183913.7|184003.5|183913.5|184008.6|183918.6|183997.9|183907.9|14
1722254580000|2024-07-29 12:03:00|184001.3|183911.3|184001.3|183911.3|184001.3|183911.3|183996.4|183906.4|13
1722254590000|2024-07-29 12:03:10|184002.9|183912.9|184012.9|183922.9|184012.9|183922.9|184002.9|183912.9|13
1722254600000|2024-07-29 12:03:20|184012.4|183922.4|184012.5|183922.5|184013|183923|184007.3|183917.3|8
1722254610000|2024-07-29 12:03:30|184007.3|183917.3|184009.6|183919.6|184013.4|183923.4|184007.3|183917.3|6
1722254620000|2024-07-29 12:03:40|184008.6|183918.6|184009.6|183919.6|184012.1|183922.1|184003|183913|19
1722254630000|2024-07-29 12:03:50|184007.2|183917.2|184007.5|183917.5|184008.5|183918.5|184006.4|183916.4|8
1722254640000|2024-07-29 12:04:00|184006.4|183916.4|184012|183922|184029.7|183939.7|184006.3|183916.3|24
1722254650000|2024-07-29 12:04:10|184010.4|183920.4|184014.3|183924.3|184018.1|183928.1|184010.2|183920.2|7
1722254660000|2024-07-29 12:04:20|184014.2|183924.2|184009.9|183919.9|184014.2|183924.2|184007.6|183917.6|13
1722254670000|2024-07-29 12:04:30|184009.8|183919.8|184010.5|183920.5|184010.5|183920.5|184009.6|183919.6|4
1722254680000|2024-07-29 12:04:40|184011.2|183921.2|184010.1|183920.1|184011.2|183921.2|184010.1|183920.1|9
1722254690000|2024-07-29 12:04:50|183983.9|183893.9|183990.2|183900.2|183990.2|183900.2|183974.9|183884.9|12
1722254700000|2024-07-29 12:05:00|183990.7|183900.7|183988.7|183898.7|183990.7|183900.7|183988.7|183898.7|4
1722254710000|2024-07-29 12:05:10|183988.5|183898.5|183984.1|183894.1|183988.6|183898.6|183984.1|183894.1|4
1722254720000|2024-07-29 12:05:20|183983.5|183893.5|183986.2|183896.2|183986.2|183896.2|183974.2|183884.2|10
1722254730000|2024-07-29 12:05:30|183986|183896|183986.8|183896.8|183986.8|183896.8|183975.9|183885.9|10
1722254740000|2024-07-29 12:05:40|183986.7|183896.7|183987.2|183897.2|183987.3|183897.3|183986.3|183896.3|9
1722254750000|2024-07-29 12:05:50|183987.1|183897.1|183987.2|183897.2|183987.4|183897.4|183978.7|183888.7|8
1722254760000|2024-07-29 12:06:00|183984.9|183894.9|183967.5|183877.5|183984.9|183894.9|183967.5|183877.5|15
1722254770000|2024-07-29 12:06:10|183964.4|183874.4|183951.5|183861.5|183964.5|183874.5|183951.5|183861.5|4
1722254780000|2024-07-29 12:06:20|183951.6|183861.6|183944|183854|183951.6|183861.6|183943.5|183853.5|9
1722254790000|2024-07-29 12:06:30|183942.4|183852.4|183933.2|183843.2|183945.3|183855.3|183933.2|183843.2|11
1722254800000|2024-07-29 12:06:40|183934.7|183844.7|183931.8|183841.8|183934.7|183844.7|183931.8|183841.8|5
1722254810000|2024-07-29 12:06:50|183931.7|183841.7|183931.7|183841.7|183932.5|183842.5|183931.6|183841.6|6
1722254820000|2024-07-29 12:07:00|183932.8|183842.8|183938.9|183848.9|183938.9|183848.9|183928.6|183838.6|12
1722254830000|2024-07-29 12:07:10|183939.9|183849.9|183945.5|183855.5|183949|183859|183939.9|183849.9|13
1722254840000|2024-07-29 12:07:20|183945.4|183855.4|183945.5|183855.5|183945.5|183855.5|183945.4|183855.4|2
1722254850000|2024-07-29 12:07:30|183945.7|183855.7|183945.5|183855.5|183945.7|183855.7|183945.5|183855.5|2
1722254860000|2024-07-29 12:07:40|183947.4|183857.4|183964.9|183874.9|183968.5|183878.5|183946.5|183856.5|10
1722254870000|2024-07-29 12:07:50|183964.8|183874.8|183964.8|183874.8|183964.8|183874.8|183964.8|183874.8|1
1722254880000|2024-07-29 12:08:00|183962.6|183872.6|183964.9|183874.9|183967.3|183877.3|183962.3|183872.3|7
1722254890000|2024-07-29 12:08:10|183963.5|183873.5|183982.5|183892.5|183982.5|183892.5|183962.3|183872.3|9
1722254900000|2024-07-29 12:08:20|183984|183894|183978.7|183888.7|183984|183894|183978.7|183888.7|8
1722254910000|2024-07-29 12:08:30|183974.8|183884.8|183978.1|183888.1|183978.6|183888.6|183974.8|183884.8|7
1722254920000|2024-07-29 12:08:40|183976.2|183886.2|183961.9|183871.9|183978|183888|183961.9|183871.9|11
1722254930000|2024-07-29 12:08:50|183959.9|183869.9|183961.7|183871.7|183963.7|183873.7|183959.9|183869.9|10
1722254940000|2024-07-29 12:09:00|183961.5|183871.5|183965.4|183875.4|183966.4|183876.4|183960.5|183870.5|13
1722254950000|2024-07-29 12:09:10|183979.4|183889.4|184019.2|183929.2|184019.8|183929.8|183979.4|183889.4|13
1722254960000|2024-07-29 12:09:20|184017.7|183927.7|184022.5|183932.5|184024.6|183934.6|184017.7|183927.7|12
1722254970000|2024-07-29 12:09:30|184023.6|183933.6|184039.3|183949.3|184054|183964|184023.6|183933.6|12
1722254980000|2024-07-29 12:09:40|184038.9|183948.9|184043.1|183953.1|184050|183960|184038.9|183948.9|11
1722254990000|2024-07-29 12:09:50|184043|183953|184046.4|183956.4|184050|183960|184038.4|183948.4|14
1722255000000|2024-07-29 12:10:00|184043.8|183953.8|184039.7|183949.7|184043.8|183953.8|184039.7|183949.7|12
1722255010000|2024-07-29 12:10:10|184040.9|183950.9|184042.5|183952.5|184047.9|183957.9|184039.2|183949.2|15
1722255020000|2024-07-29 12:10:20|184043.3|183953.3|184046.1|183956.1|184047.1|183957.1|184043.3|183953.3|8
1722255030000|2024-07-29 12:10:30|184046|183956|184036.9|183946.9|184046|183956|184034.5|183944.5|10
1722255040000|2024-07-29 12:10:40|184035.3|183945.3|184040.4|183950.4|184044.2|183954.2|184035.3|183945.3|14
1722255050000|2024-07-29 12:10:50|184040.1|183950.1|184044.7|183954.7|184048.6|183958.6|184039.9|183949.9|12
1722255060000|2024-07-29 12:11:00|184044.9|183954.9|184044.9|183954.9|184044.9|183954.9|184044.9|183954.9|1
1722255070000|2024-07-29 12:11:10|184049.6|183959.6|184049.9|183959.9|184051.3|183961.3|184044.4|183954.4|13
1722255080000|2024-07-29 12:11:20|184051.6|183961.6|184060.7|183970.7|184076.2|183986.2|184050.1|183960.1|11
1722255090000|2024-07-29 12:11:30|184063.5|183973.5|184031|183941|184069.6|183979.6|184028.2|183938.2|13
1722255100000|2024-07-29 12:11:40|184030.7|183940.7|184045|183955|184048.7|183958.7|184024.3|183934.3|12
1722255110000|2024-07-29 12:11:50|184044.9|183954.9|184043.8|183953.8|184053.3|183963.3|184043.8|183953.8|8
1722255120000|2024-07-29 12:12:00|184038.3|183948.3|184045.8|183955.8|184046|183956|184038.3|183948.3|5
1722255130000|2024-07-29 12:12:10|184046.3|183956.3|184070.3|183980.3|184075.1|183985.1|184041|183951|9
1722255140000|2024-07-29 12:12:20|184072|183982|184103.1|184013.1|184105.3|184015.3|184072|183982|3
1722255150000|2024-07-29 12:12:30|184103.4|184013.4|184103.1|184013.1|184103.4|184013.4|184103.1|184013.1|2
1722255160000|2024-07-29 12:12:40|184102.9|184012.9|184102.7|184012.7|184102.9|184012.9|184102.7|184012.7|2
1722255170000|2024-07-29 12:12:50|184101.5|184011.5|184101.8|184011.8|184101.8|184011.8|184101.5|184011.5|4
1722255180000|2024-07-29 12:13:00|184105.5|184015.5|184101.8|184011.8|184105.5|184015.5|184101.8|184011.8|2
1722255190000|2024-07-29 12:13:10|184103.3|184013.3|184086|183996|184103.3|184013.3|184086|183996|11
1722255200000|2024-07-29 12:13:20|184083.3|183993.3|184070|183980|184083.3|183993.3|184064.1|183974.1|17
1722255210000|2024-07-29 12:13:30|184070.3|183980.3|184069.7|183979.7|184070.3|183980.3|184068.1|183978.1|9
1722255220000|2024-07-29 12:13:40|184073.3|183983.3|184086.9|183996.9|184092.7|184002.7|184069|183979|12
1722255230000|2024-07-29 12:13:50|184085.2|183995.2|184095.2|184005.2|184095.2|184005.2|184085.2|183995.2|6
1722255240000|2024-07-29 12:14:00|184090.1|184000.1|184088.4|183998.4|184090.1|184000.1|184088.2|183998.2|11
1722255250000|2024-07-29 12:14:10|184088.2|183998.2|184087.2|183997.2|184088.2|183998.2|184087|183997|8
1722255260000|2024-07-29 12:14:20|184087.1|183997.1|184086.5|183996.5|184087.1|183997.1|184085.7|183995.7|4
1722255270000|2024-07-29 12:14:30|184086.9|183996.9|184087.8|183997.8|184087.8|183997.8|184086.4|183996.4|5
1722255280000|2024-07-29 12:14:40|184088.5|183998.5|184096.6|184006.6|184096.8|184006.8|184088.3|183998.3|8
1722255290000|2024-07-29 12:14:50|184096.4|184006.4|184088.4|183998.4|184097|184007|184088.4|183998.4|7
1722255300000|2024-07-29 12:15:00|184088.5|183998.5|184090.1|184000.1|184095.7|184005.7|184088.1|183998.1|11
1722255310000|2024-07-29 12:15:10|184103|184013|184092.5|184002.5|184103|184013|184092.3|184002.3|17
1722255320000|2024-07-29 12:15:20|184092.3|184002.3|184090.4|184000.4|184092.3|184002.3|184090.4|184000.4|6
1722255330000|2024-07-29 12:15:30|184090.3|184000.3|184090.2|184000.2|184090.4|184000.4|184090|184000|4
1722255340000|2024-07-29 12:15:40|184091.7|184001.7|184092.3|184002.3|184098.1|184008.1|184091.7|184001.7|9
1722255350000|2024-07-29 12:15:50|184091.5|184001.5|184127.6|184037.6|184130.5|184040.5|184088.1|183998.1|15
1722255360000|2024-07-29 12:16:00|184130.4|184040.4|184127.7|184037.7|184130.4|184040.4|184127.7|184037.7|2
1722255370000|2024-07-29 12:16:10|184128.8|184038.8|184129.1|184039.1|184129.1|184039.1|184128.8|184038.8|2
1722255400000|2024-07-29 12:16:40|184134.6|184044.6|184134.6|184044.6|184134.6|184044.6|184134.6|184044.6|1
1722255410000|2024-07-29 12:16:50|184135|184045|184159|184069|184166|184076|184128.8|184038.8|12
1722255420000|2024-07-29 12:17:00|184158.5|184068.5|184179.2|184089.2|184182.9|184092.9|184155.5|184065.5|11
1722255430000|2024-07-29 12:17:10|184179.1|184089.1|184163.9|184073.9|184179.1|184089.1|184163.9|184073.9|10
1722255440000|2024-07-29 12:17:20|184162.6|184072.6|184159.3|184069.3|184163.8|184073.8|184159.3|184069.3|11
1722255450000|2024-07-29 12:17:30|184157.4|184067.4|184153.3|184063.3|184159.8|184069.8|184153.3|184063.3|7
1722255470000|2024-07-29 12:17:50|184153.7|184063.7|184153.3|184063.3|184153.7|184063.7|184153.3|184063.3|2
1722255480000|2024-07-29 12:18:00|184157.7|184067.7|184156|184066|184160.3|184070.3|184155.9|184065.9|4
1722255500000|2024-07-29 12:18:20|184156.6|184066.6|184159.7|184069.7|184159.7|184069.7|184156.6|184066.6|4
1722255510000|2024-07-29 12:18:30|184156.7|184066.7|184156.3|184066.3|184160.9|184070.9|184156.3|184066.3|5
1722255520000|2024-07-29 12:18:40|184156.1|184066.1|184170.6|184080.6|184170.8|184080.8|184155.9|184065.9|9
1722255530000|2024-07-29 12:18:50|184167.4|184077.4|184178.2|184088.2|184184.8|184094.8|184167.4|184077.4|17
1722255540000|2024-07-29 12:19:00|184178.1|184088.1|184191.5|184101.5|184193.2|184103.2|184172.7|184082.7|13
1722255550000|2024-07-29 12:19:10|184191.4|184101.4|184189.4|184099.4|184191.4|184101.4|184189.4|184099.4|6
1722255560000|2024-07-29 12:19:20|184194.4|184104.4|184190.6|184100.6|184200.3|184110.3|184190.6|184100.6|7
1722255570000|2024-07-29 12:19:30|184213.2|184123.2|184212.6|184122.6|184213.2|184123.2|184210.4|184120.4|12
1722255580000|2024-07-29 12:19:40|184213|184123|184212.2|184122.2|184213.4|184123.4|184212.2|184122.2|7
1722255590000|2024-07-29 12:19:50|184212.1|184122.1|184214.9|184124.9|184214.9|184124.9|184210|184120|14
1722255600000|2024-07-29 12:20:00|184214.7|184124.7|184228.4|184138.4|184228.4|184138.4|184214.5|184124.5|11
1722255610000|2024-07-29 12:20:10|184223.9|184133.9|184233.2|184143.2|184235.5|184145.5|184223.4|184133.4|9
1722255620000|2024-07-29 12:20:20|184226.8|184136.8|184227.6|184137.6|184227.6|184137.6|184226.2|184136.2|4
1722255630000|2024-07-29 12:20:30|184227.8|184137.8|184223.1|184133.1|184234.9|184144.9|184223|184133|6
1722255640000|2024-07-29 12:20:40|184222.4|184132.4|184223|184133|184223|184133|184220.8|184130.8|10
1722255650000|2024-07-29 12:20:50|184221.3|184131.3|184218.4|184128.4|184227.9|184137.9|184218.4|184128.4|9
1722255660000|2024-07-29 12:21:00|184218.2|184128.2|184218.4|184128.4|184227.8|184137.8|184218|184128|5
1722255670000|2024-07-29 12:21:10|184220|184130|184217.9|184127.9|184220|184130|184217.9|184127.9|2
1722255680000|2024-07-29 12:21:20|184218.2|184128.2|184236.9|184146.9|184237.5|184147.5|184218.2|184128.2|7
1722255690000|2024-07-29 12:21:30|184236.6|184146.6|184235.8|184145.8|184236.6|184146.6|184235.8|184145.8|4
1722255700000|2024-07-29 12:21:40|184236.4|184146.4|184343.3|184253.3|184362.3|184256.1|184233.4|184143.4|24
1722255710000|2024-07-29 12:21:50|184344.7|184254.7|184342.4|184252.4|184349.9|184259.9|184340.5|184250.5|29
1722255720000|2024-07-29 12:22:00|184341.3|184251.3|184365.1|184235.1|184365.1|184254.9|184330.7|184229.8|21
1722255730000|2024-07-29 12:22:10|184363.7|184233.7|184346.1|184216.1|184363.7|184233.7|184338.9|184208.9|14
1722255740000|2024-07-29 12:22:20|184350.1|184220.1|184339.4|184249.4|184352.1|184249.4|184333|184219.4|17
1722255750000|2024-07-29 12:22:30|184338.7|184248.7|184350.8|184260.8|184351.6|184261.6|184338.7|184248.7|8
1722255760000|2024-07-29 12:22:40|184354.1|184264.1|184353.9|184263.9|184354.7|184264.7|184352.9|184262.9|8
1722255770000|2024-07-29 12:22:50|184356.6|184266.6|184396|184306|184414.6|184324.6|184356.6|184266.6|14
1722255780000|2024-07-29 12:23:00|184399.6|184309.6|184391.2|184301.2|184415.3|184325.3|184391.2|184301.2|21
1722255790000|2024-07-29 12:23:10|184392|184302|184397.1|184307.1|184398.9|184308.9|184392|184302|12
1722255800000|2024-07-29 12:23:20|184394.1|184304.1|184399.1|184309.1|184401.1|184311.1|184380.4|184290.4|10
1722255810000|2024-07-29 12:23:30|184398.6|184308.6|184397.2|184307.2|184400.4|184310.4|184396.2|184306.2|4
1722255820000|2024-07-29 12:23:40|184397.1|184307.1|184395|184305|184397.1|184307.1|184394.3|184304.3|9
1722255830000|2024-07-29 12:23:50|184394.9|184304.9|184384.8|184294.8|184395.4|184305.4|184384.8|184294.8|9
1722255840000|2024-07-29 12:24:00|184381.3|184291.3|184325|184235|184381.3|184291.3|184325|184235|12
1722255850000|2024-07-29 12:24:10|184322.5|184232.5|184321.5|184231.5|184359|184269|184318.3|184228.3|12
1722255860000|2024-07-29 12:24:20|184326.8|184236.8|184322.9|184232.9|184328.4|184238.4|184322.9|184232.9|5
1722255880000|2024-07-29 12:24:40|184272.5|184182.5|184273.4|184183.4|184299.6|184209.6|184272.5|184182.5|28
1722255890000|2024-07-29 12:24:50|184272.5|184182.5|184311.5|184221.5|184313.6|184223.6|184271.9|184181.9|15
1722255900000|2024-07-29 12:25:00|184311.3|184221.3|184335.1|184245.1|184335.3|184245.3|184311.3|184221.3|8
1722255910000|2024-07-29 12:25:10|184335|184245|184338.9|184248.9|184338.9|184248.9|184335|184245|2
1722255920000|2024-07-29 12:25:20|184339.1|184249.1|184330.5|184240.5|184339.1|184249.1|184328.6|184238.6|9
1722255930000|2024-07-29 12:25:30|184330.3|184240.3|184335.7|184245.7|184335.7|184245.7|184330.3|184240.3|7
1722255940000|2024-07-29 12:25:40|184333.5|184243.5|184340.9|184250.9|184340.9|184250.9|184332.7|184242.7|9
1722255950000|2024-07-29 12:25:50|184339.4|184249.4|184339.2|184249.2|184339.6|184249.6|184339.2|184249.2|6
1722255960000|2024-07-29 12:26:00|184338.5|184248.5|184343|184253|184343|184253|184338.4|184248.4|12
1722255970000|2024-07-29 12:26:10|184344.3|184254.3|184346.5|184256.5|184348.4|184258.4|184344.3|184254.3|10
1722255980000|2024-07-29 12:26:20|184345.6|184255.6|184345.2|184255.2|184345.6|184255.6|184341.4|184251.4|11
1722255990000|2024-07-29 12:26:30|184348|184258|184325.3|184235.3|184348|184258|184322.5|184232.5|11
1722256000000|2024-07-29 12:26:40|184323.6|184233.6|184323.6|184233.6|184324.4|184234.4|184323.6|184233.6|3
1722256010000|2024-07-29 12:26:50|184327.5|184237.5|184371.9|184281.9|184371.9|184281.9|184322.7|184232.7|9
1722256020000|2024-07-29 12:27:00|184370.5|184280.5|184369|184279|184371.2|184281.2|184369|184279|8
1722256030000|2024-07-29 12:27:10|184370.1|184280.1|184366.2|184276.2|184370.2|184280.2|184366.2|184276.2|10
1722256040000|2024-07-29 12:27:20|184366.9|184276.9|184367.5|184277.5|184369.1|184279.1|184365.8|184275.8|7
1722256050000|2024-07-29 12:27:30|184370.7|184280.7|184408.8|184318.8|184408.9|184318.9|184370.3|184280.3|12
1722256060000|2024-07-29 12:27:40|184408.7|184318.7|184417.7|184327.7|184417.7|184327.7|184408.7|184318.7|11
1722256070000|2024-07-29 12:27:50|184418.6|184328.6|184418.4|184328.4|184418.6|184328.6|184414.6|184324.6|13
1722256080000|2024-07-29 12:28:00|184414.2|184324.2|184414.6|184324.6|184415.4|184325.4|184412|184322|5
1722256090000|2024-07-29 12:28:10|184412.4|184322.4|184416|184326|184419.1|184329.1|184411.7|184321.7|16
1722256100000|2024-07-29 12:28:20|184416.2|184326.2|184418.1|184328.1|184418.1|184328.1|184415.5|184325.5|6
1722256110000|2024-07-29 12:28:30|184415.9|184325.9|184417.2|184327.2|184418.1|184328.1|184410|184320|14
1722256120000|2024-07-29 12:28:40|184406.7|184316.7|184399.2|184309.2|184406.7|184316.7|184395.2|184305.2|14
1722256130000|2024-07-29 12:28:50|184400.2|184310.2|184376.5|184286.5|184400.2|184310.2|184375.6|184285.6|12
1722256140000|2024-07-29 12:29:00|184375.2|184285.2|184366|184276|184375.2|184285.2|184362.5|184272.5|14
1722256150000|2024-07-29 12:29:10|184364.8|184274.8|184414.5|184324.5|184414.7|184324.7|184364.8|184274.8|20
1722256160000|2024-07-29 12:29:20|184414.4|184324.4|184415.6|184325.6|184415.6|184325.6|184407.7|184317.7|12
1722256170000|2024-07-29 12:29:30|184415.5|184325.5|184421.9|184331.9|184425.5|184335.5|184415.5|184325.5|13
1722256180000|2024-07-29 12:29:40|184421.8|184331.8|184423.5|184333.5|184423.5|184333.5|184421.6|184331.6|3
1722256190000|2024-07-29 12:29:50|184422.7|184332.7|184427.8|184337.8|184431.6|184341.6|184422.7|184332.7|8
1722256200000|2024-07-29 12:30:00|184427.5|184337.5|184410.3|184320.3|184427.5|184337.5|184410.3|184320.3|13
1722256210000|2024-07-29 12:30:10|184410.2|184320.2|184416.7|184326.7|184416.7|184326.7|184406.9|184316.9|9
1722256220000|2024-07-29 12:30:20|184417|184327|184417.3|184327.3|184420.1|184330.1|184416.7|184326.7|11
1722256230000|2024-07-29 12:30:30|184419.2|184329.2|184426.8|184336.8|184426.8|184336.8|184414.2|184324.2|15
1722256240000|2024-07-29 12:30:40|184426|184336|184421.9|184331.9|184426|184336|184421.9|184331.9|12
1722256250000|2024-07-29 12:30:50|184422|184332|184419.9|184329.9|184422|184332|184419.9|184329.9|3
1722256260000|2024-07-29 12:31:00|184420|184330|184421.6|184331.6|184422.5|184332.5|184419.9|184329.9|7
1722256270000|2024-07-29 12:31:10|184421.5|184331.5|184421.3|184331.3|184422.2|184332.2|184421|184331|8
1722256280000|2024-07-29 12:31:20|184422.7|184332.7|184405.9|184315.9|184422.7|184332.7|184402.5|184312.5|3
1722256290000|2024-07-29 12:31:30|184396.6|184306.6|184402.8|184312.8|184412.6|184322.6|184395.1|184305.1|12
1722256300000|2024-07-29 12:31:40|184402.5|184312.5|184400.4|184310.4|184403.5|184313.5|184400.4|184310.4|14
1722256310000|2024-07-29 12:31:50|184401.4|184311.4|184395.8|184305.8|184401.4|184311.4|184395.8|184305.8|9
1722256320000|2024-07-29 12:32:00|184386.6|184296.6|184366|184276|184401.6|184311.6|184364.6|184274.6|17
1722256330000|2024-07-29 12:32:10|184370.5|184280.5|184370.1|184280.1|184370.5|184280.5|184370.1|184280.1|3
1722256340000|2024-07-29 12:32:20|184378.9|184288.9|184374.9|184284.9|184379.4|184289.4|184374.9|184284.9|4
1722256350000|2024-07-29 12:32:30|184379.2|184289.2|184376.5|184286.5|184379.2|184289.2|184375.2|184285.2|5
1722256370000|2024-07-29 12:32:50|184374|184284|184355.5|184265.5|184374|184284|184327.2|184237.2|8
1722256380000|2024-07-29 12:33:00|184350.4|184260.4|184327.3|184237.3|184350.4|184260.4|184324.2|184234.2|10
1722256390000|2024-07-29 12:33:10|184323.4|184233.4|184271.3|184181.3|184330|184240|184271.3|184181.3|9
1722256400000|2024-07-29 12:33:20|184275.6|184185.6|184298.8|184208.8|184313.3|184223.3|184275.6|184185.6|8
1722256410000|2024-07-29 12:33:30|184295.6|184205.6|184299.8|184209.8|184302.6|184212.6|184295|184205|11
1722256420000|2024-07-29 12:33:40|184297.2|184207.2|184292.9|184202.9|184297.2|184207.2|184291.8|184201.8|10
1722256430000|2024-07-29 12:33:50|184294.2|184204.2|184300.3|184210.3|184301.3|184211.3|184294.2|184204.2|8
1722256440000|2024-07-29 12:34:00|184301.3|184211.3|184297|184207|184303.1|184213.1|184297|184207|5
1722256450000|2024-07-29 12:34:10|184295.7|184205.7|184303.1|184213.1|184307.2|184217.2|184295.7|184205.7|9
1722256460000|2024-07-29 12:34:20|184303.3|184213.3|184303.3|184213.3|184303.3|184213.3|184303.3|184213.3|1
1722256480000|2024-07-29 12:34:40|184303.4|184213.4|184318.4|184228.4|184321.9|184231.9|184303.4|184213.4|8
1722256490000|2024-07-29 12:34:50|184319.4|184229.4|184319.4|184229.4|184319.4|184229.4|184319.4|184229.4|1
1722256510000|2024-07-29 12:35:10|184320.6|184230.6|184311.8|184221.8|184320.6|184230.6|184311.8|184221.8|2
1722256530000|2024-07-29 12:35:30|184310.5|184220.5|184310.5|184220.5|184310.5|184220.5|184310.5|184220.5|1
1722256540000|2024-07-29 12:35:40|184314.6|184224.6|184316.7|184226.7|184316.8|184226.8|184314.6|184224.6|6
1722256550000|2024-07-29 12:35:50|184317.4|184227.4|184321.1|184231.1|184321.1|184231.1|184317.4|184227.4|2
1722256570000|2024-07-29 12:36:10|184324.2|184234.2|184322.8|184232.8|184324.2|184234.2|184321|184231|5
1722256580000|2024-07-29 12:36:20|184321|184231|184321|184231|184321|184231|184321|184231|1
1722256590000|2024-07-29 12:36:30|184319.3|184229.3|184269.9|184179.9|184319.3|184229.3|184269.9|184179.9|8
1722256600000|2024-07-29 12:36:40|184273.3|184183.3|184268.2|184178.2|184273.3|184183.3|184268.2|184178.2|6
1722256610000|2024-07-29 12:36:50|184273.4|184183.4|184296.6|184206.6|184319.6|184229.6|184273.4|184183.4|8
1722256620000|2024-07-29 12:37:00|184297.4|184207.4|184296.9|184206.9|184300|184210|184296.3|184206.3|7
1722256630000|2024-07-29 12:37:10|184294.1|184204.1|184276.4|184186.4|184294.1|184204.1|184276.4|184186.4|3
1722256640000|2024-07-29 12:37:20|184279.6|184189.6|184281.5|184191.5|184285.2|184195.2|184277.8|184187.8|4
1722256650000|2024-07-29 12:37:30|184279.9|184189.9|184276.9|184186.9|184281.6|184191.6|184271.8|184181.8|8
1722256660000|2024-07-29 12:37:40|184277.3|184187.3|184277.4|184187.4|184279|184189|184277.3|184187.3|3
1722256670000|2024-07-29 12:37:50|184280.1|184190.1|184299.1|184209.1|184299.1|184209.1|184280.1|184190.1|6
1722256680000|2024-07-29 12:38:00|184300.2|184210.2|184316.2|184226.2|184316.2|184226.2|184268.5|184178.5|9
1722256690000|2024-07-29 12:38:10|184316.6|184226.6|184316.1|184226.1|184316.6|184226.6|184314.8|184224.8|4
1722256700000|2024-07-29 12:38:20|184316.7|184226.7|184310.3|184220.3|184317.6|184227.6|184310.3|184220.3|7
1722256710000|2024-07-29 12:38:30|184309.9|184219.9|184296.4|184206.4|184311.1|184221.1|184296.4|184206.4|8
1722256720000|2024-07-29 12:38:40|184296.8|184206.8|184289.1|184199.1|184298.3|184208.3|184288.9|184198.9|9
1722256730000|2024-07-29 12:38:50|184289.2|184199.2|184276.4|184186.4|184290.3|184200.3|184275.4|184185.4|13
1722256740000|2024-07-29 12:39:00|184277.8|184187.8|184274.8|184184.8|184279.3|184189.3|184274.8|184184.8|9
1722256750000|2024-07-29 12:39:10|184272.3|184182.3|184270.9|184180.9|184277.8|184187.8|184270|184180|10
1722256760000|2024-07-29 12:39:20|184271.5|184181.5|184271.5|184181.5|184271.5|184181.5|184271.5|184181.5|1
1722256770000|2024-07-29 12:39:30|184273.8|184183.8|184284.1|184194.1|184284.7|184194.7|184273.8|184183.8|6
1722256780000|2024-07-29 12:39:40|184269.5|184179.5|184269.5|184179.5|184269.5|184179.5|184269.3|184179.3|3
1722256790000|2024-07-29 12:39:50|184270.2|184180.2|184272.7|184182.7|184272.7|184182.7|184270.2|184180.2|4
1722256800000|2024-07-29 12:40:00|184273.6|184183.6|184276|184186|184276.6|184186.6|184273.2|184183.2|13
1722256810000|2024-07-29 12:40:10|184276.1|184186.1|184262.8|184172.8|184276.1|184186.1|184262.8|184172.8|10
1722256820000|2024-07-29 12:40:20|184262.9|184172.9|184261.9|184171.9|184262.9|184172.9|184261.9|184171.9|2
1722256830000|2024-07-29 12:40:30|184262.9|184172.9|184256.8|184166.8|184263|184173|184256.8|184166.8|6
1722256840000|2024-07-29 12:40:40|184257.3|184167.3|184263.7|184173.7|184263.7|184173.7|184257.3|184167.3|2
1722256850000|2024-07-29 12:40:50|184263|184173|184258.6|184168.6|184263.7|184173.7|184258.6|184168.6|8
1722256860000|2024-07-29 12:41:00|184258.7|184168.7|184261.6|184171.6|184262.4|184172.4|184258.7|184168.7|12
1722256870000|2024-07-29 12:41:10|184261.5|184171.5|184260|184170|184261.5|184171.5|184259.8|184169.8|4
1722256880000|2024-07-29 12:41:20|184260.3|184170.3|184259.8|184169.8|184262.5|184172.5|184259.8|184169.8|6
1722256890000|2024-07-29 12:41:30|184257|184167|184274|184184|184274|184184|184257|184167|13
1722256900000|2024-07-29 12:41:40|184271.9|184181.9|184277.4|184187.4|184277.4|184187.4|184271.9|184181.9|4
1722256910000|2024-07-29 12:41:50|184277.5|184187.5|184272|184182|184277.5|184187.5|184272|184182|5
1722256920000|2024-07-29 12:42:00|184270.9|184180.9|184273.3|184183.3|184273.7|184183.7|184270.9|184180.9|8
1722256930000|2024-07-29 12:42:10|184274.9|184184.9|184297.7|184207.7|184297.7|184207.7|184274.9|184184.9|8
1722256940000|2024-07-29 12:42:20|184296.3|184206.3|184297.5|184207.5|184297.5|184207.5|184294.6|184204.6|6
1722256950000|2024-07-29 12:42:30|184296.6|184206.6|184297|184207|184297|184207|184295.9|184205.9|6
1722256960000|2024-07-29 12:42:40|184297.8|184207.8|184297.8|184207.8|184297.8|184207.8|184297.8|184207.8|1
1722256970000|2024-07-29 12:42:50|184299.6|184209.6|184298.8|184208.8|184300.1|184210.1|184298.4|184208.4|9
1722256990000|2024-07-29 12:43:10|184300.5|184210.5|184301.9|184211.9|184301.9|184211.9|184300.5|184210.5|2
1722257000000|2024-07-29 12:43:20|184301.7|184211.7|184412.6|184322.6|184412.6|184322.6|184301.6|184211.6|15
1722257010000|2024-07-29 12:43:30|184414|184324|184418.3|184328.3|184421.2|184331.2|184411.6|184321.6|17
1722257020000|2024-07-29 12:43:40|184418.1|184328.1|184370.7|184280.7|184418.1|184328.1|184370.7|184280.7|15
1722257030000|2024-07-29 12:43:50|184393.9|184303.9|184398.7|184308.7|184405.8|184315.8|184393.9|184303.9|19
1722257040000|2024-07-29 12:44:00|184397.2|184307.2|184401.6|184311.6|184404.6|184314.6|184397.2|184307.2|18
1722257050000|2024-07-29 12:44:10|184401.7|184311.7|184374.6|184284.6|184402.4|184312.4|184371.4|184281.4|17
1722257060000|2024-07-29 12:44:20|184375.5|184285.5|184383.5|184293.5|184383.5|184293.5|184374.3|184284.3|13
1722257070000|2024-07-29 12:44:30|184380.4|184290.4|184381.6|184291.6|184385.2|184295.2|184379.4|184289.4|11
1722257080000|2024-07-29 12:44:40|184390.7|184300.7|184414.1|184324.1|184414.7|184324.7|184390.7|184300.7|11
1722257090000|2024-07-29 12:44:50|184415|184325|184414.6|184324.6|184415|184325|184414.6|184324.6|4
1722257100000|2024-07-29 12:45:00|184415.4|184325.4|184518.4|184428.4|184547.5|184457.5|184415.3|184325.3|30
1722257110000|2024-07-29 12:45:10|184521|184431|184485.3|184395.3|184521|184431|184485.3|184395.3|17
1722257120000|2024-07-29 12:45:20|184489.7|184399.7|184496|184406|184506|184416|184486.7|184396.7|17
1722257130000|2024-07-29 12:45:30|184498.3|184408.3|184444.3|184354.3|184510.4|184420.4|184436.7|184346.7|28
1722257140000|2024-07-29 12:45:40|184445.2|184355.2|184487|184397|184491.2|184401.2|184441.3|184351.3|24
1722257150000|2024-07-29 12:45:50|184487.1|184397.1|184523.6|184433.6|184527.5|184437.5|184487.1|184397.1|21
1722257160000|2024-07-29 12:46:00|184528.5|184438.5|184532.5|184442.5|184535.8|184445.8|184521.1|184431.1|20
1722257170000|2024-07-29 12:46:10|184525.2|184435.2|184522.1|184432.1|184530.6|184440.6|184512.1|184422.1|18
1722257180000|2024-07-29 12:46:20|184522.3|184432.3|184534|184444|184534|184444|184514.6|184424.6|15
1722257190000|2024-07-29 12:46:30|184533.9|184443.9|184541|184451|184542.1|184452.1|184533.9|184443.9|12
1722257200000|2024-07-29 12:46:40|184540.3|184450.3|184528.6|184438.6|184551.9|184461.9|184525.4|184435.4|14
1722257210000|2024-07-29 12:46:50|184522.8|184432.8|184545|184455|184548.3|184458.3|184508.7|184418.7|8
1722257220000|2024-07-29 12:47:00|184544.9|184454.9|184533.8|184443.8|184550.2|184460.2|184527.9|184437.9|24
1722257230000|2024-07-29 12:47:10|184527.9|184437.9|184601.9|184511.9|184611.9|184521.9|184523.1|184433.1|16
1722257240000|2024-07-29 12:47:20|184600|184510|184608.1|184518.1|184609.1|184519.1|184586.5|184496.5|14
1722257250000|2024-07-29 12:47:30|184608.9|184518.9|184597.5|184507.5|184609.4|184519.4|184597.5|184507.5|19
1722257260000|2024-07-29 12:47:40|184598.9|184508.9|184605.1|184515.1|184608|184518|184598.4|184508.4|18
1722257270000|2024-07-29 12:47:50|184601.4|184511.4|184589.9|184499.9|184606.8|184516.8|184589.9|184499.9|13
1722257280000|2024-07-29 12:48:00|184589.1|184499.1|184587.4|184497.4|184589.1|184499.1|184583.5|184493.5|8
1722257290000|2024-07-29 12:48:10|184588.3|184498.3|184587|184497|184588.3|184498.3|184587|184497|3
1722257300000|2024-07-29 12:48:20|184586.9|184496.9|184592.2|184502.2|184593.9|184503.9|184586.9|184496.9|16
1722257310000|2024-07-29 12:48:30|184592.4|184502.4|184610.8|184520.8|184622.3|184532.3|184592.4|184502.4|17
1722257320000|2024-07-29 12:48:40|184613|184523|184619|184529|184619|184529|184610.8|184520.8|9
1722257330000|2024-07-29 12:48:50|184623.4|184533.4|184617.8|184527.8|184623.4|184533.4|184617.8|184527.8|8
1722257340000|2024-07-29 12:49:00|184622.1|184532.1|184671.1|184581.1|184683.9|184593.9|184622.1|184532.1|16
1722257350000|2024-07-29 12:49:10|184676.9|184586.9|184702.5|184612.5|184707.9|184617.9|184676.9|184586.9|15
1722257360000|2024-07-29 12:49:20|184702.8|184612.8|184707.3|184617.3|184707.4|184617.4|184702.8|184612.8|5
1722257370000|2024-07-29 12:49:30|184707.2|184617.2|184705.1|184615.1|184707.8|184617.8|184703.7|184613.7|7
1722257380000|2024-07-29 12:49:40|184705.2|184615.2|184775.5|184685.5|184786.9|184696.9|184705.2|184615.2|25
1722257390000|2024-07-29 12:49:50|184776.2|184686.2|184764.9|184674.9|184776.6|184686.6|184764.9|184674.9|11
1722257400000|2024-07-29 12:50:00|184764.6|184674.6|184671.8|184581.8|184764.9|184674.9|184663.9|184573.9|22
1722257410000|2024-07-29 12:50:10|184670.9|184580.9|184637.3|184547.3|184670.9|184580.9|184629.8|184539.8|26
1722257420000|2024-07-29 12:50:20|184640|184550|184644.2|184554.2|184647.9|184557.9|184640|184550|18
1722257430000|2024-07-29 12:50:30|184644.3|184554.3|184662.7|184572.7|184669.7|184579.7|184644.3|184554.3|20
1722257440000|2024-07-29 12:50:40|184663|184573|184664.3|184574.3|184664.4|184574.4|184661.5|184571.5|13
1722257450000|2024-07-29 12:50:50|184665.2|184575.2|184668.7|184578.7|184669.8|184579.8|184662.7|184572.7|11
1722257460000|2024-07-29 12:51:00|184667.5|184577.5|184668|184578|184668|184578|184665.9|184575.9|8
1722257470000|2024-07-29 12:51:10|184675.6|184585.6|184671.5|184581.5|184681|184591|184670.7|184580.7|9
1722257480000|2024-07-29 12:51:20|184664.5|184574.5|184660.5|184570.5|184673.4|184583.4|184660.5|184570.5|18
1722257490000|2024-07-29 12:51:30|184659.5|184569.5|184638.7|184548.7|184660.4|184570.4|184638.7|184548.7|20
1722257500000|2024-07-29 12:51:40|184639.4|184549.4|184674.1|184584.1|184679.1|184589.1|184639.4|184549.4|20
1722257510000|2024-07-29 12:51:50|184673|184583|184676.6|184586.6|184679.1|184589.1|184652.1|184562.1|14
1722257520000|2024-07-29 12:52:00|184676.4|184586.4|184679.7|184589.7|184684.6|184594.6|184675|184585|16
1722257530000|2024-07-29 12:52:10|184672.4|184582.4|184676.5|184586.5|184683.1|184593.1|184672.4|184582.4|14
1722257540000|2024-07-29 12:52:20|184677.4|184587.4|184678.6|184588.6|184682.6|184592.6|184676.5|184586.5|15
1722257550000|2024-07-29 12:52:30|184677.7|184587.7|184667.3|184577.3|184680.3|184590.3|184665.7|184575.7|12
1722257560000|2024-07-29 12:52:40|184664.4|184574.4|184652.3|184562.3|184664.4|184574.4|184652.2|184562.2|11
1722257570000|2024-07-29 12:52:50|184650.2|184560.2|184651.6|184561.6|184664.9|184574.9|184650.2|184560.2|16
1722257580000|2024-07-29 12:53:00|184650|184560|184630.4|184540.4|184672.3|184582.3|184601.6|184511.6|19
1722257590000|2024-07-29 12:53:10|184632.5|184542.5|184619.8|184529.8|184635.7|184545.7|184616.2|184526.2|19
1722257600000|2024-07-29 12:53:20|184622.1|184532.1|184617.8|184527.8|184622.1|184532.1|184617.6|184527.6|10
1722257610000|2024-07-29 12:53:30|184618.2|184528.2|184647.9|184557.9|184647.9|184557.9|184618.2|184528.2|11
1722257620000|2024-07-29 12:53:40|184650.2|184560.2|184648.2|184558.2|184660.6|184570.6|184647.7|184557.7|16
1722257630000|2024-07-29 12:53:50|184648.1|184558.1|184661.4|184571.4|184667.4|184577.4|184648|184558|12
1722257640000|2024-07-29 12:54:00|184660.6|184570.6|184655|184565|184660.7|184570.7|184654.7|184564.7|8
1722257650000|2024-07-29 12:54:10|184654.2|184564.2|184683.1|184593.1|184683.1|184593.1|184649|184559|15
1722257660000|2024-07-29 12:54:20|184683|184593|184689.9|184599.9|184703.4|184613.4|184679.6|184589.6|14
1722257670000|2024-07-29 12:54:30|184690|184600|184656.1|184566.1|184698|184608|184655.6|184565.6|14
1722257680000|2024-07-29 12:54:40|184656.2|184566.2|184657.3|184567.3|184663.3|184573.3|184656.2|184566.2|6
1722257690000|2024-07-29 12:54:50|184655.5|184565.5|184654.9|184564.9|184655.6|184565.6|184654.9|184564.9|3
1722257700000|2024-07-29 12:55:00|184652.4|184562.4|184652.2|184562.2|184656.2|184566.2|184651.8|184561.8|10
1722257710000|2024-07-29 12:55:10|184652.9|184562.9|184651.1|184561.1|184666.2|184576.2|184651.1|184561.1|10
1722257720000|2024-07-29 12:55:20|184651.2|184561.2|184655.2|184565.2|184668.3|184578.3|184649.7|184559.7|22
1722257730000|2024-07-29 12:55:30|184655.9|184565.9|184679.6|184589.6|184682.4|184592.4|184650.9|184560.9|5
1722257740000|2024-07-29 12:55:40|184675.8|184585.8|184655.8|184565.8|184675.8|184585.8|184647.1|184557.1|16
1722257750000|2024-07-29 12:55:50|184654.8|184564.8|184674.5|184584.5|184674.5|184584.5|184651.3|184561.3|9
1722257760000|2024-07-29 12:56:00|184651.1|184561.1|184631.2|184541.2|184657.9|184567.9|184631.2|184541.2|20
1722257770000|2024-07-29 12:56:10|184631.4|184541.4|184636.4|184546.4|184642.1|184552.1|184622.1|184532.1|18
1722257780000|2024-07-29 12:56:20|184635.2|184545.2|184635.4|184545.4|184635.4|184545.4|184626.5|184536.5|14
1722257790000|2024-07-29 12:56:30|184637.2|184547.2|184645.5|184555.5|184645.5|184555.5|184637.2|184547.2|10
1722257800000|2024-07-29 12:56:40|184645.1|184555.1|184657.8|184567.8|184658.5|184568.5|184645.1|184555.1|7
1722257810000|2024-07-29 12:56:50|184659.1|184569.1|184662.5|184572.5|184670|184580|184658.2|184568.2|22
1722257820000|2024-07-29 12:57:00|184662.6|184572.6|184687.3|184557.3|184688.8|184580.4|184653.3|184557.3|19
1722257830000|2024-07-29 12:57:10|184688.6|184558.6|184686.6|184596.6|184718.1|184597.3|184685.8|184558.6|16
1722257840000|2024-07-29 12:57:20|184685.9|184595.9|184707.6|184617.6|184707.6|184617.6|184684.6|184594.6|12
1722257850000|2024-07-29 12:57:30|184708.4|184618.4|184709.5|184619.5|184711.6|184621.6|184697.9|184607.9|25
1722257860000|2024-07-29 12:57:40|184710.4|184620.4|184724.9|184634.9|184724.9|184634.9|184709.8|184619.8|15
1722257870000|2024-07-29 12:57:50|184724.8|184634.8|184762.2|184672.2|184765.9|184675.9|184722.9|184632.9|17
1722257880000|2024-07-29 12:58:00|184763.5|184673.5|184752.3|184662.3|184775.6|184685.6|184749.3|184659.3|33
1722257890000|2024-07-29 12:58:10|184750.6|184660.6|184719.4|184629.4|184750.8|184660.8|184719.4|184629.4|9
1722257900000|2024-07-29 12:58:20|184737.8|184647.8|184780.3|184690.3|184787|184697|184737.8|184647.8|20
1722257910000|2024-07-29 12:58:30|184781.1|184691.1|184781.9|184691.9|184785.5|184695.5|184781.1|184691.1|8
1722257920000|2024-07-29 12:58:40|184780.2|184690.2|184782|184692|184782.1|184692.1|184780.2|184690.2|6
1722257930000|2024-07-29 12:58:50|184781.8|184691.8|184779|184689|184781.8|184691.8|184779|184689|11
1722257940000|2024-07-29 12:59:00|184779.8|184689.8|184788.7|184698.7|184789|184699|184779.3|184689.3|8
1722257950000|2024-07-29 12:59:10|184785.5|184695.5|184783.7|184693.7|184787.3|184697.3|184781.4|184691.4|18
1722257960000|2024-07-29 12:59:20|184783.5|184693.5|184788.5|184698.5|184791.9|184701.9|184782.6|184692.6|15
1722257970000|2024-07-29 12:59:30|184788.2|184698.2|184788.2|184698.2|184790.5|184700.5|184786.4|184696.4|16
1722257980000|2024-07-29 12:59:40|184788.1|184698.1|184851.9|184761.9|184858.4|184768.4|184787.4|184697.4|25
1722257990000|2024-07-29 12:59:50|184850.4|184760.4|184880.2|184790.2|184880.5|184790.5|184848.5|184758.5|12
1722258000000|2024-07-29 13:00:00|184882.1|184792.1|184871.2|184781.2|184884.8|184794.8|184870.4|184780.4|14
1722258010000|2024-07-29 13:00:10|184871|184781|184874.4|184784.4|184874.7|184784.7|184871|184781|15
1722258020000|2024-07-29 13:00:20|184873.7|184783.7|184869.7|184779.7|184877.3|184787.3|184869|184779|17
1722258030000|2024-07-29 13:00:30|184883.1|184793.1|184882.4|184792.4|184883.1|184793.1|184881.7|184791.7|10
1722258040000|2024-07-29 13:00:40|184881.7|184791.7|184897.8|184807.8|184918|184828|184881.7|184791.7|18
1722258050000|2024-07-29 13:00:50|184897.1|184807.1|184915.4|184825.4|184916.4|184826.4|184897.1|184807.1|13
1722258060000|2024-07-29 13:01:00|184914.8|184824.8|184872.4|184782.4|184915.6|184825.6|184869.9|184779.9|12
1722258070000|2024-07-29 13:01:10|184872.7|184782.7|184871.8|184781.8|184872.8|184782.8|184871.8|184781.8|7
1722258080000|2024-07-29 13:01:20|184870.8|184780.8|184870.8|184780.8|184871|184781|184870.8|184780.8|3
1722258090000|2024-07-29 13:01:30|184871.4|184781.4|184874.2|184784.2|184874.2|184784.2|184871.1|184781.1|7
1722258100000|2024-07-29 13:01:40|184874.3|184784.3|184889.8|184799.8|184889.8|184799.8|184874.2|184784.2|14
1722258110000|2024-07-29 13:01:50|184890.2|184800.2|184878.4|184788.4|184900.6|184810.6|184878.4|184788.4|17
1722258120000|2024-07-29 13:02:00|184881.6|184791.6|184879.6|184789.6|184882.5|184792.5|184875.9|184785.9|14
1722258130000|2024-07-29 13:02:10|184878.8|184788.8|184874.7|184784.7|184883.2|184793.2|184873|184783|12
1722258140000|2024-07-29 13:02:20|184875.5|184785.5|184877|184787|184878.5|184788.5|184873.4|184783.4|20
1722258150000|2024-07-29 13:02:30|184876.9|184786.9|184878.4|184788.4|184884.4|184794.4|184876.8|184786.8|18
1722258160000|2024-07-29 13:02:40|184877.6|184787.6|184869.6|184779.6|184877.6|184787.6|184869.6|184779.6|9
1722258170000|2024-07-29 13:02:50|184873.6|184783.6|184870.8|184780.8|184873.6|184783.6|184867|184777|7
1722258180000|2024-07-29 13:03:00|184871.4|184781.4|184873|184783|184873.1|184783.1|184871.3|184781.3|9
1722258190000|2024-07-29 13:03:10|184874.4|184784.4|184877|184787|184877|184787|184874.4|184784.4|5
1722258200000|2024-07-29 13:03:20|184876.9|184786.9|184883.7|184793.7|184883.7|184793.7|184871.7|184781.7|9
1722258210000|2024-07-29 13:03:30|184883.8|184793.8|184869.6|184779.6|184887.8|184797.8|184868.5|184778.5|13
1722258220000|2024-07-29 13:03:40|184872.3|184782.3|184872.1|184782.1|184873.7|184783.7|184872.1|184782.1|3
1722258230000|2024-07-29 13:03:50|184870.8|184780.8|184870.9|184780.9|184870.9|184780.9|184870.8|184780.8|2
1722258240000|2024-07-29 13:04:00|184872.9|184782.9|184865.9|184775.9|184886.1|184796.1|184862.9|184772.9|18
1722258250000|2024-07-29 13:04:10|184866|184776|184864.3|184774.3|184866|184776|184864.3|184774.3|3
1722258260000|2024-07-29 13:04:20|184864.2|184774.2|184862.1|184772.1|184864.8|184774.8|184862.1|184772.1|7
1722258280000|2024-07-29 13:04:40|184861.7|184771.7|184857.7|184767.7|184861.7|184771.7|184856.8|184766.8|8
1722258290000|2024-07-29 13:04:50|184857.6|184767.6|184816.5|184726.5|184857.6|184767.6|184802.9|184712.9|13
1722258300000|2024-07-29 13:05:00|184817.4|184727.4|184821.8|184731.8|184823.8|184733.8|184817.3|184727.3|8
1722258310000|2024-07-29 13:05:10|184818.8|184728.8|184816.3|184726.3|184821|184731|184811.6|184721.6|15
1722258320000|2024-07-29 13:05:20|184816.1|184726.1|184817.9|184727.9|184822|184732|184816.1|184726.1|16
1722258330000|2024-07-29 13:05:30|184816.5|184726.5|184818.9|184728.9|184822.8|184732.8|184816.5|184726.5|17
1722258340000|2024-07-29 13:05:40|184816.7|184726.7|184820.4|184730.4|184821.3|184731.3|184816.4|184726.4|19
1722258350000|2024-07-29 13:05:50|184820.2|184730.2|184814.5|184724.5|184820.3|184730.3|184812.1|184722.1|8
1722258360000|2024-07-29 13:06:00|184815.3|184725.3|184829.1|184739.1|184831.6|184741.6|184813.2|184723.2|19
1722258370000|2024-07-29 13:06:10|184831.1|184741.1|184829.6|184739.6|184832.9|184742.9|184829.5|184739.5|11
1722258380000|2024-07-29 13:06:20|184830.1|184740.1|184831.5|184741.5|184831.5|184741.5|184827.3|184737.3|6
1722258390000|2024-07-29 13:06:30|184833.6|184743.6|184827.3|184737.3|184833.6|184743.6|184826.9|184736.9|14
1722258400000|2024-07-29 13:06:40|184828.6|184738.6|184813.7|184723.7|184828.6|184738.6|184813.5|184723.5|20
1722258410000|2024-07-29 13:06:50|184813.5|184723.5|184769.6|184679.6|184815.4|184725.4|184765.1|184675.1|14
1722258420000|2024-07-29 13:07:00|184768.7|184678.7|184758.2|184668.2|184771.6|184681.6|184746.1|184656.1|21
1722258430000|2024-07-29 13:07:10|184743.2|184653.2|184743.7|184653.7|184743.7|184653.7|184743.2|184653.2|2
1722258440000|2024-07-29 13:07:20|184744.3|184654.3|184744.5|184654.5|184748.1|184658.1|184744.3|184654.3|9
1722258450000|2024-07-29 13:07:30|184745.3|184655.3|184743.4|184653.4|184745.8|184655.8|184743.4|184653.4|8
1722258460000|2024-07-29 13:07:40|184743.5|184653.5|184742.3|184652.3|184745|184655|184742.2|184652.2|7
1722258470000|2024-07-29 13:07:50|184743.3|184653.3|184745.7|184655.7|184746|184656|184742.4|184652.4|7
1722258480000|2024-07-29 13:08:00|184744.8|184654.8|184707.1|184617.1|184750.8|184660.8|184707.1|184617.1|12
1722258490000|2024-07-29 13:08:10|184709.4|184619.4|184707.9|184617.9|184709.4|184619.4|184707.9|184617.9|3
1722258500000|2024-07-29 13:08:20|184708.7|184618.7|184707.8|184617.8|184708.7|184618.7|184707.8|184617.8|2
1722258510000|2024-07-29 13:08:30|184705.4|184615.4|184691.8|184601.8|184705.4|184615.4|184681.9|184591.9|20
1722258520000|2024-07-29 13:08:40|184689.3|184599.3|184693.7|184603.7|184693.7|184603.7|184689.3|184599.3|3
1722258530000|2024-07-29 13:08:50|184696.3|184606.3|184628.2|184538.2|184708.8|184618.8|184628.2|184538.2|18
1722258540000|2024-07-29 13:09:00|184627.2|184537.2|184629|184539|184631.5|184541.5|184626.7|184536.7|9
1722258550000|2024-07-29 13:09:10|184630.5|184540.5|184630.5|184540.5|184630.5|184540.5|184630.5|184540.5|1
1722258560000|2024-07-29 13:09:20|184628.6|184538.6|184624.8|184534.8|184629|184539|184623.6|184533.6|6
1722258570000|2024-07-29 13:09:30|184625.9|184535.9|184686.7|184596.7|184688.4|184598.4|184625.9|184535.9|8
1722258580000|2024-07-29 13:09:40|184687|184597|184705.3|184615.3|184729.2|184639.2|184687|184597|13
1722258590000|2024-07-29 13:09:50|184703.8|184613.8|184709.6|184619.6|184709.6|184619.6|184703.8|184613.8|7
1722258600000|2024-07-29 13:10:00|184703.5|184613.5|184698.9|184608.9|184704.8|184614.8|184698.9|184608.9|11
1722258610000|2024-07-29 13:10:10|184697.7|184607.7|184698.8|184608.8|184698.8|184608.8|184697.7|184607.7|2
1722258620000|2024-07-29 13:10:20|184698.7|184608.7|184698.8|184608.8|184698.8|184608.8|184698.7|184608.7|2
1722258630000|2024-07-29 13:10:30|184698.1|184608.1|184704.1|184614.1|184704.1|184614.1|184698.1|184608.1|3
1722258640000|2024-07-29 13:10:40|184701.3|184611.3|184702.8|184612.8|184702.9|184612.9|184701.3|184611.3|9
1722258650000|2024-07-29 13:10:50|184701.7|184611.7|184841.2|184751.2|184851.2|184761.2|184700.4|184610.4|19
1722258660000|2024-07-29 13:11:00|184845.1|184755.1|184832.3|184742.3|184847.1|184757.1|184832.3|184742.3|9
1722258670000|2024-07-29 13:11:10|184834|184744|184737.6|184647.6|184834|184744|184736.6|184646.6|15
1722258680000|2024-07-29 13:11:20|184737.7|184647.7|184740|184650|184740|184650|184737.7|184647.7|9
1722258690000|2024-07-29 13:11:30|184738.7|184648.7|184736.7|184646.7|184739.5|184649.5|184736.7|184646.7|6
1722258700000|2024-07-29 13:11:40|184737|184647|184736.5|184646.5|184737|184647|184734|184644|8
1722258710000|2024-07-29 13:11:50|184736.2|184646.2|184731.8|184641.8|184740.3|184650.3|184730.3|184640.3|12
1722258720000|2024-07-29 13:12:00|184731|184641|184734.7|184644.7|184734.9|184644.9|184728.9|184638.9|12
1722258730000|2024-07-29 13:12:10|184735.7|184645.7|184737.2|184647.2|184737.3|184647.3|184735.7|184645.7|5
1722258740000|2024-07-29 13:12:20|184737.5|184647.5|184737.3|184647.3|184738.6|184648.6|184737.2|184647.2|6
1722258750000|2024-07-29 13:12:30|184737.4|184647.4|184736.2|184646.2|184738.7|184648.7|184735.9|184645.9|8
1722258760000|2024-07-29 13:12:40|184735.3|184645.3|184734.3|184644.3|184735.5|184645.5|184734.3|184644.3|5
1722258770000|2024-07-29 13:12:50|184734.2|184644.2|184733.5|184643.5|184735.5|184645.5|184733.5|184643.5|10
1722258780000|2024-07-29 13:13:00|184735|184645|184728.4|184638.4|184735|184645|184728|184638|8
1722258790000|2024-07-29 13:13:10|184728.5|184638.5|184733.1|184643.1|184733.1|184643.1|184728.5|184638.5|6
1722258800000|2024-07-29 13:13:20|184735.3|184645.3|184740.2|184650.2|184740.2|184650.2|184735.3|184645.3|5
1722258810000|2024-07-29 13:13:30|184740.3|184650.3|184741.4|184651.4|184741.4|184651.4|184740.3|184650.3|3
1722258820000|2024-07-29 13:13:40|184742.5|184652.5|184767.4|184677.4|184767.4|184677.4|184742.5|184652.5|9
1722258830000|2024-07-29 13:13:50|184775.1|184685.1|184827.1|184737.1|184830.8|184740.8|184775.1|184685.1|23
1722258840000|2024-07-29 13:14:00|184827.2|184737.2|184829.5|184739.5|184829.5|184739.5|184824.1|184734.1|15
1722258850000|2024-07-29 13:14:10|184846.9|184756.9|184848.8|184758.8|184851.5|184761.5|184846.2|184756.2|11
1722258860000|2024-07-29 13:14:20|184849.5|184759.5|184881.5|184791.5|184886.2|184796.2|184846.5|184756.5|10
1722258870000|2024-07-29 13:14:30|184879.7|184789.7|184852.7|184762.7|184879.7|184789.7|184848|184758|21
1722258880000|2024-07-29 13:14:40|184851.7|184761.7|184785.5|184695.5|184851.7|184761.7|184785.5|184695.5|14
1722258890000|2024-07-29 13:14:50|184787.3|184697.3|184782.7|184692.7|184787.4|184697.4|184781.2|184691.2|4
1722258900000|2024-07-29 13:15:00|184781.4|184691.4|184778.9|184688.9|184781.4|184691.4|184776.8|184686.8|9
1722258910000|2024-07-29 13:15:10|184780|184690|184781.3|184691.3|184782.9|184692.9|184778.6|184688.6|8
1722258920000|2024-07-29 13:15:20|184779.8|184689.8|184779.8|184689.8|184779.8|184689.8|184779.8|184689.8|1
1722258930000|2024-07-29 13:15:30|184778.1|184688.1|184778.1|184688.1|184778.1|184688.1|184778.1|184688.1|1
1722258940000|2024-07-29 13:15:40|184779.1|184689.1|184781.1|184691.1|184781.1|184691.1|184774.5|184684.5|11
1722258950000|2024-07-29 13:15:50|184780.8|184690.8|184782.3|184692.3|184782.3|184692.3|184780.8|184690.8|2
1722258960000|2024-07-29 13:16:00|184782.4|184692.4|184717|184627|184782.4|184692.4|184717|184627|8
1722258970000|2024-07-29 13:16:10|184717.5|184627.5|184716.3|184626.3|184719|184629|184716.2|184626.2|5
1722258980000|2024-07-29 13:16:20|184715.6|184625.6|184713.7|184623.7|184716.5|184626.5|184712.7|184622.7|6
1722258990000|2024-07-29 13:16:30|184710.9|184620.9|184696.2|184606.2|184710.9|184620.9|184696.2|184606.2|8
1722259000000|2024-07-29 13:16:40|184702|184612|184657.9|184567.9|184702|184612|184657.9|184567.9|8
1722259010000|2024-07-29 13:16:50|184656.8|184566.8|184659.5|184569.5|184659.5|184569.5|184656.8|184566.8|3
1722259020000|2024-07-29 13:17:00|184657.5|184567.5|184654|184564|184657.5|184567.5|184653.5|184563.5|4
1722259030000|2024-07-29 13:17:10|184656.8|184566.8|184652|184562|184659.5|184569.5|184652|184562|6
1722259040000|2024-07-29 13:17:20|184650.7|184560.7|184646.2|184556.2|184654.8|184564.8|184646.2|184556.2|9
1722259050000|2024-07-29 13:17:30|184649.1|184559.1|184602.3|184512.3|184653.2|184563.2|184602.3|184512.3|10
1722259060000|2024-07-29 13:17:40|184601.2|184511.2|184592.4|184502.4|184601.2|184511.2|184591.9|184501.9|5
1722259070000|2024-07-29 13:17:50|184592.5|184502.5|184592.6|184502.6|184592.6|184502.6|184592.5|184502.5|2
1722259080000|2024-07-29 13:18:00|184592.7|184502.7|184593.9|184503.9|184598|184508|184592.7|184502.7|7
1722259120000|2024-07-29 13:18:40|184591.7|184501.7|184591.7|184501.7|184591.7|184501.7|184591.7|184501.7|1
1722259130000|2024-07-29 13:18:50|184601.8|184511.8|184601.8|184511.8|184601.8|184511.8|184601.8|184511.8|1
1722259140000|2024-07-29 13:19:00|184600.8|184510.8|184597.4|184507.4|184601.8|184511.8|184595.9|184505.9|4
1722259150000|2024-07-29 13:19:10|184599.5|184509.5|184597.1|184507.1|184600.5|184510.5|184596.2|184506.2|9
1722259160000|2024-07-29 13:19:20|184596.2|184506.2|184597.1|184507.1|184597.1|184507.1|184596.2|184506.2|4
1722259170000|2024-07-29 13:19:30|184594.7|184504.7|184592.8|184502.8|184594.7|184504.7|184591.1|184501.1|4
1722259180000|2024-07-29 13:19:40|184591.2|184501.2|184593|184503|184593|184503|184591.2|184501.2|2
1722259190000|2024-07-29 13:19:50|184595|184505|184605.7|184515.7|184605.7|184515.7|184593.1|184503.1|5
1722259200000|2024-07-29 13:20:00|184610.3|184520.3|184657.1|184567.1|184680.7|184590.7|184610.3|184520.3|10
1722259210000|2024-07-29 13:20:10|184653|184563|184647|184557|184654.4|184564.4|184647|184557|4
1722259220000|2024-07-29 13:20:20|184647.1|184557.1|184647.6|184557.6|184647.6|184557.6|184647|184557|6
1722259230000|2024-07-29 13:20:30|184647.7|184557.7|184645.5|184555.5|184647.7|184557.7|184644.1|184554.1|5
1722259240000|2024-07-29 13:20:40|184645.9|184555.9|184611.7|184521.7|184645.9|184555.9|184611.7|184521.7|4
1722259250000|2024-07-29 13:20:50|184614.4|184524.4|184616.6|184526.6|184616.6|184526.6|184613.4|184523.4|9
1722259260000|2024-07-29 13:21:00|184608.9|184518.9|184647.4|184557.4|184648.9|184558.9|184608.9|184518.9|17
1722259270000|2024-07-29 13:21:10|184653.9|184563.9|184650.3|184560.3|184653.9|184563.9|184646.1|184556.1|9
1722259280000|2024-07-29 13:21:20|184650.5|184560.5|184649|184559|184651.8|184561.8|184648.5|184558.5|14
1722259290000|2024-07-29 13:21:30|184648.7|184558.7|184652.4|184562.4|184652.4|184562.4|184648.7|184558.7|8
1722259300000|2024-07-29 13:21:40|184652.6|184562.6|184698.8|184608.8|184717.1|184627.1|184648.8|184558.8|12
1722259310000|2024-07-29 13:21:50|184700.2|184610.2|184696.3|184606.3|184700.2|184610.2|184696.3|184606.3|2
1722259320000|2024-07-29 13:22:00|184654.4|184564.4|184688.3|184598.3|184688.3|184598.3|184647.3|184557.3|9
1722259330000|2024-07-29 13:22:10|184687.4|184597.4|184687.4|184597.4|184688.5|184598.5|184687.4|184597.4|3
1722259340000|2024-07-29 13:22:20|184688.5|184598.5|184698.2|184608.2|184698.2|184608.2|184688.5|184598.5|11
1722259350000|2024-07-29 13:22:30|184699.5|184609.5|184677.2|184587.2|184704.4|184614.4|184674.4|184584.4|8
1722259360000|2024-07-29 13:22:40|184679|184589|184675.4|184585.4|184679|184589|184675.4|184585.4|3
1722259370000|2024-07-29 13:22:50|184674.5|184584.5|184673.4|184583.4|184674.5|184584.5|184673.4|184583.4|2
1722259380000|2024-07-29 13:23:00|184669.5|184579.5|184669.5|184579.5|184669.5|184579.5|184669.5|184579.5|1
1722259390000|2024-07-29 13:23:10|184669.3|184579.3|184673.4|184583.4|184674.2|184584.2|184669.3|184579.3|3
1722259400000|2024-07-29 13:23:20|184674.2|184584.2|184677.4|184587.4|184677.4|184587.4|184674.2|184584.2|2
1722259410000|2024-07-29 13:23:30|184675.6|184585.6|184675.6|184585.6|184675.6|184585.6|184675.6|184585.6|1
1722259420000|2024-07-29 13:23:40|184674.5|184584.5|184673.6|184583.6|184674.5|184584.5|184672.8|184582.8|4
1722259430000|2024-07-29 13:23:50|184618.7|184528.7|184627.1|184537.1|184627.1|184537.1|184618.7|184528.7|4
1722259440000|2024-07-29 13:24:00|184626.6|184536.6|184626.6|184536.6|184626.6|184536.6|184626.6|184536.6|1
1722259450000|2024-07-29 13:24:10|184625.7|184535.7|184625.7|184535.7|184625.7|184535.7|184625.7|184535.7|1
1722259460000|2024-07-29 13:24:20|184625.9|184535.9|184624.5|184534.5|184627.3|184537.3|184624.5|184534.5|4
1722259480000|2024-07-29 13:24:40|184625|184535|184625|184535|184625|184535|184624|184534|5
1722259490000|2024-07-29 13:24:50|184626.7|184536.7|184629.4|184539.4|184629.4|184539.4|184623.9|184533.9|7
1722259500000|2024-07-29 13:25:00|184633.9|184543.9|184651|184561|184653|184563|184633.9|184543.9|12
1722259510000|2024-07-29 13:25:10|184652.3|184562.3|184649.4|184559.4|184654.7|184564.7|184649.4|184559.4|4
1722259530000|2024-07-29 13:25:30|184648.1|184558.1|184647.4|184557.4|184648.1|184558.1|184647.4|184557.4|2
1722259540000|2024-07-29 13:25:40|184646.4|184556.4|184646.4|184556.4|184648.4|184558.4|184643.8|184553.8|6
1722259560000|2024-07-29 13:26:00|184645.9|184555.9|184646|184556|184646.8|184556.8|184645.9|184555.9|3
1722259570000|2024-07-29 13:26:10|184643.5|184553.5|184620.1|184530.1|184643.5|184553.5|184619.6|184529.6|14
1722259580000|2024-07-29 13:26:20|184621.5|184531.5|184636.3|184546.3|184636.3|184546.3|184620.4|184530.4|7
1722259590000|2024-07-29 13:26:30|184638.8|184548.8|184652|184562|184655|184565|184638.8|184548.8|7
1722259600000|2024-07-29 13:26:40|184653.1|184563.1|184650.9|184560.9|184653.1|184563.1|184650.9|184560.9|2
1722259610000|2024-07-29 13:26:50|184652.6|184562.6|184661.3|184571.3|184661.3|184571.3|184652.6|184562.6|9
1722259620000|2024-07-29 13:27:00|184663.3|184573.3|184663.3|184573.3|184663.3|184573.3|184663.3|184573.3|1
1722259630000|2024-07-29 13:27:10|184661.8|184571.8|184653.1|184563.1|184661.8|184571.8|184651.2|184561.2|5
1722259640000|2024-07-29 13:27:20|184657.2|184567.2|184672.1|184582.1|184674|184584|184656|184566|9
1722259650000|2024-07-29 13:27:30|184673.3|184583.3|184719.7|184629.7|184719.7|184629.7|184670.2|184580.2|5
1722259660000|2024-07-29 13:27:40|184720.2|184630.2|184760.4|184670.4|184769.5|184679.5|184718.5|184628.5|14
1722259670000|2024-07-29 13:27:50|184759.2|184669.2|184770.5|184680.5|184770.7|184680.7|184759.2|184669.2|11
1722259680000|2024-07-29 13:28:00|184770|184680|184799|184709|184804.1|184714.1|184766.5|184676.5|12
1722259690000|2024-07-29 13:28:10|184796.4|184706.4|184798.4|184708.4|184803.9|184713.9|184796.4|184706.4|9
1722259720000|2024-07-29 13:28:40|184805.4|184715.4|184803.8|184713.8|184813.2|184723.2|184803.8|184713.8|7
1722259730000|2024-07-29 13:28:50|184806.2|184716.2|184806.2|184716.2|184806.2|184716.2|184803.2|184713.2|3
1722259740000|2024-07-29 13:29:00|184803.4|184713.4|184780.8|184690.8|184806.4|184716.4|184780.8|184690.8|9
1722259750000|2024-07-29 13:29:10|184780.2|184690.2|184778.7|184688.7|184781.9|184691.9|184778.7|184688.7|3
1722259760000|2024-07-29 13:29:20|184777.6|184687.6|184770.9|184680.9|184777.6|184687.6|184770.9|184680.9|5
1722259770000|2024-07-29 13:29:30|184771|184681|184773|184683|184773|184683|184770.9|184680.9|5
1722259780000|2024-07-29 13:29:40|184722.8|184592.8|184679.9|184589.9|184722.8|184615.4|184676.3|184586.3|17
1722259790000|2024-07-29 13:29:50|184680.1|184590.1|184689.2|184599.2|184689.2|184599.2|184678.8|184588.8|18
1722259800000|2024-07-29 13:30:00|184691.1|184601.1|184674.6|184584.6|184691.1|184601.1|184672.2|184582.2|4
1722259810000|2024-07-29 13:30:10|184679|184589|184689.2|184599.2|184689.2|184599.2|184679|184589|5
1722259820000|2024-07-29 13:30:20|184684.2|184594.2|184675.4|184585.4|184684.2|184594.2|184673.7|184583.7|4
1722259830000|2024-07-29 13:30:30|184681.8|184591.8|184681.8|184591.8|184681.8|184591.8|184681.8|184591.8|1
1722259840000|2024-07-29 13:30:40|184680.1|184590.1|184677.5|184587.5|184680.1|184590.1|184677.5|184587.5|6
1722259850000|2024-07-29 13:30:50|184678.9|184588.9|184679.1|184589.1|184679.1|184589.1|184677.7|184587.7|5
1722259860000|2024-07-29 13:31:00|184681.3|184591.3|184678.8|184588.8|184681.3|184591.3|184676.3|184586.3|7
1722259870000|2024-07-29 13:31:10|184677|184587|184662.9|184572.9|184677|184587|184660.2|184570.2|17
1722259880000|2024-07-29 13:31:20|184662.8|184572.8|184662.6|184572.6|184668.3|184578.3|184659.1|184569.1|10
1722259890000|2024-07-29 13:31:30|184667.9|184577.9|184650.6|184560.6|184668.2|184578.2|184650.4|184560.4|17
1722259900000|2024-07-29 13:31:40|184655.2|184565.2|184650.2|184560.2|184656.2|184566.2|184650.2|184560.2|9
1722259910000|2024-07-29 13:31:50|184654.8|184564.8|184666.8|184576.8|184667.9|184577.9|184650|184560|12
1722259920000|2024-07-29 13:32:00|184667.1|184577.1|184661.6|184571.6|184685.8|184595.8|184661.6|184571.6|12
1722259930000|2024-07-29 13:32:10|184657.8|184567.8|184657.8|184567.8|184657.8|184567.8|184657.8|184567.8|1
1722259940000|2024-07-29 13:32:20|184658|184568|184656.1|184566.1|184659|184569|184656.1|184566.1|7
1722259950000|2024-07-29 13:32:30|184667.3|184577.3|184670.2|184580.2|184670.2|184580.2|184667.1|184577.1|4
1722259960000|2024-07-29 13:32:40|184670.3|184580.3|184670.5|184580.5|184670.5|184580.5|184668.4|184578.4|8
1722259970000|2024-07-29 13:32:50|184668.6|184578.6|184668.1|184578.1|184668.9|184578.9|184668.1|184578.1|4
1722259980000|2024-07-29 13:33:00|184668.9|184578.9|184664.9|184574.9|184671.5|184581.5|184664.8|184574.8|10
1722259990000|2024-07-29 13:33:10|184666.6|184576.6|184677.4|184587.4|184677.4|184587.4|184666.6|184576.6|5
1722260000000|2024-07-29 13:33:20|184677.2|184587.2|184677.2|184587.2|184677.2|184587.2|184677.2|184587.2|1
1722260010000|2024-07-29 13:33:30|184677.3|184587.3|184685.2|184595.2|184686.9|184596.9|184677.3|184587.3|4
1722260020000|2024-07-29 13:33:40|184694|184604|184694|184604|184694|184604|184694|184604|1
1722260030000|2024-07-29 13:33:50|184696.9|184606.9|184696.9|184606.9|184696.9|184606.9|184696.9|184606.9|1
1722260040000|2024-07-29 13:34:00|184684.3|184594.3|184680.5|184590.5|184684.3|184594.3|184679.2|184589.2|4
1722260060000|2024-07-29 13:34:20|184682.7|184592.7|184685.2|184595.2|184685.2|184595.2|184682.7|184592.7|2
1722260070000|2024-07-29 13:34:30|184686.7|184596.7|184685.8|184595.8|184688.7|184598.7|184685.8|184595.8|4
1722260090000|2024-07-29 13:34:50|184682.8|184592.8|184682.8|184592.8|184682.8|184592.8|184682.8|184592.8|1
1722260100000|2024-07-29 13:35:00|184679.6|184589.6|184685.3|184595.3|184685.3|184595.3|184679.6|184589.6|3
1722260110000|2024-07-29 13:35:10|184687.4|184597.4|184689.4|184599.4|184689.4|184599.4|184687.4|184597.4|2
1722260120000|2024-07-29 13:35:20|184744.4|184654.4|184741.6|184651.6|184745.8|184655.8|184739.3|184649.3|11
1722260150000|2024-07-29 13:35:50|184734.5|184644.5|184731.3|184641.3|184740.7|184650.7|184731.3|184641.3|7
1722260160000|2024-07-29 13:36:00|184728.2|184638.2|184731|184641|184731|184641|184728.2|184638.2|5
1722260170000|2024-07-29 13:36:10|184729.9|184639.9|184730.8|184640.8|184731|184641|184728|184638|5
1722260180000|2024-07-29 13:36:20|184731.1|184641.1|184731.4|184641.4|184731.4|184641.4|184728.8|184638.8|3
1722260190000|2024-07-29 13:36:30|184729|184639|184704.3|184614.3|184731.4|184641.4|184704.3|184614.3|9
1722260200000|2024-07-29 13:36:40|184703.3|184613.3|184721.3|184631.3|184721.3|184631.3|184703.3|184613.3|4
1722260210000|2024-07-29 13:36:50|184718.9|184628.9|184720.8|184630.8|184720.8|184630.8|184718.9|184628.9|2
1722260220000|2024-07-29 13:37:00|184722.5|184632.5|184723.4|184633.4|184723.4|184633.4|184722.5|184632.5|3
1722260230000|2024-07-29 13:37:10|184725.4|184635.4|184724.9|184634.9|184727|184637|184724.9|184634.9|3
1722260240000|2024-07-29 13:37:20|184725.3|184635.3|184725.3|184635.3|184725.3|184635.3|184725.3|184635.3|1
1722260250000|2024-07-29 13:37:30|184724.8|184634.8|184728.3|184638.3|184728.3|184638.3|184724.8|184634.8|6
1722260270000|2024-07-29 13:37:50|184726.6|184636.6|184693.9|184603.9|184726.6|184636.6|184693.9|184603.9|13
1722260280000|2024-07-29 13:38:00|184693.8|184603.8|184677.7|184587.7|184694.6|184604.6|184672.4|184582.4|12
1722260290000|2024-07-29 13:38:10|184676|184586|184655.2|184565.2|184676|184586|184654.2|184564.2|9
1722260300000|2024-07-29 13:38:20|184657.1|184567.1|184656.1|184566.1|184657.1|184567.1|184653.5|184563.5|5
1722260310000|2024-07-29 13:38:30|184664.5|184574.5|184750.8|184660.8|184770.9|184680.9|184664.2|184574.2|14
1722260320000|2024-07-29 13:38:40|184750.5|184660.5|184758.3|184668.3|184776.9|184686.9|184749.6|184659.6|16
1722260330000|2024-07-29 13:38:50|184760.1|184670.1|184755.8|184665.8|184766.2|184676.2|184752.9|184662.9|19
1722260340000|2024-07-29 13:39:00|184747.4|184657.4|184755.9|184665.9|184757.2|184667.2|184746.2|184656.2|19
1722260350000|2024-07-29 13:39:10|184752.2|184662.2|184752.9|184662.9|184759.4|184669.4|184747.2|184657.2|22
1722260360000|2024-07-29 13:39:20|184747.4|184657.4|184792.2|184702.2|184794.8|184704.8|184747.4|184657.4|17
1722260370000|2024-07-29 13:39:30|184796.4|184706.4|184813|184723|184813.5|184723.5|184796.3|184706.3|16
1722260380000|2024-07-29 13:39:40|184808.3|184718.3|184840.3|184750.3|184849.5|184759.5|184808.3|184718.3|13
1722260390000|2024-07-29 13:39:50|184811.5|184721.5|184809.3|184719.3|184813.5|184723.5|184806|184716|16
1722260400000|2024-07-29 13:40:00|184808.1|184718.1|184800.8|184710.8|184809.6|184719.6|184795.2|184705.2|19
1722260410000|2024-07-29 13:40:10|184800.4|184710.4|184802.3|184712.3|184805.2|184715.2|184800.4|184710.4|7
1722260420000|2024-07-29 13:40:20|184801.5|184711.5|184795.4|184705.4|184811.2|184721.2|184795.4|184705.4|19
1722260430000|2024-07-29 13:40:30|184800.8|184710.8|184807.9|184717.9|184808.8|184718.8|184800.8|184710.8|11
1722260440000|2024-07-29 13:40:40|184808.6|184718.6|184804.8|184714.8|184810.1|184720.1|184797.8|184707.8|7
1722260450000|2024-07-29 13:40:50|184801.8|184711.8|184800.1|184710.1|184802.9|184712.9|184796.3|184706.3|9
1722260460000|2024-07-29 13:41:00|184799.7|184709.7|184728.9|184638.9|184799.9|184709.9|184724.8|184634.8|20
1722260470000|2024-07-29 13:41:10|184733.5|184643.5|184721.7|184631.7|184733.5|184643.5|184721.2|184631.2|20
1722260480000|2024-07-29 13:41:20|184724.6|184634.6|184808|184718|184808.1|184718.1|184724.6|184634.6|10
1722260490000|2024-07-29 13:41:30|184808.3|184718.3|184809|184719|184809.4|184719.4|184803.3|184713.3|8
1722260500000|2024-07-29 13:41:40|184813.7|184723.7|184816.1|184726.1|184816.8|184726.8|184801.5|184711.5|14
1722260510000|2024-07-29 13:41:50|184811.4|184721.4|184826.9|184736.9|184826.9|184736.9|184807.4|184717.4|10
1722260520000|2024-07-29 13:42:00|184827.3|184737.3|184822|184732|184843.7|184753.7|184822|184732|19
1722260530000|2024-07-29 13:42:10|184823.6|184733.6|184811.5|184721.5|184828|184738|184811.4|184721.4|16
1722260540000|2024-07-29 13:42:20|184811.9|184721.9|184877.3|184787.3|184878|184788|184811.7|184721.7|8
1722260550000|2024-07-29 13:42:30|184880.3|184790.3|184898.2|184808.2|184900.2|184810.2|184875|184785|8
1722260560000|2024-07-29 13:42:40|184896.6|184806.6|184895.9|184805.9|184896.6|184806.6|184895.9|184805.9|2
1722260570000|2024-07-29 13:42:50|184894.4|184804.4|184882.1|184792.1|184896.5|184806.5|184882.1|184792.1|5
1722260580000|2024-07-29 13:43:00|184883.2|184793.2|184901.6|184811.6|184901.6|184811.6|184883.2|184793.2|6
1722260590000|2024-07-29 13:43:10|184897.7|184807.7|184891.6|184801.6|184901.8|184811.8|184887.7|184797.7|7
1722260600000|2024-07-29 13:43:20|184895.9|184805.9|184901.7|184811.7|184902.5|184812.5|184895.9|184805.9|6
1722260610000|2024-07-29 13:43:30|184900.1|184810.1|184888.7|184798.7|184900.1|184810.1|184888.7|184798.7|10
1722260620000|2024-07-29 13:43:40|184885.9|184795.9|184885.9|184795.9|184885.9|184795.9|184885.9|184795.9|1
1722260630000|2024-07-29 13:43:50|184885.2|184795.2|184885.2|184795.2|184885.2|184795.2|184885.2|184795.2|1
1722260640000|2024-07-29 13:44:00|184893|184803|184887|184797|184893|184803|184887|184797|4
1722260650000|2024-07-29 13:44:10|184888|184798|184888|184798|184888|184798|184888|184798|1
1722260660000|2024-07-29 13:44:20|184890.2|184800.2|184887|184797|184890.2|184800.2|184887|184797|3
1722260670000|2024-07-29 13:44:30|184885.9|184795.9|184883.6|184793.6|184885.9|184795.9|184883.6|184793.6|3
1722260680000|2024-07-29 13:44:40|184881.6|184791.6|184881.6|184791.6|184881.6|184791.6|184881.6|184791.6|1
1722260690000|2024-07-29 13:44:50|184882.6|184792.6|184881.6|184791.6|184887.4|184797.4|184881.6|184791.6|12
1722260700000|2024-07-29 13:45:00|184882.6|184792.6|184877.1|184787.1|184882.6|184792.6|184877.1|184787.1|5
1722260710000|2024-07-29 13:45:10|184874.6|184784.6|184879.3|184789.3|184879.3|184789.3|184874.6|184784.6|5
1722260720000|2024-07-29 13:45:20|184880|184790|184779.7|184689.7|184880|184790|184779.7|184689.7|12
1722260730000|2024-07-29 13:45:30|184776.7|184686.7|184767.1|184677.1|184776.7|184686.7|184767.1|184677.1|5
1722260750000|2024-07-29 13:45:50|184765.6|184675.6|184762.4|184672.4|184765.6|184675.6|184761.8|184671.8|9
1722260760000|2024-07-29 13:46:00|184766|184676|184767|184677|184767|184677|184766|184676|2
1722260770000|2024-07-29 13:46:10|184765.1|184675.1|184764.7|184674.7|184765.1|184675.1|184764.7|184674.7|2
1722260780000|2024-07-29 13:46:20|184764.8|184674.8|184767.9|184677.9|184770.5|184680.5|184764.8|184674.8|5
1722260790000|2024-07-29 13:46:30|184770|184680|184766|184676|184770|184680|184765.5|184675.5|5
1722260800000|2024-07-29 13:46:40|184765.8|184675.8|184774.2|184684.2|184774.2|184684.2|184765.6|184675.6|5
1722260810000|2024-07-29 13:46:50|184775.2|184685.2|184782.9|184692.9|184782.9|184692.9|184775.2|184685.2|5
1722260820000|2024-07-29 13:47:00|184785|184695|184856.3|184766.3|184862.7|184772.7|184785|184695|6
1722260830000|2024-07-29 13:47:10|184861.4|184771.4|184852.9|184762.9|184863.6|184773.6|184852.9|184762.9|5
1722260840000|2024-07-29 13:47:20|184852.1|184762.1|184858.1|184768.1|184858.1|184768.1|184852.1|184762.1|4
1722260850000|2024-07-29 13:47:30|184859.4|184769.4|184859.1|184769.1|184861.3|184771.3|184859.1|184769.1|4
1722260860000|2024-07-29 13:47:40|184854.6|184764.6|184859.5|184769.5|184859.5|184769.5|184854.6|184764.6|4
1722260870000|2024-07-29 13:47:50|184875.4|184785.4|184880.3|184790.3|184882.6|184792.6|184875.4|184785.4|8
1722260880000|2024-07-29 13:48:00|184881|184791|184882.2|184792.2|184884.2|184794.2|184881|184791|3
1722260890000|2024-07-29 13:48:10|184888.7|184798.7|184886.2|184796.2|184888.7|184798.7|184886.2|184796.2|2
1722260900000|2024-07-29 13:48:20|184881.2|184791.2|184881.6|184791.6|184881.6|184791.6|184881.2|184791.2|2
1722260910000|2024-07-29 13:48:30|184887.8|184797.8|184887.8|184797.8|184887.8|184797.8|184887.8|184797.8|1
1722260920000|2024-07-29 13:48:40|184915.7|184825.7|184932.4|184842.4|184932.6|184842.6|184915.7|184825.7|11
1722260930000|2024-07-29 13:48:50|184930.7|184840.7|184973.9|184883.9|184978.6|184888.6|184928.3|184838.3|18
1722260940000|2024-07-29 13:49:00|184977.9|184887.9|184986.5|184896.5|184992|184902|184977.9|184887.9|8
1722260950000|2024-07-29 13:49:10|184980|184890|184987.4|184897.4|184992.3|184902.3|184980|184890|14
1722260960000|2024-07-29 13:49:20|184985|184895|184990.5|184900.5|184990.5|184900.5|184979.1|184889.1|8
1722260970000|2024-07-29 13:49:30|184979.3|184889.3|184914.7|184824.7|184989.6|184899.6|184914.5|184824.5|14
1722260980000|2024-07-29 13:49:40|184917.4|184827.4|184873.7|184783.7|184917.4|184827.4|184866.9|184776.9|10
1722260990000|2024-07-29 13:49:50|184884.8|184794.8|184885.1|184795.1|184887|184797|184884.8|184794.8|4
1722261000000|2024-07-29 13:50:00|184900.5|184810.5|184910.6|184820.6|184916|184826|184900.5|184810.5|11
1722261010000|2024-07-29 13:50:10|184917.4|184827.4|184922.4|184832.4|184949.6|184859.6|184915.9|184825.9|19
1722261020000|2024-07-29 13:50:20|184921.5|184831.5|184914.7|184824.7|184921.5|184831.5|184914.7|184824.7|7
1722261030000|2024-07-29 13:50:30|184910.3|184820.3|184916.2|184826.2|184917.1|184827.1|184910.3|184820.3|13
1722261040000|2024-07-29 13:50:40|184916.8|184826.8|184906.5|184816.5|184916.8|184826.8|184906.5|184816.5|12
1722261050000|2024-07-29 13:50:50|184910.3|184820.3|184907.1|184817.1|184912|184822|184907.1|184817.1|8
1722261060000|2024-07-29 13:51:00|184906.2|184816.2|184890|184800|184906.2|184816.2|184889|184799|9
1722261070000|2024-07-29 13:51:10|184885.3|184795.3|184900.7|184810.7|184900.7|184810.7|184881|184791|11
1722261080000|2024-07-29 13:51:20|184899.6|184809.6|184892.6|184802.6|184900.6|184810.6|184892.6|184802.6|6
1722261090000|2024-07-29 13:51:30|184881.1|184791.1|184898.8|184808.8|184898.8|184808.8|184881.1|184791.1|10
1722261100000|2024-07-29 13:51:40|184900.4|184810.4|184914.1|184824.1|184919.5|184829.5|184895.6|184805.6|7
1722261110000|2024-07-29 13:51:50|184919.5|184829.5|184919.5|184829.5|184919.5|184829.5|184919.5|184829.5|1
1722261120000|2024-07-29 13:52:00|184915.6|184825.6|184932.1|184842.1|184945.2|184855.2|184915.6|184825.6|13
1722261130000|2024-07-29 13:52:10|184937.4|184847.4|184965.1|184875.1|184965.1|184875.1|184933.7|184843.7|8
1722261140000|2024-07-29 13:52:20|184967.8|184877.8|184967.8|184877.8|184967.8|184877.8|184964.8|184874.8|4
1722261150000|2024-07-29 13:52:30|184964.9|184874.9|184966.8|184876.8|184967.4|184877.4|184963.9|184873.9|8
1722261160000|2024-07-29 13:52:40|184964.8|184874.8|184963.3|184873.3|184964.8|184874.8|184963.3|184873.3|2
1722261180000|2024-07-29 13:53:00|184964.5|184874.5|184931.3|184841.3|184964.5|184874.5|184931.3|184841.3|14
1722261190000|2024-07-29 13:53:10|184934.2|184844.2|184931.7|184841.7|184934.2|184844.2|184931.3|184841.3|3
1722261200000|2024-07-29 13:53:20|184931.9|184841.9|184931.1|184841.1|184931.9|184841.9|184931.1|184841.1|2
1722261210000|2024-07-29 13:53:30|184925.3|184835.3|184927.9|184837.9|184927.9|184837.9|184919.1|184829.1|8
1722261220000|2024-07-29 13:53:40|184921.5|184831.5|184948.7|184858.7|184951.9|184861.9|184915|184825|21
1722261230000|2024-07-29 13:53:50|184943.7|184853.7|184943.6|184853.6|184943.7|184853.7|184943.5|184853.5|5
1722261240000|2024-07-29 13:54:00|184943.5|184853.5|184943.7|184853.7|184943.7|184853.7|184943.4|184853.4|3
1722261250000|2024-07-29 13:54:10|184943.5|184853.5|184951.2|184861.2|184951.2|184861.2|184943.4|184853.4|8
1722261260000|2024-07-29 13:54:20|184951.5|184861.5|184947.5|184857.5|184951.5|184861.5|184947.1|184857.1|8
1722261270000|2024-07-29 13:54:30|184947.1|184857.1|184946.9|184856.9|184947.2|184857.2|184946.7|184856.7|8
1722261280000|2024-07-29 13:54:40|184946|184856|184925.1|184835.1|184946.1|184856.1|184924|184834|10
1722261290000|2024-07-29 13:54:50|184924.9|184834.9|184961.6|184871.6|184967.7|184877.7|184914.5|184824.5|21
1722261300000|2024-07-29 13:55:00|184958.3|184868.3|184929.7|184839.7|184958.3|184868.3|184919.7|184829.7|19
1722261310000|2024-07-29 13:55:10|184926.2|184836.2|184921.8|184831.8|184926.2|184836.2|184921.8|184831.8|4
1722261320000|2024-07-29 13:55:20|184920.2|184830.2|184929.8|184839.8|184929.8|184839.8|184919.4|184829.4|7
1722261330000|2024-07-29 13:55:30|184928|184838|184930.1|184840.1|184930.1|184840.1|184927.7|184837.7|3
1722261340000|2024-07-29 13:55:40|184929.9|184839.9|184926|184836|184934.9|184844.9|184914|184824|12
1722261350000|2024-07-29 13:55:50|184925.4|184835.4|184927.4|184837.4|184927.4|184837.4|184925.4|184835.4|3
1722261360000|2024-07-29 13:56:00|184925.8|184835.8|184924.9|184834.9|184925.8|184835.8|184924.9|184834.9|2
1722261370000|2024-07-29 13:56:10|184923.9|184833.9|184916.7|184826.7|184923.9|184833.9|184916.7|184826.7|4
1722261380000|2024-07-29 13:56:20|184916.6|184826.6|184919.3|184829.3|184921.2|184831.2|184913.3|184823.3|7
1722261390000|2024-07-29 13:56:30|184919.4|184829.4|184923.5|184833.5|184927.6|184837.6|184917.7|184827.7|9
1722261400000|2024-07-29 13:56:40|184925.8|184835.8|184929.2|184839.2|184931|184841|184925.8|184835.8|5
1722261410000|2024-07-29 13:56:50|184931.8|184841.8|184929.5|184839.5|184931.8|184841.8|184929.5|184839.5|5
1722261420000|2024-07-29 13:57:00|184930.8|184840.8|184933.1|184843.1|184933.1|184843.1|184930.8|184840.8|3
1722261440000|2024-07-29 13:57:20|184933.2|184843.2|184933.2|184843.2|184933.2|184843.2|184933.2|184843.2|1
1722261450000|2024-07-29 13:57:30|184933.3|184843.3|184931.1|184841.1|184933.3|184843.3|184931.1|184841.1|6
1722261460000|2024-07-29 13:57:40|184932.5|184842.5|184932.5|184842.5|184932.7|184842.7|184931.1|184841.1|5
1722261470000|2024-07-29 13:57:50|184932.2|184842.2|184933.3|184843.3|184933.3|184843.3|184932.2|184842.2|4
1722261490000|2024-07-29 13:58:10|184933.6|184843.6|184933.8|184843.8|184933.8|184843.8|184933.6|184843.6|2
1722261500000|2024-07-29 13:58:20|184933.6|184843.6|184941.8|184851.8|184941.8|184851.8|184933.6|184843.6|4
1722261520000|2024-07-29 13:58:40|184942|184852|184942|184852|184942|184852|184942|184852|1
1722261530000|2024-07-29 13:58:50|184942.1|184852.1|184940|184850|184942.1|184852.1|184940|184850|4
1722261540000|2024-07-29 13:59:00|184940.1|184850.1|184940|184850|184940.1|184850.1|184940|184850|4
1722261560000|2024-07-29 13:59:20|184940.1|184850.1|184931.4|184841.4|184942|184852|184931.4|184841.4|6
1722261570000|2024-07-29 13:59:30|184932.6|184842.6|184978|184888|184983.9|184893.9|184932.6|184842.6|7
1722261580000|2024-07-29 13:59:40|184977.5|184887.5|184977.8|184887.8|184983.1|184893.1|184977.5|184887.5|6
1722261590000|2024-07-29 13:59:50|184973.3|184883.3|184973|184883|184973.3|184883.3|184969.4|184879.4|3
1722261600000|2024-07-29 14:00:00|184970.7|184880.7|184930.6|184840.6|184970.7|184880.7|184929.5|184839.5|20
1722261610000|2024-07-29 14:00:10|184930.5|184840.5|184936.8|184846.8|184941|184851|184930.5|184840.5|13
1722261620000|2024-07-29 14:00:20|184939|184849|184933.4|184843.4|184941.2|184851.2|184933.4|184843.4|9
1722261630000|2024-07-29 14:00:30|184935.4|184845.4|184948.5|184858.5|184950.6|184860.6|184935.4|184845.4|6
1722261640000|2024-07-29 14:00:40|184946.7|184856.7|184949|184859|184949|184859|184946.7|184856.7|8
1722261650000|2024-07-29 14:00:50|184947.2|184857.2|184947.2|184857.2|184947.2|184857.2|184947.2|184857.2|1
1722261660000|2024-07-29 14:01:00|184952.7|184862.7|184938.6|184848.6|184952.7|184862.7|184938.6|184848.6|5
1722261670000|2024-07-29 14:01:10|184943.6|184853.6|184939.2|184849.2|184943.6|184853.6|184939.2|184849.2|2
1722261680000|2024-07-29 14:01:20|184943.7|184853.7|184940|184850|184946.7|184856.7|184938|184848|10
1722261690000|2024-07-29 14:01:30|184937.1|184847.1|184937.1|184847.1|184937.1|184847.1|184934.4|184844.4|3
1722261700000|2024-07-29 14:01:40|184940|184850|184947.7|184857.7|184951.4|184861.4|184935.5|184845.5|6
1722261710000|2024-07-29 14:01:50|184946.9|184856.9|184943.6|184853.6|184946.9|184856.9|184943.6|184853.6|3
1722261720000|2024-07-29 14:02:00|184943.5|184853.5|184940.6|184850.6|184945|184855|184940.4|184850.4|4
1722261730000|2024-07-29 14:02:10|184944.5|184854.5|184945.1|184855.1|184945.1|184855.1|184944.5|184854.5|4
1722261740000|2024-07-29 14:02:20|184944.5|184854.5|184947.4|184857.4|184947.7|184857.7|184944.5|184854.5|6
1722261750000|2024-07-29 14:02:30|184947.8|184857.8|184948|184858|184948|184858|184947.5|184857.5|9
1722261760000|2024-07-29 14:02:40|184947.6|184857.6|184947.7|184857.7|184948.1|184858.1|184943.2|184853.2|15
1722261770000|2024-07-29 14:02:50|184948.6|184858.6|184948.1|184858.1|184952.8|184862.8|184944.1|184854.1|10
1722261780000|2024-07-29 14:03:00|184954.1|184864.1|184949.5|184859.5|184954.1|184864.1|184949.5|184859.5|2
1722261800000|2024-07-29 14:03:20|184949.7|184859.7|184949.7|184859.7|184949.7|184859.7|184949.7|184859.7|1
1722261810000|2024-07-29 14:03:30|184954.9|184864.9|184954.9|184864.9|184954.9|184864.9|184954.9|184864.9|1
1722261820000|2024-07-29 14:03:40|184946.1|184856.1|184946.1|184856.1|184946.1|184856.1|184946.1|184856.1|1
1722261830000|2024-07-29 14:03:50|184945|184855|184944.8|184854.8|184945|184855|184944.8|184854.8|2
1722261840000|2024-07-29 14:04:00|184944.3|184854.3|184944.8|184854.8|184944.8|184854.8|184944.3|184854.3|7
1722261850000|2024-07-29 14:04:10|184944.5|184854.5|184944.7|184854.7|184945.2|184855.2|184943.7|184853.7|5
1722261860000|2024-07-29 14:04:20|184944.8|184854.8|184991.1|184901.1|184991.1|184901.1|184944.8|184854.8|7
1722261870000|2024-07-29 14:04:30|184991.9|184901.9|184972|184882|184992|184902|184971.3|184881.3|8
1722261880000|2024-07-29 14:04:40|184970.3|184880.3|184969.9|184879.9|184972.6|184882.6|184969.9|184879.9|8
1722261890000|2024-07-29 14:04:50|184968.5|184878.5|184967.7|184877.7|184968.5|184878.5|184967.7|184877.7|3
1722261900000|2024-07-29 14:05:00|184970.8|184880.8|184972.4|184882.4|184972.4|184882.4|184970.8|184880.8|5
1722261910000|2024-07-29 14:05:10|184973.8|184883.8|185008.9|184878.9|185016.9|184894.2|184970.8|184878.8|11
1722261920000|2024-07-29 14:05:20|185011|184881|185012.2|184882.2|185025.1|184895.1|185009.5|184879.5|15
1722261930000|2024-07-29 14:05:30|185012|184882|185027.4|184897.4|185033.3|184903.3|185011.9|184881.9|14
1722261940000|2024-07-29 14:05:40|185028.8|184898.8|185035.9|184905.9|185036.5|184906.5|185027.7|184897.7|14
1722261950000|2024-07-29 14:05:50|185034.4|184904.4|185015.3|184925.3|185034.4|184941.3|184969.7|184879.7|16
1722261960000|2024-07-29 14:06:00|185014.3|184924.3|184981.7|184891.7|185014.3|184924.3|184970.8|184880.8|16
1722261970000|2024-07-29 14:06:10|184955.4|184865.4|184966.2|184876.2|184966.2|184876.2|184943.4|184853.4|9
1722261980000|2024-07-29 14:06:20|184963.6|184873.6|184957.9|184867.9|184966.3|184876.3|184957.9|184867.9|6
1722261990000|2024-07-29 14:06:30|184959|184869|184949.8|184859.8|184960.9|184870.9|184948.1|184858.1|6
1722262000000|2024-07-29 14:06:40|184968.3|184878.3|184966.1|184876.1|184969.8|184879.8|184963.6|184873.6|11
1722262010000|2024-07-29 14:06:50|184969.1|184879.1|184980.5|184890.5|184999.2|184890.5|184969.1|184868.2|5
1722262020000|2024-07-29 14:07:00|184980.6|184890.6|184995.7|184905.7|185003.7|184913.7|184978.3|184888.3|12
1722262030000|2024-07-29 14:07:10|185001.7|184911.7|184995.5|184905.5|185001.7|184911.7|184995.5|184905.5|3
1722262040000|2024-07-29 14:07:20|184990.9|184900.9|184992.7|184902.7|184997.1|184907.1|184990.9|184900.9|8
1722262050000|2024-07-29 14:07:30|184999|184909|184985|184895|184999|184909|184983.1|184893.1|11
1722262060000|2024-07-29 14:07:40|184984|184894|184994.7|184904.7|184996.9|184906.9|184981.2|184891.2|11
1722262070000|2024-07-29 14:07:50|184992.3|184902.3|184994|184904|184995.3|184905.3|184983.7|184893.7|6
1722262080000|2024-07-29 14:08:00|184992.7|184902.7|184992.4|184902.4|184993.1|184903.1|184990.2|184900.2|9
1722262090000|2024-07-29 14:08:10|184990.7|184900.7|184991.7|184901.7|184991.7|184901.7|184990.7|184900.7|2
1722262100000|2024-07-29 14:08:20|184990.2|184900.2|184990.5|184900.5|184990.5|184900.5|184982.8|184892.8|12
1722262110000|2024-07-29 14:08:30|184992.2|184902.2|184991.4|184901.4|184992.2|184902.2|184991.4|184901.4|2
1722262120000|2024-07-29 14:08:40|184978.4|184888.4|184978.4|184888.4|184978.4|184888.4|184978.4|184888.4|1
1722262130000|2024-07-29 14:08:50|184981.4|184891.4|184979.3|184889.3|184981.4|184891.4|184979.3|184889.3|2
1722262140000|2024-07-29 14:09:00|184989.4|184859.4|184989.4|184859.4|184989.4|184859.4|184989.4|184859.4|1
1722262150000|2024-07-29 14:09:10|184994.9|184864.9|184979.5|184889.5|184994.9|184891.4|184979.5|184864.9|3
1722262160000|2024-07-29 14:09:20|184978.4|184888.4|184978.4|184888.4|184978.4|184888.4|184978.4|184888.4|1
1722262170000|2024-07-29 14:09:30|184975.6|184885.6|184977.3|184887.3|184978|184888|184975.6|184885.6|3
1722262180000|2024-07-29 14:09:40|184975.9|184885.9|184975.4|184885.4|184975.9|184885.9|184975.4|184885.4|2
1722262200000|2024-07-29 14:10:00|184974.9|184884.9|184964.7|184874.7|184974.9|184884.9|184957.2|184867.2|10
1722262210000|2024-07-29 14:10:10|184969.2|184879.2|184975.2|184885.2|184976.4|184886.4|184969.2|184879.2|9
1722262220000|2024-07-29 14:10:20|184975.7|184885.7|184971.7|184881.7|184975.7|184885.7|184969.7|184879.7|8
1722262230000|2024-07-29 14:10:30|184964.2|184874.2|184957.1|184867.1|184964.2|184874.2|184957.1|184867.1|2
1722262240000|2024-07-29 14:10:40|184957.9|184867.9|184963.8|184873.8|184965.8|184875.8|184957.7|184867.7|10
1722262250000|2024-07-29 14:10:50|184965.9|184875.9|184965.9|184875.9|184965.9|184875.9|184965.9|184875.9|1
1722262260000|2024-07-29 14:11:00|184968.7|184878.7|184977.7|184887.7|184977.7|184887.7|184965.5|184875.5|14
1722262270000|2024-07-29 14:11:10|184977.5|184887.5|184978.3|184888.3|184984|184894|184975.5|184885.5|9
1722262280000|2024-07-29 14:11:20|184977.2|184887.2|184974.6|184884.6|184977.2|184887.2|184970.1|184880.1|9
1722262290000|2024-07-29 14:11:30|184980.9|184890.9|184973.7|184883.7|184980.9|184890.9|184970.2|184880.2|13
1722262300000|2024-07-29 14:11:40|184970.2|184880.2|184974.2|184884.2|184974.2|184884.2|184970.2|184880.2|2
1722262310000|2024-07-29 14:11:50|184982.5|184892.5|184974|184884|184982.5|184892.5|184973.9|184883.9|12
1722262320000|2024-07-29 14:12:00|184974.4|184884.4|184985.3|184895.3|184985.3|184895.3|184974.1|184884.1|10
1722262330000|2024-07-29 14:12:10|184985.4|184895.4|184978.3|184888.3|184985.4|184895.4|184977.8|184887.8|7
1722262340000|2024-07-29 14:12:20|184980.5|184890.5|184975.1|184885.1|184980.5|184890.5|184972.4|184882.4|10
1722262350000|2024-07-29 14:12:30|184981.2|184891.2|184983.8|184893.8|184990.7|184900.7|184976.2|184886.2|15
1722262360000|2024-07-29 14:12:40|184976.6|184886.6|184996.7|184906.7|185001.8|184911.8|184976.6|184886.6|9
1722262370000|2024-07-29 14:12:50|185016.8|184926.8|185016.8|184926.8|185016.8|184926.8|185016.8|184926.8|1
1722262380000|2024-07-29 14:13:00|185012.4|184922.4|185012.7|184922.7|185016.8|184926.8|185008.5|184918.5|11
1722262390000|2024-07-29 14:13:10|185008.5|184918.5|185015.1|184925.1|185015.1|184925.1|185008.5|184918.5|9
1722262400000|2024-07-29 14:13:20|185012.4|184922.4|185013.3|184923.3|185016|184926|185012.4|184922.4|6
1722262410000|2024-07-29 14:13:30|185019.4|184929.4|185010.3|184920.3|185019.4|184929.4|185010.3|184920.3|8
1722262420000|2024-07-29 14:13:40|185009.9|184919.9|185009.9|184919.9|185009.9|184919.9|185009.9|184919.9|1
1722262430000|2024-07-29 14:13:50|185008.3|184918.3|185010.2|184920.2|185011.7|184921.7|185008.3|184918.3|4
1722262440000|2024-07-29 14:14:00|185009.5|184919.5|185010.2|184920.2|185010.2|184920.2|185009.5|184919.5|2
1722262470000|2024-07-29 14:14:30|185010.9|184920.9|185010.9|184920.9|185010.9|184920.9|185010.9|184920.9|1
1722262480000|2024-07-29 14:14:40|185012.3|184922.3|185011.4|184921.4|185013.4|184923.4|185011|184921|5
1722262490000|2024-07-29 14:14:50|185013.2|184923.2|185016.5|184926.5|185018|184928|185013.2|184923.2|4
1722262500000|2024-07-29 14:15:00|185018.8|184928.8|185014.3|184924.3|185018.8|184928.8|185014.3|184924.3|2
1722262510000|2024-07-29 14:15:10|185013|184923|185017.4|184927.4|185019.4|184929.4|185013|184923|5
1722262520000|2024-07-29 14:15:20|185020.4|184930.4|185020.4|184930.4|185020.4|184930.4|185020.4|184930.4|1
1722262530000|2024-07-29 14:15:30|185018.1|184928.1|185020.4|184930.4|185020.4|184930.4|185018.1|184928.1|2
1722262540000|2024-07-29 14:15:40|185017.4|184927.4|185017.4|184927.4|185017.4|184927.4|185017.4|184927.4|1
1722262550000|2024-07-29 14:15:50|185015|184925|185017.2|184927.2|185017.2|184927.2|185015|184925|2
1722262560000|2024-07-29 14:16:00|185022.3|184932.3|185059.6|184929.6|185063.2|184952.3|185022.3|184929.6|15
1722262570000|2024-07-29 14:16:10|185059.8|184929.8|185065.5|184935.5|185065.5|184935.5|185059.8|184929.8|10
1722262580000|2024-07-29 14:16:20|185065.7|184935.7|185063.6|184933.6|185065.7|184935.7|185062.8|184932.8|12
1722262590000|2024-07-29 14:16:30|185063.4|184933.4|185051.4|184961.4|185063.4|184962.4|185051.4|184933.2|4
1722262600000|2024-07-29 14:16:40|185050.3|184960.3|185050.3|184960.3|185050.3|184960.3|185050.3|184960.3|1
1722262610000|2024-07-29 14:16:50|185040.6|184950.6|185040.6|184950.6|185040.6|184950.6|185040.4|184950.4|3
1722262620000|2024-07-29 14:17:00|185040.5|184950.5|185060.2|184930.2|185060.2|184950.5|185039.1|184930.2|7
1722262630000|2024-07-29 14:17:10|185059.8|184929.8|185105|184975|185105.6|184975.6|185059.5|184929.5|9
1722262640000|2024-07-29 14:17:20|185103.3|184973.3|185105.3|184975.3|185107.2|184977.2|185103.3|184973.3|11
1722262650000|2024-07-29 14:17:30|185104.8|184974.8|185104.4|184974.4|185104.8|184974.8|185104|184974|4
1722262660000|2024-07-29 14:17:40|185104.1|184974.1|185081.4|184951.4|185106.7|184976.7|185081.4|184951.4|6
1722262670000|2024-07-29 14:17:50|185081.8|184951.8|185083.8|184953.8|185083.8|184953.8|185081.6|184951.6|3
1722262680000|2024-07-29 14:18:00|185080.2|184950.2|185082.5|184952.5|185082.5|184952.5|185080|184950|6
1722262690000|2024-07-29 14:18:10|185084.9|184954.9|185063.2|184973.2|185084.9|184973.3|185063.2|184954.4|5
1722262700000|2024-07-29 14:18:20|185061.6|184971.6|185058.2|184968.2|185061.7|184971.7|185048.3|184958.3|11
1722262710000|2024-07-29 14:18:30|185055.2|184965.2|185051|184961|185055.2|184965.2|185046.6|184956.6|9
1722262720000|2024-07-29 14:18:40|185052.2|184962.2|185064|184974|185064|184974|185052.2|184962.2|9
1722262730000|2024-07-29 14:18:50|185063.5|184973.5|185066.4|184976.4|185066.4|184976.4|185062.6|184972.6|7
1722262740000|2024-07-29 14:19:00|185067.5|184977.5|185071.3|184981.3|185071.3|184981.3|185067.5|184977.5|3
1722262750000|2024-07-29 14:19:10|185071.6|184981.6|185071.3|184981.3|185071.6|184981.6|185070.6|184980.6|4
1722262760000|2024-07-29 14:19:20|185070.9|184980.9|185072.8|184982.8|185072.8|184982.8|185070.9|184980.9|3
1722262770000|2024-07-29 14:19:30|185074.1|184984.1|185071.9|184981.9|185074.1|184984.1|185071.9|184981.9|7
1722262780000|2024-07-29 14:19:40|185069|184979|185070.6|184980.6|185070.9|184980.9|185069|184979|3
1722262790000|2024-07-29 14:19:50|185070.4|184980.4|185088.2|184998.2|185088.2|184998.2|185068.9|184978.9|3
1722262800000|2024-07-29 14:20:00|185074.5|184984.5|185074|184984|185074.5|184984.5|185073.7|184983.7|4
1722262810000|2024-07-29 14:20:10|185074.5|184984.5|185073.2|184983.2|185074.5|184984.5|185073.2|184983.2|3
1722262820000|2024-07-29 14:20:20|185073.1|184983.1|185101|184971|185101|184983.2|185073.1|184971|3
1722262830000|2024-07-29 14:20:30|185100.8|184970.8|185108.4|184978.4|185108.4|184978.4|185100.8|184970.8|7
1722262840000|2024-07-29 14:20:40|185109.6|184979.6|185112|184982|185112|184982|185109.6|184979.6|3
1722262850000|2024-07-29 14:20:50|185111.7|184981.7|185092.6|185002.6|185111.7|185002.6|185092.6|184981.7|2
1722262860000|2024-07-29 14:21:00|185104.5|184974.5|185105.3|184975.3|185105.3|184975.3|185104.5|184974.5|3
1722262870000|2024-07-29 14:21:10|185104.6|184974.6|185104.5|184974.5|185104.6|184974.6|185104.4|184974.4|4
1722262880000|2024-07-29 14:21:20|185103.5|184973.5|185091.7|184961.7|185103.5|184973.5|185091.7|184961.7|6
1722262890000|2024-07-29 14:21:30|185091.4|184961.4|185071.3|184981.3|185091.4|184981.3|185069.9|184961.4|3
1722262900000|2024-07-29 14:21:40|185086.5|184996.5|185079.4|184949.4|185086.5|184996.5|185079.4|184949.4|3
1722262910000|2024-07-29 14:21:50|185078.2|184948.2|185078|184948|185079.6|184949.6|185078|184948|7
1722262920000|2024-07-29 14:22:00|185077.6|184947.6|185079.7|184949.7|185079.7|184949.7|185077.3|184947.3|6
1722262930000|2024-07-29 14:22:10|185079.9|184949.9|185071.1|184941.1|185079.9|184949.9|185059|184929|11
1722262940000|2024-07-29 14:22:20|185069.8|184939.8|185077.4|184947.4|185077.4|184947.4|185069.8|184939.8|9
1722262950000|2024-07-29 14:22:30|185077.6|184947.6|185060.3|184930.3|185077.6|184947.6|185060.1|184930.1|7
1722262960000|2024-07-29 14:22:40|185060.5|184930.5|185095|184965|185098.1|184968.1|185060.5|184930.5|11
1722262970000|2024-07-29 14:22:50|185095.7|184965.7|185081.8|184951.8|185095.7|184965.7|185081.8|184951.8|11
1722262980000|2024-07-29 14:23:00|185074.9|184944.9|185066.1|184936.1|185074.9|184944.9|185066.1|184936.1|9
1722262990000|2024-07-29 14:23:10|185067.6|184937.6|185057.2|184927.2|185067.6|184937.6|185057.2|184927.2|12
1722263000000|2024-07-29 14:23:20|185054.1|184924.1|185057.3|184927.3|185058.5|184928.5|185054|184924|12
1722263010000|2024-07-29 14:23:30|185036.8|184946.8|185031|184941|185038.5|184948.5|185031|184941|14
1722263020000|2024-07-29 14:23:40|185031.2|184941.2|185044|184954|185044|184954|185031.2|184941.2|4
1722263030000|2024-07-29 14:23:50|185046.4|184956.4|185045.7|184955.7|185046.4|184956.4|185044.7|184954.7|4
1722263040000|2024-07-29 14:24:00|185044.6|184954.6|185045.7|184955.7|185046|184956|185042.7|184952.7|16
1722263050000|2024-07-29 14:24:10|185045|184955|185043.5|184953.5|185045|184955|185043.5|184953.5|2
1722263060000|2024-07-29 14:24:20|185045|184955|185043.3|184953.3|185045|184955|185038.3|184948.3|7
1722263070000|2024-07-29 14:24:30|185044.4|184954.4|185044.4|184954.4|185044.4|184954.4|185044.4|184954.4|1
1722263080000|2024-07-29 14:24:40|185045.9|184955.9|185054.9|184964.9|185054.9|184964.9|185045.9|184955.9|6
1722263090000|2024-07-29 14:24:50|185053.5|184963.5|185102.8|184972.8|185102.8|184972.8|185053.1|184963.1|9
1722263100000|2024-07-29 14:25:00|185103.1|184973.1|185080.5|184990.5|185103.2|184990.5|185080.5|184972.5|5
1722263110000|2024-07-29 14:25:10|185082.7|184992.7|185082.7|184992.7|185082.7|184992.7|185082.7|184992.7|1
1722263120000|2024-07-29 14:25:20|185085.6|184995.6|185104.6|185014.6|185104.6|185014.6|185085.6|184995.6|2
1722263130000|2024-07-29 14:25:30|185112|185022|185107.7|185017.7|185113.6|185023.6|185105.4|185015.4|9
1722263140000|2024-07-29 14:25:40|185106.6|185016.6|185106.6|185016.6|185106.6|185016.6|185106.6|185016.6|1
1722263150000|2024-07-29 14:25:50|185057.9|184967.9|185058.5|184968.5|185060.3|184970.3|185054.1|184964.1|10
1722263160000|2024-07-29 14:26:00|185059|184969|185047.5|184957.5|185059|184969|185047.5|184957.5|11
1722263170000|2024-07-29 14:26:10|185046.8|184956.8|185050.4|184960.4|185053.2|184963.2|185046.8|184956.8|11
1722263180000|2024-07-29 14:26:20|185048.3|184958.3|185077.2|184987.2|185079.4|184989.4|185043.9|184953.9|14
1722263190000|2024-07-29 14:26:30|185077.9|184987.9|185071|184981|185078.9|184988.9|185067.6|184977.6|18
1722263200000|2024-07-29 14:26:40|185067.7|184977.7|185079.3|184989.3|185080.9|184990.9|185067.7|184977.7|10
1722263210000|2024-07-29 14:26:50|185083.9|184993.9|185079|184989|185083.9|184993.9|185077.2|184987.2|9
1722263220000|2024-07-29 14:27:00|185079.5|184989.5|185077.6|184987.6|185081.6|184991.6|185077.3|184987.3|6
1722263230000|2024-07-29 14:27:10|185080.4|184990.4|185090|185000|185090|185000|185080.4|184990.4|6
1722263240000|2024-07-29 14:27:20|185090.1|185000.1|185102.5|185012.5|185108.3|185018.3|185087.9|184997.9|7
1722263250000|2024-07-29 14:27:30|185104.1|185014.1|185121.6|185031.6|185124.5|185034.5|185103.7|185013.7|8
1722263260000|2024-07-29 14:27:40|185120.8|185030.8|185084.1|184994.1|185120.8|185030.8|185084.1|184994.1|9
1722263270000|2024-07-29 14:27:50|185088.3|184998.3|185104.9|185014.9|185108.5|185018.5|185088.3|184998.3|9
1722263280000|2024-07-29 14:28:00|185097.4|185007.4|185098.3|185008.3|185103.1|185013.1|185097.4|185007.4|5
1722263300000|2024-07-29 14:28:20|185098.7|185008.7|185098.7|185008.7|185098.7|185008.7|185098.7|185008.7|1
1722263320000|2024-07-29 14:28:40|185111.3|185021.3|185099.5|185009.5|185111.3|185021.3|185099.5|185009.5|5
1722263330000|2024-07-29 14:28:50|185102.4|185012.4|185102.6|185012.6|185102.6|185012.6|185102.4|185012.4|2
1722263340000|2024-07-29 14:29:00|185109|185019|185104.4|185014.4|185109|185019|185104.2|185014.2|3
1722263360000|2024-07-29 14:29:20|185108.1|185018.1|185112.5|185022.5|185117.6|185027.6|185108.1|185018.1|10
1722263370000|2024-07-29 14:29:30|185113.2|185023.2|185112.5|185022.5|185116.6|185026.6|185110.4|185020.4|4
1722263380000|2024-07-29 14:29:40|185112.3|185022.3|185104.8|185014.8|185112.9|185022.9|185104.8|185014.8|5
1722263390000|2024-07-29 14:29:50|185104.6|185014.6|185102.2|185012.2|185104.6|185014.6|185102.2|185012.2|2
1722263400000|2024-07-29 14:30:00|185101.8|185011.8|185102.6|185012.6|185107.5|185017.5|185101.8|185011.8|3
1722263420000|2024-07-29 14:30:20|185105.3|185015.3|185105.3|185015.3|185105.3|185015.3|185105.3|185015.3|1
1722263430000|2024-07-29 14:30:30|185112.4|185022.4|185112.4|185022.4|185112.4|185022.4|185112.4|185022.4|1
1722263440000|2024-07-29 14:30:40|185104.8|185014.8|185108.5|185018.5|185121.3|185031.3|185104.8|185014.8|11
1722263450000|2024-07-29 14:30:50|185108.6|185018.6|185108.1|185018.1|185116|185026|185108|185018|4
1722263460000|2024-07-29 14:31:00|185108|185018|185110.6|185020.6|185115|185025|185108|185018|5
1722263470000|2024-07-29 14:31:10|185110.2|185020.2|185110.2|185020.2|185110.2|185020.2|185110.2|185020.2|1
1722263480000|2024-07-29 14:31:20|185116.7|185026.7|185116.7|185026.7|185116.7|185026.7|185116.7|185026.7|1
1722263490000|2024-07-29 14:31:30|185116.8|185026.8|185110.5|185020.5|185116.8|185026.8|185110.3|185020.3|3
1722263500000|2024-07-29 14:31:40|185117.4|185027.4|185208.9|185118.9|185208.9|185118.9|185117|185027|6
1722263510000|2024-07-29 14:31:50|185211.4|185121.4|185211.7|185121.7|185222.1|185132.1|185207.5|185117.5|21
1722263520000|2024-07-29 14:32:00|185210.2|185120.2|185208.5|185118.5|185218.8|185128.8|185208.5|185118.5|18
1722263530000|2024-07-29 14:32:10|185211|185121|185215.3|185125.3|185218.3|185128.3|185196.5|185106.5|13
1722263540000|2024-07-29 14:32:20|185216.2|185126.2|185239.3|185149.3|185254.4|185164.4|185216.2|185126.2|17
1722263550000|2024-07-29 14:32:30|185231.1|185141.1|185250.9|185160.9|185250.9|185160.9|185220.5|185130.5|19
1722263560000|2024-07-29 14:32:40|185252.4|185162.4|185252.1|185162.1|185253.7|185163.7|185252.1|185162.1|3
1722263570000|2024-07-29 14:32:50|185251.6|185161.6|185252.9|185162.9|185256.7|185166.7|185251.6|185161.6|17
1722263580000|2024-07-29 14:33:00|185254.5|185164.5|185250.8|185160.8|185254.5|185164.5|185250.8|185160.8|7
1722263590000|2024-07-29 14:33:10|185251.9|185161.9|185251.8|185161.8|185252|185162|185250|185160|10
1722263600000|2024-07-29 14:33:20|185240.4|185150.4|185269.9|185179.9|185273|185183|185240.4|185150.4|7
1722263610000|2024-07-29 14:33:30|185268|185178|185260.6|185170.6|185269.8|185179.8|185260.6|185170.6|12
1722263620000|2024-07-29 14:33:40|185262|185172|185277.8|185187.8|185284.8|185194.8|185260.6|185170.6|9
1722263630000|2024-07-29 14:33:50|185279|185189|185277.8|185187.8|185279|185189|185277.8|185187.8|4
1722263640000|2024-07-29 14:34:00|185273.6|185183.6|185269.5|185179.5|185278.7|185188.7|185269.5|185179.5|9
1722263650000|2024-07-29 14:34:10|185268.4|185178.4|185206.7|185116.7|185268.4|185178.4|185201.2|185111.2|12
1722263660000|2024-07-29 14:34:20|185207.5|185117.5|185207.5|185117.5|185207.5|185117.5|185207.4|185117.4|3
1722263670000|2024-07-29 14:34:30|185208.5|185118.5|185204.5|185114.5|185208.5|185118.5|185204.5|185114.5|2
1722263680000|2024-07-29 14:34:40|185204.2|185114.2|185211|185121|185211|185121|185204.2|185114.2|4
1722263690000|2024-07-29 14:34:50|185214.7|185124.7|185216.8|185126.8|185218.3|185128.3|185209.1|185119.1|16
1722263700000|2024-07-29 14:35:00|185215.2|185125.2|185121.8|185031.8|185215.2|185125.2|185121.8|185031.8|18
1722263710000|2024-07-29 14:35:10|185121.1|185031.1|185109.9|185019.9|185121.1|185031.1|185102|185012|28
1722263720000|2024-07-29 14:35:20|185109.7|185019.7|185061.3|184971.3|185109.7|185019.7|185061.3|184971.3|18
1722263730000|2024-07-29 14:35:30|185066.2|184976.2|185067.3|184977.3|185081.5|184991.5|185061.3|184971.3|23
1722263740000|2024-07-29 14:35:40|185065.7|184975.7|185060.3|184970.3|185069.3|184979.3|185060.3|184970.3|22
1722263750000|2024-07-29 14:35:50|185062.2|184972.2|185080.4|184990.4|185084.1|184994.1|185061.9|184971.9|20
1722263760000|2024-07-29 14:36:00|185080.2|184990.2|185078.1|184988.1|185082.2|184992.2|185076.3|184986.3|14
1722263770000|2024-07-29 14:36:10|185076.3|184986.3|185079.1|184989.1|185083.2|184993.2|185076|184986|19
1722263780000|2024-07-29 14:36:20|185079.2|184989.2|185078|184988|185082.7|184992.7|185077|184987|20
1722263790000|2024-07-29 14:36:30|185077.8|184987.8|185088|184998|185089.8|184999.8|185077.8|184987.8|12
1722263800000|2024-07-29 14:36:40|185087.8|184997.8|185083.2|184993.2|185087.8|184997.8|185083.2|184993.2|10
1722263810000|2024-07-29 14:36:50|185083.4|184993.4|185083.5|184993.5|185088.2|184998.2|185083.4|184993.4|10
1722263820000|2024-07-29 14:37:00|185082.4|184992.4|185078.6|184988.6|185082.4|184992.4|185078.6|184988.6|11
1722263830000|2024-07-29 14:37:10|185075.3|184985.3|185080.1|184990.1|185080.5|184990.5|185074.4|184984.4|9
1722263840000|2024-07-29 14:37:20|185080.3|184990.3|185080.4|184990.4|185081.6|184991.6|185075.1|184985.1|11
1722263850000|2024-07-29 14:37:30|185080.3|184990.3|185065.8|184975.8|185080.3|184990.3|185063.5|184973.5|10
1722263860000|2024-07-29 14:37:40|185070|184980|184988.5|184898.5|185070|184980|184983.3|184893.3|20
1722263870000|2024-07-29 14:37:50|184994.4|184904.4|185031.1|184941.1|185031.1|184941.1|184994.4|184904.4|17
1722263880000|2024-07-29 14:38:00|185030.8|184940.8|185067.2|184977.2|185070.9|184980.9|185030.8|184940.8|15
1722263890000|2024-07-29 14:38:10|185067.3|184977.3|185054.2|184964.2|185067.3|184977.3|185054.2|184964.2|8
1722263900000|2024-07-29 14:38:20|185045.7|184955.7|185045.4|184955.4|185046.8|184956.8|185044|184954|11
1722263910000|2024-07-29 14:38:30|185045.5|184955.5|185045|184955|185045.5|184955.5|185033.3|184943.3|11
1722263920000|2024-07-29 14:38:40|185047.2|184957.2|185056.7|184966.7|185057.5|184967.5|185047.2|184957.2|4
1722263930000|2024-07-29 14:38:50|185054.8|184964.8|185048.7|184958.7|185054.8|184964.8|185048|184958|5
1722263940000|2024-07-29 14:39:00|185049.9|184959.9|185040.9|184950.9|185052.1|184962.1|185035.6|184945.6|15
1722263950000|2024-07-29 14:39:10|185044.2|184954.2|185042.1|184952.1|185044.6|184954.6|185034.3|184944.3|10
1722263960000|2024-07-29 14:39:20|185041.8|184951.8|185039.7|184949.7|185041.8|184951.8|185039|184949|4
1722263970000|2024-07-29 14:39:30|185040.8|184950.8|185044|184954|185046|184956|185040.8|184950.8|7
1722263980000|2024-07-29 14:39:40|185049.3|184959.3|185047.6|184957.6|185049.3|184959.3|185047.6|184957.6|2
1722263990000|2024-07-29 14:39:50|185045|184955|185049.3|184959.3|185057.2|184967.2|185045|184955|10
1722264000000|2024-07-29 14:40:00|185049|184959|185042.8|184952.8|185049|184959|185042.8|184952.8|7
1722264010000|2024-07-29 14:40:10|185039.9|184949.9|185019|184929|185039.9|184949.9|185019|184929|4
1722264020000|2024-07-29 14:40:20|185018.1|184928.1|185018.9|184928.9|185018.9|184928.9|185018.1|184928.1|2
1722264030000|2024-07-29 14:40:30|185019.9|184929.9|185017.1|184927.1|185023.5|184933.5|185017.1|184927.1|9
1722264040000|2024-07-29 14:40:40|184992.1|184902.1|184998.2|184908.2|185007.8|184917.8|184992.1|184902.1|18
1722264050000|2024-07-29 14:40:50|184999.8|184909.8|184995.9|184905.9|185000.7|184910.7|184995.9|184905.9|8
1722264060000|2024-07-29 14:41:00|184997.9|184907.9|184997.9|184907.9|184997.9|184907.9|184997.9|184907.9|1
1722264070000|2024-07-29 14:41:10|184999.1|184909.1|185000.5|184910.5|185000.5|184910.5|184999.1|184909.1|2
1722264080000|2024-07-29 14:41:20|185002.6|184912.6|185011.7|184921.7|185015.4|184925.4|185002.6|184912.6|5
1722264090000|2024-07-29 14:41:30|185012.7|184922.7|184995.7|184905.7|185012.7|184922.7|184995.7|184905.7|6
1722264100000|2024-07-29 14:41:40|184993.6|184903.6|184980.6|184890.6|184993.6|184903.6|184978|184888|12
1722264110000|2024-07-29 14:41:50|184981.4|184891.4|184979|184889|184981.4|184891.4|184979|184889|3
1722264120000|2024-07-29 14:42:00|184977.6|184887.6|184977.6|184887.6|184977.6|184887.6|184977.6|184887.6|1
1722264130000|2024-07-29 14:42:10|185001.8|184911.8|184986.3|184896.3|185002.5|184912.5|184986.3|184896.3|18
1722264140000|2024-07-29 14:42:20|184987.6|184897.6|184995.2|184905.2|184995.2|184905.2|184987.6|184897.6|15
1722264150000|2024-07-29 14:42:30|184993.7|184903.7|184996.3|184906.3|185002.1|184912.1|184993.7|184903.7|14
1722264160000|2024-07-29 14:42:40|184996.8|184906.8|184993.3|184903.3|184996.8|184906.8|184993.3|184903.3|6
1722264170000|2024-07-29 14:42:50|184995|184905|184994.6|184904.6|184995.4|184905.4|184992.9|184902.9|11
1722264180000|2024-07-29 14:43:00|184996.1|184906.1|184994.3|184904.3|184997.1|184907.1|184992.3|184902.3|13
1722264190000|2024-07-29 14:43:10|184993.3|184903.3|184993.3|184903.3|184993.3|184903.3|184993.3|184903.3|1
1722264200000|2024-07-29 14:43:20|184994.3|184904.3|184994.4|184904.4|184994.4|184904.4|184992.1|184902.1|7
1722264210000|2024-07-29 14:43:30|184998.8|184908.8|184991.2|184901.2|184998.8|184908.8|184989.9|184899.9|9
1722264220000|2024-07-29 14:43:40|184992.3|184902.3|184995.8|184905.8|184995.8|184905.8|184991.2|184901.2|5
1722264230000|2024-07-29 14:43:50|184994.8|184904.8|185008.1|184918.1|185008.5|184918.5|184994.8|184904.8|5
1722264240000|2024-07-29 14:44:00|185008.7|184918.7|185012.5|184922.5|185012.5|184922.5|185008.7|184918.7|3
1722264250000|2024-07-29 14:44:10|185009.9|184919.9|184990.5|184900.5|185011|184921|184964|184874|11
1722264260000|2024-07-29 14:44:20|184993|184903|184995.3|184905.3|184995.8|184905.8|184983|184893|13
1722264270000|2024-07-29 14:44:30|184994.4|184904.4|184997.2|184907.2|184998.7|184908.7|184994.4|184904.4|10
1722264280000|2024-07-29 14:44:40|184998.8|184908.8|185017.9|184927.9|185018|184928|184998.8|184908.8|8
1722264290000|2024-07-29 14:44:50|185016.2|184926.2|185016.2|184926.2|185016.2|184926.2|185016.2|184926.2|1
1722264300000|2024-07-29 14:45:00|185016.1|184926.1|185023|184933|185023|184933|185016.1|184926.1|2
1722264310000|2024-07-29 14:45:10|185023.5|184933.5|185023|184933|185023.5|184933.5|185023|184933|2
1722264320000|2024-07-29 14:45:20|185023.5|184933.5|185021.1|184931.1|185023.5|184933.5|185021.1|184931.1|3
1722264330000|2024-07-29 14:45:30|185020.2|184930.2|185011.7|184921.7|185021.2|184931.2|185011.7|184921.7|4
1722264340000|2024-07-29 14:45:40|185007.3|184917.3|185007.3|184917.3|185007.3|184917.3|185007.3|184917.3|1
1722264350000|2024-07-29 14:45:50|185011.5|184921.5|185011.5|184921.5|185011.5|184921.5|185011.5|184921.5|1
1722264360000|2024-07-29 14:46:00|185011.1|184921.1|185009.6|184919.6|185011.1|184921.1|185009.6|184919.6|2
1722264370000|2024-07-29 14:46:10|185008.6|184918.6|185008.9|184918.9|185009.9|184919.9|185008.6|184918.6|3
1722264380000|2024-07-29 14:46:20|185007.1|184917.1|185002.7|184912.7|185007.1|184917.1|185001.1|184911.1|3
1722264390000|2024-07-29 14:46:30|184998.7|184908.7|184998.7|184908.7|184998.7|184908.7|184998.7|184908.7|1
1722264400000|2024-07-29 14:46:40|184997.7|184907.7|184978.2|184888.2|184997.7|184907.7|184975.6|184885.6|7
1722264410000|2024-07-29 14:46:50|184975.8|184885.8|184957.7|184867.7|184975.8|184885.8|184957.7|184867.7|3
1722264420000|2024-07-29 14:47:00|184966.1|184876.1|184965|184875|184966.1|184876.1|184963.7|184873.7|4
1722264430000|2024-07-29 14:47:10|184963.6|184873.6|184973.7|184883.7|184973.7|184883.7|184962.9|184872.9|5
1722264440000|2024-07-29 14:47:20|184974.7|184884.7|184946.2|184856.2|184983.1|184893.1|184946.2|184856.2|13
1722264450000|2024-07-29 14:47:30|184947.2|184857.2|184971.1|184881.1|184972|184882|184943.7|184853.7|10
1722264460000|2024-07-29 14:47:40|184967.2|184877.2|184946.2|184856.2|184967.2|184877.2|184946.2|184856.2|5
1722264470000|2024-07-29 14:47:50|184945.2|184855.2|184950.9|184860.9|184950.9|184860.9|184943.9|184853.9|10
1722264480000|2024-07-29 14:48:00|184952.8|184862.8|184981|184891|184981|184891|184952.8|184862.8|12
1722264490000|2024-07-29 14:48:10|184982.5|184892.5|184996.7|184906.7|184996.7|184906.7|184982.5|184892.5|8
1722264500000|2024-07-29 14:48:20|184995.6|184905.6|184996.8|184906.8|184996.9|184906.9|184990.7|184900.7|11
1722264510000|2024-07-29 14:48:30|184996|184906|184994.3|184904.3|184996|184906|184994.3|184904.3|3
1722264520000|2024-07-29 14:48:40|184993.3|184903.3|184994.1|184904.1|184994.1|184904.1|184992|184902|9
1722264530000|2024-07-29 14:48:50|184993.3|184903.3|184994.3|184904.3|184994.7|184904.7|184992.2|184902.2|9
1722264540000|2024-07-29 14:49:00|184993.8|184903.8|184987.4|184897.4|184995.7|184905.7|184986.6|184896.6|9
1722264550000|2024-07-29 14:49:10|184991.4|184901.4|185022.8|184932.8|185023.1|184933.1|184991.4|184901.4|14
1722264560000|2024-07-29 14:49:20|185023.3|184933.3|185018.2|184928.2|185023.9|184933.9|185017.8|184927.8|12
1722264570000|2024-07-29 14:49:30|185016.9|184926.9|185021.3|184931.3|185021.3|184931.3|185015.3|184925.3|13
1722264580000|2024-07-29 14:49:40|185023.1|184933.1|184983.1|184893.1|185025.1|184935.1|184976.9|184886.9|15
1722264590000|2024-07-29 14:49:50|184988.8|184898.8|184994.6|184904.6|185000.3|184910.3|184985.9|184895.9|11
1722264600000|2024-07-29 14:50:00|184995.2|184905.2|184904.7|184814.7|184996.4|184906.4|184904.1|184814.1|19
1722264610000|2024-07-29 14:50:10|184906.8|184816.8|184939.8|184849.8|184953.2|184863.2|184906.8|184816.8|16
1722264620000|2024-07-29 14:50:20|184937.6|184847.6|184935.4|184845.4|184944.5|184854.5|184935.1|184845.1|16
1722264630000|2024-07-29 14:50:30|184948.5|184858.5|184947.6|184857.6|184948.9|184858.9|184947.5|184857.5|5
1722264640000|2024-07-29 14:50:40|184951.6|184861.6|184952.6|184862.6|184952.6|184862.6|184951.6|184861.6|2
1722264650000|2024-07-29 14:50:50|184951.6|184861.6|184951.6|184861.6|184952.6|184862.6|184950.6|184860.6|15
1722264660000|2024-07-29 14:51:00|184950.6|184860.6|184946.3|184856.3|184951.7|184861.7|184946.3|184856.3|7
1722264670000|2024-07-29 14:51:10|184947.3|184857.3|184947.3|184857.3|184950.5|184860.5|184947.3|184857.3|6
1722264680000|2024-07-29 14:51:20|184948|184858|184944.8|184854.8|184948|184858|184936.5|184846.5|8
1722264690000|2024-07-29 14:51:30|184943.8|184853.8|184921.8|184831.8|184943.8|184853.8|184919|184829|10
1722264700000|2024-07-29 14:51:40|184920.8|184830.8|184913.6|184823.6|184920.8|184830.8|184901.9|184811.9|15
1722264710000|2024-07-29 14:51:50|184912.6|184822.6|184908.9|184818.9|184912.6|184822.6|184903.3|184813.3|6
1722264720000|2024-07-29 14:52:00|184907.9|184817.9|184901.5|184811.5|184907.9|184817.9|184899.7|184809.7|12
1722264740000|2024-07-29 14:52:20|184900|184810|184903.5|184813.5|184905.4|184815.4|184900|184810|6
1722264750000|2024-07-29 14:52:30|184899.5|184809.5|184889.9|184799.9|184899.5|184809.5|184880|184790|21
1722264760000|2024-07-29 14:52:40|184883.8|184793.8|184894.3|184804.3|184894.3|184804.3|184879.4|184789.4|16
1722264770000|2024-07-29 14:52:50|184893.5|184803.5|184884.5|184794.5|184893.6|184803.6|184883.2|184793.2|16
1722264780000|2024-07-29 14:53:00|184884.6|184794.6|184849.8|184759.8|184884.6|184794.6|184849.8|184759.8|15
1722264790000|2024-07-29 14:53:10|184853.1|184763.1|184847.8|184757.8|184854.2|184764.2|184847.2|184757.2|14
1722264800000|2024-07-29 14:53:20|184848.5|184758.5|184852.7|184762.7|184852.7|184762.7|184848|184758|7
1722264810000|2024-07-29 14:53:30|184856.2|184766.2|184863.2|184773.2|184865|184775|184856.2|184766.2|7
1722264820000|2024-07-29 14:53:40|184863.1|184773.1|184841.7|184751.7|184863.1|184773.1|184841.7|184751.7|12
1722264830000|2024-07-29 14:53:50|184838.3|184748.3|184842.8|184752.8|184844.5|184754.5|184838.2|184748.2|12
1722264840000|2024-07-29 14:54:00|184842.9|184752.9|184843.6|184753.6|184844.8|184754.8|184841.3|184751.3|11
1722264850000|2024-07-29 14:54:10|184844.6|184754.6|184836.1|184746.1|184849.6|184759.6|184836.1|184746.1|8
1722264860000|2024-07-29 14:54:20|184838.2|184748.2|184838.5|184748.5|184839.2|184749.2|184835.8|184745.8|7
1722264870000|2024-07-29 14:54:30|184834.4|184744.4|184837.3|184747.3|184837.3|184747.3|184834.2|184744.2|4
1722264880000|2024-07-29 14:54:40|184839.6|184749.6|184830.4|184740.4|184843|184753|184830.2|184740.2|12
1722264890000|2024-07-29 14:54:50|184836.3|184746.3|184830.4|184740.4|184837.9|184747.9|184827.8|184737.8|13
1722264900000|2024-07-29 14:55:00|184828.4|184738.4|184823.2|184733.2|184828.4|184738.4|184823.2|184733.2|4
1722264910000|2024-07-29 14:55:10|184821.3|184731.3|184783.4|184693.4|184822.5|184732.5|184769.5|184679.5|14
1722264920000|2024-07-29 14:55:20|184762.4|184672.4|184759.4|184669.4|184763.8|184673.8|184759.4|184669.4|7
1722264930000|2024-07-29 14:55:30|184760.8|184670.8|184762.6|184672.6|184765.8|184675.8|184757.2|184667.2|8
1722264940000|2024-07-29 14:55:40|184756.9|184666.9|184759.2|184629.2|184759.4|184666.9|184741.5|184629.2|9
1722264950000|2024-07-29 14:55:50|184759.4|184629.4|184703.3|184573.3|184759.4|184629.4|184702.4|184572.4|23
1722264960000|2024-07-29 14:56:00|184701.7|184571.7|184692.9|184562.9|184703.1|184573.1|184687.3|184557.3|17
1722264970000|2024-07-29 14:56:10|184692.5|184562.5|184624.5|184494.5|184692.5|184562.5|184614.8|184484.8|24
1722264980000|2024-07-29 14:56:20|184625.9|184495.9|184649.1|184519.1|184654.2|184524.2|184610.9|184480.9|26
1722264990000|2024-07-29 14:56:30|184649|184519|184641.4|184551.4|184651.2|184551.4|184640.5|184517|18
1722265000000|2024-07-29 14:56:40|184640.4|184550.4|184644.7|184554.7|184645.6|184555.6|184640.3|184550.3|11
1722265010000|2024-07-29 14:56:50|184646.1|184556.1|184708.3|184618.3|184720.8|184630.8|184642.6|184552.6|24
1722265020000|2024-07-29 14:57:00|184710|184620|184721.3|184631.3|184722.3|184632.3|184710|184620|15
1722265030000|2024-07-29 14:57:10|184715.2|184625.2|184732.6|184642.6|184732.6|184642.6|184709.5|184619.5|15
1722265040000|2024-07-29 14:57:20|184731|184641|184668.7|184578.7|184732.1|184642.1|184656|184566|11
1722265050000|2024-07-29 14:57:30|184669.5|184579.5|184658.4|184568.4|184669.7|184579.7|184658.4|184568.4|15
1722265060000|2024-07-29 14:57:40|184660.3|184570.3|184659.3|184569.3|184660.3|184570.3|184655.5|184565.5|12
1722265070000|2024-07-29 14:57:50|184660.9|184570.9|184743.3|184653.3|184743.3|184653.3|184660.1|184570.1|18
1722265080000|2024-07-29 14:58:00|184745.9|184655.9|184823.9|184733.9|184831.3|184741.3|184745.9|184655.9|34
1722265090000|2024-07-29 14:58:10|184820|184730|184827|184737|184836.8|184746.8|184820|184730|19
1722265100000|2024-07-29 14:58:20|184830.2|184740.2|184859.5|184769.5|184860.4|184770.4|184830.2|184740.2|21
1722265110000|2024-07-29 14:58:30|184860.1|184770.1|184869.4|184779.4|184880|184790|184858.2|184768.2|10
1722265120000|2024-07-29 14:58:40|184870.3|184780.3|184871.3|184781.3|184871.5|184781.5|184869.7|184779.7|4
1722265130000|2024-07-29 14:58:50|184837.9|184747.9|184831.7|184741.7|184859.7|184769.7|184830.4|184740.4|16
1722265140000|2024-07-29 14:59:00|184828.7|184738.7|184834.4|184744.4|184834.4|184744.4|184814.8|184724.8|11
1722265150000|2024-07-29 14:59:10|184837.9|184747.9|184880.5|184790.5|184884.8|184794.8|184834.4|184744.4|20
1722265160000|2024-07-29 14:59:20|184883.3|184793.3|184859.4|184769.4|184884|184794|184836.7|184746.7|15
1722265170000|2024-07-29 14:59:30|184857.1|184767.1|184880.8|184790.8|184885.1|184795.1|184840.3|184750.3|21
1722265180000|2024-07-29 14:59:40|184881.3|184791.3|184861.7|184771.7|184882.5|184792.5|184861.5|184771.5|7
1722265190000|2024-07-29 14:59:50|184864.3|184774.3|184867.6|184777.6|184877.5|184787.5|184831.1|184741.1|24
1722265200000|2024-07-29 15:00:00|184858.2|184768.2|184847.5|184757.5|184867.8|184777.8|184847.2|184757.2|22
1722265210000|2024-07-29 15:00:10|184846.5|184756.5|184882.9|184792.9|184885.2|184795.2|184846.5|184756.5|16
1722265220000|2024-07-29 15:00:20|184885.3|184795.3|184888.1|184798.1|184888.1|184798.1|184884.2|184794.2|5
1722265230000|2024-07-29 15:00:30|184885.5|184795.5|184885.6|184795.6|184888.5|184798.5|184881.1|184791.1|12
1722265240000|2024-07-29 15:00:40|184886.6|184796.6|184881.2|184791.2|184888.4|184798.4|184881.2|184791.2|8
1722265250000|2024-07-29 15:00:50|184885.6|184795.6|184882.2|184792.2|184888.4|184798.4|184881.2|184791.2|7
1722265260000|2024-07-29 15:01:00|184885.3|184795.3|184885.3|184795.3|184885.5|184795.5|184885.3|184795.3|5
1722265270000|2024-07-29 15:01:10|184885.6|184795.6|184904.4|184814.4|184914.4|184824.4|184885.6|184795.6|9
1722265280000|2024-07-29 15:01:20|184909.7|184819.7|184904|184814|184913.2|184823.2|184902.7|184812.7|10
1722265290000|2024-07-29 15:01:30|184895.2|184805.2|184884.9|184794.9|184900.6|184810.6|184884.5|184794.5|13
1722265300000|2024-07-29 15:01:40|184865|184775|184877.5|184787.5|184884.7|184794.7|184865|184775|10
1722265310000|2024-07-29 15:01:50|184875.2|184785.2|184864.7|184774.7|184878|184788|184864.7|184774.7|9
1722265320000|2024-07-29 15:02:00|184863.4|184773.4|184863.5|184773.5|184865.2|184775.2|184861.8|184771.8|10
1722265330000|2024-07-29 15:02:10|184818.6|184728.6|184807.6|184717.6|184822.9|184732.9|184806.1|184716.1|13
1722265340000|2024-07-29 15:02:20|184806.2|184716.2|184785.9|184695.9|184806.2|184716.2|184785.9|184695.9|26
1722265350000|2024-07-29 15:02:30|184787.8|184697.8|184801.2|184711.2|184801.2|184711.2|184787.8|184697.8|12
1722265360000|2024-07-29 15:02:40|184800.3|184710.3|184801.4|184711.4|184812.8|184722.8|184796|184706|14
1722265370000|2024-07-29 15:02:50|184801.5|184711.5|184773.7|184683.7|184801.5|184711.5|184767.9|184677.9|19
1722265380000|2024-07-29 15:03:00|184775.3|184685.3|184771.2|184681.2|184775.3|184685.3|184768.5|184678.5|10
1722265390000|2024-07-29 15:03:10|184771.1|184681.1|184773.2|184683.2|184773.2|184683.2|184771.1|184681.1|6
1722265400000|2024-07-29 15:03:20|184772.9|184682.9|184773.5|184683.5|184775.1|184685.1|184772.9|184682.9|6
1722265410000|2024-07-29 15:03:30|184773.4|184683.4|184751.9|184661.9|184773.4|184683.4|184751.9|184661.9|25
1722265420000|2024-07-29 15:03:40|184750.9|184660.9|184728.6|184638.6|184755.6|184665.6|184723.8|184633.8|19
1722265430000|2024-07-29 15:03:50|184731.9|184641.9|184744.1|184654.1|184750.6|184660.6|184731.7|184641.7|11
1722265440000|2024-07-29 15:04:00|184741.9|184651.9|184741.5|184651.5|184749.5|184659.5|184740|184650|10
1722265450000|2024-07-29 15:04:10|184741.7|184651.7|184777.7|184687.7|184779.5|184689.5|184734.1|184644.1|24
1722265460000|2024-07-29 15:04:20|184778.1|184688.1|184775.6|184685.6|184779|184689|184775.6|184685.6|4
1722265470000|2024-07-29 15:04:30|184772|184682|184761.9|184671.9|184772|184682|184756.7|184666.7|16
1722265480000|2024-07-29 15:04:40|184759.7|184669.7|184780|184690|184781.8|184691.8|184758.3|184668.3|15
1722265490000|2024-07-29 15:04:50|184775.2|184685.2|184776.2|184686.2|184776.9|184686.9|184774.2|184684.2|12
1722265500000|2024-07-29 15:05:00|184775.1|184685.1|184775.6|184685.6|184779.3|184689.3|184774.8|184684.8|11
1722265510000|2024-07-29 15:05:10|184777.7|184687.7|184774.8|184684.8|184779.4|184689.4|184774.8|184684.8|11
1722265520000|2024-07-29 15:05:20|184773.2|184683.2|184771.6|184681.6|184784.1|184694.1|184770.3|184680.3|12
1722265530000|2024-07-29 15:05:30|184779.8|184689.8|184775.4|184685.4|184779.8|184689.8|184775.4|184685.4|4
1722265540000|2024-07-29 15:05:40|184774|184684|184774.1|184684.1|184775.6|184685.6|184774|184684|7
1722265550000|2024-07-29 15:05:50|184774.7|184684.7|184774.6|184684.6|184774.9|184684.9|184774.6|184684.6|5
1722265560000|2024-07-29 15:06:00|184774.8|184684.8|184774.5|184684.5|184774.8|184684.8|184766.7|184676.7|18
1722265570000|2024-07-29 15:06:10|184769.3|184679.3|184771.8|184681.8|184776.7|184686.7|184765.9|184675.9|15
1722265580000|2024-07-29 15:06:20|184768.9|184678.9|184770.3|184680.3|184770.3|184680.3|184768.1|184678.1|9
1722265590000|2024-07-29 15:06:30|184770.1|184680.1|184773.8|184683.8|184776.5|184686.5|184770.1|184680.1|10
1722265600000|2024-07-29 15:06:40|184779.3|184689.3|184770.1|184680.1|184779.3|184689.3|184766.3|184676.3|13
1722265610000|2024-07-29 15:06:50|184768.5|184678.5|184774.2|184644.2|184780.7|184679.9|184768|184643.6|18
1722265620000|2024-07-29 15:07:00|184775.3|184645.3|184691.9|184561.9|184778.5|184648.5|184691.9|184561.9|21
1722265630000|2024-07-29 15:07:10|184696.4|184566.4|184688.4|184558.4|184696.4|184579.1|184665.8|184557.5|10
1722265640000|2024-07-29 15:07:20|184694.1|184564.1|184679.1|184549.1|184694.1|184564.1|184679.1|184549.1|11
1722265650000|2024-07-29 15:07:30|184680.3|184550.3|184678.2|184548.2|184680.3|184550.3|184678.2|184548.2|3
1722265660000|2024-07-29 15:07:40|184678.6|184548.6|184667|184537|184683.6|184553.6|184667|184537|9
1722265670000|2024-07-29 15:07:50|184663.9|184533.9|184647.7|184557.7|184666.4|184557.7|184632.6|184523.7|25
1722265680000|2024-07-29 15:08:00|184647.6|184557.6|184677.4|184547.4|184678.1|184557.6|184637.9|184529.6|20
1722265690000|2024-07-29 15:08:10|184679.9|184549.9|184677.3|184547.3|184679.9|184575.4|184655.1|184538.3|14
1722265700000|2024-07-29 15:08:20|184676.2|184546.2|184673.1|184543.1|184676.2|184546.2|184673.1|184543.1|4
1722265710000|2024-07-29 15:08:30|184674.3|184544.3|184673.3|184543.3|184674.7|184544.7|184669.9|184539.9|9
1722265720000|2024-07-29 15:08:40|184671.3|184541.3|184678.1|184548.1|184678.1|184548.1|184671.3|184541.3|6
1722265730000|2024-07-29 15:08:50|184678|184548|184685|184555|184685|184555|184678|184548|3
1722265740000|2024-07-29 15:09:00|184686.7|184556.7|184679.3|184549.3|184686.7|184556.7|184677.4|184547.4|15
1722265750000|2024-07-29 15:09:10|184684.4|184554.4|184674.4|184544.4|184698.1|184568.1|184674.4|184544.4|18
1722265760000|2024-07-29 15:09:20|184681.9|184551.9|184637.9|184547.9|184681.9|184552.3|184632.9|184528.6|7
1722265770000|2024-07-29 15:09:30|184633|184543|184638.2|184548.2|184646.2|184556.2|184633|184543|21
1722265780000|2024-07-29 15:09:40|184638.6|184548.6|184637.4|184547.4|184639.6|184549.6|184635.3|184545.3|15
1722265790000|2024-07-29 15:09:50|184638.2|184548.2|184622.2|184492.2|184640.7|184550.7|184622.2|184492.2|10
1722265800000|2024-07-29 15:10:00|184620|184490|184607.1|184477.1|184620|184490|184607.1|184477.1|10
1722265810000|2024-07-29 15:10:10|184609.5|184479.5|184609.4|184479.4|184610.5|184480.5|184607.5|184477.5|5
1722265820000|2024-07-29 15:10:20|184611|184481|184608|184478|184612.8|184482.8|184607.6|184477.6|16
1722265830000|2024-07-29 15:10:30|184605.8|184475.8|184617.1|184487.1|184617.1|184487.1|184605.8|184475.8|9
1722265840000|2024-07-29 15:10:40|184619|184489|184613.8|184523.8|184622.7|184524.7|184613.8|184489|5
1722265850000|2024-07-29 15:10:50|184613.9|184523.9|184606|184516|184613.9|184523.9|184598.7|184508.7|10
1722265860000|2024-07-29 15:11:00|184611.2|184521.2|184617.4|184527.4|184617.4|184527.4|184611.2|184521.2|6
1722265870000|2024-07-29 15:11:10|184616.7|184526.7|184672.6|184582.6|184672.6|184582.6|184611.5|184521.5|14
1722265880000|2024-07-29 15:11:20|184678.1|184588.1|184703.5|184573.5|184703.5|184595.8|184678.1|184573.5|13
1722265890000|2024-07-29 15:11:30|184702.6|184572.6|184702|184572|184704.3|184574.3|184698.4|184568.4|13
1722265900000|2024-07-29 15:11:40|184703.3|184573.3|184696.9|184566.9|184703.3|184573.3|184696.9|184566.9|7
1722265910000|2024-07-29 15:11:50|184699.4|184569.4|184694.6|184604.6|184702.2|184604.6|184675.1|184562.2|18
1722265920000|2024-07-29 15:12:00|184693.1|184603.1|184695.6|184605.6|184699.1|184609.1|184693.1|184603.1|9
1722265930000|2024-07-29 15:12:10|184695|184605|184694.6|184604.6|184697.8|184607.8|184691.6|184601.6|10
1722265940000|2024-07-29 15:12:20|184694|184604|184693|184603|184696.1|184606.1|184691.1|184601.1|5
1722265950000|2024-07-29 15:12:30|184692.8|184602.8|184691.8|184601.8|184692.8|184602.8|184691.6|184601.6|6
1722265960000|2024-07-29 15:12:40|184698.7|184608.7|184697.2|184607.2|184698.7|184608.7|184693.1|184603.1|6
1722265970000|2024-07-29 15:12:50|184696|184606|184692.4|184602.4|184696.8|184606.8|184691.4|184601.4|8
1722265980000|2024-07-29 15:13:00|184693.6|184603.6|184698.9|184608.9|184698.9|184608.9|184693.6|184603.6|6
1722265990000|2024-07-29 15:13:10|184704.8|184614.8|184705.5|184615.5|184705.5|184615.5|184697.2|184607.2|10
1722266000000|2024-07-29 15:13:20|184699.4|184609.4|184693.8|184603.8|184699.4|184609.4|184693.4|184603.4|8
1722266010000|2024-07-29 15:13:30|184693.9|184603.9|184698.3|184608.3|184699.2|184609.2|184693.9|184603.9|9
1722266020000|2024-07-29 15:13:40|184698.7|184608.7|184695.2|184605.2|184699.4|184609.4|184693.2|184603.2|8
1722266030000|2024-07-29 15:13:50|184692.6|184602.6|184697.3|184607.3|184699.8|184609.8|184692.6|184602.6|9
1722266040000|2024-07-29 15:14:00|184696.3|184606.3|184699.4|184609.4|184699.4|184609.4|184696.3|184606.3|6
1722266050000|2024-07-29 15:14:10|184698.7|184608.7|184695.1|184605.1|184700.4|184610.4|184690.7|184600.7|8
1722266060000|2024-07-29 15:14:20|184695.2|184605.2|184693.8|184603.8|184695.3|184605.3|184692.8|184602.8|7
1722266070000|2024-07-29 15:14:30|184704.1|184614.1|184705.1|184615.1|184712.2|184622.2|184702.1|184612.1|14
1722266080000|2024-07-29 15:14:40|184705.3|184615.3|184705.9|184615.9|184713.5|184623.5|184705.3|184615.3|8
1722266090000|2024-07-29 15:14:50|184705.8|184615.8|184705.2|184615.2|184714.3|184624.3|184696.4|184606.4|12
1722266100000|2024-07-29 15:15:00|184711.5|184621.5|184753.2|184663.2|184761.3|184671.3|184711.5|184621.5|10
1722266110000|2024-07-29 15:15:10|184755|184665|184779.7|184689.7|184806.2|184716.2|184750.7|184660.7|12
1722266120000|2024-07-29 15:15:20|184781.1|184691.1|184779.6|184689.6|184783.6|184693.6|184766.2|184676.2|14
1722266130000|2024-07-29 15:15:30|184778.6|184688.6|184774.9|184684.9|184781.6|184691.6|184774.9|184684.9|21
1722266140000|2024-07-29 15:15:40|184773.7|184683.7|184778.3|184688.3|184780|184690|184773.7|184683.7|10
1722266150000|2024-07-29 15:15:50|184776.9|184686.9|184777.8|184687.8|184778|184688|184772.2|184682.2|11
1722266160000|2024-07-29 15:16:00|184775.1|184685.1|184777.1|184687.1|184780.3|184690.3|184773|184683|16
1722266170000|2024-07-29 15:16:10|184779.9|184689.9|184778.1|184688.1|184781.3|184691.3|184775|184685|12
1722266180000|2024-07-29 15:16:20|184781.5|184691.5|184773.1|184683.1|184781.5|184691.5|184771.9|184681.9|14
1722266190000|2024-07-29 15:16:30|184776.4|184686.4|184785.3|184695.3|184785.3|184695.3|184774|184684|8
1722266200000|2024-07-29 15:16:40|184785.5|184695.5|184784.1|184694.1|184786|184696|184777.4|184687.4|17
1722266210000|2024-07-29 15:16:50|184782.2|184692.2|184783.1|184693.1|184785.8|184695.8|184777.6|184687.6|20
1722266220000|2024-07-29 15:17:00|184781.8|184691.8|184776.4|184686.4|184787.3|184697.3|184775.8|184685.8|21
1722266230000|2024-07-29 15:17:10|184754.4|184664.4|184802.7|184712.7|184820.7|184730.7|184731.7|184641.7|23
1722266240000|2024-07-29 15:17:20|184802.3|184712.3|184794.4|184704.4|184802.3|184712.3|184794.4|184704.4|4
1722266250000|2024-07-29 15:17:30|184798.3|184708.3|184794.7|184704.7|184805.8|184715.8|184793.1|184703.1|7
1722266260000|2024-07-29 15:17:40|184797.1|184707.1|184799.2|184709.2|184799.7|184709.7|184794.5|184704.5|7
1722266270000|2024-07-29 15:17:50|184797.2|184707.2|184792.2|184702.2|184797.4|184707.4|184789|184699|11
1722266280000|2024-07-29 15:18:00|184795.8|184705.8|184795.1|184705.1|184795.8|184705.8|184787.3|184697.3|6
1722266290000|2024-07-29 15:18:10|184796.3|184706.3|184802.1|184712.1|184802.1|184712.1|184793.7|184703.7|6
1722266300000|2024-07-29 15:18:20|184793.9|184703.9|184795.3|184705.3|184795.3|184705.3|184792.4|184702.4|4
1722266310000|2024-07-29 15:18:30|184792.4|184702.4|184792.7|184702.7|184795|184705|184792.4|184702.4|3
1722266320000|2024-07-29 15:18:40|184791.5|184701.5|184795.4|184705.4|184797.4|184707.4|184789.8|184699.8|11
1722266330000|2024-07-29 15:18:50|184794.8|184704.8|184781.3|184691.3|184794.8|184704.8|184779.4|184689.4|5
1722266340000|2024-07-29 15:19:00|184778.6|184688.6|184780.3|184690.3|184794.8|184704.8|184776.9|184686.9|12
1722266350000|2024-07-29 15:19:10|184779.2|184689.2|184780.8|184690.8|184783|184693|184779.2|184689.2|6
1722266360000|2024-07-29 15:19:20|184778.4|184688.4|184790.8|184700.8|184791.2|184701.2|184778.4|184688.4|10
1722266370000|2024-07-29 15:19:30|184791.7|184701.7|184800.4|184710.4|184800.4|184710.4|184788.1|184698.1|6
1722266380000|2024-07-29 15:19:40|184801.1|184711.1|184802|184712|184804.9|184714.9|184801.1|184711.1|7
1722266390000|2024-07-29 15:19:50|184803.7|184713.7|184799.2|184709.2|184809.1|184719.1|184797.7|184707.7|6
1722266400000|2024-07-29 15:20:00|184799.3|184709.3|184794.5|184704.5|184801.7|184711.7|184792.5|184702.5|9
1722266410000|2024-07-29 15:20:10|184791.6|184701.6|184793.2|184703.2|184797.4|184707.4|184791.6|184701.6|7
1722266420000|2024-07-29 15:20:20|184797|184707|184791.1|184701.1|184797.7|184707.7|184791.1|184701.1|12
1722266430000|2024-07-29 15:20:30|184789.9|184699.9|184764.1|184674.1|184794.6|184704.6|184762.9|184672.9|15
1722266440000|2024-07-29 15:20:40|184765.7|184675.7|184764.4|184674.4|184766.1|184676.1|184762.7|184672.7|5
1722266450000|2024-07-29 15:20:50|184763.4|184673.4|184752.5|184662.5|184763.4|184673.4|184752.5|184662.5|10
1722266460000|2024-07-29 15:21:00|184751.1|184661.1|184771|184681|184771|184681|184751.1|184661.1|6
1722266470000|2024-07-29 15:21:10|184770.6|184680.6|184773.4|184683.4|184775.4|184685.4|184768.9|184678.9|6
1722266480000|2024-07-29 15:21:20|184768.9|184678.9|184772.4|184682.4|184776.3|184686.3|184768.4|184678.4|5
1722266490000|2024-07-29 15:21:30|184778|184688|184779.9|184689.9|184784.7|184694.7|184778|184688|5
1722266500000|2024-07-29 15:21:40|184778.9|184688.9|184776.4|184686.4|184778.9|184688.9|184774.5|184684.5|7
1722266510000|2024-07-29 15:21:50|184777.6|184687.6|184784.6|184694.6|184784.6|184694.6|184773.1|184683.1|20
1722266520000|2024-07-29 15:22:00|184782.7|184692.7|184780.6|184690.6|184784.8|184694.8|184779.8|184689.8|12
1722266530000|2024-07-29 15:22:10|184784.3|184694.3|184783.6|184693.6|184787.6|184697.6|184783.6|184693.6|10
1722266540000|2024-07-29 15:22:20|184784.4|184694.4|184798.6|184708.6|184801.6|184711.6|184783.6|184693.6|19
1722266550000|2024-07-29 15:22:30|184797.9|184707.9|184791|184701|184798.6|184708.6|184791|184701|12
1722266560000|2024-07-29 15:22:40|184791.5|184701.5|184792.7|184702.7|184792.7|184702.7|184791|184701|6
1722266570000|2024-07-29 15:22:50|184791|184701|184789.3|184699.3|184791|184701|184786.5|184696.5|9
1722266580000|2024-07-29 15:23:00|184790.8|184700.8|184788.7|184698.7|184797.9|184707.9|184788.7|184698.7|16
1722266590000|2024-07-29 15:23:10|184780|184690|184781.5|184691.5|184788.4|184698.4|184780|184690|7
1722266600000|2024-07-29 15:23:20|184780.7|184690.7|184776.8|184686.8|184780.7|184690.7|184773.1|184683.1|11
1722266610000|2024-07-29 15:23:30|184771.2|184681.2|184774.5|184684.5|184776.9|184686.9|184771.2|184681.2|6
1722266620000|2024-07-29 15:23:40|184772.8|184682.8|184770.9|184680.9|184775.5|184685.5|184769|184679|7
1722266630000|2024-07-29 15:23:50|184772.7|184682.7|184772.6|184682.6|184780.1|184690.1|184772.6|184682.6|9
1722266640000|2024-07-29 15:24:00|184770.5|184680.5|184771|184681|184775.2|184685.2|184768.7|184678.7|8
1722266650000|2024-07-29 15:24:10|184772.5|184682.5|184778.8|184688.8|184778.8|184688.8|184772.5|184682.5|10
1722266660000|2024-07-29 15:24:20|184776.5|184686.5|184777.4|184687.4|184777.4|184687.4|184776.5|184686.5|2
1722266670000|2024-07-29 15:24:30|184772.9|184682.9|184803.2|184713.2|184803.2|184713.2|184772.9|184682.9|12
1722266680000|2024-07-29 15:24:40|184801.6|184711.6|184795.1|184705.1|184801.6|184711.6|184793.4|184703.4|7
1722266690000|2024-07-29 15:24:50|184794.1|184704.1|184800.3|184710.3|184800.3|184710.3|184794.1|184704.1|2
1722266700000|2024-07-29 15:25:00|184799.6|184709.6|184795.7|184705.7|184800.3|184710.3|184787.2|184697.2|11
1722266710000|2024-07-29 15:25:10|184794|184704|184794.1|184704.1|184794.1|184704.1|184791.3|184701.3|4
1722266720000|2024-07-29 15:25:20|184796|184706|184797.6|184707.6|184797.9|184707.9|184794.1|184704.1|5
1722266730000|2024-07-29 15:25:30|184796.7|184706.7|184797|184707|184797.1|184707.1|184796.7|184706.7|5
1722266740000|2024-07-29 15:25:40|184796.8|184706.8|184795.7|184705.7|184796.8|184706.8|184795.7|184705.7|5
1722266750000|2024-07-29 15:25:50|184795.6|184705.6|184796.8|184706.8|184796.8|184706.8|184795.6|184705.6|2
1722266760000|2024-07-29 15:26:00|184797.1|184707.1|184795.2|184705.2|184797.1|184707.1|184795.2|184705.2|2
1722266770000|2024-07-29 15:26:10|184793.8|184703.8|184790.8|184700.8|184794|184704|184790.8|184700.8|5
1722266780000|2024-07-29 15:26:20|184791.4|184701.4|184789.3|184699.3|184791.4|184701.4|184789.3|184699.3|4
1722266790000|2024-07-29 15:26:30|184790.4|184700.4|184790.6|184700.6|184791|184701|184790.4|184700.4|3
1722266800000|2024-07-29 15:26:40|184790.5|184700.5|184792.9|184702.9|184792.9|184702.9|184790.4|184700.4|5
1722266810000|2024-07-29 15:26:50|184792|184702|184790.3|184700.3|184792|184702|184790.3|184700.3|2
1722266820000|2024-07-29 15:27:00|184788.9|184698.9|184792.3|184702.3|184792.3|184702.3|184786.9|184696.9|5
1722266830000|2024-07-29 15:27:10|184791.8|184701.8|184791.8|184701.8|184791.8|184701.8|184791.8|184701.8|1
1722266840000|2024-07-29 15:27:20|184789.6|184699.6|184790.7|184700.7|184790.7|184700.7|184788.4|184698.4|4
1722266850000|2024-07-29 15:27:30|184791.8|184701.8|184799.3|184709.3|184804.5|184714.5|184791.8|184701.8|8
1722266860000|2024-07-29 15:27:40|184798.9|184708.9|184801.5|184711.5|184801.5|184711.5|184798.9|184708.9|3
1722266870000|2024-07-29 15:27:50|184799.7|184709.7|184802|184712|184808.7|184718.7|184796.9|184706.9|10
1722266880000|2024-07-29 15:28:00|184802.5|184712.5|184803.1|184713.1|184803.3|184713.3|184802.5|184712.5|4
1722266890000|2024-07-29 15:28:10|184801.4|184711.4|184801.7|184711.7|184801.7|184711.7|184801.4|184711.4|2
1722266900000|2024-07-29 15:28:20|184804.9|184714.9|184805.3|184715.3|184805.3|184715.3|184804.5|184714.5|3
1722266910000|2024-07-29 15:28:30|184803.3|184713.3|184801.3|184711.3|184803.3|184713.3|184801.3|184711.3|2
1722266920000|2024-07-29 15:28:40|184802.1|184712.1|184806.8|184716.8|184806.8|184716.8|184802.1|184712.1|4
1722266930000|2024-07-29 15:28:50|184807.8|184717.8|184808.7|184718.7|184832.9|184742.9|184803.8|184713.8|9
1722266940000|2024-07-29 15:29:00|184805.3|184715.3|184801.1|184711.1|184807.8|184717.8|184801.1|184711.1|6
1722266950000|2024-07-29 15:29:10|184802.8|184712.8|184803.4|184713.4|184805.1|184715.1|184802.8|184712.8|5
1722266970000|2024-07-29 15:29:30|184799|184709|184799|184709|184799|184709|184799|184709|1
1722266980000|2024-07-29 15:29:40|184801.1|184711.1|184801.1|184711.1|184801.1|184711.1|184801.1|184711.1|1
1722267000000|2024-07-29 15:30:00|184799|184709|184803.4|184713.4|184808|184718|184798.2|184708.2|17
1722267010000|2024-07-29 15:30:10|184802.6|184712.6|184798|184708|184804.3|184714.3|184797.6|184707.6|21
1722267020000|2024-07-29 15:30:20|184798.1|184708.1|184797.9|184707.9|184798.9|184708.9|184797.6|184707.6|7
1722267030000|2024-07-29 15:30:30|184798.5|184708.5|184799.5|184709.5|184799.5|184709.5|184797|184707|14
1722267040000|2024-07-29 15:30:40|184799.6|184709.6|184796.8|184706.8|184799.6|184709.6|184796.3|184706.3|10
1722267050000|2024-07-29 15:30:50|184797|184707|184806.8|184716.8|184808.3|184718.3|184797|184707|10
1722267060000|2024-07-29 15:31:00|184806.9|184716.9|184864.4|184774.4|184866.7|184776.7|184806.9|184716.9|22
1722267070000|2024-07-29 15:31:10|184862.7|184772.7|184861.7|184771.7|184862.7|184772.7|184860.6|184770.6|14
1722267080000|2024-07-29 15:31:20|184859.8|184769.8|184858.4|184768.4|184859.8|184769.8|184855.4|184765.4|13
1722267090000|2024-07-29 15:31:30|184857.4|184767.4|184859.4|184769.4|184861.4|184771.4|184857.4|184767.4|7
1722267100000|2024-07-29 15:31:40|184860.5|184770.5|184865.9|184775.9|184865.9|184775.9|184860.5|184770.5|10
1722267110000|2024-07-29 15:31:50|184864.1|184774.1|184861.7|184771.7|184864.1|184774.1|184861.7|184771.7|4
1722267120000|2024-07-29 15:32:00|184860.8|184770.8|184859.4|184769.4|184862.4|184772.4|184858.4|184768.4|15
1722267130000|2024-07-29 15:32:10|184911.4|184821.4|184912.9|184822.9|184917.2|184827.2|184906.3|184816.3|25
1722267140000|2024-07-29 15:32:20|184912.8|184822.8|184919.1|184829.1|184921.2|184831.2|184912.8|184822.8|7
1722267150000|2024-07-29 15:32:30|184921.3|184831.3|184923.2|184833.2|184928.3|184838.3|184921.3|184831.3|18
1722267160000|2024-07-29 15:32:40|184923.1|184833.1|184931.4|184841.4|184931.5|184841.5|184922.1|184832.1|20
1722267170000|2024-07-29 15:32:50|184928.2|184838.2|184927.9|184837.9|184928.2|184838.2|184926.9|184836.9|5
1722267180000|2024-07-29 15:33:00|184926.9|184836.9|184924.4|184834.4|184932.3|184842.3|184922.9|184832.9|18
1722267190000|2024-07-29 15:33:10|184924.3|184834.3|184912.4|184822.4|184924.3|184834.3|184912.2|184822.2|19
1722267200000|2024-07-29 15:33:20|184913|184823|184913.5|184823.5|184914.7|184824.7|184912.8|184822.8|5
1722267210000|2024-07-29 15:33:30|184913.2|184823.2|184916.2|184826.2|184916.2|184826.2|184913.2|184823.2|7
1722267220000|2024-07-29 15:33:40|184912.9|184822.9|184913.6|184823.6|184915.8|184825.8|184911.5|184821.5|14
1722267230000|2024-07-29 15:33:50|184917.9|184827.9|184905.9|184815.9|184917.9|184827.9|184905.9|184815.9|10
1722267240000|2024-07-29 15:34:00|184907.3|184817.3|184906.3|184816.3|184907.3|184817.3|184904.5|184814.5|12
1722267250000|2024-07-29 15:34:10|184906.4|184816.4|184928.4|184838.4|184928.4|184838.4|184904.7|184814.7|18
1722267260000|2024-07-29 15:34:20|184928.3|184838.3|184926.4|184836.4|184928.3|184838.3|184919.9|184829.9|23
1722267270000|2024-07-29 15:34:30|184924.9|184834.9|184915.9|184825.9|184924.9|184834.9|184913.9|184823.9|11
1722267280000|2024-07-29 15:34:40|184916.8|184826.8|184916.4|184826.4|184917|184827|184916|184826|9
1722267290000|2024-07-29 15:34:50|184913.8|184823.8|184917.7|184827.7|184917.7|184827.7|184910.5|184820.5|15
1722267300000|2024-07-29 15:35:00|184916.1|184826.1|184925.9|184835.9|184930.9|184840.9|184916.1|184826.1|17
1722267310000|2024-07-29 15:35:10|184922.7|184832.7|184916|184826|184924.2|184834.2|184913.9|184823.9|18
1722267320000|2024-07-29 15:35:20|184916.1|184826.1|184914.3|184824.3|184916.2|184826.2|184913.8|184823.8|6
1722267330000|2024-07-29 15:35:30|184913.5|184823.5|184920.5|184830.5|184923.3|184833.3|184908.5|184818.5|17
1722267340000|2024-07-29 15:35:40|184920.3|184830.3|184923.2|184833.2|184923.4|184833.4|184918.2|184828.2|7
1722267350000|2024-07-29 15:35:50|184920.5|184830.5|184928.8|184838.8|184930.7|184840.7|184920|184830|15
1722267360000|2024-07-29 15:36:00|184930.1|184840.1|184927.1|184837.1|184935|184845|184927.1|184837.1|12
1722267370000|2024-07-29 15:36:10|184933.1|184843.1|184931|184841|184936|184846|184931|184841|11
1722267380000|2024-07-29 15:36:20|184929.4|184839.4|184928.5|184838.5|184934.9|184844.9|184928.5|184838.5|14
1722267390000|2024-07-29 15:36:30|184928.4|184838.4|184924.4|184834.4|184938.9|184848.9|184918.9|184828.9|20
1722267400000|2024-07-29 15:36:40|184910.3|184820.3|184912.9|184822.9|184912.9|184822.9|184910.3|184820.3|8
1722267410000|2024-07-29 15:36:50|184915.3|184825.3|184915.9|184825.9|184915.9|184825.9|184915.3|184825.3|2
1722267420000|2024-07-29 15:37:00|184917.2|184827.2|184966.1|184876.1|184969.1|184879.1|184912|184822|18
1722267430000|2024-07-29 15:37:10|184965.3|184875.3|184955.3|184865.3|184966.1|184876.1|184954.2|184864.2|17
1722267440000|2024-07-29 15:37:20|184955.4|184865.4|184964.3|184874.3|184964.3|184874.3|184952.1|184862.1|16
1722267450000|2024-07-29 15:37:30|184963.2|184873.2|184962|184872|184963.5|184873.5|184960.1|184870.1|11
1722267460000|2024-07-29 15:37:40|184961.7|184871.7|184957.2|184867.2|184961.7|184871.7|184957.2|184867.2|11
1722267470000|2024-07-29 15:37:50|184968.3|184878.3|184978.3|184888.3|184978.3|184888.3|184967.2|184877.2|8
1722267480000|2024-07-29 15:38:00|184978.5|184888.5|184974.5|184884.5|184978.5|184888.5|184974.5|184884.5|9
1722267490000|2024-07-29 15:38:10|184972.3|184882.3|184982.9|184892.9|184983.5|184893.5|184972.3|184882.3|10
1722267500000|2024-07-29 15:38:20|184982.8|184892.8|184976.7|184886.7|184983.8|184893.8|184976.3|184886.3|12
1722267510000|2024-07-29 15:38:30|184978.7|184888.7|184979.1|184889.1|184979.4|184889.4|184973.1|184883.1|15
1722267520000|2024-07-29 15:38:40|184982.8|184892.8|184986.7|184896.7|184994.4|184904.4|184982.8|184892.8|6
1722267530000|2024-07-29 15:38:50|184985.4|184895.4|184988.5|184898.5|184992.1|184902.1|184985.4|184895.4|17
1722267540000|2024-07-29 15:39:00|184986.6|184896.6|184922.3|184832.3|184986.6|184896.6|184913.9|184823.9|24
1722267550000|2024-07-29 15:39:10|184922.6|184832.6|184937.9|184847.9|184938.2|184848.2|184922.6|184832.6|17
1722267560000|2024-07-29 15:39:20|184937.8|184847.8|184931.2|184841.2|184940.9|184850.9|184921.2|184831.2|12
1722267570000|2024-07-29 15:39:30|184928|184838|184917|184827|184933.9|184843.9|184916.1|184826.1|9
1722267580000|2024-07-29 15:39:40|184916|184826|184920.6|184830.6|184920.6|184830.6|184913.6|184823.6|10
1722267590000|2024-07-29 15:39:50|184920.7|184830.7|184919.9|184829.9|184920.7|184830.7|184915.1|184825.1|10
1722267600000|2024-07-29 15:40:00|184919.3|184829.3|184919.6|184829.6|184921|184831|184919.2|184829.2|5
1722267610000|2024-07-29 15:40:10|184918.6|184828.6|184893.4|184803.4|184918.6|184828.6|184891|184801|11
1722267620000|2024-07-29 15:40:20|184890.9|184800.9|184895.9|184805.9|184895.9|184805.9|184890.6|184800.6|7
1722267630000|2024-07-29 15:40:30|184896.1|184806.1|184897.7|184807.7|184897.7|184807.7|184895.4|184805.4|10
1722267640000|2024-07-29 15:40:40|184897.2|184807.2|184928.3|184838.3|184929.3|184839.3|184897.2|184807.2|15
1722267650000|2024-07-29 15:40:50|184929.2|184839.2|184934.2|184844.2|184934.7|184844.7|184929.2|184839.2|10
1722267660000|2024-07-29 15:41:00|184934.3|184844.3|184936|184846|184936|184846|184934.2|184844.2|8
1722267670000|2024-07-29 15:41:10|184935.9|184845.9|184936.1|184846.1|184936.1|184846.1|184932.2|184842.2|10
1722267680000|2024-07-29 15:41:20|184935.4|184845.4|184934.1|184844.1|184935.4|184845.4|184933.9|184843.9|6
1722267690000|2024-07-29 15:41:30|184933.2|184843.2|184933.8|184843.8|184933.8|184843.8|184931.3|184841.3|7
1722267700000|2024-07-29 15:41:40|184933.1|184843.1|184933.3|184843.3|184933.8|184843.8|184932.3|184842.3|13
1722267710000|2024-07-29 15:41:50|184933.6|184843.6|184932.2|184842.2|184933.6|184843.6|184929.5|184839.5|14
1722267720000|2024-07-29 15:42:00|184931.3|184841.3|184917.1|184827.1|184931.3|184841.3|184915.8|184825.8|10
1722267730000|2024-07-29 15:42:10|184915.9|184825.9|184834.8|184744.8|184916.1|184826.1|184834.7|184744.7|32
1722267740000|2024-07-29 15:42:20|184837.1|184747.1|184833.3|184743.3|184844.6|184754.6|184833.3|184743.3|20
1722267750000|2024-07-29 15:42:30|184833.4|184743.4|184841.3|184751.3|184842.1|184752.1|184833.1|184743.1|12
1722267760000|2024-07-29 15:42:40|184841.4|184751.4|184833.6|184743.6|184841.8|184751.8|184833.6|184743.6|9
1722267770000|2024-07-29 15:42:50|184833.4|184743.4|184799.5|184709.5|184833.4|184743.4|184797.9|184707.9|16
1722267780000|2024-07-29 15:43:00|184799.4|184709.4|184783.4|184693.4|184800.2|184710.2|184772.3|184682.3|20
1722267790000|2024-07-29 15:43:10|184785.2|184695.2|184804|184714|184804|184714|184785.2|184695.2|17
1722267800000|2024-07-29 15:43:20|184805.1|184715.1|184816.5|184726.5|184820.7|184730.7|184805.1|184715.1|17
1722267810000|2024-07-29 15:43:30|184816|184726|184817.5|184727.5|184818.2|184728.2|184816|184726|11
1722267820000|2024-07-29 15:43:40|184817.4|184727.4|184821|184731|184821|184731|184816.2|184726.2|11
1722267830000|2024-07-29 15:43:50|184819.3|184729.3|184761.6|184671.6|184821.3|184731.3|184761.3|184671.3|21
1722267840000|2024-07-29 15:44:00|184763.4|184673.4|184758.1|184668.1|184766.2|184676.2|184756.6|184666.6|24
1722267850000|2024-07-29 15:44:10|184759.1|184669.1|184741.7|184651.7|184761.4|184671.4|184741.1|184651.1|19
1722267860000|2024-07-29 15:44:20|184731.9|184641.9|184673.6|184583.6|184741.9|184651.9|184673.6|184583.6|28
1722267870000|2024-07-29 15:44:30|184672.9|184582.9|184669.6|184579.6|184672.9|184582.9|184664.1|184574.1|11
1722267880000|2024-07-29 15:44:40|184671.4|184581.4|184671.5|184581.5|184686.8|184596.8|184669.5|184579.5|27
1722267890000|2024-07-29 15:44:50|184669.7|184579.7|184668.2|184578.2|184673.9|184583.9|184667.9|184577.9|13
1722267900000|2024-07-29 15:45:00|184668.3|184578.3|184654.7|184564.7|184675.4|184585.4|184654.1|184564.1|17
1722267910000|2024-07-29 15:45:10|184655.8|184565.8|184658.8|184568.8|184658.8|184568.8|184655.8|184565.8|4
1722267920000|2024-07-29 15:45:20|184657.7|184567.7|184649.1|184559.1|184657.7|184567.7|184649.1|184559.1|9
1722267930000|2024-07-29 15:45:30|184651|184561|184651.3|184561.3|184653.5|184563.5|184648.2|184558.2|12
1722267940000|2024-07-29 15:45:40|184651.4|184561.4|184661.1|184571.1|184662.6|184572.6|184649|184559|15
1722267950000|2024-07-29 15:45:50|184661.8|184571.8|184650.3|184560.3|184661.8|184571.8|184647.9|184557.9|14
1722267960000|2024-07-29 15:46:00|184648|184558|184656.7|184566.7|184661.2|184571.2|184648|184558|16
1722267970000|2024-07-29 15:46:10|184656.9|184566.9|184669.7|184579.7|184669.9|184579.9|184656.7|184566.7|9
1722267980000|2024-07-29 15:46:20|184668.3|184578.3|184682.4|184592.4|184682.4|184592.4|184665.4|184575.4|13
1722267990000|2024-07-29 15:46:30|184682.5|184592.5|184695.1|184605.1|184696.2|184606.2|184682.5|184592.5|14
1722268000000|2024-07-29 15:46:40|184694.4|184604.4|184694.4|184604.4|184694.4|184604.4|184694.4|184604.4|1
1722268010000|2024-07-29 15:46:50|184695.8|184605.8|184701.1|184611.1|184701.1|184611.1|184693.9|184603.9|12
1722268020000|2024-07-29 15:47:00|184702.1|184612.1|184723.1|184633.1|184728.3|184638.3|184697.7|184607.7|14
1722268030000|2024-07-29 15:47:10|184720.8|184630.8|184721.3|184631.3|184721.3|184631.3|184716.3|184626.3|9
1722268040000|2024-07-29 15:47:20|184719.8|184629.8|184720.8|184630.8|184720.8|184630.8|184716.2|184626.2|4
1722268060000|2024-07-29 15:47:40|184722.1|184632.1|184722.1|184632.1|184722.1|184632.1|184722.1|184632.1|1
1722268070000|2024-07-29 15:47:50|184723.1|184633.1|184723.1|184633.1|184723.1|184633.1|184723.1|184633.1|1
1722268080000|2024-07-29 15:48:00|184725.1|184635.1|184729.8|184639.8|184729.8|184639.8|184725.1|184635.1|4
1722268090000|2024-07-29 15:48:10|184729.5|184639.5|184688.7|184598.7|184730.4|184640.4|184688.7|184598.7|16
1722268100000|2024-07-29 15:48:20|184689.6|184599.6|184688.9|184598.9|184700.2|184610.2|184688.5|184598.5|19
1722268110000|2024-07-29 15:48:30|184687.7|184597.7|184682.4|184592.4|184687.7|184597.7|184674.6|184584.6|22
1722268120000|2024-07-29 15:48:40|184681|184591|184674.1|184584.1|184683.8|184593.8|184669.6|184579.6|10
1722268130000|2024-07-29 15:48:50|184678.3|184588.3|184672.7|184582.7|184682.3|184592.3|184672.7|184582.7|21
1722268140000|2024-07-29 15:49:00|184674.6|184584.6|184681.6|184591.6|184681.6|184591.6|184674.6|184584.6|9
1722268150000|2024-07-29 15:49:10|184677.1|184587.1|184676.4|184586.4|184679.9|184589.9|184676|184586|9
1722268160000|2024-07-29 15:49:20|184675.8|184585.8|184680.2|184590.2|184680.2|184590.2|184674.4|184584.4|15
1722268170000|2024-07-29 15:49:30|184678.5|184588.5|184677.7|184587.7|184686|184596|184677.7|184587.7|8
1722268180000|2024-07-29 15:49:40|184672.8|184582.8|184692.6|184602.6|184692.6|184602.6|184672.8|184582.8|14
1722268190000|2024-07-29 15:49:50|184692.7|184602.7|184681.4|184591.4|184693.7|184603.7|184677.2|184587.2|12
1722268200000|2024-07-29 15:50:00|184681.6|184591.6|184682.2|184592.2|184682.2|184592.2|184677.5|184587.5|4
1722268210000|2024-07-29 15:50:10|184680.9|184590.9|184687.8|184597.8|184687.8|184597.8|184680.9|184590.9|6
1722268220000|2024-07-29 15:50:20|184686.1|184596.1|184690.2|184600.2|184693.1|184603.1|184682.3|184592.3|19
1722268230000|2024-07-29 15:50:30|184688.6|184598.6|184678.4|184588.4|184688.6|184598.6|184675.7|184585.7|9
1722268240000|2024-07-29 15:50:40|184678.2|184588.2|184685.8|184595.8|184687.2|184597.2|184678.2|184588.2|6
1722268250000|2024-07-29 15:50:50|184684.2|184594.2|184677.2|184587.2|184684.2|184594.2|184669.3|184579.3|14
1722268260000|2024-07-29 15:51:00|184674.9|184584.9|184672.6|184582.6|184674.9|184584.9|184670.5|184580.5|4
1722268270000|2024-07-29 15:51:10|184672.8|184582.8|184674.9|184584.9|184676.7|184586.7|184672.2|184582.2|12
1722268280000|2024-07-29 15:51:20|184676.9|184586.9|184680.4|184590.4|184680.4|184590.4|184674.9|184584.9|5
1722268290000|2024-07-29 15:51:30|184675.4|184585.4|184687.2|184597.2|184687.4|184597.4|184675.4|184585.4|17
1722268300000|2024-07-29 15:51:40|184687.7|184597.7|184691|184601|184693.9|184603.9|184684.5|184594.5|14
1722268310000|2024-07-29 15:51:50|184684.2|184594.2|184680.7|184590.7|184684.2|184594.2|184678.9|184588.9|10
1722268320000|2024-07-29 15:52:00|184676.4|184586.4|184693.1|184603.1|184693.1|184603.1|184676.4|184586.4|16
1722268330000|2024-07-29 15:52:10|184693.2|184603.2|184697.4|184607.4|184704.6|184614.6|184693.2|184603.2|13
1722268340000|2024-07-29 15:52:20|184698.2|184608.2|184686.3|184596.3|184720.4|184630.4|184686.2|184596.2|20
1722268350000|2024-07-29 15:52:30|184687.4|184597.4|184684.6|184594.6|184695.5|184605.5|184684.6|184594.6|12
1722268360000|2024-07-29 15:52:40|184684.7|184594.7|184688.5|184598.5|184689.8|184599.8|184680.5|184590.5|17
1722268370000|2024-07-29 15:52:50|184676.6|184586.6|184689|184599|184692.6|184602.6|184676.6|184586.6|12
1722268380000|2024-07-29 15:53:00|184690.4|184600.4|184689.8|184599.8|184691.3|184601.3|184688.5|184598.5|5
1722268390000|2024-07-29 15:53:10|184685.6|184595.6|184693|184603|184693|184603|184685.6|184595.6|7
1722268400000|2024-07-29 15:53:20|184694.2|184604.2|184696.9|184606.9|184698|184608|184692.4|184602.4|6
1722268410000|2024-07-29 15:53:30|184693.2|184603.2|184694.1|184604.1|184695.4|184605.4|184691.8|184601.8|14
1722268420000|2024-07-29 15:53:40|184695.2|184605.2|184695.6|184605.6|184696.3|184606.3|184695.2|184605.2|4
1722268430000|2024-07-29 15:53:50|184693.9|184603.9|184694.6|184604.6|184694.6|184604.6|184689.8|184599.8|7
1722268440000|2024-07-29 15:54:00|184692.3|184602.3|184696.3|184606.3|184696.3|184606.3|184688.1|184598.1|11
1722268450000|2024-07-29 15:54:10|184696.4|184606.4|184697.1|184607.1|184699.5|184609.5|184694.6|184604.6|12
1722268460000|2024-07-29 15:54:20|184700.6|184610.6|184703.6|184613.6|184703.6|184613.6|184697.6|184607.6|12
1722268470000|2024-07-29 15:54:30|184707.8|184617.8|184706|184616|184708.1|184618.1|184702.2|184612.2|10
1722268480000|2024-07-29 15:54:40|184708|184618|184710.6|184620.6|184710.8|184620.8|184707.1|184617.1|7
1722268490000|2024-07-29 15:54:50|184708.6|184618.6|184698.8|184608.8|184708.6|184618.6|184698.8|184608.8|8
1722268500000|2024-07-29 15:55:00|184699.8|184609.8|184700|184610|184703.7|184613.7|184697.9|184607.9|7
1722268510000|2024-07-29 15:55:10|184699|184609|184705.9|184615.9|184705.9|184615.9|184699|184609|8
1722268520000|2024-07-29 15:55:20|184704.8|184614.8|184694.5|184604.5|184704.8|184614.8|184694.5|184604.5|11
1722268530000|2024-07-29 15:55:30|184694.6|184604.6|184692.3|184602.3|184697.2|184607.2|184692.1|184602.1|9
1722268540000|2024-07-29 15:55:40|184690.7|184600.7|184685.5|184595.5|184690.7|184600.7|184685.5|184595.5|5
1722268550000|2024-07-29 15:55:50|184688.7|184598.7|184690.1|184600.1|184691.4|184601.4|184687.1|184597.1|15
1722268560000|2024-07-29 15:56:00|184690.2|184600.2|184692.6|184602.6|184697.4|184607.4|184690.2|184600.2|9
1722268570000|2024-07-29 15:56:10|184693.5|184603.5|184696.8|184606.8|184698|184608|184690.8|184600.8|12
1722268580000|2024-07-29 15:56:20|184696|184606|184689.2|184599.2|184696.1|184606.1|184689|184599|10
1722268590000|2024-07-29 15:56:30|184689.3|184599.3|184695.1|184605.1|184700.9|184610.9|184689.3|184599.3|13
1722268600000|2024-07-29 15:56:40|184692.2|184602.2|184695.3|184605.3|184695.3|184605.3|184692.2|184602.2|7
1722268610000|2024-07-29 15:56:50|184706.4|184616.4|184693.2|184603.2|184707|184617|184693.2|184603.2|16
1722268620000|2024-07-29 15:57:00|184692.9|184602.9|184695.3|184605.3|184695.5|184605.5|184692.9|184602.9|4
1722268630000|2024-07-29 15:57:10|184692.3|184602.3|184684|184594|184692.3|184602.3|184683.8|184593.8|18
1722268640000|2024-07-29 15:57:20|184685|184595|184681.9|184591.9|184685|184595|184677.9|184587.9|10
1722268650000|2024-07-29 15:57:30|184682.3|184592.3|184678.6|184588.6|184682.3|184592.3|184674.3|184584.3|16
1722268660000|2024-07-29 15:57:40|184675|184585|184690.1|184600.1|184690.1|184600.1|184675|184585|19
1722268670000|2024-07-29 15:57:50|184690.4|184600.4|184685.5|184595.5|184694.2|184604.2|184685.5|184595.5|12
1722268680000|2024-07-29 15:58:00|184685.7|184595.7|184695.1|184605.1|184695.1|184605.1|184685.7|184595.7|15
1722268690000|2024-07-29 15:58:10|184691.9|184601.9|184687.2|184597.2|184691.9|184601.9|184683.8|184593.8|7
1722268700000|2024-07-29 15:58:20|184682.4|184592.4|184687|184597|184687.6|184597.6|184681.9|184591.9|9
1722268710000|2024-07-29 15:58:30|184686.3|184596.3|184686.4|184596.4|184687.3|184597.3|184685.1|184595.1|11
1722268720000|2024-07-29 15:58:40|184687.7|184597.7|184687.7|184597.7|184690.6|184600.6|184685.6|184595.6|14
1722268730000|2024-07-29 15:58:50|184687.1|184597.1|184687.2|184597.2|184687.2|184597.2|184685|184595|3
1722268740000|2024-07-29 15:59:00|184687.8|184597.8|184688.8|184598.8|184690.6|184600.6|184684.4|184594.4|12
1722268750000|2024-07-29 15:59:10|184690.9|184600.9|184695.2|184605.2|184695.2|184605.2|184690.9|184600.9|12
1722268760000|2024-07-29 15:59:20|184698.5|184608.5|184703.5|184613.5|184703.7|184613.7|184695.1|184605.1|7
1722268770000|2024-07-29 15:59:30|184699.5|184609.5|184690.8|184600.8|184706.3|184616.3|184690.8|184600.8|13
1722268780000|2024-07-29 15:59:40|184688.4|184598.4|184688.5|184598.5|184688.5|184598.5|184688.4|184598.4|2
1722268790000|2024-07-29 15:59:50|184687.2|184597.2|184685.5|184595.5|184687.2|184597.2|184685.3|184595.3|5
1722268800000|2024-07-29 16:00:00|184686.9|184596.9|184687.6|184597.6|184689.3|184599.3|184684.2|184594.2|17
1722268810000|2024-07-29 16:00:10|184688.9|184598.9|184689.1|184599.1|184689.3|184599.3|184687.6|184597.6|8
1722268820000|2024-07-29 16:00:20|184690.2|184600.2|184692.5|184602.5|184693|184603|184689.9|184599.9|17
1722268830000|2024-07-29 16:00:30|184692.6|184602.6|184693.3|184603.3|184695.4|184605.4|184690.9|184600.9|20
1722268840000|2024-07-29 16:00:40|184695.4|184605.4|184701.9|184611.9|184701.9|184611.9|184693.3|184603.3|15
1722268850000|2024-07-29 16:00:50|184704.2|184614.2|184702.4|184612.4|184709.5|184619.5|184702.4|184612.4|19
1722268860000|2024-07-29 16:01:00|184700.8|184610.8|184698.2|184608.2|184705.4|184615.4|184698.2|184608.2|9
1722268870000|2024-07-29 16:01:10|184697.1|184607.1|184705.7|184615.7|184705.7|184615.7|184696.2|184606.2|18
1722268880000|2024-07-29 16:01:20|184707.9|184617.9|184709.1|184619.1|184710.5|184620.5|184705.7|184615.7|11
1722268890000|2024-07-29 16:01:30|184709.8|184619.8|184722.2|184632.2|184727|184637|184708.9|184618.9|15
1722268900000|2024-07-29 16:01:40|184721.5|184631.5|184718|184628|184721.5|184631.5|184716.3|184626.3|12
1722268910000|2024-07-29 16:01:50|184722.3|184632.3|184715.8|184625.8|184722.3|184632.3|184709.5|184619.5|16
1722268920000|2024-07-29 16:02:00|184715.3|184625.3|184711.1|184621.1|184715.3|184625.3|184711.1|184621.1|4
1722268930000|2024-07-29 16:02:10|184709.6|184619.6|184705.2|184615.2|184710.7|184620.7|184702.1|184612.1|10
1722268940000|2024-07-29 16:02:20|184703.1|184613.1|184705|184615|184710.4|184620.4|184703.1|184613.1|8
1722268950000|2024-07-29 16:02:30|184703.4|184613.4|184705.2|184615.2|184706.2|184616.2|184701.8|184611.8|15
1722268960000|2024-07-29 16:02:40|184706.5|184616.5|184716.6|184626.6|184720.4|184630.4|184706.5|184616.5|15
1722268970000|2024-07-29 16:02:50|184715.7|184625.7|184720.4|184630.4|184720.4|184630.4|184715.7|184625.7|9
1722268980000|2024-07-29 16:03:00|184719.3|184629.3|184707.8|184617.8|184719.3|184629.3|184703.2|184613.2|13
1722268990000|2024-07-29 16:03:10|184709.1|184619.1|184709.9|184619.9|184709.9|184619.9|184709.1|184619.1|5
1722269000000|2024-07-29 16:03:20|184710|184620|184708.7|184618.7|184710.9|184620.9|184707.2|184617.2|10
1722269010000|2024-07-29 16:03:30|184709.6|184619.6|184710.3|184620.3|184710.7|184620.7|184709.6|184619.6|6
1722269020000|2024-07-29 16:03:40|184708.4|184618.4|184707.4|184617.4|184730.2|184624.2|184702.1|184600.2|21
1722269030000|2024-07-29 16:03:50|184708.2|184618.2|184716.8|184626.8|184716.8|184626.8|184708.2|184618.2|10
1722269040000|2024-07-29 16:04:00|184715.2|184625.2|184712.8|184622.8|184715.2|184625.2|184708.8|184618.8|10
1722269050000|2024-07-29 16:04:10|184710.1|184620.1|184710.1|184620.1|184710.1|184620.1|184710.1|184620.1|1
1722269060000|2024-07-29 16:04:20|184709.6|184619.6|184708.6|184618.6|184722.1|184619.6|184696.4|184592.1|10
1722269070000|2024-07-29 16:04:30|184708.1|184618.1|184703.7|184613.7|184708.1|184618.1|184700.2|184610.2|13
1722269080000|2024-07-29 16:04:40|184702|184612|184692.5|184602.5|184702|184612|184692.1|184602.1|9
1722269090000|2024-07-29 16:04:50|184694.1|184604.1|184686.6|184596.6|184697|184607|184683.5|184593.5|14
1722269100000|2024-07-29 16:05:00|184685.6|184595.6|184684|184594|184688.3|184598.3|184684|184594|12
1722269110000|2024-07-29 16:05:10|184684.1|184594.1|184686|184596|184687|184597|184681.3|184591.3|13
1722269120000|2024-07-29 16:05:20|184684.4|184594.4|184687.3|184597.3|184687.3|184597.3|184684.4|184594.4|5
1722269130000|2024-07-29 16:05:30|184678.9|184588.9|184683.5|184593.5|184684.2|184594.2|184678.3|184588.3|15
1722269140000|2024-07-29 16:05:40|184683|184593|184681.7|184591.7|184683|184593|184679.5|184589.5|12
1722269150000|2024-07-29 16:05:50|184680.6|184590.6|184680.8|184590.8|184680.8|184590.8|184680.6|184590.6|2
1722269160000|2024-07-29 16:06:00|184679.4|184589.4|184679|184589|184679.6|184589.6|184673.1|184583.1|11
1722269170000|2024-07-29 16:06:10|184679.2|184589.2|184679.2|184589.2|184679.2|184589.2|184679.2|184589.2|1
1722269180000|2024-07-29 16:06:20|184678.1|184588.1|184684|184594|184684|184594|184678.1|184588.1|13
1722269190000|2024-07-29 16:06:30|184682.3|184592.3|184680.8|184590.8|184682.3|184592.3|184680|184590|4
1722269200000|2024-07-29 16:06:40|184680.2|184590.2|184678.9|184588.9|184681.9|184591.9|184678.9|184588.9|11
1722269210000|2024-07-29 16:06:50|184679.2|184589.2|184679.1|184589.1|184679.2|184589.2|184676.3|184586.3|12
1722269220000|2024-07-29 16:07:00|184677.7|184587.7|184681.1|184591.1|184681.1|184591.1|184677.7|184587.7|8
1722269230000|2024-07-29 16:07:10|184679.9|184589.9|184694.9|184604.9|184694.9|184604.9|184679.9|184589.9|15
1722269240000|2024-07-29 16:07:20|184693.7|184603.7|184693.9|184603.9|184693.9|184603.9|184693.7|184603.7|2
1722269250000|2024-07-29 16:07:30|184692.7|184602.7|184692.7|184602.7|184692.7|184602.7|184692.7|184602.7|1
1722269260000|2024-07-29 16:07:40|184697.4|184607.4|184722.9|184632.9|184722.9|184632.9|184681.9|184591.9|12
1722269270000|2024-07-29 16:07:50|184721.2|184631.2|184733.7|184643.7|184733.7|184643.7|184721.2|184631.2|7
1722269280000|2024-07-29 16:08:00|184734.6|184644.6|184734.2|184644.2|184734.9|184644.9|184731.5|184641.5|6
1722269290000|2024-07-29 16:08:10|184734.9|184644.9|184737.4|184647.4|184772|184682|184734.9|184644.9|5
1722269300000|2024-07-29 16:08:20|184737.9|184647.9|184738.9|184648.9|184741.4|184651.4|184736.4|184646.4|10
1722269310000|2024-07-29 16:08:30|184740.8|184650.8|184741.6|184651.6|184741.6|184651.6|184738|184648|12
1722269320000|2024-07-29 16:08:40|184741.9|184651.9|184742.3|184652.3|184742.3|184652.3|184740.2|184650.2|4
1722269330000|2024-07-29 16:08:50|184742.1|184652.1|184732.2|184642.2|184742.9|184652.9|184732.2|184642.2|12
1722269340000|2024-07-29 16:09:00|184734.7|184644.7|184736.6|184646.6|184741.5|184651.5|184734.7|184644.7|11
1722269350000|2024-07-29 16:09:10|184741.9|184651.9|184743.1|184653.1|184743.1|184653.1|184736.6|184646.6|12
1722269360000|2024-07-29 16:09:20|184743.3|184653.3|184743.8|184653.8|184743.8|184653.8|184743.3|184653.3|2
1722269370000|2024-07-29 16:09:30|184742.3|184652.3|184757.9|184667.9|184758|184668|184740.6|184650.6|13
1722269380000|2024-07-29 16:09:40|184757.7|184667.7|184755.6|184665.6|184757.7|184667.7|184750.1|184660.1|9
1722269390000|2024-07-29 16:09:50|184755.8|184665.8|184752.6|184662.6|184760|184670|184752.5|184662.5|12
1722269400000|2024-07-29 16:10:00|184755.8|184665.8|184751.7|184661.7|184755.8|184665.8|184751.6|184661.6|8
1722269410000|2024-07-29 16:10:10|184750.4|184660.4|184750.4|184660.4|184750.4|184660.4|184750.4|184660.4|1
1722269420000|2024-07-29 16:10:20|184751|184661|184756.1|184666.1|184758.6|184668.6|184751|184661|16
1722269430000|2024-07-29 16:10:30|184759.3|184669.3|184756.4|184666.4|184759.3|184669.3|184756.1|184666.1|4
1722269440000|2024-07-29 16:10:40|184752.9|184662.9|184763.9|184673.9|184764|184674|184752.9|184662.9|9
1722269450000|2024-07-29 16:10:50|184763.8|184673.8|184770.4|184680.4|184771.3|184681.3|184763.8|184673.8|11
1722269460000|2024-07-29 16:11:00|184769.9|184679.9|184764.1|184674.1|184769.9|184679.9|184763.9|184673.9|10
1722269470000|2024-07-29 16:11:10|184762.6|184672.6|184773|184683|184774|184684|184762.6|184672.6|15
1722269480000|2024-07-29 16:11:20|184773.1|184683.1|184771.4|184681.4|184773.9|184683.9|184771.2|184681.2|7
1722269490000|2024-07-29 16:11:30|184765.1|184675.1|184768.1|184678.1|184769.2|184679.2|184765|184675|11
1722269500000|2024-07-29 16:11:40|184766.1|184676.1|184769.3|184679.3|184769.3|184679.3|184763.7|184673.7|9
1722269510000|2024-07-29 16:11:50|184768.6|184678.6|184769.1|184679.1|184769.1|184679.1|184768.6|184678.6|2
1722269520000|2024-07-29 16:12:00|184768.7|184678.7|184766.1|184676.1|184768.8|184678.8|184766.1|184676.1|7
1722269530000|2024-07-29 16:12:10|184762.8|184672.8|184760.9|184670.9|184763.6|184673.6|184760.9|184670.9|8
1722269540000|2024-07-29 16:12:20|184763.1|184673.1|184779.3|184689.3|184779.3|184689.3|184763.1|184673.1|7
1722269550000|2024-07-29 16:12:30|184779.9|184689.9|184783.9|184693.9|184791.6|184701.6|184779.9|184689.9|11
1722269560000|2024-07-29 16:12:40|184784|184694|184783.5|184693.5|184784.5|184694.5|184783.5|184693.5|4
1722269570000|2024-07-29 16:12:50|184782.4|184692.4|184784|184694|184784|184694|184778.1|184688.1|15
1722269580000|2024-07-29 16:13:00|184783.9|184693.9|184778.4|184688.4|184784|184694|184778.4|184688.4|6
1722269590000|2024-07-29 16:13:10|184778.3|184688.3|184783.3|184693.3|184785.6|184695.6|184777.1|184687.1|10
1722269610000|2024-07-29 16:13:30|184782.8|184692.8|184782.7|184692.7|184782.8|184692.8|184782.7|184692.7|2
1722269620000|2024-07-29 16:13:40|184781.6|184691.6|184779.6|184689.6|184781.6|184691.6|184778.4|184688.4|7
1722269630000|2024-07-29 16:13:50|184778.7|184688.7|184779.7|184689.7|184779.7|184689.7|184778.7|184688.7|3
1722269640000|2024-07-29 16:14:00|184779.9|184689.9|184782.8|184692.8|184783.2|184693.2|184779.9|184689.9|7
1722269650000|2024-07-29 16:14:10|184781.7|184691.7|184783.8|184693.8|184783.8|184693.8|184781.6|184691.6|3
1722269670000|2024-07-29 16:14:30|184783.9|184693.9|184782.2|184692.2|184783.9|184693.9|184782.1|184692.1|4
1722269680000|2024-07-29 16:14:40|184782.3|184692.3|184756.6|184666.6|184782.3|184692.3|184752.8|184662.8|13
1722269690000|2024-07-29 16:14:50|184756.1|184666.1|184753.7|184663.7|184756.1|184666.1|184753.2|184663.2|7
1722269700000|2024-07-29 16:15:00|184753.9|184663.9|184753.9|184663.9|184753.9|184663.9|184753.9|184663.9|1
1722269710000|2024-07-29 16:15:10|184752.8|184662.8|184749.7|184659.7|184752.8|184662.8|184745.3|184655.3|8
1722269720000|2024-07-29 16:15:20|184750.8|184660.8|184744.1|184654.1|184750.8|184660.8|184744.1|184654.1|6
1722269730000|2024-07-29 16:15:30|184744|184654|184745.5|184655.5|184748.6|184658.6|184734.4|184644.4|14
1722269740000|2024-07-29 16:15:40|184745.3|184655.3|184739.3|184649.3|184745.4|184655.4|184738.1|184648.1|17
1722269750000|2024-07-29 16:15:50|184739.2|184649.2|184740.2|184650.2|184740.8|184650.8|184739.1|184649.1|8
1722269760000|2024-07-29 16:16:00|184739.8|184649.8|184745.1|184655.1|184746.2|184656.2|184739.8|184649.8|5
1722269770000|2024-07-29 16:16:10|184745.6|184655.6|184745.6|184655.6|184745.6|184655.6|184745.6|184655.6|1
1722269780000|2024-07-29 16:16:20|184743.3|184653.3|184745.5|184655.5|184745.5|184655.5|184743.3|184653.3|2
1722269790000|2024-07-29 16:16:30|184745.1|184655.1|184744.5|184654.5|184745.1|184655.1|184742.4|184652.4|6
1722269800000|2024-07-29 16:16:40|184744.4|184654.4|184744.3|184654.3|184744.4|184654.4|184744.3|184654.3|2
1722269810000|2024-07-29 16:16:50|184741.9|184651.9|184741.2|184651.2|184741.9|184651.9|184740.5|184650.5|4
1722269830000|2024-07-29 16:17:10|184741.6|184651.6|184739.5|184649.5|184741.6|184651.6|184739.5|184649.5|7
1722269840000|2024-07-29 16:17:20|184740.2|184650.2|184751.1|184661.1|184754.1|184664.1|184740.2|184650.2|5
1722269860000|2024-07-29 16:17:40|184752.2|184662.2|184755|184665|184755.2|184665.2|184752.2|184662.2|7
1722269870000|2024-07-29 16:17:50|184756.3|184666.3|184742.2|184652.2|184756.5|184666.5|184742.2|184652.2|9
1722269880000|2024-07-29 16:18:00|184741.3|184651.3|184739.6|184649.6|184741.3|184651.3|184737.7|184647.7|5
1722269890000|2024-07-29 16:18:10|184740.6|184650.6|184689.6|184599.6|184744.6|184654.6|184689.6|184599.6|12
1722269900000|2024-07-29 16:18:20|184690.7|184600.7|184693.5|184603.5|184693.5|184603.5|184686.8|184596.8|14
1722269910000|2024-07-29 16:18:30|184692.5|184602.5|184692.5|184602.5|184692.5|184602.5|184692.5|184602.5|1
1722269920000|2024-07-29 16:18:40|184692.3|184602.3|184692.9|184602.9|184692.9|184602.9|184692.3|184602.3|2
1722269930000|2024-07-29 16:18:50|184692.3|184602.3|184689.5|184599.5|184692.3|184602.3|184685.9|184595.9|9
1722269940000|2024-07-29 16:19:00|184690.1|184600.1|184687.2|184597.2|184690.5|184600.5|184685.6|184595.6|9
1722269950000|2024-07-29 16:19:10|184687.8|184597.8|184692.9|184602.9|184695.7|184605.7|184687.3|184597.3|10
1722269960000|2024-07-29 16:19:20|184693|184603|184693.6|184603.6|184694.8|184604.8|184693|184603|5
1722269970000|2024-07-29 16:19:30|184693.5|184603.5|184688|184598|184693.5|184603.5|184687.9|184597.9|6
1722269980000|2024-07-29 16:19:40|184686.5|184596.5|184689.3|184599.3|184689.3|184599.3|184685.2|184595.2|11
1722269990000|2024-07-29 16:19:50|184690|184600|184691.1|184601.1|184691.1|184601.1|184690|184600|3
1722270000000|2024-07-29 16:20:00|184690.5|184600.5|184695.8|184605.8|184695.8|184605.8|184690.5|184600.5|4
1722270010000|2024-07-29 16:20:10|184695.3|184605.3|184691.2|184601.2|184695.3|184605.3|184691|184601|9
1722270020000|2024-07-29 16:20:20|184690.8|184600.8|184690.8|184600.8|184699.3|184609.3|184690.2|184600.2|17
1722270030000|2024-07-29 16:20:30|184690.9|184600.9|184695.2|184605.2|184697|184607|184690.9|184600.9|8
1722270040000|2024-07-29 16:20:40|184695.3|184605.3|184695.3|184605.3|184695.3|184605.3|184695.3|184605.3|1
1722270050000|2024-07-29 16:20:50|184694.6|184604.6|184693.8|184603.8|184694.6|184604.6|184691.2|184601.2|3
1722270060000|2024-07-29 16:21:00|184693.9|184603.9|184700.1|184610.1|184700.1|184610.1|184693.9|184603.9|10
1722270070000|2024-07-29 16:21:10|184699.5|184609.5|184696.9|184606.9|184699.6|184609.6|184695.2|184605.2|12
1722270080000|2024-07-29 16:21:20|184696.5|184606.5|184697.2|184607.2|184697.9|184607.9|184696.5|184606.5|3
1722270090000|2024-07-29 16:21:30|184703.3|184613.3|184712.1|184622.1|184713.3|184623.3|184703.3|184613.3|7
1722270100000|2024-07-29 16:21:40|184712.5|184622.5|184718.9|184628.9|184718.9|184628.9|184712.5|184622.5|9
1722270110000|2024-07-29 16:21:50|184718.4|184628.4|184714.2|184624.2|184718.4|184628.4|184714.2|184624.2|8
1722270120000|2024-07-29 16:22:00|184714.3|184624.3|184717.7|184627.7|184717.9|184627.9|184712.3|184622.3|6
1722270130000|2024-07-29 16:22:10|184717.5|184627.5|184714|184624|184717.5|184627.5|184712.5|184622.5|6
1722270140000|2024-07-29 16:22:20|184714.2|184624.2|184716.1|184626.1|184716.1|184626.1|184714.2|184624.2|4
1722270150000|2024-07-29 16:22:30|184717.7|184627.7|184717.6|184627.6|184718.4|184628.4|184717.3|184627.3|9
1722270170000|2024-07-29 16:22:50|184716.4|184626.4|184717|184627|184717|184627|184716.4|184626.4|3
1722270180000|2024-07-29 16:23:00|184716.3|184626.3|184716.3|184626.3|184716.3|184626.3|184716.3|184626.3|1
1722270190000|2024-07-29 16:23:10|184719.2|184629.2|184719.2|184629.2|184719.2|184629.2|184719.2|184629.2|1
1722270200000|2024-07-29 16:23:20|184717.3|184627.3|184713.3|184623.3|184718.7|184628.7|184713.3|184623.3|5
1722270210000|2024-07-29 16:23:30|184710.1|184620.1|184714.6|184624.6|184719.5|184629.5|184706.8|184616.8|12
1722270220000|2024-07-29 16:23:40|184714.8|184624.8|184710.1|184620.1|184714.8|184624.8|184707.6|184617.6|4
1722270230000|2024-07-29 16:23:50|184711.8|184621.8|184711.4|184621.4|184713.9|184623.9|184711.4|184621.4|6
1722270240000|2024-07-29 16:24:00|184713.9|184623.9|184713.9|184623.9|184713.9|184623.9|184713.9|184623.9|1
1722270250000|2024-07-29 16:24:10|184714|184624|184713.6|184623.6|184715.9|184625.9|184707.6|184617.6|12
1722270260000|2024-07-29 16:24:20|184713.1|184623.1|184692.3|184602.3|184714.1|184624.1|184692.1|184602.1|13
1722270270000|2024-07-29 16:24:30|184693|184603|184694.7|184604.7|184695.5|184605.5|184693|184603|4
1722270280000|2024-07-29 16:24:40|184696|184606|184697.6|184607.6|184698.5|184608.5|184694.1|184604.1|15
1722270290000|2024-07-29 16:24:50|184697.1|184607.1|184690.5|184600.5|184697.1|184607.1|184690.4|184600.4|7
1722270300000|2024-07-29 16:25:00|184691.4|184601.4|184695.8|184605.8|184697.6|184607.6|184690.1|184600.1|13
1722270310000|2024-07-29 16:25:10|184695.5|184605.5|184696.8|184606.8|184696.8|184606.8|184693.1|184603.1|11
1722270320000|2024-07-29 16:25:20|184696.4|184606.4|184698.3|184608.3|184698.3|184608.3|184696.4|184606.4|9
1722270330000|2024-07-29 16:25:30|184698|184608|184697.4|184607.4|184698|184608|184696.5|184606.5|6
1722270340000|2024-07-29 16:25:40|184696.1|184606.1|184703.8|184613.8|184703.8|184613.8|184693.4|184603.4|13
1722270350000|2024-07-29 16:25:50|184698.7|184608.7|184695.5|184605.5|184698.7|184608.7|184692.6|184602.6|16
1722270360000|2024-07-29 16:26:00|184693.1|184603.1|184682.9|184592.9|184694.1|184604.1|184682.9|184592.9|8
1722270370000|2024-07-29 16:26:10|184683|184593|184687.6|184597.6|184687.6|184597.6|184683|184593|4
1722270380000|2024-07-29 16:26:20|184685|184595|184692|184602|184693.2|184603.2|184685|184595|6
1722270390000|2024-07-29 16:26:30|184691|184601|184691|184601|184691|184601|184691|184601|1
1722270400000|2024-07-29 16:26:40|184691.1|184601.1|184691.1|184601.1|184691.1|184601.1|184691.1|184601.1|1
1722270410000|2024-07-29 16:26:50|184689.5|184599.5|184692.5|184602.5|184692.5|184602.5|184689.5|184599.5|3
1722270420000|2024-07-29 16:27:00|184690.9|184600.9|184690|184600|184691.6|184601.6|184689.6|184599.6|4
1722270430000|2024-07-29 16:27:10|184692.8|184602.8|184697.4|184607.4|184697.4|184607.4|184692.6|184602.6|11
1722270440000|2024-07-29 16:27:20|184696.4|184606.4|184693.9|184603.9|184696.4|184606.4|184693.6|184603.6|6
1722270450000|2024-07-29 16:27:30|184692.4|184602.4|184692.6|184602.6|184692.6|184602.6|184692.4|184602.4|2
1722270460000|2024-07-29 16:27:40|184692.8|184602.8|184692.8|184602.8|184692.8|184602.8|184692.8|184602.8|1
1722270470000|2024-07-29 16:27:50|184692.9|184602.9|184702|184612|184702.3|184612.3|184692.9|184602.9|10
1722270480000|2024-07-29 16:28:00|184700.8|184610.8|184699.7|184609.7|184700.8|184610.8|184699.7|184609.7|3
1722270490000|2024-07-29 16:28:10|184699.1|184609.1|184699.1|184609.1|184699.1|184609.1|184699.1|184609.1|1
1722270500000|2024-07-29 16:28:20|184700|184610|184701.1|184611.1|184704|184614|184700|184610|11
1722270510000|2024-07-29 16:28:30|184701.6|184611.6|184703.3|184613.3|184703.9|184613.9|184700.8|184610.8|5
1722270520000|2024-07-29 16:28:40|184703.2|184613.2|184710.9|184620.9|184710.9|184620.9|184695.7|184605.7|11
1722270530000|2024-07-29 16:28:50|184708|184618|184710.8|184620.8|184712.1|184622.1|184708|184618|8
1722270550000|2024-07-29 16:29:10|184710.9|184620.9|184710|184620|184711.5|184621.5|184709|184619|6
1722270560000|2024-07-29 16:29:20|184705.2|184615.2|184704.4|184614.4|184705.2|184615.2|184704.2|184614.2|3
1722270570000|2024-07-29 16:29:30|184704.6|184614.6|184710.7|184620.7|184711|184621|184704.6|184614.6|12
1722270580000|2024-07-29 16:29:40|184709.7|184619.7|184709.8|184619.8|184709.8|184619.8|184709.7|184619.7|2
1722270590000|2024-07-29 16:29:50|184708.4|184618.4|184714.2|184624.2|184716.7|184626.7|184708.4|184618.4|12
1722270600000|2024-07-29 16:30:00|184719|184629|184718.9|184628.9|184719|184629|184717.3|184627.3|5
1722270610000|2024-07-29 16:30:10|184716.8|184626.8|184716.4|184626.4|184718.7|184628.7|184715.1|184625.1|9
1722270620000|2024-07-29 16:30:20|184716.6|184626.6|184713.5|184623.5|184718.5|184628.5|184713.5|184623.5|8
1722270630000|2024-07-29 16:30:30|184707.6|184617.6|184712.9|184622.9|184714.1|184624.1|184707.6|184617.6|6
1722270640000|2024-07-29 16:30:40|184711.8|184621.8|184702|184612|184711.8|184621.8|184702|184612|6
1722270650000|2024-07-29 16:30:50|184700.8|184610.8|184696.2|184606.2|184701|184611|184694.5|184604.5|11
1722270660000|2024-07-29 16:31:00|184694.4|184604.4|184696.2|184606.2|184696.2|184606.2|184693.5|184603.5|10
1722270670000|2024-07-29 16:31:10|184696.7|184606.7|184693.8|184603.8|184696.7|184606.7|184692.3|184602.3|10
1722270680000|2024-07-29 16:31:20|184692.5|184602.5|184703.7|184613.7|184703.7|184613.7|184669.6|184579.6|9
1722270690000|2024-07-29 16:31:30|184708.7|184618.7|184713.7|184623.7|184713.7|184623.7|184707.1|184617.1|9
1722270700000|2024-07-29 16:31:40|184714.1|184624.1|184717.9|184627.9|184722.7|184632.7|184714.1|184624.1|19
1722270710000|2024-07-29 16:31:50|184718.1|184628.1|184720.1|184630.1|184720.3|184630.3|184717.3|184627.3|8
1722270720000|2024-07-29 16:32:00|184720.2|184630.2|184693.3|184603.3|184720.2|184630.2|184689.5|184599.5|15
1722270730000|2024-07-29 16:32:10|184702.3|184612.3|184710|184620|184719.5|184629.5|184676.3|184586.3|18
1722270740000|2024-07-29 16:32:20|184709.6|184619.6|184710.7|184620.7|184711.8|184621.8|184706.9|184616.9|11
1722270750000|2024-07-29 16:32:30|184708.7|184618.7|184708.6|184618.6|184708.7|184618.7|184708.6|184618.6|2
1722270760000|2024-07-29 16:32:40|184709.8|184619.8|184709.8|184619.8|184709.8|184619.8|184709.8|184619.8|1
1722270770000|2024-07-29 16:32:50|184708|184618|184702.2|184612.2|184708|184618|184702.2|184612.2|8
1722270780000|2024-07-29 16:33:00|184702.9|184612.9|184699.5|184609.5|184702.9|184612.9|184699.4|184609.4|4
1722270790000|2024-07-29 16:33:10|184702.1|184612.1|184702.4|184612.4|184702.4|184612.4|184700.9|184610.9|5
1722270800000|2024-07-29 16:33:20|184703.9|184613.9|184705.7|184615.7|184705.8|184615.8|184703.9|184613.9|3
1722270810000|2024-07-29 16:33:30|184705.8|184615.8|184708.3|184618.3|184708.3|184618.3|184705.8|184615.8|4
1722270820000|2024-07-29 16:33:40|184708.1|184618.1|184698.7|184608.7|184708.1|184618.1|184698.7|184608.7|12
1722270830000|2024-07-29 16:33:50|184697.9|184607.9|184698|184608|184698.1|184608.1|184697.9|184607.9|3
1722270840000|2024-07-29 16:34:00|184697.5|184607.5|184698.6|184608.6|184698.6|184608.6|184696.5|184606.5|8
1722270860000|2024-07-29 16:34:20|184700|184610|184700|184610|184700|184610|184700|184610|1
1722270870000|2024-07-29 16:34:30|184700.1|184610.1|184702.3|184612.3|184703.6|184613.6|184700.1|184610.1|9
1722270880000|2024-07-29 16:34:40|184701.1|184611.1|184692.3|184602.3|184701.1|184611.1|184690|184600|10
1722270890000|2024-07-29 16:34:50|184692.5|184602.5|184692.5|184602.5|184692.5|184602.5|184692.5|184602.5|1
1722270900000|2024-07-29 16:35:00|184690.7|184600.7|184698.3|184608.3|184699.7|184609.7|184690.7|184600.7|9
1722270910000|2024-07-29 16:35:10|184697.5|184607.5|184689.4|184599.4|184697.9|184607.9|184686.1|184596.1|10
1722270920000|2024-07-29 16:35:20|184692|184602|184711.4|184621.4|184719.2|184629.2|184692|184602|15
1722270930000|2024-07-29 16:35:30|184713.7|184623.7|184711.3|184621.3|184713.7|184623.7|184711.3|184621.3|4
1722270940000|2024-07-29 16:35:40|184711.4|184621.4|184715.4|184625.4|184717.3|184627.3|184711.4|184621.4|9
1722270950000|2024-07-29 16:35:50|184715.3|184625.3|184715.7|184625.7|184716.9|184626.9|184715.2|184625.2|4
1722270960000|2024-07-29 16:36:00|184711.8|184621.8|184717.8|184627.8|184719.6|184629.6|184711.6|184621.6|11
1722270970000|2024-07-29 16:36:10|184717.7|184627.7|184716.9|184626.9|184717.7|184627.7|184715.3|184625.3|9
1722270980000|2024-07-29 16:36:20|184718|184628|184716|184626|184719|184629|184716|184626|4
1722270990000|2024-07-29 16:36:30|184715.8|184625.8|184714.7|184624.7|184715.8|184625.8|184714.7|184624.7|3
1722271000000|2024-07-29 16:36:40|184715.7|184625.7|184715.7|184625.7|184715.7|184625.7|184715.7|184625.7|1
1722271020000|2024-07-29 16:37:00|184716.9|184626.9|184715.2|184625.2|184716.9|184626.9|184715.2|184625.2|4
1722271030000|2024-07-29 16:37:10|184715.4|184625.4|184711.7|184621.7|184715.4|184625.4|184711.7|184621.7|3
1722271040000|2024-07-29 16:37:20|184713.6|184623.6|184713.6|184623.6|184713.6|184623.6|184713.6|184623.6|1
1722271050000|2024-07-29 16:37:30|184716.8|184626.8|184711.5|184621.5|184716.8|184626.8|184711.5|184621.5|4
1722271060000|2024-07-29 16:37:40|184711.6|184621.6|184712.9|184622.9|184712.9|184622.9|184710.4|184620.4|7
1722271070000|2024-07-29 16:37:50|184713|184623|184712.8|184622.8|184713|184623|184712.8|184622.8|2
1722271080000|2024-07-29 16:38:00|184713|184623|184714.8|184624.8|184715.5|184625.5|184712.9|184622.9|5
1722271090000|2024-07-29 16:38:10|184715.2|184625.2|184715.4|184625.4|184715.4|184625.4|184715.2|184625.2|2
1722271100000|2024-07-29 16:38:20|184717|184627|184717.3|184627.3|184717.3|184627.3|184716.8|184626.8|5
1722271110000|2024-07-29 16:38:30|184719.5|184629.5|184720.5|184630.5|184721.5|184631.5|184719.5|184629.5|3
1722271120000|2024-07-29 16:38:40|184721.5|184631.5|184720.3|184630.3|184721.5|184631.5|184720.3|184630.3|4
1722271130000|2024-07-29 16:38:50|184721.5|184631.5|184724.5|184634.5|184731.5|184641.5|184721.5|184631.5|8
1722271140000|2024-07-29 16:39:00|184722.5|184632.5|184719.2|184629.2|184723.2|184633.2|184719.2|184629.2|9
1722271150000|2024-07-29 16:39:10|184719|184629|184713.4|184623.4|184725.3|184635.3|184713.4|184623.4|7
1722271160000|2024-07-29 16:39:20|184711.7|184621.7|184710.1|184620.1|184713.2|184623.2|184707.6|184617.6|11
1722271170000|2024-07-29 16:39:30|184709.7|184619.7|184702.3|184612.3|184709.7|184619.7|184702.3|184612.3|6
1722271180000|2024-07-29 16:39:40|184702.7|184612.7|184700.5|184610.5|184702.8|184612.8|184700.5|184610.5|4
1722271200000|2024-07-29 16:40:00|184700.8|184610.8|184700.8|184610.8|184700.8|184610.8|184700.8|184610.8|1
1722271210000|2024-07-29 16:40:10|184699.4|184609.4|184695.7|184605.7|184699.4|184609.4|184692.1|184602.1|17
1722271220000|2024-07-29 16:40:20|184694.8|184604.8|184703.8|184613.8|184703.8|184613.8|184690.2|184600.2|9
1722271230000|2024-07-29 16:40:30|184708.2|184618.2|184705.7|184615.7|184708.6|184618.6|184705.7|184615.7|12
1722271240000|2024-07-29 16:40:40|184706.6|184616.6|184701.5|184611.5|184710.5|184620.5|184700.2|184610.2|12
1722271250000|2024-07-29 16:40:50|184701.6|184611.6|184701.8|184611.8|184701.8|184611.8|184701.6|184611.6|2
1722271260000|2024-07-29 16:41:00|184700.7|184610.7|184697.8|184607.8|184700.7|184610.7|184697.6|184607.6|4
1722271270000|2024-07-29 16:41:10|184697.9|184607.9|184697.9|184607.9|184697.9|184607.9|184697.9|184607.9|1
1722271280000|2024-07-29 16:41:20|184698.1|184608.1|184698.3|184608.3|184698.3|184608.3|184698.1|184608.1|2
1722271290000|2024-07-29 16:41:30|184698.4|184608.4|184699.9|184609.9|184700.6|184610.6|184698.4|184608.4|5
1722271300000|2024-07-29 16:41:40|184703|184613|184700.4|184610.4|184703.1|184613.1|184700.4|184610.4|7
1722271310000|2024-07-29 16:41:50|184699.2|184609.2|184698.2|184608.2|184699.2|184609.2|184697.9|184607.9|6
1722271320000|2024-07-29 16:42:00|184698|184608|184697.4|184607.4|184698|184608|184697|184607|4
1722271330000|2024-07-29 16:42:10|184697.5|184607.5|184694.2|184604.2|184697.5|184607.5|184694.2|184604.2|11
1722271350000|2024-07-29 16:42:30|184695.6|184605.6|184697.9|184607.9|184698|184608|184695.6|184605.6|5
1722271360000|2024-07-29 16:42:40|184697.8|184607.8|184695.8|184605.8|184697.8|184607.8|184688.5|184598.5|12
1722271370000|2024-07-29 16:42:50|184697.7|184607.7|184700.3|184610.3|184700.3|184610.3|184696.3|184606.3|5
1722271380000|2024-07-29 16:43:00|184702|184612|184702.3|184612.3|184702.3|184612.3|184702|184612|4
1722271390000|2024-07-29 16:43:10|184701.4|184611.4|184701.3|184611.3|184701.4|184611.4|184699.3|184609.3|4
1722271400000|2024-07-29 16:43:20|184701.4|184611.4|184702.2|184612.2|184702.2|184612.2|184701.4|184611.4|3
1722271410000|2024-07-29 16:43:30|184703.8|184613.8|184708.3|184618.3|184708.3|184618.3|184703.8|184613.8|9
1722271420000|2024-07-29 16:43:40|184708.2|184618.2|184710.3|184620.3|184710.4|184620.4|184707.9|184617.9|9
1722271430000|2024-07-29 16:43:50|184711.8|184621.8|184714.8|184624.8|184714.8|184624.8|184711.8|184621.8|6
1722271440000|2024-07-29 16:44:00|184715.5|184625.5|184716.4|184626.4|184716.4|184626.4|184715.5|184625.5|8
1722271450000|2024-07-29 16:44:10|184718.5|184628.5|184720.4|184630.4|184720.9|184630.9|184718.5|184628.5|5
1722271460000|2024-07-29 16:44:20|184720.5|184630.5|184732.6|184642.6|184772.8|184682.8|184720.5|184630.5|24
1722271470000|2024-07-29 16:44:30|184734.7|184644.7|184737|184647|184739.9|184649.9|184733.6|184643.6|13
1722271480000|2024-07-29 16:44:40|184736.7|184646.7|184735.9|184645.9|184736.7|184646.7|184733.7|184643.7|9
1722271490000|2024-07-29 16:44:50|184733.8|184643.8|184735.3|184645.3|184735.9|184645.9|184733.1|184643.1|9
1722271500000|2024-07-29 16:45:00|184743.9|184653.9|184743.5|184653.5|184746|184656|184741.7|184651.7|7
1722271510000|2024-07-29 16:45:10|184741|184651|184738.7|184648.7|184743.7|184653.7|184738.7|184648.7|8
1722271520000|2024-07-29 16:45:20|184741.7|184651.7|184740.5|184650.5|184748.8|184658.8|184737.8|184647.8|17
1722271530000|2024-07-29 16:45:30|184742.6|184652.6|184740.5|184650.5|184742.6|184652.6|184740.5|184650.5|2
1722271540000|2024-07-29 16:45:40|184741.2|184651.2|184727|184637|184743|184653|184725.9|184635.9|18
1722271550000|2024-07-29 16:45:50|184727.7|184637.7|184725.4|184635.4|184727.7|184637.7|184725.4|184635.4|6
1722271560000|2024-07-29 16:46:00|184727.5|184637.5|184727.5|184637.5|184727.5|184637.5|184725.4|184635.4|3
1722271570000|2024-07-29 16:46:10|184727.1|184637.1|184720.4|184630.4|184731.4|184641.4|184720.1|184630.1|19
1722271580000|2024-07-29 16:46:20|184718.5|184628.5|184702.7|184612.7|184718.5|184628.5|184702.6|184612.6|12
1722271590000|2024-07-29 16:46:30|184702.8|184612.8|184667.2|184577.2|184703.8|184613.8|184663.1|184573.1|11
1722271600000|2024-07-29 16:46:40|184668|184578|184660.3|184570.3|184668|184578|184660.3|184570.3|10
1722271610000|2024-07-29 16:46:50|184662.4|184572.4|184658.8|184568.8|184662.4|184572.4|184658.8|184568.8|5
1722271620000|2024-07-29 16:47:00|184661.7|184571.7|184678.4|184588.4|184678.9|184588.9|184658.6|184568.6|18
1722271630000|2024-07-29 16:47:10|184679.6|184589.6|184682.1|184592.1|184682.9|184592.9|184678.6|184588.6|17
1722271640000|2024-07-29 16:47:20|184684.7|184594.7|184686.4|184596.4|184692.4|184602.4|184684.7|184594.7|8
1722271650000|2024-07-29 16:47:30|184688.2|184598.2|184694.5|184604.5|184694.5|184604.5|184688.2|184598.2|9
1722271660000|2024-07-29 16:47:40|184694.6|184604.6|184700.4|184610.4|184700.5|184610.5|184693.7|184603.7|10
1722271670000|2024-07-29 16:47:50|184700.2|184610.2|184697.2|184607.2|184700.2|184610.2|184697.2|184607.2|4
1722271680000|2024-07-29 16:48:00|184697.1|184607.1|184696|184606|184697.1|184607.1|184695.8|184605.8|6
1722271690000|2024-07-29 16:48:10|184696.1|184606.1|184697.8|184607.8|184697.8|184607.8|184696.1|184606.1|3
1722271700000|2024-07-29 16:48:20|184696.2|184606.2|184697.3|184607.3|184697.3|184607.3|184696.2|184606.2|2
1722271720000|2024-07-29 16:48:40|184698|184608|184703.4|184613.4|184703.7|184613.7|184698|184608|7
1722271730000|2024-07-29 16:48:50|184703.6|184613.6|184698.1|184608.1|184703.6|184613.6|184698.1|184608.1|8
1722271740000|2024-07-29 16:49:00|184698.2|184608.2|184699.8|184609.8|184700.6|184610.6|184698.2|184608.2|5
1722271750000|2024-07-29 16:49:10|184698.6|184608.6|184698.5|184608.5|184698.6|184608.6|184698.5|184608.5|2
1722271760000|2024-07-29 16:49:20|184698.4|184608.4|184700.2|184610.2|184700.2|184610.2|184698.4|184608.4|2
1722271770000|2024-07-29 16:49:30|184698|184608|184677.2|184587.2|184698|184608|184674.2|184584.2|7
1722271780000|2024-07-29 16:49:40|184675.3|184585.3|184677.4|184587.4|184678.4|184588.4|184673.7|184583.7|10
1722271790000|2024-07-29 16:49:50|184676.3|184586.3|184674.5|184584.5|184676.4|184586.4|184674.5|184584.5|3
1722271820000|2024-07-29 16:50:20|184675.6|184585.6|184677|184587|184677|184587|184675.6|184585.6|2
1722271850000|2024-07-29 16:50:50|184675.8|184585.8|184675.7|184585.7|184675.8|184585.8|184674.4|184584.4|3
1722271860000|2024-07-29 16:51:00|184677|184587|184674.8|184584.8|184679|184589|184674.2|184584.2|6
1722271870000|2024-07-29 16:51:10|184674|184584|184676.7|184586.7|184677.6|184587.6|184674|184584|6
1722271880000|2024-07-29 16:51:20|184676.5|184586.5|184677|184587|184678.1|184588.1|184676.5|184586.5|3
1722271890000|2024-07-29 16:51:30|184678.4|184588.4|184677.4|184587.4|184678.4|184588.4|184677.4|184587.4|2
1722271900000|2024-07-29 16:51:40|184676.6|184586.6|184680.2|184590.2|184680.2|184590.2|184676.6|184586.6|5
1722271910000|2024-07-29 16:51:50|184680.4|184590.4|184679|184589|184680.4|184590.4|184679|184589|2
1722271920000|2024-07-29 16:52:00|184679.3|184589.3|184679.3|184589.3|184679.3|184589.3|184679.3|184589.3|1
1722271930000|2024-07-29 16:52:10|184679.5|184589.5|184679.7|184589.7|184679.7|184589.7|184679.5|184589.5|2
1722271940000|2024-07-29 16:52:20|184679.8|184589.8|184681.6|184591.6|184681.6|184591.6|184679.8|184589.8|3
1722271950000|2024-07-29 16:52:30|184673.3|184583.3|184674.6|184584.6|184674.6|184584.6|184672.4|184582.4|7
1722271960000|2024-07-29 16:52:40|184675.7|184585.7|184680.3|184590.3|184680.3|184590.3|184675.7|184585.7|6
1722271980000|2024-07-29 16:53:00|184682.7|184592.7|184689.6|184599.6|184689.6|184599.6|184682.7|184592.7|12
1722271990000|2024-07-29 16:53:10|184689.8|184599.8|184689.4|184599.4|184689.8|184599.8|184689.4|184599.4|2
1722272000000|2024-07-29 16:53:20|184689.8|184599.8|184687.1|184597.1|184689.8|184599.8|184683.3|184593.3|16
1722272010000|2024-07-29 16:53:30|184680.8|184590.8|184685.7|184595.7|184689.2|184599.2|184680.8|184590.8|12
1722272020000|2024-07-29 16:53:40|184685.8|184595.8|184685|184595|184689.7|184599.7|184685|184595|11
1722272030000|2024-07-29 16:53:50|184683.6|184593.6|184685.5|184595.5|184687.9|184597.9|184682.1|184592.1|13
1722272040000|2024-07-29 16:54:00|184685.4|184595.4|184681.4|184591.4|184685.4|184595.4|184679.4|184589.4|11
1722272050000|2024-07-29 16:54:10|184679.3|184589.3|184682.7|184592.7|184683.8|184593.8|184679.3|184589.3|7
1722272060000|2024-07-29 16:54:20|184680.1|184590.1|184685.1|184595.1|184685.1|184595.1|184680.1|184590.1|9
1722272070000|2024-07-29 16:54:30|184686.6|184596.6|184685.6|184595.6|184686.6|184596.6|184685.6|184595.6|4
1722272080000|2024-07-29 16:54:40|184686|184596|184685.8|184595.8|184686|184596|184685.8|184595.8|2
1722272090000|2024-07-29 16:54:50|184683.7|184593.7|184680.9|184590.9|184683.7|184593.7|184680.9|184590.9|7
1722272100000|2024-07-29 16:55:00|184682.8|184592.8|184684.5|184594.5|184684.5|184594.5|184682.8|184592.8|4
1722272110000|2024-07-29 16:55:10|184681.4|184591.4|184680.7|184590.7|184684.6|184594.6|184680.7|184590.7|6
1722272120000|2024-07-29 16:55:20|184680.1|184590.1|184682.6|184592.6|184682.7|184592.7|184680.1|184590.1|8
1722272130000|2024-07-29 16:55:30|184680.4|184590.4|184680.4|184590.4|184680.4|184590.4|184680.4|184590.4|1
1722272140000|2024-07-29 16:55:40|184682.4|184592.4|184671.9|184581.9|184684|184594|184666.2|184576.2|12
1722272150000|2024-07-29 16:55:50|184671.2|184581.2|184611.1|184521.1|184671.2|184581.2|184603|184513|11
1722272160000|2024-07-29 16:56:00|184610.8|184520.8|184604|184514|184610.8|184520.8|184604|184514|10
1722272170000|2024-07-29 16:56:10|184610.5|184520.5|184614.7|184524.7|184614.7|184524.7|184606.1|184516.1|14
1722272180000|2024-07-29 16:56:20|184613.3|184523.3|184609|184519|184613.3|184523.3|184609|184519|7
1722272190000|2024-07-29 16:56:30|184609.4|184519.4|184613.2|184523.2|184613.2|184523.2|184609.3|184519.3|4
1722272200000|2024-07-29 16:56:40|184614.2|184524.2|184618.7|184528.7|184621.3|184531.3|184612|184522|9
1722272210000|2024-07-29 16:56:50|184618.1|184528.1|184613.6|184523.6|184618.3|184528.3|184613.6|184523.6|8
1722272220000|2024-07-29 16:57:00|184613.1|184523.1|184627.9|184537.9|184627.9|184537.9|184613.1|184523.1|5
1722272230000|2024-07-29 16:57:10|184626.2|184536.2|184630.2|184540.2|184630.2|184540.2|184625.5|184535.5|5
1722272240000|2024-07-29 16:57:20|184628.4|184538.4|184642.9|184552.9|184644.4|184554.4|184628.4|184538.4|10
1722272250000|2024-07-29 16:57:30|184643.8|184553.8|184645.5|184555.5|184645.5|184555.5|184643.7|184553.7|4
1722272260000|2024-07-29 16:57:40|184645.7|184555.7|184624.3|184534.3|184645.7|184555.7|184624.3|184534.3|16
1722272270000|2024-07-29 16:57:50|184624.9|184534.9|184632.9|184542.9|184632.9|184542.9|184624.9|184534.9|9
1722272280000|2024-07-29 16:58:00|184633.7|184543.7|184635.5|184545.5|184635.8|184545.8|184633.7|184543.7|8
1722272290000|2024-07-29 16:58:10|184636.5|184546.5|184639.3|184549.3|184639.3|184549.3|184636.5|184546.5|9
1722272300000|2024-07-29 16:58:20|184651.6|184561.6|184638|184548|184651.6|184561.6|184636.3|184546.3|17
1722272310000|2024-07-29 16:58:30|184637.3|184547.3|184655.5|184565.5|184655.5|184565.5|184637.3|184547.3|11
1722272320000|2024-07-29 16:58:40|184655.3|184565.3|184659.2|184569.2|184659.2|184569.2|184655.3|184565.3|6
1722272330000|2024-07-29 16:58:50|184660.8|184570.8|184651.3|184561.3|184661.1|184571.1|184651|184561|21
1722272340000|2024-07-29 16:59:00|184653|184563|184645.4|184555.4|184653|184563|184645.4|184555.4|9
1722272350000|2024-07-29 16:59:10|184645.5|184555.5|184649.7|184559.7|184649.7|184559.7|184645.5|184555.5|5
1722272360000|2024-07-29 16:59:20|184649.8|184559.8|184649.5|184559.5|184653.6|184563.6|184648.5|184558.5|13
1722272370000|2024-07-29 16:59:30|184649.4|184559.4|184672.3|184582.3|184672.3|184582.3|184649.4|184559.4|22
1722272380000|2024-07-29 16:59:40|184672.7|184582.7|184673.8|184583.8|184674|184584|184672.2|184582.2|6
1722272390000|2024-07-29 16:59:50|184675.9|184585.9|184673.2|184583.2|184678.4|184588.4|184673.2|184583.2|7
1722272400000|2024-07-29 17:00:00|184670.7|184580.7|184674|184584|184676.4|184586.4|184669|184579|22
1722272410000|2024-07-29 17:00:10|184676|184586|184675.4|184585.4|184676.8|184586.8|184674.2|184584.2|9
1722272420000|2024-07-29 17:00:20|184677.5|184587.5|184689.8|184599.8|184689.8|184599.8|184677.5|184587.5|5
1722272430000|2024-07-29 17:00:30|184688.3|184598.3|184701.4|184611.4|184709.1|184619.1|184688.3|184598.3|14
1722272440000|2024-07-29 17:00:40|184704.3|184614.3|184698.1|184608.1|184705.7|184615.7|184698.1|184608.1|7
1722272450000|2024-07-29 17:00:50|184696.7|184606.7|184696.2|184606.2|184696.7|184606.7|184695.9|184605.9|5
1722272460000|2024-07-29 17:01:00|184696.5|184606.5|184689.6|184599.6|184696.5|184606.5|184686.8|184596.8|9
1722272470000|2024-07-29 17:01:10|184688.8|184598.8|184698.8|184608.8|184698.8|184608.8|184684.5|184594.5|15
1722272480000|2024-07-29 17:01:20|184700.3|184610.3|184702.1|184612.1|184702.5|184612.5|184700.3|184610.3|7
1722272490000|2024-07-29 17:01:30|184701.9|184611.9|184701.7|184611.7|184704.1|184614.1|184697.5|184607.5|15
1722272500000|2024-07-29 17:01:40|184704.2|184614.2|184709.9|184619.9|184709.9|184619.9|184679.1|184589.1|8
1722272510000|2024-07-29 17:01:50|184707.4|184617.4|184715.5|184625.5|184718.2|184628.2|184704.3|184614.3|16
1722272520000|2024-07-29 17:02:00|184715.7|184625.7|184715.7|184625.7|184715.7|184625.7|184715.7|184625.7|1
1722272530000|2024-07-29 17:02:10|184715.8|184625.8|184738.5|184608.5|184738.5|184628.5|184715.8|184604.1|6
1722272540000|2024-07-29 17:02:20|184740.9|184610.9|184718.3|184628.3|184741.7|184628.3|184714.5|184610.9|8
1722272550000|2024-07-29 17:02:30|184717.3|184627.3|184716.3|184626.3|184719.4|184629.4|184716.3|184626.3|10
1722272560000|2024-07-29 17:02:40|184718.4|184628.4|184705.2|184615.2|184718.4|184628.4|184703|184613|5
1722272570000|2024-07-29 17:02:50|184707.4|184617.4|184711.2|184621.2|184712.8|184622.8|184707.3|184617.3|12
1722272580000|2024-07-29 17:03:00|184711.3|184621.3|184735.7|184605.7|184735.7|184621.3|184711.3|184602.5|6
1722272590000|2024-07-29 17:03:10|184735.3|184605.3|184733.6|184603.6|184735.7|184605.7|184733.6|184603.6|3
1722272600000|2024-07-29 17:03:20|184745|184615|184737|184607|184746.6|184616.6|184734|184604|15
1722272610000|2024-07-29 17:03:30|184737.2|184607.2|184737.8|184607.8|184742.6|184612.6|184736|184606|14
1722272620000|2024-07-29 17:03:40|184738.4|184608.4|184748.7|184618.7|184748.9|184618.9|184738.4|184608.4|11
1722272630000|2024-07-29 17:03:50|184747.2|184617.2|184739.9|184609.9|184747.2|184617.2|184739.9|184609.9|8
1722272640000|2024-07-29 17:04:00|184716|184626|184717.2|184627.2|184717.2|184627.2|184714.9|184624.9|6
1722272650000|2024-07-29 17:04:10|184717.4|184627.4|184716.1|184626.1|184717.9|184627.9|184716.1|184626.1|5
1722272660000|2024-07-29 17:04:20|184714.7|184624.7|184741.3|184611.3|184741.3|184629.8|184712.6|184608.6|13
1722272670000|2024-07-29 17:04:30|184741.4|184611.4|184735.9|184605.9|184741.7|184611.7|184735.9|184605.9|7
1722272680000|2024-07-29 17:04:40|184746.6|184616.6|184746.6|184616.6|184746.6|184616.6|184746.6|184616.6|1
1722272690000|2024-07-29 17:04:50|184745.6|184615.6|184726.1|184636.1|184745.6|184636.6|184723.2|184614.1|9
1722272700000|2024-07-29 17:05:00|184725.9|184635.9|184742.9|184612.9|184742.9|184636.9|184723.5|184612.9|8
1722272710000|2024-07-29 17:05:10|184743.7|184613.7|184753.2|184623.2|184753.2|184623.2|184743.7|184613.7|13
1722272720000|2024-07-29 17:05:20|184753.3|184623.3|184754.1|184624.1|184762|184632|184751.6|184621.6|9
1722272730000|2024-07-29 17:05:30|184755.2|184625.2|184788.9|184698.9|184788.9|184698.9|184755.2|184625.2|14
1722272740000|2024-07-29 17:05:40|184786.6|184696.6|184807.4|184717.4|184807.4|184717.4|184785.5|184695.5|15
1722272750000|2024-07-29 17:05:50|184808.6|184718.6|184809|184719|184811.6|184721.6|184807.4|184717.4|14
1722272760000|2024-07-29 17:06:00|184808.9|184718.9|184811.4|184721.4|184811.4|184721.4|184802.6|184712.6|11
1722272770000|2024-07-29 17:06:10|184870|184780|184893.1|184803.1|184893.1|184803.1|184870|184780|23
1722272780000|2024-07-29 17:06:20|184893|184803|184876.7|184786.7|184894.3|184804.3|184876.7|184786.7|16
1722272790000|2024-07-29 17:06:30|184876.8|184786.8|184870.1|184780.1|184880.7|184790.7|184870.1|184780.1|17
1722272800000|2024-07-29 17:06:40|184862|184772|184857.6|184767.6|184864.6|184774.6|184857.6|184767.6|11
1722272810000|2024-07-29 17:06:50|184857.4|184767.4|184853.4|184763.4|184857.4|184767.4|184853.4|184763.4|5
1722272820000|2024-07-29 17:07:00|184846.3|184756.3|184846.2|184756.2|184850.9|184760.9|184841.9|184751.9|14
1722272830000|2024-07-29 17:07:10|184846.1|184756.1|184853.4|184763.4|184853.4|184763.4|184846.1|184756.1|12
1722272840000|2024-07-29 17:07:20|184853.7|184763.7|184851.5|184761.5|184855.6|184765.6|184849.7|184759.7|10
1722272850000|2024-07-29 17:07:30|184851.3|184761.3|184856.9|184766.9|184856.9|184766.9|184851.2|184761.2|9
1722272860000|2024-07-29 17:07:40|184856.4|184766.4|184847.2|184757.2|184856.4|184766.4|184846.7|184756.7|9
1722272870000|2024-07-29 17:07:50|184849.2|184759.2|184853.1|184763.1|184858.5|184768.5|184849.2|184759.2|14
1722272880000|2024-07-29 17:08:00|184846.7|184756.7|184913.6|184823.6|184917.4|184827.4|184846.3|184756.3|21
1722272890000|2024-07-29 17:08:10|184911.3|184821.3|184912.6|184822.6|184912.8|184822.8|184910.3|184820.3|13
1722272900000|2024-07-29 17:08:20|184916.1|184826.1|184920.1|184830.1|184921.7|184831.7|184888.5|184798.5|20
1722272910000|2024-07-29 17:08:30|184917.4|184827.4|184897.5|184807.5|184917.4|184827.4|184896.6|184806.6|12
1722272920000|2024-07-29 17:08:40|184898.3|184808.3|184892.8|184802.8|184898.3|184808.3|184892.4|184802.4|6
1722272930000|2024-07-29 17:08:50|184890.8|184800.8|184890.2|184800.2|184892.3|184802.3|184887|184797|17
1722272940000|2024-07-29 17:09:00|184889|184799|184884.7|184794.7|184889|184799|184884.7|184794.7|7
1722272950000|2024-07-29 17:09:10|184882.3|184792.3|184882.4|184792.4|184882.4|184792.4|184882.3|184792.3|2
1722272960000|2024-07-29 17:09:20|184882.5|184792.5|184854.1|184764.1|184882.6|184792.6|184851.9|184761.9|15
1722272970000|2024-07-29 17:09:30|184850.8|184760.8|184847.8|184757.8|184854.4|184764.4|184847.5|184757.5|10
1722272980000|2024-07-29 17:09:40|184847.5|184757.5|184842|184752|184847.5|184757.5|184838.6|184748.6|15
1722272990000|2024-07-29 17:09:50|184843.7|184753.7|184844.5|184754.5|184845.6|184755.6|184843.7|184753.7|8
1722273000000|2024-07-29 17:10:00|184841.7|184751.7|184835.2|184745.2|184841.7|184751.7|184831.6|184741.6|11
1722273010000|2024-07-29 17:10:10|184835.4|184745.4|184836.7|184746.7|184839.5|184749.5|184835.4|184745.4|11
1722273020000|2024-07-29 17:10:20|184836.6|184746.6|184836.2|184746.2|184836.7|184746.7|184835.1|184745.1|7
1722273030000|2024-07-29 17:10:30|184834.9|184744.9|184834|184744|184834.9|184744.9|184834|184744|3
1722273040000|2024-07-29 17:10:40|184831.7|184741.7|184825.8|184735.8|184833.8|184743.8|184825.8|184735.8|10
1722273050000|2024-07-29 17:10:50|184826.8|184736.8|184866.1|184776.1|184870.5|184780.5|184823.2|184733.2|14
1722273060000|2024-07-29 17:11:00|184867.8|184777.8|184835.5|184745.5|184868.4|184778.4|184827.5|184737.5|17
1722273070000|2024-07-29 17:11:10|184833.8|184743.8|184830.1|184740.1|184833.8|184743.8|184830.1|184740.1|14
1722273080000|2024-07-29 17:11:20|184828|184738|184835.2|184745.2|184839.9|184749.9|184828|184738|13
1722273090000|2024-07-29 17:11:30|184833.3|184743.3|184869.8|184779.8|184870.7|184780.7|184832.1|184742.1|8
1722273100000|2024-07-29 17:11:40|184868.5|184778.5|184867.2|184777.2|184870.3|184780.3|184866.7|184776.7|11
1722273110000|2024-07-29 17:11:50|184868.6|184778.6|184866.9|184776.9|184868.6|184778.6|184861.6|184771.6|10
1722273120000|2024-07-29 17:12:00|184864.8|184774.8|184820.5|184730.5|184864.8|184774.8|184820.5|184730.5|23
1722273130000|2024-07-29 17:12:10|184821|184731|184817.1|184727.1|184831.2|184741.2|184817|184727|17
1722273140000|2024-07-29 17:12:20|184817.2|184727.2|184786.9|184696.9|184821.1|184731.1|184786.9|184696.9|14
1722273150000|2024-07-29 17:12:30|184786.2|184696.2|184794.1|184704.1|184795.7|184705.7|184786.2|184696.2|9
1722273160000|2024-07-29 17:12:40|184793.3|184703.3|184792.3|184702.3|184793.5|184703.5|184788.7|184698.7|13
1722273170000|2024-07-29 17:12:50|184793|184703|184793.2|184703.2|184793.3|184703.3|184793|184703|3
1722273180000|2024-07-29 17:13:00|184789.7|184699.7|184782.5|184692.5|184791.6|184701.6|184782.2|184692.2|11
1722273190000|2024-07-29 17:13:10|184782.4|184692.4|184781.7|184691.7|184785.3|184695.3|184781.3|184691.3|6
1722273200000|2024-07-29 17:13:20|184781.5|184691.5|184758.4|184668.4|184781.5|184691.5|184755.9|184665.9|15
1722273210000|2024-07-29 17:13:30|184758.3|184668.3|184759.2|184669.2|184759.3|184669.3|184755.8|184665.8|6
1722273220000|2024-07-29 17:13:40|184759.1|184669.1|184756.8|184666.8|184759.1|184669.1|184753.1|184663.1|9
1722273230000|2024-07-29 17:13:50|184756.9|184666.9|184773.4|184643.4|184773.4|184667.3|184756.2|184642.1|11
1722273240000|2024-07-29 17:14:00|184775.6|184645.6|184775.5|184645.5|184776.3|184646.3|184775.5|184645.5|4
1722273250000|2024-07-29 17:14:10|184775.7|184645.7|184807.3|184677.3|184810.9|184680.9|184773.7|184643.7|16
1722273260000|2024-07-29 17:14:20|184808.8|184678.8|184808.6|184678.6|184808.8|184678.8|184808.6|184678.6|2
1722273270000|2024-07-29 17:14:30|184806.5|184676.5|184781.4|184651.4|184806.5|184676.5|184778.5|184648.5|17
1722273280000|2024-07-29 17:14:40|184781.6|184651.6|184778.9|184648.9|184781.6|184651.6|184778.9|184648.9|4
1722273290000|2024-07-29 17:14:50|184776.1|184646.1|184760.3|184630.3|184776.5|184646.5|184752.8|184622.8|21
1722273300000|2024-07-29 17:15:00|184760.2|184630.2|184764.5|184634.5|184764.5|184634.5|184755.9|184625.9|7
1722273310000|2024-07-29 17:15:10|184765.7|184635.7|184762.7|184632.7|184765.7|184635.7|184762.2|184632.2|5
1722273320000|2024-07-29 17:15:20|184762.9|184632.9|184768.6|184638.6|184769.7|184639.7|184762.9|184632.9|12
1722273330000|2024-07-29 17:15:30|184765.9|184635.9|184778|184648|184778|184648|184765.1|184635.1|10
1722273340000|2024-07-29 17:15:40|184780.1|184650.1|184767.9|184637.9|184785.2|184655.2|184767.9|184637.9|13
1722273350000|2024-07-29 17:15:50|184768.1|184638.1|184770.5|184640.5|184772.1|184642.1|184768.1|184638.1|6
1722273360000|2024-07-29 17:16:00|184771.1|184641.1|184779.2|184649.2|184779.6|184649.6|184769.3|184639.3|13
1722273370000|2024-07-29 17:16:10|184779|184649|184791.8|184661.8|184793.3|184663.3|184779|184649|13
1722273380000|2024-07-29 17:16:20|184791.6|184661.6|184792.2|184662.2|184793.5|184663.5|184786.9|184656.9|8
1722273390000|2024-07-29 17:16:30|184792.7|184662.7|184785.3|184655.3|184792.7|184662.7|184784.3|184654.3|9
1722273400000|2024-07-29 17:16:40|184785.1|184655.1|184785.1|184655.1|184785.1|184655.1|184785.1|184655.1|1
1722273410000|2024-07-29 17:16:50|184785.2|184655.2|184779.3|184649.3|184785.2|184655.2|184777.6|184647.6|8
1722273420000|2024-07-29 17:17:00|184779.4|184649.4|184778.8|184648.8|184779.4|184649.4|184778.8|184648.8|2
1722273430000|2024-07-29 17:17:10|184775.3|184645.3|184780.1|184650.1|184786.2|184656.2|184775.3|184645.3|19
1722273440000|2024-07-29 17:17:20|184782.2|184652.2|184782.2|184652.2|184782.2|184652.2|184782.2|184652.2|1
1722273450000|2024-07-29 17:17:30|184779.2|184649.2|184756.7|184626.7|184781.9|184651.9|184751.3|184621.3|24
1722273460000|2024-07-29 17:17:40|184753.8|184623.8|184745.4|184615.4|184754|184624|184745.4|184615.4|13
1722273470000|2024-07-29 17:17:50|184745.9|184615.9|184738.9|184608.9|184746.1|184616.1|184738.9|184608.9|7
1722273480000|2024-07-29 17:18:00|184739.1|184609.1|184738.9|184608.9|184749.5|184619.5|184738.3|184608.3|14
1722273490000|2024-07-29 17:18:10|184737.2|184607.2|184735.8|184605.8|184737.6|184607.6|184734.8|184604.8|11
1722273500000|2024-07-29 17:18:20|184737.8|184607.8|184738|184608|184740|184610|184735.3|184605.3|10
1722273510000|2024-07-29 17:18:30|184736.2|184606.2|184734.6|184604.6|184740.4|184610.4|184734.6|184604.6|18
1722273520000|2024-07-29 17:18:40|184733.2|184603.2|184733.5|184603.5|184734|184604|184732.8|184602.8|8
1722273530000|2024-07-29 17:18:50|184734|184604|184730.8|184600.8|184737.6|184607.6|184729.6|184599.6|12
1722273540000|2024-07-29 17:19:00|184743.7|184613.7|184739.6|184609.6|184743.7|184613.7|184739.6|184609.6|6
1722273550000|2024-07-29 17:19:10|184736.8|184606.8|184737|184607|184737.2|184607.2|184736.8|184606.8|4
1722273560000|2024-07-29 17:19:20|184737.2|184607.2|184737.5|184607.5|184738.3|184608.3|184737.2|184607.2|3
1722273570000|2024-07-29 17:19:30|184737.7|184607.7|184733.8|184603.8|184747.2|184617.2|184727.5|184597.5|22
1722273590000|2024-07-29 17:19:50|184734.1|184604.1|184734.3|184604.3|184740.3|184610.3|184734.1|184604.1|8
1722273600000|2024-07-29 17:20:00|184736.7|184606.7|184741.3|184611.3|184742.3|184612.3|184735.9|184605.9|18
1722273610000|2024-07-29 17:20:10|184741.5|184611.5|184745.8|184615.8|184746.3|184616.3|184741.5|184611.5|4
1722273620000|2024-07-29 17:20:20|184746.5|184616.5|184750.5|184620.5|184756|184626|184743.6|184613.6|12
1722273630000|2024-07-29 17:20:30|184750.8|184620.8|184761.1|184631.1|184761.9|184631.9|184749.7|184619.7|18
1722273640000|2024-07-29 17:20:40|184765.2|184635.2|184687.4|184557.4|184769.5|184639.5|184687.4|184557.4|17
1722273650000|2024-07-29 17:20:50|184688.2|184558.2|184694.3|184564.3|184700.9|184570.9|184686.7|184556.7|14
1722273660000|2024-07-29 17:21:00|184696.3|184566.3|184690.6|184560.6|184699.5|184569.5|184690.4|184560.4|11
1722273670000|2024-07-29 17:21:10|184690.8|184560.8|184704.2|184574.2|184707.4|184577.4|184690.8|184560.8|14
1722273680000|2024-07-29 17:21:20|184702|184572|184710.2|184580.2|184711|184581|184702|184572|14
1722273690000|2024-07-29 17:21:30|184703.6|184573.6|184699.4|184569.4|184703.6|184573.6|184698.1|184568.1|10
1722273700000|2024-07-29 17:21:40|184701.4|184571.4|184715.3|184585.3|184715.3|184585.3|184699.7|184569.7|11
1722273710000|2024-07-29 17:21:50|184714.3|184584.3|184718.4|184588.4|184720.5|184590.5|184714.3|184584.3|11
1722273720000|2024-07-29 17:22:00|184718|184588|184733.6|184603.6|184734|184604|184718|184588|22
1722273730000|2024-07-29 17:22:10|184733.1|184603.1|184733.5|184603.5|184733.5|184603.5|184731.9|184601.9|6
1722273740000|2024-07-29 17:22:20|184733|184603|184733.4|184603.4|184733.4|184603.4|184733|184603|2
1722273750000|2024-07-29 17:22:30|184737.9|184607.9|184728.5|184598.5|184738.1|184608.1|184728.3|184598.3|9
1722273760000|2024-07-29 17:22:40|184727.7|184597.7|184728.8|184598.8|184735.4|184605.4|184724.4|184594.4|11
1722273770000|2024-07-29 17:22:50|184728.3|184598.3|184714.3|184584.3|184728.3|184598.3|184713.3|184583.3|9
1722273780000|2024-07-29 17:23:00|184723|184593|184723.8|184593.8|184724.1|184594.1|184723|184593|4
1722273790000|2024-07-29 17:23:10|184722.6|184592.6|184719.8|184589.8|184722.6|184592.6|184719.6|184589.6|6
1722273800000|2024-07-29 17:23:20|184717.5|184587.5|184714.4|184584.4|184717.5|184587.5|184713.7|184583.7|5
1722273810000|2024-07-29 17:23:30|184714.6|184584.6|184699|184569|184714.6|184584.6|184699|184569|5
1722273820000|2024-07-29 17:23:40|184698.9|184568.9|184702.6|184572.6|184709.8|184579.8|184698.9|184568.9|12
1722273830000|2024-07-29 17:23:50|184703.3|184573.3|184706.5|184576.5|184709.5|184579.5|184703.3|184573.3|14
1722273840000|2024-07-29 17:24:00|184706|184576|184706.7|184576.7|184706.7|184576.7|184696.1|184566.1|12
1722273850000|2024-07-29 17:24:10|184711.1|184581.1|184711.2|184581.2|184715.8|184585.8|184710.7|184580.7|12
1722273860000|2024-07-29 17:24:20|184712.9|184582.9|184721.3|184591.3|184721.3|184591.3|184712.9|184582.9|16
1722273870000|2024-07-29 17:24:30|184721|184591|184722.5|184592.5|184722.9|184592.9|184719.4|184589.4|7
1722273880000|2024-07-29 17:24:40|184714.2|184584.2|184711.2|184581.2|184714.2|184584.2|184711.2|184581.2|7
1722273890000|2024-07-29 17:24:50|184713.1|184583.1|184707.2|184577.2|184713.1|184583.1|184701.9|184571.9|9
1722273900000|2024-07-29 17:25:00|184709.2|184579.2|184714.3|184584.3|184715.2|184585.2|184709.2|184579.2|15
1722273910000|2024-07-29 17:25:10|184716|184586|184717.8|184587.8|184719.1|184589.1|184715.2|184585.2|11
1722273920000|2024-07-29 17:25:20|184717|184587|184722.3|184592.3|184722.3|184592.3|184717|184587|7
1722273930000|2024-07-29 17:25:30|184721.8|184591.8|184720.1|184590.1|184723.9|184593.9|184720.1|184590.1|7
1722273940000|2024-07-29 17:25:40|184720.5|184590.5|184721.3|184591.3|184721.6|184591.6|184720.5|184590.5|6
1722273950000|2024-07-29 17:25:50|184721.7|184591.7|184725.9|184595.9|184730.7|184600.7|184721.7|184591.7|11
1722273960000|2024-07-29 17:26:00|184724.2|184594.2|184725.7|184595.7|184725.7|184595.7|184723.6|184593.6|9
1722273970000|2024-07-29 17:26:10|184725.2|184595.2|184725.2|184595.2|184725.2|184595.2|184725.2|184595.2|1
1722273980000|2024-07-29 17:26:20|184724.2|184594.2|184721.7|184591.7|184724.2|184594.2|184717.8|184587.8|6
1722273990000|2024-07-29 17:26:30|184724.7|184594.7|184701.6|184571.6|184724.7|184594.7|184700.2|184570.2|14
1722274000000|2024-07-29 17:26:40|184705|184575|184705.2|184575.2|184707.2|184577.2|184702.8|184572.8|10
1722274010000|2024-07-29 17:26:50|184705.1|184575.1|184708.6|184578.6|184714.8|184584.8|184703.9|184573.9|14
1722274020000|2024-07-29 17:27:00|184708.7|184578.7|184718.8|184588.8|184720.2|184590.2|184708.7|184578.7|13
1722274030000|2024-07-29 17:27:10|184718.6|184588.6|184719.4|184589.4|184722|184592|184718.6|184588.6|5
1722274040000|2024-07-29 17:27:20|184719.2|184589.2|184719.1|184589.1|184719.2|184589.2|184719.1|184589.1|2
1722274050000|2024-07-29 17:27:30|184718.6|184588.6|184708.4|184578.4|184718.6|184588.6|184708.4|184578.4|6
1722274060000|2024-07-29 17:27:40|184711.1|184581.1|184707.1|184577.1|184711.1|184581.1|184706.7|184576.7|7
1722274070000|2024-07-29 17:27:50|184709|184579|184710|184580|184710.3|184580.3|184709|184579|4
1722274080000|2024-07-29 17:28:00|184710.1|184580.1|184711|184581|184714.4|184584.4|184710.1|184580.1|7
1722274090000|2024-07-29 17:28:10|184708.2|184578.2|184717.4|184587.4|184719.3|184589.3|184708.2|184578.2|7
1722274100000|2024-07-29 17:28:20|184717.5|184587.5|184720.4|184590.4|184721.7|184591.7|184717|184587|9
1722274110000|2024-07-29 17:28:30|184720.3|184590.3|184719|184589|184720.3|184590.3|184716.6|184586.6|6
1722274120000|2024-07-29 17:28:40|184714.2|184584.2|184709.3|184579.3|184714.7|184584.7|184709.3|184579.3|5
1722274130000|2024-07-29 17:28:50|184709.5|184579.5|184708.6|184578.6|184709.5|184579.5|184708.6|184578.6|2
1722274140000|2024-07-29 17:29:00|184709.4|184579.4|184718.5|184588.5|184722.7|184592.7|184709.4|184579.4|14
1722274150000|2024-07-29 17:29:10|184722.5|184592.5|184732.6|184602.6|184732.6|184602.6|184722.5|184592.5|10
1722274160000|2024-07-29 17:29:20|184736.1|184606.1|184737.9|184607.9|184740.2|184610.2|184736.1|184606.1|8
1722274170000|2024-07-29 17:29:30|184738.4|184608.4|184740.2|184610.2|184740.2|184610.2|184738.4|184608.4|4
1722274180000|2024-07-29 17:29:40|184740.3|184610.3|184742|184612|184745.8|184615.8|184740.3|184610.3|7
1722274190000|2024-07-29 17:29:50|184738.6|184608.6|184737|184607|184744.3|184614.3|184737|184607|11
1722274200000|2024-07-29 17:30:00|184741.6|184611.6|184740.8|184610.8|184742.5|184612.5|184738.4|184608.4|14
1722274210000|2024-07-29 17:30:10|184742.1|184612.1|184746|184616|184746|184616|184742.1|184612.1|12
1722274220000|2024-07-29 17:30:20|184746.1|184616.1|184748.5|184618.5|184749.1|184619.1|184746.1|184616.1|9
1722274230000|2024-07-29 17:30:30|184749.1|184619.1|184758.6|184628.6|184759.6|184629.6|184749.1|184619.1|13
1722274240000|2024-07-29 17:30:40|184758|184628|184756.5|184626.5|184758|184628|184756.2|184626.2|6
1722274250000|2024-07-29 17:30:50|184757.3|184627.3|184749.2|184619.2|184757.3|184627.3|184748.6|184618.6|10
1722274260000|2024-07-29 17:31:00|184748.4|184618.4|184744.6|184614.6|184748.4|184618.4|184744.5|184614.5|8
1722274270000|2024-07-29 17:31:10|184745.2|184615.2|184743.6|184613.6|184745.2|184615.2|184743.6|184613.6|5
1722274280000|2024-07-29 17:31:20|184743.5|184613.5|184736.1|184606.1|184743.5|184613.5|184736.1|184606.1|7
1722274290000|2024-07-29 17:31:30|184735.6|184605.6|184736|184606|184736|184606|184734.4|184604.4|8
1722274310000|2024-07-29 17:31:50|184739.8|184609.8|184741.2|184611.2|184741.2|184611.2|184739.8|184609.8|4
1722274320000|2024-07-29 17:32:00|184740.8|184610.8|184732|184602|184741.7|184611.7|184732|184602|10
1722274330000|2024-07-29 17:32:10|184732.1|184602.1|184732.1|184602.1|184732.1|184602.1|184732.1|184602.1|1
1722274340000|2024-07-29 17:32:20|184732|184602|184731.7|184601.7|184732|184602|184728.2|184598.2|17
1722274350000|2024-07-29 17:32:30|184731.4|184601.4|184726.9|184596.9|184731.4|184601.4|184726.9|184596.9|4
1722274360000|2024-07-29 17:32:40|184727.3|184597.3|184729.5|184599.5|184729.8|184599.8|184727.3|184597.3|6
1722274370000|2024-07-29 17:32:50|184729.3|184599.3|184734.1|184604.1|184734.1|184604.1|184729.2|184599.2|4
1722274380000|2024-07-29 17:33:00|184734.4|184604.4|184734.4|184604.4|184734.4|184604.4|184734.4|184604.4|1
1722274390000|2024-07-29 17:33:10|184735|184605|184740.4|184610.4|184741|184611|184735|184605|8
1722274400000|2024-07-29 17:33:20|184740.3|184610.3|184740.2|184610.2|184740.3|184610.3|184740.1|184610.1|3
1722274410000|2024-07-29 17:33:30|184738|184608|184738|184608|184738|184608|184738|184608|1
1722274420000|2024-07-29 17:33:40|184736.3|184606.3|184731.2|184601.2|184736.3|184606.3|184731.2|184601.2|10
1722274430000|2024-07-29 17:33:50|184730.3|184600.3|184730.3|184600.3|184731.5|184601.5|184726.8|184596.8|7
1722274440000|2024-07-29 17:34:00|184729.9|184599.9|184725.5|184595.5|184729.9|184599.9|184725.4|184595.4|9
1722274450000|2024-07-29 17:34:10|184724.1|184594.1|184723.8|184593.8|184724.1|184594.1|184723.8|184593.8|2
1722274460000|2024-07-29 17:34:20|184717.7|184587.7|184715.1|184585.1|184717.7|184587.7|184715.1|184585.1|3
1722274470000|2024-07-29 17:34:30|184716|184586|184714.9|184584.9|184716|184586|184714.9|184584.9|2
1722274480000|2024-07-29 17:34:40|184713.8|184583.8|184718.6|184588.6|184718.6|184588.6|184713.8|184583.8|6
1722274490000|2024-07-29 17:34:50|184718.1|184588.1|184712.4|184582.4|184719.6|184589.6|184712.4|184582.4|8
1722274500000|2024-07-29 17:35:00|184713.7|184583.7|184711.2|184581.2|184714|184584|184710.7|184580.7|10
1722274510000|2024-07-29 17:35:10|184713.8|184583.8|184716.5|184586.5|184718.2|184588.2|184711|184581|10
1722274520000|2024-07-29 17:35:20|184719.5|184589.5|184721.1|184591.1|184721.1|184591.1|184719.3|184589.3|3
1722274530000|2024-07-29 17:35:30|184720.2|184590.2|184719.7|184589.7|184720.2|184590.2|184719.7|184589.7|2
1722274540000|2024-07-29 17:35:40|184717.8|184587.8|184715.7|184585.7|184718.7|184588.7|184715.7|184585.7|4
1722274550000|2024-07-29 17:35:50|184715.3|184585.3|184699.3|184569.3|184715.3|184585.3|184699.3|184569.3|15
1722274560000|2024-07-29 17:36:00|184699.1|184569.1|184698.5|184568.5|184699.1|184569.1|184697.7|184567.7|8
1722274580000|2024-07-29 17:36:20|184693.8|184563.8|184688|184558|184693.8|184563.8|184686.8|184556.8|7
1722274590000|2024-07-29 17:36:30|184687.2|184557.2|184692.6|184562.6|184693.7|184563.7|184687.2|184557.2|11
1722274600000|2024-07-29 17:36:40|184694.2|184564.2|184705.7|184575.7|184705.7|184575.7|184694.2|184564.2|10
1722274610000|2024-07-29 17:36:50|184705|184575|184705.6|184575.6|184705.8|184575.8|184704.3|184574.3|8
1722274620000|2024-07-29 17:37:00|184706.3|184576.3|184706.3|184576.3|184709.1|184579.1|184706.3|184576.3|9
1722274630000|2024-07-29 17:37:10|184706.2|184576.2|184706.4|184576.4|184706.6|184576.6|184705.7|184575.7|4
1722274640000|2024-07-29 17:37:20|184700.4|184570.4|184698.3|184568.3|184700.4|184570.4|184698.3|184568.3|4
1722274650000|2024-07-29 17:37:30|184699.3|184569.3|184702.2|184572.2|184702.2|184572.2|184698.1|184568.1|5
1722274660000|2024-07-29 17:37:40|184702|184572|184695.6|184565.6|184706.8|184576.8|184695.6|184565.6|10
1722274670000|2024-07-29 17:37:50|184694.8|184564.8|184694.4|184564.4|184694.8|184564.8|184694.4|184564.4|3
1722274680000|2024-07-29 17:38:00|184691|184561|184692.1|184562.1|184693|184563|184691|184561|5
1722274690000|2024-07-29 17:38:10|184687.3|184557.3|184688.3|184558.3|184688.3|184558.3|184687.3|184557.3|2
1722274700000|2024-07-29 17:38:20|184688|184558|184688|184558|184688|184558|184688|184558|1
1722274710000|2024-07-29 17:38:30|184693.9|184563.9|184693.9|184563.9|184693.9|184563.9|184693.9|184563.9|1
1722274730000|2024-07-29 17:38:50|184690.8|184560.8|184684.1|184554.1|184690.8|184560.8|184683.2|184553.2|7
1722274740000|2024-07-29 17:39:00|184684.4|184554.4|184684.4|184554.4|184684.4|184554.4|184684.4|184554.4|1
1722274750000|2024-07-29 17:39:10|184683.1|184553.1|184682.4|184552.4|184683.1|184553.1|184681.1|184551.1|4
1722274760000|2024-07-29 17:39:20|184677.9|184547.9|184675.3|184545.3|184677.9|184547.9|184673|184543|5
1722274770000|2024-07-29 17:39:30|184676.4|184546.4|184675.4|184545.4|184676.9|184546.9|184674.7|184544.7|5
1722274780000|2024-07-29 17:39:40|184675.7|184545.7|184681.6|184551.6|184681.6|184551.6|184675.7|184545.7|3
1722274790000|2024-07-29 17:39:50|184680.7|184550.7|184685|184555|184685.2|184555.2|184658.1|184528.1|18
1722274800000|2024-07-29 17:40:00|184685.2|184555.2|184670.4|184540.4|184685.2|184555.2|184670.4|184540.4|9
1722274810000|2024-07-29 17:40:10|184663|184533|184674.6|184544.6|184674.6|184544.6|184662.8|184532.8|5
1722274820000|2024-07-29 17:40:20|184674.2|184544.2|184673.8|184543.8|184674.2|184544.2|184673.8|184543.8|3
1722274830000|2024-07-29 17:40:30|184668.9|184538.9|184638|184508|184676.2|184546.2|184638|184508|21
1722274840000|2024-07-29 17:40:40|184638.6|184508.6|184610.7|184480.7|184641.1|184511.1|184604.6|184474.6|22
1722274850000|2024-07-29 17:40:50|184603.3|184473.3|184601.3|184471.3|184604.2|184474.2|184600.2|184470.2|8
1722274860000|2024-07-29 17:41:00|184603.2|184473.2|184610.3|184480.3|184611.5|184481.5|184603.2|184473.2|10
1722274870000|2024-07-29 17:41:10|184610.2|184480.2|184606.2|184476.2|184610.2|184480.2|184605.6|184475.6|5
1722274880000|2024-07-29 17:41:20|184613.4|184483.4|184626.8|184496.8|184641.5|184511.5|184603.2|184473.2|17
1722274890000|2024-07-29 17:41:30|184626.2|184496.2|184608.2|184478.2|184628|184502.8|184592.7|184471.8|10
1722274900000|2024-07-29 17:41:40|184608.9|184478.9|184600.4|184470.4|184609.8|184479.8|184600.4|184470.4|12
1722274910000|2024-07-29 17:41:50|184599.6|184469.6|184598.6|184468.6|184603.4|184473.4|184596.6|184466.6|13
1722274920000|2024-07-29 17:42:00|184598.7|184468.7|184606|184476|184620.8|184490.8|184591|184461|16
1722274930000|2024-07-29 17:42:10|184615.4|184485.4|184602|184472|184615.4|184485.4|184602|184472|10
1722274940000|2024-07-29 17:42:20|184601.1|184471.1|184598|184468|184601.1|184471.1|184597.6|184467.6|7
1722274950000|2024-07-29 17:42:30|184597.4|184467.4|184586.1|184456.1|184597.4|184467.4|184586.1|184456.1|9
1722274960000|2024-07-29 17:42:40|184591.7|184461.7|184581.3|184451.3|184591.7|184461.7|184581.3|184451.3|11
1722274970000|2024-07-29 17:42:50|184578.9|184448.9|184579|184449|184579|184449|184578.9|184448.9|2
1722274980000|2024-07-29 17:43:00|184575.3|184445.3|184579.7|184449.7|184582.2|184452.2|184575.3|184445.3|8
1722274990000|2024-07-29 17:43:10|184578.7|184448.7|184513.5|184423.5|184579.7|184449.7|184513|184423|13
1722275000000|2024-07-29 17:43:20|184514.8|184424.8|184510.6|184420.6|184515.8|184425.8|184509.2|184419.2|14
1722275010000|2024-07-29 17:43:30|184510.8|184420.8|184510.8|184420.8|184511.9|184421.9|184510.8|184420.8|3
1722275020000|2024-07-29 17:43:40|184512|184422|184514.1|184424.1|184515.1|184425.1|184510|184420|7
1722275030000|2024-07-29 17:43:50|184513.1|184423.1|184512.4|184422.4|184514|184424|184512.4|184422.4|5
1722275040000|2024-07-29 17:44:00|184513.9|184423.9|184511.3|184421.3|184513.9|184423.9|184511.2|184421.2|4
1722275050000|2024-07-29 17:44:10|184512.6|184422.6|184510.8|184420.8|184512.6|184422.6|184510.5|184420.5|4
1722275060000|2024-07-29 17:44:20|184509.3|184419.3|184503.9|184413.9|184510|184420|184503.2|184413.2|8
1722275070000|2024-07-29 17:44:30|184504.2|184414.2|184505.1|184415.1|184507.5|184417.5|184502.9|184412.9|15
1722275080000|2024-07-29 17:44:40|184505.7|184415.7|184435.7|184345.7|184510.7|184420.7|184435.7|184345.7|13
1722275090000|2024-07-29 17:44:50|184438.1|184348.1|184436.9|184346.9|184438.1|184348.1|184419.7|184329.7|30
1722275100000|2024-07-29 17:45:00|184436.4|184346.4|184446.1|184356.1|184448.1|184358.1|184434.9|184344.9|17
1722275110000|2024-07-29 17:45:10|184442.3|184352.3|184439.3|184349.3|184443.5|184353.5|184439.1|184349.1|24
1722275120000|2024-07-29 17:45:20|184439.5|184349.5|184446.1|184356.1|184446.2|184356.2|184439.5|184349.5|10
1722275130000|2024-07-29 17:45:30|184445.9|184355.9|184442.3|184352.3|184445.9|184355.9|184442.3|184352.3|4
1722275140000|2024-07-29 17:45:40|184444.3|184354.3|184441.5|184351.5|184448.2|184358.2|184441.5|184351.5|10
1722275150000|2024-07-29 17:45:50|184442.5|184352.5|184443.9|184353.9|184443.9|184353.9|184440.8|184350.8|10
1722275160000|2024-07-29 17:46:00|184443.5|184353.5|184441.7|184351.7|184443.5|184353.5|184439.7|184349.7|13
1722275170000|2024-07-29 17:46:10|184441.8|184351.8|184444.1|184354.1|184444.1|184354.1|184441.8|184351.8|3
1722275180000|2024-07-29 17:46:20|184443.6|184353.6|184444.5|184354.5|184444.8|184354.8|184439.9|184349.9|10
1722275190000|2024-07-29 17:46:30|184445|184355|184450.1|184360.1|184453.4|184363.4|184445|184355|12
1722275200000|2024-07-29 17:46:40|184452.6|184362.6|184457.9|184367.9|184457.9|184367.9|184452.2|184362.2|5
1722275210000|2024-07-29 17:46:50|184458.9|184368.9|184462.1|184372.1|184462.5|184372.5|184458.9|184368.9|4
1722275220000|2024-07-29 17:47:00|184461.9|184371.9|184466.1|184376.1|184466.7|184376.7|184461.9|184371.9|9
1722275240000|2024-07-29 17:47:20|184464.3|184374.3|184541.9|184451.9|184541.9|184451.9|184464.3|184374.3|26
1722275250000|2024-07-29 17:47:30|184542|184452|184539.1|184449.1|184542.8|184452.8|184534.2|184444.2|13
1722275260000|2024-07-29 17:47:40|184540.3|184450.3|184540.1|184450.1|184543.1|184453.1|184538.2|184448.2|11
1722275270000|2024-07-29 17:47:50|184539.2|184449.2|184539.8|184449.8|184540.6|184450.6|184535.6|184445.6|5
1722275280000|2024-07-29 17:48:00|184539.2|184449.2|184541.8|184451.8|184546.5|184456.5|184537.4|184447.4|17
1722275290000|2024-07-29 17:48:10|184541.5|184451.5|184540.2|184450.2|184541.5|184451.5|184540.2|184450.2|4
1722275300000|2024-07-29 17:48:20|184541|184451|184538.5|184448.5|184541|184451|184537.8|184447.8|8
1722275310000|2024-07-29 17:48:30|184537.2|184447.2|184541.6|184451.6|184542.4|184452.4|184533|184443|17
1722275330000|2024-07-29 17:48:50|184539.3|184449.3|184515.4|184425.4|184541.7|184451.7|184515.4|184425.4|9
1722275340000|2024-07-29 17:49:00|184514|184424|184518.1|184428.1|184521.3|184431.3|184514|184424|16
1722275350000|2024-07-29 17:49:10|184516.9|184426.9|184519.5|184429.5|184519.8|184429.8|184515.1|184425.1|14
1722275360000|2024-07-29 17:49:20|184520.1|184430.1|184515.6|184425.6|184522.9|184432.9|184515.6|184425.6|11
1722275370000|2024-07-29 17:49:30|184513.8|184423.8|184515.6|184425.6|184515.7|184425.7|184511.6|184421.6|15
1722275380000|2024-07-29 17:49:40|184515.7|184425.7|184515|184425|184515.9|184425.9|184513.8|184423.8|7
1722275390000|2024-07-29 17:49:50|184518|184428|184517.9|184427.9|184518.1|184428.1|184517.7|184427.7|5
1722275400000|2024-07-29 17:50:00|184517.5|184427.5|184521.3|184431.3|184523.1|184433.1|184517.5|184427.5|12
1722275410000|2024-07-29 17:50:10|184522.3|184432.3|184524.7|184434.7|184525|184435|184522.3|184432.3|5
1722275420000|2024-07-29 17:50:20|184524.4|184434.4|184519.2|184429.2|184526.9|184436.9|184519.2|184429.2|15
1722275430000|2024-07-29 17:50:30|184518.5|184428.5|184519.1|184429.1|184521.8|184431.8|184518.5|184428.5|5
1722275440000|2024-07-29 17:50:40|184519|184429|184518.2|184428.2|184519.5|184429.5|184518.2|184428.2|12
1722275450000|2024-07-29 17:50:50|184517.4|184427.4|184517.5|184427.5|184517.7|184427.7|184515.7|184425.7|9
1722275460000|2024-07-29 17:51:00|184514.6|184424.6|184514.6|184424.6|184515.5|184425.5|184506.1|184416.1|17
1722275470000|2024-07-29 17:51:10|184514.8|184424.8|184508.4|184418.4|184515.6|184425.6|184505.3|184415.3|11
1722275480000|2024-07-29 17:51:20|184508|184418|184505.6|184415.6|184508|184418|184505.6|184415.6|2
1722275490000|2024-07-29 17:51:30|184507|184417|184510.1|184420.1|184510.4|184420.4|184507|184417|9
1722275500000|2024-07-29 17:51:40|184509.5|184419.5|184505.8|184415.8|184509.5|184419.5|184505.7|184415.7|7
1722275510000|2024-07-29 17:51:50|184504.6|184414.6|184504.7|184414.7|184504.7|184414.7|184504.2|184414.2|4
1722275520000|2024-07-29 17:52:00|184504.8|184414.8|184511.8|184421.8|184511.8|184421.8|184504.8|184414.8|7
1722275530000|2024-07-29 17:52:10|184506.1|184416.1|184510|184420|184510|184420|184506.1|184416.1|7
1722275550000|2024-07-29 17:52:30|184511|184421|184514|184424|184514|184424|184511|184421|3
1722275560000|2024-07-29 17:52:40|184514.2|184424.2|184515.7|184425.7|184517.2|184427.2|184514|184424|8
1722275570000|2024-07-29 17:52:50|184514.6|184424.6|184508.9|184418.9|184514.6|184424.6|184508.4|184418.4|9
1722275590000|2024-07-29 17:53:10|184510|184420|184482.4|184392.4|184510|184420|184482.4|184392.4|9
1722275600000|2024-07-29 17:53:20|184481|184391|184480.9|184390.9|184481.7|184391.7|184479.8|184389.8|10
1722275610000|2024-07-29 17:53:30|184482.1|184392.1|184466.8|184376.8|184482.1|184392.1|184465.5|184375.5|9
1722275620000|2024-07-29 17:53:40|184469.7|184379.7|184482.2|184392.2|184482.3|184392.3|184469.7|184379.7|11
1722275630000|2024-07-29 17:53:50|184479.8|184389.8|184480|184390|184480|184390|184479.8|184389.8|3
1722275640000|2024-07-29 17:54:00|184484.2|184394.2|184490.9|184400.9|184490.9|184400.9|184482.5|184392.5|12
1722275650000|2024-07-29 17:54:10|184490.8|184400.8|184488.2|184398.2|184490.9|184400.9|184488|184398|9
1722275660000|2024-07-29 17:54:20|184489.7|184399.7|184498.1|184408.1|184498.2|184408.2|184489.7|184399.7|9
1722275670000|2024-07-29 17:54:30|184498|184408|184494.2|184404.2|184498|184408|184492.4|184402.4|9
1722275680000|2024-07-29 17:54:40|184494.3|184404.3|184487.4|184397.4|184494.5|184404.5|184487.4|184397.4|12
1722275690000|2024-07-29 17:54:50|184487.3|184397.3|184488.7|184398.7|184488.7|184398.7|184487.3|184397.3|3
1722275700000|2024-07-29 17:55:00|184491.8|184401.8|184492.3|184402.3|184492.3|184402.3|184487|184397|11
1722275710000|2024-07-29 17:55:10|184492.4|184402.4|184491.3|184401.3|184492.8|184402.8|184491.3|184401.3|4
1722275720000|2024-07-29 17:55:20|184491.9|184401.9|184493.2|184403.2|184499|184409|184491.9|184401.9|9
1722275730000|2024-07-29 17:55:30|184493.3|184403.3|184493.9|184403.9|184493.9|184403.9|184493.1|184403.1|4
1722275740000|2024-07-29 17:55:40|184493.4|184403.4|184490.9|184400.9|184494.4|184404.4|184490.9|184400.9|7
1722275750000|2024-07-29 17:55:50|184492.3|184402.3|184487.6|184397.6|184492.4|184402.4|184487.6|184397.6|5
1722275780000|2024-07-29 17:56:20|184489.7|184399.7|184490.8|184400.8|184490.9|184400.9|184488.8|184398.8|6
1722275790000|2024-07-29 17:56:30|184490.9|184400.9|184492|184402|184493|184403|184490.4|184400.4|9
1722275810000|2024-07-29 17:56:50|184490.6|184400.6|184498.5|184408.5|184498.5|184408.5|184490.6|184400.6|6
1722275820000|2024-07-29 17:57:00|184496.3|184406.3|184495.6|184405.6|184496.3|184406.3|184493.8|184403.8|5
1722275830000|2024-07-29 17:57:10|184495.4|184405.4|184495.7|184405.7|184495.8|184405.8|184492|184402|8
1722275840000|2024-07-29 17:57:20|184495.8|184405.8|184490|184400|184496|184406|184490|184400|8
1722275850000|2024-07-29 17:57:30|184487.1|184397.1|184495.1|184405.1|184497.6|184407.6|184487.1|184397.1|11
1722275860000|2024-07-29 17:57:40|184495|184405|184500.7|184410.7|184500.7|184410.7|184494.9|184404.9|5
1722275870000|2024-07-29 17:57:50|184498.2|184408.2|184498.2|184408.2|184498.2|184408.2|184498.2|184408.2|1
1722275880000|2024-07-29 17:58:00|184498.1|184408.1|184507.6|184417.6|184507.6|184417.6|184498.1|184408.1|8
1722275890000|2024-07-29 17:58:10|184506.5|184416.5|184503.4|184413.4|184507.5|184417.5|184503.4|184413.4|6
1722275900000|2024-07-29 17:58:20|184504.2|184414.2|184503.1|184413.1|184506.7|184416.7|184503.1|184413.1|4
1722275910000|2024-07-29 17:58:30|184504.7|184414.7|184503.1|184413.1|184504.7|184414.7|184503.1|184413.1|2
1722275920000|2024-07-29 17:58:40|184504.9|184414.9|184502.9|184412.9|184504.9|184414.9|184502.9|184412.9|2
1722275930000|2024-07-29 17:58:50|184502|184412|184508.5|184418.5|184510.8|184420.8|184501.6|184411.6|9
1722275940000|2024-07-29 17:59:00|184507.5|184417.5|184509.9|184419.9|184511.3|184421.3|184507.5|184417.5|13
1722275950000|2024-07-29 17:59:10|184509.5|184419.5|184506.2|184416.2|184509.5|184419.5|184506.2|184416.2|8
1722275960000|2024-07-29 17:59:20|184507.6|184417.6|184502|184412|184508.6|184418.6|184502|184412|14
1722275970000|2024-07-29 17:59:30|184503.4|184413.4|184501.6|184411.6|184505.4|184415.4|184501.2|184411.2|11
1722275980000|2024-07-29 17:59:40|184504.9|184414.9|184504.5|184414.5|184506.7|184416.7|184503.9|184413.9|8
1722275990000|2024-07-29 17:59:50|184502.4|184412.4|184504.4|184414.4|184504.7|184414.7|184502.4|184412.4|4
1722276000000|2024-07-29 18:00:00|184506.8|184416.8|184510.9|184420.9|184512.8|184422.8|184506.8|184416.8|12
1722276010000|2024-07-29 18:00:10|184509.7|184419.7|184511.3|184421.3|184511.3|184421.3|184509.7|184419.7|4
1722276020000|2024-07-29 18:00:20|184511.1|184421.1|184511.3|184421.3|184511.3|184421.3|184504.9|184414.9|11
1722276030000|2024-07-29 18:00:30|184512.3|184422.3|184408.6|184318.6|184512.3|184422.3|184408.4|184318.4|31
1722276040000|2024-07-29 18:00:40|184413.7|184323.7|184412.3|184322.3|184415.6|184325.6|184410.6|184320.6|8
1722276050000|2024-07-29 18:00:50|184415.9|184325.9|184493.9|184403.9|184514.2|184424.2|184410.7|184320.7|30
1722276060000|2024-07-29 18:01:00|184497|184407|184486.4|184396.4|184500.2|184410.2|184486.3|184396.3|15
1722276070000|2024-07-29 18:01:10|184487.4|184397.4|184487.6|184397.6|184487.6|184397.6|184487.4|184397.4|2
1722276090000|2024-07-29 18:01:30|184485.6|184395.6|184485.6|184395.6|184485.6|184395.6|184485.6|184395.6|1
1722276100000|2024-07-29 18:01:40|184485.5|184395.5|184490.1|184400.1|184490.1|184400.1|184482.2|184392.2|10
1722276110000|2024-07-29 18:01:50|184486.9|184396.9|184488.4|184398.4|184488.4|184398.4|184486.8|184396.8|3
1722276120000|2024-07-29 18:02:00|184490.7|184400.7|184482.6|184392.6|184491.1|184401.1|184482.6|184392.6|9
1722276130000|2024-07-29 18:02:10|184483|184393|184493.9|184403.9|184496.9|184406.9|184482.9|184392.9|22
1722276140000|2024-07-29 18:02:20|184495.3|184405.3|184495.5|184405.5|184495.6|184405.6|184492.8|184402.8|6
1722276150000|2024-07-29 18:02:30|184497.1|184407.1|184502.7|184412.7|184507.7|184417.7|184497.1|184407.1|12
1722276160000|2024-07-29 18:02:40|184502.5|184412.5|184502.5|184412.5|184502.5|184412.5|184502.5|184412.5|1
1722276170000|2024-07-29 18:02:50|184503.3|184413.3|184510.6|184420.6|184511.1|184421.1|184502.2|184412.2|8
1722276180000|2024-07-29 18:03:00|184505.1|184415.1|184503.6|184413.6|184509.4|184419.4|184502.9|184412.9|12
1722276190000|2024-07-29 18:03:10|184502.4|184412.4|184503.2|184413.2|184507|184417|184501.8|184411.8|14
1722276200000|2024-07-29 18:03:20|184509.3|184419.3|184509.6|184419.6|184512.7|184422.7|184504.7|184414.7|6
1722276210000|2024-07-29 18:03:30|184509.3|184419.3|184503.3|184413.3|184509.3|184419.3|184503.3|184413.3|9
1722276220000|2024-07-29 18:03:40|184501.9|184411.9|184502.7|184412.7|184502.7|184412.7|184501.7|184411.7|3
1722276230000|2024-07-29 18:03:50|184502.3|184412.3|184502.2|184412.2|184503.2|184413.2|184500.3|184410.3|12
1722276240000|2024-07-29 18:04:00|184501.8|184411.8|184500.1|184410.1|184501.8|184411.8|184500.1|184410.1|4
1722276250000|2024-07-29 18:04:10|184500.9|184410.9|184499.2|184409.2|184500.9|184410.9|184498.4|184408.4|5
1722276260000|2024-07-29 18:04:20|184499|184409|184490.1|184400.1|184499|184409|184490.1|184400.1|10
1722276270000|2024-07-29 18:04:30|184489.7|184399.7|184489.2|184399.2|184489.7|184399.7|184488.4|184398.4|5
1722276280000|2024-07-29 18:04:40|184487.8|184397.8|184487.4|184397.4|184488.4|184398.4|184486.3|184396.3|7
1722276290000|2024-07-29 18:04:50|184483.9|184393.9|184489.8|184399.8|184489.8|184399.8|184483.9|184393.9|8
1722276300000|2024-07-29 18:05:00|184490.8|184400.8|184493.2|184403.2|184495.9|184405.9|184489.3|184399.3|6
1722276310000|2024-07-29 18:05:10|184493|184403|184492.5|184402.5|184493|184403|184488.9|184398.9|9
1722276320000|2024-07-29 18:05:20|184526.3|184436.3|184482.7|184392.7|184561.6|184471.6|184482.5|184392.5|23
1722276330000|2024-07-29 18:05:30|184486|184396|184483.2|184393.2|184486|184396|184476.6|184386.6|17
1722276340000|2024-07-29 18:05:40|184483.3|184393.3|184483.4|184393.4|184483.4|184393.4|184483.3|184393.3|2
1722276350000|2024-07-29 18:05:50|184480.9|184390.9|184522|184432|184523.2|184433.2|184480.9|184390.9|18
1722276360000|2024-07-29 18:06:00|184520.4|184430.4|184481.6|184391.6|184523.6|184433.6|184480|184390|20
1722276370000|2024-07-29 18:06:10|184480|184390|184521.9|184431.9|184521.9|184431.9|184480|184390|11
1722276380000|2024-07-29 18:06:20|184524|184434|184510.8|184420.8|184533.6|184443.6|184498.9|184408.9|24
1722276390000|2024-07-29 18:06:30|184508.3|184418.3|184516.9|184386.9|184516.9|184421.9|184508.3|184380.2|9
1722276400000|2024-07-29 18:06:40|184516.8|184386.8|184515.3|184385.3|184516.8|184386.8|184515.3|184385.3|4
1722276410000|2024-07-29 18:06:50|184506.9|184376.9|184505|184375|184512.7|184382.7|184505|184375|9
1722276420000|2024-07-29 18:07:00|184504|184374|184466.7|184376.7|184505.1|184379.7|184462.6|184372.6|11
1722276430000|2024-07-29 18:07:10|184465.1|184375.1|184466.2|184376.2|184466.2|184376.2|184465.1|184375.1|2
1722276440000|2024-07-29 18:07:20|184465|184375|184467.3|184377.3|184470.6|184380.6|184461.4|184371.4|15
1722276450000|2024-07-29 18:07:30|184467.1|184377.1|184466.7|184376.7|184467.1|184377.1|184466.7|184376.7|2
1722276460000|2024-07-29 18:07:40|184468.1|184378.1|184465.4|184375.4|184470.9|184380.9|184462.3|184372.3|16
1722276470000|2024-07-29 18:07:50|184468.8|184378.8|184470|184380|184470|184380|184465.1|184375.1|10
1722276490000|2024-07-29 18:08:10|184470.4|184380.4|184463.2|184373.2|184471.4|184381.4|184463.2|184373.2|15
1722276500000|2024-07-29 18:08:20|184464|184374|184463.3|184373.3|184465|184375|184462.1|184372.1|12
1722276510000|2024-07-29 18:08:30|184463.2|184373.2|184463.7|184373.7|184465|184375|184463.1|184373.1|6
1722276520000|2024-07-29 18:08:40|184464.1|184374.1|184462.5|184372.5|184464.1|184374.1|184461.6|184371.6|7
1722276530000|2024-07-29 18:08:50|184461.6|184371.6|184461.7|184371.7|184461.7|184371.7|184461.6|184371.6|2
1722276560000|2024-07-29 18:09:20|184461.9|184371.9|184462|184372|184466.7|184376.7|184461.9|184371.9|14
1722276570000|2024-07-29 18:09:30|184462.9|184372.9|184462.9|184372.9|184462.9|184372.9|184462.9|184372.9|1
1722276580000|2024-07-29 18:09:40|184462.7|184372.7|184462.9|184372.9|184463.7|184373.7|184462.7|184372.7|3
1722276590000|2024-07-29 18:09:50|184492.8|184402.8|184481.2|184391.2|184492.8|184402.8|184481.2|184391.2|12
1722276600000|2024-07-29 18:10:00|184481.9|184391.9|184491.5|184401.5|184493.1|184403.1|184481.9|184391.9|13
1722276610000|2024-07-29 18:10:10|184490.5|184400.5|184467.8|184337.8|184490.5|184400.5|184467.8|184337.8|8
1722276620000|2024-07-29 18:10:20|184468|184338|184478.3|184348.3|184482|184352|184468|184338|17
1722276630000|2024-07-29 18:10:30|184474.5|184344.5|184458.4|184368.4|184480.2|184368.6|184458.4|184344.5|17
1722276640000|2024-07-29 18:10:40|184457.7|184367.7|184456|184366|184457.8|184367.8|184455.5|184365.5|15
1722276650000|2024-07-29 18:10:50|184455.6|184365.6|184455.1|184365.1|184456|184366|184455.1|184365.1|10
1722276660000|2024-07-29 18:11:00|184456|184366|184451.7|184361.7|184459.3|184369.3|184451.2|184361.2|19
1722276670000|2024-07-29 18:11:10|184451.5|184361.5|184460.4|184330.4|184460.4|184362|184451.1|184330.4|8
1722276680000|2024-07-29 18:11:20|184459.1|184329.1|184460|184330|184462.1|184332.1|184459.1|184329.1|13
1722276690000|2024-07-29 18:11:30|184460.6|184330.6|184460.8|184330.8|184463.5|184333.5|184460.6|184330.6|7
1722276700000|2024-07-29 18:11:40|184462.6|184332.6|184462.3|184332.3|184462.6|184332.6|184460.7|184330.7|3
1722276710000|2024-07-29 18:11:50|184463.7|184333.7|184462.9|184332.9|184463.7|184333.7|184462.9|184332.9|2
1722276720000|2024-07-29 18:12:00|184463.6|184333.6|184459|184329|184463.6|184333.6|184459|184329|3
1722276730000|2024-07-29 18:12:10|184460.4|184330.4|184463.1|184333.1|184463.7|184333.7|184460.4|184330.4|4
1722276740000|2024-07-29 18:12:20|184462.2|184332.2|184459|184329|184463.7|184333.7|184458.3|184328.3|11
1722276750000|2024-07-29 18:12:30|184454.8|184324.8|184456.5|184326.5|184458.1|184328.1|184454.8|184324.8|4
1722276760000|2024-07-29 18:12:40|184461.9|184331.9|184462.3|184332.3|184462.6|184332.6|184461.9|184331.9|3
1722276770000|2024-07-29 18:12:50|184463.8|184333.8|184464.6|184334.6|184467.2|184337.2|184463.6|184333.6|8
1722276790000|2024-07-29 18:13:10|184461.9|184331.9|184459.9|184329.9|184461.9|184331.9|184459.9|184329.9|2
1722276800000|2024-07-29 18:13:20|184456.1|184326.1|184455.4|184325.4|184456.7|184326.7|184455|184325|6
1722276810000|2024-07-29 18:13:30|184456.3|184326.3|184458.7|184328.7|184463.9|184333.9|184456.2|184326.2|8
1722276820000|2024-07-29 18:13:40|184461.4|184331.4|184461.4|184331.4|184461.4|184331.4|184461.4|184331.4|1
1722276830000|2024-07-29 18:13:50|184463.3|184333.3|184461.4|184331.4|184463.3|184333.3|184461.4|184331.4|2
1722276850000|2024-07-29 18:14:10|184463.9|184333.9|184463.9|184333.9|184463.9|184333.9|184463.9|184333.9|1
1722276860000|2024-07-29 18:14:20|184466|184336|184464.2|184334.2|184466|184336|184464.2|184334.2|2
1722276870000|2024-07-29 18:14:30|184463.4|184333.4|184464.8|184334.8|184465.4|184335.4|184463.2|184333.2|6
1722276880000|2024-07-29 18:14:40|184466.6|184336.6|184467.1|184337.1|184468.2|184338.2|184466.2|184336.2|8
1722276890000|2024-07-29 18:14:50|184470.7|184340.7|184473.5|184343.5|184473.5|184343.5|184470.5|184340.5|5
1722276900000|2024-07-29 18:15:00|184478|184348|184472.9|184342.9|184478|184348|184472.1|184342.1|7
1722276910000|2024-07-29 18:15:10|184472.7|184342.7|184457.1|184367.1|184472.7|184369.2|184457.1|184342.7|3
1722276920000|2024-07-29 18:15:20|184455.7|184365.7|184461.4|184371.4|184461.8|184371.8|184455.7|184365.7|6
1722276930000|2024-07-29 18:15:30|184463|184373|184463|184373|184463|184373|184463|184373|1
1722276940000|2024-07-29 18:15:40|184465.2|184375.2|184488.6|184398.6|184491.5|184401.5|184464.3|184374.3|12
1722276950000|2024-07-29 18:15:50|184489.5|184399.5|184487.4|184397.4|184489.5|184399.5|184487.4|184397.4|4
1722276960000|2024-07-29 18:16:00|184488.3|184398.3|184485.5|184395.5|184490.8|184400.8|184485.5|184395.5|15
1722276970000|2024-07-29 18:16:10|184480.7|184390.7|184480|184390|184483.2|184393.2|184480|184390|6
1722276980000|2024-07-29 18:16:20|184479.7|184389.7|184478.6|184388.6|184479.7|184389.7|184478.3|184388.3|4
1722276990000|2024-07-29 18:16:30|184474.3|184384.3|184474.2|184384.2|184474.5|184384.5|184474.2|184384.2|4
1722277000000|2024-07-29 18:16:40|184476.1|184386.1|184477.5|184387.5|184478.4|184388.4|184476.1|184386.1|7
1722277010000|2024-07-29 18:16:50|184477.4|184387.4|184475.2|184385.2|184477.4|184387.4|184475.2|184385.2|5
1722277020000|2024-07-29 18:17:00|184475.4|184385.4|184476.1|184386.1|184476.1|184386.1|184474|184384|4
1722277030000|2024-07-29 18:17:10|184475.3|184385.3|184476.2|184386.2|184478.3|184388.3|184475.3|184385.3|8
1722277040000|2024-07-29 18:17:20|184473.6|184383.6|184473.6|184383.6|184478.6|184388.6|184473.6|184383.6|6
1722277050000|2024-07-29 18:17:30|184473.7|184383.7|184469.8|184379.8|184473.8|184383.8|184469.8|184379.8|7
1722277060000|2024-07-29 18:17:40|184465.3|184375.3|184465.6|184375.6|184466.9|184376.9|184465.3|184375.3|5
1722277070000|2024-07-29 18:17:50|184470|184380|184469.5|184379.5|184470.2|184380.2|184469.2|184379.2|6
1722277080000|2024-07-29 18:18:00|184468.1|184378.1|184465.5|184375.5|184471.7|184381.7|184465.5|184375.5|11
1722277090000|2024-07-29 18:18:10|184469.2|184379.2|184468.9|184378.9|184469.2|184379.2|184468.9|184378.9|2
1722277100000|2024-07-29 18:18:20|184469.2|184379.2|184469.2|184379.2|184469.2|184379.2|184469.2|184379.2|1
1722277110000|2024-07-29 18:18:30|184465.5|184375.5|184466.5|184376.5|184469.2|184379.2|184465.5|184375.5|4
1722277120000|2024-07-29 18:18:40|184466.7|184376.7|184462.4|184372.4|184466.7|184376.7|184462.3|184372.3|4
1722277130000|2024-07-29 18:18:50|184465.1|184375.1|184464.2|184374.2|184465.3|184375.3|184464.1|184374.1|7
1722277140000|2024-07-29 18:19:00|184465.5|184375.5|184412.2|184322.2|184465.5|184375.5|184407.3|184317.3|19
1722277150000|2024-07-29 18:19:10|184412.1|184322.1|184410.9|184320.9|184412.1|184322.1|184410.9|184320.9|5
1722277160000|2024-07-29 18:19:20|184410.8|184320.8|184411.1|184321.1|184411.1|184321.1|184410.8|184320.8|3
1722277170000|2024-07-29 18:19:30|184411|184321|184411|184321|184411|184321|184410.9|184320.9|3
1722277180000|2024-07-29 18:19:40|184409.6|184319.6|184409.9|184319.9|184410.4|184320.4|184406.8|184316.8|6
1722277190000|2024-07-29 18:19:50|184409.7|184319.7|184408.2|184318.2|184409.7|184319.7|184408.2|184318.2|5
1722277200000|2024-07-29 18:20:00|184405.2|184315.2|184406|184316|184408.5|184318.5|184405.2|184315.2|6
1722277210000|2024-07-29 18:20:10|184404.6|184314.6|184400.5|184310.5|184406|184316|184399.6|184309.6|6
1722277220000|2024-07-29 18:20:20|184402.8|184312.8|184404.1|184314.1|184404.1|184314.1|184402.5|184312.5|5
1722277230000|2024-07-29 18:20:30|184405.5|184315.5|184406|184316|184406|184316|184401.8|184311.8|8
1722277240000|2024-07-29 18:20:40|184412.7|184322.7|184409.1|184319.1|184413.1|184323.1|184409.1|184319.1|5
1722277250000|2024-07-29 18:20:50|184409.9|184319.9|184408.8|184318.8|184409.9|184319.9|184407.6|184317.6|6
1722277260000|2024-07-29 18:21:00|184409.7|184319.7|184432|184342|184433.7|184343.7|184409.7|184319.7|17
1722277270000|2024-07-29 18:21:10|184431.9|184341.9|184446.2|184356.2|184446.4|184356.4|184430.7|184340.7|19
1722277280000|2024-07-29 18:21:20|184442.9|184352.9|184443.2|184353.2|184443.2|184353.2|184441.7|184351.7|8
1722277290000|2024-07-29 18:21:30|184443.3|184353.3|184446.3|184356.3|184449.2|184359.2|184443.3|184353.3|10
1722277300000|2024-07-29 18:21:40|184445.3|184355.3|184448.9|184358.9|184448.9|184358.9|184445.3|184355.3|5
1722277310000|2024-07-29 18:21:50|184449|184359|184449|184359|184449|184359|184449|184359|1
1722277320000|2024-07-29 18:22:00|184450|184360|184453.8|184363.8|184454|184364|184450|184360|7
1722277330000|2024-07-29 18:22:10|184453.2|184363.2|184452.7|184362.7|184453.2|184363.2|184452.4|184362.4|4
1722277340000|2024-07-29 18:22:20|184450.4|184360.4|184450.9|184360.9|184450.9|184360.9|184448.2|184358.2|6
1722277350000|2024-07-29 18:22:30|184451.1|184361.1|184470.8|184340.8|184477.9|184362.4|184450.2|184339.1|7
1722277360000|2024-07-29 18:22:40|184470.5|184340.5|184471.1|184341.1|184471.1|184341.1|184470.2|184340.2|5
1722277370000|2024-07-29 18:22:50|184472.6|184342.6|184472.6|184342.6|184472.6|184342.6|184472.6|184342.6|1
1722277380000|2024-07-29 18:23:00|184481.5|184351.5|184448.9|184358.9|184481.5|184358.9|184447.4|184351.2|5
1722277390000|2024-07-29 18:23:10|184449.4|184359.4|184451.7|184361.7|184451.7|184361.7|184449.4|184359.4|5
1722277400000|2024-07-29 18:23:20|184450.4|184360.4|184477.5|184347.5|184479.7|184361.4|184450.4|184347.5|10
1722277410000|2024-07-29 18:23:30|184475.9|184345.9|184476.2|184346.2|184476.6|184346.6|184470.2|184340.2|11
1722277420000|2024-07-29 18:23:40|184476|184346|184477.6|184347.6|184477.6|184347.6|184470.4|184340.4|4
1722277430000|2024-07-29 18:23:50|184475.3|184345.3|184481.5|184351.5|184481.5|184351.5|184475.3|184345.3|2
1722277440000|2024-07-29 18:24:00|184480|184350|184479.3|184349.3|184480.5|184350.5|184477.9|184347.9|8
1722277450000|2024-07-29 18:24:10|184477.5|184347.5|184470.8|184340.8|184477.5|184347.5|184469.6|184339.6|10
1722277460000|2024-07-29 18:24:20|184471|184341|184475.1|184345.1|184478.2|184348.2|184471|184341|8
1722277470000|2024-07-29 18:24:30|184475.4|184345.4|184472.5|184342.5|184480.4|184350.4|184472.5|184342.5|3
1722277480000|2024-07-29 18:24:40|184472.3|184342.3|184471.1|184341.1|184477.7|184347.7|184470.8|184340.8|5
1722277490000|2024-07-29 18:24:50|184477.5|184347.5|184481.4|184351.4|184481.4|184351.4|184477.5|184347.5|2
1722277500000|2024-07-29 18:25:00|184473|184343|184481.4|184351.4|184481.4|184351.4|184473|184343|2
1722277510000|2024-07-29 18:25:10|184481.5|184351.5|184481.8|184351.8|184483|184353|184474.3|184344.3|6
1722277520000|2024-07-29 18:25:20|184475.3|184345.3|184475.1|184345.1|184475.3|184345.3|184475.1|184345.1|2
1722277540000|2024-07-29 18:25:40|184470|184340|184473|184343|184473.4|184343.4|184470|184340|5
1722277550000|2024-07-29 18:25:50|184475.4|184345.4|184484.6|184354.6|184484.6|184354.6|184475.4|184345.4|3
1722277560000|2024-07-29 18:26:00|184485.7|184355.7|184485.7|184355.7|184485.7|184355.7|184485.7|184355.7|1
1722277570000|2024-07-29 18:26:10|184484.7|184354.7|184479.6|184349.6|184484.7|184354.7|184479.6|184349.6|4
1722277580000|2024-07-29 18:26:20|184479.8|184349.8|184481.2|184351.2|184481.2|184351.2|184479.8|184349.8|3
1722277600000|2024-07-29 18:26:40|184485|184355|184483.5|184353.5|184486.1|184367.9|184457.9|184346.4|5
1722277610000|2024-07-29 18:26:50|184483.2|184353.2|184482.2|184352.2|184483.8|184353.8|184482.2|184352.2|3
1722277630000|2024-07-29 18:27:10|184478.3|184348.3|184478.8|184348.8|184478.8|184348.8|184472.5|184342.5|3
1722277640000|2024-07-29 18:27:20|184472.1|184342.1|184471.3|184341.3|184472.1|184342.1|184471.3|184341.3|4
1722277650000|2024-07-29 18:27:30|184471.7|184341.7|184472.5|184342.5|184472.5|184342.5|184471.7|184341.7|3
1722277660000|2024-07-29 18:27:40|184474.5|184344.5|184474.5|184344.5|184474.5|184344.5|184474.5|184344.5|1
1722277680000|2024-07-29 18:28:00|184472.2|184342.2|184475.4|184345.4|184478.6|184348.6|184472.2|184342.2|6
1722277690000|2024-07-29 18:28:10|184469.2|184339.2|184478.6|184348.6|184487.8|184357.8|184469.2|184339.2|7
1722277700000|2024-07-29 18:28:20|184478.4|184348.4|184474.5|184344.5|184480.8|184350.8|184474.5|184344.5|4
1722277710000|2024-07-29 18:28:30|184474.6|184344.6|184475.4|184345.4|184478|184348|184474.6|184344.6|5
1722277720000|2024-07-29 18:28:40|184478.1|184348.1|184481.1|184351.1|184481.1|184351.1|184476.1|184346.1|7
1722277730000|2024-07-29 18:28:50|184478.8|184348.8|184478.8|184348.8|184478.8|184348.8|184478.8|184348.8|1
1722277740000|2024-07-29 18:29:00|184481.1|184351.1|184486|184356|184486.7|184356.7|184478.3|184348.3|9
1722277750000|2024-07-29 18:29:10|184484.2|184354.2|184464.5|184374.5|184484.2|184374.7|184464.4|184351.6|6
1722277760000|2024-07-29 18:29:20|184464.9|184374.9|184465.6|184375.6|184466.1|184376.1|184464.9|184374.9|4
1722277770000|2024-07-29 18:29:30|184471.5|184381.5|184472.3|184382.3|184473.3|184383.3|184471.5|184381.5|4
1722277780000|2024-07-29 18:29:40|184466.4|184376.4|184468.8|184378.8|184475.1|184385.1|184466.4|184376.4|8
1722277790000|2024-07-29 18:29:50|184468.5|184378.5|184468.4|184378.4|184470.6|184380.6|184463.3|184373.3|8
1722277800000|2024-07-29 18:30:00|184466|184376|184461.4|184371.4|184466|184376|184461.4|184371.4|2
1722277810000|2024-07-29 18:30:10|184465.5|184375.5|184464.7|184374.7|184467.2|184377.2|184461.1|184371.1|9
1722277820000|2024-07-29 18:30:20|184466.8|184376.8|184466.9|184376.9|184469.1|184379.1|184464.2|184374.2|6
1722277830000|2024-07-29 18:30:30|184466.7|184376.7|184466.6|184376.6|184469.6|184379.6|184465.7|184375.7|13
1722277850000|2024-07-29 18:30:50|184468.4|184378.4|184466.7|184376.7|184468.4|184378.4|184466.4|184376.4|8
1722277860000|2024-07-29 18:31:00|184463.7|184373.7|184462.9|184372.9|184465|184375|184462.9|184372.9|8
1722277870000|2024-07-29 18:31:10|184465.3|184375.3|184463.4|184373.4|184466.2|184376.2|184462.9|184372.9|6
1722277880000|2024-07-29 18:31:20|184463.7|184373.7|184464.5|184374.5|184465.2|184375.2|184463.7|184373.7|3
1722277890000|2024-07-29 18:31:30|184464.2|184374.2|184458.3|184368.3|184464.2|184374.2|184457.4|184367.4|8
1722277900000|2024-07-29 18:31:40|184458.5|184368.5|184458.5|184368.5|184458.5|184368.5|184458.5|184368.5|1
1722277910000|2024-07-29 18:31:50|184463.2|184373.2|184463|184373|184463.2|184373.2|184463|184373|2
1722277920000|2024-07-29 18:32:00|184462.7|184372.7|184461.9|184371.9|184465.8|184375.8|184461.9|184371.9|8
1722277940000|2024-07-29 18:32:20|184465.1|184375.1|184464.5|184374.5|184465.1|184375.1|184460.9|184370.9|6
1722277950000|2024-07-29 18:32:30|184464.8|184374.8|184464|184374|184464.8|184374.8|184464|184374|3
1722277960000|2024-07-29 18:32:40|184463.7|184373.7|184463.4|184373.4|184463.7|184373.7|184462.9|184372.9|5
1722277970000|2024-07-29 18:32:50|184463.8|184373.8|184464.5|184374.5|184465.5|184375.5|184463.8|184373.8|5
1722277980000|2024-07-29 18:33:00|184467.5|184377.5|184468.9|184378.9|184468.9|184378.9|184467.5|184377.5|3
1722278000000|2024-07-29 18:33:20|184465.8|184375.8|184465.8|184375.8|184465.8|184375.8|184465.8|184375.8|1
1722278010000|2024-07-29 18:33:30|184462.2|184372.2|184467.4|184377.4|184467.9|184377.9|184462.2|184372.2|3
1722278020000|2024-07-29 18:33:40|184467.6|184377.6|184466.9|184376.9|184469|184379|184466.1|184376.1|6
1722278030000|2024-07-29 18:33:50|184468.3|184378.3|184468.4|184378.4|184468.6|184378.6|184468.3|184378.3|3
1722278050000|2024-07-29 18:34:10|184471.6|184381.6|184471.8|184381.8|184472.8|184382.8|184470.8|184380.8|6
1722278060000|2024-07-29 18:34:20|184472.2|184382.2|184472.2|184382.2|184472.2|184382.2|184472.2|184382.2|1
1722278070000|2024-07-29 18:34:30|184471|184381|184470|184380|184471|184381|184470|184380|4
1722278080000|2024-07-29 18:34:40|184470.2|184380.2|184472.5|184382.5|184472.5|184382.5|184470.2|184380.2|4
1722278090000|2024-07-29 18:34:50|184472.2|184382.2|184463.9|184373.9|184472.2|184382.2|184463.9|184373.9|5
1722278100000|2024-07-29 18:35:00|184460.4|184370.4|184455|184365|184460.4|184370.4|184451.3|184361.3|11
1722278110000|2024-07-29 18:35:10|184454.8|184364.8|184454.4|184364.4|184455|184365|184454.4|184364.4|4
1722278120000|2024-07-29 18:35:20|184454.7|184364.7|184454.3|184364.3|184459|184369|184454.3|184364.3|5
1722278130000|2024-07-29 18:35:30|184454.5|184364.5|184455|184365|184458.6|184368.6|184454.5|184364.5|3
1722278140000|2024-07-29 18:35:40|184454.8|184364.8|184454.8|184364.8|184454.8|184364.8|184454.8|184364.8|1
1722278150000|2024-07-29 18:35:50|184455.1|184365.1|184445.5|184355.5|184455.1|184365.1|184442.5|184352.5|11
1722278160000|2024-07-29 18:36:00|184445.7|184355.7|184445.7|184355.7|184445.7|184355.7|184445.7|184355.7|1
1722278180000|2024-07-29 18:36:20|184448.2|184358.2|184448.2|184358.2|184448.2|184358.2|184448.2|184358.2|1
1722278190000|2024-07-29 18:36:30|184450.5|184360.5|184554.5|184464.5|184569.2|184479.2|184450.5|184360.5|13
1722278200000|2024-07-29 18:36:40|184554.6|184464.6|184547.1|184457.1|184555|184465|184547.1|184457.1|9
1722278210000|2024-07-29 18:36:50|184549.6|184459.6|184559.7|184469.7|184559.9|184469.9|184549.6|184459.6|10
1722278220000|2024-07-29 18:37:00|184559.3|184469.3|184548.9|184458.9|184561.7|184471.7|184548.7|184458.7|14
1722278230000|2024-07-29 18:37:10|184548.4|184458.4|184542.8|184452.8|184554.3|184464.3|184542.8|184452.8|8
1722278240000|2024-07-29 18:37:20|184537.5|184447.5|184535.3|184445.3|184538.8|184448.8|184531.4|184441.4|9
1722278250000|2024-07-29 18:37:30|184539.3|184449.3|184534.8|184444.8|184539.3|184449.3|184534.8|184444.8|4
1722278260000|2024-07-29 18:37:40|184537.7|184447.7|184537|184447|184537.7|184447.7|184537|184447|3
1722278270000|2024-07-29 18:37:50|184537.3|184447.3|184530|184440|184537.3|184447.3|184529.9|184439.9|9
1722278280000|2024-07-29 18:38:00|184533.1|184443.1|184526.7|184436.7|184533.1|184443.1|184526.4|184436.4|8
1722278290000|2024-07-29 18:38:10|184527.1|184437.1|184529.2|184439.2|184532.5|184442.5|184527.1|184437.1|6
1722278300000|2024-07-29 18:38:20|184527|184437|184528.2|184438.2|184532.2|184442.2|184526.6|184436.6|7
1722278310000|2024-07-29 18:38:30|184528|184438|184526.6|184436.6|184528|184438|184524|184434|7
1722278320000|2024-07-29 18:38:40|184526.3|184436.3|184526.3|184436.3|184526.3|184436.3|184526.3|184436.3|1
1722278330000|2024-07-29 18:38:50|184524|184434|184521.5|184431.5|184528.5|184438.5|184520.5|184430.5|8
1722278340000|2024-07-29 18:39:00|184518.3|184428.3|184526.1|184436.1|184526.4|184436.4|184518.3|184428.3|6
1722278350000|2024-07-29 18:39:10|184525.9|184435.9|184525.2|184435.2|184529.3|184439.3|184524.9|184434.9|8
1722278360000|2024-07-29 18:39:20|184530.3|184440.3|184527.1|184437.1|184530.3|184440.3|184527.1|184437.1|4
1722278370000|2024-07-29 18:39:30|184526.9|184436.9|184526.9|184436.9|184526.9|184436.9|184526.9|184436.9|1
1722278390000|2024-07-29 18:39:50|184526.7|184436.7|184525.7|184435.7|184529.3|184439.3|184524.1|184434.1|8
1722278400000|2024-07-29 18:40:00|184525.4|184435.4|184525.4|184435.4|184525.4|184435.4|184525.4|184435.4|1
1722278410000|2024-07-29 18:40:10|184525.1|184435.1|184523.9|184433.9|184525.1|184435.1|184523.4|184433.4|3
1722278420000|2024-07-29 18:40:20|184524.1|184434.1|184545.5|184415.5|184549.2|184434.1|184523.8|184413.2|8
1722278430000|2024-07-29 18:40:30|184545.3|184415.3|184541.6|184411.6|184547.9|184417.9|184541.4|184411.4|6
1722278440000|2024-07-29 18:40:40|184541.4|184411.4|184541.9|184411.9|184541.9|184411.9|184541.4|184411.4|3
1722278450000|2024-07-29 18:40:50|184541.7|184411.7|184545.7|184415.7|184545.7|184415.7|184541.7|184411.7|2
1722278460000|2024-07-29 18:41:00|184545.5|184415.5|184543.7|184413.7|184545.5|184415.5|184541.9|184411.9|5
1722278470000|2024-07-29 18:41:10|184544|184414|184540.9|184410.9|184544|184414|184540.9|184410.9|6
1722278480000|2024-07-29 18:41:20|184540.6|184410.6|184542.7|184412.7|184546.9|184416.9|184540.3|184410.3|7
1722278490000|2024-07-29 18:41:30|184544.3|184414.3|184543.3|184413.3|184547.2|184417.2|184543.3|184413.3|6
1722278500000|2024-07-29 18:41:40|184543.1|184413.1|184543.4|184413.4|184546.6|184416.6|184543.1|184413.1|3
1722278520000|2024-07-29 18:42:00|184549.6|184419.6|184539.4|184409.4|184549.6|184419.6|184535.1|184405.1|16
1722278530000|2024-07-29 18:42:10|184540.3|184410.3|184540.5|184410.5|184540.5|184410.5|184534.2|184404.2|4
1722278550000|2024-07-29 18:42:30|184534.5|184404.5|184549.2|184419.2|184549.2|184419.2|184534.5|184404.5|6
1722278560000|2024-07-29 18:42:40|184549|184419|184548.7|184418.7|184549|184419|184548.7|184418.7|2
1722278570000|2024-07-29 18:42:50|184540|184410|184544|184414|184546|184416|184535.5|184405.5|13
1722278580000|2024-07-29 18:43:00|184542.9|184412.9|184531.7|184401.7|184542.9|184412.9|184525.5|184395.5|7
1722278590000|2024-07-29 18:43:10|184532|184402|184533.6|184403.6|184533.6|184403.6|184532|184402|6
1722278600000|2024-07-29 18:43:20|184533.4|184403.4|184540.4|184410.4|184540.4|184410.4|184526.8|184396.8|8
1722278610000|2024-07-29 18:43:30|184544.2|184414.2|184545.3|184415.3|184550.9|184420.9|184544.2|184414.2|9
1722278620000|2024-07-29 18:43:40|184539.2|184409.2|184539.2|184409.2|184539.2|184409.2|184539.2|184409.2|1
1722278630000|2024-07-29 18:43:50|184539.4|184409.4|184539.4|184409.4|184539.4|184409.4|184539.4|184409.4|1
1722278640000|2024-07-29 18:44:00|184540.1|184410.1|184542.5|184412.5|184546.9|184416.9|184540.1|184410.1|3
1722278650000|2024-07-29 18:44:10|184545|184415|184544.9|184414.9|184551.6|184421.6|184543.8|184413.8|6
1722278660000|2024-07-29 18:44:20|184553.2|184423.2|184541.1|184411.1|184553.6|184423.6|184541.1|184411.1|4
1722278670000|2024-07-29 18:44:30|184546.8|184416.8|184538.3|184408.3|184548.9|184418.9|184538.3|184408.3|4
1722278680000|2024-07-29 18:44:40|184541|184411|184541.5|184411.5|184542.1|184412.1|184539|184409|5
1722278690000|2024-07-29 18:44:50|184541.7|184411.7|184538.8|184408.8|184551.9|184421.9|184534|184404|17
1722278700000|2024-07-29 18:45:00|184531.8|184401.8|184515.7|184385.7|184531.8|184401.8|184514|184384|23
1722278710000|2024-07-29 18:45:10|184508.4|184378.4|184501.2|184371.2|184508.4|184378.4|184500.1|184370.1|7
1722278720000|2024-07-29 18:45:20|184501.3|184371.3|184499|184369|184501.3|184371.3|184497.6|184367.6|5
1722278730000|2024-07-29 18:45:30|184496.3|184366.3|184498.6|184368.6|184498.6|184368.6|184496.3|184366.3|6
1722278740000|2024-07-29 18:45:40|184498.4|184368.4|184476.6|184386.6|184500.6|184386.6|184475.6|184368.4|11
1722278750000|2024-07-29 18:45:50|184488.3|184398.3|184498.8|184408.8|184501.4|184411.4|184487.7|184397.7|10
1722278760000|2024-07-29 18:46:00|184502.2|184412.2|184517|184427|184522.9|184432.9|184502.2|184412.2|18
1722278770000|2024-07-29 18:46:10|184517.2|184427.2|184519.9|184429.9|184519.9|184429.9|184517|184427|6
1722278780000|2024-07-29 18:46:20|184520.1|184430.1|184522.5|184432.5|184524.4|184434.4|184520.1|184430.1|8
1722278790000|2024-07-29 18:46:30|184522.3|184432.3|184522.9|184432.9|184527.4|184437.4|184517.4|184427.4|8
1722278800000|2024-07-29 18:46:40|184527.6|184437.6|184523|184433|184527.6|184437.6|184523|184433|2
1722278810000|2024-07-29 18:46:50|184522.4|184432.4|184521.4|184431.4|184526.2|184436.2|184521.4|184431.4|7
1722278820000|2024-07-29 18:47:00|184527.4|184437.4|184524.8|184434.8|184528.1|184438.1|184524.8|184434.8|6
1722278830000|2024-07-29 18:47:10|184525.1|184435.1|184524.5|184434.5|184530.7|184440.7|184524.5|184434.5|14
1722278840000|2024-07-29 18:47:20|184526.1|184436.1|184526.6|184436.6|184530.8|184440.8|184525.9|184435.9|6
1722278850000|2024-07-29 18:47:30|184526.7|184436.7|184528.5|184438.5|184531.6|184441.6|184526.7|184436.7|8
1722278860000|2024-07-29 18:47:40|184529.8|184439.8|184525.5|184435.5|184530.9|184440.9|184525.5|184435.5|6
1722278870000|2024-07-29 18:47:50|184524.9|184434.9|184524.5|184434.5|184529.4|184439.4|184524.4|184434.4|6
1722278880000|2024-07-29 18:48:00|184528.4|184438.4|184524.5|184434.5|184528.4|184438.4|184524.5|184434.5|2
1722278890000|2024-07-29 18:48:10|184524.3|184434.3|184523.9|184433.9|184524.3|184434.3|184520.8|184430.8|4
1722278900000|2024-07-29 18:48:20|184522.7|184432.7|184522.4|184432.4|184522.7|184432.7|184522.3|184432.3|5
1722278910000|2024-07-29 18:48:30|184522.2|184432.2|184522.2|184432.2|184522.2|184432.2|184522.2|184432.2|1
1722278920000|2024-07-29 18:48:40|184527.5|184437.5|184526.9|184436.9|184527.5|184437.5|184526.9|184436.9|3
1722278930000|2024-07-29 18:48:50|184527.4|184437.4|184527.4|184437.4|184527.4|184437.4|184527.4|184437.4|1
1722278940000|2024-07-29 18:49:00|184527.9|184437.9|184522.4|184432.4|184527.9|184437.9|184522.2|184432.2|4
1722278950000|2024-07-29 18:49:10|184521|184431|184520.6|184430.6|184521.5|184431.5|184520.4|184430.4|6
1722278960000|2024-07-29 18:49:20|184520.2|184430.2|184519.3|184429.3|184521.5|184431.5|184519.3|184429.3|4
1722278970000|2024-07-29 18:49:30|184519.1|184429.1|184541.8|184411.8|184549.7|184429.1|184516.7|184411.8|7
1722278980000|2024-07-29 18:49:40|184541.4|184411.4|184541.2|184411.2|184541.4|184411.4|184541.2|184411.2|2
1722278990000|2024-07-29 18:49:50|184534.7|184404.7|184541.1|184411.1|184541.2|184411.2|184534.7|184404.7|4
1722279000000|2024-07-29 18:50:00|184542.5|184412.5|184538.9|184408.9|184542.5|184412.5|184534.4|184404.4|4
1722279010000|2024-07-29 18:50:10|184545.8|184415.8|184545.8|184415.8|184545.8|184415.8|184545.8|184415.8|1
1722279020000|2024-07-29 18:50:20|184542.2|184412.2|184544.8|184414.8|184545.5|184415.5|184540|184410|6
1722279030000|2024-07-29 18:50:30|184545|184415|184544.4|184414.4|184547.1|184417.1|184537|184407|9
1722279040000|2024-07-29 18:50:40|184544.5|184414.5|184542|184412|184546.5|184416.5|184539.9|184409.9|6
1722279050000|2024-07-29 18:50:50|184541.8|184411.8|184554.8|184424.8|184554.8|184424.8|184541.8|184411.8|6
1722279060000|2024-07-29 18:51:00|184546.8|184416.8|184548.7|184418.7|184556.6|184426.6|184544.5|184414.5|10
1722279070000|2024-07-29 18:51:10|184550.1|184420.1|184549.7|184419.7|184550.1|184420.1|184549.7|184419.7|4
1722279080000|2024-07-29 18:51:20|184549.1|184419.1|184549.5|184419.5|184550.5|184420.5|184547.4|184417.4|4
1722279090000|2024-07-29 18:51:30|184547.5|184417.5|184532.3|184442.3|184549.8|184445|184532.3|184417.5|6
1722279100000|2024-07-29 18:51:40|184534.8|184444.8|184527.6|184437.6|184535.1|184445.1|184525.8|184435.8|11
1722279110000|2024-07-29 18:51:50|184525.6|184435.6|184507.2|184417.2|184525.6|184435.6|184507.2|184417.2|6
1722279120000|2024-07-29 18:52:00|184499.1|184409.1|184513.5|184383.5|184513.5|184409.1|184492|184375.7|8
1722279130000|2024-07-29 18:52:10|184508|184378|184490.1|184360.1|184508|184378|184490.1|184360.1|19
1722279140000|2024-07-29 18:52:20|184490.3|184360.3|184495.7|184365.7|184495.7|184365.7|184490.3|184360.3|3
1722279150000|2024-07-29 18:52:30|184490.1|184360.1|184487.9|184397.9|184493.2|184403.2|184470.2|184353.9|16
1722279160000|2024-07-29 18:52:40|184487.7|184397.7|184487.5|184397.5|184487.7|184397.7|184487.5|184397.5|2
1722279170000|2024-07-29 18:52:50|184487.2|184397.2|184486.8|184396.8|184487.2|184397.2|184486.1|184396.1|5
1722279180000|2024-07-29 18:53:00|184487.1|184397.1|184487.1|184397.1|184487.1|184397.1|184487.1|184397.1|1
1722279190000|2024-07-29 18:53:10|184486.2|184396.2|184486.5|184396.5|184488.2|184398.2|184486.2|184396.2|6
1722279200000|2024-07-29 18:53:20|184486.1|184396.1|184485.4|184395.4|184486.1|184396.1|184485.4|184395.4|4
1722279210000|2024-07-29 18:53:30|184484.7|184394.7|184487|184397|184487.2|184397.2|184482.1|184392.1|7
1722279220000|2024-07-29 18:53:40|184486.8|184396.8|184487.8|184397.8|184488.4|184398.4|184486.2|184396.2|7
1722279230000|2024-07-29 18:53:50|184487.6|184397.6|184483.3|184393.3|184487.6|184397.6|184483.3|184393.3|6
1722279240000|2024-07-29 18:54:00|184483.1|184393.1|184486.8|184396.8|184487.6|184397.6|184482.9|184392.9|9
1722279260000|2024-07-29 18:54:20|184485.9|184395.9|184488.1|184398.1|184488.1|184398.1|184483|184393|6
1722279270000|2024-07-29 18:54:30|184487.7|184397.7|184489|184399|184491.5|184401.5|184487.7|184397.7|12
1722279280000|2024-07-29 18:54:40|184486.8|184396.8|184484.3|184394.3|184486.8|184396.8|184484.3|184394.3|4
1722279290000|2024-07-29 18:54:50|184484.1|184394.1|184483.1|184393.1|184484.1|184394.1|184482.9|184392.9|4
1722279300000|2024-07-29 18:55:00|184483.4|184393.4|184483.4|184393.4|184483.4|184393.4|184483.4|184393.4|1
1722279310000|2024-07-29 18:55:10|184485|184395|184485|184395|184485|184395|184485|184395|1
1722279320000|2024-07-29 18:55:20|184482.1|184392.1|184483.6|184393.6|184483.6|184393.6|184482.1|184392.1|3
1722279330000|2024-07-29 18:55:30|184484.1|184394.1|184486.1|184396.1|184490.1|184400.1|184484.1|184394.1|7
1722279340000|2024-07-29 18:55:40|184485.9|184395.9|184492.6|184402.6|184496.5|184406.5|184484.6|184394.6|10
1722279350000|2024-07-29 18:55:50|184492.3|184402.3|184490|184400|184492.3|184402.3|184488.5|184398.5|8
1722279360000|2024-07-29 18:56:00|184490.4|184400.4|184468|184378|184490.4|184400.4|184468|184378|9
1722279370000|2024-07-29 18:56:10|184468.5|184378.5|184473.2|184383.2|184473.2|184383.2|184464|184374|3
1722279380000|2024-07-29 18:56:20|184471.3|184381.3|184478.6|184388.6|184478.6|184388.6|184471.3|184381.3|2
1722279390000|2024-07-29 18:56:30|184484.8|184394.8|184471.1|184381.1|184484.8|184394.8|184471.1|184381.1|2
1722279410000|2024-07-29 18:56:50|184484.8|184394.8|184478|184388|184484.8|184394.8|184478|184388|2
1722279420000|2024-07-29 18:57:00|184474.4|184384.4|184440|184350|184474.4|184384.4|184432.7|184342.7|16
1722279430000|2024-07-29 18:57:10|184440.2|184350.2|184443.2|184353.2|184447.7|184357.7|184440.2|184350.2|7
1722279440000|2024-07-29 18:57:20|184443.1|184353.1|184436.3|184346.3|184443.1|184353.1|184430.7|184340.7|15
1722279450000|2024-07-29 18:57:30|184456.9|184326.9|184458.4|184328.4|184461.9|184331.9|184454.2|184324.2|12
1722279460000|2024-07-29 18:57:40|184457.9|184327.9|184453.5|184323.5|184457.9|184327.9|184451.8|184321.8|7
1722279490000|2024-07-29 18:58:10|184454.2|184324.2|184454.1|184324.1|184456.9|184326.9|184451.7|184321.7|8
1722279500000|2024-07-29 18:58:20|184448.7|184318.7|184456.5|184326.5|184458.1|184328.1|184448.7|184318.7|12
1722279510000|2024-07-29 18:58:30|184457|184327|184455.4|184325.4|184457.1|184327.1|184452.5|184322.5|4
1722279520000|2024-07-29 18:58:40|184450.3|184320.3|184459.4|184329.4|184459.4|184329.4|184449.3|184319.3|14
1722279530000|2024-07-29 18:58:50|184459.3|184329.3|184455.4|184325.4|184459.3|184329.3|184450.5|184320.5|17
1722279540000|2024-07-29 18:59:00|184453.9|184323.9|184453.4|184323.4|184453.9|184323.9|184453.4|184323.4|7
1722279550000|2024-07-29 18:59:10|184452.6|184322.6|184466.5|184336.5|184473.1|184352.1|184433.3|184322.6|20
1722279560000|2024-07-29 18:59:20|184466|184336|184453.8|184323.8|184466.5|184336.5|184444.3|184314.3|23
1722279570000|2024-07-29 18:59:30|184452.9|184322.9|184446.7|184316.7|184454|184324|184443.8|184313.8|14
1722279580000|2024-07-29 18:59:40|184452.9|184322.9|184457.2|184327.2|184457.2|184327.2|184451.4|184321.4|19
1722279590000|2024-07-29 18:59:50|184453|184323|184462|184332|184464.2|184334.2|184444.4|184314.4|26
1722279600000|2024-07-29 19:00:00|184461|184331|184459.3|184329.3|184466.8|184336.8|184457.2|184327.2|21
1722279610000|2024-07-29 19:00:10|184462.1|184332.1|184462.5|184332.5|184463.1|184333.1|184456|184326|13
1722279620000|2024-07-29 19:00:20|184457.3|184327.3|184457.7|184327.7|184457.7|184327.7|184452.8|184322.8|15
1722279630000|2024-07-29 19:00:30|184457.5|184327.5|184431|184341|184460|184352.5|184431|184317.7|10
1722279640000|2024-07-29 19:00:40|184430.4|184340.4|184442.1|184312.1|184443|184340.4|184416.9|184311.3|16
1722279650000|2024-07-29 19:00:50|184438.3|184308.3|184438.6|184308.6|184442.6|184312.6|184438.2|184308.2|9
1722279660000|2024-07-29 19:01:00|184435.7|184305.7|184421.3|184291.3|184435.7|184305.7|184418.8|184288.8|13
1722279670000|2024-07-29 19:01:10|184419.7|184289.7|184368.8|184278.8|184419.7|184289.7|184364|184249.3|21
1722279680000|2024-07-29 19:01:20|184368.6|184278.6|184359.2|184229.2|184377.4|184278.6|184353.6|184223.6|23
1722279690000|2024-07-29 19:01:30|184355.2|184225.2|184369.2|184239.2|184370|184240|184354|184224|16
1722279700000|2024-07-29 19:01:40|184368.3|184238.3|184354.3|184224.3|184368.3|184238.3|184353.4|184223.4|17
1722279710000|2024-07-29 19:01:50|184354.7|184224.7|184343.7|184213.7|184354.7|184224.7|184341.9|184211.9|17
1722279720000|2024-07-29 19:02:00|184344.3|184214.3|184357.2|184227.2|184357.2|184227.2|184343.1|184213.1|19
1722279730000|2024-07-29 19:02:10|184356.3|184226.3|184348.1|184218.1|184356.3|184226.3|184348.1|184218.1|6
1722279740000|2024-07-29 19:02:20|184354.2|184224.2|184358.6|184228.6|184359|184229|184352.6|184222.6|12
1722279750000|2024-07-29 19:02:30|184358.7|184228.7|184355.3|184225.3|184358.9|184228.9|184353.7|184223.7|10
1722279760000|2024-07-29 19:02:40|184355.5|184225.5|184355.5|184225.5|184355.5|184225.5|184355.5|184225.5|1
1722279770000|2024-07-29 19:02:50|184355.6|184225.6|184363.9|184233.9|184363.9|184233.9|184355.6|184225.6|15
1722279780000|2024-07-29 19:03:00|184365.4|184235.4|184363.7|184233.7|184367|184237|184363.7|184233.7|13
1722279790000|2024-07-29 19:03:10|184363.9|184233.9|184362.3|184232.3|184364.3|184234.3|184361.4|184231.4|8
1722279800000|2024-07-29 19:03:20|184363.7|184233.7|184356.8|184226.8|184364.2|184234.2|184356.5|184226.5|9
1722279820000|2024-07-29 19:03:40|184359|184229|184357|184227|184359.2|184229.2|184356.8|184226.8|5
1722279830000|2024-07-29 19:03:50|184356.6|184226.6|184354.8|184224.8|184356.6|184226.6|184353.6|184223.6|7
1722279840000|2024-07-29 19:04:00|184355.2|184225.2|184359.3|184229.3|184359.3|184229.3|184355.2|184225.2|8
1722279850000|2024-07-29 19:04:10|184359.4|184229.4|184363.8|184233.8|184364.1|184234.1|184359.4|184229.4|10
1722279860000|2024-07-29 19:04:20|184364.8|184234.8|184364.9|184234.9|184364.9|184234.9|184363.7|184233.7|5
1722279870000|2024-07-29 19:04:30|184365.1|184235.1|184392.8|184262.8|184392.8|184262.8|184365.1|184235.1|8
1722279880000|2024-07-29 19:04:40|184392.2|184262.2|184392.4|184262.4|184392.4|184262.4|184392.2|184262.2|2
1722279890000|2024-07-29 19:04:50|184392.5|184262.5|184454.3|184324.3|184472.5|184342.5|184392.5|184262.5|19
1722279900000|2024-07-29 19:05:00|184451.5|184321.5|184436.4|184306.4|184453.7|184323.7|184436.4|184306.4|12
1722279910000|2024-07-29 19:05:10|184434.5|184304.5|184421.7|184291.7|184435.5|184305.5|184421.7|184291.7|9
1722279920000|2024-07-29 19:05:20|184423.6|184293.6|184425.2|184295.2|184425.5|184295.5|184423.6|184293.6|6
1722279930000|2024-07-29 19:05:30|184423|184293|184416.6|184286.6|184426.1|184296.1|184416.6|184286.6|7
1722279940000|2024-07-29 19:05:40|184417.8|184287.8|184417.8|184287.8|184422.3|184292.3|184414.8|184284.8|11
1722279950000|2024-07-29 19:05:50|184416.2|184286.2|184438.8|184308.8|184441.1|184311.1|184415.1|184285.1|19
1722279960000|2024-07-29 19:06:00|184438.5|184308.5|184440.9|184310.9|184440.9|184310.9|184434.5|184304.5|12
1722279970000|2024-07-29 19:06:10|184446.5|184316.5|184433.6|184303.6|184446.5|184316.5|184433.6|184303.6|13
1722279980000|2024-07-29 19:06:20|184435.9|184305.9|184435.9|184305.9|184435.9|184305.9|184435.9|184305.9|1
1722280000000|2024-07-29 19:06:40|184435|184305|184448.5|184318.5|184450.6|184320.6|184435|184305|16
1722280010000|2024-07-29 19:06:50|184446|184316|184447.6|184317.6|184449.4|184319.4|184446|184316|3
1722280020000|2024-07-29 19:07:00|184452.2|184322.2|184454.8|184324.8|184457.8|184327.8|184451|184321|10
1722280030000|2024-07-29 19:07:10|184453.3|184323.3|184455.7|184325.7|184455.7|184325.7|184449.6|184319.6|11
1722280040000|2024-07-29 19:07:20|184454.5|184324.5|184451.1|184321.1|184454.5|184324.5|184450.9|184320.9|4
1722280050000|2024-07-29 19:07:30|184453|184323|184453.9|184323.9|184453.9|184323.9|184452.8|184322.8|4
1722280060000|2024-07-29 19:07:40|184452.8|184322.8|184450.5|184320.5|184452.8|184322.8|184450.2|184320.2|7
1722280070000|2024-07-29 19:07:50|184450.4|184320.4|184453.7|184323.7|184453.7|184323.7|184450.4|184320.4|3
1722280080000|2024-07-29 19:08:00|184454.4|184324.4|184444.3|184314.3|184454.5|184324.5|184444.3|184314.3|8
1722280100000|2024-07-29 19:08:20|184443.6|184313.6|184442|184312|184443.6|184313.6|184440|184310|8
1722280120000|2024-07-29 19:08:40|184440.5|184310.5|184440.1|184310.1|184441.2|184311.2|184439.7|184309.7|6
1722280130000|2024-07-29 19:08:50|184441.1|184311.1|184452.7|184322.7|184454|184324|184438.9|184308.9|16
1722280140000|2024-07-29 19:09:00|184451|184321|184455.9|184325.9|184456.3|184326.3|184451|184321|8
1722280150000|2024-07-29 19:09:10|184455.8|184325.8|184450.7|184320.7|184457.1|184327.1|184450.7|184320.7|10
1722280160000|2024-07-29 19:09:20|184450|184320|184453.9|184323.9|184453.9|184323.9|184450|184320|2
1722280170000|2024-07-29 19:09:30|184454.6|184324.6|184458.8|184328.8|184460.7|184330.7|184453.9|184323.9|12
1722280180000|2024-07-29 19:09:40|184458|184328|184456.7|184326.7|184458.1|184328.1|184456.7|184326.7|4
1722280190000|2024-07-29 19:09:50|184450.4|184320.4|184452.2|184322.2|184452.9|184322.9|184450.3|184320.3|7
1722280200000|2024-07-29 19:10:00|184453.2|184323.2|184451|184321|184453.2|184323.2|184451|184321|4
1722280210000|2024-07-29 19:10:10|184451.8|184321.8|184450.9|184320.9|184453|184323|184450.8|184320.8|5
1722280220000|2024-07-29 19:10:20|184454.9|184324.9|184463|184333|184468.8|184338.8|184454.9|184324.9|13
1722280230000|2024-07-29 19:10:30|184461.3|184331.3|184457.7|184327.7|184461.3|184331.3|184457.2|184327.2|6
1722280240000|2024-07-29 19:10:40|184453.2|184323.2|184455.2|184325.2|184455.2|184325.2|184452.5|184322.5|4
1722280250000|2024-07-29 19:10:50|184451.9|184321.9|184452|184322|184452|184322|184451.9|184321.9|2
1722280260000|2024-07-29 19:11:00|184455.3|184325.3|184457.2|184327.2|184457.2|184327.2|184455.3|184325.3|2
1722280270000|2024-07-29 19:11:10|184457.3|184327.3|184458.5|184328.5|184458.5|184328.5|184456|184326|5
1722280280000|2024-07-29 19:11:20|184456.2|184326.2|184456.2|184326.2|184456.2|184326.2|184456.2|184326.2|1
1722280290000|2024-07-29 19:11:30|184457.9|184327.9|184449.5|184319.5|184457.9|184327.9|184446.7|184316.7|12
1722280300000|2024-07-29 19:11:40|184449.4|184319.4|184449.5|184319.5|184449.5|184319.5|184449.4|184319.4|2
1722280310000|2024-07-29 19:11:50|184449|184319|184449|184319|184449|184319|184449|184319|1
1722280320000|2024-07-29 19:12:00|184449.2|184319.2|184449.8|184319.8|184451.5|184321.5|184449.1|184319.1|9
1722280330000|2024-07-29 19:12:10|184449|184319|184452.8|184322.8|184452.8|184322.8|184449|184319|4
1722280340000|2024-07-29 19:12:20|184453.4|184323.4|184453.2|184323.2|184453.4|184323.4|184453.2|184323.2|2
1722280350000|2024-07-29 19:12:30|184450.2|184320.2|184446.9|184316.9|184450.4|184320.4|184445.9|184315.9|4
1722280360000|2024-07-29 19:12:40|184446.1|184316.1|184438.2|184308.2|184446.1|184316.1|184438.1|184308.1|7
1722280380000|2024-07-29 19:13:00|184437.7|184307.7|184435.4|184305.4|184437.7|184307.7|184435.4|184305.4|3
1722280390000|2024-07-29 19:13:10|184438.2|184308.2|184438.2|184308.2|184438.2|184308.2|184438.2|184308.2|1
1722280410000|2024-07-29 19:13:30|184431|184301|184425.4|184295.4|184434.8|184304.8|184425.4|184295.4|8
1722280420000|2024-07-29 19:13:40|184424.3|184294.3|184422.2|184292.2|184424.3|184294.3|184421.6|184291.6|6
1722280430000|2024-07-29 19:13:50|184422.6|184292.6|184422.2|184292.2|184422.6|184292.6|184422.2|184292.2|3
1722280440000|2024-07-29 19:14:00|184418.5|184288.5|184418.5|184288.5|184418.5|184288.5|184418.5|184288.5|1
1722280450000|2024-07-29 19:14:10|184419.5|184289.5|184416.3|184286.3|184424.6|184294.6|184416.3|184286.3|12
1722280460000|2024-07-29 19:14:20|184418.3|184288.3|184411.6|184281.6|184418.3|184288.3|184411.2|184281.2|5
1722280470000|2024-07-29 19:14:30|184418.8|184288.8|184410.9|184280.9|184421.2|184291.2|184410.9|184280.9|10
1722280480000|2024-07-29 19:14:40|184409.7|184279.7|184413.9|184283.9|184413.9|184283.9|184405.7|184275.7|13
1722280490000|2024-07-29 19:14:50|184412.5|184282.5|184414.5|184284.5|184414.5|184284.5|184411.2|184281.2|3
1722280500000|2024-07-29 19:15:00|184411.5|184281.5|184398.3|184268.3|184411.5|184281.5|184387.3|184257.3|19
1722280510000|2024-07-29 19:15:10|184398.5|184268.5|184397.9|184267.9|184401.7|184271.7|184397.9|184267.9|10
1722280520000|2024-07-29 19:15:20|184397.5|184267.5|184398.2|184268.2|184400.3|184270.3|184397.5|184267.5|7
1722280530000|2024-07-29 19:15:30|184398.7|184268.7|184372.7|184282.7|184398.7|184283.4|184371.8|184267|8
1722280540000|2024-07-29 19:15:40|184370.8|184280.8|184395.9|184305.9|184395.9|184305.9|184370.8|184280.8|8
1722280550000|2024-07-29 19:15:50|184395.2|184305.2|184395.4|184305.4|184399.2|184309.2|184395.2|184305.2|4
1722280560000|2024-07-29 19:16:00|184396.2|184306.2|184420.7|184290.7|184420.7|184311.2|184396.2|184286.4|7
1722280570000|2024-07-29 19:16:10|184419.8|184289.8|184419.3|184289.3|184419.8|184289.8|184419.3|184289.3|2
1722280580000|2024-07-29 19:16:20|184419.4|184289.4|184402.1|184312.1|184420.2|184316.8|184402.1|184289.4|11
1722280590000|2024-07-29 19:16:30|184403.8|184313.8|184403.3|184313.3|184403.8|184313.8|184403.3|184313.3|4
1722280600000|2024-07-29 19:16:40|184404.5|184314.5|184403.8|184313.8|184404.6|184314.6|184403.5|184313.5|7
1722280620000|2024-07-29 19:17:00|184405.1|184315.1|184408.8|184318.8|184409|184319|184405.1|184315.1|5
1722280630000|2024-07-29 19:17:10|184408.5|184318.5|184402.5|184312.5|184408.5|184318.5|184402.5|184312.5|3
1722280640000|2024-07-29 19:17:20|184412.9|184322.9|184407.3|184317.3|184412.9|184322.9|184404.5|184314.5|10
1722280650000|2024-07-29 19:17:30|184411.9|184321.9|184407.3|184317.3|184412|184322|184407.3|184317.3|4
1722280660000|2024-07-29 19:17:40|184411.7|184321.7|184411.7|184321.7|184411.7|184321.7|184411.7|184321.7|1
1722280670000|2024-07-29 19:17:50|184407.1|184317.1|184407.1|184317.1|184407.1|184317.1|184407.1|184317.1|1
1722280680000|2024-07-29 19:18:00|184405.5|184315.5|184406.7|184316.7|184406.7|184316.7|184403.7|184313.7|11
1722280690000|2024-07-29 19:18:10|184406.6|184316.6|184406.4|184316.4|184406.6|184316.6|184406.4|184316.4|2
1722280700000|2024-07-29 19:18:20|184424.5|184294.5|184429|184299|184431.4|184301.4|184424.5|184294.5|4
1722280710000|2024-07-29 19:18:30|184403.6|184313.6|184395.4|184305.4|184403.6|184313.6|184392.2|184302.2|8
1722280720000|2024-07-29 19:18:40|184401.7|184311.7|184400.9|184310.9|184401.7|184311.7|184396.7|184306.7|3
1722280730000|2024-07-29 19:18:50|184397|184307|184396.2|184306.2|184401.4|184311.4|184395.7|184305.7|8
1722280740000|2024-07-29 19:19:00|184394.8|184304.8|184390.8|184300.8|184396|184306|184387.6|184297.6|13
1722280750000|2024-07-29 19:19:10|184391|184301|184391|184301|184391|184301|184391|184301|1
1722280760000|2024-07-29 19:19:20|184391.3|184301.3|184397.3|184307.3|184397.3|184307.3|184391.3|184301.3|3
1722280770000|2024-07-29 19:19:30|184420.4|184290.4|184430.2|184300.2|184430.2|184300.2|184420.4|184290.4|10
1722280780000|2024-07-29 19:19:40|184431|184301|184405.9|184315.9|184432.4|184315.9|184405.9|184301|7
1722280800000|2024-07-29 19:20:00|184404.7|184314.7|184405.1|184315.1|184405.2|184315.2|184404.7|184314.7|4
1722280810000|2024-07-29 19:20:10|184406.4|184316.4|184405.7|184315.7|184406.4|184316.4|184405.7|184315.7|4
1722280820000|2024-07-29 19:20:20|184404.3|184314.3|184403.4|184313.4|184404.3|184314.3|184402.9|184312.9|6
1722280830000|2024-07-29 19:20:30|184404.8|184314.8|184407.1|184317.1|184407.1|184317.1|184403.5|184313.5|5
1722280840000|2024-07-29 19:20:40|184411.7|184321.7|184404|184314|184411.7|184321.7|184399.7|184309.7|9
1722280850000|2024-07-29 19:20:50|184401.8|184311.8|184404.4|184314.4|184422|184314.4|184401.8|184292|4
1722280860000|2024-07-29 19:21:00|184405.3|184315.3|184407.1|184317.1|184410.4|184320.4|184405.3|184315.3|11
1722280870000|2024-07-29 19:21:10|184409.2|184319.2|184407.5|184317.5|184409.2|184319.2|184407.5|184317.5|2
1722280890000|2024-07-29 19:21:30|184407.4|184317.4|184404.9|184314.9|184407.4|184317.4|184404.9|184314.9|6
1722280900000|2024-07-29 19:21:40|184405.3|184315.3|184404|184314|184405.5|184315.5|184404|184314|3
1722280910000|2024-07-29 19:21:50|184400.6|184310.6|184423.3|184293.3|184423.3|184312.5|184400.6|184285.7|6
1722280920000|2024-07-29 19:22:00|184429.9|184299.9|184422.2|184292.2|184429.9|184299.9|184422|184292|7
1722280930000|2024-07-29 19:22:10|184422.1|184292.1|184396.1|184306.1|184422.1|184314|184396.1|184292.1|9
1722280940000|2024-07-29 19:22:20|184399.2|184309.2|184399.3|184309.3|184399.3|184309.3|184399.2|184309.2|2
1722280950000|2024-07-29 19:22:30|184401.1|184311.1|184454.7|184324.7|184454.7|184348.1|184401.1|184311.1|11
1722280960000|2024-07-29 19:22:40|184453.8|184323.8|184453.5|184323.5|184453.8|184323.8|184453.5|184323.5|3
1722280970000|2024-07-29 19:22:50|184453.4|184323.4|184447.7|184317.7|184453.4|184323.4|184447.7|184317.7|2
1722280980000|2024-07-29 19:23:00|184433.7|184343.7|184433.7|184343.7|184433.7|184343.7|184433.7|184343.7|1
1722280990000|2024-07-29 19:23:10|184434.6|184344.6|184434.6|184344.6|184434.6|184344.6|184434.6|184344.6|1
1722281000000|2024-07-29 19:23:20|184434.3|184344.3|184433.2|184343.2|184434.3|184344.3|184432.7|184342.7|4
1722281010000|2024-07-29 19:23:30|184432.9|184342.9|184450.3|184320.3|184450.7|184342.9|184432.2|184320.3|5
1722281020000|2024-07-29 19:23:40|184450.2|184320.2|184449.6|184319.6|184450.2|184320.2|184449.6|184319.6|5
1722281030000|2024-07-29 19:23:50|184447.6|184317.6|184429.7|184339.7|184449.1|184339.7|184429.6|184317.6|10
1722281040000|2024-07-29 19:24:00|184434|184344|184434.4|184344.4|184434.4|184344.4|184434|184344|3
1722281050000|2024-07-29 19:24:10|184434.2|184344.2|184434.2|184344.2|184434.2|184344.2|184434.2|184344.2|1
1722281060000|2024-07-29 19:24:20|184432.3|184342.3|184432.2|184342.2|184432.4|184342.4|184432.2|184342.2|3
1722281070000|2024-07-29 19:24:30|184432.3|184342.3|184432.3|184342.3|184432.3|184342.3|184432.3|184342.3|1
1722281080000|2024-07-29 19:24:40|184432.1|184342.1|184432.3|184342.3|184432.3|184342.3|184432.1|184342.1|4
1722281090000|2024-07-29 19:24:50|184432.4|184342.4|184433.5|184343.5|184433.5|184343.5|184432.4|184342.4|3
1722281100000|2024-07-29 19:25:00|184433.7|184343.7|184435.8|184345.8|184436.6|184346.6|184433.7|184343.7|8
1722281110000|2024-07-29 19:25:10|184433.4|184343.4|184427.6|184337.6|184433.8|184343.8|184427.6|184337.6|5
1722281120000|2024-07-29 19:25:20|184451.5|184321.5|184452|184322|184452.2|184322.2|184451.5|184321.5|4
1722281130000|2024-07-29 19:25:30|184452.1|184322.1|184452.1|184322.1|184452.1|184322.1|184452.1|184322.1|1
1722281140000|2024-07-29 19:25:40|184452|184322|184433.7|184343.7|184452|184343.7|184433.7|184321.4|4
1722281150000|2024-07-29 19:25:50|184431|184341|184433.2|184343.2|184433.2|184343.2|184431|184341|5
1722281160000|2024-07-29 19:26:00|184434.5|184344.5|184433.4|184343.4|184434.6|184344.6|184433.4|184343.4|3
1722281170000|2024-07-29 19:26:10|184431.5|184341.5|184448.7|184318.7|184451|184341.5|184431.5|184318.6|5
1722281180000|2024-07-29 19:26:20|184448.6|184318.6|184448.6|184318.6|184448.6|184318.6|184448.6|184318.6|1
1722281190000|2024-07-29 19:26:30|184448.8|184318.8|184448.6|184318.6|184448.8|184318.8|184448.6|184318.6|2
1722281200000|2024-07-29 19:26:40|184448.8|184318.8|184430.3|184340.3|184448.9|184340.7|184430.3|184318.8|5
1722281210000|2024-07-29 19:26:50|184426.8|184336.8|184425.8|184335.8|184426.8|184336.8|184425.6|184335.6|3
1722281220000|2024-07-29 19:27:00|184428.4|184338.4|184424|184334|184431.2|184341.2|184423.8|184333.8|9
1722281230000|2024-07-29 19:27:10|184423.7|184333.7|184423.8|184333.8|184423.8|184333.8|184423.7|184333.7|2
1722281240000|2024-07-29 19:27:20|184448.3|184318.3|184444.4|184314.4|184448.3|184318.3|184444.4|184314.4|5
1722281250000|2024-07-29 19:27:30|184448.4|184318.4|184429.4|184339.4|184448.4|184339.4|184429.4|184318.4|2
1722281280000|2024-07-29 19:28:00|184428|184338|184445.5|184315.5|184447.7|184338|184428|184314.7|5
1722281300000|2024-07-29 19:28:20|184445.4|184315.4|184444.4|184314.4|184445.4|184315.4|184443.9|184313.9|6
1722281310000|2024-07-29 19:28:30|184445.5|184315.5|184428|184338|184445.7|184338|184428|184315.5|3
1722281330000|2024-07-29 19:28:50|184427.4|184337.4|184429.2|184339.2|184429.3|184339.3|184425.7|184335.7|8
1722281340000|2024-07-29 19:29:00|184429|184339|184424.8|184334.8|184429|184339|184424.4|184334.4|13
1722281350000|2024-07-29 19:29:10|184424.9|184334.9|184427.4|184337.4|184427.4|184337.4|184424.1|184334.1|10
1722281360000|2024-07-29 19:29:20|184427.3|184337.3|184427.2|184337.2|184427.3|184337.3|184427.2|184337.2|2
1722281370000|2024-07-29 19:29:30|184429.1|184339.1|184428.6|184338.6|184429.1|184339.1|184428.6|184338.6|3
1722281390000|2024-07-29 19:29:50|184429.7|184339.7|184427.2|184337.2|184429.7|184339.7|184427.2|184337.2|4
1722281400000|2024-07-29 19:30:00|184427.5|184337.5|184424.5|184334.5|184428|184338|184422.2|184332.2|13
1722281410000|2024-07-29 19:30:10|184424.4|184334.4|184422.3|184332.3|184424.4|184334.4|184422.1|184332.1|11
1722281420000|2024-07-29 19:30:20|184422|184332|184423.4|184333.4|184424.6|184334.6|184422|184332|6
1722281430000|2024-07-29 19:30:30|184424.9|184334.9|184426.8|184336.8|184427.1|184337.1|184424.9|184334.9|7
1722281440000|2024-07-29 19:30:40|184428.4|184338.4|184430.1|184340.1|184435.4|184345.4|184425.9|184335.9|10
1722281450000|2024-07-29 19:30:50|184429|184339|184427.7|184337.7|184431.5|184341.5|184427.5|184337.5|13
1722281460000|2024-07-29 19:31:00|184428|184338|184429.4|184339.4|184429.7|184339.7|184428|184338|7
1722281470000|2024-07-29 19:31:10|184430.3|184340.3|184431.8|184341.8|184437.7|184347.7|184430.3|184340.3|5
1722281480000|2024-07-29 19:31:20|184431.7|184341.7|184428.9|184338.9|184431.7|184341.7|184428.1|184338.1|6
1722281490000|2024-07-29 19:31:30|184429.5|184339.5|184430.4|184340.4|184430.4|184340.4|184429.3|184339.3|5
1722281500000|2024-07-29 19:31:40|184429.8|184339.8|184429.6|184339.6|184429.8|184339.8|184429.5|184339.5|5
1722281510000|2024-07-29 19:31:50|184430.7|184340.7|184430.7|184340.7|184430.7|184340.7|184430.7|184340.7|1
1722281520000|2024-07-29 19:32:00|184430.5|184340.5|184430|184340|184430.5|184340.5|184429.5|184339.5|4
1722281530000|2024-07-29 19:32:10|184429.9|184339.9|184428.6|184338.6|184429.9|184339.9|184428.4|184338.4|3
1722281540000|2024-07-29 19:32:20|184428.7|184338.7|184423.2|184333.2|184428.7|184338.7|184422.7|184332.7|10
1722281550000|2024-07-29 19:32:30|184422.9|184332.9|184423.1|184333.1|184423.1|184333.1|184422.9|184332.9|2
1722281560000|2024-07-29 19:32:40|184423.3|184333.3|184423.6|184333.6|184423.6|184333.6|184423.3|184333.3|2
1722281570000|2024-07-29 19:32:50|184425.6|184335.6|184429.4|184339.4|184429.7|184339.7|184425.6|184335.6|5
1722281580000|2024-07-29 19:33:00|184429.2|184339.2|184427.4|184337.4|184429.2|184339.2|184427.4|184337.4|3
1722281590000|2024-07-29 19:33:10|184427.7|184337.7|184427.7|184337.7|184427.7|184337.7|184427.7|184337.7|1
1722281600000|2024-07-29 19:33:20|184428.2|184338.2|184439|184349|184439|184349|184428.2|184338.2|8
1722281610000|2024-07-29 19:33:30|184438.8|184348.8|184430.8|184340.8|184438.8|184348.8|184430.8|184340.8|8
1722281620000|2024-07-29 19:33:40|184430.7|184340.7|184437|184347|184437.2|184347.2|184430.7|184340.7|4
1722281630000|2024-07-29 19:33:50|184436.3|184346.3|184434|184344|184436.3|184346.3|184434|184344|4
1722281640000|2024-07-29 19:34:00|184435.7|184345.7|184435.7|184345.7|184435.7|184345.7|184435.7|184345.7|1
1722281650000|2024-07-29 19:34:10|184436.9|184346.9|184438.1|184348.1|184438.1|184348.1|184436.9|184346.9|3
1722281660000|2024-07-29 19:34:20|184438|184348|184438.1|184348.1|184438.1|184348.1|184438|184348|2
1722281670000|2024-07-29 19:34:30|184438|184348|184438|184348|184438|184348|184438|184348|1
1722281680000|2024-07-29 19:34:40|184436.8|184346.8|184436.4|184346.4|184436.9|184346.9|184436.4|184346.4|3
1722281700000|2024-07-29 19:35:00|184437.9|184347.9|184426.3|184336.3|184437.9|184347.9|184426.3|184336.3|4
1722281710000|2024-07-29 19:35:10|184426.5|184336.5|184426.9|184336.9|184431.7|184341.7|184426.2|184336.2|5
1722281720000|2024-07-29 19:35:20|184426.8|184336.8|184426.8|184336.8|184426.8|184336.8|184426.8|184336.8|1
1722281730000|2024-07-29 19:35:30|184428.4|184338.4|184434.9|184344.9|184434.9|184344.9|184426.8|184336.8|10
1722281740000|2024-07-29 19:35:40|184434.8|184344.8|184434.8|184344.8|184434.8|184344.8|184434.8|184344.8|1
1722281750000|2024-07-29 19:35:50|184434.6|184344.6|184434.4|184344.4|184434.6|184344.6|184434.4|184344.4|2
1722281760000|2024-07-29 19:36:00|184432.6|184342.6|184433|184343|184433|184343|184427.2|184337.2|11
1722281770000|2024-07-29 19:36:10|184433.7|184343.7|184433.6|184343.6|184433.9|184343.9|184433.6|184343.6|5
1722281780000|2024-07-29 19:36:20|184433.4|184343.4|184432.9|184342.9|184433.4|184343.4|184432.9|184342.9|6
1722281790000|2024-07-29 19:36:30|184432.8|184342.8|184431.1|184341.1|184432.8|184342.8|184431.1|184341.1|5
1722281810000|2024-07-29 19:36:50|184431.2|184341.2|184431.7|184341.7|184431.8|184341.8|184431.2|184341.2|4
1722281820000|2024-07-29 19:37:00|184431.6|184341.6|184429.2|184339.2|184431.6|184341.6|184428.7|184338.7|7
1722281830000|2024-07-29 19:37:10|184429.7|184339.7|184430.3|184340.3|184430.3|184340.3|184429.1|184339.1|3
1722281850000|2024-07-29 19:37:30|184429.8|184339.8|184429.8|184339.8|184429.8|184339.8|184429.8|184339.8|1
1722281860000|2024-07-29 19:37:40|184429.9|184339.9|184429.9|184339.9|184429.9|184339.9|184429.9|184339.9|1
1722281870000|2024-07-29 19:37:50|184429.8|184339.8|184429.9|184339.9|184429.9|184339.9|184429.8|184339.8|2
1722281880000|2024-07-29 19:38:00|184429.8|184339.8|184425.6|184335.6|184429.8|184339.8|184423.9|184333.9|11
1722281890000|2024-07-29 19:38:10|184425.8|184335.8|184420.7|184330.7|184425.8|184335.8|184420.7|184330.7|4
1722281900000|2024-07-29 19:38:20|184420.5|184330.5|184424.5|184334.5|184424.5|184334.5|184420.5|184330.5|2
1722281910000|2024-07-29 19:38:30|184424.4|184334.4|184424|184334|184424.4|184334.4|184424|184334|3
1722281920000|2024-07-29 19:38:40|184424.1|184334.1|184425.7|184335.7|184426.2|184336.2|184424.1|184334.1|6
1722281930000|2024-07-29 19:38:50|184425.9|184335.9|184425.8|184335.8|184425.9|184335.9|184425.8|184335.8|2
1722281940000|2024-07-29 19:39:00|184427.1|184337.1|184428.2|184338.2|184428.2|184338.2|184427.1|184337.1|4
1722281960000|2024-07-29 19:39:20|184427.4|184337.4|184427.4|184337.4|184427.4|184337.4|184427.4|184337.4|1
1722281970000|2024-07-29 19:39:30|184427.5|184337.5|184426|184336|184427.5|184337.5|184425.6|184335.6|7
1722281980000|2024-07-29 19:39:40|184425.8|184335.8|184425.8|184335.8|184425.8|184335.8|184425.8|184335.8|1
1722281990000|2024-07-29 19:39:50|184426.5|184336.5|184426.5|184336.5|184426.5|184336.5|184426.5|184336.5|1
1722282000000|2024-07-29 19:40:00|184428.4|184338.4|184428.4|184338.4|184428.4|184338.4|184428.4|184338.4|1
1722282010000|2024-07-29 19:40:10|184428.2|184338.2|184426.8|184336.8|184428.2|184338.2|184426.8|184336.8|2
1722282020000|2024-07-29 19:40:20|184426.2|184336.2|184427.6|184337.6|184427.6|184337.6|184426.2|184336.2|3
1722282050000|2024-07-29 19:40:50|184428.6|184338.6|184428.6|184338.6|184428.6|184338.6|184428.6|184338.6|1
1722282070000|2024-07-29 19:41:10|184426.7|184336.7|184422|184332|184426.7|184336.7|184422|184332|4
1722282080000|2024-07-29 19:41:20|184421.8|184331.8|184420.6|184330.6|184421.8|184331.8|184418.4|184328.4|8
1722282090000|2024-07-29 19:41:30|184420.7|184330.7|184419.9|184329.9|184420.7|184330.7|184419.9|184329.9|4
1722282100000|2024-07-29 19:41:40|184420|184330|184423.9|184333.9|184425.3|184335.3|184420|184330|8
1722282110000|2024-07-29 19:41:50|184424.4|184334.4|184424.4|184334.4|184424.4|184334.4|184424.4|184334.4|1
1722282120000|2024-07-29 19:42:00|184424.3|184334.3|184422.9|184332.9|184424.3|184334.3|184422.9|184332.9|2
1722282130000|2024-07-29 19:42:10|184422.3|184332.3|184424.7|184334.7|184424.7|184334.7|184422.3|184332.3|5
1722282140000|2024-07-29 19:42:20|184425.6|184335.6|184426|184336|184427.2|184337.2|184425.5|184335.5|6
1722282150000|2024-07-29 19:42:30|184425.9|184335.9|184425.6|184335.6|184425.9|184335.9|184425.6|184335.6|2
1722282160000|2024-07-29 19:42:40|184425.5|184335.5|184429.4|184339.4|184429.4|184339.4|184425.3|184335.3|5
1722282180000|2024-07-29 19:43:00|184427.8|184337.8|184426.2|184336.2|184427.8|184337.8|184426.2|184336.2|2
1722282190000|2024-07-29 19:43:10|184426.4|184336.4|184426.4|184336.4|184426.4|184336.4|184426.4|184336.4|1
1722282200000|2024-07-29 19:43:20|184426.9|184336.9|184429.5|184339.5|184429.5|184339.5|184426.9|184336.9|4
1722282210000|2024-07-29 19:43:30|184429.4|184339.4|184429.5|184339.5|184429.5|184339.5|184429.4|184339.4|2
1722282220000|2024-07-29 19:43:40|184431.1|184341.1|184431.1|184341.1|184431.1|184341.1|184431.1|184341.1|1
1722282240000|2024-07-29 19:44:00|184429.5|184339.5|184430.2|184340.2|184430.3|184340.3|184429.5|184339.5|3
1722282250000|2024-07-29 19:44:10|184430.5|184340.5|184431.4|184341.4|184431.5|184341.5|184430.5|184340.5|5
1722282260000|2024-07-29 19:44:20|184430.9|184340.9|184430.7|184340.7|184430.9|184340.9|184430.7|184340.7|2
1722282270000|2024-07-29 19:44:30|184431.6|184341.6|184433.1|184343.1|184433.1|184343.1|184431.6|184341.6|2
1722282290000|2024-07-29 19:44:50|184431.4|184341.4|184430.2|184340.2|184431.4|184341.4|184430.2|184340.2|4
1722282300000|2024-07-29 19:45:00|184431|184341|184431.6|184341.6|184431.6|184341.6|184430.7|184340.7|3
1722282310000|2024-07-29 19:45:10|184431.4|184341.4|184435.9|184345.9|184435.9|184345.9|184431.4|184341.4|6
1722282320000|2024-07-29 19:45:20|184436.1|184346.1|184437.3|184347.3|184437.7|184347.7|184436.1|184346.1|4
1722282330000|2024-07-29 19:45:30|184437.2|184347.2|184504|184414|184509.1|184419.1|184437.2|184347.2|10
1722282340000|2024-07-29 19:45:40|184505.1|184415.1|184397.7|184307.7|184510.9|184420.9|184397.7|184307.7|18
1722282350000|2024-07-29 19:45:50|184355.6|184265.6|184362.7|184272.7|184365.6|184275.6|184355.3|184265.3|21
1722282360000|2024-07-29 19:46:00|184362.3|184272.3|184366.7|184276.7|184366.7|184276.7|184360|184270|21
1722282370000|2024-07-29 19:46:10|184366.8|184276.8|184363.6|184273.6|184367.5|184277.5|184363.6|184273.6|6
1722282380000|2024-07-29 19:46:20|184363.3|184273.3|184366.6|184276.6|184366.7|184276.7|184363.3|184273.3|5
1722282390000|2024-07-29 19:46:30|184366.5|184276.5|184371.6|184281.6|184371.6|184281.6|184355.6|184265.6|12
1722282400000|2024-07-29 19:46:40|184369.9|184279.9|184390.4|184260.4|184391.5|184280.9|184360.3|184254.8|23
1722282410000|2024-07-29 19:46:50|184386.1|184256.1|184388.2|184258.2|184388.4|184258.4|184386.1|184256.1|3
1722282420000|2024-07-29 19:47:00|184388.5|184258.5|184382.8|184252.8|184388.5|184258.5|184379.2|184249.2|20
1722282430000|2024-07-29 19:47:10|184382.6|184252.6|184360.8|184270.8|184382.6|184280.2|184359.2|184252.6|7
1722282440000|2024-07-29 19:47:20|184361|184271|184373|184283|184373|184283|184361|184271|7
1722282450000|2024-07-29 19:47:30|184361.3|184271.3|184358.3|184268.3|184373.2|184283.2|184358.3|184268.3|12
1722282460000|2024-07-29 19:47:40|184360.3|184270.3|184365.3|184275.3|184365.6|184275.6|184360.3|184270.3|10
1722282470000|2024-07-29 19:47:50|184359.8|184269.8|184355.7|184265.7|184359.8|184269.8|184347.7|184257.7|5
1722282480000|2024-07-29 19:48:00|184355|184265|184361.8|184271.8|184361.8|184271.8|184351.8|184261.8|9
1722282490000|2024-07-29 19:48:10|184358.6|184268.6|184385.5|184295.5|184388.4|184295.5|184358.1|184257.2|18
1722282500000|2024-07-29 19:48:20|184376|184286|184402|184272|184404.1|184288.4|184376|184254.3|18
1722282510000|2024-07-29 19:48:30|184402.2|184272.2|184402|184272|184402.5|184272.5|184402|184272|3
1722282520000|2024-07-29 19:48:40|184401.7|184271.7|184404.4|184274.4|184404.4|184274.4|184401.3|184271.3|9
1722282530000|2024-07-29 19:48:50|184405.4|184275.4|184418.6|184288.6|184421.9|184291.9|184405.4|184275.4|9
1722282540000|2024-07-29 19:49:00|184418.5|184288.5|184415.1|184285.1|184418.5|184288.5|184413.1|184283.1|13
1722282550000|2024-07-29 19:49:10|184415.3|184285.3|184415.9|184285.9|184415.9|184285.9|184415.3|184285.3|4
1722282560000|2024-07-29 19:49:20|184408.5|184318.5|184424|184294|184424|184323.7|184400.7|184288|9
1722282570000|2024-07-29 19:49:30|184424.9|184294.9|184425.4|184295.4|184425.4|184295.4|184424.9|184294.9|3
1722282580000|2024-07-29 19:49:40|184425.5|184295.5|184426.1|184296.1|184426.1|184296.1|184425.5|184295.5|3
1722282590000|2024-07-29 19:49:50|184426.5|184296.5|184426.7|184296.7|184426.8|184296.8|184426.5|184296.5|4
1722282600000|2024-07-29 19:50:00|184424.6|184294.6|184392|184302|184424.7|184310.9|184391.9|184294.6|9
1722282610000|2024-07-29 19:50:10|184392.1|184302.1|184392.7|184302.7|184392.7|184302.7|184392.1|184302.1|3
1722282620000|2024-07-29 19:50:20|184393.9|184303.9|184389|184299|184393.9|184303.9|184389|184299|6
1722282630000|2024-07-29 19:50:30|184386.9|184296.9|184396.5|184306.5|184400.4|184310.4|184386.9|184296.9|8
1722282640000|2024-07-29 19:50:40|184399.5|184309.5|184399.3|184309.3|184406.9|184316.9|184398.8|184308.8|8
1722282650000|2024-07-29 19:50:50|184400.1|184310.1|184393.7|184303.7|184400.1|184310.1|184393.7|184303.7|2
1722282660000|2024-07-29 19:51:00|184393.8|184303.8|184414.8|184284.8|184414.8|184306.4|184393.8|184284.8|8
1722282670000|2024-07-29 19:51:10|184414.3|184284.3|184416|184286|184416|184286|184414.3|184284.3|4
1722282680000|2024-07-29 19:51:20|184417|184287|184410.3|184280.3|184417|184287|184410.3|184280.3|5
1722282690000|2024-07-29 19:51:30|184411.1|184281.1|184411.8|184281.8|184411.8|184281.8|184411.1|184281.1|3
1722282700000|2024-07-29 19:51:40|184412|184282|184416.7|184286.7|184416.7|184286.7|184412|184282|7
1722282720000|2024-07-29 19:52:00|184418.4|184288.4|184460|184330|184465.5|184341|184418.4|184288.4|17
1722282730000|2024-07-29 19:52:10|184461.1|184331.1|184462.9|184332.9|184463|184333|184461.1|184331.1|4
1722282740000|2024-07-29 19:52:20|184463.1|184333.1|184456.5|184326.5|184463.3|184333.3|184456.4|184326.4|14
1722282750000|2024-07-29 19:52:30|184457|184327|184446.7|184356.7|184459.6|184356.7|184445.5|184326.6|10
1722282760000|2024-07-29 19:52:40|184446.8|184356.8|184449.8|184359.8|184449.8|184359.8|184446.8|184356.8|5
1722282770000|2024-07-29 19:52:50|184452.4|184362.4|184436.3|184346.3|184452.4|184362.4|184436.3|184346.3|9
1722282780000|2024-07-29 19:53:00|184456.2|184326.2|184455.3|184325.3|184461.4|184331.4|184454.2|184324.2|18
1722282790000|2024-07-29 19:53:10|184455.5|184325.5|184460.4|184330.4|184460.4|184330.4|184455.5|184325.5|6
1722282800000|2024-07-29 19:53:20|184460|184330|184460.9|184330.9|184461.2|184331.2|184460|184330|5
1722282810000|2024-07-29 19:53:30|184461.1|184331.1|184461.2|184331.2|184461.2|184331.2|184460.9|184330.9|4
1722282820000|2024-07-29 19:53:40|184461.3|184331.3|184452.5|184322.5|184466.9|184336.9|184452.3|184322.3|8
1722282830000|2024-07-29 19:53:50|184452.9|184322.9|184458.4|184328.4|184458.4|184328.4|184452.9|184322.9|5
1722282840000|2024-07-29 19:54:00|184458.8|184328.8|184449.5|184319.5|184460.3|184330.3|184449.4|184319.4|10
1722282850000|2024-07-29 19:54:10|184450.7|184320.7|184417|184327|184451.8|184331.3|184416.4|184319.2|11
1722282860000|2024-07-29 19:54:20|184419.1|184329.1|184434|184344|184434|184344|184419.1|184329.1|6
1722282870000|2024-07-29 19:54:30|184432.8|184342.8|184435.6|184345.6|184435.6|184345.6|184432.8|184342.8|5
1722282880000|2024-07-29 19:54:40|184434.5|184344.5|184436.5|184346.5|184436.5|184346.5|184434.5|184344.5|6
1722282890000|2024-07-29 19:54:50|184436.6|184346.6|184438.2|184348.2|184438.7|184348.7|184436.4|184346.4|10
1722282900000|2024-07-29 19:55:00|184438.8|184348.8|184440.6|184350.6|184440.6|184350.6|184438.8|184348.8|3
1722282910000|2024-07-29 19:55:10|184440|184350|184437.6|184347.6|184440|184350|184435.8|184345.8|4
1722282920000|2024-07-29 19:55:20|184457.9|184327.9|184454|184324|184457.9|184327.9|184452.4|184322.4|8
1722282930000|2024-07-29 19:55:30|184454.5|184324.5|184449.3|184319.3|184456.7|184326.7|184449.2|184319.2|9
1722282940000|2024-07-29 19:55:40|184449.7|184319.7|184450.4|184320.4|184450.4|184320.4|184448.4|184318.4|8
1722282950000|2024-07-29 19:55:50|184430.3|184340.3|184436.6|184306.6|184436.6|184342.3|184413.3|184306.6|7
1722282960000|2024-07-29 19:56:00|184436.8|184306.8|184440.6|184310.6|184444|184314|184436.8|184306.8|10
1722282970000|2024-07-29 19:56:10|184441.7|184311.7|184443.8|184313.8|184443.9|184313.9|184441.6|184311.6|7
1722282980000|2024-07-29 19:56:20|184443.7|184313.7|184476.5|184346.5|184483.6|184353.6|184443.7|184313.7|10
1722282990000|2024-07-29 19:56:30|184476.4|184346.4|184487.1|184397.1|184487.1|184397.1|184454|184345.5|19
1722283000000|2024-07-29 19:56:40|184488.6|184398.6|184509.4|184419.4|184518.5|184419.4|184473.9|184378.5|13
1722283010000|2024-07-29 19:56:50|184499.2|184409.2|184512.8|184422.8|184541.2|184438.2|184496.6|184406.6|21
1722283020000|2024-07-29 19:57:00|184512.7|184422.7|184515.1|184425.1|184515.1|184425.1|184512.7|184422.7|4
1722283030000|2024-07-29 19:57:10|184515.5|184425.5|184508.2|184418.2|184516.9|184426.9|184508.2|184418.2|7
1722283040000|2024-07-29 19:57:20|184507.5|184417.5|184519.9|184429.9|184535.9|184445.9|184507.5|184417.5|16
1722283050000|2024-07-29 19:57:30|184526.3|184436.3|184573.8|184443.8|184581.5|184451.5|184526.3|184436.3|12
1722283060000|2024-07-29 19:57:40|184571.9|184441.9|184573.7|184443.7|184577.6|184447.6|184571.9|184441.9|19
1722283070000|2024-07-29 19:57:50|184574.1|184444.1|184556.6|184426.6|184574.2|184444.2|184548.3|184418.3|15
1722283080000|2024-07-29 19:58:00|184559.8|184429.8|184555.8|184425.8|184562.4|184432.4|184551.1|184421.1|36
1722283090000|2024-07-29 19:58:10|184555.5|184425.5|184555.1|184425.1|184557|184427|184550.4|184420.4|39
1722283100000|2024-07-29 19:58:20|184554.5|184424.5|184557.3|184427.3|184557.4|184427.4|184548.9|184418.9|40
1722283110000|2024-07-29 19:58:30|184556.9|184426.9|184552.9|184422.9|184563.2|184470.3|184539.4|184420.7|39
1722283120000|2024-07-29 19:58:40|184557.3|184427.3|184559|184429|184561.6|184431.6|184554.4|184424.4|18
1722283130000|2024-07-29 19:58:50|184558|184428|184557.4|184427.4|184559.5|184429.5|184553.9|184423.9|36
1722283140000|2024-07-29 19:59:00|184556.5|184426.5|184563.1|184433.1|184570.8|184468.1|184538.9|184425.7|40
1722283150000|2024-07-29 19:59:10|184570.7|184440.7|184550.1|184460.1|184575.3|184475.5|184545.9|184429|38
1722283160000|2024-07-29 19:59:20|184566.8|184476.8|184616.5|184486.5|184616.7|184486.7|184548.4|184458.4|38
1722283170000|2024-07-29 19:59:30|184613.4|184483.4|184634.7|184544.7|184634.7|184544.7|184613.4|184483.4|8
1722283180000|2024-07-29 19:59:40|184654.8|184524.8|184605.9|184475.9|184654.8|184552.4|184597.8|184475.9|27
1722283190000|2024-07-29 19:59:50|184603.5|184473.5|184557.7|184467.7|184603.6|184497.3|184557.7|184467.7|12
1722283200000|2024-07-29 20:00:00|184556.1|184466.1|184558.1|184468.1|184560.3|184470.3|184556.1|184466.1|9
1722283210000|2024-07-29 20:00:10|184558.3|184468.3|184581.8|184451.8|184581.8|184470.5|184555.7|184451.8|6
1722283220000|2024-07-29 20:00:20|184581.6|184451.6|184560|184470|184581.8|184470|184550.4|184451.6|4
1722283230000|2024-07-29 20:00:30|184559|184469|184549.4|184459.4|184559.7|184469.7|184549.4|184459.4|5
1722283240000|2024-07-29 20:00:40|184549.3|184459.3|184549.2|184459.2|184549.3|184459.3|184549.2|184459.2|2
1722283250000|2024-07-29 20:00:50|184581.5|184451.5|184581.5|184451.5|184581.5|184451.5|184581.4|184451.4|3
1722283260000|2024-07-29 20:01:00|184579.3|184449.3|184577.6|184447.6|184579.3|184449.3|184577.6|184447.6|5
1722283270000|2024-07-29 20:01:10|184577.7|184447.7|184577.7|184447.7|184577.7|184447.7|184577.7|184447.7|1
1722283280000|2024-07-29 20:01:20|184577.6|184447.6|184543.7|184453.7|184577.7|184453.7|184543.7|184447.6|4
1722283290000|2024-07-29 20:01:30|184546.6|184456.6|184546.1|184456.1|184547|184457|184544.8|184454.8|4
1722283300000|2024-07-29 20:01:40|184546.4|184456.4|184555.9|184465.9|184555.9|184465.9|184546.4|184456.4|5
1722283310000|2024-07-29 20:01:50|184557.1|184467.1|184554.2|184464.2|184558.5|184468.5|184554.2|184464.2|8
1722283320000|2024-07-29 20:02:00|184553.7|184463.7|184555.9|184465.9|184555.9|184465.9|184553.7|184463.7|6
1722283330000|2024-07-29 20:02:10|184553.7|184463.7|184547.4|184457.4|184553.7|184463.7|184541.8|184451.8|6
1722283340000|2024-07-29 20:02:20|184544.4|184454.4|184562.3|184472.3|184562.3|184472.3|184544.4|184454.4|7
1722283350000|2024-07-29 20:02:30|184561.3|184471.3|184563.2|184473.2|184563.2|184473.2|184557.7|184467.7|4
1722283360000|2024-07-29 20:02:40|184584.2|184454.2|184584.6|184454.6|184585.5|184455.5|184582.9|184452.9|7
1722283370000|2024-07-29 20:02:50|184585.1|184455.1|184582.1|184452.1|184585.1|184455.1|184581.4|184451.4|4
1722283390000|2024-07-29 20:03:10|184560.5|184470.5|184560.5|184470.5|184560.5|184470.5|184560.5|184470.5|1
1722283400000|2024-07-29 20:03:20|184560.8|184470.8|184558|184468|184560.8|184470.8|184558|184468|2
1722283410000|2024-07-29 20:03:30|184556.9|184466.9|184568.4|184438.4|184568.4|184468.2|184549.7|184438.4|7
1722283420000|2024-07-29 20:03:40|184568.3|184438.3|184465.3|184335.3|184568.4|184438.4|184449.8|184319.8|16
1722283430000|2024-07-29 20:03:50|184468|184338|184472.3|184342.3|184477.4|184354.1|184444.1|184330.1|14
1722283440000|2024-07-29 20:04:00|184473.3|184343.3|184472.9|184342.9|184475.5|184345.5|184471.9|184341.9|7
1722283450000|2024-07-29 20:04:10|184466.8|184336.8|184472.9|184342.9|184473|184343|184466.8|184336.8|6
1722283460000|2024-07-29 20:04:20|184470.1|184340.1|184458.3|184328.3|184470.1|184340.1|184458.3|184328.3|2
1722283470000|2024-07-29 20:04:30|184458.2|184328.2|184458.6|184328.6|184458.7|184328.7|184458.2|184328.2|3
1722283480000|2024-07-29 20:04:40|184458.7|184328.7|184471.9|184341.9|184471.9|184341.9|184458.7|184328.7|3
1722283490000|2024-07-29 20:04:50|184469.5|184339.5|184457.9|184327.9|184469.5|184339.5|184457.7|184327.7|5
1722283500000|2024-07-29 20:05:00|184456.9|184326.9|184436.5|184306.5|184456.9|184326.9|184436.5|184306.5|7
1722283510000|2024-07-29 20:05:10|184437.8|184307.8|184436.5|184306.5|184446.4|184316.4|184436.5|184306.5|4
1722283520000|2024-07-29 20:05:20|184446.4|184316.4|184446.7|184316.7|184449.1|184319.1|184443.4|184313.4|5
1722283530000|2024-07-29 20:05:30|184420.6|184330.6|184436.1|184306.1|184447.1|184330.6|184418.2|184306.1|6
1722283540000|2024-07-29 20:05:40|184447.1|184317.1|184416.1|184326.1|184447.1|184328.2|184416.1|184317.1|3
1722283550000|2024-07-29 20:05:50|184417.8|184327.8|184450.2|184320.2|184477.9|184347.9|184417.8|184320.2|9
1722283560000|2024-07-29 20:06:00|184448.5|184318.5|184443.9|184313.9|184448.5|184318.5|184442.9|184312.9|3
1722283570000|2024-07-29 20:06:10|184444|184314|184443.7|184313.7|184444|184314|184440.2|184310.2|3
1722283580000|2024-07-29 20:06:20|184443.6|184313.6|184443.7|184313.7|184443.7|184313.7|184443.6|184313.6|2
1722283590000|2024-07-29 20:06:30|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|1
1722283610000|2024-07-29 20:06:50|184449.3|184319.3|184449.2|184319.2|184449.3|184319.3|184449.2|184319.2|2
1722283620000|2024-07-29 20:07:00|184449.3|184319.3|184449.3|184319.3|184449.3|184319.3|184449.3|184319.3|1
1722283630000|2024-07-29 20:07:10|184449.2|184319.2|184449.3|184319.3|184449.3|184319.3|184449.2|184319.2|2
1722283640000|2024-07-29 20:07:20|184441.2|184311.2|184437|184307|184441.2|184311.2|184437|184307|2
1722283650000|2024-07-29 20:07:30|184446.3|184316.3|184446.3|184316.3|184446.3|184316.3|184446.3|184316.3|1
1722283660000|2024-07-29 20:07:40|184444.9|184314.9|184439.9|184309.9|184444.9|184314.9|184439.9|184309.9|2
1722283710000|2024-07-29 20:08:30|184439|184309|184439|184309|184439|184309|184438.4|184308.4|3
1722283720000|2024-07-29 20:08:40|184439.1|184309.1|184439.1|184309.1|184439.1|184309.1|184439.1|184309.1|1
1722283750000|2024-07-29 20:09:10|184432.3|184302.3|184432.3|184302.3|184439.1|184309.1|184428.7|184298.7|4
1722283780000|2024-07-29 20:09:40|184438.9|184308.9|184442.3|184312.3|184442.3|184312.3|184438.9|184308.9|2
1722283800000|2024-07-29 20:10:00|184436.4|184306.4|184436.4|184306.4|184436.4|184306.4|184436.4|184306.4|1
1722283810000|2024-07-29 20:10:10|184439.1|184309.1|184439.1|184309.1|184439.1|184309.1|184439.1|184309.1|1
1722283820000|2024-07-29 20:10:20|184439.3|184309.3|184439.3|184309.3|184439.3|184309.3|184439.3|184309.3|1
1722283830000|2024-07-29 20:10:30|184442.6|184312.6|184442.6|184312.6|184442.6|184312.6|184442.6|184312.6|1
1722283850000|2024-07-29 20:10:50|184443.2|184313.2|184443.8|184313.8|184443.8|184313.8|184443.2|184313.2|2
1722283860000|2024-07-29 20:11:00|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|1
1722283880000|2024-07-29 20:11:20|184435.7|184305.7|184435.7|184305.7|184435.7|184305.7|184435.7|184305.7|1
1722283890000|2024-07-29 20:11:30|184443.1|184313.1|184445.4|184315.4|184445.4|184315.4|184443.1|184313.1|2
1722283920000|2024-07-29 20:12:00|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|1
1722283930000|2024-07-29 20:12:10|184441.7|184311.7|184363.7|184233.7|184441.7|184311.7|184363.7|184233.7|6
1722283940000|2024-07-29 20:12:20|184364.2|184234.2|184359.2|184229.2|184364.2|184234.2|184358.2|184228.2|9
1722283950000|2024-07-29 20:12:30|184359.4|184229.4|184365.7|184235.7|184365.7|184235.7|184359.4|184229.4|3
1722283960000|2024-07-29 20:12:40|184364.9|184234.9|184357.7|184227.7|184365|184235|184357.7|184227.7|4
1722283970000|2024-07-29 20:12:50|184362.5|184232.5|184362|184232|184368.4|184238.4|184362|184232|3
1722284010000|2024-07-29 20:13:30|184363|184233|184378.4|184248.4|184378.4|184248.4|184363|184233|2
1722284020000|2024-07-29 20:13:40|184370.6|184240.6|184359.8|184229.8|184379.8|184249.8|184355.6|184225.6|17
1722284030000|2024-07-29 20:13:50|184360.8|184230.8|184359.3|184229.3|184365.1|184235.1|184359.3|184229.3|3
1722284040000|2024-07-29 20:14:00|184360.1|184230.1|184358.9|184228.9|184360.1|184230.1|184358.9|184228.9|2
1722284070000|2024-07-29 20:14:30|184357.6|184227.6|184357.6|184227.6|184357.6|184227.6|184357.6|184227.6|1
1722284080000|2024-07-29 20:14:40|184362.1|184232.1|184362.6|184232.6|184362.6|184232.6|184362.1|184232.1|2
1722284090000|2024-07-29 20:14:50|184365.3|184235.3|184365.3|184235.3|184365.3|184235.3|184365.3|184235.3|1
1722284100000|2024-07-29 20:15:00|184367.4|184237.4|184376.1|184246.1|184384.3|184254.3|184365.4|184235.4|34
1722284110000|2024-07-29 20:15:10|184370.3|184240.3|184367.5|184237.5|184376.9|184246.9|184364.6|184234.6|18
1722284120000|2024-07-29 20:15:20|184371.5|184241.5|184374|184244|184376.3|184246.3|184362.8|184232.8|13
1722284130000|2024-07-29 20:15:30|184375|184245|184386.4|184256.4|184389.5|184259.5|184375|184245|13
1722284140000|2024-07-29 20:15:40|184385.9|184255.9|184385.9|184255.9|184385.9|184255.9|184385.9|184255.9|1
1722284150000|2024-07-29 20:15:50|184385|184255|184385.3|184255.3|184385.5|184255.5|184385|184255|4
1722284160000|2024-07-29 20:16:00|184385.9|184255.9|184440.5|184310.5|184441.1|184311.1|184385.5|184255.5|15
1722284170000|2024-07-29 20:16:10|184439.4|184309.4|184438.4|184308.4|184439.4|184309.4|184438.1|184308.1|7
1722284180000|2024-07-29 20:16:20|184440.7|184310.7|184433.9|184303.9|184440.7|184310.7|184433.9|184303.9|6
1722284190000|2024-07-29 20:16:30|184432.2|184302.2|184431.6|184301.6|184432.2|184302.2|184431.6|184301.6|4
1722284200000|2024-07-29 20:16:40|184430.3|184300.3|184429.1|184299.1|184430.3|184300.3|184429.1|184299.1|4
1722284210000|2024-07-29 20:16:50|184428.2|184298.2|184442.2|184312.2|184445|184315|184428.2|184298.2|4
1722284220000|2024-07-29 20:17:00|184417.7|184327.7|184417.7|184327.7|184417.7|184327.7|184417.7|184327.7|1
1722284240000|2024-07-29 20:17:20|184411.1|184321.1|184411.1|184321.1|184411.1|184321.1|184411.1|184321.1|1
1722284250000|2024-07-29 20:17:30|184417.7|184327.7|184417.7|184327.7|184417.7|184327.7|184417.7|184327.7|1
1722284270000|2024-07-29 20:17:50|184416.5|184326.5|184410.3|184320.3|184416.5|184326.5|184410.3|184320.3|3
1722284280000|2024-07-29 20:18:00|184417|184327|184417|184327|184417|184327|184417|184327|1
1722284290000|2024-07-29 20:18:10|184416.9|184326.9|184416.9|184326.9|184416.9|184326.9|184416.9|184326.9|1
1722284300000|2024-07-29 20:18:20|184417.5|184327.5|184415.8|184325.8|184417.5|184327.5|184411.9|184321.9|4
1722284310000|2024-07-29 20:18:30|184414|184324|184416.7|184326.7|184416.7|184326.7|184414|184324|2
1722284320000|2024-07-29 20:18:40|184404.9|184314.9|184429.7|184299.7|184429.7|184314.9|184404.9|184299.7|2
1722284340000|2024-07-29 20:19:00|184429.6|184299.6|184424.9|184294.9|184429.6|184299.6|184424.9|184294.9|2
1722284380000|2024-07-29 20:19:40|184429.7|184299.7|184429.8|184299.8|184429.8|184299.8|184429.7|184299.7|2
1722284400000|2024-07-29 20:20:00|184430.2|184300.2|184445.5|184315.5|184452.9|184322.9|184430.2|184300.2|8
1722284410000|2024-07-29 20:20:10|184449.9|184319.9|184449.9|184319.9|184449.9|184319.9|184449.9|184319.9|1
1722284420000|2024-07-29 20:20:20|184450|184320|184450.1|184320.1|184450.1|184320.1|184450|184320|2
1722284430000|2024-07-29 20:20:30|184434.7|184304.7|184434.7|184304.7|184434.7|184304.7|184434.7|184304.7|1
1722284460000|2024-07-29 20:21:00|184450.6|184320.6|184450.6|184320.6|184450.6|184320.6|184450.6|184320.6|1
1722284480000|2024-07-29 20:21:20|184445.6|184315.6|184445.6|184315.6|184445.6|184315.6|184445.6|184315.6|1
1722284490000|2024-07-29 20:21:30|184445.5|184315.5|184445.5|184315.5|184445.5|184315.5|184445.5|184315.5|1
1722284510000|2024-07-29 20:21:50|184450.9|184320.9|184448.4|184318.4|184450.9|184320.9|184448.4|184318.4|2
1722284520000|2024-07-29 20:22:00|184450.9|184320.9|184450.9|184320.9|184450.9|184320.9|184450.9|184320.9|1
1722284530000|2024-07-29 20:22:10|184448.4|184318.4|184448.1|184318.1|184448.4|184318.4|184448.1|184318.1|2
1722284540000|2024-07-29 20:22:20|184445.3|184315.3|184446.4|184316.4|184446.4|184316.4|184445.3|184315.3|2
1722284560000|2024-07-29 20:22:40|184448.7|184318.7|184451.5|184321.5|184451.5|184321.5|184448.7|184318.7|2
1722284570000|2024-07-29 20:22:50|184441.1|184311.1|184435.5|184305.5|184441.5|184311.5|184435.4|184305.4|5
1722284580000|2024-07-29 20:23:00|184441.5|184311.5|184441.5|184311.5|184441.5|184311.5|184441.5|184311.5|1
1722284600000|2024-07-29 20:23:20|184436.8|184306.8|184424.9|184294.9|184436.8|184306.8|184424.9|184294.9|2
1722284610000|2024-07-29 20:23:30|184429|184299|184429|184299|184429|184299|184429|184299|1
1722284620000|2024-07-29 20:23:40|184435.9|184305.9|184435.9|184305.9|184435.9|184305.9|184435.9|184305.9|1
1722284630000|2024-07-29 20:23:50|184440.1|184310.1|184440.1|184310.1|184440.1|184310.1|184440.1|184310.1|1
1722284640000|2024-07-29 20:24:00|184433.8|184303.8|184433.8|184303.8|184433.8|184303.8|184433.8|184303.8|1
1722284650000|2024-07-29 20:24:10|184424.9|184294.9|184434.7|184304.7|184435.5|184305.5|184422.1|184292.1|5
1722284660000|2024-07-29 20:24:20|184425.8|184295.8|184434.7|184304.7|184434.7|184304.7|184425.8|184295.8|2
1722284670000|2024-07-29 20:24:30|184434.8|184304.8|184436.8|184306.8|184436.8|184306.8|184434.8|184304.8|2
1722284690000|2024-07-29 20:24:50|184431.6|184301.6|184425.9|184295.9|184431.6|184301.6|184425.9|184295.9|2
1722284700000|2024-07-29 20:25:00|184432.5|184302.5|184426.2|184296.2|184432.5|184302.5|184426.1|184296.1|4
1722284710000|2024-07-29 20:25:10|184425.3|184295.3|184425.4|184295.4|184425.4|184295.4|184425.3|184295.3|2
1722284720000|2024-07-29 20:25:20|184422|184292|184412.2|184282.2|184422|184292|184412.2|184282.2|2
1722284730000|2024-07-29 20:25:30|184412.3|184282.3|184409.1|184279.1|184412.3|184282.3|184409.1|184279.1|2
1722284740000|2024-07-29 20:25:40|184411|184281|184411|184281|184411|184281|184411|184281|1
1722284760000|2024-07-29 20:26:00|184414.2|184284.2|184414.2|184284.2|184414.2|184284.2|184414.2|184284.2|1
1722284780000|2024-07-29 20:26:20|184411.2|184281.2|184411.2|184281.2|184411.2|184281.2|184411.2|184281.2|1
1722284810000|2024-07-29 20:26:50|184414.2|184284.2|184414.2|184284.2|184414.2|184284.2|184414.2|184284.2|1
1722284820000|2024-07-29 20:27:00|184415.5|184285.5|184425.3|184295.3|184426.6|184296.6|184415.5|184285.5|4
1722284830000|2024-07-29 20:27:10|184425.2|184295.2|184425.3|184295.3|184425.3|184295.3|184425.2|184295.2|2
1722284840000|2024-07-29 20:27:20|184429.7|184299.7|184429.7|184299.7|184429.7|184299.7|184429.3|184299.3|3
1722284850000|2024-07-29 20:27:30|184426.4|184296.4|184426.4|184296.4|184426.4|184296.4|184426.4|184296.4|1
1722284870000|2024-07-29 20:27:50|184418|184288|184419.9|184289.9|184419.9|184289.9|184418|184288|2
1722284880000|2024-07-29 20:28:00|184426.5|184296.5|184426.5|184296.5|184426.5|184296.5|184426.5|184296.5|1
1722284890000|2024-07-29 20:28:10|184425.9|184295.9|184430.3|184300.3|184430.3|184300.3|184425.9|184295.9|4
1722284910000|2024-07-29 20:28:30|184427.1|184297.1|184427.1|184297.1|184427.1|184297.1|184427.1|184297.1|1
1722284920000|2024-07-29 20:28:40|184429|184299|184419.8|184289.8|184429.8|184299.8|184419.8|184289.8|5
1722284940000|2024-07-29 20:29:00|184422.3|184292.3|184422.3|184292.3|184422.3|184292.3|184422.3|184292.3|1
1722284950000|2024-07-29 20:29:10|184417.8|184287.8|184417.8|184287.8|184417.8|184287.8|184417.8|184287.8|1
1722284970000|2024-07-29 20:29:30|184414.7|184284.7|184410.8|184280.8|184417.1|184287.1|184410.8|184280.8|3
1722284990000|2024-07-29 20:29:50|184410.6|184280.6|184410.2|184280.2|184422.9|184292.9|184410.2|184280.2|4
1722285000000|2024-07-29 20:30:00|184406.4|184276.4|184406.2|184276.2|184406.4|184276.4|184405.8|184275.8|3
1722285020000|2024-07-29 20:30:20|184403.8|184273.8|184403.8|184273.8|184403.8|184273.8|184403.8|184273.8|1
1722285050000|2024-07-29 20:30:50|184415.4|184285.4|184414.7|184284.7|184415.4|184285.4|184414.7|184284.7|2
1722285060000|2024-07-29 20:31:00|184412.7|184282.7|184412.7|184282.7|184412.7|184282.7|184412.7|184282.7|1
1722285080000|2024-07-29 20:31:20|184402.8|184272.8|184402.8|184272.8|184402.8|184272.8|184402.8|184272.8|1
1722285100000|2024-07-29 20:31:40|184415.1|184285.1|184415.1|184285.1|184415.1|184285.1|184415.1|184285.1|1
1722285120000|2024-07-29 20:32:00|184413|184283|184420.5|184290.5|184420.5|184290.5|184413|184283|4
1722285130000|2024-07-29 20:32:10|184416|184286|184416|184286|184416|184286|184416|184286|1
1722285140000|2024-07-29 20:32:20|184416.2|184286.2|184416.2|184286.2|184416.2|184286.2|184416.2|184286.2|1
1722285150000|2024-07-29 20:32:30|184407.4|184277.4|184407.4|184277.4|184407.4|184277.4|184407.4|184277.4|1
1722285160000|2024-07-29 20:32:40|184414.1|184284.1|184414.1|184284.1|184414.1|184284.1|184414.1|184284.1|1
1722285180000|2024-07-29 20:33:00|184424|184294|184424.2|184294.2|184424.2|184294.2|184424|184294|3
1722285190000|2024-07-29 20:33:10|184415|184285|184415|184285|184415|184285|184415|184285|1
1722285200000|2024-07-29 20:33:20|184414.9|184284.9|184414.9|184284.9|184414.9|184284.9|184414.9|184284.9|1
1722285210000|2024-07-29 20:33:30|184406.7|184276.7|184414.6|184284.6|184414.6|184284.6|184406.7|184276.7|2
1722285240000|2024-07-29 20:34:00|184424.5|184294.5|184414.4|184284.4|184424.5|184294.5|184414.4|184284.4|4
1722285250000|2024-07-29 20:34:10|184420.9|184290.9|184420.9|184290.9|184420.9|184290.9|184420.9|184290.9|1
1722285270000|2024-07-29 20:34:30|184414.4|184284.4|184414.4|184284.4|184414.4|184284.4|184414.4|184284.4|1
1722285280000|2024-07-29 20:34:40|184414.6|184284.6|184414.5|184284.5|184414.6|184284.6|184414.5|184284.5|2
1722285290000|2024-07-29 20:34:50|184406|184276|184406|184276|184406|184276|184406|184276|1
1722285300000|2024-07-29 20:35:00|184414.5|184284.5|184416.1|184286.1|184416.1|184286.1|184414.5|184284.5|2
1722285310000|2024-07-29 20:35:10|184422.1|184292.1|184422.1|184292.1|184422.1|184292.1|184422.1|184292.1|1
1722285320000|2024-07-29 20:35:20|184420.7|184290.7|184415.6|184285.6|184420.7|184290.7|184415.6|184285.6|3
1722285330000|2024-07-29 20:35:30|184414.7|184284.7|184413.2|184283.2|184414.7|184284.7|184413.2|184283.2|3
1722285340000|2024-07-29 20:35:40|184404.8|184274.8|184404.8|184274.8|184404.8|184274.8|184404.8|184274.8|1
1722285350000|2024-07-29 20:35:50|184404.6|184274.6|184404.6|184274.6|184404.6|184274.6|184404.6|184274.6|1
1722285360000|2024-07-29 20:36:00|184413.2|184283.2|184413.2|184283.2|184413.2|184283.2|184413.2|184283.2|1
1722285370000|2024-07-29 20:36:10|184413.1|184283.1|184413.1|184283.1|184413.1|184283.1|184413.1|184283.1|1
1722285380000|2024-07-29 20:36:20|184413.9|184283.9|184413.9|184283.9|184413.9|184283.9|184413.9|184283.9|1
1722285390000|2024-07-29 20:36:30|184409.3|184279.3|184409.3|184279.3|184409.3|184279.3|184409.3|184279.3|1
1722285400000|2024-07-29 20:36:40|184400.5|184270.5|184400.5|184270.5|184400.5|184270.5|184400.5|184270.5|1
1722285420000|2024-07-29 20:37:00|184409.4|184279.4|184409.4|184279.4|184409.4|184279.4|184409.4|184279.4|1
1722285430000|2024-07-29 20:37:10|184408.1|184278.1|184418.6|184288.6|184421.1|184291.1|184408.1|184278.1|6
1722285440000|2024-07-29 20:37:20|184418.5|184288.5|184418.5|184288.5|184418.6|184288.6|184418.5|184288.5|3
1722285450000|2024-07-29 20:37:30|184416.7|184286.7|184416.9|184286.9|184416.9|184286.9|184416.7|184286.7|2
1722285460000|2024-07-29 20:37:40|184408.7|184278.7|184408.7|184278.7|184408.7|184278.7|184408.7|184278.7|1
1722285470000|2024-07-29 20:37:50|184411.4|184281.4|184411.4|184281.4|184411.4|184281.4|184411.4|184281.4|1
1722285480000|2024-07-29 20:38:00|184418.6|184288.6|184418.6|184288.6|184418.6|184288.6|184418.6|184288.6|1
1722285510000|2024-07-29 20:38:30|184415.9|184285.9|184407.2|184277.2|184415.9|184285.9|184407.2|184277.2|2
1722285530000|2024-07-29 20:38:50|184411.4|184281.4|184411.6|184281.6|184411.6|184281.6|184411.4|184281.4|2
1722285540000|2024-07-29 20:39:00|184418.7|184288.7|184418.7|184288.7|184418.7|184288.7|184418.7|184288.7|1
1722285560000|2024-07-29 20:39:20|184407.8|184277.8|184407.8|184277.8|184407.8|184277.8|184407.8|184277.8|1
1722285580000|2024-07-29 20:39:40|184411.6|184281.6|184411.6|184281.6|184411.6|184281.6|184411.6|184281.6|1
1722285600000|2024-07-29 20:40:00|184411.2|184281.2|184418.7|184288.7|184418.7|184288.7|184411.2|184281.2|3
1722285620000|2024-07-29 20:40:20|184407.8|184277.8|184407.8|184277.8|184407.8|184277.8|184407.8|184277.8|1
1722285630000|2024-07-29 20:40:30|184406.3|184276.3|184407.4|184277.4|184407.4|184277.4|184406.3|184276.3|2
1722285640000|2024-07-29 20:40:40|184411.5|184281.5|184411.4|184281.4|184411.5|184281.5|184411.4|184281.4|2
1722285650000|2024-07-29 20:40:50|184410.6|184280.6|184543.1|184255.9|184690.9|184348.9|184391.2|184215.7|27
1722285660000|2024-07-29 20:41:00|184517.7|184241.5|184652.4|184310.4|184660|184318|184432.6|184210.3|40
1722285670000|2024-07-29 20:41:10|184562.3|184253|184576.9|184248|184641.3|184299.3|184538|184242.1|38
1722285680000|2024-07-29 20:41:20|184577|184247.9|184579.4|184246.2|184590.9|184273.5|184546.9|184241.3|37
1722285690000|2024-07-29 20:41:30|184557.6|184246|184578.6|184261.3|184593.9|184274.7|184502.8|184230.1|40
1722285700000|2024-07-29 20:41:40|184553.6|184269.6|184641.3|184358.9|184745.4|184403.4|184513.9|184221.5|39
1722285710000|2024-07-29 20:41:50|184635.4|184375.3|184646.3|184368.7|184666.1|184376|184506|184333.9|40
1722285720000|2024-07-29 20:42:00|184569.3|184360.6|184668.2|184368.3|184730.7|184388.7|184563.1|184341.3|40
1722285730000|2024-07-29 20:42:10|184643.4|184359.3|184644.8|184368.4|184733.3|184391.3|184519.4|184312.4|40
1722285740000|2024-07-29 20:42:20|184663.6|184368.3|184668.9|184366.3|184721.5|184386.6|184516.6|184310.8|40
1722285750000|2024-07-29 20:42:30|184643.9|184358|184653.2|184367.7|184731.4|184389.4|184562.1|184318.4|40
1722285760000|2024-07-29 20:42:40|184673.7|184366.2|184644.2|184360.5|184732.9|184390.9|184561.2|184317|40
1722285770000|2024-07-29 20:42:50|184653.4|184363.1|184591.3|184313.7|184744.1|184402.1|184553|184289.6|39
1722285780000|2024-07-29 20:43:00|184582.2||184581.8||184582.2||184581.5||12
1722285790000|2024-07-29 20:43:10|184581.6||184581.6||184581.6||184581.6||1
1722285800000|2024-07-29 20:43:20|184581.9||184581.2||184581.9||184581.2||3
1722285810000|2024-07-29 20:43:30|184540||184539.7||184540||184539.7||2
1722285820000|2024-07-29 20:43:40|184539.6||184539.1||184539.6||184539.1||2
1722285830000|2024-07-29 20:43:50|184561.2|184300|184587.7|184310|184587.7|184310|184561.2|184300|4
1722285840000|2024-07-29 20:44:00|184587.3||184578.5||184587.3||184575.9||4
1722285870000|2024-07-29 20:44:30|184572.9|184321|184541.7|184321|184572.9|184321|184541.7|184321|3
1722285890000|2024-07-29 20:44:50|184567.9|184308.7|184566.7|184308.7|184567.9|184308.7|184566.7|184308.7|3
1722285900000|2024-07-29 20:45:00|184589.5|184314.8|184582.1|184314.8|184590.6|184314.8|184569.2|184314.8|9
1722285910000|2024-07-29 20:45:10|184581.8||184581.8||184581.8||184581.8||1
1722285920000|2024-07-29 20:45:20|184589.3|184316.9|184574.8|184316|184636.3|184316.9|184548.6|184306.2|11
1722285940000|2024-07-29 20:45:40||184291.4||184291.4||184291.4||184291.4|1
1722285950000|2024-07-29 20:45:50|184537.2|184291.5|184633.3|184307|184633.3|184321|184537.2|184242.4|11
1722285960000|2024-07-29 20:46:00|184583.8|184309.9|184567.7|184287.7|184621.6|184317.2|184549.7|184286.9|10
1722285970000|2024-07-29 20:46:10||184287.9||184287.9||184287.9||184287.9|1
1722285990000|2024-07-29 20:46:30|184532.5|184288|184532.5|184248.7|184532.5|184288|184532.5|184248.7|2
1722286000000|2024-07-29 20:46:40|184532.4|184248.9|184568.8|184289.7|184615|184294.9|184532.4|184248.9|10
1722286010000|2024-07-29 20:46:50|184568.7|184289.5|184568.7|184289.5|184568.7|184289.5|184568.7|184289.5|1
1722286020000|2024-07-29 20:47:00|184569|184289.7|184569|184289.7|184569|184289.7|184569|184289.7|1
1722286030000|2024-07-29 20:47:10|184567.4|184289.8|184567.4|184284.8|184567.4|184289.8|184567.4|184284.8|2
1722286040000|2024-07-29 20:47:20|184530.9|184248.8|184530.9|184248.8|184530.9|184248.8|184530.9|184248.8|1
1722286050000|2024-07-29 20:47:30|184567.4|184284.9|184567.4|184285|184567.4|184285|184567.4|184284.9|2
1722286060000|2024-07-29 20:47:40|184570.5|184291.4|184570.5|184291.6|184570.5|184291.6|184570.5|184291.4|2
1722286070000|2024-07-29 20:47:50|184569.7|184291.5|184569.7|184291.5|184569.7|184291.5|184569.7|184291.5|1
1722286080000|2024-07-29 20:48:00|184552.6|184276.9|184552.6|184276.9|184552.6|184276.9|184552.6|184276.9|1
1722286090000|2024-07-29 20:48:10|184528.6|184249.5|184528.6|184249.5|184528.6|184249.5|184528.6|184249.5|1
1722286100000|2024-07-29 20:48:20||184249.9||184249.9||184249.9||184249.9|1
1722286110000|2024-07-29 20:48:30|184552.6|184250.1|184569.7|184291.8|184569.7|184291.8|184552.6|184250.1|3
1722286120000|2024-07-29 20:48:40||184291.9||184291.9||184291.9||184291.9|1
1722286140000|2024-07-29 20:49:00|184566.3|184285.7|184566.3|184285.7|184566.3|184285.7|184566.3|184285.7|1
1722286150000|2024-07-29 20:49:10|184527.7|184250.7|184527.7|184250.7|184527.7|184250.7|184527.7|184250.7|1
1722286160000|2024-07-29 20:49:20||184250.9||184250.9||184250.9||184250.9|1
1722286170000|2024-07-29 20:49:30|184552.9|184278.4|184570|184292.6|184570|184292.6|184552.9|184278.4|2
1722286180000|2024-07-29 20:49:40||184292.7||184292.7||184292.7||184292.7|1
1722286200000|2024-07-29 20:50:00|184575.2|184277.8|184593.4|184285.2|184644.1|184309.7|184561.7|184249.9|37
1722286210000|2024-07-29 20:50:10|184614.9|184309.7|184593.9|184285.2|184615.1|184309.7|184568.3|184252.7|27
1722286220000|2024-07-29 20:50:20|184613.9|184309.7|184581.1|184251.9|184678.3|184336.3|184543.9|184222.5|37
1722286230000|2024-07-29 20:50:30|184602.3|184263.7|184657.4|184324.8|184709.9|184380.2|184540.9|184224.8|40
1722286240000|2024-07-29 20:50:40|184577|184235|184560.1|184251.3|184681.3|184362.4|184560.1|184235|40
1722286250000|2024-07-29 20:50:50|184616.1|184274.1|184550.8|184221.6|184668.6|184379.4|184550.8|184221.6|40
1722286260000|2024-07-29 20:51:00|184596.5|184254.5|184684.2|184355.2|184684.2|184355.2|184566|184227.9|40
1722286270000|2024-07-29 20:51:10|184654.6|184312.6|184676.7|184334.7|184709.8|184368.7|184552|184219.3|40
1722286280000|2024-07-29 20:51:20|184571.2|184273.2|184645.1|184303.1|184711.6|184369.6|184556.8|184240|40
1722286290000|2024-07-29 20:51:30|184680.4|184338.4|184673.2|184331.2|184715.9|184373.9|184541.8|184239.8|40
1722286300000|2024-07-29 20:51:40|184613.6|184271.6|184651.8|184309.8|184703.9|184400.3|184530.8|184226.2|40
1722286310000|2024-07-29 20:51:50|184617|184275|184681.3|184339.3|184692|184374.3|184571.1|184260.8|40
1722286320000|2024-07-29 20:52:00|184693.4|184374.5|184665.1|184323.1|184697.8|184375.5|184576.2|184248.5|40
1722286330000|2024-07-29 20:52:10|184674.2|184335.5|184565.2|184230|184740.3|184398.3|184543|184221.1|35
1722286340000|2024-07-29 20:52:20|184565.5|184229.9|184560.9|184241.9|184565.5|184241.9|184553.9|184229.7|21
1722286350000|2024-07-29 20:52:30|184555.6|184237|184550.1|184228.9|184555.6|184237|184549.8|184227.1|15
1722286360000|2024-07-29 20:52:40|184550.2|184228.8|184549.2|184231.7|184561.6|184241.7|184549.2|184228.8|17
1722286370000|2024-07-29 20:52:50|184549.1|184231.9|184549|184232.7|184549.2|184232.7|184549|184231.9|11
1722286380000|2024-07-29 20:53:00|184554.2|184212.2|184552.7|184210.7|184554.2|184212.2|184552.2|184210.2|14
1722286390000|2024-07-29 20:53:10|184552.8|184210.8|184553.1|184211.1|184553.1|184211.1|184552.8|184210.8|4
1722286400000|2024-07-29 20:53:20|184553.2|184211.2|184533.5|184220|184553.3|184234.2|184533.5|184211.1|15
1722286410000|2024-07-29 20:53:30|184550.8|184233.2|184548|184234|184558.7|184241.1|184547.4|184233.2|10
1722286420000|2024-07-29 20:53:40|184548.1|184234.1|184548.2|184234.1|184548.2|184234.1|184548.1|184234.1|3
1722286430000|2024-07-29 20:53:50|184543.6|184222.8|184550.5|184234.2|184550.5|184234.2|184543.6|184222.8|6
1722286440000|2024-07-29 20:54:00|184555.8|184213.8|184533.3|184213.3|184565.5|184227.4|184532.6|184211.1|30
1722286450000|2024-07-29 20:54:10|184544.4|184224.4|184533.8|184213.5|184544.8|184224.5|184533.4|184213.4|25
1722286460000|2024-07-29 20:54:20|184544.8|184224.6|184550.1|184234.4|184555|184239.6|184531.8|184212.5|27
1722286470000|2024-07-29 20:54:30|184531.4|184213.6|184542.6|184224.9|184542.6|184224.9|184531.4|184213.6|20
1722286480000|2024-07-29 20:54:40|184542.5|184214|184543.9|184225|184543.9|184225|184531.6|184214|21
1722286490000|2024-07-29 20:54:50|184533|184214.1|184550.5|184231.7|184550.5|184235.4|184531.7|184214.1|20
1722286500000|2024-07-29 20:55:00|184554.3|184239.2|184539.2|184219.4|184554.3|184239.2|184538.4|184219.4|29
1722286510000|2024-07-29 20:55:10|184539|184220.1|184549.6|184233.2|184550.4|184235.4|184539|184219.2|29
1722286520000|2024-07-29 20:55:20|184549.8|184231.8|184550.8|184232|184551.3|184236.2|184549.6|184230.6|30
1722286530000|2024-07-29 20:55:30|184551|184235.6|184551.9|184230.2|184551.9|184236.3|184550.8|184230.2|29
1722286540000|2024-07-29 20:55:40|184551.3|184231.1|184548.9|184206.9|184551.9|184232.6|184548.5|184206.5|29
1722286550000|2024-07-29 20:55:50|184548.6|184206.6|184549.1|184207.1|184554.1|184212.1|184548.4|184206.4|30
1722286560000|2024-07-29 20:56:00|184553.5|184211.5|184547.4|184205.4|184553.5|184211.5|184547.1|184205.1|27
1722286570000|2024-07-29 20:56:10|184548.1|184206.1|184548.8|184229.7|184549.2|184233.9|184547.8|184206.1|31
1722286580000|2024-07-29 20:56:20|184549.2|184228.8|184548.8|184231.3|184549.3|184234|184548.8|184228.4|29
1722286590000|2024-07-29 20:56:30|184549|184229.6|184548.8|184230.9|184549.3|184234|184548.7|184228.6|31
1722286600000|2024-07-29 20:56:40|184548.9|184229.4|184548.9|184206.9|184550.6|184229.4|184548.6|184206.6|27
1722286610000|2024-07-29 20:56:50|184548.5|184206.5|184549.3|184207.3|184553.7|184211.7|184548.4|184206.4|29
1722286620000|2024-07-29 20:57:00|184549.4|184207.4|184553.6|184211.6|184556.8|184234|184548.6|184207.4|29
1722286630000|2024-07-29 20:57:10|184554.2|184212.2|184553.2|184211.2|184554.2|184212.2|184552.2|184210.2|38
1722286640000|2024-07-29 20:57:20|184552.3|184210.3|184544.1|184202.1|184552.7|184210.7|184539.5|184197.5|39
1722286650000|2024-07-29 20:57:30|184542.8|184200.8|184536.4|184194.4|184549.5|184207.5|184534.9|184192.9|37
1722286660000|2024-07-29 20:57:40|184534.9|184192.9|184535.4|184193.4|184542.1|184204.9|184534.4|184192.4|40
1722286670000|2024-07-29 20:57:50|184536.1|184194.1|184536.5|184194.5|184541.5|184205.2|184534.9|184192.9|39
1722286680000|2024-07-29 20:58:00|184535.4|184193.4|184540|184198|184541.5|184199.5|184535.4|184193.4|38
1722286690000|2024-07-29 20:58:10|184540.3|184198.3|184540.6|184198.6|184541.5|184199.5|184539.8|184197.8|39
1722286700000|2024-07-29 20:58:20|184541.1|184199.1|184541.1|184199.1|184545.8|184203.8|184539.8|184197.8|39
1722286710000|2024-07-29 20:58:30|184555|184213|184535.9|184193.9|184555|184213|184535.4|184193.4|40
1722286720000|2024-07-29 20:58:40|184535.4|184194.9|184539.9|184207|184542.3|184207|184535.4|184193.4|38
1722286730000|2024-07-29 20:58:50|184536.8|184194.8|184550.1|184208.1|184550.1|184208.1|184534.9|184193.8|40
1722286740000|2024-07-29 20:59:00|184557.9|184215.9|184540.1|184198.1|184557.9|184215.9|184539.9|184197.9|38
1722286750000|2024-07-29 20:59:10|184542.1|184200.1|184542.2|184200.2|184543.3|184201.3|184540|184198|38
1722286760000|2024-07-29 20:59:20|184540.4|184198.4|184532.5|184190.5|184543.2|184201.2|184532.3|184190.3|40
1722286770000|2024-07-29 20:59:30|184539.5|184197.5|184539.5|184197.5|184554.9|184212.9|184538|184196|36
1722286780000|2024-07-29 20:59:40|184541.8|184199.8|184541.7|184199.7|184542.9|184200.9|184538|184196|37
1722286790000|2024-07-29 20:59:50|184539.5|184197.5|184629.5|184287.5|184654.6|184312.6|184538.4|184196.4|33
1722286800000|2024-07-29 21:00:00|184626.9|184284.9|184621.3|184279.3|184636.4|184294.4|184621.3|184279.3|4
1722286910000|2024-07-29 21:01:50|184638.8|184296.8|184638.8|184296.8|184638.8|184296.8|184638.8|184296.8|1
1722286920000|2024-07-29 21:02:00|184632.8|184290.8|184632.8|184290.8|184632.8|184290.8|184632.8|184290.8|1
1722286930000|2024-07-29 21:02:10|184583.8|184241.8|184583.8|184241.8|184583.8|184241.8|184583.8|184241.8|1
1722287040000|2024-07-29 21:04:00|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|1
1722287070000|2024-07-29 21:04:30|184583.8|184241.8|184583.8|184241.8|184583.8|184241.8|184583.8|184241.8|1
1722287090000|2024-07-29 21:04:50|184625.7|184283.7|184625.7|184283.7|184625.7|184283.7|184625.7|184283.7|1
1722287100000|2024-07-29 21:05:00|184640.4|184298.4|184625.7|184283.7|184640.4|184298.4|184625.7|184283.7|2
1722287830000|2024-07-29 21:17:10|184595.2|184253.2|184597.9|184255.9|184597.9|184255.9|184595.2|184253.2|3
1722287840000|2024-07-29 21:17:20|184596.1|184254.1|184592.8|184250.8|184596.1|184254.1|184591.8|184249.8|3
1722287850000|2024-07-29 21:17:30|184594.2|184252.2|184595.1|184253.1|184595.1|184253.1|184591.3|184249.3|3
1722287860000|2024-07-29 21:17:40|184596|184254|184596|184254|184596|184254|184596|184254|1
1722287870000|2024-07-29 21:17:50|184596.8|184254.8|184596.8|184254.8|184596.8|184254.8|184596.8|184254.8|1
1722287880000|2024-07-29 21:18:00|184598.4|184256.4|184600|184258|184600|184258|184596.9|184254.9|3
1722287890000|2024-07-29 21:18:10|184601.1|184259.1|184601.1|184259.1|184601.1|184259.1|184601.1|184259.1|1
1722287900000|2024-07-29 21:18:20|184599.3|184257.3|184602.5|184260.5|184602.5|184260.5|184599.3|184257.3|2
1722287910000|2024-07-29 21:18:30|184603.6|184261.6|184604.7|184262.7|184604.7|184262.7|184602.1|184260.1|3
1722287920000|2024-07-29 21:18:40|184605.3|184263.3|184605.3|184263.3|184605.3|184263.3|184605.3|184263.3|1
1722287940000|2024-07-29 21:19:00|184606.3|184264.3|184604.9|184262.9|184606.3|184264.3|184604.9|184262.9|2
1722287960000|2024-07-29 21:19:20|184605.7|184263.7|184605.7|184263.7|184605.7|184263.7|184605.7|184263.7|1
1722287970000|2024-07-29 21:19:30|184606.1|184264.1|184606.1|184264.1|184606.1|184264.1|184606.1|184264.1|1
1722287980000|2024-07-29 21:19:40|184606.8|184264.8|184606.8|184264.8|184606.8|184264.8|184606.8|184264.8|1
1722288060000|2024-07-29 21:21:00|184610.2|184268.2|184610.2|184268.2|184610.2|184268.2|184610.2|184268.2|1
1722288070000|2024-07-29 21:21:10|184610.7|184268.7|184610.1|184268.1|184610.7|184268.7|184610.1|184268.1|2
1722288080000|2024-07-29 21:21:20|184610.2|184268.2|184610.1|184268.1|184610.2|184268.2|184610.1|184268.1|2
1722288090000|2024-07-29 21:21:30|184610.5|184268.5|184610.5|184268.5|184610.6|184268.6|184610.5|184268.5|3
1722288100000|2024-07-29 21:21:40|184610.7|184268.7|184611.1|184269.1|184611.1|184269.1|184610.7|184268.7|2
1722288440000|2024-07-29 21:27:20|184614.4|184272.4|184614.4|184272.4|184614.4|184272.4|184614.4|184272.4|1
1722288450000|2024-07-29 21:27:30|184614.5|184272.5|184614.5|184272.5|184614.5|184272.5|184614.5|184272.5|1
1722288460000|2024-07-29 21:27:40|184614.6|184272.6|184614.6|184272.6|184614.6|184272.6|184614.6|184272.6|1
1722288470000|2024-07-29 21:27:50|184614.7|184272.7|184614.7|184272.7|184614.7|184272.7|184614.7|184272.7|1
1722288480000|2024-07-29 21:28:00|184614.9|184272.9|184614.9|184272.9|184614.9|184272.9|184614.9|184272.9|1
1722288500000|2024-07-29 21:28:20|184615|184273|184615|184273|184615|184273|184615|184273|1
1722288510000|2024-07-29 21:28:30|184614.9|184272.9|184615|184273|184615|184273|184614.9|184272.9|2
1722288520000|2024-07-29 21:28:40|184615.2|184273.2|184615.2|184273.2|184615.2|184273.2|184615.2|184273.2|1
1722288530000|2024-07-29 21:28:50|184615.3|184273.3|184615.2|184273.2|184615.3|184273.3|184615.1|184273.1|3
1722288540000|2024-07-29 21:29:00|184615.3|184273.3|184615.2|184273.2|184615.3|184273.3|184615.2|184273.2|2
1722288580000|2024-07-29 21:29:40|184615.3|184273.3|184615.3|184273.3|184615.3|184273.3|184615.2|184273.2|3
1722288600000|2024-07-29 21:30:00|184615.2|184273.2|184615.3|184273.3|184615.3|184273.3|184615.2|184273.2|2
1722289590000|2024-07-29 21:46:30|184561.7|184219.7|184561.8|184219.8|184562.1|184220.1|184561.7|184219.7|5
1722289600000|2024-07-29 21:46:40|184561.9|184219.9|184563.4|184221.4|184565.2|184223.2|184561.9|184219.9|7
1722289610000|2024-07-29 21:46:50|184563.6|184221.6|184563.9|184221.9|184564.2|184222.2|184563.5|184221.5|6
1722289620000|2024-07-29 21:47:00|184564.2|184222.2|184564.7|184222.7|184565.1|184223.1|184564.2|184222.2|6
1722289630000|2024-07-29 21:47:10|184564.8|184222.8|184565|184223|184565.2|184223.2|184564.8|184222.8|4
1722289640000|2024-07-29 21:47:20|184565.1|184223.1|184566.1|184224.1|184566.1|184224.1|184565.1|184223.1|5
1722289650000|2024-07-29 21:47:30|184565.6|184223.6|184554.5|184212.5|184566.3|184224.3|184554.5|184212.5|7
1722289660000|2024-07-29 21:47:40|184554.9|184212.9|184567|184225|184567.1|184225.1|184554.9|184212.9|4
1722289670000|2024-07-29 21:47:50|184567.2|184225.2|184567.2|184225.2|184567.2|184225.2|184567.1|184225.1|3
1722289680000|2024-07-29 21:48:00|184567.4|184225.4|184567.1|184225.1|184567.4|184225.4|184566.7|184224.7|6
1722289690000|2024-07-29 21:48:10|184567.2|184225.2|184567.3|184225.3|184567.4|184225.4|184567.2|184225.2|5
1722289700000|2024-07-29 21:48:20|184567.4|184225.4|184567.4|184225.4|184567.5|184225.5|184567.4|184225.4|5
1722289710000|2024-07-29 21:48:30|184567.5|184225.5|184562.4|184220.4|184567.8|184225.8|184562.4|184220.4|5
1722289720000|2024-07-29 21:48:40|184561.9|184219.9|184570|184228|184570|184228|184561.9|184219.9|2
1722289740000|2024-07-29 21:49:00|184569.9|184227.9|184569.9|184227.9|184570|184228|184569.9|184227.9|3
1722289750000|2024-07-29 21:49:10|184570|184228|184570|184228|184570|184228|184570|184228|1
1722289760000|2024-07-29 21:49:20|184569.9|184227.9|184570|184228|184570|184228|184569.9|184227.9|2
1722289770000|2024-07-29 21:49:30|184569.9|184227.9|184566.2|184224.2|184569.9|184227.9|184566.2|184224.2|2
1722289780000|2024-07-29 21:49:40|184566.3|184224.3|184566.2|184224.2|184566.3|184224.3|184566.2|184224.2|2
1722289800000|2024-07-29 21:50:00|184566|184224|184566.2|184224.2|184566.2|184224.2|184566|184224|2
1722289810000|2024-07-29 21:50:10|184566.3|184224.3|184566.2|184224.2|184566.3|184224.3|184566.2|184224.2|2
1722289890000|2024-07-29 21:51:30|184506.8|184164.8|184506.8|184164.8|184506.8|184164.8|184506.8|184164.8|1
1722289950000|2024-07-29 21:52:30|184566.2|184224.2|184566.3|184224.3|184566.3|184224.3|184566.2|184224.2|2
1722289960000|2024-07-29 21:52:40|184566.2|184224.2|184570.1|184228.1|184570.1|184228.1|184566.2|184224.2|3
1722289970000|2024-07-29 21:52:50|184569.3|184227.3|184564.7|184222.7|184569.8|184227.8|184557.1|184215.1|5
1722289980000|2024-07-29 21:53:00|184570.3|184228.3|184570.3|184228.3|184570.3|184228.3|184570.3|184228.3|1
1722289990000|2024-07-29 21:53:10|184570.5|184228.5|184570.7|184228.7|184570.8|184228.8|184570.4|184228.4|6
1722290000000|2024-07-29 21:53:20|184570.8|184228.8|184570.8|184228.8|184570.9|184228.9|184570.8|184228.8|3
1722290010000|2024-07-29 21:53:30|184570.9|184228.9|184570.9|184228.9|184571|184229|184570.9|184228.9|3
1722290020000|2024-07-29 21:53:40|184568.7|184226.7|184572.1|184230.1|184572.7|184230.7|184565|184223|6
1722290030000|2024-07-29 21:53:50|184572|184230|184572.2|184230.2|184572.2|184230.2|184572|184230|3
1722290040000|2024-07-29 21:54:00|184571.9|184229.9|184572|184230|184572|184230|184571.9|184229.9|2
1722290050000|2024-07-29 21:54:10|184571.9|184229.9|184572|184230|184572|184230|184571.9|184229.9|2
1722290060000|2024-07-29 21:54:20|184571.8|184229.8|184572|184230|184572.1|184230.1|184571.8|184229.8|5
1722290070000|2024-07-29 21:54:30|184571.9|184229.9|184571.9|184229.9|184571.9|184229.9|184571.9|184229.9|1
1722290080000|2024-07-29 21:54:40|184572|184230|184572.3|184230.3|184572.3|184230.3|184572|184230|2
1722290090000|2024-07-29 21:54:50|184572.9|184230.9|184572.4|184230.4|184572.9|184230.9|184572.4|184230.4|4
1722290100000|2024-07-29 21:55:00|184572.5|184230.5|184572.5|184230.5|184572.5|184230.5|184572.4|184230.4|3
1722290110000|2024-07-29 21:55:10|184572.4|184230.4|184572.4|184230.4|184572.4|184230.4|184572.2|184230.2|3
1722290120000|2024-07-29 21:55:20|184565.8|184223.8|184565.8|184223.8|184565.8|184223.8|184565.8|184223.8|1
1722290130000|2024-07-29 21:55:30|184565.9|184223.9|184546|184204|184565.9|184223.9|184545.8|184203.8|4
1722290140000|2024-07-29 21:55:40|184546.1|184204.1|184546|184204|184546.3|184204.3|184546|184204|4
1722290150000|2024-07-29 21:55:50|184546.1|184204.1|184546.1|184204.1|184546.1|184204.1|184545.9|184203.9|3
1722290160000|2024-07-29 21:56:00|184546.2|184204.2|184546.2|184204.2|184546.2|184204.2|184546.2|184204.2|1
1722290170000|2024-07-29 21:56:10|184546.3|184204.3|184546.3|184204.3|184546.3|184204.3|184546.3|184204.3|1
1722290180000|2024-07-29 21:56:20|184546.2|184204.2|184551.1|184209.1|184551.1|184209.1|184544.7|184202.7|4
1722290200000|2024-07-29 21:56:40|184551.9|184209.9|184551.9|184209.9|184551.9|184209.9|184551.9|184209.9|1
1722290210000|2024-07-29 21:56:50|184552|184210|184551.9|184209.9|184552|184210|184551.9|184209.9|2
1722290220000|2024-07-29 21:57:00|184552.1|184210.1|184552.1|184210.1|184552.1|184210.1|184552.1|184210.1|1
1722290230000|2024-07-29 21:57:10|184552.2|184210.2|184548.4|184206.4|184552.2|184210.2|184548.4|184206.4|4
1722290240000|2024-07-29 21:57:20|184548.6|184206.6|184548.2|184206.2|184559.8|184217.8|184548.2|184206.2|4
1722290250000|2024-07-29 21:57:30|184550.3|184208.3|184550.3|184208.3|184550.3|184208.3|184550.3|184208.3|1
1722290260000|2024-07-29 21:57:40|184550.4|184208.4|184550.4|184208.4|184550.4|184208.4|184550.4|184208.4|1
1722290270000|2024-07-29 21:57:50|184550.5|184208.5|184550.4|184208.4|184550.5|184208.5|184550.4|184208.4|2
1722290280000|2024-07-29 21:58:00|184550.8|184208.8|184552|184210|184552|184210|184546.6|184204.6|7
1722290290000|2024-07-29 21:58:10|184552.1|184210.1|184552.1|184210.1|184552.1|184210.1|184552.1|184210.1|1
1722290300000|2024-07-29 21:58:20|184546.5|184204.5|184545.4|184203.4|184546.5|184204.5|184545.4|184203.4|2
1722290320000|2024-07-29 21:58:40|184545.3|184203.3|184545.4|184203.4|184545.4|184203.4|184545.3|184203.3|2
1722290340000|2024-07-29 21:59:00|184509.4|184167.4|184509.4|184167.4|184509.4|184167.4|184509.4|184167.4|1
1722290350000|2024-07-29 21:59:10|184509.7|184167.7|184504.3|184162.3|184509.7|184167.7|184504.3|184162.3|4
1722290360000|2024-07-29 21:59:20|184516.3|184174.3|184520.5|184178.5|184521.6|184179.6|184516.3|184174.3|3
1722290370000|2024-07-29 21:59:30|184520.7|184178.7|184520.7|184178.7|184520.7|184178.7|184520.7|184178.7|1
1722290380000|2024-07-29 21:59:40|184518.8|184176.8|184533.5|184191.5|184533.5|184191.5|184506|184164|8
1722290390000|2024-07-29 21:59:50|184533.4|184191.4|184533.4|184191.4|184533.5|184191.5|184533.4|184191.4|3
1722290400000|2024-07-29 22:00:00|184566.6|184224.6|184556.4|184214.4|184566.6|184224.6|184537.3|184195.3|8
1722290410000|2024-07-29 22:00:10|184557.8|184215.8|184505.3|184163.3|184557.8|184215.8|184490.6|184148.6|3
1722290440000|2024-07-29 22:00:40|184514.5|184172.5|184511.7|184169.7|184514.5|184172.5|184511.7|184169.7|2
1722290450000|2024-07-29 22:00:50|184511.8|184169.8|184528.7|184186.7|184528.7|184186.7|184511.8|184169.8|2
1722290460000|2024-07-29 22:01:00|184529|184187|184529|184187|184529|184187|184529|184187|1
1722290480000|2024-07-29 22:01:20|184489.1|184147.1|184489.1|184147.1|184489.1|184147.1|184489.1|184147.1|1
1722290590000|2024-07-29 22:03:10|184515.1|184173.1|184520.1|184178.1|184520.1|184178.1|184515.1|184173.1|2
1722290600000|2024-07-29 22:03:20|184522|184180|184526.3|184184.3|184526.3|184184.3|184522|184180|4
1722290610000|2024-07-29 22:03:30|184523.6|184181.6|184523.6|184181.6|184523.6|184181.6|184523.6|184181.6|1
1722290620000|2024-07-29 22:03:40|184523.8|184181.8|184539|184197|184539|184197|184523.8|184181.8|3
1722290630000|2024-07-29 22:03:50|184538.5|184196.5|184566.7|184224.7|184567|184225|184529.7|184187.7|7
1722290640000|2024-07-29 22:04:00|184567.3|184225.3|184566.9|184224.9|184567.4|184225.4|184566.9|184224.9|3
1722290650000|2024-07-29 22:04:10|184566.7|184224.7|184505|184163|184566.7|184224.7|184501.1|184159.1|11
1722290660000|2024-07-29 22:04:20|184504|184162|184502|184160|184505.9|184163.9|184502|184160|7
1722290670000|2024-07-29 22:04:30|184501.4|184159.4|184503.4|184161.4|184506.5|184164.5|184501.4|184159.4|5
1722290710000|2024-07-29 22:05:10|184474.9|184132.9|184504.2|184162.2|184504.2|184162.2|184474.9|184132.9|2
1722290720000|2024-07-29 22:05:20|184505.2|184163.2|184508.3|184166.3|184511|184169|184505.2|184163.2|4
1722290730000|2024-07-29 22:05:30|184508|184166|184508|184166|184508|184166|184508|184166|1
1722290740000|2024-07-29 22:05:40|184516.9|184174.9|184516.9|184174.9|184516.9|184174.9|184516.9|184174.9|1
1722290770000|2024-07-29 22:06:10|184505.7|184163.7|184505.7|184163.7|184505.7|184163.7|184505.7|184163.7|1
1722290800000|2024-07-29 22:06:40|184515.6|184173.6|184517.8|184175.8|184517.8|184175.8|184515.6|184173.6|2
1722290810000|2024-07-29 22:06:50|184516.5|184174.5|184516.5|184174.5|184516.5|184174.5|184516.5|184174.5|1
1722290850000|2024-07-29 22:07:30|184488.9|184146.9|184488.9|184146.9|184488.9|184146.9|184488.9|184146.9|1
1722290860000|2024-07-29 22:07:40|184484.8|184142.8|184484.8|184142.8|184484.8|184142.8|184484.8|184142.8|1
1722291010000|2024-07-29 22:10:10|184630.2|184288.2|184662.3|184320.3|184662.3|184320.3|184630.2|184288.2|6
1722291020000|2024-07-29 22:10:20|184662.4|184320.4|184662.4|184320.4|184662.4|184320.4|184662.4|184320.4|1
1722291030000|2024-07-29 22:10:30|184663.1|184321.1|184663.1|184321.1|184663.1|184321.1|184663.1|184321.1|1
1722291160000|2024-07-29 22:12:40|184636.9|184294.9|184636.9|184294.9|184636.9|184294.9|184636.9|184294.9|1
1722291180000|2024-07-29 22:13:00|184636.8|184294.8|184622.8|184280.8|184644.6|184302.6|184622.8|184280.8|8
1722291190000|2024-07-29 22:13:10|184621.6|184279.6|184630.2|184288.2|184633.8|184291.8|184606.7|184264.7|10
1722291200000|2024-07-29 22:13:20|184630.5|184288.5|184630.8|184288.8|184630.8|184288.8|184630.5|184288.5|2
1722291210000|2024-07-29 22:13:30|184632.2|184290.2|184632.2|184290.2|184632.2|184290.2|184632.2|184290.2|1
1722291220000|2024-07-29 22:13:40|184610.5|184268.5|184636.5|184294.5|184636.5|184294.5|184610.5|184268.5|2
1722291240000|2024-07-29 22:14:00|184636.3|184294.3|184636.3|184294.3|184636.3|184294.3|184636.3|184294.3|1
1722291250000|2024-07-29 22:14:10|184636.2|184294.2|184636.2|184294.2|184636.2|184294.2|184636.2|184294.2|1
1722291270000|2024-07-29 22:14:30|184640.8|184298.8|184640.7|184298.7|184640.8|184298.8|184640.7|184298.7|2
1722291290000|2024-07-29 22:14:50|184640.6|184298.6|184640.3|184298.3|184640.6|184298.6|184640.3|184298.3|2
1722291300000|2024-07-29 22:15:00|184655|184313|184653|184311|184655|184313|184653|184311|2
1722291310000|2024-07-29 22:15:10|184654|184312|184653|184311|184654|184312|184653|184311|2
1722291320000|2024-07-29 22:15:20|184653|184311|184652|184310|184653|184311|184652|184310|3
1722291330000|2024-07-29 22:15:30|184651|184309|184651|184309|184651|184309|184651|184309|2
1722291340000|2024-07-29 22:15:40|184652|184310|184651|184309|184652|184310|184651|184309|2
1722291350000|2024-07-29 22:15:50|184651|184309|184650|184308|184651|184309|184650|184308|2
1722291360000|2024-07-29 22:16:00|184644|184302|184644|184302|184644|184302|184644|184302|3
1722291380000|2024-07-29 22:16:20|184644|184302|184655|184313|184655|184313|184644|184302|3
1722291400000|2024-07-29 22:16:40|184653|184311|184653|184311|184653|184311|184653|184311|1
1722291410000|2024-07-29 22:16:50|184653|184311|184653|184311|184653|184311|184653|184311|2
1722291420000|2024-07-29 22:17:00|184652|184310|184652|184310|184652|184310|184652|184310|1
1722291440000|2024-07-29 22:17:20|184652|184310|184645|184303|184652|184310|184645|184303|2
1722291450000|2024-07-29 22:17:30|184645|184303|184645|184303|184645|184303|184645|184303|1
1722291460000|2024-07-29 22:17:40|184644|184302|184644|184302|184644|184302|184644|184302|1
1722291470000|2024-07-29 22:17:50|184644|184302|184644|184302|184644|184302|184644|184302|1
1722291490000|2024-07-29 22:18:10|184644|184302|184709|184367|184709|184367|184644|184302|2
1722291500000|2024-07-29 22:18:20|184709|184367|184709|184367|184709|184367|184709|184367|1
1722291510000|2024-07-29 22:18:30|184709|184367|184709|184367|184709|184367|184709|184367|1
1722291520000|2024-07-29 22:18:40|184707|184365|184709|184367|184710|184368|184707|184365|3
1722291530000|2024-07-29 22:18:50|184709|184367|184709|184367|184709|184367|184709|184367|1
1722291540000|2024-07-29 22:19:00|184708|184366|184708|184366|184708|184366|184708|184366|1
1722291550000|2024-07-29 22:19:10|184708|184366|184704|184362|184708|184366|184701|184359|3
1722291750000|2024-07-29 22:22:30|184707|184365|184704|184362|184707|184365|184704|184362|2
1722291790000|2024-07-29 22:23:10|184704|184362|184642|184300|184704|184362|184642|184300|2
1722291800000|2024-07-29 22:23:20|184641|184299|184641|184299|184641|184299|184641|184299|1
1722291810000|2024-07-29 22:23:30|184641|184299|184641|184299|184641|184299|184641|184299|2
1722291820000|2024-07-29 22:23:40|184643|184301|184640|184298|184643|184301|184640|184298|2
1722291830000|2024-07-29 22:23:50|184640|184298|184640|184298|184640|184298|184640|184298|1
1722291850000|2024-07-29 22:24:10|184640|184298|184640|184298|184640|184298|184640|184298|1
1722291870000|2024-07-29 22:24:30|184640|184298|184652|184310|184652|184310|184640|184298|3
1722291880000|2024-07-29 22:24:40|184646|184304|184646|184304|184646|184304|184646|184304|1
1722291900000|2024-07-29 22:25:00|184646|184304|184646|184304|184646|184304|184646|184304|1
1722291930000|2024-07-29 22:25:30|184652|184310|184652|184310|184652|184310|184652|184310|1
1722291950000|2024-07-29 22:25:50|184646|184304|184646|184304|184646|184304|184646|184304|1
1722291970000|2024-07-29 22:26:10|184646|184304|184700|184358|184700|184358|184646|184304|2
1722291990000|2024-07-29 22:26:30|184708|184366|184708|184366|184708|184366|184708|184366|1
1722292000000|2024-07-29 22:26:40|184700|184358|184702|184360|184707|184365|184700|184358|3
1722292010000|2024-07-29 22:26:50|184701|184359|184701|184359|184701|184359|184701|184359|1
1722292030000|2024-07-29 22:27:10|184701|184359|184701|184359|184701|184359|184701|184359|1
1722292040000|2024-07-29 22:27:20|184701|184359|184701|184359|184701|184359|184701|184359|1
1722292050000|2024-07-29 22:27:30|184701|184359|184708|184366|184708|184366|184701|184359|2
1722292060000|2024-07-29 22:27:40|184704|184362|184704|184362|184704|184362|184704|184362|1
1722292070000|2024-07-29 22:27:50|184704|184362|184704|184362|184704|184362|184704|184362|1
1722292100000|2024-07-29 22:28:20|184701|184359|184701|184359|184701|184359|184701|184359|1
1722292110000|2024-07-29 22:28:30|184701|184359|184701|184359|184701|184359|184701|184359|1
1722292140000|2024-07-29 22:29:00|184701|184359|184701|184359|184701|184359|184701|184359|1
1722292150000|2024-07-29 22:29:10|184702|184360|184644|184302|184702|184360|184644|184302|5
1722292160000|2024-07-29 22:29:20|184657|184315|184644|184302|184657|184315|184644|184302|2
1722292170000|2024-07-29 22:29:30|184646|184304|184646|184304|184646|184304|184646|184304|2
1722292180000|2024-07-29 22:29:40|184645|184303|184645|184303|184645|184303|184645|184303|1
1722292190000|2024-07-29 22:29:50|184639|184297|184639|184297|184639|184297|184639|184297|1
1722292210000|2024-07-29 22:30:10|184633.7|184291.7|184633.7|184291.7|184633.7|184291.7|184633.7|184291.7|1
1722292220000|2024-07-29 22:30:20|184633.6|184291.6|184633.6|184291.6|184633.6|184291.6|184633.6|184291.6|1
1722292230000|2024-07-29 22:30:30|184633.5|184291.5|184633.5|184291.5|184633.5|184291.5|184633.5|184291.5|1
1722292240000|2024-07-29 22:30:40|184638.5|184296.5|184632.6|184290.6|184638.5|184296.5|184632.6|184290.6|2
1722292260000|2024-07-29 22:31:00|184631.7|184289.7|184631.7|184289.7|184631.7|184289.7|184631.7|184289.7|1
1722292270000|2024-07-29 22:31:10|184631.6|184289.6|184631.6|184289.6|184631.6|184289.6|184631.6|184289.6|1
1722292290000|2024-07-29 22:31:30|184633.7|184291.7|184633.7|184291.7|184633.7|184291.7|184633.7|184291.7|1
1722292320000|2024-07-29 22:32:00|184632.7|184290.7|184632.7|184290.7|184632.7|184290.7|184632.7|184290.7|1
1722292330000|2024-07-29 22:32:10|184632|184290|184632|184290|184632|184290|184632|184290|1
1722292340000|2024-07-29 22:32:20|184631.9|184289.9|184632.1|184290.1|184632.1|184290.1|184631.9|184289.9|2
1722292370000|2024-07-29 22:32:50|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|1
1722292430000|2024-07-29 22:33:50|184634.1|184292.1|184634.1|184292.1|184634.1|184292.1|184634.1|184292.1|1
1722292480000|2024-07-29 22:34:40|184633.9|184291.9|184633.9|184291.9|184633.9|184291.9|184633.9|184291.9|1
1722292490000|2024-07-29 22:34:50|184634.4|184292.4|184633.7|184291.7|184638.1|184296.1|184633.7|184291.7|3
1722292500000|2024-07-29 22:35:00|184636|184294|184631.3|184289.3|184636.5|184294.5|184631.3|184289.3|8
1722292510000|2024-07-29 22:35:10|184632.6|184290.6|184628.6|184286.6|184632.6|184290.6|184628.6|184286.6|4
1722292540000|2024-07-29 22:35:40|184631.8|184289.8|184631.8|184289.8|184631.8|184289.8|184631.8|184289.8|1
1722292550000|2024-07-29 22:35:50|184632.5|184290.5|184632.5|184290.5|184632.5|184290.5|184632.5|184290.5|1
1722292590000|2024-07-29 22:36:30|184632.4|184290.4|184632.4|184290.4|184632.4|184290.4|184632.4|184290.4|1
1722292620000|2024-07-29 22:37:00|184633.3|184291.3|184633.3|184291.3|184633.3|184291.3|184633.3|184291.3|1
1722292630000|2024-07-29 22:37:10|184680.4|184338.4|184679.6|184337.6|184681|184339|184679.6|184337.6|4
1722292640000|2024-07-29 22:37:20|184678.5|184336.5|184677.8|184335.8|184678.5|184336.5|184677.8|184335.8|2
1722292650000|2024-07-29 22:37:30|184605.7|184263.7|184605.4|184263.4|184605.7|184263.7|184605.4|184263.4|2
1722292670000|2024-07-29 22:37:50|184629.3|184287.3|184629.3|184287.3|184629.3|184287.3|184629.3|184287.3|1
1722292700000|2024-07-29 22:38:20|184631.7|184289.7|184631.7|184289.7|184631.7|184289.7|184631.7|184289.7|1
1722292710000|2024-07-29 22:38:30|184631.2|184289.2|184631.2|184289.2|184631.2|184289.2|184631.2|184289.2|1
1722292730000|2024-07-29 22:38:50|184632|184290|184632|184290|184632|184290|184632|184290|1
1722292770000|2024-07-29 22:39:30|184632.8|184290.8|184632.8|184290.8|184632.8|184290.8|184632.8|184290.8|1
1722292780000|2024-07-29 22:39:40|184632.3|184290.3|184632.3|184290.3|184632.3|184290.3|184632.3|184290.3|1
1722292830000|2024-07-29 22:40:30|184631.8|184289.8|184631.8|184289.8|184631.8|184289.8|184631.8|184289.8|1
1722292890000|2024-07-29 22:41:30|184631.5|184289.5|184631.5|184289.5|184631.5|184289.5|184631.5|184289.5|1
1722292900000|2024-07-29 22:41:40|184631|184289|184631|184289|184631|184289|184631|184289|1
1722292950000|2024-07-29 22:42:30|184630|184288|184630|184288|184630|184288|184630|184288|1
1722293010000|2024-07-29 22:43:30|184628.8|184286.8|184632.2|184290.2|184632.2|184290.2|184628.8|184286.8|3
1722293070000|2024-07-29 22:44:30|184632.9|184290.9|184632.9|184290.9|184632.9|184290.9|184632.9|184290.9|1
1722293110000|2024-07-29 22:45:10|184632.7|184290.7|184632.7|184290.7|184632.7|184290.7|184632.7|184290.7|1
1722293140000|2024-07-29 22:45:40|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|1
1722293170000|2024-07-29 22:46:10|184621.6|184279.6|184623|184281|184627|184285|184618.4|184276.4|5
1722293180000|2024-07-29 22:46:20|184626.7|184284.7|184626.7|184284.7|184626.7|184284.7|184626.7|184284.7|1
1722293190000|2024-07-29 22:46:30|184628|184286|184628.8|184286.8|184630.1|184288.1|184628|184286|4
1722293220000|2024-07-29 22:47:00|184724.2|184382.2|184724.1|184382.1|184724.2|184382.2|184724.1|184382.1|2
1722293230000|2024-07-29 22:47:10|184629.9|184287.9|184605.8|184263.8|184629.9|184287.9|184605.8|184263.8|2
1722293250000|2024-07-29 22:47:30|184606.9|184264.9|184606.9|184264.9|184606.9|184264.9|184606.9|184264.9|1
1722293280000|2024-07-29 22:48:00|184631.4|184289.4|184631.4|184289.4|184631.4|184289.4|184631.4|184289.4|1
1722293300000|2024-07-29 22:48:20|184629.9|184287.9|184629.9|184287.9|184629.9|184287.9|184629.9|184287.9|1
1722293310000|2024-07-29 22:48:30|184629.8|184287.8|184630.5|184288.5|184630.5|184288.5|184629.8|184287.8|2
1722293330000|2024-07-29 22:48:50|184625.3|184283.3|184629.5|184287.5|184629.5|184287.5|184625.3|184283.3|3
1722293340000|2024-07-29 22:49:00|184607.6|184265.6|184610.3|184268.3|184610.3|184268.3|184607.6|184265.6|6
1722293350000|2024-07-29 22:49:10|184610.8|184268.8|184611.1|184269.1|184611.1|184269.1|184610.8|184268.8|3
1722293360000|2024-07-29 22:49:20|184637|184295|184637.6|184295.6|184637.6|184295.6|184637|184295|2
1722293370000|2024-07-29 22:49:30|184638.1|184296.1|184638.1|184296.1|184638.1|184296.1|184638.1|184296.1|1
1722293380000|2024-07-29 22:49:40|184687.9|184345.9|184687.9|184345.9|184687.9|184345.9|184687.9|184345.9|1
1722293390000|2024-07-29 22:49:50|184610.7|184268.7|184610.7|184268.7|184610.7|184268.7|184610.7|184268.7|1
1722293400000|2024-07-29 22:50:00|184610.5|184268.5|184610.6|184268.6|184610.6|184268.6|184610.5|184268.5|2
1722293410000|2024-07-29 22:50:10|184610.5|184268.5|184610.5|184268.5|184610.5|184268.5|184610.5|184268.5|1
1722293420000|2024-07-29 22:50:20|184636.1|184294.1|184636.1|184294.1|184636.1|184294.1|184636.1|184294.1|1
1722293450000|2024-07-29 22:50:50|184609.6|184267.6|184609.6|184267.6|184609.6|184267.6|184609.6|184267.6|1
1722293460000|2024-07-29 22:51:00|184609.5|184267.5|184609.5|184267.5|184609.5|184267.5|184609.5|184267.5|1
1722293500000|2024-07-29 22:51:40|184630.9|184288.9|184635|184293|184635|184293|184630.9|184288.9|3
1722293510000|2024-07-29 22:51:50|184632.9|184290.9|184632.9|184290.9|184632.9|184290.9|184632.9|184290.9|1
1722293560000|2024-07-29 22:52:40|184634.4|184292.4|184634.4|184292.4|184634.4|184292.4|184634.4|184292.4|1
1722293580000|2024-07-29 22:53:00|184634.3|184292.3|184634.3|184292.3|184634.3|184292.3|184634.3|184292.3|1
1722293620000|2024-07-29 22:53:40|184634.2|184292.2|184634.2|184292.2|184634.2|184292.2|184634.2|184292.2|1
1722293670000|2024-07-29 22:54:30|184634.1|184292.1|184634.1|184292.1|184634.1|184292.1|184634.1|184292.1|1
1722293720000|2024-07-29 22:55:20|184634|184292|184634|184292|184634|184292|184634|184292|1
1722293730000|2024-07-29 22:55:30|184633.9|184291.9|184633.9|184291.9|184633.9|184291.9|184633.9|184291.9|1
1722293750000|2024-07-29 22:55:50|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|1
1722293760000|2024-07-29 22:56:00|184686.2|184344.2|184682.9|184340.9|184688.8|184346.8|184677.1|184335.1|7
1722293770000|2024-07-29 22:56:10|184681.9|184339.9|184675|184333|184681.9|184339.9|184675|184333|8
1722293780000|2024-07-29 22:56:20|184601.3|184259.3|184601.9|184259.9|184601.9|184259.9|184601.3|184259.3|3
1722293790000|2024-07-29 22:56:30|184602.1|184260.1|184627.4|184285.4|184628.5|184286.5|184602.1|184260.1|4
1722293830000|2024-07-29 22:57:10|184627.7|184285.7|184627.7|184285.7|184627.7|184285.7|184627.7|184285.7|1
1722293850000|2024-07-29 22:57:30|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|1
1722294000000|2024-07-29 23:00:00|184628.5|184286.5|184628.2|184286.2|184628.5|184286.5|184628.2|184286.2|2
1722294010000|2024-07-29 23:00:10|184627.7|184285.7|184627.2|184285.2|184627.7|184285.7|184625.7|184283.7|9
1722294020000|2024-07-29 23:00:20|184627.5|184285.5|184628.3|184286.3|184628.3|184286.3|184627.5|184285.5|4
1722294030000|2024-07-29 23:00:30|184628.9|184286.9|184628.9|184286.9|184628.9|184286.9|184628.9|184286.9|1
1722294060000|2024-07-29 23:01:00|184605.2|184263.2|184605.2|184263.2|184605.2|184263.2|184605.2|184263.2|1
1722294070000|2024-07-29 23:01:10|184604.5|184262.5|184604.5|184262.5|184604.5|184262.5|184604.5|184262.5|1
1722294090000|2024-07-29 23:01:30|184628.2|184286.2|184628.2|184286.2|184628.2|184286.2|184628.2|184286.2|1
1722294120000|2024-07-29 23:02:00|184628.1|184286.1|184628|184286|184628.1|184286.1|184628|184286|2
1722294130000|2024-07-29 23:02:10|184630.4|184288.4|184631.1|184289.1|184631.1|184289.1|184627.7|184285.7|4
1722294140000|2024-07-29 23:02:20|184630.3|184288.3|184627.3|184285.3|184630.7|184288.7|184627.1|184285.1|6
1722294170000|2024-07-29 23:02:50|184629.5|184287.5|184626.7|184284.7|184629.5|184287.5|184626.3|184284.3|3
1722294180000|2024-07-29 23:03:00|184630.6|184288.6|184604.8|184262.8|184630.6|184288.6|184604.8|184262.8|8
1722294190000|2024-07-29 23:03:10|184605.5|184263.5|184606|184264|184606.5|184264.5|184604.3|184262.3|8
1722294200000|2024-07-29 23:03:20|184605.8|184263.8|184604.5|184262.5|184605.8|184263.8|184604.5|184262.5|5
1722294210000|2024-07-29 23:03:30|184604.3|184262.3|184627.6|184285.6|184627.9|184285.9|184604.3|184262.3|3
1722294250000|2024-07-29 23:04:10|184626.7|184284.7|184627.1|184285.1|184627.1|184285.1|184626.7|184284.7|2
1722294260000|2024-07-29 23:04:20|184626.8|184284.8|184626.8|184284.8|184626.8|184284.8|184626.8|184284.8|1
1722294270000|2024-07-29 23:04:30|184628.8|184286.8|184626.6|184284.6|184629.3|184287.3|184626.6|184284.6|3
1722294280000|2024-07-29 23:04:40|184626.8|184284.8|184627.7|184285.7|184627.7|184285.7|184626.8|184284.8|3
1722294290000|2024-07-29 23:04:50|184628|184286|184628.3|184286.3|184628.3|184286.3|184627.9|184285.9|4
1722294300000|2024-07-29 23:05:00|184628|184286|184628|184286|184628|184286|184628|184286|1
1722294340000|2024-07-29 23:05:40|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|1
1722294380000|2024-07-29 23:06:20|184630|184288|184628.3|184286.3|184630|184288|184628.3|184286.3|2
1722294390000|2024-07-29 23:06:30|184629.9|184287.9|184627.4|184285.4|184629.9|184287.9|184627.4|184285.4|2
1722294400000|2024-07-29 23:06:40|184630.2|184288.2|184627.3|184285.3|184630.2|184288.2|184627.1|184285.1|4
1722294410000|2024-07-29 23:06:50|184629.3|184287.3|184626.5|184284.5|184629.3|184287.3|184626.5|184284.5|4
1722294440000|2024-07-29 23:07:20|184626.4|184284.4|184628.9|184286.9|184628.9|184286.9|184626.4|184284.4|2
1722294450000|2024-07-29 23:07:30|184628.4|184286.4|184634.2|184292.2|184634.7|184292.7|184623|184281|7
1722294460000|2024-07-29 23:07:40|184634.1|184292.1|184626.8|184284.8|184634.1|184292.1|184626.8|184284.8|6
1722294490000|2024-07-29 23:08:10|184603.9|184261.9|184602.4|184260.4|184603.9|184261.9|184602.1|184260.1|3
1722294500000|2024-07-29 23:08:20|184602|184260|184602.8|184260.8|184602.8|184260.8|184602|184260|4
1722294510000|2024-07-29 23:08:30|184603.5|184261.5|184631.7|184289.7|184634.9|184292.9|184602.6|184260.6|6
1722294520000|2024-07-29 23:08:40|184632.2|184290.2|184632.2|184290.2|184632.2|184290.2|184632.2|184290.2|1
1722294550000|2024-07-29 23:09:10|184631.8|184289.8|184631.8|184289.8|184635.5|184293.5|184631.8|184289.8|3
1722294570000|2024-07-29 23:09:30|184631.7|184289.7|184631.7|184289.7|184631.7|184289.7|184631.7|184289.7|1
1722294580000|2024-07-29 23:09:40|184631.6|184289.6|184631.6|184289.6|184631.6|184289.6|184631.6|184289.6|1
1722294600000|2024-07-29 23:10:00|184630.4|184288.4|184633.2|184291.2|184633.2|184291.2|184630.4|184288.4|2
1722294610000|2024-07-29 23:10:10|184632.3|184290.3|184631.7|184289.7|184632.3|184290.3|184629|184287|3
1722294620000|2024-07-29 23:10:20|184630.9|184288.9|184628.7|184286.7|184630.9|184288.9|184627.6|184285.6|4
1722294630000|2024-07-29 23:10:30|184632.7|184290.7|184628.6|184286.6|184632.7|184290.7|184628|184286|3
1722294660000|2024-07-29 23:11:00|184629.4|184287.4|184627.4|184285.4|184633|184291|184627.4|184285.4|5
1722294670000|2024-07-29 23:11:10|184627.8|184285.8|184627.2|184285.2|184630.6|184288.6|184627.2|184285.2|5
1722294680000|2024-07-29 23:11:20|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|1
1722294710000|2024-07-29 23:11:50|184626.2|184284.2|184626.2|184284.2|184626.2|184284.2|184626.2|184284.2|1
1722294720000|2024-07-29 23:12:00|184626.6|184284.6|184626.3|184284.3|184628.4|184286.4|184626.3|184284.3|3
1722294730000|2024-07-29 23:12:10|184625.3|184283.3|184625.3|184283.3|184625.3|184283.3|184625.3|184283.3|1
1722294740000|2024-07-29 23:12:20|184626.6|184284.6|184626.6|184284.6|184626.6|184284.6|184626.6|184284.6|1
1722294770000|2024-07-29 23:12:50|184625|184283|184625|184283|184625|184283|184625|184283|1
1722294880000|2024-07-29 23:14:40|184623.9|184281.9|184623.9|184281.9|184623.9|184281.9|184623.9|184281.9|1
1722294900000|2024-07-29 23:15:00|184630.1|184288.1|184630.1|184288.1|184630.1|184288.1|184630.1|184288.1|1
1722294990000|2024-07-29 23:16:30|184626|184284|184626|184284|184626|184284|184626|184284|1
1722295010000|2024-07-29 23:16:50|184625.3|184283.3|184625.3|184283.3|184625.3|184283.3|184625.3|184283.3|1
1722295020000|2024-07-29 23:17:00|184631|184289|184624.1|184282.1|184631|184289|184624.1|184282.1|2
1722295040000|2024-07-29 23:17:20|184601.4|184259.4|184601.4|184259.4|184601.4|184259.4|184601.4|184259.4|1
1722295050000|2024-07-29 23:17:30|184624.1|184282.1|184624.1|184282.1|184624.1|184282.1|184624.1|184282.1|1
1722295060000|2024-07-29 23:17:40|184625|184283|184625|184283|184625|184283|184625|184283|1
1722295100000|2024-07-29 23:18:20|184626.2|184284.2|184624|184282|184626.2|184284.2|184624|184282|2
1722295170000|2024-07-29 23:19:30|184622.2|184280.2|184623.8|184281.8|184623.8|184281.8|184622.2|184280.2|2
1722295370000|2024-07-29 23:22:50|184612.9|184270.9|184612.9|184270.9|184612.9|184270.9|184612.9|184270.9|1
1722295500000|2024-07-29 23:25:00|184532|184190|184496.2|184154.2|184532|184190|184495.6|184153.6|3
1722295830000|2024-07-29 23:30:30|184487.8|184145.8|184487.6|184145.6|184487.8|184145.8|184487.6|184145.6|2
1722296470000|2024-07-29 23:41:10|184483.5|184141.5|184482|184140|184483.5|184141.5|184482|184140|2
1722296480000|2024-07-29 23:41:20|184482.2|184140.2|184482.2|184140.2|184482.2|184140.2|184482.2|184140.2|1
1722296660000|2024-07-29 23:44:20|184478.6|184136.6|184507.5|184165.5|184507.5|184165.5|184478.6|184136.6|2
1722296670000|2024-07-29 23:44:30|184507.4|184165.4|184507.6|184165.6|184507.6|184165.6|184507.4|184165.4|4
1722296680000|2024-07-29 23:44:40|184507.7|184165.7|184507.6|184165.6|184507.7|184165.7|184507.2|184165.2|8
1722296690000|2024-07-29 23:44:50|184507.9|184165.9|184541.9|184199.9|184541.9|184199.9|184507.9|184165.9|4
1722296700000|2024-07-29 23:45:00|184542.6|184200.6|184541.9|184199.9|184542.6|184200.6|184541.9|184199.9|2
1722296710000|2024-07-29 23:45:10|184508.1|184166.1|184508.1|184166.1|184508.1|184166.1|184508.1|184166.1|1
1722296720000|2024-07-29 23:45:20|184508.5|184166.5|184508.2|184166.2|184508.5|184166.5|184508.1|184166.1|3
1722296730000|2024-07-29 23:45:30|184508.4|184166.4|184505.1|184163.1|184508.4|184166.4|184505.1|184163.1|3
1722296740000|2024-07-29 23:45:40|184541.8|184199.8|184541.8|184199.8|184541.8|184199.8|184541.8|184199.8|1
1722296750000|2024-07-29 23:45:50|184542.1|184200.1|184541.9|184199.9|184542.1|184200.1|184541.9|184199.9|2
1722296770000|2024-07-29 23:46:10|184505.2|184163.2|184505.2|184163.2|184505.6|184163.6|184505.2|184163.2|3
1722296780000|2024-07-29 23:46:20|184505.3|184163.3|184505.3|184163.3|184505.3|184163.3|184505.3|184163.3|1
1722296790000|2024-07-29 23:46:30|184505.2|184163.2|184505.2|184163.2|184505.2|184163.2|184505.2|184163.2|1
1722296800000|2024-07-29 23:46:40|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|1
1722296820000|2024-07-29 23:47:00|184542.3|184200.3|184505.3|184163.3|184542.3|184200.3|184505.3|184163.3|3
1722296840000|2024-07-29 23:47:20|184505.4|184163.4|184505.4|184163.4|184505.4|184163.4|184505.4|184163.4|1
1722296850000|2024-07-29 23:47:30|184542.3|184200.3|184541.9|184199.9|184542.3|184200.3|184541.9|184199.9|2
1722296860000|2024-07-29 23:47:40|184542.1|184200.1|184541.9|184199.9|184542.1|184200.1|184541.9|184199.9|2
1722296870000|2024-07-29 23:47:50|184542|184200|184541.9|184199.9|184542|184200|184541.9|184199.9|2
1722296880000|2024-07-29 23:48:00|184505.4|184163.4|184505.4|184163.4|184505.5|184163.5|184505.4|184163.4|3
1722296890000|2024-07-29 23:48:10|184505.5|184163.5|184505.4|184163.4|184505.5|184163.5|184505.3|184163.3|3
1722296900000|2024-07-29 23:48:20|184505.5|184163.5|184505.4|184163.4|184505.5|184163.5|184505.4|184163.4|2
1722296910000|2024-07-29 23:48:30|184505.5|184163.5|184541.8|184199.8|184541.9|184199.9|184505.5|184163.5|4
1722296920000|2024-07-29 23:48:40|184541.9|184199.9|184541.8|184199.8|184542|184200|184541.8|184199.8|3
1722296930000|2024-07-29 23:48:50|184541.9|184199.9|184505.5|184163.5|184541.9|184199.9|184505.5|184163.5|2
1722296940000|2024-07-29 23:49:00|184505.6|184163.6|184505.6|184163.6|184505.6|184163.6|184505.6|184163.6|1
1722296950000|2024-07-29 23:49:10|184505.5|184163.5|184505.6|184163.6|184505.6|184163.6|184505.5|184163.5|2
1722296960000|2024-07-29 23:49:20|184507.8|184165.8|184541.9|184199.9|184542|184200|184483.7|184141.7|5
1722296970000|2024-07-29 23:49:30|184532.3|184190.3|184532.3|184190.3|184532.3|184190.3|184532.3|184190.3|1
1722296980000|2024-07-29 23:49:40|184532.2|184190.2|184532.2|184190.2|184532.2|184190.2|184532.2|184190.2|1
1722296990000|2024-07-29 23:49:50|184532|184190|184532|184190|184532|184190|184532|184190|1
1722297000000|2024-07-29 23:50:00|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|1
1722297010000|2024-07-29 23:50:10|184542.3|184200.3|184541.8|184199.8|184542.3|184200.3|184541.8|184199.8|2
1722297020000|2024-07-29 23:50:20|184542.1|184200.1|184541.9|184199.9|184542.1|184200.1|184541.9|184199.9|2
1722297030000|2024-07-29 23:50:30|184541.8|184199.8|184531.9|184189.9|184541.8|184199.8|184531.7|184189.7|3
1722297040000|2024-07-29 23:50:40|184531.7|184189.7|184532.1|184190.1|184532.1|184190.1|184531.7|184189.7|4
1722297060000|2024-07-29 23:51:00|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|184541.9|184199.9|1
1722297070000|2024-07-29 23:51:10|184541.8|184199.8|184541.9|184199.9|184541.9|184199.9|184541.2|184199.2|4
1722297080000|2024-07-29 23:51:20|184532.3|184190.3|184532.3|184190.3|184532.3|184190.3|184532.3|184190.3|1
1722297090000|2024-07-29 23:51:30|184532.2|184190.2|184542.4|184200.4|184542.4|184200.4|184532.2|184190.2|3
1722297100000|2024-07-29 23:51:40|184532.4|184190.4|184532.3|184190.3|184532.4|184190.4|184532.3|184190.3|2
1722297110000|2024-07-29 23:51:50|184532.4|184190.4|184541.9|184199.9|184542.2|184200.2|184532.2|184190.2|5
1722297120000|2024-07-29 23:52:00|184541.8|184199.8|184541.8|184199.8|184541.8|184199.8|184541.8|184199.8|1
1722297130000|2024-07-29 23:52:10|184541.9|184199.9|184541.9|184199.9|184542.1|184200.1|184541.9|184199.9|3
1722297140000|2024-07-29 23:52:20|184532|184190|184532.2|184190.2|184532.8|184190.8|184531.1|184189.1|5
1722297150000|2024-07-29 23:52:30|184532.1|184190.1|184532.3|184190.3|184532.3|184190.3|184532.1|184190.1|3
1722297160000|2024-07-29 23:52:40|184532.4|184190.4|184532.4|184190.4|184532.4|184190.4|184532.4|184190.4|1
1722297170000|2024-07-29 23:52:50|184541.8|184199.8|184530.1|184188.1|184541.9|184199.9|184530.1|184188.1|3
1722297180000|2024-07-29 23:53:00|184530.8|184188.8|184533.2|184191.2|184534.3|184192.3|184530.8|184188.8|7
1722297190000|2024-07-29 23:53:10|184533.6|184191.6|184539.9|184197.9|184539.9|184197.9|184532.9|184190.9|3
1722297200000|2024-07-29 23:53:20|184540.1|184198.1|184539.7|184197.7|184540.1|184198.1|184539.7|184197.7|4
1722297210000|2024-07-29 23:53:30|184539.8|184197.8|184547.3|184205.3|184547.5|184205.5|184539.7|184197.7|6
1722297220000|2024-07-29 23:53:40|184547.6|184205.6|184547.3|184205.3|184547.6|184205.6|184547.3|184205.3|2
1722297230000|2024-07-29 23:53:50|184546.2|184204.2|184546|184204|184546.2|184204.2|184546|184204|2
1722297240000|2024-07-29 23:54:00|184546.4|184204.4|184546|184204|184546.4|184204.4|184546|184204|6
1722297250000|2024-07-29 23:54:10|184547.3|184205.3|184547.3|184205.3|184547.4|184205.4|184547.3|184205.3|5
1722297260000|2024-07-29 23:54:20|184547.4|184205.4|184547.3|184205.3|184547.4|184205.4|184547.3|184205.3|2
1722297270000|2024-07-29 23:54:30|184547.4|184205.4|184547.3|184205.3|184547.5|184205.5|184547.3|184205.3|4
1722297280000|2024-07-29 23:54:40|184546|184204|184546|184204|184546.3|184204.3|184546|184204|3
1722297290000|2024-07-29 23:54:50|184546.1|184204.1|184546|184204|184546.1|184204.1|184546|184204|4
1722297300000|2024-07-29 23:55:00|184546.1|184204.1|184547.3|184205.3|184547.3|184205.3|184546|184204|5
1722297310000|2024-07-29 23:55:10|184535.4|184193.4|184535.4|184193.4|184535.4|184193.4|184535.4|184193.4|1
1722297320000|2024-07-29 23:55:20|184539.1|184197.1|184539.1|184197.1|184539.2|184197.2|184539.1|184197.1|3
1722297330000|2024-07-29 23:55:30|184539.2|184197.2|184539|184197|184539.2|184197.2|184539|184197|2
1722297340000|2024-07-29 23:55:40|184538.9|184196.9|184538.8|184196.8|184539.1|184197.1|184538.8|184196.8|3
1722297350000|2024-07-29 23:55:50|184538.9|184196.9|184546|184204|184546.3|184204.3|184538.8|184196.8|4
1722297360000|2024-07-29 23:56:00|184546.1|184204.1|184531.6|184189.6|184546.1|184204.1|184531.6|184189.6|5
1722297370000|2024-07-29 23:56:10|184540.4|184198.4|184540.4|184198.4|184540.4|184198.4|184540.4|184198.4|1
1722297390000|2024-07-29 23:56:30|184535.6|184193.6|184535.6|184193.6|184535.7|184193.7|184535.6|184193.6|3
1722297400000|2024-07-29 23:56:40|184535.5|184193.5|184535.6|184193.6|184535.6|184193.6|184535.5|184193.5|2
1722297410000|2024-07-29 23:56:50|184545.7|184203.7|184546|184204|184546|184204|184545.7|184203.7|2
1722297430000|2024-07-29 23:57:10|184535.3|184193.3|184535.3|184193.3|184535.3|184193.3|184535.3|184193.3|1
1722297440000|2024-07-29 23:57:20|184535.4|184193.4|184535.4|184193.4|184535.4|184193.4|184535.4|184193.4|1
1722297450000|2024-07-29 23:57:30|184535.3|184193.3|184535.4|184193.4|184535.4|184193.4|184535.3|184193.3|2
1722297460000|2024-07-29 23:57:40|184535.3|184193.3|184546|184204|184546|184204|184535.3|184193.3|3
1722297480000|2024-07-29 23:58:00|184545.9|184203.9|184535.8|184193.8|184546|184204|184535.8|184193.8|7
1722297490000|2024-07-29 23:58:10|184534.8|184192.8|184536.5|184194.5|184536.5|184194.5|184534.8|184192.8|4
1722297500000|2024-07-29 23:58:20|184535.6|184193.6|184537.2|184195.2|184537.2|184195.2|184535.6|184193.6|4
1722297510000|2024-07-29 23:58:30|184536.4|184194.4|184537.8|184195.8|184537.8|184195.8|184536.4|184194.4|4
1722297520000|2024-07-29 23:58:40|184544.8|184202.8|184546|184204|184546|184204|184544.8|184202.8|6
1722297530000|2024-07-29 23:58:50|184545.4|184203.4|184546|184204|184546|184204|184545.4|184203.4|4
1722297540000|2024-07-29 23:59:00|184545.3|184203.3|184539.1|184197.1|184546|184204|184539.1|184197.1|4
1722297550000|2024-07-29 23:59:10|184539.4|184197.4|184539|184197|184539.4|184197.4|184539|184197|2
1722297560000|2024-07-29 23:59:20|184539.6|184197.6|184538.6|184196.6|184539.6|184197.6|184538.6|184196.6|3
1722297570000|2024-07-29 23:59:30|184546|184204|184546|184204|184546|184204|184546|184204|1
1722297580000|2024-07-29 23:59:40|184546.8|184204.8|184546|184204|184546.8|184204.8|184546|184204|2
1722297590000|2024-07-29 23:59:50|184546.3|184204.3|184537.6|184195.6|184546.7|184204.7|184537.6|184195.6|5
1722297600000|2024-07-30 00:00:00|184508.8|184166.8|184489.9|184180.2|184643.1|184301.1|184410.9|184068.9|37
1722297610000|2024-07-30 00:00:10|184493|184171.5|184471.6|184183.3|184493|184185.6|184466.7|184165|28
1722297620000|2024-07-30 00:00:20|184471.5|184183.5|184468.9|184191.7|184471.5|184191.7|184452.4|184162.6|16
1722297630000|2024-07-30 00:00:30|184468.6|184191.9|184466.8|184185.6|184470.4|184198|184435.1|184171.4|12
1722297640000|2024-07-30 00:00:40|184465.7|184185.5|184464.5|184185.4|184465.7|184185.5|184464.5|184184.3|3
1722297650000|2024-07-30 00:00:50|184464.4|184185.5|184460.4|184172|184486.2|184192.8|184453.7|184166.5|21
1722297660000|2024-07-30 00:01:00|184467.9|184168.1|184444.2|184183.3|184482.4|184188.7|184444.2|184168.1|15
1722297670000|2024-07-30 00:01:10|184444.1|184183.6|184444.1|184183.6|184444.1|184183.6|184444.1|184183.6|1
1722297680000|2024-07-30 00:01:20||184183.7||184183.7||184183.7||184183.7|1
1722297690000|2024-07-30 00:01:30|184463.3|184182.7|184450.6|184176.2|184463.3|184182.7|184450.6|184176.1|4
1722297700000|2024-07-30 00:01:40|184450.3|184176.5|184451.3|184175.5|184451.3|184176.5|184450.3|184175.5|3
1722297710000|2024-07-30 00:01:50|184451.2|184175.6|184463.2|184184.7|184463.2|184184.7|184450.2|184175.6|8
1722297720000|2024-07-30 00:02:00|184453.6|184193|184436.3|184193|184453.6|184193|184436.3|184193|2
1722297730000|2024-07-30 00:02:10|184437.7||184448.1||184448.1||184437.7||2
1722297740000|2024-07-30 00:02:20|184470.8|184191.3|184470.8|184191.3|184470.8|184191.3|184470.8|184191.3|1
1722297750000|2024-07-30 00:02:30|184470.7|184191.4|184470.2|184191.9|184470.7|184191.9|184467.7|184191.3|10
1722297760000|2024-07-30 00:02:40|184463.5|184191.1|184465|184191.3|184465.1|184191.4|184463.5|184191.1|4
1722297770000|2024-07-30 00:02:50|184464.9|184191.4|184446.9|184193|184470.2|184193|184446.9|184191.4|7
1722297780000|2024-07-30 00:03:00|184446.8||184446.8||184446.8||184446.8||1
1722297790000|2024-07-30 00:03:10|184444||184445.7||184446.1||184443.7||4
1722297800000|2024-07-30 00:03:20|184468.9|184193.2|184463.2|184193.3|184469|184193.3|184461.7|184192.9|5
1722297810000|2024-07-30 00:03:30|184463.1||184463.1||184463.1||184463.1||1
1722297820000|2024-07-30 00:03:40|184463.3|184193.2|184463.3|184193.2|184463.3|184193.2|184463.3|184193.2|2
1722297830000|2024-07-30 00:03:50|184428|184193.3|184428|184193.3|184428|184193.3|184428|184193.3|2
1722297840000|2024-07-30 00:04:00|184423.5||184423.5||184423.5||184423.5||1
1722297850000|2024-07-30 00:04:10|184423.3|184195.3|184460|184195.3|184460|184195.3|184423.3|184195.3|2
1722297860000|2024-07-30 00:04:20|184460.1|184195.4|184460.1|184195.3|184460.1|184195.4|184460.1|184195.3|2
1722297870000|2024-07-30 00:04:30|184463.3|184194|184462.1|184195.2|184463.3|184195.2|184462.1|184194|3
1722297880000|2024-07-30 00:04:40|184461.3|184196|184429.8|184196|184461.3|184196|184429.8|184196|3
1722297900000|2024-07-30 00:05:00|184433|184188.1|184448.3|184218|184452.5|184218|184425.3|184183.1|6
1722297910000|2024-07-30 00:05:10|184470|184206.7|184488.9|184230|184489|184230|184470|184206.7|8
1722297920000|2024-07-30 00:05:20|184488.8|184230.2|184488.4|184231.5|184488.8|184231.5|184488.4|184230.2|6
1722297930000|2024-07-30 00:05:30|184488.3|184230.5|184489.2|184230.5|184489.2|184230.5|184488.3|184230.5|3
1722297940000|2024-07-30 00:05:40|184447.6|184230.6|184447.6|184230.6|184447.6|184230.6|184447.6|184230.6|2
1722297950000|2024-07-30 00:05:50|184478|184223.3|184486|184218.4|184489.9|184224.8|184478|184218.4|8
1722297960000|2024-07-30 00:06:00|184485.9|184218.5|184486.2|184219.7|184486.2|184220|184485.9|184218.5|6
1722297970000|2024-07-30 00:06:10|184514.3|184220.7|184552.9|184281.9|184557|184300.8|184514.3|184220.7|20
1722297980000|2024-07-30 00:06:20|184553|184283.4|184552.6|184297.8|184557|184300.2|184551.8|184283.4|5
1722297990000|2024-07-30 00:06:30|184552.7|184297.7|184552.8|184297.6|184552.8|184297.7|184552.7|184297.6|4
1722298000000|2024-07-30 00:06:40|184532.9|184312|184532.9|184312|184532.9|184312|184532.9|184312|1
1722298010000|2024-07-30 00:06:50|184476.5|184346.5|184476.5|184346.5|184476.5|184346.5|184476.5|184346.5|1
1722298020000|2024-07-30 00:07:00|184475.5|184345.5|184531.6|184290.7|184531.7|184345.5|184473.9|184290.6|5
1722298030000|2024-07-30 00:07:10|184531.1|184291.2|184549.5|184299.5|184549.5|184299.6|184531.1|184291.2|6
1722298040000|2024-07-30 00:07:20|184549.6|184299.6|184549.6|184299.5|184549.6|184299.6|184549.6|184299.5|3
1722298050000|2024-07-30 00:07:30|184549.4|184299.7|184549.4|184299.7|184549.4|184299.7|184549.4|184299.7|2
1722298060000|2024-07-30 00:07:40|184529.5|184312|184473.9|184343.9|184529.5|184343.9|184473.9|184312|2
1722298070000|2024-07-30 00:07:50|184473.8|184343.8|184473.8|184343.8|184473.8|184343.8|184473.8|184343.8|1
1722298080000|2024-07-30 00:08:00|184542.5|184298.3|184542.5|184299.7|184542.5|184299.7|184542.5|184298.3|3
1722298090000|2024-07-30 00:08:10|184542|184299|184544.2|184297|184551|184299|184542|184293.4|7
1722298100000|2024-07-30 00:08:20|184544.3|184295.3|184543.8|184296.3|184544.3|184296.3|184542.9|184295.1|7
1722298110000|2024-07-30 00:08:30|184551.9|184296.5|184527.9|184323.1|184551.9|184323.1|184527.9|184296.5|5
1722298120000|2024-07-30 00:08:40|184527.8|184323|184480.1|184350.1|184527.8|184350.1|184479.1|184308.3|8
1722298130000|2024-07-30 00:08:50|184479.7|184349.7|184536.2|184310.2|184536.2|184349.9|184479.1|184310.2|5
1722298140000|2024-07-30 00:09:00|184536.5|184310|184535.4|184311.4|184537|184313|184534.5|184310|6
1722298150000|2024-07-30 00:09:10|184535.9|184311.3|184536.1|184311|184536.1|184314.4|184535.4|184311|6
1722298160000|2024-07-30 00:09:20|184536.5|184311.1|184536.6|184311.3|184536.9|184313.5|184536.5|184310.9|4
1722298170000|2024-07-30 00:09:30|184473.7|184343.7|184514.7|184311.3|184515.7|184343.7|184473.7|184311.3|5
1722298180000|2024-07-30 00:09:40|184512||184512||184512||184512||1
1722298190000|2024-07-30 00:09:50|184540.1|184312.7|184539.1|184313.7|184540.1|184313.7|184539.1|184312.7|5
1722298200000|2024-07-30 00:10:00|184539.2|184317.4|184539.6|184314.7|184539.6|184317.4|184538.4|184314.7|7
1722298210000|2024-07-30 00:10:10|184539.8|184314.5|184539.2|184314.9|184541.4|184314.9|184539.2|184312|9
1722298220000|2024-07-30 00:10:20|184514.9|184349.2|184478.7|184348.7|184514.9|184349.6|184478.7|184348.7|6
1722298230000|2024-07-30 00:10:30|184479.5|184349.5|184478.2|184348.2|184479.6|184349.6|184478.1|184348.1|9
1722298240000|2024-07-30 00:10:40|184479.6|184349.6|184539.1|184311.3|184539.4|184349.6|184479.6|184311.2|7
1722298250000|2024-07-30 00:10:50|184538.8|184311.6|184538.7|184311.6|184538.8|184311.6|184538.7|184311.6|3
1722298260000|2024-07-30 00:11:00|184538.1|184311.7|184540.6|184314.4|184540.6|184314.4|184536.6|184311.7|5
1722298270000|2024-07-30 00:11:10|184540.4|184311.8|184539.4|184312.9|184540.4|184312.9|184539.4|184311.8|5
1722298280000|2024-07-30 00:11:20|184476.7|184346.7|184476.7|184346.7|184476.7|184346.7|184476.7|184346.7|1
1722298300000|2024-07-30 00:11:40|184540.2|184312.2|184540.1|184312.3|184540.2|184312.3|184540.1|184312.2|3
1722298310000|2024-07-30 00:11:50|184541.6|184310.8|184542.1|184310.2|184542.1|184310.8|184541.6|184310.2|3
1722298320000|2024-07-30 00:12:00|184540.6|184311.7|184540|184314.7|184540.8|184314.7|184540|184311.6|5
1722298330000|2024-07-30 00:12:10|184539.5|184315|184477.6|184347.6|184539.5|184347.6|184477.6|184315|4
1722298340000|2024-07-30 00:12:20|184477|184347|184477.3|184347.3|184477.3|184347.3|184477|184347|2
1722298350000|2024-07-30 00:12:30|184539.4|184314.1|184539.3|184314.6|184539.4|184314.6|184539.3|184314.1|2
1722298360000|2024-07-30 00:12:40|184539.2|184314.5|184539.3|184314.6|184539.4|184314.6|184539.2|184314.5|5
1722298370000|2024-07-30 00:12:50|184539.1|184315.5|184538.9|184315.7|184539.1|184315.7|184538.9|184315.5|5
1722298380000|2024-07-30 00:13:00|184539.2|184315.8|184539|184315.7|184539.4|184315.8|184539|184314.1|7
1722298390000|2024-07-30 00:13:10|184477.5|184347.5|184477.1|184347.1|184477.5|184347.5|184477.1|184347.1|2
1722298410000|2024-07-30 00:13:30|184538.7|184315.8|184538.5|184316|184538.7|184316|184538.5|184315.8|3
1722298420000|2024-07-30 00:13:40|184538.6|184315.5|184538.5|184316.1|184539.1|184316.1|184538.5|184315.5|5
1722298430000|2024-07-30 00:13:50|184538.3|184316.3|184538.6|184315|184538.8|184316.3|184538.3|184314.8|7
1722298440000|2024-07-30 00:14:00|184538.5|184317.1|184477.8|184347.8|184538.5|184347.8|184477.8|184317.1|2
1722298450000|2024-07-30 00:14:10|184480.4|184350.4|184532|184331.4|184532.1|184350.4|184480.4|184331.3|3
1722298460000|2024-07-30 00:14:20|184531.9|184331.9|184548.3|184308.9|184548.3|184331.9|184531.9|184308.9|6
1722298470000|2024-07-30 00:14:30|184548.2|184309.2|184547.3|184309.2|184548.2|184309.2|184547.3|184309.2|4
1722298480000|2024-07-30 00:14:40|184547.4|184309.1|184547.4|184309.1|184547.4|184309.1|184547.4|184309.1|2
1722298490000|2024-07-30 00:14:50|184540.1|184312.2|184476.9|184346.9|184540.3|184346.9|184476.9|184312.2|5
1722298500000|2024-07-30 00:15:00|184539.7|184312.7|184546.2|184316.8|184546.9|184316.8|184529.8|184311.9|9
1722298510000|2024-07-30 00:15:10|184546.5|184316.5|184546.3|184316.8|184546.5|184316.8|184546.3|184316.5|3
1722298520000|2024-07-30 00:15:20|184546.4|184316.7|184545.4|184318.1|184547.4|184318.1|184545.4|184316.6|6
1722298530000|2024-07-30 00:15:30|184544.8|184364.6|184487|184357|184544.8|184365.5|184487|184357|5
1722298550000|2024-07-30 00:15:50|184486.9|184356.9|184527.9|184318.1|184527.9|184356.9|184486.9|184318.1|2
1722298560000|2024-07-30 00:16:00|184499.3|184369.3|184499.3|184369.3|184499.3|184369.3|184499.3|184369.3|1
1722298570000|2024-07-30 00:16:10|184499.2|184369.2|184499.2|184369.2|184499.2|184369.2|184499.2|184369.2|1
1722298580000|2024-07-30 00:16:20|184499.1|184369.1|184498.4|184368.4|184499.1|184369.1|184498.4|184368.4|3
1722298590000|2024-07-30 00:16:30|184491.2|184361.2|184491.2|184361.2|184491.2|184361.2|184491.2|184361.2|1
1722298600000|2024-07-30 00:16:40|184491|184361|184495.8|184365.8|184496|184366|184491|184361|6
1722298610000|2024-07-30 00:16:50|184496|184366|184549.9|184419.9|184553.3|184423.3|184495.2|184365.2|12
1722298620000|2024-07-30 00:17:00|184540.1|184410.1|184525.4|184395.4|184540.1|184410.1|184523.7|184393.7|10
1722298630000|2024-07-30 00:17:10|184525.5|184395.5|184531.3|184401.3|184531.3|184401.3|184524.4|184394.4|9
1722298640000|2024-07-30 00:17:20|184531.8|184401.8|184524.9|184394.9|184533.1|184403.1|184524.3|184394.3|16
1722298650000|2024-07-30 00:17:30|184524.8|184394.8|184524.7|184394.7|184524.8|184394.8|184524.7|184394.7|4
1722298660000|2024-07-30 00:17:40|184525|184395|184525.2|184395.2|184525.2|184395.2|184521.4|184391.4|4
1722298670000|2024-07-30 00:17:50|184525.3|184395.3|184522.4|184392.4|184525.3|184395.3|184517.9|184387.9|6
1722298680000|2024-07-30 00:18:00|184522.3|184392.3|184526.1|184396.1|184526.1|184396.1|184516.8|184386.8|10
1722298690000|2024-07-30 00:18:10|184526.3|184396.3|184525.6|184395.6|184533.2|184403.2|184525.6|184395.6|9
1722298700000|2024-07-30 00:18:20|184524.9|184394.9|184524.9|184394.9|184524.9|184394.9|184524.8|184394.8|3
1722298720000|2024-07-30 00:18:40|184522.1|184392.1|184522.1|184392.1|184522.1|184392.1|184522.1|184392.1|1
1722298730000|2024-07-30 00:18:50|184522.2|184392.2|184522.7|184392.7|184522.7|184392.7|184522.2|184392.2|2
1722298740000|2024-07-30 00:19:00|184522.6|184392.6|184522.4|184392.4|184522.6|184392.6|184522.4|184392.4|2
1722298750000|2024-07-30 00:19:10|184524.6|184394.6|184524.6|184394.6|184524.6|184394.6|184524.6|184394.6|1
1722298770000|2024-07-30 00:19:30|184519.4|184389.4|184541.1|184411.1|184541.1|184411.1|184519.4|184389.4|6
1722298780000|2024-07-30 00:19:40|184541.2|184411.2|184542|184412|184542|184412|184540.8|184410.8|11
1722298790000|2024-07-30 00:19:50|184540.3|184410.3|184540.3|184410.3|184540.4|184410.4|184540.3|184410.3|3
1722298800000|2024-07-30 00:20:00|184540.9|184410.9|184534.1|184404.1|184542.5|184412.5|184534.1|184404.1|15
1722298810000|2024-07-30 00:20:10|184534.2|184404.2|184530.5|184400.5|184534.2|184404.2|184530.5|184400.5|3
1722298820000|2024-07-30 00:20:20|184529.7|184399.7|184521.5|184391.5|184530|184400|184521.5|184391.5|4
1722298830000|2024-07-30 00:20:30|184524.5|184394.5|184524.5|184394.5|184524.5|184394.5|184524.5|184394.5|1
1722298840000|2024-07-30 00:20:40|184520.5|184390.5|184522.3|184392.3|184522.3|184392.3|184520.5|184390.5|2
1722298850000|2024-07-30 00:20:50|184520.5|184390.5|184520.5|184390.5|184520.5|184390.5|184520.5|184390.5|1
1722298860000|2024-07-30 00:21:00|184515.2|184385.2|184515.2|184385.2|184515.2|184385.2|184515.2|184385.2|1
1722298870000|2024-07-30 00:21:10|184516.6|184386.6|184531|184401|184531|184401|184516.6|184386.6|6
1722298880000|2024-07-30 00:21:20|184530.9|184400.9|184532.4|184402.4|184534.5|184404.5|184528.8|184398.8|8
1722298890000|2024-07-30 00:21:30|184534.8|184404.8|184539.4|184409.4|184540|184410|184534.8|184404.8|11
1722298900000|2024-07-30 00:21:40|184539.5|184409.5|184539.1|184409.1|184539.5|184409.5|184539.1|184409.1|2
1722298910000|2024-07-30 00:21:50|184535.5|184405.5|184528.9|184398.9|184535.5|184405.5|184519.5|184389.5|10
1722298920000|2024-07-30 00:22:00|184529.3|184399.3|184527.1|184397.1|184529.6|184399.6|184526.7|184396.7|6
1722298930000|2024-07-30 00:22:10|184527|184397|184532.8|184402.8|184532.8|184402.8|184527|184397|5
1722298940000|2024-07-30 00:22:20|184533.3|184403.3|184528.4|184398.4|184536.6|184406.6|184528.4|184398.4|8
1722298950000|2024-07-30 00:22:30|184528.3|184398.3|184525.9|184395.9|184528.5|184398.5|184525.9|184395.9|4
1722298960000|2024-07-30 00:22:40|184525.8|184395.8|184525.9|184395.9|184525.9|184395.9|184525.8|184395.8|2
1722298970000|2024-07-30 00:22:50|184525.8|184395.8|184529.8|184399.8|184535|184405|184525.8|184395.8|6
1722298980000|2024-07-30 00:23:00|184529.9|184399.9|184529.9|184399.9|184529.9|184399.9|184529.9|184399.9|1
1722299000000|2024-07-30 00:23:20|184525.3|184395.3|184525.4|184395.4|184525.4|184395.4|184525.3|184395.3|2
1722299010000|2024-07-30 00:23:30|184525.5|184395.5|184522.2|184392.2|184525.5|184395.5|184521.6|184391.6|9
1722299020000|2024-07-30 00:23:40|184521.7|184391.7|184526|184396|184526|184396|184519.8|184389.8|5
1722299030000|2024-07-30 00:23:50|184526.6|184396.6|184532.4|184402.4|184533.7|184403.7|184526.6|184396.6|6
1722299040000|2024-07-30 00:24:00|184532.3|184402.3|184532.4|184402.4|184532.4|184402.4|184532.3|184402.3|2
1722299050000|2024-07-30 00:24:10|184532.3|184402.3|184532.4|184402.4|184532.5|184402.5|184532.3|184402.3|4
1722299060000|2024-07-30 00:24:20|184525.5|184395.5|184525.5|184395.5|184525.6|184395.6|184525.5|184395.5|3
1722299070000|2024-07-30 00:24:30|184518.9|184388.9|184527.6|184397.6|184527.6|184397.6|184517.2|184387.2|5
1722299080000|2024-07-30 00:24:40|184524.3|184394.3|184528.8|184398.8|184528.8|184398.8|184524.3|184394.3|4
1722299090000|2024-07-30 00:24:50|184528.9|184398.9|184529.9|184399.9|184532.7|184402.7|184528.9|184398.9|9
1722299100000|2024-07-30 00:25:00|184530.5|184400.5|184530.5|184400.5|184530.5|184400.5|184530.5|184400.5|1
1722299120000|2024-07-30 00:25:20|184526.4|184396.4|184526.4|184396.4|184526.4|184396.4|184526.4|184396.4|1
1722299130000|2024-07-30 00:25:30|184524.8|184394.8|184522.9|184392.9|184525.4|184395.4|184522.8|184392.8|7
1722299140000|2024-07-30 00:25:40|184526.6|184396.6|184529.1|184399.1|184529.1|184399.1|184525|184395|9
1722299170000|2024-07-30 00:26:10|184526.1|184396.1|184526.1|184396.1|184526.1|184396.1|184526.1|184396.1|1
1722299190000|2024-07-30 00:26:30|184522.3|184392.3|184525.3|184395.3|184526|184396|184522.3|184392.3|3
1722299200000|2024-07-30 00:26:40|184520.3|184390.3|184525|184395|184525|184395|184520.3|184390.3|5
1722299220000|2024-07-30 00:27:00|184529|184399|184517.1|184387.1|184529|184399|184517.1|184387.1|5
1722299240000|2024-07-30 00:27:20|184515.9|184385.9|184524|184394|184527.4|184397.4|184515.9|184385.9|7
1722299250000|2024-07-30 00:27:30|184524.6|184394.6|184522.6|184392.6|184524.6|184394.6|184522.5|184392.5|5
1722299260000|2024-07-30 00:27:40|184522.5|184392.5|184522.6|184392.6|184522.6|184392.6|184522.5|184392.5|2
1722299270000|2024-07-30 00:27:50|184522.5|184392.5|184529.7|184399.7|184530.1|184400.1|184522.5|184392.5|7
1722299280000|2024-07-30 00:28:00|184529.8|184399.8|184528.2|184398.2|184529.8|184399.8|184528.2|184398.2|3
1722299290000|2024-07-30 00:28:10|184528.3|184398.3|184530|184400|184530.6|184400.6|184528.3|184398.3|5
1722299300000|2024-07-30 00:28:20|184526.1|184396.1|184531.8|184401.8|184537.7|184407.7|184526.1|184396.1|10
1722299310000|2024-07-30 00:28:30|184531.1|184401.1|184529.3|184399.3|184531.2|184401.2|184529.3|184399.3|8
1722299320000|2024-07-30 00:28:40|184529.2|184399.2|184529.4|184399.4|184529.4|184399.4|184529.2|184399.2|2
1722299330000|2024-07-30 00:28:50|184529|184399|184529.5|184399.5|184529.5|184399.5|184528|184398|6
1722299340000|2024-07-30 00:29:00|184525.7|184395.7|184520.3|184390.3|184525.8|184395.8|184520.3|184390.3|8
1722299350000|2024-07-30 00:29:10|184519.6|184389.6|184514.4|184384.4|184519.6|184389.6|184514.4|184384.4|4
1722299370000|2024-07-30 00:29:30|184511.1|184381.1|184512.3|184382.3|184513.6|184383.6|184507.9|184377.9|6
1722299380000|2024-07-30 00:29:40|184511.6|184381.6|184510.8|184380.8|184511.6|184381.6|184504.5|184374.5|6
1722299390000|2024-07-30 00:29:50|184511.3|184381.3|184511.3|184381.3|184511.3|184381.3|184511.3|184381.3|1
1722299400000|2024-07-30 00:30:00|184507.2|184377.2|184493.6|184363.6|184512|184382|184491.8|184361.8|8
1722299410000|2024-07-30 00:30:10|184493.9|184363.9|184493.9|184363.9|184493.9|184363.9|184493.9|184363.9|1
1722299420000|2024-07-30 00:30:20|184493.8|184363.8|184499.8|184369.8|184499.8|184369.8|184493.8|184363.8|2
1722299430000|2024-07-30 00:30:30|184499.7|184369.7|184500.3|184370.3|184500.3|184370.3|184499.7|184369.7|2
1722299450000|2024-07-30 00:30:50|184500.2|184370.2|184500.2|184370.2|184500.2|184370.2|184500.2|184370.2|1
1722299460000|2024-07-30 00:31:00|184499.9|184369.9|184499.9|184369.9|184499.9|184369.9|184499.9|184369.9|1
1722299470000|2024-07-30 00:31:10|184500.2|184370.2|184500.2|184370.2|184500.2|184370.2|184500.2|184370.2|1
1722299480000|2024-07-30 00:31:20|184500.1|184370.1|184500.7|184370.7|184500.7|184370.7|184500.1|184370.1|2
1722299490000|2024-07-30 00:31:30|184493.7|184363.7|184493.7|184363.7|184493.7|184363.7|184493.7|184363.7|1
1722299510000|2024-07-30 00:31:50|184500.7|184370.7|184500.7|184370.7|184500.7|184370.7|184500.7|184370.7|1
1722299550000|2024-07-30 00:32:30|184493.6|184363.6|184493.6|184363.6|184493.6|184363.6|184493.6|184363.6|1
1722299570000|2024-07-30 00:32:50|184500.7|184370.7|184500.6|184370.6|184500.7|184370.7|184500.6|184370.6|2
1722299580000|2024-07-30 00:33:00|184491.8|184361.8|184500.6|184370.6|184500.6|184370.6|184491.8|184361.8|5
1722299590000|2024-07-30 00:33:10|184501.2|184371.2|184504.6|184374.6|184504.6|184374.6|184500.3|184370.3|7
1722299600000|2024-07-30 00:33:20|184504.2|184374.2|184505.4|184375.4|184505.5|184375.5|184501.9|184371.9|7
1722299610000|2024-07-30 00:33:30|184505.5|184375.5|184505.4|184375.4|184505.5|184375.5|184505.4|184375.4|2
1722299620000|2024-07-30 00:33:40|184505.6|184375.6|184507.3|184377.3|184507.3|184377.3|184505.6|184375.6|4
1722299630000|2024-07-30 00:33:50|184504.9|184374.9|184504.9|184374.9|184504.9|184374.9|184504.9|184374.9|1
1722299640000|2024-07-30 00:34:00|184505|184375|184507.8|184377.8|184507.8|184377.8|184505|184375|4
1722299650000|2024-07-30 00:34:10|184501.4|184371.4|184494|184364|184501.4|184371.4|184494|184364|2
1722299660000|2024-07-30 00:34:20|184494.2|184364.2|184522.2|184392.2|184524.4|184394.4|184494.2|184364.2|8
1722299670000|2024-07-30 00:34:30|184521.7|184391.7|184521.7|184391.7|184521.8|184391.8|184521.7|184391.7|3
1722299680000|2024-07-30 00:34:40|184522.1|184392.1|184521.9|184391.9|184522.1|184392.1|184521.8|184391.8|4
1722299690000|2024-07-30 00:34:50|184518.3|184388.3|184518.3|184388.3|184518.3|184388.3|184518.3|184388.3|1
1722299700000|2024-07-30 00:35:00|184512.8|184382.8|184512.8|184382.8|184512.8|184382.8|184512.8|184382.8|1
1722299710000|2024-07-30 00:35:10|184518.4|184388.4|184518.4|184388.4|184518.4|184388.4|184518.4|184388.4|1
1722299720000|2024-07-30 00:35:20|184518.3|184388.3|184518.4|184388.4|184518.4|184388.4|184518.3|184388.3|2
1722299750000|2024-07-30 00:35:50|184512.8|184382.8|184512.8|184382.8|184512.8|184382.8|184512.8|184382.8|1
1722299760000|2024-07-30 00:36:00|184512.7|184382.7|184512.7|184382.7|184512.7|184382.7|184512.7|184382.7|1
1722299770000|2024-07-30 00:36:10|184518.4|184388.4|184518.4|184388.4|184518.4|184388.4|184518.4|184388.4|1
1722299780000|2024-07-30 00:36:20|184518.5|184388.5|184518.5|184388.5|184518.5|184388.5|184518.5|184388.5|1
1722299800000|2024-07-30 00:36:40|184512.9|184382.9|184512.9|184382.9|184512.9|184382.9|184512.9|184382.9|1
1722299810000|2024-07-30 00:36:50|184511.6|184381.6|184511.6|184381.6|184511.6|184381.6|184511.6|184381.6|1
1722299820000|2024-07-30 00:37:00|184513.8|184383.8|184521.4|184391.4|184521.4|184391.4|184513.8|184383.8|2
1722299830000|2024-07-30 00:37:10|184522.4|184392.4|184520.7|184390.7|184522.4|184392.4|184520.6|184390.6|3
1722299840000|2024-07-30 00:37:20|184520.6|184390.6|184520.6|184390.6|184522.7|184392.7|184520.6|184390.6|5
1722299850000|2024-07-30 00:37:30|184521.4|184391.4|184520.7|184390.7|184521.4|184391.4|184520.7|184390.7|2
1722299860000|2024-07-30 00:37:40|184515.1|184385.1|184515.1|184385.1|184515.1|184385.1|184515.1|184385.1|1
1722299880000|2024-07-30 00:38:00|184520.7|184390.7|184519.6|184389.6|184520.7|184390.7|184519.6|184389.6|3
1722299890000|2024-07-30 00:38:10|184521.3|184391.3|184519.8|184389.8|184521.3|184391.3|184519.8|184389.8|4
1722299900000|2024-07-30 00:38:20|184520.9|184390.9|184521.7|184391.7|184521.8|184391.8|184520.9|184390.9|3
1722299910000|2024-07-30 00:38:30|184520.8|184390.8|184514.9|184384.9|184520.8|184390.8|184514.4|184384.4|6
1722299920000|2024-07-30 00:38:40|184514.2|184384.2|184514.2|184384.2|184514.2|184384.2|184514.2|184384.2|1
1722299930000|2024-07-30 00:38:50|184517.7|184387.7|184517.7|184387.7|184517.7|184387.7|184517.7|184387.7|1
1722299950000|2024-07-30 00:39:10|184516.9|184386.9|184516.1|184386.1|184516.9|184386.9|184516.1|184386.1|2
1722299970000|2024-07-30 00:39:30|184510.6|184380.6|184511.3|184381.3|184511.3|184381.3|184510.6|184380.6|2
1722299980000|2024-07-30 00:39:40|184510.7|184380.7|184510.7|184380.7|184510.7|184380.7|184510.7|184380.7|1
1722299990000|2024-07-30 00:39:50|184516.9|184386.9|184516.9|184386.9|184516.9|184386.9|184516.8|184386.8|3
1722300010000|2024-07-30 00:40:10|184519.6|184389.6|184519.6|184389.6|184519.6|184389.6|184519.5|184389.5|5
1722300020000|2024-07-30 00:40:20|184514.8|184384.8|184510.9|184380.9|184514.8|184384.8|184510.9|184380.9|2
1722300040000|2024-07-30 00:40:40|184509.2|184379.2|184505.3|184375.3|184510.9|184380.9|184504|184374|12
1722300050000|2024-07-30 00:40:50|184504.6|184374.6|184509|184379|184509|184379|184504.6|184374.6|8
1722300060000|2024-07-30 00:41:00|184510|184380|184509.4|184379.4|184510|184380|184509.4|184379.4|2
1722300070000|2024-07-30 00:41:10|184508.9|184378.9|184511|184381|184511|184381|184508.9|184378.9|4
1722300080000|2024-07-30 00:41:20|184503.5|184373.5|184503.5|184373.5|184503.5|184373.5|184503.5|184373.5|1
1722300100000|2024-07-30 00:41:40|184509.6|184379.6|184509.6|184379.6|184509.6|184379.6|184509.6|184379.6|1
1722300130000|2024-07-30 00:42:10|184502.4|184372.4|184502.4|184372.4|184502.4|184372.4|184502.4|184372.4|1
1722300150000|2024-07-30 00:42:30|184502.9|184372.9|184510.3|184380.3|184510.3|184380.3|184502.5|184372.5|3
1722300160000|2024-07-30 00:42:40|184510.2|184380.2|184510.2|184380.2|184510.2|184380.2|184510.2|184380.2|1
1722300170000|2024-07-30 00:42:50|184510.3|184380.3|184510.3|184380.3|184510.3|184380.3|184510.3|184380.3|1
1722300180000|2024-07-30 00:43:00|184510.2|184380.2|184509.9|184379.9|184510.2|184380.2|184509.4|184379.4|3
1722300190000|2024-07-30 00:43:10|184502.9|184372.9|184502.9|184372.9|184502.9|184372.9|184502.9|184372.9|1
1722300210000|2024-07-30 00:43:30|184509.9|184379.9|184509.9|184379.9|184509.9|184379.9|184509.9|184379.9|1
1722300220000|2024-07-30 00:43:40|184510.2|184380.2|184512.5|184382.5|184512.5|184382.5|184510.2|184380.2|2
1722300230000|2024-07-30 00:43:50|184512.6|184382.6|184511.5|184381.5|184512.6|184382.6|184511.5|184381.5|2
1722300240000|2024-07-30 00:44:00|184504.7|184374.7|184504.7|184374.7|184504.7|184374.7|184504.7|184374.7|1
1722300260000|2024-07-30 00:44:20|184503.2|184373.2|184493|184363|184503.2|184373.2|184487.8|184357.8|11
1722300270000|2024-07-30 00:44:30|184492.7|184362.7|184495.1|184365.1|184495.1|184365.1|184492.7|184362.7|4
1722300280000|2024-07-30 00:44:40|184495|184365|184494.9|184364.9|184495|184365|184494.9|184364.9|2
1722300290000|2024-07-30 00:44:50|184495.6|184365.6|184495.1|184365.1|184495.6|184365.6|184495.1|184365.1|2
1722300300000|2024-07-30 00:45:00|184491.2|184361.2|184488.4|184358.4|184491.2|184361.2|184482.8|184352.8|10
1722300310000|2024-07-30 00:45:10|184485.2|184355.2|184487.8|184357.8|184487.8|184357.8|184485.2|184355.2|2
1722300320000|2024-07-30 00:45:20|184485.2|184355.2|184492.3|184362.3|184492.3|184362.3|184485.2|184355.2|2
1722300330000|2024-07-30 00:45:30|184492.5|184362.5|184494.3|184364.3|184498.6|184368.6|184492.5|184362.5|5
1722300340000|2024-07-30 00:45:40|184495.2|184365.2|184498.3|184368.3|184499.2|184369.2|184495.2|184365.2|4
1722300350000|2024-07-30 00:45:50|184494.1|184364.1|184492.4|184362.4|184494.3|184364.3|184492.4|184362.4|3
1722300360000|2024-07-30 00:46:00|184492.5|184362.5|184493.2|184363.2|184495.1|184365.1|184491.9|184361.9|6
1722300370000|2024-07-30 00:46:10|184492.4|184362.4|184494.1|184364.1|184494.1|184364.1|184490.1|184360.1|6
1722300380000|2024-07-30 00:46:20|184494|184364|184494|184364|184494|184364|184494|184364|1
1722300390000|2024-07-30 00:46:30|184494.1|184364.1|184494.3|184364.3|184494.3|184364.3|184494.1|184364.1|2
1722300400000|2024-07-30 00:46:40|184494.7|184364.7|184495.2|184365.2|184495.3|184365.3|184494.7|184364.7|5
1722300410000|2024-07-30 00:46:50|184492.3|184362.3|184492.4|184362.4|184492.4|184362.4|184492.3|184362.3|2
1722300420000|2024-07-30 00:47:00|184492.3|184362.3|184492.3|184362.3|184492.3|184362.3|184492.3|184362.3|1
1722300430000|2024-07-30 00:47:10|184494.9|184364.9|184494.9|184364.9|184494.9|184364.9|184494.9|184364.9|1
1722300450000|2024-07-30 00:47:30|184494.8|184364.8|184491|184361|184494.9|184364.9|184489.6|184359.6|6
1722300460000|2024-07-30 00:47:40|184485.4|184355.4|184485.4|184355.4|184485.4|184355.4|184485.4|184355.4|1
1722300480000|2024-07-30 00:48:00|184491|184361|184491|184361|184491|184361|184491|184361|1
1722300490000|2024-07-30 00:48:10|184490.9|184360.9|184490.9|184360.9|184490.9|184360.9|184490.9|184360.9|1
1722300500000|2024-07-30 00:48:20|184491|184361|184491|184361|184491|184361|184491|184361|1
1722300520000|2024-07-30 00:48:40|184485.6|184355.6|184485.6|184355.6|184485.6|184355.6|184485.6|184355.6|1
1722300530000|2024-07-30 00:48:50|184483.4|184353.4|184483.4|184353.4|184483.4|184353.4|184483.4|184353.4|1
1722300540000|2024-07-30 00:49:00|184490.5|184360.5|184482.8|184352.8|184492.5|184362.5|184482.8|184352.8|7
1722300550000|2024-07-30 00:49:10|184485.2|184355.2|184490.4|184360.4|184491.6|184361.6|184484.5|184354.5|8
1722300580000|2024-07-30 00:49:40|184484.4|184354.4|184484.4|184354.4|184484.4|184354.4|184484.3|184354.3|3
1722300590000|2024-07-30 00:49:50|184484.3|184354.3|184489.6|184359.6|184489.6|184359.6|184484.3|184354.3|3
1722300610000|2024-07-30 00:50:10|184484.3|184354.3|184484.4|184354.4|184484.4|184354.4|184484.3|184354.3|2
1722300630000|2024-07-30 00:50:30|184479.2|184349.2|184484.6|184354.6|184484.6|184354.6|184479.1|184349.1|5
1722300650000|2024-07-30 00:50:50|184489.5|184359.5|184489.5|184359.5|184489.5|184359.5|184489.5|184359.5|1
1722300670000|2024-07-30 00:51:10|184487|184357|184486.9|184356.9|184491.1|184361.1|184482.7|184352.7|7
1722300680000|2024-07-30 00:51:20|184482.5|184352.5|184482.5|184352.5|184482.5|184352.5|184482.5|184352.5|1
1722300700000|2024-07-30 00:51:40|184484.5|184354.5|184490.6|184360.6|184490.6|184360.6|184484.5|184354.5|4
1722300710000|2024-07-30 00:51:50|184490.5|184360.5|184490.5|184360.5|184490.5|184360.5|184490.5|184360.5|1
1722300720000|2024-07-30 00:52:00|184490.6|184360.6|184490.5|184360.5|184490.6|184360.6|184490.5|184360.5|2
1722300730000|2024-07-30 00:52:10|184487.9|184357.9|184481.6|184351.6|184487.9|184357.9|184481.6|184351.6|3
1722300740000|2024-07-30 00:52:20|184480.6|184350.6|184480.6|184350.6|184480.6|184350.6|184480.6|184350.6|1
1722300760000|2024-07-30 00:52:40|184485.7|184355.7|184488.2|184358.2|184488.2|184358.2|184485.7|184355.7|3
1722300770000|2024-07-30 00:52:50|184488.3|184358.3|184488.3|184358.3|184488.3|184358.3|184488.3|184358.3|1
1722300790000|2024-07-30 00:53:10|184484.5|184354.5|184484.2|184354.2|184484.5|184354.5|184484.2|184354.2|2
1722300800000|2024-07-30 00:53:20|184479.5|184349.5|184479.5|184349.5|184479.5|184349.5|184479.5|184349.5|1
1722300810000|2024-07-30 00:53:30|184479.4|184349.4|184482.8|184352.8|184482.8|184352.8|184479.4|184349.4|3
1722300820000|2024-07-30 00:53:40|184482.7|184352.7|184482.7|184352.7|184482.7|184352.7|184482.7|184352.7|1
1722300830000|2024-07-30 00:53:50|184505.7|184375.7|184498.8|184368.8|184506.7|184376.7|184498.2|184368.2|9
1722300840000|2024-07-30 00:54:00|184497.6|184367.6|184500|184370|184500|184370|184497.6|184367.6|4
1722300850000|2024-07-30 00:54:10|184498.6|184368.6|184498.5|184368.5|184498.6|184368.6|184498.5|184368.5|2
1722300860000|2024-07-30 00:54:20|184498.6|184368.6|184493.2|184363.2|184498.6|184368.6|184492.8|184362.8|4
1722300870000|2024-07-30 00:54:30|184498.4|184368.4|184500|184370|184500.1|184370.1|184498.4|184368.4|4
1722300880000|2024-07-30 00:54:40|184497.8|184367.8|184498|184368|184498.9|184368.9|184497.1|184367.1|6
1722300890000|2024-07-30 00:54:50|184497|184367|184503.4|184373.4|184503.4|184373.4|184497|184367|4
1722300900000|2024-07-30 00:55:00|184498.2|184368.2|184497.2|184367.2|184498.2|184368.2|184497.2|184367.2|2
1722300910000|2024-07-30 00:55:10|184501.9|184371.9|184502|184372|184502|184372|184501.9|184371.9|2
1722300920000|2024-07-30 00:55:20|184493.8|184363.8|184497.6|184367.6|184497.6|184367.6|184493.8|184363.8|2
1722300960000|2024-07-30 00:56:00|184491.9|184361.9|184498.8|184368.8|184501.1|184371.1|184491.9|184361.9|5
1722300970000|2024-07-30 00:56:10|184498|184368|184498|184368|184498|184368|184498|184368|1
1722300980000|2024-07-30 00:56:20|184501|184371|184501|184371|184501|184371|184501|184371|1
1722300990000|2024-07-30 00:56:30|184498|184368|184498.6|184368.6|184498.6|184368.6|184498|184368|3
1722301000000|2024-07-30 00:56:40|184498.7|184368.7|184498.6|184368.6|184498.7|184368.7|184498.6|184368.6|2
1722301010000|2024-07-30 00:56:50|184500.1|184370.1|184494.5|184364.5|184500.1|184370.1|184494.5|184364.5|2
1722301020000|2024-07-30 00:57:00|184492|184362|184492|184362|184492|184362|184492|184362|1
1722301030000|2024-07-30 00:57:10|184491.9|184361.9|184498.3|184368.3|184498.3|184368.3|184491.9|184361.9|2
1722301040000|2024-07-30 00:57:20|184499.3|184369.3|184499.5|184369.5|184499.5|184369.5|184497.5|184367.5|4
1722301070000|2024-07-30 00:57:50|184493.7|184363.7|184493.7|184363.7|184493.7|184363.7|184493.7|184363.7|1
1722301080000|2024-07-30 00:58:00|184496.2|184366.2|184494.8|184364.8|184496.2|184366.2|184494.8|184364.8|2
1722301090000|2024-07-30 00:58:10|184493.2|184363.2|184496.4|184366.4|184496.4|184366.4|184493.2|184363.2|2
1722301120000|2024-07-30 00:58:40|184490.3|184360.3|184502|184372|184502|184372|184490.3|184360.3|9
1722301130000|2024-07-30 00:58:50|184498.8|184368.8|184498.8|184368.8|184498.8|184368.8|184498.8|184368.8|1
1722301140000|2024-07-30 00:59:00|184501.1|184371.1|184501.1|184371.1|184501.1|184371.1|184497.9|184367.9|4
1722301160000|2024-07-30 00:59:20|184501.2|184371.2|184502.9|184372.9|184504.2|184374.2|184501.2|184371.2|7
1722301170000|2024-07-30 00:59:30|184501.7|184371.7|184496.1|184366.1|184504.1|184374.1|184496.1|184366.1|7
1722301200000|2024-07-30 01:00:00|184501.9|184371.9|184495.7|184365.7|184501.9|184371.9|184495.1|184365.1|9
1722301210000|2024-07-30 01:00:10|184494.5|184364.5|184490|184360|184494.5|184364.5|184490|184360|2
1722301230000|2024-07-30 01:00:30|184482.2|184352.2|184483.6|184353.6|184483.7|184353.7|184482.2|184352.2|3
1722301240000|2024-07-30 01:00:40|184478.9|184348.9|184483.6|184353.6|184483.6|184353.6|184478.9|184348.9|2
1722301250000|2024-07-30 01:00:50|184481.9|184351.9|184490|184360|184491.3|184361.3|184481.9|184351.9|5
1722301270000|2024-07-30 01:01:10|184488.8|184358.8|184488|184358|184488.8|184358.8|184486.5|184356.5|3
1722301280000|2024-07-30 01:01:20|184483.1|184353.1|184482.8|184352.8|184483.2|184353.2|184482.8|184352.8|3
1722301300000|2024-07-30 01:01:40|184480.5|184350.5|184482.7|184352.7|184482.7|184352.7|184480.5|184350.5|2
1722301310000|2024-07-30 01:01:50|184486|184356|184486|184356|184486|184356|184486|184356|1
1722301320000|2024-07-30 01:02:00|184483.6|184353.6|184485.3|184355.3|184485.3|184355.3|184483.6|184353.6|2
1722301340000|2024-07-30 01:02:20|184483.6|184353.6|184485.5|184355.5|184485.5|184355.5|184483.6|184353.6|2
1722301360000|2024-07-30 01:02:40|184483.3|184353.3|184485.3|184355.3|184485.3|184355.3|184483.3|184353.3|2
1722301390000|2024-07-30 01:03:10|184485.2|184355.2|184485.4|184355.4|184485.4|184355.4|184485.2|184355.2|2
1722301410000|2024-07-30 01:03:30|184485.3|184355.3|184482.6|184352.6|184485.3|184355.3|184482.6|184352.6|2
1722301420000|2024-07-30 01:03:40|184484.1|184354.1|184485.6|184355.6|184485.6|184355.6|184484.1|184354.1|2
1722301440000|2024-07-30 01:04:00|184485.5|184355.5|184491.5|184361.5|184493.9|184363.9|184485.5|184355.5|10
1722301450000|2024-07-30 01:04:10|184491.3|184361.3|184482.6|184352.6|184491.3|184361.3|184482.6|184352.6|2
1722301460000|2024-07-30 01:04:20|184481.1|184351.1|184484.9|184354.9|184484.9|184354.9|184481.1|184351.1|5
1722301470000|2024-07-30 01:04:30|184481.9|184351.9|184491.1|184361.1|184491.1|184361.1|184481|184351|6
1722301480000|2024-07-30 01:04:40|184491.2|184361.2|184491.1|184361.1|184491.2|184361.2|184491.1|184361.1|2
1722301490000|2024-07-30 01:04:50|184491.2|184361.2|184491.1|184361.1|184491.2|184361.2|184491.1|184361.1|4
1722301500000|2024-07-30 01:05:00|184491|184361|184484.3|184354.3|184491|184361|184484.3|184354.3|3
1722301510000|2024-07-30 01:05:10|184483.8|184353.8|184504.6|184374.6|184504.6|184374.6|184478.8|184348.8|8
1722301520000|2024-07-30 01:05:20|184506.2|184376.2|184496.4|184366.4|184506.2|184376.2|184493.6|184363.6|6
1722301530000|2024-07-30 01:05:30|184499.2|184369.2|184499.4|184369.4|184500.2|184370.2|184499.1|184369.1|6
1722301540000|2024-07-30 01:05:40|184499.5|184369.5|184499.9|184369.9|184500.6|184370.6|184499.5|184369.5|3
1722301550000|2024-07-30 01:05:50|184500|184370|184499.3|184369.3|184500|184370|184498.8|184368.8|4
1722301560000|2024-07-30 01:06:00|184496.5|184366.5|184496|184366|184496.5|184366.5|184496|184366|2
1722301570000|2024-07-30 01:06:10|184495.8|184365.8|184493.1|184363.1|184501.1|184371.1|184492.8|184362.8|4
1722301580000|2024-07-30 01:06:20|184492.8|184362.8|184498.6|184368.6|184498.7|184368.7|184492.8|184362.8|4
1722301590000|2024-07-30 01:06:30|184496.7|184366.7|184496.7|184366.7|184496.7|184366.7|184496.7|184366.7|1
1722301600000|2024-07-30 01:06:40|184497.3|184367.3|184496.6|184366.6|184497.5|184367.5|184496.6|184366.6|6
1722301610000|2024-07-30 01:06:50|184496.8|184366.8|184491|184361|184496.8|184366.8|184491|184361|3
1722301630000|2024-07-30 01:07:10|184491.3|184361.3|184491.7|184361.7|184491.7|184361.7|184491.3|184361.3|2
1722301640000|2024-07-30 01:07:20|184496.6|184366.6|184497.9|184367.9|184497.9|184367.9|184496.6|184366.6|2
1722301650000|2024-07-30 01:07:30|184498|184368|184498.8|184368.8|184498.9|184368.9|184497|184367|6
1722301660000|2024-07-30 01:07:40|184497.3|184367.3|184499.6|184369.6|184499.6|184369.6|184496.7|184366.7|11
1722301670000|2024-07-30 01:07:50|184497.1|184367.1|184497.8|184367.8|184497.8|184367.8|184497.1|184367.1|3
1722301680000|2024-07-30 01:08:00|184497.9|184367.9|184498.4|184368.4|184498.5|184368.5|184496.8|184366.8|5
1722301690000|2024-07-30 01:08:10|184492.1|184362.1|184498.7|184368.7|184500.2|184370.2|184492.1|184362.1|3
1722301700000|2024-07-30 01:08:20|184500.6|184370.6|184498.7|184368.7|184500.6|184370.6|184498.7|184368.7|2
1722301720000|2024-07-30 01:08:40|184492.4|184362.4|184492.7|184362.7|184492.7|184362.7|184492.4|184362.4|2
1722301730000|2024-07-30 01:08:50|184495.3|184365.3|184492.7|184362.7|184495.3|184365.3|184492.7|184362.7|2
1722301740000|2024-07-30 01:09:00|184493.3|184363.3|184493.3|184363.3|184493.3|184363.3|184493.3|184363.3|1
1722301750000|2024-07-30 01:09:10|184498.6|184368.6|184498.7|184368.7|184499.9|184369.9|184498.6|184368.6|3
1722301760000|2024-07-30 01:09:20|184499.9|184369.9|184499.9|184369.9|184499.9|184369.9|184499.9|184369.9|1
1722301780000|2024-07-30 01:09:40|184495.3|184365.3|184495.3|184365.3|184495.3|184365.3|184495.3|184365.3|1
1722301790000|2024-07-30 01:09:50|184493.5|184363.5|184494.6|184364.6|184494.6|184364.6|184493.5|184363.5|2
1722301800000|2024-07-30 01:10:00|184499.4|184369.4|184499.4|184369.4|184499.4|184369.4|184499.4|184369.4|1
1722301830000|2024-07-30 01:10:30|184494.5|184364.5|184494.5|184364.5|184494.5|184364.5|184494.5|184364.5|1
1722301860000|2024-07-30 01:11:00|184499.5|184369.5|184499.5|184369.5|184499.5|184369.5|184499.5|184369.5|1
1722301890000|2024-07-30 01:11:30|184494.5|184364.5|184494.5|184364.5|184494.5|184364.5|184494.5|184364.5|1
1722301910000|2024-07-30 01:11:50|184499|184369|184499|184369|184499|184369|184499|184369|1
1722301920000|2024-07-30 01:12:00|184499.2|184369.2|184498.8|184368.8|184499.4|184369.4|184498.8|184368.8|3
1722301940000|2024-07-30 01:12:20|184493.8|184363.8|184494.6|184364.6|184494.6|184364.6|184493.8|184363.8|2
1722301970000|2024-07-30 01:12:50|184499|184369|184499.9|184369.9|184499.9|184369.9|184499|184369|2
1722301980000|2024-07-30 01:13:00|184500.4|184370.4|184499.3|184369.3|184500.4|184370.4|184499.3|184369.3|2
1722301990000|2024-07-30 01:13:10|184500.9|184370.9|184500.9|184370.9|184500.9|184370.9|184500.9|184370.9|1
1722302000000|2024-07-30 01:13:20|184497.3|184367.3|184496.4|184366.4|184497.5|184367.5|184496|184366|4
1722302010000|2024-07-30 01:13:30|184496.8|184366.8|184490.4|184360.4|184498.7|184368.7|184490.4|184360.4|11
1722302020000|2024-07-30 01:13:40|184489.8|184359.8|184499.6|184369.6|184499.6|184369.6|184489.8|184359.8|2
1722302040000|2024-07-30 01:14:00|184500.7|184370.7|184500.1|184370.1|184501.1|184371.1|184500.1|184370.1|4
1722302050000|2024-07-30 01:14:10|184490.7|184360.7|184490.7|184360.7|184493.2|184363.2|184487.3|184357.3|7
1722302060000|2024-07-30 01:14:20|184490.4|184360.4|184489.8|184359.8|184490.4|184360.4|184489.4|184359.4|3
1722302070000|2024-07-30 01:14:30|184489.9|184359.9|184489.8|184359.8|184489.9|184359.9|184489.8|184359.8|2
1722302080000|2024-07-30 01:14:40|184489|184359|184482.1|184352.1|184489.6|184359.6|184482.1|184352.1|3
1722302090000|2024-07-30 01:14:50|184485.1|184355.1|184475.8|184345.8|184485.1|184355.1|184475.8|184345.8|4
1722302100000|2024-07-30 01:15:00|184477.4|184347.4|184481|184351|184481.7|184351.7|184476.4|184346.4|5
1722302110000|2024-07-30 01:15:10|184492.6|184362.6|184493.1|184363.1|184494|184364|184492.6|184362.6|3
1722302120000|2024-07-30 01:15:20|184493.8|184363.8|184500.1|184370.1|184500.1|184370.1|184492.3|184362.3|8
1722302130000|2024-07-30 01:15:30|184500.2|184370.2|184502.5|184372.5|184505.6|184375.6|184500.2|184370.2|11
1722302140000|2024-07-30 01:15:40|184500.3|184370.3|184495.7|184365.7|184500.3|184370.3|184495.6|184365.6|4
1722302150000|2024-07-30 01:15:50|184500.3|184370.3|184495|184365|184500.3|184370.3|184495|184365|2
1722302160000|2024-07-30 01:16:00|184493.6|184363.6|184500.1|184370.1|184500.1|184370.1|184493.6|184363.6|2
1722302170000|2024-07-30 01:16:10|184500.6|184370.6|184502.5|184372.5|184506.1|184376.1|184500.6|184370.6|7
1722302180000|2024-07-30 01:16:20|184502.4|184372.4|184503.4|184373.4|184503.4|184373.4|184502.4|184372.4|2
1722302190000|2024-07-30 01:16:30|184500.8|184370.8|184495.4|184365.4|184501.2|184371.2|184495.4|184365.4|3
1722302200000|2024-07-30 01:16:40|184493.7|184363.7|184495.1|184365.1|184495.1|184365.1|184493.7|184363.7|2
1722302210000|2024-07-30 01:16:50|184503.7|184373.7|184549.1|184419.1|184549.1|184419.1|184503.7|184373.7|7
1722302220000|2024-07-30 01:17:00|184549.8|184419.8|184569.6|184439.6|184570.6|184440.6|184549.8|184419.8|10
1722302230000|2024-07-30 01:17:10|184570.2|184440.2|184570.2|184440.2|184570.2|184440.2|184570.2|184440.2|1
1722302240000|2024-07-30 01:17:20|184570.1|184440.1|184570.1|184440.1|184570.1|184440.1|184570.1|184440.1|1
1722302250000|2024-07-30 01:17:30|184570.8|184440.8|184568.8|184438.8|184570.8|184440.8|184568.8|184438.8|2
1722302260000|2024-07-30 01:17:40|184563.1|184433.1|184566.1|184436.1|184568.8|184438.8|184563.1|184433.1|6
1722302270000|2024-07-30 01:17:50|184566.2|184436.2|184570.3|184440.3|184570.3|184440.3|184566.2|184436.2|5
1722302280000|2024-07-30 01:18:00|184572|184442|184571.4|184441.4|184572|184442|184570.9|184440.9|5
1722302290000|2024-07-30 01:18:10|184571|184441|184571.6|184441.6|184571.6|184441.6|184571|184441|2
1722302300000|2024-07-30 01:18:20|184571.7|184441.7|184568.2|184438.2|184572.7|184442.7|184566.5|184436.5|6
1722302310000|2024-07-30 01:18:30|184568.1|184438.1|184567.7|184437.7|184569.1|184439.1|184567.3|184437.3|8
1722302320000|2024-07-30 01:18:40|184567.5|184437.5|184567.2|184437.2|184567.5|184437.5|184567.2|184437.2|4
1722302330000|2024-07-30 01:18:50|184570|184440|184571.1|184441.1|184571.1|184441.1|184570|184440|3
1722302340000|2024-07-30 01:19:00|184571|184441|184571.1|184441.1|184571.1|184441.1|184571|184441|2
1722302350000|2024-07-30 01:19:10|184571.4|184441.4|184571.2|184441.2|184571.4|184441.4|184571.2|184441.2|2
1722302360000|2024-07-30 01:19:20|184571|184441|184568.6|184438.6|184571.4|184441.4|184568.6|184438.6|4
1722302370000|2024-07-30 01:19:30|184568.7|184438.7|184535.9|184405.9|184571.6|184441.6|184535.9|184405.9|6
1722302380000|2024-07-30 01:19:40|184536|184406|184535.9|184405.9|184536|184406|184535.9|184405.9|4
1722302390000|2024-07-30 01:19:50|184536|184406|184535.9|184405.9|184536.1|184406.1|184535.9|184405.9|3
1722302400000|2024-07-30 01:20:00|184536|184406|184535.5|184405.5|184536|184406|184535.5|184405.5|4
1722302410000|2024-07-30 01:20:10|184535.6|184405.6|184537.7|184407.7|184537.7|184407.7|184535.5|184405.5|6
1722302420000|2024-07-30 01:20:20|184538.1|184408.1|184538.2|184408.2|184538.2|184408.2|184538.1|184408.1|2
1722302430000|2024-07-30 01:20:30|184542|184412|184542|184412|184542|184412|184542|184412|1
1722302450000|2024-07-30 01:20:50|184538.3|184408.3|184538.9|184408.9|184538.9|184408.9|184538.3|184408.3|2
1722302460000|2024-07-30 01:21:00|184533.5|184403.5|184538.9|184408.9|184538.9|184408.9|184533.5|184403.5|2
1722302470000|2024-07-30 01:21:10|184539|184409|184539|184409|184539|184409|184539|184409|1
1722302480000|2024-07-30 01:21:20|184538.9|184408.9|184543.2|184413.2|184543.2|184413.2|184538.9|184408.9|2
1722302490000|2024-07-30 01:21:30|184542.9|184412.9|184542.9|184412.9|184542.9|184412.9|184542.9|184412.9|1
1722302500000|2024-07-30 01:21:40|184542.8|184412.8|184542.8|184412.8|184542.8|184412.8|184542.8|184412.8|1
1722302510000|2024-07-30 01:21:50|184542.7|184412.7|184542.7|184412.7|184542.7|184412.7|184542.7|184412.7|1
1722302520000|2024-07-30 01:22:00|184539|184409|184539|184409|184539|184409|184539|184409|1
1722302540000|2024-07-30 01:22:20|184543.4|184413.4|184543.3|184413.3|184543.4|184413.4|184543.3|184413.3|2
1722302550000|2024-07-30 01:22:30|184543.4|184413.4|184542.6|184412.6|184543.4|184413.4|184542.6|184412.6|2
1722302570000|2024-07-30 01:22:50|184537|184407|184535.4|184405.4|184537.3|184407.3|184534.6|184404.6|5
1722302580000|2024-07-30 01:23:00|184537.3|184407.3|184547.2|184417.2|184549.4|184419.4|184537.3|184407.3|8
1722302590000|2024-07-30 01:23:10|184550|184420|184550.1|184420.1|184550.1|184420.1|184550|184420|2
1722302600000|2024-07-30 01:23:20|184550|184420|184550.1|184420.1|184550.1|184420.1|184550|184420|2
1722302610000|2024-07-30 01:23:30|184536|184406|184541.2|184411.2|184542.4|184412.4|184536|184406|3
1722302620000|2024-07-30 01:23:40|184542.6|184412.6|184552|184422|184552|184422|184539.8|184409.8|4
1722302630000|2024-07-30 01:23:50|184549.7|184419.7|184549.8|184419.8|184549.8|184419.8|184549.7|184419.7|2
1722302650000|2024-07-30 01:24:10|184552.7|184422.7|184549.6|184419.6|184552.7|184422.7|184549.6|184419.6|2
1722302660000|2024-07-30 01:24:20|184549.2|184419.2|184549|184419|184549.2|184419.2|184549|184419|2
1722302670000|2024-07-30 01:24:30|184548.8|184418.8|184548.6|184418.6|184548.8|184418.8|184548.6|184418.6|2
1722302680000|2024-07-30 01:24:40|184550.1|184420.1|184550.1|184420.1|184550.1|184420.1|184550.1|184420.1|1
1722302700000|2024-07-30 01:25:00|184545.1|184415.1|184545.1|184415.1|184545.1|184415.1|184545.1|184415.1|1
1722302710000|2024-07-30 01:25:10|184551.9|184421.9|184551.9|184421.9|184551.9|184421.9|184551.9|184421.9|1
1722302720000|2024-07-30 01:25:20|184549|184419|184549.3|184419.3|184549.3|184419.3|184549|184419|2
1722302730000|2024-07-30 01:25:30|184548.2|184418.2|184548.2|184418.2|184548.2|184418.2|184548.2|184418.2|1
1722302750000|2024-07-30 01:25:50|184548.5|184418.5|184548.5|184418.5|184548.5|184418.5|184548.5|184418.5|1
1722302760000|2024-07-30 01:26:00|184543.5|184413.5|184543.2|184413.2|184543.5|184413.5|184543.2|184413.2|2
1722302770000|2024-07-30 01:26:10|184543.1|184413.1|184543.1|184413.1|184543.1|184413.1|184543.1|184413.1|1
1722302810000|2024-07-30 01:26:50|184543.2|184413.2|184543.2|184413.2|184543.2|184413.2|184543.2|184413.2|1
1722302820000|2024-07-30 01:27:00|184543.1|184413.1|184543.1|184413.1|184543.1|184413.1|184543.1|184413.1|1
1722302840000|2024-07-30 01:27:20|184542.8|184412.8|184542.8|184412.8|184542.8|184412.8|184542.8|184412.8|1
1722302850000|2024-07-30 01:27:30|184541.5|184411.5|184541.5|184411.5|184541.5|184411.5|184541.5|184411.5|1
1722302870000|2024-07-30 01:27:50|184546.7|184416.7|184547.1|184417.1|184547.1|184417.1|184546.7|184416.7|2
1722302880000|2024-07-30 01:28:00|184551.3|184421.3|184551.3|184421.3|184551.3|184421.3|184551.3|184421.3|1
1722302890000|2024-07-30 01:28:10|184551.2|184421.2|184551.3|184421.3|184551.3|184421.3|184551.2|184421.2|2
1722302900000|2024-07-30 01:28:20|184548.1|184418.1|184548.1|184418.1|184548.1|184418.1|184548.1|184418.1|1
1722302910000|2024-07-30 01:28:30|184538.9|184408.9|184538.9|184408.9|184538.9|184408.9|184538.9|184408.9|1
1722302920000|2024-07-30 01:28:40|184547.9|184417.9|184547.9|184417.9|184547.9|184417.9|184547.9|184417.9|1
1722302930000|2024-07-30 01:28:50|184548|184418|184548.1|184418.1|184548.1|184418.1|184548|184418|2
1722302940000|2024-07-30 01:29:00|184548.3|184418.3|184547.8|184417.8|184548.3|184418.3|184547.8|184417.8|4
1722302960000|2024-07-30 01:29:20|184547.7|184417.7|184574.1|184444.1|184574.5|184444.5|184547.7|184417.7|9
1722302970000|2024-07-30 01:29:30|184574.5|184444.5|184572.4|184442.4|184574.5|184444.5|184571.9|184441.9|8
1722302980000|2024-07-30 01:29:40|184572.3|184442.3|184570.2|184440.2|184572.4|184442.4|184570.1|184440.1|5
1722302990000|2024-07-30 01:29:50|184569.8|184439.8|184564.5|184434.5|184569.8|184439.8|184564|184434|8
1722303000000|2024-07-30 01:30:00|184564.4|184434.4|184572.1|184442.1|184572.1|184442.1|184564.4|184434.4|12
1722303010000|2024-07-30 01:30:10|184569.1|184439.1|184568.4|184438.4|184572.5|184442.5|184568.4|184438.4|8
1722303020000|2024-07-30 01:30:20|184571.7|184441.7|184570.8|184440.8|184572.7|184442.7|184568.4|184438.4|9
1722303030000|2024-07-30 01:30:30|184571.2|184441.2|184571.3|184441.3|184573.5|184443.5|184571.2|184441.2|5
1722303040000|2024-07-30 01:30:40|184571.4|184441.4|184570.9|184440.9|184573.4|184443.4|184570.9|184440.9|8
1722303050000|2024-07-30 01:30:50|184571.2|184441.2|184568.5|184438.5|184571.2|184441.2|184566.6|184436.6|9
1722303060000|2024-07-30 01:31:00|184568.9|184438.9|184568.7|184438.7|184568.9|184438.9|184568.7|184438.7|3
1722303070000|2024-07-30 01:31:10|184568.4|184438.4|184570.1|184440.1|184570.6|184440.6|184567.2|184437.2|7
1722303080000|2024-07-30 01:31:20|184569.9|184439.9|184570.4|184440.4|184570.9|184440.9|184569.9|184439.9|7
1722303090000|2024-07-30 01:31:30|184570.5|184440.5|184564.2|184434.2|184570.5|184440.5|184563.9|184433.9|5
1722303100000|2024-07-30 01:31:40|184564.5|184434.5|184564.3|184434.3|184564.5|184434.5|184564.3|184434.3|2
1722303120000|2024-07-30 01:32:00|184563.4|184433.4|184565.5|184435.5|184565.5|184435.5|184563.1|184433.1|7
1722303130000|2024-07-30 01:32:10|184564.4|184434.4|184565.3|184435.3|184565.4|184435.4|184564.4|184434.4|5
1722303140000|2024-07-30 01:32:20|184565.4|184435.4|184565.3|184435.3|184565.4|184435.4|184565.3|184435.3|2
1722303150000|2024-07-30 01:32:30|184565|184435|184566.5|184436.5|184566.5|184436.5|184565|184435|2
1722303160000|2024-07-30 01:32:40|184565.5|184435.5|184565.5|184435.5|184565.5|184435.5|184565.5|184435.5|1
1722303170000|2024-07-30 01:32:50|184564.6|184434.6|184564.6|184434.6|184564.6|184434.6|184563.6|184433.6|3
1722303180000|2024-07-30 01:33:00|184565.5|184435.5|184571.5|184441.5|184571.5|184441.5|184565.1|184435.1|5
1722303190000|2024-07-30 01:33:10|184572|184442|184571.5|184441.5|184572.6|184442.6|184571|184441|6
1722303200000|2024-07-30 01:33:20|184571.4|184441.4|184572|184442|184572|184442|184571.4|184441.4|4
1722303210000|2024-07-30 01:33:30|184572.1|184442.1|184563.9|184433.9|184572.1|184442.1|184563.9|184433.9|3
1722303220000|2024-07-30 01:33:40|184562.9|184432.9|184567.4|184437.4|184569.2|184439.2|184562.9|184432.9|5
1722303230000|2024-07-30 01:33:50|184569.3|184439.3|184569.2|184439.2|184569.3|184439.3|184569.2|184439.2|2
1722303240000|2024-07-30 01:34:00|184572|184442|184571.2|184441.2|184572|184442|184570.8|184440.8|6
1722303250000|2024-07-30 01:34:10|184571.3|184441.3|184564.3|184434.3|184571.3|184441.3|184560.3|184430.3|7
1722303260000|2024-07-30 01:34:20|184563.3|184433.3|184563.3|184433.3|184563.3|184433.3|184563.3|184433.3|1
1722303270000|2024-07-30 01:34:30|184564.3|184434.3|184562.4|184432.4|184564.3|184434.3|184558.6|184428.6|7
1722303280000|2024-07-30 01:34:40|184562.5|184432.5|184562.4|184432.4|184562.5|184432.5|184562.4|184432.4|2
1722303290000|2024-07-30 01:34:50|184565.5|184435.5|184565.5|184435.5|184565.5|184435.5|184565.5|184435.5|1
1722303300000|2024-07-30 01:35:00|184565.6|184435.6|184558.2|184428.2|184565.6|184435.6|184558.2|184428.2|3
1722303310000|2024-07-30 01:35:10|184558.5|184428.5|184558.7|184428.7|184558.7|184428.7|184558.5|184428.5|2
1722303320000|2024-07-30 01:35:20|184556.3|184426.3|184556.5|184426.5|184556.5|184426.5|184556.3|184426.3|2
1722303330000|2024-07-30 01:35:30|184558.5|184428.5|184559.4|184429.4|184559.4|184429.4|184558.5|184428.5|2
1722303340000|2024-07-30 01:35:40|184560.4|184430.4|184560.7|184430.7|184560.7|184430.7|184559.5|184429.5|3
1722303350000|2024-07-30 01:35:50|184562.2|184432.2|184564.1|184434.1|184564.1|184434.1|184557|184427|5
1722303360000|2024-07-30 01:36:00|184565|184435|184569.1|184439.1|184569.3|184439.3|184565|184435|5
1722303370000|2024-07-30 01:36:10|184567.3|184437.3|184566.9|184436.9|184568.6|184438.6|184566.9|184436.9|5
1722303380000|2024-07-30 01:36:20|184564.2|184434.2|184563.6|184433.6|184566.2|184436.2|184563.6|184433.6|6
1722303390000|2024-07-30 01:36:30|184564.2|184434.2|184564.1|184434.1|184565.9|184435.9|184564.1|184434.1|5
1722303400000|2024-07-30 01:36:40|184558.4|184428.4|184568.7|184438.7|184569.2|184439.2|184558.4|184428.4|4
1722303410000|2024-07-30 01:36:50|184569.4|184439.4|184571.1|184441.1|184571.1|184441.1|184567.1|184437.1|7
1722303420000|2024-07-30 01:37:00|184571|184441|184568.7|184438.7|184571|184441|184568.7|184438.7|3
1722303430000|2024-07-30 01:37:10|184565.7|184435.7|184565|184435|184565.7|184435.7|184565|184435|2
1722303440000|2024-07-30 01:37:20|184564.7|184434.7|184564.4|184434.4|184564.7|184434.7|184564.4|184434.4|3
1722303450000|2024-07-30 01:37:30|184562.9|184432.9|184556.6|184426.6|184562.9|184432.9|184555.6|184425.6|6
1722303460000|2024-07-30 01:37:40|184560.2|184430.2|184560.3|184430.3|184560.3|184430.3|184560.2|184430.2|2
1722303470000|2024-07-30 01:37:50|184561.1|184431.1|184561.4|184431.4|184561.4|184431.4|184561.1|184431.1|2
1722303490000|2024-07-30 01:38:10|184572.1|184442.1|184575.8|184445.8|184575.8|184445.8|184572.1|184442.1|2
1722303510000|2024-07-30 01:38:30|184572.2|184442.2|184577.1|184447.1|184581.9|184451.9|184572.2|184442.2|4
1722303520000|2024-07-30 01:38:40|184577|184447|184577|184447|184577|184447|184577|184447|1
1722303530000|2024-07-30 01:38:50|184578.1|184448.1|184583.2|184453.2|184583.2|184453.2|184578.1|184448.1|3
1722303540000|2024-07-30 01:39:00|184582.5|184452.5|184584.4|184454.4|184587.3|184457.3|184582.5|184452.5|3
1722303550000|2024-07-30 01:39:10|184577.4|184447.4|184583.2|184453.2|184583.2|184453.2|184576.3|184446.3|5
1722303560000|2024-07-30 01:39:20|184576.3|184446.3|184574.7|184444.7|184576.3|184446.3|184574.7|184444.7|2
1722303570000|2024-07-30 01:39:30|184575.7|184445.7|184575.7|184445.7|184580.2|184450.2|184575.7|184445.7|5
1722303580000|2024-07-30 01:39:40|184580.2|184450.2|184580.2|184450.2|184585.2|184455.2|184575.7|184445.7|7
1722303590000|2024-07-30 01:39:50|184575.7|184445.7|184575.7|184445.7|184580.2|184450.2|184575.7|184445.7|3
1722303600000|2024-07-30 01:40:00|184573.5|184443.5|184574.6|184444.6|184574.6|184444.6|184573.5|184443.5|2
1722303610000|2024-07-30 01:40:10|184574.5|184444.5|184574.5|184444.5|184574.5|184444.5|184574.5|184444.5|1
1722303620000|2024-07-30 01:40:20|184573.2|184443.2|184577.4|184447.4|184577.4|184447.4|184573.2|184443.2|7
1722303630000|2024-07-30 01:40:30|184577.5|184447.5|184577.8|184447.8|184577.8|184447.8|184577.5|184447.5|2
1722303640000|2024-07-30 01:40:40|184577.9|184447.9|184577.7|184447.7|184577.9|184447.9|184577.7|184447.7|2
1722303650000|2024-07-30 01:40:50|184577.5|184447.5|184576.9|184446.9|184580.8|184450.8|184576.9|184446.9|3
1722303660000|2024-07-30 01:41:00|184580.3|184450.3|184580.3|184450.3|184580.3|184450.3|184580.3|184450.3|1
1722303670000|2024-07-30 01:41:10|184597.8|184467.8|184597.8|184467.8|184597.8|184467.8|184597.8|184467.8|1
1722303680000|2024-07-30 01:41:20|184591.5|184461.5|184590.5|184460.5|184591.5|184461.5|184586|184456|4
1722303690000|2024-07-30 01:41:30|184596|184466|184595.2|184465.2|184596|184466|184595.2|184465.2|2
1722303700000|2024-07-30 01:41:40|184589.7|184459.7|184595.1|184465.1|184595.2|184465.2|184589.7|184459.7|3
1722303710000|2024-07-30 01:41:50|184595.2|184465.2|184595.1|184465.1|184595.2|184465.2|184595.1|184465.1|2
1722303730000|2024-07-30 01:42:10|184595|184465|184595|184465|184595|184465|184595|184465|1
1722303740000|2024-07-30 01:42:20|184590.9|184460.9|184588.4|184458.4|184590.9|184460.9|184588.4|184458.4|2
1722303750000|2024-07-30 01:42:30|184589.1|184459.1|184590.8|184460.8|184590.8|184460.8|184588.3|184458.3|3
1722303760000|2024-07-30 01:42:40|184590.7|184460.7|184594.4|184464.4|184594.4|184464.4|184588.9|184458.9|4
1722303770000|2024-07-30 01:42:50|184595.5|184465.5|184594.4|184464.4|184595.5|184465.5|184594.4|184464.4|8
1722303790000|2024-07-30 01:43:10|184588.8|184458.8|184594.7|184464.7|184594.7|184464.7|184588.8|184458.8|3
1722303800000|2024-07-30 01:43:20|184589.1|184459.1|184589.1|184459.1|184589.1|184459.1|184589.1|184459.1|1
1722303820000|2024-07-30 01:43:40|184594.8|184464.8|184594.8|184464.8|184594.8|184464.8|184594.8|184464.8|1
1722303840000|2024-07-30 01:44:00|184589|184459|184589|184459|184589|184459|184589|184459|1
1722303860000|2024-07-30 01:44:20|184589.9|184459.9|184592|184462|184592|184462|184587.9|184457.9|4
1722303870000|2024-07-30 01:44:30|184598.2|184468.2|184593.5|184463.5|184598.2|184468.2|184593.5|184463.5|7
1722303880000|2024-07-30 01:44:40|184596.6|184466.6|184596.7|184466.7|184596.7|184466.7|184596.6|184466.6|2
1722303890000|2024-07-30 01:44:50|184594.7|184464.7|184592.4|184462.4|184594.7|184464.7|184592.4|184462.4|2
1722303900000|2024-07-30 01:45:00|184592.5|184462.5|184590|184460|184592.5|184462.5|184585|184455|7
1722303910000|2024-07-30 01:45:10|184592.4|184462.4|184587.7|184457.7|184592.4|184462.4|184587.7|184457.7|6
1722303920000|2024-07-30 01:45:20|184590.7|184460.7|184590.7|184460.7|184590.7|184460.7|184590.7|184460.7|1
1722303930000|2024-07-30 01:45:30|184598.1|184468.1|184598.1|184468.1|184598.1|184468.1|184598.1|184468.1|1
1722303940000|2024-07-30 01:45:40|184592|184462|184592.3|184462.3|184592.3|184462.3|184592|184462|2
1722303950000|2024-07-30 01:45:50|184592.1|184462.1|184588|184458|184592.1|184462.1|184588|184458|4
1722303960000|2024-07-30 01:46:00|184589.2|184459.2|184590.6|184460.6|184590.6|184460.6|184589.2|184459.2|2
1722303970000|2024-07-30 01:46:10|184589.3|184459.3|184589.4|184459.4|184589.4|184459.4|184589.3|184459.3|2
1722303980000|2024-07-30 01:46:20|184591.8|184461.8|184591.9|184461.9|184591.9|184461.9|184591.8|184461.8|2
1722303990000|2024-07-30 01:46:30|184598.7|184468.7|184598.7|184468.7|184598.7|184468.7|184598.7|184468.7|1
1722304000000|2024-07-30 01:46:40|184619.8|184489.8|184772.8|184642.8|184791.6|184661.6|184619.8|184489.8|10
1722304010000|2024-07-30 01:46:50|184773.5|184643.5|184774.2|184644.2|184774.3|184644.3|184773.4|184643.4|11
1722304020000|2024-07-30 01:47:00|184773.2|184643.2|184772.6|184642.6|184774.1|184644.1|184772.6|184642.6|10
1722304030000|2024-07-30 01:47:10|184773.6|184643.6|184775.2|184645.2|184776.5|184646.5|184765.4|184635.4|12
1722304040000|2024-07-30 01:47:20|184775.7|184645.7|184775|184645|184776.7|184646.7|184775|184645|13
1722304050000|2024-07-30 01:47:30|184774.5|184644.5|184770.2|184640.2|184776.3|184646.3|184770.2|184640.2|13
1722304060000|2024-07-30 01:47:40|184769.8|184639.8|184773.9|184643.9|184775.9|184645.9|184769.8|184639.8|9
1722304070000|2024-07-30 01:47:50|184774.2|184644.2|184775.5|184645.5|184775.5|184645.5|184773.4|184643.4|13
1722304080000|2024-07-30 01:48:00|184772.8|184642.8|184770.3|184640.3|184772.8|184642.8|184760.7|184630.7|21
1722304090000|2024-07-30 01:48:10|184769.1|184639.1|184763.8|184633.8|184771|184641|184753.5|184623.5|31
1722304100000|2024-07-30 01:48:20|184771.2|184641.2|184773.6|184643.6|184776.4|184646.4|184771.2|184641.2|14
1722304110000|2024-07-30 01:48:30|184772.7|184642.7|184761.1|184631.1|184773.5|184643.5|184758|184628|16
1722304120000|2024-07-30 01:48:40|184762.5|184632.5|184775|184645|184775.4|184645.4|184760.5|184630.5|24
1722304130000|2024-07-30 01:48:50|184775.7|184645.7|184776.2|184646.2|184776.2|184646.2|184766.3|184636.3|27
1722304140000|2024-07-30 01:49:00|184774.8|184644.8|184776.6|184646.6|184776.6|184646.6|184770|184640|25
1722304150000|2024-07-30 01:49:10|184772.7|184642.7|184781.5|184651.5|184781.5|184651.5|184770.3|184640.3|22
1722304160000|2024-07-30 01:49:20|184778.4|184648.4|184778.9|184648.9|184783.3|184653.3|184775|184645|19
1722304170000|2024-07-30 01:49:30|184781.8|184651.8|184767.6|184637.6|184782.4|184652.4|184767.6|184637.6|20
1722304180000|2024-07-30 01:49:40|184770.4|184640.4|184766.9|184636.9|184774.2|184644.2|184766.8|184636.8|21
1722304190000|2024-07-30 01:49:50|184767.8|184637.8|184768|184638|184778.4|184648.4|184766.9|184636.9|20
1722304200000|2024-07-30 01:50:00|184768.8|184638.8|184777.7|184647.7|184780|184650|184768.8|184638.8|14
1722304210000|2024-07-30 01:50:10|184778.3|184648.3|184779.3|184649.3|184781.1|184651.1|184778.3|184648.3|14
1722304220000|2024-07-30 01:50:20|184779.9|184649.9|184779.9|184649.9|184781.1|184651.1|184779.4|184649.4|10
1722304230000|2024-07-30 01:50:30|184780.4|184650.4|184787.8|184657.8|184787.8|184657.8|184779.2|184649.2|14
1722304240000|2024-07-30 01:50:40|184787.1|184657.1|184787.8|184657.8|184788.1|184658.1|184783.3|184653.3|12
1722304250000|2024-07-30 01:50:50|184786.6|184656.6|184786.2|184656.2|184788.3|184658.3|184781.8|184651.8|10
1722304260000|2024-07-30 01:51:00|184787.1|184657.1|184775.8|184645.8|184787.1|184657.1|184772.4|184642.4|19
1722304270000|2024-07-30 01:51:10|184775.3|184645.3|184777.8|184647.8|184779.3|184649.3|184771.9|184641.9|15
1722304280000|2024-07-30 01:51:20|184777.1|184647.1|184775.8|184645.8|184778.8|184648.8|184775.8|184645.8|16
1722304290000|2024-07-30 01:51:30|184772.5|184642.5|184786|184656|184787.8|184657.8|184772.5|184642.5|16
1722304300000|2024-07-30 01:51:40|184781.3|184651.3|184785.9|184655.9|184790.7|184660.7|184781.3|184651.3|28
1722304310000|2024-07-30 01:51:50|184789.5|184659.5|184778.8|184648.8|184793.5|184663.5|184774.6|184644.6|24
1722304320000|2024-07-30 01:52:00|184776.2|184646.2|184777.9|184647.9|184778.9|184648.9|184773.9|184643.9|20
1722304330000|2024-07-30 01:52:10|184778.6|184648.6|184773.2|184643.2|184778.6|184648.6|184772.5|184642.5|12
1722304340000|2024-07-30 01:52:20|184777|184647|184781.7|184651.7|184786.9|184656.9|184772.6|184642.6|24
1722304350000|2024-07-30 01:52:30|184785.9|184655.9|184789.9|184659.9|184790.7|184660.7|184780.8|184650.8|21
1722304360000|2024-07-30 01:52:40|184788.7|184658.7|184789|184659|184789.5|184659.5|184782.4|184652.4|17
1722304370000|2024-07-30 01:52:50|184785.3|184655.3|184775|184645|184785.3|184655.3|184773.4|184643.4|22
1722304380000|2024-07-30 01:53:00|184778.8|184648.8|184778.2|184648.2|184778.8|184648.8|184774|184644|16
1722304390000|2024-07-30 01:53:10|184778.6|184648.6|184776|184646|184780.4|184650.4|184773.4|184643.4|18
1722304400000|2024-07-30 01:53:20|184785.7|184655.7|184782.9|184652.9|184788.2|184658.2|184781.8|184651.8|16
1722304410000|2024-07-30 01:53:30|184781.4|184651.4|184782.2|184652.2|184788.7|184658.7|184781.4|184651.4|14
1722304420000|2024-07-30 01:53:40|184780.8|184650.8|184772.2|184642.2|184790.3|184660.3|184772.2|184642.2|18
1722304430000|2024-07-30 01:53:50|184775.2|184645.2|184771.2|184641.2|184775.2|184645.2|184771.2|184641.2|15
1722304440000|2024-07-30 01:54:00|184773.9|184643.9|184772.3|184642.3|184780.2|184650.2|184767.8|184637.8|25
1722304450000|2024-07-30 01:54:10|184770.9|184640.9|184783.9|184653.9|184784.2|184654.2|184770.9|184640.9|20
1722304460000|2024-07-30 01:54:20|184783.2|184653.2|184777|184647|184783.2|184653.2|184770|184640|14
1722304470000|2024-07-30 01:54:30|184778.8|184648.8|184775.4|184645.4|184781|184651|184772.5|184642.5|19
1722304480000|2024-07-30 01:54:40|184772.3|184642.3|184767.3|184637.3|184775.2|184645.2|184767.3|184637.3|15
1722304490000|2024-07-30 01:54:50|184774.5|184644.5|184769.5|184639.5|184775.3|184645.3|184768.8|184638.8|22
1722304500000|2024-07-30 01:55:00|184771.2|184641.2|184772.3|184642.3|184779.1|184649.1|184770.1|184640.1|21
1722304510000|2024-07-30 01:55:10|184775.4|184645.4|184783.8|184653.8|184784.4|184654.4|184772.5|184642.5|15
1722304520000|2024-07-30 01:55:20|184784.4|184654.4|184778.1|184648.1|184784.6|184654.6|184778.1|184648.1|6
1722304530000|2024-07-30 01:55:30|184778.8|184648.8|184778|184648|184778.8|184648.8|184773.3|184643.3|6
1722304540000|2024-07-30 01:55:40|184777.9|184647.9|184778.9|184648.9|184778.9|184648.9|184768.4|184638.4|18
1722304550000|2024-07-30 01:55:50|184770.3|184640.3|184769.7|184639.7|184777.4|184647.4|184769.1|184639.1|12
1722304560000|2024-07-30 01:56:00|184776.3|184646.3|184782.5|184652.5|184782.8|184652.8|184770.3|184640.3|11
1722304570000|2024-07-30 01:56:10|184780|184650|184776.9|184646.9|184782.4|184652.4|184772.4|184642.4|8
1722304580000|2024-07-30 01:56:20|184782.5|184652.5|184781.1|184651.1|184783.2|184653.2|184780.1|184650.1|7
1722304590000|2024-07-30 01:56:30|184776.5|184646.5|184772|184642|184779.7|184649.7|184768.8|184638.8|22
1722304600000|2024-07-30 01:56:40|184772.9|184642.9|184773.5|184643.5|184774.2|184644.2|184769.1|184639.1|23
1722304610000|2024-07-30 01:56:50|184773.9|184643.9|184769.2|184639.2|184774|184644|184769.2|184639.2|19
1722304620000|2024-07-30 01:57:00|184770.4|184640.4|184771.8|184641.8|184775.4|184645.4|184770.4|184640.4|11
1722304630000|2024-07-30 01:57:10|184773.2|184643.2|184772.3|184642.3|184775.4|184645.4|184770.8|184640.8|21
1722304640000|2024-07-30 01:57:20|184773.1|184643.1|184768.9|184638.9|184774|184644|184768.9|184638.9|7
1722304650000|2024-07-30 01:57:30|184767.7|184637.7|184766.8|184636.8|184768.6|184638.6|184766.2|184636.2|13
1722304660000|2024-07-30 01:57:40|184766.2|184636.2|184771.4|184641.4|184771.4|184641.4|184764.8|184634.8|20
1722304670000|2024-07-30 01:57:50|184772.9|184642.9|184773.2|184643.2|184775.9|184645.9|184769.4|184639.4|13
1722304680000|2024-07-30 01:58:00|184773.3|184643.3|184774.9|184644.9|184775.6|184645.6|184773.3|184643.3|17
1722304690000|2024-07-30 01:58:10|184774.5|184644.5|184767.9|184637.9|184774.5|184644.5|184767.9|184637.9|21
1722304700000|2024-07-30 01:58:20|184769.8|184639.8|184768.4|184638.4|184771.7|184641.7|184767.9|184637.9|24
1722304710000|2024-07-30 01:58:30|184770|184640|184771|184641|184771.7|184641.7|184767.9|184637.9|30
1722304720000|2024-07-30 01:58:40|184770.3|184640.3|184770.4|184640.4|184775.2|184645.2|184768|184638|22
1722304730000|2024-07-30 01:58:50|184769.5|184639.5|184777|184647|184777|184647|184769.2|184639.2|26
1722304740000|2024-07-30 01:59:00|184777.8|184647.8|184772|184642|184778|184648|184771.6|184641.6|10
1722304750000|2024-07-30 01:59:10|184771.6|184641.6|184773.4|184643.4|184775.2|184645.2|184769.2|184639.2|17
1722304760000|2024-07-30 01:59:20|184774.3|184644.3|184774.1|184644.1|184775|184645|184774.1|184644.1|5
1722304770000|2024-07-30 01:59:30|184774.2|184644.2|184774.4|184644.4|184774.6|184644.6|184771.8|184641.8|9
1722304780000|2024-07-30 01:59:40|184776.3|184646.3|184775.1|184645.1|184777.6|184647.6|184775.1|184645.1|14
1722304790000|2024-07-30 01:59:50|184776.4|184646.4|184776.7|184646.7|184776.7|184646.7|184773.1|184643.1|17
1722304800000|2024-07-30 02:00:00|184775.8|184645.8|184767.2|184637.2|184775.8|184645.8|184766.7|184636.7|9
1722304810000|2024-07-30 02:00:10|184768.2|184638.2|184768.8|184638.8|184769.4|184639.4|184767.7|184637.7|8
1722304820000|2024-07-30 02:00:20|184769.3|184639.3|184769.1|184639.1|184770.6|184640.6|184769.1|184639.1|5
1722304830000|2024-07-30 02:00:30|184772.3|184642.3|184772.8|184642.8|184772.8|184642.8|184771.4|184641.4|5
1722304840000|2024-07-30 02:00:40|184772|184642|184774|184644|184774|184644|184772|184642|10
1722304850000|2024-07-30 02:00:50|184772.5|184642.5|184772.5|184642.5|184775.7|184645.7|184769.5|184639.5|17
1722304860000|2024-07-30 02:01:00|184771.9|184641.9|184771.2|184641.2|184772.8|184642.8|184771.2|184641.2|8
1722304870000|2024-07-30 02:01:10|184773|184643|184772.4|184642.4|184773|184643|184771.9|184641.9|3
1722304880000|2024-07-30 02:01:20|184772.1|184642.1|184775.1|184645.1|184775.5|184645.5|184772.1|184642.1|3
1722304890000|2024-07-30 02:01:30|184774.6|184644.6|184772.5|184642.5|184775|184645|184771.3|184641.3|12
1722304900000|2024-07-30 02:01:40|184773.6|184643.6|184773|184643|184774|184644|184772.9|184642.9|5
1722304910000|2024-07-30 02:01:50|184770.3|184640.3|184770.3|184640.3|184771|184641|184770.2|184640.2|5
1722304920000|2024-07-30 02:02:00|184769.8|184639.8|184770.4|184640.4|184776.9|184646.9|184768.5|184638.5|26
1722304930000|2024-07-30 02:02:10|184770.8|184640.8|184768.7|184638.7|184776.9|184646.9|184768.7|184638.7|24
1722304940000|2024-07-30 02:02:20|184769.5|184639.5|184770.8|184640.8|184774|184644|184769.5|184639.5|26
1722304950000|2024-07-30 02:02:30|184771.8|184641.8|184774.1|184644.1|184774.1|184644.1|184766.9|184636.9|24
1722304960000|2024-07-30 02:02:40|184772.9|184642.9|184773.1|184643.1|184779|184649|184771|184641|15
1722304970000|2024-07-30 02:02:50|184778|184648|184776.9|184646.9|184778.5|184648.5|184770.1|184640.1|27
1722304980000|2024-07-30 02:03:00|184777.5|184647.5|184771.3|184641.3|184777.5|184647.5|184766.7|184636.7|23
1722304990000|2024-07-30 02:03:10|184771.6|184641.6|184773.9|184643.9|184776.7|184646.7|184767.8|184637.8|28
1722305000000|2024-07-30 02:03:20|184774.3|184644.3|184773|184643|184774.3|184644.3|184769.5|184639.5|20
1722305010000|2024-07-30 02:03:30|184773.2|184643.2|184773.6|184643.6|184775.8|184645.8|184773.2|184643.2|16
1722305020000|2024-07-30 02:03:40|184774.7|184644.7|184769.5|184639.5|184777|184647|184767.5|184637.5|23
1722305030000|2024-07-30 02:03:50|184770|184640|184770.8|184640.8|184777.2|184647.2|184770|184640|24
1722305040000|2024-07-30 02:04:00|184769.9|184639.9|184770.4|184640.4|184777|184647|184767.8|184637.8|24
1722305050000|2024-07-30 02:04:10|184773.2|184643.2|184771.6|184641.6|184774.2|184644.2|184769.6|184639.6|20
1722305060000|2024-07-30 02:04:20|184771.4|184641.4|184775.2|184645.2|184775.3|184645.3|184771.3|184641.3|16
1722305070000|2024-07-30 02:04:30|184774.4|184644.4|184770.5|184640.5|184776.8|184646.8|184769.2|184639.2|28
1722305080000|2024-07-30 02:04:40|184771.1|184641.1|184771.9|184641.9|184777.2|184647.2|184767|184637|24
1722305090000|2024-07-30 02:04:50|184772.1|184642.1|184778.1|184648.1|184778.8|184648.8|184771.5|184641.5|23
1722305100000|2024-07-30 02:05:00|184773|184643|184774.7|184644.7|184777.7|184647.7|184768.6|184638.6|18
1722305110000|2024-07-30 02:05:10|184774.1|184644.1|184774.8|184644.8|184777.5|184647.5|184771.2|184641.2|25
1722305120000|2024-07-30 02:05:20|184775.7|184645.7|184772.4|184642.4|184775.7|184645.7|184772.1|184642.1|22
1722305130000|2024-07-30 02:05:30|184775.6|184645.6|184768.4|184638.4|184775.6|184645.6|184767.7|184637.7|31
1722305140000|2024-07-30 02:05:40|184771.8|184641.8|184769.5|184639.5|184775.2|184645.2|184767.5|184637.5|20
1722305150000|2024-07-30 02:05:50|184768.4|184638.4|184769|184639|184769.5|184639.5|184767.8|184637.8|7
1722305160000|2024-07-30 02:06:00|184772|184642|184768.5|184638.5|184772|184642|184768.5|184638.5|13
1722305170000|2024-07-30 02:06:10|184769.1|184639.1|184768.2|184638.2|184773.1|184643.1|184767.8|184637.8|14
1722305180000|2024-07-30 02:06:20|184768|184638|184767.3|184637.3|184771.6|184641.6|184767.1|184637.1|7
1722305190000|2024-07-30 02:06:30|184767.4|184637.4|184769.5|184639.5|184769.7|184639.7|184767.4|184637.4|4
1722305200000|2024-07-30 02:06:40|184768.5|184638.5|184769.3|184639.3|184769.3|184639.3|184768|184638|5
1722305210000|2024-07-30 02:06:50|184772.3|184642.3|184777.6|184647.6|184777.6|184647.6|184771.4|184641.4|3
1722305220000|2024-07-30 02:07:00|184771.4|184641.4|184790.9|184660.9|184790.9|184660.9|184771.3|184641.3|9
1722305230000|2024-07-30 02:07:10|184789.7|184659.7|184782.8|184652.8|184789.8|184659.8|184780.5|184650.5|16
1722305240000|2024-07-30 02:07:20|184779.8|184649.8|184783.7|184653.7|184783.9|184653.9|184779.8|184649.8|10
1722305250000|2024-07-30 02:07:30|184783.9|184653.9|184781|184651|184783.9|184653.9|184781|184651|7
1722305260000|2024-07-30 02:07:40|184782.5|184652.5|184761.7|184631.7|184793.1|184663.1|184761.7|184631.7|16
1722305270000|2024-07-30 02:07:50|184762.7|184632.7|184761.7|184631.7|184762.7|184632.7|184761.6|184631.6|4
1722305280000|2024-07-30 02:08:00|184761.6|184631.6|184760.3|184630.3|184761.8|184631.8|184760.3|184630.3|4
1722305290000|2024-07-30 02:08:10|184761.1|184631.1|184769.6|184639.6|184773.7|184643.7|184761.1|184631.1|15
1722305300000|2024-07-30 02:08:20|184770.1|184640.1|184756|184626|184770.1|184640.1|184753.8|184623.8|14
1722305310000|2024-07-30 02:08:30|184758.8|184628.8|184762.9|184632.9|184767.4|184637.4|184758.8|184628.8|11
1722305320000|2024-07-30 02:08:40|184763.4|184633.4|184763|184633|184763.4|184633.4|184762.9|184632.9|6
1722305330000|2024-07-30 02:08:50|184763.1|184633.1|184763|184633|184763.2|184633.2|184763|184633|4
1722305340000|2024-07-30 02:09:00|184760.6|184630.6|184762.5|184632.5|184762.5|184632.5|184760.6|184630.6|4
1722305350000|2024-07-30 02:09:10|184762.6|184632.6|184762.5|184632.5|184762.6|184632.6|184762.5|184632.5|2
1722305360000|2024-07-30 02:09:20|184762.8|184632.8|184762.9|184632.9|184762.9|184632.9|184762.8|184632.8|2
1722305380000|2024-07-30 02:09:40|184763.9|184633.9|184763.9|184633.9|184764.1|184634.1|184763.9|184633.9|3
1722305390000|2024-07-30 02:09:50|184764.5|184634.5|184761.6|184631.6|184764.5|184634.5|184761.6|184631.6|4
1722305400000|2024-07-30 02:10:00|184761.7|184631.7|184761.7|184631.7|184761.7|184631.7|184761.7|184631.7|1
1722305410000|2024-07-30 02:10:10|184761.6|184631.6|184761.7|184631.7|184761.7|184631.7|184761.5|184631.5|3
1722305420000|2024-07-30 02:10:20|184763|184633|184762.1|184632.1|184763.3|184633.3|184762.1|184632.1|5
1722305430000|2024-07-30 02:10:30|184761.1|184631.1|184760.2|184630.2|184761.2|184631.2|184760.2|184630.2|3
1722305440000|2024-07-30 02:10:40|184760.1|184630.1|184760|184630|184760.1|184630.1|184759.2|184629.2|3
1722305450000|2024-07-30 02:10:50|184760.1|184630.1|184759.7|184629.7|184760.1|184630.1|184758.7|184628.7|7
1722305460000|2024-07-30 02:11:00|184760.1|184630.1|184759.2|184629.2|184760.1|184630.1|184759.2|184629.2|2
1722305470000|2024-07-30 02:11:10|184759.5|184629.5|184760.1|184630.1|184760.1|184630.1|184759.5|184629.5|3
1722305480000|2024-07-30 02:11:20|184760.2|184630.2|184760.1|184630.1|184760.2|184630.2|184760.1|184630.1|2
1722305490000|2024-07-30 02:11:30|184759.2|184629.2|184758.5|184628.5|184759.2|184629.2|184758.5|184628.5|3
1722305500000|2024-07-30 02:11:40|184758.6|184628.6|184759|184629|184759|184629|184757.9|184627.9|5
1722305510000|2024-07-30 02:11:50|184759.5|184629.5|184759.6|184629.6|184759.6|184629.6|184759.1|184629.1|3
1722305520000|2024-07-30 02:12:00|184759.5|184629.5|184759.5|184629.5|184759.5|184629.5|184759.5|184629.5|1
1722305530000|2024-07-30 02:12:10|184759.9|184629.9|184759.9|184629.9|184760|184630|184759.8|184629.8|6
1722305540000|2024-07-30 02:12:20|184759.6|184629.6|184767.5|184637.5|184767.8|184637.8|184749.9|184619.9|15
1722305550000|2024-07-30 02:12:30|184764|184634|184758.5|184628.5|184766.4|184636.4|184757.6|184627.6|7
1722305560000|2024-07-30 02:12:40|184758.1|184628.1|184756.7|184626.7|184758.1|184628.1|184756.7|184626.7|3
1722305570000|2024-07-30 02:12:50|184756.8|184626.8|184759.5|184629.5|184759.6|184629.6|184755.8|184625.8|5
1722305580000|2024-07-30 02:13:00|184759.6|184629.6|184759.5|184629.5|184759.6|184629.6|184759.5|184629.5|2
1722305590000|2024-07-30 02:13:10|184759.7|184629.7|184759.6|184629.6|184759.7|184629.7|184759.6|184629.6|2
1722305600000|2024-07-30 02:13:20|184759.5|184629.5|184755.6|184625.6|184759.5|184629.5|184755.6|184625.6|2
1722305610000|2024-07-30 02:13:30|184755.7|184625.7|184756.9|184626.9|184756.9|184626.9|184755.7|184625.7|4
1722305620000|2024-07-30 02:13:40|184756|184626|184756|184626|184756|184626|184756|184626|1
1722305630000|2024-07-30 02:13:50|184755.4|184625.4|184654.3|184524.3|184759.1|184629.1|184654.3|184524.3|12
1722305640000|2024-07-30 02:14:00|184654.2|184524.2|184652.6|184522.6|184654.2|184524.2|184651.9|184521.9|6
1722305650000|2024-07-30 02:14:10|184653.3|184523.3|184660.9|184530.9|184661.9|184531.9|184653.3|184523.3|9
1722305660000|2024-07-30 02:14:20|184660.6|184530.6|184671.5|184541.5|184671.5|184541.5|184656.2|184526.2|18
1722305670000|2024-07-30 02:14:30|184671.3|184541.3|184671.9|184541.9|184672.7|184542.7|184671|184541|8
1722305680000|2024-07-30 02:14:40|184671.8|184541.8|184671.8|184541.8|184673.1|184543.1|184671.7|184541.7|8
1722305690000|2024-07-30 02:14:50|184671.4|184541.4|184677.5|184547.5|184677.5|184547.5|184671|184541|11
1722305700000|2024-07-30 02:15:00|184678.5|184548.5|184676.8|184546.8|184678.5|184548.5|184674.5|184544.5|9
1722305710000|2024-07-30 02:15:10|184678.2|184548.2|184677|184547|184678.2|184548.2|184677|184547|6
1722305720000|2024-07-30 02:15:20|184676.9|184546.9|184672.7|184542.7|184677.1|184547.1|184672|184542|11
1722305730000|2024-07-30 02:15:30|184672.6|184542.6|184675.1|184545.1|184675.1|184545.1|184671.4|184541.4|12
1722305740000|2024-07-30 02:15:40|184674.4|184544.4|184675.5|184545.5|184678.8|184548.8|184674.4|184544.4|13
1722305750000|2024-07-30 02:15:50|184675.4|184545.4|184680.1|184550.1|184680.2|184550.2|184675.4|184545.4|6
1722305760000|2024-07-30 02:16:00|184680|184550|184678.6|184548.6|184680.7|184550.7|184678.6|184548.6|10
1722305770000|2024-07-30 02:16:10|184676.9|184546.9|184673.4|184543.4|184679.3|184549.3|184673.4|184543.4|13
1722305780000|2024-07-30 02:16:20|184674.7|184544.7|184673.5|184543.5|184674.7|184544.7|184673.5|184543.5|7
1722305790000|2024-07-30 02:16:30|184672.7|184542.7|184674.6|184544.6|184674.6|184544.6|184672.7|184542.7|11
1722305800000|2024-07-30 02:16:40|184674.7|184544.7|184681.8|184551.8|184681.8|184551.8|184674.7|184544.7|5
1722305810000|2024-07-30 02:16:50|184682.7|184552.7|184678.2|184548.2|184682.7|184552.7|184678.2|184548.2|3
1722305820000|2024-07-30 02:17:00|184678.3|184548.3|184679.3|184549.3|184679.9|184549.9|184678.3|184548.3|7
1722305830000|2024-07-30 02:17:10|184680.3|184550.3|184676.3|184546.3|184680.3|184550.3|184675.6|184545.6|4
1722305840000|2024-07-30 02:17:20|184676.2|184546.2|184680|184550|184680.8|184550.8|184676.2|184546.2|4
1722305850000|2024-07-30 02:17:30|184681.1|184551.1|184681.1|184551.1|184681.1|184551.1|184681.1|184551.1|1
1722305860000|2024-07-30 02:17:40|184681.2|184551.2|184684.2|184554.2|184684.2|184554.2|184681.1|184551.1|3
1722305870000|2024-07-30 02:17:50|184682.7|184552.7|184680.2|184550.2|184683.9|184553.9|184680.2|184550.2|4
1722305880000|2024-07-30 02:18:00|184674.8|184544.8|184674.9|184544.9|184674.9|184544.9|184674.5|184544.5|3
1722305890000|2024-07-30 02:18:10|184675.4|184545.4|184675.5|184545.5|184675.5|184545.5|184675.4|184545.4|2
1722305900000|2024-07-30 02:18:20|184675|184545|184678.8|184548.8|184678.8|184548.8|184673.3|184543.3|8
1722305910000|2024-07-30 02:18:30|184678.5|184548.5|184679.5|184549.5|184679.5|184549.5|184672|184542|10
1722305920000|2024-07-30 02:18:40|184678.6|184548.6|184681.1|184551.1|184681.1|184551.1|184678.6|184548.6|6
1722305930000|2024-07-30 02:18:50|184679.4|184549.4|184678.9|184548.9|184679.4|184549.4|184678.9|184548.9|2
1722305940000|2024-07-30 02:19:00|184674.7|184544.7|184674.9|184544.9|184674.9|184544.9|184674.7|184544.7|2
1722305950000|2024-07-30 02:19:10|184674.2|184544.2|184674.3|184544.3|184674.3|184544.3|184674.2|184544.2|2
1722305960000|2024-07-30 02:19:20|184674.9|184544.9|184675.3|184545.3|184675.8|184545.8|184674.9|184544.9|4
1722305970000|2024-07-30 02:19:30|184679.5|184549.5|184683.3|184553.3|184683.3|184553.3|184679.5|184549.5|3
1722305980000|2024-07-30 02:19:40|184682.9|184552.9|184684.1|184554.1|184684.1|184554.1|184682.9|184552.9|3
1722305990000|2024-07-30 02:19:50|184685.1|184555.1|184676.6|184546.6|184685.1|184555.1|184676.5|184546.5|6
1722306000000|2024-07-30 02:20:00|184676.1|184546.1|184676.3|184546.3|184676.9|184546.9|184676|184546|4
1722306010000|2024-07-30 02:20:10|184676.5|184546.5|184677.7|184547.7|184677.7|184547.7|184676.5|184546.5|2
1722306020000|2024-07-30 02:20:20|184677.1|184547.1|184676.2|184546.2|184677.1|184547.1|184676.2|184546.2|2
1722306030000|2024-07-30 02:20:30|184685.1|184555.1|184686.5|184556.5|184686.5|184556.5|184685.1|184555.1|2
1722306040000|2024-07-30 02:20:40|184687.1|184557.1|184687.2|184557.2|184687.7|184557.7|184685|184555|9
1722306050000|2024-07-30 02:20:50|184683.3|184553.3|184681.2|184551.2|184683.4|184553.4|184681.2|184551.2|11
1722306060000|2024-07-30 02:21:00|184682.1|184552.1|184682|184552|184682.1|184552.1|184681.2|184551.2|3
1722306080000|2024-07-30 02:21:20|184685.3|184555.3|184685.2|184555.2|184685.6|184555.6|184685.2|184555.2|3
1722306090000|2024-07-30 02:21:30|184685.5|184555.5|184685.5|184555.5|184685.5|184555.5|184685.5|184555.5|1
1722306100000|2024-07-30 02:21:40|184684.2|184554.2|184679.3|184549.3|184685.8|184555.8|184679.3|184549.3|6
1722306110000|2024-07-30 02:21:50|184680.2|184550.2|184675.2|184545.2|184680.2|184550.2|184675.2|184545.2|3
1722306120000|2024-07-30 02:22:00|184676.6|184546.6|184678.1|184548.1|184678.1|184548.1|184676.4|184546.4|6
1722306130000|2024-07-30 02:22:10|184677.7|184547.7|184677.4|184547.4|184678.2|184548.2|184677.4|184547.4|5
1722306140000|2024-07-30 02:22:20|184683.1|184553.1|184686.6|184556.6|184686.6|184556.6|184683.1|184553.1|4
1722306150000|2024-07-30 02:22:30|184686.5|184556.5|184692.2|184562.2|184692.2|184562.2|184686.5|184556.5|5
1722306160000|2024-07-30 02:22:40|184689.2|184559.2|184685.1|184555.1|184689.2|184559.2|184685.1|184555.1|5
1722306170000|2024-07-30 02:22:50|184680.5|184550.5|184676.5|184546.5|184680.7|184550.7|184676.5|184546.5|4
1722306180000|2024-07-30 02:23:00|184675.7|184545.7|184675.5|184545.5|184676.2|184546.2|184675.5|184545.5|3
1722306190000|2024-07-30 02:23:10|184675.8|184545.8|184676.1|184546.1|184676.1|184546.1|184674.4|184544.4|4
1722306200000|2024-07-30 02:23:20|184675.6|184545.6|184679.6|184549.6|184682|184552|184675.6|184545.6|3
1722306210000|2024-07-30 02:23:30|184684.4|184554.4|184681.2|184551.2|184684.4|184554.4|184680.9|184550.9|8
1722306220000|2024-07-30 02:23:40|184679.7|184549.7|184675.6|184545.6|184683.4|184553.4|184675.5|184545.5|7
1722306230000|2024-07-30 02:23:50|184676|184546|184674.2|184544.2|184676.2|184546.2|184674.2|184544.2|5
1722306240000|2024-07-30 02:24:00|184673.5|184543.5|184645.9|184515.9|184675.3|184545.3|184645|184515|8
1722306250000|2024-07-30 02:24:10|184646.9|184516.9|184647.2|184517.2|184647.8|184517.8|184646.5|184516.5|5
1722306260000|2024-07-30 02:24:20|184651.5|184521.5|184651.9|184521.9|184651.9|184521.9|184650.4|184520.4|6
1722306270000|2024-07-30 02:24:30|184651.7|184521.7|184661.5|184531.5|184662.3|184532.3|184651.7|184521.7|6
1722306280000|2024-07-30 02:24:40|184662|184532|184662.8|184532.8|184662.8|184532.8|184662|184532|5
1722306290000|2024-07-30 02:24:50|184658.5|184528.5|184656.3|184526.3|184662.5|184532.5|184656.3|184526.3|12
1722306300000|2024-07-30 02:25:00|184649.3|184519.3|184650.2|184520.2|184650.2|184520.2|184649.3|184519.3|3
1722306310000|2024-07-30 02:25:10|184650.1|184520.1|184650|184520|184655.5|184525.5|184648.6|184518.6|12
1722306320000|2024-07-30 02:25:20|184655.3|184525.3|184662.1|184532.1|184662.1|184532.1|184655.2|184525.2|4
1722306330000|2024-07-30 02:25:30|184661.3|184531.3|184662|184532|184662|184532|184661.3|184531.3|2
1722306340000|2024-07-30 02:25:40|184661.9|184531.9|184661.9|184531.9|184662|184532|184661.9|184531.9|3
1722306350000|2024-07-30 02:25:50|184657.9|184527.9|184650.1|184520.1|184657.9|184527.9|184650.1|184520.1|2
1722306360000|2024-07-30 02:26:00|184649.7|184519.7|184655.1|184525.1|184655.1|184525.1|184649.7|184519.7|3
1722306370000|2024-07-30 02:26:10|184655.9|184525.9|184655.8|184525.8|184655.9|184525.9|184655.7|184525.7|3
1722306380000|2024-07-30 02:26:20|184661.6|184531.6|184661.9|184531.9|184661.9|184531.9|184661.6|184531.6|3
1722306390000|2024-07-30 02:26:30|184663.7|184533.7|184663.5|184533.5|184665|184535|184663.5|184533.5|5
1722306400000|2024-07-30 02:26:40|184663.6|184533.6|184663.6|184533.6|184664.4|184534.4|184663.5|184533.5|5
1722306410000|2024-07-30 02:26:50|184656.5|184526.5|184656|184526|184656.5|184526.5|184656|184526|2
1722306430000|2024-07-30 02:27:10|184657|184527|184662.2|184532.2|184662.2|184532.2|184656|184526|5
1722306440000|2024-07-30 02:27:20|184662.9|184532.9|184662.4|184532.4|184662.9|184532.9|184662.1|184532.1|3
1722306450000|2024-07-30 02:27:30|184664.1|184534.1|184663.8|184533.8|184664.1|184534.1|184662.7|184532.7|6
1722306460000|2024-07-30 02:27:40|184656.7|184526.7|184656.7|184526.7|184656.7|184526.7|184656.7|184526.7|1
1722306470000|2024-07-30 02:27:50|184656.2|184526.2|184656.2|184526.2|184656.2|184526.2|184656.2|184526.2|1
1722306480000|2024-07-30 02:28:00|184656.1|184526.1|184665.9|184535.9|184666.7|184536.7|184654.5|184524.5|20
1722306490000|2024-07-30 02:28:10|184662.9|184532.9|184669.1|184539.1|184669.9|184539.9|184654.8|184524.8|11
1722306500000|2024-07-30 02:28:20|184665.9|184535.9|184665.3|184535.3|184665.9|184535.9|184656.8|184526.8|24
1722306510000|2024-07-30 02:28:30|184665.2|184535.2|184663.7|184533.7|184665.2|184535.2|184663.7|184533.7|3
1722306520000|2024-07-30 02:28:40|184663.2|184533.2|184658.9|184528.9|184663.2|184533.2|184658.9|184528.9|2
1722306530000|2024-07-30 02:28:50|184659.4|184529.4|184661.4|184531.4|184661.4|184531.4|184659.4|184529.4|4
1722306540000|2024-07-30 02:29:00|184662|184532|184661.8|184531.8|184663.7|184533.7|184661.8|184531.8|4
1722306550000|2024-07-30 02:29:10|184661.3|184531.3|184661.3|184531.3|184661.3|184531.3|184661.3|184531.3|1
1722306560000|2024-07-30 02:29:20|184661.7|184531.7|184661.7|184531.7|184661.7|184531.7|184661.7|184531.7|1
1722306570000|2024-07-30 02:29:30|184663.5|184533.5|184663.7|184533.7|184663.7|184533.7|184663|184533|3
1722306580000|2024-07-30 02:29:40|184660.8|184530.8|184659.6|184529.6|184660.8|184530.8|184659.1|184529.1|3
1722306590000|2024-07-30 02:29:50|184660.7|184530.7|184663.3|184533.3|184663.3|184533.3|184660.7|184530.7|4
1722306600000|2024-07-30 02:30:00|184666.5|184536.5|184660.9|184530.9|184666.5|184536.5|184660.9|184530.9|5
1722306610000|2024-07-30 02:30:10|184659.4|184529.4|184660.9|184530.9|184660.9|184530.9|184659.4|184529.4|4
1722306620000|2024-07-30 02:30:20|184660.4|184530.4|184659.7|184529.7|184660.9|184530.9|184659.7|184529.7|5
1722306630000|2024-07-30 02:30:30|184654.4|184524.4|184655.7|184525.7|184655.7|184525.7|184653.2|184523.2|7
1722306640000|2024-07-30 02:30:40|184654.1|184524.1|184653.1|184523.1|184656.2|184526.2|184653.1|184523.1|6
1722306650000|2024-07-30 02:30:50|184656.8|184526.8|184656.8|184526.8|184656.8|184526.8|184656.8|184526.8|1
1722306660000|2024-07-30 02:31:00|184658.2|184528.2|184650.4|184520.4|184658.2|184528.2|184650.4|184520.4|5
1722306670000|2024-07-30 02:31:10|184659|184529|184659|184529|184659|184529|184659|184529|1
1722306680000|2024-07-30 02:31:20|184660.3|184530.3|184660.6|184530.6|184662.5|184532.5|184658.9|184528.9|10
1722306690000|2024-07-30 02:31:30|184660.8|184530.8|184660.2|184530.2|184661.5|184531.5|184659.8|184529.8|7
1722306700000|2024-07-30 02:31:40|184652.5|184522.5|184652.5|184522.5|184652.5|184522.5|184652.5|184522.5|1
1722306710000|2024-07-30 02:31:50|184655.4|184525.4|184658.2|184528.2|184658.2|184528.2|184655.4|184525.4|3
1722306720000|2024-07-30 02:32:00|184658.1|184528.1|184658.1|184528.1|184658.1|184528.1|184658.1|184528.1|1
1722306730000|2024-07-30 02:32:10|184662.9|184532.9|184664.1|184534.1|184664.1|184534.1|184662.7|184532.7|5
1722306740000|2024-07-30 02:32:20|184663.5|184533.5|184660.6|184530.6|184663.7|184533.7|184660.6|184530.6|7
1722306750000|2024-07-30 02:32:30|184660.5|184530.5|184661.2|184531.2|184661.2|184531.2|184660.3|184530.3|5
1722306760000|2024-07-30 02:32:40|184662.2|184532.2|184664.8|184534.8|184664.8|184534.8|184662.1|184532.1|6
1722306770000|2024-07-30 02:32:50|184653.8|184523.8|184656.9|184526.9|184656.9|184526.9|184651.3|184521.3|4
1722306780000|2024-07-30 02:33:00|184655.7|184525.7|184650.8|184520.8|184655.7|184525.7|184650.8|184520.8|5
1722306790000|2024-07-30 02:33:10|184652.5|184522.5|184661.5|184531.5|184664.4|184534.4|184652.5|184522.5|5
1722306800000|2024-07-30 02:33:20|184660.9|184530.9|184658.4|184528.4|184660.9|184530.9|184658.4|184528.4|3
1722306810000|2024-07-30 02:33:30|184658.3|184528.3|184660.7|184530.7|184661.3|184531.3|184658.3|184528.3|6
1722306820000|2024-07-30 02:33:40|184663|184533|184662.3|184532.3|184663|184533|184662.3|184532.3|3
1722306830000|2024-07-30 02:33:50|184662.9|184532.9|184662.7|184532.7|184662.9|184532.9|184661.9|184531.9|7
1722306840000|2024-07-30 02:34:00|184662.4|184532.4|184662.8|184532.8|184663|184533|184660.4|184530.4|6
1722306850000|2024-07-30 02:34:10|184657.9|184527.9|184660.7|184530.7|184660.9|184530.9|184657.9|184527.9|6
1722306860000|2024-07-30 02:34:20|184658.3|184528.3|184660.8|184530.8|184660.8|184530.8|184658.2|184528.2|3
1722306870000|2024-07-30 02:34:30|184659.7|184529.7|184651.6|184521.6|184661.3|184531.3|184651.6|184521.6|4
1722306880000|2024-07-30 02:34:40|184652.6|184522.6|184662.9|184532.9|184662.9|184532.9|184652.6|184522.6|4
1722306890000|2024-07-30 02:34:50|184663|184533|184663.1|184533.1|184663.1|184533.1|184663|184533|2
1722306900000|2024-07-30 02:35:00|184662.4|184532.4|184661|184531|184662.7|184532.7|184657.6|184527.6|8
1722306910000|2024-07-30 02:35:10|184660.7|184530.7|184659.4|184529.4|184660.7|184530.7|184657.4|184527.4|5
1722306920000|2024-07-30 02:35:20|184660.2|184530.2|184658.9|184528.9|184660.2|184530.2|184658.9|184528.9|3
1722306930000|2024-07-30 02:35:30|184661.5|184531.5|184662.7|184532.7|184663.1|184533.1|184661.5|184531.5|7
1722306940000|2024-07-30 02:35:40|184661.3|184531.3|184663.3|184533.3|184663.3|184533.3|184661.3|184531.3|2
1722306950000|2024-07-30 02:35:50|184662.9|184532.9|184661.2|184531.2|184662.9|184532.9|184661.2|184531.2|2
1722306960000|2024-07-30 02:36:00|184658.4|184528.4|184649.8|184519.8|184659.7|184529.7|184649.8|184519.8|5
1722306970000|2024-07-30 02:36:10|184657.6|184527.6|184660.1|184530.1|184660.7|184530.7|184657.6|184527.6|3
1722306980000|2024-07-30 02:36:20|184657.7|184527.7|184662.7|184532.7|184662.7|184532.7|184657.7|184527.7|4
1722306990000|2024-07-30 02:36:30|184662.3|184532.3|184662.9|184532.9|184662.9|184532.9|184660.3|184530.3|4
1722307000000|2024-07-30 02:36:40|184654|184524|184654|184524|184654|184524|184654|184524|1
1722307010000|2024-07-30 02:36:50|184652.6|184522.6|184651.9|184521.9|184652.6|184522.6|184651.9|184521.9|2
1722307030000|2024-07-30 02:37:10|184659.3|184529.3|184659.3|184529.3|184659.3|184529.3|184659.3|184529.3|1
1722307040000|2024-07-30 02:37:20|184661.5|184531.5|184658.9|184528.9|184661.8|184531.8|184658.6|184528.6|12
1722307050000|2024-07-30 02:37:30|184661.3|184531.3|184661.3|184531.3|184661.3|184531.3|184661.3|184531.3|1
1722307060000|2024-07-30 02:37:40|184660.3|184530.3|184660.3|184530.3|184660.3|184530.3|184660.3|184530.3|1
1722307070000|2024-07-30 02:37:50|184657.7|184527.7|184657.7|184527.7|184657.7|184527.7|184657.7|184527.7|1
1722307080000|2024-07-30 02:38:00|184650.7|184520.7|184651.2|184521.2|184651.2|184521.2|184650.7|184520.7|2
1722307090000|2024-07-30 02:38:10|184649.9|184519.9|184660.2|184530.2|184660.2|184530.2|184647.3|184517.3|10
1722307100000|2024-07-30 02:38:20|184659.8|184529.8|184660.2|184530.2|184660.2|184530.2|184659.8|184529.8|2
1722307110000|2024-07-30 02:38:30|184660.6|184530.6|184659.2|184529.2|184660.6|184530.6|184659.2|184529.2|4
1722307120000|2024-07-30 02:38:40|184659.5|184529.5|184656.4|184526.4|184659.9|184529.9|184656.4|184526.4|7
1722307130000|2024-07-30 02:38:50|184656.8|184526.8|184657.8|184527.8|184657.8|184527.8|184656.8|184526.8|3
1722307140000|2024-07-30 02:39:00|184657.2|184527.2|184651.1|184521.1|184658|184528|184647.4|184517.4|10
1722307150000|2024-07-30 02:39:10|184660.2|184530.2|184660.1|184530.1|184660.2|184530.2|184660.1|184530.1|2
1722307160000|2024-07-30 02:39:20|184660.3|184530.3|184660.4|184530.4|184660.4|184530.4|184658.8|184528.8|3
1722307170000|2024-07-30 02:39:30|184660.8|184530.8|184658|184528|184660.8|184530.8|184657.4|184527.4|6
1722307180000|2024-07-30 02:39:40|184654.8|184524.8|184654.8|184524.8|184654.8|184524.8|184654.8|184524.8|1
1722307190000|2024-07-30 02:39:50|184654.2|184524.2|184657.1|184527.1|184657.4|184527.4|184654.2|184524.2|5
1722307200000|2024-07-30 02:40:00|184657|184527|184659.2|184529.2|184659.2|184529.2|184656.4|184526.4|5
1722307210000|2024-07-30 02:40:10|184658.7|184528.7|184657.1|184527.1|184658.9|184528.9|184657.1|184527.1|6
1722307220000|2024-07-30 02:40:20|184659.2|184529.2|184659.9|184529.9|184661.7|184531.7|184658.6|184528.6|9
1722307230000|2024-07-30 02:40:30|184659.8|184529.8|184658.4|184528.4|184660.2|184530.2|184658|184528|7
1722307240000|2024-07-30 02:40:40|184657.5|184527.5|184657.6|184527.6|184657.6|184527.6|184657.5|184527.5|2
1722307250000|2024-07-30 02:40:50|184658.2|184528.2|184658|184528|184659|184529|184656.8|184526.8|5
1722307260000|2024-07-30 02:41:00|184660.1|184530.1|184661.1|184531.1|184661.1|184531.1|184660.1|184530.1|3
1722307280000|2024-07-30 02:41:20|184660.7|184530.7|184660.9|184530.9|184660.9|184530.9|184660.7|184530.7|2
1722307290000|2024-07-30 02:41:30|184659|184529|184659.3|184529.3|184659.3|184529.3|184656.7|184526.7|5
1722307300000|2024-07-30 02:41:40|184659.2|184529.2|184651.6|184521.6|184659.3|184529.3|184651.6|184521.6|5
1722307310000|2024-07-30 02:41:50|184651|184521|184656.1|184526.1|184656.7|184526.7|184647.3|184517.3|7
1722307320000|2024-07-30 02:42:00|184655.6|184525.6|184657.3|184527.3|184657.3|184527.3|184653.9|184523.9|4
1722307330000|2024-07-30 02:42:10|184656.8|184526.8|184661|184531|184661.3|184531.3|184656.5|184526.5|8
1722307340000|2024-07-30 02:42:20|184660.5|184530.5|184656.1|184526.1|184660.5|184530.5|184656.1|184526.1|3
1722307350000|2024-07-30 02:42:30|184657.4|184527.4|184658.5|184528.5|184658.6|184528.6|184657.4|184527.4|3
1722307360000|2024-07-30 02:42:40|184658.1|184528.1|184651.2|184521.2|184658.1|184528.1|184647.8|184517.8|5
1722307370000|2024-07-30 02:42:50|184656.7|184526.7|184647.8|184517.8|184656.7|184526.7|184647.8|184517.8|2
1722307380000|2024-07-30 02:43:00|184646.6|184516.6|184651.7|184521.7|184651.7|184521.7|184646.6|184516.6|9
1722307390000|2024-07-30 02:43:10|184651.6|184521.6|184660.5|184530.5|184660.7|184530.7|184651.6|184521.6|7
1722307400000|2024-07-30 02:43:20|184658.4|184528.4|184660.8|184530.8|184661.5|184531.5|184658.4|184528.4|4
1722307410000|2024-07-30 02:43:30|184660.7|184530.7|184660.7|184530.7|184660.7|184530.7|184660.7|184530.7|1
1722307420000|2024-07-30 02:43:40|184660.6|184530.6|184659.1|184529.1|184662.6|184532.6|184654.1|184524.1|6
1722307430000|2024-07-30 02:43:50|184668.7|184538.7|184655|184525|184668.7|184538.7|184655|184525|3
1722307440000|2024-07-30 02:44:00|184652.8|184522.8|184655.6|184525.6|184655.6|184525.6|184652.8|184522.8|2
1722307450000|2024-07-30 02:44:10|184655.1|184525.1|184647.1|184517.1|184664.5|184534.5|184646.2|184516.2|11
1722307460000|2024-07-30 02:44:20|184644.8|184514.8|184647|184517|184647.5|184517.5|184644.8|184514.8|6
1722307470000|2024-07-30 02:44:30|184646.3|184516.3|184646.1|184516.1|184646.5|184516.5|184645.2|184515.2|5
1722307480000|2024-07-30 02:44:40|184654.3|184524.3|184654.5|184524.5|184654.5|184524.5|184654.2|184524.2|3
1722307500000|2024-07-30 02:45:00|184654.4|184524.4|184653.2|184523.2|184654.4|184524.4|184653.2|184523.2|2
1722307510000|2024-07-30 02:45:10|184645.9|184515.9|184645.9|184515.9|184645.9|184515.9|184645.9|184515.9|1
1722307520000|2024-07-30 02:45:20|184646.4|184516.4|184646.4|184516.4|184647.6|184517.6|184645.9|184515.9|5
1722307530000|2024-07-30 02:45:30|184654.2|184524.2|184651.4|184521.4|184654.2|184524.2|184650.8|184520.8|3
1722307540000|2024-07-30 02:45:40|184653.7|184523.7|184650.7|184520.7|184653.7|184523.7|184649.9|184519.9|3
1722307550000|2024-07-30 02:45:50|184653.7|184523.7|184654.1|184524.1|184654.8|184524.8|184649.3|184519.3|5
1722307560000|2024-07-30 02:46:00|184650.6|184520.6|184646|184516|184658.4|184528.4|184646|184516|7
1722307570000|2024-07-30 02:46:10|184646.1|184516.1|184646.3|184516.3|184646.3|184516.3|184645.6|184515.6|4
1722307580000|2024-07-30 02:46:20|184646|184516|184645.9|184515.9|184646.1|184516.1|184645.3|184515.3|6
1722307590000|2024-07-30 02:46:30|184650.9|184520.9|184654|184524|184654.1|184524.1|184648.9|184518.9|4
1722307600000|2024-07-30 02:46:40|184650.5|184520.5|184651.9|184521.9|184652.9|184522.9|184648.9|184518.9|4
1722307610000|2024-07-30 02:46:50|184652.7|184522.7|184650.1|184520.1|184653.5|184523.5|184650.1|184520.1|6
1722307620000|2024-07-30 02:47:00|184645.8|184515.8|184646.4|184516.4|184646.4|184516.4|184645.8|184515.8|2
1722307630000|2024-07-30 02:47:10|184646.3|184516.3|184646.3|184516.3|184646.3|184516.3|184646.3|184516.3|1
1722307640000|2024-07-30 02:47:20|184654.1|184524.1|184654.1|184524.1|184654.1|184524.1|184654.1|184524.1|1
1722307660000|2024-07-30 02:47:40|184652.9|184522.9|184652.9|184522.9|184652.9|184522.9|184652.9|184522.9|1
1722307670000|2024-07-30 02:47:50|184646.4|184516.4|184646.4|184516.4|184646.4|184516.4|184646.4|184516.4|1
1722307680000|2024-07-30 02:48:00|184646.2|184516.2|184646.2|184516.2|184646.2|184516.2|184646.2|184516.2|1
1722307690000|2024-07-30 02:48:10|184644.8|184514.8|184651.6|184521.6|184651.6|184521.6|184644.8|184514.8|3
1722307700000|2024-07-30 02:48:20|184656.2|184526.2|184656.7|184526.7|184658|184528|184654.5|184524.5|13
1722307710000|2024-07-30 02:48:30|184657.1|184527.1|184657.4|184527.4|184657.4|184527.4|184656.7|184526.7|4
1722307720000|2024-07-30 02:48:40|184654.4|184524.4|184654.7|184524.7|184657.7|184527.7|184654.4|184524.4|7
1722307730000|2024-07-30 02:48:50|184654.2|184524.2|184653|184523|184654.2|184524.2|184646.7|184516.7|4
1722307740000|2024-07-30 02:49:00|184652.8|184522.8|184652.9|184522.9|184652.9|184522.9|184645.8|184515.8|7
1722307750000|2024-07-30 02:49:10|184652.8|184522.8|184657.3|184527.3|184657.6|184527.6|184652.7|184522.7|6
1722307760000|2024-07-30 02:49:20|184657.6|184527.6|184657.7|184527.7|184658.1|184528.1|184654.6|184524.6|5
1722307770000|2024-07-30 02:49:30|184657.9|184527.9|184655.2|184525.2|184657.9|184527.9|184655.2|184525.2|5
1722307780000|2024-07-30 02:49:40|184655.3|184525.3|184649.3|184519.3|184656.5|184526.5|184649.3|184519.3|4
1722307790000|2024-07-30 02:49:50|184650.3|184520.3|184650.3|184520.3|184651.1|184521.1|184649.9|184519.9|5
1722307800000|2024-07-30 02:50:00|184651.4|184521.4|184646.9|184516.9|184652.9|184522.9|184646.9|184516.9|8
1722307810000|2024-07-30 02:50:10|184655.4|184525.4|184655.6|184525.6|184658.3|184528.3|184655.4|184525.4|10
1722307820000|2024-07-30 02:50:20|184658.3|184528.3|184654.8|184524.8|184658.3|184528.3|184654.7|184524.7|6
1722307830000|2024-07-30 02:50:30|184657.7|184527.7|184655|184525|184657.7|184527.7|184654.4|184524.4|8
1722307840000|2024-07-30 02:50:40|184652.1|184522.1|184640|184510|184652.1|184522.1|184640|184510|2
1722307850000|2024-07-30 02:50:50|184641.5|184511.5|184641.4|184511.4|184643.3|184513.3|184639.5|184509.5|7
1722307860000|2024-07-30 02:51:00|184642.4|184512.4|184657|184527|184657|184527|184640.6|184510.6|9
1722307870000|2024-07-30 02:51:10|184654.1|184524.1|184660.9|184530.9|184660.9|184530.9|184653.4|184523.4|5
1722307880000|2024-07-30 02:51:20|184657.3|184527.3|184657.1|184527.1|184657.3|184527.3|184653.9|184523.9|3
1722307890000|2024-07-30 02:51:30|184657.2|184527.2|184652.4|184522.4|184657.2|184527.2|184652.4|184522.4|2
1722307900000|2024-07-30 02:51:40|184652.6|184522.6|184646.3|184516.3|184653.1|184523.1|184646.3|184516.3|5
1722307910000|2024-07-30 02:51:50|184638.8|184508.8|184639.2|184509.2|184639.2|184509.2|184637.6|184507.6|3
1722307920000|2024-07-30 02:52:00|184658.5|184528.5|184658.5|184528.5|184658.9|184528.9|184658.5|184528.5|3
1722307930000|2024-07-30 02:52:10|184654.6|184524.6|184654.3|184524.3|184657.7|184527.7|184654.3|184524.3|4
1722307940000|2024-07-30 02:52:20|184654.8|184524.8|184654.4|184524.4|184657.9|184527.9|184654.3|184524.3|4
1722307950000|2024-07-30 02:52:30|184646.2|184516.2|184646.2|184516.2|184646.2|184516.2|184646.2|184516.2|1
1722307960000|2024-07-30 02:52:40|184646.3|184516.3|184638.8|184508.8|184646.3|184516.3|184638.8|184508.8|2
1722307970000|2024-07-30 02:52:50|184655.2|184525.2|184654.6|184524.6|184655.2|184525.2|184654.6|184524.6|2
1722307980000|2024-07-30 02:53:00|184655.4|184525.4|184655.1|184525.1|184655.4|184525.4|184654.3|184524.3|3
1722308000000|2024-07-30 02:53:20|184658.8|184528.8|184652.6|184522.6|184658.8|184528.8|184646|184516|7
1722308010000|2024-07-30 02:53:30|184645.9|184515.9|184652.5|184522.5|184653.2|184523.2|184645.9|184515.9|8
1722308020000|2024-07-30 02:53:40|184652.6|184522.6|184652.8|184522.8|184653.8|184523.8|184645.7|184515.7|5
1722308030000|2024-07-30 02:53:50|184657.6|184527.6|184658.8|184528.8|184659.4|184529.4|184657.6|184527.6|7
1722308040000|2024-07-30 02:54:00|184659.3|184529.3|184659|184529|184662.3|184532.3|184659|184529|4
1722308050000|2024-07-30 02:54:10|184662.4|184532.4|184658|184528|184662.4|184532.4|184657.9|184527.9|10
1722308060000|2024-07-30 02:54:20|184658.2|184528.2|184653|184523|184658.2|184528.2|184653|184523|7
1722308070000|2024-07-30 02:54:30|184652.9|184522.9|184652.8|184522.8|184653.4|184523.4|184652.8|184522.8|5
1722308080000|2024-07-30 02:54:40|184643.5|184513.5|184659|184529|184659.3|184529.3|184640.5|184510.5|7
1722308090000|2024-07-30 02:54:50|184655.1|184525.1|184659|184529|184659|184529|184655.1|184525.1|2
1722308100000|2024-07-30 02:55:00|184659.5|184529.5|184659|184529|184659.5|184529.5|184655|184525|5
1722308110000|2024-07-30 02:55:10|184659.4|184529.4|184650.7|184520.7|184659.7|184529.7|184650.7|184520.7|6
1722308120000|2024-07-30 02:55:20|184651.9|184521.9|184645.8|184515.8|184651.9|184521.9|184644.4|184514.4|4
1722308130000|2024-07-30 02:55:30|184644.6|184514.6|184654.7|184524.7|184654.7|184524.7|184644.6|184514.6|16
1722308140000|2024-07-30 02:55:40|184655.7|184525.7|184654.1|184524.1|184662.7|184532.7|184654.1|184524.1|9
1722308150000|2024-07-30 02:55:50|184654.2|184524.2|184654.1|184524.1|184654.2|184524.2|184654.1|184524.1|2
1722308160000|2024-07-30 02:56:00|184653.6|184523.6|184654|184524|184654.1|184524.1|184653.5|184523.5|5
1722308170000|2024-07-30 02:56:10|184645.4|184515.4|184645.2|184515.2|184659.1|184529.1|184645.2|184515.2|5
1722308180000|2024-07-30 02:56:20|184644.9|184514.9|184660|184530|184677.2|184547.2|184643.3|184513.3|19
1722308190000|2024-07-30 02:56:30|184659.6|184529.6|184659.4|184529.4|184659.6|184529.6|184657.9|184527.9|8
1722308200000|2024-07-30 02:56:40|184659.3|184529.3|184657.6|184527.6|184660.3|184530.3|184657.6|184527.6|5
1722308210000|2024-07-30 02:56:50|184653.8|184523.8|184658.5|184528.5|184661.4|184531.4|184653.8|184523.8|4
1722308220000|2024-07-30 02:57:00|184657.3|184527.3|184657.1|184527.1|184657.3|184527.3|184657.1|184527.1|3
1722308230000|2024-07-30 02:57:10|184656.8|184526.8|184657|184527|184657|184527|184656.8|184526.8|2
1722308240000|2024-07-30 02:57:20|184659.6|184529.6|184659.7|184529.7|184659.7|184529.7|184659.6|184529.6|2
1722308250000|2024-07-30 02:57:30|184659.8|184529.8|184660.2|184530.2|184660.5|184530.5|184659.5|184529.5|6
1722308260000|2024-07-30 02:57:40|184660.3|184530.3|184659.8|184529.8|184660.8|184530.8|184659.8|184529.8|7
1722308270000|2024-07-30 02:57:50|184659.9|184529.9|184657.4|184527.4|184660.4|184530.4|184657.3|184527.3|8
1722308280000|2024-07-30 02:58:00|184656.7|184526.7|184659.2|184529.2|184659.2|184529.2|184656.7|184526.7|2
1722308290000|2024-07-30 02:58:10|184659.3|184529.3|184660.8|184530.8|184660.8|184530.8|184658.2|184528.2|5
1722308300000|2024-07-30 02:58:20|184660.5|184530.5|184660.5|184530.5|184660.5|184530.5|184660.5|184530.5|1
1722308310000|2024-07-30 02:58:30|184660.7|184530.7|184660.1|184530.1|184660.7|184530.7|184659.8|184529.8|5
1722308320000|2024-07-30 02:58:40|184659.8|184529.8|184656.2|184526.2|184659.8|184529.8|184656.2|184526.2|5
1722308330000|2024-07-30 02:58:50|184657.4|184527.4|184659.3|184529.3|184659.4|184529.4|184657.4|184527.4|4
1722308340000|2024-07-30 02:59:00|184658.7|184528.7|184659.3|184529.3|184659.3|184529.3|184657.9|184527.9|6
1722308350000|2024-07-30 02:59:10|184658.4|184528.4|184660.7|184530.7|184660.9|184530.9|184658.4|184528.4|4
1722308360000|2024-07-30 02:59:20|184660.1|184530.1|184660.4|184530.4|184660.4|184530.4|184660|184530|3
1722308380000|2024-07-30 02:59:40|184661|184531|184652|184522|184661|184531|184652|184522|3
1722308390000|2024-07-30 02:59:50|184653.9|184523.9|184654|184524|184654|184524|184652|184522|3
1722308400000|2024-07-30 03:00:00|184657.9|184527.9|184660.1|184530.1|184660.9|184530.9|184657.9|184527.9|7
1722308410000|2024-07-30 03:00:10|184660.2|184530.2|184659.9|184529.9|184660.8|184530.8|184659.8|184529.8|6
1722308420000|2024-07-30 03:00:20|184660.3|184530.3|184660.4|184530.4|184661.3|184531.3|184660.2|184530.2|6
1722308430000|2024-07-30 03:00:30|184658.1|184528.1|184658.3|184528.3|184659.5|184529.5|184658.1|184528.1|7
1722308440000|2024-07-30 03:00:40|184655.6|184525.6|184657.4|184527.4|184657.5|184527.5|184655.6|184525.6|3
1722308450000|2024-07-30 03:00:50|184658.7|184528.7|184660.2|184530.2|184660.9|184530.9|184658.7|184528.7|7
1722308460000|2024-07-30 03:01:00|184660.8|184530.8|184660.6|184530.6|184660.8|184530.8|184660.2|184530.2|5
1722308470000|2024-07-30 03:01:10|184660.1|184530.1|184661.2|184531.2|184661.2|184531.2|184657.5|184527.5|5
1722308480000|2024-07-30 03:01:20|184658.6|184528.6|184657.8|184527.8|184658.6|184528.6|184657.8|184527.8|3
1722308490000|2024-07-30 03:01:30|184657.1|184527.1|184658.1|184528.1|184659.6|184529.6|184656.7|184526.7|6
1722308500000|2024-07-30 03:01:40|184658.6|184528.6|184653.1|184523.1|184658.6|184528.6|184653.1|184523.1|2
1722308510000|2024-07-30 03:01:50|184658.6|184528.6|184660.7|184530.7|184660.7|184530.7|184658.3|184528.3|6
1722308520000|2024-07-30 03:02:00|184661.2|184531.2|184661.2|184531.2|184661.2|184531.2|184661.2|184531.2|1
1722308540000|2024-07-30 03:02:20|184659.8|184529.8|184662.5|184532.5|184663.8|184533.8|184659.8|184529.8|9
1722308550000|2024-07-30 03:02:30|184662.3|184532.3|184660.3|184530.3|184662.3|184532.3|184660.3|184530.3|4
1722308560000|2024-07-30 03:02:40|184661.2|184531.2|184663.9|184533.9|184664|184534|184660.9|184530.9|8
1722308570000|2024-07-30 03:02:50|184662.7|184532.7|184662.7|184532.7|184662.7|184532.7|184662.7|184532.7|1
1722308580000|2024-07-30 03:03:00|184663.1|184533.1|184660.4|184530.4|184663.6|184533.6|184660.4|184530.4|4
1722308590000|2024-07-30 03:03:10|184661.1|184531.1|184660.2|184530.2|184663|184533|184660.2|184530.2|6
1722308600000|2024-07-30 03:03:20|184660.1|184530.1|184660.1|184530.1|184660.1|184530.1|184660.1|184530.1|1
1722308610000|2024-07-30 03:03:30|184660.4|184530.4|184660.5|184530.5|184660.5|184530.5|184660.4|184530.4|2
1722308620000|2024-07-30 03:03:40|184662.8|184532.8|184660.2|184530.2|184662.8|184532.8|184660.1|184530.1|4
1722308630000|2024-07-30 03:03:50|184660.4|184530.4|184660.4|184530.4|184660.4|184530.4|184660.4|184530.4|1
1722308650000|2024-07-30 03:04:10|184654.9|184524.9|184660.3|184530.3|184660.3|184530.3|184654.9|184524.9|2
1722308670000|2024-07-30 03:04:30|184660.2|184530.2|184662.9|184532.9|184662.9|184532.9|184660.1|184530.1|5
1722308680000|2024-07-30 03:04:40|184662.7|184532.7|184660|184530|184662.7|184532.7|184659.9|184529.9|4
1722308690000|2024-07-30 03:04:50|184660.1|184530.1|184659.3|184529.3|184660.5|184530.5|184659|184529|11
1722308700000|2024-07-30 03:05:00|184659.2|184529.2|184653.8|184523.8|184659.2|184529.2|184653.8|184523.8|2
1722308710000|2024-07-30 03:05:10|184656.1|184526.1|184657.7|184527.7|184659.5|184529.5|184654|184524|8
1722308720000|2024-07-30 03:05:20|184657.9|184527.9|184657.9|184527.9|184658.9|184528.9|184657.9|184527.9|4
1722308730000|2024-07-30 03:05:30|184660.9|184530.9|184661.9|184531.9|184663|184533|184660.9|184530.9|7
1722308740000|2024-07-30 03:05:40|184660.8|184530.8|184657.5|184527.5|184660.8|184530.8|184657.5|184527.5|3
1722308760000|2024-07-30 03:06:00|184651.8|184521.8|184651.8|184521.8|184651.8|184521.8|184651.8|184521.8|1
1722308770000|2024-07-30 03:06:10|184651.7|184521.7|184657.6|184527.6|184657.6|184527.6|184651.7|184521.7|2
1722308780000|2024-07-30 03:06:20|184658.2|184528.2|184662.8|184532.8|184662.8|184532.8|184658.2|184528.2|4
1722308790000|2024-07-30 03:06:30|184660.4|184530.4|184660.1|184530.1|184660.4|184530.4|184660.1|184530.1|3
1722308800000|2024-07-30 03:06:40|184658.6|184528.6|184653.5|184523.5|184658.6|184528.6|184653.5|184523.5|2
1722308810000|2024-07-30 03:06:50|184659.2|184529.2|184657|184527|184659.4|184529.4|184655.9|184525.9|6
1722308820000|2024-07-30 03:07:00|184656.7|184526.7|184656.9|184526.9|184657.3|184527.3|184655.8|184525.8|7
1722308830000|2024-07-30 03:07:10|184657.4|184527.4|184658.5|184528.5|184658.5|184528.5|184656.6|184526.6|7
1722308840000|2024-07-30 03:07:20|184661.8|184531.8|184662|184532|184662.5|184532.5|184661.7|184531.7|6
1722308850000|2024-07-30 03:07:30|184662.6|184532.6|184662|184532|184662.6|184532.6|184661.9|184531.9|3
1722308860000|2024-07-30 03:07:40|184657.7|184527.7|184657.1|184527.1|184658.9|184528.9|184657|184527|7
1722308870000|2024-07-30 03:07:50|184651|184521|184651.5|184521.5|184651.5|184521.5|184651|184521|2
1722308880000|2024-07-30 03:08:00|184650.6|184520.6|184653.5|184523.5|184653.5|184523.5|184650.6|184520.6|3
1722308890000|2024-07-30 03:08:10|184651.5|184521.5|184660.5|184530.5|184660.6|184530.6|184651.5|184521.5|5
1722308900000|2024-07-30 03:08:20|184659.7|184529.7|184659|184529|184659.7|184529.7|184659|184529|4
1722308920000|2024-07-30 03:08:40|184658.9|184528.9|184649.7|184519.7|184658.9|184528.9|184648.9|184518.9|3
1722308930000|2024-07-30 03:08:50|184651.5|184521.5|184650.2|184520.2|184651.5|184521.5|184649.9|184519.9|4
1722308940000|2024-07-30 03:09:00|184649.2|184519.2|184649.5|184519.5|184649.5|184519.5|184649.2|184519.2|2
1722308950000|2024-07-30 03:09:10|184657.5|184527.5|184659.9|184529.9|184660.9|184530.9|184657.5|184527.5|4
1722308960000|2024-07-30 03:09:20|184660.8|184530.8|184659.9|184529.9|184661.1|184531.1|184659.9|184529.9|6
1722308970000|2024-07-30 03:09:30|184660.4|184530.4|184660.6|184530.6|184660.6|184530.6|184660.3|184530.3|4
1722308980000|2024-07-30 03:09:40|184657.2|184527.2|184657.3|184527.3|184657.3|184527.3|184657.2|184527.2|2
1722309000000|2024-07-30 03:10:00|184657.2|184527.2|184657.2|184527.2|184657.4|184527.4|184657.2|184527.2|4
1722309010000|2024-07-30 03:10:10|184657.3|184527.3|184658.9|184528.9|184658.9|184528.9|184654.7|184524.7|6
1722309020000|2024-07-30 03:10:20|184658.8|184528.8|184658.8|184528.8|184658.8|184528.8|184658.8|184528.8|1
1722309030000|2024-07-30 03:10:30|184658.9|184528.9|184656.4|184526.4|184659.5|184529.5|184655|184525|10
1722309040000|2024-07-30 03:10:40|184656.2|184526.2|184657.8|184527.8|184658.9|184528.9|184656|184526|6
1722309050000|2024-07-30 03:10:50|184657.7|184527.7|184657|184527|184658.7|184528.7|184655.4|184525.4|11
1722309060000|2024-07-30 03:11:00|184658.4|184528.4|184658.9|184528.9|184660.5|184530.5|184657.7|184527.7|15
1722309070000|2024-07-30 03:11:10|184658.4|184528.4|184660.5|184530.5|184660.5|184530.5|184658.4|184528.4|7
1722309080000|2024-07-30 03:11:20|184660.1|184530.1|184660.1|184530.1|184660.2|184530.2|184660.1|184530.1|3
1722309090000|2024-07-30 03:11:30|184657.9|184527.9|184658.1|184528.1|184658.1|184528.1|184657.9|184527.9|3
1722309100000|2024-07-30 03:11:40|184657.9|184527.9|184657.3|184527.3|184658.7|184528.7|184657.3|184527.3|10
1722309110000|2024-07-30 03:11:50|184657.5|184527.5|184658.3|184528.3|184658.3|184528.3|184657.5|184527.5|3
1722309120000|2024-07-30 03:12:00|184658.2|184528.2|184657.4|184527.4|184659|184529|184657.4|184527.4|4
1722309130000|2024-07-30 03:12:10|184660.1|184530.1|184660.6|184530.6|184660.8|184530.8|184660|184530|5
1722309140000|2024-07-30 03:12:20|184660.7|184530.7|184655.9|184525.9|184660.7|184530.7|184655.9|184525.9|6
1722309150000|2024-07-30 03:12:30|184655.8|184525.8|184656.6|184526.6|184656.6|184526.6|184655.7|184525.7|4
1722309160000|2024-07-30 03:12:40|184649.2|184519.2|184650.5|184520.5|184651.2|184521.2|184649.2|184519.2|5
1722309170000|2024-07-30 03:12:50|184658.2|184528.2|184657.4|184527.4|184658.2|184528.2|184656.7|184526.7|6
1722309180000|2024-07-30 03:13:00|184656.2|184526.2|184657.3|184527.3|184657.3|184527.3|184656.2|184526.2|5
1722309190000|2024-07-30 03:13:10|184656.7|184526.7|184660.1|184530.1|184660.2|184530.2|184656.7|184526.7|8
1722309200000|2024-07-30 03:13:20|184657.5|184527.5|184656.4|184526.4|184658|184528|184656.4|184526.4|5
1722309210000|2024-07-30 03:13:30|184656.3|184526.3|184656.2|184526.2|184656.3|184526.3|184656.2|184526.2|4
1722309220000|2024-07-30 03:13:40|184649|184519|184655.5|184525.5|184655.6|184525.6|184649|184519|4
1722309230000|2024-07-30 03:13:50|184655.6|184525.6|184656.3|184526.3|184656.6|184526.6|184655.5|184525.5|6
1722309240000|2024-07-30 03:14:00|184656.5|184526.5|184657.6|184527.6|184657.7|184527.7|184656.1|184526.1|4
1722309250000|2024-07-30 03:14:10|184660.7|184530.7|184657.4|184527.4|184660.7|184530.7|184657.4|184527.4|6
1722309260000|2024-07-30 03:14:20|184656.9|184526.9|184656.8|184526.8|184656.9|184526.9|184656.8|184526.8|2
1722309270000|2024-07-30 03:14:30|184657.2|184527.2|184656.6|184526.6|184657.2|184527.2|184656.6|184526.6|2
1722309280000|2024-07-30 03:14:40|184660|184530|184656.6|184526.6|184660.7|184530.7|184656.6|184526.6|7
1722309290000|2024-07-30 03:14:50|184656.7|184526.7|184656.7|184526.7|184656.8|184526.8|184656.7|184526.7|3
1722309300000|2024-07-30 03:15:00|184656.6|184526.6|184647.5|184517.5|184657.4|184527.4|184634.6|184504.6|13
1722309310000|2024-07-30 03:15:10|184646.2|184516.2|184646.2|184516.2|184646.2|184516.2|184646.2|184516.2|1
1722309320000|2024-07-30 03:15:20|184645.5|184515.5|184645.3|184515.3|184645.9|184515.9|184645.3|184515.3|3
1722309330000|2024-07-30 03:15:30|184646.1|184516.1|184646.7|184516.7|184646.7|184516.7|184645.3|184515.3|4
1722309340000|2024-07-30 03:15:40|184642.9|184512.9|184649.4|184519.4|184649.4|184519.4|184642.9|184512.9|7
1722309350000|2024-07-30 03:15:50|184648.6|184518.6|184645.6|184515.6|184649.4|184519.4|184644.3|184514.3|7
1722309360000|2024-07-30 03:16:00|184646.4|184516.4|184651.9|184521.9|184652.1|184522.1|184644.7|184514.7|8
1722309370000|2024-07-30 03:16:10|184651.7|184521.7|184655.1|184525.1|184657.1|184527.1|184651.7|184521.7|9
1722309380000|2024-07-30 03:16:20|184655.2|184525.2|184655.1|184525.1|184655.2|184525.2|184655.1|184525.1|2
1722309390000|2024-07-30 03:16:30|184654.5|184524.5|184646.5|184516.5|184654.5|184524.5|184646.5|184516.5|4
1722309400000|2024-07-30 03:16:40|184646.6|184516.6|184646.6|184516.6|184646.6|184516.6|184646.6|184516.6|1
1722309410000|2024-07-30 03:16:50|184646.7|184516.7|184653.5|184523.5|184653.5|184523.5|184646.7|184516.7|4
1722309420000|2024-07-30 03:17:00|184655.8|184525.8|184655.4|184525.4|184655.8|184525.8|184653|184523|5
1722309430000|2024-07-30 03:17:10|184655.3|184525.3|184652.9|184522.9|184655.3|184525.3|184652.9|184522.9|2
1722309440000|2024-07-30 03:17:20|184654.1|184524.1|184647.6|184517.6|184654.3|184524.3|184647.6|184517.6|4
1722309450000|2024-07-30 03:17:30|184647.7|184517.7|184648.2|184518.2|184648.2|184518.2|184647.7|184517.7|2
1722309460000|2024-07-30 03:17:40|184649.1|184519.1|184649.2|184519.2|184649.2|184519.2|184649.1|184519.1|2
1722309470000|2024-07-30 03:17:50|184654.7|184524.7|184654.6|184524.6|184654.7|184524.7|184654.6|184524.6|2
1722309480000|2024-07-30 03:18:00|184654.8|184524.8|184654.9|184524.9|184654.9|184524.9|184654.8|184524.8|2
1722309500000|2024-07-30 03:18:20|184655.2|184525.2|184649.2|184519.2|184655.2|184525.2|184649.2|184519.2|4
1722309520000|2024-07-30 03:18:40|184648.6|184518.6|184653.9|184523.9|184654.1|184524.1|184648.6|184518.6|4
1722309530000|2024-07-30 03:18:50|184654|184524|184654|184524|184654|184524|184654|184524|1
1722309540000|2024-07-30 03:19:00|184653.2|184523.2|184653|184523|184653.2|184523.2|184653|184523|3
1722309550000|2024-07-30 03:19:10|184652.3|184522.3|184646.3|184516.3|184652.3|184522.3|184646.3|184516.3|2
1722309560000|2024-07-30 03:19:20|184646.2|184516.2|184647.4|184517.4|184647.4|184517.4|184646.2|184516.2|2
1722309570000|2024-07-30 03:19:30|184647.6|184517.6|184647.5|184517.5|184647.6|184517.6|184647.5|184517.5|2
1722309580000|2024-07-30 03:19:40|184648|184518|184653.6|184523.6|184654.7|184524.7|184648|184518|5
1722309590000|2024-07-30 03:19:50|184654.4|184524.4|184654.4|184524.4|184654.4|184524.4|184654.4|184524.4|1
1722309600000|2024-07-30 03:20:00|184653.4|184523.4|184654.6|184524.6|184654.6|184524.6|184653.4|184523.4|2
1722309610000|2024-07-30 03:20:10|184653.8|184523.8|184648.7|184518.7|184656.2|184526.2|184648.2|184518.2|10
1722309620000|2024-07-30 03:20:20|184648.8|184518.8|184646.7|184516.7|184648.8|184518.8|184646.7|184516.7|2
1722309630000|2024-07-30 03:20:30|184646.8|184516.8|184652.5|184522.5|184652.5|184522.5|184646.8|184516.8|2
1722309640000|2024-07-30 03:20:40|184652.4|184522.4|184652.4|184522.4|184652.4|184522.4|184652.4|184522.4|1
1722309650000|2024-07-30 03:20:50|184652.5|184522.5|184652.5|184522.5|184652.5|184522.5|184652.5|184522.5|1
1722309660000|2024-07-30 03:21:00|184655.8|184525.8|184649.8|184519.8|184656.5|184526.5|184649.8|184519.8|7
1722309670000|2024-07-30 03:21:10|184648.5|184518.5|184647.7|184517.7|184648.5|184518.5|184646.3|184516.3|5
1722309680000|2024-07-30 03:21:20|184647.9|184517.9|184646|184516|184648|184518|184646|184516|6
1722309690000|2024-07-30 03:21:30|184645.9|184515.9|184652.4|184522.4|184652.8|184522.8|184645.9|184515.9|4
1722309700000|2024-07-30 03:21:40|184652.3|184522.3|184653.6|184523.6|184653.6|184523.6|184652|184522|5
1722309710000|2024-07-30 03:21:50|184654.1|184524.1|184654.4|184524.4|184654.4|184524.4|184653.5|184523.5|7
1722309720000|2024-07-30 03:22:00|184655|184525|184648.7|184518.7|184655.1|184525.1|184648.5|184518.5|4
1722309730000|2024-07-30 03:22:10|184647.9|184517.9|184649.2|184519.2|184649.2|184519.2|184647.9|184517.9|3
1722309740000|2024-07-30 03:22:20|184649.4|184519.4|184655.4|184525.4|184655.5|184525.5|184649.4|184519.4|4
1722309750000|2024-07-30 03:22:30|184655|184525|184655|184525|184655|184525|184655|184525|1
1722309760000|2024-07-30 03:22:40|184655.1|184525.1|184653.3|184523.3|184655.3|184525.3|184653.3|184523.3|4
1722309770000|2024-07-30 03:22:50|184653.2|184523.2|184647.4|184517.4|184653.3|184523.3|184647.4|184517.4|3
1722309780000|2024-07-30 03:23:00|184648.3|184518.3|184648.9|184518.9|184648.9|184518.9|184648.1|184518.1|5
1722309790000|2024-07-30 03:23:10|184648.6|184518.6|184648.6|184518.6|184648.6|184518.6|184648.6|184518.6|1
1722309800000|2024-07-30 03:23:20|184647.9|184517.9|184653.9|184523.9|184654|184524|184647.9|184517.9|5
1722309810000|2024-07-30 03:23:30|184653.8|184523.8|184653.8|184523.8|184653.9|184523.9|184653.8|184523.8|3
1722309830000|2024-07-30 03:23:50|184653.6|184523.6|184648.2|184518.2|184653.9|184523.9|184648.2|184518.2|3
1722309840000|2024-07-30 03:24:00|184648.4|184518.4|184648.4|184518.4|184648.4|184518.4|184648.3|184518.3|3
1722309850000|2024-07-30 03:24:10|184648.1|184518.1|184653.5|184523.5|184653.5|184523.5|184648.1|184518.1|2
1722309860000|2024-07-30 03:24:20|184653.6|184523.6|184653.7|184523.7|184653.7|184523.7|184653.6|184523.6|2
1722309870000|2024-07-30 03:24:30|184653.6|184523.6|184653.6|184523.6|184653.6|184523.6|184653.6|184523.6|1
1722309880000|2024-07-30 03:24:40|184653|184523|184653|184523|184653|184523|184652.7|184522.7|3
1722309890000|2024-07-30 03:24:50|184647.3|184517.3|184647.4|184517.4|184647.4|184517.4|184647.3|184517.3|2
1722309900000|2024-07-30 03:25:00|184647.8|184517.8|184647.8|184517.8|184647.8|184517.8|184647.8|184517.8|1
1722309910000|2024-07-30 03:25:10|184647.9|184517.9|184653.8|184523.8|184653.8|184523.8|184647.9|184517.9|3
1722309920000|2024-07-30 03:25:20|184653.7|184523.7|184652.6|184522.6|184653.7|184523.7|184652.6|184522.6|4
1722309930000|2024-07-30 03:25:30|184652.7|184522.7|184653.5|184523.5|184653.5|184523.5|184652.6|184522.6|3
1722309940000|2024-07-30 03:25:40|184648.2|184518.2|184648.2|184518.2|184648.2|184518.2|184648.2|184518.2|1
1722309950000|2024-07-30 03:25:50|184647.4|184517.4|184649.8|184519.8|184649.8|184519.8|184647.4|184517.4|3
1722309960000|2024-07-30 03:26:00|184647.9|184517.9|184653.2|184523.2|184653.2|184523.2|184647.9|184517.9|2
1722309970000|2024-07-30 03:26:10|184653.3|184523.3|184653.3|184523.3|184653.3|184523.3|184653.3|184523.3|1
1722309980000|2024-07-30 03:26:20|184653.2|184523.2|184653.3|184523.3|184653.3|184523.3|184653.2|184523.2|2
1722309990000|2024-07-30 03:26:30|184653.4|184523.4|184653.3|184523.3|184653.5|184523.5|184653.3|184523.3|3
1722310000000|2024-07-30 03:26:40|184647.9|184517.9|184648.6|184518.6|184648.6|184518.6|184647.9|184517.9|3
1722310020000|2024-07-30 03:27:00|184654.1|184524.1|184653.2|184523.2|184654.1|184524.1|184653.2|184523.2|2
1722310030000|2024-07-30 03:27:10|184653.4|184523.4|184653.3|184523.3|184653.4|184523.4|184653.3|184523.3|2
1722310040000|2024-07-30 03:27:20|184653.2|184523.2|184653.9|184523.9|184653.9|184523.9|184653.2|184523.2|2
1722310050000|2024-07-30 03:27:30|184648.6|184518.6|184648.6|184518.6|184648.6|184518.6|184648.6|184518.6|1
1722310070000|2024-07-30 03:27:50|184653.6|184523.6|184653.6|184523.6|184653.6|184523.6|184653.6|184523.6|1
1722310080000|2024-07-30 03:28:00|184653.8|184523.8|184653.9|184523.9|184653.9|184523.9|184653.8|184523.8|4
1722310100000|2024-07-30 03:28:20|184653.8|184523.8|184648.6|184518.6|184653.8|184523.8|184648.6|184518.6|2
1722310110000|2024-07-30 03:28:30|184648.4|184518.4|184649|184519|184649|184519|184648.4|184518.4|2
1722310120000|2024-07-30 03:28:40|184648.9|184518.9|184648.9|184518.9|184648.9|184518.9|184648.9|184518.9|1
1722310130000|2024-07-30 03:28:50|184653.4|184523.4|184654|184524|184654|184524|184653.4|184523.4|4
1722310140000|2024-07-30 03:29:00|184653.9|184523.9|184654|184524|184654|184524|184653.9|184523.9|2
1722310150000|2024-07-30 03:29:10|184653.9|184523.9|184653.9|184523.9|184653.9|184523.9|184653.9|184523.9|1
1722310160000|2024-07-30 03:29:20|184653.3|184523.3|184648.4|184518.4|184653.4|184523.4|184647.7|184517.7|4
1722310170000|2024-07-30 03:29:30|184648.9|184518.9|184648.9|184518.9|184648.9|184518.9|184648.7|184518.7|3
1722310180000|2024-07-30 03:29:40|184649.2|184519.2|184656.1|184526.1|184656.1|184526.1|184649.2|184519.2|3
1722310190000|2024-07-30 03:29:50|184655.6|184525.6|184655.7|184525.7|184655.7|184525.7|184655.4|184525.4|3
1722310200000|2024-07-30 03:30:00|184655.9|184525.9|184655.8|184525.8|184655.9|184525.9|184655.8|184525.8|2
1722310210000|2024-07-30 03:30:10|184655.7|184525.7|184655.8|184525.8|184655.8|184525.8|184655.6|184525.6|3
1722310220000|2024-07-30 03:30:20|184650.9|184520.9|184650|184520|184651|184521|184650|184520|4
1722310230000|2024-07-30 03:30:30|184651|184521|184651.1|184521.1|184651.2|184521.2|184651|184521|3
1722310240000|2024-07-30 03:30:40|184651.6|184521.6|184657.2|184527.2|184658.2|184528.2|184650.8|184520.8|5
1722310250000|2024-07-30 03:30:50|184657.3|184527.3|184657.4|184527.4|184657.4|184527.4|184657.3|184527.3|2
1722310260000|2024-07-30 03:31:00|184657.3|184527.3|184657.3|184527.3|184657.3|184527.3|184657.3|184527.3|1
1722310270000|2024-07-30 03:31:10|184651.9|184521.9|184651.8|184521.8|184651.9|184521.9|184651.8|184521.8|2
1722310280000|2024-07-30 03:31:20|184651.7|184521.7|184651.6|184521.6|184651.7|184521.7|184650.8|184520.8|4
1722310290000|2024-07-30 03:31:30|184651.5|184521.5|184657.4|184527.4|184657.4|184527.4|184651.5|184521.5|2
1722310300000|2024-07-30 03:31:40|184656.6|184526.6|184656.5|184526.5|184656.6|184526.6|184656.4|184526.4|3
1722310310000|2024-07-30 03:31:50|184657.2|184527.2|184657.2|184527.2|184657.3|184527.3|184657.2|184527.2|3
1722310320000|2024-07-30 03:32:00|184657.3|184527.3|184656.4|184526.4|184657.3|184527.3|184656.3|184526.3|4
1722310330000|2024-07-30 03:32:10|184650.3|184520.3|184650.9|184520.9|184650.9|184520.9|184650.3|184520.3|2
1722310340000|2024-07-30 03:32:20|184650.6|184520.6|184649.9|184519.9|184650.6|184520.6|184649.9|184519.9|2
1722310350000|2024-07-30 03:32:30|184656.3|184526.3|184657.3|184527.3|184658|184528|184656.3|184526.3|3
1722310360000|2024-07-30 03:32:40|184656.3|184526.3|184657.3|184527.3|184658.6|184528.6|184656.3|184526.3|6
1722310370000|2024-07-30 03:32:50|184657.2|184527.2|184658.6|184528.6|184666.8|184536.8|184657.2|184527.2|10
1722310380000|2024-07-30 03:33:00|184657.9|184527.9|184661.4|184531.4|184662.2|184532.2|184657.9|184527.9|8
1722310390000|2024-07-30 03:33:10|184661.7|184531.7|184662.8|184532.8|184663.8|184533.8|184661.4|184531.4|9
1722310400000|2024-07-30 03:33:20|184661.6|184531.6|184663.8|184533.8|184665.4|184535.4|184661.6|184531.6|13
1722310410000|2024-07-30 03:33:30|184663.6|184533.6|184662.6|184532.6|184665|184535|184662.6|184532.6|10
1722310420000|2024-07-30 03:33:40|184661.8|184531.8|184662.4|184532.4|184665|184535|184661.8|184531.8|6
1722310430000|2024-07-30 03:33:50|184663.1|184533.1|184658.7|184528.7|184663.1|184533.1|184658.7|184528.7|8
1722310440000|2024-07-30 03:34:00|184658.4|184528.4|184657.5|184527.5|184661.3|184531.3|184657.3|184527.3|7
1722310450000|2024-07-30 03:34:10|184663.5|184533.5|184656|184526|184663.5|184533.5|184656|184526|3
1722310460000|2024-07-30 03:34:20|184656.8|184526.8|184660.4|184530.4|184662.1|184532.1|184656|184526|10
1722310470000|2024-07-30 03:34:30|184660.9|184530.9|184663.1|184533.1|184663.1|184533.1|184660.9|184530.9|7
1722310480000|2024-07-30 03:34:40|184662.9|184532.9|184663.8|184533.8|184665.1|184535.1|184662.9|184532.9|7
1722310490000|2024-07-30 03:34:50|184663.6|184533.6|184659.4|184529.4|184663.6|184533.6|184656.3|184526.3|6
1722310500000|2024-07-30 03:35:00|184658.4|184528.4|184658.4|184528.4|184658.4|184528.4|184658.4|184528.4|1
1722310510000|2024-07-30 03:35:10|184658.2|184528.2|184663|184533|184663|184533|184656.4|184526.4|7
1722310520000|2024-07-30 03:35:20|184663.5|184533.5|184662.8|184532.8|184663.5|184533.5|184662.8|184532.8|2
1722310530000|2024-07-30 03:35:30|184663|184533|184662.9|184532.9|184663|184533|184662.8|184532.8|4
1722310540000|2024-07-30 03:35:40|184662.3|184532.3|184663.3|184533.3|184664|184534|184662.3|184532.3|5
1722310550000|2024-07-30 03:35:50|184657.1|184527.1|184657.8|184527.8|184665.6|184535.6|184653|184523|18
1722310560000|2024-07-30 03:36:00|184659.1|184529.1|184663.6|184533.6|184667.6|184537.6|184654.7|184524.7|28
1722310570000|2024-07-30 03:36:10|184662.7|184532.7|184664.4|184534.4|184665|184535|184662.7|184532.7|7
1722310580000|2024-07-30 03:36:20|184663.9|184533.9|184664.2|184534.2|184664.2|184534.2|184663.7|184533.7|4
1722310590000|2024-07-30 03:36:30|184664.3|184534.3|184663.9|184533.9|184664.3|184534.3|184663.4|184533.4|5
1722310600000|2024-07-30 03:36:40|184664.8|184534.8|184654.2|184524.2|184664.8|184534.8|184652.3|184522.3|7
1722310610000|2024-07-30 03:36:50|184656|184526|184654.6|184524.6|184656|184526|184654.6|184524.6|2
1722310620000|2024-07-30 03:37:00|184652|184522|184659.6|184529.6|184659.6|184529.6|184651.7|184521.7|4
1722310630000|2024-07-30 03:37:10|184659.4|184529.4|184661.5|184531.5|184662.3|184532.3|184657.9|184527.9|10
1722310640000|2024-07-30 03:37:20|184661.6|184531.6|184661.2|184531.2|184661.6|184531.6|184661.2|184531.2|3
1722310650000|2024-07-30 03:37:30|184661.1|184531.1|184658.6|184528.6|184661.1|184531.1|184658.6|184528.6|2
1722310660000|2024-07-30 03:37:40|184658.9|184528.9|184653.2|184523.2|184658.9|184528.9|184653.2|184523.2|2
1722310680000|2024-07-30 03:38:00|184659|184529|184659.4|184529.4|184659.4|184529.4|184658.8|184528.8|4
1722310690000|2024-07-30 03:38:10|184662.1|184532.1|184664.8|184534.8|184665.2|184535.2|184662.1|184532.1|3
1722310700000|2024-07-30 03:38:20|184664.6|184534.6|184662.7|184532.7|184666.5|184536.5|184662.7|184532.7|13
1722310710000|2024-07-30 03:38:30|184665.6|184535.6|184663.8|184533.8|184665.9|184535.9|184663.8|184533.8|9
1722310720000|2024-07-30 03:38:40|184664.4|184534.4|184656.2|184526.2|184664.4|184534.4|184656.1|184526.1|5
1722310730000|2024-07-30 03:38:50|184656.7|184526.7|184660.5|184530.5|184661|184531|184655.7|184525.7|8
1722310740000|2024-07-30 03:39:00|184661.7|184531.7|184661.3|184531.3|184665.6|184535.6|184661.2|184531.2|8
1722310750000|2024-07-30 03:39:10|184660.6|184530.6|184665.5|184535.5|184666.3|184536.3|184660.5|184530.5|6
1722310760000|2024-07-30 03:39:20|184665.9|184535.9|184664|184534|184665.9|184535.9|184664|184534|5
1722310770000|2024-07-30 03:39:30|184664.1|184534.1|184661.8|184531.8|184665.6|184535.6|184661.8|184531.8|8
1722310780000|2024-07-30 03:39:40|184660.5|184530.5|184660.9|184530.9|184660.9|184530.9|184660.4|184530.4|4
1722310790000|2024-07-30 03:39:50|184662.4|184532.4|184662.7|184532.7|184663|184533|184662.4|184532.4|4
1722310800000|2024-07-30 03:40:00|184663.2|184533.2|184662.7|184532.7|184663.2|184533.2|184662.5|184532.5|6
1722310810000|2024-07-30 03:40:10|184656.7|184526.7|184662.7|184532.7|184662.7|184532.7|184656.7|184526.7|2
1722310820000|2024-07-30 03:40:20|184662.6|184532.6|184661.4|184531.4|184662.6|184532.6|184661.4|184531.4|3
1722310830000|2024-07-30 03:40:30|184661.5|184531.5|184662.3|184532.3|184662.3|184532.3|184661.5|184531.5|2
1722310840000|2024-07-30 03:40:40|184662.2|184532.2|184662.3|184532.3|184662.3|184532.3|184655.1|184525.1|3
1722310850000|2024-07-30 03:40:50|184662.2|184532.2|184662.3|184532.3|184662.3|184532.3|184662.1|184532.1|3
1722310860000|2024-07-30 03:41:00|184662.4|184532.4|184661.5|184531.5|184662.7|184532.7|184661.5|184531.5|6
1722310870000|2024-07-30 03:41:10|184661.4|184531.4|184662.7|184532.7|184664|184534|184661.3|184531.3|9
1722310880000|2024-07-30 03:41:20|184662.5|184532.5|184661.3|184531.3|184662.6|184532.6|184661.3|184531.3|5
1722310890000|2024-07-30 03:41:30|184661.7|184531.7|184661.9|184531.9|184662.4|184532.4|184661.7|184531.7|6
1722310900000|2024-07-30 03:41:40|184657.5|184527.5|184657.7|184527.7|184657.7|184527.7|184657.5|184527.5|2
1722310910000|2024-07-30 03:41:50|184657.8|184527.8|184662.1|184532.1|184662.2|184532.2|184657.8|184527.8|3
1722310920000|2024-07-30 03:42:00|184662.4|184532.4|184662.5|184532.5|184662.5|184532.5|184662.4|184532.4|2
1722310930000|2024-07-30 03:42:10|184657.1|184527.1|184662.1|184532.1|184663.1|184533.1|184657.1|184527.1|7
1722310940000|2024-07-30 03:42:20|184662.6|184532.6|184661.6|184531.6|184663.1|184533.1|184661.5|184531.5|5
1722310950000|2024-07-30 03:42:30|184662.2|184532.2|184662.6|184532.6|184662.6|184532.6|184660.1|184530.1|10
1722310960000|2024-07-30 03:42:40|184661.6|184531.6|184660.2|184530.2|184661.6|184531.6|184660.2|184530.2|7
1722310970000|2024-07-30 03:42:50|184660.7|184530.7|184656.7|184526.7|184660.7|184530.7|184652.1|184522.1|6
1722310980000|2024-07-30 03:43:00|184651.6|184521.6|184656.7|184526.7|184656.7|184526.7|184651.6|184521.6|3
1722310990000|2024-07-30 03:43:10|184658.8|184528.8|184658.8|184528.8|184659.4|184529.4|184658.2|184528.2|8
1722311000000|2024-07-30 03:43:20|184659.4|184529.4|184659.5|184529.5|184660.2|184530.2|184658.7|184528.7|14
1722311010000|2024-07-30 03:43:30|184659.6|184529.6|184661|184531|184661.1|184531.1|184659.6|184529.6|5
1722311020000|2024-07-30 03:43:40|184660.9|184530.9|184655.9|184525.9|184661.1|184531.1|184655.4|184525.4|6
1722311030000|2024-07-30 03:43:50|184656.5|184526.5|184656.5|184526.5|184656.5|184526.5|184655.3|184525.3|11
1722311040000|2024-07-30 03:44:00|184657|184527|184655.6|184525.6|184657|184527|184655.6|184525.6|5
1722311050000|2024-07-30 03:44:10|184650.5|184520.5|184655.6|184525.6|184655.6|184525.6|184650.5|184520.5|2
1722311060000|2024-07-30 03:44:20|184655.7|184525.7|184657.4|184527.4|184659.3|184529.3|184654.7|184524.7|6
1722311070000|2024-07-30 03:44:30|184660.3|184530.3|184660.4|184530.4|184660.4|184530.4|184660.3|184530.3|2
1722311080000|2024-07-30 03:44:40|184655.8|184525.8|184655.7|184525.7|184656.2|184526.2|184654.8|184524.8|7
1722311090000|2024-07-30 03:44:50|184655.8|184525.8|184655.6|184525.6|184655.9|184525.9|184655.6|184525.6|3
1722311100000|2024-07-30 03:45:00|184650.6|184520.6|184651.9|184521.9|184651.9|184521.9|184650.4|184520.4|6
1722311110000|2024-07-30 03:45:10|184651.4|184521.4|184658.8|184528.8|184659.8|184529.8|184651.4|184521.4|6
1722311120000|2024-07-30 03:45:20|184660|184530|184660.1|184530.1|184660.1|184530.1|184660|184530|2
1722311130000|2024-07-30 03:45:30|184660|184530|184660|184530|184660.2|184530.2|184660|184530|5
1722311140000|2024-07-30 03:45:40|184659.9|184529.9|184659.9|184529.9|184659.9|184529.9|184659.9|184529.9|1
1722311150000|2024-07-30 03:45:50|184658.8|184528.8|184658.7|184528.7|184658.8|184528.8|184658.7|184528.7|2
1722311160000|2024-07-30 03:46:00|184651.7|184521.7|184651.9|184521.9|184654.3|184524.3|184651.7|184521.7|3
1722311170000|2024-07-30 03:46:10|184658.7|184528.7|184660.2|184530.2|184660.2|184530.2|184658.6|184528.6|3
1722311180000|2024-07-30 03:46:20|184660.1|184530.1|184659.8|184529.8|184660.1|184530.1|184659.8|184529.8|2
1722311200000|2024-07-30 03:46:40|184660.4|184530.4|184654.7|184524.7|184660.4|184530.4|184654.7|184524.7|3
1722311210000|2024-07-30 03:46:50|184650|184520|184650|184520|184650|184520|184650|184520|1
1722311230000|2024-07-30 03:47:10|184658.5|184528.5|184660.6|184530.6|184660.6|184530.6|184658.5|184528.5|4
1722311240000|2024-07-30 03:47:20|184660.3|184530.3|184661.1|184531.1|184661.2|184531.2|184660.3|184530.3|5
1722311250000|2024-07-30 03:47:30|184660.7|184530.7|184659.9|184529.9|184660.7|184530.7|184659.9|184529.9|5
1722311260000|2024-07-30 03:47:40|184659.7|184529.7|184650.6|184520.6|184659.7|184529.7|184649.5|184519.5|5
1722311270000|2024-07-30 03:47:50|184649.4|184519.4|184649.4|184519.4|184649.4|184519.4|184649.4|184519.4|1
1722311280000|2024-07-30 03:48:00|184650.5|184520.5|184655.4|184525.4|184655.4|184525.4|184649.4|184519.4|7
1722311290000|2024-07-30 03:48:10|184656.1|184526.1|184660.9|184530.9|184661|184531|184656.1|184526.1|3
1722311300000|2024-07-30 03:48:20|184658.2|184528.2|184657.6|184527.6|184661.2|184531.2|184657.6|184527.6|6
1722311310000|2024-07-30 03:48:30|184657.7|184527.7|184658.4|184528.4|184658.4|184528.4|184657.7|184527.7|2
1722311320000|2024-07-30 03:48:40|184655.8|184525.8|184650.7|184520.7|184655.8|184525.8|184649.2|184519.2|3
1722311340000|2024-07-30 03:49:00|184649.6|184519.6|184655.8|184525.8|184655.8|184525.8|184649.6|184519.6|4
1722311350000|2024-07-30 03:49:10|184654.8|184524.8|184655|184525|184655.5|184525.5|184654.8|184524.8|4
1722311360000|2024-07-30 03:49:20|184655.1|184525.1|184654.6|184524.6|184655.1|184525.1|184654.6|184524.6|2
1722311370000|2024-07-30 03:49:30|184648.8|184518.8|184648.8|184518.8|184648.8|184518.8|184648.8|184518.8|1
1722311390000|2024-07-30 03:49:50|184654.6|184524.6|184654.6|184524.6|184654.6|184524.6|184654.6|184524.6|1
1722311400000|2024-07-30 03:50:00|184653.8|184523.8|184608.2|184478.2|184655.6|184525.6|184605.7|184475.7|13
1722311410000|2024-07-30 03:50:10|184606.9|184476.9|184597|184467|184607|184477|184594.1|184464.1|18
1722311420000|2024-07-30 03:50:20|184597.3|184467.3|184598.1|184468.1|184598.2|184468.2|184597.3|184467.3|5
1722311430000|2024-07-30 03:50:30|184597.9|184467.9|184597.7|184467.7|184597.9|184467.9|184597.7|184467.7|2
1722311440000|2024-07-30 03:50:40|184595|184465|184595.1|184465.1|184595.1|184465.1|184595|184465|2
1722311460000|2024-07-30 03:51:00|184597.5|184467.5|184597.5|184467.5|184597.5|184467.5|184597.5|184467.5|1
1722311470000|2024-07-30 03:51:10|184596.7|184466.7|184595.8|184465.8|184596.7|184466.7|184595.8|184465.8|3
1722311490000|2024-07-30 03:51:30|184592.1|184462.1|184592.1|184462.1|184592.1|184462.1|184592.1|184462.1|1
1722311500000|2024-07-30 03:51:40|184592.6|184462.6|184586.8|184456.8|184592.6|184462.6|184586.8|184456.8|3
1722311510000|2024-07-30 03:51:50|184585|184455|184590.4|184460.4|184591.2|184461.2|184583.9|184453.9|9
1722311520000|2024-07-30 03:52:00|184592.7|184462.7|184588.6|184458.6|184594.6|184464.6|184585.2|184455.2|18
1722311530000|2024-07-30 03:52:10|184589.4|184459.4|184588.1|184458.1|184591.3|184461.3|184586.2|184456.2|12
1722311540000|2024-07-30 03:52:20|184588.2|184458.2|184585.5|184455.5|184588.3|184458.3|184584.8|184454.8|7
1722311550000|2024-07-30 03:52:30|184585.6|184455.6|184587.8|184457.8|184587.8|184457.8|184585.6|184455.6|3
1722311560000|2024-07-30 03:52:40|184587.7|184457.7|184587.5|184457.5|184587.7|184457.7|184587.5|184457.5|2
1722311570000|2024-07-30 03:52:50|184587.6|184457.6|184588.3|184458.3|184590.6|184460.6|184587.4|184457.4|12
1722311580000|2024-07-30 03:53:00|184588.9|184458.9|184587.3|184457.3|184589.2|184459.2|184587.3|184457.3|7
1722311590000|2024-07-30 03:53:10|184587.9|184457.9|184587.4|184457.4|184588.4|184458.4|184587.4|184457.4|6
1722311600000|2024-07-30 03:53:20|184588.1|184458.1|184578.9|184448.9|184588.1|184458.1|184578.9|184448.9|4
1722311610000|2024-07-30 03:53:30|184579|184449|184579.9|184449.9|184579.9|184449.9|184579|184449|2
1722311620000|2024-07-30 03:53:40|184578.9|184448.9|184584.9|184454.9|184585.5|184455.5|184578.9|184448.9|4
1722311630000|2024-07-30 03:53:50|184587.5|184457.5|184587.6|184457.6|184587.6|184457.6|184587.1|184457.1|3
1722311640000|2024-07-30 03:54:00|184582.4|184452.4|184497.7|184367.7|184582.4|184452.4|184497.2|184367.2|18
1722311650000|2024-07-30 03:54:10|184499.3|184369.3|184497.8|184367.8|184503.3|184373.3|184497.7|184367.7|15
1722311660000|2024-07-30 03:54:20|184498.3|184368.3|184502.6|184372.6|184503.7|184373.7|184497.6|184367.6|15
1722311670000|2024-07-30 03:54:30|184502.5|184372.5|184502.4|184372.4|184503.1|184373.1|184502.4|184372.4|6
1722311680000|2024-07-30 03:54:40|184502.6|184372.6|184502.7|184372.7|184502.7|184372.7|184502.4|184372.4|6
1722311690000|2024-07-30 03:54:50|184503|184373|184503.4|184373.4|184503.4|184373.4|184502.5|184372.5|3
1722311700000|2024-07-30 03:55:00|184499.4|184369.4|184497.8|184367.8|184500.4|184370.4|184497.8|184367.8|7
1722311710000|2024-07-30 03:55:10|184500.3|184370.3|184500.8|184370.8|184500.8|184370.8|184497.9|184367.9|7
1722311720000|2024-07-30 03:55:20|184496.9|184366.9|184504.5|184374.5|184504.5|184374.5|184496.9|184366.9|3
1722311730000|2024-07-30 03:55:30|184507.1|184377.1|184506.8|184376.8|184507.2|184377.2|184506.8|184376.8|6
1722311750000|2024-07-30 03:55:50|184502.7|184372.7|184502.7|184372.7|184502.7|184372.7|184502.7|184372.7|1
1722311760000|2024-07-30 03:56:00|184498.8|184368.8|184498.8|184368.8|184498.8|184368.8|184498.8|184368.8|1
1722311770000|2024-07-30 03:56:10|184498.9|184368.9|184503.9|184373.9|184503.9|184373.9|184498.7|184368.7|4
1722311780000|2024-07-30 03:56:20|184503.8|184373.8|184503.9|184373.9|184503.9|184373.9|184503.8|184373.8|2
1722311790000|2024-07-30 03:56:30|184507|184377|184507|184377|184507|184377|184507|184377|1
1722311800000|2024-07-30 03:56:40|184502.8|184372.8|184502.8|184372.8|184502.8|184372.8|184502.8|184372.8|1
1722311810000|2024-07-30 03:56:50|184501.7|184371.7|184501.7|184371.7|184501.7|184371.7|184501.7|184371.7|1
1722311820000|2024-07-30 03:57:00|184498.4|184368.4|184499.4|184369.4|184499.4|184369.4|184498.4|184368.4|3
1722311830000|2024-07-30 03:57:10|184504.3|184374.3|184504.4|184374.4|184504.4|184374.4|184504.3|184374.3|2
1722311840000|2024-07-30 03:57:20|184504.3|184374.3|184504.4|184374.4|184504.4|184374.4|184502|184372|8
1722311850000|2024-07-30 03:57:30|184502.1|184372.1|184507.2|184377.2|184507.5|184377.5|184502.1|184372.1|10
1722311860000|2024-07-30 03:57:40|184503.2|184373.2|184502.5|184372.5|184503.2|184373.2|184502.5|184372.5|2
1722311870000|2024-07-30 03:57:50|184502.8|184372.8|184502.9|184372.9|184503.3|184373.3|184502.8|184372.8|4
1722311880000|2024-07-30 03:58:00|184502.2|184372.2|184505.3|184375.3|184505.7|184375.7|184502.2|184372.2|3
1722311890000|2024-07-30 03:58:10|184499.8|184369.8|184503|184373|184503|184373|184499.6|184369.6|4
1722311900000|2024-07-30 03:58:20|184498.9|184368.9|184499.1|184369.1|184499.4|184369.4|184498.9|184368.9|3
1722311910000|2024-07-30 03:58:30|184502.8|184372.8|184503.3|184373.3|184503.3|184373.3|184499.4|184369.4|5
1722311920000|2024-07-30 03:58:40|184498.8|184368.8|184497.6|184367.6|184498.8|184368.8|184497.4|184367.4|4
1722311930000|2024-07-30 03:58:50|184498|184368|184498|184368|184498|184368|184498|184368|1
1722311940000|2024-07-30 03:59:00|184497.7|184367.7|184502.6|184372.6|184502.6|184372.6|184497.7|184367.7|5
1722311950000|2024-07-30 03:59:10|184502.9|184372.9|184503|184373|184503.7|184373.7|184502.9|184372.9|7
1722311960000|2024-07-30 03:59:20|184503.3|184373.3|184503.6|184373.6|184503.9|184373.9|184501.1|184371.1|6
1722311970000|2024-07-30 03:59:30|184503.3|184373.3|184499.2|184369.2|184503.7|184373.7|184499.2|184369.2|7
1722311980000|2024-07-30 03:59:40|184499.7|184369.7|184494.2|184364.2|184499.7|184369.7|184494|184364|8
1722311990000|2024-07-30 03:59:50|184494.4|184364.4|184507.3|184377.3|184507.3|184377.3|184494|184364|6
1722312000000|2024-07-30 04:00:00|184507.2|184377.2|184503.9|184373.9|184507.3|184377.3|184503.4|184373.4|12
1722312010000|2024-07-30 04:00:10|184503.7|184373.7|184503.8|184373.8|184504.2|184374.2|184503.6|184373.6|7
1722312020000|2024-07-30 04:00:20|184504|184374|184499.5|184369.5|184504|184374|184498.8|184368.8|11
1722312030000|2024-07-30 04:00:30|184499|184369|184498.7|184368.7|184500|184370|184493.5|184363.5|14
1722312040000|2024-07-30 04:00:40|184499.4|184369.4|184500|184370|184501|184371|184499.4|184369.4|7
1722312050000|2024-07-30 04:00:50|184500.1|184370.1|184502.6|184372.6|184504.8|184374.8|184499.3|184369.3|16
1722312060000|2024-07-30 04:01:00|184504.8|184374.8|184504.3|184374.3|184504.9|184374.9|184502|184372|14
1722312070000|2024-07-30 04:01:10|184504.4|184374.4|184504|184374|184504.4|184374.4|184503.7|184373.7|10
1722312080000|2024-07-30 04:01:20|184503.9|184373.9|184499.6|184369.6|184505|184375|184492|184362|15
1722312090000|2024-07-30 04:01:30|184502.4|184372.4|184499.7|184369.7|184502.7|184372.7|184499.7|184369.7|16
1722312100000|2024-07-30 04:01:40|184500|184370|184500.3|184370.3|184500.7|184370.7|184499.2|184369.2|11
1722312110000|2024-07-30 04:01:50|184498.8|184368.8|184497.4|184367.4|184500|184370|184496.9|184366.9|6
1722312120000|2024-07-30 04:02:00|184497.3|184367.3|184497.7|184367.7|184497.7|184367.7|184492|184362|5
1722312130000|2024-07-30 04:02:10|184497.6|184367.6|184503.4|184373.4|184503.4|184373.4|184497.6|184367.6|3
1722312150000|2024-07-30 04:02:30|184504.4|184374.4|184504.4|184374.4|184504.4|184374.4|184504.4|184374.4|1
1722312170000|2024-07-30 04:02:50|184501.8|184371.8|184499.7|184369.7|184503.9|184373.9|184498.9|184368.9|11
1722312180000|2024-07-30 04:03:00|184502.7|184372.7|184501.5|184371.5|184503.1|184373.1|184501.5|184371.5|6
1722312190000|2024-07-30 04:03:10|184503.3|184373.3|184502.2|184372.2|184504|184374|184502.2|184372.2|6
1722312200000|2024-07-30 04:03:20|184502.3|184372.3|184502.3|184372.3|184503.2|184373.2|184502.1|184372.1|4
1722312210000|2024-07-30 04:03:30|184502.6|184372.6|184506.3|184376.3|184506.3|184376.3|184502.6|184372.6|2
1722312220000|2024-07-30 04:03:40|184505.2|184375.2|184497.9|184367.9|184506|184376|184495|184365|15
1722312230000|2024-07-30 04:03:50|184497.1|184367.1|184497.6|184367.6|184500.6|184370.6|184495.8|184365.8|12
1722312240000|2024-07-30 04:04:00|184496.9|184366.9|184500.6|184370.6|184500.6|184370.6|184496.4|184366.4|9
1722312250000|2024-07-30 04:04:10|184500.7|184370.7|184500.8|184370.8|184502|184372|184500.7|184370.7|8
1722312260000|2024-07-30 04:04:20|184500.3|184370.3|184502.3|184372.3|184502.3|184372.3|184500.3|184370.3|7
1722312270000|2024-07-30 04:04:30|184501.7|184371.7|184498.4|184368.4|184502.4|184372.4|184498.4|184368.4|11
1722312280000|2024-07-30 04:04:40|184498.1|184368.1|184497.9|184367.9|184499.4|184369.4|184497.9|184367.9|8
1722312290000|2024-07-30 04:04:50|184499|184369|184422.7|184292.7|184499|184369|184422.7|184292.7|16
1722312300000|2024-07-30 04:05:00|184416.9|184286.9|184413.5|184283.5|184416.9|184286.9|184413.5|184283.5|10
1722312310000|2024-07-30 04:05:10|184414.7|184284.7|184414.6|184284.6|184414.7|184284.7|184414.6|184284.6|2
1722312320000|2024-07-30 04:05:20|184414.7|184284.7|184414.5|184284.5|184415.1|184285.1|184413.9|184283.9|12
1722312330000|2024-07-30 04:05:30|184414.6|184284.6|184411.5|184281.5|184414.6|184284.6|184410.2|184280.2|12
1722312340000|2024-07-30 04:05:40|184411.7|184281.7|184410.9|184280.9|184411.7|184281.7|184410.9|184280.9|3
1722312350000|2024-07-30 04:05:50|184411|184281|184411.8|184281.8|184411.8|184281.8|184410.9|184280.9|5
1722312360000|2024-07-30 04:06:00|184411.9|184281.9|184411.7|184281.7|184411.9|184281.9|184411.7|184281.7|2
1722312370000|2024-07-30 04:06:10|184411.9|184281.9|184412.6|184282.6|184412.9|184282.9|184411.9|184281.9|6
1722312380000|2024-07-30 04:06:20|184413.2|184283.2|184410.1|184280.1|184413.2|184283.2|184410.1|184280.1|6
1722312400000|2024-07-30 04:06:40|184409.9|184279.9|184410|184280|184410|184280|184409.9|184279.9|2
1722312410000|2024-07-30 04:06:50|184415|184285|184412.3|184282.3|184415|184285|184412.3|184282.3|2
1722312420000|2024-07-30 04:07:00|184411.9|184281.9|184411.9|184281.9|184411.9|184281.9|184411.9|184281.9|1
1722312430000|2024-07-30 04:07:10|184412.1|184282.1|184411.3|184281.3|184412.1|184282.1|184411.3|184281.3|4
1722312440000|2024-07-30 04:07:20|184410.6|184280.6|184405.9|184275.9|184410.6|184280.6|184405.9|184275.9|2
1722312450000|2024-07-30 04:07:30|184406.7|184276.7|184411.8|184281.8|184411.8|184281.8|184406.7|184276.7|2
1722312460000|2024-07-30 04:07:40|184411.1|184281.1|184411.4|184281.4|184412.3|184282.3|184410.7|184280.7|8
1722312470000|2024-07-30 04:07:50|184411.1|184281.1|184411.1|184281.1|184411.1|184281.1|184411.1|184281.1|1
1722312490000|2024-07-30 04:08:10|184411.5|184281.5|184412.1|184282.1|184412.5|184282.5|184411.5|184281.5|5
1722312500000|2024-07-30 04:08:20|184411.1|184281.1|184405.1|184275.1|184411.1|184281.1|184405.1|184275.1|4
1722312510000|2024-07-30 04:08:30|184406.1|184276.1|184413.7|184283.7|184413.7|184283.7|184406.1|184276.1|3
1722312520000|2024-07-30 04:08:40|184413.2|184283.2|184411.7|184281.7|184413.2|184283.2|184411.2|184281.2|3
1722312530000|2024-07-30 04:08:50|184411.8|184281.8|184412.6|184282.6|184412.6|184282.6|184411.7|184281.7|3
1722312540000|2024-07-30 04:09:00|184413.9|184283.9|184413.2|184283.2|184413.9|184283.9|184413.1|184283.1|3
1722312550000|2024-07-30 04:09:10|184413.5|184283.5|184413.2|184283.2|184413.8|184283.8|184412.6|184282.6|6
1722312560000|2024-07-30 04:09:20|184413.1|184283.1|184409.6|184279.6|184413.7|184283.7|184409.6|184279.6|5
1722312570000|2024-07-30 04:09:30|184410.9|184280.9|184416|184286|184416|184286|184410.9|184280.9|2
1722312580000|2024-07-30 04:09:40|184414.9|184284.9|184415|184285|184415|184285|184414.9|184284.9|2
1722312590000|2024-07-30 04:09:50|184414.7|184284.7|184413.8|184283.8|184416.1|184286.1|184412.9|184282.9|7
1722312600000|2024-07-30 04:10:00|184412.9|184282.9|184411|184281|184414.4|184284.4|184411|184281|7
1722312610000|2024-07-30 04:10:10|184413.3|184283.3|184410.9|184280.9|184413.3|184283.3|184410.9|184280.9|2
1722312620000|2024-07-30 04:10:20|184410.6|184280.6|184408.4|184278.4|184411.5|184281.5|184408.4|184278.4|6
1722312630000|2024-07-30 04:10:30|184410.8|184280.8|184413.7|184283.7|184413.7|184283.7|184410.8|184280.8|3
1722312640000|2024-07-30 04:10:40|184412.8|184282.8|184412.8|184282.8|184412.8|184282.8|184412.8|184282.8|1
1722312650000|2024-07-30 04:10:50|184413|184283|184412.6|184282.6|184413|184283|184412.1|184282.1|4
1722312660000|2024-07-30 04:11:00|184410.7|184280.7|184409.4|184279.4|184410.7|184280.7|184409.4|184279.4|3
1722312670000|2024-07-30 04:11:10|184409.2|184279.2|184409.7|184279.7|184409.7|184279.7|184409.2|184279.2|2
1722312680000|2024-07-30 04:11:20|184411.6|184281.6|184411.6|184281.6|184411.7|184281.7|184411.6|184281.6|3
1722312690000|2024-07-30 04:11:30|184413.7|184283.7|184411|184281|184413.9|184283.9|184411|184281|5
1722312700000|2024-07-30 04:11:40|184410.7|184280.7|184411.1|184281.1|184411.1|184281.1|184410.7|184280.7|2
1722312710000|2024-07-30 04:11:50|184409.6|184279.6|184412.8|184282.8|184412.8|184282.8|184409.6|184279.6|4
1722312730000|2024-07-30 04:12:10|184412.9|184282.9|184413.2|184283.2|184413.2|184283.2|184412.3|184282.3|5
1722312740000|2024-07-30 04:12:20|184414.4|184284.4|184414.8|184284.8|184414.8|184284.8|184414.4|184284.4|2
1722312750000|2024-07-30 04:12:30|184414.4|184284.4|184413|184283|184414.5|184284.5|184413|184283|4
1722312760000|2024-07-30 04:12:40|184414.5|184284.5|184413.9|184283.9|184414.8|184284.8|184411.6|184281.6|9
1722312770000|2024-07-30 04:12:50|184411.4|184281.4|184409.1|184279.1|184411.4|184281.4|184409|184279|5
1722312780000|2024-07-30 04:13:00|184409.2|184279.2|184409.4|184279.4|184409.4|184279.4|184408.6|184278.6|6
1722312790000|2024-07-30 04:13:10|184410.5|184280.5|184413.5|184283.5|184413.8|184283.8|184409.5|184279.5|11
1722312810000|2024-07-30 04:13:30|184412.2|184282.2|184412.3|184282.3|184412.3|184282.3|184411.9|184281.9|3
1722312820000|2024-07-30 04:13:40|184409.3|184279.3|184409.3|184279.3|184409.3|184279.3|184409.1|184279.1|3
1722312840000|2024-07-30 04:14:00|184408.1|184278.1|184407.8|184277.8|184408.1|184278.1|184407.8|184277.8|2
1722312850000|2024-07-30 04:14:10|184410.7|184280.7|184411.1|184281.1|184411.1|184281.1|184410.7|184280.7|2
1722312870000|2024-07-30 04:14:30|184410.4|184280.4|184410.5|184280.5|184410.5|184280.5|184410.4|184280.4|2
1722312880000|2024-07-30 04:14:40|184410.6|184280.6|184409.5|184279.5|184410.6|184280.6|184408.3|184278.3|4
1722312890000|2024-07-30 04:14:50|184410.2|184280.2|184409.8|184279.8|184410.2|184280.2|184409.5|184279.5|3
1722312900000|2024-07-30 04:15:00|184408.4|184278.4|184412.7|184282.7|184412.7|184282.7|184408.4|184278.4|6
1722312910000|2024-07-30 04:15:10|184412.3|184282.3|184413.1|184283.1|184413.1|184283.1|184412.3|184282.3|4
1722312920000|2024-07-30 04:15:20|184412.6|184282.6|184412.7|184282.7|184412.7|184282.7|184412.6|184282.6|2
1722312930000|2024-07-30 04:15:30|184410.4|184280.4|184410.4|184280.4|184410.4|184280.4|184410.4|184280.4|1
1722312940000|2024-07-30 04:15:40|184408.3|184278.3|184408.3|184278.3|184408.5|184278.5|184405.6|184275.6|7
1722312950000|2024-07-30 04:15:50|184409.1|184279.1|184410.1|184280.1|184411.5|184281.5|184407.2|184277.2|10
1722312960000|2024-07-30 04:16:00|184411.1|184281.1|184414.8|184284.8|184415|184285|184411.1|184281.1|8
1722312970000|2024-07-30 04:16:10|184414.7|184284.7|184414.8|184284.8|184415.1|184285.1|184414.7|184284.7|4
1722312980000|2024-07-30 04:16:20|184414.5|184284.5|184414.7|184284.7|184414.8|184284.8|184414.3|184284.3|6
1722312990000|2024-07-30 04:16:30|184411.8|184281.8|184410.2|184280.2|184411.8|184281.8|184407.9|184277.9|5
1722313000000|2024-07-30 04:16:40|184409.3|184279.3|184416|184286|184416|184286|184407.5|184277.5|6
1722313010000|2024-07-30 04:16:50|184417.4|184287.4|184424.6|184294.6|184424.7|184294.7|184417.4|184287.4|6
1722313020000|2024-07-30 04:17:00|184424.7|184294.7|184424.9|184294.9|184424.9|184294.9|184424.2|184294.2|5
1722313030000|2024-07-30 04:17:10|184424.3|184294.3|184424.9|184294.9|184424.9|184294.9|184424.3|184294.3|4
1722313040000|2024-07-30 04:17:20|184425|184295|184420.3|184290.3|184425|184295|184420.3|184290.3|5
1722313050000|2024-07-30 04:17:30|184421.1|184291.1|184420.5|184290.5|184421.3|184291.3|184419.4|184289.4|4
1722313060000|2024-07-30 04:17:40|184418.7|184288.7|184418.4|184288.4|184421.8|184291.8|184417.7|184287.7|6
1722313070000|2024-07-30 04:17:50|184417|184287|184417.9|184287.9|184418.3|184288.3|184416.5|184286.5|5
1722313080000|2024-07-30 04:18:00|184417.5|184287.5|184417.5|184287.5|184419.5|184289.5|184417.5|184287.5|10
1722313090000|2024-07-30 04:18:10|184417.4|184287.4|184415.8|184285.8|184417.4|184287.4|184415.3|184285.3|4
1722313100000|2024-07-30 04:18:20|184416.4|184286.4|184414.6|184284.6|184416.4|184286.4|184414.6|184284.6|3
1722313110000|2024-07-30 04:18:30|184417.3|184287.3|184415.5|184285.5|184417.3|184287.3|184414|184284|4
1722313120000|2024-07-30 04:18:40|184416.6|184286.6|184416.9|184286.9|184416.9|184286.9|184416.6|184286.6|2
1722313130000|2024-07-30 04:18:50|184416.6|184286.6|184416.9|184286.9|184416.9|184286.9|184416.6|184286.6|2
1722313140000|2024-07-30 04:19:00|184417.2|184287.2|184417|184287|184417.2|184287.2|184417|184287|2
1722313150000|2024-07-30 04:19:10|184415|184285|184415.4|184285.4|184416.7|184286.7|184415|184285|7
1722313160000|2024-07-30 04:19:20|184414.9|184284.9|184414.7|184284.7|184414.9|184284.9|184414.7|184284.7|2
1722313170000|2024-07-30 04:19:30|184413.6|184283.6|184409.4|184279.4|184413.6|184283.6|184409.4|184279.4|6
1722313180000|2024-07-30 04:19:40|184409.6|184279.6|184409.4|184279.4|184409.6|184279.6|184409.4|184279.4|2
1722313190000|2024-07-30 04:19:50|184409.5|184279.5|184490.2|184360.2|184491.5|184361.5|184409.5|184279.5|9
1722313200000|2024-07-30 04:20:00|184490.4|184360.4|184492.6|184362.6|184493.2|184363.2|184490.4|184360.4|11
1722313210000|2024-07-30 04:20:10|184492.4|184362.4|184493|184363|184493.1|184363.1|184492.4|184362.4|4
1722313220000|2024-07-30 04:20:20|184493.2|184363.2|184491.4|184361.4|184493.6|184363.6|184491.4|184361.4|9
1722313230000|2024-07-30 04:20:30|184489.8|184359.8|184488.5|184358.5|184492|184362|184488.5|184358.5|7
1722313240000|2024-07-30 04:20:40|184487.8|184357.8|184486.6|184356.6|184487.8|184357.8|184486.6|184356.6|2
1722313250000|2024-07-30 04:20:50|184493.7|184363.7|184493|184363|184493.7|184363.7|184491.8|184361.8|3
1722313260000|2024-07-30 04:21:00|184493.4|184363.4|184492.3|184362.3|184493.4|184363.4|184492.3|184362.3|5
1722313270000|2024-07-30 04:21:10|184493|184363|184492.6|184362.6|184493|184363|184492.6|184362.6|4
1722313280000|2024-07-30 04:21:20|184489.5|184359.5|184486.3|184356.3|184489.5|184359.5|184486.3|184356.3|4
1722313300000|2024-07-30 04:21:40|184486.2|184356.2|184490.3|184360.3|184490.3|184360.3|184486.1|184356.1|4
1722313310000|2024-07-30 04:21:50|184489.1|184359.1|184490|184360|184490.7|184360.7|184489.1|184359.1|5
1722313320000|2024-07-30 04:22:00|184490.9|184360.9|184492.6|184362.6|184493.5|184363.5|184490.9|184360.9|11
1722313330000|2024-07-30 04:22:10|184492.2|184362.2|184491.8|184361.8|184492.2|184362.2|184491.4|184361.4|5
1722313340000|2024-07-30 04:22:20|184490.2|184360.2|184490.9|184360.9|184490.9|184360.9|184490.1|184360.1|5
1722313350000|2024-07-30 04:22:30|184490.8|184360.8|184490|184360|184490.8|184360.8|184486.3|184356.3|6
1722313360000|2024-07-30 04:22:40|184491.6|184361.6|184492.7|184362.7|184493.5|184363.5|184490.8|184360.8|8
1722313370000|2024-07-30 04:22:50|184493|184363|184490.8|184360.8|184493|184363|184490.1|184360.1|11
1722313380000|2024-07-30 04:23:00|184491|184361|184491|184361|184491.1|184361.1|184491|184361|5
1722313390000|2024-07-30 04:23:10|184488.7|184358.7|184488.8|184358.8|184489.5|184359.5|184488.2|184358.2|12
1722313400000|2024-07-30 04:23:20|184489.6|184359.6|184488.3|184358.3|184489.6|184359.6|184487.7|184357.7|11
1722313410000|2024-07-30 04:23:30|184487.8|184357.8|184489.7|184359.7|184490.5|184360.5|184487.8|184357.8|12
1722313420000|2024-07-30 04:23:40|184489.8|184359.8|184489.1|184359.1|184489.8|184359.8|184489.1|184359.1|3
1722313430000|2024-07-30 04:23:50|184489.6|184359.6|184485.6|184355.6|184490.4|184360.4|184485.2|184355.2|14
1722313440000|2024-07-30 04:24:00|184485.8|184355.8|184489.4|184359.4|184490.2|184360.2|184485.5|184355.5|12
1722313450000|2024-07-30 04:24:10|184489.7|184359.7|184489.3|184359.3|184489.7|184359.7|184488.6|184358.6|9
1722313460000|2024-07-30 04:24:20|184489.4|184359.4|184489.5|184359.5|184489.5|184359.5|184489.4|184359.4|2
1722313470000|2024-07-30 04:24:30|184489|184359|184486|184356|184489|184359|184486|184356|2
1722313480000|2024-07-30 04:24:40|184485.9|184355.9|184486.9|184356.9|184487.8|184357.8|184485.2|184355.2|9
1722313490000|2024-07-30 04:24:50|184486.3|184356.3|184489.2|184359.2|184489.2|184359.2|184486.3|184356.3|4
1722313500000|2024-07-30 04:25:00|184488.8|184358.8|184488.9|184358.9|184489.2|184359.2|184488.8|184358.8|4
1722313510000|2024-07-30 04:25:10|184489.1|184359.1|184488.9|184358.9|184489.1|184359.1|184488.8|184358.8|4
1722313520000|2024-07-30 04:25:20|184488.5|184358.5|184489.4|184359.4|184489.4|184359.4|184488.4|184358.4|5
1722313530000|2024-07-30 04:25:30|184484.6|184354.6|184488.1|184358.1|184489|184359|184484.6|184354.6|8
1722313540000|2024-07-30 04:25:40|184486.9|184356.9|184488.7|184358.7|184488.7|184358.7|184486.9|184356.9|6
1722313550000|2024-07-30 04:25:50|184490.3|184360.3|184489.1|184359.1|184490.6|184360.6|184489.1|184359.1|6
1722313560000|2024-07-30 04:26:00|184489.4|184359.4|184491.5|184361.5|184491.5|184361.5|184488.6|184358.6|4
1722313570000|2024-07-30 04:26:10|184491.2|184361.2|184491.1|184361.1|184491.5|184361.5|184490.5|184360.5|8
1722313580000|2024-07-30 04:26:20|184490.8|184360.8|184489.6|184359.6|184491.2|184361.2|184488.9|184358.9|6
1722313590000|2024-07-30 04:26:30|184489.5|184359.5|184490.2|184360.2|184490.2|184360.2|184488.6|184358.6|6
1722313600000|2024-07-30 04:26:40|184489.5|184359.5|184492.4|184362.4|184492.4|184362.4|184489|184359|5
1722313610000|2024-07-30 04:26:50|184493.8|184363.8|184494.9|184364.9|184494.9|184364.9|184492|184362|6
1722313620000|2024-07-30 04:27:00|184493.5|184363.5|184494|184364|184494.1|184364.1|184493.1|184363.1|7
1722313630000|2024-07-30 04:27:10|184493.4|184363.4|184491.3|184361.3|184493.8|184363.8|184491.3|184361.3|4
1722313640000|2024-07-30 04:27:20|184490.7|184360.7|184490.7|184360.7|184491.3|184361.3|184490|184360|5
1722313650000|2024-07-30 04:27:30|184488.6|184358.6|184488.6|184358.6|184488.6|184358.6|184488.6|184358.6|1
1722313660000|2024-07-30 04:27:40|184495.4|184365.4|184493.9|184363.9|184495.4|184365.4|184493.9|184363.9|3
1722313670000|2024-07-30 04:27:50|184493.3|184363.3|184497.6|184367.6|184497.6|184367.6|184493.3|184363.3|2
1722313680000|2024-07-30 04:28:00|184495.2|184365.2|184493.3|184363.3|184495.2|184365.2|184493.3|184363.3|3
1722313690000|2024-07-30 04:28:10|184490.6|184360.6|184490.5|184360.5|184491.3|184361.3|184490.1|184360.1|5
1722313700000|2024-07-30 04:28:20|184490.4|184360.4|184489.9|184359.9|184490.4|184360.4|184488.2|184358.2|8
1722313710000|2024-07-30 04:28:30|184490|184360|184494.2|184364.2|184494.2|184364.2|184489.9|184359.9|7
1722313720000|2024-07-30 04:28:40|184496|184366|184492.2|184362.2|184496|184366|184492.2|184362.2|3
1722313730000|2024-07-30 04:28:50|184491.7|184361.7|184495.9|184365.9|184495.9|184365.9|184491.1|184361.1|6
1722313740000|2024-07-30 04:29:00|184492.5|184362.5|184488.8|184358.8|184492.5|184362.5|184488.8|184358.8|3
1722313750000|2024-07-30 04:29:10|184490.9|184360.9|184490.4|184360.4|184490.9|184360.9|184488|184358|8
1722313760000|2024-07-30 04:29:20|184489|184359|184489.3|184359.3|184489.4|184359.4|184489|184359|3
1722313770000|2024-07-30 04:29:30|184488.8|184358.8|184491.7|184361.7|184492.3|184362.3|184488.8|184358.8|5
1722313780000|2024-07-30 04:29:40|184494.3|184364.3|184495.1|184365.1|184496.4|184366.4|184494.3|184364.3|5
1722313790000|2024-07-30 04:29:50|184495.3|184365.3|184496|184366|184496.6|184366.6|184495|184365|6
1722313800000|2024-07-30 04:30:00|184500.2|184370.2|184438.2|184308.2|184500.6|184370.6|184433.3|184303.3|13
1722313810000|2024-07-30 04:30:10|184438.8|184308.8|184453.2|184323.2|184453.3|184323.3|184438.8|184308.8|10
1722313820000|2024-07-30 04:30:20|184453.1|184323.1|184453.1|184323.1|184453.1|184323.1|184453.1|184323.1|1
1722313830000|2024-07-30 04:30:30|184453|184323|184452.9|184322.9|184453|184323|184452.9|184322.9|2
1722313840000|2024-07-30 04:30:40|184452.6|184322.6|184447.1|184317.1|184453|184323|184447.1|184317.1|4
1722313850000|2024-07-30 04:30:50|184440.6|184310.6|184440.6|184310.6|184440.6|184310.6|184440.6|184310.6|1
1722313860000|2024-07-30 04:31:00|184442.1|184312.1|184441|184311|184447.1|184317.1|184441|184311|3
1722313870000|2024-07-30 04:31:10|184441.8|184311.8|184444.5|184314.5|184444.9|184314.9|184440.2|184310.2|9
1722313880000|2024-07-30 04:31:20|184444.4|184314.4|184447.4|184317.4|184448.1|184318.1|184444.4|184314.4|6
1722313890000|2024-07-30 04:31:30|184447.3|184317.3|184452.8|184322.8|184452.8|184322.8|184447.3|184317.3|5
1722313900000|2024-07-30 04:31:40|184448.4|184318.4|184447.1|184317.1|184448.4|184318.4|184447.1|184317.1|4
1722313910000|2024-07-30 04:31:50|184441.4|184311.4|184440.3|184310.3|184441.4|184311.4|184440.3|184310.3|2
1722313920000|2024-07-30 04:32:00|184440.5|184310.5|184440.3|184310.3|184440.5|184310.5|184440.3|184310.3|2
1722313930000|2024-07-30 04:32:10|184441.4|184311.4|184440.6|184310.6|184441.4|184311.4|184440.6|184310.6|4
1722313940000|2024-07-30 04:32:20|184440.4|184310.4|184444.7|184314.7|184445|184315|184440.4|184310.4|12
1722313950000|2024-07-30 04:32:30|184445.1|184315.1|184444.6|184314.6|184445.1|184315.1|184444.6|184314.6|3
1722313960000|2024-07-30 04:32:40|184444.5|184314.5|184444.6|184314.6|184445.2|184315.2|184444.5|184314.5|5
1722313970000|2024-07-30 04:32:50|184440.8|184310.8|184440.8|184310.8|184441.9|184311.9|184440.8|184310.8|3
1722313980000|2024-07-30 04:33:00|184441|184311|184440.9|184310.9|184441|184311|184440.8|184310.8|3
1722313990000|2024-07-30 04:33:10|184444.7|184314.7|184444.2|184314.2|184444.7|184314.7|184444.2|184314.2|2
1722314000000|2024-07-30 04:33:20|184444.3|184314.3|184444.7|184314.7|184444.8|184314.8|184444.3|184314.3|4
1722314010000|2024-07-30 04:33:30|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|1
1722314020000|2024-07-30 04:33:40|184444.3|184314.3|184500.7|184370.7|184502.8|184372.8|184444.3|184314.3|14
1722314030000|2024-07-30 04:33:50|184500.8|184370.8|184500.3|184370.3|184500.8|184370.8|184500.3|184370.3|4
1722314040000|2024-07-30 04:34:00|184500.1|184370.1|184500.7|184370.7|184500.7|184370.7|184500.1|184370.1|6
1722314050000|2024-07-30 04:34:10|184500.4|184370.4|184496.2|184366.2|184501.7|184371.7|184496.2|184366.2|11
1722314060000|2024-07-30 04:34:20|184496.3|184366.3|184497.1|184367.1|184497.1|184367.1|184495.1|184365.1|8
1722314070000|2024-07-30 04:34:30|184495.1|184365.1|184495.3|184365.3|184496.4|184366.4|184495|184365|9
1722314080000|2024-07-30 04:34:40|184498.4|184368.4|184498.4|184368.4|184498.6|184368.6|184498.3|184368.3|4
1722314090000|2024-07-30 04:34:50|184498|184368|184498.7|184368.7|184498.7|184368.7|184498|184368|7
1722314100000|2024-07-30 04:35:00|184498.6|184368.6|184499.9|184369.9|184499.9|184369.9|184498.6|184368.6|5
1722314110000|2024-07-30 04:35:10|184497.5|184367.5|184494.7|184364.7|184498.5|184368.5|184494.7|184364.7|11
1722314120000|2024-07-30 04:35:20|184496|184366|184497|184367|184497|184367|184496|184366|3
1722314130000|2024-07-30 04:35:30|184501.8|184371.8|184501.5|184371.5|184501.8|184371.8|184501.5|184371.5|2
1722314140000|2024-07-30 04:35:40|184501.3|184371.3|184501.4|184371.4|184501.8|184371.8|184501.2|184371.2|5
1722314150000|2024-07-30 04:35:50|184501.2|184371.2|184501.7|184371.7|184501.7|184371.7|184501.2|184371.2|7
1722314160000|2024-07-30 04:36:00|184501.5|184371.5|184497.3|184367.3|184501.5|184371.5|184495.7|184365.7|8
1722314170000|2024-07-30 04:36:10|184496.4|184366.4|184495.8|184365.8|184498.2|184368.2|184495.8|184365.8|4
1722314180000|2024-07-30 04:36:20|184495.5|184365.5|184497.5|184367.5|184497.5|184367.5|184494.7|184364.7|9
1722314190000|2024-07-30 04:36:30|184502.1|184372.1|184501.9|184371.9|184502.1|184372.1|184501.5|184371.5|5
1722314200000|2024-07-30 04:36:40|184501.4|184371.4|184501|184371|184501.4|184371.4|184500.8|184370.8|3
1722314210000|2024-07-30 04:36:50|184501.6|184371.6|184500.6|184370.6|184501.7|184371.7|184500.6|184370.6|11
1722314220000|2024-07-30 04:37:00|184495.1|184365.1|184495|184365|184495.1|184365.1|184493.9|184363.9|8
1722314230000|2024-07-30 04:37:10|184495.4|184365.4|184497.3|184367.3|184497.3|184367.3|184495.2|184365.2|6
1722314240000|2024-07-30 04:37:20|184497.4|184367.4|184498.3|184368.3|184499.1|184369.1|184497.2|184367.2|7
1722314250000|2024-07-30 04:37:30|184497.3|184367.3|184497.3|184367.3|184497.3|184367.3|184497.3|184367.3|1
1722314260000|2024-07-30 04:37:40|184497.9|184367.9|184498.1|184368.1|184498.1|184368.1|184497.9|184367.9|2
1722314270000|2024-07-30 04:37:50|184498.2|184368.2|184494.7|184364.7|184498.2|184368.2|184494.7|184364.7|2
1722314280000|2024-07-30 04:38:00|184495.6|184365.6|184497.5|184367.5|184497.5|184367.5|184495.6|184365.6|3
1722314290000|2024-07-30 04:38:10|184497.3|184367.3|184492.8|184362.8|184497.3|184367.3|184491.8|184361.8|7
1722314300000|2024-07-30 04:38:20|184492.5|184362.5|184495.4|184365.4|184495.4|184365.4|184492.5|184362.5|4
1722314310000|2024-07-30 04:38:30|184495.2|184365.2|184495.4|184365.4|184495.4|184365.4|184494.5|184364.5|3
1722314320000|2024-07-30 04:38:40|184495.5|184365.5|184495.5|184365.5|184495.5|184365.5|184495.5|184365.5|1
1722314330000|2024-07-30 04:38:50|184488.7|184358.7|184486.4|184356.4|184488.7|184358.7|184486.4|184356.4|3
1722314340000|2024-07-30 04:39:00|184490.8|184360.8|184490.7|184360.7|184492.2|184362.2|184489.7|184359.7|7
1722314350000|2024-07-30 04:39:10|184493.4|184363.4|184493.4|184363.4|184493.4|184363.4|184493.4|184363.4|1
1722314360000|2024-07-30 04:39:20|184493.5|184363.5|184493.4|184363.4|184494.2|184364.2|184493.3|184363.3|5
1722314370000|2024-07-30 04:39:30|184493.5|184363.5|184494.7|184364.7|184495.1|184365.1|184492.7|184362.7|5
1722314380000|2024-07-30 04:39:40|184494.2|184364.2|184490|184360|184494.2|184364.2|184490|184360|3
1722314400000|2024-07-30 04:40:00|184489.3|184359.3|184490.8|184360.8|184493.1|184363.1|184489.3|184359.3|4
1722314410000|2024-07-30 04:40:10|184493.2|184363.2|184493.2|184363.2|184493.2|184363.2|184493.2|184363.2|1
1722314420000|2024-07-30 04:40:20|184493.3|184363.3|184493.2|184363.2|184493.3|184363.3|184493.2|184363.2|2
1722314430000|2024-07-30 04:40:30|184493.4|184363.4|184491.5|184361.5|184493.4|184363.4|184491.5|184361.5|4
1722314440000|2024-07-30 04:40:40|184486.2|184356.2|184486.2|184356.2|184486.2|184356.2|184486.2|184356.2|1
1722314460000|2024-07-30 04:41:00|184487.5|184357.5|184494.6|184364.6|184494.6|184364.6|184487.5|184357.5|4
1722314470000|2024-07-30 04:41:10|184494.5|184364.5|184494.5|184364.5|184494.5|184364.5|184494.5|184364.5|1
1722314480000|2024-07-30 04:41:20|184494.6|184364.6|184494.4|184364.4|184494.6|184364.6|184494.4|184364.4|4
1722314490000|2024-07-30 04:41:30|184495.2|184365.2|184489.1|184359.1|184496.5|184366.5|184489.1|184359.1|7
1722314500000|2024-07-30 04:41:40|184488.4|184358.4|184488.4|184358.4|184488.4|184358.4|184488.4|184358.4|1
1722314510000|2024-07-30 04:41:50|184489.7|184359.7|184489.7|184359.7|184489.7|184359.7|184489.7|184359.7|1
1722314520000|2024-07-30 04:42:00|184494.8|184364.8|184496.4|184366.4|184496.9|184366.9|184493.9|184363.9|6
1722314530000|2024-07-30 04:42:10|184495.6|184365.6|184496.5|184366.5|184496.5|184366.5|184495.2|184365.2|9
1722314540000|2024-07-30 04:42:20|184495.7|184365.7|184495.9|184365.9|184496.4|184366.4|184495.7|184365.7|4
1722314550000|2024-07-30 04:42:30|184493|184363|184489.4|184359.4|184493.1|184363.1|184489.4|184359.4|3
1722314570000|2024-07-30 04:42:50|184489|184359|184497.4|184367.4|184497.4|184367.4|184488.1|184358.1|7
1722314580000|2024-07-30 04:43:00|184496.9|184366.9|184497.6|184367.6|184497.8|184367.8|184496.9|184366.9|4
1722314590000|2024-07-30 04:43:10|184497.1|184367.1|184497.2|184367.2|184497.2|184367.2|184497.1|184367.1|4
1722314600000|2024-07-30 04:43:20|184497|184367|184496.3|184366.3|184497.2|184367.2|184496.1|184366.1|4
1722314610000|2024-07-30 04:43:30|184494.3|184364.3|184494.3|184364.3|184494.3|184364.3|184494.3|184364.3|1
1722314620000|2024-07-30 04:43:40|184493.2|184363.2|184490.4|184360.4|184493.2|184363.2|184490.4|184360.4|5
1722314630000|2024-07-30 04:43:50|184495.2|184365.2|184494.7|184364.7|184497.5|184367.5|184494.7|184364.7|8
1722314640000|2024-07-30 04:44:00|184492.2|184362.2|184492.2|184362.2|184492.6|184362.6|184492.1|184362.1|4
1722314650000|2024-07-30 04:44:10|184492.3|184362.3|184491.1|184361.1|184492.3|184362.3|184491.1|184361.1|3
1722314660000|2024-07-30 04:44:20|184484.5|184354.5|184484.5|184354.5|184484.5|184354.5|184484.5|184354.5|1
1722314670000|2024-07-30 04:44:30|184484.8|184354.8|184491.1|184361.1|184491.1|184361.1|184484.8|184354.8|3
1722314680000|2024-07-30 04:44:40|184486.7|184356.7|184490.9|184360.9|184494.4|184364.4|184486.5|184356.5|5
1722314690000|2024-07-30 04:44:50|184491.2|184361.2|184491.2|184361.2|184491.2|184361.2|184491.2|184361.2|1
1722314700000|2024-07-30 04:45:00|184490.1|184360.1|184487.8|184357.8|184490.1|184360.1|184487.6|184357.6|3
1722314710000|2024-07-30 04:45:10|184487.2|184357.2|184478.8|184348.8|184487.2|184357.2|184478.8|184348.8|5
1722314720000|2024-07-30 04:45:20|184479.4|184349.4|184487|184357|184487|184357|184479.4|184349.4|5
1722314730000|2024-07-30 04:45:30|184486.8|184356.8|184487.6|184357.6|184487.8|184357.8|184486.6|184356.6|6
1722314740000|2024-07-30 04:45:40|184491.1|184361.1|184490.7|184360.7|184491.1|184361.1|184490.3|184360.3|6
1722314750000|2024-07-30 04:45:50|184490.4|184360.4|184492.1|184362.1|184492.1|184362.1|184490.4|184360.4|6
1722314760000|2024-07-30 04:46:00|184492.2|184362.2|184491.9|184361.9|184492.2|184362.2|184491.6|184361.6|4
1722314770000|2024-07-30 04:46:10|184488.7|184358.7|184489|184359|184489.2|184359.2|184488.7|184358.7|6
1722314780000|2024-07-30 04:46:20|184488.8|184358.8|184489.3|184359.3|184489.3|184359.3|184488.8|184358.8|3
1722314790000|2024-07-30 04:46:30|184488.9|184358.9|184491.8|184361.8|184492.9|184362.9|184488.9|184358.9|5
1722314810000|2024-07-30 04:46:50|184490.5|184360.5|184490.7|184360.7|184490.8|184360.8|184490.3|184360.3|4
1722314820000|2024-07-30 04:47:00|184485.9|184355.9|184485.9|184355.9|184486.5|184356.5|184485.8|184355.8|4
1722314830000|2024-07-30 04:47:10|184485.1|184355.1|184477.2|184347.2|184485.3|184355.3|184477.2|184347.2|6
1722314840000|2024-07-30 04:47:20|184477.4|184347.4|184477.5|184347.5|184477.5|184347.5|184477.4|184347.4|2
1722314850000|2024-07-30 04:47:30|184484.6|184354.6|184484.5|184354.5|184484.6|184354.6|184484.5|184354.5|2
1722314860000|2024-07-30 04:47:40|184485.2|184355.2|184484.5|184354.5|184485.2|184355.2|184484.5|184354.5|4
1722314870000|2024-07-30 04:47:50|184484.8|184354.8|184484.5|184354.5|184484.8|184354.8|184484.3|184354.3|7
1722314880000|2024-07-30 04:48:00|184477.3|184347.3|184477.5|184347.5|184477.5|184347.5|184474.4|184344.4|5
1722314890000|2024-07-30 04:48:10|184477.6|184347.6|184477.5|184347.5|184477.6|184347.6|184474.9|184344.9|3
1722314900000|2024-07-30 04:48:20|184478.4|184348.4|184483.4|184353.4|184483.7|184353.7|184476.4|184346.4|7
1722314910000|2024-07-30 04:48:30|184483|184353|184484.6|184354.6|184484.6|184354.6|184483|184353|5
1722314930000|2024-07-30 04:48:50|184478.7|184348.7|184478.7|184348.7|184478.7|184348.7|184478.7|184348.7|1
1722314950000|2024-07-30 04:49:10|184480|184350|184480|184350|184480|184350|184480|184350|1
1722314960000|2024-07-30 04:49:20|184486.1|184356.1|184485.7|184355.7|184486.1|184356.1|184485.7|184355.7|2
1722314970000|2024-07-30 04:49:30|184487.4|184357.4|184487.4|184357.4|184487.4|184357.4|184487.4|184357.4|1
1722314980000|2024-07-30 04:49:40|184489.6|184359.6|184489.6|184359.6|184489.6|184359.6|184489.6|184359.6|1
1722314990000|2024-07-30 04:49:50|184480.6|184350.6|184479.1|184349.1|184480.6|184350.6|184479.1|184349.1|2
1722315000000|2024-07-30 04:50:00|184480.3|184350.3|184480.2|184350.2|184480.3|184350.3|184477.4|184347.4|5
1722315010000|2024-07-30 04:50:10|184479.5|184349.5|184486.5|184356.5|184486.5|184356.5|184479.5|184349.5|7
1722315020000|2024-07-30 04:50:20|184486.1|184356.1|184485.5|184355.5|184486.1|184356.1|184485.5|184355.5|2
1722315030000|2024-07-30 04:50:30|184486|184356|184486|184356|184486.8|184356.8|184485.4|184355.4|7
1722315040000|2024-07-30 04:50:40|184486.7|184356.7|184487.2|184357.2|184492.2|184362.2|184486.7|184356.7|6
1722315050000|2024-07-30 04:50:50|184486.9|184356.9|184485.7|184355.7|184486.9|184356.9|184485.7|184355.7|3
1722315060000|2024-07-30 04:51:00|184485.6|184355.6|184485.4|184355.4|184485.6|184355.6|184484.8|184354.8|5
1722315070000|2024-07-30 04:51:10|184488.8|184358.8|184488.8|184358.8|184488.8|184358.8|184488.8|184358.8|1
1722315080000|2024-07-30 04:51:20|184488.5|184358.5|184488.5|184358.5|184488.5|184358.5|184488.5|184358.5|1
1722315090000|2024-07-30 04:51:30|184488.4|184358.4|184488.4|184358.4|184488.4|184358.4|184488.4|184358.4|1
1722315100000|2024-07-30 04:51:40|184484.7|184354.7|184484.8|184354.8|184484.8|184354.8|184484.7|184354.7|2
1722315110000|2024-07-30 04:51:50|184479.2|184349.2|184481.1|184351.1|184481.1|184351.1|184479.2|184349.2|3
1722315120000|2024-07-30 04:52:00|184480.4|184350.4|184489.3|184359.3|184493.5|184363.5|184480.4|184350.4|4
1722315130000|2024-07-30 04:52:10|184489.4|184359.4|184489.4|184359.4|184489.4|184359.4|184489.4|184359.4|1
1722315140000|2024-07-30 04:52:20|184489|184359|184488.3|184358.3|184489.3|184359.3|184488.3|184358.3|5
1722315150000|2024-07-30 04:52:30|184488.4|184358.4|184488.4|184358.4|184488.4|184358.4|184488.4|184358.4|1
1722315160000|2024-07-30 04:52:40|184475.5|184345.5|184476.7|184346.7|184476.7|184346.7|184475.5|184345.5|2
1722315170000|2024-07-30 04:52:50|184477.4|184347.4|184477.4|184347.4|184477.4|184347.4|184477.4|184347.4|1
1722315180000|2024-07-30 04:53:00|184484.6|184354.6|184486.8|184356.8|184486.8|184356.8|184484.6|184354.6|2
1722315200000|2024-07-30 04:53:20|184487.4|184357.4|184487.4|184357.4|184487.4|184357.4|184487.4|184357.4|1
1722315210000|2024-07-30 04:53:30|184484.1|184354.1|184484.1|184354.1|184484.1|184354.1|184484.1|184354.1|1
1722315220000|2024-07-30 04:53:40|184478.4|184348.4|184478.4|184348.4|184478.4|184348.4|184478.4|184348.4|1
1722315230000|2024-07-30 04:53:50|184485.1|184355.1|184485.1|184355.1|184485.1|184355.1|184485.1|184355.1|1
1722315240000|2024-07-30 04:54:00|184485.2|184355.2|184486.3|184356.3|184487.3|184357.3|184485.2|184355.2|4
1722315250000|2024-07-30 04:54:10|184486.1|184356.1|184486.8|184356.8|184487.6|184357.6|184486.1|184356.1|5
1722315260000|2024-07-30 04:54:20|184486.3|184356.3|184486.4|184356.4|184486.4|184356.4|184486.3|184356.3|2
1722315270000|2024-07-30 04:54:30|184486.8|184356.8|184487.5|184357.5|184487.5|184357.5|184486.3|184356.3|5
1722315280000|2024-07-30 04:54:40|184489.4|184359.4|184484.1|184354.1|184489.4|184359.4|184484.1|184354.1|4
1722315290000|2024-07-30 04:54:50|184484.2|184354.2|184484.2|184354.2|184484.2|184354.2|184483.1|184353.1|6
1722315300000|2024-07-30 04:55:00|184484.5|184354.5|184484.2|184354.2|184485|184355|184483.9|184353.9|6
1722315310000|2024-07-30 04:55:10|184487.7|184357.7|184487.7|184357.7|184487.7|184357.7|184487.7|184357.7|1
1722315330000|2024-07-30 04:55:30|184487.6|184357.6|184489.9|184359.9|184489.9|184359.9|184487.6|184357.6|3
1722315340000|2024-07-30 04:55:40|184490|184360|184485.5|184355.5|184490.1|184360.1|184485.4|184355.4|4
1722315350000|2024-07-30 04:55:50|184485.3|184355.3|184484.6|184354.6|184485.3|184355.3|184483.6|184353.6|5
1722315360000|2024-07-30 04:56:00|184484.3|184354.3|184488.1|184358.1|184488.2|184358.2|184484.3|184354.3|4
1722315370000|2024-07-30 04:56:10|184488.4|184358.4|184488.5|184358.5|184488.5|184358.5|184488.4|184358.4|2
1722315380000|2024-07-30 04:56:20|184488.1|184358.1|184486.8|184356.8|184488.1|184358.1|184486.1|184356.1|7
1722315390000|2024-07-30 04:56:30|184488.4|184358.4|184487.7|184357.7|184488.4|184358.4|184487.6|184357.6|4
1722315400000|2024-07-30 04:56:40|184483.3|184353.3|184483.3|184353.3|184483.3|184353.3|184483.3|184353.3|1
1722315420000|2024-07-30 04:57:00|184491.6|184361.6|184488|184358|184491.6|184361.6|184487.9|184357.9|7
1722315440000|2024-07-30 04:57:20|184488.1|184358.1|184488.1|184358.1|184488.1|184358.1|184488.1|184358.1|1
1722315450000|2024-07-30 04:57:30|184482.9|184352.9|184482.9|184352.9|184482.9|184352.9|184482.9|184352.9|1
1722315460000|2024-07-30 04:57:40|184482.4|184352.4|184481.8|184351.8|184482.4|184352.4|184481.8|184351.8|2
1722315470000|2024-07-30 04:57:50|184481.7|184351.7|184490.6|184360.6|184490.6|184360.6|184481.7|184351.7|2
1722315480000|2024-07-30 04:58:00|184487.8|184357.8|184487|184357|184487.8|184357.8|184487|184357|3
1722315490000|2024-07-30 04:58:10|184487.9|184357.9|184475.9|184345.9|184487.9|184357.9|184475.9|184345.9|7
1722315500000|2024-07-30 04:58:20|184478.6|184348.6|184478.6|184348.6|184478.6|184348.6|184478.6|184348.6|1
1722315510000|2024-07-30 04:58:30|184465|184335|184430.4|184300.4|184465|184335|184425.6|184295.6|12
1722315520000|2024-07-30 04:58:40|184430.5|184300.5|184426.4|184296.4|184430.5|184300.5|184426.4|184296.4|4
1722315530000|2024-07-30 04:58:50|184426.6|184296.6|184425.8|184295.8|184430.5|184300.5|184425.8|184295.8|4
1722315540000|2024-07-30 04:59:00|184419.5|184289.5|184425|184295|184425|184295|184419.5|184289.5|3
1722315550000|2024-07-30 04:59:10|184425.2|184295.2|184417.4|184287.4|184425.2|184295.2|184417.4|184287.4|6
1722315560000|2024-07-30 04:59:20|184417.1|184287.1|184422.7|184292.7|184423.3|184293.3|184417.1|184287.1|8
1722315570000|2024-07-30 04:59:30|184420.1|184290.1|184420.1|184290.1|184420.1|184290.1|184420|184290|3
1722315580000|2024-07-30 04:59:40|184420|184290|184421.2|184291.2|184421.2|184291.2|184420|184290|2
1722315590000|2024-07-30 04:59:50|184421.1|184291.1|184425.7|184295.7|184425.7|184295.7|184421.1|184291.1|3
1722315600000|2024-07-30 05:00:00|184423.5|184293.5|184418.9|184288.9|184424.9|184294.9|184414.2|184284.2|11
1722315610000|2024-07-30 05:00:10|184424.3|184294.3|184420.9|184290.9|184425|184295|184418.7|184288.7|11
1722315620000|2024-07-30 05:00:20|184421|184291|184393.8|184303.8|184421|184313.2|184393.8|184291|4
1722315630000|2024-07-30 05:00:30|184395.2|184305.2|184423.6|184293.6|184424|184317.1|184389.8|184293.6|7
1722315640000|2024-07-30 05:00:40|184423.7|184293.7|184422.8|184292.8|184430.7|184300.7|184422.8|184292.8|9
1722315650000|2024-07-30 05:00:50|184428.6|184298.6|184430|184300|184430|184300|184421.4|184291.4|10
1722315660000|2024-07-30 05:01:00|184430.7|184300.7|184410.9|184320.9|184430.7|184326.5|184401.4|184298.9|6
1722315680000|2024-07-30 05:01:20|184406.6|184316.6|184431.6|184301.6|184432.6|184326|184406.6|184301.6|11
1722315690000|2024-07-30 05:01:30|184431|184301|184429.9|184299.9|184431|184301|184429.3|184299.3|3
1722315700000|2024-07-30 05:01:40|184429.7|184299.7|184431|184301|184431.6|184301.6|184429.7|184299.7|5
1722315710000|2024-07-30 05:01:50|184430.7|184300.7|184434.5|184304.5|184434.5|184304.5|184430.6|184300.6|4
1722315720000|2024-07-30 05:02:00|184439.5|184309.5|184439.5|184309.5|184439.5|184309.5|184439.5|184309.5|1
1722315730000|2024-07-30 05:02:10|184438.4|184308.4|184438.4|184308.4|184438.4|184308.4|184438.4|184308.4|1
1722315740000|2024-07-30 05:02:20|184432.7|184302.7|184432.7|184302.7|184432.7|184302.7|184432.7|184302.7|1
1722315750000|2024-07-30 05:02:30|184430.6|184300.6|184430.6|184300.6|184430.6|184300.6|184430.3|184300.3|3
1722315760000|2024-07-30 05:02:40|184431|184301|184430.7|184300.7|184431|184301|184430.5|184300.5|5
1722315770000|2024-07-30 05:02:50|184429.4|184299.4|184433.1|184303.1|184433.1|184303.1|184429|184299|3
1722315780000|2024-07-30 05:03:00|184437.1|184307.1|184437.1|184307.1|184437.1|184307.1|184437.1|184307.1|1
1722315790000|2024-07-30 05:03:10|184438.7|184308.7|184433|184303|184439.1|184309.1|184433|184303|4
1722315810000|2024-07-30 05:03:30|184431.1|184301.1|184429.9|184299.9|184431.1|184301.1|184429.9|184299.9|5
1722315820000|2024-07-30 05:03:40|184429.6|184299.6|184429.9|184299.9|184430|184300|184429.6|184299.6|4
1722315830000|2024-07-30 05:03:50|184434.6|184304.6|184434.8|184304.8|184435.6|184305.6|184434.6|184304.6|4
1722315840000|2024-07-30 05:04:00|184433.6|184303.6|184436.9|184306.9|184442.1|184312.1|184433.2|184303.2|5
1722315850000|2024-07-30 05:04:10|184439|184309|184434.7|184304.7|184440.1|184310.1|184434.7|184304.7|5
1722315860000|2024-07-30 05:04:20|184434.9|184304.9|184434.9|184304.9|184434.9|184304.9|184434.9|184304.9|1
1722315870000|2024-07-30 05:04:30|184432.6|184302.6|184433.6|184303.6|184434|184304|184432.6|184302.6|4
1722315880000|2024-07-30 05:04:40|184436.6|184306.6|184436.9|184306.9|184436.9|184306.9|184436.6|184306.6|2
1722315890000|2024-07-30 05:04:50|184437.1|184307.1|184436.3|184306.3|184437.1|184307.1|184436.3|184306.3|4
1722315900000|2024-07-30 05:05:00|184433.6|184303.6|184431.6|184301.6|184436.8|184306.8|184431.6|184301.6|5
1722315910000|2024-07-30 05:05:10|184432.3|184302.3|184429.4|184299.4|184432.3|184302.3|184429.4|184299.4|2
1722315930000|2024-07-30 05:05:30|184428.3|184298.3|184438.6|184308.6|184438.6|184308.6|184426.2|184296.2|11
1722315940000|2024-07-30 05:05:40|184434.2|184304.2|184437.9|184307.9|184437.9|184307.9|184433.1|184303.1|9
1722315950000|2024-07-30 05:05:50|184436.9|184306.9|184442.1|184312.1|184442.6|184312.6|184433|184303|9
1722315960000|2024-07-30 05:06:00|184439.3|184309.3|184439.4|184309.4|184444.1|184314.1|184435.7|184305.7|8
1722315980000|2024-07-30 05:06:20|184440.8|184310.8|184432|184302|184440.8|184310.8|184431.6|184301.6|3
1722315990000|2024-07-30 05:06:30|184440.9|184310.9|184442.2|184312.2|184442.2|184312.2|184440.9|184310.9|4
1722316000000|2024-07-30 05:06:40|184442.3|184312.3|184441.2|184311.2|184442.3|184312.3|184441.2|184311.2|4
1722316010000|2024-07-30 05:06:50|184442.2|184312.2|184434|184304|184442.2|184312.2|184434|184304|2
1722316020000|2024-07-30 05:07:00|184433.8|184303.8|184441.3|184311.3|184441.3|184311.3|184432.3|184302.3|3
1722316030000|2024-07-30 05:07:10|184443.3|184313.3|184443.4|184313.4|184443.4|184313.4|184442.5|184312.5|3
1722316040000|2024-07-30 05:07:20|184440|184310|184440|184310|184440|184310|184440|184310|1
1722316050000|2024-07-30 05:07:30|184449.1|184319.1|184440.8|184310.8|184449.1|184319.1|184439.1|184309.1|5
1722316060000|2024-07-30 05:07:40|184441|184311|184440.8|184310.8|184441|184311|184440.8|184310.8|2
1722316070000|2024-07-30 05:07:50|184436.1|184306.1|184436.1|184306.1|184436.1|184306.1|184436.1|184306.1|1
1722316080000|2024-07-30 05:08:00|184440.1|184310.1|184440.1|184310.1|184440.1|184310.1|184440.1|184310.1|1
1722316090000|2024-07-30 05:08:10|184444.5|184314.5|184439.3|184309.3|184446.4|184316.4|184439.3|184309.3|6
1722316100000|2024-07-30 05:08:20|184439.4|184309.4|184445.1|184315.1|184445.2|184315.2|184439.3|184309.3|5
1722316110000|2024-07-30 05:08:30|184445|184315|184445|184315|184445.2|184315.2|184444.7|184314.7|5
1722316120000|2024-07-30 05:08:40|184440.8|184310.8|184446|184316|184457.2|184327.2|184440.8|184310.8|5
1722316130000|2024-07-30 05:08:50|184445.8|184315.8|184445.8|184315.8|184445.8|184315.8|184445.8|184315.8|1
1722316140000|2024-07-30 05:09:00|184444.9|184314.9|184439.3|184309.3|184444.9|184314.9|184439.3|184309.3|3
1722316150000|2024-07-30 05:09:10|184439.5|184309.5|184455.4|184325.4|184455.4|184325.4|184438.6|184308.6|7
1722316160000|2024-07-30 05:09:20|184456.3|184326.3|184449.6|184319.6|184463.5|184333.5|184446.8|184316.8|13
1722316170000|2024-07-30 05:09:30|184452.6|184322.6|184446.6|184316.6|184454.5|184324.5|184438.5|184308.5|16
1722316180000|2024-07-30 05:09:40|184449|184319|184455.2|184325.2|184456.8|184326.8|184448.2|184318.2|6
1722316190000|2024-07-30 05:09:50|184453.4|184323.4|184452.6|184322.6|184455.3|184325.3|184452.6|184322.6|3
1722316200000|2024-07-30 05:10:00|184453.2|184323.2|184450.9|184320.9|184453.2|184323.2|184450.9|184320.9|2
1722316210000|2024-07-30 05:10:10|184449.2|184319.2|184449.2|184319.2|184449.2|184319.2|184449.2|184319.2|1
1722316220000|2024-07-30 05:10:20|184450|184320|184450|184320|184450|184320|184450|184320|1
1722316230000|2024-07-30 05:10:30|184462.7|184332.7|184468.8|184338.8|184468.8|184338.8|184461.4|184331.4|7
1722316240000|2024-07-30 05:10:40|184470.2|184340.2|184464|184334|184470.2|184340.2|184464|184334|5
1722316250000|2024-07-30 05:10:50|184451.3|184321.3|184448.6|184318.6|184451.3|184321.3|184448.6|184318.6|4
1722316260000|2024-07-30 05:11:00|184449.2|184319.2|184449.2|184319.2|184449.2|184319.2|184449.2|184319.2|1
1722316280000|2024-07-30 05:11:20|184459.7|184329.7|184460.5|184330.5|184460.5|184330.5|184459.7|184329.7|2
1722316290000|2024-07-30 05:11:30|184462.3|184332.3|184433.5|184343.5|184462.4|184343.5|184427.4|184331.1|7
1722316300000|2024-07-30 05:11:40|184435.4|184345.4|184446.2|184316.2|184454.3|184352.2|184435.4|184316.2|7
1722316310000|2024-07-30 05:11:50|184454.3|184324.3|184437.2|184307.2|184454.3|184324.3|184428.2|184298.2|10
1722316320000|2024-07-30 05:12:00|184436.7|184306.7|184443|184313|184443|184313|184432.6|184302.6|5
1722316330000|2024-07-30 05:12:10|184443.6|184313.6|184444.7|184314.7|184444.7|184314.7|184443.6|184313.6|3
1722316340000|2024-07-30 05:12:20|184443.7|184313.7|184433.5|184343.5|184447.7|184349.7|184433.5|184313.7|5
1722316350000|2024-07-30 05:12:30|184438|184348|184439.2|184349.2|184439.2|184349.2|184438|184348|2
1722316360000|2024-07-30 05:12:40|184439.6|184349.6|184427.7|184337.7|184439.6|184349.6|184427.7|184337.7|2
1722316380000|2024-07-30 05:13:00|184438.7|184308.7|184438.7|184308.7|184438.7|184308.7|184438.7|184308.7|1
1722316390000|2024-07-30 05:13:10|184439.2|184309.2|184438.5|184308.5|184439.2|184309.2|184428.5|184298.5|6
1722316400000|2024-07-30 05:13:20|184431.7|184301.7|184434.1|184304.1|184436|184306|184431.4|184301.4|7
1722316410000|2024-07-30 05:13:30|184432.6|184302.6|184432.4|184302.4|184448.4|184318.4|184430.1|184300.1|9
1722316420000|2024-07-30 05:13:40|184435.9|184305.9|184439.7|184309.7|184439.7|184309.7|184435.9|184305.9|3
1722316430000|2024-07-30 05:13:50|184440|184310|184442.1|184312.1|184442.1|184312.1|184439.9|184309.9|4
1722316440000|2024-07-30 05:14:00|184442|184312|184464.4|184334.4|184464.4|184334.4|184436|184306|7
1722316460000|2024-07-30 05:14:20|184464.2|184334.2|184464.2|184334.2|184464.2|184334.2|184464.2|184334.2|1
1722316470000|2024-07-30 05:14:30|184450.6|184320.6|184450.6|184320.6|184450.6|184320.6|184450.6|184320.6|1
1722316490000|2024-07-30 05:14:50|184449.2|184319.2|184449.1|184319.1|184451.3|184321.3|184444.7|184314.7|8
1722316500000|2024-07-30 05:15:00|184450.2|184320.2|184457|184327|184463.8|184333.8|184450.2|184320.2|8
1722316510000|2024-07-30 05:15:10|184459.5|184329.5|184458.6|184328.6|184460.5|184330.5|184458.6|184328.6|3
1722316520000|2024-07-30 05:15:20|184455.5|184325.5|184444.2|184314.2|184463.5|184333.5|184444.2|184314.2|9
1722316530000|2024-07-30 05:15:30|184444.9|184314.9|184450.7|184320.7|184450.7|184320.7|184444.9|184314.9|4
1722316540000|2024-07-30 05:15:40|184453.8|184323.8|184445.8|184315.8|184454.4|184324.4|184444.5|184314.5|8
1722316550000|2024-07-30 05:15:50|184446.2|184316.2|184446.2|184316.2|184446.2|184316.2|184446.2|184316.2|1
1722316570000|2024-07-30 05:16:10|184458|184328|184457|184327|184458|184328|184457|184327|2
1722316580000|2024-07-30 05:16:20|184456.3|184326.3|184456.3|184326.3|184456.3|184326.3|184456.3|184326.3|1
1722316600000|2024-07-30 05:16:40|184457.1|184327.1|184445.3|184315.3|184457.1|184327.1|184445.3|184315.3|2
1722316610000|2024-07-30 05:16:50|184446.8|184316.8|184450.3|184320.3|184450.3|184320.3|184446.8|184316.8|2
1722316630000|2024-07-30 05:17:10|184461.6|184331.6|184458.1|184328.1|184461.6|184331.6|184458.1|184328.1|2
1722316650000|2024-07-30 05:17:30|184446.1|184316.1|184446.1|184316.1|184446.1|184316.1|184446.1|184316.1|1
1722316670000|2024-07-30 05:17:50|184446.7|184316.7|184450.2|184320.2|184450.2|184320.2|184446.7|184316.7|2
1722316690000|2024-07-30 05:18:10|184459.3|184329.3|184455.1|184325.1|184459.3|184329.3|184455.1|184325.1|2
1722316700000|2024-07-30 05:18:20|184456.4|184326.4|184455.1|184325.1|184457.7|184327.7|184455.1|184325.1|3
1722316710000|2024-07-30 05:18:30|184446.1|184316.1|184441.4|184311.4|184449|184319|184441.4|184311.4|3
1722316720000|2024-07-30 05:18:40|184444.8|184314.8|184444.8|184314.8|184444.8|184314.8|184444.8|184314.8|1
1722316730000|2024-07-30 05:18:50|184448.1|184318.1|184448.1|184318.1|184448.1|184318.1|184448.1|184318.1|1
1722316740000|2024-07-30 05:19:00|184442.7|184312.7|184446.4|184316.4|184446.4|184316.4|184442.7|184312.7|2
1722316750000|2024-07-30 05:19:10|184462.5|184332.5|184462.5|184332.5|184462.5|184332.5|184462.5|184332.5|1
1722316760000|2024-07-30 05:19:20|184446.4|184316.4|184438.6|184308.6|184462.5|184332.5|184438.6|184308.6|4
1722316770000|2024-07-30 05:19:30|184443.4|184313.4|184439|184309|184443.4|184313.4|184438.2|184308.2|3
1722316780000|2024-07-30 05:19:40|184445.2|184315.2|184444.4|184314.4|184448.9|184318.9|184439|184309|9
1722316790000|2024-07-30 05:19:50|184444.1|184314.1|184444.1|184314.1|184444.1|184314.1|184444.1|184314.1|1
1722316800000|2024-07-30 05:20:00|184452.3|184322.3|184448.8|184318.8|184452.3|184322.3|184447.8|184317.8|6
1722316810000|2024-07-30 05:20:10|184448.4|184318.4|184461.4|184331.4|184461.4|184331.4|184448.4|184318.4|2
1722316820000|2024-07-30 05:20:20|184443.7|184313.7|184446.4|184316.4|184448.8|184318.8|184443.7|184313.7|4
1722316830000|2024-07-30 05:20:30|184448.6|184318.6|184443.9|184313.9|184448.6|184318.6|184443.9|184313.9|3
1722316850000|2024-07-30 05:20:50|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|1
1722316860000|2024-07-30 05:21:00|184458.3|184328.3|184458.3|184328.3|184458.3|184328.3|184458.3|184328.3|1
1722316870000|2024-07-30 05:21:10|184459.2|184329.2|184444.2|184314.2|184460.1|184330.1|184444.2|184314.2|5
1722316880000|2024-07-30 05:21:20|184444|184314|184436|184306|184447.9|184317.9|184436|184306|3
1722316890000|2024-07-30 05:21:30|184439.1|184309.1|184439.1|184309.1|184439.1|184309.1|184439.1|184309.1|1
1722316900000|2024-07-30 05:21:40|184440.1|184310.1|184458.8|184328.8|184458.8|184328.8|184440.1|184310.1|2
1722316920000|2024-07-30 05:22:00|184451.4|184361.4|184440.2|184310.2|184463.2|184361.4|184440.2|184310.2|12
1722316930000|2024-07-30 05:22:10|184451.8|184321.8|184451.9|184321.9|184455.5|184325.5|184451.8|184321.8|3
1722316940000|2024-07-30 05:22:20|184451|184321|184453.1|184323.1|184454.7|184324.7|184445.5|184315.5|9
1722316950000|2024-07-30 05:22:30|184453.9|184323.9|184446.4|184316.4|184472.9|184342.9|184446.4|184316.4|12
1722316960000|2024-07-30 05:22:40|184446|184316|184452|184322|184455.1|184325.1|184446|184316|6
1722316970000|2024-07-30 05:22:50|184453.8|184323.8|184441.3|184311.3|184453.8|184323.8|184441.3|184311.3|6
1722316980000|2024-07-30 05:23:00|184442.2|184312.2|184442.1|184312.1|184442.2|184312.2|184442.1|184312.1|2
1722316990000|2024-07-30 05:23:10|184443.9|184313.9|184445|184315|184445|184315|184443.9|184313.9|2
1722317000000|2024-07-30 05:23:20|184446.2|184316.2|184468|184338|184468|184338|184446.2|184316.2|6
1722317010000|2024-07-30 05:23:30|184444.2|184354.2|184445.5|184355.5|184445.5|184355.5|184441.3|184351.3|4
1722317020000|2024-07-30 05:23:40|184458.1|184328.1|184460.6|184330.6|184462.6|184332.6|184458.1|184328.1|5
1722317030000|2024-07-30 05:23:50|184449.7|184319.7|184441|184311|184449.7|184319.7|184433.6|184303.6|8
1722317040000|2024-07-30 05:24:00|184445.6|184315.6|184446.2|184316.2|184454.3|184324.3|184443.6|184313.6|13
1722317050000|2024-07-30 05:24:10|184445.3|184315.3|184443.9|184313.9|184446.3|184316.3|184443.9|184313.9|3
1722317060000|2024-07-30 05:24:20|184436.3|184306.3|184438.2|184308.2|184443.7|184313.7|184436|184306|11
1722317070000|2024-07-30 05:24:30|184443.5|184313.5|184440.7|184310.7|184453.6|184323.6|184440.7|184310.7|6
1722317080000|2024-07-30 05:24:40|184440.1|184310.1|184453.1|184323.1|184453.6|184323.6|184440.1|184310.1|4
1722317090000|2024-07-30 05:24:50|184454.2|184324.2|184435.4|184305.4|184455.4|184325.4|184434.2|184304.2|9
1722317100000|2024-07-30 05:25:00|184435.3|184305.3|184435.4|184305.4|184435.4|184305.4|184435.3|184305.3|2
1722317110000|2024-07-30 05:25:10|184434.7|184304.7|184434.4|184304.4|184434.7|184304.7|184434.4|184304.4|2
1722317120000|2024-07-30 05:25:20|184441.6|184311.6|184451.6|184321.6|184451.6|184321.6|184441.6|184311.6|2
1722317130000|2024-07-30 05:25:30|184451.5|184321.5|184431.5|184341.5|184456.1|184341.5|184431.5|184321.5|4
1722317140000|2024-07-30 05:25:40|184446.9|184316.9|184444.1|184314.1|184454.9|184324.9|184442.6|184312.6|5
1722317150000|2024-07-30 05:25:50|184442.9|184312.9|184442.9|184312.9|184442.9|184312.9|184442.9|184312.9|1
1722317160000|2024-07-30 05:26:00|184444.1|184314.1|184436.3|184306.3|184447.3|184317.3|184436.3|184306.3|5
1722317170000|2024-07-30 05:26:10|184436.2|184306.2|184436|184306|184436.8|184306.8|184435.3|184305.3|4
1722317180000|2024-07-30 05:26:20|184440.5|184310.5|184441.6|184311.6|184444.2|184314.2|184439.3|184309.3|8
1722317190000|2024-07-30 05:26:30|184463.4|184333.4|184463.6|184333.6|184463.6|184333.6|184452.3|184322.3|5
1722317200000|2024-07-30 05:26:40|184452.5|184322.5|184456.7|184326.7|184456.7|184326.7|184452.5|184322.5|2
1722317210000|2024-07-30 05:26:50|184453.5|184323.5|184450.7|184320.7|184453.5|184323.5|184450.7|184320.7|2
1722317220000|2024-07-30 05:27:00|184450.1|184320.1|184450.1|184320.1|184450.1|184320.1|184450.1|184320.1|1
1722317230000|2024-07-30 05:27:10|184461.7|184331.7|184450.7|184360.7|184461.7|184360.7|184450.7|184331.7|2
1722317240000|2024-07-30 05:27:20|184453.2|184363.2|184463.2|184333.2|184469.3|184363.2|184453.2|184329.3|7
1722317250000|2024-07-30 05:27:30|184458.9|184328.9|184464|184334|184464|184334|184458.9|184328.9|4
1722317260000|2024-07-30 05:27:40|184453.5|184323.5|184450.8|184320.8|184455.9|184325.9|184450.8|184320.8|7
1722317270000|2024-07-30 05:27:50|184450.2|184320.2|184451.9|184321.9|184454.2|184324.2|184443.5|184313.5|9
1722317280000|2024-07-30 05:28:00|184453|184323|184452.4|184322.4|184453.8|184323.8|184452.4|184322.4|4
1722317290000|2024-07-30 05:28:10|184460.5|184330.5|184457.3|184327.3|184462|184332|184456.5|184326.5|6
1722317300000|2024-07-30 05:28:20|184459.9|184329.9|184460.7|184330.7|184464.2|184334.2|184459.9|184329.9|6
1722317310000|2024-07-30 05:28:30|184461.9|184331.9|184451.4|184321.4|184465.6|184335.6|184451.4|184321.4|4
1722317320000|2024-07-30 05:28:40|184445.4|184315.4|184450.5|184320.5|184456.6|184326.6|184445.4|184315.4|4
1722317330000|2024-07-30 05:28:50|184454.4|184324.4|184454.4|184324.4|184454.4|184324.4|184454.4|184324.4|1
1722317340000|2024-07-30 05:29:00|184455|184325|184455|184325|184467.5|184337.5|184454.2|184324.2|4
1722317350000|2024-07-30 05:29:10|184455.5|184325.5|184452.4|184322.4|184467.7|184337.7|184451.8|184321.8|6
1722317360000|2024-07-30 05:29:20|184465.2|184335.2|184454.2|184324.2|184467.9|184337.9|184454.2|184324.2|4
1722317390000|2024-07-30 05:29:50|184454.4|184324.4|184454.5|184324.5|184454.5|184324.5|184454.4|184324.4|2
1722317400000|2024-07-30 05:30:00|184451.5|184321.5|184451.5|184321.5|184451.5|184321.5|184451.5|184321.5|1
1722317420000|2024-07-30 05:30:20|184463.5|184333.5|184463.5|184333.5|184463.5|184333.5|184463.5|184333.5|1
1722317430000|2024-07-30 05:30:30|184458.8|184328.8|184448.7|184318.7|184460.5|184330.5|184441.8|184311.8|10
1722317440000|2024-07-30 05:30:40|184440.4|184310.4|184445.9|184315.9|184445.9|184315.9|184437.6|184307.6|5
1722317450000|2024-07-30 05:30:50|184445.2|184315.2|184445.2|184315.2|184445.2|184315.2|184445.2|184315.2|1
1722317460000|2024-07-30 05:31:00|184454.3|184324.3|184451.9|184321.9|184454.3|184324.3|184451.9|184321.9|2
1722317490000|2024-07-30 05:31:30|184443.5|184313.5|184443.4|184313.4|184443.5|184313.5|184443.4|184313.4|2
1722317500000|2024-07-30 05:31:40|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|1
1722317520000|2024-07-30 05:32:00|184447.2|184317.2|184459.7|184329.7|184461|184331|184447.2|184317.2|7
1722317530000|2024-07-30 05:32:10|184457|184327|184457|184327|184457|184327|184457|184327|1
1722317540000|2024-07-30 05:32:20|184458.9|184328.9|184440.4|184310.4|184458.9|184328.9|184440.4|184310.4|9
1722317550000|2024-07-30 05:32:30|184447.1|184317.1|184444.6|184314.6|184452.6|184322.6|184444|184314|12
1722317560000|2024-07-30 05:32:40|184444.1|184314.1|184441.5|184311.5|184444.1|184314.1|184441.5|184311.5|2
1722317570000|2024-07-30 05:32:50|184458|184328|184458|184328|184458|184328|184458|184328|1
1722317580000|2024-07-30 05:33:00|184455.3|184325.3|184452.9|184322.9|184456.6|184326.6|184452.9|184322.9|3
1722317600000|2024-07-30 05:33:20|184444|184314|184444|184314|184444|184314|184444|184314|1
1722317610000|2024-07-30 05:33:30|184444.5|184314.5|184445.8|184315.8|184445.8|184315.8|184444.5|184314.5|2
1722317620000|2024-07-30 05:33:40|184449.1|184319.1|184445|184315|184449.1|184319.1|184445|184315|3
1722317630000|2024-07-30 05:33:50|184454.3|184324.3|184453.4|184323.4|184454.3|184324.3|184453.4|184323.4|2
1722317650000|2024-07-30 05:34:10|184444.3|184314.3|184444.3|184314.3|184444.3|184314.3|184444.3|184314.3|1
1722317660000|2024-07-30 05:34:20|184444|184314|184448.5|184318.5|184448.5|184318.5|184444|184314|3
1722317670000|2024-07-30 05:34:30|184440.5|184310.5|184445.8|184315.8|184448.9|184318.9|184440.5|184310.5|5
1722317680000|2024-07-30 05:34:40|184448.9|184318.9|184457.6|184327.6|184457.6|184327.6|184448.9|184318.9|2
1722317690000|2024-07-30 05:34:50|184458.7|184328.7|184458.7|184328.7|184458.7|184328.7|184458.7|184328.7|1
1722317700000|2024-07-30 05:35:00|184455.5|184325.5|184455.7|184325.7|184460.3|184330.3|184455.5|184325.5|4
1722317710000|2024-07-30 05:35:10|184446|184316|184448.6|184318.6|184448.6|184318.6|184446|184316|6
1722317720000|2024-07-30 05:35:20|184451.5|184321.5|184449.2|184319.2|184451.5|184321.5|184449.2|184319.2|2
1722317740000|2024-07-30 05:35:40|184458.9|184328.9|184459.2|184329.2|184459.4|184329.4|184458.9|184328.9|3
1722317750000|2024-07-30 05:35:50|184459.1|184329.1|184459.1|184329.1|184459.1|184329.1|184459.1|184329.1|1
1722317760000|2024-07-30 05:36:00|184460.4|184330.4|184440.7|184310.7|184460.4|184330.4|184440.6|184310.6|9
1722317770000|2024-07-30 05:36:10|184448.9|184318.9|184450|184320|184450|184320|184448.9|184318.9|3
1722317780000|2024-07-30 05:36:20|184445.6|184315.6|184448.5|184318.5|184450.1|184320.1|184445.6|184315.6|4
1722317790000|2024-07-30 05:36:30|184451.6|184321.6|184462.3|184332.3|184463.4|184333.4|184451.6|184321.6|3
1722317810000|2024-07-30 05:36:50|184463.3|184333.3|184462.2|184332.2|184463.3|184333.3|184462.2|184332.2|2
1722317820000|2024-07-30 05:37:00|184451.5|184321.5|184444.5|184314.5|184451.5|184321.5|184440.7|184310.7|5
1722317830000|2024-07-30 05:37:10|184443|184313|184442.4|184312.4|184443|184313|184442.4|184312.4|2
1722317840000|2024-07-30 05:37:20|184443.4|184313.4|184443.4|184313.4|184443.4|184313.4|184443.4|184313.4|1
1722317850000|2024-07-30 05:37:30|184448.9|184318.9|184448.9|184318.9|184448.9|184318.9|184448.9|184318.9|1
1722317870000|2024-07-30 05:37:50|184446.8|184316.8|184446.6|184316.6|184447.2|184317.2|184427|184297|13
1722317880000|2024-07-30 05:38:00|184443.5|184313.5|184443.4|184313.4|184443.5|184313.5|184443.4|184313.4|2
1722317890000|2024-07-30 05:38:10|184446.5|184316.5|184446.5|184316.5|184446.5|184316.5|184446.5|184316.5|1
1722317900000|2024-07-30 05:38:20|184446.4|184316.4|184456.4|184326.4|184456.4|184326.4|184446.4|184316.4|2
1722317910000|2024-07-30 05:38:30|184456.3|184326.3|184452.5|184322.5|184456.3|184326.3|184452.5|184322.5|3
1722317920000|2024-07-30 05:38:40|184452.3|184322.3|184442.2|184312.2|184452.3|184322.3|184442.2|184312.2|2
1722317930000|2024-07-30 05:38:50|184441.8|184311.8|184442.7|184312.7|184442.7|184312.7|184441.8|184311.8|2
1722317940000|2024-07-30 05:39:00|184438.3|184308.3|184436.9|184306.9|184438.3|184308.3|184436.9|184306.9|4
1722317950000|2024-07-30 05:39:10|184438.2|184308.2|184438.6|184308.6|184438.6|184308.6|184438.2|184308.2|2
1722317960000|2024-07-30 05:39:20|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|184444|184314|3
1722317970000|2024-07-30 05:39:30|184444.1|184314.1|184453.7|184323.7|184453.7|184323.7|184444.1|184314.1|2
1722317980000|2024-07-30 05:39:40|184444.1|184314.1|184438.5|184308.5|184444.1|184314.1|184438.5|184308.5|3
1722317990000|2024-07-30 05:39:50|184438.7|184308.7|184438.5|184308.5|184438.7|184308.7|184438.5|184308.5|2
1722318000000|2024-07-30 05:40:00|184436.6|184306.6|184429.3|184299.3|184440.2|184310.2|184429.3|184299.3|7
1722318010000|2024-07-30 05:40:10|184429.2|184299.2|184433.8|184303.8|184438.2|184308.2|184428.3|184298.3|13
1722318020000|2024-07-30 05:40:20|184431.1|184301.1|184433.7|184303.7|184440.6|184310.6|184428.8|184298.8|10
1722318030000|2024-07-30 05:40:30|184433.9|184303.9|184433.2|184303.2|184433.9|184303.9|184428.2|184298.2|6
1722318040000|2024-07-30 05:40:40|184430.7|184300.7|184430.8|184300.8|184430.8|184300.8|184430.7|184300.7|2
1722318050000|2024-07-30 05:40:50|184430.7|184300.7|184430.7|184300.7|184431.1|184301.1|184430.7|184300.7|5
1722318060000|2024-07-30 05:41:00|184432.2|184302.2|184431.1|184301.1|184432.2|184302.2|184430.9|184300.9|5
1722318070000|2024-07-30 05:41:10|184435.1|184305.1|184432.6|184302.6|184435.1|184305.1|184432.6|184302.6|4
1722318080000|2024-07-30 05:41:20|184432.4|184302.4|184435.1|184305.1|184435.1|184305.1|184431.5|184301.5|9
1722318090000|2024-07-30 05:41:30|184435.4|184305.4|184432.2|184302.2|184440.9|184310.9|184429.6|184299.6|16
1722318100000|2024-07-30 05:41:40|184433.7|184303.7|184432.9|184302.9|184436.2|184306.2|184431|184301|17
1722318110000|2024-07-30 05:41:50|184432.2|184302.2|184432.5|184302.5|184432.5|184302.5|184432.2|184302.2|2
1722318120000|2024-07-30 05:42:00|184439.2|184309.2|184439.2|184309.2|184439.2|184309.2|184439.2|184309.2|1
1722318130000|2024-07-30 05:42:10|184438.1|184308.1|184437.3|184307.3|184441.5|184311.5|184435.9|184305.9|11
1722318140000|2024-07-30 05:42:20|184437.6|184307.6|184437.6|184307.6|184437.6|184307.6|184437.5|184307.5|3
1722318150000|2024-07-30 05:42:30|184435.4|184305.4|184434.1|184304.1|184435.4|184305.4|184434.1|184304.1|2
1722318160000|2024-07-30 05:42:40|184437.4|184307.4|184438.1|184308.1|184438.2|184308.2|184436.8|184306.8|5
1722318170000|2024-07-30 05:42:50|184441.6|184311.6|184438.2|184308.2|184441.6|184311.6|184438.2|184308.2|2
1722318180000|2024-07-30 05:43:00|184436.8|184306.8|184432.5|184302.5|184440.6|184310.6|184432.5|184302.5|7
1722318190000|2024-07-30 05:43:10|184432|184302|184431.1|184301.1|184432|184302|184431.1|184301.1|2
1722318200000|2024-07-30 05:43:20|184440.2|184310.2|184431.2|184301.2|184440.2|184310.2|184429.6|184299.6|4
1722318210000|2024-07-30 05:43:30|184431.1|184301.1|184445|184315|184445|184315|184431.1|184301.1|21
1722318220000|2024-07-30 05:43:40|184445.7|184315.7|184439.9|184309.9|184461.5|184331.5|184439.7|184309.7|22
1722318230000|2024-07-30 05:43:50|184438.9|184308.9|184455.7|184325.7|184457.3|184327.3|184426.4|184296.4|23
1722318240000|2024-07-30 05:44:00|184452|184322|184451.2|184321.2|184458.9|184328.9|184442.3|184312.3|31
1722318250000|2024-07-30 05:44:10|184456.5|184326.5|184448.2|184318.2|184462.2|184332.2|184439|184309|27
1722318260000|2024-07-30 05:44:20|184450.7|184320.7|184443.7|184313.7|184462|184332|184439.2|184309.2|38
1722318270000|2024-07-30 05:44:30|184444.8|184314.8|184446.8|184316.8|184446.8|184316.8|184432.2|184302.2|15
1722318280000|2024-07-30 05:44:40|184449|184319|184448.9|184318.9|184449|184319|184448.9|184318.9|2
1722318300000|2024-07-30 05:45:00|184448.8|184318.8|184460.8|184330.8|184462.5|184332.5|184448.8|184318.8|3
1722318310000|2024-07-30 05:45:10|184461.8|184331.8|184461.8|184331.8|184461.8|184331.8|184461.8|184331.8|1
1722318320000|2024-07-30 05:45:20|184460.7|184330.7|184448.3|184318.3|184460.7|184330.7|184448.3|184318.3|2
1722318330000|2024-07-30 05:45:30|184450.3|184320.3|184433.3|184303.3|184450.9|184320.9|184431.4|184301.4|5
1722318340000|2024-07-30 05:45:40|184432.4|184302.4|184432.4|184302.4|184435.9|184305.9|184429.4|184299.4|7
1722318350000|2024-07-30 05:45:50|184432.3|184302.3|184431.7|184301.7|184432.3|184302.3|184426.1|184296.1|15
1722318360000|2024-07-30 05:46:00|184434.9|184304.9|184429.3|184299.3|184436.1|184306.1|184426.6|184296.6|21
1722318370000|2024-07-30 05:46:10|184432|184302|184433.5|184303.5|184433.5|184303.5|184426.3|184296.3|11
1722318380000|2024-07-30 05:46:20|184434.9|184304.9|184432.8|184302.8|184436.5|184306.5|184430.8|184300.8|14
1722318390000|2024-07-30 05:46:30|184431.2|184301.2|184460.3|184330.3|184460.3|184336.3|184422.8|184300.2|21
1722318400000|2024-07-30 05:46:40|184461.3|184331.3|184447.4|184317.4|184467.2|184337.2|184438.1|184308.1|32
1722318410000|2024-07-30 05:46:50|184449.3|184319.3|184447.8|184317.8|184457|184327|184438.7|184308.7|22
1722318420000|2024-07-30 05:47:00|184445.2|184315.2|184456.1|184326.1|184465|184335|184441.6|184311.6|25
1722318430000|2024-07-30 05:47:10|184465.5|184335.5|184448.7|184318.7|184465.5|184335.5|184441.5|184311.5|26
1722318440000|2024-07-30 05:47:20|184445.6|184315.6|184449.1|184319.1|184456.6|184326.6|184441.6|184311.6|21
1722318450000|2024-07-30 05:47:30|184448.6|184318.6|184446.5|184316.5|184454.1|184324.1|184441.1|184311.1|21
1722318460000|2024-07-30 05:47:40|184445.4|184315.4|184434|184304|184464.7|184334.7|184432|184302|13
1722318470000|2024-07-30 05:47:50|184433.9|184303.9|184433.9|184303.9|184435.9|184305.9|184433.9|184303.9|8
1722318480000|2024-07-30 05:48:00|184434.6|184304.6|184434.6|184304.6|184434.8|184304.8|184434.2|184304.2|4
1722318490000|2024-07-30 05:48:10|184434.4|184304.4|184440.1|184310.1|184440.1|184310.1|184434.4|184304.4|3
1722318500000|2024-07-30 05:48:20|184439.8|184309.8|184440.4|184310.4|184441.1|184311.1|184438.4|184308.4|8
1722318510000|2024-07-30 05:48:30|184440.5|184310.5|184438.2|184308.2|184453.8|184323.8|184434.2|184304.2|22
1722318520000|2024-07-30 05:48:40|184434.9|184304.9|184521.5|184391.5|184526.8|184396.8|184431.7|184301.7|28
1722318530000|2024-07-30 05:48:50|184520.4|184390.4|184520.9|184390.9|184532.7|184402.7|184519.2|184389.2|12
1722318540000|2024-07-30 05:49:00|184519.9|184389.9|184506.5|184376.5|184526.5|184396.5|184505.3|184375.3|9
1722318560000|2024-07-30 05:49:20|184507.9|184377.9|184507.9|184377.9|184507.9|184377.9|184507.9|184377.9|1
1722318570000|2024-07-30 05:49:30|184507.1|184377.1|184512.3|184382.3|184515.8|184385.8|184506.4|184376.4|6
1722318580000|2024-07-30 05:49:40|184513.9|184383.9|184514.3|184384.3|184515.5|184385.5|184511.6|184381.6|12
1722318600000|2024-07-30 05:50:00|184509.2|184379.2|184522.5|184392.5|184536.2|184406.2|184508.7|184378.7|13
1722318610000|2024-07-30 05:50:10|184521.3|184391.3|184557.5|184427.5|184557.5|184427.5|184520.7|184390.7|11
1722318630000|2024-07-30 05:50:30|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|184551.6|184421.6|3
1722318640000|2024-07-30 05:50:40|184558.7|184428.7|184558.7|184428.7|184558.7|184428.7|184558.7|184428.7|1
1722318650000|2024-07-30 05:50:50|184548.2|184458.2|184548.2|184458.2|184548.2|184458.2|184548.2|184458.2|1
1722318660000|2024-07-30 05:51:00|184537.8|184447.8|184537.8|184447.8|184537.9|184447.9|184537.8|184447.8|3
1722318680000|2024-07-30 05:51:20|184537.9|184447.9|184538|184448|184538|184448|184537.9|184447.9|2
1722318690000|2024-07-30 05:51:30|184537.9|184447.9|184538.1|184448.1|184548.1|184458.1|184537.9|184447.9|4
1722318700000|2024-07-30 05:51:40|184538|184448|184537.7|184447.7|184538|184448|184537.7|184447.7|2
1722318710000|2024-07-30 05:51:50|184537.8|184447.8|184538.4|184448.4|184538.4|184448.4|184537.8|184447.8|3
1722318720000|2024-07-30 05:52:00|184538.3|184448.3|184537.5|184447.5|184538.3|184448.3|184537.3|184447.3|3
1722318730000|2024-07-30 05:52:10|184538.7|184448.7|184539.3|184449.3|184539.3|184449.3|184538.7|184448.7|2
1722318750000|2024-07-30 05:52:30|184541.1|184451.1|184541.8|184451.8|184542|184452|184541.1|184451.1|3
1722318760000|2024-07-30 05:52:40|184542|184452|184542|184452|184542|184452|184541.2|184451.2|4
1722318770000|2024-07-30 05:52:50|184542.2|184452.2|184540.2|184450.2|184542.3|184452.3|184540.2|184450.2|4
1722318790000|2024-07-30 05:53:10|184539.8|184449.8|184540.1|184450.1|184540.1|184450.1|184539.8|184449.8|2
1722318800000|2024-07-30 05:53:20|184540.4|184450.4|184541.8|184451.8|184541.8|184451.8|184540.3|184450.3|3
1722318810000|2024-07-30 05:53:30|184542|184452|184541.6|184451.6|184542|184452|184541.6|184451.6|2
1722318820000|2024-07-30 05:53:40|184541.2|184451.2|184541.5|184451.5|184541.5|184451.5|184541.2|184451.2|2
1722318830000|2024-07-30 05:53:50|184540.1|184450.1|184540.2|184450.2|184540.2|184450.2|184540.1|184450.1|2
1722318840000|2024-07-30 05:54:00|184540.3|184450.3|184540.2|184450.2|184540.3|184450.3|184540.2|184450.2|2
1722318850000|2024-07-30 05:54:10|184539.9|184449.9|184541.7|184451.7|184542.4|184452.4|184539.9|184449.9|4
1722318860000|2024-07-30 05:54:20|184542.7|184452.7|184542.6|184452.6|184542.7|184452.7|184542.5|184452.5|3
1722318870000|2024-07-30 05:54:30|184542.7|184452.7|184542.7|184452.7|184542.7|184452.7|184542.7|184452.7|1
1722318880000|2024-07-30 05:54:40|184541.7|184451.7|184541.7|184451.7|184541.7|184451.7|184541.7|184451.7|1
1722318890000|2024-07-30 05:54:50|184541.6|184451.6|184541.6|184451.6|184541.6|184451.6|184541.6|184451.6|1
1722318900000|2024-07-30 05:55:00|184541.7|184451.7|184540.5|184450.5|184541.7|184451.7|184540.5|184450.5|4
1722318910000|2024-07-30 05:55:10|184540.1|184450.1|184541.4|184451.4|184541.4|184451.4|184540.1|184450.1|3
1722318920000|2024-07-30 05:55:20|184542.4|184452.4|184542.1|184452.1|184542.4|184452.4|184542.1|184452.1|2
1722318930000|2024-07-30 05:55:30|184550.9|184460.9|184550.9|184460.9|184550.9|184460.9|184540.1|184450.1|4
1722318940000|2024-07-30 05:55:40|184540.7|184450.7|184538.8|184448.8|184540.7|184450.7|184538.5|184448.5|4
1722318950000|2024-07-30 05:55:50|184538.7|184448.7|184538.7|184448.7|184538.7|184448.7|184538.7|184448.7|1
1722318960000|2024-07-30 05:56:00|184538.3|184448.3|184540.1|184450.1|184540.1|184450.1|184538.3|184448.3|5
1722318970000|2024-07-30 05:56:10|184541.1|184451.1|184550.9|184460.9|184550.9|184460.9|184541.1|184451.1|2
1722318980000|2024-07-30 05:56:20|184541|184451|184548.4|184458.4|184550.9|184460.9|184541|184451|3
1722318990000|2024-07-30 05:56:30|184549.8|184459.8|184549.8|184459.8|184549.8|184459.8|184549.8|184459.8|1
1722319000000|2024-07-30 05:56:40|184538.8|184448.8|184537.8|184447.8|184538.8|184448.8|184537.8|184447.8|3
1722319010000|2024-07-30 05:56:50|184538.2|184448.2|184537.7|184447.7|184538.2|184448.2|184537.3|184447.3|4
1722319020000|2024-07-30 05:57:00|184538.3|184448.3|184537.1|184447.1|184538.5|184448.5|184535.1|184445.1|6
1722319030000|2024-07-30 05:57:10|184538.9|184448.9|184539.6|184449.6|184539.6|184449.6|184538.4|184448.4|3
1722319040000|2024-07-30 05:57:20|184538.6|184448.6|184538.4|184448.4|184538.7|184448.7|184538.4|184448.4|3
1722319050000|2024-07-30 05:57:30|184537.2|184447.2|184535.3|184445.3|184537.2|184447.2|184535.2|184445.2|3
1722319070000|2024-07-30 05:57:50|184536.5|184446.5|184529.4|184399.4|184550.8|184446.5|184529.4|184399.4|8
1722319080000|2024-07-30 05:58:00|184528.5|184398.5|184529.6|184399.6|184529.6|184399.6|184527.4|184397.4|6
1722319090000|2024-07-30 05:58:10|184529.5|184399.5|184529.2|184399.2|184536.7|184406.7|184527.3|184397.3|11
1722319100000|2024-07-30 05:58:20|184529|184399|184538.6|184408.6|184538.6|184408.6|184527.9|184397.9|9
1722319110000|2024-07-30 05:58:30|184533.1|184443.1|184540.6|184410.6|184541.1|184445.7|184533.1|184409.4|11
1722319120000|2024-07-30 05:58:40|184540.1|184410.1|184541.1|184411.1|184541.1|184411.1|184540.1|184410.1|2
1722319130000|2024-07-30 05:58:50|184539.3|184409.3|184540.2|184410.2|184541|184442|184529|184401.3|9
1722319140000|2024-07-30 05:59:00|184538.7|184408.7|184540.5|184410.5|184540.5|184410.5|184538.7|184408.7|2
1722319150000|2024-07-30 05:59:10|184532.8|184402.8|184556.5|184426.5|184556.5|184426.5|184532.8|184402.8|3
1722319160000|2024-07-30 05:59:20|184542.5|184412.5|184556.5|184426.5|184556.5|184426.5|184542.5|184412.5|2
1722319170000|2024-07-30 05:59:30|184555.7|184425.7|184555.7|184425.7|184555.7|184425.7|184555.7|184425.7|1
1722319180000|2024-07-30 05:59:40|184541.4|184411.4|184541.4|184411.4|184541.4|184411.4|184541.4|184411.4|1
1722319200000|2024-07-30 06:00:00|184557.3|184427.3|184558.4|184428.4|184570.8|184456.8|184544.2|184414.2|25
1722319210000|2024-07-30 06:00:10|184557.6|184427.6|184552.7|184422.7|184558.9|184428.9|184550.2|184420.2|16
1722319220000|2024-07-30 06:00:20|184552.6|184422.6|184553.1|184423.1|184553.6|184423.6|184550.9|184420.9|14
1722319230000|2024-07-30 06:00:30|184553.8|184423.8|184539.4|184409.4|184553.8|184444.8|184522.6|184409.2|14
1722319240000|2024-07-30 06:00:40|184546.9|184416.9|184524.3|184434.3|184548.3|184437.9|184524.3|184416.7|11
1722319250000|2024-07-30 06:00:50|184527.6|184437.6|184528.5|184438.5|184529.5|184439.5|184527.6|184437.6|4
1722319260000|2024-07-30 06:01:00|184527.6|184437.6|184531|184441|184531.8|184441.8|184527.1|184437.1|14
1722319270000|2024-07-30 06:01:10|184532.6|184442.6|184529.5|184439.5|184535.4|184445.4|184529.5|184439.5|8
1722319280000|2024-07-30 06:01:20|184528.5|184438.5|184527.9|184437.9|184529.5|184439.5|184524.7|184434.7|7
1722319290000|2024-07-30 06:01:30|184524.5|184434.5|184528.9|184438.9|184531.4|184441.4|184524|184434|10
1722319300000|2024-07-30 06:01:40|184530|184440|184539.1|184449.1|184539.5|184449.5|184530|184440|9
1722319310000|2024-07-30 06:01:50|184537.4|184447.4|184532.2|184442.2|184541.2|184451.2|184532.2|184442.2|7
1722319320000|2024-07-30 06:02:00|184537|184447|184530.9|184440.9|184537|184447|184530.9|184440.9|4
1722319330000|2024-07-30 06:02:10|184530.8|184440.8|184530.3|184440.3|184533.2|184443.2|184529|184439|9
1722319340000|2024-07-30 06:02:20|184529|184439|184532.6|184442.6|184534.9|184444.9|184525.9|184435.9|15
1722319350000|2024-07-30 06:02:30|184533.8|184443.8|184536.8|184446.8|184537|184447|184533.8|184443.8|10
1722319360000|2024-07-30 06:02:40|184534.5|184444.5|184536.3|184446.3|184536.3|184446.3|184533.5|184443.5|8
1722319370000|2024-07-30 06:02:50|184536|184446|184537.5|184447.5|184537.7|184447.7|184534.8|184444.8|11
1722319380000|2024-07-30 06:03:00|184535.3|184445.3|184538.9|184448.9|184540.1|184450.1|184535.3|184445.3|7
1722319390000|2024-07-30 06:03:10|184538.6|184448.6|184539|184449|184539|184449|184538.4|184448.4|3
1722319400000|2024-07-30 06:03:20|184538.9|184448.9|184592.8|184502.8|184599|184509|184538.1|184448.1|9
1722319410000|2024-07-30 06:03:30|184592.1|184502.1|184584.4|184494.4|184592.8|184502.8|184584.4|184494.4|7
1722319420000|2024-07-30 06:03:40|184585|184495|184533.9|184443.9|184585|184495|184533.5|184443.5|10
1722319430000|2024-07-30 06:03:50|184537.4|184447.4|184536.8|184446.8|184544.2|184454.2|184533.5|184443.5|10
1722319440000|2024-07-30 06:04:00|184534.3|184444.3|184536.3|184446.3|184536.3|184446.3|184533.8|184443.8|4
1722319450000|2024-07-30 06:04:10|184536.4|184446.4|184550|184460|184550.6|184460.6|184536.4|184446.4|13
1722319460000|2024-07-30 06:04:20|184549.5|184459.5|184554.8|184464.8|184556.4|184466.4|184547.8|184457.8|15
1722319470000|2024-07-30 06:04:30|184555.4|184465.4|184557.3|184467.3|184557.3|184467.3|184555.4|184465.4|3
1722319480000|2024-07-30 06:04:40|184557.6|184467.6|184558.4|184468.4|184558.4|184468.4|184557.6|184467.6|2
1722319490000|2024-07-30 06:04:50|184558.5|184468.5|184558.3|184468.3|184560.1|184470.1|184549.9|184459.9|13
1722319500000|2024-07-30 06:05:00|184558.2|184468.2|184559.2|184469.2|184559.2|184469.2|184558.2|184468.2|2
1722319510000|2024-07-30 06:05:10|184556.3|184466.3|184573.6|184483.6|184573.6|184483.6|184556.3|184466.3|9
1722319520000|2024-07-30 06:05:20|184571.8|184481.8|184572.7|184482.7|184572.7|184482.7|184569.2|184479.2|9
1722319530000|2024-07-30 06:05:30|184572.4|184482.4|184572.9|184482.9|184572.9|184482.9|184569.8|184479.8|14
1722319540000|2024-07-30 06:05:40|184573|184483|184579|184489|184579|184489|184572.9|184482.9|3
1722319550000|2024-07-30 06:05:50|184576.3|184486.3|184578.3|184488.3|184578.3|184488.3|184576.3|184486.3|4
1722319560000|2024-07-30 06:06:00|184578|184488|184609.5|184519.5|184615|184525|184578|184488|12
1722319570000|2024-07-30 06:06:10|184608.1|184518.1|184611|184521|184611|184521|184604.7|184514.7|7
1722319580000|2024-07-30 06:06:20|184611.2|184521.2|184608.7|184518.7|184611.2|184521.2|184605.7|184515.7|11
1722319590000|2024-07-30 06:06:30|184608.6|184518.6|184610.9|184520.9|184610.9|184520.9|184608.6|184518.6|2
1722319600000|2024-07-30 06:06:40|184612.3|184522.3|184608.4|184518.4|184612.5|184522.5|184607.8|184517.8|12
1722319610000|2024-07-30 06:06:50|184608.1|184518.1|184606.1|184516.1|184611.4|184521.4|184605.8|184515.8|7
1722319620000|2024-07-30 06:07:00|184604.8|184514.8|184601.4|184511.4|184604.8|184514.8|184598.4|184508.4|5
1722319630000|2024-07-30 06:07:10|184601.8|184511.8|184600|184510|184602|184512|184600|184510|4
1722319640000|2024-07-30 06:07:20|184599.7|184509.7|184588.5|184498.5|184599.8|184509.8|184574.4|184484.4|15
1722319650000|2024-07-30 06:07:30|184587.6|184497.6|184598.2|184508.2|184599.7|184509.7|184587.4|184497.4|8
1722319660000|2024-07-30 06:07:40|184600.5|184510.5|184600.5|184510.5|184600.5|184510.5|184600.5|184510.5|1
1722319680000|2024-07-30 06:08:00|184599.5|184509.5|184602.4|184512.4|184602.4|184512.4|184595.3|184505.3|13
1722319690000|2024-07-30 06:08:10|184595.8|184505.8|184594.8|184504.8|184602.4|184512.4|184593.5|184503.5|9
1722319700000|2024-07-30 06:08:20|184592.2|184502.2|184592.5|184502.5|184598.2|184508.2|184580.2|184490.2|15
1722319710000|2024-07-30 06:08:30|184596.2|184506.2|184590.1|184500.1|184600.6|184510.6|184590.1|184500.1|10
1722319730000|2024-07-30 06:08:50|184590.2|184500.2|184593.3|184503.3|184593.9|184503.9|184590.2|184500.2|3
1722319740000|2024-07-30 06:09:00|184592.3|184502.3|184584.7|184494.7|184592.3|184502.3|184583.2|184493.2|10
1722319750000|2024-07-30 06:09:10|184584.6|184494.6|184585.9|184495.9|184588.8|184498.8|184584.6|184494.6|7
1722319760000|2024-07-30 06:09:20|184588.8|184498.8|184584.3|184494.3|184588.8|184498.8|184584.3|184494.3|3
1722319770000|2024-07-30 06:09:30|184589.2|184499.2|184587.9|184497.9|184589.2|184499.2|184583.9|184493.9|7
1722319780000|2024-07-30 06:09:40|184596.5|184506.5|184593|184503|184596.5|184506.5|184589.2|184499.2|6
1722319790000|2024-07-30 06:09:50|184592.3|184502.3|184590.4|184500.4|184592.3|184502.3|184581.4|184491.4|10
1722319800000|2024-07-30 06:10:00|184587.6|184497.6|184591.8|184501.8|184594.6|184504.6|184587.4|184497.4|6
1722319810000|2024-07-30 06:10:10|184587.9|184497.9|184591|184501|184595|184505|184585.2|184495.2|5
1722319820000|2024-07-30 06:10:20|184590.6|184500.6|184586|184496|184590.6|184500.6|184585.8|184495.8|3
1722319830000|2024-07-30 06:10:30|184586.2|184496.2|184504.4|184414.4|184586.2|184496.2|184500.1|184410.1|16
1722319840000|2024-07-30 06:10:40|184500.1|184410.1|184510.4|184420.4|184511.2|184421.2|184496.7|184406.7|19
1722319850000|2024-07-30 06:10:50|184510|184420|184508|184418|184510.4|184420.4|184503.5|184413.5|12
1722319860000|2024-07-30 06:11:00|184507.9|184417.9|184513.5|184423.5|184515.4|184425.4|184504.1|184414.1|8
1722319870000|2024-07-30 06:11:10|184513.4|184423.4|184519.7|184429.7|184531.6|184441.6|184513.4|184423.4|11
1722319880000|2024-07-30 06:11:20|184523.5|184433.5|184523.5|184433.5|184523.5|184433.5|184523.5|184433.5|1
1722319890000|2024-07-30 06:11:30|184524.1|184434.1|184521.3|184431.3|184524.8|184434.8|184521.3|184431.3|3
1722319900000|2024-07-30 06:11:40|184524.8|184434.8|184523.2|184433.2|184524.8|184434.8|184523.2|184433.2|3
1722319910000|2024-07-30 06:11:50|184523|184433|184519.2|184429.2|184523|184433|184519.2|184429.2|4
1722319920000|2024-07-30 06:12:00|184519.1|184429.1|184519.1|184429.1|184519.1|184429.1|184519.1|184429.1|1
1722319930000|2024-07-30 06:12:10|184518.1|184428.1|184507.2|184417.2|184519.7|184429.7|184503.9|184413.9|7
1722319940000|2024-07-30 06:12:20|184504.9|184414.9|184519.8|184429.8|184520.5|184430.5|184504.9|184414.9|7
1722319950000|2024-07-30 06:12:30|184520.8|184430.8|184516.6|184426.6|184520.8|184430.8|184516.6|184426.6|8
1722319960000|2024-07-30 06:12:40|184515.5|184425.5|184503.9|184413.9|184515.5|184425.5|184503.9|184413.9|3
1722319970000|2024-07-30 06:12:50|184501.7|184411.7|184496.6|184406.6|184501.7|184411.7|184495.2|184405.2|6
1722319980000|2024-07-30 06:13:00|184497.2|184407.2|184497.2|184407.2|184497.2|184407.2|184497.2|184407.2|1
1722319990000|2024-07-30 06:13:10|184498.6|184408.6|184459.1|184369.1|184502.4|184412.4|184457.2|184367.2|8
1722320000000|2024-07-30 06:13:20|184459.6|184369.6|184452|184362|184459.6|184369.6|184447.3|184357.3|10
1722320010000|2024-07-30 06:13:30|184451.3|184361.3|184448.6|184358.6|184451.3|184361.3|184444.1|184354.1|12
1722320020000|2024-07-30 06:13:40|184450.2|184360.2|184456.2|184366.2|184456.2|184366.2|184450.2|184360.2|3
1722320030000|2024-07-30 06:13:50|184453.9|184363.9|184457.6|184367.6|184457.6|184367.6|184452.9|184362.9|5
1722320040000|2024-07-30 06:14:00|184455.8|184365.8|184450.8|184360.8|184455.8|184365.8|184449.7|184359.7|3
1722320050000|2024-07-30 06:14:10|184451.8|184361.8|184456.6|184366.6|184456.6|184366.6|184451.8|184361.8|3
1722320060000|2024-07-30 06:14:20|184459.1|184369.1|184460.2|184370.2|184462.1|184372.1|184459.1|184369.1|4
1722320070000|2024-07-30 06:14:30|184460.9|184370.9|184449|184359|184460.9|184370.9|184447.6|184357.6|14
1722320080000|2024-07-30 06:14:40|184449.8|184359.8|184449.8|184359.8|184449.8|184359.8|184449.8|184359.8|1
1722320090000|2024-07-30 06:14:50|184457.6|184367.6|184459.2|184369.2|184476.6|184386.6|184454.3|184364.3|11
1722320100000|2024-07-30 06:15:00|184459.3|184369.3|184457.3|184367.3|184461.8|184371.8|184456.8|184366.8|7
1722320110000|2024-07-30 06:15:10|184457.4|184367.4|184459.1|184369.1|184459.1|184369.1|184451.1|184361.1|7
1722320120000|2024-07-30 06:15:20|184459.3|184369.3|184457.3|184367.3|184459.3|184369.3|184449.9|184359.9|6
1722320130000|2024-07-30 06:15:30|184448.7|184358.7|184453.1|184363.1|184453.1|184363.1|184447.6|184357.6|4
1722320140000|2024-07-30 06:15:40|184458.3|184368.3|184461.1|184371.1|184461.1|184371.1|184456.7|184366.7|7
1722320150000|2024-07-30 06:15:50|184461.2|184371.2|184470.4|184380.4|184471|184381|184459.9|184369.9|7
1722320160000|2024-07-30 06:16:00|184470|184380|184466.9|184376.9|184482.2|184392.2|184465.8|184375.8|12
1722320170000|2024-07-30 06:16:10|184467.1|184377.1|184467.9|184377.9|184467.9|184377.9|184467.1|184377.1|7
1722320180000|2024-07-30 06:16:20|184468.1|184378.1|184468.2|184378.2|184468.2|184378.2|184466.8|184376.8|8
1722320190000|2024-07-30 06:16:30|184471.3|184381.3|184473.8|184383.8|184473.8|184383.8|184471.3|184381.3|3
1722320200000|2024-07-30 06:16:40|184474.1|184384.1|184475.7|184385.7|184475.7|184385.7|184474.1|184384.1|6
1722320210000|2024-07-30 06:16:50|184477.2|184387.2|184475.7|184385.7|184477.2|184387.2|184475.7|184385.7|2
1722320220000|2024-07-30 06:17:00|184474|184384|184474.4|184384.4|184478.1|184388.1|184474|184384|9
1722320230000|2024-07-30 06:17:10|184476.2|184386.2|184477.5|184387.5|184481.5|184391.5|184474.1|184384.1|6
1722320240000|2024-07-30 06:17:20|184479.9|184389.9|184471.7|184381.7|184479.9|184389.9|184469.5|184379.5|12
1722320250000|2024-07-30 06:17:30|184471.6|184381.6|184470.7|184380.7|184474.3|184384.3|184468.5|184378.5|9
1722320260000|2024-07-30 06:17:40|184468.5|184378.5|184468.6|184378.6|184468.7|184378.7|184467.7|184377.7|4
1722320270000|2024-07-30 06:17:50|184468.7|184378.7|184466.5|184376.5|184471.1|184381.1|184465.8|184375.8|8
1722320280000|2024-07-30 06:18:00|184470.3|184380.3|184475.1|184385.1|184475.1|184385.1|184470.3|184380.3|11
1722320290000|2024-07-30 06:18:10|184471.9|184381.9|184474.4|184384.4|184474.4|184384.4|184471.9|184381.9|3
1722320300000|2024-07-30 06:18:20|184472.9|184382.9|184472.6|184382.6|184472.9|184382.9|184472.6|184382.6|2
1722320310000|2024-07-30 06:18:30|184472.7|184382.7|184474.9|184384.9|184474.9|184384.9|184471.4|184381.4|5
1722320320000|2024-07-30 06:18:40|184475.1|184385.1|184474.5|184384.5|184475.4|184385.4|184471.3|184381.3|6
1722320330000|2024-07-30 06:18:50|184474.3|184384.3|184478.3|184388.3|184478.3|184388.3|184474.3|184384.3|2
1722320340000|2024-07-30 06:19:00|184476.8|184386.8|184480.5|184390.5|184481.5|184391.5|184474.1|184384.1|9
1722320360000|2024-07-30 06:19:20|184479.9|184389.9|184483.4|184393.4|184483.4|184393.4|184479.9|184389.9|11
1722320370000|2024-07-30 06:19:30|184484.4|184394.4|184526.5|184436.5|184527.3|184437.3|184483.2|184393.2|11
1722320380000|2024-07-30 06:19:40|184525.6|184435.6|184528.2|184438.2|184528.2|184438.2|184523.4|184433.4|6
1722320390000|2024-07-30 06:19:50|184530.9|184440.9|184531.3|184441.3|184531.3|184441.3|184530.9|184440.9|3
1722320400000|2024-07-30 06:20:00|184531.9|184441.9|184529.8|184439.8|184531.9|184441.9|184527.1|184437.1|4
1722320410000|2024-07-30 06:20:10|184531.1|184441.1|184533.5|184443.5|184533.5|184443.5|184523.9|184433.9|5
1722320420000|2024-07-30 06:20:20|184533.8|184443.8|184532.6|184442.6|184534.5|184444.5|184532.3|184442.3|6
1722320430000|2024-07-30 06:20:30|184558.9|184468.9|184551.5|184461.5|184562|184472|184551.5|184461.5|8
1722320440000|2024-07-30 06:20:40|184551.1|184461.1|184560.4|184470.4|184562.5|184472.5|184551.1|184461.1|6
1722320450000|2024-07-30 06:20:50|184562.8|184472.8|184575|184485|184577|184487|184558.5|184468.5|12
1722320460000|2024-07-30 06:21:00|184577.6|184487.6|184577.6|184487.6|184580|184490|184575.5|184485.5|7
1722320470000|2024-07-30 06:21:10|184577.4|184487.4|184575.9|184485.9|184577.4|184487.4|184575.9|184485.9|3
1722320480000|2024-07-30 06:21:20|184572.9|184482.9|184595.9|184505.9|184595.9|184505.9|184571.6|184481.6|9
1722320490000|2024-07-30 06:21:30|184595|184505|184592.4|184502.4|184595.3|184505.3|184591.6|184501.6|10
1722320500000|2024-07-30 06:21:40|184592.5|184502.5|184592.2|184502.2|184594.5|184504.5|184592.2|184502.2|6
1722320510000|2024-07-30 06:21:50|184593.7|184503.7|184606.7|184516.7|184606.7|184516.7|184593.7|184503.7|8
1722320520000|2024-07-30 06:22:00|184605|184515|184600.1|184510.1|184605.6|184515.6|184595.4|184505.4|12
1722320530000|2024-07-30 06:22:10|184602.5|184512.5|184616.3|184526.3|184616.3|184526.3|184602.5|184512.5|8
1722320540000|2024-07-30 06:22:20|184619.2|184529.2|184619|184529|184628|184538|184610.8|184520.8|15
1722320550000|2024-07-30 06:22:30|184609|184519|184608.9|184518.9|184609|184519|184608.9|184518.9|2
1722320560000|2024-07-30 06:22:40|184610.8|184520.8|184606.3|184516.3|184610.8|184520.8|184597|184507|6
1722320570000|2024-07-30 06:22:50|184603.1|184513.1|184606|184516|184608.9|184518.9|184603.1|184513.1|6
1722320580000|2024-07-30 06:23:00|184608.1|184518.1|184612.8|184522.8|184614.3|184524.3|184608.1|184518.1|4
1722320590000|2024-07-30 06:23:10|184609.6|184519.6|184612.2|184522.2|184612.2|184522.2|184607.5|184517.5|4
1722320600000|2024-07-30 06:23:20|184612.4|184522.4|184612.9|184522.9|184612.9|184522.9|184612.4|184522.4|2
1722320610000|2024-07-30 06:23:30|184611|184521|184609.2|184519.2|184611.7|184521.7|184609.2|184519.2|4
1722320620000|2024-07-30 06:23:40|184612.6|184522.6|184632.8|184542.8|184633.6|184543.6|184612.5|184522.5|7
1722320630000|2024-07-30 06:23:50|184632.2|184542.2|184628.3|184538.3|184632.2|184542.2|184628.2|184538.2|6
1722320640000|2024-07-30 06:24:00|184628.5|184538.5|184639.9|184549.9|184641.8|184551.8|184625.2|184535.2|14
1722320650000|2024-07-30 06:24:10|184640.3|184550.3|184641.5|184551.5|184641.5|184551.5|184640.3|184550.3|3
1722320660000|2024-07-30 06:24:20|184641.3|184551.3|184638.7|184548.7|184641.3|184551.3|184638.7|184548.7|3
1722320670000|2024-07-30 06:24:30|184638.8|184548.8|184638|184548|184638.8|184548.8|184637|184547|3
1722320680000|2024-07-30 06:24:40|184637.9|184547.9|184638.7|184548.7|184641.9|184551.9|184637.9|184547.9|5
1722320690000|2024-07-30 06:24:50|184645.3|184555.3|184647.7|184557.7|184654.7|184564.7|184645.3|184555.3|4
1722320700000|2024-07-30 06:25:00|184645.9|184555.9|184646|184556|184646.6|184556.6|184645.3|184555.3|10
1722320710000|2024-07-30 06:25:10|184645.3|184555.3|184633|184543|184645.3|184555.3|184633|184543|5
1722320720000|2024-07-30 06:25:20|184633.1|184543.1|184641.5|184551.5|184641.5|184551.5|184633.1|184543.1|2
1722320730000|2024-07-30 06:25:30|184633.1|184543.1|184650.9|184560.9|184650.9|184560.9|184633.1|184543.1|7
1722320740000|2024-07-30 06:25:40|184650.8|184560.8|184644.1|184554.1|184650.8|184560.8|184644.1|184554.1|5
1722320750000|2024-07-30 06:25:50|184639|184549|184644.8|184554.8|184645.7|184555.7|184639|184549|6
1722320760000|2024-07-30 06:26:00|184641.5|184551.5|184644.7|184554.7|184647.7|184557.7|184641.3|184551.3|10
1722320770000|2024-07-30 06:26:10|184644.6|184554.6|184639.8|184549.8|184645.6|184555.6|184639.8|184549.8|5
1722320780000|2024-07-30 06:26:20|184638.7|184548.7|184590|184500|184638.7|184548.7|184574|184484|13
1722320790000|2024-07-30 06:26:30|184589.8|184499.8|184544.1|184454.1|184592.1|184502.1|184544.1|184454.1|22
1722320800000|2024-07-30 06:26:40|184543.1|184453.1|184529.7|184439.7|184543.1|184453.1|184528.9|184438.9|9
1722320810000|2024-07-30 06:26:50|184530|184440|184557.3|184467.3|184557.3|184467.3|184528.4|184438.4|19
1722320820000|2024-07-30 06:27:00|184553.7|184463.7|184577.4|184487.4|184595.9|184505.9|184553.7|184463.7|19
1722320830000|2024-07-30 06:27:10|184579.2|184489.2|184578.1|184488.1|184579.2|184489.2|184578.1|184488.1|2
1722320840000|2024-07-30 06:27:20|184575.9|184485.9|184580|184490|184582.6|184492.6|184574.8|184484.8|9
1722320850000|2024-07-30 06:27:30|184585.3|184495.3|184583.3|184493.3|184585.9|184495.9|184580.2|184490.2|8
1722320860000|2024-07-30 06:27:40|184570.8|184480.8|184552.1|184462.1|184570.8|184480.8|184552.1|184462.1|10
1722320870000|2024-07-30 06:27:50|184548.8|184458.8|184542.1|184452.1|184553|184463|184529.4|184439.4|13
1722320880000|2024-07-30 06:28:00|184544.9|184454.9|184542.1|184452.1|184544.9|184454.9|184534.3|184444.3|17
1722320890000|2024-07-30 06:28:10|184541.5|184451.5|184519.4|184429.4|184541.5|184451.5|184519.4|184429.4|8
1722320900000|2024-07-30 06:28:20|184521|184431|184526.6|184436.6|184533.9|184443.9|184521|184431|13
1722320910000|2024-07-30 06:28:30|184528.3|184438.3|184522.5|184432.5|184528.5|184438.5|184520.4|184430.4|10
1722320920000|2024-07-30 06:28:40|184521.3|184431.3|184525.4|184435.4|184525.4|184435.4|184515.7|184425.7|12
1722320930000|2024-07-30 06:28:50|184523.6|184433.6|184525.3|184435.3|184527|184437|184523.4|184433.4|5
1722320940000|2024-07-30 06:29:00|184524.9|184434.9|184524.2|184434.2|184524.9|184434.9|184521.8|184431.8|6
1722320950000|2024-07-30 06:29:10|184528.5|184438.5|184525.3|184435.3|184529.3|184439.3|184525.3|184435.3|3
1722320960000|2024-07-30 06:29:20|184523.5|184433.5|184517.3|184427.3|184525.2|184435.2|184517.3|184427.3|8
1722320970000|2024-07-30 06:29:30|184518|184428|184521|184431|184529.4|184439.4|184517.2|184427.2|9
1722320980000|2024-07-30 06:29:40|184520.9|184430.9|184520|184430|184520.9|184430.9|184515.4|184425.4|8
1722320990000|2024-07-30 06:29:50|184522.7|184432.7|184521.5|184431.5|184525.6|184435.6|184521.5|184431.5|4
1722321000000|2024-07-30 06:30:00|184520.5|184430.5|184530.6|184440.6|184533.6|184443.6|184520.5|184430.5|10
1722321010000|2024-07-30 06:30:10|184528.8|184438.8|184526|184436|184529.4|184439.4|184526|184436|8
1722321020000|2024-07-30 06:30:20|184528.2|184438.2|184593.6|184503.6|184593.6|184503.6|184527.1|184437.1|6
1722321030000|2024-07-30 06:30:30|184648.2|184558.2|184627.5|184537.5|184648.2|184558.2|184615.6|184525.6|21
1722321040000|2024-07-30 06:30:40|184630.1|184540.1|184627.2|184537.2|184630.1|184540.1|184624|184534|10
1722321050000|2024-07-30 06:30:50|184624.3|184534.3|184628.3|184538.3|184629.7|184539.7|184624.3|184534.3|6
1722321060000|2024-07-30 06:31:00|184630.4|184540.4|184631.9|184541.9|184634.9|184544.9|184630.4|184540.4|6
1722321070000|2024-07-30 06:31:10|184631.8|184541.8|184651.2|184561.2|184653.5|184563.5|184630.5|184540.5|11
1722321080000|2024-07-30 06:31:20|184653.5|184563.5|184650.7|184560.7|184653.5|184563.5|184648.7|184558.7|5
1722321090000|2024-07-30 06:31:30|184648.7|184558.7|184649.5|184559.5|184653.1|184563.1|184648.7|184558.7|5
1722321100000|2024-07-30 06:31:40|184647.5|184557.5|184641|184551|184648.1|184558.1|184641|184551|7
1722321110000|2024-07-30 06:31:50|184643.7|184553.7|184674.9|184584.9|184702.9|184612.9|184643.7|184553.7|13
1722321120000|2024-07-30 06:32:00|184675.6|184585.6|184669.5|184579.5|184678.5|184588.5|184667.8|184577.8|16
1722321130000|2024-07-30 06:32:10|184669.2|184579.2|184667.4|184577.4|184669.2|184579.2|184663.3|184573.3|5
1722321140000|2024-07-30 06:32:20|184664.6|184574.6|184666.7|184576.7|184666.7|184576.7|184664.3|184574.3|7
1722321150000|2024-07-30 06:32:30|184666|184576|184672.9|184582.9|184675.5|184585.5|184659.8|184569.8|14
1722321160000|2024-07-30 06:32:40|184670.6|184580.6|184687.1|184597.1|184693.3|184603.3|184668.1|184578.1|11
1722321170000|2024-07-30 06:32:50|184685.8|184595.8|184686.4|184596.4|184686.5|184596.5|184685.7|184595.7|4
1722321180000|2024-07-30 06:33:00|184686.3|184596.3|184698|184608|184698|184608|184683.3|184593.3|16
1722321190000|2024-07-30 06:33:10|184698.1|184608.1|184699.6|184609.6|184699.6|184609.6|184695.9|184605.9|4
1722321200000|2024-07-30 06:33:20|184696.7|184606.7|184699|184609|184699|184609|184696.7|184606.7|3
1722321210000|2024-07-30 06:33:30|184693.9|184603.9|184688.3|184598.3|184696.3|184606.3|184688.3|184598.3|6
1722321220000|2024-07-30 06:33:40|184692.9|184602.9|184690.5|184600.5|184692.9|184602.9|184690.5|184600.5|2
1722321230000|2024-07-30 06:33:50|184686.1|184596.1|184687.9|184597.9|184692.5|184602.5|184683.9|184593.9|8
1722321240000|2024-07-30 06:34:00|184681.8|184591.8|184679.9|184589.9|184681.8|184591.8|184679.5|184589.5|5
1722321250000|2024-07-30 06:34:10|184680|184590|184679.9|184589.9|184680|184590|184679.9|184589.9|2
1722321260000|2024-07-30 06:34:20|184683.8|184593.8|184666.6|184576.6|184688.5|184598.5|184666.6|184576.6|6
1722321270000|2024-07-30 06:34:30|184664.2|184574.2|184672|184582|184672|184582|184664.2|184574.2|4
1722321280000|2024-07-30 06:34:40|184673.3|184583.3|184671.5|184581.5|184673.3|184583.3|184668.8|184578.8|4
1722321290000|2024-07-30 06:34:50|184672.5|184582.5|184673.2|184583.2|184676.4|184586.4|184671.3|184581.3|7
1722321310000|2024-07-30 06:35:10|184671.3|184581.3|184672.8|184582.8|184672.8|184582.8|184668.6|184578.6|7
1722321330000|2024-07-30 06:35:30|184672.2|184582.2|184672.2|184582.2|184672.2|184582.2|184672.2|184582.2|1
1722321340000|2024-07-30 06:35:40|184669.4|184579.4|184671.3|184581.3|184672.9|184582.9|184666.8|184576.8|7
1722321350000|2024-07-30 06:35:50|184670.5|184580.5|184669.4|184579.4|184670.5|184580.5|184669.4|184579.4|2
1722321360000|2024-07-30 06:36:00|184670.5|184580.5|184667.8|184577.8|184671.3|184581.3|184666.8|184576.8|7
1722321370000|2024-07-30 06:36:10|184666.8|184576.8|184671.3|184581.3|184671.3|184581.3|184666.8|184576.8|5
1722321380000|2024-07-30 06:36:20|184670.1|184580.1|184664.5|184574.5|184671.2|184581.2|184664.5|184574.5|4
1722321390000|2024-07-30 06:36:30|184665.4|184575.4|184663.9|184573.9|184668.1|184578.1|184663.9|184573.9|4
1722321400000|2024-07-30 06:36:40|184665.1|184575.1|184654.9|184564.9|184665.1|184575.1|184654.6|184564.6|7
1722321410000|2024-07-30 06:36:50|184655|184565|184655.7|184565.7|184659.7|184569.7|184655|184565|9
1722321420000|2024-07-30 06:37:00|184659.7|184569.7|184697.4|184607.4|184706|184616|184659.7|184569.7|11
1722321430000|2024-07-30 06:37:10|184697.3|184607.3|184696.8|184606.8|184697.3|184607.3|184695.7|184605.7|7
1722321440000|2024-07-30 06:37:20|184696.7|184606.7|184695.4|184605.4|184696.7|184606.7|184695.4|184605.4|2
1722321450000|2024-07-30 06:37:30|184694.8|184604.8|184691|184601|184694.8|184604.8|184691|184601|3
1722321460000|2024-07-30 06:37:40|184690.8|184600.8|184690.5|184600.5|184690.8|184600.8|184690.5|184600.5|3
1722321470000|2024-07-30 06:37:50|184689.4|184599.4|184689.7|184599.7|184689.7|184599.7|184679.8|184589.8|8
1722321480000|2024-07-30 06:38:00|184688.3|184598.3|184686.8|184596.8|184691.9|184601.9|184682.7|184592.7|10
1722321490000|2024-07-30 06:38:10|184682.7|184592.7|184681.7|184591.7|184686.8|184596.8|184680.8|184590.8|11
1722321500000|2024-07-30 06:38:20|184685.9|184595.9|184685.6|184595.6|184685.9|184595.9|184681.7|184591.7|3
1722321510000|2024-07-30 06:38:30|184683.6|184593.6|184683.2|184593.2|184683.6|184593.6|184679.1|184589.1|8
1722321520000|2024-07-30 06:38:40|184679.4|184589.4|184685.4|184595.4|184685.6|184595.6|184679.4|184589.4|6
1722321530000|2024-07-30 06:38:50|184681.3|184591.3|184679.6|184589.6|184685.4|184595.4|184679.6|184589.6|8
1722321540000|2024-07-30 06:39:00|184683.4|184593.4|184679.6|184589.6|184683.7|184593.7|184679.6|184589.6|5
1722321550000|2024-07-30 06:39:10|184683.7|184593.7|184682.2|184592.2|184686.2|184596.2|184682.2|184592.2|6
1722321560000|2024-07-30 06:39:20|184683.2|184593.2|184682.2|184592.2|184683.2|184593.2|184682.2|184592.2|4
1722321570000|2024-07-30 06:39:30|184684.9|184594.9|184683.6|184593.6|184684.9|184594.9|184683.6|184593.6|2
1722321580000|2024-07-30 06:39:40|184681.6|184591.6|184685.1|184595.1|184685.1|184595.1|184681.1|184591.1|7
1722321590000|2024-07-30 06:39:50|184688.2|184598.2|184688.3|184598.3|184690.4|184600.4|184688.2|184598.2|3
1722321600000|2024-07-30 06:40:00|184691.2|184601.2|184693.7|184603.7|184698.2|184608.2|184691.2|184601.2|6
1722321610000|2024-07-30 06:40:10|184695.6|184605.6|184695.6|184605.6|184696.9|184606.9|184695.6|184605.6|3
1722321620000|2024-07-30 06:40:20|184692.3|184602.3|184685.7|184595.7|184692.3|184602.3|184683.8|184593.8|7
1722321630000|2024-07-30 06:40:30|184683.1|184593.1|184684.3|184594.3|184684.3|184594.3|184680.5|184590.5|4
1722321640000|2024-07-30 06:40:40|184684.1|184594.1|184683|184593|184684.1|184594.1|184678.5|184588.5|4
1722321650000|2024-07-30 06:40:50|184679.4|184589.4|184671|184581|184683|184593|184671|184581|10
1722321660000|2024-07-30 06:41:00|184676.1|184586.1|184680.7|184590.7|184680.7|184590.7|184676.1|184586.1|4
1722321670000|2024-07-30 06:41:10|184685.8|184595.8|184695.1|184605.1|184695.1|184605.1|184684.6|184594.6|6
1722321680000|2024-07-30 06:41:20|184692.4|184602.4|184692.4|184602.4|184692.4|184602.4|184692.4|184602.4|1
1722321690000|2024-07-30 06:41:30|184691.7|184601.7|184691.8|184601.8|184694.5|184604.5|184691.7|184601.7|5
1722321700000|2024-07-30 06:41:40|184691.2|184601.2|184688.8|184598.8|184691.2|184601.2|184688.5|184598.5|5
1722321710000|2024-07-30 06:41:50|184690.4|184600.4|184689.7|184599.7|184690.4|184600.4|184689.7|184599.7|5
1722321720000|2024-07-30 06:42:00|184687|184597|184689.6|184599.6|184691.8|184601.8|184687|184597|5
1722321730000|2024-07-30 06:42:10|184687.3|184597.3|184681.6|184591.6|184687.3|184597.3|184681.6|184591.6|5
1722321740000|2024-07-30 06:42:20|184683.4|184593.4|184681.1|184591.1|184683.4|184593.4|184681.1|184591.1|3
1722321750000|2024-07-30 06:42:30|184681|184591|184658.8|184568.8|184681|184591|184651.9|184561.9|12
1722321760000|2024-07-30 06:42:40|184659.4|184569.4|184656.5|184566.5|184659.4|184569.4|184656.3|184566.3|3
1722321770000|2024-07-30 06:42:50|184656.4|184566.4|184661.9|184571.9|184661.9|184571.9|184656.4|184566.4|3
1722321780000|2024-07-30 06:43:00|184664.8|184574.8|184680|184590|184683.7|184593.7|184664.8|184574.8|6
1722321790000|2024-07-30 06:43:10|184679.9|184589.9|184679.8|184589.8|184679.9|184589.9|184679.8|184589.8|2
1722321800000|2024-07-30 06:43:20|184679.7|184589.7|184633.8|184543.8|184679.7|184589.7|184633.8|184543.8|10
1722321810000|2024-07-30 06:43:30|184632.4|184542.4|184629.3|184539.3|184632.4|184542.4|184629|184539|5
1722321820000|2024-07-30 06:43:40|184627.4|184537.4|184627.4|184537.4|184627.4|184537.4|184627.4|184537.4|1
1722321830000|2024-07-30 06:43:50|184629.4|184539.4|184627.3|184537.3|184631.7|184541.7|184623.3|184533.3|8
1722321840000|2024-07-30 06:44:00|184632.4|184542.4|184637.3|184547.3|184637.3|184547.3|184632.4|184542.4|4
1722321850000|2024-07-30 06:44:10|184639.1|184549.1|184646.5|184556.5|184646.5|184556.5|184637.2|184547.2|6
1722321860000|2024-07-30 06:44:20|184644.5|184554.5|184639.4|184549.4|184644.5|184554.5|184635.9|184545.9|9
1722321870000|2024-07-30 06:44:30|184640.6|184550.6|184636.9|184546.9|184645.5|184555.5|184635.8|184545.8|8
1722321880000|2024-07-30 06:44:40|184646.7|184556.7|184641.3|184551.3|184646.7|184556.7|184641.3|184551.3|3
1722321890000|2024-07-30 06:44:50|184640.2|184550.2|184640.2|184550.2|184640.2|184550.2|184640.2|184550.2|1
1722321900000|2024-07-30 06:45:00|184642.1|184552.1|184693.4|184603.4|184693.4|184603.4|184642.1|184552.1|15
1722321910000|2024-07-30 06:45:10|184688.9|184598.9|184708.1|184618.1|184709.7|184619.7|184688.9|184598.9|17
1722321920000|2024-07-30 06:45:20|184706.4|184616.4|184698.7|184608.7|184709.3|184619.3|184698|184608|13
1722321930000|2024-07-30 06:45:30|184699.3|184609.3|184696.7|184606.7|184700.7|184610.7|184696.7|184606.7|9
1722321940000|2024-07-30 06:45:40|184697.4|184607.4|184699.6|184609.6|184699.6|184609.6|184695.2|184605.2|8
1722321950000|2024-07-30 06:45:50|184701.7|184611.7|184702.3|184612.3|184702.3|184612.3|184701.7|184611.7|2
1722321960000|2024-07-30 06:46:00|184704.1|184614.1|184701.1|184611.1|184706|184616|184701.1|184611.1|5
1722321970000|2024-07-30 06:46:10|184701.6|184611.6|184701.8|184611.8|184703.6|184613.6|184700.4|184610.4|5
1722321980000|2024-07-30 06:46:20|184705.3|184615.3|184705.3|184615.3|184705.3|184615.3|184705.3|184615.3|1
1722321990000|2024-07-30 06:46:30|184703.8|184613.8|184703.9|184613.9|184703.9|184613.9|184700|184610|7
1722322000000|2024-07-30 06:46:40|184704.2|184614.2|184673.3|184583.3|184704.2|184614.2|184673.3|184583.3|13
1722322010000|2024-07-30 06:46:50|184674.1|184584.1|184664.9|184574.9|184675|184585|184663.9|184573.9|17
1722322020000|2024-07-30 06:47:00|184666.5|184576.5|184682.6|184592.6|184682.8|184592.8|184666.5|184576.5|9
1722322030000|2024-07-30 06:47:10|184683|184593|184668.9|184578.9|184685.2|184595.2|184668.9|184578.9|12
1722322040000|2024-07-30 06:47:20|184662.3|184572.3|184654.9|184564.9|184662.3|184572.3|184651.2|184561.2|13
1722322050000|2024-07-30 06:47:30|184654.2|184564.2|184648.4|184558.4|184654.2|184564.2|184645.6|184555.6|14
1722322060000|2024-07-30 06:47:40|184649.1|184559.1|184642.8|184552.8|184650.9|184560.9|184642.8|184552.8|14
1722322070000|2024-07-30 06:47:50|184640.4|184550.4|184708.6|184618.6|184711.1|184621.1|184638.2|184548.2|17
1722322080000|2024-07-30 06:48:00|184708.7|184618.7|184705.7|184615.7|184710.2|184620.2|184693.9|184603.9|16
1722322090000|2024-07-30 06:48:10|184701.6|184611.6|184618.2|184528.2|184701.6|184611.6|184618.2|184528.2|19
1722322100000|2024-07-30 06:48:20|184622.8|184532.8|184622|184532|184623.4|184533.4|184618.1|184528.1|8
1722322110000|2024-07-30 06:48:30|184617.1|184527.1|184617.8|184527.8|184618.3|184528.3|184616.8|184526.8|5
1722322120000|2024-07-30 06:48:40|184617.3|184527.3|184624.4|184534.4|184625.6|184535.6|184617.3|184527.3|10
1722322130000|2024-07-30 06:48:50|184623.7|184533.7|184652.3|184562.3|184655.1|184565.1|184617.8|184527.8|14
1722322140000|2024-07-30 06:49:00|184672.2|184582.2|184711.7|184621.7|184712.2|184622.2|184672.2|184582.2|24
1722322150000|2024-07-30 06:49:10|184708.6|184618.6|184701.1|184611.1|184710.6|184620.6|184673|184583|14
1722322160000|2024-07-30 06:49:20|184701|184611|184713.6|184623.6|184713.6|184623.6|184701|184611|5
1722322170000|2024-07-30 06:49:30|184710.8|184620.8|184706.8|184616.8|184714|184624|184706.8|184616.8|5
1722322180000|2024-07-30 06:49:40|184711.7|184621.7|184704.1|184614.1|184711.7|184621.7|184703.2|184613.2|8
1722322190000|2024-07-30 06:49:50|184702.7|184612.7|184639.6|184549.6|184702.7|184612.7|184639.6|184549.6|21
1722322200000|2024-07-30 06:50:00|184645.1|184555.1|184641.6|184551.6|184645.8|184555.8|184638.2|184548.2|12
1722322210000|2024-07-30 06:50:10|184641.7|184551.7|184630.8|184540.8|184641.7|184551.7|184630.8|184540.8|10
1722322220000|2024-07-30 06:50:20|184629.7|184539.7|184613|184523|184631.1|184541.1|184606.3|184516.3|23
1722322230000|2024-07-30 06:50:30|184613.5|184523.5|184606.6|184516.6|184613.5|184523.5|184596.8|184506.8|9
1722322240000|2024-07-30 06:50:40|184604.6|184514.6|184569.6|184479.6|184604.6|184514.6|184519.6|184429.6|27
1722322250000|2024-07-30 06:50:50|184565.8|184475.8|184586.1|184496.1|184586.1|184496.1|184565.8|184475.8|9
1722322260000|2024-07-30 06:51:00|184592.1|184502.1|184611.7|184521.7|184612.4|184522.4|184592.1|184502.1|15
1722322270000|2024-07-30 06:51:10|184612.4|184522.4|184599.8|184509.8|184612.4|184522.4|184589.4|184499.4|13
1722322280000|2024-07-30 06:51:20|184596.2|184506.2|184592.5|184502.5|184597.5|184507.5|184592.5|184502.5|11
1722322290000|2024-07-30 06:51:30|184593.9|184503.9|184595.8|184505.8|184597.5|184507.5|184591.6|184501.6|11
1722322300000|2024-07-30 06:51:40|184595.5|184505.5|184591.6|184501.6|184595.5|184505.5|184591.5|184501.5|5
1722322310000|2024-07-30 06:51:50|184588.9|184498.9|184590.4|184500.4|184594.5|184504.5|184588.4|184498.4|7
1722322320000|2024-07-30 06:52:00|184587.3|184497.3|184592.2|184502.2|184598.7|184508.7|184584.6|184494.6|10
1722322330000|2024-07-30 06:52:10|184593.5|184503.5|184594.8|184504.8|184597.5|184507.5|184586.8|184496.8|8
1722322340000|2024-07-30 06:52:20|184593.6|184503.6|184587.2|184497.2|184594.9|184504.9|184587.2|184497.2|15
1722322350000|2024-07-30 06:52:30|184587.1|184497.1|184585.3|184495.3|184587.1|184497.1|184581.8|184491.8|7
1722322360000|2024-07-30 06:52:40|184584.1|184494.1|184584.6|184494.6|184585.7|184495.7|184583.4|184493.4|7
1722322370000|2024-07-30 06:52:50|184584.5|184494.5|184584.5|184494.5|184584.5|184494.5|184584.5|184494.5|1
1722322380000|2024-07-30 06:53:00|184584.3|184494.3|184576.3|184486.3|184584.3|184494.3|184570|184480|15
1722322390000|2024-07-30 06:53:10|184575.5|184485.5|184560.7|184470.7|184579.5|184489.5|184558.7|184468.7|20
1722322400000|2024-07-30 06:53:20|184559.9|184469.9|184559.4|184469.4|184559.9|184469.9|184555.9|184465.9|5
1722322410000|2024-07-30 06:53:30|184560.6|184470.6|184534|184444|184563.7|184473.7|184534|184444|17
1722322420000|2024-07-30 06:53:40|184533.8|184443.8|184536.9|184446.9|184539.4|184449.4|184533.7|184443.7|10
1722322430000|2024-07-30 06:53:50|184533.6|184443.6|184535.2|184445.2|184536.8|184446.8|184533.6|184443.6|11
1722322440000|2024-07-30 06:54:00|184535.3|184445.3|184537.3|184447.3|184544.4|184454.4|184534.6|184444.6|10
1722322450000|2024-07-30 06:54:10|184534.3|184444.3|184529.4|184439.4|184534.3|184444.3|184524.2|184434.2|15
1722322460000|2024-07-30 06:54:20|184522.8|184432.8|184514.4|184424.4|184523.8|184433.8|184510.7|184420.7|17
1722322470000|2024-07-30 06:54:30|184513.8|184423.8|184414.9|184324.9|184513.8|184423.8|184414.8|184324.8|20
1722322480000|2024-07-30 06:54:40|184416.8|184326.8|184425|184335|184425|184335|184414.9|184324.9|16
1722322490000|2024-07-30 06:54:50|184421.5|184331.5|184410.3|184320.3|184421.5|184331.5|184410.3|184320.3|16
1722322500000|2024-07-30 06:55:00|184410.1|184320.1|184416.8|184326.8|184428.6|184338.6|184410.1|184320.1|22
1722322510000|2024-07-30 06:55:10|184419.2|184329.2|184289.7|184199.7|184419.2|184329.2|184275.9|184185.9|32
1722322520000|2024-07-30 06:55:20|184294.1|184204.1|184292|184202|184295.8|184205.8|184284.1|184194.1|22
1722322530000|2024-07-30 06:55:30|184316.6|184226.6|184283.2|184193.2|184316.6|184226.6|184275.1|184185.1|29
1722322540000|2024-07-30 06:55:40|184281.8|184191.8|184295.3|184205.3|184295.3|184205.3|184275.3|184185.3|21
1722322550000|2024-07-30 06:55:50|184297.5|184207.5|184304.2|184214.2|184306.9|184216.9|184297.5|184207.5|16
1722322560000|2024-07-30 06:56:00|184303|184213|184302.7|184212.7|184309.7|184219.7|184299.6|184209.6|12
1722322570000|2024-07-30 06:56:10|184309|184219|184308.4|184218.4|184310.3|184220.3|184308.2|184218.2|14
1722322580000|2024-07-30 06:56:20|184307.9|184217.9|184309.5|184219.5|184310.1|184220.1|184298.8|184208.8|14
1722322590000|2024-07-30 06:56:30|184338.6|184248.6|184303.4|184213.4|184338.6|184248.6|184284.6|184194.6|18
1722322600000|2024-07-30 06:56:40|184305.2|184215.2|184301.8|184211.8|184305.2|184215.2|184301.7|184211.7|6
1722322610000|2024-07-30 06:56:50|184301.9|184211.9|184303.4|184213.4|184303.4|184213.4|184295.5|184205.5|11
1722322620000|2024-07-30 06:57:00|184296.4|184206.4|184294.1|184204.1|184299.7|184209.7|184294.1|184204.1|7
1722322630000|2024-07-30 06:57:10|184293.8|184203.8|184286.4|184196.4|184301.5|184211.5|184284.1|184194.1|9
1722322640000|2024-07-30 06:57:20|184286.3|184196.3|184283.2|184193.2|184286.3|184196.3|184279.7|184189.7|7
1722322650000|2024-07-30 06:57:30|184284.5|184194.5|184287|184197|184292.2|184202.2|184284.5|184194.5|8
1722322660000|2024-07-30 06:57:40|184290|184200|184291.9|184201.9|184291.9|184201.9|184287.6|184197.6|7
1722322670000|2024-07-30 06:57:50|184292.3|184202.3|184263.1|184173.1|184300.1|184210.1|184257.1|184167.1|16
1722322680000|2024-07-30 06:58:00|184264.2|184174.2|184265.9|184175.9|184269.5|184179.5|184264.2|184174.2|6
1722322690000|2024-07-30 06:58:10|184260.5|184170.5|184253.9|184163.9|184262.9|184172.9|184253.9|184163.9|13
1722322700000|2024-07-30 06:58:20|184254.4|184164.4|184250.2|184160.2|184256.2|184166.2|184246|184156|12
1722322710000|2024-07-30 06:58:30|184251.6|184161.6|184249|184159|184251.6|184161.6|184249|184159|5
1722322720000|2024-07-30 06:58:40|184248.9|184158.9|184249|184159|184249.4|184159.4|184248.9|184158.9|4
1722322730000|2024-07-30 06:58:50|184248.8|184158.8|184253.7|184163.7|184253.7|184163.7|184248.8|184158.8|3
1722322740000|2024-07-30 06:59:00|184253.3|184163.3|184248.3|184158.3|184254.2|184164.2|184247.5|184157.5|10
1722322750000|2024-07-30 06:59:10|184249.9|184159.9|184251.4|184161.4|184251.6|184161.6|184249.9|184159.9|5
1722322760000|2024-07-30 06:59:20|184252.1|184162.1|184252|184162|184253|184163|184251.3|184161.3|4
1722322770000|2024-07-30 06:59:30|184252.8|184162.8|184254.3|184164.3|184257.7|184167.7|184245.8|184155.8|9
1722322780000|2024-07-30 06:59:40|184251.8|184161.8|184260.7|184170.7|184263.1|184173.1|184251.8|184161.8|9
1722322790000|2024-07-30 06:59:50|184260.9|184170.9|184238.8|184148.8|184264.8|184174.8|184234|184144|13
1722322800000|2024-07-30 07:00:00|184239.9|184149.9|184181|184091|184239.9|184149.9|184177|184087|23
1722322810000|2024-07-30 07:00:10|184208.2|184078.2|184166.4|184076.4|184208.4|184081.3|184166.4|184056.3|15
1722322820000|2024-07-30 07:00:20|184167|184077|184168.2|184078.2|184168.2|184078.2|184166.1|184076.1|4
1722322830000|2024-07-30 07:00:30|184169.1|184079.1|184162.4|184072.4|184169.3|184079.3|184109.1|184019.1|15
1722322840000|2024-07-30 07:00:40|184161.4|184071.4|184206|184116|184213.5|184123.5|184161.4|184071.4|12
1722322850000|2024-07-30 07:00:50|184205.1|184115.1|184182|184092|184213.7|184123.7|184181.1|184091.1|31
1722322860000|2024-07-30 07:01:00|184182.5|184092.5|184178.1|184088.1|184185.1|184095.1|184175.7|184085.7|18
1722322870000|2024-07-30 07:01:10|184178.3|184088.3|184171.6|184081.6|184195.8|184105.8|184167.2|184077.2|17
1722322880000|2024-07-30 07:01:20|184169.4|184079.4|184171.6|184081.6|184173.6|184083.6|184169.4|184079.4|6
1722322890000|2024-07-30 07:01:30|184176.4|184086.4|184172.4|184082.4|184177.1|184087.1|184172.4|184082.4|6
1722322900000|2024-07-30 07:01:40|184172.3|184082.3|184177.1|184087.1|184177.1|184087.1|184172.3|184082.3|4
1722322910000|2024-07-30 07:01:50|184174.3|184084.3|184174.3|184084.3|184174.3|184084.3|184174.3|184084.3|1
1722322920000|2024-07-30 07:02:00|184171.5|184081.5|184154.1|184064.1|184171.5|184081.5|184149.1|184059.1|21
1722322930000|2024-07-30 07:02:10|184152|184062|184157.6|184067.6|184158.9|184068.9|184148.9|184058.9|12
1722322940000|2024-07-30 07:02:20|184158.8|184068.8|184157.5|184067.5|184162.3|184072.3|184157.5|184067.5|8
1722322950000|2024-07-30 07:02:30|184158.7|184068.7|184158.6|184068.6|184158.7|184068.7|184155|184065|7
1722322960000|2024-07-30 07:02:40|184158.5|184068.5|184124.2|184034.2|184158.5|184068.5|184121.3|184031.3|22
1722322970000|2024-07-30 07:02:50|184123.4|184033.4|184118.2|184028.2|184123.4|184033.4|184114.9|184024.9|11
1722322980000|2024-07-30 07:03:00|184118|184028|184130.6|184040.6|184136.4|184046.4|184117.2|184027.2|18
1722322990000|2024-07-30 07:03:10|184128|184038|184108.4|184018.4|184128.7|184038.7|184106|184016|12
1722323000000|2024-07-30 07:03:20|184108.6|184018.6|184097.7|184007.7|184108.6|184018.6|184087|183997|13
1722323010000|2024-07-30 07:03:30|184095.9|184005.9|184094.1|184004.1|184098.2|184008.2|184094.1|184004.1|11
1722323020000|2024-07-30 07:03:40|184094.8|184004.8|184077.7|183987.7|184096.9|184006.9|184063.4|183973.4|12
1722323030000|2024-07-30 07:03:50|184074.7|183984.7|184072.1|183982.1|184080.6|183990.6|184069.7|183979.7|20
1722323040000|2024-07-30 07:04:00|184073.3|183983.3|184082.5|183992.5|184083.4|183993.4|184067|183977|17
1722323050000|2024-07-30 07:04:10|184077.5|183987.5|183997.5|183907.5|184077.7|183987.7|183997.5|183907.5|20
1722323060000|2024-07-30 07:04:20|183992.4|183902.4|183971.7|183881.7|183992.4|183902.4|183963.9|183873.9|19
1722323070000|2024-07-30 07:04:30|183971|183881|183962.8|183872.8|183975.1|183885.1|183962.8|183872.8|12
1722323080000|2024-07-30 07:04:40|183965.3|183875.3|183845.4|183755.4|183965.3|183875.3|183839|183749|27
1722323090000|2024-07-30 07:04:50|183855|183765|183872.3|183782.3|183882.7|183792.7|183855|183765|27
1722323100000|2024-07-30 07:05:00|183880.6|183790.6|183888.3|183798.3|183890.1|183800.1|183869.3|183779.3|21
1722323110000|2024-07-30 07:05:10|183882.9|183792.9|183848.4|183758.4|183886.5|183796.5|183845.5|183755.5|21
1722323120000|2024-07-30 07:05:20|183847|183757|183849.5|183759.5|183863.3|183773.3|183847|183757|20
1722323130000|2024-07-30 07:05:30|183849.2|183759.2|183832.6|183742.6|183880.5|183759.2|183829.5|183739.5|22
1722323140000|2024-07-30 07:05:40|183860.2|183730.2|183880.6|183750.6|183882.4|183752.4|183858.6|183728.6|17
1722323150000|2024-07-30 07:05:50|183882.2|183752.2|183866.9|183736.9|183885.4|183755.4|183866.1|183736.1|14
1722323160000|2024-07-30 07:06:00|183867.9|183737.9|183872.1|183742.1|183877|183747|183867.9|183737.9|21
1722323170000|2024-07-30 07:06:10|183872|183742|183848.8|183758.8|183872|183764.1|183848.8|183742|12
1722323180000|2024-07-30 07:06:20|183847.8|183757.8|183851.7|183761.7|183852.4|183762.4|183841.6|183751.6|15
1722323190000|2024-07-30 07:06:30|183851.3|183761.3|183869.5|183739.5|183871.9|183762.5|183850.9|183739.3|14
1722323200000|2024-07-30 07:06:40|183863.6|183733.6|183868.1|183738.1|183875.9|183745.9|183863.6|183733.6|24
1722323210000|2024-07-30 07:06:50|183868.3|183738.3|183945.1|183815.1|183952.3|183822.3|183859.9|183738.3|27
1722323220000|2024-07-30 07:07:00|183956.4|183826.4|183942.7|183812.7|183956.4|183826.4|183941.2|183811.2|13
1722323230000|2024-07-30 07:07:10|183942.4|183812.4|183957.6|183827.6|183957.6|183827.6|183941.2|183811.2|16
1722323240000|2024-07-30 07:07:20|183958.9|183828.9|183925.4|183835.4|183959.3|183835.4|183914.2|183806.5|32
1722323250000|2024-07-30 07:07:30|183924.6|183834.6|183970.7|183840.7|183970.7|183840.7|183912.1|183822.1|22
1722323260000|2024-07-30 07:07:40|183970|183840|183973.6|183843.6|183979.5|183849.5|183959.3|183829.3|27
1722323270000|2024-07-30 07:07:50|183977.8|183847.8|183996.9|183906.9|183997.8|183907.8|183965|183846.6|29
1722323280000|2024-07-30 07:08:00|183987.1|183897.1|183996.6|183906.6|183996.6|183906.6|183973.3|183883.3|31
1722323290000|2024-07-30 07:08:10|183997.1|183907.1|184036.1|183946.1|184037.6|183947.6|183997.1|183907.1|23
1722323300000|2024-07-30 07:08:20|184036|183946|184036.5|183946.5|184043.5|183953.5|184029.7|183939.7|22
1722323310000|2024-07-30 07:08:30|184035.4|183945.4|184039.3|183949.3|184039.3|183949.3|184026|183936|21
1722323320000|2024-07-30 07:08:40|184039.8|183949.8|184038.4|183948.4|184039.8|183949.8|184034.2|183944.2|7
1722323330000|2024-07-30 07:08:50|184040.3|183950.3|184043.6|183953.6|184050.6|183960.6|184035.2|183945.2|23
1722323340000|2024-07-30 07:09:00|184042.2|183952.2|184041.6|183951.6|184046.4|183956.4|184037.1|183947.1|17
1722323350000|2024-07-30 07:09:10|184040|183950|184038.3|183948.3|184045.3|183955.3|184038.3|183948.3|16
1722323360000|2024-07-30 07:09:20|184039.3|183949.3|184050.9|183960.9|184050.9|183960.9|184039.3|183949.3|14
1722323370000|2024-07-30 07:09:30|184049.6|183959.6|184022|183932|184049.6|183959.6|184022|183932|18
1722323380000|2024-07-30 07:09:40|184020.4|183930.4|183960|183870|184020.4|183930.4|183953.7|183863.7|21
1722323390000|2024-07-30 07:09:50|183962.6|183872.6|183967.8|183877.8|183969.2|183879.2|183960|183870|13
1722323400000|2024-07-30 07:10:00|183965|183875|183951.8|183861.8|183967.8|183877.8|183949.3|183859.3|20
1722323410000|2024-07-30 07:10:10|183950.2|183860.2|183951.7|183861.7|183954.9|183864.9|183939.2|183849.2|10
1722323420000|2024-07-30 07:10:20|183951.6|183861.6|183954|183864|183958.6|183868.6|183949.9|183859.9|10
1722323430000|2024-07-30 07:10:30|183956.4|183866.4|183981.9|183891.9|183983.3|183893.3|183956.4|183866.4|16
1722323440000|2024-07-30 07:10:40|183979.2|183889.2|183982.7|183892.7|183982.7|183892.7|183963|183873|15
1722323450000|2024-07-30 07:10:50|184033.8|183943.8|184030.3|183940.3|184033.8|183943.8|184023.1|183933.1|17
1722323460000|2024-07-30 07:11:00|184026.2|183936.2|184010|183920|184030.3|183940.3|184006.6|183916.6|11
1722323470000|2024-07-30 07:11:10|184011.2|183921.2|183961.6|183871.6|184011.2|183921.2|183961.6|183871.6|15
1722323480000|2024-07-30 07:11:20|183967.8|183877.8|183954.3|183864.3|183967.8|183877.8|183947.7|183857.7|20
1722323490000|2024-07-30 07:11:30|183954.9|183864.9|183956.9|183866.9|183975.3|183885.3|183950|183860|23
1722323500000|2024-07-30 07:11:40|183959.5|183869.5|183960.5|183870.5|183964.1|183874.1|183938.8|183848.8|19
1722323510000|2024-07-30 07:11:50|183956.1|183866.1|183978.5|183888.5|183978.5|183888.5|183956.1|183866.1|6
1722323520000|2024-07-30 07:12:00|183978|183888|183980.6|183890.6|183981.1|183891.1|183960.3|183870.3|13
1722323530000|2024-07-30 07:12:10|183976.3|183886.3|183980.1|183890.1|183991.6|183901.6|183972.9|183882.9|14
1722323540000|2024-07-30 07:12:20|183988.6|183898.6|183976.2|183886.2|183988.6|183898.6|183973.3|183883.3|14
1722323550000|2024-07-30 07:12:30|183975.5|183885.5|183986.2|183896.2|183987.1|183897.1|183972.5|183882.5|20
1722323560000|2024-07-30 07:12:40|183980.7|183890.7|184006.5|183916.5|184017.6|183927.6|183980.7|183890.7|25
1722323570000|2024-07-30 07:12:50|184005.5|183915.5|184007.8|183917.8|184014.8|183924.8|184005.5|183915.5|10
1722323580000|2024-07-30 07:13:00|184010.7|183920.7|184015.2|183925.2|184028.6|183938.6|184004.2|183914.2|12
1722323590000|2024-07-30 07:13:10|184017.6|183927.6|184018.6|183928.6|184020|183930|184017.1|183927.1|7
1722323600000|2024-07-30 07:13:20|184020.5|183930.5|184026.8|183936.8|184028.1|183938.1|184015.1|183925.1|15
1722323620000|2024-07-30 07:13:40|184028.1|183938.1|184007.4|183917.4|184038.4|183948.4|183999.9|183909.9|13
1722323630000|2024-07-30 07:13:50|184005.7|183915.7|184005.9|183915.9|184005.9|183915.9|184005.6|183915.6|4
1722323640000|2024-07-30 07:14:00|184005.8|183915.8|183997.9|183907.9|184005.8|183915.8|183997.9|183907.9|3
1722323650000|2024-07-30 07:14:10|183995.9|183905.9|184034.4|183944.4|184034.4|183944.4|183990.3|183900.3|15
1722323660000|2024-07-30 07:14:20|184031.9|183941.9|184019.7|183929.7|184031.9|183941.9|184017.9|183927.9|11
1722323670000|2024-07-30 07:14:30|184020.5|183930.5|184026.7|183936.7|184026.7|183936.7|184020|183930|7
1722323680000|2024-07-30 07:14:40|184025.7|183935.7|184028.1|183938.1|184029|183939|184020.7|183930.7|16
1722323690000|2024-07-30 07:14:50|184028.9|183938.9|184028.9|183938.9|184028.9|183938.9|184025.4|183935.4|5
1722323700000|2024-07-30 07:15:00|184028.6|183938.6|184008.9|183918.9|184028.6|183938.6|184004.3|183914.3|17
1722323710000|2024-07-30 07:15:10|184006.5|183916.5|184019.7|183929.7|184019.7|183929.7|184006.5|183916.5|12
1722323720000|2024-07-30 07:15:20|184019.5|183929.5|184023.7|183933.7|184030.1|183940.1|184018|183928|11
1722323730000|2024-07-30 07:15:30|184027.6|183937.6|184023.5|183933.5|184027.6|183937.6|184010.9|183920.9|11
1722323740000|2024-07-30 07:15:40|184022.8|183932.8|184000.3|183910.3|184022.8|183932.8|183991|183901|18
1722323750000|2024-07-30 07:15:50|183996.2|183906.2|183983.8|183893.8|184000.3|183910.3|183982.8|183892.8|15
1722323760000|2024-07-30 07:16:00|183982.6|183892.6|183940.1|183850.1|183984.6|183894.6|183938|183848|14
1722323770000|2024-07-30 07:16:10|183941.4|183851.4|183938.2|183848.2|183941.9|183851.9|183935.8|183845.8|10
1722323780000|2024-07-30 07:16:20|183939.8|183849.8|183933.6|183843.6|183940.8|183850.8|183933.6|183843.6|11
1722323790000|2024-07-30 07:16:30|183931.2|183841.2|183880.5|183790.5|183931.2|183841.2|183880.5|183790.5|12
1722323800000|2024-07-30 07:16:40|183881.6|183791.6|183884.7|183794.7|183884.7|183794.7|183881.6|183791.6|9
1722323810000|2024-07-30 07:16:50|183885.1|183795.1|183887.7|183797.7|183892.9|183802.9|183869.3|183779.3|12
1722323820000|2024-07-30 07:17:00|183890.4|183800.4|183890.3|183800.3|183895.6|183805.6|183887.8|183797.8|17
1722323830000|2024-07-30 07:17:10|183887.6|183797.6|183883.6|183793.6|183887.6|183797.6|183880.1|183790.1|12
1722323840000|2024-07-30 07:17:20|183884.3|183794.3|183882.5|183792.5|183907.2|183817.2|183882.5|183792.5|20
1722323850000|2024-07-30 07:17:30|183882.2|183792.2|183882.9|183792.9|183886.8|183796.8|183877.8|183787.8|8
1722323860000|2024-07-30 07:17:40|183885|183795|183909.3|183819.3|183909.3|183819.3|183885|183795|20
1722323870000|2024-07-30 07:17:50|183909.7|183819.7|183910.1|183820.1|183914.9|183824.9|183908.5|183818.5|13
1722323880000|2024-07-30 07:18:00|183911.6|183821.6|183903.7|183813.7|183921.9|183831.9|183901.8|183811.8|30
1722323890000|2024-07-30 07:18:10|183901.3|183811.3|183908.3|183818.3|183910.9|183820.9|183901.3|183811.3|21
1722323900000|2024-07-30 07:18:20|183907.3|183817.3|183894.8|183804.8|183907.6|183817.6|183894.8|183804.8|7
1722323910000|2024-07-30 07:18:30|183893.8|183803.8|183893|183803|183911|183821|183891.6|183801.6|21
1722323920000|2024-07-30 07:18:40|183895.3|183805.3|183929.7|183839.7|183929.7|183839.7|183891.8|183801.8|19
1722323930000|2024-07-30 07:18:50|183936.2|183846.2|183927.1|183837.1|183936.4|183846.4|183926.9|183836.9|29
1722323940000|2024-07-30 07:19:00|183929.2|183839.2|183933|183843|183940.8|183850.8|183927.4|183837.4|26
1722323950000|2024-07-30 07:19:10|183930.6|183840.6|183928|183838|183940.2|183850.2|183928|183838|26
1722323960000|2024-07-30 07:19:20|183929.1|183839.1|183935.2|183845.2|183938.5|183848.5|183926.5|183836.5|26
1722323970000|2024-07-30 07:19:30|183933.5|183843.5|183932.5|183842.5|183936.1|183846.1|183930.9|183840.9|23
1722323980000|2024-07-30 07:19:40|183932.4|183842.4|183914.2|183824.2|183932.4|183842.4|183876.4|183786.4|16
1722323990000|2024-07-30 07:19:50|183925.5|183835.5|183933.7|183843.7|183933.7|183843.7|183921.6|183831.6|13
1722324000000|2024-07-30 07:20:00|183932.7|183842.7|183930.5|183840.5|183933.6|183843.6|183926.9|183836.9|10
1722324010000|2024-07-30 07:20:10|183936.5|183846.5|183932.7|183842.7|183938.7|183848.7|183930.5|183840.5|9
1722324020000|2024-07-30 07:20:20|183933|183843|183940.1|183850.1|183940.3|183850.3|183933|183843|16
1722324030000|2024-07-30 07:20:30|183941.6|183851.6|183947.6|183857.6|183948.4|183858.4|183941.6|183851.6|6
1722324040000|2024-07-30 07:20:40|183945.7|183855.7|183966|183876|183971.8|183881.8|183944.7|183854.7|16
1722324050000|2024-07-30 07:20:50|183963.5|183873.5|183943.4|183853.4|183963.5|183873.5|183943.4|183853.4|18
1722324060000|2024-07-30 07:21:00|183943.6|183853.6|183944.2|183854.2|183945.9|183855.9|183942.5|183852.5|9
1722324070000|2024-07-30 07:21:10|183955.7|183865.7|183949.7|183859.7|183955.7|183865.7|183948.1|183858.1|17
1722324080000|2024-07-30 07:21:20|183947.4|183857.4|183970.3|183880.3|183970.3|183880.3|183945|183855|17
1722324090000|2024-07-30 07:21:30|183973.9|183883.9|183969.7|183879.7|183973.9|183883.9|183967.6|183877.6|8
1722324100000|2024-07-30 07:21:40|183972.6|183882.6|183953.9|183863.9|183973.1|183883.1|183953.9|183863.9|13
1722324110000|2024-07-30 07:21:50|183952.6|183862.6|183943.3|183853.3|183953.9|183863.9|183943.3|183853.3|14
1722324120000|2024-07-30 07:22:00|183941.4|183851.4|183939.3|183849.3|183944.4|183854.4|183939.3|183849.3|8
1722324130000|2024-07-30 07:22:10|183936.8|183846.8|183941.3|183851.3|183941.7|183851.7|183936.8|183846.8|8
1722324140000|2024-07-30 07:22:20|183941|183851|183953.1|183863.1|183954.4|183864.4|183941|183851|9
1722324150000|2024-07-30 07:22:30|183950.5|183860.5|183956.3|183866.3|183956.7|183866.7|183944.3|183854.3|10
1722324160000|2024-07-30 07:22:40|183956.9|183866.9|183958.2|183868.2|183962|183872|183956.9|183866.9|6
1722324170000|2024-07-30 07:22:50|183961|183871|183947.2|183857.2|183961.4|183871.4|183940.2|183850.2|13
1722324180000|2024-07-30 07:23:00|183944.5|183854.5|183940.4|183850.4|183944.5|183854.5|183940|183850|14
1722324190000|2024-07-30 07:23:10|183938.7|183848.7|183937.3|183847.3|183940|183850|183937|183847|13
1722324200000|2024-07-30 07:23:20|183938.2|183848.2|183932.2|183842.2|183938.2|183848.2|183930.9|183840.9|7
1722324210000|2024-07-30 07:23:30|183934|183844|183945.2|183855.2|183945.2|183855.2|183934|183844|8
1722324220000|2024-07-30 07:23:40|183949.5|183859.5|183964.5|183874.5|183964.5|183874.5|183949.5|183859.5|11
1722324230000|2024-07-30 07:23:50|183964.1|183874.1|183970.6|183880.6|183970.6|183880.6|183963.2|183873.2|9
1722324240000|2024-07-30 07:24:00|183969.8|183879.8|183984.5|183894.5|184030.5|183940.5|183969.8|183879.8|18
1722324250000|2024-07-30 07:24:10|183969.2|183879.2|183959|183869|183969.2|183879.2|183950.4|183860.4|10
1722324260000|2024-07-30 07:24:20|183955.9|183865.9|183957.3|183867.3|183957.3|183867.3|183954.3|183864.3|10
1722324270000|2024-07-30 07:24:30|183957.9|183867.9|183961.1|183871.1|183962|183872|183957.9|183867.9|8
1722324280000|2024-07-30 07:24:40|183960.3|183870.3|183955|183865|183961.1|183871.1|183946|183856|14
1722324290000|2024-07-30 07:24:50|183957.5|183867.5|183957.2|183867.2|183957.9|183867.9|183955|183865|12
1722324300000|2024-07-30 07:25:00|183953.5|183863.5|183961.6|183871.6|183966.1|183876.1|183953.5|183863.5|14
1722324310000|2024-07-30 07:25:10|183970.2|183880.2|183963.5|183873.5|183970.2|183880.2|183960.9|183870.9|17
1722324320000|2024-07-30 07:25:20|183963.6|183873.6|183956.6|183866.6|183963.6|183873.6|183953.1|183863.1|13
1722324330000|2024-07-30 07:25:30|183954.9|183864.9|183952.2|183862.2|183957.7|183867.7|183952.2|183862.2|6
1722324340000|2024-07-30 07:25:40|183951.2|183861.2|183936.7|183846.7|183951.2|183861.2|183936.7|183846.7|12
1722324350000|2024-07-30 07:25:50|183940.2|183850.2|183928.6|183838.6|183942.7|183852.7|183928.6|183838.6|14
1722324360000|2024-07-30 07:26:00|183927|183837|183927.2|183837.2|183927.6|183837.6|183923.5|183833.5|7
1722324370000|2024-07-30 07:26:10|183928.2|183838.2|183861.3|183771.3|183929|183839|183861.3|183771.3|21
1722324380000|2024-07-30 07:26:20|183859.7|183769.7|183862|183772|183862.2|183772.2|183852.4|183762.4|18
1722324390000|2024-07-30 07:26:30|183862.3|183772.3|183845.9|183755.9|183862.3|183772.3|183842.2|183752.2|15
1722324400000|2024-07-30 07:26:40|183845.6|183755.6|183863|183773|183867.2|183777.2|183841.8|183751.8|18
1722324410000|2024-07-30 07:26:50|183862.3|183772.3|183837.4|183747.4|183862.3|183772.3|183822.3|183732.3|21
1722324420000|2024-07-30 07:27:00|183836.6|183746.6|183896.9|183806.9|183914.5|183824.5|183833.6|183743.6|26
1722324430000|2024-07-30 07:27:10|183903.2|183813.2|183885.7|183795.7|183903.2|183813.2|183885.3|183795.3|11
1722324440000|2024-07-30 07:27:20|183886|183796|183877.9|183787.9|183888.3|183798.3|183873.9|183783.9|13
1722324450000|2024-07-30 07:27:30|183878.5|183788.5|183874|183784|183878.5|183788.5|183869.5|183779.5|13
1722324460000|2024-07-30 07:27:40|183872.3|183782.3|183881.8|183791.8|183881.8|183791.8|183868.6|183778.6|13
1722324470000|2024-07-30 07:27:50|183884.7|183794.7|183904.9|183814.9|183904.9|183814.9|183884.3|183794.3|17
1722324480000|2024-07-30 07:28:00|183902.6|183812.6|183847.6|183757.6|183902.6|183812.6|183845|183755|26
1722324490000|2024-07-30 07:28:10|183848.6|183758.6|183836.7|183746.7|183864.6|183774.6|183836.7|183746.7|24
1722324500000|2024-07-30 07:28:20|183836.6|183746.6|183837.5|183747.5|183839.5|183749.5|183836.6|183746.6|11
1722324510000|2024-07-30 07:28:30|183840.4|183750.4|183861.1|183771.1|183864.9|183774.9|183837.9|183747.9|21
1722324520000|2024-07-30 07:28:40|183861|183771|183859.9|183769.9|183861.8|183771.8|183851.2|183761.2|20
1722324530000|2024-07-30 07:28:50|183859.1|183769.1|183850.4|183760.4|183862.4|183772.4|183849.9|183759.9|11
1722324540000|2024-07-30 07:29:00|183849|183759|183909.9|183819.9|183909.9|183819.9|183849|183759|15
1722324550000|2024-07-30 07:29:10|183912.4|183822.4|183889.3|183799.3|183926.2|183836.2|183889.3|183799.3|19
1722324560000|2024-07-30 07:29:20|183891.3|183801.3|183886.6|183796.6|183897.7|183807.7|183882.5|183792.5|17
1722324570000|2024-07-30 07:29:30|183890.4|183800.4|183877.9|183787.9|183890.4|183800.4|183833.4|183743.4|24
1722324580000|2024-07-30 07:29:40|183875.9|183785.9|183876.1|183786.1|183878.1|183788.1|183874.5|183784.5|9
1722324590000|2024-07-30 07:29:50|183874.2|183784.2|183876.3|183786.3|183876.3|183786.3|183872.7|183782.7|5
1722324600000|2024-07-30 07:30:00|183872.6|183782.6|183874.9|183784.9|183878.3|183788.3|183871.8|183781.8|17
1722324610000|2024-07-30 07:30:10|183872.6|183782.6|183831.1|183741.1|183872.6|183782.6|183818.7|183728.7|16
1722324620000|2024-07-30 07:30:20|183825.4|183735.4|183825.9|183735.9|183831|183741|183820.6|183730.6|11
1722324630000|2024-07-30 07:30:30|183828.6|183738.6|183832.9|183742.9|183833.2|183743.2|183827.5|183737.5|7
1722324640000|2024-07-30 07:30:40|183833.3|183743.3|183845.8|183755.8|183850.8|183760.8|183833.3|183743.3|10
1722324650000|2024-07-30 07:30:50|183839.9|183749.9|183837.6|183747.6|183840.8|183750.8|183837.6|183747.6|14
1722324660000|2024-07-30 07:31:00|183836.6|183746.6|183743.1|183653.1|183837.1|183747.1|183734.1|183644.1|15
1722324670000|2024-07-30 07:31:10|183745|183655|183730.8|183640.8|183759.3|183669.3|183729.7|183639.7|26
1722324680000|2024-07-30 07:31:20|183736.9|183646.9|183720.1|183630.1|183736.9|183646.9|183719|183629|15
1722324690000|2024-07-30 07:31:30|183721.8|183631.8|183719.8|183629.8|183721.8|183631.8|183715.4|183625.4|13
1722324700000|2024-07-30 07:31:40|183719.2|183629.2|183716.9|183626.9|183733.4|183643.4|183709.3|183619.3|21
1722324710000|2024-07-30 07:31:50|183713.5|183623.5|183717.2|183627.2|183718.3|183628.3|183713.5|183623.5|8
1722324720000|2024-07-30 07:32:00|183720.6|183630.6|183722.2|183632.2|183725.2|183635.2|183719.5|183629.5|13
1722324730000|2024-07-30 07:32:10|183716.4|183626.4|183709.4|183619.4|183716.4|183626.4|183703.9|183613.9|21
1722324740000|2024-07-30 07:32:20|183708.5|183618.5|183709.8|183619.8|183715.9|183625.9|183705.5|183615.5|9
1722324750000|2024-07-30 07:32:30|183708|183618|183711.4|183621.4|183712.4|183622.4|183700.5|183610.5|11
1722324760000|2024-07-30 07:32:40|183712.9|183622.9|183716.1|183626.1|183728.8|183638.8|183709.7|183619.7|18
1722324770000|2024-07-30 07:32:50|183712.8|183622.8|183715.7|183625.7|183716.4|183626.4|183711.9|183621.9|12
1722324780000|2024-07-30 07:33:00|183717.1|183627.1|183714.5|183624.5|183717.1|183627.1|183709.6|183619.6|14
1722324790000|2024-07-30 07:33:10|183709.6|183619.6|183662.3|183572.3|183711|183621|183662.3|183572.3|20
1722324800000|2024-07-30 07:33:20|183670.8|183580.8|183656.2|183566.2|183670.8|183580.8|183656.2|183566.2|24
1722324810000|2024-07-30 07:33:30|183656.6|183566.6|183664.6|183574.6|183666|183576|183656.6|183566.6|19
1722324820000|2024-07-30 07:33:40|183666.6|183576.6|183661.9|183571.9|183666.6|183576.6|183661.9|183571.9|16
1722324830000|2024-07-30 07:33:50|183663.1|183573.1|183662.9|183572.9|183663.1|183573.1|183661.9|183571.9|5
1722324840000|2024-07-30 07:34:00|183664.7|183574.7|183630.6|183540.6|183670|183580|183609.8|183519.8|11
1722324850000|2024-07-30 07:34:10|183629.4|183539.4|183650.1|183560.1|183653.9|183563.9|183629.4|183539.4|13
1722324860000|2024-07-30 07:34:20|183649.9|183559.9|183640.3|183550.3|183649.9|183559.9|183636.8|183546.8|9
1722324870000|2024-07-30 07:34:30|183634.2|183544.2|183642|183552|183652.4|183562.4|183633.2|183543.2|15
1722324880000|2024-07-30 07:34:40|183641.8|183551.8|183642.3|183552.3|183643.5|183553.5|183641.8|183551.8|8
1722324890000|2024-07-30 07:34:50|183643.2|183553.2|183659.1|183529.1|183665.9|183559.4|183642.7|183529.1|17
1722324900000|2024-07-30 07:35:00|183657.8|183527.8|183542.5|183412.5|183658.8|183528.8|183542.5|183412.5|17
1722324910000|2024-07-30 07:35:10|183518.6|183428.6|183525.6|183435.6|183558|183468|183518.6|183428.6|31
1722324920000|2024-07-30 07:35:20|183531.7|183441.7|183531.7|183441.7|183548.1|183458.1|183526|183436|20
1722324930000|2024-07-30 07:35:30|183536.8|183446.8|183467.1|183337.1|183536.8|183446.8|183435.4|183326.3|24
1722324940000|2024-07-30 07:35:40|183466.6|183336.6|183475.9|183345.9|183479.1|183349.1|183466.6|183336.6|19
1722324950000|2024-07-30 07:35:50|183476.1|183346.1|183478.6|183348.6|183480.5|183364.4|183454.1|183346.1|10
1722324960000|2024-07-30 07:36:00|183478.8|183348.8|183437.8|183307.8|183479.4|183349.4|183435.6|183305.6|26
1722324970000|2024-07-30 07:36:10|183433.3|183303.3|183461.7|183331.7|183464.3|183334.3|183429.8|183299.8|24
1722324980000|2024-07-30 07:36:20|183462.1|183332.1|183468.7|183338.7|183469.3|183339.3|183462.1|183332.1|14
1722324990000|2024-07-30 07:36:30|183467.7|183337.7|183442.5|183352.5|183467.7|183357.4|183428.9|183335.1|25
1722325000000|2024-07-30 07:36:40|183444.5|183354.5|183426.5|183336.5|183444.5|183354.5|183426.5|183336.5|16
1722325010000|2024-07-30 07:36:50|183426.3|183336.3|183430.9|183340.9|183431.1|183341.1|183425.8|183335.8|12
1722325020000|2024-07-30 07:37:00|183430.7|183340.7|183430|183340|183430.7|183340.7|183430|183340|8
1722325030000|2024-07-30 07:37:10|183430.1|183340.1|183436.8|183346.8|183440.6|183350.6|183426.7|183336.7|13
1722325040000|2024-07-30 07:37:20|183436.4|183346.4|183427.6|183337.6|183436.4|183346.4|183427.6|183337.6|9
1722325050000|2024-07-30 07:37:30|183426.9|183336.9|183396.1|183306.1|183428.9|183338.9|183354.1|183224.1|19
1722325060000|2024-07-30 07:37:40|183396.3|183306.3|183406.5|183316.5|183406.5|183316.5|183396.3|183306.3|8
1722325070000|2024-07-30 07:37:50|183423.9|183293.9|183425.5|183295.5|183425.9|183295.9|183423.9|183293.9|5
1722325080000|2024-07-30 07:38:00|183420.9|183290.9|183422.8|183292.8|183427.7|183297.7|183418.7|183288.7|9
1722325090000|2024-07-30 07:38:10|183421.7|183291.7|183407|183277|183423.1|183293.1|183405.8|183275.8|7
1722325100000|2024-07-30 07:38:20|183406.1|183276.1|183405.7|183275.7|183406.5|183276.5|183405.7|183275.7|6
1722325110000|2024-07-30 07:38:30|183405.4|183275.4|183407.2|183277.2|183417.2|183287.2|183405.4|183275.4|16
1722325120000|2024-07-30 07:38:40|183408.9|183278.9|183409.2|183279.2|183418.5|183288.5|183407.4|183277.4|20
1722325130000|2024-07-30 07:38:50|183411.4|183281.4|183399.3|183309.3|183411.4|183312|183398.9|183275.3|11
1722325140000|2024-07-30 07:39:00|183398.2|183308.2|183410.9|183320.9|183411.5|183321.5|183398.2|183308.2|9
1722325150000|2024-07-30 07:39:10|183410.4|183320.4|183396.2|183306.2|183410.4|183320.4|183396.2|183306.2|8
1722325160000|2024-07-30 07:39:20|183389.6|183299.6|183400.5|183310.5|183400.5|183310.5|183389.6|183299.6|8
1722325170000|2024-07-30 07:39:30|183401.9|183311.9|183402.3|183312.3|183402.3|183312.3|183400.5|183310.5|8
1722325180000|2024-07-30 07:39:40|183401.8|183311.8|183354.6|183264.6|183401.8|183311.8|183354.3|183264.3|16
1722325190000|2024-07-30 07:39:50|183356.8|183266.8|183393.3|183303.3|183393.3|183303.3|183356.5|183266.5|15
1722325200000|2024-07-30 07:40:00|183393.4|183303.4|183321.9|183231.9|183420|183330|183299.5|183209.5|22
1722325210000|2024-07-30 07:40:10|183325.7|183235.7|183387.1|183297.1|183387.1|183297.1|183321.7|183231.7|18
1722325220000|2024-07-30 07:40:20|183387.2|183297.2|183388.3|183298.3|183388.8|183298.8|183386.6|183296.6|11
1722325230000|2024-07-30 07:40:30|183388.5|183298.5|183386.6|183296.6|183388.5|183298.5|183385|183295|6
1722325240000|2024-07-30 07:40:40|183386.8|183296.8|183392.1|183302.1|183394.3|183304.3|183386.8|183296.8|9
1722325250000|2024-07-30 07:40:50|183392.3|183302.3|183392.4|183302.4|183395|183305|183389.6|183299.6|16
1722325260000|2024-07-30 07:41:00|183385.8|183295.8|183411|183321|183413|183323|183384.3|183294.3|17
1722325270000|2024-07-30 07:41:10|183411.2|183321.2|183401.7|183311.7|183411.2|183321.2|183385.8|183295.8|23
1722325280000|2024-07-30 07:41:20|183401.6|183311.6|183400.8|183310.8|183402.8|183312.8|183396.7|183306.7|13
1722325290000|2024-07-30 07:41:30|183402.2|183312.2|183410.8|183320.8|183411.1|183321.1|183402.2|183312.2|10
1722325300000|2024-07-30 07:41:40|183410.6|183320.6|183411.1|183321.1|183411.6|183321.6|183410.6|183320.6|4
1722325310000|2024-07-30 07:41:50|183409.6|183319.6|183407.4|183317.4|183412|183322|183402.9|183312.9|14
1722325320000|2024-07-30 07:42:00|183403.9|183313.9|183418.4|183328.4|183418.6|183328.6|183403.9|183313.9|14
1722325330000|2024-07-30 07:42:10|183422.6|183332.6|183422.4|183332.4|183430.9|183340.9|183415.7|183325.7|17
1722325340000|2024-07-30 07:42:20|183429.5|183339.5|183427|183337|183429.5|183339.5|183423.4|183333.4|13
1722325350000|2024-07-30 07:42:30|183424.3|183334.3|183411.4|183321.4|183424.7|183334.7|183411.4|183321.4|10
1722325360000|2024-07-30 07:42:40|183415.8|183325.8|183412.6|183322.6|183417|183327|183412.6|183322.6|4
1722325370000|2024-07-30 07:42:50|183415.8|183325.8|183412.8|183322.8|183416.4|183326.4|183410.3|183320.3|10
1722325380000|2024-07-30 07:43:00|183417.4|183327.4|183498.6|183408.6|183498.6|183408.6|183383.2|183293.2|17
1722325390000|2024-07-30 07:43:10|183498.7|183408.7|183497.9|183407.9|183499|183409|183494|183404|13
1722325400000|2024-07-30 07:43:20|183498|183408|183493.4|183403.4|183498.2|183408.2|183493.4|183403.4|5
1722325410000|2024-07-30 07:43:30|183498.6|183408.6|183494.5|183404.5|183498.8|183408.8|183489.5|183399.5|18
1722325420000|2024-07-30 07:43:40|183493.2|183403.2|183495.1|183405.1|183495.1|183405.1|183493.2|183403.2|7
1722325430000|2024-07-30 07:43:50|183494.9|183404.9|183500|183410|183500|183410|183489.1|183399.1|7
1722325440000|2024-07-30 07:44:00|183499.8|183409.8|183496.3|183406.3|183499.8|183409.8|183496.3|183406.3|6
1722325450000|2024-07-30 07:44:10|183485.9|183395.9|183460.4|183370.4|183485.9|183395.9|183460.4|183370.4|14
1722325460000|2024-07-30 07:44:20|183460.3|183370.3|183461.7|183371.7|183461.7|183371.7|183455.1|183365.1|13
1722325470000|2024-07-30 07:44:30|183490.8|183400.8|183470.7|183380.7|183492|183402|183468|183378|16
1722325480000|2024-07-30 07:44:40|183473.1|183383.1|183476.4|183386.4|183478.6|183388.6|183470.8|183380.8|15
1722325490000|2024-07-30 07:44:50|183476.3|183386.3|183460.7|183370.7|183477.6|183387.6|183460.7|183370.7|17
1722325500000|2024-07-30 07:45:00|183458.8|183368.8|183461.7|183371.7|183461.7|183371.7|183445.2|183355.2|12
1722325510000|2024-07-30 07:45:10|183463.5|183373.5|183471.2|183381.2|183471.2|183381.2|183463.5|183373.5|11
1722325520000|2024-07-30 07:45:20|183472.6|183382.6|183469.7|183379.7|183472.6|183382.6|183468.4|183378.4|14
1722325530000|2024-07-30 07:45:30|183464.5|183374.5|183432.5|183342.5|183467.1|183377.1|183425.5|183335.5|22
1722325540000|2024-07-30 07:45:40|183428.4|183338.4|183436.3|183346.3|183437.2|183347.2|183428.4|183338.4|12
1722325550000|2024-07-30 07:45:50|183436.5|183346.5|183456|183366|183456|183366|183436.5|183346.5|10
1722325560000|2024-07-30 07:46:00|183455|183365|183456.5|183366.5|183458.8|183368.8|183454.2|183364.2|13
1722325570000|2024-07-30 07:46:10|183457.6|183367.6|183456.8|183366.8|183460.4|183370.4|183454.4|183364.4|13
1722325580000|2024-07-30 07:46:20|183457.1|183367.1|183456.1|183366.1|183459.1|183369.1|183454|183364|7
1722325590000|2024-07-30 07:46:30|183454.2|183364.2|183463.5|183373.5|183468.2|183378.2|183454.2|183364.2|16
1722325600000|2024-07-30 07:46:40|183462.7|183372.7|183473.5|183383.5|183473.7|183383.7|183462.7|183372.7|12
1722325610000|2024-07-30 07:46:50|183466|183376|183473.6|183383.6|183477.2|183387.2|183466|183376|15
1722325620000|2024-07-30 07:47:00|183474.3|183384.3|183459.9|183369.9|183475.6|183385.6|183459.9|183369.9|19
1722325630000|2024-07-30 07:47:10|183461.1|183371.1|183458|183368|183461.2|183371.2|183447.8|183357.8|12
1722325640000|2024-07-30 07:47:20|183457.9|183367.9|183455.7|183365.7|183459.6|183369.6|183455.7|183365.7|6
1722325650000|2024-07-30 07:47:30|183457.9|183367.9|183458.3|183368.3|183463.9|183373.9|183456.4|183366.4|19
1722325660000|2024-07-30 07:47:40|183459.5|183369.5|183462.6|183372.6|183462.6|183372.6|183459.2|183369.2|16
1722325670000|2024-07-30 07:47:50|183462.8|183372.8|183472.1|183382.1|183472.1|183382.1|183462.8|183372.8|9
1722325680000|2024-07-30 07:48:00|183471.8|183381.8|183523.2|183433.2|183529.1|183439.1|183468.8|183378.8|14
1722325690000|2024-07-30 07:48:10|183517.8|183427.8|183524|183434|183524.3|183434.3|183517.8|183427.8|9
1722325700000|2024-07-30 07:48:20|183522.5|183432.5|183522.8|183432.8|183523.7|183433.7|183522.3|183432.3|10
1722325710000|2024-07-30 07:48:30|183522.6|183432.6|183524|183434|183524|183434|183521.8|183431.8|11
1722325720000|2024-07-30 07:48:40|183522.1|183432.1|183539.5|183449.5|183554.1|183464.1|183522.1|183432.1|13
1722325730000|2024-07-30 07:48:50|183538.2|183448.2|183553.7|183463.7|183553.7|183463.7|183538.2|183448.2|15
1722325740000|2024-07-30 07:49:00|183553.8|183463.8|183561.2|183471.2|183561.2|183471.2|183553.8|183463.8|13
1722325750000|2024-07-30 07:49:10|183561.4|183471.4|183560.2|183470.2|183562.1|183472.1|183555.5|183465.5|11
1722325760000|2024-07-30 07:49:20|183560.3|183470.3|183560.7|183470.7|183560.9|183470.9|183556.9|183466.9|11
1722325770000|2024-07-30 07:49:30|183568.7|183478.7|183584.2|183494.2|183584.2|183494.2|183565.3|183475.3|12
1722325780000|2024-07-30 07:49:40|183583.5|183493.5|183540.9|183450.9|183584.2|183494.2|183540.9|183450.9|17
1722325790000|2024-07-30 07:49:50|183526.3|183436.3|183527.6|183437.6|183528.4|183438.4|183526|183436|12
1722325800000|2024-07-30 07:50:00|183526.7|183436.7|183569.9|183479.9|183579|183489|183526.7|183436.7|18
1722325810000|2024-07-30 07:50:10|183568.6|183478.6|183522.6|183432.6|183568.8|183478.8|183516.7|183426.7|14
1722325820000|2024-07-30 07:50:20|183527.1|183437.1|183508.8|183418.8|183533.2|183443.2|183508.8|183418.8|17
1722325830000|2024-07-30 07:50:30|183507.1|183417.1|183503.9|183413.9|183508.8|183418.8|183503.9|183413.9|9
1722325840000|2024-07-30 07:50:40|183506|183416|183546.9|183456.9|183547|183457|183506|183416|10
1722325850000|2024-07-30 07:50:50|183547.7|183457.7|183596.5|183506.5|183599.3|183509.3|183546.4|183456.4|15
1722325860000|2024-07-30 07:51:00|183595.6|183505.6|183586.3|183496.3|183599|183509|183586.1|183496.1|16
1722325870000|2024-07-30 07:51:10|183586.1|183496.1|183552.4|183462.4|183586.1|183496.1|183547.6|183457.6|20
1722325880000|2024-07-30 07:51:20|183556.7|183466.7|183562.7|183472.7|183562.7|183472.7|183553.7|183463.7|18
1722325890000|2024-07-30 07:51:30|183562.9|183472.9|183570.7|183480.7|183574.6|183484.6|183557.9|183467.9|16
1722325900000|2024-07-30 07:51:40|183574.9|183484.9|183587.8|183497.8|183587.8|183497.8|183571.9|183481.9|11
1722325910000|2024-07-30 07:51:50|183588.2|183498.2|183587.8|183497.8|183590.2|183500.2|183587.8|183497.8|7
1722325920000|2024-07-30 07:52:00|183587|183497|183589.5|183499.5|183592.7|183502.7|183584.8|183494.8|8
1722325930000|2024-07-30 07:52:10|183589.2|183499.2|183658.7|183568.7|183660.6|183570.6|183589.2|183499.2|29
1722325940000|2024-07-30 07:52:20|183661.1|183571.1|183601.4|183511.4|183661.1|183571.1|183592.2|183502.2|24
1722325950000|2024-07-30 07:52:30|183598|183508|183569.7|183479.7|183601.9|183511.9|183566.8|183476.8|16
1722325960000|2024-07-30 07:52:40|183569.2|183479.2|183602.4|183512.4|183605.2|183515.2|183567.3|183477.3|20
1722325970000|2024-07-30 07:52:50|183606.3|183516.3|183614.3|183524.3|183614.4|183524.4|183601.9|183511.9|12
1722325980000|2024-07-30 07:53:00|183612.3|183522.3|183604.4|183514.4|183617.4|183527.4|183604.4|183514.4|15
1722325990000|2024-07-30 07:53:10|183605.4|183515.4|183603.3|183513.3|183605.4|183515.4|183601.8|183511.8|7
1722326000000|2024-07-30 07:53:20|183604.1|183514.1|183605|183515|183607.3|183517.3|183603.6|183513.6|8
1722326010000|2024-07-30 07:53:30|183601.4|183511.4|183603.2|183513.2|183606.3|183516.3|183600.7|183510.7|16
1722326020000|2024-07-30 07:53:40|183604.6|183514.6|183518.4|183428.4|183604.6|183514.6|183517.5|183427.5|24
1722326030000|2024-07-30 07:53:50|183518.3|183428.3|183572.9|183482.9|183579.5|183489.5|183518.3|183428.3|14
1722326040000|2024-07-30 07:54:00|183570.9|183480.9|183570.5|183480.5|183571|183481|183565.3|183475.3|18
1722326050000|2024-07-30 07:54:10|183569.4|183479.4|183568.6|183478.6|183570.4|183480.4|183568.5|183478.5|12
1722326060000|2024-07-30 07:54:20|183569.1|183479.1|183566.1|183476.1|183569.1|183479.1|183565.8|183475.8|8
1722326070000|2024-07-30 07:54:30|183568.6|183478.6|183555.5|183465.5|183568.6|183478.6|183555.1|183465.1|13
1722326080000|2024-07-30 07:54:40|183555.6|183465.6|183549.5|183459.5|183556.8|183466.8|183543.4|183413.4|16
1722326090000|2024-07-30 07:54:50|183549.2|183459.2|183555.9|183465.9|183559.3|183469.3|183548.9|183458.9|7
1722326100000|2024-07-30 07:55:00|183557.4|183467.4|183580|183490|183580|183490|183557.3|183467.3|12
1722326110000|2024-07-30 07:55:10|183580.1|183490.1|183583.2|183493.2|183583.5|183493.5|183576.3|183486.3|9
1722326120000|2024-07-30 07:55:20|183584.3|183494.3|183583.5|183493.5|183587.2|183497.2|183583.5|183493.5|14
1722326130000|2024-07-30 07:55:30|183584.4|183494.4|183583|183493|183584.9|183494.9|183582.5|183492.5|17
1722326140000|2024-07-30 07:55:40|183581.1|183491.1|183568.7|183478.7|183582.8|183492.8|183568.7|183478.7|15
1722326150000|2024-07-30 07:55:50|183562.5|183472.5|183565.5|183475.5|183567.4|183477.4|183553.9|183463.9|20
1722326160000|2024-07-30 07:56:00|183565.3|183475.3|183541|183451|183566|183476|183536|183446|13
1722326170000|2024-07-30 07:56:10|183540.9|183450.9|183540.3|183450.3|183545|183455|183540.3|183450.3|11
1722326180000|2024-07-30 07:56:20|183540|183450|183539.7|183449.7|183541.1|183451.1|183539.2|183449.2|9
1722326190000|2024-07-30 07:56:30|183531.3|183441.3|183531.4|183441.4|183531.4|183441.4|183531.3|183441.3|2
1722326200000|2024-07-30 07:56:40|183533.6|183443.6|183533.8|183443.8|183533.9|183443.9|183532.2|183442.2|5
1722326210000|2024-07-30 07:56:50|183534.1|183444.1|183531.1|183441.1|183535.5|183445.5|183531.1|183441.1|9
1722326220000|2024-07-30 07:57:00|183530.8|183440.8|183524.9|183434.9|183534.1|183444.1|183524.9|183434.9|14
1722326230000|2024-07-30 07:57:10|183526.7|183436.7|183544.4|183454.4|183548.2|183458.2|183526.7|183436.7|10
1722326240000|2024-07-30 07:57:20|183550.4|183460.4|183546.6|183456.6|183550.4|183460.4|183543.2|183453.2|12
1722326250000|2024-07-30 07:57:30|183546.5|183456.5|183546.6|183456.6|183547.4|183457.4|183544.7|183454.7|14
1722326260000|2024-07-30 07:57:40|183544.5|183454.5|183543.5|183453.5|183545.8|183455.8|183542.5|183452.5|15
1722326270000|2024-07-30 07:57:50|183543.2|183453.2|183529.3|183439.3|183543.5|183453.5|183529.3|183439.3|11
1722326280000|2024-07-30 07:58:00|183532|183442|183530.9|183440.9|183532|183442|183530.9|183440.9|2
1722326290000|2024-07-30 07:58:10|183532|183442|183531.4|183441.4|183532|183442|183530.4|183440.4|8
1722326300000|2024-07-30 07:58:20|183530.4|183440.4|183531.7|183441.7|183533|183443|183530.4|183440.4|4
1722326310000|2024-07-30 07:58:30|183531.6|183441.6|183531.4|183441.4|183533.4|183443.4|183530.4|183440.4|5
1722326320000|2024-07-30 07:58:40|183532.2|183442.2|183559.5|183469.5|183562.6|183472.6|183532.2|183442.2|11
1722326330000|2024-07-30 07:58:50|183558.9|183468.9|183561.4|183471.4|183561.4|183471.4|183558.9|183468.9|3
1722326340000|2024-07-30 07:59:00|183563.2|183473.2|183562.2|183472.2|183563.2|183473.2|183559.7|183469.7|4
1722326350000|2024-07-30 07:59:10|183558.9|183468.9|183561.8|183471.8|183561.8|183471.8|183556.9|183466.9|5
1722326360000|2024-07-30 07:59:20|183562|183472|183562.5|183472.5|183564.1|183474.1|183562|183472|6
1722326370000|2024-07-30 07:59:30|183563.6|183473.6|183563.3|183473.3|183563.6|183473.6|183563.3|183473.3|2
1722326390000|2024-07-30 07:59:50|183563.2|183473.2|183569.3|183479.3|183569.3|183479.3|183561.4|183471.4|8
1722326400000|2024-07-30 08:00:00|183571.6|183481.6|183565.8|183475.8|183572.1|183482.1|183565.6|183475.6|6
1722326410000|2024-07-30 08:00:10|183565.3|183475.3|183566.1|183476.1|183566.1|183476.1|183565.1|183475.1|6
1722326420000|2024-07-30 08:00:20|183570.5|183480.5|183566.5|183476.5|183570.5|183480.5|183566.5|183476.5|3
1722326430000|2024-07-30 08:00:30|183566.3|183476.3|183564.6|183474.6|183566.3|183476.3|183564.6|183474.6|2
1722326440000|2024-07-30 08:00:40|183567.3|183477.3|183565.1|183475.1|183567.4|183477.4|183565.1|183475.1|6
1722326450000|2024-07-30 08:00:50|183563.6|183473.6|183550.7|183460.7|183563.6|183473.6|183550.7|183460.7|7
1722326460000|2024-07-30 08:01:00|183550.9|183460.9|183550.9|183460.9|183550.9|183460.9|183550.9|183460.9|1
1722326470000|2024-07-30 08:01:10|183550.2|183460.2|183550.2|183460.2|183550.2|183460.2|183550.2|183460.2|1
1722326480000|2024-07-30 08:01:20|183549.9|183459.9|183558.5|183428.5|183558.5|183459.9|183544.3|183426.7|13
1722326490000|2024-07-30 08:01:30|183557.9|183427.9|183394.1|183264.1|183558|183428|183362.5|183250.8|21
1722326500000|2024-07-30 08:01:40|183389.5|183259.5|183362|183272|183389.5|183272|183353|183243.6|16
1722326510000|2024-07-30 08:01:50|183360.2|183270.2|183355.3|183265.3|183360.2|183270.2|183355.3|183265.3|5
1722326520000|2024-07-30 08:02:00|183368.4|183278.4|183513.5|183423.5|183539|183449|183368.4|183278.4|25
1722326530000|2024-07-30 08:02:10|183512.2|183422.2|183512.3|183422.3|183513.3|183423.3|183509.3|183419.3|22
1722326540000|2024-07-30 08:02:20|183508.3|183418.3|183509.2|183419.2|183511.7|183421.7|183503|183413|22
1722326550000|2024-07-30 08:02:30|183508.2|183418.2|183500.7|183410.7|183508.2|183418.2|183498|183408|21
1722326560000|2024-07-30 08:02:40|183499.7|183409.7|183436.1|183346.1|183499.7|183409.7|183400.9|183310.9|13
1722326570000|2024-07-30 08:02:50|183433.5|183343.5|183422|183332|183433.5|183343.5|183422|183332|22
1722326580000|2024-07-30 08:03:00|183427.4|183337.4|183427.1|183337.1|183427.4|183337.4|183415.5|183325.5|22
1722326590000|2024-07-30 08:03:10|183428.2|183338.2|183423.4|183333.4|183428.2|183338.2|183423.3|183333.3|8
1722326600000|2024-07-30 08:03:20|183454.6|183364.6|183371.6|183281.6|183455.6|183365.6|183371.6|183281.6|20
1722326610000|2024-07-30 08:03:30|183373.8|183283.8|183388.2|183298.2|183391.4|183301.4|183371.5|183281.5|25
1722326620000|2024-07-30 08:03:40|183388|183298|183403.1|183313.1|183414|183324|183387.4|183297.4|23
1722326630000|2024-07-30 08:03:50|183403.4|183313.4|183403.8|183313.8|183403.8|183313.8|183378.9|183288.9|21
1722326640000|2024-07-30 08:04:00|183402.2|183312.2|183389.4|183299.4|183402.5|183312.5|183389.3|183299.3|24
1722326650000|2024-07-30 08:04:10|183389.5|183299.5|183346|183256|183390.8|183300.8|183344.8|183254.8|29
1722326660000|2024-07-30 08:04:20|183346.9|183256.9|183355.1|183265.1|183355.7|183265.7|183346.9|183256.9|30
1722326670000|2024-07-30 08:04:30|183355.2|183265.2|183350.6|183260.6|183355.2|183265.2|183349.8|183259.8|11
1722326680000|2024-07-30 08:04:40|183350|183260|183356.2|183266.2|183360.3|183270.3|183338.7|183248.7|20
1722326690000|2024-07-30 08:04:50|183355.9|183265.9|183416.4|183326.4|183434.8|183344.8|183350.2|183260.2|19
1722326700000|2024-07-30 08:05:00|183416.3|183326.3|183381|183291|183416.3|183326.3|183381|183291|26
1722326710000|2024-07-30 08:05:10|183380.1|183290.1|183384.4|183294.4|183396.5|183306.5|183378.3|183288.3|32
1722326720000|2024-07-30 08:05:20|183385.6|183295.6|183378.2|183288.2|183385.6|183295.6|183369.7|183279.7|28
1722326730000|2024-07-30 08:05:30|183376.5|183286.5|183372.3|183282.3|183377.3|183287.3|183371|183281|21
1722326740000|2024-07-30 08:05:40|183370.7|183280.7|183372.2|183282.2|183404.7|183314.7|183367.2|183277.2|28
1722326750000|2024-07-30 08:05:50|183373.9|183283.9|183373.7|183283.7|183378.3|183288.3|183364.6|183274.6|22
1722326760000|2024-07-30 08:06:00|183371.9|183281.9|183374.3|183284.3|183376.8|183286.8|183363.2|183273.2|29
1722326770000|2024-07-30 08:06:10|183375.1|183285.1|183371.9|183281.9|183376.6|183286.6|183368.7|183278.7|17
1722326780000|2024-07-30 08:06:20|183372|183282|183371|183281|183378.3|183288.3|183370.8|183280.8|20
1722326790000|2024-07-30 08:06:30|183367.4|183277.4|183381.1|183291.1|183383.4|183293.4|183367.4|183277.4|17
1722326800000|2024-07-30 08:06:40|183379.9|183289.9|183379.7|183289.7|183380.1|183290.1|183373.6|183283.6|17
1722326810000|2024-07-30 08:06:50|183379.8|183289.8|183390.8|183300.8|183390.8|183300.8|183379.8|183289.8|16
1722326820000|2024-07-30 08:07:00|183402.6|183312.6|183322.1|183232.1|183402.6|183312.6|183318.5|183211.2|21
1722326830000|2024-07-30 08:07:10|183320.5|183230.5|183330.6|183240.6|183330.6|183240.6|183320.5|183230.5|8
1722326840000|2024-07-30 08:07:20|183331.4|183241.4|183380.9|183290.9|183400|183310|183331.4|183241.4|16
1722326850000|2024-07-30 08:07:30|183380.7|183290.7|183397.3|183267.3|183397.6|183292.2|183375.2|183266.3|15
1722326860000|2024-07-30 08:07:40|183397.2|183267.2|183305.2|183215.2|183397.2|183267.2|183305.2|183215.2|16
1722326870000|2024-07-30 08:07:50|183305.3|183215.3|183278.5|183188.5|183305.3|183215.3|183267.5|183177.5|32
1722326880000|2024-07-30 08:08:00|183277.4|183187.4|183285|183195|183287.6|183197.6|183276.4|183186.4|17
1722326890000|2024-07-30 08:08:10|183285.1|183195.1|183285.7|183195.7|183294.5|183204.5|183285.1|183195.1|18
1722326900000|2024-07-30 08:08:20|183285.9|183195.9|183264.8|183174.8|183295|183205|183264.8|183174.8|20
1722326910000|2024-07-30 08:08:30|183263.4|183173.4|183272.9|183182.9|183273.6|183183.6|183263.3|183173.3|21
1722326920000|2024-07-30 08:08:40|183272.1|183182.1|183303|183173|183305.7|183183|183272.1|183159.3|20
1722326930000|2024-07-30 08:08:50|183304.4|183174.4|183326.7|183196.7|183332.1|183202.1|183304.4|183174.4|20
1722326940000|2024-07-30 08:09:00|183328.9|183198.9|183323.9|183193.9|183328.9|183198.9|183321.2|183191.2|18
1722326950000|2024-07-30 08:09:10|183324.1|183194.1|183326.9|183196.9|183326.9|183196.9|183320.9|183190.9|14
1722326960000|2024-07-30 08:09:20|183328.4|183198.4|183291.7|183201.7|183328.4|183214.2|183291.7|183196.6|20
1722326970000|2024-07-30 08:09:30|183290.6|183200.6|183304.9|183214.9|183307.6|183217.6|183287.5|183197.5|19
1722326980000|2024-07-30 08:09:40|183304.7|183214.7|183296.6|183206.6|183309.4|183219.4|183296.4|183206.4|22
1722326990000|2024-07-30 08:09:50|183293.1|183203.1|183300.5|183210.5|183302.3|183212.3|183293|183203|22
1722327000000|2024-07-30 08:10:00|183300.4|183210.4|183310.3|183180.3|183311.6|183212.2|183298.5|183180.3|17
1722327010000|2024-07-30 08:10:10|183310.2|183180.2|183302.1|183172.1|183311.2|183181.2|183302.1|183172.1|14
1722327020000|2024-07-30 08:10:20|183301.9|183171.9|183291|183161|183301.9|183171.9|183286.8|183156.8|14
1722327030000|2024-07-30 08:10:30|183291.8|183161.8|183265.9|183175.9|183291.8|183175.9|183265.9|183149.7|14
1722327040000|2024-07-30 08:10:40|183266.6|183176.6|183287.8|183197.8|183290|183200|183266.6|183176.6|14
1722327050000|2024-07-30 08:10:50|183287.9|183197.9|183259.5|183169.5|183288.9|183198.9|183259.5|183169.5|7
1722327060000|2024-07-30 08:11:00|183257.8|183167.8|183266.1|183176.1|183271.2|183181.2|183255.5|183165.5|18
1722327070000|2024-07-30 08:11:10|183263.4|183173.4|183213.4|183123.4|183263.4|183173.4|183213.4|183123.4|21
1722327080000|2024-07-30 08:11:20|183228.2|183138.2|183231.5|183141.5|183232.2|183142.2|183225.1|183135.1|23
1722327090000|2024-07-30 08:11:30|183232.5|183142.5|183235.8|183145.8|183236.9|183146.9|183232.5|183142.5|11
1722327100000|2024-07-30 08:11:40|183236.4|183146.4|183257.3|183167.3|183257.3|183167.3|183235.2|183145.2|13
1722327110000|2024-07-30 08:11:50|183254.7|183164.7|183257.4|183167.4|183257.4|183167.4|183254.7|183164.7|9
1722327120000|2024-07-30 08:12:00|183257.1|183167.1|183251.1|183161.1|183257.1|183167.1|183249.8|183159.8|7
1722327130000|2024-07-30 08:12:10|183251|183161|183238.1|183148.1|183251|183161|183238|183148|12
1722327140000|2024-07-30 08:12:20|183238|183148|183235.9|183145.9|183238.2|183148.2|183235.9|183145.9|8
1722327150000|2024-07-30 08:12:30|183235.8|183145.8|183216.7|183126.7|183235.8|183145.8|183208|183118|19
1722327160000|2024-07-30 08:12:40|183217.2|183127.2|183218.8|183128.8|183221.5|183131.5|183216.2|183126.2|13
1722327170000|2024-07-30 08:12:50|183218.6|183128.6|183231.6|183141.6|183239.6|183149.6|183212.4|183122.4|12
1722327180000|2024-07-30 08:13:00|183231.7|183141.7|183209|183119|183231.9|183141.9|183209|183119|15
1722327190000|2024-07-30 08:13:10|183206.7|183116.7|183201.7|183111.7|183206.7|183116.7|183201.3|183111.3|9
1722327200000|2024-07-30 08:13:20|183201.8|183111.8|183201.1|183111.1|183203.5|183113.5|183201.1|183111.1|6
1722327210000|2024-07-30 08:13:30|183201|183111|183200.1|183110.1|183201|183111|183197.2|183107.2|6
1722327220000|2024-07-30 08:13:40|183199.7|183109.7|183204.4|183114.4|183205|183115|183199.7|183109.7|11
1722327230000|2024-07-30 08:13:50|183202.3|183112.3|183230.8|183140.8|183230.8|183140.8|183196.3|183106.3|13
1722327240000|2024-07-30 08:14:00|183228.9|183138.9|183205.1|183115.1|183228.9|183138.9|183205.1|183115.1|20
1722327250000|2024-07-30 08:14:10|183206.9|183116.9|183199|183109|183206.9|183116.9|183196|183106|13
1722327260000|2024-07-30 08:14:20|183199.1|183109.1|183198.2|183108.2|183199.1|183109.1|183198.2|183108.2|3
1722327270000|2024-07-30 08:14:30|183199.9|183109.9|183206.3|183116.3|183209|183119|183199.9|183109.9|7
1722327280000|2024-07-30 08:14:40|183207.3|183117.3|183178|183088|183207.3|183117.3|183163.6|183073.6|20
1722327290000|2024-07-30 08:14:50|183180.3|183090.3|183184.8|183094.8|183184.8|183094.8|183179.2|183089.2|11
1722327300000|2024-07-30 08:15:00|183185.8|183095.8|183190.2|183100.2|183190.6|183100.6|183183.7|183093.7|20
1722327310000|2024-07-30 08:15:10|183194.3|183104.3|183205.8|183115.8|183213.8|183123.8|183194.3|183104.3|11
1722327320000|2024-07-30 08:15:20|183205.9|183115.9|183167|183077|183205.9|183115.9|183159.4|183069.4|16
1722327330000|2024-07-30 08:15:30|183163.9|183073.9|183164|183074|183171.8|183081.8|183163.9|183073.9|16
1722327340000|2024-07-30 08:15:40|183163.9|183073.9|183190.8|183100.8|183199|183109|183163.2|183073.2|6
1722327350000|2024-07-30 08:15:50|183191.4|183101.4|183186.2|183096.2|183191.4|183101.4|183183|183093|14
1722327360000|2024-07-30 08:16:00|183186.3|183096.3|183191.4|183101.4|183191.4|183101.4|183186.3|183096.3|12
1722327370000|2024-07-30 08:16:10|183192.8|183102.8|183194.4|183104.4|183196.1|183106.1|183192.8|183102.8|11
1722327380000|2024-07-30 08:16:20|183194.6|183104.6|183190.8|183100.8|183194.8|183104.8|183190.8|183100.8|7
1722327390000|2024-07-30 08:16:30|183192.8|183102.8|183201.1|183111.1|183201.3|183111.3|183192.8|183102.8|10
1722327400000|2024-07-30 08:16:40|183200.9|183110.9|183218.5|183128.5|183219.1|183129.1|183200.9|183110.9|13
1722327410000|2024-07-30 08:16:50|183216.8|183126.8|183214.4|183124.4|183216.8|183126.8|183210.7|183120.7|18
1722327420000|2024-07-30 08:17:00|183213.3|183123.3|183211.8|183121.8|183213.3|183123.3|183208.7|183118.7|12
1722327430000|2024-07-30 08:17:10|183209.8|183119.8|183218.5|183128.5|183218.5|183128.5|183209.7|183119.7|8
1722327440000|2024-07-30 08:17:20|183220.4|183130.4|183267.9|183177.9|183279.8|183189.8|183220.4|183130.4|13
1722327450000|2024-07-30 08:17:30|183270.2|183180.2|183285.1|183195.1|183286.9|183196.9|183268.5|183178.5|18
1722327460000|2024-07-30 08:17:40|183284.1|183194.1|183355.7|183265.7|183375.6|183285.6|183284.1|183194.1|22
1722327470000|2024-07-30 08:17:50|183353.6|183263.6|183354.2|183264.2|183355.2|183265.2|183349|183259|22
1722327480000|2024-07-30 08:18:00|183353.1|183263.1|183307.3|183217.3|183353.1|183263.1|183306.5|183216.5|15
1722327490000|2024-07-30 08:18:10|183307.6|183217.6|183300.7|183210.7|183318.1|183228.1|183300.7|183210.7|10
1722327500000|2024-07-30 08:18:20|183299.2|183209.2|183347.3|183257.3|183348.3|183258.3|183297.5|183207.5|21
1722327510000|2024-07-30 08:18:30|183350.8|183260.8|183336.4|183246.4|183350.8|183260.8|183336.4|183246.4|5
1722327520000|2024-07-30 08:18:40|183336.3|183246.3|183360.3|183270.3|183360.6|183270.6|183335.7|183245.7|18
1722327530000|2024-07-30 08:18:50|183363.7|183273.7|183365|183275|183365|183275|183363.7|183273.7|2
1722327540000|2024-07-30 08:19:00|183363.7|183273.7|183394.7|183304.7|183396.3|183306.3|183337.2|183247.2|12
1722327550000|2024-07-30 08:19:10|183393|183303|183390.4|183300.4|183393.5|183303.5|183390.4|183300.4|5
1722327560000|2024-07-30 08:19:20|183386.4|183296.4|183349.3|183259.3|183386.4|183296.4|183342.2|183252.2|17
1722327570000|2024-07-30 08:19:30|183355.4|183265.4|183321.5|183231.5|183355.4|183265.4|183321|183231|9
1722327580000|2024-07-30 08:19:40|183333.9|183243.9|183329.2|183239.2|183333.9|183243.9|183329.2|183239.2|6
1722327590000|2024-07-30 08:19:50|183327.3|183237.3|183327.5|183237.5|183330|183240|183323.1|183233.1|14
1722327600000|2024-07-30 08:20:00|183326.4|183236.4|183319.8|183229.8|183326.4|183236.4|183314.1|183224.1|12
1722327610000|2024-07-30 08:20:10|183318.6|183228.6|183327.4|183237.4|183331.4|183241.4|183318.6|183228.6|9
1722327620000|2024-07-30 08:20:20|183327|183237|183332|183242|183332|183242|183326.4|183236.4|10
1722327630000|2024-07-30 08:20:30|183334|183244|183330.7|183240.7|183335|183245|183328.8|183238.8|7
1722327640000|2024-07-30 08:20:40|183335.5|183245.5|183331.6|183241.6|183335.5|183245.5|183327.1|183237.1|14
1722327650000|2024-07-30 08:20:50|183330.7|183240.7|183330|183240|183330.7|183240.7|183328.1|183238.1|9
1722327660000|2024-07-30 08:21:00|183333.4|183243.4|183339.4|183249.4|183343.2|183253.2|183332.8|183242.8|17
1722327670000|2024-07-30 08:21:10|183338.6|183248.6|183338.5|183248.5|183338.6|183248.6|183338.5|183248.5|2
1722327680000|2024-07-30 08:21:20|183337.7|183247.7|183324.8|183234.8|183337.7|183247.7|183323.4|183233.4|17
1722327690000|2024-07-30 08:21:30|183324.6|183234.6|183328.5|183238.5|183329.2|183239.2|183324.5|183234.5|5
1722327700000|2024-07-30 08:21:40|183324.5|183234.5|183325.3|183235.3|183325.4|183235.4|183324|183234|7
1722327710000|2024-07-30 08:21:50|183325.2|183235.2|183327.4|183237.4|183327.4|183237.4|183324.8|183234.8|9
1722327720000|2024-07-30 08:22:00|183327.2|183237.2|183342|183252|183342.1|183252.1|183326.9|183236.9|14
1722327730000|2024-07-30 08:22:10|183341.8|183251.8|183339.7|183249.7|183341.8|183251.8|183339.7|183249.7|2
1722327740000|2024-07-30 08:22:20|183337.2|183247.2|183330.9|183240.9|183337.2|183247.2|183330.9|183240.9|4
1722327750000|2024-07-30 08:22:30|183328|183238|183342.1|183252.1|183343|183253|183328|183238|11
1722327760000|2024-07-30 08:22:40|183342|183252|183370.4|183280.4|183371.2|183281.2|183338.3|183248.3|16
1722327780000|2024-07-30 08:23:00|183363.7|183273.7|183342.8|183252.8|183365.2|183275.2|183342.8|183252.8|17
1722327790000|2024-07-30 08:23:10|183344.3|183254.3|183356.9|183266.9|183358.1|183268.1|183344.3|183254.3|12
1722327800000|2024-07-30 08:23:20|183359.2|183269.2|183357.8|183267.8|183359.2|183269.2|183355.1|183265.1|6
1722327810000|2024-07-30 08:23:30|183357.7|183267.7|183355.2|183265.2|183362.7|183272.7|183355.2|183265.2|8
1722327820000|2024-07-30 08:23:40|183355.1|183265.1|183348.8|183258.8|183355.1|183265.1|183348.8|183258.8|7
1722327830000|2024-07-30 08:23:50|183347|183257|183349.9|183259.9|183352.9|183262.9|183340.9|183250.9|13
1722327840000|2024-07-30 08:24:00|183352|183262|183369.4|183279.4|183369.4|183279.4|183350.2|183260.2|14
1722327850000|2024-07-30 08:24:10|183367.9|183277.9|183378|183288|183380.7|183290.7|183363.4|183273.4|16
1722327860000|2024-07-30 08:24:20|183377|183287|183378.4|183288.4|183380.8|183290.8|183373.5|183283.5|15
1722327870000|2024-07-30 08:24:30|183374.1|183284.1|183379.4|183289.4|183379.6|183289.6|183374.1|183284.1|13
1722327880000|2024-07-30 08:24:40|183378.3|183288.3|183374.4|183284.4|183378.3|183288.3|183374.4|183284.4|9
1722327890000|2024-07-30 08:24:50|183373.3|183283.3|183376.1|183286.1|183376.1|183286.1|183373.3|183283.3|4
1722327900000|2024-07-30 08:25:00|183375|183285|183412.4|183322.4|183426|183336|183374.2|183284.2|14
1722327910000|2024-07-30 08:25:10|183410.2|183320.2|183425.8|183335.8|183425.8|183335.8|183410.2|183320.2|5
1722327920000|2024-07-30 08:25:20|183424.8|183334.8|183429.1|183339.1|183430.6|183340.6|183424.3|183334.3|8
1722327930000|2024-07-30 08:25:30|183429.9|183339.9|183424.5|183334.5|183429.9|183339.9|183424.5|183334.5|6
1722327940000|2024-07-30 08:25:40|183425.9|183335.9|183430.3|183340.3|183434.2|183344.2|183425.9|183335.9|9
1722327950000|2024-07-30 08:25:50|183429.2|183339.2|183431.3|183341.3|183431.3|183341.3|183427.5|183337.5|7
1722327960000|2024-07-30 08:26:00|183430.1|183340.1|183432.6|183342.6|183436|183346|183425.3|183335.3|20
1722327970000|2024-07-30 08:26:10|183433.6|183343.6|183430.9|183340.9|183433.6|183343.6|183430.9|183340.9|7
1722327980000|2024-07-30 08:26:20|183433.7|183343.7|183433.7|183343.7|183433.7|183343.7|183430.7|183340.7|3
1722327990000|2024-07-30 08:26:30|183428.4|183338.4|183428.9|183338.9|183432.3|183342.3|183427.9|183337.9|8
1722328000000|2024-07-30 08:26:40|183428.8|183338.8|183416|183326|183428.8|183338.8|183416|183326|13
1722328010000|2024-07-30 08:26:50|183416.1|183326.1|183415.4|183325.4|183418|183328|183414.9|183324.9|7
1722328020000|2024-07-30 08:27:00|183413.4|183323.4|183416.7|183326.7|183418.7|183328.7|183413.4|183323.4|11
1722328030000|2024-07-30 08:27:10|183415.8|183325.8|183418.2|183328.2|183420.7|183330.7|183415.8|183325.8|9
1722328040000|2024-07-30 08:27:20|183416.2|183326.2|183417.4|183327.4|183417.4|183327.4|183416.2|183326.2|4
1722328050000|2024-07-30 08:27:30|183414.8|183324.8|183374.5|183284.5|183414.8|183324.8|183374.5|183284.5|12
1722328060000|2024-07-30 08:27:40|183374.3|183284.3|183373.8|183283.8|183374.3|183284.3|183373.8|183283.8|3
1722328070000|2024-07-30 08:27:50|183373.6|183283.6|183368.7|183278.7|183373.6|183283.6|183368.7|183278.7|6
1722328080000|2024-07-30 08:28:00|183367.6|183277.6|183369.7|183279.7|183370.4|183280.4|183367.6|183277.6|7
1722328090000|2024-07-30 08:28:10|183375.3|183285.3|183375.6|183285.6|183376.9|183286.9|183372.8|183282.8|8
1722328100000|2024-07-30 08:28:20|183370|183280|183379.3|183289.3|183379.3|183289.3|183370|183280|11
1722328110000|2024-07-30 08:28:30|183380.6|183290.6|183379|183289|183386.2|183296.2|183375.5|183285.5|10
1722328120000|2024-07-30 08:28:40|183383.7|183293.7|183368.7|183278.7|183383.7|183293.7|183354|183264|9
1722328130000|2024-07-30 08:28:50|183367.7|183277.7|183366.7|183276.7|183367.7|183277.7|183365.5|183275.5|4
1722328140000|2024-07-30 08:29:00|183361.7|183271.7|183351.1|183261.1|183361.7|183271.7|183349.7|183259.7|10
1722328150000|2024-07-30 08:29:10|183354.6|183264.6|183354.3|183264.3|183365|183275|183348.1|183258.1|17
1722328160000|2024-07-30 08:29:20|183348.5|183258.5|183354.4|183264.4|183354.4|183264.4|183348.4|183258.4|7
1722328170000|2024-07-30 08:29:30|183357.1|183267.1|183370|183280|183370.5|183280.5|183354.6|183264.6|9
1722328180000|2024-07-30 08:29:40|183370.7|183280.7|183376.2|183286.2|183376.5|183286.5|183370.5|183280.5|9
1722328190000|2024-07-30 08:29:50|183375.9|183285.9|183376.4|183286.4|183376.5|183286.5|183375.8|183285.8|6
1722328200000|2024-07-30 08:30:00|183377.1|183287.1|183387.3|183297.3|183391.5|183301.5|183377.1|183287.1|15
1722328210000|2024-07-30 08:30:10|183386.7|183296.7|183382|183292|183386.7|183296.7|183382|183292|6
1722328220000|2024-07-30 08:30:20|183383.1|183293.1|183379.9|183289.9|183383.1|183293.1|183379.9|183289.9|8
1722328230000|2024-07-30 08:30:30|183381|183291|183379.8|183289.8|183381|183291|183378|183288|4
1722328240000|2024-07-30 08:30:40|183377.1|183287.1|183353.7|183263.7|183377.1|183287.1|183353.7|183263.7|9
1722328250000|2024-07-30 08:30:50|183352.4|183262.4|183335.6|183245.6|183352.4|183262.4|183335.1|183245.1|10
1722328260000|2024-07-30 08:31:00|183332.7|183242.7|183321.1|183231.1|183332.7|183242.7|183321.1|183231.1|11
1722328270000|2024-07-30 08:31:10|183320.9|183230.9|183328.4|183238.4|183328.5|183238.5|183320.9|183230.9|6
1722328280000|2024-07-30 08:31:20|183330.2|183240.2|183328.5|183238.5|183330.2|183240.2|183327.6|183237.6|7
1722328290000|2024-07-30 08:31:30|183328.4|183238.4|183328.7|183238.7|183330.5|183240.5|183328.4|183238.4|6
1722328300000|2024-07-30 08:31:40|183328.6|183238.6|183323.1|183233.1|183328.6|183238.6|183323.1|183233.1|5
1722328310000|2024-07-30 08:31:50|183322.1|183232.1|183326.1|183236.1|183329.5|183239.5|183322.1|183232.1|10
1722328320000|2024-07-30 08:32:00|183324.6|183234.6|183270.4|183180.4|183324.6|183234.6|183270.4|183180.4|16
1722328330000|2024-07-30 08:32:10|183265.6|183175.6|183264.2|183174.2|183271.7|183181.7|183257.8|183167.8|21
1722328340000|2024-07-30 08:32:20|183258.4|183168.4|183255.2|183165.2|183263.1|183173.1|183254.7|183164.7|15
1722328350000|2024-07-30 08:32:30|183259.2|183169.2|183244.6|183154.6|183264.6|183174.6|183244.6|183154.6|16
1722328360000|2024-07-30 08:32:40|183244.5|183154.5|183234.1|183144.1|183273.2|183154.5|183232.1|183123.8|16
1722328370000|2024-07-30 08:32:50|183236.6|183146.6|183236.3|183146.3|183236.6|183146.6|183232.3|183142.3|6
1722328380000|2024-07-30 08:33:00|183238.3|183148.3|183237.3|183147.3|183238.8|183148.8|183233.9|183143.9|7
1722328390000|2024-07-30 08:33:10|183233.3|183143.3|183236|183146|183239|183149|183226.6|183136.6|11
1722328400000|2024-07-30 08:33:20|183238.1|183148.1|183204.7|183074.7|183238.1|183148.1|183196.5|183066.5|11
1722328410000|2024-07-30 08:33:30|183204.5|183074.5|183207.2|183077.2|183217.1|183087.1|183199.8|183069.8|27
1722328420000|2024-07-30 08:33:40|183207|183077|183191.9|183101.9|183207|183111.7|183172.2|183070.7|17
1722328430000|2024-07-30 08:33:50|183191.7|183101.7|183190.9|183100.9|183191.7|183101.7|183187.4|183097.4|12
1722328440000|2024-07-30 08:34:00|183191.6|183101.6|183187.5|183097.5|183194.1|183104.1|183187.5|183097.5|7
1722328450000|2024-07-30 08:34:10|183185.9|183095.9|183182.8|183092.8|183185.9|183095.9|183172.9|183082.9|8
1722328460000|2024-07-30 08:34:20|183182.4|183092.4|183215.4|183085.4|183215.4|183092.8|183172.5|183082.5|19
1722328470000|2024-07-30 08:34:30|183214.7|183084.7|183215.1|183085.1|183219|183089|183213.5|183083.5|12
1722328480000|2024-07-30 08:34:40|183215|183085|183211.9|183081.9|183215|183085|183211.9|183081.9|7
1722328490000|2024-07-30 08:34:50|183211.8|183081.8|183179.6|183089.6|183212.7|183089.7|183177.5|183081.6|9
1722328500000|2024-07-30 08:35:00|183179.4|183089.4|183192.1|183102.1|183192.6|183102.6|183176.8|183086.8|8
1722328510000|2024-07-30 08:35:10|183192.5|183102.5|183180.5|183090.5|183193.8|183103.8|183180.5|183090.5|12
1722328520000|2024-07-30 08:35:20|183214.5|183084.5|183216.2|183086.2|183216.2|183086.2|183212.9|183082.9|5
1722328530000|2024-07-30 08:35:30|183212.2|183082.2|183211.3|183081.3|183219.6|183089.6|183209.9|183079.9|13
1722328540000|2024-07-30 08:35:40|183210.5|183080.5|183194.1|183064.1|183210.5|183084.3|183148.2|183058.2|13
1722328550000|2024-07-30 08:35:50|183193.9|183063.9|183197.9|183067.9|183216|183094.7|183166.5|183063.9|20
1722328560000|2024-07-30 08:36:00|183201.1|183071.1|183197.1|183107.1|183208.3|183107.2|183155|183061.2|27
1722328570000|2024-07-30 08:36:10|183196.5|183106.5|183191.8|183101.8|183196.5|183106.5|183191.8|183101.8|13
1722328580000|2024-07-30 08:36:20|183191.5|183101.5|183191|183101|183192.2|183102.2|183191|183101|4
1722328590000|2024-07-30 08:36:30|183191.1|183101.1|183183.3|183093.3|183191.1|183101.1|183183.3|183093.3|8
1722328600000|2024-07-30 08:36:40|183183.9|183093.9|183206.8|183116.8|183206.8|183116.8|183183.4|183093.4|9
1722328610000|2024-07-30 08:36:50|183208.2|183118.2|183209.4|183119.4|183209.4|183119.4|183208.2|183118.2|2
1722328620000|2024-07-30 08:37:00|183210|183120|183157|183067|183210|183120|183120.3|183030.3|12
1722328630000|2024-07-30 08:37:10|183155.2|183065.2|183168|183078|183168.8|183078.8|183152.1|183062.1|16
1722328640000|2024-07-30 08:37:20|183171.1|183081.1|183172|183082|183175.3|183085.3|183171|183081|11
1722328650000|2024-07-30 08:37:30|183178.3|183088.3|183178.6|183088.6|183178.8|183088.8|183174.5|183084.5|9
1722328660000|2024-07-30 08:37:40|183178.5|183088.5|183175|183085|183178.5|183088.5|183175|183085|4
1722328670000|2024-07-30 08:37:50|183177.4|183087.4|183182.6|183092.6|183182.8|183092.8|183175.4|183085.4|12
1722328680000|2024-07-30 08:38:00|183182.4|183092.4|183290.5|183200.5|183306.1|183216.1|183179.8|183089.8|15
1722328690000|2024-07-30 08:38:10|183292.2|183202.2|183288.1|183198.1|183292.2|183202.2|183285.1|183195.1|9
1722328700000|2024-07-30 08:38:20|183282.3|183192.3|183277.5|183187.5|183287.7|183197.7|183277.5|183187.5|9
1722328710000|2024-07-30 08:38:30|183280.2|183190.2|183276.7|183186.7|183280.2|183190.2|183276.7|183186.7|4
1722328720000|2024-07-30 08:38:40|183272.8|183182.8|183268.1|183178.1|183273.2|183183.2|183268.1|183178.1|11
1722328730000|2024-07-30 08:38:50|183269.3|183179.3|183269.2|183179.2|183269.3|183179.3|183268.3|183178.3|7
1722328740000|2024-07-30 08:39:00|183268.1|183178.1|183272.2|183182.2|183272.2|183182.2|183268.1|183178.1|4
1722328750000|2024-07-30 08:39:10|183270.9|183180.9|183268.8|183178.8|183270.9|183180.9|183264.3|183174.3|12
1722328760000|2024-07-30 08:39:20|183268.6|183178.6|183268.5|183178.5|183268.6|183178.6|183268.5|183178.5|2
1722328770000|2024-07-30 08:39:30|183268.3|183178.3|183273|183183|183273.2|183183.2|183268|183178|5
1722328780000|2024-07-30 08:39:40|183274|183184|183273.8|183183.8|183274|183184|183272.7|183182.7|6
1722328790000|2024-07-30 08:39:50|183270.9|183180.9|183271.2|183181.2|183273.6|183183.6|183270.9|183180.9|11
1722328800000|2024-07-30 08:40:00|183274.2|183184.2|183296.6|183206.6|183302.3|183212.3|183270|183180|13
1722328810000|2024-07-30 08:40:10|183298.2|183208.2|183321|183231|183324.4|183234.4|183296.8|183206.8|10
1722328820000|2024-07-30 08:40:20|183320.1|183230.1|183221.4|183131.4|183320.1|183230.1|183221.4|183131.4|9
1722328830000|2024-07-30 08:40:30|183223.2|183133.2|183218.1|183128.1|183223.2|183133.2|183217.1|183127.1|7
1722328840000|2024-07-30 08:40:40|183222.6|183132.6|183222.5|183132.5|183224|183134|183222.5|183132.5|3
1722328850000|2024-07-30 08:40:50|183221.3|183131.3|183222.9|183132.9|183222.9|183132.9|183218.7|183128.7|4
1722328860000|2024-07-30 08:41:00|183218.9|183128.9|183218.9|183128.9|183218.9|183128.9|183218.9|183128.9|1
1722328870000|2024-07-30 08:41:10|183210.9|183120.9|183211.5|183121.5|183211.9|183121.9|183210.9|183120.9|4
1722328880000|2024-07-30 08:41:20|183213.3|183123.3|183213.7|183123.7|183213.7|183123.7|183212.7|183122.7|3
1722328890000|2024-07-30 08:41:30|183213.6|183123.6|183241|183111|183241.2|183123.7|183213.6|183105.4|5
1722328900000|2024-07-30 08:41:40|183240.3|183110.3|183236.5|183106.5|183241.2|183111.2|183235.8|183105.8|7
1722328910000|2024-07-30 08:41:50|183239.8|183109.8|183179.7|183089.7|183239.8|183136.3|183175.3|183085.3|15
1722328920000|2024-07-30 08:42:00|183183|183093|183204.6|183114.6|183221.3|183131.3|183172.6|183081.4|19
1722328930000|2024-07-30 08:42:10|183201.1|183111.1|183205.8|183115.8|183216.9|183126.9|183201.1|183111.1|14
1722328940000|2024-07-30 08:42:20|183205.5|183115.5|183206.5|183116.5|183214.8|183124.8|183205.5|183115.5|5
1722328950000|2024-07-30 08:42:30|183205.9|183115.9|183192.1|183102.1|183205.9|183115.9|183192.1|183102.1|10
1722328960000|2024-07-30 08:42:40|183192.4|183102.4|183178.2|183088.2|183195.8|183105.8|183176.3|183086.3|16
1722328970000|2024-07-30 08:42:50|183178.3|183088.3|183168.7|183078.7|183186.6|183096.6|183165.2|183075.2|16
1722328980000|2024-07-30 08:43:00|183168.3|183078.3|183167.1|183077.1|183168.3|183078.3|183167.1|183077.1|6
1722328990000|2024-07-30 08:43:10|183164.2|183074.2|183160.9|183070.9|183164.2|183074.2|183160.9|183070.9|13
1722329000000|2024-07-30 08:43:20|183155.3|183065.3|183162.5|183072.5|183162.5|183072.5|183155.3|183065.3|5
1722329010000|2024-07-30 08:43:30|183171.4|183081.4|183171.8|183081.8|183176.4|183086.4|183171.4|183081.4|10
1722329020000|2024-07-30 08:43:40|183172.5|183082.5|183172.3|183082.3|183174.7|183084.7|183172.3|183082.3|6
1722329030000|2024-07-30 08:43:50|183170.5|183080.5|183170|183080|183170.6|183080.6|183170|183080|3
1722329040000|2024-07-30 08:44:00|183169.8|183079.8|183160.2|183070.2|183169.8|183079.8|183160.2|183070.2|5
1722329050000|2024-07-30 08:44:10|183162.8|183072.8|183162.5|183072.5|183162.8|183072.8|183160.5|183070.5|8
1722329060000|2024-07-30 08:44:20|183162.4|183072.4|183157.8|183067.8|183162.4|183072.4|183152.2|183062.2|10
1722329070000|2024-07-30 08:44:30|183157.7|183067.7|183152.7|183062.7|183158.7|183068.7|183152.7|183062.7|8
1722329080000|2024-07-30 08:44:40|183153.3|183063.3|183142.1|183052.1|183153.3|183063.3|183140.3|183050.3|3
1722329090000|2024-07-30 08:44:50|183138.4|183048.4|183160.9|183070.9|183163.2|183073.2|183138.4|183048.4|9
1722329100000|2024-07-30 08:45:00|183170.3|183080.3|183283.4|183193.4|183283.7|183193.7|183170.3|183080.3|16
1722329110000|2024-07-30 08:45:10|183282|183192|183280.2|183190.2|183282|183192|183274.5|183184.5|13
1722329120000|2024-07-30 08:45:20|183278.8|183188.8|183279.5|183189.5|183281.7|183191.7|183278.8|183188.8|4
1722329130000|2024-07-30 08:45:30|183278.5|183188.5|183257.7|183167.7|183278.5|183188.5|183257.7|183167.7|9
1722329140000|2024-07-30 08:45:40|183240.3|183150.3|183233.8|183143.8|183240.3|183150.3|183224.1|183134.1|9
1722329150000|2024-07-30 08:45:50|183238.2|183148.2|183249.1|183159.1|183249.6|183159.6|183238.2|183148.2|12
1722329160000|2024-07-30 08:46:00|183245.9|183155.9|183279.9|183189.9|183288.1|183198.1|183245.9|183155.9|17
1722329170000|2024-07-30 08:46:10|183278.7|183188.7|183294.8|183204.8|183298.5|183208.5|183274.9|183184.9|12
1722329180000|2024-07-30 08:46:20|183291.2|183201.2|183286.6|183196.6|183294.8|183204.8|183284|183194|14
1722329190000|2024-07-30 08:46:30|183281.6|183191.6|183285.3|183195.3|183285.7|183195.7|183281.5|183191.5|8
1722329200000|2024-07-30 08:46:40|183285|183195|183286.9|183196.9|183287|183197|183285|183195|4
1722329210000|2024-07-30 08:46:50|183286.7|183196.7|183293.8|183203.8|183294.1|183204.1|183286.7|183196.7|6
1722329220000|2024-07-30 08:47:00|183292.6|183202.6|183320.4|183230.4|183321.5|183231.5|183292.4|183202.4|10
1722329230000|2024-07-30 08:47:10|183319.2|183229.2|183316.9|183226.9|183319.6|183229.6|183316.9|183226.9|7
1722329240000|2024-07-30 08:47:20|183315.3|183225.3|183259.8|183169.8|183315.3|183225.3|183257.7|183167.7|9
1722329250000|2024-07-30 08:47:30|183264.1|183174.1|183262.9|183172.9|183264.1|183174.1|183262.9|183172.9|5
1722329260000|2024-07-30 08:47:40|183255.1|183165.1|183251.3|183161.3|183255.1|183165.1|183251.3|183161.3|4
1722329270000|2024-07-30 08:47:50|183251.1|183161.1|183251.6|183161.6|183253.3|183163.3|183251.1|183161.1|5
1722329280000|2024-07-30 08:48:00|183251.4|183161.4|183247.7|183157.7|183251.4|183161.4|183247.7|183157.7|6
1722329290000|2024-07-30 08:48:10|183250|183160|183251.4|183161.4|183254.2|183164.2|183247.7|183157.7|11
1722329300000|2024-07-30 08:48:20|183254.2|183164.2|183296.3|183206.3|183303.1|183213.1|183251.4|183161.4|13
1722329310000|2024-07-30 08:48:30|183298|183208|183300.3|183210.3|183302.3|183212.3|183298|183208|8
1722329320000|2024-07-30 08:48:40|183300.2|183210.2|183305.2|183215.2|183305.2|183215.2|183297.6|183207.6|9
1722329330000|2024-07-30 08:48:50|183306.7|183216.7|183301.2|183211.2|183306.7|183216.7|183297.2|183207.2|13
1722329350000|2024-07-30 08:49:10|183299.9|183209.9|183300.5|183210.5|183306.8|183216.8|183299.4|183209.4|11
1722329360000|2024-07-30 08:49:20|183303.1|183213.1|183308.1|183218.1|183311|183221|183303.1|183213.1|7
1722329370000|2024-07-30 08:49:30|183311|183221|183311|183221|183311|183221|183311|183221|1
1722329380000|2024-07-30 08:49:40|183310.6|183220.6|183309.2|183219.2|183310.6|183220.6|183309.2|183219.2|2
1722329390000|2024-07-30 08:49:50|183307.2|183217.2|183309.3|183219.3|183309.3|183219.3|183303.2|183213.2|7
1722329400000|2024-07-30 08:50:00|183305|183215|183306.1|183216.1|183309.3|183219.3|183305|183215|5
1722329410000|2024-07-30 08:50:10|183301.7|183211.7|183310.9|183220.9|183310.9|183220.9|183301.7|183211.7|7
1722329420000|2024-07-30 08:50:20|183308.4|183218.4|183300.4|183210.4|183308.4|183218.4|183297.1|183207.1|11
1722329430000|2024-07-30 08:50:30|183297.2|183207.2|183299.6|183209.6|183300.4|183210.4|183293.5|183203.5|12
1722329440000|2024-07-30 08:50:40|183299.5|183209.5|183290.9|183200.9|183299.5|183209.5|183290.9|183200.9|6
1722329450000|2024-07-30 08:50:50|183289.9|183199.9|183292.8|183202.8|183293.6|183203.6|183289.9|183199.9|10
1722329460000|2024-07-30 08:51:00|183289.9|183199.9|183293.4|183203.4|183293.4|183203.4|183289.4|183199.4|12
1722329470000|2024-07-30 08:51:10|183290.8|183200.8|183293.9|183203.9|183293.9|183203.9|183290.8|183200.8|5
1722329480000|2024-07-30 08:51:20|183292.7|183202.7|183317.4|183227.4|183318.2|183228.2|183292.7|183202.7|18
1722329490000|2024-07-30 08:51:30|183318.7|183228.7|183311.8|183221.8|183321.7|183231.7|183311.8|183221.8|18
1722329500000|2024-07-30 08:51:40|183310.6|183220.6|183308.7|183218.7|183314.3|183224.3|183305.7|183215.7|11
1722329510000|2024-07-30 08:51:50|183305.4|183215.4|183307.8|183217.8|183310.1|183220.1|183305.3|183215.3|16
1722329520000|2024-07-30 08:52:00|183308|183218|183306.8|183216.8|183312.1|183222.1|183303|183213|15
1722329530000|2024-07-30 08:52:10|183305.6|183215.6|183241.4|183151.4|183305.6|183215.6|183233.1|183143.1|14
1722329540000|2024-07-30 08:52:20|183241.9|183151.9|183187.9|183097.9|183244.6|183154.6|183181.2|183091.2|19
1722329550000|2024-07-30 08:52:30|183187.8|183097.8|183175.4|183085.4|183189.3|183099.3|183174.6|183084.6|21
1722329560000|2024-07-30 08:52:40|183170.8|183080.8|183176.3|183086.3|183176.5|183086.5|183161.7|183071.7|20
1722329570000|2024-07-30 08:52:50|183170.6|183080.6|183168.2|183078.2|183170.6|183080.6|183168.1|183078.1|9
1722329580000|2024-07-30 08:53:00|183167.5|183077.5|183167.4|183077.4|183172.6|183082.6|183165.9|183075.9|16
1722329590000|2024-07-30 08:53:10|183166.8|183076.8|183163.2|183073.2|183167.3|183077.3|183160.6|183070.6|16
1722329600000|2024-07-30 08:53:20|183163.1|183073.1|183175.4|183085.4|183196.1|183106.1|183163.1|183073.1|13
1722329610000|2024-07-30 08:53:30|183177.1|183087.1|183179.8|183089.8|183179.8|183089.8|183171.6|183081.6|11
1722329620000|2024-07-30 08:53:40|183175.2|183085.2|183166.3|183076.3|183179.6|183089.6|183161.9|183071.9|11
1722329630000|2024-07-30 08:53:50|183166.4|183076.4|183170.2|183080.2|183170.2|183080.2|183166.4|183076.4|14
1722329640000|2024-07-30 08:54:00|183170.1|183080.1|183236.2|183146.2|183241.5|183151.5|183170|183070.9|15
1722329650000|2024-07-30 08:54:10|183235.1|183145.1|183245|183155|183245|183155|183235.1|183145.1|11
1722329660000|2024-07-30 08:54:20|183249.1|183159.1|183391.8|183301.8|183396.3|183306.3|183248.5|183158.5|33
1722329670000|2024-07-30 08:54:30|183397.9|183307.9|183363.8|183273.8|183397.9|183307.9|183361.3|183271.3|23
1722329680000|2024-07-30 08:54:40|183362.6|183272.6|183366.9|183276.9|183366.9|183276.9|183334.1|183244.1|31
1722329690000|2024-07-30 08:54:50|183369.2|183279.2|183365.7|183275.7|183372.8|183282.8|183363.3|183273.3|30
1722329700000|2024-07-30 08:55:00|183366.2|183276.2|183347.4|183257.4|183366.2|183276.2|183347.4|183257.4|21
1722329710000|2024-07-30 08:55:10|183355.6|183265.6|183391.1|183301.1|183392.9|183302.9|183352.8|183262.8|21
1722329720000|2024-07-30 08:55:20|183388.4|183298.4|183356.2|183266.2|183388.5|183298.5|183356.2|183266.2|14
1722329730000|2024-07-30 08:55:30|183355.1|183265.1|183361.1|183271.1|183374.2|183284.2|183355.1|183265.1|20
1722329740000|2024-07-30 08:55:40|183367.5|183277.5|183379|183289|183389.1|183299.1|183361.1|183271.1|18
1722329750000|2024-07-30 08:55:50|183379.1|183289.1|183382.4|183292.4|183385.8|183295.8|183376.6|183286.6|13
1722329760000|2024-07-30 08:56:00|183386.1|183296.1|183388.7|183298.7|183390.9|183300.9|183385.3|183295.3|14
1722329770000|2024-07-30 08:56:10|183388.1|183298.1|183389|183299|183391|183301|183386.2|183296.2|9
1722329780000|2024-07-30 08:56:20|183387.9|183297.9|183388.7|183298.7|183389.2|183299.2|183383.7|183293.7|11
1722329790000|2024-07-30 08:56:30|183389.7|183299.7|183394.5|183304.5|183398|183308|183389.7|183299.7|14
1722329800000|2024-07-30 08:56:40|183393.6|183303.6|183393|183303|183393.6|183303.6|183393|183303|8
1722329810000|2024-07-30 08:56:50|183393.1|183303.1|183395.8|183305.8|183395.8|183305.8|183393.1|183303.1|7
1722329820000|2024-07-30 08:57:00|183395.4|183305.4|183399.1|183309.1|183401.7|183311.7|183395.4|183305.4|11
1722329830000|2024-07-30 08:57:10|183398.6|183308.6|183399.6|183309.6|183401.9|183311.9|183398.3|183308.3|9
1722329840000|2024-07-30 08:57:20|183399.7|183309.7|183397.7|183307.7|183401.1|183311.1|183397.6|183307.6|13
1722329850000|2024-07-30 08:57:30|183397.6|183307.6|183399|183309|183399|183309|183397.1|183307.1|7
1722329860000|2024-07-30 08:57:40|183398.9|183308.9|183423.8|183333.8|183424.5|183334.5|183398.9|183308.9|10
1722329870000|2024-07-30 08:57:50|183423.1|183333.1|183419.8|183329.8|183423.1|183333.1|183419.8|183329.8|6
1722329880000|2024-07-30 08:58:00|183417.3|183327.3|183415.3|183325.3|183417.8|183327.8|183415.1|183325.1|8
1722329890000|2024-07-30 08:58:10|183415.2|183325.2|183416.1|183326.1|183416.3|183326.3|183415.2|183325.2|8
1722329900000|2024-07-30 08:58:20|183416.2|183326.2|183416.5|183326.5|183417.6|183327.6|183416.1|183326.1|5
1722329910000|2024-07-30 08:58:30|183414.6|183324.6|183412.2|183322.2|183414.9|183324.9|183412.2|183322.2|6
1722329920000|2024-07-30 08:58:40|183411.8|183321.8|183411.8|183321.8|183411.8|183321.8|183411.8|183321.8|1
1722329930000|2024-07-30 08:58:50|183417.1|183327.1|183417.1|183327.1|183417.1|183327.1|183417.1|183327.1|1
1722329940000|2024-07-30 08:59:00|183416.3|183326.3|183416.3|183326.3|183416.3|183326.3|183416.3|183326.3|1
1722329950000|2024-07-30 08:59:10|183415|183325|183412.7|183322.7|183415|183325|183412.7|183322.7|2
1722329960000|2024-07-30 08:59:20|183411.9|183321.9|183407.2|183317.2|183411.9|183321.9|183407.2|183317.2|4
1722329970000|2024-07-30 08:59:30|183405.4|183315.4|183402.9|183312.9|183405.4|183315.4|183389.1|183299.1|10
1722329980000|2024-07-30 08:59:40|183399.4|183309.4|183397.2|183307.2|183399.4|183309.4|183397.2|183307.2|2
1722329990000|2024-07-30 08:59:50|183400.9|183310.9|183414.6|183284.6|183414.6|183310.9|183400.9|183284.6|2
1722330000000|2024-07-30 09:00:00|183414.2|183284.2|183413.8|183283.8|183414.2|183284.2|183405.6|183275.6|7
1722330010000|2024-07-30 09:00:10|183413.1|183283.1|183398.6|183268.6|183415.2|183285.2|183394.7|183264.7|16
1722330020000|2024-07-30 09:00:20|183399.7|183269.7|183393|183263|183400.1|183270.1|183392.9|183262.9|12
1722330030000|2024-07-30 09:00:30|183393.3|183263.3|183393|183263|183393.4|183263.4|183392.6|183262.6|5
1722330040000|2024-07-30 09:00:40|183392.9|183262.9|183372.1|183242.1|183392.9|183262.9|183369.5|183239.5|14
1722330050000|2024-07-30 09:00:50|183373.5|183243.5|183374.1|183244.1|183374.1|183244.1|183368.1|183238.1|34
1722330060000|2024-07-30 09:01:00|183374.2|183244.2|183381.7|183251.7|183382.2|183252.2|183374.2|183244.2|38
1722330070000|2024-07-30 09:01:10|183381.5|183251.5|183381.4|183251.4|183384.6|183254.6|183378.1|183248.1|32
1722330080000|2024-07-30 09:01:20|183381.1|183251.1|183383.1|183253.1|183383.1|183253.1|183377.1|183247.1|37
1722330090000|2024-07-30 09:01:30|183382.8|183252.8|183375.7|183245.7|183382.8|183252.8|183370.8|183240.8|39
1722330100000|2024-07-30 09:01:40|183377.4|183247.4|183376.2|183246.2|183377.4|183247.4|183371|183241|34
1722330110000|2024-07-30 09:01:50|183376|183246|183360.2|183230.2|183380.2|183250.2|183353.6|183223.6|38
1722330120000|2024-07-30 09:02:00|183366.8|183236.8|183390.8|183260.8|183391.5|183261.5|183366.8|183236.8|25
1722330130000|2024-07-30 09:02:10|183385.5|183255.5|183391.7|183261.7|183391.7|183261.7|183384.6|183254.6|25
1722330140000|2024-07-30 09:02:20|183392.5|183262.5|183391.2|183261.2|183396.6|183266.6|183391.2|183261.2|16
1722330150000|2024-07-30 09:02:30|183391.3|183261.3|183397.5|183267.5|183413|183283|183391.3|183261.3|25
1722330160000|2024-07-30 09:02:40|183399|183269|183380.8|183250.8|183399.1|183269.1|183380.8|183250.8|16
1722330170000|2024-07-30 09:02:50|183380.7|183250.7|183371.3|183241.3|183380.7|183250.7|183360.8|183230.8|14
1722330180000|2024-07-30 09:03:00|183369.9|183239.9|183368.9|183238.9|183370.7|183240.7|183363.7|183233.7|18
1722330190000|2024-07-30 09:03:10|183368.7|183238.7|183371.7|183241.7|183372.9|183242.9|183368.7|183238.7|15
1722330200000|2024-07-30 09:03:20|183371.8|183241.8|183358.4|183228.4|183371.8|183241.8|183357.2|183227.2|6
1722330210000|2024-07-30 09:03:30|183356.6|183226.6|183370.3|183240.3|183373.2|183243.2|183356.6|183226.6|13
1722330220000|2024-07-30 09:03:40|183372.5|183242.5|183376.6|183246.6|183377.6|183247.6|183371.5|183241.5|10
1722330230000|2024-07-30 09:03:50|183376.4|183246.4|183376.7|183246.7|183376.7|183246.7|183374.2|183244.2|6
1722330240000|2024-07-30 09:04:00|183376.8|183246.8|183364.7|183234.7|183376.8|183246.8|183362.6|183232.6|8
1722330250000|2024-07-30 09:04:10|183366.9|183236.9|183367.3|183237.3|183369.8|183239.8|183361.5|183231.5|19
1722330260000|2024-07-30 09:04:20|183367.1|183237.1|183379.2|183249.2|183379.2|183249.2|183364.8|183234.8|13
1722330270000|2024-07-30 09:04:30|183388.8|183258.8|183379.6|183249.6|183389.7|183259.7|183375.3|183245.3|17
1722330280000|2024-07-30 09:04:40|183378.9|183248.9|183380.6|183250.6|183381.5|183251.5|183376.6|183246.6|22
1722330290000|2024-07-30 09:04:50|183381.8|183251.8|183380.1|183250.1|183382|183252|183379.3|183249.3|18
1722330300000|2024-07-30 09:05:00|183380|183250|183361.5|183231.5|183380|183250|183361.5|183231.5|9
1722330310000|2024-07-30 09:05:10|183361.6|183231.6|183355.2|183225.2|183362.3|183232.3|183350.7|183220.7|29
1722330320000|2024-07-30 09:05:20|183355.4|183225.4|183357.8|183227.8|183360.1|183230.1|183354.8|183224.8|21
1722330330000|2024-07-30 09:05:30|183357.5|183227.5|183358.1|183228.1|183359.2|183229.2|183354.9|183224.9|22
1722330340000|2024-07-30 09:05:40|183357.3|183227.3|183347|183217|183357.4|183227.4|183346.6|183216.6|25
1722330350000|2024-07-30 09:05:50|183348.3|183218.3|183343.6|183213.6|183351.1|183221.1|183342.7|183212.7|21
1722330360000|2024-07-30 09:06:00|183347.5|183217.5|183352.2|183222.2|183353|183223|183343|183213|12
1722330370000|2024-07-30 09:06:10|183352.8|183222.8|183357.9|183227.9|183359.9|183229.9|183345.1|183215.1|23
1722330380000|2024-07-30 09:06:20|183358.7|183228.7|183356.9|183226.9|183358.8|183228.8|183356.2|183226.2|14
1722330390000|2024-07-30 09:06:30|183357|183227|183354.8|183224.8|183358.4|183228.4|183354.8|183224.8|12
1722330400000|2024-07-30 09:06:40|183347.3|183217.3|183351.2|183221.2|183351.9|183221.9|183347.2|183217.2|15
1722330410000|2024-07-30 09:06:50|183352.2|183222.2|183356.5|183226.5|183356.5|183226.5|183350.6|183220.6|17
1722330420000|2024-07-30 09:07:00|183356.6|183226.6|183349.6|183219.6|183360.6|183230.6|183348.6|183218.6|26
1722330430000|2024-07-30 09:07:10|183348.3|183218.3|183334.2|183244.2|183364.4|183244.2|183334.2|183217|12
1722330440000|2024-07-30 09:07:20|183364.1|183234.1|183378.8|183248.8|183379.9|183249.9|183363.7|183233.7|22
1722330450000|2024-07-30 09:07:30|183388.3|183258.3|183381.8|183251.8|183389.5|183259.5|183381.8|183251.8|6
1722330460000|2024-07-30 09:07:40|183380.8|183250.8|183379.7|183249.7|183387.7|183257.7|183379.7|183249.7|16
1722330470000|2024-07-30 09:07:50|183380.2|183250.2|183360.8|183230.8|183380.6|183250.6|183357.2|183227.2|15
1722330480000|2024-07-30 09:08:00|183360.7|183230.7|183353.9|183223.9|183360.7|183230.7|183344.6|183214.6|19
1722330490000|2024-07-30 09:08:10|183352.5|183222.5|183361.3|183231.3|183361.3|183231.3|183352.5|183222.5|16
1722330500000|2024-07-30 09:08:20|183356.2|183226.2|183344.2|183214.2|183356.2|183226.2|183340.3|183210.3|17
1722330510000|2024-07-30 09:08:30|183342.9|183212.9|183343.4|183213.4|183346|183216|183341.6|183211.6|14
1722330520000|2024-07-30 09:08:40|183353.6|183223.6|183234.6|183104.6|183355.7|183225.7|183225|183095|22
1722330530000|2024-07-30 09:08:50|183229.8|183099.8|183204.6|183114.6|183229.8|183123.7|183200.8|183094.5|17
1722330540000|2024-07-30 09:09:00|183202.4|183112.4|183211.1|183121.1|183214.5|183121.1|183194.9|183078.1|25
1722330550000|2024-07-30 09:09:10|183209.9|183119.9|183228.9|183138.9|183243|183153|183209.9|183119.9|27
1722330560000|2024-07-30 09:09:20|183229.1|183139.1|183259.1|183129.1|183260.6|183148.8|183229.1|183127.9|17
1722330570000|2024-07-30 09:09:30|183261.9|183131.9|183268.7|183138.7|183268.7|183138.7|183261.8|183131.8|15
1722330580000|2024-07-30 09:09:40|183259.6|183169.6|183258.5|183168.5|183262.5|183172.5|183244.9|183154.9|23
1722330590000|2024-07-30 09:09:50|183258.1|183168.1|183226.2|183136.2|183258.1|183168.1|183217.7|183127.7|19
1722330600000|2024-07-30 09:10:00|183226|183136|183241.1|183151.1|183241.1|183151.1|183225.1|183135.1|14
1722330610000|2024-07-30 09:10:10|183233.9|183143.9|183244|183154|183244.1|183154.1|183233.2|183143.2|7
1722330620000|2024-07-30 09:10:20|183243.6|183153.6|183273.1|183143.1|183273.9|183172|183241.2|183142.1|20
1722330630000|2024-07-30 09:10:30|183272.9|183142.9|183274.4|183144.4|183280.5|183150.5|183272.8|183142.8|26
1722330640000|2024-07-30 09:10:40|183273.3|183143.3|183253.1|183123.1|183274|183144|183253.1|183123.1|22
1722330650000|2024-07-30 09:10:50|183252.9|183122.9|183217.7|183087.7|183253.9|183123.9|183217.7|183087.7|16
1722330660000|2024-07-30 09:11:00|183217.8|183087.8|183187.8|183057.8|183220.6|183090.6|183184.9|183054.9|23
1722330670000|2024-07-30 09:11:10|183189.3|183059.3|183197.6|183107.6|183199.7|183109.7|183189.3|183059.3|20
1722330680000|2024-07-30 09:11:20|183198.5|183108.5|183227.9|183097.9|183233.1|183121.9|183198.5|183096.6|24
1722330690000|2024-07-30 09:11:30|183228.2|183098.2|183215.9|183125.9|183231.9|183128.9|183209.4|183098.2|21
1722330700000|2024-07-30 09:11:40|183217.5|183127.5|183234.8|183144.8|183234.8|183144.8|183217.5|183127.5|11
1722330710000|2024-07-30 09:11:50|183236.2|183146.2|183234.6|183144.6|183237.2|183147.2|183232|183142|17
1722330720000|2024-07-30 09:12:00|183235|183145|183237.2|183147.2|183237.2|183147.2|183232.9|183142.9|6
1722330730000|2024-07-30 09:12:10|183237.4|183147.4|183228.2|183138.2|183239.5|183149.5|183228.2|183138.2|11
1722330740000|2024-07-30 09:12:20|183228|183138|183316.2|183226.2|183316.6|183226.6|183228|183138|11
1722330750000|2024-07-30 09:12:30|183314.9|183224.9|183312.6|183222.6|183319.5|183229.5|183312.5|183222.5|21
1722330760000|2024-07-30 09:12:40|183313.1|183223.1|183314.7|183224.7|183316.8|183226.8|183312.8|183222.8|18
1722330770000|2024-07-30 09:12:50|183316.8|183226.8|183238|183148|183316.8|183226.8|183238|183148|21
1722330780000|2024-07-30 09:13:00|183238.2|183148.2|183236.2|183146.2|183238.7|183148.7|183236.1|183146.1|11
1722330790000|2024-07-30 09:13:10|183238.3|183148.3|183236.2|183146.2|183239|183149|183233.4|183143.4|14
1722330800000|2024-07-30 09:13:20|183237.5|183147.5|183234.1|183144.1|183238.9|183148.9|183227.3|183137.3|20
1722330810000|2024-07-30 09:13:30|183235.1|183145.1|183244|183154|183244|183154|183234.4|183144.4|6
1722330820000|2024-07-30 09:13:40|183245.7|183155.7|183247.9|183157.9|183263.1|183173.1|183244.3|183154.3|17
1722330830000|2024-07-30 09:13:50|183246.5|183156.5|183249.7|183159.7|183249.7|183159.7|183245.9|183155.9|12
1722330840000|2024-07-30 09:14:00|183249.8|183159.8|183251.8|183161.8|183255.5|183165.5|183244.9|183154.9|15
1722330850000|2024-07-30 09:14:10|183252.7|183162.7|183250|183160|183256.3|183166.3|183241.6|183151.6|17
1722330860000|2024-07-30 09:14:20|183256.2|183166.2|183280.3|183190.3|183312.9|183222.9|183249.4|183159.4|16
1722330870000|2024-07-30 09:14:30|183279|183189|183281.1|183191.1|183282.3|183192.3|183277.4|183187.4|17
1722330880000|2024-07-30 09:14:40|183277.9|183187.9|183282.5|183192.5|183285.5|183195.5|183277.9|183187.9|16
1722330890000|2024-07-30 09:14:50|183285.5|183195.5|183277.2|183187.2|183285.5|183195.5|183277.2|183187.2|11
1722330900000|2024-07-30 09:15:00|183283.5|183193.5|183281.9|183191.9|183294.5|183204.5|183281.9|183191.9|11
1722330910000|2024-07-30 09:15:10|183285|183195|183282|183192|183287.1|183197.1|183274.3|183184.3|17
1722330920000|2024-07-30 09:15:20|183279.2|183189.2|183282.4|183192.4|183284.1|183194.1|183279.2|183189.2|10
1722330930000|2024-07-30 09:15:30|183285.2|183195.2|183372.4|183282.4|183376.1|183286.1|183281.8|183191.8|7
1722330940000|2024-07-30 09:15:40|183378|183288|183377.9|183287.9|183389.5|183299.5|183354.5|183264.5|26
1722330950000|2024-07-30 09:15:50|183380.8|183290.8|183384|183294|183384.9|183294.9|183380.8|183290.8|13
1722330960000|2024-07-30 09:16:00|183381|183291|183370|183280|183381|183291|183370|183280|7
1722330970000|2024-07-30 09:16:10|183368.7|183278.7|183366.8|183276.8|183368.9|183278.9|183363.1|183273.1|8
1722330980000|2024-07-30 09:16:20|183363.1|183273.1|183366.8|183276.8|183366.8|183276.8|183363.1|183273.1|2
1722330990000|2024-07-30 09:16:30|183367.9|183277.9|183365.8|183275.8|183367.9|183277.9|183361.8|183271.8|10
1722331000000|2024-07-30 09:16:40|183366.7|183276.7|183368.9|183278.9|183369.7|183279.7|183365.3|183275.3|17
1722331010000|2024-07-30 09:16:50|183372.3|183282.3|183355.4|183265.4|183372.3|183282.3|183348.2|183258.2|9
1722331020000|2024-07-30 09:17:00|183362.4|183272.4|183371.1|183281.1|183372.5|183282.5|183362.4|183272.4|12
1722331030000|2024-07-30 09:17:10|183368|183278|183368.1|183278.1|183371.1|183281.1|183368|183278|10
1722331040000|2024-07-30 09:17:20|183365.2|183275.2|183365.3|183275.3|183368.1|183278.1|183361.5|183271.5|5
1722331050000|2024-07-30 09:17:30|183362.8|183272.8|183364|183274|183365.3|183275.3|183362.8|183272.8|3
1722331060000|2024-07-30 09:17:40|183363|183273|183360.5|183270.5|183363|183273|183360.2|183270.2|8
1722331070000|2024-07-30 09:17:50|183365.1|183275.1|183366.4|183276.4|183368.9|183278.9|183364.3|183274.3|5
1722331080000|2024-07-30 09:18:00|183362.1|183272.1|183368.6|183278.6|183371|183281|183362.1|183272.1|9
1722331090000|2024-07-30 09:18:10|183371.4|183281.4|183377.8|183287.8|183398.5|183308.5|183368.5|183278.5|19
1722331100000|2024-07-30 09:18:20|183376.8|183286.8|183353.1|183263.1|183377.7|183287.7|183348.3|183258.3|17
1722331110000|2024-07-30 09:18:30|183352.9|183262.9|183354.6|183264.6|183354.6|183264.6|183341.9|183251.9|16
1722331120000|2024-07-30 09:18:40|183353.7|183263.7|183349.4|183259.4|183357.7|183267.7|183344.6|183254.6|17
1722331130000|2024-07-30 09:18:50|183348.7|183258.7|183346.9|183256.9|183354.2|183264.2|183341.8|183251.8|21
1722331140000|2024-07-30 09:19:00|183345.9|183255.9|183355|183265|183355|183265|183343.9|183253.9|20
1722331150000|2024-07-30 09:19:10|183354.4|183264.4|183354.2|183264.2|183356.3|183266.3|183347|183257|13
1722331160000|2024-07-30 09:19:20|183352.3|183262.3|183353.7|183263.7|183357.1|183267.1|183347.6|183257.6|19
1722331170000|2024-07-30 09:19:30|183350|183260|183350.9|183260.9|183353|183263|183347.4|183257.4|17
1722331180000|2024-07-30 09:19:40|183353.7|183263.7|183350.4|183260.4|183354.7|183264.7|183348.7|183258.7|20
1722331190000|2024-07-30 09:19:50|183346.8|183256.8|183346.2|183256.2|183348.7|183258.7|183344.9|183254.9|13
1722331200000|2024-07-30 09:20:00|183349.4|183259.4|183348.9|183258.9|183358.2|183268.2|183346.3|183256.3|8
1722331210000|2024-07-30 09:20:10|183352|183262|183352.9|183262.9|183352.9|183262.9|183346.9|183256.9|11
1722331220000|2024-07-30 09:20:20|183355.9|183265.9|183348.7|183258.7|183355.9|183265.9|183345.4|183255.4|10
1722331230000|2024-07-30 09:20:30|183352.8|183262.8|183353.5|183263.5|183353.5|183263.5|183344.6|183254.6|10
1722331240000|2024-07-30 09:20:40|183349.8|183259.8|183354|183264|183356.4|183266.4|183347.5|183257.5|14
1722331250000|2024-07-30 09:20:50|183354.1|183264.1|183346.7|183256.7|183354.1|183264.1|183346.7|183256.7|6
1722331260000|2024-07-30 09:21:00|183350.8|183260.8|183348.8|183258.8|183351.9|183261.9|183344.2|183254.2|9
1722331270000|2024-07-30 09:21:10|183344.6|183254.6|183324.1|183234.1|183344.6|183254.6|183323.5|183233.5|14
1722331280000|2024-07-30 09:21:20|183323.3|183233.3|183326.7|183236.7|183337.2|183247.2|183323.1|183233.1|15
1722331290000|2024-07-30 09:21:30|183329|183239|183334.3|183244.3|183334.3|183244.3|183329|183239|5
1722331300000|2024-07-30 09:21:40|183334.1|183244.1|183328.3|183238.3|183334.1|183244.1|183328.3|183238.3|3
1722331310000|2024-07-30 09:21:50|183330.6|183240.6|183334.1|183244.1|183334.4|183244.4|183330.6|183240.6|4
1722331320000|2024-07-30 09:22:00|183332.3|183242.3|183250.1|183160.1|183332.3|183242.3|183246|183156|25
1722331330000|2024-07-30 09:22:10|183249.4|183159.4|183254.2|183164.2|183254.2|183164.2|183246|183156|10
1722331340000|2024-07-30 09:22:20|183255|183165|183254.6|183164.6|183258.2|183168.2|183250.4|183160.4|9
1722331350000|2024-07-30 09:22:30|183252.7|183162.7|183256.8|183166.8|183258.8|183168.8|183250.8|183160.8|11
1722331360000|2024-07-30 09:22:40|183258.6|183168.6|183256.7|183166.7|183260.6|183170.6|183254.6|183164.6|15
1722331370000|2024-07-30 09:22:50|183257.2|183167.2|183253.4|183163.4|183261.4|183171.4|183253.4|183163.4|13
1722331380000|2024-07-30 09:23:00|183254.1|183164.1|183231.8|183141.8|183256.5|183166.5|183231.8|183141.8|15
1722331390000|2024-07-30 09:23:10|183232.4|183142.4|183253.3|183163.3|183253.3|183163.3|183232.4|183142.4|14
1722331400000|2024-07-30 09:23:20|183248.5|183158.5|183248.6|183158.6|183250.9|183160.9|183244.2|183154.2|16
1722331410000|2024-07-30 09:23:30|183245.9|183155.9|183246.7|183156.7|183251.1|183161.1|183245.9|183155.9|10
1722331420000|2024-07-30 09:23:40|183247.2|183157.2|183310|183220|183322.4|183232.4|183246|183156|16
1722331430000|2024-07-30 09:23:50|183315.1|183225.1|183308.6|183218.6|183315.1|183225.1|183300.1|183210.1|18
1722331440000|2024-07-30 09:24:00|183307|183217|183310.3|183220.3|183314.5|183224.5|183307|183217|7
1722331450000|2024-07-30 09:24:10|183311|183221|183311|183221|183311|183221|183311|183221|1
1722331460000|2024-07-30 09:24:20|183310.9|183220.9|183323.7|183233.7|183323.7|183233.7|183306.3|183216.3|7
1722331470000|2024-07-30 09:24:30|183323.6|183233.6|183330.7|183240.7|183331.5|183241.5|183323.6|183233.6|5
1722331480000|2024-07-30 09:24:40|183329|183239|183329.3|183239.3|183329.4|183239.4|183328.9|183238.9|8
1722331490000|2024-07-30 09:24:50|183333.2|183243.2|183330.3|183240.3|183333.2|183243.2|183330.3|183240.3|3
1722331500000|2024-07-30 09:25:00|183330.7|183240.7|183414|183324|183415.7|183325.7|183330.7|183240.7|11
1722331510000|2024-07-30 09:25:10|183414.5|183324.5|183441.6|183351.6|183472.5|183382.5|183414.5|183324.5|23
1722331520000|2024-07-30 09:25:20|183440|183350|183442.6|183352.6|183446|183356|183437.9|183347.9|7
1722331530000|2024-07-30 09:25:30|183446|183356|183438|183348|183446|183356|183438|183348|6
1722331540000|2024-07-30 09:25:40|183437.5|183347.5|183447.9|183357.9|183459.5|183369.5|183436.9|183346.9|18
1722331550000|2024-07-30 09:25:50|183445.6|183355.6|183433.8|183343.8|183447.2|183357.2|183426.4|183336.4|20
1722331560000|2024-07-30 09:26:00|183432|183342|183425.6|183335.6|183436.7|183346.7|183418.5|183328.5|15
1722331570000|2024-07-30 09:26:10|183424.8|183334.8|183427.1|183337.1|183430.4|183340.4|183423.3|183333.3|9
1722331580000|2024-07-30 09:26:20|183423.3|183333.3|183416|183326|183423.3|183333.3|183409.7|183319.7|19
1722331590000|2024-07-30 09:26:30|183412.4|183322.4|183411.9|183321.9|183415.2|183325.2|183411.6|183321.6|5
1722331600000|2024-07-30 09:26:40|183412.4|183322.4|183412.2|183322.2|183412.4|183322.4|183409.1|183319.1|6
1722331610000|2024-07-30 09:26:50|183411.7|183321.7|183416.1|183326.1|183416.1|183326.1|183411.3|183321.3|10
1722331620000|2024-07-30 09:27:00|183407.2|183317.2|183398.6|183308.6|183407.2|183317.2|183381.1|183291.1|20
1722331630000|2024-07-30 09:27:10|183401.2|183311.2|183378.2|183288.2|183401.2|183311.2|183362.7|183272.7|15
1722331640000|2024-07-30 09:27:20|183377.2|183287.2|183371.5|183281.5|183377.9|183287.9|183371.5|183281.5|16
1722331650000|2024-07-30 09:27:30|183372.2|183282.2|183386.1|183296.1|183387.6|183297.6|183372.2|183282.2|13
1722331660000|2024-07-30 09:27:40|183387.1|183297.1|183383.5|183293.5|183392.4|183302.4|183382.9|183292.9|28
1722331670000|2024-07-30 09:27:50|183382.3|183292.3|183384.5|183294.5|183388.4|183298.4|183382.2|183292.2|17
1722331680000|2024-07-30 09:28:00|183382.7|183292.7|183382.7|183292.7|183382.7|183292.7|183380.5|183290.5|3
1722331690000|2024-07-30 09:28:10|183378.6|183288.6|183364.4|183274.4|183378.6|183288.6|183355.6|183265.6|9
1722331700000|2024-07-30 09:28:20|183360.6|183270.6|183369.7|183279.7|183370.5|183280.5|183357.2|183267.2|12
1722331710000|2024-07-30 09:28:30|183403.3|183313.3|183404.2|183314.2|183412|183322|183403.3|183313.3|8
1722331720000|2024-07-30 09:28:40|183403.1|183313.1|183406.4|183316.4|183410|183320|183403.1|183313.1|16
1722331730000|2024-07-30 09:28:50|183409.8|183319.8|183409.8|183319.8|183409.8|183319.8|183409.8|183319.8|1
1722331740000|2024-07-30 09:29:00|183406.3|183316.3|183413.7|183323.7|183416.7|183326.7|183406.3|183316.3|18
1722331750000|2024-07-30 09:29:10|183415.9|183325.9|183411.5|183321.5|183415.9|183325.9|183411.5|183321.5|4
1722331760000|2024-07-30 09:29:20|183411.4|183321.4|183411.3|183321.3|183412.3|183322.3|183409.4|183319.4|9
1722331770000|2024-07-30 09:29:30|183411.1|183321.1|183410.7|183320.7|183411.1|183321.1|183407.9|183317.9|3
1722331780000|2024-07-30 09:29:40|183410.5|183320.5|183410.3|183320.3|183410.7|183320.7|183407.5|183317.5|4
1722331790000|2024-07-30 09:29:50|183409.7|183319.7|183409.7|183319.7|183409.7|183319.7|183409.7|183319.7|1
1722331800000|2024-07-30 09:30:00|183408.3|183318.3|183411.8|183321.8|183411.8|183321.8|183408.3|183318.3|3
1722331810000|2024-07-30 09:30:10|183411.3|183321.3|183411.7|183321.7|183412.2|183322.2|183411.3|183321.3|6
1722331820000|2024-07-30 09:30:20|183412.6|183322.6|183410|183320|183413.3|183323.3|183407.8|183317.8|8
1722331830000|2024-07-30 09:30:30|183408.7|183318.7|183409.8|183319.8|183410|183320|183408.7|183318.7|3
1722331840000|2024-07-30 09:30:40|183406.2|183316.2|183403.8|183313.8|183407.5|183317.5|183403.8|183313.8|3
1722331850000|2024-07-30 09:30:50|183406.5|183316.5|183400.7|183310.7|183406.5|183316.5|183400.7|183310.7|4
1722331860000|2024-07-30 09:31:00|183405.4|183315.4|183401.1|183311.1|183405.4|183315.4|183401.1|183311.1|4
1722331870000|2024-07-30 09:31:10|183401.6|183311.6|183413.4|183323.4|183417.3|183327.3|183401.6|183311.6|6
1722331880000|2024-07-30 09:31:20|183417.3|183327.3|183412|183322|183417.4|183327.4|183412|183322|7
1722331890000|2024-07-30 09:31:30|183412.9|183322.9|183425.3|183335.3|183428.3|183338.3|183412.4|183322.4|15
1722331900000|2024-07-30 09:31:40|183424.7|183334.7|183421.9|183331.9|183428.3|183338.3|183418.2|183328.2|23
1722331910000|2024-07-30 09:31:50|183416.2|183326.2|183416.7|183326.7|183418.6|183328.6|183416|183326|13
1722331920000|2024-07-30 09:32:00|183416|183326|183404.8|183314.8|183416|183326|183404.8|183314.8|8
1722331930000|2024-07-30 09:32:10|183403.1|183313.1|183408|183318|183408|183318|183402.8|183312.8|7
1722331940000|2024-07-30 09:32:20|183409.6|183319.6|183405.9|183315.9|183410.9|183320.9|183400|183310|10
1722331950000|2024-07-30 09:32:30|183407.9|183317.9|183412.2|183322.2|183415.6|183325.6|183407.9|183317.9|5
1722331960000|2024-07-30 09:32:40|183399.6|183309.6|183414.4|183324.4|183416.4|183326.4|183398.1|183308.1|8
1722331970000|2024-07-30 09:32:50|183414|183324|183416.9|183326.9|183417.7|183327.7|183412.9|183322.9|7
1722331980000|2024-07-30 09:33:00|183416.8|183326.8|183424.4|183334.4|183451.7|183361.7|183406.7|183316.7|18
1722331990000|2024-07-30 09:33:10|183424.9|183334.9|183425.5|183335.5|183425.8|183335.8|183423.6|183333.6|8
1722332000000|2024-07-30 09:33:20|183425.4|183335.4|183424.8|183334.8|183425.6|183335.6|183424.8|183334.8|6
1722332010000|2024-07-30 09:33:30|183423.3|183333.3|183420.3|183330.3|183424|183334|183420.3|183330.3|6
1722332020000|2024-07-30 09:33:40|183421.6|183331.6|183433.7|183343.7|183439.1|183349.1|183421.6|183331.6|14
1722332030000|2024-07-30 09:33:50|183433.8|183343.8|183431.8|183341.8|183434.3|183344.3|183431.8|183341.8|9
1722332040000|2024-07-30 09:34:00|183431.5|183341.5|183429.5|183339.5|183435|183345|183429.5|183339.5|4
1722332050000|2024-07-30 09:34:10|183433.9|183343.9|183435|183345|183435|183345|183432.5|183342.5|5
1722332060000|2024-07-30 09:34:20|183433.7|183343.7|183437.1|183347.1|183437.1|183347.1|183430.5|183340.5|12
1722332070000|2024-07-30 09:34:30|183435|183345|183437.2|183347.2|183437.2|183347.2|183434.5|183344.5|5
1722332080000|2024-07-30 09:34:40|183437.3|183347.3|183437.5|183347.5|183437.5|183347.5|183437.1|183347.1|4
1722332090000|2024-07-30 09:34:50|183428.4|183338.4|183432.5|183342.5|183433.4|183343.4|183428.4|183338.4|10
1722332100000|2024-07-30 09:35:00|183434.8|183344.8|183441.8|183351.8|183444.5|183354.5|183434.8|183344.8|15
1722332110000|2024-07-30 09:35:10|183448.8|183358.8|183448.8|183358.8|183450.5|183360.5|183448.8|183358.8|10
1722332120000|2024-07-30 09:35:20|183449.6|183359.6|183443.8|183353.8|183450.2|183360.2|183441|183351|13
1722332130000|2024-07-30 09:35:30|183443.6|183353.6|183444.3|183354.3|183445|183355|183443.1|183353.1|7
1722332140000|2024-07-30 09:35:40|183442.8|183352.8|183443.7|183353.7|183495.4|183405.4|183439.3|183349.3|16
1722332150000|2024-07-30 09:35:50|183439.1|183349.1|183499|183409|183499|183409|183439.1|183349.1|20
1722332160000|2024-07-30 09:36:00|183515.4|183425.4|183536.4|183446.4|183536.4|183446.4|183515.4|183425.4|7
1722332170000|2024-07-30 09:36:10|183536.5|183446.5|183532.2|183442.2|183537.8|183447.8|183532|183442|9
1722332180000|2024-07-30 09:36:20|183540.8|183450.8|183537.1|183447.1|183541.1|183451.1|183537|183447|9
1722332190000|2024-07-30 09:36:30|183537|183447|183579.6|183489.6|183582.6|183492.6|183537|183447|19
1722332200000|2024-07-30 09:36:40|183578.9|183488.9|183578.3|183488.3|183582.2|183492.2|183573|183483|23
1722332210000|2024-07-30 09:36:50|183578.1|183488.1|183578.2|183488.2|183581.6|183491.6|183574.3|183484.3|19
1722332220000|2024-07-30 09:37:00|183573.4|183483.4|183572.4|183482.4|183573.8|183483.8|183565|183475|14
1722332230000|2024-07-30 09:37:10|183582|183492|183578.2|183488.2|183582|183492|183578.2|183488.2|4
1722332240000|2024-07-30 09:37:20|183577.6|183487.6|183575|183485|183586.3|183496.3|183575|183485|10
1722332250000|2024-07-30 09:37:30|183568.6|183478.6|183568.2|183478.2|183569.1|183479.1|183567.5|183477.5|4
1722332260000|2024-07-30 09:37:40|183574.5|183484.5|183584.1|183494.1|183587.8|183497.8|183574.5|183484.5|16
1722332270000|2024-07-30 09:37:50|183583.6|183493.6|183580.2|183490.2|183584.1|183494.1|183578.8|183488.8|16
1722332280000|2024-07-30 09:38:00|183580.3|183490.3|183574|183484|183580.3|183490.3|183574|183484|13
1722332290000|2024-07-30 09:38:10|183573|183483|183572.9|183482.9|183573|183483|183569.5|183479.5|4
1722332300000|2024-07-30 09:38:20|183576.7|183486.7|183571.9|183481.9|183576.7|183486.7|183571.5|183481.5|11
1722332310000|2024-07-30 09:38:30|183572.4|183482.4|183571.9|183481.9|183572.4|183482.4|183571.9|183481.9|2
1722332320000|2024-07-30 09:38:40|183570.2|183480.2|183566.3|183476.3|183570.2|183480.2|183566.1|183476.1|4
1722332330000|2024-07-30 09:38:50|183564.4|183474.4|183564.8|183474.8|183564.8|183474.8|183564.4|183474.4|4
1722332340000|2024-07-30 09:39:00|183565|183475|183552|183462|183565|183475|183546.4|183456.4|14
1722332350000|2024-07-30 09:39:10|183551.9|183461.9|183550.7|183460.7|183552|183462|183550.1|183460.1|15
1722332360000|2024-07-30 09:39:20|183550.2|183460.2|183558.7|183468.7|183561.8|183471.8|183550.2|183460.2|8
1722332370000|2024-07-30 09:39:30|183557.3|183467.3|183560|183470|183560.1|183470.1|183556.4|183466.4|14
1722332380000|2024-07-30 09:39:40|183558.2|183468.2|183555.4|183465.4|183558.2|183468.2|183555.3|183465.3|6
1722332390000|2024-07-30 09:39:50|183555.3|183465.3|183549.9|183459.9|183555.3|183465.3|183549.9|183459.9|4
1722332400000|2024-07-30 09:40:00|183550.5|183460.5|183550.8|183460.8|183552.1|183462.1|183550.3|183460.3|9
1722332410000|2024-07-30 09:40:10|183549.8|183459.8|183540.6|183450.6|183549.8|183459.8|183540.4|183450.4|7
1722332420000|2024-07-30 09:40:20|183526.3|183436.3|183535.5|183445.5|183535.5|183445.5|183523|183433|17
1722332430000|2024-07-30 09:40:30|183535.8|183445.8|183534.8|183444.8|183535.8|183445.8|183530.6|183440.6|8
1722332440000|2024-07-30 09:40:40|183535.8|183445.8|183533.5|183443.5|183535.8|183445.8|183531.7|183441.7|4
1722332450000|2024-07-30 09:40:50|183536.9|183446.9|183533.7|183443.7|183536.9|183446.9|183529.5|183439.5|9
1722332460000|2024-07-30 09:41:00|183532|183442|183529.2|183439.2|183532|183442|183529.2|183439.2|4
1722332470000|2024-07-30 09:41:10|183535.5|183445.5|183535.9|183445.9|183535.9|183445.9|183535.5|183445.5|2
1722332480000|2024-07-30 09:41:20|183536|183446|183535.7|183445.7|183539.6|183449.6|183535.2|183445.2|8
1722332490000|2024-07-30 09:41:30|183537|183447|183537.5|183447.5|183537.5|183447.5|183534.4|183444.4|6
1722332500000|2024-07-30 09:41:40|183534.4|183444.4|183534.5|183444.5|183537.6|183447.6|183534.4|183444.4|6
1722332510000|2024-07-30 09:41:50|183537.6|183447.6|183537.1|183447.1|183538.8|183448.8|183533.7|183443.7|9
1722332520000|2024-07-30 09:42:00|183535.8|183445.8|183537.3|183447.3|183537.3|183447.3|183535.8|183445.8|9
1722332530000|2024-07-30 09:42:10|183537.5|183447.5|183537.7|183447.7|183546.8|183456.8|183537.5|183447.5|12
1722332540000|2024-07-30 09:42:20|183540.7|183450.7|183546.3|183456.3|183547.5|183457.5|183540.7|183450.7|8
1722332550000|2024-07-30 09:42:30|183546.4|183456.4|183546.4|183456.4|183546.4|183456.4|183546.4|183456.4|1
1722332570000|2024-07-30 09:42:50|183548|183458|183559.8|183469.8|183563.3|183473.3|183548|183458|10
1722332580000|2024-07-30 09:43:00|183559|183469|183555|183465|183567.2|183477.2|183555|183465|9
1722332590000|2024-07-30 09:43:10|183551.3|183461.3|183551.5|183461.5|183551.5|183461.5|183551.3|183461.3|3
1722332600000|2024-07-30 09:43:20|183547.7|183457.7|183550.3|183460.3|183550.3|183460.3|183547.7|183457.7|3
1722332610000|2024-07-30 09:43:30|183549.8|183459.8|183553.2|183463.2|183553.2|183463.2|183548|183458|12
1722332620000|2024-07-30 09:43:40|183552.5|183462.5|183551.3|183461.3|183552.5|183462.5|183551.3|183461.3|4
1722332630000|2024-07-30 09:43:50|183554.5|183464.5|183555.5|183465.5|183556.2|183466.2|183554.5|183464.5|6
1722332640000|2024-07-30 09:44:00|183554.5|183464.5|183550.9|183460.9|183554.5|183464.5|183550.9|183460.9|3
1722332650000|2024-07-30 09:44:10|183551.3|183461.3|183549.9|183459.9|183551.3|183461.3|183549.9|183459.9|2
1722332660000|2024-07-30 09:44:20|183550.1|183460.1|183555.1|183465.1|183555.9|183465.9|183550.1|183460.1|15
1722332670000|2024-07-30 09:44:30|183554.3|183464.3|183552.3|183462.3|183554.3|183464.3|183552.2|183462.2|3
1722332680000|2024-07-30 09:44:40|183554.6|183464.6|183550.9|183460.9|183556|183466|183550.9|183460.9|7
1722332690000|2024-07-30 09:44:50|183556.1|183466.1|183517.5|183427.5|183556.3|183466.3|183517.5|183427.5|14
1722332700000|2024-07-30 09:45:00|183518.5|183428.5|183527.7|183437.7|183527.7|183437.7|183518.5|183428.5|8
1722332710000|2024-07-30 09:45:10|183529.5|183439.5|183541.8|183451.8|183541.8|183451.8|183529.5|183439.5|6
1722332720000|2024-07-30 09:45:20|183543.1|183453.1|183531|183441|183544.3|183454.3|183528.4|183438.4|10
1722332730000|2024-07-30 09:45:30|183531.1|183441.1|183535.2|183445.2|183535.2|183445.2|183531.1|183441.1|7
1722332740000|2024-07-30 09:45:40|183536.9|183446.9|183531.3|183441.3|183536.9|183446.9|183528.4|183438.4|10
1722332750000|2024-07-30 09:45:50|183531.4|183441.4|183530.4|183440.4|183537.3|183447.3|183529.6|183439.6|12
1722332760000|2024-07-30 09:46:00|183528.1|183438.1|183521.8|183431.8|183530|183440|183519.1|183429.1|9
1722332770000|2024-07-30 09:46:10|183521.2|183431.2|183519.8|183429.8|183521.8|183431.8|183519.1|183429.1|11
1722332780000|2024-07-30 09:46:20|183521.4|183431.4|183519.5|183429.5|183521.4|183431.4|183519.5|183429.5|3
1722332790000|2024-07-30 09:46:30|183520.6|183430.6|183517|183427|183520.6|183430.6|183514.9|183424.9|8
1722332800000|2024-07-30 09:46:40|183516.6|183426.6|183516.8|183426.8|183516.8|183426.8|183516.6|183426.6|2
1722332810000|2024-07-30 09:46:50|183515.3|183425.3|183515.4|183425.4|183515.4|183425.4|183512.3|183422.3|4
1722332820000|2024-07-30 09:47:00|183515.6|183425.6|183505.8|183415.8|183515.6|183425.6|183502.5|183412.5|7
1722332830000|2024-07-30 09:47:10|183505|183415|183505.3|183415.3|183505.3|183415.3|183505|183415|2
1722332840000|2024-07-30 09:47:20|183507.2|183417.2|183504.1|183414.1|183511|183421|183502.9|183412.9|8
1722332850000|2024-07-30 09:47:30|183505.1|183415.1|183508|183418|183508|183418|183505.1|183415.1|4
1722332860000|2024-07-30 09:47:40|183507.9|183417.9|183372.8|183282.8|183507.9|183417.9|183351.1|183261.1|20
1722332870000|2024-07-30 09:47:50|183366.3|183276.3|183355.9|183265.9|183377.1|183287.1|183355.9|183265.9|23
1722332880000|2024-07-30 09:48:00|183359.2|183269.2|183339.5|183249.5|183362.8|183272.8|183339.1|183249.1|22
1722332890000|2024-07-30 09:48:10|183340.8|183250.8|183341.3|183251.3|183351.1|183261.1|183338.7|183248.7|17
1722332900000|2024-07-30 09:48:20|183340.1|183250.1|183335.9|183245.9|183340.1|183250.1|183335.6|183245.6|11
1722332910000|2024-07-30 09:48:30|183335.8|183245.8|183284|183194|183335.8|183245.8|183279.3|183189.3|7
1722332920000|2024-07-30 09:48:40|183283.9|183193.9|183281.3|183191.3|183288.3|183198.3|183277.7|183187.7|31
1722332930000|2024-07-30 09:48:50|183281.2|183191.2|183265.5|183175.5|183281.2|183191.2|183265.5|183175.5|20
1722332940000|2024-07-30 09:49:00|183267.4|183177.4|183256.6|183126.6|183272.6|183180.5|183255.3|183125.3|20
1722332950000|2024-07-30 09:49:10|183258.9|183128.9|183260.6|183170.6|183264.6|183170.6|183241|183128.9|24
1722332960000|2024-07-30 09:49:20|183259.4|183169.4|183363.5|183273.5|183378.5|183288.5|183253.9|183163.9|23
1722332970000|2024-07-30 09:49:30|183362.6|183272.6|183365.8|183275.8|183375.2|183285.2|183340|183250|22
1722332980000|2024-07-30 09:49:40|183366.4|183276.4|183310.4|183220.4|183366.4|183276.4|183308.5|183218.5|13
1722332990000|2024-07-30 09:49:50|183310.6|183220.6|183307.8|183217.8|183310.6|183220.6|183303.4|183213.4|21
1722333000000|2024-07-30 09:50:00|183308.6|183218.6|183315.6|183225.6|183315.6|183225.6|183308.6|183218.6|9
1722333010000|2024-07-30 09:50:10|183315.5|183225.5|183311.3|183221.3|183315.5|183225.5|183311.3|183221.3|7
1722333020000|2024-07-30 09:50:20|183311.2|183221.2|183310.3|183220.3|183311.2|183221.2|183308.1|183218.1|12
1722333030000|2024-07-30 09:50:30|183309.4|183219.4|183310.4|183220.4|183310.4|183220.4|183309.3|183219.3|7
1722333040000|2024-07-30 09:50:40|183309.3|183219.3|183313.9|183223.9|183313.9|183223.9|183308.7|183218.7|11
1722333050000|2024-07-30 09:50:50|183314|183224|183314.4|183224.4|183314.4|183224.4|183313.9|183223.9|3
1722333060000|2024-07-30 09:51:00|183314.3|183224.3|183316|183226|183316.4|183226.4|183314.3|183224.3|6
1722333070000|2024-07-30 09:51:10|183317.2|183227.2|183321.1|183231.1|183339.8|183249.8|183317.2|183227.2|16
1722333080000|2024-07-30 09:51:20|183322.1|183232.1|183319.2|183229.2|183322.1|183232.1|183316.8|183226.8|16
1722333090000|2024-07-30 09:51:30|183317.6|183227.6|183330.2|183240.2|183330.4|183240.4|183314|183224|13
1722333100000|2024-07-30 09:51:40|183330.5|183240.5|183332.6|183242.6|183332.8|183242.8|183329.5|183239.5|10
1722333110000|2024-07-30 09:51:50|183329.5|183239.5|183332.2|183242.2|183333.1|183243.1|183329.5|183239.5|12
1722333120000|2024-07-30 09:52:00|183332.1|183242.1|183329.2|183239.2|183334.3|183244.3|183328.8|183238.8|8
1722333130000|2024-07-30 09:52:10|183332|183242|183329.6|183239.6|183332|183242|183329.2|183239.2|11
1722333140000|2024-07-30 09:52:20|183329.7|183239.7|183331|183241|183332.5|183242.5|183329.7|183239.7|3
1722333150000|2024-07-30 09:52:30|183322.8|183232.8|183329.5|183239.5|183334.4|183244.4|183321.6|183231.6|13
1722333160000|2024-07-30 09:52:40|183329.6|183239.6|183337.7|183247.7|183337.7|183247.7|183327.7|183237.7|6
1722333170000|2024-07-30 09:52:50|183328|183238|183332.8|183242.8|183333|183243|183327.8|183237.8|9
1722333180000|2024-07-30 09:53:00|183333.8|183243.8|183332|183242|183335.8|183245.8|183331.4|183241.4|10
1722333190000|2024-07-30 09:53:10|183332.8|183242.8|183346.9|183256.9|183369.9|183279.9|183332.8|183242.8|13
1722333200000|2024-07-30 09:53:20|183347|183257|183347.5|183257.5|183347.5|183257.5|183347|183257|2
1722333210000|2024-07-30 09:53:30|183348.4|183258.4|183347.4|183257.4|183348.4|183258.4|183347.4|183257.4|4
1722333220000|2024-07-30 09:53:40|183348.2|183258.2|183351.9|183261.9|183351.9|183261.9|183348.2|183258.2|7
1722333230000|2024-07-30 09:53:50|183352.9|183262.9|183355.7|183265.7|183358.5|183268.5|183347.3|183257.3|21
1722333240000|2024-07-30 09:54:00|183355.8|183265.8|183359|183269|183359|183269|183355|183265|7
1722333250000|2024-07-30 09:54:10|183358.6|183268.6|183359.8|183269.8|183359.8|183269.8|183355.6|183265.6|10
1722333260000|2024-07-30 09:54:20|183356.8|183266.8|183353.6|183263.6|183359.4|183269.4|183353.6|183263.6|15
1722333270000|2024-07-30 09:54:30|183355.5|183265.5|183354.1|183264.1|183355.5|183265.5|183352.6|183262.6|5
1722333280000|2024-07-30 09:54:40|183353.8|183263.8|183354.2|183264.2|183354.2|183264.2|183350.6|183260.6|11
1722333290000|2024-07-30 09:54:50|183354|183264|183353.3|183263.3|183354|183264|183350.6|183260.6|8
1722333300000|2024-07-30 09:55:00|183349|183259|183349.2|183259.2|183351.6|183261.6|183349|183259|8
1722333310000|2024-07-30 09:55:10|183351.8|183261.8|183349.2|183259.2|183351.8|183261.8|183349|183259|10
1722333320000|2024-07-30 09:55:20|183349.3|183259.3|183348.9|183258.9|183349.3|183259.3|183348.8|183258.8|3
1722333330000|2024-07-30 09:55:30|183351.8|183261.8|183351.8|183261.8|183351.8|183261.8|183351.8|183261.8|1
1722333340000|2024-07-30 09:55:40|183351.9|183261.9|183350.6|183260.6|183351.9|183261.9|183348.1|183258.1|5
1722333350000|2024-07-30 09:55:50|183349.5|183259.5|183347.1|183257.1|183350.9|183260.9|183345.6|183255.6|19
1722333360000|2024-07-30 09:56:00|183351.9|183261.9|183347.3|183257.3|183351.9|183261.9|183347.2|183257.2|7
1722333370000|2024-07-30 09:56:10|183346.2|183256.2|183325.4|183235.4|183347.4|183257.4|183322.5|183232.5|16
1722333380000|2024-07-30 09:56:20|183330.1|183240.1|183313.4|183223.4|183330.1|183240.1|183313.3|183223.3|9
1722333390000|2024-07-30 09:56:30|183316.8|183226.8|183307.8|183217.8|183316.8|183226.8|183304.9|183214.9|19
1722333400000|2024-07-30 09:56:40|183307.9|183217.9|183303.7|183213.7|183308|183218|183300.4|183210.4|11
1722333410000|2024-07-30 09:56:50|183303.9|183213.9|183300.8|183210.8|183304|183214|183298.4|183208.4|12
1722333420000|2024-07-30 09:57:00|183301.6|183211.6|183303.7|183213.7|183306.1|183216.1|183301|183211|15
1722333430000|2024-07-30 09:57:10|183304.6|183214.6|183297.3|183207.3|183304.6|183214.6|183297.3|183207.3|13
1722333440000|2024-07-30 09:57:20|183297.2|183207.2|183291|183201|183297.2|183207.2|183288.4|183198.4|14
1722333450000|2024-07-30 09:57:30|183291.6|183201.6|183296.8|183206.8|183297|183207|183291.6|183201.6|11
1722333460000|2024-07-30 09:57:40|183296.6|183206.6|183294|183204|183296.6|183206.6|183292.3|183202.3|5
1722333470000|2024-07-30 09:57:50|183294.1|183204.1|183298.3|183208.3|183298.3|183208.3|183293.1|183203.1|7
1722333480000|2024-07-30 09:58:00|183298.1|183208.1|183278.3|183188.3|183298.5|183208.5|183278.3|183188.3|10
1722333490000|2024-07-30 09:58:10|183266|183176|183275.6|183185.6|183278.5|183188.5|183264.7|183174.7|13
1722333500000|2024-07-30 09:58:20|183270.8|183180.8|183270.4|183180.4|183270.8|183180.8|183269.4|183179.4|7
1722333510000|2024-07-30 09:58:30|183269.9|183179.9|183270.6|183180.6|183271.1|183181.1|183269.9|183179.9|7
1722333520000|2024-07-30 09:58:40|183274.1|183184.1|183270.8|183180.8|183281.7|183191.7|183270.7|183180.7|9
1722333530000|2024-07-30 09:58:50|183270.2|183180.2|183270.1|183180.1|183275.9|183185.9|183269.7|183179.7|7
1722333540000|2024-07-30 09:59:00|183270.2|183180.2|183284.3|183194.3|183284.3|183194.3|183270.2|183180.2|6
1722333550000|2024-07-30 09:59:10|183284.6|183194.6|183273.4|183183.4|183284.6|183194.6|183272.4|183182.4|6
1722333560000|2024-07-30 09:59:20|183273.3|183183.3|183273.2|183183.2|183273.8|183183.8|183270.9|183180.9|9
1722333570000|2024-07-30 09:59:30|183273.4|183183.4|183279.1|183189.1|183279.1|183189.1|183273.4|183183.4|7
1722333580000|2024-07-30 09:59:40|183274.2|183184.2|183276.8|183186.8|183279.7|183189.7|183274.2|183184.2|9
1722333590000|2024-07-30 09:59:50|183273.6|183183.6|183272.6|183182.6|183273.6|183183.6|183272.3|183182.3|5
1722333600000|2024-07-30 10:00:00|183279.5|183189.5|183296.6|183206.6|183299.4|183209.4|183279.5|183189.5|11
1722333610000|2024-07-30 10:00:10|183296.4|183206.4|183286.7|183196.7|183311.1|183221.1|183283|183193|15
1722333620000|2024-07-30 10:00:20|183282.9|183192.9|183287.5|183197.5|183287.5|183197.5|183282.9|183192.9|4
1722333630000|2024-07-30 10:00:30|183287.6|183197.6|183288.4|183198.4|183288.4|183198.4|183287.5|183197.5|7
1722333640000|2024-07-30 10:00:40|183288.5|183198.5|183305.3|183215.3|183308.8|183218.8|183288.5|183198.5|13
1722333650000|2024-07-30 10:00:50|183305.7|183215.7|183305.9|183215.9|183305.9|183215.9|183305.3|183215.3|4
1722333660000|2024-07-30 10:01:00|183306.2|183216.2|183304.9|183214.9|183309.1|183219.1|183304.9|183214.9|9
1722333670000|2024-07-30 10:01:10|183305.1|183215.1|183304.2|183214.2|183310.5|183220.5|183304.2|183214.2|7
1722333680000|2024-07-30 10:01:20|183300.7|183210.7|183222.3|183132.3|183302.9|183212.9|183218.1|183128.1|20
1722333690000|2024-07-30 10:01:30|183218.1|183128.1|183213.3|183123.3|183218.1|183128.1|183213.3|183123.3|5
1722333700000|2024-07-30 10:01:40|183213.4|183123.4|183174.1|183084.1|183213.5|183123.5|183158.6|183068.6|24
1722333710000|2024-07-30 10:01:50|183175.8|183085.8|183182.1|183092.1|183183.9|183093.9|183170.6|183080.6|16
1722333720000|2024-07-30 10:02:00|183175.7|183085.7|183183|183093|183188.9|183098.9|183170.1|183080.1|20
1722333730000|2024-07-30 10:02:10|183190.1|183100.1|183175.6|183085.6|183190.1|183100.1|183170.2|183080.2|23
1722333740000|2024-07-30 10:02:20|183178.4|183088.4|183175.4|183085.4|183178.8|183088.8|183174.9|183084.9|7
1722333750000|2024-07-30 10:02:30|183175.2|183085.2|183171.5|183081.5|183179.1|183089.1|183169.4|183079.4|12
1722333760000|2024-07-30 10:02:40|183167.9|183077.9|183166.1|183076.1|183172.3|183082.3|183166.1|183076.1|10
1722333770000|2024-07-30 10:02:50|183162.9|183072.9|183167.8|183077.8|183167.9|183077.9|183162.3|183072.3|8
1722333780000|2024-07-30 10:03:00|183162.1|183072.1|183154.2|183064.2|183164|183074|183150.4|183060.4|15
1722333790000|2024-07-30 10:03:10|183153.6|183063.6|183153.6|183063.6|183153.6|183063.6|183149.5|183059.5|9
1722333800000|2024-07-30 10:03:20|183160|183070|183155|183065|183160|183070|183154.6|183064.6|7
1722333810000|2024-07-30 10:03:30|183154.8|183064.8|183154.6|183064.6|183154.8|183064.8|183154.6|183064.6|2
1722333820000|2024-07-30 10:03:40|183154|183064|183153.6|183063.6|183154|183064|183153.6|183063.6|2
1722333830000|2024-07-30 10:03:50|183153.3|183063.3|183135.8|183045.8|183153.3|183063.3|183135.8|183045.8|4
1722333840000|2024-07-30 10:04:00|183135.9|183045.9|183143.8|183053.8|183143.9|183053.9|183135.7|183045.7|6
1722333850000|2024-07-30 10:04:10|183143.9|183053.9|183118.2|183028.2|183149.6|183059.6|183118.2|183028.2|16
1722333860000|2024-07-30 10:04:20|183117.4|183027.4|183082.6|182992.6|183117.4|183027.4|183077.9|182987.9|22
1722333870000|2024-07-30 10:04:30|183082.7|182992.7|183075.5|182985.5|183086.6|182996.6|183074|182984|22
1722333880000|2024-07-30 10:04:40|183079|182989|183075.7|182985.7|183082.3|182992.3|183074.3|182984.3|15
1722333890000|2024-07-30 10:04:50|183077.3|182987.3|183071.3|182981.3|183077.3|182987.3|183070.3|182980.3|8
1722333900000|2024-07-30 10:05:00|183070.1|182980.1|183075.3|182985.3|183075.3|182985.3|183063.3|182973.3|17
1722333910000|2024-07-30 10:05:10|183072.3|182982.3|183037.9|182947.9|183075.4|182985.4|183027|182937|14
1722333920000|2024-07-30 10:05:20|183033.8|182943.8|183037|182947|183040.6|182950.6|183028.8|182938.8|17
1722333930000|2024-07-30 10:05:30|183035|182945|183040.9|182950.9|183045.4|182955.4|183032.2|182942.2|17
1722333940000|2024-07-30 10:05:40|183042.1|182952.1|183026.5|182936.5|183042.7|182952.7|183021.3|182931.3|15
1722333950000|2024-07-30 10:05:50|183026.6|182936.6|183019.4|182929.4|183051.5|182961.5|183015.9|182925.9|18
1722333960000|2024-07-30 10:06:00|183123.5|183033.5|183101.5|183011.5|183123.5|183033.5|183100.7|183010.7|33
1722333970000|2024-07-30 10:06:10|183100|183010|183104.1|183014.1|183111.6|183021.6|183097.2|183007.2|21
1722333980000|2024-07-30 10:06:20|183107.7|183017.7|183087.4|182997.4|183109|183019|183086.5|182996.5|16
1722333990000|2024-07-30 10:06:30|183086.4|182996.4|183079.3|182989.3|183086.8|182996.8|183059.9|182969.9|21
1722334000000|2024-07-30 10:06:40|183081|182991|183071.3|182981.3|183085|182995|183066.9|182976.9|17
1722334010000|2024-07-30 10:06:50|183068.5|182978.5|183073|182983|183073|182983|183068.5|182978.5|8
1722334020000|2024-07-30 10:07:00|183074.5|182984.5|183063.3|182973.3|183074.5|182984.5|183063.3|182973.3|14
1722334030000|2024-07-30 10:07:10|183060|182970|183019.2|182929.2|183060|182970|183014.5|182924.5|9
1722334040000|2024-07-30 10:07:20|183020.2|182930.2|183018.1|182928.1|183027.4|182937.4|183016.1|182926.1|14
1722334050000|2024-07-30 10:07:30|183016.4|182926.4|183021.6|182931.6|183025.2|182935.2|183016.4|182926.4|7
1722334060000|2024-07-30 10:07:40|183025.2|182935.2|183020|182930|183025.2|182935.2|183017.8|182927.8|8
1722334070000|2024-07-30 10:07:50|183020.2|182930.2|183021.2|182931.2|183021.2|182931.2|183020.2|182930.2|2
1722334080000|2024-07-30 10:08:00|183025.8|182935.8|183002.3|182912.3|183025.8|182935.8|183001.3|182911.3|16
1722334090000|2024-07-30 10:08:10|183002|182912|183013.6|182923.6|183018|182928|183002|182912|19
1722334100000|2024-07-30 10:08:20|183011.8|182921.8|183009.2|182919.2|183014.4|182924.4|183006.4|182916.4|6
1722334110000|2024-07-30 10:08:30|183010.9|182920.9|183003.2|182913.2|183011.1|182921.1|183002.1|182912.1|10
1722334120000|2024-07-30 10:08:40|183003.4|182913.4|183003.2|182913.2|183005.7|182915.7|183002.1|182912.1|8
1722334130000|2024-07-30 10:08:50|183004.8|182914.8|182998|182908|183008.9|182918.9|182993.6|182903.6|16
1722334140000|2024-07-30 10:09:00|182999.4|182909.4|183028.5|182938.5|183031.3|182941.3|182995.7|182905.7|18
1722334150000|2024-07-30 10:09:10|183030.1|182940.1|183030.5|182940.5|183031.1|182941.1|183030.1|182940.1|9
1722334160000|2024-07-30 10:09:20|183030.4|182940.4|183025.7|182935.7|183030.9|182940.9|183023.6|182933.6|9
1722334170000|2024-07-30 10:09:30|183025.6|182935.6|183021.5|182931.5|183025.6|182935.6|183021.5|182931.5|5
1722334180000|2024-07-30 10:09:40|183021.9|182931.9|183021.2|182931.2|183021.9|182931.9|183021.2|182931.2|5
1722334190000|2024-07-30 10:09:50|183020.9|182930.9|183010.4|182920.4|183020.9|182930.9|183010.4|182920.4|11
1722334200000|2024-07-30 10:10:00|183012.4|182922.4|183012.4|182922.4|183030.9|182940.9|183012.3|182922.3|14
1722334210000|2024-07-30 10:10:10|183014.4|182924.4|183005|182915|183015.7|182925.7|183003.2|182913.2|17
1722334220000|2024-07-30 10:10:20|183006.8|182916.8|183004.6|182914.6|183007.3|182917.3|183002.2|182912.2|8
1722334230000|2024-07-30 10:10:30|183007.2|182917.2|183008.9|182918.9|183010.2|182920.2|183005.6|182915.6|10
1722334240000|2024-07-30 10:10:40|183010.2|182920.2|183024.8|182934.8|183025.1|182935.1|183010.2|182920.2|25
1722334250000|2024-07-30 10:10:50|183024.7|182934.7|183022.9|182932.9|183024.9|182934.9|183018.9|182928.9|12
1722334260000|2024-07-30 10:11:00|183021.4|182931.4|183025.1|182935.1|183028|182938|183019.3|182929.3|14
1722334270000|2024-07-30 10:11:10|183028.1|182938.1|183024.7|182934.7|183029.4|182939.4|183022.6|182932.6|10
1722334280000|2024-07-30 10:11:20|183024.4|182934.4|183018.4|182928.4|183034.4|182944.4|183018.4|182928.4|9
1722334290000|2024-07-30 10:11:30|183018.6|182928.6|183009.2|182919.2|183018.6|182928.6|183009.2|182919.2|10
1722334300000|2024-07-30 10:11:40|183010.7|182920.7|183015.7|182925.7|183015.7|182925.7|183010.7|182920.7|5
1722334310000|2024-07-30 10:11:50|183016.1|182926.1|183022.7|182932.7|183022.7|182932.7|183016.1|182926.1|12
1722334320000|2024-07-30 10:12:00|183022.8|182932.8|183097.4|183007.4|183113.3|183023.3|183022.8|182932.8|22
1722334330000|2024-07-30 10:12:10|183096.8|183006.8|183111|183021|183111.7|183021.7|183096.8|183006.8|12
1722334340000|2024-07-30 10:12:20|183111.7|183021.7|183113.5|183023.5|183119.2|183029.2|183108.1|183018.1|19
1722334350000|2024-07-30 10:12:30|183113.9|183023.9|183114|183024|183116|183026|183111.9|183021.9|10
1722334360000|2024-07-30 10:12:40|183111.6|183021.6|183115.5|183025.5|183119.2|183029.2|183111.6|183021.6|12
1722334370000|2024-07-30 10:12:50|183116.9|183026.9|183146.9|183056.9|183146.9|183056.9|183116.9|183026.9|10
1722334380000|2024-07-30 10:13:00|183137.6|183047.6|183139.7|183049.7|183139.7|183049.7|183137.6|183047.6|2
1722334390000|2024-07-30 10:13:10|183134.2|183044.2|183127.2|183037.2|183135.6|183045.6|183126.3|183036.3|16
1722334400000|2024-07-30 10:13:20|183127.4|183037.4|183110.3|183020.3|183127.4|183037.4|183098.5|183008.5|16
1722334410000|2024-07-30 10:13:30|183112.3|183022.3|183108.9|183018.9|183112.3|183022.3|183108.9|183018.9|3
1722334420000|2024-07-30 10:13:40|183106.5|183016.5|183106.5|183016.5|183106.5|183016.5|183106.5|183016.5|1
1722334430000|2024-07-30 10:13:50|183108|183018|183114.7|183024.7|183114.7|183024.7|183108|183018|5
1722334440000|2024-07-30 10:14:00|183112.3|183022.3|183118.4|183028.4|183122.4|183032.4|183112.3|183022.3|7
1722334450000|2024-07-30 10:14:10|183120.4|183030.4|183118.1|183028.1|183120.5|183030.5|183114.9|183024.9|6
1722334460000|2024-07-30 10:14:20|183115.3|183025.3|183112.7|183022.7|183119.6|183029.6|183108.8|183018.8|6
1722334470000|2024-07-30 10:14:30|183136.9|183046.9|183131.1|183041.1|183136.9|183046.9|183130.9|183040.9|7
1722334480000|2024-07-30 10:14:40|183129.8|183039.8|183129.8|183039.8|183129.8|183039.8|183129.8|183039.8|1
1722334490000|2024-07-30 10:14:50|183055.3|182965.3|183071.3|182981.3|183071.6|182981.6|183055.3|182965.3|6
1722334500000|2024-07-30 10:15:00|183070.7|182980.7|183070.5|182980.5|183070.7|182980.7|183064.5|182974.5|11
1722334510000|2024-07-30 10:15:10|183068.6|182978.6|183075.8|182985.8|183076.3|182986.3|183068.6|182978.6|18
1722334520000|2024-07-30 10:15:20|183073|182983|183069.6|182979.6|183073.4|182983.4|183069.3|182979.3|11
1722334530000|2024-07-30 10:15:30|183068.2|182978.2|183070|182980|183070|182980|183068.2|182978.2|2
1722334540000|2024-07-30 10:15:40|183069.8|182979.8|183068.8|182978.8|183072.1|182982.1|183068.2|182978.2|11
1722334550000|2024-07-30 10:15:50|183065.1|182975.1|183059.8|182969.8|183065.1|182975.1|183055.4|182965.4|9
1722334560000|2024-07-30 10:16:00|183058.9|182968.9|183058.3|182968.3|183058.9|182968.9|183058|182968|4
1722334570000|2024-07-30 10:16:10|183058.4|182968.4|183057.2|182967.2|183058.4|182968.4|183057.2|182967.2|2
1722334580000|2024-07-30 10:16:20|183059.1|182969.1|183057|182967|183059.1|182969.1|183057|182967|5
1722334590000|2024-07-30 10:16:30|183056.3|182966.3|183054.5|182964.5|183056.3|182966.3|183052.1|182962.1|6
1722334600000|2024-07-30 10:16:40|183051.8|182961.8|183063.3|182973.3|183063.3|182973.3|183051.8|182961.8|8
1722334610000|2024-07-30 10:16:50|183064|182974|183072|182982|183073.9|182983.9|183061.4|182971.4|12
1722334620000|2024-07-30 10:17:00|183073.2|182983.2|183074.7|182984.7|183075.9|182985.9|183073|182983|7
1722334630000|2024-07-30 10:17:10|183076.5|182986.5|183092.7|183002.7|183092.9|183002.9|183076.5|182986.5|8
1722334640000|2024-07-30 10:17:20|183093.2|183003.2|183092.2|183002.2|183094.2|183004.2|183091.4|183001.4|8
1722334650000|2024-07-30 10:17:30|183090.5|183000.5|183093.3|183003.3|183093.3|183003.3|183090.5|183000.5|7
1722334660000|2024-07-30 10:17:40|183091.5|183001.5|183052.5|182962.5|183118.2|183028.2|183051.9|182961.9|14
1722334670000|2024-07-30 10:17:50|183055|182965|183052.7|182962.7|183055|182965|183051.9|182961.9|14
1722334680000|2024-07-30 10:18:00|183052.6|182962.6|183055|182965|183055.6|182965.6|183052.6|182962.6|4
1722334690000|2024-07-30 10:18:10|183058.3|182968.3|183059.7|182969.7|183059.7|182969.7|183056|182966|5
1722334700000|2024-07-30 10:18:20|183060.5|182970.5|183054|182964|183066.5|182976.5|183054|182964|24
1722334710000|2024-07-30 10:18:30|183055|182965|183057.5|182967.5|183057.5|182967.5|183055|182965|5
1722334720000|2024-07-30 10:18:40|183058.1|182968.1|183058.2|182968.2|183061.3|182971.3|183058.1|182968.1|9
1722334730000|2024-07-30 10:18:50|183060.7|182970.7|183081.7|182991.7|183087|182997|183060.7|182970.7|18
1722334740000|2024-07-30 10:19:00|183081.8|182991.8|183101.2|183011.2|183101.8|183011.8|183081.8|182991.8|12
1722334750000|2024-07-30 10:19:10|183103.8|183013.8|183122|183032|183127|183037|183102.5|183012.5|14
1722334760000|2024-07-30 10:19:20|183119.5|183029.5|183114.2|183024.2|183119.5|183029.5|183112.7|183022.7|8
1722334770000|2024-07-30 10:19:30|183111.2|183021.2|183129|183039|183129|183039|183109.5|183019.5|11
1722334780000|2024-07-30 10:19:40|183129.2|183039.2|183127.2|183037.2|183132.2|183042.2|183125.9|183035.9|11
1722334790000|2024-07-30 10:19:50|183133.9|183043.9|183127.4|183037.4|183135.4|183045.4|183127.3|183037.3|8
1722334800000|2024-07-30 10:20:00|183127.2|183037.2|183122|183032|183127.5|183037.5|183121.5|183031.5|13
1722334810000|2024-07-30 10:20:10|183121.8|183031.8|183131.4|183041.4|183136.3|183046.3|183121.6|183031.6|7
1722334820000|2024-07-30 10:20:20|183131.5|183041.5|183127.2|183037.2|183149|183059|183123.3|183033.3|18
1722334830000|2024-07-30 10:20:30|183123|183033|183124.2|183034.2|183127.5|183037.5|183116|183026|14
1722334840000|2024-07-30 10:20:40|183123.3|183033.3|183121.9|183031.9|183126.4|183036.4|183121.9|183031.9|5
1722334850000|2024-07-30 10:20:50|183120.1|183030.1|183127.1|183037.1|183130.9|183040.9|183120.1|183030.1|9
1722334860000|2024-07-30 10:21:00|183135.6|183045.6|183134|183044|183135.6|183045.6|183132.8|183042.8|4
1722334870000|2024-07-30 10:21:10|183134.1|183044.1|183124.4|183034.4|183134.5|183044.5|183114.3|183024.3|10
1722334880000|2024-07-30 10:21:20|183124.7|183034.7|183124.7|183034.7|183124.7|183034.7|183124.7|183034.7|1
1722334890000|2024-07-30 10:21:30|183127.5|183037.5|183134.5|183044.5|183135.9|183045.9|183124.5|183034.5|7
1722334900000|2024-07-30 10:21:40|183138.5|183048.5|183133.6|183043.6|183138.5|183048.5|183133.4|183043.4|3
1722334910000|2024-07-30 10:21:50|183129.5|183039.5|183126.2|183036.2|183129.8|183039.8|183124.5|183034.5|8
1722334920000|2024-07-30 10:22:00|183127.3|183037.3|183121.9|183031.9|183127.3|183037.3|183121.9|183031.9|5
1722334930000|2024-07-30 10:22:10|183125.8|183035.8|183122.6|183032.6|183125.8|183035.8|183122.2|183032.2|4
1722334940000|2024-07-30 10:22:20|183122.7|183032.7|183112.2|183022.2|183122.7|183032.7|183111.7|183021.7|7
1722334950000|2024-07-30 10:22:30|183111.9|183021.9|183109|183019|183111.9|183021.9|183109|183019|5
1722334960000|2024-07-30 10:22:40|183108.4|183018.4|183108.6|183018.6|183110.1|183020.1|183108.4|183018.4|3
1722334970000|2024-07-30 10:22:50|183109.5|183019.5|183127.9|183037.9|183127.9|183037.9|183096.9|183006.9|13
1722334980000|2024-07-30 10:23:00|183127.8|183037.8|183126.4|183036.4|183127.8|183037.8|183121.3|183031.3|9
1722334990000|2024-07-30 10:23:10|183126.3|183036.3|183129.1|183039.1|183131.6|183041.6|183119.6|183029.6|11
1722335000000|2024-07-30 10:23:20|183126.8|183036.8|183155.3|183025.3|183155.8|183036.8|183120.9|183023.5|11
1722335010000|2024-07-30 10:23:30|183155.4|183025.4|183152.8|183022.8|183155.9|183025.9|183151.9|183021.9|7
1722335020000|2024-07-30 10:23:40|183151.3|183021.3|183151.6|183021.6|183151.6|183021.6|183148.8|183018.8|10
1722335030000|2024-07-30 10:23:50|183150.8|183020.8|183154.4|183024.4|183154.4|183024.4|183149.5|183019.5|6
1722335040000|2024-07-30 10:24:00|183154.8|183024.8|183157.3|183027.3|183157.6|183027.6|183154.8|183024.8|6
1722335050000|2024-07-30 10:24:10|183157.5|183027.5|183173.6|183043.6|183173.6|183043.6|183156.3|183026.3|14
1722335060000|2024-07-30 10:24:20|183173.2|183043.2|183181.6|183051.6|183181.6|183051.6|183172.6|183042.6|24
1722335070000|2024-07-30 10:24:30|183179.8|183049.8|183175.5|183045.5|183182.3|183052.3|183172.6|183042.6|22
1722335080000|2024-07-30 10:24:40|183176.6|183046.6|183207.3|183117.3|183255.2|183125.2|183175|183045|25
1722335090000|2024-07-30 10:24:50|183207.4|183117.4|183204.5|183114.5|183207.4|183117.4|183203.3|183113.3|14
1722335100000|2024-07-30 10:25:00|183204.4|183114.4|183204.2|183114.2|183208.3|183118.3|183194.1|183104.1|21
1722335110000|2024-07-30 10:25:10|183204.6|183114.6|183204.8|183114.8|183205|183115|183204|183114|6
1722335120000|2024-07-30 10:25:20|183205.5|183115.5|183213.6|183123.6|183213.6|183123.6|183205.5|183115.5|17
1722335130000|2024-07-30 10:25:30|183213|183123|183214.3|183124.3|183216.3|183126.3|183212.1|183122.1|11
1722335140000|2024-07-30 10:25:40|183220.8|183130.8|183221|183131|183222.2|183132.2|183213.2|183123.2|13
1722335150000|2024-07-30 10:25:50|183218.5|183128.5|183218.5|183128.5|183218.5|183128.5|183212.6|183122.6|3
1722335160000|2024-07-30 10:26:00|183218.7|183128.7|183209.3|183119.3|183218.7|183128.7|183209.3|183119.3|9
1722335170000|2024-07-30 10:26:10|183205.3|183115.3|183214.5|183124.5|183214.5|183124.5|183205.3|183115.3|9
1722335180000|2024-07-30 10:26:20|183210.7|183120.7|183210.7|183120.7|183210.7|183120.7|183210.7|183120.7|1
1722335190000|2024-07-30 10:26:30|183203.8|183113.8|183207.4|183117.4|183212.4|183122.4|183203.8|183113.8|10
1722335200000|2024-07-30 10:26:40|183207.6|183117.6|183205.3|183115.3|183207.8|183117.8|183205.1|183115.1|4
1722335210000|2024-07-30 10:26:50|183205.1|183115.1|183213.7|183123.7|183213.8|183123.8|183204.6|183114.6|10
1722335220000|2024-07-30 10:27:00|183212.6|183122.6|183222.3|183132.3|183227.1|183137.1|183212.6|183122.6|9
1722335230000|2024-07-30 10:27:10|183223.3|183133.3|183243.2|183153.2|183245|183155|183223.3|183133.3|12
1722335240000|2024-07-30 10:27:20|183245.5|183155.5|183244.1|183154.1|183245.5|183155.5|183244|183154|3
1722335250000|2024-07-30 10:27:30|183216.5|183126.5|183231.7|183141.7|183237.9|183147.9|183216.5|183126.5|15
1722335260000|2024-07-30 10:27:40|183243.9|183153.9|183247.2|183157.2|183247.2|183157.2|183243.9|183153.9|7
1722335270000|2024-07-30 10:27:50|183247.3|183157.3|183252.9|183162.9|183275.2|183185.2|183245.9|183155.9|14
1722335280000|2024-07-30 10:28:00|183251.5|183161.5|183246.7|183156.7|183251.5|183161.5|183245.7|183155.7|11
1722335290000|2024-07-30 10:28:10|183247|183157|183250|183160|183250|183160|183244.5|183154.5|9
1722335300000|2024-07-30 10:28:20|183248.9|183158.9|183252|183162|183252|183162|183248.9|183158.9|5
1722335310000|2024-07-30 10:28:30|183252.9|183162.9|183245.2|183155.2|183253.6|183163.6|183244.3|183154.3|8
1722335320000|2024-07-30 10:28:40|183245.8|183155.8|183242.4|183152.4|183245.8|183155.8|183242.4|183152.4|2
1722335330000|2024-07-30 10:28:50|183244.2|183154.2|183242.5|183152.5|183244.2|183154.2|183242.4|183152.4|3
1722335340000|2024-07-30 10:29:00|183242|183152|183239|183149|183243.2|183153.2|183238.8|183148.8|6
1722335350000|2024-07-30 10:29:10|183239.1|183149.1|183239.2|183149.2|183239.2|183149.2|183239.1|183149.1|2
1722335360000|2024-07-30 10:29:20|183233.5|183143.5|183235.2|183145.2|183235.2|183145.2|183233.5|183143.5|4
1722335370000|2024-07-30 10:29:30|183232.7|183142.7|183233.3|183143.3|183233.3|183143.3|183232.7|183142.7|2
1722335380000|2024-07-30 10:29:40|183233.7|183143.7|183234.8|183144.8|183234.8|183144.8|183233.7|183143.7|3
1722335390000|2024-07-30 10:29:50|183235.2|183145.2|183235.3|183145.3|183236.3|183146.3|183235.2|183145.2|5
1722335400000|2024-07-30 10:30:00|183235.2|183145.2|183245.4|183155.4|183245.4|183155.4|183235.2|183145.2|11
1722335410000|2024-07-30 10:30:10|183245.6|183155.6|183243.3|183153.3|183246.1|183156.1|183243.2|183153.2|4
1722335420000|2024-07-30 10:30:20|183243.4|183153.4|183244.1|183154.1|183245.2|183155.2|183243.4|183153.4|8
1722335430000|2024-07-30 10:30:30|183244.2|183154.2|183244.5|183154.5|183244.5|183154.5|183244.2|183154.2|3
1722335440000|2024-07-30 10:30:40|183244.7|183154.7|183256.2|183166.2|183256.3|183166.3|183244.7|183154.7|11
1722335450000|2024-07-30 10:30:50|183254.8|183164.8|183254.1|183164.1|183255.7|183165.7|183252.5|183162.5|10
1722335460000|2024-07-30 10:31:00|183255.4|183165.4|183251.9|183161.9|183255.7|183165.7|183251.9|183161.9|9
1722335470000|2024-07-30 10:31:10|183250.7|183160.7|183254.2|183164.2|183254.2|183164.2|183250.7|183160.7|7
1722335480000|2024-07-30 10:31:20|183255.1|183165.1|183263.9|183173.9|183266.6|183176.6|183255.1|183165.1|9
1722335490000|2024-07-30 10:31:30|183262.9|183172.9|183251.9|183161.9|183262.9|183172.9|183251.9|183161.9|6
1722335500000|2024-07-30 10:31:40|183252.6|183162.6|183268.2|183178.2|183268.2|183178.2|183252.6|183162.6|12
1722335510000|2024-07-30 10:31:50|183268.4|183178.4|183233.1|183143.1|183269|183179|183233.1|183143.1|16
1722335520000|2024-07-30 10:32:00|183232.9|183142.9|183153.4|183063.4|183232.9|183142.9|183149.1|183059.1|11
1722335530000|2024-07-30 10:32:10|183156.4|183066.4|183132.5|183042.5|183156.4|183066.4|183115.9|183025.9|26
1722335540000|2024-07-30 10:32:20|183133.1|183043.1|183129.5|183039.5|183135.5|183045.5|183129.4|183039.4|13
1722335550000|2024-07-30 10:32:30|183125.6|183035.6|183140|183050|183140|183050|183125.2|183035.2|15
1722335560000|2024-07-30 10:32:40|183140.1|183050.1|183152.2|183062.2|183158.1|183068.1|183140.1|183050.1|8
1722335570000|2024-07-30 10:32:50|183156|183066|183164.6|183074.6|183168.3|183078.3|183150.5|183060.5|17
1722335580000|2024-07-30 10:33:00|183164.5|183074.5|183164.2|183074.2|183164.5|183074.5|183160.4|183070.4|6
1722335590000|2024-07-30 10:33:10|183164.3|183074.3|183159|183069|183165.1|183075.1|183156.8|183066.8|19
1722335600000|2024-07-30 10:33:20|183158|183068|183162.5|183072.5|183163|183073|183157.5|183067.5|13
1722335610000|2024-07-30 10:33:30|183160.4|183070.4|183129.9|183039.9|183172.2|183082.2|183127.1|183037.1|25
1722335620000|2024-07-30 10:33:40|183129.7|183039.7|183131.7|183041.7|183132.1|183042.1|183129.5|183039.5|4
1722335630000|2024-07-30 10:33:50|183135|183045|183129.5|183039.5|183136.1|183046.1|183127.1|183037.1|10
1722335640000|2024-07-30 10:34:00|183129.4|183039.4|183129.6|183039.6|183129.6|183039.6|183127.2|183037.2|8
1722335650000|2024-07-30 10:34:10|183127.8|183037.8|183124|183034|183128.5|183038.5|183114.9|183024.9|14
1722335660000|2024-07-30 10:34:20|183126.2|183036.2|183144.5|183054.5|183150.9|183060.9|183125|183035|20
1722335670000|2024-07-30 10:34:30|183145.5|183055.5|183141.2|183051.2|183153.9|183063.9|183140.8|183050.8|15
1722335680000|2024-07-30 10:34:40|183141.1|183051.1|183142.5|183052.5|183142.5|183052.5|183140.8|183050.8|6
1722335690000|2024-07-30 10:34:50|183142.8|183052.8|183143.1|183053.1|183143.2|183053.2|183142.4|183052.4|9
1722335700000|2024-07-30 10:35:00|183143.9|183053.9|183164.2|183074.2|183164.5|183074.5|183143.9|183053.9|16
1722335710000|2024-07-30 10:35:10|183164.1|183074.1|183169|183079|183169.4|183079.4|183164.1|183074.1|8
1722335720000|2024-07-30 10:35:20|183167.8|183077.8|183141.8|183051.8|183167.8|183077.8|183141.5|183051.5|11
1722335730000|2024-07-30 10:35:30|183142|183052|183147.6|183057.6|183153.6|183063.6|183142|183052|12
1722335740000|2024-07-30 10:35:40|183150.8|183060.8|183155.2|183065.2|183158.5|183068.5|183150.8|183060.8|10
1722335750000|2024-07-30 10:35:50|183155.3|183065.3|183147.4|183057.4|183155.5|183065.5|183147.4|183057.4|9
1722335760000|2024-07-30 10:36:00|183147.8|183057.8|183149.8|183059.8|183152|183062|183144.8|183054.8|20
1722335770000|2024-07-30 10:36:10|183149.7|183059.7|183103.1|183013.1|183155.1|183065.1|183094.4|183004.4|27
1722335780000|2024-07-30 10:36:20|183101.4|183011.4|183140.5|183050.5|183148.8|183058.8|183097.3|183007.3|17
1722335790000|2024-07-30 10:36:30|183141.4|183051.4|183145.4|183055.4|183149.9|183059.9|183141.4|183051.4|12
1722335800000|2024-07-30 10:36:40|183150.3|183060.3|183153.6|183063.6|183161.5|183071.5|183147.6|183057.6|11
1722335810000|2024-07-30 10:36:50|183153.7|183063.7|183151.9|183061.9|183160.5|183070.5|183151.9|183061.9|16
1722335820000|2024-07-30 10:37:00|183152.9|183062.9|183108.3|183018.3|183152.9|183062.9|183108.3|183018.3|14
1722335830000|2024-07-30 10:37:10|183107.1|183017.1|183100.1|183010.1|183107.1|183017.1|183095.1|183005.1|9
1722335840000|2024-07-30 10:37:20|183095.1|183005.1|183099.8|183009.8|183100.1|183010.1|183092.5|183002.5|11
1722335850000|2024-07-30 10:37:30|183094.6|183004.6|183097.8|183007.8|183099.8|183009.8|183094.6|183004.6|9
1722335860000|2024-07-30 10:37:40|183092.9|183002.9|183056.3|182966.3|183092.9|183002.9|183052.2|182962.2|22
1722335870000|2024-07-30 10:37:50|183056.1|182966.1|183051.1|182961.1|183064.2|182974.2|183051.1|182961.1|16
1722335880000|2024-07-30 10:38:00|183044.2|182954.2|183052|182962|183055.7|182965.7|183037.7|182947.7|18
1722335890000|2024-07-30 10:38:10|183053.1|182963.1|183051.5|182961.5|183059.3|182969.3|183049.4|182959.4|14
1722335900000|2024-07-30 10:38:20|183051.6|182961.6|183118.5|183028.5|183120|183030|183051.6|182961.6|24
1722335910000|2024-07-30 10:38:30|183137|183047|183127.4|183037.4|183137|183047|183124.6|183034.6|17
1722335920000|2024-07-30 10:38:40|183126.5|183036.5|183120.6|183030.6|183127.2|183037.2|183119.8|183029.8|15
1722335930000|2024-07-30 10:38:50|183117.2|183027.2|183116.7|183026.7|183117.2|183027.2|183116.7|183026.7|2
1722335940000|2024-07-30 10:39:00|183117.7|183027.7|183139|183049|183141.5|183051.5|183116.9|183026.9|18
1722335950000|2024-07-30 10:39:10|183139.6|183049.6|183155.6|183025.6|183155.6|183050.8|183129.8|183020.1|17
1722335960000|2024-07-30 10:39:20|183157.1|183027.1|183158.7|183028.7|183159.7|183029.7|183155.8|183025.8|15
1722335970000|2024-07-30 10:39:30|183160.1|183030.1|183156.5|183026.5|183160.3|183030.3|183156.1|183026.1|7
1722335980000|2024-07-30 10:39:40|183156.4|183026.4|183131.1|183041.1|183161.3|183041.1|183123.2|183015.2|19
1722335990000|2024-07-30 10:39:50|183146.2|183056.2|183130.3|183040.3|183146.2|183056.2|183119.7|183029.7|11
1722336000000|2024-07-30 10:40:00|183131.7|183041.7|183132.9|183042.9|183134.2|183044.2|183120.8|183030.8|10
1722336010000|2024-07-30 10:40:10|183142.3|183052.3|183147.2|183057.2|183147.2|183057.2|183141.7|183051.7|11
1722336020000|2024-07-30 10:40:20|183147.9|183057.9|183142|183052|183147.9|183057.9|183141.8|183051.8|23
1722336030000|2024-07-30 10:40:30|183143.2|183053.2|183141.9|183051.9|183144.2|183054.2|183140.4|183050.4|12
1722336040000|2024-07-30 10:40:40|183139.3|183049.3|183139.5|183049.5|183140.5|183050.5|183139.3|183049.3|3
1722336050000|2024-07-30 10:40:50|183138.6|183048.6|183138.6|183048.6|183138.6|183048.6|183138.6|183048.6|1
1722336060000|2024-07-30 10:41:00|183135.9|183045.9|183150.2|183060.2|183150.2|183060.2|183135.9|183045.9|9
1722336070000|2024-07-30 10:41:10|183151.6|183061.6|183148.7|183058.7|183152.1|183062.1|183148.7|183058.7|6
1722336080000|2024-07-30 10:41:20|183148.6|183058.6|183148.8|183058.8|183148.8|183058.8|183148.6|183058.6|2
1722336090000|2024-07-30 10:41:30|183149|183059|183149.2|183059.2|183149.2|183059.2|183149|183059|2
1722336100000|2024-07-30 10:41:40|183149.3|183059.3|183151.2|183061.2|183151.2|183061.2|183149|183059|9
1722336110000|2024-07-30 10:41:50|183151.5|183061.5|183153.2|183063.2|183153.2|183063.2|183147.3|183057.3|8
1722336120000|2024-07-30 10:42:00|183153.4|183063.4|183152.7|183062.7|183153.4|183063.4|183151.9|183061.9|8
1722336130000|2024-07-30 10:42:10|183150.6|183060.6|183146.6|183056.6|183150.6|183060.6|183146.6|183056.6|13
1722336140000|2024-07-30 10:42:20|183145|183055|183147.6|183057.6|183147.6|183057.6|183145|183055|14
1722336150000|2024-07-30 10:42:30|183146.3|183056.3|183145.3|183055.3|183148.1|183058.1|183144.1|183054.1|13
1722336160000|2024-07-30 10:42:40|183145.1|183055.1|183143.4|183053.4|183146.2|183056.2|183141.4|183051.4|7
1722336170000|2024-07-30 10:42:50|183141.4|183051.4|183137.1|183047.1|183146|183056|183128.6|183038.6|17
1722336180000|2024-07-30 10:43:00|183136.7|183046.7|183143.5|183053.5|183145|183055|183135.7|183045.7|11
1722336190000|2024-07-30 10:43:10|183144.4|183054.4|183149.1|183059.1|183149.1|183059.1|183144.3|183054.3|11
1722336200000|2024-07-30 10:43:20|183149.3|183059.3|183151.1|183061.1|183152.6|183062.6|183149.3|183059.3|9
1722336210000|2024-07-30 10:43:30|183150.3|183060.3|183148.5|183058.5|183150.3|183060.3|183147|183057|8
1722336220000|2024-07-30 10:43:40|183148.3|183058.3|183145.2|183055.2|183149.3|183059.3|183145.2|183055.2|5
1722336230000|2024-07-30 10:43:50|183143.2|183053.2|183142.7|183052.7|183145|183055|183142.7|183052.7|7
1722336240000|2024-07-30 10:44:00|183140.5|183050.5|183140.9|183050.9|183142|183052|183135.4|183045.4|7
1722336250000|2024-07-30 10:44:10|183146.9|183056.9|183144.2|183054.2|183147.3|183057.3|183143.9|183053.9|15
1722336260000|2024-07-30 10:44:20|183143.9|183053.9|183153.2|183063.2|183153.2|183063.2|183141.9|183051.9|11
1722336270000|2024-07-30 10:44:30|183153.4|183063.4|183152.7|183062.7|183153.4|183063.4|183151.1|183061.1|13
1722336280000|2024-07-30 10:44:40|183152.9|183062.9|183144.8|183054.8|183152.9|183062.9|183143.1|183053.1|5
1722336290000|2024-07-30 10:44:50|183151.3|183061.3|183144.8|183054.8|183151.3|183061.3|183144.8|183054.8|4
1722336300000|2024-07-30 10:45:00|183142.7|183052.7|183152.1|183062.1|183152.4|183062.4|183138.8|183048.8|7
1722336310000|2024-07-30 10:45:10|183153.6|183063.6|183153.8|183063.8|183155.1|183065.1|183153.6|183063.6|5
1722336320000|2024-07-30 10:45:20|183153.9|183063.9|183264.7|183174.7|183293.8|183203.8|183153.8|183063.8|15
1722336330000|2024-07-30 10:45:30|183264.1|183174.1|183270.4|183180.4|183270.7|183180.7|183264.1|183174.1|15
1722336340000|2024-07-30 10:45:40|183270.6|183180.6|183270.9|183180.9|183271.7|183181.7|183270.6|183180.6|8
1722336350000|2024-07-30 10:45:50|183270.8|183180.8|183270.7|183180.7|183271.3|183181.3|183270.7|183180.7|3
1722336360000|2024-07-30 10:46:00|183271|183181|183266.2|183176.2|183271|183181|183266.2|183176.2|9
1722336370000|2024-07-30 10:46:10|183264.9|183174.9|183293.2|183203.2|183295.1|183205.1|183264.9|183174.9|11
1722336380000|2024-07-30 10:46:20|183293.8|183203.8|183286.5|183196.5|183293.9|183203.9|183270.5|183180.5|17
1722336390000|2024-07-30 10:46:30|183285.2|183195.2|183291.4|183201.4|183296.2|183206.2|183283.9|183193.9|11
1722336400000|2024-07-30 10:46:40|183291.1|183201.1|183291.3|183201.3|183291.3|183201.3|183290.7|183200.7|7
1722336410000|2024-07-30 10:46:50|183291.6|183201.6|183295.8|183165.8|183297.1|183201.6|183275.6|183164.2|8
1722336420000|2024-07-30 10:47:00|183296.5|183166.5|183280.8|183190.8|183296.9|183190.8|183273.8|183166.5|17
1722336430000|2024-07-30 10:47:10|183283.3|183193.3|183278.4|183188.4|183284.6|183194.6|183278.4|183188.4|8
1722336440000|2024-07-30 10:47:20|183280|183190|183280.9|183190.9|183282.1|183192.1|183280|183190|8
1722336450000|2024-07-30 10:47:30|183280.7|183190.7|183277.8|183187.8|183280.7|183190.7|183275.4|183185.4|7
1722336460000|2024-07-30 10:47:40|183276.5|183186.5|183254|183164|183276.5|183186.5|183254|183164|18
1722336470000|2024-07-30 10:47:50|183253.6|183163.6|183258.1|183168.1|183262.8|183172.8|183252.8|183162.8|19
1722336480000|2024-07-30 10:48:00|183272.2|183182.2|183271|183181|183272.2|183182.2|183267.7|183177.7|13
1722336490000|2024-07-30 10:48:10|183271.4|183181.4|183267.8|183177.8|183271.4|183181.4|183267.8|183177.8|4
1722336500000|2024-07-30 10:48:20|183267.9|183177.9|183266.8|183176.8|183267.9|183177.9|183266.7|183176.7|6
1722336510000|2024-07-30 10:48:30|183267|183177|183276.9|183186.9|183278|183188|183265.9|183175.9|5
1722336520000|2024-07-30 10:48:40|183278.6|183188.6|183276.9|183186.9|183278.7|183188.7|183276.9|183186.9|7
1722336530000|2024-07-30 10:48:50|183273.6|183183.6|183306.3|183216.3|183309.8|183219.8|183270.1|183180.1|6
1722336540000|2024-07-30 10:49:00|183305.2|183215.2|183264.8|183174.8|183305.2|183215.2|183256.5|183166.5|12
1722336550000|2024-07-30 10:49:10|183262.2|183172.2|183261.8|183171.8|183266.1|183176.1|183257.5|183167.5|9
1722336560000|2024-07-30 10:49:20|183261.6|183171.6|183251.6|183161.6|183261.6|183171.6|183247.2|183157.2|9
1722336570000|2024-07-30 10:49:30|183250.5|183160.5|183251.6|183161.6|183251.6|183161.6|183250.5|183160.5|2
1722336580000|2024-07-30 10:49:40|183248.1|183158.1|183243.3|183153.3|183248.1|183158.1|183243.3|183153.3|3
1722336590000|2024-07-30 10:49:50|183243.1|183153.1|183253.1|183163.1|183254.4|183164.4|183230.5|183140.5|12
1722336600000|2024-07-30 10:50:00|183253.2|183163.2|183257.8|183167.8|183261.7|183171.7|183253.2|183163.2|14
1722336610000|2024-07-30 10:50:10|183251.5|183161.5|183265.9|183175.9|183265.9|183175.9|183251.5|183161.5|8
1722336620000|2024-07-30 10:50:20|183267.2|183177.2|183253.8|183163.8|183273.3|183183.3|183253.8|183163.8|16
1722336630000|2024-07-30 10:50:30|183257.1|183167.1|183255.3|183165.3|183262.4|183172.4|183255.3|183165.3|13
1722336640000|2024-07-30 10:50:40|183254|183164|183249.1|183159.1|183254|183164|183249.1|183159.1|4
1722336650000|2024-07-30 10:50:50|183250.2|183160.2|183240.5|183150.5|183250.2|183160.2|183234.1|183144.1|16
1722336660000|2024-07-30 10:51:00|183239|183149|183234.2|183144.2|183240.6|183150.6|183234.1|183144.1|9
1722336670000|2024-07-30 10:51:10|183233|183143|183230.5|183140.5|183234.2|183144.2|183230.5|183140.5|9
1722336680000|2024-07-30 10:51:20|183198.2|183108.2|183179.4|183089.4|183200.6|183110.6|183144.4|183054.4|27
1722336690000|2024-07-30 10:51:30|183180.7|183090.7|183176.9|183086.9|183180.7|183090.7|183176.9|183086.9|3
1722336700000|2024-07-30 10:51:40|183168.8|183078.8|183160.9|183070.9|183172.7|183082.7|183160.7|183070.7|11
1722336710000|2024-07-30 10:51:50|183161.3|183071.3|183160.8|183070.8|183162.4|183072.4|183152.1|183062.1|20
1722336720000|2024-07-30 10:52:00|183161.2|183071.2|183149|183059|183163.7|183073.7|183149|183059|13
1722336730000|2024-07-30 10:52:10|183152.4|183062.4|183147.5|183057.5|183160|183070|183137.6|183047.6|18
1722336740000|2024-07-30 10:52:20|183149.7|183059.7|183151.5|183061.5|183163.9|183073.9|183148.1|183058.1|16
1722336750000|2024-07-30 10:52:30|183138.8|183048.8|183109.4|183019.4|183143.9|183053.9|183109.4|183019.4|9
1722336760000|2024-07-30 10:52:40|183108.9|183018.9|183108.9|183018.9|183108.9|183018.9|183108.9|183018.9|1
1722336770000|2024-07-30 10:52:50|183115.6|183025.6|183116.3|183026.3|183116.4|183026.4|183115.6|183025.6|4
1722336780000|2024-07-30 10:53:00|183115.6|183025.6|183112.1|183022.1|183115.6|183025.6|183112.1|183022.1|4
1722336790000|2024-07-30 10:53:10|183112.8|183022.8|183199.2|183109.2|183207.2|183117.2|183112.8|183022.8|9
1722336800000|2024-07-30 10:53:20|183199.3|183109.3|183203.7|183113.7|183204.1|183114.1|183198.8|183108.8|13
1722336810000|2024-07-30 10:53:30|183203.6|183113.6|183203.4|183113.4|183203.6|183113.6|183203.4|183113.4|5
1722336820000|2024-07-30 10:53:40|183203|183113|183214.4|183124.4|183216.7|183126.7|183202.9|183112.9|13
1722336830000|2024-07-30 10:53:50|183214.6|183124.6|183200|183110|183216|183126|183190.9|183100.9|23
1722336840000|2024-07-30 10:54:00|183205|183115|183196.9|183106.9|183209.1|183119.1|183196.9|183106.9|10
1722336850000|2024-07-30 10:54:10|183197.1|183107.1|183185.9|183095.9|183203.7|183113.7|183180.6|183090.6|16
1722336860000|2024-07-30 10:54:20|183186.1|183096.1|183177|183087|183186.1|183096.1|183176.8|183086.8|9
1722336870000|2024-07-30 10:54:30|183176.7|183086.7|183218.1|183128.1|183220.2|183130.2|183176.7|183086.7|15
1722336880000|2024-07-30 10:54:40|183218.8|183128.8|183221.8|183131.8|183225.7|183135.7|183218.8|183128.8|6
1722336890000|2024-07-30 10:54:50|183224.5|183134.5|183225.9|183135.9|183228.8|183138.8|183224.5|183134.5|13
1722336900000|2024-07-30 10:55:00|183225.7|183135.7|183224.4|183134.4|183225.7|183135.7|183222.8|183132.8|13
1722336910000|2024-07-30 10:55:10|183224.1|183134.1|183223.6|183133.6|183225.2|183135.2|183223.6|183133.6|8
1722336920000|2024-07-30 10:55:20|183220.1|183130.1|183219.7|183129.7|183220.1|183130.1|183212.6|183122.6|9
1722336930000|2024-07-30 10:55:30|183216.6|183126.6|183207.2|183117.2|183216.6|183126.6|183195.9|183105.9|24
1722336940000|2024-07-30 10:55:40|183205.1|183115.1|183208.9|183118.9|183218.6|183128.6|183205.1|183115.1|13
1722336950000|2024-07-30 10:55:50|183208.3|183118.3|183208.3|183118.3|183208.3|183118.3|183208.3|183118.3|1
1722336970000|2024-07-30 10:56:10|183194.5|183104.5|183203.1|183113.1|183203.1|183113.1|183194.5|183104.5|10
1722336980000|2024-07-30 10:56:20|183203.2|183113.2|183197|183107|183205.2|183115.2|183194.6|183104.6|8
1722336990000|2024-07-30 10:56:30|183197.3|183107.3|183195.9|183105.9|183197.4|183107.4|183194.1|183104.1|6
1722337000000|2024-07-30 10:56:40|183195.8|183105.8|183201.4|183111.4|183202.8|183112.8|183195.3|183105.3|11
1722337010000|2024-07-30 10:56:50|183201.6|183111.6|183201.6|183111.6|183201.6|183111.6|183199.3|183109.3|3
1722337020000|2024-07-30 10:57:00|183200.9|183110.9|183199.2|183109.2|183201.1|183111.1|183198.9|183108.9|7
1722337030000|2024-07-30 10:57:10|183199.7|183109.7|183199.7|183109.7|183199.7|183109.7|183199.7|183109.7|1
1722337040000|2024-07-30 10:57:20|183197.9|183107.9|183204.5|183114.5|183207.1|183117.1|183197.9|183107.9|6
1722337050000|2024-07-30 10:57:30|183205|183115|183199.8|183109.8|183212|183122|183199.4|183109.4|7
1722337060000|2024-07-30 10:57:40|183198.3|183108.3|183199.7|183109.7|183201.9|183111.9|183198.3|183108.3|8
1722337070000|2024-07-30 10:57:50|183200.9|183110.9|183197.8|183107.8|183200.9|183110.9|183196.1|183106.1|9
1722337080000|2024-07-30 10:58:00|183197|183107|183199.3|183109.3|183199.6|183109.6|183197|183107|9
1722337090000|2024-07-30 10:58:10|183199.4|183109.4|183199.6|183109.6|183199.6|183109.6|183199.4|183109.4|3
1722337100000|2024-07-30 10:58:20|183198.1|183108.1|183181|183091|183198.1|183108.1|183181|183091|7
1722337110000|2024-07-30 10:58:30|183181.1|183091.1|183188.9|183098.9|183188.9|183098.9|183181.1|183091.1|10
1722337120000|2024-07-30 10:58:40|183189|183099|183188.1|183098.1|183189|183099|183188.1|183098.1|2
1722337130000|2024-07-30 10:58:50|183187.1|183097.1|183189.3|183099.3|183189.7|183099.7|183187.1|183097.1|8
1722337140000|2024-07-30 10:59:00|183186.5|183096.5|183168.8|183078.8|183190.9|183100.9|183168.4|183078.4|14
1722337150000|2024-07-30 10:59:10|183170|183080|183187.1|183097.1|183189.7|183099.7|183169|183079|16
1722337160000|2024-07-30 10:59:20|183190.4|183100.4|183187.9|183097.9|183190.7|183100.7|183186.4|183096.4|8
1722337170000|2024-07-30 10:59:30|183187.7|183097.7|183192.4|183102.4|183193.6|183103.6|183187.7|183097.7|5
1722337180000|2024-07-30 10:59:40|183190.7|183100.7|183195.8|183105.8|183195.8|183105.8|183189.7|183099.7|5
1722337190000|2024-07-30 10:59:50|183195.4|183105.4|183193.1|183103.1|183195.6|183105.6|183193.1|183103.1|7
1722337200000|2024-07-30 11:00:00|183192.3|183102.3|183205.6|183115.6|183205.6|183115.6|183174.6|183084.6|18
1722337210000|2024-07-30 11:00:10|183207.6|183117.6|183203.4|183113.4|183212.6|183122.6|183200|183110|10
1722337220000|2024-07-30 11:00:20|183239.3|183149.3|183235.9|183145.9|183239.3|183149.3|183228.6|183138.6|9
1722337230000|2024-07-30 11:00:30|183234.7|183144.7|183234.7|183144.7|183234.7|183144.7|183234.7|183144.7|1
1722337240000|2024-07-30 11:00:40|183234.9|183144.9|183234.2|183144.2|183234.9|183144.9|183231.7|183141.7|6
1722337250000|2024-07-30 11:00:50|183231.6|183141.6|183230.4|183140.4|183231.6|183141.6|183230.4|183140.4|2
1722337260000|2024-07-30 11:01:00|183228.6|183138.6|183229.2|183139.2|183232.4|183142.4|183228.6|183138.6|11
1722337270000|2024-07-30 11:01:10|183231.3|183141.3|183248.9|183158.9|183249.1|183159.1|183231.3|183141.3|11
1722337280000|2024-07-30 11:01:20|183250|183160|183286.9|183196.9|183298.3|183208.3|183250|183160|12
1722337290000|2024-07-30 11:01:30|183288.5|183198.5|183274.9|183184.9|183288.5|183198.5|183272.2|183182.2|10
1722337300000|2024-07-30 11:01:40|183273.4|183183.4|183265.5|183175.5|183273.4|183183.4|183263.5|183173.5|7
1722337310000|2024-07-30 11:01:50|183265.9|183175.9|183265.8|183175.8|183265.9|183175.9|183265.6|183175.6|3
1722337320000|2024-07-30 11:02:00|183264.9|183174.9|183264.9|183174.9|183264.9|183174.9|183263|183173|5
1722337330000|2024-07-30 11:02:10|183263.9|183173.9|183270.6|183180.6|183271.1|183181.1|183263.9|183173.9|7
1722337340000|2024-07-30 11:02:20|183270.7|183180.7|183270.7|183180.7|183271.2|183181.2|183270.7|183180.7|6
1722337350000|2024-07-30 11:02:30|183272.1|183182.1|183272.8|183182.8|183272.8|183182.8|183269.7|183179.7|7
1722337360000|2024-07-30 11:02:40|183274.1|183184.1|183273.9|183183.9|183274.9|183184.9|183273.4|183183.4|4
1722337370000|2024-07-30 11:02:50|183274|183184|183274.4|183184.4|183274.4|183184.4|183274|183184|3
1722337380000|2024-07-30 11:03:00|183276|183186|183279.7|183189.7|183279.7|183189.7|183276|183186|8
1722337390000|2024-07-30 11:03:10|183279.1|183189.1|183285.9|183195.9|183287|183197|183277.7|183187.7|14
1722337400000|2024-07-30 11:03:20|183285|183195|183300|183210|183300.1|183210.1|183283.7|183193.7|17
1722337410000|2024-07-30 11:03:30|183299.9|183209.9|183289.7|183199.7|183322|183232|183285.9|183195.9|15
1722337420000|2024-07-30 11:03:40|183289.5|183199.5|183286.9|183196.9|183289.5|183199.5|183285.9|183195.9|17
1722337430000|2024-07-30 11:03:50|183287.2|183197.2|183291.4|183201.4|183292.5|183202.5|183287.2|183197.2|5
1722337440000|2024-07-30 11:04:00|183291.6|183201.6|183292|183202|183292|183202|183291.5|183201.5|3
1722337450000|2024-07-30 11:04:10|183290.7|183200.7|183290.7|183200.7|183290.7|183200.7|183290.7|183200.7|1
1722337460000|2024-07-30 11:04:20|183289.2|183199.2|183283.3|183193.3|183289.2|183199.2|183282.9|183192.9|8
1722337470000|2024-07-30 11:04:30|183285.7|183195.7|183284.4|183194.4|183285.7|183195.7|183284.4|183194.4|3
1722337480000|2024-07-30 11:04:40|183281.5|183191.5|183283.8|183193.8|183283.8|183193.8|183281.3|183191.3|5
1722337490000|2024-07-30 11:04:50|183284|183194|183286.8|183196.8|183286.8|183196.8|183284|183194|4
1722337500000|2024-07-30 11:05:00|183294|183204|183365.6|183275.6|183365.6|183275.6|183293.6|183203.6|20
1722337510000|2024-07-30 11:05:10|183370.6|183280.6|183373.3|183283.3|183374.1|183284.1|183370.6|183280.6|9
1722337520000|2024-07-30 11:05:20|183373.4|183283.4|183446|183356|183446.3|183356.3|183373.4|183283.4|19
1722337530000|2024-07-30 11:05:30|183414.9|183324.9|183411.8|183321.8|183414.9|183324.9|183407.1|183317.1|10
1722337540000|2024-07-30 11:05:40|183414.1|183324.1|183415.3|183325.3|183415.3|183325.3|183407.8|183317.8|8
1722337550000|2024-07-30 11:05:50|183414.2|183324.2|183417.3|183327.3|183424.5|183334.5|183414.2|183324.2|10
1722337560000|2024-07-30 11:06:00|183414.6|183324.6|183419.7|183329.7|183419.7|183329.7|183410.6|183320.6|11
1722337570000|2024-07-30 11:06:10|183418|183328|183385.6|183295.6|183419.8|183329.8|183358.7|183268.7|16
1722337580000|2024-07-30 11:06:20|183384.3|183294.3|183384.1|183294.1|183396.1|183306.1|183346.8|183256.8|24
1722337590000|2024-07-30 11:06:30|183385.3|183295.3|183395|183305|183397.8|183307.8|183383.9|183293.9|13
1722337600000|2024-07-30 11:06:40|183396.6|183306.6|183399.2|183309.2|183401.7|183311.7|183387.5|183297.5|21
1722337610000|2024-07-30 11:06:50|183401.2|183311.2|183405.1|183315.1|183405.6|183315.6|183400.9|183310.9|9
1722337620000|2024-07-30 11:07:00|183401.2|183311.2|183402.4|183312.4|183404|183314|183401.2|183311.2|6
1722337630000|2024-07-30 11:07:10|183402.5|183312.5|183403.9|183313.9|183403.9|183313.9|183398.7|183308.7|9
1722337640000|2024-07-30 11:07:20|183401.2|183311.2|183403.6|183313.6|183406.6|183316.6|183401.2|183311.2|7
1722337650000|2024-07-30 11:07:30|183403.2|183313.2|183404.8|183314.8|183407.6|183317.6|183403.2|183313.2|12
1722337660000|2024-07-30 11:07:40|183406.1|183316.1|183385.4|183295.4|183406.1|183316.1|183384.4|183294.4|11
1722337670000|2024-07-30 11:07:50|183390.2|183300.2|183386|183296|183391|183301|183385.6|183295.6|8
1722337680000|2024-07-30 11:08:00|183391|183301|183391|183301|183391|183301|183391|183301|1
1722337690000|2024-07-30 11:08:10|183387.8|183297.8|183392.4|183302.4|183392.4|183302.4|183387|183297|5
1722337700000|2024-07-30 11:08:20|183398.1|183308.1|183376.2|183286.2|183398.1|183308.1|183376.2|183286.2|5
1722337710000|2024-07-30 11:08:30|183375.6|183285.6|183370.7|183280.7|183375.6|183285.6|183370.7|183280.7|10
1722337720000|2024-07-30 11:08:40|183370.5|183280.5|183379.8|183289.8|183379.8|183289.8|183370.5|183280.5|3
1722337730000|2024-07-30 11:08:50|183366.4|183276.4|183366.6|183276.6|183367.3|183277.3|183363.7|183273.7|7
1722337740000|2024-07-30 11:09:00|183363.7|183273.7|183366.6|183276.6|183368.9|183278.9|183362.8|183272.8|9
1722337750000|2024-07-30 11:09:10|183365.4|183275.4|183367.9|183277.9|183368.8|183278.8|183365.4|183275.4|5
1722337760000|2024-07-30 11:09:20|183368.3|183278.3|183369.9|183279.9|183369.9|183279.9|183368.3|183278.3|5
1722337770000|2024-07-30 11:09:30|183368.3|183278.3|183372.1|183282.1|183373.2|183283.2|183368.1|183278.1|5
1722337780000|2024-07-30 11:09:40|183371.5|183281.5|183383.2|183293.2|183383.5|183293.5|183371.5|183281.5|9
1722337790000|2024-07-30 11:09:50|183382|183292|183380.5|183290.5|183382|183292|183380.5|183290.5|2
1722337800000|2024-07-30 11:10:00|183378.1|183288.1|183368.3|183278.3|183378.1|183288.1|183368.3|183278.3|6
1722337820000|2024-07-30 11:10:20|183370.2|183280.2|183365.4|183275.4|183371.3|183281.3|183365.3|183275.3|17
1722337830000|2024-07-30 11:10:30|183363.8|183273.8|183362.7|183272.7|183363.8|183273.8|183351.9|183261.9|11
1722337840000|2024-07-30 11:10:40|183365.1|183275.1|183369.9|183279.9|183370|183280|183365.1|183275.1|7
1722337850000|2024-07-30 11:10:50|183369|183279|183357.2|183267.2|183370.7|183280.7|183357.2|183267.2|9
1722337860000|2024-07-30 11:11:00|183357|183267|183364.5|183274.5|183364.5|183274.5|183356.7|183266.7|3
1722337870000|2024-07-30 11:11:10|183364|183274|183371.3|183281.3|183371.8|183281.8|183362.9|183272.9|17
1722337880000|2024-07-30 11:11:20|183371.2|183281.2|183367.5|183277.5|183371.2|183281.2|183364.2|183274.2|13
1722337890000|2024-07-30 11:11:30|183367.1|183277.1|183373.6|183283.6|183373.6|183283.6|183367.1|183277.1|4
1722337900000|2024-07-30 11:11:40|183377.8|183287.8|183371.8|183281.8|183377.8|183287.8|183371.8|183281.8|2
1722337910000|2024-07-30 11:11:50|183375.9|183285.9|183376.3|183286.3|183376.9|183286.9|183375.8|183285.8|6
1722337920000|2024-07-30 11:12:00|183377.7|183287.7|183354.9|183264.9|183377.7|183287.7|183350.4|183260.4|18
1722337930000|2024-07-30 11:12:10|183355.8|183265.8|183361.7|183271.7|183361.7|183271.7|183355.8|183265.8|2
1722337940000|2024-07-30 11:12:20|183345.8|183255.8|183373.2|183283.2|183374.6|183284.6|183345.8|183255.8|20
1722337950000|2024-07-30 11:12:30|183371.6|183281.6|183371.6|183281.6|183371.6|183281.6|183371.6|183281.6|1
1722337960000|2024-07-30 11:12:40|183372.3|183282.3|183386.2|183296.2|183386.2|183296.2|183372.3|183282.3|11
1722337970000|2024-07-30 11:12:50|183383.1|183293.1|183384.5|183294.5|183393|183303|183383.1|183293.1|5
1722337980000|2024-07-30 11:13:00|183384.4|183294.4|183380|183290|183384.9|183294.9|183380|183290|6
1722337990000|2024-07-30 11:13:10|183379.8|183289.8|183378.8|183288.8|183379.8|183289.8|183377.6|183287.6|6
1722338000000|2024-07-30 11:13:20|183377.6|183287.6|183377.2|183287.2|183379.2|183289.2|183377.2|183287.2|13
1722338010000|2024-07-30 11:13:30|183378.1|183288.1|183380|183290|183380|183290|183377.6|183287.6|6
1722338020000|2024-07-30 11:13:40|183380.6|183290.6|183306.6|183216.6|183380.6|183290.6|183306.6|183216.6|10
1722338030000|2024-07-30 11:13:50|183306|183216|183313.9|183223.9|183318.7|183228.7|183305.3|183215.3|8
1722338040000|2024-07-30 11:14:00|183313.4|183223.4|183321|183231|183321|183231|183313.4|183223.4|3
1722338050000|2024-07-30 11:14:10|183321.8|183231.8|183338.3|183248.3|183339.8|183249.8|183321.8|183231.8|5
1722338060000|2024-07-30 11:14:20|183338.4|183248.4|183340.6|183250.6|183340.8|183250.8|183337.2|183247.2|7
1722338070000|2024-07-30 11:14:30|183338.1|183248.1|183345.7|183255.7|183345.7|183255.7|183338.1|183248.1|5
1722338080000|2024-07-30 11:14:40|183357.6|183267.6|183370.3|183280.3|183373.4|183283.4|183349.8|183259.8|6
1722338090000|2024-07-30 11:14:50|183371.6|183281.6|183401.8|183311.8|183401.8|183311.8|183371.6|183281.6|3
1722338100000|2024-07-30 11:15:00|183397.1|183307.1|183395|183305|183397.1|183307.1|183390.7|183300.7|8
1722338110000|2024-07-30 11:15:10|183397.2|183307.2|183401.9|183311.9|183401.9|183311.9|183395.4|183305.4|7
1722338120000|2024-07-30 11:15:20|183405.9|183315.9|183402|183312|183407.8|183317.8|183402|183312|4
1722338130000|2024-07-30 11:15:30|183407.8|183317.8|183407.8|183317.8|183407.8|183317.8|183407.8|183317.8|1
1722338140000|2024-07-30 11:15:40|183406.7|183316.7|183397.4|183307.4|183406.7|183316.7|183394.4|183304.4|7
1722338150000|2024-07-30 11:15:50|183397.3|183307.3|183454.6|183364.6|183454.6|183364.6|183386.4|183296.4|16
1722338160000|2024-07-30 11:16:00|183457|183367|183445.3|183355.3|183462.4|183372.4|183444|183354|17
1722338170000|2024-07-30 11:16:10|183444.3|183354.3|183447.4|183357.4|183450.3|183360.3|183444.2|183354.2|9
1722338180000|2024-07-30 11:16:20|183446.9|183356.9|183446.1|183356.1|183446.9|183356.9|183446.1|183356.1|4
1722338190000|2024-07-30 11:16:30|183446.5|183356.5|183438.9|183348.9|183448.4|183358.4|183437.4|183347.4|10
1722338200000|2024-07-30 11:16:40|183439.8|183349.8|183439.7|183349.7|183440.9|183350.9|183439.7|183349.7|6
1722338210000|2024-07-30 11:16:50|183441.4|183351.4|183443.7|183353.7|183446.6|183356.6|183441.4|183351.4|9
1722338220000|2024-07-30 11:17:00|183444.4|183354.4|183444.6|183354.6|183445.2|183355.2|183443.7|183353.7|8
1722338230000|2024-07-30 11:17:10|183446.3|183356.3|183462.1|183372.1|183462.1|183372.1|183446.3|183356.3|4
1722338240000|2024-07-30 11:17:20|183463.1|183373.1|183471.9|183381.9|183472|183382|183463.1|183373.1|3
1722338250000|2024-07-30 11:17:30|183471.4|183381.4|183472.4|183382.4|183472.4|183382.4|183471.2|183381.2|6
1722338260000|2024-07-30 11:17:40|183471.7|183381.7|183475.7|183385.7|183476.3|183386.3|183471.7|183381.7|9
1722338270000|2024-07-30 11:17:50|183477.8|183387.8|183475.7|183385.7|183477.8|183387.8|183475.7|183385.7|5
1722338280000|2024-07-30 11:18:00|183479.9|183389.9|183483.9|183393.9|183483.9|183393.9|183479.2|183389.2|6
1722338290000|2024-07-30 11:18:10|183485.1|183395.1|183485.1|183395.1|183485.1|183395.1|183485.1|183395.1|1
1722338300000|2024-07-30 11:18:20|183500.8|183410.8|183494.2|183404.2|183500.8|183410.8|183491.9|183401.9|7
1722338310000|2024-07-30 11:18:30|183494.9|183404.9|183490.6|183400.6|183494.9|183404.9|183490.6|183400.6|9
1722338320000|2024-07-30 11:18:40|183490.3|183400.3|183492.7|183402.7|183493.3|183403.3|183490.1|183400.1|9
1722338330000|2024-07-30 11:18:50|183493.1|183403.1|183492|183402|183493.1|183403.1|183491.9|183401.9|6
1722338340000|2024-07-30 11:19:00|183492.8|183402.8|183483.9|183393.9|183492.8|183402.8|183483.9|183393.9|10
1722338350000|2024-07-30 11:19:10|183484.2|183394.2|183491.7|183401.7|183492.9|183402.9|183482.4|183392.4|10
1722338360000|2024-07-30 11:19:20|183492.7|183402.7|183590.5|183500.5|183596.9|183506.9|183492.2|183402.2|16
1722338370000|2024-07-30 11:19:30|183590.6|183500.6|183603.8|183513.8|183610.5|183520.5|183589.7|183499.7|29
1722338380000|2024-07-30 11:19:40|183597|183507|183598.4|183508.4|183606.3|183516.3|183590.1|183500.1|22
1722338390000|2024-07-30 11:19:50|183596.8|183506.8|183590.2|183500.2|183606.8|183516.8|183589.6|183499.6|26
1722338400000|2024-07-30 11:20:00|183565|183475|183586.6|183496.6|183591.4|183501.4|183565|183475|21
1722338410000|2024-07-30 11:20:10|183560.5|183470.5|183559|183469|183566.3|183476.3|183556.6|183466.6|15
1722338420000|2024-07-30 11:20:20|183558.1|183468.1|183552.3|183462.3|183566.4|183476.4|183548.7|183458.7|15
1722338430000|2024-07-30 11:20:30|183548.4|183458.4|183558.4|183468.4|183562|183472|183548.4|183458.4|21
1722338440000|2024-07-30 11:20:40|183560.6|183470.6|183561.1|183471.1|183565.7|183475.7|183559.8|183469.8|14
1722338450000|2024-07-30 11:20:50|183561.2|183471.2|183559.1|183469.1|183562.7|183472.7|183557.4|183467.4|12
1722338460000|2024-07-30 11:21:00|183557.7|183467.7|183550.3|183460.3|183557.9|183467.9|183549.5|183459.5|11
1722338470000|2024-07-30 11:21:10|183545.9|183455.9|183541.1|183451.1|183545.9|183455.9|183539.5|183449.5|8
1722338480000|2024-07-30 11:21:20|183539.2|183449.2|183522.7|183432.7|183540.2|183450.2|183522.7|183432.7|8
1722338490000|2024-07-30 11:21:30|183522.8|183432.8|183473.2|183383.2|183524.3|183434.3|183454.6|183364.6|18
1722338500000|2024-07-30 11:21:40|183473.1|183383.1|183494.3|183404.3|183496.1|183406.1|183473.1|183383.1|15
1722338510000|2024-07-30 11:21:50|183493.9|183403.9|183498.4|183408.4|183498.4|183408.4|183489.7|183399.7|19
1722338520000|2024-07-30 11:22:00|183494.9|183404.9|183494.2|183404.2|183498.5|183408.5|183491.2|183401.2|6
1722338530000|2024-07-30 11:22:10|183493.6|183403.6|183494.7|183404.7|183494.7|183404.7|183489.7|183399.7|4
1722338540000|2024-07-30 11:22:20|183494.2|183404.2|183492.9|183402.9|183494.2|183404.2|183487.3|183397.3|4
1722338550000|2024-07-30 11:22:30|183494.5|183404.5|183525.4|183435.4|183525.4|183435.4|183494.5|183404.5|15
1722338560000|2024-07-30 11:22:40|183523.8|183433.8|183525.8|183435.8|183528.3|183438.3|183523.8|183433.8|10
1722338570000|2024-07-30 11:22:50|183524.6|183434.6|183522.2|183432.2|183525.1|183435.1|183522.2|183432.2|10
1722338580000|2024-07-30 11:23:00|183522.3|183432.3|183523.4|183433.4|183523.4|183433.4|183522.3|183432.3|6
1722338590000|2024-07-30 11:23:10|183520.3|183430.3|183528.2|183438.2|183528.2|183438.2|183519.2|183429.2|7
1722338600000|2024-07-30 11:23:20|183525.6|183435.6|183523.3|183433.3|183525.8|183435.8|183523.3|183433.3|6
1722338610000|2024-07-30 11:23:30|183523.2|183433.2|183522.9|183432.9|183523.2|183433.2|183522.9|183432.9|2
1722338620000|2024-07-30 11:23:40|183519.8|183429.8|183519.6|183429.6|183519.8|183429.8|183519.6|183429.6|2
1722338630000|2024-07-30 11:23:50|183521.5|183431.5|183542.2|183452.2|183546.2|183456.2|183521.5|183431.5|11
1722338640000|2024-07-30 11:24:00|183539.1|183449.1|183542.2|183452.2|183542.2|183452.2|183539.1|183449.1|2
1722338650000|2024-07-30 11:24:10|183547.6|183457.6|183585.8|183495.8|183585.8|183495.8|183547.6|183457.6|7
1722338660000|2024-07-30 11:24:20|183592.6|183502.6|183601.5|183511.5|183602.9|183512.9|183592.6|183502.6|14
1722338670000|2024-07-30 11:24:30|183598.5|183508.5|183607.8|183517.8|183613.3|183523.3|183598.5|183508.5|12
1722338680000|2024-07-30 11:24:40|183612.9|183522.9|183612.5|183522.5|183612.9|183522.9|183607.8|183517.8|8
1722338690000|2024-07-30 11:24:50|183612.2|183522.2|183609.8|183519.8|183616|183526|183607.8|183517.8|9
1722338700000|2024-07-30 11:25:00|183609.7|183519.7|183610.4|183520.4|183610.4|183520.4|183609.7|183519.7|3
1722338710000|2024-07-30 11:25:10|183610.8|183520.8|183629.4|183539.4|183645.3|183555.3|183608.8|183518.8|16
1722338720000|2024-07-30 11:25:20|183629|183539|183659.1|183569.1|183689.1|183599.1|183629|183539|15
1722338730000|2024-07-30 11:25:30|183669|183579|183644.5|183554.5|183692.5|183602.5|183644.5|183554.5|15
1722338740000|2024-07-30 11:25:40|183641|183551|183653.7|183563.7|183679.5|183589.5|183641|183551|18
1722338750000|2024-07-30 11:25:50|183653.4|183563.4|183669.9|183579.9|183669.9|183579.9|183652.8|183562.8|10
1722338760000|2024-07-30 11:26:00|183666.4|183576.4|183727.9|183637.9|183728.5|183638.5|183666.4|183576.4|20
1722338770000|2024-07-30 11:26:10|183723|183633|183724.7|183634.7|183731.2|183641.2|183718.2|183628.2|11
1722338780000|2024-07-30 11:26:20|183724.3|183634.3|183724.2|183634.2|183727.9|183637.9|183724.2|183634.2|5
1722338790000|2024-07-30 11:26:30|183719|183629|183720.6|183630.6|183735|183645|183719|183629|13
1722338800000|2024-07-30 11:26:40|183721.4|183631.4|183753.4|183663.4|183764.5|183674.5|183721.4|183631.4|21
1722338810000|2024-07-30 11:26:50|183755.3|183665.3|183747.2|183657.2|183755.3|183665.3|183739.9|183649.9|19
1722338820000|2024-07-30 11:27:00|183748.5|183658.5|183785.3|183695.3|183785.4|183695.4|183742.3|183652.3|24
1722338830000|2024-07-30 11:27:10|183787.7|183697.7|183795.6|183705.6|183838.7|183748.7|183785|183695|23
1722338840000|2024-07-30 11:27:20|183786.8|183696.8|183752.1|183662.1|183786.8|183696.8|183737.6|183647.6|21
1722338850000|2024-07-30 11:27:30|183753.8|183663.8|183755.6|183665.6|183758.5|183668.5|183753.8|183663.8|8
1722338860000|2024-07-30 11:27:40|183755.4|183665.4|183765.4|183675.4|183769.8|183679.8|183755.4|183665.4|6
1722338870000|2024-07-30 11:27:50|183765.3|183675.3|183769.1|183679.1|183770|183680|183761.3|183671.3|15
1722338880000|2024-07-30 11:28:00|183765.7|183675.7|183754.7|183664.7|183772.4|183682.4|183754.7|183664.7|22
1722338890000|2024-07-30 11:28:10|183756.9|183666.9|183752.2|183662.2|183757.5|183667.5|183752.2|183662.2|7
1722338900000|2024-07-30 11:28:20|183757.4|183667.4|183753.2|183663.2|183757.4|183667.4|183724.2|183634.2|17
1722338910000|2024-07-30 11:28:30|183756.3|183666.3|183777.2|183687.2|183780.3|183690.3|183755.4|183665.4|14
1722338920000|2024-07-30 11:28:40|183777.5|183687.5|183779.5|183689.5|183779.5|183689.5|183777.5|183687.5|2
1722338930000|2024-07-30 11:28:50|183779.7|183689.7|183783.5|183693.5|183783.5|183693.5|183779.7|183689.7|3
1722338940000|2024-07-30 11:29:00|183781.7|183691.7|183808|183718|183829.6|183739.6|183775.7|183685.7|30
1722338950000|2024-07-30 11:29:10|183805.5|183715.5|183813.1|183723.1|183817.3|183727.3|183802.9|183712.9|19
1722338960000|2024-07-30 11:29:20|183814.6|183724.6|183818.5|183728.5|183829.5|183739.5|183814.6|183724.6|22
1722338970000|2024-07-30 11:29:30|183828|183738|183819.6|183729.6|183828|183738|183813.6|183723.6|21
1722338980000|2024-07-30 11:29:40|183822.6|183732.6|183820.3|183730.3|183822.6|183732.6|183817.3|183727.3|10
1722338990000|2024-07-30 11:29:50|183822.5|183732.5|183820|183730|183823.5|183733.5|183818|183728|13
1722339000000|2024-07-30 11:30:00|183816.9|183726.9|183804.8|183714.8|183816.9|183726.9|183804.8|183714.8|15
1722339010000|2024-07-30 11:30:10|183804.7|183714.7|183798|183708|183806.6|183716.6|183796.8|183706.8|10
1722339020000|2024-07-30 11:30:20|183797.6|183707.6|183784.6|183694.6|183797.6|183707.6|183784.6|183694.6|7
1722339030000|2024-07-30 11:30:30|183785.3|183695.3|183682.6|183592.6|183785.3|183695.3|183673.9|183583.9|13
1722339040000|2024-07-30 11:30:40|183677.8|183587.8|183649.4|183559.4|183683.4|183593.4|183645.4|183555.4|22
1722339050000|2024-07-30 11:30:50|183650.4|183560.4|183667.9|183577.9|183678.7|183588.7|183650.4|183560.4|19
1722339060000|2024-07-30 11:31:00|183668.7|183578.7|183668.7|183578.7|183668.7|183578.7|183668.7|183578.7|1
1722339070000|2024-07-30 11:31:10|183667.4|183577.4|183661.8|183571.8|183668.7|183578.7|183661.8|183571.8|7
1722339080000|2024-07-30 11:31:20|183665.9|183575.9|183614.4|183524.4|183665.9|183575.9|183609.5|183519.5|13
1722339090000|2024-07-30 11:31:30|183612.7|183522.7|183619.1|183529.1|183623|183533|183595.3|183505.3|21
1722339100000|2024-07-30 11:31:40|183622|183532|183623.3|183533.3|183625.9|183535.9|183622|183532|5
1722339110000|2024-07-30 11:31:50|183622.1|183532.1|183623.9|183533.9|183623.9|183533.9|183622.1|183532.1|9
1722339120000|2024-07-30 11:32:00|183621|183531|183644.2|183554.2|183647.3|183557.3|183621|183531|9
1722339130000|2024-07-30 11:32:10|183644.6|183554.6|183642.3|183552.3|183646.5|183556.5|183642.3|183552.3|5
1722339150000|2024-07-30 11:32:30|183641.9|183551.9|183640.2|183550.2|183642.3|183552.3|183640.2|183550.2|5
1722339160000|2024-07-30 11:32:40|183641.4|183551.4|183580.4|183490.4|183644.5|183554.5|183565.6|183475.6|19
1722339170000|2024-07-30 11:32:50|183576.1|183486.1|183585.8|183495.8|183585.8|183495.8|183570.9|183480.9|14
1722339180000|2024-07-30 11:33:00|183587|183497|183589.4|183499.4|183592.5|183502.5|183584.2|183494.2|14
1722339190000|2024-07-30 11:33:10|183590.2|183500.2|183591|183501|183591.5|183501.5|183588.3|183498.3|13
1722339200000|2024-07-30 11:33:20|183590.9|183500.9|183610.2|183520.2|183611.8|183521.8|183588.4|183498.4|10
1722339210000|2024-07-30 11:33:30|183610.3|183520.3|183635.4|183545.4|183638.2|183548.2|183610.3|183520.3|20
1722339220000|2024-07-30 11:33:40|183643.8|183553.8|183631.3|183541.3|183644|183554|183630.9|183540.9|10
1722339230000|2024-07-30 11:33:50|183630.1|183540.1|183629.3|183539.3|183630.1|183540.1|183625.8|183535.8|6
1722339240000|2024-07-30 11:34:00|183629.8|183539.8|183624.1|183534.1|183631.9|183541.9|183623.8|183533.8|8
1722339250000|2024-07-30 11:34:10|183626.6|183536.6|183648.9|183558.9|183657.6|183567.6|183626.6|183536.6|8
1722339260000|2024-07-30 11:34:20|183642.3|183552.3|183640.2|183550.2|183642.4|183552.4|183640.2|183550.2|6
1722339270000|2024-07-30 11:34:30|183640|183550|183645.6|183555.6|183649.8|183559.8|183638.3|183548.3|13
1722339280000|2024-07-30 11:34:40|183644.9|183554.9|183644.7|183554.7|183646|183556|183644.7|183554.7|5
1722339290000|2024-07-30 11:34:50|183646.4|183556.4|183657.2|183567.2|183658.2|183568.2|183646.4|183556.4|12
1722339300000|2024-07-30 11:35:00|183657.5|183567.5|183656.8|183566.8|183657.5|183567.5|183655.7|183565.7|6
1722339310000|2024-07-30 11:35:10|183658.3|183568.3|183616.3|183526.3|183658.3|183568.3|183612.4|183522.4|8
1722339320000|2024-07-30 11:35:20|183615.9|183525.9|183614.1|183524.1|183615.9|183525.9|183609.8|183519.8|12
1722339330000|2024-07-30 11:35:30|183613.1|183523.1|183617.1|183527.1|183617.1|183527.1|183562.3|183472.3|15
1722339340000|2024-07-30 11:35:40|183618.4|183528.4|183616.7|183526.7|183619.8|183529.8|183616.7|183526.7|7
1722339350000|2024-07-30 11:35:50|183622.9|183532.9|183625.1|183535.1|183625.1|183535.1|183622.9|183532.9|4
1722339360000|2024-07-30 11:36:00|183626.5|183536.5|183627.1|183537.1|183631.5|183541.5|183626.5|183536.5|6
1722339370000|2024-07-30 11:36:10|183627.2|183537.2|183734.7|183644.7|183743|183653|183626.2|183536.2|20
1722339380000|2024-07-30 11:36:20|183737.9|183647.9|183737.2|183647.2|183741|183651|183733.2|183643.2|20
1722339390000|2024-07-30 11:36:30|183735.6|183645.6|183739.2|183649.2|183740|183650|183734.9|183644.9|9
1722339400000|2024-07-30 11:36:40|183740.5|183650.5|183754.6|183664.6|183756.3|183666.3|183738.7|183648.7|10
1722339410000|2024-07-30 11:36:50|183754.5|183664.5|183756.2|183666.2|183756.5|183666.5|183754.5|183664.5|6
1722339420000|2024-07-30 11:37:00|183755.9|183665.9|183753.9|183663.9|183755.9|183665.9|183753.9|183663.9|3
1722339430000|2024-07-30 11:37:10|183755|183665|183732.8|183642.8|183755|183665|183714.9|183624.9|13
1722339440000|2024-07-30 11:37:20|183730.2|183640.2|183725|183635|183735.6|183645.6|183718.2|183628.2|22
1722339450000|2024-07-30 11:37:30|183724.4|183634.4|183733|183643|183734.8|183644.8|183724.4|183634.4|12
1722339460000|2024-07-30 11:37:40|183731.2|183641.2|183718.2|183628.2|183736.3|183646.3|183718.2|183628.2|18
1722339470000|2024-07-30 11:37:50|183717.6|183627.6|183698.2|183608.2|183717.6|183627.6|183697.9|183607.9|14
1722339480000|2024-07-30 11:38:00|183690.5|183600.5|183617.7|183527.7|183692.4|183602.4|183616.5|183526.5|26
1722339490000|2024-07-30 11:38:10|183621.5|183531.5|183637.7|183547.7|183638.2|183548.2|183621.4|183531.4|23
1722339500000|2024-07-30 11:38:20|183637.9|183547.9|183637.6|183547.6|183638.1|183548.1|183637.3|183547.3|12
1722339510000|2024-07-30 11:38:30|183637.5|183547.5|183662.2|183572.2|183662.4|183572.4|183637.5|183547.5|16
1722339520000|2024-07-30 11:38:40|183658|183568|183666.5|183576.5|183667.6|183577.6|183658|183568|7
1722339530000|2024-07-30 11:38:50|183667.7|183577.7|183666.1|183576.1|183667.7|183577.7|183666.1|183576.1|5
1722339540000|2024-07-30 11:39:00|183665.5|183575.5|183664.7|183574.7|183665.5|183575.5|183662.9|183572.9|6
1722339550000|2024-07-30 11:39:10|183666.3|183576.3|183689.8|183599.8|183690.2|183600.2|183666.3|183576.3|13
1722339560000|2024-07-30 11:39:20|183690.7|183600.7|183651.9|183561.9|183691.2|183601.2|183650.6|183560.6|16
1722339570000|2024-07-30 11:39:30|183651.3|183561.3|183651.3|183561.3|183655.8|183565.8|183651.3|183561.3|5
1722339580000|2024-07-30 11:39:40|183655.5|183565.5|183651.8|183561.8|183655.5|183565.5|183651.1|183561.1|6
1722339590000|2024-07-30 11:39:50|183647.2|183557.2|183646.4|183556.4|183654.1|183564.1|183646.4|183556.4|8
1722339600000|2024-07-30 11:40:00|183647.7|183557.7|183665.5|183575.5|183669.6|183579.6|183647.6|183557.6|11
1722339610000|2024-07-30 11:40:10|183665.7|183575.7|183667.1|183577.1|183667.2|183577.2|183665.5|183575.5|5
1722339620000|2024-07-30 11:40:20|183666.3|183576.3|183662.4|183572.4|183666.3|183576.3|183662.1|183572.1|5
1722339630000|2024-07-30 11:40:30|183658.8|183568.8|183644.7|183554.7|183658.8|183568.8|183642.3|183552.3|12
1722339640000|2024-07-30 11:40:40|183645.6|183555.6|183654.2|183564.2|183654.2|183564.2|183644.6|183554.6|18
1722339650000|2024-07-30 11:40:50|183649.6|183559.6|183663.5|183573.5|183663.9|183573.9|183649.6|183559.6|15
1722339660000|2024-07-30 11:41:00|183665.4|183575.4|183643.9|183553.9|183665.4|183575.4|183641.3|183551.3|13
1722339670000|2024-07-30 11:41:10|183643.3|183553.3|183643.3|183553.3|183643.3|183553.3|183643.3|183553.3|1
1722339680000|2024-07-30 11:41:20|183642.9|183552.9|183642.9|183552.9|183643.3|183553.3|183642.9|183552.9|3
1722339690000|2024-07-30 11:41:30|183646.6|183556.6|183693.8|183603.8|183693.9|183603.9|183646.5|183556.5|9
1722339700000|2024-07-30 11:41:40|183693.7|183603.7|183699.5|183609.5|183699.7|183609.7|183692.3|183602.3|15
1722339710000|2024-07-30 11:41:50|183706.5|183616.5|183708.3|183618.3|183709.8|183619.8|183706.5|183616.5|12
1722339720000|2024-07-30 11:42:00|183708.5|183618.5|183706|183616|183708.6|183618.6|183705.8|183615.8|6
1722339730000|2024-07-30 11:42:10|183706.1|183616.1|183702.8|183612.8|183706.4|183616.4|183702.8|183612.8|4
1722339740000|2024-07-30 11:42:20|183703.8|183613.8|183705.4|183615.4|183705.8|183615.8|183703.8|183613.8|5
1722339750000|2024-07-30 11:42:30|183711.8|183621.8|183713.5|183623.5|183713.5|183623.5|183704.4|183614.4|9
1722339760000|2024-07-30 11:42:40|183715.5|183625.5|183716.4|183626.4|183716.4|183626.4|183715.5|183625.5|3
1722339770000|2024-07-30 11:42:50|183709.5|183619.5|183700.3|183610.3|183709.5|183619.5|183700.3|183610.3|4
1722339780000|2024-07-30 11:43:00|183702.6|183612.6|183696.7|183606.7|183702.7|183612.7|183696.2|183606.2|10
1722339790000|2024-07-30 11:43:10|183696.2|183606.2|183700.2|183610.2|183705.9|183615.9|183696.2|183606.2|10
1722339800000|2024-07-30 11:43:20|183700.4|183610.4|183699.6|183609.6|183700.4|183610.4|183699.6|183609.6|2
1722339810000|2024-07-30 11:43:30|183696.4|183606.4|183700.7|183610.7|183700.9|183610.9|183693.9|183603.9|8
1722339820000|2024-07-30 11:43:40|183698.2|183608.2|183675.2|183585.2|183698.5|183608.5|183672.2|183582.2|14
1722339830000|2024-07-30 11:43:50|183677.1|183587.1|183673.3|183583.3|183677.7|183587.7|183672.1|183582.1|9
1722339840000|2024-07-30 11:44:00|183671.3|183581.3|183657.7|183567.7|183671.3|183581.3|183654.1|183564.1|12
1722339850000|2024-07-30 11:44:10|183657.8|183567.8|183655.8|183565.8|183660.4|183570.4|183654.1|183564.1|9
1722339860000|2024-07-30 11:44:20|183656.5|183566.5|183651.6|183561.6|183656.5|183566.5|183651.6|183561.6|13
1722339870000|2024-07-30 11:44:30|183652.1|183562.1|183614|183524|183652.6|183562.6|183604.9|183514.9|12
1722339880000|2024-07-30 11:44:40|183613.9|183523.9|183637.3|183547.3|183637.3|183547.3|183613.8|183523.8|21
1722339890000|2024-07-30 11:44:50|183641|183551|183639.3|183549.3|183641|183551|183638.3|183548.3|14
1722339900000|2024-07-30 11:45:00|183639.1|183549.1|183657.9|183567.9|183657.9|183567.9|183639.1|183549.1|11
1722339910000|2024-07-30 11:45:10|183659.3|183569.3|183690.6|183600.6|183693.9|183603.9|183659.1|183569.1|12
1722339920000|2024-07-30 11:45:20|183694.7|183604.7|183695.6|183605.6|183695.6|183605.6|183693.7|183603.7|9
1722339930000|2024-07-30 11:45:30|183695.8|183605.8|183701.3|183611.3|183701.3|183611.3|183695.8|183605.8|10
1722339940000|2024-07-30 11:45:40|183701.4|183611.4|183702.8|183612.8|183702.9|183612.9|183701.4|183611.4|5
1722339950000|2024-07-30 11:45:50|183708.1|183618.1|183708|183618|183708.1|183618.1|183708|183618|2
1722339960000|2024-07-30 11:46:00|183710.5|183620.5|183718.4|183628.4|183718.4|183628.4|183705.9|183615.9|15
1722339970000|2024-07-30 11:46:10|183718.5|183628.5|183720.1|183630.1|183720.1|183630.1|183718.3|183628.3|4
1722339980000|2024-07-30 11:46:20|183720.2|183630.2|183719.7|183629.7|183720.6|183630.6|183719.7|183629.7|5
1722339990000|2024-07-30 11:46:30|183718.7|183628.7|183741.5|183651.5|183741.5|183651.5|183712.9|183622.9|16
1722340000000|2024-07-30 11:46:40|183747|183657|183758.6|183668.6|183758.6|183668.6|183746.8|183656.8|12
1722340010000|2024-07-30 11:46:50|183753.8|183663.8|183746.6|183656.6|183761.1|183671.1|183741.5|183651.5|19
1722340020000|2024-07-30 11:47:00|183745|183655|183761.7|183671.7|183761.7|183671.7|183734.5|183644.5|14
1722340030000|2024-07-30 11:47:10|183762.7|183672.7|183765.1|183675.1|183765.1|183675.1|183762.7|183672.7|2
1722340040000|2024-07-30 11:47:20|183763.2|183673.2|183749|183659|183763.2|183673.2|183747.1|183657.1|13
1722340050000|2024-07-30 11:47:30|183747.6|183657.6|183748.8|183658.8|183753.7|183663.7|183746.2|183656.2|15
1722340060000|2024-07-30 11:47:40|183753.7|183663.7|183807.1|183717.1|183807.1|183717.1|183733|183643|10
1722340070000|2024-07-30 11:47:50|183824.7|183734.7|183816|183726|183824.7|183734.7|183810.9|183720.9|29
1722340080000|2024-07-30 11:48:00|183817|183727|183825.7|183735.7|183832.5|183742.5|183817|183727|16
1722340090000|2024-07-30 11:48:10|183827|183737|183823.5|183733.5|183829|183739|183822.4|183732.4|12
1722340100000|2024-07-30 11:48:20|183823.4|183733.4|183824.2|183734.2|183824.2|183734.2|183820.9|183730.9|7
1722340110000|2024-07-30 11:48:30|183824.4|183734.4|183824.4|183734.4|183824.4|183734.4|183824.4|183734.4|1
1722340120000|2024-07-30 11:48:40|183825.4|183735.4|183820.5|183730.5|183837.4|183747.4|183820.5|183730.5|13
1722340130000|2024-07-30 11:48:50|183821.6|183731.6|183818.2|183728.2|183821.9|183731.9|183818|183728|6
1722340140000|2024-07-30 11:49:00|183817.7|183727.7|183830.9|183740.9|183830.9|183740.9|183817.7|183727.7|5
1722340150000|2024-07-30 11:49:10|183835.5|183745.5|183832.4|183742.4|183835.5|183745.5|183832|183742|7
1722340160000|2024-07-30 11:49:20|183831.3|183741.3|183829.9|183739.9|183832.5|183742.5|183829.9|183739.9|4
1722340170000|2024-07-30 11:49:30|183830.1|183740.1|183830.1|183740.1|183830.1|183740.1|183830.1|183740.1|1
1722340180000|2024-07-30 11:49:40|183831.2|183741.2|183828.9|183738.9|183831.2|183741.2|183824.8|183734.8|11
1722340190000|2024-07-30 11:49:50|183831.9|183741.9|183832.1|183742.1|183832.1|183742.1|183831.9|183741.9|3
1722340210000|2024-07-30 11:50:10|183832.3|183742.3|183832.4|183742.4|183832.4|183742.4|183832.3|183742.3|2
1722340220000|2024-07-30 11:50:20|183834.3|183744.3|183830|183740|183836.1|183746.1|183825.7|183735.7|12
1722340230000|2024-07-30 11:50:30|183831.1|183741.1|183831.1|183741.1|183831.1|183741.1|183831.1|183741.1|1
1722340240000|2024-07-30 11:50:40|183830.1|183740.1|183830.6|183740.6|183830.6|183740.6|183830.1|183740.1|4
1722340250000|2024-07-30 11:50:50|183833.7|183743.7|183833.7|183743.7|183833.7|183743.7|183833.7|183743.7|1
1722340260000|2024-07-30 11:51:00|183832.5|183742.5|183829.1|183739.1|183835.3|183745.3|183829.1|183739.1|8
1722340280000|2024-07-30 11:51:20|183827|183737|183827.3|183737.3|183827.3|183737.3|183827|183737|3
1722340290000|2024-07-30 11:51:30|183827.5|183737.5|183833.5|183743.5|183834.5|183744.5|183827.5|183737.5|9
1722340300000|2024-07-30 11:51:40|183833.7|183743.7|183837.1|183747.1|183844.6|183754.6|183833.6|183743.6|11
1722340310000|2024-07-30 11:51:50|183837.5|183747.5|183837.4|183747.4|183844.2|183754.2|183837.4|183747.4|11
1722340320000|2024-07-30 11:52:00|183837.6|183747.6|183837.1|183747.1|183837.6|183747.6|183837.1|183747.1|3
1722340330000|2024-07-30 11:52:10|183837.3|183747.3|183836.8|183746.8|183837.3|183747.3|183836.8|183746.8|4
1722340340000|2024-07-30 11:52:20|183836.9|183746.9|183832.5|183742.5|183836.9|183746.9|183832.1|183742.1|8
1722340350000|2024-07-30 11:52:30|183831.6|183741.6|183829.1|183739.1|183832|183742|183828.7|183738.7|9
1722340360000|2024-07-30 11:52:40|183829.4|183739.4|183835.9|183745.9|183837.1|183747.1|183829.4|183739.4|13
1722340380000|2024-07-30 11:53:00|183836.4|183746.4|183836.4|183746.4|183836.4|183746.4|183836|183746|3
1722340390000|2024-07-30 11:53:10|183836.1|183746.1|183833.7|183743.7|183838.1|183748.1|183833.7|183743.7|5
1722340400000|2024-07-30 11:53:20|183833.8|183743.8|183847.3|183757.3|183847.4|183757.4|183833.8|183743.8|12
1722340410000|2024-07-30 11:53:30|183847.2|183757.2|183844.3|183754.3|183847.2|183757.2|183844.3|183754.3|9
1722340420000|2024-07-30 11:53:40|183844.2|183754.2|183843.9|183753.9|183844.2|183754.2|183843.9|183753.9|3
1722340430000|2024-07-30 11:53:50|183841.7|183751.7|183840.6|183750.6|183841.7|183751.7|183834.7|183744.7|7
1722340440000|2024-07-30 11:54:00|183838.9|183748.9|183851.2|183761.2|183851.9|183761.9|183833.8|183743.8|10
1722340450000|2024-07-30 11:54:10|183850.5|183760.5|183845.6|183755.6|183852.1|183762.1|183845.6|183755.6|3
1722340460000|2024-07-30 11:54:20|183846.6|183756.6|183848|183758|183848.1|183758.1|183845.6|183755.6|10
1722340470000|2024-07-30 11:54:30|183846.9|183756.9|183847.1|183757.1|183847.2|183757.2|183845.6|183755.6|7
1722340480000|2024-07-30 11:54:40|183848.9|183758.9|183750.8|183660.8|183849.4|183759.4|183749.5|183659.5|5
1722340490000|2024-07-30 11:54:50|183760.6|183670.6|183753.2|183663.2|183760.6|183670.6|183751.4|183661.4|19
1722340500000|2024-07-30 11:55:00|183753.9|183663.9|183751.5|183661.5|183753.9|183663.9|183747.2|183657.2|10
1722340510000|2024-07-30 11:55:10|183751.6|183661.6|183772|183682|183773.3|183683.3|183751.5|183661.5|10
1722340520000|2024-07-30 11:55:20|183771.4|183681.4|183764.8|183674.8|183771.4|183681.4|183760.7|183670.7|7
1722340530000|2024-07-30 11:55:30|183764.9|183674.9|183767.4|183677.4|183767.4|183677.4|183764.9|183674.9|3
1722340540000|2024-07-30 11:55:40|183768.5|183678.5|183764.2|183674.2|183768.5|183678.5|183762.7|183672.7|5
1722340550000|2024-07-30 11:55:50|183764.3|183674.3|183754.9|183664.9|183766.4|183676.4|183735.4|183645.4|20
1722340560000|2024-07-30 11:56:00|183756|183666|183762.9|183672.9|183765.7|183675.7|183756|183666|10
1722340570000|2024-07-30 11:56:10|183766.7|183676.7|183770.8|183680.8|183770.8|183680.8|183766.7|183676.7|2
1722340580000|2024-07-30 11:56:20|183771.1|183681.1|183768.8|183678.8|183773.9|183683.9|183768.8|183678.8|13
1722340590000|2024-07-30 11:56:30|183765.9|183675.9|183767.3|183677.3|183767.3|183677.3|183765.9|183675.9|2
1722340600000|2024-07-30 11:56:40|183763.4|183673.4|183787.5|183697.5|183789.7|183699.7|183763.4|183673.4|5
1722340610000|2024-07-30 11:56:50|183789.1|183699.1|183794.5|183704.5|183794.5|183704.5|183789.1|183699.1|5
1722340620000|2024-07-30 11:57:00|183793.5|183703.5|183795.1|183705.1|183795.1|183705.1|183793.5|183703.5|4
1722340630000|2024-07-30 11:57:10|183795|183705|183795|183705|183795|183705|183795|183705|1
1722340640000|2024-07-30 11:57:20|183794|183704|183795|183705|183795|183705|183794|183704|4
1722340650000|2024-07-30 11:57:30|183796.5|183706.5|183797.8|183707.8|183797.8|183707.8|183796.5|183706.5|3
1722340660000|2024-07-30 11:57:40|183798.9|183708.9|183818.1|183728.1|183818.1|183728.1|183791.8|183701.8|8
1722340670000|2024-07-30 11:57:50|183795.3|183705.3|183815.4|183725.4|183815.4|183725.4|183789.7|183699.7|15
1722340680000|2024-07-30 11:58:00|183818.5|183728.5|183817.2|183727.2|183818.5|183728.5|183816.3|183726.3|4
1722340690000|2024-07-30 11:58:10|183820.3|183730.3|183835.8|183745.8|183838.8|183748.8|183776.8|183686.8|31
1722340700000|2024-07-30 11:58:20|183836.5|183746.5|183842.5|183752.5|183843.4|183753.4|183836.5|183746.5|10
1722340710000|2024-07-30 11:58:30|183843|183753|183841.8|183751.8|183845.4|183755.4|183841.8|183751.8|5
1722340720000|2024-07-30 11:58:40|183843.2|183753.2|183852.5|183762.5|183853.7|183763.7|183843.2|183753.2|4
1722340730000|2024-07-30 11:58:50|183849.1|183759.1|183849.4|183759.4|183852.5|183762.5|183837.6|183747.6|6
1722340740000|2024-07-30 11:59:00|183840.2|183750.2|183823.5|183733.5|183840.2|183750.2|183781.3|183691.3|12
1722340750000|2024-07-30 11:59:10|183821|183731|183823.7|183733.7|183823.7|183733.7|183821|183731|3
1722340760000|2024-07-30 11:59:20|183827.6|183737.6|183831.3|183741.3|183831.3|183741.3|183817.3|183727.3|19
1722340770000|2024-07-30 11:59:30|183825.7|183735.7|183819.4|183729.4|183831.1|183741.1|183816.5|183726.5|15
1722340780000|2024-07-30 11:59:40|183827.2|183737.2|183824.1|183734.1|183827.2|183737.2|183797.5|183707.5|11
1722340790000|2024-07-30 11:59:50|183826.1|183736.1|183824.1|183734.1|183826.1|183736.1|183824.1|183734.1|4
1722340800000|2024-07-30 12:00:00|183779.3|183689.3|183775.1|183685.1|183813.1|183723.1|183769.9|183679.9|24
1722340810000|2024-07-30 12:00:10|183778.8|183688.8|183806|183716|183808.9|183718.9|183778.8|183688.8|11
1722340820000|2024-07-30 12:00:20|183803.9|183713.9|183804.7|183714.7|183805|183715|183803.9|183713.9|3
1722340830000|2024-07-30 12:00:30|183806.6|183716.6|183815.3|183725.3|183817.7|183727.7|183806.6|183716.6|11
1722340840000|2024-07-30 12:00:40|183814.8|183724.8|183818.6|183728.6|183821.7|183731.7|183813.5|183723.5|18
1722340850000|2024-07-30 12:00:50|183820.1|183730.1|183826.7|183736.7|183842.5|183752.5|183812.3|183722.3|17
1722340860000|2024-07-30 12:01:00|183831.1|183741.1|183830.4|183740.4|183831.1|183741.1|183830.4|183740.4|2
1722340880000|2024-07-30 12:01:20|183829.1|183739.1|183827.1|183737.1|183829.1|183739.1|183827.1|183737.1|2
1722340890000|2024-07-30 12:01:30|183831|183741|183823.4|183733.4|183831|183741|183823.4|183733.4|7
1722340900000|2024-07-30 12:01:40|183826|183736|183825.2|183735.2|183826|183736|183825.2|183735.2|2
1722340910000|2024-07-30 12:01:50|183826.2|183736.2|183826.3|183736.3|183826.3|183736.3|183824.8|183734.8|4
1722340920000|2024-07-30 12:02:00|183827.8|183737.8|183846.2|183756.2|183846.2|183756.2|183825.6|183735.6|5
1722340940000|2024-07-30 12:02:20|183845|183755|183855.2|183765.2|183855.3|183765.3|183845|183755|4
1722340950000|2024-07-30 12:02:30|183853|183763|183854.7|183764.7|183855.7|183765.7|183853|183763|7
1722340970000|2024-07-30 12:02:50|183853.8|183763.8|183854.7|183764.7|183854.7|183764.7|183853.8|183763.8|10
1722340980000|2024-07-30 12:03:00|183842.9|183752.9|183825|183735|183842.9|183752.9|183823.1|183733.1|17
1722340990000|2024-07-30 12:03:10|183825.1|183735.1|183819|183729|183825.1|183735.1|183819|183729|16
1722341000000|2024-07-30 12:03:20|183821.2|183731.2|183821.3|183731.3|183824.1|183734.1|183816.3|183726.3|17
1722341010000|2024-07-30 12:03:30|183824.1|183734.1|183819.5|183729.5|183824.1|183734.1|183816|183726|19
1722341020000|2024-07-30 12:03:40|183819.7|183729.7|183816.4|183726.4|183819.8|183729.8|183813.6|183723.6|12
1722341030000|2024-07-30 12:03:50|183816.8|183726.8|183827.2|183737.2|183827.2|183737.2|183800.1|183710.1|14
1722341040000|2024-07-30 12:04:00|183828.7|183738.7|183832.2|183742.2|183833.9|183743.9|183827.9|183737.9|11
1722341050000|2024-07-30 12:04:10|183833.6|183743.6|183836.4|183746.4|183837.4|183747.4|183833.6|183743.6|13
1722341060000|2024-07-30 12:04:20|183835.4|183745.4|183829.3|183739.3|183835.4|183745.4|183827.7|183737.7|11
1722341070000|2024-07-30 12:04:30|183828.3|183738.3|183822.2|183732.2|183828.5|183738.5|183820.6|183730.6|8
1722341080000|2024-07-30 12:04:40|183824|183734|183838|183748|183838|183748|183824|183734|10
1722341090000|2024-07-30 12:04:50|183837.8|183747.8|183844.3|183754.3|183844.3|183754.3|183837.8|183747.8|5
1722341100000|2024-07-30 12:05:00|183843.3|183753.3|183798.8|183708.8|183844.3|183754.3|183798.8|183708.8|15
1722341110000|2024-07-30 12:05:10|183797.2|183707.2|183794.8|183704.8|183797.8|183707.8|183773.2|183683.2|13
1722341120000|2024-07-30 12:05:20|183794.2|183704.2|183797.5|183707.5|183800.6|183710.6|183794.1|183704.1|8
1722341130000|2024-07-30 12:05:30|183798.6|183708.6|183799.6|183709.6|183802.4|183712.4|183798.6|183708.6|4
1722341140000|2024-07-30 12:05:40|183802.4|183712.4|183791.1|183701.1|183802.4|183712.4|183791.1|183701.1|8
1722341150000|2024-07-30 12:05:50|183792.3|183702.3|183789.9|183699.9|183792.3|183702.3|183783.4|183693.4|12
1722341160000|2024-07-30 12:06:00|183789.4|183699.4|183789.8|183699.8|183789.9|183699.9|183789.3|183699.3|4
1722341170000|2024-07-30 12:06:10|183786.2|183696.2|183787.1|183697.1|183788.9|183698.9|183786.2|183696.2|8
1722341180000|2024-07-30 12:06:20|183787.3|183697.3|183786.9|183696.9|183787.7|183697.7|183780.1|183690.1|11
1722341190000|2024-07-30 12:06:30|183787.1|183697.1|183789.6|183699.6|183789.6|183699.6|183787.1|183697.1|6
1722341200000|2024-07-30 12:06:40|183794.5|183704.5|183795.1|183705.1|183795.1|183705.1|183792.2|183702.2|10
1722341210000|2024-07-30 12:06:50|183795.2|183705.2|183795.2|183705.2|183795.2|183705.2|183795.2|183705.2|1
1722341220000|2024-07-30 12:07:00|183794.2|183704.2|183794.1|183704.1|183798.6|183708.6|183791.6|183701.6|9
1722341230000|2024-07-30 12:07:10|183786.2|183696.2|183787.7|183697.7|183794.5|183704.5|183772.6|183682.6|14
1722341250000|2024-07-30 12:07:30|183787.8|183697.8|183791.6|183701.6|183791.6|183701.6|183787.8|183697.8|6
1722341270000|2024-07-30 12:07:50|183793|183703|183793|183703|183793|183703|183793|183703|1
1722341280000|2024-07-30 12:08:00|183793.2|183703.2|183786.1|183696.1|183794.7|183704.7|183786.1|183696.1|15
1722341290000|2024-07-30 12:08:10|183787.1|183697.1|183787.5|183697.5|183787.8|183697.8|183782|183692|10
1722341300000|2024-07-30 12:08:20|183786.2|183696.2|183784|183694|183789.3|183699.3|183783.6|183693.6|8
1722341310000|2024-07-30 12:08:30|183785.6|183695.6|183785.8|183695.8|183788.5|183698.5|183784.8|183694.8|9
1722341320000|2024-07-30 12:08:40|183784.8|183694.8|183740.5|183650.5|183784.8|183694.8|183728.6|183638.6|8
1722341330000|2024-07-30 12:08:50|183740.6|183650.6|183737.9|183647.9|183740.6|183650.6|183737.9|183647.9|7
1722341340000|2024-07-30 12:09:00|183738.1|183648.1|183736|183646|183738.2|183648.2|183732.8|183642.8|11
1722341350000|2024-07-30 12:09:10|183737.7|183647.7|183729.4|183639.4|183737.7|183647.7|183729|183639|12
1722341360000|2024-07-30 12:09:20|183734.5|183644.5|183728.2|183638.2|183736.4|183646.4|183726.5|183636.5|10
1722341370000|2024-07-30 12:09:30|183728.1|183638.1|183730.9|183640.9|183734.1|183644.1|183728.1|183638.1|8
1722341380000|2024-07-30 12:09:40|183730.7|183640.7|183730.6|183640.6|183730.7|183640.7|183730.6|183640.6|2
1722341390000|2024-07-30 12:09:50|183730.5|183640.5|183726.9|183636.9|183732.6|183642.6|183726.9|183636.9|11
1722341400000|2024-07-30 12:10:00|183728.2|183638.2|183756.7|183666.7|183757.4|183667.4|183728.2|183638.2|11
1722341410000|2024-07-30 12:10:10|183751.8|183661.8|183753.5|183663.5|183757.5|183667.5|183751.8|183661.8|5
1722341420000|2024-07-30 12:10:20|183755.1|183665.1|183759.9|183669.9|183760.4|183670.4|183754.4|183664.4|9
1722341430000|2024-07-30 12:10:30|183759.4|183669.4|183753.1|183663.1|183759.4|183669.4|183752.7|183662.7|4
1722341440000|2024-07-30 12:10:40|183753|183663|183755.1|183665.1|183755.5|183665.5|183753|183663|5
1722341450000|2024-07-30 12:10:50|183750.5|183660.5|183758.6|183668.6|183758.6|183668.6|183750.5|183660.5|2
1722341460000|2024-07-30 12:11:00|183760.4|183670.4|183770.7|183680.7|183772.2|183682.2|183760.4|183670.4|13
1722341470000|2024-07-30 12:11:10|183770.6|183680.6|183766.5|183676.5|183770.6|183680.6|183766.5|183676.5|3
1722341480000|2024-07-30 12:11:20|183765.8|183675.8|183769.7|183679.7|183769.7|183679.7|183765.8|183675.8|4
1722341490000|2024-07-30 12:11:30|183769.5|183679.5|183759.4|183669.4|183769.5|183679.5|183759.4|183669.4|7
1722341500000|2024-07-30 12:11:40|183758.7|183668.7|183760.2|183670.2|183760.2|183670.2|183758.7|183668.7|7
1722341510000|2024-07-30 12:11:50|183760|183670|183757.7|183667.7|183760|183670|183757.7|183667.7|6
1722341520000|2024-07-30 12:12:00|183756.9|183666.9|183757.2|183667.2|183759.3|183669.3|183753.9|183663.9|10
1722341530000|2024-07-30 12:12:10|183755.7|183665.7|183747.4|183657.4|183755.7|183665.7|183745.3|183655.3|11
1722341540000|2024-07-30 12:12:20|183749.7|183659.7|183762.4|183672.4|183765.3|183675.3|183749.7|183659.7|8
1722341550000|2024-07-30 12:12:30|183761|183671|183758.1|183668.1|183761|183671|183757.5|183667.5|7
1722341560000|2024-07-30 12:12:40|183754|183664|183755.9|183665.9|183755.9|183665.9|183754|183664|5
1722341570000|2024-07-30 12:12:50|183756.8|183666.8|183755.8|183665.8|183756.9|183666.9|183755.6|183665.6|9
1722341580000|2024-07-30 12:13:00|183756.9|183666.9|183757.7|183667.7|183758.4|183668.4|183755.9|183665.9|13
1722341590000|2024-07-30 12:13:10|183756.3|183666.3|183749.6|183659.6|183756.3|183666.3|183748.1|183658.1|5
1722341600000|2024-07-30 12:13:20|183750.3|183660.3|183757.4|183667.4|183757.4|183667.4|183750.3|183660.3|10
1722341610000|2024-07-30 12:13:30|183752.4|183662.4|183746.9|183656.9|183755.3|183665.3|183743.3|183653.3|16
1722341620000|2024-07-30 12:13:40|183748.4|183658.4|183742|183652|183748.4|183658.4|183741|183651|7
1722341630000|2024-07-30 12:13:50|183741.9|183651.9|183744.3|183654.3|183747.1|183657.1|183741.9|183651.9|6
1722341640000|2024-07-30 12:14:00|183744.6|183654.6|183757|183667|183757|183667|183744.3|183654.3|8
1722341650000|2024-07-30 12:14:10|183757.9|183667.9|183755.1|183665.1|183757.9|183667.9|183755|183665|9
1722341660000|2024-07-30 12:14:20|183754.9|183664.9|183744.4|183654.4|183755.6|183665.6|183744.4|183654.4|17
1722341670000|2024-07-30 12:14:30|183744.1|183654.1|183743.4|183653.4|183745.5|183655.5|183736.6|183646.6|11
1722341680000|2024-07-30 12:14:40|183745.7|183655.7|183744.2|183654.2|183745.7|183655.7|183744.2|183654.2|2
1722341690000|2024-07-30 12:14:50|183748.5|183658.5|183743|183653|183754.9|183664.9|183742.9|183652.9|9
1722341700000|2024-07-30 12:15:00|183742.2|183652.2|183741.8|183651.8|183744.5|183654.5|183741.8|183651.8|5
1722341710000|2024-07-30 12:15:10|183741.4|183651.4|183740.7|183650.7|183741.4|183651.4|183740.3|183650.3|9
1722341720000|2024-07-30 12:15:20|183740.5|183650.5|183739.3|183649.3|183740.9|183650.9|183738.6|183648.6|8
1722341730000|2024-07-30 12:15:30|183739.5|183649.5|183736.6|183646.6|183740|183650|183727.7|183637.7|11
1722341740000|2024-07-30 12:15:40|183736.8|183646.8|183739.4|183649.4|183739.4|183649.4|183736.8|183646.8|8
1722341750000|2024-07-30 12:15:50|183740|183650|183768|183678|183768.5|183678.5|183739.5|183649.5|15
1722341760000|2024-07-30 12:16:00|183767.7|183677.7|183767.2|183677.2|183767.7|183677.7|183765|183675|11
1722341770000|2024-07-30 12:16:10|183767.3|183677.3|183783.7|183693.7|183783.7|183693.7|183749.7|183659.7|15
1722341780000|2024-07-30 12:16:20|183784.6|183694.6|183792.8|183702.8|183798|183708|183783.5|183693.5|5
1722341790000|2024-07-30 12:16:30|183793.8|183703.8|183797.4|183707.4|183797.4|183707.4|183792.7|183702.7|4
1722341800000|2024-07-30 12:16:40|183798.3|183708.3|183797.8|183707.8|183800.7|183710.7|183789.1|183699.1|6
1722341810000|2024-07-30 12:16:50|183797.5|183707.5|183797.9|183707.9|183797.9|183707.9|183797.5|183707.5|3
1722341820000|2024-07-30 12:17:00|183796.6|183706.6|183796.6|183706.6|183796.6|183706.6|183796.6|183706.6|1
1722341840000|2024-07-30 12:17:20|183793.4|183703.4|183792.8|183702.8|183793.6|183703.6|183792.6|183702.6|4
1722341850000|2024-07-30 12:17:30|183794.3|183704.3|183795.1|183705.1|183795.1|183705.1|183794.3|183704.3|2
1722341860000|2024-07-30 12:17:40|183798.1|183708.1|183795.5|183705.5|183798.1|183708.1|183795|183705|4
1722341870000|2024-07-30 12:17:50|183798|183708|183799.3|183709.3|183800.7|183710.7|183798|183708|4
1722341880000|2024-07-30 12:18:00|183800.8|183710.8|183802.9|183712.9|183803.6|183713.6|183800.8|183710.8|5
1722341890000|2024-07-30 12:18:10|183803.7|183713.7|183804|183714|183804|183714|183802.6|183712.6|12
1722341900000|2024-07-30 12:18:20|183806|183716|183826.2|183736.2|183831.7|183741.7|183798.5|183708.5|16
1722341910000|2024-07-30 12:18:30|183823.6|183733.6|183825.3|183735.3|183827.2|183737.2|183822.7|183732.7|6
1722341920000|2024-07-30 12:18:40|183813.1|183723.1|183827|183737|183827|183737|183812.4|183722.4|11
1722341930000|2024-07-30 12:18:50|183828.3|183738.3|183843.5|183753.5|183843.5|183753.5|183826.5|183736.5|7
1722341940000|2024-07-30 12:19:00|183844.6|183754.6|183844.6|183754.6|183844.6|183754.6|183842|183752|3
1722341950000|2024-07-30 12:19:10|183842|183752|183842|183752|183842|183752|183842|183752|1
1722341960000|2024-07-30 12:19:20|183844.6|183754.6|183842.2|183752.2|183846.5|183756.5|183838.6|183748.6|15
1722341970000|2024-07-30 12:19:30|183842.7|183752.7|183842.4|183752.4|183842.7|183752.7|183839.4|183749.4|8
1722341980000|2024-07-30 12:19:40|183843.1|183753.1|183839.5|183749.5|183843.1|183753.1|183839.5|183749.5|5
1722341990000|2024-07-30 12:19:50|183838.7|183748.7|183842.4|183752.4|183842.4|183752.4|183838.7|183748.7|4
1722342000000|2024-07-30 12:20:00|183842.3|183752.3|183843.5|183753.5|183843.5|183753.5|183842.2|183752.2|7
1722342010000|2024-07-30 12:20:10|183843.2|183753.2|183840.2|183750.2|183843.8|183753.8|183839.3|183749.3|10
1722342020000|2024-07-30 12:20:20|183838.9|183748.9|183838.9|183748.9|183838.9|183748.9|183838.9|183748.9|1
1722342030000|2024-07-30 12:20:30|183835.1|183745.1|183787.3|183697.3|183835.1|183745.1|183786.5|183696.5|7
1722342040000|2024-07-30 12:20:40|183789.7|183699.7|183784.8|183694.8|183789.7|183699.7|183782.4|183692.4|10
1722342050000|2024-07-30 12:20:50|183784.9|183694.9|183787.5|183697.5|183789.6|183699.6|183784.4|183694.4|5
1722342060000|2024-07-30 12:21:00|183791.3|183701.3|183807.2|183717.2|183807.2|183717.2|183787.5|183697.5|10
1722342070000|2024-07-30 12:21:10|183811.8|183721.8|183809|183719|183812.6|183722.6|183809|183719|7
1722342080000|2024-07-30 12:21:20|183812.8|183722.8|183811|183721|183813.7|183723.7|183811|183721|6
1722342090000|2024-07-30 12:21:30|183812.6|183722.6|183826.4|183736.4|183826.4|183736.4|183812.6|183722.6|10
1722342100000|2024-07-30 12:21:40|183828.8|183738.8|183831|183741|183832.8|183742.8|183827|183737|13
1722342110000|2024-07-30 12:21:50|183832.7|183742.7|183834.3|183744.3|183834.9|183744.9|183832.7|183742.7|8
1722342120000|2024-07-30 12:22:00|183834.1|183744.1|183820.6|183730.6|183834.1|183744.1|183820.6|183730.6|11
1722342130000|2024-07-30 12:22:10|183822.3|183732.3|183848.9|183758.9|183850.4|183760.4|183822.3|183732.3|12
1722342140000|2024-07-30 12:22:20|183848.8|183758.8|183859.4|183769.4|183861.2|183771.2|183848.8|183758.8|15
1722342150000|2024-07-30 12:22:30|183860.8|183770.8|183872.5|183782.5|183876.5|183786.5|183859.4|183769.4|9
1722342160000|2024-07-30 12:22:40|183872.6|183782.6|183883.4|183793.4|183885.4|183795.4|183872.6|183782.6|19
1722342170000|2024-07-30 12:22:50|183882.2|183792.2|183899.5|183809.5|183899.5|183809.5|183882.2|183792.2|6
1722342180000|2024-07-30 12:23:00|183901.4|183811.4|183892.2|183802.2|183912.7|183822.7|183887.9|183797.9|23
1722342190000|2024-07-30 12:23:10|183892.7|183802.7|183894.1|183804.1|183897|183807|183883.2|183793.2|34
1722342200000|2024-07-30 12:23:20|183895.6|183805.6|183899.7|183809.7|183903.9|183813.9|183894.2|183804.2|20
1722342210000|2024-07-30 12:23:30|183902.9|183812.9|183902.2|183812.2|183903.3|183813.3|183899.4|183809.4|7
1722342220000|2024-07-30 12:23:40|183900.1|183810.1|183900.1|183810.1|183903|183813|183899.9|183809.9|5
1722342230000|2024-07-30 12:23:50|183898.5|183808.5|183906|183816|183906|183816|183896.9|183806.9|6
1722342240000|2024-07-30 12:24:00|183907.7|183817.7|183908|183818|183908.1|183818.1|183903.8|183813.8|13
1722342250000|2024-07-30 12:24:10|183906.1|183816.1|183897.5|183807.5|183906.1|183816.1|183870.4|183780.4|19
1722342260000|2024-07-30 12:24:20|183896.4|183806.4|183893.2|183803.2|183896.4|183806.4|183890.9|183800.9|15
1722342270000|2024-07-30 12:24:30|183892.2|183802.2|183894.8|183804.8|183900.9|183810.9|183891.9|183801.9|20
1722342280000|2024-07-30 12:24:40|183894.2|183804.2|183870.8|183780.8|183907.1|183817.1|183870.8|183780.8|24
1722342290000|2024-07-30 12:24:50|183870.9|183780.9|183943.6|183853.6|183943.6|183853.6|183870.9|183780.9|11
1722342300000|2024-07-30 12:25:00|183943.3|183853.3|183940.6|183850.6|183943.3|183853.3|183933.6|183843.6|19
1722342310000|2024-07-30 12:25:10|183940.7|183850.7|183928.2|183838.2|183941.4|183851.4|183928.2|183838.2|11
1722342320000|2024-07-30 12:25:20|183928.5|183838.5|183927.2|183837.2|183930|183840|183927.2|183837.2|8
1722342330000|2024-07-30 12:25:30|183926.3|183836.3|183926.1|183836.1|183927|183837|183922.1|183832.1|10
1722342340000|2024-07-30 12:25:40|183924.8|183834.8|183923.5|183833.5|183924.8|183834.8|183920|183830|9
1722342350000|2024-07-30 12:25:50|183924.9|183834.9|183874.2|183784.2|183925.9|183835.9|183852.8|183762.8|15
1722342360000|2024-07-30 12:26:00|183877.9|183787.9|183909.6|183819.6|183911.7|183821.7|183869.5|183779.5|29
1722342370000|2024-07-30 12:26:10|183908.7|183818.7|183926.2|183836.2|183926.2|183836.2|183882.5|183792.5|19
1722342380000|2024-07-30 12:26:20|183927.5|183837.5|183931.8|183841.8|183931.8|183841.8|183927.5|183837.5|5
1722342390000|2024-07-30 12:26:30|183931.9|183841.9|183932.8|183842.8|183932.8|183842.8|183931.3|183841.3|8
1722342400000|2024-07-30 12:26:40|183932.9|183842.9|183937.5|183847.5|183939.6|183849.6|183932.9|183842.9|8
1722342410000|2024-07-30 12:26:50|183937.8|183847.8|183944|183854|183944|183854|183932.6|183842.6|8
1722342420000|2024-07-30 12:27:00|183943.2|183853.2|183944.3|183854.3|183944.3|183854.3|183939.3|183849.3|7
1722342430000|2024-07-30 12:27:10|183945.5|183855.5|183946|183856|183946|183856|183945|183855|4
1722342440000|2024-07-30 12:27:20|183943.9|183853.9|183946.2|183856.2|183947.7|183857.7|183943.9|183853.9|6
1722342450000|2024-07-30 12:27:30|183946.7|183856.7|183939.3|183849.3|183946.7|183856.7|183937.9|183847.9|11
1722342460000|2024-07-30 12:27:40|183939.1|183849.1|183939.3|183849.3|183939.3|183849.3|183939.1|183849.1|2
1722342470000|2024-07-30 12:27:50|183939|183849|183881.9|183791.9|183939.2|183849.2|183877.3|183787.3|20
1722342480000|2024-07-30 12:28:00|183882|183792|183876.6|183786.6|183886.6|183796.6|183876.5|183786.5|6
1722342490000|2024-07-30 12:28:10|183879.4|183789.4|183894.3|183804.3|183895.3|183805.3|183876.9|183786.9|13
1722342500000|2024-07-30 12:28:20|183897.8|183807.8|183906.9|183816.9|183906.9|183816.9|183887.9|183797.9|17
1722342510000|2024-07-30 12:28:30|183908.6|183818.6|183879.6|183789.6|183916.6|183826.6|183868.8|183778.8|17
1722342520000|2024-07-30 12:28:40|183882.1|183792.1|183903.7|183813.7|183905.1|183815.1|183882.1|183792.1|7
1722342530000|2024-07-30 12:28:50|183902.9|183812.9|183896.4|183806.4|183902.9|183812.9|183895.9|183805.9|11
1722342540000|2024-07-30 12:29:00|183898.7|183808.7|183902.8|183812.8|183902.8|183812.8|183888.8|183798.8|15
1722342550000|2024-07-30 12:29:10|183903|183813|183907.6|183817.6|183907.6|183817.6|183891|183801|15
1722342560000|2024-07-30 12:29:20|183909.3|183819.3|183909.5|183819.5|183910|183820|183909.3|183819.3|4
1722342570000|2024-07-30 12:29:30|183909.6|183819.6|183922.6|183832.6|183924|183834|183909.6|183819.6|3
1722342580000|2024-07-30 12:29:40|183922.8|183832.8|183920.5|183830.5|183922.8|183832.8|183920.5|183830.5|4
1722342590000|2024-07-30 12:29:50|183922.6|183832.6|183918.4|183828.4|183922.6|183832.6|183918.4|183828.4|8
1722342600000|2024-07-30 12:30:00|183920.2|183830.2|183926.2|183836.2|183926.2|183836.2|183919.3|183829.3|10
1722342610000|2024-07-30 12:30:10|183923.4|183833.4|183923.5|183833.5|183923.5|183833.5|183922.4|183832.4|5
1722342620000|2024-07-30 12:30:20|183924.8|183834.8|183923.8|183833.8|183925.3|183835.3|183923.8|183833.8|6
1722342630000|2024-07-30 12:30:30|183921.8|183831.8|183919.8|183829.8|183921.8|183831.8|183918|183828|5
1722342640000|2024-07-30 12:30:40|183920|183830|183919.2|183829.2|183921.2|183831.2|183919.2|183829.2|3
1722342650000|2024-07-30 12:30:50|183918.2|183828.2|183916.7|183826.7|183918.2|183828.2|183916.7|183826.7|3
1722342660000|2024-07-30 12:31:00|183917|183827|183871.4|183781.4|183917|183827|183868.9|183778.9|25
1722342670000|2024-07-30 12:31:10|183871.5|183781.5|183879.6|183789.6|183879.6|183789.6|183871.5|183781.5|14
1722342680000|2024-07-30 12:31:20|183878.8|183788.8|183874.1|183784.1|183878.8|183788.8|183869.4|183779.4|15
1722342690000|2024-07-30 12:31:30|183874.2|183784.2|183873.2|183783.2|183874.4|183784.4|183870.8|183780.8|9
1722342700000|2024-07-30 12:31:40|183874.9|183784.9|183860.1|183770.1|183880.8|183790.8|183857.5|183767.5|12
1722342710000|2024-07-30 12:31:50|183865.5|183775.5|183860|183770|183873.4|183783.4|183860|183770|19
1722342720000|2024-07-30 12:32:00|183864.1|183774.1|183865.4|183775.4|183865.4|183775.4|183862.7|183772.7|6
1722342730000|2024-07-30 12:32:10|183862.5|183772.5|183863.2|183773.2|183863.2|183773.2|183858|183768|16
1722342740000|2024-07-30 12:32:20|183863.9|183773.9|183866.4|183776.4|183876.8|183786.8|183863.9|183773.9|9
1722342750000|2024-07-30 12:32:30|183864.8|183774.8|183857.1|183767.1|183864.8|183774.8|183857.1|183767.1|10
1722342760000|2024-07-30 12:32:40|183859|183769|183853.6|183763.6|183859|183769|183850.6|183760.6|11
1722342770000|2024-07-30 12:32:50|183854.1|183764.1|183844.9|183754.9|183854.1|183764.1|183844.9|183754.9|9
1722342780000|2024-07-30 12:33:00|183843.8|183753.8|183841.1|183751.1|183843.8|183753.8|183840.5|183750.5|7
1722342790000|2024-07-30 12:33:10|183840.5|183750.5|183796.9|183706.9|183846.4|183756.4|183796.9|183706.9|22
1722342800000|2024-07-30 12:33:20|183802.4|183712.4|183807.6|183717.6|183812.1|183722.1|183802.4|183712.4|17
1722342810000|2024-07-30 12:33:30|183791.2|183701.2|183806.8|183716.8|183806.8|183716.8|183791.2|183701.2|11
1722342820000|2024-07-30 12:33:40|183807.5|183717.5|183805|183715|183807.5|183717.5|183805|183715|6
1722342830000|2024-07-30 12:33:50|183804.7|183714.7|183808.2|183718.2|183808.2|183718.2|183804.7|183714.7|4
1722342840000|2024-07-30 12:34:00|183805.7|183715.7|183805.7|183715.7|183810.5|183720.5|183805.7|183715.7|3
1722342850000|2024-07-30 12:34:10|183807|183717|183806.5|183716.5|183811.5|183721.5|183806.5|183716.5|12
1722342860000|2024-07-30 12:34:20|183809.7|183719.7|183822.4|183732.4|183822.4|183732.4|183806.5|183716.5|12
1722342870000|2024-07-30 12:34:30|183823.6|183733.6|183812.1|183722.1|183839.6|183749.6|183809|183719|14
1722342880000|2024-07-30 12:34:40|183808.2|183718.2|183822.8|183732.8|183822.8|183732.8|183794.6|183704.6|16
1722342890000|2024-07-30 12:34:50|183824.4|183734.4|183838.9|183748.9|183840.1|183750.1|183824.4|183734.4|16
1722342900000|2024-07-30 12:35:00|183836.9|183746.9|183854|183764|183854|183764|183836.3|183746.3|15
1722342910000|2024-07-30 12:35:10|183850.4|183760.4|183868.6|183778.6|183869.6|183779.6|183850.4|183760.4|15
1722342920000|2024-07-30 12:35:20|183869.9|183779.9|183862.7|183772.7|183870.5|183780.5|183862.6|183772.6|16
1722342930000|2024-07-30 12:35:30|183856.2|183766.2|183853.4|183763.4|183862.1|183772.1|183849.9|183759.9|15
1722342940000|2024-07-30 12:35:40|183852.3|183762.3|183866.6|183776.6|183866.6|183776.6|183852.3|183762.3|18
1722342950000|2024-07-30 12:35:50|183866.8|183776.8|183863.7|183773.7|183866.8|183776.8|183863.6|183773.6|3
1722342960000|2024-07-30 12:36:00|183863.8|183773.8|183860.1|183770.1|183864|183774|183856.6|183766.6|9
1722342970000|2024-07-30 12:36:10|183859.1|183769.1|183866.6|183776.6|183868.8|183778.8|183852.2|183762.2|13
1722342980000|2024-07-30 12:36:20|183865.6|183775.6|183858.3|183768.3|183865.6|183775.6|183855.2|183765.2|16
1722342990000|2024-07-30 12:36:30|183862.1|183772.1|183859.7|183769.7|183862.1|183772.1|183859.3|183769.3|4
1722343000000|2024-07-30 12:36:40|183859.3|183769.3|183853.1|183763.1|183859.3|183769.3|183849.7|183759.7|14
1722343010000|2024-07-30 12:36:50|183848.3|183758.3|183871.8|183781.8|183871.8|183781.8|183839.6|183749.6|23
1722343020000|2024-07-30 12:37:00|183872|183782|183876.1|183786.1|183876.1|183786.1|183872|183782|2
1722343030000|2024-07-30 12:37:10|183876|183786|183886.1|183796.1|183886.1|183796.1|183876|183786|4
1722343040000|2024-07-30 12:37:20|183877|183787|183886.6|183796.6|183887.3|183797.3|183874.1|183784.1|21
1722343050000|2024-07-30 12:37:30|183884.9|183794.9|183881.1|183791.1|183890.5|183800.5|183877.4|183787.4|10
1722343060000|2024-07-30 12:37:40|183878.3|183788.3|183877.6|183787.6|183886.1|183796.1|183874.8|183784.8|15
1722343070000|2024-07-30 12:37:50|183874.8|183784.8|183946.6|183856.6|183955.9|183865.9|183874.8|183784.8|19
1722343080000|2024-07-30 12:38:00|183951.5|183861.5|183953.5|183863.5|183956.4|183866.4|183946.6|183856.6|11
1722343090000|2024-07-30 12:38:10|183949.9|183859.9|183952.7|183862.7|183955.6|183865.6|183949.9|183859.9|5
1722343100000|2024-07-30 12:38:20|183951.3|183861.3|183950.7|183860.7|183951.3|183861.3|183946.2|183856.2|8
1722343110000|2024-07-30 12:38:30|183951.6|183861.6|183952.5|183862.5|183952.5|183862.5|183948.1|183858.1|7
1722343120000|2024-07-30 12:38:40|183951.1|183861.1|183948.3|183858.3|183951.1|183861.1|183947|183857|5
1722343140000|2024-07-30 12:39:00|183946.4|183856.4|183940.7|183850.7|183946.4|183856.4|183940.7|183850.7|8
1722343150000|2024-07-30 12:39:10|183940.1|183850.1|183905|183815|183940.1|183850.1|183898.5|183808.5|16
1722343160000|2024-07-30 12:39:20|183905.1|183815.1|183916.6|183826.6|183922.1|183832.1|183901.6|183811.6|17
1722343170000|2024-07-30 12:39:30|183916.5|183826.5|183925.7|183835.7|183925.7|183835.7|183914.7|183824.7|7
1722343180000|2024-07-30 12:39:40|183925.9|183835.9|183931.2|183841.2|183936.8|183846.8|183925.8|183835.8|13
1722343190000|2024-07-30 12:39:50|183929.5|183839.5|183962.9|183872.9|183963.3|183873.3|183929.5|183839.5|9
1722343200000|2024-07-30 12:40:00|183962.3|183872.3|183959|183869|183962.3|183872.3|183959|183869|2
1722343210000|2024-07-30 12:40:10|183959.2|183869.2|183956.3|183866.3|183960.2|183870.2|183955.9|183865.9|7
1722343220000|2024-07-30 12:40:20|183955.7|183865.7|183958.3|183868.3|183958.3|183868.3|183955.7|183865.7|8
1722343230000|2024-07-30 12:40:30|183957.5|183867.5|183963.2|183873.2|183963.8|183873.8|183957.5|183867.5|7
1722343240000|2024-07-30 12:40:40|183962.9|183872.9|183962.9|183872.9|183962.9|183872.9|183962.9|183872.9|1
1722343250000|2024-07-30 12:40:50|183963.3|183873.3|183964.9|183874.9|183967.5|183877.5|183963.3|183873.3|8
1722343260000|2024-07-30 12:41:00|183962.5|183872.5|183971.5|183881.5|183975.8|183885.8|183962.5|183872.5|12
1722343270000|2024-07-30 12:41:10|183971.3|183881.3|183973.9|183883.9|183975|183885|183970.1|183880.1|10
1722343280000|2024-07-30 12:41:20|183975|183885|183969.7|183879.7|183975.8|183885.8|183969.7|183879.7|5
1722343290000|2024-07-30 12:41:30|183969|183879|183976.6|183886.6|183976.6|183886.6|183969|183879|5
1722343300000|2024-07-30 12:41:40|183974.1|183884.1|183964.6|183874.6|183974.2|183884.2|183963.7|183873.7|12
1722343310000|2024-07-30 12:41:50|183965.7|183875.7|183966.9|183876.9|183966.9|183876.9|183962.9|183872.9|11
1722343320000|2024-07-30 12:42:00|183962.8|183872.8|183963.2|183873.2|183963.2|183873.2|183961.6|183871.6|6
1722343330000|2024-07-30 12:42:10|183965.3|183875.3|183970|183880|183970|183880|183965.3|183875.3|5
1722343360000|2024-07-30 12:42:40|183971|183881|183970.3|183880.3|183971|183881|183970.3|183880.3|2
1722343370000|2024-07-30 12:42:50|183969.7|183879.7|184006|183916|184009.2|183919.2|183969.7|183879.7|13
1722343380000|2024-07-30 12:43:00|184007.7|183917.7|184008.2|183918.2|184008.2|183918.2|184007.7|183917.7|2
1722343390000|2024-07-30 12:43:10|184008.1|183918.1|184011|183921|184011.4|183921.4|184008.1|183918.1|8
1722343400000|2024-07-30 12:43:20|184009.8|183919.8|184009.8|183919.8|184010.4|183920.4|184009.8|183919.8|3
1722343410000|2024-07-30 12:43:30|184010.5|183920.5|183986.5|183896.5|184010.5|183920.5|183985|183895|12
1722343420000|2024-07-30 12:43:40|183987.5|183897.5|184008|183918|184008|183918|183986.8|183896.8|12
1722343430000|2024-07-30 12:43:50|184006.2|183916.2|183988.1|183898.1|184006.2|183916.2|183988.1|183898.1|10
1722343440000|2024-07-30 12:44:00|183989.7|183899.7|183988.2|183898.2|183989.7|183899.7|183987.7|183897.7|7
1722343450000|2024-07-30 12:44:10|183988.3|183898.3|183989.6|183899.6|183989.8|183899.8|183987.7|183897.7|12
1722343460000|2024-07-30 12:44:20|183989.5|183899.5|183982.4|183892.4|183989.5|183899.5|183982|183892|16
1722343470000|2024-07-30 12:44:30|183982.5|183892.5|183978.8|183888.8|183982.7|183892.7|183977.9|183887.9|8
1722343480000|2024-07-30 12:44:40|183978.2|183888.2|183978.8|183888.8|183979.5|183889.5|183978.1|183888.1|10
1722343490000|2024-07-30 12:44:50|183979|183889|183981.1|183891.1|183981.7|183891.7|183979|183889|6
1722343500000|2024-07-30 12:45:00|183981.2|183891.2|183991.3|183901.3|183994.9|183904.9|183981.2|183891.2|15
1722343510000|2024-07-30 12:45:10|183989.6|183899.6|183989.6|183899.6|183989.6|183899.6|183989.4|183899.4|5
1722343520000|2024-07-30 12:45:20|183992.7|183902.7|183988.6|183898.6|183997.9|183907.9|183988.1|183898.1|18
1722343530000|2024-07-30 12:45:30|183988.1|183898.1|183990.6|183900.6|183995|183905|183986.6|183896.6|16
1722343540000|2024-07-30 12:45:40|183990.4|183900.4|183992.1|183902.1|183996.1|183906.1|183990.4|183900.4|10
1722343550000|2024-07-30 12:45:50|183992.8|183902.8|184004.2|183914.2|184014.3|183924.3|183990.4|183900.4|18
1722343560000|2024-07-30 12:46:00|184003.8|183913.8|184000.8|183910.8|184003.8|183913.8|184000.7|183910.7|7
1722343570000|2024-07-30 12:46:10|184001.3|183911.3|183994.2|183904.2|184001.3|183911.3|183992.2|183902.2|11
1722343580000|2024-07-30 12:46:20|183997.3|183907.3|183981|183891|183997.3|183907.3|183980|183890|9
1722343590000|2024-07-30 12:46:30|183991.9|183901.9|183928.3|183838.3|183992.1|183902.1|183918.1|183828.1|25
1722343600000|2024-07-30 12:46:40|183928.4|183838.4|183962.1|183872.1|183970|183880|183913.3|183823.3|23
1722343610000|2024-07-30 12:46:50|183962|183872|183968.3|183878.3|183971.4|183881.4|183962|183872|16
1722343620000|2024-07-30 12:47:00|183967.4|183877.4|183963.5|183873.5|183993.8|183903.8|183963.5|183873.5|11
1722343630000|2024-07-30 12:47:10|183963.7|183873.7|183941|183851|183964.7|183874.7|183940.1|183850.1|20
1722343640000|2024-07-30 12:47:20|183940.4|183850.4|183946|183856|183949.7|183859.7|183940.4|183850.4|21
1722343650000|2024-07-30 12:47:30|183945.2|183855.2|183942.1|183852.1|183946|183856|183941.6|183851.6|11
1722343660000|2024-07-30 12:47:40|183944.9|183854.9|183955.4|183865.4|183959.8|183869.8|183943.5|183853.5|17
1722343670000|2024-07-30 12:47:50|183955.1|183865.1|183942.4|183852.4|183955.4|183865.4|183942.3|183852.3|15
1722343680000|2024-07-30 12:48:00|183942.1|183852.1|183941.9|183851.9|183943.8|183853.8|183936.4|183846.4|19
1722343690000|2024-07-30 12:48:10|183942|183852|183933.9|183843.9|183942|183852|183930.9|183840.9|17
1722343700000|2024-07-30 12:48:20|183933.5|183843.5|183934.8|183844.8|183934.8|183844.8|183927.9|183837.9|24
1722343710000|2024-07-30 12:48:30|183943.5|183853.5|183957.8|183867.8|183960.7|183870.7|183943.5|183853.5|17
1722343720000|2024-07-30 12:48:40|183957.6|183867.6|183960.6|183870.6|183963.9|183873.9|183957.6|183867.6|11
1722343730000|2024-07-30 12:48:50|183960.4|183870.4|183945.6|183855.6|183960.4|183870.4|183945.6|183855.6|14
1722343740000|2024-07-30 12:49:00|183946.4|183856.4|183943.6|183853.6|183946.4|183856.4|183940.9|183850.9|15
1722343750000|2024-07-30 12:49:10|183943.5|183853.5|183947.7|183857.7|183948.2|183858.2|183941.3|183851.3|12
1722343760000|2024-07-30 12:49:20|183947.6|183857.6|183942.9|183852.9|183950.4|183860.4|183942.9|183852.9|5
1722343770000|2024-07-30 12:49:30|183943.9|183853.9|183944.1|183854.1|183944.8|183854.8|183943.9|183853.9|5
1722343780000|2024-07-30 12:49:40|183946.1|183856.1|183946.1|183856.1|183946.1|183856.1|183946.1|183856.1|1
1722343790000|2024-07-30 12:49:50|183949.1|183859.1|183939.1|183849.1|183949.1|183859.1|183929.4|183839.4|19
1722343800000|2024-07-30 12:50:00|183939.4|183849.4|183979|183889|184003.2|183913.2|183939.4|183849.4|18
1722343810000|2024-07-30 12:50:10|183979.3|183889.3|183969.5|183879.5|183984.1|183894.1|183969.1|183879.1|14
1722343820000|2024-07-30 12:50:20|183974.5|183884.5|184019.9|183929.9|184022.3|183932.3|183970.3|183880.3|10
1722343830000|2024-07-30 12:50:30|184020.3|183930.3|184018.6|183928.6|184021.2|183931.2|184018.5|183928.5|15
1722343840000|2024-07-30 12:50:40|184008.5|183918.5|184056.3|183966.3|184058.3|183968.3|184008.3|183918.3|5
1722343850000|2024-07-30 12:50:50|184057.1|183967.1|184057.1|183967.1|184057.6|183967.6|184056|183966|8
1722343860000|2024-07-30 12:51:00|184034.1|183944.1|184037.2|183947.2|184037.3|183947.3|184027.1|183937.1|17
1722343870000|2024-07-30 12:51:10|184038.1|183948.1|184044.6|183954.6|184044.6|183954.6|184038.1|183948.1|9
1722343880000|2024-07-30 12:51:20|184047.8|183957.8|184096.7|184006.7|184096.7|184006.7|184044|183954|6
1722343890000|2024-07-30 12:51:30|184096.9|184006.9|184115.7|184025.7|184127|184037|184096.9|184006.9|23
1722343900000|2024-07-30 12:51:40|184111.4|184021.4|184101.1|184011.1|184111.4|184021.4|184098.9|184008.9|10
1722343910000|2024-07-30 12:51:50|184102.5|184012.5|184101.4|184011.4|184102.5|184012.5|184098.8|184008.8|7
1722343920000|2024-07-30 12:52:00|184101.5|184011.5|184102.4|184012.4|184104|184014|184099.4|184009.4|9
1722343930000|2024-07-30 12:52:10|184102.5|184012.5|184100.7|184010.7|184107.4|184017.4|184097.8|184007.8|14
1722343940000|2024-07-30 12:52:20|184103.8|184013.8|184098.2|184008.2|184109.8|184019.8|184098.2|184008.2|20
1722343950000|2024-07-30 12:52:30|184100|184010|184098.9|184008.9|184100.1|184010.1|184098.9|184008.9|3
1722343960000|2024-07-30 12:52:40|184097.6|184007.6|184097.2|184007.2|184097.6|184007.6|184097.2|184007.2|2
1722343970000|2024-07-30 12:52:50|184096.2|184006.2|184057.8|183967.8|184096.2|184006.2|184054.9|183964.9|13
1722343980000|2024-07-30 12:53:00|184060.2|183970.2|184048.4|183958.4|184060.2|183970.2|184048.3|183958.3|10
1722343990000|2024-07-30 12:53:10|184048.8|183958.8|184055.9|183965.9|184057.9|183967.9|184048.8|183958.8|17
1722344000000|2024-07-30 12:53:20|184059.6|183969.6|184049.4|183959.4|184059.6|183969.6|184047.7|183957.7|14
1722344010000|2024-07-30 12:53:30|184049.5|183959.5|183925.4|183835.4|184053.6|183963.6|183925.4|183835.4|28
1722344020000|2024-07-30 12:53:40|183927.6|183837.6|183922.4|183792.4|183940.6|183850.6|183897.6|183788.8|30
1722344030000|2024-07-30 12:53:50|183916.1|183786.1|183854.9|183764.9|183920.9|183790.9|183850|183760|23
1722344040000|2024-07-30 12:54:00|183856.3|183766.3|183876.1|183746.1|183877.4|183769.8|183854.3|183745|15
1722344050000|2024-07-30 12:54:10|183847.6|183757.6|183855.7|183765.7|183856.3|183766.3|183841.9|183751.9|19
1722344060000|2024-07-30 12:54:20|183857.7|183767.7|183853.1|183763.1|183860.4|183770.4|183848.2|183758.2|9
1722344070000|2024-07-30 12:54:30|183854.1|183764.1|183854.3|183764.3|183858.7|183768.7|183849.7|183759.7|12
1722344080000|2024-07-30 12:54:40|183856.1|183766.1|183858.6|183768.6|183858.6|183768.6|183856.1|183766.1|4
1722344090000|2024-07-30 12:54:50|183860.4|183770.4|183784.8|183694.8|183861.1|183771.1|183775.3|183685.3|18
1722344100000|2024-07-30 12:55:00|183793.4|183703.4|183738|183608|183808.8|183703.4|183727.4|183597.4|27
1722344110000|2024-07-30 12:55:10|183737.7|183607.7|183695.7|183565.7|183739.1|183630.8|183673.1|183564.4|33
1722344120000|2024-07-30 12:55:20|183696.8|183566.8|183730.4|183640.4|183731.2|183641.2|183674.2|183544.2|25
1722344130000|2024-07-30 12:55:30|183731.4|183641.4|183728.8|183638.8|183740.1|183650.1|183727.9|183637.9|19
1722344140000|2024-07-30 12:55:40|183730.3|183640.3|183742.3|183652.3|183742.7|183652.7|183730.3|183640.3|6
1722344150000|2024-07-30 12:55:50|183742|183652|183747.2|183657.2|183751.5|183661.5|183740|183650|10
1722344160000|2024-07-30 12:56:00|183749.6|183659.6|183755.8|183665.8|183758.2|183668.2|183747.4|183657.4|18
1722344170000|2024-07-30 12:56:10|183755|183665|183759.6|183669.6|183759.9|183669.9|183746.8|183656.8|21
1722344180000|2024-07-30 12:56:20|183756.9|183666.9|183750.4|183660.4|183756.9|183666.9|183749.4|183659.4|17
1722344190000|2024-07-30 12:56:30|183745.4|183655.4|183764.7|183674.7|183764.9|183674.9|183741.7|183651.7|20
1722344200000|2024-07-30 12:56:40|183764.5|183674.5|183800.4|183710.4|183814.2|183724.2|183760|183670|24
1722344210000|2024-07-30 12:56:50|183799.6|183709.6|183821.6|183691.6|183821.8|183716.8|183793.3|183687.8|28
1722344220000|2024-07-30 12:57:00|183821.8|183691.8|183821.7|183691.7|183822.4|183692.4|183821.2|183691.2|10
1722344230000|2024-07-30 12:57:10|183821.5|183691.5|183811.6|183681.6|183822.3|183692.3|183811.6|183681.6|12
1722344240000|2024-07-30 12:57:20|183806.3|183676.3|183810|183720|183810.1|183720.1|183793|183672.6|12
1722344250000|2024-07-30 12:57:30|183809.9|183719.9|183820.3|183730.3|183820.3|183730.3|183809.9|183719.9|10
1722344260000|2024-07-30 12:57:40|183820.4|183730.4|183828.1|183738.1|183829.3|183739.3|183817.4|183727.4|13
1722344270000|2024-07-30 12:57:50|183835.7|183745.7|183841.8|183751.8|183841.8|183751.8|183834.2|183744.2|16
1722344280000|2024-07-30 12:58:00|183841.5|183751.5|183833.8|183743.8|183841.8|183751.8|183833.3|183743.3|6
1722344290000|2024-07-30 12:58:10|183833.6|183743.6|183837.4|183747.4|183837.4|183747.4|183833.6|183743.6|6
1722344300000|2024-07-30 12:58:20|183839.9|183749.9|183874.5|183784.5|183875.9|183785.9|183839.9|183749.9|20
1722344310000|2024-07-30 12:58:30|183874.4|183784.4|183873.2|183783.2|183874.5|183784.5|183873.2|183783.2|4
1722344320000|2024-07-30 12:58:40|183873.3|183783.3|183873.3|183783.3|183873.3|183783.3|183873.3|183783.3|1
1722344330000|2024-07-30 12:58:50|183873.2|183783.2|183863.7|183773.7|183878.9|183788.9|183863.6|183773.6|8
1722344340000|2024-07-30 12:59:00|183867.2|183777.2|183874.3|183784.3|183879.6|183789.6|183867.2|183777.2|14
1722344350000|2024-07-30 12:59:10|183870.5|183780.5|183867.1|183777.1|183872.6|183782.6|183867.1|183777.1|7
1722344360000|2024-07-30 12:59:20|183859.5|183769.5|183871.2|183781.2|183872.4|183782.4|183859.5|183769.5|11
1722344370000|2024-07-30 12:59:30|183876|183786|183881|183791|183882.1|183792.1|183874.4|183784.4|18
1722344380000|2024-07-30 12:59:40|183875.7|183785.7|183883|183793|183883|183793|183875.7|183785.7|11
1722344390000|2024-07-30 12:59:50|183887.6|183797.6|183902.5|183772.5|183905.5|183797.6|183879|183767.6|16
1722344400000|2024-07-30 13:00:00|183903.6|183773.6|183902.8|183772.8|183904.2|183774.2|183902.8|183772.8|11
1722344410000|2024-07-30 13:00:10|183899.7|183769.7|183843.4|183753.4|183902.8|183772.8|183840.5|183750.5|14
1722344420000|2024-07-30 13:00:20|183843|183753|183881.1|183791.1|183890.2|183800.2|183842.5|183752.5|11
1722344430000|2024-07-30 13:00:30|183881.4|183791.4|183878.8|183788.8|183885|183795|183877.7|183787.7|15
1722344440000|2024-07-30 13:00:40|183878.1|183788.1|183879.7|183789.7|183879.7|183789.7|183876|183786|8
1722344450000|2024-07-30 13:00:50|183875.6|183785.6|183871.9|183781.9|183875.6|183785.6|183871.9|183781.9|7
1722344460000|2024-07-30 13:01:00|183872.6|183782.6|183867.5|183777.5|183874|183784|183864.1|183774.1|6
1722344470000|2024-07-30 13:01:10|183865.4|183775.4|183849.1|183759.1|183865.7|183775.7|183849.1|183759.1|7
1722344480000|2024-07-30 13:01:20|183848.2|183758.2|183854.2|183764.2|183856|183766|183848.1|183758.1|10
1722344490000|2024-07-30 13:01:30|183852.9|183762.9|183854.8|183764.8|183854.8|183764.8|183852.9|183762.9|6
1722344500000|2024-07-30 13:01:40|183855.7|183765.7|183857.7|183767.7|183857.9|183767.9|183855.7|183765.7|5
1722344510000|2024-07-30 13:01:50|183859.6|183769.6|183860.2|183770.2|183863.3|183773.3|183859.6|183769.6|6
1722344520000|2024-07-30 13:02:00|183859.3|183769.3|183850.9|183760.9|183893.1|183803.1|183845.7|183755.7|28
1722344530000|2024-07-30 13:02:10|183849.3|183759.3|183797.9|183707.9|183849.3|183759.3|183797.9|183707.9|12
1722344540000|2024-07-30 13:02:20|183795.1|183705.1|183783|183693|183795.1|183705.1|183777.3|183687.3|22
1722344550000|2024-07-30 13:02:30|183781.8|183691.8|183777.4|183687.4|183786.7|183696.7|183777.4|183687.4|17
1722344560000|2024-07-30 13:02:40|183777.3|183687.3|183785.6|183695.6|183797.7|183707.7|183777.2|183687.2|17
1722344570000|2024-07-30 13:02:50|183783.7|183693.7|183783.8|183693.8|183784.4|183694.4|183777.8|183687.8|16
1722344580000|2024-07-30 13:03:00|183781.8|183691.8|183759.2|183669.2|183781.8|183691.8|183759.1|183669.1|16
1722344590000|2024-07-30 13:03:10|183759.1|183669.1|183769.8|183679.8|183781.5|183691.5|183754.6|183664.6|19
1722344600000|2024-07-30 13:03:20|183768.8|183678.8|183759.6|183669.6|183777.2|183687.2|183759.3|183669.3|20
1722344610000|2024-07-30 13:03:30|183758.6|183668.6|183750.3|183660.3|183758.7|183668.7|183750|183660|10
1722344620000|2024-07-30 13:03:40|183749.5|183659.5|183743.2|183653.2|183749.8|183659.8|183740|183650|15
1722344630000|2024-07-30 13:03:50|183743.7|183653.7|183738.7|183648.7|183743.8|183653.8|183738.4|183648.4|8
1722344640000|2024-07-30 13:04:00|183745.5|183655.5|183747.5|183657.5|183747.5|183657.5|183744.6|183654.6|15
1722344650000|2024-07-30 13:04:10|183749.1|183659.1|183752.2|183662.2|183752.4|183662.4|183747.5|183657.5|10
1722344660000|2024-07-30 13:04:20|183751.4|183661.4|183766|183676|183769|183679|183749.5|183659.5|15
1722344670000|2024-07-30 13:04:30|183765.6|183675.6|183870.8|183780.8|183870.9|183780.9|183760.8|183670.8|18
1722344680000|2024-07-30 13:04:40|183870.7|183780.7|183850|183760|183875.4|183785.4|183847.9|183757.9|23
1722344690000|2024-07-30 13:04:50|183851.3|183761.3|183859|183769|183869.9|183779.9|183851.3|183761.3|21
1722344700000|2024-07-30 13:05:00|183858|183768|183856.2|183766.2|183858|183768|183853|183763|12
1722344710000|2024-07-30 13:05:10|183854.6|183764.6|183870|183780|183870|183780|183823|183733|23
1722344720000|2024-07-30 13:05:20|183878.9|183788.9|183881.9|183791.9|183883.2|183793.2|183878.9|183788.9|3
1722344730000|2024-07-30 13:05:30|183882.3|183792.3|183895.7|183805.7|183912.9|183822.9|183879|183789|18
1722344740000|2024-07-30 13:05:40|183895.6|183805.6|183867.5|183777.5|183895.6|183805.6|183862|183772|16
1722344750000|2024-07-30 13:05:50|183867.7|183777.7|183861.9|183771.9|183867.7|183777.7|183855.2|183765.2|8
1722344760000|2024-07-30 13:06:00|183858.7|183768.7|183856.8|183766.8|183864.2|183774.2|183851.8|183761.8|28
1722344770000|2024-07-30 13:06:10|183859.5|183769.5|183861.3|183771.3|183865.7|183775.7|183856.9|183766.9|18
1722344780000|2024-07-30 13:06:20|183862.8|183772.8|183852.5|183762.5|183864.4|183774.4|183849.9|183759.9|26
1722344790000|2024-07-30 13:06:30|183851.8|183761.8|183868.6|183778.6|183871.8|183781.8|183851.8|183761.8|29
1722344800000|2024-07-30 13:06:40|183868.3|183778.3|183868|183778|183870.7|183780.7|183866|183776|17
1722344810000|2024-07-30 13:06:50|183871.8|183781.8|183866|183776|183871.8|183781.8|183854|183764|21
1722344820000|2024-07-30 13:07:00|183866.1|183776.1|183869.1|183779.1|183869.7|183779.7|183862.3|183772.3|17
1722344830000|2024-07-30 13:07:10|183868.4|183778.4|183857|183767|183872.2|183782.2|183851.6|183761.6|16
1722344840000|2024-07-30 13:07:20|183856.2|183766.2|183869.4|183779.4|183873.9|183783.9|183853.9|183763.9|16
1722344850000|2024-07-30 13:07:30|183869.7|183779.7|183858.7|183768.7|183871.6|183781.6|183853|183763|22
1722344860000|2024-07-30 13:07:40|183858.8|183768.8|183865.5|183775.5|183867.1|183777.1|183855.4|183765.4|11
1722344870000|2024-07-30 13:07:50|183863.4|183773.4|183862.7|183772.7|183869.2|183779.2|183859.1|183769.1|17
1722344880000|2024-07-30 13:08:00|183859.4|183769.4|183860.2|183770.2|183863.4|183773.4|183855.9|183765.9|19
1722344890000|2024-07-30 13:08:10|183859|183769|183893.2|183803.2|183897.1|183807.1|183859|183769|18
1722344900000|2024-07-30 13:08:20|183891.4|183801.4|183886.8|183796.8|183891.4|183801.4|183851.2|183761.2|18
1722344910000|2024-07-30 13:08:30|183885|183795|183880.4|183790.4|183887.6|183797.6|183872.2|183782.2|15
1722344920000|2024-07-30 13:08:40|183880.3|183790.3|183894|183804|183896.2|183806.2|183880.3|183790.3|8
1722344930000|2024-07-30 13:08:50|183891.4|183801.4|183926.1|183836.1|183946.6|183856.6|183891.4|183801.4|18
1722344940000|2024-07-30 13:09:00|183925.8|183835.8|183927.7|183837.7|183929.1|183839.1|183922.3|183832.3|24
1722344950000|2024-07-30 13:09:10|183926.4|183836.4|183861.9|183771.9|183926.4|183836.4|183854.5|183764.5|18
1722344960000|2024-07-30 13:09:20|183860.2|183770.2|183858.8|183768.8|183862.8|183772.8|183856.3|183766.3|14
1722344970000|2024-07-30 13:09:30|183858.7|183768.7|183865.9|183775.9|183868.3|183778.3|183858.7|183768.7|10
1722344980000|2024-07-30 13:09:40|183865.8|183775.8|183864.7|183774.7|183867.3|183777.3|183864|183774|8
1722344990000|2024-07-30 13:09:50|183863.3|183773.3|183863.3|183773.3|183864.5|183774.5|183863.3|183773.3|3
1722345000000|2024-07-30 13:10:00|183861.7|183771.7|183863.5|183773.5|183863.9|183773.9|183858.9|183768.9|14
1722345010000|2024-07-30 13:10:10|183863.6|183773.6|183856.9|183766.9|183864|183774|183854.3|183764.3|22
1722345020000|2024-07-30 13:10:20|183858.8|183768.8|183852|183762|183860|183770|183851.6|183761.6|13
1722345030000|2024-07-30 13:10:30|183851.9|183761.9|183760.8|183670.8|183851.9|183761.9|183753.3|183663.3|29
1722345040000|2024-07-30 13:10:40|183760.7|183670.7|183756|183666|183762.8|183672.8|183754.1|183664.1|18
1722345050000|2024-07-30 13:10:50|183755.4|183665.4|183756.4|183666.4|183761.5|183671.5|183754.3|183664.3|15
1722345060000|2024-07-30 13:11:00|183755|183665|183750.1|183660.1|183755|183665|183750.1|183660.1|8
1722345070000|2024-07-30 13:11:10|183750.6|183660.6|183750.3|183660.3|183750.9|183660.9|183748|183658|12
1722345080000|2024-07-30 13:11:20|183748.3|183658.3|183761.5|183671.5|183761.5|183671.5|183689.2|183599.2|23
1722345090000|2024-07-30 13:11:30|183762.6|183672.6|183771.1|183681.1|183771.8|183681.8|183762.6|183672.6|5
1722345100000|2024-07-30 13:11:40|183772.3|183682.3|183845.3|183755.3|183855.1|183765.1|183772.3|183682.3|18
1722345110000|2024-07-30 13:11:50|183845.4|183755.4|183784.4|183694.4|183850.7|183760.7|183777|183687|20
1722345120000|2024-07-30 13:12:00|183780.4|183690.4|183793.8|183703.8|183793.8|183703.8|183746.2|183656.2|25
1722345130000|2024-07-30 13:12:10|183790.3|183700.3|183772|183682|183795.1|183705.1|183769|183679|21
1722345140000|2024-07-30 13:12:20|183770.9|183680.9|183775|183685|183775|183685|183768.8|183678.8|14
1722345150000|2024-07-30 13:12:30|183772.5|183682.5|183799.6|183709.6|183799.6|183709.6|183764.2|183674.2|26
1722345160000|2024-07-30 13:12:40|183798.2|183708.2|183805.6|183715.6|183822|183732|183796.8|183706.8|22
1722345170000|2024-07-30 13:12:50|183804.5|183714.5|183811.5|183721.5|183817.6|183727.6|183800.2|183710.2|14
1722345180000|2024-07-30 13:13:00|183814.2|183724.2|183816.4|183726.4|183819|183729|183813.1|183723.1|14
1722345190000|2024-07-30 13:13:10|183823.1|183733.1|183815.9|183725.9|183826.8|183736.8|183807.3|183717.3|21
1722345200000|2024-07-30 13:13:20|183814.2|183724.2|183803.4|183713.4|183814.2|183724.2|183802|183712|20
1722345210000|2024-07-30 13:13:30|183798.9|183708.9|183833.5|183743.5|183839.5|183749.5|183794.6|183704.6|17
1722345220000|2024-07-30 13:13:40|183834.5|183744.5|183837|183747|183837.6|183747.6|183834.5|183744.5|7
1722345230000|2024-07-30 13:13:50|183840.6|183750.6|183835.8|183745.8|183852.8|183762.8|183832.2|183742.2|21
1722345240000|2024-07-30 13:14:00|183833.5|183743.5|183794.8|183704.8|183835|183745|183791.2|183701.2|16
1722345250000|2024-07-30 13:14:10|183791|183701|183908.9|183818.9|183910.2|183820.2|183787.9|183697.9|31
1722345260000|2024-07-30 13:14:20|183909.5|183819.5|183884.8|183794.8|183909.9|183819.9|183884.8|183794.8|27
1722345270000|2024-07-30 13:14:30|183885|183795|183840.9|183750.9|183885|183795|183839.6|183749.6|25
1722345280000|2024-07-30 13:14:40|183839.3|183749.3|183869.7|183779.7|183869.7|183779.7|183839.3|183749.3|22
1722345290000|2024-07-30 13:14:50|183868.7|183778.7|183867.7|183777.7|183869.7|183779.7|183863.3|183773.3|24
1722345300000|2024-07-30 13:15:00|183870.4|183780.4|183862.5|183772.5|183870.4|183780.4|183861.8|183771.8|19
1722345310000|2024-07-30 13:15:10|183867.8|183777.8|183858.1|183768.1|183867.8|183777.8|183853|183763|18
1722345320000|2024-07-30 13:15:20|183852.1|183762.1|183857|183767|183861.9|183771.9|183851.5|183761.5|25
1722345330000|2024-07-30 13:15:30|183855.4|183765.4|183821.2|183731.2|183855.7|183765.7|183821.2|183731.2|19
1722345340000|2024-07-30 13:15:40|183819.7|183729.7|183755.5|183665.5|183824|183734|183751.8|183661.8|19
1722345350000|2024-07-30 13:15:50|183753.7|183663.7|183757|183667|183759.1|183669.1|183753.7|183663.7|14
1722345360000|2024-07-30 13:16:00|183758.6|183668.6|183767.9|183677.9|183769.3|183679.3|183755.7|183665.7|20
1722345370000|2024-07-30 13:16:10|183771.1|183681.1|183799.6|183709.6|183812.2|183722.2|183768.9|183678.9|17
1722345380000|2024-07-30 13:16:20|183797.2|183707.2|183743.1|183653.1|183797.2|183707.2|183740.4|183650.4|23
1722345390000|2024-07-30 13:16:30|183742.7|183652.7|183743.7|183653.7|183749.3|183659.3|183741.6|183651.6|22
1722345400000|2024-07-30 13:16:40|183747.1|183657.1|183728.6|183638.6|183747.6|183657.6|183728.6|183638.6|25
1722345410000|2024-07-30 13:16:50|183728.3|183638.3|183740.8|183650.8|183742.2|183652.2|183728.2|183638.2|15
1722345420000|2024-07-30 13:17:00|183739.8|183649.8|183725.7|183635.7|183739.8|183649.8|183723.5|183633.5|17
1722345430000|2024-07-30 13:17:10|183725.1|183635.1|183758.2|183668.2|183762.7|183672.7|183722|183632|22
1722345440000|2024-07-30 13:17:20|183760.1|183670.1|183761.3|183671.3|183765.5|183675.5|183755.9|183665.9|27
1722345450000|2024-07-30 13:17:30|183765.6|183675.6|183800.1|183710.1|183808.6|183718.6|183762.7|183672.7|20
1722345460000|2024-07-30 13:17:40|183801.1|183711.1|183803.3|183713.3|183808|183718|183800.1|183710.1|11
1722345470000|2024-07-30 13:17:50|183804.7|183714.7|183763.5|183673.5|183809.3|183719.3|183763.5|183673.5|20
1722345480000|2024-07-30 13:18:00|183753.7|183663.7|183752.2|183662.2|183756.4|183666.4|183746.8|183656.8|34
1722345490000|2024-07-30 13:18:10|183752.4|183662.4|183771.3|183681.3|183778.2|183688.2|183748.4|183658.4|25
1722345500000|2024-07-30 13:18:20|183772.9|183682.9|183752.9|183662.9|183805.5|183715.5|183742.2|183652.2|19
1722345510000|2024-07-30 13:18:30|183754.8|183664.8|183761.8|183671.8|183765.8|183675.8|183749.7|183659.7|29
1722345520000|2024-07-30 13:18:40|183761.7|183671.7|183764.7|183674.7|183764.9|183674.9|183761.7|183671.7|10
1722345530000|2024-07-30 13:18:50|183766.1|183676.1|183787|183697|183800.2|183710.2|183766.1|183676.1|24
1722345540000|2024-07-30 13:19:00|183785.9|183695.9|183780.4|183690.4|183785.9|183695.9|183769.7|183679.7|20
1722345550000|2024-07-30 13:19:10|183781.6|183691.6|183816.6|183726.6|183820.3|183730.3|183779.9|183689.9|20
1722345560000|2024-07-30 13:19:20|183817.7|183727.7|183811.9|183721.9|183821.3|183731.3|183808.9|183718.9|12
1722345570000|2024-07-30 13:19:30|183814.8|183724.8|183806.2|183716.2|183817.2|183727.2|183806.2|183716.2|14
1722345580000|2024-07-30 13:19:40|183809.2|183719.2|183808.3|183718.3|183812.9|183722.9|183808.3|183718.3|16
1722345590000|2024-07-30 13:19:50|183809.6|183719.6|183811|183721|183811|183721|183805.2|183715.2|18
1722345600000|2024-07-30 13:20:00|183807.4|183717.4|183812.2|183722.2|183822|183732|183807.4|183717.4|22
1722345610000|2024-07-30 13:20:10|183810|183720|183807.9|183717.9|183813.7|183723.7|183807.9|183717.9|13
1722345620000|2024-07-30 13:20:20|183813.7|183723.7|183810.2|183720.2|183813.7|183723.7|183809.5|183719.5|6
1722345630000|2024-07-30 13:20:30|183812.1|183722.1|183808.2|183718.2|183815.5|183725.5|183808.2|183718.2|9
1722345640000|2024-07-30 13:20:40|183806.7|183716.7|183808.9|183718.9|183812.4|183722.4|183805.9|183715.9|15
1722345650000|2024-07-30 13:20:50|183806.1|183716.1|183785.6|183695.6|183806.1|183716.1|183782.9|183692.9|15
1722345660000|2024-07-30 13:21:00|183787.2|183697.2|183790.7|183700.7|183790.7|183700.7|183784.9|183694.9|6
1722345670000|2024-07-30 13:21:10|183794.2|183704.2|183803|183713|183804.1|183714.1|183794.2|183704.2|6
1722345680000|2024-07-30 13:21:20|183828.4|183738.4|183832|183742|183851.5|183761.5|183828.4|183738.4|24
1722345690000|2024-07-30 13:21:30|183833.6|183743.6|183853|183763|183853.2|183763.2|183833.6|183743.6|7
1722345700000|2024-07-30 13:21:40|183851.3|183761.3|183850.3|183760.3|183851.3|183761.3|183845.8|183755.8|12
1722345710000|2024-07-30 13:21:50|183850.2|183760.2|183856.3|183766.3|183856.9|183766.9|183850.2|183760.2|12
1722345720000|2024-07-30 13:22:00|183859.7|183769.7|183853.7|183763.7|183859.7|183769.7|183853.7|183763.7|12
1722345730000|2024-07-30 13:22:10|183856.8|183766.8|183836.9|183746.9|183856.8|183766.8|183835.8|183745.8|15
1722345740000|2024-07-30 13:22:20|183845.2|183755.2|183841.1|183751.1|183845.3|183755.3|183836.2|183746.2|17
1722345750000|2024-07-30 13:22:30|183838.8|183748.8|183841.6|183751.6|183845.1|183755.1|183838.3|183748.3|12
1722345760000|2024-07-30 13:22:40|183841.2|183751.2|183840.1|183750.1|183842.7|183752.7|183837.6|183747.6|11
1722345770000|2024-07-30 13:22:50|183840|183750|183839|183749|183840.8|183750.8|183839|183749|9
1722345780000|2024-07-30 13:23:00|183835.4|183745.4|183821.7|183731.7|183835.4|183745.4|183819.3|183729.3|19
1722345790000|2024-07-30 13:23:10|183824.8|183734.8|183828.4|183738.4|183828.6|183738.6|183824.8|183734.8|4
1722345800000|2024-07-30 13:23:20|183828.2|183738.2|183827.5|183737.5|183831.1|183741.1|183826.3|183736.3|8
1722345810000|2024-07-30 13:23:30|183826.3|183736.3|183826.2|183736.2|183826.7|183736.7|183825.8|183735.8|8
1722345820000|2024-07-30 13:23:40|183826.1|183736.1|183843.5|183753.5|183845.4|183755.4|183824|183734|9
1722345830000|2024-07-30 13:23:50|183843.4|183753.4|183846.1|183756.1|183849.7|183759.7|183843.4|183753.4|13
1722345840000|2024-07-30 13:24:00|183843.7|183753.7|183835.1|183745.1|183843.7|183753.7|183835.1|183745.1|11
1722345850000|2024-07-30 13:24:10|183836.1|183746.1|183840.5|183750.5|183840.6|183750.6|183836.1|183746.1|6
1722345860000|2024-07-30 13:24:20|183840.3|183750.3|183848.5|183758.5|183850.4|183760.4|183840.3|183750.3|19
1722345870000|2024-07-30 13:24:30|183847.8|183757.8|183845.7|183755.7|183851.3|183761.3|183841.5|183751.5|17
1722345880000|2024-07-30 13:24:40|183844.2|183754.2|183846.8|183756.8|183848.7|183758.7|183843.9|183753.9|10
1722345890000|2024-07-30 13:24:50|183847.6|183757.6|183894.2|183804.2|183896.4|183806.4|183847.6|183757.6|13
1722345900000|2024-07-30 13:25:00|183892.4|183802.4|183881.2|183791.2|183897.8|183807.8|183878.4|183788.4|13
1722345910000|2024-07-30 13:25:10|183878.2|183788.2|183887.8|183797.8|183896.3|183806.3|183874.7|183784.7|23
1722345920000|2024-07-30 13:25:20|183879.2|183789.2|183874.4|183784.4|183889.2|183799.2|183872.4|183782.4|17
1722345930000|2024-07-30 13:25:30|183876.7|183786.7|183877.9|183787.9|183896.2|183806.2|183875.6|183785.6|14
1722345940000|2024-07-30 13:25:40|183880.4|183790.4|183870.4|183780.4|183880.4|183790.4|183870.4|183780.4|8
1722345950000|2024-07-30 13:25:50|183869.2|183779.2|183834.4|183744.4|183871|183781|183832.3|183742.3|16
1722345960000|2024-07-30 13:26:00|183835.5|183745.5|183835.9|183745.9|183844|183754|183832.8|183742.8|13
1722345970000|2024-07-30 13:26:10|183839.3|183749.3|183843.4|183753.4|183848.4|183758.4|183837.9|183747.9|21
1722345980000|2024-07-30 13:26:20|183849.1|183759.1|183841.2|183751.2|183849.1|183759.1|183838.8|183748.8|9
1722345990000|2024-07-30 13:26:30|183839.6|183749.6|183839.1|183749.1|183841.3|183751.3|183829.1|183739.1|13
1722346000000|2024-07-30 13:26:40|183839|183749|183834.2|183744.2|183839|183749|183831.9|183741.9|10
1722346010000|2024-07-30 13:26:50|183834.1|183744.1|183835.9|183745.9|183841.8|183751.8|183833.9|183743.9|12
1722346020000|2024-07-30 13:27:00|183837.1|183747.1|183835.7|183745.7|183837.9|183747.9|183830.5|183740.5|23
1722346030000|2024-07-30 13:27:10|183835.5|183745.5|183840.3|183750.3|183844.2|183754.2|183835.5|183745.5|18
1722346040000|2024-07-30 13:27:20|183841|183751|183851.5|183761.5|183874.1|183784.1|183840.7|183750.7|19
1722346050000|2024-07-30 13:27:30|183852.2|183762.2|183833.7|183743.7|183854.7|183764.7|183833.7|183743.7|21
1722346060000|2024-07-30 13:27:40|183833.9|183743.9|183819.8|183729.8|183833.9|183743.9|183819.7|183729.7|14
1722346070000|2024-07-30 13:27:50|183819.9|183729.9|183824.2|183734.2|183824.7|183734.7|183818.7|183728.7|15
1722346080000|2024-07-30 13:28:00|183819.7|183729.7|183814.1|183724.1|183823.7|183733.7|183813.9|183723.9|14
1722346090000|2024-07-30 13:28:10|183814.2|183724.2|183810.2|183720.2|183814.6|183724.6|183810.1|183720.1|5
1722346100000|2024-07-30 13:28:20|183810.1|183720.1|183818.1|183728.1|183819.1|183729.1|183810.1|183720.1|11
1722346110000|2024-07-30 13:28:30|183813.6|183723.6|183809.4|183719.4|183813.6|183723.6|183809.2|183719.2|7
1722346120000|2024-07-30 13:28:40|183810.4|183720.4|183743.1|183653.1|183810.4|183720.4|183720.9|183630.9|13
1722346130000|2024-07-30 13:28:50|183740|183650|183700.9|183610.9|183740|183650|183656.7|183566.7|29
1722346140000|2024-07-30 13:29:00|183698.3|183608.3|183707.5|183617.5|183707.5|183617.5|183697.1|183607.1|9
1722346150000|2024-07-30 13:29:10|183709|183619|183725.8|183635.8|183731.5|183641.5|183709|183619|15
1722346160000|2024-07-30 13:29:20|183722.7|183632.7|183727.1|183637.1|183731|183641|183718.4|183628.4|24
1722346170000|2024-07-30 13:29:30|183731|183641|183727.7|183637.7|183731.2|183641.2|183725|183635|16
1722346180000|2024-07-30 13:29:40|183729.4|183639.4|183726.6|183636.6|183729.4|183639.4|183723.6|183633.6|14
1722346190000|2024-07-30 13:29:50|183725.6|183635.6|183724.7|183634.7|183737.8|183647.8|183724.7|183634.7|14
1722346200000|2024-07-30 13:30:00|183728.8|183638.8|183835.6|183745.6|183835.6|183745.6|183727.3|183637.3|31
1722346210000|2024-07-30 13:30:10|183836.9|183746.9|183869.3|183779.3|183869.3|183779.3|183834.6|183744.6|21
1722346220000|2024-07-30 13:30:20|183868|183778|183861.2|183771.2|183868|183778|183851.8|183761.8|25
1722346230000|2024-07-30 13:30:30|183859.9|183769.9|183847.3|183757.3|183863.9|183773.9|183847.3|183757.3|19
1722346240000|2024-07-30 13:30:40|183847.4|183757.4|183820.6|183730.6|183891.4|183801.4|183812.3|183722.3|25
1722346250000|2024-07-30 13:30:50|183817.8|183727.8|183821|183731|183821|183731|183794.7|183704.7|23
1722346260000|2024-07-30 13:31:00|183819.9|183729.9|183819.7|183729.7|183821|183731|183816.8|183726.8|5
1722346270000|2024-07-30 13:31:10|183816.8|183726.8|183820.1|183730.1|183822.6|183732.6|183815.3|183725.3|16
1722346280000|2024-07-30 13:31:20|183822.5|183732.5|183817.6|183727.6|183823.4|183733.4|183817.5|183727.5|7
1722346290000|2024-07-30 13:31:30|183820.1|183730.1|183820.5|183730.5|183822|183732|183819.8|183729.8|11
1722346300000|2024-07-30 13:31:40|183820.4|183730.4|183819.1|183729.1|183821.3|183731.3|183819.1|183729.1|7
1722346310000|2024-07-30 13:31:50|183816.3|183726.3|183821.1|183731.1|183821.6|183731.6|183808.7|183718.7|21
1722346320000|2024-07-30 13:32:00|183824|183734|183821.5|183731.5|183824.5|183734.5|183818.7|183728.7|15
1722346330000|2024-07-30 13:32:10|183816.1|183726.1|183816.5|183726.5|183821.9|183731.9|183815.3|183725.3|17
1722346340000|2024-07-30 13:32:20|183816.4|183726.4|183815.6|183725.6|183819.8|183729.8|183811.5|183721.5|22
1722346350000|2024-07-30 13:32:30|183814.7|183724.7|183802.5|183712.5|183819.3|183729.3|183802.5|183712.5|21
1722346360000|2024-07-30 13:32:40|183801.6|183711.6|183787.5|183697.5|183801.6|183711.6|183787.4|183697.4|21
1722346370000|2024-07-30 13:32:50|183797.1|183707.1|183796.9|183706.9|183797.4|183707.4|183794.7|183704.7|12
1722346380000|2024-07-30 13:33:00|183794.2|183704.2|183744.7|183654.7|183802.7|183712.7|183741.1|183651.1|20
1722346390000|2024-07-30 13:33:10|183744|183654|183745.2|183655.2|183748.6|183658.6|183738.6|183648.6|18
1722346400000|2024-07-30 13:33:20|183746.2|183656.2|183743.8|183653.8|183762.4|183672.4|183743.8|183653.8|20
1722346410000|2024-07-30 13:33:30|183744.4|183654.4|183736|183646|183745.8|183655.8|183734|183644|20
1722346420000|2024-07-30 13:33:40|183734.8|183644.8|183740.5|183650.5|183740.5|183650.5|183732.9|183642.9|14
1722346430000|2024-07-30 13:33:50|183757|183667|183737|183647|183757|183667|183736.4|183646.4|26
1722346440000|2024-07-30 13:34:00|183736|183646|183732.7|183642.7|183736|183646|183732.7|183642.7|2
1722346450000|2024-07-30 13:34:10|183733.6|183643.6|183729.2|183639.2|183733.6|183643.6|183723|183633|18
1722346460000|2024-07-30 13:34:20|183731.9|183641.9|183724.9|183634.9|183731.9|183641.9|183723.8|183633.8|9
1722346470000|2024-07-30 13:34:30|183723.5|183633.5|183722.9|183632.9|183729.4|183639.4|183722.9|183632.9|14
1722346480000|2024-07-30 13:34:40|183727.7|183637.7|183777.4|183687.4|183777.4|183687.4|183722.9|183632.9|15
1722346490000|2024-07-30 13:34:50|183788.3|183698.3|183814.1|183724.1|183814.1|183724.1|183776.5|183686.5|18
1722346500000|2024-07-30 13:35:00|183811.1|183721.1|183815.8|183725.8|183815.8|183725.8|183807.3|183717.3|14
1722346510000|2024-07-30 13:35:10|183812.9|183722.9|183834.2|183744.2|183834.2|183744.2|183812.8|183722.8|15
1722346520000|2024-07-30 13:35:20|183837.7|183747.7|183829.4|183739.4|183837.7|183747.7|183825.3|183735.3|14
1722346530000|2024-07-30 13:35:30|183830|183740|183823.3|183733.3|183838.7|183748.7|183823.3|183733.3|14
1722346540000|2024-07-30 13:35:40|183824.8|183734.8|183825.3|183735.3|183834.9|183744.9|183824|183734|17
1722346550000|2024-07-30 13:35:50|183825.1|183735.1|183823.4|183733.4|183825.1|183735.1|183807.5|183717.5|14
1722346560000|2024-07-30 13:36:00|183822.9|183732.9|183816.9|183726.9|183822.9|183732.9|183812.8|183722.8|11
1722346570000|2024-07-30 13:36:10|183817|183727|183827.3|183737.3|183831.9|183741.9|183815.7|183725.7|17
1722346580000|2024-07-30 13:36:20|183823.6|183733.6|183825|183735|183825.1|183735.1|183816.5|183726.5|15
1722346590000|2024-07-30 13:36:30|183819.3|183729.3|183804.6|183714.6|183824.4|183734.4|183804.6|183714.6|19
1722346600000|2024-07-30 13:36:40|183809.6|183719.6|183817.6|183727.6|183822.4|183732.4|183808.4|183718.4|20
1722346610000|2024-07-30 13:36:50|183816.1|183726.1|183823.5|183733.5|183823.5|183733.5|183810.2|183720.2|15
1722346620000|2024-07-30 13:37:00|183819.1|183729.1|183818.9|183728.9|183827.5|183737.5|183818.4|183728.4|14
1722346630000|2024-07-30 13:37:10|183819.9|183729.9|183816.2|183726.2|183828.9|183738.9|183816.2|183726.2|10
1722346640000|2024-07-30 13:37:20|183821.4|183731.4|183824|183734|183826.8|183736.8|183814.7|183724.7|20
1722346650000|2024-07-30 13:37:30|183823.9|183733.9|183793.1|183703.1|183830.8|183740.8|183793.1|183703.1|10
1722346660000|2024-07-30 13:37:40|183793.2|183703.2|183750.5|183660.5|183803|183713|183750.5|183660.5|23
1722346670000|2024-07-30 13:37:50|183751.4|183661.4|183753.9|183663.9|183754.3|183664.3|183743|183653|18
1722346680000|2024-07-30 13:38:00|183754.1|183664.1|183837.2|183747.2|183839.9|183749.9|183749.1|183659.1|19
1722346690000|2024-07-30 13:38:10|183836.1|183746.1|183894.6|183804.6|183897.7|183807.7|183831.2|183741.2|18
1722346700000|2024-07-30 13:38:20|183890.5|183800.5|183902.8|183812.8|183902.8|183812.8|183886.5|183796.5|16
1722346710000|2024-07-30 13:38:30|183899.9|183809.9|183894.3|183804.3|183899.9|183809.9|183893.9|183803.9|5
1722346720000|2024-07-30 13:38:40|183893.7|183803.7|183819.6|183729.6|183894.3|183804.3|183805.4|183715.4|17
1722346730000|2024-07-30 13:38:50|183819.5|183729.5|183822.2|183732.2|183827.5|183737.5|183812.5|183722.5|16
1722346740000|2024-07-30 13:39:00|183823.5|183733.5|183806.6|183716.6|183823.5|183733.5|183806.1|183716.1|22
1722346750000|2024-07-30 13:39:10|183805.9|183715.9|183803.4|183713.4|183806.1|183716.1|183802.2|183712.2|7
1722346760000|2024-07-30 13:39:20|183803.5|183713.5|183802.5|183712.5|183807.2|183717.2|183802.5|183712.5|11
1722346770000|2024-07-30 13:39:30|183803.2|183713.2|183822.7|183732.7|183822.9|183732.9|183803.2|183713.2|22
1722346780000|2024-07-30 13:39:40|183822.4|183732.4|183821.2|183731.2|183823.5|183733.5|183821|183731|11
1722346790000|2024-07-30 13:39:50|183816.9|183726.9|183803.4|183713.4|183816.9|183726.9|183803.4|183713.4|19
1722346800000|2024-07-30 13:40:00|183803.6|183713.6|183800.4|183710.4|183804|183714|183800.3|183710.3|7
1722346810000|2024-07-30 13:40:10|183800.9|183710.9|183800.4|183710.4|183804.8|183714.8|183799.9|183709.9|12
1722346820000|2024-07-30 13:40:20|183800.5|183710.5|183729.8|183639.8|183803.9|183713.9|183722.9|183632.9|12
1722346830000|2024-07-30 13:40:30|183724.9|183634.9|183726|183636|183741|183651|183706.2|183616.2|22
1722346840000|2024-07-30 13:40:40|183729.1|183639.1|183719.8|183629.8|183729.1|183639.1|183715.3|183625.3|17
1722346850000|2024-07-30 13:40:50|183719.6|183629.6|183714.7|183624.7|183719.6|183629.6|183709.1|183619.1|15
1722346860000|2024-07-30 13:41:00|183715.5|183625.5|183646.7|183556.7|183715.5|183625.5|183632.5|183542.5|26
1722346870000|2024-07-30 13:41:10|183647|183557|183631.7|183541.7|183647|183557|183629.6|183539.6|20
1722346880000|2024-07-30 13:41:20|183632.6|183542.6|183637.5|183547.5|183643.7|183553.7|183632.6|183542.6|23
1722346890000|2024-07-30 13:41:30|183637.3|183547.3|183642.4|183552.4|183643.9|183553.9|183637.3|183547.3|8
1722346900000|2024-07-30 13:41:40|183640.8|183550.8|183640.4|183550.4|183641.6|183551.6|183638.7|183548.7|9
1722346910000|2024-07-30 13:41:50|183643.2|183553.2|183713.1|183623.1|183727|183637|183642.5|183552.5|25
1722346920000|2024-07-30 13:42:00|183713.3|183623.3|183675.6|183585.6|183713.3|183623.3|183673.6|183583.6|24
1722346930000|2024-07-30 13:42:10|183677.3|183587.3|183678.4|183588.4|183678.4|183588.4|183663.2|183573.2|21
1722346940000|2024-07-30 13:42:20|183680|183590|183680.8|183590.8|183687.2|183597.2|183673.4|183583.4|29
1722346950000|2024-07-30 13:42:30|183678.4|183588.4|183681|183591|183685.9|183595.9|183672.9|183582.9|18
1722346960000|2024-07-30 13:42:40|183674.9|183584.9|183720.3|183630.3|183735.1|183645.1|183674.9|183584.9|18
1722346970000|2024-07-30 13:42:50|183720.4|183630.4|183740.8|183650.8|183742.5|183652.5|183720.4|183630.4|18
1722346980000|2024-07-30 13:43:00|183739.2|183649.2|183746.4|183656.4|183746.4|183656.4|183729.8|183639.8|23
1722346990000|2024-07-30 13:43:10|183744|183654|183745.3|183655.3|183747.5|183657.5|183739.7|183649.7|16
1722347000000|2024-07-30 13:43:20|183745.5|183655.5|183775|183685|183782.1|183692.1|183745.5|183655.5|22
1722347010000|2024-07-30 13:43:30|183774.9|183684.9|183766.6|183676.6|183775.7|183685.7|183765.2|183675.2|19
1722347020000|2024-07-30 13:43:40|183772.4|183682.4|183720.9|183630.9|183775.2|183685.2|183720.9|183630.9|28
1722347030000|2024-07-30 13:43:50|183712.8|183622.8|183710.7|183620.7|183712.8|183622.8|183709.6|183619.6|16
1722347040000|2024-07-30 13:44:00|183712.4|183622.4|183724.6|183634.6|183724.6|183634.6|183712.4|183622.4|22
1722347050000|2024-07-30 13:44:10|183723.4|183633.4|183732.4|183642.4|183734.5|183644.5|183723.4|183633.4|20
1722347060000|2024-07-30 13:44:20|183732.5|183642.5|183734.6|183644.6|183737.1|183647.1|183732.5|183642.5|18
1722347070000|2024-07-30 13:44:30|183737.1|183647.1|183740.9|183650.9|183740.9|183650.9|183737.1|183647.1|3
1722347080000|2024-07-30 13:44:40|183738.4|183648.4|183741.6|183651.6|183742.6|183652.6|183738.4|183648.4|15
1722347090000|2024-07-30 13:44:50|183739.2|183649.2|183739.5|183649.5|183741.8|183651.8|183739.1|183649.1|11
1722347100000|2024-07-30 13:45:00|183740.6|183650.6|183742.8|183652.8|183742.8|183652.8|183732.5|183642.5|24
1722347110000|2024-07-30 13:45:10|183735.3|183645.3|183741.9|183651.9|183751.3|183661.3|183735.3|183645.3|12
1722347120000|2024-07-30 13:45:20|183746.6|183656.6|183767.2|183677.2|183819.1|183707.9|183746.6|183656.6|23
1722347130000|2024-07-30 13:45:30|183767.3|183677.3|183771.2|183681.2|183774.6|183684.6|183761.6|183671.6|16
1722347140000|2024-07-30 13:45:40|183767.5|183677.5|183755.7|183665.7|183767.5|183677.5|183748.4|183658.4|13
1722347150000|2024-07-30 13:45:50|183754.6|183664.6|183780.9|183690.9|183780.9|183690.9|183753.6|183663.6|18
1722347160000|2024-07-30 13:46:00|183784|183694|183772.6|183682.6|183800.8|183710.8|183771.3|183681.3|25
1722347170000|2024-07-30 13:46:10|183800.4|183710.4|183802.2|183712.2|183805.1|183715.1|183795.2|183705.2|19
1722347180000|2024-07-30 13:46:20|183802.9|183712.9|183807.1|183717.1|183808.3|183718.3|183799.9|183709.9|16
1722347190000|2024-07-30 13:46:30|183804.4|183714.4|183800.8|183710.8|183804.7|183714.7|183790.5|183700.5|18
1722347200000|2024-07-30 13:46:40|183800.7|183710.7|183714.2|183584.2|183819.2|183723.2|183714.2|183584.2|21
1722347210000|2024-07-30 13:46:50|183720.6|183590.6|183708.4|183578.4|183720.6|183624.3|183690.4|183578|29
1722347220000|2024-07-30 13:47:00|183708.8|183578.8|183685.4|183555.4|183711.7|183581.7|183685.3|183555.3|28
1722347230000|2024-07-30 13:47:10|183691.5|183561.5|183735.7|183605.7|183738.4|183608.4|183687.2|183557.2|25
1722347240000|2024-07-30 13:47:20|183736|183606|183726.4|183596.4|183736|183606|183714|183584|18
1722347250000|2024-07-30 13:47:30|183725.8|183595.8|183726.4|183596.4|183729.3|183599.3|183713.8|183583.8|22
1722347260000|2024-07-30 13:47:40|183726.5|183596.5|183723.8|183593.8|183727.9|183597.9|183721.4|183591.4|11
1722347270000|2024-07-30 13:47:50|183724|183594|183722.9|183592.9|183733|183603|183722.2|183592.2|16
1722347280000|2024-07-30 13:48:00|183721.4|183591.4|183775.9|183645.9|183784.3|183654.3|183700.3|183584.4|22
1722347290000|2024-07-30 13:48:10|183775.8|183645.8|183782.7|183652.7|183789.7|183659.7|183770.2|183640.2|30
1722347300000|2024-07-30 13:48:20|183782.6|183652.6|183785.4|183655.4|183788.5|183658.5|183781.4|183651.4|22
1722347310000|2024-07-30 13:48:30|183785.2|183655.2|183752.2|183662.2|183786.2|183670.3|183748.7|183654|28
1722347320000|2024-07-30 13:48:40|183750|183660|183750.6|183660.6|183756.1|183666.1|183750|183660|15
1722347330000|2024-07-30 13:48:50|183752|183662|183752.4|183662.4|183786|183696|183747.9|183657.9|33
1722347340000|2024-07-30 13:49:00|183759.6|183669.6|183748.2|183658.2|183759.6|183669.6|183747.5|183657.5|22
1722347350000|2024-07-30 13:49:10|183748.1|183658.1|183740.5|183650.5|183748.1|183658.1|183740.4|183650.4|9
1722347360000|2024-07-30 13:49:20|183743.4|183653.4|183760.7|183670.7|183763.7|183673.7|183742.8|183652.8|17
1722347370000|2024-07-30 13:49:30|183759.8|183669.8|183806.6|183716.6|183807.4|183717.4|183759.4|183669.4|31
1722347380000|2024-07-30 13:49:40|183803.6|183713.6|183791.1|183701.1|183805.5|183715.5|183786.3|183696.3|25
1722347390000|2024-07-30 13:49:50|183789.7|183699.7|183817.5|183727.5|183851.3|183761.3|183789.7|183699.7|28
1722347400000|2024-07-30 13:50:00|183821.2|183731.2|183825.4|183735.4|183825.4|183735.4|183817.9|183727.9|16
1722347410000|2024-07-30 13:50:10|183829|183739|183826.8|183736.8|183842.4|183752.4|183826.3|183736.3|17
1722347420000|2024-07-30 13:50:20|183825.8|183735.8|183827.1|183737.1|183831|183741|183825.8|183735.8|16
1722347430000|2024-07-30 13:50:30|183826|183736|183824.8|183734.8|183826|183736|183822.3|183732.3|7
1722347440000|2024-07-30 13:50:40|183823.8|183733.8|183824.1|183734.1|183824.1|183734.1|183823.8|183733.8|4
1722347450000|2024-07-30 13:50:50|183824.7|183734.7|183825.1|183735.1|183825.5|183735.5|183823.7|183733.7|10
1722347460000|2024-07-30 13:51:00|183825.3|183735.3|183825.2|183735.2|183825.3|183735.3|183819.7|183729.7|12
1722347470000|2024-07-30 13:51:10|183825.5|183735.5|183812.3|183722.3|183827.8|183737.8|183812.3|183722.3|15
1722347480000|2024-07-30 13:51:20|183810.2|183720.2|183831.5|183741.5|183845.7|183755.7|183774.4|183684.4|17
1722347490000|2024-07-30 13:51:30|183834.4|183744.4|183827.8|183737.8|183834.5|183744.5|183825.4|183735.4|9
1722347500000|2024-07-30 13:51:40|183830.8|183740.8|183832.2|183742.2|183835|183745|183828.9|183738.9|9
1722347510000|2024-07-30 13:51:50|183836.6|183746.6|183838.1|183748.1|183842.4|183752.4|183831.9|183741.9|19
1722347520000|2024-07-30 13:52:00|183831.6|183741.6|183836.6|183746.6|183839.2|183749.2|183830.5|183740.5|23
1722347530000|2024-07-30 13:52:10|183836.7|183746.7|183836|183746|183842.3|183752.3|183832.5|183742.5|22
1722347540000|2024-07-30 13:52:20|183836.2|183746.2|183818.3|183728.3|183843.9|183753.9|183815.9|183725.9|25
1722347550000|2024-07-30 13:52:30|183813.9|183723.9|183816.7|183726.7|183821.5|183731.5|183805.6|183715.6|16
1722347560000|2024-07-30 13:52:40|183814.9|183724.9|183809.3|183719.3|183815.7|183725.7|183804.2|183714.2|20
1722347570000|2024-07-30 13:52:50|183810.6|183720.6|183819.3|183729.3|183819.7|183729.7|183804.8|183714.8|23
1722347580000|2024-07-30 13:53:00|183819.5|183729.5|183809.8|183719.8|183819.5|183729.5|183809.8|183719.8|13
1722347590000|2024-07-30 13:53:10|183809.7|183719.7|183799|183709|183809.7|183719.7|183799|183709|8
1722347600000|2024-07-30 13:53:20|183800.2|183710.2|183766.1|183676.1|183800.2|183710.2|183763.7|183673.7|21
1722347610000|2024-07-30 13:53:30|183760.8|183670.8|183769.7|183679.7|183774.3|183684.3|183760.8|183670.8|20
1722347620000|2024-07-30 13:53:40|183769.8|183679.8|183766.8|183676.8|183772.1|183682.1|183754|183664|20
1722347630000|2024-07-30 13:53:50|183769.3|183679.3|183771.1|183681.1|183773.4|183683.4|183763.9|183673.9|19
1722347640000|2024-07-30 13:54:00|183769.8|183679.8|183781.7|183691.7|183790.4|183700.4|183769.7|183679.7|27
1722347650000|2024-07-30 13:54:10|183779.9|183689.9|183779.7|183689.7|183780.4|183690.4|183776.6|183686.6|19
1722347660000|2024-07-30 13:54:20|183778|183688|183756.2|183666.2|183778|183688|183752.9|183662.9|20
1722347670000|2024-07-30 13:54:30|183758.7|183668.7|183772.5|183682.5|183786.8|183696.8|183755.9|183665.9|19
1722347680000|2024-07-30 13:54:40|183773.1|183683.1|183782.5|183692.5|183782.5|183692.5|183773.1|183683.1|23
1722347690000|2024-07-30 13:54:50|183782.6|183692.6|183782.4|183692.4|183782.6|183692.6|183778.2|183688.2|7
1722347700000|2024-07-30 13:55:00|183780.9|183690.9|183735.2|183645.2|183787.2|183690.9|183735.2|183635.6|32
1722347710000|2024-07-30 13:55:10|183735.1|183645.1|183746.8|183656.8|183750.4|183660.4|183730.3|183640.3|21
1722347720000|2024-07-30 13:55:20|183746.6|183656.6|183744.9|183654.9|183771.4|183681.4|183734.3|183644.3|21
1722347730000|2024-07-30 13:55:30|183745|183655|183662.5|183572.5|183774.6|183684.6|183662.5|183572.5|31
1722347740000|2024-07-30 13:55:40|183666.9|183576.9|183659.7|183569.7|183669.2|183579.2|183659.7|183569.7|13
1722347750000|2024-07-30 13:55:50|183659.6|183569.6|183668.5|183538.5|183685.2|183569.6|183659.6|183538.5|14
1722347760000|2024-07-30 13:56:00|183667.6|183537.6|183649.7|183559.7|183667.6|183559.8|183649.7|183533.7|8
1722347770000|2024-07-30 13:56:10|183649.1|183559.1|183649|183559|183649.1|183559.1|183648.5|183558.5|4
1722347780000|2024-07-30 13:56:20|183645.8|183555.8|183567.1|183477.1|183645.9|183555.9|183557.1|183467.1|17
1722347790000|2024-07-30 13:56:30|183557.2|183467.2|183530.7|183440.7|183563.4|183473.4|183511.6|183421.6|18
1722347800000|2024-07-30 13:56:40|183517.6|183427.6|183523.8|183433.8|183525.7|183435.7|183507.9|183417.9|19
1722347810000|2024-07-30 13:56:50|183517.7|183427.7|183493.7|183403.7|183517.7|183427.7|183480.6|183390.6|15
1722347820000|2024-07-30 13:57:00|183486.4|183396.4|183489.2|183399.2|183492.2|183402.2|183486.4|183396.4|13
1722347830000|2024-07-30 13:57:10|183488|183398|183522.6|183432.6|183522.6|183432.6|183486.3|183396.3|16
1722347840000|2024-07-30 13:57:20|183522.7|183432.7|183526.3|183436.3|183531.1|183441.1|183519.3|183429.3|17
1722347850000|2024-07-30 13:57:30|183525.9|183435.9|183514.1|183424.1|183526|183436|183492|183402|21
1722347860000|2024-07-30 13:57:40|183515|183425|183520.1|183430.1|183526.9|183436.9|183514.2|183424.2|19
1722347870000|2024-07-30 13:57:50|183520.6|183430.6|183528.4|183438.4|183528.4|183438.4|183520.2|183430.2|9
1722347880000|2024-07-30 13:58:00|183527.6|183437.6|183525.9|183435.9|183539.9|183449.9|183501|183411|29
1722347890000|2024-07-30 13:58:10|183526.1|183436.1|183532.9|183442.9|183534.3|183444.3|183526.1|183436.1|23
1722347900000|2024-07-30 13:58:20|183535.9|183445.9|183525|183435|183535.9|183445.9|183516.4|183426.4|21
1722347910000|2024-07-30 13:58:30|183529|183439|183548.5|183418.5|183548.5|183446.6|183528.6|183407.3|22
1722347920000|2024-07-30 13:58:40|183548.3|183418.3|183501.7|183411.7|183548.3|183427.8|183501.7|183411.7|14
1722347930000|2024-07-30 13:58:50|183506.3|183416.3|183497.3|183407.3|183526.9|183436.5|183476.9|183386.9|26
1722347940000|2024-07-30 13:59:00|183504.2|183414.2|183512.2|183382.2|183535.6|183414.2|183479|183328|30
1722347950000|2024-07-30 13:59:10|183511.9|183381.9|183503.9|183373.9|183512.2|183382.2|183500.4|183370.4|17
1722347960000|2024-07-30 13:59:20|183503.8|183373.8|183436.1|183306.1|183508.1|183378.1|183411.7|183234.4|31
1722347970000|2024-07-30 13:59:30|183436.6|183306.6|183434.5|183304.5|183459|183329|183418.6|183288.6|21
1722347980000|2024-07-30 13:59:40|183433.5|183303.5|183469.9|183339.9|183487.7|183346.4|183409.6|183238.1|22
1722347990000|2024-07-30 13:59:50|183463.2|183333.2|183645.5|183303.5|183645.5|183333.2|183463.2|183262.7|13
1722348000000|2024-07-30 14:00:00|183646.6|183304.6|183690.4|183348.4|183715.6|183373.6|183583.7|183241.7|16
1722348010000|2024-07-30 14:00:10|183712.5|183370.5|183726|183496.1|183890.7|183641.5|183703.3|183370.5|28
1722348020000|2024-07-30 14:00:20|183681|183551|183727.8|183524.4|183729.1|183579.7|183681|183485|14
1722348030000|2024-07-30 14:00:30|183728.3|183524.7|183793.1|183663.1|183799.7|183669.7|183635.9|183497.8|29
1722348040000|2024-07-30 14:00:40|183793.4|183663.4|183669.2|183539.2|183793.4|183663.4|183667.6|183537.6|27
1722348050000|2024-07-30 14:00:50|183688.5|183558.5|183718|183588|183718|183588|183669.6|183539.6|21
1722348060000|2024-07-30 14:01:00|183701.9|183571.9|183699.8|183569.8|183701.9|183571.9|183694|183564|16
1722348070000|2024-07-30 14:01:10|183698.4|183568.4|183702|183572|183704.4|183574.4|183698.4|183568.4|13
1722348080000|2024-07-30 14:01:20|183700.8|183570.8|183698.4|183568.4|183708.8|183578.8|183698.4|183568.4|17
1722348090000|2024-07-30 14:01:30|183698.9|183568.9|183696.8|183566.8|183705.7|183575.7|183692.4|183562.4|31
1722348100000|2024-07-30 14:01:40|183695.9|183565.9|183715.3|183585.3|183715.3|183599|183667.6|183558.8|23
1722348110000|2024-07-30 14:01:50|183714.5|183584.5|183714.8|183584.8|183723.7|183602.3|183682.1|183576.8|33
1722348120000|2024-07-30 14:02:00|183718.8|183588.8|183714.9|183584.9|183728.5|183598.5|183708.1|183578.1|40
1722348130000|2024-07-30 14:02:10|183725.6|183595.6|183738.2|183608.2|183746|183625|183687.1|183579.2|37
1722348140000|2024-07-30 14:02:20|183740|183610|183883|183753|183883|183753|183734.3|183604.3|30
1722348150000|2024-07-30 14:02:30|183883.9|183753.9|183888.8|183758.8|183894.6|183764.6|183875.4|183745.4|33
1722348160000|2024-07-30 14:02:40|183888.2|183758.2|183908.1|183778.1|183909.2|183779.2|183885.7|183755.7|17
1722348170000|2024-07-30 14:02:50|183908|183778|183869.9|183739.9|183908.8|183778.8|183866.2|183736.2|19
1722348180000|2024-07-30 14:03:00|183873.2|183743.2|183853.8|183723.8|183880.8|183750.8|183844.9|183714.9|30
1722348190000|2024-07-30 14:03:10|183854.9|183724.9|183753.4|183623.4|183861.1|183731.1|183744.4|183614.4|38
1722348200000|2024-07-30 14:03:20|183754.7|183624.7|183766.4|183636.4|183768.2|183638.2|183749.9|183619.9|29
1722348210000|2024-07-30 14:03:30|183765.4|183635.4|183746|183616|183774.9|183644.9|183743|183613|25
1722348220000|2024-07-30 14:03:40|183746.2|183616.2|183827.2|183697.2|183836.6|183706.6|183732.5|183602.5|28
1722348230000|2024-07-30 14:03:50|183845|183715|183829.9|183699.9|183851.6|183721.6|183810.1|183680.1|33
1722348240000|2024-07-30 14:04:00|183831.6|183701.6|183828.3|183698.3|183843.1|183713.1|183828.3|183698.3|28
1722348250000|2024-07-30 14:04:10|183836.1|183706.1|183867.5|183737.5|183867.5|183737.5|183828|183698|31
1722348260000|2024-07-30 14:04:20|183868|183738|183911.5|183781.5|183923.5|183793.5|183859.2|183729.2|27
1722348270000|2024-07-30 14:04:30|183916.8|183786.8|183833.2|183743.2|183918|183788|183818.9|183723.2|30
1722348280000|2024-07-30 14:04:40|183835.9|183745.9|183839|183749|183839.7|183749.7|183825.4|183735.4|31
1722348290000|2024-07-30 14:04:50|183839.5|183749.5|183819.7|183689.7|183842.1|183752.1|183788.7|183689.7|33
1722348300000|2024-07-30 14:05:00|183821.5|183691.5|183812.6|183722.6|183861.3|183731.3|183807.8|183685.9|28
1722348310000|2024-07-30 14:05:10|183833.1|183703.1|183815.2|183685.2|183835.2|183705.2|183808.3|183678.3|31
1722348320000|2024-07-30 14:05:20|183814.2|183684.2|183888.5|183758.5|183890.8|183760.8|183804.1|183674.1|30
1722348330000|2024-07-30 14:05:30|183885.1|183755.1|183851.5|183761.5|183885.4|183767.1|183847.5|183755.1|11
1722348340000|2024-07-30 14:05:40|183852|183762|183840.1|183750.1|183852.5|183762.5|183826.6|183736.6|19
1722348350000|2024-07-30 14:05:50|183839.5|183749.5|183854.2|183764.2|183854.2|183764.2|183832.3|183742.3|28
1722348360000|2024-07-30 14:06:00|183856.5|183766.5|183866.5|183776.5|183868.2|183778.2|183846.6|183756.6|18
1722348370000|2024-07-30 14:06:10|183881.8|183751.8|183861.5|183731.5|183885|183755|183861.5|183731.5|16
1722348380000|2024-07-30 14:06:20|183862.6|183732.6|183881|183751|183884.8|183754.8|183854.2|183724.2|24
1722348390000|2024-07-30 14:06:30|183880.9|183750.9|183836.7|183746.7|183880.9|183750.9|183836|183720.7|20
1722348400000|2024-07-30 14:06:40|183836.9|183746.9|183926.6|183836.6|183931.9|183841.9|183834.3|183744.3|27
1722348410000|2024-07-30 14:06:50|183923.8|183833.8|183922|183832|183949.8|183859.8|183915.3|183825.3|24
1722348420000|2024-07-30 14:07:00|183920.5|183830.5|183839|183749|183920.5|183830.5|183839|183749|23
1722348430000|2024-07-30 14:07:10|183825|183735|183834.7|183744.7|183847.6|183757.6|183825|183735|22
1722348440000|2024-07-30 14:07:20|183832.3|183742.3|183889.9|183799.9|183892|183802|183824.8|183734.8|21
1722348450000|2024-07-30 14:07:30|183888.1|183798.1|183867.7|183777.7|183890.4|183800.4|183833.2|183743.2|24
1722348460000|2024-07-30 14:07:40|183869.8|183779.8|183869.3|183779.3|183870.5|183780.5|183865.4|183775.4|7
1722348470000|2024-07-30 14:07:50|183879.2|183789.2|183863.3|183773.3|183879.2|183789.2|183854.6|183764.6|15
1722348480000|2024-07-30 14:08:00|183860.1|183770.1|183854.8|183764.8|183860.1|183770.1|183853.3|183763.3|19
1722348490000|2024-07-30 14:08:10|183852.1|183762.1|183854.8|183764.8|183857.4|183767.4|183851.9|183761.9|8
1722348500000|2024-07-30 14:08:20|183857|183767|183857.1|183767.1|183859.2|183769.2|183854.2|183764.2|7
1722348510000|2024-07-30 14:08:30|183858.7|183768.7|183859|183769|183878.2|183788.2|183856.3|183766.3|22
1722348520000|2024-07-30 14:08:40|183855.9|183765.9|183876.9|183786.9|183878.1|183788.1|183849.9|183759.9|28
1722348530000|2024-07-30 14:08:50|183876.5|183786.5|183921.8|183791.8|183937.7|183807.7|183876|183786|30
1722348540000|2024-07-30 14:09:00|183920.6|183790.6|183956.6|183826.6|183956.6|183826.6|183918.8|183788.8|30
1722348550000|2024-07-30 14:09:10|183957.6|183827.6|183961.6|183831.6|183964.6|183834.6|183957.6|183827.6|13
1722348560000|2024-07-30 14:09:20|183961.4|183831.4|183967.3|183837.3|183970.7|183840.7|183961.2|183831.2|16
1722348570000|2024-07-30 14:09:30|183966.9|183836.9|183963.2|183833.2|183966.9|183836.9|183947.6|183817.6|23
1722348580000|2024-07-30 14:09:40|183963|183833|183961.6|183831.6|183963|183833|183947.7|183817.7|17
1722348590000|2024-07-30 14:09:50|183964|183834|183966.2|183836.2|183966.2|183836.2|183964|183834|5
1722348600000|2024-07-30 14:10:00|183966|183836|183948.8|183858.8|183966|183859|183944.6|183836|13
1722348610000|2024-07-30 14:10:10|183950.7|183860.7|183938|183808|183967.9|183861.6|183915.2|183785.2|29
1722348620000|2024-07-30 14:10:20|183936.3|183806.3|183946.1|183816.1|183946.5|183816.5|183935.7|183805.7|26
1722348630000|2024-07-30 14:10:30|183946.2|183816.2|183955.4|183825.4|183957.1|183827.1|183934.2|183804.2|29
1722348640000|2024-07-30 14:10:40|183953.5|183823.5|183960.8|183830.8|183961.9|183831.9|183943.1|183813.1|20
1722348650000|2024-07-30 14:10:50|183958.7|183828.7|183965.1|183835.1|183966|183836|183958.7|183828.7|15
1722348660000|2024-07-30 14:11:00|183965.2|183835.2|183968.1|183838.1|183969|183839|183965.2|183835.2|12
1722348670000|2024-07-30 14:11:10|183967.2|183837.2|183965.1|183835.1|183968|183838|183962|183832|12
1722348680000|2024-07-30 14:11:20|183965|183835|183963.8|183833.8|183966.6|183836.6|183958.2|183828.2|16
1722348690000|2024-07-30 14:11:30|183963.9|183833.9|183969.5|183839.5|183969.5|183839.5|183963.9|183833.9|15
1722348700000|2024-07-30 14:11:40|183966.8|183836.8|183967.1|183837.1|183967.1|183837.1|183966|183836|4
1722348710000|2024-07-30 14:11:50|183966|183836|184012.2|183882.2|184017.5|183887.5|183961|183831|24
1722348720000|2024-07-30 14:12:00|184015.2|183885.2|183959.3|183829.3|184020.1|183890.1|183959.3|183829.3|28
1722348730000|2024-07-30 14:12:10|183959.1|183829.1|183961.5|183831.5|183962.5|183832.5|183940|183810|20
1722348740000|2024-07-30 14:12:20|183961.6|183831.6|183908.6|183818.6|183961.6|183831.6|183907.7|183808.8|23
1722348750000|2024-07-30 14:12:30|183904.5|183814.5|183893.1|183803.1|183909.7|183819.7|183885.2|183795.2|21
1722348760000|2024-07-30 14:12:40|183888.3|183798.3|183918.8|183788.8|183918.8|183815.9|183882.5|183773.8|31
1722348770000|2024-07-30 14:12:50|183919.6|183789.6|183925.6|183795.6|183936.2|183806.2|183911.3|183781.3|33
1722348780000|2024-07-30 14:13:00|183921.9|183791.9|183929.1|183799.1|183935.2|183805.2|183921.9|183791.9|25
1722348790000|2024-07-30 14:13:10|183926.9|183796.9|183922.6|183792.6|183929|183799|183919.6|183789.6|23
1722348800000|2024-07-30 14:13:20|183921.6|183791.6|183910.3|183780.3|183921.6|183791.6|183898.9|183768.9|31
1722348810000|2024-07-30 14:13:30|183908|183778|183939.6|183809.6|183945.8|183815.8|183907.6|183777.6|30
1722348820000|2024-07-30 14:13:40|183943|183813|183962.7|183832.7|183962.7|183832.7|183941.2|183811.2|23
1722348830000|2024-07-30 14:13:50|183961.6|183831.6|183942.3|183812.3|183964.4|183834.4|183942.3|183812.3|30
1722348840000|2024-07-30 14:14:00|183939.2|183809.2|183948.2|183818.2|183953.8|183823.8|183939.2|183809.2|21
1722348850000|2024-07-30 14:14:10|183949.9|183819.9|183956|183826|183956|183826|183928.1|183798.1|33
1722348860000|2024-07-30 14:14:20|183959.7|183829.7|183966.4|183836.4|183967.5|183837.5|183954.4|183824.4|32
1722348870000|2024-07-30 14:14:30|183967.7|183837.7|183961.2|183831.2|183967.7|183837.7|183950.7|183820.7|27
1722348880000|2024-07-30 14:14:40|183960|183830|183955.1|183825.1|183960|183830|183950.2|183820.2|22
1722348890000|2024-07-30 14:14:50|183954|183824|183937.7|183847.7|183959|183847.7|183933.7|183818.2|20
1722348900000|2024-07-30 14:15:00|183940.3|183850.3|183940.8|183810.8|183944.8|183850.4|183933.2|183810.8|17
1722348910000|2024-07-30 14:15:10|183939.9|183809.9|183942.6|183812.6|183951.2|183821.2|183920.8|183790.8|30
1722348920000|2024-07-30 14:15:20|183942.7|183812.7|183936.5|183806.5|183942.9|183812.9|183911.2|183781.2|24
1722348930000|2024-07-30 14:15:30|183935.4|183805.4|183928.1|183798.1|183942.4|183812.4|183921.6|183791.6|30
1722348940000|2024-07-30 14:15:40|183927.5|183797.5|183947.4|183817.4|183953.4|183823.4|183922.4|183792.4|24
1722348950000|2024-07-30 14:15:50|183943.9|183813.9|183878.6|183748.6|183945.9|183815.9|183877.9|183747.9|25
1722348960000|2024-07-30 14:16:00|183878.7|183748.7|183894.1|183804.1|183901.6|183806.4|183878.2|183748.2|23
1722348970000|2024-07-30 14:16:10|183890.3|183800.3|183970.4|183840.4|183970.4|183840.4|183863.4|183755.8|25
1722348980000|2024-07-30 14:16:20|183974|183844|183972|183842|183976.9|183846.9|183969.8|183839.8|24
1722348990000|2024-07-30 14:16:30|183975.7|183845.7|183969.9|183839.9|183977.4|183847.4|183969.9|183839.9|18
1722349000000|2024-07-30 14:16:40|183970.2|183840.2|183954.4|183824.4|183970.2|183840.2|183954.4|183824.4|20
1722349010000|2024-07-30 14:16:50|183954.2|183824.2|183940.4|183810.4|183958.2|183828.2|183937.2|183807.2|25
1722349020000|2024-07-30 14:17:00|183940.3|183810.3|183850.5|183760.5|183940.3|183815.4|183847.2|183757.2|30
1722349030000|2024-07-30 14:17:10|183853.1|183763.1|183838.5|183748.5|183859.1|183769.1|183836.5|183746.5|20
1722349040000|2024-07-30 14:17:20|183841.2|183751.2|183829.2|183739.2|183841.2|183751.2|183818.9|183728.9|34
1722349050000|2024-07-30 14:17:30|183831|183741|183768.7|183678.7|183832.1|183742.1|183763.7|183673.7|30
1722349060000|2024-07-30 14:17:40|183767.4|183677.4|183775.2|183685.2|183775.2|183685.2|183760.7|183670.7|25
1722349070000|2024-07-30 14:17:50|183777.7|183687.7|183756.8|183666.8|183777.7|183687.7|183750.4|183660.4|23
1722349080000|2024-07-30 14:18:00|183758.3|183668.3|183788.6|183698.6|183788.6|183698.6|183753.4|183663.4|25
1722349090000|2024-07-30 14:18:10|183788.9|183698.9|183818|183728|183819.6|183729.6|183786.3|183696.3|17
1722349100000|2024-07-30 14:18:20|183818.7|183728.7|183823|183733|183823|183733|183816.5|183726.5|16
1722349110000|2024-07-30 14:18:30|183872.6|183782.6|183860.8|183770.8|183875.9|183785.9|183852.7|183762.7|23
1722349120000|2024-07-30 14:18:40|183859|183769|183872.8|183782.8|183872.8|183782.8|183857.3|183767.3|15
1722349130000|2024-07-30 14:18:50|183873.9|183783.9|183917.4|183827.4|183921.8|183831.8|183861.4|183771.4|25
1722349140000|2024-07-30 14:19:00|183917.2|183827.2|183853.9|183763.9|183918.8|183828.8|183853.9|183763.9|23
1722349150000|2024-07-30 14:19:10|183853.7|183763.7|183843.5|183753.5|183863.7|183773.7|183843.5|183753.5|20
1722349160000|2024-07-30 14:19:20|183842|183752|183848.6|183758.6|183848.6|183758.6|183838.2|183748.2|22
1722349170000|2024-07-30 14:19:30|183847.9|183757.9|183842.4|183752.4|183853.6|183763.6|183840.2|183750.2|27
1722349180000|2024-07-30 14:19:40|183843.2|183753.2|183838.3|183748.3|183849.5|183759.5|183837.8|183747.8|18
1722349190000|2024-07-30 14:19:50|183840.4|183750.4|183768.9|183678.9|183842.8|183752.8|183768.9|183678.9|19
1722349200000|2024-07-30 14:20:00|183770.2|183680.2|183767.7|183677.7|183799.5|183709.5|183763.7|183673.7|34
1722349210000|2024-07-30 14:20:10|183768|183678|183766.9|183676.9|183772.4|183682.4|183766.8|183676.8|15
1722349220000|2024-07-30 14:20:20|183767.8|183677.8|183777.9|183687.9|183777.9|183687.9|183767.4|183677.4|21
1722349230000|2024-07-30 14:20:30|183773.4|183683.4|183762.1|183672.1|183773.6|183683.6|183759.5|183669.5|17
1722349240000|2024-07-30 14:20:40|183762|183672|183771.4|183681.4|183794|183704|183752.5|183662.5|32
1722349250000|2024-07-30 14:20:50|183768.7|183678.7|183758.9|183668.9|183771.5|183681.5|183758.2|183668.2|25
1722349260000|2024-07-30 14:21:00|183768.9|183678.9|183762.2|183672.2|183773.6|183683.6|183752.6|183662.6|25
1722349270000|2024-07-30 14:21:10|183758.6|183668.6|183754|183664|183758.6|183668.6|183749.1|183659.1|21
1722349280000|2024-07-30 14:21:20|183754.1|183664.1|183751.2|183661.2|183754.1|183664.1|183749.8|183659.8|12
1722349290000|2024-07-30 14:21:30|183748.2|183658.2|183751.5|183661.5|183753.7|183663.7|183742.4|183652.4|23
1722349300000|2024-07-30 14:21:40|183747|183657|183742.4|183652.4|183747|183657|183740.2|183650.2|19
1722349310000|2024-07-30 14:21:50|183744.2|183654.2|183765.2|183675.2|183765.2|183675.2|183743.1|183653.1|20
1722349320000|2024-07-30 14:22:00|183763.7|183673.7|183750.8|183660.8|183763.7|183673.7|183748.3|183658.3|26
1722349330000|2024-07-30 14:22:10|183747.4|183657.4|183762.9|183672.9|183764.8|183674.8|183747.4|183657.4|34
1722349340000|2024-07-30 14:22:20|183762.8|183672.8|183766.6|183676.6|183768.7|183678.7|183759.3|183669.3|16
1722349350000|2024-07-30 14:22:30|183767.8|183677.8|183770.4|183680.4|183772.4|183682.4|183767.8|183677.8|12
1722349360000|2024-07-30 14:22:40|183771.1|183681.1|183769.9|183679.9|183771.1|183681.1|183769.9|183679.9|2
1722349370000|2024-07-30 14:22:50|183771.1|183681.1|183783|183693|183784.8|183694.8|183771.1|183681.1|10
1722349380000|2024-07-30 14:23:00|183784.5|183694.5|183783|183693|183785.7|183695.7|183783|183693|7
1722349390000|2024-07-30 14:23:10|183782.9|183692.9|183846.8|183756.8|183866.9|183776.9|183782.9|183692.9|23
1722349400000|2024-07-30 14:23:20|183846.7|183756.7|183835.7|183745.7|183848.5|183758.5|183826.2|183736.2|26
1722349410000|2024-07-30 14:23:30|183837|183747|183801.9|183711.9|183844.8|183754.8|183787.1|183697.1|24
1722349420000|2024-07-30 14:23:40|183795.5|183705.5|183761.7|183671.7|183797.5|183707.5|183757.9|183667.9|26
1722349430000|2024-07-30 14:23:50|183760.8|183670.8|183762.3|183672.3|183769.9|183679.9|183757.5|183667.5|19
1722349440000|2024-07-30 14:24:00|183766|183676|183754|183664|183767.8|183677.8|183752.1|183662.1|23
1722349450000|2024-07-30 14:24:10|183754.5|183664.5|183756.1|183666.1|183761.7|183671.7|183754.5|183664.5|21
1722349460000|2024-07-30 14:24:20|183756.2|183666.2|183751.3|183661.3|183760.6|183670.6|183751.1|183661.1|16
1722349470000|2024-07-30 14:24:30|183749.4|183659.4|183752|183662|183752.5|183662.5|183746.1|183656.1|15
1722349480000|2024-07-30 14:24:40|183751.2|183661.2|183832.5|183742.5|183855.7|183765.7|183749.4|183659.4|29
1722349490000|2024-07-30 14:24:50|183833.4|183743.4|183833.8|183743.8|183850.9|183760.9|183831.3|183741.3|29
1722349500000|2024-07-30 14:25:00|183833.7|183743.7|183855.6|183765.6|183870.1|183780.1|183832.3|183742.3|27
1722349510000|2024-07-30 14:25:10|183856.7|183766.7|183860.6|183770.6|183862.5|183772.5|183856.4|183766.4|16
1722349520000|2024-07-30 14:25:20|183864.5|183774.5|183867.3|183777.3|183914.1|183824.1|183861.5|183771.5|28
1722349530000|2024-07-30 14:25:30|183869.8|183779.8|183910.2|183820.2|183912.3|183822.3|183869.8|183779.8|26
1722349540000|2024-07-30 14:25:40|183912.2|183822.2|183859.2|183769.2|183912.5|183822.5|183858|183768|18
1722349550000|2024-07-30 14:25:50|183861.7|183771.7|183910.8|183820.8|183915.9|183825.9|183861.1|183771.1|27
1722349560000|2024-07-30 14:26:00|183906.2|183816.2|183917.9|183827.9|183928.6|183838.6|183906.2|183816.2|29
1722349570000|2024-07-30 14:26:10|183919.5|183829.5|183895.5|183805.5|183919.5|183829.5|183895.5|183805.5|32
1722349580000|2024-07-30 14:26:20|183896.5|183806.5|183909.7|183819.7|183911.7|183821.7|183860.8|183770.8|25
1722349590000|2024-07-30 14:26:30|183909.8|183819.8|183906.1|183816.1|183915.4|183825.4|183903.5|183813.5|22
1722349600000|2024-07-30 14:26:40|183906.3|183816.3|183848.1|183758.1|183907.9|183817.9|183844.5|183754.5|21
1722349610000|2024-07-30 14:26:50|183848|183758|183857.6|183767.6|183862.2|183772.2|183846.3|183756.3|18
1722349620000|2024-07-30 14:27:00|183862.1|183772.1|183871|183781|183871.7|183781.7|183849.4|183759.4|18
1722349630000|2024-07-30 14:27:10|183871.8|183781.8|183872|183782|183874|183784|183857.5|183767.5|18
1722349640000|2024-07-30 14:27:20|183876.1|183786.1|183867|183777|183898.3|183808.3|183866.7|183776.7|30
1722349650000|2024-07-30 14:27:30|183862.7|183772.7|183866.8|183776.8|183869.4|183779.4|183858.1|183768.1|28
1722349660000|2024-07-30 14:27:40|183862.1|183772.1|183861.6|183771.6|183878.9|183788.9|183853|183763|24
1722349670000|2024-07-30 14:27:50|183861.9|183771.9|183865.3|183775.3|183865.3|183775.3|183854.4|183764.4|16
1722349680000|2024-07-30 14:28:00|183867.8|183777.8|183922.1|183832.1|183927.4|183837.4|183866.9|183776.9|18
1722349690000|2024-07-30 14:28:10|183921.8|183831.8|183920.7|183830.7|183921.8|183831.8|183909.5|183819.5|22
1722349700000|2024-07-30 14:28:20|183913.1|183823.1|183918.5|183828.5|183924|183834|183910.1|183820.1|24
1722349710000|2024-07-30 14:28:30|183924.5|183834.5|183928.4|183838.4|183928.5|183838.5|183916.7|183826.7|25
1722349720000|2024-07-30 14:28:40|183927.8|183837.8|183929.8|183839.8|183932.1|183842.1|183927.8|183837.8|17
1722349730000|2024-07-30 14:28:50|183928.7|183838.7|183927.1|183837.1|183936.9|183846.9|183927.1|183837.1|19
1722349740000|2024-07-30 14:29:00|183927.9|183837.9|183931.7|183841.7|183954.1|183864.1|183925.8|183835.8|25
1722349750000|2024-07-30 14:29:10|183931.6|183841.6|183947.5|183857.5|183953.9|183863.9|183930.7|183840.7|21
1722349760000|2024-07-30 14:29:20|183947.3|183857.3|183935.6|183845.6|183951.2|183861.2|183935.6|183845.6|14
1722349770000|2024-07-30 14:29:30|183944|183854|183933.4|183843.4|183944|183854|183929.7|183839.7|20
1722349780000|2024-07-30 14:29:40|183933.5|183843.5|183889.3|183799.3|183933.5|183843.5|183867.2|183777.2|17
1722349790000|2024-07-30 14:29:50|183890.8|183800.8|183890.8|183800.8|183892.9|183802.9|183888.1|183798.1|22
1722349800000|2024-07-30 14:30:00|183891.1|183801.1|183892.8|183802.8|183906.9|183816.9|183886.8|183796.8|35
1722349810000|2024-07-30 14:30:10|183941.7|183851.7|183951.9|183861.9|183963.1|183873.1|183928.7|183838.7|27
1722349820000|2024-07-30 14:30:20|183953|183863|183956.9|183866.9|183959.6|183869.6|183953|183863|18
1722349830000|2024-07-30 14:30:30|183953.8|183863.8|183946.7|183856.7|183956.9|183866.9|183941.7|183851.7|23
1722349840000|2024-07-30 14:30:40|183943.8|183853.8|183947.4|183857.4|183948|183858|183940.2|183850.2|12
1722349850000|2024-07-30 14:30:50|183948.1|183858.1|183959|183869|183959|183869|183948.1|183858.1|9
1722349860000|2024-07-30 14:31:00|183958.6|183868.6|183932.1|183842.1|183971|183881|183922.1|183832.1|26
1722349870000|2024-07-30 14:31:10|183931.7|183841.7|183939.5|183849.5|183939.5|183849.5|183931.7|183841.7|17
1722349880000|2024-07-30 14:31:20|183939.6|183849.6|183937.4|183847.4|183940.4|183850.4|183930.1|183840.1|8
1722349890000|2024-07-30 14:31:30|183939|183849|183901.5|183811.5|183940.8|183850.8|183901.5|183811.5|19
1722349900000|2024-07-30 14:31:40|183901.6|183811.6|183899.4|183809.4|183902.4|183812.4|183897.3|183807.3|11
1722349910000|2024-07-30 14:31:50|183898.4|183808.4|183901.4|183811.4|183905.9|183815.9|183898.1|183808.1|10
1722349920000|2024-07-30 14:32:00|183901.1|183811.1|183905.1|183815.1|183905.3|183815.3|183898.8|183808.8|21
1722349930000|2024-07-30 14:32:10|183911.1|183821.1|183926.9|183836.9|183934.2|183844.2|183911.1|183821.1|23
1722349940000|2024-07-30 14:32:20|183927.9|183837.9|183923.7|183833.7|183928.1|183838.1|183923.3|183833.3|15
1722349950000|2024-07-30 14:32:30|183923.9|183833.9|183864.2|183774.2|183923.9|183833.9|183864.2|183774.2|24
1722349960000|2024-07-30 14:32:40|183864.4|183774.4|183889.9|183799.9|183890.2|183800.2|183864|183774|21
1722349970000|2024-07-30 14:32:50|183890|183800|183887|183797|183890|183800|183886.6|183796.6|17
1722349980000|2024-07-30 14:33:00|183884.2|183794.2|183871.8|183781.8|183887|183797|183871.6|183781.6|22
1722349990000|2024-07-30 14:33:10|183871|183781|183869.6|183779.6|183871.9|183781.9|183867.3|183777.3|16
1722350000000|2024-07-30 14:33:20|183869.2|183779.2|183879.4|183789.4|183882.3|183792.3|183869.2|183779.2|16
1722350010000|2024-07-30 14:33:30|183883.5|183793.5|183886.9|183796.9|183896.3|183806.3|183878.7|183788.7|22
1722350020000|2024-07-30 14:33:40|183885.6|183795.6|183879.9|183789.9|183888.4|183798.4|183877|183787|14
1722350030000|2024-07-30 14:33:50|183877.7|183787.7|183841.1|183751.1|183884.1|183794.1|183841.1|183751.1|18
1722350040000|2024-07-30 14:34:00|183845|183755|183862.2|183772.2|183862.2|183772.2|183845|183755|22
1722350050000|2024-07-30 14:34:10|183863.8|183773.8|183859.4|183769.4|183864.5|183774.5|183858.9|183768.9|12
1722350060000|2024-07-30 14:34:20|183862.1|183772.1|183858.1|183768.1|183863.8|183773.8|183853.4|183763.4|21
1722350070000|2024-07-30 14:34:30|183856.2|183766.2|183849.6|183759.6|183858.3|183768.3|183846.8|183756.8|16
1722350080000|2024-07-30 14:34:40|183849.7|183759.7|183843.7|183753.7|183849.7|183759.7|183843.6|183753.6|10
1722350090000|2024-07-30 14:34:50|183844.4|183754.4|183779.3|183689.3|183846.6|183756.6|183768.5|183678.5|20
1722350100000|2024-07-30 14:35:00|183780.3|183690.3|183798.5|183708.5|183802.2|183712.2|183770.3|183680.3|21
1722350110000|2024-07-30 14:35:10|183800|183710|183822.4|183732.4|183835.3|183745.3|183800|183710|16
1722350120000|2024-07-30 14:35:20|183819.4|183729.4|183869.4|183779.4|183871.7|183781.7|183819.4|183729.4|27
1722350130000|2024-07-30 14:35:30|183867|183777|183912.2|183822.2|183920|183830|183865.8|183775.8|25
1722350140000|2024-07-30 14:35:40|183915|183825|183917.6|183827.6|183923.5|183833.5|183911|183821|31
1722350150000|2024-07-30 14:35:50|183918.6|183828.6|183926.4|183836.4|183928.9|183838.9|183918.6|183828.6|24
1722350160000|2024-07-30 14:36:00|183927|183837|183937.6|183847.6|183940|183850|183922.1|183832.1|32
1722350170000|2024-07-30 14:36:10|183937.4|183847.4|183938.5|183848.5|183945.9|183855.9|183935.8|183845.8|27
1722350180000|2024-07-30 14:36:20|183938.6|183848.6|183940.7|183850.7|183942.9|183852.9|183936.6|183846.6|27
1722350190000|2024-07-30 14:36:30|183941.9|183851.9|183939.2|183849.2|183950.3|183860.3|183937|183847|24
1722350200000|2024-07-30 14:36:40|183939.1|183849.1|183919.1|183829.1|183939.2|183849.2|183918.6|183828.6|20
1722350210000|2024-07-30 14:36:50|183919|183829|183909.9|183819.9|183919|183829|183889.1|183799.1|21
1722350220000|2024-07-30 14:37:00|183907.6|183817.6|183891.3|183801.3|183910.6|183820.6|183881.6|183791.6|29
1722350230000|2024-07-30 14:37:10|183888.7|183798.7|183896|183806|183896.6|183806.6|183877.5|183787.5|21
1722350240000|2024-07-30 14:37:20|183894.8|183804.8|183890.6|183800.6|183898.2|183808.2|183885.7|183795.7|21
1722350250000|2024-07-30 14:37:30|183889.5|183799.5|183887.7|183797.7|183895.1|183805.1|183885.5|183795.5|22
1722350260000|2024-07-30 14:37:40|183884|183794|183893.1|183803.1|183893.3|183803.3|183873.8|183783.8|21
1722350270000|2024-07-30 14:37:50|183892.4|183802.4|183879.5|183789.5|183892.4|183802.4|183877.4|183787.4|22
1722350280000|2024-07-30 14:38:00|183881.5|183791.5|183885|183795|183891.9|183801.9|183871.2|183781.2|27
1722350290000|2024-07-30 14:38:10|183886.3|183796.3|183875.3|183785.3|183889.5|183799.5|183873.5|183783.5|21
1722350300000|2024-07-30 14:38:20|183872.5|183782.5|183878.5|183788.5|183880.1|183790.1|183872.5|183782.5|19
1722350310000|2024-07-30 14:38:30|183878.6|183788.6|183876.3|183786.3|183879.1|183789.1|183874.7|183784.7|13
1722350320000|2024-07-30 14:38:40|183878.9|183788.9|183921.4|183831.4|183921.4|183831.4|183878.9|183788.9|15
1722350330000|2024-07-30 14:38:50|183916.9|183826.9|183924.8|183834.8|183928.7|183838.7|183915.1|183825.1|24
1722350340000|2024-07-30 14:39:00|183914.9|183824.9|183921.9|183831.9|183923.9|183833.9|183914.9|183824.9|25
1722350350000|2024-07-30 14:39:10|183921|183831|183910.4|183820.4|183921|183831|183903|183813|18
1722350360000|2024-07-30 14:39:20|183912.1|183822.1|183878.9|183788.9|183912.1|183822.1|183878.9|183788.9|17
1722350370000|2024-07-30 14:39:30|183880.8|183790.8|183874.6|183784.6|183887.2|183797.2|183874.3|183784.3|26
1722350380000|2024-07-30 14:39:40|183876.8|183786.8|183840.5|183750.5|183876.8|183786.8|183837.4|183747.4|26
1722350390000|2024-07-30 14:39:50|183838.3|183748.3|183832.4|183742.4|183838.3|183748.3|183825.4|183735.4|29
1722350400000|2024-07-30 14:40:00|183830.4|183740.4|183858.2|183768.2|183859.9|183769.9|183830.4|183740.4|26
1722350410000|2024-07-30 14:40:10|183858.1|183768.1|183864.5|183774.5|183868.5|183778.5|183854|183764|22
1722350420000|2024-07-30 14:40:20|183864.3|183774.3|183897.4|183807.4|183897.6|183807.6|183860|183770|21
1722350430000|2024-07-30 14:40:30|183907.8|183817.8|183916.7|183826.7|183925.5|183835.5|183907.8|183817.8|26
1722350440000|2024-07-30 14:40:40|183913|183823|183933.8|183843.8|183937.4|183847.4|183913|183823|39
1722350450000|2024-07-30 14:40:50|183933.9|183843.9|183950|183860|183955.9|183865.9|183933.9|183843.9|20
1722350460000|2024-07-30 14:41:00|183949.3|183859.3|183952.6|183862.6|183952.6|183862.6|183947.5|183857.5|5
1722350470000|2024-07-30 14:41:10|183952.8|183862.8|183953.7|183863.7|183958.9|183868.9|183951.4|183861.4|19
1722350480000|2024-07-30 14:41:20|183951.8|183861.8|183948.5|183858.5|183954.7|183864.7|183948.5|183858.5|11
1722350490000|2024-07-30 14:41:30|183947.1|183857.1|183949.7|183859.7|183953.6|183863.6|183947.1|183857.1|8
1722350500000|2024-07-30 14:41:40|183947.8|183857.8|183943.5|183853.5|183951.1|183861.1|183943.5|183853.5|13
1722350510000|2024-07-30 14:41:50|183945.5|183855.5|183900.3|183810.3|183945.5|183855.5|183898.5|183808.5|14
1722350520000|2024-07-30 14:42:00|183899.8|183809.8|183878.9|183788.9|183899.8|183809.8|183878.4|183788.4|13
1722350530000|2024-07-30 14:42:10|183881.2|183791.2|183939.4|183849.4|183941.9|183851.9|183880|183790|33
1722350540000|2024-07-30 14:42:20|183941.9|183851.9|183939.7|183849.7|183945|183855|183936.2|183846.2|15
1722350550000|2024-07-30 14:42:30|183940.8|183850.8|183934.4|183844.4|183944.3|183854.3|183934.4|183844.4|10
1722350560000|2024-07-30 14:42:40|183932.8|183842.8|183937.6|183847.6|183941.3|183851.3|183932.3|183842.3|16
1722350570000|2024-07-30 14:42:50|183937.8|183847.8|183934|183844|183937.8|183847.8|183929.8|183839.8|14
1722350580000|2024-07-30 14:43:00|183937.5|183847.5|183937.9|183847.9|183940.3|183850.3|183931.7|183841.7|17
1722350590000|2024-07-30 14:43:10|183938.2|183848.2|183933.2|183843.2|183941.5|183851.5|183933.2|183843.2|15
1722350600000|2024-07-30 14:43:20|183897.8|183807.8|183873.2|183783.2|183897.8|183807.8|183869.8|183779.8|26
1722350610000|2024-07-30 14:43:30|183871.3|183781.3|183875.9|183785.9|183885.4|183795.4|183868.2|183778.2|10
1722350620000|2024-07-30 14:43:40|183880.5|183790.5|183907.8|183817.8|183916.9|183826.9|183878.1|183788.1|18
1722350630000|2024-07-30 14:43:50|183907.9|183817.9|183875|183785|183907.9|183817.9|183874.8|183784.8|20
1722350640000|2024-07-30 14:44:00|183874.2|183784.2|183872.4|183782.4|183879|183789|183871.1|183781.1|14
1722350650000|2024-07-30 14:44:10|183873.4|183783.4|183879.2|183789.2|183880.9|183790.9|183872|183782|21
1722350660000|2024-07-30 14:44:20|183882.4|183792.4|183876.1|183786.1|183886.4|183796.4|183876.1|183786.1|13
1722350670000|2024-07-30 14:44:30|183875.2|183785.2|183873.9|183783.9|183876.8|183786.8|183873.6|183783.6|13
1722350680000|2024-07-30 14:44:40|183871.6|183781.6|183876.8|183786.8|183876.8|183786.8|183871.6|183781.6|21
1722350690000|2024-07-30 14:44:50|183874.2|183784.2|183876.5|183786.5|183876.7|183786.7|183874.2|183784.2|10
1722350700000|2024-07-30 14:45:00|183876.6|183786.6|183877.4|183787.4|183896.7|183806.7|183875.9|183785.9|25
1722350710000|2024-07-30 14:45:10|183876.3|183786.3|183915|183825|183920.1|183830.1|183876.3|183786.3|21
1722350720000|2024-07-30 14:45:20|183914.5|183824.5|183928.5|183838.5|183932.9|183842.9|183910.9|183820.9|22
1722350730000|2024-07-30 14:45:30|183928.1|183838.1|183929.3|183839.3|183939.1|183849.1|183927.7|183837.7|28
1722350740000|2024-07-30 14:45:40|183921.2|183831.2|183916.4|183826.4|183927.7|183837.7|183916.3|183826.3|25
1722350750000|2024-07-30 14:45:50|183916.7|183826.7|183906.7|183816.7|183916.7|183826.7|183906.7|183816.7|13
1722350760000|2024-07-30 14:46:00|183899.5|183809.5|183891.7|183801.7|183899.5|183809.5|183881.6|183791.6|19
1722350770000|2024-07-30 14:46:10|183890.3|183800.3|183891.6|183801.6|183891.9|183801.9|183890.1|183800.1|8
1722350780000|2024-07-30 14:46:20|183893|183803|183903.2|183813.2|183903.2|183813.2|183893|183803|19
1722350790000|2024-07-30 14:46:30|183900.6|183810.6|183923.8|183833.8|183923.8|183833.8|183900.6|183810.6|21
1722350800000|2024-07-30 14:46:40|183917.5|183827.5|183907.8|183817.8|183917.5|183827.5|183903.9|183813.9|21
1722350810000|2024-07-30 14:46:50|183908|183818|183897.8|183807.8|183908.2|183818.2|183897.3|183807.3|15
1722350820000|2024-07-30 14:47:00|183898|183808|183881.3|183791.3|183898|183808|183879.4|183789.4|21
1722350830000|2024-07-30 14:47:10|183880.4|183790.4|183876|183786|183880.4|183790.4|183875.3|183785.3|11
1722350840000|2024-07-30 14:47:20|183877.5|183787.5|183872.5|183782.5|183877.5|183787.5|183871.9|183781.9|11
1722350850000|2024-07-30 14:47:30|183873.3|183783.3|183849|183759|183873.3|183783.3|183824.7|183734.7|19
1722350860000|2024-07-30 14:47:40|183849.2|183759.2|183830|183740|183877.4|183787.4|183830|183740|23
1722350870000|2024-07-30 14:47:50|183831.1|183741.1|183817.9|183727.9|183834|183744|183817.9|183727.9|21
1722350880000|2024-07-30 14:48:00|183817.2|183727.2|183791.8|183701.8|183817.2|183727.2|183783.5|183693.5|28
1722350890000|2024-07-30 14:48:10|183791.2|183701.2|183794.1|183704.1|183796|183706|183780.1|183690.1|29
1722350900000|2024-07-30 14:48:20|183790.1|183700.1|183777.7|183687.7|183790.4|183700.4|183776.3|183686.3|26
1722350910000|2024-07-30 14:48:30|183779.7|183689.7|183764.6|183674.6|183783.2|183693.2|183762.2|183672.2|27
1722350920000|2024-07-30 14:48:40|183766.2|183676.2|183767.8|183677.8|183773.8|183683.8|183763.1|183673.1|24
1722350930000|2024-07-30 14:48:50|183767.7|183677.7|183764.1|183674.1|183768.1|183678.1|183762.3|183672.3|15
1722350940000|2024-07-30 14:49:00|183764.3|183674.3|183707|183617|183771.6|183681.6|183707|183617|25
1722350950000|2024-07-30 14:49:10|183671|183581|183691.4|183601.4|183703.9|183613.9|183671|183581|34
1722350960000|2024-07-30 14:49:20|183690.3|183600.3|183690.2|183600.2|183696.5|183606.5|183677.2|183587.2|25
1722350970000|2024-07-30 14:49:30|183691|183601|183673|183583|183696.3|183606.3|183673|183583|24
1722350980000|2024-07-30 14:49:40|183674.5|183584.5|183697.8|183607.8|183701|183611|183674.5|183584.5|29
1722350990000|2024-07-30 14:49:50|183698.2|183608.2|183683.2|183593.2|183698.5|183608.5|183683|183593|18
1722351000000|2024-07-30 14:50:00|183682.7|183592.7|183635.1|183545.1|183685|183595|183623.4|183533.4|32
1722351010000|2024-07-30 14:50:10|183638.7|183548.7|183640.6|183550.6|183653.1|183563.1|183631|183541|30
1722351020000|2024-07-30 14:50:20|183640.1|183550.1|183617.2|183487.2|183640.1|183550.1|183594.3|183474.8|23
1722351030000|2024-07-30 14:50:30|183617|183487|183591.8|183501.8|183619.6|183504.4|183578.1|183467.1|32
1722351040000|2024-07-30 14:50:40|183592|183502|183585.8|183495.8|183592.8|183502.8|183585.4|183495.4|19
1722351050000|2024-07-30 14:50:50|183587.6|183497.6|183568|183478|183587.9|183497.9|183564.4|183474.4|28
1722351060000|2024-07-30 14:51:00|183568.2|183478.2|183626.9|183536.9|183643.9|183553.9|183563.4|183473.4|25
1722351070000|2024-07-30 14:51:10|183625.1|183535.1|183639.5|183549.5|183644.7|183554.7|183625.1|183535.1|35
1722351080000|2024-07-30 14:51:20|183643.9|183553.9|183626.4|183536.4|183643.9|183553.9|183626.1|183536.1|23
1722351090000|2024-07-30 14:51:30|183624.5|183534.5|183625.3|183535.3|183647.5|183557.5|183621.4|183531.4|34
1722351100000|2024-07-30 14:51:40|183629.9|183539.9|183670|183580|183670.5|183580.5|183629.9|183539.9|26
1722351110000|2024-07-30 14:51:50|183668.4|183578.4|183668.1|183578.1|183669.1|183579.1|183661.9|183571.9|26
1722351120000|2024-07-30 14:52:00|183666.9|183576.9|183600|183510|183666.9|183576.9|183599.2|183509.2|32
1722351130000|2024-07-30 14:52:10|183587.8|183497.8|183619.4|183529.4|183627.3|183537.3|183587.8|183497.8|27
1722351140000|2024-07-30 14:52:20|183625.3|183535.3|183596.7|183506.7|183625.3|183535.3|183585.1|183495.1|33
1722351150000|2024-07-30 14:52:30|183594.2|183504.2|183559.6|183469.6|183597.5|183507.5|183557.2|183467.2|33
1722351160000|2024-07-30 14:52:40|183560.1|183470.1|183570.6|183440.6|183575.9|183470.1|183539.8|183430.9|29
1722351170000|2024-07-30 14:52:50|183570.7|183440.7|183490|183400|183570.7|183440.7|183482.8|183382.9|33
1722351180000|2024-07-30 14:53:00|183490.3|183400.3|183502.8|183412.8|183533.7|183443.7|183487.6|183384.7|32
1722351190000|2024-07-30 14:53:10|183500.5|183410.5|183536.7|183406.7|183557.8|183467.8|183500.5|183406.7|27
1722351200000|2024-07-30 14:53:20|183520.5|183390.5|183490.1|183400.1|183524.7|183423|183488.7|183390.5|33
1722351210000|2024-07-30 14:53:30|183491.4|183401.4|183497|183407|183506.4|183416.4|183491.4|183401.4|38
1722351220000|2024-07-30 14:53:40|183502.4|183412.4|183493.5|183403.5|183507|183417|183489.5|183399.5|31
1722351230000|2024-07-30 14:53:50|183497.8|183407.8|183441.4|183351.4|183497.9|183407.9|183427.3|183337.3|25
1722351240000|2024-07-30 14:54:00|183454.8|183364.8|183441|183351|183454.8|183364.8|183436.8|183346.8|33
1722351250000|2024-07-30 14:54:10|183442.3|183352.3|183394|183304|183443.1|183353.1|183374.7|183284.7|23
1722351260000|2024-07-30 14:54:20|183389.1|183299.1|183470.8|183380.8|183482.4|183392.4|183388.9|183298.9|24
1722351270000|2024-07-30 14:54:30|183468.6|183378.6|183482.2|183392.2|183485.2|183395.2|183450.5|183360.5|25
1722351280000|2024-07-30 14:54:40|183481.2|183391.2|183476|183386|183481.2|183391.2|183453.8|183363.8|27
1722351290000|2024-07-30 14:54:50|183479.8|183389.8|183422.2|183332.2|183479.8|183389.8|183422.2|183332.2|19
1722351300000|2024-07-30 14:55:00|183423.1|183333.1|183434.9|183344.9|183434.9|183344.9|183413.9|183323.9|36
1722351310000|2024-07-30 14:55:10|183434.1|183344.1|183444.1|183354.1|183444.1|183354.1|183423.2|183333.2|24
1722351320000|2024-07-30 14:55:20|183443.4|183353.4|183419.6|183329.6|183446.6|183356.6|183419.6|183329.6|32
1722351330000|2024-07-30 14:55:30|183418.7|183328.7|183429.2|183339.2|183429.2|183339.2|183411|183321|26
1722351340000|2024-07-30 14:55:40|183432.8|183342.8|183349.9|183259.9|183432.8|183342.8|183349.9|183259.9|37
1722351350000|2024-07-30 14:55:50|183354.9|183264.9|183353.4|183263.4|183369.9|183279.9|183347.2|183257.2|33
1722351360000|2024-07-30 14:56:00|183354.5|183264.5|183351.4|183261.4|183362|183272|183349.3|183259.3|28
1722351370000|2024-07-30 14:56:10|183352|183262|183343.8|183253.8|183362.2|183272.2|183337.3|183247.3|32
1722351380000|2024-07-30 14:56:20|183348.2|183258.2|183460.7|183370.7|183465.9|183375.9|183348.2|183258.2|25
1722351390000|2024-07-30 14:56:30|183462.2|183372.2|183459.1|183369.1|183462.2|183372.2|183429.4|183339.4|23
1722351400000|2024-07-30 14:56:40|183454.9|183364.9|183449.5|183359.5|183467.8|183377.8|183449.5|183359.5|29
1722351410000|2024-07-30 14:56:50|183449.9|183359.9|183445.5|183355.5|183464.6|183374.6|183444.6|183354.6|28
1722351420000|2024-07-30 14:57:00|183447.6|183357.6|183453.9|183363.9|183462.8|183372.8|183442.6|183352.6|28
1722351430000|2024-07-30 14:57:10|183450.8|183360.8|183440.4|183350.4|183455.9|183365.9|183440.4|183350.4|18
1722351440000|2024-07-30 14:57:20|183440.6|183350.6|183424.3|183334.3|183440.9|183350.9|183399|183309|30
1722351450000|2024-07-30 14:57:30|183452.2|183362.2|183454.2|183364.2|183469|183379|183452.2|183362.2|32
1722351460000|2024-07-30 14:57:40|183455|183365|183439.2|183349.2|183456.9|183366.9|183427.4|183337.4|27
1722351470000|2024-07-30 14:57:50|183439.1|183349.1|183444.1|183354.1|183444.2|183354.2|183431.4|183341.4|28
1722351480000|2024-07-30 14:58:00|183443.4|183353.4|183439.5|183349.5|183448.7|183358.7|183435.8|183345.8|30
1722351490000|2024-07-30 14:58:10|183439.4|183349.4|183437.5|183347.5|183446.3|183356.3|183437.3|183347.3|19
1722351500000|2024-07-30 14:58:20|183437.4|183347.4|183423.3|183333.3|183447.5|183357.5|183423.3|183333.3|25
1722351510000|2024-07-30 14:58:30|183423.4|183333.4|183421.6|183331.6|183426.8|183336.8|183421.6|183331.6|13
1722351520000|2024-07-30 14:58:40|183422|183332|183428.5|183338.5|183430.9|183340.9|183422|183332|16
1722351530000|2024-07-30 14:58:50|183430.7|183340.7|183437.3|183347.3|183438.7|183348.7|183428.3|183338.3|21
1722351540000|2024-07-30 14:59:00|183436.6|183346.6|183432.4|183342.4|183437.6|183347.6|183432.3|183342.3|18
1722351550000|2024-07-30 14:59:10|183432.5|183342.5|183432.3|183342.3|183435.3|183345.3|183430.2|183340.2|22
1722351560000|2024-07-30 14:59:20|183432.4|183342.4|183432.5|183342.5|183435.5|183345.5|183430.7|183340.7|25
1722351570000|2024-07-30 14:59:30|183434.2|183344.2|183372.6|183282.6|183434.2|183344.2|183370.7|183280.7|20
1722351580000|2024-07-30 14:59:40|183371.3|183281.3|183397.5|183307.5|183408.6|183318.6|183366.9|183276.9|20
1722351590000|2024-07-30 14:59:50|183395.7|183305.7|183398.4|183308.4|183403.7|183313.7|183382.6|183292.6|23
1722351600000|2024-07-30 15:00:00|183404.9|183314.9|183394.1|183304.1|183404.9|183314.9|183389.8|183299.8|20
1722351610000|2024-07-30 15:00:10|183396.3|183306.3|183427|183337|183427.9|183337.9|183396.3|183306.3|12
1722351620000|2024-07-30 15:00:20|183428.7|183338.7|183443|183353|183486.7|183396.7|183424.7|183334.7|29
1722351630000|2024-07-30 15:00:30|183444.1|183354.1|183429.5|183339.5|183444.1|183354.1|183428|183338|16
1722351640000|2024-07-30 15:00:40|183430.4|183340.4|183413.4|183323.4|183430.4|183340.4|183409|183319|23
1722351650000|2024-07-30 15:00:50|183411|183321|183411.7|183321.7|183412.7|183322.7|183410.2|183320.2|16
1722351660000|2024-07-30 15:01:00|183411.6|183321.6|183393.6|183303.6|183411.6|183321.6|183381.7|183291.7|21
1722351670000|2024-07-30 15:01:10|183394|183304|183428.6|183338.6|183434.2|183344.2|183394|183304|24
1722351680000|2024-07-30 15:01:20|183428.7|183338.7|183454.7|183364.7|183454.7|183364.7|183421.5|183331.5|30
1722351690000|2024-07-30 15:01:30|183457.2|183367.2|183464.8|183374.8|183464.8|183374.8|183442|183352|27
1722351700000|2024-07-30 15:01:40|183475.8|183385.8|183479.8|183389.8|183487.3|183397.3|183475.8|183385.8|28
1722351710000|2024-07-30 15:01:50|183479.9|183389.9|183480.3|183390.3|183485.2|183395.2|183479.5|183389.5|28
1722351720000|2024-07-30 15:02:00|183482.4|183392.4|183465.5|183375.5|183482.4|183392.4|183449.6|183359.6|26
1722351730000|2024-07-30 15:02:10|183465.4|183375.4|183467.4|183377.4|183470.2|183380.2|183464.5|183374.5|19
1722351740000|2024-07-30 15:02:20|183467.3|183377.3|183441.8|183351.8|183467.3|183377.3|183427.8|183337.8|27
1722351750000|2024-07-30 15:02:30|183442.1|183352.1|183459.1|183369.1|183476.7|183386.7|183441.3|183351.3|30
1722351760000|2024-07-30 15:02:40|183457.8|183367.8|183389.3|183299.3|183464.9|183374.9|183389.3|183299.3|21
1722351770000|2024-07-30 15:02:50|183389|183299|183404.7|183314.7|183410.4|183320.4|183389|183299|34
1722351780000|2024-07-30 15:03:00|183402.7|183312.7|183438.2|183348.2|183448.6|183358.6|183396.8|183306.8|29
1722351790000|2024-07-30 15:03:10|183438|183348|183432.1|183342.1|183440.6|183350.6|183426.7|183336.7|29
1722351800000|2024-07-30 15:03:20|183432.7|183342.7|183425.3|183335.3|183434.5|183344.5|183422.8|183332.8|27
1722351810000|2024-07-30 15:03:30|183422.8|183332.8|183416.3|183326.3|183426.8|183336.8|183413.5|183323.5|29
1722351820000|2024-07-30 15:03:40|183415.4|183325.4|183431.9|183341.9|183437.1|183347.1|183415.4|183325.4|19
1722351830000|2024-07-30 15:03:50|183430.7|183340.7|183420.1|183330.1|183432.6|183342.6|183420.1|183330.1|21
1722351840000|2024-07-30 15:04:00|183418.9|183328.9|183415|183325|183418.9|183328.9|183411.9|183321.9|19
1722351850000|2024-07-30 15:04:10|183414.6|183324.6|183439.4|183349.4|183439.4|183349.4|183394.5|183304.5|33
1722351860000|2024-07-30 15:04:20|183442.3|183352.3|183454.2|183324.2|183471.8|183369|183440.7|183313|40
1722351870000|2024-07-30 15:04:30|183439.7|183349.7|183438.8|183348.8|183446.5|183356.5|183438.8|183348.8|32
1722351880000|2024-07-30 15:04:40|183440.8|183350.8|183442.8|183352.8|183451.6|183361.6|183440.3|183350.3|26
1722351890000|2024-07-30 15:04:50|183441.4|183351.4|183444|183354|183446.1|183356.1|183436.7|183346.7|28
1722351900000|2024-07-30 15:05:00|183445.4|183355.4|183460.7|183370.7|183460.7|183370.7|183438.7|183348.7|30
1722351910000|2024-07-30 15:05:10|183462.8|183372.8|183503.8|183413.8|183520.7|183430.7|183462.8|183372.8|35
1722351920000|2024-07-30 15:05:20|183508.9|183418.9|183532.9|183442.9|183532.9|183442.9|183508.9|183418.9|36
1722351930000|2024-07-30 15:05:30|183530.7|183440.7|183494.4|183404.4|183530.7|183440.7|183494.4|183404.4|34
1722351940000|2024-07-30 15:05:40|183496.9|183406.9|183503.4|183413.4|183503.4|183413.4|183495.2|183405.2|26
1722351950000|2024-07-30 15:05:50|183505.5|183415.5|183522.9|183432.9|183531.4|183441.4|183505.5|183415.5|26
1722351960000|2024-07-30 15:06:00|183523.2|183433.2|183531.4|183441.4|183542.3|183452.3|183523.2|183433.2|30
1722351970000|2024-07-30 15:06:10|183532.4|183442.4|183536.5|183446.5|183539.9|183449.9|183530.8|183440.8|32
1722351980000|2024-07-30 15:06:20|183537.2|183447.2|183537.3|183447.3|183539.4|183449.4|183529.9|183439.9|28
1722351990000|2024-07-30 15:06:30|183538.7|183448.7|183537.9|183447.9|183543.7|183453.7|183528.9|183438.9|30
1722352000000|2024-07-30 15:06:40|183537.5|183447.5|183552.2|183462.2|183554.7|183464.7|183536.1|183446.1|23
1722352010000|2024-07-30 15:06:50|183556.3|183466.3|183553.7|183463.7|183557.4|183467.4|183550.6|183460.6|19
1722352020000|2024-07-30 15:07:00|183556.4|183466.4|183649.8|183559.8|183663.4|183573.4|183555.4|183465.4|32
1722352030000|2024-07-30 15:07:10|183648.8|183558.8|183648.8|183558.8|183654.2|183564.2|183647.2|183557.2|29
1722352040000|2024-07-30 15:07:20|183647.8|183557.8|183649.7|183559.7|183650|183560|183645.8|183555.8|21
1722352050000|2024-07-30 15:07:30|183649.4|183559.4|183625.8|183535.8|183649.4|183559.4|183623.5|183533.5|29
1722352060000|2024-07-30 15:07:40|183623.7|183533.7|183626.9|183536.9|183663|183573|183623.7|183533.7|27
1722352070000|2024-07-30 15:07:50|183629.6|183539.6|183527.2|183437.2|183632|183542|183497.4|183407.4|35
1722352080000|2024-07-30 15:08:00|183533.8|183443.8|183528.8|183438.8|183546.4|183456.4|183526.6|183436.6|36
1722352090000|2024-07-30 15:08:10|183532.6|183442.6|183529.9|183439.9|183532.6|183442.6|183512.1|183422.1|31
1722352100000|2024-07-30 15:08:20|183531.6|183441.6|183538.4|183448.4|183546.9|183456.9|183528.7|183438.7|24
1722352110000|2024-07-30 15:08:30|183537.2|183447.2|183536.9|183446.9|183553.8|183463.8|183530.7|183440.7|28
1722352120000|2024-07-30 15:08:40|183529.6|183439.6|183536|183446|183536|183446|183522.7|183432.7|29
1722352130000|2024-07-30 15:08:50|183536.7|183446.7|183525.2|183435.2|183539.8|183449.8|183518.8|183428.8|30
1722352140000|2024-07-30 15:09:00|183523.1|183433.1|183550.4|183460.4|183552.9|183462.9|183523.1|183433.1|27
1722352150000|2024-07-30 15:09:10|183550.3|183460.3|183531.7|183441.7|183550.3|183460.3|183525.4|183435.4|24
1722352160000|2024-07-30 15:09:20|183533.6|183443.6|183526.9|183436.9|183534.7|183444.7|183523.2|183433.2|25
1722352170000|2024-07-30 15:09:30|183525.7|183435.7|183495.3|183405.3|183525.7|183435.7|183484.1|183394.1|21
1722352180000|2024-07-30 15:09:40|183495.8|183405.8|183487|183397|183504.2|183414.2|183486.8|183396.8|20
1722352190000|2024-07-30 15:09:50|183505|183375|183507.9|183377.9|183508|183378|183504.7|183374.7|15
1722352200000|2024-07-30 15:10:00|183515.8|183385.8|183508.7|183378.7|183515.8|183385.8|183508.4|183378.4|11
1722352210000|2024-07-30 15:10:10|183508.8|183378.8|183516.9|183386.9|183518.4|183388.4|183508.8|183378.8|18
1722352220000|2024-07-30 15:10:20|183516.8|183386.8|183517.3|183387.3|183519.3|183389.3|183514.7|183384.7|14
1722352230000|2024-07-30 15:10:30|183517.1|183387.1|183441|183311|183517.1|183387.1|183441|183311|26
1722352240000|2024-07-30 15:10:40|183426.5|183296.5|183427.5|183297.5|183427.6|183297.6|183413.9|183283.9|34
1722352250000|2024-07-30 15:10:50|183426.6|183296.6|183486.4|183356.4|183486.4|183356.4|183419.4|183289.4|30
1722352260000|2024-07-30 15:11:00|183487.5|183357.5|183472.1|183342.1|183494.8|183364.8|183471.4|183341.4|39
1722352270000|2024-07-30 15:11:10|183472.2|183342.2|183486.1|183356.1|183500.9|183370.9|183472.2|183342.2|33
1722352280000|2024-07-30 15:11:20|183476.5|183346.5|183433.5|183303.5|183476.5|183346.5|183428.7|183298.7|27
1722352290000|2024-07-30 15:11:30|183433.2|183303.2|183426.4|183296.4|183445.8|183315.8|183425.1|183295.1|23
1722352300000|2024-07-30 15:11:40|183426.7|183296.7|183463.1|183333.1|183463.2|183333.2|183422.7|183292.7|22
1722352310000|2024-07-30 15:11:50|183462.8|183332.8|183449.7|183359.7|183465.3|183362.5|183447.6|183331.9|25
1722352320000|2024-07-30 15:12:00|183451.6|183361.6|183444.8|183314.8|183493.1|183383.8|183432.3|183302.3|25
1722352330000|2024-07-30 15:12:10|183444.7|183314.7|183439.1|183309.1|183446.8|183316.8|183436.1|183306.1|25
1722352340000|2024-07-30 15:12:20|183439.2|183309.2|183444.8|183314.8|183458.7|183328.7|183437.6|183307.6|24
1722352350000|2024-07-30 15:12:30|183444.9|183314.9|183452.3|183322.3|183452.3|183322.3|183437.2|183307.2|22
1722352360000|2024-07-30 15:12:40|183454.1|183324.1|183441.1|183311.1|183459|183329|183440.6|183310.6|29
1722352370000|2024-07-30 15:12:50|183440.8|183310.8|183467.1|183337.1|183471.9|183341.9|183440.8|183310.8|29
1722352380000|2024-07-30 15:13:00|183466.6|183336.6|183457.3|183327.3|183466.6|183336.6|183437.3|183307.3|30
1722352390000|2024-07-30 15:13:10|183467.4|183337.4|183478.8|183348.8|183478.8|183348.8|183461|183331|19
1722352400000|2024-07-30 15:13:20|183481.6|183351.6|183464.4|183334.4|183481.7|183368.7|183434.7|183326.7|28
1722352410000|2024-07-30 15:13:30|183464.5|183334.5|183438.3|183308.3|183465.6|183335.6|183438.3|183308.3|34
1722352420000|2024-07-30 15:13:40|183437.8|183307.8|183434.5|183304.5|183437.8|183307.8|183432.6|183302.6|20
1722352430000|2024-07-30 15:13:50|183435.2|183305.2|183349.2|183219.2|183435.2|183305.2|183338.1|183219.2|26
1722352440000|2024-07-30 15:14:00|183352.9|183222.9|183383.8|183253.8|183386.1|183256.1|183352.9|183222.9|20
1722352450000|2024-07-30 15:14:10|183383.1|183253.1|183374.7|183244.7|183383.5|183253.5|183374.7|183244.7|24
1722352460000|2024-07-30 15:14:20|183368.7|183238.7|183388.6|183258.6|183388.7|183258.7|183360.4|183230.4|28
1722352470000|2024-07-30 15:14:30|183388|183258|183388.8|183258.8|183394.3|183264.3|183382|183252|21
1722352480000|2024-07-30 15:14:40|183387.9|183257.9|183388.2|183258.2|183388.2|183258.2|183373|183243|24
1722352490000|2024-07-30 15:14:50|183387.5|183257.5|183393.6|183263.6|183394.1|183264.1|183384.8|183254.8|25
1722352500000|2024-07-30 15:15:00|183392.8|183262.8|183353.8|183223.8|183392.8|183262.8|183351.5|183221.5|29
1722352510000|2024-07-30 15:15:10|183353.3|183223.3|183360.1|183230.1|183377|183247|183339.4|183209.4|29
1722352520000|2024-07-30 15:15:20|183359.6|183229.6|183354.8|183224.8|183364.9|183234.9|183350.6|183220.6|23
1722352530000|2024-07-30 15:15:30|183361.5|183231.5|183407.4|183277.4|183410.2|183280.2|183361.1|183231.1|33
1722352540000|2024-07-30 15:15:40|183407.5|183277.5|183407.4|183317.4|183407.5|183317.4|183390.5|183273.4|18
1722352550000|2024-07-30 15:15:50|183406.3|183316.3|183384|183294|183406.3|183316.3|183374.8|183284.8|21
1722352560000|2024-07-30 15:16:00|183381.1|183291.1|183382.5|183292.5|183390.9|183300.9|183381.1|183291.1|20
1722352570000|2024-07-30 15:16:10|183381.1|183291.1|183382.2|183292.2|183394.6|183304.6|183380.8|183290.8|22
1722352580000|2024-07-30 15:16:20|183381.8|183291.8|183365.3|183275.3|183393.8|183303.8|183365.3|183275.3|26
1722352590000|2024-07-30 15:16:30|183366.1|183276.1|183358.6|183228.6|183367.8|183277.8|183330|183200|40
1722352600000|2024-07-30 15:16:40|183361.3|183231.3|183359.8|183229.8|183362.4|183232.4|183359.3|183229.3|12
1722352610000|2024-07-30 15:16:50|183359.9|183229.9|183353.3|183223.3|183362|183232|183351.4|183221.4|20
1722352620000|2024-07-30 15:17:00|183352|183222|183321|183231|183357|183242.9|183320.9|183212.1|22
1722352630000|2024-07-30 15:17:10|183326.6|183236.6|183326.8|183236.8|183335.1|183245.1|183324.1|183234.1|21
1722352640000|2024-07-30 15:17:20|183326.7|183236.7|183361.2|183231.2|183361.3|183238.4|183317.9|183225.3|16
1722352650000|2024-07-30 15:17:30|183361|183231|183368.7|183238.7|183368.7|183238.7|183353.3|183223.3|17
1722352660000|2024-07-30 15:17:40|183369.2|183239.2|183356|183226|183370.4|183240.4|183356|183226|17
1722352670000|2024-07-30 15:17:50|183356.1|183226.1|183360.8|183230.8|183360.9|183230.9|183356.1|183226.1|9
1722352680000|2024-07-30 15:18:00|183360.9|183230.9|183362.4|183232.4|183363.9|183233.9|183360|183230|12
1722352690000|2024-07-30 15:18:10|183362.3|183232.3|183342.8|183252.8|183362.3|183252.8|183339.9|183230.9|10
1722352700000|2024-07-30 15:18:20|183343|183253|183344.8|183254.8|183347.7|183257.7|183342.9|183252.9|15
1722352710000|2024-07-30 15:18:30|183344.7|183254.7|183324.1|183234.1|183344.7|183254.7|183324.1|183234.1|19
1722352720000|2024-07-30 15:18:40|183324.2|183234.2|183320.1|183230.1|183331.3|183241.3|183319|183229|26
1722352730000|2024-07-30 15:18:50|183321.6|183231.6|183318.1|183228.1|183344.3|183254.3|183317.4|183227.4|31
1722352740000|2024-07-30 15:19:00|183318.2|183228.2|183317.6|183227.6|183325.7|183235.7|183315.6|183225.6|20
1722352750000|2024-07-30 15:19:10|183317.8|183227.8|183330.5|183240.5|183330.5|183240.5|183317.8|183227.8|22
1722352760000|2024-07-30 15:19:20|183330.6|183240.6|183333.9|183203.9|183385.5|183283.7|183330.6|183203.9|24
1722352770000|2024-07-30 15:19:30|183338.1|183208.1|183323.4|183233.4|183338.1|183241.3|183322.8|183201.9|16
1722352780000|2024-07-30 15:19:40|183324.6|183234.6|183320.6|183230.6|183329.7|183239.7|183320.6|183230.6|17
1722352790000|2024-07-30 15:19:50|183320.5|183230.5|183312.5|183222.5|183320.6|183230.6|183307.9|183217.9|17
1722352800000|2024-07-30 15:20:00|183314.9|183224.9|183318|183228|183318.9|183228.9|183311.9|183221.9|21
1722352810000|2024-07-30 15:20:10|183315.2|183225.2|183309.7|183219.7|183315.4|183225.4|183307.6|183217.6|20
1722352820000|2024-07-30 15:20:20|183311.7|183221.7|183342.6|183252.6|183342.6|183252.6|183307.7|183217.7|20
1722352830000|2024-07-30 15:20:30|183345|183255|183352.6|183262.6|183359.8|183269.8|183344.1|183254.1|23
1722352840000|2024-07-30 15:20:40|183353.3|183263.3|183339.3|183249.3|183353.3|183263.3|183334.2|183244.2|23
1722352850000|2024-07-30 15:20:50|183339.4|183249.4|183342.8|183252.8|183343.9|183253.9|183332.6|183242.6|24
1722352860000|2024-07-30 15:21:00|183343|183253|183342.9|183252.9|183347.5|183257.5|183340.6|183250.6|16
1722352870000|2024-07-30 15:21:10|183341.2|183251.2|183319.5|183229.5|183343.7|183253.7|183318.6|183228.6|20
1722352880000|2024-07-30 15:21:20|183319.6|183229.6|183318.6|183228.6|183324.9|183234.9|183315|183225|19
1722352890000|2024-07-30 15:21:30|183320|183230|183357.1|183267.1|183362.6|183272.6|183320|183230|26
1722352900000|2024-07-30 15:21:40|183357.7|183267.7|183352.5|183262.5|183359|183269|183348.6|183258.6|17
1722352910000|2024-07-30 15:21:50|183353.6|183263.6|183388.1|183298.1|183389.5|183299.5|183351.3|183261.3|21
1722352920000|2024-07-30 15:22:00|183386.8|183296.8|183395.6|183305.6|183402.6|183312.6|183386.7|183296.7|31
1722352930000|2024-07-30 15:22:10|183396.6|183306.6|183398.4|183308.4|183407.4|183317.4|183396.6|183306.6|21
1722352940000|2024-07-30 15:22:20|183398.5|183308.5|183406.9|183316.9|183411.9|183321.9|183397.9|183307.9|17
1722352950000|2024-07-30 15:22:30|183407.4|183317.4|183413.6|183323.6|183414.7|183324.7|183401.1|183311.1|15
1722352960000|2024-07-30 15:22:40|183413.7|183323.7|183410.2|183320.2|183413.7|183323.7|183404.1|183314.1|17
1722352970000|2024-07-30 15:22:50|183410.5|183320.5|183415.3|183325.3|183415.3|183325.3|183410.5|183320.5|14
1722352980000|2024-07-30 15:23:00|183415|183325|183417.2|183327.2|183428.1|183338.1|183412|183322|18
1722352990000|2024-07-30 15:23:10|183416.1|183326.1|183425.5|183335.5|183426.1|183336.1|183415.1|183325.1|14
1722353000000|2024-07-30 15:23:20|183422.1|183332.1|183425.7|183335.7|183431.4|183341.4|183422|183332|15
1722353010000|2024-07-30 15:23:30|183425.2|183335.2|183426|183336|183426|183336|183423.7|183333.7|9
1722353020000|2024-07-30 15:23:40|183425.4|183335.4|183424.7|183334.7|183425.4|183335.4|183416.6|183326.6|15
1722353030000|2024-07-30 15:23:50|183424.9|183334.9|183415.6|183325.6|183425.1|183335.1|183415.2|183325.2|15
1722353040000|2024-07-30 15:24:00|183415.7|183325.7|183439.8|183349.8|183440.1|183350.1|183415.7|183325.7|17
1722353050000|2024-07-30 15:24:10|183440|183350|183439.3|183349.3|183459.6|183369.6|183437.1|183347.1|23
1722353060000|2024-07-30 15:24:20|183440|183350|183444|183354|183444|183354|183440|183350|3
1722353070000|2024-07-30 15:24:30|183443.2|183353.2|183440.2|183350.2|183443.8|183353.8|183432|183342|20
1722353080000|2024-07-30 15:24:40|183438.3|183348.3|183440.8|183350.8|183441.3|183351.3|183438.3|183348.3|11
1722353090000|2024-07-30 15:24:50|183438.5|183348.5|183432.6|183342.6|183438.5|183348.5|183404.9|183314.9|14
1722353100000|2024-07-30 15:25:00|183428.2|183338.2|183433.6|183343.6|183433.6|183343.6|183415.2|183325.2|16
1722353110000|2024-07-30 15:25:10|183434|183344|183418.3|183328.3|183436.7|183346.7|183414.7|183324.7|20
1722353120000|2024-07-30 15:25:20|183420|183330|183435.7|183345.7|183437.8|183347.8|183419.4|183329.4|18
1722353130000|2024-07-30 15:25:30|183435.5|183345.5|183433.8|183343.8|183440.3|183350.3|183433.8|183343.8|11
1722353140000|2024-07-30 15:25:40|183433.7|183343.7|183435.8|183345.8|183435.8|183345.8|183429.2|183339.2|20
1722353150000|2024-07-30 15:25:50|183435.5|183345.5|183450.3|183360.3|183451.9|183361.9|183432.6|183342.6|15
1722353160000|2024-07-30 15:26:00|183449.6|183359.6|183577.3|183487.3|183580.3|183490.3|183449.6|183359.6|32
1722353170000|2024-07-30 15:26:10|183580.1|183490.1|183575.1|183485.1|183584.8|183494.8|183570.4|183480.4|29
1722353180000|2024-07-30 15:26:20|183580.8|183490.8|183578.3|183488.3|183586.3|183496.3|183577.7|183487.7|18
1722353190000|2024-07-30 15:26:30|183576.9|183486.9|183575.3|183485.3|183580.7|183490.7|183575.1|183485.1|13
1722353200000|2024-07-30 15:26:40|183577.6|183487.6|183574.1|183484.1|183587.4|183497.4|183574.1|183484.1|29
1722353210000|2024-07-30 15:26:50|183575.9|183485.9|183576.3|183486.3|183580.2|183490.2|183574.2|183484.2|15
1722353220000|2024-07-30 15:27:00|183575.5|183485.5|183562.1|183472.1|183576.7|183486.7|183547.7|183457.7|19
1722353230000|2024-07-30 15:27:10|183563.3|183473.3|183551.4|183461.4|183566.9|183476.9|183551.4|183461.4|23
1722353240000|2024-07-30 15:27:20|183551.9|183461.9|183560|183470|183560|183470|183550.1|183460.1|19
1722353250000|2024-07-30 15:27:30|183560.1|183470.1|183559.9|183469.9|183560.1|183470.1|183552.7|183462.7|20
1722353260000|2024-07-30 15:27:40|183560|183470|183558.1|183468.1|183562.4|183472.4|183541.1|183451.1|20
1722353270000|2024-07-30 15:27:50|183559|183469|183572.2|183482.2|183574.6|183484.6|183559|183469|26
1722353280000|2024-07-30 15:28:00|183572.1|183482.1|183589.4|183499.4|183589.4|183499.4|183572.1|183482.1|22
1722353290000|2024-07-30 15:28:10|183587.6|183497.6|183581|183491|183587.7|183497.7|183580.6|183490.6|19
1722353300000|2024-07-30 15:28:20|183581.1|183491.1|183604.1|183514.1|183607.5|183517.5|183581.1|183491.1|18
1722353310000|2024-07-30 15:28:30|183606.6|183516.6|183593.8|183503.8|183612.1|183522.1|183593.1|183503.1|20
1722353320000|2024-07-30 15:28:40|183594.7|183504.7|183593.6|183503.6|183594.7|183504.7|183589.5|183499.5|14
1722353330000|2024-07-30 15:28:50|183589.1|183499.1|183629.9|183539.9|183634.7|183544.7|183584.4|183494.4|22
1722353340000|2024-07-30 15:29:00|183629.7|183539.7|183590.8|183500.8|183641|183539.7|183586.9|183496.5|25
1722353350000|2024-07-30 15:29:10|183590.7|183500.7|183612.5|183482.5|183622.8|183516.2|183589.3|183475.4|30
1722353360000|2024-07-30 15:29:20|183612.7|183482.7|183609|183479|183621|183518.1|183587.6|183476|18
1722353370000|2024-07-30 15:29:30|183611.5|183481.5|183614.4|183484.4|183614.4|183484.4|183607.9|183477.9|22
1722353380000|2024-07-30 15:29:40|183612.7|183482.7|183625.7|183495.7|183625.7|183495.7|183609.9|183479.9|16
1722353390000|2024-07-30 15:29:50|183621.5|183491.5|183618|183488|183625.2|183495.2|183618|183488|16
1722353400000|2024-07-30 15:30:00|183621.5|183491.5|183633.2|183543.2|183642.2|183543.2|183615.3|183485.3|23
1722353410000|2024-07-30 15:30:10|183630.5|183540.5|183644.2|183514.2|183644.2|183544|183621.4|183505.1|21
1722353420000|2024-07-30 15:30:20|183639.9|183509.9|183614.5|183524.5|183644|183524.5|183613.2|183502.8|21
1722353430000|2024-07-30 15:30:30|183614|183524|183613.8|183523.8|183636.4|183524|183613.8|183496.5|12
1722353440000|2024-07-30 15:30:40|183615.3|183525.3|183597.3|183507.3|183617.9|183527.9|183596.4|183506.4|14
1722353450000|2024-07-30 15:30:50|183604.4|183514.4|183605.3|183515.3|183610.3|183520.3|183598.6|183508.6|14
1722353460000|2024-07-30 15:31:00|183605.5|183515.5|183607.6|183517.6|183608.1|183518.1|183603|183513|15
1722353470000|2024-07-30 15:31:10|183606.8|183516.8|183612.2|183522.2|183614|183524|183600.2|183510.2|17
1722353480000|2024-07-30 15:31:20|183607.2|183517.2|183607.1|183517.1|183618.6|183528.6|183606.7|183516.7|16
1722353490000|2024-07-30 15:31:30|183607.2|183517.2|183599.5|183509.5|183614|183524|183599.5|183509.5|8
1722353500000|2024-07-30 15:31:40|183596.3|183506.3|183603.6|183513.6|183616.8|183526.8|183596.3|183506.3|19
1722353510000|2024-07-30 15:31:50|183603.5|183513.5|183614.9|183524.9|183616.2|183526.2|183603.4|183513.4|13
1722353520000|2024-07-30 15:32:00|183615|183525|183606|183516|183615.3|183525.3|183600.4|183510.4|17
1722353530000|2024-07-30 15:32:10|183606.2|183516.2|183612|183522|183614.4|183524.4|183606.2|183516.2|11
1722353540000|2024-07-30 15:32:20|183612.1|183522.1|183607.8|183517.8|183615.4|183525.4|183607.4|183517.4|21
1722353550000|2024-07-30 15:32:30|183610.4|183520.4|183605.7|183515.7|183610.6|183520.6|183600.2|183510.2|16
1722353560000|2024-07-30 15:32:40|183603.3|183513.3|183616.2|183526.2|183616.8|183526.8|183603.3|183513.3|18
1722353570000|2024-07-30 15:32:50|183610.1|183520.1|183599.7|183509.7|183610.1|183520.1|183595.4|183505.4|21
1722353580000|2024-07-30 15:33:00|183599.8|183509.8|183598.3|183508.3|183600.9|183510.9|183595.5|183505.5|17
1722353590000|2024-07-30 15:33:10|183598.5|183508.5|183597.5|183507.5|183599.7|183509.7|183595.3|183505.3|17
1722353600000|2024-07-30 15:33:20|183597.3|183507.3|183599.8|183509.8|183602.8|183512.8|183594.4|183504.4|22
1722353610000|2024-07-30 15:33:30|183600.8|183510.8|183600.5|183510.5|183603.3|183513.3|183597.4|183507.4|13
1722353620000|2024-07-30 15:33:40|183600.3|183510.3|183595.4|183505.4|183600.3|183510.3|183595.4|183505.4|4
1722353630000|2024-07-30 15:33:50|183594.1|183504.1|183591|183501|183597.9|183507.9|183590.9|183500.9|13
1722353640000|2024-07-30 15:34:00|183590.2|183500.2|183595.5|183505.5|183597.4|183507.4|183588.9|183498.9|17
1722353650000|2024-07-30 15:34:10|183601.1|183511.1|183601.7|183511.7|183603|183513|183596.8|183506.8|11
1722353660000|2024-07-30 15:34:20|183600.7|183510.7|183607.2|183517.2|183607.2|183517.2|183600.7|183510.7|11
1722353670000|2024-07-30 15:34:30|183606.8|183516.8|183608.6|183518.6|183608.6|183518.6|183606.5|183516.5|7
1722353680000|2024-07-30 15:34:40|183609.9|183519.9|183602|183512|183609.9|183519.9|183602|183512|11
1722353690000|2024-07-30 15:34:50|183604.2|183514.2|183604.9|183514.9|183604.9|183514.9|183598.3|183508.3|9
1722353700000|2024-07-30 15:35:00|183603.5|183513.5|183598.1|183508.1|183603.5|183513.5|183593.4|183503.4|16
1722353710000|2024-07-30 15:35:10|183601.3|183511.3|183601.2|183511.2|183601.9|183511.9|183601.2|183511.2|4
1722353720000|2024-07-30 15:35:20|183600.4|183510.4|183595.4|183505.4|183600.4|183510.4|183595.4|183505.4|9
1722353730000|2024-07-30 15:35:30|183601.1|183511.1|183598.6|183508.6|183602.2|183512.2|183597|183507|12
1722353740000|2024-07-30 15:35:40|183598.7|183508.7|183596.4|183506.4|183601|183511|183596|183506|12
1722353750000|2024-07-30 15:35:50|183596.3|183506.3|183591.5|183501.5|183596.3|183506.3|183591.5|183501.5|7
1722353760000|2024-07-30 15:36:00|183590.8|183500.8|183584.3|183494.3|183590.8|183500.8|183523.5|183433.5|31
1722353770000|2024-07-30 15:36:10|183585.5|183495.5|183590.2|183500.2|183590.4|183500.4|183578.6|183488.6|15
1722353780000|2024-07-30 15:36:20|183595.2|183505.2|183591.3|183501.3|183604.5|183514.5|183591.3|183501.3|20
1722353790000|2024-07-30 15:36:30|183591.6|183501.6|183587.6|183497.6|183594.9|183504.9|183585|183495|18
1722353800000|2024-07-30 15:36:40|183585.5|183495.5|183587.7|183497.7|183590.7|183500.7|183584|183494|12
1722353810000|2024-07-30 15:36:50|183589.4|183499.4|183598.3|183508.3|183599.1|183509.1|183589.4|183499.4|20
1722353820000|2024-07-30 15:37:00|183604.1|183514.1|183596.4|183506.4|183604.1|183514.1|183592.1|183502.1|13
1722353830000|2024-07-30 15:37:10|183597.3|183507.3|183602.3|183512.3|183602.3|183512.3|183593|183503|26
1722353840000|2024-07-30 15:37:20|183603.3|183513.3|183608.2|183518.2|183608.3|183518.3|183596.2|183506.2|24
1722353850000|2024-07-30 15:37:30|183608.3|183518.3|183602.3|183512.3|183610|183520|183597.8|183507.8|15
1722353860000|2024-07-30 15:37:40|183597.1|183507.1|183598.1|183508.1|183598.1|183508.1|183594.8|183504.8|13
1722353870000|2024-07-30 15:37:50|183603.5|183513.5|183605.9|183515.9|183606.1|183516.1|183603.5|183513.5|5
1722353880000|2024-07-30 15:38:00|183605.1|183515.1|183606.2|183516.2|183610.3|183520.3|183602.8|183512.8|17
1722353890000|2024-07-30 15:38:10|183605.4|183515.4|183605.6|183515.6|183605.7|183515.7|183603.5|183513.5|11
1722353900000|2024-07-30 15:38:20|183609.1|183519.1|183603.2|183513.2|183610.7|183520.7|183603.2|183513.2|21
1722353910000|2024-07-30 15:38:30|183599.3|183509.3|183607.7|183517.7|183608.3|183518.3|183599.3|183509.3|16
1722353920000|2024-07-30 15:38:40|183608.3|183518.3|183605.1|183515.1|183608.3|183518.3|183603|183513|14
1722353930000|2024-07-30 15:38:50|183605.8|183515.8|183601.6|183511.6|183605.8|183515.8|183599.4|183509.4|14
1722353940000|2024-07-30 15:39:00|183601.5|183511.5|183599|183509|183603.3|183513.3|183599|183509|12
1722353950000|2024-07-30 15:39:10|183598.6|183508.6|183599.1|183509.1|183603.6|183513.6|183598.5|183508.5|14
1722353960000|2024-07-30 15:39:20|183596.9|183506.9|183602.1|183512.1|183606.7|183516.7|183596.9|183506.9|14
1722353970000|2024-07-30 15:39:30|183601.3|183511.3|183598.5|183508.5|183601.6|183511.6|183598.3|183508.3|6
1722353980000|2024-07-30 15:39:40|183601.2|183511.2|183600.9|183510.9|183603|183513|183596.4|183506.4|15
1722353990000|2024-07-30 15:39:50|183600.2|183510.2|183601.5|183511.5|183601.5|183511.5|183596.8|183506.8|12
1722354000000|2024-07-30 15:40:00|183598.1|183508.1|183596|183506|183604.7|183514.7|183587.7|183497.7|24
1722354010000|2024-07-30 15:40:10|183596.2|183506.2|183601.3|183511.3|183605.2|183515.2|183596.2|183506.2|13
1722354020000|2024-07-30 15:40:20|183607.4|183517.4|183590|183500|183607.4|183517.4|183590|183500|9
1722354030000|2024-07-30 15:40:30|183589.8|183499.8|183587.2|183497.2|183589.8|183499.8|183586.7|183496.7|7
1722354040000|2024-07-30 15:40:40|183585.2|183495.2|183596.4|183506.4|183604.8|183514.8|183585.2|183495.2|11
1722354050000|2024-07-30 15:40:50|183602.3|183512.3|183602.6|183512.6|183605.6|183515.6|183596.9|183506.9|8
1722354060000|2024-07-30 15:41:00|183600.1|183510.1|183595.3|183505.3|183604.6|183514.6|183593.8|183503.8|16
1722354070000|2024-07-30 15:41:10|183595.1|183505.1|183594.4|183504.4|183596.4|183506.4|183590.6|183500.6|17
1722354080000|2024-07-30 15:41:20|183593.1|183503.1|183610.5|183520.5|183610.5|183520.5|183590|183500|11
1722354090000|2024-07-30 15:41:30|183610.8|183520.8|183614.3|183524.3|183614.3|183524.3|183608.7|183518.7|10
1722354100000|2024-07-30 15:41:40|183616.7|183526.7|183611.2|183521.2|183618|183528|183610.9|183520.9|12
1722354110000|2024-07-30 15:41:50|183611.1|183521.1|183595.1|183505.1|183611.1|183521.1|183578.6|183488.6|18
1722354120000|2024-07-30 15:42:00|183594.1|183504.1|183563.1|183473.1|183594.1|183504.1|183479.6|183389.6|28
1722354130000|2024-07-30 15:42:10|183557.6|183467.6|183580.2|183490.2|183580.2|183490.2|183557.4|183467.4|30
1722354140000|2024-07-30 15:42:20|183580|183490|183580|183490|183584.8|183494.8|183577.3|183487.3|15
1722354150000|2024-07-30 15:42:30|183579.9|183489.9|183578.3|183488.3|183583.6|183493.6|183575|183485|24
1722354160000|2024-07-30 15:42:40|183578.4|183488.4|183572.5|183482.5|183579.2|183489.2|183571.5|183481.5|10
1722354170000|2024-07-30 15:42:50|183573.8|183483.8|183560.1|183470.1|183574.2|183484.2|183558.8|183468.8|14
1722354180000|2024-07-30 15:43:00|183559.4|183469.4|183567.9|183477.9|183569.8|183479.8|183559.4|183469.4|31
1722354190000|2024-07-30 15:43:10|183569.6|183479.6|183578.6|183488.6|183578.6|183488.6|183565.8|183475.8|22
1722354200000|2024-07-30 15:43:20|183578.1|183488.1|183577.9|183487.9|183582.1|183492.1|183573|183483|23
1722354210000|2024-07-30 15:43:30|183577.8|183487.8|183580.3|183490.3|183580.3|183490.3|183571|183481|14
1722354220000|2024-07-30 15:43:40|183580.4|183490.4|183581.2|183491.2|183581.2|183491.2|183573.9|183483.9|13
1722354230000|2024-07-30 15:43:50|183580.1|183490.1|183626.8|183536.8|183626.8|183536.8|183579.5|183489.5|17
1722354240000|2024-07-30 15:44:00|183619.9|183529.9|183616.8|183526.8|183620.8|183530.8|183613.5|183523.5|11
1722354250000|2024-07-30 15:44:10|183615.4|183525.4|183674.3|183584.3|183681.8|183591.8|183608.9|183518.9|30
1722354260000|2024-07-30 15:44:20|183669.6|183579.6|183684.4|183594.4|183690.1|183600.1|183662.2|183572.2|25
1722354270000|2024-07-30 15:44:30|183682.9|183592.9|183684.6|183594.6|183690.3|183600.3|183682.6|183592.6|24
1722354280000|2024-07-30 15:44:40|183681.8|183591.8|183684.3|183594.3|183689.4|183599.4|183678.4|183588.4|25
1722354290000|2024-07-30 15:44:50|183682.4|183592.4|183671.4|183581.4|183686.6|183596.6|183670.4|183580.4|26
1722354300000|2024-07-30 15:45:00|183669.3|183579.3|183666.7|183576.7|183674.5|183584.5|183650.9|183560.9|31
1722354310000|2024-07-30 15:45:10|183672.7|183582.7|183688|183598|183689|183599|183668.8|183578.8|30
1722354320000|2024-07-30 15:45:20|183689.9|183599.9|183690.1|183600.1|183691.8|183601.8|183685.6|183595.6|16
1722354330000|2024-07-30 15:45:30|183687.1|183597.1|183678.8|183588.8|183688.6|183598.6|183678.5|183588.5|18
1722354340000|2024-07-30 15:45:40|183678.7|183588.7|183678.2|183588.2|183687|183597|183678.2|183588.2|24
1722354350000|2024-07-30 15:45:50|183679.1|183589.1|183668.8|183578.8|183679.1|183589.1|183668.3|183578.3|12
1722354360000|2024-07-30 15:46:00|183665.7|183575.7|183556.2|183466.2|183665.7|183575.7|183543.4|183453.4|32
1722354370000|2024-07-30 15:46:10|183555|183465|183564.4|183474.4|183568.1|183478.1|183549.4|183459.4|33
1722354380000|2024-07-30 15:46:20|183570.6|183480.6|183559|183469|183575.7|183485.7|183552.4|183462.4|31
1722354390000|2024-07-30 15:46:30|183561.6|183471.6|183552.8|183462.8|183573.3|183483.3|183552.8|183462.8|28
1722354400000|2024-07-30 15:46:40|183552.7|183462.7|183554|183464|183559|183469|183551.6|183461.6|18
1722354410000|2024-07-30 15:46:50|183558.9|183468.9|183552.3|183462.3|183562.9|183472.9|183545.1|183455.1|31
1722354420000|2024-07-30 15:47:00|183552.4|183462.4|183555.8|183465.8|183564.8|183474.8|183552.1|183462.1|26
1722354430000|2024-07-30 15:47:10|183553.4|183463.4|183564|183474|183567.1|183477.1|183546.7|183456.7|24
1722354440000|2024-07-30 15:47:20|183564.9|183474.9|183560.4|183470.4|183564.9|183474.9|183554.3|183464.3|15
1722354450000|2024-07-30 15:47:30|183562.2|183472.2|183528.4|183438.4|183562.2|183472.2|183528.4|183438.4|20
1722354460000|2024-07-30 15:47:40|183531.7|183441.7|183507.5|183417.5|183538.5|183448.5|183496.9|183406.9|36
1722354470000|2024-07-30 15:47:50|183508.4|183418.4|183551.3|183461.3|183556.5|183466.5|183502.8|183412.8|23
1722354480000|2024-07-30 15:48:00|183551.2|183461.2|183554.6|183464.6|183560.1|183470.1|183537.1|183447.1|31
1722354490000|2024-07-30 15:48:10|183553|183463|183588.2|183498.2|183589.6|183499.6|183550.3|183460.3|28
1722354500000|2024-07-30 15:48:20|183590.5|183500.5|183602.3|183512.3|183606.3|183516.3|183580.6|183490.6|26
1722354510000|2024-07-30 15:48:30|183600.5|183510.5|183596.2|183506.2|183604.4|183514.4|183592|183502|31
1722354520000|2024-07-30 15:48:40|183596.4|183506.4|183549.3|183459.3|183599.1|183509.1|183548.6|183458.6|23
1722354530000|2024-07-30 15:48:50|183551.5|183461.5|183575|183485|183582.4|183492.4|183551.5|183461.5|38
1722354540000|2024-07-30 15:49:00|183585.4|183495.4|183604.1|183514.1|183609.8|183519.8|183581.8|183491.8|31
1722354550000|2024-07-30 15:49:10|183606.5|183516.5|183606.2|183516.2|183611|183521|183605.9|183515.9|21
1722354560000|2024-07-30 15:49:20|183607.6|183517.6|183607.8|183517.8|183613.6|183523.6|183600|183510|22
1722354570000|2024-07-30 15:49:30|183612.7|183522.7|183623.1|183533.1|183623.4|183533.4|183609.2|183519.2|19
1722354580000|2024-07-30 15:49:40|183622.8|183532.8|183670|183580|183671.9|183581.9|183618.8|183528.8|18
1722354590000|2024-07-30 15:49:50|183638.2|183548.2|183673.6|183583.6|183682.2|183592.2|183633.3|183543.3|39
1722354600000|2024-07-30 15:50:00|183670.4|183580.4|183691.4|183601.4|183699.9|183609.9|183670.4|183580.4|35
1722354610000|2024-07-30 15:50:10|183691.3|183601.3|183681.6|183591.6|183693.1|183603.1|183680.8|183590.8|32
1722354620000|2024-07-30 15:50:20|183686|183596|183692.4|183602.4|183695.3|183605.3|183683.9|183593.9|31
1722354630000|2024-07-30 15:50:30|183690.5|183600.5|183695.4|183605.4|183696.9|183606.9|183680.2|183590.2|28
1722354640000|2024-07-30 15:50:40|183686.3|183596.3|183685.4|183595.4|183694.3|183604.3|183674.9|183584.9|31
1722354650000|2024-07-30 15:50:50|183689.6|183599.6|183684.1|183594.1|183689.6|183599.6|183679.4|183589.4|23
1722354660000|2024-07-30 15:51:00|183686.7|183596.7|183669.3|183579.3|183686.7|183596.7|183668.5|183578.5|20
1722354670000|2024-07-30 15:51:10|183668.7|183578.7|183656.8|183566.8|183668.7|183578.7|183646.8|183556.8|19
1722354680000|2024-07-30 15:51:20|183659|183569|183655.2|183565.2|183659|183569|183652.7|183562.7|16
1722354690000|2024-07-30 15:51:30|183649.4|183559.4|183650.2|183560.2|183657.4|183567.4|183642.7|183552.7|24
1722354700000|2024-07-30 15:51:40|183651.2|183561.2|183654.1|183564.1|183654.1|183564.1|183644.4|183554.4|21
1722354710000|2024-07-30 15:51:50|183653.5|183563.5|183648.4|183558.4|183663.5|183573.5|183646.5|183556.5|26
1722354720000|2024-07-30 15:52:00|183648.3|183558.3|183656.3|183566.3|183663.5|183573.5|183642.2|183552.2|24
1722354730000|2024-07-30 15:52:10|183657.4|183567.4|183657.5|183567.5|183661.9|183571.9|183655.5|183565.5|15
1722354740000|2024-07-30 15:52:20|183655.4|183565.4|183648|183558|183656.8|183566.8|183646.1|183556.1|21
1722354750000|2024-07-30 15:52:30|183650|183560|183654.4|183564.4|183654.4|183564.4|183648.1|183558.1|17
1722354760000|2024-07-30 15:52:40|183654.5|183564.5|183657|183567|183665.6|183575.6|183654.5|183564.5|21
1722354770000|2024-07-30 15:52:50|183658.2|183568.2|183645.6|183555.6|183658.2|183568.2|183643.5|183553.5|19
1722354780000|2024-07-30 15:53:00|183644.3|183554.3|183649.8|183559.8|183653.8|183563.8|183644.3|183554.3|14
1722354790000|2024-07-30 15:53:10|183648.2|183558.2|183643.7|183553.7|183648.3|183558.3|183637.8|183547.8|24
1722354800000|2024-07-30 15:53:20|183644.5|183554.5|183658.5|183568.5|183658.5|183568.5|183643.7|183553.7|16
1722354810000|2024-07-30 15:53:30|183655.7|183565.7|183666.3|183576.3|183673.3|183583.3|183655.7|183565.7|28
1722354820000|2024-07-30 15:53:40|183670.8|183580.8|183656.7|183566.7|183670.8|183580.8|183655.8|183565.8|24
1722354830000|2024-07-30 15:53:50|183658.7|183568.7|183657.1|183567.1|183661.9|183571.9|183653.3|183563.3|17
1722354840000|2024-07-30 15:54:00|183657|183567|183658.8|183568.8|183661.3|183571.3|183649.3|183559.3|16
1722354850000|2024-07-30 15:54:10|183662.9|183572.9|183579|183489|183662.9|183572.9|183579|183489|18
1722354860000|2024-07-30 15:54:20|183573.7|183483.7|183626.3|183536.3|183632.2|183542.2|183573.7|183483.7|35
1722354870000|2024-07-30 15:54:30|183637.5|183547.5|183631.3|183541.3|183644.6|183554.6|183625.6|183535.6|33
1722354880000|2024-07-30 15:54:40|183628.2|183538.2|183630.8|183540.8|183632.4|183542.4|183620.6|183530.6|27
1722354890000|2024-07-30 15:54:50|183633.6|183543.6|183631.8|183541.8|183637.6|183547.6|183626.7|183536.7|23
1722354900000|2024-07-30 15:55:00|183630.8|183540.8|183631.8|183541.8|183641.7|183551.7|183628.5|183538.5|26
1722354910000|2024-07-30 15:55:10|183633.1|183543.1|183634.1|183544.1|183636.5|183546.5|183622.5|183532.5|22
1722354920000|2024-07-30 15:55:20|183634|183544|183637|183547|183640.9|183550.9|183625.5|183535.5|21
1722354930000|2024-07-30 15:55:30|183637.1|183547.1|183639.5|183549.5|183643.7|183553.7|183636.9|183546.9|10
1722354940000|2024-07-30 15:55:40|183639.4|183549.4|183640.3|183550.3|183644.9|183554.9|183633.3|183543.3|19
1722354950000|2024-07-30 15:55:50|183638.9|183548.9|183640.9|183550.9|183649.5|183559.5|183638.9|183548.9|22
1722354960000|2024-07-30 15:56:00|183641.4|183551.4|183641.6|183551.6|183647.1|183557.1|183637.1|183547.1|21
1722354970000|2024-07-30 15:56:10|183640.3|183550.3|183640.6|183550.6|183654.7|183564.7|183636.8|183546.8|26
1722354980000|2024-07-30 15:56:20|183642.6|183552.6|183647.4|183557.4|183650.7|183560.7|183640.7|183550.7|13
1722354990000|2024-07-30 15:56:30|183646.4|183556.4|183647|183557|183654.1|183564.1|183643.3|183553.3|18
1722355000000|2024-07-30 15:56:40|183643.7|183553.7|183641.9|183551.9|183652.4|183562.4|183636.4|183546.4|21
1722355010000|2024-07-30 15:56:50|183640.8|183550.8|183638.8|183548.8|183648.8|183558.8|183638.8|183548.8|20
1722355020000|2024-07-30 15:57:00|183642.4|183552.4|183643.5|183553.5|183649.7|183559.7|183633.2|183543.2|22
1722355030000|2024-07-30 15:57:10|183644.4|183554.4|183644.4|183554.4|183646.9|183556.9|183637.6|183547.6|23
1722355040000|2024-07-30 15:57:20|183644.1|183554.1|183646.1|183556.1|183647.4|183557.4|183640|183550|9
1722355050000|2024-07-30 15:57:30|183651.7|183561.7|183657|183567|183659.3|183569.3|183646.2|183556.2|22
1722355060000|2024-07-30 15:57:40|183655.1|183565.1|183653.7|183563.7|183657.3|183567.3|183653.7|183563.7|11
1722355070000|2024-07-30 15:57:50|183648.9|183558.9|183637|183547|183651.1|183561.1|183637|183547|15
1722355080000|2024-07-30 15:58:00|183636.2|183546.2|183642.7|183552.7|183642.7|183552.7|183631.1|183541.1|26
1722355090000|2024-07-30 15:58:10|183644.1|183554.1|183630.7|183540.7|183644.1|183554.1|183630.7|183540.7|16
1722355100000|2024-07-30 15:58:20|183626.8|183536.8|183627.4|183537.4|183633.3|183543.3|183623.9|183533.9|19
1722355110000|2024-07-30 15:58:30|183628.2|183538.2|183637.6|183547.6|183637.6|183547.6|183628.2|183538.2|8
1722355120000|2024-07-30 15:58:40|183633.8|183543.8|183634.3|183544.3|183634.3|183544.3|183629.6|183539.6|12
1722355130000|2024-07-30 15:58:50|183634.2|183544.2|183628.4|183538.4|183639.8|183549.8|183628.3|183538.3|13
1722355140000|2024-07-30 15:59:00|183626.6|183536.6|183622|183532|183629|183539|183622|183532|12
1722355150000|2024-07-30 15:59:10|183619|183529|183614.5|183524.5|183620.4|183530.4|183611|183521|10
1722355160000|2024-07-30 15:59:20|183615.3|183525.3|183618.6|183528.6|183618.6|183528.6|183610.8|183520.8|10
1722355170000|2024-07-30 15:59:30|183618.5|183528.5|183620.6|183530.6|183624.4|183534.4|183616.8|183526.8|20
1722355180000|2024-07-30 15:59:40|183621.5|183531.5|183630.9|183540.9|183637.2|183547.2|183621.5|183531.5|20
1722355190000|2024-07-30 15:59:50|183631.7|183541.7|183630.4|183540.4|183632.2|183542.2|183630|183540|9
1722355200000|2024-07-30 16:00:00|183609.7|183519.7|183588|183498|183609.7|183519.7|183566.5|183476.5|33
1722355210000|2024-07-30 16:00:10|183586.1|183496.1|183576|183486|183588.3|183498.3|183571.7|183481.7|30
1722355220000|2024-07-30 16:00:20|183576.1|183486.1|183570.5|183480.5|183581.4|183491.4|183568.1|183478.1|14
1722355230000|2024-07-30 16:00:30|183571|183481|183562.9|183472.9|183571.1|183481.1|183552.3|183462.3|22
1722355240000|2024-07-30 16:00:40|183563.5|183473.5|183559.4|183469.4|183563.5|183473.5|183557.4|183467.4|10
1722355250000|2024-07-30 16:00:50|183561.6|183471.6|183564.3|183474.3|183583|183493|183558|183468|23
1722355260000|2024-07-30 16:01:00|183564.1|183474.1|183552.2|183462.2|183567|183477|183552.1|183462.1|23
1722355270000|2024-07-30 16:01:10|183554.4|183464.4|183554.4|183464.4|183554.4|183464.4|183554.4|183464.4|1
1722355280000|2024-07-30 16:01:20|183553.6|183463.6|183540.3|183450.3|183553.8|183463.8|183525.8|183435.8|26
1722355290000|2024-07-30 16:01:30|183538.2|183448.2|183553.8|183463.8|183556.6|183466.6|183538.2|183448.2|12
1722355300000|2024-07-30 16:01:40|183553.9|183463.9|183568.8|183478.8|183572.7|183482.7|183553.9|183463.9|12
1722355310000|2024-07-30 16:01:50|183568.4|183478.4|183567.7|183477.7|183568.4|183478.4|183565.1|183475.1|7
1722355320000|2024-07-30 16:02:00|183567.4|183477.4|183530.4|183440.4|183574|183484|183518.2|183428.2|24
1722355330000|2024-07-30 16:02:10|183528.3|183438.3|183528.4|183438.4|183530|183440|183526.5|183436.5|9
1722355340000|2024-07-30 16:02:20|183541.8|183451.8|183551.2|183461.2|183551.2|183461.2|183541.8|183451.8|12
1722355350000|2024-07-30 16:02:30|183551.6|183461.6|183563.8|183473.8|183564|183474|183551.6|183461.6|14
1722355360000|2024-07-30 16:02:40|183561.1|183471.1|183563.5|183473.5|183564.3|183474.3|183557.8|183467.8|12
1722355370000|2024-07-30 16:02:50|183561.1|183471.1|183576.1|183486.1|183576.7|183486.7|183559.2|183469.2|18
1722355380000|2024-07-30 16:03:00|183577.8|183487.8|183570.1|183480.1|183577.8|183487.8|183570.1|183480.1|10
1722355390000|2024-07-30 16:03:10|183570|183480|183569.6|183479.6|183570|183480|183568.7|183478.7|10
1722355400000|2024-07-30 16:03:20|183569.5|183479.5|183557.9|183467.9|183571.4|183481.4|183555.4|183465.4|11
1722355410000|2024-07-30 16:03:30|183555.5|183465.5|183550.5|183460.5|183555.6|183465.6|183550.5|183460.5|4
1722355420000|2024-07-30 16:03:40|183553|183463|183558.5|183468.5|183567.8|183477.8|183553|183463|15
1722355430000|2024-07-30 16:03:50|183557.2|183467.2|183562.7|183472.7|183564.2|183474.2|183557.1|183467.1|13
1722355440000|2024-07-30 16:04:00|183562.6|183472.6|183564.4|183474.4|183566.5|183476.5|183557.9|183467.9|18
1722355450000|2024-07-30 16:04:10|183563.6|183473.6|183562.8|183472.8|183563.6|183473.6|183561|183471|8
1722355460000|2024-07-30 16:04:20|183563.4|183473.4|183559.2|183469.2|183563.4|183473.4|183556.4|183466.4|12
1722355470000|2024-07-30 16:04:30|183560|183470|183545.1|183455.1|183560|183470|183543.7|183453.7|10
1722355480000|2024-07-30 16:04:40|183547.5|183457.5|183541.9|183451.9|183547.5|183457.5|183533.4|183443.4|15
1722355490000|2024-07-30 16:04:50|183542.3|183452.3|183541|183451|183545.9|183455.9|183540.3|183450.3|9
1722355500000|2024-07-30 16:05:00|183541.2|183451.2|183549.2|183459.2|183549.2|183459.2|183540.3|183450.3|15
1722355510000|2024-07-30 16:05:10|183550|183460|183549.1|183459.1|183553.5|183463.5|183542.3|183452.3|15
1722355520000|2024-07-30 16:05:20|183548.8|183458.8|183540.4|183450.4|183548.9|183458.9|183540.4|183450.4|11
1722355530000|2024-07-30 16:05:30|183540.3|183450.3|183542.4|183452.4|183542.4|183452.4|183539.3|183449.3|7
1722355540000|2024-07-30 16:05:40|183541.4|183451.4|183533.7|183443.7|183541.4|183451.4|183533.6|183443.6|11
1722355550000|2024-07-30 16:05:50|183537.9|183447.9|183536.9|183446.9|183537.9|183447.9|183536.9|183446.9|3
1722355560000|2024-07-30 16:06:00|183535.7|183445.7|183526.4|183436.4|183535.7|183445.7|183526.4|183436.4|10
1722355570000|2024-07-30 16:06:10|183526.3|183436.3|183492.9|183402.9|183526.3|183436.3|183492.5|183402.5|21
1722355580000|2024-07-30 16:06:20|183498.5|183408.5|183505|183415|183505|183415|183497.9|183407.9|5
1722355590000|2024-07-30 16:06:30|183502.1|183412.1|183499|183409|183504.4|183414.4|183499|183409|12
1722355600000|2024-07-30 16:06:40|183499.9|183409.9|183488.2|183398.2|183499.9|183409.9|183488.2|183398.2|3
1722355610000|2024-07-30 16:06:50|183487.7|183397.7|183467.9|183377.9|183498.9|183408.9|183463.8|183373.8|23
1722355620000|2024-07-30 16:07:00|183467.1|183377.1|183470.3|183340.3|183481.4|183382.7|183458.4|183340.3|26
1722355630000|2024-07-30 16:07:10|183470.8|183340.8|183471.6|183341.6|183472.2|183342.2|183470.3|183340.3|5
1722355640000|2024-07-30 16:07:20|183472.7|183342.7|183477.6|183347.6|183477.6|183347.6|183472.7|183342.7|4
1722355650000|2024-07-30 16:07:30|183476.4|183346.4|183497|183367|183500.5|183370.5|183476.4|183346.4|18
1722355660000|2024-07-30 16:07:40|183495.8|183365.8|183471.6|183341.6|183495.8|183365.8|183471.1|183341.1|9
1722355670000|2024-07-30 16:07:50|183471|183341|183465.3|183335.3|183471|183341|183465.3|183335.3|4
1722355680000|2024-07-30 16:08:00|183465.4|183335.4|183458.1|183328.1|183478.4|183348.4|183458.1|183328.1|20
1722355690000|2024-07-30 16:08:10|183457.7|183327.7|183450.9|183320.9|183465.6|183335.6|183444.1|183314.1|15
1722355700000|2024-07-30 16:08:20|183451.1|183321.1|183440.6|183310.6|183452.1|183322.1|183439.9|183309.9|19
1722355710000|2024-07-30 16:08:30|183440.8|183310.8|183443.5|183313.5|183454.6|183324.6|183435.3|183305.3|17
1722355720000|2024-07-30 16:08:40|183443.4|183313.4|183439.1|183309.1|183446.7|183316.7|183438.9|183308.9|18
1722355730000|2024-07-30 16:08:50|183439.2|183309.2|183427|183297|183439.2|183309.2|183427|183297|11
1722355740000|2024-07-30 16:09:00|183425.5|183295.5|183432.6|183342.6|183440.9|183350.9|183411.9|183295.5|20
1722355750000|2024-07-30 16:09:10|183430.8|183340.8|183428.4|183338.4|183430.8|183340.8|183422.2|183332.2|11
1722355760000|2024-07-30 16:09:20|183428|183338|183426.8|183336.8|183430.8|183340.8|183423.8|183333.8|11
1722355770000|2024-07-30 16:09:30|183426.9|183336.9|183426|183336|183437|183347|183425.7|183335.7|17
1722355780000|2024-07-30 16:09:40|183425.2|183335.2|183427.5|183337.5|183437.7|183347.7|183421.3|183331.3|16
1722355790000|2024-07-30 16:09:50|183423.1|183333.1|183443.9|183353.9|183443.9|183353.9|183421.7|183331.7|15
1722355800000|2024-07-30 16:10:00|183443.8|183353.8|183441.4|183351.4|183443.9|183353.9|183432.9|183342.9|10
1722355810000|2024-07-30 16:10:10|183449.4|183359.4|183429.8|183339.8|183449.4|183359.4|183429.8|183339.8|14
1722355820000|2024-07-30 16:10:20|183433.4|183343.4|183466|183376|183486.3|183396.3|183433.4|183343.4|27
1722355830000|2024-07-30 16:10:30|183468.1|183378.1|183460.4|183370.4|183470.8|183380.8|183456|183366|20
1722355840000|2024-07-30 16:10:40|183462.4|183372.4|183462.4|183372.4|183463.9|183373.9|183458.7|183368.7|10
1722355850000|2024-07-30 16:10:50|183462|183372|183458.8|183368.8|183462|183372|183454.8|183364.8|9
1722355860000|2024-07-30 16:11:00|183462.3|183372.3|183457.9|183367.9|183464|183374|183457.9|183367.9|10
1722355870000|2024-07-30 16:11:10|183455.9|183365.9|183448.2|183358.2|183456|183366|183442.8|183352.8|15
1722355880000|2024-07-30 16:11:20|183445|183355|183447.3|183357.3|183452.6|183362.6|183444|183354|13
1722355890000|2024-07-30 16:11:30|183448.3|183358.3|183445.3|183355.3|183453.6|183363.6|183444.4|183354.4|17
1722355900000|2024-07-30 16:11:40|183447|183357|183459|183369|183461.7|183371.7|183446.1|183356.1|7
1722355910000|2024-07-30 16:11:50|183461.4|183371.4|183458.6|183368.6|183467.8|183377.8|183454.2|183364.2|18
1722355920000|2024-07-30 16:12:00|183458.5|183368.5|183454.6|183364.6|183458.5|183368.5|183454.3|183364.3|8
1722355940000|2024-07-30 16:12:20|183452.2|183362.2|183462.8|183372.8|183482.5|183392.5|183452.2|183362.2|25
1722355950000|2024-07-30 16:12:30|183461.7|183371.7|183462.9|183372.9|183469.5|183379.5|183461.7|183371.7|8
1722355960000|2024-07-30 16:12:40|183463.2|183373.2|183460.4|183370.4|183470|183380|183458.5|183368.5|9
1722355970000|2024-07-30 16:12:50|183460.6|183370.6|183439.3|183349.3|183460.6|183370.6|183430.4|183340.4|21
1722355980000|2024-07-30 16:13:00|183439.7|183349.7|183442|183352|183448.1|183358.1|183439.7|183349.7|12
1722355990000|2024-07-30 16:13:10|183440.4|183350.4|183448.1|183358.1|183450.8|183360.8|183436.2|183346.2|16
1722356000000|2024-07-30 16:13:20|183448.2|183358.2|183449.7|183359.7|183452.7|183362.7|183448.2|183358.2|9
1722356010000|2024-07-30 16:13:30|183450.4|183360.4|183446.9|183356.9|183450.4|183360.4|183442.8|183352.8|10
1722356020000|2024-07-30 16:13:40|183447.3|183357.3|183437.1|183347.1|183448.5|183358.5|183437.1|183347.1|11
1722356030000|2024-07-30 16:13:50|183429|183339|183439.9|183349.9|183439.9|183349.9|183429|183339|12
1722356040000|2024-07-30 16:14:00|183440.3|183350.3|183434.3|183344.3|183441.6|183351.6|183429.8|183339.8|13
1722356050000|2024-07-30 16:14:10|183433|183343|183436.4|183346.4|183438.4|183348.4|183432.7|183342.7|14
1722356060000|2024-07-30 16:14:20|183441.2|183351.2|183441.3|183351.3|183444.6|183354.6|183438.4|183348.4|11
1722356070000|2024-07-30 16:14:30|183437.8|183347.8|183438.3|183348.3|183438.3|183348.3|183437.8|183347.8|2
1722356080000|2024-07-30 16:14:40|183438.8|183348.8|183438.8|183348.8|183438.8|183348.8|183438.3|183348.3|3
1722356090000|2024-07-30 16:14:50|183438.7|183348.7|183448.2|183358.2|183449.4|183359.4|183438.7|183348.7|5
1722356100000|2024-07-30 16:15:00|183449.6|183359.6|183456|183366|183461.4|183371.4|183449.6|183359.6|18
1722356110000|2024-07-30 16:15:10|183454.7|183364.7|183461.8|183371.8|183462.4|183372.4|183454.3|183364.3|8
1722356120000|2024-07-30 16:15:20|183462.2|183372.2|183464.8|183374.8|183464.8|183374.8|183460.5|183370.5|13
1722356130000|2024-07-30 16:15:30|183464.5|183374.5|183459.6|183369.6|183464.5|183374.5|183459.5|183369.5|7
1722356140000|2024-07-30 16:15:40|183459.7|183369.7|183465.1|183375.1|183472.6|183382.6|183459.7|183369.7|15
1722356150000|2024-07-30 16:15:50|183471.6|183381.6|183468.7|183378.7|183472.9|183382.9|183465.3|183375.3|14
1722356160000|2024-07-30 16:16:00|183469.2|183379.2|183456.1|183366.1|183469.2|183379.2|183455.6|183365.6|14
1722356170000|2024-07-30 16:16:10|183453.6|183363.6|183455.2|183365.2|183458.8|183368.8|183452.5|183362.5|16
1722356180000|2024-07-30 16:16:20|183450|183360|183449.5|183359.5|183450|183360|183445|183355|8
1722356190000|2024-07-30 16:16:30|183449.2|183359.2|183438.7|183348.7|183449.2|183359.2|183437.7|183347.7|13
1722356200000|2024-07-30 16:16:40|183437.9|183347.9|183459.9|183369.9|183466.6|183376.6|183435.1|183345.1|28
1722356210000|2024-07-30 16:16:50|183458.5|183368.5|183458|183368|183460.3|183370.3|183454.9|183364.9|11
1722356220000|2024-07-30 16:17:00|183458.5|183368.5|183458.7|183368.7|183462.5|183372.5|183458.4|183368.4|9
1722356230000|2024-07-30 16:17:10|183456.9|183366.9|183445.3|183355.3|183456.9|183366.9|183438.6|183348.6|16
1722356240000|2024-07-30 16:17:20|183444.4|183354.4|183453.9|183363.9|183454.3|183364.3|183444.3|183354.3|9
1722356250000|2024-07-30 16:17:30|183453.8|183363.8|183451.5|183361.5|183454.5|183364.5|183451.5|183361.5|9
1722356260000|2024-07-30 16:17:40|183451.6|183361.6|183448.9|183358.9|183458.7|183368.7|183448.9|183358.9|12
1722356270000|2024-07-30 16:17:50|183448.8|183358.8|183449.6|183359.6|183453.2|183363.2|183446.1|183356.1|12
1722356280000|2024-07-30 16:18:00|183454.1|183364.1|183452.4|183362.4|183457.1|183367.1|183451.8|183361.8|12
1722356290000|2024-07-30 16:18:10|183451.6|183361.6|183446|183356|183451.6|183361.6|183444.4|183354.4|16
1722356300000|2024-07-30 16:18:20|183446.1|183356.1|183447.2|183357.2|183447.2|183357.2|183446.1|183356.1|3
1722356310000|2024-07-30 16:18:30|183446.8|183356.8|183445.8|183355.8|183447.5|183357.5|183445.8|183355.8|5
1722356320000|2024-07-30 16:18:40|183446.8|183356.8|183447.1|183357.1|183452.2|183362.2|183443.6|183353.6|14
1722356330000|2024-07-30 16:18:50|183447.8|183357.8|183436.5|183346.5|183447.8|183357.8|183431|183341|8
1722356340000|2024-07-30 16:19:00|183436.6|183346.6|183435.2|183345.2|183438.2|183348.2|183435.2|183345.2|8
1722356350000|2024-07-30 16:19:10|183434.6|183344.6|183442.9|183352.9|183442.9|183352.9|183433.4|183343.4|10
1722356360000|2024-07-30 16:19:20|183443|183353|183440.6|183350.6|183443.1|183353.1|183440.6|183350.6|3
1722356370000|2024-07-30 16:19:30|183443.4|183353.4|183448.1|183358.1|183450.9|183360.9|183442.3|183352.3|10
1722356380000|2024-07-30 16:19:40|183451.5|183361.5|183438.7|183348.7|183451.8|183361.8|183438.7|183348.7|7
1722356390000|2024-07-30 16:19:50|183438.2|183348.2|183439.4|183349.4|183439.6|183349.6|183437.3|183347.3|11
1722356400000|2024-07-30 16:20:00|183435.7|183345.7|183413.7|183323.7|183435.7|183345.7|183408.7|183318.7|21
1722356410000|2024-07-30 16:20:10|183414|183324|183409.5|183319.5|183414|183324|183404.6|183314.6|14
1722356420000|2024-07-30 16:20:20|183409|183319|183410.2|183320.2|183411.2|183321.2|183409|183319|9
1722356430000|2024-07-30 16:20:30|183410.1|183320.1|183419.9|183329.9|183424.7|183334.7|183410.1|183320.1|12
1722356440000|2024-07-30 16:20:40|183420.8|183330.8|183421|183331|183427.2|183337.2|183420.1|183330.1|15
1722356450000|2024-07-30 16:20:50|183421.1|183331.1|183420.5|183330.5|183421.1|183331.1|183420.4|183330.4|4
1722356460000|2024-07-30 16:21:00|183421.1|183331.1|183436.4|183306.4|183436.4|183332.7|183414.9|183306.4|14
1722356470000|2024-07-30 16:21:10|183435.1|183305.1|183435.1|183305.1|183435.1|183305.1|183434.9|183304.9|3
1722356480000|2024-07-30 16:21:20|183435.3|183305.3|183435.9|183305.9|183436.7|183306.7|183435.3|183305.3|5
1722356490000|2024-07-30 16:21:30|183436.8|183306.8|183437|183307|183439.4|183309.4|183433.4|183303.4|6
1722356500000|2024-07-30 16:21:40|183438|183308|183416.7|183286.7|183438|183308|183409.7|183279.7|16
1722356510000|2024-07-30 16:21:50|183415.3|183285.3|183416|183286|183416|183286|183414|183284|7
1722356520000|2024-07-30 16:22:00|183416.2|183286.2|183419.4|183289.4|183419.4|183289.4|183416.2|183286.2|7
1722356530000|2024-07-30 16:22:10|183415.2|183285.2|183414.2|183284.2|183415.2|183285.2|183414.2|183284.2|3
1722356540000|2024-07-30 16:22:20|183413.2|183283.2|183421|183291|183424.1|183294.1|183410.9|183280.9|12
1722356550000|2024-07-30 16:22:30|183419.7|183289.7|183415.9|183285.9|183426.2|183296.2|183415.9|183285.9|7
1722356560000|2024-07-30 16:22:40|183411|183281|183441.3|183311.3|183459.3|183329.3|183411|183281|18
1722356570000|2024-07-30 16:22:50|183437.7|183307.7|183439.1|183309.1|183443.5|183313.5|183432.7|183302.7|15
1722356580000|2024-07-30 16:23:00|183438.9|183308.9|183440.8|183310.8|183441|183311|183437|183307|9
1722356590000|2024-07-30 16:23:10|183441.1|183311.1|183445.9|183315.9|183451.8|183321.8|183441.1|183311.1|11
1722356600000|2024-07-30 16:23:20|183442|183312|183436.5|183306.5|183443.9|183313.9|183430.6|183300.6|12
1722356610000|2024-07-30 16:23:30|183436.4|183306.4|183435|183305|183436.4|183306.4|183426|183296|8
1722356620000|2024-07-30 16:23:40|183433.3|183303.3|183426.5|183296.5|183433.3|183303.3|183414.1|183284.1|11
1722356630000|2024-07-30 16:23:50|183424.9|183294.9|183447.4|183317.4|183451.5|183321.5|183424.9|183294.9|17
1722356640000|2024-07-30 16:24:00|183447.6|183317.6|183435.3|183305.3|183447.8|183317.8|183435.3|183305.3|9
1722356650000|2024-07-30 16:24:10|183434.3|183304.3|183443.2|183313.2|183443.2|183313.2|183434.3|183304.3|8
1722356660000|2024-07-30 16:24:20|183443.9|183313.9|183445.4|183315.4|183445.4|183315.4|183440.4|183310.4|8
1722356670000|2024-07-30 16:24:30|183449.4|183319.4|183456.5|183326.5|183458.7|183328.7|183449.1|183319.1|12
1722356680000|2024-07-30 16:24:40|183455.3|183325.3|183467.5|183337.5|183468.3|183338.3|183453.5|183323.5|16
1722356690000|2024-07-30 16:24:50|183467.4|183337.4|183454|183324|183467.4|183337.4|183453.6|183323.6|13
1722356700000|2024-07-30 16:25:00|183453.8|183323.8|183452.7|183322.7|183453.8|183323.8|183446.1|183316.1|11
1722356710000|2024-07-30 16:25:10|183452.6|183322.6|183437.8|183307.8|183452.6|183322.6|183437.8|183307.8|8
1722356720000|2024-07-30 16:25:20|183445.1|183315.1|183430.1|183300.1|183445.1|183315.1|183430.1|183300.1|11
1722356730000|2024-07-30 16:25:30|183434.4|183304.4|183422|183292|183434.7|183304.7|183419.2|183289.2|15
1722356740000|2024-07-30 16:25:40|183423.4|183293.4|183419.9|183289.9|183423.4|183293.4|183419.8|183289.8|7
1722356750000|2024-07-30 16:25:50|183420|183290|183424|183294|183424.1|183294.1|183420|183290|7
1722356760000|2024-07-30 16:26:00|183429.4|183299.4|183444|183314|183444|183314|183427.8|183297.8|12
1722356770000|2024-07-30 16:26:10|183446.9|183316.9|183330.1|183200.1|183446.9|183316.9|183330.1|183200.1|16
1722356780000|2024-07-30 16:26:20|183328.9|183198.9|183336.8|183206.8|183338|183208|183314.2|183184.2|23
1722356790000|2024-07-30 16:26:30|183337.9|183207.9|183335.3|183205.3|183340.1|183210.1|183333.1|183203.1|19
1722356800000|2024-07-30 16:26:40|183333.7|183203.7|183356.2|183226.2|183359.5|183229.5|183333.7|183203.7|20
1722356810000|2024-07-30 16:26:50|183356.4|183226.4|183333.7|183203.7|183365.7|183235.7|183332.6|183202.6|16
1722356820000|2024-07-30 16:27:00|183329.8|183199.8|183306.4|183176.4|183359|183229|183305.3|183175.3|24
1722356830000|2024-07-30 16:27:10|183307.7|183177.7|183324.6|183194.6|183325.7|183195.7|183307.7|183177.7|17
1722356840000|2024-07-30 16:27:20|183325|183195|183331|183201|183331|183201|183322.7|183192.7|18
1722356850000|2024-07-30 16:27:30|183330.8|183200.8|183328.6|183198.6|183332.6|183202.6|183322.1|183192.1|14
1722356860000|2024-07-30 16:27:40|183325.8|183195.8|183326|183196|183330.4|183200.4|183321.3|183191.3|12
1722356870000|2024-07-30 16:27:50|183326.7|183196.7|183336.6|183206.6|183336.6|183206.6|183326.7|183196.7|6
1722356880000|2024-07-30 16:28:00|183339.8|183209.8|183379.4|183249.4|183391.6|183261.6|183339.3|183209.3|24
1722356890000|2024-07-30 16:28:10|183381.2|183251.2|183345.3|183215.3|183381.2|183251.2|183333.4|183203.4|20
1722356900000|2024-07-30 16:28:20|183345.5|183215.5|183373.2|183243.2|183373.2|183243.2|183342.9|183212.9|21
1722356910000|2024-07-30 16:28:30|183374.2|183244.2|183364.1|183234.1|183382.8|183252.8|183352.4|183222.4|23
1722356920000|2024-07-30 16:28:40|183364.7|183234.7|183368.5|183238.5|183374.2|183244.2|183364.7|183234.7|18
1722356930000|2024-07-30 16:28:50|183375|183245|183373.6|183243.6|183378.6|183248.6|183369.6|183239.6|16
1722356940000|2024-07-30 16:29:00|183373.8|183243.8|183342.9|183212.9|183374.2|183244.2|183340.3|183210.3|18
1722356950000|2024-07-30 16:29:10|183343.4|183213.4|183357.1|183227.1|183359.8|183229.8|183343.4|183213.4|22
1722356960000|2024-07-30 16:29:20|183357.2|183227.2|183391.3|183261.3|183396.8|183266.8|183357.2|183227.2|13
1722356970000|2024-07-30 16:29:30|183392.9|183262.9|183390|183260|183395.2|183265.2|183388.3|183258.3|15
1722356980000|2024-07-30 16:29:40|183389.8|183259.8|183385|183255|183392.2|183262.2|183385|183255|10
1722356990000|2024-07-30 16:29:50|183385.1|183255.1|183314|183184|183385.1|183255.1|183314|183184|23
1722357000000|2024-07-30 16:30:00|183313|183183|183314.2|183184.2|183314.7|183184.7|183312.2|183182.2|12
1722357010000|2024-07-30 16:30:10|183314.1|183184.1|183274.2|183184.2|183314.1|183185.5|183268.4|183178.4|18
1722357020000|2024-07-30 16:30:20|183274.3|183184.3|183277.5|183187.5|183279.9|183189.9|183274.1|183184.1|22
1722357030000|2024-07-30 16:30:30|183277|183187|183275.3|183185.3|183277.7|183187.7|183274.3|183184.3|12
1722357040000|2024-07-30 16:30:40|183274.5|183184.5|183335.9|183205.9|183338.3|183208.3|183274.5|183181|19
1722357050000|2024-07-30 16:30:50|183335.6|183205.6|183345.5|183215.5|183347.4|183217.4|183335.4|183205.4|22
1722357060000|2024-07-30 16:31:00|183343.5|183213.5|183361|183231|183361.4|183231.4|183343.5|183213.5|20
1722357070000|2024-07-30 16:31:10|183366|183236|183362.4|183232.4|183366.7|183236.7|183349.8|183219.8|24
1722357080000|2024-07-30 16:31:20|183362.5|183232.5|183390.6|183260.6|183393.3|183263.3|183357.1|183227.1|22
1722357090000|2024-07-30 16:31:30|183390.8|183260.8|183406.4|183276.4|183406.4|183276.4|183389.6|183259.6|23
1722357100000|2024-07-30 16:31:40|183408.3|183278.3|183408.4|183278.4|183409.4|183279.4|183401.9|183271.9|23
1722357110000|2024-07-30 16:31:50|183407.9|183277.9|183386.2|183256.2|183414.5|183284.5|183385.9|183255.9|20
1722357120000|2024-07-30 16:32:00|183386.4|183256.4|183383.8|183253.8|183389.4|183259.4|183381.1|183251.1|16
1722357130000|2024-07-30 16:32:10|183383.2|183253.2|183404.1|183274.1|183404.9|183274.9|183383.2|183253.2|13
1722357140000|2024-07-30 16:32:20|183404|183274|183411.3|183281.3|183411.3|183281.3|183402|183272|18
1722357150000|2024-07-30 16:32:30|183411.8|183281.8|183401.8|183271.8|183411.8|183281.8|183399.3|183269.3|10
1722357160000|2024-07-30 16:32:40|183401.9|183271.9|183400.2|183270.2|183420|183290|183400.1|183270.1|12
1722357170000|2024-07-30 16:32:50|183400.1|183270.1|183398.4|183268.4|183408.5|183278.5|183398.4|183268.4|19
1722357180000|2024-07-30 16:33:00|183398.6|183268.6|183415|183285|183415|183285|183398.6|183268.6|29
1722357190000|2024-07-30 16:33:10|183422.4|183292.4|183419.2|183289.2|183422.4|183292.4|183419|183289|12
1722357200000|2024-07-30 16:33:20|183420.4|183290.4|183412.9|183282.9|183422|183292|183401.9|183271.9|21
1722357210000|2024-07-30 16:33:30|183413.2|183283.2|183414.5|183284.5|183428.7|183298.7|183409.2|183279.2|27
1722357220000|2024-07-30 16:33:40|183421.3|183291.3|183415.2|183285.2|183422.6|183292.6|183413.8|183283.8|20
1722357230000|2024-07-30 16:33:50|183416.5|183286.5|183423.7|183293.7|183425.7|183295.7|183416.2|183286.2|18
1722357240000|2024-07-30 16:34:00|183426.8|183296.8|183416.4|183286.4|183437.3|183307.3|183410.6|183280.6|24
1722357250000|2024-07-30 16:34:10|183416.7|183286.7|183424.9|183294.9|183426.2|183296.2|183416.7|183286.7|20
1722357260000|2024-07-30 16:34:20|183425|183295|183414.6|183284.6|183425.6|183295.6|183402.5|183272.5|29
1722357270000|2024-07-30 16:34:30|183414.3|183284.3|183416.9|183286.9|183418.8|183288.8|183412.8|183282.8|29
1722357280000|2024-07-30 16:34:40|183415.8|183285.8|183415|183285|183418|183288|183414.2|183284.2|15
1722357290000|2024-07-30 16:34:50|183417.6|183287.6|183412.8|183282.8|183422.8|183292.8|183402.4|183272.4|26
1722357300000|2024-07-30 16:35:00|183413|183283|183405.4|183315.4|183422.3|183315.4|183399|183283|23
1722357310000|2024-07-30 16:35:10|183407.5|183317.5|183412.3|183282.3|183414.7|183321.1|183403.9|183273.9|23
1722357320000|2024-07-30 16:35:20|183413.6|183283.6|183413.1|183283.1|183415.9|183285.9|183405.3|183275.3|32
1722357330000|2024-07-30 16:35:30|183413.4|183283.4|183399.1|183269.1|183413.5|183283.5|183397.5|183267.5|18
1722357340000|2024-07-30 16:35:40|183400.4|183270.4|183327.8|183197.8|183403.5|183273.5|183319.6|183189.6|27
1722357350000|2024-07-30 16:35:50|183327|183197|183320|183190|183327.3|183197.3|183314.9|183184.9|25
1722357360000|2024-07-30 16:36:00|183322.5|183192.5|183328.1|183198.1|183329.1|183199.1|183318|183188|17
1722357370000|2024-07-30 16:36:10|183328.2|183198.2|183327.5|183197.5|183335.8|183205.8|183327.5|183197.5|28
1722357380000|2024-07-30 16:36:20|183326.7|183196.7|183326.2|183196.2|183329.8|183199.8|183325.7|183195.7|12
1722357390000|2024-07-30 16:36:30|183326.4|183196.4|183323.4|183193.4|183326.4|183196.4|183322.7|183192.7|16
1722357400000|2024-07-30 16:36:40|183323.9|183193.9|183328.9|183198.9|183328.9|183198.9|183323.9|183193.9|13
1722357410000|2024-07-30 16:36:50|183322.3|183192.3|183323|183193|183325.5|183195.5|183313|183183|14
1722357420000|2024-07-30 16:37:00|183325.2|183195.2|183319.4|183189.4|183325.5|183195.5|183319.2|183189.2|14
1722357430000|2024-07-30 16:37:10|183318.3|183188.3|183306.5|183176.5|183318.3|183188.3|183306.3|183176.3|19
1722357440000|2024-07-30 16:37:20|183306.7|183176.7|183305.5|183175.5|183307.1|183177.1|183305.5|183175.5|4
1722357450000|2024-07-30 16:37:30|183305.9|183175.9|183302.8|183172.8|183305.9|183175.9|183302.8|183172.8|3
1722357460000|2024-07-30 16:37:40|183244.5|183114.5|183236.6|183106.6|183244.5|183114.5|183236.6|183106.6|11
1722357470000|2024-07-30 16:37:50|183236.4|183106.4|183246|183116|183246|183116|183236.4|183106.4|10
1722357480000|2024-07-30 16:38:00|183247|183117|183244.4|183114.4|183247|183117|183235.7|183105.7|22
1722357490000|2024-07-30 16:38:10|183244.8|183114.8|183246.6|183116.6|183247|183117|183242.3|183112.3|25
1722357500000|2024-07-30 16:38:20|183246.8|183116.8|183257.1|183127.1|183257.1|183127.1|183246.8|183116.8|19
1722357510000|2024-07-30 16:38:30|183256.9|183126.9|183255|183125|183271.6|183141.6|183252.4|183122.4|12
1722357520000|2024-07-30 16:38:40|183257.9|183127.9|183259.8|183129.8|183263.3|183133.3|183256.1|183126.1|17
1722357530000|2024-07-30 16:38:50|183259.1|183129.1|183257.7|183127.7|183260.2|183130.2|183257.6|183127.6|13
1722357540000|2024-07-30 16:39:00|183257.1|183127.1|183245.3|183115.3|183257.1|183127.1|183245.3|183115.3|15
1722357550000|2024-07-30 16:39:10|183246.6|183116.6|183245.3|183115.3|183249.3|183119.3|183245.3|183115.3|16
1722357560000|2024-07-30 16:39:20|183245.5|183115.5|183247.8|183117.8|183257.8|183127.8|183245.5|183115.5|17
1722357570000|2024-07-30 16:39:30|183248|183118|183248.1|183118.1|183248.3|183118.3|183246.6|183116.6|8
1722357580000|2024-07-30 16:39:40|183248.4|183118.4|183250.3|183120.3|183250.3|183120.3|183245.7|183115.7|9
1722357590000|2024-07-30 16:39:50|183250.1|183120.1|183257.4|183127.4|183266|183136|183248|183118|17
1722357600000|2024-07-30 16:40:00|183255.6|183125.6|183236.7|183106.7|183255.6|183125.6|183235.4|183105.4|19
1722357610000|2024-07-30 16:40:10|183239.4|183109.4|183233.6|183103.6|183245.1|183115.1|183233.4|183103.4|14
1722357620000|2024-07-30 16:40:20|183233.8|183103.8|183130|183040|183233.8|183103.8|183126.3|183016.1|21
1722357630000|2024-07-30 16:40:30|183128|183038|183125.3|183035.3|183130.9|183040.9|183123|183033|14
1722357640000|2024-07-30 16:40:40|183123.2|183033.2|183148.3|183058.3|183151.4|183061.4|183123.2|183033.2|20
1722357650000|2024-07-30 16:40:50|183146.3|183056.3|183144.6|183054.6|183147|183057|183144.6|183054.6|8
1722357660000|2024-07-30 16:41:00|183154|183064|183133.8|183043.8|183154|183064|183126.5|183036.5|20
1722357670000|2024-07-30 16:41:10|183137.6|183047.6|183124.7|183034.7|183137.6|183047.6|183124.7|183034.7|17
1722357680000|2024-07-30 16:41:20|183130.8|183040.8|183128.7|183038.7|183131.6|183041.6|183128.4|183038.4|11
1722357690000|2024-07-30 16:41:30|183123.3|183033.3|183124.7|183034.7|183125.2|183035.2|183120.5|183030.5|7
1722357700000|2024-07-30 16:41:40|183124.6|183034.6|183122.7|183032.7|183124.6|183034.6|183122.7|183032.7|4
1722357710000|2024-07-30 16:41:50|183122.6|183032.6|183124.2|183034.2|183126.8|183036.8|183100.1|183010.1|15
1722357720000|2024-07-30 16:42:00|183140.6|183050.6|183133.8|183043.8|183140.6|183050.6|183127.8|183037.8|15
1722357730000|2024-07-30 16:42:10|183132.9|183042.9|183133.7|183043.7|183136|183046|183129.5|183039.5|14
1722357740000|2024-07-30 16:42:20|183134.1|183044.1|183136|183046|183137.5|183047.5|183134.1|183044.1|8
1722357750000|2024-07-30 16:42:30|183134.7|183044.7|183131.1|183041.1|183134.7|183044.7|183124.4|183034.4|18
1722357760000|2024-07-30 16:42:40|183131.7|183041.7|183121.4|183031.4|183131.7|183041.7|183121.3|183031.3|17
1722357770000|2024-07-30 16:42:50|183121.5|183031.5|183121.2|183031.2|183127.9|183037.9|183121.2|183031.2|10
1722357780000|2024-07-30 16:43:00|183121.3|183031.3|183117.3|183027.3|183121.3|183031.3|183114.9|183024.9|10
1722357790000|2024-07-30 16:43:10|183118|183028|183097.7|183007.7|183118.2|183028.2|183090.9|183000.9|11
1722357800000|2024-07-30 16:43:20|183097.8|183007.8|183097.5|183007.5|183098.5|183008.5|183097.5|183007.5|5
1722357810000|2024-07-30 16:43:30|183097.4|183007.4|183104.9|183014.9|183108.4|183018.4|183097.4|183007.4|16
1722357820000|2024-07-30 16:43:40|183114.1|183024.1|183098.5|183008.5|183114.1|183024.1|183098.5|183008.5|15
1722357830000|2024-07-30 16:43:50|183098.4|183008.4|183117.6|183027.6|183117.6|183027.6|183097.6|183007.6|12
1722357840000|2024-07-30 16:44:00|183118.7|183028.7|183116.8|183026.8|183118.7|183028.7|183113.8|183023.8|13
1722357850000|2024-07-30 16:44:10|183116.7|183026.7|183120.1|183030.1|183120.1|183030.1|183116.7|183026.7|8
1722357860000|2024-07-30 16:44:20|183120.9|183030.9|183120.8|183030.8|183120.9|183030.9|183120.8|183030.8|2
1722357870000|2024-07-30 16:44:30|183119.9|183029.9|183159|183069|183161.9|183071.9|183119.8|183029.8|19
1722357880000|2024-07-30 16:44:40|183160|183070|183163.3|183073.3|183163.5|183073.5|183159.5|183069.5|13
1722357890000|2024-07-30 16:44:50|183162.5|183072.5|183127.8|183037.8|183163.5|183073.5|183127.8|183037.8|9
1722357900000|2024-07-30 16:45:00|183128.4|183038.4|183149.3|183059.3|183177.3|183087.3|183128.4|183038.4|16
1722357910000|2024-07-30 16:45:10|183149.2|183059.2|183146.7|183056.7|183149.7|183059.7|183140.5|183050.5|12
1722357920000|2024-07-30 16:45:20|183150.8|183060.8|183146.7|183056.7|183150.8|183060.8|183143.3|183053.3|7
1722357930000|2024-07-30 16:45:30|183148.1|183058.1|183146|183056|183148.1|183058.1|183146|183056|3
1722357940000|2024-07-30 16:45:40|183148.6|183058.6|183145.3|183055.3|183148.7|183058.7|183145.3|183055.3|9
1722357950000|2024-07-30 16:45:50|183139.7|183049.7|183150.8|183060.8|183151.1|183061.1|183139.7|183049.7|8
1722357960000|2024-07-30 16:46:00|183150.2|183060.2|183128.7|183038.7|183150.2|183060.2|183125|183035|12
1722357970000|2024-07-30 16:46:10|183129.6|183039.6|183128.5|183038.5|183129.6|183039.6|183123.5|183033.5|12
1722357980000|2024-07-30 16:46:20|183128.6|183038.6|183129.4|183039.4|183132.6|183042.6|183126.8|183036.8|15
1722357990000|2024-07-30 16:46:30|183130.2|183040.2|183172.4|183082.4|183190.3|183100.3|183130.2|183040.2|29
1722358000000|2024-07-30 16:46:40|183172.3|183082.3|183167.5|183077.5|183172.5|183082.5|183162.2|183072.2|14
1722358010000|2024-07-30 16:46:50|183167.9|183077.9|183160.7|183070.7|183170.3|183080.3|183158.4|183068.4|24
1722358020000|2024-07-30 16:47:00|183160.8|183070.8|183165|183075|183170.3|183080.3|183159.2|183069.2|19
1722358030000|2024-07-30 16:47:10|183166.2|183076.2|183163.3|183073.3|183172.3|183082.3|183163.3|183073.3|12
1722358040000|2024-07-30 16:47:20|183166.2|183076.2|183166.3|183076.3|183166.3|183076.3|183165.7|183075.7|7
1722358050000|2024-07-30 16:47:30|183168.1|183078.1|183140.9|183050.9|183172.7|183082.7|183139.9|183049.9|13
1722358060000|2024-07-30 16:47:40|183141|183051|183144.8|183054.8|183144.8|183054.8|183139.2|183049.2|16
1722358070000|2024-07-30 16:47:50|183140.5|183050.5|183142.9|183052.9|183149.1|183059.1|183140.5|183050.5|11
1722358080000|2024-07-30 16:48:00|183148.5|183058.5|183146|183056|183154.8|183064.8|183145.9|183055.9|11
1722358090000|2024-07-30 16:48:10|183146.2|183056.2|183153.2|183063.2|183154.4|183064.4|183146.2|183056.2|8
1722358100000|2024-07-30 16:48:20|183149|183059|183173.7|183043.7|183186.7|183060.8|183149|183037.5|17
1722358110000|2024-07-30 16:48:30|183174|183044|183168.6|183038.6|183176.7|183046.7|183168.6|183038.6|10
1722358120000|2024-07-30 16:48:40|183166.1|183036.1|183174.4|183044.4|183175|183045|183166.1|183036.1|9
1722358130000|2024-07-30 16:48:50|183174.6|183044.6|183182|183052|183182.6|183052.6|183174.6|183044.6|6
1722358140000|2024-07-30 16:49:00|183185.2|183055.2|183183.6|183053.6|183192.9|183062.9|183183.6|183053.6|8
1722358150000|2024-07-30 16:49:10|183187.9|183057.9|183187.5|183057.5|183187.9|183057.9|183182.6|183052.6|7
1722358160000|2024-07-30 16:49:20|183192.2|183062.2|183186|183056|183192.7|183062.7|183182.3|183052.3|14
1722358180000|2024-07-30 16:49:40|183186.5|183056.5|183186.7|183056.7|183186.7|183056.7|183186.2|183056.2|4
1722358190000|2024-07-30 16:49:50|183187.8|183057.8|183189.9|183059.9|183189.9|183059.9|183187.8|183057.8|5
1722358200000|2024-07-30 16:50:00|183181|183051|183183.3|183053.3|183187|183057|183179.3|183049.3|14
1722358210000|2024-07-30 16:50:10|183183.2|183053.2|183188.9|183058.9|183188.9|183058.9|183183.2|183053.2|6
1722358220000|2024-07-30 16:50:20|183189|183059|183195.2|183065.2|183217.7|183087.7|183189|183059|15
1722358230000|2024-07-30 16:50:30|183194.8|183064.8|183194.6|183064.6|183194.8|183064.8|183194.6|183064.6|2
1722358240000|2024-07-30 16:50:40|183193.2|183063.2|183198.2|183068.2|183203.5|183073.5|183192|183062|10
1722358250000|2024-07-30 16:50:50|183198.6|183068.6|183195.2|183065.2|183200.5|183070.5|183194.7|183064.7|5
1722358260000|2024-07-30 16:51:00|183195.3|183065.3|183203.4|183073.4|183203.4|183073.4|183195.3|183065.3|13
1722358270000|2024-07-30 16:51:10|183203.6|183073.6|183210.5|183080.5|183211.2|183081.2|183203.6|183073.6|10
1722358280000|2024-07-30 16:51:20|183210.7|183080.7|183198.4|183068.4|183210.9|183080.9|183198.4|183068.4|8
1722358290000|2024-07-30 16:51:30|183198.6|183068.6|183218.4|183088.4|183218.4|183088.4|183198.3|183068.3|10
1722358300000|2024-07-30 16:51:40|183218.5|183088.5|183219.6|183089.6|183219.6|183089.6|183218.5|183088.5|2
1722358310000|2024-07-30 16:51:50|183219.4|183089.4|183192.8|183062.8|183219.4|183089.4|183192.8|183062.8|16
1722358320000|2024-07-30 16:52:00|183186.9|183056.9|183197.9|183067.9|183198|183068|183186.4|183056.4|7
1722358330000|2024-07-30 16:52:10|183197.8|183067.8|183188|183058|183197.8|183067.8|183176.8|183046.8|12
1722358340000|2024-07-30 16:52:20|183187.6|183057.6|183187.4|183057.4|183187.8|183057.8|183181.4|183051.4|13
1722358350000|2024-07-30 16:52:30|183187.7|183057.7|183194.3|183064.3|183195.9|183065.9|183187.7|183057.7|17
1722358360000|2024-07-30 16:52:40|183194.4|183064.4|183200.3|183070.3|183200.5|183070.5|183189.3|183059.3|16
1722358370000|2024-07-30 16:52:50|183195.7|183065.7|183195.7|183065.7|183199.2|183069.2|183195.4|183065.4|6
1722358380000|2024-07-30 16:53:00|183195.9|183065.9|183188.4|183098.4|183203.5|183098.4|183188.3|183065.9|9
1722358390000|2024-07-30 16:53:10|183189.6|183099.6|183191.1|183101.1|183191.5|183101.5|183182.7|183092.7|12
1722358400000|2024-07-30 16:53:20|183190.9|183100.9|183189.9|183099.9|183190.9|183100.9|183189.9|183099.9|4
1722358410000|2024-07-30 16:53:30|183190.3|183100.3|183189.7|183099.7|183202.4|183112.4|183189.6|183099.6|20
1722358420000|2024-07-30 16:53:40|183189.8|183099.8|183199.5|183109.5|183202.4|183112.4|183189.8|183099.8|19
1722358430000|2024-07-30 16:53:50|183198.7|183108.7|183204.4|183114.4|183204.4|183114.4|183198.7|183108.7|11
1722358440000|2024-07-30 16:54:00|183208.1|183118.1|183199.3|183109.3|183208.1|183118.1|183199.3|183109.3|7
1722358450000|2024-07-30 16:54:10|183197.5|183107.5|183195.8|183105.8|183197.5|183107.5|183187.7|183097.7|10
1722358460000|2024-07-30 16:54:20|183195.3|183105.3|183328.1|183238.1|183328.1|183238.1|183195.3|183105.3|19
1722358470000|2024-07-30 16:54:30|183327.1|183237.1|183399.5|183309.5|183404.8|183314.8|183315.7|183225.7|28
1722358480000|2024-07-30 16:54:40|183400.2|183310.2|183490.1|183400.1|183531.8|183441.8|183400.2|183310.2|33
1722358490000|2024-07-30 16:54:50|183490.3|183400.3|183491.5|183401.5|183507.8|183417.8|183475|183385|26
1722358500000|2024-07-30 16:55:00|183488.1|183398.1|183487.6|183397.6|183492.6|183402.6|183478.2|183388.2|27
1722358510000|2024-07-30 16:55:10|183486.7|183396.7|183463.8|183373.8|183489|183399|183462.1|183372.1|31
1722358520000|2024-07-30 16:55:20|183461.1|183371.1|183467.2|183377.2|183497.9|183407.9|183451.6|183361.6|29
1722358530000|2024-07-30 16:55:30|183467.1|183377.1|183431.7|183341.7|183468.1|183378.1|183429.9|183339.9|28
1722358540000|2024-07-30 16:55:40|183432|183342|183471.4|183341.4|183471.4|183359.7|183424|183334|33
1722358550000|2024-07-30 16:55:50|183471.3|183341.3|183448.2|183318.2|183471.3|183341.3|183443.9|183313.9|31
1722358560000|2024-07-30 16:56:00|183444.9|183314.9|183479|183349|183499|183369|183438.7|183308.7|35
1722358570000|2024-07-30 16:56:10|183464.8|183334.8|183473.7|183343.7|183477.7|183347.7|183455.5|183325.5|38
1722358580000|2024-07-30 16:56:20|183472.2|183342.2|183482.1|183352.1|183485.5|183355.5|183470.8|183340.8|28
1722358590000|2024-07-30 16:56:30|183482|183352|183452.4|183322.4|183484.6|183354.6|183446.3|183316.3|30
1722358600000|2024-07-30 16:56:40|183453.4|183323.4|183481.7|183351.7|183504.7|183374.7|183453.2|183323.2|25
1722358610000|2024-07-30 16:56:50|183486.8|183356.8|183515.1|183385.1|183515.1|183385.1|183477.4|183347.4|29
1722358620000|2024-07-30 16:57:00|183530.9|183400.9|183544.1|183414.1|183551.7|183421.7|183530.9|183400.9|16
1722358630000|2024-07-30 16:57:10|183545.8|183415.8|183593.1|183463.1|183593.4|183463.4|183544.9|183414.9|21
1722358640000|2024-07-30 16:57:20|183592.3|183462.3|183584.3|183454.3|183599.8|183469.8|183576.8|183446.8|29
1722358650000|2024-07-30 16:57:30|183559.8|183429.8|183560.7|183430.7|183570.3|183440.3|183554.6|183424.6|31
1722358660000|2024-07-30 16:57:40|183560.1|183430.1|183578.7|183448.7|183581.7|183451.7|183560.1|183430.1|29
1722358670000|2024-07-30 16:57:50|183584.6|183454.6|183611|183481|183617.5|183487.5|183582.6|183452.6|21
1722358680000|2024-07-30 16:58:00|183612|183482|183614.9|183484.9|183616.7|183486.7|183612|183482|10
1722358690000|2024-07-30 16:58:10|183615.3|183485.3|183613.9|183483.9|183642.6|183512.6|183604|183474|24
1722358700000|2024-07-30 16:58:20|183614.2|183484.2|183595.7|183505.7|183618.3|183517.4|183592.2|183479.4|33
1722358710000|2024-07-30 16:58:30|183593.2|183503.2|183606|183516|183607.9|183517.9|183589.7|183499.7|30
1722358720000|2024-07-30 16:58:40|183604.2|183514.2|183561|183471|183604.2|183514.2|183561|183471|27
1722358730000|2024-07-30 16:58:50|183556|183466|183555.6|183465.6|183562.9|183472.9|183554|183464|19
1722358740000|2024-07-30 16:59:00|183556.6|183466.6|183561.5|183431.5|183565.6|183471|183531.2|183404.1|30
1722358750000|2024-07-30 16:59:10|183561|183431|183584.5|183454.5|183586.6|183456.6|183561|183431|31
1722358760000|2024-07-30 16:59:20|183579.1|183449.1|183585.1|183455.1|183585.1|183455.1|183571.2|183441.2|25
1722358770000|2024-07-30 16:59:30|183582.9|183452.9|183582|183452|183585.4|183455.4|183573.2|183443.2|32
1722358780000|2024-07-30 16:59:40|183581.9|183451.9|183575.9|183445.9|183583.5|183453.5|183574.6|183444.6|23
1722358790000|2024-07-30 16:59:50|183574.8|183444.8|183574.3|183444.3|183580.3|183450.3|183571.8|183441.8|24
1722358800000|2024-07-30 17:00:00|183569.2|183439.2|183568.3|183438.3|183582.4|183452.4|183568.3|183438.3|26
1722358810000|2024-07-30 17:00:10|183568.2|183438.2|183593|183503|183593|183503|183566.8|183436.8|20
1722358820000|2024-07-30 17:00:20|183591.6|183501.6|183578.3|183488.3|183598.7|183508.7|183572.8|183482.8|26
1722358830000|2024-07-30 17:00:30|183578.2|183488.2|183695.3|183565.3|183697.9|183567.9|183574.3|183484.3|32
1722358840000|2024-07-30 17:00:40|183693.6|183563.6|183664.9|183534.9|183693.6|183563.6|183659.6|183529.6|33
1722358850000|2024-07-30 17:00:50|183661.9|183531.9|183636.1|183506.1|183663.2|183533.2|183636.1|183506.1|32
1722358860000|2024-07-30 17:01:00|183636.6|183506.6|183595|183505|183642.4|183512.4|183595|183490.9|29
1722358870000|2024-07-30 17:01:10|183597.4|183507.4|183600.9|183510.9|183605.2|183515.2|183591.6|183501.6|30
1722358880000|2024-07-30 17:01:20|183602.1|183512.1|183606.2|183516.2|183607.5|183517.5|183599.9|183509.9|22
1722358890000|2024-07-30 17:01:30|183606.1|183516.1|183581.9|183491.9|183622.6|183516.1|183580.1|183474.7|29
1722358900000|2024-07-30 17:01:40|183579.4|183489.4|183586.3|183496.3|183586.3|183496.3|183573.2|183483.2|22
1722358910000|2024-07-30 17:01:50|183586.2|183496.2|183581.8|183491.8|183601.4|183511.4|183581.8|183491.8|22
1722358920000|2024-07-30 17:02:00|183583|183493|183536.2|183446.2|183583|183493|183519.1|183392.9|38
1722358930000|2024-07-30 17:02:10|183537.9|183447.9|183565.7|183475.7|183570.2|183480.2|183531.3|183441.3|35
1722358940000|2024-07-30 17:02:20|183564.8|183474.8|183592.2|183502.2|183592.8|183502.8|183562.9|183472.9|24
1722358950000|2024-07-30 17:02:30|183592.6|183502.6|183596.6|183506.6|183596.8|183506.8|183589.7|183499.7|19
1722358960000|2024-07-30 17:02:40|183599.8|183509.8|183630.5|183540.5|183634.4|183544.4|183595.1|183505.1|16
1722358970000|2024-07-30 17:02:50|183625.8|183535.8|183630.2|183540.2|183643.8|183553.8|183616.6|183526.6|19
1722358980000|2024-07-30 17:03:00|183629.7|183539.7|183645.6|183555.6|183645.6|183555.6|183629.7|183539.7|29
1722358990000|2024-07-30 17:03:10|183642|183552|183637.6|183547.6|183649.1|183559.1|183629.5|183539.5|30
1722359000000|2024-07-30 17:03:20|183659.9|183569.9|183653.3|183563.3|183746.7|183656.7|183653.3|183563.3|27
1722359010000|2024-07-30 17:03:30|183658.1|183568.1|183697.8|183607.8|183710.7|183620.7|183657.5|183567.5|34
1722359020000|2024-07-30 17:03:40|183698.3|183608.3|183702.5|183612.5|183714.3|183624.3|183691.9|183601.9|28
1722359030000|2024-07-30 17:03:50|183708.4|183618.4|183712.1|183622.1|183722.5|183632.5|183707.2|183617.2|28
1722359040000|2024-07-30 17:04:00|183710.2|183620.2|183707.4|183617.4|183717.3|183627.3|183707.4|183617.4|25
1722359050000|2024-07-30 17:04:10|183712.3|183622.3|183718.2|183588.2|183728.6|183638.6|183694|183573.5|31
1722359060000|2024-07-30 17:04:20|183717.1|183587.1|183707.6|183577.6|183717.4|183587.4|183695.8|183565.8|30
1722359070000|2024-07-30 17:04:30|183708.7|183578.7|183718.3|183588.3|183718.4|183588.4|183708.6|183578.6|22
1722359080000|2024-07-30 17:04:40|183714.2|183584.2|183709.5|183579.5|183714.2|183584.2|183706|183576|23
1722359090000|2024-07-30 17:04:50|183709.8|183579.8|183720.7|183590.7|183728.1|183598.1|183709.6|183579.6|24
1722359100000|2024-07-30 17:05:00|183722.6|183592.6|183723.9|183593.9|183741.4|183611.4|183716.1|183586.1|35
1722359110000|2024-07-30 17:05:10|183723.8|183593.8|183726.3|183596.3|183732.5|183602.5|183719|183589|25
1722359120000|2024-07-30 17:05:20|183727.5|183597.5|183720.1|183590.1|183733.7|183603.7|183715.4|183585.4|27
1722359130000|2024-07-30 17:05:30|183722.7|183592.7|183722.7|183592.7|183727.6|183597.6|183719|183589|17
1722359140000|2024-07-30 17:05:40|183722|183592|183731.4|183601.4|183737|183607|183722|183592|24
1722359150000|2024-07-30 17:05:50|183737.4|183607.4|183732.1|183602.1|183742.9|183612.9|183730.9|183600.9|9
1722359160000|2024-07-30 17:06:00|183737.1|183607.1|183744.6|183614.6|183750.7|183620.7|183734.1|183604.1|18
1722359170000|2024-07-30 17:06:10|183744.1|183614.1|183754|183624|183757.8|183627.8|183734.6|183604.6|18
1722359180000|2024-07-30 17:06:20|183759.2|183629.2|183748.5|183658.5|183763|183661|183744.5|183627.8|10
1722359190000|2024-07-30 17:06:30|183748.4|183658.4|183750.2|183660.2|183750.7|183660.7|183741.2|183651.2|11
1722359200000|2024-07-30 17:06:40|183750.6|183660.6|183738.2|183608.2|183754.5|183660.6|183738.2|183608.2|17
1722359210000|2024-07-30 17:06:50|183727.7|183597.7|183740.5|183610.5|183745.1|183615.1|183727.7|183597.7|22
1722359220000|2024-07-30 17:07:00|183739.8|183609.8|183724.7|183594.7|183739.8|183631.5|183707.6|183594.7|25
1722359230000|2024-07-30 17:07:10|183725.7|183595.7|183729.8|183599.8|183734|183604|183720.3|183590.3|23
1722359240000|2024-07-30 17:07:20|183729.7|183599.7|183735|183605|183735.6|183605.6|183723.4|183593.4|19
1722359250000|2024-07-30 17:07:30|183732.6|183602.6|183736|183606|183736.4|183606.4|183724.6|183594.6|15
1722359260000|2024-07-30 17:07:40|183735.7|183605.7|183725|183595|183738.7|183608.7|183725|183595|17
1722359270000|2024-07-30 17:07:50|183724.3|183594.3|183722.3|183592.3|183730.3|183600.3|183719.1|183589.1|20
1722359280000|2024-07-30 17:08:00|183722.6|183592.6|183726.5|183596.5|183736.1|183606.1|183717.7|183587.7|19
1722359290000|2024-07-30 17:08:10|183729.6|183599.6|183716.8|183586.8|183732.2|183602.2|183715.7|183585.7|13
1722359300000|2024-07-30 17:08:20|183715|183585|183746.7|183616.7|183746.7|183616.7|183715|183585|20
1722359310000|2024-07-30 17:08:30|183747.7|183617.7|183715.4|183625.4|183747.7|183633.3|183715.4|183598.6|26
1722359320000|2024-07-30 17:08:40|183714.9|183624.9|183725.5|183635.5|183733.2|183643.2|183714.9|183624.9|14
1722359330000|2024-07-30 17:08:50|183730|183640|183732.9|183642.9|183735.5|183645.5|183723.3|183633.3|15
1722359340000|2024-07-30 17:09:00|183732.8|183642.8|183734.7|183644.7|183743|183653|183730.9|183640.9|16
1722359350000|2024-07-30 17:09:10|183734.6|183644.6|183741.6|183651.6|183743.9|183653.9|183734.6|183644.6|22
1722359360000|2024-07-30 17:09:20|183740.4|183650.4|183757.3|183667.3|183757.3|183667.3|183737|183647|22
1722359370000|2024-07-30 17:09:30|183755.6|183665.6|183752.9|183662.9|183759.8|183669.8|183751.5|183661.5|10
1722359380000|2024-07-30 17:09:40|183759.5|183669.5|183767.3|183677.3|183769|183679|183759.5|183669.5|10
1722359390000|2024-07-30 17:09:50|183763.5|183673.5|183771.4|183681.4|183771.6|183681.6|183763.5|183673.5|11
1722359400000|2024-07-30 17:10:00|183771|183681|183771.7|183681.7|183772.4|183682.4|183767.4|183677.4|10
1722359410000|2024-07-30 17:10:10|183771.6|183681.6|183764.5|183674.5|183772.9|183682.9|183764.3|183674.3|12
1722359420000|2024-07-30 17:10:20|183760.9|183670.9|183763.1|183673.1|183766.8|183676.8|183759.7|183669.7|18
1722359430000|2024-07-30 17:10:30|183763|183673|183689.1|183599.1|183764|183674|183678.8|183588.8|22
1722359440000|2024-07-30 17:10:40|183690.7|183600.7|183698.5|183568.5|183709.7|183600.7|183676.2|183568.5|19
1722359450000|2024-07-30 17:10:50|183678.4|183548.4|183680.6|183550.6|183681.7|183551.7|183672.6|183542.6|26
1722359460000|2024-07-30 17:11:00|183682.5|183552.5|183681.7|183551.7|183684.3|183554.3|183666.2|183536.2|22
1722359470000|2024-07-30 17:11:10|183680.8|183550.8|183687.2|183557.2|183687.2|183557.2|183680.8|183550.8|11
1722359480000|2024-07-30 17:11:20|183688.5|183558.5|183688.3|183558.3|183688.5|183558.5|183688.3|183558.3|2
1722359490000|2024-07-30 17:11:30|183687|183557|183685|183555|183690.6|183560.6|183678.9|183548.9|18
1722359500000|2024-07-30 17:11:40|183684.5|183554.5|183690.9|183560.9|183690.9|183560.9|183684.4|183554.4|7
1722359510000|2024-07-30 17:11:50|183691.6|183561.6|183721.1|183591.1|183722.4|183592.4|183691.6|183561.6|19
1722359520000|2024-07-30 17:12:00|183721|183591|183723.7|183593.7|183724|183594|183713.9|183583.9|13
1722359530000|2024-07-30 17:12:10|183724.3|183594.3|183743.3|183613.3|183743.3|183613.3|183724.3|183594.3|11
1722359540000|2024-07-30 17:12:20|183742.6|183612.6|183735.3|183605.3|183746|183616|183735.1|183605.1|12
1722359550000|2024-07-30 17:12:30|183745.1|183615.1|183753.8|183623.8|183759.7|183629.7|183745.1|183615.1|18
1722359560000|2024-07-30 17:12:40|183752.6|183622.6|183737.3|183607.3|183752.6|183622.6|183731.4|183601.4|15
1722359570000|2024-07-30 17:12:50|183735|183605|183741.3|183611.3|183742.5|183612.5|183730.8|183600.8|17
1722359580000|2024-07-30 17:13:00|183736.7|183606.7|183741.9|183611.9|183744.1|183614.1|183727.3|183597.3|24
1722359590000|2024-07-30 17:13:10|183741.3|183611.3|183740.2|183610.2|183743.4|183613.4|183737.2|183607.2|17
1722359600000|2024-07-30 17:13:20|183734.5|183604.5|183655.9|183525.9|183738.1|183608.1|183655.9|183525.9|19
1722359610000|2024-07-30 17:13:30|183655.8|183525.8|183625.1|183495.1|183655.8|183525.8|183602.7|183472.7|25
1722359620000|2024-07-30 17:13:40|183624.3|183494.3|183615.7|183485.7|183627.1|183497.1|183608.4|183478.4|21
1722359630000|2024-07-30 17:13:50|183614.8|183484.8|183553.9|183423.9|183616.6|183486.6|183541.9|183411.9|29
1722359640000|2024-07-30 17:14:00|183551|183421|183541|183411|183551.9|183421.9|183540.9|183410.9|21
1722359650000|2024-07-30 17:14:10|183540.2|183410.2|183554.4|183424.4|183556.1|183426.1|183540|183410|21
1722359660000|2024-07-30 17:14:20|183551.4|183421.4|183554.6|183424.6|183559.5|183429.5|183547.5|183417.5|19
1722359670000|2024-07-30 17:14:30|183554.8|183424.8|183546.5|183416.5|183554.8|183424.8|183546.5|183416.5|12
1722359680000|2024-07-30 17:14:40|183545.8|183415.8|183551.6|183421.6|183567.3|183437.3|183545.8|183415.8|28
1722359690000|2024-07-30 17:14:50|183551.4|183421.4|183542.8|183412.8|183558.7|183428.7|183542.7|183412.7|24
1722359700000|2024-07-30 17:15:00|183542.9|183412.9|183533.5|183403.5|183542.9|183412.9|183523.8|183393.8|29
1722359710000|2024-07-30 17:15:10|183534.3|183404.3|183531.8|183401.8|183535|183405|183522.5|183392.5|14
1722359720000|2024-07-30 17:15:20|183532.5|183402.5|183542.2|183412.2|183542.4|183412.4|183531.7|183401.7|13
1722359730000|2024-07-30 17:15:30|183541.8|183411.8|183534.6|183404.6|183542.8|183412.8|183533.4|183403.4|21
1722359740000|2024-07-30 17:15:40|183535.5|183405.5|183541|183411|183543.3|183413.3|183534.8|183404.8|16
1722359750000|2024-07-30 17:15:50|183539.2|183409.2|183547.6|183417.6|183547.7|183417.7|183536.9|183406.9|14
1722359760000|2024-07-30 17:16:00|183547|183417|183524.9|183394.9|183547|183417|183519.5|183389.5|22
1722359770000|2024-07-30 17:16:10|183524.7|183394.7|183507.3|183377.3|183524.7|183394.7|183507|183377|18
1722359780000|2024-07-30 17:16:20|183507.4|183377.4|183504.3|183374.3|183516.7|183386.7|183503.7|183373.7|18
1722359790000|2024-07-30 17:16:30|183504.7|183374.7|183506.8|183376.8|183506.9|183376.9|183503.5|183373.5|11
1722359800000|2024-07-30 17:16:40|183507.7|183377.7|183515.1|183385.1|183524.9|183394.9|183504.7|183374.7|18
1722359810000|2024-07-30 17:16:50|183514.8|183384.8|183518.2|183388.2|183529.5|183399.5|183506.4|183376.4|20
1722359820000|2024-07-30 17:17:00|183516.7|183386.7|183526.8|183396.8|183531.1|183401.1|183515.2|183385.2|19
1722359830000|2024-07-30 17:17:10|183521.6|183391.6|183543.5|183413.5|183543.7|183413.7|183514.5|183384.5|19
1722359840000|2024-07-30 17:17:20|183542.3|183412.3|183547.7|183417.7|183547.7|183417.7|183542.3|183412.3|8
1722359850000|2024-07-30 17:17:30|183549|183419|183544.1|183414.1|183549|183419|183533.5|183403.5|16
1722359860000|2024-07-30 17:17:40|183542.3|183412.3|183582.6|183452.6|183582.6|183452.6|183542.3|183412.3|25
1722359870000|2024-07-30 17:17:50|183587.1|183457.1|183587.6|183457.6|183591.2|183461.2|183587.1|183457.1|14
1722359880000|2024-07-30 17:18:00|183583.4|183453.4|183574.2|183444.2|183584.6|183454.6|183574.2|183444.2|17
1722359890000|2024-07-30 17:18:10|183574.3|183444.3|183582.6|183452.6|183582.6|183452.6|183574.3|183444.3|9
1722359900000|2024-07-30 17:18:20|183578.6|183448.6|183580|183450|183589.1|183459.1|183575.3|183445.3|17
1722359910000|2024-07-30 17:18:30|183580.7|183450.7|183584.3|183454.3|183585.2|183455.2|183575|183445|9
1722359920000|2024-07-30 17:18:40|183584.4|183454.4|183586.3|183456.3|183590.5|183460.5|183582.8|183452.8|8
1722359930000|2024-07-30 17:18:50|183585.9|183455.9|183582.8|183452.8|183587.1|183457.1|183582.8|183452.8|12
1722359940000|2024-07-30 17:19:00|183583.1|183453.1|183582.7|183452.7|183585.9|183455.9|183569.4|183439.4|21
1722359950000|2024-07-30 17:19:10|183573.8|183443.8|183573.5|183443.5|183582.7|183452.7|183564.3|183434.3|22
1722359960000|2024-07-30 17:19:20|183571.9|183441.9|183576.9|183446.9|183577.9|183447.9|183568.6|183438.6|10
1722359970000|2024-07-30 17:19:30|183576.3|183446.3|183571.4|183441.4|183576.4|183446.4|183571.4|183441.4|11
1722359980000|2024-07-30 17:19:40|183571.3|183441.3|183567.5|183437.5|183572.6|183442.6|183567.4|183437.4|10
1722359990000|2024-07-30 17:19:50|183560.5|183430.5|183561.9|183431.9|183564.2|183434.2|183557.9|183427.9|15
1722360000000|2024-07-30 17:20:00|183562.8|183432.8|183556.7|183426.7|183563.6|183433.6|183552.1|183422.1|17
1722360010000|2024-07-30 17:20:10|183556.8|183426.8|183559.3|183429.3|183561.7|183431.7|183545.9|183415.9|21
1722360020000|2024-07-30 17:20:20|183559.7|183429.7|183559.4|183429.4|183559.7|183429.7|183559.4|183429.4|2
1722360030000|2024-07-30 17:20:30|183558|183428|183557|183427|183558|183428|183552.2|183422.2|11
1722360040000|2024-07-30 17:20:40|183556.8|183426.8|183550.5|183420.5|183556.8|183426.8|183550.5|183420.5|3
1722360050000|2024-07-30 17:20:50|183550.7|183420.7|183565|183435|183570.2|183440.2|183550.7|183420.7|15
1722360060000|2024-07-30 17:21:00|183565.2|183435.2|183512.8|183382.8|183565.2|183435.2|183496.9|183366.9|21
1722360070000|2024-07-30 17:21:10|183507.6|183377.6|183523|183393|183535.1|183405.1|183507.6|183377.6|17
1722360080000|2024-07-30 17:21:20|183523.7|183393.7|183521.5|183391.5|183532.4|183402.4|183518.4|183388.4|14
1722360090000|2024-07-30 17:21:30|183490.9|183360.9|183484.5|183354.5|183490.9|183360.9|183448.5|183318.5|26
1722360100000|2024-07-30 17:21:40|183489|183359|183483.3|183353.3|183491.8|183361.8|183480.6|183350.6|25
1722360110000|2024-07-30 17:21:50|183483.7|183353.7|183482|183352|183483.7|183353.7|183471.1|183341.1|19
1722360120000|2024-07-30 17:22:00|183476.6|183346.6|183455.2|183325.2|183479|183349|183455.2|183325.2|18
1722360130000|2024-07-30 17:22:10|183447.5|183317.5|183438.5|183308.5|183447.5|183317.5|183427.6|183297.6|23
1722360140000|2024-07-30 17:22:20|183443|183313|183434.7|183304.7|183447.4|183317.4|183430.6|183300.6|21
1722360150000|2024-07-30 17:22:30|183435|183305|183434.8|183304.8|183436.4|183306.4|183433.9|183303.9|13
1722360160000|2024-07-30 17:22:40|183429.8|183299.8|183355.7|183265.7|183433.8|183303.8|183350.4|183240.9|29
1722360170000|2024-07-30 17:22:50|183355.3|183265.3|183348.3|183258.3|183356|183266|183348.3|183258.3|21
1722360180000|2024-07-30 17:23:00|183348.7|183258.7|183342.4|183252.4|183348.7|183258.7|183341.8|183251.8|14
1722360190000|2024-07-30 17:23:10|183342.9|183252.9|183341.5|183251.5|183344.3|183254.3|183335|183245|17
1722360200000|2024-07-30 17:23:20|183357.2|183227.2|183364.5|183234.5|183365.8|183235.8|183357.1|183227.1|13
1722360210000|2024-07-30 17:23:30|183364.6|183234.6|183372.3|183242.3|183372.8|183242.8|183364.6|183234.6|13
1722360220000|2024-07-30 17:23:40|183372.7|183242.7|183377.5|183247.5|183377.5|183247.5|183372.7|183242.7|8
1722360230000|2024-07-30 17:23:50|183375|183245|183385.1|183255.1|183385.1|183255.1|183366.3|183236.3|15
1722360240000|2024-07-30 17:24:00|183391.9|183261.9|183381.9|183251.9|183396.8|183266.8|183381.6|183251.6|19
1722360250000|2024-07-30 17:24:10|183381.7|183251.7|183379.9|183249.9|183382.5|183252.5|183375.3|183245.3|13
1722360260000|2024-07-30 17:24:20|183378.7|183248.7|183374.4|183244.4|183378.8|183248.8|183370.4|183240.4|12
1722360270000|2024-07-30 17:24:30|183368.9|183238.9|183385.2|183255.2|183385.5|183255.5|183368.3|183238.3|13
1722360280000|2024-07-30 17:24:40|183382.3|183252.3|183375.5|183245.5|183383.3|183253.3|183372.3|183242.3|14
1722360290000|2024-07-30 17:24:50|183379.4|183249.4|183381.4|183251.4|183383.8|183253.8|183377.1|183247.1|8
1722360300000|2024-07-30 17:25:00|183384.4|183254.4|183391.2|183261.2|183394.4|183264.4|183382|183252|24
1722360310000|2024-07-30 17:25:10|183392.3|183262.3|183394.5|183264.5|183395.8|183265.8|183392.3|183262.3|13
1722360320000|2024-07-30 17:25:20|183393.5|183263.5|183389|183259|183395.3|183265.3|183387.2|183257.2|13
1722360330000|2024-07-30 17:25:30|183389.7|183259.7|183407.5|183277.5|183407.5|183277.5|183389.7|183259.7|10
1722360340000|2024-07-30 17:25:40|183405.7|183275.7|183404.5|183274.5|183406.4|183276.4|183403.7|183273.7|15
1722360350000|2024-07-30 17:25:50|183403.1|183273.1|183402.9|183272.9|183404.5|183274.5|183402.9|183272.9|11
1722360360000|2024-07-30 17:26:00|183401.6|183271.6|183386|183256|183407|183277|183386|183256|13
1722360370000|2024-07-30 17:26:10|183386.6|183256.6|183390.1|183260.1|183391.8|183261.8|183382.1|183252.1|12
1722360380000|2024-07-30 17:26:20|183391.6|183261.6|183396.4|183266.4|183397.5|183267.5|183386.4|183256.4|16
1722360390000|2024-07-30 17:26:30|183396.5|183266.5|183427.1|183297.1|183430.9|183300.9|183396.5|183266.5|20
1722360400000|2024-07-30 17:26:40|183426.2|183296.2|183430.5|183300.5|183433.6|183303.6|183426.2|183296.2|16
1722360410000|2024-07-30 17:26:50|183430.7|183300.7|183383.9|183253.9|183430.7|183300.7|183383.9|183253.9|14
1722360420000|2024-07-30 17:27:00|183381.6|183251.6|183444.9|183314.9|183452.1|183322.1|183381.6|183251.6|26
1722360430000|2024-07-30 17:27:10|183442.5|183312.5|183414.2|183284.2|183444.9|183314.9|183402.2|183272.2|12
1722360440000|2024-07-30 17:27:20|183413.6|183283.6|183417.4|183287.4|183418.1|183288.1|183412.2|183282.2|12
1722360450000|2024-07-30 17:27:30|183417.6|183287.6|183425.5|183295.5|183425.9|183295.9|183416.5|183286.5|9
1722360460000|2024-07-30 17:27:40|183425.8|183295.8|183431.3|183301.3|183431.6|183301.6|183420.8|183290.8|14
1722360470000|2024-07-30 17:27:50|183430.9|183300.9|183425.2|183295.2|183430.9|183300.9|183420.9|183290.9|17
1722360480000|2024-07-30 17:28:00|183426.3|183296.3|183430|183300|183430|183300|183425.9|183295.9|11
1722360490000|2024-07-30 17:28:10|183429.7|183299.7|183425.9|183295.9|183431|183301|183425.4|183295.4|7
1722360500000|2024-07-30 17:28:20|183427.7|183297.7|183427.4|183297.4|183427.9|183297.9|183422.7|183292.7|16
1722360510000|2024-07-30 17:28:30|183427.3|183297.3|183432.9|183302.9|183433.5|183303.5|183426.1|183296.1|17
1722360520000|2024-07-30 17:28:40|183433.5|183303.5|183521.9|183391.9|183521.9|183391.9|183433.5|183303.5|23
1722360530000|2024-07-30 17:28:50|183522.3|183392.3|183534.4|183404.4|183541|183411|183516.7|183386.7|13
1722360540000|2024-07-30 17:29:00|183535.6|183405.6|183516.1|183386.1|183543.8|183413.8|183516.1|183386.1|24
1722360550000|2024-07-30 17:29:10|183516.8|183386.8|183516.7|183386.7|183518.4|183388.4|183512.1|183382.1|25
1722360560000|2024-07-30 17:29:20|183516.9|183386.9|183508.2|183378.2|183516.9|183386.9|183503.6|183373.6|22
1722360570000|2024-07-30 17:29:30|183509.5|183379.5|183511.6|183381.6|183515.2|183385.2|183507.5|183377.5|17
1722360580000|2024-07-30 17:29:40|183512.4|183382.4|183504.6|183374.6|183522.2|183392.2|183504.6|183374.6|18
1722360590000|2024-07-30 17:29:50|183504.5|183374.5|183495.2|183365.2|183507.3|183377.3|183491.2|183361.2|23
1722360600000|2024-07-30 17:30:00|183497.1|183367.1|183484.5|183354.5|183499.5|183369.5|183484.5|183354.5|14
1722360610000|2024-07-30 17:30:10|183483.8|183353.8|183488.9|183358.9|183491.3|183361.3|183480.5|183350.5|16
1722360620000|2024-07-30 17:30:20|183488.4|183358.4|183501.6|183371.6|183514.2|183384.2|183488.4|183358.4|26
1722360630000|2024-07-30 17:30:30|183502|183372|183495.2|183365.2|183502|183372|183489.9|183359.9|15
1722360640000|2024-07-30 17:30:40|183495.4|183365.4|183520.2|183390.2|183520.4|183390.4|183495.4|183365.4|22
1722360650000|2024-07-30 17:30:50|183520.1|183390.1|183507.6|183377.6|183521.2|183391.2|183498.2|183368.2|20
1722360660000|2024-07-30 17:31:00|183507.8|183377.8|183499.6|183369.6|183513.5|183383.5|183497.3|183367.3|20
1722360670000|2024-07-30 17:31:10|183492|183362|183412.3|183282.3|183492|183362|183405.7|183275.7|20
1722360680000|2024-07-30 17:31:20|183412.5|183282.5|183430.5|183300.5|183436.7|183306.7|183412.5|183282.5|23
1722360690000|2024-07-30 17:31:30|183430.3|183300.3|183424.1|183294.1|183430.3|183300.3|183422.2|183292.2|21
1722360700000|2024-07-30 17:31:40|183423.1|183293.1|183427.9|183297.9|183428.7|183298.7|183423.1|183293.1|9
1722360710000|2024-07-30 17:31:50|183421.3|183291.3|183425.2|183295.2|183431.4|183301.4|183421.3|183291.3|8
1722360720000|2024-07-30 17:32:00|183427.9|183297.9|183415|183285|183431|183301|183397.1|183267.1|20
1722360730000|2024-07-30 17:32:10|183415.4|183285.4|183433.9|183303.9|183433.9|183303.9|183414|183284|15
1722360740000|2024-07-30 17:32:20|183435.3|183305.3|183428.6|183298.6|183436.8|183306.8|183425.1|183295.1|17
1722360750000|2024-07-30 17:32:30|183430.5|183300.5|183426.2|183296.2|183430.5|183300.5|183420.7|183290.7|23
1722360760000|2024-07-30 17:32:40|183424.9|183294.9|183418.4|183288.4|183428.8|183298.8|183418.4|183288.4|15
1722360770000|2024-07-30 17:32:50|183417.7|183287.7|183329.3|183199.3|183421.2|183291.2|183328.5|183198.5|24
1722360780000|2024-07-30 17:33:00|183331.1|183201.1|183329.9|183199.9|183347.6|183217.6|183326.9|183196.9|22
1722360790000|2024-07-30 17:33:10|183331.9|183201.9|183345.3|183215.3|183347.8|183217.8|183325.5|183195.5|24
1722360800000|2024-07-30 17:33:20|183346.5|183216.5|183332.5|183202.5|183348.5|183218.5|183328.5|183198.5|22
1722360810000|2024-07-30 17:33:30|183336|183206|183316.8|183186.8|183337.2|183207.2|183316.8|183186.8|20
1722360820000|2024-07-30 17:33:40|183306.6|183176.6|183308.4|183178.4|183319.6|183189.6|183306.6|183176.6|19
1722360830000|2024-07-30 17:33:50|183308|183178|183320.9|183190.9|183320.9|183190.9|183307.1|183177.1|10
1722360840000|2024-07-30 17:34:00|183318.4|183188.4|183322.8|183192.8|183323.5|183193.5|183316|183186|10
1722360850000|2024-07-30 17:34:10|183322.4|183192.4|183336.1|183206.1|183336.1|183206.1|183322|183192|13
1722360860000|2024-07-30 17:34:20|183336.5|183206.5|183337.4|183207.4|183338.3|183208.3|183334.1|183204.1|14
1722360870000|2024-07-30 17:34:30|183337.7|183207.7|183338.7|183208.7|183338.7|183208.7|183334.6|183204.6|7
1722360880000|2024-07-30 17:34:40|183338.9|183208.9|183299.3|183169.3|183349.3|183219.3|183299.3|183169.3|22
1722360890000|2024-07-30 17:34:50|183300.5|183170.5|183282.9|183152.9|183303.5|183173.5|183265.6|183135.6|22
1722360900000|2024-07-30 17:35:00|183283.6|183153.6|183296.7|183166.7|183299.6|183169.6|183283.6|183153.6|20
1722360910000|2024-07-30 17:35:10|183295.5|183165.5|183303.3|183173.3|183308.8|183178.8|183294.5|183164.5|29
1722360920000|2024-07-30 17:35:20|183301.4|183171.4|183304.8|183174.8|183305.6|183175.6|183289.7|183159.7|17
1722360930000|2024-07-30 17:35:30|183305.9|183175.9|183303.8|183173.8|183315.5|183185.5|183302.8|183172.8|13
1722360940000|2024-07-30 17:35:40|183304.4|183174.4|183305.3|183175.3|183306.1|183176.1|183289.5|183159.5|19
1722360950000|2024-07-30 17:35:50|183306.1|183176.1|183313.1|183183.1|183316.5|183186.5|183305.4|183175.4|12
1722360960000|2024-07-30 17:36:00|183313|183183|183316.2|183186.2|183319.8|183189.8|183313|183183|18
1722360970000|2024-07-30 17:36:10|183318.3|183188.3|183317.7|183187.7|183324.6|183194.6|183315.3|183185.3|19
1722360980000|2024-07-30 17:36:20|183318.1|183188.1|183325.4|183195.4|183329.6|183199.6|183318.1|183188.1|15
1722360990000|2024-07-30 17:36:30|183325.7|183195.7|183319.2|183189.2|183327.3|183197.3|183319.1|183189.1|11
1722361000000|2024-07-30 17:36:40|183320.3|183190.3|183318|183188|183324.9|183194.9|183311.9|183181.9|10
1722361010000|2024-07-30 17:36:50|183317.9|183187.9|183316.1|183186.1|183318.4|183188.4|183299|183169|17
1722361020000|2024-07-30 17:37:00|183310.9|183180.9|183309.1|183179.1|183317.4|183187.4|183305|183175|21
1722361030000|2024-07-30 17:37:10|183308.8|183178.8|183308.8|183178.8|183313.7|183183.7|183305.2|183175.2|12
1722361040000|2024-07-30 17:37:20|183307.9|183177.9|183304.2|183174.2|183309.1|183179.1|183300.7|183170.7|23
1722361050000|2024-07-30 17:37:30|183302.8|183172.8|183297.7|183167.7|183304.8|183174.8|183297.7|183167.7|13
1722361060000|2024-07-30 17:37:40|183297.5|183167.5|183286.4|183156.4|183298.2|183168.2|183280|183150|19
1722361070000|2024-07-30 17:37:50|183287.9|183157.9|183290.9|183160.9|183291.9|183161.9|183287.9|183157.9|7
1722361080000|2024-07-30 17:38:00|183292.3|183162.3|183269.4|183139.4|183293.3|183163.3|183267.7|183137.7|19
1722361090000|2024-07-30 17:38:10|183273.8|183143.8|183258.1|183168.1|183278.9|183168.1|183258|183138.3|19
1722361100000|2024-07-30 17:38:20|183258.2|183168.2|183263.1|183173.1|183265.5|183175.5|183258.2|183168.2|12
1722361110000|2024-07-30 17:38:30|183265.6|183175.6|183267.8|183177.8|183276|183186|183265.6|183175.6|10
1722361120000|2024-07-30 17:38:40|183266.5|183176.5|183263.6|183173.6|183267.3|183177.3|183260.5|183170.5|9
1722361130000|2024-07-30 17:38:50|183264.6|183174.6|183264.7|183174.7|183265.1|183175.1|183264.4|183174.4|6
1722361140000|2024-07-30 17:39:00|183258.4|183168.4|183262|183172|183262|183172|183258.3|183168.3|8
1722361150000|2024-07-30 17:39:10|183263.4|183173.4|183263.8|183173.8|183267|183177|183259.7|183169.7|12
1722361160000|2024-07-30 17:39:20|183254.8|183164.8|183256.7|183166.7|183259.7|183169.7|183254.8|183164.8|6
1722361170000|2024-07-30 17:39:30|183256.8|183166.8|183254.8|183164.8|183256.8|183166.8|183254.6|183164.6|8
1722361180000|2024-07-30 17:39:40|183260.5|183170.5|183260.4|183170.4|183260.5|183170.5|183253|183163|10
1722361190000|2024-07-30 17:39:50|183260.3|183170.3|183260.2|183170.2|183263.5|183173.5|183255|183165|14
1722361200000|2024-07-30 17:40:00|183262.9|183172.9|183270.8|183180.8|183282.6|183192.6|183262.9|183172.9|16
1722361210000|2024-07-30 17:40:10|183277.8|183187.8|183282.2|183192.2|183282.4|183192.4|183277.8|183187.8|15
1722361220000|2024-07-30 17:40:20|183285.7|183195.7|183283.7|183193.7|183287.8|183197.8|183283.4|183193.4|6
1722361230000|2024-07-30 17:40:30|183284.2|183194.2|183303.7|183213.7|183303.7|183213.7|183283.4|183193.4|17
1722361240000|2024-07-30 17:40:40|183303.8|183213.8|183303.8|183213.8|183303.8|183213.8|183303.8|183213.8|1
1722361250000|2024-07-30 17:40:50|183305.5|183215.5|183321.4|183231.4|183321.4|183231.4|183305.5|183215.5|22
1722361260000|2024-07-30 17:41:00|183328.2|183238.2|183334.2|183244.2|183335.8|183245.8|183324.2|183234.2|17
1722361270000|2024-07-30 17:41:10|183334.3|183244.3|183336.5|183246.5|183337.7|183247.7|183324.1|183234.1|13
1722361280000|2024-07-30 17:41:20|183333.6|183243.6|183355.7|183265.7|183359.8|183269.8|183333.6|183243.6|22
1722361290000|2024-07-30 17:41:30|183355.6|183265.6|183364.4|183274.4|183367|183277|183350.5|183260.5|14
1722361300000|2024-07-30 17:41:40|183359.9|183269.9|183363.3|183273.3|183363.9|183273.9|183359.9|183269.9|9
1722361310000|2024-07-30 17:41:50|183365.7|183275.7|183366.9|183276.9|183366.9|183276.9|183348|183258|20
1722361320000|2024-07-30 17:42:00|183366.8|183276.8|183362.1|183272.1|183366.9|183276.9|183361.3|183271.3|14
1722361330000|2024-07-30 17:42:10|183362|183272|183386.1|183296.1|183388.3|183298.3|183362|183272|17
1722361340000|2024-07-30 17:42:20|183380.9|183290.9|183387.5|183297.5|183389.3|183299.3|183380.9|183290.9|17
1722361350000|2024-07-30 17:42:30|183391.5|183301.5|183388.9|183298.9|183391.5|183301.5|183388.2|183298.2|4
1722361360000|2024-07-30 17:42:40|183388.3|183298.3|183388.2|183298.2|183388.5|183298.5|183385.2|183295.2|10
1722361370000|2024-07-30 17:42:50|183388.1|183298.1|183387.5|183297.5|183388.1|183298.1|183386.2|183296.2|7
1722361380000|2024-07-30 17:43:00|183386.3|183296.3|183387.1|183297.1|183389.6|183299.6|183385.1|183295.1|14
1722361390000|2024-07-30 17:43:10|183391.5|183301.5|183389.8|183299.8|183391.5|183301.5|183388.1|183298.1|5
1722361400000|2024-07-30 17:43:20|183389.7|183299.7|183389|183299|183391.5|183301.5|183385.9|183295.9|8
1722361410000|2024-07-30 17:43:30|183389.2|183299.2|183373|183283|183389.2|183299.2|183372.1|183282.1|10
1722361420000|2024-07-30 17:43:40|183373.3|183283.3|183378.2|183288.2|183378.4|183288.4|183373.3|183283.3|6
1722361430000|2024-07-30 17:43:50|183378.6|183288.6|183390.8|183300.8|183397.6|183307.6|183378.6|183288.6|19
1722361440000|2024-07-30 17:44:00|183390.9|183300.9|183394.1|183304.1|183398.3|183308.3|183388.4|183298.4|13
1722361450000|2024-07-30 17:44:10|183392.7|183302.7|183393.4|183303.4|183397.6|183307.6|183387.2|183297.2|16
1722361460000|2024-07-30 17:44:20|183390.9|183300.9|183385.3|183295.3|183391.6|183301.6|183381.7|183291.7|13
1722361470000|2024-07-30 17:44:30|183381.7|183291.7|183348|183258|183387.8|183297.8|183348|183258|21
1722361480000|2024-07-30 17:44:40|183347.8|183257.8|183354.3|183264.3|183357|183267|183345.8|183255.8|19
1722361490000|2024-07-30 17:44:50|183350.5|183260.5|183362.9|183232.9|183368.3|183264.4|183346.1|183228.4|21
1722361500000|2024-07-30 17:45:00|183361.9|183231.9|183366.5|183236.5|183366.5|183236.5|183361.9|183231.9|7
1722361510000|2024-07-30 17:45:10|183362.1|183232.1|183383.7|183253.7|183384.9|183254.9|183356.9|183226.9|17
1722361520000|2024-07-30 17:45:20|183386.9|183256.9|183373.9|183243.9|183386.9|183256.9|183365.8|183235.8|17
1722361530000|2024-07-30 17:45:30|183367|183237|183366.9|183236.9|183373.5|183243.5|183366.9|183236.9|15
1722361540000|2024-07-30 17:45:40|183369.6|183239.6|183369.8|183239.8|183379.5|183249.5|183369.6|183239.6|11
1722361550000|2024-07-30 17:45:50|183369.2|183239.2|183368.3|183238.3|183369.2|183239.2|183367.4|183237.4|4
1722361560000|2024-07-30 17:46:00|183368.4|183238.4|183384.4|183254.4|183385.2|183255.2|183368.1|183238.1|15
1722361570000|2024-07-30 17:46:10|183384.9|183254.9|183379.8|183249.8|183385.6|183255.6|183379.8|183249.8|9
1722361580000|2024-07-30 17:46:20|183380.2|183250.2|183382.5|183252.5|183382.5|183252.5|183371.8|183241.8|12
1722361590000|2024-07-30 17:46:30|183383.1|183253.1|183382.6|183252.6|183383.3|183253.3|183382.4|183252.4|6
1722361600000|2024-07-30 17:46:40|183382.5|183252.5|183383.1|183253.1|183383.2|183253.2|183377|183247|9
1722361610000|2024-07-30 17:46:50|183382.8|183252.8|183389.2|183259.2|183389.2|183259.2|183382.8|183252.8|7
1722361620000|2024-07-30 17:47:00|183388.9|183258.9|183381.9|183251.9|183389.3|183259.3|183381.9|183251.9|7
1722361630000|2024-07-30 17:47:10|183387.3|183257.3|183387|183257|183387.3|183257.3|183386.9|183256.9|4
1722361640000|2024-07-30 17:47:20|183387.2|183257.2|183381.2|183251.2|183388.4|183258.4|183381.2|183251.2|7
1722361650000|2024-07-30 17:47:30|183381.3|183251.3|183376.8|183246.8|183384.2|183254.2|183376.7|183246.7|11
1722361660000|2024-07-30 17:47:40|183379.2|183249.2|183390.9|183260.9|183393.1|183263.1|183379.2|183249.2|11
1722361670000|2024-07-30 17:47:50|183390.7|183260.7|183344|183214|183395.8|183265.8|183344|183214|12
1722361680000|2024-07-30 17:48:00|183364.5|183234.5|183366|183236|183366|183236|183347.5|183217.5|20
1722361690000|2024-07-30 17:48:10|183367.2|183237.2|183364.8|183234.8|183367.2|183237.2|183364.8|183234.8|4
1722361700000|2024-07-30 17:48:20|183365.1|183235.1|183372|183242|183375.3|183245.3|183365.1|183235.1|9
1722361710000|2024-07-30 17:48:30|183371.4|183241.4|183371.2|183241.2|183371.4|183241.4|183367.4|183237.4|12
1722361720000|2024-07-30 17:48:40|183371.3|183241.3|183369.3|183239.3|183371.3|183241.3|183369.1|183239.1|4
1722361730000|2024-07-30 17:48:50|183369.1|183239.1|183366.5|183236.5|183369.5|183239.5|183362.3|183232.3|11
1722361740000|2024-07-30 17:49:00|183366|183236|183359.9|183229.9|183366|183236|183357.9|183227.9|8
1722361750000|2024-07-30 17:49:10|183360.4|183230.4|183361.3|183231.3|183361.3|183231.3|183360.4|183230.4|2
1722361760000|2024-07-30 17:49:20|183360.9|183230.9|183360.4|183230.4|183360.9|183230.9|183342.8|183212.8|14
1722361770000|2024-07-30 17:49:30|183360.1|183230.1|183359.3|183229.3|183360.1|183230.1|183359.3|183229.3|4
1722361780000|2024-07-30 17:49:40|183355.6|183225.6|183357|183227|183357|183227|183352.8|183222.8|9
1722361790000|2024-07-30 17:49:50|183356.5|183226.5|183354.6|183224.6|183357.6|183227.6|183351.7|183221.7|13
1722361800000|2024-07-30 17:50:00|183353.5|183223.5|183349.2|183219.2|183353.5|183223.5|183343.4|183213.4|8
1722361820000|2024-07-30 17:50:20|183352|183222|183347.1|183217.1|183354.1|183224.1|183346.2|183216.2|9
1722361830000|2024-07-30 17:50:30|183352.4|183222.4|183352.8|183222.8|183352.8|183222.8|183349.1|183219.1|8
1722361840000|2024-07-30 17:50:40|183352.5|183222.5|183352|183222|183358|183228|183349.5|183219.5|12
1722361850000|2024-07-30 17:50:50|183352.1|183222.1|183352.1|183222.1|183352.1|183222.1|183352.1|183222.1|1
1722361860000|2024-07-30 17:51:00|183352|183222|183352.4|183222.4|183352.8|183222.8|183352|183222|5
1722361870000|2024-07-30 17:51:10|183348.3|183218.3|183350.7|183220.7|183350.7|183220.7|183348.3|183218.3|2
1722361880000|2024-07-30 17:51:20|183354.6|183224.6|183357.6|183227.6|183357.6|183227.6|183349.8|183219.8|10
1722361890000|2024-07-30 17:51:30|183357.7|183227.7|183352.1|183222.1|183357.7|183227.7|183352.1|183222.1|4
1722361900000|2024-07-30 17:51:40|183350|183220|183350.1|183220.1|183350.6|183220.6|183349.8|183219.8|5
1722361910000|2024-07-30 17:51:50|183349.3|183219.3|183347.4|183217.4|183349.3|183219.3|183347.4|183217.4|3
1722361920000|2024-07-30 17:52:00|183347.2|183217.2|183348.1|183218.1|183348.5|183218.5|183347.2|183217.2|5
1722361930000|2024-07-30 17:52:10|183347.9|183217.9|183348.2|183218.2|183349.4|183219.4|183343.7|183213.7|8
1722361940000|2024-07-30 17:52:20|183347.9|183217.9|183347.9|183217.9|183348.1|183218.1|183347.9|183217.9|3
1722361950000|2024-07-30 17:52:30|183354.5|183224.5|183353.3|183223.3|183354.5|183224.5|183353.1|183223.1|3
1722361960000|2024-07-30 17:52:40|183354.4|183224.4|183355.2|183225.2|183355.2|183225.2|183354.4|183224.4|4
1722361970000|2024-07-30 17:52:50|183355.1|183225.1|183355.1|183225.1|183355.2|183225.2|183355.1|183225.1|3
1722361980000|2024-07-30 17:53:00|183355.9|183225.9|183352.7|183222.7|183359.5|183229.5|183352.7|183222.7|13
1722361990000|2024-07-30 17:53:10|183352.4|183222.4|183350.7|183220.7|183352.4|183222.4|183350.1|183220.1|5
1722362000000|2024-07-30 17:53:20|183350.6|183220.6|183349.7|183219.7|183351.3|183221.3|183346.8|183216.8|10
1722362010000|2024-07-30 17:53:30|183349.8|183219.8|183353.1|183223.1|183353.8|183223.8|183349.8|183219.8|4
1722362020000|2024-07-30 17:53:40|183352.9|183222.9|183355.9|183225.9|183363.2|183233.2|183352.8|183222.8|18
1722362030000|2024-07-30 17:53:50|183355.6|183225.6|183352.9|183222.9|183355.6|183225.6|183352.5|183222.5|8
1722362040000|2024-07-30 17:54:00|183349|183219|183347.4|183217.4|183349|183219|183347.4|183217.4|2
1722362050000|2024-07-30 17:54:10|183343.7|183213.7|183343.9|183213.9|183344.4|183214.4|183343.7|183213.7|4
1722362060000|2024-07-30 17:54:20|183343.1|183213.1|183344.7|183214.7|183345.6|183215.6|183337.5|183207.5|7
1722362070000|2024-07-30 17:54:30|183344|183214|183348.3|183218.3|183348.5|183218.5|183343.9|183213.9|12
1722362080000|2024-07-30 17:54:40|183348.2|183218.2|183349.2|183219.2|183351.1|183221.1|183347.1|183217.1|11
1722362090000|2024-07-30 17:54:50|183349.5|183219.5|183342.6|183212.6|183350.9|183220.9|183342.6|183212.6|14
1722362100000|2024-07-30 17:55:00|183351.5|183221.5|183351.4|183221.4|183351.5|183221.5|183349.8|183219.8|3
1722362110000|2024-07-30 17:55:10|183351.2|183221.2|183351.2|183221.2|183351.2|183221.2|183351.2|183221.2|1
1722362120000|2024-07-30 17:55:20|183355.5|183225.5|183355.5|183225.5|183355.7|183225.7|183353.6|183223.6|6
1722362130000|2024-07-30 17:55:30|183355|183225|183354.6|183224.6|183355.6|183225.6|183354|183224|6
1722362140000|2024-07-30 17:55:40|183355.2|183225.2|183355.4|183225.4|183356.2|183226.2|183351.4|183221.4|17
1722362150000|2024-07-30 17:55:50|183355.5|183225.5|183360.9|183230.9|183366.9|183236.9|183351.4|183221.4|13
1722362160000|2024-07-30 17:56:00|183359.6|183229.6|183355.4|183225.4|183359.6|183229.6|183355.4|183225.4|8
1722362170000|2024-07-30 17:56:10|183359.2|183229.2|183359.2|183229.2|183359.2|183229.2|183359.1|183229.1|3
1722362180000|2024-07-30 17:56:20|183359.1|183229.1|183360.8|183230.8|183362.6|183232.6|183357|183227|10
1722362190000|2024-07-30 17:56:30|183361|183231|183368.6|183238.6|183368.6|183238.6|183360.8|183230.8|13
1722362200000|2024-07-30 17:56:40|183368.9|183238.9|183346.9|183216.9|183368.9|183238.9|183346.7|183216.7|15
1722362210000|2024-07-30 17:56:50|183348.7|183218.7|183347.4|183217.4|183349.2|183219.2|183346.9|183216.9|6
1722362220000|2024-07-30 17:57:00|183347.6|183217.6|183352.4|183222.4|183352.4|183222.4|183347.6|183217.6|10
1722362230000|2024-07-30 17:57:10|183358|183228|183356.6|183226.6|183358.1|183228.1|183356.6|183226.6|4
1722362240000|2024-07-30 17:57:20|183356.3|183226.3|183333.9|183203.9|183356.6|183226.6|183326.2|183196.2|12
1722362250000|2024-07-30 17:57:30|183335|183205|183351.6|183221.6|183351.9|183221.9|183329.2|183199.2|24
1722362260000|2024-07-30 17:57:40|183352|183222|183351.1|183221.1|183352.1|183222.1|183350.4|183220.4|16
1722362270000|2024-07-30 17:57:50|183351|183221|183342.7|183212.7|183353.3|183223.3|183342.7|183212.7|12
1722362280000|2024-07-30 17:58:00|183319.3|183189.3|183329.5|183199.5|183330.4|183200.4|183315.4|183185.4|15
1722362290000|2024-07-30 17:58:10|183328.5|183198.5|183327.3|183197.3|183328.7|183198.7|183327.3|183197.3|6
1722362300000|2024-07-30 17:58:20|183327.4|183197.4|183257|183127|183335.1|183205.1|183247.1|183117.1|20
1722362310000|2024-07-30 17:58:30|183257.5|183127.5|183267.4|183137.4|183275.5|183145.5|183256|183126|16
1722362320000|2024-07-30 17:58:40|183266.9|183136.9|183262.9|183132.9|183266.9|183136.9|183262.8|183132.8|8
1722362330000|2024-07-30 17:58:50|183264.4|183134.4|183266.3|183136.3|183270.2|183140.2|183264.4|183134.4|10
1722362340000|2024-07-30 17:59:00|183265.1|183135.1|183245.8|183115.8|183265.1|183135.1|183245.8|183115.8|16
1722362350000|2024-07-30 17:59:10|183247.6|183117.6|183242.5|183112.5|183247.6|183117.6|183242.5|183112.5|14
1722362360000|2024-07-30 17:59:20|183243|183113|183242.5|183112.5|183243|183113|183242.5|183112.5|2
1722362370000|2024-07-30 17:59:30|183244.2|183114.2|183250.2|183120.2|183268.6|183138.6|183244.2|183114.2|19
1722362380000|2024-07-30 17:59:40|183249.2|183119.2|183242.5|183112.5|183249.2|183119.2|183242.5|183112.5|6
1722362390000|2024-07-30 17:59:50|183241.6|183111.6|183254.3|183124.3|183254.3|183124.3|183241.6|183111.6|9
1722362400000|2024-07-30 18:00:00|183257.3|183127.3|183232.3|183102.3|183257.5|183127.5|183232.3|183102.3|17
1722362410000|2024-07-30 18:00:10|183179.8|183049.8|183197.4|183067.4|183208.7|183078.7|183173.5|183043.5|21
1722362420000|2024-07-30 18:00:20|183196.4|183066.4|183196.4|183066.4|183196.4|183066.4|183190.7|183060.7|12
1722362430000|2024-07-30 18:00:30|183197.5|183067.5|183199.9|183069.9|183205.7|183075.7|183197.5|183067.5|11
1722362440000|2024-07-30 18:00:40|183201.2|183071.2|183195.5|183065.5|183207.1|183077.1|183195.5|183065.5|12
1722362450000|2024-07-30 18:00:50|183195.8|183065.8|183199.5|183069.5|183200.4|183070.4|183195.8|183065.8|13
1722362460000|2024-07-30 18:01:00|183200.7|183070.7|183159.2|183029.2|183207.7|183077.7|183158.6|183028.6|18
1722362470000|2024-07-30 18:01:10|183159.9|183029.9|183175.4|183045.4|183177.5|183047.5|183159.9|183029.9|22
1722362480000|2024-07-30 18:01:20|183174.7|183044.7|183192|183062|183192.8|183062.8|183174.7|183044.7|18
1722362490000|2024-07-30 18:01:30|183192.4|183062.4|183180.6|183050.6|183212.9|183082.9|183178.1|183048.1|29
1722362500000|2024-07-30 18:01:40|183187.7|183057.7|183189.7|183059.7|183192.3|183062.3|183187.7|183057.7|14
1722362510000|2024-07-30 18:01:50|183191.7|183061.7|183147.6|183017.6|183192.4|183062.4|183146.8|183016.8|9
1722362520000|2024-07-30 18:02:00|183146.1|183016.1|183117.8|182987.8|183146.1|183016.1|183115.4|182985.4|24
1722362530000|2024-07-30 18:02:10|183119.7|182989.7|183142.1|183012.1|183142.1|183012.1|183119.7|182989.7|18
1722362540000|2024-07-30 18:02:20|183142.9|183012.9|183143|183053|183162|183053|183142.9|183012.9|15
1722362550000|2024-07-30 18:02:30|183146.1|183056.1|183157.5|183027.5|183160.9|183057.4|183132.6|183023.8|14
1722362560000|2024-07-30 18:02:40|183157.3|183027.3|183175.8|183045.8|183175.8|183045.8|183157.3|183027.3|8
1722362570000|2024-07-30 18:02:50|183175|183045|183188.3|183058.3|183188.3|183058.3|183173.9|183043.9|14
1722362580000|2024-07-30 18:03:00|183188.5|183058.5|183184.7|183054.7|183188.5|183076|183156|183052.6|8
1722362590000|2024-07-30 18:03:10|183178.8|183048.8|183167.1|183077.1|183179.3|183077.2|183162|183048.8|20
1722362600000|2024-07-30 18:03:20|183169.9|183079.9|183166.2|183076.2|183169.9|183079.9|183166.2|183076.2|9
1722362610000|2024-07-30 18:03:30|183166.5|183076.5|183166.2|183076.2|183166.7|183076.7|183165.5|183075.5|10
1722362620000|2024-07-30 18:03:40|183171.8|183081.8|183159.1|183069.1|183171.8|183081.8|183156.4|183066.4|12
1722362630000|2024-07-30 18:03:50|183167.2|183077.2|183171.2|183081.2|183171.2|183081.2|183166.9|183076.9|5
1722362640000|2024-07-30 18:04:00|183175|183045|183172.9|183042.9|183180.6|183059.7|183143|183035.1|21
1722362650000|2024-07-30 18:04:10|183181.5|183051.5|183193.1|183063.1|183193.1|183063.1|183181.5|183051.5|12
1722362660000|2024-07-30 18:04:20|183192.4|183062.4|183191|183061|183192.4|183062.4|183189.3|183059.3|12
1722362670000|2024-07-30 18:04:30|183190.1|183060.1|183165.3|183075.3|183190.1|183087.5|183165.3|183060.1|8
1722362690000|2024-07-30 18:04:50|183167|183077|183177.7|183047.7|183177.7|183077.4|183147.9|183047.2|11
1722362700000|2024-07-30 18:05:00|183179.1|183049.1|183177.9|183047.9|183182.5|183052.5|183175.8|183045.8|11
1722362710000|2024-07-30 18:05:10|183173.6|183043.6|183169.4|183039.4|183173.8|183043.8|183169.1|183039.1|14
1722362720000|2024-07-30 18:05:20|183169.5|183039.5|183177.6|183047.6|183177.6|183047.6|183169.5|183039.5|7
1722362730000|2024-07-30 18:05:30|183174.5|183044.5|183167.4|183037.4|183177.8|183047.8|183165.9|183035.9|14
1722362740000|2024-07-30 18:05:40|183167.2|183037.2|183164.1|183034.1|183170.1|183040.1|183164.1|183034.1|4
1722362750000|2024-07-30 18:05:50|183165.4|183035.4|183173.3|183043.3|183175.9|183045.9|183165.4|183035.4|16
1722362760000|2024-07-30 18:06:00|183173.8|183043.8|183156.6|183026.6|183173.8|183043.8|183151.3|183021.3|15
1722362770000|2024-07-30 18:06:10|183154.6|183024.6|183134.3|183044.3|183154.6|183045.3|183127|183021.8|17
1722362780000|2024-07-30 18:06:20|183136.3|183046.3|183156.8|183026.8|183159.4|183046.6|183136.3|183026.5|8
1722362790000|2024-07-30 18:06:30|183156.9|183026.9|183157|183027|183157|183027|183156.9|183026.9|2
1722362800000|2024-07-30 18:06:40|183156.5|183026.5|183167.3|183037.3|183167.3|183037.3|183155.4|183025.4|12
1722362810000|2024-07-30 18:06:50|183167.5|183037.5|183169|183039|183177.4|183061.3|183148.2|183035.4|14
1722362820000|2024-07-30 18:07:00|183171.1|183041.1|183177.5|183047.5|183177.5|183047.5|183171.1|183041.1|4
1722362830000|2024-07-30 18:07:10|183177|183047|183174.4|183044.4|183177|183047|183173.5|183043.5|9
1722362840000|2024-07-30 18:07:20|183173|183043|183177.4|183047.4|183179.4|183049.4|183173|183043|8
1722362850000|2024-07-30 18:07:30|183177.5|183047.5|183153|183063|183180.8|183071.4|183152.9|183047.5|10
1722362860000|2024-07-30 18:07:40|183155.8|183065.8|183149.1|183059.1|183155.8|183065.8|183149.1|183059.1|4
1722362870000|2024-07-30 18:07:50|183148.3|183058.3|183146.1|183056.1|183149.6|183059.6|183145.5|183055.5|12
1722362880000|2024-07-30 18:08:00|183168.2|183038.2|183172.4|183042.4|183172.4|183042.4|183166.6|183036.6|7
1722362890000|2024-07-30 18:08:10|183173.5|183043.5|183170|183040|183175.3|183045.3|183170|183040|8
1722362900000|2024-07-30 18:08:20|183169.2|183039.2|183167.5|183037.5|183170.7|183040.7|183167.5|183037.5|5
1722362910000|2024-07-30 18:08:30|183165.2|183035.2|183158.8|183028.8|183165.2|183035.2|183158.8|183028.8|8
1722362920000|2024-07-30 18:08:40|183158.3|183028.3|183156.1|183026.1|183158.3|183028.3|183156|183026|5
1722362930000|2024-07-30 18:08:50|183158.1|183028.1|183161.5|183031.5|183161.5|183031.5|183158.1|183028.1|7
1722362940000|2024-07-30 18:09:00|183165.7|183035.7|183171.4|183041.4|183171.4|183041.4|183165.7|183035.7|4
1722362950000|2024-07-30 18:09:10|183172.9|183042.9|183179|183049|183179|183049|183172.9|183042.9|11
1722362960000|2024-07-30 18:09:20|183179.6|183049.6|183177.3|183047.3|183180.5|183050.5|183176.7|183046.7|8
1722362970000|2024-07-30 18:09:30|183176.2|183046.2|183159.3|183069.3|183176.2|183070.7|183156.9|183046.2|7
1722362980000|2024-07-30 18:09:40|183159.5|183069.5|183155.2|183065.2|183163.3|183073.3|183154.9|183064.9|5
1722362990000|2024-07-30 18:09:50|183154.5|183064.5|183174.1|183044.1|183174.1|183064.5|183143.6|183031|13
1722363000000|2024-07-30 18:10:00|183170.5|183040.5|183162.7|183032.7|183171.2|183041.2|183162.5|183032.5|8
1722363010000|2024-07-30 18:10:10|183159.5|183029.5|183163.8|183033.8|183163.8|183033.8|183156.7|183026.7|8
1722363030000|2024-07-30 18:10:30|183163.4|183033.4|183157.9|183027.9|183163.5|183033.5|183156.4|183026.4|10
1722363040000|2024-07-30 18:10:40|183157.4|183027.4|183155.7|183025.7|183157.4|183027.4|183155.7|183025.7|2
1722363050000|2024-07-30 18:10:50|183156.9|183026.9|183153.3|183023.3|183156.9|183026.9|183153.3|183023.3|2
1722363060000|2024-07-30 18:11:00|183152.4|183022.4|183157.6|183027.6|183158|183028|183152.4|183022.4|12
1722363070000|2024-07-30 18:11:10|183157.8|183027.8|183160.8|183030.8|183160.8|183030.8|183157.8|183027.8|3
1722363090000|2024-07-30 18:11:30|183164|183034|183150.8|183020.8|183164|183034|183150.8|183020.8|9
1722363100000|2024-07-30 18:11:40|183151.2|183021.2|183151.7|183021.7|183153.8|183023.8|183149.8|183019.8|9
1722363110000|2024-07-30 18:11:50|183150.3|183020.3|183154.4|183024.4|183154.4|183024.4|183149.6|183019.6|11
1722363120000|2024-07-30 18:12:00|183153.4|183023.4|183093.7|183003.7|183153.4|183039.7|183093.7|183003.7|9
1722363130000|2024-07-30 18:12:10|183095.5|183005.5|183075|182985|183095.5|183005.5|183072.7|182982.7|17
1722363140000|2024-07-30 18:12:20|183072|182982|183069|182979|183072|182982|183060.9|182970.9|14
1722363150000|2024-07-30 18:12:30|183068.2|182978.2|183066|182976|183069|182979|183066|182976|8
1722363160000|2024-07-30 18:12:40|183064.5|182974.5|183064|182974|183065.1|182975.1|183063.5|182973.5|6
1722363170000|2024-07-30 18:12:50|183064.3|182974.3|183059.4|182969.4|183065.8|182975.8|183059.4|182969.4|9
1722363190000|2024-07-30 18:13:10|183058.7|182968.7|183058.7|182968.7|183059.7|182969.7|183058.7|182968.7|3
1722363200000|2024-07-30 18:13:20|183067.3|182977.3|183065.3|182975.3|183068.5|182978.5|183065.3|182975.3|12
1722363210000|2024-07-30 18:13:30|183065.9|182975.9|183043.8|182953.8|183065.9|182975.9|183006.9|182916.9|12
1722363220000|2024-07-30 18:13:40|183043.7|182953.7|183112.2|183022.2|183112.2|183022.2|183024.9|182934.9|20
1722363230000|2024-07-30 18:13:50|183113.3|183023.3|183132.8|183002.8|183138.8|183023.3|183113.3|183002.1|17
1722363240000|2024-07-30 18:14:00|183134.6|183004.6|183136.5|183006.5|183138|183008|183134.3|183004.3|16
1722363250000|2024-07-30 18:14:10|183134.4|183004.4|183143.9|183013.9|183144|183014|183134.4|183004.4|13
1722363260000|2024-07-30 18:14:20|183144|183014|183123.8|183033.8|183144|183037.8|183122.2|183012.4|10
1722363270000|2024-07-30 18:14:30|183122.5|183032.5|183110.2|183020.2|183122.5|183032.5|183110.2|183020.2|16
1722363280000|2024-07-30 18:14:40|183110|183020|183103.7|183013.7|183110|183020|183099.4|183009.4|11
1722363290000|2024-07-30 18:14:50|183101.4|183011.4|183103.4|182973.4|183118.7|183011.4|183099.7|182969.7|19
1722363300000|2024-07-30 18:15:00|183098.1|182968.1|183083.5|182953.5|183105.9|182975.9|183081.4|182951.4|12
1722363310000|2024-07-30 18:15:10|183087.4|182957.4|183093.3|182963.3|183093.8|182963.8|183087.4|182957.4|7
1722363320000|2024-07-30 18:15:20|183083.7|182953.7|183085.1|182955.1|183085.3|182955.3|183083.7|182953.7|6
1722363330000|2024-07-30 18:15:30|183085.3|182955.3|183088.1|182998.1|183103.6|182998.3|183082.7|182955.3|13
1722363340000|2024-07-30 18:15:40|183091.6|183001.6|183105.4|182975.4|183113.8|183014.9|183091.5|182974.4|15
1722363350000|2024-07-30 18:15:50|183110.9|182980.9|183133.9|183043.9|183140.6|183043.9|183110.8|182980.8|15
1722363360000|2024-07-30 18:16:00|183138.4|183048.4|183131.4|183041.4|183140.6|183050.6|183124.5|183034.5|17
1722363370000|2024-07-30 18:16:10|183127.3|183037.3|183114.6|183024.6|183139.6|183040|183114.6|183006.2|17
1722363380000|2024-07-30 18:16:20|183114.7|183024.7|183137|183007|183138.2|183025.9|183113.9|183006.7|15
1722363390000|2024-07-30 18:16:30|183130.6|183000.6|183127.6|182997.6|183140.5|183010.5|183127|182997|9
1722363400000|2024-07-30 18:16:40|183130.6|183000.6|183122.1|182992.1|183132.3|183002.3|183122.1|182992.1|13
1722363410000|2024-07-30 18:16:50|183121.7|182991.7|183105.4|182975.4|183121.7|182991.7|183105.4|182975.4|10
1722363420000|2024-07-30 18:17:00|183105.7|182975.7|183109.3|182979.3|183109.3|182979.3|183105.7|182975.7|6
1722363430000|2024-07-30 18:17:10|183109.1|182979.1|183107.2|182977.2|183109.1|182979.1|183103.6|182973.6|9
1722363440000|2024-07-30 18:17:20|183107.9|182977.9|183080.5|182990.5|183108.2|183000.9|183080.5|182977.9|16
1722363450000|2024-07-30 18:17:30|183093.4|182963.4|183109|182979|183109.2|182979.2|183093.4|182963.4|9
1722363460000|2024-07-30 18:17:40|183093.7|182963.7|183089|182999|183102.9|182999|183089|182963.7|14
1722363470000|2024-07-30 18:17:50|183106.7|182976.7|183118|182988|183125.6|182995.6|183106.7|182976.7|9
1722363480000|2024-07-30 18:18:00|183116.7|182986.7|183123.2|182993.2|183131.8|183001.8|183116.7|182986.7|15
1722363490000|2024-07-30 18:18:10|183124.2|182994.2|183143.1|183013.1|183143.3|183013.3|183124.2|182994.2|16
1722363500000|2024-07-30 18:18:20|183143.9|183013.9|183146.3|183016.3|183148.1|183018.1|183143.9|183013.9|8
1722363510000|2024-07-30 18:18:30|183147.2|183017.2|183141.3|183011.3|183150.3|183020.3|183138.4|183008.4|15
1722363520000|2024-07-30 18:18:40|183143.3|183013.3|183143.3|183013.3|183144.9|183014.9|183140.8|183010.8|7
1722363530000|2024-07-30 18:18:50|183142.1|183012.1|183136.1|183006.1|183142.3|183012.3|183135.9|183005.9|6
1722363540000|2024-07-30 18:19:00|183134.5|183004.5|183134.5|183004.5|183135.3|183005.3|183134.5|183004.5|7
1722363550000|2024-07-30 18:19:10|183143.8|183013.8|183144.3|183014.3|183145.4|183015.4|183143.8|183013.8|6
1722363560000|2024-07-30 18:19:20|183144.4|183014.4|183137.7|183007.7|183144.4|183014.4|183137.7|183007.7|9
1722363570000|2024-07-30 18:19:30|183132.3|183002.3|183136.3|183006.3|183136.3|183006.3|183132.3|183002.3|5
1722363580000|2024-07-30 18:19:40|183144.7|183014.7|183142.4|183012.4|183145.1|183015.1|183142.4|183012.4|7
1722363590000|2024-07-30 18:19:50|183142.2|183012.2|183135.6|183005.6|183142.5|183012.5|183133.5|183003.5|11
1722363600000|2024-07-30 18:20:00|183138.6|183008.6|183147.2|183017.2|183147.2|183017.2|183138.6|183008.6|4
1722363610000|2024-07-30 18:20:10|183147|183017|183143.7|183013.7|183147|183017|183142.2|183012.2|9
1722363620000|2024-07-30 18:20:20|183142.5|183012.5|183143.6|183013.6|183143.6|183013.6|183142.5|183012.5|2
1722363630000|2024-07-30 18:20:30|183144.3|183014.3|183151.1|183021.1|183154.1|183024.1|183144.3|183014.3|14
1722363640000|2024-07-30 18:20:40|183152.2|183022.2|183154|183024|183154.5|183024.5|183152.2|183022.2|10
1722363650000|2024-07-30 18:20:50|183153.5|183023.5|183160.4|183030.4|183160.4|183030.4|183153.1|183023.1|9
1722363660000|2024-07-30 18:21:00|183160.3|183030.3|183148.7|183018.7|183160.3|183030.3|183148.7|183018.7|8
1722363670000|2024-07-30 18:21:10|183148.8|183018.8|183148.2|183018.2|183149.1|183019.1|183146.3|183016.3|9
1722363690000|2024-07-30 18:21:30|183148.9|183018.9|183145.9|183015.9|183151.4|183021.4|183137.5|183007.5|14
1722363700000|2024-07-30 18:21:40|183145.8|183015.8|183141.4|183011.4|183145.8|183015.8|183132|183002|13
1722363710000|2024-07-30 18:21:50|183141.7|183011.7|183143.3|183013.3|183146.9|183016.9|183141.7|183011.7|7
1722363720000|2024-07-30 18:22:00|183142|183012|183131.9|183001.9|183142|183012|183129.4|182999.4|13
1722363730000|2024-07-30 18:22:10|183134.2|183004.2|183129.8|182999.8|183134.2|183004.2|183126.3|182996.3|13
1722363740000|2024-07-30 18:22:20|183127|182997|183134.3|183004.3|183134.6|183004.6|183127|182997|7
1722363760000|2024-07-30 18:22:40|183135.6|183005.6|183123.5|182993.5|183135.6|183005.6|183123.5|182993.5|10
1722363770000|2024-07-30 18:22:50|183125.6|182995.6|183129.9|182999.9|183129.9|182999.9|183125.6|182995.6|5
1722363780000|2024-07-30 18:23:00|183129.2|182999.2|183123.3|182993.3|183129.2|182999.2|183123.3|182993.3|5
1722363790000|2024-07-30 18:23:10|183122.9|182992.9|183131.7|183001.7|183131.9|183001.9|183122.9|182992.9|8
1722363800000|2024-07-30 18:23:20|183130.6|183000.6|183127.3|182997.3|183130.6|183000.6|183123.2|182993.2|9
1722363810000|2024-07-30 18:23:30|183127.9|182997.9|183128|182998|183128|182998|183124.9|182994.9|6
1722363820000|2024-07-30 18:23:40|183129|182999|183136.3|183006.3|183136.3|183006.3|183129|182999|7
1722363830000|2024-07-30 18:23:50|183140.6|183010.6|183144.5|183014.5|183144.5|183014.5|183140.6|183010.6|6
1722363840000|2024-07-30 18:24:00|183143.6|183013.6|183144|183014|183144|183014|183137.4|183007.4|13
1722363850000|2024-07-30 18:24:10|183146.5|183016.5|183155.9|183025.9|183155.9|183025.9|183145.6|183015.6|11
1722363860000|2024-07-30 18:24:20|183164.1|183034.1|183154.1|183024.1|183175.9|183045.9|183136.3|183006.3|17
1722363870000|2024-07-30 18:24:30|183145.6|183015.6|183148.7|183018.7|183148.9|183018.9|183134.4|183004.4|11
1722363880000|2024-07-30 18:24:40|183156.2|183026.2|183149.8|183019.8|183160.4|183030.4|183149.8|183019.8|12
1722363890000|2024-07-30 18:24:50|183149.7|183019.7|183151.6|183021.6|183152.9|183022.9|183146.6|183016.6|13
1722363900000|2024-07-30 18:25:00|183152.6|183022.6|183085.1|182995.1|183161.8|183031.8|183085.1|182995.1|18
1722363910000|2024-07-30 18:25:10|183083.5|182993.5|183084.5|182994.5|183088.9|182998.9|183082.4|182992.4|13
1722363920000|2024-07-30 18:25:20|183082.8|182992.8|183082.6|182992.6|183086.3|182996.3|183082.6|182992.6|8
1722363930000|2024-07-30 18:25:30|183084.3|182994.3|183086.2|182996.2|183087.4|182997.4|183082.2|182992.2|11
1722363950000|2024-07-30 18:25:50|183083.7|182993.7|183087.2|182997.2|183087.2|182997.2|183082.3|182992.3|8
1722363960000|2024-07-30 18:26:00|183087.3|182997.3|183088.7|182998.7|183088.9|182998.9|183087.3|182997.3|6
1722363970000|2024-07-30 18:26:10|183088.5|182998.5|183088|182998|183094.9|183004.9|183086.3|182996.3|12
1722363980000|2024-07-30 18:26:20|183091.9|183001.9|183093.3|183003.3|183093.3|183003.3|183091.9|183001.9|2
1722363990000|2024-07-30 18:26:30|183091.5|183001.5|183096.3|183006.3|183096.3|183006.3|183087.9|182997.9|11
1722364000000|2024-07-30 18:26:40|183097.2|183007.2|183097.6|183007.6|183097.6|183007.6|183097.2|183007.2|3
1722364010000|2024-07-30 18:26:50|183098.7|183008.7|183116.5|183026.5|183120.3|183030.3|183098.7|183008.7|17
1722364020000|2024-07-30 18:27:00|183117.9|183027.9|183123.7|183033.7|183123.7|183033.7|183117.9|183027.9|7
1722364030000|2024-07-30 18:27:10|183123.4|183033.4|183111.4|183021.4|183123.4|183033.4|183108.7|183018.7|8
1722364040000|2024-07-30 18:27:20|183111.5|183021.5|183115.9|183025.9|183116.1|183026.1|183107.9|183017.9|7
1722364050000|2024-07-30 18:27:30|183116|183026|183125.5|183035.5|183125.5|183035.5|183116|183026|10
1722364060000|2024-07-30 18:27:40|183125.9|183035.9|183135.3|183045.3|183136.2|183046.2|183124.2|183034.2|12
1722364070000|2024-07-30 18:27:50|183132.3|183042.3|183137.9|183047.9|183137.9|183047.9|183127.8|183037.8|12
1722364080000|2024-07-30 18:28:00|183137.6|183047.6|183137.2|183047.2|183138.6|183048.6|183133.9|183043.9|9
1722364090000|2024-07-30 18:28:10|183133.9|183043.9|183133.9|183043.9|183133.9|183043.9|183133.9|183043.9|1
1722364100000|2024-07-30 18:28:20|183131.5|183041.5|183132.3|183042.3|183136.7|183046.7|183130.3|183040.3|7
1722364110000|2024-07-30 18:28:30|183132.7|183042.7|183133.7|183043.7|183133.7|183043.7|183132.7|183042.7|2
1722364130000|2024-07-30 18:28:50|183134.3|183044.3|183140.1|183050.1|183147.6|183057.6|183134.3|183044.3|12
1722364140000|2024-07-30 18:29:00|183144.5|183054.5|183137|183047|183144.5|183054.5|183137|183047|7
1722364150000|2024-07-30 18:29:10|183139.8|183049.8|183134.4|183044.4|183139.8|183049.8|183134.4|183044.4|4
1722364160000|2024-07-30 18:29:20|183136.8|183046.8|183139.6|183049.6|183139.6|183049.6|183135.9|183045.9|8
1722364170000|2024-07-30 18:29:30|183139|183049|183135.6|183045.6|183139|183049|183134.7|183044.7|4
1722364180000|2024-07-30 18:29:40|183139|183049|183140|183050|183140|183050|183138.7|183048.7|5
1722364190000|2024-07-30 18:29:50|183140.1|183050.1|183140.1|183050.1|183140.1|183050.1|183140.1|183050.1|1
1722364200000|2024-07-30 18:30:00|183142.5|183052.5|183089.3|182999.3|183142.5|183052.5|183086.2|182996.2|14
1722364210000|2024-07-30 18:30:10|183089.4|182999.4|183093.2|183003.2|183096.2|183006.2|183089.4|182999.4|4
1722364220000|2024-07-30 18:30:20|183092.5|183002.5|183096.5|183006.5|183096.8|183006.8|183092.5|183002.5|14
1722364230000|2024-07-30 18:30:30|183094.3|183004.3|183090.3|183000.3|183099.2|183009.2|183087.5|182997.5|18
1722364240000|2024-07-30 18:30:40|183091.1|183001.1|183088.8|182998.8|183091.3|183001.3|183088.8|182998.8|7
1722364250000|2024-07-30 18:30:50|183088.9|182998.9|183091.4|183001.4|183094.9|183004.9|183088.8|182998.8|10
1722364260000|2024-07-30 18:31:00|183092.3|183002.3|183107.3|183017.3|183117.2|183027.2|183090.2|183000.2|18
1722364270000|2024-07-30 18:31:10|183106.4|183016.4|183109.6|183019.6|183115.5|183025.5|183104.6|183014.6|15
1722364280000|2024-07-30 18:31:20|183110.4|183020.4|183111.9|183021.9|183114.8|183024.8|183109|183019|8
1722364290000|2024-07-30 18:31:30|183112.7|183022.7|183151.6|183061.6|183164.1|183074.1|183112.7|183022.7|21
1722364300000|2024-07-30 18:31:40|183151.2|183061.2|183163.7|183073.7|183166.2|183076.2|183151.2|183061.2|18
1722364310000|2024-07-30 18:31:50|183168.7|183078.7|183164.3|183074.3|183168.7|183078.7|183164|183074|6
1722364320000|2024-07-30 18:32:00|183166.6|183076.6|183164.2|183074.2|183168.2|183078.2|183161.6|183071.6|10
1722364330000|2024-07-30 18:32:10|183164|183074|183165.4|183075.4|183167|183077|183159.9|183069.9|12
1722364340000|2024-07-30 18:32:20|183169.4|183079.4|183166.9|183076.9|183170.2|183080.2|183161.6|183071.6|14
1722364350000|2024-07-30 18:32:30|183171.7|183081.7|183164.4|183074.4|183171.7|183081.7|183161.6|183071.6|11
1722364360000|2024-07-30 18:32:40|183164.5|183074.5|183162.2|183072.2|183164.5|183074.5|183162.2|183072.2|2
1722364370000|2024-07-30 18:32:50|183162.8|183072.8|183168.3|183078.3|183171.2|183081.2|183162.8|183072.8|5
1722364380000|2024-07-30 18:33:00|183167.9|183077.9|183167.8|183077.8|183170|183080|183167.8|183077.8|5
1722364390000|2024-07-30 18:33:10|183170.7|183080.7|183168|183078|183170.7|183080.7|183168|183078|2
1722364400000|2024-07-30 18:33:20|183171.4|183081.4|183166.2|183076.2|183171.6|183081.6|183166.1|183076.1|5
1722364410000|2024-07-30 18:33:30|183166.1|183076.1|183168.5|183078.5|183168.5|183078.5|183162.5|183072.5|5
1722364420000|2024-07-30 18:33:40|183166|183076|183164.3|183074.3|183166|183076|183164.1|183074.1|7
1722364430000|2024-07-30 18:33:50|183163.7|183073.7|183164.1|183074.1|183164.1|183074.1|183163.7|183073.7|3
1722364440000|2024-07-30 18:34:00|183164.2|183074.2|183166.9|183076.9|183173.1|183083.1|183164.2|183074.2|13
1722364450000|2024-07-30 18:34:10|183169.4|183079.4|183165.7|183075.7|183173.2|183083.2|183165.7|183075.7|13
1722364460000|2024-07-30 18:34:20|183166.7|183076.7|183164.2|183074.2|183166.8|183076.8|183164.2|183074.2|3
1722364470000|2024-07-30 18:34:30|183152|183062|183144.3|183054.3|183152|183062|183139.3|183049.3|10
1722364480000|2024-07-30 18:34:40|183144.5|183054.5|183028.5|182938.5|183149.7|183059.7|183004.4|182914.4|31
1722364490000|2024-07-30 18:34:50|183028.3|182938.3|183029.6|182939.6|183040.8|182950.8|183025.8|182935.8|14
1722364500000|2024-07-30 18:35:00|183029.1|182939.1|183005.9|182915.9|183031.6|182941.6|183000.9|182910.9|17
1722364510000|2024-07-30 18:35:10|183004.6|182914.6|183008.4|182918.4|183015.5|182925.5|182999.4|182909.4|15
1722364520000|2024-07-30 18:35:20|183008.2|182918.2|183006.1|182916.1|183012.7|182922.7|183006.1|182916.1|15
1722364530000|2024-07-30 18:35:30|183006|182916|183011.8|182921.8|183011.8|182921.8|183005|182915|5
1722364540000|2024-07-30 18:35:40|183011.4|182921.4|183014|182924|183014|182924|182995.5|182905.5|11
1722364550000|2024-07-30 18:35:50|182997.5|182907.5|182993|182903|183005.4|182915.4|182993|182903|17
1722364560000|2024-07-30 18:36:00|182996.8|182906.8|182995.6|182905.6|183001.6|182911.6|182995.6|182905.6|11
1722364570000|2024-07-30 18:36:10|182995.8|182905.8|182994.2|182904.2|183001.2|182911.2|182991.3|182901.3|10
1722364580000|2024-07-30 18:36:20|182993.8|182903.8|182995.3|182905.3|182998.3|182908.3|182993.8|182903.8|7
1722364590000|2024-07-30 18:36:30|182994.9|182904.9|182999.9|182909.9|182999.9|182909.9|182994.5|182904.5|13
1722364600000|2024-07-30 18:36:40|182998.3|182908.3|182999|182909|182999.3|182909.3|182998.3|182908.3|7
1722364610000|2024-07-30 18:36:50|183020.7|182930.7|183030.3|182940.3|183041.7|182951.7|183020.7|182930.7|21
1722364620000|2024-07-30 18:37:00|183030|182940|183028.6|182938.6|183032.9|182942.9|183028.5|182938.5|10
1722364630000|2024-07-30 18:37:10|183031.1|182941.1|183038.2|182948.2|183043|182953|183031.1|182941.1|19
1722364640000|2024-07-30 18:37:20|183038.1|182948.1|183039|182949|183044.1|182954.1|183037.1|182947.1|9
1722364650000|2024-07-30 18:37:30|183042.1|182952.1|183045.9|182955.9|183050.1|182960.1|183042.1|182952.1|7
1722364660000|2024-07-30 18:37:40|183049.1|182959.1|183119.6|183029.6|183128.4|183038.4|183048.7|182958.7|19
1722364670000|2024-07-30 18:37:50|183119.2|183029.2|183116.9|183026.9|183121|183031|183114.4|183024.4|18
1722364680000|2024-07-30 18:38:00|183117|183027|183110.4|183020.4|183117|183027|183110.4|183020.4|6
1722364690000|2024-07-30 18:38:10|183109.9|183019.9|183110.5|183020.5|183110.5|183020.5|183109.9|183019.9|3
1722364700000|2024-07-30 18:38:20|183110.4|183020.4|183116.7|183026.7|183125.9|183035.9|183109.5|183019.5|12
1722364710000|2024-07-30 18:38:30|183114.4|183024.4|183115|183025|183119.4|183029.4|183110.6|183020.6|10
1722364720000|2024-07-30 18:38:40|183113.7|183023.7|183115.1|183025.1|183117.2|183027.2|183111.2|183021.2|13
1722364730000|2024-07-30 18:38:50|183112.6|183022.6|183121.1|183031.1|183122|183032|183112.6|183022.6|11
1722364740000|2024-07-30 18:39:00|183125.5|183035.5|183123.7|183033.7|183125.5|183035.5|183119.1|183029.1|11
1722364750000|2024-07-30 18:39:10|183122.7|183032.7|183122.6|183032.6|183122.7|183032.7|183122.6|183032.6|2
1722364760000|2024-07-30 18:39:20|183123.4|183033.4|183120.1|183030.1|183126.5|183036.5|183120.1|183030.1|6
1722364770000|2024-07-30 18:39:30|183112.9|183022.9|183110|183020|183114.6|183024.6|183110|183020|11
1722364780000|2024-07-30 18:39:40|183108.3|183018.3|183108.4|183018.4|183108.5|183018.5|183108.3|183018.3|3
1722364790000|2024-07-30 18:39:50|183110.6|183020.6|183110.5|183020.5|183111.3|183021.3|183110.5|183020.5|5
1722364800000|2024-07-30 18:40:00|183112.6|183022.6|183112.9|183022.9|183112.9|183022.9|183112.6|183022.6|2
1722364810000|2024-07-30 18:40:10|183107.7|183017.7|183097.9|183007.9|183108.4|183018.4|183097.9|183007.9|5
1722364830000|2024-07-30 18:40:30|183100.2|183010.2|183103.9|183013.9|183103.9|183013.9|183100.2|183010.2|8
1722364840000|2024-07-30 18:40:40|183104.2|183014.2|183104.2|183014.2|183104.2|183014.2|183104.2|183014.2|1
1722364850000|2024-07-30 18:40:50|183103.8|183013.8|183103.8|183013.8|183103.8|183013.8|183103.8|183013.8|1
1722364860000|2024-07-30 18:41:00|183098.7|183008.7|183098.7|183008.7|183098.7|183008.7|183098.7|183008.7|1
1722364880000|2024-07-30 18:41:20|183098.8|183008.8|183118.3|183028.3|183118.5|183028.5|183098.5|183008.5|18
1722364890000|2024-07-30 18:41:30|183118.4|183028.4|183118.6|183028.6|183119.8|183029.8|183118.4|183028.4|4
1722364900000|2024-07-30 18:41:40|183118.2|183028.2|183119.3|183029.3|183119.3|183029.3|183112.5|183022.5|12
1722364910000|2024-07-30 18:41:50|183119|183029|183106.9|183016.9|183119|183029|183102.7|183012.7|14
1722364920000|2024-07-30 18:42:00|183103.5|183013.5|183112.5|183022.5|183112.5|183022.5|183103.5|183013.5|7
1722364930000|2024-07-30 18:42:10|183110.4|183020.4|183109.3|183019.3|183110.4|183020.4|183109.3|183019.3|3
1722364940000|2024-07-30 18:42:20|183113.4|183023.4|183114.4|183024.4|183114.4|183024.4|183105.8|183015.8|12
1722364950000|2024-07-30 18:42:30|183119.9|183029.9|183123.2|183033.2|183123.2|183033.2|183114.1|183024.1|12
1722364960000|2024-07-30 18:42:40|183122.4|183032.4|183123.6|183033.6|183123.6|183033.6|183117.9|183027.9|8
1722364970000|2024-07-30 18:42:50|183124.5|183034.5|183122.9|183032.9|183125.7|183035.7|183120|183030|14
1722364980000|2024-07-30 18:43:00|183122.8|183032.8|183120.1|183030.1|183122.8|183032.8|183120.1|183030.1|4
1722364990000|2024-07-30 18:43:10|183120.3|183030.3|183122.5|183032.5|183124.8|183034.8|183120.1|183030.1|6
1722365000000|2024-07-30 18:43:20|183126.4|183036.4|183122.7|183032.7|183126.4|183036.4|183120.2|183030.2|4
1722365010000|2024-07-30 18:43:30|183122.3|183032.3|183122|183032|183122.7|183032.7|183119.8|183029.8|9
1722365020000|2024-07-30 18:43:40|183122.1|183032.1|183127.7|183037.7|183131.4|183041.4|183122.1|183032.1|5
1722365030000|2024-07-30 18:43:50|183128|183038|183121.4|183031.4|183128.1|183038.1|183117.2|183027.2|7
1722365040000|2024-07-30 18:44:00|183121.3|183031.3|183120.7|183030.7|183124.8|183034.8|183118|183028|15
1722365050000|2024-07-30 18:44:10|183120.6|183030.6|183175.1|183085.1|183184.4|183094.4|183114|183024|10
1722365060000|2024-07-30 18:44:20|183171.9|183081.9|183180.6|183090.6|183184.6|183094.6|183171.9|183081.9|15
1722365070000|2024-07-30 18:44:30|183181.8|183091.8|183181.1|183091.1|183182.6|183092.6|183181.1|183091.1|6
1722365080000|2024-07-30 18:44:40|183186.9|183096.9|183128.3|183038.3|183188.1|183098.1|183120.7|183030.7|9
1722365090000|2024-07-30 18:44:50|183140.4|183050.4|183137.3|183047.3|183141.2|183051.2|183129.2|183039.2|12
1722365100000|2024-07-30 18:45:00|183135|183045|183135.9|183045.9|183137.8|183047.8|183131.3|183041.3|17
1722365110000|2024-07-30 18:45:10|183135.8|183045.8|183137.7|183047.7|183139.9|183049.9|183134.9|183044.9|11
1722365120000|2024-07-30 18:45:20|183137.6|183047.6|183139|183049|183139.6|183049.6|183137.6|183047.6|6
1722365130000|2024-07-30 18:45:30|183139.1|183049.1|183133.6|183043.6|183139.1|183049.1|183127.9|183037.9|12
1722365140000|2024-07-30 18:45:40|183133.2|183043.2|183133.2|183043.2|183133.2|183043.2|183130.7|183040.7|5
1722365150000|2024-07-30 18:45:50|183133.1|183043.1|183135.8|183045.8|183135.8|183045.8|183133.1|183043.1|3
1722365160000|2024-07-30 18:46:00|183139.4|183049.4|183140.8|183050.8|183140.8|183050.8|183139.3|183049.3|4
1722365170000|2024-07-30 18:46:10|183123.1|183033.1|183137.3|183047.3|183140.6|183050.6|183123.1|183033.1|12
1722365180000|2024-07-30 18:46:20|183141.5|183051.5|183144|183054|183150.5|183060.5|183140.7|183050.7|12
1722365190000|2024-07-30 18:46:30|183143.6|183053.6|183139.2|183049.2|183144.7|183054.7|183138|183048|13
1722365200000|2024-07-30 18:46:40|183139|183049|183145.1|183055.1|183145.1|183055.1|183139|183049|5
1722365210000|2024-07-30 18:46:50|183142.1|183052.1|183134.7|183044.7|183142.2|183052.2|183130.9|183040.9|14
1722365220000|2024-07-30 18:47:00|183132.5|183042.5|183140.7|183050.7|183140.7|183050.7|183132.5|183042.5|10
1722365230000|2024-07-30 18:47:10|183140.8|183050.8|183143.5|183053.5|183143.5|183053.5|183140.8|183050.8|5
1722365240000|2024-07-30 18:47:20|183144|183054|183143.5|183053.5|183144.1|183054.1|183140.4|183050.4|10
1722365250000|2024-07-30 18:47:30|183141.1|183051.1|183141.9|183051.9|183143.5|183053.5|183140.6|183050.6|6
1722365260000|2024-07-30 18:47:40|183140.6|183050.6|183163.2|183073.2|183165.6|183075.6|183140.6|183050.6|7
1722365270000|2024-07-30 18:47:50|183164|183074|183161.7|183071.7|183167.8|183077.8|183160.4|183070.4|19
1722365280000|2024-07-30 18:48:00|183162|183072|183158.9|183068.9|183168.1|183078.1|183158.7|183068.7|14
1722365290000|2024-07-30 18:48:10|183162.1|183072.1|183160|183070|183162.1|183072.1|183160|183070|2
1722365300000|2024-07-30 18:48:20|183158.2|183068.2|183160.7|183070.7|183163.1|183073.1|183158.2|183068.2|10
1722365310000|2024-07-30 18:48:30|183161.6|183071.6|183161.6|183071.6|183161.6|183071.6|183160.9|183070.9|3
1722365320000|2024-07-30 18:48:40|183160.9|183070.9|183161.2|183071.2|183161.2|183071.2|183158.6|183068.6|4
1722365330000|2024-07-30 18:48:50|183155.7|183065.7|183155.7|183065.7|183155.7|183065.7|183155.7|183065.7|1
1722365340000|2024-07-30 18:49:00|183155.8|183065.8|183159.8|183069.8|183163.5|183073.5|183155.8|183065.8|7
1722365350000|2024-07-30 18:49:10|183160|183070|183161.3|183071.3|183162.5|183072.5|183160|183070|5
1722365360000|2024-07-30 18:49:20|183159.2|183069.2|183159.4|183069.4|183159.4|183069.4|183159.2|183069.2|3
1722365370000|2024-07-30 18:49:30|183161.9|183071.9|183158.7|183068.7|183162|183072|183158.7|183068.7|5
1722365380000|2024-07-30 18:49:40|183158.6|183068.6|183158.6|183068.6|183158.6|183068.6|183158.6|183068.6|1
1722365390000|2024-07-30 18:49:50|183165.5|183075.5|183163.3|183073.3|183165.5|183075.5|183162.8|183072.8|5
1722365400000|2024-07-30 18:50:00|183163.2|183073.2|183161.5|183071.5|183163.7|183073.7|183159|183069|6
1722365410000|2024-07-30 18:50:10|183161.4|183071.4|183161.4|183071.4|183161.4|183071.4|183161.4|183071.4|1
1722365420000|2024-07-30 18:50:20|183161.5|183071.5|183157.7|183067.7|183161.5|183071.5|183153.6|183063.6|9
1722365430000|2024-07-30 18:50:30|183162.6|183072.6|183160.1|183070.1|183162.6|183072.6|183160|183070|3
1722365440000|2024-07-30 18:50:40|183155|183065|183159.4|183069.4|183160.6|183070.6|183155|183065|7
1722365450000|2024-07-30 18:50:50|183159.1|183069.1|183156.2|183066.2|183161.2|183071.2|183156.2|183066.2|5
1722365460000|2024-07-30 18:51:00|183156|183066|183145.5|183055.5|183156|183066|183144.9|183054.9|14
1722365470000|2024-07-30 18:51:10|183150.4|183060.4|183150.2|183060.2|183150.4|183060.4|183150.2|183060.2|3
1722365480000|2024-07-30 18:51:20|183151.1|183061.1|183151|183061|183153.2|183063.2|183150.5|183060.5|6
1722365490000|2024-07-30 18:51:30|183149.8|183059.8|183149.7|183059.7|183149.8|183059.8|183149.7|183059.7|2
1722365500000|2024-07-30 18:51:40|183149.6|183059.6|183147.1|183057.1|183152.4|183062.4|183144.3|183054.3|15
1722365510000|2024-07-30 18:51:50|183147.7|183057.7|183143|183053|183147.7|183057.7|183143|183053|13
1722365520000|2024-07-30 18:52:00|183142.6|183052.6|183141.7|183051.7|183142.6|183052.6|183140.1|183050.1|7
1722365530000|2024-07-30 18:52:10|183140.7|183050.7|183138.7|183048.7|183140.7|183050.7|183137.2|183047.2|7
1722365540000|2024-07-30 18:52:20|183135.9|183045.9|183133.1|183043.1|183135.9|183045.9|183129.9|183039.9|7
1722365550000|2024-07-30 18:52:30|183133|183043|183131.8|183041.8|183133|183043|183131.8|183041.8|4
1722365560000|2024-07-30 18:52:40|183132.3|183042.3|183133.8|183043.8|183133.8|183043.8|183132.3|183042.3|5
1722365570000|2024-07-30 18:52:50|183133.4|183043.4|183130.4|183040.4|183133.4|183043.4|183130.4|183040.4|3
1722365580000|2024-07-30 18:53:00|183130.8|183040.8|183134.6|183044.6|183137.1|183047.1|183130.8|183040.8|7
1722365590000|2024-07-30 18:53:10|183134.4|183044.4|183133.6|183043.6|183134.4|183044.4|183133.6|183043.6|3
1722365600000|2024-07-30 18:53:20|183133.1|183043.1|183127.1|183037.1|183133.1|183043.1|183122.5|183032.5|7
1722365610000|2024-07-30 18:53:30|183127.2|183037.2|183125.5|183035.5|183128.8|183038.8|183125.4|183035.4|6
1722365620000|2024-07-30 18:53:40|183123.1|183033.1|183124.8|183034.8|183124.8|183034.8|183122.2|183032.2|4
1722365630000|2024-07-30 18:53:50|183123.7|183033.7|183124.3|183034.3|183124.8|183034.8|183123.7|183033.7|3
1722365640000|2024-07-30 18:54:00|183123.8|183033.8|183083.5|182993.5|183123.8|183033.8|183080.4|182990.4|14
1722365650000|2024-07-30 18:54:10|183083.6|182993.6|183082.8|182992.8|183083.6|182993.6|183082.8|182992.8|5
1722365660000|2024-07-30 18:54:20|183079.4|182989.4|183085.2|182995.2|183086.8|182996.8|183070.8|182980.8|8
1722365670000|2024-07-30 18:54:30|183085.6|182995.6|183085.6|182995.6|183085.6|182995.6|183085.6|182995.6|1
1722365680000|2024-07-30 18:54:40|183085.1|182995.1|183091.1|183001.1|183093.9|183003.9|183085.1|182995.1|3
1722365690000|2024-07-30 18:54:50|183091.9|183001.9|183091.4|183001.4|183091.9|183001.9|183091.4|183001.4|3
1722365700000|2024-07-30 18:55:00|183090.6|183000.6|183087.7|182997.7|183090.6|183000.6|183084.4|182994.4|18
1722365710000|2024-07-30 18:55:10|183091.4|183001.4|183092.2|183002.2|183092.3|183002.3|183089.2|182999.2|6
1722365720000|2024-07-30 18:55:20|183093.1|183003.1|183170.1|183080.1|183172.6|183082.6|183093.1|183003.1|13
1722365730000|2024-07-30 18:55:30|183167.9|183077.9|183161.5|183071.5|183168.7|183078.7|183160.7|183070.7|10
1722365740000|2024-07-30 18:55:40|183160.7|183070.7|183156.1|183066.1|183160.7|183070.7|183155.7|183065.7|5
1722365750000|2024-07-30 18:55:50|183156|183066|183157.8|183067.8|183160.1|183070.1|183155.7|183065.7|8
1722365760000|2024-07-30 18:56:00|183160.8|183070.8|183157.3|183067.3|183162.5|183072.5|183157.3|183067.3|7
1722365770000|2024-07-30 18:56:10|183157.1|183067.1|183166|183076|183166.6|183076.6|183153.2|183063.2|13
1722365780000|2024-07-30 18:56:20|183166.2|183076.2|183169.5|183079.5|183172.3|183082.3|183166.2|183076.2|7
1722365790000|2024-07-30 18:56:30|183169.6|183079.6|183176.4|183086.4|183179.1|183089.1|183169.6|183079.6|11
1722365800000|2024-07-30 18:56:40|183173.4|183083.4|183172.5|183082.5|183199.4|183109.4|183171|183081|11
1722365810000|2024-07-30 18:56:50|183172.6|183082.6|183177|183087|183177.1|183087.1|183172.6|183082.6|8
1722365820000|2024-07-30 18:57:00|183177.1|183087.1|183177.1|183087.1|183177.1|183087.1|183177.1|183087.1|1
1722365840000|2024-07-30 18:57:20|183174.7|183084.7|183174.7|183084.7|183174.7|183084.7|183174.7|183084.7|1
1722365850000|2024-07-30 18:57:30|183172.9|183082.9|183164.3|183074.3|183175.2|183085.2|183164.3|183074.3|11
1722365860000|2024-07-30 18:57:40|183164.2|183074.2|183162.2|183072.2|183168.1|183078.1|183162.2|183072.2|8
1722365870000|2024-07-30 18:57:50|183162.1|183072.1|183162.1|183072.1|183166.4|183076.4|183161.8|183071.8|6
1722365880000|2024-07-30 18:58:00|183161.4|183071.4|183161.7|183071.7|183167.1|183077.1|183161.4|183071.4|10
1722365890000|2024-07-30 18:58:10|183161.4|183071.4|183165.5|183075.5|183168.3|183078.3|183161.2|183071.2|8
1722365900000|2024-07-30 18:58:20|183171.9|183081.9|183175.4|183085.4|183178.4|183088.4|183167.1|183077.1|11
1722365910000|2024-07-30 18:58:30|183171.9|183081.9|183175.5|183085.5|183178.1|183088.1|183169.9|183079.9|11
1722365920000|2024-07-30 18:58:40|183177.3|183087.3|183174.8|183084.8|183179|183089|183172.5|183082.5|8
1722365930000|2024-07-30 18:58:50|183172.1|183082.1|183179.1|183089.1|183179.1|183089.1|183171.8|183081.8|8
1722365940000|2024-07-30 18:59:00|183168.6|183078.6|183160|183070|183173.6|183083.6|183150.2|183060.2|17
1722365950000|2024-07-30 18:59:10|183157.2|183067.2|183159.4|183069.4|183170.5|183080.5|183157.2|183067.2|17
1722365960000|2024-07-30 18:59:20|183162.5|183072.5|183169.2|183079.2|183169.2|183079.2|183162.5|183072.5|6
1722365970000|2024-07-30 18:59:30|183164.1|183074.1|183161.9|183071.9|183171.3|183081.3|183154.5|183064.5|23
1722365980000|2024-07-30 18:59:40|183161.1|183071.1|183160|183070|183167.9|183077.9|183158.3|183068.3|24
1722365990000|2024-07-30 18:59:50|183166.3|183076.3|183087.6|182997.6|183166.3|183076.3|183081.8|182991.8|36
1722366000000|2024-07-30 19:00:00|183085.4|182995.4|183093.5|183003.5|183096.8|183006.8|183084.4|182994.4|26
1722366010000|2024-07-30 19:00:10|183098.6|183008.6|183118|183028|183118|183028|183096.1|183006.1|16
1722366020000|2024-07-30 19:00:20|183117.9|183027.9|183102.3|183012.3|183117.9|183027.9|183100.3|183010.3|16
1722366030000|2024-07-30 19:00:30|183103.9|183013.9|183107.4|183017.4|183107.4|183017.4|183103.9|183013.9|7
1722366040000|2024-07-30 19:00:40|183107.6|183017.6|183124.9|183034.9|183124.9|183034.9|183107.5|183017.5|12
1722366050000|2024-07-30 19:00:50|183124.7|183034.7|183119.5|183029.5|183126|183036|183119.5|183029.5|13
1722366060000|2024-07-30 19:01:00|183120.9|183030.9|183123.2|183033.2|183123.6|183033.6|183120.9|183030.9|10
1722366070000|2024-07-30 19:01:10|183123.1|183033.1|183123.1|183033.1|183123.1|183033.1|183123.1|183033.1|1
1722366080000|2024-07-30 19:01:20|183120.3|183030.3|183122.7|183032.7|183122.8|183032.8|183117.9|183027.9|9
1722366090000|2024-07-30 19:01:30|183120.7|183030.7|183108.4|183018.4|183120.7|183030.7|183096.7|183006.7|6
1722366100000|2024-07-30 19:01:40|183107.1|183017.1|183131.3|183041.3|183137.6|183047.6|183107.1|183017.1|17
1722366110000|2024-07-30 19:01:50|183135.1|183045.1|183135|183045|183137.8|183047.8|183133.5|183043.5|15
1722366120000|2024-07-30 19:02:00|183135.1|183045.1|183137.8|183047.8|183141.3|183051.3|183135.1|183045.1|8
1722366130000|2024-07-30 19:02:10|183138.6|183048.6|183141.1|183051.1|183141.1|183051.1|183137.5|183047.5|6
1722366140000|2024-07-30 19:02:20|183141|183051|183157.7|183067.7|183157.7|183067.7|183141|183051|9
1722366150000|2024-07-30 19:02:30|183153.3|183063.3|183156.6|183066.6|183156.6|183066.6|183153.1|183063.1|9
1722366160000|2024-07-30 19:02:40|183155|183065|183159.2|183069.2|183159.6|183069.6|183151.8|183061.8|10
1722366170000|2024-07-30 19:02:50|183159.1|183069.1|183158.4|183068.4|183159.1|183069.1|183153.7|183063.7|12
1722366180000|2024-07-30 19:03:00|183158.3|183068.3|183150.2|183060.2|183158.3|183068.3|183150.2|183060.2|14
1722366190000|2024-07-30 19:03:10|183150.7|183060.7|183152.7|183062.7|183155.9|183065.9|183150.7|183060.7|11
1722366200000|2024-07-30 19:03:20|183140.6|183050.6|183128.7|183038.7|183140.6|183050.6|183128.7|183038.7|6
1722366210000|2024-07-30 19:03:30|183128.8|183038.8|183131.8|183041.8|183131.8|183041.8|183128.6|183038.6|4
1722366220000|2024-07-30 19:03:40|183132.5|183042.5|183133|183043|183133.2|183043.2|183132.5|183042.5|3
1722366230000|2024-07-30 19:03:50|183131.4|183041.4|183132.9|183042.9|183132.9|183042.9|183131.4|183041.4|7
1722366240000|2024-07-30 19:04:00|183132.6|183042.6|183130.8|183040.8|183132.6|183042.6|183127.4|183037.4|14
1722366250000|2024-07-30 19:04:10|183127.8|183037.8|183131.1|183041.1|183131.1|183041.1|183127.8|183037.8|6
1722366260000|2024-07-30 19:04:20|183131|183041|183132.7|183042.7|183133.6|183043.6|183131|183041|6
1722366270000|2024-07-30 19:04:30|183133|183043|183135.1|183045.1|183137.2|183047.2|183133|183043|7
1722366280000|2024-07-30 19:04:40|183133.9|183043.9|183133.9|183043.9|183133.9|183043.9|183133.9|183043.9|1
1722366290000|2024-07-30 19:04:50|183131.1|183041.1|183139.2|183049.2|183139.4|183049.4|183131.1|183041.1|18
1722366300000|2024-07-30 19:05:00|183139.1|183049.1|183155.3|183065.3|183158.5|183068.5|183139.1|183049.1|11
1722366310000|2024-07-30 19:05:10|183154.8|183064.8|183156.9|183066.9|183157.1|183067.1|183153.4|183063.4|10
1722366320000|2024-07-30 19:05:20|183159.2|183069.2|183160.6|183070.6|183163.6|183073.6|183158.2|183068.2|13
1722366330000|2024-07-30 19:05:30|183159.9|183069.9|183156.8|183066.8|183159.9|183069.9|183154.5|183064.5|10
1722366340000|2024-07-30 19:05:40|183156.7|183066.7|183153.4|183063.4|183156.8|183066.8|183153.4|183063.4|10
1722366350000|2024-07-30 19:05:50|183152.1|183062.1|183150.6|183060.6|183153.8|183063.8|183150.6|183060.6|4
1722366360000|2024-07-30 19:06:00|183152.4|183062.4|183156.1|183066.1|183157.3|183067.3|183150.9|183060.9|7
1722366370000|2024-07-30 19:06:10|183155.7|183065.7|183153.7|183063.7|183155.7|183065.7|183147.3|183057.3|11
1722366380000|2024-07-30 19:06:20|183153.8|183063.8|183154.8|183064.8|183155.8|183065.8|183151.2|183061.2|8
1722366390000|2024-07-30 19:06:30|183156|183066|183157.1|183067.1|183157.1|183067.1|183155.5|183065.5|6
1722366400000|2024-07-30 19:06:40|183159|183069|183159.2|183069.2|183159.2|183069.2|183157.7|183067.7|3
1722366410000|2024-07-30 19:06:50|183158.7|183068.7|183155.1|183065.1|183158.7|183068.7|183150.9|183060.9|9
1722366420000|2024-07-30 19:07:00|183154.3|183064.3|183156.7|183066.7|183156.7|183066.7|183154.3|183064.3|4
1722366430000|2024-07-30 19:07:10|183156.2|183066.2|183152.1|183062.1|183156.2|183066.2|183150|183060|5
1722366440000|2024-07-30 19:07:20|183152|183062|183150.8|183060.8|183152|183062|183148.8|183058.8|6
1722366450000|2024-07-30 19:07:30|183151|183061|183149.3|183059.3|183151|183061|183149.3|183059.3|3
1722366460000|2024-07-30 19:07:40|183148.4|183058.4|183146.3|183056.3|183148.4|183058.4|183146.3|183056.3|5
1722366480000|2024-07-30 19:08:00|183146.5|183056.5|183145.6|183055.6|183146.5|183056.5|183145.6|183055.6|2
1722366490000|2024-07-30 19:08:10|183146.8|183056.8|183156.9|183066.9|183159.7|183069.7|183146.8|183056.8|9
1722366500000|2024-07-30 19:08:20|183154.4|183064.4|183159.3|183069.3|183159.3|183069.3|183154.4|183064.4|6
1722366510000|2024-07-30 19:08:30|183159.6|183069.6|183157.7|183067.7|183159.8|183069.8|183157.7|183067.7|5
1722366540000|2024-07-30 19:09:00|183156.9|183066.9|183154.6|183064.6|183156.9|183066.9|183154.6|183064.6|2
1722366550000|2024-07-30 19:09:10|183154.1|183064.1|183161.8|183071.8|183161.9|183071.9|183154.1|183064.1|5
1722366560000|2024-07-30 19:09:20|183161.7|183071.7|183158.1|183068.1|183163.2|183073.2|183158.1|183068.1|6
1722366570000|2024-07-30 19:09:30|183158.4|183068.4|183159.5|183069.5|183159.5|183069.5|183155.9|183065.9|7
1722366580000|2024-07-30 19:09:40|183159.6|183069.6|183159.6|183069.6|183159.6|183069.6|183159.6|183069.6|1
1722366590000|2024-07-30 19:09:50|183161.1|183071.1|183156.6|183066.6|183161.1|183071.1|183156.6|183066.6|4
1722366600000|2024-07-30 19:10:00|183156.5|183066.5|183162.5|183072.5|183165.3|183075.3|183156.5|183066.5|9
1722366610000|2024-07-30 19:10:10|183162.1|183072.1|183158.4|183068.4|183162.1|183072.1|183154.8|183064.8|9
1722366630000|2024-07-30 19:10:30|183152.1|183062.1|183160.4|183070.4|183161.1|183071.1|183152.1|183062.1|9
1722366650000|2024-07-30 19:10:50|183159.2|183069.2|183158.4|183068.4|183163.2|183073.2|183158|183068|11
1722366670000|2024-07-30 19:11:10|183160|183070|183160|183070|183160|183070|183160|183070|1
1722366680000|2024-07-30 19:11:20|183155.3|183065.3|183155.8|183065.8|183155.8|183065.8|183155.3|183065.3|4
1722366700000|2024-07-30 19:11:40|183154.8|183064.8|183152.6|183062.6|183154.8|183064.8|183151.3|183061.3|7
1722366710000|2024-07-30 19:11:50|183152.5|183062.5|183152.5|183062.5|183152.6|183062.6|183152.5|183062.5|3
1722366720000|2024-07-30 19:12:00|183149.3|183059.3|183149.6|183059.6|183151.3|183061.3|183149.2|183059.2|9
1722366730000|2024-07-30 19:12:10|183150|183060|183143|183053|183150|183060|183141.2|183051.2|8
1722366740000|2024-07-30 19:12:20|183141.6|183051.6|183145.2|183055.2|183145.2|183055.2|183140.8|183050.8|6
1722366750000|2024-07-30 19:12:30|183145.1|183055.1|183145.8|183055.8|183145.8|183055.8|183144.7|183054.7|4
1722366760000|2024-07-30 19:12:40|183144.2|183054.2|183144.2|183054.2|183144.2|183054.2|183144.2|183054.2|1
1722366770000|2024-07-30 19:12:50|183144.3|183054.3|183152.8|183062.8|183152.8|183062.8|183144.3|183054.3|5
1722366790000|2024-07-30 19:13:10|183148.1|183058.1|183147|183057|183149|183059|183146.9|183056.9|5
1722366810000|2024-07-30 19:13:30|183146.7|183056.7|183146.7|183056.7|183146.7|183056.7|183146.7|183056.7|1
1722366820000|2024-07-30 19:13:40|183146.2|183056.2|183140.2|183050.2|183146.2|183056.2|183140.2|183050.2|4
1722366830000|2024-07-30 19:13:50|183140.9|183050.9|183147.1|183057.1|183147.1|183057.1|183140.9|183050.9|7
1722366840000|2024-07-30 19:14:00|183147|183057|183143.5|183053.5|183147|183057|183143.5|183053.5|8
1722366850000|2024-07-30 19:14:10|183144.2|183054.2|183144.2|183054.2|183144.2|183054.2|183144.2|183054.2|1
1722366860000|2024-07-30 19:14:20|183142.9|183052.9|183133.4|183043.4|183142.9|183052.9|183133.4|183043.4|6
1722366870000|2024-07-30 19:14:30|183134.3|183044.3|183133.1|183043.1|183134.3|183044.3|183131.6|183041.6|11
1722366880000|2024-07-30 19:14:40|183130.7|183040.7|183133|183043|183133|183043|183130.7|183040.7|2
1722366890000|2024-07-30 19:14:50|183135|183045|183135.2|183045.2|183135.2|183045.2|183135|183045|2
1722366900000|2024-07-30 19:15:00|183135.4|183045.4|183135.6|183045.6|183135.6|183045.6|183134.4|183044.4|4
1722366910000|2024-07-30 19:15:10|183134.4|183044.4|183134.4|183044.4|183134.4|183044.4|183134.4|183044.4|1
1722366930000|2024-07-30 19:15:30|183136.2|183046.2|183136.2|183046.2|183136.2|183046.2|183136.2|183046.2|1
1722366940000|2024-07-30 19:15:40|183135|183045|183135|183045|183135|183045|183135|183045|1
1722366950000|2024-07-30 19:15:50|183133.3|183043.3|183132.9|183042.9|183133.3|183043.3|183132.9|183042.9|2
1722366960000|2024-07-30 19:16:00|183135|183045|183134.6|183044.6|183136.7|183046.7|183134.6|183044.6|3
1722366970000|2024-07-30 19:16:10|183138.2|183048.2|183141.1|183051.1|183141.2|183051.2|183138.2|183048.2|5
1722366980000|2024-07-30 19:16:20|183141|183051|183137.7|183047.7|183141|183051|183137.7|183047.7|3
1722366990000|2024-07-30 19:16:30|183137.6|183047.6|183137.6|183047.6|183137.6|183047.6|183137.6|183047.6|1
1722367000000|2024-07-30 19:16:40|183134.6|183044.6|183136.1|183046.1|183136.1|183046.1|183134.5|183044.5|3
1722367010000|2024-07-30 19:16:50|183135.9|183045.9|183137.7|183047.7|183137.7|183047.7|183135.4|183045.4|4
1722367020000|2024-07-30 19:17:00|183135.6|183045.6|183133.6|183043.6|183135.7|183045.7|183131.9|183041.9|7
1722367030000|2024-07-30 19:17:10|183133.7|183043.7|183133.7|183043.7|183133.7|183043.7|183133.7|183043.7|1
1722367040000|2024-07-30 19:17:20|183132.1|183042.1|183133.1|183043.1|183133.7|183043.7|183129.5|183039.5|10
1722367050000|2024-07-30 19:17:30|183136.2|183046.2|183132.1|183042.1|183136.2|183046.2|183129.8|183039.8|10
1722367060000|2024-07-30 19:17:40|183131.7|183041.7|183133.1|183043.1|183133.1|183043.1|183127.9|183037.9|9
1722367080000|2024-07-30 19:18:00|183130.1|183040.1|183133.2|183043.2|183133.4|183043.4|183130.1|183040.1|4
1722367090000|2024-07-30 19:18:10|183133.4|183043.4|183135.9|183045.9|183135.9|183045.9|183129.4|183039.4|8
1722367100000|2024-07-30 19:18:20|183135.6|183045.6|183133.5|183043.5|183135.6|183045.6|183133.5|183043.5|2
1722367110000|2024-07-30 19:18:30|183130.3|183040.3|183132.6|183042.6|183133.8|183043.8|183130.2|183040.2|7
1722367120000|2024-07-30 19:18:40|183132.7|183042.7|183133.3|183043.3|183133.3|183043.3|183132.7|183042.7|3
1722367130000|2024-07-30 19:18:50|183134.1|183044.1|183133|183043|183134.1|183044.1|183133|183043|2
1722367140000|2024-07-30 19:19:00|183131.5|183041.5|183131.2|183041.2|183133.6|183043.6|183128.9|183038.9|10
1722367150000|2024-07-30 19:19:10|183131.4|183041.4|183132.8|183042.8|183132.8|183042.8|183130.9|183040.9|4
1722367160000|2024-07-30 19:19:20|183131.9|183041.9|183132.2|183042.2|183132.2|183042.2|183131.9|183041.9|3
1722367170000|2024-07-30 19:19:30|183130.7|183040.7|183130.7|183040.7|183130.7|183040.7|183130.7|183040.7|1
1722367180000|2024-07-30 19:19:40|183128|183038|183128|183038|183128|183038|183128|183038|1
1722367190000|2024-07-30 19:19:50|183129.4|183039.4|183132.3|183042.3|183132.7|183042.7|183129.4|183039.4|4
1722367200000|2024-07-30 19:20:00|183132.6|183042.6|183133|183043|183133.3|183043.3|183129|183039|10
1722367210000|2024-07-30 19:20:10|183133.1|183043.1|183134.5|183044.5|183134.9|183044.9|183133.1|183043.1|5
1722367230000|2024-07-30 19:20:30|183130.4|183040.4|183132.4|183042.4|183132.7|183042.7|183128.6|183038.6|9
1722367240000|2024-07-30 19:20:40|183132.5|183042.5|183132.4|183042.4|183133.5|183043.5|183132.4|183042.4|4
1722367250000|2024-07-30 19:20:50|183134.7|183044.7|183135.3|183045.3|183135.6|183045.6|183134.7|183044.7|5
1722367260000|2024-07-30 19:21:00|183131.7|183041.7|183131.7|183041.7|183131.7|183041.7|183131.7|183041.7|1
1722367270000|2024-07-30 19:21:10|183130.4|183040.4|183140.6|183050.6|183140.6|183050.6|183130.4|183040.4|9
1722367280000|2024-07-30 19:21:20|183137.5|183047.5|183137.9|183047.9|183137.9|183047.9|183136|183046|6
1722367290000|2024-07-30 19:21:30|183137.4|183047.4|183142.3|183052.3|183142.4|183052.4|183137.4|183047.4|3
1722367310000|2024-07-30 19:21:50|183138.7|183048.7|183133.9|183043.9|183138.7|183048.7|183133.8|183043.8|6
1722367320000|2024-07-30 19:22:00|183134.1|183044.1|183134.5|183044.5|183134.5|183044.5|183134.1|183044.1|3
1722367330000|2024-07-30 19:22:10|183132.1|183042.1|183135.3|183045.3|183135.3|183045.3|183132.1|183042.1|2
1722367340000|2024-07-30 19:22:20|183134.7|183044.7|183134.4|183044.4|183134.7|183044.7|183134.4|183044.4|2
1722367350000|2024-07-30 19:22:30|183129.9|183039.9|183133.4|183043.4|183133.4|183043.4|183129.9|183039.9|2
1722367360000|2024-07-30 19:22:40|183132.4|183042.4|183131.7|183041.7|183133.2|183043.2|183128.3|183038.3|7
1722367370000|2024-07-30 19:22:50|183132.6|183042.6|183124.4|183034.4|183132.6|183042.6|183123.3|183033.3|10
1722367380000|2024-07-30 19:23:00|183121.5|183031.5|183126.2|183036.2|183126.2|183036.2|183121.5|183031.5|6
1722367390000|2024-07-30 19:23:10|183126.4|183036.4|183126.4|183036.4|183126.4|183036.4|183126.4|183036.4|1
1722367400000|2024-07-30 19:23:20|183126.5|183036.5|183130.7|183040.7|183131.6|183041.6|183126.5|183036.5|6
1722367410000|2024-07-30 19:23:30|183134.1|183044.1|183127.1|183037.1|183134.1|183044.1|183124.4|183034.4|4
1722367440000|2024-07-30 19:24:00|183124|183034|183130.8|183040.8|183130.8|183040.8|183122.8|183032.8|10
1722367450000|2024-07-30 19:24:10|183129.4|183039.4|183128.5|183038.5|183130|183040|183126.8|183036.8|4
1722367460000|2024-07-30 19:24:20|183127.2|183037.2|183127.9|183037.9|183127.9|183037.9|183127.2|183037.2|2
1722367470000|2024-07-30 19:24:30|183128.3|183038.3|183128|183038|183128.3|183038.3|183128|183038|2
1722367480000|2024-07-30 19:24:40|183128.8|183038.8|183137.1|183047.1|183137.2|183047.2|183128.8|183038.8|10
1722367490000|2024-07-30 19:24:50|183138.7|183048.7|183138.6|183048.6|183138.7|183048.7|183137|183047|4
1722367500000|2024-07-30 19:25:00|183140.4|183050.4|183141.7|183051.7|183141.7|183051.7|183140.4|183050.4|4
1722367510000|2024-07-30 19:25:10|183137.4|183047.4|183140.4|183050.4|183141.5|183051.5|183137.4|183047.4|15
1722367520000|2024-07-30 19:25:20|183140.3|183050.3|183147.8|183057.8|183147.8|183057.8|183135.1|183045.1|11
1722367530000|2024-07-30 19:25:30|183147.2|183057.2|183136.7|183046.7|183147.2|183057.2|183136.7|183046.7|5
1722367540000|2024-07-30 19:25:40|183134.5|183044.5|183134.7|183044.7|183134.9|183044.9|183134.5|183044.5|4
1722367550000|2024-07-30 19:25:50|183136.4|183046.4|183136.4|183046.4|183136.4|183046.4|183134.7|183044.7|3
1722367560000|2024-07-30 19:26:00|183133.9|183043.9|183125|183035|183133.9|183043.9|183122|183032|12
1722367570000|2024-07-30 19:26:10|183125.1|183035.1|183125.1|183035.1|183125.1|183035.1|183125.1|183035.1|1
1722367580000|2024-07-30 19:26:20|183124.5|183034.5|183122.3|183032.3|183124.5|183034.5|183118.5|183028.5|8
1722367620000|2024-07-30 19:27:00|183119.8|183029.8|183123.7|183033.7|183123.7|183033.7|183119.8|183029.8|6
1722367630000|2024-07-30 19:27:10|183120.9|183030.9|183110.5|183020.5|183123.8|183033.8|183110.5|183020.5|6
1722367640000|2024-07-30 19:27:20|183109.7|183019.7|183104.3|183014.3|183112.4|183022.4|183103.8|183013.8|10
1722367650000|2024-07-30 19:27:30|183103.6|183013.6|183102.5|183012.5|183103.6|183013.6|183102.3|183012.3|4
1722367660000|2024-07-30 19:27:40|183104.1|183014.1|183100.8|183010.8|183104.1|183014.1|183100.8|183010.8|4
1722367670000|2024-07-30 19:27:50|183101.3|183011.3|183105.9|183015.9|183105.9|183015.9|183100.9|183010.9|10
1722367680000|2024-07-30 19:28:00|183106.2|183016.2|183113.6|183023.6|183113.6|183023.6|183106.2|183016.2|12
1722367690000|2024-07-30 19:28:10|183114.2|183024.2|183114.1|183024.1|183115.6|183025.6|183111.9|183021.9|6
1722367700000|2024-07-30 19:28:20|183115.9|183025.9|183116.1|183026.1|183118.6|183028.6|183115.9|183025.9|8
1722367710000|2024-07-30 19:28:30|183118|183028|183117.8|183027.8|183118|183028|183116.9|183026.9|5
1722367720000|2024-07-30 19:28:40|183117|183027|183110.9|183020.9|183117|183027|183110.9|183020.9|10
1722367730000|2024-07-30 19:28:50|183111.4|183021.4|183110.4|183020.4|183111.4|183021.4|183110.4|183020.4|2
1722367740000|2024-07-30 19:29:00|183110.7|183020.7|183112.6|183022.6|183112.6|183022.6|183110.7|183020.7|5
1722367750000|2024-07-30 19:29:10|183112.9|183022.9|183116.2|183026.2|183116.8|183026.8|183112.9|183022.9|7
1722367760000|2024-07-30 19:29:20|183117.6|183027.6|183116.4|183026.4|183117.6|183027.6|183116.4|183026.4|3
1722367770000|2024-07-30 19:29:30|183114.3|183024.3|183117.1|183027.1|183117.6|183027.6|183114.3|183024.3|4
1722367780000|2024-07-30 19:29:40|183116.3|183026.3|183116.3|183026.3|183116.3|183026.3|183116.3|183026.3|1
1722367790000|2024-07-30 19:29:50|183117.2|183027.2|183117.2|183027.2|183117.2|183027.2|183117.2|183027.2|1
1722367800000|2024-07-30 19:30:00|183116|183026|183114.8|183024.8|183117.2|183027.2|183114.8|183024.8|3
1722367810000|2024-07-30 19:30:10|183115.6|183025.6|183115.6|183025.6|183115.6|183025.6|183115.6|183025.6|1
1722367830000|2024-07-30 19:30:30|183118.9|183028.9|183118.9|183028.9|183118.9|183028.9|183118.9|183028.9|1
1722367840000|2024-07-30 19:30:40|183108.6|183018.6|183091.8|183001.8|183108.6|183018.6|183083.8|182993.8|9
1722367850000|2024-07-30 19:30:50|183091.2|183001.2|183090.3|183000.3|183091.2|183001.2|183090.3|183000.3|2
1722367860000|2024-07-30 19:31:00|183091.3|183001.3|183089.1|182999.1|183091.6|183001.6|183089.1|182999.1|6
1722367870000|2024-07-30 19:31:10|183090.7|183000.7|183091|183001|183091|183001|183090.7|183000.7|2
1722367880000|2024-07-30 19:31:20|183093.4|183003.4|183092.6|183002.6|183095.1|183005.1|183092.3|183002.3|4
1722367890000|2024-07-30 19:31:30|183090.6|183000.6|183090.6|183000.6|183091.7|183001.7|183090.6|183000.6|4
1722367900000|2024-07-30 19:31:40|183088.3|182998.3|183092.9|183002.9|183092.9|183002.9|183087.5|182997.5|5
1722367910000|2024-07-30 19:31:50|183093.8|183003.8|183091.9|183001.9|183094.2|183004.2|183091.9|183001.9|4
1722367920000|2024-07-30 19:32:00|183089.1|182999.1|183087.7|182997.7|183090.5|183000.5|183087.5|182997.5|8
1722367930000|2024-07-30 19:32:10|183088.5|182998.5|183090.4|183000.4|183090.4|183000.4|183088.5|182998.5|6
1722367940000|2024-07-30 19:32:20|183090.1|183000.1|183090.6|183000.6|183090.6|183000.6|183090.1|183000.1|2
1722367950000|2024-07-30 19:32:30|183090.2|183000.2|183091|183001|183095|183005|183089.9|182999.9|9
1722367960000|2024-07-30 19:32:40|183092.1|183002.1|183092.4|183002.4|183092.4|183002.4|183092.1|183002.1|3
1722367970000|2024-07-30 19:32:50|183092.6|183002.6|183092.6|183002.6|183092.6|183002.6|183092.6|183002.6|1
1722367980000|2024-07-30 19:33:00|183091.6|183001.6|183091.6|183001.6|183091.6|183001.6|183091.6|183001.6|1
1722367990000|2024-07-30 19:33:10|183095.8|183005.8|183093.9|183003.9|183096|183006|183093.9|183003.9|3
1722368000000|2024-07-30 19:33:20|183094|183004|183096|183006|183098.5|183008.5|183094|183004|5
1722368010000|2024-07-30 19:33:30|183099.2|183009.2|183098.9|183008.9|183103|183013|183097.7|183007.7|7
1722368030000|2024-07-30 19:33:50|183099.9|183009.9|183099.5|183009.5|183099.9|183009.9|183099.5|183009.5|5
1722368040000|2024-07-30 19:34:00|183100.8|183010.8|183101.6|183011.6|183101.6|183011.6|183100.8|183010.8|2
1722368050000|2024-07-30 19:34:10|183100.6|183010.6|183095.5|183005.5|183100.6|183010.6|183095.5|183005.5|4
1722368060000|2024-07-30 19:34:20|183095.6|183005.6|183092.7|183002.7|183095.6|183005.6|183092.7|183002.7|2
1722368070000|2024-07-30 19:34:30|183093.9|183003.9|183094.4|183004.4|183094.4|183004.4|183093.9|183003.9|3
1722368080000|2024-07-30 19:34:40|183093.1|183003.1|183097.9|183007.9|183097.9|183007.9|183093.1|183003.1|2
1722368090000|2024-07-30 19:34:50|183098.3|183008.3|183095.7|183005.7|183098.3|183008.3|183095.7|183005.7|2
1722368110000|2024-07-30 19:35:10|183098.9|183008.9|183098|183008|183099.2|183009.2|183097|183007|6
1722368130000|2024-07-30 19:35:30|183097.3|183007.3|183102.1|183012.1|183102.1|183012.1|183097.3|183007.3|3
1722368140000|2024-07-30 19:35:40|183099.7|183009.7|183100|183010|183103|183013|183099.7|183009.7|5
1722368170000|2024-07-30 19:36:10|183090.1|183000.1|183090.1|183000.1|183090.1|183000.1|183090.1|183000.1|1
1722368180000|2024-07-30 19:36:20|183092.8|183002.8|183091|183001|183095.9|183005.9|183085.2|182995.2|9
1722368190000|2024-07-30 19:36:30|183089.8|182999.8|183090.5|183000.5|183090.5|183000.5|183089.8|182999.8|2
1722368210000|2024-07-30 19:36:50|183090.4|183000.4|183090.4|183000.4|183090.4|183000.4|183090.4|183000.4|1
1722368220000|2024-07-30 19:37:00|183088.9|182998.9|183086.3|182996.3|183089.2|182999.2|183086.3|182996.3|7
1722368230000|2024-07-30 19:37:10|183088|182998|183090.9|183000.9|183091.6|183001.6|183088|182998|6
1722368240000|2024-07-30 19:37:20|183091.7|183001.7|183091.7|183001.7|183091.7|183001.7|183091.7|183001.7|1
1722368250000|2024-07-30 19:37:30|183090.9|183000.9|183091.6|183001.6|183091.6|183001.6|183090|183000|4
1722368260000|2024-07-30 19:37:40|183090.7|183000.7|183090.7|183000.7|183090.7|183000.7|183090.7|183000.7|1
1722368270000|2024-07-30 19:37:50|183094.4|183004.4|183093.6|183003.6|183096.1|183006.1|183092.2|183002.2|7
1722368280000|2024-07-30 19:38:00|183093.8|183003.8|183093.8|183003.8|183093.8|183003.8|183093.8|183003.8|1
1722368290000|2024-07-30 19:38:10|183093.1|183003.1|183093|183003|183096.2|183006.2|183093|183003|4
1722368300000|2024-07-30 19:38:20|183092.1|183002.1|183093.4|183003.4|183094.9|183004.9|183092.1|183002.1|4
1722368310000|2024-07-30 19:38:30|183092.6|183002.6|183091.9|183001.9|183092.6|183002.6|183091.8|183001.8|3
1722368320000|2024-07-30 19:38:40|183092.1|183002.1|183093.1|183003.1|183093.1|183003.1|183092.1|183002.1|3
1722368330000|2024-07-30 19:38:50|183095.4|183005.4|183095.4|183005.4|183095.4|183005.4|183095.4|183005.4|1
1722368340000|2024-07-30 19:39:00|183094.3|183004.3|183094.9|183004.9|183094.9|183004.9|183091.3|183001.3|6
1722368350000|2024-07-30 19:39:10|183095.5|183005.5|183102.3|183012.3|183102.4|183012.4|183095.5|183005.5|7
1722368360000|2024-07-30 19:39:20|183099.8|183009.8|183099.8|183009.8|183099.8|183009.8|183099.8|183009.8|1
1722368380000|2024-07-30 19:39:40|183101.7|183011.7|183103.5|183013.5|183104.5|183014.5|183095.8|183005.8|11
1722368390000|2024-07-30 19:39:50|183100.6|183010.6|183097.4|183007.4|183100.6|183010.6|183094|183004|8
1722368410000|2024-07-30 19:40:10|183093.2|183003.2|183092.2|183002.2|183093.2|183003.2|183092.2|183002.2|2
1722368420000|2024-07-30 19:40:20|183094.6|183004.6|183095.8|183005.8|183095.9|183005.9|183094.6|183004.6|10
1722368430000|2024-07-30 19:40:30|183095.9|183005.9|183097|183007|183097|183007|183095.9|183005.9|4
1722368440000|2024-07-30 19:40:40|183099.9|183009.9|183102.8|183012.8|183102.8|183012.8|183096.9|183006.9|12
1722368450000|2024-07-30 19:40:50|183101.8|183011.8|183101|183011|183102.7|183012.7|183101|183011|6
1722368460000|2024-07-30 19:41:00|183100.8|183010.8|183097.3|183007.3|183101.9|183011.9|183096.8|183006.8|13
1722368470000|2024-07-30 19:41:10|183096.6|183006.6|183095.9|183005.9|183096.6|183006.6|183095.9|183005.9|2
1722368480000|2024-07-30 19:41:20|183096.1|183006.1|183097.5|183007.5|183097.5|183007.5|183096.1|183006.1|2
1722368490000|2024-07-30 19:41:30|183096.2|183006.2|183096.2|183006.2|183096.2|183006.2|183096.2|183006.2|1
1722368500000|2024-07-30 19:41:40|183095.1|183005.1|183098.7|183008.7|183101|183011|183093.7|183003.7|11
1722368510000|2024-07-30 19:41:50|183098.6|183008.6|183100.1|183010.1|183100.1|183010.1|183097.1|183007.1|9
1722368520000|2024-07-30 19:42:00|183097.1|183007.1|183096.5|183006.5|183098.5|183008.5|183096|183006|5
1722368530000|2024-07-30 19:42:10|183099.3|183009.3|183096.9|183006.9|183099.3|183009.3|183096.9|183006.9|2
1722368540000|2024-07-30 19:42:20|183096|183006|183096.4|183006.4|183096.4|183006.4|183095.3|183005.3|5
1722368550000|2024-07-30 19:42:30|183096.5|183006.5|183098.3|183008.3|183100.2|183010.2|183096.5|183006.5|7
1722368560000|2024-07-30 19:42:40|183098.5|183008.5|183099.5|183009.5|183099.5|183009.5|183098.5|183008.5|2
1722368570000|2024-07-30 19:42:50|183099.3|183009.3|183086.1|182996.1|183103.8|183013.8|183086.1|182996.1|8
1722368580000|2024-07-30 19:43:00|183085.9|182995.9|183091.5|183001.5|183091.5|183001.5|183085.9|182995.9|7
1722368590000|2024-07-30 19:43:10|183092.7|183002.7|183098.2|183008.2|183102.1|183012.1|183092.7|183002.7|5
1722368600000|2024-07-30 19:43:20|183099.7|183009.7|183103.4|183013.4|183103.7|183013.7|183099.7|183009.7|6
1722368610000|2024-07-30 19:43:30|183102.6|183012.6|183102.1|183012.1|183102.6|183012.6|183102.1|183012.1|3
1722368620000|2024-07-30 19:43:40|183097.9|183007.9|183099.1|183009.1|183099.1|183009.1|183096|183006|5
1722368650000|2024-07-30 19:44:10|183096.2|183006.2|183099.6|183009.6|183099.6|183009.6|183096.2|183006.2|5
1722368660000|2024-07-30 19:44:20|183097.4|183007.4|183096.7|183006.7|183097.4|183007.4|183096.7|183006.7|2
1722368670000|2024-07-30 19:44:30|183096|183006|183095.1|183005.1|183096|183006|183094.8|183004.8|4
1722368680000|2024-07-30 19:44:40|183096.3|183006.3|183096.6|183006.6|183096.6|183006.6|183096.3|183006.3|3
1722368690000|2024-07-30 19:44:50|183095.3|183005.3|183099.2|183009.2|183099.2|183009.2|183095.3|183005.3|3
1722368700000|2024-07-30 19:45:00|183098.4|183008.4|183099.1|183009.1|183099.1|183009.1|183093.1|183003.1|6
1722368710000|2024-07-30 19:45:10|183101.1|183011.1|183101.1|183011.1|183101.1|183011.1|183101.1|183011.1|1
1722368720000|2024-07-30 19:45:20|183100.3|183010.3|183098.2|183008.2|183100.4|183010.4|183095.4|183005.4|8
1722368730000|2024-07-30 19:45:30|183099.1|183009.1|183098.5|183008.5|183099.2|183009.2|183098.1|183008.1|10
1722368740000|2024-07-30 19:45:40|183097.5|183007.5|183097.6|183007.6|183097.6|183007.6|183097.5|183007.5|2
1722368750000|2024-07-30 19:45:50|183096.9|183006.9|183101.5|183011.5|183102.7|183012.7|183096.9|183006.9|10
1722368760000|2024-07-30 19:46:00|183098.5|183008.5|183101.7|183011.7|183101.7|183011.7|183097.8|183007.8|6
1722368780000|2024-07-30 19:46:20|183101|183011|183100.7|183010.7|183101|183011|183100|183010|3
1722368790000|2024-07-30 19:46:30|183100|183010|183098.2|183008.2|183100|183010|183095.8|183005.8|5
1722368800000|2024-07-30 19:46:40|183097.2|183007.2|183094.6|183004.6|183097.4|183007.4|183094.1|183004.1|7
1722368810000|2024-07-30 19:46:50|183096.8|183006.8|183096.8|183006.8|183096.8|183006.8|183096.8|183006.8|1
1722368820000|2024-07-30 19:47:00|183097|183007|183097|183007|183097|183007|183097|183007|1
1722368830000|2024-07-30 19:47:10|183096.2|183006.2|183093.7|183003.7|183096.2|183006.2|183092.4|183002.4|8
1722368840000|2024-07-30 19:47:20|183091.2|183001.2|183090|183000|183092.2|183002.2|183090|183000|4
1722368850000|2024-07-30 19:47:30|183092.1|183002.1|183093.6|183003.6|183093.6|183003.6|183092.1|183002.1|3
1722368860000|2024-07-30 19:47:40|183093.8|183003.8|183092.7|183002.7|183093.8|183003.8|183092.7|183002.7|2
1722368870000|2024-07-30 19:47:50|183093.2|183003.2|183096.7|183006.7|183097|183007|183089.7|182999.7|8
1722368880000|2024-07-30 19:48:00|183093.1|183003.1|183093.4|183003.4|183093.4|183003.4|183093.1|183003.1|2
1722368890000|2024-07-30 19:48:10|182988.3|182898.3|182972.4|182882.4|182988.3|182898.3|182971.5|182881.5|13
1722368900000|2024-07-30 19:48:20|182972.7|182882.7|182969.9|182879.9|182972.7|182882.7|182957.4|182867.4|7
1722368910000|2024-07-30 19:48:30|182970.2|182880.2|182968.9|182878.9|182970.2|182880.2|182965.7|182875.7|6
1722368920000|2024-07-30 19:48:40|182968.7|182878.7|182967.8|182877.8|182968.7|182878.7|182963.3|182873.3|9
1722368930000|2024-07-30 19:48:50|182967.5|182877.5|182940|182850|182967.5|182877.5|182939.6|182849.6|7
1722368940000|2024-07-30 19:49:00|182940.3|182850.3|182940.2|182850.2|182943.7|182853.7|182938.1|182848.1|5
1722368950000|2024-07-30 19:49:10|182933.9|182843.9|182902.3|182812.3|182933.9|182843.9|182891.6|182801.6|20
1722368960000|2024-07-30 19:49:20|182898.7|182808.7|182918.4|182828.4|182922.4|182832.4|182898.7|182808.7|11
1722368970000|2024-07-30 19:49:30|182918.2|182828.2|182909.3|182819.3|182918.2|182828.2|182909.3|182819.3|16
1722368980000|2024-07-30 19:49:40|182908.8|182818.8|182910.3|182820.3|182910.3|182820.3|182904.3|182814.3|10
1722368990000|2024-07-30 19:49:50|182906.4|182816.4|182910.6|182820.6|182912.2|182822.2|182906.4|182816.4|11
1722369000000|2024-07-30 19:50:00|182913.1|182823.1|182912.3|182822.3|182917.5|182827.5|182912.3|182822.3|6
1722369010000|2024-07-30 19:50:10|182912.5|182822.5|182929.5|182839.5|182934.6|182844.6|182912.5|182822.5|11
1722369020000|2024-07-30 19:50:20|182929.2|182839.2|182946.6|182816.6|182946.6|182839.8|182919.4|182816.6|12
1722369030000|2024-07-30 19:50:30|182948.2|182818.2|182949.1|182819.1|182952.2|182822.2|182944.2|182814.2|9
1722369040000|2024-07-30 19:50:40|182945.5|182815.5|182967.1|182837.1|182970.6|182840.6|182945.5|182815.5|13
1722369050000|2024-07-30 19:50:50|182966.9|182836.9|182953|182863|182972|182876.5|182950|182835.6|18
1722369060000|2024-07-30 19:51:00|182956|182866|182958.5|182868.5|182961|182871|182954.1|182864.1|12
1722369070000|2024-07-30 19:51:10|182958.7|182868.7|182962.7|182872.7|182964.7|182874.7|182956.9|182866.9|14
1722369080000|2024-07-30 19:51:20|182962.9|182872.9|182964.9|182874.9|182968.7|182878.7|182962.9|182872.9|8
1722369090000|2024-07-30 19:51:30|182963.7|182873.7|182964.9|182874.9|182965.6|182875.6|182961.9|182871.9|8
1722369100000|2024-07-30 19:51:40|182965.1|182875.1|182967.1|182877.1|182967.1|182877.1|182965|182875|5
1722369110000|2024-07-30 19:51:50|182971.1|182881.1|182964.1|182874.1|182971.1|182881.1|182964.1|182874.1|9
1722369120000|2024-07-30 19:52:00|182967.3|182877.3|182966|182876|182970.9|182880.9|182965.1|182875.1|14
1722369130000|2024-07-30 19:52:10|182966.2|182876.2|182968.5|182878.5|182968.5|182878.5|182966|182876|6
1722369140000|2024-07-30 19:52:20|182969.9|182879.9|182970.5|182880.5|182970.5|182880.5|182969.9|182879.9|2
1722369150000|2024-07-30 19:52:30|182972.6|182882.6|182980|182890|182982.3|182892.3|182972.6|182882.6|12
1722369160000|2024-07-30 19:52:40|182979.6|182889.6|182980.1|182890.1|182983.2|182893.2|182979.6|182889.6|4
1722369180000|2024-07-30 19:53:00|182979.6|182889.6|182986.9|182896.9|182986.9|182896.9|182979.6|182889.6|6
1722369190000|2024-07-30 19:53:10|182990.1|182900.1|182989.9|182899.9|182990.1|182900.1|182988.2|182898.2|4
1722369200000|2024-07-30 19:53:20|182985.1|182895.1|182985.7|182895.7|182985.7|182895.7|182985|182895|4
1722369210000|2024-07-30 19:53:30|182986.5|182896.5|182988.1|182898.1|182988.1|182898.1|182985.9|182895.9|4
1722369230000|2024-07-30 19:53:50|182986.8|182896.8|183016.4|182926.4|183033.8|182943.8|182986.8|182896.8|22
1722369240000|2024-07-30 19:54:00|183018.2|182928.2|183023.1|182933.1|183023.1|182933.1|183018.2|182928.2|7
1722369250000|2024-07-30 19:54:10|183023.2|182933.2|183026.4|182936.4|183031|182941|183023.2|182933.2|11
1722369260000|2024-07-30 19:54:20|183026.3|182936.3|183028|182938|183028|182938|183026.3|182936.3|3
1722369270000|2024-07-30 19:54:30|183029.2|182939.2|183030.4|182940.4|183032.1|182942.1|183029.2|182939.2|6
1722369280000|2024-07-30 19:54:40|183029.5|182939.5|183021.9|182931.9|183030.7|182940.7|183019.6|182929.6|21
1722369290000|2024-07-30 19:54:50|183022.1|182932.1|183022.4|182932.4|183024.5|182934.5|183020.3|182930.3|11
1722369300000|2024-07-30 19:55:00|183021.2|182931.2|183055.8|182965.8|183059.2|182969.2|183021.2|182931.2|20
1722369310000|2024-07-30 19:55:10|183055.2|182965.2|183060.5|182970.5|183060.5|182970.5|183053.9|182963.9|15
1722369320000|2024-07-30 19:55:20|183062.7|182972.7|183058.7|182968.7|183062.7|182972.7|183056.8|182966.8|10
1722369330000|2024-07-30 19:55:30|183058.8|182968.8|183057.2|182967.2|183064.4|182974.4|183057.1|182967.1|13
1722369340000|2024-07-30 19:55:40|183057.5|182967.5|183061.9|182971.9|183063.4|182973.4|183057.5|182967.5|11
1722369350000|2024-07-30 19:55:50|183065.6|182975.6|183065|182975|183066.4|182976.4|183061.4|182971.4|10
1722369360000|2024-07-30 19:56:00|183067.6|182977.6|183065.2|182975.2|183067.6|182977.6|183065|182975|4
1722369370000|2024-07-30 19:56:10|183065.4|182975.4|183065.4|182975.4|183065.4|182975.4|183065.4|182975.4|1
1722369380000|2024-07-30 19:56:20|183066.2|182976.2|183058.9|182968.9|183067.7|182977.7|183058.9|182968.9|7
1722369390000|2024-07-30 19:56:30|183061|182971|183064.9|182974.9|183066.9|182976.9|183058.9|182968.9|11
1722369400000|2024-07-30 19:56:40|183067.2|182977.2|183083.1|182993.1|183084.5|182994.5|183067.1|182977.1|9
1722369410000|2024-07-30 19:56:50|183081.2|182991.2|183088.5|182998.5|183091.8|183001.8|183079.7|182989.7|12
1722369420000|2024-07-30 19:57:00|183093.9|183003.9|183093.7|183003.7|183095.8|183005.8|183091.8|183001.8|6
1722369430000|2024-07-30 19:57:10|183095.8|183005.8|183086.6|182996.6|183095.9|183005.9|183086.6|182996.6|6
1722369440000|2024-07-30 19:57:20|183086.7|182996.7|183083.3|182993.3|183095.2|183005.2|183083|182993|11
1722369450000|2024-07-30 19:57:30|183081.3|182991.3|183072.2|182982.2|183081.3|182991.3|183071.7|182981.7|15
1722369460000|2024-07-30 19:57:40|183072.1|182982.1|183070.5|182980.5|183074.6|182984.6|183069.7|182979.7|11
1722369480000|2024-07-30 19:58:00|183073.8|182983.8|183070.4|182980.4|183074.3|182984.3|183069.2|182979.2|8
1722369490000|2024-07-30 19:58:10|183071.6|182981.6|183071.7|182981.7|183071.7|182981.7|183071.6|182981.6|2
1722369500000|2024-07-30 19:58:20|183074|182984|183072.7|182982.7|183074.7|182984.7|183069.6|182979.6|7
1722369510000|2024-07-30 19:58:30|183071.8|182981.8|183071|182981|183074.2|182984.2|183069.9|182979.9|9
1722369520000|2024-07-30 19:58:40|183071.7|182981.7|183069.7|182979.7|183071.8|182981.8|183067.5|182977.5|6
1722369530000|2024-07-30 19:58:50|183072.2|182982.2|183071.5|182981.5|183072.2|182982.2|183070.6|182980.6|6
1722369540000|2024-07-30 19:59:00|183070.7|182980.7|183070|182980|183072.5|182982.5|183068.6|182978.6|7
1722369550000|2024-07-30 19:59:10|183069.1|182979.1|183068.5|182978.5|183082.6|182992.6|183068.5|182978.5|18
1722369560000|2024-07-30 19:59:20|183067.5|182977.5|183067.5|182977.5|183067.5|182977.5|183067.5|182977.5|1
1722369570000|2024-07-30 19:59:30|183070.8|182980.8|183071.4|182981.4|183073.5|182983.5|183070.8|182980.8|3
1722369580000|2024-07-30 19:59:40|183069.4|182979.4|183050.8|182960.8|183069.4|182979.4|183050|182960|7
1722369590000|2024-07-30 19:59:50|183047.8|182957.8|183054|182964|183057.8|182967.8|183047.8|182957.8|19
1722369600000|2024-07-30 20:00:00|183056.4|182966.4|183061.8|182971.8|183065.1|182975.1|183056.4|182966.4|5
1722369610000|2024-07-30 20:00:10|183061.5|182971.5|183051.4|182961.4|183062.4|182972.4|183051.4|182961.4|7
1722369620000|2024-07-30 20:00:20|183054.4|182964.4|183046.7|182956.7|183054.4|182964.4|183046.7|182956.7|5
1722369630000|2024-07-30 20:00:30|183075.2|182945.2|183081.9|182951.9|183081.9|182951.9|183074.1|182944.1|8
1722369640000|2024-07-30 20:00:40|183086|182956|183086.3|182956.3|183090.7|182960.7|183081.1|182951.1|16
1722369650000|2024-07-30 20:00:50|183090.7|182960.7|183082.7|182952.7|183090.7|182960.7|183079.2|182949.2|8
1722369660000|2024-07-30 20:01:00|183079.2|182949.2|183087.8|182957.8|183087.8|182957.8|183079.2|182949.2|5
1722369670000|2024-07-30 20:01:10|183089.9|182959.9|183097.9|182967.9|183097.9|182967.9|183087.8|182957.8|5
1722369680000|2024-07-30 20:01:20|183100.1|182970.1|183108.8|182978.8|183108.8|182978.8|183100.1|182970.1|6
1722369690000|2024-07-30 20:01:30|183105.9|182975.9|183111.7|182981.7|183111.7|182981.7|183105.9|182975.9|4
1722369700000|2024-07-30 20:01:40|183108.8|182978.8|183111.7|182981.7|183111.7|182981.7|183108.8|182978.8|2
1722369710000|2024-07-30 20:01:50|183108.8|182978.8|183103.2|182973.2|183108.8|182978.8|183101.1|182971.1|6
1722369730000|2024-07-30 20:02:10|183101.2|182971.2|183101.2|182971.2|183101.2|182971.2|183101.2|182971.2|1
1722369740000|2024-07-30 20:02:20|183106.1|182976.1|183106.1|182976.1|183106.1|182976.1|183106.1|182976.1|1
1722369750000|2024-07-30 20:02:30|183105.1|182975.1|183104.2|182974.2|183105.1|182975.1|183104.2|182974.2|2
1722369760000|2024-07-30 20:02:40|183098.6|182968.6|183098.6|182968.6|183098.6|182968.6|183098.6|182968.6|1
1722369780000|2024-07-30 20:03:00|183099.3|182969.3|183098.2|182968.2|183099.3|182969.3|183098.2|182968.2|2
1722369790000|2024-07-30 20:03:10|183096.1|182966.1|183098.7|182968.7|183098.7|182968.7|183094|182964|3
1722369800000|2024-07-30 20:03:20|183098|182968|183098|182968|183098|182968|183098|182968|1
1722369810000|2024-07-30 20:03:30|183098.7|182968.7|183098|182968|183098.7|182968.7|183095.2|182965.2|4
1722369820000|2024-07-30 20:03:40|183093.7|182963.7|183093.7|182963.7|183093.7|182963.7|183093.7|182963.7|1
1722369840000|2024-07-30 20:04:00|183091.6|182961.6|183090.7|182960.7|183091.6|182961.6|183090.7|182960.7|2
1722369850000|2024-07-30 20:04:10|183094|182964|183094|182964|183094|182964|183094|182964|1
1722369860000|2024-07-30 20:04:20|183097|182967|183097|182967|183097|182967|183097|182967|1
1722369870000|2024-07-30 20:04:30|183093.1|182963.1|183093.1|182963.1|183093.1|182963.1|183093.1|182963.1|1
1722369880000|2024-07-30 20:04:40|183095.4|182965.4|183095.4|182965.4|183095.4|182965.4|183093.1|182963.1|9
1722369890000|2024-07-30 20:04:50|183098.2|182968.2|183098.2|182968.2|183098.2|182968.2|183098.2|182968.2|1
1722369910000|2024-07-30 20:05:10|183086.6|182996.6|183086.6|182996.6|183086.6|182996.6|183086.6|182996.6|1
1722369930000|2024-07-30 20:05:30|183078.5|182988.5|183095.6|182965.6|183095.6|182988.5|183078.5|182965.6|2
1722369960000|2024-07-30 20:06:00|183093.3|182963.3|183077|182987|183093.3|182992|183077|182963.3|3
1722369980000|2024-07-30 20:06:20|183093.3|182963.3|183093.3|182963.3|183093.3|182963.3|183093.3|182963.3|1
1722369990000|2024-07-30 20:06:30|183095.4|182965.4|183095.4|182965.4|183095.4|182965.4|183095.4|182965.4|1
1722370000000|2024-07-30 20:06:40|183093.3|182963.3|183131|183041|183131|183041|183093.3|182963.3|12
1722370010000|2024-07-30 20:06:50|183133.7|183043.7|183132.5|183042.5|183134.4|183044.4|183131.3|183041.3|8
1722370020000|2024-07-30 20:07:00|183131.8|183041.8|183095.2|182965.2|183131.8|183041.8|183090.6|182960.6|9
1722370030000|2024-07-30 20:07:10|183096|182966|183093.6|182963.6|183096|182966|183092.8|182962.8|5
1722370040000|2024-07-30 20:07:20|183093.9|182963.9|183095.9|182965.9|183095.9|182965.9|183088.1|182958.1|5
1722370050000|2024-07-30 20:07:30|183090.6|182960.6|183090.6|182960.6|183095.9|182965.9|183090.6|182960.6|3
1722370060000|2024-07-30 20:07:40|183097|182967|183097|182967|183097|182967|183097|182967|1
1722370070000|2024-07-30 20:07:50|183096.6|182966.6|183096.6|182966.6|183096.6|182966.6|183096.6|182966.6|1
1722370080000|2024-07-30 20:08:00|183094.5|182964.5|183094.5|182964.5|183094.5|182964.5|183094.5|182964.5|1
1722370100000|2024-07-30 20:08:20|183094.9|182964.9|183096.2|182966.2|183098.3|182968.3|183094.9|182964.9|8
1722370110000|2024-07-30 20:08:30|183098.3|182968.3|183098.3|182968.3|183098.3|182968.3|183096.2|182966.2|3
1722370120000|2024-07-30 20:08:40|183100.5|182970.5|183106.9|182976.9|183106.9|182976.9|183100.5|182970.5|2
1722370130000|2024-07-30 20:08:50|183117.3|182987.3|183117.3|182987.3|183117.3|182987.3|183117.3|182987.3|1
1722370140000|2024-07-30 20:09:00|183184.8|183054.8|183117.4|182987.4|183184.8|183054.8|183107.2|182977.2|9
1722370150000|2024-07-30 20:09:10|183116.3|182986.3|183112.4|182982.4|183118.9|182988.9|183112.4|182982.4|5
1722370160000|2024-07-30 20:09:20|183112.8|182982.8|183112.4|182982.4|183112.8|182982.8|183112.4|182982.4|2
1722370170000|2024-07-30 20:09:30|183113.3|182983.3|183124.1|182994.1|183124.1|182994.1|183113.3|182983.3|3
1722370190000|2024-07-30 20:09:50|183114.3|182984.3|183114.3|182984.3|183114.3|182984.3|183114.3|182984.3|1
1722370200000|2024-07-30 20:10:00|183132.8|183002.8|183143.1|183013.1|183143.1|183013.1|183132.8|183002.8|4
1722370220000|2024-07-30 20:10:20|183137.4|183007.4|183137.4|183007.4|183137.4|183007.4|183137.4|183007.4|1
1722370230000|2024-07-30 20:10:30|183139|183009|183154.9|183024.9|183154.9|183024.9|183130.6|183000.6|4
1722370240000|2024-07-30 20:10:40|183157.4|183027.4|183161.6|183031.6|183164.9|183034.9|183154.8|183024.8|25
1722370250000|2024-07-30 20:10:50|183157.2|183027.2|183158.7|183028.7|183162.1|183032.1|183154.7|183024.7|11
1722370260000|2024-07-30 20:11:00|183158|183028|183166.7|183036.7|183169|183039|183154.8|183024.8|17
1722370280000|2024-07-30 20:11:20|183167|183037|183167|183037|183167|183037|183167|183037|1
1722370290000|2024-07-30 20:11:30|183159.6|183029.6|183159.6|183029.6|183159.6|183029.6|183159.6|183029.6|1
1722370300000|2024-07-30 20:11:40|183159.1|183029.1|183156.1|183026.1|183164.1|183034.1|183155.2|183025.2|14
1722370310000|2024-07-30 20:11:50|183158.6|183028.6|183158.5|183028.5|183164|183034|183155.9|183025.9|17
1722370320000|2024-07-30 20:12:00|183165.4|183035.4|183165.4|183035.4|183165.4|183035.4|183165.4|183035.4|1
1722370330000|2024-07-30 20:12:10|183166.9|183036.9|183164.1|183034.1|183173.6|183043.6|183164|183034|4
1722370360000|2024-07-30 20:12:40|183166.8|183036.8|183166.8|183036.8|183166.8|183036.8|183166.8|183036.8|1
1722370370000|2024-07-30 20:12:50|183160.1|183070.1|183160.1|183070.1|183160.1|183070.1|183160.1|183070.1|1
1722370390000|2024-07-30 20:13:10|183149.1|183059.1|183149.1|183059.1|183149.1|183059.1|183149.1|183059.1|1
1722370400000|2024-07-30 20:13:20|183149|183059|183177.5|183047.5|183177.5|183059|183149|183045|5
1722370410000|2024-07-30 20:13:30|183177.3|183047.3|183177.3|183047.3|183177.3|183047.3|183177.3|183047.3|1
1722370430000|2024-07-30 20:13:50|183176.5|183046.5|183183.2|183053.2|183183.2|183053.2|183176.5|183046.5|3
1722370440000|2024-07-30 20:14:00|183183.8|183053.8|183183.3|183053.3|183183.8|183053.8|183183.3|183053.3|2
1722370460000|2024-07-30 20:14:20|183174.9|183044.9|183174.9|183044.9|183174.9|183044.9|183174.9|183044.9|1
1722370490000|2024-07-30 20:14:50|183183.3|183053.3|183183.3|183053.3|183183.3|183053.3|183183.3|183053.3|1
1722370500000|2024-07-30 20:15:00|183183.8|183053.8|183184.1|183054.1|183184.1|183054.1|183183.8|183053.8|2
1722370510000|2024-07-30 20:15:10|183174.5|183044.5|183174.5|183044.5|183174.5|183044.5|183174.5|183044.5|1
1722370540000|2024-07-30 20:15:40|183174.1|183084.1|183174.1|183084.1|183174.1|183084.1|183174.1|183084.1|1
1722370550000|2024-07-30 20:15:50|183174.9|183084.9|183173.8|183083.8|183174.9|183084.9|183173.8|183083.8|2
1722370560000|2024-07-30 20:16:00|183174.1|183084.1|183184|183054|183184.2|183084.1|183174.1|183054|3
1722370570000|2024-07-30 20:16:10|183174.3|183044.3|183174.4|183044.4|183174.4|183044.4|183174.3|183044.3|4
1722370600000|2024-07-30 20:16:40|183184.1|183054.1|183184.1|183054.1|183184.1|183054.1|183184.1|183054.1|1
1722370620000|2024-07-30 20:17:00|183198.9|183068.9|183177.8|183047.8|183198.9|183068.9|183177.8|183047.8|2
1722370630000|2024-07-30 20:17:10|183178.5|183048.5|183174.9|183044.9|183178.5|183048.5|183174.9|183044.9|2
1722370650000|2024-07-30 20:17:30|183184.8|183054.8|183184.2|183054.2|183184.8|183054.8|183184.2|183054.2|2
1722370660000|2024-07-30 20:17:40|183183.2|183053.2|183183.9|183053.9|183183.9|183053.9|183183.2|183053.2|2
1722370680000|2024-07-30 20:18:00|183175.5|183045.5|183180.5|183050.5|183185.1|183055.1|183175.5|183045.5|4
1722370690000|2024-07-30 20:18:10|183180.1|183050.1|183180.1|183050.1|183180.1|183050.1|183180.1|183050.1|1
1722370710000|2024-07-30 20:18:30|183179.9|183049.9|183186.6|183056.6|183186.6|183056.6|183179.9|183049.9|2
1722370720000|2024-07-30 20:18:40|183186.4|183056.4|183186.4|183056.4|183186.4|183056.4|183186.4|183056.4|1
1722370730000|2024-07-30 20:18:50|183181|183051|183181|183051|183181|183051|183181|183051|1
1722370750000|2024-07-30 20:19:10|183180.7|183050.7|183180.7|183050.7|183180.7|183050.7|183180.7|183050.7|1
1722370760000|2024-07-30 20:19:20|183186|183056|183186|183056|183186|183056|183186|183056|1
1722370770000|2024-07-30 20:19:30|183186.3|183056.3|183186.5|183056.5|183186.5|183056.5|183186.3|183056.3|2
1722370790000|2024-07-30 20:19:50|183181.5|183051.5|183181.5|183051.5|183181.5|183051.5|183181.5|183051.5|1
1722370810000|2024-07-30 20:20:10|183180.9|183050.9|183180.5|183050.5|183180.9|183050.9|183180.1|183050.1|5
1722370820000|2024-07-30 20:20:20|183185.3|183055.3|183185.9|183055.9|183186.4|183056.4|183185.3|183055.3|4
1722370830000|2024-07-30 20:20:30|183186.2|183056.2|183186.2|183056.2|183186.2|183056.2|183186.2|183056.2|1
1722370840000|2024-07-30 20:20:40|183186.4|183056.4|183179.4|183049.4|183186.4|183056.4|183179.4|183049.4|6
1722370850000|2024-07-30 20:20:50|183180.6|183050.6|183179.6|183049.6|183180.6|183050.6|183179.6|183049.6|2
1722370860000|2024-07-30 20:21:00|183180.6|183050.6|183179.6|183049.6|183180.6|183050.6|183179.6|183049.6|4
1722370870000|2024-07-30 20:21:10|183180.4|183050.4|183183.8|183053.8|183183.8|183053.8|183179.3|183049.3|4
1722370880000|2024-07-30 20:21:20|183199.2|183069.2|183182.6|183052.6|183210.5|183080.5|183182.6|183052.6|10
1722370890000|2024-07-30 20:21:30|183184|183054|183183.7|183053.7|183184|183054|183182.4|183052.4|3
1722370900000|2024-07-30 20:21:40|183178.1|183048.1|183178|183048|183178.1|183048.1|183177|183047|3
1722370920000|2024-07-30 20:22:00|183178.9|183048.9|183174.8|183044.8|183196.8|183066.8|183174.8|183044.8|9
1722370930000|2024-07-30 20:22:10|183179|183049|183184.1|183054.1|183184.1|183054.1|183174.7|183044.7|6
1722370950000|2024-07-30 20:22:30|183208.9|183078.9|183179.8|183049.8|183208.9|183078.9|183179.3|183049.3|8
1722370960000|2024-07-30 20:22:40|183176|183046|183179.9|183049.9|183179.9|183049.9|183176|183046|8
1722370970000|2024-07-30 20:22:50|183176.1|183046.1|183179.8|183049.8|183179.9|183049.9|183176.1|183046.1|4
1722370980000|2024-07-30 20:23:00|183177.2|183047.2|183185.4|183055.4|183185.4|183055.4|183177.2|183047.2|3
1722371000000|2024-07-30 20:23:20|183185.6|183055.6|183185.6|183055.6|183185.6|183055.6|183185.6|183055.6|1
1722371010000|2024-07-30 20:23:30|183186.5|183056.5|183181.6|183051.6|183186.5|183056.5|183181.6|183051.6|2
1722371040000|2024-07-30 20:24:00|183186.5|183056.5|183186.5|183056.5|183186.5|183056.5|183186.5|183056.5|1
1722371060000|2024-07-30 20:24:20|183186.3|183056.3|183181.4|183051.4|183186.3|183056.3|183181.2|183051.2|4
1722371070000|2024-07-30 20:24:30|183180.6|183050.6|183180.8|183050.8|183180.8|183050.8|183180.5|183050.5|4
1722371090000|2024-07-30 20:24:50|183180.7|183050.7|183185.4|183055.4|183185.4|183055.4|183180.7|183050.7|2
1722371100000|2024-07-30 20:25:00|183186|183056|183185.1|183055.1|183186|183056|183185.1|183055.1|4
1722371110000|2024-07-30 20:25:10|183185.7|183055.7|183184.6|183054.6|183185.7|183055.7|183184.6|183054.6|4
1722371120000|2024-07-30 20:25:20|183194.3|183064.3|183187.4|183057.4|183194.3|183064.3|183177.2|183047.2|5
1722371130000|2024-07-30 20:25:30|183177.2|183047.2|183180.5|183050.5|183196.9|183066.9|183177.2|183047.2|8
1722371140000|2024-07-30 20:25:40|183189.1|183059.1|183183|183053|183196.3|183066.3|183183|183053|10
1722371150000|2024-07-30 20:25:50|183187.7|183057.7|183182|183052|183194.1|183064.1|183182|183052|6
1722371160000|2024-07-30 20:26:00|183194|183064|183188.1|183058.1|183196.8|183066.8|183188.1|183058.1|7
1722371170000|2024-07-30 20:26:10|183177.7|183047.7|183183.6|183053.6|183188.1|183058.1|183177.7|183047.7|6
1722371180000|2024-07-30 20:26:20|183180.3|183050.3|183185.8|183055.8|183185.8|183055.8|183180.3|183050.3|5
1722371190000|2024-07-30 20:26:30|183184.9|183054.9|183183.6|183053.6|183185.6|183055.6|183183.6|183053.6|6
1722371200000|2024-07-30 20:26:40|183184|183054|183184.4|183054.4|183184.4|183054.4|183183.3|183053.3|7
1722371210000|2024-07-30 20:26:50|183184.3|183054.3|183182|183052|183201.3|183071.3|183182|183052|11
1722371220000|2024-07-30 20:27:00|183184.7|183054.7|183182.6|183052.6|183197.7|183067.7|183182.6|183052.6|8
1722371230000|2024-07-30 20:27:10|183184.7|183054.7|183188.3|183058.3|183199.3|183069.3|183182.7|183052.7|10
1722371240000|2024-07-30 20:27:20|183183.1|183053.1|183183.3|183053.3|183187.5|183057.5|183183.1|183053.1|6
1722371250000|2024-07-30 20:27:30|183185.1|183055.1|183188|183058|183188.1|183058.1|183183.4|183053.4|8
1722371260000|2024-07-30 20:27:40|183183.4|183053.4|183194.1|183064.1|183194.1|183064.1|183183.4|183053.4|6
1722371280000|2024-07-30 20:28:00|183209.6|183079.6|183194.1|183064.1|183209.6|183079.6|183194.1|183064.1|2
1722371290000|2024-07-30 20:28:10|183193.3|183063.3|183183.5|183053.5|183194|183064|183183.5|183053.5|9
1722371300000|2024-07-30 20:28:20|183185.1|183055.1|183185.1|183055.1|183185.1|183055.1|183185.1|183055.1|1
1722371310000|2024-07-30 20:28:30|183184.5|183054.5|183185.4|183055.4|183185.4|183055.4|183184.5|183054.5|4
1722371320000|2024-07-30 20:28:40|183185.3|183055.3|183196.4|183066.4|183196.4|183066.4|183185.3|183055.3|3
1722371330000|2024-07-30 20:28:50|183195.5|183065.5|183195.5|183065.5|183195.5|183065.5|183195.5|183065.5|1
1722371340000|2024-07-30 20:29:00|183184.7|183054.7|183184.7|183054.7|183184.7|183054.7|183184.7|183054.7|1
1722371350000|2024-07-30 20:29:10|183190.1|183060.1|183183.3|183053.3|183190.1|183060.1|183182.6|183052.6|12
1722371360000|2024-07-30 20:29:20|183182.7|183052.7|183187.5|183057.5|183187.9|183057.9|183182.7|183052.7|11
1722371370000|2024-07-30 20:29:30|183182.9|183052.9|183192.1|183062.1|183206.9|183076.9|183181.8|183051.8|11
1722371380000|2024-07-30 20:29:40|183206.9|183076.9|183191.9|183061.9|183208.9|183078.9|183191.9|183061.9|13
1722371390000|2024-07-30 20:29:50|183206.6|183076.6|183199.8|183069.8|183206.6|183076.6|183187.3|183057.3|8
1722371400000|2024-07-30 20:30:00|183185|183055|183184.9|183054.9|183185.5|183055.5|183181.3|183051.3|9
1722371410000|2024-07-30 20:30:10|183192.4|183062.4|183173.5|183043.5|183192.5|183062.5|183173.5|183043.5|4
1722371420000|2024-07-30 20:30:20|183181.4|183051.4|183181.4|183051.4|183181.4|183051.4|183181.4|183051.4|1
1722371430000|2024-07-30 20:30:30|183187.3|183057.3|183187.3|183057.3|183187.3|183057.3|183187.3|183057.3|1
1722371440000|2024-07-30 20:30:40|183181.4|183051.4|183181.4|183051.4|183181.4|183051.4|183181.4|183051.4|1
1722371460000|2024-07-30 20:31:00|183174.1|183044.1|183187.4|183057.4|183187.4|183057.4|183173.5|183043.5|6
1722371480000|2024-07-30 20:31:20|183178.5|183048.5|183178.5|183048.5|183178.5|183048.5|183178.5|183048.5|1
1722371490000|2024-07-30 20:31:30|183205.4|183075.4|183205.4|183075.4|183205.4|183075.4|183205.4|183075.4|1
1722371510000|2024-07-30 20:31:50|183174|183044|183174|183044|183174|183044|183174|183044|1
1722371520000|2024-07-30 20:32:00|183178.5|183048.5|183187.6|183057.6|183187.6|183057.6|183178.5|183048.5|2
1722371550000|2024-07-30 20:32:30|183209.1|183079.1|183225.4|183095.4|183225.4|183095.4|183209.1|183079.1|2
1722371570000|2024-07-30 20:32:50|183209.1|183079.1|183187.6|183057.6|183209.1|183079.1|183187.6|183057.6|2
1722371590000|2024-07-30 20:33:10|183181.4|183051.4|183181.4|183051.4|183181.4|183051.4|183181.4|183051.4|1
1722371610000|2024-07-30 20:33:30|183195.8|183065.8|183195.8|183065.8|183195.8|183065.8|183195.8|183065.8|1
1722371630000|2024-07-30 20:33:50|183208.7|183078.7|183187.3|183057.3|183208.7|183078.7|183187.3|183057.3|2
1722371640000|2024-07-30 20:34:00|183178.3|183048.3|183178.3|183048.3|183178.3|183048.3|183178.3|183048.3|1
1722371660000|2024-07-30 20:34:20|183174|183044|183174|183044|183174|183044|183174|183044|1
1722371680000|2024-07-30 20:34:40|183178.4|183048.4|183178.4|183048.4|183178.4|183048.4|183178.4|183048.4|1
1722371690000|2024-07-30 20:34:50|183187.8|183057.8|183187.8|183057.8|183187.8|183057.8|183187.8|183057.8|1
1722371700000|2024-07-30 20:35:00|183181.7|183051.7|183187.8|183057.8|183187.8|183057.8|183181.7|183051.7|2
1722371710000|2024-07-30 20:35:10|183181.7|183051.7|183181.7|183051.7|183181.7|183051.7|183181.7|183051.7|1
1722371730000|2024-07-30 20:35:30|183196.3|183066.3|183196.3|183066.3|183196.3|183066.3|183196.3|183066.3|1
1722371740000|2024-07-30 20:35:40|183209.3|183079.3|183209.3|183079.3|183209.3|183079.3|183209.3|183079.3|1
1722371760000|2024-07-30 20:36:00|183225.8|183095.8|183209.3|183079.3|183225.8|183095.8|183209.3|183079.3|2
1722371770000|2024-07-30 20:36:10|183225.8|183095.8|183225.8|183095.8|183225.8|183095.8|183225.8|183095.8|1
1722371790000|2024-07-30 20:36:30|183209.3|183079.3|183209.3|183079.3|183209.3|183079.3|183209.3|183079.3|1
1722371830000|2024-07-30 20:37:10|183181.7|183051.7|183173.7|183043.7|183181.7|183051.7|183173.7|183043.7|2
1722371840000|2024-07-30 20:37:20|183181.6|183051.6|183181.6|183051.6|183181.6|183051.6|183181.6|183051.6|1
1722371850000|2024-07-30 20:37:30|183187.7|183057.7|183187.7|183057.7|183187.7|183057.7|183187.7|183057.7|1
1722371860000|2024-07-30 20:37:40|183209.2|183079.2|183209.2|183079.2|183209.2|183079.2|183209.2|183079.2|1
1722371880000|2024-07-30 20:38:00|183187.7|183057.7|183181.6|183051.6|183187.7|183057.7|183181.6|183051.6|2
1722371900000|2024-07-30 20:38:20|183187.7|183057.7|183187.7|183057.7|183187.7|183057.7|183187.7|183057.7|1
1722371910000|2024-07-30 20:38:30|183209.2|183079.2|183209.2|183079.2|183209.2|183079.2|183209.2|183079.2|1
1722371920000|2024-07-30 20:38:40|183211.3|183081.3|183211.3|183081.3|183211.3|183081.3|183211.3|183081.3|1
1722371930000|2024-07-30 20:38:50|183228.8|183098.8|183181.6|183051.6|183228.8|183098.8|183181.6|183051.6|2
1722371960000|2024-07-30 20:39:20|183187.7|183057.7|183211.3|183081.3|183211.3|183081.3|183187.7|183057.7|2
1722371990000|2024-07-30 20:39:50|183228.8|183098.8|183190.7|183060.7|183228.8|183098.8|183190.7|183060.7|2
1722372000000|2024-07-30 20:40:00|183204.3|183074.3|183199|183069|183204.8|183074.8|183187.4|183057.4|5
1722372010000|2024-07-30 20:40:10|183198.9|183068.9|183189.8|183059.8|183198.9|183068.9|183189.8|183059.8|2
1722372040000|2024-07-30 20:40:40|183202.2|183072.2|183198.9|183068.9|183202.2|183072.2|183198.9|183068.9|2
1722372050000|2024-07-30 20:40:50|183195.6|183065.6|183198.7|183068.7|183198.7|183068.7|183180.7|183050.7|4
1722372060000|2024-07-30 20:41:00|183198.5|183068.5|183198.5|183068.5|183198.5|183068.5|183198.5|183068.5|1
1722372070000|2024-07-30 20:41:10|183189.2|183059.2|183189.2|183059.2|183189.2|183059.2|183189.2|183059.2|1
1722372100000|2024-07-30 20:41:40|183221.5|183091.5|183221.5|183091.5|183221.5|183091.5|183221.5|183091.5|1
1722372120000|2024-07-30 20:42:00|183198.5|183068.5|183189.1|183059.1|183198.5|183068.5|183189.1|183059.1|2
1722372150000|2024-07-30 20:42:30|183201.3|183071.3|183198.5|183068.5|183221.4|183091.4|183198.5|183068.5|3
1722372160000|2024-07-30 20:42:40|183198.4|183068.4|183198.4|183068.4|183198.4|183068.4|183198.4|183068.4|1
1722372170000|2024-07-30 20:42:50|183207.3|183077.3|183359.6|183082.6|183496.2|183158.2|183207.3|183066.3|28
1722372180000|2024-07-30 20:43:00|183344.8|183097.2|183312.5|183055|183487.4|183145.4|183289.9|183030.1|33
1722372190000|2024-07-30 20:43:10|183360|183069.1|183342.7|183056.9|183360.4|183069.1|183255.6|183024.6|17
1722372200000|2024-07-30 20:43:20|183301|183028|183345.4|183054.9|183362|183060.5|183255.6|183020.7|28
1722372210000|2024-07-30 20:43:30|183347.8||183348.5||183348.5||183347.8||2
1722372220000|2024-07-30 20:43:40|183349||183349.2||183349.2||183349||2
1722372230000|2024-07-30 20:43:50|183320.7|183019.7|183343.3|183035.2|183351.9|183056.1|183255.6|183019.7|33
1722372240000|2024-07-30 20:44:00|183317.5|183048.1|183314.8|183043|183349.7|183052.1|183301.3|183033.7|27
1722372250000|2024-07-30 20:44:10|183307.5|183045.1|183338.5|183047.7|183402.9|183060.9|183255.6|183009.9|37
1722372260000|2024-07-30 20:44:20|183358.1|183033.8|183383.4|183041.4|183413.6|183071.6|183250.7|183022.6|40
1722372270000|2024-07-30 20:44:30|183277.8|183054.7|183311.3|183052.3|183476.2|183134.2|183247.1|183038.5|14
1722372280000|2024-07-30 20:44:40|183317.2|183065.7|183335.3|183125.5|183344.6|183132.2|183312.1|183065.7|34
1722372290000|2024-07-30 20:44:50|183326.5|183123.1|183340|183036.2|183342.5|183163|183293|183036.2|27
1722372300000|2024-07-30 20:45:00|183395.7|183053.7|183351.9|183040.4|183464.2|183122.2|183291.7|183006.6|39
1722372310000|2024-07-30 20:45:10|183364|183042.4|183362.4|183020.4|183385.4|183043.4|183347.1|183015.2|33
1722372320000|2024-07-30 20:45:20|183357.2|183022|183406.5|183094.4|183451.6|183109.6|183267.6|183003.1|37
1722372330000|2024-07-30 20:45:30|183370.3|183062.3|183336|183022|183454.1|183135.7|183336|183021|36
1722372340000|2024-07-30 20:45:40|183373.6|183031.6|183365|183023|183453|183134.6|183359.7|183021|39
1722372350000|2024-07-30 20:45:50|183383.1|183041.1|183505.1|183163.1|183505.1|183163.1|183338.1|183009.4|30
1722372360000|2024-07-30 20:46:00|183375.5|183033.5|183365.1|183023.1|183386.8|183048.4|183327.8|183006.7|33
1722372370000|2024-07-30 20:46:10|183350.5|183017.4|183350.9|183021|183513.3|183171.3|183196.5|183003|36
1722372380000|2024-07-30 20:46:20|183349.9|183007.9|183348.5|183017.5|183384.8|183042.8|183264.5|183003.6|33
1722372390000|2024-07-30 20:46:30|183346.5|183016.8|183351.3|183021|183394.5|183052.5|183345.6|183003.6|40
1722372400000|2024-07-30 20:46:40|183440.8|183022|183253.4|183008.1|183440.8|183098.8|183183.9|183008.1|34
1722372410000|2024-07-30 20:46:50|183279.8|183008.4|183279.3|183008.4|183279.8|183008.4|183279.3|183008.4|2
1722372420000|2024-07-30 20:47:00|183171.2|183041.2|183184.2|183054.2|183184.2|183054.2|183171.2|183041.2|2
1722372430000|2024-07-30 20:47:10|183184.4|183054.4|183253.8|183034.8|183278.3|183054.4|183184.4|183008.8|6
1722372440000|2024-07-30 20:47:20|183253.2|183034.9|183253.2|183034.9|183253.2|183034.9|183253.2|183034.9|1
1722372450000|2024-07-30 20:47:30|183252.6||183252.6||183252.6||183252.6||1
1722372460000|2024-07-30 20:47:40|183252|183002.9|183361|183019|183446.6|183104.6|183252|183000.3|13
1722372470000|2024-07-30 20:47:50|183325.4|183007.9|183367.5|183025.5|183448.8|183106.8|183280.6|183002.2|40
1722372480000|2024-07-30 20:48:00|183374|183032|183364.8|183022.8|183454.7|183112.7|183301.9|183001.7|40
1722372490000|2024-07-30 20:48:10|183335.5|183015.9|183370.7|183028.7|183456.6|183114.6|183293.9|183004.7|40
1722372500000|2024-07-30 20:48:20|183364.9|183022.9|183367.1|183025.1|183477.2|183135.2|183294.3|183004.6|40
1722372510000|2024-07-30 20:48:30|183316.4|183013.3|183313.4|183021.9|183460.9|183118.9|183312.5|183002.8|40
1722372520000|2024-07-30 20:48:40|183363.5|183021.5|183316.3|183012.5|183458.7|183116.7|183269.5|183002.2|39
1722372530000|2024-07-30 20:48:50|183372.1|183030.1|183333|183001.2|183454|183112|183276.1|183001.2|40
1722372540000|2024-07-30 20:49:00|183459.6|183007.2|183357.8|183015.8|183459.6|183117.6|183273.2|183002.2|40
1722372550000|2024-07-30 20:49:10|183312.6|183011.3|183363.5|183021.5|183403.5|183061.5|183271.8|183006.3|40
1722372560000|2024-07-30 20:49:20|183357.1|183015.1|183370.9|183028.9|183480.8|183138.8|183330.6|183011.5|40
1722372570000|2024-07-30 20:49:30|183364.6|183022.6|183460.9|183118.9|183468.1|183126.1|183295.7|183003|40
1722372580000|2024-07-30 20:49:40|183371.4|183029.4|183280.3|183006.7|183375.1|183033.1|183280.3|183005.6|34
1722372590000|2024-07-30 20:49:50|183277.1|183006.9|183277.1|183006.9|183293.1|183018.2|183277.1|183006.9|3
1722372600000|2024-07-30 20:50:00|183286|183004.8|183285.2|182996.3|183302.9|183008.9|183285.2|182996.2|22
1722372610000|2024-07-30 20:50:10|183298.5|183008.9|183278|183031.4|183298.5|183031.5|183278|182996.2|21
1722372620000|2024-07-30 20:50:20|183279.1|183031.2|183275|183031.3|183279.1|183031.6|183275|183030.7|8
1722372640000|2024-07-30 20:50:40|183274.7|183010.8|183288.7|183011.2|183289.7|183011.2|183274.7|183010.8|3
1722372650000|2024-07-30 20:50:50|183288.2|183010.4|183431.5|183089.5|183431.5|183089.5|183282.3|182999.3|14
1722372660000|2024-07-30 20:51:00|183358.3|183016.3|183391|183049|183446|183104|183288|182992.6|40
1722372670000|2024-07-30 20:51:10|183322.6|182995|183357.8|183015.8|183497.2|183155.2|183293.4|182987.2|40
1722372680000|2024-07-30 20:51:20|183335.9|183000.4|183350.6|183022|183579.9|183237.9|183297.2|182988.9|40
1722372690000|2024-07-30 20:51:30|183275.4|183005.6|183470.3|183128.3|183470.3|183128.3|183249.8|183005.6|40
1722372700000|2024-07-30 20:51:40|183345.6|183018.2|183320.2|183026.8|183508.8|183166.8|183271.3|182995.5|40
1722372710000|2024-07-30 20:51:50|183265.7|183007.7|183345.2|183019.8|183472.3|183130.3|183265.7|183001.1|40
1722372720000|2024-07-30 20:52:00|183341.8|183005.9|183465.8|183123.8|183545.2|183203.2|183284.5|183005.9|40
1722372730000|2024-07-30 20:52:10|183346.1|183019.6|183345.5|183027.3|183470.8|183128.8|183294|183007.5|40
1722372740000|2024-07-30 20:52:20|183323.3|183016.8|183341.4|183016.1|183468.9|183126.9|183251.7|183005.1|40
1722372750000|2024-07-30 20:52:30|183326.9|183023.3|183356.8|183014.8|183509.3|183167.3|183283.9|183001.6|40
1722372760000|2024-07-30 20:52:40|183299.2|183016.6|183477.1|183135.1|183516.6|183174.6|183292.1|182995.5|39
1722372770000|2024-07-30 20:52:50|183349.3|183018.3|183421.5|183079.5|183526.9|183184.9|183279.4|182995.7|40
1722372780000|2024-07-30 20:53:00|183341.5|183024|183296.8|183017.1|183531.6|183189.6|183287.4|182993.6|40
1722372790000|2024-07-30 20:53:10|183288.4|183012|183354|183015.3|183482.7|183140.7|183288.4|183006.2|40
1722372800000|2024-07-30 20:53:20|183337.1|183012.9|183317.7|183017.5|183462|183120|183289.2|183009.1|40
1722372810000|2024-07-30 20:53:30|183446.9|183104.9|183345.4|183003.4|183545.8|183203.8|183257.2|183003.4|40
1722372820000|2024-07-30 20:53:40|183350.8|183019.9|183367.4|183025.4|183493.8|183151.8|183289.2|183006.2|40
1722372830000|2024-07-30 20:53:50|183299.9|183018.8|183408.8|183066.8|183477.5|183135.5|183272.2|183006|40
1722372840000|2024-07-30 20:54:00|183345.1|183016.3|183403|183061|183537.6|183195.6|183290.3|183008.8|39
1722372850000|2024-07-30 20:54:10|183308.3|183026.6|183353.9|183026|183463|183121|183284.3|183002.4|40
1722372860000|2024-07-30 20:54:20|183418.7|183076.7|183459.7|183117.7|183459.7|183117.7|183307.5|183010.9|40
1722372870000|2024-07-30 20:54:30|183349.9|183017.9|183353.6|183011.6|183463.5|183121.5|183298.2|183011.6|40
1722372880000|2024-07-30 20:54:40|183299.3|183019|183355.4|183025.6|183478.6|183136.6|183290.3|183009.8|40
1722372890000|2024-07-30 20:54:50|183337.3|183023.9|183325.2|183026.4|183466|183124|183293.7|183009.5|40
1722372900000|2024-07-30 20:55:00|183346.9|183015.2|183373.7|183031.7|183460.7|183118.7|183295.2|183008.2|40
1722372910000|2024-07-30 20:55:10|183298.2|183016.9|183328.2|183020.5|183453|183111|183273.2|183006.8|40
1722372920000|2024-07-30 20:55:20|183281.2|183017.6|183354.6|183013.2|183453.6|183111.6|183281.2|183004.5|40
1722372930000|2024-07-30 20:55:30|183338.2|183017.1|183328.7|183019.8|183460.6|183118.6|183299.8|183004.5|39
1722372940000|2024-07-30 20:55:40|183345.1|183015.2|183452.6|183110.6|183460|183118|183282.8|183006.7|39
1722372950000|2024-07-30 20:55:50|183351.5|183013.3|183351.2|183009.2|183460|183118|183295.1|183004.8|40
1722372960000|2024-07-30 20:56:00|183349.9|183021.4|183346.6|183014.8|183459.6|183117.6|183271.8|183001.7|39
1722372970000|2024-07-30 20:56:10|183377|183035|183348.8|183013.5|183460.5|183118.5|183294.6|183004.9|41
1722372980000|2024-07-30 20:56:20|183452.7|183110.7|183384.7|183042.7|183460.5|183118.5|183272.4|183007.8|40
1722372990000|2024-07-30 20:56:30|183347.7|183015.4|183356.3|183014.3|183459.8|183117.8|183288.7|183009.8|40
1722373000000|2024-07-30 20:56:40|183294.6|183008.8|183292.2|183017.8|183459.7|183117.7|183269.9|183004.6|40
1722373010000|2024-07-30 20:56:50|183266.9|183007.8|183286.5|183018.4|183291|183019.6|183266.9|183007.8|40
1722373020000|2024-07-30 20:57:00|183287.2|183018.8|183301.5|183032.5|183303.7|183033.3|183268.2|183015.4|39
1722373030000|2024-07-30 20:57:10|183302.2|183034|183277.7|183033.4|183328.5|183034.7|183277.2|183031.5|39
1722373040000|2024-07-30 20:57:20|183276.5|183031.7|183353.3|183011.3|183511.4|183169.4|183276.5|182986.1|40
1722373050000|2024-07-30 20:57:30|183370.8|183028.8|183405.4|183063.4|183459.2|183117.2|183308.5|182966.5|40
1722373060000|2024-07-30 20:57:40|183349.8|183007.8|183352.3|183010.3|183514.6|183172.6|183312.2|182970.2|40
1722373070000|2024-07-30 20:57:50|183315.4|182973.4|183472|183130|183517.4|183175.4|183315.4|182973.4|33
1722373080000|2024-07-30 20:58:00|183519.1|183177.1|183619.6|183277.6|183625.7|183283.7|183399|183057|36
1722373090000|2024-07-30 20:58:10|183618.3|183276.3|183472.7|183130.7|183620.7|183278.7|183411.7|183069.7|38
1722373100000|2024-07-30 20:58:20|183443.8|183101.8|183402.4|183060.4|183560.6|183218.6|183392.2|183050.2|35
1722373110000|2024-07-30 20:58:30|183401.6|183059.6|183398.1|183056.1|183402.7|183060.7|183397.8|183055.8|39
1722373120000|2024-07-30 20:58:40|183397.3|183055.3|183395.3|183053.3|183400.2|183058.2|183381.2|183039.2|40
1722373130000|2024-07-30 20:58:50|183395.9|183053.9|183407.4|183065.4|183409.4|183067.4|183381.2|183039.2|38
1722373140000|2024-07-30 20:59:00|183408.3|183066.3|183425.2|183083.2|183582|183240|183382.8|183040.8|35
1722373150000|2024-07-30 20:59:10|183407.4|183065.4|183401.1|183059.1|183515.9|183173.9|183383.1|183041.1|40
1722373160000|2024-07-30 20:59:20|183388.9|183046.9|183387.9|183045.9|183475.6|183133.6|183387.9|183045.9|39
1722373170000|2024-07-30 20:59:30|183426.8|183084.8|183488.4|183146.4|183505.9|183163.9|183390.8|183048.8|40
1722373180000|2024-07-30 20:59:40|183407|183065|183452.3|183110.3|183505.7|183163.7|183379.9|183037.9|41
1722373190000|2024-07-30 20:59:50|183449|183107|183482.6|183140.6|183482.6|183140.6|183395.5|183053.5|30
1722373200000|2024-07-30 21:00:00|183471.7|183129.7|183471.7|183129.7|183471.7|183129.7|183458.7|183116.7|5
1722373210000|2024-07-30 21:00:10|183420.4|183078.4|183404.3|183062.3|183420.4|183078.4|183404.3|183062.3|2
1722373250000|2024-07-30 21:00:50|183466.6|183124.6|183404.3|183062.3|183466.6|183124.6|183404.3|183062.3|2
1722373260000|2024-07-30 21:01:00|183466.6|183124.6|183404.3|183062.3|183466.6|183124.6|183404.3|183062.3|2
1722373330000|2024-07-30 21:02:10|183504.4|183162.4|183504.4|183162.4|183504.4|183162.4|183504.4|183162.4|1
1722373360000|2024-07-30 21:02:40|183504.2|183162.2|183504.2|183162.2|183504.2|183162.2|183504.2|183162.2|1
1722373380000|2024-07-30 21:03:00|183504.4|183162.4|183504.4|183162.4|183504.4|183162.4|183504.4|183162.4|1
1722373410000|2024-07-30 21:03:30|183545.8|183203.8|183545.8|183203.8|183545.8|183203.8|183545.8|183203.8|1
1722373500000|2024-07-30 21:05:00|183587.2|183245.2|183587.2|183245.2|183587.2|183245.2|183587.2|183245.2|1
1722373510000|2024-07-30 21:05:10|183578.7|183236.7|183620.6|183278.6|183620.6|183278.6|183578.7|183236.7|2
1722374470000|2024-07-30 21:21:10|183475.1|183133.1|183475.1|183133.1|183475.1|183133.1|183475.1|183133.1|1
1722374480000|2024-07-30 21:21:20|183475|183133|183475|183133|183475|183133|183475|183133|1
1722374530000|2024-07-30 21:22:10|183470.6|183128.6|183470.6|183128.6|183470.6|183128.6|183470.6|183128.6|1
1722374550000|2024-07-30 21:22:30|183474|183132|183473.6|183131.6|183474|183132|183473.6|183131.6|2
1722374560000|2024-07-30 21:22:40|183473.5|183131.5|183473.5|183131.5|183473.5|183131.5|183473.5|183131.5|1
1722374570000|2024-07-30 21:22:50|183469.4|183127.4|183469.4|183127.4|183469.4|183127.4|183469.4|183127.4|1
1722374580000|2024-07-30 21:23:00|183469.3|183127.3|183469.3|183127.3|183469.3|183127.3|183469.3|183127.3|1
1722374590000|2024-07-30 21:23:10|183469.2|183127.2|183469.9|183127.9|183469.9|183127.9|183469.2|183127.2|2
1722374600000|2024-07-30 21:23:20|183469.8|183127.8|183469.9|183127.9|183469.9|183127.9|183469.8|183127.8|2
1722374610000|2024-07-30 21:23:30|183469.1|183127.1|183469.1|183127.1|183469.1|183127.1|183469.1|183127.1|1
1722374620000|2024-07-30 21:23:40|183469|183127|183469|183127|183469|183127|183469|183127|1
1722374630000|2024-07-30 21:23:50|183468.9|183126.9|183468.9|183126.9|183468.9|183126.9|183468.9|183126.9|1
1722374640000|2024-07-30 21:24:00|183468.8|183126.8|183468.8|183126.8|183468.8|183126.8|183468.8|183126.8|1
1722374650000|2024-07-30 21:24:10|183468.7|183126.7|183468.7|183126.7|183468.7|183126.7|183468.7|183126.7|1
1722374670000|2024-07-30 21:24:30|183468.5|183126.5|183468.1|183126.1|183468.5|183126.5|183468.1|183126.1|2
1722374700000|2024-07-30 21:25:00|183468.4|183126.4|183468.1|183126.1|183468.4|183126.4|183468.1|183126.1|2
1722374710000|2024-07-30 21:25:10|183469.1|183127.1|183469.2|183127.2|183469.4|183127.4|183469.1|183127.1|5
1722374720000|2024-07-30 21:25:20|183469.5|183127.5|183469.3|183127.3|183469.5|183127.5|183469.3|183127.3|2
1722374730000|2024-07-30 21:25:30|183469|183127|183468.7|183126.7|183469|183127|183468.7|183126.7|4
1722374740000|2024-07-30 21:25:40|183468.9|183126.9|183468.8|183126.8|183469|183127|183468.7|183126.7|4
1722374750000|2024-07-30 21:25:50|183468.7|183126.7|183468.7|183126.7|183468.7|183126.7|183468.7|183126.7|1
1722374760000|2024-07-30 21:26:00|183468.6|183126.6|183468.8|183126.8|183468.9|183126.9|183468.6|183126.6|4
1722374770000|2024-07-30 21:26:10|183469.1|183127.1|183469.1|183127.1|183469.3|183127.3|183469.1|183127.1|3
1722374780000|2024-07-30 21:26:20|183469.2|183127.2|183469.1|183127.1|183469.2|183127.2|183469.1|183127.1|2
1722374790000|2024-07-30 21:26:30|183469|183127|183468.6|183126.6|183469|183127|183468.6|183126.6|4
1722374800000|2024-07-30 21:26:40|183468.7|183126.7|183468.7|183126.7|183468.8|183126.8|183468.6|183126.6|4
1722374810000|2024-07-30 21:26:50|183468.6|183126.6|183468.6|183126.6|183468.6|183126.6|183468.6|183126.6|1
1722374820000|2024-07-30 21:27:00|183468.5|183126.5|183468.6|183126.6|183468.6|183126.6|183468.5|183126.5|2
1722374830000|2024-07-30 21:27:10|183468.7|183126.7|183469|183127|183469|183127|183468.6|183126.6|3
1722374840000|2024-07-30 21:27:20|183468.9|183126.9|183468.5|183126.5|183469.6|183127.6|183468.5|183126.5|4
1722374860000|2024-07-30 21:27:40|183468.7|183126.7|183468.7|183126.7|183468.7|183126.7|183468.7|183126.7|1
1722374870000|2024-07-30 21:27:50|183468.6|183126.6|183468.6|183126.6|183468.6|183126.6|183468.6|183126.6|1
1722374880000|2024-07-30 21:28:00|183468.3|183126.3|183468.3|183126.3|183468.3|183126.3|183468.3|183126.3|1
1722374890000|2024-07-30 21:28:10|183468.6|183126.6|183468.6|183126.6|183468.6|183126.6|183468.6|183126.6|1
1722374900000|2024-07-30 21:28:20|183468.4|183126.4|183468.4|183126.4|183468.4|183126.4|183468.4|183126.4|1
1722374910000|2024-07-30 21:28:30|183468|183126|183468|183126|183468|183126|183468|183126|1
1722374940000|2024-07-30 21:29:00|183467.9|183125.9|183467.9|183125.9|183467.9|183125.9|183467.9|183125.9|1
1722374950000|2024-07-30 21:29:10|183468.4|183126.4|183468.4|183126.4|183468.4|183126.4|183468.4|183126.4|1
1722374960000|2024-07-30 21:29:20|183468|183126|183467.7|183125.7|183468|183126|183467.7|183125.7|2
1722374990000|2024-07-30 21:29:50|183467.6|183125.6|183467.6|183125.6|183467.6|183125.6|183467.6|183125.6|1
1722375000000|2024-07-30 21:30:00|183467.4|183125.4|183467.3|183125.3|183467.4|183125.4|183467.3|183125.3|2
1722375010000|2024-07-30 21:30:10|183468.1|183126.1|183468.7|183126.7|183469.6|183127.6|183468.1|183126.1|5
1722375020000|2024-07-30 21:30:20|183466.3|183124.3|183466.3|183124.3|183466.3|183124.3|183466.3|183124.3|1
1722375030000|2024-07-30 21:30:30|183482.2|183140.2|183478.4|183136.4|183482.2|183140.2|183478.4|183136.4|2
1722375040000|2024-07-30 21:30:40|183479.1|183137.1|183482.8|183140.8|183487.7|183145.7|183479|183137|6
1722375050000|2024-07-30 21:30:50|183484|183142|183484|183142|183484.3|183142.3|183483.3|183141.3|4
1722375060000|2024-07-30 21:31:00|183486.2|183144.2|183487.7|183145.7|183487.7|183145.7|183485.5|183143.5|5
1722375070000|2024-07-30 21:31:10|183488.7|183146.7|183490.7|183148.7|183490.7|183148.7|183488.4|183146.4|5
1722375080000|2024-07-30 21:31:20|183490.5|183148.5|183485.9|183143.9|183492.1|183150.1|183485.6|183143.6|5
1722375090000|2024-07-30 21:31:30|183486.7|183144.7|183486.4|183144.4|183487.8|183145.8|183483.4|183141.4|6
1722375100000|2024-07-30 21:31:40|183487.8|183145.8|183482.9|183140.9|183487.8|183145.8|183481.8|183139.8|8
1722375110000|2024-07-30 21:31:50|183482.7|183140.7|183478.3|183136.3|183490.4|183148.4|183478.1|183136.1|11
1722375120000|2024-07-30 21:32:00|183479.1|183137.1|183478.8|183136.8|183485.7|183143.7|183478.4|183136.4|23
1722375130000|2024-07-30 21:32:10|183479.7|183137.7|183480|183138|183488.2|183146.2|183478.9|183136.9|25
1722375140000|2024-07-30 21:32:20|183480.1|183138.1|183484.1|183142.1|183484.1|183142.1|183480.1|183138.1|20
1722375150000|2024-07-30 21:32:30|183482.1|183140.1|183487.4|183145.4|183490|183148|183477.9|183135.9|19
1722375160000|2024-07-30 21:32:40|183487|183145|183486.6|183144.6|183488.5|183146.5|183484.8|183142.8|28
1722375170000|2024-07-30 21:32:50|183486.5|183144.5|183485.7|183143.7|183488.7|183146.7|183477.2|183135.2|25
1722375180000|2024-07-30 21:33:00|183485.6|183143.6|183479.1|183137.1|183489.5|183147.5|183478.9|183136.9|27
1722375190000|2024-07-30 21:33:10|183479.2|183137.2|183488.9|183146.9|183489.4|183147.4|183479.1|183137.1|28
1722375200000|2024-07-30 21:33:20|183477.6|183135.6|183480.5|183138.5|183489.8|183147.8|183477.6|183135.6|26
1722375230000|2024-07-30 21:33:50|183488.9|183146.9|183488|183146|183488.9|183146.9|183487.8|183145.8|4
1722375240000|2024-07-30 21:34:00|183478.5|183136.5|183480.9|183138.9|183484.6|183142.6|183475.9|183133.9|11
1722375250000|2024-07-30 21:34:10|183484.7|183142.7|183496.5|183154.5|183496.5|183154.5|183484.7|183142.7|4
1722375260000|2024-07-30 21:34:20|183496.4|183154.4|183496.7|183154.7|183496.7|183154.7|183496.4|183154.4|3
1722375270000|2024-07-30 21:34:30|183497|183155|183497.1|183155.1|183497.2|183155.2|183496.9|183154.9|6
1722375280000|2024-07-30 21:34:40|183497.4|183155.4|183497.4|183155.4|183497.4|183155.4|183497.3|183155.3|3
1722375290000|2024-07-30 21:34:50|183497.3|183155.3|183487.6|183145.6|183497.6|183155.6|183487.6|183145.6|6
1722375300000|2024-07-30 21:35:00|183486.1|183144.1|183484.4|183142.4|183486.1|183144.1|183484.3|183142.3|5
1722375310000|2024-07-30 21:35:10|183484.3|183142.3|183484.3|183142.3|183484.3|183142.3|183484.3|183142.3|1
1722375360000|2024-07-30 21:36:00|183484.5|183142.5|183487.8|183145.8|183491.3|183149.3|183484.5|183142.5|6
1722375370000|2024-07-30 21:36:10|183487.9|183145.9|183488.4|183146.4|183488.6|183146.6|183487.6|183145.6|6
1722375380000|2024-07-30 21:36:20|183488.1|183146.1|183488.7|183146.7|183488.8|183146.8|183488.1|183146.1|4
1722375390000|2024-07-30 21:36:30|183489.4|183147.4|183489.1|183147.1|183489.4|183147.4|183488.9|183146.9|7
1722375400000|2024-07-30 21:36:40|183489.6|183147.6|183497.4|183155.4|183497.4|183155.4|183485.2|183143.2|6
1722375410000|2024-07-30 21:36:50|183484.5|183142.5|183482.4|183140.4|183484.5|183142.5|183458.1|183116.1|6
1722375420000|2024-07-30 21:37:00|183481.9|183139.9|183482.1|183140.1|183482.1|183140.1|183481.9|183139.9|2
1722375430000|2024-07-30 21:37:10|183481.7|183139.7|183481.4|183139.4|183481.9|183139.9|183481.4|183139.4|5
1722375440000|2024-07-30 21:37:20|183480.7|183138.7|183480.6|183138.6|183480.7|183138.7|183480.5|183138.5|5
1722375450000|2024-07-30 21:37:30|183480.4|183138.4|183480.5|183138.5|183480.5|183138.5|183480.4|183138.4|4
1722375460000|2024-07-30 21:37:40|183480.3|183138.3|183458.6|183116.6|183480.3|183138.3|183458.6|183116.6|4
1722375470000|2024-07-30 21:37:50|183459.3|183117.3|183477.4|183135.4|183477.6|183135.6|183459.3|183117.3|4
1722375480000|2024-07-30 21:38:00|183477.3|183135.3|183477.3|183135.3|183477.4|183135.4|183477.3|183135.3|3
1722375490000|2024-07-30 21:38:10|183487|183145|183487|183145|183487.1|183145.1|183487|183145|3
1722375500000|2024-07-30 21:38:20|183486.9|183144.9|183486.9|183144.9|183486.9|183144.9|183486.9|183144.9|1
1722375510000|2024-07-30 21:38:30|183486.8|183144.8|183486.8|183144.8|183486.9|183144.9|183486.8|183144.8|3
1722375520000|2024-07-30 21:38:40|183486|183144|183478.2|183136.2|183486|183144|183478.2|183136.2|6
1722375530000|2024-07-30 21:38:50|183484.7|183142.7|183487.1|183145.1|183487.2|183145.2|183484.7|183142.7|7
1722375540000|2024-07-30 21:39:00|183480.1|183138.1|183455.8|183113.8|183481.9|183139.9|183455.6|183113.6|6
1722375570000|2024-07-30 21:39:30|183455.7|183113.7|183455.7|183113.7|183455.7|183113.7|183455.7|183113.7|1
1722375590000|2024-07-30 21:39:50|183485.7|183143.7|183484.1|183142.1|183485.7|183143.7|183484.1|183142.1|2
1722375600000|2024-07-30 21:40:00|183484|183142|183479.1|183137.1|183484|183142|183479.1|183137.1|2
1722375610000|2024-07-30 21:40:10|183479.2|183137.2|183479.2|183137.2|183479.2|183137.2|183479.2|183137.2|1
1722375640000|2024-07-30 21:40:40|183477.5|183135.5|183490.1|183148.1|183490.1|183148.1|183477.5|183135.5|2
1722375650000|2024-07-30 21:40:50|183484.7|183142.7|183485.5|183143.5|183485.5|183143.5|183484.7|183142.7|2
1722375660000|2024-07-30 21:41:00|183485.3|183143.3|183486|183144|183486|183144|183485.3|183143.3|4
1722375670000|2024-07-30 21:41:10|183485.9|183143.9|183515.1|183173.1|183515.1|183173.1|183485.9|183143.9|3
1722375680000|2024-07-30 21:41:20|183515|183173|183515.2|183173.2|183515.3|183173.3|183515|183173|4
1722375690000|2024-07-30 21:41:30|183515.4|183173.4|183515.5|183173.5|183515.6|183173.6|183515.4|183173.4|3
1722375700000|2024-07-30 21:41:40|183515.8|183173.8|183516|183174|183516|183174|183515.7|183173.7|5
1722375710000|2024-07-30 21:41:50|183514.1|183172.1|183515.7|183173.7|183515.7|183173.7|183514.1|183172.1|5
1722375720000|2024-07-30 21:42:00|183515.3|183173.3|183517.4|183175.4|183521.4|183179.4|183515.3|183173.3|4
1722375730000|2024-07-30 21:42:10|183518.3|183176.3|183518.9|183176.9|183519|183177|183518.3|183176.3|5
1722375740000|2024-07-30 21:42:20|183519|183177|183519.5|183177.5|183519.6|183177.6|183518.9|183176.9|5
1722375750000|2024-07-30 21:42:30|183520|183178|183519.9|183177.9|183520|183178|183519.9|183177.9|4
1722375760000|2024-07-30 21:42:40|183520.3|183178.3|183520.7|183178.7|183520.7|183178.7|183520.2|183178.2|4
1722375770000|2024-07-30 21:42:50|183520.6|183178.6|183523.8|183181.8|183523.9|183181.9|183520.6|183178.6|6
1722375780000|2024-07-30 21:43:00|183520.9|183178.9|183530.8|183188.8|183530.8|183188.8|183520.9|183178.9|3
1722375790000|2024-07-30 21:43:10|183531.1|183189.1|183531.1|183189.1|183531.2|183189.2|183531|183189|6
1722375800000|2024-07-30 21:43:20|183531.3|183189.3|183531.5|183189.5|183531.5|183189.5|183531.2|183189.2|5
1722375810000|2024-07-30 21:43:30|183531.7|183189.7|183531.6|183189.6|183531.7|183189.7|183531.6|183189.6|2
1722375820000|2024-07-30 21:43:40|183528.9|183186.9|183489.4|183147.4|183528.9|183186.9|183489.4|183147.4|2
1722375830000|2024-07-30 21:43:50|183489.6|183147.6|183489.8|183147.8|183489.8|183147.8|183489.6|183147.6|6
1722375840000|2024-07-30 21:44:00|183482.1|183140.1|183485.8|183143.8|183485.8|183143.8|183474.4|183132.4|5
1722375850000|2024-07-30 21:44:10|183485.6|183143.6|183485.5|183143.5|183491.1|183149.1|183485.5|183143.5|4
1722375860000|2024-07-30 21:44:20|183485.2|183143.2|183485.3|183143.3|183485.4|183143.4|183485.2|183143.2|4
1722375870000|2024-07-30 21:44:30|183485.1|183143.1|183484.9|183142.9|183485.1|183143.1|183484.8|183142.8|5
1722375880000|2024-07-30 21:44:40|183484.7|183142.7|183484.6|183142.6|183484.8|183142.8|183484.6|183142.6|3
1722375890000|2024-07-30 21:44:50|183484.4|183142.4|183484.5|183142.5|183484.5|183142.5|183484.4|183142.4|2
1722375900000|2024-07-30 21:45:00|183484.3|183142.3|183486|183144|183486.8|183144.8|183483.2|183141.2|6
1722375910000|2024-07-30 21:45:10|183491.2|183149.2|183491|183149|183491.2|183149.2|183491|183149|3
1722375920000|2024-07-30 21:45:20|183489.6|183147.6|183490.8|183148.8|183490.8|183148.8|183489.6|183147.6|2
1722375930000|2024-07-30 21:45:30|183490.7|183148.7|183490.6|183148.6|183490.7|183148.7|183490.5|183148.5|3
1722375940000|2024-07-30 21:45:40|183490.4|183148.4|183490.4|183148.4|183490.4|183148.4|183490.4|183148.4|1
1722375950000|2024-07-30 21:45:50|183490.3|183148.3|183490.2|183148.2|183490.3|183148.3|183490.2|183148.2|2
1722375960000|2024-07-30 21:46:00|183489.8|183147.8|183488.9|183146.9|183489.8|183147.8|183488.9|183146.9|2
1722375970000|2024-07-30 21:46:10|183489.8|183147.8|183489.1|183147.1|183489.8|183147.8|183489.1|183147.1|2
1722375980000|2024-07-30 21:46:20|183489|183147|183489.6|183147.6|183489.6|183147.6|183488.8|183146.8|3
1722375990000|2024-07-30 21:46:30|183488.6|183146.6|183487.6|183145.6|183488.6|183146.6|183487.6|183145.6|3
1722376000000|2024-07-30 21:46:40|183490.8|183148.8|183488.4|183146.4|183490.8|183148.8|183488.4|183146.4|2
1722376010000|2024-07-30 21:46:50|183490.1|183148.1|183488.4|183146.4|183490.1|183148.1|183488.4|183146.4|2
1722376020000|2024-07-30 21:47:00|183488.3|183146.3|183489|183147|183489|183147|183488.3|183146.3|3
1722376030000|2024-07-30 21:47:10|183490|183148|183487.9|183145.9|183490|183148|183487.9|183145.9|2
1722376040000|2024-07-30 21:47:20|183490.5|183148.5|183487.3|183145.3|183490.5|183148.5|183487.3|183145.3|2
1722376050000|2024-07-30 21:47:30|183490.6|183148.6|183486.9|183144.9|183490.7|183148.7|183486.9|183144.9|4
1722376060000|2024-07-30 21:47:40|183490.2|183148.2|183486.5|183144.5|183490.2|183148.2|183486.5|183144.5|2
1722376070000|2024-07-30 21:47:50|183488.1|183146.1|183487.7|183145.7|183488.1|183146.1|183487.7|183145.7|2
1722376080000|2024-07-30 21:48:00|183488.3|183146.3|183488.5|183146.5|183490.2|183148.2|183488.3|183146.3|3
1722376090000|2024-07-30 21:48:10|183489.5|183147.5|183489.5|183147.5|183489.5|183147.5|183489.5|183147.5|1
1722376100000|2024-07-30 21:48:20|183489.4|183147.4|183489.4|183147.4|183489.4|183147.4|183489.4|183147.4|1
1722376110000|2024-07-30 21:48:30|183489.3|183147.3|183489.3|183147.3|183489.3|183147.3|183489.3|183147.3|1
1722376120000|2024-07-30 21:48:40|183489.4|183147.4|183489.4|183147.4|183489.4|183147.4|183489.4|183147.4|1
1722376130000|2024-07-30 21:48:50|183489.3|183147.3|183489.3|183147.3|183489.3|183147.3|183489.3|183147.3|1
1722376140000|2024-07-30 21:49:00|183489.2|183147.2|183486.5|183144.5|183489.4|183147.4|183485.9|183143.9|4
1722376150000|2024-07-30 21:49:10|183463|183121|183463|183121|183463|183121|183463|183121|1
1722376160000|2024-07-30 21:49:20|183463.2|183121.2|183463.2|183121.2|183463.2|183121.2|183463.1|183121.1|3
1722376170000|2024-07-30 21:49:30|183463.1|183121.1|183463.2|183121.2|183463.2|183121.2|183463.1|183121.1|2
1722376190000|2024-07-30 21:49:50|183463.3|183121.3|183463.3|183121.3|183463.3|183121.3|183463.3|183121.3|1
1722376200000|2024-07-30 21:50:00|183463.4|183121.4|183447.8|183105.8|183463.4|183121.4|183443.5|183101.5|4
1722376210000|2024-07-30 21:50:10|183447.9|183105.9|183465.9|183123.9|183465.9|183123.9|183447.9|183105.9|4
1722376240000|2024-07-30 21:50:40|183466|183124|183465.9|183123.9|183466|183124|183465.9|183123.9|2
1722376250000|2024-07-30 21:50:50|183466|183124|183466|183124|183466|183124|183466|183124|1
1722376260000|2024-07-30 21:51:00|183436.7|183094.7|183436.7|183094.7|183436.7|183094.7|183436.7|183094.7|1
1722376270000|2024-07-30 21:51:10|183435.9|183093.9|183467.9|183125.9|183467.9|183125.9|183435.9|183093.9|5
1722376280000|2024-07-30 21:51:20|183465|183123|183464.9|183122.9|183465|183123|183464.8|183122.8|5
1722376290000|2024-07-30 21:51:30|183464.8|183122.8|183464.7|183122.7|183464.8|183122.8|183464.7|183122.7|2
1722376300000|2024-07-30 21:51:40|183464.6|183122.6|183464.6|183122.6|183464.7|183122.7|183464.6|183122.6|3
1722376310000|2024-07-30 21:51:50|183464.5|183122.5|183464.4|183122.4|183464.5|183122.5|183464.4|183122.4|2
1722376320000|2024-07-30 21:52:00|183464.3|183122.3|183465.2|183123.2|183465.9|183123.9|183464.2|183122.2|4
1722376330000|2024-07-30 21:52:10|183465.3|183123.3|183465.3|183123.3|183465.3|183123.3|183465.3|183123.3|1
1722376340000|2024-07-30 21:52:20|183464.5|183122.5|183467|183125|183467|183125|183464.5|183122.5|4
1722376350000|2024-07-30 21:52:30|183464.2|183122.2|183464.3|183122.3|183464.4|183122.4|183464.2|183122.2|3
1722376360000|2024-07-30 21:52:40|183463.9|183121.9|183466.2|183124.2|183466.2|183124.2|183463.9|183121.9|2
1722376370000|2024-07-30 21:52:50|183466.3|183124.3|183465.7|183123.7|183466.3|183124.3|183463.6|183121.6|3
1722376380000|2024-07-30 21:53:00|183463.1|183121.1|183462.8|183120.8|183463.8|183121.8|183460.4|183118.4|5
1722376390000|2024-07-30 21:53:10|183462.2|183120.2|183462.2|183120.2|183462.2|183120.2|183462.2|183120.2|1
1722376400000|2024-07-30 21:53:20|183462.3|183120.3|183462.2|183120.2|183462.3|183120.3|183462.2|183120.2|2
1722376420000|2024-07-30 21:53:40|183462.3|183120.3|183462.3|183120.3|183462.3|183120.3|183462.3|183120.3|1
1722376430000|2024-07-30 21:53:50|183462.4|183120.4|183462.3|183120.3|183462.4|183120.4|183462.3|183120.3|2
1722376440000|2024-07-30 21:54:00|183463.5|183121.5|183465.1|183123.1|183465.1|183123.1|183463.5|183121.5|4
1722376450000|2024-07-30 21:54:10|183465.9|183123.9|183468.3|183126.3|183468.3|183126.3|183462.7|183120.7|3
1722376460000|2024-07-30 21:54:20|183468.2|183126.2|183468.1|183126.1|183468.3|183126.3|183468.1|183126.1|3
1722376470000|2024-07-30 21:54:30|183467.9|183125.9|183467.8|183125.8|183467.9|183125.9|183467.8|183125.8|2
1722376480000|2024-07-30 21:54:40|183467.7|183125.7|183470.1|183128.1|183470.1|183128.1|183467.7|183125.7|3
1722376490000|2024-07-30 21:54:50|183469.9|183127.9|183470|183128|183470|183128|183469.9|183127.9|2
1722376500000|2024-07-30 21:55:00|183469.9|183127.9|183478.6|183136.6|183478.6|183136.6|183467.3|183125.3|3
1722376510000|2024-07-30 21:55:10|183478.8|183136.8|183479.3|183137.3|183479.4|183137.4|183478.8|183136.8|5
1722376520000|2024-07-30 21:55:20|183478.9|183136.9|183479.4|183137.4|183479.5|183137.5|183478.9|183136.9|5
1722376530000|2024-07-30 21:55:30|183479.1|183137.1|183479.7|183137.7|183479.7|183137.7|183479.1|183137.1|4
1722376540000|2024-07-30 21:55:40|183479.6|183137.6|183479.8|183137.8|183479.8|183137.8|183479.4|183137.4|5
1722376550000|2024-07-30 21:55:50|183479.5|183137.5|183479.9|183137.9|183479.9|183137.9|183479.5|183137.5|3
1722376560000|2024-07-30 21:56:00|183468|183126|183478.9|183136.9|183478.9|183136.9|183464.9|183122.9|7
1722376570000|2024-07-30 21:56:10|183479.2|183137.2|183479.1|183137.1|183479.2|183137.2|183479.1|183137.1|2
1722376580000|2024-07-30 21:56:20|183478.6|183136.6|183478.9|183136.9|183478.9|183136.9|183478.6|183136.6|3
1722376590000|2024-07-30 21:56:30|183478.6|183136.6|183478.8|183136.8|183478.8|183136.8|183478.6|183136.6|2
1722376600000|2024-07-30 21:56:40|183479|183137|183467.3|183125.3|183479|183137|183467.3|183125.3|8
1722376610000|2024-07-30 21:56:50|183467.4|183125.4|183467.5|183125.5|183467.6|183125.6|183467.4|183125.4|3
1722376620000|2024-07-30 21:57:00|183467.3|183125.3|183467.5|183125.5|183467.5|183125.5|183467.3|183125.3|3
1722376630000|2024-07-30 21:57:10|183467.4|183125.4|183467.5|183125.5|183467.5|183125.5|183467.4|183125.4|2
1722376640000|2024-07-30 21:57:20|183467.4|183125.4|183468.2|183126.2|183468.5|183126.5|183467.4|183125.4|5
1722376650000|2024-07-30 21:57:30|183468.1|183126.1|183468.1|183126.1|183468.1|183126.1|183468.1|183126.1|1
1722376660000|2024-07-30 21:57:40|183475.9|183133.9|183475.9|183133.9|183475.9|183133.9|183475.9|183133.9|1
1722376680000|2024-07-30 21:58:00|183475.2|183133.2|183475.2|183133.2|183475.2|183133.2|183475.2|183133.2|1
1722376690000|2024-07-30 21:58:10|183474.9|183132.9|183477.3|183135.3|183477.3|183135.3|183474.9|183132.9|2
1722376710000|2024-07-30 21:58:30|183477|183135|183473.3|183131.3|183477|183135|183473.3|183131.3|2
1722376730000|2024-07-30 21:58:50|183472.6|183130.6|183472.6|183130.6|183472.6|183130.6|183472.6|183130.6|1
1722376740000|2024-07-30 21:59:00|183468|183126|183467.2|183125.2|183468|183126|183467.2|183125.2|2
1722376750000|2024-07-30 21:59:10|183418.3|183076.3|183418.3|183076.3|183418.3|183076.3|183418.3|183076.3|1
1722376770000|2024-07-30 21:59:30|183467|183125|183467|183125|183467|183125|183467|183125|1
1722376780000|2024-07-30 21:59:40|183466.8|183124.8|183466.8|183124.8|183466.8|183124.8|183466.8|183124.8|1
1722376790000|2024-07-30 21:59:50|183467.7|183125.7|183467.7|183125.7|183467.7|183125.7|183467.7|183125.7|1
1722376800000|2024-07-30 22:00:00|183440.4|183098.4|183448.2|183106.2|183450.2|183108.2|183381.8|183039.8|11
1722376810000|2024-07-30 22:00:10|183382.3|183040.3|183363.4|183021.4|183382.3|183040.3|183363.4|183021.4|4
1722376820000|2024-07-30 22:00:20|183577.4|183235.4|183573|183231|183577.4|183235.4|183572.6|183230.6|3
1722376830000|2024-07-30 22:00:30|183573.1|183231.1|183566.8|183224.8|183573.6|183231.6|183566.8|183224.8|6
1722376840000|2024-07-30 22:00:40|183568.1|183226.1|183597.9|183255.9|183599.3|183257.3|183568|183226|4
1722376850000|2024-07-30 22:00:50|183598.2|183256.2|183598.2|183256.2|183598.2|183256.2|183598.2|183256.2|1
1722376880000|2024-07-30 22:01:20|183518.2|183176.2|183518.2|183176.2|183518.2|183176.2|183518.2|183176.2|1
1722376890000|2024-07-30 22:01:30|183591.2|183249.2|183591.2|183249.2|183591.2|183249.2|183591.2|183249.2|1
1722376900000|2024-07-30 22:01:40|183590.1|183248.1|183590.1|183248.1|183590.1|183248.1|183590.1|183248.1|1
1722376910000|2024-07-30 22:01:50|183589.6|183247.6|183505.8|183163.8|183589.6|183247.6|183500.9|183158.9|7
1722376920000|2024-07-30 22:02:00|183505.6|183163.6|183505.6|183163.6|183505.6|183163.6|183505.6|183163.6|1
1722376930000|2024-07-30 22:02:10|183507|183165|183507|183165|183507|183165|183507|183165|1
1722376940000|2024-07-30 22:02:20|183540.9|183198.9|183540.9|183198.9|183540.9|183198.9|183540.9|183198.9|1
1722376960000|2024-07-30 22:02:40|183517|183175|183515.6|183173.6|183517|183175|183515.6|183173.6|2
1722376970000|2024-07-30 22:02:50|183545.3|183203.3|183545.3|183203.3|183545.3|183203.3|183545.3|183203.3|1
1722376980000|2024-07-30 22:03:00|183544.5|183202.5|183444.5|183102.5|183545.9|183203.9|183444.5|183102.5|7
1722376990000|2024-07-30 22:03:10|183444.2|183102.2|183449.6|183107.6|183449.6|183107.6|183444.2|183102.2|2
1722377010000|2024-07-30 22:03:30|183449.1|183107.1|183539.8|183197.8|183539.8|183197.8|183449.1|183107.1|2
1722377020000|2024-07-30 22:03:40|183539|183197|183478.8|183136.8|183539|183197|183478.8|183136.8|2
1722377030000|2024-07-30 22:03:50|183478.3|183136.3|183419.1|183077.1|183478.3|183136.3|183419.1|183077.1|3
1722377040000|2024-07-30 22:04:00|183418.5|183076.5|183482.8|183140.8|183486.6|183144.6|183418.5|183076.5|5
1722377050000|2024-07-30 22:04:10|183483.7|183141.7|183478.7|183136.7|183483.7|183141.7|183478.7|183136.7|2
1722377060000|2024-07-30 22:04:20|183478.4|183136.4|183478.4|183136.4|183478.4|183136.4|183478.4|183136.4|1
1722377070000|2024-07-30 22:04:30|183480.1|183138.1|183480.1|183138.1|183480.1|183138.1|183480.1|183138.1|1
1722377080000|2024-07-30 22:04:40|183539.2|183197.2|183539.2|183197.2|183539.2|183197.2|183539.2|183197.2|1
1722377090000|2024-07-30 22:04:50|183538.9|183196.9|183468.2|183126.2|183538.9|183196.9|183468.2|183126.2|3
1722377100000|2024-07-30 22:05:00|183468|183126|183468|183126|183468|183126|183468|183126|1
1722377110000|2024-07-30 22:05:10|183467.9|183125.9|183467.9|183125.9|183467.9|183125.9|183467.9|183125.9|1
1722377120000|2024-07-30 22:05:20|183467.7|183125.7|183537.7|183195.7|183537.7|183195.7|183467.7|183125.7|2
1722377140000|2024-07-30 22:05:40|183537.4|183195.4|183537.4|183195.4|183537.4|183195.4|183537.4|183195.4|1
1722377150000|2024-07-30 22:05:50|183537.1|183195.1|183498.4|183156.4|183537.1|183195.1|183498.4|183156.4|2
1722377160000|2024-07-30 22:06:00|183498.3|183156.3|183498.3|183156.3|183498.3|183156.3|183498.3|183156.3|1
1722377170000|2024-07-30 22:06:10|183498.1|183156.1|183498.1|183156.1|183498.1|183156.1|183498.1|183156.1|1
1722377180000|2024-07-30 22:06:20|183497.8|183155.8|183536.2|183194.2|183536.2|183194.2|183497.8|183155.8|2
1722377190000|2024-07-30 22:06:30|183535.9|183193.9|183535.9|183193.9|183535.9|183193.9|183535.9|183193.9|1
1722377200000|2024-07-30 22:06:40|183497.6|183155.6|183497.6|183155.6|183497.6|183155.6|183497.6|183155.6|1
1722377210000|2024-07-30 22:06:50|183497.5|183155.5|183497.5|183155.5|183497.5|183155.5|183497.5|183155.5|1
1722377220000|2024-07-30 22:07:00|183497.4|183155.4|183497.4|183155.4|183497.4|183155.4|183497.4|183155.4|1
1722377230000|2024-07-30 22:07:10|183497.2|183155.2|183535.3|183193.3|183535.3|183193.3|183497.2|183155.2|2
1722377240000|2024-07-30 22:07:20|183534.9|183192.9|183534.9|183192.9|183534.9|183192.9|183534.9|183192.9|1
1722377250000|2024-07-30 22:07:30|183534.7|183192.7|183534.7|183192.7|183534.7|183192.7|183534.7|183192.7|1
1722377260000|2024-07-30 22:07:40|183534.6|183192.6|183496.7|183154.7|183534.6|183192.6|183496.7|183154.7|2
1722377270000|2024-07-30 22:07:50|183496.6|183154.6|183496.6|183154.6|183496.6|183154.6|183496.6|183154.6|1
1722377290000|2024-07-30 22:08:10|183496.5|183154.5|183477.6|183135.6|183534.2|183192.2|183477.6|183135.6|3
1722377300000|2024-07-30 22:08:20|183477.5|183135.5|183477.5|183135.5|183477.5|183135.5|183477.5|183135.5|1
1722377310000|2024-07-30 22:08:30|183477.4|183135.4|183466.2|183124.2|183477.4|183135.4|183466.2|183124.2|2
1722377320000|2024-07-30 22:08:40|183466.1|183124.1|183496.2|183154.2|183496.2|183154.2|183466.1|183124.1|2
1722377330000|2024-07-30 22:08:50|183496.1|183154.1|183496.1|183154.1|183496.1|183154.1|183496.1|183154.1|1
1722377340000|2024-07-30 22:09:00|183495.9|183153.9|183533.3|183191.3|183533.3|183191.3|183495.9|183153.9|2
1722377360000|2024-07-30 22:09:20|183533.2|183191.2|183533.2|183191.2|183533.2|183191.2|183533.2|183191.2|1
1722377370000|2024-07-30 22:09:30|183533.1|183191.1|183495.7|183153.7|183533.1|183191.1|183495.7|183153.7|2
1722377380000|2024-07-30 22:09:40|183495.6|183153.6|183495.6|183153.6|183495.6|183153.6|183495.6|183153.6|1
1722377390000|2024-07-30 22:09:50|183495.5|183153.5|183495.5|183153.5|183495.5|183153.5|183495.5|183153.5|1
1722377400000|2024-07-30 22:10:00|183495.4|183153.4|183532.6|183190.6|183532.6|183190.6|183495.4|183153.4|2
1722377410000|2024-07-30 22:10:10|183532.5|183190.5|183532.5|183190.5|183532.5|183190.5|183532.5|183190.5|1
1722377420000|2024-07-30 22:10:20|183495.3|183153.3|183495.3|183153.3|183495.3|183153.3|183495.3|183153.3|1
1722377440000|2024-07-30 22:10:40|183495.2|183153.2|183495.2|183153.2|183495.2|183153.2|183495.2|183153.2|1
1722377450000|2024-07-30 22:10:50|183495.1|183153.1|183495.1|183153.1|183495.1|183153.1|183495.1|183153.1|1
1722377460000|2024-07-30 22:11:00|183532|183190|183532|183190|183532|183190|183532|183190|1
1722377480000|2024-07-30 22:11:20|183531.9|183189.9|183495|183153|183531.9|183189.9|183495|183153|2
1722377490000|2024-07-30 22:11:30|183494.9|183152.9|183494.9|183152.9|183494.9|183152.9|183494.9|183152.9|1
1722377500000|2024-07-30 22:11:40|183494.8|183152.8|183494.8|183152.8|183494.8|183152.8|183494.8|183152.8|1
1722377510000|2024-07-30 22:11:50|183494.7|183152.7|183531.6|183189.6|183531.6|183189.6|183494.7|183152.7|2
1722377530000|2024-07-30 22:12:10|183531.5|183189.5|183494.7|183152.7|183531.5|183189.5|183494.7|183152.7|2
1722377540000|2024-07-30 22:12:20|183494.6|183152.6|183494.6|183152.6|183494.6|183152.6|183463.7|183121.7|3
1722377560000|2024-07-30 22:12:40|183494.5|183152.5|183494.5|183152.5|183494.5|183152.5|183494.5|183152.5|1
1722377570000|2024-07-30 22:12:50|183531.2|183189.2|183531.2|183189.2|183531.2|183189.2|183531.2|183189.2|1
1722377590000|2024-07-30 22:13:10|183531.1|183189.1|183531.1|183189.1|183531.1|183189.1|183531.1|183189.1|1
1722377600000|2024-07-30 22:13:20|183494.4|183152.4|183494.4|183152.4|183494.4|183152.4|183494.4|183152.4|1
1722377620000|2024-07-30 22:13:40|183494.3|183152.3|183494.3|183152.3|183494.3|183152.3|183494.3|183152.3|1
1722377630000|2024-07-30 22:13:50|183494.2|183152.2|183530.8|183188.8|183530.8|183188.8|183494.2|183152.2|2
1722377650000|2024-07-30 22:14:10|183494.2|183152.2|183494.2|183152.2|183494.2|183152.2|183494.2|183152.2|1
1722377670000|2024-07-30 22:14:30|183494.1|183152.1|183494.1|183152.1|183494.1|183152.1|183494.1|183152.1|1
1722377690000|2024-07-30 22:14:50|183530.6|183188.6|183515.1|183173.1|183532.3|183190.3|183515.1|183173.1|3
1722377700000|2024-07-30 22:15:00|183500.8|183158.8|183372.8|183030.8|183500.8|183158.8|183372.8|183030.8|4
1722377710000|2024-07-30 22:15:10|183372.5|183030.5|183372.5|183030.5|183372.5|183030.5|183372.5|183030.5|1
1722377720000|2024-07-30 22:15:20|183372.2|183030.2|183372.2|183030.2|183372.2|183030.2|183372.2|183030.2|1
1722377730000|2024-07-30 22:15:30|183467.6|183125.6|183466.9|183124.9|183467.6|183125.6|183466.9|183124.9|2
1722377740000|2024-07-30 22:15:40|183466.3|183124.3|183466.3|183124.3|183466.3|183124.3|183466.3|183124.3|1
1722377750000|2024-07-30 22:15:50|183465.6|183123.6|183413.3|183071.3|183465.6|183123.6|183413.3|183071.3|2
1722377760000|2024-07-30 22:16:00|183371.4|183029.4|183369.9|183027.9|183371.4|183029.4|183369.9|183027.9|3
1722377770000|2024-07-30 22:16:10|183369.6|183027.6|183369.6|183027.6|183369.6|183027.6|183369.6|183027.6|1
1722377780000|2024-07-30 22:16:20|183369.3|183027.3|183384.5|183042.5|183384.5|183042.5|183369.3|183027.3|2
1722377790000|2024-07-30 22:16:30|183460|183118|183460|183118|183460|183118|183460|183118|1
1722377800000|2024-07-30 22:16:40|183459.4|183117.4|183459.4|183117.4|183459.4|183117.4|183459.4|183117.4|1
1722377810000|2024-07-30 22:16:50|183409.1|183067.1|183505.4|183163.4|183505.4|183163.4|183409.1|183067.1|2
1722377820000|2024-07-30 22:17:00|183505|183163|183505|183163|183505|183163|183505|183163|1
1722377830000|2024-07-30 22:17:10|183504.7|183162.7|183504.7|183162.7|183504.7|183162.7|183504.7|183162.7|1
1722377840000|2024-07-30 22:17:20|183457.1|183115.1|183457.1|183115.1|183457.1|183115.1|183457.1|183115.1|1
1722377850000|2024-07-30 22:17:30|183456.6|183114.6|183456.6|183114.6|183456.6|183114.6|183456.6|183114.6|1
1722377860000|2024-07-30 22:17:40|183456.1|183114.1|183503.3|183161.3|183503.3|183161.3|183456.1|183114.1|2
1722377870000|2024-07-30 22:17:50|183502.9|183160.9|183502.9|183160.9|183502.9|183160.9|183502.9|183160.9|1
1722377880000|2024-07-30 22:18:00|183502.6|183160.6|183502.6|183160.6|183502.6|183160.6|183502.6|183160.6|1
1722377890000|2024-07-30 22:18:10|183502.3|183160.3|183454.7|183112.7|183502.3|183160.3|183454.7|183112.7|2
1722377900000|2024-07-30 22:18:20|183454.3|183112.3|183455.1|183113.1|183455.1|183113.1|183454.3|183112.3|2
1722377910000|2024-07-30 22:18:30|183454.8|183112.8|183453.7|183111.7|183454.8|183112.8|183453.7|183111.7|2
1722377920000|2024-07-30 22:18:40|183501.1|183159.1|183500.9|183158.9|183501.1|183159.1|183500.9|183158.9|2
1722377930000|2024-07-30 22:18:50|183500.7|183158.7|183500.7|183158.7|183500.7|183158.7|183500.7|183158.7|1
1722377940000|2024-07-30 22:19:00|183500.5|183158.5|183500.5|183158.5|183500.5|183158.5|183500.5|183158.5|1
1722377950000|2024-07-30 22:19:10|183452.7|183110.7|183452.7|183110.7|183452.7|183110.7|183452.7|183110.7|1
1722377960000|2024-07-30 22:19:20|183452.1|183110.1|183452.1|183110.1|183452.1|183110.1|183452.1|183110.1|1
1722377970000|2024-07-30 22:19:30|183451.8|183109.8|183499.9|183157.9|183499.9|183157.9|183451.8|183109.8|2
1722377980000|2024-07-30 22:19:40|183499.7|183157.7|183499.7|183157.7|183499.7|183157.7|183499.7|183157.7|1
1722377990000|2024-07-30 22:19:50|183499.5|183157.5|183499.5|183157.5|183499.5|183157.5|183499.5|183157.5|1
1722378000000|2024-07-30 22:20:00|183451.3|183109.3|183451.1|183109.1|183451.3|183109.3|183451.1|183109.1|2
1722378010000|2024-07-30 22:20:10|183450.8|183108.8|183450.8|183108.8|183450.8|183108.8|183450.8|183108.8|1
1722378020000|2024-07-30 22:20:20|183450.6|183108.6|183450.6|183108.6|183450.6|183108.6|183450.6|183108.6|1
1722378030000|2024-07-30 22:20:30|183499|183157|183498.9|183156.9|183499|183157|183498.9|183156.9|2
1722378040000|2024-07-30 22:20:40|183498.8|183156.8|183498.8|183156.8|183498.8|183156.8|183498.8|183156.8|1
1722378050000|2024-07-30 22:20:50|183498.6|183156.6|183498.6|183156.6|183498.6|183156.6|183498.6|183156.6|1
1722378060000|2024-07-30 22:21:00|183449.9|183107.9|183449.7|183107.7|183449.9|183107.9|183449.7|183107.7|2
1722378070000|2024-07-30 22:21:10|183449.5|183107.5|183449.5|183107.5|183449.5|183107.5|183449.5|183107.5|1
1722378080000|2024-07-30 22:21:20|183449.3|183107.3|183402.4|183060.4|183449.3|183107.3|183402.4|183060.4|2
1722378090000|2024-07-30 22:21:30|183402.2|183060.2|183402.2|183060.2|183402.2|183060.2|183402.2|183060.2|1
1722378100000|2024-07-30 22:21:40|183402.1|183060.1|183402|183060|183402.1|183060.1|183402|183060|2
1722378110000|2024-07-30 22:21:50|183448.7|183106.7|183448.7|183106.7|183448.7|183106.7|183448.7|183106.7|1
1722378120000|2024-07-30 22:22:00|183448.6|183106.6|183448.6|183106.6|183448.6|183106.6|183448.6|183106.6|1
1722378130000|2024-07-30 22:22:10|183448.4|183106.4|183448.4|183106.4|183448.4|183106.4|183448.4|183106.4|1
1722378140000|2024-07-30 22:22:20|183401.8|183059.8|183401.7|183059.7|183401.8|183059.8|183401.7|183059.7|2
1722378150000|2024-07-30 22:22:30|183401.5|183059.5|183401.5|183059.5|183401.5|183059.5|183401.5|183059.5|1
1722378170000|2024-07-30 22:22:50|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|1
1722378180000|2024-07-30 22:23:00|183447.7|183105.7|183447.7|183105.7|183447.7|183105.7|183447.7|183105.7|1
1722378190000|2024-07-30 22:23:10|183447.5|183105.5|183497.2|183155.2|183497.2|183155.2|183447.5|183105.5|2
1722378200000|2024-07-30 22:23:20|183497.1|183155.1|183497.1|183155.1|183497.1|183155.1|183497.1|183155.1|1
1722378210000|2024-07-30 22:23:30|183497|183155|183497|183155|183497|183155|183497|183155|1
1722378220000|2024-07-30 22:23:40|183447.3|183105.3|183447.2|183105.2|183447.3|183105.3|183447.2|183105.2|2
1722378240000|2024-07-30 22:24:00|183446.9|183104.9|183446.9|183104.9|183446.9|183104.9|183446.9|183104.9|1
1722378250000|2024-07-30 22:24:10|183496.8|183154.8|183496.7|183154.7|183496.8|183154.8|183496.7|183154.7|2
1722378270000|2024-07-30 22:24:30|183496.6|183154.6|183496.6|183154.6|183496.6|183154.6|183496.6|183154.6|1
1722378280000|2024-07-30 22:24:40|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|1
1722378290000|2024-07-30 22:24:50|183446.4|183104.4|183446.4|183104.4|183446.4|183104.4|183446.4|183104.4|1
1722378300000|2024-07-30 22:25:00|183496.5|183154.5|183496.5|183154.5|183496.5|183154.5|183496.5|183154.5|1
1722378310000|2024-07-30 22:25:10|183496.4|183154.4|183496.4|183154.4|183496.4|183154.4|183496.4|183154.4|1
1722378320000|2024-07-30 22:25:20|183496.3|183154.3|183496.3|183154.3|183496.3|183154.3|183496.3|183154.3|1
1722378330000|2024-07-30 22:25:30|183446.1|183104.1|183446.1|183104.1|183446.1|183104.1|183446.1|183104.1|1
1722378350000|2024-07-30 22:25:50|183445.9|183103.9|183445.9|183103.9|183445.9|183103.9|183445.9|183103.9|1
1722378360000|2024-07-30 22:26:00|183496.2|183154.2|183496.1|183154.1|183496.2|183154.2|183496.1|183154.1|2
1722378370000|2024-07-30 22:26:10|183496|183154|183496|183154|183496|183154|183496|183154|1
1722378380000|2024-07-30 22:26:20|183496.1|183154.1|183496.1|183154.1|183496.1|183154.1|183496.1|183154.1|1
1722378390000|2024-07-30 22:26:30|183445.7|183103.7|183445.6|183103.6|183445.7|183103.7|183445.6|183103.6|2
1722378400000|2024-07-30 22:26:40|183445.5|183103.5|183445.5|183103.5|183445.5|183103.5|183445.5|183103.5|1
1722378410000|2024-07-30 22:26:50|183495.9|183153.9|183495.9|183153.9|183495.9|183153.9|183495.9|183153.9|1
1722378420000|2024-07-30 22:27:00|183417.2|183075.2|183417.2|183075.2|183417.2|183075.2|183417.2|183075.2|1
1722378430000|2024-07-30 22:27:10|183417.1|183075.1|183417.1|183075.1|183417.1|183075.1|183417.1|183075.1|1
1722378440000|2024-07-30 22:27:20|183376.9|183034.9|183376.9|183034.9|183376.9|183034.9|183376.9|183034.9|1
1722378450000|2024-07-30 22:27:30|183445.3|183103.3|183445.3|183103.3|183445.3|183103.3|183445.3|183103.3|1
1722378460000|2024-07-30 22:27:40|183445.2|183103.2|183445.2|183103.2|183445.2|183103.2|183445.2|183103.2|1
1722378470000|2024-07-30 22:27:50|183495.7|183153.7|183495.7|183153.7|183495.7|183153.7|183495.7|183153.7|1
1722378480000|2024-07-30 22:28:00|183495.6|183153.6|183495.6|183153.6|183495.6|183153.6|183495.6|183153.6|1
1722378490000|2024-07-30 22:28:10|183495.7|183153.7|183495.7|183153.7|183495.7|183153.7|183495.7|183153.7|1
1722378500000|2024-07-30 22:28:20|183445.1|183103.1|183445|183103|183445.1|183103.1|183445|183103|2
1722378520000|2024-07-30 22:28:40|183399.5|183057.5|183399.5|183057.5|183399.5|183057.5|183399.5|183057.5|1
1722378530000|2024-07-30 22:28:50|183399.4|183057.4|183495.5|183153.5|183495.5|183153.5|183399.4|183057.4|2
1722378540000|2024-07-30 22:29:00|183399.4|183057.4|183495.5|183153.5|183495.5|183153.5|183399.4|183057.4|2
1722378550000|2024-07-30 22:29:10|183444.8|183102.8|183444.8|183102.8|183444.8|183102.8|183444.8|183102.8|1
1722378570000|2024-07-30 22:29:30|183444.7|183102.7|183444.7|183102.7|183444.7|183102.7|183444.7|183102.7|1
1722378580000|2024-07-30 22:29:40|183495.4|183153.4|183495.4|183153.4|183495.4|183153.4|183495.4|183153.4|1
1722378610000|2024-07-30 22:30:10|183444.6|183102.6|183444.6|183102.6|183444.6|183102.6|183444.6|183102.6|1
1722378620000|2024-07-30 22:30:20|183444.5|183102.5|183444.5|183102.5|183444.5|183102.5|183444.5|183102.5|1
1722378630000|2024-07-30 22:30:30|183495.3|183153.3|183495.3|183153.3|183495.3|183153.3|183495.3|183153.3|1
1722378650000|2024-07-30 22:30:50|183495.2|183153.2|183495.2|183153.2|183495.2|183153.2|183495.2|183153.2|1
1722378660000|2024-07-30 22:31:00|183494.9|183152.9|183443.1|183101.1|183495.7|183153.7|183443.1|183101.1|3
1722378670000|2024-07-30 22:31:10|183442.9|183100.9|183442.8|183100.8|183442.9|183100.9|183442.8|183100.8|2
1722378680000|2024-07-30 22:31:20|183442.6|183100.6|183442.8|183100.8|183443.1|183101.1|183442.6|183100.6|3
1722378690000|2024-07-30 22:31:30|183495.2|183153.2|183485.3|183143.3|183495.2|183153.2|183485.3|183143.3|3
1722378700000|2024-07-30 22:31:40|183488.9|183146.9|183495.9|183153.9|183495.9|183153.9|183488.9|183146.9|2
1722378720000|2024-07-30 22:32:00|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|1
1722378740000|2024-07-30 22:32:20|183495.9|183153.9|183495.9|183153.9|183495.9|183153.9|183495.9|183153.9|1
1722378770000|2024-07-30 22:32:50|183445|183103|183445|183103|183445|183103|183445|183103|1
1722378800000|2024-07-30 22:33:20|183495.9|183153.9|183495.9|183153.9|183495.9|183153.9|183495.9|183153.9|1
1722378810000|2024-07-30 22:33:30|183495.8|183153.8|183495.8|183153.8|183495.8|183153.8|183495.8|183153.8|1
1722378830000|2024-07-30 22:33:50|183444.9|183102.9|183444.9|183102.9|183444.9|183102.9|183444.9|183102.9|1
1722378850000|2024-07-30 22:34:10|183495.8|183153.8|183495.8|183153.8|183495.8|183153.8|183495.8|183153.8|1
1722378860000|2024-07-30 22:34:20|183399.4|183057.4|183399.4|183057.4|183399.4|183057.4|183399.4|183057.4|1
1722378890000|2024-07-30 22:34:50|183444.9|183102.9|183444.9|183102.9|183444.9|183102.9|183444.9|183102.9|1
1722378900000|2024-07-30 22:35:00|183444.8|183102.8|183444.8|183102.8|183444.8|183102.8|183444.8|183102.8|1
1722378910000|2024-07-30 22:35:10|183399.4|183057.4|183399.4|183057.4|183399.4|183057.4|183399.4|183057.4|1
1722378940000|2024-07-30 22:35:40|183444.8|183102.8|183444.8|183102.8|183444.8|183102.8|183444.8|183102.8|1
1722378950000|2024-07-30 22:35:50|183445.3|183103.3|183443.2|183101.2|183445.3|183103.3|183443.2|183101.2|2
1722378960000|2024-07-30 22:36:00|183443.1|183101.1|183398.3|183056.3|183443.1|183101.1|183398.3|183056.3|2
1722378970000|2024-07-30 22:36:10|183398.2|183056.2|183398.2|183056.2|183398.2|183056.2|183398.2|183056.2|1
1722378980000|2024-07-30 22:36:20|183495.2|183153.2|183495.2|183153.2|183495.2|183153.2|183495.2|183153.2|1
1722378990000|2024-07-30 22:36:30|183495.1|183153.1|183442.9|183100.9|183495.1|183153.1|183442.9|183100.9|2
1722379000000|2024-07-30 22:36:40|183442.8|183100.8|183442.8|183100.8|183442.8|183100.8|183442.8|183100.8|1
1722379010000|2024-07-30 22:36:50|183442.7|183100.7|183442.7|183100.7|183442.7|183100.7|183442.7|183100.7|1
1722379020000|2024-07-30 22:37:00|183495|183153|183495|183153|183495|183153|183495|183153|1
1722379030000|2024-07-30 22:37:10|183494.9|183152.9|183494.9|183152.9|183494.9|183152.9|183494.9|183152.9|1
1722379040000|2024-07-30 22:37:20|183494.8|183152.8|183494.8|183152.8|183494.8|183152.8|183494.8|183152.8|1
1722379050000|2024-07-30 22:37:30|183442.4|183100.4|183442.4|183100.4|183442.4|183100.4|183442.4|183100.4|1
1722379060000|2024-07-30 22:37:40|183442.3|183100.3|183442.3|183100.3|183442.3|183100.3|183442.3|183100.3|1
1722379070000|2024-07-30 22:37:50|183443.3|183101.3|183494.6|183152.6|183494.6|183152.6|183443.3|183101.3|2
1722379090000|2024-07-30 22:38:10|183487.5|183145.5|183495|183153|183495|183153|183487.5|183145.5|2
1722379100000|2024-07-30 22:38:20|183445.7|183103.7|183445.7|183103.7|183445.7|183103.7|183445.7|183103.7|1
1722379130000|2024-07-30 22:38:50|183495|183153|183495|183153|183495|183153|183495|183153|1
1722379140000|2024-07-30 22:39:00|183416.9|183074.9|183416.9|183074.9|183416.9|183074.9|183416.9|183074.9|1
1722379160000|2024-07-30 22:39:20|183377.1|183035.1|183377.1|183035.1|183377.1|183035.1|183377.1|183035.1|1
1722379170000|2024-07-30 22:39:30|183445.7|183103.7|183445.7|183103.7|183445.7|183103.7|183445.7|183103.7|1
1722379180000|2024-07-30 22:39:40|183495|183153|183495|183153|183495|183153|183495|183153|1
1722379190000|2024-07-30 22:39:50|183400|183058|183400|183058|183400|183058|183400|183058|1
1722379210000|2024-07-30 22:40:10|183445.7|183103.7|183445.7|183103.7|183445.7|183103.7|183445.7|183103.7|1
1722379230000|2024-07-30 22:40:30|183438.2|183096.2|183447.4|183105.4|183447.4|183105.4|183438.2|183096.2|3
1722379240000|2024-07-30 22:40:40|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|1
1722379270000|2024-07-30 22:41:10|183447.4|183105.4|183447.4|183105.4|183447.4|183105.4|183447.4|183105.4|1
1722379290000|2024-07-30 22:41:30|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|1
1722379320000|2024-07-30 22:42:00|183447.4|183105.4|183447.4|183105.4|183447.4|183105.4|183447.4|183105.4|1
1722379350000|2024-07-30 22:42:30|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|1
1722379380000|2024-07-30 22:43:00|183447.4|183105.4|183447.4|183105.4|183447.4|183105.4|183447.4|183105.4|1
1722379400000|2024-07-30 22:43:20|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|183401.1|183059.1|1
1722379430000|2024-07-30 22:43:50|183396.3|183054.3|183447.8|183105.8|183447.8|183105.8|183396.3|183054.3|4
1722379460000|2024-07-30 22:44:20|183403.8|183061.8|183403.8|183061.8|183403.8|183061.8|183403.8|183061.8|1
1722379490000|2024-07-30 22:44:50|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|1
1722379510000|2024-07-30 22:45:10|183403.8|183061.8|183403.8|183061.8|183403.8|183061.8|183403.8|183061.8|1
1722379540000|2024-07-30 22:45:40|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|1
1722379570000|2024-07-30 22:46:10|183403.8|183061.8|183381.9|183039.9|183403.8|183061.8|183381.9|183039.9|2
1722379600000|2024-07-30 22:46:40|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|1
1722379620000|2024-07-30 22:47:00|183381.9|183039.9|183381.9|183039.9|183381.9|183039.9|183381.9|183039.9|1
1722379660000|2024-07-30 22:47:40|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|1
1722379680000|2024-07-30 22:48:00|183381.9|183039.9|183381.9|183039.9|183381.9|183039.9|183381.9|183039.9|1
1722379710000|2024-07-30 22:48:30|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|183447.8|183105.8|1
1722379730000|2024-07-30 22:48:50|183381.9|183039.9|183381.9|183039.9|183381.9|183039.9|183381.9|183039.9|1
1722379770000|2024-07-30 22:49:30|183446.8|183104.8|183446.8|183104.8|183446.8|183104.8|183446.8|183104.8|1
1722379780000|2024-07-30 22:49:40|183446.7|183104.7|183446.7|183104.7|183446.7|183104.7|183446.7|183104.7|1
1722379790000|2024-07-30 22:49:50|183381.4|183039.4|183381.4|183039.4|183381.4|183039.4|183381.4|183039.4|1
1722379830000|2024-07-30 22:50:30|183446.7|183104.7|183446.7|183104.7|183446.7|183104.7|183446.7|183104.7|1
1722379840000|2024-07-30 22:50:40|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|1
1722379880000|2024-07-30 22:51:20|183446.7|183104.7|183446.7|183104.7|183446.7|183104.7|183446.7|183104.7|1
1722379900000|2024-07-30 22:51:40|183446.6|183104.6|183381.3|183039.3|183446.6|183104.6|183381.3|183039.3|2
1722379930000|2024-07-30 22:52:10|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|1
1722379950000|2024-07-30 22:52:30|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|1
1722379990000|2024-07-30 22:53:10|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|1
1722380010000|2024-07-30 22:53:30|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|1
1722380040000|2024-07-30 22:54:00|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|1
1722380060000|2024-07-30 22:54:20|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|1
1722380100000|2024-07-30 22:55:00|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|1
1722380120000|2024-07-30 22:55:20|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|183381.3|183039.3|1
1722380150000|2024-07-30 22:55:50|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|183446.6|183104.6|1
1722380160000|2024-07-30 22:56:00|183377.5|183035.5|183342|183000|183377.5|183035.5|183342|183000|3
1722380170000|2024-07-30 22:56:10|183343.5|183001.5|183343.5|183001.5|183359.8|183017.8|183343.5|183001.5|3
1722380180000|2024-07-30 22:56:20|183323.3|182981.3|183343.9|183001.9|183343.9|183001.9|183323.3|182981.3|3
1722380190000|2024-07-30 22:56:30|183361.6|183019.6|183361.6|183019.6|183361.6|183019.6|183361.6|183019.6|1
1722380200000|2024-07-30 22:56:40|183446.3|183104.3|183446.3|183104.3|183446.3|183104.3|183446.3|183104.3|1
1722380210000|2024-07-30 22:56:50|183443|183101|183445.1|183103.1|183445.1|183103.1|183442|183100|3
1722380220000|2024-07-30 22:57:00|183376.8|183034.8|183346.6|183004.6|183376.8|183034.8|183346.6|183004.6|2
1722380250000|2024-07-30 22:57:30|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|1
1722380260000|2024-07-30 22:57:40|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|1
1722380280000|2024-07-30 22:58:00|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|1
1722380310000|2024-07-30 22:58:30|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|1
1722380330000|2024-07-30 22:58:50|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|1
1722380360000|2024-07-30 22:59:20|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|183445.1|183103.1|1
1722380390000|2024-07-30 22:59:50|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|183365.5|183023.5|1
1722380400000|2024-07-30 23:00:00|183362.8|183020.8|183366.1|183024.1|183366.1|183024.1|183362.8|183020.8|3
1722380410000|2024-07-30 23:00:10|183339.5|182997.5|183365.1|183023.1|183365.4|183023.4|183339.5|182997.5|3
1722380420000|2024-07-30 23:00:20|183365|183023|183287.4|182945.4|183365|183023|183287.2|182945.2|4
1722380430000|2024-07-30 23:00:30|183286.7|182944.7|183286.6|182944.6|183286.7|182944.7|183286.6|182944.6|2
1722380450000|2024-07-30 23:00:50|183286.5|182944.5|183398.2|183056.2|183398.2|183056.2|183286.5|182944.5|2
1722380460000|2024-07-30 23:01:00|183305.1|182963.1|183305|182963|183305.1|182963.1|183305|182963|2
1722380470000|2024-07-30 23:01:10|183304.8|182962.8|183286.3|182944.3|183304.8|182962.8|183286.3|182944.3|2
1722380480000|2024-07-30 23:01:20|183286.2|182944.2|183285.7|182943.7|183286.2|182944.2|183285.7|182943.7|2
1722380490000|2024-07-30 23:01:30|183296.8|182968.6|183296.8|182968.6|183296.8|182968.6|183296.8|182968.6|1
1722380500000|2024-07-30 23:01:40|183296.6|182968.7|183393.8|183051.8|183393.8|183051.8|183296.6|182968.7|2
1722380510000|2024-07-30 23:01:50|183393.4|183051.4|183393.4|183051.4|183393.4|183051.4|183393.4|183051.4|1
1722380520000|2024-07-30 23:02:00|183397.1|183055.1|183396.6|183054.6|183397.1|183055.1|183396.6|183054.6|2
1722380530000|2024-07-30 23:02:10|183396.2|183054.2|183293|182973.9|183396.2|183054.2|183293|182973.9|2
1722380540000|2024-07-30 23:02:20|183292.6||183292.6||183292.6||183292.6||1
1722380550000|2024-07-30 23:02:30|183292.3|182974|183292.3|182974|183292.3|182974|183292.3|182974|1
1722380560000|2024-07-30 23:02:40|183292|183052.9|183390.6|183048.6|183394.9|183052.9|183292|183048.6|3
1722380570000|2024-07-30 23:02:50|183394.5|183052.5|183388.5|183046.5|183394.5|183052.5|183388.5|183046.5|4
1722380580000|2024-07-30 23:03:00|183382.1|183040.1|183283.1|182944.7|183389.2|183047.2|183283.1|182944.7|7
1722380590000|2024-07-30 23:03:10|183282.9|182943.9|183282.4|182944.8|183282.9|182944.8|183277.1|182943.9|4
1722380610000|2024-07-30 23:03:30|183282.2|182944.9|183388.6|183046.6|183388.6|183046.6|183282.2|182944.9|3
1722380620000|2024-07-30 23:03:40|183388.2|183046.2|183388.2|183046.2|183388.2|183046.2|183388.2|183046.2|1
1722380630000|2024-07-30 23:03:50|183387.8|183045.8|183387.8|183045.8|183387.8|183045.8|183387.8|183045.8|1
1722380640000|2024-07-30 23:04:00|183387.4|183045.4|183279.3|182945.5|183387.4|183045.4|183274.8|182944.1|6
1722380650000|2024-07-30 23:04:10|183279.1||183279.1||183279.1||183279.1||1
1722380660000|2024-07-30 23:04:20|183279||183279||183279||183279||1
1722380670000|2024-07-30 23:04:30|183278.8|182978.6|183352.5|183010.5|183352.5|183010.5|183278.7|182978.6|3
1722380680000|2024-07-30 23:04:40|183352.2|183010.2|183351.9|183009.9|183352.2|183010.2|183351.9|183009.9|3
1722380690000|2024-07-30 23:04:50|183351.6|183009.6|183191.5|182983.6|183351.6|183009.6|183191.5|182983.6|3
1722380730000|2024-07-30 23:05:30|183359.5|183017.5|183360|183018|183360|183018|183359.5|183017.5|4
1722380740000|2024-07-30 23:05:40|183360.2|183018.2|183360.3|183018.3|183360.3|183018.3|183360.2|183018.2|2
1722380750000|2024-07-30 23:05:50|183360.4|183018.4|183191.5|182983.6|183360.4|183018.4|183191.5|182983.6|2
1722380780000|2024-07-30 23:06:20||182969.8||182969.8||182969.8||182969.8|1
1722380800000|2024-07-30 23:06:40||182969.7||182983.6||182983.6||182969.7|2
1722380820000|2024-07-30 23:07:00|183259.6||183259.5||183259.6||183259.5||2
1722380830000|2024-07-30 23:07:10|183259.4|183018.5|183360.4|183018.4|183360.5|183018.5|183259.4|183018.4|3
1722380840000|2024-07-30 23:07:20|183360.3|183018.3|183359.3|183017.3|183360.3|183018.3|183355.4|183013.4|3
1722380850000|2024-07-30 23:07:30|183359.5|183017.5|183359.5|183017.5|183359.5|183017.5|183359.5|183017.5|1
1722380860000|2024-07-30 23:07:40|183191.5|182983.1|183191.5|182983.1|183191.5|182983.1|183191.5|182983.1|1
1722380880000|2024-07-30 23:08:00|183220.7|182983.6|183220.7|182983.6|183220.7|182983.6|183220.7|182983.6|2
1722380890000|2024-07-30 23:08:10|183279|182982.2|183279|182982.2|183279|182982.2|183279|182982.2|1
1722380900000|2024-07-30 23:08:20||182982.3||182983.8||182990.7||182982.3|3
1722380910000|2024-07-30 23:08:30|183191.5|182983.9|183191.5|182983.6|183191.5|182983.9|183191.5|182983.6|2
1722380950000|2024-07-30 23:09:10|183350|182984.1|183349.5|183007.5|183350|183008|183349.5|182984.1|4
1722380960000|2024-07-30 23:09:20|183349.4|183007.4|183349.2|183007.2|183349.4|183007.4|183349.2|183007.2|3
1722380970000|2024-07-30 23:09:30|183348.9|183006.9|183191.5|182983.6|183348.9|183006.9|183191.5|182983.6|2
1722380980000|2024-07-30 23:09:40|183249.4||183249.3||183249.4||183249.3||2
1722380990000|2024-07-30 23:09:50|183249||183248.8||183249||183248.8||2
1722381000000|2024-07-30 23:10:00|183248.5|183002.1|183343.9|183001.9|183344.1|183002.1|183248.5|183001.9|3
1722381010000|2024-07-30 23:10:10|183343.6|183001.6|183343.2|183001.2|183343.6|183001.6|183343.2|183001.2|3
1722381020000|2024-07-30 23:10:20|183247.9|182983.6|183247.9|182983.6|183247.9|182983.6|183247.9|182983.6|1
1722381030000|2024-07-30 23:10:30|183191.5||183191.5||183191.5||183191.5||1
1722381060000|2024-07-30 23:11:00|183345.1|183003.1|183347.5|183005.5|183347.5|183005.5|183345.1|183003.1|2
1722381070000|2024-07-30 23:11:10|183347.6|183005.6|183347.6|183005.6|183347.6|183005.6|183347.6|183005.6|1
1722381080000|2024-07-30 23:11:20|183191.5|182983.6|183191.5|182983.6|183191.5|182983.6|183191.5|182983.6|1
1722381110000|2024-07-30 23:11:50||182985.3||182988.8||182988.8||182985.3|2
1722381130000|2024-07-30 23:12:10||182985.3||182985.3||182985.3||182985.3|1
1722381140000|2024-07-30 23:12:20||182985.4||182985.4||182985.4||182985.4|1
1722381160000|2024-07-30 23:12:40||182984.7||182985.3||182985.3||182984.2|3
1722381170000|2024-07-30 23:12:50||182987.8||182987.8||182987.8||182987.8|1
1722381190000|2024-07-30 23:13:10||182985||182985||182985||182985|1
1722381200000|2024-07-30 23:13:20||182984.6||182984.5||182984.6||182984.5|2
1722381220000|2024-07-30 23:13:40||182986.3||182986.3||182986.3||182986.3|1
1722381240000|2024-07-30 23:14:00||182986.4||182984.5||182986.4||182984.5|2
1722381280000|2024-07-30 23:14:40||182986.4||182986.4||182986.4||182986.4|1
1722381300000|2024-07-30 23:15:00||182990.4||182985.9||182990.4||182985.9|2
1722381330000|2024-07-30 23:15:30||182990.5||182990.5||182990.5||182990.5|1
1722381350000|2024-07-30 23:15:50||182990.6||182985.9||182990.6||182985.9|2
1722381370000|2024-07-30 23:16:10||182985.3||182985.3||182985.3||182985.3|1
1722381380000|2024-07-30 23:16:20||182985.4||182985.4||182985.4||182985.4|1
1722381390000|2024-07-30 23:16:30||182988.9||182988.9||182988.9||182988.9|1
1722381410000|2024-07-30 23:16:50|183361.1|183019.1|183191.5|182986.5|183361.1|183019.1|183191.5|182986.5|3
1722381440000|2024-07-30 23:17:20|183360.7|183018.7|183360.7|183018.7|183360.7|183018.7|183360.7|183018.7|1
1722381450000|2024-07-30 23:17:30|183360.5|183018.5|183360.5|183018.5|183360.5|183018.5|183360.5|183018.5|1
1722381460000|2024-07-30 23:17:40|183191.5|182986.5|183191.5|182986.5|183191.5|182986.5|183191.5|182986.5|1
1722381490000|2024-07-30 23:18:10||182984.3||182984.3||182984.3||182984.3|1
1722381500000|2024-07-30 23:18:20||182985.6||182985.6||182985.6||182985.6|1
1722381520000|2024-07-30 23:18:40||182984.3||182984.3||182984.3||182984.3|1
1722381550000|2024-07-30 23:19:10||182985.6||182985.6||182985.6||182985.6|1
1722381570000|2024-07-30 23:19:30||182984.3||182984.3||182984.3||182984.3|1
1722381600000|2024-07-30 23:20:00||182985.6||182985.6||182985.6||182985.6|1
1722381610000|2024-07-30 23:20:10||182975.2||182972||182975.2||182972|3
1722381630000|2024-07-30 23:20:30||182983.6||182987.7||182987.7||182983.6|2
1722381640000|2024-07-30 23:20:40||182987.9||182987.9||182987.9||182987.9|1
1722381660000|2024-07-30 23:21:00|183220.7|182996.6|183279|182996.6|183279|182996.6|183220.7|182996.6|2
1722381670000|2024-07-30 23:21:10||182999.8||182999.8||182999.8||182999.8|1
1722381680000|2024-07-30 23:21:20|183220.7|182999.9|183220.7|182989|183220.7|182999.9|183220.7|182989|2
1722381690000|2024-07-30 23:21:30|183191.5|182989.1|183191.5|182983.6|183191.5|182990|183191.5|182983.6|3
1722381710000|2024-07-30 23:21:50|183352.1|183010.1|183352|183010|183352.1|183010.1|183352|183010|2
1722381720000|2024-07-30 23:22:00|183351.8|183009.8|183351.7|183009.7|183351.8|183009.8|183351.7|183009.7|2
1722381730000|2024-07-30 23:22:10|183351.6|183009.6|183351.6|183009.6|183351.6|183009.6|183351.6|183009.6|1
1722381740000|2024-07-30 23:22:20|183351.4|183009.4|183253.3|182983.6|183351.4|183009.4|183253.3|182983.6|3
1722381750000|2024-07-30 23:22:30|183253.2||183253.2||183253.2||183253.2||1
1722381770000|2024-07-30 23:22:50|183253.1|183009|183350.9|183008.9|183351|183009|183253.1|183008.9|3
1722381780000|2024-07-30 23:23:00|183350.8|183008.8|183350.8|183008.8|183350.8|183008.8|183350.8|183008.8|1
1722381790000|2024-07-30 23:23:10|183350.7|183008.7|183252.9|182983.6|183350.7|183008.7|183252.9|182983.6|2
1722381810000|2024-07-30 23:23:30|183252.7||183252.6||183252.7||183252.6||2
1722381830000|2024-07-30 23:23:50|183350.3|183008.3|183350|183008|183350.3|183008.3|183350|183008|3
1722381850000|2024-07-30 23:24:10|183252.5|182983.6|183252.5|182983.6|183252.5|182983.6|183252.5|182983.6|1
1722381860000|2024-07-30 23:24:20|183191.5|182991|183191.5|182988.4|183191.5|182991|183191.5|182988.4|2
1722381870000|2024-07-30 23:24:30||182988.5||182988.5||182988.5||182988.5|1
1722381890000|2024-07-30 23:24:50|183159.9|183029.9|183354.9|183012.9|183360.1|183029.9|183159.9|183012.9|5
1722381900000|2024-07-30 23:25:00|183279|182987.8|183220.7|182983.6|183279|182987.8|183220.7|182983.6|2
1722381910000|2024-07-30 23:25:10|183259.5|182969.3|183260|182968.7|183260|182969.3|183259.5|182968.7|2
1722381920000|2024-07-30 23:25:20|183260.2|182968.3|183260.2|182968.3|183260.2|182968.3|183260.2|182968.3|2
1722381930000|2024-07-30 23:25:30|183253.7|182983.6|183254|182983.6|183254|182983.6|183253.7|182983.6|2
1722381940000|2024-07-30 23:25:40|183352.4|183010.4|183353.6|183011.6|183353.6|183011.6|183352.4|183010.4|3
1722381950000|2024-07-30 23:25:50|183353.9|183011.9|183354.8|183012.8|183354.8|183012.8|183353.9|183011.9|2
1722381960000|2024-07-30 23:26:00|183255.6|182983.6|183191.5|182983.6|183255.9|182983.6|183191.5|182983.6|3
1722381990000|2024-07-30 23:26:30|183354.8|183012.8|183354.8|183012.8|183354.8|183012.8|183354.8|183012.8|1
1722382000000|2024-07-30 23:26:40|183354.5|183012.5|183354.5|183012.5|183354.5|183012.5|183354.5|183012.5|1
1722382010000|2024-07-30 23:26:50|183354.4|183012.4|183255.3|182983.6|183354.4|183012.4|183255.3|182983.6|3
1722382020000|2024-07-30 23:27:00|183255.2||183255.2||183255.2||183255.2||1
1722382030000|2024-07-30 23:27:10|183255.1||183255.1||183255.1||183255.1||1
1722382040000|2024-07-30 23:27:20|183255|183011.9|183353.9|183011.9|183353.9|183011.9|183255|183011.9|2
1722382050000|2024-07-30 23:27:30|183353.8|183011.8|183353.8|183011.8|183353.8|183011.8|183353.8|183011.8|1
1722382060000|2024-07-30 23:27:40|183353.7|183011.7|183353.6|183011.6|183353.7|183011.7|183353.6|183011.6|2
1722382070000|2024-07-30 23:27:50|183254.8|182983.6|183254.8|182983.6|183254.8|182983.6|183254.8|182983.6|1
1722382090000|2024-07-30 23:28:10|183254.7||183254.7||183254.7||183254.7||1
1722382100000|2024-07-30 23:28:20|183353.4|183011.4|183353|183011|183353.4|183011.4|183353|183011|2
1722382120000|2024-07-30 23:28:40|183254.4|182983.6|183254.4|182983.6|183254.4|182983.6|183254.4|182983.6|1
1722382160000|2024-07-30 23:29:20|183353|183011|183353|183011|183353|183011|183353|183011|1
1722382180000|2024-07-30 23:29:40|183254.4|182983.6|183191.5|182983.6|183254.4|182983.6|183191.5|182983.6|2
1722382200000|2024-07-30 23:30:00|183152.5|183022.5|183237.7|183000.9|183243.6|183022.5|183152.5|183000.9|3
1722382210000|2024-07-30 23:30:10|183237.5||183237.5||183237.5||183237.5||1
1722382220000|2024-07-30 23:30:20|183237.3||183237.6||183237.6||183237.3||3
1722382230000|2024-07-30 23:30:30|183353.8|183011.8|183354.8|183012.8|183354.8|183012.8|183353.8|183011.8|3
1722382240000|2024-07-30 23:30:40|183355.1|183013.1|183355.3|183013.3|183355.3|183013.3|183355.1|183013.1|2
1722382250000|2024-07-30 23:30:50|183355.4|183013.4|183152.5|183022.5|183355.4|183022.5|183152.5|183000.9|3
1722382260000|2024-07-30 23:31:00|183237.9|183000.9|183237.9|183000.9|183237.9|183000.9|183237.9|183000.9|1
1722382270000|2024-07-30 23:31:10|183237.6||183237.1||183237.6||183237.1||3
1722382280000|2024-07-30 23:31:20|183237||183237||183237||183237||1
1722382290000|2024-07-30 23:31:30|183352.8|183010.8|183352.7|183010.7|183352.8|183010.8|183352.7|183010.7|2
1722382300000|2024-07-30 23:31:40|183353.2|183011.2|183353.2|183011.2|183353.2|183011.2|183353.2|183011.2|1
1722382310000|2024-07-30 23:31:50|183237.2|183000.9|183237.6|183000.9|183237.6|183000.9|183237.2|183000.9|3
1722382320000|2024-07-30 23:32:00|183237.7||183237.9||183237.9||183237.7||3
1722382330000|2024-07-30 23:32:10|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|1
1722382340000|2024-07-30 23:32:20|183354.4|183012.4|183354.5|183012.5|183354.5|183012.5|183354.4|183012.4|2
1722382350000|2024-07-30 23:32:30|183354.7|183012.7|183354.7|183012.7|183354.7|183012.7|183354.7|183012.7|1
1722382360000|2024-07-30 23:32:40|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|1
1722382370000|2024-07-30 23:32:50|183149.3|183019.3|183149.3|183019.3|183149.3|183019.3|183149.3|183019.3|1
1722382380000|2024-07-30 23:33:00|183209.1|182994.4|183209.1|182994.4|183209.1|182994.4|183209.1|182994.4|1
1722382390000|2024-07-30 23:33:10|183279|182994.5|183279|182979.1|183279|183000.9|183279|182979.1|3
1722382410000|2024-07-30 23:33:30||182979.2||182979.2||182979.2||182979.2|1
1722382420000|2024-07-30 23:33:40|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|1
1722382450000|2024-07-30 23:34:10|183141.7|183011.7|183141.7|183011.7|183141.7|183011.7|183141.7|183011.7|1
1722382460000|2024-07-30 23:34:20|183141.8|183011.8|183141.8|183011.8|183141.8|183011.8|183141.8|183011.8|1
1722382470000|2024-07-30 23:34:30|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|183152.5|183022.5|1
1722382500000|2024-07-30 23:35:00|183141.9|183011.9|183141.9|183011.9|183141.9|183011.9|183141.9|183011.9|1
1722382520000|2024-07-30 23:35:20|183174.1|182970.3|183159.2|183029.2|183340.9|183029.2|183141.9|182970.3|5
1722382560000|2024-07-30 23:36:00|183132.9|183002.9|183132.9|183002.9|183132.9|183002.9|183132.9|183002.9|1
1722382570000|2024-07-30 23:36:10|183327.4|182985.4|183327.3|182985.3|183327.4|182985.4|183327.3|182985.3|2
1722382580000|2024-07-30 23:36:20|183332.9|183026.2|183159.2|183029.2|183332.9|183029.2|183159.2|182985.1|3
1722382590000|2024-07-30 23:36:30|183187.6|183057.6|183187.3|183057.3|183187.6|183057.6|183187.3|183057.3|3
1722382600000|2024-07-30 23:36:40|183187.2|183057.2|183187|183057|183187.2|183057.2|183187|183057|2
1722382610000|2024-07-30 23:36:50|183186.9|183056.9|183320.6|183032.3|183322.1|183056.9|183186.9|183032.3|4
1722382620000|2024-07-30 23:37:00|183319.5||183319.2||183319.5||183319.2||2
1722382630000|2024-07-30 23:37:10|183318.3|183056.2|183186.2|183056.2|183318.3|183056.2|183186.2|183056.2|3
1722382640000|2024-07-30 23:37:20|183186.1|183056.1|183185.9|183055.9|183186.1|183056.1|183185.9|183055.9|3
1722382650000|2024-07-30 23:37:30|183185.8|183055.8|183185.7|183055.7|183185.8|183055.8|183185.7|183055.7|2
1722382660000|2024-07-30 23:37:40|183185.6|183055.6|183185.6|183055.6|183185.6|183055.6|183185.6|183055.6|1
1722382670000|2024-07-30 23:37:50|183314.5|183032.3|183313.8|183032.3|183314.5|183032.3|183313.8|183032.3|2
1722382680000|2024-07-30 23:38:00|183313.3||183312.8||183313.3||183312.8||3
1722382690000|2024-07-30 23:38:10|183185.3|183055.3|183185.3|183055.3|183185.3|183055.3|183185.3|183055.3|1
1722382700000|2024-07-30 23:38:20|183185.2|183055.2|183185.1|183055.1|183185.2|183055.2|183185.1|183055.1|2
1722382710000|2024-07-30 23:38:30|183184.5|183054.5|183184.5|183054.5|183184.5|183054.5|183184.5|183054.5|1
1722382720000|2024-07-30 23:38:40|183307.9|183032.3|183307.9|183032.3|183307.9|183032.3|183307.9|183032.3|1
1722382740000|2024-07-30 23:39:00|183308|183054.5|183184.6|183054.6|183308|183054.6|183184.5|183054.5|3
1722382750000|2024-07-30 23:39:10|183184.7|183054.7|183184.7|183054.7|183184.7|183054.7|183184.7|183054.7|1
1722382760000|2024-07-30 23:39:20|183311.2|183094.2|183311.2|183094.2|183311.2|183094.2|183311.2|183094.2|1
1722382770000|2024-07-30 23:39:30|183165.8|182924.2|183184.8|183054.8|183311.2|183094.2|183165.8|182924.2|5
1722382780000|2024-07-30 23:39:40|183184.9|183054.9|183185.3|183055.3|183185.3|183055.3|183184.9|183054.9|2
1722382790000|2024-07-30 23:39:50|183185.6|183055.6|183185.8|183055.8|183185.8|183055.8|183185.6|183055.6|2
1722382800000|2024-07-30 23:40:00|183315.8|183032.3|183318.5|183032.3|183318.5|183032.3|183315.8|183032.3|2
1722382810000|2024-07-30 23:40:10|183319.5||183319.5||183319.5||183319.5||1
1722382820000|2024-07-30 23:40:20|183159.2|183029.2|183159.2|183029.2|183159.2|183029.2|183159.2|183029.2|1
1722382850000|2024-07-30 23:40:50|183325.4|183032.3|183325.4|183032.3|183325.4|183032.3|183325.4|183032.3|1
1722382860000|2024-07-30 23:41:00|183326.8||183325.2||183326.8||183325.2||3
1722382870000|2024-07-30 23:41:10|183324.7||183323.5||183324.7||183323.5||3
1722382880000|2024-07-30 23:41:20|183159.2|183029.2|183159.2|183029.2|183159.2|183029.2|183159.2|183029.2|1
1722382890000|2024-07-30 23:41:30|183186.8|183056.8|183186.7|183056.7|183186.8|183056.8|183186.7|183056.7|2
1722382900000|2024-07-30 23:41:40|183186.6|183056.6|183186.5|183056.5|183186.6|183056.6|183186.5|183056.5|2
1722382910000|2024-07-30 23:41:50|183319.6|183032.3|183318.9|183032.3|183319.6|183032.3|183318.9|183032.3|3
1722382920000|2024-07-30 23:42:00|183319.1||183319.1||183319.1||183319.1||1
1722382930000|2024-07-30 23:42:10|183319.5|183056.5|183186.4|183056.4|183319.5|183056.5|183186.4|183056.4|3
1722382940000|2024-07-30 23:42:20|183186.3|183056.3|183186.2|183056.2|183186.3|183056.3|183186.2|183056.2|2
1722382950000|2024-07-30 23:42:30|183186|183056|183185.9|183055.9|183186|183056|183185.9|183055.9|2
1722382960000|2024-07-30 23:42:40|183185.7|183055.7|183275.8|182933.8|183275.8|183055.7|183185.6|182933.8|3
1722382970000|2024-07-30 23:42:50|183278.8|182936.8|183278.5|182936.5|183278.8|182936.8|183278.3|182936.3|3
1722382980000|2024-07-30 23:43:00|183279|183024.3|183279|183024.4|183279|183024.4|183279|183024.3|2
1722382990000|2024-07-30 23:43:10|183157.9|183027.9|183157.9|183027.9|183157.9|183027.9|183157.9|183027.9|1
1722383020000|2024-07-30 23:43:40|183158|183028|183155.5|183025.5|183158|183028|183155.5|183025.5|2
1722383040000|2024-07-30 23:44:00|183155.6|183025.6|183158|183028|183158|183028|183155.6|183025.6|2
1722383070000|2024-07-30 23:44:30|183158.1|183028.1|183338.5|183025.4|183338.5|183028.1|183155.8|183025.4|3
1722383090000|2024-07-30 23:44:50|183337.2|183025.5|183337.2|183025.5|183337.2|183025.5|183337.2|183025.5|1
1722383100000|2024-07-30 23:45:00|183336|183025.6|183158.1|183028.1|183336|183028.1|183158.1|183025.6|2
1722383120000|2024-07-30 23:45:20|183187.7|183057.7|183187.7|183057.7|183187.7|183057.7|183187.7|183057.7|1
1722383130000|2024-07-30 23:45:30|183187.5|183057.5|183328.2|183028.8|183328.2|183057.5|183187.5|183028.8|2
1722383140000|2024-07-30 23:45:40|183327|183028.9|183325.8|183029|183327|183029|183325.8|183028.9|2
1722383150000|2024-07-30 23:45:50|183188.2|183058.2|183188.2|183058.2|183188.2|183058.2|183188.2|183058.2|1
1722383160000|2024-07-30 23:46:00|183188|183058|183223.1|183093.1|183223.1|183093.1|183188|183058|7
1722383170000|2024-07-30 23:46:10|183223.5|183093.5|183223.9|183093.9|183223.9|183093.9|183223.5|183093.5|2
1722383180000|2024-07-30 23:46:20|183217.6|183087.6|183217.6|183087.6|183217.6|183087.6|183217.6|183087.6|1
1722383190000|2024-07-30 23:46:30|183204.1|183074.1|183204.1|183074.1|183204.1|183074.1|183204.1|183074.1|1
1722383200000|2024-07-30 23:46:40|183204.6|183074.6|183204.6|183074.6|183204.6|183074.6|183204.6|183074.6|1
1722383220000|2024-07-30 23:47:00|183211.9|183081.9|183208|183078|183212.8|183082.8|183204.6|183074.6|11
1722383230000|2024-07-30 23:47:10|183208.3|183078.3|183207.9|183077.9|183208.3|183078.3|183207.9|183077.9|3
1722383240000|2024-07-30 23:47:20|183207.8|183077.8|183208.1|183078.1|183208.1|183078.1|183207.8|183077.8|5
1722383250000|2024-07-30 23:47:30|183208.3|183078.3|183207.9|183077.9|183208.3|183078.3|183207.9|183077.9|4
1722383260000|2024-07-30 23:47:40|183280.2|183061.8|183252.2|183122.2|183280.2|183122.2|183252.2|183061.8|2
1722383270000|2024-07-30 23:47:50|183253|183123|183253.9|183123.9|183253.9|183123.9|183253|183123|2
1722383280000|2024-07-30 23:48:00|183254.5|183124.5|183215.7|183085.7|183254.5|183124.5|183215.2|183085.2|6
1722383290000|2024-07-30 23:48:10|183215.8|183085.8|183215.7|183085.7|183216|183086|183215.7|183085.7|5
1722383300000|2024-07-30 23:48:20|183215.8|183085.8|183215.7|183085.7|183215.8|183085.8|183215.7|183085.7|2
1722383310000|2024-07-30 23:48:30|183215.5|183085.5|183229.8|183099.8|183233|183103|183215.5|183085.5|4
1722383330000|2024-07-30 23:48:50|183212.4|183082.4|183212.7|183082.7|183212.7|183082.7|183212.4|183082.4|3
1722383350000|2024-07-30 23:49:10|183209.3|183079.3|183212.7|183082.7|183212.7|183082.7|183209.3|183079.3|4
1722383360000|2024-07-30 23:49:20|183212.6|183082.6|183213.4|183083.4|183221.5|183091.5|183212.6|183082.6|9
1722383370000|2024-07-30 23:49:30|183213.5|183083.5|183213.5|183083.5|183213.5|183083.5|183213.5|183083.5|1
1722383390000|2024-07-30 23:49:50|183222.4|183092.4|183224|183094|183224|183094|183222.4|183092.4|3
1722383400000|2024-07-30 23:50:00|183222.5|183092.5|183202.3|183072.3|183252.9|183122.9|183199|183069|9
1722383410000|2024-07-30 23:50:10|183202.5|183072.5|183202.5|183072.5|183202.5|183072.5|183202.5|183072.5|1
1722383430000|2024-07-30 23:50:30|183213.8|183083.8|183213.8|183083.8|183213.8|183083.8|183213.8|183083.8|1
1722383440000|2024-07-30 23:50:40|183213.7|183083.7|183213.7|183083.7|183213.7|183083.7|183213.7|183083.7|1
1722383450000|2024-07-30 23:50:50|183230.8|183100.8|183196.4|183066.4|183230.8|183100.8|183196.4|183066.4|3
1722383460000|2024-07-30 23:51:00|183204.4|183074.4|183196.4|183066.4|183204.4|183074.4|183196.4|183066.4|2
1722383480000|2024-07-30 23:51:20|183219.9|183089.9|183219.9|183089.9|183219.9|183089.9|183219.9|183089.9|1
1722383490000|2024-07-30 23:51:30|183219.8|183089.8|183219.8|183089.8|183219.8|183089.8|183219.8|183089.8|1
1722383500000|2024-07-30 23:51:40|183219.7|183089.7|183230|183100|183230|183100|183219.6|183089.6|3
1722383510000|2024-07-30 23:51:50|183230.2|183100.2|183196.4|183066.4|183230.2|183100.2|183196.4|183066.4|2
1722383540000|2024-07-30 23:52:20|183208.9|183078.9|183208.9|183078.9|183208.9|183078.9|183208.9|183078.9|1
1722383560000|2024-07-30 23:52:40|183195.7|183065.7|183195.7|183065.7|183195.7|183065.7|183195.7|183065.7|1
1722383570000|2024-07-30 23:52:50|183200|183070|183200|183070|183200|183070|183200|183070|1
1722383580000|2024-07-30 23:53:00|183200.2|183070.2|183199.9|183069.9|183200.2|183070.2|183199.9|183069.9|2
1722383590000|2024-07-30 23:53:10|183195.7|183065.7|183199.9|183069.9|183199.9|183069.9|183195.7|183065.7|2
1722383600000|2024-07-30 23:53:20|183208.2|183078.2|183208.2|183078.2|183208.2|183078.2|183208.2|183078.2|1
1722383620000|2024-07-30 23:53:40|183199.6|183069.6|183199.6|183069.6|183199.6|183069.6|183199.6|183069.6|1
1722383650000|2024-07-30 23:54:10|183208|183078|183208|183078|183208|183078|183208|183078|1
1722383670000|2024-07-30 23:54:30|183199.6|183069.6|183199.6|183069.6|183199.6|183069.6|183199.6|183069.6|1
1722383710000|2024-07-30 23:55:10|183208|183078|183208|183078|183208|183078|183208|183078|1
1722383720000|2024-07-30 23:55:20|183208.1|183078.1|183210.5|183080.5|183210.5|183080.5|183208.1|183078.1|3
1722383730000|2024-07-30 23:55:30|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|1
1722383760000|2024-07-30 23:56:00|183210.6|183080.6|183210.6|183080.6|183210.6|183080.6|183210.6|183080.6|1
1722383780000|2024-07-30 23:56:20|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|1
1722383800000|2024-07-30 23:56:40|183195.4|183065.4|183195.4|183065.4|183195.4|183065.4|183195.4|183065.4|1
1722383810000|2024-07-30 23:56:50|183200.1|183070.1|183200.1|183070.1|183200.1|183070.1|183200.1|183070.1|1
1722383820000|2024-07-30 23:57:00|183209|183079|183209|183079|183209|183079|183209|183079|1
1722383840000|2024-07-30 23:57:20|183200|183070|183200|183070|183200|183070|183200|183070|1
1722383870000|2024-07-30 23:57:50|183209|183079|183208.5|183078.5|183211.5|183081.5|183208.5|183078.5|3
1722383880000|2024-07-30 23:58:00|183210.1|183080.1|183229.9|183099.9|183229.9|183099.9|183210.1|183080.1|2
1722383890000|2024-07-30 23:58:10|183230|183100|183204.7|183074.7|183230|183100|183204.7|183074.7|3
1722383900000|2024-07-30 23:58:20|183204.6|183074.6|183204.7|183074.7|183204.8|183074.8|183204.6|183074.6|4
1722383910000|2024-07-30 23:58:30|183199.5|183069.5|183204.1|183074.1|183204.1|183074.1|183199.5|183069.5|3
1722383920000|2024-07-30 23:58:40|183199.4|183069.4|183199.4|183069.4|183199.4|183069.4|183199.4|183069.4|1
1722383930000|2024-07-30 23:58:50|183207.4|183077.4|183207.4|183077.4|183207.4|183077.4|183207.4|183077.4|1
1722383940000|2024-07-30 23:59:00|183206.7|183076.7|183228|183098|183228|183098|183206.7|183076.7|2
1722383950000|2024-07-30 23:59:10|183203.9|183073.9|183203.9|183073.9|183203.9|183073.9|183203.9|183073.9|1
1722383970000|2024-07-30 23:59:30|183204|183074|183199.2|183069.2|183204|183074|183199.2|183069.2|2
1722383980000|2024-07-30 23:59:40|183206.7|183076.7|183206.7|183076.7|183206.7|183076.7|183206.7|183076.7|1
1722384000000|2024-07-31 00:00:00|183209.4|183079.4|183231.5|183101.5|183234.3|183104.3|183209.4|183079.4|8
1722384010000|2024-07-31 00:00:10|183232.3|183102.3|183230.9|183100.9|183233.3|183103.3|183230.6|183100.6|7
1722384020000|2024-07-31 00:00:20|183231.9|183101.9|183233.5|183103.5|183233.6|183103.6|183231.9|183101.9|6
1722384030000|2024-07-31 00:00:30|183233.6|183103.6|183233.4|183103.4|183233.6|183103.6|183233.4|183103.4|2
1722384040000|2024-07-31 00:00:40|183233.1|183103.1|183267.3|183137.3|183290.6|183137.3|183233.1|183081.6|5
1722384050000|2024-07-31 00:00:50|183267.7|183137.7|183267.8|183137.8|183267.8|183137.8|183267.7|183137.7|2
1722384060000|2024-07-31 00:01:00|183222.6|183092.6|183222.6|183092.6|183222.6|183092.6|183222.6|183092.6|1
1722384080000|2024-07-31 00:01:20|183225.3|183095.3|183222.6|183092.6|183225.3|183095.3|183222.6|183092.6|2
1722384090000|2024-07-31 00:01:30|183229.4|183099.4|183229.4|183099.4|183229.4|183099.4|183229.4|183099.4|1
1722384100000|2024-07-31 00:01:40|183230.4|183100.4|183230.4|183100.4|183230.4|183100.4|183230.4|183100.4|1
1722384110000|2024-07-31 00:01:50|183231.5|183101.5|183226.1|183096.1|183231.5|183101.5|183226.1|183096.1|3
1722384120000|2024-07-31 00:02:00|183226.3|183096.3|183226.3|183096.3|183226.3|183096.3|183226.3|183096.3|1
1722384140000|2024-07-31 00:02:20|183232|183102|183232|183102|183232|183102|183232|183102|1
1722384170000|2024-07-31 00:02:50|183226.2|183096.2|183226.2|183096.2|183226.2|183096.2|183226.2|183096.2|1
1722384200000|2024-07-31 00:03:20|183231.9|183101.9|183231.9|183101.9|183231.9|183101.9|183231.9|183101.9|1
1722384220000|2024-07-31 00:03:40|183226.1|183096.1|183226.1|183096.1|183226.1|183096.1|183226.1|183096.1|1
1722384250000|2024-07-31 00:04:10|183231.9|183101.9|183231.9|183101.9|183231.9|183101.9|183231.9|183101.9|1
1722384280000|2024-07-31 00:04:40|183225.9|183095.9|183225.9|183095.9|183225.9|183095.9|183225.9|183095.9|1
1722384300000|2024-07-31 00:05:00|183231.3|183101.3|183230.8|183100.8|183231.3|183101.3|183230.7|183100.7|5
1722384310000|2024-07-31 00:05:10|183230.7|183100.7|183295.3|183088.5|183295.3|183100.7|183230.7|183088.5|3
1722384320000|2024-07-31 00:05:20|183295.5|183088.4|183295.7|183090.6|183295.7|183090.6|183295.5|183088.4|4
1722384330000|2024-07-31 00:05:30|183270.7|183140.7|183230.1|183100.1|183270.7|183140.7|183230.1|183100.1|4
1722384340000|2024-07-31 00:05:40|183230|183100|183230|183100|183230|183100|183230|183100|1
1722384360000|2024-07-31 00:06:00|183230.2|183100.2|183233.4|183103.4|183233.4|183103.4|183229.4|183099.4|5
1722384390000|2024-07-31 00:06:30|183229|183099|183229|183099|183229|183099|183229|183099|1
1722384400000|2024-07-31 00:06:40|183229.2|183099.2|183229.5|183099.5|183229.5|183099.5|183228.8|183098.8|4
1722384410000|2024-07-31 00:06:50|183229.2|183099.2|183229.7|183099.7|183229.7|183099.7|183229.2|183099.2|4
1722384420000|2024-07-31 00:07:00|183235.1|183105.1|183234.2|183104.2|183235.1|183105.1|183234.2|183104.2|2
1722384440000|2024-07-31 00:07:20|183233.2|183103.2|183228.3|183098.3|183233.2|183103.2|183228.3|183098.3|4
1722384450000|2024-07-31 00:07:30|183228.6|183098.6|183229.1|183099.1|183229.1|183099.1|183228.6|183098.6|3
1722384460000|2024-07-31 00:07:40|183230.3|183100.3|183229.2|183099.2|183230.3|183100.3|183229.2|183099.2|2
1722384480000|2024-07-31 00:08:00|183234|183104|183233.1|183103.1|183234|183104|183233.1|183103.1|2
1722384490000|2024-07-31 00:08:10|183232.6|183102.6|183232.6|183102.6|183232.6|183102.6|183232.6|183102.6|1
1722384500000|2024-07-31 00:08:20|183234.5|183104.5|183230.5|183100.5|183234.5|183104.5|183230.5|183100.5|4
1722384510000|2024-07-31 00:08:30|183230.7|183100.7|183230.7|183100.7|183230.7|183100.7|183230.7|183100.7|1
1722384530000|2024-07-31 00:08:50|183231|183101|183237.4|183107.4|183237.9|183107.9|183231|183101|9
1722384540000|2024-07-31 00:09:00|183236.3|183106.3|183237.5|183107.5|183237.5|183107.5|183236.3|183106.3|2
1722384550000|2024-07-31 00:09:10|183237|183107|183232.4|183102.4|183238.5|183108.5|183232.4|183102.4|9
1722384560000|2024-07-31 00:09:20|183232.8|183102.8|183232.2|183102.2|183233.1|183103.1|183232.2|183102.2|7
1722384570000|2024-07-31 00:09:30|183231.8|183101.8|183232.5|183102.5|183232.5|183102.5|183231.8|183101.8|3
1722384580000|2024-07-31 00:09:40|183232.1|183102.1|183237.5|183107.5|183237.5|183107.5|183232.1|183102.1|3
1722384590000|2024-07-31 00:09:50|183236.7|183106.7|183229.7|183099.7|183238.8|183108.8|183229.5|183099.5|6
1722384600000|2024-07-31 00:10:00|183234.2|183104.2|183233.7|183103.7|183234.3|183104.3|183233.4|183103.4|12
1722384610000|2024-07-31 00:10:10|183233.9|183103.9|183371.8|183241.8|183371.8|183241.8|183233.9|183103.9|12
1722384620000|2024-07-31 00:10:20|183367.3|183237.3|183357.6|183227.6|183375.5|183245.5|183357.5|183227.5|7
1722384630000|2024-07-31 00:10:30|183358.4|183228.4|183358.4|183228.4|183358.4|183228.4|183358.4|183228.4|1
1722384640000|2024-07-31 00:10:40|183364.1|183234.1|183364.1|183234.1|183364.1|183234.1|183364.1|183234.1|1
1722384650000|2024-07-31 00:10:50|183395.6|183265.6|183410.3|183280.3|183410.3|183280.3|183395.6|183265.6|2
1722384660000|2024-07-31 00:11:00|183410.2|183280.2|183395.1|183265.1|183410.2|183280.2|183389.3|183259.3|4
1722384670000|2024-07-31 00:11:10|183395|183265|183349.8|183219.8|183395|183265|183349.8|183219.8|7
1722384690000|2024-07-31 00:11:30|183349.5|183219.5|183349.7|183219.7|183349.7|183219.7|183349.5|183219.5|2
1722384700000|2024-07-31 00:11:40|183363.7|183233.7|183363.7|183233.7|183363.7|183233.7|183363.7|183233.7|1
1722384710000|2024-07-31 00:11:50|183362.6|183232.6|183373.9|183243.9|183373.9|183243.9|183362.6|183232.6|3
1722384730000|2024-07-31 00:12:10|183346.9|183216.9|183348|183218|183355.9|183225.9|183346.9|183216.9|6
1722384740000|2024-07-31 00:12:20|183351.1|183221.1|183351.2|183221.2|183351.2|183221.2|183351.1|183221.1|2
1722384750000|2024-07-31 00:12:30|183351.1|183221.1|183351.2|183221.2|183351.2|183221.2|183351.1|183221.1|2
1722384760000|2024-07-31 00:12:40|183363.5|183233.5|183363.5|183233.5|183363.5|183233.5|183363.5|183233.5|1
1722384770000|2024-07-31 00:12:50|183363.6|183233.6|183375.4|183245.4|183375.4|183245.4|183363.6|183233.6|2
1722384790000|2024-07-31 00:13:10|183376.1|183246.1|183347.8|183217.8|183376.1|183246.1|183347.8|183217.8|2
1722384820000|2024-07-31 00:13:40|183348.8|183218.8|183348.8|183218.8|183348.8|183218.8|183348.8|183218.8|1
1722384840000|2024-07-31 00:14:00|183348.9|183218.9|183349.6|183219.6|183349.6|183219.6|183348.9|183218.9|2
1722384870000|2024-07-31 00:14:30|183349.8|183219.8|183350.5|183220.5|183350.5|183220.5|183349.8|183219.8|2
1722384900000|2024-07-31 00:15:00|183348.6|183218.6|183349|183219|183349|183219|183348.6|183218.6|2
1722384910000|2024-07-31 00:15:10|183348|183218|183339.4|183209.4|183348|183218|183336|183206|15
1722384920000|2024-07-31 00:15:20|183339.2|183209.2|183306.7|183176.7|183339.2|183209.2|183297.8|183167.8|14
1722384930000|2024-07-31 00:15:30|183307.3|183177.3|183307.6|183177.6|183307.6|183177.6|183307.3|183177.3|4
1722384940000|2024-07-31 00:15:40|183307.5|183177.5|183307.7|183177.7|183307.7|183177.7|183307.5|183177.5|2
1722384950000|2024-07-31 00:15:50|183320.2|183190.2|183321.7|183191.7|183321.7|183191.7|183320.2|183190.2|2
1722384960000|2024-07-31 00:16:00|183322.3|183192.3|183322.3|183192.3|183322.3|183192.3|183322.3|183192.3|1
1722384970000|2024-07-31 00:16:10|183322.4|183192.4|183313.7|183183.7|183336.8|183206.8|183313.7|183183.7|3
1722385010000|2024-07-31 00:16:50|183316.8|183186.8|183316.8|183186.8|183316.8|183186.8|183316.8|183186.8|1
1722385030000|2024-07-31 00:17:10|183317.5|183187.5|183311.6|183181.6|183345.4|183215.4|183311.6|183181.6|8
1722385040000|2024-07-31 00:17:20|183311.4|183181.4|183311.4|183181.4|183311.4|183181.4|183311.4|183181.4|1
1722385050000|2024-07-31 00:17:30|183311.5|183181.5|183311.5|183181.5|183311.5|183181.5|183311.5|183181.5|1
1722385060000|2024-07-31 00:17:40|183311.3|183181.3|183311.3|183181.3|183311.3|183181.3|183311.3|183181.3|1
1722385070000|2024-07-31 00:17:50|183309.2|183179.2|183309.2|183179.2|183309.2|183179.2|183309.2|183179.2|1
1722385080000|2024-07-31 00:18:00|183317.9|183187.9|183310.6|183180.6|183349.4|183219.4|183310.6|183180.6|3
1722385090000|2024-07-31 00:18:10|183321.3|183191.3|183321.3|183191.3|183321.3|183191.3|183321.3|183191.3|1
1722385100000|2024-07-31 00:18:20|183311.4|183181.4|183311.4|183181.4|183311.5|183181.5|183311.4|183181.4|3
1722385110000|2024-07-31 00:18:30|183311.5|183181.5|183311.4|183181.4|183311.5|183181.5|183311.4|183181.4|2
1722385120000|2024-07-31 00:18:40|183357.9|183146.3|183334.4|183204.4|183357.9|183204.7|183334.4|183146.3|6
1722385140000|2024-07-31 00:19:00|183340.8|183210.8|183311.3|183181.3|183340.8|183210.8|183311.3|183181.3|9
1722385160000|2024-07-31 00:19:20|183311.6|183181.6|183311.6|183181.6|183311.6|183181.6|183311.6|183181.6|1
1722385170000|2024-07-31 00:19:30|183310.8|183180.8|183311.9|183181.9|183311.9|183181.9|183310.8|183180.8|2
1722385190000|2024-07-31 00:19:50|183312.2|183182.2|183311.7|183181.7|183312.2|183182.2|183311.5|183181.5|3
1722385200000|2024-07-31 00:20:00|183311.9|183181.9|183312.2|183182.2|183312.3|183182.3|183311.9|183181.9|4
1722385210000|2024-07-31 00:20:10|183312.6|183182.6|183312|183182|183312.6|183182.6|183312|183182|2
1722385230000|2024-07-31 00:20:30|183311.3|183181.3|183311.3|183181.3|183311.3|183181.3|183311.3|183181.3|1
1722385240000|2024-07-31 00:20:40|183311.1|183181.1|183311.3|183181.3|183312.1|183182.1|183311.1|183181.1|3
1722385250000|2024-07-31 00:20:50|183314.9|183184.9|183312|183182|183314.9|183184.9|183311.7|183181.7|7
1722385280000|2024-07-31 00:21:20|183313.7|183183.7|183313.7|183183.7|183313.7|183183.7|183313.7|183183.7|1
1722385300000|2024-07-31 00:21:40|183311.9|183181.9|183313.5|183183.5|183314.1|183184.1|183311.9|183181.9|3
1722385310000|2024-07-31 00:21:50|183313.3|183183.3|183313.4|183183.4|183313.4|183183.4|183313.3|183183.3|2
1722385320000|2024-07-31 00:22:00|183313.6|183183.6|183313.6|183183.6|183313.6|183183.6|183313.6|183183.6|1
1722385330000|2024-07-31 00:22:10|183315|183185|183315|183185|183315|183185|183315|183185|1
1722385340000|2024-07-31 00:22:20|183321.9|183191.9|183321.9|183191.9|183321.9|183191.9|183321.9|183191.9|1
1722385350000|2024-07-31 00:22:30|183321.4|183191.4|183322.3|183192.3|183322.3|183192.3|183321.2|183191.2|5
1722385370000|2024-07-31 00:22:50|183339.9|183209.9|183339|183209|183372|183210.6|183337.9|183165.4|13
1722385390000|2024-07-31 00:23:10|183358.1|183154.7|183358.1|183154.7|183358.1|183154.7|183358.1|183154.7|1
1722385400000|2024-07-31 00:23:20|183322.1|183192.1|183322.1|183192.1|183322.1|183192.1|183322.1|183192.1|1
1722385410000|2024-07-31 00:23:30|183322.3|183192.3|183322.3|183192.3|183322.3|183192.3|183322.3|183192.3|1
1722385420000|2024-07-31 00:23:40|183322|183192|183340.1|183210.1|183340.2|183210.2|183321.7|183191.7|6
1722385430000|2024-07-31 00:23:50|183341.2|183211.2|183340.2|183210.2|183341.2|183211.2|183339.9|183209.9|5
1722385440000|2024-07-31 00:24:00|183339.9|183209.9|183339.5|183209.5|183340.9|183210.9|183339.5|183209.5|7
1722385450000|2024-07-31 00:24:10|183320.8|183190.8|183320.3|183190.3|183320.8|183190.8|183320.3|183190.3|2
1722385460000|2024-07-31 00:24:20|183320.5|183190.5|183320.3|183190.3|183320.5|183190.5|183320.2|183190.2|5
1722385470000|2024-07-31 00:24:30|183320.2|183190.2|183320.9|183190.9|183320.9|183190.9|183320.2|183190.2|2
1722385480000|2024-07-31 00:24:40|183321|183191|183320.5|183190.5|183321|183191|183320.5|183190.5|2
1722385490000|2024-07-31 00:24:50|183339.2|183209.2|183339.2|183209.2|183339.2|183209.2|183339.2|183209.2|1
1722385510000|2024-07-31 00:25:10|183320.6|183190.6|183320.6|183190.6|183320.6|183190.6|183320.6|183190.6|1
1722385540000|2024-07-31 00:25:40|183339.2|183209.2|183339.2|183209.2|183339.2|183209.2|183339.2|183209.2|1
1722385560000|2024-07-31 00:26:00|183338.2|183208.2|183321.5|183191.5|183338.2|183208.2|183321.5|183191.5|2
1722385600000|2024-07-31 00:26:40|183339|183209|183339|183209|183339|183209|183339|183209|1
1722385610000|2024-07-31 00:26:50|183338.8|183208.8|183338.8|183208.8|183338.8|183208.8|183338.8|183208.8|1
1722385620000|2024-07-31 00:27:00|183321.4|183191.4|183321.4|183191.4|183321.4|183191.4|183321.4|183191.4|1
1722385650000|2024-07-31 00:27:30|183338.7|183208.7|183339.4|183209.4|183339.7|183209.7|183338.7|183208.7|4
1722385670000|2024-07-31 00:27:50|183339.5|183209.5|183320.7|183190.7|183340.3|183210.3|183320.7|183190.7|4
1722385680000|2024-07-31 00:28:00|183320.5|183190.5|183320.5|183190.5|183320.9|183190.9|183320.1|183190.1|10
1722385690000|2024-07-31 00:28:10|183320.4|183190.4|183320.4|183190.4|183320.4|183190.4|183320.4|183190.4|1
1722385700000|2024-07-31 00:28:20|183338.3|183208.3|183338.3|183208.3|183338.3|183208.3|183338.3|183208.3|1
1722385710000|2024-07-31 00:28:30|183338.7|183208.7|183338.7|183208.7|183338.7|183208.7|183338.7|183208.7|1
1722385730000|2024-07-31 00:28:50|183320.5|183190.5|183320.5|183190.5|183320.5|183190.5|183320.5|183190.5|1
1722385760000|2024-07-31 00:29:20|183338.6|183208.6|183338.6|183208.6|183338.6|183208.6|183338.6|183208.6|1
1722385770000|2024-07-31 00:29:30|183338.7|183208.7|183338.7|183208.7|183338.7|183208.7|183338.7|183208.7|1
1722385780000|2024-07-31 00:29:40|183320.3|183190.3|183320.3|183190.3|183320.3|183190.3|183320.3|183190.3|1
1722385800000|2024-07-31 00:30:00|183320.7|183190.7|183320.4|183190.4|183320.9|183190.9|183320.3|183190.3|4
1722385820000|2024-07-31 00:30:20|183338.6|183208.6|183338.6|183208.6|183338.6|183208.6|183338.6|183208.6|1
1722385830000|2024-07-31 00:30:30|183339.2|183209.2|183339.2|183209.2|183339.2|183209.2|183339.2|183209.2|1
1722385840000|2024-07-31 00:30:40|183321.2|183191.2|183321.2|183191.2|183321.2|183191.2|183321.2|183191.2|1
1722385850000|2024-07-31 00:30:50|183321|183191|183321.1|183191.1|183321.1|183191.1|183321|183191|2
1722385860000|2024-07-31 00:31:00|183320.9|183190.9|183356.3|183155.3|183356.3|183190.9|183320.5|183154.2|9
1722385870000|2024-07-31 00:31:10|183339.2|183154.7|183339.9|183209.9|183339.9|183209.9|183339.2|183154.7|6
1722385880000|2024-07-31 00:31:20|183339.3|183209.3|183339.8|183209.8|183339.9|183209.9|183339.3|183209.3|4
1722385890000|2024-07-31 00:31:30|183339.7|183209.7|183322.6|183192.6|183340.5|183210.5|183322.6|183192.6|9
1722385900000|2024-07-31 00:31:40|183322.7|183192.7|183322.1|183192.1|183322.7|183192.7|183322.1|183192.1|3
1722385910000|2024-07-31 00:31:50|183322|183192|183321.8|183191.8|183322.3|183192.3|183321.4|183191.4|9
1722385920000|2024-07-31 00:32:00|183321.5|183191.5|183322.1|183192.1|183322.5|183192.5|183321.5|183191.5|6
1722385930000|2024-07-31 00:32:10|183338|183208|183338|183208|183338|183208|183338|183208|1
1722385950000|2024-07-31 00:32:30|183320.6|183190.6|183320.6|183190.6|183320.6|183190.6|183320.6|183190.6|1
1722385970000|2024-07-31 00:32:50|183320.4|183190.4|183320.4|183190.4|183320.4|183190.4|183320.4|183190.4|1
1722385980000|2024-07-31 00:33:00|183320.5|183190.5|183336.7|183206.7|183336.7|183206.7|183320.5|183190.5|2
1722386000000|2024-07-31 00:33:20|183320.4|183190.4|183320.4|183190.4|183320.4|183190.4|183320.4|183190.4|1
1722386040000|2024-07-31 00:34:00|183336.2|183206.2|183336.2|183206.2|183336.2|183206.2|183336.2|183206.2|1
1722386060000|2024-07-31 00:34:20|183320.3|183190.3|183320.2|183190.2|183320.3|183190.3|183320.2|183190.2|2
1722386080000|2024-07-31 00:34:40|183323.6|183193.6|183319.8|183189.8|183323.6|183193.6|183319.8|183189.8|2
1722386090000|2024-07-31 00:34:50|183334.9|183204.9|183334.8|183204.8|183334.9|183204.9|183334.8|183204.8|2
1722386100000|2024-07-31 00:35:00|183334.9|183204.9|183334.9|183204.9|183334.9|183204.9|183334.9|183204.9|1
1722386110000|2024-07-31 00:35:10|183319.8|183189.8|183319.8|183189.8|183319.8|183189.8|183319.8|183189.8|1
1722386120000|2024-07-31 00:35:20|183323.9|183193.9|183320.1|183190.1|183323.9|183193.9|183319.9|183189.9|3
1722386130000|2024-07-31 00:35:30|183324.1|183194.1|183320|183190|183324.1|183194.1|183319.6|183189.6|5
1722386140000|2024-07-31 00:35:40|183323.9|183193.9|183335.4|183205.4|183335.4|183205.4|183323.9|183193.9|2
1722386150000|2024-07-31 00:35:50|183336.1|183206.1|183336.3|183206.3|183337.5|183207.5|183334.2|183204.2|12
1722386160000|2024-07-31 00:36:00|183336.1|183206.1|183338|183208|183338|183208|183336.1|183206.1|2
1722386170000|2024-07-31 00:36:10|183338.6|183208.6|183326.1|183196.1|183372|183208.6|183324.7|183171.7|14
1722386180000|2024-07-31 00:36:20|183325.5|183195.5|183325.8|183195.8|183325.8|183195.8|183325.5|183195.5|2
1722386190000|2024-07-31 00:36:30|183326.3|183196.3|183332.2|183202.2|183332.2|183202.2|183326.3|183196.3|2
1722386200000|2024-07-31 00:36:40|183327.5|183197.5|183341.4|183211.4|183343.4|183213.4|183327.5|183197.5|4
1722386210000|2024-07-31 00:36:50|183342|183212|183341.3|183211.3|183342|183212|183339.5|183209.5|3
1722386220000|2024-07-31 00:37:00|183342.9|183212.9|183332.9|183202.9|183342.9|183212.9|183332.9|183202.9|2
1722386230000|2024-07-31 00:37:10|183329|183199|183332|183202|183332|183202|183327.2|183197.2|4
1722386240000|2024-07-31 00:37:20|183332.1|183202.1|183332.1|183202.1|183332.7|183202.7|183332.1|183202.1|3
1722386250000|2024-07-31 00:37:30|183326.8|183196.8|183327|183197|183332.4|183202.4|183326.3|183196.3|7
1722386260000|2024-07-31 00:37:40|183341.2|183211.2|183341.3|183211.3|183341.8|183211.8|183339.9|183209.9|5
1722386270000|2024-07-31 00:37:50|183341.9|183211.9|183340.7|183210.7|183342.1|183212.1|183340.7|183210.7|10
1722386280000|2024-07-31 00:38:00|183339.2|183209.2|183326.3|183196.3|183340.5|183210.5|183326.3|183196.3|4
1722386290000|2024-07-31 00:38:10|183327|183197|183326.9|183196.9|183331.6|183201.6|183325.9|183195.9|5
1722386310000|2024-07-31 00:38:30|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|1
1722386330000|2024-07-31 00:38:50|183327.8|183197.8|183327.8|183197.8|183327.8|183197.8|183327.8|183197.8|1
1722386370000|2024-07-31 00:39:30|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|1
1722386380000|2024-07-31 00:39:40|183341.3|183211.3|183342.2|183212.2|183342.2|183212.2|183341.3|183211.3|2
1722386390000|2024-07-31 00:39:50|183328|183198|183327.5|183197.5|183328|183198|183327.5|183197.5|2
1722386400000|2024-07-31 00:40:00|183328|183198|183327.8|183197.8|183328|183198|183327.2|183197.2|5
1722386410000|2024-07-31 00:40:10|183328.5|183198.5|183328.5|183198.5|183328.5|183198.5|183328.5|183198.5|1
1722386420000|2024-07-31 00:40:20|183340.7|183210.7|183340.3|183210.3|183341.8|183211.8|183340.3|183210.3|6
1722386430000|2024-07-31 00:40:30|183341.6|183211.6|183340.9|183210.9|183341.6|183211.6|183339.4|183209.4|3
1722386440000|2024-07-31 00:40:40|183342.8|183212.8|183332.4|183202.4|183342.8|183212.8|183332.4|183202.4|2
1722386450000|2024-07-31 00:40:50|183326.5|183196.5|183326.5|183196.5|183326.5|183196.5|183326.5|183196.5|1
1722386470000|2024-07-31 00:41:10|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|1
1722386500000|2024-07-31 00:41:40|183327.7|183197.7|183327.7|183197.7|183327.7|183197.7|183327.7|183197.7|1
1722386530000|2024-07-31 00:42:10|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|183341.4|183211.4|1
1722386550000|2024-07-31 00:42:30|183326.9|183196.9|183326.9|183196.9|183326.9|183196.9|183326.9|183196.9|1
1722386570000|2024-07-31 00:42:50|183326.2|183196.2|183326.3|183196.3|183326.9|183196.9|183326.2|183196.2|3
1722386580000|2024-07-31 00:43:00|183326|183196|183326.4|183196.4|183326.4|183196.4|183325.5|183195.5|5
1722386590000|2024-07-31 00:43:10|183325.7|183195.7|183326.1|183196.1|183326.9|183196.9|183325.7|183195.7|3
1722386600000|2024-07-31 00:43:20|183326.7|183196.7|183326.7|183196.7|183326.7|183196.7|183326.7|183196.7|1
1722386610000|2024-07-31 00:43:30|183333.7|183203.7|183332.6|183202.6|183333.7|183203.7|183329.1|183199.1|9
1722386630000|2024-07-31 00:43:50|183326.6|183196.6|183326|183196|183326.6|183196.6|183325.5|183195.5|4
1722386640000|2024-07-31 00:44:00|183326.5|183196.5|183326.8|183196.8|183327.4|183197.4|183324.6|183194.6|9
1722386650000|2024-07-31 00:44:10|183327.7|183197.7|183325.7|183195.7|183328|183198|183325.5|183195.5|10
1722386660000|2024-07-31 00:44:20|183326.2|183196.2|183332.6|183202.6|183333.4|183203.4|183325.1|183195.1|17
1722386670000|2024-07-31 00:44:30|183332|183202|183332.5|183202.5|183333.3|183203.3|183330.8|183200.8|6
1722386680000|2024-07-31 00:44:40|183331.8|183201.8|183323.2|183193.2|183333.3|183203.3|183323.2|183193.2|16
1722386690000|2024-07-31 00:44:50|183324.8|183194.8|183326.2|183196.2|183326.4|183196.4|183324.8|183194.8|12
1722386700000|2024-07-31 00:45:00|183325.7|183195.7|183320.3|183190.3|183325.8|183195.8|183320.3|183190.3|12
1722386710000|2024-07-31 00:45:10|183321.2|183191.2|183320.7|183190.7|183321.8|183191.8|183319.4|183189.4|6
1722386720000|2024-07-31 00:45:20|183327.3|183197.3|183321.9|183191.9|183327.3|183197.3|183319.7|183189.7|6
1722386730000|2024-07-31 00:45:30|183321.2|183191.2|183332.4|183202.4|183332.4|183202.4|183317.6|183187.6|14
1722386740000|2024-07-31 00:45:40|183330.9|183200.9|183325.5|183195.5|183330.9|183200.9|183324.5|183194.5|10
1722386750000|2024-07-31 00:45:50|183322.7|183192.7|183325|183195|183325.8|183195.8|183322.7|183192.7|6
1722386760000|2024-07-31 00:46:00|183326.1|183196.1|183323.8|183193.8|183326.2|183196.2|183321.8|183191.8|15
1722386770000|2024-07-31 00:46:10|183323.6|183193.6|183330|183200|183332.9|183202.9|183321.5|183191.5|11
1722386780000|2024-07-31 00:46:20|183330.7|183200.7|183332|183202|183332|183202|183328.7|183198.7|6
1722386790000|2024-07-31 00:46:30|183331.1|183201.1|183325.7|183195.7|183331.1|183201.1|183325.7|183195.7|3
1722386800000|2024-07-31 00:46:40|183326.9|183196.9|183327|183197|183327|183197|183325.6|183195.6|9
1722386820000|2024-07-31 00:47:00|183326.5|183196.5|183324.4|183194.4|183327|183197|183324.4|183194.4|5
1722386830000|2024-07-31 00:47:10|183325.8|183195.8|183322.9|183192.9|183326.8|183196.8|183322.9|183192.9|14
1722386840000|2024-07-31 00:47:20|183322.3|183192.3|183322.6|183192.6|183324.2|183194.2|183322.3|183192.3|4
1722386850000|2024-07-31 00:47:30|183322.7|183192.7|183326.1|183196.1|183327.4|183197.4|183322.4|183192.4|5
1722386860000|2024-07-31 00:47:40|183325.3|183195.3|183329.8|183199.8|183332|183202|183325.3|183195.3|6
1722386870000|2024-07-31 00:47:50|183331.6|183201.6|183330.3|183200.3|183332.5|183202.5|183328.6|183198.6|8
1722386880000|2024-07-31 00:48:00|183328.5|183198.5|183326.9|183196.9|183332.7|183202.7|183326.8|183196.8|10
1722386900000|2024-07-31 00:48:20|183326.3|183196.3|183327.1|183197.1|183327.1|183197.1|183326.3|183196.3|2
1722386910000|2024-07-31 00:48:30|183326.3|183196.3|183307.1|183177.1|183326.8|183196.8|183306|183176|15
1722386920000|2024-07-31 00:48:40|183307.8|183177.8|183307.1|183177.1|183308.9|183178.9|183307.1|183177.1|4
1722386930000|2024-07-31 00:48:50|183308.3|183178.3|183306.8|183176.8|183308.3|183178.3|183306.8|183176.8|3
1722386940000|2024-07-31 00:49:00|183309|183179|183309|183179|183309|183179|183309|183179|1
1722386950000|2024-07-31 00:49:10|183310.4|183180.4|183308.3|183178.3|183310.4|183180.4|183308.3|183178.3|3
1722386960000|2024-07-31 00:49:20|183307.6|183177.6|183308.5|183178.5|183308.7|183178.7|183306.8|183176.8|8
1722386970000|2024-07-31 00:49:30|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|1
1722386980000|2024-07-31 00:49:40|183306.4|183176.4|183305.6|183175.6|183306.4|183176.4|183303.2|183173.2|13
1722386990000|2024-07-31 00:49:50|183305.3|183175.3|183307.2|183177.2|183307.2|183177.2|183302.2|183172.2|13
1722387000000|2024-07-31 00:50:00|183308.1|183178.1|183304.4|183174.4|183308.1|183178.1|183303.2|183173.2|9
1722387010000|2024-07-31 00:50:10|183304.9|183174.9|183305.8|183175.8|183305.8|183175.8|183301.4|183171.4|14
1722387020000|2024-07-31 00:50:20|183307.4|183177.4|183304.3|183174.3|183307.5|183177.5|183301.9|183171.9|6
1722387030000|2024-07-31 00:50:30|183303.2|183173.2|183306.4|183176.4|183308.1|183178.1|183301.9|183171.9|8
1722387040000|2024-07-31 00:50:40|183304.6|183174.6|183305.6|183175.6|183310|183180|183304.6|183174.6|8
1722387050000|2024-07-31 00:50:50|183308.1|183178.1|183309|183179|183310.1|183180.1|183306.8|183176.8|14
1722387060000|2024-07-31 00:51:00|183309.4|183179.4|183308.9|183178.9|183310|183180|183308.3|183178.3|6
1722387070000|2024-07-31 00:51:10|183308.2|183178.2|183307.7|183177.7|183309.7|183179.7|183306.6|183176.6|19
1722387080000|2024-07-31 00:51:20|183308.2|183178.2|183308.4|183178.4|183308.7|183178.7|183305.8|183175.8|13
1722387090000|2024-07-31 00:51:30|183307.3|183177.3|183310.2|183180.2|183310.2|183180.2|183305.6|183175.6|9
1722387100000|2024-07-31 00:51:40|183307.1|183177.1|183306.9|183176.9|183308.2|183178.2|183304.7|183174.7|20
1722387110000|2024-07-31 00:51:50|183306.7|183176.7|183304.6|183174.6|183307|183177|183303.9|183173.9|8
1722387120000|2024-07-31 00:52:00|183305.8|183175.8|183305.8|183175.8|183305.8|183175.8|183305.8|183175.8|1
1722387130000|2024-07-31 00:52:10|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|183305.9|183175.9|1
1722387140000|2024-07-31 00:52:20|183302.9|183172.9|183301.2|183171.2|183302.9|183172.9|183301.2|183171.2|2
1722387150000|2024-07-31 00:52:30|183302|183172|183302|183172|183302|183172|183302|183172|1
1722387160000|2024-07-31 00:52:40|183305.4|183175.4|183251.7|183121.7|183305.4|183175.4|183251.7|183121.7|10
1722387170000|2024-07-31 00:52:50|183222.4|183092.4|183229.8|183099.8|183236.9|183106.9|183217.3|183087.3|19
1722387180000|2024-07-31 00:53:00|183229.5|183099.5|183228.6|183098.6|183229.7|183099.7|183223.8|183093.8|22
1722387190000|2024-07-31 00:53:10|183228.8|183098.8|183233|183103|183233|183103|183216.3|183086.3|15
1722387200000|2024-07-31 00:53:20|183228.2|183098.2|183225.6|183095.6|183232.8|183102.8|183221.6|183091.6|12
1722387210000|2024-07-31 00:53:30|183225.3|183095.3|183225.5|183095.5|183226.2|183096.2|183225.1|183095.1|9
1722387220000|2024-07-31 00:53:40|183230.4|183100.4|183225.5|183095.5|183230.4|183100.4|183225.1|183095.1|5
1722387230000|2024-07-31 00:53:50|183230.2|183100.2|183230.5|183100.5|183230.8|183100.8|183230.2|183100.2|3
1722387240000|2024-07-31 00:54:00|183227.5|183097.5|183228.8|183098.8|183235.7|183105.7|183227.5|183097.5|9
1722387250000|2024-07-31 00:54:10|183220.8|183090.8|183235|183105|183236.2|183106.2|183220.6|183090.6|10
1722387260000|2024-07-31 00:54:20|183230.1|183100.1|183229.4|183099.4|183235|183105|183220.2|183090.2|18
1722387270000|2024-07-31 00:54:30|183229.1|183099.1|183225.1|183095.1|183229.4|183099.4|183224.4|183094.4|9
1722387280000|2024-07-31 00:54:40|183225.4|183095.4|183231|183101|183231|183101|183225.4|183095.4|8
1722387290000|2024-07-31 00:54:50|183232.5|183102.5|183235.1|183105.1|183235.4|183105.4|183231.5|183101.5|9
1722387300000|2024-07-31 00:55:00|183232|183102|183236.2|183106.2|183236.2|183106.2|183232|183102|10
1722387310000|2024-07-31 00:55:10|183232.9|183102.9|183236.8|183106.8|183236.8|183106.8|183232.9|183102.9|2
1722387320000|2024-07-31 00:55:20|183228.8|183098.8|183230|183100|183230|183100|183227.9|183097.9|6
1722387340000|2024-07-31 00:55:40|183229.2|183099.2|183231.9|183101.9|183236.3|183106.3|183229.2|183099.2|6
1722387350000|2024-07-31 00:55:50|183231.1|183101.1|183277.4|183147.4|183277.4|183147.4|183231.1|183101.1|10
1722387360000|2024-07-31 00:56:00|183272.1|183142.1|183272.1|183142.1|183277.1|183147.1|183270.1|183140.1|7
1722387370000|2024-07-31 00:56:10|183271.7|183141.7|183260.5|183130.5|183272|183142|183260.5|183130.5|5
1722387390000|2024-07-31 00:56:30|183260|183130|183260.2|183130.2|183260.5|183130.5|183259.5|183129.5|8
1722387400000|2024-07-31 00:56:40|183259.3|183129.3|183226.7|183096.7|183259.3|183129.3|183226.5|183096.5|8
1722387410000|2024-07-31 00:56:50|183227.1|183097.1|183238.1|183108.1|183238.1|183108.1|183226.7|183096.7|10
1722387420000|2024-07-31 00:57:00|183231.5|183101.5|183231.3|183101.3|183231.5|183101.5|183230.8|183100.8|3
1722387430000|2024-07-31 00:57:10|183231.2|183101.2|183230.5|183100.5|183232.1|183102.1|183230.5|183100.5|5
1722387440000|2024-07-31 00:57:20|183231.3|183101.3|183228.2|183098.2|183231.3|183101.3|183226.5|183096.5|6
1722387450000|2024-07-31 00:57:30|183226.3|183096.3|183226.3|183096.3|183227.3|183097.3|183225.5|183095.5|10
1722387460000|2024-07-31 00:57:40|183227.2|183097.2|183228.5|183098.5|183229|183099|183226.3|183096.3|7
1722387470000|2024-07-31 00:57:50|183234.5|183104.5|183232.5|183102.5|183236.9|183106.9|183230.8|183100.8|5
1722387480000|2024-07-31 00:58:00|183232|183102|183231.3|183101.3|183236.4|183106.4|183231.3|183101.3|4
1722387490000|2024-07-31 00:58:10|183235.7|183105.7|183232.1|183102.1|183237|183107|183231.2|183101.2|6
1722387510000|2024-07-31 00:58:30|183231.6|183101.6|183231.6|183101.6|183231.6|183101.6|183231.6|183101.6|1
1722387520000|2024-07-31 00:58:40|183227.3|183097.3|183227.3|183097.3|183227.3|183097.3|183227.3|183097.3|1
1722387530000|2024-07-31 00:58:50|183228|183098|183228|183098|183228|183098|183228|183098|1
1722387540000|2024-07-31 00:59:00|183236.4|183106.4|183231.1|183101.1|183236.8|183106.8|183230.7|183100.7|8
1722387550000|2024-07-31 00:59:10|183235.5|183105.5|183230.4|183100.4|183236.2|183106.2|183230.4|183100.4|12
1722387560000|2024-07-31 00:59:20|183229.9|183099.9|183230.3|183100.3|183230.3|183100.3|183229.9|183099.9|2
1722387570000|2024-07-31 00:59:30|183224|183094|183212.4|183082.4|183229.2|183099.2|183212.4|183082.4|21
1722387580000|2024-07-31 00:59:40|183222.5|183092.5|183222.8|183092.8|183223.5|183093.5|183212.2|183082.2|13
1722387590000|2024-07-31 00:59:50|183227.7|183097.7|183217|183087|183228|183098|183211|183081|24
1722387600000|2024-07-31 01:00:00|183222.5|183092.5|183222.7|183092.7|183222.7|183092.7|183210.4|183080.4|17
1722387610000|2024-07-31 01:00:10|183222.3|183092.3|183227.7|183097.7|183228.7|183098.7|183216.7|183086.7|9
1722387620000|2024-07-31 01:00:20|183228.2|183098.2|183221.8|183091.8|183228.2|183098.2|183221.4|183091.4|5
1722387630000|2024-07-31 01:00:30|183222.2|183092.2|183222.1|183092.1|183222.2|183092.2|183221.7|183091.7|3
1722387640000|2024-07-31 01:00:40|183221.8|183091.8|183221.8|183091.8|183221.8|183091.8|183221.8|183091.8|1
1722387650000|2024-07-31 01:00:50|183250.9|183045.2|183214.9|183084.9|183250.9|183086.1|183214.9|183045.2|7
1722387660000|2024-07-31 01:01:00|183204.1|183074.1|183212.9|183082.9|183244.2|183083.1|183204.1|183041.9|9
1722387670000|2024-07-31 01:01:10|183218.5|183088.5|183218.6|183088.6|183218.6|183088.6|183218.5|183088.5|2
1722387680000|2024-07-31 01:01:20|183224.6|183094.6|183224.7|183094.7|183224.7|183094.7|183224.6|183094.6|2
1722387690000|2024-07-31 01:01:30|183218.6|183088.6|183212.3|183082.3|183218.6|183088.6|183212.3|183082.3|2
1722387700000|2024-07-31 01:01:40|183212.4|183082.4|183220|183090|183220|183090|183211.2|183081.2|6
1722387710000|2024-07-31 01:01:50|183212.3|183082.3|183212.3|183082.3|183212.3|183082.3|183212.3|183082.3|1
1722387720000|2024-07-31 01:02:00|183212.5|183082.5|183221|183091|183221|183091|183211.9|183081.9|4
1722387730000|2024-07-31 01:02:10|183210.2|183080.2|183208.7|183078.7|183210.2|183080.2|183208.7|183078.7|2
1722387740000|2024-07-31 01:02:20|183207.9|183077.9|183208.6|183078.6|183208.6|183078.6|183207.9|183077.9|2
1722387750000|2024-07-31 01:02:30|183217.3|183087.3|183211.2|183081.2|183219.7|183089.7|183211.2|183081.2|9
1722387760000|2024-07-31 01:02:40|183221.3|183091.3|183213.7|183083.7|183221.3|183091.3|183212.4|183082.4|4
1722387770000|2024-07-31 01:02:50|183213.5|183083.5|183213.5|183083.5|183213.5|183083.5|183213.5|183083.5|1
1722387780000|2024-07-31 01:03:00|183212|183082|183213.5|183083.5|183213.5|183083.5|183212|183082|2
1722387790000|2024-07-31 01:03:10|183203.5|183073.5|183213.2|183083.2|183213.2|183083.2|183202.9|183072.9|6
1722387810000|2024-07-31 01:03:30|183212.9|183082.9|183213.1|183083.1|183213.2|183083.2|183212.9|183082.9|3
1722387820000|2024-07-31 01:03:40|183212.6|183082.6|183201.2|183071.2|183212.8|183082.8|183197.6|183067.6|4
1722387830000|2024-07-31 01:03:50|183201.3|183071.3|183200.5|183070.5|183201.3|183071.3|183200.5|183070.5|2
1722387840000|2024-07-31 01:04:00|183199.3|183069.3|183200.5|183070.5|183201.7|183071.7|183199.3|183069.3|3
1722387850000|2024-07-31 01:04:10|183211.8|183081.8|183212.3|183082.3|183212.3|183082.3|183211.8|183081.8|2
1722387860000|2024-07-31 01:04:20|183210.3|183080.3|183211.2|183081.2|183218.5|183088.5|183208.9|183078.9|7
1722387870000|2024-07-31 01:04:30|183210.3|183080.3|183211.4|183081.4|183211.4|183081.4|183210.3|183080.3|4
1722387880000|2024-07-31 01:04:40|183210.6|183080.6|183211.6|183081.6|183211.6|183081.6|183210.6|183080.6|2
1722387890000|2024-07-31 01:04:50|183218.1|183088.1|183210.4|183080.4|183218.9|183088.9|183210.4|183080.4|5
1722387900000|2024-07-31 01:05:00|183209.9|183079.9|183210.4|183080.4|183210.5|183080.5|183209.4|183079.4|14
1722387910000|2024-07-31 01:05:10|183209.4|183079.4|183210.3|183080.3|183210.4|183080.4|183209.3|183079.3|4
1722387920000|2024-07-31 01:05:20|183209.9|183079.9|183201.2|183071.2|183209.9|183079.9|183201.2|183071.2|2
1722387930000|2024-07-31 01:05:30|183200|183070|183209.9|183079.9|183218.2|183088.2|183200|183070|11
1722387940000|2024-07-31 01:05:40|183218.6|183088.6|183212.7|183082.7|183219.8|183089.8|183212.5|183082.5|6
1722387950000|2024-07-31 01:05:50|183213.1|183083.1|183211.7|183081.7|183213.1|183083.1|183211.6|183081.6|4
1722387960000|2024-07-31 01:06:00|183212|183082|183211.8|183081.8|183212|183082|183211.5|183081.5|4
1722387970000|2024-07-31 01:06:10|183211.2|183081.2|183201.1|183071.1|183211.7|183081.7|183201.1|183071.1|3
1722387980000|2024-07-31 01:06:20|183201.9|183071.9|183200.1|183070.1|183201.9|183071.9|183200.1|183070.1|4
1722387990000|2024-07-31 01:06:30|183201.6|183071.6|183211|183081|183219.2|183089.2|183200.2|183070.2|9
1722388010000|2024-07-31 01:06:50|183210.9|183080.9|183210.9|183080.9|183210.9|183080.9|183210.9|183080.9|1
1722388020000|2024-07-31 01:07:00|183219.2|183089.2|183219.2|183089.2|183219.2|183089.2|183219.2|183089.2|1
1722388030000|2024-07-31 01:07:10|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|1
1722388040000|2024-07-31 01:07:20|183211.3|183081.3|183221.3|183091.3|183221.6|183091.6|183211.3|183081.3|5
1722388050000|2024-07-31 01:07:30|183220.1|183090.1|183214.1|183084.1|183221.1|183091.1|183214.1|183084.1|6
1722388060000|2024-07-31 01:07:40|183213.1|183083.1|183214.1|183084.1|183214.1|183084.1|183213.1|183083.1|2
1722388080000|2024-07-31 01:08:00|183214.5|183084.5|183206.7|183076.7|183214.8|183084.8|183206.7|183076.7|6
1722388090000|2024-07-31 01:08:10|183205.4|183075.4|183206.6|183076.6|183206.6|183076.6|183202.9|183072.9|3
1722388100000|2024-07-31 01:08:20|183220.9|183090.9|183212.8|183082.8|183220.9|183090.9|183212.8|183082.8|3
1722388110000|2024-07-31 01:08:30|183213.3|183083.3|183209.2|183079.2|183213.3|183083.3|183209.2|183079.2|6
1722388120000|2024-07-31 01:08:40|183207.8|183077.8|183211.6|183081.6|183211.6|183081.6|183207.8|183077.8|3
1722388130000|2024-07-31 01:08:50|183201|183071|183201|183071|183201|183071|183201|183071|1
1722388150000|2024-07-31 01:09:10|183203.4|183073.4|183211.9|183081.9|183211.9|183081.9|183200.1|183070.1|5
1722388170000|2024-07-31 01:09:30|183218.4|183088.4|183218.4|183088.4|183218.4|183088.4|183218.4|183088.4|1
1722388190000|2024-07-31 01:09:50|183214.6|183084.6|183214.6|183084.6|183214.6|183084.6|183214.6|183084.6|1
1722388200000|2024-07-31 01:10:00|183203.1|183073.1|183199.1|183069.1|183203.1|183073.1|183198.3|183068.3|5
1722388210000|2024-07-31 01:10:10|183194.9|183064.9|183165.8|183035.8|183194.9|183064.9|183155.8|183025.8|11
1722388220000|2024-07-31 01:10:20|183162.1|183032.1|183162.6|183032.6|183162.6|183032.6|183162.1|183032.1|2
1722388240000|2024-07-31 01:10:40|183165.5|183035.5|183157.1|183027.1|183165.5|183035.5|183157.1|183027.1|2
1722388250000|2024-07-31 01:10:50|183150.9|183020.9|183150.9|183020.9|183150.9|183020.9|183150.9|183020.9|1
1722388260000|2024-07-31 01:11:00|183151|183021|183165.1|183035.1|183165.1|183035.1|183151|183021|5
1722388270000|2024-07-31 01:11:10|183164.6|183034.6|183165.6|183035.6|183165.6|183035.6|183164.6|183034.6|2
1722388280000|2024-07-31 01:11:20|183165.4|183035.4|183165.4|183035.4|183165.4|183035.4|183165.4|183035.4|1
1722388300000|2024-07-31 01:11:40|183152|183022|183152|183022|183152|183022|183152|183022|1
1722388320000|2024-07-31 01:12:00|183165.7|183035.7|183166.3|183036.3|183166.3|183036.3|183165.7|183035.7|2
1722388330000|2024-07-31 01:12:10|183166.4|183036.4|183166.4|183036.4|183166.4|183036.4|183166.4|183036.4|1
1722388350000|2024-07-31 01:12:30|183153.5|183023.5|183153.5|183023.5|183153.5|183023.5|183153.5|183023.5|1
1722388370000|2024-07-31 01:12:50|183153.6|183023.6|183167.1|183037.1|183167.1|183037.1|183153.6|183023.6|2
1722388390000|2024-07-31 01:13:10|183167.4|183037.4|183167.4|183037.4|183167.4|183037.4|183167.4|183037.4|1
1722388400000|2024-07-31 01:13:20|183165.3|183035.3|183161.9|183031.9|183165.3|183035.3|183159.3|183029.3|4
1722388430000|2024-07-31 01:13:50|183161.5|183031.5|183153.4|183023.4|183161.5|183031.5|183153.4|183023.4|2
1722388440000|2024-07-31 01:14:00|183145.8|183015.8|183154|183024|183154|183024|183145.8|183015.8|3
1722388450000|2024-07-31 01:14:10|183146.8|183016.8|183163.3|183033.3|183163.3|183033.3|183145.5|183015.5|4
1722388460000|2024-07-31 01:14:20|183195.1|182991.6|183169.3|183039.3|183237.6|183039.3|183169.3|182983.6|9
1722388470000|2024-07-31 01:14:30|183171.9|183041.9|183169.4|183039.4|183171.9|183041.9|183169|183039|5
1722388480000|2024-07-31 01:14:40|183169|183039|183169.3|183039.3|183169.4|183039.4|183168.6|183038.6|4
1722388500000|2024-07-31 01:15:00|183161.7|183031.7|183161.4|183031.4|183163|183033|183160.1|183030.1|8
1722388510000|2024-07-31 01:15:10|183155.6|183025.6|183155.3|183025.3|183156.6|183026.6|183155.1|183025.1|10
1722388520000|2024-07-31 01:15:20|183154.9|183024.9|183160.7|183030.7|183160.7|183030.7|183154.9|183024.9|4
1722388530000|2024-07-31 01:15:30|183154.9|183024.9|183146.1|183016.1|183157.7|183027.7|183146.1|183016.1|6
1722388540000|2024-07-31 01:15:40|183146.2|183016.2|183157.7|183027.7|183157.7|183027.7|183146.2|183016.2|6
1722388550000|2024-07-31 01:15:50|183146.2|183016.2|183164|183034|183164|183034|183144.6|183014.6|9
1722388560000|2024-07-31 01:16:00|183162.5|183032.5|183169|183039|183175.4|183045.4|183162.5|183032.5|7
1722388570000|2024-07-31 01:16:10|183168.3|183038.3|183168.8|183038.8|183169.1|183039.1|183168.3|183038.3|6
1722388580000|2024-07-31 01:16:20|183168.3|183038.3|183168.6|183038.6|183168.6|183038.6|183168.3|183038.3|2
1722388590000|2024-07-31 01:16:30|183174.7|183044.7|183163.3|183033.3|183179.4|183049.4|183152.5|183022.5|14
1722388600000|2024-07-31 01:16:40|183162.6|183032.6|183163.6|183033.6|183163.6|183033.6|183162.6|183032.6|3
1722388610000|2024-07-31 01:16:50|183162.1|183032.1|183164.9|183034.9|183164.9|183034.9|183162.1|183032.1|4
1722388620000|2024-07-31 01:17:00|183161.7|183031.7|183167.4|183037.4|183170.8|183040.8|183159.9|183029.9|13
1722388630000|2024-07-31 01:17:10|183165.1|183035.1|183167.2|183037.2|183167.3|183037.3|183160.7|183030.7|11
1722388640000|2024-07-31 01:17:20|183166.7|183036.7|183167|183037|183167|183037|183166.7|183036.7|2
1722388650000|2024-07-31 01:17:30|183150.1|183020.1|183162|183032|183162|183032|183150.1|183020.1|4
1722388660000|2024-07-31 01:17:40|183161|183031|183162.2|183032.2|183162.2|183032.2|183161|183031|2
1722388670000|2024-07-31 01:17:50|183161.3|183031.3|183167.6|183037.6|183167.6|183037.6|183161.3|183031.3|3
1722388680000|2024-07-31 01:18:00|183161.2|183031.2|183171.6|183041.6|183171.6|183041.6|183161.2|183031.2|2
1722388690000|2024-07-31 01:18:10|183171.3|183041.3|183170.7|183040.7|183171.3|183041.3|183170.7|183040.7|2
1722388700000|2024-07-31 01:18:20|183171.4|183041.4|183171.4|183041.4|183171.4|183041.4|183171.4|183041.4|1
1722388710000|2024-07-31 01:18:30|183162|183032|183153.2|183023.2|183162|183032|183153.2|183023.2|2
1722388720000|2024-07-31 01:18:40|183154.2|183024.2|183154.2|183024.2|183154.2|183024.2|183154.2|183024.2|1
1722388730000|2024-07-31 01:18:50|183164.1|183034.1|183164.4|183034.4|183164.4|183034.4|183163.8|183033.8|3
1722388740000|2024-07-31 01:19:00|183160.2|183030.2|183166.7|183036.7|183166.7|183036.7|183160.2|183030.2|2
1722388750000|2024-07-31 01:19:10|183166.8|183036.8|183167.3|183037.3|183172.4|183042.4|183164.4|183034.4|14
1722388760000|2024-07-31 01:19:20|183172.4|183042.4|183162.9|183032.9|183172.4|183042.4|183150.5|183020.5|14
1722388770000|2024-07-31 01:19:30|183163|183033|183162.3|183032.3|183163|183033|183149.8|183019.8|5
1722388780000|2024-07-31 01:19:40|183171|183041|183171|183041|183171|183041|183171|183041|1
1722388790000|2024-07-31 01:19:50|183171.3|183041.3|183171.3|183041.3|183171.3|183041.3|183167.5|183037.5|3
1722388800000|2024-07-31 01:20:00|183164.9|183034.9|183164.9|183034.9|183164.9|183034.9|183164.9|183034.9|1
1722388810000|2024-07-31 01:20:10|183155.2|183025.2|183155.2|183025.2|183155.2|183025.2|183155.2|183025.2|1
1722388820000|2024-07-31 01:20:20|183156.1|183026.1|183156.1|183026.1|183156.1|183026.1|183156.1|183026.1|1
1722388830000|2024-07-31 01:20:30|183154.8|183024.8|183154.8|183024.8|183156|183026|183154.8|183024.8|3
1722388840000|2024-07-31 01:20:40|183154|183024|183165.3|183035.3|183165.3|183035.3|183154|183024|4
1722388870000|2024-07-31 01:21:10|183164.9|183034.9|183155.2|183025.2|183164.9|183034.9|183155.2|183025.2|2
1722388890000|2024-07-31 01:21:30|183165.1|183035.1|183165.1|183035.1|183165.1|183035.1|183165.1|183035.1|1
1722388900000|2024-07-31 01:21:40|183165.5|183035.5|183165.5|183035.5|183165.5|183035.5|183165.5|183035.5|1
1722388930000|2024-07-31 01:22:10|183155.9|183025.9|183152.5|183022.5|183157.5|183027.5|183152.5|183022.5|3
1722388950000|2024-07-31 01:22:30|183162.6|183032.6|183163|183033|183163|183033|183162.6|183032.6|2
1722388970000|2024-07-31 01:22:50|183167.2|183037.2|183167.2|183037.2|183167.2|183037.2|183167.2|183037.2|1
1722388980000|2024-07-31 01:23:00|183167.9|183037.9|183214.7|183084.7|183214.7|183084.7|183158.8|183028.8|5
1722388990000|2024-07-31 01:23:10|183217.9|183087.9|183221.5|183091.5|183232.6|183102.6|183213.8|183083.8|14
1722389000000|2024-07-31 01:23:20|183216.7|183086.7|183220.8|183090.8|183221|183091|183216|183086|17
1722389010000|2024-07-31 01:23:30|183220.6|183090.6|183225.5|183095.5|183225.5|183095.5|183219.9|183089.9|10
1722389020000|2024-07-31 01:23:40|183225.7|183095.7|183225.3|183095.3|183225.7|183095.7|183225.3|183095.3|2
1722389030000|2024-07-31 01:23:50|183216.2|183086.2|183216.2|183086.2|183216.8|183086.8|183216.2|183086.2|4
1722389040000|2024-07-31 01:24:00|183215.8|183085.8|183215.9|183085.9|183216.3|183086.3|183215.7|183085.7|5
1722389050000|2024-07-31 01:24:10|183215.3|183085.3|183220.1|183090.1|183220.5|183090.5|183215.3|183085.3|8
1722389060000|2024-07-31 01:24:20|183219.9|183089.9|183247.5|183042.3|183247.5|183089.9|183218.3|183040.4|7
1722389070000|2024-07-31 01:24:30|183247.4|183041.1|183247.4|183041.1|183247.4|183041.1|183247.4|183041.1|2
1722389080000|2024-07-31 01:24:40|183246|183041.3|183247.2|183040.9|183248.4|183041.9|183246|183039.6|11
1722389090000|2024-07-31 01:24:50|183248.7|183040.6|183215.3|183085.3|183248.7|183088.8|183215.3|183040.6|8
1722389100000|2024-07-31 01:25:00|183214.8|183084.8|183214.7|183084.7|183215.5|183085.5|183214.7|183084.7|6
1722389110000|2024-07-31 01:25:10|183218.1|183088.1|183218.2|183088.2|183218.5|183088.5|183218|183088|7
1722389120000|2024-07-31 01:25:20|183218.8|183088.8|183247.7|183043.9|183248.3|183088.8|183218.8|183042|4
1722389130000|2024-07-31 01:25:30|183246.8|183044.4|183224.1|183094.1|183246.8|183094.3|183223.8|183044.4|8
1722389140000|2024-07-31 01:25:40|183222.5|183092.5|183222.8|183092.8|183223.2|183093.2|183222.1|183092.1|7
1722389150000|2024-07-31 01:25:50|183222.3|183092.3|183222.7|183092.7|183222.7|183092.7|183222.2|183092.2|4
1722389160000|2024-07-31 01:26:00|183202|183072|183216|183086|183224|183094|183202|183072|7
1722389170000|2024-07-31 01:26:10|183219|183089|183219|183089|183219|183089|183219|183089|1
1722389180000|2024-07-31 01:26:20|183219.1|183089.1|183218.9|183088.9|183219.1|183089.1|183218.6|183088.6|3
1722389190000|2024-07-31 01:26:30|183246.5|183046.3|183246.5|183046.3|183246.5|183046.3|183246.5|183046.3|1
1722389200000|2024-07-31 01:26:40|183246.1|183044|183202|183072|183246.1|183072|183201.1|183044|3
1722389210000|2024-07-31 01:26:50|183201|183071|183216.8|183086.8|183216.8|183086.8|183200.8|183070.8|9
1722389220000|2024-07-31 01:27:00|183217.3|183087.3|183223.9|183093.9|183223.9|183093.9|183216.9|183086.9|4
1722389230000|2024-07-31 01:27:10|183224.9|183094.9|183218.8|183088.8|183224.9|183094.9|183218.4|183088.4|12
1722389240000|2024-07-31 01:27:20|183218.7|183088.7|183221.3|183091.3|183225.7|183095.7|183218.7|183088.7|3
1722389250000|2024-07-31 01:27:30|183221|183091|183221.3|183091.3|183221.3|183091.3|183221|183091|4
1722389260000|2024-07-31 01:27:40|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|183219.1|183089.1|1
1722389270000|2024-07-31 01:27:50|183205.8|183075.8|183205.8|183075.8|183205.8|183075.8|183205.8|183075.8|1
1722389280000|2024-07-31 01:28:00|183204.6|183074.6|183204.1|183074.1|183207.9|183077.9|183204.1|183074.1|4
1722389290000|2024-07-31 01:28:10|183248.1|183046|183215.9|183085.9|183248.1|183086.4|183215.9|183046|4
1722389300000|2024-07-31 01:28:20|183216.2|183086.2|183222.2|183092.2|183222.3|183092.3|183216.2|183086.2|6
1722389310000|2024-07-31 01:28:30|183222.4|183092.4|183221.7|183091.7|183222.4|183092.4|183221.3|183091.3|10
1722389320000|2024-07-31 01:28:40|183219.7|183089.7|183219.8|183089.8|183219.8|183089.8|183219.2|183089.2|8
1722389330000|2024-07-31 01:28:50|183219.4|183089.4|183203.8|183073.8|183221.1|183091.1|183203.8|183073.8|14
1722389340000|2024-07-31 01:29:00|183204|183074|183207.8|183077.8|183207.9|183077.9|183204|183074|8
1722389350000|2024-07-31 01:29:10|183208.1|183078.1|183216.7|183086.7|183216.7|183086.7|183208.1|183078.1|4
1722389360000|2024-07-31 01:29:20|183215.4|183085.4|183221.3|183091.3|183249.5|183097.6|183215.4|183049.4|8
1722389370000|2024-07-31 01:29:30|183220.9|183090.9|183228.3|183044.5|183228.5|183090.9|183214.1|183044.5|7
1722389380000|2024-07-31 01:29:40|183228.4|183045.5|183224.7|183072.5|183228.4|183072.5|183219|183045.5|3
1722389390000|2024-07-31 01:29:50|183226.5|183096.5|183227|183074.1|183227|183096.5|183214.3|183066.2|6
1722389400000|2024-07-31 01:30:00|183245.4|183084.6|183527.2|183309.6|183530.5|183344.2|183245.4|183084.6|33
1722389410000|2024-07-31 01:30:10|183504.5|183310.9|183511.3|183316.1|183565.6|183358.6|183504.4|183310.9|35
1722389420000|2024-07-31 01:30:20|183518.9|183312|183542.7|183281.2|183542.7|183320.6|183510.7|183281.2|27
1722389430000|2024-07-31 01:30:30|183544.4|183286.2|183543.6|183277.2|183544.4|183287.8|183541.1|183275.7|20
1722389440000|2024-07-31 01:30:40|183543.3|183275.6|183528.2|183316.3|183543.3|183319.7|183525.1|183275.6|14
1722389450000|2024-07-31 01:30:50|183531.1|183316.7|183522.5|183322.8|183532|183326.2|183511.1|183312.2|17
1722389460000|2024-07-31 01:31:00|183522.3|183321.7|183528.2|183309.9|183528.2|183330.9|183499|183309.9|23
1722389470000|2024-07-31 01:31:10|183527.5|183308.3|183525.4|183307.9|183527.5|183327.8|183491.6|183306.7|25
1722389480000|2024-07-31 01:31:20|183498.3|183322.1|183490.4|183303.8|183525.3|183324.2|183490.4|183302.7|24
1722389490000|2024-07-31 01:31:30|183523.1|183303.7|183493.2|183313.5|183523.8|183318.7|183485.7|183292.5|18
1722389500000|2024-07-31 01:31:40|183522.4|183292.5|183485.3|183312.1|183522.6|183315.2|183485.3|183289.8|27
1722389510000|2024-07-31 01:31:50|183488.1|183312.4|183354|183156.7|183506.6|183317.8|183348.4|183156.7|26
1722389520000|2024-07-31 01:32:00|183365.7|183156.1|183437.5|183250.7|183445.7|183279.5|183351.9|183156.1|32
1722389530000|2024-07-31 01:32:10|183445.3|183247.2|183453.9|183240|183453.9|183266.9|183427.7|183240|21
1722389540000|2024-07-31 01:32:20|183444.2|183239.6|183438.8|183250.5|183454.4|183279.8|183407.8|183237.4|24
1722389550000|2024-07-31 01:32:30|183414.7|183271|183416.5|183236.4|183451.4|183279.6|183408.6|183236.4|24
1722389560000|2024-07-31 01:32:40|183439.8|183248|183367.1|183166.8|183439.8|183278.6|183348.7|183166.8|21
1722389570000|2024-07-31 01:32:50|183367.5|183169.2|183333.9|183203.9|183368|183205.8|183333.9|183163.2|25
1722389580000|2024-07-31 01:33:00|183329|183199|183398.3|183268.3|183400.4|183270.4|183329|183199|20
1722389590000|2024-07-31 01:33:10|183398.9|183268.9|183396.1|183266.1|183403.1|183273.1|183394.3|183264.3|19
1722389600000|2024-07-31 01:33:20|183396.6|183266.6|183405.2|183275.2|183410.7|183280.7|183396.6|183266.6|17
1722389610000|2024-07-31 01:33:30|183408.6|183278.6|183380.5|183250.5|183408.6|183278.6|183380.5|183250.5|11
1722389620000|2024-07-31 01:33:40|183379.8|183249.8|183316.7|183186.7|183379.8|183249.8|183316.3|183186.3|24
1722389630000|2024-07-31 01:33:50|183317.1|183187.1|183323.6|183193.6|183335.1|183205.1|183317.1|183187.1|24
1722389640000|2024-07-31 01:34:00|183327.2|183197.2|183322.1|183192.1|183335.7|183205.7|183319.2|183189.2|27
1722389650000|2024-07-31 01:34:10|183321.3|183191.3|183321.1|183191.1|183333.1|183203.1|183320.8|183190.8|24
1722389660000|2024-07-31 01:34:20|183320.4|183190.4|183323.6|183193.6|183334.2|183204.2|183317.8|183187.8|24
1722389670000|2024-07-31 01:34:30|183323.3|183193.3|183333.3|183203.3|183333.3|183203.3|183323.3|183193.3|5
1722389680000|2024-07-31 01:34:40|183329.9|183199.9|183330|183200|183330|183200|183329.9|183199.9|2
1722389690000|2024-07-31 01:34:50|183375.4|183171.6|183381.5|183171.8|183385.4|183174.5|183373.7|183159.4|14
1722389700000|2024-07-31 01:35:00|183381.1|183170.1|183381|183172.1|183384.7|183221.2|183345.4|183162.4|24
1722389710000|2024-07-31 01:35:10|183379.1|183172.5|183329.6|183199.6|183381.5|183204.6|183328.7|183161.5|20
1722389720000|2024-07-31 01:35:20|183327.2|183197.2|183332.8|183202.8|183362.8|183203|183327.2|183156.7|18
1722389730000|2024-07-31 01:35:30|183362.7|183162.6|183328.4|183198.4|183362.7|183203.2|183327.6|183157.2|20
1722389740000|2024-07-31 01:35:40|183333.2|183203.2|183389.6|183173.8|183390.3|183226.2|183328|183169.9|12
1722389750000|2024-07-31 01:35:50|183389.7|183175.4|183353.2|183223.2|183391.5|183225.2|183353.2|183160.5|18
1722389760000|2024-07-31 01:36:00|183388.1|183169.2|183330.7|183200.7|183391.4|183225.4|183326.1|183160.6|22
1722389770000|2024-07-31 01:36:10|183360.9|183160.5|183259.7|183129.7|183360.9|183202.9|183254.5|183124.5|25
1722389780000|2024-07-31 01:36:20|183259.6|183129.6|183274.7|183072.5|183289.7|183136.7|183213.9|183072|23
1722389790000|2024-07-31 01:36:30|183285.2|183085.8|183238|183108|183288.2|183123.6|183228.4|183080.9|21
1722389800000|2024-07-31 01:36:40|183237.6|183107.6|183242.5|183112.5|183243.4|183113.4|183230.7|183100.7|20
1722389810000|2024-07-31 01:36:50|183231|183101|183224.7|183094.7|183231|183101|183221.3|183091.3|16
1722389820000|2024-07-31 01:37:00|183225|183095|183224.3|183094.3|183225|183095|183224.3|183094.3|6
1722389830000|2024-07-31 01:37:10|183234.8|183104.8|183230.9|183100.9|183238.8|183108.8|183230.5|183100.5|8
1722389840000|2024-07-31 01:37:20|183231.8|183101.8|183224.5|183094.5|183232.8|183102.8|183224.2|183094.2|9
1722389850000|2024-07-31 01:37:30|183222.9|183092.9|183228.6|183098.6|183241.6|183111.6|183206.8|183076.8|19
1722389860000|2024-07-31 01:37:40|183222.2|183092.2|183231.6|183101.6|183233|183103|183222.2|183092.2|18
1722389870000|2024-07-31 01:37:50|183224.6|183094.6|183190.8|183060.8|183227.7|183097.7|183181.2|183051.2|19
1722389880000|2024-07-31 01:38:00|183189.6|183059.6|183187.1|183057.1|183190.8|183060.8|183182.9|183052.9|14
1722389890000|2024-07-31 01:38:10|183179.1|183049.1|183231|183101|183235.3|183105.3|183179.1|183049.1|12
1722389900000|2024-07-31 01:38:20|183231.6|183101.6|183239.8|183109.8|183240.2|183110.2|183231.6|183101.6|17
1722389910000|2024-07-31 01:38:30|183233.1|183103.1|183225.3|183095.3|183234.3|183104.3|183225|183095|8
1722389920000|2024-07-31 01:38:40|183230.2|183100.2|183228.2|183098.2|183237.7|183107.7|183228.2|183098.2|9
1722389930000|2024-07-31 01:38:50|183233.7|183103.7|183227.6|183097.6|183233.7|183103.7|183224.7|183094.7|10
1722389940000|2024-07-31 01:39:00|183232.8|183102.8|183233.2|183103.2|183233.2|183103.2|183225.3|183095.3|4
1722389950000|2024-07-31 01:39:10|183228.5|183098.5|183226.4|183096.4|183233.6|183103.6|183223.5|183093.5|12
1722389960000|2024-07-31 01:39:20|183223.2|183093.2|183226.8|183096.8|183228|183098|183221.7|183091.7|17
1722389970000|2024-07-31 01:39:30|183224.1|183094.1|183230.7|183100.7|183232.4|183102.4|183223.6|183093.6|17
1722389980000|2024-07-31 01:39:40|183228.7|183098.7|183228.8|183098.8|183229|183099|183223.9|183093.9|5
1722389990000|2024-07-31 01:39:50|183230.8|183100.8|183225.8|183095.8|183230.8|183100.8|183221.8|183091.8|8
1722390000000|2024-07-31 01:40:00|183223.3|183093.3|183197.2|183067.2|183223.3|183093.3|183190.5|183060.5|10
1722390010000|2024-07-31 01:40:10|183188.5|183058.5|183173.4|183043.4|183188.5|183058.5|183166|183036|9
1722390020000|2024-07-31 01:40:20|183173.9|183043.9|183177.7|183047.7|183177.7|183047.7|183173.9|183043.9|7
1722390030000|2024-07-31 01:40:30|183174.2|183044.2|183175|183045|183177.9|183047.9|183174.2|183044.2|6
1722390040000|2024-07-31 01:40:40|183178.5|183048.5|183231.3|183101.3|183231.3|183101.3|183178.5|183048.5|16
1722390050000|2024-07-31 01:40:50|183233|183103|183230.6|183100.6|183233.1|183103.1|183216.5|183086.5|13
1722390060000|2024-07-31 01:41:00|183236.3|183106.3|183231.1|183101.1|183240.9|183110.9|183222.1|183092.1|18
1722390070000|2024-07-31 01:41:10|183231.2|183101.2|183231|183101|183237.1|183107.1|183221.8|183091.8|13
1722390080000|2024-07-31 01:41:20|183232.1|183102.1|183225.1|183095.1|183232.8|183102.8|183225.1|183095.1|18
1722390090000|2024-07-31 01:41:30|183224.9|183094.9|183232.6|183102.6|183232.6|183102.6|183224.9|183094.9|3
1722390100000|2024-07-31 01:41:40|183225.2|183095.2|183230.5|183100.5|183230.5|183100.5|183221.5|183091.5|8
1722390110000|2024-07-31 01:41:50|183229.8|183099.8|183230.1|183100.1|183230.1|183100.1|183229.4|183099.4|3
1722390120000|2024-07-31 01:42:00|183229.9|183099.9|183229.3|183099.3|183229.9|183099.9|183229.3|183099.3|4
1722390130000|2024-07-31 01:42:10|183283.6|183080.2|183283.6|183080.2|183283.6|183080.2|183283.6|183080.2|1
1722390140000|2024-07-31 01:42:20|183285.1|183077.7|183285|183078.9|183285.1|183078.9|183285|183077.7|2
1722390150000|2024-07-31 01:42:30|183285.3|183081.3|183280.8|183150.8|183285.3|183150.8|183231.3|183081.3|9
1722390160000|2024-07-31 01:42:40|183276.6|183146.6|183285|183155|183285|183155|183276.6|183146.6|5
1722390170000|2024-07-31 01:42:50|183284.9|183154.9|183284.9|183154.9|183284.9|183154.9|183282|183152|3
1722390180000|2024-07-31 01:43:00|183283.4|183153.4|183280.4|183150.4|183283.4|183153.4|183277.6|183147.6|4
1722390190000|2024-07-31 01:43:10|183290.6|183160.6|183265.6|183135.6|183290.6|183160.6|183265.6|183135.6|4
1722390200000|2024-07-31 01:43:20|183268.1|183138.1|183217.3|183087.3|183268.1|183138.1|183217.3|183087.3|14
1722390210000|2024-07-31 01:43:30|183217.1|183087.1|183222|183092|183227.9|183097.9|183210|183080|16
1722390220000|2024-07-31 01:43:40|183224.6|183094.6|183225.5|183095.5|183230.2|183100.2|183224.4|183094.4|11
1722390230000|2024-07-31 01:43:50|183229|183099|183229|183099|183230.4|183100.4|183225.4|183095.4|8
1722390240000|2024-07-31 01:44:00|183281.9|183080.8|183281.9|183080.8|183281.9|183081.5|183281.9|183071.1|9
1722390250000|2024-07-31 01:44:10|183241|183111|183245.9|183115.9|183281.9|183115.9|183241|183080.8|3
1722390260000|2024-07-31 01:44:20|183280.8|183079.9|183226.2|183096.2|183280.8|183096.2|183226.2|183068.6|4
1722390270000|2024-07-31 01:44:30|183226.3|183096.3|183219.8|183089.8|183226.3|183096.3|183219.8|183089.8|2
1722390280000|2024-07-31 01:44:40|183219.7|183089.7|183220|183090|183227|183097|183219.7|183089.7|3
1722390290000|2024-07-31 01:44:50|183226.9|183096.9|183219.6|183089.6|183226.9|183096.9|183219.6|183089.6|2
1722390300000|2024-07-31 01:45:00|183225.6|183095.6|183220.1|183090.1|183227|183097|183210.3|183080.3|8
1722390310000|2024-07-31 01:45:10|183222|183092|183226.5|183096.5|183230.5|183100.5|183222|183092|5
1722390320000|2024-07-31 01:45:20|183227|183097|183221.2|183091.2|183232|183102|183221.2|183091.2|5
1722390330000|2024-07-31 01:45:30|183227|183097|183221.4|183091.4|183228.2|183098.2|183221.4|183091.4|9
1722390340000|2024-07-31 01:45:40|183221.3|183091.3|183228.2|183098.2|183228.2|183098.2|183215.9|183085.9|5
1722390350000|2024-07-31 01:45:50|183228.6|183098.6|183221.6|183091.6|183228.6|183098.6|183216.7|183086.7|6
1722390360000|2024-07-31 01:46:00|183221.5|183091.5|183221.2|183091.2|183228.2|183098.2|183221.2|183091.2|5
1722390370000|2024-07-31 01:46:10|183221.4|183091.4|183221|183091|183227.5|183097.5|183221|183091|4
1722390380000|2024-07-31 01:46:20|183226.7|183096.7|183215.2|183085.2|183226.7|183096.7|183215.2|183085.2|3
1722390390000|2024-07-31 01:46:30|183215.4|183085.4|183211.4|183081.4|183224.7|183094.7|183211.4|183081.4|6
1722390400000|2024-07-31 01:46:40|183211.8|183081.8|183209.8|183079.8|183211.8|183081.8|183209.8|183079.8|4
1722390410000|2024-07-31 01:46:50|183220.9|183090.9|183219.6|183089.6|183221.8|183091.8|183213.2|183083.2|6
1722390430000|2024-07-31 01:47:10|183225.4|183095.4|183216|183086|183227.3|183097.3|183216|183086|4
1722390440000|2024-07-31 01:47:20|183226.9|183096.9|183221.4|183091.4|183226.9|183096.9|183221.4|183091.4|2
1722390470000|2024-07-31 01:47:50|183226.2|183096.2|183228|183098|183228|183098|183226.2|183096.2|2
1722390480000|2024-07-31 01:48:00|183285.6|183076.7|183227.7|183097.7|183285.6|183103.5|183227.7|183076.7|3
1722390490000|2024-07-31 01:48:10|183228.2|183098.2|183227.7|183097.7|183233.7|183103.7|183222.1|183092.1|8
1722390500000|2024-07-31 01:48:20|183205.7|183075.7|183211.8|183081.8|183211.8|183081.8|183205.7|183075.7|2
1722390510000|2024-07-31 01:48:30|183211.9|183081.9|183210.1|183080.1|183211.9|183081.9|183210.1|183080.1|2
1722390520000|2024-07-31 01:48:40|183214.8|183084.8|183204.3|183074.3|183214.8|183084.8|183204.3|183074.3|5
1722390530000|2024-07-31 01:48:50|183212.3|183082.3|183204.2|183074.2|183212.3|183082.3|183204.1|183074.1|3
1722390540000|2024-07-31 01:49:00|183205.1|183075.1|183205|183075|183205.7|183075.7|183200.5|183070.5|16
1722390550000|2024-07-31 01:49:10|183132|183002|183143.9|183013.9|183143.9|183013.9|183126.4|182996.4|4
1722390560000|2024-07-31 01:49:20|183141.8|183011.8|183141.8|183011.8|183142.1|183012.1|183136.3|183006.3|9
1722390570000|2024-07-31 01:49:30|183136.6|183006.6|183143|183013|183143|183013|183136.6|183006.6|4
1722390580000|2024-07-31 01:49:40|183168.1|182966|183167.2|182966|183168.1|182966|183166.4|182966|4
1722390590000|2024-07-31 01:49:50|183167.7||183168.6||183179.2||183167.7||5
1722390600000|2024-07-31 01:50:00|183116.2|182986.2|183146|183016|183146|183016|183116.2|182986.2|7
1722390610000|2024-07-31 01:50:10|183144.3|183014.3|183144.3|183014.3|183144.3|183014.3|183144.3|183014.3|1
1722390630000|2024-07-31 01:50:30|183144|183014|183130.6|183000.6|183144.3|183014.3|183130.6|183000.6|7
1722390640000|2024-07-31 01:50:40|183112.6|182982.6|183111.7|182981.7|183112.6|182982.6|183111.7|182981.7|2
1722390650000|2024-07-31 01:50:50|183119|182989|183115.8|182985.8|183119|182989|183113.7|182983.7|9
1722390660000|2024-07-31 01:51:00|183115.5|182985.5|183108.1|182978.1|183147.8|183017.8|183108.1|182978.1|12
1722390670000|2024-07-31 01:51:10|183108|182978|183142.8|183012.8|183142.8|183012.8|183108|182978|16
1722390680000|2024-07-31 01:51:20|183135.6|183005.6|183143.6|183013.6|183143.8|183013.8|183135.6|183005.6|7
1722390690000|2024-07-31 01:51:30|183143.7|183013.7|183143.7|183013.7|183143.7|183013.7|183143.7|183013.7|1
1722390700000|2024-07-31 01:51:40|183143.6|183013.6|183143.6|183013.6|183143.6|183013.6|183143.6|183013.6|1
1722390710000|2024-07-31 01:51:50|183169.7|182969|183116.6|182986.6|183169.9|182987|183116.6|182969|4
1722390720000|2024-07-31 01:52:00|183117.1|182987.1|183116.5|182986.5|183117.1|182987.1|183116.5|182986.5|4
1722390730000|2024-07-31 01:52:10|183140.7|183010.7|183141.6|183011.6|183141.6|183011.6|183140.7|183010.7|2
1722390750000|2024-07-31 01:52:30|183147.1|183017.1|183141|183011|183147.1|183017.1|183141|183011|5
1722390760000|2024-07-31 01:52:40|183140.8|183010.8|183146.7|183016.7|183146.7|183016.7|183138.7|183008.7|6
1722390770000|2024-07-31 01:52:50|183148|183018|183147.6|183017.6|183148|183018|183137.7|183007.7|5
1722390780000|2024-07-31 01:53:00|183148.2|183018.2|183148|183018|183148.2|183018.2|183147.5|183017.5|4
1722390790000|2024-07-31 01:53:10|183146.8|183016.8|183147.6|183017.6|183147.6|183017.6|183146.8|183016.8|6
1722390800000|2024-07-31 01:53:20|183147.2|183017.2|183158.3|183028.3|183158.6|183028.6|183146.8|183016.8|14
1722390810000|2024-07-31 01:53:30|183150.1|183020.1|183156.5|183026.5|183156.5|183026.5|183149.5|183019.5|4
1722390820000|2024-07-31 01:53:40|183156.6|183026.6|183156.4|183026.4|183156.8|183026.8|183156.2|183026.2|6
1722390830000|2024-07-31 01:53:50|183148.9|183018.9|183148.5|183018.5|183148.9|183018.9|183148.5|183018.5|2
1722390840000|2024-07-31 01:54:00|183149.2|183019.2|183161.2|183031.2|183164.2|183034.2|183149.2|183019.2|9
1722390850000|2024-07-31 01:54:10|183161.1|183031.1|183150.9|183020.9|183163.2|183033.2|183150.1|183020.1|11
1722390860000|2024-07-31 01:54:20|183151.8|183021.8|183151|183021|183151.8|183021.8|183145.8|183015.8|10
1722390870000|2024-07-31 01:54:30|183150.8|183020.8|183150.8|183020.8|183150.8|183020.8|183150.8|183020.8|1
1722390880000|2024-07-31 01:54:40|183140.6|183010.6|183140.6|183010.6|183140.6|183010.6|183140.6|183010.6|1
1722390890000|2024-07-31 01:54:50|183141.8|183011.8|183141.8|183011.8|183141.8|183011.8|183141.8|183011.8|1
1722390900000|2024-07-31 01:55:00|183141.1|183011.1|183141.1|183011.1|183141.1|183011.1|183141.1|183011.1|1
1722390910000|2024-07-31 01:55:10|183154.9|183024.9|183155.4|183025.4|183155.4|183025.4|183154.9|183024.9|3
1722390920000|2024-07-31 01:55:20|183157.9|183027.9|183157.6|183027.6|183158.1|183028.1|183157.6|183027.6|4
1722390930000|2024-07-31 01:55:30|183157.2|183027.2|183149.5|183019.5|183157.6|183027.6|183149.4|183019.4|5
1722390940000|2024-07-31 01:55:40|183149.8|183019.8|183149.9|183019.9|183150.6|183020.6|183149.8|183019.8|8
1722390950000|2024-07-31 01:55:50|183150.1|183020.1|183149.8|183019.8|183150.1|183020.1|183149.8|183019.8|2
1722390960000|2024-07-31 01:56:00|183149.6|183019.6|183141.3|183011.3|183149.6|183019.6|183141.3|183011.3|3
1722390970000|2024-07-31 01:56:10|183157.2|183027.2|183159.4|183029.4|183159.4|183029.4|183156.4|183026.4|3
1722390990000|2024-07-31 01:56:30|183159.5|183029.5|183150.5|183020.5|183159.5|183029.5|183150.5|183020.5|4
1722391000000|2024-07-31 01:56:40|183150.2|183020.2|183150.2|183020.2|183150.2|183020.2|183150.2|183020.2|1
1722391010000|2024-07-31 01:56:50|183150.4|183020.4|183150.1|183020.1|183150.4|183020.4|183149.9|183019.9|4
1722391020000|2024-07-31 01:57:00|183141.5|183011.5|183141.5|183011.5|183141.5|183011.5|183141.5|183011.5|1
1722391030000|2024-07-31 01:57:10|183141.8|183011.8|183126.5|182996.5|183141.8|183011.8|183126.5|182996.5|4
1722391040000|2024-07-31 01:57:20|183158.7|183028.7|183158.7|183028.7|183158.7|183028.7|183158.7|183028.7|1
1722391050000|2024-07-31 01:57:30|183158.2|183028.2|183158.5|183028.5|183158.5|183028.5|183158.2|183028.2|2
1722391060000|2024-07-31 01:57:40|183158.4|183028.4|183155.9|183025.9|183158.4|183028.4|183155.7|183025.7|3
1722391070000|2024-07-31 01:57:50|183141.5|183011.5|183141.7|183011.7|183141.7|183011.7|183141.5|183011.5|2
1722391090000|2024-07-31 01:58:10|183141.5|183011.5|183155.3|183025.3|183155.3|183025.3|183126.4|182996.4|4
1722391100000|2024-07-31 01:58:20|183155.4|183025.4|183155.1|183025.1|183155.7|183025.7|183155.1|183025.1|7
1722391110000|2024-07-31 01:58:30|183155.2|183025.2|183155.4|183025.4|183155.4|183025.4|183155.2|183025.2|2
1722391120000|2024-07-31 01:58:40|183155.6|183025.6|183142.1|183012.1|183155.6|183025.6|183142.1|183012.1|3
1722391130000|2024-07-31 01:58:50|183141.7|183011.7|183142.3|183012.3|183142.3|183012.3|183141.6|183011.6|4
1722391140000|2024-07-31 01:59:00|183142.1|183012.1|183142.1|183012.1|183142.1|183012.1|183142.1|183012.1|1
1722391150000|2024-07-31 01:59:10|183153.7|183023.7|183155.4|183025.4|183155.4|183025.4|183153.6|183023.6|4
1722391170000|2024-07-31 01:59:30|183155.9|183025.9|183155.3|183025.3|183155.9|183025.9|183155.2|183025.2|5
1722391180000|2024-07-31 01:59:40|183152.6|183022.6|183141.9|183011.9|183152.6|183022.6|183141.9|183011.9|2
1722391190000|2024-07-31 01:59:50|183141.5|183011.5|183142.1|183012.1|183142.1|183012.1|183141.5|183011.5|3
1722391200000|2024-07-31 02:00:00|183141.4|183011.4|183152.7|183022.7|183152.7|183022.7|183141.4|183011.4|2
1722391210000|2024-07-31 02:00:10|183152.6|183022.6|183151|183021|183153.8|183023.8|183151|183021|6
1722391220000|2024-07-31 02:00:20|183151.4|183021.4|183151.4|183021.4|183151.4|183021.4|183151.4|183021.4|1
1722391230000|2024-07-31 02:00:30|183152.2|183022.2|183177.2|182971|183177.2|183022.2|183152.2|182971|2
1722391240000|2024-07-31 02:00:40|183175.9||183176.9||183176.9||183175.9||2
1722391260000|2024-07-31 02:01:00|183151.6|183021.6|183150.7|183020.7|183151.6|183021.6|183150.7|183020.7|4
1722391270000|2024-07-31 02:01:10|183152.9|183022.9|183152.8|183022.8|183152.9|183022.9|183152.8|183022.8|2
1722391290000|2024-07-31 02:01:30|183148.9|183018.9|183148.9|183018.9|183148.9|183018.9|183148.9|183018.9|1
1722391300000|2024-07-31 02:01:40|183149.1|183019.1|183173.2|182971|183173.2|183019.1|183149.1|182971|2
1722391310000|2024-07-31 02:01:50|183151.3|183021.3|183151.3|183021.3|183151.3|183021.3|183151.3|183021.3|1
1722391320000|2024-07-31 02:02:00|183151.4|183021.4|183151.8|183021.8|183151.8|183021.8|183151.4|183021.4|2
1722391330000|2024-07-31 02:02:10|183151.7|183021.7|183154.2|183024.2|183154.2|183024.2|183151.6|183021.6|3
1722391340000|2024-07-31 02:02:20|183153.9|183023.9|183154.4|183024.4|183154.4|183024.4|183153.5|183023.5|5
1722391350000|2024-07-31 02:02:30|183151.7|183021.7|183151.3|183021.3|183151.7|183021.7|183150.4|183020.4|4
1722391360000|2024-07-31 02:02:40|183150.1|183020.1|183175.1|182971|183175.1|183020.1|183150|182971|4
1722391370000|2024-07-31 02:02:50|183174.5|183021.4|183151.3|183021.3|183174.5|183021.8|183150.8|183020.8|8
1722391380000|2024-07-31 02:03:00|183151.6|183021.6|183151.6|183021.6|183151.6|183021.6|183151.6|183021.6|1
1722391400000|2024-07-31 02:03:20|183142.2|183012.2|183143.1|183013.1|183143.1|183013.1|183142.2|183012.2|2
1722391410000|2024-07-31 02:03:30|183145.5|183015.5|183175.8|182971|183175.8|183015.5|183145.5|182971|2
1722391420000|2024-07-31 02:03:40|183174.6|183010.4|183144.7|183014.7|183174.6|183014.9|183139.7|183009.7|7
1722391430000|2024-07-31 02:03:50|183150.9|183020.9|183150.9|183020.9|183151|183021|183150.5|183020.5|6
1722391440000|2024-07-31 02:04:00|183150.8|183020.8|183151|183021|183151|183021|183150.8|183020.8|2
1722391450000|2024-07-31 02:04:10|183150.8|183020.8|183153.8|183023.8|183154|183024|183150.8|183020.8|4
1722391460000|2024-07-31 02:04:20|183149.2|183019.2|183149.2|183019.2|183149.2|183019.2|183149.2|183019.2|1
1722391470000|2024-07-31 02:04:30|183149.3|183019.3|183149.2|183019.2|183149.3|183019.3|183149.2|183019.2|2
1722391480000|2024-07-31 02:04:40|183149.7|183019.7|183148.5|183018.5|183149.7|183019.7|183129|182999|6
1722391500000|2024-07-31 02:05:00|183148.3|183018.3|183148.3|183018.3|183149.1|183019.1|183148.2|183018.2|11
1722391510000|2024-07-31 02:05:10|183148.5|183018.5|183150.2|183020.2|183151.9|183021.9|183148.3|183018.3|6
1722391520000|2024-07-31 02:05:20|183146.8|183016.8|183145.8|183015.8|183146.8|183016.8|183145.8|183015.8|2
1722391540000|2024-07-31 02:05:40|183147.4|183017.4|183148.3|183018.3|183150.7|183020.7|183146.9|183016.9|14
1722391570000|2024-07-31 02:06:10|183148.5|183018.5|183119|182989|183148.6|183018.6|183118.1|182988.1|9
1722391580000|2024-07-31 02:06:20|183117.9|182987.9|183118.9|182988.9|183118.9|182988.9|183117.9|182987.9|2
1722391590000|2024-07-31 02:06:30|183117.9|182987.9|183149.7|183019.7|183149.7|183019.7|183116.6|182986.6|6
1722391620000|2024-07-31 02:07:00|183145.1|183015.1|183145.1|183015.1|183145.1|183015.1|183145.1|183015.1|1
1722391630000|2024-07-31 02:07:10|183128.4|182998.4|183129.4|182999.4|183129.4|182999.4|183128.4|182998.4|2
1722391640000|2024-07-31 02:07:20|183128.4|182998.4|183129.8|182999.8|183129.8|182999.8|183127.8|182997.8|3
1722391650000|2024-07-31 02:07:30|183130|183000|183147.6|183017.6|183172.8|183017.6|183129.9|182968|6
1722391660000|2024-07-31 02:07:40|183147.5|183017.5|183147.3|183017.3|183148.9|183018.9|183147.3|183017.3|6
1722391680000|2024-07-31 02:08:00|183147.4|183017.4|183129.5|182999.5|183173.3|183017.4|183129.5|182968|10
1722391690000|2024-07-31 02:08:10|183129.6|182999.6|183118.7|182988.7|183176.4|183000.1|183117.2|182968|15
1722391700000|2024-07-31 02:08:20|183118.6|182988.6|183148.6|183018.6|183148.6|183018.6|183117.4|182987.4|11
1722391710000|2024-07-31 02:08:30|183148.2|183018.2|183148.6|183018.6|183148.9|183018.9|183147.6|183017.6|6
1722391720000|2024-07-31 02:08:40|183147.2|183017.2|183147.2|183017.2|183147.2|183017.2|183147.2|183017.2|1
1722391730000|2024-07-31 02:08:50|183130.3|183000.3|183129.1|182999.1|183130.3|183000.3|183129.1|182999.1|2
1722391750000|2024-07-31 02:09:10|183117.6|182987.6|183117.6|182987.6|183117.6|182987.6|183117.6|182987.6|1
1722391760000|2024-07-31 02:09:20|183118|182988|183148.6|183018.6|183149.1|183019.1|183117.4|182987.4|8
1722391770000|2024-07-31 02:09:30|183149.2|183019.2|183147.4|183017.4|183149.2|183019.2|183147.4|183017.4|3
1722391780000|2024-07-31 02:09:40|183147.5|183017.5|183147.4|183017.4|183147.5|183017.5|183147.4|183017.4|2
1722391790000|2024-07-31 02:09:50|183129.8|182999.8|183129.8|182999.8|183129.8|182999.8|183129.8|182999.8|1
1722391800000|2024-07-31 02:10:00|183130.1|183000.1|183130.1|183000.1|183130.1|183000.1|183130.1|183000.1|1
1722391810000|2024-07-31 02:10:10|183152.6|183022.6|183152.6|183022.6|183152.6|183022.6|183152.6|183022.6|1
1722391830000|2024-07-31 02:10:30|183152.9|183022.9|183152.9|183022.9|183152.9|183022.9|183152.9|183022.9|1
1722391840000|2024-07-31 02:10:40|183152.8|183022.8|183150.3|183020.3|183153|183023|183150.3|183020.3|3
1722391850000|2024-07-31 02:10:50|183165.1|182955|183165.1|182954.1|183165.1|183000.9|183130.9|182954.1|4
1722391870000|2024-07-31 02:11:10|183143.3|183013.3|183143.3|183013.3|183143.3|183013.3|183143.3|183013.3|1
1722391880000|2024-07-31 02:11:20|183140.3|183010.3|183140.3|183010.3|183140.3|183010.3|183140.3|183010.3|1
1722391900000|2024-07-31 02:11:40|183140|183010|183163.2|182954.6|183163.2|183010|183109.9|182954.6|3
1722391910000|2024-07-31 02:11:50|183129.4|182999.4|183163.2|182955.7|183163.2|182999.4|183129.3|182955.7|3
1722391920000|2024-07-31 02:12:00|183129.5|182954.5|183213.1|182933.2|183214|183002.4|183129.5|182928.1|15
1722391930000|2024-07-31 02:12:10|183216.5|182911.3|183216.5|182911.3|183216.5|182911.3|183216.5|182911.3|1
1722391940000|2024-07-31 02:12:20|183179.2|182948.6|183178.8|182949.1|183179.2|182949.1|183178.8|182948.6|3
1722391950000|2024-07-31 02:12:30|183179|182948.8|183178.6|182949.4|183179|182949.4|183178.6|182948.8|5
1722391960000|2024-07-31 02:12:40|183112.7|182982.7|183146.9|183016.9|183147|183017|183112.7|182982.7|3
1722391970000|2024-07-31 02:12:50|183146.7|183016.7|183143.2|183013.2|183146.9|183016.9|183143.2|183013.2|3
1722391980000|2024-07-31 02:13:00|183184.1|182970|183184.1|182970|183184.1|182970|183184.1|182970|1
1722391990000|2024-07-31 02:13:10|183176.8|182970.7|183176.8|182970.7|183176.8|182970.7|183176.8|182970.7|1
1722392000000|2024-07-31 02:13:20||182972.8||182972.8||182972.8||182972.8|1
1722392010000|2024-07-31 02:13:30|183133.2|182974.2|183133.2|183003.2|183133.2|183003.2|183133.2|182974.2|2
1722392020000|2024-07-31 02:13:40|183125.2|182995.2|183190.4|182965.1|183192.7|182995.2|183125.2|182959.3|7
1722392030000|2024-07-31 02:13:50|183183.4|182965.9|183183.4|182965.9|183183.4|182965.9|183183.4|182965.9|1
1722392040000|2024-07-31 02:14:00|183184.4|182972.9|183184.3|182971.5|183184.4|182972.9|183184.3|182971.5|2
1722392050000|2024-07-31 02:14:10|183177.1|182972.6|183177.1|182972.6|183177.1|182972.6|183177.1|182972.6|1
1722392060000|2024-07-31 02:14:20|183131.7|183001.7|183242.6|182940.9|183242.6|183001.7|183131.7|182940.9|3
1722392070000|2024-07-31 02:14:30|183152|182981.4|183152|182981.4|183152|182981.4|183152|182981.4|1
1722392080000|2024-07-31 02:14:40|183237.4|182939.4|183217.5|182960|183244.1|182968|183206|182939.4|4
1722392090000|2024-07-31 02:14:50|183195.9|182967.8|183152|182981.4|183195.9|182981.4|183152|182967.8|3
1722392100000|2024-07-31 02:15:00|183154.1|182995.4|183154.1|182995.4|183154.1|182995.4|183154.1|182995.4|1
1722392110000|2024-07-31 02:15:10|183234.4|182949.1|183236.4|182947.1|183236.4|182949.1|183234.4|182947.1|2
1722392120000|2024-07-31 02:15:20|183237.9|182945.6|183185.9|182978.8|183237.9|182980.9|183180|182945.6|7
1722392130000|2024-07-31 02:15:30|183182.6|182993.3|183234.9|182948.6|183234.9|182993.3|183159.2|182948.6|4
1722392140000|2024-07-31 02:15:40|183235.3|182948.2|183197|182972.8|183235.3|182976.7|183184.5|182948.2|6
1722392150000|2024-07-31 02:15:50|183192.6|182973.6|183157|182996.4|183192.6|182996.4|183155.2|182973.6|9
1722392160000|2024-07-31 02:16:00|183155|182996.1|183155.5|182987.5|183157.4|182996.5|183154.8|182986.1|8
1722392170000|2024-07-31 02:16:10|183157.8|182986.1|183151.6|182986.8|183157.8|182986.8|183151.6|182986.1|3
1722392180000|2024-07-31 02:16:20|183151.9|182994.1|183147.7|182993.6|183151.9|182994.1|183147.7|182993.6|3
1722392190000|2024-07-31 02:16:30|183155.3|182995.2|183154.6|182989.1|183155.3|182995.2|183154.6|182989.1|2
1722392200000|2024-07-31 02:16:40|183180.3|182986.9|183180.3|182976.1|183180.3|182986.9|183180.3|182976.1|2
1722392210000|2024-07-31 02:16:50|183206|182968|183206|182968|183206|182968|183206|182968|1
1722392220000|2024-07-31 02:17:00|183154.6|182986.9|183155|182992.7|183155|182992.7|183154.6|182986.9|2
1722392230000|2024-07-31 02:17:10|183231.2|182952.3|183231.4|182952|183231.4|182952.3|183231.2|182952|3
1722392240000|2024-07-31 02:17:20|183231.1|182952.4|183155.2|182996.5|183231.1|182996.5|183155.2|182952.4|3
1722392250000|2024-07-31 02:17:30|183223.5||183223.5||183223.5||183223.5||1
1722392260000|2024-07-31 02:17:40|183230.5|182953|183206|182968|183230.5|182968|183206|182953|2
1722392270000|2024-07-31 02:17:50|183180.6|182982.3|183155.2|182996.6|183180.6|182996.6|183155.2|182982.3|2
1722392280000|2024-07-31 02:18:00|183230.1|182953.6|183229.8|182953.7|183230.1|182953.7|183229.8|182953.6|4
1722392290000|2024-07-31 02:18:10|183155.2|182996.6|183155.2|182996.6|183155.2|182996.6|183155.2|182996.6|1
1722392300000|2024-07-31 02:18:20||182996.7||182996.7||182996.7||182996.7|1
1722392310000|2024-07-31 02:18:30|183223.4|182992.1|183155.1|182994.7|183223.4|182994.7|183155.1|182992.1|3
1722392320000|2024-07-31 02:18:40|183180.5|182981.3|183180.5|182981.3|183180.5|182981.3|183180.5|182981.3|1
1722392330000|2024-07-31 02:18:50|183206|182968|183206|182968|183206|182968|183206|182968|1
1722392340000|2024-07-31 02:19:00|183233.6|182951.3|183155.1|182994.7|183233.6|182994.7|183155.1|182951.3|3
1722392350000|2024-07-31 02:19:10|183238.9|182951.5|183232.1|182951.4|183238.9|182951.5|183232|182951.4|3
1722392360000|2024-07-31 02:19:20|183233.4|182950.1|183182.3|182994.7|183233.4|182994.7|183182.3|182950.1|3
1722392370000|2024-07-31 02:19:30|183155.1||183155.1||183155.1||183155.1||1
1722392380000|2024-07-31 02:19:40|183237.1|182945.7|183206|182968|183237.8|182968|183206|182945.7|3
1722392390000|2024-07-31 02:19:50|183180.5|182979.4|183155.1|182994.7|183180.5|182994.7|183155.1|182979.4|2
1722392400000|2024-07-31 02:20:00|183231.8|182951.2|183230.7|182952.8|183232.3|182952.8|183230.7|182951.2|4
1722392410000|2024-07-31 02:20:10|183160.7|182987.1|183193.3|182971.8|183193.3|182987.1|183160.7|182971.8|4
1722392420000|2024-07-31 02:20:20|183185.7|182974.9|183186.2|182999.5|183186.2|182999.5|183185.7|182974.9|2
1722392430000|2024-07-31 02:20:30|183159.9||183159.9||183159.9||183159.9||1
1722392440000|2024-07-31 02:20:40|183231.7|182952.7|183206|182968|183231.7|182968|183206|182952.7|3
1722392450000|2024-07-31 02:20:50|183182.9|182983.7|183158.3|182997.5|183183.3|182997.5|183158.3|182982.7|4
1722392460000|2024-07-31 02:21:00|183160.1||183160.1||183160.1||183160.1||1
1722392470000|2024-07-31 02:21:10|183157.9|182980.1|183171.1|182999|183185.2|182999|183157.9|182980.1|4
1722392480000|2024-07-31 02:21:20|183170.4|183000.9|183170.8|183003.1|183171.1|183003.1|183170.4|182999.3|5
1722392490000|2024-07-31 02:21:30|183159.2|183001|183158.5|183003|183160.4|183004.6|183156.9|183000.7|7
1722392500000|2024-07-31 02:21:40|183160.1|183006.5|183186.5|182989.8|183186.5|183021.1|183151.1|182989.8|3
1722392520000|2024-07-31 02:22:00|183237|182950.5|183151.2|183021.2|183240|183021.2|183151.2|182950.5|3
1722392530000|2024-07-31 02:22:10|183169.6|183009.4|183169.6|183009.4|183169.6|183009.4|183169.6|183009.4|1
1722392540000|2024-07-31 02:22:20|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|1
1722392550000|2024-07-31 02:22:30|183151.3|183021.3|183151.3|183021.3|183151.3|183021.3|183151.3|183021.3|1
1722392560000|2024-07-31 02:22:40|183151.2|183021.2|183186.4|182990.1|183186.4|183021.2|183151.2|182990.1|2
1722392570000|2024-07-31 02:22:50|183151.3|183021.3|183151.3|183021.3|183151.3|183021.3|183151.3|183021.3|1
1722392580000|2024-07-31 02:23:00|183239.3|182951.9|183150.6|183020.6|183239.3|183021.3|183150.6|182951.9|4
1722392590000|2024-07-31 02:23:10|183169|183009.4|183166.7|183007.9|183169|183009.6|183166.7|183007.9|6
1722392600000|2024-07-31 02:23:20|183147.2|183017.2|183148.6|183018.6|183148.6|183018.6|183147.2|183017.2|4
1722392610000|2024-07-31 02:23:30|183148.1|183018.1|183152.7|183022.7|183152.7|183022.7|183145.5|183015.5|6
1722392620000|2024-07-31 02:23:40|183154.4|183024.4|183182.8|182991.8|183182.8|183024.4|183146.2|182986|14
1722392630000|2024-07-31 02:23:50|183182|183022.6|183152.6|183022.6|183182|183022.6|183152.6|183022.6|2
1722392640000|2024-07-31 02:24:00|183158.1|182997.9|183171.5|183002.4|183171.5|183002.4|183158.1|182996.1|4
1722392650000|2024-07-31 02:24:10|183170.6|183002.6|183153.3|183023.3|183170.6|183023.3|183151.5|183002.2|5
1722392670000|2024-07-31 02:24:30|183236.9|182953.6|183233.8|182956.7|183236.9|182956.7|183233.8|182953.6|5
1722392680000|2024-07-31 02:24:40|183153.3|183023.3|183180.3|182997.3|183181.8|183023.3|183153.3|182994|3
1722392690000|2024-07-31 02:24:50|183179.6|182998.4|183170.4|183019.3|183184.9|183019.3|183170.4|182998.4|10
1722392700000|2024-07-31 02:25:00|183164|183034|183181|182988.5|183181.4|183035.2|183162.4|182988.4|7
1722392710000|2024-07-31 02:25:10|183181.6|182989.9|183147.1|183017.1|183181.6|183017.1|183147.1|182989.9|11
1722392720000|2024-07-31 02:25:20|183148.6|183018.6|183162.3|183006.1|183162.3|183025.6|183148.6|182994.8|5
1722392730000|2024-07-31 02:25:30|183160.1|183005.9|183157.5|182998.4|183160.1|183005.9|183156.1|182998.2|5
1722392740000|2024-07-31 02:25:40|183155.9|182998.3|183179.1|182991.7|183179.2|182999.9|183153.8|182986|15
1722392750000|2024-07-31 02:25:50|183179.2|182991.2|183160.2|182998.7|183183.1|182998.7|183160.2|182983.8|6
1722392760000|2024-07-31 02:26:00|183159.9|182995.4|183159.9|182999.8|183160.2|182999.8|183157.6|182995.4|12
1722392770000|2024-07-31 02:26:10|183153|183023|183153.1|183023.1|183153.1|183023.1|183151.7|183021.7|3
1722392780000|2024-07-31 02:26:20|183153.5|183023.5|183163.4|183006.8|183163.4|183024.1|183153.5|183000.9|8
1722392790000|2024-07-31 02:26:30|183159.5|183000.8|183169.9|183001.2|183169.9|183001.2|183159.5|183000.8|2
1722392800000|2024-07-31 02:26:40|183170|182998.6|183181|182987.1|183181|183001.6|183169.9|182987.1|6
1722392810000|2024-07-31 02:26:50|183186.1|182982.9|183159.6|183001.7|183186.1|183001.7|183159.6|182981|4
1722392820000|2024-07-31 02:27:00|183243|182947.5|183159.5|183001|183243|183001.4|183159.5|182947.5|6
1722392840000|2024-07-31 02:27:20|183237.2|182950.4|183238.3|182952.2|183240.2|182952.2|183237.2|182950.4|3
1722392850000|2024-07-31 02:27:30|183241.8|182948.7|183171.2|183001.3|183241.8|183002.2|183159.5|182948.7|6
1722392860000|2024-07-31 02:27:40|183172|182998|183189.8|182978.9|183189.8|183002|183163.8|182978.9|11
1722392870000|2024-07-31 02:27:50|183178.7|182980.6|183150.8|182991.5|183178.7|182991.5|183150.8|182980.2|4
1722392880000|2024-07-31 02:28:00|183159|182992.2|183152.6|182996.3|183162.8|182997|183152.6|182982.9|5
1722392890000|2024-07-31 02:28:10|183152.5|182996.5|183159.3|182987.8|183159.9|182996.5|183151.9|182987.8|12
1722392900000|2024-07-31 02:28:20|183155.4|182988.2|183167.4|183001|183167.4|183004.3|183153|182988.2|11
1722392910000|2024-07-31 02:28:30|183167.3|183001.5|183154.7|182990.8|183169|183001.6|183153.2|182990.5|8
1722392920000|2024-07-31 02:28:40|183155.1|182993.3|183185.1|182978.6|183185.1|182993.7|183154.8|182978.6|9
1722392930000|2024-07-31 02:28:50|183176.9|182977.9|183109.8|182918.8|183176.9|182977.9|183109.2|182910.9|12
1722392940000|2024-07-31 02:29:00|183102.5|182905|183102.5|182905|183102.5|182905|183102.5|182905|1
1722392950000|2024-07-31 02:29:10|183077.5|182916.9|183070.5|182940.5|183077.5|182940.5|183070.5|182916.9|2
1722392960000|2024-07-31 02:29:20|183155.8|182859.9|183157.3|182859.9|183157.3|182859.9|183155.8|182859.9|2
1722392970000|2024-07-31 02:29:30|183158|182861.7|183070.5|182940.5|183159.4|182940.5|183070.5|182860.3|4
1722392980000|2024-07-31 02:29:40|183113.3|182940.1|183113.3|182940.1|183113.3|182940.1|183113.3|182940.1|1
1722392990000|2024-07-31 02:29:50|183128.6|182914.9|183110.9|182924|183128.6|182924|183110.9|182914.9|3
1722393000000|2024-07-31 02:30:00|183117.5|182917.8|183106.3|182918.1|183117.5|182928.7|183106.1|182915.6|9
1722393010000|2024-07-31 02:30:10|183069.3|182939.3|183068.9|182938.9|183071.9|182941.9|183068.4|182938.4|10
1722393020000|2024-07-31 02:30:20|183072.2|182942.2|183070.9|182940.9|183072.2|182942.2|183067.4|182937.4|7
1722393030000|2024-07-31 02:30:30|183067.8|182937.8|183067.8|182937.8|183067.8|182937.8|183067.8|182937.8|1
1722393040000|2024-07-31 02:30:40|183070.3|182940.3|183068.1|182938.1|183070.3|182940.3|183067.1|182937.1|4
1722393050000|2024-07-31 02:30:50|183069.4|182939.4|183115.7|182913.1|183115.7|182940.6|183067.7|182911|5
1722393060000|2024-07-31 02:31:00|183110.3|182914.8|183099.8|182909.5|183110.4|182914.8|183099.8|182909.5|5
1722393070000|2024-07-31 02:31:10|183119|182896|183099.9|182910.7|183119|182910.7|183099.9|182896|2
1722393090000|2024-07-31 02:31:30|183098.4|182910.5|183099.9|182909.4|183099.9|182910.7|183098.4|182908.4|4
1722393100000|2024-07-31 02:31:40|183099.8|182910.9|183073.3|182943.3|183099.8|182943.6|183067.5|182910.9|6
1722393110000|2024-07-31 02:31:50|183107.5|182928.8|183111.2|182915.7|183111.2|182928.8|183106.7|182915.7|3
1722393120000|2024-07-31 02:32:00|183100.3|182911.7|183070.8|182940.8|183100.3|182941.7|183068|182911.7|5
1722393130000|2024-07-31 02:32:10|183072.1|182942.1|183068.6|182938.6|183072.1|182942.1|183068.6|182938.6|4
1722393140000|2024-07-31 02:32:20|183071.6|182941.6|183071.6|182941.6|183071.6|182941.6|183071.6|182941.6|1
1722393150000|2024-07-31 02:32:30|183070|182940|183100|182912.9|183100|182940|183070|182912.9|2
1722393160000|2024-07-31 02:32:40|183100.2|182912.3|183110.7|182912.8|183110.7|182912.8|183100.1|182910.4|3
1722393170000|2024-07-31 02:32:50|183129.1|182921.2|183099.3|182910.5|183129.1|182921.2|183099.3|182902.9|3
1722393180000|2024-07-31 02:33:00|183099.5|182911.5|183100.3|182910.4|183100.3|182911.5|183099.3|182910.4|3
1722393190000|2024-07-31 02:33:10|183068.4|182938.4|183067.9|182937.9|183070.8|182940.8|183067.8|182937.8|7
1722393200000|2024-07-31 02:33:20|183105.5|182910.7|183105.5|182910.7|183105.5|182910.7|183105.5|182910.7|1
1722393210000|2024-07-31 02:33:30|183069.1|182939.1|183105.5|182910.4|183105.5|182939.1|183067.5|182910.4|3
1722393220000|2024-07-31 02:33:40|183114.3|182912.9|183106.8|182927.7|183114.5|182927.7|183106.8|182912.9|3
1722393230000|2024-07-31 02:33:50|183128|182896|183128|182896|183128|182896|183128|182896|1
1722393240000|2024-07-31 02:34:00|183105.2|182911.1|183067.3|182937.3|183105.8|182938.9|183067.3|182911.1|5
1722393250000|2024-07-31 02:34:10|183068.4|182938.4|183069.6|182939.6|183071.4|182941.4|183068.4|182938.4|5
1722393260000|2024-07-31 02:34:20|183071.5|182941.5|183070.1|182940.1|183071.5|182941.5|183070.1|182940.1|2
1722393270000|2024-07-31 02:34:30|183103.9|182924.9|183103.9|182924.9|183103.9|182924.9|183103.9|182924.9|1
1722393280000|2024-07-31 02:34:40|183124.2|182916.3|183069.9|182939.9|183124.2|182939.9|183069.9|182916.3|3
1722393290000|2024-07-31 02:34:50|183068.4|182938.4|183100.1|182913|183106|182939.6|183068.4|182910.1|8
1722393300000|2024-07-31 02:35:00|183100.7|182912.2|183101|182907.2|183101|182912.2|183099.7|182906.3|5
1722393320000|2024-07-31 02:35:20|183158.4|182874.7|183076.2|182922.1|183161.9|182922.1|183076.2|182871.3|6
1722393330000|2024-07-31 02:35:30|183103.9|182920|183113.1|182910.6|183113.8|182922.3|183103.9|182910.6|5
1722393340000|2024-07-31 02:35:40|183106.5|182908.9|183165.9|182870.5|183167.8|182908.9|183106.5|182869.5|5
1722393350000|2024-07-31 02:35:50|183066|182936|183111.7|182912.1|183111.7|182936|183066|182908.9|9
1722393360000|2024-07-31 02:36:00|183108.4||183108.4||183108.4||183108.4||1
1722393370000|2024-07-31 02:36:10|183071.9|182941.9|183072.1|182942.1|183072.1|182942.1|183070.6|182940.6|3
1722393380000|2024-07-31 02:36:20|183076.4|182946.4|183118.4|182916.7|183118.6|182946.4|183076.4|182915.1|6
1722393390000|2024-07-31 02:36:30|183109.5|182930.4|183096.5|182917.6|183109.5|182938.6|183068.6|182917|7
1722393400000|2024-07-31 02:36:40|183070|182940|183107.2|182928.3|183107.3|182941.8|183070|182928|5
1722393410000|2024-07-31 02:36:50|183107.7|182928.8|183105.3|182912.2|183115.6|182928.8|183105.3|182912.2|4
1722393420000|2024-07-31 02:37:00|183105|182915.1|183073.4|182943.4|183106|182945.6|183069.2|182911.8|9
1722393430000|2024-07-31 02:37:10|183074.6|182944.6|183075.4|182945.4|183075.4|182945.4|183074.6|182944.6|2
1722393440000|2024-07-31 02:37:20|183077.5|182947.5|183077.5|182947.5|183077.5|182947.5|183077.5|182947.5|1
1722393450000|2024-07-31 02:37:30|183076.3|182946.3|183073.8|182943.8|183076.3|182946.3|183073.8|182943.8|2
1722393460000|2024-07-31 02:37:40|183108.7|182930.9|183110.8|182935.9|183110.8|182935.9|183108.7|182930.9|3
1722393470000|2024-07-31 02:37:50|183111.1|182937|183111.5|182916.8|183111.5|182948.1|183078.1|182916.8|4
1722393480000|2024-07-31 02:38:00|183110.7|182916.7|183077|182947|183110.7|182947|183077|182916.7|2
1722393490000|2024-07-31 02:38:10|183178.4|182862.3|183081.6|182951.6|183179.6|182952.9|183076.3|182861|11
1722393500000|2024-07-31 02:38:20|183076.6|182946.6|183076.6|182946.6|183076.6|182946.6|183076.6|182946.6|1
1722393510000|2024-07-31 02:38:30|183170.8|182869.8|183109.7|182938.5|183170.8|182938.5|183108.4|182869.8|6
1722393520000|2024-07-31 02:38:40|183108.1|182934.4|183080.5|182950.5|183108.1|182950.5|183080.4|182934.4|4
1722393530000|2024-07-31 02:38:50|183080.6|182950.6|183106.7|182920.2|183110.6|182950.6|183077|182920.2|4
1722393540000|2024-07-31 02:39:00|183105.7|182920.1|183080.5|182950.5|183105.7|182950.5|183077.1|182920.1|5
1722393550000|2024-07-31 02:39:10|183073.9|182943.9|183073.9|182943.9|183075.5|182945.5|183073.9|182943.9|3
1722393560000|2024-07-31 02:39:20|183078.9|182948.9|183074.6|182944.6|183078.9|182948.9|183074.6|182944.6|2
1722393570000|2024-07-31 02:39:30|183106.6|182932.8|183108.9|182933.1|183108.9|182935|183102.8|182931.4|10
1722393580000|2024-07-31 02:39:40|183079|182949|183077.6|182947.6|183083.5|182953.5|183077.6|182947.6|5
1722393590000|2024-07-31 02:39:50|183106.7|182920.8|183105.7|182920.8|183106.7|182920.8|183105.7|182920.8|2
1722393600000|2024-07-31 02:40:00|183075|182945|183075|182945|183075|182945|183075|182945|1
1722393610000|2024-07-31 02:40:10|183073.6|182943.6|183107.4|182914|183107.5|182943.6|183073.6|182913.7|5
1722393620000|2024-07-31 02:40:20|183106.7|182914.9|183071.6|182941.6|183106.7|182941.6|183071.6|182914.8|3
1722393630000|2024-07-31 02:40:30|183073.6|182943.6|183073.6|182943.6|183073.6|182943.6|183073.6|182943.6|1
1722393640000|2024-07-31 02:40:40|183102.4|182931.6|183103.4|182932.7|183103.4|182932.7|183102.4|182931.5|4
1722393650000|2024-07-31 02:40:50|183107.1|182920.5|183134|182896|183134|182920.5|183107.1|182896|3
1722393660000|2024-07-31 02:41:00|183163.7|182875.2|183165.4|182875.2|183165.4|182875.2|183163.7|182875.2|2
1722393670000|2024-07-31 02:41:10|183075.8|182945.8|183075.8|182945.8|183075.8|182945.8|183075.8|182945.8|1
1722393680000|2024-07-31 02:41:20|183164.9|182875.3|183167.5|182873.1|183167.5|182875.3|183164.9|182873.1|4
1722393690000|2024-07-31 02:41:30|183075.8|182945.8|183104|182933.6|183104|182946.6|183074.6|182933.6|9
1722393700000|2024-07-31 02:41:40|183102.9|182932.7|183108.6|182937.6|183108.6|182937.6|183102.8|182932.5|4
1722393710000|2024-07-31 02:41:50|183081|182951|183106.6|182924.5|183106.6|182951|183081|182924.5|2
1722393720000|2024-07-31 02:42:00|183165.4|182875.2|183165.4|182875.2|183165.4|182875.2|183165.4|182875.2|1
1722393730000|2024-07-31 02:42:10|183081|182951|183108.5|182913.4|183108.5|182951|183079.6|182910.5|6
1722393740000|2024-07-31 02:42:20|183107.9|182913.3|183072.9|182942.9|183107.9|182942.9|183072.9|182913.3|2
1722393750000|2024-07-31 02:42:30|183152.7|182877.3|183072.2|182942.2|183153.1|182945.6|183072.2|182877.3|6
1722393760000|2024-07-31 02:42:40|183073.1|182943.1|183115.9|182921.9|183115.9|182943.1|183073.1|182916.4|10
1722393770000|2024-07-31 02:42:50|183106.2|182932.9|183108.9|182922.5|183108.9|182932.9|183105.8|182917.4|12
1722393780000|2024-07-31 02:43:00|183080.3|182950.3|183079.9|182949.9|183080.3|182950.3|183079.9|182949.9|2
1722393790000|2024-07-31 02:43:10|183079.2|182949.2|183076.8|182946.8|183079.2|182949.2|183075.1|182945.1|3
1722393800000|2024-07-31 02:43:20|183077.9|182947.9|183081|182951|183081|182951|183077.9|182947.9|2
1722393810000|2024-07-31 02:43:30|183154|182876.9|183107|182933.3|183156.9|182935.4|183107|182876.6|7
1722393820000|2024-07-31 02:43:40|183105.6|182932.3|183106.3|182932.3|183106.5|182932.3|183105.6|182932.3|3
1722393830000|2024-07-31 02:43:50|183074.5|182944.5|183106.7|182917.5|183106.9|182944.5|183074.5|182917.5|4
1722393840000|2024-07-31 02:44:00|183106.3|182919|183075.4|182945.4|183106.3|182945.4|183075.4|182919|2
1722393850000|2024-07-31 02:44:10|183074.7|182944.7|183074.7|182944.7|183074.7|182944.7|183074.7|182944.7|1
1722393860000|2024-07-31 02:44:20|183076|182946|183126.6|182947.5|183126.6|182951.2|183074.1|182944.1|7
1722393870000|2024-07-31 02:44:30|183127.9|182947.9|183132.5|182944|183132.5|182956.2|183084.3|182940.4|6
1722393880000|2024-07-31 02:44:40|183107|182977|183107|182977|183107|182977|183107|182977|1
1722393890000|2024-07-31 02:44:50|183109.8|182979.8|183126.2|182950.5|183126.2|182979.8|183102.6|182938.9|4
1722393900000|2024-07-31 02:45:00|183126.9|182956|183109.8|182979.8|183126.9|182979.8|183109.8|182956|2
1722393910000|2024-07-31 02:45:10|183191.3|182878.8|183189.8|182878.8|183191.3|182878.8|183189.8|182878.8|2
1722393920000|2024-07-31 02:45:20|183109.8|182880|183145.8|182967.2|183153.8|182987.6|183109.8|182880|7
1722393930000|2024-07-31 02:45:30|183145.7|182967.8|183134.4|182976.5|183145.7|182976.5|183134.4|182967.8|3
1722393940000|2024-07-31 02:45:40|183120.1|182990.1|183123.9|182993.9|183123.9|182993.9|183120.1|182990.1|2
1722393950000|2024-07-31 02:45:50|183120.3|182990.3|183120.3|182990.3|183120.3|182990.3|183120.3|182990.3|1
1722393960000|2024-07-31 02:46:00|183124.1|182994.1|183120.1|182990.1|183124.1|182994.1|183120.1|182990.1|2
1722393970000|2024-07-31 02:46:10|183120|182990|183117.5|182987.5|183120|182990|183117.5|182987.5|2
1722393980000|2024-07-31 02:46:20|183172|182930.3|183168|182931.1|183172|182931.1|183168|182930.3|3
1722393990000|2024-07-31 02:46:30|183120.1|182990.1|183124.2|182994.2|183124.2|182994.2|183120.1|182990.1|2
1722394000000|2024-07-31 02:46:40|183119.9|182989.9|183119.9|182989.9|183119.9|182989.9|183119.9|182989.9|1
1722394010000|2024-07-31 02:46:50|183169.4|182932.8|183169.1|182932.8|183169.4|182932.8|183169.1|182932.8|2
1722394020000|2024-07-31 02:47:00|183119.9|182932.5|183123.8|182993.8|183123.8|182993.8|183119.9|182932.5|3
1722394030000|2024-07-31 02:47:10|183119.9|182989.9|183119.8|182989.8|183119.9|182989.9|183119.8|182989.8|2
1722394040000|2024-07-31 02:47:20|183123.8|182993.8|183104.2|182932|183123.8|182993.8|183104.2|182932|2
1722394050000|2024-07-31 02:47:30|183166.9|182934.8|183167.6|182934.1|183167.6|182934.8|183166.9|182934.1|7
1722394060000|2024-07-31 02:47:40|183123.8|182993.8|183123.8|182993.8|183123.8|182993.8|183123.8|182993.8|1
1722394080000|2024-07-31 02:48:00|183123|182993|183120.9|182990.9|183123|182993|183120.9|182990.9|2
1722394090000|2024-07-31 02:48:10|183118.1|182988.1|183103.6|182973.6|183118.1|182988.1|183099.9|182969.9|6
1722394100000|2024-07-31 02:48:20|183117.2|182987.2|183162.6|182939.5|183164.2|182987.2|183100.2|182938|5
1722394110000|2024-07-31 02:48:30|183161.9|182940.2|183113.8|182983.8|183161.9|182987.2|183113.8|182940.2|6
1722394120000|2024-07-31 02:48:40|183117.2|182987.2|183112.7|182982.7|183121.1|182987.2|183112.7|182969.5|8
1722394130000|2024-07-31 02:48:50|183114|182984|183114|182984|183122.1|182984.4|183113.8|182971.2|8
1722394140000|2024-07-31 02:49:00|183114.1|182984.1|183132.8|182965.9|183133.2|182984.1|183114.1|182962|8
1722394150000|2024-07-31 02:49:10|183132.5|182966.2|183114.2|182984.2|183132.5|182984.5|183114.1|182962.3|7
1722394160000|2024-07-31 02:49:20|183118.2|182988.2|183117.2|182987.2|183118.2|182988.2|183117.2|182987.2|2
1722394170000|2024-07-31 02:49:30|183158|182944.2|183158.6|182943.5|183158.6|182944.2|183158|182943.5|3
1722394180000|2024-07-31 02:49:40|183118.3|182988.3|183118.3|182988.3|183118.3|182988.3|183118.3|182988.3|1
1722394190000|2024-07-31 02:49:50|183152.9|182945|183152.9|182945|183152.9|182945|183152.9|182945|1
1722394200000|2024-07-31 02:50:00|183118.2|182988.2|183118.2|182988.2|183118.2|182988.2|183118.2|182988.2|1
1722394210000|2024-07-31 02:50:10|183156.6|182945.4|183157|182945.1|183157|182945.4|183156.6|182945.1|4
1722394220000|2024-07-31 02:50:20|183118.2|182988.2|183117.2|182987.2|183118.2|182988.2|183117.2|182987.2|2
1722394230000|2024-07-31 02:50:30|183155.5|182946.6|183155.9|182946.2|183155.9|182946.6|183155.5|182946.2|3
1722394240000|2024-07-31 02:50:40|183118.3|182946.5|183120.3|182990.3|183120.3|182990.3|183118.3|182946.5|3
1722394250000|2024-07-31 02:50:50|183118.3|182988.3|183154.2|182946.3|183154.2|182988.3|183118.3|182946.3|2
1722394260000|2024-07-31 02:51:00|183118.3|182988.3|183120.3|182990.3|183120.3|182990.3|183118.3|182988.3|2
1722394280000|2024-07-31 02:51:20|183157.9|182943.2|183158.5|182942.8|183158.5|182943.2|183157.9|182942.8|4
1722394290000|2024-07-31 02:51:30|183159.6|182941.7|183118.5|182988.5|183159.6|182988.5|183118.4|182941.7|5
1722394300000|2024-07-31 02:51:40|183120.3|182990.3|183153.6|182945.7|183160.5|182990.3|183120.3|182941.3|4
1722394310000|2024-07-31 02:51:50|183160.5|182940.7|183160.5|182940.7|183160.5|182940.7|183160.5|182940.7|1
1722394320000|2024-07-31 02:52:00|183160.6|182990.3|183120.3|182990.3|183160.6|182990.3|183120.3|182990.3|2
1722394330000|2024-07-31 02:52:10|183118|182988|183118|182988|183118|182988|183118|182988|1
1722394340000|2024-07-31 02:52:20|183111.4|182981.4|183113.7|182983.7|183113.7|182983.7|183111.4|182981.4|4
1722394350000|2024-07-31 02:52:30|183158.7|182942.6|183159.3|182942.1|183159.3|182942.6|183158.7|182942.1|5
1722394360000|2024-07-31 02:52:40|183158.9|182942.4|183151.2|182943.3|183158.9|182943.3|183151.2|182942.4|3
1722394370000|2024-07-31 02:52:50|183118|182988|183115.8|182985.8|183118|182988|183115.8|182985.8|2
1722394380000|2024-07-31 02:53:00|183155.6|182944.4|183115.7|182985.7|183155.6|182987.9|183115.7|182944.4|5
1722394390000|2024-07-31 02:53:10|183124.5|182972.4|183115.7|182985.7|183124.5|182985.7|183115.7|182972.4|5
1722394400000|2024-07-31 02:53:20|183154.5|182946.9|183153.6|182947.7|183154.5|182947.7|183153.6|182946.9|3
1722394410000|2024-07-31 02:53:30|183115.7|182985.7|183115.7|182985.7|183115.7|182985.7|183115.7|182985.7|1
1722394430000|2024-07-31 02:53:50|183152.1|182950.6|183150.8|182950.6|183152.1|182950.6|183150.8|182950.6|2
1722394440000|2024-07-31 02:54:00|183115.7|182985.7|183115.7|182985.7|183115.7|182985.7|183115.7|182985.7|1
1722394450000|2024-07-31 02:54:10|183090.8|182960.8|183103.2|182973.2|183108.1|182978.1|183090.8|182960.8|10
1722394460000|2024-07-31 02:54:20|183108.1|182978.1|183108.1|182978.1|183108.1|182978.1|183090.9|182960.9|7
1722394470000|2024-07-31 02:54:30|183126.6|182960.3|183124.8|182953|183126.6|182960.3|183124.8|182952.9|8
1722394480000|2024-07-31 02:54:40|183085.4|182955.4|183136.8|182964.6|183136.9|182964.6|183085.4|182955.4|3
1722394490000|2024-07-31 02:54:50|183136.7|182964.7|183091.3|182961.3|183136.7|182964.7|183091.3|182961.3|3
1722394500000|2024-07-31 02:55:00|183096.4|182966.4|183096.4|182966.4|183097.1|182967.1|183096.4|182966.4|3
1722394510000|2024-07-31 02:55:10|183093|182963|183093|182963|183093|182963|183093|182963|1
1722394520000|2024-07-31 02:55:20|183104.4|182974.4|183127.2|182954.6|183127.2|182974.4|183104.4|182954.6|2
1722394530000|2024-07-31 02:55:30|183127.4|182955.6|183126.3|182955.6|183127.4|182955.6|183126.3|182955.6|3
1722394540000|2024-07-31 02:55:40|183137.8|182963.5|183137.9|182963.5|183137.9|182963.5|183137.8|182963.5|2
1722394550000|2024-07-31 02:55:50|183093|182963|183088.2|182958.2|183093|182963|183088.2|182958.2|4
1722394560000|2024-07-31 02:56:00|183091.6|182961.6|183091.6|182961.6|183091.6|182961.6|183091.6|182961.6|1
1722394570000|2024-07-31 02:56:10|183093.6|182963.6|183093.6|182963.6|183093.6|182963.6|183093.6|182963.6|1
1722394580000|2024-07-31 02:56:20|183104.3|182974.3|183146.2|182950.9|183146.2|182974.3|183104.3|182950.9|3
1722394590000|2024-07-31 02:56:30|183125.4|182957.2|183104.3|182974.3|183125.4|182974.3|183104.2|182957.2|3
1722394600000|2024-07-31 02:56:40|183139.4|182960.1|183139.8|182959.8|183139.8|182960.1|183139.4|182959.8|3
1722394610000|2024-07-31 02:56:50|183140|182963.7|183093.7|182963.7|183140|182963.7|183093.7|182963.7|2
1722394620000|2024-07-31 02:57:00|183143.3|182956.5|183143.3|182956.5|183143.3|182956.5|183143.3|182956.5|1
1722394630000|2024-07-31 02:57:10|183096.1|182966.1|183102.6|182972.6|183102.7|182972.7|183096.1|182966.1|4
1722394640000|2024-07-31 02:57:20|183101.3|182971.3|183121.7|182939.4|183125|182971.3|183100.2|182921.6|14
1722394650000|2024-07-31 02:57:30|183122|182932.1|183105.7|182920.7|183122|182939.4|183078.3|182920.7|13
1722394660000|2024-07-31 02:57:40|183102.8|182914.6|183105.7|182906.9|183105.7|182914.7|183080.1|182904.7|13
1722394670000|2024-07-31 02:57:50|183104.7|182907|183076.3|182910.1|183106|182913.3|183075.7|182904.6|11
1722394680000|2024-07-31 02:58:00|183076.4|182911.3|183082.4|182908.2|183082.4|182911.3|183076.1|182908.2|8
1722394690000|2024-07-31 02:58:10|183081.5|182915.1|183124.1|182904.3|183126.6|182915.1|183081.5|182897.7|12
1722394700000|2024-07-31 02:58:20|183114.1|182903.2|183114.2|182906.3|183114.2|182906.3|183114.1|182903.2|2
1722394710000|2024-07-31 02:58:30|183082.5|182905.2|183081.8|182902.4|183083.5|182910.7|183081.8|182901.9|9
1722394720000|2024-07-31 02:58:40|183081.9|182898.5|183081.9|182903.1|183081.9|182903.1|183081.9|182898.5|2
1722394730000|2024-07-31 02:58:50|183081.3|182899.3|183080.4|182899.3|183081.3|182904.7|183080.4|182899.3|6
1722394740000|2024-07-31 02:59:00|183080.3|182904.5|183080.3|182904.5|183080.3|182904.5|183080.3|182904.5|1
1722394750000|2024-07-31 02:59:10|183144|182907|183121.3|182904.3|183144|182917.5|183121.3|182904.3|3
1722394760000|2024-07-31 02:59:20|183080.6|182901.2|183080.3|182903.6|183080.6|182903.6|183080.3|182901.2|2
1722394770000|2024-07-31 02:59:30|183078.5|182905.7|183078.5|182905.7|183078.5|182905.7|183078.5|182905.7|1
1722394780000|2024-07-31 02:59:40|183080.1|182905.9|183080.1|182905.9|183080.1|182905.9|183078.2|182905.7|3
1722394790000|2024-07-31 02:59:50|183169|182878.8|183169|182878.8|183169|182878.8|183169|182878.8|1
1722394800000|2024-07-31 03:00:00|183121.9|182948.6|183113.9|182914.3|183121.9|182948.6|183113.8|182913.7|8
1722394810000|2024-07-31 03:00:10|183081.9|182902.9|183144|182907|183144|182907|183081.9|182902.9|3
1722394820000|2024-07-31 03:00:20|183112.6|182898.8|183079.6|182901.2|183113.1|182901.8|183079.6|182898.8|4
1722394830000|2024-07-31 03:00:30|183168.5|182879.2|183080.4|182901.8|183168.6|182901.8|183080.4|182879.2|4
1722394850000|2024-07-31 03:00:50|183168.4|182879.7|183080.5|182903.3|183168.4|182903.3|183080.1|182879.7|5
1722394860000|2024-07-31 03:01:00|183167.4|182880.8|183167.2|182880.8|183167.4|182880.8|183167.2|182880.8|2
1722394870000|2024-07-31 03:01:10|183166.7|182881|183112.4|182899.4|183166.7|182905.9|183112.2|182881|10
1722394880000|2024-07-31 03:01:20|183080.9|182900.8|183080.9|182900.8|183080.9|182900.8|183080.9|182900.8|1
1722394890000|2024-07-31 03:01:30|183081.2|182903.1|183080.8|182904|183081.4|182905.7|183080.8|182903.1|3
1722394900000|2024-07-31 03:01:40||182899.6||182899.6||182899.6||182899.6|1
1722394910000|2024-07-31 03:01:50|183165.7|182882.1|183165.7|182882.1|183165.7|182882.1|183165.7|182882.1|1
1722394920000|2024-07-31 03:02:00|183080.8|182904|183081.5|182903.4|183081.7|182906.4|183080.8|182903.4|3
1722394930000|2024-07-31 03:02:10|183081.6|182905.5|183081.8|182901.3|183081.8|182905.5|183081.6|182901.3|2
1722394940000|2024-07-31 03:02:20|183080|182903.9|183080.1|182899.1|183080.1|182903.9|183080|182899.1|2
1722394950000|2024-07-31 03:02:30|183080.4|182901.7|183080.3|182898.3|183081.2|182901.7|183080.2|182898.3|6
1722394960000|2024-07-31 03:02:40|183084.6|182920.5|183080|182902.2|183084.6|182920.5|183080|182902.2|5
1722394970000|2024-07-31 03:02:50|183080.4|182908.9|183080.3|182900.7|183081.4|182909.7|183079.5|182900.7|7
1722394980000|2024-07-31 03:03:00|183080.5|182903.1|183080.1|182900.8|183081.9|182909.5|183079.9|182900.4|5
1722394990000|2024-07-31 03:03:10|183078.1|182908|183080|182903.1|183082.9|182908.4|183078.1|182898.5|9
1722395000000|2024-07-31 03:03:20|183082.2|182911.8|183083.1|182914.6|183083.1|182914.6|183082.2|182911.8|2
1722395010000|2024-07-31 03:03:30|183081.9|182911.3|183079.8|182902.4|183081.9|182911.3|183079.8|182902.4|4
1722395020000|2024-07-31 03:03:40|183080.4|182903.8|183081.2|182904.6|183081.2|182904.6|183079.5|182896|7
1722395030000|2024-07-31 03:03:50|183080.2|182899.8|183080.2|182899.8|183080.2|182899.8|183080.2|182899.8|1
1722395040000|2024-07-31 03:04:00|183166.3|182880.8|183167|182880.7|183167|182880.8|183166.3|182880.7|4
1722395050000|2024-07-31 03:04:10|183080.2|182899.8|183111.7|182902.8|183111.7|182902.8|183079.4|182899.8|3
1722395060000|2024-07-31 03:04:20|183167.8|182879.7|183168.1|182879.7|183168.1|182879.7|183167.8|182879.7|2
1722395070000|2024-07-31 03:04:30||182899.7||182899.7||182899.7||182899.7|1
1722395080000|2024-07-31 03:04:40|183080.2|182902.5|183080.6|182903.7|183080.6|182903.7|183080.2|182902.5|2
1722395090000|2024-07-31 03:04:50|183077.5||183080||183080||183077.5||2
1722395100000|2024-07-31 03:05:00|183080.3|182899.5|183080.3|182899.5|183080.3|182899.5|183080.3|182899.5|1
1722395110000|2024-07-31 03:05:10|183167.5|182879.9|183080.4|182904.2|183167.9|182904.9|183079.9|182879.8|9
1722395120000|2024-07-31 03:05:20|183079.9|182901.8|183079.9|182901|183079.9|182901.8|183079.9|182901|2
1722395130000|2024-07-31 03:05:30|183079.2|182899.8|183079.7|182904.1|183079.8|182904.1|183078.9|182897|5
1722395140000|2024-07-31 03:05:40|183078.7|182895.5|183079.9|182899.7|183081.3|182900.9|183078.7|182895.1|4
1722395150000|2024-07-31 03:05:50|183169|182878.6|183169.2|182878.6|183169.2|182878.6|183169|182878.6|2
1722395160000|2024-07-31 03:06:00|183080.1|182896.4|183079.9|182898.9|183080.4|182899.2|183079.9|182896.4|3
1722395170000|2024-07-31 03:06:10|183111.9|182899.7|183111.8|182900.9|183112.7|182906.8|183111.8|182899.7|7
1722395180000|2024-07-31 03:06:20|183079.7|182900|183079.7|182899.4|183079.7|182900|183079.7|182899.4|2
1722395190000|2024-07-31 03:06:30|183168.8|182878.9|183168.9|182878.9|183168.9|182878.9|183168.8|182878.9|2
1722395200000|2024-07-31 03:06:40|183079.7|182900.2|183079.4|182901.5|183080.3|182904.5|183079.4|182900.2|4
1722395210000|2024-07-31 03:06:50|183080.2|182904.8|183079.9|182903.9|183080.2|182904.8|183079.3|182901.8|3
1722395220000|2024-07-31 03:07:00|183079.8|182898.4|183079.8|182898.4|183079.8|182898.4|183079.8|182898.4|1
1722395230000|2024-07-31 03:07:10|183144|182907|183111.9|182902.5|183144|182907|183111.8|182900.8|4
1722395240000|2024-07-31 03:07:20|183079.9|182901.8|183080.2|182897.7|183080.2|182902.4|183079.3|182897.7|4
1722395250000|2024-07-31 03:07:30||182897.4||182897.4||182897.4||182897.4|1
1722395260000|2024-07-31 03:07:40|183168.3|182877.9|183171.9|182875.9|183171.9|182877.9|183168.3|182875.9|4
1722395270000|2024-07-31 03:07:50|183080.2|182897.4|183080.7|182891.9|183080.7|182897.4|183080.2|182891.9|2
1722395280000|2024-07-31 03:08:00|183080.8|182892.5|183081|182897.2|183081|182897.2|183080.8|182892.5|3
1722395290000|2024-07-31 03:08:10|183080.7|182895|183112.3|182898.5|183127.1|182898.5|183080.4|182894.6|6
1722395300000|2024-07-31 03:08:20|183170.2|182878.9|183169.6|182878.1|183170.2|182878.9|183168.9|182878.1|4
1722395310000|2024-07-31 03:08:30|183168.9|182878.9|183080.7|182897.3|183168.9|182897.3|183080.7|182878.9|2
1722395330000|2024-07-31 03:08:50|183173.7|182874.1|183080.3|182898.6|183173.7|182898.6|183080.3|182874.1|3
1722395340000|2024-07-31 03:09:00|183081|182901.2|183080.1|182892.5|183081|182901.2|183080.1|182891.8|4
1722395350000|2024-07-31 03:09:10|183112.1|182894.1|183112.1|182894.1|183112.1|182894.1|183112.1|182894.1|1
1722395360000|2024-07-31 03:09:20|183144|182907|183172.4|182875.3|183172.7|182907|183144|182875.1|4
1722395370000|2024-07-31 03:09:30|183171.6|182876.2|183080.1|182891.8|183171.6|182891.8|183080.1|182876.2|3
1722395380000|2024-07-31 03:09:40|183169.2|182878.6|183080.2|182903.6|183169.2|182903.6|183079.4|182878.6|3
1722395390000|2024-07-31 03:09:50|183080.1|182903.7|183080.1|182903.7|183080.1|182903.7|183080.1|182903.7|1
1722395400000|2024-07-31 03:10:00|183078.8|182901.4|183080.2|182901.5|183080.2|182901.9|183078.8|182901.4|4
1722395410000|2024-07-31 03:10:10|183112.1|182902.8|183144|182907|183144|182907|183112.1|182902.8|2
1722395420000|2024-07-31 03:10:20|183112.1|182904.4|183080.1|182904|183112.1|182904.4|183080.1|182904|2
1722395430000|2024-07-31 03:10:30|183080.8|182906.6|183081.6|182904.2|183081.6|182908.5|183080.8|182904.2|3
1722395440000|2024-07-31 03:10:40|183080.1|182901.6|183080.5|182896.1|183080.5|182901.6|183080.1|182896.1|2
1722395450000|2024-07-31 03:10:50|183167.7|182879.9|183167.9|182899.2|183167.9|182899.2|183167.7|182879.9|3
1722395460000|2024-07-31 03:11:00|183168|182879.7|183168.1|182879.7|183168.1|182879.7|183168|182879.7|2
1722395470000|2024-07-31 03:11:10|183080.5|182896.1|183112.2|182896.9|183112.2|182896.9|183080.5|182896.1|2
1722395480000|2024-07-31 03:11:20|183080.4|182901.9|183080.4|182901.3|183080.4|182901.9|183080.4|182901.3|2
1722395490000|2024-07-31 03:11:30|183168.6|182879.2|183168.9|182878.9|183168.9|182879.2|183168.6|182878.9|3
1722395500000|2024-07-31 03:11:40|183080.4|182878.8|183080.4|182901.4|183080.4|182901.4|183080.4|182878.8|2
1722395510000|2024-07-31 03:11:50|183080.1|182897.7|183080|182900|183080.1|182900.5|183080|182897.7|3
1722395520000|2024-07-31 03:12:00|183078.5|182900.2|183078.5|182900.8|183078.5|182900.8|183078.5|182900.2|2
1722395530000|2024-07-31 03:12:10|183079.4|182901|183111.7|182901.6|183111.7|182901.6|183079.4|182901|2
1722395540000|2024-07-31 03:12:20|183111.6|182901.7|183079.6|182901.3|183111.6|182904|183079.6|182901.3|3
1722395550000|2024-07-31 03:12:30|183083.2|182897.7|183083.2|182897.7|183083.2|182897.7|183083.2|182897.7|1
1722395560000|2024-07-31 03:12:40|183083.8|182897.8|183083.8|182894.9|183083.8|182897.8|183083.8|182894.4|3
1722395570000|2024-07-31 03:12:50|183082.9|182896.8|183082.9|182896.8|183082.9|182896.8|183082.9|182896.8|1
1722395580000|2024-07-31 03:13:00|183168.1|182879.1|183083.3|182896.6|183168.7|182896.6|183083.3|182879.1|4
1722395590000|2024-07-31 03:13:10|183113.6|182897.6|183113.6|182897.6|183113.6|182897.6|183113.6|182897.6|1
1722395600000|2024-07-31 03:13:20|183144|182907|183168.2|182879.2|183168.2|182907|183144|182879.2|2
1722395610000|2024-07-31 03:13:30|183085|182879|183083.5|182899.5|183085|182899.5|183083.2|182879|5
1722395620000|2024-07-31 03:13:40|183083.8|182900.2|183083.8|182893.4|183083.8|182900.2|183083.8|182893.4|2
1722395630000|2024-07-31 03:13:50|183083.9|182892.7|183083.9|182895.9|183083.9|182895.9|183083.9|182892.7|2
1722395640000|2024-07-31 03:14:00|183084.4|182898.1|183082.4|182896|183084.4|182898.3|183082.4|182895.6|7
1722395650000|2024-07-31 03:14:10|183113.2|182896.8|183114.1|182896.5|183114.1|182896.8|183113.2|182896.5|2
1722395660000|2024-07-31 03:14:20|183167.2|182896.7|183167.4|182876.4|183167.4|182896.7|183167.2|182876.4|5
1722395670000|2024-07-31 03:14:30|183167.5|182876.3|183167.5|182900.2|183167.5|182900.2|183167.5|182876.3|3
1722395680000|2024-07-31 03:14:40|183084.3|182896.1|183082.9|182896|183084.3|182896.4|183082.9|182896|3
1722395690000|2024-07-31 03:14:50|183167.7|182876.4|183167.1|182876.7|183167.7|182876.7|183167.1|182876.4|4
1722395700000|2024-07-31 03:15:00|183167.2|182876.6|182974.9|182808.1|183167.3|182891.5|182974.9|182806.1|10
1722395710000|2024-07-31 03:15:10|182974.8|182808.2|182978.2|182817.8|182987.7|182817.8|182973.8|182808.2|7
1722395720000|2024-07-31 03:15:20|182976.7|182815.9|182944.9|182814.9|182976.7|182816.4|182944.7|182814.7|11
1722395730000|2024-07-31 03:15:30|182952.6|182822.6|182952.6|182822.6|182980.4|182824.4|182952.6|182822.6|3
1722395740000|2024-07-31 03:15:40|182979.9|182824.4|182939.4|182809.4|182979.9|182824.6|182939.4|182809.4|9
1722395750000|2024-07-31 03:15:50|182969.9|182811.9|182970.4|182812.9|182970.4|182812.9|182938|182808|7
1722395760000|2024-07-31 03:16:00|182982.8|182807.6|183003|182817.2|183003|182817.2|182969.9|182807|6
1722395770000|2024-07-31 03:16:10|182968.5|182805.8|182972.1|182814.9|182972.1|182814.9|182937.6|182805.8|7
1722395780000|2024-07-31 03:16:20|182986.3|182811.5|182973.1|182817.3|182986.3|182817.3|182943.8|182811.5|7
1722395790000|2024-07-31 03:16:30|182943.8|182813.8|182971.5|182815.6|183005|182846|182943.8|182813.8|5
1722395800000|2024-07-31 03:16:40|182941.9|182811.9|182956.7|182826.7|182971.1|182828|182941.9|182811.9|6
1722395810000|2024-07-31 03:16:50|182955.5|182825.5|182991.2|182820.4|182991.2|182847.5|182955.5|182820.4|3
1722395820000|2024-07-31 03:17:00|182974.8|182812.1|182955.2|182825.2|182974.8|182825.2|182955.2|182812|5
1722395830000|2024-07-31 03:17:10|182955.3|182825.3|182954.2|182824.2|182955.3|182825.3|182954.2|182824.2|2
1722395840000|2024-07-31 03:17:20|182977.5|182847.5|182933|182803|182977.5|182847.5|182933|182803|2
1722395850000|2024-07-31 03:17:30|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|1
1722395860000|2024-07-31 03:17:40|182954.3|182824.3|182969.4|182839.4|182969.4|182839.4|182954.3|182824.3|2
1722395870000|2024-07-31 03:17:50|182972.1|182811|182971.3|182810.4|182972.1|182811|182971.3|182810.4|4
1722395880000|2024-07-31 03:18:00|182971|182810.5|182969|182839|182971|182839.4|182966.6|182810.5|6
1722395890000|2024-07-31 03:18:10|182962.3|182832.3|182977.5|182847.5|182977.5|182847.5|182962.3|182832.3|2
1722395900000|2024-07-31 03:18:20|182962.2|182832.2|182962.2|182832.2|182962.2|182832.2|182962.2|182832.2|1
1722395910000|2024-07-31 03:18:30|182969|182839|182969|182839|182969|182839|182966.6|182836.6|3
1722395920000|2024-07-31 03:18:40|182977.5|182847.5|182971.1|182810.1|182983.3|182847.5|182971.1|182810.1|3
1722395930000|2024-07-31 03:18:50|182971.3|182810|182977.5|182847.5|182977.5|182847.5|182970.4|182810|6
1722395940000|2024-07-31 03:19:00|182962.2|182832.2|182962.2|182832.2|182962.2|182832.2|182962.2|182832.2|1
1722395950000|2024-07-31 03:19:10|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|1
1722395960000|2024-07-31 03:19:20|182962.2|182832.2|182951.9|182821.9|182962.2|182832.2|182951.9|182821.9|2
1722395980000|2024-07-31 03:19:40|182977.5|182847.5|182970.6|182840.6|182977.5|182847.5|182970.6|182840.6|4
1722395990000|2024-07-31 03:19:50|182970.4|182840.4|182962.2|182832.2|182970.6|182840.6|182951.9|182811.7|5
1722396000000|2024-07-31 03:20:00|182977.5|182847.5|182963.7|182833.7|182977.5|182847.5|182962.2|182832.2|3
1722396010000|2024-07-31 03:20:10|182963.1|182833.1|182963.1|182833.1|182963.1|182833.1|182963.1|182833.1|1
1722396020000|2024-07-31 03:20:20|182953.5|182823.5|182954.6|182824.6|182954.6|182824.6|182953.5|182823.5|2
1722396030000|2024-07-31 03:20:30|182953.5|182823.5|182963.2|182833.2|182963.2|182833.2|182949.9|182819.9|12
1722396040000|2024-07-31 03:20:40|182963.3|182833.3|182953.4|182823.4|182972.9|182835|182953.4|182810.9|15
1722396050000|2024-07-31 03:20:50|182949.2|182819.2|182950|182820|182953.4|182823.4|182947.5|182817.5|5
1722396060000|2024-07-31 03:21:00|182947.5|182817.5|182949.9|182819.9|182953.2|182823.2|182947.5|182817.5|15
1722396070000|2024-07-31 03:21:10|182952.3|182822.3|182958.4|182828.4|182962.9|182832.9|182952.3|182822.3|18
1722396080000|2024-07-31 03:21:20|182959|182829|182944.9|182814.9|182959|182829|182944.5|182814.5|14
1722396090000|2024-07-31 03:21:30|182946.2|182816.2|182964.9|182803.3|182967|182816.9|182944.9|182802.4|10
1722396100000|2024-07-31 03:21:40|182966.5|182802.6|182945.9|182815.9|182966.5|182817.2|182944.8|182802.6|7
1722396110000|2024-07-31 03:21:50|182944.9|182814.9|182944.9|182814.9|182944.9|182814.9|182944.9|182814.9|1
1722396120000|2024-07-31 03:22:00|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|1
1722396140000|2024-07-31 03:22:20|182944.9|182814.9|182966|182804.7|182966.7|182815.9|182944.9|182804|4
1722396150000|2024-07-31 03:22:30|182968.7|182804.3|182977.5|182847.5|182979.4|182847.5|182968.7|182804.3|4
1722396170000|2024-07-31 03:22:50|182945.9|182815.9|182945.9|182815.9|182945.9|182815.9|182945.9|182815.9|1
1722396180000|2024-07-31 03:23:00|182944.9|182814.9|182944.9|182814.9|182944.9|182814.9|182944.9|182814.9|1
1722396200000|2024-07-31 03:23:20|182969.3|182839.3|182969.2|182839.2|182969.3|182839.3|182969.1|182839.1|6
1722396210000|2024-07-31 03:23:30|182965.8|182802.8|182944.9|182814.9|182965.8|182814.9|182944.9|182802.8|2
1722396250000|2024-07-31 03:24:10|182943.9|182813.9|182965.2|182801.5|182965.2|182813.9|182942.9|182801.5|4
1722396260000|2024-07-31 03:24:20|182967.3|182801.8|182943.9|182813.9|182968.2|182813.9|182943.9|182799.8|5
1722396270000|2024-07-31 03:24:30|182942.6|182812.6|182956|182826|182956|182826|182941.6|182811.6|3
1722396280000|2024-07-31 03:24:40|182956.6|182826.6|182959.6|182829.6|182959.6|182829.6|182941.7|182811.7|4
1722396290000|2024-07-31 03:24:50|182941.7|182811.7|182872.1|182742.1|182949.3|182812.7|182861.1|182720.7|9
1722396300000|2024-07-31 03:25:00|182876.9|182746.9|182913|182760.1|182922.1|182764.4|182876.9|182746.9|6
1722396310000|2024-07-31 03:25:10|182909.2|182779.2|182903.1|182773.1|182909.2|182779.2|182901.6|182771.6|10
1722396320000|2024-07-31 03:25:20|182902.1|182772.1|182902.2|182772.2|182903.7|182773.7|182900.4|182770.4|8
1722396330000|2024-07-31 03:25:30|182903.1|182773.1|182923.6|182766.7|182923.9|182773.7|182903.1|182766.7|8
1722396340000|2024-07-31 03:25:40|182924.8|182768.1|182907.3|182777.3|182927.3|182777.6|182906.9|182768.1|11
1722396350000|2024-07-31 03:25:50|182908.1|182778.1|182908.7|182778.7|182908.7|182778.7|182908|182778|4
1722396360000|2024-07-31 03:26:00|182908.9|182778.9|182938.1|182770.1|182938.1|182778.9|182908.9|182770.1|4
1722396370000|2024-07-31 03:26:10|182907.9|182777.9|182908.6|182778.6|182920.4|182778.6|182907.9|182770.1|5
1722396380000|2024-07-31 03:26:20|182909|182779|182958.9|182756.6|182958.9|182779|182909|182756.6|4
1722396390000|2024-07-31 03:26:30|182960.9|182757|182896.5|182766.5|182960.9|182766.5|182895.5|182757|6
1722396400000|2024-07-31 03:26:40|182897.7|182767.7|182897.1|182767.1|182897.7|182767.7|182897|182767|3
1722396410000|2024-07-31 03:26:50|182897.6|182767.6|182922.4|182757.6|182937.3|182767.6|182896.5|182757.6|7
1722396420000|2024-07-31 03:27:00|182922.7|182757.5|182923.6|182757.2|182950.4|182757.5|182922.7|182747.5|6
1722396430000|2024-07-31 03:27:10|182925.2|182756.8|182892|182762|182925.2|182768|182891.4|182756.6|9
1722396440000|2024-07-31 03:27:20|182897.7|182767.7|182954.8|182742.7|182954.8|182767.7|182897.7|182742.7|3
1722396450000|2024-07-31 03:27:30|182955.6|182742.2|182956|182742.1|182956|182742.2|182955.6|182742.1|3
1722396460000|2024-07-31 03:27:40|182891.5|182761.5|182893.9|182763.9|182894.2|182764.2|182891.5|182761.5|7
1722396470000|2024-07-31 03:27:50|182892.2|182762.2|182928.9|182747.8|182928.9|182763.7|182892.2|182747.8|5
1722396480000|2024-07-31 03:28:00|182929.1|182747.7|182892|182762|182941.1|182762|182892|182744.9|14
1722396490000|2024-07-31 03:28:10|182892.8|182762.8|182890.4|182760.4|182892.8|182762.8|182890.4|182760.4|5
1722396500000|2024-07-31 03:28:20|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|182890.2|182760.2|1
1722396510000|2024-07-31 03:28:30|182891.5|182761.5|182892.1|182762.1|182892.1|182762.1|182891.5|182761.5|2
1722396520000|2024-07-31 03:28:40|182891.2|182761.2|182890.6|182760.6|182891.2|182761.2|182890.6|182760.6|2
1722396530000|2024-07-31 03:28:50|182891.4|182761.4|182927.1|182741.9|182927.1|182761.4|182891.4|182741.9|6
1722396540000|2024-07-31 03:29:00|182976.2|182727.2|182890.3|182760.3|182976.2|182761|182889.6|182727.2|7
1722396550000|2024-07-31 03:29:10|182921.6|182757.9|182921.9|182757.9|182923.3|182759.9|182889.9|182757|5
1722396560000|2024-07-31 03:29:20|182889.9|182759.9|182889.1|182759.1|182891.5|182761.5|182889.1|182759.1|5
1722396570000|2024-07-31 03:29:30|182967|182771|182924.2|182757|182967|182771|182924.2|182757|2
1722396580000|2024-07-31 03:29:40|182922.2|182757.9|182923.1|182742.4|182923.1|182759.9|182889.2|182742.4|5
1722396590000|2024-07-31 03:29:50|182925|182742|182926.8|182742.4|182932.2|182743.6|182922.4|182742|5
1722396600000|2024-07-31 03:30:00|182924.8|182747.8|182934.2|182748.1|182936.3|182750.8|182924.8|182747.8|11
1722396610000|2024-07-31 03:30:10|182937.2|182758.3|182929.9|182759.3|182937.2|182761.5|182888.3|182750|7
1722396620000|2024-07-31 03:30:20|182894.6|182764.6|182927.8|182759.7|182929.1|182764.6|182892.8|182759.5|6
1722396630000|2024-07-31 03:30:30|182930.2|182758.9|182894.1|182764.1|182930.6|182764.1|182894.1|182758.9|5
1722396640000|2024-07-31 03:30:40|182892.8|182762.8|182892.3|182762.3|182893.8|182763.8|182892.3|182762.3|3
1722396650000|2024-07-31 03:30:50|182893.4|182763.4|182937.7|182754.2|182937.7|182763.4|182893.4|182754.2|4
1722396660000|2024-07-31 03:31:00|182960.4|182753.9|182928.2|182759.7|182960.4|182759.7|182928.2|182753.9|4
1722396670000|2024-07-31 03:31:10|182927.4|182759.6|182928.4|182759.5|182929.9|182763.8|182893.8|182758.9|4
1722396680000|2024-07-31 03:31:20|182894.1|182764.1|182929.9|182759.3|182929.9|182764.1|182894.1|182759.3|2
1722396690000|2024-07-31 03:31:30|182933|182759.8|182932.5|182760|182933.4|182767.7|182896|182759.8|10
1722396700000|2024-07-31 03:31:40|182896|182766|182933.7|182770.3|182933.7|182772.4|182896|182760|7
1722396710000|2024-07-31 03:31:50|182902.4|182772.4|182940.2|182757|182940.9|182772.4|182902.4|182756.9|4
1722396720000|2024-07-31 03:32:00|182932.8|182770.6|182930.7|182770.3|182933.1|182771.6|182901.6|182770.3|7
1722396730000|2024-07-31 03:32:10|182931.8|182770.2|182929.9|182770.3|182931.8|182770.3|182929.9|182770.2|2
1722396740000|2024-07-31 03:32:20|182901.9|182771.9|182931.3|182770.6|182931.3|182771.9|182900.7|182770.6|3
1722396750000|2024-07-31 03:32:30|182900.7|182770.7|182904.1|182774.1|182932.9|182774.1|182900.7|182770.6|9
1722396760000|2024-07-31 03:32:40|182902.4|182772.4|182941.5|182757.3|182941.5|182772.4|182902.4|182757.3|9
1722396770000|2024-07-31 03:32:50|182962.4|182755.3|182926.6|182770.6|182962.4|182770.6|182926.6|182755.3|6
1722396780000|2024-07-31 03:33:00|182932.8|182771.1|182931|182770.4|182962|182771.2|182900.2|182770.2|7
1722396790000|2024-07-31 03:33:10|182932.5|182770.3|182899|182769|182932.5|182770.4|182899|182769|4
1722396800000|2024-07-31 03:33:20|182899.2|182769.2|182930|182770.3|182932.4|182770.3|182899.2|182769.2|7
1722396810000|2024-07-31 03:33:30|182929.2|182770.1|182899.7|182769.7|182931.1|182770.6|182899.7|182769.7|4
1722396820000|2024-07-31 03:33:40|182927.4|182754.1|182955.8|182738|182955.8|182754.1|182927.4|182738|2
1722396830000|2024-07-31 03:33:50|182973.4|182728.6|182962|182771|182973.6|182771|182962|182728.6|5
1722396840000|2024-07-31 03:34:00|182924.2|182770.4|182899.7|182769.7|182931.8|182770.9|182899.7|182769.7|5
1722396860000|2024-07-31 03:34:20|182975.1|182727.5|182897.3|182767.3|182975.1|182770.8|182897.3|182727.5|5
1722396870000|2024-07-31 03:34:30|182898.9|182768.9|182943.4|182760|182943.4|182773.3|182898.9|182760|9
1722396880000|2024-07-31 03:34:40|182942.6|182760.1|182933.1|182772.2|182943.7|182772.2|182902.2|182760.1|6
1722396890000|2024-07-31 03:34:50|182964|182771|182931|182776.7|182964|182776.7|182929.9|182771|5
1722396900000|2024-07-31 03:35:00|182902.4|182772.4|182907.1|182777.1|182964|182777.1|182902.4|182771|3
1722396910000|2024-07-31 03:35:10|182908.9|182778.9|182907.1|182777.1|182908.9|182778.9|182907.1|182777.1|2
1722396920000|2024-07-31 03:35:20|182965.3|182722.5|182908.2|182778.2|182965.3|182778.2|182908.2|182722.5|3
1722396930000|2024-07-31 03:35:30|182923.9|182761|182922.1|182760.6|182930.5|182761.1|182922.1|182760.6|5
1722396940000|2024-07-31 03:35:40|182965.2|182722.6|182873.4|182743.4|182965.2|182787|182873.4|182722.6|11
1722396950000|2024-07-31 03:35:50|182887.5|182734.8|182871.7|182741.7|182887.5|182748.4|182865.9|182734.8|6
1722396960000|2024-07-31 03:36:00|182869.8|182739.8|182869.8|182739.8|182869.8|182739.8|182869.8|182739.8|1
1722396970000|2024-07-31 03:36:10|182867.7|182737.7|182865|182735|182867.7|182737.7|182865|182735|3
1722396980000|2024-07-31 03:36:20|182864|182734|182865|182735|182865|182735|182864|182734|2
1722397000000|2024-07-31 03:36:40|182864.1|182734.1|182868.6|182738.6|182868.9|182738.9|182864.1|182734.1|4
1722397010000|2024-07-31 03:36:50|182875|182745|182901.4|182771.4|182901.7|182771.4|182875|182745|3
1722397020000|2024-07-31 03:37:00|182865.3|182735.3|182867.6|182737.6|182867.6|182737.6|182865.3|182735.3|2
1722397030000|2024-07-31 03:37:10|182866.4|182736.4|182867.6|182737.6|182867.6|182737.6|182866.4|182736.4|2
1722397040000|2024-07-31 03:37:20|182877.8|182747.8|182877.8|182747.8|182877.8|182747.8|182877.8|182747.8|1
1722397050000|2024-07-31 03:37:30|182866.5|182736.5|182868.2|182738.2|182868.2|182738.2|182864.3|182734.3|3
1722397060000|2024-07-31 03:37:40|182877.1|182747.1|182883.9|182753.9|182887.1|182757.1|182877.1|182747.1|7
1722397070000|2024-07-31 03:37:50|182872.2|182742.2|182882.6|182752.6|182884.8|182754.8|182872.2|182742.2|7
1722397080000|2024-07-31 03:38:00|182882.8|182752.8|182875.3|182745.3|182882.8|182752.8|182874.8|182744.8|5
1722397090000|2024-07-31 03:38:10|182879.8|182749.8|182868.4|182738.4|182879.8|182749.8|182868.4|182738.4|4
1722397100000|2024-07-31 03:38:20|182868.3|182738.3|182874.5|182744.5|182874.5|182744.5|182868.3|182738.3|5
1722397110000|2024-07-31 03:38:30|182874.4|182744.4|182874.6|182744.6|182876.9|182746.9|182874.4|182744.4|5
1722397120000|2024-07-31 03:38:40|182875.7|182745.7|182875.1|182745.1|182875.8|182745.8|182875.1|182745.1|4
1722397130000|2024-07-31 03:38:50|182875|182745|182877.7|182747.7|182877.7|182747.7|182875|182745|4
1722397140000|2024-07-31 03:39:00|182877.4|182747.4|182874.1|182744.1|182877.4|182747.4|182872.7|182742.7|5
1722397150000|2024-07-31 03:39:10|182873.2|182743.2|182873.4|182743.4|182873.4|182743.4|182873.2|182743.2|2
1722397160000|2024-07-31 03:39:20|182877|182747|182876.6|182746.6|182877.2|182747.2|182876.4|182746.4|4
1722397170000|2024-07-31 03:39:30|182875.9|182745.9|182876.5|182746.5|182876.6|182746.6|182875.9|182745.9|3
1722397180000|2024-07-31 03:39:40|182875.8|182745.8|182874|182744|182875.8|182745.8|182871.1|182741.1|9
1722397190000|2024-07-31 03:39:50|182873.4|182743.4|182872.8|182742.8|182874.1|182744.1|182872.8|182742.8|7
1722397200000|2024-07-31 03:40:00|182872.9|182742.9|182869.8|182739.8|182873.2|182743.2|182869.8|182739.8|4
1722397210000|2024-07-31 03:40:10|182868.6|182738.6|182869.9|182739.9|182870|182740|182868.6|182738.6|4
1722397220000|2024-07-31 03:40:20|182872.2|182742.2|182877.1|182747.1|182880.2|182750.2|182872.2|182742.2|5
1722397230000|2024-07-31 03:40:30|182883.2|182753.2|182876.5|182746.5|182883.5|182753.5|182876.5|182746.5|4
1722397240000|2024-07-31 03:40:40|182874.8|182744.8|182874.9|182744.9|182875|182745|182874.8|182744.8|5
1722397250000|2024-07-31 03:40:50|182876.3|182746.3|182875.9|182745.9|182876.3|182746.3|182875.9|182745.9|4
1722397260000|2024-07-31 03:41:00|182875.3|182745.3|182874.6|182744.6|182875.5|182745.5|182873.5|182743.5|5
1722397270000|2024-07-31 03:41:10|182874.8|182744.8|182876.3|182746.3|182876.4|182746.4|182874.8|182744.8|3
1722397280000|2024-07-31 03:41:20|182876.8|182746.8|182875|182745|182876.9|182746.9|182874|182744|7
1722397290000|2024-07-31 03:41:30|182876.7|182746.7|182876.3|182746.3|182876.7|182746.7|182876.3|182746.3|2
1722397300000|2024-07-31 03:41:40|182875.8|182745.8|182876.4|182746.4|182876.4|182746.4|182875.8|182745.8|3
1722397310000|2024-07-31 03:41:50|182877.1|182747.1|183035.2|182905.2|183035.2|182905.2|182877.1|182747.1|9
1722397320000|2024-07-31 03:42:00|183035.5|182905.5|183028.5|182898.5|183036.3|182906.3|183016.6|182886.6|12
1722397330000|2024-07-31 03:42:10|183031.2|182901.2|183028.4|182898.4|183036.6|182906.6|183010.3|182880.3|20
1722397340000|2024-07-31 03:42:20|183027.9|182897.9|183037|182875.3|183040|182897.9|183027.9|182875.3|17
1722397350000|2024-07-31 03:42:30|183025.5|182874.5|183026.9|182853|183032.4|182874.5|183022.5|182849.2|18
1722397360000|2024-07-31 03:42:40|183027.4|182851.4|183017.5|182857.9|183027.8|182858.3|183014.2|182847.5|20
1722397370000|2024-07-31 03:42:50|183013.4|182855.5|183029.5|182851.5|183031.5|182855.5|183012.9|182846.5|27
1722397380000|2024-07-31 03:43:00|183030|182851.6|183016.7|182852.2|183031.2|182856.3|183016.5|182841.6|30
1722397390000|2024-07-31 03:43:10|183020.4|182851.9|183022.3|182850.7|183022.3|182851.9|183011.6|182847.7|30
1722397400000|2024-07-31 03:43:20|183023.2|182848.6|183015.3|182864.7|183024.2|182865.1|183013.9|182842.2|21
1722397410000|2024-07-31 03:43:30|183002.6|182872.6|183020.6|182864.5|183025.7|182872.6|182992.7|182838.2|26
1722397420000|2024-07-31 03:43:40|182993.7|182863.7|182993.3|182863.3|183027.8|182873.5|182982.4|182838.4|30
1722397430000|2024-07-31 03:43:50|182994.3|182864.3|183033.2|182847.5|183035.2|182865.8|182994|182834.8|28
1722397440000|2024-07-31 03:44:00|183028.1|182846.9|183024.2|182838.3|183035.7|182866.6|182987|182834.7|31
1722397450000|2024-07-31 03:44:10|183026.8|182863.1|183020.7|182845.5|183031.3|182865.5|182994.2|182845.4|33
1722397460000|2024-07-31 03:44:20|183020.3|182861.8|182988.9|182858.9|183028.7|182865.4|182987.4|182837.5|36
1722397470000|2024-07-31 03:44:30|183017.9|182856.2|183019.7|182840.3|183028.7|182860.4|182984.3|182834.3|29
1722397480000|2024-07-31 03:44:40|182989.5|182859.5|183034.2|182846.8|183034.2|182859.5|182985.3|182838.2|31
1722397490000|2024-07-31 03:44:50|183027.8|182847.9|183027|182855.5|183034.5|182869.1|182998|182847.2|31
1722397500000|2024-07-31 03:45:00|183026.8|182855.3|183005.3|182875.3|183027.6|182876.2|182998.4|182855|31
1722397510000|2024-07-31 03:45:10|183006.3|182876.3|183022.2|182826.5|183027.8|182876.3|183002.9|182826.5|25
1722397520000|2024-07-31 03:45:20|183022.5|182824.4|183022.9|182828.8|183022.9|182828.8|182989.1|182820.6|21
1722397530000|2024-07-31 03:45:30|182991.8|182826.9|182988|182816.7|183022.8|182846|182988|182816.7|20
1722397540000|2024-07-31 03:45:40|183020|182820.9|183031.9|182830.4|183032.3|182830.7|182991.2|182817|19
1722397550000|2024-07-31 03:45:50|183024.8|182829.2|183112|182773.4|183112|182846|182991.4|182758.9|27
1722397560000|2024-07-31 03:46:00|183085|182780|183032.9|182818.3|183112.1|182832.7|183032.9|182762.3|27
1722397570000|2024-07-31 03:46:10|183032.7|182829.1|183037.2|182831.9|183048.3|182834|183032.7|182826.5|18
1722397580000|2024-07-31 03:46:20|183048.3|182830.3|182991.5|182825.3|183048.3|182834|182991.4|182825.3|23
1722397590000|2024-07-31 03:46:30|183022.1|182846|183022.7|182831.4|183027.4|182846|182991.7|182829.2|23
1722397600000|2024-07-31 03:46:40|183026.8|182829.4|183019.2|182821|183026.8|182836.2|182983.6|182810.1|25
1722397610000|2024-07-31 03:46:50|183012.6|182810.3|182983.6|182814|183024|182821|182976|182803.6|33
1722397620000|2024-07-31 03:47:00|182983.7|182814.1|182983.1|182812|183010.9|182814.4|182982.4|182809|28
1722397630000|2024-07-31 03:47:10|182983|182813.5|183020.7|182813.4|183024.2|182816|182983|182812.5|26
1722397640000|2024-07-31 03:47:20|183019.8|182813.8|183010.5|182811.6|183020.8|182814.8|183009.4|182810.7|25
1722397650000|2024-07-31 03:47:30|183010.6|182812.9|183010.7|182812.2|183017.6|182812.9|183010.6|182812.2|17
1722397660000|2024-07-31 03:47:40|183010.6|182812.6|183010.5|182812.1|183017.6|182812.6|183009|182811.5|16
1722397670000|2024-07-31 03:47:50|183017.4|182812|183010.3|182812.2|183017.5|182812.6|183009.3|182811.6|26
1722397680000|2024-07-31 03:48:00|183008.8|182812.4|183020.6|182814|183020.7|182814.7|183008.8|182812.1|24
1722397690000|2024-07-31 03:48:10|183020.5|182814.4|183010.4|182812.5|183027|182814.7|183009.3|182811.6|22
1722397700000|2024-07-31 03:48:20|183010.2|182812.8|183010|182812.3|183010.3|182812.9|183009.8|182812.1|21
1722397710000|2024-07-31 03:48:30|183010.1|182812.1|183010.4|182812.1|183017|182812.4|183009.9|182811.9|20
1722397720000|2024-07-31 03:48:40|183009.9|182811.9|183011.6|182807.2|183011.6|182812.5|183009.9|182806.8|17
1722397730000|2024-07-31 03:48:50|183011.5|182807.5|183017.8|182821|183018.3|182821|183011.5|182807.5|12
1722397740000|2024-07-31 03:49:00|183018|182819|183027.1|182821.2|183027.1|182822.7|183018|182819|16
1722397750000|2024-07-31 03:49:10|183027|182822.7|183017.7|182806.5|183027|182822.7|183017.7|182806.2|16
1722397760000|2024-07-31 03:49:20|183052|182806.2|183018|182819|183052|182821|183018|182806.2|17
1722397770000|2024-07-31 03:49:30||182821||182806.2||182821||182805.2|17
1722397780000|2024-07-31 03:49:40|183052|182805.9|183018.2|182803.7|183052|182821|183018|182803|14
1722397790000|2024-07-31 03:49:50|183018|182804|183027.2|182821.2|183027.3|182822.7|183018|182801.6|19
1722397800000|2024-07-31 03:50:00|183027.4|182822.7|183018.2|182804.5|183027.4|182822.7|183018.2|182804.2|13
1722397810000|2024-07-31 03:50:10|183052|182821|183018.4|182821|183052|182821|183018.4|182816|17
1722397820000|2024-07-31 03:50:20|183052|182816|183052|182821|183052|182821|183052|182816|13
1722397830000|2024-07-31 03:50:30||182816||182816||182821||182816|13
1722397840000|2024-07-31 03:50:40|183018.6|182821|183018.6|182803.5|183018.6|182821|183010.4|182798.1|19
1722397850000|2024-07-31 03:50:50|183018|182801.9|183024.4|182805.8|183027.4|182808.3|183018|182796.4|23
1722397860000|2024-07-31 03:51:00|183024.6|182804.5|183018.5|182821|183027.7|182821|183018.1|182796|24
1722397870000|2024-07-31 03:51:10|183018.7|182816|183018|182803.6|183018.8|182821|183018|182803.6|19
1722397880000|2024-07-31 03:51:20|183018.4|182804.1|183018.1|182804.8|183018.7|182807.1|183018.1|182804.1|13
1722397890000|2024-07-31 03:51:30|183018|182806.1|183016.9|182816|183018.5|182821|183016.9|182804.1|17
1722397900000|2024-07-31 03:51:40|183017.8|182821|183027.4|182822.5|183027.4|182822.5|183017.8|182816|8
1722397910000|2024-07-31 03:51:50|183027.2|182818.8|183017.7|182821|183027.2|182822.5|183017.7|182818.8|13
1722397920000|2024-07-31 03:52:00|183018.2|182816|183020.9|182819.7|183020.9|182823.3|183018.1|182802.6|18
1722397930000|2024-07-31 03:52:10|183021.1|182822.4|183019.5|182821.3|183021.1|182822.6|183019.5|182818.7|21
1722397940000|2024-07-31 03:52:20|183020|182822.4|183020|182822.4|183020|182822.4|183020|182819.7|5
1722397950000|2024-07-31 03:52:30|183052|182819.7|183018.4|182821.8|183052|182825.2|183018.2|182819.5|16
1722397960000|2024-07-31 03:52:40|183018|182825.2|183027.2|182826|183027.2|182826|183018|182821.8|15
1722397970000|2024-07-31 03:52:50|183018.2|182823.2|183018.1|182825|183018.2|182826|183017.9|182821.5|17
1722397980000|2024-07-31 03:53:00||182821.5||182825||182825||182821.5|16
1722397990000|2024-07-31 03:53:10|183052|182816|183018.2|182824|183052|182825|183018|182816|14
1722398000000|2024-07-31 03:53:20|183052|182820.7|183018.4|182825|183052|182825|183018.4|182820.7|12
1722398010000|2024-07-31 03:53:30|183018.2|182821.6|183027.8|182827.2|183027.8|182827.2|183018|182818.9|15
1722398020000|2024-07-31 03:53:40|183027.9|182827.4|183016.6|182826|183027.9|182828|183016.2|182822.3|17
1722398030000|2024-07-31 03:53:50|183019.1|182826.8|183019.1|182827.4|183030.6|182839.4|183016.5|182823|24
1722398040000|2024-07-31 03:54:00|183018|182827.9|183018.3|182824.2|183019.1|182827.9|183018|182823.6|15
1722398050000|2024-07-31 03:54:10|183018.1|182826.8|183015.7|182827.6|183018.4|182827.6|183015.4|182820|17
1722398060000|2024-07-31 03:54:20|183015.3|182825.3|183015.7|182827.5|183015.7|182827.6|183015.3|182822|10
1722398070000|2024-07-31 03:54:30|183015.6|182826.4|183026.7|182822.4|183026.8|182826.9|183015.6|182821|12
1722398080000|2024-07-31 03:54:40|183017.5|182826|183017.8|182826.7|183017.8|182826.7|183017.5|182821.9|11
1722398090000|2024-07-31 03:54:50|183017.3|182821.9|183017.4|182825.8|183017.5|182826.7|183017.3|182821.1|16
1722398100000|2024-07-31 03:55:00|183017.7|182826.9|183017.7|182826.4|183017.8|182826.9|183017.5|182821.3|19
1722398110000|2024-07-31 03:55:10|183017.6|182821.6|183017.6|182824.8|183018|182826.3|183017.6|182819.3|17
1722398120000|2024-07-31 03:55:20|183020.6|182820.3|183028.2|182821.7|183028.3|182826.7|183019.1|182820.3|18
1722398130000|2024-07-31 03:55:30|183029.3|182825.8|183017.5|182820.2|183036.8|182830.3|183017.5|182820.2|27
1722398140000|2024-07-31 03:55:40|183016.7|182817.1|183018.2|182823.5|183020|182824.8|183016.7|182817.1|20
1722398150000|2024-07-31 03:55:50|183018|182821.5|183017.6|182823.5|183020.9|182824.9|183017.6|182820.3|21
1722398160000|2024-07-31 03:56:00|183017.7|182824.2|183017.7|182824.4|183017.7|182824.6|183017.6|182821.2|17
1722398170000|2024-07-31 03:56:10|183018|182821.7|183031.5|182829.8|183032.2|182831.9|183018|182821.7|18
1722398180000|2024-07-31 03:56:20|183032.3|182827.9|183072.8|182770.9|183082.8|182829.6|183032.1|182755.7|19
1722398190000|2024-07-31 03:56:30|183072.6|182772.9|183020.9|182825.8|183072.7|182826.8|183020.5|182769.4|25
1722398200000|2024-07-31 03:56:40|183020.6|182811.7|183038.9|182874.1|183038.9|182874.1|183020.6|182810.7|27
1722398210000|2024-07-31 03:56:50|183036.3|182872.3|183029.7|182846.5|183039.3|182885|183015|182843.2|25
1722398220000|2024-07-31 03:57:00|183029.2|182846.7|183031.2|182850.8|183044.1|182878.6|183029.2|182843.6|27
1722398230000|2024-07-31 03:57:10|183030.8|182849.6|183138.3|182912.9|183160.7|182914.9|183030.5|182844.7|26
1722398240000|2024-07-31 03:57:20|183137.4|182912.6|183211.3|182959.5|183212.2|182998.6|183137.4|182911.9|29
1722398250000|2024-07-31 03:57:30|183208|182959.6|183255.5|183068.3|183260.4|183071|183185.5|182958.8|24
1722398260000|2024-07-31 03:57:40|183258.3|183068.9|183258.2|183083.3|183275.7|183123.7|183231.6|183068.9|30
1722398270000|2024-07-31 03:57:50|183270.2|183077.1|183263.2|183076.4|183273.9|183090.9|183228.3|183074.9|33
1722398280000|2024-07-31 03:58:00|183262.4|183104.3|183263|183085.3|183271.8|183104.3|183229.3|183063.9|33
1722398290000|2024-07-31 03:58:10|183264.2|183085.2|183265.7|183079.1|183292.2|183143.7|183258.6|183073.7|31
1722398300000|2024-07-31 03:58:20|183266.7|183078.3|183376|183169|183392.2|183225.8|183266.7|183078.3|32
1722398310000|2024-07-31 03:58:30|183375.9|183171.5|183387.4|183160.4|183387.4|183210.1|183372.8|183158.7|29
1722398320000|2024-07-31 03:58:40|183387.3|183160|183387.9|183177|183389.6|183177.6|183380.1|183155.6|31
1722398330000|2024-07-31 03:58:50|183386.4|183178.1|183374.6|183178.4|183388.8|183182.8|183374.6|183169.3|23
1722398340000|2024-07-31 03:59:00|183375.3|183178.7|183362.4|183203.6|183376.2|183205.2|183359.8|183178.7|21
1722398350000|2024-07-31 03:59:10|183364.5|183204.6|183374.4|183181.3|183375.1|183211|183364.3|183178.7|23
1722398360000|2024-07-31 03:59:20|183374.2|183180.5|183373.2|183205.9|183374.4|183208|183372.2|183169.9|20
1722398370000|2024-07-31 03:59:30|183374|183177|183372.4|183169.7|183374.1|183205.8|183367.9|183169.7|19
1722398380000|2024-07-31 03:59:40|183372.6|183171.4|183381.4|183155.5|183382.2|183208.1|183372.2|183148.9|21
1722398390000|2024-07-31 03:59:50|183381|183156.1|183384.8|183209.3|183384.8|183209.3|183370.3|183156.1|15
1722398400000|2024-07-31 04:00:00|183382.3|183150.9|183384.5|183136.1|183410|183164.3|183379.7|183135.4|21
1722398410000|2024-07-31 04:00:10|183384.4|183138.9|183375.3|183198.1|183384.4|183200.7|183370.2|183138.9|16
1722398420000|2024-07-31 04:00:20|183375.2|183199.9|183369.4|183200.5|183375.2|183200.5|183361.5|183138.6|19
1722398430000|2024-07-31 04:00:30|183369.5|183201.9|183383.8|183134.5|183385.1|183202.4|183354.1|183134.3|13
1722398440000|2024-07-31 04:00:40|183377.9|183133.8|183364.6|183197.2|183421.7|183199.6|183364.6|183133.2|20
1722398450000|2024-07-31 04:00:50|183364.7|183199.4|183365|183195.9|183375.4|183202.9|183350.8|183175.1|19
1722398460000|2024-07-31 04:01:00|183368.7|183196.1|183370.1|183198.7|183370.2|183201.3|183365|183196|16
1722398470000|2024-07-31 04:01:10|183369.5|183202.9|183331.5|183201.5|183370.2|183202.9|183331.5|183138.1|18
1722398480000|2024-07-31 04:01:20|183333.2|183203.2|183327.7|183197.7|183382.7|183208.3|183326.6|183175.5|18
1722398490000|2024-07-31 04:01:30|183329.3|183199.3|183369.1|183134.2|183375|183205.4|183327.2|183133.1|17
1722398500000|2024-07-31 04:01:40|183370.8|183134.1|183361.8|183175.5|183416.4|183213.5|183332.5|183131.7|33
1722398510000|2024-07-31 04:01:50|183364.6|183170.2|183367.6|183201.2|183380.2|183211.4|183337.1|183163.3|29
1722398520000|2024-07-31 04:02:00|183367.7|183203.2|183309.2|183072.4|183380.8|183210|183298.3|183071.8|21
1722398530000|2024-07-31 04:02:10|183309.8|183072.5|183254.7|183091.9|183310.4|183099.1|183254.7|183072.4|14
1722398540000|2024-07-31 04:02:20|183256.7|183098.5|183308.6|183069.8|183317.8|183098.5|183256.7|183066.9|16
1722398550000|2024-07-31 04:02:30|183283.4|183069.2|183284.7|183117.7|183284.9|183124.2|183252|183069.2|18
1722398560000|2024-07-31 04:02:40|183284.6|183119.8|183282.4|183115.6|183284.7|183122.7|183241.4|183109.3|20
1722398570000|2024-07-31 04:02:50|183283.9|183113.6|183255.5|183125.5|183285.2|183125.8|183253.4|183097.6|23
1722398580000|2024-07-31 04:03:00|183279.7|183120.2|183277.4|183106|183285.8|183128.6|183255.1|183079.9|26
1722398590000|2024-07-31 04:03:10|183276.6|183104.6|183308.1|183069|183309.4|183109.6|183262.6|183056.3|26
1722398600000|2024-07-31 04:03:20|183309.1|183070.1|183256.4|183046.4|183310|183123.8|183253.8|183046.1|26
1722398610000|2024-07-31 04:03:30|183258.1|183043.7|183274.3|183052|183275|183055.4|183250.5|183033.9|26
1722398620000|2024-07-31 04:03:40|183273.6|183051.2|183272.6|183056.9|183273.6|183056.9|183230.8|183038.1|29
1722398630000|2024-07-31 04:03:50|183272.4|183055.5|183256|183050.2|183274.5|183058.2|183254.1|183048.4|25
1722398640000|2024-07-31 04:04:00|183272.2|183053|183255.7|183050.9|183273.1|183057.8|183254|183048.7|24
1722398650000|2024-07-31 04:04:10|183255.5|183049.3|183271.6|183041.1|183302.1|183049.3|183255.5|183041.1|24
1722398660000|2024-07-31 04:04:20|183271.4|183040.4|183256.8|183043.8|183280|183049.9|183247.9|183040.4|26
1722398670000|2024-07-31 04:04:30|183251|183043.5|183252.8|183049.5|183269.2|183058.6|183228.2|183041.4|28
1722398680000|2024-07-31 04:04:40|183252.9|183050.4|183193.8|182965|183268.5|183057.1|183151.3|182963.4|30
1722398690000|2024-07-31 04:04:50|183194.2|182964.1|183167.2|182952.3|183194.8|182969.1|183147.2|182927.4|20
1722398700000|2024-07-31 04:05:00|183166.9|182933.7|183126.7|182897.5|183166.9|182954.7|183093|182874|27
1722398710000|2024-07-31 04:05:10|183126.6|182896.7|183111.8|182902.4|183126.6|182902.4|183111.3|182896.7|13
1722398720000|2024-07-31 04:05:20|183114.5|182899.5|183120.7|182915.9|183121.5|182935.7|183091|182889.7|23
1722398730000|2024-07-31 04:05:30|183120.8|182913.7|183086.4|182915.9|183120.8|182915.9|183085.5|182908.9|18
1722398740000|2024-07-31 04:05:40|183084.3|182914.7|183074.1|182893.4|183084.3|182914.7|183071.9|182892.2|16
1722398750000|2024-07-31 04:05:50|183077|182901.4|183111.2|182882.3|183111.2|182901.8|183073.4|182881|12
1722398760000|2024-07-31 04:06:00|183110.3|182882.7|183122.3|182894.7|183122.3|182894.7|183108.8|182882.7|8
1722398770000|2024-07-31 04:06:10|183079.9|182884.3|183083.1|182894.5|183083.8|182899.8|183072.8|182878.8|16
1722398780000|2024-07-31 04:06:20|183081.6|182895.4|183079|182892.8|183082|182895.4|183075.6|182879.7|14
1722398790000|2024-07-31 04:06:30|183081.2|182892.7|183087.4|182911.7|183087.4|182911.7|183081.2|182892.7|16
1722398800000|2024-07-31 04:06:40|183086.5|182909|183173.4|182959.9|183195.2|182959.9|183081.8|182897.2|22
1722398810000|2024-07-31 04:06:50|183172.7|182959.8|183110.8|182980.8|183197.4|182981.1|183110.8|182944.3|31
1722398820000|2024-07-31 04:07:00|183184.8|182945.3|183181.8|182946.6|183186.4|182981.8|183111.1|182945.3|29
1722398830000|2024-07-31 04:07:10|183177|182943.9|183165.9|182941.9|183179.3|182974.7|183104.1|182941.8|25
1722398840000|2024-07-31 04:07:20|183165.5|182942|183104.4|182974.4|183165.5|182975.4|183103.9|182941.7|27
1722398850000|2024-07-31 04:07:30|183162.3|182944.4|183160.6|182943.2|183163.5|182980.7|183104.3|182943.2|27
1722398860000|2024-07-31 04:07:40|183160.4|182973.9|183171.9|182938.9|183178.3|182973.9|183103.8|182937.9|30
1722398870000|2024-07-31 04:07:50|183152.6|182967.7|183164.1|182950.4|183176.8|182978.5|183105.4|182939|25
1722398880000|2024-07-31 04:08:00|183105.6|182975.6|183107.1|182977.1|183166.5|182977.3|183100.8|182947.5|24
1722398890000|2024-07-31 04:08:10|183142.3|182978.5|183097|182967|183166.4|182978.5|183097|182946.7|29
1722398900000|2024-07-31 04:08:20|183097.1|182967.1|183139.4|182977.2|183162.2|182977.2|183097.1|182946|25
1722398910000|2024-07-31 04:08:30|183162.2|182951.4|183127.5|182941.1|183162.2|182977.2|183086.6|182941.1|23
1722398920000|2024-07-31 04:08:40|183126.1|182945.8|183120.9|182968.6|183128.4|182968.6|183120.9|182931.9|14
1722398930000|2024-07-31 04:08:50|183122.5|182986.3|183120|182938.4|183122.5|182986.4|183116.3|182934.6|10
1722398940000|2024-07-31 04:09:00|183119.2|182934.6|183125|182932.5|183125|182938.4|183119.2|182930.9|14
1722398950000|2024-07-31 04:09:10|183117.6|182932.2|183117.3|182931|183124.2|182934.3|183117.3|182930.4|12
1722398960000|2024-07-31 04:09:20|183117.5|182931.2|183123.1|182931.6|183123.1|182933.1|183117.5|182929.5|19
1722398970000|2024-07-31 04:09:30|183122|182931|183121.6|182922.9|183122|182932.7|183121.6|182922.9|12
1722398980000|2024-07-31 04:09:40|183120.8|182928.2|183121.1|182932.6|183164|182934.2|183086.4|182918.1|16
1722398990000|2024-07-31 04:09:50|183121.2|182932.1|183120.4|182933.3|183121.2|182934.6|183086.6|182932.1|19
1722399000000|2024-07-31 04:10:00|183119|182933.9|183119.1|182934.7|183119.1|182935|183118.8|182933.9|10
1722399010000|2024-07-31 04:10:10|183118.6|182935.3|183115.7|182936.7|183119.7|182936.7|183115.7|182933.9|14
1722399020000|2024-07-31 04:10:20|183115|182936.6|183119.4|182925.9|183119.9|182937.7|183115|182923.2|12
1722399030000|2024-07-31 04:10:30|183119|182925.5|183117.6|182925.5|183119|182929|183117.6|182922.6|11
1722399040000|2024-07-31 04:10:40|183120.4|182926.5|183124.3|182938.1|183124.3|182938.5|183087.2|182926.5|8
1722399050000|2024-07-31 04:10:50|183125.1|182937.7|183119.1|182927.4|183126.9|182941.6|183119.1|182927.4|8
1722399060000|2024-07-31 04:11:00|183118.6|182938.7|183094.9|182964.9|183118.8|182964.9|183077.3|182927.7|7
1722399070000|2024-07-31 04:11:10|183096.6|182966.6|183092.2|182962.2|183097.3|182967.3|183088.9|182958.9|7
1722399080000|2024-07-31 04:11:20|183091.8|182961.8|183091.3|182961.3|183092.5|182962.5|183087.2|182957.2|13
1722399090000|2024-07-31 04:11:30|183087.1|182957.1|183093.4|182963.4|183093.4|182963.4|183072.4|182942.4|19
1722399100000|2024-07-31 04:11:40|183086.9|182956.9|183096.7|182966.7|183100.1|182970.1|183079.9|182949.9|16
1722399110000|2024-07-31 04:11:50|183100.1|182970.1|183097.4|182967.4|183100.1|182970.1|183091.2|182961.2|20
1722399120000|2024-07-31 04:12:00|183092.3|182962.3|183088.4|182958.4|183099.7|182969.7|183087.4|182957.4|21
1722399130000|2024-07-31 04:12:10|183096.7|182966.7|183091.7|182961.7|183099.7|182969.7|183077.9|182947.9|17
1722399140000|2024-07-31 04:12:20|183091.8|182961.8|183091.8|182961.8|183094.8|182964.8|183078.2|182948.2|16
1722399150000|2024-07-31 04:12:30|183087.5|182957.5|183098.1|182968.1|183099.4|182969.4|183074|182944|20
1722399160000|2024-07-31 04:12:40|183098.2|182968.2|183104.3|182974.3|183106.8|182976.8|183098.2|182968.2|25
1722399170000|2024-07-31 04:12:50|183106.4|182976.4|183106.9|182976.9|183106.9|182976.9|183094.6|182964.6|25
1722399180000|2024-07-31 04:13:00|183107.7|182977.7|183106.8|182976.8|183107.7|182977.7|183094.4|182964.4|19
1722399190000|2024-07-31 04:13:10|183094.7|182964.7|183079.3|182949.3|183106.8|182976.8|183079.3|182949.3|20
1722399200000|2024-07-31 04:13:20|183090|182960|183088.2|182958.2|183096.8|182966.8|183088.2|182958.2|11
1722399210000|2024-07-31 04:13:30|183088.3|182958.3|183087.5|182957.5|183093.2|182963.2|183087.5|182957.5|10
1722399220000|2024-07-31 04:13:40|183089.2|182959.2|183087.6|182957.6|183089.2|182959.2|183087.3|182957.3|9
1722399230000|2024-07-31 04:13:50|183087.7|182957.7|183076.2|182946.2|183087.7|182957.7|183076|182946|5
1722399240000|2024-07-31 04:14:00|183076.3|182946.3|183076.8|182946.8|183078.6|182948.6|183076.3|182946.3|9
1722399250000|2024-07-31 04:14:10|183091.8|182961.8|183088.5|182958.5|183091.8|182961.8|183077.3|182947.3|5
1722399260000|2024-07-31 04:14:20|183092.1|182962.1|183087.3|182957.3|183092.1|182962.1|183087.3|182957.3|3
1722399270000|2024-07-31 04:14:30|183087.1|182957.1|183096|182966|183100.5|182970.5|183087.1|182957.1|6
1722399280000|2024-07-31 04:14:40|183092.6|182962.6|183095.2|182965.2|183099.1|182969.1|183092.6|182962.6|4
1722399290000|2024-07-31 04:14:50|183095.3|182965.3|183096.2|182966.2|183100.2|182970.2|183095.3|182965.3|6
1722399300000|2024-07-31 04:15:00|183094.6|182964.6|183078.9|182948.9|183096.7|182966.7|183078.9|182948.9|9
1722399310000|2024-07-31 04:15:10|183093.6|182963.6|183094.6|182964.6|183099.3|182969.3|183087.7|182957.7|9
1722399320000|2024-07-31 04:15:20|183098.9|182968.9|183091.3|182961.3|183098.9|182968.9|183087.4|182957.4|6
1722399330000|2024-07-31 04:15:30|183094.6|182964.6|183095.2|182965.2|183100.5|182970.5|183087.5|182957.5|9
1722399340000|2024-07-31 04:15:40|183095.3|182965.3|183095.5|182965.5|183096|182966|183080|182950|9
1722399350000|2024-07-31 04:15:50|183095.6|182965.6|183095.6|182965.6|183095.6|182965.6|183095.6|182965.6|1
1722399360000|2024-07-31 04:16:00|183079.9|182949.9|183103.7|182973.7|183103.7|182973.7|183079.9|182949.9|7
1722399370000|2024-07-31 04:16:10|183091.6|182961.6|183091.6|182961.6|183091.6|182961.6|183091.6|182961.6|1
1722399380000|2024-07-31 04:16:20|183101.6|182971.6|183103.5|182973.5|183103.5|182973.5|183101.6|182971.6|4
1722399390000|2024-07-31 04:16:30|183091.9|182961.9|183095.7|182965.7|183095.9|182965.9|183079|182949|9
1722399400000|2024-07-31 04:16:40|183079|182949|183095.1|182965.1|183097.6|182967.6|183078.9|182948.9|4
1722399410000|2024-07-31 04:16:50|183097.6|182967.6|183079.8|182949.8|183097.6|182967.6|183078.2|182948.2|9
1722399420000|2024-07-31 04:17:00|183096.5|182966.5|183092.9|182962.9|183105.9|182975.9|183092.9|182962.9|6
1722399430000|2024-07-31 04:17:10|183100|182970|183098.7|182968.7|183100|182970|183090.8|182960.8|11
1722399440000|2024-07-31 04:17:20|183101.2|182971.2|183092.2|182962.2|183101.2|182971.2|183092.2|182962.2|9
1722399450000|2024-07-31 04:17:30|183080.4|182950.4|183080.4|182950.4|183080.4|182950.4|183080.4|182950.4|1
1722399460000|2024-07-31 04:17:40|183095.3|182965.3|183095.4|182965.4|183095.4|182965.4|183095.3|182965.3|2
1722399470000|2024-07-31 04:17:50|183087.6|182957.6|183100.7|182970.7|183109.2|182979.2|183087.6|182957.6|9
1722399480000|2024-07-31 04:18:00|183102|182972|183100.8|182970.8|183102|182972|183100.8|182970.8|2
1722399490000|2024-07-31 04:18:10|183101.4|182971.4|183099.5|182969.5|183101.4|182971.4|183099.5|182969.5|3
1722399500000|2024-07-31 04:18:20|183099.9|182969.9|183089.7|182959.7|183099.9|182969.9|183089.5|182959.5|6
1722399510000|2024-07-31 04:18:30|183092.2|182962.2|183091.8|182961.8|183092.2|182962.2|183078.6|182948.6|13
1722399520000|2024-07-31 04:18:40|183092|182962|183088.9|182958.9|183096.9|182966.9|183078.7|182948.7|10
1722399530000|2024-07-31 04:18:50|183096.9|182966.9|183088.7|182958.7|183096.9|182966.9|183086.7|182956.7|14
1722399540000|2024-07-31 04:19:00|183096.7|182966.7|183090.3|182960.3|183097.9|182967.9|183087.3|182957.3|21
1722399550000|2024-07-31 04:19:10|183097.6|182967.6|183088.8|182958.8|183102.1|182972.1|183077.3|182947.3|26
1722399560000|2024-07-31 04:19:20|183077.3|182947.3|183078.9|182948.9|183091.6|182961.6|183077.3|182947.3|24
1722399570000|2024-07-31 04:19:30|183088.8|182958.8|183087.7|182957.7|183091.8|182961.8|183075.6|182945.6|30
1722399580000|2024-07-31 04:19:40|183077.5|182947.5|183088.3|182958.3|183096|182966|183077.3|182947.3|20
1722399590000|2024-07-31 04:19:50|183095|182965|183086.4|182956.4|183095|182965|183086.4|182956.4|14
1722399600000|2024-07-31 04:20:00|183086.1|182956.1|183086.4|182956.4|183093.9|182963.9|183086.1|182956.1|19
1722399610000|2024-07-31 04:20:10|183088.4|182958.4|183088|182958|183088.5|182958.5|183075.6|182945.6|22
1722399620000|2024-07-31 04:20:20|183075.6|182945.6|183075.9|182945.9|183080.8|182950.8|183071.3|182941.3|19
1722399630000|2024-07-31 04:20:30|183076.3|182946.3|183086.1|182956.1|183088|182958|183075.8|182945.8|14
1722399640000|2024-07-31 04:20:40|183085.8|182955.8|183085.4|182955.4|183093.6|182963.6|183085.4|182955.4|16
1722399650000|2024-07-31 04:20:50|183087.5|182957.5|183086|182956|183093.6|182963.6|183085.4|182955.4|14
1722399660000|2024-07-31 04:21:00|183085.9|182955.9|183070.6|182940.6|183093.4|182963.4|183070.6|182940.6|18
1722399670000|2024-07-31 04:21:10|183080.6|182950.6|183076.8|182946.8|183081|182951|183070.4|182940.4|21
1722399680000|2024-07-31 04:21:20|183076.6|182946.6|183120.6|182870.6|183121.7|182946.6|183076.6|182865.6|21
1722399690000|2024-07-31 04:21:30|183121.2|182870.4|183070.6|182940.6|183134.2|182940.7|183070.6|182870.4|17
1722399700000|2024-07-31 04:21:40|183070.4|182940.4|183072|182942|183072|182942|183069.6|182939.6|11
1722399710000|2024-07-31 04:21:50|183071.4|182941.4|183086.6|182956.6|183086.6|182956.6|183070.6|182940.6|12
1722399720000|2024-07-31 04:22:00|183086.5|182956.5|183078.4|182948.4|183087.1|182957.1|183078.4|182948.4|6
1722399730000|2024-07-31 04:22:10|183078.5|182948.5|183078.2|182948.2|183078.7|182948.7|183078|182948|7
1722399740000|2024-07-31 04:22:20|183078.4|182948.4|183076.2|182946.2|183078.7|182948.7|183076.2|182946.2|9
1722399750000|2024-07-31 04:22:30|183076.5|182946.5|183072.5|182942.5|183079.2|182949.2|183072.5|182942.5|8
1722399760000|2024-07-31 04:22:40|183072.4|182942.4|183071.7|182941.7|183072.4|182942.4|183071.5|182941.5|6
1722399770000|2024-07-31 04:22:50|183071.9|182941.9|183088.1|182958.1|183088.1|182958.1|183071.9|182941.9|10
1722399780000|2024-07-31 04:23:00|183088.2|182958.2|183076.7|182946.7|183088.2|182958.2|183076.7|182946.7|5
1722399790000|2024-07-31 04:23:10|183080.3|182950.3|183088.3|182958.3|183088.7|182958.7|183080.3|182950.3|7
1722399800000|2024-07-31 04:23:20|183088|182958|183088.4|182958.4|183088.4|182958.4|183070.7|182940.7|7
1722399810000|2024-07-31 04:23:30|183088|182958|183088.5|182958.5|183088.5|182958.5|183088|182958|2
1722399820000|2024-07-31 04:23:40|183074.9|182944.9|183074.1|182944.1|183074.9|182944.9|183074.1|182944.1|2
1722399830000|2024-07-31 04:23:50|183074.8|182944.8|183070|182940|183074.9|182944.9|183054.2|182924.2|11
1722399840000|2024-07-31 04:24:00|183055.5|182925.5|183083|182953|183087.3|182957.3|183055.5|182925.5|5
1722399850000|2024-07-31 04:24:10|183083.1|182953.1|183083.2|182953.2|183087.3|182957.3|183083.1|182953.1|6
1722399860000|2024-07-31 04:24:20|183072|182942|183056.5|182926.5|183087.4|182957.4|183056.5|182926.5|4
1722399870000|2024-07-31 04:24:30|183040.8|182910.8|183083.1|182953.1|183083.1|182953.1|183039.7|182909.7|6
1722399880000|2024-07-31 04:24:40|183066.8|182936.8|183066.7|182936.7|183066.8|182936.8|183066.7|182936.7|2
1722399890000|2024-07-31 04:24:50|183066|182936|183067.1|182937.1|183067.3|182937.3|183066|182936|8
1722399900000|2024-07-31 04:25:00|183066.8|182936.8|183069.6|182939.6|183087.3|182957.3|183066.7|182936.7|6
1722399910000|2024-07-31 04:25:10|183068.6|182938.6|183027.8|182897.8|183068.6|182938.6|183026.5|182896.5|9
1722399920000|2024-07-31 04:25:20|183026.2|182896.2|183053.6|182923.6|183074.9|182944.9|183026.2|182896.2|9
1722399930000|2024-07-31 04:25:30|183053|182923|183076.7|182946.7|183085.4|182955.4|183051.5|182921.5|14
1722399940000|2024-07-31 04:25:40|183060.7|182930.7|183086.8|182956.8|183086.8|182956.8|183060.7|182930.7|6
1722399950000|2024-07-31 04:25:50|183087|182957|183082.5|182952.5|183087|182957|183082.4|182952.4|8
1722399960000|2024-07-31 04:26:00|183086.7|182956.7|183087.1|182957.1|183087.1|182957.1|183086.7|182956.7|2
1722399970000|2024-07-31 04:26:10|183087|182957|183066.6|182936.6|183087|182957|183065.4|182935.4|11
1722399980000|2024-07-31 04:26:20|183066.4|182936.4|183074.8|182944.8|183074.8|182944.8|183066.4|182936.4|10
1722399990000|2024-07-31 04:26:30|183074.9|182944.9|183073.9|182943.9|183074.9|182944.9|183069.6|182939.6|4
1722400000000|2024-07-31 04:26:40|183068.6|182938.6|183086.3|182956.3|183086.3|182956.3|183068.6|182938.6|8
1722400010000|2024-07-31 04:26:50|183082.3|182952.3|183086.6|182956.6|183086.6|182956.6|183082.3|182952.3|4
1722400020000|2024-07-31 04:27:00|183085.3|182955.3|183079.8|182949.8|183085.3|182955.3|183056.9|182926.9|9
1722400030000|2024-07-31 04:27:10|183064.1|182934.1|183082.1|182952.1|183084.7|182954.7|183064.1|182934.1|7
1722400040000|2024-07-31 04:27:20|183078.4|182948.4|183086.4|182956.4|183086.8|182956.8|183078.4|182948.4|6
1722400050000|2024-07-31 04:27:30|183082|182952|183075.5|182945.5|183086.2|182956.2|183059|182929|4
1722400060000|2024-07-31 04:27:40|183058.9|182928.9|183074.7|182944.7|183074.7|182944.7|183058.9|182928.9|2
1722400070000|2024-07-31 04:27:50|183070|182940|183070|182940|183070|182940|183070|182940|1
1722400080000|2024-07-31 04:28:00|183087|182957|183086.9|182956.9|183087|182957|183086.9|182956.9|2
1722400100000|2024-07-31 04:28:20|183082.7|182952.7|183086.7|182956.7|183086.7|182956.7|183082.5|182952.5|4
1722400110000|2024-07-31 04:28:30|183069.9|182939.9|183069|182939|183074.9|182944.9|183057.2|182927.2|10
1722400120000|2024-07-31 04:28:40|183068.4|182938.4|183069.3|182939.3|183069.9|182939.9|183056.3|182926.3|13
1722400130000|2024-07-31 04:28:50|183069.2|182939.2|183082.5|182952.5|183082.5|182952.5|183057.6|182927.6|11
1722400140000|2024-07-31 04:29:00|183082|182952|183085.8|182955.8|183086.3|182956.3|183081.7|182951.7|5
1722400150000|2024-07-31 04:29:10|183081.7|182951.7|183081.5|182951.5|183082.2|182952.2|183080.9|182950.9|7
1722400160000|2024-07-31 04:29:20|183082.1|182952.1|183069.9|182939.9|183082.5|182952.5|183069.9|182939.9|7
1722400170000|2024-07-31 04:29:30|183058.8|182928.8|183057.3|182927.3|183058.8|182928.8|183057.3|182927.3|3
1722400180000|2024-07-31 04:29:40|183068.9|182938.9|183068.9|182938.9|183068.9|182938.9|183068.9|182938.9|1
1722400190000|2024-07-31 04:29:50|183058|182928|183086.6|182956.6|183086.6|182956.6|183058|182928|2
1722400200000|2024-07-31 04:30:00|183086.9|182956.9|183081.7|182951.7|183086.9|182956.9|183081.7|182951.7|3
1722400210000|2024-07-31 04:30:10|183086.8|182956.8|183087|182957|183087.1|182957.1|183083|182953|7
1722400220000|2024-07-31 04:30:20|183059.2|182929.2|183068.7|182938.7|183070.1|182940.1|183058.1|182928.1|8
1722400230000|2024-07-31 04:30:30|183069.5|182939.5|183067.4|182937.4|183069.5|182939.5|183067.4|182937.4|7
1722400240000|2024-07-31 04:30:40|183069.6|182939.6|183083.3|182953.3|183087|182957|183067.4|182937.4|13
1722400250000|2024-07-31 04:30:50|183085.6|182955.6|183085.6|182955.6|183086.6|182956.6|183083.7|182953.7|17
1722400260000|2024-07-31 04:31:00|183084.2|182954.2|183083.3|182953.3|183086.3|182956.3|183083.3|182953.3|16
1722400270000|2024-07-31 04:31:10|183083.1|182953.1|183070.5|182940.5|183083.4|182953.4|183058.8|182928.8|15
1722400280000|2024-07-31 04:31:20|183070.2|182940.2|183078.4|182948.4|183079.6|182949.6|183059.7|182929.7|17
1722400290000|2024-07-31 04:31:30|183068.7|182938.7|183084.3|182954.3|183084.5|182954.5|183068.7|182938.7|13
1722400300000|2024-07-31 04:31:40|183080.7|182950.7|183086.2|182956.2|183088.5|182958.5|183080.7|182950.7|21
1722400310000|2024-07-31 04:31:50|183087.8|182957.8|183083.5|182953.5|183089.3|182959.3|183083.5|182953.5|11
1722400320000|2024-07-31 04:32:00|183084.3|182954.3|183080.4|182950.4|183084.3|182954.3|183080.4|182950.4|7
1722400330000|2024-07-31 04:32:10|183074.7|182944.7|183072.7|182942.7|183074.7|182944.7|183063.1|182933.1|8
1722400340000|2024-07-31 04:32:20|183073.1|182943.1|183072.2|182942.2|183073.2|182943.2|183062.7|182932.7|8
1722400350000|2024-07-31 04:32:30|183062.3|182932.3|183086|182956|183086|182956|183062.3|182932.3|6
1722400360000|2024-07-31 04:32:40|183086.4|182956.4|183082.9|182952.9|183088.5|182958.5|183082.2|182952.2|13
1722400370000|2024-07-31 04:32:50|183078.6|182948.6|183078.4|182948.4|183086.6|182956.6|183072.2|182942.2|14
1722400380000|2024-07-31 04:33:00|183082.2|182952.2|183062.8|182932.8|183083.3|182953.3|183062.8|182932.8|15
1722400390000|2024-07-31 04:33:10|183073.9|182943.9|183072.7|182942.7|183073.9|182943.9|183069|182939|9
1722400400000|2024-07-31 04:33:20|183072.6|182942.6|183067.7|182937.7|183072.6|182942.6|183067.7|182937.7|6
1722400410000|2024-07-31 04:33:30|183081.4|182951.4|183082.4|182952.4|183083|182953|183081.4|182951.4|5
1722400420000|2024-07-31 04:33:40|183082.7|182952.7|183082.8|182952.8|183083.4|182953.4|183075.8|182945.8|6
1722400430000|2024-07-31 04:33:50|183077|182947|183078.4|182948.4|183079.6|182949.6|183073.3|182943.3|14
1722400440000|2024-07-31 04:34:00|183077.8|182947.8|183063.8|182933.8|183077.8|182947.8|183063.5|182933.5|12
1722400450000|2024-07-31 04:34:10|183064.3|182934.3|183067.9|182937.9|183072.4|182942.4|183064.1|182934.1|8
1722400460000|2024-07-31 04:34:20|183072.9|182942.9|183080.6|182950.6|183080.6|182950.6|183056.2|182926.2|7
1722400470000|2024-07-31 04:34:30|183080.3|182950.3|183080.3|182950.3|183080.3|182950.3|183080.3|182950.3|1
1722400480000|2024-07-31 04:34:40|183080.1|182950.1|183087.1|182957.1|183087.1|182957.1|183079.6|182949.6|6
1722400490000|2024-07-31 04:34:50|183080.3|182950.3|183067.5|182937.5|183080.6|182950.6|183067.5|182937.5|8
1722400500000|2024-07-31 04:35:00|183067.3|182937.3|183067|182937|183072.3|182942.3|183066.3|182936.3|9
1722400510000|2024-07-31 04:35:10|183066.3|182936.3|183070.8|182940.8|183070.8|182940.8|183066.2|182936.2|4
1722400520000|2024-07-31 04:35:20|183086|182956|183071.7|182941.7|183086.2|182956.2|183071.7|182941.7|12
1722400530000|2024-07-31 04:35:30|183071.3|182941.3|183071|182941|183073.8|182943.8|183070.1|182940.1|14
1722400540000|2024-07-31 04:35:40|183071.7|182941.7|183076.5|182946.5|183085.2|182955.2|183070|182940|18
1722400550000|2024-07-31 04:35:50|183076.6|182946.6|183077.6|182947.6|183077.6|182947.6|183068.2|182938.2|11
1722400560000|2024-07-31 04:36:00|183077.2|182947.2|183073.5|182943.5|183096.1|182966.1|183054.2|182924.2|10
1722400570000|2024-07-31 04:36:10|183073.8|182943.8|183072.8|182942.8|183073.8|182943.8|183072.5|182942.5|6
1722400580000|2024-07-31 04:36:20|183072.6|182942.6|183072.3|182942.3|183073.1|182943.1|183071.7|182941.7|8
1722400590000|2024-07-31 04:36:30|183066|182936|183051.7|182921.7|183070.3|182940.3|183051.7|182921.7|9
1722400600000|2024-07-31 04:36:40|183060.2|182930.2|183051.7|182921.7|183060.2|182930.2|183051.4|182921.4|8
1722400610000|2024-07-31 04:36:50|183053.3|182923.3|183070.3|182940.3|183070.3|182940.3|183053.1|182923.1|8
1722400620000|2024-07-31 04:37:00|183070|182940|183070.8|182940.8|183071.9|182941.9|183065.7|182935.7|10
1722400630000|2024-07-31 04:37:10|183070.3|182940.3|183070.3|182940.3|183070.3|182940.3|183070.3|182940.3|1
1722400640000|2024-07-31 04:37:20|183070.6|182940.6|183066.9|182936.9|183070.6|182940.6|183066.9|182936.9|2
1722400650000|2024-07-31 04:37:30|183039.2|182909.2|183039.4|182909.4|183043.1|182913.1|183039.2|182909.2|4
1722400660000|2024-07-31 04:37:40|183037.8|182907.8|183058.5|182928.5|183058.5|182928.5|183037.8|182907.8|9
1722400670000|2024-07-31 04:37:50|183073.7|182943.7|183073.7|182943.7|183073.7|182943.7|183073.7|182943.7|1
1722400680000|2024-07-31 04:38:00|183074.7|182944.7|183073.5|182943.5|183074.7|182944.7|183073.4|182943.4|4
1722400690000|2024-07-31 04:38:10|183072.9|182942.9|183073.5|182943.5|183074.5|182944.5|183072.9|182942.9|4
1722400700000|2024-07-31 04:38:20|183070.3|182940.3|183042.6|182912.6|183070.3|182940.3|183042.6|182912.6|2
1722400710000|2024-07-31 04:38:30|183044.1|182914.1|183044.2|182914.2|183044.2|182914.2|183042.7|182912.7|3
1722400720000|2024-07-31 04:38:40|183046.6|182916.6|183072.5|182942.5|183072.5|182942.5|183044.3|182914.3|6
1722400730000|2024-07-31 04:38:50|183070.5|182940.5|183070.3|182940.3|183071.1|182941.1|183070.3|182940.3|4
1722400740000|2024-07-31 04:39:00|183070.1|182940.1|183072.6|182942.6|183082.9|182952.9|183068.3|182938.3|12
1722400750000|2024-07-31 04:39:10|183073.1|182943.1|183072.5|182942.5|183073.1|182943.1|183072|182942|4
1722400760000|2024-07-31 04:39:20|183056|182926|183055.4|182925.4|183056.4|182926.4|183055.4|182925.4|4
1722400770000|2024-07-31 04:39:30|183055.6|182925.6|183055.6|182925.6|183055.6|182925.6|183055.6|182925.6|1
1722400780000|2024-07-31 04:39:40|183055.7|182925.7|183071.5|182941.5|183072.2|182942.2|183055.7|182925.7|4
1722400790000|2024-07-31 04:39:50|183072.2|182942.2|183072.3|182942.3|183072.3|182942.3|183071.5|182941.5|4
1722400800000|2024-07-31 04:40:00|183071.6|182941.6|183071.6|182941.6|183073.8|182943.8|183071.6|182941.6|10
1722400810000|2024-07-31 04:40:10|183072|182942|183058.9|182928.9|183078.1|182948.1|183058.4|182928.4|13
1722400820000|2024-07-31 04:40:20|183059.1|182929.1|183064.4|182934.4|183064.4|182934.4|183052.1|182922.1|9
1722400830000|2024-07-31 04:40:30|183066|182936|183070.3|182940.3|183073.8|182943.8|183056.9|182926.9|12
1722400840000|2024-07-31 04:40:40|183081|182951|183078.9|182948.9|183083|182953|183078.9|182948.9|10
1722400850000|2024-07-31 04:40:50|183077.4|182947.4|183076.2|182946.2|183077.4|182947.4|183073.6|182943.6|14
1722400860000|2024-07-31 04:41:00|183076.5|182946.5|183076.1|182946.1|183077.7|182947.7|183074.7|182944.7|14
1722400870000|2024-07-31 04:41:10|183060.1|182930.1|183073|182943|183073|182943|183057.5|182927.5|21
1722400880000|2024-07-31 04:41:20|183072.9|182942.9|183072|182942|183080.4|182950.4|183071.3|182941.3|11
1722400890000|2024-07-31 04:41:30|183081.1|182951.1|183072.8|182942.8|183081.2|182951.2|183070.9|182940.9|7
1722400900000|2024-07-31 04:41:40|183072.3|182942.3|183081.9|182951.9|183081.9|182951.9|183071.4|182941.4|4
1722400910000|2024-07-31 04:41:50|183082.2|182952.2|183060.2|182930.2|183082.2|182952.2|183055.3|182925.3|9
1722400920000|2024-07-31 04:42:00|183058.7|182928.7|183069.3|182939.3|183081.4|182951.4|183056.3|182926.3|6
1722400930000|2024-07-31 04:42:10|183068.8|182938.8|183067.4|182937.4|183069.8|182939.8|183067.4|182937.4|5
1722400940000|2024-07-31 04:42:20|183060.6|182930.6|183068.1|182938.1|183082|182952|183058.1|182928.1|11
1722400950000|2024-07-31 04:42:30|183067.2|182937.2|183080.9|182950.9|183081.6|182951.6|183067.2|182937.2|10
1722400960000|2024-07-31 04:42:40|183081|182951|183073.4|182943.4|183081|182951|183064.6|182934.6|13
1722400970000|2024-07-31 04:42:50|183080.3|182950.3|183079.9|182949.9|183080.6|182950.6|183069.9|182939.9|9
1722400980000|2024-07-31 04:43:00|183080|182950|183069.2|182939.2|183080.4|182950.4|183069.2|182939.2|7
1722400990000|2024-07-31 04:43:10|183069.9|182939.9|183080.5|182950.5|183080.5|182950.5|183064.9|182934.9|10
1722401000000|2024-07-31 04:43:20|183035|182905|183041.4|182911.4|183064.9|182934.9|183035|182905|7
1722401020000|2024-07-31 04:43:40|183041.5|182911.5|183041.5|182911.5|183041.5|182911.5|183041.5|182911.5|1
1722401030000|2024-07-31 04:43:50|183043.1|182913.1|183074|182944|183074|182944|183043.1|182913.1|7
1722401040000|2024-07-31 04:44:00|183074.5|182944.5|183074.7|182944.7|183075.5|182945.5|183074.1|182944.1|4
1722401050000|2024-07-31 04:44:10|183074.3|182944.3|183074.7|182944.7|183074.7|182944.7|183074.3|182944.3|2
1722401060000|2024-07-31 04:44:20|183071.1|182941.1|183070.8|182940.8|183071.2|182941.2|183070.7|182940.7|5
1722401080000|2024-07-31 04:44:40|183075.1|182945.1|183075.8|182945.8|183075.8|182945.8|183075.1|182945.1|2
1722401090000|2024-07-31 04:44:50|183076.6|182946.6|183076.8|182946.8|183076.8|182946.8|183076.1|182946.1|3
1722401100000|2024-07-31 04:45:00|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|1
1722401110000|2024-07-31 04:45:10|183076|182946|183076.6|182946.6|183076.6|182946.6|183076|182946|2
1722401120000|2024-07-31 04:45:20|183072.7|182942.7|183072.7|182942.7|183072.7|182942.7|183072.7|182942.7|1
1722401130000|2024-07-31 04:45:30|183071.9|182941.9|183072.1|182942.1|183072.6|182942.6|183071.9|182941.9|3
1722401140000|2024-07-31 04:45:40|183076.1|182946.1|183075.4|182945.4|183076.1|182946.1|183075.4|182945.4|2
1722401150000|2024-07-31 04:45:50|183077|182947|183076.5|182946.5|183077|182947|183076.5|182946.5|2
1722401160000|2024-07-31 04:46:00|183075.9|182945.9|183077|182947|183077|182947|183075.9|182945.9|2
1722401170000|2024-07-31 04:46:10|183076.4|182946.4|183071.7|182941.7|183076.4|182946.4|183071.7|182941.7|6
1722401180000|2024-07-31 04:46:20|183072|182942|183073|182943|183073|182943|183072|182942|2
1722401190000|2024-07-31 04:46:30|183078.1|182948.1|183078.2|182948.2|183078.2|182948.2|183078.1|182948.1|2
1722401200000|2024-07-31 04:46:40|183078.1|182948.1|183078.3|182948.3|183078.7|182948.7|183078.1|182948.1|3
1722401210000|2024-07-31 04:46:50|183077.9|182947.9|183077.9|182947.9|183077.9|182947.9|183077.9|182947.9|1
1722401220000|2024-07-31 04:47:00|183072.9|182942.9|183072.8|182942.8|183072.9|182942.9|183072.8|182942.8|2
1722401230000|2024-07-31 04:47:10|183073.5|182943.5|183073.5|182943.5|183073.5|182943.5|183073.5|182943.5|1
1722401240000|2024-07-31 04:47:20|183072.9|182942.9|183072.9|182942.9|183072.9|182942.9|183072.9|182942.9|1
1722401250000|2024-07-31 04:47:30|183077.8|182947.8|183077.8|182947.8|183077.8|182947.8|183077.8|182947.8|1
1722401270000|2024-07-31 04:47:50|183077.5|182947.5|183078|182948|183078.7|182948.7|183077.5|182947.5|7
1722401280000|2024-07-31 04:48:00|183073.1|182943.1|183072.9|182942.9|183073.5|182943.5|183072.4|182942.4|5
1722401300000|2024-07-31 04:48:20|183072.4|182942.4|183077.9|182947.9|183077.9|182947.9|183072.4|182942.4|4
1722401310000|2024-07-31 04:48:30|183078.1|182948.1|183077.7|182947.7|183078.1|182948.1|183077.2|182947.2|3
1722401320000|2024-07-31 04:48:40|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|1
1722401330000|2024-07-31 04:48:50|183075|182945|183073.9|182943.9|183079.1|182949.1|183073.9|182943.9|5
1722401340000|2024-07-31 04:49:00|183073.5|182943.5|183073.8|182943.8|183073.8|182943.8|183073.5|182943.5|2
1722401350000|2024-07-31 04:49:10|183073.6|182943.6|183074.4|182944.4|183074.4|182944.4|183073.6|182943.6|2
1722401360000|2024-07-31 04:49:20|183071|182941|183079.2|182949.2|183079.2|182949.2|183071|182941|3
1722401380000|2024-07-31 04:49:40|183078.5|182948.5|183079|182949|183079|182949|183078.5|182948.5|3
1722401390000|2024-07-31 04:49:50|183078.6|182948.6|183073.7|182943.7|183078.6|182948.6|183073.7|182943.7|2
1722401410000|2024-07-31 04:50:10|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|1
1722401440000|2024-07-31 04:50:40|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|1
1722401450000|2024-07-31 04:50:50|183057.4|182927.4|183057.4|182927.4|183057.4|182927.4|183057.4|182927.4|1
1722401460000|2024-07-31 04:51:00|183058.6|182928.6|183057.6|182927.6|183058.6|182928.6|183057.6|182927.6|2
1722401470000|2024-07-31 04:51:10|183071.3|182941.3|183078.8|182948.8|183078.8|182948.8|183071.3|182941.3|2
1722401480000|2024-07-31 04:51:20|183079|182949|183079|182949|183079|182949|183079|182949|1
1722401490000|2024-07-31 04:51:30|183078.7|182948.7|183078.7|182948.7|183078.7|182948.7|183078.7|182948.7|1
1722401500000|2024-07-31 04:51:40|183073.7|182943.7|183057.4|182927.4|183073.7|182943.7|183057.4|182927.4|2
1722401510000|2024-07-31 04:51:50|183073.7|182943.7|183074.5|182944.5|183074.6|182944.6|183073.7|182943.7|4
1722401520000|2024-07-31 04:52:00|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|1
1722401530000|2024-07-31 04:52:10|183078.6|182948.6|183077.3|182947.3|183079.3|182949.3|183077.3|182947.3|6
1722401540000|2024-07-31 04:52:20|183077.6|182947.6|183077.6|182947.6|183077.6|182947.6|183077.6|182947.6|1
1722401550000|2024-07-31 04:52:30|183078.3|182948.3|183072.1|182942.1|183078.3|182948.3|183072.1|182942.1|6
1722401560000|2024-07-31 04:52:40|183071.4|182941.4|183075.2|182945.2|183075.6|182945.6|183071.4|182941.4|7
1722401570000|2024-07-31 04:52:50|183074.6|182944.6|183075.5|182945.5|183076.2|182946.2|183074.4|182944.4|6
1722401580000|2024-07-31 04:53:00|183076.3|182946.3|183074.1|182944.1|183076.3|182946.3|183074.1|182944.1|8
1722401590000|2024-07-31 04:53:10|183071.2|182941.2|183067.1|182937.1|183072.5|182942.5|183067.1|182937.1|5
1722401600000|2024-07-31 04:53:20|183068|182938|183070.1|182940.1|183070.1|182940.1|183067.3|182937.3|7
1722401610000|2024-07-31 04:53:30|183070.4|182940.4|183075.9|182945.9|183076|182946|183068.5|182938.5|9
1722401620000|2024-07-31 04:53:40|183075.1|182945.1|183068.4|182938.4|183075.8|182945.8|183068.4|182938.4|11
1722401630000|2024-07-31 04:53:50|183068|182938|183055.2|182925.2|183068|182938|183054.1|182924.1|6
1722401640000|2024-07-31 04:54:00|183052.8|182922.8|183055.2|182925.2|183055.2|182925.2|183052.8|182922.8|2
1722401650000|2024-07-31 04:54:10|183055.3|182925.3|183054.5|182924.5|183055.3|182925.3|183054.5|182924.5|2
1722401660000|2024-07-31 04:54:20|183051.9|182921.9|183052.4|182922.4|183063.3|182933.3|183048.8|182918.8|9
1722401670000|2024-07-31 04:54:30|183049|182919|183049|182919|183049|182919|183049|182919|1
1722401680000|2024-07-31 04:54:40|183063.1|182933.1|183060|182930|183063.1|182933.1|183060|182930|2
1722401700000|2024-07-31 04:55:00|183051.3|182921.3|183060|182930|183060.3|182930.3|183051.3|182921.3|3
1722401710000|2024-07-31 04:55:10|183060.3|182930.3|183059.5|182929.5|183060.3|182930.3|183059|182929|3
1722401720000|2024-07-31 04:55:20|183051.5|182921.5|183052.5|182922.5|183052.5|182922.5|183050.8|182920.8|4
1722401730000|2024-07-31 04:55:30|183052.8|182922.8|183059.2|182929.2|183059.5|182929.5|183047.9|182917.9|6
1722401740000|2024-07-31 04:55:40|183059.6|182929.6|183059|182929|183060|182930|183047.7|182917.7|14
1722401750000|2024-07-31 04:55:50|183059.4|182929.4|183058|182928|183060|182930|183047.7|182917.7|20
1722401760000|2024-07-31 04:56:00|183057.4|182927.4|183038.9|182948.9|183059.6|182948.9|183020.3|182913.9|10
1722401770000|2024-07-31 04:56:10|183060.6|182930.6|183077.1|182947.1|183077.1|182950.4|183020.3|182930.3|11
1722401780000|2024-07-31 04:56:20|183076.7|182946.7|183077.4|182947.4|183078.2|182948.2|183076.7|182946.7|7
1722401790000|2024-07-31 04:56:30|183077.8|182947.8|183079.1|182949.1|183079.4|182949.4|183077.8|182947.8|10
1722401800000|2024-07-31 04:56:40|183079.2|182949.2|183076.2|182946.2|183079.3|182949.3|183076.2|182946.2|7
1722401810000|2024-07-31 04:56:50|183076.8|182946.8|183076.9|182946.9|183077|182947|183076.7|182946.7|6
1722401820000|2024-07-31 04:57:00|183077.6|182947.6|183078.1|182948.1|183078.1|182948.1|183077.3|182947.3|7
1722401830000|2024-07-31 04:57:10|183076.3|182946.3|183081|182951|183082.5|182952.5|183076.3|182946.3|7
1722401840000|2024-07-31 04:57:20|183082.5|182952.5|183082.5|182952.5|183082.5|182952.5|183082.5|182952.5|1
1722401850000|2024-07-31 04:57:30|183081|182951|183085.7|182955.7|183085.7|182955.7|183081|182951|3
1722401860000|2024-07-31 04:57:40|183082.2|182952.2|183082.2|182952.2|183082.2|182952.2|183082.2|182952.2|1
1722401870000|2024-07-31 04:57:50|183080.8|182950.8|183082.9|182952.9|183082.9|182952.9|183078.9|182948.9|3
1722401880000|2024-07-31 04:58:00|183080.6|182950.6|183084.6|182954.6|183084.6|182954.6|183080.6|182950.6|2
1722401890000|2024-07-31 04:58:10|183087.4|182957.4|183084.6|182954.6|183087.9|182957.9|183080.5|182950.5|7
1722401900000|2024-07-31 04:58:20|183087.9|182957.9|183087.1|182957.1|183088.4|182958.4|183079.3|182949.3|17
1722401910000|2024-07-31 04:58:30|183083.6|182953.6|183077.4|182947.4|183083.7|182953.7|183077.4|182947.4|12
1722401920000|2024-07-31 04:58:40|183078|182948|183079.3|182949.3|183084.3|182954.3|183078|182948|8
1722401930000|2024-07-31 04:58:50|183078.9|182948.9|183079|182949|183079.5|182949.5|183078.9|182948.9|3
1722401940000|2024-07-31 04:59:00|183079.6|182949.6|183083.3|182953.3|183083.3|182953.3|183079.6|182949.6|2
1722401950000|2024-07-31 04:59:10|183079.8|182949.8|183072.5|182942.5|183079.8|182949.8|183072.5|182942.5|3
1722401960000|2024-07-31 04:59:20|183073.2|182943.2|183072|182942|183077.3|182947.3|183071.5|182941.5|9
1722401970000|2024-07-31 04:59:30|183071.6|182941.6|183060.3|182930.3|183071.6|182941.6|183059.5|182929.5|5
1722401980000|2024-07-31 04:59:40|183067.3|182937.3|183067.3|182937.3|183067.3|182937.3|183067.3|182937.3|1
1722401990000|2024-07-31 04:59:50|183076.1|182946.1|183076.1|182946.1|183076.1|182946.1|183076.1|182946.1|1
1722402000000|2024-07-31 05:00:00|183078.9|182948.9|183081.2|182951.2|183083.3|182953.3|183077.7|182947.7|9
1722402010000|2024-07-31 05:00:10|183078.2|182948.2|183078.3|182948.3|183078.3|182948.3|183078.2|182948.2|2
1722402020000|2024-07-31 05:00:20|183079.6|182949.6|183077.3|182947.3|183080.1|182950.1|183077.3|182947.3|4
1722402030000|2024-07-31 05:00:30|183077.4|182947.4|183072.2|182942.2|183077.4|182947.4|183072|182942|3
1722402040000|2024-07-31 05:00:40|183072.4|182942.4|183074.1|182944.1|183074.1|182948.6|183038.6|182942.4|4
1722402050000|2024-07-31 05:00:50|183074.2|182944.2|183078.8|182948.8|183078.8|182948.8|183074.2|182944.2|3
1722402060000|2024-07-31 05:01:00|183077.4|182947.4|183077.4|182947.4|183077.4|182947.4|183077.4|182947.4|1
1722402070000|2024-07-31 05:01:10|183077.5|182947.5|183077.7|182947.7|183078.5|182948.5|183077.5|182947.5|3
1722402080000|2024-07-31 05:01:20|183072.5|182942.5|183074.6|182944.6|183078.9|182948.9|183070.7|182940.7|10
1722402090000|2024-07-31 05:01:30|183070.5|182940.5|183070.5|182940.5|183070.5|182940.5|183070.5|182940.5|1
1722402100000|2024-07-31 05:01:40|183070.4|182940.4|183070.4|182940.4|183070.4|182940.4|183070.4|182940.4|1
1722402110000|2024-07-31 05:01:50|183075.2|182945.2|183068.1|182938.1|183075.2|182945.2|183067|182937|3
1722402120000|2024-07-31 05:02:00|183068.6|182938.6|183068.6|182938.6|183068.6|182938.6|183068.6|182938.6|1
1722402130000|2024-07-31 05:02:10|183068.4|182938.4|183076.5|182946.5|183076.6|182946.6|183067.2|182937.2|6
1722402140000|2024-07-31 05:02:20|183072.2|182942.2|183037.6|182947.6|183072.2|182947.6|183030.8|182935.8|11
1722402150000|2024-07-31 05:02:30|183072.7|182942.7|183072.3|182942.3|183072.7|182947.6|183037.6|182940.2|7
1722402160000|2024-07-31 05:02:40|183076.1|182946.1|183075.8|182945.8|183076.1|182946.1|183073.9|182943.9|5
1722402170000|2024-07-31 05:02:50|183077.6|182947.6|183075.1|182945.1|183077.6|182947.6|183075.1|182945.1|2
1722402180000|2024-07-31 05:03:00|183074.7|182944.7|183074.7|182944.7|183074.7|182944.7|183074.7|182944.7|1
1722402190000|2024-07-31 05:03:10|183076.5|182946.5|183071.8|182941.8|183076.5|182946.5|183071.8|182941.8|6
1722402200000|2024-07-31 05:03:20|183067.2|182937.2|183075.1|182945.1|183075.3|182945.3|183061|182931|10
1722402210000|2024-07-31 05:03:30|183071.8|182941.8|183030.2|182940.2|183077.3|182949.9|183030.2|182935.8|17
1722402220000|2024-07-31 05:03:40|183061.8|182931.8|183065.8|182935.8|183081.9|182951.9|183061.8|182931.8|22
1722402230000|2024-07-31 05:03:50|183073.7|182943.7|183076|182946|183079.3|182949.3|183066|182936|16
1722402240000|2024-07-31 05:04:00|183076.2|182946.2|183079|182949|183079|182949|183073.7|182943.7|5
1722402250000|2024-07-31 05:04:10|183072.7|182942.7|183070.2|182940.2|183072.7|182942.7|183068.2|182938.2|4
1722402270000|2024-07-31 05:04:30|183068.6|182938.6|183071.8|182941.8|183074.4|182944.4|183066.9|182936.9|12
1722402280000|2024-07-31 05:04:40|183072.8|182942.8|183072.8|182942.8|183072.8|182942.8|183072.8|182942.8|1
1722402290000|2024-07-31 05:04:50|183071.5|182941.5|183071.5|182941.5|183071.5|182941.5|183071.5|182941.5|1
1722402300000|2024-07-31 05:05:00|183066.5|182936.5|183066.5|182936.5|183066.5|182936.5|183066.5|182936.5|1
1722402310000|2024-07-31 05:05:10|183063.6|182933.6|183067.9|182937.9|183068.3|182938.3|183063.6|182933.6|6
1722402320000|2024-07-31 05:05:20|183065|182935|183077|182947|183078.5|182948.5|183053.3|182923.3|13
1722402330000|2024-07-31 05:05:30|183075.7|182945.7|183076|182946|183078.8|182948.8|183071.7|182941.7|16
1722402340000|2024-07-31 05:05:40|183079|182949|183073.6|182943.6|183080.7|182950.7|183073.5|182943.5|22
1722402350000|2024-07-31 05:05:50|183073.5|182943.5|183051.7|182921.7|183078.5|182948.5|183051.7|182921.7|19
1722402360000|2024-07-31 05:06:00|183067.2|182937.2|183055.5|182925.5|183069.8|182939.8|183045.2|182915.2|22
1722402370000|2024-07-31 05:06:10|183052.2|182922.2|183050.5|182960.5|183071.4|182960.5|183048.8|182922.2|13
1722402380000|2024-07-31 05:06:20|183084.4|182954.4|183088.4|182958.4|183089|182960.5|183050.5|182954.4|7
1722402390000|2024-07-31 05:06:30|183085.1|182955.1|183089.1|182959.1|183090.2|182960.2|183085.1|182955.1|17
1722402400000|2024-07-31 05:06:40|183088.7|182958.7|183087.7|182957.7|183089.4|182959.4|183086|182956|7
1722402410000|2024-07-31 05:06:50|183086.7|182956.7|183068.4|182938.4|183089.9|182960.6|183048.3|182938.4|16
1722402420000|2024-07-31 05:07:00|183047|182957|183086|182956|183086.6|182958.2|183046.2|182938.9|22
1722402430000|2024-07-31 05:07:10|183081.6|182951.6|183081.9|182951.9|183086.5|182956.5|183077.6|182947.6|18
1722402440000|2024-07-31 05:07:20|183082|182952|183089.1|182959.1|183090.6|182960.6|183081|182951|23
1722402450000|2024-07-31 05:07:30|183085.9|182955.9|183088.2|182958.2|183090.1|182960.1|183083|182953|21
1722402460000|2024-07-31 05:07:40|183089.5|182959.5|183078.9|182948.9|183089.5|182959.5|183065.6|182935.6|15
1722402470000|2024-07-31 05:07:50|183064.4|182934.4|183080|182950|183080.7|182958|183045|182934.4|18
1722402480000|2024-07-31 05:08:00|183076.2|182946.2|183071.3|182941.3|183077.6|182947.6|183071.3|182941.3|4
1722402490000|2024-07-31 05:08:10|183075.7|182945.7|183076.7|182946.7|183076.7|182946.7|183075.5|182945.5|4
1722402500000|2024-07-31 05:08:20|183077.6|182947.6|183078.4|182948.4|183078.4|182948.4|183074.4|182944.4|14
1722402510000|2024-07-31 05:08:30|183077.6|182947.6|183078.2|182948.2|183081.4|182951.4|183076|182946|12
1722402520000|2024-07-31 05:08:40|183074.5|182944.5|183041.6|182951.6|183074.5|182951.6|183038.6|182941.5|12
1722402530000|2024-07-31 05:08:50|183075|182945|183042.5|182952.5|183078.5|182952.8|183040.5|182942.5|19
1722402540000|2024-07-31 05:09:00|183076.5|182946.5|183083.5|182953.5|183083.5|182953.5|183038.2|182942.3|10
1722402550000|2024-07-31 05:09:10|183081.7|182951.7|183084.2|182954.2|183084.3|182954.3|183076.6|182946.6|17
1722402560000|2024-07-31 05:09:20|183083.4|182953.4|183080.8|182950.8|183083.4|182953.4|183075.9|182945.9|16
1722402570000|2024-07-31 05:09:30|183076.7|182946.7|183044.4|182954.4|183082.4|182958.4|183043.1|182944.5|17
1722402580000|2024-07-31 05:09:40|183078|182948|183075.7|182945.7|183082|182954.2|183041|182931.7|23
1722402590000|2024-07-31 05:09:50|183061.7|182931.7|183042.2|182952.2|183078.4|182954.8|183042.2|182931.7|7
1722402600000|2024-07-31 05:10:00|183079.9|182949.9|183082.4|182952.4|183087.3|182957.3|183043|182948.2|16
1722402610000|2024-07-31 05:10:10|183080.1|182950.1|183079.5|182949.5|183085.8|182955.8|183079.2|182949.2|12
1722402620000|2024-07-31 05:10:20|183080.6|182950.6|183084.6|182954.6|183085.7|182955.7|183079.4|182949.4|18
1722402630000|2024-07-31 05:10:30|183084.3|182954.3|183064.5|182934.5|183084.3|182954.3|183064.5|182934.5|5
1722402640000|2024-07-31 05:10:40|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|183064.6|182934.6|9
1722402650000|2024-07-31 05:10:50|183064.6|182934.6|183084.6|182954.6|183084.8|182954.8|183063.2|182933.2|14
1722402660000|2024-07-31 05:11:00|183081.5|182951.5|183080.6|182950.6|183084.4|182954.4|183079.9|182949.9|18
1722402670000|2024-07-31 05:11:10|183079.2|182949.2|183085.2|182955.2|183085.4|182955.4|183079.2|182949.2|16
1722402680000|2024-07-31 05:11:20|183082.2|182952.2|183082.1|182952.1|183085.2|182955.2|183082.1|182952.1|3
1722402690000|2024-07-31 05:11:30|183080.2|182950.2|183083.5|182953.5|183085.5|182965.9|183049.6|182939.6|16
1722402700000|2024-07-31 05:11:40|183056|182966|183077|182947|183084.4|182966|183053.8|182935.2|22
1722402710000|2024-07-31 05:11:50|183078.2|182948.2|183078|182948|183078.8|182948.8|183076.9|182946.9|12
1722402720000|2024-07-31 05:12:00|183078.8|182948.8|183077.7|182947.7|183078.8|182948.8|183077.6|182947.6|7
1722402730000|2024-07-31 05:12:10|183077.8|182947.8|183077.8|182947.8|183079|182949|183077.8|182947.8|7
1722402740000|2024-07-31 05:12:20|183079|182949|183042.6|182952.6|183079|182952.6|183042.6|182946.1|7
1722402750000|2024-07-31 05:12:30|183039.3|182949.3|183076.1|182946.1|183076.1|182952.6|183039.3|182929.3|5
1722402760000|2024-07-31 05:12:40|183073.2|182943.2|183077|182947|183077|182950.8|183040.8|182941.8|8
1722402770000|2024-07-31 05:12:50|183074.8|182944.8|183074.7|182944.7|183074.8|182944.8|183073.7|182943.7|6
1722402780000|2024-07-31 05:13:00|183073.7|182943.7|183073.7|182943.7|183074.9|182944.9|183073.6|182943.6|10
1722402790000|2024-07-31 05:13:10|183074.9|182944.9|183038.2|182948.2|183074.9|182948.2|183038.2|182943.9|4
1722402800000|2024-07-31 05:13:20|183038.3|182948.3|183038.3|182948.3|183041.5|182951.5|183038.3|182948.3|9
1722402820000|2024-07-31 05:13:40|183075|182945|183074|182944|183075|182945|183074|182944|6
1722402830000|2024-07-31 05:13:50|183073.8|182943.8|183073.6|182943.6|183075|182945|183073.5|182943.5|12
1722402840000|2024-07-31 05:14:00|183074.7|182944.7|183073.7|182943.7|183074.7|182944.7|183073.4|182943.4|4
1722402850000|2024-07-31 05:14:10|183038.1|182948.1|183038.1|182948.1|183038.1|182948.1|183038.1|182948.1|1
1722402860000|2024-07-31 05:14:20|183072.4|182942.4|183067.4|182937.4|183072.4|182942.4|183067.4|182937.4|3
1722402870000|2024-07-31 05:14:30|183068.9|182938.9|183070.6|182940.6|183071.9|182944.2|183033.2|182935.5|17
1722402880000|2024-07-31 05:14:40|183070.5|182940.5|183071.1|182941.1|183071.9|182941.9|183070.3|182940.3|6
1722402890000|2024-07-31 05:14:50|183072.1|182942.1|183069.8|182939.8|183072.1|182942.1|183068.6|182938.6|7
1722402900000|2024-07-31 05:15:00|183068.8|182938.8|183035.9|182945.9|183073|182945.9|183035.3|182937.5|13
1722402910000|2024-07-31 05:15:10|183070.7|182940.7|183053.8|182923.8|183070.9|182945.9|183035.9|182920.2|14
1722402920000|2024-07-31 05:15:20|183068.7|182938.7|183053.7|182923.7|183070.1|182945|183035|182921.2|14
1722402930000|2024-07-31 05:15:30|183068.7|182938.7|183068.6|182938.6|183071.9|182941.9|183068.4|182938.4|11
1722402940000|2024-07-31 05:15:40|183070.3|182940.3|183070.4|182940.4|183070.4|182940.4|183069.1|182939.1|4
1722402950000|2024-07-31 05:15:50|183066.5|182936.5|183071.8|182941.8|183072.1|182942.1|183066.5|182936.5|16
1722402960000|2024-07-31 05:16:00|183070.9|182940.9|183051.3|182921.3|183072.1|182942.1|183051.3|182921.3|6
1722402970000|2024-07-31 05:16:10|183046.7|182916.7|183051.8|182921.8|183067.8|182937.8|183046.7|182916.7|13
1722402980000|2024-07-31 05:16:20|183067.9|182937.9|183069.4|182939.4|183069.4|182939.4|183050.1|182920.1|8
1722402990000|2024-07-31 05:16:30|183068.4|182938.4|183069.4|182939.4|183070|182940|183068|182938|7
1722403000000|2024-07-31 05:16:40|183067.6|182937.6|183072.4|182942.4|183072.4|182942.4|183067.6|182937.6|9
1722403010000|2024-07-31 05:16:50|183072.6|182942.6|183067.5|182937.5|183072.6|182942.6|183052.6|182922.6|12
1722403020000|2024-07-31 05:17:00|183065.4|182935.4|183049.7|182919.7|183065.4|182935.4|183047.4|182917.4|7
1722403030000|2024-07-31 05:17:10|183046.7|182916.7|183065.6|182935.6|183067.5|182937.5|183046.7|182916.7|18
1722403040000|2024-07-31 05:17:20|183061|182931|183066.5|182936.5|183066.5|182936.5|183061|182931|5
1722403050000|2024-07-31 05:17:30|183067.6|182937.6|183065.9|182935.9|183068.5|182938.5|183065.9|182935.9|7
1722403060000|2024-07-31 05:17:40|183067.1|182937.1|183071.4|182941.4|183072.3|182942.3|183067.1|182937.1|16
1722403070000|2024-07-31 05:17:50|183068.8|182938.8|183049.3|182919.3|183070|182940|183049.3|182919.3|15
1722403080000|2024-07-31 05:18:00|183047.9|182917.9|183065|182935|183066|182936|183047.9|182917.9|6
1722403090000|2024-07-31 05:18:10|183063.7|182933.7|183067.7|182937.7|183067.9|182937.9|183063|182933|8
1722403100000|2024-07-31 05:18:20|183066.5|182936.5|183069.9|182939.9|183069.9|182939.9|183066.5|182936.5|7
1722403110000|2024-07-31 05:18:30|183068.4|182938.4|183071.9|182941.9|183074.8|182944.8|183068.3|182938.3|11
1722403120000|2024-07-31 05:18:40|183070.7|182940.7|183068.7|182938.7|183073.3|182943.3|183068.7|182938.7|14
1722403130000|2024-07-31 05:18:50|183075.2|182945.2|183070.4|182940.4|183079.1|182949.1|183070.4|182940.4|11
1722403140000|2024-07-31 05:19:00|183068.9|182938.9|183048.2|182918.2|183076.5|182946.5|183048.2|182918.2|11
1722403150000|2024-07-31 05:19:10|183051.4|182921.4|183064.5|182934.5|183071|182941|183049.1|182919.1|23
1722403160000|2024-07-31 05:19:20|183066.6|182936.6|183068.4|182938.4|183069.8|182939.8|183050.6|182920.6|20
1722403170000|2024-07-31 05:19:30|183070.4|182940.4|183071.6|182941.6|183079.3|182949.3|183066.1|182936.1|26
1722403180000|2024-07-31 05:19:40|183069.9|182939.9|183076.7|182946.7|183080.4|182950.4|183068.6|182938.6|24
1722403190000|2024-07-31 05:19:50|183078.4|182948.4|183075.1|182945.1|183078.4|182948.4|183073.3|182943.3|12
1722403200000|2024-07-31 05:20:00|183074.1|182944.1|183063.1|182933.1|183074.4|182944.4|183028.6|182919.4|19
1722403210000|2024-07-31 05:20:10|183062.8|182932.8|183067.9|182937.9|183067.9|182943.2|183032.3|182923.2|17
1722403220000|2024-07-31 05:20:20|183065.3|182935.3|183068.4|182938.4|183077.6|182947.6|183065.1|182935.1|15
1722403230000|2024-07-31 05:20:30|183065.9|182935.9|183072.8|182942.8|183074.2|182944.2|183064.5|182934.5|24
1722403240000|2024-07-31 05:20:40|183073.6|182943.6|183071.6|182941.6|183075.9|182945.9|183070.7|182940.7|17
1722403250000|2024-07-31 05:20:50|183074.8|182944.8|183065.6|182935.6|183074.9|182944.9|183065.3|182935.3|8
1722403260000|2024-07-31 05:21:00|183064.4|182934.4|183068.6|182938.6|183068.6|182938.6|183060.3|182930.3|15
1722403270000|2024-07-31 05:21:10|183067.6|182937.6|183074.3|182944.3|183074.3|182944.3|183063.5|182933.5|16
1722403280000|2024-07-31 05:21:20|183077.6|182947.6|183082.7|182952.7|183082.7|182952.7|183073.4|182943.4|12
1722403290000|2024-07-31 05:21:30|183081.9|182951.9|183089|182959|183089|182959|183081.9|182951.9|10
1722403300000|2024-07-31 05:21:40|183088.4|182958.4|183086.7|182956.7|183088.4|182958.4|183086.7|182956.7|6
1722403310000|2024-07-31 05:21:50|183087.6|182957.6|183086.4|182956.4|183087.6|182957.6|183084.6|182954.6|4
1722403320000|2024-07-31 05:22:00|183087.3|182957.3|183087.9|182957.9|183087.9|182964|183052.2|182955.7|8
1722403330000|2024-07-31 05:22:10|183087.7|182957.7|183089.3|182959.3|183089.3|182959.3|183087.7|182957.7|10
1722403340000|2024-07-31 05:22:20|183089.7|182959.7|183091.7|182961.7|183091.7|182961.7|183089.3|182959.3|5
1722403350000|2024-07-31 05:22:30|183095.8|182965.8|183094.4|182964.4|183095.8|182965.8|183094|182964|6
1722403360000|2024-07-31 05:22:40|183093.4|182963.4|183090.3|182960.3|183094.4|182964.4|183090.3|182960.3|5
1722403370000|2024-07-31 05:22:50|183092.2|182962.2|183091.4|182961.4|183092.2|182962.2|183091.4|182961.4|2
1722403380000|2024-07-31 05:23:00|183092.4|182962.4|183090.4|182960.4|183092.4|182962.4|183089.2|182959.2|4
1722403390000|2024-07-31 05:23:10|183093.4|182963.4|183094.3|182964.3|183094.3|182964.3|183093.3|182963.3|4
1722403400000|2024-07-31 05:23:20|183094.4|182964.4|183094.2|182964.2|183095.3|182965.3|183094.2|182964.2|4
1722403410000|2024-07-31 05:23:30|183093.1|182963.1|183092.9|182962.9|183094.3|182964.3|183092.9|182962.9|9
1722403420000|2024-07-31 05:23:40|183090|182960|183090|182960|183090|182960|183090|182960|1
1722403430000|2024-07-31 05:23:50|183090.4|182960.4|183088.2|182958.2|183090.4|182960.4|183088.2|182958.2|2
1722403440000|2024-07-31 05:24:00|183088|182958|183099.4|182969.4|183099.4|182969.4|183088|182958|8
1722403450000|2024-07-31 05:24:10|183099.3|182969.3|183098.9|182968.9|183099.5|182969.5|183098.8|182968.8|4
1722403470000|2024-07-31 05:24:30|183094.9|182964.9|183094.8|182964.8|183095|182965|183094.4|182964.4|5
1722403480000|2024-07-31 05:24:40|183074.8|182984.8|183074.8|182984.8|183074.8|182984.8|183074.8|182984.8|1
1722403490000|2024-07-31 05:24:50|183075.8|182985.8|183108.8|182978.8|183109.1|182999.8|183073.6|182978.8|9
1722403500000|2024-07-31 05:25:00|183107.7|182977.7|183104|182974|183107.7|182977.7|183103.1|182973.1|9
1722403510000|2024-07-31 05:25:10|183104.5|182974.5|183103.5|182973.5|183104.5|182974.5|183103.5|182973.5|3
1722403520000|2024-07-31 05:25:20|183102.6|182972.6|183103.7|182973.7|183103.7|182973.7|183102.6|182972.6|4
1722403530000|2024-07-31 05:25:30|183082.4|182992.4|183070.6|182980.6|183082.4|182992.4|183070.6|182980.6|4
1722403540000|2024-07-31 05:25:40|183072.4|182982.4|183070.4|182980.4|183094.5|182982.4|183070.4|182964.5|4
1722403550000|2024-07-31 05:25:50|183062.6|182972.6|183095.7|182965.7|183096.2|182972.6|183062.6|182965.4|12
1722403560000|2024-07-31 05:26:00|183096.2|182966.2|183094.6|182964.6|183096.6|182966.6|183094.3|182964.3|11
1722403570000|2024-07-31 05:26:10|183095.9|182965.9|183094.9|182964.9|183095.9|182965.9|183093.4|182963.4|5
1722403580000|2024-07-31 05:26:20|183082.2|182952.2|183092.6|182962.6|183092.6|182970.3|183060.3|182952.2|3
1722403590000|2024-07-31 05:26:30|183093.5|182963.5|183093.5|182963.5|183093.5|182963.5|183093.5|182963.5|1
1722403600000|2024-07-31 05:26:40|183093|182963|183094.1|182964.1|183094.1|182964.1|183093|182963|2
1722403610000|2024-07-31 05:26:50|183094.4|182964.4|183094.3|182964.3|183096.1|182966.1|183093.1|182963.1|9
1722403620000|2024-07-31 05:27:00|183094.5|182964.5|183091.7|182961.7|183095.9|182965.9|183091.7|182961.7|12
1722403630000|2024-07-31 05:27:10|183092.6|182962.6|183092.7|182962.7|183094|182964|183091.7|182961.7|5
1722403640000|2024-07-31 05:27:20|183092.4|182962.4|183092.9|182962.9|183092.9|182962.9|183092.4|182962.4|2
1722403650000|2024-07-31 05:27:30|183093.1|182963.1|183093.3|182963.3|183093.3|182963.3|183092.9|182962.9|3
1722403660000|2024-07-31 05:27:40|183095.2|182965.2|183094.8|182964.8|183095.8|182965.8|183092.6|182962.6|10
1722403670000|2024-07-31 05:27:50|183095|182965|183095.3|182965.3|183096.7|182966.7|183094.9|182964.9|7
1722403680000|2024-07-31 05:28:00|183095.1|182965.1|183095.3|182965.3|183095.6|182965.6|183094.9|182964.9|9
1722403690000|2024-07-31 05:28:10|183097.6|182967.6|183097.1|182967.1|183097.6|182967.6|183094.1|182964.1|10
1722403700000|2024-07-31 05:28:20|183096.4|182966.4|183096.4|182966.4|183096.4|182966.4|183096.4|182966.4|1
1722403710000|2024-07-31 05:28:30|183093.4|182963.4|183095.2|182965.2|183095.2|182965.2|183093.4|182963.4|3
1722403720000|2024-07-31 05:28:40|183096.1|182966.1|183096|182966|183096.9|182966.9|183095.3|182965.3|9
1722403730000|2024-07-31 05:28:50|183095.6|182965.6|183096.4|182966.4|183096.4|182966.4|183094.8|182964.8|8
1722403740000|2024-07-31 05:29:00|183098.4|182968.4|183098.7|182968.7|183099.5|182969.5|183098.4|182968.4|8
1722403750000|2024-07-31 05:29:10|183098.1|182968.1|183097.5|182967.5|183098.1|182968.1|183094.5|182964.5|7
1722403760000|2024-07-31 05:29:20|183094.5|182964.5|183094.5|182964.5|183095.3|182965.3|183094.5|182964.5|7
1722403770000|2024-07-31 05:29:30|183097.5|182967.5|183098.2|182968.2|183098.2|182968.2|183097.5|182967.5|2
1722403780000|2024-07-31 05:29:40|183098.7|182968.7|183097.9|182967.9|183098.7|182968.7|183097.9|182967.9|3
1722403790000|2024-07-31 05:29:50|183095.4|182965.4|183095.8|182965.8|183098.6|182968.6|183095.4|182965.4|11
1722403800000|2024-07-31 05:30:00|183096.3|182966.3|183097.4|182967.4|183097.5|182967.5|183094.2|182964.2|7
1722403810000|2024-07-31 05:30:10|183097|182967|183100.5|182970.5|183101.1|182971.1|183096.7|182966.7|11
1722403820000|2024-07-31 05:30:20|183101.4|182971.4|183099.4|182969.4|183101.5|182971.5|183095.6|182965.6|11
1722403830000|2024-07-31 05:30:30|183088.2|182958.2|183088.2|182958.2|183088.2|182958.2|183088|182958|3
1722403840000|2024-07-31 05:30:40|183098.9|182968.9|183098.2|182968.2|183098.9|182968.9|183087.8|182957.8|7
1722403850000|2024-07-31 05:30:50|183076|182986|183100.8|182970.8|183101.1|182989.5|183074.8|182969.7|16
1722403860000|2024-07-31 05:31:00|183100.2|182970.2|183102.6|182972.6|183102.6|182972.6|183099.5|182969.5|11
1722403870000|2024-07-31 05:31:10|183103.7|182973.7|183106.3|182976.3|183106.3|182976.3|183101.6|182971.6|11
1722403880000|2024-07-31 05:31:20|183106.5|182976.5|183093.4|183003.4|183113.6|183003.4|183093.4|182973.3|9
1722403890000|2024-07-31 05:31:30|183102.9|182972.9|183102.9|182972.9|183102.9|182972.9|183102.9|182972.9|1
1722403900000|2024-07-31 05:31:40|183104.4|182974.4|183105.1|182975.1|183105.1|182975.1|183104.4|182974.4|4
1722403910000|2024-07-31 05:31:50|183106.4|182976.4|183106.5|182976.5|183106.6|182976.6|183106.4|182976.4|6
1722403920000|2024-07-31 05:32:00|183106.4|182976.4|183106.8|182976.8|183106.8|182976.8|183106.4|182976.4|2
1722403930000|2024-07-31 05:32:10|183105.9|182975.9|183105.8|182975.8|183106|182976|183105.1|182975.1|4
1722403940000|2024-07-31 05:32:20|183104.5|182974.5|183083.4|182993.4|183104.5|183003.6|183083.4|182973.1|5
1722403950000|2024-07-31 05:32:30|183093.6|183003.6|183082.8|182992.8|183096|183006|183082.8|182992.8|4
1722403960000|2024-07-31 05:32:40|183104.4|182974.4|183104.6|182974.6|183104.6|182974.6|183104.4|182974.4|4
1722403970000|2024-07-31 05:32:50|183104.8|182974.8|183104.8|182974.8|183105|182975|183104.6|182974.6|5
1722403980000|2024-07-31 05:33:00|183104.5|182974.5|183103.2|182973.2|183104.7|182974.7|183103.2|182973.2|5
1722403990000|2024-07-31 05:33:10|183097.4|182967.4|183079.1|182989.1|183102.5|182989.1|183079.1|182967.4|6
1722404000000|2024-07-31 05:33:20|183078.7|182988.7|183089.8|182999.8|183089.8|182999.8|183078.7|182988.7|2
1722404010000|2024-07-31 05:33:30|183078.7|182988.7|183089.7|182999.7|183089.7|182999.7|183078.6|182988.6|3
1722404020000|2024-07-31 05:33:40|183102.1|182972.1|183102.7|182972.7|183102.7|182972.7|183102.1|182972.1|5
1722404030000|2024-07-31 05:33:50|183102.2|182972.2|183102.5|182972.5|183102.6|182972.6|183102.2|182972.2|4
1722404040000|2024-07-31 05:34:00|183102.4|182972.4|183102.5|182972.5|183102.5|182972.5|183102.4|182972.4|2
1722404050000|2024-07-31 05:34:10|183089.6|182999.6|183089.6|182999.6|183089.6|182999.6|183089.6|182999.6|1
1722404060000|2024-07-31 05:34:20|183090.9|183000.9|183089.5|182999.5|183090.9|183000.9|183089.5|182999.5|2
1722404070000|2024-07-31 05:34:30|183089.2|182999.2|183102.1|182972.1|183102.3|182999.4|183089.2|182972.1|5
1722404080000|2024-07-31 05:34:40|183102|182972|183102.1|182972.1|183102.8|182972.8|183102|182972|5
1722404090000|2024-07-31 05:34:50|183102.8|182972.8|183102.9|182972.9|183102.9|182972.9|183101.9|182971.9|3
1722404100000|2024-07-31 05:35:00|183103|182973|183081.7|182991.7|183103|183002.2|183081.7|182972.9|6
1722404110000|2024-07-31 05:35:10|183082.1|182992.1|183080.9|182990.9|183082.5|182992.5|183080.9|182990.9|3
1722404120000|2024-07-31 05:35:20|183081.6|182991.6|183099.2|182969.2|183099.2|182992.4|183081.6|182969.2|3
1722404130000|2024-07-31 05:35:30|183100|182970|183104.7|182974.7|183104.7|182974.7|183100|182970|2
1722404140000|2024-07-31 05:35:40|183104.2|182974.2|183104.7|182974.7|183104.7|182974.7|183100.1|182970.1|4
1722404150000|2024-07-31 05:35:50|183101.3|182971.3|183104.6|182974.6|183109.6|182979.6|183101.3|182971.3|8
1722404160000|2024-07-31 05:36:00|183105.5|182975.5|183096.9|182966.9|183105.7|182975.7|183096.5|182966.5|11
1722404170000|2024-07-31 05:36:10|183099.2|182969.2|183099.1|182969.1|183099.2|182969.2|183098.8|182968.8|4
1722404180000|2024-07-31 05:36:20|183099.2|182969.2|183107.1|182977.1|183107.1|182977.1|183095.7|182965.7|6
1722404190000|2024-07-31 05:36:30|183101.8|182971.8|183091.8|183001.8|183106.6|183001.8|183091.8|182971.3|4
1722404200000|2024-07-31 05:36:40|183101.6|182971.6|183100.8|182970.8|183101.6|182971.6|183100.8|182970.8|2
1722404210000|2024-07-31 05:36:50|183090.9|183000.9|183080.8|182990.8|183090.9|183000.9|183080.8|182990.8|2
1722404220000|2024-07-31 05:37:00|183090.9|183000.9|183105.5|182975.5|183105.5|183000.9|183079.9|182969.7|7
1722404230000|2024-07-31 05:37:10|183091.5|182961.5|183087.2|182957.2|183091.5|182961.5|183086.8|182956.8|5
1722404240000|2024-07-31 05:37:20|183084.5|182954.5|183077.4|182947.4|183092.1|182962.1|183074.7|182944.7|9
1722404250000|2024-07-31 05:37:30|183074.7|182944.7|183043.3|182953.3|183077.9|182956.7|183042.2|182944.7|14
1722404260000|2024-07-31 05:37:40|183077.1|182947.1|183043.3|182953.3|183077.1|182953.3|183043.3|182947.1|2
1722404270000|2024-07-31 05:37:50|183045.2|182955.2|183076.1|182946.1|183076.1|182956|183044.9|182946.1|5
1722404280000|2024-07-31 05:38:00|183076.5|182946.5|183083.7|182953.7|183083.7|182953.7|183076.2|182946.2|7
1722404290000|2024-07-31 05:38:10|183083.1|182953.1|183084.3|182954.3|183084.3|182954.3|183083.1|182953.1|2
1722404300000|2024-07-31 05:38:20|183083.6|182953.6|183084.7|182954.7|183085.5|182955.5|183081.2|182951.2|12
1722404310000|2024-07-31 05:38:30|183080.7|182950.7|183069.7|182939.7|183082.8|182952.8|183068.5|182938.5|11
1722404320000|2024-07-31 05:38:40|183083.5|182953.5|183068.7|182938.7|183083.5|182953.5|183068.7|182938.7|5
1722404330000|2024-07-31 05:38:50|183081.2|182951.2|183086.7|182956.7|183086.7|182956.7|183080.5|182950.5|6
1722404340000|2024-07-31 05:39:00|183085.7|182955.7|183079.2|182949.2|183086.7|182956.7|183079.2|182949.2|6
1722404350000|2024-07-31 05:39:10|183085.4|182955.4|183086.3|182956.3|183086.8|182956.8|183079.2|182949.2|13
1722404360000|2024-07-31 05:39:20|183079.2|182949.2|183081.4|182951.4|183086.1|182956.1|183069|182939|13
1722404370000|2024-07-31 05:39:30|183069.3|182939.3|183069.7|182939.7|183083.1|182953.1|183069.3|182939.3|12
1722404380000|2024-07-31 05:39:40|183081.6|182951.6|183085.9|182955.9|183085.9|182955.9|183069.7|182939.7|10
1722404390000|2024-07-31 05:39:50|183086.9|182956.9|183085.1|182955.1|183086.9|182956.9|183085|182955|16
1722404400000|2024-07-31 05:40:00|183085.9|182955.9|183086.2|182956.2|183086.2|182956.2|183084.5|182954.5|11
1722404410000|2024-07-31 05:40:10|183084.8|182954.8|183069.9|182939.9|183084.8|182954.8|183066.5|182936.5|12
1722404420000|2024-07-31 05:40:20|183076|182946|183074.6|182944.6|183077|182947|183071.2|182941.2|7
1722404440000|2024-07-31 05:40:40|183047.7|182957.7|183054.5|182964.5|183054.5|182964.5|183047.7|182957.7|2
1722404450000|2024-07-31 05:40:50|183055.7|182965.7|183062.1|182932.1|183081.4|182965.7|183055.7|182931|7
1722404460000|2024-07-31 05:41:00|183063.2|182933.2|183067.1|182937.1|183069.2|182939.2|183063.2|182933.2|6
1722404470000|2024-07-31 05:41:10|183069.2|182939.2|183073.4|182943.4|183073.4|182943.4|183069.2|182939.2|2
1722404480000|2024-07-31 05:41:20|183071.1|182941.1|183073.4|182943.4|183073.4|182943.4|183071.1|182941.1|4
1722404490000|2024-07-31 05:41:30|183074.3|182944.3|183051.6|182961.6|183074.3|182964|183051.1|182941.3|8
1722404500000|2024-07-31 05:41:40|183051.5|182961.5|183051.5|182961.5|183051.5|182961.5|183051.5|182961.5|1
1722404510000|2024-07-31 05:41:50|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|1
1722404520000|2024-07-31 05:42:00|183072.1|182942.1|183072.1|182942.1|183072.1|182942.1|183072.1|182942.1|1
1722404530000|2024-07-31 05:42:10|183064.8|182934.8|183072.1|182942.1|183072.1|182942.1|183064.8|182934.8|2
1722404550000|2024-07-31 05:42:30|183071|182941|183068.4|182938.4|183071|182966.5|183055.5|182938.4|5
1722404560000|2024-07-31 05:42:40|183068.3|182938.3|183033.4|182903.4|183068.3|182938.3|183033.4|182903.4|15
1722404570000|2024-07-31 05:42:50|183034.4|182904.4|183044.4|182914.4|183045.1|182915.1|183034.4|182904.4|6
1722404580000|2024-07-31 05:43:00|183045.6|182915.6|183045.2|182915.2|183046.4|182916.4|183044.5|182914.5|8
1722404590000|2024-07-31 05:43:10|183026.2|182936.2|183025.6|182935.6|183029.3|182939.3|183024.8|182934.8|7
1722404600000|2024-07-31 05:43:20|183025.8|182935.8|183023.3|182933.3|183025.8|182935.8|183023.3|182933.3|3
1722404610000|2024-07-31 05:43:30|183025.2|182935.2|183035.1|182945.1|183036|182946|183023.3|182933.3|4
1722404620000|2024-07-31 05:43:40|183035.9|182945.9|183035.9|182945.9|183035.9|182945.9|183035.9|182945.9|1
1722404630000|2024-07-31 05:43:50|183035.1|182945.1|183023.4|182933.4|183036|182946|183023.4|182933.4|3
1722404640000|2024-07-31 05:44:00|183022.7|182932.7|183022.7|182932.7|183022.7|182932.7|183022.7|182932.7|1
1722404650000|2024-07-31 05:44:10|183022|182932|183022.7|182932.7|183022.7|182932.7|183022|182932|2
1722404660000|2024-07-31 05:44:20|183021.2|182931.2|183021.4|182931.4|183022.4|182932.4|183021.2|182931.2|3
1722404670000|2024-07-31 05:44:30|183022.4|182932.4|183022.4|182932.4|183022.4|182932.4|183022.4|182932.4|1
1722404680000|2024-07-31 05:44:40|183021|182931|183021|182931|183021|182931|183021|182931|1
1722404690000|2024-07-31 05:44:50|183020.3|182930.3|183020.3|182930.3|183020.3|182930.3|183020.3|182930.3|1
1722404700000|2024-07-31 05:45:00|183021.2|182931.2|183010.4|182880.4|183024.8|182931.2|183010.4|182880.4|7
1722404710000|2024-07-31 05:45:10|183009.9|182879.9|183010.3|182880.3|183017.9|182887.9|183009.9|182879.9|5
1722404720000|2024-07-31 05:45:20|183011|182881|183010.1|182880.1|183011|182881|183010.1|182880.1|4
1722404730000|2024-07-31 05:45:30|183009.9|182879.9|182973.6|182883.6|183010.2|182884.2|182973.6|182865.6|6
1722404740000|2024-07-31 05:45:40|182865.6|182775.6|182896.3|182766.3|182902.1|182775.6|182865.6|182755.1|14
1722404750000|2024-07-31 05:45:50|182896.8|182766.8|182896.1|182766.1|182897|182767|182895.4|182765.4|5
1722404760000|2024-07-31 05:46:00|182907.1|182777.1|182904.7|182774.7|182907.2|182777.2|182894.9|182764.9|6
1722404770000|2024-07-31 05:46:10|182903.3|182773.3|182874.9|182744.9|182903.3|182773.3|182874.4|182744.4|7
1722404780000|2024-07-31 05:46:20|182873.5|182743.5|182895.2|182765.2|182898.3|182768.3|182873.5|182743.5|7
1722404790000|2024-07-31 05:46:30|182897.8|182767.8|182872.5|182742.5|182898.1|182768.1|182869.6|182739.6|8
1722404800000|2024-07-31 05:46:40|182872.6|182742.6|182872.6|182742.6|182872.6|182742.6|182872.6|182742.6|1
1722404820000|2024-07-31 05:47:00|182867.8|182737.8|182867.8|182737.8|182867.8|182737.8|182867.8|182737.8|1
1722404840000|2024-07-31 05:47:20|182868.1|182738.1|182867.8|182737.8|182868.1|182738.1|182867.8|182737.8|2
1722404850000|2024-07-31 05:47:30|182866.4|182736.4|182828.1|182698.1|182866.4|182736.4|182803.7|182673.7|15
1722404860000|2024-07-31 05:47:40|182828|182698|182828|182698|182828|182698|182828|182698|1
1722404870000|2024-07-31 05:47:50|182828.1|182698.1|182813.4|182683.4|182828.3|182698.3|182779.9|182677.9|8
1722404880000|2024-07-31 05:48:00|182817.3|182687.3|182813|182683|182817.3|182689.7|182775.4|182683|4
1722404890000|2024-07-31 05:48:10|182797.4|182667.4|182803.3|182673.3|182806.1|182676.1|182797.4|182667.4|7
1722404900000|2024-07-31 05:48:20|182805.7|182675.7|182805.7|182675.7|182805.7|182675.7|182805.7|182675.7|1
1722404910000|2024-07-31 05:48:30|182804.5|182674.5|182792.3|182662.3|182804.5|182674.5|182792.1|182662.1|3
1722404920000|2024-07-31 05:48:40|182789|182659|182768.1|182678.1|182789|182678.1|182762.8|182651.5|6
1722404930000|2024-07-31 05:48:50|182766.7|182676.7|182769.2|182679.2|182775.2|182685.2|182754.6|182664.6|6
1722404940000|2024-07-31 05:49:00|182766.4|182676.4|182766.4|182676.4|182769.2|182679.2|182766.4|182676.4|3
1722404960000|2024-07-31 05:49:20|182772.2|182682.2|182772.2|182682.2|182772.2|182682.2|182772.2|182682.2|1
1722404990000|2024-07-31 05:49:50|182779.6|182689.6|182779.6|182689.6|182779.6|182689.6|182779.6|182689.6|1
1722405000000|2024-07-31 05:50:00|182777.2|182687.2|182771.7|182681.7|182777.2|182687.2|182771.7|182681.7|2
1722405020000|2024-07-31 05:50:20|182769.2|182679.2|182769.2|182679.2|182769.2|182679.2|182769.2|182679.2|1
1722405040000|2024-07-31 05:50:40|182771.6|182681.6|182773.8|182683.8|182773.8|182683.8|182771.6|182681.6|2
1722405050000|2024-07-31 05:50:50|182779.6|182689.6|182773.8|182683.8|182779.6|182689.6|182773.8|182683.8|2
1722405060000|2024-07-31 05:51:00|182771.6|182681.6|182773.8|182683.8|182773.8|182683.8|182771.6|182681.6|2
1722405070000|2024-07-31 05:51:10|182772.2|182682.2|182772.2|182682.2|182772.2|182682.2|182772.2|182682.2|1
1722405080000|2024-07-31 05:51:20|182769.2|182679.2|182772.2|182682.2|182772.2|182682.2|182769.2|182679.2|2
1722405090000|2024-07-31 05:51:30|182766.4|182676.4|182769.3|182679.3|182769.3|182679.3|182766.4|182676.4|2
1722405100000|2024-07-31 05:51:40|182767.2|182677.2|182766.7|182676.7|182769.3|182679.3|182766.7|182676.7|4
1722405110000|2024-07-31 05:51:50|182767.5|182677.5|182768.7|182678.7|182769.4|182679.4|182766.7|182676.7|5
1722405120000|2024-07-31 05:52:00|182767.6|182677.6|182781.7|182691.7|182787.3|182697.3|182767.6|182677.6|7
1722405130000|2024-07-31 05:52:10|182780.7|182690.7|182779.8|182689.8|182780.7|182690.7|182778.9|182688.9|4
1722405140000|2024-07-31 05:52:20|182778.9|182688.9|182778.9|182688.9|182778.9|182688.9|182778|182688|3
1722405150000|2024-07-31 05:52:30|182778.4|182688.4|182766|182676|182778.4|182688.4|182764.3|182674.3|5
1722405160000|2024-07-31 05:52:40|182764.2|182674.2|182765.3|182675.3|182765.3|182675.3|182764.2|182674.2|2
1722405170000|2024-07-31 05:52:50|182766.7|182676.7|182764.5|182674.5|182766.7|182676.7|182764.5|182674.5|2
1722405180000|2024-07-31 05:53:00|182756|182666|182756|182666|182756|182666|182756|182666|1
1722405190000|2024-07-31 05:53:10|182757.1|182667.1|182771.3|182681.3|182772.2|182682.2|182757.1|182667.1|3
1722405200000|2024-07-31 05:53:20|182772.3|182682.3|182757.5|182667.5|182772.9|182682.9|182755.6|182665.6|7
1722405210000|2024-07-31 05:53:30|182756.6|182666.6|182763.7|182673.7|182766.4|182676.4|182756.6|182666.6|5
1722405220000|2024-07-31 05:53:40|182766.5|182676.5|182766.4|182676.4|182768.9|182678.9|182766.4|182676.4|4
1722405230000|2024-07-31 05:53:50|182767.5|182677.5|182784.7|182654.7|182787.1|182677.5|182764.8|182654.7|4
1722405240000|2024-07-31 05:54:00|182757.3|182667.3|182755.6|182665.6|182757.3|182667.3|182755.3|182665.3|3
1722405250000|2024-07-31 05:54:10|182756.8|182666.8|182756.8|182666.8|182756.8|182666.8|182756.8|182666.8|1
1722405260000|2024-07-31 05:54:20|182758.3|182668.3|182763.9|182673.9|182763.9|182673.9|182756.9|182666.9|3
1722405280000|2024-07-31 05:54:40|182762.7|182672.7|182762.6|182672.6|182764.8|182674.8|182762.6|182672.6|3
1722405290000|2024-07-31 05:54:50|182764.2|182674.2|182758.6|182668.6|182764.2|182674.2|182755.2|182665.2|8
1722405300000|2024-07-31 05:55:00|182760.3|182670.3|182753.1|182663.1|182760.4|182670.4|182753.1|182663.1|8
1722405310000|2024-07-31 05:55:10|182754.5|182664.5|182751.9|182661.9|182756.2|182666.2|182751.7|182661.7|4
1722405320000|2024-07-31 05:55:20|182751.8|182661.8|182753.3|182663.3|182753.3|182663.3|182748.5|182658.5|4
1722405370000|2024-07-31 05:56:10|182749.1|182659.1|182749.1|182659.1|182749.1|182659.1|182749.1|182659.1|1
1722405380000|2024-07-31 05:56:20|182748.9|182658.9|182752.8|182662.8|182753.3|182663.3|182748.9|182658.9|3
1722405410000|2024-07-31 05:56:50|182753.7|182663.7|182753.7|182663.7|182760.8|182670.8|182753.7|182663.7|3
1722405440000|2024-07-31 05:57:20|182755.2|182665.2|182755.2|182665.2|182755.2|182665.2|182755.2|182665.2|1
1722405450000|2024-07-31 05:57:30|182755.6|182665.6|182755.6|182665.6|182761.3|182671.3|182755.6|182665.6|3
1722405460000|2024-07-31 05:57:40|182759.6|182669.6|182755.8|182665.8|182759.6|182669.6|182755.6|182665.6|3
1722405480000|2024-07-31 05:58:00|182763.8|182673.8|182755.8|182665.8|182763.8|182673.8|182755.8|182665.8|2
1722405490000|2024-07-31 05:58:10|182756|182666|182756|182666|182756|182666|182756|182666|1
1722405530000|2024-07-31 05:58:50|182763.8|182673.8|182763.8|182673.8|182763.8|182673.8|182763.8|182673.8|1
1722405540000|2024-07-31 05:59:00|182764|182674|182758.1|182668.1|182764|182674|182756.2|182666.2|3
1722405550000|2024-07-31 05:59:10|182755.6|182665.6|182752.3|182662.3|182757.2|182667.2|182752.3|182662.3|6
1722405560000|2024-07-31 05:59:20|182752.6|182662.6|182750.2|182660.2|182752.6|182662.6|182750.2|182660.2|4
1722405570000|2024-07-31 05:59:30|182749.9|182659.9|182751.2|182661.2|182751.2|182661.2|182749.9|182659.9|3
1722405580000|2024-07-31 05:59:40|182779.7|182649.7|182756.3|182666.3|182779.7|182666.3|182751.6|182641|7
1722405590000|2024-07-31 05:59:50|182757.1|182667.1|182757.1|182667.1|182757.1|182667.1|182757.1|182667.1|1
1722405600000|2024-07-31 06:00:00|182761.7|182671.7|182793|182703|182798|182708|182761.7|182671.7|26
1722405610000|2024-07-31 06:00:10|182791.2|182701.2|182789.9|182699.9|182798.6|182708.6|182789.3|182699.3|19
1722405620000|2024-07-31 06:00:20|182790.2|182700.2|182796.2|182706.2|182796.2|182706.2|182780.2|182690.2|17
1722405630000|2024-07-31 06:00:30|182797.4|182707.4|182782.5|182692.5|182800.3|182710.3|182782.3|182692.3|21
1722405640000|2024-07-31 06:00:40|182782.6|182692.6|182785.1|182695.1|182788.5|182698.5|182782.6|182692.6|14
1722405650000|2024-07-31 06:00:50|182787.9|182697.9|182785|182695|182789.5|182699.5|182784.9|182694.9|10
1722405660000|2024-07-31 06:01:00|182785.5|182695.5|182756.9|182666.9|182787.5|182697.5|182756.1|182666.1|22
1722405670000|2024-07-31 06:01:10|182757.1|182667.1|182761.6|182671.6|182762.9|182672.9|182752.8|182662.8|11
1722405680000|2024-07-31 06:01:20|182762.5|182672.5|182763.1|182673.1|182763.2|182673.2|182761.1|182671.1|6
1722405690000|2024-07-31 06:01:30|182765|182675|182760.2|182670.2|182765.4|182675.4|182759|182669|15
1722405700000|2024-07-31 06:01:40|182758.8|182668.8|182762.4|182672.4|182762.5|182672.5|182758.8|182668.8|8
1722405710000|2024-07-31 06:01:50|182766.9|182676.9|182766.7|182676.7|182766.9|182676.9|182761.5|182671.5|16
1722405720000|2024-07-31 06:02:00|182785.8|182695.8|182771.4|182681.4|182785.8|182695.8|182771.3|182681.3|16
1722405730000|2024-07-31 06:02:10|182772.5|182682.5|182774.6|182684.6|182774.6|182684.6|182768.7|182678.7|15
1722405740000|2024-07-31 06:02:20|182774.7|182684.7|182767.6|182677.6|182774.7|182684.7|182767.5|182677.5|14
1722405750000|2024-07-31 06:02:30|182769.5|182679.5|182769.1|182679.1|182776.2|182686.2|182768.5|182678.5|14
1722405760000|2024-07-31 06:02:40|182768.6|182678.6|182765.5|182675.5|182774.3|182684.3|182765.5|182675.5|15
1722405770000|2024-07-31 06:02:50|182765.6|182675.6|182768.6|182678.6|182768.6|182678.6|182765.5|182675.5|5
1722405780000|2024-07-31 06:03:00|182766.2|182676.2|182775.5|182685.5|182777.7|182687.7|182766.2|182676.2|8
1722405790000|2024-07-31 06:03:10|182775.6|182685.6|182786.4|182696.4|182787.9|182697.9|182775.6|182685.6|9
1722405800000|2024-07-31 06:03:20|182787.4|182697.4|182773.1|182683.1|182788.2|182698.2|182772.5|182682.5|15
1722405810000|2024-07-31 06:03:30|182772.7|182682.7|182757.6|182667.6|182772.7|182682.7|182756.4|182666.4|16
1722405820000|2024-07-31 06:03:40|182758.1|182668.1|182756.1|182666.1|182759.1|182669.1|182753.9|182663.9|12
1722405830000|2024-07-31 06:03:50|182756.8|182666.8|182757.6|182667.6|182757.6|182667.6|182756.8|182666.8|4
1722405840000|2024-07-31 06:04:00|182757.7|182667.7|182759|182669|182762.8|182672.8|182757.7|182667.7|16
1722405850000|2024-07-31 06:04:10|182760.5|182670.5|182757.1|182667.1|182760.5|182670.5|182757.1|182667.1|4
1722405860000|2024-07-31 06:04:20|182757.2|182667.2|182773.1|182683.1|182775|182685|182757.2|182667.2|12
1722405870000|2024-07-31 06:04:30|182772.8|182682.8|182767.8|182677.8|182772.8|182682.8|182767.8|182677.8|3
1722405880000|2024-07-31 06:04:40|182766.7|182676.7|182768.1|182678.1|182768.1|182678.1|182766.7|182676.7|6
1722405890000|2024-07-31 06:04:50|182768.2|182678.2|182770.9|182680.9|182771.4|182681.4|182766.7|182676.7|11
1722405900000|2024-07-31 06:05:00|182770.8|182680.8|182775.1|182685.1|182777|182687|182770.8|182680.8|12
1722405910000|2024-07-31 06:05:10|182775|182685|182843.3|182753.3|182861|182771|182773.1|182683.1|21
1722405920000|2024-07-31 06:05:20|182844.9|182754.9|182853.2|182763.2|182860.8|182770.8|182843.4|182753.4|17
1722405930000|2024-07-31 06:05:30|182854.4|182764.4|182853|182763|182857|182767|182848.3|182758.3|19
1722405940000|2024-07-31 06:05:40|182852.6|182762.6|182849.5|182759.5|182855.7|182765.7|182842.4|182752.4|24
1722405950000|2024-07-31 06:05:50|182849.4|182759.4|182848.4|182758.4|182853.6|182763.6|182845.4|182755.4|14
1722405960000|2024-07-31 06:06:00|182847.4|182757.4|182846.9|182756.9|182849.9|182759.9|182844.5|182754.5|9
1722405970000|2024-07-31 06:06:10|182844.7|182754.7|182850.1|182760.1|182850.2|182760.2|182844.7|182754.7|9
1722405980000|2024-07-31 06:06:20|182848.4|182758.4|182853.8|182763.8|182853.8|182763.8|182841.1|182751.1|18
1722405990000|2024-07-31 06:06:30|182848.1|182758.1|182857|182767|182863.8|182773.8|182846.9|182756.9|20
1722406000000|2024-07-31 06:06:40|182854.7|182764.7|182855.2|182765.2|182857.8|182767.8|182850.7|182760.7|13
1722406010000|2024-07-31 06:06:50|182856.8|182766.8|182859.7|182769.7|182859.7|182769.7|182856.8|182766.8|6
1722406020000|2024-07-31 06:07:00|182857.9|182767.9|182859|182769|182865.1|182775.1|182857.9|182767.9|15
1722406030000|2024-07-31 06:07:10|182854.7|182764.7|182848.5|182758.5|182859.7|182769.7|182847.3|182757.3|13
1722406040000|2024-07-31 06:07:20|182847.1|182757.1|182855|182765|182856.4|182766.4|182846.6|182756.6|18
1722406050000|2024-07-31 06:07:30|182856|182766|182857.4|182767.4|182858|182768|182852.7|182762.7|20
1722406060000|2024-07-31 06:07:40|182853.9|182763.9|182859.5|182769.5|182860|182770|182853.2|182763.2|16
1722406070000|2024-07-31 06:07:50|182858.7|182768.7|182857.2|182767.2|182862.2|182772.2|182856|182766|10
1722406080000|2024-07-31 06:08:00|182853.6|182763.6|182859.4|182769.4|182859.8|182769.8|182853.6|182763.6|13
1722406090000|2024-07-31 06:08:10|182857.3|182767.3|182855.8|182765.8|182857.3|182767.3|182853.1|182763.1|14
1722406100000|2024-07-31 06:08:20|182852.1|182762.1|182851.5|182761.5|182853|182763|182850.8|182760.8|4
1722406110000|2024-07-31 06:08:30|182852.8|182762.8|182855.6|182765.6|182855.6|182765.6|182851.5|182761.5|6
1722406120000|2024-07-31 06:08:40|182860.1|182770.1|182854.7|182764.7|182860.1|182770.1|182853.1|182763.1|6
1722406130000|2024-07-31 06:08:50|182855.6|182765.6|182853.2|182763.2|182857.9|182767.9|182853|182763|7
1722406140000|2024-07-31 06:09:00|182854.8|182764.8|182857.5|182767.5|182863.4|182773.4|182854.8|182764.8|18
1722406150000|2024-07-31 06:09:10|182857.7|182767.7|182858.4|182768.4|182858.4|182768.4|182857.7|182767.7|2
1722406160000|2024-07-31 06:09:20|182857.3|182767.3|182860|182770|182864.7|182774.7|182853.8|182763.8|15
1722406170000|2024-07-31 06:09:30|182860.3|182770.3|182861.8|182771.8|182865.2|182775.2|182860.3|182770.3|5
1722406180000|2024-07-31 06:09:40|182862.2|182772.2|182856|182766|182862.2|182772.2|182856|182766|13
1722406190000|2024-07-31 06:09:50|182859.5|182769.5|182855.1|182765.1|182859.5|182769.5|182853.8|182763.8|5
1722406200000|2024-07-31 06:10:00|182858.5|182768.5|182854.4|182764.4|182858.5|182768.5|182854.3|182764.3|12
1722406210000|2024-07-31 06:10:10|182853.1|182763.1|182852.5|182762.5|182854.6|182764.6|182849.2|182759.2|11
1722406220000|2024-07-31 06:10:20|182852.9|182762.9|182836.4|182746.4|182852.9|182762.9|182834.3|182744.3|16
1722406230000|2024-07-31 06:10:30|182838.5|182748.5|182839.3|182749.3|182841.7|182751.7|182838.5|182748.5|7
1722406240000|2024-07-31 06:10:40|182839.4|182749.4|182859.4|182769.4|182860.5|182770.5|182808.8|182718.8|20
1722406250000|2024-07-31 06:10:50|182859.1|182769.1|182859.5|182769.5|182859.5|182769.5|182854.6|182764.6|13
1722406260000|2024-07-31 06:11:00|182859.4|182769.4|182860.1|182770.1|182860.2|182770.2|182859.2|182769.2|6
1722406270000|2024-07-31 06:11:10|182860|182770|182843|182753|182860|182770|182843|182753|12
1722406280000|2024-07-31 06:11:20|182840.8|182750.8|182837.2|182747.2|182840.8|182750.8|182834.9|182744.9|10
1722406290000|2024-07-31 06:11:30|182837.4|182747.4|182828|182738|182837.6|182747.6|182824.7|182734.7|18
1722406300000|2024-07-31 06:11:40|182828.1|182738.1|182836.5|182746.5|182836.5|182746.5|182828|182738|6
1722406310000|2024-07-31 06:11:50|182837.8|182747.8|182686.7|182596.7|182838|182748|182685.7|182595.7|20
1722406320000|2024-07-31 06:12:00|182687.1|182597.1|182689.6|182599.6|182690.7|182600.7|182686.9|182596.9|14
1722406330000|2024-07-31 06:12:10|182689.5|182599.5|182681.6|182591.6|182690.5|182600.5|182681.2|182591.2|16
1722406340000|2024-07-31 06:12:20|182663|182573|182673|182583|182673|182583|182660.8|182570.8|14
1722406350000|2024-07-31 06:12:30|182673.3|182583.3|182677.2|182587.2|182680.8|182590.8|182673.3|182583.3|9
1722406360000|2024-07-31 06:12:40|182676.4|182586.4|182673.5|182583.5|182676.4|182586.4|182666.2|182576.2|10
1722406370000|2024-07-31 06:12:50|182673.6|182583.6|182670.3|182580.3|182673.6|182583.6|182669|182579|11
1722406380000|2024-07-31 06:13:00|182672.1|182582.1|182664.8|182574.8|182672.1|182582.1|182664.5|182574.5|6
1722406390000|2024-07-31 06:13:10|182666.9|182576.9|182664.7|182574.7|182667.4|182577.4|182664|182574|7
1722406400000|2024-07-31 06:13:20|182665.2|182575.2|182667.5|182577.5|182668.2|182578.2|182665.2|182575.2|6
1722406410000|2024-07-31 06:13:30|182668.9|182578.9|182667.5|182577.5|182668.9|182578.9|182667.5|182577.5|2
1722406420000|2024-07-31 06:13:40|182662.8|182572.8|182663.3|182573.3|182663.3|182573.3|182662.2|182572.2|5
1722406430000|2024-07-31 06:13:50|182660.8|182570.8|182661.4|182571.4|182661.4|182571.4|182660.8|182570.8|3
1722406440000|2024-07-31 06:14:00|182661.5|182571.5|182605.3|182515.3|182661.5|182571.5|182597.2|182507.2|10
1722406450000|2024-07-31 06:14:10|182603.6|182513.6|182601.2|182511.2|182603.6|182513.6|182596.6|182506.6|13
1722406460000|2024-07-31 06:14:20|182600.3|182510.3|182731.8|182641.8|182775.3|182685.3|182600.3|182510.3|17
1722406470000|2024-07-31 06:14:30|182708.6|182618.6|182643.8|182553.8|182708.6|182618.6|182643.1|182553.1|23
1722406480000|2024-07-31 06:14:40|182643.9|182553.9|182671.4|182581.4|182673.3|182583.3|182643.7|182553.7|21
1722406490000|2024-07-31 06:14:50|182671.3|182581.3|182668.5|182578.5|182673.5|182583.5|182668.5|182578.5|10
1722406500000|2024-07-31 06:15:00|182667.1|182577.1|182660|182570|182681.2|182591.2|182658.1|182568.1|30
1722406510000|2024-07-31 06:15:10|182656.4|182566.4|182630|182540|182656.4|182566.4|182613.7|182523.7|24
1722406520000|2024-07-31 06:15:20|182625.7|182535.7|182660.1|182570.1|182666.3|182576.3|182625.7|182535.7|12
1722406530000|2024-07-31 06:15:30|182658.1|182568.1|182667.8|182577.8|182671.3|182581.3|182658|182568|10
1722406540000|2024-07-31 06:15:40|182656.1|182566.1|182663.6|182573.6|182670|182580|182653.9|182563.9|15
1722406550000|2024-07-31 06:15:50|182664.3|182574.3|182667.8|182577.8|182669.5|182579.5|182657.7|182567.7|23
1722406560000|2024-07-31 06:16:00|182663.5|182573.5|182680.7|182590.7|182683.9|182593.9|182656.3|182566.3|21
1722406570000|2024-07-31 06:16:10|182681.4|182591.4|182676.4|182586.4|182683.3|182593.3|182676.4|182586.4|13
1722406580000|2024-07-31 06:16:20|182677|182587|182689.8|182599.8|182693.8|182603.8|182672.1|182582.1|23
1722406590000|2024-07-31 06:16:30|182692.2|182602.2|182688|182598|182692.2|182602.2|182685.7|182595.7|8
1722406600000|2024-07-31 06:16:40|182691|182601|182684.3|182594.3|182691|182601|182684.3|182594.3|18
1722406610000|2024-07-31 06:16:50|182683.3|182593.3|182694.7|182604.7|182694.9|182604.9|182683.3|182593.3|11
1722406620000|2024-07-31 06:17:00|182693.4|182603.4|182705.7|182615.7|182712.1|182622.1|182693.4|182603.4|16
1722406630000|2024-07-31 06:17:10|182704.4|182614.4|182709.6|182619.6|182723.4|182633.4|182704.4|182614.4|11
1722406640000|2024-07-31 06:17:20|182709.7|182619.7|182709.6|182619.6|182714.9|182624.9|182706.4|182616.4|7
1722406650000|2024-07-31 06:17:30|182708.1|182618.1|182720|182630|182722.8|182632.8|182706.4|182616.4|17
1722406660000|2024-07-31 06:17:40|182721.2|182631.2|182713.3|182623.3|182721.2|182631.2|182709.6|182619.6|11
1722406670000|2024-07-31 06:17:50|182710.6|182620.6|182712.3|182622.3|182713.3|182623.3|182709.7|182619.7|14
1722406680000|2024-07-31 06:18:00|182710.6|182620.6|182704|182614|182712.3|182622.3|182704|182614|5
1722406690000|2024-07-31 06:18:10|182703.9|182613.9|182705.7|182615.7|182709.5|182619.5|182703.9|182613.9|13
1722406700000|2024-07-31 06:18:20|182709.5|182619.5|182714.4|182624.4|182714.4|182624.4|182705.7|182615.7|12
1722406710000|2024-07-31 06:18:30|182712.1|182622.1|182704|182614|182712.1|182622.1|182704|182614|7
1722406720000|2024-07-31 06:18:40|182701.5|182611.5|182604|182514|182701.5|182611.5|182580.4|182490.4|20
1722406730000|2024-07-31 06:18:50|182604.1|182514.1|182593.3|182503.3|182613.9|182523.9|182590.4|182500.4|22
1722406740000|2024-07-31 06:19:00|182594.1|182504.1|182597.5|182507.5|182608.9|182518.9|182591.1|182501.1|23
1722406750000|2024-07-31 06:19:10|182593.8|182503.8|182596.4|182506.4|182598.7|182508.7|182593.6|182503.6|13
1722406760000|2024-07-31 06:19:20|182597.2|182507.2|182594|182504|182597.2|182507.2|182592.6|182502.6|5
1722406770000|2024-07-31 06:19:30|182595.8|182505.8|182611.8|182521.8|182614|182524|182595.8|182505.8|14
1722406780000|2024-07-31 06:19:40|182617.7|182527.7|182610.4|182520.4|182630.7|182540.7|182603.7|182513.7|21
1722406790000|2024-07-31 06:19:50|182605.4|182515.4|182621.1|182531.1|182621.1|182531.1|182605.4|182515.4|15
1722406800000|2024-07-31 06:20:00|182621.2|182531.2|182633.6|182543.6|182633.6|182543.6|182621.2|182531.2|15
1722406810000|2024-07-31 06:20:10|182636.6|182546.6|182642.7|182552.7|182643.1|182553.1|182635.4|182545.4|15
1722406820000|2024-07-31 06:20:20|182641.9|182551.9|182633.7|182543.7|182641.9|182551.9|182629.2|182539.2|12
1722406830000|2024-07-31 06:20:30|182635.8|182545.8|182642|182552|182644.1|182554.1|182635.8|182545.8|7
1722406840000|2024-07-31 06:20:40|182641.5|182551.5|182640.2|182550.2|182644.2|182554.2|182640.1|182550.1|12
1722406850000|2024-07-31 06:20:50|182643.4|182553.4|182638.9|182548.9|182643.4|182553.4|182637.7|182547.7|11
1722406860000|2024-07-31 06:21:00|182637.7|182547.7|182632.4|182542.4|182637.7|182547.7|182632.3|182542.3|7
1722406870000|2024-07-31 06:21:10|182633.6|182543.6|182638.2|182548.2|182642.1|182552.1|182633.6|182543.6|17
1722406880000|2024-07-31 06:21:20|182638.1|182548.1|182622.3|182532.3|182638.1|182548.1|182620|182530|14
1722406890000|2024-07-31 06:21:30|182622.6|182532.6|182600.9|182510.9|182622.6|182532.6|182598.6|182508.6|20
1722406900000|2024-07-31 06:21:40|182600|182510|182637.9|182547.9|182644|182554|182600|182510|21
1722406910000|2024-07-31 06:21:50|182637.3|182547.3|182637.7|182547.7|182637.9|182547.9|182636.9|182546.9|5
1722406920000|2024-07-31 06:22:00|182637.6|182547.6|182641.4|182551.4|182667.8|182577.8|182637.6|182547.6|24
1722406930000|2024-07-31 06:22:10|182640.3|182550.3|182638.7|182548.7|182643.6|182553.6|182637.2|182547.2|13
1722406940000|2024-07-31 06:22:20|182641.6|182551.6|182643|182553|182645.5|182555.5|182640.2|182550.2|13
1722406950000|2024-07-31 06:22:30|182646.6|182556.6|182652.6|182562.6|182653.4|182563.4|182646.4|182556.4|16
1722406960000|2024-07-31 06:22:40|182646.8|182556.8|182647.5|182557.5|182648.7|182558.7|182645.7|182555.7|13
1722406970000|2024-07-31 06:22:50|182649.2|182559.2|182648|182558|182668.6|182578.6|182643.5|182553.5|18
1722406980000|2024-07-31 06:23:00|182649|182559|182643.1|182553.1|182649.6|182559.6|182641.9|182551.9|9
1722406990000|2024-07-31 06:23:10|182641.4|182551.4|182590.4|182500.4|182644.5|182554.5|182585.5|182495.5|17
1722407000000|2024-07-31 06:23:20|182592.9|182502.9|182587.3|182497.3|182596.7|182506.7|182583.5|182493.5|25
1722407010000|2024-07-31 06:23:30|182581.5|182491.5|182572|182482|182584|182494|182567.9|182477.9|14
1722407020000|2024-07-31 06:23:40|182570.6|182480.6|182564|182474|182577.1|182487.1|182556.4|182466.4|11
1722407030000|2024-07-31 06:23:50|182563.1|182473.1|182564.4|182474.4|182565.1|182475.1|182558.1|182468.1|17
1722407040000|2024-07-31 06:24:00|182562.9|182472.9|182570.1|182480.1|182570.1|182480.1|182562.7|182472.7|19
1722407050000|2024-07-31 06:24:10|182567.7|182477.7|182601|182511|182603.5|182513.5|182567.7|182477.7|19
1722407060000|2024-07-31 06:24:20|182601.3|182511.3|182593.2|182503.2|182608.4|182518.4|182593.1|182503.1|17
1722407070000|2024-07-31 06:24:30|182593.4|182503.4|182601.1|182511.1|182602.8|182512.8|182593.4|182503.4|13
1722407080000|2024-07-31 06:24:40|182601.2|182511.2|182608.2|182518.2|182608.2|182518.2|182597.8|182507.8|14
1722407090000|2024-07-31 06:24:50|182605.4|182515.4|182610.7|182520.7|182610.7|182520.7|182605.4|182515.4|6
1722407100000|2024-07-31 06:25:00|182608.5|182518.5|182628.5|182538.5|182628.5|182538.5|182602.7|182512.7|16
1722407110000|2024-07-31 06:25:10|182629.8|182539.8|182632.1|182542.1|182632.2|182542.2|182628.2|182538.2|8
1722407120000|2024-07-31 06:25:20|182629.3|182539.3|182607.2|182517.2|182630.8|182540.8|182607.2|182517.2|14
1722407130000|2024-07-31 06:25:30|182608.3|182518.3|182610|182520|182610.7|182520.7|182608.3|182518.3|6
1722407140000|2024-07-31 06:25:40|182612.7|182522.7|182606.7|182516.7|182612.7|182522.7|182602.2|182512.2|11
1722407150000|2024-07-31 06:25:50|182606.5|182516.5|182606.4|182516.4|182606.6|182516.6|182606.4|182516.4|4
1722407160000|2024-07-31 06:26:00|182604.1|182514.1|182600.3|182510.3|182604.1|182514.1|182599.8|182509.8|6
1722407170000|2024-07-31 06:26:10|182600.2|182510.2|182588.9|182498.9|182600.2|182510.2|182588.5|182498.5|17
1722407180000|2024-07-31 06:26:20|182583.5|182493.5|182494.7|182404.7|182583.5|182493.5|182494.7|182404.7|14
1722407190000|2024-07-31 06:26:30|182493.8|182403.8|182489.3|182399.3|182494.1|182404.1|182489.1|182399.1|10
1722407200000|2024-07-31 06:26:40|182489.5|182399.5|182501.3|182411.3|182509.3|182419.3|182489.5|182399.5|17
1722407210000|2024-07-31 06:26:50|182497.8|182407.8|182501.7|182411.7|182513|182423|182495.7|182405.7|17
1722407220000|2024-07-31 06:27:00|182501.8|182411.8|182509.9|182419.9|182510.5|182420.5|182499.4|182409.4|23
1722407230000|2024-07-31 06:27:10|182510|182420|182592.3|182502.3|182595.9|182505.9|182510|182420|20
1722407240000|2024-07-31 06:27:20|182592.4|182502.4|182596.5|182506.5|182598.6|182508.6|182592.4|182502.4|15
1722407250000|2024-07-31 06:27:30|182598.1|182508.1|182607.6|182517.6|182607.6|182517.6|182593.2|182503.2|14
1722407260000|2024-07-31 06:27:40|182627.3|182537.3|182623.5|182533.5|182639.9|182549.9|182619.9|182529.9|25
1722407270000|2024-07-31 06:27:50|182622.7|182532.7|182623.1|182533.1|182627.3|182537.3|182619.9|182529.9|16
1722407280000|2024-07-31 06:28:00|182624.4|182534.4|182626.5|182536.5|182626.9|182536.9|182619.2|182529.2|21
1722407290000|2024-07-31 06:28:10|182626.9|182536.9|182699.3|182609.3|182704.5|182614.5|182626.9|182536.9|30
1722407300000|2024-07-31 06:28:20|182698|182608|182681|182591|182700.8|182610.8|182680.7|182590.7|28
1722407310000|2024-07-31 06:28:30|182681.1|182591.1|182680.1|182590.1|182681.6|182591.6|182672.6|182582.6|28
1722407320000|2024-07-31 06:28:40|182680|182590|182729.5|182599.5|182730.1|182600.1|182678.5|182588.5|17
1722407330000|2024-07-31 06:28:50|182730.6|182600.6|182737.8|182607.8|182737.8|182607.8|182730.2|182600.2|8
1722407340000|2024-07-31 06:29:00|182748.1|182618.1|182749.3|182619.3|182750.4|182620.4|182743.5|182613.5|16
1722407350000|2024-07-31 06:29:10|182745|182615|182760|182630|182761.1|182631.1|182744.9|182614.9|23
1722407360000|2024-07-31 06:29:20|182759.9|182629.9|182730.8|182640.8|182762.6|182644.7|182724.4|182629.9|15
1722407370000|2024-07-31 06:29:30|182732.6|182642.6|182738.2|182648.2|182738.2|182648.2|182732.6|182642.6|6
1722407380000|2024-07-31 06:29:40|182739|182649|182746.4|182656.4|182752.1|182662.1|182739|182649|15
1722407390000|2024-07-31 06:29:50|182746.1|182656.1|182772.6|182682.6|182776.9|182686.9|182743.5|182653.5|21
1722407400000|2024-07-31 06:30:00|182767.7|182677.7|182747|182657|182767.7|182677.7|182746.8|182656.8|16
1722407410000|2024-07-31 06:30:10|182746.8|182656.8|182754.1|182664.1|182754.1|182664.1|182746.8|182656.8|12
1722407420000|2024-07-31 06:30:20|182755.2|182665.2|182753.5|182663.5|182765.8|182675.8|182753.5|182663.5|20
1722407430000|2024-07-31 06:30:30|182784.8|182694.8|182765.1|182675.1|182784.8|182694.8|182762.4|182672.4|22
1722407440000|2024-07-31 06:30:40|182766.1|182676.1|182758.8|182668.8|182767.1|182677.1|182758.8|182668.8|18
1722407450000|2024-07-31 06:30:50|182758.7|182668.7|182755.3|182665.3|182759.7|182669.7|182752.4|182662.4|25
1722407460000|2024-07-31 06:31:00|182753.1|182663.1|182749.1|182659.1|182758.1|182668.1|182748.1|182658.1|22
1722407470000|2024-07-31 06:31:10|182749.8|182659.8|182768.2|182638.2|182769.3|182659.8|182747.4|182636.1|17
1722407480000|2024-07-31 06:31:20|182760.5|182630.5|182762.4|182632.4|182764.4|182634.4|182760.2|182630.2|11
1722407490000|2024-07-31 06:31:30|182764.2|182634.2|182752.4|182622.4|182764.2|182634.2|182752.4|182622.4|7
1722407500000|2024-07-31 06:31:40|182752.8|182622.8|182753.9|182623.9|182754.6|182624.6|182751.4|182621.4|4
1722407510000|2024-07-31 06:31:50|182752.3|182622.3|182736.9|182646.9|182755.5|182648.3|182730.1|182622.3|8
1722407520000|2024-07-31 06:32:00|182735.2|182645.2|182734.3|182644.3|182741.3|182651.3|182730.6|182640.6|6
1722407530000|2024-07-31 06:32:10|182730.6|182640.6|182714.4|182624.4|182730.6|182640.6|182708.8|182618.8|7
1722407540000|2024-07-31 06:32:20|182712.8|182622.8|182711.4|182621.4|182713.9|182623.9|182709.8|182619.8|9
1722407550000|2024-07-31 06:32:30|182711.1|182621.1|182710.4|182620.4|182711.1|182621.1|182709.7|182619.7|6
1722407560000|2024-07-31 06:32:40|182712.2|182622.2|182729.7|182639.7|182730.7|182640.7|182712.2|182622.2|14
1722407570000|2024-07-31 06:32:50|182731.1|182641.1|182643.4|182553.4|182753.2|182641.1|182643.1|182523.7|16
1722407580000|2024-07-31 06:33:00|182649.9|182559.9|182662.4|182572.4|182666.2|182576.2|182649|182559|20
1722407590000|2024-07-31 06:33:10|182661.6|182571.6|182660.6|182570.6|182663.7|182573.7|182660.1|182570.1|13
1722407600000|2024-07-31 06:33:20|182660.7|182570.7|182663|182573|182663.3|182573.3|182660.5|182570.5|7
1722407610000|2024-07-31 06:33:30|182660.6|182570.6|182660.9|182570.9|182667.4|182577.4|182646.7|182556.7|13
1722407620000|2024-07-31 06:33:40|182662.4|182572.4|182664|182574|182664|182574|182662.4|182572.4|7
1722407630000|2024-07-31 06:33:50|182659.1|182569.1|182653.9|182563.9|182659.1|182569.1|182653.7|182563.7|4
1722407640000|2024-07-31 06:34:00|182656|182566|182629.7|182539.7|182656|182566|182629.7|182539.7|21
1722407650000|2024-07-31 06:34:10|182631.8|182541.8|182613.4|182523.4|182631.8|182541.8|182613.4|182523.4|20
1722407660000|2024-07-31 06:34:20|182615.4|182525.4|182616.9|182526.9|182619.2|182529.2|182614.3|182524.3|17
1722407670000|2024-07-31 06:34:30|182615.9|182525.9|182623.8|182533.8|182623.8|182533.8|182611.2|182521.2|15
1722407680000|2024-07-31 06:34:40|182618.7|182528.7|182602.8|182512.8|182622.2|182532.2|182598.1|182508.1|23
1722407690000|2024-07-31 06:34:50|182606.2|182516.2|182607|182517|182611.3|182521.3|182602.8|182512.8|16
1722407700000|2024-07-31 06:35:00|182609|182519|182655.7|182565.7|182655.7|182565.7|182609|182519|17
1722407710000|2024-07-31 06:35:10|182657.6|182567.6|182644.8|182554.8|182657.6|182567.6|182644.5|182554.5|18
1722407720000|2024-07-31 06:35:20|182644.7|182554.7|182638|182548|182644.7|182554.7|182631.3|182541.3|6
1722407730000|2024-07-31 06:35:30|182637.8|182547.8|182630.9|182540.9|182642.1|182552.1|182630.9|182540.9|8
1722407740000|2024-07-31 06:35:40|182637|182547|182620.3|182530.3|182639|182549|182620.3|182530.3|12
1722407750000|2024-07-31 06:35:50|182631.6|182501.6|182643.6|182513.6|182645.2|182515.2|182630.6|182500.6|18
1722407760000|2024-07-31 06:36:00|182642.5|182512.5|182619.6|182529.6|182642.6|182533.3|182619.6|182510.3|7
1722407780000|2024-07-31 06:36:20|182620.8|182530.8|182622.5|182532.5|182623.2|182533.2|182612.2|182522.2|6
1722407790000|2024-07-31 06:36:30|182622|182532|182593.4|182463.4|182622|182532|182575.9|182457.2|10
1722407800000|2024-07-31 06:36:40|182593.5|182463.5|182592.6|182462.6|182593.8|182463.8|182592.6|182462.6|9
1722407810000|2024-07-31 06:36:50|182591.4|182461.4|182596.2|182466.2|182596.7|182466.7|182591.4|182461.4|10
1722407820000|2024-07-31 06:37:00|182597.5|182467.5|182574.7|182484.7|182601.1|182490.7|182574.7|182467.5|20
1722407830000|2024-07-31 06:37:10|182573.5|182483.5|182571.5|182481.5|182573.5|182483.5|182570.8|182480.8|5
1722407840000|2024-07-31 06:37:20|182570.2|182480.2|182572.4|182482.4|182576|182486|182570.2|182480.2|11
1722407850000|2024-07-31 06:37:30|182576.1|182486.1|182576.1|182486.1|182576.1|182486.1|182576.1|182486.1|1
1722407860000|2024-07-31 06:37:40|182574.1|182484.1|182558.1|182468.1|182574.2|182484.2|182555.5|182465.5|13
1722407870000|2024-07-31 06:37:50|182558.8|182468.8|182567|182477|182567.1|182477.1|182557.7|182467.7|10
1722407880000|2024-07-31 06:38:00|182566.7|182476.7|182567.1|182477.1|182567.9|182477.9|182566.7|182476.7|6
1722407890000|2024-07-31 06:38:10|182565.3|182475.3|182567.5|182477.5|182567.5|182477.5|182565.3|182475.3|8
1722407900000|2024-07-31 06:38:20|182570.1|182480.1|182605.9|182515.9|182614.2|182524.2|182567.2|182477.2|23
1722407910000|2024-07-31 06:38:30|182606.4|182516.4|182617.9|182527.9|182619.2|182529.2|182606.4|182516.4|16
1722407920000|2024-07-31 06:38:40|182618.1|182528.1|182590.5|182500.5|182618.1|182528.1|182590.5|182500.5|16
1722407930000|2024-07-31 06:38:50|182585.9|182495.9|182595.9|182505.9|182603.2|182513.2|182585.9|182495.9|21
1722407940000|2024-07-31 06:39:00|182601.8|182511.8|182619|182529|182619.1|182529.1|182598.9|182508.9|22
1722407950000|2024-07-31 06:39:10|182619.1|182529.1|182645.1|182555.1|182649.1|182559.1|182619.1|182529.1|24
1722407960000|2024-07-31 06:39:20|182648.4|182558.4|182606.1|182516.1|182648.4|182558.4|182599.6|182509.6|24
1722407970000|2024-07-31 06:39:30|182604.9|182514.9|182599.9|182509.9|182604.9|182514.9|182598.6|182508.6|20
1722407980000|2024-07-31 06:39:40|182606.2|182516.2|182609.9|182519.9|182609.9|182519.9|182601.8|182511.8|21
1722407990000|2024-07-31 06:39:50|182608.7|182518.7|182603.4|182513.4|182608.7|182518.7|182603.2|182513.2|11
1722408000000|2024-07-31 06:40:00|182601.8|182511.8|182605.9|182515.9|182611.7|182521.7|182601.7|182511.7|13
1722408010000|2024-07-31 06:40:10|182607.6|182517.6|182605.2|182515.2|182610.3|182520.3|182603.4|182513.4|6
1722408020000|2024-07-31 06:40:20|182612.2|182522.2|182618.3|182528.3|182626|182536|182604.6|182514.6|18
1722408030000|2024-07-31 06:40:30|182620.5|182530.5|182618|182528|182620.8|182530.8|182615.8|182525.8|19
1722408040000|2024-07-31 06:40:40|182617.1|182527.1|182605.3|182515.3|182619.9|182529.9|182599.8|182509.8|15
1722408050000|2024-07-31 06:40:50|182604.4|182514.4|182597.4|182507.4|182610.2|182520.2|182597.4|182507.4|13
1722408060000|2024-07-31 06:41:00|182597.5|182507.5|182601.6|182511.6|182608|182518|182586.1|182496.1|25
1722408070000|2024-07-31 06:41:10|182602.8|182512.8|182602.2|182512.2|182606.2|182516.2|182596.7|182506.7|25
1722408080000|2024-07-31 06:41:20|182601|182511|182591.3|182501.3|182601|182511|182586.8|182496.8|16
1722408090000|2024-07-31 06:41:30|182594.4|182504.4|182520.9|182430.9|182597.7|182507.7|182461.3|182371.3|31
1722408100000|2024-07-31 06:41:40|182520.7|182430.7|182506.5|182416.5|182520.7|182430.7|182504.9|182414.9|22
1722408110000|2024-07-31 06:41:50|182506.7|182416.7|182494.8|182404.8|182518.9|182428.9|182494.8|182404.8|13
1722408120000|2024-07-31 06:42:00|182489.5|182399.5|182498.2|182408.2|182498.3|182408.3|182489.5|182399.5|10
1722408130000|2024-07-31 06:42:10|182500|182410|182509.5|182419.5|182509.6|182419.6|182496.8|182406.8|12
1722408140000|2024-07-31 06:42:20|182513.9|182423.9|182531.7|182441.7|182531.7|182441.7|182511.9|182421.9|16
1722408150000|2024-07-31 06:42:30|182539|182449|182561.3|182471.3|182564|182474|182536.3|182446.3|21
1722408160000|2024-07-31 06:42:40|182560.8|182470.8|182558.1|182468.1|182562.8|182472.8|182551.1|182461.1|22
1722408170000|2024-07-31 06:42:50|182558.6|182468.6|182557.2|182467.2|182559.3|182469.3|182557.2|182467.2|6
1722408180000|2024-07-31 06:43:00|182564.2|182474.2|182571.5|182481.5|182577.4|182487.4|182559.8|182469.8|26
1722408190000|2024-07-31 06:43:10|182557.9|182467.9|182561.2|182471.2|182562.8|182472.8|182553.1|182463.1|20
1722408200000|2024-07-31 06:43:20|182561.1|182471.1|182571.9|182481.9|182571.9|182481.9|182558.2|182468.2|9
1722408210000|2024-07-31 06:43:30|182569.8|182479.8|182591.6|182501.6|182592.1|182502.1|182569.1|182479.1|29
1722408220000|2024-07-31 06:43:40|182591.5|182501.5|182584.6|182494.6|182591.5|182501.5|182584.2|182494.2|20
1722408230000|2024-07-31 06:43:50|182584.5|182494.5|182585.5|182495.5|182587.5|182497.5|182581.3|182491.3|25
1722408240000|2024-07-31 06:44:00|182583.3|182493.3|182575.6|182485.6|182585.8|182495.8|182564.9|182474.9|26
1722408250000|2024-07-31 06:44:10|182575.7|182485.7|182575.2|182485.2|182579.5|182489.5|182574.7|182484.7|19
1722408260000|2024-07-31 06:44:20|182576.3|182486.3|182604.4|182514.4|182605.7|182515.7|182565.7|182475.7|26
1722408270000|2024-07-31 06:44:30|182604.8|182514.8|182607.2|182517.2|182610.5|182520.5|182603.3|182513.3|12
1722408280000|2024-07-31 06:44:40|182607.8|182517.8|182602.7|182512.7|182610|182520|182602.7|182512.7|15
1722408290000|2024-07-31 06:44:50|182604.6|182514.6|182584.7|182494.7|182604.6|182514.6|182580.4|182490.4|27
1722408300000|2024-07-31 06:45:00|182585.2|182495.2|182600.3|182510.3|182602.9|182512.9|182585.2|182495.2|29
1722408310000|2024-07-31 06:45:10|182601.1|182511.1|182589.7|182499.7|182603.1|182513.1|182572.2|182482.2|29
1722408320000|2024-07-31 06:45:20|182588.3|182498.3|182580.8|182490.8|182588.3|182498.3|182576.3|182486.3|26
1722408330000|2024-07-31 06:45:30|182580.9|182490.9|182588.9|182498.9|182590.1|182500.1|182577.6|182487.6|25
1722408340000|2024-07-31 06:45:40|182589.1|182499.1|182587.9|182497.9|182596.3|182506.3|182587.9|182497.9|20
1722408350000|2024-07-31 06:45:50|182588.1|182498.1|182584.5|182494.5|182590.6|182500.6|182581.7|182491.7|22
1722408360000|2024-07-31 06:46:00|182583|182493|182588.9|182498.9|182599.5|182509.5|182583|182493|24
1722408370000|2024-07-31 06:46:10|182588.6|182498.6|182615.3|182525.3|182684.7|182594.7|182587.8|182496.5|23
1722408380000|2024-07-31 06:46:20|182615.2|182525.2|182612.5|182522.5|182615.2|182525.2|182609.2|182519.2|17
1722408390000|2024-07-31 06:46:30|182616.7|182526.7|182637.1|182547.1|182639.9|182549.9|182616.7|182526.7|7
1722408400000|2024-07-31 06:46:40|182635|182545|182638.7|182548.7|182640.6|182550.6|182633.6|182543.6|13
1722408410000|2024-07-31 06:46:50|182641.9|182551.9|182640.7|182550.7|182642.6|182552.6|182640.7|182550.7|4
1722408420000|2024-07-31 06:47:00|182636|182546|182616.9|182526.9|182636|182546|182615.2|182525.2|14
1722408430000|2024-07-31 06:47:10|182618.9|182528.9|182614.4|182524.4|182618.9|182528.9|182607.4|182517.4|13
1722408440000|2024-07-31 06:47:20|182721.7|182631.7|182724.5|182634.5|182729.7|182639.7|182721.7|182631.7|11
1722408450000|2024-07-31 06:47:30|182726.4|182636.4|182724.7|182634.7|182729.3|182639.3|182723.9|182633.9|7
1722408460000|2024-07-31 06:47:40|182723.3|182633.3|182725.1|182635.1|182725.1|182635.1|182722.1|182632.1|9
1722408470000|2024-07-31 06:47:50|182726.4|182636.4|182727.5|182637.5|182727.5|182637.5|182724.6|182634.6|4
1722408480000|2024-07-31 06:48:00|182728.1|182638.1|182725.8|182635.8|182728.1|182638.1|182723.8|182633.8|12
1722408490000|2024-07-31 06:48:10|182726.4|182636.4|182724.3|182634.3|182728.5|182638.5|182723.7|182633.7|14
1722408500000|2024-07-31 06:48:20|182726|182636|182720.2|182630.2|182726|182636|182720.2|182630.2|4
1722408510000|2024-07-31 06:48:30|182722.3|182632.3|182721.9|182631.9|182722.3|182632.3|182721.9|182631.9|2
1722408520000|2024-07-31 06:48:40|182722.1|182632.1|182722.3|182632.3|182722.3|182632.3|182721.9|182631.9|3
1722408530000|2024-07-31 06:48:50|182720.4|182630.4|182716.7|182626.7|182720.4|182630.4|182715.8|182625.8|12
1722408540000|2024-07-31 06:49:00|182716.2|182626.2|182651.7|182561.7|182718|182628|182639|182549|24
1722408550000|2024-07-31 06:49:10|182653.1|182563.1|182662.3|182572.3|182662.4|182572.4|182648.4|182558.4|27
1722408560000|2024-07-31 06:49:20|182658.3|182568.3|182693.8|182603.8|182693.8|182603.8|182658.3|182568.3|17
1722408570000|2024-07-31 06:49:30|182694.5|182604.5|182695.4|182605.4|182696.9|182606.9|182692.8|182602.8|15
1722408580000|2024-07-31 06:49:40|182695.3|182605.3|182703.2|182613.2|182704.3|182614.3|182695.3|182605.3|21
1722408590000|2024-07-31 06:49:50|182701.6|182611.6|182702.2|182612.2|182704.4|182614.4|182701.4|182611.4|17
1722408600000|2024-07-31 06:50:00|182701.8|182611.8|182702.1|182612.1|182705.6|182615.6|182701.5|182611.5|16
1722408610000|2024-07-31 06:50:10|182701|182611|182701.9|182611.9|182703.8|182613.8|182700.9|182610.9|13
1722408620000|2024-07-31 06:50:20|182702.1|182612.1|182703|182613|182703.8|182613.8|182701.8|182611.8|13
1722408630000|2024-07-31 06:50:30|182701.6|182611.6|182696.9|182606.9|182702.3|182612.3|182694.6|182604.6|15
1722408640000|2024-07-31 06:50:40|182697.5|182607.5|182701.9|182611.9|182701.9|182611.9|182697|182607|11
1722408650000|2024-07-31 06:50:50|182700.2|182610.2|182696|182606|182702.3|182612.3|182695.7|182605.7|12
1722408660000|2024-07-31 06:51:00|182697.1|182607.1|182695.1|182605.1|182699.7|182609.7|182694.8|182604.8|11
1722408670000|2024-07-31 06:51:10|182695|182605|182698.7|182608.7|182698.7|182608.7|182688.8|182598.8|12
1722408680000|2024-07-31 06:51:20|182699.6|182609.6|182690.9|182600.9|182700.7|182610.7|182683.9|182593.9|29
1722408690000|2024-07-31 06:51:30|182690.6|182600.6|182682.3|182592.3|182693.2|182603.2|182682.3|182592.3|12
1722408700000|2024-07-31 06:51:40|182683.8|182593.8|182681.6|182591.6|182683.8|182593.8|182680.5|182590.5|7
1722408710000|2024-07-31 06:51:50|182682.3|182592.3|182684|182594|182686.8|182596.8|182682.3|182592.3|6
1722408720000|2024-07-31 06:52:00|182682.8|182592.8|182695|182605|182695|182605|182680.8|182590.8|10
1722408730000|2024-07-31 06:52:10|182696.4|182606.4|182697.5|182607.5|182699.7|182609.7|182696.4|182606.4|12
1722408740000|2024-07-31 06:52:20|182697.6|182607.6|182696.1|182606.1|182698.8|182608.8|182694.4|182604.4|10
1722408750000|2024-07-31 06:52:30|182694.6|182604.6|182696|182606|182698.1|182608.1|182694.3|182604.3|9
1722408760000|2024-07-31 06:52:40|182695.8|182605.8|182686.1|182596.1|182695.8|182605.8|182685.1|182595.1|11
1722408770000|2024-07-31 06:52:50|182681.9|182591.9|182656.2|182566.2|182681.9|182591.9|182653.7|182563.7|11
1722408780000|2024-07-31 06:53:00|182655.5|182565.5|182652.3|182562.3|182656.2|182566.2|182652.3|182562.3|8
1722408790000|2024-07-31 06:53:10|182654.2|182564.2|182655.1|182565.1|182655.2|182565.2|182653.7|182563.7|7
1722408800000|2024-07-31 06:53:20|182654.3|182564.3|182648.1|182558.1|182659|182569|182648.1|182558.1|21
1722408810000|2024-07-31 06:53:30|182651.2|182561.2|182643.5|182553.5|182659.8|182569.8|182643.3|182553.3|15
1722408820000|2024-07-31 06:53:40|182643.8|182553.8|182661|182571|182661|182571|182635.6|182545.6|14
1722408830000|2024-07-31 06:53:50|182660|182570|182657.7|182567.7|182660|182570|182656.8|182566.8|7
1722408840000|2024-07-31 06:54:00|182657.8|182567.8|182656.9|182566.9|182658|182568|182652.5|182562.5|12
1722408850000|2024-07-31 06:54:10|182657.1|182567.1|182716.9|182626.9|182738.4|182648.4|182651.3|182561.3|13
1722408860000|2024-07-31 06:54:20|182729.4|182639.4|182723|182633|182736.3|182646.3|182723|182633|17
1722408870000|2024-07-31 06:54:30|182722.5|182632.5|182808.3|182718.3|182840.6|182750.6|182719.1|182629.1|23
1722408880000|2024-07-31 06:54:40|182810.2|182720.2|182808.1|182718.1|182814.9|182724.9|182808.1|182718.1|9
1722408890000|2024-07-31 06:54:50|182808|182718|182819|182729|182819|182729|182808|182718|5
1722408900000|2024-07-31 06:55:00|182821.5|182731.5|182825.7|182735.7|182826.9|182736.9|182821.5|182731.5|10
1722408910000|2024-07-31 06:55:10|182820.9|182730.9|182816.1|182726.1|182824.4|182734.4|182816.1|182726.1|16
1722408920000|2024-07-31 06:55:20|182818.8|182728.8|182817.4|182727.4|182820.2|182730.2|182814.2|182724.2|11
1722408930000|2024-07-31 06:55:30|182801.2|182711.2|182821.2|182731.2|182823.4|182733.4|182801.2|182711.2|17
1722408940000|2024-07-31 06:55:40|182820.6|182730.6|182818.7|182728.7|182821.6|182731.6|182812.6|182722.6|24
1722408950000|2024-07-31 06:55:50|182820.1|182730.1|182823.3|182733.3|182826.1|182736.1|182815.7|182725.7|26
1722408960000|2024-07-31 06:56:00|182823.1|182733.1|182813.1|182723.1|182823.1|182733.1|182810.5|182720.5|17
1722408970000|2024-07-31 06:56:10|182814.8|182724.8|182812.4|182722.4|182814.8|182724.8|182812.4|182722.4|13
1722408980000|2024-07-31 06:56:20|182813.9|182723.9|182806.7|182716.7|182814.9|182724.9|182805.5|182715.5|18
1722408990000|2024-07-31 06:56:30|182804.2|182714.2|182750.7|182660.7|182808.1|182718.1|182747.1|182657.1|26
1722409000000|2024-07-31 06:56:40|182751.3|182661.3|182742.1|182652.1|182752.3|182662.3|182739.7|182649.7|24
1722409010000|2024-07-31 06:56:50|182742|182652|182746.5|182656.5|182749.8|182659.8|182742|182652|17
1722409020000|2024-07-31 06:57:00|182745.5|182655.5|182743.2|182653.2|182747.6|182657.6|182740.4|182650.4|27
1722409030000|2024-07-31 06:57:10|182743.5|182653.5|182744.3|182614.3|182747.1|182656.2|182734.5|182614.3|28
1722409040000|2024-07-31 06:57:20|182746.6|182616.6|182757.3|182627.3|182757.5|182627.5|182744.5|182614.5|21
1722409050000|2024-07-31 06:57:30|182757.2|182627.2|182730.4|182600.4|182757.2|182636|182711.9|182599.1|33
1722409060000|2024-07-31 06:57:40|182730.1|182600.1|182723.2|182593.2|182739.1|182609.1|182719.9|182589.9|36
1722409070000|2024-07-31 06:57:50|182723.1|182593.1|182714|182584|182727.7|182597.7|182710.7|182580.7|33
1722409080000|2024-07-31 06:58:00|182724.1|182594.1|182715.3|182585.3|182729.3|182599.3|182710|182580|33
1722409090000|2024-07-31 06:58:10|182719|182589|182534.8|182444.8|182722.8|182592.8|182534.7|182440.5|39
1722409100000|2024-07-31 06:58:20|182545.3|182455.3|182521.6|182431.6|182551.3|182461.3|182514.5|182424.5|30
1722409110000|2024-07-31 06:58:30|182519.8|182429.8|182525|182435|182526.1|182436.1|182518.7|182428.7|22
1722409120000|2024-07-31 06:58:40|182525.2|182435.2|182518.5|182428.5|182525.2|182435.2|182518.1|182428.1|13
1722409130000|2024-07-31 06:58:50|182521|182431|182513.7|182423.7|182528.7|182438.7|182513.7|182423.7|23
1722409140000|2024-07-31 06:59:00|182514.3|182424.3|182472.9|182382.9|182514.3|182424.3|182472.9|182382.9|20
1722409150000|2024-07-31 06:59:10|182454.6|182364.6|182462|182372|182476.7|182386.7|182454.6|182364.6|28
1722409160000|2024-07-31 06:59:20|182462.2|182372.2|182456.8|182366.8|182465.4|182375.4|182449.1|182359.1|23
1722409170000|2024-07-31 06:59:30|182459.6|182369.6|182455.5|182365.5|182460.8|182370.8|182453.5|182363.5|13
1722409180000|2024-07-31 06:59:40|182456.7|182366.7|182458.6|182368.6|182460.7|182370.7|182456.7|182366.7|10
1722409190000|2024-07-31 06:59:50|182456.5|182366.5|182442.9|182352.9|182456.5|182366.5|182441.7|182351.7|14
1722409200000|2024-07-31 07:00:00|182445.8|182355.8|182440.8|182350.8|182463.3|182373.3|182438.2|182348.2|32
1722409210000|2024-07-31 07:00:10|182442.3|182352.3|182362.9|182272.9|182459.1|182369.1|182339.7|182249.7|31
1722409220000|2024-07-31 07:00:20|182364.3|182274.3|182354.6|182264.6|182376|182286|182351|182261|28
1722409230000|2024-07-31 07:00:30|182354.7|182264.7|182357.1|182267.1|182358.2|182268.2|182351.7|182261.7|27
1722409240000|2024-07-31 07:00:40|182362.5|182272.5|182341.3|182251.3|182397|182307|182339.5|182249.5|32
1722409250000|2024-07-31 07:00:50|182337.3|182247.3|182362|182272|182363.2|182273.2|182335.9|182245.9|30
1722409260000|2024-07-31 07:01:00|182370.7|182280.7|182382.7|182292.7|182388|182298|182364.4|182274.4|30
1722409270000|2024-07-31 07:01:10|182383.1|182293.1|182344.6|182254.6|182387.7|182297.7|182332|182242|27
1722409280000|2024-07-31 07:01:20|182339.8|182249.8|182279.5|182189.5|182348.8|182258.8|182279|182189|32
1722409290000|2024-07-31 07:01:30|182281.9|182191.9|182324.1|182234.1|182327.7|182237.7|182278.4|182188.4|32
1722409300000|2024-07-31 07:01:40|182337.4|182247.4|182481.2|182391.2|182481.2|182391.2|182337.4|182247.4|34
1722409310000|2024-07-31 07:01:50|182469.8|182379.8|182487.5|182397.5|182491.3|182401.3|182469|182379|31
1722409320000|2024-07-31 07:02:00|182488.3|182398.3|182484.2|182394.2|182492.1|182402.1|182482.3|182392.3|26
1722409330000|2024-07-31 07:02:10|182483.9|182393.9|182483.1|182393.1|182496.1|182406.1|182483.1|182393.1|26
1722409340000|2024-07-31 07:02:20|182483.2|182393.2|182546.1|182456.1|182553.2|182463.2|182483.2|182393.2|24
1722409350000|2024-07-31 07:02:30|182546.8|182456.8|182547.6|182457.6|182553.6|182463.6|182538.9|182448.9|35
1722409360000|2024-07-31 07:02:40|182550.4|182460.4|182543.5|182453.5|182558.9|182468.9|182537.1|182447.1|28
1722409370000|2024-07-31 07:02:50|182533.4|182443.4|182506.9|182416.9|182536.3|182446.3|182505.8|182415.8|29
1722409380000|2024-07-31 07:03:00|182498.5|182408.5|182539.5|182449.5|182539.5|182449.5|182489.5|182399.5|29
1722409390000|2024-07-31 07:03:10|182540.8|182450.8|182541.7|182451.7|182557.8|182467.8|182540.8|182450.8|31
1722409400000|2024-07-31 07:03:20|182540.2|182450.2|182552.2|182462.2|182558.2|182468.2|182531.6|182441.6|28
1722409410000|2024-07-31 07:03:30|182556.2|182466.2|182582.8|182492.8|182586.5|182496.5|182528.7|182438.7|22
1722409420000|2024-07-31 07:03:40|182583.4|182493.4|182609.9|182519.9|182616.7|182526.7|182565.4|182475.4|34
1722409430000|2024-07-31 07:03:50|182611.5|182521.5|182614.7|182524.7|182640|182550|182604.1|182514.1|24
1722409440000|2024-07-31 07:04:00|182612.4|182522.4|182602.3|182512.3|182624.1|182534.1|182602.3|182512.3|29
1722409450000|2024-07-31 07:04:10|182601.9|182511.9|182602.1|182512.1|182612.1|182522.1|182572.2|182482.2|24
1722409460000|2024-07-31 07:04:20|182603.7|182513.7|182596.1|182506.1|182614.4|182524.4|182593.4|182503.4|18
1722409470000|2024-07-31 07:04:30|182594.3|182504.3|182590.7|182500.7|182611.1|182521.1|182589.5|182499.5|15
1722409480000|2024-07-31 07:04:40|182579.7|182489.7|182503.8|182413.8|182584.7|182489.7|182502.8|182399.5|26
1722409490000|2024-07-31 07:04:50|182503.6|182413.6|182512.4|182422.4|182519.2|182429.2|182487.8|182397.8|20
1722409500000|2024-07-31 07:05:00|182512.3|182422.3|182527.7|182437.7|182529|182439|182512.3|182422.3|22
1722409510000|2024-07-31 07:05:10|182529.5|182439.5|182482.9|182392.9|182530.5|182440.5|182481.3|182391.3|12
1722409520000|2024-07-31 07:05:20|182473.6|182383.6|182458|182368|182482.5|182392.5|182456.7|182366.7|28
1722409530000|2024-07-31 07:05:30|182458.9|182368.9|182480.8|182390.8|182483.3|182393.3|182455.1|182365.1|15
1722409540000|2024-07-31 07:05:40|182479|182389|182494.3|182404.3|182495|182405|182479|182389|18
1722409550000|2024-07-31 07:05:50|182493.5|182403.5|182497.9|182407.9|182498.6|182408.6|182483|182393|23
1722409560000|2024-07-31 07:06:00|182498|182408|182485.8|182395.8|182498|182408|182485.1|182395.1|13
1722409570000|2024-07-31 07:06:10|182486.8|182396.8|182505.3|182415.3|182509|182419|182486.8|182396.8|23
1722409580000|2024-07-31 07:06:20|182507.5|182417.5|182488|182398|182507.5|182417.5|182483.1|182393.1|17
1722409590000|2024-07-31 07:06:30|182485.1|182395.1|182490.3|182400.3|182492.2|182402.2|182484.2|182394.2|16
1722409600000|2024-07-31 07:06:40|182490.5|182400.5|182492.5|182402.5|182494.4|182404.4|182490.4|182400.4|13
1722409610000|2024-07-31 07:06:50|182491.7|182401.7|182499.6|182409.6|182499.6|182409.6|182484.4|182394.4|17
1722409620000|2024-07-31 07:07:00|182498.2|182408.2|182496.8|182406.8|182500.2|182410.2|182493.2|182403.2|20
1722409630000|2024-07-31 07:07:10|182496.7|182406.7|182574.4|182484.4|182599.5|182509.5|182488.1|182398.1|26
1722409640000|2024-07-31 07:07:20|182561.2|182471.2|182569.4|182479.4|182574.2|182484.2|182555.5|182465.5|27
1722409650000|2024-07-31 07:07:30|182565.9|182475.9|182568|182478|182575.7|182485.7|182564.3|182474.3|24
1722409660000|2024-07-31 07:07:40|182567.6|182477.6|182553.9|182463.9|182568.8|182478.8|182545.8|182455.8|17
1722409670000|2024-07-31 07:07:50|182550.2|182460.2|182524.6|182434.6|182553.5|182463.5|182524.6|182434.6|29
1722409680000|2024-07-31 07:08:00|182524.2|182434.2|182528.5|182438.5|182543.3|182453.3|182524.2|182434.2|24
1722409690000|2024-07-31 07:08:10|182522.9|182432.9|182489.1|182399.1|182522.9|182432.9|182483.4|182393.4|27
1722409700000|2024-07-31 07:08:20|182488.7|182398.7|182488.5|182398.5|182492.3|182402.3|182485.2|182395.2|22
1722409710000|2024-07-31 07:08:30|182487|182397|182488.4|182398.4|182489.1|182399.1|182483.3|182393.3|21
1722409720000|2024-07-31 07:08:40|182488.3|182398.3|182490.4|182400.4|182494|182404|182487|182397|24
1722409730000|2024-07-31 07:08:50|182490.1|182400.1|182437|182347|182498.8|182408.8|182433.2|182343.2|26
1722409740000|2024-07-31 07:09:00|182437.2|182347.2|182441.7|182351.7|182445.1|182355.1|182436.1|182346.1|23
1722409750000|2024-07-31 07:09:10|182438.9|182348.9|182439|182349|182439|182349|182433|182343|16
1722409760000|2024-07-31 07:09:20|182432.8|182342.8|182432.8|182342.8|182432.8|182342.8|182432.5|182342.5|5
1722409770000|2024-07-31 07:09:30|182432.9|182342.9|182431.9|182341.9|182438.5|182348.5|182429.7|182339.7|17
1722409780000|2024-07-31 07:09:40|182434.9|182344.9|182424.4|182334.4|182435.8|182345.8|182423.9|182333.9|20
1722409790000|2024-07-31 07:09:50|182422.6|182332.6|182423.1|182333.1|182435|182345|182422.3|182332.3|22
1722409800000|2024-07-31 07:10:00|182422.8|182332.8|182355.3|182265.3|182433.9|182343.9|182355.3|182265.3|29
1722409810000|2024-07-31 07:10:10|182359.8|182269.8|182349.9|182259.9|182376.1|182286.1|182344.6|182254.6|31
1722409820000|2024-07-31 07:10:20|182347.8|182257.8|182357.4|182267.4|182359.7|182269.7|182347.8|182257.8|20
1722409830000|2024-07-31 07:10:30|182359.1|182269.1|182349.5|182259.5|182362.3|182272.3|182330.7|182240.7|25
1722409840000|2024-07-31 07:10:40|182348.7|182258.7|182343.1|182253.1|182348.8|182258.8|182340.3|182250.3|24
1722409850000|2024-07-31 07:10:50|182343.8|182253.8|182351|182261|182354.8|182264.8|182339.8|182249.8|14
1722409860000|2024-07-31 07:11:00|182351.4|182261.4|182325.7|182235.7|182351.4|182261.4|182325.7|182235.7|23
1722409870000|2024-07-31 07:11:10|182326.6|182236.6|182325.4|182235.4|182331.3|182241.3|182323.6|182233.6|20
1722409880000|2024-07-31 07:11:20|182325.5|182235.5|182325.5|182235.5|182327.7|182237.7|182307.5|182217.5|29
1722409890000|2024-07-31 07:11:30|182326.5|182236.5|182320.8|182230.8|182328.3|182238.3|182311.1|182221.1|19
1722409900000|2024-07-31 07:11:40|182320.7|182230.7|182293.2|182203.2|182320.7|182230.7|182288.8|182198.8|23
1722409910000|2024-07-31 07:11:50|182292.2|182202.2|182447.8|182357.8|182461.2|182371.2|182288.1|182198.1|25
1722409920000|2024-07-31 07:12:00|182448|182358|182381|182291|182461|182371|182378.1|182288.1|26
1722409930000|2024-07-31 07:12:10|182381.3|182291.3|182373.1|182243.1|182381.3|182291.3|182329.7|182217.9|32
1722409940000|2024-07-31 07:12:20|182372.5|182242.5|182371.2|182281.2|182375.3|182283.5|182365.5|182238.5|20
1722409950000|2024-07-31 07:12:30|182372.4|182282.4|182373.6|182283.6|182381.7|182291.7|182367.6|182277.6|20
1722409960000|2024-07-31 07:12:40|182373.5|182283.5|182404.4|182274.4|182407.2|182284.6|182373.5|182274.2|14
1722409970000|2024-07-31 07:12:50|182404.6|182274.6|182391.9|182261.9|182407.6|182277.6|182383.7|182253.7|16
1722409980000|2024-07-31 07:13:00|182391.8|182261.8|182409.5|182279.5|182411.3|182281.3|182391.8|182261.8|23
1722409990000|2024-07-31 07:13:10|182407.5|182277.5|182386.2|182256.2|182442.4|182312.4|182363.6|182233.6|27
1722410000000|2024-07-31 07:13:20|182387.4|182257.4|182393.6|182263.6|182397|182267|182387.4|182257.4|19
1722410010000|2024-07-31 07:13:30|182386|182256|182410.3|182280.3|182410.4|182280.4|182385|182255|25
1722410020000|2024-07-31 07:13:40|182410.6|182280.6|182345.5|182255.5|182411.2|182281.2|182343.6|182253.6|26
1722410030000|2024-07-31 07:13:50|182345.6|182255.6|182334.2|182244.2|182347.6|182257.6|182330.1|182240.1|19
1722410040000|2024-07-31 07:14:00|182334.1|182244.1|182328.3|182238.3|182334.1|182244.1|182326.1|182236.1|19
1722410050000|2024-07-31 07:14:10|182331.5|182241.5|182392.4|182302.4|182392.4|182302.4|182331.5|182241.5|23
1722410060000|2024-07-31 07:14:20|182394.5|182304.5|182379.2|182289.2|182398.3|182308.3|182378.5|182288.5|22
1722410070000|2024-07-31 07:14:30|182372.7|182282.7|182371.5|182281.5|182373|182283|182369.3|182279.3|11
1722410080000|2024-07-31 07:14:40|182370.8|182280.8|182412.4|182322.4|182420.2|182330.2|182370.8|182280.8|24
1722410090000|2024-07-31 07:14:50|182421|182331|182416.3|182326.3|182428.7|182338.7|182415.9|182325.9|29
1722410100000|2024-07-31 07:15:00|182416.4|182326.4|182439.7|182349.7|182439.7|182349.7|182416.4|182326.4|23
1722410110000|2024-07-31 07:15:10|182437.8|182347.8|182432.9|182342.9|182443.4|182353.4|182432.1|182342.1|21
1722410120000|2024-07-31 07:15:20|182435.1|182345.1|182477.3|182387.3|182479.2|182389.2|182425.9|182335.9|28
1722410130000|2024-07-31 07:15:30|182475.8|182385.8|182464.9|182374.9|182475.8|182385.8|182464.9|182374.9|16
1722410140000|2024-07-31 07:15:40|182465|182375|182418|182328|182465|182375|182410.4|182320.4|23
1722410150000|2024-07-31 07:15:50|182419.1|182329.1|182417.2|182327.2|182419.1|182329.1|182413.1|182323.1|17
1722410160000|2024-07-31 07:16:00|182417.1|182327.1|182414.4|182324.4|182417.2|182327.2|182405.3|182315.3|21
1722410170000|2024-07-31 07:16:10|182415.2|182325.2|182414.3|182324.3|182417.9|182327.9|182407.8|182317.8|20
1722410180000|2024-07-31 07:16:20|182404.4|182314.4|182409.9|182319.9|182413.1|182323.1|182399.9|182309.9|24
1722410190000|2024-07-31 07:16:30|182410|182320|182423.9|182333.9|182423.9|182333.9|182404.5|182314.5|19
1722410200000|2024-07-31 07:16:40|182426.1|182336.1|182379.4|182289.4|182426.2|182336.2|182379.4|182289.4|25
1722410210000|2024-07-31 07:16:50|182371.2|182281.2|182414.2|182324.2|182414.2|182324.2|182371.2|182281.2|28
1722410220000|2024-07-31 07:17:00|182414.3|182324.3|182413.2|182323.2|182415.3|182325.3|182413|182323|9
1722410230000|2024-07-31 07:17:10|182412.1|182322.1|182401.2|182311.2|182412.2|182322.2|182401.2|182311.2|17
1722410240000|2024-07-31 07:17:20|182401.3|182311.3|182406.3|182316.3|182406.3|182316.3|182398.8|182308.8|14
1722410250000|2024-07-31 07:17:30|182406.2|182316.2|182331.6|182241.6|182406.2|182316.2|182331.4|182241.4|21
1722410260000|2024-07-31 07:17:40|182331.7|182241.7|182333.7|182243.7|182333.9|182243.9|182325.5|182235.5|22
1722410270000|2024-07-31 07:17:50|182332.9|182242.9|182316.2|182226.2|182332.9|182242.9|182313.6|182223.6|25
1722410280000|2024-07-31 07:18:00|182316.6|182226.6|182262.7|182172.7|182316.6|182226.6|182217.2|182127.2|23
1722410290000|2024-07-31 07:18:10|182266.3|182176.3|182318.7|182228.7|182318.7|182228.7|182261.6|182171.6|30
1722410300000|2024-07-31 07:18:20|182318|182228|182344.5|182254.5|182353.2|182263.2|182315.7|182225.7|20
1722410310000|2024-07-31 07:18:30|182344.4|182254.4|182338.2|182248.2|182344.8|182254.8|182336.5|182246.5|19
1722410320000|2024-07-31 07:18:40|182338|182248|182336.6|182246.6|182342.8|182252.8|182332.7|182242.7|21
1722410330000|2024-07-31 07:18:50|182336.9|182246.9|182343.2|182253.2|182344.5|182254.5|182336.9|182246.9|21
1722410340000|2024-07-31 07:19:00|182344|182254|182344|182254|182346.8|182256.8|182338.4|182248.4|21
1722410350000|2024-07-31 07:19:10|182343.9|182253.9|182400.3|182310.3|182400.8|182310.8|182338.9|182248.9|24
1722410360000|2024-07-31 07:19:20|182400.4|182310.4|182383.4|182293.4|182400.4|182310.4|182380.2|182290.2|15
1722410370000|2024-07-31 07:19:30|182381.7|182291.7|182320.5|182230.5|182381.7|182291.7|182320.5|182230.5|21
1722410380000|2024-07-31 07:19:40|182322|182232|182323.5|182233.5|182325.7|182235.7|182321.7|182231.7|24
1722410390000|2024-07-31 07:19:50|182323.6|182233.6|182308.7|182218.7|182323.9|182233.9|182308.4|182218.4|22
1722410400000|2024-07-31 07:20:00|182309.7|182219.7|182305.5|182215.5|182314.6|182224.6|182303.8|182213.8|17
1722410410000|2024-07-31 07:20:10|182303.8|182213.8|182235.3|182145.3|182303.8|182213.8|182225.9|182135.9|28
1722410420000|2024-07-31 07:20:20|182234.9|182144.9|182250.8|182160.8|182258.5|182168.5|182234.9|182144.9|16
1722410430000|2024-07-31 07:20:30|182250.9|182160.9|182258|182168|182313.4|182223.4|182250.9|182160.9|33
1722410440000|2024-07-31 07:20:40|182264.8|182174.8|182267.7|182177.7|182310|182220|182264.8|182174.8|29
1722410450000|2024-07-31 07:20:50|182264.6|182174.6|182259.6|182169.6|182268.6|182178.6|182258.2|182168.2|23
1722410460000|2024-07-31 07:21:00|182258.1|182168.1|182254.2|182164.2|182261.3|182171.3|182254.2|182164.2|16
1722410470000|2024-07-31 07:21:10|182254.4|182164.4|182247.5|182157.5|182254.4|182164.4|182247.5|182157.5|10
1722410480000|2024-07-31 07:21:20|182246.2|182156.2|182343.1|182253.1|182345.7|182255.7|182215.8|182125.8|23
1722410490000|2024-07-31 07:21:30|182344.1|182254.1|182302.5|182212.5|182345|182255|182299.7|182209.7|29
1722410500000|2024-07-31 07:21:40|182309.5|182219.5|182303.4|182213.4|182309.5|182219.5|182302.3|182212.3|18
1722410510000|2024-07-31 07:21:50|182303.5|182213.5|182315|182225|182321.5|182231.5|182303.5|182213.5|18
1722410520000|2024-07-31 07:22:00|182314|182224|182314|182224|182320.9|182230.9|182310.2|182220.2|19
1722410530000|2024-07-31 07:22:10|182318|182228|182306.5|182216.5|182320.1|182230.1|182306.5|182216.5|17
1722410540000|2024-07-31 07:22:20|182304.1|182214.1|182295.8|182205.8|182304.1|182214.1|182291.6|182201.6|29
1722410550000|2024-07-31 07:22:30|182295.3|182205.3|182304.6|182214.6|182305.9|182215.9|182295.3|182205.3|26
1722410560000|2024-07-31 07:22:40|182304|182214|182323.5|182233.5|182328.7|182238.7|182304|182214|30
1722410570000|2024-07-31 07:22:50|182323.4|182233.4|182343.2|182253.2|182347.8|182257.8|182323.4|182233.4|19
1722410580000|2024-07-31 07:23:00|182343.8|182253.8|182356.4|182266.4|182359.3|182269.3|182343.8|182253.8|19
1722410590000|2024-07-31 07:23:10|182356.8|182266.8|182357.2|182267.2|182359.2|182269.2|182355|182265|11
1722410600000|2024-07-31 07:23:20|182360.2|182270.2|182357.6|182267.6|182360.5|182270.5|182354|182264|15
1722410610000|2024-07-31 07:23:30|182354.7|182264.7|182345.1|182255.1|182362.3|182272.3|182342.5|182252.5|17
1722410620000|2024-07-31 07:23:40|182344|182254|182350.6|182260.6|182353.6|182263.6|182343.5|182253.5|12
1722410630000|2024-07-31 07:23:50|182350.4|182260.4|182346.7|182256.7|182350.4|182260.4|182345.7|182255.7|11
1722410640000|2024-07-31 07:24:00|182346.6|182256.6|182328|182238|182346.6|182256.6|182328|182238|23
1722410650000|2024-07-31 07:24:10|182327.9|182237.9|182305.4|182215.4|182327.9|182237.9|182303.7|182213.7|18
1722410660000|2024-07-31 07:24:20|182304.1|182214.1|182349.2|182259.2|182350.9|182260.9|182304.1|182214.1|20
1722410670000|2024-07-31 07:24:30|182348.4|182258.4|182343|182253|182348.4|182258.4|182334.9|182244.9|13
1722410680000|2024-07-31 07:24:40|182343.1|182253.1|182341.6|182251.6|182352.2|182262.2|182341.6|182251.6|20
1722410690000|2024-07-31 07:24:50|182339.7|182249.7|182323.9|182233.9|182339.7|182249.7|182301.6|182211.6|15
1722410700000|2024-07-31 07:25:00|182321.7|182231.7|182297.7|182207.7|182321.7|182231.7|182297.3|182207.3|19
1722410710000|2024-07-31 07:25:10|182297.8|182207.8|182219.5|182129.5|182299.6|182209.6|182218|182128|19
1722410720000|2024-07-31 07:25:20|182220.4|182130.4|182220.8|182130.8|182224.3|182134.3|182193.2|182103.2|20
1722410730000|2024-07-31 07:25:30|182219.8|182129.8|182231.6|182141.6|182233|182143|182218.8|182128.8|24
1722410740000|2024-07-31 07:25:40|182231.7|182141.7|182260.8|182170.8|182264.5|182174.5|182231.7|182141.7|21
1722410750000|2024-07-31 07:25:50|182259.6|182169.6|182324.9|182234.9|182328.6|182238.6|182257.3|182167.3|18
1722410760000|2024-07-31 07:26:00|182330.5|182240.5|182302.6|182212.6|182330.5|182240.5|182302.2|182212.2|30
1722410770000|2024-07-31 07:26:10|182301.5|182211.5|182307.7|182217.7|182318.4|182228.4|182300.9|182210.9|27
1722410780000|2024-07-31 07:26:20|182308.6|182218.6|182293.9|182203.9|182313.5|182223.5|182291.7|182201.7|27
1722410790000|2024-07-31 07:26:30|182295.5|182205.5|182279.1|182189.1|182300.7|182210.7|182278.7|182188.7|24
1722410800000|2024-07-31 07:26:40|182277|182187|182279.7|182189.7|182282.6|182192.6|182276.3|182186.3|8
1722410810000|2024-07-31 07:26:50|182277.7|182187.7|182279.1|182189.1|182282.8|182192.8|182276.4|182186.4|18
1722410820000|2024-07-31 07:27:00|182280.4|182190.4|182290.9|182200.9|182300.7|182210.7|182280.4|182190.4|26
1722410830000|2024-07-31 07:27:10|182293.2|182203.2|182305|182215|182313|182223|182291|182201|24
1722410840000|2024-07-31 07:27:20|182306.1|182216.1|182296.5|182206.5|182313.6|182223.6|182296.5|182206.5|23
1722410850000|2024-07-31 07:27:30|182298.4|182208.4|182293.1|182203.1|182308.8|182218.8|182286.1|182196.1|18
1722410860000|2024-07-31 07:27:40|182292.9|182202.9|182287.5|182197.5|182295|182205|182276.6|182186.6|18
1722410870000|2024-07-31 07:27:50|182282.2|182192.2|182293.1|182203.1|182294|182204|182264.8|182174.8|18
1722410880000|2024-07-31 07:28:00|182293.8|182203.8|182313.3|182223.3|182313.3|182223.3|182291.2|182201.2|18
1722410890000|2024-07-31 07:28:10|182312.9|182222.9|182292.5|182162.5|182317.9|182227.9|182279|182162.5|16
1722410900000|2024-07-31 07:28:20|182294.9|182164.9|182269.9|182179.9|182294.9|182181.3|182261.1|182154.4|15
1722410910000|2024-07-31 07:28:30|182269.1|182179.1|182266.5|182176.5|182269.9|182179.9|182261.9|182171.9|11
1722410920000|2024-07-31 07:28:40|182270.2|182180.2|182271.3|182181.3|182273|182183|182269.5|182179.5|11
1722410930000|2024-07-31 07:28:50|182272.4|182182.4|182207.9|182077.9|182273.5|182183.5|182182.3|182071.7|27
1722410940000|2024-07-31 07:29:00|182205.9|182075.9|182273.1|182183.1|182278.8|182188.8|182187.4|182057.4|33
1722410950000|2024-07-31 07:29:10|182269.6|182179.6|182220.4|182130.4|182269.9|182179.9|182219|182129|25
1722410960000|2024-07-31 07:29:20|182228.9|182138.9|182225.8|182095.8|182246.6|182156.6|182210.7|182095.8|25
1722410970000|2024-07-31 07:29:30|182225.1|182095.1|182209.2|182079.2|182228|182098|182209.2|182079.2|23
1722410980000|2024-07-31 07:29:40|182209|182079|182217.3|182087.3|182226.7|182096.7|182208.7|182078.7|18
1722410990000|2024-07-31 07:29:50|182216.1|182086.1|182209.6|182079.6|182224.9|182094.9|182209.3|182079.3|21
1722411000000|2024-07-31 07:30:00|182210.2|182080.2|182221.9|182091.9|182223.9|182093.9|182210.2|182080.2|27
1722411010000|2024-07-31 07:30:10|182222.2|182092.2|182228.3|182098.3|182230.3|182100.3|182222.2|182092.2|15
1722411020000|2024-07-31 07:30:20|182230.1|182100.1|182224.9|182094.9|182232.1|182102.1|182218.3|182088.3|20
1722411030000|2024-07-31 07:30:30|182225|182095|182229.9|182099.9|182238.2|182108.2|182221.4|182091.4|21
1722411040000|2024-07-31 07:30:40|182232.8|182102.8|182236.2|182106.2|182240.7|182110.7|182229.9|182099.9|25
1722411050000|2024-07-31 07:30:50|182236|182106|182235.2|182105.2|182236|182106|182231.5|182101.5|15
1722411060000|2024-07-31 07:31:00|182236.7|182106.7|182219.4|182089.4|182236.7|182117.3|182196|182073.7|31
1722411070000|2024-07-31 07:31:10|182222.1|182092.1|182233.5|182103.5|182237.7|182107.7|182206.7|182076.7|25
1722411080000|2024-07-31 07:31:20|182232.3|182102.3|182231.1|182101.1|182235.3|182105.3|182229.2|182099.2|22
1722411090000|2024-07-31 07:31:30|182229.5|182099.5|182212|182082|182233|182103|182208.1|182078.1|24
1722411100000|2024-07-31 07:31:40|182211.9|182081.9|182205.9|182075.9|182211.9|182081.9|182205|182075|8
1722411110000|2024-07-31 07:31:50|182196.3|182066.3|182234.1|182104.1|182239.3|182109.3|182195.9|182065.9|24
1722411120000|2024-07-31 07:32:00|182234.6|182104.6|182216.4|182086.4|182234.6|182104.6|182200.3|182070.3|28
1722411130000|2024-07-31 07:32:10|182220|182090|182211.3|182081.3|182225.1|182095.1|182211.3|182081.3|20
1722411140000|2024-07-31 07:32:20|182210.2|182080.2|182191.6|182061.6|182213.4|182083.4|182190.4|182060.4|21
1722411150000|2024-07-31 07:32:30|182190.1|182060.1|182233|182103|182233|182103|182189|182059|18
1722411160000|2024-07-31 07:32:40|182233.2|182103.2|182231.4|182101.4|182233.4|182103.4|182222|182092|19
1722411170000|2024-07-31 07:32:50|182231.3|182101.3|182246.2|182116.2|182246.7|182116.7|182230.3|182100.3|9
1722411180000|2024-07-31 07:33:00|182244.6|182114.6|182245.4|182115.4|182245.4|182115.4|182236|182106|13
1722411190000|2024-07-31 07:33:10|182245.3|182115.3|182245|182115|182246.6|182116.6|182244.4|182114.4|13
1722411200000|2024-07-31 07:33:20|182244.7|182114.7|182242.1|182112.1|182248.1|182118.1|182239.2|182109.2|20
1722411210000|2024-07-31 07:33:30|182241.1|182111.1|182240.4|182110.4|182245.5|182115.5|182237.7|182107.7|7
1722411220000|2024-07-31 07:33:40|182237.9|182107.9|182147|182017|182237.9|182107.9|182127.5|181997.5|28
1722411230000|2024-07-31 07:33:50|182149.8|182019.8|182139.2|182009.2|182150.9|182020.9|182136.6|182006.6|24
1722411240000|2024-07-31 07:34:00|182139|182009|182149.8|182019.8|182149.8|182019.8|182139|182009|20
1722411250000|2024-07-31 07:34:10|182154.4|182024.4|182155.4|182025.4|182160.5|182030.5|182151.8|182021.8|16
1722411260000|2024-07-31 07:34:20|182155.3|182025.3|182159.9|182029.9|182165.1|182035.1|182151.1|182021.1|19
1722411270000|2024-07-31 07:34:30|182158|182028|182158.4|182028.4|182158.7|182028.7|182156|182026|15
1722411280000|2024-07-31 07:34:40|182136.8|182046.8|182153.1|182063.1|182161.1|182071.1|182136.5|182046.5|13
1722411290000|2024-07-31 07:34:50|182152.5|182062.5|182155.9|182065.9|182163.2|182073.2|182152.5|182062.5|11
1722411300000|2024-07-31 07:35:00|182158|182068|182166.3|182076.3|182167.2|182077.2|182158|182068|12
1722411310000|2024-07-31 07:35:10|182167.9|182077.9|182186.9|182096.9|182245.5|182155.5|182167.9|182077.9|26
1722411320000|2024-07-31 07:35:20|182190.7|182100.7|182188.7|182098.7|182199.7|182109.7|182183.6|182093.6|23
1722411330000|2024-07-31 07:35:30|182188.6|182098.6|182172.5|182082.5|182188.6|182098.6|182172.5|182082.5|10
1722411340000|2024-07-31 07:35:40|182174.8|182084.8|182157.1|182067.1|182174.8|182084.8|182156.4|182066.4|9
1722411350000|2024-07-31 07:35:50|182157.2|182067.2|182149.9|182059.9|182157.3|182067.3|182149.8|182059.8|10
1722411360000|2024-07-31 07:36:00|182152.5|182062.5|182149.5|182059.5|182154.1|182064.1|182148|182058|11
1722411370000|2024-07-31 07:36:10|182150.1|182060.1|182148.9|182058.9|182153.2|182063.2|182148.9|182058.9|7
1722411380000|2024-07-31 07:36:20|182147.7|182057.7|182163.6|182073.6|182166.6|182076.6|182147.7|182057.7|18
1722411390000|2024-07-31 07:36:30|182158.2|182068.2|182162.2|182072.2|182162.3|182072.3|182156.9|182066.9|9
1722411400000|2024-07-31 07:36:40|182161.5|182071.5|182157.2|182067.2|182162.5|182072.5|182157.2|182067.2|11
1722411410000|2024-07-31 07:36:50|182160.5|182070.5|182160|182070|182162.8|182072.8|182149.8|182059.8|22
1722411420000|2024-07-31 07:37:00|182171.2|182081.2|182172.2|182082.2|182177.8|182087.8|182171.2|182081.2|11
1722411430000|2024-07-31 07:37:10|182173.3|182083.3|182165|182075|182233.8|182143.8|182164.2|182074.2|25
1722411440000|2024-07-31 07:37:20|182166.6|182076.6|182159.6|182069.6|182166.7|182076.7|182156.3|182066.3|25
1722411450000|2024-07-31 07:37:30|182161.7|182071.7|182158.7|182068.7|182161.9|182071.9|182153.9|182063.9|16
1722411460000|2024-07-31 07:37:40|182158.5|182068.5|182161.4|182071.4|182162.4|182072.4|182157.7|182067.7|19
1722411470000|2024-07-31 07:37:50|182160.9|182070.9|182155.6|182065.6|182160.9|182070.9|182155.6|182065.6|20
1722411480000|2024-07-31 07:38:00|182159.8|182069.8|182177.5|182047.5|182190.4|182098.8|182158.8|182047.5|30
1722411490000|2024-07-31 07:38:10|182178.7|182048.7|182151.5|182021.5|182178.7|182048.7|182149|182019|16
1722411500000|2024-07-31 07:38:20|182151.7|182021.7|182156.1|182026.1|182161.5|182031.5|182151.7|182021.7|12
1722411510000|2024-07-31 07:38:30|182159.1|182029.1|182160.2|182070.2|182172.7|182071.1|182159.1|182029.1|21
1722411520000|2024-07-31 07:38:40|182160.4|182070.4|182151.2|182061.2|182160.9|182070.9|182148.6|182058.6|14
1722411530000|2024-07-31 07:38:50|182162.5|182032.5|182156.5|182026.5|182164.3|182034.3|182156.5|182026.5|21
1722411540000|2024-07-31 07:39:00|182126.4|181996.4|182130.6|182000.6|182143.9|182013.9|182122.1|181992.1|28
1722411550000|2024-07-31 07:39:10|182132|182002|182130.7|182000.7|182136.5|182006.5|182129.7|181999.7|25
1722411560000|2024-07-31 07:39:20|182132.4|182002.4|182130.7|182000.7|182136.1|182006.1|182130.5|182000.5|18
1722411570000|2024-07-31 07:39:30|182128.8|181998.8|182128.3|181998.3|182130.3|182000.3|182123.9|181993.9|23
1722411580000|2024-07-31 07:39:40|182129.1|181999.1|182117.8|181987.8|182129.1|181999.1|182116.4|181986.4|25
1722411590000|2024-07-31 07:39:50|182118|181988|182122.2|181992.2|182165.8|182035.8|182107.3|181977.3|27
1722411600000|2024-07-31 07:40:00|182123.3|181993.3|182110.5|181980.5|182123.3|181993.3|182110.5|181980.5|21
1722411610000|2024-07-31 07:40:10|182110.8|181980.8|182112.2|181982.2|182115.4|181985.4|182109.5|181979.5|13
1722411620000|2024-07-31 07:40:20|182110.8|181980.8|182099.7|181969.7|182118.2|181996.4|182069.6|181969.7|22
1722411630000|2024-07-31 07:40:30|182099.8|181969.8|182082.1|181992.1|182111.9|181992.1|182082.1|181968.3|19
1722411640000|2024-07-31 07:40:40|182082.3|181992.3|182088.3|181998.3|182088.6|181998.6|182082.3|181992.3|11
1722411650000|2024-07-31 07:40:50|182087.2|181997.2|182095.9|182005.9|182120.3|182014.9|182087.2|181988.5|20
1722411660000|2024-07-31 07:41:00|182105.1|182015.1|182045.2|181955.2|182105.1|182015.1|182024|181934|16
1722411670000|2024-07-31 07:41:10|182044.7|181954.7|182054.1|181964.1|182084.4|181994.4|182044.7|181954.7|22
1722411680000|2024-07-31 07:41:20|182054.7|181964.7|182064.5|181974.5|182083.7|181992.3|182040.2|181936.9|21
1722411690000|2024-07-31 07:41:30|182063.5|181973.5|182049.9|181959.9|182063.6|181973.6|182049.3|181959.3|22
1722411700000|2024-07-31 07:41:40|182054.7|181964.7|182040.5|181950.5|182054.7|181964.7|182040.5|181950.5|10
1722411710000|2024-07-31 07:41:50|182043.5|181953.5|182004|181914|182044.6|181954.6|181989.9|181899.9|13
1722411720000|2024-07-31 07:42:00|182002.2|181912.2|182014.9|181924.9|182014.9|181924.9|181998.4|181908.4|28
1722411730000|2024-07-31 07:42:10|182014.8|181924.8|182015|181925|182022.5|181932.5|181991.6|181901.6|24
1722411740000|2024-07-31 07:42:20|182011|181921|182001.2|181911.2|182011.7|181921.7|182000.5|181910.5|17
1722411750000|2024-07-31 07:42:30|182007.9|181917.9|182000.3|181910.3|182008.8|181918.8|181991.5|181901.5|19
1722411760000|2024-07-31 07:42:40|182001.9|181911.9|182000.2|181910.2|182005.1|181915.1|182000.2|181910.2|16
1722411770000|2024-07-31 07:42:50|182002.8|181912.8|181996.6|181906.6|182003.7|181913.7|181994.9|181904.9|14
1722411780000|2024-07-31 07:43:00|181997.8|181907.8|181986.8|181896.8|181997.8|181907.8|181985.3|181895.3|19
1722411790000|2024-07-31 07:43:10|181982|181892|181978.1|181888.1|181983.8|181893.8|181972.7|181882.7|13
1722411800000|2024-07-31 07:43:20|181978.3|181888.3|181981.3|181891.3|181983.7|181893.7|181976.2|181886.2|16
1722411810000|2024-07-31 07:43:30|181982.4|181892.4|181985|181895|181985|181895|181976.7|181886.7|26
1722411820000|2024-07-31 07:43:40|181982.7|181892.7|181964.8|181874.8|182017.6|181927.6|181962.8|181872.8|29
1722411830000|2024-07-31 07:43:50|181976|181886|181983.9|181893.9|181993.6|181903.6|181972.2|181882.2|19
1722411840000|2024-07-31 07:44:00|181984.3|181894.3|181977.9|181887.9|181984.3|181894.3|181975|181885|16
1722411850000|2024-07-31 07:44:10|181970|181880|181973.5|181883.5|181978.1|181888.1|181970|181880|10
1722411860000|2024-07-31 07:44:20|181953.5|181863.5|181945.2|181855.2|181959.2|181869.2|181933.8|181843.8|21
1722411870000|2024-07-31 07:44:30|181946.8|181856.8|181924|181834|181952.3|181856.8|181923.7|181816.4|26
1722411880000|2024-07-31 07:44:40|181926.4|181836.4|181923.5|181833.5|181926.4|181836.4|181922.6|181832.6|8
1722411890000|2024-07-31 07:44:50|181923.8|181833.8|181894.3|181804.3|181945.3|181833.8|181890.8|181785.9|21
1722411900000|2024-07-31 07:45:00|181894.5|181804.5|181883.5|181793.5|181898.4|181808.4|181883.3|181793.3|13
1722411910000|2024-07-31 07:45:10|181884.4|181794.4|181898.3|181808.3|181899.6|181809.6|181884.4|181794.4|20
1722411920000|2024-07-31 07:45:20|181899.2|181809.2|181916|181826|181928.8|181838.8|181894.3|181804.3|12
1722411930000|2024-07-31 07:45:30|181924.4|181834.4|181920.5|181830.5|181924.4|181834.4|181914.8|181824.8|7
1722411940000|2024-07-31 07:45:40|181921.7|181831.7|181917.5|181827.5|181925.9|181835.9|181917.5|181827.5|16
1722411950000|2024-07-31 07:45:50|181917.7|181827.7|181910.4|181820.4|181917.7|181827.7|181910.4|181820.4|17
1722411960000|2024-07-31 07:46:00|181914.1|181824.1|181907.2|181817.2|181916.2|181826.2|181907.2|181817.2|6
1722411970000|2024-07-31 07:46:10|181910.1|181820.1|181919.2|181829.2|181920.1|181830.1|181908.5|181818.5|7
1722411980000|2024-07-31 07:46:20|181914.9|181824.9|181920.9|181830.9|181927.5|181837.5|181914.9|181824.9|11
1722411990000|2024-07-31 07:46:30|181919.4|181829.4|181918.9|181828.9|181920.9|181830.9|181917.4|181827.4|10
1722412000000|2024-07-31 07:46:40|181918.1|181828.1|181916.7|181826.7|181918.1|181828.1|181910.2|181820.2|12
1722412010000|2024-07-31 07:46:50|181921.1|181831.1|181913.3|181823.3|181921.1|181831.1|181911.1|181821.1|13
1722412020000|2024-07-31 07:47:00|181913.4|181823.4|181912.7|181822.7|181915.4|181825.4|181910.7|181820.7|8
1722412030000|2024-07-31 07:47:10|181913.3|181823.3|181906.8|181816.8|181913.3|181823.3|181906.2|181816.2|9
1722412040000|2024-07-31 07:47:20|181906.9|181816.9|181902.7|181812.7|181906.9|181816.9|181902.7|181812.7|10
1722412050000|2024-07-31 07:47:30|181902.6|181812.6|181929.2|181839.2|181929.2|181839.2|181882.8|181792.8|22
1722412060000|2024-07-31 07:47:40|181929.4|181839.4|181939|181849|181954.4|181864.4|181928.3|181838.3|21
1722412070000|2024-07-31 07:47:50|181938.9|181848.9|181936|181846|181942.5|181852.5|181936|181846|14
1722412080000|2024-07-31 07:48:00|181935.8|181845.8|181994.8|181904.8|182044.2|181954.2|181935.8|181845.8|24
1722412090000|2024-07-31 07:48:10|181992.7|181902.7|182007.8|181917.8|182007.8|181917.8|181959.4|181869.4|30
1722412100000|2024-07-31 07:48:20|182004|181914|182008.3|181918.3|182008.9|181918.9|181997|181907|33
1722412110000|2024-07-31 07:48:30|182006.5|181916.5|181986.7|181896.7|182008.9|181918.9|181986.3|181896.3|33
1722412120000|2024-07-31 07:48:40|181980.7|181890.7|181962.1|181872.1|181988.3|181898.3|181956.7|181866.7|31
1722412130000|2024-07-31 07:48:50|181964.1|181874.1|181973.8|181883.8|181976.1|181886.1|181961.6|181871.6|29
1722412140000|2024-07-31 07:49:00|181972.2|181882.2|181969.8|181879.8|181980.2|181890.2|181969.7|181879.7|27
1722412150000|2024-07-31 07:49:10|181969.7|181879.7|181978.9|181888.9|181979.8|181889.8|181956.7|181866.7|32
1722412160000|2024-07-31 07:49:20|181980.9|181890.9|181979.5|181889.5|181986.4|181896.4|181975.3|181885.3|24
1722412170000|2024-07-31 07:49:30|181981.3|181891.3|181958.8|181868.8|181981.3|181891.3|181956.4|181866.4|20
1722412180000|2024-07-31 07:49:40|181957.5|181867.5|181966.7|181876.7|181970.5|181880.5|181957.5|181867.5|28
1722412190000|2024-07-31 07:49:50|181963.9|181873.9|181966.8|181876.8|181976.7|181886.7|181961.4|181871.4|26
1722412200000|2024-07-31 07:50:00|181967.8|181877.8|182099.8|182009.8|182099.8|182009.8|181967.8|181877.8|24
1722412210000|2024-07-31 07:50:10|182093.3|182003.3|182127.7|182037.7|182145|182055|182080.1|181990.1|34
1722412220000|2024-07-31 07:50:20|182131|182041|182152.1|182062.1|182157.2|182067.2|182124.1|182034.1|27
1722412230000|2024-07-31 07:50:30|182151.6|182061.6|182139.8|182049.8|182152.8|182062.8|182135.7|182045.7|31
1722412240000|2024-07-31 07:50:40|182139.3|182049.3|182155.3|182065.3|182161.9|182071.9|182136.4|182046.4|27
1722412250000|2024-07-31 07:50:50|182155.7|182065.7|182146.7|182056.7|182155.7|182065.7|182146|182056|17
1722412260000|2024-07-31 07:51:00|182152.4|182062.4|182165.1|182075.1|182165.1|182075.1|182152.4|182062.4|15
1722412270000|2024-07-31 07:51:10|182166.5|182076.5|182147.3|182057.3|182166.5|182076.5|182147.3|182057.3|19
1722412280000|2024-07-31 07:51:20|182146.5|182056.5|182117.7|182027.7|182147.3|182057.3|182113.4|182023.4|18
1722412290000|2024-07-31 07:51:30|182113.4|182023.4|182131.2|182041.2|182131.5|182041.5|182109.6|182019.6|16
1722412300000|2024-07-31 07:51:40|182130.4|182040.4|182131.4|182041.4|182136.2|182046.2|182129.9|182039.9|13
1722412310000|2024-07-31 07:51:50|182132.7|182042.7|182133.1|182043.1|182137.5|182047.5|182132.7|182042.7|11
1722412320000|2024-07-31 07:52:00|182138.4|182048.4|182147.7|182057.7|182151.5|182061.5|182134.9|182044.9|20
1722412330000|2024-07-31 07:52:10|182146.2|182056.2|182166.7|182076.7|182166.8|182076.8|182146.2|182056.2|14
1722412340000|2024-07-31 07:52:20|182166.9|182076.9|182164.6|182074.6|182168.3|182078.3|182161.6|182071.6|9
1722412350000|2024-07-31 07:52:30|182164.5|182074.5|182189.8|182099.8|182199.1|182109.1|182164.4|182074.4|9
1722412360000|2024-07-31 07:52:40|182189.3|182099.3|182186.8|182096.8|182194.1|182104.1|182186.5|182096.5|4
1722412370000|2024-07-31 07:52:50|182192.8|182102.8|182193.5|182103.5|182193.5|182103.5|182192.4|182102.4|5
1722412380000|2024-07-31 07:53:00|182190.6|182100.6|182197.3|182107.3|182197.3|182107.3|182189.7|182099.7|9
1722412390000|2024-07-31 07:53:10|182198.7|182108.7|182197.9|182107.9|182198.7|182108.7|182197.3|182107.3|8
1722412400000|2024-07-31 07:53:20|182196.5|182106.5|182194.9|182104.9|182196.5|182106.5|182193.6|182103.6|8
1722412410000|2024-07-31 07:53:30|182193.6|182103.6|182216.3|182126.3|182217.7|182127.7|182193.4|182103.4|14
1722412420000|2024-07-31 07:53:40|182217.5|182127.5|182218.7|182128.7|182218.7|182128.7|182217.5|182127.5|4
1722412430000|2024-07-31 07:53:50|182217.5|182127.5|182208.3|182118.3|182217.5|182127.5|182205.6|182115.6|14
1722412440000|2024-07-31 07:54:00|182208.9|182118.9|182212.9|182122.9|182214.7|182124.7|182208.1|182118.1|8
1722412450000|2024-07-31 07:54:10|182213|182123|182213.5|182123.5|182213.5|182123.5|182210.8|182120.8|8
1722412460000|2024-07-31 07:54:20|182210.9|182120.9|182213.4|182123.4|182213.4|182123.4|182210.9|182120.9|5
1722412470000|2024-07-31 07:54:30|182207.9|182117.9|182242.4|182152.4|182242.4|182152.4|182207.9|182117.9|6
1722412480000|2024-07-31 07:54:40|182241.7|182151.7|182227.5|182137.5|182242.4|182152.4|182227.5|182137.5|10
1722412490000|2024-07-31 07:54:50|182226.3|182136.3|182225.6|182135.6|182229.2|182139.2|182209.8|182119.8|11
1722412500000|2024-07-31 07:55:00|182224.7|182134.7|182226.8|182136.8|182226.8|182136.8|182224.5|182134.5|5
1722412510000|2024-07-31 07:55:10|182234.4|182144.4|182246.1|182156.1|182246.2|182156.2|182227.6|182137.6|12
1722412520000|2024-07-31 07:55:20|182247.5|182157.5|182259.7|182169.7|182268.2|182178.2|182247.5|182157.5|24
1722412530000|2024-07-31 07:55:30|182263.6|182173.6|182257.8|182167.8|182263.6|182173.6|182255.9|182165.9|14
1722412540000|2024-07-31 07:55:40|182260.2|182170.2|182273.4|182183.4|182290.3|182200.3|182257.9|182167.9|21
1722412550000|2024-07-31 07:55:50|182274.8|182184.8|182260.5|182170.5|182275.7|182185.7|182260.5|182170.5|27
1722412560000|2024-07-31 07:56:00|182259.6|182169.6|182268.9|182178.9|182277.4|182187.4|182259.6|182169.6|22
1722412570000|2024-07-31 07:56:10|182267.9|182177.9|182269.4|182179.4|182269.4|182179.4|182266.8|182176.8|10
1722412580000|2024-07-31 07:56:20|182267|182177|182262.4|182172.4|182268.1|182178.1|182261.8|182171.8|9
1722412590000|2024-07-31 07:56:30|182262.3|182172.3|182265.4|182175.4|182279|182189|182262.3|182172.3|8
1722412600000|2024-07-31 07:56:40|182262.9|182172.9|182303.3|182213.3|182304.6|182214.6|182262.9|182172.9|14
1722412610000|2024-07-31 07:56:50|182303.8|182213.8|182306.1|182216.1|182312.3|182222.3|182298.7|182208.7|23
1722412620000|2024-07-31 07:57:00|182308.5|182218.5|182303.9|182213.9|182308.7|182218.7|182302.9|182212.9|23
1722412630000|2024-07-31 07:57:10|182304|182214|182300.9|182210.9|182312.5|182222.5|182300.9|182210.9|25
1722412640000|2024-07-31 07:57:20|182300.2|182210.2|182226.3|182136.3|182304.6|182214.6|182225|182135|19
1722412650000|2024-07-31 07:57:30|182226.4|182136.4|182229.2|182139.2|182229.2|182139.2|182226.4|182136.4|8
1722412660000|2024-07-31 07:57:40|182222.9|182132.9|182224.9|182134.9|182231.7|182141.7|182222.1|182132.1|16
1722412670000|2024-07-31 07:57:50|182223.8|182133.8|182226.4|182136.4|182229.7|182139.7|182222.5|182132.5|20
1722412680000|2024-07-31 07:58:00|182226.8|182136.8|182217.8|182127.8|182232.7|182142.7|182217.5|182127.5|35
1722412690000|2024-07-31 07:58:10|182218|182128|182202.8|182112.8|182220.9|182130.9|182201.6|182111.6|26
1722412700000|2024-07-31 07:58:20|182202.7|182112.7|182202|182112|182206.4|182116.4|182198.2|182108.2|20
1722412710000|2024-07-31 07:58:30|182201.9|182111.9|182282.4|182192.4|182290.3|182200.3|182141.3|182051.3|34
1722412720000|2024-07-31 07:58:40|182283.1|182193.1|182284.8|182194.8|182287.8|182197.8|182275.9|182185.9|26
1722412730000|2024-07-31 07:58:50|182285.5|182195.5|182278.9|182188.9|182286.2|182196.2|182272|182182|32
1722412740000|2024-07-31 07:59:00|182284|182194|182259.4|182169.4|182285.4|182195.4|182259.4|182169.4|21
1722412750000|2024-07-31 07:59:10|182302|182212|182292|182202|182323.4|182233.4|182269.5|182179.5|25
1722412760000|2024-07-31 07:59:20|182291.8|182201.8|182296.3|182206.3|182302.9|182212.9|182291.6|182201.6|14
1722412770000|2024-07-31 07:59:30|182297.9|182207.9|182295.7|182205.7|182298.8|182208.8|182295.7|182205.7|17
1722412780000|2024-07-31 07:59:40|182295.6|182205.6|182324.7|182234.7|182327.3|182237.3|182289.7|182199.7|22
1722412790000|2024-07-31 07:59:50|182320.8|182230.8|182289.4|182199.4|182327.7|182237.7|182269.6|182179.6|24
1722412800000|2024-07-31 08:00:00|182293.9|182203.9|182310.8|182220.8|182315.6|182225.6|182291.8|182201.8|31
1722412810000|2024-07-31 08:00:10|182310.6|182220.6|182309.3|182219.3|182319.3|182229.3|182305.7|182215.7|28
1722412820000|2024-07-31 08:00:20|182312.9|182222.9|182311.3|182221.3|182316.8|182226.8|182309.6|182219.6|29
1722412830000|2024-07-31 08:00:30|182312|182222|182314.7|182224.7|182316.1|182226.1|182311.3|182221.3|18
1722412840000|2024-07-31 08:00:40|182311.8|182221.8|182352.8|182222.8|182352.8|182242.7|182311.8|182219.3|26
1722412850000|2024-07-31 08:00:50|182352.9|182222.9|182461.2|182331.2|182461.8|182331.8|182352.9|182222.9|33
1722412860000|2024-07-31 08:01:00|182460.2|182330.2|182449.9|182319.9|182468.3|182338.3|182428.1|182298.1|28
1722412870000|2024-07-31 08:01:10|182455.3|182325.3|182457|182327|182459.5|182329.5|182442.2|182312.2|31
1722412880000|2024-07-31 08:01:20|182455.2|182325.2|182443.3|182313.3|182455.7|182325.7|182443.3|182313.3|30
1722412890000|2024-07-31 08:01:30|182443.7|182313.7|182437.6|182307.6|182449.5|182319.5|182409.2|182279.2|31
1722412900000|2024-07-31 08:01:40|182436.2|182306.2|182430.9|182300.9|182436.2|182306.2|182429.2|182299.2|21
1722412910000|2024-07-31 08:01:50|182431.3|182301.3|182423.4|182293.4|182436.6|182306.6|182411.6|182281.6|26
1722412920000|2024-07-31 08:02:00|182425.7|182295.7|182437.8|182307.8|182449.4|182319.4|182425.7|182295.7|22
1722412930000|2024-07-31 08:02:10|182437.6|182307.6|182446|182316|182448.1|182318.1|182435|182305|25
1722412940000|2024-07-31 08:02:20|182445.7|182315.7|182449.7|182319.7|182454.2|182324.2|182443.8|182313.8|23
1722412950000|2024-07-31 08:02:30|182450.8|182320.8|182443.4|182313.4|182451.6|182321.6|182443.4|182313.4|14
1722412960000|2024-07-31 08:02:40|182445.1|182315.1|182442.7|182312.7|182450.4|182320.4|182440.3|182310.3|29
1722412970000|2024-07-31 08:02:50|182443.7|182313.7|182540.6|182450.6|182551.3|182450.6|182442.9|182312.9|34
1722412980000|2024-07-31 08:03:00|182544|182454|182511|182381|182548.9|182455.6|182507.5|182377.5|31
1722412990000|2024-07-31 08:03:10|182508.7|182378.7|182514.6|182384.6|182528.4|182398.4|182506.2|182376.2|30
1722413000000|2024-07-31 08:03:20|182514.3|182384.3|182530.5|182400.5|182530.8|182400.8|182511.7|182381.7|18
1722413010000|2024-07-31 08:03:30|182530.4|182400.4|182524.5|182394.5|182559.2|182429.2|182524.5|182394.5|22
1722413020000|2024-07-31 08:03:40|182524.1|182394.1|182480.9|182350.9|182524.1|182394.1|182480.9|182350.9|21
1722413030000|2024-07-31 08:03:50|182479.9|182349.9|182496.4|182406.4|182496.6|182406.6|182442.9|182329.2|32
1722413040000|2024-07-31 08:04:00|182494.2|182404.2|182517.8|182427.8|182519.7|182429.7|182493|182403|22
1722413050000|2024-07-31 08:04:10|182517.7|182427.7|182485.6|182395.6|182517.7|182427.7|182480.9|182390.9|27
1722413060000|2024-07-31 08:04:20|182482.9|182392.9|182456.1|182366.1|182487.5|182397.5|182442|182352|33
1722413070000|2024-07-31 08:04:30|182457.1|182367.1|182458|182368|182463|182373|182446.2|182356.2|24
1722413080000|2024-07-31 08:04:40|182460.3|182370.3|182498.4|182408.4|182501|182411|182456.9|182366.9|28
1722413090000|2024-07-31 08:04:50|182497.2|182407.2|182480.6|182390.6|182497.2|182407.2|182475.9|182385.9|20
1722413100000|2024-07-31 08:05:00|182477.1|182387.1|182479|182389|182480.6|182390.6|182476.9|182386.9|14
1722413110000|2024-07-31 08:05:10|182477.3|182387.3|182473.4|182383.4|182482.8|182392.8|182470.7|182380.7|24
1722413120000|2024-07-31 08:05:20|182471.7|182381.7|182460.7|182370.7|182478.6|182388.6|182457.9|182367.9|26
1722413130000|2024-07-31 08:05:30|182459.9|182369.9|182445.5|182355.5|182461.8|182371.8|182434.8|182344.8|23
1722413140000|2024-07-31 08:05:40|182444.7|182354.7|182440.2|182350.2|182451.7|182361.7|182438.9|182348.9|23
1722413150000|2024-07-31 08:05:50|182445.3|182355.3|182447.1|182357.1|182454.9|182364.9|182444.1|182354.1|24
1722413160000|2024-07-31 08:06:00|182445.4|182355.4|182454.1|182364.1|182481.3|182391.3|182445.4|182355.4|24
1722413170000|2024-07-31 08:06:10|182452.2|182362.2|182455.3|182365.3|182466.4|182376.4|182452.2|182362.2|24
1722413180000|2024-07-31 08:06:20|182457.6|182367.6|182462.6|182372.6|182477.6|182387.6|182454.9|182364.9|25
1722413190000|2024-07-31 08:06:30|182464.3|182374.3|182542.2|182452.2|182542.2|182452.2|182464.3|182374.3|24
1722413200000|2024-07-31 08:06:40|182543.4|182453.4|182540.8|182450.8|182559.3|182469.3|182539.7|182449.7|30
1722413210000|2024-07-31 08:06:50|182542|182452|182560.6|182470.6|182567.6|182477.6|182541.4|182451.4|27
1722413220000|2024-07-31 08:07:00|182561.8|182471.8|182505.7|182415.7|182569.7|182479.7|182483.6|182393.6|29
1722413230000|2024-07-31 08:07:10|182502.4|182412.4|182540.1|182450.1|182545.9|182455.9|182497.1|182407.1|31
1722413240000|2024-07-31 08:07:20|182533.3|182443.3|182492.9|182402.9|182533.3|182443.3|182457.5|182367.5|37
1722413250000|2024-07-31 08:07:30|182495.2|182405.2|182503.6|182413.6|182504.6|182414.6|182492.5|182402.5|30
1722413260000|2024-07-31 08:07:40|182504.6|182414.6|182519.5|182429.5|182520.6|182430.6|182502.4|182412.4|24
1722413270000|2024-07-31 08:07:50|182519.4|182429.4|182528.3|182438.3|182533.3|182443.3|182517.6|182427.6|24
1722413280000|2024-07-31 08:08:00|182530.6|182440.6|182539.4|182449.4|182552.3|182462.3|182518.3|182428.3|38
1722413290000|2024-07-31 08:08:10|182542.1|182452.1|182557.3|182467.3|182557.3|182467.3|182540.6|182450.6|32
1722413300000|2024-07-31 08:08:20|182559.4|182469.4|182561.9|182471.9|182564.4|182474.4|182547.7|182457.7|19
1722413310000|2024-07-31 08:08:30|182562.9|182472.9|182568.4|182478.4|182569.4|182479.4|182560.1|182470.1|25
1722413320000|2024-07-31 08:08:40|182566.7|182476.7|182554.8|182464.8|182573.1|182483.1|182554.8|182464.8|26
1722413330000|2024-07-31 08:08:50|182542|182452|182620.6|182530.6|182620.6|182530.6|182534.4|182444.4|37
1722413340000|2024-07-31 08:09:00|182627|182537|182646.5|182556.5|182646.5|182556.5|182579.2|182489.2|35
1722413350000|2024-07-31 08:09:10|182638.5|182548.5|182602.4|182512.4|182646.5|182556.5|182602.4|182512.4|34
1722413360000|2024-07-31 08:09:20|182601.8|182511.8|182600.3|182510.3|182637.4|182547.4|182589.1|182499.1|36
1722413370000|2024-07-31 08:09:30|182600.7|182510.7|182570.2|182480.2|182603.5|182513.5|182570.2|182480.2|27
1722413380000|2024-07-31 08:09:40|182570.4|182480.4|182557.5|182467.5|182577.2|182487.2|182551.8|182461.8|29
1722413390000|2024-07-31 08:09:50|182557.6|182467.6|182529.5|182439.5|182557.6|182467.6|182529.5|182439.5|27
1722413400000|2024-07-31 08:10:00|182529.3|182439.3|182538.1|182448.1|182538.6|182448.6|182525.8|182435.8|30
1722413410000|2024-07-31 08:10:10|182542.4|182452.4|182563.8|182473.8|182563.8|182473.8|182538.4|182448.4|26
1722413420000|2024-07-31 08:10:20|182563.6|182473.6|182590.5|182500.5|182597.9|182507.9|182561.1|182471.1|21
1722413430000|2024-07-31 08:10:30|182591.5|182501.5|182554.4|182464.4|182596.1|182506.1|182531.4|182441.4|22
1722413440000|2024-07-31 08:10:40|182553.5|182463.5|182598.8|182508.8|182598.8|182508.8|182553.5|182463.5|21
1722413450000|2024-07-31 08:10:50|182598.2|182508.2|182664.1|182574.1|182671.1|182581.1|182594.3|182504.3|27
1722413460000|2024-07-31 08:11:00|182675.9|182585.9|182678.3|182588.3|182678.3|182588.3|182672.2|182582.2|29
1722413470000|2024-07-31 08:11:10|182682.2|182592.2|182678.4|182588.4|182685.4|182595.4|182675.4|182585.4|28
1722413480000|2024-07-31 08:11:20|182677.4|182587.4|182699.1|182609.1|182703|182613|182662.9|182572.9|32
1722413490000|2024-07-31 08:11:30|182700.6|182610.6|182700.3|182610.3|182704.4|182614.4|182697.3|182607.3|30
1722413500000|2024-07-31 08:11:40|182702.2|182612.2|182706.7|182616.7|182709.7|182619.7|182702.1|182612.1|22
1722413510000|2024-07-31 08:11:50|182705.7|182615.7|182719.9|182629.9|182738.4|182648.4|182701.3|182611.3|29
1722413520000|2024-07-31 08:12:00|182720.6|182630.6|182677.6|182587.6|182746.6|182656.6|182674.1|182584.1|23
1722413530000|2024-07-31 08:12:10|182676.5|182586.5|182679|182589|182680.2|182590.2|182674.8|182584.8|21
1722413540000|2024-07-31 08:12:20|182674.4|182584.4|182624.1|182534.1|182680.1|182590.1|182621.7|182531.7|25
1722413550000|2024-07-31 08:12:30|182624.3|182534.3|182642.8|182552.8|182642.8|182552.8|182624.3|182534.3|19
1722413560000|2024-07-31 08:12:40|182644.3|182554.3|182644.7|182554.7|182646.4|182556.4|182641.2|182551.2|25
1722413570000|2024-07-31 08:12:50|182645.5|182555.5|182692.5|182602.5|182703.1|182613.1|182645.5|182555.5|27
1722413580000|2024-07-31 08:13:00|182695.9|182605.9|182666|182576|182696.4|182606.4|182666|182576|30
1722413590000|2024-07-31 08:13:10|182666.1|182576.1|182672.8|182582.8|182674.5|182584.5|182666.1|182576.1|28
1722413600000|2024-07-31 08:13:20|182673.1|182583.1|182640.5|182550.5|182691.9|182601.9|182638.3|182548.3|32
1722413610000|2024-07-31 08:13:30|182640.6|182550.6|182473.1|182383.1|182644.6|182554.6|182440.5|182350.5|33
1722413620000|2024-07-31 08:13:40|182474.1|182384.1|182468.9|182378.9|182484|182394|182450.2|182360.2|38
1722413630000|2024-07-31 08:13:50|182468.4|182378.4|182475.6|182385.6|182479|182389|182461.4|182371.4|34
1722413640000|2024-07-31 08:14:00|182481.2|182391.2|182485.2|182395.2|182487.7|182397.7|182468.9|182378.9|31
1722413650000|2024-07-31 08:14:10|182483.1|182393.1|182506.5|182416.5|182509.2|182419.2|182479.4|182389.4|24
1722413660000|2024-07-31 08:14:20|182504.5|182414.5|182511.4|182421.4|182518.5|182428.5|182504.2|182414.2|22
1722413670000|2024-07-31 08:14:30|182510.1|182420.1|182700.3|182570.3|182700.3|182570.3|182510.1|182420.1|25
1722413680000|2024-07-31 08:14:40|182699.6|182569.6|182696.5|182566.5|182702.8|182572.8|182696.5|182566.5|22
1722413690000|2024-07-31 08:14:50|182696.1|182566.1|182716.7|182586.7|182721.4|182591.4|182696.1|182566.1|22
1722413700000|2024-07-31 08:15:00|182716.2|182586.2|182721.7|182591.7|182724.3|182594.3|182708.5|182578.5|33
1722413710000|2024-07-31 08:15:10|182720.7|182590.7|182727.7|182597.7|182731.2|182601.2|182719.9|182589.9|27
1722413720000|2024-07-31 08:15:20|182727.8|182597.8|182732.3|182602.3|182734.4|182604.4|182725.1|182595.1|31
1722413730000|2024-07-31 08:15:30|182733.7|182603.7|182735.9|182605.9|182766.8|182636.8|182733.7|182603.7|32
1722413740000|2024-07-31 08:15:40|182702.5|182572.5|182740|182650|182768.7|182657.1|182702.5|182572.5|23
1722413750000|2024-07-31 08:15:50|182739.9|182649.9|182622.6|182532.6|182754.3|182664.3|182605.9|182487.4|30
1722413760000|2024-07-31 08:16:00|182612.5|182522.5|182626.4|182536.4|182628.1|182538.1|182603|182513|29
1722413770000|2024-07-31 08:16:10|182638.8|182548.8|182637.2|182547.2|182640.4|182550.4|182623|182533|30
1722413780000|2024-07-31 08:16:20|182639.1|182549.1|182630.6|182540.6|182639.1|182549.1|182627.2|182537.2|16
1722413790000|2024-07-31 08:16:30|182632.2|182542.2|182712.1|182622.1|182748.6|182658.6|182632.2|182542.2|24
1722413800000|2024-07-31 08:16:40|182712.9|182622.9|182704.9|182614.9|182712.9|182622.9|182699.5|182609.5|22
1722413810000|2024-07-31 08:16:50|182703.1|182613.1|182714.5|182624.5|182715.5|182625.5|182640.3|182550.3|30
1722413820000|2024-07-31 08:17:00|182714.4|182624.4|182701.2|182611.2|182735.8|182645.8|182700.4|182610.4|34
1722413830000|2024-07-31 08:17:10|182701.4|182611.4|182698.1|182608.1|182710.6|182620.6|182698|182608|33
1722413840000|2024-07-31 08:17:20|182696.4|182606.4|182656.7|182566.7|182706.5|182616.5|182653.1|182563.1|23
1722413850000|2024-07-31 08:17:30|182711.9|182621.9|182711.8|182621.8|182713.8|182623.8|182691.2|182601.2|23
1722413860000|2024-07-31 08:17:40|182710.6|182620.6|182699.6|182609.6|182712|182622|182699.6|182609.6|26
1722413870000|2024-07-31 08:17:50|182696.7|182606.7|182634.8|182544.8|182700.5|182610.5|182601.9|182511.9|32
1722413880000|2024-07-31 08:18:00|182637.6|182547.6|182702.7|182612.7|182702.7|182612.7|182626.6|182536.6|36
1722413890000|2024-07-31 08:18:10|182702.9|182612.9|182698.9|182608.9|182703.5|182613.5|182698|182608|22
1722413900000|2024-07-31 08:18:20|182697.2|182607.2|182662.9|182572.9|182697.2|182607.2|182662.4|182572.4|26
1722413910000|2024-07-31 08:18:30|182662.8|182572.8|182687.3|182597.3|182688.2|182598.2|182662.8|182572.8|27
1722413920000|2024-07-31 08:18:40|182687.4|182597.4|182695.6|182605.6|182706.8|182616.8|182687.4|182597.4|22
1722413930000|2024-07-31 08:18:50|182697|182607|182671.8|182581.8|182697|182607|182671.3|182581.3|23
1722413940000|2024-07-31 08:19:00|182670.7|182580.7|182637.9|182547.9|182670.7|182580.7|182636|182546|29
1722413950000|2024-07-31 08:19:10|182638|182548|182615.4|182525.4|182638.9|182548.9|182614.6|182524.6|32
1722413960000|2024-07-31 08:19:20|182615.6|182525.6|182662.5|182572.5|182678|182588|182615.6|182525.6|24
1722413970000|2024-07-31 08:19:30|182673.6|182583.6|182630.4|182540.4|182675|182585|182619|182529|28
1722413980000|2024-07-31 08:19:40|182631.6|182541.6|182645|182555|182645|182555|182628.7|182538.7|30
1722413990000|2024-07-31 08:19:50|182646.5|182556.5|182623.3|182533.3|182646.5|182556.5|182623.3|182533.3|25
1722414000000|2024-07-31 08:20:00|182627.6|182537.6|182629.8|182539.8|182631|182541|182622.2|182532.2|23
1722414010000|2024-07-31 08:20:10|182627.2|182537.2|182642.3|182552.3|182644|182554|182607.9|182517.9|17
1722414020000|2024-07-31 08:20:20|182644.9|182554.9|182641|182551|182644.9|182554.9|182639|182549|18
1722414030000|2024-07-31 08:20:30|182640.7|182550.7|182642.9|182552.9|182644.7|182554.7|182640.7|182550.7|11
1722414040000|2024-07-31 08:20:40|182639.5|182549.5|182644.4|182554.4|182644.4|182554.4|182639.5|182549.5|9
1722414050000|2024-07-31 08:20:50|182642.7|182552.7|182613.1|182523.1|182644.3|182554.3|182613.1|182523.1|16
1722414060000|2024-07-31 08:21:00|182613.2|182523.2|182645.2|182555.2|182645.2|182555.2|182610|182520|23
1722414070000|2024-07-31 08:21:10|182645.1|182555.1|182628.9|182538.9|182645.1|182555.1|182624.5|182534.5|19
1722414080000|2024-07-31 08:21:20|182626.4|182536.4|182631.6|182541.6|182631.7|182541.7|182626.4|182536.4|14
1722414090000|2024-07-31 08:21:30|182632.2|182542.2|182630.6|182540.6|182635.6|182545.6|182616.2|182526.2|21
1722414100000|2024-07-31 08:21:40|182631.2|182541.2|182632.5|182542.5|182639.4|182549.4|182631|182541|15
1722414110000|2024-07-31 08:21:50|182632.1|182542.1|182620.1|182530.1|182640.5|182550.5|182620.1|182530.1|19
1722414120000|2024-07-31 08:22:00|182619.4|182529.4|182621.8|182531.8|182621.8|182531.8|182616.1|182526.1|19
1722414130000|2024-07-31 08:22:10|182621.9|182531.9|182634.8|182544.8|182635.6|182545.6|182621.9|182531.9|14
1722414140000|2024-07-31 08:22:20|182635.6|182545.6|182634|182544|182636.2|182546.2|182634|182544|11
1722414150000|2024-07-31 08:22:30|182633.9|182543.9|182632.2|182542.2|182633.9|182543.9|182631.4|182541.4|13
1722414160000|2024-07-31 08:22:40|182633.1|182543.1|182634|182544|182637|182547|182629.8|182539.8|12
1722414170000|2024-07-31 08:22:50|182633.7|182543.7|182638.5|182548.5|182647.3|182557.3|182633.1|182543.1|18
1722414180000|2024-07-31 08:23:00|182638.3|182548.3|182638.6|182548.6|182650.3|182560.3|182637.9|182547.9|17
1722414190000|2024-07-31 08:23:10|182640.2|182550.2|182634.7|182544.7|182641.7|182551.7|182634.7|182544.7|11
1722414200000|2024-07-31 08:23:20|182633.6|182543.6|182624.9|182534.9|182633.6|182543.6|182621.6|182531.6|14
1722414210000|2024-07-31 08:23:30|182625.7|182535.7|182624.8|182534.8|182630|182540|182622.8|182532.8|22
1722414220000|2024-07-31 08:23:40|182625.8|182535.8|182631.7|182541.7|182631.9|182541.9|182580.2|182490.2|25
1722414230000|2024-07-31 08:23:50|182632.3|182542.3|182631.6|182541.6|182632.3|182542.3|182628.8|182538.8|24
1722414240000|2024-07-31 08:24:00|182631.4|182541.4|182631.3|182541.3|182631.4|182541.4|182630.5|182540.5|4
1722414250000|2024-07-31 08:24:10|182630.5|182540.5|182642.1|182552.1|182644.1|182554.1|182630.5|182540.5|18
1722414260000|2024-07-31 08:24:20|182642|182552|182645.7|182555.7|182646.1|182556.1|182641.9|182551.9|13
1722414270000|2024-07-31 08:24:30|182642.9|182552.9|182667.3|182577.3|182687|182597|182642.9|182552.9|27
1722414280000|2024-07-31 08:24:40|182668|182578|182665.1|182575.1|182668|182578|182662|182572|18
1722414290000|2024-07-31 08:24:50|182662.7|182572.7|182663.1|182573.1|182664.3|182574.3|182662.7|182572.7|11
1722414300000|2024-07-31 08:25:00|182659.6|182569.6|182668.2|182578.2|182670.6|182580.6|182659.3|182569.3|18
1722414310000|2024-07-31 08:25:10|182667.5|182577.5|182666|182576|182668.9|182578.9|182662.3|182572.3|23
1722414320000|2024-07-31 08:25:20|182665.9|182575.9|182678.5|182548.5|182681|182575.9|182656.4|182548.5|17
1722414330000|2024-07-31 08:25:30|182679.2|182549.2|182670.3|182540.3|182679.2|182549.2|182665.8|182535.8|12
1722414340000|2024-07-31 08:25:40|182671.3|182541.3|182651.3|182521.3|182673.9|182543.9|182646.1|182516.1|25
1722414350000|2024-07-31 08:25:50|182650|182520|182681.7|182551.7|182681.7|182551.7|182637.1|182507.1|20
1722414360000|2024-07-31 08:26:00|182682.7|182552.7|182667.7|182577.7|182686.9|182577.7|182662.9|182546.7|25
1722414370000|2024-07-31 08:26:10|182663.4|182573.4|182664.5|182574.5|182666.9|182576.9|182663.4|182573.4|18
1722414380000|2024-07-31 08:26:20|182660.5|182570.5|182601.2|182511.2|182661.4|182571.4|182574.4|182484.4|30
1722414390000|2024-07-31 08:26:30|182599.9|182509.9|182590.8|182500.8|182599.9|182509.9|182582.3|182492.3|28
1722414400000|2024-07-31 08:26:40|182589.3|182499.3|182583.8|182493.8|182604.9|182514.9|182583.8|182493.8|19
1722414410000|2024-07-31 08:26:50|182575.8|182485.8|182657.8|182567.8|182660.1|182570.1|182560.2|182470.2|29
1722414420000|2024-07-31 08:27:00|182657.5|182567.5|182688|182598|182702.7|182612.7|182653|182563|27
1722414430000|2024-07-31 08:27:10|182691.2|182601.2|182678.7|182588.7|182691.2|182601.2|182664.6|182574.6|22
1722414440000|2024-07-31 08:27:20|182677.7|182587.7|182676.1|182586.1|182690.6|182600.6|182670.6|182580.6|29
1722414450000|2024-07-31 08:27:30|182680.3|182590.3|182695.1|182605.1|182702.5|182612.5|182667.5|182577.5|17
1722414460000|2024-07-31 08:27:40|182692.9|182602.9|182695.6|182605.6|182698.7|182608.7|182692.9|182602.9|11
1722414470000|2024-07-31 08:27:50|182695.4|182605.4|182694.4|182604.4|182695.4|182605.4|182691.8|182601.8|11
1722414480000|2024-07-31 08:28:00|182690.7|182600.7|182687.9|182597.9|182690.7|182600.7|182678.9|182588.9|16
1722414490000|2024-07-31 08:28:10|182687.5|182597.5|182698.3|182608.3|182698.8|182608.8|182681.6|182591.6|19
1722414500000|2024-07-31 08:28:20|182690|182600|182696.4|182606.4|182696.4|182606.4|182690|182600|9
1722414510000|2024-07-31 08:28:30|182691.4|182601.4|182690.7|182600.7|182693.3|182603.3|182690.7|182600.7|10
1722414520000|2024-07-31 08:28:40|182692.9|182602.9|182686.6|182596.6|182692.9|182602.9|182685.9|182595.9|17
1722414530000|2024-07-31 08:28:50|182679.6|182589.6|182697.3|182607.3|182702.6|182612.6|182666.9|182576.9|24
1722414540000|2024-07-31 08:29:00|182696.6|182606.6|182697.5|182607.5|182701.2|182611.2|182691.9|182601.9|10
1722414550000|2024-07-31 08:29:10|182698.1|182608.1|182691.6|182601.6|182698.1|182608.1|182681.6|182591.6|15
1722414560000|2024-07-31 08:29:20|182691.9|182601.9|182695.7|182605.7|182697.2|182607.2|182691.9|182601.9|13
1722414570000|2024-07-31 08:29:30|182695.5|182605.5|182672.7|182582.7|182695.6|182605.6|182672.7|182582.7|12
1722414580000|2024-07-31 08:29:40|182672.5|182582.5|182682.7|182592.7|182684.5|182594.5|182663.4|182573.4|22
1722414590000|2024-07-31 08:29:50|182684.6|182594.6|182694.1|182604.1|182695.5|182605.5|182681.9|182591.9|19
1722414600000|2024-07-31 08:30:00|182695|182605|182698.5|182608.5|182700.6|182610.6|182691.4|182601.4|18
1722414610000|2024-07-31 08:30:10|182698.1|182608.1|182699.9|182609.9|182699.9|182609.9|182696.3|182606.3|20
1722414620000|2024-07-31 08:30:20|182700.6|182610.6|182701.4|182611.4|182703.6|182613.6|182699.8|182609.8|19
1722414630000|2024-07-31 08:30:30|182699.7|182609.7|182699.2|182609.2|182702.8|182612.8|182699.2|182609.2|6
1722414640000|2024-07-31 08:30:40|182696.1|182606.1|182749.7|182659.7|182755|182665|182696.1|182606.1|16
1722414650000|2024-07-31 08:30:50|182755.2|182665.2|182779.6|182689.6|182781.8|182691.8|182748.9|182658.9|25
1722414660000|2024-07-31 08:31:00|182777.9|182687.9|182766.8|182676.8|182781.2|182691.2|182766.8|182676.8|15
1722414670000|2024-07-31 08:31:10|182767.3|182677.3|182769|182679|182769.8|182679.8|182766.3|182676.3|22
1722414680000|2024-07-31 08:31:20|182770.1|182680.1|182769|182679|182770.1|182680.1|182763.9|182673.9|6
1722414690000|2024-07-31 08:31:30|182767.5|182677.5|182741.4|182651.4|182769.6|182679.6|182739.3|182649.3|18
1722414700000|2024-07-31 08:31:40|182719.9|182629.9|182731.2|182641.2|182739.5|182649.5|182719.9|182629.9|17
1722414710000|2024-07-31 08:31:50|182729.5|182639.5|182717.4|182627.4|182732.5|182642.5|182717.4|182627.4|14
1722414720000|2024-07-31 08:32:00|182715.5|182625.5|182732.5|182642.5|182732.5|182642.5|182714.1|182624.1|12
1722414730000|2024-07-31 08:32:10|182733.4|182643.4|182733.2|182643.2|182733.4|182643.4|182733.2|182643.2|2
1722414740000|2024-07-31 08:32:20|182733.4|182643.4|182742.7|182652.7|182745.3|182655.3|182733.4|182643.4|13
1722414750000|2024-07-31 08:32:30|182741|182651|182745.4|182655.4|182749.1|182659.1|182740.9|182650.9|13
1722414760000|2024-07-31 08:32:40|182745.3|182655.3|182745.9|182655.9|182746|182656|182745.3|182655.3|3
1722414770000|2024-07-31 08:32:50|182747.3|182657.3|182745.2|182655.2|182747.3|182657.3|182744.1|182654.1|11
1722414780000|2024-07-31 08:33:00|182744.8|182654.8|182745.9|182655.9|182745.9|182655.9|182744.5|182654.5|7
1722414790000|2024-07-31 08:33:10|182745.5|182655.5|182745.4|182655.4|182745.5|182655.5|182743.8|182653.8|12
1722414800000|2024-07-31 08:33:20|182746.2|182656.2|182744.5|182654.5|182746.2|182656.2|182744.5|182654.5|6
1722414810000|2024-07-31 08:33:30|182744.3|182654.3|182747.7|182657.7|182747.7|182657.7|182744|182654|7
1722414820000|2024-07-31 08:33:40|182747.5|182657.5|182746.4|182656.4|182747.5|182657.5|182745.5|182655.5|4
1722414830000|2024-07-31 08:33:50|182746.1|182656.1|182743.6|182653.6|182746.1|182656.1|182743.6|182653.6|5
1722414840000|2024-07-31 08:34:00|182744.8|182654.8|182734.7|182644.7|182750.4|182660.4|182732.7|182642.7|14
1722414850000|2024-07-31 08:34:10|182736.2|182646.2|182745|182655|182747.4|182657.4|182736.2|182646.2|15
1722414860000|2024-07-31 08:34:20|182745.1|182655.1|182747.2|182657.2|182747.3|182657.3|182745|182655|16
1722414870000|2024-07-31 08:34:30|182744.6|182654.6|182765|182675|182811.5|182721.5|182743.8|182653.8|17
1722414880000|2024-07-31 08:34:40|182766.4|182676.4|182766.2|182676.2|182766.4|182676.4|182766.2|182676.2|2
1722414890000|2024-07-31 08:34:50|182766.4|182676.4|182780.7|182690.7|182781.8|182691.8|182759.8|182669.8|24
1722414900000|2024-07-31 08:35:00|182778.4|182688.4|182776.5|182686.5|182783.2|182693.2|182773.4|182683.4|26
1722414910000|2024-07-31 08:35:10|182776.4|182686.4|182771|182681|182776.4|182686.4|182766.9|182676.9|26
1722414920000|2024-07-31 08:35:20|182768.3|182678.3|182757.6|182667.6|182768.3|182678.3|182751.7|182661.7|22
1722414930000|2024-07-31 08:35:30|182757|182667|182766.1|182676.1|182767.9|182677.9|182757|182667|12
1722414940000|2024-07-31 08:35:40|182765.9|182675.9|182769.3|182679.3|182774.2|182684.2|182765.9|182675.9|10
1722414950000|2024-07-31 08:35:50|182765.9|182675.9|182762.1|182672.1|182765.9|182675.9|182762.1|182672.1|6
1722414960000|2024-07-31 08:36:00|182756.2|182666.2|182744.1|182654.1|182756.2|182666.2|182741.9|182651.9|15
1722414970000|2024-07-31 08:36:10|182742.5|182652.5|182726.7|182636.7|182742.5|182652.5|182722.4|182632.4|13
1722414980000|2024-07-31 08:36:20|182726.8|182636.8|182724.9|182634.9|182726.8|182636.8|182724.6|182634.6|10
1722414990000|2024-07-31 08:36:30|182722.3|182632.3|182724.5|182634.5|182725.2|182635.2|182721.2|182631.2|11
1722415000000|2024-07-31 08:36:40|182724.6|182634.6|182729.9|182639.9|182729.9|182639.9|182724.6|182634.6|10
1722415010000|2024-07-31 08:36:50|182730.7|182640.7|182754|182664|182754.1|182664.1|182711.8|182621.8|21
1722415020000|2024-07-31 08:37:00|182756.1|182666.1|182765.6|182675.6|182783.1|182693.1|182756.1|182666.1|17
1722415030000|2024-07-31 08:37:10|182767.6|182677.6|182770.4|182680.4|182772.5|182682.5|182765.6|182675.6|15
1722415040000|2024-07-31 08:37:20|182767.7|182677.7|182768.1|182678.1|182770.1|182680.1|182766.4|182676.4|13
1722415050000|2024-07-31 08:37:30|182770|182680|182761.9|182671.9|182772.3|182682.3|182761.9|182671.9|7
1722415060000|2024-07-31 08:37:40|182765|182675|182783.6|182693.6|182785.2|182695.2|182764|182674|15
1722415070000|2024-07-31 08:37:50|182783.5|182693.5|182783.4|182693.4|182784.4|182694.4|182782.9|182692.9|12
1722415080000|2024-07-31 08:38:00|182780.1|182690.1|182786.9|182696.9|182789.6|182699.6|182778|182688|16
1722415090000|2024-07-31 08:38:10|182786.7|182696.7|182780|182690|182786.7|182696.7|182774.8|182684.8|14
1722415100000|2024-07-31 08:38:20|182779.8|182689.8|182772.8|182682.8|182779.8|182689.8|182768.6|182678.6|10
1722415110000|2024-07-31 08:38:30|182772.7|182682.7|182768.8|182678.8|182772.7|182682.7|182762.8|182672.8|15
1722415120000|2024-07-31 08:38:40|182768|182678|182751.5|182661.5|182768|182678|182751.5|182661.5|17
1722415130000|2024-07-31 08:38:50|182747.6|182657.6|182736.9|182646.9|182754.7|182664.7|182736.9|182646.9|12
1722415140000|2024-07-31 08:39:00|182735.7|182645.7|182755.8|182665.8|182756.2|182666.2|182735.7|182645.7|16
1722415150000|2024-07-31 08:39:10|182753.3|182663.3|182740|182650|182754.9|182664.9|182740|182650|15
1722415160000|2024-07-31 08:39:20|182738.5|182648.5|182740.9|182650.9|182740.9|182650.9|182732.9|182642.9|16
1722415170000|2024-07-31 08:39:30|182737.3|182647.3|182737.5|182647.5|182739.6|182649.6|182736.1|182646.1|7
1722415180000|2024-07-31 08:39:40|182736.4|182646.4|182728.5|182638.5|182736.9|182646.9|182728.4|182638.4|10
1722415190000|2024-07-31 08:39:50|182728.9|182638.9|182760.3|182670.3|182769.1|182679.1|182728.9|182638.9|18
1722415200000|2024-07-31 08:40:00|182760.2|182670.2|182739.8|182649.8|182760.2|182670.2|182738.3|182648.3|13
1722415210000|2024-07-31 08:40:10|182738.9|182648.9|182738.8|182648.8|182739.8|182649.8|182738.8|182648.8|6
1722415220000|2024-07-31 08:40:20|182737.9|182647.9|182731.3|182641.3|182738.2|182648.2|182724.5|182634.5|21
1722415230000|2024-07-31 08:40:30|182731|182641|182740.9|182650.9|182740.9|182650.9|182731|182641|12
1722415240000|2024-07-31 08:40:40|182740.5|182650.5|182727.8|182637.8|182740.9|182650.9|182727.8|182637.8|20
1722415250000|2024-07-31 08:40:50|182731.2|182641.2|182735.5|182645.5|182742|182652|182731.2|182641.2|20
1722415260000|2024-07-31 08:41:00|182735.7|182645.7|182721.3|182631.3|182735.7|182645.7|182721.3|182631.3|22
1722415270000|2024-07-31 08:41:10|182721.4|182631.4|182720.4|182630.4|182726.1|182636.1|182717.5|182627.5|15
1722415280000|2024-07-31 08:41:20|182717.1|182627.1|182717.4|182627.4|182717.5|182627.5|182713.2|182623.2|16
1722415290000|2024-07-31 08:41:30|182717|182627|182714.1|182624.1|182717.1|182627.1|182713.9|182623.9|17
1722415300000|2024-07-31 08:41:40|182714.3|182624.3|182713.3|182623.3|182715.5|182625.5|182712.2|182622.2|6
1722415310000|2024-07-31 08:41:50|182713.6|182623.6|182643.3|182553.3|182713.7|182623.7|182634|182544|22
1722415320000|2024-07-31 08:42:00|182641.2|182551.2|182692.5|182602.5|182713|182623|182637.7|182547.7|33
1722415330000|2024-07-31 08:42:10|182692.2|182602.2|182683.8|182593.8|182693.6|182603.6|182683.8|182593.8|19
1722415340000|2024-07-31 08:42:20|182683.2|182593.2|182681|182591|182684.8|182594.8|182680.8|182590.8|18
1722415350000|2024-07-31 08:42:30|182680.1|182590.1|182680.3|182590.3|182680.3|182590.3|182679.3|182589.3|15
1722415360000|2024-07-31 08:42:40|182681.3|182591.3|182687.7|182597.7|182688.2|182598.2|182681.3|182591.3|12
1722415370000|2024-07-31 08:42:50|182686.4|182596.4|182698.2|182608.2|182704.3|182614.3|182685.5|182595.5|21
1722415380000|2024-07-31 08:43:00|182699.4|182609.4|182711.3|182621.3|182718|182628|182698.9|182608.9|10
1722415390000|2024-07-31 08:43:10|182711.4|182621.4|182710.8|182620.8|182711.6|182621.6|182710.1|182620.1|8
1722415400000|2024-07-31 08:43:20|182711.4|182621.4|182727.6|182637.6|182727.6|182637.6|182711.4|182621.4|9
1722415410000|2024-07-31 08:43:30|182743.6|182653.6|182774.5|182684.5|182783.7|182693.7|182743.6|182653.6|24
1722415420000|2024-07-31 08:43:40|182771.9|182681.9|182785.8|182695.8|182787|182697|182769.2|182679.2|19
1722415430000|2024-07-31 08:43:50|182783.7|182693.7|182778|182688|182786.6|182696.6|182777.6|182687.6|11
1722415440000|2024-07-31 08:44:00|182778.1|182688.1|182759|182669|182778.1|182688.1|182756.6|182666.6|21
1722415450000|2024-07-31 08:44:10|182759.1|182669.1|182773.1|182683.1|182773.1|182683.1|182732.3|182642.3|24
1722415460000|2024-07-31 08:44:20|182773.2|182683.2|182782.2|182692.2|182782.4|182692.4|182773.2|182683.2|16
1722415470000|2024-07-31 08:44:30|182783|182693|182783|182693|182783|182693|182782.3|182692.3|3
1722415480000|2024-07-31 08:44:40|182783.2|182693.2|182781.7|182691.7|182783.6|182693.6|182777.3|182687.3|17
1722415490000|2024-07-31 08:44:50|182781.6|182691.6|182781.4|182691.4|182782.3|182692.3|182781.1|182691.1|6
1722415500000|2024-07-31 08:45:00|182781.5|182691.5|182766.5|182676.5|182784.5|182694.5|182762.6|182672.6|20
1722415510000|2024-07-31 08:45:10|182762.3|182672.3|182760.6|182670.6|182762.8|182672.8|182749.9|182659.9|25
1722415520000|2024-07-31 08:45:20|182760.8|182670.8|182765.8|182675.8|182765.8|182675.8|182759.3|182669.3|23
1722415530000|2024-07-31 08:45:30|182765.3|182675.3|182769|182679|182772.7|182682.7|182763.8|182673.8|28
1722415540000|2024-07-31 08:45:40|182767.1|182677.1|182765.6|182675.6|182767.9|182677.9|182765.6|182675.6|11
1722415550000|2024-07-31 08:45:50|182765.1|182675.1|182756.9|182666.9|182765.1|182675.1|182756.9|182666.9|12
1722415560000|2024-07-31 08:46:00|182744.1|182654.1|182755.3|182665.3|182757.6|182667.6|182744.1|182654.1|24
1722415570000|2024-07-31 08:46:10|182750.8|182660.8|182750.5|182660.5|182784.5|182694.5|182745.1|182655.1|24
1722415580000|2024-07-31 08:46:20|182756.1|182666.1|182768.1|182678.1|182768.2|182678.2|182754.3|182664.3|21
1722415590000|2024-07-31 08:46:30|182768.4|182678.4|182785.7|182695.7|182785.8|182695.8|182768.4|182678.4|22
1722415600000|2024-07-31 08:46:40|182783.3|182693.3|182787.1|182697.1|182788|182698|182783|182693|18
1722415610000|2024-07-31 08:46:50|182780.2|182690.2|182774.9|182684.9|182780.7|182690.7|182774.9|182684.9|8
1722415620000|2024-07-31 08:47:00|182773.1|182683.1|182717.4|182627.4|182773.1|182683.1|182708.8|182618.8|16
1722415630000|2024-07-31 08:47:10|182715.5|182625.5|182717.8|182627.8|182721.9|182631.9|182715.5|182625.5|9
1722415640000|2024-07-31 08:47:20|182718.7|182628.7|182717|182627|182718.7|182628.7|182717|182627|3
1722415650000|2024-07-31 08:47:30|182715.9|182625.9|182665.9|182575.9|182715.9|182625.9|182654.8|182564.8|27
1722415660000|2024-07-31 08:47:40|182664.5|182574.5|182683.2|182593.2|182683.2|182593.2|182664.2|182574.2|27
1722415670000|2024-07-31 08:47:50|182682.4|182592.4|182697.2|182607.2|182704.4|182614.4|182678.2|182588.2|24
1722415680000|2024-07-31 08:48:00|182698.1|182608.1|182694.9|182604.9|182698.2|182608.2|182692|182602|17
1722415690000|2024-07-31 08:48:10|182696.8|182606.8|182694.8|182604.8|182699.8|182609.8|182694|182604|16
1722415700000|2024-07-31 08:48:20|182695.9|182605.9|182677|182587|182718.4|182628.4|182674.9|182584.9|22
1722415710000|2024-07-31 08:48:30|182677.1|182587.1|182678.4|182588.4|182678.5|182588.5|182674.9|182584.9|10
1722415720000|2024-07-31 08:48:40|182678.2|182588.2|182688.6|182598.6|182693.8|182603.8|182678.2|182588.2|19
1722415730000|2024-07-31 08:48:50|182690.6|182600.6|182690.2|182600.2|182692.9|182602.9|182690.2|182600.2|8
1722415740000|2024-07-31 08:49:00|182690.5|182600.5|182695.9|182605.9|182700.8|182610.8|182690.5|182600.5|14
1722415750000|2024-07-31 08:49:10|182694.4|182604.4|182696.5|182606.5|182697|182607|182693.5|182603.5|11
1722415760000|2024-07-31 08:49:20|182697.8|182607.8|182695.4|182605.4|182701.1|182611.1|182695.4|182605.4|20
1722415770000|2024-07-31 08:49:30|182694.2|182604.2|182693.9|182603.9|182694.6|182604.6|182690.3|182600.3|14
1722415780000|2024-07-31 08:49:40|182693.8|182603.8|182692.4|182602.4|182695.2|182605.2|182691.6|182601.6|19
1722415790000|2024-07-31 08:49:50|182694.3|182604.3|182657.7|182567.7|182696.2|182606.2|182657.3|182567.3|10
1722415800000|2024-07-31 08:50:00|182656.8|182566.8|182655.5|182565.5|182657.4|182567.4|182655.5|182565.5|8
1722415810000|2024-07-31 08:50:10|182655.6|182565.6|182656.5|182566.5|182656.5|182566.5|182654.5|182564.5|11
1722415820000|2024-07-31 08:50:20|182656.6|182566.6|182657.2|182567.2|182657.4|182567.4|182654.4|182564.4|18
1722415830000|2024-07-31 08:50:30|182657.3|182567.3|182659.9|182569.9|182660.4|182570.4|182657.3|182567.3|8
1722415840000|2024-07-31 08:50:40|182658.7|182568.7|182659.4|182569.4|182660.9|182570.9|182657.9|182567.9|10
1722415850000|2024-07-31 08:50:50|182659.8|182569.8|182652.1|182562.1|182661.4|182571.4|182651.5|182561.5|12
1722415860000|2024-07-31 08:51:00|182651.2|182561.2|182648.7|182558.7|182652.7|182562.7|182648.3|182558.3|12
1722415870000|2024-07-31 08:51:10|182649.3|182559.3|182650.8|182560.8|182650.9|182560.9|182649.3|182559.3|6
1722415880000|2024-07-31 08:51:20|182656|182566|182665.9|182575.9|182666.5|182576.5|182656|182566|15
1722415890000|2024-07-31 08:51:30|182665.8|182575.8|182649.7|182559.7|182665.8|182575.8|182649.7|182559.7|10
1722415900000|2024-07-31 08:51:40|182649.6|182559.6|182592.3|182502.3|182650.7|182560.7|182591.1|182501.1|15
1722415910000|2024-07-31 08:51:50|182592|182502|182592|182502|182596.4|182506.4|182574.4|182484.4|21
1722415920000|2024-07-31 08:52:00|182591.9|182501.9|182613.3|182523.3|182615.7|182525.7|182591.7|182501.7|14
1722415930000|2024-07-31 08:52:10|182609.5|182519.5|182613.3|182523.3|182619.2|182529.2|182609.5|182519.5|16
1722415940000|2024-07-31 08:52:20|182613.5|182523.5|182613.2|182523.2|182617.7|182527.7|182610.3|182520.3|17
1722415950000|2024-07-31 08:52:30|182609.1|182519.1|182612.4|182522.4|182615.2|182525.2|182608|182518|15
1722415960000|2024-07-31 08:52:40|182596.3|182506.3|182617.8|182527.8|182617.8|182527.8|182596.3|182506.3|14
1722415970000|2024-07-31 08:52:50|182617.7|182527.7|182608.5|182518.5|182620.6|182530.6|182608.5|182518.5|20
1722415980000|2024-07-31 08:53:00|182607.2|182517.2|182619.9|182529.9|182619.9|182529.9|182603.2|182513.2|22
1722415990000|2024-07-31 08:53:10|182619.8|182529.8|182630.5|182540.5|182656.5|182566.5|182619.8|182529.8|19
1722416000000|2024-07-31 08:53:20|182630.7|182540.7|182613.3|182523.3|182630.7|182540.7|182601.1|182511.1|19
1722416010000|2024-07-31 08:53:30|182612.1|182522.1|182614.8|182524.8|182615.8|182525.8|182611.9|182521.9|14
1722416020000|2024-07-31 08:53:40|182617.1|182527.1|182609.8|182519.8|182627.1|182537.1|182602.2|182512.2|14
1722416030000|2024-07-31 08:53:50|182610.9|182520.9|182605.9|182515.9|182610.9|182520.9|182605.7|182515.7|5
1722416040000|2024-07-31 08:54:00|182609.2|182519.2|182610|182520|182612.9|182522.9|182605.9|182515.9|19
1722416050000|2024-07-31 08:54:10|182607.8|182517.8|182608.4|182518.4|182611.1|182521.1|182607|182517|9
1722416060000|2024-07-31 08:54:20|182608.5|182518.5|182602.7|182512.7|182608.8|182518.8|182602.4|182512.4|11
1722416070000|2024-07-31 08:54:30|182600.8|182510.8|182567.1|182477.1|182603.3|182513.3|182567.1|182477.1|21
1722416080000|2024-07-31 08:54:40|182566.2|182476.2|182587.3|182497.3|182593.2|182503.2|182559.4|182469.4|19
1722416090000|2024-07-31 08:54:50|182587.4|182497.4|182583|182493|182587.5|182497.5|182583|182493|10
1722416100000|2024-07-31 08:55:00|182583.2|182493.2|182580.6|182490.6|182583.3|182493.3|182577.9|182487.9|15
1722416110000|2024-07-31 08:55:10|182574.5|182484.5|182558.8|182468.8|182577.1|182487.1|182557.5|182467.5|13
1722416120000|2024-07-31 08:55:20|182560.8|182470.8|182550.6|182460.6|182560.8|182470.8|182549.6|182459.6|14
1722416130000|2024-07-31 08:55:30|182551|182461|182532.5|182442.5|182553.4|182463.4|182532.5|182442.5|12
1722416140000|2024-07-31 08:55:40|182535.7|182445.7|182552.7|182462.7|182554.8|182464.8|182529.4|182439.4|17
1722416150000|2024-07-31 08:55:50|182551|182461|182550.5|182460.5|182576.4|182486.4|182550.5|182460.5|21
1722416160000|2024-07-31 08:56:00|182544|182454|182541.6|182451.6|182544|182454|182541.3|182451.3|6
1722416170000|2024-07-31 08:56:10|182541.4|182451.4|182524.3|182434.3|182541.4|182451.4|182524.3|182434.3|6
1722416180000|2024-07-31 08:56:20|182523.8|182433.8|182521.7|182431.7|182523.8|182433.8|182521.7|182431.7|6
1722416190000|2024-07-31 08:56:30|182521.2|182431.2|182520.1|182430.1|182523.3|182433.3|182519.7|182429.7|4
1722416200000|2024-07-31 08:56:40|182521.2|182431.2|182519.7|182429.7|182521.2|182431.2|182517.9|182427.9|9
1722416210000|2024-07-31 08:56:50|182520.3|182430.3|182518.7|182428.7|182520.3|182430.3|182516.4|182426.4|4
1722416220000|2024-07-31 08:57:00|182520.1|182430.1|182526.8|182436.8|182529.5|182439.5|182518.8|182428.8|10
1722416230000|2024-07-31 08:57:10|182524.1|182434.1|182556.2|182466.2|182556.2|182466.2|182524.1|182434.1|12
1722416240000|2024-07-31 08:57:20|182556.7|182466.7|182560.3|182470.3|182562.8|182472.8|182555.4|182465.4|12
1722416250000|2024-07-31 08:57:30|182560.7|182470.7|182567.2|182477.2|182567.5|182477.5|182560.7|182470.7|12
1722416260000|2024-07-31 08:57:40|182565.5|182475.5|182578.8|182488.8|182578.8|182488.8|182565.1|182475.1|17
1722416270000|2024-07-31 08:57:50|182577.8|182487.8|182581.5|182491.5|182582.8|182492.8|182575.6|182485.6|8
1722416280000|2024-07-31 08:58:00|182582.8|182492.8|182581.5|182491.5|182582.8|182492.8|182581.5|182491.5|6
1722416290000|2024-07-31 08:58:10|182575.3|182485.3|182572.7|182482.7|182575.3|182485.3|182572.7|182482.7|4
1722416300000|2024-07-31 08:58:20|182572.8|182482.8|182563.3|182473.3|182573.6|182483.6|182561.8|182471.8|8
1722416310000|2024-07-31 08:58:30|182561.8|182471.8|182563.2|182473.2|182569.5|182479.5|182560.2|182470.2|18
1722416320000|2024-07-31 08:58:40|182563.8|182473.8|182567.3|182477.3|182570.4|182480.4|182563.8|182473.8|8
1722416330000|2024-07-31 08:58:50|182567.4|182477.4|182569.2|182479.2|182571.1|182481.1|182567.3|182477.3|11
1722416340000|2024-07-31 08:59:00|182567.9|182477.9|182570.5|182480.5|182573.1|182483.1|182567.2|182477.2|13
1722416350000|2024-07-31 08:59:10|182571.1|182481.1|182575.2|182485.2|182575.7|182485.7|182571.1|182481.1|9
1722416360000|2024-07-31 08:59:20|182575.7|182485.7|182578.8|182488.8|182578.8|182488.8|182575.7|182485.7|6
1722416370000|2024-07-31 08:59:30|182578.7|182488.7|182606.8|182516.8|182606.8|182516.8|182578.6|182488.6|10
1722416380000|2024-07-31 08:59:40|182608.7|182518.7|182612.1|182522.1|182612.1|182522.1|182608.7|182518.7|3
1722416390000|2024-07-31 08:59:50|182609.8|182519.8|182621.4|182531.4|182621.4|182531.4|182609.8|182519.8|4
1722416400000|2024-07-31 09:00:00|182608.6|182518.6|182604.6|182514.6|182612.1|182522.1|182601.6|182511.6|14
1722416410000|2024-07-31 09:00:10|182601.8|182511.8|182586.8|182496.8|182601.8|182511.8|182586.3|182496.3|11
1722416420000|2024-07-31 09:00:20|182586.2|182496.2|182586.9|182496.9|182587|182497|182584.5|182494.5|8
1722416430000|2024-07-31 09:00:30|182587.2|182497.2|182588|182498|182591.4|182501.4|182587.2|182497.2|9
1722416440000|2024-07-31 09:00:40|182588.1|182498.1|182583.2|182493.2|182588.1|182498.1|182583.2|182493.2|6
1722416450000|2024-07-31 09:00:50|182583.7|182493.7|182589.2|182499.2|182592.7|182502.7|182583.1|182493.1|11
1722416460000|2024-07-31 09:01:00|182590.6|182500.6|182608.4|182518.4|182608.4|182518.4|182590.6|182500.6|5
1722416470000|2024-07-31 09:01:10|182606.8|182516.8|182605|182515|182606.8|182516.8|182605|182515|2
1722416480000|2024-07-31 09:01:20|182600.1|182510.1|182605|182515|182605|182515|182600.1|182510.1|2
1722416490000|2024-07-31 09:01:30|182599.2|182509.2|182590.7|182500.7|182599.2|182509.2|182590.7|182500.7|11
1722416500000|2024-07-31 09:01:40|182590.6|182500.6|182592.1|182502.1|182592.1|182502.1|182590.1|182500.1|11
1722416510000|2024-07-31 09:01:50|182593.6|182503.6|182593.3|182503.3|182593.6|182503.6|182592.9|182502.9|9
1722416520000|2024-07-31 09:02:00|182594.1|182504.1|182605.4|182515.4|182605.4|182515.4|182593.2|182503.2|10
1722416530000|2024-07-31 09:02:10|182606.6|182516.6|182594.9|182504.9|182606.6|182516.6|182592.4|182502.4|17
1722416540000|2024-07-31 09:02:20|182595.1|182505.1|182612|182522|182612|182522|182589.4|182499.4|12
1722416550000|2024-07-31 09:02:30|182610.4|182520.4|182630.2|182500.2|182630.3|182520.4|182596.9|182499.3|9
1722416560000|2024-07-31 09:02:40|182630.8|182500.8|182627.2|182497.2|182630.8|182500.8|182624.8|182494.8|16
1722416570000|2024-07-31 09:02:50|182626.2|182496.2|182625.5|182495.5|182628|182498|182621.5|182491.5|23
1722416580000|2024-07-31 09:03:00|182626.2|182496.2|182704.6|182614.6|182721.5|182615|182626.2|182496.2|23
1722416590000|2024-07-31 09:03:10|182698.4|182608.4|182698|182608|182700.2|182610.2|182697.1|182607.1|12
1722416600000|2024-07-31 09:03:20|182700.7|182610.7|182699.8|182609.8|182700.7|182610.7|182698.6|182608.6|8
1722416610000|2024-07-31 09:03:30|182699.4|182609.4|182739.6|182649.6|182739.7|182649.7|182699.2|182609.2|19
1722416620000|2024-07-31 09:03:40|182749|182659|182746.3|182656.3|182751|182661|182740.9|182650.9|18
1722416630000|2024-07-31 09:03:50|182747.7|182657.7|182747.7|182657.7|182757.4|182667.4|182746.8|182656.8|19
1722416640000|2024-07-31 09:04:00|182747.5|182657.5|182737.8|182647.8|182751.3|182661.3|182725.7|182635.7|24
1722416650000|2024-07-31 09:04:10|182734.6|182644.6|182728.9|182638.9|182734.6|182644.6|182728.9|182638.9|13
1722416660000|2024-07-31 09:04:20|182729|182639|182719.2|182629.2|182729|182639|182718.8|182628.8|14
1722416670000|2024-07-31 09:04:30|182718.4|182628.4|182713.7|182623.7|182720|182630|182713.7|182623.7|12
1722416680000|2024-07-31 09:04:40|182714.2|182624.2|182720.4|182630.4|182723.5|182633.5|182714.1|182624.1|17
1722416690000|2024-07-31 09:04:50|182720.2|182630.2|182722.1|182632.1|182722.2|182632.2|182718.3|182628.3|16
1722416700000|2024-07-31 09:05:00|182718.6|182628.6|182712|182622|182722.8|182632.8|182712|182622|25
1722416710000|2024-07-31 09:05:10|182713.7|182623.7|182723.8|182633.8|182736.6|182646.6|182712.8|182622.8|22
1722416720000|2024-07-31 09:05:20|182723.3|182633.3|182723.5|182633.5|182723.5|182633.5|182714.2|182624.2|19
1722416730000|2024-07-31 09:05:30|182726|182636|182721.5|182631.5|182727.3|182637.3|182721.5|182631.5|15
1722416740000|2024-07-31 09:05:40|182720.6|182630.6|182722.6|182632.6|182722.6|182632.6|182720.6|182630.6|11
1722416750000|2024-07-31 09:05:50|182721.7|182631.7|182716.8|182626.8|182722.7|182632.7|182715.8|182625.8|15
1722416760000|2024-07-31 09:06:00|182716.7|182626.7|182708.7|182618.7|182717|182627|182708.7|182618.7|13
1722416770000|2024-07-31 09:06:10|182706|182616|182685.3|182595.3|182706|182616|182682.9|182592.9|19
1722416780000|2024-07-31 09:06:20|182685.2|182595.2|182677.2|182587.2|182685.9|182595.9|182677.2|182587.2|12
1722416790000|2024-07-31 09:06:30|182678|182588|182689.6|182599.6|182696.8|182606.8|182676.9|182586.9|32
1722416800000|2024-07-31 09:06:40|182688.4|182598.4|182689.7|182599.7|182690.6|182600.6|182685.1|182595.1|19
1722416810000|2024-07-31 09:06:50|182690.7|182600.7|182689.3|182599.3|182698.9|182608.9|182689.2|182599.2|14
1722416820000|2024-07-31 09:07:00|182688.2|182598.2|182678.1|182588.1|182691.2|182601.2|182676.7|182586.7|25
1722416830000|2024-07-31 09:07:10|182677.6|182587.6|182678|182588|182682.1|182592.1|182677.6|182587.6|11
1722416840000|2024-07-31 09:07:20|182677.9|182587.9|182672.8|182582.8|182677.9|182587.9|182672.5|182582.5|10
1722416850000|2024-07-31 09:07:30|182674|182584|182677|182587|182680.9|182590.9|182674|182584|7
1722416860000|2024-07-31 09:07:40|182676.2|182586.2|182672.4|182582.4|182685.8|182595.8|182672.4|182582.4|8
1722416870000|2024-07-31 09:07:50|182674.3|182584.3|182662.7|182572.7|182674.3|182584.3|182662.7|182572.7|11
1722416880000|2024-07-31 09:08:00|182662.8|182572.8|182679.5|182589.5|182685.3|182595.3|182662.8|182572.8|18
1722416890000|2024-07-31 09:08:10|182677.7|182587.7|182670.4|182580.4|182677.7|182587.7|182666.8|182576.8|21
1722416900000|2024-07-31 09:08:20|182670.5|182580.5|182670.4|182580.4|182670.5|182580.5|182666.7|182576.7|8
1722416910000|2024-07-31 09:08:30|182670.9|182580.9|182660.8|182570.8|182673.1|182583.1|182660.8|182570.8|12
1722416920000|2024-07-31 09:08:40|182659.9|182569.9|182622.1|182532.1|182659.9|182569.9|182618.5|182528.5|14
1722416930000|2024-07-31 09:08:50|182620.7|182530.7|182618|182528|182620.7|182530.7|182614.7|182524.7|7
1722416940000|2024-07-31 09:09:00|182614.7|182524.7|182613.5|182523.5|182618.2|182528.2|182611.6|182521.6|12
1722416950000|2024-07-31 09:09:10|182612.6|182522.6|182607.4|182517.4|182612.6|182522.6|182604.1|182514.1|21
1722416960000|2024-07-31 09:09:20|182606.3|182516.3|182613.9|182523.9|182613.9|182523.9|182604.4|182514.4|18
1722416970000|2024-07-31 09:09:30|182609.8|182519.8|182620.3|182530.3|182623.2|182533.2|182597.1|182507.1|18
1722416980000|2024-07-31 09:09:40|182618.7|182528.7|182620.1|182530.1|182625.7|182535.7|182618.7|182528.7|18
1722416990000|2024-07-31 09:09:50|182620.2|182530.2|182624.1|182534.1|182625.2|182535.2|182620.2|182530.2|13
1722417000000|2024-07-31 09:10:00|182624.2|182534.2|182620|182530|182625.9|182535.9|182616.5|182526.5|12
1722417010000|2024-07-31 09:10:10|182605|182515|182612.9|182522.9|182617.9|182527.9|182605|182515|15
1722417020000|2024-07-31 09:10:20|182609.1|182519.1|182609|182519|182610.2|182520.2|182608.9|182518.9|8
1722417030000|2024-07-31 09:10:30|182608.1|182518.1|182606.5|182516.5|182608.1|182518.1|182605.5|182515.5|6
1722417040000|2024-07-31 09:10:40|182606.2|182516.2|182595|182505|182606.3|182516.3|182585.9|182495.9|29
1722417050000|2024-07-31 09:10:50|182595.3|182505.3|182595|182505|182597|182507|182595|182505|5
1722417060000|2024-07-31 09:11:00|182596.7|182506.7|182594.6|182504.6|182597.8|182507.8|182592.2|182502.2|15
1722417070000|2024-07-31 09:11:10|182596.8|182506.8|182607.9|182517.9|182615.6|182525.6|182596.8|182506.8|15
1722417080000|2024-07-31 09:11:20|182610.7|182520.7|182625.8|182535.8|182625.8|182535.8|182608.1|182518.1|17
1722417090000|2024-07-31 09:11:30|182640.9|182550.9|182647.1|182557.1|182656.7|182566.7|182640.9|182550.9|16
1722417100000|2024-07-31 09:11:40|182646.5|182556.5|182633.4|182543.4|182646.5|182556.5|182626.5|182536.5|15
1722417110000|2024-07-31 09:11:50|182632.9|182542.9|182630.5|182540.5|182635.6|182545.6|182626.4|182536.4|18
1722417120000|2024-07-31 09:12:00|182632.9|182542.9|182624.4|182534.4|182632.9|182542.9|182624.4|182534.4|16
1722417130000|2024-07-31 09:12:10|182630.8|182540.8|182631.2|182541.2|182635.2|182545.2|182624.4|182534.4|10
1722417140000|2024-07-31 09:12:20|182636|182546|182663.4|182573.4|182663.4|182573.4|182626.2|182536.2|18
1722417150000|2024-07-31 09:12:30|182654.6|182564.6|182657|182567|182663.4|182573.4|182652.4|182562.4|18
1722417160000|2024-07-31 09:12:40|182659.1|182569.1|182630.2|182540.2|182659.1|182569.1|182628.7|182538.7|16
1722417170000|2024-07-31 09:12:50|182630.4|182540.4|182622|182532|182630.5|182540.5|182622|182532|12
1722417180000|2024-07-31 09:13:00|182625.2|182535.2|182622.9|182532.9|182629.5|182539.5|182621.4|182531.4|15
1722417190000|2024-07-31 09:13:10|182624.9|182534.9|182620.1|182530.1|182624.9|182534.9|182620.1|182530.1|4
1722417200000|2024-07-31 09:13:20|182628.7|182538.7|182622.1|182532.1|182628.7|182538.7|182622|182532|8
1722417210000|2024-07-31 09:13:30|182621.8|182531.8|182619.7|182529.7|182626.6|182536.6|182619.7|182529.7|12
1722417220000|2024-07-31 09:13:40|182615|182525|182590.1|182500.1|182618.2|182528.2|182590.1|182500.1|17
1722417230000|2024-07-31 09:13:50|182590|182500|182574.6|182484.6|182593.1|182503.1|182574.1|182484.1|15
1722417240000|2024-07-31 09:14:00|182574.7|182484.7|182572.3|182482.3|182575.9|182485.9|182571.1|182481.1|5
1722417250000|2024-07-31 09:14:10|182571.9|182481.9|182549.2|182459.2|182571.9|182481.9|182544.1|182454.1|13
1722417260000|2024-07-31 09:14:20|182548.6|182458.6|182547.4|182457.4|182548.6|182458.6|182545.5|182455.5|10
1722417270000|2024-07-31 09:14:30|182544.9|182454.9|182604.1|182514.1|182604.1|182514.1|182544.9|182454.9|16
1722417280000|2024-07-31 09:14:40|182600.9|182510.9|182598.2|182508.2|182608.3|182518.3|182598.1|182508.1|14
1722417290000|2024-07-31 09:14:50|182600.7|182510.7|182598.1|182508.1|182600.7|182510.7|182598.1|182508.1|4
1722417300000|2024-07-31 09:15:00|182597.7|182507.7|182597.2|182507.2|182601.9|182511.9|182597.2|182507.2|8
1722417310000|2024-07-31 09:15:10|182599.9|182509.9|182606.9|182516.9|182610.7|182520.7|182599.9|182509.9|8
1722417320000|2024-07-31 09:15:20|182609.9|182519.9|182609|182519|182612.2|182522.2|182608.3|182518.3|12
1722417330000|2024-07-31 09:15:30|182610.7|182520.7|182608|182518|182611|182521|182608|182518|5
1722417340000|2024-07-31 09:15:40|182610.2|182520.2|182613|182523|182615.4|182525.4|182610.2|182520.2|11
1722417350000|2024-07-31 09:15:50|182613.9|182523.9|182604.2|182514.2|182613.9|182523.9|182598.9|182508.9|18
1722417360000|2024-07-31 09:16:00|182602.5|182512.5|182607.6|182517.6|182610.3|182520.3|182597.5|182507.5|14
1722417370000|2024-07-31 09:16:10|182606.3|182516.3|182606.6|182516.6|182611|182521|182602.5|182512.5|12
1722417380000|2024-07-31 09:16:20|182610.7|182520.7|182608.3|182518.3|182612.1|182522.1|182608.2|182518.2|9
1722417390000|2024-07-31 09:16:30|182609.6|182519.6|182572.4|182482.4|182609.6|182519.6|182572.4|182482.4|18
1722417400000|2024-07-31 09:16:40|182575.1|182485.1|182575.6|182485.6|182579.7|182489.7|182573.8|182483.8|16
1722417410000|2024-07-31 09:16:50|182576.3|182486.3|182569.2|182479.2|182578.7|182488.7|182569.2|182479.2|17
1722417420000|2024-07-31 09:17:00|182569.9|182479.9|182573.4|182483.4|182575.1|182485.1|182568.2|182478.2|17
1722417430000|2024-07-31 09:17:10|182574.3|182484.3|182576.7|182486.7|182577.9|182487.9|182573.9|182483.9|5
1722417440000|2024-07-31 09:17:20|182572.6|182482.6|182571.7|182481.7|182578.7|182488.7|182569.3|182479.3|11
1722417450000|2024-07-31 09:17:30|182574.5|182484.5|182569.8|182479.8|182575.6|182485.6|182556.5|182466.5|14
1722417460000|2024-07-31 09:17:40|182566.8|182476.8|182546|182456|182568.1|182478.1|182542.3|182452.3|19
1722417470000|2024-07-31 09:17:50|182547.3|182457.3|182511.7|182421.7|182547.3|182457.3|182496.5|182406.5|28
1722417480000|2024-07-31 09:18:00|182520.8|182430.8|182516.8|182426.8|182527|182437|182514.9|182424.9|14
1722417490000|2024-07-31 09:18:10|182521.2|182431.2|182523|182433|182528.1|182438.1|182516.7|182426.7|15
1722417500000|2024-07-31 09:18:20|182518.8|182428.8|182543.4|182453.4|182544.7|182454.7|182518.8|182428.8|14
1722417510000|2024-07-31 09:18:30|182544.3|182454.3|182512|182422|182544.3|182454.3|182508.7|182418.7|14
1722417520000|2024-07-31 09:18:40|182507.1|182417.1|182516.4|182426.4|182516.4|182426.4|182502.2|182412.2|14
1722417530000|2024-07-31 09:18:50|182517.6|182427.6|182524.8|182434.8|182524.8|182434.8|182517.6|182427.6|6
1722417540000|2024-07-31 09:19:00|182527.6|182437.6|182526.3|182436.3|182531|182441|182526.3|182436.3|5
1722417550000|2024-07-31 09:19:10|182525.6|182435.6|182525.6|182435.6|182525.6|182435.6|182522.9|182432.9|3
1722417560000|2024-07-31 09:19:20|182526.1|182436.1|182532.6|182442.6|182534.2|182444.2|182523.8|182433.8|15
1722417570000|2024-07-31 09:19:30|182533|182443|182510.2|182420.2|182533|182443|182510.2|182420.2|14
1722417580000|2024-07-31 09:19:40|182513.6|182423.6|182517.6|182427.6|182517.9|182427.9|182511.2|182421.2|13
1722417590000|2024-07-31 09:19:50|182517.7|182427.7|182525.7|182435.7|182531.2|182441.2|182511.4|182421.4|18
1722417600000|2024-07-31 09:20:00|182525.5|182435.5|182516.2|182426.2|182527.4|182437.4|182516.2|182426.2|15
1722417610000|2024-07-31 09:20:10|182507.1|182417.1|182507.6|182417.6|182520.2|182430.2|182507|182417|18
1722417620000|2024-07-31 09:20:20|182514.3|182424.3|182496.7|182406.7|182514.3|182424.3|182496.4|182406.4|8
1722417630000|2024-07-31 09:20:30|182496.6|182406.6|182489|182399|182507|182417|182483.2|182393.2|16
1722417640000|2024-07-31 09:20:40|182489.2|182399.2|182489|182399|182493.6|182403.6|182488.1|182398.1|7
1722417650000|2024-07-31 09:20:50|182486.8|182396.8|182486.4|182396.4|182487.3|182397.3|182485.5|182395.5|7
1722417660000|2024-07-31 09:21:00|182485.5|182395.5|182480.8|182390.8|182487.2|182397.2|182480.8|182390.8|6
1722417670000|2024-07-31 09:21:10|182480.9|182390.9|182479.9|182389.9|182481.7|182391.7|182477.7|182387.7|9
1722417680000|2024-07-31 09:21:20|182480.6|182390.6|182495.6|182405.6|182495.6|182405.6|182474.8|182384.8|14
1722417690000|2024-07-31 09:21:30|182495.7|182405.7|182492|182402|182499.1|182409.1|182492|182402|10
1722417700000|2024-07-31 09:21:40|182492.1|182402.1|182491.1|182401.1|182492.1|182402.1|182491|182401|6
1722417710000|2024-07-31 09:21:50|182491|182401|182488.7|182398.7|182491|182401|182488.5|182398.5|3
1722417720000|2024-07-31 09:22:00|182486.8|182396.8|182487.1|182397.1|182487.1|182397.1|182485.8|182395.8|4
1722417730000|2024-07-31 09:22:10|182487|182397|182488.2|182398.2|182498.9|182408.9|182487|182397|15
1722417740000|2024-07-31 09:22:20|182489.4|182399.4|182492.2|182402.2|182492.2|182402.2|182488.7|182398.7|10
1722417750000|2024-07-31 09:22:30|182492.4|182402.4|182504.9|182414.9|182504.9|182414.9|182492.4|182402.4|9
1722417760000|2024-07-31 09:22:40|182505.5|182415.5|182521.5|182431.5|182521.5|182431.5|182505.5|182415.5|7
1722417770000|2024-07-31 09:22:50|182521.9|182431.9|182527.4|182437.4|182529.1|182439.1|182521.6|182431.6|13
1722417780000|2024-07-31 09:23:00|182528.6|182438.6|182532.6|182442.6|182534.4|182444.4|182528.4|182438.4|13
1722417790000|2024-07-31 09:23:10|182532.9|182442.9|182532.6|182442.6|182533.2|182443.2|182532.1|182442.1|6
1722417800000|2024-07-31 09:23:20|182534.3|182444.3|182534|182444|182534.8|182444.8|182533.8|182443.8|6
1722417810000|2024-07-31 09:23:30|182533.4|182443.4|182535|182445|182535|182445|182531.7|182441.7|6
1722417820000|2024-07-31 09:23:40|182534.7|182444.7|182530|182440|182535.7|182445.7|182530|182440|8
1722417830000|2024-07-31 09:23:50|182529.8|182439.8|182532.7|182442.7|182533.4|182443.4|182529.8|182439.8|6
1722417840000|2024-07-31 09:24:00|182529.1|182439.1|182534.1|182444.1|182534.1|182444.1|182528|182438|9
1722417850000|2024-07-31 09:24:10|182535|182445|182532.8|182442.8|182535|182445|182531.4|182441.4|8
1722417860000|2024-07-31 09:24:20|182532.7|182442.7|182532.4|182442.4|182532.7|182442.7|182532.4|182442.4|3
1722417870000|2024-07-31 09:24:30|182528.3|182438.3|182526.8|182436.8|182530.5|182440.5|182526.8|182436.8|4
1722417880000|2024-07-31 09:24:40|182524.4|182434.4|182526.3|182436.3|182526.3|182436.3|182524.4|182434.4|2
1722417890000|2024-07-31 09:24:50|182525.5|182435.5|182528.4|182438.4|182528.9|182438.9|182525.5|182435.5|12
1722417900000|2024-07-31 09:25:00|182528.5|182438.5|182526.8|182436.8|182529.3|182439.3|182522.4|182432.4|18
1722417910000|2024-07-31 09:25:10|182528|182438|182525.9|182435.9|182528.8|182438.8|182524.9|182434.9|7
1722417920000|2024-07-31 09:25:20|182526.8|182436.8|182516.6|182426.6|182526.8|182436.8|182516.6|182426.6|11
1722417930000|2024-07-31 09:25:30|182516.7|182426.7|182502|182412|182516.8|182426.8|182502|182412|12
1722417940000|2024-07-31 09:25:40|182501|182411|182497.8|182407.8|182501|182411|182495.6|182405.6|8
1722417950000|2024-07-31 09:25:50|182496.7|182406.7|182495.3|182405.3|182497.6|182407.6|182494.4|182404.4|13
1722417960000|2024-07-31 09:26:00|182495.5|182405.5|182492.8|182402.8|182495.6|182405.6|182492.7|182402.7|8
1722417970000|2024-07-31 09:26:10|182492.9|182402.9|182483.1|182393.1|182492.9|182402.9|182481.1|182391.1|5
1722417980000|2024-07-31 09:26:20|182482.8|182392.8|182481.6|182391.6|182491.4|182401.4|182479|182389|17
1722417990000|2024-07-31 09:26:30|182482.5|182392.5|182484.9|182394.9|182487.9|182397.9|182481.6|182391.6|12
1722418000000|2024-07-31 09:26:40|182485.8|182395.8|182486.6|182396.6|182487.9|182397.9|182484.8|182394.8|13
1722418010000|2024-07-31 09:26:50|182486.5|182396.5|182474.5|182384.5|182486.5|182396.5|182474.5|182384.5|6
1722418020000|2024-07-31 09:27:00|182471.9|182381.9|182475.9|182385.9|182476|182386|182471.9|182381.9|6
1722418030000|2024-07-31 09:27:10|182475.8|182385.8|182475.7|182385.7|182475.8|182385.8|182475.7|182385.7|2
1722418040000|2024-07-31 09:27:20|182474|182384|182389.2|182299.2|182479.3|182389.3|182389.2|182299.2|16
1722418050000|2024-07-31 09:27:30|182389.5|182299.5|182461.1|182371.1|182468.5|182378.5|182386.9|182296.9|18
1722418060000|2024-07-31 09:27:40|182446.3|182356.3|182420.4|182330.4|182446.3|182356.3|182414.7|182324.7|25
1722418070000|2024-07-31 09:27:50|182420.3|182330.3|182423.1|182333.1|182424.3|182334.3|182416.4|182326.4|13
1722418080000|2024-07-31 09:28:00|182423.4|182333.4|182414.4|182324.4|182425.8|182335.8|182412.6|182322.6|22
1722418090000|2024-07-31 09:28:10|182412.3|182322.3|182440.5|182350.5|182440.5|182350.5|182399.8|182309.8|23
1722418100000|2024-07-31 09:28:20|182440.3|182350.3|182434.9|182344.9|182440.3|182350.3|182425.9|182335.9|20
1722418110000|2024-07-31 09:28:30|182438.3|182348.3|182423.5|182333.5|182442.7|182352.7|182423.5|182333.5|27
1722418120000|2024-07-31 09:28:40|182423|182333|182413.3|182323.3|182425.1|182335.1|182410.5|182320.5|21
1722418130000|2024-07-31 09:28:50|182412.9|182322.9|182410|182320|182412.9|182322.9|182409.3|182319.3|13
1722418140000|2024-07-31 09:29:00|182410.3|182320.3|182409.1|182319.1|182410.4|182320.4|182408.1|182318.1|13
1722418150000|2024-07-31 09:29:10|182403.3|182313.3|182406.2|182316.2|182407.8|182317.8|182403.3|182313.3|5
1722418160000|2024-07-31 09:29:20|182401.8|182311.8|182401.8|182311.8|182407.7|182317.7|182398.7|182308.7|17
1722418170000|2024-07-31 09:29:30|182396.7|182306.7|182397.2|182307.2|182402.1|182312.1|182396.7|182306.7|8
1722418180000|2024-07-31 09:29:40|182396.4|182306.4|182366.6|182276.6|182396.4|182306.4|182363.6|182273.6|21
1722418190000|2024-07-31 09:29:50|182365.3|182275.3|182364.9|182274.9|182365.3|182275.3|182361|182271|15
1722418200000|2024-07-31 09:30:00|182364.6|182274.6|182359.5|182269.5|182364.6|182274.6|182351.5|182261.5|25
1722418210000|2024-07-31 09:30:10|182359.6|182269.6|182421.9|182331.9|182472|182382|182358.6|182268.6|32
1722418220000|2024-07-31 09:30:20|182421.8|182331.8|182411.8|182321.8|182424.6|182334.6|182410.4|182320.4|17
1722418230000|2024-07-31 09:30:30|182412.7|182322.7|182412.9|182322.9|182415.9|182325.9|182409.2|182319.2|17
1722418240000|2024-07-31 09:30:40|182415.3|182325.3|182399.7|182309.7|182416.4|182326.4|182399.2|182309.2|17
1722418250000|2024-07-31 09:30:50|182398.1|182308.1|182417|182327|182417|182327|182395.7|182305.7|16
1722418260000|2024-07-31 09:31:00|182422.2|182332.2|182440.7|182350.7|182448|182358|182422.2|182332.2|27
1722418270000|2024-07-31 09:31:10|182441.5|182351.5|182443.7|182353.7|182444.4|182354.4|182441.5|182351.5|12
1722418280000|2024-07-31 09:31:20|182443.6|182353.6|182443.3|182353.3|182443.6|182353.6|182443.2|182353.2|3
1722418290000|2024-07-31 09:31:30|182444.3|182354.3|182423.1|182333.1|182444.3|182354.3|182423.1|182333.1|12
1722418300000|2024-07-31 09:31:40|182422.3|182332.3|182412.7|182322.7|182424.7|182334.7|182412.7|182322.7|18
1722418310000|2024-07-31 09:31:50|182411.9|182321.9|182414.1|182324.1|182417.5|182327.5|182403.4|182313.4|16
1722418320000|2024-07-31 09:32:00|182412.9|182322.9|182412.4|182322.4|182415.4|182325.4|182412.4|182322.4|19
1722418330000|2024-07-31 09:32:10|182413.5|182323.5|182434.2|182344.2|182435.7|182345.7|182413.5|182323.5|15
1722418340000|2024-07-31 09:32:20|182434.7|182344.7|182423.9|182333.9|182434.7|182344.7|182423.6|182333.6|10
1722418350000|2024-07-31 09:32:30|182422.4|182332.4|182423.1|182333.1|182423.8|182333.8|182412.5|182322.5|15
1722418360000|2024-07-31 09:32:40|182423|182333|182422.1|182332.1|182423|182333|182420.7|182330.7|10
1722418370000|2024-07-31 09:32:50|182423.3|182333.3|182434.6|182344.6|182434.7|182344.7|182422.2|182332.2|13
1722418380000|2024-07-31 09:33:00|182426.1|182336.1|182457.2|182367.2|182457.2|182367.2|182424.9|182334.9|15
1722418390000|2024-07-31 09:33:10|182456.8|182366.8|182457.5|182367.5|182457.9|182367.9|182454.1|182364.1|11
1722418400000|2024-07-31 09:33:20|182457.9|182367.9|182451.4|182361.4|182457.9|182367.9|182451.4|182361.4|9
1722418410000|2024-07-31 09:33:30|182451.8|182361.8|182452|182362|182452|182362|182451.2|182361.2|5
1722418420000|2024-07-31 09:33:40|182448.3|182358.3|182440.8|182350.8|182448.6|182358.6|182434.2|182344.2|16
1722418430000|2024-07-31 09:33:50|182441.4|182351.4|182441.3|182351.3|182442.4|182352.4|182441|182351|9
1722418440000|2024-07-31 09:34:00|182442.1|182352.1|182394.4|182304.4|182449.9|182359.9|182392.9|182302.9|18
1722418450000|2024-07-31 09:34:10|182395.3|182305.3|182391.8|182301.8|182399|182309|182389.3|182299.3|23
1722418460000|2024-07-31 09:34:20|182391.7|182301.7|182397.1|182307.1|182397.1|182307.1|182391.5|182301.5|12
1722418470000|2024-07-31 09:34:30|182397.7|182307.7|182398.2|182308.2|182398.2|182308.2|182396.8|182306.8|7
1722418480000|2024-07-31 09:34:40|182401|182311|182398.7|182308.7|182403.6|182313.6|182398.3|182308.3|6
1722418490000|2024-07-31 09:34:50|182398.8|182308.8|182398.2|182308.2|182398.8|182308.8|182393.4|182303.4|14
1722418500000|2024-07-31 09:35:00|182398.3|182308.3|182403.5|182313.5|182404.5|182314.5|182398.3|182308.3|14
1722418510000|2024-07-31 09:35:10|182402.2|182312.2|182369.5|182279.5|182402.2|182312.2|182368.5|182278.5|21
1722418520000|2024-07-31 09:35:20|182370.9|182280.9|182375.1|182285.1|182375.1|182285.1|182370.2|182280.2|8
1722418530000|2024-07-31 09:35:30|182375.2|182285.2|182376.3|182286.3|182382.1|182292.1|182373.6|182283.6|21
1722418540000|2024-07-31 09:35:40|182374.8|182284.8|182372.9|182282.9|182374.8|182284.8|182370.9|182280.9|12
1722418550000|2024-07-31 09:35:50|182373|182283|182369|182279|182373|182283|182368.9|182278.9|13
1722418560000|2024-07-31 09:36:00|182368.4|182278.4|182378.9|182288.9|182381.1|182291.1|182368|182278|9
1722418570000|2024-07-31 09:36:10|182379.8|182289.8|182376.4|182286.4|182393.7|182303.7|182376.4|182286.4|15
1722418580000|2024-07-31 09:36:20|182377.2|182287.2|182288.5|182198.5|182377.2|182287.2|182286|182196|15
1722418590000|2024-07-31 09:36:30|182289.5|182199.5|182294.1|182204.1|182294.1|182204.1|182256.2|182166.2|12
1722418600000|2024-07-31 09:36:40|182294.5|182204.5|182254.2|182164.2|182297.2|182207.2|182254.2|182164.2|15
1722418610000|2024-07-31 09:36:50|182253.5|182163.5|182254.9|182164.9|182259.7|182169.7|182253.5|182163.5|13
1722418620000|2024-07-31 09:37:00|182255|182165|182255.8|182165.8|182256.8|182166.8|182253.1|182163.1|9
1722418630000|2024-07-31 09:37:10|182255.5|182165.5|182253|182163|182255.6|182165.6|182194.3|182104.3|15
1722418640000|2024-07-31 09:37:20|182251|182161|182250.5|182160.5|182254.9|182164.9|182248.2|182158.2|21
1722418650000|2024-07-31 09:37:30|182251.6|182161.6|182255.3|182165.3|182255.3|182165.3|182247.3|182157.3|17
1722418660000|2024-07-31 09:37:40|182256.4|182166.4|182272.8|182182.8|182272.8|182182.8|182256.4|182166.4|17
1722418670000|2024-07-31 09:37:50|182271.6|182181.6|182269.1|182179.1|182272.8|182182.8|182268.6|182178.6|15
1722418680000|2024-07-31 09:38:00|182269.2|182179.2|182269.9|182179.9|182271.6|182181.6|182269.2|182179.2|7
1722418690000|2024-07-31 09:38:10|182270.8|182180.8|182287.4|182197.4|182287.4|182197.4|182270.8|182180.8|13
1722418700000|2024-07-31 09:38:20|182288|182198|182290.3|182200.3|182290.3|182200.3|182288|182198|4
1722418710000|2024-07-31 09:38:30|182291.3|182201.3|182294.8|182204.8|182294.8|182204.8|182291.3|182201.3|7
1722418720000|2024-07-31 09:38:40|182295.7|182205.7|182295.3|182205.3|182295.8|182205.8|182293.7|182203.7|6
1722418730000|2024-07-31 09:38:50|182293.4|182203.4|182293.6|182203.6|182297.2|182207.2|182293.4|182203.4|8
1722418740000|2024-07-31 09:39:00|182293.4|182203.4|182270.7|182180.7|182293.4|182203.4|182268.9|182178.9|5
1722418750000|2024-07-31 09:39:10|182269.2|182179.2|182266.1|182176.1|182269.2|182179.2|182266.1|182176.1|5
1722418760000|2024-07-31 09:39:20|182266|182176|182271.4|182181.4|182271.6|182181.6|182266|182176|9
1722418770000|2024-07-31 09:39:30|182271.3|182181.3|182290.2|182200.2|182295.6|182205.6|182270.1|182180.1|19
1722418780000|2024-07-31 09:39:40|182290.9|182200.9|182291.2|182201.2|182291.4|182201.4|182287.4|182197.4|18
1722418790000|2024-07-31 09:39:50|182291.3|182201.3|182285.5|182195.5|182293.4|182203.4|182285.5|182195.5|12
1722418800000|2024-07-31 09:40:00|182285.3|182195.3|182190.9|182100.9|182285.3|182195.3|182190.9|182100.9|26
1722418810000|2024-07-31 09:40:10|182196.7|182106.7|182159.2|182069.2|182200.3|182110.3|182156.9|182066.9|23
1722418820000|2024-07-31 09:40:20|182159.4|182069.4|182154.7|182064.7|182159.4|182069.4|182151.5|182061.5|9
1722418830000|2024-07-31 09:40:30|182154.2|182064.2|182153.7|182063.7|182154.2|182064.2|182153.6|182063.6|4
1722418840000|2024-07-31 09:40:40|182151.8|182061.8|182151.9|182061.9|182152.8|182062.8|182146.9|182056.9|6
1722418850000|2024-07-31 09:40:50|182160.1|182070.1|182143.1|182053.1|182223.2|182133.2|182098.6|182008.6|22
1722418860000|2024-07-31 09:41:00|182141.2|182051.2|182180|182090|182180|182090|182139.6|182049.6|18
1722418870000|2024-07-31 09:41:10|182179|182089|182187.5|182097.5|182192.4|182102.4|182179|182089|13
1722418880000|2024-07-31 09:41:20|182186.5|182096.5|182218.7|182128.7|182218.7|182128.7|182186.2|182096.2|17
1722418890000|2024-07-31 09:41:30|182218.9|182128.9|182234.4|182144.4|182234.4|182144.4|182218.9|182128.9|15
1722418900000|2024-07-31 09:41:40|182220.8|182130.8|182233.4|182143.4|182252.1|182162.1|182220|182130|23
1722418910000|2024-07-31 09:41:50|182231.7|182141.7|182204|182114|182231.7|182141.7|182202.2|182112.2|19
1722418920000|2024-07-31 09:42:00|182202.2|182112.2|182202.7|182112.7|182204|182114|182202.2|182112.2|13
1722418930000|2024-07-31 09:42:10|182201.4|182111.4|182225.5|182135.5|182228.3|182138.3|182201.1|182111.1|17
1722418940000|2024-07-31 09:42:20|182216.4|182126.4|182200|182110|182216.6|182126.6|182198.8|182108.8|17
1722418950000|2024-07-31 09:42:30|182198.8|182108.8|182236.5|182146.5|182262.9|182172.9|182194.5|182104.5|15
1722418960000|2024-07-31 09:42:40|182231.7|182141.7|182221.8|182131.8|182231.7|182141.7|182202.4|182112.4|22
1722418970000|2024-07-31 09:42:50|182221.6|182131.6|182222|182132|182226|182136|182217.2|182127.2|17
1722418980000|2024-07-31 09:43:00|182221.7|182131.7|182233|182143|182233|182143|182221.4|182131.4|10
1722418990000|2024-07-31 09:43:10|182234|182144|182222.7|182132.7|182240.6|182150.6|182220.9|182130.9|21
1722419000000|2024-07-31 09:43:20|182220.6|182130.6|182221.7|182131.7|182221.9|182131.9|182215|182125|12
1722419010000|2024-07-31 09:43:30|182221.5|182131.5|182217.4|182127.4|182223.4|182133.4|182217.4|182127.4|9
1722419020000|2024-07-31 09:43:40|182216|182126|182239|182149|182247.6|182157.6|182216|182126|25
1722419030000|2024-07-31 09:43:50|182237|182147|182244.8|182154.8|182244.8|182154.8|182229.8|182139.8|16
1722419040000|2024-07-31 09:44:00|182243.5|182153.5|182229.5|182139.5|182243.5|182153.5|182227.1|182137.1|22
1722419050000|2024-07-31 09:44:10|182229.4|182139.4|182231.4|182141.4|182231.4|182141.4|182227.4|182137.4|7
1722419060000|2024-07-31 09:44:20|182232.1|182142.1|182229.3|182139.3|182235|182145|182229.3|182139.3|13
1722419070000|2024-07-31 09:44:30|182229.8|182139.8|182229.7|182139.7|182236.6|182146.6|182229.7|182139.7|16
1722419080000|2024-07-31 09:44:40|182228.1|182138.1|182231|182141|182231|182141|182228|182138|3
1722419090000|2024-07-31 09:44:50|182226.3|182136.3|182204.1|182114.1|182227.7|182137.7|182204.1|182114.1|10
1722419100000|2024-07-31 09:45:00|182204.3|182114.3|182220.9|182130.9|182225.1|182135.1|182204.3|182114.3|15
1722419110000|2024-07-31 09:45:10|182221.6|182131.6|182221.7|182131.7|182224.9|182134.9|182220.7|182130.7|10
1722419120000|2024-07-31 09:45:20|182221.2|182131.2|182220.9|182130.9|182221.2|182131.2|182220.9|182130.9|3
1722419130000|2024-07-31 09:45:30|182218.3|182128.3|182181|182091|182218.3|182128.3|182172.7|182082.7|20
1722419140000|2024-07-31 09:45:40|182177.6|182087.6|182174.2|182084.2|182181.2|182091.2|182174|182084|10
1722419150000|2024-07-31 09:45:50|182170.2|182080.2|182174.6|182084.6|182180.1|182090.1|182170.2|182080.2|9
1722419160000|2024-07-31 09:46:00|182177.1|182087.1|182177.1|182087.1|182180.3|182090.3|182174.9|182084.9|20
1722419170000|2024-07-31 09:46:10|182173.7|182083.7|182176.5|182086.5|182180.3|182090.3|182173.7|182083.7|18
1722419180000|2024-07-31 09:46:20|182180.3|182090.3|182170.6|182080.6|182182.3|182092.3|182168.3|182078.3|14
1722419190000|2024-07-31 09:46:30|182168.1|182078.1|182184.6|182094.6|182185|182095|182168.1|182078.1|11
1722419200000|2024-07-31 09:46:40|182183.6|182093.6|182178.9|182088.9|182183.6|182093.6|182175.2|182085.2|14
1722419210000|2024-07-31 09:46:50|182180|182090|182176.4|182086.4|182181.3|182091.3|182174|182084|10
1722419220000|2024-07-31 09:47:00|182175|182085|182179.8|182089.8|182182.3|182092.3|182171.8|182081.8|7
1722419230000|2024-07-31 09:47:10|182182.3|182092.3|182172.7|182082.7|182182.5|182092.5|182171|182081|17
1722419240000|2024-07-31 09:47:20|182175.7|182085.7|182130.4|182040.4|182175.7|182085.7|182119.7|182029.7|16
1722419250000|2024-07-31 09:47:30|182130.1|182040.1|182126.4|182036.4|182132.4|182042.4|182124.2|182034.2|11
1722419260000|2024-07-31 09:47:40|182124.7|182034.7|182123.1|182033.1|182126.6|182036.6|182119.7|182029.7|10
1722419270000|2024-07-31 09:47:50|182126.5|182036.5|182116.2|182026.2|182126.5|182036.5|182116.2|182026.2|10
1722419280000|2024-07-31 09:48:00|182115.5|182025.5|182141.2|182051.2|182161|182071|182115.5|182025.5|18
1722419290000|2024-07-31 09:48:10|182144.1|182054.1|182167.1|182077.1|182167.1|182077.1|182144.1|182054.1|14
1722419300000|2024-07-31 09:48:20|182165.4|182075.4|182169.1|182079.1|182173.6|182083.6|182157.6|182067.6|25
1722419310000|2024-07-31 09:48:30|182165.8|182075.8|182233.3|182143.3|182237.6|182147.6|182161.2|182071.2|19
1722419320000|2024-07-31 09:48:40|182232.8|182142.8|182154.4|182064.4|182248.3|182158.3|182151|182061|14
1722419330000|2024-07-31 09:48:50|182147.1|182057.1|182149.9|182059.9|182151|182061|182144.7|182054.7|17
1722419340000|2024-07-31 09:49:00|182150|182060|182245.9|182155.9|182259.5|182169.5|182149.9|182059.9|20
1722419350000|2024-07-31 09:49:10|182248.8|182158.8|182280.5|182190.5|182303|182213|182248.2|182158.2|24
1722419360000|2024-07-31 09:49:20|182284.6|182194.6|182263.8|182173.8|182292.5|182202.5|182263.5|182173.5|24
1722419370000|2024-07-31 09:49:30|182264.2|182174.2|182250.7|182160.7|182264.2|182174.2|182250.6|182160.6|18
1722419380000|2024-07-31 09:49:40|182251.4|182161.4|182278.9|182188.9|182278.9|182188.9|182251.4|182161.4|14
1722419390000|2024-07-31 09:49:50|182277|182187|182276.7|182186.7|182281.6|182191.6|182275.5|182185.5|16
1722419400000|2024-07-31 09:50:00|182276.1|182186.1|182293.5|182203.5|182294|182204|182272.9|182182.9|10
1722419410000|2024-07-31 09:50:10|182291.8|182201.8|182295.1|182205.1|182295.1|182205.1|182291.3|182201.3|19
1722419420000|2024-07-31 09:50:20|182294.1|182204.1|182292.8|182202.8|182295|182205|182286|182196|15
1722419430000|2024-07-31 09:50:30|182290.5|182200.5|182260.2|182170.2|182291.9|182201.9|182260.2|182170.2|26
1722419440000|2024-07-31 09:50:40|182259.1|182169.1|182166.6|182076.6|182261.7|182171.7|182163.6|182073.6|28
1722419450000|2024-07-31 09:50:50|182167.5|182077.5|182156.8|182066.8|182174.4|182084.4|182156.8|182066.8|25
1722419460000|2024-07-31 09:51:00|182156.7|182066.7|182210.5|182120.5|182223.8|182133.8|182156.7|182066.7|20
1722419470000|2024-07-31 09:51:10|182210.8|182120.8|182206.1|182116.1|182215.3|182125.3|182205.7|182115.7|12
1722419480000|2024-07-31 09:51:20|182206.2|182116.2|182196.2|182106.2|182210.2|182120.2|182196.2|182106.2|22
1722419490000|2024-07-31 09:51:30|182198.3|182108.3|182189.9|182099.9|182198.3|182108.3|182186.4|182096.4|23
1722419500000|2024-07-31 09:51:40|182189.6|182099.6|182191.9|182101.9|182197.2|182107.2|182188.5|182098.5|16
1722419510000|2024-07-31 09:51:50|182194|182104|182192.2|182102.2|182209.8|182119.8|182186.5|182096.5|18
1722419520000|2024-07-31 09:52:00|182191.4|182101.4|182158.7|182068.7|182193.7|182103.7|182136.2|182046.2|21
1722419530000|2024-07-31 09:52:10|182159.2|182069.2|182173.7|182083.7|182173.7|182083.7|182154.2|182064.2|18
1722419540000|2024-07-31 09:52:20|182173|182083|182186.4|182096.4|182187.6|182097.6|182173|182083|16
1722419550000|2024-07-31 09:52:30|182188.2|182098.2|182171.7|182081.7|182188.2|182098.2|182171.7|182081.7|11
1722419560000|2024-07-31 09:52:40|182169.4|182079.4|182201.4|182111.4|182210|182120|182160.7|182070.7|17
1722419570000|2024-07-31 09:52:50|182201.5|182111.5|182198.5|182108.5|182205.2|182115.2|182198.5|182108.5|16
1722419580000|2024-07-31 09:53:00|182198.3|182108.3|182182.5|182092.5|182198.3|182108.3|182182.5|182092.5|15
1722419590000|2024-07-31 09:53:10|182180.3|182090.3|182174.5|182084.5|182180.4|182090.4|182174.5|182084.5|12
1722419600000|2024-07-31 09:53:20|182177.6|182087.6|182173.1|182083.1|182177.6|182087.6|182168.2|182078.2|13
1722419610000|2024-07-31 09:53:30|182172.9|182082.9|182168.5|182078.5|182173.6|182083.6|182165.7|182075.7|11
1722419620000|2024-07-31 09:53:40|182167.4|182077.4|182165|182075|182168.5|182078.5|182165|182075|5
1722419630000|2024-07-31 09:53:50|182163.5|182073.5|182167.9|182077.9|182167.9|182077.9|182163.5|182073.5|2
1722419640000|2024-07-31 09:54:00|182166|182076|182176|182086|182176|182086|182166|182076|8
1722419650000|2024-07-31 09:54:10|182174.4|182084.4|182132.8|182042.8|182176.8|182086.8|182127.7|182037.7|17
1722419660000|2024-07-31 09:54:20|182130.7|182040.7|182141.3|182051.3|182144.3|182054.3|182126.6|182036.6|16
1722419670000|2024-07-31 09:54:30|182144.4|182054.4|182166|182076|182168|182078|182144.4|182054.4|5
1722419680000|2024-07-31 09:54:40|182168.9|182078.9|182165.6|182075.6|182169|182079|182165.6|182075.6|5
1722419690000|2024-07-31 09:54:50|182164.3|182074.3|182165.1|182075.1|182165.4|182075.4|182162.8|182072.8|10
1722419700000|2024-07-31 09:55:00|182164.2|182074.2|182193.2|182103.2|182193.2|182103.2|182164.2|182074.2|18
1722419710000|2024-07-31 09:55:10|182195.5|182105.5|182197.9|182107.9|182206.2|182116.2|182166.9|182076.9|21
1722419720000|2024-07-31 09:55:20|182196.5|182106.5|182202.9|182112.9|182202.9|182112.9|182196.5|182106.5|4
1722419730000|2024-07-31 09:55:30|182203.7|182113.7|182213.2|182123.2|182214.8|182124.8|182203.7|182113.7|7
1722419740000|2024-07-31 09:55:40|182206.2|182116.2|182209.4|182119.4|182209.4|182119.4|182204.6|182114.6|7
1722419750000|2024-07-31 09:55:50|182210.7|182120.7|182207.2|182117.2|182212.4|182122.4|182207.2|182117.2|6
1722419760000|2024-07-31 09:56:00|182208.5|182118.5|182202|182112|182208.5|182118.5|182202|182112|6
1722419770000|2024-07-31 09:56:10|182200.9|182110.9|182210.6|182120.6|182210.6|182120.6|182200.1|182110.1|6
1722419780000|2024-07-31 09:56:20|182208.8|182118.8|182209|182119|182212.9|182122.9|182204.9|182114.9|13
1722419790000|2024-07-31 09:56:30|182209.2|182119.2|182209.2|182119.2|182209.2|182119.2|182208|182118|3
1722419800000|2024-07-31 09:56:40|182207.9|182117.9|182209.1|182119.1|182209.5|182119.5|182207.7|182117.7|8
1722419810000|2024-07-31 09:56:50|182207.4|182117.4|182204|182114|182210.1|182120.1|182203.5|182113.5|13
1722419820000|2024-07-31 09:57:00|182203.6|182113.6|182204.9|182114.9|182208.8|182118.8|182203.6|182113.6|10
1722419830000|2024-07-31 09:57:10|182203.9|182113.9|182200.5|182110.5|182206.9|182116.9|182200.5|182110.5|6
1722419840000|2024-07-31 09:57:20|182202.6|182112.6|182197.3|182107.3|182202.6|182112.6|182197.3|182107.3|4
1722419850000|2024-07-31 09:57:30|182199|182109|182193.8|182103.8|182199.2|182109.2|182193.8|182103.8|6
1722419860000|2024-07-31 09:57:40|182191.3|182101.3|182187.9|182097.9|182192.6|182102.6|182187.9|182097.9|8
1722419870000|2024-07-31 09:57:50|182189.5|182099.5|182189.2|182099.2|182190.4|182100.4|182188.9|182098.9|7
1722419880000|2024-07-31 09:58:00|182190.2|182100.2|182191.2|182101.2|182191.8|182101.8|182189.7|182099.7|10
1722419890000|2024-07-31 09:58:10|182192.3|182102.3|182196.7|182106.7|182201.7|182111.7|182192.3|182102.3|12
1722419900000|2024-07-31 09:58:20|182196.6|182106.6|182189.4|182099.4|182198.5|182108.5|182189.4|182099.4|6
1722419910000|2024-07-31 09:58:30|182190|182100|182197.3|182107.3|182197.7|182107.7|182190|182100|6
1722419920000|2024-07-31 09:58:40|182197.2|182107.2|182195.4|182105.4|182198.7|182108.7|182190.1|182100.1|8
1722419930000|2024-07-31 09:58:50|182195.9|182105.9|182195.9|182105.9|182195.9|182105.9|182195.9|182105.9|1
1722419940000|2024-07-31 09:59:00|182195.8|182105.8|182195.7|182105.7|182198.5|182108.5|182194|182104|10
1722419950000|2024-07-31 09:59:10|182195.6|182105.6|182190.4|182100.4|182195.6|182105.6|182189.7|182099.7|11
1722419960000|2024-07-31 09:59:20|182190.3|182100.3|182192.3|182102.3|182192.5|182102.5|182190.3|182100.3|6
1722419970000|2024-07-31 09:59:30|182192.4|182102.4|182190.3|182100.3|182193.3|182103.3|182190.3|182100.3|8
1722419980000|2024-07-31 09:59:40|182186.9|182096.9|182205.4|182115.4|182205.4|182115.4|182186.9|182096.9|4
1722419990000|2024-07-31 09:59:50|182207.7|182117.7|182211.8|182121.8|182212.9|182122.9|182202|182112|15
1722420000000|2024-07-31 10:00:00|182211.6|182121.6|182215.4|182125.4|182215.4|182125.4|182211.6|182121.6|3
1722420010000|2024-07-31 10:00:10|182215.1|182125.1|182215.5|182125.5|182216|182126|182215|182125|14
1722420020000|2024-07-31 10:00:20|182293.6|182203.6|182272.3|182182.3|182293.6|182203.6|182265.7|182175.7|31
1722420030000|2024-07-31 10:00:30|182270.9|182180.9|182278.7|182188.7|182281.2|182191.2|182267.1|182177.1|23
1722420040000|2024-07-31 10:00:40|182280.5|182190.5|182266|182176|182280.6|182190.6|182266|182176|15
1722420050000|2024-07-31 10:00:50|182263.5|182173.5|182260.4|182170.4|182265.7|182175.7|182260.4|182170.4|9
1722420060000|2024-07-31 10:01:00|182259|182169|182247.2|182157.2|182259|182169|182240.4|182150.4|18
1722420070000|2024-07-31 10:01:10|182247.1|182157.1|182286.7|182196.7|182287.1|182197.1|182242.8|182152.8|26
1722420080000|2024-07-31 10:01:20|182285.2|182195.2|182262.8|182172.8|182285.2|182195.2|182262.8|182172.8|22
1722420090000|2024-07-31 10:01:30|182263.3|182173.3|182284.6|182194.6|182285.2|182195.2|182261.8|182171.8|22
1722420100000|2024-07-31 10:01:40|182284.9|182194.9|182284.1|182194.1|182288|182198|182283.5|182193.5|20
1722420110000|2024-07-31 10:01:50|182286.7|182196.7|182265.8|182175.8|182286.7|182196.7|182265.8|182175.8|11
1722420120000|2024-07-31 10:02:00|182265.7|182175.7|182282.7|182192.7|182284|182194|182265.5|182175.5|20
1722420130000|2024-07-31 10:02:10|182276.2|182186.2|182266|182176|182279.3|182189.3|182264.7|182174.7|20
1722420140000|2024-07-31 10:02:20|182265.9|182175.9|182258.1|182168.1|182265.9|182175.9|182258.1|182168.1|10
1722420150000|2024-07-31 10:02:30|182257.2|182167.2|182247.9|182157.9|182257.2|182167.2|182247.9|182157.9|8
1722420160000|2024-07-31 10:02:40|182247.8|182157.8|182246.6|182156.6|182247.9|182157.9|182244.8|182154.8|10
1722420170000|2024-07-31 10:02:50|182246.5|182156.5|182141.7|182051.7|182246.5|182156.5|182141.7|182051.7|15
1722420180000|2024-07-31 10:03:00|182142.6|182052.6|182106.7|182016.7|182144|182054|182105.7|182015.7|24
1722420190000|2024-07-31 10:03:10|182110.4|182020.4|182094.6|182004.6|182110.4|182020.4|182089.6|181999.6|29
1722420200000|2024-07-31 10:03:20|182092.6|182002.6|182096.9|182006.9|182099.4|182009.4|182088.3|181998.3|31
1722420210000|2024-07-31 10:03:30|182098.5|182008.5|182116.8|182026.8|182117.2|182027.2|182095.2|182005.2|20
1722420220000|2024-07-31 10:03:40|182115.6|182025.6|182143.6|182053.6|182143.6|182053.6|182112|182022|17
1722420230000|2024-07-31 10:03:50|182142.9|182052.9|182143.8|182053.8|182143.8|182053.8|182139.9|182049.9|13
1722420240000|2024-07-31 10:04:00|182144|182054|182151.4|182061.4|182156.1|182066.1|182142.5|182052.5|22
1722420250000|2024-07-31 10:04:10|182148.2|182058.2|182160.6|182070.6|182163.5|182073.5|182148.2|182058.2|22
1722420260000|2024-07-31 10:04:20|182160.8|182070.8|182095.7|182005.7|182162.8|182072.8|182090.6|182000.6|25
1722420270000|2024-07-31 10:04:30|182094.8|182004.8|182094.5|182004.5|182100.3|182010.3|182090.2|182000.2|16
1722420280000|2024-07-31 10:04:40|182098|182008|182098.2|182008.2|182100.3|182010.3|182098|182008|10
1722420290000|2024-07-31 10:04:50|182097.3|182007.3|182092.3|182002.3|182100.8|182010.8|182088.2|181998.2|20
1722420300000|2024-07-31 10:05:00|182092.4|182002.4|182073.2|181983.2|182092.4|182002.4|182071.3|181981.3|13
1722420310000|2024-07-31 10:05:10|182072.2|181982.2|182067.7|181977.7|182073.8|181983.8|182067.7|181977.7|17
1722420320000|2024-07-31 10:05:20|182061.4|181971.4|182080.2|181990.2|182089.2|181999.2|182061.4|181971.4|13
1722420330000|2024-07-31 10:05:30|182078.4|181988.4|182070.1|181980.1|182078.4|181988.4|182059.6|181969.6|17
1722420340000|2024-07-31 10:05:40|182079.4|181989.4|182070.1|181980.1|182079.4|181989.4|182065|181975|20
1722420350000|2024-07-31 10:05:50|182076.7|181986.7|182077.9|181987.9|182077.9|181987.9|182073|181983|11
1722420360000|2024-07-31 10:06:00|182073.8|181983.8|182073.5|181983.5|182075.8|181985.8|182070.8|181980.8|11
1722420370000|2024-07-31 10:06:10|182078.6|181988.6|182075.4|181985.4|182081.7|181991.7|182069.8|181979.8|21
1722420380000|2024-07-31 10:06:20|182076.8|181986.8|182073.1|181983.1|182080.9|181990.9|182071.3|181981.3|11
1722420390000|2024-07-31 10:06:30|182076.8|181986.8|182076.8|181986.8|182079.7|181989.7|182073.1|181983.1|12
1722420400000|2024-07-31 10:06:40|182080.1|181990.1|182072.5|181982.5|182080.1|181990.1|182072.5|181982.5|10
1722420410000|2024-07-31 10:06:50|182076.5|181986.5|182076.9|181986.9|182076.9|181986.9|182072.5|181982.5|4
1722420420000|2024-07-31 10:07:00|182076.8|181986.8|182067.4|181977.4|182076.8|181986.8|182067.4|181977.4|10
1722420430000|2024-07-31 10:07:10|182066.7|181976.7|182050.2|181960.2|182069.6|181979.6|182050.2|181960.2|14
1722420440000|2024-07-31 10:07:20|182052.2|181962.2|182069.7|181979.7|182080.5|181990.5|182052.2|181962.2|17
1722420450000|2024-07-31 10:07:30|182068.4|181978.4|182025.2|181935.2|182072.8|181982.8|182025.2|181935.2|20
1722420460000|2024-07-31 10:07:40|182022.6|181932.6|182015|181925|182024.7|181934.7|182014.3|181924.3|17
1722420470000|2024-07-31 10:07:50|182015.9|181925.9|182010.4|181920.4|182015.9|181925.9|182006|181916|17
1722420480000|2024-07-31 10:08:00|182010.5|181920.5|182012|181922|182013.3|181923.3|182006.9|181916.9|12
1722420490000|2024-07-31 10:08:10|182009.6|181919.6|181996.6|181906.6|182009.6|181919.6|181996.6|181906.6|11
1722420500000|2024-07-31 10:08:20|181996.8|181906.8|182022.9|181932.9|182025.2|181935.2|181994.3|181904.3|30
1722420510000|2024-07-31 10:08:30|182019.7|181929.7|182031.8|181941.8|182031.8|181941.8|182018.4|181928.4|14
1722420520000|2024-07-31 10:08:40|182034|181944|182050.9|181960.9|182050.9|181960.9|182028.5|181938.5|14
1722420530000|2024-07-31 10:08:50|182094.1|182004.1|182083.2|181993.2|182096.7|182006.7|182081.5|181991.5|20
1722420540000|2024-07-31 10:09:00|182084.1|181994.1|182088.1|181998.1|182094.4|182004.4|182083.8|181993.8|19
1722420550000|2024-07-31 10:09:10|182091.4|182001.4|182086|181996|182096.6|182006.6|182086|181996|11
1722420560000|2024-07-31 10:09:20|182111.3|182021.3|182109.9|182019.9|182123.2|182033.2|182109.9|182019.9|15
1722420570000|2024-07-31 10:09:30|182115|182025|182110.6|182020.6|182115.4|182025.4|182110.6|182020.6|6
1722420580000|2024-07-31 10:09:40|182111.5|182021.5|182106.9|182016.9|182114.9|182024.9|182106.9|182016.9|9
1722420590000|2024-07-31 10:09:50|182106.7|182016.7|182106.7|182016.7|182107.4|182017.4|182106.7|182016.7|5
1722420600000|2024-07-31 10:10:00|182111.1|182021.1|182108.7|182018.7|182111.1|182021.1|182107.3|182017.3|8
1722420610000|2024-07-31 10:10:10|182108.6|182018.6|182109.9|182019.9|182111.1|182021.1|182107|182017|11
1722420620000|2024-07-31 10:10:20|182111.2|182021.2|182112|182022|182112.2|182022.2|182110.6|182020.6|6
1722420630000|2024-07-31 10:10:30|182112.5|182022.5|182124.8|182034.8|182124.9|182034.9|182112.5|182022.5|3
1722420640000|2024-07-31 10:10:40|182125.9|182035.9|182194.8|182104.8|182203.9|182113.9|182125.9|182035.9|22
1722420650000|2024-07-31 10:10:50|182193|182103|182194.5|182104.5|182194.6|182104.6|182190.6|182100.6|8
1722420660000|2024-07-31 10:11:00|182192.2|182102.2|182191.8|182101.8|182196.4|182106.4|182191.4|182101.4|9
1722420670000|2024-07-31 10:11:10|182194.2|182104.2|182221.3|182131.3|182229.6|182139.6|182194.2|182104.2|17
1722420680000|2024-07-31 10:11:20|182222|182132|182205.2|182115.2|182222.3|182132.3|182202|182112|13
1722420690000|2024-07-31 10:11:30|182203.3|182113.3|182203.5|182113.5|182206|182116|182203.3|182113.3|15
1722420700000|2024-07-31 10:11:40|182204.8|182114.8|182203.1|182113.1|182205.1|182115.1|182201.6|182111.6|15
1722420710000|2024-07-31 10:11:50|182203|182113|182205.6|182115.6|182214.1|182124.1|182202.7|182112.7|14
1722420720000|2024-07-31 10:12:00|182206.2|182116.2|182212.5|182122.5|182217.3|182127.3|182206.2|182116.2|10
1722420730000|2024-07-31 10:12:10|182210.8|182120.8|182203.6|182113.6|182210.8|182120.8|182202.9|182112.9|11
1722420740000|2024-07-31 10:12:20|182201.8|182111.8|182201.4|182111.4|182205.2|182115.2|182201.4|182111.4|4
1722420750000|2024-07-31 10:12:30|182203|182113|182110.3|182020.3|182214.3|182124.3|182100.8|182010.8|18
1722420760000|2024-07-31 10:12:40|182111.8|182021.8|182124.6|182034.6|182128.8|182038.8|182111.8|182021.8|19
1722420770000|2024-07-31 10:12:50|182126.9|182036.9|182131.1|182041.1|182134.8|182044.8|182125.4|182035.4|19
1722420780000|2024-07-31 10:13:00|182132.5|182042.5|182121.8|182031.8|182134.3|182044.3|182120.8|182030.8|13
1722420790000|2024-07-31 10:13:10|182111.6|182021.6|182103.2|182013.2|182111.6|182021.6|182090.3|182000.3|18
1722420800000|2024-07-31 10:13:20|182104.7|182014.7|182117.8|182027.8|182117.8|182027.8|182103.2|182013.2|8
1722420810000|2024-07-31 10:13:30|182120.4|182030.4|182107.6|182017.6|182120.4|182030.4|182102.2|182012.2|13
1722420820000|2024-07-31 10:13:40|182105.9|182015.9|182105.1|182015.1|182107.5|182017.5|182101.5|182011.5|13
1722420830000|2024-07-31 10:13:50|182103.1|182013.1|182112|182022|182113.8|182023.8|182103.1|182013.1|10
1722420840000|2024-07-31 10:14:00|182115.6|182025.6|182116|182026|182116|182026|182106.9|182016.9|14
1722420850000|2024-07-31 10:14:10|182115.7|182025.7|182106.7|182016.7|182118.4|182028.4|182106.7|182016.7|12
1722420860000|2024-07-31 10:14:20|182102.8|182012.8|182111.4|182021.4|182114.9|182024.9|182102.8|182012.8|13
1722420870000|2024-07-31 10:14:30|182113.5|182023.5|182137.7|182047.7|182139.9|182049.9|182111.2|182021.2|17
1722420880000|2024-07-31 10:14:40|182133.9|182043.9|182145.1|182055.1|182155.6|182065.6|182128.8|182038.8|23
1722420890000|2024-07-31 10:14:50|182145.8|182055.8|182238.3|182148.3|182251.6|182161.6|182144.3|182054.3|25
1722420900000|2024-07-31 10:15:00|182234.9|182144.9|182228.1|182138.1|182234.9|182144.9|182216.5|182126.5|21
1722420910000|2024-07-31 10:15:10|182232.1|182142.1|182222|182132|182233.9|182143.9|182219.7|182129.7|24
1722420920000|2024-07-31 10:15:20|182221.2|182131.2|182222.8|182132.8|182223.7|182133.7|182215.9|182125.9|8
1722420930000|2024-07-31 10:15:30|182221.9|182131.9|182220.8|182130.8|182221.9|182131.9|182210.3|182120.3|12
1722420940000|2024-07-31 10:15:40|182221.6|182131.6|182231.8|182141.8|182234.4|182144.4|182219.6|182129.6|12
1722420950000|2024-07-31 10:15:50|182230.3|182140.3|182227.9|182137.9|182231.6|182141.6|182223.7|182133.7|12
1722420960000|2024-07-31 10:16:00|182223.7|182133.7|182243.9|182153.9|182243.9|182153.9|182220.3|182130.3|19
1722420970000|2024-07-31 10:16:10|182248.9|182158.9|182237.4|182147.4|182249.6|182159.6|182236.8|182146.8|22
1722420980000|2024-07-31 10:16:20|182243.9|182153.9|182243|182153|182246.8|182156.8|182238.5|182148.5|20
1722420990000|2024-07-31 10:16:30|182246.7|182156.7|182242.7|182152.7|182250|182160|182242.6|182152.6|9
1722421000000|2024-07-31 10:16:40|182243|182153|182241.7|182151.7|182254.7|182164.7|182241.7|182151.7|12
1722421010000|2024-07-31 10:16:50|182238.2|182148.2|182242.9|182152.9|182251.9|182161.9|182228.9|182138.9|13
1722421020000|2024-07-31 10:17:00|182242.8|182152.8|182239.8|182149.8|182256.8|182166.8|182239.8|182149.8|18
1722421030000|2024-07-31 10:17:10|182238.1|182148.1|182231.8|182141.8|182241.5|182151.5|182230.4|182140.4|17
1722421040000|2024-07-31 10:17:20|182230.7|182140.7|182226.8|182136.8|182231.9|182141.9|182224.5|182134.5|9
1722421050000|2024-07-31 10:17:30|182226.5|182136.5|182219.3|182129.3|182226.5|182136.5|182219.3|182129.3|7
1722421060000|2024-07-31 10:17:40|182224.8|182134.8|182141.4|182051.4|182224.8|182134.8|182110.5|182020.5|25
1722421070000|2024-07-31 10:17:50|182142.5|182052.5|182137.6|182047.6|182147.9|182057.9|182134.1|182044.1|28
1722421080000|2024-07-31 10:18:00|182134.4|182044.4|182139.6|182049.6|182139.6|182049.6|182129.1|182039.1|15
1722421090000|2024-07-31 10:18:10|182137.7|182047.7|182136.3|182046.3|182137.7|182047.7|182132|182042|8
1722421100000|2024-07-31 10:18:20|182137.8|182047.8|182127.9|182037.9|182137.8|182047.8|182127.9|182037.9|8
1722421110000|2024-07-31 10:18:30|182126.7|182036.7|182135.5|182045.5|182139|182049|182126.7|182036.7|6
1722421120000|2024-07-31 10:18:40|182136.5|182046.5|182143.7|182053.7|182145.6|182055.6|182135.6|182045.6|13
1722421130000|2024-07-31 10:18:50|182140.2|182050.2|182139.7|182049.7|182143.7|182053.7|182137.3|182047.3|9
1722421140000|2024-07-31 10:19:00|182140.5|182050.5|182140.6|182050.6|182141.6|182051.6|182140.2|182050.2|11
1722421150000|2024-07-31 10:19:10|182141.5|182051.5|182130.1|182040.1|182141.6|182051.6|182126|182036|17
1722421160000|2024-07-31 10:19:20|182136.1|182046.1|182133.1|182043.1|182140.1|182050.1|182133.1|182043.1|13
1722421170000|2024-07-31 10:19:30|182134.5|182044.5|182135|182045|182135|182045|182131.9|182041.9|4
1722421180000|2024-07-31 10:19:40|182132.9|182042.9|182170.7|182080.7|182208|182118|182130.3|182040.3|23
1722421190000|2024-07-31 10:19:50|182168.3|182078.3|182172|182082|182172|182082|182167.1|182077.1|12
1722421200000|2024-07-31 10:20:00|182175.1|182085.1|182168.8|182078.8|182175.9|182085.9|182168.8|182078.8|12
1722421210000|2024-07-31 10:20:10|182172.1|182082.1|182148.8|182058.8|182174|182084|182148.8|182058.8|18
1722421220000|2024-07-31 10:20:20|182148.4|182058.4|182149.7|182059.7|182159.7|182069.7|182143.6|182053.6|18
1722421230000|2024-07-31 10:20:30|182148.6|182058.6|182185.8|182095.8|182187.7|182097.7|182148.6|182058.6|17
1722421240000|2024-07-31 10:20:40|182184.1|182094.1|182183.1|182093.1|182184.4|182094.4|182179|182089|7
1722421250000|2024-07-31 10:20:50|182184.4|182094.4|182183.5|182093.5|182187|182097|182181.1|182091.1|16
1722421260000|2024-07-31 10:21:00|182183.6|182093.6|182180.2|182090.2|182183.6|182093.6|182175.1|182085.1|14
1722421270000|2024-07-31 10:21:10|182178.9|182088.9|182157.9|182067.9|182178.9|182088.9|182157.9|182067.9|12
1722421280000|2024-07-31 10:21:20|182158.8|182068.8|182157.7|182067.7|182158.8|182068.8|182155.6|182065.6|11
1722421290000|2024-07-31 10:21:30|182157.6|182067.6|182159.3|182069.3|182160.4|182070.4|182153.5|182063.5|16
1722421300000|2024-07-31 10:21:40|182160.1|182070.1|182156.4|182066.4|182162.8|182072.8|182156.4|182066.4|14
1722421310000|2024-07-31 10:21:50|182160.7|182070.7|182157.3|182067.3|182160.7|182070.7|182152.7|182062.7|7
1722421320000|2024-07-31 10:22:00|182156.1|182066.1|182157.4|182067.4|182162.4|182072.4|182153.4|182063.4|12
1722421330000|2024-07-31 10:22:10|182149.1|182059.1|182156.7|182066.7|182156.7|182066.7|182148.9|182058.9|17
1722421340000|2024-07-31 10:22:20|182155.5|182065.5|182137.3|182047.3|182156.6|182066.6|182137.3|182047.3|14
1722421350000|2024-07-31 10:22:30|182142|182052|182156.9|182066.9|182159.1|182069.1|182142|182052|16
1722421360000|2024-07-31 10:22:40|182155.7|182065.7|182153.5|182063.5|182160.7|182070.7|182150.8|182060.8|19
1722421370000|2024-07-31 10:22:50|182151.7|182061.7|182150.1|182060.1|182151.7|182061.7|182148.4|182058.4|5
1722421380000|2024-07-31 10:23:00|182158.3|182068.3|182181.3|182091.3|182185|182095|182158.3|182068.3|17
1722421390000|2024-07-31 10:23:10|182183.2|182093.2|182197.7|182107.7|182201.2|182111.2|182176.7|182086.7|14
1722421400000|2024-07-31 10:23:20|182196.9|182106.9|182193.5|182103.5|182196.9|182106.9|182190.2|182100.2|12
1722421410000|2024-07-31 10:23:30|182196.7|182106.7|182179.6|182089.6|182196.7|182106.7|182179.6|182089.6|15
1722421420000|2024-07-31 10:23:40|182181.4|182091.4|182179.3|182089.3|182181.4|182091.4|182175.4|182085.4|13
1722421430000|2024-07-31 10:23:50|182178.1|182088.1|182175.9|182085.9|182179.6|182089.6|182175.8|182085.8|4
1722421440000|2024-07-31 10:24:00|182175.8|182085.8|182176.8|182086.8|182176.8|182086.8|182174.2|182084.2|7
1722421450000|2024-07-31 10:24:10|182174.2|182084.2|182156.6|182066.6|182180.3|182090.3|182156.6|182066.6|11
1722421460000|2024-07-31 10:24:20|182154.8|182064.8|182151.3|182061.3|182154.8|182064.8|182145.8|182055.8|16
1722421470000|2024-07-31 10:24:30|182147.7|182057.7|182141.2|182051.2|182149.4|182059.4|182141.2|182051.2|6
1722421480000|2024-07-31 10:24:40|182141.1|182051.1|182173|182083|182175.8|182085.8|182141.1|182051.1|13
1722421490000|2024-07-31 10:24:50|182177.1|182087.1|182170.5|182080.5|182177.1|182087.1|182170.5|182080.5|7
1722421500000|2024-07-31 10:25:00|182171.6|182081.6|182166.5|182076.5|182174.8|182084.8|182165|182075|15
1722421510000|2024-07-31 10:25:10|182164.8|182074.8|182160.6|182070.6|182165.5|182075.5|182160.6|182070.6|13
1722421520000|2024-07-31 10:25:20|182159.4|182069.4|182158.6|182068.6|182159.4|182069.4|182157.8|182067.8|6
1722421530000|2024-07-31 10:25:30|182157.8|182067.8|182175.9|182085.9|182178.2|182088.2|182156.4|182066.4|13
1722421540000|2024-07-31 10:25:40|182174.6|182084.6|182172.7|182082.7|182180|182090|182172.7|182082.7|12
1722421550000|2024-07-31 10:25:50|182172.4|182082.4|182169.8|182079.8|182172.4|182082.4|182169.8|182079.8|5
1722421560000|2024-07-31 10:26:00|182168.9|182078.9|182138.7|182048.7|182171.4|182081.4|182138.7|182048.7|8
1722421570000|2024-07-31 10:26:10|182142.5|182052.5|182141|182051|182146.2|182056.2|182140.2|182050.2|11
1722421580000|2024-07-31 10:26:20|182143.9|182053.9|182138.4|182048.4|182143.9|182053.9|182137.8|182047.8|8
1722421590000|2024-07-31 10:26:30|182138.2|182048.2|182157.3|182067.3|182157.3|182067.3|182138.2|182048.2|11
1722421600000|2024-07-31 10:26:40|182158.4|182068.4|182155.4|182065.4|182158.4|182068.4|182155.2|182065.2|7
1722421610000|2024-07-31 10:26:50|182154|182064|182156|182066|182157.4|182067.4|182148.4|182058.4|7
1722421620000|2024-07-31 10:27:00|182151.1|182061.1|182120.8|182030.8|182166|182076|182120.8|182030.8|12
1722421630000|2024-07-31 10:27:10|182119.8|182029.8|182134.1|182044.1|182137.3|182047.3|182119.8|182029.8|12
1722421640000|2024-07-31 10:27:20|182131.2|182041.2|182133.2|182043.2|182133.9|182043.9|182130.8|182040.8|5
1722421650000|2024-07-31 10:27:30|182133.3|182043.3|182128.9|182038.9|182134.5|182044.5|182124.7|182034.7|11
1722421660000|2024-07-31 10:27:40|182129.5|182039.5|182132.6|182042.6|182132.6|182042.6|182122.1|182032.1|7
1722421670000|2024-07-31 10:27:50|182131.4|182041.4|182136.3|182046.3|182136.3|182046.3|182131.4|182041.4|5
1722421680000|2024-07-31 10:28:00|182128.2|182038.2|182125.4|182035.4|182128.2|182038.2|182121.9|182031.9|12
1722421690000|2024-07-31 10:28:10|182125.5|182035.5|182121.5|182031.5|182135.1|182045.1|182121.5|182031.5|20
1722421700000|2024-07-31 10:28:20|182122.3|182032.3|182134.3|182044.3|182135.5|182045.5|182122.3|182032.3|10
1722421710000|2024-07-31 10:28:30|182133.3|182043.3|182132.1|182042.1|182134.3|182044.3|182132.1|182042.1|6
1722421720000|2024-07-31 10:28:40|182126.1|182036.1|182113.7|182023.7|182126.1|182036.1|182113.3|182023.3|16
1722421730000|2024-07-31 10:28:50|182111.4|182021.4|182107.1|182017.1|182114.2|182024.2|182107.1|182017.1|10
1722421740000|2024-07-31 10:29:00|182108.5|182018.5|182111.5|182021.5|182111.6|182021.6|182107.3|182017.3|8
1722421750000|2024-07-31 10:29:10|182104.6|182014.6|182055.8|181965.8|182104.6|182014.6|182048.3|181958.3|15
1722421760000|2024-07-31 10:29:20|182053.4|181963.4|182057.5|181967.5|182057.5|181967.5|182051.1|181961.1|16
1722421770000|2024-07-31 10:29:30|182057.8|181967.8|182056.6|181966.6|182057.8|181967.8|182056.6|181966.6|6
1722421780000|2024-07-31 10:29:40|182054.4|181964.4|182079|181989|182080.7|181990.7|182051.2|181961.2|13
1722421790000|2024-07-31 10:29:50|182075.4|181985.4|182090.4|182000.4|182092.3|182002.3|182075.4|181985.4|22
1722421800000|2024-07-31 10:30:00|182091.5|182001.5|182092.3|182002.3|182094.9|182004.9|182090.2|182000.2|12
1722421810000|2024-07-31 10:30:10|182093.5|182003.5|182090.3|182000.3|182093.5|182003.5|182089.5|181999.5|9
1722421820000|2024-07-31 10:30:20|182089.1|181999.1|182090.9|182000.9|182094.3|182004.3|182087.5|181997.5|14
1722421830000|2024-07-31 10:30:30|182081.6|181991.6|182095.7|182005.7|182095.7|182005.7|182081.6|181991.6|8
1722421840000|2024-07-31 10:30:40|182094.5|182004.5|182089.8|181999.8|182094.5|182004.5|182084.9|181994.9|13
1722421850000|2024-07-31 10:30:50|182091.9|182001.9|182088.1|181998.1|182091.9|182001.9|182088|181998|6
1722421860000|2024-07-31 10:31:00|182089.5|181999.5|182094.2|182004.2|182096.4|182006.4|182089.5|181999.5|12
1722421870000|2024-07-31 10:31:10|182094.6|182004.6|182090.7|182000.7|182094.6|182004.6|182090.7|182000.7|6
1722421880000|2024-07-31 10:31:20|182093.3|182003.3|182094.5|182004.5|182094.5|182004.5|182090.7|182000.7|9
1722421890000|2024-07-31 10:31:30|182093|182003|182122.7|182032.7|182122.7|182032.7|182093|182003|10
1722421900000|2024-07-31 10:31:40|182124.7|182034.7|182195|182105|182205.7|182115.7|182124.7|182034.7|16
1722421910000|2024-07-31 10:31:50|182194.9|182104.9|182215|182125|182215|182125|182194.9|182104.9|9
1722421920000|2024-07-31 10:32:00|182220.3|182130.3|182230.3|182140.3|182238.1|182148.1|182220.3|182130.3|12
1722421930000|2024-07-31 10:32:10|182232.1|182142.1|182231.5|182141.5|182234|182144|182231.5|182141.5|10
1722421940000|2024-07-31 10:32:20|182230.7|182140.7|182227.3|182137.3|182231.6|182141.6|182218.2|182128.2|15
1722421950000|2024-07-31 10:32:30|182222.7|182132.7|182229.4|182139.4|182235.1|182145.1|182220.9|182130.9|12
1722421960000|2024-07-31 10:32:40|182227.2|182137.2|182224.2|182134.2|182227.2|182137.2|182220.5|182130.5|7
1722421970000|2024-07-31 10:32:50|182224.8|182134.8|182225|182135|182225|182135|182221.1|182131.1|8
1722421980000|2024-07-31 10:33:00|182225.1|182135.1|182232.7|182142.7|182239.5|182149.5|182225.1|182135.1|16
1722421990000|2024-07-31 10:33:10|182231.5|182141.5|182230|182140|182231.5|182141.5|182226|182136|16
1722422000000|2024-07-31 10:33:20|182232.6|182142.6|182227.2|182137.2|182235.8|182145.8|182223.7|182133.7|14
1722422010000|2024-07-31 10:33:30|182225.6|182135.6|182218.2|182128.2|182225.8|182135.8|182218.2|182128.2|16
1722422020000|2024-07-31 10:33:40|182219|182129|182201.1|182111.1|182219|182129|182200.6|182110.6|10
1722422030000|2024-07-31 10:33:50|182201.7|182111.7|182200.6|182110.6|182202.3|182112.3|182200.6|182110.6|4
1722422040000|2024-07-31 10:34:00|182199.8|182109.8|182200.1|182110.1|182200.4|182110.4|182199.8|182109.8|6
1722422050000|2024-07-31 10:34:10|182200.2|182110.2|182196.3|182106.3|182200.8|182110.8|182196.2|182106.2|6
1722422060000|2024-07-31 10:34:20|182196.5|182106.5|182196.6|182106.6|182196.6|182106.6|182194.5|182104.5|8
1722422070000|2024-07-31 10:34:30|182196.8|182106.8|182197.4|182107.4|182197.4|182107.4|182196.8|182106.8|4
1722422080000|2024-07-31 10:34:40|182196.1|182106.1|182195.7|182105.7|182197.8|182107.8|182195.4|182105.4|8
1722422090000|2024-07-31 10:34:50|182197.7|182107.7|182201.1|182111.1|182216|182126|182196|182106|14
1722422100000|2024-07-31 10:35:00|182200.2|182110.2|182197.3|182107.3|182200.2|182110.2|182197.2|182107.2|6
1722422110000|2024-07-31 10:35:10|182197.5|182107.5|182193.5|182103.5|182197.5|182107.5|182193.5|182103.5|5
1722422120000|2024-07-31 10:35:20|182194.6|182104.6|182199.3|182109.3|182199.3|182109.3|182194.6|182104.6|6
1722422130000|2024-07-31 10:35:30|182200|182110|182197.6|182107.6|182200.1|182110.1|182197.6|182107.6|4
1722422140000|2024-07-31 10:35:40|182197.8|182107.8|182222|182132|182222|182132|182192.9|182102.9|12
1722422150000|2024-07-31 10:35:50|182223.5|182133.5|182224.3|182134.3|182224.3|182134.3|182219.3|182129.3|7
1722422160000|2024-07-31 10:36:00|182225|182135|182232.1|182142.1|182238.2|182148.2|182225|182135|14
1722422170000|2024-07-31 10:36:10|182231.7|182141.7|182243.6|182153.6|182243.6|182153.6|182231.7|182141.7|5
1722422180000|2024-07-31 10:36:20|182240.5|182150.5|182259.4|182169.4|182259.4|182169.4|182238.5|182148.5|10
1722422190000|2024-07-31 10:36:30|182259.5|182169.5|182261.1|182171.1|182265|182175|182254.7|182164.7|13
1722422200000|2024-07-31 10:36:40|182262.8|182172.8|182266.4|182176.4|182266.4|182176.4|182261.3|182171.3|8
1722422210000|2024-07-31 10:36:50|182266.2|182176.2|182262.6|182172.6|182267.3|182177.3|182262.6|182172.6|8
1722422220000|2024-07-31 10:37:00|182266.1|182176.1|182265.1|182175.1|182266.1|182176.1|182262.6|182172.6|6
1722422230000|2024-07-31 10:37:10|182265.2|182175.2|182202.7|182112.7|182265.2|182175.2|182202.7|182112.7|6
1722422240000|2024-07-31 10:37:20|182201.3|182111.3|182251.5|182161.5|182251.5|182161.5|182200.5|182110.5|16
1722422250000|2024-07-31 10:37:30|182258.4|182168.4|182248.1|182158.1|182258.4|182168.4|182247.2|182157.2|13
1722422260000|2024-07-31 10:37:40|182246.6|182156.6|182235|182145|182248.2|182158.2|182235|182145|6
1722422270000|2024-07-31 10:37:50|182234|182144|182229|182139|182234|182144|182229|182139|7
1722422280000|2024-07-31 10:38:00|182228.9|182138.9|182205.4|182115.4|182228.9|182138.9|182204.8|182114.8|10
1722422290000|2024-07-31 10:38:10|182200.8|182110.8|182184.4|182094.4|182203.3|182113.3|182184.4|182094.4|7
1722422300000|2024-07-31 10:38:20|182166.8|182076.8|182139.7|182049.7|182166.8|182076.8|182139.7|182049.7|14
1722422310000|2024-07-31 10:38:30|182139.5|182049.5|182115.1|182025.1|182139.6|182049.6|182109.9|182019.9|12
1722422320000|2024-07-31 10:38:40|182111.9|182021.9|182109.9|182019.9|182114.7|182024.7|182107.4|182017.4|16
1722422330000|2024-07-31 10:38:50|182113.2|182023.2|182148.3|182058.3|182159.3|182069.3|182106.2|182016.2|18
1722422340000|2024-07-31 10:39:00|182146.6|182056.6|182146.5|182056.5|182146.6|182056.6|182141.4|182051.4|9
1722422350000|2024-07-31 10:39:10|182147.7|182057.7|182148.2|182058.2|182148.2|182058.2|182144.7|182054.7|11
1722422360000|2024-07-31 10:39:20|182148.3|182058.3|182146.3|182056.3|182148.9|182058.9|182142.8|182052.8|11
1722422370000|2024-07-31 10:39:30|182142.8|182052.8|182139.3|182049.3|182143.1|182053.1|182138.5|182048.5|5
1722422380000|2024-07-31 10:39:40|182142.3|182052.3|182142.9|182052.9|182145|182055|182139.3|182049.3|8
1722422390000|2024-07-31 10:39:50|182145.5|182055.5|182142.4|182052.4|182145.5|182055.5|182142.4|182052.4|13
1722422400000|2024-07-31 10:40:00|182145.9|182055.9|182135.9|182045.9|182145.9|182055.9|182131.8|182041.8|10
1722422410000|2024-07-31 10:40:10|182135|182045|182142.1|182052.1|182143.6|182053.6|182135|182045|7
1722422420000|2024-07-31 10:40:20|182139.5|182049.5|182137.1|182047.1|182140.7|182050.7|182137.1|182047.1|6
1722422430000|2024-07-31 10:40:30|182137.2|182047.2|182144|182054|182144|182054|182137.2|182047.2|4
1722422440000|2024-07-31 10:40:40|182146.6|182056.6|182086.3|181996.3|182146.6|182056.6|182079.3|181989.3|17
1722422450000|2024-07-31 10:40:50|182081|181991|182078|181988|182082.6|181992.6|182075.8|181985.8|11
1722422460000|2024-07-31 10:41:00|182082.4|181992.4|182080.1|181990.1|182087|181997|182077.9|181987.9|15
1722422470000|2024-07-31 10:41:10|182082.2|181992.2|182075.7|181985.7|182083.8|181993.8|182075|181985|12
1722422480000|2024-07-31 10:41:20|182075.8|181985.8|182073.8|181983.8|182075.8|181985.8|182069|181979|9
1722422490000|2024-07-31 10:41:30|182079.7|181989.7|182057.5|181967.5|182082.7|181992.7|182055.8|181965.8|17
1722422500000|2024-07-31 10:41:40|182056.6|181966.6|182054.4|181964.4|182057|181967|182051.8|181961.8|15
1722422510000|2024-07-31 10:41:50|182054.6|181964.6|182054.6|181964.6|182058.5|181968.5|182050.4|181960.4|11
1722422520000|2024-07-31 10:42:00|182057.9|181967.9|182050|181960|182059.3|181969.3|182050|181960|11
1722422530000|2024-07-31 10:42:10|182050.1|181960.1|182028.4|181938.4|182050.4|181960.4|182025.9|181935.9|10
1722422540000|2024-07-31 10:42:20|182036.1|181946.1|182062|181972|182062|181972|182036.1|181946.1|8
1722422550000|2024-07-31 10:42:30|182059.2|181969.2|182107.8|182017.8|182107.8|182017.8|182059.2|181969.2|13
1722422560000|2024-07-31 10:42:40|182115.4|182025.4|182120.3|182030.3|182125.4|182035.4|182112.5|182022.5|14
1722422570000|2024-07-31 10:42:50|182117.2|182027.2|182119.6|182029.6|182119.8|182029.8|182106.7|182016.7|9
1722422580000|2024-07-31 10:43:00|182119.5|182029.5|182118.6|182028.6|182119.5|182029.5|182118.6|182028.6|4
1722422590000|2024-07-31 10:43:10|182117.6|182027.6|182117.8|182027.8|182119.2|182029.2|182117.6|182027.6|3
1722422600000|2024-07-31 10:43:20|182115.9|182025.9|182086.8|181996.8|182123.8|182033.8|182084.5|181994.5|9
1722422610000|2024-07-31 10:43:30|182086.9|181996.9|182085.6|181995.6|182089.5|181999.5|182083.7|181993.7|8
1722422620000|2024-07-31 10:43:40|182087.5|181997.5|182086.3|181996.3|182087.5|181997.5|182084.2|181994.2|5
1722422630000|2024-07-31 10:43:50|182083.1|181993.1|182085.6|181995.6|182085.6|181995.6|182083.1|181993.1|6
1722422640000|2024-07-31 10:44:00|182084.4|181994.4|182078.8|181988.8|182084.5|181994.5|182078.8|181988.8|10
1722422650000|2024-07-31 10:44:10|182076.4|181986.4|182076|181986|182078.9|181988.9|182064.7|181974.7|9
1722422660000|2024-07-31 10:44:20|182074.4|181984.4|182075.9|181985.9|182075.9|181985.9|182074.2|181984.2|4
1722422670000|2024-07-31 10:44:30|182075.7|181985.7|182082.4|181992.4|182082.4|181992.4|182073.6|181983.6|9
1722422680000|2024-07-31 10:44:40|182079.3|181989.3|182073.5|181983.5|182083.1|181993.1|182071.8|181981.8|11
1722422690000|2024-07-31 10:44:50|182072.4|181982.4|182075.6|181985.6|182075.6|181985.6|182070.6|181980.6|8
1722422700000|2024-07-31 10:45:00|182076.2|181986.2|182078.1|181988.1|182079.7|181989.7|182075.9|181985.9|12
1722422710000|2024-07-31 10:45:10|182078|181988|182082.8|181992.8|182082.9|181992.9|182077.7|181987.7|9
1722422720000|2024-07-31 10:45:20|182082.4|181992.4|182086.4|181996.4|182086.4|181996.4|182079.7|181989.7|11
1722422730000|2024-07-31 10:45:30|182086.2|181996.2|182087.3|181997.3|182087.6|181997.6|182085.9|181995.9|12
1722422740000|2024-07-31 10:45:40|182087.2|181997.2|182087.9|181997.9|182088|181998|182086.7|181996.7|14
1722422750000|2024-07-31 10:45:50|182088|181998|182074.1|181984.1|182090.1|182000.1|182074.1|181984.1|9
1722422760000|2024-07-31 10:46:00|182074|181984|182132.1|182002.1|182135.4|182005.4|182074|181980.5|22
1722422770000|2024-07-31 10:46:10|182132|182002|182126.8|181996.8|182132|182002|182123.2|181993.2|13
1722422780000|2024-07-31 10:46:20|182133.5|182003.5|182116.4|181986.4|182133.5|182003.5|182116.4|181986.4|18
1722422790000|2024-07-31 10:46:30|182116.3|181986.3|182082.6|181952.6|182123.9|181993.9|182075.9|181945.9|18
1722422800000|2024-07-31 10:46:40|182085|181955|182083.5|181953.5|182086|181956|182083.4|181953.4|9
1722422810000|2024-07-31 10:46:50|182083.8|181953.8|182057.9|181927.9|182085.8|181955.8|182057.9|181927.9|13
1722422820000|2024-07-31 10:47:00|182061.1|181931.1|182056.3|181926.3|182061.1|181931.1|182053.5|181923.5|19
1722422830000|2024-07-31 10:47:10|182061|181931|182057.4|181927.4|182061.2|181931.2|182054.7|181924.7|15
1722422840000|2024-07-31 10:47:20|182058.8|181928.8|182033.7|181943.7|182058.8|181943.7|182024.7|181927.6|7
1722422850000|2024-07-31 10:47:30|182030.7|181940.7|182049.1|181919.1|182049.1|181940.7|182018|181911.6|10
1722422860000|2024-07-31 10:47:40|182051.1|181921.1|182048.9|181918.9|182051.1|181921.1|182046.9|181916.9|17
1722422870000|2024-07-31 10:47:50|182048.3|181918.3|182044.6|181914.6|182048.3|181918.3|182043.4|181913.4|10
1722422880000|2024-07-31 10:48:00|182044.7|181914.7|182029.2|181939.2|182044.7|181939.2|182025.3|181914|12
1722422890000|2024-07-31 10:48:10|182028.9|181938.9|182026.4|181936.4|182037.2|181947.2|182025.9|181935.9|14
1722422900000|2024-07-31 10:48:20|182028.5|181938.5|182067|181937|182069.7|181939.7|182026.8|181928.3|14
1722422910000|2024-07-31 10:48:30|182068.1|181938.1|182060.3|181930.3|182068.2|181938.2|182060.3|181930.3|23
1722422920000|2024-07-31 10:48:40|182061.3|181931.3|182057.9|181927.9|182061.3|181931.3|182057.9|181927.9|14
1722422930000|2024-07-31 10:48:50|182058.6|181928.6|182063.1|181933.1|182063.1|181933.1|182058.5|181928.5|14
1722422940000|2024-07-31 10:49:00|182063.7|181933.7|182039.9|181949.9|182063.7|181949.9|182038.8|181929.4|10
1722422950000|2024-07-31 10:49:10|182037.6|181947.6|182029.3|181939.3|182037.6|181947.6|182026.5|181936.5|9
1722422960000|2024-07-31 10:49:20|182029.6|181939.6|182057.7|181927.7|182061.7|181944.8|182026.7|181927.7|15
1722422970000|2024-07-31 10:49:30|182060.8|181930.8|182081.9|181951.9|182081.9|181951.9|182058.5|181928.5|24
1722422980000|2024-07-31 10:49:40|182072|181942|182072.1|181942.1|182076.4|181946.4|182070.8|181940.8|16
1722422990000|2024-07-31 10:49:50|182072.2|181942.2|182078.8|181948.8|182082.4|181952.4|182070.5|181940.5|20
1722423000000|2024-07-31 10:50:00|182079.6|181949.6|182113.2|182023.2|182122|182032|182077.8|181947.8|18
1722423010000|2024-07-31 10:50:10|182115|182025|182110.4|182020.4|182115|182025|182110.3|182020.3|13
1722423020000|2024-07-31 10:50:20|182110.6|182020.6|182115.4|182025.4|182115.6|182025.6|182110.5|182020.5|14
1722423030000|2024-07-31 10:50:30|182114.6|182024.6|182107.8|182017.8|182117.9|182027.9|182103.9|182013.9|20
1722423040000|2024-07-31 10:50:40|182106.9|182016.9|182107.8|182017.8|182107.8|182017.8|182106.5|182016.5|4
1722423050000|2024-07-31 10:50:50|182111.8|182021.8|182121|182031|182121|182031|182106.7|182016.7|16
1722423060000|2024-07-31 10:51:00|182121.1|182031.1|182127.7|182037.7|182128.5|182038.5|182120.6|182030.6|21
1722423070000|2024-07-31 10:51:10|182127.3|182037.3|182115.3|182025.3|182129.5|182039.5|182115.3|182025.3|18
1722423080000|2024-07-31 10:51:20|182115.2|182025.2|182112.2|182022.2|182115.2|182025.2|182112.2|182022.2|13
1722423090000|2024-07-31 10:51:30|182112.1|182022.1|182096|182006|182112.1|182022.1|182095.8|182005.8|13
1722423100000|2024-07-31 10:51:40|182096.1|182006.1|182088.5|181998.5|182096.5|182006.5|182088.5|181998.5|5
1722423110000|2024-07-31 10:51:50|182087.4|181997.4|182069.1|181979.1|182089.1|181999.1|182068.7|181978.7|14
1722423120000|2024-07-31 10:52:00|182068|181978|182070.5|181980.5|182070.5|181980.5|182068|181978|4
1722423130000|2024-07-31 10:52:10|182070.6|181980.6|182018|181928|182070.6|181980.6|182017|181927|8
1722423140000|2024-07-31 10:52:20|182017.4|181927.4|182038.9|181948.9|182048.7|181958.7|182016.1|181926.1|23
1722423150000|2024-07-31 10:52:30|182037|181947|182042.4|181952.4|182047|181957|182036.9|181946.9|15
1722423160000|2024-07-31 10:52:40|182044.1|181954.1|182034.9|181944.9|182044.5|181954.5|182034.9|181944.9|17
1722423170000|2024-07-31 10:52:50|182034.7|181944.7|182055.2|181965.2|182060.6|181970.6|182034.6|181944.6|14
1722423180000|2024-07-31 10:53:00|182053.4|181963.4|182111.4|182021.4|182111.4|182021.4|182053.4|181963.4|20
1722423190000|2024-07-31 10:53:10|182112.5|182022.5|182129.2|182039.2|182131|182041|182112|182022|8
1722423200000|2024-07-31 10:53:20|182127.7|182037.7|182187.9|182097.9|182197.8|182107.8|182127.5|182037.5|19
1722423210000|2024-07-31 10:53:30|182191.6|182101.6|182188.8|182098.8|182193.9|182103.9|182186.5|182096.5|12
1722423220000|2024-07-31 10:53:40|182189.2|182099.2|182189.5|182099.5|182189.5|182099.5|182186.3|182096.3|8
1722423230000|2024-07-31 10:53:50|182180.1|182090.1|182108.4|182018.4|182188.6|182098.6|182108.4|182018.4|8
1722423240000|2024-07-31 10:54:00|182104.1|182014.1|182116.4|182026.4|182125.6|182035.6|182102.7|182012.7|20
1722423250000|2024-07-31 10:54:10|182113.5|182023.5|182103.4|182013.4|182113.5|182023.5|182103.4|182013.4|13
1722423260000|2024-07-31 10:54:20|182099.7|182009.7|182081.8|181991.8|182099.7|182009.7|182078.4|181988.4|16
1722423270000|2024-07-31 10:54:30|182085|181995|182081.3|181991.3|182086.4|181996.4|182081.3|181991.3|5
1722423280000|2024-07-31 10:54:40|182081.4|181991.4|182095.8|182005.8|182095.8|182005.8|182081.4|181991.4|16
1722423290000|2024-07-31 10:54:50|182095.1|182005.1|182099.4|182009.4|182101|182011|182094|182004|10
1722423300000|2024-07-31 10:55:00|182094.4|182004.4|182097.6|182007.6|182098.2|182008.2|182093.3|182003.3|9
1722423310000|2024-07-31 10:55:10|182097.7|182007.7|182123.5|182033.5|182126.3|182036.3|182097.7|182007.7|11
1722423320000|2024-07-31 10:55:20|182123.2|182033.2|182125|182035|182127.6|182037.6|182123.2|182033.2|15
1722423330000|2024-07-31 10:55:30|182127.1|182037.1|182123.5|182033.5|182127.1|182037.1|182115.3|182025.3|15
1722423340000|2024-07-31 10:55:40|182123|182033|182112.8|182022.8|182124.1|182034.1|182111.8|182021.8|15
1722423350000|2024-07-31 10:55:50|182111.8|182021.8|182106.5|182016.5|182115.4|182025.4|182105.7|182015.7|18
1722423360000|2024-07-31 10:56:00|182107|182017|182106.7|182016.7|182109.8|182019.8|182106|182016|9
1722423370000|2024-07-31 10:56:10|182106.6|182016.6|182114.5|182024.5|182114.6|182024.6|182106.6|182016.6|11
1722423380000|2024-07-31 10:56:20|182114.9|182024.9|182141.2|182051.2|182141.2|182051.2|182114.8|182024.8|14
1722423390000|2024-07-31 10:56:30|182142.1|182052.1|182164.2|182074.2|182164.6|182074.6|182141.8|182051.8|19
1722423400000|2024-07-31 10:56:40|182165.9|182075.9|182163.3|182073.3|182170.1|182080.1|182163.3|182073.3|13
1722423410000|2024-07-31 10:56:50|182168|182078|182166.8|182076.8|182169.8|182079.8|182154|182064|14
1722423420000|2024-07-31 10:57:00|182168.4|182078.4|182187.9|182097.9|182190.6|182100.6|182168.4|182078.4|17
1722423430000|2024-07-31 10:57:10|182188.2|182098.2|182191.7|182101.7|182193.2|182103.2|182188.2|182098.2|9
1722423440000|2024-07-31 10:57:20|182193.6|182103.6|182193.4|182103.4|182193.6|182103.6|182193.4|182103.4|2
1722423450000|2024-07-31 10:57:30|182193.3|182103.3|182193.6|182103.6|182193.9|182103.9|182193.2|182103.2|5
1722423460000|2024-07-31 10:57:40|182193.4|182103.4|182195.6|182105.6|182195.7|182105.7|182193.4|182103.4|4
1722423470000|2024-07-31 10:57:50|182195.8|182105.8|182221.1|182131.1|182221.1|182131.1|182195.5|182105.5|11
1722423480000|2024-07-31 10:58:00|182221.3|182131.3|182222.6|182132.6|182223.2|182133.2|182220.8|182130.8|8
1722423490000|2024-07-31 10:58:10|182250.5|182120.5|182215.8|182125.8|182251.7|182125.8|182209.8|182111.7|18
1722423500000|2024-07-31 10:58:20|182217.9|182127.9|182195.8|182105.8|182217.9|182127.9|182195.8|182105.8|10
1722423510000|2024-07-31 10:58:30|182191.1|182101.1|182192.5|182102.5|182200.6|182110.6|182186.8|182096.8|16
1722423520000|2024-07-31 10:58:40|182184.5|182094.5|182193.3|182103.3|182198.3|182108.3|182184.5|182094.5|7
1722423530000|2024-07-31 10:58:50|182193.5|182103.5|182192.2|182102.2|182193.5|182103.5|182186.3|182096.3|6
1722423540000|2024-07-31 10:59:00|182188.8|182098.8|182190.8|182100.8|182195.4|182105.4|182188.8|182098.8|5
1722423550000|2024-07-31 10:59:10|182190.6|182100.6|182193.3|182103.3|182194.4|182104.4|182190.6|182100.6|4
1722423560000|2024-07-31 10:59:20|182193.4|182103.4|182193.4|182103.4|182193.4|182103.4|182193.4|182103.4|1
1722423570000|2024-07-31 10:59:30|182193.8|182103.8|182192.8|182102.8|182193.8|182103.8|182189.5|182099.5|6
1722423580000|2024-07-31 10:59:40|182193.3|182103.3|182192.6|182102.6|182193.3|182103.3|182192.3|182102.3|3
1722423590000|2024-07-31 10:59:50|182191.6|182101.6|182179.7|182089.7|182191.6|182101.6|182179.7|182089.7|7
1722423600000|2024-07-31 11:00:00|182178.7|182088.7|182178.7|182088.7|182180.1|182090.1|182174.8|182084.8|7
1722423610000|2024-07-31 11:00:10|182177.6|182087.6|182178.8|182088.8|182182.2|182092.2|182177.6|182087.6|7
1722423630000|2024-07-31 11:00:30|182179.9|182089.9|182179.9|182089.9|182179.9|182089.9|182179.9|182089.9|1
1722423640000|2024-07-31 11:00:40|182179.5|182089.5|182179.3|182089.3|182182|182092|182179.3|182089.3|4
1722423650000|2024-07-31 11:00:50|182177.3|182087.3|182177.3|182087.3|182177.3|182087.3|182177.3|182087.3|1
1722423660000|2024-07-31 11:01:00|182164.8|182074.8|182170|182080|182170.7|182080.7|182163.6|182073.6|6
1722423670000|2024-07-31 11:01:10|182170.2|182080.2|182055.2|181965.2|182175.2|182085.2|182051|181961|23
1722423680000|2024-07-31 11:01:20|182084.3|181994.3|182095.9|182005.9|182099.5|182009.5|182084.3|181994.3|14
1722423690000|2024-07-31 11:01:30|182095.7|182005.7|182096.3|182006.3|182099.1|182009.1|182093.8|182003.8|9
1722423700000|2024-07-31 11:01:40|182097|182007|182102|182012|182104.2|182014.2|182097|182007|9
1722423710000|2024-07-31 11:01:50|182101.9|182011.9|182100|182010|182103.9|182013.9|182100|182010|8
1722423720000|2024-07-31 11:02:00|182100.2|182010.2|182156.6|182066.6|182167.9|182077.9|182100.2|182010.2|35
1722423730000|2024-07-31 11:02:10|182157.9|182067.9|182156.3|182066.3|182162.8|182072.8|182154.6|182064.6|14
1722423740000|2024-07-31 11:02:20|182152.1|182062.1|182156.5|182066.5|182169.2|182079.2|182147.9|182057.9|22
1722423750000|2024-07-31 11:02:30|182158.2|182068.2|182157.8|182067.8|182159.6|182069.6|182150.5|182060.5|12
1722423760000|2024-07-31 11:02:40|182158.6|182068.6|182157.3|182067.3|182164.8|182074.8|182150.8|182060.8|16
1722423770000|2024-07-31 11:02:50|182159|182069|182154.9|182064.9|182163.1|182073.1|182145|182055|18
1722423780000|2024-07-31 11:03:00|182155|182065|182151.1|182061.1|182155|182065|182142.8|182052.8|19
1722423790000|2024-07-31 11:03:10|182150.8|182060.8|182142.2|182052.2|182150.9|182060.9|182140.3|182050.3|19
1722423800000|2024-07-31 11:03:20|182145.5|182055.5|182145.1|182055.1|182145.5|182055.5|182144.7|182054.7|6
1722423810000|2024-07-31 11:03:30|182145.2|182055.2|182150|182060|182151.5|182061.5|182145.2|182055.2|10
1722423820000|2024-07-31 11:03:40|182151.3|182061.3|182152.3|182062.3|182153.2|182063.2|182151.3|182061.3|7
1722423830000|2024-07-31 11:03:50|182155.1|182065.1|182148.8|182058.8|182155.7|182065.7|182148.3|182058.3|11
1722423840000|2024-07-31 11:04:00|182149.9|182059.9|182146|182056|182150|182060|182141.7|182051.7|11
1722423850000|2024-07-31 11:04:10|182142.6|182052.6|182156.4|182066.4|182156.4|182066.4|182142.5|182052.5|11
1722423860000|2024-07-31 11:04:20|182153.3|182063.3|182148.6|182058.6|182153.3|182063.3|182148.6|182058.6|7
1722423870000|2024-07-31 11:04:30|182146.7|182056.7|182153.4|182063.4|182153.4|182063.4|182146.4|182056.4|10
1722423880000|2024-07-31 11:04:40|182149.2|182059.2|182148.6|182058.6|182153.1|182063.1|182148.6|182058.6|8
1722423890000|2024-07-31 11:04:50|182151.3|182061.3|182162.3|182072.3|182169.8|182079.8|182151.3|182061.3|18
1722423900000|2024-07-31 11:05:00|182163.8|182073.8|182151|182061|182163.8|182073.8|182148.8|182058.8|20
1722423910000|2024-07-31 11:05:10|182154.6|182064.6|182162.9|182072.9|182168.8|182078.8|182154.6|182064.6|19
1722423920000|2024-07-31 11:05:20|182163.4|182073.4|182158|182068|182163.8|182073.8|182157.9|182067.9|13
1722423930000|2024-07-31 11:05:30|182160.8|182070.8|182152.5|182062.5|182160.8|182070.8|182152.5|182062.5|4
1722423940000|2024-07-31 11:05:40|182152.6|182062.6|182152.2|182062.2|182160.1|182070.1|182140|182050|10
1722423950000|2024-07-31 11:05:50|182155.5|182065.5|182038.3|181948.3|182157.3|182067.3|182038.3|181948.3|18
1722423960000|2024-07-31 11:06:00|182036.6|181946.6|182066.8|181976.8|182079.5|181989.5|182036.6|181946.6|18
1722423970000|2024-07-31 11:06:10|182066.9|181976.9|182059.7|181969.7|182067.6|181977.6|182055.1|181965.1|26
1722423980000|2024-07-31 11:06:20|182060|181970|182062.9|181972.9|182070.3|181980.3|182060|181970|18
1722423990000|2024-07-31 11:06:30|182060.2|181970.2|182067.4|181977.4|182068.7|181978.7|182060.2|181970.2|16
1722424000000|2024-07-31 11:06:40|182067.5|181977.5|182067.6|181977.6|182067.6|181977.6|182067.4|181977.4|3
1722424010000|2024-07-31 11:06:50|182069.9|181979.9|182015|181925|182073.5|181983.5|182011.8|181921.8|17
1722424020000|2024-07-31 11:07:00|182016.5|181926.5|182056|181966|182056|181966|181990.5|181900.5|24
1722424030000|2024-07-31 11:07:10|182045.3|181955.3|182050.4|181960.4|182053.5|181963.5|182045.2|181955.2|15
1722424040000|2024-07-31 11:07:20|182052.4|181962.4|182072.2|181982.2|182072.2|181982.2|182052.4|181962.4|12
1722424050000|2024-07-31 11:07:30|182063.4|181973.4|182068.5|181978.5|182069.5|181979.5|182063.4|181973.4|8
1722424060000|2024-07-31 11:07:40|182072.7|181982.7|182099.2|182009.2|182104.4|182014.4|182068|181978|12
1722424070000|2024-07-31 11:07:50|182097.4|182007.4|182103.9|182013.9|182104.7|182014.7|182093.9|182003.9|9
1722424080000|2024-07-31 11:08:00|182104.8|182014.8|182103.3|182013.3|182106.8|182016.8|182103.3|182013.3|7
1722424090000|2024-07-31 11:08:10|182103.2|182013.2|182099.9|182009.9|182108.4|182018.4|182099|182009|7
1722424100000|2024-07-31 11:08:20|182101.3|182011.3|182111.1|182021.1|182111.1|182021.1|182100.2|182010.2|5
1722424110000|2024-07-31 11:08:30|182109.2|182019.2|182103.3|182013.3|182111.1|182021.1|182103.3|182013.3|5
1722424120000|2024-07-31 11:08:40|182103.2|182013.2|182098.9|182008.9|182108|182018|182098.3|182008.3|7
1722424130000|2024-07-31 11:08:50|182098.2|182008.2|182105.8|182015.8|182105.8|182015.8|182097.8|182007.8|9
1722424140000|2024-07-31 11:09:00|182104|182014|182083.1|181993.1|182109.4|182019.4|182078.9|181988.9|9
1722424150000|2024-07-31 11:09:10|182081.8|181991.8|182078.8|181988.8|182084.2|181994.2|182073.8|181983.8|11
1722424160000|2024-07-31 11:09:20|182080.9|181990.9|182079.4|181989.4|182080.9|181990.9|182075.6|181985.6|7
1722424170000|2024-07-31 11:09:30|182080.4|181990.4|182085.4|181995.4|182088.1|181998.1|182078.8|181988.8|5
1722424180000|2024-07-31 11:09:40|182084.1|181994.1|182087.4|181997.4|182088|181998|182080.5|181990.5|9
1722424190000|2024-07-31 11:09:50|182090.9|182000.9|182088|181998|182093|182003|182080.3|181990.3|14
1722424200000|2024-07-31 11:10:00|182089.9|181999.9|182087.8|181997.8|182089.9|181999.9|182087.8|181997.8|6
1722424210000|2024-07-31 11:10:10|182089.2|181999.2|182089.2|181999.2|182089.2|181999.2|182085.4|181995.4|4
1722424220000|2024-07-31 11:10:20|182093.4|182003.4|182094.3|182004.3|182094.3|182004.3|182093.4|182003.4|2
1722424230000|2024-07-31 11:10:30|182094|182004|182183.6|182093.6|182183.6|182093.6|182094|182004|10
1722424240000|2024-07-31 11:10:40|182181.4|182091.4|182181.3|182091.3|182183.8|182093.8|182176|182086|20
1722424250000|2024-07-31 11:10:50|182179.9|182089.9|182177.6|182087.6|182184.9|182094.9|182171.6|182081.6|15
1722424260000|2024-07-31 11:11:00|182176.5|182086.5|182175.4|182085.4|182176.5|182086.5|182171.9|182081.9|6
1722424270000|2024-07-31 11:11:10|182176.1|182086.1|182178.5|182088.5|182182.3|182092.3|182176.1|182086.1|8
1722424280000|2024-07-31 11:11:20|182178.7|182088.7|182173.9|182083.9|182178.7|182088.7|182159.6|182069.6|11
1722424290000|2024-07-31 11:11:30|182173.4|182083.4|182174.4|182084.4|182187.2|182097.2|182173.4|182083.4|15
1722424300000|2024-07-31 11:11:40|182173.8|182083.8|182167.5|182077.5|182176.8|182086.8|182167.3|182077.3|8
1722424310000|2024-07-31 11:11:50|182168.5|182078.5|182166.2|182076.2|182171.9|182081.9|182165.1|182075.1|8
1722424320000|2024-07-31 11:12:00|182167.5|182077.5|182172.5|182082.5|182173.1|182083.1|182167.1|182077.1|11
1722424330000|2024-07-31 11:12:10|182174.4|182084.4|182188.5|182098.5|182203.5|182113.5|182174.4|182084.4|18
1722424340000|2024-07-31 11:12:20|182187.8|182097.8|182179.4|182089.4|182187.8|182097.8|182178.2|182088.2|14
1722424350000|2024-07-31 11:12:30|182175.1|182085.1|182181.5|182091.5|182183|182093|182175.1|182085.1|15
1722424360000|2024-07-31 11:12:40|182181.7|182091.7|182186.4|182096.4|182186.4|182096.4|182181.7|182091.7|9
1722424370000|2024-07-31 11:12:50|182186.2|182096.2|182185.4|182095.4|182186.2|182096.2|182184.5|182094.5|10
1722424380000|2024-07-31 11:13:00|182185|182095|182180.7|182090.7|182185.5|182095.5|182174.1|182084.1|18
1722424390000|2024-07-31 11:13:10|182180.9|182090.9|182180.9|182090.9|182182.6|182092.6|182178.9|182088.9|17
1722424400000|2024-07-31 11:13:20|182181|182091|182186.7|182096.7|182186.7|182096.7|182181|182091|10
1722424410000|2024-07-31 11:13:30|182186.6|182096.6|182186.1|182096.1|182186.6|182096.6|182185.6|182095.6|9
1722424420000|2024-07-31 11:13:40|182186.4|182096.4|182186.8|182096.8|182188.2|182098.2|182186.1|182096.1|12
1722424430000|2024-07-31 11:13:50|182186.9|182096.9|182183.8|182093.8|182198.3|182108.3|182183.8|182093.8|10
1722424440000|2024-07-31 11:14:00|182184|182094|182182.2|182092.2|182184|182094|182177.9|182087.9|17
1722424450000|2024-07-31 11:14:10|182182|182092|182183|182093|182183|182093|182182|182092|9
1722424460000|2024-07-31 11:14:20|182183.2|182093.2|182184.8|182094.8|182186.8|182096.8|182183.2|182093.2|9
1722424470000|2024-07-31 11:14:30|182185|182095|182189.1|182099.1|182189.5|182099.5|182184.4|182094.4|14
1722424480000|2024-07-31 11:14:40|182189.2|182099.2|182187.1|182097.1|182189.2|182099.2|182186.4|182096.4|9
1722424490000|2024-07-31 11:14:50|182186.8|182096.8|182278.1|182188.1|182280|182190|182185.4|182095.4|15
1722424500000|2024-07-31 11:15:00|182276.7|182186.7|182198.2|182108.2|182276.7|182186.7|182192.6|182102.6|14
1722424510000|2024-07-31 11:15:10|182194.8|182104.8|182191.7|182101.7|182194.8|182104.8|182184.5|182094.5|9
1722424520000|2024-07-31 11:15:20|182191.9|182101.9|182188.8|182098.8|182192|182102|182188.8|182098.8|3
1722424530000|2024-07-31 11:15:30|182189.6|182099.6|182212.4|182122.4|182213.9|182123.9|182189.6|182099.6|9
1722424540000|2024-07-31 11:15:40|182214.7|182124.7|182216.1|182126.1|182216.1|182126.1|182211|182121|7
1722424550000|2024-07-31 11:15:50|182214.7|182124.7|182213.4|182123.4|182214.7|182124.7|182213.4|182123.4|2
1722424560000|2024-07-31 11:16:00|182212.8|182122.8|182176.7|182086.7|182212.8|182122.8|182176.2|182086.2|12
1722424570000|2024-07-31 11:16:10|182164.8|182074.8|182157.5|182067.5|182164.8|182074.8|182149.2|182059.2|6
1722424580000|2024-07-31 11:16:20|182158.2|182068.2|182159.5|182069.5|182161.4|182071.4|182158.2|182068.2|8
1722424590000|2024-07-31 11:16:30|182154.2|182064.2|182160.7|182070.7|182160.7|182070.7|182154.2|182064.2|6
1722424600000|2024-07-31 11:16:40|182162.1|182072.1|182157.1|182067.1|182162.1|182072.1|182157.1|182067.1|6
1722424610000|2024-07-31 11:16:50|182149.6|182059.6|182145.8|182055.8|182149.6|182059.6|182142.3|182052.3|12
1722424620000|2024-07-31 11:17:00|182143.4|182053.4|182171.3|182081.3|182171.3|182081.3|182111|182021|11
1722424630000|2024-07-31 11:17:10|182168.8|182078.8|182167.5|182077.5|182168.8|182078.8|182162.7|182072.7|8
1722424640000|2024-07-31 11:17:20|182169.6|182079.6|182169.3|182079.3|182172.5|182082.5|182169.3|182079.3|5
1722424650000|2024-07-31 11:17:30|182167.8|182077.8|182166.8|182076.8|182168.1|182078.1|182164.6|182074.6|12
1722424660000|2024-07-31 11:17:40|182168|182078|182176.9|182086.9|182176.9|182086.9|182164.9|182074.9|9
1722424670000|2024-07-31 11:17:50|182177.8|182087.8|182177.1|182087.1|182178|182088|182177.1|182087.1|4
1722424680000|2024-07-31 11:18:00|182176.9|182086.9|182177|182087|182178|182088|182176.2|182086.2|6
1722424690000|2024-07-31 11:18:10|182178|182088|182175.1|182085.1|182178.1|182088.1|182174.4|182084.4|7
1722424700000|2024-07-31 11:18:20|182173.5|182083.5|182171.8|182081.8|182175.1|182085.1|182171.8|182081.8|4
1722424710000|2024-07-31 11:18:30|182173.2|182083.2|182172.8|182082.8|182174.7|182084.7|182172.8|182082.8|4
1722424720000|2024-07-31 11:18:40|182174.7|182084.7|182174|182084|182178.3|182088.3|182173.8|182083.8|7
1722424730000|2024-07-31 11:18:50|182172.3|182082.3|182169.2|182079.2|182174|182084|182168.1|182078.1|8
1722424740000|2024-07-31 11:19:00|182169.8|182079.8|182170|182080|182170.9|182080.9|182169.8|182079.8|4
1722424750000|2024-07-31 11:19:10|182171.4|182081.4|182174.4|182084.4|182176.4|182086.4|182171.4|182081.4|6
1722424760000|2024-07-31 11:19:20|182179.3|182089.3|182175.2|182085.2|182179.6|182089.6|182175.2|182085.2|4
1722424770000|2024-07-31 11:19:30|182176.3|182086.3|182186.1|182096.1|182186.1|182096.1|182174|182084|11
1722424780000|2024-07-31 11:19:40|182184.6|182094.6|182173.5|182083.5|182184.6|182094.6|182172.5|182082.5|12
1722424790000|2024-07-31 11:19:50|182172.5|182082.5|182124|182034|182173.5|182083.5|182115.6|182025.6|17
1722424800000|2024-07-31 11:20:00|182122.3|182032.3|182129.6|182039.6|182129.6|182039.6|182120.4|182030.4|10
1722424810000|2024-07-31 11:20:10|182128.4|182038.4|182125.8|182035.8|182128.7|182038.7|182124.8|182034.8|7
1722424820000|2024-07-31 11:20:20|182125.9|182035.9|182127|182037|182127|182037|182122|182032|6
1722424830000|2024-07-31 11:20:30|182126.1|182036.1|182138.2|182048.2|182143.2|182053.2|182126.1|182036.1|21
1722424840000|2024-07-31 11:20:40|182132.6|182042.6|182137.1|182047.1|182139.8|182049.8|182131.5|182041.5|13
1722424850000|2024-07-31 11:20:50|182132.2|182042.2|182129.9|182039.9|182135.3|182045.3|182129.9|182039.9|8
1722424860000|2024-07-31 11:21:00|182126.2|182036.2|182130.3|182040.3|182133.1|182043.1|182123.8|182033.8|11
1722424870000|2024-07-31 11:21:10|182127.7|182037.7|182130.4|182040.4|182132.9|182042.9|182125.3|182035.3|10
1722424880000|2024-07-31 11:21:20|182133.1|182043.1|182127.6|182037.6|182133.1|182043.1|182124|182034|5
1722424890000|2024-07-31 11:21:30|182127.2|182037.2|182127.2|182037.2|182127.2|182037.2|182127.2|182037.2|1
1722424900000|2024-07-31 11:21:40|182126.1|182036.1|182121.3|182031.3|182126.1|182036.1|182119.8|182029.8|9
1722424910000|2024-07-31 11:21:50|182123.9|182033.9|182125.4|182035.4|182125.4|182035.4|182123|182033|4
1722424920000|2024-07-31 11:22:00|182125.5|182035.5|182134.6|182044.6|182134.6|182044.6|182125.5|182035.5|4
1722424930000|2024-07-31 11:22:10|182136.2|182046.2|182141.7|182051.7|182141.7|182051.7|182136.2|182046.2|9
1722424940000|2024-07-31 11:22:20|182141.8|182051.8|182142.2|182052.2|182142.2|182052.2|182141.8|182051.8|2
1722424950000|2024-07-31 11:22:30|182137.2|182047.2|182136.6|182046.6|182137.2|182047.2|182131.1|182041.1|6
1722424960000|2024-07-31 11:22:40|182135.3|182045.3|182125.6|182035.6|182135.3|182045.3|182125.5|182035.5|7
1722424970000|2024-07-31 11:22:50|182128.1|182038.1|182136.5|182046.5|182136.5|182046.5|182128.1|182038.1|5
1722424980000|2024-07-31 11:23:00|182136.4|182046.4|182137.9|182047.9|182137.9|182047.9|182136.4|182046.4|2
1722424990000|2024-07-31 11:23:10|182134.8|182044.8|182137.6|182047.6|182137.6|182047.6|182133.1|182043.1|4
1722425000000|2024-07-31 11:23:20|182134.5|182044.5|182134.8|182044.8|182134.8|182044.8|182134.5|182044.5|3
1722425010000|2024-07-31 11:23:30|182134.7|182044.7|182134.6|182044.6|182139.8|182049.8|182134.6|182044.6|9
1722425020000|2024-07-31 11:23:40|182135.8|182045.8|182135.8|182045.8|182135.8|182045.8|182135.8|182045.8|1
1722425030000|2024-07-31 11:23:50|182135.7|182045.7|182135.8|182045.8|182135.8|182045.8|182135.7|182045.7|2
1722425040000|2024-07-31 11:24:00|182135.7|182045.7|182176.6|182086.6|182176.6|182086.6|182132.3|182042.3|6
1722425050000|2024-07-31 11:24:10|182176.7|182086.7|182183.4|182093.4|182186.5|182096.5|182176.7|182086.7|9
1722425060000|2024-07-31 11:24:20|182183.6|182093.6|182183.8|182093.8|182183.8|182093.8|182183.6|182093.6|2
1722425070000|2024-07-31 11:24:30|182183.7|182093.7|182182.4|182092.4|182186.4|182096.4|182182.4|182092.4|5
1722425080000|2024-07-31 11:24:40|182185.1|182095.1|182190.2|182100.2|182190.2|182100.2|182185.1|182095.1|7
1722425090000|2024-07-31 11:24:50|182194.9|182104.9|182191.2|182101.2|182194.9|182104.9|182190.9|182100.9|5
1722425100000|2024-07-31 11:25:00|182190|182100|182192|182102|182192.6|182102.6|182190|182100|8
1722425110000|2024-07-31 11:25:10|182194.5|182104.5|182191|182101|182200.9|182110.9|182188.4|182098.4|7
1722425120000|2024-07-31 11:25:20|182187.2|182097.2|182183.9|182093.9|182187.2|182097.2|182183.9|182093.9|3
1722425130000|2024-07-31 11:25:30|182185|182095|182182.4|182092.4|182185.7|182095.7|182180|182090|15
1722425140000|2024-07-31 11:25:40|182179.6|182089.6|182181.7|182091.7|182182.4|182092.4|182179.6|182089.6|6
1722425150000|2024-07-31 11:25:50|182181.3|182091.3|182183.6|182093.6|182188.3|182098.3|182180.8|182090.8|9
1722425160000|2024-07-31 11:26:00|182186.7|182096.7|182254.6|182164.6|182254.6|182164.6|182186.7|182096.7|16
1722425170000|2024-07-31 11:26:10|182244.4|182154.4|182229.5|182139.5|182246.7|182156.7|182227.2|182137.2|13
1722425180000|2024-07-31 11:26:20|182229.4|182139.4|182241.1|182151.1|182242.2|182152.2|182229.3|182139.3|14
1722425190000|2024-07-31 11:26:30|182240.4|182150.4|182233.4|182143.4|182240.4|182150.4|182233.4|182143.4|7
1722425200000|2024-07-31 11:26:40|182233.1|182143.1|182240.7|182150.7|182240.7|182150.7|182233.1|182143.1|6
1722425210000|2024-07-31 11:26:50|182243.5|182153.5|182239.5|182149.5|182244.2|182154.2|182237.7|182147.7|7
1722425220000|2024-07-31 11:27:00|182235.9|182145.9|182239.2|182149.2|182239.4|182149.4|182235.9|182145.9|4
1722425230000|2024-07-31 11:27:10|182238.4|182148.4|182242.1|182152.1|182250.2|182160.2|182238.3|182148.3|14
1722425240000|2024-07-31 11:27:20|182242.2|182152.2|182239.1|182149.1|182242.3|182152.3|182238|182148|9
1722425250000|2024-07-31 11:27:30|182239|182149|182250.7|182160.7|182250.7|182160.7|182238.5|182148.5|5
1722425260000|2024-07-31 11:27:40|182247.5|182157.5|182253.8|182163.8|182282.2|182192.2|182244.2|182154.2|19
1722425270000|2024-07-31 11:27:50|182249.6|182159.6|182254|182164|182255.2|182165.2|182245.9|182155.9|9
1722425280000|2024-07-31 11:28:00|182254.1|182164.1|182270.4|182180.4|182277.9|182187.9|182251.4|182161.4|15
1722425290000|2024-07-31 11:28:10|182270.5|182180.5|182272.2|182182.2|182276.7|182186.7|182266.7|182176.7|11
1722425300000|2024-07-31 11:28:20|182272.8|182182.8|182267.4|182177.4|182279|182189|182267.4|182177.4|13
1722425310000|2024-07-31 11:28:30|182264.1|182174.1|182226.2|182136.2|182323.5|182233.5|182225.9|182135.9|23
1722425320000|2024-07-31 11:28:40|182218|182128|182219.4|182129.4|182222.8|182132.8|182216.7|182126.7|18
1722425330000|2024-07-31 11:28:50|182219.2|182129.2|182210.1|182120.1|182219.2|182129.2|182210|182120|13
1722425340000|2024-07-31 11:29:00|182211.4|182121.4|182211.3|182121.3|182215|182125|182209.6|182119.6|16
1722425350000|2024-07-31 11:29:10|182212.7|182122.7|182215.2|182125.2|182215.4|182125.4|182210.5|182120.5|8
1722425360000|2024-07-31 11:29:20|182209.1|182119.1|182216.4|182126.4|182216.4|182126.4|182209.1|182119.1|8
1722425370000|2024-07-31 11:29:30|182214.6|182124.6|182213|182123|182216.2|182126.2|182213|182123|6
1722425380000|2024-07-31 11:29:40|182212.8|182122.8|182213.9|182123.9|182214.1|182124.1|182211.1|182121.1|8
1722425390000|2024-07-31 11:29:50|182214|182124|182221.3|182131.3|182223.9|182133.9|182214|182124|12
1722425400000|2024-07-31 11:30:00|182221|182131|182222.6|182132.6|182222.6|182132.6|182219|182129|16
1722425410000|2024-07-31 11:30:10|182221.2|182131.2|182216.7|182126.7|182222.7|182132.7|182216.7|182126.7|14
1722425420000|2024-07-31 11:30:20|182217.6|182127.6|182205.2|182115.2|182217.6|182127.6|182205.2|182115.2|12
1722425430000|2024-07-31 11:30:30|182206.3|182116.3|182203.7|182113.7|182206.3|182116.3|182202.1|182112.1|9
1722425440000|2024-07-31 11:30:40|182204.7|182114.7|182204.3|182114.3|182213|182123|182203.9|182113.9|16
1722425450000|2024-07-31 11:30:50|182206.1|182116.1|182203.1|182113.1|182206.1|182116.1|182197.7|182107.7|16
1722425460000|2024-07-31 11:31:00|182206.3|182116.3|182203.2|182113.2|182206.3|182116.3|182203|182113|7
1722425470000|2024-07-31 11:31:10|182204.6|182114.6|182200.1|182110.1|182204.6|182114.6|182199|182109|13
1722425480000|2024-07-31 11:31:20|182198.8|182108.8|182169.4|182079.4|182198.8|182108.8|182167.9|182077.9|10
1722425490000|2024-07-31 11:31:30|182168|182078|182170.9|182080.9|182173.3|182083.3|182168|182078|11
1722425500000|2024-07-31 11:31:40|182171.1|182081.1|182163.4|182073.4|182172.4|182082.4|182163.4|182073.4|8
1722425510000|2024-07-31 11:31:50|182161|182071|182158.6|182068.6|182162.2|182072.2|182156.7|182066.7|10
1722425520000|2024-07-31 11:32:00|182145.1|182055.1|182138.5|182048.5|182145.9|182055.9|182138.5|182048.5|9
1722425530000|2024-07-31 11:32:10|182138.7|182048.7|182156.9|182066.9|182156.9|182066.9|182133.9|182043.9|12
1722425540000|2024-07-31 11:32:20|182158.6|182068.6|182162|182072|182163.1|182073.1|182158.6|182068.6|6
1722425550000|2024-07-31 11:32:30|182152.1|182062.1|182155|182065|182155|182065|182150.1|182060.1|8
1722425560000|2024-07-31 11:32:40|182158.4|182068.4|182178.9|182088.9|182178.9|182088.9|182158.4|182068.4|13
1722425570000|2024-07-31 11:32:50|182186.1|182096.1|182212.4|182122.4|182222.5|182132.5|182186.1|182096.1|17
1722425580000|2024-07-31 11:33:00|182212.2|182122.2|182212.1|182122.1|182215|182125|182211.8|182121.8|10
1722425590000|2024-07-31 11:33:10|182211.3|182121.3|182211.3|182121.3|182215.2|182125.2|182211.3|182121.3|8
1722425600000|2024-07-31 11:33:20|182211|182121|182208.8|182118.8|182211|182121|182206.1|182116.1|11
1722425610000|2024-07-31 11:33:30|182210.3|182120.3|182210.3|182120.3|182211.1|182121.1|182208.8|182118.8|10
1722425620000|2024-07-31 11:33:40|182208.6|182118.6|182211.2|182121.2|182211.2|182121.2|182207.8|182117.8|11
1722425630000|2024-07-31 11:33:50|182211.1|182121.1|182212.4|182122.4|182212.5|182122.5|182210.7|182120.7|7
1722425640000|2024-07-31 11:34:00|182211.1|182121.1|182206.4|182116.4|182211.1|182121.1|182206.4|182116.4|5
1722425650000|2024-07-31 11:34:10|182206.1|182116.1|182205.4|182115.4|182208.9|182118.9|182205.4|182115.4|8
1722425660000|2024-07-31 11:34:20|182204.4|182114.4|182204.3|182114.3|182204.4|182114.4|182201.4|182111.4|7
1722425670000|2024-07-31 11:34:30|182203.2|182113.2|182203.9|182113.9|182206.6|182116.6|182202.8|182112.8|9
1722425680000|2024-07-31 11:34:40|182204.5|182114.5|182205.3|182115.3|182205.7|182115.7|182204.5|182114.5|4
1722425690000|2024-07-31 11:34:50|182203.7|182113.7|182205.7|182115.7|182205.7|182115.7|182203.7|182113.7|3
1722425700000|2024-07-31 11:35:00|182204.4|182114.4|182174.2|182084.2|182204.4|182114.4|182173.7|182083.7|15
1722425710000|2024-07-31 11:35:10|182175.5|182085.5|182173.3|182083.3|182175.5|182085.5|182171.4|182081.4|12
1722425720000|2024-07-31 11:35:20|182173.2|182083.2|182176.3|182086.3|182179.2|182089.2|182173.2|182083.2|6
1722425730000|2024-07-31 11:35:30|182174.6|182084.6|182168.5|182078.5|182176.4|182086.4|182165.8|182075.8|8
1722425740000|2024-07-31 11:35:40|182168.6|182078.6|182182.3|182092.3|182197.3|182107.3|182168.5|182078.5|13
1722425750000|2024-07-31 11:35:50|182182.1|182092.1|182183.3|182093.3|182187|182097|182182.1|182092.1|10
1722425760000|2024-07-31 11:36:00|182181.4|182091.4|182179.8|182089.8|182182|182092|182178.7|182088.7|7
1722425770000|2024-07-31 11:36:10|182178.3|182088.3|182176.2|182086.2|182178.3|182088.3|182176.2|182086.2|3
1722425780000|2024-07-31 11:36:20|182176.1|182086.1|182170.5|182080.5|182178.2|182088.2|182151.3|182061.3|16
1722425790000|2024-07-31 11:36:30|182171.1|182081.1|182170.8|182080.8|182173.5|182083.5|182170.8|182080.8|5
1722425800000|2024-07-31 11:36:40|182172.8|182082.8|182165.4|182075.4|182177.4|182087.4|182165.4|182075.4|11
1722425810000|2024-07-31 11:36:50|182163.4|182073.4|182170.2|182080.2|182173.3|182083.3|182163.4|182073.4|11
1722425820000|2024-07-31 11:37:00|182166.9|182076.9|182164.5|182074.5|182166.9|182076.9|182160.6|182070.6|11
1722425830000|2024-07-31 11:37:10|182164.1|182074.1|182178.7|182088.7|182178.7|182088.7|182162.7|182072.7|11
1722425840000|2024-07-31 11:37:20|182178.9|182088.9|182180.4|182090.4|182180.9|182090.9|182178.9|182088.9|4
1722425850000|2024-07-31 11:37:30|182180.5|182090.5|182180.6|182090.6|182181.6|182091.6|182180.1|182090.1|5
1722425860000|2024-07-31 11:37:40|182180.4|182090.4|182181.7|182091.7|182181.7|182091.7|182179.3|182089.3|5
1722425870000|2024-07-31 11:37:50|182179.4|182089.4|182177|182087|182181.7|182091.7|182177|182087|8
1722425880000|2024-07-31 11:38:00|182171.4|182081.4|182173|182083|182174.3|182084.3|182171.4|182081.4|7
1722425890000|2024-07-31 11:38:10|182173.1|182083.1|182178.5|182088.5|182178.5|182088.5|182173.1|182083.1|5
1722425900000|2024-07-31 11:38:20|182178.9|182088.9|182177.6|182087.6|182180.3|182090.3|182174.1|182084.1|8
1722425910000|2024-07-31 11:38:30|182177.8|182087.8|182178.7|182088.7|182178.7|182088.7|182174.5|182084.5|7
1722425920000|2024-07-31 11:38:40|182177.3|182087.3|182177.8|182087.8|182177.8|182087.8|182175.1|182085.1|4
1722425930000|2024-07-31 11:38:50|182176.8|182086.8|182262.4|182172.4|182265.4|182175.4|182173.7|182083.7|20
1722425940000|2024-07-31 11:39:00|182262.5|182172.5|182229.5|182139.5|182262.7|182172.7|182227.9|182137.9|18
1722425950000|2024-07-31 11:39:10|182229.7|182139.7|182238.3|182148.3|182240|182150|182229.7|182139.7|11
1722425960000|2024-07-31 11:39:20|182238.4|182148.4|182235.8|182145.8|182238.6|182148.6|182232.4|182142.4|8
1722425970000|2024-07-31 11:39:30|182235|182145|182237|182147|182237.7|182147.7|182235|182145|5
1722425980000|2024-07-31 11:39:40|182235.9|182145.9|182227.2|182137.2|182235.9|182145.9|182224.8|182134.8|5
1722425990000|2024-07-31 11:39:50|182228.6|182138.6|182217.4|182127.4|182228.7|182138.7|182217.4|182127.4|5
1722426000000|2024-07-31 11:40:00|182218.7|182128.7|182217|182127|182218.7|182128.7|182216.9|182126.9|4
1722426010000|2024-07-31 11:40:10|182218.1|182128.1|182216.5|182126.5|182218.1|182128.1|182216.5|182126.5|4
1722426020000|2024-07-31 11:40:20|182216.3|182126.3|182218.1|182128.1|182218.5|182128.5|182216.3|182126.3|4
1722426030000|2024-07-31 11:40:30|182217.4|182127.4|182241.1|182151.1|182249.9|182159.9|182217.4|182127.4|17
1722426040000|2024-07-31 11:40:40|182240|182150|182230.8|182140.8|182243.2|182153.2|182230.8|182140.8|11
1722426050000|2024-07-31 11:40:50|182233.3|182143.3|182227.1|182137.1|182236.1|182146.1|182227.1|182137.1|12
1722426060000|2024-07-31 11:41:00|182229|182139|182236|182146|182237.9|182147.9|182229|182139|12
1722426070000|2024-07-31 11:41:10|182236.9|182146.9|182238.9|182148.9|182240.3|182150.3|182236.3|182146.3|12
1722426080000|2024-07-31 11:41:20|182239.2|182149.2|182225.9|182135.9|182243.9|182153.9|182225.9|182135.9|19
1722426090000|2024-07-31 11:41:30|182230.6|182140.6|182229.8|182139.8|182234.7|182144.7|182225.6|182135.6|8
1722426100000|2024-07-31 11:41:40|182225.4|182135.4|182233.1|182143.1|182234.4|182144.4|182222.6|182132.6|8
1722426110000|2024-07-31 11:41:50|182233.9|182143.9|182233.8|182143.8|182233.9|182143.9|182228|182138|8
1722426120000|2024-07-31 11:42:00|182232.7|182142.7|182234.6|182144.6|182238.2|182148.2|182228.6|182138.6|10
1722426130000|2024-07-31 11:42:10|182234.7|182144.7|182229.8|182139.8|182237.2|182147.2|182229.8|182139.8|9
1722426140000|2024-07-31 11:42:20|182229.7|182139.7|182230.3|182140.3|182240.2|182150.2|182228.3|182138.3|13
1722426150000|2024-07-31 11:42:30|182228.4|182138.4|182234.3|182144.3|182234.3|182144.3|182227.9|182137.9|12
1722426160000|2024-07-31 11:42:40|182233.3|182143.3|182257.2|182167.2|182257.2|182167.2|182233.3|182143.3|15
1722426170000|2024-07-31 11:42:50|182257.3|182167.3|182257.5|182167.5|182258.6|182168.6|182256.8|182166.8|6
1722426180000|2024-07-31 11:43:00|182257.4|182167.4|182260.6|182170.6|182260.6|182170.6|182255.2|182165.2|4
1722426190000|2024-07-31 11:43:10|182258|182168|182265.4|182175.4|182265.4|182175.4|182258|182168|11
1722426200000|2024-07-31 11:43:20|182265.3|182175.3|182269.2|182179.2|182272.8|182182.8|182265.3|182175.3|10
1722426210000|2024-07-31 11:43:30|182267.6|182177.6|182263.2|182173.2|182267.6|182177.6|182261.7|182171.7|7
1722426220000|2024-07-31 11:43:40|182264.4|182174.4|182266.3|182176.3|182271.8|182181.8|182263.9|182173.9|8
1722426230000|2024-07-31 11:43:50|182268.3|182178.3|182272.1|182182.1|182272.1|182182.1|182267.9|182177.9|8
1722426240000|2024-07-31 11:44:00|182271.5|182181.5|182272|182182|182273.4|182183.4|182265.8|182175.8|16
1722426250000|2024-07-31 11:44:10|182275.6|182185.6|182277.9|182187.9|182280.9|182190.9|182275.6|182185.6|5
1722426260000|2024-07-31 11:44:20|182277.2|182187.2|182276.9|182186.9|182279.1|182189.1|182276.9|182186.9|5
1722426270000|2024-07-31 11:44:30|182280.9|182190.9|182271.9|182181.9|182281.1|182191.1|182271.9|182181.9|15
1722426280000|2024-07-31 11:44:40|182273.1|182183.1|182272.7|182182.7|182273.1|182183.1|182268.7|182178.7|8
1722426290000|2024-07-31 11:44:50|182274.1|182184.1|182270.7|182180.7|182275.8|182185.8|182270.7|182180.7|10
1722426300000|2024-07-31 11:45:00|182272.8|182182.8|182264.3|182174.3|182273.9|182183.9|182264.3|182174.3|12
1722426310000|2024-07-31 11:45:10|182263.2|182173.2|182265.8|182175.8|182266.9|182176.9|182263.2|182173.2|12
1722426320000|2024-07-31 11:45:20|182270.2|182180.2|182263.1|182173.1|182307.7|182217.7|182263.1|182173.1|18
1722426330000|2024-07-31 11:45:30|182262|182172|182269|182179|182273.6|182183.6|182262|182172|11
1722426340000|2024-07-31 11:45:40|182268.1|182178.1|182268.9|182178.9|182269.3|182179.3|182264.5|182174.5|9
1722426350000|2024-07-31 11:45:50|182264.3|182174.3|182263.3|182173.3|182265.4|182175.4|182262.2|182172.2|6
1722426360000|2024-07-31 11:46:00|182263.9|182173.9|182266.3|182176.3|182266.3|182176.3|182263.4|182173.4|4
1722426370000|2024-07-31 11:46:10|182266.4|182176.4|182269.2|182179.2|182269.3|182179.3|182266.4|182176.4|6
1722426380000|2024-07-31 11:46:20|182269.3|182179.3|182269.3|182179.3|182269.3|182179.3|182269.3|182179.3|1
1722426390000|2024-07-31 11:46:30|182271.2|182181.2|182270|182180|182271.2|182181.2|182263|182173|9
1722426400000|2024-07-31 11:46:40|182270.2|182180.2|182265.9|182175.9|182270.5|182180.5|182264.9|182174.9|8
1722426410000|2024-07-31 11:46:50|182262.1|182172.1|182263.6|182173.6|182263.6|182173.6|182260.7|182170.7|4
1722426420000|2024-07-31 11:47:00|182263.8|182173.8|182259.9|182169.9|182264|182174|182259.9|182169.9|4
1722426430000|2024-07-31 11:47:10|182259.3|182169.3|182254.3|182164.3|182259.4|182169.4|182252.4|182162.4|8
1722426440000|2024-07-31 11:47:20|182254.4|182164.4|182253.7|182163.7|182255.8|182165.8|182253.7|182163.7|5
1722426450000|2024-07-31 11:47:30|182253.6|182163.6|182262.4|182172.4|182264.9|182174.9|182253.6|182163.6|9
1722426460000|2024-07-31 11:47:40|182268|182178|182262.1|182172.1|182268|182178|182262.1|182172.1|3
1722426470000|2024-07-31 11:47:50|182260.5|182170.5|182254.8|182164.8|182265.4|182175.4|182254.8|182164.8|10
1722426480000|2024-07-31 11:48:00|182254.2|182164.2|182253.8|182163.8|182256.3|182166.3|182253.8|182163.8|7
1722426490000|2024-07-31 11:48:10|182254|182164|182253.7|182163.7|182254|182164|182253.7|182163.7|2
1722426500000|2024-07-31 11:48:20|182253.8|182163.8|182253.4|182163.4|182253.9|182163.9|182252.2|182162.2|6
1722426510000|2024-07-31 11:48:30|182253.6|182163.6|182225.1|182135.1|182254.3|182164.3|182224.8|182134.8|8
1722426520000|2024-07-31 11:48:40|182223.7|182133.7|182215.9|182125.9|182223.7|182133.7|182215.9|182125.9|11
1722426530000|2024-07-31 11:48:50|182213.7|182123.7|182195.9|182105.9|182213.7|182123.7|182187.3|182097.3|8
1722426540000|2024-07-31 11:49:00|182195.1|182105.1|182198.3|182108.3|182198.3|182108.3|182194.9|182104.9|13
1722426550000|2024-07-31 11:49:10|182198.5|182108.5|182199.4|182109.4|182200.2|182110.2|182198.1|182108.1|5
1722426560000|2024-07-31 11:49:20|182199.5|182109.5|182235.9|182145.9|182235.9|182145.9|182198.2|182108.2|10
1722426570000|2024-07-31 11:49:30|182236.7|182146.7|182248|182158|182248|182158|182236.7|182146.7|8
1722426580000|2024-07-31 11:49:40|182249.2|182159.2|182260.6|182170.6|182260.6|182170.6|182249.2|182159.2|8
1722426590000|2024-07-31 11:49:50|182261|182171|182311.3|182221.3|182311.3|182221.3|182261|182171|15
1722426600000|2024-07-31 11:50:00|182314.3|182224.3|182338.3|182248.3|182338.3|182248.3|182314.3|182224.3|17
1722426610000|2024-07-31 11:50:10|182317.5|182227.5|182302.3|182212.3|182317.5|182227.5|182299.6|182209.6|4
1722426620000|2024-07-31 11:50:20|182301.2|182211.2|182298.3|182208.3|182301.2|182211.2|182291.1|182201.1|7
1722426630000|2024-07-31 11:50:30|182299.5|182209.5|182299.1|182209.1|182304.2|182214.2|182299.1|182209.1|13
1722426640000|2024-07-31 11:50:40|182300.6|182210.6|182299.5|182209.5|182302|182212|182299.5|182209.5|14
1722426650000|2024-07-31 11:50:50|182299.7|182209.7|182304.9|182214.9|182306.2|182216.2|182299.7|182209.7|11
1722426660000|2024-07-31 11:51:00|182303.8|182213.8|182298.3|182208.3|182303.8|182213.8|182285.5|182195.5|17
1722426670000|2024-07-31 11:51:10|182298.6|182208.6|182305|182215|182305|182215|182297.7|182207.7|9
1722426680000|2024-07-31 11:51:20|182307.5|182217.5|182302.2|182212.2|182307.5|182217.5|182302.2|182212.2|11
1722426690000|2024-07-31 11:51:30|182303.9|182213.9|182341.2|182251.2|182341.4|182251.4|182302.2|182212.2|20
1722426700000|2024-07-31 11:51:40|182340.9|182250.9|182342.6|182252.6|182342.9|182252.9|182340.9|182250.9|6
1722426710000|2024-07-31 11:51:50|182342.9|182252.9|182344|182254|182346.3|182256.3|182342.3|182252.3|12
1722426720000|2024-07-31 11:52:00|182343.5|182253.5|182338.7|182248.7|182343.5|182253.5|182332.8|182242.8|18
1722426730000|2024-07-31 11:52:10|182341.9|182251.9|182346|182256|182346|182256|182341.9|182251.9|5
1722426740000|2024-07-31 11:52:20|182347.7|182257.7|182346.6|182256.6|182350|182260|182346.6|182256.6|14
1722426750000|2024-07-31 11:52:30|182346.8|182256.8|182349.8|182259.8|182349.8|182259.8|182345.4|182255.4|19
1722426760000|2024-07-31 11:52:40|182348.2|182258.2|182355.1|182265.1|182355.1|182265.1|182344.3|182254.3|13
1722426770000|2024-07-31 11:52:50|182350.8|182260.8|182369.7|182279.7|182369.7|182279.7|182345.1|182255.1|11
1722426780000|2024-07-31 11:53:00|182367.8|182277.8|182376.2|182286.2|182377.2|182287.2|182365|182275|15
1722426790000|2024-07-31 11:53:10|182376.4|182286.4|182376.4|182286.4|182376.4|182286.4|182374.6|182284.6|6
1722426800000|2024-07-31 11:53:20|182376.8|182286.8|182463.1|182373.1|182468.7|182378.7|182372.6|182282.6|23
1722426810000|2024-07-31 11:53:30|182463.9|182373.9|182514.4|182424.4|182533.1|182443.1|182463.9|182373.9|23
1722426820000|2024-07-31 11:53:40|182517.6|182427.6|182526.2|182436.2|182530.5|182440.5|182517.6|182427.6|18
1722426830000|2024-07-31 11:53:50|182523.1|182433.1|182530.4|182440.4|182534.3|182444.3|182523.1|182433.1|10
1722426840000|2024-07-31 11:54:00|182529.1|182439.1|182497.5|182407.5|182530.2|182440.2|182451.7|182361.7|16
1722426850000|2024-07-31 11:54:10|182497.2|182407.2|182481.2|182391.2|182500.2|182410.2|182477.4|182387.4|15
1722426860000|2024-07-31 11:54:20|182475.4|182385.4|182476.5|182386.5|182478.9|182388.9|182428|182338|20
1722426870000|2024-07-31 11:54:30|182477|182387|182481.8|182391.8|182499.8|182409.8|182477|182387|24
1722426880000|2024-07-31 11:54:40|182477.4|182387.4|182448.1|182358.1|182477.4|182387.4|182446.8|182356.8|17
1722426890000|2024-07-31 11:54:50|182448.5|182358.5|182441.2|182351.2|182450.7|182360.7|182441.2|182351.2|13
1722426900000|2024-07-31 11:55:00|182441.5|182351.5|182496.3|182406.3|182496.3|182406.3|182441.5|182351.5|21
1722426910000|2024-07-31 11:55:10|182492|182402|182473.9|182383.9|182492|182402|182466.6|182376.6|18
1722426920000|2024-07-31 11:55:20|182474.1|182384.1|182469.5|182379.5|182492.9|182402.9|182468.3|182378.3|25
1722426930000|2024-07-31 11:55:30|182469.4|182379.4|182449.5|182359.5|182480.9|182390.9|182446.5|182356.5|30
1722426940000|2024-07-31 11:55:40|182449.3|182359.3|182446.9|182356.9|182449.3|182359.3|182446.9|182356.9|9
1722426950000|2024-07-31 11:55:50|182447|182357|182451.6|182361.6|182451.6|182361.6|182442.3|182352.3|16
1722426960000|2024-07-31 11:56:00|182454|182364|182456|182366|182456|182366|182454|182364|7
1722426970000|2024-07-31 11:56:10|182456.4|182366.4|182457|182367|182457|182367|182456.4|182366.4|3
1722426980000|2024-07-31 11:56:20|182456.7|182366.7|182473|182383|182480.3|182390.3|182456.7|182366.7|9
1722426990000|2024-07-31 11:56:30|182476.5|182386.5|182467.1|182377.1|182480.3|182390.3|182465.5|182375.5|16
1722427000000|2024-07-31 11:56:40|182468.1|182378.1|182473|182383|182473|182383|182468.1|182378.1|6
1722427010000|2024-07-31 11:56:50|182489.5|182399.5|182505.5|182415.5|182507.8|182417.8|182489.5|182399.5|18
1722427020000|2024-07-31 11:57:00|182503.6|182413.6|182489.4|182399.4|182503.6|182413.6|182484.9|182394.9|17
1722427030000|2024-07-31 11:57:10|182484.9|182394.9|182486.1|182396.1|182488.2|182398.2|182482.2|182392.2|10
1722427040000|2024-07-31 11:57:20|182485.5|182395.5|182472.4|182382.4|182485.5|182395.5|182470.5|182380.5|12
1722427050000|2024-07-31 11:57:30|182474.4|182384.4|182468.5|182378.5|182474.7|182384.7|182468.5|182378.5|6
1722427060000|2024-07-31 11:57:40|182473.7|182383.7|182472.6|182382.6|182473.7|182383.7|182472.6|182382.6|5
1722427070000|2024-07-31 11:57:50|182440.3|182350.3|182430.3|182340.3|182440.3|182350.3|182423.2|182333.2|12
1722427080000|2024-07-31 11:58:00|182426.8|182336.8|182426.4|182336.4|182429|182339|182421.6|182331.6|8
1722427090000|2024-07-31 11:58:10|182423.5|182333.5|182426.4|182336.4|182446.5|182356.5|182415.8|182325.8|10
1722427100000|2024-07-31 11:58:20|182425.6|182335.6|182412.7|182322.7|182425.6|182335.6|182409.2|182319.2|13
1722427110000|2024-07-31 11:58:30|182413.4|182323.4|182404.3|182314.3|182426.9|182336.9|182402.5|182312.5|15
1722427120000|2024-07-31 11:58:40|182401|182311|182399.6|182309.6|182406.1|182316.1|182399.6|182309.6|12
1722427130000|2024-07-31 11:58:50|182398|182308|182387.3|182297.3|182398|182308|182385.2|182295.2|16
1722427140000|2024-07-31 11:59:00|182392.1|182302.1|182397.8|182307.8|182399.2|182309.2|182392.1|182302.1|11
1722427150000|2024-07-31 11:59:10|182397.9|182307.9|182394.7|182304.7|182400.6|182310.6|182391.2|182301.2|11
1722427160000|2024-07-31 11:59:20|182394.8|182304.8|182406.5|182316.5|182409.3|182319.3|182394.4|182304.4|11
1722427170000|2024-07-31 11:59:30|182406.7|182316.7|182411.9|182321.9|182411.9|182321.9|182406.7|182316.7|4
1722427180000|2024-07-31 11:59:40|182413.6|182323.6|182426.4|182336.4|182430|182340|182410.5|182320.5|18
1722427190000|2024-07-31 11:59:50|182428.9|182338.9|182496.8|182406.8|182496.8|182406.8|182428.9|182338.9|21
1722427200000|2024-07-31 12:00:00|182497.3|182407.3|182490.2|182400.2|182497.3|182407.3|182485.8|182395.8|13
1722427210000|2024-07-31 12:00:10|182490.4|182400.4|182516.4|182426.4|182518.4|182428.4|182490.2|182400.2|22
1722427220000|2024-07-31 12:00:20|182516.8|182426.8|182518.2|182428.2|182522.1|182432.1|182506.8|182416.8|12
1722427230000|2024-07-31 12:00:30|182518.4|182428.4|182521.6|182431.6|182522.2|182432.2|182515.9|182425.9|15
1722427240000|2024-07-31 12:00:40|182521.5|182431.5|182531.2|182441.2|182531.8|182441.8|182521.3|182431.3|12
1722427250000|2024-07-31 12:00:50|182532.2|182442.2|182491.2|182401.2|182536.9|182446.9|182491.2|182401.2|10
1722427260000|2024-07-31 12:01:00|182491.1|182401.1|182458.8|182368.8|182501.7|182411.7|182458.8|182368.8|19
1722427270000|2024-07-31 12:01:10|182451.8|182361.8|182528|182438|182528|182438|182451.8|182361.8|19
1722427280000|2024-07-31 12:01:20|182530.5|182440.5|182528.7|182438.7|182530.5|182440.5|182525.7|182435.7|6
1722427290000|2024-07-31 12:01:30|182528.4|182438.4|182527|182437|182532.7|182442.7|182527|182437|10
1722427300000|2024-07-31 12:01:40|182529.6|182439.6|182530.2|182440.2|182530.2|182440.2|182529.6|182439.6|6
1722427310000|2024-07-31 12:01:50|182527.4|182437.4|182525.8|182435.8|182530.1|182440.1|182525.6|182435.6|10
1722427320000|2024-07-31 12:02:00|182525.5|182435.5|182528.2|182438.2|182528.2|182438.2|182523.6|182433.6|9
1722427330000|2024-07-31 12:02:10|182526.6|182436.6|182530.4|182440.4|182531.8|182441.8|182526.6|182436.6|8
1722427340000|2024-07-31 12:02:20|182531.8|182441.8|182531.8|182441.8|182534.4|182444.4|182531.8|182441.8|7
1722427350000|2024-07-31 12:02:30|182531.9|182441.9|182534.8|182444.8|182534.8|182444.8|182531.3|182441.3|10
1722427360000|2024-07-31 12:02:40|182533|182443|182490.6|182400.6|182537.2|182447.2|182488.8|182398.8|17
1722427370000|2024-07-31 12:02:50|182489.5|182399.5|182487.1|182397.1|182493.9|182403.9|182482.9|182392.9|22
1722427380000|2024-07-31 12:03:00|182483.5|182393.5|182486.8|182396.8|182491.6|182401.6|182483.5|182393.5|9
1722427390000|2024-07-31 12:03:10|182485.1|182395.1|182484.2|182394.2|182485.1|182395.1|182484.2|182394.2|3
1722427400000|2024-07-31 12:03:20|182483.4|182393.4|182432.5|182342.5|182483.4|182393.4|182430.4|182340.4|20
1722427410000|2024-07-31 12:03:30|182433.5|182343.5|182447.3|182357.3|182447.3|182357.3|182433.5|182343.5|12
1722427420000|2024-07-31 12:03:40|182445.4|182355.4|182439.8|182349.8|182445.4|182355.4|182437.2|182347.2|9
1722427430000|2024-07-31 12:03:50|182446.5|182356.5|182466.8|182376.8|182466.8|182376.8|182445.8|182355.8|17
1722427440000|2024-07-31 12:04:00|182467.5|182377.5|182434|182344|182478.4|182388.4|182427|182337|17
1722427450000|2024-07-31 12:04:10|182431.5|182341.5|182432.4|182342.4|182435.6|182345.6|182429.5|182339.5|13
1722427460000|2024-07-31 12:04:20|182432.7|182342.7|182458.9|182368.9|182460.5|182370.5|182432.5|182342.5|16
1722427470000|2024-07-31 12:04:30|182458.4|182368.4|182443|182353|182458.4|182368.4|182439.6|182349.6|19
1722427480000|2024-07-31 12:04:40|182445.8|182355.8|182424.8|182334.8|182445.8|182355.8|182420.6|182330.6|21
1722427490000|2024-07-31 12:04:50|182419.1|182329.1|182413.1|182323.1|182424.5|182334.5|182413.1|182323.1|16
1722427500000|2024-07-31 12:05:00|182415.1|182325.1|182425.3|182335.3|182433.2|182343.2|182414.3|182324.3|26
1722427510000|2024-07-31 12:05:10|182427.2|182337.2|182419.3|182329.3|182427.2|182337.2|182404.5|182314.5|21
1722427520000|2024-07-31 12:05:20|182420.6|182330.6|182428.7|182338.7|182429|182339|182420.6|182330.6|15
1722427530000|2024-07-31 12:05:30|182429|182339|182427.5|182337.5|182430.8|182340.8|182423.8|182333.8|10
1722427540000|2024-07-31 12:05:40|182427.7|182337.7|182434.3|182344.3|182434.5|182344.5|182427.7|182337.7|10
1722427550000|2024-07-31 12:05:50|182431.3|182341.3|182436.7|182346.7|182437|182347|182430.7|182340.7|9
1722427560000|2024-07-31 12:06:00|182436.5|182346.5|182443.8|182353.8|182453.3|182363.3|182433.9|182343.9|15
1722427570000|2024-07-31 12:06:10|182444.8|182354.8|182440.8|182350.8|182448.3|182358.3|182432.2|182342.2|17
1722427580000|2024-07-31 12:06:20|182438|182348|182458.7|182368.7|182458.7|182368.7|182438|182348|16
1722427590000|2024-07-31 12:06:30|182460.2|182370.2|182459.6|182369.6|182461.2|182371.2|182456.6|182366.6|10
1722427600000|2024-07-31 12:06:40|182458.6|182368.6|182466.2|182376.2|182466.9|182376.9|182458.6|182368.6|12
1722427610000|2024-07-31 12:06:50|182467|182377|182478.7|182388.7|182479.3|182389.3|182464.5|182374.5|14
1722427620000|2024-07-31 12:07:00|182479.8|182389.8|182482.8|182392.8|182490.1|182400.1|182479.8|182389.8|20
1722427630000|2024-07-31 12:07:10|182481.7|182391.7|182457|182367|182486.1|182396.1|182455|182365|17
1722427640000|2024-07-31 12:07:20|182458|182368|182458.1|182368.1|182459.9|182369.9|182457.5|182367.5|10
1722427650000|2024-07-31 12:07:30|182453.3|182363.3|182459|182369|182459|182369|182453.3|182363.3|3
1722427660000|2024-07-31 12:07:40|182457.7|182367.7|182459.6|182369.6|182459.6|182369.6|182456.7|182366.7|4
1722427670000|2024-07-31 12:07:50|182454|182364|182459.8|182369.8|182459.8|182369.8|182449.1|182359.1|18
1722427680000|2024-07-31 12:08:00|182458.7|182368.7|182457.9|182367.9|182462.8|182372.8|182456.6|182366.6|22
1722427690000|2024-07-31 12:08:10|182457.2|182367.2|182421.2|182331.2|182457.9|182367.9|182420.3|182330.3|18
1722427700000|2024-07-31 12:08:20|182416.8|182326.8|182437.5|182347.5|182438.8|182348.8|182413.4|182323.4|13
1722427710000|2024-07-31 12:08:30|182437|182347|182430.2|182340.2|182438|182348|182430.2|182340.2|8
1722427720000|2024-07-31 12:08:40|182424.6|182334.6|182421.8|182331.8|182424.6|182334.6|182419.5|182329.5|4
1722427730000|2024-07-31 12:08:50|182426.9|182336.9|182424.5|182334.5|182426.9|182336.9|182421.2|182331.2|10
1722427740000|2024-07-31 12:09:00|182420.4|182330.4|182416.9|182326.9|182424.5|182334.5|182414.8|182324.8|9
1722427750000|2024-07-31 12:09:10|182418.5|182328.5|182425.1|182335.1|182425.9|182335.9|182418.5|182328.5|12
1722427760000|2024-07-31 12:09:20|182420.2|182330.2|182419.6|182329.6|182424|182334|182416.5|182326.5|12
1722427770000|2024-07-31 12:09:30|182418.6|182328.6|182413.1|182323.1|182418.6|182328.6|182413|182323|9
1722427780000|2024-07-31 12:09:40|182409.5|182319.5|182354.5|182264.5|182409.5|182319.5|182354.5|182264.5|5
1722427790000|2024-07-31 12:09:50|182359.8|182269.8|182359.2|182269.2|182369.6|182279.6|182350.7|182260.7|15
1722427800000|2024-07-31 12:10:00|182362.6|182272.6|182369.8|182239.8|182383.8|182272.8|182358.2|182239.8|26
1722427810000|2024-07-31 12:10:10|182366|182236|182348.5|182218.5|182374.3|182244.3|182348.5|182218.5|19
1722427820000|2024-07-31 12:10:20|182347.9|182217.9|182350.8|182220.8|182351.8|182221.8|182347.9|182217.9|10
1722427830000|2024-07-31 12:10:30|182352.3|182222.3|182370.1|182240.1|182370.1|182240.1|182352.3|182222.3|21
1722427840000|2024-07-31 12:10:40|182370|182240|182377.3|182247.3|182377.3|182247.3|182370|182240|11
1722427850000|2024-07-31 12:10:50|182377.2|182247.2|182369.9|182239.9|182377.2|182247.2|182357.3|182227.3|23
1722427860000|2024-07-31 12:11:00|182372.4|182242.4|182380.5|182250.5|182382.4|182252.4|182372.4|182242.4|18
1722427870000|2024-07-31 12:11:10|182381.6|182251.6|182439|182309|182439.7|182309.7|182380.5|182250.5|17
1722427880000|2024-07-31 12:11:20|182439.6|182309.6|182429.2|182299.2|182442.1|182312.1|182428.1|182298.1|27
1722427890000|2024-07-31 12:11:30|182429.3|182299.3|182367.5|182237.5|182429.4|182299.4|182364.7|182234.7|22
1722427900000|2024-07-31 12:11:40|182368.7|182238.7|182420.5|182330.5|182426.4|182336.4|182368.7|182238.7|23
1722427910000|2024-07-31 12:11:50|182421.3|182331.3|182404.3|182314.3|182425.7|182335.7|182399.3|182309.3|14
1722427920000|2024-07-31 12:12:00|182406.5|182316.5|182432.8|182342.8|182433.5|182343.5|182398.1|182308.1|14
1722427930000|2024-07-31 12:12:10|182433.6|182343.6|182444.9|182354.9|182445.6|182355.6|182433.6|182343.6|6
1722427940000|2024-07-31 12:12:20|182445.1|182355.1|182456.4|182366.4|182463.7|182373.7|182444.8|182354.8|12
1722427950000|2024-07-31 12:12:30|182455.8|182365.8|182453.7|182363.7|182457.9|182367.9|182453.4|182363.4|10
1722427960000|2024-07-31 12:12:40|182454|182364|182454.1|182364.1|182454.8|182364.8|182454|182364|4
1722427970000|2024-07-31 12:12:50|182453.8|182363.8|182453.3|182363.3|182453.8|182363.8|182452.6|182362.6|6
1722427980000|2024-07-31 12:13:00|182453.4|182363.4|182457.2|182367.2|182457.2|182367.2|182453.4|182363.4|4
1722427990000|2024-07-31 12:13:10|182457.4|182367.4|182456.4|182366.4|182457.4|182367.4|182456|182366|9
1722428000000|2024-07-31 12:13:20|182456.5|182366.5|182455.3|182365.3|182456.5|182366.5|182455.3|182365.3|2
1722428010000|2024-07-31 12:13:30|182455.1|182365.1|182448|182358|182455.4|182365.4|182446.7|182356.7|15
1722428020000|2024-07-31 12:13:40|182446.9|182356.9|182449|182359|182455.3|182365.3|182446.3|182356.3|22
1722428030000|2024-07-31 12:13:50|182451.6|182361.6|182442.4|182352.4|182452.7|182362.7|182441.8|182351.8|6
1722428040000|2024-07-31 12:14:00|182445.1|182355.1|182443|182353|182452.3|182362.3|182443|182353|11
1722428050000|2024-07-31 12:14:10|182445.8|182355.8|182470.8|182340.8|182476.9|182360.1|182445.8|182337.8|13
1722428060000|2024-07-31 12:14:20|182470.1|182340.1|182458.2|182328.2|182470.4|182340.4|182458|182328|14
1722428070000|2024-07-31 12:14:30|182458.7|182328.7|182458.7|182328.7|182461|182331|182458.3|182328.3|14
1722428080000|2024-07-31 12:14:40|182451.7|182321.7|182397.5|182267.5|182451.7|182321.7|182384.6|182254.6|23
1722428090000|2024-07-31 12:14:50|182396.1|182266.1|182479.7|182137.7|182479.7|182266.1|182384.4|182137.7|13
1722428100000|2024-07-31 12:15:00|182468.7|182126.7|182468.4|182250.5|182475|182257.1|182467.1|182126.7|6
1722428110000|2024-07-31 12:15:10|182467.5|182250.9|182440.8|182310.8|182477.5|182310.8|182432.2|182250.9|16
1722428120000|2024-07-31 12:15:20|182440.9|182310.9|182457.1|182327.1|182457.1|182327.1|182440.9|182310.9|13
1722428130000|2024-07-31 12:15:30|182454|182324|182440.3|182350.3|182467|182351.2|182433.4|182323.9|22
1722428140000|2024-07-31 12:15:40|182441.7|182351.7|182449.3|182359.3|182453.2|182363.2|182441.7|182351.7|17
1722428150000|2024-07-31 12:15:50|182449.6|182359.6|182434.3|182344.3|182451.5|182361.5|182432|182342|16
1722428160000|2024-07-31 12:16:00|182433.7|182343.7|182432.1|182342.1|182440.6|182350.6|182427.3|182337.3|12
1722428170000|2024-07-31 12:16:10|182432.8|182342.8|182432.8|182342.8|182433.1|182343.1|182432.1|182342.1|8
1722428180000|2024-07-31 12:16:20|182431.5|182341.5|182431.9|182341.9|182432.9|182342.9|182426.2|182336.2|18
1722428190000|2024-07-31 12:16:30|182434.3|182344.3|182435.7|182345.7|182438.1|182348.1|182430.3|182340.3|18
1722428200000|2024-07-31 12:16:40|182437.5|182347.5|182430.5|182340.5|182437.5|182347.5|182427.5|182337.5|13
1722428210000|2024-07-31 12:16:50|182431.3|182341.3|182430.7|182340.7|182431.3|182341.3|182430|182340|7
1722428220000|2024-07-31 12:17:00|182429.7|182339.7|182426.7|182336.7|182430.4|182340.4|182426.1|182336.1|11
1722428230000|2024-07-31 12:17:10|182426.9|182336.9|182441.4|182351.4|182441.4|182351.4|182424|182334|19
1722428240000|2024-07-31 12:17:20|182442.5|182352.5|182442.9|182352.9|182445.5|182355.5|182437.7|182347.7|16
1722428250000|2024-07-31 12:17:30|182442.8|182352.8|182436.1|182346.1|182443.7|182353.7|182433.9|182343.9|7
1722428260000|2024-07-31 12:17:40|182435.6|182345.6|182437.9|182347.9|182438.1|182348.1|182435|182345|13
1722428270000|2024-07-31 12:17:50|182438|182348|182444.2|182354.2|182444.2|182354.2|182437.9|182347.9|5
1722428280000|2024-07-31 12:18:00|182442.3|182352.3|182442.5|182352.5|182443.6|182353.6|182408.9|182318.9|23
1722428290000|2024-07-31 12:18:10|182441.9|182351.9|182433.7|182343.7|182449.2|182359.2|182433.7|182343.7|28
1722428300000|2024-07-31 12:18:20|182432.5|182342.5|182416.3|182326.3|182432.5|182342.5|182416.3|182326.3|15
1722428310000|2024-07-31 12:18:30|182418.9|182328.9|182447.7|182357.7|182447.7|182357.7|182418.9|182328.9|18
1722428320000|2024-07-31 12:18:40|182444.5|182354.5|182444.6|182354.6|182449.1|182359.1|182442.5|182352.5|20
1722428330000|2024-07-31 12:18:50|182446.1|182356.1|182373|182283|182471.3|182381.3|182357.7|182267.7|18
1722428340000|2024-07-31 12:19:00|182373.1|182283.1|182353.2|182263.2|182373.1|182283.1|182341.4|182251.4|28
1722428350000|2024-07-31 12:19:10|182354.3|182264.3|182354.9|182264.9|182354.9|182264.9|182347.8|182257.8|19
1722428360000|2024-07-31 12:19:20|182355.4|182265.4|182353|182263|182362.4|182272.4|182346.6|182256.6|25
1722428370000|2024-07-31 12:19:30|182352.7|182262.7|182360.9|182270.9|182368.4|182278.4|182336|182246|28
1722428380000|2024-07-31 12:19:40|182361.3|182271.3|182340.5|182250.5|182361.3|182271.3|182336.4|182246.4|22
1722428390000|2024-07-31 12:19:50|182342.3|182252.3|182346|182256|182346.7|182256.7|182340.5|182250.5|12
1722428400000|2024-07-31 12:20:00|182344.7|182254.7|182396.7|182306.7|182407.4|182317.4|182344.1|182254.1|27
1722428410000|2024-07-31 12:20:10|182378.2|182288.2|182352.4|182262.4|182378.2|182288.2|182338.7|182248.7|25
1722428420000|2024-07-31 12:20:20|182351.6|182261.6|182349.8|182259.8|182357.4|182267.4|182340.6|182250.6|17
1722428430000|2024-07-31 12:20:30|182365.8|182275.8|182359.7|182269.7|182370.3|182280.3|182349.5|182259.5|25
1722428440000|2024-07-31 12:20:40|182360|182270|182362.7|182272.7|182362.7|182272.7|182347.7|182257.7|23
1722428450000|2024-07-31 12:20:50|182365.6|182275.6|182348.6|182258.6|182367.7|182277.7|182342|182252|29
1722428460000|2024-07-31 12:21:00|182350.6|182260.6|182330.1|182240.1|182350.7|182260.7|182297.4|182207.4|30
1722428470000|2024-07-31 12:21:10|182330.9|182240.9|182323.9|182233.9|182333.9|182243.9|182318.4|182228.4|13
1722428480000|2024-07-31 12:21:20|182322.6|182232.6|182324.4|182234.4|182324.4|182234.4|182296.1|182206.1|23
1722428490000|2024-07-31 12:21:30|182326.3|182236.3|182331.5|182241.5|182335.7|182245.7|182326.3|182236.3|17
1722428500000|2024-07-31 12:21:40|182333.2|182243.2|182322.7|182232.7|182335.6|182245.6|182322.3|182232.3|14
1722428510000|2024-07-31 12:21:50|182320.5|182230.5|182315.7|182225.7|182325.3|182235.3|182315.7|182225.7|14
1722428520000|2024-07-31 12:22:00|182315.9|182225.9|182317.8|182227.8|182319.6|182229.6|182313|182223|15
1722428530000|2024-07-31 12:22:10|182319.7|182229.7|182332.7|182242.7|182347.9|182250.5|182315.3|182216.7|23
1722428540000|2024-07-31 12:22:20|182332.6|182242.6|182335.7|182245.7|182337.5|182247.5|182328.9|182238.9|22
1722428550000|2024-07-31 12:22:30|182336.8|182246.8|182328|182238|182337.5|182247.5|182327.8|182237.8|20
1722428560000|2024-07-31 12:22:40|182328.9|182238.9|182327.5|182237.5|182329|182239|182327.3|182237.3|10
1722428570000|2024-07-31 12:22:50|182327.2|182237.2|182323.9|182233.9|182328.4|182238.4|182317|182227|18
1722428580000|2024-07-31 12:23:00|182312.3|182222.3|182270.6|182140.6|182312.3|182222.3|182250.2|182136.9|22
1722428590000|2024-07-31 12:23:10|182270|182140|182286.1|182156.1|182293.2|182163.2|182270|182140|30
1722428600000|2024-07-31 12:23:20|182282.5|182152.5|182251.3|182161.3|182290.2|182165.4|182251.3|182151.6|21
1722428610000|2024-07-31 12:23:30|182250|182160|182253.7|182163.7|182281|182165|182244.6|182141|23
1722428620000|2024-07-31 12:23:40|182253.9|182163.9|182280.8|182150.8|182280.8|182166.7|182250.6|182141.6|21
1722428630000|2024-07-31 12:23:50|182281.2|182151.2|182295.5|182165.5|182296.4|182166.4|182250.4|182148.9|19
1722428640000|2024-07-31 12:24:00|182295.9|182165.9|182314.1|182184.1|182320.3|182190.3|182295.9|182165.9|27
1722428650000|2024-07-31 12:24:10|182314.2|182184.2|182289.5|182159.5|182314.2|182184.2|182289.5|182159.5|25
1722428660000|2024-07-31 12:24:20|182290.9|182160.9|182322|182192|182322|182192|182290.9|182160.9|26
1722428670000|2024-07-31 12:24:30|182324|182194|182304.1|182174.1|182326.4|182196.4|182297.5|182167.5|27
1722428680000|2024-07-31 12:24:40|182304.9|182174.9|182255.7|182165.7|182317.7|182187.7|182252.1|182162.1|23
1722428690000|2024-07-31 12:24:50|182282.1|182152.1|182287.9|182197.9|182289.2|182199.2|182271.4|182146.5|23
1722428700000|2024-07-31 12:25:00|182287.1|182197.1|182277.4|182187.4|182289.8|182199.8|182271.6|182181.6|29
1722428710000|2024-07-31 12:25:10|182276.4|182186.4|182291.8|182201.8|182293.2|182203.2|182275.5|182185.5|25
1722428720000|2024-07-31 12:25:20|182287.6|182197.6|182278.4|182188.4|182287.6|182197.6|182264.3|182174.3|18
1722428730000|2024-07-31 12:25:30|182277.6|182187.6|182321.3|182231.3|182338.4|182231.3|182263.8|182168|24
1722428740000|2024-07-31 12:25:40|182327.3|182237.3|182262.6|182172.6|182329.4|182237.3|182256.9|182166.9|19
1722428750000|2024-07-31 12:25:50|182263.6|182173.6|182258|182168|182263.6|182173.6|182254.2|182164.2|16
1722428760000|2024-07-31 12:26:00|182261.2|182171.2|182261|182171|182262.1|182172.1|182261|182171|3
1722428770000|2024-07-31 12:26:10|182267.3|182177.3|182288.4|182158.4|182288.4|182177.3|182267.3|182158.4|2
1722428780000|2024-07-31 12:26:20|182289.5|182159.5|182284.5|182154.5|182289.5|182159.5|182284.5|182154.5|6
1722428790000|2024-07-31 12:26:30|182283.9|182153.9|182291.4|182161.4|182291.4|182161.4|182283.9|182153.9|11
1722428800000|2024-07-31 12:26:40|182291.5|182161.5|182282.6|182152.6|182291.5|182161.5|182282.6|182152.6|3
1722428810000|2024-07-31 12:26:50|182274|182144|182274|182144|182274|182144|182274|182144|1
1722428820000|2024-07-31 12:27:00|182275.3|182145.3|182275.3|182145.3|182275.3|182145.3|182275.3|182145.3|1
1722428830000|2024-07-31 12:27:10|182280.8|182150.8|182273.4|182143.4|182280.8|182150.8|182273.4|182143.4|4
1722428840000|2024-07-31 12:27:20|182274.5|182144.5|182273.4|182143.4|182274.5|182144.5|182273.4|182143.4|2
1722428850000|2024-07-31 12:27:30|182278.1|182148.1|182205.4|182075.4|182278.1|182148.1|182205.4|182075.4|9
1722428860000|2024-07-31 12:27:40|182207.1|182077.1|182198.7|182108.7|182220.9|182111.3|182196.8|182075|21
1722428870000|2024-07-31 12:27:50|182201.7|182111.7|182198.5|182108.5|182201.7|182111.7|182196.5|182106.5|6
1722428880000|2024-07-31 12:28:00|182201.5|182111.5|182222.8|182092.8|182234.1|182120.2|182201.5|182092.8|12
1722428890000|2024-07-31 12:28:10|182225.6|182095.6|182227.9|182097.9|182233.9|182103.9|182224.4|182094.4|13
1722428900000|2024-07-31 12:28:20|182229.9|182099.9|182233|182103|182233.7|182103.7|182226.3|182096.3|23
1722428910000|2024-07-31 12:28:30|182237.4|182107.4|182211.2|182121.2|182237.8|182123.3|182207.6|182101.4|26
1722428920000|2024-07-31 12:28:40|182212|182122|182210.6|182120.6|182212.7|182122.7|182207.7|182117.7|20
1722428930000|2024-07-31 12:28:50|182206.1|182116.1|182211.9|182121.9|182214|182124|182206.1|182116.1|13
1722428940000|2024-07-31 12:29:00|182214.3|182124.3|182232.9|182102.9|182234.3|182128.6|182214.3|182102.9|19
1722428950000|2024-07-31 12:29:10|182232.7|182102.7|182257.9|182127.9|182259.9|182129.9|182230.9|182100.9|18
1722428960000|2024-07-31 12:29:20|182258.2|182128.2|182256.2|182126.2|182259.2|182129.2|182256.2|182126.2|14
1722428970000|2024-07-31 12:29:30|182257.2|182127.2|182258.9|182128.9|182262.9|182132.9|182257.2|182127.2|6
1722428980000|2024-07-31 12:29:40|182259.6|182129.6|182289|182159|182326.7|182159.8|182259.6|182105.5|20
1722428990000|2024-07-31 12:29:50|182270.9|182180.9|182314.3|182184.3|182314.3|182186.4|182260.7|182142.5|10
1722429000000|2024-07-31 12:30:00|182314.7|182184.7|182359.3|182131.8|182380.7|182184.7|182261.4|182100.7|35
1722429010000|2024-07-31 12:30:10|182354.7|182127.4|182418.7|182213.4|182437|182291.4|182326.7|182101.6|35
1722429020000|2024-07-31 12:30:20|182424|182212.8|182386.2|182256.2|182433.4|182257|182381.3|182211.4|22
1722429030000|2024-07-31 12:30:30|182390.6|182260.6|182310.7|182180.7|182390.6|182260.6|182299.3|182169.3|29
1722429040000|2024-07-31 12:30:40|182311.2|182181.2|182310.2|182180.2|182313.1|182183.1|182307.3|182177.3|17
1722429050000|2024-07-31 12:30:50|182311.1|182181.1|182311.6|182181.6|182315.4|182185.4|182306.8|182176.8|31
1722429060000|2024-07-31 12:31:00|182311.7|182181.7|182284.5|182154.5|182312.3|182182.3|182280.1|182150.1|28
1722429070000|2024-07-31 12:31:10|182284.8|182154.8|182213.4|182083.4|182288.5|182158.5|182183.4|182053.4|27
1722429080000|2024-07-31 12:31:20|182202|182072|182202.5|182072.5|182231.7|182101.7|182199.8|182069.8|30
1722429090000|2024-07-31 12:31:30|182200.6|182070.6|182191.3|182061.3|182203.1|182073.1|182169.6|182039.6|14
1722429100000|2024-07-31 12:31:40|182173.9|182043.9|182184.5|182054.5|182185.7|182055.7|182172|182042|18
1722429110000|2024-07-31 12:31:50|182185|182055|182179.7|182049.7|182185|182055|182179.7|182049.7|9
1722429120000|2024-07-31 12:32:00|182152.7|182022.7|182119|181989|182154.4|182024.4|182097.4|181981.5|15
1722429130000|2024-07-31 12:32:10|182118.9|181988.9|182118.1|181988.1|182118.9|181988.9|182111.8|181981.8|12
1722429140000|2024-07-31 12:32:20|182118|181988|182118.2|181988.2|182120.9|181990.9|182117.7|181987.7|17
1722429150000|2024-07-31 12:32:30|182118|181988|182110.6|181980.6|182118.6|181988.6|182110.6|181980.6|12
1722429160000|2024-07-31 12:32:40|182110.9|181980.9|182120.1|181990.1|182133.2|182003.2|182110.6|181980.6|18
1722429170000|2024-07-31 12:32:50|182122.2|181992.2|182125.2|181995.2|182129|181999|182119.8|181989.8|14
1722429180000|2024-07-31 12:33:00|182130|182000|182105.9|181975.9|182133.6|182003.6|182105.9|181975.9|31
1722429190000|2024-07-31 12:33:10|182108.8|181978.8|182087.6|181997.6|182109|182010.6|182087.1|181978|25
1722429200000|2024-07-31 12:33:20|182088.6|181998.6|182090.1|182000.1|182095.3|182005.3|182085.5|181995.5|25
1722429210000|2024-07-31 12:33:30|182091.1|182001.1|182088.4|181998.4|182101.4|182011.4|182087.6|181997.6|23
1722429220000|2024-07-31 12:33:40|182087.4|181997.4|182078.1|181988.1|182089.4|181999.4|182078.1|181988.1|23
1722429230000|2024-07-31 12:33:50|182077.9|181987.9|182079.5|181989.5|182080.4|181990.4|182076.2|181986.2|18
1722429240000|2024-07-31 12:34:00|182079.6|181989.6|182083.3|181993.3|182099.2|182009.2|182078.1|181988.1|26
1722429250000|2024-07-31 12:34:10|182078.5|181988.5|181992.4|181902.4|182096.1|181988.5|181991|181901|22
1722429260000|2024-07-31 12:34:20|181991.1|181901.1|181971.4|181881.4|181998.1|181908.1|181971.4|181881.4|29
1722429270000|2024-07-31 12:34:30|181972.5|181882.5|181976.5|181886.5|181978.5|181888.5|181970|181880|17
1722429280000|2024-07-31 12:34:40|181975.5|181885.5|181973.7|181883.7|181993.2|181903.2|181973.3|181883.3|16
1722429290000|2024-07-31 12:34:50|181972.1|181882.1|181959.2|181869.2|181974|181884|181958.7|181868.7|16
1722429300000|2024-07-31 12:35:00|181963.8|181873.8|182014.6|181924.6|182014.6|181924.6|181961.9|181871.9|24
1722429310000|2024-07-31 12:35:10|182019.3|181929.3|181998.1|181908.1|182036.4|181946.4|181997.7|181907.7|32
1722429320000|2024-07-31 12:35:20|181997.7|181907.7|181987.9|181897.9|182003.7|181913.7|181986|181896|18
1722429330000|2024-07-31 12:35:30|181989.2|181899.2|182003.4|181913.4|182015.1|181925.1|181989.2|181899.2|28
1722429340000|2024-07-31 12:35:40|182005.6|181915.6|182055.8|181965.8|182055.8|181965.8|182005.6|181915.6|35
1722429350000|2024-07-31 12:35:50|182053.6|181963.6|181998.7|181908.7|182054.6|181964.6|181992.1|181902.1|29
1722429360000|2024-07-31 12:36:00|181993.5|181903.5|181974.8|181884.8|181996.9|181906.9|181971.3|181881.3|27
1722429370000|2024-07-31 12:36:10|181978.3|181888.3|181978.4|181888.4|181982.8|181892.8|181972.3|181882.3|37
1722429380000|2024-07-31 12:36:20|181973.1|181883.1|181972.4|181882.4|181978.6|181888.6|181965.9|181875.9|20
1722429390000|2024-07-31 12:36:30|181972.6|181882.6|181978.1|181888.1|181978.1|181888.1|181969.7|181879.7|29
1722429400000|2024-07-31 12:36:40|181979.9|181889.9|181981.4|181891.4|181993.9|181903.9|181976.5|181886.5|26
1722429410000|2024-07-31 12:36:50|181979.3|181889.3|181980.8|181890.8|181986.8|181896.8|181976|181886|31
1722429420000|2024-07-31 12:37:00|181979.4|181889.4|181990.2|181900.2|181996.1|181906.1|181975.1|181885.1|27
1722429430000|2024-07-31 12:37:10|181987|181897|182058.9|181968.9|182083.6|181993.6|181979.9|181889.9|30
1722429440000|2024-07-31 12:37:20|182059.5|181969.5|182054.9|181964.9|182069.5|181979.5|182052.9|181962.9|27
1722429450000|2024-07-31 12:37:30|182058.5|181968.5|182033.4|181943.4|182062.1|181972.1|182032.2|181942.2|24
1722429460000|2024-07-31 12:37:40|182031.2|181941.2|181994.2|181904.2|182034.6|181944.6|181984.2|181894.2|22
1722429470000|2024-07-31 12:37:50|181986.8|181896.8|181987.5|181897.5|181994.2|181904.2|181983.3|181893.3|29
1722429480000|2024-07-31 12:38:00|181987.7|181897.7|181995.7|181905.7|182001.6|181911.6|181983|181893|23
1722429490000|2024-07-31 12:38:10|181994.6|181904.6|181994.2|181904.2|182005.7|181915.7|181987.3|181897.3|29
1722429500000|2024-07-31 12:38:20|181997.2|181907.2|181997.9|181907.9|182008|181918|181991|181901|22
1722429510000|2024-07-31 12:38:30|181998.9|181908.9|181997.9|181907.9|182000|181910|181991.2|181901.2|24
1722429520000|2024-07-31 12:38:40|182000.1|181910.1|181988.6|181898.6|182000.7|181910.7|181987.2|181897.2|28
1722429530000|2024-07-31 12:38:50|181990.4|181900.4|181991.8|181901.8|181993.5|181903.5|181986|181896|27
1722429540000|2024-07-31 12:39:00|181992.7|181902.7|181986.4|181896.4|181995.6|181905.6|181983.8|181893.8|28
1722429550000|2024-07-31 12:39:10|181983.9|181893.9|182015.7|181925.7|182020.3|181930.3|181967.7|181877.7|27
1722429560000|2024-07-31 12:39:20|182017|181927|182026.9|181936.9|182026.9|181936.9|182017|181927|16
1722429570000|2024-07-31 12:39:30|182026.2|181936.2|182003.3|181913.3|182029.7|181939.7|182001.4|181911.4|20
1722429580000|2024-07-31 12:39:40|181998.9|181908.9|181987.2|181897.2|182005.1|181915.1|181985.7|181895.7|18
1722429590000|2024-07-31 12:39:50|181987.5|181897.5|182007|181917|182015.1|181925.1|181986.2|181896.2|23
1722429600000|2024-07-31 12:40:00|182005.8|181915.8|182017.5|181927.5|182021.6|181931.6|181988.4|181898.4|23
1722429610000|2024-07-31 12:40:10|182017|181927|182006|181916|182017|181927|181988.4|181898.4|21
1722429620000|2024-07-31 12:40:20|182005.1|181915.1|182096.3|182006.3|182101.2|182011.2|182004|181914|33
1722429630000|2024-07-31 12:40:30|182095.5|182005.5|182069.6|181979.6|182100.3|182010.3|182067.6|181977.6|31
1722429640000|2024-07-31 12:40:40|182070.1|181980.1|182113.6|182023.6|182123.2|182033.2|182068.2|181978.2|21
1722429650000|2024-07-31 12:40:50|182121.7|182031.7|182057.6|181967.6|182122.4|182032.4|182050.5|181960.5|21
1722429660000|2024-07-31 12:41:00|182063.5|181973.5|182055.1|181965.1|182063.5|181973.5|182053.1|181963.1|21
1722429670000|2024-07-31 12:41:10|182051.5|181961.5|182007|181917|182051.5|181961.5|182007|181917|25
1722429680000|2024-07-31 12:41:20|182007.3|181917.3|181987.4|181897.4|182012.9|181922.9|181979.6|181889.6|24
1722429690000|2024-07-31 12:41:30|181988.8|181898.8|182009.8|181919.8|182021.1|181931.1|181986|181896|20
1722429700000|2024-07-31 12:41:40|182008.1|181918.1|182008.3|181918.3|182017.5|181927.5|182006.9|181916.9|18
1722429710000|2024-07-31 12:41:50|182008.6|181918.6|182011.1|181921.1|182014|181924|181996.6|181906.6|23
1722429720000|2024-07-31 12:42:00|182011.6|181921.6|181988.5|181898.5|182012.5|181922.5|181983.4|181893.4|28
1722429730000|2024-07-31 12:42:10|181986.3|181896.3|182021.1|181931.1|182021.1|181931.1|181986.3|181896.3|29
1722429740000|2024-07-31 12:42:20|182021.2|181931.2|182007.2|181917.2|182041.9|181951.9|182001.1|181911.1|25
1722429750000|2024-07-31 12:42:30|182003.6|181913.6|182025.2|181935.2|182036.4|181946.4|181996.9|181906.9|21
1722429760000|2024-07-31 12:42:40|182049.9|181959.9|182008|181918|182049.9|181959.9|182006.5|181916.5|28
1722429770000|2024-07-31 12:42:50|182007.4|181917.4|181980.8|181890.8|182012|181922|181976.5|181886.5|23
1722429780000|2024-07-31 12:43:00|181973.8|181883.8|181983.3|181893.3|181992|181902|181973.8|181883.8|14
1722429790000|2024-07-31 12:43:10|181983.2|181893.2|181978.7|181888.7|181984.8|181894.8|181972.7|181882.7|16
1722429800000|2024-07-31 12:43:20|181977.3|181887.3|181982.3|181892.3|181983.8|181893.8|181977.3|181887.3|13
1722429810000|2024-07-31 12:43:30|181982.9|181892.9|182017.8|181927.8|182018.7|181928.7|181977.1|181887.1|21
1722429820000|2024-07-31 12:43:40|182017.7|181927.7|181995.4|181905.4|182017.7|181927.7|181995.4|181905.4|19
1722429830000|2024-07-31 12:43:50|181995|181905|181996.7|181906.7|181997|181907|181992.3|181902.3|17
1722429840000|2024-07-31 12:44:00|181996.6|181906.6|181987.7|181897.7|181996.6|181906.6|181980.1|181890.1|18
1722429850000|2024-07-31 12:44:10|181987.4|181897.4|181984.5|181894.5|181989.7|181899.7|181984.5|181894.5|10
1722429860000|2024-07-31 12:44:20|181982.8|181892.8|181985.4|181895.4|181988.5|181898.5|181982.8|181892.8|13
1722429870000|2024-07-31 12:44:30|181986|181896|182010.4|181920.4|182010.4|181920.4|181980.1|181890.1|13
1722429880000|2024-07-31 12:44:40|182018.2|181928.2|182053.7|181963.7|182057.6|181967.6|182018.2|181928.2|20
1722429890000|2024-07-31 12:44:50|182053.6|181963.6|182059.1|181969.1|182065.2|181975.2|182047.4|181957.4|16
1722429900000|2024-07-31 12:45:00|182057.7|181967.7|182077.9|181987.9|182080.6|181990.6|182049.4|181959.4|18
1722429910000|2024-07-31 12:45:10|182078.7|181988.7|182070|181980|182078.9|181988.9|182068|181978|11
1722429920000|2024-07-31 12:45:20|182072.2|181982.2|182062.3|181972.3|182072.2|181982.2|182059.7|181969.7|17
1722429930000|2024-07-31 12:45:30|182062.2|181972.2|182089.9|181999.9|182091|182001|182062.2|181972.2|13
1722429940000|2024-07-31 12:45:40|182091.6|182001.6|182088.9|181998.9|182092.6|182002.6|182088.9|181998.9|10
1722429950000|2024-07-31 12:45:50|182085.2|181995.2|182092.2|182002.2|182092.2|182002.2|182084.5|181994.5|13
1722429960000|2024-07-31 12:46:00|182092.3|182002.3|182094.9|182004.9|182094.9|182004.9|182086.8|181996.8|11
1722429970000|2024-07-31 12:46:10|182094.3|182004.3|182091|182001|182094.3|182004.3|182084.8|181994.8|14
1722429980000|2024-07-31 12:46:20|182091.9|182001.9|182093.4|182003.4|182098.8|182008.8|182089|181999|17
1722429990000|2024-07-31 12:46:30|182094.5|182004.5|182098.6|182008.6|182099.9|182009.9|182093.4|182003.4|11
1722430000000|2024-07-31 12:46:40|182100.1|182010.1|182090.1|182000.1|182100.1|182010.1|182090.1|182000.1|10
1722430010000|2024-07-31 12:46:50|182091.9|182001.9|182091.8|182001.8|182096.1|182006.1|182089.4|181999.4|21
1722430020000|2024-07-31 12:47:00|182093.8|182003.8|182100.2|182010.2|182101.9|182011.9|182091.3|182001.3|18
1722430030000|2024-07-31 12:47:10|182101.9|182011.9|182099.5|182009.5|182103.2|182013.2|182093.6|182003.6|18
1722430040000|2024-07-31 12:47:20|182101.4|182011.4|182088.6|181998.6|182103.9|182013.9|182088.6|181998.6|25
1722430050000|2024-07-31 12:47:30|182086.8|181996.8|182128.6|182038.6|182128.6|182038.6|182086|181996|15
1722430060000|2024-07-31 12:47:40|182128.5|182038.5|182129.6|182039.6|182142.8|182052.8|182128.5|182038.5|13
1722430070000|2024-07-31 12:47:50|182128.3|182038.3|182129.5|182039.5|182129.6|182039.6|182125.7|182035.7|7
1722430080000|2024-07-31 12:48:00|182131|182041|182139|182049|182141.3|182051.3|182130.8|182040.8|14
1722430090000|2024-07-31 12:48:10|182149.2|182059.2|182159.5|182069.5|182164.7|182074.7|182149.2|182059.2|15
1722430100000|2024-07-31 12:48:20|182159|182069|182128.5|182038.5|182165.3|182075.3|182127.8|182037.8|17
1722430110000|2024-07-31 12:48:30|182128.8|182038.8|182131|182041|182131|182041|182128.8|182038.8|3
1722430120000|2024-07-31 12:48:40|182131.3|182041.3|182134.2|182044.2|182139.9|182049.9|182131.3|182041.3|11
1722430130000|2024-07-31 12:48:50|182134.1|182044.1|182133.6|182043.6|182134.1|182044.1|182129.3|182039.3|9
1722430140000|2024-07-31 12:49:00|182134.5|182044.5|182132.1|182042.1|182134.5|182044.5|182126.4|182036.4|5
1722430150000|2024-07-31 12:49:10|182133.6|182043.6|182133.5|182043.5|182135.7|182045.7|182128.9|182038.9|10
1722430160000|2024-07-31 12:49:20|182133.7|182043.7|182132.8|182042.8|182135.4|182045.4|182132.8|182042.8|4
1722430170000|2024-07-31 12:49:30|182131|182041|182132.3|182042.3|182132.3|182042.3|182123.9|182033.9|8
1722430180000|2024-07-31 12:49:40|182133.4|182043.4|182168.9|182078.9|182168.9|182078.9|182133.2|182043.2|11
1722430190000|2024-07-31 12:49:50|182169.6|182079.6|182163.1|182073.1|182169.6|182079.6|182163.1|182073.1|5
1722430200000|2024-07-31 12:50:00|182160.4|182070.4|182164.5|182074.5|182164.5|182074.5|182158.8|182068.8|7
1722430210000|2024-07-31 12:50:10|182167.7|182077.7|182163.1|182073.1|182168.1|182078.1|182157|182067|13
1722430220000|2024-07-31 12:50:20|182164.4|182074.4|182164|182074|182168.1|182078.1|182164|182074|6
1722430230000|2024-07-31 12:50:30|182162.7|182072.7|182186.3|182096.3|182186.3|182096.3|182162.7|182072.7|14
1722430240000|2024-07-31 12:50:40|182188.4|182098.4|182195.7|182105.7|182204.7|182114.7|182184.7|182094.7|17
1722430250000|2024-07-31 12:50:50|182192.1|182102.1|182187.4|182097.4|182193.4|182103.4|182186.6|182096.6|11
1722430260000|2024-07-31 12:51:00|182184.4|182094.4|182181.4|182091.4|182184.4|182094.4|182179.5|182089.5|12
1722430270000|2024-07-31 12:51:10|182179|182089|182180.2|182090.2|182181.9|182091.9|182177.7|182087.7|5
1722430280000|2024-07-31 12:51:20|182179|182089|182173.9|182083.9|182179|182089|182173|182083|7
1722430290000|2024-07-31 12:51:30|182175.3|182085.3|182156.7|182066.7|182176.7|182086.7|182142.9|182052.9|18
1722430300000|2024-07-31 12:51:40|182155.2|182065.2|182153.2|182063.2|182156.2|182066.2|182151|182061|16
1722430310000|2024-07-31 12:51:50|182153.1|182063.1|182152|182062|182156.9|182066.9|182148|182058|17
1722430320000|2024-07-31 12:52:00|182158.7|182068.7|182163.5|182073.5|182163.5|182073.5|182154|182064|20
1722430330000|2024-07-31 12:52:10|182162.2|182072.2|182161.2|182071.2|182168|182078|182161.2|182071.2|13
1722430340000|2024-07-31 12:52:20|182161.6|182071.6|182163.8|182073.8|182164.2|182074.2|182160.4|182070.4|16
1722430350000|2024-07-31 12:52:30|182161.6|182071.6|182175.1|182085.1|182182.6|182092.6|182161.6|182071.6|16
1722430360000|2024-07-31 12:52:40|182175.4|182085.4|182159.8|182069.8|182175.4|182085.4|182159.8|182069.8|12
1722430370000|2024-07-31 12:52:50|182161.6|182071.6|182161.3|182071.3|182161.6|182071.6|182161|182071|4
1722430380000|2024-07-31 12:53:00|182159.8|182069.8|182188.4|182098.4|182191.3|182101.3|182157.1|182067.1|11
1722430390000|2024-07-31 12:53:10|182191.2|182101.2|182205.5|182115.5|182207|182117|182191.2|182101.2|14
1722430400000|2024-07-31 12:53:20|182222.7|182132.7|182179.6|182089.6|182226.8|182136.8|182177.7|182087.7|22
1722430410000|2024-07-31 12:53:30|182176.7|182086.7|182172.9|182082.9|182180.6|182090.6|182170.9|182080.9|18
1722430420000|2024-07-31 12:53:40|182173.1|182083.1|182172.2|182082.2|182180.3|182090.3|182171.9|182081.9|12
1722430430000|2024-07-31 12:53:50|182172.4|182082.4|182173.2|182083.2|182174.1|182084.1|182169.8|182079.8|13
1722430440000|2024-07-31 12:54:00|182175.2|182085.2|182174.1|182084.1|182176.1|182086.1|182173.7|182083.7|7
1722430450000|2024-07-31 12:54:10|182174.4|182084.4|182175.9|182085.9|182175.9|182085.9|182171.1|182081.1|12
1722430460000|2024-07-31 12:54:20|182177.3|182087.3|182177.3|182087.3|182177.3|182087.3|182177.3|182087.3|1
1722430470000|2024-07-31 12:54:30|182176|182086|182172.5|182082.5|182176.2|182086.2|182172.4|182082.4|16
1722430480000|2024-07-31 12:54:40|182173.7|182083.7|182173.9|182083.9|182173.9|182083.9|182173.7|182083.7|2
1722430490000|2024-07-31 12:54:50|182174.2|182084.2|182169.4|182079.4|182174.2|182084.2|182169.4|182079.4|11
1722430500000|2024-07-31 12:55:00|182171.1|182081.1|182170.9|182080.9|182174.5|182084.5|182169|182079|12
1722430510000|2024-07-31 12:55:10|182171.3|182081.3|182173.9|182083.9|182177|182087|182171.3|182081.3|9
1722430520000|2024-07-31 12:55:20|182174|182084|182176.2|182086.2|182176.2|182086.2|182174|182084|3
1722430530000|2024-07-31 12:55:30|182173.9|182083.9|182171.3|182081.3|182177.4|182087.4|182171.3|182081.3|10
1722430540000|2024-07-31 12:55:40|182170.9|182080.9|182171.5|182081.5|182173.7|182083.7|182169.7|182079.7|7
1722430550000|2024-07-31 12:55:50|182169.7|182079.7|182167.6|182077.6|182172.2|182082.2|182167.6|182077.6|7
1722430560000|2024-07-31 12:56:00|182166.9|182076.9|182126.4|182036.4|182173.8|182083.8|182112.7|182022.7|18
1722430570000|2024-07-31 12:56:10|182117.4|182027.4|182119.5|182029.5|182119.9|182029.9|182110.2|182020.2|17
1722430580000|2024-07-31 12:56:20|182119.4|182029.4|182137.2|182047.2|182144.2|182054.2|182119.4|182029.4|7
1722430590000|2024-07-31 12:56:30|182136|182046|182128.4|182038.4|182142.3|182052.3|182116.6|182026.6|20
1722430600000|2024-07-31 12:56:40|182118.6|182028.6|182132.9|182042.9|182135.5|182045.5|182113.3|182023.3|21
1722430610000|2024-07-31 12:56:50|182135|182045|182132.6|182042.6|182135.8|182045.8|182132|182042|6
1722430620000|2024-07-31 12:57:00|182133.7|182043.7|182113.5|182023.5|182137.5|182047.5|182113.5|182023.5|12
1722430630000|2024-07-31 12:57:10|182115.8|182025.8|182114.7|182024.7|182119.8|182029.8|182109.4|182019.4|16
1722430640000|2024-07-31 12:57:20|182109.8|182019.8|182134.7|182044.7|182140.3|182050.3|182109.8|182019.8|20
1722430650000|2024-07-31 12:57:30|182135.2|182045.2|182119.6|182029.6|182136.8|182046.8|182119.6|182029.6|12
1722430660000|2024-07-31 12:57:40|182120.7|182030.7|182116.9|182026.9|182120.7|182030.7|182114.4|182024.4|12
1722430670000|2024-07-31 12:57:50|182116.1|182026.1|182112.3|182022.3|182118.1|182028.1|182112.3|182022.3|13
1722430680000|2024-07-31 12:58:00|182113.7|182023.7|182106|182016|182116.1|182026.1|182106|182016|12
1722430690000|2024-07-31 12:58:10|182108.7|182018.7|182145.4|182055.4|182155.9|182065.9|182108.7|182018.7|15
1722430700000|2024-07-31 12:58:20|182144.5|182054.5|182147.9|182057.9|182153.2|182063.2|182143|182053|18
1722430710000|2024-07-31 12:58:30|182142.4|182052.4|182137.6|182047.6|182148.6|182058.6|182137.3|182047.3|10
1722430720000|2024-07-31 12:58:40|182138|182048|182103.8|182013.8|182138.4|182048.4|182100.8|182010.8|11
1722430730000|2024-07-31 12:58:50|182107.6|182017.6|182100.5|182010.5|182112|182022|182099.8|182009.8|13
1722430740000|2024-07-31 12:59:00|182104.1|182014.1|182167.1|182077.1|182167.1|182077.1|182100.5|182010.5|27
1722430750000|2024-07-31 12:59:10|182164.1|182074.1|182166|182076|182166.2|182076.2|182160.6|182070.6|10
1722430760000|2024-07-31 12:59:20|182164.5|182074.5|182200.6|182110.6|182204.4|182114.4|182164.5|182074.5|27
1722430770000|2024-07-31 12:59:30|182212.2|182122.2|182169.6|182079.6|182225.6|182135.6|182168.5|182078.5|13
1722430780000|2024-07-31 12:59:40|182167.4|182077.4|182130.5|182040.5|182167.4|182077.4|182129.6|182039.6|21
1722430790000|2024-07-31 12:59:50|182129.2|182039.2|182147.6|182057.6|182176.5|182086.5|182125.7|182035.7|22
1722430800000|2024-07-31 13:00:00|182145.8|182055.8|182117|182027|182145.8|182055.8|182111.2|182021.2|23
1722430810000|2024-07-31 13:00:10|182115.9|182025.9|182110.7|182020.7|182115.9|182025.9|182105|182015|18
1722430820000|2024-07-31 13:00:20|182117.7|182027.7|182107|182017|182117.7|182027.7|182106.5|182016.5|13
1722430830000|2024-07-31 13:00:30|182103|182013|182148.2|182058.2|182176.3|182086.3|182103|182013|25
1722430840000|2024-07-31 13:00:40|182151.5|182061.5|182107.9|182017.9|182151.5|182061.5|182107.9|182017.9|27
1722430850000|2024-07-31 13:00:50|182107.6|182017.6|182111|182021|182119.1|182029.1|182106.2|182016.2|21
1722430860000|2024-07-31 13:01:00|182114|182024|182103.8|182013.8|182117.7|182027.7|182088.4|181998.4|28
1722430870000|2024-07-31 13:01:10|182101.4|182011.4|182117.4|182027.4|182138.4|182048.4|182101.4|182011.4|22
1722430880000|2024-07-31 13:01:20|182115.1|182025.1|182106.2|182016.2|182121.6|182031.6|182106.2|182016.2|14
1722430890000|2024-07-31 13:01:30|182107|182017|182136.9|182046.9|182136.9|182046.9|182105.3|182015.3|18
1722430900000|2024-07-31 13:01:40|182135.3|182045.3|182166.6|182076.6|182185|182095|182135.3|182045.3|19
1722430910000|2024-07-31 13:01:50|182167.1|182077.1|182164.5|182074.5|182172|182082|182161.5|182071.5|12
1722430920000|2024-07-31 13:02:00|182162.4|182072.4|182167.7|182077.7|182170.7|182080.7|182162.4|182072.4|13
1722430930000|2024-07-31 13:02:10|182168.7|182078.7|182170.1|182080.1|182170.1|182080.1|182167|182077|7
1722430940000|2024-07-31 13:02:20|182170|182080|182170.7|182080.7|182173.5|182083.5|182170|182080|9
1722430950000|2024-07-31 13:02:30|182169.3|182079.3|182172|182082|182174.8|182084.8|182168.7|182078.7|13
1722430960000|2024-07-31 13:02:40|182171.2|182081.2|182175.6|182085.6|182176.3|182086.3|182171.2|182081.2|10
1722430970000|2024-07-31 13:02:50|182171.7|182081.7|182065.7|181975.7|182171.7|182081.7|182065.7|181975.7|14
1722430980000|2024-07-31 13:03:00|182064.7|181974.7|182058.8|181968.8|182065.5|181975.5|182058.1|181968.1|10
1722430990000|2024-07-31 13:03:10|182061.6|181971.6|181990.5|181900.5|182066.1|181976.1|181990.5|181900.5|26
1722431000000|2024-07-31 13:03:20|181988.8|181898.8|181983.2|181893.2|181997.9|181907.9|181978.3|181888.3|32
1722431010000|2024-07-31 13:03:30|181982.3|181892.3|181984.8|181894.8|181989.9|181899.9|181980.5|181890.5|29
1722431020000|2024-07-31 13:03:40|181983.9|181893.9|181980.2|181890.2|181983.9|181893.9|181980.2|181890.2|24
1722431030000|2024-07-31 13:03:50|181980.4|181890.4|181994|181904|181994|181904|181977.4|181887.4|23
1722431040000|2024-07-31 13:04:00|181991.9|181901.9|182001|181911|182002.7|181912.7|181990.7|181900.7|12
1722431050000|2024-07-31 13:04:10|181992.8|181902.8|181983|181893|182004.8|181914.8|181983|181893|18
1722431060000|2024-07-31 13:04:20|181982|181892|181983.9|181893.9|181990.2|181900.2|181978.5|181888.5|13
1722431070000|2024-07-31 13:04:30|181980.4|181890.4|181980.6|181890.6|181983.9|181893.9|181979.4|181889.4|6
1722431080000|2024-07-31 13:04:40|181980.3|181890.3|181984.2|181894.2|181985.9|181895.9|181980.3|181890.3|6
1722431090000|2024-07-31 13:04:50|181974.6|181884.6|181975|181885|181985.8|181895.8|181974.6|181884.6|5
1722431100000|2024-07-31 13:05:00|181975.8|181885.8|181970.7|181880.7|181978.3|181888.3|181969|181879|14
1722431110000|2024-07-31 13:05:10|181971.8|181881.8|181972.6|181882.6|181974.4|181884.4|181967.8|181877.8|16
1722431120000|2024-07-31 13:05:20|181967.6|181877.6|181971.5|181881.5|181974.7|181884.7|181967.6|181877.6|13
1722431130000|2024-07-31 13:05:30|181971.7|181881.7|181966.3|181876.3|181971.7|181881.7|181966.3|181876.3|14
1722431140000|2024-07-31 13:05:40|181971.7|181881.7|181970|181880|181972.2|181882.2|181966.3|181876.3|10
1722431150000|2024-07-31 13:05:50|181971.3|181881.3|181970.8|181880.8|181976.3|181886.3|181966|181876|7
1722431160000|2024-07-31 13:06:00|181975.2|181885.2|181976.2|181886.2|181976.3|181886.3|181970.5|181880.5|7
1722431170000|2024-07-31 13:06:10|181977.5|181887.5|181983.7|181893.7|181983.7|181893.7|181973.3|181883.3|17
1722431180000|2024-07-31 13:06:20|181986|181896|181988.2|181898.2|181988.2|181898.2|181977.4|181887.4|9
1722431190000|2024-07-31 13:06:30|181986.5|181896.5|181988.8|181898.8|181995.4|181905.4|181986.1|181896.1|13
1722431200000|2024-07-31 13:06:40|181990.9|181900.9|181988.2|181898.2|181999.5|181909.5|181984|181894|15
1722431210000|2024-07-31 13:06:50|181989.4|181899.4|181981|181891|181990.7|181900.7|181976|181886|19
1722431220000|2024-07-31 13:07:00|181981.7|181891.7|181985.5|181895.5|181986|181896|181975.2|181885.2|14
1722431230000|2024-07-31 13:07:10|181985.2|181895.2|181961.6|181871.6|181985.2|181895.2|181959.9|181869.9|18
1722431240000|2024-07-31 13:07:20|181963.3|181873.3|181971.9|181881.9|181975.1|181885.1|181963.3|181873.3|14
1722431250000|2024-07-31 13:07:30|181970.3|181880.3|181983.5|181893.5|181986.1|181896.1|181969.1|181879.1|16
1722431260000|2024-07-31 13:07:40|181974.3|181884.3|181983.6|181893.6|181984.8|181894.8|181972.3|181882.3|7
1722431270000|2024-07-31 13:07:50|181981.7|181891.7|181975.8|181885.8|181981.7|181891.7|181972.1|181882.1|17
1722431280000|2024-07-31 13:08:00|181977.4|181887.4|181980.7|181890.7|181983.3|181893.3|181968.4|181878.4|18
1722431290000|2024-07-31 13:08:10|181980.3|181890.3|181973.8|181883.8|181986.6|181896.6|181971.8|181881.8|25
1722431300000|2024-07-31 13:08:20|181972.5|181882.5|181986.4|181896.4|181986.4|181896.4|181972.5|181882.5|19
1722431310000|2024-07-31 13:08:30|181984.7|181894.7|181986.3|181896.3|181988|181898|181984.7|181894.7|8
1722431320000|2024-07-31 13:08:40|181988.4|181898.4|181991|181901|181999.8|181909.8|181986.3|181896.3|16
1722431330000|2024-07-31 13:08:50|181990.9|181900.9|182003.4|181913.4|182003.4|181913.4|181990.8|181900.8|9
1722431340000|2024-07-31 13:09:00|182009.4|181919.4|182009.6|181919.6|182010.5|181920.5|182004.2|181914.2|19
1722431350000|2024-07-31 13:09:10|182006.6|181916.6|181993.8|181903.8|182008.6|181918.6|181993.8|181903.8|14
1722431360000|2024-07-31 13:09:20|181993.5|181903.5|181993.8|181903.8|181993.8|181903.8|181983.2|181893.2|14
1722431370000|2024-07-31 13:09:30|181991.8|181901.8|181994.6|181904.6|181999.8|181909.8|181985.4|181895.4|16
1722431380000|2024-07-31 13:09:40|181995|181905|181979.8|181889.8|181995|181905|181973.3|181883.3|24
1722431390000|2024-07-31 13:09:50|181976.8|181886.8|181979|181889|181984.4|181894.4|181971.5|181881.5|25
1722431400000|2024-07-31 13:10:00|181980.9|181890.9|181979|181889|181982.2|181892.2|181973.2|181883.2|25
1722431410000|2024-07-31 13:10:10|181980.4|181890.4|181978.1|181888.1|181982.9|181892.9|181971.6|181881.6|14
1722431420000|2024-07-31 13:10:20|181978|181888|181914.3|181824.3|181978|181888|181913|181823|19
1722431430000|2024-07-31 13:10:30|181907.8|181817.8|181911.4|181821.4|181914|181824|181902.2|181812.2|14
1722431440000|2024-07-31 13:10:40|181913.5|181823.5|181925.6|181835.6|181925.6|181835.6|181913.5|181823.5|13
1722431450000|2024-07-31 13:10:50|181922.8|181832.8|181911.6|181821.6|181922.8|181832.8|181908.6|181818.6|8
1722431460000|2024-07-31 13:11:00|181907.3|181817.3|181924.6|181834.6|181924.7|181834.7|181907.3|181817.3|15
1722431470000|2024-07-31 13:11:10|181925.6|181835.6|181926.6|181836.6|181930.3|181840.3|181922.2|181832.2|17
1722431480000|2024-07-31 13:11:20|181923.8|181833.8|181926.4|181836.4|181929.9|181839.9|181923.8|181833.8|11
1722431490000|2024-07-31 13:11:30|181928.9|181838.9|181929|181839|181932.7|181842.7|181928.9|181838.9|12
1722431500000|2024-07-31 13:11:40|181928|181838|181934.5|181844.5|181936.7|181846.7|181928|181838|17
1722431510000|2024-07-31 13:11:50|181930.3|181840.3|181929.2|181839.2|181931.5|181841.5|181919.1|181829.1|19
1722431520000|2024-07-31 13:12:00|181927.6|181837.6|181934.9|181844.9|181937.3|181847.3|181927.6|181837.6|13
1722431530000|2024-07-31 13:12:10|181934.5|181844.5|182026.7|181936.7|182029.2|181939.2|181934.2|181844.2|15
1722431540000|2024-07-31 13:12:20|182028|181938|182048.4|181958.4|182051.1|181961.1|182026.5|181936.5|19
1722431550000|2024-07-31 13:12:30|182047.4|181957.4|182001|181911|182047.4|181957.4|181998.6|181908.6|9
1722431560000|2024-07-31 13:12:40|182000.9|181910.9|182002.1|181912.1|182002.1|181912.1|181999.1|181909.1|5
1722431570000|2024-07-31 13:12:50|182001.5|181911.5|182000.1|181910.1|182003.3|181913.3|181997.6|181907.6|10
1722431580000|2024-07-31 13:13:00|182001.6|181911.6|181998.8|181908.8|182005.2|181915.2|181996.8|181906.8|15
1722431590000|2024-07-31 13:13:10|181988.5|181898.5|181938.7|181848.7|181993.6|181903.6|181937.3|181847.3|19
1722431600000|2024-07-31 13:13:20|181938|181848|181956.9|181866.9|181956.9|181866.9|181938|181848|14
1722431610000|2024-07-31 13:13:30|181955.8|181865.8|181968|181878|181968|181878|181945.3|181855.3|16
1722431620000|2024-07-31 13:13:40|181967.9|181877.9|181965.2|181875.2|181967.9|181877.9|181965.2|181875.2|6
1722431630000|2024-07-31 13:13:50|181963.8|181873.8|181969.2|181879.2|181969.2|181879.2|181961|181871|10
1722431640000|2024-07-31 13:14:00|181967.9|181877.9|181960|181870|181967.9|181877.9|181943.4|181853.4|19
1722431650000|2024-07-31 13:14:10|181961.7|181871.7|181959.9|181869.9|181961.7|181871.7|181958.4|181868.4|9
1722431660000|2024-07-31 13:14:20|181962.2|181872.2|181963.3|181873.3|181963.3|181873.3|181956.5|181866.5|15
1722431670000|2024-07-31 13:14:30|181962.6|181872.6|181954|181864|181963.3|181873.3|181950.2|181860.2|16
1722431680000|2024-07-31 13:14:40|181955.6|181865.6|181985.9|181895.9|181989.6|181899.6|181955.6|181865.6|17
1722431690000|2024-07-31 13:14:50|181987.4|181897.4|181990.4|181900.4|181992.6|181902.6|181987.2|181897.2|9
1722431700000|2024-07-31 13:15:00|181986.7|181896.7|181994.8|181904.8|181999.5|181909.5|181979.4|181889.4|19
1722431710000|2024-07-31 13:15:10|181995.9|181905.9|181995.3|181905.3|181998.4|181908.4|181995.3|181905.3|8
1722431720000|2024-07-31 13:15:20|181994|181904|181973.1|181883.1|181994|181904|181973|181883|10
1722431730000|2024-07-31 13:15:30|181973|181883|181968|181878|181973|181883|181967.4|181877.4|7
1722431740000|2024-07-31 13:15:40|181967|181877|181998.6|181908.6|181998.6|181908.6|181966.6|181876.6|20
1722431750000|2024-07-31 13:15:50|181995.9|181905.9|181992.5|181902.5|181995.9|181905.9|181982.7|181892.7|16
1722431760000|2024-07-31 13:16:00|181989.1|181899.1|181993.5|181903.5|181994.5|181904.5|181983.2|181893.2|22
1722431770000|2024-07-31 13:16:10|181994|181904|181992.7|181902.7|181994|181904|181992.6|181902.6|7
1722431780000|2024-07-31 13:16:20|181993.4|181903.4|182001|181911|182001|181911|181989.3|181899.3|10
1722431790000|2024-07-31 13:16:30|182001.6|181911.6|182129.4|182039.4|182129.4|182039.4|182001.6|181911.6|26
1722431800000|2024-07-31 13:16:40|182123.5|182033.5|182113.7|182023.7|182126.9|182036.9|182101|182011|28
1722431810000|2024-07-31 13:16:50|182110.1|182020.1|182113.6|182023.6|182113.6|182023.6|182107.6|182017.6|10
1722431820000|2024-07-31 13:17:00|182115.4|182025.4|182104.4|182014.4|182123.7|182033.7|182104.4|182014.4|15
1722431830000|2024-07-31 13:17:10|182105.4|182015.4|182098.2|182008.2|182117.2|182027.2|182098.2|182008.2|24
1722431840000|2024-07-31 13:17:20|182098.1|182008.1|182091.2|182001.2|182104.3|182014.3|182091.2|182001.2|13
1722431850000|2024-07-31 13:17:30|182092.4|182002.4|182104.2|182014.2|182115.4|182025.4|182092.4|182002.4|21
1722431860000|2024-07-31 13:17:40|182102.4|182012.4|182110.2|182020.2|182113|182023|182102.4|182012.4|19
1722431870000|2024-07-31 13:17:50|182113.6|182023.6|182108.3|182018.3|182113.6|182023.6|182101.6|182011.6|21
1722431880000|2024-07-31 13:18:00|182106.9|182016.9|182113.8|182023.8|182116|182026|182098.7|182008.7|20
1722431890000|2024-07-31 13:18:10|182111.9|182021.9|182118.9|182028.9|182130.4|182040.4|182094.5|182004.5|17
1722431900000|2024-07-31 13:18:20|182120.6|182030.6|182097.6|182007.6|182121.9|182031.9|182097.6|182007.6|25
1722431910000|2024-07-31 13:18:30|182096.3|182006.3|182093.2|182003.2|182096.5|182006.5|182091|182001|16
1722431920000|2024-07-31 13:18:40|182090.4|182000.4|182092|182002|182095.4|182005.4|182090.4|182000.4|10
1722431930000|2024-07-31 13:18:50|182095.2|182005.2|182094|182004|182110.6|182020.6|182092.6|182002.6|16
1722431940000|2024-07-31 13:19:00|182098.6|182008.6|182101.9|182011.9|182103.8|182013.8|182098.6|182008.6|7
1722431950000|2024-07-31 13:19:10|182099|182009|182106.6|182016.6|182117.9|182027.9|182088.4|181998.4|21
1722431960000|2024-07-31 13:19:20|182104.6|182014.6|182100.7|182010.7|182104.8|182014.8|182100.7|182010.7|5
1722431970000|2024-07-31 13:19:30|182100.4|182010.4|182090.7|182000.7|182101.9|182011.9|182082|181992|12
1722431980000|2024-07-31 13:19:40|182093.8|182003.8|182091|182001|182093.8|182003.8|182083.7|181993.7|8
1722431990000|2024-07-31 13:19:50|182090.8|182000.8|182086.2|181996.2|182091.4|182001.4|182084.2|181994.2|16
1722432000000|2024-07-31 13:20:00|182088|181998|182084.6|181994.6|182090.3|182000.3|182084.6|181994.6|12
1722432010000|2024-07-31 13:20:10|182085.9|181995.9|182087.4|181997.4|182087.9|181997.9|182085.8|181995.8|6
1722432020000|2024-07-31 13:20:20|182094.2|182004.2|182083.3|181993.3|182094.2|182004.2|182083.3|181993.3|14
1722432030000|2024-07-31 13:20:30|182089.8|181999.8|182089.2|181999.2|182092.1|182002.1|182086.8|181996.8|11
1722432040000|2024-07-31 13:20:40|182090.3|182000.3|182089.1|181999.1|182091.9|182001.9|182087.9|181997.9|9
1722432050000|2024-07-31 13:20:50|182082.8|181992.8|182090.6|182000.6|182090.6|182000.6|182082.8|181992.8|9
1722432060000|2024-07-31 13:21:00|182092|182002|182093.3|182003.3|182093.3|182003.3|182089.1|181999.1|9
1722432070000|2024-07-31 13:21:10|182093.4|182003.4|182114.3|182024.3|182118.1|182028.1|182093.4|182003.4|13
1722432080000|2024-07-31 13:21:20|182113.4|182023.4|182098.4|182008.4|182113.4|182023.4|182093.1|182003.1|7
1722432090000|2024-07-31 13:21:30|182099.2|182009.2|182114.6|182024.6|182114.6|182024.6|182099.2|182009.2|17
1722432100000|2024-07-31 13:21:40|182111.4|182021.4|182111.6|182021.6|182116.7|182026.7|182111.4|182021.4|10
1722432110000|2024-07-31 13:21:50|182112.5|182022.5|182093.2|182003.2|182115.3|182025.3|182092.8|182002.8|22
1722432120000|2024-07-31 13:22:00|182091.5|182001.5|182086.3|181996.3|182092.7|182002.7|182084.4|181994.4|14
1722432130000|2024-07-31 13:22:10|182087.5|181997.5|182076.1|181986.1|182087.5|181997.5|182075.6|181985.6|10
1722432140000|2024-07-31 13:22:20|182075.1|181985.1|182072.9|181982.9|182076.6|181986.6|182072.7|181982.7|8
1722432150000|2024-07-31 13:22:30|182072.6|181982.6|182081.1|181991.1|182082.9|181992.9|182072.6|181982.6|13
1722432160000|2024-07-31 13:22:40|182080.3|181990.3|182077.2|181987.2|182080.3|181990.3|182074.5|181984.5|16
1722432170000|2024-07-31 13:22:50|182077.3|181987.3|182073.7|181983.7|182077.5|181987.5|182072.3|181982.3|13
1722432180000|2024-07-31 13:23:00|182074|181984|182071.2|181981.2|182074.5|181984.5|182071.2|181981.2|18
1722432190000|2024-07-31 13:23:10|182071.4|181981.4|182074.3|181984.3|182079.4|181989.4|182071.1|181981.1|12
1722432200000|2024-07-31 13:23:20|182075.9|181985.9|182075.5|181985.5|182083.5|181993.5|182075.5|181985.5|19
1722432210000|2024-07-31 13:23:30|182075|181985|182075.6|181985.6|182078.8|181988.8|182075|181985|7
1722432220000|2024-07-31 13:23:40|182075.5|181985.5|182096.4|182006.4|182098.3|182008.3|182075|181985|14
1722432230000|2024-07-31 13:23:50|182097.4|182007.4|182102.1|182012.1|182102.8|182012.8|182093.9|182003.9|9
1722432240000|2024-07-31 13:24:00|182098|182008|182116.2|182026.2|182116.2|182026.2|182091.6|182001.6|16
1722432250000|2024-07-31 13:24:10|182114.7|182024.7|182109.8|182019.8|182121.8|182031.8|182109.8|182019.8|12
1722432260000|2024-07-31 13:24:20|182109.5|182019.5|182107.4|182017.4|182109.5|182019.5|182107.4|182017.4|4
1722432270000|2024-07-31 13:24:30|182107.8|182017.8|182111.9|182021.9|182112.9|182022.9|182107.8|182017.8|8
1722432280000|2024-07-31 13:24:40|182110.4|182020.4|182107.5|182017.5|182111.3|182021.3|182102.8|182012.8|11
1722432290000|2024-07-31 13:24:50|182108|182018|182113.5|182023.5|182116.7|182026.7|182108|182018|4
1722432300000|2024-07-31 13:25:00|182112.5|182022.5|182120.7|182030.7|182120.7|182030.7|182104.8|182014.8|17
1722432310000|2024-07-31 13:25:10|182119|182029|182110.9|182020.9|182119|182029|182109.7|182019.7|12
1722432320000|2024-07-31 13:25:20|182114.7|182024.7|182137.2|182047.2|182137.5|182047.5|182114.7|182024.7|11
1722432330000|2024-07-31 13:25:30|182113.9|182023.9|182118.8|182028.8|182122.1|182032.1|182113.9|182023.9|6
1722432340000|2024-07-31 13:25:40|182121.8|182031.8|182124.3|182034.3|182124.5|182034.5|182121.8|182031.8|4
1722432350000|2024-07-31 13:25:50|182125.1|182035.1|182125.8|182035.8|182125.8|182035.8|182123.8|182033.8|5
1722432360000|2024-07-31 13:26:00|182124|182034|182123.6|182033.6|182124.2|182034.2|182120.4|182030.4|7
1722432370000|2024-07-31 13:26:10|182122.8|182032.8|182121|182031|182123|182033|182120.9|182030.9|7
1722432380000|2024-07-31 13:26:20|182121.1|182031.1|182130.1|182040.1|182134|182044|182121.1|182031.1|11
1722432390000|2024-07-31 13:26:30|182129|182039|182123.9|182033.9|182132.6|182042.6|182123.9|182033.9|11
1722432400000|2024-07-31 13:26:40|182126.1|182036.1|182123.7|182033.7|182127.7|182037.7|182122.2|182032.2|7
1722432410000|2024-07-31 13:26:50|182124.4|182034.4|182123.4|182033.4|182127|182037|182117.8|182027.8|12
1722432420000|2024-07-31 13:27:00|182122.3|182032.3|182122.3|182032.3|182125.5|182035.5|182122.3|182032.3|6
1722432430000|2024-07-31 13:27:10|182122.2|182032.2|182123.1|182033.1|182125.6|182035.6|182117.9|182027.9|7
1722432440000|2024-07-31 13:27:20|182120.1|182030.1|182129.2|182039.2|182129.2|182039.2|182120.1|182030.1|8
1722432450000|2024-07-31 13:27:30|182127.7|182037.7|182125.6|182035.6|182129.5|182039.5|182124.6|182034.6|8
1722432460000|2024-07-31 13:27:40|182127.6|182037.6|182126.1|182036.1|182127.6|182037.6|182126.1|182036.1|2
1722432470000|2024-07-31 13:27:50|182127.1|182037.1|182123.2|182033.2|182127.4|182037.4|182120.3|182030.3|5
1722432480000|2024-07-31 13:28:00|182123|182033|182126.5|182036.5|182128.5|182038.5|182123|182033|6
1722432490000|2024-07-31 13:28:10|182126|182036|182113.1|182023.1|182126.4|182036.4|182113.1|182023.1|10
1722432500000|2024-07-31 13:28:20|182112.8|182022.8|182113.9|182023.9|182113.9|182023.9|182111.1|182021.1|6
1722432510000|2024-07-31 13:28:30|182113.6|182023.6|182077.6|181987.6|182113.6|182023.6|182055.4|181965.4|9
1722432520000|2024-07-31 13:28:40|182068.6|181978.6|182070.6|181980.6|182070.6|181980.6|182066.5|181976.5|12
1722432530000|2024-07-31 13:28:50|182067.5|181977.5|182067.9|181977.9|182068.9|181978.9|182060|181970|16
1722432540000|2024-07-31 13:29:00|182068|181978|182071.1|181981.1|182072.6|181982.6|182068|181978|5
1722432550000|2024-07-31 13:29:10|182068.4|181978.4|182071|181981|182071.1|181981.1|182067.7|181977.7|8
1722432560000|2024-07-31 13:29:20|182063.5|181973.5|182062.6|181972.6|182066.5|181976.5|182058.8|181968.8|16
1722432570000|2024-07-31 13:29:30|182064|181974|182071.7|181981.7|182071.7|181981.7|182060|181970|17
1722432580000|2024-07-31 13:29:40|182072.8|181982.8|182065.1|181975.1|182072.8|181982.8|182060.6|181970.6|14
1722432590000|2024-07-31 13:29:50|182063.9|181973.9|182047.6|181957.6|182063.9|181973.9|182046.4|181956.4|21
1722432600000|2024-07-31 13:30:00|182049.8|181959.8|182053|181963|182055.3|181965.3|182046.6|181956.6|23
1722432610000|2024-07-31 13:30:10|182050.9|181960.9|182053.4|181963.4|182057.5|181967.5|182048.5|181958.5|22
1722432620000|2024-07-31 13:30:20|182051.8|181961.8|182048.1|181958.1|182055.9|181965.9|182047|181957|14
1722432630000|2024-07-31 13:30:30|182047.3|181957.3|182055.7|181965.7|182055.7|181965.7|182047.3|181957.3|14
1722432640000|2024-07-31 13:30:40|182057.2|181967.2|182053.8|181963.8|182057.2|181967.2|182051.8|181961.8|13
1722432650000|2024-07-31 13:30:50|182056.3|181966.3|182056|181966|182056.8|181966.8|182053.3|181963.3|8
1722432660000|2024-07-31 13:31:00|182054.3|181964.3|182061.7|181971.7|182061.7|181971.7|182054.3|181964.3|16
1722432670000|2024-07-31 13:31:10|182061.2|181971.2|182045.5|181955.5|182061.2|181971.2|182045.2|181955.2|19
1722432680000|2024-07-31 13:31:20|182045.7|181955.7|182045.5|181955.5|182048.8|181958.8|182042|181952|15
1722432690000|2024-07-31 13:31:30|182038.8|181948.8|182037.8|181947.8|182038.8|181948.8|182036.7|181946.7|4
1722432700000|2024-07-31 13:31:40|182038.6|181948.6|182043.9|181953.9|182048.7|181958.7|182037.3|181947.3|19
1722432710000|2024-07-31 13:31:50|182044|181954|181991.8|181901.8|182045.9|181955.9|181991.8|181901.8|19
1722432720000|2024-07-31 13:32:00|181990.9|181900.9|181987.1|181897.1|181991.1|181901.1|181986.9|181896.9|13
1722432730000|2024-07-31 13:32:10|181988.1|181898.1|181994.3|181904.3|181994.3|181904.3|181986.3|181896.3|9
1722432740000|2024-07-31 13:32:20|181994.4|181904.4|182004.9|181914.9|182004.9|181914.9|181990.8|181900.8|17
1722432750000|2024-07-31 13:32:30|182005.7|181915.7|182006.1|181916.1|182006.1|181916.1|182005.1|181915.1|7
1722432760000|2024-07-31 13:32:40|182005.5|181915.5|182008.7|181918.7|182010.4|181920.4|182005.5|181915.5|15
1722432770000|2024-07-31 13:32:50|182007.7|181917.7|182012.8|181922.8|182012.9|181922.9|181999.2|181909.2|14
1722432780000|2024-07-31 13:33:00|182012.6|181922.6|182000.3|181910.3|182012.8|181922.8|181999.7|181909.7|14
1722432790000|2024-07-31 13:33:10|181999.4|181909.4|182001.9|181911.9|182002.4|181912.4|181999|181909|19
1722432800000|2024-07-31 13:33:20|182002|181912|182003.2|181913.2|182003.4|181913.4|182001.7|181911.7|5
1722432810000|2024-07-31 13:33:30|182004|181914|182004.3|181914.3|182013.9|181923.9|181998.1|181908.1|18
1722432820000|2024-07-31 13:33:40|181999.1|181909.1|182002.1|181912.1|182009.4|181919.4|181999.1|181909.1|18
1722432830000|2024-07-31 13:33:50|182000.7|181910.7|182001.2|181911.2|182001.9|181911.9|182000.6|181910.6|8
1722432840000|2024-07-31 13:34:00|182001.7|181911.7|182005.3|181915.3|182006.4|181916.4|182001.2|181911.2|13
1722432850000|2024-07-31 13:34:10|182005.4|181915.4|182006.6|181916.6|182006.6|181916.6|182005.4|181915.4|13
1722432860000|2024-07-31 13:34:20|182006.8|181916.8|182006.3|181916.3|182007.3|181917.3|182005.3|181915.3|12
1722432870000|2024-07-31 13:34:30|182006.8|181916.8|181995.6|181905.6|182006.8|181916.8|181995.6|181905.6|8
1722432880000|2024-07-31 13:34:40|181996.4|181906.4|181996.2|181906.2|182004.6|181914.6|181995.2|181905.2|19
1722432890000|2024-07-31 13:34:50|181998.4|181908.4|182009.2|181919.2|182012.2|181922.2|181998.2|181908.2|15
1722432900000|2024-07-31 13:35:00|182005.8|181915.8|181926.2|181836.2|182006.1|181916.1|181923|181833|23
1722432910000|2024-07-31 13:35:10|181926.4|181836.4|181894.7|181804.7|181926.4|181836.4|181889.9|181799.9|15
1722432920000|2024-07-31 13:35:20|181890.9|181800.9|181891.3|181801.3|181894.5|181804.5|181890.9|181800.9|21
1722432930000|2024-07-31 13:35:30|181891.5|181801.5|181889.6|181799.6|181893.6|181803.6|181889.6|181799.6|21
1722432940000|2024-07-31 13:35:40|181889.7|181799.7|181890.2|181800.2|181893.3|181803.3|181886.8|181796.8|15
1722432950000|2024-07-31 13:35:50|181890.5|181800.5|181890.4|181800.4|181893|181803|181890.3|181800.3|8
1722432960000|2024-07-31 13:36:00|181894.7|181804.7|181932.5|181842.5|181932.9|181842.9|181894.4|181804.4|20
1722432970000|2024-07-31 13:36:10|181932.4|181842.4|181922.8|181832.8|181932.4|181842.4|181916.5|181826.5|18
1722432980000|2024-07-31 13:36:20|181923.9|181833.9|181937.4|181847.4|181937.4|181847.4|181922.8|181832.8|18
1722432990000|2024-07-31 13:36:30|181933.5|181843.5|181937.6|181847.6|181937.6|181847.6|181928.1|181838.1|23
1722433000000|2024-07-31 13:36:40|181939.3|181849.3|181950.2|181860.2|181952.7|181862.7|181936.3|181846.3|15
1722433010000|2024-07-31 13:36:50|181945.2|181855.2|181935.5|181845.5|181952.8|181862.8|181935.5|181845.5|19
1722433020000|2024-07-31 13:37:00|181937.5|181847.5|181932.7|181842.7|181945|181855|181932.3|181842.3|27
1722433030000|2024-07-31 13:37:10|181932|181842|181917.2|181827.2|181932|181842|181917.2|181827.2|18
1722433040000|2024-07-31 13:37:20|181907.1|181817.1|181896.2|181806.2|181907.1|181817.1|181888.6|181798.6|17
1722433050000|2024-07-31 13:37:30|181896.3|181806.3|181889.6|181799.6|181899.1|181809.1|181885.5|181795.5|15
1722433060000|2024-07-31 13:37:40|181889.2|181799.2|181890.4|181800.4|181892.4|181802.4|181889.2|181799.2|10
1722433070000|2024-07-31 13:37:50|181889.8|181799.8|181887.3|181797.3|181890|181800|181881.8|181791.8|19
1722433080000|2024-07-31 13:38:00|181892|181802|181885.2|181795.2|181896.2|181806.2|181884.9|181794.9|15
1722433090000|2024-07-31 13:38:10|181886.6|181796.6|181888.6|181798.6|181897.1|181807.1|181884.9|181794.9|19
1722433100000|2024-07-31 13:38:20|181891|181801|181900.7|181810.7|181901.7|181811.7|181885.5|181795.5|17
1722433110000|2024-07-31 13:38:30|181900.8|181810.8|181910|181820|181910|181820|181895.7|181805.7|14
1722433120000|2024-07-31 13:38:40|181910.6|181820.6|181927.1|181837.1|181929.1|181839.1|181910.6|181820.6|6
1722433130000|2024-07-31 13:38:50|181930.8|181840.8|181931.8|181841.8|181932.1|181842.1|181930.7|181840.7|4
1722433140000|2024-07-31 13:39:00|181934.5|181844.5|181928.2|181838.2|181935.8|181845.8|181928.2|181838.2|5
1722433150000|2024-07-31 13:39:10|181924.3|181834.3|181923.7|181833.7|181924.3|181834.3|181923.7|181833.7|7
1722433160000|2024-07-31 13:39:20|181931.5|181841.5|181931.2|181841.2|181931.5|181841.5|181931.2|181841.2|3
1722433170000|2024-07-31 13:39:30|181930.4|181840.4|181930.9|181840.9|181930.9|181840.9|181930.2|181840.2|6
1722433180000|2024-07-31 13:39:40|181931.2|181841.2|181930.9|181840.9|181931.8|181841.8|181929.5|181839.5|15
1722433190000|2024-07-31 13:39:50|181930.1|181840.1|181930.5|181840.5|181931.4|181841.4|181930.1|181840.1|6
1722433200000|2024-07-31 13:40:00|181929.5|181839.5|181925.4|181835.4|181929.5|181839.5|181925.3|181835.3|3
1722433210000|2024-07-31 13:40:10|181926.1|181836.1|181926.1|181836.1|181926.6|181836.6|181925.9|181835.9|5
1722433220000|2024-07-31 13:40:20|181926.2|181836.2|181928.8|181838.8|181928.8|181838.8|181925.7|181835.7|5
1722433230000|2024-07-31 13:40:30|181929.6|181839.6|181929.2|181839.2|181929.6|181839.6|181929.2|181839.2|3
1722433240000|2024-07-31 13:40:40|181926.5|181836.5|181920.2|181830.2|181926.6|181836.6|181920.2|181830.2|7
1722433250000|2024-07-31 13:40:50|181921.3|181831.3|181915.3|181825.3|181921.5|181831.5|181915.3|181825.3|4
1722433260000|2024-07-31 13:41:00|181917.3|181827.3|181917.2|181827.2|181917.3|181827.3|181917|181827|3
1722433270000|2024-07-31 13:41:10|181917.1|181827.1|181919.3|181829.3|181919.3|181829.3|181917.1|181827.1|2
1722433280000|2024-07-31 13:41:20|181918.9|181828.9|181919.1|181829.1|181922.3|181832.3|181918.9|181828.9|3
1722433290000|2024-07-31 13:41:30|181919|181829|181914|181824|181920.7|181830.7|181914|181824|5
1722433300000|2024-07-31 13:41:40|181914.1|181824.1|181923.6|181833.6|181923.6|181833.6|181913.5|181823.5|9
1722433310000|2024-07-31 13:41:50|181923.7|181833.7|181934.8|181844.8|181934.8|181844.8|181923.7|181833.7|8
1722433320000|2024-07-31 13:42:00|181934.2|181844.2|181948|181858|181954.5|181864.5|181928.5|181838.5|9
1722433330000|2024-07-31 13:42:10|181944.7|181854.7|181944.1|181854.1|181947.3|181857.3|181942.1|181852.1|12
1722433340000|2024-07-31 13:42:20|181943.8|181853.8|181948|181858|181948|181858|181943.8|181853.8|5
1722433350000|2024-07-31 13:42:30|181947.4|181857.4|181946.3|181856.3|181947.4|181857.4|181946.2|181856.2|5
1722433360000|2024-07-31 13:42:40|181936.4|181846.4|181946|181856|181946|181856|181936.4|181846.4|2
1722433370000|2024-07-31 13:42:50|181945.7|181855.7|181935.7|181845.7|181945.7|181855.7|181935.7|181845.7|5
1722433380000|2024-07-31 13:43:00|181936.7|181846.7|181944.2|181854.2|181947.7|181857.7|181936.7|181846.7|6
1722433400000|2024-07-31 13:43:20|181944.1|181854.1|181955.7|181865.7|181956.9|181866.9|181944.1|181854.1|4
1722433410000|2024-07-31 13:43:30|181957.8|181867.8|181957.8|181867.8|181957.8|181867.8|181957.8|181867.8|1
1722433420000|2024-07-31 13:43:40|181958.7|181868.7|181959.8|181869.8|181959.8|181869.8|181958.7|181868.7|2
1722433450000|2024-07-31 13:44:10|181960.4|181870.4|181966.1|181876.1|181966.1|181876.1|181952.2|181862.2|6
1722433460000|2024-07-31 13:44:20|181965.6|181875.6|181966.8|181876.8|181966.8|181876.8|181965.6|181875.6|3
1722433470000|2024-07-31 13:44:30|181966.9|181876.9|181964.9|181874.9|181969.3|181879.3|181964.9|181874.9|4
1722433480000|2024-07-31 13:44:40|181964.6|181874.6|181969.3|181879.3|181969.3|181879.3|181964.6|181874.6|6
1722433490000|2024-07-31 13:44:50|181970.1|181880.1|181968.3|181878.3|181970.7|181880.7|181965.1|181875.1|8
1722433500000|2024-07-31 13:45:00|181967.6|181877.6|181967.8|181877.8|181967.8|181877.8|181966.3|181876.3|4
1722433510000|2024-07-31 13:45:10|181966.3|181876.3|181964.1|181874.1|181966.3|181876.3|181956.2|181866.2|12
1722433520000|2024-07-31 13:45:20|181965.4|181875.4|181967.6|181877.6|181967.9|181877.9|181965.2|181875.2|7
1722433530000|2024-07-31 13:45:30|181966.4|181876.4|181963.2|181873.2|181966.7|181876.7|181963.2|181873.2|9
1722433540000|2024-07-31 13:45:40|181960.3|181870.3|181959.7|181869.7|181960.3|181870.3|181957|181867|3
1722433550000|2024-07-31 13:45:50|181958.9|181868.9|181959|181869|181959|181869|181958.9|181868.9|2
1722433560000|2024-07-31 13:46:00|181960.4|181870.4|181957|181867|181960.4|181870.4|181957|181867|7
1722433570000|2024-07-31 13:46:10|181956.5|181866.5|181956.9|181866.9|181956.9|181866.9|181956.5|181866.5|2
1722433580000|2024-07-31 13:46:20|181956.5|181866.5|181958.7|181868.7|181958.7|181868.7|181956.5|181866.5|3
1722433590000|2024-07-31 13:46:30|181960|181870|181959|181869|181961.5|181871.5|181959|181869|3
1722433600000|2024-07-31 13:46:40|181958.4|181868.4|181963.9|181873.9|181964.1|181874.1|181953.7|181863.7|9
1722433610000|2024-07-31 13:46:50|181961.9|181871.9|181963.9|181873.9|181963.9|181873.9|181961.9|181871.9|2
1722433620000|2024-07-31 13:47:00|181966.7|181876.7|181959.7|181869.7|181974.8|181884.8|181959.7|181869.7|12
1722433630000|2024-07-31 13:47:10|181960.9|181870.9|181961.8|181871.8|181970.1|181880.1|181959.7|181869.7|10
1722433640000|2024-07-31 13:47:20|181965.5|181875.5|181961.1|181871.1|181966.4|181876.4|181961.1|181871.1|13
1722433650000|2024-07-31 13:47:30|181962.3|181872.3|181976.9|181886.9|181978.5|181888.5|181962.3|181872.3|17
1722433660000|2024-07-31 13:47:40|181975.3|181885.3|181979.8|181889.8|181979.8|181889.8|181970.3|181880.3|12
1722433670000|2024-07-31 13:47:50|182025|181935|182029.6|181939.6|182033.5|181943.5|182025|181935|17
1722433680000|2024-07-31 13:48:00|182026.7|181936.7|182026.7|181936.7|182031|181941|182024.3|181934.3|14
1722433690000|2024-07-31 13:48:10|182026.2|181936.2|182010.5|181920.5|182026.2|181936.2|182000.5|181910.5|22
1722433700000|2024-07-31 13:48:20|182004.4|181914.4|182006.2|181916.2|182011|181921|181999.3|181909.3|21
1722433710000|2024-07-31 13:48:30|181999.6|181909.6|181977.9|181887.9|182005.6|181915.6|181976.9|181886.9|21
1722433720000|2024-07-31 13:48:40|181978.1|181888.1|181991.1|181901.1|181991.1|181901.1|181972.6|181882.6|15
1722433730000|2024-07-31 13:48:50|181987.1|181897.1|181970.8|181880.8|181987.7|181897.7|181963.4|181873.4|15
1722433740000|2024-07-31 13:49:00|181969.7|181879.7|181970.3|181880.3|181973.5|181883.5|181966.2|181876.2|16
1722433750000|2024-07-31 13:49:10|181969.9|181879.9|181968.9|181878.9|181972.7|181882.7|181962.2|181872.2|9
1722433760000|2024-07-31 13:49:20|181965.9|181875.9|181959.4|181869.4|181974|181884|181959.4|181869.4|20
1722433770000|2024-07-31 13:49:30|181963.3|181873.3|181979.5|181889.5|181979.5|181889.5|181956.1|181866.1|19
1722433780000|2024-07-31 13:49:40|181975.2|181885.2|181963.5|181873.5|181975.2|181885.2|181962.1|181872.1|23
1722433790000|2024-07-31 13:49:50|181960.3|181870.3|181958.7|181868.7|181960.4|181870.4|181957.4|181867.4|13
1722433800000|2024-07-31 13:50:00|181958.3|181868.3|181999.8|181869.8|182001|181874|181957.9|181854.2|32
1722433810000|2024-07-31 13:50:10|181999.6|181869.6|181972.3|181882.3|181999.6|181882.3|181930.3|181840.3|24
1722433820000|2024-07-31 13:50:20|181968.1|181878.1|181973.8|181883.8|181974.8|181884.8|181962.6|181872.6|19
1722433830000|2024-07-31 13:50:30|181966.1|181876.1|181987.2|181897.2|181989.5|181899.5|181960.7|181870.7|21
1722433840000|2024-07-31 13:50:40|181987|181897|181984.4|181894.4|181993.4|181903.4|181980.6|181890.6|13
1722433850000|2024-07-31 13:50:50|181987.1|181897.1|181956.3|181866.3|181987.6|181897.6|181955.5|181865.5|17
1722433860000|2024-07-31 13:51:00|181954.6|181864.6|181957.4|181867.4|181957.4|181867.4|181954.6|181864.6|2
1722433870000|2024-07-31 13:51:10|181954.2|181864.2|181957|181867|181959.4|181869.4|181953.6|181863.6|11
1722433880000|2024-07-31 13:51:20|181955.3|181865.3|181988.8|181898.8|181988.8|181898.8|181955.3|181865.3|12
1722433890000|2024-07-31 13:51:30|181986|181896|181981.5|181891.5|181986|181896|181981.5|181891.5|5
1722433900000|2024-07-31 13:51:40|181980.2|181890.2|181985.9|181895.9|181991.4|181901.4|181974.7|181884.7|17
1722433910000|2024-07-31 13:51:50|181986.2|181896.2|181980.7|181890.7|181988.5|181898.5|181979.7|181889.7|15
1722433920000|2024-07-31 13:52:00|181980.8|181890.8|181978.9|181888.9|181980.9|181890.9|181975.2|181885.2|13
1722433930000|2024-07-31 13:52:10|181980.7|181890.7|181979.5|181889.5|181982.6|181892.6|181976.3|181886.3|12
1722433940000|2024-07-31 13:52:20|181978.7|181888.7|181979.4|181889.4|181979.4|181889.4|181978.5|181888.5|4
1722433950000|2024-07-31 13:52:30|181979.1|181889.1|181976.3|181886.3|181983|181893|181971.5|181881.5|12
1722433960000|2024-07-31 13:52:40|181974.6|181884.6|181975.8|181885.8|181977.3|181887.3|181970.2|181880.2|8
1722433970000|2024-07-31 13:52:50|181971.2|181881.2|181905.7|181815.7|181975.8|181885.8|181905.6|181815.6|25
1722433980000|2024-07-31 13:53:00|181903.2|181813.2|181905.9|181815.9|181908|181818|181902.1|181812.1|20
1722433990000|2024-07-31 13:53:10|181906.9|181816.9|181914.8|181824.8|181916.1|181826.1|181900.9|181810.9|17
1722434000000|2024-07-31 13:53:20|181915.5|181825.5|181912.9|181822.9|181917.3|181827.3|181903.4|181813.4|15
1722434010000|2024-07-31 13:53:30|181915.8|181825.8|181912.8|181822.8|181915.8|181825.8|181905.1|181815.1|14
1722434020000|2024-07-31 13:53:40|181905.8|181815.8|181912.7|181822.7|181920|181830|181903|181813|22
1722434030000|2024-07-31 13:53:50|181910.9|181820.9|181913|181823|181914.6|181824.6|181907.7|181817.7|8
1722434040000|2024-07-31 13:54:00|181912.9|181822.9|181913|181823|181916.5|181826.5|181911.2|181821.2|13
1722434050000|2024-07-31 13:54:10|181911.1|181821.1|181910.6|181820.6|181912.9|181822.9|181904.1|181814.1|21
1722434060000|2024-07-31 13:54:20|181909|181819|181908.6|181818.6|181909.1|181819.1|181902.9|181812.9|11
1722434070000|2024-07-31 13:54:30|181906.6|181816.6|181912.2|181822.2|181912.9|181822.9|181903.4|181813.4|20
1722434080000|2024-07-31 13:54:40|181911.4|181821.4|181902.8|181812.8|181911.9|181821.9|181902.8|181812.8|14
1722434090000|2024-07-31 13:54:50|181906.2|181816.2|181854.6|181764.6|181906.3|181816.3|181854.6|181764.6|15
1722434100000|2024-07-31 13:55:00|181856.6|181766.6|181914.7|181824.7|181915|181825|181856.6|181766.6|21
1722434110000|2024-07-31 13:55:10|181915|181825|181912.2|181822.2|181915.3|181825.3|181907.1|181817.1|9
1722434120000|2024-07-31 13:55:20|181905.8|181815.8|181899.3|181809.3|181910.9|181820.9|181899.3|181809.3|8
1722434130000|2024-07-31 13:55:30|181898.9|181808.9|181912.1|181822.1|181912.7|181822.7|181898.8|181808.8|13
1722434140000|2024-07-31 13:55:40|181907.2|181817.2|181913|181823|181913|181823|181897.8|181807.8|15
1722434150000|2024-07-31 13:55:50|181910.2|181820.2|181911.9|181821.9|181912.6|181822.6|181902|181812|13
1722434160000|2024-07-31 13:56:00|181912.8|181822.8|181921.3|181831.3|181921.8|181831.8|181912.8|181822.8|18
1722434170000|2024-07-31 13:56:10|181920.5|181830.5|181922.1|181832.1|181925.8|181835.8|181920.5|181830.5|15
1722434180000|2024-07-31 13:56:20|181924.9|181834.9|181987.5|181897.5|181990.2|181900.2|181922.8|181832.8|25
1722434190000|2024-07-31 13:56:30|181985.7|181895.7|181992.2|181902.2|181993.2|181903.2|181985.7|181895.7|14
1722434200000|2024-07-31 13:56:40|181995|181905|181994.1|181904.1|181996|181906|181990.5|181900.5|14
1722434210000|2024-07-31 13:56:50|181996.8|181906.8|181991.9|181901.9|181998|181908|181991.2|181901.2|14
1722434220000|2024-07-31 13:57:00|181990.1|181900.1|181991.7|181901.7|181992|181902|181990|181900|6
1722434230000|2024-07-31 13:57:10|181991.8|181901.8|182000.5|181910.5|182000.5|181910.5|181991.4|181901.4|4
1722434240000|2024-07-31 13:57:20|182000.6|181910.6|182007.6|181917.6|182007.6|181917.6|182000.4|181910.4|7
1722434250000|2024-07-31 13:57:30|182009.4|181919.4|182014.9|181924.9|182014.9|181924.9|182009.4|181919.4|12
1722434260000|2024-07-31 13:57:40|182014.1|181924.1|182012.2|181922.2|182014.9|181924.9|182012.1|181922.1|6
1722434270000|2024-07-31 13:57:50|182011.3|181921.3|182011.2|181921.2|182011.4|181921.4|182010.6|181920.6|5
1722434280000|2024-07-31 13:58:00|182011.7|181921.7|182015.9|181925.9|182015.9|181925.9|182011.7|181921.7|3
1722434290000|2024-07-31 13:58:10|182015.8|181925.8|182006.2|181916.2|182017.7|181927.7|182006.2|181916.2|4
1722434300000|2024-07-31 13:58:20|182004.2|181914.2|182005.8|181915.8|182005.8|181915.8|182003.7|181913.7|6
1722434310000|2024-07-31 13:58:30|182006.4|181916.4|182001.8|181911.8|182006.4|181916.4|182001.8|181911.8|10
1722434320000|2024-07-31 13:58:40|182003.6|181913.6|182003.6|181913.6|182003.7|181913.7|182001.8|181911.8|5
1722434330000|2024-07-31 13:58:50|182003|181913|181998.2|181908.2|182004.5|181914.5|181998.2|181908.2|8
1722434340000|2024-07-31 13:59:00|181997|181907|181996.1|181906.1|182000.4|181910.4|181964.1|181874.1|16
1722434350000|2024-07-31 13:59:10|182001.3|181911.3|182002.4|181912.4|182002.5|181912.5|182001.3|181911.3|5
1722434360000|2024-07-31 13:59:20|182008.4|181918.4|182007.4|181917.4|182014.2|181924.2|182004.6|181914.6|10
1722434370000|2024-07-31 13:59:30|182003.8|181913.8|182078.8|181948.8|182081.5|181951.5|182002.3|181912.3|12
1722434380000|2024-07-31 13:59:40|182076.2|181946.2|182037.5|181947.5|182079.5|181949.5|182031.1|181936.9|17
1722434390000|2024-07-31 13:59:50|182039.6|181949.6|182063.7|181933.7|182070.4|181958.3|182039.6|181933.6|15
1722434400000|2024-07-31 14:00:00|182060.4|181930.4|182086|181956|182089.1|181959.1|182048.9|181918.9|14
1722434410000|2024-07-31 14:00:10|182079.9|181949.9|182082.9|181952.9|182089.2|181959.2|182077.5|181947.5|15
1722434420000|2024-07-31 14:00:20|182082.8|181952.8|182002.3|181912.3|182083.2|181953.2|182000.4|181910.4|10
1722434430000|2024-07-31 14:00:30|182002.6|181912.6|182024.4|181894.4|182057.6|181933.7|182002.6|181891.5|16
1722434440000|2024-07-31 14:00:40|182021.7|181891.7|182001.5|181911.5|182021.7|181911.5|182001.2|181888.2|6
1722434450000|2024-07-31 14:00:50|182001.7|181911.7|182001.9|181911.9|182007|181917|181997.8|181907.8|9
1722434460000|2024-07-31 14:01:00|182002.5|181912.5|182003.6|181913.6|182003.6|181913.6|182001.1|181911.1|7
1722434470000|2024-07-31 14:01:10|182003|181913|181999.3|181909.3|182003.1|181913.1|181999.3|181909.3|7
1722434480000|2024-07-31 14:01:20|181997.7|181907.7|182020.7|181930.7|182021.1|181931.1|181997.7|181907.7|5
1722434490000|2024-07-31 14:01:30|182025.4|181935.4|182064|181974|182064|181974|182025.4|181935.4|17
1722434500000|2024-07-31 14:01:40|182064.1|181974.1|182064.8|181974.8|182064.8|181974.8|182061.7|181971.7|4
1722434510000|2024-07-31 14:01:50|182064.9|181974.9|182060.9|181970.9|182064.9|181974.9|182060.9|181970.9|4
1722434520000|2024-07-31 14:02:00|182063.8|181973.8|182052.1|181962.1|182064.1|181974.1|182048.6|181958.6|22
1722434530000|2024-07-31 14:02:10|182052.2|181962.2|181980.9|181890.9|182052.2|181962.2|181978.4|181888.4|21
1722434540000|2024-07-31 14:02:20|181981|181891|181974.5|181884.5|181987|181897|181973|181883|22
1722434550000|2024-07-31 14:02:30|181974.6|181884.6|181971.3|181881.3|181974.6|181884.6|181966.4|181876.4|14
1722434560000|2024-07-31 14:02:40|181969.5|181879.5|181968.3|181878.3|181971.2|181881.2|181966.6|181876.6|6
1722434570000|2024-07-31 14:02:50|181970.2|181880.2|181975.3|181885.3|181975.8|181885.8|181968.3|181878.3|6
1722434580000|2024-07-31 14:03:00|181979.6|181889.6|181977.1|181887.1|181979.6|181889.6|181967.2|181877.2|18
1722434590000|2024-07-31 14:03:10|181972.1|181882.1|181967.5|181877.5|181973.4|181883.4|181967.5|181877.5|12
1722434600000|2024-07-31 14:03:20|181970.2|181880.2|181977.9|181887.9|181990.9|181900.9|181968.3|181878.3|12
1722434610000|2024-07-31 14:03:30|181987.8|181897.8|181994.6|181904.6|182020.7|181930.7|181987.5|181897.5|15
1722434620000|2024-07-31 14:03:40|181997.9|181907.9|181985.7|181895.7|181999.3|181909.3|181981.7|181891.7|19
1722434630000|2024-07-31 14:03:50|181985.8|181895.8|181985.7|181895.7|181988.8|181898.8|181978.2|181888.2|18
1722434640000|2024-07-31 14:04:00|181987.3|181897.3|181990.4|181900.4|181991.7|181901.7|181983.6|181893.6|11
1722434650000|2024-07-31 14:04:10|181987.1|181897.1|181986.8|181896.8|181987.1|181897.1|181977.8|181887.8|18
1722434660000|2024-07-31 14:04:20|181986.4|181896.4|182013.9|181923.9|182013.9|181923.9|181986.4|181896.4|21
1722434670000|2024-07-31 14:04:30|182011.5|181921.5|181989.2|181899.2|182033.1|181943.1|181980.9|181890.9|32
1722434680000|2024-07-31 14:04:40|181983.6|181893.6|181977.7|181887.7|181990.6|181900.6|181977.7|181887.7|23
1722434690000|2024-07-31 14:04:50|181976.7|181886.7|181981.4|181891.4|181981.4|181891.4|181972.6|181882.6|20
1722434700000|2024-07-31 14:05:00|181976.6|181886.6|181982.8|181892.8|181985|181895|181976.6|181886.6|25
1722434710000|2024-07-31 14:05:10|181982|181892|181981.9|181891.9|181982.2|181892.2|181981.4|181891.4|15
1722434720000|2024-07-31 14:05:20|181981.2|181891.2|181980.4|181890.4|181981.8|181891.8|181980.4|181890.4|9
1722434730000|2024-07-31 14:05:30|181980.5|181890.5|181980.6|181890.6|181980.9|181890.9|181979.6|181889.6|9
1722434740000|2024-07-31 14:05:40|181980.3|181890.3|181978.1|181888.1|181980.5|181890.5|181978.1|181888.1|6
1722434750000|2024-07-31 14:05:50|181977.6|181887.6|181973.9|181883.9|181977.6|181887.6|181973.9|181883.9|2
1722434760000|2024-07-31 14:06:00|181975.3|181885.3|181969.5|181879.5|181977.4|181887.4|181969.3|181879.3|12
1722434770000|2024-07-31 14:06:10|181969.6|181879.6|181981|181891|181981.6|181891.6|181969.6|181879.6|15
1722434780000|2024-07-31 14:06:20|181981.2|181891.2|181978.8|181888.8|181984|181894|181977.5|181887.5|23
1722434790000|2024-07-31 14:06:30|181980.2|181890.2|181985.3|181895.3|181986|181896|181978.8|181888.8|8
1722434800000|2024-07-31 14:06:40|181986|181896|181994.2|181904.2|181994.2|181904.2|181981.9|181891.9|8
1722434810000|2024-07-31 14:06:50|182002.4|181912.4|181999.8|181909.8|182005.2|181915.2|181993.8|181903.8|14
1722434820000|2024-07-31 14:07:00|181998.9|181908.9|182033.6|181943.6|182033.6|181943.6|181998.9|181908.9|18
1722434830000|2024-07-31 14:07:10|182037.5|181947.5|182061.7|181971.7|182061.7|181971.7|182037.5|181947.5|17
1722434840000|2024-07-31 14:07:20|182059.7|181969.7|182067|181977|182067|181977|182057.7|181967.7|16
1722434850000|2024-07-31 14:07:30|182067.2|181977.2|182069|181979|182070.9|181980.9|182067.2|181977.2|7
1722434860000|2024-07-31 14:07:40|182067.4|181977.4|182089.5|181999.5|182089.5|181999.5|182066.4|181976.4|15
1722434870000|2024-07-31 14:07:50|182091.4|182001.4|182086.8|181996.8|182093.4|182003.4|182078.3|181988.3|20
1722434880000|2024-07-31 14:08:00|182088.3|181998.3|182062.7|181972.7|182090|182000|182062.7|181972.7|21
1722434890000|2024-07-31 14:08:10|182065.1|181975.1|182101.5|182011.5|182101.5|182011.5|182059.7|181969.7|18
1722434900000|2024-07-31 14:08:20|182100.3|182010.3|182101.5|182011.5|182101.5|182011.5|182097.8|182007.8|16
1722434910000|2024-07-31 14:08:30|182101|182011|182101.7|182011.7|182102.6|182012.6|182100.5|182010.5|11
1722434920000|2024-07-31 14:08:40|182103|182013|182100.5|182010.5|182106|182016|182098.7|182008.7|15
1722434930000|2024-07-31 14:08:50|182101.9|182011.9|182111.9|182021.9|182114.7|182024.7|182099.5|182009.5|25
1722434940000|2024-07-31 14:09:00|182107|182017|182114|182024|182116.8|182026.8|182105.7|182015.7|16
1722434950000|2024-07-31 14:09:10|182115.8|182025.8|182103.7|182013.7|182115.8|182025.8|182097|182007|20
1722434960000|2024-07-31 14:09:20|182102|182012|182097.3|182007.3|182104.8|182014.8|182096.8|182006.8|19
1722434970000|2024-07-31 14:09:30|182099.2|182009.2|182097|182007|182099.2|182009.2|182095.9|182005.9|11
1722434980000|2024-07-31 14:09:40|182097.1|182007.1|182097.5|182007.5|182097.9|182007.9|182096.8|182006.8|8
1722434990000|2024-07-31 14:09:50|182098.5|182008.5|182100.8|182010.8|182104.3|182014.3|182097.1|182007.1|8
1722435000000|2024-07-31 14:10:00|182102.2|182012.2|182122.5|182032.5|182124.6|182034.6|182102.2|182012.2|15
1722435010000|2024-07-31 14:10:10|182122.6|182032.6|182131.2|182041.2|182137.5|182047.5|182122.6|182032.6|18
1722435020000|2024-07-31 14:10:20|182132.7|182042.7|182112.3|182022.3|182132.7|182042.7|182109.8|182019.8|11
1722435030000|2024-07-31 14:10:30|182108.6|182018.6|182108.3|182018.3|182108.9|182018.9|182107.6|182017.6|14
1722435040000|2024-07-31 14:10:40|182106.9|182016.9|182096.1|182006.1|182107|182017|182095.1|182005.1|12
1722435050000|2024-07-31 14:10:50|182096.2|182006.2|182093.6|182003.6|182098.2|182008.2|182093.4|182003.4|12
1722435060000|2024-07-31 14:11:00|182092.8|182002.8|182002.8|181912.8|182092.8|182002.8|182002.8|181912.8|14
1722435070000|2024-07-31 14:11:10|182006|181916|182010.5|181920.5|182015.9|181925.9|182004.7|181914.7|23
1722435080000|2024-07-31 14:11:20|182012.2|181922.2|182014.9|181924.9|182014.9|181924.9|181998.1|181908.1|16
1722435090000|2024-07-31 14:11:30|182012.9|181922.9|181995.3|181905.3|182012.9|181922.9|181989.4|181899.4|25
1722435100000|2024-07-31 14:11:40|181992.2|181902.2|181995.8|181905.8|181995.8|181905.8|181992.2|181902.2|3
1722435110000|2024-07-31 14:11:50|181995|181905|181992.3|181902.3|181996.5|181906.5|181989.7|181899.7|19
1722435120000|2024-07-31 14:12:00|181987.1|181897.1|181987.8|181897.8|181992|181902|181977.4|181887.4|21
1722435130000|2024-07-31 14:12:10|181988.6|181898.6|181993.4|181903.4|181999|181909|181986.1|181896.1|19
1722435140000|2024-07-31 14:12:20|181995.1|181905.1|181998|181908|182000.8|181910.8|181994.4|181904.4|14
1722435150000|2024-07-31 14:12:30|181998.1|181908.1|181996.4|181906.4|181998.2|181908.2|181990.2|181900.2|13
1722435160000|2024-07-31 14:12:40|181996.6|181906.6|181999.4|181909.4|182000.2|181910.2|181995.5|181905.5|11
1722435170000|2024-07-31 14:12:50|181999.6|181909.6|182044.8|181954.8|182044.8|181954.8|181986.6|181896.6|19
1722435180000|2024-07-31 14:13:00|182068.4|181978.4|182007.2|181917.2|182070.4|181980.4|182006.8|181916.8|16
1722435190000|2024-07-31 14:13:10|182007.3|181917.3|182006.8|181916.8|182020|181930|182002.6|181912.6|19
1722435200000|2024-07-31 14:13:20|182006.5|181916.5|182012.5|181922.5|182012.5|181922.5|182006.4|181916.4|7
1722435210000|2024-07-31 14:13:30|182010.6|181920.6|182016.6|181926.6|182016.6|181926.6|182004.1|181914.1|12
1722435220000|2024-07-31 14:13:40|182008.9|181918.9|182008.9|181918.9|182008.9|181918.9|182008.9|181918.9|1
1722435230000|2024-07-31 14:13:50|182013.8|181923.8|182011.4|181921.4|182014.4|181924.4|182006.8|181916.8|15
1722435240000|2024-07-31 14:14:00|182009.6|181919.6|182026.1|181936.1|182026.1|181936.1|182009.6|181919.6|16
1722435250000|2024-07-31 14:14:10|182020.8|181930.8|182038.5|181948.5|182040.5|181950.5|182018.9|181928.9|20
1722435260000|2024-07-31 14:14:20|182038.4|181948.4|182031.2|181941.2|182038.4|181948.4|182031.1|181941.1|11
1722435270000|2024-07-31 14:14:30|182033.6|181943.6|182039.5|181949.5|182039.9|181949.9|182032.4|181942.4|17
1722435280000|2024-07-31 14:14:40|182036.4|181946.4|182027.8|181937.8|182036.9|181946.9|182025|181935|18
1722435290000|2024-07-31 14:14:50|182027.9|181937.9|182045.1|181955.1|182045.5|181955.5|182027.9|181937.9|13
1722435300000|2024-07-31 14:15:00|182043.5|181953.5|182010.6|181920.6|182043.5|181953.5|182007.3|181917.3|31
1722435310000|2024-07-31 14:15:10|182012.5|181922.5|182009.6|181919.6|182020.3|181930.3|182007.8|181917.8|18
1722435320000|2024-07-31 14:15:20|182008.1|181918.1|182002.6|181912.6|182008.2|181918.2|182000.7|181910.7|17
1722435330000|2024-07-31 14:15:30|182002.7|181912.7|182003.1|181913.1|182003.7|181913.7|182001.3|181911.3|9
1722435340000|2024-07-31 14:15:40|182003.2|181913.2|182012|181922|182013.2|181923.2|182003.2|181913.2|15
1722435350000|2024-07-31 14:15:50|182010.9|181920.9|182038.2|181948.2|182039.7|181949.7|182007.4|181917.4|12
1722435360000|2024-07-31 14:16:00|182038.1|181948.1|182034.7|181944.7|182038.1|181948.1|182031.4|181941.4|13
1722435370000|2024-07-31 14:16:10|182035.2|181945.2|182045.3|181955.3|182046.8|181956.8|182035.2|181945.2|14
1722435380000|2024-07-31 14:16:20|182045.9|181955.9|182045.3|181955.3|182046|181956|182045.3|181955.3|10
1722435390000|2024-07-31 14:16:30|182035.2|181945.2|182043.7|181953.7|182043.7|181953.7|182035.2|181945.2|16
1722435400000|2024-07-31 14:16:40|182045.2|181955.2|182049.1|181959.1|182049.1|181959.1|182043.4|181953.4|14
1722435410000|2024-07-31 14:16:50|182051|181961|182100.2|182010.2|182102.7|182012.7|182051|181961|24
1722435420000|2024-07-31 14:17:00|182099.2|182009.2|182088.4|181998.4|182102|182012|182088.4|181998.4|23
1722435430000|2024-07-31 14:17:10|182091.1|182001.1|182089.6|181999.6|182091.3|182001.3|182084.6|181994.6|17
1722435440000|2024-07-31 14:17:20|182086.3|181996.3|182087.8|181997.8|182106.6|182016.6|182086.3|181996.3|18
1722435450000|2024-07-31 14:17:30|182091.3|182001.3|182083|181993|182095.7|182005.7|182082.1|181992.1|20
1722435460000|2024-07-31 14:17:40|182071.5|181981.5|182049.1|181959.1|182073.4|181983.4|182049.1|181959.1|12
1722435470000|2024-07-31 14:17:50|182047.3|181957.3|182023|181933|182047.3|181957.3|182020|181930|15
1722435480000|2024-07-31 14:18:00|182021.3|181931.3|182005.6|181915.6|182021.3|181931.3|182003.2|181913.2|21
1722435490000|2024-07-31 14:18:10|182003.6|181913.6|182006|181916|182006.1|181916.1|182003|181913|14
1722435500000|2024-07-31 14:18:20|182007.5|181917.5|182000.4|181910.4|182009.3|181919.3|182000.4|181910.4|17
1722435510000|2024-07-31 14:18:30|182000.8|181910.8|182008.3|181918.3|182009.2|181919.2|182000|181910|14
1722435520000|2024-07-31 14:18:40|182003.5|181913.5|182011.8|181921.8|182013.7|181923.7|182000.1|181910.1|20
1722435530000|2024-07-31 14:18:50|182012.8|181922.8|181997.6|181907.6|182012.8|181922.8|181997.2|181907.2|17
1722435540000|2024-07-31 14:19:00|181997.7|181907.7|182002.7|181912.7|182002.8|181912.8|181997.7|181907.7|12
1722435550000|2024-07-31 14:19:10|182002.8|181912.8|182002.9|181912.9|182005.9|181915.9|182001.1|181911.1|13
1722435560000|2024-07-31 14:19:20|182003|181913|182001.3|181911.3|182005.1|181915.1|182001.2|181911.2|6
1722435570000|2024-07-31 14:19:30|181998.7|181908.7|182001.6|181911.6|182004.5|181914.5|181998.7|181908.7|8
1722435580000|2024-07-31 14:19:40|182005.1|181915.1|181999.1|181909.1|182005.1|181915.1|181994.9|181904.9|12
1722435590000|2024-07-31 14:19:50|182000.7|181910.7|182003.6|181913.6|182005.7|181915.7|181998.6|181908.6|14
1722435600000|2024-07-31 14:20:00|182002.8|181912.8|182014.1|181924.1|182014.1|181924.1|181997.7|181907.7|15
1722435610000|2024-07-31 14:20:10|182016.3|181926.3|182039.2|181949.2|182040|181950|182016.3|181926.3|18
1722435620000|2024-07-31 14:20:20|182041.7|181951.7|182058.6|181968.6|182067.2|181977.2|182041.7|181951.7|22
1722435630000|2024-07-31 14:20:30|182060.2|181970.2|182057.9|181967.9|182060.2|181970.2|182055.7|181965.7|10
1722435640000|2024-07-31 14:20:40|182057.1|181967.1|182034.9|181944.9|182057.1|181967.1|182034.9|181944.9|9
1722435650000|2024-07-31 14:20:50|182037|181947|182034.6|181944.6|182037|181947|182031|181941|22
1722435660000|2024-07-31 14:21:00|182034.7|181944.7|182069.5|181979.5|182069.5|181979.5|182034.7|181944.7|18
1722435670000|2024-07-31 14:21:10|182074.6|181984.6|182076.3|181986.3|182090.8|182000.8|182067.5|181977.5|20
1722435680000|2024-07-31 14:21:20|182078|181988|182059.3|181969.3|182078.2|181988.2|182059.3|181969.3|22
1722435690000|2024-07-31 14:21:30|182061.2|181971.2|182074.4|181984.4|182074.4|181984.4|182061.2|181971.2|19
1722435700000|2024-07-31 14:21:40|182071.3|181981.3|182066.3|181976.3|182073.7|181983.7|182063.6|181973.6|21
1722435710000|2024-07-31 14:21:50|182067.8|181977.8|182065.3|181975.3|182068.3|181978.3|182065.3|181975.3|10
1722435720000|2024-07-31 14:22:00|182066.4|181976.4|182052.8|181962.8|182069.6|181979.6|182052.8|181962.8|16
1722435730000|2024-07-31 14:22:10|182053.9|181963.9|182054.4|181964.4|182061|181971|182051.5|181961.5|12
1722435740000|2024-07-31 14:22:20|182052.8|181962.8|182053.8|181963.8|182054.5|181964.5|182052.1|181962.1|9
1722435750000|2024-07-31 14:22:30|182054.1|181964.1|182071.3|181981.3|182074.6|181984.6|182054.1|181964.1|15
1722435760000|2024-07-31 14:22:40|182067.7|181977.7|182067.7|181977.7|182072.5|181982.5|182059.1|181969.1|19
1722435770000|2024-07-31 14:22:50|182066.8|181976.8|182085.6|181995.6|182086.8|181996.8|182062.4|181972.4|20
1722435780000|2024-07-31 14:23:00|182084.4|181994.4|182066.6|181976.6|182084.4|181994.4|182066.6|181976.6|14
1722435790000|2024-07-31 14:23:10|182067.4|181977.4|182084|181994|182084|181994|182046.1|181956.1|15
1722435800000|2024-07-31 14:23:20|182081.4|181991.4|182080.3|181990.3|182084.9|181994.9|182079.8|181989.8|18
1722435810000|2024-07-31 14:23:30|182083.4|181993.4|182081.8|181991.8|182084.3|181994.3|182080.3|181990.3|15
1722435820000|2024-07-31 14:23:40|182083.9|181993.9|182080.3|181990.3|182084.2|181994.2|182080|181990|7
1722435830000|2024-07-31 14:23:50|182078|181988|182078|181988|182078|181988|182078|181988|1
1722435840000|2024-07-31 14:24:00|182078.5|181988.5|182098.6|182008.6|182101.7|182011.7|182078.5|181988.5|14
1722435850000|2024-07-31 14:24:10|182098.8|182008.8|182095.8|182005.8|182098.9|182008.9|182095.8|182005.8|11
1722435860000|2024-07-31 14:24:20|182098.4|182008.4|182098.1|182008.1|182098.4|182008.4|182096.7|182006.7|11
1722435870000|2024-07-31 14:24:30|182096.7|182006.7|182103.3|182013.3|182103.4|182013.4|182095.5|182005.5|10
1722435880000|2024-07-31 14:24:40|182104.9|182014.9|182056|181966|182105.1|182015.1|182044.3|181954.3|24
1722435890000|2024-07-31 14:24:50|182057.2|181967.2|182070.8|181980.8|182070.8|181980.8|182057.2|181967.2|7
1722435900000|2024-07-31 14:25:00|182068.9|181978.9|182070.3|181980.3|182073|181983|182068.1|181978.1|16
1722435910000|2024-07-31 14:25:10|182065.9|181975.9|182077.8|181987.8|182081.5|181991.5|182065.9|181975.9|15
1722435920000|2024-07-31 14:25:20|182077.4|181987.4|182068.6|181978.6|182085.6|181995.6|182068.6|181978.6|12
1722435930000|2024-07-31 14:25:30|182067.2|181977.2|182014.3|181924.3|182067.2|181977.2|182013.6|181923.6|15
1722435940000|2024-07-31 14:25:40|182015|181925|182003|181913|182015|181925|182003|181913|10
1722435950000|2024-07-31 14:25:50|182003.6|181913.6|182010.9|181920.9|182011.2|181921.2|182003.6|181913.6|11
1722435960000|2024-07-31 14:26:00|182013.2|181923.2|182004.3|181914.3|182018.5|181928.5|182004.3|181914.3|17
1722435970000|2024-07-31 14:26:10|182004.2|181914.2|181998.2|181908.2|182004.3|181914.3|181998.2|181908.2|12
1722435980000|2024-07-31 14:26:20|181996.1|181906.1|182001.2|181911.2|182004.7|181914.7|181996.1|181906.1|12
1722435990000|2024-07-31 14:26:30|181998.8|181908.8|182005.3|181915.3|182013.6|181923.6|181998.8|181908.8|11
1722436000000|2024-07-31 14:26:40|182008.8|181918.8|181999.5|181909.5|182008.8|181918.8|181999.5|181909.5|14
1722436010000|2024-07-31 14:26:50|182001.9|181911.9|182005.8|181915.8|182006.2|181916.2|181992.7|181902.7|22
1722436020000|2024-07-31 14:27:00|182005.7|181915.7|181999.4|181909.4|182006.1|181916.1|181999.3|181909.3|10
1722436030000|2024-07-31 14:27:10|182001.5|181911.5|181999.9|181909.9|182005.1|181915.1|181997|181907|17
1722436040000|2024-07-31 14:27:20|182002.2|181912.2|182001.9|181911.9|182006.1|181916.1|181994.8|181904.8|16
1722436050000|2024-07-31 14:27:30|182001.5|181911.5|181995.5|181905.5|182004.6|181914.6|181994.5|181904.5|16
1722436060000|2024-07-31 14:27:40|181996.3|181906.3|181973.2|181883.2|182007.1|181917.1|181964.7|181874.7|13
1722436070000|2024-07-31 14:27:50|181987.5|181897.5|181974.3|181884.3|181992|181902|181974.3|181884.3|17
1722436080000|2024-07-31 14:28:00|181970|181880|181929|181839|181977.8|181887.8|181927|181837|16
1722436090000|2024-07-31 14:28:10|181928.8|181838.8|181925.9|181835.9|181935.2|181845.2|181923.7|181833.7|20
1722436100000|2024-07-31 14:28:20|181925.8|181835.8|181935.4|181845.4|181935.4|181845.4|181923.2|181833.2|19
1722436110000|2024-07-31 14:28:30|181933.8|181843.8|181922.3|181832.3|181933.8|181843.8|181922.2|181832.2|14
1722436120000|2024-07-31 14:28:40|181924.9|181834.9|181922.5|181832.5|181924.9|181834.9|181918.9|181828.9|17
1722436130000|2024-07-31 14:28:50|181921.7|181831.7|181917.9|181827.9|181927.1|181837.1|181913.5|181823.5|15
1722436140000|2024-07-31 14:29:00|181919.5|181829.5|181910.9|181820.9|181921.4|181831.4|181907.2|181817.2|18
1722436150000|2024-07-31 14:29:10|181910.6|181820.6|181917.9|181827.9|181918.5|181828.5|181910.6|181820.6|12
1722436160000|2024-07-31 14:29:20|181916.3|181826.3|181922.3|181832.3|181922.3|181832.3|181912|181822|18
1722436170000|2024-07-31 14:29:30|181922.9|181832.9|181912.3|181822.3|181922.9|181832.9|181912.1|181822.1|17
1722436180000|2024-07-31 14:29:40|181911.8|181821.8|181903.9|181813.9|181911.8|181821.8|181901.1|181811.1|18
1722436190000|2024-07-31 14:29:50|181902.9|181812.9|181888.5|181798.5|181902.9|181812.9|181882.9|181792.9|18
1722436200000|2024-07-31 14:30:00|181889.6|181799.6|181893.7|181803.7|181894|181804|181888.5|181798.5|23
1722436210000|2024-07-31 14:30:10|181893.6|181803.6|181891.8|181801.8|181893.6|181803.6|181888.6|181798.6|12
1722436220000|2024-07-31 14:30:20|181891.6|181801.6|181923.2|181833.2|181928.1|181838.1|181877.9|181787.9|21
1722436230000|2024-07-31 14:30:30|181923.1|181833.1|181928.7|181838.7|181928.7|181838.7|181922.9|181832.9|15
1722436240000|2024-07-31 14:30:40|181928.6|181838.6|181924.2|181834.2|181928.6|181838.6|181920.2|181830.2|20
1722436250000|2024-07-31 14:30:50|181923|181833|181921.8|181831.8|181924.5|181834.5|181921.2|181831.2|15
1722436260000|2024-07-31 14:31:00|181921.9|181831.9|181920.5|181830.5|181925.8|181835.8|181913.5|181823.5|27
1722436270000|2024-07-31 14:31:10|181917.9|181827.9|181924.3|181834.3|181926.5|181836.5|181916.6|181826.6|15
1722436280000|2024-07-31 14:31:20|181926.3|181836.3|181949.6|181859.6|181950.1|181860.1|181926.3|181836.3|19
1722436290000|2024-07-31 14:31:30|181948.4|181858.4|181926|181836|181953.7|181863.7|181925.6|181835.6|18
1722436300000|2024-07-31 14:31:40|181925.8|181835.8|181907.4|181817.4|181925.8|181835.8|181906.4|181816.4|23
1722436310000|2024-07-31 14:31:50|181907.7|181817.7|181906.4|181816.4|181908.2|181818.2|181902.3|181812.3|16
1722436320000|2024-07-31 14:32:00|181906|181816|181914|181824|181914|181824|181904.7|181814.7|15
1722436330000|2024-07-31 14:32:10|181913.7|181823.7|181913|181823|181929|181839|181913|181823|13
1722436340000|2024-07-31 14:32:20|181919.3|181829.3|181916.4|181826.4|181919.7|181829.7|181909.8|181819.8|12
1722436350000|2024-07-31 14:32:30|181917.2|181827.2|181920|181830|181921|181831|181911.6|181821.6|10
1722436360000|2024-07-31 14:32:40|181919.9|181829.9|181929.4|181839.4|181933.5|181843.5|181914.6|181824.6|17
1722436370000|2024-07-31 14:32:50|181929.8|181839.8|181929.7|181839.7|181933.1|181843.1|181929.3|181839.3|9
1722436380000|2024-07-31 14:33:00|181931|181841|181930.2|181840.2|181931|181841|181923.7|181833.7|6
1722436390000|2024-07-31 14:33:10|181930.4|181840.4|181929.5|181839.5|181935.2|181845.2|181929.2|181839.2|9
1722436400000|2024-07-31 14:33:20|181928.1|181838.1|181928.9|181838.9|181929.4|181839.4|181922.8|181832.8|6
1722436410000|2024-07-31 14:33:30|181930.3|181840.3|181932.4|181842.4|181934.3|181844.3|181926.8|181836.8|8
1722436420000|2024-07-31 14:33:40|181931|181841|181928.5|181838.5|181932.7|181842.7|181926.5|181836.5|9
1722436430000|2024-07-31 14:33:50|181927|181837|181905.2|181815.2|181929.2|181839.2|181856.6|181766.6|13
1722436440000|2024-07-31 14:34:00|181904.3|181814.3|181902.1|181812.1|181912.7|181822.7|181898.6|181808.6|17
1722436450000|2024-07-31 14:34:10|181905.8|181815.8|181910.5|181820.5|181911.4|181821.4|181905.8|181815.8|5
1722436460000|2024-07-31 14:34:20|181908.7|181818.7|181908.2|181818.2|181908.7|181818.7|181906.1|181816.1|9
1722436470000|2024-07-31 14:34:30|181905.8|181815.8|181888.5|181798.5|181905.8|181815.8|181884.4|181794.4|10
1722436480000|2024-07-31 14:34:40|181890.5|181800.5|181887.5|181797.5|181896.4|181806.4|181887.5|181797.5|6
1722436490000|2024-07-31 14:34:50|181885.7|181795.7|181876.7|181786.7|181885.7|181795.7|181874.4|181784.4|13
1722436500000|2024-07-31 14:35:00|181876.8|181786.8|181880.7|181790.7|181883.5|181793.5|181874.9|181784.9|15
1722436510000|2024-07-31 14:35:10|181878.9|181788.9|181865.3|181775.3|181878.9|181788.9|181863.6|181773.6|16
1722436520000|2024-07-31 14:35:20|181869.5|181779.5|181873.5|181783.5|181873.5|181783.5|181866.1|181776.1|14
1722436530000|2024-07-31 14:35:30|181873.9|181783.9|181894.4|181804.4|181894.6|181804.6|181873.9|181783.9|20
1722436540000|2024-07-31 14:35:40|181896|181806|181853.3|181763.3|181896|181806|181848.9|181758.9|12
1722436550000|2024-07-31 14:35:50|181853.4|181763.4|181832.9|181742.9|181853.4|181763.4|181821.6|181731.6|18
1722436560000|2024-07-31 14:36:00|181830.7|181740.7|181837.4|181747.4|181841.5|181751.5|181830.7|181740.7|16
1722436570000|2024-07-31 14:36:10|181838.9|181748.9|181839.2|181749.2|181841.9|181751.9|181838.9|181748.9|11
1722436580000|2024-07-31 14:36:20|181839.5|181749.5|181778|181688|181847.4|181757.4|181778|181688|14
1722436590000|2024-07-31 14:36:30|181776.1|181686.1|181768.7|181678.7|181785.8|181695.8|181764.5|181674.5|18
1722436600000|2024-07-31 14:36:40|181772.2|181682.2|181776.3|181686.3|181795.8|181705.8|181772.2|181682.2|19
1722436610000|2024-07-31 14:36:50|181774.5|181684.5|181782.1|181692.1|181782.1|181692.1|181768.9|181678.9|15
1722436620000|2024-07-31 14:37:00|181779.7|181689.7|181766.7|181676.7|181782.2|181692.2|181764.9|181674.9|18
1722436630000|2024-07-31 14:37:10|181767.1|181677.1|181776.6|181686.6|181776.6|181686.6|181766.9|181676.9|6
1722436640000|2024-07-31 14:37:20|181774.3|181684.3|181772.4|181682.4|181779.8|181689.8|181772.4|181682.4|9
1722436650000|2024-07-31 14:37:30|181775.6|181685.6|181778.1|181688.1|181778.1|181688.1|181773.7|181683.7|7
1722436660000|2024-07-31 14:37:40|181777.5|181687.5|181773.7|181683.7|181778.8|181688.8|181772.3|181682.3|11
1722436670000|2024-07-31 14:37:50|181776.7|181686.7|181850.4|181760.4|181860.4|181770.4|181776.7|181686.7|18
1722436680000|2024-07-31 14:38:00|181847.7|181757.7|181834.6|181744.6|181853.9|181763.9|181834|181744|22
1722436690000|2024-07-31 14:38:10|181834.3|181744.3|181846.1|181756.1|181846.1|181756.1|181830.7|181740.7|22
1722436700000|2024-07-31 14:38:20|181846.4|181756.4|181857.9|181767.9|181858.2|181768.2|181842.5|181752.5|15
1722436710000|2024-07-31 14:38:30|181857.6|181767.6|181855.8|181765.8|181858.5|181768.5|181855.6|181765.6|5
1722436720000|2024-07-31 14:38:40|181847.5|181757.5|181856.5|181766.5|181856.5|181766.5|181831.7|181741.7|15
1722436730000|2024-07-31 14:38:50|181856.1|181766.1|181856.9|181766.9|181856.9|181766.9|181856.1|181766.1|3
1722436740000|2024-07-31 14:39:00|181856.7|181766.7|181857.5|181767.5|181859.8|181769.8|181856.7|181766.7|6
1722436750000|2024-07-31 14:39:10|181860.2|181770.2|181851.6|181761.6|181864.5|181774.5|181851.6|181761.6|10
1722436760000|2024-07-31 14:39:20|181855.3|181765.3|181852.1|181762.1|181855.3|181765.3|181850|181760|4
1722436770000|2024-07-31 14:39:30|181862.1|181772.1|181860.3|181770.3|181862.1|181772.1|181859.6|181769.6|7
1722436780000|2024-07-31 14:39:40|181861.3|181771.3|181873.8|181783.8|181873.8|181783.8|181858.9|181768.9|10
1722436790000|2024-07-31 14:39:50|181880.8|181790.8|181854|181764|181885.1|181795.1|181853.2|181763.2|6
1722436800000|2024-07-31 14:40:00|181857.3|181767.3|181855|181765|181857.3|181767.3|181854|181764|3
1722436810000|2024-07-31 14:40:10|181856.7|181766.7|181900.9|181810.9|181900.9|181810.9|181855.2|181765.2|6
1722436820000|2024-07-31 14:40:20|181903.4|181813.4|181909|181819|181913|181823|181903.4|181813.4|23
1722436830000|2024-07-31 14:40:30|181911.3|181821.3|181907.7|181817.7|181911.3|181821.3|181906.8|181816.8|15
1722436840000|2024-07-31 14:40:40|181907.9|181817.9|181903.8|181813.8|181908.1|181818.1|181902.8|181812.8|10
1722436850000|2024-07-31 14:40:50|181903.6|181813.6|181906.2|181816.2|181907.7|181817.7|181902.1|181812.1|15
1722436860000|2024-07-31 14:41:00|181903.3|181813.3|181897.2|181807.2|181903.5|181813.5|181896.3|181806.3|27
1722436870000|2024-07-31 14:41:10|181896.1|181806.1|181895.4|181805.4|181909.6|181819.6|181894.3|181804.3|20
1722436880000|2024-07-31 14:41:20|181895.3|181805.3|181891.6|181801.6|181895.3|181805.3|181890.6|181800.6|8
1722436890000|2024-07-31 14:41:30|181890|181800|181898.8|181808.8|181902.6|181812.6|181890|181800|16
1722436900000|2024-07-31 14:41:40|181899.7|181809.7|181906.6|181816.6|181907|181817|181898.8|181808.8|11
1722436910000|2024-07-31 14:41:50|181907.7|181817.7|181903.1|181813.1|181910.6|181820.6|181900.6|181810.6|8
1722436920000|2024-07-31 14:42:00|181903.4|181813.4|181907.6|181817.6|181917.6|181827.6|181902.8|181812.8|23
1722436930000|2024-07-31 14:42:10|181907.7|181817.7|181905.1|181815.1|181913|181823|181901.8|181811.8|22
1722436940000|2024-07-31 14:42:20|181906.7|181816.7|181904.8|181814.8|181907.7|181817.7|181901.2|181811.2|17
1722436950000|2024-07-31 14:42:30|181905|181815|181905.9|181815.9|181905.9|181815.9|181904.9|181814.9|8
1722436960000|2024-07-31 14:42:40|181903.9|181813.9|181919.8|181829.8|181919.8|181829.8|181902.8|181812.8|13
1722436970000|2024-07-31 14:42:50|181920.6|181830.6|181925.4|181835.4|181933.5|181843.5|181920.4|181830.4|18
1722436980000|2024-07-31 14:43:00|181921.1|181831.1|181933.5|181843.5|181933.5|181843.5|181921.1|181831.1|22
1722436990000|2024-07-31 14:43:10|181931.3|181841.3|181929.5|181839.5|181934|181844|181923.7|181833.7|21
1722437000000|2024-07-31 14:43:20|181929.4|181839.4|181923.6|181833.6|181937.9|181847.9|181923.6|181833.6|12
1722437010000|2024-07-31 14:43:30|181924.8|181834.8|181948.2|181858.2|181958.2|181868.2|181919.3|181829.3|19
1722437020000|2024-07-31 14:43:40|181947.6|181857.6|181942.5|181852.5|181947.7|181857.7|181942.5|181852.5|13
1722437030000|2024-07-31 14:43:50|181942.8|181852.8|181942.7|181852.7|181944.3|181854.3|181942.3|181852.3|14
1722437040000|2024-07-31 14:44:00|181942.5|181852.5|181944.8|181854.8|181945|181855|181942.5|181852.5|7
1722437050000|2024-07-31 14:44:10|181944.6|181854.6|181937.3|181847.3|181948.2|181858.2|181928.5|181838.5|18
1722437060000|2024-07-31 14:44:20|181933.8|181843.8|181950.6|181860.6|181950.6|181860.6|181932.4|181842.4|12
1722437070000|2024-07-31 14:44:30|181945.6|181855.6|181962.1|181872.1|181962.1|181872.1|181942.6|181852.6|18
1722437080000|2024-07-31 14:44:40|181962.9|181872.9|181983.3|181893.3|181984.2|181894.2|181962.9|181872.9|15
1722437090000|2024-07-31 14:44:50|181983.2|181893.2|181996.6|181906.6|182001.7|181911.7|181982.9|181892.9|24
1722437100000|2024-07-31 14:45:00|181993.5|181903.5|181988.6|181898.6|181993.5|181903.5|181981.7|181891.7|15
1722437110000|2024-07-31 14:45:10|181984.9|181894.9|181945.1|181855.1|181988.6|181898.6|181938|181848|23
1722437120000|2024-07-31 14:45:20|181943.5|181853.5|181949.7|181859.7|181951|181861|181943.3|181853.3|11
1722437130000|2024-07-31 14:45:30|181952.5|181862.5|181983.9|181893.9|181992|181902|181949.5|181859.5|23
1722437140000|2024-07-31 14:45:40|181979.8|181889.8|181997.6|181907.6|181997.6|181907.6|181979.8|181889.8|19
1722437150000|2024-07-31 14:45:50|181998.7|181908.7|182024.7|181934.7|182024.7|181934.7|181996.3|181906.3|13
1722437160000|2024-07-31 14:46:00|182020.2|181930.2|182016.2|181926.2|182020.2|181930.2|182011.2|181921.2|17
1722437170000|2024-07-31 14:46:10|182016|181926|182016.5|181926.5|182024.8|181934.8|182012.7|181922.7|24
1722437180000|2024-07-31 14:46:20|182015.3|181925.3|182025.2|181935.2|182025.6|181935.6|182013.9|181923.9|17
1722437190000|2024-07-31 14:46:30|182025.4|181935.4|182028.4|181938.4|182028.4|181938.4|182010.9|181920.9|16
1722437200000|2024-07-31 14:46:40|182029.3|181939.3|182027.6|181937.6|182035.7|181945.7|182025.6|181935.6|17
1722437210000|2024-07-31 14:46:50|182027.5|181937.5|182060.8|181970.8|182060.8|181970.8|182016.6|181926.6|23
1722437220000|2024-07-31 14:47:00|182063.9|181973.9|182067.5|181977.5|182083.7|181993.7|182062|181972|29
1722437230000|2024-07-31 14:47:10|182074.8|181984.8|182068|181978|182079.9|181989.9|182059.6|181969.6|23
1722437240000|2024-07-31 14:47:20|182068.7|181978.7|182070.6|181980.6|182086.2|181996.2|182068.1|181978.1|26
1722437250000|2024-07-31 14:47:30|182071.2|181981.2|182045.3|181955.3|182071.2|181981.2|182037.7|181947.7|25
1722437260000|2024-07-31 14:47:40|182043.7|181953.7|182074.7|181984.7|182076.1|181986.1|182037.7|181947.7|25
1722437270000|2024-07-31 14:47:50|182074.3|181984.3|182101.8|182011.8|182101.8|182011.8|182074.3|181984.3|25
1722437280000|2024-07-31 14:48:00|182102.1|182012.1|182104.8|182014.8|182104.8|182014.8|182094.8|182004.8|27
1722437290000|2024-07-31 14:48:10|182105.7|182015.7|182095.9|182005.9|182106|182016|182089.9|181999.9|25
1722437300000|2024-07-31 14:48:20|182097.2|182007.2|182074.1|181984.1|182099|182009|182069.7|181979.7|32
1722437310000|2024-07-31 14:48:30|182074.3|181984.3|182075.2|181985.2|182076|181986|182056.6|181966.6|26
1722437320000|2024-07-31 14:48:40|182075.5|181985.5|182079.2|181989.2|182079.2|181989.2|182071.8|181981.8|24
1722437330000|2024-07-31 14:48:50|182079.1|181989.1|182066.7|181976.7|182081.4|181991.4|182062.8|181972.8|18
1722437340000|2024-07-31 14:49:00|182065.9|181975.9|182066.3|181976.3|182071.3|181981.3|182062.9|181972.9|23
1722437350000|2024-07-31 14:49:10|182065.8|181975.8|182065.4|181975.4|182068.3|181978.3|182058.8|181968.8|18
1722437360000|2024-07-31 14:49:20|182065.6|181975.6|182093.7|182003.7|182094.7|182004.7|182065.6|181975.6|25
1722437370000|2024-07-31 14:49:30|182093.5|182003.5|182061.3|181971.3|182109|182019|182061.3|181971.3|21
1722437380000|2024-07-31 14:49:40|182052.5|181962.5|182056.1|181966.1|182069.7|181979.7|182051.2|181961.2|22
1722437390000|2024-07-31 14:49:50|182058.3|181968.3|182074.7|181984.7|182085.2|181995.2|182058.3|181968.3|12
1722437400000|2024-07-31 14:50:00|182076.2|181986.2|181998.4|181908.4|182090.8|182000.8|181998.4|181908.4|24
1722437410000|2024-07-31 14:50:10|181984|181894|182005.3|181915.3|182006.1|181916.1|181974.8|181884.8|30
1722437420000|2024-07-31 14:50:20|182005.6|181915.6|181999.2|181909.2|182005.6|181915.6|181997.6|181907.6|17
1722437430000|2024-07-31 14:50:30|181999.5|181909.5|181994.3|181904.3|182000.5|181910.5|181984.9|181894.9|22
1722437440000|2024-07-31 14:50:40|181995.6|181905.6|182002.2|181912.2|182008.9|181918.9|181993.7|181903.7|25
1722437450000|2024-07-31 14:50:50|182000.8|181910.8|181994.8|181904.8|182005.8|181915.8|181994.8|181904.8|22
1722437460000|2024-07-31 14:51:00|181996.2|181906.2|182039|181949|182055.9|181965.9|181996.1|181906.1|25
1722437470000|2024-07-31 14:51:10|182040.9|181950.9|182051|181961|182051|181961|182032.3|181942.3|18
1722437480000|2024-07-31 14:51:20|182051.2|181961.2|182027.9|181937.9|182070.5|181980.5|182017.7|181927.7|28
1722437490000|2024-07-31 14:51:30|182029.1|181939.1|182035.7|181945.7|182050.4|181960.4|182029.1|181939.1|24
1722437500000|2024-07-31 14:51:40|182035.6|181945.6|182023.6|181933.6|182035.6|181945.6|182021.2|181931.2|23
1722437510000|2024-07-31 14:51:50|182020.7|181930.7|182008|181918|182020.7|181930.7|182003.3|181913.3|23
1722437520000|2024-07-31 14:52:00|182010.6|181920.6|182042.7|181952.7|182042.7|181952.7|182008.6|181918.6|20
1722437530000|2024-07-31 14:52:10|182058|181968|182079.1|181989.1|182083.8|181993.8|182021.6|181931.6|18
1722437540000|2024-07-31 14:52:20|182032.6|181942.6|181996.7|181906.7|182032.6|181942.6|181989.7|181899.7|20
1722437550000|2024-07-31 14:52:30|181995.6|181905.6|181976.8|181886.8|181995.6|181905.6|181976.2|181886.2|17
1722437560000|2024-07-31 14:52:40|181978|181888|181971.6|181881.6|181978|181888|181970.5|181880.5|13
1722437570000|2024-07-31 14:52:50|181970.5|181880.5|181976.3|181886.3|181980.5|181890.5|181968.6|181878.6|27
1722437580000|2024-07-31 14:53:00|181972.5|181882.5|181981.4|181891.4|181984.3|181894.3|181972.5|181882.5|24
1722437590000|2024-07-31 14:53:10|181981.8|181891.8|181975.3|181885.3|181983.7|181893.7|181974.1|181884.1|18
1722437600000|2024-07-31 14:53:20|181979.5|181889.5|181991.5|181901.5|181991.5|181901.5|181973.4|181883.4|18
1722437610000|2024-07-31 14:53:30|181999.5|181909.5|182001.3|181911.3|182006.4|181916.4|181991.3|181901.3|17
1722437620000|2024-07-31 14:53:40|182005|181915|182004.3|181914.3|182005|181915|181989.9|181899.9|16
1722437630000|2024-07-31 14:53:50|182004.7|181914.7|181991.3|181901.3|182004.7|181914.7|181980.1|181890.1|17
1722437640000|2024-07-31 14:54:00|181986.1|181896.1|181979.4|181889.4|181995.6|181905.6|181977.1|181887.1|18
1722437650000|2024-07-31 14:54:10|181981.9|181891.9|181997.8|181907.8|181997.8|181907.8|181981.6|181891.6|14
1722437660000|2024-07-31 14:54:20|181999.5|181909.5|181983.1|181893.1|182003.8|181913.8|181979.1|181889.1|22
1722437670000|2024-07-31 14:54:30|181983|181893|181983.3|181893.3|181997.5|181907.5|181976.7|181886.7|24
1722437680000|2024-07-31 14:54:40|181973.7|181883.7|181982.9|181892.9|181983.2|181893.2|181972.6|181882.6|21
1722437690000|2024-07-31 14:54:50|181979.8|181889.8|181968.7|181878.7|181979.8|181889.8|181939.2|181849.2|15
1722437700000|2024-07-31 14:55:00|181970|181880|181958.9|181868.9|181973.6|181883.6|181957.5|181867.5|17
1722437710000|2024-07-31 14:55:10|181959.1|181869.1|181973.1|181883.1|181973.1|181883.1|181959.1|181869.1|15
1722437720000|2024-07-31 14:55:20|181971.8|181881.8|181953|181863|181973.8|181883.8|181952.8|181862.8|25
1722437730000|2024-07-31 14:55:30|181953.3|181863.3|181960.6|181870.6|181966.8|181876.8|181953.3|181863.3|18
1722437740000|2024-07-31 14:55:40|181960.1|181870.1|181947.8|181857.8|181960.1|181870.1|181939.6|181849.6|21
1722437750000|2024-07-31 14:55:50|181943.1|181853.1|181944.4|181854.4|181961.4|181871.4|181943.1|181853.1|24
1722437760000|2024-07-31 14:56:00|181944.3|181854.3|181951.4|181861.4|181973.6|181883.6|181944.3|181854.3|28
1722437770000|2024-07-31 14:56:10|181947.7|181857.7|181934.6|181844.6|181948.7|181858.7|181934.6|181844.6|21
1722437780000|2024-07-31 14:56:20|181933.9|181843.9|181948.8|181858.8|181954.7|181864.7|181927.1|181837.1|27
1722437790000|2024-07-31 14:56:30|181949.1|181859.1|181970.7|181880.7|181972.8|181882.8|181949.1|181859.1|22
1722437800000|2024-07-31 14:56:40|181970.1|181880.1|181985.1|181895.1|181988.5|181898.5|181968.8|181878.8|26
1722437810000|2024-07-31 14:56:50|181984.3|181894.3|181982.1|181892.1|181984.9|181894.9|181975.6|181885.6|18
1722437820000|2024-07-31 14:57:00|181984.1|181894.1|181979.4|181889.4|181984.1|181894.1|181972.2|181882.2|27
1722437830000|2024-07-31 14:57:10|181978.2|181888.2|181932.6|181842.6|181985.6|181895.6|181932.6|181842.6|30
1722437840000|2024-07-31 14:57:20|181922.1|181832.1|181987.5|181897.5|181988.7|181898.7|181922.1|181832.1|26
1722437850000|2024-07-31 14:57:30|181988.6|181898.6|181992.5|181902.5|181993.9|181903.9|181984.8|181894.8|18
1722437860000|2024-07-31 14:57:40|181990.9|181900.9|181998.9|181908.9|181999|181909|181990.9|181900.9|13
1722437870000|2024-07-31 14:57:50|181999.5|181909.5|181997.9|181907.9|181999.5|181909.5|181993.7|181903.7|26
1722437880000|2024-07-31 14:58:00|181998.4|181908.4|182001.4|181911.4|182006.5|181916.5|181997.6|181907.6|24
1722437890000|2024-07-31 14:58:10|181996.7|181906.7|181983.7|181893.7|181996.7|181906.7|181982.4|181892.4|21
1722437900000|2024-07-31 14:58:20|181983.9|181893.9|181962.7|181872.7|181983.9|181893.9|181958.3|181868.3|12
1722437910000|2024-07-31 14:58:30|181961.9|181871.9|181961.3|181871.3|181961.9|181871.9|181961.3|181871.3|2
1722437920000|2024-07-31 14:58:40|181960.3|181870.3|181935.5|181845.5|181960.8|181870.8|181934.8|181844.8|21
1722437930000|2024-07-31 14:58:50|181933.6|181843.6|181925.6|181835.6|181936.9|181846.9|181916.9|181826.9|13
1722437940000|2024-07-31 14:59:00|181918|181828|181915.9|181825.9|181918.6|181828.6|181915.8|181825.8|10
1722437950000|2024-07-31 14:59:10|181916.7|181826.7|181895.7|181805.7|181916.7|181826.7|181895.7|181805.7|13
1722437960000|2024-07-31 14:59:20|181897.7|181807.7|181891.4|181801.4|181901.4|181811.4|181888.6|181798.6|19
1722437970000|2024-07-31 14:59:30|181890.9|181800.9|181885.2|181795.2|181890.9|181800.9|181885.2|181795.2|8
1722437980000|2024-07-31 14:59:40|181888.5|181798.5|181889|181799|181894.1|181804.1|181888.5|181798.5|19
1722437990000|2024-07-31 14:59:50|181886.2|181796.2|181884.1|181794.1|181903.2|181813.2|181884.1|181794.1|31
1722438000000|2024-07-31 15:00:00|181890.9|181800.9|181909.1|181819.1|181940.9|181850.9|181890.9|181800.9|32
1722438010000|2024-07-31 15:00:10|181907.3|181817.3|181924.9|181834.9|181953.8|181863.8|181898|181808|30
1722438020000|2024-07-31 15:00:20|181924.6|181834.6|181926.1|181836.1|181930|181840|181923|181833|33
1722438030000|2024-07-31 15:00:30|181929.2|181839.2|181928.1|181838.1|181929.8|181839.8|181918.9|181828.9|34
1722438040000|2024-07-31 15:00:40|181925.8|181835.8|181957.5|181867.5|181957.5|181867.5|181919.3|181829.3|29
1722438050000|2024-07-31 15:00:50|181962.3|181872.3|181960.1|181870.1|181964.3|181874.3|181957.5|181867.5|32
1722438060000|2024-07-31 15:01:00|181958.3|181868.3|181986.5|181896.5|181992.1|181902.1|181958.3|181868.3|27
1722438070000|2024-07-31 15:01:10|181987.3|181897.3|181961.1|181871.1|181989.3|181899.3|181959.1|181869.1|31
1722438080000|2024-07-31 15:01:20|181960.9|181870.9|181954.4|181864.4|181961.4|181871.4|181946.9|181856.9|21
1722438090000|2024-07-31 15:01:30|181955.6|181865.6|181964.3|181874.3|181975.1|181885.1|181955.6|181865.6|29
1722438100000|2024-07-31 15:01:40|181964.5|181874.5|181961.2|181871.2|181964.5|181874.5|181949.7|181859.7|31
1722438110000|2024-07-31 15:01:50|181960|181870|181962.3|181872.3|181965.3|181875.3|181947.9|181857.9|24
1722438120000|2024-07-31 15:02:00|181963.1|181873.1|181965.3|181875.3|181969.7|181879.7|181949.1|181859.1|28
1722438130000|2024-07-31 15:02:10|181968.2|181878.2|181973.9|181883.9|181976.2|181886.2|181949.6|181859.6|26
1722438140000|2024-07-31 15:02:20|181973.4|181883.4|181980.9|181890.9|181980.9|181890.9|181969.7|181879.7|22
1722438150000|2024-07-31 15:02:30|181983|181893|181988.2|181898.2|181989.2|181899.2|181979.2|181889.2|18
1722438160000|2024-07-31 15:02:40|181989.7|181899.7|181991.5|181901.5|181991.5|181901.5|181984.9|181894.9|16
1722438170000|2024-07-31 15:02:50|181991|181901|181990.7|181900.7|181993.1|181903.1|181986|181896|18
1722438180000|2024-07-31 15:03:00|181990.5|181900.5|181984|181894|181990.5|181900.5|181983.6|181893.6|23
1722438190000|2024-07-31 15:03:10|181984.2|181894.2|181978|181888|181985.4|181895.4|181977.7|181887.7|14
1722438200000|2024-07-31 15:03:20|181978.3|181888.3|181983.5|181893.5|181987.6|181897.6|181977.4|181887.4|17
1722438210000|2024-07-31 15:03:30|181982.1|181892.1|182012.9|181922.9|182012.9|181922.9|181982.1|181892.1|21
1722438220000|2024-07-31 15:03:40|182009.6|181919.6|182011|181921|182012|181922|182006.5|181916.5|16
1722438230000|2024-07-31 15:03:50|182012.4|181922.4|182013.7|181923.7|182013.7|181923.7|182011.3|181921.3|10
1722438240000|2024-07-31 15:04:00|182014.4|181924.4|182007.6|181917.6|182014.5|181924.5|182007.4|181917.4|23
1722438250000|2024-07-31 15:04:10|182006.9|181916.9|182016.3|181926.3|182016.3|181926.3|182004.5|181914.5|15
1722438260000|2024-07-31 15:04:20|182015.3|181925.3|182019.5|181929.5|182023.2|181933.2|182015.3|181925.3|9
1722438270000|2024-07-31 15:04:30|182021|181931|182055.9|181965.9|182057.8|181967.8|182020.8|181930.8|13
1722438280000|2024-07-31 15:04:40|182054.1|181964.1|182048.6|181958.6|182055.8|181965.8|182048.6|181958.6|12
1722438290000|2024-07-31 15:04:50|182048.7|181958.7|182017.2|181927.2|182050.4|181960.4|182014.7|181924.7|14
1722438300000|2024-07-31 15:05:00|182018.9|181928.9|182017.8|181927.8|182021|181931|182017.3|181927.3|16
1722438310000|2024-07-31 15:05:10|182016.8|181926.8|182018.6|181928.6|182018.6|181928.6|182016.3|181926.3|16
1722438320000|2024-07-31 15:05:20|182018.4|181928.4|182012.2|181922.2|182018.4|181928.4|182012.2|181922.2|12
1722438330000|2024-07-31 15:05:30|182012|181922|182008.4|181918.4|182018|181928|182008.4|181918.4|15
1722438340000|2024-07-31 15:05:40|182012.4|181922.4|182014.7|181924.7|182016.4|181926.4|182006.8|181916.8|14
1722438350000|2024-07-31 15:05:50|182014.5|181924.5|182009.7|181919.7|182031.4|181941.4|182009.7|181919.7|16
1722438360000|2024-07-31 15:06:00|182013.4|181923.4|182007.5|181917.5|182013.4|181923.4|182003.8|181913.8|14
1722438370000|2024-07-31 15:06:10|182008.9|181918.9|182010.4|181920.4|182019|181929|182005.2|181915.2|13
1722438380000|2024-07-31 15:06:20|182009.6|181919.6|182011.5|181921.5|182024.7|181934.7|182005.7|181915.7|15
1722438390000|2024-07-31 15:06:30|182027.3|181937.3|182005.8|181915.8|182027.3|181937.3|182005.8|181915.8|14
1722438400000|2024-07-31 15:06:40|182005.6|181915.6|182012.1|181922.1|182013.8|181923.8|182002.5|181912.5|18
1722438410000|2024-07-31 15:06:50|182014.4|181924.4|182010|181920|182029.7|181939.7|182009.9|181919.9|19
1722438420000|2024-07-31 15:07:00|182009.7|181919.7|182015|181925|182015.1|181925.1|182006|181916|17
1722438430000|2024-07-31 15:07:10|182014.9|181924.9|182002.7|181912.7|182014.9|181924.9|181998.1|181908.1|26
1722438440000|2024-07-31 15:07:20|182003.8|181913.8|182018.6|181928.6|182020.7|181930.7|182003.8|181913.8|15
1722438450000|2024-07-31 15:07:30|182019.6|181929.6|182005.8|181915.8|182020.4|181930.4|182005.4|181915.4|21
1722438460000|2024-07-31 15:07:40|182002.7|181912.7|181999.2|181909.2|182003.6|181913.6|181992.7|181902.7|19
1722438470000|2024-07-31 15:07:50|181999.5|181909.5|182010.9|181920.9|182011.4|181921.4|181999.5|181909.5|12
1722438480000|2024-07-31 15:08:00|182010|181920|182002.4|181912.4|182010|181920|182002.1|181912.1|16
1722438490000|2024-07-31 15:08:10|182002.3|181912.3|182010.4|181920.4|182010.4|181920.4|182000.6|181910.6|18
1722438500000|2024-07-31 15:08:20|182010.2|181920.2|182006.2|181916.2|182011.1|181921.1|182004.7|181914.7|13
1722438510000|2024-07-31 15:08:30|182004.8|181914.8|182010.7|181920.7|182010.7|181920.7|182000.8|181910.8|16
1722438520000|2024-07-31 15:08:40|182010.5|181920.5|182020.6|181930.6|182020.6|181930.6|182007.4|181917.4|21
1722438530000|2024-07-31 15:08:50|182021.8|181931.8|182019.5|181929.5|182022.9|181932.9|182019.5|181929.5|11
1722438540000|2024-07-31 15:09:00|182016|181926|182032.9|181942.9|182042.3|181952.3|182016|181926|12
1722438550000|2024-07-31 15:09:10|182034.2|181944.2|182036.2|181946.2|182036.3|181946.3|182034.2|181944.2|3
1722438560000|2024-07-31 15:09:20|182035.5|181945.5|182018.8|181928.8|182035.5|181945.5|182018.8|181928.8|10
1722438570000|2024-07-31 15:09:30|182017.7|181927.7|182005.4|181915.4|182017.7|181927.7|182004.1|181914.1|15
1722438580000|2024-07-31 15:09:40|182005.3|181915.3|182012.6|181922.6|182013.9|181923.9|182004.5|181914.5|15
1722438590000|2024-07-31 15:09:50|182012.5|181922.5|182015.2|181925.2|182023.2|181933.2|182010.3|181920.3|21
1722438600000|2024-07-31 15:10:00|182017.9|181927.9|182014|181924|182025.9|181935.9|182004.5|181914.5|23
1722438610000|2024-07-31 15:10:10|182006.6|181916.6|182010.6|181920.6|182015.9|181925.9|182005.3|181915.3|19
1722438620000|2024-07-31 15:10:20|182014.9|181924.9|182010|181920|182014.9|181924.9|182002|181912|21
1722438630000|2024-07-31 15:10:30|182005.3|181915.3|182005.7|181915.7|182011.5|181921.5|182005.3|181915.3|12
1722438640000|2024-07-31 15:10:40|182010.6|181920.6|182010.2|181920.2|182019.5|181929.5|182002|181912|20
1722438650000|2024-07-31 15:10:50|182012.6|181922.6|182025.6|181935.6|182029.2|181939.2|182009.3|181919.3|16
1722438660000|2024-07-31 15:11:00|182027.1|181937.1|182018.8|181928.8|182027.3|181937.3|182011.9|181921.9|26
1722438670000|2024-07-31 15:11:10|182023|181933|182038.8|181948.8|182043.3|181953.3|182023|181933|23
1722438680000|2024-07-31 15:11:20|182039|181949|182008.6|181918.6|182039|181949|182008|181918|19
1722438690000|2024-07-31 15:11:30|182007.6|181917.6|181981.8|181891.8|182010.3|181920.3|181979.1|181889.1|17
1722438700000|2024-07-31 15:11:40|181981|181891|181990.4|181900.4|181991.7|181901.7|181981|181891|7
1722438710000|2024-07-31 15:11:50|181989.9|181899.9|181986.2|181896.2|181992.7|181902.7|181980.4|181890.4|18
1722438720000|2024-07-31 15:12:00|181994.1|181904.1|181980.2|181890.2|181998.4|181908.4|181972.2|181882.2|28
1722438730000|2024-07-31 15:12:10|181980.1|181890.1|181984.9|181894.9|181984.9|181894.9|181979.6|181889.6|13
1722438740000|2024-07-31 15:12:20|181984.7|181894.7|181944.4|181854.4|181984.7|181894.7|181941.7|181851.7|18
1722438750000|2024-07-31 15:12:30|181944.3|181854.3|181962.8|181872.8|181964.8|181874.8|181944.3|181854.3|13
1722438760000|2024-07-31 15:12:40|181953.6|181863.6|181947.6|181857.6|181957.4|181867.4|181945.4|181855.4|16
1722438770000|2024-07-31 15:12:50|181947|181857|181953.2|181863.2|181953.2|181863.2|181944.4|181854.4|9
1722438780000|2024-07-31 15:13:00|181947.4|181857.4|181972.8|181882.8|181972.8|181882.8|181947.4|181857.4|17
1722438790000|2024-07-31 15:13:10|181973.7|181883.7|181972.8|181882.8|181977.2|181887.2|181972.3|181882.3|11
1722438800000|2024-07-31 15:13:20|181972.6|181882.6|181972.8|181882.8|181974.9|181884.9|181968.6|181878.6|9
1722438810000|2024-07-31 15:13:30|181974.2|181884.2|181970.9|181880.9|181974.2|181884.2|181968.1|181878.1|7
1722438820000|2024-07-31 15:13:40|181972.5|181882.5|181938.5|181848.5|181972.5|181882.5|181938.5|181848.5|8
1722438830000|2024-07-31 15:13:50|181940.4|181850.4|181948.8|181858.8|181955.3|181865.3|181940.4|181850.4|11
1722438840000|2024-07-31 15:14:00|181951.3|181861.3|181954.9|181864.9|181954.9|181864.9|181940.7|181850.7|16
1722438850000|2024-07-31 15:14:10|181956.7|181866.7|181971.5|181881.5|181973.6|181883.6|181956.2|181866.2|18
1722438860000|2024-07-31 15:14:20|181969.5|181879.5|181977.3|181887.3|181977.3|181887.3|181966.9|181876.9|14
1722438870000|2024-07-31 15:14:30|181978.7|181888.7|181974.2|181884.2|181979.1|181889.1|181968.2|181878.2|14
1722438880000|2024-07-31 15:14:40|181972.3|181882.3|181979.9|181889.9|181981|181891|181960.9|181870.9|11
1722438890000|2024-07-31 15:14:50|181978.9|181888.9|181981.2|181891.2|181994.1|181904.1|181977.4|181887.4|15
1722438900000|2024-07-31 15:15:00|181979.9|181889.9|181980.3|181890.3|181982.8|181892.8|181976.5|181886.5|15
1722438910000|2024-07-31 15:15:10|181982.3|181892.3|181980.4|181890.4|181983.9|181893.9|181977.9|181887.9|15
1722438920000|2024-07-31 15:15:20|181978.6|181888.6|181978.7|181888.7|181980.7|181890.7|181978.3|181888.3|14
1722438930000|2024-07-31 15:15:30|181979|181889|181995.3|181905.3|181998.2|181908.2|181979|181889|12
1722438940000|2024-07-31 15:15:40|181995.9|181905.9|181993.1|181903.1|181999|181909|181992.4|181902.4|9
1722438950000|2024-07-31 15:15:50|181987.8|181897.8|181990.3|181900.3|181990.6|181900.6|181974.1|181884.1|20
1722438960000|2024-07-31 15:16:00|181988.9|181898.9|181976.3|181886.3|181988.9|181898.9|181973.5|181883.5|16
1722438970000|2024-07-31 15:16:10|181978.3|181888.3|181974.9|181884.9|181978.6|181888.6|181974.8|181884.8|18
1722438980000|2024-07-31 15:16:20|181974.7|181884.7|181970.9|181880.9|181975.8|181885.8|181969.1|181879.1|11
1722438990000|2024-07-31 15:16:30|181973.1|181883.1|181971.4|181881.4|181974.4|181884.4|181971.4|181881.4|15
1722439000000|2024-07-31 15:16:40|181972.6|181882.6|181986.7|181896.7|181986.7|181896.7|181972.4|181882.4|11
1722439010000|2024-07-31 15:16:50|181990|181900|181984.2|181894.2|181991.4|181901.4|181980.1|181890.1|13
1722439020000|2024-07-31 15:17:00|181981.4|181891.4|182067.6|181977.6|182071.2|181981.2|181981.4|181891.4|26
1722439030000|2024-07-31 15:17:10|182071.2|181981.2|182031.6|181941.6|182073.9|181983.9|182026.7|181936.7|23
1722439040000|2024-07-31 15:17:20|182032.5|181942.5|182014.4|181924.4|182034.1|181944.1|182006.6|181916.6|25
1722439050000|2024-07-31 15:17:30|182012.5|181922.5|182009.2|181919.2|182019.1|181929.1|182006.2|181916.2|17
1722439060000|2024-07-31 15:17:40|182003.9|181913.9|182014.4|181924.4|182014.4|181924.4|181986.1|181896.1|21
1722439070000|2024-07-31 15:17:50|182017.2|181927.2|182024.3|181934.3|182028.5|181938.5|182016.6|181926.6|15
1722439080000|2024-07-31 15:18:00|182022.5|181932.5|182028.3|181938.3|182030.2|181940.2|182022.5|181932.5|23
1722439090000|2024-07-31 15:18:10|182027.9|181937.9|182034|181944|182039.6|181949.6|182026.6|181936.6|16
1722439100000|2024-07-31 15:18:20|182034.7|181944.7|182035.3|181945.3|182035.3|181945.3|182022.8|181932.8|13
1722439110000|2024-07-31 15:18:30|182037.1|181947.1|182083.1|181993.1|182083.1|181993.1|182034.3|181944.3|23
1722439120000|2024-07-31 15:18:40|182086.9|181996.9|182076.7|181986.7|182086.9|181996.9|182076.6|181986.6|8
1722439130000|2024-07-31 15:18:50|182079|181989|182025.3|181935.3|182082.1|181992.1|181991.6|181901.6|15
1722439140000|2024-07-31 15:19:00|182024|181934|182029.3|181939.3|182029.3|181939.3|182024|181934|10
1722439150000|2024-07-31 15:19:10|182029.4|181939.4|182042.8|181952.8|182042.8|181952.8|182028.6|181938.6|21
1722439160000|2024-07-31 15:19:20|182042.3|181952.3|182039.5|181949.5|182048.4|181958.4|182033|181943|12
1722439170000|2024-07-31 15:19:30|182039.6|181949.6|182040.8|181950.8|182047.6|181957.6|182038.9|181948.9|16
1722439180000|2024-07-31 15:19:40|182043.6|181953.6|182043.7|181953.7|182047.6|181957.6|182042.2|181952.2|13
1722439190000|2024-07-31 15:19:50|182045.3|181955.3|182012.3|181922.3|182045.3|181955.3|182012.3|181922.3|8
1722439200000|2024-07-31 15:20:00|182013.2|181923.2|182007.6|181917.6|182013.2|181923.2|182007.6|181917.6|15
1722439210000|2024-07-31 15:20:10|182009.2|181919.2|182031.4|181941.4|182032.6|181942.6|182004.1|181914.1|19
1722439220000|2024-07-31 15:20:20|182032.1|181942.1|182026.9|181936.9|182035.8|181945.8|182026.9|181936.9|9
1722439230000|2024-07-31 15:20:30|182025.3|181935.3|182022.5|181932.5|182026.9|181936.9|182014.2|181924.2|21
1722439240000|2024-07-31 15:20:40|182019.9|181929.9|182018.8|181928.8|182021|181931|182018.8|181928.8|3
1722439250000|2024-07-31 15:20:50|182017.3|181927.3|182034.9|181944.9|182038.5|181948.5|182017.3|181927.3|12
1722439260000|2024-07-31 15:21:00|182039.3|181949.3|182049.6|181959.6|182049.6|181959.6|182037.2|181947.2|14
1722439270000|2024-07-31 15:21:10|182051.8|181961.8|182054|181964|182054|181964|182041.2|181951.2|16
1722439280000|2024-07-31 15:21:20|182051.6|181961.6|182048.7|181958.7|182054.7|181964.7|182048.7|181958.7|12
1722439290000|2024-07-31 15:21:30|182039.9|181949.9|182039.7|181949.7|182042.2|181952.2|182037.4|181947.4|13
1722439300000|2024-07-31 15:21:40|182037|181947|182063.2|181973.2|182063.4|181973.4|182032.7|181942.7|12
1722439310000|2024-07-31 15:21:50|182060.8|181970.8|182062.8|181972.8|182064|181974|182056.5|181966.5|18
1722439320000|2024-07-31 15:22:00|182063.5|181973.5|182060.6|181970.6|182064.8|181974.8|182060.6|181970.6|9
1722439330000|2024-07-31 15:22:10|182062.3|181972.3|182060.9|181970.9|182062.9|181972.9|182059.2|181969.2|9
1722439340000|2024-07-31 15:22:20|182062.7|181972.7|182069.3|181979.3|182069.3|181979.3|182062.7|181972.7|6
1722439350000|2024-07-31 15:22:30|182071.5|181981.5|182075.2|181985.2|182075.2|181985.2|182071|181981|5
1722439360000|2024-07-31 15:22:40|182075.1|181985.1|182075|181985|182075.1|181985.1|182075|181985|2
1722439370000|2024-07-31 15:22:50|182074|181984|182070.5|181980.5|182074|181984|182066.5|181976.5|13
1722439380000|2024-07-31 15:23:00|182070.4|181980.4|182081.7|181991.7|182083.1|181993.1|182070.4|181980.4|13
1722439390000|2024-07-31 15:23:10|182090.9|182000.9|182100.5|182010.5|182105.5|182015.5|182090.9|182000.9|15
1722439400000|2024-07-31 15:23:20|182099.1|182009.1|182099.4|182009.4|182099.4|182009.4|182099.1|182009.1|4
1722439410000|2024-07-31 15:23:30|182098.8|182008.8|182086.7|181996.7|182100.8|182010.8|182086.7|181996.7|10
1722439420000|2024-07-31 15:23:40|182087.8|181997.8|182085.6|181995.6|182089.1|181999.1|182084.1|181994.1|12
1722439430000|2024-07-31 15:23:50|182084.3|181994.3|182082.1|181992.1|182086.6|181996.6|182082.1|181992.1|5
1722439440000|2024-07-31 15:24:00|182080.5|181990.5|182083.1|181993.1|182086.6|181996.6|182080.5|181990.5|12
1722439450000|2024-07-31 15:24:10|182083|181993|182088|181998|182091.7|182001.7|182083|181993|10
1722439460000|2024-07-31 15:24:20|182085.9|181995.9|182069.3|181979.3|182088|181998|182064|181974|20
1722439470000|2024-07-31 15:24:30|182067.3|181977.3|182066.8|181976.8|182070.6|181980.6|182062.6|181972.6|11
1722439480000|2024-07-31 15:24:40|182066.9|181976.9|182080.1|181990.1|182083.6|181993.6|182065.1|181975.1|14
1722439490000|2024-07-31 15:24:50|182081.9|181991.9|182081.2|181991.2|182086.8|181996.8|182080.7|181990.7|9
1722439500000|2024-07-31 15:25:00|182081.9|181991.9|182069.5|181979.5|182084.8|181994.8|182069.5|181979.5|20
1722439510000|2024-07-31 15:25:10|182071.3|181981.3|182079.8|181989.8|182079.9|181989.9|182071.3|181981.3|12
1722439520000|2024-07-31 15:25:20|182079.7|181989.7|182091.1|182001.1|182091.1|182001.1|182079.7|181989.7|16
1722439530000|2024-07-31 15:25:30|182092.4|182002.4|182072.3|181982.3|182092.4|182002.4|182072.3|181982.3|18
1722439540000|2024-07-31 15:25:40|182072.8|181982.8|182072.6|181982.6|182072.8|181982.8|182068.9|181978.9|5
1722439550000|2024-07-31 15:25:50|182072.8|181982.8|182072.9|181982.9|182076.2|181986.2|182072.4|181982.4|8
1722439560000|2024-07-31 15:26:00|182074.9|181984.9|182069.6|181979.6|182074.9|181984.9|182066.1|181976.1|10
1722439570000|2024-07-31 15:26:10|182068.7|181978.7|182071.9|181981.9|182071.9|181981.9|182068.7|181978.7|7
1722439580000|2024-07-31 15:26:20|182073.3|181983.3|182080.2|181990.2|182082|181992|182073.3|181983.3|12
1722439590000|2024-07-31 15:26:30|182078.6|181988.6|182052.3|181962.3|182078.6|181988.6|182045.8|181955.8|17
1722439600000|2024-07-31 15:26:40|182054|181964|182059.3|181969.3|182059.3|181969.3|182050.5|181960.5|14
1722439610000|2024-07-31 15:26:50|182058.3|181968.3|182059.5|181969.5|182062.2|181972.2|182055|181965|14
1722439620000|2024-07-31 15:27:00|182062|181972|182059.3|181969.3|182062.1|181972.1|182052|181962|9
1722439630000|2024-07-31 15:27:10|182056.2|181966.2|182060.4|181970.4|182060.4|181970.4|182051|181961|14
1722439640000|2024-07-31 15:27:20|182059|181969|182052.4|181962.4|182063.8|181973.8|182048.1|181958.1|21
1722439650000|2024-07-31 15:27:30|182058.5|181968.5|182061.4|181971.4|182069|181979|182057.7|181967.7|22
1722439660000|2024-07-31 15:27:40|182061.9|181971.9|182069.1|181979.1|182070.2|181980.2|182061.9|181971.9|9
1722439670000|2024-07-31 15:27:50|182066.6|181976.6|182061.5|181971.5|182067.8|181977.8|182058.4|181968.4|18
1722439680000|2024-07-31 15:28:00|182063.5|181973.5|182067.1|181977.1|182067.1|181977.1|182056|181966|13
1722439690000|2024-07-31 15:28:10|182064.7|181974.7|182068.4|181978.4|182068.4|181978.4|182064.6|181974.6|5
1722439700000|2024-07-31 15:28:20|182068|181978|182063.1|181973.1|182070.2|181980.2|182062.3|181972.3|14
1722439710000|2024-07-31 15:28:30|182063.2|181973.2|182071.2|181981.2|182071.2|181981.2|182060.6|181970.6|11
1722439720000|2024-07-31 15:28:40|182075.3|181985.3|182079.3|181989.3|182079.3|181989.3|182046.9|181956.9|21
1722439730000|2024-07-31 15:28:50|182081.6|181991.6|182076.6|181986.6|182083.8|181993.8|182076.6|181986.6|16
1722439740000|2024-07-31 15:29:00|182079.9|181989.9|182095.9|182005.9|182101.4|182011.4|182079.1|181989.1|18
1722439750000|2024-07-31 15:29:10|182099.2|182009.2|182084|181994|182099.2|182009.2|182056.4|181966.4|16
1722439760000|2024-07-31 15:29:20|182091.6|182001.6|182094.2|182004.2|182094.2|182004.2|182088.2|181998.2|6
1722439770000|2024-07-31 15:29:30|182088.2|181998.2|182089.6|181999.6|182094.2|182004.2|182087.8|181997.8|9
1722439780000|2024-07-31 15:29:40|182093.2|182003.2|182093.7|182003.7|182093.7|182003.7|182093.2|182003.2|3
1722439790000|2024-07-31 15:29:50|182091.1|182001.1|182090.3|182000.3|182091.1|182001.1|182089.5|181999.5|8
1722439800000|2024-07-31 15:30:00|182091.8|182001.8|182093.3|182003.3|182093.4|182003.4|182085.1|181995.1|22
1722439810000|2024-07-31 15:30:10|182089.4|181999.4|182079.3|181989.3|182089.7|181999.7|182077.8|181987.8|21
1722439820000|2024-07-31 15:30:20|182076.7|181986.7|182070.5|181980.5|182076.7|181986.7|182049.9|181959.9|21
1722439830000|2024-07-31 15:30:30|182068.9|181978.9|182064.4|181974.4|182068.9|181978.9|182063.3|181973.3|23
1722439840000|2024-07-31 15:30:40|182062.6|181972.6|182057.9|181967.9|182062.6|181972.6|182054.1|181964.1|22
1722439850000|2024-07-31 15:30:50|182056.7|181966.7|182036.9|181946.9|182056.7|181966.7|182036.9|181946.9|10
1722439860000|2024-07-31 15:31:00|182036.8|181946.8|182033.8|181943.8|182039.9|181949.9|182032|181942|22
1722439870000|2024-07-31 15:31:10|182036.6|181946.6|182037|181947|182038.6|181948.6|182034.3|181944.3|19
1722439880000|2024-07-31 15:31:20|182036.9|181946.9|182021.3|181931.3|182036.9|181946.9|182021.3|181931.3|13
1722439890000|2024-07-31 15:31:30|182023.5|181933.5|181977.6|181887.6|182023.8|181933.8|181971|181881|21
1722439900000|2024-07-31 15:31:40|181981.1|181891.1|182006.8|181916.8|182009.8|181919.8|181979.9|181889.9|17
1722439910000|2024-07-31 15:31:50|182006.6|181916.6|182023.1|181933.1|182023.9|181933.9|182006.6|181916.6|17
1722439920000|2024-07-31 15:32:00|182025.1|181935.1|182030.6|181940.6|182030.6|181940.6|182023.6|181933.6|13
1722439930000|2024-07-31 15:32:10|182029.9|181939.9|182033.7|181943.7|182034.4|181944.4|182024.1|181934.1|15
1722439940000|2024-07-31 15:32:20|182032.4|181942.4|182032.2|181942.2|182034.9|181944.9|182032.2|181942.2|14
1722439950000|2024-07-31 15:32:30|182031.2|181941.2|182024.4|181934.4|182031.2|181941.2|182023.5|181933.5|15
1722439960000|2024-07-31 15:32:40|182024.7|181934.7|182026|181936|182026.4|181936.4|182024.6|181934.6|15
1722439970000|2024-07-31 15:32:50|182026.9|181936.9|182011.6|181921.6|182027.1|181937.1|182011.6|181921.6|15
1722439980000|2024-07-31 15:33:00|182012.3|181922.3|182017.8|181927.8|182017.8|181927.8|182011.3|181921.3|15
1722439990000|2024-07-31 15:33:10|182018|181928|182011.2|181921.2|182018.2|181928.2|182011.2|181921.2|7
1722440000000|2024-07-31 15:33:20|182011.4|181921.4|182011.4|181921.4|182011.8|181921.8|182011.4|181921.4|9
1722440010000|2024-07-31 15:33:30|182011.8|181921.8|182026.5|181936.5|182026.5|181936.5|182011.4|181921.4|6
1722440020000|2024-07-31 15:33:40|182026.6|181936.6|182021.2|181931.2|182026.6|181936.6|182021|181931|21
1722440030000|2024-07-31 15:33:50|182021.5|181931.5|182019.6|181929.6|182023|181933|182019.3|181929.3|12
1722440040000|2024-07-31 15:34:00|182020.6|181930.6|182026.6|181936.6|182027.4|181937.4|182020.6|181930.6|15
1722440050000|2024-07-31 15:34:10|182027.2|181937.2|182030.7|181940.7|182030.7|181940.7|182026.4|181936.4|12
1722440060000|2024-07-31 15:34:20|182030|181940|182026.5|181936.5|182030|181940|182024.9|181934.9|14
1722440070000|2024-07-31 15:34:30|182024|181934|182022.9|181932.9|182026.8|181936.8|182021.9|181931.9|13
1722440080000|2024-07-31 15:34:40|182024.4|181934.4|182022.2|181932.2|182024.4|181934.4|182019.8|181929.8|7
1722440090000|2024-07-31 15:34:50|182023.7|181933.7|182018.4|181928.4|182025.5|181935.5|182018.4|181928.4|11
1722440100000|2024-07-31 15:35:00|182018.7|181928.7|182021.9|181931.9|182022.7|181932.7|182017.7|181927.7|18
1722440110000|2024-07-31 15:35:10|182023.9|181933.9|182015.7|181925.7|182025.8|181935.8|182015.1|181925.1|18
1722440120000|2024-07-31 15:35:20|182015.9|181925.9|181979.9|181889.9|182015.9|181925.9|181976.8|181886.8|21
1722440130000|2024-07-31 15:35:30|181981.2|181891.2|181977.3|181887.3|181982.8|181892.8|181974.5|181884.5|18
1722440140000|2024-07-31 15:35:40|181976.1|181886.1|181933.3|181843.3|181977.7|181887.7|181923.8|181833.8|23
1722440150000|2024-07-31 15:35:50|181933.5|181843.5|181934.6|181844.6|181935.3|181845.3|181933.5|181843.5|10
1722440160000|2024-07-31 15:36:00|181935.2|181845.2|181947.3|181857.3|181947.3|181857.3|181935.2|181845.2|19
1722440170000|2024-07-31 15:36:10|181947.8|181857.8|181937.9|181847.9|181949|181859|181937.9|181847.9|16
1722440180000|2024-07-31 15:36:20|181938|181848|181983.8|181893.8|181983.8|181893.8|181935.1|181845.1|23
1722440190000|2024-07-31 15:36:30|181985.8|181895.8|181988.3|181898.3|181990.7|181900.7|181985|181895|12
1722440200000|2024-07-31 15:36:40|181986.9|181896.9|181989.3|181899.3|181996.8|181906.8|181986.6|181896.6|12
1722440210000|2024-07-31 15:36:50|181991.4|181901.4|181984.9|181894.9|181991.5|181901.5|181981.5|181891.5|12
1722440220000|2024-07-31 15:37:00|181988.1|181898.1|181990.5|181900.5|181992.6|181902.6|181985.6|181895.6|17
1722440230000|2024-07-31 15:37:10|181991.1|181901.1|181990.6|181900.6|181992.5|181902.5|181985.5|181895.5|11
1722440240000|2024-07-31 15:37:20|181989|181899|181990.2|181900.2|181990.2|181900.2|181987.3|181897.3|7
1722440250000|2024-07-31 15:37:30|181989.5|181899.5|181983.3|181893.3|181989.7|181899.7|181983.3|181893.3|12
1722440260000|2024-07-31 15:37:40|181982.9|181892.9|181985|181895|181988.4|181898.4|181982.9|181892.9|6
1722440270000|2024-07-31 15:37:50|181985.2|181895.2|181976.5|181886.5|181987.1|181897.1|181974.9|181884.9|11
1722440280000|2024-07-31 15:38:00|181975.1|181885.1|181978.6|181888.6|181982.3|181892.3|181971.8|181881.8|16
1722440290000|2024-07-31 15:38:10|181975.6|181885.6|181977.2|181887.2|181977.2|181887.2|181967.4|181877.4|14
1722440300000|2024-07-31 15:38:20|181978.6|181888.6|181951.8|181861.8|181978.6|181888.6|181950.4|181860.4|17
1722440310000|2024-07-31 15:38:30|181952|181862|181948.3|181858.3|181952|181862|181947.8|181857.8|7
1722440320000|2024-07-31 15:38:40|181950|181860|181898.6|181808.6|181957.5|181867.5|181898.6|181808.6|17
1722440330000|2024-07-31 15:38:50|181893.5|181803.5|181880.1|181790.1|181898.7|181808.7|181880.1|181790.1|27
1722440340000|2024-07-31 15:39:00|181881.8|181791.8|181888.8|181798.8|181892.5|181802.5|181881.1|181791.1|24
1722440350000|2024-07-31 15:39:10|181890.6|181800.6|181889.8|181799.8|181897.3|181807.3|181886.9|181796.9|21
1722440360000|2024-07-31 15:39:20|181887.4|181797.4|181855.7|181765.7|181887.4|181797.4|181842.7|181752.7|27
1722440370000|2024-07-31 15:39:30|181857.2|181767.2|181878.1|181788.1|181887.8|181797.8|181857.2|181767.2|19
1722440380000|2024-07-31 15:39:40|181880.2|181790.2|181876.9|181786.9|181883|181793|181875.3|181785.3|17
1722440390000|2024-07-31 15:39:50|181877.1|181787.1|181891.5|181801.5|181891.5|181801.5|181875.4|181785.4|19
1722440400000|2024-07-31 15:40:00|181896.3|181806.3|181896.4|181806.4|181900|181810|181892|181802|24
1722440410000|2024-07-31 15:40:10|181897.9|181807.9|181899.8|181809.8|181901.5|181811.5|181894|181804|19
1722440420000|2024-07-31 15:40:20|181899|181809|181899.2|181809.2|181902.5|181812.5|181894.3|181804.3|20
1722440430000|2024-07-31 15:40:30|181900.3|181810.3|181903.9|181813.9|181906.5|181816.5|181896.1|181806.1|21
1722440440000|2024-07-31 15:40:40|181904.9|181814.9|181902.4|181812.4|181905.4|181815.4|181899.7|181809.7|16
1722440450000|2024-07-31 15:40:50|181904.4|181814.4|181906.6|181816.6|181906.6|181816.6|181893.6|181803.6|20
1722440460000|2024-07-31 15:41:00|181909.6|181819.6|181921.4|181831.4|181921.9|181831.9|181909.6|181819.6|19
1722440470000|2024-07-31 15:41:10|181925.2|181835.2|181924.8|181834.8|181925.2|181835.2|181924|181834|5
1722440480000|2024-07-31 15:41:20|181924.9|181834.9|181922.8|181832.8|181925.8|181835.8|181922.8|181832.8|9
1722440490000|2024-07-31 15:41:30|181925.9|181835.9|181929|181839|181930.2|181840.2|181922.3|181832.3|14
1722440500000|2024-07-31 15:41:40|181929.1|181839.1|181924.9|181834.9|181930.8|181840.8|181924.8|181834.8|14
1722440510000|2024-07-31 15:41:50|181925|181835|181925.5|181835.5|181932.4|181842.4|181923|181833|17
1722440520000|2024-07-31 15:42:00|181925.9|181835.9|181937.4|181847.4|181937.4|181847.4|181925.9|181835.9|9
1722440530000|2024-07-31 15:42:10|181937.5|181847.5|182024.8|181934.8|182031.5|181941.5|181937.5|181847.5|16
1722440540000|2024-07-31 15:42:20|182023.2|181933.2|182020|181930|182025.7|181935.7|182020|181930|5
1722440550000|2024-07-31 15:42:30|182020.2|181930.2|182019.8|181929.8|182020.3|181930.3|182019.8|181929.8|5
1722440560000|2024-07-31 15:42:40|182019.6|181929.6|182013.7|181923.7|182019.6|181929.6|182012.9|181922.9|13
1722440570000|2024-07-31 15:42:50|182011.3|181921.3|182011.4|181921.4|182011.4|181921.4|182011.3|181921.3|2
1722440580000|2024-07-31 15:43:00|182013.6|181923.6|182014.7|181924.7|182014.7|181924.7|182013.6|181923.6|3
1722440590000|2024-07-31 15:43:10|182014.6|181924.6|182012.3|181922.3|182016.8|181926.8|182012.3|181922.3|6
1722440600000|2024-07-31 15:43:20|182013.3|181923.3|182012.7|181922.7|182014.3|181924.3|182012.7|181922.7|6
1722440610000|2024-07-31 15:43:30|182015.3|181925.3|182015|181925|182016.3|181926.3|182012.5|181922.5|12
1722440620000|2024-07-31 15:43:40|182015.2|181925.2|182014.5|181924.5|182015.5|181925.5|182013|181923|4
1722440630000|2024-07-31 15:43:50|182015.5|181925.5|182012.3|181922.3|182015.5|181925.5|182012.3|181922.3|4
1722440640000|2024-07-31 15:44:00|182012.1|181922.1|182012.1|181922.1|182012.1|181922.1|182012.1|181922.1|1
1722440650000|2024-07-31 15:44:10|182010.1|181920.1|181994.8|181904.8|182010.1|181920.1|181986.6|181896.6|9
1722440660000|2024-07-31 15:44:20|181997.3|181907.3|181995.1|181905.1|181997.3|181907.3|181993.8|181903.8|4
1722440670000|2024-07-31 15:44:30|181998.8|181908.8|181996.1|181906.1|181998.8|181908.8|181994.4|181904.4|5
1722440680000|2024-07-31 15:44:40|181995.7|181905.7|181995.7|181905.7|181995.7|181905.7|181995.7|181905.7|1
1722440690000|2024-07-31 15:44:50|181999.7|181909.7|181995.3|181905.3|182000|181910|181995.3|181905.3|5
1722440700000|2024-07-31 15:45:00|181995.8|181905.8|181993.4|181903.4|182009|181919|181993.4|181903.4|17
1722440710000|2024-07-31 15:45:10|181988.3|181898.3|181993.9|181903.9|181996|181906|181983.5|181893.5|16
1722440730000|2024-07-31 15:45:30|181994.8|181904.8|181994.4|181904.4|181996.1|181906.1|181992.9|181902.9|6
1722440740000|2024-07-31 15:45:40|181994.2|181904.2|181995.6|181905.6|181996.8|181906.8|181989.1|181899.1|15
1722440750000|2024-07-31 15:45:50|181995.7|181905.7|181993.1|181903.1|181995.7|181905.7|181992.5|181902.5|4
1722440760000|2024-07-31 15:46:00|181993.5|181903.5|181990.2|181900.2|182003.1|181913.1|181990.2|181900.2|11
1722440770000|2024-07-31 15:46:10|181994.1|181904.1|181996.3|181906.3|181996.9|181906.9|181994.1|181904.1|11
1722440780000|2024-07-31 15:46:20|181996.2|181906.2|182000|181910|182003.3|181913.3|181993|181903|8
1722440790000|2024-07-31 15:46:30|182002.5|181912.5|181995.5|181905.5|182002.5|181912.5|181995.5|181905.5|16
1722440800000|2024-07-31 15:46:40|181998.2|181908.2|181996.3|181906.3|181998.2|181908.2|181996.3|181906.3|2
1722440810000|2024-07-31 15:46:50|181998.5|181908.5|181996.9|181906.9|181998.5|181908.5|181996.9|181906.9|4
1722440820000|2024-07-31 15:47:00|181999.4|181909.4|182003.2|181913.2|182007.6|181917.6|181999.4|181909.4|5
1722440840000|2024-07-31 15:47:20|182002.8|181912.8|181996.2|181906.2|182002.8|181912.8|181995.5|181905.5|4
1722440850000|2024-07-31 15:47:30|182000.4|181910.4|181996.8|181906.8|182001.8|181911.8|181996.3|181906.3|6
1722440860000|2024-07-31 15:47:40|181997.6|181907.6|181997.6|181907.6|181997.6|181907.6|181997.6|181907.6|1
1722440870000|2024-07-31 15:47:50|181997.9|181907.9|182002.7|181912.7|182004.5|181914.5|181997.9|181907.9|8
1722440880000|2024-07-31 15:48:00|182001.6|181911.6|182004.8|181914.8|182009.3|181919.3|182001.6|181911.6|3
1722440890000|2024-07-31 15:48:10|182009.2|181919.2|182004.5|181914.5|182009.2|181919.2|182004.5|181914.5|2
1722440900000|2024-07-31 15:48:20|182017.2|181927.2|182017.2|181927.2|182017.2|181927.2|182017.2|181927.2|1
1722440910000|2024-07-31 15:48:30|182017.6|181927.6|182008.2|181918.2|182017.6|181927.6|182005.5|181915.5|13
1722440920000|2024-07-31 15:48:40|182005.5|181915.5|182005.5|181915.5|182005.5|181915.5|182005.2|181915.2|3
1722440930000|2024-07-31 15:48:50|182008.4|181918.4|182013.6|181923.6|182013.6|181923.6|182008.4|181918.4|2
1722440940000|2024-07-31 15:49:00|182020.4|181930.4|182022.4|181932.4|182022.4|181932.4|182020.4|181930.4|2
1722440950000|2024-07-31 15:49:10|182019.3|181929.3|182021.5|181931.5|182024.6|181934.6|182019.2|181929.2|8
1722440960000|2024-07-31 15:49:20|182018.5|181928.5|182083.7|181993.7|182086.2|181996.2|182010.4|181920.4|14
1722440970000|2024-07-31 15:49:30|182083.6|181993.6|182071.9|181981.9|182085.6|181995.6|182071.9|181981.9|20
1722440980000|2024-07-31 15:49:40|182073.4|181983.4|182073.7|181983.7|182079.4|181989.4|182073.2|181983.2|10
1722440990000|2024-07-31 15:49:50|182072|181982|182047.8|181957.8|182072|181982|182043.1|181953.1|16
1722441000000|2024-07-31 15:50:00|182047.3|181957.3|182049.9|181959.9|182051.5|181961.5|182045.5|181955.5|13
1722441010000|2024-07-31 15:50:10|182050.1|181960.1|182047.4|181957.4|182051.8|181961.8|182047.4|181957.4|16
1722441020000|2024-07-31 15:50:20|182047.6|181957.6|182045.9|181955.9|182047.6|181957.6|182045.7|181955.7|7
1722441030000|2024-07-31 15:50:30|182046.2|181956.2|182043.4|181953.4|182046.2|181956.2|182043.2|181953.2|11
1722441040000|2024-07-31 15:50:40|182043|181953|182047.2|181957.2|182054.1|181964.1|182043|181953|8
1722441050000|2024-07-31 15:50:50|182045.7|181955.7|182046.7|181956.7|182046.7|181956.7|182044.7|181954.7|9
1722441060000|2024-07-31 15:51:00|182048|181958|182061.4|181971.4|182061.4|181971.4|182045.7|181955.7|20
1722441070000|2024-07-31 15:51:10|182061|181971|182063.6|181973.6|182066.2|181976.2|182059.5|181969.5|16
1722441080000|2024-07-31 15:51:20|182063.5|181973.5|182065.5|181975.5|182067.2|181977.2|182062.3|181972.3|21
1722441090000|2024-07-31 15:51:30|182066.1|181976.1|182064.8|181974.8|182066.3|181976.3|182063.7|181973.7|9
1722441100000|2024-07-31 15:51:40|182064|181974|182067.1|181977.1|182068.3|181978.3|182063.5|181973.5|20
1722441110000|2024-07-31 15:51:50|182067.3|181977.3|182068.3|181978.3|182068.3|181978.3|182063.7|181973.7|9
1722441120000|2024-07-31 15:52:00|182070.7|181980.7|182068.9|181978.9|182070.7|181980.7|182067.7|181977.7|12
1722441130000|2024-07-31 15:52:10|182068.3|181978.3|182065.4|181975.4|182068.3|181978.3|182064.7|181974.7|11
1722441140000|2024-07-31 15:52:20|182066.5|181976.5|182074.1|181984.1|182074.9|181984.9|182066.4|181976.4|13
1722441150000|2024-07-31 15:52:30|182074.8|181984.8|182093.1|182003.1|182103.6|182013.6|182074.8|181984.8|23
1722441160000|2024-07-31 15:52:40|182095.9|182005.9|182144.6|182054.6|182147.8|182057.8|182088|181998|26
1722441170000|2024-07-31 15:52:50|182148.3|182058.3|182122.4|182032.4|182148.3|182058.3|182119.8|182029.8|25
1722441180000|2024-07-31 15:53:00|182122.6|182032.6|182126.7|182036.7|182128.5|182038.5|182122.6|182032.6|17
1722441190000|2024-07-31 15:53:10|182125.4|182035.4|182127.7|182037.7|182130.8|182040.8|182123|182033|19
1722441200000|2024-07-31 15:53:20|182127.6|182037.6|182125|182035|182127.6|182037.6|182118.8|182028.8|21
1722441210000|2024-07-31 15:53:30|182144.6|182054.6|182149.5|182059.5|182156.4|182066.4|182144.6|182054.6|14
1722441220000|2024-07-31 15:53:40|182149.8|182059.8|182159.5|182069.5|182160.2|182070.2|182146.8|182056.8|18
1722441230000|2024-07-31 15:53:50|182158|182068|182154.5|182064.5|182160|182070|182152.7|182062.7|14
1722441240000|2024-07-31 15:54:00|182150.3|182060.3|182153.5|182063.5|182155.1|182065.1|182150.3|182060.3|9
1722441250000|2024-07-31 15:54:10|182157.9|182067.9|182115.5|182025.5|182164.2|182074.2|182109.5|182019.5|22
1722441260000|2024-07-31 15:54:20|182111.7|182021.7|182106|182016|182123.5|182033.5|182105.8|182015.8|30
1722441270000|2024-07-31 15:54:30|182108.4|182018.4|182115.4|182025.4|182116.7|182026.7|182106.1|182016.1|16
1722441280000|2024-07-31 15:54:40|182115.5|182025.5|182084.1|181994.1|182115.7|182025.7|182084.1|181994.1|16
1722441290000|2024-07-31 15:54:50|182085|181995|182086.2|181996.2|182087.7|181997.7|182085|181995|10
1722441300000|2024-07-31 15:55:00|182088|181998|182113.3|182023.3|182116.3|182026.3|182088|181998|25
1722441310000|2024-07-31 15:55:10|182115.6|182025.6|182103.1|182013.1|182119.8|182029.8|182103.1|182013.1|21
1722441320000|2024-07-31 15:55:20|182107.1|182017.1|182122.6|182032.6|182128.5|182038.5|182103|182013|21
1722441330000|2024-07-31 15:55:30|182120.8|182030.8|182098.6|182008.6|182123.9|182033.9|182097.7|182007.7|17
1722441340000|2024-07-31 15:55:40|182100.5|182010.5|182070.6|181980.6|182106.5|182016.5|182064.5|181974.5|25
1722441350000|2024-07-31 15:55:50|182068.9|181978.9|182090.2|182000.2|182090.2|182000.2|182065.6|181975.6|12
1722441360000|2024-07-31 15:56:00|182099.6|182009.6|182093.8|182003.8|182104.2|182014.2|182091.6|182001.6|28
1722441370000|2024-07-31 15:56:10|182093.5|182003.5|182123.2|182033.2|182123.7|182033.7|182093.5|182003.5|24
1722441380000|2024-07-31 15:56:20|182114.2|182024.2|182117.1|182027.1|182135.1|182045.1|182113.4|182023.4|22
1722441390000|2024-07-31 15:56:30|182117.2|182027.2|182113.9|182023.9|182135.7|182045.7|182112.6|182022.6|25
1722441400000|2024-07-31 15:56:40|182114.8|182024.8|182107|182017|182119|182029|182107|182017|10
1722441410000|2024-07-31 15:56:50|182105.5|182015.5|182077.4|181987.4|182107.8|182017.8|182073.2|181983.2|17
1722441420000|2024-07-31 15:57:00|182079.1|181989.1|182101.5|182011.5|182101.5|182011.5|182078.4|181988.4|19
1722441430000|2024-07-31 15:57:10|182103.7|182013.7|182105|182015|182109.2|182019.2|182103.6|182013.6|9
1722441440000|2024-07-31 15:57:20|182104|182014|182105.5|182015.5|182108.7|182018.7|182103.9|182013.9|10
1722441450000|2024-07-31 15:57:30|182110.2|182020.2|182116.7|182026.7|182116.9|182026.9|182105|182015|21
1722441460000|2024-07-31 15:57:40|182116.9|182026.9|182107.2|182017.2|182122.2|182032.2|182105.5|182015.5|19
1722441470000|2024-07-31 15:57:50|182108.1|182018.1|182102|182012|182111.2|182021.2|182099.1|182009.1|23
1722441480000|2024-07-31 15:58:00|182104.2|182014.2|182115.1|182025.1|182116.5|182026.5|182102.3|182012.3|24
1722441490000|2024-07-31 15:58:10|182116.5|182026.5|182113.7|182023.7|182119.7|182029.7|182107.9|182017.9|22
1722441500000|2024-07-31 15:58:20|182115.2|182025.2|182119.4|182029.4|182120.1|182030.1|182114.1|182024.1|16
1722441510000|2024-07-31 15:58:30|182118.2|182028.2|182160.6|182070.6|182164.3|182074.3|182118.2|182028.2|18
1722441520000|2024-07-31 15:58:40|182161.8|182071.8|182147.6|182057.6|182161.8|182071.8|182146.8|182056.8|14
1722441530000|2024-07-31 15:58:50|182145.9|182055.9|182143.3|182053.3|182146.6|182056.6|182140.7|182050.7|14
1722441540000|2024-07-31 15:59:00|182142|182052|182128.2|182038.2|182145.7|182055.7|182127.3|182037.3|21
1722441550000|2024-07-31 15:59:10|182126.6|182036.6|182117|182027|182130.1|182040.1|182114.3|182024.3|20
1722441560000|2024-07-31 15:59:20|182104.1|182014.1|182112|182022|182112.2|182022.2|182082.3|181992.3|23
1722441570000|2024-07-31 15:59:30|182117.9|182027.9|182130.4|182040.4|182130.4|182040.4|182115.8|182025.8|23
1722441580000|2024-07-31 15:59:40|182130.3|182040.3|182131.2|182041.2|182133.6|182043.6|182126.8|182036.8|15
1722441590000|2024-07-31 15:59:50|182132.7|182042.7|182136.5|182046.5|182143|182053|182132.7|182042.7|23
1722441600000|2024-07-31 16:00:00|182140.5|182050.5|182139.8|182049.8|182145.4|182055.4|182131.8|182041.8|23
1722441610000|2024-07-31 16:00:10|182136|182046|182144.4|182054.4|182149.2|182059.2|182135.5|182045.5|20
1722441620000|2024-07-31 16:00:20|182143.6|182053.6|182136.9|182046.9|182144.2|182054.2|182133.6|182043.6|13
1722441630000|2024-07-31 16:00:30|182133.2|182043.2|182173.3|182083.3|182174.4|182084.4|182131.5|182041.5|21
1722441640000|2024-07-31 16:00:40|182171.4|182081.4|182174.5|182084.5|182174.5|182084.5|182165.7|182075.7|9
1722441650000|2024-07-31 16:00:50|182175.9|182085.9|182196.8|182106.8|182233.6|182143.6|182175.8|182085.8|10
1722441660000|2024-07-31 16:01:00|182199.6|182109.6|182218.4|182128.4|182222.5|182132.5|182188.6|182098.6|30
1722441670000|2024-07-31 16:01:10|182221.4|182131.4|182234.3|182144.3|182235.6|182145.6|182211.5|182121.5|18
1722441680000|2024-07-31 16:01:20|182235.3|182145.3|182261.6|182171.6|182319.5|182229.5|182235.3|182145.3|26
1722441690000|2024-07-31 16:01:30|182260.5|182170.5|182259.8|182169.8|182264.1|182174.1|182246.7|182156.7|32
1722441700000|2024-07-31 16:01:40|182262.6|182172.6|182261.9|182171.9|182264.9|182174.9|182258.8|182168.8|17
1722441710000|2024-07-31 16:01:50|182260.2|182170.2|182273.1|182183.1|182276|182186|182260.2|182170.2|16
1722441720000|2024-07-31 16:02:00|182275.8|182185.8|182278.1|182188.1|182333.8|182243.8|182262.2|182172.2|29
1722441730000|2024-07-31 16:02:10|182279.7|182189.7|182284.1|182194.1|182288.7|182198.7|182279.5|182189.5|20
1722441740000|2024-07-31 16:02:20|182283.5|182193.5|182288.6|182198.6|182323.1|182233.1|182283.5|182193.5|31
1722441750000|2024-07-31 16:02:30|182285.9|182195.9|182280|182190|182293.4|182203.4|182280|182190|18
1722441760000|2024-07-31 16:02:40|182279.9|182189.9|182274.8|182184.8|182279.9|182189.9|182273.8|182183.8|16
1722441770000|2024-07-31 16:02:50|182275.4|182185.4|182268.3|182178.3|182276.2|182186.2|182255.9|182165.9|17
1722441780000|2024-07-31 16:03:00|182265.1|182175.1|182255.3|182165.3|182265.1|182175.1|182255.3|182165.3|12
1722441790000|2024-07-31 16:03:10|182254.1|182164.1|182261.6|182171.6|182264|182174|182254.1|182164.1|18
1722441800000|2024-07-31 16:03:20|182262.4|182172.4|182250.3|182160.3|182265|182175|182249.3|182159.3|18
1722441810000|2024-07-31 16:03:30|182250.2|182160.2|182238.1|182148.1|182252.2|182162.2|182235.3|182145.3|19
1722441820000|2024-07-31 16:03:40|182238.2|182148.2|182243.9|182153.9|182249.1|182159.1|182238.2|182148.2|13
1722441830000|2024-07-31 16:03:50|182245.6|182155.6|182251|182161|182256.1|182166.1|182245.2|182155.2|13
1722441840000|2024-07-31 16:04:00|182252.3|182162.3|182189.6|182099.6|182252.3|182162.3|182187.9|182097.9|16
1722441850000|2024-07-31 16:04:10|182189|182099|182159.1|182069.1|182192.9|182102.9|182154.3|182064.3|20
1722441860000|2024-07-31 16:04:20|182161.1|182071.1|182165.1|182075.1|182168.3|182078.3|182160.8|182070.8|17
1722441870000|2024-07-31 16:04:30|182161|182071|182172.9|182082.9|182175.9|182085.9|182155.1|182065.1|15
1722441880000|2024-07-31 16:04:40|182170.5|182080.5|182174.8|182084.8|182182.1|182092.1|182169.7|182079.7|17
1722441890000|2024-07-31 16:04:50|182172|182082|182174.5|182084.5|182175.1|182085.1|182168.9|182078.9|12
1722441900000|2024-07-31 16:05:00|182179|182089|182183.3|182093.3|182191|182101|182176.4|182086.4|19
1722441910000|2024-07-31 16:05:10|182182.8|182092.8|182105.7|182015.7|182186.5|182096.5|182103.1|182013.1|26
1722441920000|2024-07-31 16:05:20|182104.4|182014.4|182099.8|182009.8|182106.6|182016.6|182099.4|182009.4|13
1722441930000|2024-07-31 16:05:30|182101.1|182011.1|182103.3|182013.3|182108.4|182018.4|182099|182009|21
1722441940000|2024-07-31 16:05:40|182103.5|182013.5|182101.7|182011.7|182103.5|182013.5|182099|182009|17
1722441950000|2024-07-31 16:05:50|182101.6|182011.6|182099|182009|182103.4|182013.4|182098.9|182008.9|17
1722441960000|2024-07-31 16:06:00|182097.4|182007.4|182097.4|182007.4|182098|182008|182096.2|182006.2|7
1722441970000|2024-07-31 16:06:10|182098|182008|182106.3|182016.3|182109|182019|182098|182008|16
1722441980000|2024-07-31 16:06:20|182115.6|182025.6|182127.6|182037.6|182139.7|182049.7|182115.6|182025.6|16
1722441990000|2024-07-31 16:06:30|182128.4|182038.4|182127.8|182037.8|182129.1|182039.1|182127.3|182037.3|4
1722442000000|2024-07-31 16:06:40|182126.6|182036.6|182122.1|182032.1|182126.6|182036.6|182112.9|182022.9|17
1722442010000|2024-07-31 16:06:50|182118.9|182028.9|182126.7|182036.7|182130.7|182040.7|182115.4|182025.4|16
1722442020000|2024-07-31 16:07:00|182125.4|182035.4|182125.8|182035.8|182128.9|182038.9|182124.8|182034.8|13
1722442030000|2024-07-31 16:07:10|182128.2|182038.2|182174.2|182084.2|182174.2|182084.2|182128.2|182038.2|23
1722442040000|2024-07-31 16:07:20|182174.5|182084.5|182181.8|182091.8|182184.2|182094.2|182166.7|182076.7|22
1722442050000|2024-07-31 16:07:30|182184.1|182094.1|182194.7|182104.7|182199.9|182109.9|182179.7|182089.7|22
1722442060000|2024-07-31 16:07:40|182193|182103|182199.7|182109.7|182205.2|182115.2|182193|182103|10
1722442070000|2024-07-31 16:07:50|182204.7|182114.7|182207.7|182117.7|182209.1|182119.1|182195.2|182105.2|22
1722442080000|2024-07-31 16:08:00|182207.6|182117.6|182104.4|182014.4|182207.6|182117.6|182104.4|182014.4|20
1722442090000|2024-07-31 16:08:10|182100.2|182010.2|182104.4|182014.4|182106.8|182016.8|182073.8|181983.8|29
1722442100000|2024-07-31 16:08:20|182107.3|182017.3|182111.4|182021.4|182116.5|182026.5|182106.1|182016.1|17
1722442110000|2024-07-31 16:08:30|182111|182021|182105.9|182015.9|182121.5|182031.5|182104.9|182014.9|18
1722442120000|2024-07-31 16:08:40|182110.6|182020.6|182107.1|182017.1|182120.7|182030.7|182101.9|182011.9|17
1722442130000|2024-07-31 16:08:50|182114.4|182024.4|182116.2|182026.2|182118.2|182028.2|182108.6|182018.6|21
1722442140000|2024-07-31 16:09:00|182116.1|182026.1|182103.8|182013.8|182116.1|182026.1|182103.4|182013.4|11
1722442150000|2024-07-31 16:09:10|182103.9|182013.9|182106.9|182016.9|182111.2|182021.2|182097.3|182007.3|15
1722442160000|2024-07-31 16:09:20|182106.8|182016.8|182114.9|182024.9|182117.7|182027.7|182106.8|182016.8|14
1722442170000|2024-07-31 16:09:30|182115.2|182025.2|182112|182022|182121.4|182031.4|182112|182022|15
1722442180000|2024-07-31 16:09:40|182111.6|182021.6|182111.6|182021.6|182111.6|182021.6|182111.6|182021.6|1
1722442190000|2024-07-31 16:09:50|182111.7|182021.7|182122.9|182032.9|182122.9|182032.9|182111.7|182021.7|6
1722442200000|2024-07-31 16:10:00|182122.8|182032.8|182114.9|182024.9|182122.8|182032.8|182114.9|182024.9|6
1722442210000|2024-07-31 16:10:10|182114.4|182024.4|182122.9|182032.9|182126.2|182036.2|182114.4|182024.4|18
1722442220000|2024-07-31 16:10:20|182123|182033|182125.9|182035.9|182132.3|182042.3|182123|182033|15
1722442230000|2024-07-31 16:10:30|182126|182036|182125.4|182035.4|182128.4|182038.4|182118|182028|15
1722442240000|2024-07-31 16:10:40|182125.1|182035.1|182126.1|182036.1|182133.8|182043.8|182125.1|182035.1|8
1722442250000|2024-07-31 16:10:50|182125.9|182035.9|182116.7|182026.7|182129.9|182039.9|182116.7|182026.7|15
1722442260000|2024-07-31 16:11:00|182120.7|182030.7|182132.1|182042.1|182132.1|182042.1|182120.7|182030.7|14
1722442270000|2024-07-31 16:11:10|182132.2|182042.2|182064.6|181974.6|182133.9|182043.9|182063.3|181973.3|16
1722442280000|2024-07-31 16:11:20|182070.2|181980.2|182067.2|181977.2|182070.5|181980.5|182063.8|181973.8|17
1722442290000|2024-07-31 16:11:30|182067.6|181977.6|182086.3|181996.3|182090.1|182000.1|182067.6|181977.6|19
1722442300000|2024-07-31 16:11:40|182086.5|181996.5|182085.5|181995.5|182091.6|182001.6|182085.4|181995.4|13
1722442310000|2024-07-31 16:11:50|182085.4|181995.4|182073|181983|182091.4|182001.4|182072.9|181982.9|15
1722442320000|2024-07-31 16:12:00|182073.2|181983.2|182048.7|181958.7|182077.8|181987.8|182043.1|181953.1|24
1722442330000|2024-07-31 16:12:10|182044.8|181954.8|182044.4|181954.4|182045.4|181955.4|182044.4|181954.4|7
1722442340000|2024-07-31 16:12:20|182042|181952|182051.8|181961.8|182051.8|181961.8|182033|181943|15
1722442350000|2024-07-31 16:12:30|182053.9|181963.9|182047.3|181957.3|182053.9|181963.9|182047.3|181957.3|4
1722442360000|2024-07-31 16:12:40|182047.1|181957.1|182052.1|181962.1|182052.1|181962.1|182047|181957|8
1722442370000|2024-07-31 16:12:50|182056.1|181966.1|182049.8|181959.8|182056.9|181966.9|182049.8|181959.8|8
1722442380000|2024-07-31 16:13:00|182052.9|181962.9|182057.4|181967.4|182059.3|181969.3|182052.9|181962.9|14
1722442390000|2024-07-31 16:13:10|182057.3|181967.3|182056.7|181966.7|182058|181968|182054.6|181964.6|12
1722442400000|2024-07-31 16:13:20|182056.5|181966.5|182053.8|181963.8|182056.5|181966.5|182053.8|181963.8|4
1722442410000|2024-07-31 16:13:30|182053.5|181963.5|182003|181913|182066.8|181976.8|182001.3|181911.3|16
1722442420000|2024-07-31 16:13:40|182003.6|181913.6|182000.9|181910.9|182003.6|181913.6|182000.9|181910.9|6
1722442430000|2024-07-31 16:13:50|182005.2|181915.2|182011.5|181921.5|182011.5|181921.5|182002.3|181912.3|12
1722442440000|2024-07-31 16:14:00|182009|181919|182011.5|181921.5|182017.8|181927.8|182003.7|181913.7|17
1722442450000|2024-07-31 16:14:10|182011.6|181921.6|182017.5|181927.5|182017.5|181927.5|182011.6|181921.6|15
1722442460000|2024-07-31 16:14:20|182014.3|181924.3|182014|181924|182014.3|181924.3|182014|181924|2
1722442470000|2024-07-31 16:14:30|182016.4|181926.4|182011|181921|182016.7|181926.7|182011|181921|7
1722442480000|2024-07-31 16:14:40|182011.2|181921.2|182017|181927|182017.8|181927.8|182011.2|181921.2|7
1722442490000|2024-07-31 16:14:50|182015.5|181925.5|182008.8|181918.8|182016.1|181926.1|182005.4|181915.4|16
1722442500000|2024-07-31 16:15:00|182008.5|181918.5|182007.7|181917.7|182008.7|181918.7|182007|181917|7
1722442510000|2024-07-31 16:15:10|182007.9|181917.9|181993|181903|182008|181918|181993|181903|9
1722442520000|2024-07-31 16:15:20|181992.6|181902.6|182016.8|181926.8|182019.7|181929.7|181992.6|181902.6|16
1722442530000|2024-07-31 16:15:30|182016.5|181926.5|182016|181926|182019.8|181929.8|182013.9|181923.9|14
1722442540000|2024-07-31 16:15:40|182015.8|181925.8|182008.7|181918.7|182019.4|181929.4|182008.7|181918.7|9
1722442550000|2024-07-31 16:15:50|182008.3|181918.3|182008.4|181918.4|182015.9|181925.9|182008.3|181918.3|3
1722442560000|2024-07-31 16:16:00|182008.1|181918.1|182064.7|181974.7|182071.1|181981.1|182007.9|181917.9|20
1722442570000|2024-07-31 16:16:10|182063.2|181973.2|182063.8|181973.8|182065.5|181975.5|182057.8|181967.8|17
1722442580000|2024-07-31 16:16:20|182063.9|181973.9|182068.8|181978.8|182068.8|181978.8|182063.9|181973.9|11
1722442590000|2024-07-31 16:16:30|182074.1|181984.1|182064.7|181974.7|182074.6|181984.6|182064.4|181974.4|19
1722442600000|2024-07-31 16:16:40|182064.3|181974.3|182063.4|181973.4|182064.3|181974.3|182059.4|181969.4|6
1722442610000|2024-07-31 16:16:50|182057.8|181967.8|182059.6|181969.6|182061.6|181971.6|182054.1|181964.1|11
1722442620000|2024-07-31 16:17:00|182060|181970|182051.7|181961.7|182063.8|181973.8|182048.6|181958.6|15
1722442630000|2024-07-31 16:17:10|182053.9|181963.9|182055.7|181965.7|182055.7|181965.7|182044.2|181954.2|13
1722442640000|2024-07-31 16:17:20|182050.9|181960.9|181973.5|181883.5|182056.2|181966.2|181973.5|181883.5|9
1722442650000|2024-07-31 16:17:30|181968.2|181878.2|181924.6|181834.6|181970.9|181880.9|181918.7|181828.7|32
1722442660000|2024-07-31 16:17:40|181920.2|181830.2|181915.5|181785.5|181931.2|181834.1|181915.5|181785.5|32
1722442670000|2024-07-31 16:17:50|181912.9|181782.9|181931.2|181841.2|181939.8|181849.8|181894.1|181782.9|30
1722442680000|2024-07-31 16:18:00|181933.3|181843.3|181924.6|181834.6|181940.1|181850.1|181924.6|181834.6|23
1722442690000|2024-07-31 16:18:10|181924.5|181834.5|181933.4|181843.4|181936.6|181846.6|181921.6|181831.6|31
1722442700000|2024-07-31 16:18:20|181936.4|181846.4|181932.1|181842.1|181948.5|181858.5|181931.9|181841.9|26
1722442710000|2024-07-31 16:18:30|181931.6|181841.6|181927.8|181837.8|181931.6|181841.6|181925.3|181835.3|11
1722442720000|2024-07-31 16:18:40|181931.1|181841.1|181938.7|181848.7|181939.1|181849.1|181931.1|181841.1|19
1722442730000|2024-07-31 16:18:50|181937.5|181847.5|181934.9|181844.9|181938.8|181848.8|181918.6|181828.6|23
1722442740000|2024-07-31 16:19:00|181936.2|181846.2|181976.3|181886.3|181981.1|181891.1|181936.2|181846.2|17
1722442750000|2024-07-31 16:19:10|181982|181892|181976.3|181886.3|181982|181892|181970.9|181880.9|15
1722442760000|2024-07-31 16:19:20|181973.2|181883.2|181984|181894|181986.6|181896.6|181973.2|181883.2|23
1722442770000|2024-07-31 16:19:30|181981.8|181891.8|181990|181900|181990|181900|181977.5|181887.5|23
1722442780000|2024-07-31 16:19:40|181990.9|181900.9|181983.5|181893.5|181991.2|181901.2|181983.5|181893.5|8
1722442790000|2024-07-31 16:19:50|181988.3|181898.3|181985.7|181895.7|181997.7|181907.7|181984.9|181894.9|21
1722442800000|2024-07-31 16:20:00|181985.2|181895.2|181986.4|181896.4|181988.5|181898.5|181983.4|181893.4|14
1722442810000|2024-07-31 16:20:10|181986.5|181896.5|181972|181882|182009.2|181919.2|181969|181879|18
1722442820000|2024-07-31 16:20:20|181972.1|181882.1|181976.9|181886.9|181980.8|181890.8|181972.1|181882.1|15
1722442830000|2024-07-31 16:20:30|181975.2|181885.2|181977.8|181887.8|181980.8|181890.8|181973.3|181883.3|12
1722442840000|2024-07-31 16:20:40|181979.8|181889.8|181973.7|181883.7|181979.8|181889.8|181972.9|181882.9|10
1722442850000|2024-07-31 16:20:50|181970.5|181880.5|181966.8|181876.8|181970.5|181880.5|181966.7|181876.7|7
1722442860000|2024-07-31 16:21:00|181966.7|181876.7|181827|181737|181972.8|181882.8|181821.8|181731.8|26
1722442870000|2024-07-31 16:21:10|181828|181738|181815.2|181725.2|181844.2|181738.7|181813.4|181709.6|27
1722442880000|2024-07-31 16:21:20|181806|181716|181811.9|181721.9|181818.9|181728.9|181806|181716|16
1722442890000|2024-07-31 16:21:30|181809.7|181719.7|181817.4|181727.4|181821.4|181731.4|181809.7|181719.7|25
1722442900000|2024-07-31 16:21:40|181817.1|181727.1|181831.7|181741.7|181831.7|181741.7|181813.1|181723.1|13
1722442910000|2024-07-31 16:21:50|181827.1|181737.1|181829.5|181739.5|181831|181741|181827.1|181737.1|9
1722442920000|2024-07-31 16:22:00|181831.6|181741.6|181827.8|181737.8|181832.9|181742.9|181826.4|181736.4|7
1722442930000|2024-07-31 16:22:10|181824.9|181734.9|181824.4|181734.4|181824.9|181734.9|181823.5|181733.5|3
1722442940000|2024-07-31 16:22:20|181826|181736|181826.5|181736.5|181827|181737|181824.1|181734.1|15
1722442950000|2024-07-31 16:22:30|181827.4|181737.4|181826.6|181736.6|181827.4|181737.4|181824.7|181734.7|12
1722442960000|2024-07-31 16:22:40|181825.8|181735.8|181826.6|181736.6|181828.7|181738.7|181819.5|181729.5|22
1722442970000|2024-07-31 16:22:50|181826.5|181736.5|181823.6|181733.6|181827.7|181737.7|181823.6|181733.6|13
1722442980000|2024-07-31 16:23:00|181826|181736|181830.1|181740.1|181830.1|181740.1|181823.5|181733.5|13
1722442990000|2024-07-31 16:23:10|181830.4|181740.4|181833.7|181743.7|181834.2|181744.2|181830.4|181740.4|7
1722443000000|2024-07-31 16:23:20|181833.8|181743.8|181836.6|181746.6|181836.6|181746.6|181833.8|181743.8|3
1722443010000|2024-07-31 16:23:30|181833.9|181743.9|181887.6|181797.6|181893.1|181803.1|181832.1|181742.1|27
1722443020000|2024-07-31 16:23:40|181887|181797|181840.6|181750.6|181887|181797|181840|181750|20
1722443030000|2024-07-31 16:23:50|181839.7|181749.7|181840.6|181750.6|181841.1|181751.1|181838.9|181748.9|14
1722443040000|2024-07-31 16:24:00|181843.1|181753.1|181850.7|181760.7|181851|181761|181841.5|181751.5|20
1722443050000|2024-07-31 16:24:10|181852.3|181762.3|181842.2|181752.2|181857.1|181767.1|181842.1|181752.1|20
1722443060000|2024-07-31 16:24:20|181841.7|181751.7|181841.7|181751.7|181848.2|181758.2|181841.2|181751.2|19
1722443070000|2024-07-31 16:24:30|181846.6|181756.6|181855.2|181765.2|181866|181776|181846.6|181756.6|21
1722443080000|2024-07-31 16:24:40|181854.7|181764.7|181857.8|181767.8|181858.9|181768.9|181847.8|181757.8|18
1722443090000|2024-07-31 16:24:50|181849.3|181759.3|181853.9|181763.9|181853.9|181763.9|181847.5|181757.5|15
1722443100000|2024-07-31 16:25:00|181855.1|181765.1|181875.8|181785.8|181876.5|181786.5|181855.1|181765.1|17
1722443110000|2024-07-31 16:25:10|181876.1|181786.1|181877.7|181787.7|181879.9|181789.9|181869|181779|20
1722443120000|2024-07-31 16:25:20|181877.9|181787.9|181887|181797|181888.9|181798.9|181874.5|181784.5|14
1722443130000|2024-07-31 16:25:30|181886.1|181796.1|181896.6|181806.6|181897.3|181807.3|181886.1|181796.1|19
1722443140000|2024-07-31 16:25:40|181898.2|181808.2|181898.6|181808.6|181898.6|181808.6|181888.2|181798.2|22
1722443150000|2024-07-31 16:25:50|181898.7|181808.7|181940.2|181850.2|181940.2|181850.2|181898.2|181808.2|22
1722443160000|2024-07-31 16:26:00|181943|181853|181941.2|181851.2|181947|181857|181941.2|181851.2|13
1722443170000|2024-07-31 16:26:10|181945.2|181855.2|181915|181825|181949.9|181859.9|181908.9|181818.9|18
1722443180000|2024-07-31 16:26:20|181912.4|181822.4|181918.5|181828.5|181924.1|181834.1|181911.3|181821.3|21
1722443190000|2024-07-31 16:26:30|181913.5|181823.5|181912.6|181822.6|181913.5|181823.5|181911|181821|13
1722443200000|2024-07-31 16:26:40|181907.1|181817.1|181917.7|181827.7|181920.7|181830.7|181907.1|181817.1|18
1722443210000|2024-07-31 16:26:50|181912.8|181822.8|181911.2|181821.2|181918.6|181828.6|181910.8|181820.8|15
1722443220000|2024-07-31 16:27:00|181911.3|181821.3|181950.6|181820.6|181952.7|181823.7|181911.3|181801.5|21
1722443230000|2024-07-31 16:27:10|181945.3|181815.3|181910.1|181820.1|181945.3|181837.7|181900.6|181810.6|18
1722443240000|2024-07-31 16:27:20|181910.3|181820.3|181935.5|181845.5|181936.9|181846.9|181910.3|181820.3|9
1722443250000|2024-07-31 16:27:30|181934.6|181844.6|181934.5|181844.5|181935.1|181845.1|181933.5|181843.5|7
1722443260000|2024-07-31 16:27:40|181933.6|181843.6|181913.1|181823.1|181933.6|181843.6|181898.2|181808.2|9
1722443270000|2024-07-31 16:27:50|181912.6|181822.6|181927.9|181797.9|181927.9|181823.3|181911.1|181794.1|10
1722443280000|2024-07-31 16:28:00|181929.2|181799.2|181933.7|181803.7|181934.2|181804.2|181929.2|181799.2|12
1722443290000|2024-07-31 16:28:10|181933.8|181803.8|181941.2|181811.2|181941.2|181811.2|181927.3|181797.3|20
1722443300000|2024-07-31 16:28:20|181941.1|181811.1|181942|181812|181944.1|181814.1|181940.4|181810.4|5
1722443310000|2024-07-31 16:28:30|181937.2|181807.2|181937|181807|181939.3|181809.3|181936|181806|5
1722443320000|2024-07-31 16:28:40|181943.6|181813.6|181941.6|181811.6|181945.3|181815.3|181940.6|181810.6|14
1722443330000|2024-07-31 16:28:50|181942.3|181812.3|181947.5|181817.5|181948.8|181818.8|181942.2|181812.2|10
1722443340000|2024-07-31 16:29:00|181947.6|181817.6|181919.7|181829.7|181948.3|181829.7|181912.6|181807.7|16
1722443350000|2024-07-31 16:29:10|181922.9|181832.9|181910.1|181820.1|181922.9|181832.9|181907.8|181817.8|12
1722443360000|2024-07-31 16:29:20|181910.3|181820.3|181895.1|181805.1|181910.3|181820.3|181894.9|181804.9|14
1722443370000|2024-07-31 16:29:30|181892.1|181802.1|181891.9|181801.9|181894.8|181804.8|181891.9|181801.9|10
1722443380000|2024-07-31 16:29:40|181889.1|181799.1|181912.5|181782.5|181912.5|181805.6|181888.9|181782|14
1722443390000|2024-07-31 16:29:50|181913.5|181783.5|181918.1|181788.1|181918.2|181788.2|181913.5|181783.5|8
1722443400000|2024-07-31 16:30:00|181918.2|181788.2|181930.1|181800.1|181930.4|181800.4|181917.9|181787.9|16
1722443410000|2024-07-31 16:30:10|181929.8|181799.8|181916.9|181786.9|181929.8|181799.8|181916.9|181786.9|6
1722443420000|2024-07-31 16:30:20|181916.1|181786.1|181913.3|181783.3|181916.1|181786.1|181911.1|181781.1|15
1722443430000|2024-07-31 16:30:30|181912.8|181782.8|181762.1|181672.1|181912.8|181795.6|181757.5|181667.5|14
1722443440000|2024-07-31 16:30:40|181760.2|181670.2|181770|181680|181775.8|181685.8|181760.2|181670.2|18
1722443450000|2024-07-31 16:30:50|181769.3|181679.3|181843.5|181753.5|181843.5|181753.5|181769.3|181679.3|13
1722443460000|2024-07-31 16:31:00|181845.6|181755.6|181889.5|181799.5|181889.5|181799.5|181845.6|181755.6|17
1722443470000|2024-07-31 16:31:10|181891.5|181801.5|181890.7|181800.7|181891.5|181801.5|181884.5|181794.5|15
1722443480000|2024-07-31 16:31:20|181892.6|181802.6|181897.4|181807.4|181897.6|181807.6|181888.8|181798.8|14
1722443490000|2024-07-31 16:31:30|181897.2|181807.2|181900|181810|181900.7|181810.7|181897.2|181807.2|10
1722443500000|2024-07-31 16:31:40|181899.8|181809.8|181897.3|181807.3|181900.2|181810.2|181897.1|181807.1|10
1722443510000|2024-07-31 16:31:50|181897.1|181807.1|181891.2|181801.2|181897.1|181807.1|181881.8|181791.8|11
1722443520000|2024-07-31 16:32:00|181890|181800|181898.1|181808.1|181904.3|181814.3|181889.9|181799.9|20
1722443530000|2024-07-31 16:32:10|181897.6|181807.6|181893.1|181803.1|181898|181808|181892.3|181802.3|16
1722443540000|2024-07-31 16:32:20|181893|181803|181891.8|181801.8|181893.6|181803.6|181889.3|181799.3|12
1722443550000|2024-07-31 16:32:30|181892|181802|181894.5|181804.5|181897.8|181807.8|181892|181802|7
1722443560000|2024-07-31 16:32:40|181891.5|181801.5|181896.7|181806.7|181896.7|181806.7|181891.5|181801.5|8
1722443570000|2024-07-31 16:32:50|181900.2|181810.2|181894.4|181804.4|181900.2|181810.2|181894.4|181804.4|13
1722443580000|2024-07-31 16:33:00|181894.3|181804.3|181895.1|181805.1|181897.8|181807.8|181893|181803|16
1722443590000|2024-07-31 16:33:10|181893.7|181803.7|181892.7|181802.7|181894|181804|181892.7|181802.7|10
1722443600000|2024-07-31 16:33:20|181892.9|181802.9|181896.8|181806.8|181898.5|181808.5|181892.9|181802.9|14
1722443610000|2024-07-31 16:33:30|181895.8|181805.8|181895|181805|181896.2|181806.2|181895|181805|8
1722443620000|2024-07-31 16:33:40|181896.2|181806.2|181902|181812|181903.8|181813.8|181896.2|181806.2|14
1722443630000|2024-07-31 16:33:50|181903.3|181813.3|181869.7|181779.7|181903.3|181813.3|181863.8|181773.8|17
1722443640000|2024-07-31 16:34:00|181869.8|181779.8|181894.8|181764.8|181895.3|181783.7|181869.8|181763.4|17
1722443650000|2024-07-31 16:34:10|181894.6|181764.6|181897.2|181767.2|181897.2|181767.2|181893.7|181763.7|17
1722443660000|2024-07-31 16:34:20|181900.5|181770.5|181905.6|181775.6|181911.5|181781.5|181900.5|181770.5|22
1722443670000|2024-07-31 16:34:30|181904.5|181774.5|181907.6|181777.6|181908.6|181778.6|181901.6|181771.6|24
1722443680000|2024-07-31 16:34:40|181907.1|181777.1|181912.3|181782.3|181914.4|181784.4|181903.9|181773.9|27
1722443690000|2024-07-31 16:34:50|181916.8|181786.8|181911.8|181781.8|181920.8|181790.8|181911.5|181781.5|15
1722443700000|2024-07-31 16:35:00|181913.7|181783.7|181937.1|181807.1|181937.1|181807.1|181913.7|181783.7|24
1722443710000|2024-07-31 16:35:10|181937.4|181807.4|181935.2|181805.2|181937.4|181807.4|181934.8|181804.8|18
1722443720000|2024-07-31 16:35:20|181953.3|181823.3|181956.5|181826.5|181960.5|181830.5|181937.1|181807.1|17
1722443730000|2024-07-31 16:35:30|181958.8|181828.8|181950.6|181820.6|181965.7|181835.7|181950.3|181820.3|15
1722443740000|2024-07-31 16:35:40|181950.5|181820.5|181950.4|181820.4|181950.5|181820.5|181950.3|181820.3|4
1722443750000|2024-07-31 16:35:50|181950.3|181820.3|181983.4|181853.4|181983.4|181853.4|181950.3|181820.3|22
1722443760000|2024-07-31 16:36:00|181983|181853|181972.6|181842.6|181986.4|181856.4|181972|181842|20
1722443770000|2024-07-31 16:36:10|181975.6|181845.6|181971.2|181841.2|181975.6|181845.6|181971.1|181841.1|14
1722443780000|2024-07-31 16:36:20|181972.4|181842.4|181978.7|181848.7|181985.3|181855.3|181972.4|181842.4|22
1722443790000|2024-07-31 16:36:30|181979.1|181849.1|181964.6|181874.6|181983.6|181874.9|181954.3|181844.7|17
1722443800000|2024-07-31 16:36:40|181967|181877|181953.9|181863.9|181967|181877|181952.2|181862.2|16
1722443810000|2024-07-31 16:36:50|181955.6|181865.6|181961.9|181871.9|181965.7|181875.7|181952.8|181862.8|22
1722443820000|2024-07-31 16:37:00|181961.2|181871.2|181963|181873|181963|181873|181959.9|181869.9|9
1722443830000|2024-07-31 16:37:10|181963.5|181873.5|181961.9|181871.9|181969.1|181879.1|181959.3|181869.3|20
1722443840000|2024-07-31 16:37:20|181962|181872|181963.2|181873.2|181966.3|181876.3|181961.5|181871.5|19
1722443850000|2024-07-31 16:37:30|181962.3|181872.3|181959.3|181869.3|181962.3|181872.3|181957.4|181867.4|14
1722443860000|2024-07-31 16:37:40|181958.7|181868.7|181962.8|181872.8|181962.8|181872.8|181958.7|181868.7|5
1722443870000|2024-07-31 16:37:50|181963|181873|181953.2|181863.2|181966.2|181876.2|181953|181863|12
1722443880000|2024-07-31 16:38:00|181956|181866|181961.4|181871.4|181963|181873|181947.6|181857.6|19
1722443890000|2024-07-31 16:38:10|181959.5|181869.5|181966.5|181876.5|181966.5|181876.5|181959.5|181869.5|7
1722443900000|2024-07-31 16:38:20|181965.1|181875.1|181972.1|181882.1|181972.1|181882.1|181962.7|181872.7|10
1722443910000|2024-07-31 16:38:30|181969.8|181879.8|181965|181875|181969.9|181879.9|181964.1|181874.1|14
1722443920000|2024-07-31 16:38:40|181967|181877|181984.5|181894.5|181986.8|181896.8|181959.5|181869.5|12
1722443930000|2024-07-31 16:38:50|181986.1|181896.1|182044.8|181954.8|182066.1|181954.8|181986.1|181877.8|13
1722443940000|2024-07-31 16:39:00|182044.5|181954.5|181996.5|181906.5|182044.8|181954.8|181992.9|181902.9|16
1722443950000|2024-07-31 16:39:10|181997.6|181907.6|182024.4|181894.4|182030.6|181921.4|181997.6|181893.9|18
1722443960000|2024-07-31 16:39:20|182023.1|181893.1|182021.9|181891.9|182023.1|181893.1|182021.9|181891.9|11
1722443970000|2024-07-31 16:39:30|182021.8|181891.8|181998.6|181868.6|182021.8|181891.8|181994.2|181864.2|14
1722443980000|2024-07-31 16:39:40|181994|181864|181990.3|181860.3|182000|181870|181988.7|181858.7|29
1722443990000|2024-07-31 16:39:50|181989.3|181859.3|181967.2|181877.2|181991|181880.1|181966.2|181859.3|14
1722444000000|2024-07-31 16:40:00|181966.7|181876.7|182007.5|181877.5|182009.5|181879.5|181966.3|181853.4|24
1722444010000|2024-07-31 16:40:10|182005.7|181875.7|182008.2|181878.2|182008.2|181878.2|182004.8|181874.8|9
1722444020000|2024-07-31 16:40:20|182007.2|181877.2|182005.8|181875.8|182007.2|181877.2|182004.1|181874.1|7
1722444030000|2024-07-31 16:40:30|182005.9|181875.9|181986.1|181896.1|182006|181903.2|181983.6|181875.8|11
1722444040000|2024-07-31 16:40:40|181986.8|181896.8|181990.9|181900.9|181990.9|181900.9|181986.3|181896.3|7
1722444050000|2024-07-31 16:40:50|181987.8|181897.8|181972.5|181842.5|181988.5|181898.5|181961.5|181831.5|22
1722444060000|2024-07-31 16:41:00|181972.8|181842.8|181981.7|181851.7|181982.4|181852.4|181972.8|181842.8|18
1722444070000|2024-07-31 16:41:10|181981.1|181851.1|182010.3|181880.3|182010.3|181880.3|181979.8|181849.8|16
1722444080000|2024-07-31 16:41:20|182010.9|181880.9|182014.6|181884.6|182019.8|181889.8|182010.1|181880.1|19
1722444090000|2024-07-31 16:41:30|182015|181885|182031.8|181901.8|182032|181902|182015|181885|11
1722444100000|2024-07-31 16:41:40|182032.5|181902.5|182021.6|181891.6|182032.5|181902.5|182021.6|181891.6|8
1722444110000|2024-07-31 16:41:50|182021.4|181891.4|181998.3|181908.3|182022.8|181908.3|181997.8|181890.7|10
1722444120000|2024-07-31 16:42:00|181998.8|181908.8|182024.9|181934.9|182025.6|181935.6|181998.8|181908.8|10
1722444130000|2024-07-31 16:42:10|182025.4|181935.4|182038.7|181908.7|182039.1|181937.5|182021.1|181908.7|14
1722444140000|2024-07-31 16:42:20|182038.3|181908.3|182034.1|181904.1|182038.3|181908.3|182034.1|181904.1|9
1722444150000|2024-07-31 16:42:30|182034.3|181904.3|182033.8|181903.8|182034.3|181904.3|182033.8|181903.8|5
1722444160000|2024-07-31 16:42:40|182033.4|181903.4|182034.9|181904.9|182035.1|181905.1|182032.9|181902.9|7
1722444170000|2024-07-31 16:42:50|182032.5|181902.5|182036.3|181906.3|182036.3|181906.3|182032.5|181902.5|3
1722444180000|2024-07-31 16:43:00|182036.8|181906.8|182034.7|181904.7|182037.9|181907.9|182034.7|181904.7|8
1722444190000|2024-07-31 16:43:10|182036.4|181906.4|182022.9|181892.9|182036.4|181906.4|182022.9|181892.9|7
1722444200000|2024-07-31 16:43:20|182022.8|181892.8|182024.4|181894.4|182024.4|181894.4|182022.8|181892.8|3
1722444210000|2024-07-31 16:43:30|182024.9|181894.9|182022.5|181892.5|182030.6|181900.6|182022.5|181892.5|8
1722444220000|2024-07-31 16:43:40|182009.5|181919.5|182009.5|181919.5|182009.5|181919.5|182009.5|181919.5|1
1722444230000|2024-07-31 16:43:50|182009|181919|182008.5|181918.5|182009|181919|182008.5|181918.5|3
1722444240000|2024-07-31 16:44:00|182008|181918|181973.1|181883.1|182008|181918|181971.1|181881.1|27
1722444250000|2024-07-31 16:44:10|181980.9|181890.9|181995.1|181865.1|181995.1|181891.8|181975.2|181863.1|18
1722444260000|2024-07-31 16:44:20|181990.5|181860.5|181992.9|181862.9|181993.5|181863.5|181983.2|181853.2|11
1722444270000|2024-07-31 16:44:30|181992.4|181862.4|181990.1|181860.1|181996.3|181866.3|181984.5|181854.5|21
1722444280000|2024-07-31 16:44:40|181989.4|181859.4|181996.6|181866.6|181996.6|181866.6|181989.4|181859.4|11
1722444290000|2024-07-31 16:44:50|182000.7|181870.7|181992.1|181862.1|182000.7|181870.7|181988.4|181858.4|15
1722444300000|2024-07-31 16:45:00|181996.5|181866.5|182003.9|181873.9|182004|181874|181991.8|181861.8|22
1722444310000|2024-07-31 16:45:10|182002|181872|181986.1|181856.1|182003.3|181873.3|181984.6|181854.6|25
1722444320000|2024-07-31 16:45:20|181986.3|181856.3|181983.5|181853.5|181987.7|181857.7|181973.4|181843.4|16
1722444330000|2024-07-31 16:45:30|181983.4|181853.4|181989.8|181859.8|181991.5|181861.5|181980.6|181850.6|9
1722444340000|2024-07-31 16:45:40|181988.5|181858.5|181983.6|181853.6|181988.5|181858.5|181978.9|181848.9|14
1722444350000|2024-07-31 16:45:50|181984.1|181854.1|181980.7|181850.7|181987.6|181857.6|181980.7|181850.7|8
1722444360000|2024-07-31 16:46:00|181980.8|181850.8|181950.2|181820.2|181981.6|181851.6|181946.3|181816.3|12
1722444370000|2024-07-31 16:46:10|181947.1|181817.1|181962.5|181832.5|181964.7|181834.7|181946|181816|10
1722444380000|2024-07-31 16:46:20|181964.8|181834.8|181962|181832|181964.8|181834.8|181957.7|181827.7|9
1722444390000|2024-07-31 16:46:30|181961.2|181831.2|181972.5|181842.5|181972.5|181842.5|181952.8|181822.8|15
1722444400000|2024-07-31 16:46:40|181972|181842|181963.7|181833.7|181972.8|181842.8|181956.9|181826.9|20
1722444410000|2024-07-31 16:46:50|181963|181833|181963.5|181833.5|181972.5|181842.5|181951.5|181821.5|13
1722444420000|2024-07-31 16:47:00|181963.2|181833.2|181953.8|181823.8|181963.2|181833.2|181953.8|181823.8|12
1722444430000|2024-07-31 16:47:10|181961.2|181831.2|181959.1|181829.1|181962.7|181832.7|181959.1|181829.1|9
1722444440000|2024-07-31 16:47:20|181959.3|181829.3|181956.5|181826.5|181959.3|181829.3|181950.6|181820.6|12
1722444450000|2024-07-31 16:47:30|181954.3|181824.3|181947|181817|181954.6|181824.6|181947|181817|10
1722444460000|2024-07-31 16:47:40|181946|181816|181951.5|181821.5|181959.4|181829.4|181941.7|181811.7|16
1722444470000|2024-07-31 16:47:50|181952.5|181822.5|181946|181816|181963.5|181833.5|181946|181816|11
1722444480000|2024-07-31 16:48:00|181942.8|181812.8|181945.6|181815.6|181972.2|181842.2|181942.3|181812.3|18
1722444490000|2024-07-31 16:48:10|181946.8|181816.8|181951|181821|181951|181821|181937|181807|12
1722444500000|2024-07-31 16:48:20|181938.4|181808.4|181941.3|181811.3|181945.4|181815.4|181938.4|181808.4|6
1722444510000|2024-07-31 16:48:30|181947.8|181817.8|181944.3|181814.3|181975.7|181845.7|181935.7|181805.7|17
1722444520000|2024-07-31 16:48:40|181944.2|181814.2|181941.8|181811.8|181944.2|181814.2|181937.5|181807.5|12
1722444530000|2024-07-31 16:48:50|181948.8|181818.8|181944.6|181814.6|181948.8|181818.8|181944.6|181814.6|2
1722444540000|2024-07-31 16:49:00|181936.6|181806.6|181936.6|181806.6|181936.6|181806.6|181936.6|181806.6|1
1722444550000|2024-07-31 16:49:10|181935.3|181805.3|181930.2|181840.2|181949.9|181840.2|181929.6|181805.3|10
1722444570000|2024-07-31 16:49:30|181929.8|181839.8|181932.3|181842.3|181933.1|181843.1|181929.7|181839.7|5
1722444580000|2024-07-31 16:49:40|181931.4|181841.4|181925.5|181835.5|181931.4|181841.4|181925.5|181835.5|10
1722444590000|2024-07-31 16:49:50|181926.3|181836.3|181936.9|181806.9|181937.4|181838|181917.6|181806.9|6
1722444600000|2024-07-31 16:50:00|181927|181837|181928.2|181838.2|181929.1|181839.1|181925.9|181835.9|10
1722444610000|2024-07-31 16:50:10|181917.8|181827.8|181928|181838|181937.7|181838|181917.8|181807.7|3
1722444620000|2024-07-31 16:50:20|181927.2|181837.2|181926.5|181836.5|181927.2|181837.2|181926.5|181836.5|2
1722444630000|2024-07-31 16:50:30|181927.3|181837.3|181926.6|181836.6|181932.7|181842.7|181926.6|181836.6|12
1722444640000|2024-07-31 16:50:40|181943.4|181813.4|181936.3|181846.3|181947.4|181848|181936.3|181811.6|12
1722444650000|2024-07-31 16:50:50|181936|181846|181936|181846|181936|181846|181936|181846|1
1722444660000|2024-07-31 16:51:00|181935.2|181845.2|181928.2|181838.2|181936.5|181846.5|181927.9|181837.9|12
1722444670000|2024-07-31 16:51:10|181927.9|181837.9|181926.9|181836.9|181928.9|181838.9|181926.9|181836.9|7
1722444680000|2024-07-31 16:51:20|181926.2|181836.2|181924.1|181834.1|181926.2|181836.2|181924.1|181834.1|4
1722444690000|2024-07-31 16:51:30|181925|181835|181954.3|181824.3|181954.8|181846.9|181925|181812.1|12
1722444700000|2024-07-31 16:51:40|181954|181824|181962.3|181832.3|181962.5|181832.5|181954|181824|3
1722444710000|2024-07-31 16:51:50|181963.3|181833.3|181996.2|181866.2|181996.2|181866.2|181963.3|181833.3|19
1722444720000|2024-07-31 16:52:00|181998|181868|182002|181872|182002.3|181872.3|181998|181868|5
1722444730000|2024-07-31 16:52:10|181991.6|181861.6|181993.2|181863.2|181993.2|181863.2|181991.6|181861.6|5
1722444740000|2024-07-31 16:52:20|181997.5|181867.5|182017.4|181887.4|182022.2|181892.2|181997.5|181867.5|21
1722444750000|2024-07-31 16:52:30|182017.6|181887.6|182025.6|181895.6|182025.6|181895.6|182016.8|181886.8|11
1722444760000|2024-07-31 16:52:40|182026.2|181896.2|182029.4|181899.4|182030|181900|182026.2|181896.2|8
1722444770000|2024-07-31 16:52:50|182039.2|181909.2|182047.4|181917.4|182049.4|181919.4|182039.2|181909.2|13
1722444780000|2024-07-31 16:53:00|182045.8|181915.8|182050.1|181920.1|182050.1|181920.1|182039.6|181909.6|10
1722444790000|2024-07-31 16:53:10|182049.5|181919.5|182053.3|181923.3|182053.3|181923.3|182049.5|181919.5|6
1722444800000|2024-07-31 16:53:20|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|182053.7|181923.7|1
1722444810000|2024-07-31 16:53:30|182057.3|181927.3|182035.6|181905.6|182057.3|181927.3|182031.6|181901.6|7
1722444820000|2024-07-31 16:53:40|182034|181904|182034.3|181904.3|182034.5|181904.5|182033.7|181903.7|6
1722444830000|2024-07-31 16:53:50|182034.1|181904.1|182014.1|181884.1|182034.1|181904.1|182014.1|181884.1|19
1722444840000|2024-07-31 16:54:00|182015.8|181885.8|182017.7|181887.7|182017.7|181887.7|182012.8|181882.8|10
1722444850000|2024-07-31 16:54:10|182017.5|181887.5|182014|181884|182017.5|181887.5|182014|181884|6
1722444860000|2024-07-31 16:54:20|182014.2|181884.2|182020.8|181890.8|182022.7|181892.7|182014.2|181884.2|9
1722444870000|2024-07-31 16:54:30|182020.6|181890.6|182019.6|181889.6|182021.3|181891.3|182019.6|181889.6|4
1722444880000|2024-07-31 16:54:40|182020.2|181890.2|182026.2|181896.2|182033.2|181903.2|182020.2|181890.2|15
1722444890000|2024-07-31 16:54:50|182026|181896|182023.8|181893.8|182026.2|181896.2|182023.8|181893.8|6
1722444900000|2024-07-31 16:55:00|182022.7|181892.7|182015.4|181885.4|182023.2|181893.2|182015.4|181885.4|16
1722444910000|2024-07-31 16:55:10|182016.2|181886.2|182016.6|181886.6|182016.9|181886.9|182015.8|181885.8|5
1722444920000|2024-07-31 16:55:20|182017.3|181887.3|182020.5|181890.5|182021.5|181891.5|182014.8|181884.8|9
1722444930000|2024-07-31 16:55:30|182021|181891|182022.2|181892.2|182024.5|181894.5|182021|181891|8
1722444940000|2024-07-31 16:55:40|182017|181887|182017|181887|182017|181887|182017|181887|1
1722444950000|2024-07-31 16:55:50|182016.6|181886.6|182018.9|181888.9|182019.9|181889.9|182015|181885|10
1722444960000|2024-07-31 16:56:00|182017.9|181887.9|182014.9|181884.9|182017.9|181887.9|182014.5|181884.5|10
1722444970000|2024-07-31 16:56:10|182016.4|181886.4|182033.7|181903.7|182034.6|181904.6|182016.4|181886.4|10
1722444980000|2024-07-31 16:56:20|182034.5|181904.5|182034.9|181904.9|182036.3|181906.3|182034.3|181904.3|6
1722444990000|2024-07-31 16:56:30|182033.6|181903.6|182035.6|181905.6|182036|181906|182033.6|181903.6|7
1722445000000|2024-07-31 16:56:40|182034.2|181904.2|182034.4|181904.4|182034.4|181904.4|182034.2|181904.2|4
1722445010000|2024-07-31 16:56:50|182039.7|181909.7|182041.5|181911.5|182042|181912|182039.7|181909.7|7
1722445020000|2024-07-31 16:57:00|182041.3|181911.3|182039.7|181909.7|182041.6|181911.6|182038.4|181908.4|8
1722445030000|2024-07-31 16:57:10|182034.4|181904.4|182036.2|181906.2|182036.4|181906.4|182034.4|181904.4|5
1722445040000|2024-07-31 16:57:20|182036.1|181906.1|182019|181889|182036.3|181906.3|182015.2|181885.2|12
1722445050000|2024-07-31 16:57:30|182018.9|181888.9|182025.5|181895.5|182025.7|181895.7|182018.5|181888.5|8
1722445060000|2024-07-31 16:57:40|182029.3|181899.3|182033|181903|182033.4|181903.4|182029.3|181899.3|8
1722445070000|2024-07-31 16:57:50|182033.4|181903.4|182025.4|181895.4|182038.5|181908.5|182020.9|181890.9|19
1722445080000|2024-07-31 16:58:00|182024.7|181894.7|182032.1|181902.1|182032.7|181902.7|182024.5|181894.5|10
1722445090000|2024-07-31 16:58:10|182032.3|181902.3|182035.4|181905.4|182035.8|181905.8|182032.3|181902.3|7
1722445100000|2024-07-31 16:58:20|182035|181905|182035.4|181905.4|182043.3|181913.3|182035|181905|10
1722445110000|2024-07-31 16:58:30|182034.2|181904.2|182031.2|181901.2|182034.2|181904.2|182021.3|181891.3|13
1722445120000|2024-07-31 16:58:40|182030.3|181900.3|182035.5|181905.5|182035.9|181905.9|182030.3|181900.3|14
1722445130000|2024-07-31 16:58:50|182036.9|181906.9|182036.2|181906.2|182040.1|181910.1|182029.5|181899.5|13
1722445140000|2024-07-31 16:59:00|182035.8|181905.8|182028.6|181898.6|182035.8|181905.8|182021.7|181891.7|14
1722445150000|2024-07-31 16:59:10|182028.1|181898.1|182034.4|181904.4|182034.4|181904.4|182027.6|181897.6|16
1722445160000|2024-07-31 16:59:20|182034.6|181904.6|182088.7|181958.7|182089.5|181959.5|182033.2|181903.2|19
1722445170000|2024-07-31 16:59:30|182088.8|181958.8|182079.6|181949.6|182088.8|181958.8|182073.8|181943.8|15
1722445180000|2024-07-31 16:59:40|182080.2|181950.2|182046.4|181916.4|182081.2|181951.2|182046|181916|19
1722445190000|2024-07-31 16:59:50|182046|181916|182047.9|181917.9|182047.9|181917.9|182035.3|181905.3|10
1722445200000|2024-07-31 17:00:00|182047.2|181917.2|182075.9|181945.9|182076.1|181946.1|182047.2|181917.2|26
1722445210000|2024-07-31 17:00:10|182075.6|181945.6|182074.4|181944.4|182083.8|181953.8|182073.9|181943.9|23
1722445220000|2024-07-31 17:00:20|182074.6|181944.6|182069.7|181939.7|182077.7|181947.7|182069.7|181939.7|11
1722445230000|2024-07-31 17:00:30|182070.3|181940.3|182069.2|181939.2|182070.5|181940.5|182064.4|181934.4|13
1722445240000|2024-07-31 17:00:40|182068.7|181938.7|182077.9|181947.9|182083.2|181953.2|182068.7|181938.7|17
1722445250000|2024-07-31 17:00:50|182078.4|181948.4|182126.2|181996.2|182126.3|181996.3|182071.7|181941.7|20
1722445260000|2024-07-31 17:01:00|182126.6|181996.6|182103.1|181973.1|182138.8|182008.8|182102.9|181972.9|14
1722445270000|2024-07-31 17:01:10|182103.8|181973.8|182073.8|181943.8|182103.8|181973.8|182049.1|181919.1|31
1722445280000|2024-07-31 17:01:20|182073.4|181943.4|182083.2|181953.2|182085.1|181955.1|182072.1|181942.1|20
1722445290000|2024-07-31 17:01:30|182082.6|181952.6|182081.9|181951.9|182086.5|181956.5|182078.6|181948.6|13
1722445300000|2024-07-31 17:01:40|182081.6|181951.6|182084.9|181954.9|182085.9|181955.9|182076.7|181946.7|21
1722445310000|2024-07-31 17:01:50|182085|181955|182088.1|181958.1|182092.1|181962.1|182081.3|181951.3|14
1722445320000|2024-07-31 17:02:00|182087.7|181957.7|182085.5|181955.5|182087.7|181957.7|182084.3|181954.3|10
1722445330000|2024-07-31 17:02:10|182085.4|181955.4|182073.8|181943.8|182085.4|181955.4|182073.6|181943.6|18
1722445340000|2024-07-31 17:02:20|182073.2|181943.2|182069.2|181939.2|182074.6|181944.6|182065.4|181935.4|22
1722445350000|2024-07-31 17:02:30|182069|181939|182065.5|181935.5|182069.3|181939.3|182065.5|181935.5|9
1722445360000|2024-07-31 17:02:40|182065.3|181935.3|182067|181937|182067|181937|182065.1|181935.1|12
1722445370000|2024-07-31 17:02:50|182071|181941|182069.8|181939.8|182073|181943|182069.5|181939.5|9
1722445380000|2024-07-31 17:03:00|182069.9|181939.9|182066.9|181936.9|182069.9|181939.9|182065.8|181935.8|7
1722445390000|2024-07-31 17:03:10|182066.1|181936.1|182059.8|181929.8|182066.9|181936.9|182057.5|181927.5|13
1722445400000|2024-07-31 17:03:20|182066.5|181936.5|182071.3|181941.3|182071.3|181941.3|182062.3|181932.3|15
1722445410000|2024-07-31 17:03:30|182072.1|181942.1|182066.3|181936.3|182072.1|181942.1|182066.3|181936.3|9
1722445420000|2024-07-31 17:03:40|182065.1|181935.1|182068.5|181938.5|182068.5|181938.5|182065.1|181935.1|5
1722445430000|2024-07-31 17:03:50|182068.4|181938.4|182072.6|181942.6|182075.9|181945.9|182068.3|181938.3|7
1722445440000|2024-07-31 17:04:00|182072.4|181942.4|182070.4|181940.4|182072.4|181942.4|182068.8|181938.8|8
1722445450000|2024-07-31 17:04:10|182069.5|181939.5|182069.7|181939.7|182070.2|181940.2|182069.5|181939.5|3
1722445460000|2024-07-31 17:04:20|182070.7|181940.7|182082.9|181952.9|182088.1|181958.1|182070.7|181940.7|27
1722445470000|2024-07-31 17:04:30|182083.8|181953.8|182094.1|181964.1|182095.2|181965.2|182083.8|181953.8|14
1722445480000|2024-07-31 17:04:40|182094.3|181964.3|182091|181961|182094.3|181964.3|182090.4|181960.4|7
1722445490000|2024-07-31 17:04:50|182090.6|181960.6|182087.2|181957.2|182090.6|181960.6|182087.2|181957.2|8
1722445500000|2024-07-31 17:05:00|182087.5|181957.5|182087.5|181957.5|182087.5|181957.5|182087.2|181957.2|3
1722445510000|2024-07-31 17:05:10|182094.9|181964.9|182103.2|181973.2|182103.2|181973.2|182092.5|181962.5|8
1722445520000|2024-07-31 17:05:20|182108.2|181978.2|182140.3|182010.3|182145.5|182015.5|182108.2|181978.2|8
1722445530000|2024-07-31 17:05:30|182139.3|182009.3|182138|182008|182142.8|182012.8|182138|182008|7
1722445540000|2024-07-31 17:05:40|182139|182009|182139.4|182009.4|182139.4|182009.4|182139|182009|2
1722445550000|2024-07-31 17:05:50|182138|182008|182191.8|182061.8|182191.8|182061.8|182138|182008|22
1722445560000|2024-07-31 17:06:00|182192.1|182062.1|182189.7|182059.7|182194.4|182064.4|182187.9|182057.9|15
1722445570000|2024-07-31 17:06:10|182180.7|182050.7|182181.2|182051.2|182187.2|182057.2|182179|182049|8
1722445580000|2024-07-31 17:06:20|182179.9|182049.9|182179.1|182049.1|182184.8|182054.8|182179.1|182049.1|8
1722445590000|2024-07-31 17:06:30|182179.4|182049.4|182148.8|182018.8|182179.4|182057.7|182114.2|181984.2|19
1722445600000|2024-07-31 17:06:40|182150|182020|182175.8|182045.8|182176.8|182046.8|182150|182020|17
1722445610000|2024-07-31 17:06:50|182178.7|182048.7|182121.4|181991.4|182178.7|182048.7|182121.4|181991.4|8
1722445620000|2024-07-31 17:07:00|182127.7|181997.7|182134.9|182004.9|182137.5|182007.5|182127.7|181997.7|21
1722445630000|2024-07-31 17:07:10|182136.3|182006.3|182140.3|182010.3|182140.3|182010.3|182133.3|182003.3|19
1722445640000|2024-07-31 17:07:20|182139.3|182009.3|182137.5|182007.5|182142.7|182012.7|182131.9|182001.9|13
1722445650000|2024-07-31 17:07:30|182136.4|182006.4|182132.9|182002.9|182136.4|182006.4|182129.1|181999.1|16
1722445660000|2024-07-31 17:07:40|182128.2|181998.2|182124.7|181994.7|182131.4|182001.4|182123.1|181993.1|21
1722445670000|2024-07-31 17:07:50|182124.9|181994.9|182123.6|181993.6|182127.8|181997.8|182121.3|181991.3|12
1722445680000|2024-07-31 17:08:00|182126.8|181996.8|182125.6|181995.6|182128.5|181998.5|182120.5|181990.5|19
1722445690000|2024-07-31 17:08:10|182125.4|181995.4|182127.9|181997.9|182128.3|181998.3|182124.5|181994.5|15
1722445700000|2024-07-31 17:08:20|182127.8|181997.8|182129.1|181999.1|182129.1|181999.1|182123.8|181993.8|11
1722445710000|2024-07-31 17:08:30|182129.2|181999.2|182134.9|182004.9|182137.2|182007.2|182129.1|181999.1|19
1722445720000|2024-07-31 17:08:40|182135.1|182005.1|182132.5|182002.5|182135.1|182005.1|182131.3|182001.3|11
1722445730000|2024-07-31 17:08:50|182132.2|182002.2|182123.8|181993.8|182132.2|182002.2|182121.6|181991.6|17
1722445740000|2024-07-31 17:09:00|182124.4|181994.4|182126.9|181996.9|182128.6|181998.6|182124|181994|13
1722445750000|2024-07-31 17:09:10|182129|181999|182135.2|182005.2|182135.8|182005.8|182129|181999|11
1722445760000|2024-07-31 17:09:20|182137.2|182007.2|182145.1|182015.1|182146.8|182016.8|182137|182007|17
1722445770000|2024-07-31 17:09:30|182144.9|182014.9|182139.6|182009.6|182144.9|182014.9|182138.9|182008.9|7
1722445780000|2024-07-31 17:09:40|182140.3|182010.3|182147.7|182017.7|182147.7|182017.7|182140.3|182010.3|7
1722445790000|2024-07-31 17:09:50|182148|182018|182155.1|182025.1|182156.2|182026.2|182148|182018|10
1722445800000|2024-07-31 17:10:00|182155.3|182025.3|182158.1|182028.1|182158.6|182028.6|182154.1|182024.1|9
1722445810000|2024-07-31 17:10:10|182155.2|182025.2|182156.8|182026.8|182156.8|182026.8|182153.2|182023.2|6
1722445820000|2024-07-31 17:10:20|182152.8|182022.8|182152.8|182022.8|182152.8|182022.8|182152.8|182022.8|1
1722445830000|2024-07-31 17:10:30|182152|182022|182137.3|182007.3|182152|182022|182136.3|182006.3|12
1722445840000|2024-07-31 17:10:40|182137.6|182007.6|182138|182008|182138|182008|182137.6|182007.6|2
1722445850000|2024-07-31 17:10:50|182138.1|182008.1|182139.8|182009.8|182139.8|182009.8|182138.1|182008.1|3
1722445860000|2024-07-31 17:11:00|182141.8|182011.8|182150.9|182020.9|182150.9|182020.9|182141.8|182011.8|4
1722445870000|2024-07-31 17:11:10|182150.6|182020.6|182145.6|182015.6|182150.6|182020.6|182145.6|182015.6|5
1722445880000|2024-07-31 17:11:20|182145.8|182015.8|182139.3|182009.3|182146|182016|182135.1|182005.1|8
1722445890000|2024-07-31 17:11:30|182141.1|182011.1|182141.7|182011.7|182141.7|182011.7|182140.8|182010.8|4
1722445900000|2024-07-31 17:11:40|182136.9|182006.9|182140.2|182010.2|182140.2|182010.2|182133.6|182003.6|8
1722445910000|2024-07-31 17:11:50|182140.5|182010.5|182149.1|182019.1|182149.1|182019.1|182140.5|182010.5|7
1722445920000|2024-07-31 17:12:00|182150.3|182020.3|182150.6|182020.6|182150.7|182020.7|182149.6|182019.6|7
1722445930000|2024-07-31 17:12:10|182151.4|182021.4|182142.3|182012.3|182151.6|182021.6|182142.3|182012.3|9
1722445940000|2024-07-31 17:12:20|182142.5|182012.5|182142.5|182012.5|182142.5|182012.5|182142.5|182012.5|1
1722445950000|2024-07-31 17:12:30|182146.4|182016.4|182147.7|182017.7|182147.7|182017.7|182146.4|182016.4|3
1722445960000|2024-07-31 17:12:40|182147.6|182017.6|182156.2|182026.2|182156.2|182026.2|182146.9|182016.9|3
1722445970000|2024-07-31 17:12:50|182149.9|182019.9|182150.1|182020.1|182154.1|182024.1|182149.9|182019.9|12
1722445980000|2024-07-31 17:13:00|182150|182020|182152.5|182022.5|182155.2|182025.2|182150|182020|3
1722445990000|2024-07-31 17:13:10|182153.2|182023.2|182166.3|182036.3|182166.9|182036.9|182153.2|182023.2|13
1722446000000|2024-07-31 17:13:20|182166.4|182036.4|182170.4|182040.4|182171|182041|182166|182036|12
1722446010000|2024-07-31 17:13:30|182171.5|182041.5|182149.9|182019.9|182171.7|182041.7|182149.9|182019.9|17
1722446020000|2024-07-31 17:13:40|182149.5|182019.5|182166|182036|182166|182036|182149.5|182019.5|12
1722446030000|2024-07-31 17:13:50|182165.8|182035.8|182174.7|182044.7|182174.7|182044.7|182165.8|182035.8|9
1722446040000|2024-07-31 17:14:00|182174.6|182044.6|182178.3|182048.3|182179.7|182049.7|182174.6|182044.6|11
1722446050000|2024-07-31 17:14:10|182178.1|182048.1|182176.1|182046.1|182178.1|182048.1|182176|182046|10
1722446060000|2024-07-31 17:14:20|182177.5|182047.5|182184|182054|182185.7|182055.7|182177.5|182047.5|17
1722446070000|2024-07-31 17:14:30|182183.5|182053.5|182183.1|182053.1|182183.5|182053.5|182183.1|182053.1|2
1722446080000|2024-07-31 17:14:40|182183.7|182053.7|182183.5|182053.5|182183.9|182053.9|182183.5|182053.5|5
1722446090000|2024-07-31 17:14:50|182176.6|182046.6|182179.7|182049.7|182179.9|182049.9|182175.8|182045.8|7
1722446100000|2024-07-31 17:15:00|182178.8|182048.8|182168.9|182038.9|182178.8|182048.8|182159.1|182029.1|12
1722446110000|2024-07-31 17:15:10|182169.1|182039.1|182168.7|182038.7|182169.6|182039.6|182166.7|182036.7|10
1722446120000|2024-07-31 17:15:20|182168.9|182038.9|182175.4|182045.4|182180.1|182050.1|182168.9|182038.9|20
1722446130000|2024-07-31 17:15:30|182174.8|182044.8|182172.3|182042.3|182174.8|182044.8|182172.3|182042.3|5
1722446140000|2024-07-31 17:15:40|182172.6|182042.6|182177.2|182047.2|182181|182051|182172.6|182042.6|13
1722446150000|2024-07-31 17:15:50|182168.6|182038.6|182166.3|182036.3|182169.9|182039.9|182165.5|182035.5|11
1722446160000|2024-07-31 17:16:00|182161.9|182031.9|182156.8|182026.8|182161.9|182031.9|182156.8|182026.8|7
1722446170000|2024-07-31 17:16:10|182157.6|182027.6|182159.4|182029.4|182159.4|182029.4|182157.6|182027.6|7
1722446180000|2024-07-31 17:16:20|182159.5|182029.5|182169.2|182079.2|182173.6|182083.6|182159|182029|14
1722446190000|2024-07-31 17:16:30|182168.9|182078.9|182169|182079|182169|182079|182168.9|182078.9|2
1722446200000|2024-07-31 17:16:40|182168.7|182078.7|182168.7|182078.7|182169.4|182079.4|182168.6|182078.6|5
1722446210000|2024-07-31 17:16:50|182169|182079|182171.4|182081.4|182171.4|182081.4|182168.7|182078.7|8
1722446230000|2024-07-31 17:17:10|182171.8|182081.8|182171.9|182081.9|182171.9|182081.9|182171.4|182081.4|3
1722446240000|2024-07-31 17:17:20|182168.9|182078.9|182174.3|182084.3|182174.3|182084.3|182168.9|182078.9|4
1722446250000|2024-07-31 17:17:30|182174|182084|182172.8|182082.8|182174|182084|182168.7|182078.7|8
1722446260000|2024-07-31 17:17:40|182172.7|182082.7|182171.4|182081.4|182173.5|182083.5|182171.4|182081.4|5
1722446270000|2024-07-31 17:17:50|182172.2|182082.2|182172.2|182082.2|182172.2|182082.2|182172.2|182082.2|1
1722446280000|2024-07-31 17:18:00|182167.9|182077.9|182175.7|182085.7|182175.8|182085.8|182167.9|182077.9|3
1722446290000|2024-07-31 17:18:10|182168.7|182078.7|182168.2|182078.2|182168.7|182078.7|182168.2|182078.2|2
1722446300000|2024-07-31 17:18:20|182167.9|182077.9|182167.7|182077.7|182172.2|182082.2|182167.7|182077.7|4
1722446310000|2024-07-31 17:18:30|182172.2|182082.2|182172.2|182082.2|182172.2|182082.2|182172.2|182082.2|1
1722446320000|2024-07-31 17:18:40|182171.9|182081.9|182170|182080|182172.2|182082.2|182170|182080|3
1722446340000|2024-07-31 17:19:00|182167.9|182077.9|182175.8|182085.8|182175.8|182085.8|182167.9|182077.9|3
1722446350000|2024-07-31 17:19:10|182168.8|182078.8|182168.2|182078.2|182172.3|182082.3|182168.2|182078.2|3
1722446360000|2024-07-31 17:19:20|182172.3|182082.3|182172.3|182082.3|182172.3|182082.3|182171.9|182081.9|3
1722446370000|2024-07-31 17:19:30|182171.6|182081.6|182171.6|182081.6|182171.6|182081.6|182171.6|182081.6|1
1722446380000|2024-07-31 17:19:40|182173.1|182083.1|182169|182079|182173.5|182083.5|182169|182079|4
1722446390000|2024-07-31 17:19:50|182169.5|182079.5|182173.5|182083.5|182173.5|182083.5|182169.5|182079.5|3
1722446400000|2024-07-31 17:20:00|182175.5|182085.5|182168.3|182078.3|182175.5|182085.5|182168.1|182078.1|7
1722446410000|2024-07-31 17:20:10|182168.2|182078.2|182167.5|182077.5|182168.2|182078.2|182167.5|182077.5|2
1722446420000|2024-07-31 17:20:20|182172.2|182082.2|182172.2|182082.2|182172.9|182082.9|182172.2|182082.2|3
1722446430000|2024-07-31 17:20:30|182170|182080|182169.5|182079.5|182170|182080|182168|182078|3
1722446440000|2024-07-31 17:20:40|182166|182076|182165.5|182075.5|182166.5|182076.5|182163.5|182073.5|7
1722446450000|2024-07-31 17:20:50|182167.5|182077.5|182165|182075|182168|182078|182164.7|182074.7|4
1722446460000|2024-07-31 17:21:00|182168.1|182078.1|182168.7|182078.7|182170.4|182080.4|182164.9|182074.9|8
1722446470000|2024-07-31 17:21:10|182172.2|182082.2|182168.8|182078.8|182172.2|182082.2|182167.7|182077.7|10
1722446480000|2024-07-31 17:21:20|182168|182078|182169.1|182079.1|182170.9|182080.9|182168|182078|8
1722446490000|2024-07-31 17:21:30|182167.5|182077.5|182166.3|182076.3|182167.5|182077.5|182165.8|182075.8|8
1722446500000|2024-07-31 17:21:40|182166.1|182076.1|182169.3|182079.3|182174.1|182084.1|182165.9|182075.9|10
1722446510000|2024-07-31 17:21:50|182169.4|182079.4|182172.3|182082.3|182172.3|182082.3|182169.4|182079.4|4
1722446520000|2024-07-31 17:22:00|182173.7|182083.7|182171.8|182081.8|182173.7|182083.7|182170.5|182080.5|7
1722446530000|2024-07-31 17:22:10|182171|182081|182169.1|182079.1|182172.2|182082.2|182169.1|182079.1|6
1722446540000|2024-07-31 17:22:20|182168.9|182078.9|182170.2|182080.2|182170.5|182080.5|182168.7|182078.7|7
1722446550000|2024-07-31 17:22:30|182170.5|182080.5|182170.2|182080.2|182170.5|182080.5|182168.1|182078.1|5
1722446560000|2024-07-31 17:22:40|182170|182080|182171.4|182081.4|182171.4|182081.4|182169.9|182079.9|3
1722446570000|2024-07-31 17:22:50|182171.5|182081.5|182246.4|182156.4|182250.1|182160.1|182171.3|182081.3|32
1722446580000|2024-07-31 17:23:00|182245.7|182155.7|182240.4|182150.4|182255.7|182165.7|182238.5|182148.5|24
1722446590000|2024-07-31 17:23:10|182240.7|182150.7|182281.8|182191.8|182287.6|182197.6|182240.7|182150.7|20
1722446600000|2024-07-31 17:23:20|182281.5|182191.5|182279.7|182189.7|182324.5|182223.8|182279|182189|24
1722446610000|2024-07-31 17:23:30|182291|182201|182293|182203|182296.7|182206.7|182291|182201|19
1722446620000|2024-07-31 17:23:40|182293.3|182203.3|182298.3|182208.3|182298.3|182208.3|182293.3|182203.3|10
1722446630000|2024-07-31 17:23:50|182297.6|182207.6|182298.4|182208.4|182298.4|182208.4|182296.5|182206.5|6
1722446640000|2024-07-31 17:24:00|182297.7|182207.7|182302.8|182212.8|182304.9|182214.9|182296.5|182206.5|8
1722446650000|2024-07-31 17:24:10|182297.1|182207.1|182296.2|182206.2|182302.8|182212.8|182296.2|182206.2|13
1722446660000|2024-07-31 17:24:20|182296.7|182206.7|182296.5|182206.5|182300|182210|182296.5|182206.5|8
1722446670000|2024-07-31 17:24:30|182296|182206|182294.5|182204.5|182296|182206|182294.5|182204.5|3
1722446680000|2024-07-31 17:24:40|182294.4|182204.4|182296.9|182206.9|182298|182208|182291.7|182201.7|6
1722446690000|2024-07-31 17:24:50|182296.1|182206.1|182297|182207|182302.2|182212.2|182296.1|182206.1|9
1722446700000|2024-07-31 17:25:00|182295.5|182205.5|182301.1|182211.1|182308.6|182218.6|182295.5|182205.5|16
1722446710000|2024-07-31 17:25:10|182301.8|182211.8|182297.3|182207.3|182305.6|182215.6|182297.2|182207.2|10
1722446720000|2024-07-31 17:25:20|182293.6|182203.6|182293.6|182203.6|182293.6|182203.6|182293.6|182203.6|1
1722446730000|2024-07-31 17:25:30|182294.4|182204.4|182296.8|182206.8|182298.6|182208.6|182294.4|182204.4|13
1722446740000|2024-07-31 17:25:40|182297.1|182207.1|182299.3|182209.3|182303.6|182213.6|182297.1|182207.1|9
1722446750000|2024-07-31 17:25:50|182288.1|182198.1|182314.1|182224.1|182333.7|182229.1|182288.1|182198.1|11
1722446760000|2024-07-31 17:26:00|182313.6|182223.6|182311.4|182221.4|182314|182224|182310|182220|11
1722446770000|2024-07-31 17:26:10|182311.2|182221.2|182313.4|182223.4|182313.7|182223.7|182311.1|182221.1|7
1722446780000|2024-07-31 17:26:20|182317.6|182227.6|182316.5|182226.5|182317.6|182227.6|182316.5|182226.5|5
1722446800000|2024-07-31 17:26:40|182313.5|182223.5|182308.2|182218.2|182313.5|182223.5|182308.2|182218.2|7
1722446810000|2024-07-31 17:26:50|182308|182218|182307.4|182217.4|182327.6|182219.6|182302.2|182196.2|13
1722446820000|2024-07-31 17:27:00|182307.2|182217.2|182309.1|182219.1|182309.1|182219.1|182306.5|182216.5|4
1722446830000|2024-07-31 17:27:10|182309.5|182219.5|182309.8|182219.8|182309.8|182219.8|182308.5|182218.5|7
1722446840000|2024-07-31 17:27:20|182309.6|182219.6|182317.8|182227.8|182318|182228|182309.5|182219.5|6
1722446850000|2024-07-31 17:27:30|182318.8|182228.8|182314.2|182224.2|182318.8|182228.8|182314.2|182224.2|7
1722446860000|2024-07-31 17:27:40|182315.4|182225.4|182315.8|182225.8|182316.2|182226.2|182315.4|182225.4|3
1722446870000|2024-07-31 17:27:50|182315.7|182225.7|182311.9|182221.9|182315.7|182225.7|182310.5|182220.5|8
1722446880000|2024-07-31 17:28:00|182311.8|182221.8|182317.4|182227.4|182317.4|182227.4|182311.8|182221.8|4
1722446890000|2024-07-31 17:28:10|182317.1|182227.1|182310.6|182220.6|182317.1|182227.1|182298.7|182208.7|12
1722446900000|2024-07-31 17:28:20|182310|182220|182308.2|182218.2|182310|182220|182308.2|182218.2|6
1722446910000|2024-07-31 17:28:30|182309.9|182219.9|182304|182214|182310.3|182220.3|182304|182214|7
1722446920000|2024-07-31 17:28:40|182306.5|182216.5|182309.5|182219.5|182309.6|182219.6|182296.8|182206.8|15
1722446930000|2024-07-31 17:28:50|182309.4|182219.4|182307.8|182217.8|182309.4|182219.4|182306.8|182216.8|6
1722446940000|2024-07-31 17:29:00|182306.9|182216.9|182305.5|182215.5|182306.9|182216.9|182304|182214|11
1722446950000|2024-07-31 17:29:10|182313.2|182223.2|182320.8|182230.8|182320.8|182230.8|182313.2|182223.2|6
1722446960000|2024-07-31 17:29:20|182319.9|182229.9|182311.7|182221.7|182319.9|182229.9|182311.7|182221.7|8
1722446970000|2024-07-31 17:29:30|182309.6|182219.6|182303.1|182213.1|182313.4|182223.4|182299|182209|15
1722446980000|2024-07-31 17:29:40|182304.3|182214.3|182314.2|182224.2|182314.2|182224.2|182304.3|182214.3|3
1722446990000|2024-07-31 17:29:50|182307.9|182217.9|182308.1|182218.1|182308.3|182218.3|182306.4|182216.4|7
1722447000000|2024-07-31 17:30:00|182307|182217|182325.8|182235.8|182325.8|182235.8|182305.4|182215.4|12
1722447010000|2024-07-31 17:30:10|182326.8|182236.8|182333.3|182243.3|182334.4|182244.4|182326.8|182236.8|10
1722447020000|2024-07-31 17:30:20|182331.5|182241.5|182331.5|182241.5|182331.5|182241.5|182331.5|182241.5|1
1722447030000|2024-07-31 17:30:30|182331.3|182241.3|182334.4|182244.4|182334.4|182244.4|182331.3|182241.3|2
1722447040000|2024-07-31 17:30:40|182333|182243|182332.7|182242.7|182333|182243|182332.7|182242.7|4
1722447050000|2024-07-31 17:30:50|182332.6|182242.6|182337.5|182247.5|182337.8|182247.8|182332.6|182242.6|3
1722447060000|2024-07-31 17:31:00|182335.3|182245.3|182344.8|182254.8|182344.8|182254.8|182335.3|182245.3|8
1722447070000|2024-07-31 17:31:10|182342.8|182252.8|182342.8|182252.8|182342.8|182252.8|182342.8|182252.8|1
1722447080000|2024-07-31 17:31:20|182344.8|182254.8|182340.8|182250.8|182344.8|182254.8|182340.8|182250.8|5
1722447090000|2024-07-31 17:31:30|182341.7|182251.7|182358.4|182268.4|182362.9|182272.9|182341.7|182251.7|10
1722447100000|2024-07-31 17:31:40|182358.5|182268.5|182363.3|182273.3|182363.5|182273.5|182358.5|182268.5|8
1722447110000|2024-07-31 17:31:50|182364.5|182274.5|182365.6|182275.6|182365.6|182275.6|182362.9|182272.9|8
1722447120000|2024-07-31 17:32:00|182366.4|182276.4|182368.1|182278.1|182368.1|182278.1|182366.1|182276.1|5
1722447130000|2024-07-31 17:32:10|182367.9|182277.9|182366.9|182276.9|182367.9|182277.9|182366.9|182276.9|5
1722447140000|2024-07-31 17:32:20|182369.4|182279.4|182342.5|182252.5|182369.4|182279.4|182332.5|182242.5|18
1722447150000|2024-07-31 17:32:30|182342|182252|182349.8|182259.8|182354.5|182264.5|182340.5|182250.5|16
1722447160000|2024-07-31 17:32:40|182348.8|182258.8|182357.1|182267.1|182357.1|182267.1|182348.1|182258.1|9
1722447170000|2024-07-31 17:32:50|182356.8|182266.8|182348.2|182258.2|182356.8|182266.8|182345.7|182255.7|9
1722447180000|2024-07-31 17:33:00|182347.6|182257.6|182350.4|182260.4|182356.4|182266.4|182347.4|182257.4|10
1722447190000|2024-07-31 17:33:10|182356.3|182266.3|182355.7|182265.7|182356.4|182266.4|182350.7|182260.7|13
1722447200000|2024-07-31 17:33:20|182357.8|182267.8|182351.7|182261.7|182357.8|182267.8|182350.9|182260.9|8
1722447210000|2024-07-31 17:33:30|182351.5|182261.5|182352.4|182262.4|182352.5|182262.5|182346.5|182256.5|10
1722447220000|2024-07-31 17:33:40|182353.3|182263.3|182353.9|182263.9|182358.2|182268.2|182353|182263|14
1722447230000|2024-07-31 17:33:50|182353.8|182263.8|182354|182264|182354.2|182264.2|182353.8|182263.8|3
1722447240000|2024-07-31 17:34:00|182353.9|182263.9|182353.4|182263.4|182353.9|182263.9|182353.4|182263.4|2
1722447250000|2024-07-31 17:34:10|182353.1|182263.1|182403.3|182313.3|182416.6|182326.6|182352.4|182262.4|19
1722447260000|2024-07-31 17:34:20|182402.6|182312.6|182402.2|182312.2|182406.9|182316.9|182400.8|182310.8|10
1722447270000|2024-07-31 17:34:30|182404.9|182314.9|182400.2|182310.2|182404.9|182314.9|182400.2|182310.2|14
1722447280000|2024-07-31 17:34:40|182403.4|182313.4|182400.4|182310.4|182406|182316|182400.4|182310.4|7
1722447290000|2024-07-31 17:34:50|182400|182310|182392.1|182302.1|182401.3|182311.3|182387.7|182297.7|14
1722447300000|2024-07-31 17:35:00|182386.2|182296.2|182389.1|182299.1|182392.6|182302.6|182385.7|182295.7|15
1722447310000|2024-07-31 17:35:10|182389.3|182299.3|182381.3|182291.3|182389.3|182299.3|182381.3|182291.3|16
1722447320000|2024-07-31 17:35:20|182377.3|182287.3|182359.3|182269.3|182377.9|182287.9|182359.3|182269.3|19
1722447330000|2024-07-31 17:35:30|182358.6|182268.6|182353.6|182263.6|182358.6|182268.6|182353.6|182263.6|12
1722447340000|2024-07-31 17:35:40|182360.1|182270.1|182358.8|182268.8|182360.5|182270.5|182355.3|182265.3|15
1722447350000|2024-07-31 17:35:50|182356|182266|182355|182265|182357.2|182267.2|182349.3|182259.3|5
1722447360000|2024-07-31 17:36:00|182355.9|182265.9|182356.1|182266.1|182359.5|182269.5|182355.3|182265.3|8
1722447370000|2024-07-31 17:36:10|182357|182267|182350|182260|182357|182267|182346.5|182256.5|16
1722447380000|2024-07-31 17:36:20|182350.1|182260.1|182352.8|182262.8|182352.8|182262.8|182350.1|182260.1|2
1722447390000|2024-07-31 17:36:30|182351.2|182261.2|182356.7|182266.7|182356.7|182266.7|182349.1|182259.1|12
1722447400000|2024-07-31 17:36:40|182359.3|182269.3|182347.8|182257.8|182359.3|182269.3|182347.8|182257.8|6
1722447410000|2024-07-31 17:36:50|182348.5|182258.5|182350.7|182260.7|182350.7|182260.7|182348.5|182258.5|3
1722447420000|2024-07-31 17:37:00|182350.2|182260.2|182356.2|182266.2|182356.2|182266.2|182348.6|182258.6|6
1722447430000|2024-07-31 17:37:10|182357.9|182267.9|182356.4|182266.4|182357.9|182267.9|182355.7|182265.7|3
1722447440000|2024-07-31 17:37:20|182355.8|182265.8|182355.8|182265.8|182355.8|182265.8|182355.8|182265.8|1
1722447450000|2024-07-31 17:37:30|182360.2|182270.2|182359.9|182269.9|182362.8|182272.8|182359.9|182269.9|4
1722447460000|2024-07-31 17:37:40|182360.9|182270.9|182353.4|182263.4|182362.3|182272.3|182353.4|182263.4|8
1722447470000|2024-07-31 17:37:50|182354.1|182264.1|182362.1|182272.1|182362.1|182272.1|182353.5|182263.5|8
1722447480000|2024-07-31 17:38:00|182359.9|182269.9|182363.3|182273.3|182364.1|182274.1|182357.7|182267.7|11
1722447510000|2024-07-31 17:38:30|182362.8|182272.8|182367.6|182277.6|182367.6|182277.6|182362.8|182272.8|3
1722447530000|2024-07-31 17:38:50|182366.2|182276.2|182379.4|182289.4|182379.4|182289.4|182359.2|182269.2|11
1722447540000|2024-07-31 17:39:00|182380|182290|182392|182302|182398.4|182308.4|182380|182290|13
1722447550000|2024-07-31 17:39:10|182395|182305|182395.6|182305.6|182395.6|182305.6|182394.6|182304.6|4
1722447560000|2024-07-31 17:39:20|182395.5|182305.5|182432.2|182302.2|182432.2|182315.2|182395.5|182289.1|12
1722447570000|2024-07-31 17:39:30|182432.3|182302.3|182432|182302|182434.8|182304.8|182432|182302|10
1722447580000|2024-07-31 17:39:40|182431.3|182301.3|182429.6|182299.6|182431.3|182301.3|182426|182296|14
1722447590000|2024-07-31 17:39:50|182431.2|182301.2|182419.6|182329.6|182432.6|182329.6|182419.6|182300.6|7
1722447600000|2024-07-31 17:40:00|182417.5|182327.5|182404.4|182314.4|182417.5|182327.5|182404.4|182314.4|9
1722447610000|2024-07-31 17:40:10|182404.2|182314.2|182388.1|182298.1|182407.1|182317.1|182388.1|182298.1|15
1722447620000|2024-07-31 17:40:20|182387|182297|182366.5|182276.5|182387|182297|182365.6|182275.6|21
1722447630000|2024-07-31 17:40:30|182366.4|182276.4|182370.3|182280.3|182370.4|182280.4|182366.3|182276.3|17
1722447640000|2024-07-31 17:40:40|182369.9|182279.9|182364.1|182274.1|182370.3|182280.3|182364.1|182274.1|22
1722447650000|2024-07-31 17:40:50|182363.8|182273.8|182366.6|182276.6|182366.6|182276.6|182362.2|182272.2|10
1722447660000|2024-07-31 17:41:00|182366.2|182276.2|182366|182276|182366.2|182276.2|182366|182276|2
1722447670000|2024-07-31 17:41:10|182365.9|182275.9|182383.5|182253.5|182383.5|182276.5|182365.9|182253.5|3
1722447680000|2024-07-31 17:41:20|182382.9|182252.9|182382.8|182252.8|182382.9|182252.9|182382.7|182252.7|4
1722447690000|2024-07-31 17:41:30|182382.7|182252.7|182385.6|182255.6|182385.6|182255.6|182382.5|182252.5|7
1722447700000|2024-07-31 17:41:40|182386.3|182256.3|182395.5|182265.5|182395.5|182265.5|182386.3|182256.3|12
1722447710000|2024-07-31 17:41:50|182404.6|182274.6|182403.7|182273.7|182409.7|182279.7|182403.7|182273.7|17
1722447720000|2024-07-31 17:42:00|182403.4|182273.4|182418.2|182288.2|182418.6|182288.6|182403.4|182273.4|19
1722447730000|2024-07-31 17:42:10|182417.7|182287.7|182427|182297|182427|182297|182415.3|182285.3|17
1722447740000|2024-07-31 17:42:20|182427.1|182297.1|182434.8|182304.8|182434.9|182304.9|182426|182296|20
1722447750000|2024-07-31 17:42:30|182437.5|182307.5|182439.8|182309.8|182440|182310|182437.4|182307.4|11
1722447760000|2024-07-31 17:42:40|182439.7|182309.7|182441.5|182311.5|182442.7|182312.7|182439.7|182309.7|12
1722447770000|2024-07-31 17:42:50|182441.2|182311.2|182437|182307|182441.2|182311.2|182436.9|182306.9|10
1722447780000|2024-07-31 17:43:00|182436.5|182306.5|182430.8|182300.8|182436.5|182306.5|182427.1|182297.1|18
1722447790000|2024-07-31 17:43:10|182431.6|182301.6|182431.8|182301.8|182431.8|182301.8|182431.3|182301.3|5
1722447800000|2024-07-31 17:43:20|182431|182301|182431.3|182301.3|182431.3|182301.3|182430.8|182300.8|3
1722447810000|2024-07-31 17:43:30|182419.6|182329.6|182416|182326|182419.6|182329.6|182410.7|182320.7|10
1722447820000|2024-07-31 17:43:40|182416.3|182326.3|182415.6|182325.6|182416.3|182326.3|182409.8|182319.8|8
1722447830000|2024-07-31 17:43:50|182415.9|182325.9|182410.3|182320.3|182420.4|182330.4|182410|182320|7
1722447840000|2024-07-31 17:44:00|182411.6|182321.6|182409.8|182319.8|182411.6|182321.6|182409.5|182319.5|9
1722447850000|2024-07-31 17:44:10|182409.9|182319.9|182429.9|182299.9|182429.9|182319.9|182408.4|182298|7
1722447860000|2024-07-31 17:44:20|182429.2|182299.2|182433.3|182303.3|182433.3|182303.3|182429.2|182299.2|2
1722447870000|2024-07-31 17:44:30|182431.9|182301.9|182415.2|182325.2|182431.9|182327.4|182401.9|182294.9|18
1722447880000|2024-07-31 17:44:40|182415.4|182325.4|182415.7|182325.7|182415.7|182325.7|182415.4|182325.4|3
1722447890000|2024-07-31 17:44:50|182412.1|182322.1|182410.1|182320.1|182412.1|182322.1|182410.1|182320.1|9
1722447900000|2024-07-31 17:45:00|182410.4|182320.4|182410.2|182320.2|182412.4|182322.4|182409|182319|11
1722447910000|2024-07-31 17:45:10|182410.1|182320.1|182414.8|182284.8|182417|182320.1|182403.8|182282.4|16
1722447920000|2024-07-31 17:45:20|182416.3|182286.3|182421.5|182291.5|182426.7|182296.7|182416.1|182286.1|22
1722447930000|2024-07-31 17:45:30|182420.5|182290.5|182410.6|182280.6|182420.5|182290.5|182410.6|182280.6|10
1722447940000|2024-07-31 17:45:40|182409.8|182279.8|182394.1|182264.1|182409.9|182279.9|182393.8|182263.8|16
1722447950000|2024-07-31 17:45:50|182394.2|182264.2|182382.9|182252.9|182394.2|182264.2|182382.6|182252.6|18
1722447960000|2024-07-31 17:46:00|182381.5|182251.5|182385.4|182255.4|182386.4|182256.4|182381.2|182251.2|16
1722447970000|2024-07-31 17:46:10|182386|182256|182386.8|182256.8|182388.5|182258.5|182385.4|182255.4|9
1722447980000|2024-07-31 17:46:20|182386.7|182256.7|182373.2|182283.2|182387.1|182284.5|182373.2|182256.7|5
1722447990000|2024-07-31 17:46:30|182376|182286|182370.3|182280.3|182376|182286|182370.3|182280.3|7
1722448000000|2024-07-31 17:46:40|182371.2|182281.2|182399.4|182269.4|182399.4|182289|182371.2|182263.7|8
1722448010000|2024-07-31 17:46:50|182400|182270|182400.1|182270.1|182400.1|182270.1|182398.8|182268.8|6
1722448020000|2024-07-31 17:47:00|182400.4|182270.4|182400|182270|182405.5|182275.5|182400|182270|12
1722448030000|2024-07-31 17:47:10|182399.8|182269.8|182403.5|182273.5|182403.5|182273.5|182399.8|182269.8|5
1722448040000|2024-07-31 17:47:20|182399.3|182269.3|182399.3|182269.3|182399.3|182269.3|182399.3|182269.3|1
1722448050000|2024-07-31 17:47:30|182402.4|182272.4|182402.6|182272.6|182402.6|182272.6|182400.2|182270.2|8
1722448060000|2024-07-31 17:47:40|182405|182275|182405.1|182275.1|182405.6|182275.6|182405|182275|6
1722448070000|2024-07-31 17:47:50|182405.9|182275.9|182406|182276|182406|182276|182405.8|182275.8|3
1722448080000|2024-07-31 17:48:00|182400.9|182270.9|182413|182283|182413.1|182283.1|182400.2|182270.2|15
1722448090000|2024-07-31 17:48:10|182412.8|182282.8|182409.6|182279.6|182412.8|182282.8|182408|182278|5
1722448100000|2024-07-31 17:48:20|182409.8|182279.8|182404.5|182274.5|182409.8|182279.8|182404.5|182274.5|5
1722448110000|2024-07-31 17:48:30|182404.4|182274.4|182390.8|182260.8|182404.4|182274.4|182390.2|182260.2|12
1722448120000|2024-07-31 17:48:40|182375.2|182285.2|182377.2|182287.2|182377.2|182287.2|182374.4|182284.4|3
1722448130000|2024-07-31 17:48:50|182376.2|182286.2|182371.4|182281.4|182376.2|182286.2|182364.6|182274.6|10
1722448140000|2024-07-31 17:49:00|182368.9|182278.9|182271|182181|182368.9|182278.9|182271|182178.2|7
1722448150000|2024-07-31 17:49:10|182272.6|182182.6|182282.1|182192.1|182284.5|182194.5|182272.6|182182.6|16
1722448160000|2024-07-31 17:49:20|182282|182192|182285.6|182195.6|182295.2|182205.2|182281.2|182191.2|13
1722448170000|2024-07-31 17:49:30|182277.1|182187.1|182282|182192|182282|182192|182277.1|182187.1|11
1722448180000|2024-07-31 17:49:40|182283|182193|182251.4|182161.4|182283|182193|182247.1|182157.1|19
1722448190000|2024-07-31 17:49:50|182251.3|182161.3|182254.9|182164.9|182259.8|182169.8|182251.3|182161.3|10
1722448200000|2024-07-31 17:50:00|182255.9|182165.9|182297.7|182207.7|182313.7|182223.7|182253.8|182163.8|25
1722448210000|2024-07-31 17:50:10|182297.6|182207.6|182279.4|182189.4|182297.6|182207.6|182279.4|182189.4|14
1722448220000|2024-07-31 17:50:20|182277.4|182187.4|182278.6|182188.6|182280.3|182190.3|182277.4|182187.4|6
1722448230000|2024-07-31 17:50:30|182278.3|182188.3|182279.4|182189.4|182280|182190|182275.7|182185.7|15
1722448240000|2024-07-31 17:50:40|182279|182189|182271.2|182181.2|182279.9|182189.9|182269.2|182179.2|15
1722448250000|2024-07-31 17:50:50|182271.4|182181.4|182272.4|182182.4|182274.8|182184.8|182269.3|182179.3|15
1722448260000|2024-07-31 17:51:00|182272.9|182182.9|182283.3|182193.3|182283.3|182193.3|182272.9|182182.9|17
1722448270000|2024-07-31 17:51:10|182284.2|182194.2|182287.5|182197.5|182287.7|182197.7|182283.5|182193.5|13
1722448280000|2024-07-31 17:51:20|182289.2|182199.2|182287.8|182197.8|182289.9|182199.9|182287.8|182197.8|6
1722448290000|2024-07-31 17:51:30|182288|182198|182287.1|182197.1|182288.2|182198.2|182286.6|182196.6|9
1722448300000|2024-07-31 17:51:40|182286.1|182196.1|182286.6|182196.6|182287|182197|182282.4|182192.4|8
1722448310000|2024-07-31 17:51:50|182288|182198|182285.9|182195.9|182288|182198|182284.7|182194.7|8
1722448320000|2024-07-31 17:52:00|182284.8|182194.8|182289.5|182199.5|182289.5|182199.5|182284.8|182194.8|18
1722448330000|2024-07-31 17:52:10|182288.9|182198.9|182282.2|182192.2|182288.9|182198.9|182281.7|182191.7|17
1722448340000|2024-07-31 17:52:20|182283.2|182193.2|182285.4|182195.4|182288.5|182198.5|182283.2|182193.2|10
1722448350000|2024-07-31 17:52:30|182285.2|182195.2|182290.2|182200.2|182290.2|182200.2|182285.2|182195.2|5
1722448360000|2024-07-31 17:52:40|182292|182202|182293.5|182203.5|182294|182204|182291.7|182201.7|9
1722448370000|2024-07-31 17:52:50|182293.3|182203.3|182304.7|182214.7|182307.5|182217.5|182293.2|182203.2|9
1722448380000|2024-07-31 17:53:00|182306|182216|182305.3|182215.3|182307.8|182217.8|182304.5|182214.5|11
1722448390000|2024-07-31 17:53:10|182305.4|182215.4|182297.2|182207.2|182308.4|182218.4|182297.2|182207.2|16
1722448400000|2024-07-31 17:53:20|182299.5|182209.5|182268.4|182178.4|182299.5|182209.5|182253|182163|22
1722448410000|2024-07-31 17:53:30|182268.9|182178.9|182266.4|182176.4|182269|182179|182265.8|182175.8|19
1722448420000|2024-07-31 17:53:40|182266.2|182176.2|182268.6|182178.6|182268.6|182178.6|182266.1|182176.1|7
1722448430000|2024-07-31 17:53:50|182268.5|182178.5|182273.5|182183.5|182273.8|182183.8|182268.5|182178.5|10
1722448440000|2024-07-31 17:54:00|182272.7|182182.7|182270.1|182180.1|182272.7|182182.7|182268.1|182178.1|14
1722448450000|2024-07-31 17:54:10|182290.2|182160.2|182288.4|182158.4|182290.2|182160.2|182288.2|182158.2|7
1722448460000|2024-07-31 17:54:20|182288.3|182158.3|182284.9|182154.9|182288.3|182158.3|182284.9|182154.9|6
1722448470000|2024-07-31 17:54:30|182285.8|182155.8|182260.9|182170.9|182285.8|182170.9|182257|182155.8|4
1722448480000|2024-07-31 17:54:40|182259|182169|182271.6|182181.6|182272.4|182182.4|182259|182169|6
1722448490000|2024-07-31 17:54:50|182273.1|182183.1|182272.6|182182.6|182273.1|182183.1|182272.3|182182.3|4
1722448500000|2024-07-31 17:55:00|182273.9|182183.9|182299.7|182209.7|182303.8|182213.8|182273.9|182183.9|18
1722448510000|2024-07-31 17:55:10|182299.4|182209.4|182296.8|182206.8|182299.4|182209.4|182294.7|182204.7|7
1722448520000|2024-07-31 17:55:20|182296.7|182206.7|182297.2|182207.2|182299.6|182209.6|182296.7|182206.7|9
1722448530000|2024-07-31 17:55:30|182292.6|182202.6|182295.5|182205.5|182295.5|182205.5|182292|182202|5
1722448540000|2024-07-31 17:55:40|182296|182206|182289.2|182199.2|182296|182206|182286.5|182196.5|15
1722448550000|2024-07-31 17:55:50|182292|182202|182284.3|182194.3|182294.1|182204.1|182284.3|182194.3|15
1722448560000|2024-07-31 17:56:00|182283.1|182193.1|182282.1|182192.1|182283.1|182193.1|182281.9|182191.9|4
1722448570000|2024-07-31 17:56:10|182284|182194|182280.8|182190.8|182284|182194|182278.7|182188.7|5
1722448580000|2024-07-31 17:56:20|182281.1|182191.1|182291.3|182161.3|182292|182191.2|182281.1|182161.3|4
1722448590000|2024-07-31 17:56:30|182293.4|182163.4|182295.5|182165.5|182295.5|182165.5|182291.3|182161.3|8
1722448600000|2024-07-31 17:56:40|182293.4|182163.4|182295.6|182165.6|182295.6|182165.6|182293.4|182163.4|5
1722448610000|2024-07-31 17:56:50|182295.3|182165.3|182292|182162|182295.3|182165.3|182292|182162|3
1722448620000|2024-07-31 17:57:00|182291.9|182161.9|182298.2|182168.2|182298.2|182168.2|182291.9|182161.9|11
1722448630000|2024-07-31 17:57:10|182298.3|182168.3|182305.7|182175.7|182305.7|182200.6|182268.5|182168.3|12
1722448640000|2024-07-31 17:57:20|182300|182170|182301.1|182171.1|182306.2|182176.2|182300|182170|11
1722448650000|2024-07-31 17:57:30|182303.3|182173.3|182303.3|182173.3|182310.4|182180.4|182301.1|182171.1|7
1722448660000|2024-07-31 17:57:40|182306|182176|182305.7|182175.7|182306.9|182176.9|182302.6|182172.6|16
1722448670000|2024-07-31 17:57:50|182302.8|182172.8|182300|182170|182305.3|182175.3|182295|182165|10
1722448680000|2024-07-31 17:58:00|182295.5|182165.5|182306.3|182176.3|182318.2|182188.2|182294.2|182164.2|16
1722448690000|2024-07-31 17:58:10|182307|182177|182309.9|182179.9|182315.5|182185.5|182302|182172|20
1722448700000|2024-07-31 17:58:20|182306.8|182176.8|182308.7|182178.7|182316.2|182186.2|182303.1|182173.1|18
1722448710000|2024-07-31 17:58:30|182313|182183|182310.3|182180.3|182321|182191|182310.3|182180.3|9
1722448720000|2024-07-31 17:58:40|182315.6|182185.6|182315.7|182185.7|182315.7|182185.7|182315.6|182185.6|2
1722448730000|2024-07-31 17:58:50|182318.9|182188.9|182322|182192|182322|182192|182316.1|182186.1|9
1722448740000|2024-07-31 17:59:00|182329.2|182199.2|182322.5|182192.5|182329.2|182199.2|182321.2|182191.2|11
1722448750000|2024-07-31 17:59:10|182321.6|182191.6|182316.5|182186.5|182322.7|182192.7|182316.5|182186.5|8
1722448760000|2024-07-31 17:59:20|182317.4|182187.4|182308.7|182178.7|182318.4|182188.4|182304.6|182174.6|14
1722448770000|2024-07-31 17:59:30|182314.7|182184.7|182346.5|182078.8|182395.8|182216.1|182308.8|182078.8|22
1722448780000|2024-07-31 17:59:40|182348|182078.6|182351.5|182091.4|182355.3|182094.8|182338.3|182077.5|9
1722448790000|2024-07-31 17:59:50|182351.9|182091|182464.7|182122.7|182464.7|182122.7|182351.9|182048.8|6
1722448800000|2024-07-31 18:00:00|182335.6|181993.6|182499.6|182157.6|182499.6|182157.6|182317.2|181975.2|18
1722448810000|2024-07-31 18:00:10|182442.5|182100.5|182473.9|182240|182504.4|182247.2|182437.3|182098.5|19
1722448820000|2024-07-31 18:00:20|182469.8|182237.6|182463|182260.2|182469.8|182270.4|182400.4|182227.7|21
1722448830000|2024-07-31 18:00:30|182454.9|182252.2|182531.1|182401.1|182590.9|182405.6|182408.7|182246.1|38
1722448840000|2024-07-31 18:00:40|182530.9|182400.9|182556.2|182426.2|182577.6|182440.2|182470.1|182271.3|37
1722448850000|2024-07-31 18:00:50|182556|182426|182663.3|182398.8|182663.3|182477|182550.8|182398.8|29
1722448860000|2024-07-31 18:01:00|182663.5|182399.1|182643.3|182513.3|182679.1|182549.1|182632.5|182399.1|32
1722448870000|2024-07-31 18:01:10|182641.6|182511.6|182551|182421|182658.7|182528.7|182502.1|182350.4|36
1722448880000|2024-07-31 18:01:20|182557.9|182427.9|182611.2|182327.2|182634.9|182428.1|182557.9|182326.5|30
1722448890000|2024-07-31 18:01:30|182609.1|182326.8|182510.2|182306.5|182611.7|182327.7|182507.7|182272|20
1722448900000|2024-07-31 18:01:40|182507.4|182306.4|182529.2|182235.7|182529.2|182307|182505.5|182215.4|18
1722448910000|2024-07-31 18:01:50|182528.5|182234.9|182553.2|182224.6|182553.3|182236.1|182524.9|182224.4|13
1722448920000|2024-07-31 18:02:00|182505.6|182334.9|182506.4|182292.4|182510.3|182342|182491.9|182292.4|14
1722448930000|2024-07-31 18:02:10|182578.5|182299|182445.3|182204.8|182581.9|182310.1|182411.9|182204.8|25
1722448940000|2024-07-31 18:02:20|182441.3|182219.3|182570|182300|182570|182305.4|182393.6|182219.2|11
1722448950000|2024-07-31 18:02:30|182569.7|182299.5|182547.5|182284.7|182589|182299.5|182547.5|182247|7
1722448960000|2024-07-31 18:02:40|182562.5|182293.7|182553.9|182285.3|182562.5|182293.7|182553.9|182285.3|5
1722448970000|2024-07-31 18:02:50|182549.7|182274.5|182547.3|182275.2|182549.7|182275.7|182546.5|182274.5|4
1722448980000|2024-07-31 18:03:00|182575.3|182270.3|182593.5|182282.9|182605.3|182334.8|182560.9|182269.8|10
1722448990000|2024-07-31 18:03:10|182590|182284.1|182583.6|182292.4|182599.3|182293.2|182561.2|182272.3|19
1722449000000|2024-07-31 18:03:20|182586.5|182287.4|182509.8|182275.7|182592.2|182293.5|182509.8|182275.7|19
1722449010000|2024-07-31 18:03:30|182508.9|182271.4|182474.7|182206.1|182508.9|182271.4|182474.7|182206.1|15
1722449020000|2024-07-31 18:03:40|182436.7|182205.6|182430.5|182224|182446.4|182226.6|182430.5|182205.6|11
1722449030000|2024-07-31 18:03:50|182428.7|182223.3|182460.8|182204.5|182460.8|182224.4|182427|182204.5|9
1722449040000|2024-07-31 18:04:00|182453.3|182205.1|182459.9|182207|182464.3|182207.4|182452.9|182204.4|17
1722449050000|2024-07-31 18:04:10|182513.9|182215.8|182504.6|182292.2|182524.3|182292.2|182498.3|182215.8|11
1722449060000|2024-07-31 18:04:20|182511.3|182318.2|182548.9|182342.4|182549.5|182346.3|182511.3|182318.2|16
1722449070000|2024-07-31 18:04:30|182548.8|182343.1|182507.5|182330.1|182548.8|182366.1|182507.5|182329.9|15
1722449080000|2024-07-31 18:04:40|182508.9|182330.3|182505.5|182354.7|182509.6|182361.1|182468.9|182329.6|18
1722449090000|2024-07-31 18:04:50|182505.9|182349.9|182502.4|182372.4|182514|182372.4|182502.4|182345.5|5
1722449100000|2024-07-31 18:05:00|182501.8|182371.8|182421.1|182248.2|182501.8|182371.8|182419.2|182242.2|31
1722449110000|2024-07-31 18:05:10|182397.8|182236.8|182343.6|182213.6|182402.8|182236.9|182318.6|182172.7|32
1722449120000|2024-07-31 18:05:20|182347.4|182217.4|182375.1|182222.4|182388|182258|182346.5|182203.2|38
1722449130000|2024-07-31 18:05:30|182378.9|182226.8|182376.7|182246.7|182405.1|182275.1|182354.3|182224.3|36
1722449140000|2024-07-31 18:05:40|182385.9|182255.9|182379.3|182249.3|182400.3|182261.1|182349.1|182219.1|35
1722449150000|2024-07-31 18:05:50|182380.1|182250.1|182404.4|182274.4|182417|182287|182380.1|182250.1|35
1722449160000|2024-07-31 18:06:00|182406.8|182276.8|182447.1|182317.1|182451.1|182321.1|182392.5|182262.5|35
1722449170000|2024-07-31 18:06:10|182447.9|182317.9|182443.2|182313.2|182472.7|182342.7|182436.7|182306.7|33
1722449180000|2024-07-31 18:06:20|182440.9|182310.9|182458.9|182328.9|182485|182355|182440.9|182310.9|37
1722449190000|2024-07-31 18:06:30|182452.9|182322.9|182460.2|182330.2|182474.1|182344.1|182436|182306|34
1722449200000|2024-07-31 18:06:40|182460.1|182330.1|182439.9|182309.9|182473.5|182339.7|182433.7|182303.7|32
1722449210000|2024-07-31 18:06:50|182436.6|182306.6|182455.2|182325.2|182465.3|182335.3|182436.6|182306.6|32
1722449220000|2024-07-31 18:07:00|182450.1|182320.1|182489.3|182359.3|182489.3|182359.3|182450.1|182320.1|36
1722449230000|2024-07-31 18:07:10|182490.8|182360.8|182486|182356|182508.5|182378.5|182485.6|182355.6|31
1722449240000|2024-07-31 18:07:20|182485.9|182355.9|182533|182403|182548.3|182418.3|182485.9|182355.9|35
1722449250000|2024-07-31 18:07:30|182540.5|182410.5|182541|182411|182553.2|182423.2|182532.5|182402.5|28
1722449260000|2024-07-31 18:07:40|182545.8|182415.8|182514|182384|182552.3|182422.3|182506.8|182376.8|28
1722449270000|2024-07-31 18:07:50|182521.9|182391.9|182516.7|182386.7|182528.1|182398.1|182504.9|182374.9|32
1722449280000|2024-07-31 18:08:00|182528.3|182398.3|182508.9|182378.9|182530|182400|182498.8|182368.8|24
1722449290000|2024-07-31 18:08:10|182509|182379|182486.9|182356.9|182511.7|182381.7|182486.9|182356.9|26
1722449300000|2024-07-31 18:08:20|182480.4|182350.4|182461.2|182331.2|182489.5|182359.5|182455.8|182325.8|35
1722449310000|2024-07-31 18:08:30|182461.9|182331.9|182443.2|182313.2|182461.9|182331.9|182440.7|182310.7|35
1722449320000|2024-07-31 18:08:40|182443.6|182313.6|182412.1|182282.1|182445.1|182315.1|182412.1|182282.1|26
1722449330000|2024-07-31 18:08:50|182411.3|182281.3|182431.8|182301.8|182451.1|182321.1|182411.3|182281.3|36
1722449340000|2024-07-31 18:09:00|182424.1|182294.1|182436|182306|182436|182306|182412|182282|36
1722449350000|2024-07-31 18:09:10|182423.6|182293.6|182415.6|182285.6|182446.2|182316.2|182415.6|182285.6|31
1722449360000|2024-07-31 18:09:20|182416.2|182286.2|182388.2|182258.2|182418.2|182288.2|182378.8|182248.8|26
1722449370000|2024-07-31 18:09:30|182385.4|182255.4|182404.9|182274.9|182407.9|182277.9|182382.9|182252.9|19
1722449380000|2024-07-31 18:09:40|182405.9|182275.9|182391.5|182261.5|182409|182279|182391.5|182261.5|25
1722449390000|2024-07-31 18:09:50|182390.8|182260.8|182389.7|182259.7|182399|182269|182382.4|182252.4|24
1722449400000|2024-07-31 18:10:00|182395.9|182265.9|182390.2|182260.2|182395.9|182265.9|182366.3|182236.3|22
1722449410000|2024-07-31 18:10:10|182391.8|182261.8|182404.1|182274.1|182404.1|182274.1|182391.1|182261.1|20
1722449420000|2024-07-31 18:10:20|182403.8|182273.8|182419.1|182289.1|182419.1|182289.1|182400.4|182270.4|22
1722449430000|2024-07-31 18:10:30|182419|182289|182416.4|182286.4|182422.5|182292.5|182410.7|182280.7|22
1722449440000|2024-07-31 18:10:40|182416.1|182286.1|182391.1|182261.1|182418.9|182288.9|182391.1|182261.1|23
1722449450000|2024-07-31 18:10:50|182388.6|182258.6|182409.6|182279.6|182413.1|182283.1|182385.2|182255.2|31
1722449460000|2024-07-31 18:11:00|182412|182282|182447.6|182317.6|182447.9|182317.9|182404.1|182274.1|33
1722449470000|2024-07-31 18:11:10|182451.9|182321.9|182448.4|182318.4|182451.9|182321.9|182443.3|182313.3|31
1722449480000|2024-07-31 18:11:20|182450.5|182320.5|182443.2|182313.2|182462.2|182332.2|182438|182308|27
1722449490000|2024-07-31 18:11:30|182445.8|182315.8|182432.7|182302.7|182450.9|182320.9|182431.3|182301.3|33
1722449500000|2024-07-31 18:11:40|182441.9|182311.9|182436.3|182306.3|182445.6|182315.6|182428.1|182298.1|21
1722449510000|2024-07-31 18:11:50|182434.7|182304.7|182429.6|182299.6|182438.6|182308.6|182425.5|182295.5|21
1722449520000|2024-07-31 18:12:00|182429.4|182299.4|182480.4|182350.4|182480.4|182350.4|182429|182299|17
1722449530000|2024-07-31 18:12:10|182481.9|182351.9|182530.9|182400.9|182530.9|182400.9|182481.9|182351.9|38
1722449540000|2024-07-31 18:12:20|182531.3|182401.3|182510.4|182380.4|182533.7|182403.7|182498.6|182368.6|35
1722449550000|2024-07-31 18:12:30|182510.2|182380.2|182483.6|182353.6|182510.2|182380.2|182477.7|182347.7|32
1722449560000|2024-07-31 18:12:40|182491.7|182361.7|182493.7|182363.7|182502.5|182372.5|182481.9|182351.9|32
1722449570000|2024-07-31 18:12:50|182494.2|182364.2|182509.1|182379.1|182509.1|182379.1|182494.2|182364.2|18
1722449580000|2024-07-31 18:13:00|182515.5|182385.5|182509.1|182379.1|182537.2|182407.2|182509.1|182379.1|29
1722449590000|2024-07-31 18:13:10|182509.5|182379.5|182530.4|182400.4|182530.4|182400.4|182509.5|182379.5|23
1722449600000|2024-07-31 18:13:20|182529.1|182399.1|182524.6|182394.6|182529.1|182399.1|182522.1|182392.1|19
1722449610000|2024-07-31 18:13:30|182525.8|182395.8|182546.6|182416.6|182547.3|182417.3|182525.4|182395.4|33
1722449620000|2024-07-31 18:13:40|182543.7|182413.7|182538.8|182408.8|182543.7|182413.7|182537.5|182407.5|21
1722449630000|2024-07-31 18:13:50|182538.5|182408.5|182548|182418|182556|182426|182533.3|182403.3|28
1722449640000|2024-07-31 18:14:00|182548.3|182418.3|182549.8|182419.8|182552.4|182422.4|182547.6|182417.6|16
1722449650000|2024-07-31 18:14:10|182549.2|182419.2|182526|182396|182549.2|182419.2|182526|182396|27
1722449660000|2024-07-31 18:14:20|182525.1|182395.1|182514.9|182384.9|182525.1|182395.1|182502.8|182372.8|16
1722449670000|2024-07-31 18:14:30|182512.1|182382.1|182525.7|182395.7|182525.7|182395.7|182510.9|182380.9|16
1722449680000|2024-07-31 18:14:40|182525.9|182395.9|182522.6|182392.6|182526.6|182396.6|182520.6|182390.6|8
1722449690000|2024-07-31 18:14:50|182522.3|182392.3|182523.1|182393.1|182534.2|182404.2|182521.6|182391.6|17
1722449700000|2024-07-31 18:15:00|182523.8|182393.8|182493.5|182363.5|182523.8|182393.8|182479.8|182349.8|30
1722449710000|2024-07-31 18:15:10|182494.5|182364.5|182490.9|182360.9|182495|182365|182490.4|182360.4|15
1722449720000|2024-07-31 18:15:20|182488.7|182358.7|182493.8|182363.8|182493.8|182363.8|182483.7|182353.7|22
1722449730000|2024-07-31 18:15:30|182498.4|182368.4|182493|182363|182498.4|182368.4|182485.2|182355.2|23
1722449740000|2024-07-31 18:15:40|182490.6|182360.6|182500.4|182370.4|182504.7|182374.7|182484.2|182354.2|28
1722449750000|2024-07-31 18:15:50|182501.1|182371.1|182542.4|182412.4|182544.7|182414.7|182501.1|182371.1|21
1722449760000|2024-07-31 18:16:00|182542.3|182412.3|182562|182432|182567.9|182437.9|182539.1|182409.1|26
1722449770000|2024-07-31 18:16:10|182562.3|182432.3|182580.1|182450.1|182585.6|182455.6|182562.3|182432.3|29
1722449780000|2024-07-31 18:16:20|182580.9|182450.9|182585.1|182455.1|182586.3|182456.3|182571.7|182441.7|24
1722449790000|2024-07-31 18:16:30|182584.9|182454.9|182588.1|182458.1|182588.1|182458.1|182574.6|182444.6|22
1722449800000|2024-07-31 18:16:40|182590.2|182460.2|182610.9|182480.9|182623.6|182493.6|182584.6|182454.6|33
1722449810000|2024-07-31 18:16:50|182608.7|182478.7|182606.4|182476.4|182611.6|182481.6|182599.9|182469.9|30
1722449820000|2024-07-31 18:17:00|182607|182477|182614.5|182484.5|182615.5|182485.5|182605.5|182475.5|23
1722449830000|2024-07-31 18:17:10|182614.7|182484.7|182658.3|182528.3|182658.3|182528.3|182614.3|182484.3|24
1722449840000|2024-07-31 18:17:20|182658.2|182528.2|182616.2|182486.2|182658.7|182528.7|182613.3|182483.3|21
1722449850000|2024-07-31 18:17:30|182616.5|182486.5|182613.6|182483.6|182621.9|182491.9|182608.4|182478.4|22
1722449860000|2024-07-31 18:17:40|182613.8|182483.8|182617.1|182487.1|182621.1|182491.1|182613.8|182483.8|18
1722449870000|2024-07-31 18:17:50|182616.5|182486.5|182612.8|182482.8|182618.5|182488.5|182606.5|182476.5|25
1722449880000|2024-07-31 18:18:00|182613.8|182483.8|182605.7|182475.7|182618|182488|182598.7|182468.7|24
1722449890000|2024-07-31 18:18:10|182607.1|182477.1|182609.4|182479.4|182614.8|182484.8|182606.5|182476.5|30
1722449900000|2024-07-31 18:18:20|182609.2|182479.2|182610.9|182480.9|182611.8|182481.8|182603.3|182473.3|25
1722449910000|2024-07-31 18:18:30|182610.5|182480.5|182603.4|182473.4|182610.5|182480.5|182603.1|182473.1|11
1722449920000|2024-07-31 18:18:40|182601.3|182471.3|182573.6|182443.6|182601.3|182471.3|182573.6|182443.6|24
1722449930000|2024-07-31 18:18:50|182571.6|182441.6|182564.9|182434.9|182571.6|182441.6|182554.4|182424.4|21
1722449940000|2024-07-31 18:19:00|182569|182439|182567.2|182437.2|182569.5|182439.5|182560.9|182430.9|22
1722449950000|2024-07-31 18:19:10|182568|182438|182566.3|182436.3|182570.1|182440.1|182558.9|182428.9|19
1722449960000|2024-07-31 18:19:20|182566.5|182436.5|182557.4|182427.4|182567.6|182437.6|182557.3|182427.3|19
1722449970000|2024-07-31 18:19:30|182557.6|182427.6|182521.7|182391.7|182559.5|182429.5|182503.7|182373.7|28
1722449980000|2024-07-31 18:19:40|182520.6|182390.6|182528|182398|182528|182398|182515.7|182385.7|17
1722449990000|2024-07-31 18:19:50|182529.7|182399.7|182524.6|182394.6|182531.8|182401.8|182520.6|182390.6|22
1722450000000|2024-07-31 18:20:00|182524.9|182394.9|182502.3|182372.3|182526.2|182396.2|182502.3|182372.3|24
1722450010000|2024-07-31 18:20:10|182506.8|182376.8|182429.7|182299.7|182512.2|182382.2|182429.7|182299.7|24
1722450020000|2024-07-31 18:20:20|182429.1|182299.1|182425.1|182295.1|182430.1|182300.1|182423.4|182293.4|24
1722450030000|2024-07-31 18:20:30|182424.3|182294.3|182435.4|182305.4|182437|182307|182422.5|182292.5|22
1722450040000|2024-07-31 18:20:40|182435|182305|182425.7|182295.7|182435|182305|182424.8|182294.8|16
1722450050000|2024-07-31 18:20:50|182427.6|182297.6|182429.7|182299.7|182430.1|182300.1|182409.5|182279.5|17
1722450060000|2024-07-31 18:21:00|182434.8|182304.8|182455.7|182325.7|182455.7|182325.7|182432.2|182302.2|24
1722450070000|2024-07-31 18:21:10|182472.3|182342.3|182470.5|182340.5|182474.9|182344.9|182470.5|182340.5|18
1722450080000|2024-07-31 18:21:20|182473|182343|182530.1|182400.1|182546.1|182416.1|182473|182343|33
1722450090000|2024-07-31 18:21:30|182530.5|182400.5|182532.8|182402.8|182542.1|182412.1|182530.5|182400.5|24
1722450100000|2024-07-31 18:21:40|182531|182401|182536.7|182406.7|182536.7|182406.7|182528.1|182398.1|15
1722450110000|2024-07-31 18:21:50|182539.3|182409.3|182555.9|182425.9|182557.6|182427.6|182538.8|182408.8|30
1722450120000|2024-07-31 18:22:00|182556.3|182426.3|182554.9|182424.9|182567.7|182437.7|182549.9|182419.9|28
1722450130000|2024-07-31 18:22:10|182553.9|182423.9|182543.3|182413.3|182554.6|182424.6|182541.7|182411.7|21
1722450140000|2024-07-31 18:22:20|182551|182421|182540.2|182410.2|182551|182421|182539.7|182409.7|19
1722450150000|2024-07-31 18:22:30|182534|182404|182478.4|182348.4|182537.9|182407.9|182478.4|182348.4|20
1722450160000|2024-07-31 18:22:40|182467.8|182337.8|182467.1|182337.1|182473.6|182343.6|182460.1|182330.1|21
1722450170000|2024-07-31 18:22:50|182479.5|182349.5|182478.6|182348.6|182485.1|182355.1|182475.1|182345.1|26
1722450180000|2024-07-31 18:23:00|182474.5|182344.5|182497|182367|182497|182367|182474.5|182344.5|27
1722450190000|2024-07-31 18:23:10|182496|182366|182510.2|182380.2|182510.9|182380.9|182486.4|182356.4|29
1722450200000|2024-07-31 18:23:20|182514.4|182384.4|182528.1|182398.1|182530.1|182400.1|182510.4|182380.4|30
1722450210000|2024-07-31 18:23:30|182526.7|182396.7|182516|182386|182529.2|182399.2|182510.3|182380.3|25
1722450220000|2024-07-31 18:23:40|182516.1|182386.1|182524.8|182394.8|182524.8|182394.8|182505.3|182375.3|19
1722450230000|2024-07-31 18:23:50|182524.3|182394.3|182498.1|182368.1|182524.3|182394.3|182496.3|182366.3|20
1722450240000|2024-07-31 18:24:00|182498.4|182368.4|182485.3|182355.3|182498.8|182368.8|182485.3|182355.3|19
1722450250000|2024-07-31 18:24:10|182482.3|182352.3|182420.3|182290.3|182484.3|182354.3|182415.2|182285.2|22
1722450260000|2024-07-31 18:24:20|182418.5|182288.5|182409.3|182279.3|182418.5|182288.5|182396.5|182266.5|29
1722450270000|2024-07-31 18:24:30|182409.5|182279.5|182404.7|182274.7|182412.7|182282.7|182401.5|182271.5|18
1722450280000|2024-07-31 18:24:40|182419.7|182289.7|182407.1|182277.1|182422|182292|182407.1|182277.1|23
1722450290000|2024-07-31 18:24:50|182407.8|182277.8|182411.7|182281.7|182411.7|182281.7|182404.8|182274.8|19
1722450300000|2024-07-31 18:25:00|182416.5|182286.5|182406.5|182276.5|182417.7|182287.7|182402.5|182272.5|23
1722450310000|2024-07-31 18:25:10|182406.4|182276.4|182413.6|182283.6|182413.6|182283.6|182400.9|182270.9|18
1722450320000|2024-07-31 18:25:20|182414.7|182284.7|182426.1|182296.1|182426.4|182296.4|182414.7|182284.7|14
1722450330000|2024-07-31 18:25:30|182425.4|182295.4|182421.8|182291.8|182428.7|182298.7|182414.8|182284.8|14
1722450340000|2024-07-31 18:25:40|182421.7|182291.7|182441.5|182311.5|182441.6|182311.6|182421.7|182291.7|13
1722450350000|2024-07-31 18:25:50|182441.3|182311.3|182439.3|182309.3|182441.3|182311.3|182435.3|182305.3|8
1722450360000|2024-07-31 18:26:00|182440.3|182310.3|182424.9|182294.9|182449.6|182319.6|182410.1|182280.1|26
1722450370000|2024-07-31 18:26:10|182424.6|182294.6|182434.8|182304.8|182437.6|182307.6|182422.5|182292.5|23
1722450380000|2024-07-31 18:26:20|182435.2|182305.2|182440.6|182310.6|182440.8|182310.8|182426.7|182296.7|19
1722450390000|2024-07-31 18:26:30|182439.7|182309.7|182441.6|182311.6|182442.8|182312.8|182429.1|182299.1|19
1722450400000|2024-07-31 18:26:40|182442.5|182312.5|182433.3|182303.3|182442.5|182312.5|182423.8|182293.8|22
1722450410000|2024-07-31 18:26:50|182430.6|182300.6|182425.4|182295.4|182433.8|182303.8|182417.8|182287.8|24
1722450420000|2024-07-31 18:27:00|182426|182296|182429.3|182299.3|182434|182304|182423.6|182293.6|11
1722450430000|2024-07-31 18:27:10|182428.9|182298.9|182425.1|182295.1|182434.5|182304.5|182418.2|182288.2|25
1722450440000|2024-07-31 18:27:20|182424|182294|182411.3|182281.3|182426.4|182296.4|182405.6|182275.6|19
1722450450000|2024-07-31 18:27:30|182410.4|182280.4|182453.4|182323.4|182483.4|182353.4|182409.2|182279.2|34
1722450460000|2024-07-31 18:27:40|182448.9|182318.9|182434.1|182304.1|182448.9|182318.9|182434.1|182304.1|10
1722450470000|2024-07-31 18:27:50|182388.4|182258.4|182366.3|182236.3|182388.4|182258.4|182360.7|182230.7|28
1722450480000|2024-07-31 18:28:00|182366.5|182236.5|182352.3|182222.3|182368|182238|182351.9|182221.9|30
1722450490000|2024-07-31 18:28:10|182352.5|182222.5|182341.9|182211.9|182352.5|182222.5|182326.3|182196.3|23
1722450500000|2024-07-31 18:28:20|182341.3|182211.3|182359.4|182229.4|182363.2|182233.2|182340|182210|28
1722450510000|2024-07-31 18:28:30|182360.3|182230.3|182374.7|182244.7|182383.6|182253.6|182359.2|182229.2|24
1722450520000|2024-07-31 18:28:40|182374.6|182244.6|182388.1|182258.1|182391.8|182261.8|182367.8|182237.8|28
1722450530000|2024-07-31 18:28:50|182400.9|182270.9|182399.9|182269.9|182410.2|182280.2|182387.7|182257.7|27
1722450540000|2024-07-31 18:29:00|182399.5|182269.5|182399.5|182269.5|182403.7|182273.7|182398.6|182268.6|17
1722450550000|2024-07-31 18:29:10|182399.8|182269.8|182377.9|182247.9|182402.8|182272.8|182371.5|182241.5|21
1722450560000|2024-07-31 18:29:20|182377.5|182247.5|182370.2|182240.2|182377.5|182247.5|182359.4|182229.4|26
1722450570000|2024-07-31 18:29:30|182373.5|182243.5|182377.6|182247.6|182377.6|182247.6|182372.5|182242.5|7
1722450580000|2024-07-31 18:29:40|182380.9|182250.9|182374.4|182244.4|182381|182251|182374.4|182244.4|10
1722450590000|2024-07-31 18:29:50|182371.4|182241.4|182410.4|182280.4|182410.4|182280.4|182367.9|182237.9|31
1722450600000|2024-07-31 18:30:00|182414.7|182284.7|182413.4|182283.4|182416.6|182286.6|182403.4|182273.4|25
1722450610000|2024-07-31 18:30:10|182413|182283|182416.3|182286.3|182420.9|182290.9|182401.7|182271.7|37
1722450620000|2024-07-31 18:30:20|182416.6|182286.6|182412|182282|182420.9|182290.9|182410.1|182280.1|24
1722450630000|2024-07-31 18:30:30|182412.2|182282.2|182419|182289|182428|182298|182411.6|182281.6|18
1722450640000|2024-07-31 18:30:40|182418.7|182288.7|182417.3|182287.3|182424|182294|182414.4|182284.4|18
1722450650000|2024-07-31 18:30:50|182418.7|182288.7|182402.6|182272.6|182423.8|182293.8|182397.8|182267.8|28
1722450660000|2024-07-31 18:31:00|182401.7|182271.7|182378.9|182248.9|182401.7|182271.7|182378.9|182248.9|32
1722450670000|2024-07-31 18:31:10|182380.9|182250.9|182394.3|182264.3|182398.7|182268.7|182380.9|182250.9|27
1722450680000|2024-07-31 18:31:20|182394.4|182264.4|182381|182251|182394.7|182264.7|182376.6|182246.6|18
1722450690000|2024-07-31 18:31:30|182381.1|182251.1|182362.3|182232.3|182386.2|182256.2|182355.7|182225.7|23
1722450700000|2024-07-31 18:31:40|182363.4|182233.4|182332.1|182202.1|182363.5|182233.5|182320.4|182190.4|28
1722450710000|2024-07-31 18:31:50|182332.2|182202.2|182342.6|182212.6|182342.6|182212.6|182331|182201|15
1722450720000|2024-07-31 18:32:00|182341.8|182211.8|182338.3|182208.3|182353.5|182223.5|182335.3|182205.3|25
1722450730000|2024-07-31 18:32:10|182338.5|182208.5|182319.8|182189.8|182338.5|182208.5|182318.9|182188.9|24
1722450740000|2024-07-31 18:32:20|182320.7|182190.7|182313.8|182183.8|182322.5|182192.5|182310|182180|23
1722450750000|2024-07-31 18:32:30|182313.1|182183.1|182319.1|182189.1|182319.1|182189.1|182300.9|182170.9|19
1722450760000|2024-07-31 18:32:40|182319.3|182189.3|182301.7|182171.7|182322.2|182192.2|182300.7|182170.7|20
1722450770000|2024-07-31 18:32:50|182301.5|182171.5|182287.8|182157.8|182302.2|182172.2|182286.5|182156.5|21
1722450780000|2024-07-31 18:33:00|182286|182156|182278.8|182148.8|182288.5|182158.5|182273.4|182143.4|28
1722450790000|2024-07-31 18:33:10|182281.1|182151.1|182289.9|182159.9|182290|182160|182279.8|182149.8|26
1722450800000|2024-07-31 18:33:20|182286.4|182156.4|182298.4|182168.4|182298.4|182168.4|182274.3|182144.3|26
1722450810000|2024-07-31 18:33:30|182298|182168|182264.7|182134.7|182309.2|182179.2|182264.7|182134.7|24
1722450820000|2024-07-31 18:33:40|182265|182135|182299.5|182169.5|182306|182176|182265|182135|13
1722450830000|2024-07-31 18:33:50|182302.1|182172.1|182296.2|182166.2|182306.8|182176.8|182295.9|182165.9|19
1722450840000|2024-07-31 18:34:00|182305.1|182175.1|182325.2|182195.2|182334|182204|182299.7|182169.7|16
1722450850000|2024-07-31 18:34:10|182330.9|182200.9|182336.8|182206.8|182336.8|182206.8|182308|182178|24
1722450860000|2024-07-31 18:34:20|182330.1|182200.1|182268.3|182138.3|182330.1|182200.1|182258.6|182128.6|28
1722450870000|2024-07-31 18:34:30|182268.6|182138.6|182277.1|182147.1|182277.1|182147.1|182263.2|182133.2|22
1722450880000|2024-07-31 18:34:40|182265.4|182135.4|182267.9|182137.9|182273.6|182143.6|182256.2|182126.2|16
1722450890000|2024-07-31 18:34:50|182265.2|182135.2|182287.9|182157.9|182289.3|182159.3|182265|182135|15
1722450900000|2024-07-31 18:35:00|182288.1|182158.1|182282.2|182152.2|182288.3|182158.3|182282.2|182152.2|11
1722450910000|2024-07-31 18:35:10|182282.3|182152.3|182318.5|182188.5|182321.1|182191.1|182276.2|182146.2|32
1722450920000|2024-07-31 18:35:20|182317.8|182187.8|182332.5|182202.5|182336|182206|182317.8|182187.8|29
1722450930000|2024-07-31 18:35:30|182332.9|182202.9|182286|182156|182362.3|182232.3|182286|182156|28
1722450940000|2024-07-31 18:35:40|182277.5|182147.5|182293.6|182163.6|182294.5|182164.5|182266.5|182136.5|25
1722450950000|2024-07-31 18:35:50|182291.9|182161.9|182284.6|182154.6|182296.3|182166.3|182282.1|182152.1|27
1722450960000|2024-07-31 18:36:00|182299.3|182169.3|182302.1|182172.1|182315.3|182185.3|182294.1|182164.1|18
1722450970000|2024-07-31 18:36:10|182301.7|182171.7|182296|182166|182302.8|182172.8|182283.4|182153.4|27
1722450980000|2024-07-31 18:36:20|182295.9|182165.9|182289.2|182159.2|182302.6|182172.6|182289.2|182159.2|23
1722450990000|2024-07-31 18:36:30|182289.8|182159.8|182306.8|182176.8|182306.8|182176.8|182289.8|182159.8|18
1722451000000|2024-07-31 18:36:40|182317.4|182187.4|182400.6|182270.6|182420.2|182290.2|182308.9|182178.9|39
1722451010000|2024-07-31 18:36:50|182391.2|182261.2|182319.5|182189.5|182393.5|182263.5|182287.1|182157.1|36
1722451020000|2024-07-31 18:37:00|182316.7|182186.7|182338.8|182208.8|182338.8|182208.8|182315.2|182185.2|33
1722451030000|2024-07-31 18:37:10|182342.4|182212.4|182336.7|182206.7|182377.7|182247.7|182334|182204|30
1722451040000|2024-07-31 18:37:20|182337.6|182207.6|182322.1|182192.1|182355.8|182225.8|182313.8|182183.8|33
1722451050000|2024-07-31 18:37:30|182316|182186|182254.6|182124.6|182321.3|182191.3|182242|182112|38
1722451060000|2024-07-31 18:37:40|182257.4|182127.4|182311.1|182181.1|182322.3|182192.3|182257.4|182127.4|37
1722451070000|2024-07-31 18:37:50|182311.3|182181.3|182335.1|182205.1|182335.1|182205.1|182308.1|182178.1|32
1722451080000|2024-07-31 18:38:00|182336.1|182206.1|182366.8|182236.8|182372.4|182242.4|182332.4|182202.4|35
1722451090000|2024-07-31 18:38:10|182366.7|182236.7|182385.3|182255.3|182386.7|182256.7|182359.4|182229.4|31
1722451100000|2024-07-31 18:38:20|182385.2|182255.2|182350.1|182220.1|182386.5|182256.5|182350.1|182220.1|30
1722451110000|2024-07-31 18:38:30|182350.8|182220.8|182321.9|182191.9|182350.8|182220.8|182310.3|182180.3|28
1722451120000|2024-07-31 18:38:40|182322.6|182192.6|182296.3|182166.3|182331.5|182201.5|182291.9|182161.9|33
1722451130000|2024-07-31 18:38:50|182295|182165|182277|182147|182295.9|182165.9|182276.6|182146.6|28
1722451140000|2024-07-31 18:39:00|182277.3|182147.3|182278.4|182148.4|182284.2|182154.2|182270.6|182140.6|28
1722451150000|2024-07-31 18:39:10|182278.6|182148.6|182218.5|182088.5|182282.6|182152.6|182216.8|182086.8|15
1722451160000|2024-07-31 18:39:20|182217.6|182087.6|182217.5|182087.5|182219.8|182089.8|182207.4|182077.4|17
1722451170000|2024-07-31 18:39:30|182218.1|182088.1|182184.7|182054.7|182221.2|182109.5|182184.7|182054.7|22
1722451180000|2024-07-31 18:39:40|182184.2|182054.2|182170.2|182040.2|182188.7|182058.7|182169.6|182039.6|35
1722451190000|2024-07-31 18:39:50|182170.6|182040.6|182156|182026|182171.2|182041.2|182155.7|182025.7|37
1722451200000|2024-07-31 18:40:00|182157.2|182027.2|182173.9|182043.9|182173.9|182043.9|182149|182019|33
1722451210000|2024-07-31 18:40:10|182173.6|182043.6|182155.1|182025.1|182173.6|182043.6|182148.5|182018.5|30
1722451220000|2024-07-31 18:40:20|182158.7|182028.7|182147.6|182017.6|182170.7|182040.7|182147.4|182017.4|31
1722451230000|2024-07-31 18:40:30|182148|182018|182090.7|181960.7|182148.8|182018.8|182076.2|181946.2|31
1722451240000|2024-07-31 18:40:40|182090.8|181960.8|182068|181938|182095|181965|182068|181938|25
1722451250000|2024-07-31 18:40:50|182067.7|181937.7|182070.3|181940.3|182073.3|181943.3|182065.9|181935.9|25
1722451260000|2024-07-31 18:41:00|182070.4|181940.4|182069.6|181939.6|182071.7|181941.7|182066.3|181936.3|14
1722451270000|2024-07-31 18:41:10|182068.8|181938.8|182070.3|181940.3|182070.3|181940.3|182061.4|181931.4|24
1722451280000|2024-07-31 18:41:20|182067.3|181937.3|182064.4|181934.4|182070.9|181940.9|182053.5|181923.5|25
1722451290000|2024-07-31 18:41:30|182061.2|181931.2|181988.6|181898.6|182061.2|181933.6|181984.5|181894.5|33
1722451300000|2024-07-31 18:41:40|181991.8|181901.8|181998.9|181908.9|182000.9|181910.9|181991.8|181901.8|32
1722451310000|2024-07-31 18:41:50|182001.2|181911.2|182001.3|181911.3|182003.5|181913.5|181995.4|181905.4|30
1722451320000|2024-07-31 18:42:00|182002.5|181912.5|182029.8|181899.8|182033.8|181920.5|181996.4|181882.3|27
1722451330000|2024-07-31 18:42:10|182028.2|181898.2|182047.5|181917.5|182053.2|181923.2|182024.5|181894.5|30
1722451340000|2024-07-31 18:42:20|182047.3|181917.3|182058.6|181928.6|182066.8|181936.8|182044.4|181914.4|28
1722451350000|2024-07-31 18:42:30|182058.3|181928.3|182048.5|181918.5|182060.4|181930.4|182045.3|181915.3|24
1722451360000|2024-07-31 18:42:40|182047.9|181917.9|181962.3|181832.3|182049.1|181919.1|181962.3|181832.3|33
1722451370000|2024-07-31 18:42:50|181961.3|181831.3|182003|181873|182003|181873|181953.9|181823.9|32
1722451380000|2024-07-31 18:43:00|182000.2|181870.2|182015|181885|182023.4|181893.4|181987.4|181857.4|34
1722451390000|2024-07-31 18:43:10|182011.9|181881.9|182013.2|181883.2|182018.5|181888.5|182007.1|181877.1|36
1722451400000|2024-07-31 18:43:20|182009.7|181879.7|182008.8|181878.8|182020.4|181890.4|182002.8|181872.8|34
1722451410000|2024-07-31 18:43:30|182011.7|181881.7|182040.1|181910.1|182040.1|181910.1|182011.7|181881.7|27
1722451420000|2024-07-31 18:43:40|182039.7|181909.7|181951.8|181821.8|182039.7|181909.7|181932.7|181802.7|28
1722451430000|2024-07-31 18:43:50|181949|181819|181972.7|181842.7|181985.9|181855.9|181948.1|181818.1|24
1722451440000|2024-07-31 18:44:00|181972.4|181842.4|181971|181841|181978.3|181848.3|181959.8|181829.8|32
1722451450000|2024-07-31 18:44:10|181969.4|181839.4|181989|181859|181989.1|181859.1|181968.1|181838.1|31
1722451460000|2024-07-31 18:44:20|181988.7|181858.7|181988.2|181858.2|181989.1|181859.1|181965.5|181835.5|28
1722451470000|2024-07-31 18:44:30|181991.1|181861.1|181993.1|181863.1|181999.1|181869.1|181987.6|181857.6|29
1722451480000|2024-07-31 18:44:40|181993|181863|181987.4|181857.4|182008.1|181878.1|181987.4|181857.4|29
1722451490000|2024-07-31 18:44:50|181993.8|181863.8|182033.9|181903.9|182033.9|181903.9|181990.1|181860.1|26
1722451500000|2024-07-31 18:45:00|182041.4|181911.4|182049.5|181919.5|182058.3|181928.3|182041.4|181911.4|20
1722451510000|2024-07-31 18:45:10|182043.4|181913.4|182049|181959|182070.6|181959|182043.4|181913.4|19
1722451520000|2024-07-31 18:45:20|182049.4|181959.4|182053|181963|182063.8|181973.8|182049.4|181959.4|15
1722451530000|2024-07-31 18:45:30|182058.1|181968.1|182060.5|181970.5|182061.2|181971.2|182054.6|181964.6|11
1722451540000|2024-07-31 18:45:40|182064.5|181974.5|182061.3|181971.3|182064.5|181974.5|182061.3|181971.3|8
1722451550000|2024-07-31 18:45:50|182063.9|181973.9|182061.7|181971.7|182063.9|181973.9|182060.9|181970.9|10
1722451560000|2024-07-31 18:46:00|182062|181972|182063.3|181973.3|182065.5|181975.5|182059.6|181969.6|21
1722451570000|2024-07-31 18:46:10|182065.9|181975.9|182063.4|181933.4|182071.9|181977.1|182052|181926.6|26
1722451580000|2024-07-31 18:46:20|182063.2|181933.2|182061.1|181931.1|182066.2|181936.2|182059.6|181929.6|20
1722451590000|2024-07-31 18:46:30|182060.9|181930.9|182063.8|181933.8|182067.8|181937.8|182060.9|181930.9|17
1722451600000|2024-07-31 18:46:40|182068|181938|182076.2|181946.2|182076.6|181946.6|182061.9|181931.9|18
1722451610000|2024-07-31 18:46:50|182070|181940|182068.5|181938.5|182070|181940|182060.7|181930.7|14
1722451620000|2024-07-31 18:47:00|182068.3|181938.3|182057.9|181967.9|182077.6|181970.2|182057.9|181932.7|15
1722451630000|2024-07-31 18:47:10|182057.5|181967.5|182073.6|181983.6|182073.6|181983.6|182057.5|181967.5|18
1722451640000|2024-07-31 18:47:20|182104.9|181974.9|182077.2|181987.2|182104.9|181987.3|182069.6|181974.9|23
1722451650000|2024-07-31 18:47:30|182073.7|181983.7|182095.7|181965.7|182096.8|181987|182073.2|181961.3|25
1722451660000|2024-07-31 18:47:40|182094.5|181964.5|182099.7|181969.7|182100|181970|182092.3|181962.3|11
1722451670000|2024-07-31 18:47:50|182094.1|181964.1|181978.5|181848.5|182095.4|181965.4|181972|181842|30
1722451680000|2024-07-31 18:48:00|181977.5|181847.5|181961.8|181831.8|181977.5|181847.5|181961.5|181831.5|26
1722451690000|2024-07-31 18:48:10|181964|181834|181956.3|181866.3|181970.6|181866.3|181946.9|181831.8|19
1722451700000|2024-07-31 18:48:20|181960.6|181870.6|182040.4|181910.4|182040.4|181910.4|181956.3|181866.3|27
1722451710000|2024-07-31 18:48:30|182022.8|181932.8|182074.3|181984.3|182097.2|182007.2|182022.8|181932.8|29
1722451720000|2024-07-31 18:48:40|182076.7|181986.7|182064.4|181974.4|182079.1|181989.1|182059.2|181969.2|28
1722451730000|2024-07-31 18:48:50|182064.6|181974.6|182066.5|181976.5|182079.2|181989.2|182062.2|181972.2|23
1722451740000|2024-07-31 18:49:00|182065.5|181975.5|182062.4|181972.4|182065.7|181975.7|182053.6|181963.6|25
1722451750000|2024-07-31 18:49:10|182062.6|181972.6|182058.5|181968.5|182062.6|181972.6|182052.5|181962.5|20
1722451760000|2024-07-31 18:49:20|182057.9|181967.9|182065.6|181975.6|182071.1|181981.1|182045|181955|28
1722451770000|2024-07-31 18:49:30|182069.8|181979.8|182047.6|181957.6|182121.7|181993|182042.5|181938.5|28
1722451780000|2024-07-31 18:49:40|182047.7|181957.7|181988.1|181898.1|182047.7|181957.7|181974.6|181884.6|34
1722451790000|2024-07-31 18:49:50|181988.2|181898.2|182000.3|181910.3|182000.3|181910.3|181982.9|181892.9|31
1722451800000|2024-07-31 18:50:00|182000.5|181910.5|181970.7|181840.7|182003.4|181913.4|181968.5|181838.5|27
1722451810000|2024-07-31 18:50:10|181970.5|181840.5|181930.9|181800.9|181973.9|181843.9|181928.9|181798.9|28
1722451820000|2024-07-31 18:50:20|181943.5|181813.5|181972.8|181842.8|181977.6|181847.6|181943.5|181813.5|34
1722451830000|2024-07-31 18:50:30|181967.9|181837.9|181990.8|181860.8|181992.2|181862.2|181967.9|181837.9|31
1722451840000|2024-07-31 18:50:40|181993|181863|182006|181876|182012.7|181882.7|181990.9|181860.9|32
1722451850000|2024-07-31 18:50:50|182010.3|181880.3|182007|181877|182019.4|181889.4|182003.8|181873.8|30
1722451860000|2024-07-31 18:51:00|182006.4|181876.4|182030.3|181900.3|182034.3|181904.3|181993.9|181863.9|33
1722451870000|2024-07-31 18:51:10|182033.5|181903.5|181967.4|181837.4|182035.2|181905.2|181966.2|181836.2|33
1722451880000|2024-07-31 18:51:20|181970|181840|181984.8|181854.8|181987.3|181857.3|181964.9|181834.9|30
1722451890000|2024-07-31 18:51:30|181984|181854|182034.4|181944.4|182034.4|181944.4|181976.9|181846.9|22
1722451900000|2024-07-31 18:51:40|182033.1|181943.1|182044.9|181914.9|182044.9|181943.1|182022.1|181897.3|33
1722451910000|2024-07-31 18:51:50|182046.4|181916.4|182053.6|181923.6|182054.1|181924.1|182046.4|181916.4|21
1722451920000|2024-07-31 18:52:00|182053.9|181923.9|182103.4|182013.4|182119.7|182029.7|182053.9|181923.9|25
1722451930000|2024-07-31 18:52:10|182106.4|182016.4|182105.4|182015.4|182109|182019|182102.9|182012.9|26
1722451940000|2024-07-31 18:52:20|182105.2|182015.2|182113.7|182023.7|182114.6|182024.6|182094.8|182004.8|25
1722451950000|2024-07-31 18:52:30|182115.1|182025.1|182096.1|182006.1|182141.8|182051.8|182093.4|182003.4|33
1722451960000|2024-07-31 18:52:40|182093.1|182003.1|182105.5|181975.5|182119.7|182003.1|182087.8|181971.4|32
1722451970000|2024-07-31 18:52:50|182106.6|181976.6|182139.1|182009.1|182146.4|182016.4|182106.6|181976.6|30
1722451980000|2024-07-31 18:53:00|182140.6|182010.6|182153.6|182023.6|182153.6|182023.6|182137.8|182007.8|30
1722451990000|2024-07-31 18:53:10|182154.4|182024.4|182164.6|182034.6|182169.8|182039.8|182153.2|182023.2|33
1722452000000|2024-07-31 18:53:20|182164.4|182034.4|182148.9|182058.9|182175.4|182067.4|182145.8|182031.5|34
1722452010000|2024-07-31 18:53:30|182150.4|182060.4|182155.8|182065.8|182162.4|182072.4|182150.4|182060.4|23
1722452020000|2024-07-31 18:53:40|182153.7|182063.7|182152.7|182062.7|182159.7|182069.7|182146.1|182056.1|28
1722452030000|2024-07-31 18:53:50|182152.5|182062.5|182145.4|182055.4|182157|182067|182143|182053|28
1722452040000|2024-07-31 18:54:00|182144.6|182054.6|182136|182046|182146.4|182056.4|182128.8|182038.8|30
1722452050000|2024-07-31 18:54:10|182131.1|182041.1|182181.7|182051.7|182181.7|182066.9|182121.2|182030.5|32
1722452060000|2024-07-31 18:54:20|182182.2|182052.2|182182.9|182052.9|182186.4|182056.4|182182|182052|17
1722452070000|2024-07-31 18:54:30|182185.1|182055.1|182243.7|182113.7|182250.8|182120.8|182170.5|182055.1|29
1722452080000|2024-07-31 18:54:40|182245|182115|182239.4|182109.4|182248|182118|182234|182104|32
1722452090000|2024-07-31 18:54:50|182239.6|182109.6|182247.2|182117.2|182249.5|182119.5|182234.4|182104.4|25
1722452100000|2024-07-31 18:55:00|182246.1|182116.1|182249.3|182159.3|182265.2|182159.3|182239.6|182109.6|31
1722452110000|2024-07-31 18:55:10|182248.5|182158.5|182246.6|182156.6|182250|182160|182244.6|182154.6|15
1722452120000|2024-07-31 18:55:20|182246.7|182156.7|182236.3|182106.3|182252.6|182156.7|182230.6|182100.6|24
1722452130000|2024-07-31 18:55:30|182236.5|182106.5|182244.5|182114.5|182247.2|182117.2|182234.2|182104.2|27
1722452140000|2024-07-31 18:55:40|182243.7|182113.7|182243.1|182113.1|182246|182116|182236.6|182106.6|34
1722452150000|2024-07-31 18:55:50|182246|182116|182250.7|182160.7|182260.4|182164.4|182246|182116|29
1722452160000|2024-07-31 18:56:00|182251.4|182161.4|182282.3|182192.3|182325|182207.8|182251.4|182154.6|25
1722452170000|2024-07-31 18:56:10|182284.4|182194.4|182308.3|182178.3|182308.3|182204.9|182274|182173.7|31
1722452180000|2024-07-31 18:56:20|182307.6|182177.6|182299.1|182169.1|182314.9|182184.9|182297|182167|30
1722452190000|2024-07-31 18:56:30|182299.8|182169.8|182264.4|182174.4|182310.1|182183.6|182263.8|182149.3|33
1722452200000|2024-07-31 18:56:40|182264.6|182174.6|182206.2|182116.2|182265.4|182175.4|182199.2|182109.2|20
1722452210000|2024-07-31 18:56:50|182206.6|182116.6|182200.2|182110.2|182206.9|182116.9|182190.5|182100.5|22
1722452220000|2024-07-31 18:57:00|182201.6|182111.6|182144.7|182014.7|182201.6|182111.6|182144.7|182014.7|26
1722452230000|2024-07-31 18:57:10|182145.5|182015.5|182142.3|182012.3|182149.1|182019.1|182142.3|182012.3|21
1722452240000|2024-07-31 18:57:20|182140.7|182010.7|182106.8|181976.8|182140.7|182010.7|182094.6|181964.6|33
1722452250000|2024-07-31 18:57:30|182105.9|181975.9|182121.4|181991.4|182122|181992|182091.1|181961.1|38
1722452260000|2024-07-31 18:57:40|182124.1|181994.1|182129.1|181999.1|182136.9|182006.9|182122|181992|32
1722452270000|2024-07-31 18:57:50|182129|181999|182121.1|181991.1|182137.3|182007.3|182121.1|181991.1|34
1722452280000|2024-07-31 18:58:00|182100.8|182010.8|182113.5|182023.5|182113.5|182023.5|182098.5|182008.5|36
1722452290000|2024-07-31 18:58:10|182133.6|182043.6|182105.7|182015.7|182156.1|182066.1|182104.4|182014.4|34
1722452300000|2024-07-31 18:58:20|182106.8|182016.8|182111.3|182021.3|182111.3|182021.3|182104.2|182014.2|21
1722452310000|2024-07-31 18:58:30|182116.2|182026.2|182116.7|182026.7|182121.1|182031.1|182116.1|182026.1|23
1722452320000|2024-07-31 18:58:40|182114.9|182024.9|182125.1|182035.1|182129|182039|182112.9|182022.9|32
1722452330000|2024-07-31 18:58:50|182122.1|182032.1|182181.2|182091.2|182190.7|182100.7|182122.1|182032.1|27
1722452340000|2024-07-31 18:59:00|182180.2|182090.2|182211.5|182121.5|182211.5|182121.5|182177.6|182087.6|37
1722452350000|2024-07-31 18:59:10|182211.6|182121.6|182216.1|182126.1|182223.6|182133.6|182211.6|182121.6|26
1722452360000|2024-07-31 18:59:20|182213.2|182123.2|182251.9|182161.9|182254.6|182164.6|182209.4|182119.4|36
1722452370000|2024-07-31 18:59:30|182254.5|182164.5|182219.4|182129.4|182255.5|182165.5|182219.3|182129.3|31
1722452380000|2024-07-31 18:59:40|182219.7|182129.7|182236.5|182146.5|182236.5|182146.5|182217|182127|27
1722452390000|2024-07-31 18:59:50|182237.1|182147.1|182176.6|182046.6|182237.1|182147.1|182128.5|181998.5|39
1722452400000|2024-07-31 19:00:00|182187.2|182057.2|182170.4|182040.4|182187.2|182057.2|182159.7|182029.7|32
1722452410000|2024-07-31 19:00:10|182169.9|182039.9|182176.4|182046.4|182177.9|182047.9|182161.9|182031.9|33
1722452420000|2024-07-31 19:00:20|182176.6|182046.6|182148.1|182018.1|182177.2|182047.2|182142.1|182012.1|25
1722452430000|2024-07-31 19:00:30|182148.3|182018.3|182199.8|182069.8|182202.8|182072.8|182147.1|182017.1|22
1722452440000|2024-07-31 19:00:40|182199.5|182069.5|182183.8|182053.8|182199.5|182069.5|182178.2|182048.2|28
1722452450000|2024-07-31 19:00:50|182173|182043|182164.7|182034.7|182178.3|182048.3|182158.9|182028.9|25
1722452460000|2024-07-31 19:01:00|182164.1|182034.1|182177.1|182047.1|182177.1|182047.1|182164.1|182034.1|24
1722452470000|2024-07-31 19:01:10|182179.9|182049.9|182168.9|182038.9|182179.9|182049.9|182161.1|182031.1|26
1722452480000|2024-07-31 19:01:20|182168.4|182038.4|182186.5|182056.5|182187.4|182057.4|182158.7|182028.7|26
1722452490000|2024-07-31 19:01:30|182186.7|182056.7|182192.3|182062.3|182192.9|182062.9|182186.3|182056.3|20
1722452500000|2024-07-31 19:01:40|182192.7|182062.7|182202.3|182072.3|182222|182092|182192.7|182062.7|35
1722452510000|2024-07-31 19:01:50|182202.1|182072.1|182185.9|182055.9|182207|182077|182185.9|182055.9|24
1722452520000|2024-07-31 19:02:00|182182.6|182052.6|182172.5|182042.5|182189.3|182059.3|182172.5|182042.5|25
1722452530000|2024-07-31 19:02:10|182170.8|182040.8|182153.9|182023.9|182170.8|182040.8|182152.6|182022.6|23
1722452540000|2024-07-31 19:02:20|182153.7|182023.7|182148.6|182018.6|182170.2|182040.2|182148.4|182018.4|21
1722452550000|2024-07-31 19:02:30|182148.4|182018.4|182078.4|181948.4|182150|182020|182078.4|181948.4|23
1722452560000|2024-07-31 19:02:40|182078.9|181948.9|182074.9|181944.9|182080|181950|182072.1|181942.1|24
1722452570000|2024-07-31 19:02:50|182074.7|181944.7|182079.5|181949.5|182083.6|181953.6|182068.8|181938.8|21
1722452580000|2024-07-31 19:03:00|182079.3|181949.3|182081.7|181951.7|182082.8|181952.8|182069|181939|27
1722452590000|2024-07-31 19:03:10|182081.5|181951.5|182083.2|181953.2|182085.7|181955.7|182060.5|181930.5|27
1722452600000|2024-07-31 19:03:20|182083.7|181953.7|182069.4|181939.4|182083.7|181953.7|182069|181939|22
1722452610000|2024-07-31 19:03:30|182069.2|181939.2|182084.6|181954.6|182098.6|181968.6|182068.8|181938.8|25
1722452620000|2024-07-31 19:03:40|182087.3|181957.3|182041.8|181911.8|182088.8|181958.8|182040.2|181910.2|27
1722452630000|2024-07-31 19:03:50|182042.7|181912.7|182036.1|181906.1|182043|181913|182000.8|181870.8|29
1722452640000|2024-07-31 19:04:00|182037|181907|182031|181901|182043.2|181913.2|182028.6|181898.6|23
1722452650000|2024-07-31 19:04:10|182031.2|181901.2|182038.4|181908.4|182046.9|181916.9|182030.8|181900.8|26
1722452660000|2024-07-31 19:04:20|182036.6|181906.6|182046.2|181916.2|182049|181919|182032.5|181902.5|26
1722452670000|2024-07-31 19:04:30|182044.7|181914.7|182029.5|181899.5|182044.7|181914.7|182029.4|181899.4|30
1722452680000|2024-07-31 19:04:40|182029.2|181899.2|182068.1|181938.1|182070.8|181940.8|182027.2|181897.5|32
1722452690000|2024-07-31 19:04:50|182068.4|181938.4|182070.3|181940.3|182094.9|181964.9|182066.4|181936.4|33
1722452700000|2024-07-31 19:05:00|182071.4|181941.4|182059.6|181929.6|182074.7|181944.7|182058.2|181928.2|35
1722452710000|2024-07-31 19:05:10|182051.5|181921.5|182046.4|181916.4|182051.5|181921.5|182043.4|181913.4|28
1722452720000|2024-07-31 19:05:20|182046.8|181916.8|182061|181931|182061|181931|182039.1|181909.1|23
1722452730000|2024-07-31 19:05:30|182059.9|181929.9|182084.4|181954.4|182084.4|181954.4|182055.1|181925.1|26
1722452740000|2024-07-31 19:05:40|182084|181954|182080.6|181950.6|182093.4|181963.4|182068.1|181938.1|28
1722452750000|2024-07-31 19:05:50|182074.9|181944.9|182067.2|181937.2|182074.9|181944.9|182062.4|181932.4|19
1722452760000|2024-07-31 19:06:00|182070.2|181940.2|182069|181939|182071.4|181941.4|182065.7|181935.7|21
1722452770000|2024-07-31 19:06:10|182068|181938|182055.6|181925.6|182068|181938|182048.1|181918.1|24
1722452780000|2024-07-31 19:06:20|182062.5|181932.5|182059.4|181929.4|182067.7|181937.7|182055.6|181925.6|26
1722452790000|2024-07-31 19:06:30|182058.8|181928.8|182065.3|181935.3|182065.3|181935.3|182056.3|181926.3|30
1722452800000|2024-07-31 19:06:40|182065.7|181935.7|182067.4|181937.4|182077.1|181947.1|182065.7|181935.7|19
1722452810000|2024-07-31 19:06:50|182065.8|181935.8|182067.7|181937.7|182072.3|181942.3|182058.8|181928.8|25
1722452820000|2024-07-31 19:07:00|182064.7|181934.7|182094.2|181964.2|182094.2|181964.2|182043.5|181931.5|26
1722452830000|2024-07-31 19:07:10|182098.5|181968.5|182091.4|181961.4|182099|181969|182089.6|181959.6|21
1722452840000|2024-07-31 19:07:20|182091.5|181961.5|182086.7|181956.7|182095|181965|182085|181955|17
1722452850000|2024-07-31 19:07:30|182086.6|181956.6|182055|181925|182086.6|181956.6|182055|181925|20
1722452860000|2024-07-31 19:07:40|182053.7|181923.7|182082.4|181952.4|182082.4|181952.4|182051.9|181921.9|23
1722452870000|2024-07-31 19:07:50|182084|181954|182089.5|181959.5|182090.3|181960.3|182084|181954|12
1722452880000|2024-07-31 19:08:00|182081.7|181951.7|182082|181952|182086.6|181956.6|182072.5|181942.5|23
1722452890000|2024-07-31 19:08:10|182080.1|181950.1|182068.6|181978.6|182086.8|181978.6|182067.8|181948.9|17
1722452900000|2024-07-31 19:08:20|182068.8|181978.8|182070.6|181980.6|182074.5|181984.5|182063.6|181973.6|18
1722452910000|2024-07-31 19:08:30|182069.6|181979.6|182083.7|181953.7|182083.7|181979.6|182061.6|181953.7|19
1722452920000|2024-07-31 19:08:40|182085.6|181955.6|182074.8|181944.8|182085.6|181955.6|182066.5|181936.5|23
1722452930000|2024-07-31 19:08:50|182075.6|181945.6|182111.1|181981.1|182111.1|181981.1|182075.6|181945.6|29
1722452940000|2024-07-31 19:09:00|182115.4|181985.4|182115|181985|182115.4|181985.4|182105.1|181975.1|26
1722452950000|2024-07-31 19:09:10|182114.5|181984.5|182128.1|181998.1|182128.1|181998.1|182114.5|181984.5|21
1722452960000|2024-07-31 19:09:20|182127.6|181997.6|182125.6|181995.6|182129.7|181999.7|182118.2|181988.2|25
1722452970000|2024-07-31 19:09:30|182125.5|181995.5|182124|181994|182127.9|181997.9|182122|181992|12
1722452980000|2024-07-31 19:09:40|182127.1|181997.1|182127.3|181997.3|182127.5|181997.5|182121.5|181991.5|13
1722452990000|2024-07-31 19:09:50|182128.3|181998.3|182155|182025|182155|182025|182111.5|181998.3|20
1722453000000|2024-07-31 19:10:00|182155.8|182025.8|182230.9|182100.9|182230.9|182100.9|182155.8|182025.8|22
1722453010000|2024-07-31 19:10:10|182231.2|182101.2|182232.1|182102.1|182243.7|182113.7|182231.2|182101.2|24
1722453020000|2024-07-31 19:10:20|182232.3|182102.3|182177.2|182047.2|182235.2|182105.2|182161|182031|32
1722453030000|2024-07-31 19:10:30|182177.7|182047.7|182181.8|182051.8|182183.5|182053.5|182176.8|182046.8|27
1722453040000|2024-07-31 19:10:40|182181.6|182051.6|182173.2|182043.2|182182|182052|182167.2|182037.2|30
1722453050000|2024-07-31 19:10:50|182174.2|182044.2|182177.9|182047.9|182178.6|182048.6|182172.5|182042.5|16
1722453060000|2024-07-31 19:11:00|182176.8|182046.8|182123|181993|182178.5|182048.5|182118.5|181988.5|31
1722453070000|2024-07-31 19:11:10|182123.1|181993.1|182117.1|181987.1|182126.3|181996.3|182112.9|181982.9|27
1722453080000|2024-07-31 19:11:20|182117.3|181987.3|182138.5|182008.5|182139.6|182009.6|182116.9|181986.9|23
1722453090000|2024-07-31 19:11:30|182138.4|182008.4|182190.5|182060.5|182195.4|182065.4|182138.4|182008.4|26
1722453100000|2024-07-31 19:11:40|182188.4|182058.4|182186.7|182056.7|182188.4|182058.4|182184.1|182054.1|15
1722453110000|2024-07-31 19:11:50|182193.6|182063.6|182196|182066|182196.6|182066.6|182186.4|182056.4|25
1722453120000|2024-07-31 19:12:00|182192.2|182062.2|182164.5|182074.5|182195.3|182076.8|182160.1|182053.5|28
1722453130000|2024-07-31 19:12:10|182162.8|182072.8|182162.4|182072.4|182169.1|182079.1|182158.1|182068.1|30
1722453140000|2024-07-31 19:12:20|182165.9|182075.9|182165.2|182075.2|182169.4|182079.4|182160.7|182070.7|27
1722453150000|2024-07-31 19:12:30|182161.8|182071.8|182170.1|182080.1|182170.6|182080.6|182160.5|182070.5|32
1722453160000|2024-07-31 19:12:40|182170.9|182080.9|182158.3|182068.3|182171.1|182081.1|182126.3|182036.3|26
1722453170000|2024-07-31 19:12:50|182158.4|182068.4|182145.3|182055.3|182158.4|182068.4|182140.9|182050.9|25
1722453180000|2024-07-31 19:13:00|182145.2|182055.2|182137.9|182047.9|182147.3|182057.3|182132.2|182042.2|29
1722453190000|2024-07-31 19:13:10|182139.2|182049.2|182145.9|182015.9|182145.9|182049.6|182134.8|182010.6|23
1722453200000|2024-07-31 19:13:20|182146.6|182016.6|182075.4|181945.4|182158.9|182054|182075.4|181945.4|27
1722453210000|2024-07-31 19:13:30|182075.6|181945.6|182033.9|181943.9|182076.1|181946.1|182033|181925.2|21
1722453220000|2024-07-31 19:13:40|182034.4|181944.4|182060.3|181970.3|182065.1|181975.1|182034.4|181944.4|27
1722453230000|2024-07-31 19:13:50|182060|181970|182012.2|181922.2|182061|181971|181980.8|181890.8|35
1722453240000|2024-07-31 19:14:00|182012.3|181922.3|181987.5|181897.5|182014.5|181924.5|181987.5|181897.5|33
1722453250000|2024-07-31 19:14:10|181988.3|181898.3|181984|181894|181993.2|181903.2|181982.9|181892.9|21
1722453260000|2024-07-31 19:14:20|181987.6|181897.6|181979.2|181889.2|181992.8|181902.8|181976.2|181886.2|27
1722453270000|2024-07-31 19:14:30|181979.4|181889.4|181995.5|181905.5|181995.5|181905.5|181978|181888|19
1722453280000|2024-07-31 19:14:40|181994.9|181904.9|181992.4|181902.4|182014.8|181924.8|181989.1|181899.1|23
1722453290000|2024-07-31 19:14:50|181991.4|181901.4|182007.1|181877.1|182007.1|181901.4|181988.8|181871.9|15
1722453300000|2024-07-31 19:15:00|182005.8|181875.8|182034.9|181904.9|182034.9|181904.9|182004.5|181874.5|23
1722453310000|2024-07-31 19:15:10|182036.1|181906.1|182022.3|181892.3|182037.6|181907.6|182020.6|181890.6|27
1722453320000|2024-07-31 19:15:20|182024.5|181894.5|182000|181910|182025|181915.6|181998.8|181887.7|20
1722453330000|2024-07-31 19:15:30|181994.9|181904.9|182020.4|181930.4|182020.4|181930.4|181994.9|181904.9|24
1722453340000|2024-07-31 19:15:40|182015.3|181925.3|181991.3|181901.3|182015.3|181925.3|181990.7|181900.7|25
1722453350000|2024-07-31 19:15:50|181994.3|181904.3|181999.7|181909.7|182005|181915|181991.6|181901.6|21
1722453360000|2024-07-31 19:16:00|181999.5|181909.5|181953.2|181863.2|182010.2|181920.2|181951.4|181861.4|16
1722453370000|2024-07-31 19:16:10|181951.6|181861.6|181963.7|181873.7|181966.9|181876.9|181950.5|181860.5|24
1722453380000|2024-07-31 19:16:20|181965.4|181875.4|181977.8|181887.8|181982|181892|181961.8|181871.8|23
1722453390000|2024-07-31 19:16:30|181977.7|181887.7|181977|181887|181981.6|181891.6|181975.5|181885.5|13
1722453400000|2024-07-31 19:16:40|181978.4|181888.4|181985.4|181895.4|181985.4|181895.4|181976.5|181886.5|22
1722453410000|2024-07-31 19:16:50|181987.4|181897.4|182026.7|181936.7|182052.8|181945.6|181987.4|181889.3|27
1722453420000|2024-07-31 19:17:00|182028|181938|182077.5|181987.5|182078.7|181988.7|182024.6|181934.6|16
1722453430000|2024-07-31 19:17:10|182077.4|181987.4|182078.4|181988.4|182078.4|181988.4|182076|181986|4
1722453440000|2024-07-31 19:17:20|182079.5|181989.5|182080.7|181990.7|182081.7|181991.7|182079.5|181989.5|6
1722453450000|2024-07-31 19:17:30|182080.5|181990.5|182071.5|181981.5|182080.5|181990.5|182062.3|181972.3|23
1722453460000|2024-07-31 19:17:40|182071.7|181981.7|182048.6|181918.6|182071.7|181981.7|182023.7|181918.6|27
1722453470000|2024-07-31 19:17:50|182048.8|181918.8|182018.9|181888.9|182051.5|181921.5|182017|181887|31
1722453480000|2024-07-31 19:18:00|182018.7|181888.7|182009.6|181919.6|182035.7|181929.4|182009.6|181888.7|24
1722453490000|2024-07-31 19:18:10|182001.6|181911.6|182019.6|181929.6|182022.2|181932.2|181991.8|181901.8|33
1722453500000|2024-07-31 19:18:20|182021.5|181931.5|182029.4|181939.4|182031.2|181941.2|182014|181924|30
1722453510000|2024-07-31 19:18:30|182028.7|181938.7|182082.9|181952.9|182082.9|181952.9|182022.2|181932.2|21
1722453520000|2024-07-31 19:18:40|182084.7|181954.7|182081.7|181951.7|182089.8|181959.8|182079.5|181949.5|25
1722453530000|2024-07-31 19:18:50|182081.8|181951.8|182085.7|181955.7|182086|181956|182081.8|181951.8|22
1722453540000|2024-07-31 19:19:00|182086.9|181956.9|182069.9|181979.9|182094.1|181979.9|182069.7|181952.8|26
1722453550000|2024-07-31 19:19:10|182068.3|181978.3|182073.5|181983.5|182091.4|182001.4|182068.3|181978.3|29
1722453560000|2024-07-31 19:19:20|182068.3|181978.3|182061.6|181971.6|182068.7|181978.7|182058.7|181968.7|22
1722453570000|2024-07-31 19:19:30|182059.8|181969.8|182072.7|181982.7|182073.7|181983.7|182059.6|181969.6|28
1722453580000|2024-07-31 19:19:40|182075.9|181985.9|182068|181938|182085.2|181991.5|182068|181938|22
1722453590000|2024-07-31 19:19:50|182070.5|181940.5|182135.5|182005.5|182135.5|182005.5|182070.5|181940.5|29
1722453600000|2024-07-31 19:20:00|182139.5|182009.5|182116|182026|182139.5|182043.9|182116|182009.5|35
1722453610000|2024-07-31 19:20:10|182112.2|182022.2|182150.4|182020.4|182152.8|182022.8|182100.4|182006.4|26
1722453620000|2024-07-31 19:20:20|182155|182025|182126.1|182036.1|182155.1|182036.1|182121.6|182017.1|26
1722453630000|2024-07-31 19:20:30|182126.3|182036.3|182144.6|182054.6|182145.4|182055.4|182126.3|182036.3|24
1722453640000|2024-07-31 19:20:40|182144.8|182054.8|182138.9|182048.9|182149.6|182059.6|182133.8|182043.8|23
1722453650000|2024-07-31 19:20:50|182137.7|182047.7|182140.9|182050.9|182144.3|182054.3|182137.7|182047.7|19
1722453660000|2024-07-31 19:21:00|182140.8|182050.8|182080.1|181950.1|182140.8|182050.8|182075.1|181945.1|32
1722453670000|2024-07-31 19:21:10|182079.4|181949.4|182081.5|181951.5|182081.7|181951.7|182075.8|181945.8|30
1722453680000|2024-07-31 19:21:20|182083.3|181953.3|182084.8|181954.8|182085.8|181955.8|182078.8|181948.8|29
1722453690000|2024-07-31 19:21:30|182084.7|181954.7|182042.1|181952.1|182085.3|181967.7|182040.8|181950.8|22
1722453700000|2024-07-31 19:21:40|182041.8|181951.8|182078.5|181948.5|182078.9|181962.6|182041.8|181940.3|29
1722453710000|2024-07-31 19:21:50|182079.1|181949.1|182075.8|181945.8|182079.9|181949.9|182075.6|181945.6|13
1722453720000|2024-07-31 19:22:00|182080.7|181950.7|182064.5|181934.5|182080.7|181950.7|182064.5|181934.5|33
1722453730000|2024-07-31 19:22:10|182064.9|181934.9|182067.9|181937.9|182074.5|181962.6|182039.5|181929.1|25
1722453740000|2024-07-31 19:22:20|182068.3|181938.3|182069.6|181939.6|182075.4|181945.4|182067.9|181937.9|24
1722453750000|2024-07-31 19:22:30|182068.3|181938.3|182104.9|181974.9|182106.5|181976.5|182068.3|181938.3|26
1722453760000|2024-07-31 19:22:40|182105.8|181975.8|182107.1|181977.1|182113.6|181983.6|182105.8|181975.8|20
1722453770000|2024-07-31 19:22:50|182106.9|181976.9|182087|181957|182106.9|181976.9|182087|181957|17
1722453780000|2024-07-31 19:23:00|182083.6|181953.6|182115.2|181985.2|182115.4|181985.4|182083.6|181953.6|18
1722453790000|2024-07-31 19:23:10|182114.7|181984.7|182159.8|182029.8|182159.8|182029.8|182114.5|181984.5|31
1722453800000|2024-07-31 19:23:20|182159.5|182029.5|182158.1|182028.1|182159.8|182029.8|182155.4|182025.4|18
1722453810000|2024-07-31 19:23:30|182155.5|182025.5|182149.9|182019.9|182156.1|182026.1|182147.5|182017.5|16
1722453820000|2024-07-31 19:23:40|182150|182020|182137.8|182007.8|182150.5|182020.5|182137.8|182007.8|18
1722453830000|2024-07-31 19:23:50|182140.6|182010.6|182145.5|182015.5|182146.6|182016.6|182136|182006|24
1722453840000|2024-07-31 19:24:00|182142.7|182012.7|182147.2|182017.2|182156.8|182026.8|182142.7|182012.7|21
1722453850000|2024-07-31 19:24:10|182147.5|182017.5|182076.6|181946.6|182148.5|182018.5|182070.7|181940.7|31
1722453860000|2024-07-31 19:24:20|182076.2|181946.2|182058.8|181928.8|182076.8|181946.8|182058|181928|21
1722453870000|2024-07-31 19:24:30|182056.8|181926.8|182064|181934|182067.2|181937.2|182056.8|181926.8|20
1722453880000|2024-07-31 19:24:40|182064.9|181934.9|182102.6|182012.6|182108.8|182018.8|182056.7|181934.9|34
1722453890000|2024-07-31 19:24:50|182101.3|182011.3|182114.8|182024.8|182114.8|182024.8|182100.2|182010.2|30
1722453900000|2024-07-31 19:25:00|182112.2|182022.2|182125.1|181995.1|182126.2|182022.2|182093.2|181982.4|33
1722453910000|2024-07-31 19:25:10|182124.9|181994.9|182136.5|182006.5|182145.4|182015.4|182124.6|181994.6|27
1722453920000|2024-07-31 19:25:20|182117.1|182027.1|182128.4|181998.4|182150|182044.2|182113.1|181998.4|35
1722453930000|2024-07-31 19:25:30|182128.1|181998.1|182128.5|181998.5|182132.4|182002.4|182123.6|181993.6|33
1722453940000|2024-07-31 19:25:40|182128.8|181998.8|182131|182001|182136.6|182006.6|182127.4|181997.4|28
1722453950000|2024-07-31 19:25:50|182133.1|182003.1|182173.7|182043.7|182173.7|182043.7|182130.5|182000.5|26
1722453960000|2024-07-31 19:26:00|182171.9|182041.9|182168.6|182038.6|182174.2|182044.2|182166.6|182036.6|23
1722453970000|2024-07-31 19:26:10|182169|182039|182174.7|182044.7|182177.3|182047.3|182169|182039|17
1722453980000|2024-07-31 19:26:20|182173.2|182043.2|182166.2|182036.2|182173.4|182061.5|182118.9|181988.9|28
1722453990000|2024-07-31 19:26:30|182166.4|182036.4|182163|182033|182168.9|182038.9|182162.8|182032.8|32
1722454000000|2024-07-31 19:26:40|182164|182034|182166.9|182036.9|182166.9|182036.9|182162.9|182032.9|13
1722454010000|2024-07-31 19:26:50|182167.1|182037.1|182142.6|182052.6|182168.6|182062.2|182142.6|182037.1|15
1722454020000|2024-07-31 19:27:00|182143.6|182053.6|182155.9|182065.9|182155.9|182065.9|182143|182053|30
1722454030000|2024-07-31 19:27:10|182156|182066|182160.2|182070.2|182163.2|182073.2|182149.3|182059.3|28
1722454040000|2024-07-31 19:27:20|182161.2|182071.2|182172.4|182082.4|182175.6|182085.6|182161.2|182071.2|30
1722454050000|2024-07-31 19:27:30|182174.8|182084.8|182166.2|182076.2|182185.8|182095.8|182166.2|182076.2|25
1722454060000|2024-07-31 19:27:40|182166|182076|182204.2|182074.2|182204.2|182095.3|182166|182074.2|22
1722454070000|2024-07-31 19:27:50|182206.4|182076.4|182288.7|182198.7|182323.6|182209.2|182202.5|182072.5|36
1722454080000|2024-07-31 19:28:00|182284.5|182194.5|182278.7|182188.7|182284.5|182194.5|182253.9|182163.9|36
1722454090000|2024-07-31 19:28:10|182280|182190|182283.6|182193.6|182286|182196|182263|182173|36
1722454100000|2024-07-31 19:28:20|182280.9|182190.9|182305.3|182215.3|182305.6|182215.6|182276.9|182186.9|34
1722454110000|2024-07-31 19:28:30|182308.3|182218.3|182337.2|182207.2|182337.3|182220.5|182299.8|182197.9|32
1722454120000|2024-07-31 19:28:40|182324.7|182194.7|182324.2|182234.2|182341.2|182234.4|182320.4|182190.4|30
1722454130000|2024-07-31 19:28:50|182323.8|182233.8|182327.9|182237.9|182327.9|182237.9|182322.7|182232.7|22
1722454140000|2024-07-31 19:29:00|182327.2|182237.2|182327.7|182237.7|182332.2|182242.2|182322.4|182232.4|28
1722454150000|2024-07-31 19:29:10|182325.1|182235.1|182308.3|182218.3|182329.9|182239.9|182294.8|182204.8|33
1722454160000|2024-07-31 19:29:20|182309.8|182219.8|182317|182227|182317|182227|182309.8|182219.8|25
1722454170000|2024-07-31 19:29:30|182315.8|182225.8|182239.3|182149.3|182315.8|182225.8|182229.5|182139.5|26
1722454180000|2024-07-31 19:29:40|182238.7|182148.7|182239.4|182149.4|182251.4|182161.4|182233.8|182143.8|32
1722454190000|2024-07-31 19:29:50|182239.6|182149.6|182239.9|182149.9|182255.7|182165.7|182239.6|182149.6|25
1722454200000|2024-07-31 19:30:00|182239.8|182149.8|182264.7|182174.7|182276.6|182186.6|182239.8|182149.8|33
1722454210000|2024-07-31 19:30:10|182262.9|182172.9|182223|182133|182265.3|182175.3|182218.6|182128.6|34
1722454220000|2024-07-31 19:30:20|182221.4|182131.4|182236.5|182146.5|182240.5|182150.5|182221.4|182131.4|25
1722454230000|2024-07-31 19:30:30|182236.7|182146.7|182252.6|182122.6|182252.6|182150.3|182230.5|182122.5|22
1722454240000|2024-07-31 19:30:40|182254|182124|182237.3|182147.3|182257.9|182157.4|182234.3|182124|23
1722454250000|2024-07-31 19:30:50|182238.3|182148.3|182242.1|182152.1|182242.1|182152.1|182238.3|182148.3|14
1722454260000|2024-07-31 19:31:00|182260.4|182170.4|182238.9|182148.9|182273.9|182183.9|182236.4|182146.4|30
1722454270000|2024-07-31 19:31:10|182236.8|182146.8|182283.2|182193.2|182285|182195|182236.8|182146.8|25
1722454280000|2024-07-31 19:31:20|182283.3|182193.3|182278.2|182188.2|182290.9|182200.9|182278.2|182188.2|28
1722454290000|2024-07-31 19:31:30|182279.5|182189.5|182243.5|182153.5|182279.5|182189.5|182214|182124|33
1722454300000|2024-07-31 19:31:40|182244.6|182154.6|182253|182163|182259.3|182169.3|182241.6|182151.6|23
1722454310000|2024-07-31 19:31:50|182254.3|182164.3|182359.7|182269.7|182363.4|182273.4|182254.3|182164.3|34
1722454320000|2024-07-31 19:32:00|182360.4|182270.4|182318.4|182228.4|182360.5|182270.5|182318.2|182228.2|31
1722454330000|2024-07-31 19:32:10|182318.2|182228.2|182305.8|182215.8|182318.2|182228.2|182304.9|182214.9|18
1722454340000|2024-07-31 19:32:20|182310.9|182220.9|182302.3|182212.3|182310.9|182220.9|182299.9|182209.9|31
1722454350000|2024-07-31 19:32:30|182307.5|182217.5|182302.1|182212.1|182308.5|182218.5|182298.9|182208.9|30
1722454360000|2024-07-31 19:32:40|182302.2|182212.2|182290.7|182200.7|182303.1|182213.1|182288|182198|22
1722454370000|2024-07-31 19:32:50|182290.9|182200.9|182252.8|182162.8|182290.9|182200.9|182245.1|182131.4|32
1722454380000|2024-07-31 19:33:00|182254.7|182164.7|182254.2|182164.2|182258.8|182168.8|182227.6|182137.6|33
1722454390000|2024-07-31 19:33:10|182253.4|182163.4|182255.3|182165.3|182260.4|182170.4|182234.8|182144.8|32
1722454400000|2024-07-31 19:33:20|182254.9|182164.9|182244.5|182154.5|182267|182177|182241.8|182151.8|27
1722454410000|2024-07-31 19:33:30|182248.9|182158.9|182244.6|182154.6|182249.8|182159.8|182238.1|182148.1|25
1722454420000|2024-07-31 19:33:40|182279.3|182149.3|182319.9|182189.9|182319.9|182189.9|182254.4|182124.4|31
1722454430000|2024-07-31 19:33:50|182320.8|182190.8|182302.9|182172.9|182322.3|182192.3|182301.9|182171.9|29
1722454440000|2024-07-31 19:34:00|182303.9|182173.9|182287|182157|182304.3|182174.3|182284.3|182154.3|26
1722454450000|2024-07-31 19:34:10|182288.8|182158.8|182331|182201|182342.1|182212.1|182285.5|182155.5|33
1722454460000|2024-07-31 19:34:20|182322.5|182192.5|182309.3|182179.3|182323.4|182193.4|182299.3|182169.3|27
1722454470000|2024-07-31 19:34:30|182300.2|182170.2|182306.2|182176.2|182307.7|182177.7|182296.6|182166.6|32
1722454480000|2024-07-31 19:34:40|182305.9|182175.9|182291.1|182161.1|182305.9|182175.9|182282.2|182152.2|27
1722454490000|2024-07-31 19:34:50|182294|182164|182320.2|182190.2|182323.3|182193.3|182294|182164|24
1722454500000|2024-07-31 19:35:00|182320.6|182190.6|182307.6|182177.6|182320.7|182190.7|182306.2|182176.2|27
1722454510000|2024-07-31 19:35:10|182305.8|182175.8|182331.3|182201.3|182331.3|182201.3|182296.8|182166.8|29
1722454520000|2024-07-31 19:35:20|182331.9|182201.9|182330.9|182200.9|182335.8|182205.8|182330.6|182200.6|28
1722454530000|2024-07-31 19:35:30|182330.8|182200.8|182333.5|182203.5|182333.5|182203.5|182310.9|182180.9|29
1722454540000|2024-07-31 19:35:40|182334.5|182204.5|182327.1|182197.1|182336.6|182206.6|182325.9|182195.9|26
1722454550000|2024-07-31 19:35:50|182328.9|182198.9|182335.8|182205.8|182335.8|182205.8|182325|182195|25
1722454560000|2024-07-31 19:36:00|182335.1|182205.1|182326.3|182196.3|182335.1|182205.1|182317.1|182187.1|21
1722454570000|2024-07-31 19:36:10|182325.5|182195.5|182317.1|182227.1|182345|182229.5|182315.5|182195.5|17
1722454580000|2024-07-31 19:36:20|182317.6|182227.6|182312.4|182222.4|182319.5|182229.5|182310.8|182220.8|18
1722454590000|2024-07-31 19:36:30|182311.8|182221.8|182340.1|182210.1|182352.6|182222.6|182309|182209.4|26
1722454600000|2024-07-31 19:36:40|182340.3|182210.3|182346.2|182216.2|182346.2|182216.2|182340.3|182210.3|12
1722454610000|2024-07-31 19:36:50|182346|182216|182332.5|182202.5|182346.6|182216.6|182316.1|182186.1|22
1722454620000|2024-07-31 19:37:00|182332.2|182202.2|182338.6|182208.6|182345.3|182215.3|182331.5|182201.5|28
1722454630000|2024-07-31 19:37:10|182341.1|182211.1|182335.8|182205.8|182347.9|182217.9|182335.8|182205.8|21
1722454640000|2024-07-31 19:37:20|182335.6|182205.6|182329.6|182199.6|182335.8|182205.8|182323.7|182193.7|17
1722454650000|2024-07-31 19:37:30|182329.1|182199.1|182272.5|182142.5|182330.4|182200.4|182272.4|182142.4|26
1722454660000|2024-07-31 19:37:40|182274.6|182144.6|182278|182148|182278.3|182148.3|182270.3|182140.3|33
1722454670000|2024-07-31 19:37:50|182280.8|182150.8|182290.3|182160.3|182292.1|182162.1|182280.8|182150.8|26
1722454680000|2024-07-31 19:38:00|182289.7|182159.7|182319|182189|182319|182189|182274.2|182144.2|27
1722454690000|2024-07-31 19:38:10|182319.7|182189.7|182317.9|182187.9|182320|182190|182316.2|182186.2|14
1722454700000|2024-07-31 19:38:20|182318|182188|182401.5|182271.5|182401.5|182271.5|182315.8|182185.8|20
1722454710000|2024-07-31 19:38:30|182402.4|182272.4|182409.1|182279.1|182413.1|182283.1|182388.7|182258.7|30
1722454720000|2024-07-31 19:38:40|182408.5|182278.5|182425.6|182295.6|182425.6|182295.6|182402.6|182272.6|32
1722454730000|2024-07-31 19:38:50|182429.6|182299.6|182430.9|182300.9|182444.4|182314.4|182425.5|182295.5|25
1722454740000|2024-07-31 19:39:00|182408.5|182278.5|182379.9|182249.9|182408.5|182278.5|182373.9|182243.9|28
1722454750000|2024-07-31 19:39:10|182380|182250|182390.6|182260.6|182390.6|182260.6|182373.4|182243.4|20
1722454760000|2024-07-31 19:39:20|182397.8|182267.8|182400.8|182270.8|182402.2|182272.2|182397.3|182267.3|16
1722454770000|2024-07-31 19:39:30|182397.9|182267.9|182392|182262|182399|182269|182392|182262|17
1722454780000|2024-07-31 19:39:40|182399.8|182269.8|182402.9|182272.9|182402.9|182272.9|182393.6|182263.6|19
1722454790000|2024-07-31 19:39:50|182402.7|182272.7|182396.5|182266.5|182411.7|182296.2|182385|182266.3|20
1722454800000|2024-07-31 19:40:00|182391.7|182261.7|182379.1|182249.1|182399.1|182269.1|182375.6|182245.6|28
1722454810000|2024-07-31 19:40:10|182381.2|182251.2|182377.5|182247.5|182381.3|182251.3|182364.9|182234.9|30
1722454820000|2024-07-31 19:40:20|182378.1|182248.1|182371.8|182241.8|182378.1|182248.1|182371.5|182241.5|23
1722454830000|2024-07-31 19:40:30|182371.1|182241.1|182361.3|182231.3|182371.3|182241.3|182361.3|182231.3|23
1722454840000|2024-07-31 19:40:40|182360.7|182230.7|182339.2|182209.2|182360.7|182230.7|182336.5|182206.5|24
1722454850000|2024-07-31 19:40:50|182337.2|182207.2|182339.7|182209.7|182348.9|182218.9|182336.9|182206.9|22
1722454860000|2024-07-31 19:41:00|182339.6|182209.6|182335|182205|182339.6|182209.6|182328.5|182198.5|26
1722454870000|2024-07-31 19:41:10|182334.9|182204.9|182313.1|182183.1|182334.9|182204.9|182313.1|182183.1|17
1722454880000|2024-07-31 19:41:20|182308.6|182178.6|182280.5|182150.5|182308.6|182178.6|182273.1|182143.1|25
1722454890000|2024-07-31 19:41:30|182280.4|182150.4|182284.2|182154.2|182287.7|182157.7|182275.9|182145.9|20
1722454900000|2024-07-31 19:41:40|182279.1|182149.1|182232.1|182102.1|182279.1|182149.1|182232.1|182102.1|17
1722454910000|2024-07-31 19:41:50|182218.3|182088.3|182252.9|182122.9|182256|182126|182218.3|182088.3|25
1722454920000|2024-07-31 19:42:00|182256.7|182126.7|182260.3|182130.3|182260.3|182130.3|182249.5|182119.5|27
1722454930000|2024-07-31 19:42:10|182260.6|182130.6|182263.9|182133.9|182263.9|182133.9|182255.8|182125.8|26
1722454940000|2024-07-31 19:42:20|182264.3|182134.3|182233.8|182143.8|182264.3|182160.7|182233.8|182131.3|16
1722454950000|2024-07-31 19:42:30|182233.1|182143.1|182267.3|182137.3|182269.6|182158.4|182233.1|182118.9|29
1722454960000|2024-07-31 19:42:40|182259.2|182129.2|182246.9|182116.9|182265.9|182135.9|182246.9|182116.9|22
1722454970000|2024-07-31 19:42:50|182243.2|182113.2|182238.1|182108.1|182243.2|182113.2|182236.1|182106.1|23
1722454980000|2024-07-31 19:43:00|182237.8|182107.8|182236|182106|182237.9|182107.9|182233.7|182103.7|11
1722454990000|2024-07-31 19:43:10|182239.5|182109.5|182232.2|182102.2|182242.8|182112.8|182232.2|182102.2|22
1722455000000|2024-07-31 19:43:20|182232.4|182102.4|182233.6|182103.6|182241.8|182111.8|182229.6|182099.6|18
1722455010000|2024-07-31 19:43:30|182233.5|182103.5|182187.8|182057.8|182236|182106|182187.8|182057.8|23
1722455020000|2024-07-31 19:43:40|182189.8|182059.8|182195.7|182065.7|182210.8|182080.8|182189.8|182059.8|24
1722455030000|2024-07-31 19:43:50|182195.2|182065.2|182170.2|182040.2|182195.2|182065.2|182169.3|182039.3|23
1722455040000|2024-07-31 19:44:00|182173.7|182043.7|182196.8|182066.8|182196.8|182066.8|182167.4|182037.4|19
1722455050000|2024-07-31 19:44:10|182204.2|182074.2|182209.7|182079.7|182211.2|182081.2|182203.8|182073.8|18
1722455060000|2024-07-31 19:44:20|182209.6|182079.6|182223.4|182093.4|182223.4|182093.4|182202|182072|20
1722455070000|2024-07-31 19:44:30|182223.6|182093.6|182220.9|182090.9|182228|182098|182220.9|182090.9|16
1722455080000|2024-07-31 19:44:40|182219.1|182089.1|182207.4|182077.4|182219.1|182089.1|182203.3|182073.3|20
1722455090000|2024-07-31 19:44:50|182205.5|182075.5|182228.8|182098.8|182230.4|182100.4|182205.5|182075.5|28
1722455100000|2024-07-31 19:45:00|182230|182100|182226|182096|182233.8|182103.8|182223.6|182093.6|22
1722455110000|2024-07-31 19:45:10|182225.6|182095.6|182226.5|182096.5|182226.5|182096.5|182217.6|182087.6|23
1722455120000|2024-07-31 19:45:20|182226.3|182096.3|182214|182084|182227.8|182097.8|182209.2|182079.2|19
1722455130000|2024-07-31 19:45:30|182217.1|182087.1|182234.9|182104.9|182236.2|182106.2|182211.2|182081.2|17
1722455140000|2024-07-31 19:45:40|182235|182105|182227.3|182097.3|182235|182105|182226.7|182096.7|15
1722455150000|2024-07-31 19:45:50|182225.6|182095.6|182225.4|182095.4|182229.5|182099.5|182225.4|182095.4|13
1722455160000|2024-07-31 19:46:00|182223.6|182093.6|182209.7|182079.7|182223.6|182093.6|182209.7|182079.7|22
1722455170000|2024-07-31 19:46:10|182209|182079|182209|182079|182211.8|182081.8|182203.9|182073.9|17
1722455180000|2024-07-31 19:46:20|182212.4|182082.4|182210.9|182080.9|182224.7|182094.7|182209.1|182079.1|23
1722455190000|2024-07-31 19:46:30|182210.5|182080.5|182205.8|182075.8|182215.4|182085.4|182204.7|182074.7|26
1722455200000|2024-07-31 19:46:40|182204.5|182074.5|182210.9|182080.9|182210.9|182080.9|182203.9|182073.9|17
1722455210000|2024-07-31 19:46:50|182212.4|182082.4|182231.8|182101.8|182234.3|182104.3|182212.4|182082.4|23
1722455220000|2024-07-31 19:47:00|182231.9|182101.9|182222|182092|182233|182103|182221.9|182091.9|18
1722455230000|2024-07-31 19:47:10|182224.1|182094.1|182245.8|182115.8|182246.4|182116.4|182223.6|182093.6|25
1722455240000|2024-07-31 19:47:20|182252.4|182122.4|182254.3|182124.3|182261|182131|182248.6|182118.6|23
1722455250000|2024-07-31 19:47:30|182249.2|182119.2|182258.9|182128.9|182261.9|182131.9|182249.2|182119.2|17
1722455260000|2024-07-31 19:47:40|182262.2|182132.2|182243.5|182153.5|182264|182156.3|182239.5|182125.4|15
1722455270000|2024-07-31 19:47:50|182243.7|182153.7|182266.6|182136.6|182268.5|182154.7|182242.5|182135.1|17
1722455280000|2024-07-31 19:48:00|182266.3|182136.3|182292.5|182162.5|182293|182163|182262|182132|24
1722455290000|2024-07-31 19:48:10|182290.4|182160.4|182233.2|182143.2|182296.8|182179.4|182231.4|182141.4|26
1722455300000|2024-07-31 19:48:20|182227.2|182137.2|182232.5|182142.5|182238.9|182148.9|182225.4|182135.4|30
1722455310000|2024-07-31 19:48:30|182234.9|182144.9|182229.7|182139.7|182234.9|182144.9|182228.1|182138.1|20
1722455320000|2024-07-31 19:48:40|182230.3|182140.3|182227.9|182137.9|182236.1|182146.1|182225.2|182135.2|21
1722455330000|2024-07-31 19:48:50|182226.9|182136.9|182227.6|182137.6|182227.6|182137.6|182225.3|182135.3|7
1722455340000|2024-07-31 19:49:00|182227.2|182137.2|182222.8|182132.8|182230.2|182140.2|182222.8|182132.8|16
1722455350000|2024-07-31 19:49:10|182217.9|182127.9|182220.6|182130.6|182223.5|182133.5|182217.9|182127.9|12
1722455360000|2024-07-31 19:49:20|182220.5|182130.5|182217.8|182127.8|182222|182132|182216.2|182126.2|9
1722455370000|2024-07-31 19:49:30|182216.6|182126.6|182221.7|182131.7|182225.9|182135.9|182216.6|182126.6|18
1722455380000|2024-07-31 19:49:40|182220.4|182130.4|182244.9|182114.9|182245.1|182135.2|182219.8|182114|13
1722455390000|2024-07-31 19:49:50|182244.1|182114.1|182236|182106|182244.1|182114.1|182236|182106|11
1722455400000|2024-07-31 19:50:00|182236.8|182106.8|182213.3|182123.3|182243.4|182124.1|182209|182106.3|17
1722455410000|2024-07-31 19:50:10|182210.8|182120.8|182213.4|182123.4|182219.2|182129.2|182210.8|182120.8|11
1722455420000|2024-07-31 19:50:20|182212.7|182122.7|182183.1|182093.1|182212.7|182122.7|182180.7|182090.7|22
1722455430000|2024-07-31 19:50:30|182182.5|182092.5|182176.8|182046.8|182190.2|182092.5|182171.6|182045.7|25
1722455440000|2024-07-31 19:50:40|182175.4|182045.4|182196|182066|182206.7|182076.7|182175.4|182045.4|27
1722455450000|2024-07-31 19:50:50|182195.4|182065.4|182198.3|182068.3|182202.7|182072.7|182194.2|182064.2|17
1722455460000|2024-07-31 19:51:00|182198|182068|182179.5|182049.5|182198|182068|182177.4|182047.4|23
1722455470000|2024-07-31 19:51:10|182178.9|182048.9|182208.4|182078.4|182208.4|182078.4|182178|182048|24
1722455480000|2024-07-31 19:51:20|182208.6|182078.6|182199.7|182109.7|182208.6|182117.8|182198.2|182068.2|20
1722455490000|2024-07-31 19:51:30|182202|182112|182224.9|182094.9|182236.4|182112|182202|182090.9|21
1722455500000|2024-07-31 19:51:40|182222.5|182092.5|182263.9|182133.9|182271.4|182141.4|182216.3|182086.3|37
1722455510000|2024-07-31 19:51:50|182265.8|182135.8|182274.3|182144.3|182276.4|182146.4|182265.8|182135.8|20
1722455520000|2024-07-31 19:52:00|182266.4|182136.4|182252.3|182122.3|182270.9|182140.9|182250.7|182120.7|28
1722455530000|2024-07-31 19:52:10|182251|182121|182256.4|182126.4|182256.5|182126.5|182246.5|182116.5|25
1722455540000|2024-07-31 19:52:20|182256.1|182126.1|182260.4|182130.4|182260.4|182130.4|182252.4|182122.4|20
1722455550000|2024-07-31 19:52:30|182261.1|182131.1|182260.2|182130.2|182299.9|182169.9|182252.5|182122.5|26
1722455560000|2024-07-31 19:52:40|182255.9|182125.9|182253.2|182123.2|182264.4|182134.4|182253.2|182123.2|18
1722455570000|2024-07-31 19:52:50|182253|182123|182249.7|182119.7|182253|182123|182249.7|182119.7|12
1722455580000|2024-07-31 19:53:00|182252.9|182122.9|182230.1|182140.1|182259.9|182150.6|182225.6|182122.9|21
1722455590000|2024-07-31 19:53:10|182232.2|182142.2|182255.6|182125.6|182262.9|182153.1|182232.2|182125.6|24
1722455600000|2024-07-31 19:53:20|182258.9|182128.9|182250.7|182120.7|182262.8|182132.8|182250.7|182120.7|25
1722455610000|2024-07-31 19:53:30|182250.8|182120.8|182252.6|182122.6|182254.6|182124.6|182249.9|182119.9|12
1722455620000|2024-07-31 19:53:40|182252.3|182122.3|182250.7|182120.7|182256.5|182126.5|182250.2|182120.2|26
1722455630000|2024-07-31 19:53:50|182250.6|182120.6|182234.2|182144.2|182250.6|182144.2|182231.8|182118.8|10
1722455640000|2024-07-31 19:54:00|182231.3|182141.3|182263.4|182133.4|182263.4|182148.9|182226.2|182130.7|17
1722455650000|2024-07-31 19:54:10|182262.6|182132.6|182239.3|182109.3|182262.6|182132.6|182237.8|182107.8|28
1722455660000|2024-07-31 19:54:20|182239.8|182109.8|182238|182108|182242.1|182112.1|182237.7|182107.7|15
1722455670000|2024-07-31 19:54:30|182236.7|182106.7|182239.4|182109.4|182239.4|182109.4|182232.1|182102.1|11
1722455680000|2024-07-31 19:54:40|182232.5|182102.5|182224.9|182094.9|182232.5|182102.5|182224.3|182094.3|22
1722455690000|2024-07-31 19:54:50|182224.7|182094.7|182228.8|182098.8|182228.8|182098.8|182223.2|182093.2|12
1722455700000|2024-07-31 19:55:00|182228.9|182098.9|182234.7|182104.7|182234.9|182104.9|182228.9|182098.9|21
1722455710000|2024-07-31 19:55:10|182235|182105|182249.5|182119.5|182255.7|182125.7|182234.7|182104.7|28
1722455720000|2024-07-31 19:55:20|182249.6|182119.6|182248.3|182118.3|182251.3|182121.3|182242.6|182112.6|15
1722455730000|2024-07-31 19:55:30|182248.5|182118.5|182239.5|182109.5|182250.6|182120.6|182239.5|182109.5|24
1722455740000|2024-07-31 19:55:40|182237.7|182107.7|182215.4|182085.4|182237.7|182107.7|182212.9|182082.9|18
1722455750000|2024-07-31 19:55:50|182215.1|182085.1|182191.5|182101.5|182215.1|182101.7|182185.1|182079.5|17
1722455760000|2024-07-31 19:56:00|182192.1|182102.1|182193.5|182103.5|182206.9|182116.9|182192.1|182102.1|16
1722455770000|2024-07-31 19:56:10|182192.8|182102.8|182185.8|182095.8|182192.8|182102.8|182184.4|182094.4|10
1722455780000|2024-07-31 19:56:20|182185.4|182095.4|182183.2|182093.2|182186.2|182096.2|182183.2|182093.2|4
1722455790000|2024-07-31 19:56:30|182184.4|182094.4|182184.8|182094.8|182188|182098|182183.1|182093.1|11
1722455800000|2024-07-31 19:56:40|182186.8|182096.8|182187.8|182097.8|182188.1|182098.1|182185.1|182095.1|10
1722455810000|2024-07-31 19:56:50|182188.6|182098.6|182189|182099|182194|182104|182187|182097|13
1722455820000|2024-07-31 19:57:00|182193.2|182103.2|182260.1|182170.1|182273|182183|182193.2|182103.2|31
1722455830000|2024-07-31 19:57:10|182257.6|182167.6|182207.6|182117.6|182260.3|182170.3|182201.5|182111.5|31
1722455840000|2024-07-31 19:57:20|182208|182118|182195.4|182065.4|182247.5|182136.6|182195.4|182065.4|31
1722455850000|2024-07-31 19:57:30|182203.1|182073.1|182186.4|182096.4|182210.7|182107.6|182186.3|182073.1|27
1722455860000|2024-07-31 19:57:40|182186.8|182096.8|182201.1|182111.1|182201.1|182111.1|182186|182096|18
1722455870000|2024-07-31 19:57:50|182203|182113|182195.6|182105.6|182203.3|182113.3|182189.2|182099.2|22
1722455880000|2024-07-31 19:58:00|182195.4|182105.4|182218.9|182128.9|182219.5|182129.5|182195.4|182105.4|24
1722455890000|2024-07-31 19:58:10|182215.7|182125.7|182217|182127|182220.4|182130.4|182203|182113|15
1722455900000|2024-07-31 19:58:20|182218.4|182128.4|182213.1|182123.1|182219.5|182129.5|182213.1|182123.1|8
1722455910000|2024-07-31 19:58:30|182212.9|182122.9|182211.2|182121.2|182214.4|182124.4|182211.2|182121.2|8
1722455920000|2024-07-31 19:58:40|182212.8|182122.8|182211.3|182121.3|182213.2|182123.2|182210.1|182120.1|11
1722455930000|2024-07-31 19:58:50|182209.5|182119.5|182168.3|182078.3|182211.9|182121.9|182164.7|182074.7|28
1722455940000|2024-07-31 19:59:00|182166.3|182076.3|182162.9|182072.9|182169.4|182079.4|182153.2|182063.2|24
1722455950000|2024-07-31 19:59:10|182165.5|182075.5|182153.8|182063.8|182169.7|182079.7|182153.8|182063.8|14
1722455960000|2024-07-31 19:59:20|182153.4|182063.4|182139.9|182049.9|182153.4|182063.4|182139.9|182049.9|10
1722455970000|2024-07-31 19:59:30|182140.2|182050.2|182140.9|182050.9|182140.9|182050.9|182140.1|182050.1|3
1722455980000|2024-07-31 19:59:40|182140.5|182050.5|182140.9|182050.9|182143|182053|182140.5|182050.5|6
1722455990000|2024-07-31 19:59:50|182141.5|182051.5|182142|182052|182143.6|182053.6|182141.5|182051.5|8
1722456000000|2024-07-31 20:00:00|182140.5|182050.5|182202.3|182072.3|182202.3|182090.4|182140.5|182050.5|13
1722456010000|2024-07-31 20:00:10|182204.2|182074.2|182205.5|182075.5|182207.3|182077.3|182202.6|182072.6|15
1722456020000|2024-07-31 20:00:20|182203.8|182073.8|182196.6|182066.6|182203.8|182073.8|182196.6|182066.6|7
1722456030000|2024-07-31 20:00:30|182192.3|182062.3|182192.9|182062.9|182194.9|182064.9|182192|182062|5
1722456040000|2024-07-31 20:00:40|182193.1|182063.1|182193.3|182063.3|182194.7|182064.7|182193.1|182063.1|6
1722456050000|2024-07-31 20:00:50|182193.1|182063.1|182192.9|182062.9|182193.3|182063.3|182192.9|182062.9|3
1722456060000|2024-07-31 20:01:00|182180.1|182090.1|182194.9|182064.9|182194.9|182091.2|182172.9|182064.8|6
1722456070000|2024-07-31 20:01:10|182194.8|182064.8|182201.2|182071.2|182201.2|182071.2|182194.7|182064.7|7
1722456080000|2024-07-31 20:01:20|182201.7|182071.7|182198.8|182068.8|182203.8|182073.8|182195.4|182065.4|7
1722456090000|2024-07-31 20:01:30|182201|182071|182185.7|182095.7|182201.6|182103.8|182185.7|182071|4
1722456100000|2024-07-31 20:01:40|182194.5|182104.5|182197.1|182107.1|182197.6|182107.6|182190|182100|5
1722456110000|2024-07-31 20:01:50|182197.5|182107.5|182258.7|182128.7|182262.8|182132.8|182197.5|182107.5|14
1722456120000|2024-07-31 20:02:00|182237.1|182107.1|182203.8|182073.8|182244.5|182114.5|182202.8|182072.8|11
1722456130000|2024-07-31 20:02:10|182200.3|182070.3|182218.8|182088.8|182218.8|182088.8|182200.3|182070.3|11
1722456140000|2024-07-31 20:02:20|182216.7|182086.7|182220.8|182090.8|182221|182091|182216.7|182086.7|8
1722456150000|2024-07-31 20:02:30|182214.1|182084.1|182214.8|182084.8|182216.2|182086.2|182212.8|182082.8|8
1722456160000|2024-07-31 20:02:40|182212.6|182082.6|182214.6|182084.6|182215.8|182085.8|182212.6|182082.6|9
1722456170000|2024-07-31 20:02:50|182212|182082|182211.4|182081.4|182212.6|182082.6|182211.4|182081.4|6
1722456180000|2024-07-31 20:03:00|182220.9|182090.9|182223.5|182093.5|182226.8|182096.8|182220.9|182090.9|11
1722456190000|2024-07-31 20:03:10|182222.8|182092.8|182223.1|182093.1|182223.4|182093.4|182222.7|182092.7|6
1722456200000|2024-07-31 20:03:20|182223.2|182093.2|182223.5|182093.5|182223.5|182093.5|182223.2|182093.2|2
1722456210000|2024-07-31 20:03:30|182214|182084|182194|182104|182214|182114.1|182194|182084|3
1722456220000|2024-07-31 20:03:40|182204.1|182114.1|182175.9|182045.9|182204.1|182114.1|182175.9|182045.9|5
1722456230000|2024-07-31 20:03:50|182176.6|182046.6|182172.2|182042.2|182177.1|182047.1|182172.2|182042.2|8
1722456240000|2024-07-31 20:04:00|182172.6|182042.6|182175.3|182045.3|182175.3|182045.3|182168.1|182038.1|5
1722456250000|2024-07-31 20:04:10|182175.2|182045.2|182177.3|182047.3|182177.3|182047.3|182175.2|182045.2|6
1722456260000|2024-07-31 20:04:20|182175.9|182045.9|182173.9|182043.9|182175.9|182045.9|182173.7|182043.7|7
1722456270000|2024-07-31 20:04:30|182161.8|182031.8|182119.5|181989.5|182161.8|182031.8|182119.5|181989.5|14
1722456280000|2024-07-31 20:04:40|182123.9|181993.9|182124|181994|182124.1|181994.1|182121.5|181991.5|14
1722456290000|2024-07-31 20:04:50|182124.1|181994.1|182122.2|181992.2|182124.1|181994.1|182121.4|181991.4|4
1722456300000|2024-07-31 20:05:00|182121.1|181991.1|182116.6|181986.6|182121.1|181991.1|182106.4|181976.4|6
1722456310000|2024-07-31 20:05:10|182116.7|181986.7|182116.7|181986.7|182116.7|181986.7|182116.7|181986.7|1
1722456320000|2024-07-31 20:05:20|182119.3|181989.3|182123.5|181993.5|182125.4|181995.4|182119.3|181989.3|5
1722456330000|2024-07-31 20:05:30|182123|181993|182123.5|181993.5|182123.5|181993.5|182123|181993|2
1722456340000|2024-07-31 20:05:40|182122.4|181992.4|182122.8|181992.8|182122.8|181992.8|182120.7|181990.7|5
1722456350000|2024-07-31 20:05:50|182108.7|181978.7|182109.5|181979.5|182109.5|181979.5|182108.7|181978.7|2
1722456360000|2024-07-31 20:06:00|182108.8|181978.8|182087.3|181957.3|182108.8|181978.8|182084.2|181954.2|12
1722456370000|2024-07-31 20:06:10|182088.3|181958.3|182101.2|181971.2|182101.2|181971.2|182086.1|181956.1|6
1722456380000|2024-07-31 20:06:20|182101.8|181971.8|182110.9|181980.9|182112.2|181982.2|182101.8|181971.8|9
1722456390000|2024-07-31 20:06:30|182114.6|181984.6|182114.6|181984.6|182116.7|181986.7|182114.6|181984.6|3
1722456400000|2024-07-31 20:06:40|182116.7|181986.7|182117.5|181987.5|182117.5|181987.5|182114.6|181984.6|9
1722456410000|2024-07-31 20:06:50|182117|181987|182105|182015|182117|182019.1|182105|181987|7
1722456420000|2024-07-31 20:07:00|182109.1|182019.1|182107.3|182017.3|182116.7|182019.1|182094.2|181978.4|11
1722456430000|2024-07-31 20:07:10|182111|181981|182113|181983|182115.1|181985.1|182111|181981|4
1722456450000|2024-07-31 20:07:30|182111.8|181981.8|182111.8|181981.8|182111.8|181981.8|182111.8|181981.8|1
1722456460000|2024-07-31 20:07:40|182114|181984|182124.3|181994.3|182124.3|181994.3|182113.9|181983.9|5
1722456470000|2024-07-31 20:07:50|182108.4|182018.4|182105.3|182015.3|182108.4|182018.4|182105.3|182015.3|5
1722456480000|2024-07-31 20:08:00|182115.1|181985.1|182118|181988|182118|181988|182114.8|181984.8|4
1722456490000|2024-07-31 20:08:10|182120.4|181990.4|182115.4|181985.4|182122.6|181992.6|182115.4|181985.4|5
1722456500000|2024-07-31 20:08:20|182121.6|181991.6|182114|181984|182121.6|181991.6|182114|181984|9
1722456510000|2024-07-31 20:08:30|182113.4|181983.4|182094.7|182004.7|182120|182012.8|182094.7|181983.4|16
1722456520000|2024-07-31 20:08:40|182102.8|182012.8|182094.7|182004.7|182102.8|182012.8|182091.9|182001.9|10
1722456530000|2024-07-31 20:08:50|182094.2|182004.2|182085.6|181995.6|182094.2|182004.2|182085.6|181995.6|7
1722456540000|2024-07-31 20:09:00|182099.8|181969.8|182099.8|181969.8|182099.8|181969.8|182099.8|181969.8|1
1722456550000|2024-07-31 20:09:10|182099.9|181969.9|182099.9|181969.9|182099.9|181969.9|182099.9|181969.9|1
1722456560000|2024-07-31 20:09:20|182099.8|181969.8|182099.9|181969.9|182099.9|181969.9|182099.8|181969.8|2
1722456570000|2024-07-31 20:09:30|182105.6|181975.6|182105.6|181975.6|182105.6|181975.6|182105.6|181975.6|1
1722456580000|2024-07-31 20:09:40|182106.6|181976.6|182109.2|181979.2|182109.6|181979.6|182106.6|181976.6|5
1722456590000|2024-07-31 20:09:50|182112.3|181982.3|182102.9|181972.9|182112.8|181982.8|182102.9|181972.9|10
1722456600000|2024-07-31 20:10:00|182103|181973|182102.9|181972.9|182103|181973|182102.9|181972.9|2
1722456610000|2024-07-31 20:10:10|182105.2|181975.2|182105.2|181975.2|182105.2|181975.2|182105.2|181975.2|1
1722456620000|2024-07-31 20:10:20|182104.5|181974.5|182104.5|181974.5|182104.5|181974.5|182104.5|181974.5|1
1722456630000|2024-07-31 20:10:30|182110.8|181980.8|182108.3|181978.3|182111.7|181981.7|182108.3|181978.3|4
1722456650000|2024-07-31 20:10:50|182107.6|181977.6|182103.4|181973.4|182107.6|181977.6|182101.2|181971.2|5
1722456660000|2024-07-31 20:11:00|182100.4|181970.4|182103.1|181973.1|182103.1|181973.1|182099.7|181969.7|5
1722456670000|2024-07-31 20:11:10|182103.2|181973.2|182103.2|181973.2|182103.2|181973.2|182103.2|181973.2|1
1722456680000|2024-07-31 20:11:20|182103.1|181973.1|182108.9|181978.9|182108.9|181978.9|182103.1|181973.1|2
1722456690000|2024-07-31 20:11:30|182108.8|181978.8|182108.9|181978.9|182108.9|181978.9|182108.8|181978.8|2
1722456700000|2024-07-31 20:11:40|182109|181979|182102.8|181972.8|182109|181979|182102.8|181972.8|3
1722456710000|2024-07-31 20:11:50|182102.2|181972.2|182102.2|181972.2|182102.2|181972.2|182102.2|181972.2|1
1722456720000|2024-07-31 20:12:00|182102.1|181972.1|182102.2|181972.2|182102.2|181972.2|182102.1|181972.1|2
1722456740000|2024-07-31 20:12:20|182108.2|181978.2|182108.4|181978.4|182108.5|181978.5|182108.2|181978.2|4
1722456750000|2024-07-31 20:12:30|182108.5|181978.5|182121|181991|182121|181991|182108|181978|5
1722456760000|2024-07-31 20:12:40|182122|181992|182115.8|181985.8|182122|181992|182115.8|181985.8|2
1722456770000|2024-07-31 20:12:50|182115.6|181985.6|182115.9|181985.9|182115.9|181985.9|182115.6|181985.6|5
1722456780000|2024-07-31 20:13:00|182115.8|181985.8|182116|181986|182116|181986|182115.8|181985.8|4
1722456790000|2024-07-31 20:13:10|182121.9|181991.9|182122|181992|182122|181992|182121.9|181991.9|4
1722456800000|2024-07-31 20:13:20|182121.9|181991.9|182122|181992|182122|181992|182121.9|181991.9|4
1722456810000|2024-07-31 20:13:30|182121.9|181991.9|182116.1|181986.1|182122|181992|182116.1|181986.1|5
1722456830000|2024-07-31 20:13:50|182115.2|181985.2|182115.2|181985.2|182115.2|181985.2|182115.2|181985.2|1
1722456840000|2024-07-31 20:14:00|182112.3|181982.3|182119.1|181989.1|182119.1|181989.1|182112.3|181982.3|3
1722456850000|2024-07-31 20:14:10|182122.1|181992.1|182119.1|181989.1|182122.1|181992.1|182119.1|181989.1|2
1722456860000|2024-07-31 20:14:20|182122.1|181992.1|182122.1|181992.1|182122.1|181992.1|182119.1|181989.1|3
1722456870000|2024-07-31 20:14:30|182119.1|181989.1|182113.4|181983.4|182122.1|181992.1|182113.4|181983.4|5
1722456880000|2024-07-31 20:14:40|182112.2|181982.2|182115.1|181985.1|182115.1|181985.1|182112.2|181982.2|3
1722456890000|2024-07-31 20:14:50|182123.8|181993.8|182124.9|181994.9|182124.9|181994.9|182123.7|181993.7|3
1722456900000|2024-07-31 20:15:00|182129.4|181999.4|182140.4|182010.4|182140.4|182010.4|182129.4|181999.4|8
1722456910000|2024-07-31 20:15:10|182140.8|182010.8|182143.8|182013.8|182143.8|182013.8|182140.8|182010.8|3
1722456920000|2024-07-31 20:15:20|182141|182011|182132.7|182002.7|182143.7|182013.7|182132.5|182002.5|5
1722456930000|2024-07-31 20:15:30|182133.5|182003.5|182132.8|182002.8|182133.5|182003.5|182132.7|182002.7|3
1722456940000|2024-07-31 20:15:40|182132.6|182002.6|182132.6|182002.6|182132.6|182002.6|182132.6|182002.6|1
1722456950000|2024-07-31 20:15:50|182141.6|182011.6|182139.1|182009.1|182141.6|182011.6|182139.1|182009.1|2
1722456960000|2024-07-31 20:16:00|182138.5|182008.5|182135|182005|182138.6|182008.6|182135|182005|3
1722456970000|2024-07-31 20:16:10|182134.3|182004.3|182132.1|182002.1|182135.9|182005.9|182132.1|182002.1|5
1722456980000|2024-07-31 20:16:20|182131.4|182001.4|182134.6|182004.6|182134.6|182004.6|182131.4|182001.4|2
1722456990000|2024-07-31 20:16:30|182135.2|182005.2|182135.1|182005.1|182135.2|182005.2|182135.1|182005.1|2
1722457000000|2024-07-31 20:16:40|182127.8|181997.8|182134.3|182004.3|182134.3|182004.3|182127.8|181997.8|4
1722457010000|2024-07-31 20:16:50|182137.7|182007.7|182123.3|181993.3|182137.7|182007.7|182123.3|181993.3|4
1722457020000|2024-07-31 20:17:00|182118|181988|182110.6|181980.6|182118|181988|182110.5|181980.5|5
1722457030000|2024-07-31 20:17:10|182110.5|181980.5|182116.8|181986.8|182116.8|181986.8|182110.5|181980.5|5
1722457040000|2024-07-31 20:17:20|182119|181989|182119|181989|182119|181989|182119|181989|1
1722457050000|2024-07-31 20:17:30|182119.1|181989.1|182119.1|181989.1|182119.1|181989.1|182119.1|181989.1|1
1722457060000|2024-07-31 20:17:40|182119.8|181989.8|182119.9|181989.9|182119.9|181989.9|182119.8|181989.8|2
1722457070000|2024-07-31 20:17:50|182127.2|181997.2|182127.8|181997.8|182127.8|181997.8|182126.9|181996.9|5
1722457080000|2024-07-31 20:18:00|182127.1|181997.1|182127.2|181997.2|182127.2|181997.2|182127.1|181997.1|2
1722457090000|2024-07-31 20:18:10|182120.3|181990.3|182120.3|181990.3|182120.3|181990.3|182120.3|181990.3|1
1722457100000|2024-07-31 20:18:20|182118.4|181988.4|182118|181988|182118.4|181988.4|182118|181988|2
1722457110000|2024-07-31 20:18:30|182118.1|181988.1|182118.1|181988.1|182118.1|181988.1|182118.1|181988.1|1
1722457120000|2024-07-31 20:18:40|182114.7|181984.7|182131.6|182001.6|182131.6|182001.6|182114.7|181984.7|9
1722457130000|2024-07-31 20:18:50|182135.2|182005.2|182124.3|181994.3|182135.2|182005.2|182124.3|181994.3|2
1722457140000|2024-07-31 20:19:00|182113|181983|182112|181982|182113|181983|182112|181982|3
1722457150000|2024-07-31 20:19:10|182112.1|181982.1|182112|181982|182112.1|181982.1|182112|181982|2
1722457160000|2024-07-31 20:19:20|182118.2|181988.2|182118.2|181988.2|182118.2|181988.2|182118.2|181988.2|1
1722457170000|2024-07-31 20:19:30|182112|181982|182112|181982|182112|181982|182112|181982|1
1722457180000|2024-07-31 20:19:40|182112.7|181982.7|182124.2|181994.2|182124.2|181994.2|182112.7|181982.7|3
1722457190000|2024-07-31 20:19:50|182125|181995|182129|181999|182129|181999|182113.2|181983.2|7
1722457200000|2024-07-31 20:20:00|182132.9|182002.9|182170.1|182040.1|182187.3|182057.3|182132.9|182002.9|7
1722457210000|2024-07-31 20:20:10|182170.5|182040.5|182172.2|182042.2|182186.8|182056.8|182170.5|182040.5|10
1722457220000|2024-07-31 20:20:20|182170.8|182040.8|182194.6|182064.6|182194.6|182064.6|182166.1|182036.1|6
1722457230000|2024-07-31 20:20:30|182201.2|182071.2|182197.4|182067.4|182201.2|182071.2|182197.4|182067.4|2
1722457250000|2024-07-31 20:20:50|182197.3|182067.3|182190.4|182060.4|182201|182071|182190.4|182060.4|3
1722457260000|2024-07-31 20:21:00|182190.5|182060.5|182216.7|182086.7|182217.7|182087.7|182190.3|182060.3|7
1722457270000|2024-07-31 20:21:10|182215.7|182085.7|182224.8|182094.8|182226.4|182096.4|182215.7|182085.7|5
1722457280000|2024-07-31 20:21:20|182225.4|182095.4|182227.3|182097.3|182227.3|182097.3|182225.2|182095.2|3
1722457290000|2024-07-31 20:21:30|182228.1|182098.1|182227.9|182097.9|182228.1|182098.1|182227.9|182097.9|2
1722457300000|2024-07-31 20:21:40|182226.9|182096.9|182226.7|182096.7|182226.9|182096.9|182226.7|182096.7|3
1722457310000|2024-07-31 20:21:50|182220.1|182090.1|182207|182077|182220.1|182090.1|182206.5|182076.5|3
1722457320000|2024-07-31 20:22:00|182207.3|182077.3|182207.6|182077.6|182207.6|182077.6|182207.2|182077.2|3
1722457330000|2024-07-31 20:22:10|182207.5|182077.5|182207.5|182077.5|182207.5|182077.5|182207.5|182077.5|1
1722457340000|2024-07-31 20:22:20|182207.7|182077.7|182212.3|182082.3|182212.3|182082.3|182207.7|182077.7|2
1722457370000|2024-07-31 20:22:50|182215.1|182085.1|182215.1|182085.1|182215.1|182085.1|182215.1|182085.1|1
1722457380000|2024-07-31 20:23:00|182215.2|182085.2|182215.1|182085.1|182215.2|182085.2|182215.1|182085.1|2
1722457400000|2024-07-31 20:23:20|182215.2|182085.2|182212.3|182082.3|182215.2|182085.2|182212.3|182082.3|3
1722457420000|2024-07-31 20:23:40|182215.1|182085.1|182215.1|182085.1|182215.1|182085.1|182215.1|182085.1|1
1722457430000|2024-07-31 20:23:50|182215.2|182085.2|182213|182083|182215.2|182085.2|182213|182083|6
1722457440000|2024-07-31 20:24:00|182213.1|182083.1|182203.8|182073.8|182213.1|182083.1|182203.8|182073.8|8
1722457450000|2024-07-31 20:24:10|182203.9|182073.9|182197.3|182067.3|182203.9|182073.9|182197.3|182067.3|2
1722457460000|2024-07-31 20:24:20|182197.5|182067.5|182197.6|182067.6|182197.6|182067.6|182197.5|182067.5|2
1722457470000|2024-07-31 20:24:30|182197.5|182067.5|182152.7|182062.7|182197.5|182085.4|182152.7|182062.7|5
1722457480000|2024-07-31 20:24:40|182153|182063|182152.2|182022.2|182153.4|182063.1|182139.6|182021.5|10
1722457490000|2024-07-31 20:24:50|182151.5|182021.5|182149.7|182019.7|182151.5|182021.5|182149.7|182019.7|6
1722457500000|2024-07-31 20:25:00|182152.6|182022.6|182148.7|182018.7|182152.6|182022.6|182148.7|182018.7|7
1722457510000|2024-07-31 20:25:10|182148.6|182018.6|182147.4|182017.4|182151.5|182021.5|182147.2|182017.2|9
1722457520000|2024-07-31 20:25:20|182151.2|182021.2|182147.4|182017.4|182151.2|182021.2|182147.4|182017.4|3
1722457530000|2024-07-31 20:25:30|182147.2|182017.2|182147.4|182017.4|182151.2|182021.2|182147.2|182017.2|3
1722457540000|2024-07-31 20:25:40|182148.7|182018.7|182148.7|182018.7|182148.7|182018.7|182148.7|182018.7|1
1722457550000|2024-07-31 20:25:50|182148.6|182018.6|182148.7|182018.7|182148.7|182018.7|182148.6|182018.6|4
1722457560000|2024-07-31 20:26:00|182150.8|182020.8|182150.8|182020.8|182150.8|182020.8|182150.8|182020.8|1
1722457570000|2024-07-31 20:26:10|182147.4|182017.4|182122.8|182032.8|182150.3|182032.8|182122.8|182017.4|4
1722457580000|2024-07-31 20:26:20|182127.1|182037.1|182131.8|182041.8|182131.8|182041.8|182127.1|182037.1|3
1722457590000|2024-07-31 20:26:30|182129|182039|182149.9|182019.9|182149.9|182039|182129|182019.8|4
1722457600000|2024-07-31 20:26:40|182149.8|182019.8|182152|182022|182152|182022|182149.8|182019.8|3
1722457610000|2024-07-31 20:26:50|182151.9|182021.9|182152|182022|182152|182022|182151.9|182021.9|2
1722457620000|2024-07-31 20:27:00|182151.9|182021.9|182151.8|182021.8|182152|182022|182151.8|182021.8|3
1722457630000|2024-07-31 20:27:10|182151.7|182021.7|182151.8|182021.8|182151.8|182021.8|182151.7|182021.7|4
1722457640000|2024-07-31 20:27:20|182151.1|182021.1|182151|182021|182151.1|182021.1|182151|182021|2
1722457650000|2024-07-31 20:27:30|182151.4|182021.4|182151.4|182021.4|182151.4|182021.4|182151.4|182021.4|1
1722457680000|2024-07-31 20:28:00|182148.9|182018.9|182150.8|182020.8|182150.9|182020.9|182148.9|182018.9|4
1722457690000|2024-07-31 20:28:10|182150.9|182020.9|182127.9|182037.9|182150.9|182037.9|182127.9|182020.9|2
1722457700000|2024-07-31 20:28:20|182130.9|182040.9|182130.9|182040.9|182130.9|182040.9|182130.9|182040.9|1
1722457710000|2024-07-31 20:28:30|182130.8|182040.8|182142.7|182012.7|182142.8|182040.9|182130.8|182009.5|5
1722457720000|2024-07-31 20:28:40|182142.8|182012.8|182142.8|182012.8|182142.8|182012.8|182142.8|182012.8|1
1722457740000|2024-07-31 20:29:00|182139.5|182009.5|182139.5|182009.5|182139.5|182009.5|182139.5|182009.5|1
1722457770000|2024-07-31 20:29:30|182139.6|182009.6|182144.6|182014.6|182149.1|182019.1|182139.5|182009.5|7
1722457790000|2024-07-31 20:29:50|182142|182012|182142|182012|182142|182012|182142|182012|1
1722457800000|2024-07-31 20:30:00|182136.3|182006.3|182136.3|182006.3|182141.5|182011.5|182130.2|182000.2|6
1722457810000|2024-07-31 20:30:10|182140.3|182010.3|182140.3|182010.3|182140.3|182010.3|182140.3|182010.3|1
1722457820000|2024-07-31 20:30:20|182140.4|182010.4|182140.4|182010.4|182140.4|182010.4|182140.4|182010.4|1
1722457830000|2024-07-31 20:30:30|182139.3|182009.3|182129.1|181999.1|182139.3|182009.3|182129.1|181999.1|7
1722457840000|2024-07-31 20:30:40|182130.5|182000.5|182131.2|182001.2|182131.2|182001.2|182130.5|182000.5|2
1722457850000|2024-07-31 20:30:50|182128.5|181998.5|182129.4|181999.4|182129.4|181999.4|182128.5|181998.5|2
1722457860000|2024-07-31 20:31:00|182131.3|182001.3|182140.7|182010.7|182140.7|182010.7|182131.3|182001.3|4
1722457870000|2024-07-31 20:31:10|182140.8|182010.8|182140.8|182010.8|182140.8|182010.8|182140.8|182010.8|1
1722457880000|2024-07-31 20:31:20|182140.7|182010.7|182140.7|182010.7|182140.7|182010.7|182140.7|182010.7|1
1722457890000|2024-07-31 20:31:30|182141|182011|182140.4|182010.4|182141|182011|182140.4|182010.4|2
1722457910000|2024-07-31 20:31:50|182136.4|182006.4|182141.5|182011.5|182141.5|182011.5|182136.4|182006.4|3
1722457920000|2024-07-31 20:32:00|182141.4|182011.4|182137.7|182007.7|182141.5|182011.5|182137.7|182007.7|3
1722457930000|2024-07-31 20:32:10|182135.6|182005.6|182134.6|182004.6|182135.6|182005.6|182134.4|182004.4|3
1722457940000|2024-07-31 20:32:20|182134.5|182004.5|182145.7|182015.7|182145.7|182015.7|182134.5|182004.5|2
1722457950000|2024-07-31 20:32:30|182143.5|182013.5|182143.5|182013.5|182143.5|182013.5|182143.4|182013.4|3
1722457960000|2024-07-31 20:32:40|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|1
1722457970000|2024-07-31 20:32:50|182143.5|182013.5|182145.5|182015.5|182146.5|182016.5|182143.5|182013.5|4
1722457980000|2024-07-31 20:33:00|182143.2|182013.2|182142.7|182012.7|182143.2|182013.2|182142.7|182012.7|2
1722458000000|2024-07-31 20:33:20|182142.8|182012.8|182142.4|182012.4|182142.8|182012.8|182142.4|182012.4|2
1722458020000|2024-07-31 20:33:40|182139|182009|182139|182009|182139|182009|182139|182009|1
1722458030000|2024-07-31 20:33:50|182142.4|182012.4|182142.9|182012.9|182142.9|182012.9|182142.4|182012.4|2
1722458040000|2024-07-31 20:34:00|182143|182013|182143|182013|182143|182013|182143|182013|1
1722458050000|2024-07-31 20:34:10|182143.5|182013.5|182142.8|182012.8|182143.5|182013.5|182142.8|182012.8|2
1722458090000|2024-07-31 20:34:50|182143.6|182013.6|182135.3|182005.3|182143.6|182013.6|182135.3|182005.3|5
1722458100000|2024-07-31 20:35:00|182135.4|182005.4|182135.4|182005.4|182135.4|182005.4|182135.4|182005.4|1
1722458110000|2024-07-31 20:35:10|182146|182016|182146|182016|182146|182016|182146|182016|1
1722458120000|2024-07-31 20:35:20|182147.2|182017.2|182145.9|182015.9|182148.4|182018.4|182145.9|182015.9|3
1722458130000|2024-07-31 20:35:30|182147.2|182017.2|182143.8|182013.8|182148.4|182018.4|182143.8|182013.8|4
1722458140000|2024-07-31 20:35:40|182143.7|182013.7|182137.3|182007.3|182143.7|182013.7|182137.3|182007.3|2
1722458150000|2024-07-31 20:35:50|182160.6|182030.6|182145.5|182015.5|182160.6|182030.6|182138.8|182008.8|9
1722458160000|2024-07-31 20:36:00|182100.7|181970.7|182105.9|181975.9|182105.9|181975.9|182100.7|181970.7|7
1722458170000|2024-07-31 20:36:10|182106.7|181976.7|182099.2|181969.2|182106.7|181976.7|182099.1|181969.1|10
1722458180000|2024-07-31 20:36:20|182099.1|181969.1|182099.8|181969.8|182100.7|181970.7|182099.1|181969.1|7
1722458190000|2024-07-31 20:36:30|182100.4|181970.4|182100.2|181970.2|182100.4|181970.4|182099.7|181969.7|5
1722458200000|2024-07-31 20:36:40|182099.7|181969.7|182097.9|181967.9|182101.1|181971.1|182097.9|181967.9|5
1722458210000|2024-07-31 20:36:50|182099|181969|182107.7|181977.7|182107.7|181977.7|182099|181969|4
1722458220000|2024-07-31 20:37:00|182108.3|181978.3|182112.5|181982.5|182112.5|181982.5|182108.2|181978.2|4
1722458230000|2024-07-31 20:37:10|182112.3|181982.3|182112.5|181982.5|182112.5|181982.5|182112.3|181982.3|4
1722458240000|2024-07-31 20:37:20|182112.4|181982.4|182107.4|181977.4|182112.5|181982.5|182107.4|181977.4|5
1722458250000|2024-07-31 20:37:30|182107.5|181977.5|182107.5|181977.5|182107.5|181977.5|182107.4|181977.4|5
1722458260000|2024-07-31 20:37:40|182107.4|181977.4|182107.5|181977.5|182107.5|181977.5|182107.4|181977.4|6
1722458270000|2024-07-31 20:37:50|182107.4|181977.4|182057.3|181927.3|182111.1|181981.1|182057.3|181927.3|10
1722458280000|2024-07-31 20:38:00|182057.4|181927.4|182058.3|181928.3|182058.3|181928.3|182056.2|181926.2|3
1722458290000|2024-07-31 20:38:10|182058.4|181928.4|182058.4|181928.4|182058.4|181928.4|182058.4|181928.4|1
1722458300000|2024-07-31 20:38:20|182058.5|181928.5|182048.3|181918.3|182068.2|181938.2|182048.3|181918.3|8
1722458310000|2024-07-31 20:38:30|182050.2|181920.2|182050.3|181920.3|182050.3|181920.3|182050.2|181920.2|2
1722458320000|2024-07-31 20:38:40|182050.4|181920.4|182050.4|181920.4|182050.4|181920.4|182050.4|181920.4|1
1722458330000|2024-07-31 20:38:50|182048.4|181918.4|182048.4|181918.4|182048.4|181918.4|182048.4|181918.4|1
1722458340000|2024-07-31 20:39:00|182048.8|181918.8|182048.8|181918.8|182048.8|181918.8|182048.8|181918.8|1
1722458350000|2024-07-31 20:39:10|182048.9|181918.9|182048.5|181918.5|182048.9|181918.9|182048.5|181918.5|2
1722458360000|2024-07-31 20:39:20|182050.6|181920.6|182050.6|181920.6|182050.6|181920.6|182050.6|181920.6|1
1722458380000|2024-07-31 20:39:40|182048.5|181918.5|182048.9|181918.9|182048.9|181918.9|182048.5|181918.5|2
1722458400000|2024-07-31 20:40:00|182050.7|181920.7|182033.7|181903.7|182060.5|181930.5|182022.8|181892.8|14
1722458410000|2024-07-31 20:40:10|182033.8|181903.8|182033.8|181903.8|182033.8|181903.8|182033.8|181903.8|1
1722458420000|2024-07-31 20:40:20|182033.7|181903.7|182033.7|181903.7|182033.7|181903.7|182033.7|181903.7|1
1722458430000|2024-07-31 20:40:30|182033.6|181903.6|182032.8|181902.8|182033.6|181903.6|182032.8|181902.8|2
1722458460000|2024-07-31 20:41:00|182030.4|181900.4|182034.3|181904.3|182034.3|181904.3|182030.4|181900.4|4
1722458470000|2024-07-31 20:41:10|182034.4|181904.4|182034.3|181904.3|182034.4|181904.4|182034.3|181904.3|2
1722458490000|2024-07-31 20:41:30|182034.4|181904.4|182031.1|181901.1|182034.4|181904.4|182031.1|181901.1|2
1722458510000|2024-07-31 20:41:50|182034.3|181904.3|182034.3|181904.3|182034.3|181904.3|182034.3|181904.3|1
1722458520000|2024-07-31 20:42:00|182034.5|181904.5|182034.5|181904.5|182034.5|181904.5|182034.5|181904.5|1
1722458530000|2024-07-31 20:42:10|182034.3|181904.3|182034|181904|182034.3|181904.3|182034|181904|2
1722458540000|2024-07-31 20:42:20|182034.3|181904.3|182031.1|181901.1|182034.3|181904.3|182031.1|181901.1|2
1722458550000|2024-07-31 20:42:30|182026.6|181896.6|182026.6|181896.6|182026.6|181896.6|182026.6|181896.6|1
1722458560000|2024-07-31 20:42:40|182021.2|181891.2|182077.6|181855.5|182083.5|181895.8|182021.2|181855.5|12
1722458570000|2024-07-31 20:42:50|182078.8|181840.9|182052|181922|182079.8|181922|182044.9|181810|14
1722458580000|2024-07-31 20:43:00|182051.7|181921.7|182052.8|181922.8|182052.8|181922.8|182051.7|181921.7|4
1722458590000|2024-07-31 20:43:10|182053|181923|182054.1|181924.1|182054.1|181924.1|182053|181923|3
1722458600000|2024-07-31 20:43:20|182054.2|181924.2|182062.6|181932.6|182062.6|181932.6|182054.2|181924.2|2
1722458610000|2024-07-31 20:43:30|182062.5|181932.5|182062.5|181932.5|182062.5|181932.5|182062.5|181932.5|1
1722458620000|2024-07-31 20:43:40|182061.2|181931.2|182061.2|181931.2|182061.2|181931.2|182061.2|181931.2|1
1722458630000|2024-07-31 20:43:50|182062.9|181932.9|182054.6|181924.6|182062.9|181932.9|182054.6|181924.6|5
1722458640000|2024-07-31 20:44:00|182054.7|181924.7|182054.6|181924.6|182054.7|181924.7|182054.6|181924.6|2
1722458650000|2024-07-31 20:44:10|182054.7|181924.7|182054.9|181924.9|182054.9|181924.9|182054.7|181924.7|2
1722458660000|2024-07-31 20:44:20|182055.1|181925.1|182060.8|181930.8|182060.8|181930.8|182055.1|181925.1|2
1722458670000|2024-07-31 20:44:30|182060.7|181930.7|182053.9|181923.9|182060.7|181930.7|182053.9|181923.9|3
1722458680000|2024-07-31 20:44:40|182054|181924|182051.1|181921.1|182054|181924|182051.1|181921.1|2
1722458690000|2024-07-31 20:44:50|182053.4|181923.4|182054|181924|182054|181924|182053.4|181923.4|4
1722458700000|2024-07-31 20:45:00|182051.9|181921.9|182052.8|181922.8|182052.8|181922.8|182051.9|181921.9|2
1722458710000|2024-07-31 20:45:10|182053.1|181923.1|182052.7|181922.7|182053.2|181923.2|182052.7|181922.7|4
1722458720000|2024-07-31 20:45:20|182055.1|181925.1|182055.1|181925.1|182055.1|181925.1|182055.1|181925.1|1
1722458730000|2024-07-31 20:45:30|182055.2|181925.2|182055.2|181925.2|182055.2|181925.2|182055.2|181925.2|1
1722458740000|2024-07-31 20:45:40|182053.2|181923.2|182052.9|181922.9|182053.2|181923.2|182052.9|181922.9|2
1722458750000|2024-07-31 20:45:50|182053|181923|182052.9|181922.9|182053|181923|182052.5|181922.5|4
1722458760000|2024-07-31 20:46:00|182053|181923|182057.4|181927.4|182057.4|181927.4|182052|181922|3
1722458770000|2024-07-31 20:46:10|182057.5|181927.5|182055.3|181925.3|182057.5|181927.5|182055.3|181925.3|2
1722458790000|2024-07-31 20:46:30|182055.4|181925.4|182067.5|181937.5|182067.5|181937.5|182055.4|181925.4|3
1722458820000|2024-07-31 20:47:00|182067.6|181937.6|182067.6|181937.6|182067.6|181937.6|182067.6|181937.6|1
1722458830000|2024-07-31 20:47:10|182055.7|181925.7|182055.7|181925.7|182055.7|181925.7|182055.7|181925.7|1
1722458840000|2024-07-31 20:47:20|182055.8|181925.8|182055.9|181925.9|182055.9|181925.9|182055.8|181925.8|2
1722458850000|2024-07-31 20:47:30|182067.8|181937.8|182067.8|181937.8|182067.8|181937.8|182067.8|181937.8|1
1722458860000|2024-07-31 20:47:40|182067.9|181937.9|182067.9|181937.9|182067.9|181937.9|182067.9|181937.9|1
1722458870000|2024-07-31 20:47:50|182068|181938|182068|181938|182068|181938|182068|181938|1
1722458880000|2024-07-31 20:48:00|182056|181926|182056|181926|182056|181926|182056|181926|1
1722458890000|2024-07-31 20:48:10|182056.1|181926.1|182056.1|181926.1|182056.1|181926.1|182056.1|181926.1|1
1722458900000|2024-07-31 20:48:20|182056.2|181926.2|182068.2|181938.2|182068.2|181938.2|182056.2|181926.2|2
1722458910000|2024-07-31 20:48:30|182068.3|181938.3|182068.3|181938.3|182068.3|181938.3|182068.3|181938.3|1
1722458930000|2024-07-31 20:48:50|182056.3|181926.3|182056.3|181926.3|182056.3|181926.3|182056.3|181926.3|1
1722458950000|2024-07-31 20:49:10|182056.4|181926.4|182056.4|181926.4|182056.4|181926.4|182056.4|181926.4|1
1722458960000|2024-07-31 20:49:20|182056.5|181926.5|182068.5|181938.5|182068.5|181938.5|182056.5|181926.5|2
1722458970000|2024-07-31 20:49:30|182068.6|181938.6|182068.6|181938.6|182068.6|181938.6|182068.6|181938.6|1
1722458990000|2024-07-31 20:49:50|182056.5|181926.5|182056.7|181926.7|182056.7|181926.7|182056.5|181926.5|2
1722459000000|2024-07-31 20:50:00|182065.7|181935.7|182056.2|181926.2|182065.7|181935.7|182056.2|181926.2|2
1722459010000|2024-07-31 20:50:10|182056|181926|182058.1|181928.1|182066.8|181936.8|182056|181926|3
1722459020000|2024-07-31 20:50:20|182058|181928|182058|181928|182058|181928|182058|181928|1
1722459030000|2024-07-31 20:50:30|182058.1|181928.1|182053.5|181923.5|182058.1|181928.1|182053.5|181923.5|2
1722459050000|2024-07-31 20:50:50|182047.2|181917.2|182056.1|181926.1|182056.1|181926.1|182047.2|181917.2|2
1722459060000|2024-07-31 20:51:00|182056.2|181926.2|182056.2|181926.2|182056.2|181926.2|182056.2|181926.2|1
1722459070000|2024-07-31 20:51:10|182058.1|181928.1|182058.1|181928.1|182058.1|181928.1|182058.1|181928.1|1
1722459090000|2024-07-31 20:51:30|182053.6|181923.6|182058|181928|182058.1|181928.1|182053.6|181923.6|3
1722459100000|2024-07-31 20:51:40|182056|181926|182056|181926|182056|181926|182056|181926|1
1722459110000|2024-07-31 20:51:50|182056.3|181926.3|182056.3|181926.3|182056.3|181926.3|182056.3|181926.3|1
1722459120000|2024-07-31 20:52:00|182058|181928|182058|181928|182058|181928|182058|181928|1
1722459130000|2024-07-31 20:52:10|182058.1|181928.1|182058.1|181928.1|182058.1|181928.1|182058.1|181928.1|1
1722459140000|2024-07-31 20:52:20|182058.2|181928.2|182058.2|181928.2|182058.2|181928.2|182058.2|181928.2|1
1722459150000|2024-07-31 20:52:30|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|1
1722459170000|2024-07-31 20:52:50|182058.4|181928.4|182058.5|181928.5|182058.5|181928.5|182058.3|181928.3|3
1722459200000|2024-07-31 20:53:20|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|1
1722459230000|2024-07-31 20:53:50|182058.5|181928.5|182058.5|181928.5|182058.5|181928.5|182058.5|181928.5|1
1722459260000|2024-07-31 20:54:20|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|1
1722459280000|2024-07-31 20:54:40|182056.1|181926.1|182059.7|181929.7|182059.7|181929.7|182056.1|181926.1|2
1722459300000|2024-07-31 20:55:00|182058.4|181928.4|182058.4|181928.4|182058.4|181928.4|182058.4|181928.4|1
1722459320000|2024-07-31 20:55:20|182054.4|181924.4|182054.4|181924.4|182054.4|181924.4|182054.4|181924.4|1
1722459330000|2024-07-31 20:55:30|182043.8|181913.8|182043.8|181913.8|182043.8|181913.8|182043.8|181913.8|1
1722459340000|2024-07-31 20:55:40|182051.4|181921.4|182051.4|181921.4|182051.4|181921.4|182051.4|181921.4|1
1722459350000|2024-07-31 20:55:50|182056.9|181926.9|182056.9|181926.9|182056.9|181926.9|182056.9|181926.9|1
1722459370000|2024-07-31 20:56:10|182054.4|181924.4|182054.4|181924.4|182054.4|181924.4|182054.4|181924.4|1
1722459390000|2024-07-31 20:56:30|182043.8|181913.8|182051.4|181921.4|182051.4|181921.4|182043.8|181913.8|2
1722459410000|2024-07-31 20:56:50|182056.9|181926.9|182056.9|181926.9|182056.9|181926.9|182056.9|181926.9|1
1722459420000|2024-07-31 20:57:00|182059.1|181929.1|182053|181923|182059.1|181929.1|182053|181923|3
1722459440000|2024-07-31 20:57:20|182042.6|181912.6|182059.4|181721.7|182082.9|181912.6|182042.6|181720.6|6
1722459450000|2024-07-31 20:57:30|182090.2|181749.9|182075.9|181733.9|182091.2|181792|182071.1|181732.4|10
1722459460000|2024-07-31 20:57:40|182077.7|181735.7|182082.7|181740.7|182099.8|181820.3|182076|181734|7
1722459470000|2024-07-31 20:57:50|182076.1|181734.1|182076.1|181734.1|182100.2|181817.8|182076.1|181734.1|8
1722459480000|2024-07-31 20:58:00|182073.8|181731.8|182237.8|181895.8|182247.1|181905.1|182073.8|181731.8|35
1722459490000|2024-07-31 20:58:10|182189.5|181847.5|182235.9|181893.9|182246.4|181904.4|182176.4|181834.4|34
1722459500000|2024-07-31 20:58:20|182229.8|181887.8|182235.7|181893.7|182250.8|181908.8|182174.5|181832.5|31
1722459510000|2024-07-31 20:58:30|182174.3|181832.3|182204.5|181862.5|182262|181920|182162|181820|34
1722459520000|2024-07-31 20:58:40|182212.4|181870.4|182220.8|181878.8|182258.4|181916.4|182176.1|181834.1|34
1722459530000|2024-07-31 20:58:50|182187.7|181845.7|182222.9|181880.9|182252.1|181910.1|182183.6|181841.6|40
1722459540000|2024-07-31 20:59:00|182239.1|181897.1|182251.5|181909.5|182263.7|181921.7|182179.7|181837.7|37
1722459550000|2024-07-31 20:59:10|182237.4|181895.4|182231.2|181889.2|182266.2|181924.2|182176.8|181834.8|37
1722459560000|2024-07-31 20:59:20|182212.4|181870.4|182243.4|181901.4|182267.8|181925.8|182176.2|181834.2|33
1722459570000|2024-07-31 20:59:30|182153.6|181811.6|182226|181884|182275.9|181933.9|182150.9|181808.9|36
1722459580000|2024-07-31 20:59:40|182234.2|181892.2|182230.2|181888.2|182275.3|181933.3|182149.8|181807.8|34
1722459590000|2024-07-31 20:59:50|182230.5|181888.5|182192.3|181850.3|182241.1|181899.1|182192.3|181850.3|32
1722459600000|2024-07-31 21:00:00|182222.7|181880.7|182235.8|181893.8|182241.1|181899.1|182193.8|181851.8|17
1722459610000|2024-07-31 21:00:10|182241.1|181899.1|182235.8|181893.8|182241.1|181899.1|182235.8|181893.8|20
1722459620000|2024-07-31 21:00:20|182241.1|181899.1|182235.8|181893.8|182241.1|181899.1|182235.8|181893.8|20
1722459630000|2024-07-31 21:00:30|182241.1|181899.1|182235.8|181893.8|182241.1|181899.1|182235.8|181893.8|20
1722459640000|2024-07-31 21:00:40|182241.1|181899.1|182235.8|181893.8|182241.1|181899.1|182235.8|181893.8|20
1722459650000|2024-07-31 21:00:50|182241.1|181899.1|182235.8|181893.8|182241.1|181899.1|182235.8|181893.8|20
1722459660000|2024-07-31 21:01:00|182241.1|181899.1|182202.2|181860.2|182261.2|181919.2|182202.2|181860.2|20
1722459670000|2024-07-31 21:01:10|182261.2|181919.2|182202.1|181860.1|182261.2|181919.2|182202.1|181860.1|20
1722459680000|2024-07-31 21:01:20|182261.2|181919.2|182196.4|181854.4|182261.2|181919.2|182187.2|181845.2|20
1722459690000|2024-07-31 21:01:30|182187.2|181845.2|182188.2|181846.2|182196.4|181854.4|182187.2|181845.2|10
1722459700000|2024-07-31 21:01:40|182188.6|181846.6|182188.6|181846.6|182188.6|181846.6|182188.6|181846.6|1
1722459720000|2024-07-31 21:02:00|182188.7|181846.7|182176|181834|182188.7|181846.7|182176|181834|2
1722459730000|2024-07-31 21:02:10|182176.2|181834.2|182176.2|181834.2|182176.2|181834.2|182176.2|181834.2|1
1722459740000|2024-07-31 21:02:20|182176.5|181834.5|182176.5|181834.5|182176.5|181834.5|182176.5|181834.5|1
1722459750000|2024-07-31 21:02:30|182176.6|181834.6|182176.6|181834.6|182176.6|181834.6|182176.6|181834.6|1
1722459760000|2024-07-31 21:02:40|182176.8|181834.8|182176.8|181834.8|182176.8|181834.8|182176.8|181834.8|1
1722459780000|2024-07-31 21:03:00|182168.6|181826.6|182168.6|181826.6|182168.6|181826.6|182168.6|181826.6|1
1722459790000|2024-07-31 21:03:10|182168.8|181826.8|182255.3|181913.3|182255.3|181913.3|182117.2|181775.2|3
1722459800000|2024-07-31 21:03:20|182154.8|181812.8|182154.8|181812.8|182154.8|181812.8|182154.8|181812.8|1
1722459810000|2024-07-31 21:03:30|182148.8|181806.8|182148.8|181806.8|182148.8|181806.8|182148.8|181806.8|1
1722459820000|2024-07-31 21:03:40|182229.3|181887.3|182229.3|181887.3|182229.3|181887.3|182229.3|181887.3|1
1722459850000|2024-07-31 21:04:10|182148.8|181806.8|182148.8|181806.8|182148.8|181806.8|182148.8|181806.8|1
1722459860000|2024-07-31 21:04:20|182163.7|181821.7|182163.7|181821.7|182163.7|181821.7|182163.7|181821.7|1
1722459900000|2024-07-31 21:05:00|182069.6|181727.6|182085.1|181743.1|182085.1|181743.1|182069.6|181727.6|2
1722459910000|2024-07-31 21:05:10|182233|181891|182167.3|181825.3|182233|181891|182139.2|181797.2|3
1722459930000|2024-07-31 21:05:30|182167.8|181825.8|182167.8|181825.8|182167.8|181825.8|182167.8|181825.8|1
1722459940000|2024-07-31 21:05:40|182168|181826|182164.2|181822.2|182168|181826|182164.1|181822.1|3
1722459950000|2024-07-31 21:05:50|182164.4|181822.4|182164.4|181822.4|182164.4|181822.4|182164.4|181822.4|1
1722459960000|2024-07-31 21:06:00|182164.6|181822.6|182164.6|181822.6|182164.6|181822.6|182164.6|181822.6|1
1722459970000|2024-07-31 21:06:10|182259.3|181917.3|182168.4|181826.4|182259.3|181917.3|182167.4|181825.4|4
1722459980000|2024-07-31 21:06:20|182168.5|181826.5|182168.6|181826.6|182168.6|181826.6|182168.5|181826.5|2
1722459990000|2024-07-31 21:06:30|182168.7|181826.7|182168.2|181826.2|182168.7|181826.7|182168.2|181826.2|2
1722460000000|2024-07-31 21:06:40|182168.3|181826.3|182168.4|181826.4|182168.4|181826.4|182168.3|181826.3|2
1722460010000|2024-07-31 21:06:50|182168.5|181826.5|182168.6|181826.6|182168.6|181826.6|182168.5|181826.5|2
1722460020000|2024-07-31 21:07:00|182168.8|181826.8|182168.8|181826.8|182168.8|181826.8|182168.8|181826.8|1
1722460030000|2024-07-31 21:07:10|182168.9|181826.9|182169.7|181827.7|182169.7|181827.7|182168.9|181826.9|3
1722460040000|2024-07-31 21:07:20|182169.8|181827.8|182169.9|181827.9|182169.9|181827.9|182169.8|181827.8|2
1722460050000|2024-07-31 21:07:30|182170|181828|182169.5|181827.5|182170|181828|182169.4|181827.4|3
1722460070000|2024-07-31 21:07:50|182169.6|181827.6|182169.7|181827.7|182169.7|181827.7|182169.6|181827.6|2
1722460080000|2024-07-31 21:08:00|182169.8|181827.8|182169.9|181827.9|182169.9|181827.9|182169.8|181827.8|2
1722460090000|2024-07-31 21:08:10|182170.5|181828.5|182170.8|181828.8|182170.8|181828.8|182170.5|181828.5|2
1722460100000|2024-07-31 21:08:20|182170.6|181828.6|182170.6|181828.6|182170.6|181828.6|182170.6|181828.6|1
1722460110000|2024-07-31 21:08:30|182170.7|181828.7|182170.2|181828.2|182170.7|181828.7|182170.2|181828.2|2
1722460120000|2024-07-31 21:08:40|182169.9|181827.9|182169.9|181827.9|182169.9|181827.9|182169.9|181827.9|1
1722460130000|2024-07-31 21:08:50|182170|181828|182170|181828|182170|181828|182170|181828|1
1722460140000|2024-07-31 21:09:00|182170.1|181828.1|182170.1|181828.1|182170.1|181828.1|182170.1|181828.1|1
1722460150000|2024-07-31 21:09:10|182170.2|181828.2|182162.3|181820.3|182170.6|181828.6|182162.3|181820.3|3
1722460160000|2024-07-31 21:09:20|182162.4|181820.4|182162.4|181820.4|182162.4|181820.4|182162.4|181820.4|1
1722460170000|2024-07-31 21:09:30|182162.1|181820.1|182162.5|181820.5|182162.5|181820.5|182162.1|181820.1|2
1722460180000|2024-07-31 21:09:40|182162.6|181820.6|182162.6|181820.6|182162.6|181820.6|182162.6|181820.6|1
1722460190000|2024-07-31 21:09:50|182162.8|181820.8|182162.9|181820.9|182162.9|181820.9|182162.4|181820.4|3
1722460200000|2024-07-31 21:10:00|182229.4|181887.4|182229.4|181887.4|182229.4|181887.4|182229.4|181887.4|1
1722460210000|2024-07-31 21:10:10|182229|181887|182229|181887|182229|181887|182229|181887|1
1722460220000|2024-07-31 21:10:20|182229.2|181887.2|182229.2|181887.2|182229.2|181887.2|182229.2|181887.2|1
1722460230000|2024-07-31 21:10:30|182229.3|181887.3|182228.3|181886.3|182229.3|181887.3|182228.2|181886.2|3
1722460250000|2024-07-31 21:10:50|182228.5|181886.5|182228.5|181886.5|182228.5|181886.5|182228.5|181886.5|1
1722460270000|2024-07-31 21:11:10|182228.6|181886.6|182229.6|181887.6|182229.6|181887.6|182228.2|181886.2|3
1722460290000|2024-07-31 21:11:30|182229.8|181887.8|182228.6|181886.6|182229.8|181887.8|182228.6|181886.6|2
1722460300000|2024-07-31 21:11:40|182228.7|181886.7|182228.7|181886.7|182228.7|181886.7|182228.7|181886.7|1
1722460320000|2024-07-31 21:12:00|182228.9|181886.9|182228.9|181886.9|182228.9|181886.9|182228.9|181886.9|1
1722460330000|2024-07-31 21:12:10|182228.7|181886.7|182230.2|181888.2|182230.2|181888.2|182228.7|181886.7|2
1722460350000|2024-07-31 21:12:30|182230.3|181888.3|182230|181888|182230.3|181888.3|182229|181887|3
1722460360000|2024-07-31 21:12:40|182231.5|181889.5|182231.5|181889.5|182231.5|181889.5|182231.5|181889.5|1
1722460370000|2024-07-31 21:12:50|182229.4|181887.4|182230.2|181888.2|182230.2|181888.2|182229.4|181887.4|2
1722460380000|2024-07-31 21:13:00|182230.3|181888.3|182229.2|181887.2|182230.3|181888.3|182227.9|181885.9|3
1722460390000|2024-07-31 21:13:10|182229|181887|182229.1|181887.1|182229.1|181887.1|182229|181887|2
1722460400000|2024-07-31 21:13:20|182228.3|181886.3|182228.3|181886.3|182228.3|181886.3|182228.3|181886.3|1
1722460450000|2024-07-31 21:14:10|182232.5|181890.5|182234.9|181892.9|182234.9|181892.9|182232.5|181890.5|2
1722460470000|2024-07-31 21:14:30|182235|181893|182234.6|181892.6|182235|181893|182233.3|181891.3|3
1722460490000|2024-07-31 21:14:50|182233.6|181891.6|182234.6|181892.6|182234.6|181892.6|182233.6|181891.6|2
1722460510000|2024-07-31 21:15:10|182234.4|181892.4|182234.4|181892.4|182234.4|181892.4|182234.4|181892.4|1
1722460530000|2024-07-31 21:15:30|182234.5|181892.5|182234.4|181892.4|182234.5|181892.5|182233.7|181891.7|3
1722460560000|2024-07-31 21:16:00|182233.9|181891.9|182232.7|181890.7|182237.2|181895.2|182232.7|181890.7|3
1722460570000|2024-07-31 21:16:10|182232.5|181890.5|182232.5|181890.5|182232.5|181890.5|182232.5|181890.5|1
1722460710000|2024-07-31 21:18:30|182231.4|181889.4|182234.5|181892.5|182234.5|181892.5|182231.4|181889.4|2
1722460730000|2024-07-31 21:18:50|182234.6|181892.6|182234.6|181892.6|182234.6|181892.6|182234.6|181892.6|1
1722460740000|2024-07-31 21:19:00|182233.7|181891.7|182234.7|181892.7|182234.7|181892.7|182233.6|181891.6|3
1722460760000|2024-07-31 21:19:20|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|182233.8|181891.8|3
1722460780000|2024-07-31 21:19:40|182233.9|181891.9|182233.9|181891.9|182233.9|181891.9|182233.9|181891.9|1
1722460800000|2024-07-31 21:20:00|182234|181892|182234|181892|182234|181892|182234|181892|1
1722460810000|2024-07-31 21:20:10|182233.6|181891.6|182235|181893|182235|181893|182233.6|181891.6|2
1722460830000|2024-07-31 21:20:30|182233.7|181891.7|182233.7|181891.7|182233.7|181891.7|182233.7|181891.7|1
1722460900000|2024-07-31 21:21:40|182232.7|181890.7|182234.9|181892.9|182234.9|181892.9|182232.6|181890.6|3
1722460930000|2024-07-31 21:22:10|182234.1|181892.1|182234.1|181892.1|182234.1|181892.1|182234.1|181892.1|1
1722460940000|2024-07-31 21:22:20|182235|181893|182235|181893|182235|181893|182235|181893|1
1722460950000|2024-07-31 21:22:30|182235.4|181893.4|182235.4|181893.4|182235.4|181893.4|182235.4|181893.4|1
1722460960000|2024-07-31 21:22:40|182234.6|181892.6|182235.5|181893.5|182235.5|181893.5|182234.6|181892.6|2
1722460970000|2024-07-31 21:22:50|182234.7|181892.7|182234.7|181892.7|182234.7|181892.7|182234.7|181892.7|1
1722460990000|2024-07-31 21:23:10|182235.6|181893.6|182235.6|181893.6|182235.6|181893.6|182235.6|181893.6|1
1722461010000|2024-07-31 21:23:30|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|1
1722461040000|2024-07-31 21:24:00|182235.7|181893.7|182235.7|181893.7|182235.7|181893.7|182235.7|181893.7|1
1722461050000|2024-07-31 21:24:10|182111|181769|182224.1|181882.1|182224.1|181882.1|182111|181769|3
1722461060000|2024-07-31 21:24:20|182224.2|181882.2|182223.9|181881.9|182224.2|181882.2|182223.9|181881.9|2
1722461070000|2024-07-31 21:24:30|182224.2|181882.2|182224.2|181882.2|182224.2|181882.2|182224.2|181882.2|1
1722461080000|2024-07-31 21:24:40|182224|181882|182224|181882|182224|181882|182224|181882|1
1722461100000|2024-07-31 21:25:00|182224.1|181882.1|182224.1|181882.1|182224.1|181882.1|182224.1|181882.1|1
1722461120000|2024-07-31 21:25:20|182249.3|181907.3|182249.3|181907.3|182249.3|181907.3|182249.3|181907.3|1
1722461140000|2024-07-31 21:25:40|182248.8|181906.8|182248.7|181906.7|182248.8|181906.8|182248.7|181906.7|2
1722461160000|2024-07-31 21:26:00|182249.9|181907.9|182249.9|181907.9|182249.9|181907.9|182249.9|181907.9|1
1722461170000|2024-07-31 21:26:10|182249.5|181907.5|182249.5|181907.5|182249.5|181907.5|182249.5|181907.5|1
1722461200000|2024-07-31 21:26:40|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|1
1722461210000|2024-07-31 21:26:50|182250.1|181908.1|182250.1|181908.1|182250.1|181908.1|182250.1|181908.1|1
1722461230000|2024-07-31 21:27:10|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|182249.6|181907.6|1
1722461250000|2024-07-31 21:27:30|182249.7|181907.7|182249.7|181907.7|182249.7|181907.7|182249.7|181907.7|1
1722461280000|2024-07-31 21:28:00|182249.2|181907.2|182249.2|181907.2|182249.2|181907.2|182249.2|181907.2|1
1722461310000|2024-07-31 21:28:30|182224.9|181882.9|182224.9|181882.9|182224.9|181882.9|182224.9|181882.9|1
1722461330000|2024-07-31 21:28:50|182249.9|181907.9|182249.9|181907.9|182249.9|181907.9|182249.9|181907.9|1
1722461340000|2024-07-31 21:29:00|182224.6|181882.6|182224.6|181882.6|182224.6|181882.6|182224.6|181882.6|1
1722461350000|2024-07-31 21:29:10|182184.6|181842.6|182184.6|181842.6|182184.6|181842.6|182184.6|181842.6|1
1722461360000|2024-07-31 21:29:20|182184.7|181842.7|182184.7|181842.7|182184.7|181842.7|182184.7|181842.7|1
1722461390000|2024-07-31 21:29:50|182183.2|181841.2|182183.1|181841.1|182183.2|181841.2|182183.1|181841.1|2
1722461400000|2024-07-31 21:30:00|182224.4|181882.4|182241.5|181899.5|182275.1|181933.1|182224.4|181882.4|12
1722461410000|2024-07-31 21:30:10|182218.2|181876.2|182218.2|181876.2|182218.2|181876.2|182218.2|181876.2|1
1722461420000|2024-07-31 21:30:20|182222.8|181880.8|182229.9|181887.9|182229.9|181887.9|182217.7|181875.7|3
1722461430000|2024-07-31 21:30:30|182223.3|181881.3|182203.2|181861.2|182223.3|181881.3|182196.8|181854.8|5
1722461440000|2024-07-31 21:30:40|182200|181858|182137.4|181795.4|182219.2|181877.2|182136|181794|6
1722461450000|2024-07-31 21:30:50|182138|181796|182139.8|181797.8|182139.8|181797.8|182138|181796|3
1722461460000|2024-07-31 21:31:00|182136.3|181794.3|182154.1|181812.1|182154.1|181812.1|182136.3|181794.3|7
1722461470000|2024-07-31 21:31:10|182154.8|181812.8|182227.4|181885.4|182227.4|181885.4|182154.8|181812.8|4
1722461480000|2024-07-31 21:31:20|182227.7|181885.7|182217.5|181875.5|182227.7|181885.7|182212|181870|9
1722461490000|2024-07-31 21:31:30|182217.4|181875.4|182217.6|181875.6|182217.6|181875.6|182217.4|181875.4|2
1722461500000|2024-07-31 21:31:40|182217.7|181875.7|182212.9|181870.9|182217.7|181875.7|182212.9|181870.9|5
1722461510000|2024-07-31 21:31:50|182213.9|181871.9|182211.6|181869.6|182213.9|181871.9|182211.6|181869.6|6
1722461520000|2024-07-31 21:32:00|182211.7|181869.7|182210.9|181868.9|182212.1|181870.1|182210.9|181868.9|6
1722461530000|2024-07-31 21:32:10|182211.4|181869.4|182213.5|181871.5|182213.5|181871.5|182209.1|181867.1|6
1722461540000|2024-07-31 21:32:20|182213.8|181871.8|182226.6|181884.6|182232.1|181890.1|182213.8|181871.8|7
1722461550000|2024-07-31 21:32:30|182227.8|181885.8|182226.9|181884.9|182227.8|181885.8|182226.7|181884.7|3
1722461560000|2024-07-31 21:32:40|182208.9|181866.9|182233.7|181891.7|182233.7|181891.7|182208.9|181866.9|4
1722461570000|2024-07-31 21:32:50|182233.6|181891.6|182214.4|181872.4|182233.9|181891.9|182214.4|181872.4|6
1722461580000|2024-07-31 21:33:00|182214.5|181872.5|182216.1|181874.1|182217.6|181875.6|182213.6|181871.6|7
1722461590000|2024-07-31 21:33:10|182217.2|181875.2|182224.9|181882.9|182224.9|181882.9|182205.7|181863.7|4
1722461600000|2024-07-31 21:33:20|182225.1|181883.1|182223.5|181881.5|182225.1|181883.1|182223.5|181881.5|6
1722461610000|2024-07-31 21:33:30|182223.6|181881.6|182225.6|181883.6|182225.7|181883.7|182222.6|181880.6|6
1722461620000|2024-07-31 21:33:40|182222.5|181880.5|182223.1|181881.1|182224.3|181882.3|182222.5|181880.5|6
1722461630000|2024-07-31 21:33:50|182223.3|181881.3|182222.2|181880.2|182223.3|181881.3|182222.2|181880.2|5
1722461640000|2024-07-31 21:34:00|182222.3|181880.3|182221.9|181879.9|182222.3|181880.3|182221.9|181879.9|2
1722461650000|2024-07-31 21:34:10|182216.2|181874.2|182222.2|181880.2|182222.5|181880.5|182215.9|181873.9|7
1722461660000|2024-07-31 21:34:20|182222.3|181880.3|182221.3|181879.3|182222.3|181880.3|182221.3|181879.3|3
1722461670000|2024-07-31 21:34:30|182221|181879|182221|181879|182221.1|181879.1|182221|181879|3
1722461680000|2024-07-31 21:34:40|182220.8|181878.8|182220.6|181878.6|182220.9|181878.9|182220.6|181878.6|3
1722461690000|2024-07-31 21:34:50|182220.4|181878.4|182220.3|181878.3|182220.4|181878.4|182220.3|181878.3|2
1722461700000|2024-07-31 21:35:00|182218|181876|182217.8|181875.8|182218|181876|182217.8|181875.8|3
1722461710000|2024-07-31 21:35:10|182217.6|181875.6|182216.9|181874.9|182217.6|181875.6|182207.2|181865.2|5
1722461720000|2024-07-31 21:35:20|182213.9|181871.9|182213.8|181871.8|182213.9|181871.9|182213.8|181871.8|2
1722461730000|2024-07-31 21:35:30|182213.7|181871.7|182212.5|181870.5|182213.9|181871.9|182212.5|181870.5|5
1722461750000|2024-07-31 21:35:50|182212.4|181870.4|182212.4|181870.4|182212.4|181870.4|182212.4|181870.4|1
1722461770000|2024-07-31 21:36:10|182207.5|181865.5|182206.9|181864.9|182215.8|181873.8|182206.9|181864.9|5
1722461780000|2024-07-31 21:36:20|182207|181865|182207|181865|182207|181865|182207|181865|1
1722461790000|2024-07-31 21:36:30|182206.9|181864.9|182206.9|181864.9|182206.9|181864.9|182206.9|181864.9|1
1722461800000|2024-07-31 21:36:40|182206.3|181864.3|182224.8|181882.8|182225.1|181883.1|182206.3|181864.3|3
1722461840000|2024-07-31 21:37:20|182227.1|181885.1|182225|181883|182227.1|181885.1|182225|181883|2
1722461860000|2024-07-31 21:37:40|182219.8|181877.8|182220|181878|182220|181878|182219.8|181877.8|2
1722461890000|2024-07-31 21:38:10|182212.3|181870.3|182206.6|181864.6|182218.1|181876.1|182206.6|181864.6|5
1722461900000|2024-07-31 21:38:20|182206.8|181864.8|182196.5|181854.5|182206.8|181864.8|182196.4|181854.4|3
1722461910000|2024-07-31 21:38:30|182196.4|181854.4|182196.6|181854.6|182196.6|181854.6|182196.4|181854.4|2
1722461920000|2024-07-31 21:38:40|182196.7|181854.7|182196.8|181854.8|182196.8|181854.8|182196.7|181854.7|2
1722461930000|2024-07-31 21:38:50|182196.9|181854.9|182128.2|181786.2|182196.9|181854.9|182128.2|181786.2|4
1722461940000|2024-07-31 21:39:00|182128|181786|182128|181786|182128|181786|182128|181786|1
1722461950000|2024-07-31 21:39:10|182148.2|181806.2|182137.6|181795.6|182148.2|181806.2|182137.6|181795.6|3
1722461960000|2024-07-31 21:39:20|182137.7|181795.7|182137.7|181795.7|182137.7|181795.7|182137.7|181795.7|1
1722461970000|2024-07-31 21:39:30|182137.8|181795.8|182137.8|181795.8|182137.8|181795.8|182137.8|181795.8|1
1722461990000|2024-07-31 21:39:50|182137.9|181795.9|182137.9|181795.9|182137.9|181795.9|182137.9|181795.9|1
1722462000000|2024-07-31 21:40:00|182138|181796|182138|181796|182138|181796|182138|181796|1
1722462010000|2024-07-31 21:40:10|182138.5|181796.5|182138.3|181796.3|182138.5|181796.5|182128.6|181786.6|4
1722462020000|2024-07-31 21:40:20|182138.2|181796.2|182138.3|181796.3|182138.3|181796.3|182138.2|181796.2|2
1722462030000|2024-07-31 21:40:30|182138.4|181796.4|182138.4|181796.4|182138.4|181796.4|182138.4|181796.4|1
1722462050000|2024-07-31 21:40:50|182206.7|181864.7|182204|181862|182206.7|181864.7|182204|181862|2
1722462060000|2024-07-31 21:41:00|182203.9|181861.9|182203.9|181861.9|182203.9|181861.9|182203.9|181861.9|1
1722462070000|2024-07-31 21:41:10|182184.8|181842.8|182184.6|181842.6|182184.8|181842.8|182184.6|181842.6|2
1722462080000|2024-07-31 21:41:20|182120.4|181778.4|182120.4|181778.4|182120.4|181778.4|182120.4|181778.4|1
1722462090000|2024-07-31 21:41:30|182138.4|181796.4|182137.2|181795.2|182138.4|181796.4|182137.2|181795.2|3
1722462100000|2024-07-31 21:41:40|182137.3|181795.3|182135.7|181793.7|182137.3|181795.3|182135.7|181793.7|4
1722462110000|2024-07-31 21:41:50|182135.6|181793.6|182135|181793|182135.6|181793.6|182135|181793|2
1722462120000|2024-07-31 21:42:00|182134.7|181792.7|182131.6|181789.6|182134.7|181792.7|182131.6|181789.6|3
1722462130000|2024-07-31 21:42:10|182130.9|181788.9|182128.9|181786.9|182130.9|181788.9|182128.8|181786.8|3
1722462140000|2024-07-31 21:42:20|182128.5|181786.5|182128.6|181786.6|182128.6|181786.6|182128.5|181786.5|2
1722462150000|2024-07-31 21:42:30|182127.3|181785.3|182126.8|181784.8|182127.3|181785.3|182126.8|181784.8|3
1722462160000|2024-07-31 21:42:40|182126.9|181784.9|182153.1|181811.1|182153.1|181811.1|182126.9|181784.9|5
1722462170000|2024-07-31 21:42:50|182152.7|181810.7|182138.3|181796.3|182152.7|181810.7|182138.3|181796.3|3
1722462180000|2024-07-31 21:43:00|182137.2|181795.2|182134.9|181792.9|182141.5|181799.5|182134.9|181792.9|4
1722462190000|2024-07-31 21:43:10|182136.1|181794.1|182207.9|181865.9|182207.9|181865.9|182136.1|181794.1|3
1722462210000|2024-07-31 21:43:30|182208.3|181866.3|182207.7|181865.7|182208.3|181866.3|182207.7|181865.7|2
1722462220000|2024-07-31 21:43:40|182207.8|181865.8|182226|181884|182227.7|181885.7|182207.8|181865.8|5
1722462230000|2024-07-31 21:43:50|182226.3|181884.3|182227.8|181885.8|182228.2|181886.2|182225.1|181883.1|5
1722462240000|2024-07-31 21:44:00|182227.7|181885.7|182226.6|181884.6|182227.7|181885.7|182226.6|181884.6|3
1722462250000|2024-07-31 21:44:10|182226.5|181884.5|182225.5|181883.5|182227|181885|182225.5|181883.5|3
1722462260000|2024-07-31 21:44:20|182225.2|181883.2|182226.6|181884.6|182228.3|181886.3|182224.5|181882.5|6
1722462270000|2024-07-31 21:44:30|182227.8|181885.8|182228|181886|182228|181886|182227.7|181885.7|3
1722462280000|2024-07-31 21:44:40|182227.7|181885.7|182227.5|181885.5|182227.8|181885.8|182227.5|181885.5|3
1722462290000|2024-07-31 21:44:50|182227.4|181885.4|182227.5|181885.5|182227.7|181885.7|182227.4|181885.4|3
1722462300000|2024-07-31 21:45:00|182227.8|181885.8|182231.2|181889.2|182231.2|181889.2|182227.4|181885.4|7
1722462310000|2024-07-31 21:45:10|182231|181889|182231|181889|182231|181889|182231|181889|1
1722462320000|2024-07-31 21:45:20|182231.1|181889.1|182230|181888|182231.1|181889.1|182228.9|181886.9|5
1722462330000|2024-07-31 21:45:30|182229.9|181887.9|182227.6|181885.6|182230|181888|182227.6|181885.6|5
1722462340000|2024-07-31 21:45:40|182227.8|181885.8|182227.8|181885.8|182227.8|181885.8|182227.8|181885.8|1
1722462350000|2024-07-31 21:45:50|182228.2|181886.2|182227.4|181885.4|182228.2|181886.2|182227.3|181885.3|3
1722462360000|2024-07-31 21:46:00|182227.5|181885.5|182227.5|181885.5|182227.5|181885.5|182227.5|181885.5|1
1722462370000|2024-07-31 21:46:10|182225.9|181883.9|182223.7|181881.7|182225.9|181883.9|182223.6|181881.6|6
1722462380000|2024-07-31 21:46:20|182223.8|181881.8|182223.9|181881.9|182224.3|181882.3|182223.5|181881.5|5
1722462390000|2024-07-31 21:46:30|182224|181882|182223.8|181881.8|182224.1|181882.1|182223.8|181881.8|3
1722462400000|2024-07-31 21:46:40|182224.2|181882.2|182224.2|181882.2|182224.2|181882.2|182224.2|181882.2|1
1722462410000|2024-07-31 21:46:50|182223.8|181881.8|182224.2|181882.2|182224.3|181882.3|182223.6|181881.6|4
1722462420000|2024-07-31 21:47:00|182224.4|181882.4|182224.2|181882.2|182224.4|181882.4|182223.7|181881.7|4
1722462430000|2024-07-31 21:47:10|182225.9|181883.9|182220.5|181878.5|182225.9|181883.9|182220.1|181878.1|4
1722462440000|2024-07-31 21:47:20|182220.6|181878.6|182220|181878|182220.6|181878.6|182220|181878|2
1722462450000|2024-07-31 21:47:30|182229.3|181887.3|182225.1|181883.1|182229.3|181887.3|182224.6|181882.6|4
1722462460000|2024-07-31 21:47:40|182225.8|181883.8|182225.3|181883.3|182225.9|181883.9|182225.3|181883.3|3
1722462470000|2024-07-31 21:47:50|182229.2|181887.2|182232.6|181890.6|182232.6|181890.6|182229.2|181887.2|5
1722462480000|2024-07-31 21:48:00|182232.7|181890.7|182232.6|181890.6|182232.7|181890.7|182232.4|181890.4|3
1722462490000|2024-07-31 21:48:10|182232.7|181890.7|182157.1|181815.1|182232.7|181890.7|182157|181815|4
1722462500000|2024-07-31 21:48:20|182157.4|181815.4|182157.3|181815.3|182157.4|181815.4|182157.3|181815.3|2
1722462510000|2024-07-31 21:48:30|182157.4|181815.4|182157.3|181815.3|182157.4|181815.4|182157.3|181815.3|2
1722462520000|2024-07-31 21:48:40|182157.5|181815.5|182157.1|181815.1|182157.5|181815.5|182157.1|181815.1|2
1722462530000|2024-07-31 21:48:50|182157.4|181815.4|182151|181809|182157.4|181815.4|182149.3|181807.3|5
1722462540000|2024-07-31 21:49:00|182151.3|181809.3|182151|181809|182151.3|181809.3|182151|181809|2
1722462550000|2024-07-31 21:49:10|182150.9|181808.9|182146.9|181804.9|182150.9|181808.9|182142.1|181800.1|5
1722462560000|2024-07-31 21:49:20|182147|181805|182146.9|181804.9|182147|181805|182146.9|181804.9|2
1722462570000|2024-07-31 21:49:30|182146.8|181804.8|182146|181804|182146.9|181804.9|182146|181804|3
1722462580000|2024-07-31 21:49:40|182145.9|181803.9|182145.9|181803.9|182145.9|181803.9|182145.9|181803.9|1
1722462590000|2024-07-31 21:49:50|182145.5|181803.5|182145.2|181803.2|182145.5|181803.5|182145.2|181803.2|3
1722462600000|2024-07-31 21:50:00|182145.3|181803.3|182145.1|181803.1|182145.3|181803.3|182145.1|181803.1|2
1722462610000|2024-07-31 21:50:10|182144.9|181802.9|182140.6|181798.6|182145.1|181803.1|182140.3|181798.3|5
1722462620000|2024-07-31 21:50:20|182140.7|181798.7|182140|181798|182140.7|181798.7|182140|181798|2
1722462630000|2024-07-31 21:50:30|182140.1|181798.1|182153|181811|182155.5|181813.5|182140.1|181798.1|3
1722462640000|2024-07-31 21:50:40|182153.3|181811.3|182153.4|181811.4|182153.4|181811.4|182153.3|181811.3|2
1722462650000|2024-07-31 21:50:50|182153.5|181811.5|182153.2|181811.2|182154.5|181812.5|182153.2|181811.2|4
1722462660000|2024-07-31 21:51:00|182153.3|181811.3|182152.8|181810.8|182153.3|181811.3|182152.8|181810.8|2
1722462670000|2024-07-31 21:51:10|182153|181811|182157.4|181815.4|182157.4|181815.4|182152.2|181810.2|4
1722462680000|2024-07-31 21:51:20|182157.3|181815.3|182157.9|181815.9|182157.9|181815.9|182157.3|181815.3|2
1722462690000|2024-07-31 21:51:30|182158.2|181816.2|182149|181807|182158.4|181816.4|182149|181807|5
1722462710000|2024-07-31 21:51:50|182149.1|181807.1|182150.1|181808.1|182154.5|181812.5|182149.1|181807.1|4
1722462720000|2024-07-31 21:52:00|182150.3|181808.3|182149.9|181807.9|182150.3|181808.3|182149.9|181807.9|2
1722462730000|2024-07-31 21:52:10|182147.5|181805.5|182149|181807|182149|181807|182147.2|181805.2|3
1722462740000|2024-07-31 21:52:20|182148.4|181806.4|182147.9|181805.9|182148.4|181806.4|182147.9|181805.9|3
1722462750000|2024-07-31 21:52:30|182147.5|181805.5|182160.9|181818.9|182160.9|181818.9|182145|181803|4
1722462760000|2024-07-31 21:52:40|182144.5|181802.5|182148.7|181806.7|182148.7|181806.7|182144.5|181802.5|4
1722462770000|2024-07-31 21:52:50|182148.8|181806.8|182149.5|181807.5|182149.5|181807.5|182148.8|181806.8|3
1722462780000|2024-07-31 21:53:00|182150|181808|182150.2|181808.2|182150.2|181808.2|182150|181808|2
1722462790000|2024-07-31 21:53:10|182150.6|181808.6|182148.4|181806.4|182152.9|181810.9|182148.4|181806.4|4
1722462800000|2024-07-31 21:53:20|182148.8|181806.8|182145.8|181803.8|182148.8|181806.8|182145.8|181803.8|3
1722462810000|2024-07-31 21:53:30|182146.2|181804.2|182145.6|181803.6|182146.2|181804.2|182145.6|181803.6|3
1722462820000|2024-07-31 21:53:40|182144.9|181802.9|182144.8|181802.8|182144.9|181802.9|182144.8|181802.8|2
1722462830000|2024-07-31 21:53:50|182144.4|181802.4|182142.2|181800.2|182160|181818|182049.5|181707.5|11
1722462840000|2024-07-31 21:54:00|182138.3|181796.3|182108.3|181766.3|182213.9|181871.9|182108.3|181766.3|15
1722462850000|2024-07-31 21:54:10|182108.4|181766.4|182108.5|181766.5|182108.5|181766.5|182108.4|181766.4|2
1722462860000|2024-07-31 21:54:20|182108.6|181766.6|182107.5|181765.5|182108.6|181766.6|182107.5|181765.5|2
1722462870000|2024-07-31 21:54:30|182107.6|181765.6|182107.6|181765.6|182107.6|181765.6|182107.6|181765.6|1
1722462880000|2024-07-31 21:54:40|182107.7|181765.7|182190.4|181848.4|182190.4|181848.4|182107.7|181765.7|2
1722462890000|2024-07-31 21:54:50|182191.6|181849.6|182190.9|181848.9|182191.6|181849.6|182190.9|181848.9|4
1722462900000|2024-07-31 21:55:00|182190.8|181848.8|182189.3|181847.3|182190.8|181848.8|182183|181841|5
1722462910000|2024-07-31 21:55:10|182189.1|181847.1|182190.1|181848.1|182190.2|181848.2|182178.4|181836.4|4
1722462920000|2024-07-31 21:55:20|182190.2|181848.2|182189.8|181847.8|182190.2|181848.2|182189.8|181847.8|2
1722462930000|2024-07-31 21:55:30|182190|181848|182189.8|181847.8|182190.1|181848.1|182189.8|181847.8|3
1722462940000|2024-07-31 21:55:40|182189.4|181847.4|182189.2|181847.2|182189.4|181847.4|182189.2|181847.2|2
1722462950000|2024-07-31 21:55:50|182188.6|181846.6|182188.6|181846.6|182188.6|181846.6|182188.6|181846.6|1
1722462960000|2024-07-31 21:56:00|182188.3|181846.3|182188.1|181846.1|182188.3|181846.3|182188.1|181846.1|2
1722462970000|2024-07-31 21:56:10|182177.5|181835.5|182186.9|181844.9|182187.5|181845.5|182177.5|181835.5|6
1722462980000|2024-07-31 21:56:20|182186.8|181844.8|182186.7|181844.7|182186.8|181844.8|182186.7|181844.7|2
1722462990000|2024-07-31 21:56:30|182186.8|181844.8|182186.7|181844.7|182186.8|181844.8|182186.7|181844.7|2
1722463000000|2024-07-31 21:56:40|182175.2|181833.2|182183.1|181841.1|182183.3|181841.3|182175.2|181833.2|3
1722463010000|2024-07-31 21:56:50|182183.2|181841.2|182182.8|181840.8|182183.2|181841.2|182182.8|181840.8|2
1722463020000|2024-07-31 21:57:00|182182.6|181840.6|182182.2|181840.2|182182.7|181840.7|182182.2|181840.2|3
1722463030000|2024-07-31 21:57:10|182182.3|181840.3|182178.6|181836.6|182182.3|181840.3|182178|181836|4
1722463040000|2024-07-31 21:57:20|182178.7|181836.7|182178.3|181836.3|182178.7|181836.7|182178.2|181836.2|4
1722463050000|2024-07-31 21:57:30|182179.1|181837.1|182178.9|181836.9|182179.1|181837.1|182178.9|181836.9|2
1722463060000|2024-07-31 21:57:40|182185.2|181843.2|182185.4|181843.4|182185.4|181843.4|182163.7|181821.7|6
1722463070000|2024-07-31 21:57:50|182184.4|181842.4|182184.6|181842.6|182184.6|181842.6|182184.4|181842.4|2
1722463080000|2024-07-31 21:58:00|182184.7|181842.7|182184.7|181842.7|182184.7|181842.7|182184.7|181842.7|1
1722463090000|2024-07-31 21:58:10|182184.8|181842.8|182184.8|181842.8|182184.8|181842.8|182184.8|181842.8|1
1722463100000|2024-07-31 21:58:20|182184.9|181842.9|182184.9|181842.9|182184.9|181842.9|182184.9|181842.9|1
1722463110000|2024-07-31 21:58:30|182184.8|181842.8|182185|181843|182185|181843|182184.8|181842.8|2
1722463120000|2024-07-31 21:58:40|182184.8|181842.8|182182.7|181840.7|182185.7|181843.7|182182.7|181840.7|5
1722463130000|2024-07-31 21:58:50|182182.8|181840.8|182182.5|181840.5|182182.8|181840.8|182182.5|181840.5|2
1722463140000|2024-07-31 21:59:00|182114.5|181772.5|182114.5|181772.5|182114.5|181772.5|182114.5|181772.5|1
1722463170000|2024-07-31 21:59:30|182117.7|181775.7|182116.4|181774.4|182117.7|181775.7|182116.4|181774.4|2
1722463180000|2024-07-31 21:59:40|182116.3|181774.3|182114.3|181772.3|182128.5|181786.5|182114.3|181772.3|4
1722463190000|2024-07-31 21:59:50|182115|181773|182114.8|181772.8|182115|181773|182114.8|181772.8|2
1722463200000|2024-07-31 22:00:00|182046|181704|182121.4|181779.4|182198|181856|182046|181704|16
1722463210000|2024-07-31 22:00:10|182123.3|181781.3|182077.5|181735.5|182123.3|181781.3|182077.5|181735.5|6
1722463230000|2024-07-31 22:00:30|182077.7|181735.7|182077.7|181735.7|182077.7|181735.7|182077.7|181735.7|1
1722463240000|2024-07-31 22:00:40|182022|181680|182022|181680|182022|181680|182022|181680|1
1722463250000|2024-07-31 22:00:50|182022.1|181680.1|182046.3|181704.3|182046.3|181704.3|182022.1|181680.1|2
1722463260000|2024-07-31 22:01:00|182045.2|181703.2|182138.3|181796.3|182142|181800|181998.9|181656.9|8
1722463270000|2024-07-31 22:01:10|182149.1|181807.1|182110.1|181768.1|182332.2|181990.2|182080.3|181738.3|9
1722463280000|2024-07-31 22:01:20|182110.5|181768.5|182104.6|181762.6|182110.5|181768.5|182104.6|181762.6|6
1722463290000|2024-07-31 22:01:30|182105.1|181763.1|182104.4|181762.4|182105.1|181763.1|182104.4|181762.4|3
1722463300000|2024-07-31 22:01:40|182138.3|181796.3|182139.6|181797.6|182140|181798|182138.3|181796.3|5
1722463310000|2024-07-31 22:01:50|182140.2|181798.2|182082.9|181740.9|182140.2|181798.2|182061.8|181719.8|5
1722463320000|2024-07-31 22:02:00|182082.8|181740.8|182125.3|181783.3|182128.3|181786.3|182082.8|181740.8|4
1722463330000|2024-07-31 22:02:10|182127|181785|182125|181783|182127|181785|182125|181783|4
1722463340000|2024-07-31 22:02:20|182125.2|181783.2|182119.2|181777.2|182181.2|181839.2|182119.2|181777.2|6
1722463360000|2024-07-31 22:02:40|182119.4|181777.4|182119.4|181777.4|182119.4|181777.4|182119.4|181777.4|1
1722463370000|2024-07-31 22:02:50|182119.5|181777.5|182104|181762|182190.2|181848.2|182103.9|181761.9|4
1722463380000|2024-07-31 22:03:00|182115|181773|182201.6|181859.6|182242.7|181900.7|182115|181773|26
1722463390000|2024-07-31 22:03:10|182210|181868|182209.6|181867.6|182452.3|182110.3|182195.8|181853.8|20
1722463400000|2024-07-31 22:03:20|182189.2|181847.2|182205.2|181863.2|182270.8|181928.8|182187.6|181845.6|21
1722463410000|2024-07-31 22:03:30|182186|181844|182198.4|181856.4|182310.6|181968.6|182186|181844|23
1722463420000|2024-07-31 22:03:40|182199.1|181857.1|182182.7|181840.7|182255.8|181913.8|182182.7|181840.7|14
1722463430000|2024-07-31 22:03:50|182163.1|181821.1|182226.1|181884.1|182226.1|181884.1|182163.1|181821.1|5
1722463440000|2024-07-31 22:04:00|182226.8|181884.8|182271.7|181929.7|182289.5|181947.5|182225.9|181883.9|12
1722463450000|2024-07-31 22:04:10|182272.5|181930.5|182266|181924|182274.1|181932.1|182266|181924|6
1722463460000|2024-07-31 22:04:20|182266.4|181924.4|182266.3|181924.3|182266.4|181924.4|182266|181924|3
1722463470000|2024-07-31 22:04:30|182266.6|181924.6|182211.5|181869.5|182266.6|181924.6|182211.5|181869.5|4
1722463490000|2024-07-31 22:04:50|182211.8|181869.8|182211.8|181869.8|182211.8|181869.8|182211.8|181869.8|1
1722463500000|2024-07-31 22:05:00|182210.4|181868.4|182268.1|181926.1|182268.1|181926.1|182210.4|181868.4|5
1722463510000|2024-07-31 22:05:10|182267|181925|182268.3|181926.3|182268.3|181926.3|182267|181925|3
1722463520000|2024-07-31 22:05:20|182268.4|181926.4|182268.3|181926.3|182268.4|181926.4|182268.3|181926.3|2
1722463530000|2024-07-31 22:05:30|182268.5|181926.5|182252.9|181910.9|182268.7|181926.7|182252.9|181910.9|4
1722463540000|2024-07-31 22:05:40|182216.9|181874.9|182216.9|181874.9|182216.9|181874.9|182216.9|181874.9|1
1722463550000|2024-07-31 22:05:50|182217.1|181875.1|182267.1|181925.1|182267.1|181925.1|182217.1|181875.1|2
1722463560000|2024-07-31 22:06:00|182267.2|181925.2|182267.2|181925.2|182267.6|181925.6|182267.2|181925.2|5
1722463570000|2024-07-31 22:06:10|182267.5|181925.5|182267.3|181925.3|182267.5|181925.5|182267.2|181925.2|5
1722463580000|2024-07-31 22:06:20|182267.7|181925.7|182257.9|181915.9|182267.7|181925.7|182257.9|181915.9|5
1722463620000|2024-07-31 22:07:00|182244.8|181902.8|182272.5|181930.5|182272.5|181930.5|182244.8|181902.8|2
1722463630000|2024-07-31 22:07:10|182268.6|181926.6|182268.7|181926.7|182268.7|181926.7|182268.6|181926.6|2
1722463640000|2024-07-31 22:07:20|182268.6|181926.6|182268.7|181926.7|182268.7|181926.7|182268.6|181926.6|2
1722463650000|2024-07-31 22:07:30|182268.8|181926.8|182268.8|181926.8|182268.8|181926.8|182268.8|181926.8|1
1722463660000|2024-07-31 22:07:40|182267.4|181925.4|182218.9|181876.9|182267.4|181925.4|182218.9|181876.9|3
1722463680000|2024-07-31 22:08:00|182267.5|181925.5|182267.5|181925.5|182267.5|181925.5|182267.5|181925.5|1
1722463690000|2024-07-31 22:08:10|182267.6|181925.6|182267.6|181925.6|182267.6|181925.6|182267.5|181925.5|3
1722463700000|2024-07-31 22:08:20|182267.7|181925.7|182267.7|181925.7|182267.7|181925.7|182267.7|181925.7|1
1722463710000|2024-07-31 22:08:30|182267.8|181925.8|182267.8|181925.8|182267.8|181925.8|182267.8|181925.8|1
1722463720000|2024-07-31 22:08:40|182219.8|181877.8|182219.8|181877.8|182219.8|181877.8|182219.8|181877.8|1
1722463740000|2024-07-31 22:09:00|182268|181926|182269.2|181927.2|182269.2|181927.2|182268|181926|2
1722463750000|2024-07-31 22:09:10|182269.3|181927.3|182269.2|181927.2|182269.3|181927.3|182269.2|181927.2|2
1722463760000|2024-07-31 22:09:20|182269.3|181927.3|182269.3|181927.3|182269.3|181927.3|182269.2|181927.2|3
1722463770000|2024-07-31 22:09:30|182272.5|181930.5|182272.5|181930.5|182272.5|181930.5|182272.5|181930.5|1
1722463780000|2024-07-31 22:09:40|182275.5|181933.5|182275.5|181933.5|182275.5|181933.5|182275.5|181933.5|1
1722463790000|2024-07-31 22:09:50|182268.3|181926.3|182268.3|181926.3|182268.3|181926.3|182268.3|181926.3|1
1722463800000|2024-07-31 22:10:00|182268.4|181926.4|182271.8|181929.8|182271.8|181929.8|182263.4|181921.4|4
1722463820000|2024-07-31 22:10:20|182272.1|181930.1|182271.9|181929.9|182272.1|181930.1|182271.8|181929.8|5
1722463830000|2024-07-31 22:10:30|182224.5|181882.5|182224.6|181882.6|182224.6|181882.6|182224.5|181882.5|2
1722463840000|2024-07-31 22:10:40|182224.7|181882.7|182224.2|181882.2|182224.7|181882.7|182224.2|181882.2|2
1722463850000|2024-07-31 22:10:50|182268.7|181926.7|182268.8|181926.8|182268.8|181926.8|182268.7|181926.7|2
1722463860000|2024-07-31 22:11:00|182268.9|181926.9|182270.4|181928.4|182270.4|181928.4|182267.9|181925.9|5
1722463870000|2024-07-31 22:11:10|182270.8|181928.8|182270.3|181928.3|182270.8|181928.8|182270.3|181928.3|2
1722463880000|2024-07-31 22:11:20|182270.4|181928.4|182258.1|181916.1|182278.3|181936.3|182258.1|181916.1|4
1722463900000|2024-07-31 22:11:40|182258.2|181916.2|182279.9|181937.9|182279.9|181937.9|182258.2|181916.2|2
1722463910000|2024-07-31 22:11:50|182280|181938|182286|181944|182286|181944|182279.8|181937.8|5
1722463920000|2024-07-31 22:12:00|182285.8|181943.8|182286|181944|182286|181944|182285.8|181943.8|2
1722463930000|2024-07-31 22:12:10|182285.9|181943.9|182286|181944|182286|181944|182285.9|181943.9|2
1722463940000|2024-07-31 22:12:20|182245.6|181903.6|182257|181915|182257|181915|182243.1|181901.1|3
1722463950000|2024-07-31 22:12:30|182257.1|181915.1|182257.1|181915.1|182257.1|181915.1|182257.1|181915.1|1
1722463960000|2024-07-31 22:12:40|182279|181937|182257|181915|182279|181937|182257|181915|4
1722463970000|2024-07-31 22:12:50|182281.4|181939.4|182271.1|181929.1|182308.6|181966.6|182270.6|181928.6|7
1722463980000|2024-07-31 22:13:00|182271|181929|182271|181929|182271|181929|182271|181929|1
1722463990000|2024-07-31 22:13:10|182271.1|181929.1|182247.2|181905.2|182271.1|181929.1|182247.2|181905.2|2
1722464000000|2024-07-31 22:13:20|182223.3|181881.3|182223.3|181881.3|182223.3|181881.3|182223.3|181881.3|1
1722464010000|2024-07-31 22:13:30|182223.4|181881.4|182271.2|181929.2|182271.2|181929.2|182223.4|181881.4|2
1722464020000|2024-07-31 22:13:40|182271.3|181929.3|182270.9|181928.9|182271.3|181929.3|182270.9|181928.9|4
1722464030000|2024-07-31 22:13:50|182271.3|181929.3|182271.4|181929.4|182271.9|181929.9|182271.2|181929.2|8
1722464040000|2024-07-31 22:14:00|182271.3|181929.3|182248.4|181906.4|182271.4|181929.4|182248.4|181906.4|6
1722464060000|2024-07-31 22:14:20|182248.5|181906.5|182226|181884|182248.5|181906.5|182226|181884|2
1722464070000|2024-07-31 22:14:30|182226.1|181884.1|182273|181931|182273|181931|182226.1|181884.1|2
1722464080000|2024-07-31 22:14:40|182273.1|181931.1|182273.2|181931.2|182273.2|181931.2|182273|181931|3
1722464090000|2024-07-31 22:14:50|182273.1|181931.1|182279.8|181937.8|182279.8|181937.8|182272.2|181930.2|4
1722464100000|2024-07-31 22:15:00|182272.3|181930.3|182248.5|181906.5|182272.3|181930.3|182248.5|181906.5|3
1722464120000|2024-07-31 22:15:20|182226.1|181884.1|182273.1|181931.1|182273.1|181931.1|182226.1|181884.1|3
1722464130000|2024-07-31 22:15:30|182267.9|181925.9|182267.9|181925.9|182267.9|181925.9|182267.8|181925.8|5
1722464140000|2024-07-31 22:15:40|182268|181926|182267.9|181925.9|182268|181926|182267.9|181925.9|2
1722464150000|2024-07-31 22:15:50|182268|181926|182268|181926|182268|181926|182268|181926|1
1722464160000|2024-07-31 22:16:00|182218.5|181876.5|182218.5|181876.5|182218.5|181876.5|182218.5|181876.5|1
1722464170000|2024-07-31 22:16:10|182218.6|181876.6|182218.6|181876.6|182218.6|181876.6|182218.6|181876.6|1
1722464180000|2024-07-31 22:16:20|182268|181926|182268|181926|182268|181926|182268|181926|1
1722464190000|2024-07-31 22:16:30|182268.1|181926.1|182268.1|181926.1|182268.2|181926.2|182268|181926|5
1722464200000|2024-07-31 22:16:40|182268.7|181926.7|182268.2|181926.2|182268.7|181926.7|182268.1|181926.1|3
1722464210000|2024-07-31 22:16:50|182274|181932|182250.7|181908.7|182274|181932|182250.7|181908.7|2
1722464230000|2024-07-31 22:17:10|182250.8|181908.8|182274|181932|182274|181932|182250.8|181908.8|2
1722464240000|2024-07-31 22:17:20|182276.1|181934.1|182276.1|181934.1|182276.1|181934.1|182276|181934|5
1722464250000|2024-07-31 22:17:30|182276|181934|182276.1|181934.1|182276.1|181934.1|182276|181934|4
1722464260000|2024-07-31 22:17:40|182276.2|181934.2|182230.8|181888.8|182276.2|181934.2|182230.8|181888.8|2
1722464280000|2024-07-31 22:18:00|182230.9|181888.9|182230.9|181888.9|182230.9|181888.9|182230.9|181888.9|1
1722464290000|2024-07-31 22:18:10|182276.2|181934.2|182276.3|181934.3|182276.4|181934.4|182276.2|181934.2|4
1722464300000|2024-07-31 22:18:20|182276.2|181934.2|182275.2|181933.2|182276.4|181934.4|182275.2|181933.2|6
1722464310000|2024-07-31 22:18:30|182275.3|181933.3|182275.3|181933.3|182275.5|181933.5|182275.2|181933.2|5
1722464320000|2024-07-31 22:18:40|182275.4|181933.4|182229.6|181887.6|182275.4|181933.4|182229.6|181887.6|4
1722464330000|2024-07-31 22:18:50|182233.2|181891.2|182252.1|181910.1|182252.1|181910.1|182233.2|181891.2|2
1722464340000|2024-07-31 22:19:00|182252.2|181910.2|182275.1|181933.1|182275.1|181933.1|182252.2|181910.2|2
1722464360000|2024-07-31 22:19:20|182274.2|181932.2|182276.3|181934.3|182276.3|181934.3|182274.2|181932.2|3
1722464370000|2024-07-31 22:19:30|182276.2|181934.2|182230.9|181888.9|182276.3|181934.3|182230.9|181888.9|3
1722464380000|2024-07-31 22:19:40|182231|181889|182231|181889|182231|181889|182231|181889|1
1722464390000|2024-07-31 22:19:50|182234.5|181892.5|182252.8|181910.8|182252.8|181910.8|182234.5|181892.5|2
1722464400000|2024-07-31 22:20:00|182275.7|181933.7|182275.7|181933.7|182275.7|181933.7|182275.7|181933.7|1
1722464410000|2024-07-31 22:20:10|182275.8|181933.8|182274.9|181932.9|182275.8|181933.8|182274.9|181932.9|3
1722464420000|2024-07-31 22:20:20|182274.7|181932.7|182277.3|181935.3|182277.3|181935.3|182274.7|181932.7|6
1722464430000|2024-07-31 22:20:30|182232.5|181890.5|182232.5|181890.5|182232.5|181890.5|182232.5|181890.5|1
1722464450000|2024-07-31 22:20:50|182235.7|181893.7|182276.1|181934.1|182276.1|181934.1|182235.7|181893.7|3
1722464460000|2024-07-31 22:21:00|182275.7|181933.7|182276.1|181934.1|182276.1|181934.1|182275.7|181933.7|2
1722464470000|2024-07-31 22:21:10|182275.5|181933.5|182275.4|181933.4|182276.1|181934.1|182275.4|181933.4|3
1722464480000|2024-07-31 22:21:20|182275.6|181933.6|182277.6|181935.6|182277.6|181935.6|182275|181933|4
1722464490000|2024-07-31 22:21:30|182232.9|181890.9|182232.9|181890.9|182232.9|181890.9|182232.9|181890.9|1
1722464510000|2024-07-31 22:21:50|182277.6|181935.6|182277.6|181935.6|182277.6|181935.6|182277.5|181935.5|3
1722464520000|2024-07-31 22:22:00|182277.3|181935.3|182277.6|181935.6|182277.6|181935.6|182277.3|181935.3|2
1722464530000|2024-07-31 22:22:10|182277.4|181935.4|182277.6|181935.6|182278|181936|182277.2|181935.2|6
1722464540000|2024-07-31 22:22:20|182232.9|181890.9|182232.9|181890.9|182232.9|181890.9|182232.9|181890.9|1
1722464560000|2024-07-31 22:22:40|182277.6|181935.6|182277.6|181935.6|182277.6|181935.6|182277.6|181935.6|1
1722464570000|2024-07-31 22:22:50|182277.8|181935.8|182277.6|181935.6|182277.8|181935.8|182277.6|181935.6|2
1722464590000|2024-07-31 22:23:10|182277.3|181935.3|182277.6|181935.6|182277.6|181935.6|182277.3|181935.3|4
1722464600000|2024-07-31 22:23:20|182232.9|181890.9|182232.9|181890.9|182232.9|181890.9|182232.9|181890.9|1
1722464620000|2024-07-31 22:23:40|182277.5|181935.5|182277.6|181935.6|182277.7|181935.7|182277.5|181935.5|3
1722464630000|2024-07-31 22:23:50|182280.4|181938.4|182276.7|181934.7|182280.4|181938.4|182276.6|181934.6|4
1722464650000|2024-07-31 22:24:10|182276.6|181934.6|182258.9|181916.9|182276.7|181934.7|182258.9|181916.9|4
1722464660000|2024-07-31 22:24:20|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|1
1722464670000|2024-07-31 22:24:30|182278.8|181936.8|182278.8|181936.8|182278.8|181936.8|182278.8|181936.8|1
1722464680000|2024-07-31 22:24:40|182278.7|181936.7|182278.8|181936.8|182278.8|181936.8|182278.7|181936.7|2
1722464690000|2024-07-31 22:24:50|182278.7|181936.7|182278.8|181936.8|182278.8|181936.8|182278.5|181936.5|4
1722464700000|2024-07-31 22:25:00|182279.4|181937.4|182278.9|181936.9|182279.4|181937.4|182278.9|181936.9|2
1722464710000|2024-07-31 22:25:10|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|1
1722464730000|2024-07-31 22:25:30|182278.8|181936.8|182278.8|181936.8|182278.8|181936.8|182278.8|181936.8|1
1722464760000|2024-07-31 22:26:00|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|182234.8|181892.8|1
1722464780000|2024-07-31 22:26:20|182278.8|181936.8|182278.8|181936.8|182278.8|181936.8|182278.8|181936.8|1
1722464800000|2024-07-31 22:26:40|182277.2|181935.2|182277.2|181935.2|182277.3|181935.3|182277.2|181935.2|3
1722464810000|2024-07-31 22:26:50|182280.5|181938.5|182276.7|181934.7|182280.5|181938.5|182276.7|181934.7|2
1722464820000|2024-07-31 22:27:00|182259.8|181917.8|182259.8|181917.8|182259.8|181917.8|182259.8|181917.8|1
1722464830000|2024-07-31 22:27:10|182259.2|181917.2|182259.2|181917.2|182259.2|181917.2|182259.2|181917.2|1
1722464840000|2024-07-31 22:27:20|182235.4|181893.4|182279.2|181937.2|182279.2|181937.2|182235.4|181893.4|2
1722464850000|2024-07-31 22:27:30|182279.3|181937.3|182279.3|181937.3|182279.3|181937.3|182278.9|181936.9|3
1722464860000|2024-07-31 22:27:40|182279.2|181937.2|182279.2|181937.2|182279.2|181937.2|182279.2|181937.2|1
1722464870000|2024-07-31 22:27:50|182281|181939|182238.1|181896.1|182281|181939|182238.1|181896.1|2
1722464890000|2024-07-31 22:28:10|182236.1|181894.1|182279.7|181937.7|182279.7|181937.7|182236.1|181894.1|2
1722464900000|2024-07-31 22:28:20|182279.6|181937.6|182279.7|181937.7|182279.7|181937.7|182279.6|181937.6|2
1722464910000|2024-07-31 22:28:30|182279.6|181937.6|182279.7|181937.7|182279.7|181937.7|182279.6|181937.6|2
1722464930000|2024-07-31 22:28:50|182238.9|181896.9|182260.3|181918.3|182260.3|181918.3|182238.9|181896.9|2
1722464940000|2024-07-31 22:29:00|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|182255.3|181913.3|1
1722464950000|2024-07-31 22:29:10|182277.6|181935.6|182277.7|181935.7|182277.8|181935.8|182277.6|181935.6|6
1722464960000|2024-07-31 22:29:20|182282.2|181940.2|182280.6|181938.6|182282.2|181940.2|182280.5|181938.5|3
1722464970000|2024-07-31 22:29:30|182280.8|181938.8|182280.5|181938.5|182280.8|181938.8|182280.5|181938.5|5
1722464980000|2024-07-31 22:29:40|182280.6|181938.6|182237.6|181895.6|182280.7|181938.7|182237.6|181895.6|3
1722464990000|2024-07-31 22:29:50|182237.7|181895.7|182254.4|181912.4|182254.4|181912.4|182237.7|181895.7|2
1722465000000|2024-07-31 22:30:00|182255.5|181913.5|182278.3|181936.3|182278.3|181936.3|182255.5|181913.5|3
1722465010000|2024-07-31 22:30:10|182278.4|181936.4|182278.3|181936.3|182278.4|181936.4|182278.3|181936.3|2
1722465020000|2024-07-31 22:30:20|182278.4|181936.4|182282|181940|182283.3|181941.3|182278.4|181936.4|6
1722465030000|2024-07-31 22:30:30|182281.7|181939.7|182282.1|181940.1|182282.1|181940.1|182281.7|181939.7|3
1722465040000|2024-07-31 22:30:40|182239.7|181897.7|182239.7|181897.7|182239.7|181897.7|182239.7|181897.7|1
1722465060000|2024-07-31 22:31:00|182239.9|181897.9|182273.3|181931.3|182273.3|181931.3|182213.7|181871.7|4
1722465070000|2024-07-31 22:31:10|182273.4|181931.4|182273.3|181931.3|182273.4|181931.4|182273.3|181931.3|4
1722465080000|2024-07-31 22:31:20|182273.4|181931.4|182273.3|181931.3|182273.4|181931.4|182273.3|181931.3|2
1722465090000|2024-07-31 22:31:30|182273.4|181931.4|182226.5|181884.5|182273.4|181931.4|182226.5|181884.5|3
1722465110000|2024-07-31 22:31:50|182273.3|181931.3|182273.3|181931.3|182273.3|181931.3|182273.3|181931.3|1
1722465120000|2024-07-31 22:32:00|182273.4|181931.4|182279.3|181937.3|182279.5|181937.5|182273.3|181931.3|7
1722465130000|2024-07-31 22:32:10|182279.4|181937.4|182279.3|181937.3|182279.5|181937.5|182279.3|181937.3|4
1722465140000|2024-07-31 22:32:20|182279.4|181937.4|182277.1|181935.1|182279.6|181937.6|182277.1|181935.1|6
1722465150000|2024-07-31 22:32:30|182232.2|181890.2|182232.2|181890.2|182232.2|181890.2|182232.2|181890.2|1
1722465160000|2024-07-31 22:32:40|182232.3|181890.3|182232.3|181890.3|182232.3|181890.3|182232.3|181890.3|1
1722465170000|2024-07-31 22:32:50|182277.1|181935.1|182277.1|181935.1|182277.2|181935.2|182277.1|181935.1|5
1722465180000|2024-07-31 22:33:00|182277.2|181935.2|182278.7|181936.7|182290.4|181948.4|182261.6|181919.6|7
1722465190000|2024-07-31 22:33:10|182280.4|181938.4|182280.4|181938.4|182280.5|181938.5|182280.4|181938.4|3
1722465200000|2024-07-31 22:33:20|182286.4|181944.4|182328.5|181986.5|182341.8|181999.8|182286.4|181944.4|6
1722465210000|2024-07-31 22:33:30|182328.6|181986.6|182321.7|181979.7|182328.6|181986.6|182321.7|181979.7|5
1722465230000|2024-07-31 22:33:50|182298.3|181956.3|182298.3|181956.3|182298.3|181956.3|182298.3|181956.3|1
1722465240000|2024-07-31 22:34:00|182298.4|181956.4|182328.6|181986.6|182328.6|181986.6|182298.4|181956.4|6
1722465250000|2024-07-31 22:34:10|182328.7|181986.7|182328.7|181986.7|182328.8|181986.8|182328.7|181986.7|5
1722465270000|2024-07-31 22:34:30|182328.8|181986.8|182298.7|181956.7|182328.8|181986.8|182298.7|181956.7|4
1722465290000|2024-07-31 22:34:50|182298.8|181956.8|182325.7|181983.7|182325.7|181983.7|182298.8|181956.8|2
1722465300000|2024-07-31 22:35:00|182325.8|181983.8|182328.9|181986.9|182328.9|181986.9|182325.7|181983.7|6
1722465310000|2024-07-31 22:35:10|182328.6|181986.6|182328.9|181986.9|182328.9|181986.9|182328.6|181986.6|2
1722465330000|2024-07-31 22:35:30|182322|181980|182322|181980|182322|181980|182322|181980|1
1722465340000|2024-07-31 22:35:40|182299.2|181957.2|182299.2|181957.2|182299.2|181957.2|182299.2|181957.2|1
1722465350000|2024-07-31 22:35:50|182299.3|181957.3|182326|181984|182326|181984|182299.3|181957.3|2
1722465360000|2024-07-31 22:36:00|182329|181987|182329|181987|182329|181987|182329|181987|1
1722465370000|2024-07-31 22:36:10|182329.1|181987.1|182329.1|181987.1|182329.1|181987.1|182329|181987|3
1722465380000|2024-07-31 22:36:20|182322.1|181980.1|182322.1|181980.1|182322.1|181980.1|182322.1|181980.1|1
1722465390000|2024-07-31 22:36:30|182322.2|181980.2|182322.2|181980.2|182322.2|181980.2|182322.2|181980.2|1
1722465400000|2024-07-31 22:36:40|182299.6|181957.6|182326.2|181984.2|182326.2|181984.2|182299.6|181957.6|2
1722465410000|2024-07-31 22:36:50|182326.3|181984.3|182326.2|181984.2|182326.3|181984.3|182326.2|181984.2|2
1722465420000|2024-07-31 22:37:00|182326.3|181984.3|182329.2|181987.2|182329.2|181987.2|182326.2|181984.2|5
1722465430000|2024-07-31 22:37:10|182329.3|181987.3|182322.2|181980.2|182329.3|181987.3|182322.2|181980.2|4
1722465440000|2024-07-31 22:37:20|182322.3|181980.3|182322.3|181980.3|182322.3|181980.3|182322.3|181980.3|1
1722465460000|2024-07-31 22:37:40|182299.9|181957.9|182326.4|181984.4|182326.4|181984.4|182299.9|181957.9|2
1722465480000|2024-07-31 22:38:00|182326.5|181984.5|182329.3|181987.3|182329.3|181987.3|182326.4|181984.4|3
1722465490000|2024-07-31 22:38:10|182322.3|181980.3|182322.3|181980.3|182322.3|181980.3|182322.3|181980.3|1
1722465500000|2024-07-31 22:38:20|182322.4|181980.4|182322.4|181980.4|182322.4|181980.4|182322.4|181980.4|1
1722465510000|2024-07-31 22:38:30|182329.4|181987.4|182329.4|181987.4|182329.4|181987.4|182329.4|181987.4|1
1722465520000|2024-07-31 22:38:40|182326.5|181984.5|182326.5|181984.5|182326.6|181984.6|182326.5|181984.5|3
1722465530000|2024-07-31 22:38:50|182326.6|181984.6|182326.6|181984.6|182326.6|181984.6|182326.6|181984.6|1
1722465540000|2024-07-31 22:39:00|182322.4|181980.4|182322.4|181980.4|182322.4|181980.4|182322.4|181980.4|1
1722465570000|2024-07-31 22:39:30|182329.4|181987.4|182329.4|181987.4|182329.4|181987.4|182329.4|181987.4|1
1722465580000|2024-07-31 22:39:40|182326.7|181984.7|182326.7|181984.7|182326.7|181984.7|182326.6|181984.6|3
1722465600000|2024-07-31 22:40:00|182300.4|181958.4|182322.5|181980.5|182322.5|181980.5|182300.4|181958.4|2
1722465620000|2024-07-31 22:40:20|182329.4|181987.4|182329.4|181987.4|182329.4|181987.4|182329.4|181987.4|1
1722465630000|2024-07-31 22:40:30|182329.5|181987.5|182329.5|181987.5|182329.9|181987.9|182329.5|181987.5|3
1722465640000|2024-07-31 22:40:40|182326.8|181984.8|182326.8|181984.8|182326.8|181984.8|182326.8|181984.8|1
1722465660000|2024-07-31 22:41:00|182300.5|181958.5|182322.5|181980.5|182322.5|181980.5|182300.5|181958.5|2
1722465680000|2024-07-31 22:41:20|182329.5|181987.5|182329.5|181987.5|182329.5|181987.5|182329.5|181987.5|1
1722465690000|2024-07-31 22:41:30|182329.4|181987.4|182329.5|181987.5|182329.5|181987.5|182329.4|181987.4|2
1722465700000|2024-07-31 22:41:40|182326.8|181984.8|182326.9|181984.9|182326.9|181984.9|182326.8|181984.8|4
1722465710000|2024-07-31 22:41:50|182326.8|181984.8|182300.6|181958.6|182326.9|181984.9|182300.6|181958.6|3
1722465720000|2024-07-31 22:42:00|182317.1|181975.1|182317.1|181975.1|182317.1|181975.1|182317.1|181975.1|1
1722465730000|2024-07-31 22:42:10|182329.5|181987.5|182329.5|181987.5|182329.5|181987.5|182329.5|181987.5|1
1722465740000|2024-07-31 22:42:20|182329.6|181987.6|182329.5|181987.5|182329.9|181987.9|182329.5|181987.5|3
1722465750000|2024-07-31 22:42:30|182329.8|181987.8|182329.5|181987.5|182329.8|181987.8|182329.5|181987.5|6
1722465760000|2024-07-31 22:42:40|182326.9|181984.9|182326.9|181984.9|182326.9|181984.9|182326.8|181984.8|3
1722465770000|2024-07-31 22:42:50|182300.8|181958.8|182300.8|181958.8|182300.8|181958.8|182300.8|181958.8|1
1722465780000|2024-07-31 22:43:00|182317.1|181975.1|182317.1|181975.1|182317.1|181975.1|182317.1|181975.1|1
1722465790000|2024-07-31 22:43:10|182329.6|181987.6|182329.6|181987.6|182329.6|181987.6|182329.6|181987.6|1
1722465820000|2024-07-31 22:43:40|182300.8|181958.8|182300.8|181958.8|182300.8|181958.8|182300.8|181958.8|1
1722465840000|2024-07-31 22:44:00|182327|181985|182327|181985|182327|181985|182327|181985|1
1722465850000|2024-07-31 22:44:10|182327.1|181985.1|182327|181985|182327.1|181985.1|182327|181985|2
1722465870000|2024-07-31 22:44:30|182327.1|181985.1|182327|181985|182327.1|181985.1|182327|181985|2
1722465880000|2024-07-31 22:44:40|182300.8|181958.8|182300.9|181958.9|182300.9|181958.9|182300.8|181958.8|2
1722465900000|2024-07-31 22:45:00|182327.1|181985.1|182327.1|181985.1|182327.1|181985.1|182327.1|181985.1|1
1722465930000|2024-07-31 22:45:30|182300.9|181958.9|182300.9|181958.9|182300.9|181958.9|182300.9|181958.9|1
1722465940000|2024-07-31 22:45:40|182301|181959|182301|181959|182301|181959|182301|181959|1
1722465950000|2024-07-31 22:45:50|182327.1|181985.1|182327.1|181985.1|182327.1|181985.1|182327.1|181985.1|1
1722465960000|2024-07-31 22:46:00|182327.2|181985.2|182329.7|181987.7|182329.7|181987.7|182327.1|181985.1|3
1722465970000|2024-07-31 22:46:10|182329.6|181987.6|182329.7|181987.7|182329.7|181987.7|182329.6|181987.6|2
1722465980000|2024-07-31 22:46:20|182329.3|181987.3|182329.7|181987.7|182329.7|181987.7|182329.3|181987.3|2
1722465990000|2024-07-31 22:46:30|182317.3|181975.3|182317.3|181975.3|182317.3|181975.3|182317.3|181975.3|1
1722466000000|2024-07-31 22:46:40|182301|181959|182301|181959|182301|181959|182301|181959|1
1722466010000|2024-07-31 22:46:50|182327.1|181985.1|182327.1|181985.1|182327.2|181985.2|182327.1|181985.1|3
1722466020000|2024-07-31 22:47:00|182327.2|181985.2|182327.1|181985.1|182327.2|181985.2|182327.1|181985.1|2
1722466030000|2024-07-31 22:47:10|182327.2|181985.2|182327.1|181985.1|182327.2|181985.2|182327.1|181985.1|2
1722466040000|2024-07-31 22:47:20|182331.5|181989.5|182307.6|181965.6|182331.5|181989.5|182307.6|181965.6|2
1722466060000|2024-07-31 22:47:40|182331.5|181989.5|182331.5|181989.5|182331.5|181989.5|182331.5|181989.5|1
1722466070000|2024-07-31 22:47:50|182331.6|181989.6|182330.6|181988.6|182331.6|181989.6|182330.6|181988.6|4
1722466080000|2024-07-31 22:48:00|182330.5|181988.5|182331.8|181989.8|182331.8|181989.8|182330.5|181988.5|5
1722466100000|2024-07-31 22:48:20|182319.9|181977.9|182319.9|181977.9|182319.9|181977.9|182319.9|181977.9|1
1722466120000|2024-07-31 22:48:40|182306.3|181964.3|182330.7|181988.7|182330.7|181988.7|182306.3|181964.3|2
1722466130000|2024-07-31 22:48:50|182330.6|181988.6|182330.7|181988.7|182330.7|181988.7|182330.6|181988.6|2
1722466140000|2024-07-31 22:49:00|182330.6|181988.6|182331.8|181989.8|182331.8|181989.8|182330.6|181988.6|3
1722466150000|2024-07-31 22:49:10|182319.9|181977.9|182319.9|181977.9|182319.9|181977.9|182319.9|181977.9|1
1722466160000|2024-07-31 22:49:20|182321|181979|182321|181979|182321|181979|182321|181979|1
1722466170000|2024-07-31 22:49:30|182332.7|181990.7|182332.7|181990.7|182332.7|181990.7|182332.7|181990.7|1
1722466180000|2024-07-31 22:49:40|182332.1|181990.1|182331.1|181989.1|182332.1|181990.1|182331.1|181989.1|2
1722466190000|2024-07-31 22:49:50|182331.2|181989.2|182331.3|181989.3|182331.3|181989.3|182331.2|181989.2|2
1722466200000|2024-07-31 22:50:00|182307.2|181965.2|182307.2|181965.2|182307.2|181965.2|182307.2|181965.2|1
1722466220000|2024-07-31 22:50:20|182308.4|181966.4|182308.4|181966.4|182308.4|181966.4|182308.4|181966.4|1
1722466230000|2024-07-31 22:50:30|182332.1|181990.1|182332|181990|182332.1|181990.1|182332|181990|2
1722466240000|2024-07-31 22:50:40|182331.2|181989.2|182331.2|181989.2|182331.2|181989.2|182331.2|181989.2|1
1722466250000|2024-07-31 22:50:50|182331.4|181989.4|182331.2|181989.2|182331.4|181989.4|182330.5|181988.5|6
1722466260000|2024-07-31 22:51:00|182331.1|181989.1|182320.2|181978.2|182331.1|181989.1|182307|181965|3
1722466280000|2024-07-31 22:51:20|182320.3|181978.3|182332.8|181990.8|182332.8|181990.8|182320.3|181978.3|3
1722466300000|2024-07-31 22:51:40|182332.3|181990.3|182331.5|181989.5|182332.4|181990.4|182331.5|181989.5|3
1722466310000|2024-07-31 22:51:50|182331.9|181989.9|182331.5|181989.5|182331.9|181989.9|182331.5|181989.5|4
1722466320000|2024-07-31 22:52:00|182307.6|181965.6|182320.6|181978.6|182320.6|181978.6|182307.6|181965.6|2
1722466340000|2024-07-31 22:52:20|182320.5|181978.5|182332.3|181990.3|182332.3|181990.3|182320.5|181978.5|3
1722466360000|2024-07-31 22:52:40|182331.5|181989.5|182331.5|181989.5|182331.5|181989.5|182331.5|181989.5|1
1722466370000|2024-07-31 22:52:50|182331.6|181989.6|182307.7|181965.7|182331.6|181989.6|182307.7|181965.7|2
1722466380000|2024-07-31 22:53:00|182307.6|181965.6|182320.6|181978.6|182320.6|181978.6|182307.6|181965.6|2
1722466390000|2024-07-31 22:53:10|182332.3|181990.3|182332.3|181990.3|182332.3|181990.3|182332.3|181990.3|1
1722466400000|2024-07-31 22:53:20|182332.4|181990.4|182332.4|181990.4|182332.4|181990.4|182332.4|181990.4|1
1722466410000|2024-07-31 22:53:30|182332.3|181990.3|182332.4|181990.4|182332.4|181990.4|182332.3|181990.3|2
1722466420000|2024-07-31 22:53:40|182331.5|181989.5|182331.6|181989.6|182331.6|181989.6|182331.5|181989.5|2
1722466430000|2024-07-31 22:53:50|182307.7|181965.7|182307|181965|182307.7|181965.7|182307|181965|2
1722466440000|2024-07-31 22:54:00|182320.3|181978.3|182320.3|181978.3|182320.3|181978.3|182320.3|181978.3|1
1722466450000|2024-07-31 22:54:10|182332.1|181990.1|182332.1|181990.1|182332.2|181990.2|182332.1|181990.1|3
1722466460000|2024-07-31 22:54:20|182333.4|181991.4|182333.4|181991.4|182333.4|181991.4|182333.4|181991.4|1
1722466470000|2024-07-31 22:54:30|182333.3|181991.3|182333.3|181991.3|182333.3|181991.3|182333|181991|3
1722466480000|2024-07-31 22:54:40|182333.1|181991.1|182308.9|181966.9|182333.2|181991.2|182308.9|181966.9|3
1722466500000|2024-07-31 22:55:00|182332.4|181990.4|182332.4|181990.4|182332.4|181990.4|182332.4|181990.4|1
1722466510000|2024-07-31 22:55:10|182332.3|181990.3|182332.3|181990.3|182332.3|181990.3|182332.3|181990.3|1
1722466520000|2024-07-31 22:55:20|182333.4|181991.4|182332.4|181990.4|182333.4|181991.4|182332.4|181990.4|2
1722466540000|2024-07-31 22:55:40|182308.9|181966.9|182308.9|181966.9|182308.9|181966.9|182308.9|181966.9|1
1722466560000|2024-07-31 22:56:00|182332.3|181990.3|182332.8|181990.8|182332.8|181990.8|182332.1|181990.1|4
1722466590000|2024-07-31 22:56:30|182321.2|181979.2|182320.5|181978.5|182321.2|181979.2|182320.5|181978.5|2
1722466600000|2024-07-31 22:56:40|182307.5|181965.5|182307.4|181965.4|182307.5|181965.5|182307.4|181965.4|2
1722466610000|2024-07-31 22:56:50|182331.4|181989.4|182331.3|181989.3|182331.4|181989.4|182331.3|181989.3|2
1722466620000|2024-07-31 22:57:00|182331.4|181989.4|182332.3|181990.3|182332.3|181990.3|182331.4|181989.4|2
1722466630000|2024-07-31 22:57:10|182332.2|181990.2|182332.2|181990.2|182332.2|181990.2|182332.2|181990.2|1
1722466650000|2024-07-31 22:57:30|182320.5|181978.5|182320.5|181978.5|182320.5|181978.5|182320.5|181978.5|1
1722466660000|2024-07-31 22:57:40|182307.4|181965.4|182307.4|181965.4|182307.4|181965.4|182307.4|181965.4|1
1722466670000|2024-07-31 22:57:50|182331.4|181989.4|182331.4|181989.4|182331.4|181989.4|182331.4|181989.4|1
1722466680000|2024-07-31 22:58:00|182331.2|181989.2|182332.3|181990.3|182332.3|181990.3|182331.2|181989.2|3
1722466690000|2024-07-31 22:58:10|182332.2|181990.2|182332.2|181990.2|182332.2|181990.2|182332.2|181990.2|1
1722466700000|2024-07-31 22:58:20|182320.5|181978.5|182320.5|181978.5|182320.5|181978.5|182320.5|181978.5|1
1722466720000|2024-07-31 22:58:40|182307.4|181965.4|182331.3|181989.3|182331.3|181989.3|182307.4|181965.4|2
1722466730000|2024-07-31 22:58:50|182331.4|181989.4|182331.4|181989.4|182331.4|181989.4|182331.3|181989.3|3
1722466740000|2024-07-31 22:59:00|182332.2|181990.2|182332.2|181990.2|182332.2|181990.2|182332.2|181990.2|1
1722466760000|2024-07-31 22:59:20|182320.5|181978.5|182320.5|181978.5|182320.5|181978.5|182320.5|181978.5|1
1722466780000|2024-07-31 22:59:40|182310.6|181968.6|182333.5|181991.5|182333.5|181991.5|182310.6|181968.6|2
1722466790000|2024-07-31 22:59:50|182333.4|181991.4|182333.5|181991.5|182333.5|181991.5|182333.4|181991.4|2
1722466800000|2024-07-31 23:00:00|182318.3|181976.3|182324.4|181982.4|182324.4|181982.4|182318.3|181976.3|2
1722466810000|2024-07-31 23:00:10|182326.2|181984.2|182326.2|181984.2|182326.2|181984.2|182326.2|181984.2|1
1722466820000|2024-07-31 23:00:20|182323.1|181981.1|182320.3|181978.3|182323.1|181981.1|182320.3|181978.3|3
1722466840000|2024-07-31 23:00:40|182300.3|181958.3|182300.3|181958.3|182300.3|181958.3|182300.3|181958.3|1
1722466860000|2024-07-31 23:01:00|182311.4|181969.4|182320.3|181978.3|182320.3|181978.3|182311.4|181969.4|2
1722466900000|2024-07-31 23:01:40|182300.4|181958.4|182300.4|181958.4|182300.4|181958.4|182300.4|181958.4|1
1722466910000|2024-07-31 23:01:50|182311.4|181969.4|182311.4|181969.4|182311.4|181969.4|182311.4|181969.4|1
1722466920000|2024-07-31 23:02:00|182320.3|181978.3|182320.3|181978.3|182320.3|181978.3|182320.3|181978.3|1
1722466930000|2024-07-31 23:02:10|182320.2|181978.2|182320.2|181978.2|182320.2|181978.2|182320.2|181978.2|1
1722466950000|2024-07-31 23:02:30|182316.9|181974.9|182316.9|181974.9|182316.9|181974.9|182316.9|181974.9|1
1722466960000|2024-07-31 23:02:40|182300.3|181958.3|182300.3|181958.3|182300.3|181958.3|182300.3|181958.3|1
1722466970000|2024-07-31 23:02:50|182311.4|181969.4|182311.4|181969.4|182311.4|181969.4|182311.4|181969.4|1
1722466980000|2024-07-31 23:03:00|182309.4|181967.4|182325.6|181983.6|182325.7|181983.7|182309.4|181967.4|3
1722467000000|2024-07-31 23:03:20|182323|181981|182323|181981|182323|181981|182323|181981|1
1722467010000|2024-07-31 23:03:30|182302|181960|182302|181960|182302|181960|182302|181960|1
1722467020000|2024-07-31 23:03:40|182312.5|181970.5|182312.5|181970.5|182312.5|181970.5|182312.5|181970.5|1
1722467040000|2024-07-31 23:04:00|182317.2|181975.2|182326.5|181984.5|182326.5|181984.5|182314.8|181972.8|3
1722467060000|2024-07-31 23:04:20|182324.2|181982.2|182324.2|181982.2|182324.2|181982.2|182324.2|181982.2|1
1722467070000|2024-07-31 23:04:30|182305.4|181963.4|182305.4|181963.4|182371.6|182029.6|182305.4|181963.4|5
1722467080000|2024-07-31 23:04:40|182305.2|181963.2|182314.6|181972.6|182314.6|181972.6|182305.2|181963.2|2
1722467100000|2024-07-31 23:05:00|182314.7|181972.7|182326.5|181984.5|182326.5|181984.5|182314.7|181972.7|2
1722467110000|2024-07-31 23:05:10|182326.4|181984.4|182289.1|181947.1|182333|181991|182226.9|181909.7|14
1722467120000|2024-07-31 23:05:20|182289.4|181947.4|182294.4|181961.3|182302|181961.3|182289.3|181947.3|4
1722467130000|2024-07-31 23:05:30|182294.1|181961.8|182290.7|181962.3|182294.1|181962.3|182290.7|181961.8|5
1722467140000|2024-07-31 23:05:40|182285.3|181943.3|182284.7|181942.7|182285.3|181943.3|182284.6|181942.6|5
1722467150000|2024-07-31 23:05:50|182252.1|181962.7|182213.6|181996|182252.1|181996|182213.6|181962.7|2
1722467160000|2024-07-31 23:06:00|182213|181996.6|182213|181996.6|182213|181996.6|182213|181996.6|1
1722467170000|2024-07-31 23:06:10|182212.5|181997.3|182282.4|181945.1|182282.4|181997.3|182212.5|181945.1|5
1722467180000|2024-07-31 23:06:20|182281.3|181946|182280.6|181947.8|182281.3|181947.8|182280.4|181946|8
1722467190000|2024-07-31 23:06:30|182280.4|181948.1|182275.8|181952.4|182280.4|181952.4|182275.8|181948.1|7
1722467200000|2024-07-31 23:06:40|182275.3|181953|182211.4|181999.7|182275.3|181999.7|182211.4|181953|2
1722467210000|2024-07-31 23:06:50|182211|182000.2|182211|182000.2|182211|182000.2|182211|182000.2|1
1722467220000|2024-07-31 23:07:00|182210.6|182000.7|182253|181975.1|182253|182000.7|182208.6|181975.1|3
1722467230000|2024-07-31 23:07:10|182252.7|181975.4|182270.9|181956.5|182271|181976.4|182251.7|181956.3|8
1722467240000|2024-07-31 23:07:20|182270.7|181956.7|182267.7|181959.7|182270.7|181959.7|182267.7|181956.7|7
1722467250000|2024-07-31 23:07:30|182267.8|181959.8|182267.7|181959.8|182267.8|181959.8|182267.7|181959.8|3
1722467260000|2024-07-31 23:07:40|182207.1|181981.3|182207.1|181981.7|182207.1|181982|182207.1|181981.3|3
1722467270000|2024-07-31 23:07:50|182206.7|182002.3|182206.7|182002.7|182206.7|182002.7|182206.7|182002.3|2
1722467280000|2024-07-31 23:08:00|182206.4|182003.1|182245.3|181982.2|182246.4|182003.1|182206.4|181982|5
1722467290000|2024-07-31 23:08:10|182245.1|181982.5|182266.4|181960.5|182266.4|181982.5|182245.1|181960.5|5
1722467300000|2024-07-31 23:08:20|182266.1|181960.8|182216.8|181998.5|182266.1|181998.5|182216.8|181960.8|5
1722467310000|2024-07-31 23:08:30|182216.7|181998.6|182216.7|181998.8|182216.7|181998.8|182216.7|181998.6|2
1722467320000|2024-07-31 23:08:40|182216.5|181998.9|182213.2|182000.9|182216.5|182000.9|182213.2|181998.9|4
1722467330000|2024-07-31 23:08:50|182179.3|182049.3|182167.8|182037.8|182179.3|182049.3|182167.8|182037.8|2
1722467340000|2024-07-31 23:09:00|182170.3|182040.3|182169.9|182039.9|182170.3|182040.3|182166.5|182036.5|5
1722467350000|2024-07-31 23:09:10|182240.5|181988.7|182236.6|182002.4|182240.5|182002.4|182236.6|181988.7|2
1722467360000|2024-07-31 23:09:20|182234.7|182003.4|182213.2|182002.8|182234.7|182003.5|182213.2|182002.8|4
1722467370000|2024-07-31 23:09:30|182213.1|182002.9|182213.1|182003.2|182213.1|182003.2|182213.1|182002.9|3
1722467380000|2024-07-31 23:09:40|182212.9|182003.3|182212.9|182003|182212.9|182003.5|182212.9|182003|3
1722467390000|2024-07-31 23:09:50|182168.9|182038.9|182167.3|182037.3|182168.9|182038.9|182166|182036|3
1722467400000|2024-07-31 23:10:00|182168.5|182038.5|182168.5|182038.5|182168.5|182038.5|182168.5|182038.5|1
1722467410000|2024-07-31 23:10:10|182161.8|182031.8|182211.9|181991.1|182212|182031.8|182161.8|181990.9|3
1722467420000|2024-07-31 23:10:20|182211.8|181991.3|182210.6|181991.3|182211.8|181991.3|182210.6|181991.3|4
1722467430000|2024-07-31 23:10:30|182210.5|181991.4|182210.9|181994.1|182210.9|181994.1|182210.5|181991.2|5
1722467440000|2024-07-31 23:10:40|182210.8|182002.2|182162|182032|182214.5|182032|182162|182002.2|4
1722467460000|2024-07-31 23:11:00|182160.5|182030.5|182162.3|182032.3|182162.8|182032.8|182160.5|182030.5|3
1722467470000|2024-07-31 23:11:10|182162.4|182032.4|182203.6|182001.3|182203.7|182032.4|182162.4|182000.1|5
1722467480000|2024-07-31 23:11:20|182203.5|182001.4|182203.4|182001.5|182203.5|182001.5|182203.4|182001.4|4
1722467490000|2024-07-31 23:11:30|182203.3|182001.6|182166.5|182036.5|182203.3|182036.7|182166.5|182001.6|5
1722467500000|2024-07-31 23:11:40|182166.6|182036.6|182166.5|182036.5|182166.6|182036.6|182166.5|182036.5|2
1722467510000|2024-07-31 23:11:50|182159.9|182029.9|182159.9|182029.9|182159.9|182029.9|182159.9|182029.9|1
1722467520000|2024-07-31 23:12:00|182161|182031|182161.4|182031.4|182161.4|182031.4|182161|182031|2
1722467530000|2024-07-31 23:12:10|182156.7|182026.7|182160.5|182030.5|182160.5|182030.5|182155.2|182025.2|3
1722467540000|2024-07-31 23:12:20|182157.2|182027.2|182227.7|181965|182227.9|182027.2|182157.2|181964.8|3
1722467550000|2024-07-31 23:12:30|182227.5|181965.1|182243.5|181950.2|182244.2|181965.1|182227.5|181950.2|3
1722467560000|2024-07-31 23:12:40|182242.9|181950.7|182242.7|181950.9|182242.9|181950.9|182242.7|181950.7|2
1722467570000|2024-07-31 23:12:50|182224.6|181978.4|182217.9|181992.2|182224.6|182018.6|182148.6|181978.4|8
1722467580000|2024-07-31 23:13:00|182217.6|181992.4|182222.9|181971.7|182222.9|181992.4|182217.6|181971.6|4
1722467590000|2024-07-31 23:13:10|182222.8|181971.8|182154.1|182024.1|182222.8|182024.1|182154.1|181971.8|3
1722467600000|2024-07-31 23:13:20|182141.4|182011.4|182127.3|181997.3|182141.4|182011.4|182127.3|181997.3|2
1722467620000|2024-07-31 23:13:40|182127.4|181997.4|182127.4|181997.4|182127.4|181997.4|182127.4|181997.4|1
1722467630000|2024-07-31 23:13:50|182150.3|182020.3|182150.3|182020.3|182150.3|182020.3|182150.3|182020.3|1
1722467640000|2024-07-31 23:14:00|182149.8|182019.8|182151.2|182021.2|182151.2|182021.2|182149.8|182019.8|2
1722467650000|2024-07-31 23:14:10|182141.9|182011.9|182141.9|182011.9|182141.9|182011.9|182141.9|182011.9|1
1722467660000|2024-07-31 23:14:20|182142|182012|182129.2|181999.2|182142|182012|182129.2|181999.2|2
1722467680000|2024-07-31 23:14:40|182129.4|181999.4|182152.3|182022.3|182152.3|182022.3|182129.4|181999.4|3
1722467710000|2024-07-31 23:15:10|182152.2|182022.2|182142.2|182012.2|182152.2|182022.2|182142.2|182012.2|2
1722467730000|2024-07-31 23:15:30|182142.1|182012.1|182142.1|182012.1|182142.1|182012.1|182142.1|182012.1|1
1722467740000|2024-07-31 23:15:40|182152.3|182022.3|182152.2|182022.2|182152.3|182022.3|182152.2|182022.2|2
1722467770000|2024-07-31 23:16:10|182151.6|182021.6|182129.2|181999.2|182151.6|182021.6|182129.2|181999.2|3
1722467780000|2024-07-31 23:16:20|182129.3|181999.3|182129.8|181999.8|182129.8|181999.8|182129.2|181999.2|3
1722467790000|2024-07-31 23:16:30|182129.9|181999.9|182143|182013|182143.1|182013.1|182129.9|181999.9|3
1722467800000|2024-07-31 23:16:40|182143.1|182013.1|182143.1|182013.1|182143.1|182013.1|182143.1|182013.1|1
1722467810000|2024-07-31 23:16:50|182151.8|182021.8|182151.8|182021.8|182151.8|182021.8|182151.8|182021.8|1
1722467820000|2024-07-31 23:17:00|182141.4|182011.4|182141.4|182011.4|182141.4|182011.4|182141.4|182011.4|1
1722467830000|2024-07-31 23:17:10|182130|182000|182130.1|182000.1|182130.1|182000.1|182130|182000|2
1722467850000|2024-07-31 23:17:30|182143.3|182013.3|182143.3|182013.3|182143.3|182013.3|182143.3|182013.3|1
1722467870000|2024-07-31 23:17:50|182151.8|182021.8|182151.8|182021.8|182151.8|182021.8|182151.8|182021.8|1
1722467880000|2024-07-31 23:18:00|182141.4|182011.4|182141.4|182011.4|182141.4|182011.4|182141.4|182011.4|1
1722467890000|2024-07-31 23:18:10|182130.2|182000.2|182130.2|182000.2|182130.2|182000.2|182130.2|182000.2|1
1722467900000|2024-07-31 23:18:20|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|1
1722467910000|2024-07-31 23:18:30|182143.3|182013.3|182143.3|182013.3|182143.3|182013.3|182143.3|182013.3|1
1722467930000|2024-07-31 23:18:50|182151.7|182021.7|182141.3|182011.3|182151.7|182021.7|182141.3|182011.3|2
1722467950000|2024-07-31 23:19:10|182130.3|182000.3|182130.3|182000.3|182130.3|182000.3|182130.3|182000.3|1
1722467960000|2024-07-31 23:19:20|182129.2|181999.2|182146.1|182016.1|182146.4|182016.4|182129.2|181999.2|7
1722467970000|2024-07-31 23:19:30|182146|182016|182146|182016|182146|182016|182146|182016|1
1722467980000|2024-07-31 23:19:40|182147.8|182017.8|182149.6|182019.6|182156.3|182026.3|182147.8|182017.8|5
1722467990000|2024-07-31 23:19:50|182154.7|182024.7|182141.6|182011.6|182154.7|182024.7|182141.5|182011.5|5
1722468010000|2024-07-31 23:20:10|182151.8|182021.8|182154.9|182024.9|182155.4|182025.4|182147.9|182017.9|6
1722468020000|2024-07-31 23:20:20|182155|182025|182152.8|182022.8|182155|182025|182152.8|182022.8|5
1722468030000|2024-07-31 23:20:30|182152.9|182022.9|182152.8|182022.8|182152.9|182022.9|182152.8|182022.8|2
1722468040000|2024-07-31 23:20:40|182152.9|182022.9|182152.8|182022.8|182152.9|182022.9|182152.8|182022.8|4
1722468050000|2024-07-31 23:20:50|182138.7|182008.7|182138.7|182008.7|182138.7|182008.7|182138.7|182008.7|1
1722468070000|2024-07-31 23:21:10|182151.1|182021.1|182152.5|182022.5|182152.5|182022.5|182150.7|182020.7|6
1722468080000|2024-07-31 23:21:20|182152.6|182022.6|182152.5|182022.5|182152.6|182022.6|182152.5|182022.5|2
1722468090000|2024-07-31 23:21:30|182152.6|182022.6|182152.5|182022.5|182152.6|182022.6|182152.5|182022.5|2
1722468100000|2024-07-31 23:21:40|182147.5|182017.5|182147.6|182017.6|182147.6|182017.6|182147.5|182017.5|2
1722468110000|2024-07-31 23:21:50|182138.7|182008.7|182138.7|182008.7|182138.7|182008.7|182138.7|182008.7|1
1722468120000|2024-07-31 23:22:00|182138.6|182008.6|182151.9|182021.9|182151.9|182021.9|182138.6|182008.6|3
1722468130000|2024-07-31 23:22:10|182152|182022|182152|182022|182152|182022|182152|182022|1
1722468140000|2024-07-31 23:22:20|182151.9|182021.9|182156|182026|182159.9|182029.9|182151.9|182021.9|5
1722468150000|2024-07-31 23:22:30|182153.2|182023.2|182147.3|182017.3|182153.2|182023.2|182147.3|182017.3|2
1722468170000|2024-07-31 23:22:50|182147.2|182017.2|182147.2|182017.2|182147.2|182017.2|182147.2|182017.2|1
1722468180000|2024-07-31 23:23:00|182156.5|182026.5|182156.5|182026.5|182156.5|182026.5|182156.4|182026.4|3
1722468190000|2024-07-31 23:23:10|182156.6|182026.6|182154.1|182024.1|182156.6|182026.6|182154.1|182024.1|2
1722468210000|2024-07-31 23:23:30|182149.3|182019.3|182149.3|182019.3|182149.3|182019.3|182149.3|182019.3|1
1722468220000|2024-07-31 23:23:40|182149.4|182019.4|182149.4|182019.4|182149.4|182019.4|182149.3|182019.3|3
1722468230000|2024-07-31 23:23:50|182140.5|182010.5|182152.9|182022.9|182153|182023|182140.5|182010.5|3
1722468240000|2024-07-31 23:24:00|182153|182023|182152.9|182022.9|182153|182023|182152.9|182022.9|2
1722468250000|2024-07-31 23:24:10|182152.8|182022.8|182152.7|182022.7|182152.8|182022.8|182152.6|182022.6|3
1722468260000|2024-07-31 23:24:20|182159.4|182029.4|182156.3|182026.3|182164|182034|182156.3|182026.3|4
1722468290000|2024-07-31 23:24:50|182164.4|182034.4|182164.6|182034.6|182164.7|182034.7|182164.4|182034.4|5
1722468300000|2024-07-31 23:25:00|182164.7|182034.7|182164.8|182034.8|182164.8|182034.8|182164.6|182034.6|3
1722468310000|2024-07-31 23:25:10|182165.4|182035.4|182161.4|182031.4|182168.7|182038.7|182161.4|182031.4|3
1722468320000|2024-07-31 23:25:20|182161.8|182031.8|182161.8|182031.8|182161.8|182031.8|182161.7|182031.7|3
1722468330000|2024-07-31 23:25:30|182161.9|182031.9|182161.8|182031.8|182161.9|182031.9|182161.6|182031.6|5
1722468340000|2024-07-31 23:25:40|182161.9|182031.9|182164.5|182034.5|182164.5|182034.5|182161.9|182031.9|2
1722468350000|2024-07-31 23:25:50|182166.3|182036.3|182170.8|182040.8|182170.8|182040.8|182166.3|182036.3|3
1722468360000|2024-07-31 23:26:00|182171|182041|182171.1|182041.1|182171.1|182041.1|182170.9|182040.9|3
1722468370000|2024-07-31 23:26:10|182170.9|182040.9|182162.9|182032.9|182170.9|182040.9|182162.3|182032.3|3
1722468380000|2024-07-31 23:26:20|182163.1|182033.1|182161.8|182031.8|182163.1|182033.1|182161.8|182031.8|4
1722468390000|2024-07-31 23:26:30|182162.2|182032.2|182159.2|182029.2|182162.3|182032.3|182159.2|182029.2|5
1722468400000|2024-07-31 23:26:40|182165.1|182035.1|182171.6|182041.6|182171.7|182041.7|182165.1|182035.1|3
1722468410000|2024-07-31 23:26:50|182171.7|182041.7|182171.8|182041.8|182171.9|182041.9|182171.7|182041.7|3
1722468420000|2024-07-31 23:27:00|182171.9|182041.9|182172|182042|182172.1|182042.1|182171.9|182041.9|3
1722468430000|2024-07-31 23:27:10|182171.6|182041.6|182162.8|182032.8|182171.7|182041.7|182162.8|182032.8|4
1722468440000|2024-07-31 23:27:20|182163.1|182033.1|182162.5|182032.5|182163.1|182033.1|182162.5|182032.5|4
1722468450000|2024-07-31 23:27:30|182162.2|182032.2|182161.2|182031.2|182162.3|182032.3|182157.7|182027.7|5
1722468460000|2024-07-31 23:27:40|182164.4|182034.4|182164.3|182034.3|182164.4|182034.4|182164.3|182034.3|2
1722468470000|2024-07-31 23:27:50|182170|182040|182166.4|182036.4|182170|182040|182166.3|182036.3|4
1722468480000|2024-07-31 23:28:00|182166.3|182036.3|182159.5|182029.5|182166.3|182036.3|182159.5|182029.5|2
1722468490000|2024-07-31 23:28:10|182161.7|182031.7|182161.7|182031.7|182161.7|182031.7|182161.7|182031.7|1
1722468500000|2024-07-31 23:28:20|182161.6|182031.6|182161.1|182031.1|182161.8|182031.8|182161.1|182031.1|4
1722468510000|2024-07-31 23:28:30|182163.8|182033.8|182163.7|182033.7|182163.8|182033.8|182163.7|182033.7|2
1722468520000|2024-07-31 23:28:40|182163.5|182033.5|182163.7|182033.7|182163.7|182033.7|182163.5|182033.5|2
1722468530000|2024-07-31 23:28:50|182165.9|182035.9|182166|182036|182166|182036|182165.9|182035.9|2
1722468540000|2024-07-31 23:29:00|182159|182029|182159|182029|182159|182029|182159|182029|1
1722468550000|2024-07-31 23:29:10|182161.7|182031.7|182161.7|182031.7|182161.7|182031.7|182161.7|182031.7|1
1722468560000|2024-07-31 23:29:20|182162|182032|182164.1|182034.1|182164.6|182034.6|182162|182032|3
1722468570000|2024-07-31 23:29:30|182164|182034|182165.2|182035.2|182165.3|182035.3|182164|182034|4
1722468580000|2024-07-31 23:29:40|182165.3|182035.3|182171.2|182041.2|182171.2|182041.2|182157.7|182027.7|8
1722468590000|2024-07-31 23:29:50|182162.6|182032.6|182158.9|182028.9|182162.6|182032.6|182158.9|182028.9|4
1722468600000|2024-07-31 23:30:00|182177.2|182047.2|182162.4|182032.4|182177.2|182047.2|182161.1|182031.1|5
1722468610000|2024-07-31 23:30:10|182162.8|182032.8|182167.2|182037.2|182167.2|182037.2|182162.8|182032.8|2
1722468630000|2024-07-31 23:30:30|182163.1|182033.1|182163|182033|182163.1|182033.1|182163|182033|4
1722468640000|2024-07-31 23:30:40|182163.1|182033.1|182163.1|182033.1|182163.1|182033.1|182163.1|182033.1|1
1722468650000|2024-07-31 23:30:50|182172|182042|182163.5|182033.5|182172.1|182042.1|182163.5|182033.5|4
1722468660000|2024-07-31 23:31:00|182162.8|182032.8|182163.5|182033.5|182163.5|182033.5|182162.8|182032.8|3
1722468670000|2024-07-31 23:31:10|182163.1|182033.1|182166.9|182036.9|182166.9|182036.9|182162.9|182032.9|4
1722468680000|2024-07-31 23:31:20|182167.4|182037.4|182162.7|182032.7|182167.5|182037.5|182162.7|182032.7|4
1722468690000|2024-07-31 23:31:30|182162.8|182032.8|182162.7|182032.7|182163.2|182033.2|182162.7|182032.7|3
1722468700000|2024-07-31 23:31:40|182162.8|182032.8|182164|182034|182164|182034|182162.8|182032.8|4
1722468710000|2024-07-31 23:31:50|182162.8|182032.8|182162.8|182032.8|182162.8|182032.8|182162.5|182032.5|3
1722468720000|2024-07-31 23:32:00|182162.5|182032.5|182162.3|182032.3|182162.5|182032.5|182162.3|182032.3|2
1722468730000|2024-07-31 23:32:10|182161.7|182031.7|182167.3|182037.3|182167.3|182037.3|182161.6|182031.6|4
1722468740000|2024-07-31 23:32:20|182163|182033|182163|182033|182163.1|182033.1|182163|182033|3
1722468750000|2024-07-31 23:32:30|182164.1|182034.1|182163.2|182033.2|182164.1|182034.1|182163.2|182033.2|2
1722468760000|2024-07-31 23:32:40|182163.1|182033.1|182167.5|182037.5|182167.5|182037.5|182163.1|182033.1|2
1722468770000|2024-07-31 23:32:50|182161.5|182031.5|182161.4|182031.4|182161.5|182031.5|182161.4|182031.4|2
1722468780000|2024-07-31 23:33:00|182161.9|182031.9|182164.9|182034.9|182164.9|182034.9|182160.9|182030.9|3
1722468790000|2024-07-31 23:33:10|182159.2|182029.2|182162.9|182032.9|182162.9|182032.9|182159.2|182029.2|2
1722468800000|2024-07-31 23:33:20|182162.8|182032.8|182162.9|182032.9|182162.9|182032.9|182162.8|182032.8|2
1722468810000|2024-07-31 23:33:30|182163|182033|182163|182033|182163|182033|182163|182033|1
1722468820000|2024-07-31 23:33:40|182167.4|182037.4|182167.4|182037.4|182167.6|182037.6|182167.4|182037.4|3
1722468830000|2024-07-31 23:33:50|182162.3|182032.3|182161.3|182031.3|182162.3|182032.3|182161.3|182031.3|2
1722468840000|2024-07-31 23:34:00|182161.4|182031.4|182177.2|182047.2|182177.2|182047.2|182161.4|182031.4|4
1722468850000|2024-07-31 23:34:10|182160.2|182030.2|182163.4|182033.4|182163.4|182033.4|182160.2|182030.2|4
1722468860000|2024-07-31 23:34:20|182163|182033|182162.8|182032.8|182163.4|182033.4|182162.8|182032.8|3
1722468870000|2024-07-31 23:34:30|182162.1|182032.1|182167.1|182037.1|182167.3|182037.3|182162.1|182032.1|5
1722468880000|2024-07-31 23:34:40|182165|182035|182167.5|182037.5|182167.5|182037.5|182165|182035|6
1722468890000|2024-07-31 23:34:50|182164.4|182034.4|182164.3|182034.3|182164.4|182034.4|182164.3|182034.3|2
1722468900000|2024-07-31 23:35:00|182158.6|182028.6|182158.6|182028.6|182158.6|182028.6|182158.6|182028.6|1
1722468910000|2024-07-31 23:35:10|182163|182033|182163|182033|182163|182033|182163|182033|1
1722468920000|2024-07-31 23:35:20|182162.7|182032.7|182163|182033|182163.1|182033.1|182162.7|182032.7|4
1722468930000|2024-07-31 23:35:30|182167.3|182037.3|182167.3|182037.3|182167.6|182037.6|182167.3|182037.3|5
1722468940000|2024-07-31 23:35:40|182164.4|182034.4|182164.4|182034.4|182164.4|182034.4|182164.4|182034.4|1
1722468960000|2024-07-31 23:36:00|182158.7|182028.7|182158.7|182028.7|182158.7|182028.7|182158.7|182028.7|1
1722468970000|2024-07-31 23:36:10|182163.1|182033.1|182163.1|182033.1|182163.1|182033.1|182163.1|182033.1|1
1722468980000|2024-07-31 23:36:20|182163|182033|182167|182037|182167.3|182037.3|182163|182033|5
1722468990000|2024-07-31 23:36:30|182167.4|182037.4|182167.4|182037.4|182167.4|182037.4|182167.4|182037.4|1
1722469000000|2024-07-31 23:36:40|182167.5|182037.5|182167.3|182037.3|182167.5|182037.5|182167.3|182037.3|2
1722469010000|2024-07-31 23:36:50|182155.3|182025.3|182155.3|182025.3|182155.3|182025.3|182155.3|182025.3|1
1722469040000|2024-07-31 23:37:20|182161.2|182031.2|182177.7|182047.7|182177.7|182047.7|182161.2|182031.2|3
1722469050000|2024-07-31 23:37:30|182167.4|182037.4|182167.4|182037.4|182167.4|182037.4|182167.4|182037.4|1
1722469070000|2024-07-31 23:37:50|182159|182029|182159|182029|182159|182029|182159|182029|1
1722469090000|2024-07-31 23:38:10|182166.9|182036.9|182165.8|182035.8|182166.9|182036.9|182165.8|182035.8|2
1722469100000|2024-07-31 23:38:20|182165.9|182035.9|182165.8|182035.8|182165.9|182035.9|182165.8|182035.8|2
1722469110000|2024-07-31 23:38:30|182165.9|182035.9|182166.1|182036.1|182166.1|182036.1|182165.1|182035.1|4
1722469120000|2024-07-31 23:38:40|182167|182037|182161.7|182031.7|182167|182037|182161.7|182031.7|3
1722469130000|2024-07-31 23:38:50|182152|182022|182152|182022|182152|182022|182152|182022|1
1722469150000|2024-07-31 23:39:10|182167.3|182037.3|182166.2|182036.2|182167.3|182037.3|182166.2|182036.2|2
1722469160000|2024-07-31 23:39:20|182166.1|182036.1|182165.7|182035.7|182166.1|182036.1|182165.5|182035.5|4
1722469180000|2024-07-31 23:39:40|182160.8|182030.8|182160.8|182030.8|182160.8|182030.8|182160.8|182030.8|1
1722469190000|2024-07-31 23:39:50|182150.4|182020.4|182150.4|182020.4|182150.4|182020.4|182150.4|182020.4|1
1722469200000|2024-07-31 23:40:00|182170.1|182040.1|182170.1|182040.1|182170.1|182040.1|182170.1|182040.1|1
1722469210000|2024-07-31 23:40:10|182165.8|182035.8|182165.8|182035.8|182165.8|182035.8|182165.8|182035.8|1
1722469220000|2024-07-31 23:40:20|182165.6|182035.6|182166.6|182036.6|182166.6|182036.6|182165.6|182035.6|3
1722469230000|2024-07-31 23:40:30|182167|182037|182162.1|182032.1|182167|182037|182162.1|182032.1|3
1722469240000|2024-07-31 23:40:40|182162|182032|182148.9|182018.9|182162.1|182032.1|182148.9|182018.9|6
1722469250000|2024-07-31 23:40:50|182158.1|182028.1|182159.1|182029.1|182159.1|182029.1|182158.1|182028.1|2
1722469260000|2024-07-31 23:41:00|182159.8|182029.8|182167.4|182037.4|182170|182040|182159.8|182029.8|3
1722469270000|2024-07-31 23:41:10|182166.2|182036.2|182166.2|182036.2|182166.2|182036.2|182166.2|182036.2|1
1722469280000|2024-07-31 23:41:20|182166.1|182036.1|182166.2|182036.2|182166.2|182036.2|182166.1|182036.1|2
1722469290000|2024-07-31 23:41:30|182161.4|182031.4|182161.5|182031.5|182161.5|182031.5|182161.4|182031.4|2
1722469300000|2024-07-31 23:41:40|182161.4|182031.4|182161.5|182031.5|182161.5|182031.5|182161.4|182031.4|2
1722469310000|2024-07-31 23:41:50|182149.7|182019.7|182167.4|182037.4|182167.5|182037.5|182149.7|182019.7|3
1722469330000|2024-07-31 23:42:10|182170.2|182040.2|182167.2|182037.2|182170.2|182040.2|182167.2|182037.2|2
1722469340000|2024-07-31 23:42:20|182158.6|182028.6|182158.6|182028.6|182158.6|182028.6|182158.6|182028.6|1
1722469360000|2024-07-31 23:42:40|182158.3|182028.3|182158.3|182028.3|182158.3|182028.3|182158.3|182028.3|1
1722469370000|2024-07-31 23:42:50|182169.9|182039.9|182176|182046|182176.1|182046.1|182164.5|182034.5|5
1722469380000|2024-07-31 23:43:00|182169.8|182039.8|182167.2|182037.2|182169.8|182039.8|182167.2|182037.2|2
1722469390000|2024-07-31 23:43:10|182166.1|182036.1|182166.2|182036.2|182166.4|182036.4|182166.1|182036.1|3
1722469400000|2024-07-31 23:43:20|182161.4|182031.4|182162.1|182032.1|182162.1|182032.1|182161.4|182031.4|2
1722469410000|2024-07-31 23:43:30|182162|182032|182161.8|182031.8|182162|182032|182161.8|182031.8|4
1722469420000|2024-07-31 23:43:40|182162|182032|182166.7|182036.7|182166.7|182036.7|182162|182032|2
1722469430000|2024-07-31 23:43:50|182164.7|182034.7|182164.7|182034.7|182164.7|182034.7|182164.7|182034.7|1
1722469450000|2024-07-31 23:44:10|182158.9|182028.9|182161.5|182031.5|182161.5|182031.5|182158.9|182028.9|2
1722469460000|2024-07-31 23:44:20|182161.6|182031.6|182161.5|182031.5|182161.6|182031.6|182161.5|182031.5|2
1722469470000|2024-07-31 23:44:30|182161.6|182031.6|182161.6|182031.6|182161.6|182031.6|182161.6|182031.6|1
1722469480000|2024-07-31 23:44:40|182166.3|182036.3|182166.3|182036.3|182166.3|182036.3|182166.3|182036.3|1
1722469490000|2024-07-31 23:44:50|182164.4|182034.4|182164.5|182034.5|182164.5|182034.5|182164.4|182034.4|2
1722469500000|2024-07-31 23:45:00|182161.3|182031.3|182161.8|182031.8|182164.5|182034.5|182161.3|182031.3|4
1722469540000|2024-07-31 23:45:40|182161.9|182031.9|182164.6|182034.6|182177.8|182047.8|182161.9|182031.9|4
1722469550000|2024-07-31 23:45:50|182167|182037|182166.9|182036.9|182167|182037|182166.9|182036.9|2
1722469560000|2024-07-31 23:46:00|182167|182037|182156.5|182026.5|182167|182037|182156.1|182026.1|5
1722469570000|2024-07-31 23:46:10|182163.4|182033.4|182161.2|182031.2|182163.5|182033.5|182156.9|182026.9|10
1722469580000|2024-07-31 23:46:20|182160.3|182030.3|182149.2|182019.2|182161.4|182031.4|182149.2|182019.2|3
1722469590000|2024-07-31 23:46:30|182161.1|182031.1|182161.1|182031.1|182161.1|182031.1|182161.1|182031.1|1
1722469600000|2024-07-31 23:46:40|182160.7|182030.7|182160.6|182030.6|182160.7|182030.7|182160.6|182030.6|2
1722469610000|2024-07-31 23:46:50|182161.6|182031.6|182166.7|182036.7|182166.7|182036.7|182154.7|182024.7|4
1722469620000|2024-07-31 23:47:00|182162.3|182032.3|182162.3|182032.3|182162.8|182032.8|182162.3|182032.3|3
1722469630000|2024-07-31 23:47:10|182162.4|182032.4|182162.3|182032.3|182162.5|182032.5|182161.9|182031.9|5
1722469640000|2024-07-31 23:47:20|182162.4|182032.4|182166.9|182036.9|182166.9|182036.9|182162.4|182032.4|3
1722469650000|2024-07-31 23:47:30|182151.7|182021.7|182157.1|182027.1|182176.9|182046.9|182151.4|182021.4|7
1722469660000|2024-07-31 23:47:40|182157|182027|182157.1|182027.1|182157.1|182027.1|182157|182027|2
1722469670000|2024-07-31 23:47:50|182162.1|182032.1|182162.3|182032.3|182162.3|182032.3|182162.1|182032.1|2
1722469680000|2024-07-31 23:48:00|182161.2|182031.2|182162|182032|182162.8|182032.8|182158.9|182028.9|6
1722469690000|2024-07-31 23:48:10|182162.1|182032.1|182162|182032|182162.1|182032.1|182162|182032|2
1722469700000|2024-07-31 23:48:20|182166.7|182036.7|182158.9|182028.9|182166.9|182036.9|182158.9|182028.9|4
1722469710000|2024-07-31 23:48:30|182159.2|182029.2|182159|182029|182159.2|182029.2|182158.5|182028.5|3
1722469720000|2024-07-31 23:48:40|182158.6|182028.6|182158.2|182028.2|182158.6|182028.6|182158.2|182028.2|2
1722469730000|2024-07-31 23:48:50|182162.3|182032.3|182162.3|182032.3|182162.3|182032.3|182162.3|182032.3|1
1722469740000|2024-07-31 23:49:00|182163|182033|182157.3|182027.3|182163.1|182033.1|182157.3|182027.3|8
1722469750000|2024-07-31 23:49:10|182162.2|182032.2|182166.9|182036.9|182166.9|182036.9|182162.1|182032.1|5
1722469760000|2024-07-31 23:49:20|182160|182030|182160|182030|182160|182030|182160|182030|1
1722469780000|2024-07-31 23:49:40|182159.7|182029.7|182159.7|182029.7|182159.7|182029.7|182159.7|182029.7|1
1722469790000|2024-07-31 23:49:50|182159.6|182029.6|182162.1|182032.1|182162.1|182032.1|182159.6|182029.6|2
1722469800000|2024-07-31 23:50:00|182157.8|182027.8|182161.6|182031.6|182161.6|182031.6|182157.8|182027.8|2
1722469810000|2024-07-31 23:50:10|182166.6|182036.6|182163.8|182033.8|182166.6|182036.6|182163.8|182033.8|2
1722469830000|2024-07-31 23:50:30|182173.2|182043.2|182173.1|182043.1|182173.2|182043.2|182173.1|182043.1|2
1722469840000|2024-07-31 23:50:40|182164.6|182034.6|182164.7|182034.7|182164.7|182034.7|182164.6|182034.6|2
1722469850000|2024-07-31 23:50:50|182159|182029|182162.8|182032.8|182162.8|182032.8|182159|182029|2
1722469860000|2024-07-31 23:51:00|182162.9|182032.9|182159|182029|182162.9|182032.9|182159|182029|3
1722469870000|2024-07-31 23:51:10|182158.7|182028.7|182158.7|182028.7|182158.7|182028.7|182158.7|182028.7|1
1722469880000|2024-07-31 23:51:20|182158.5|182028.5|182173.2|182043.2|182173.2|182043.2|182158.5|182028.5|4
1722469890000|2024-07-31 23:51:30|182164.9|182034.9|182173.2|182043.2|182173.4|182043.4|182164.6|182034.6|4
1722469900000|2024-07-31 23:51:40|182172.7|182042.7|182173.1|182043.1|182173.1|182043.1|182172.7|182042.7|3
1722469910000|2024-07-31 23:51:50|182173.2|182043.2|182167.2|182037.2|182173.2|182043.2|182166.9|182036.9|6
1722469920000|2024-07-31 23:52:00|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|182157.3|182027.3|3
1722469930000|2024-07-31 23:52:10|182157.3|182027.3|182157.3|182027.3|182157.3|182027.3|182157.3|182027.3|1
1722469940000|2024-07-31 23:52:20|182157.2|182027.2|182166.9|182036.9|182166.9|182036.9|182157.2|182027.2|3
1722469950000|2024-07-31 23:52:30|182172.3|182042.3|182176.4|182046.4|182176.4|182046.4|182171.6|182041.6|3
1722469970000|2024-07-31 23:52:50|182155.7|182025.7|182153.3|182023.3|182155.7|182025.7|182153.3|182023.3|2
1722469980000|2024-07-31 23:53:00|182152.5|182022.5|182155|182025|182188.7|182025|182152.5|181987.9|5
1722469990000|2024-07-31 23:53:10|182155.3|182025.3|182155|182025|182155.3|182025.3|182155|182025|4
1722470000000|2024-07-31 23:53:20|182165.2|182035.2|182171.9|182041.9|182171.9|182041.9|182164.5|182034.5|7
1722470010000|2024-07-31 23:53:30|182172.3|182042.3|182172.3|182042.3|182172.3|182042.3|182172.3|182042.3|1
1722470030000|2024-07-31 23:53:50|182166.2|182036.2|182156.3|182026.3|182166.2|182036.2|182156.3|182026.3|2
1722470040000|2024-07-31 23:54:00|182148.3|182018.3|182153.1|182023.1|182160.6|182030.6|182148.3|182018.3|10
1722470050000|2024-07-31 23:54:10|182153.3|182023.3|182165.6|182035.6|182165.9|182035.9|182153.1|182023.1|5
1722470060000|2024-07-31 23:54:20|182166|182036|182172.9|182042.9|182172.9|182042.9|182166|182036|3
1722470070000|2024-07-31 23:54:30|182172.7|182042.7|182172.9|182042.9|182172.9|182042.9|182172.7|182042.7|3
1722470080000|2024-07-31 23:54:40|182172.6|182042.6|182155.8|182025.8|182172.6|182042.6|182155.8|182025.8|3
1722470090000|2024-07-31 23:54:50|182156.4|182026.4|182155.3|182025.3|182156.4|182026.4|182155.3|182025.3|4
1722470100000|2024-07-31 23:55:00|182155.4|182025.4|182166|182036|182166.1|182036.1|182155.4|182025.4|5
1722470110000|2024-07-31 23:55:10|182166.1|182036.1|182164.9|182034.9|182166.1|182036.1|182164.9|182034.9|3
1722470120000|2024-07-31 23:55:20|182166|182036|182176.3|182046.3|182176.3|182046.3|182166|182036|2
1722470130000|2024-07-31 23:55:30|182164.9|182034.9|182164.8|182034.8|182164.9|182034.9|182164.8|182034.8|2
1722470140000|2024-07-31 23:55:40|182165.5|182035.5|182164.9|182034.9|182165.5|182035.5|182164.9|182034.9|2
1722470150000|2024-07-31 23:55:50|182166.3|182036.3|182166.4|182036.4|182173.1|182043.1|182166.3|182036.3|4
1722470160000|2024-07-31 23:56:00|182166.2|182036.2|182166.2|182036.2|182166.3|182036.3|182166.2|182036.2|3
1722470170000|2024-07-31 23:56:10|182165.8|182035.8|182166.7|182036.7|182166.7|182036.7|182164.4|182034.4|5
1722470180000|2024-07-31 23:56:20|182167.2|182037.2|182161|182031|182169.1|182039.1|182161|182031|7
1722470190000|2024-07-31 23:56:30|182161.3|182031.3|182161.3|182031.3|182161.3|182031.3|182161.3|182031.3|1
1722470200000|2024-07-31 23:56:40|182161.2|182031.2|182161.2|182031.2|182161.2|182031.2|182161.2|182031.2|1
1722470210000|2024-07-31 23:56:50|182174.1|182044.1|182169.4|182039.4|182174.1|182044.1|182169.3|182039.3|3
1722470220000|2024-07-31 23:57:00|182169.3|182039.3|182169.3|182039.3|182169.3|182039.3|182169.3|182039.3|1
1722470230000|2024-07-31 23:57:10|182169.4|182039.4|182169.4|182039.4|182169.4|182039.4|182169.2|182039.2|3
1722470240000|2024-07-31 23:57:20|182162.6|182032.6|182152.6|182022.6|182162.8|182032.8|182152.6|182022.6|4
1722470250000|2024-07-31 23:57:30|182152.2|182022.2|182159.8|182029.8|182159.8|182029.8|182152.2|182022.2|4
1722470260000|2024-07-31 23:57:40|182159.9|182029.9|182173.8|182043.8|182174|182044|182159.9|182029.9|4
1722470270000|2024-07-31 23:57:50|182166.3|182036.3|182168.2|182038.2|182168.2|182038.2|182166.3|182036.3|2
1722470280000|2024-07-31 23:58:00|182168|182038|182168.1|182038.1|182168.1|182038.1|182167.9|182037.9|3
1722470290000|2024-07-31 23:58:10|182170.2|182040.2|182170.3|182040.3|182170.3|182040.3|182165.4|182035.4|9
1722470300000|2024-07-31 23:58:20|182165.5|182035.5|182167.3|182037.3|182177.2|182047.2|182165.5|182035.5|8
1722470320000|2024-07-31 23:58:40|182166.1|182036.1|182166.1|182036.1|182166.1|182036.1|182166.1|182036.1|1
1722470330000|2024-07-31 23:58:50|182167.3|182037.3|182165.2|182035.2|182167.3|182037.3|182165.2|182035.2|3
1722470340000|2024-07-31 23:59:00|182163.4|182033.4|182163.5|182033.5|182163.5|182033.5|182163.4|182033.4|4
1722470350000|2024-07-31 23:59:10|182163.4|182033.4|182163.4|182033.4|182163.4|182033.4|182163.4|182033.4|1
1722470360000|2024-07-31 23:59:20|182163.7|182033.7|182206.8|182076.8|182222.4|182092.4|182162.9|182032.9|10
1722470370000|2024-07-31 23:59:30|182206.9|182076.9|182206.9|182076.9|182206.9|182076.9|182206.9|182076.9|1
1722470380000|2024-07-31 23:59:40|182207|182077|182209.4|182079.4|182212.6|182082.6|182207|182077|5
1722470390000|2024-07-31 23:59:50|182209.9|182079.9|182214.1|182084.1|182214.9|182084.9|182209.5|182079.5|4
1722470400000|2024-08-01 00:00:00|182207|182077|182202.6|182072.6|182207|182077|182202.6|182072.6|5
1722470410000|2024-08-01 00:00:10|182202.7|182072.7|182202.7|182072.7|182202.9|182072.9|182202.6|182072.6|4
1722470420000|2024-08-01 00:00:20|182202.8|182072.8|182202.8|182072.8|182202.8|182072.8|182202.8|182072.8|1
1722470430000|2024-08-01 00:00:30|182198|182068|182201|182071|182201.2|182071.2|182195.6|182065.6|6
1722470440000|2024-08-01 00:00:40|182199.4|182069.4|182197.9|182067.9|182199.4|182069.4|182197.8|182067.8|5
1722470450000|2024-08-01 00:00:50|182191.8|182061.8|182191.8|182061.8|182191.8|182061.8|182191.5|182061.5|3
1722470460000|2024-08-01 00:01:00|182197.5|182067.5|182200.9|182070.9|182202.1|182072.1|182197.5|182067.5|4
1722470470000|2024-08-01 00:01:10|182201.2|182071.2|182200.7|182070.7|182201.2|182071.2|182200.5|182070.5|4
1722470480000|2024-08-01 00:01:20|182198|182068|182196.8|182066.8|182198|182068|182193.5|182063.5|5
1722470490000|2024-08-01 00:01:30|182210.5|182080.5|182196.5|182066.5|182215.6|182085.6|182196.5|182066.5|9
1722470500000|2024-08-01 00:01:40|182199.1|182069.1|182199.3|182069.3|182201.1|182071.1|182198.6|182068.6|5
1722470510000|2024-08-01 00:01:50|182196.6|182066.6|182198.3|182068.3|182205.4|182075.4|182196.6|182066.6|8
1722470520000|2024-08-01 00:02:00|182192.2|182062.2|182200.6|182070.6|182200.6|182070.6|182191.1|182061.1|5
1722470530000|2024-08-01 00:02:10|182200.5|182070.5|182190.7|182060.7|182200.5|182070.5|182190.3|182060.3|6
1722470540000|2024-08-01 00:02:20|182192.9|182062.9|182208.6|182078.6|182208.6|182078.6|182192.9|182062.9|4
1722470550000|2024-08-01 00:02:30|182208.7|182078.7|182208.7|182078.7|182208.7|182078.7|182208.7|182078.7|1
1722470560000|2024-08-01 00:02:40|182208.6|182078.6|182208.7|182078.7|182208.7|182078.7|182208.6|182078.6|2
1722470570000|2024-08-01 00:02:50|182204.1|182074.1|182204.1|182074.1|182204.1|182074.1|182204.1|182074.1|1
1722470580000|2024-08-01 00:03:00|182204|182074|182208.4|182078.4|182208.4|182078.4|182204|182074|6
1722470590000|2024-08-01 00:03:10|182208.3|182078.3|182209.2|182079.2|182209.3|182079.3|182208.3|182078.3|4
1722470600000|2024-08-01 00:03:20|182209.7|182079.7|182227.8|182097.8|182233.5|182103.5|182209.7|182079.7|6
1722470610000|2024-08-01 00:03:30|182226.9|182096.9|182228.9|182098.9|182232.1|182102.1|182225.6|182095.6|17
1722470620000|2024-08-01 00:03:40|182228.1|182098.1|182226.5|182096.5|182230.3|182100.3|182225.7|182095.7|18
1722470630000|2024-08-01 00:03:50|182226.1|182096.1|182226.6|182096.6|182233.4|182103.4|182218.6|182088.6|15
1722470640000|2024-08-01 00:04:00|182226.8|182096.8|182229.7|182099.7|182229.9|182099.9|182225.3|182095.3|17
1722470650000|2024-08-01 00:04:10|182229.6|182099.6|182227.1|182097.1|182230.2|182100.2|182224.7|182094.7|9
1722470660000|2024-08-01 00:04:20|182226.8|182096.8|182221.9|182091.9|182226.8|182096.8|182221.9|182091.9|4
1722470670000|2024-08-01 00:04:30|182222|182092|182217.4|182087.4|182237.6|182112|182200.1|182079.9|19
1722470680000|2024-08-01 00:04:40|182220.7|182090.7|182221.5|182091.5|182226.6|182096.6|182214.6|182084.6|25
1722470690000|2024-08-01 00:04:50|182218.8|182088.8|182231.1|182101.1|182231.1|182101.1|182217.1|182087.1|18
1722470700000|2024-08-01 00:05:00|182232.3|182102.3|182240.7|182110.7|182241.8|182111.8|182227.6|182097.6|14
1722470710000|2024-08-01 00:05:10|182242.1|182112.1|182242.5|182112.5|182242.7|182112.7|182242.1|182112.1|5
1722470720000|2024-08-01 00:05:20|182236.6|182106.6|182233.6|182103.6|182241.6|182111.6|182233.6|182103.6|8
1722470730000|2024-08-01 00:05:30|182233|182103|182235.3|182105.3|182235.3|182105.3|182233|182103|7
1722470740000|2024-08-01 00:05:40|182235.5|182105.5|182235.9|182105.9|182236.2|182106.2|182235.5|182105.5|3
1722470750000|2024-08-01 00:05:50|182236.3|182106.3|182245.8|182115.8|182245.8|182115.8|182235.9|182105.9|11
1722470760000|2024-08-01 00:06:00|182245.6|182115.6|182323.2|182193.2|182331.8|182201.8|182245.6|182115.6|19
1722470770000|2024-08-01 00:06:10|182323.9|182193.9|182323.2|182193.2|182337.6|182207.6|182322.1|182192.1|14
1722470780000|2024-08-01 00:06:20|182328|182198|182327.2|182197.2|182328|182198|182322.7|182192.7|11
1722470790000|2024-08-01 00:06:30|182327.5|182197.5|182328.6|182198.6|182333.2|182203.2|182321.9|182191.9|11
1722470800000|2024-08-01 00:06:40|182324.4|182194.4|182323.4|182193.4|182328.9|182198.9|182322.3|182192.3|8
1722470810000|2024-08-01 00:06:50|182323.3|182193.3|182333.7|182203.7|182333.7|182203.7|182323.3|182193.3|7
1722470820000|2024-08-01 00:07:00|182328.3|182198.3|182327.4|182197.4|182333.7|182203.7|182327.4|182197.4|10
1722470830000|2024-08-01 00:07:10|182333.2|182203.2|182324.6|182194.6|182333.3|182203.3|182324.5|182194.5|14
1722470840000|2024-08-01 00:07:20|182324.5|182194.5|182323.8|182193.8|182324.9|182194.9|182322.7|182192.7|8
1722470850000|2024-08-01 00:07:30|182324.2|182194.2|182325|182195|182326.6|182196.6|182323.8|182193.8|5
1722470860000|2024-08-01 00:07:40|182327.8|182197.8|182328|182198|182328.1|182198.1|182327.8|182197.8|7
1722470870000|2024-08-01 00:07:50|182327.9|182197.9|182327.7|182197.7|182328.1|182198.1|182327.7|182197.7|5
1722470880000|2024-08-01 00:08:00|182327.9|182197.9|182324.2|182194.2|182328.1|182198.1|182324.2|182194.2|4
1722470890000|2024-08-01 00:08:10|182323.6|182193.6|182325.1|182195.1|182326.5|182196.5|182323.6|182193.6|5
1722470900000|2024-08-01 00:08:20|182325.6|182195.6|182325.1|182195.1|182327.1|182197.1|182325.1|182195.1|5
1722470910000|2024-08-01 00:08:30|182324.8|182194.8|182328.7|182198.7|182328.7|182198.7|182324.2|182194.2|8
1722470920000|2024-08-01 00:08:40|182325.2|182195.2|182330.4|182200.4|182330.4|182200.4|182325.2|182195.2|5
1722470930000|2024-08-01 00:08:50|182328.9|182198.9|182328.7|182198.7|182328.9|182198.9|182328.7|182198.7|2
1722470940000|2024-08-01 00:09:00|182328.9|182198.9|182331.8|182201.8|182331.8|182201.8|182328.9|182198.9|3
1722470950000|2024-08-01 00:09:10|182331.9|182201.9|182332.3|182202.3|182332.3|182202.3|182331.8|182201.8|3
1722470960000|2024-08-01 00:09:20|182331.9|182201.9|182331.6|182201.6|182331.9|182201.9|182331.6|182201.6|2
1722470970000|2024-08-01 00:09:30|182332|182202|182329.1|182199.1|182332|182202|182329.1|182199.1|4
1722470980000|2024-08-01 00:09:40|182328.9|182198.9|182329|182199|182330.4|182200.4|182328.9|182198.9|3
1722470990000|2024-08-01 00:09:50|182328.9|182198.9|182328.8|182198.8|182328.9|182198.9|182328.8|182198.8|2
1722471000000|2024-08-01 00:10:00|182328.9|182198.9|182326.5|182196.5|182332.2|182202.2|182326.5|182196.5|8
1722471010000|2024-08-01 00:10:10|182326.7|182196.7|182326.6|182196.6|182326.8|182196.8|182324.9|182194.9|4
1722471020000|2024-08-01 00:10:20|182327|182197|182331.7|182201.7|182331.7|182201.7|182326.6|182196.6|4
1722471030000|2024-08-01 00:10:30|182327.8|182197.8|182327.8|182197.8|182327.8|182197.8|182327.8|182197.8|1
1722471040000|2024-08-01 00:10:40|182327.4|182197.4|182327.3|182197.3|182327.8|182197.8|182327.3|182197.3|3
1722471050000|2024-08-01 00:10:50|182324|182194|182324|182194|182324|182194|182324|182194|1
1722471060000|2024-08-01 00:11:00|182332.2|182202.2|182332.2|182202.2|182332.2|182202.2|182330.9|182200.9|3
1722471070000|2024-08-01 00:11:10|182331.4|182201.4|182327.1|182197.1|182332.3|182202.3|182326.9|182196.9|6
1722471080000|2024-08-01 00:11:20|182329.5|182199.5|182332.6|182202.6|182332.9|182202.9|182329.5|182199.5|4
1722471090000|2024-08-01 00:11:30|182332.4|182202.4|182329.1|182199.1|182332.4|182202.4|182329.1|182199.1|2
1722471100000|2024-08-01 00:11:40|182328.8|182198.8|182329.5|182199.5|182329.6|182199.6|182326.9|182196.9|10
1722471110000|2024-08-01 00:11:50|182329.7|182199.7|182322.2|182192.2|182329.7|182199.7|182321.2|182191.2|11
1722471120000|2024-08-01 00:12:00|182322.4|182192.4|182317.9|182187.9|182322.4|182192.4|182316.6|182186.6|14
1722471130000|2024-08-01 00:12:10|182319.3|182189.3|182326.1|182196.1|182326.1|182196.1|182315|182185|15
1722471140000|2024-08-01 00:12:20|182325.6|182195.6|182326.2|182196.2|182326.2|182196.2|182325.3|182195.3|10
1722471150000|2024-08-01 00:12:30|182325.9|182195.9|182325.1|182195.1|182325.9|182195.9|182325|182195|3
1722471160000|2024-08-01 00:12:40|182324.7|182194.7|182297.8|182167.8|182324.7|182194.7|182297.8|182167.8|6
1722471170000|2024-08-01 00:12:50|182298.6|182168.6|182303.6|182173.6|182304.7|182174.7|182298.6|182168.6|15
1722471180000|2024-08-01 00:13:00|182302.6|182172.6|182308.1|182178.1|182308.1|182178.1|182301.2|182171.2|13
1722471190000|2024-08-01 00:13:10|182307.2|182177.2|182320.2|182190.2|182320.9|182190.9|182307.1|182177.1|8
1722471200000|2024-08-01 00:13:20|182319.7|182189.7|182314.1|182184.1|182320.1|182190.1|182314.1|182184.1|11
1722471210000|2024-08-01 00:13:30|182317.9|182187.9|182326.8|182196.8|182326.8|182196.8|182313.8|182183.8|7
1722471220000|2024-08-01 00:13:40|182326.7|182196.7|182319.1|182189.1|182326.8|182196.8|182318.9|182188.9|8
1722471230000|2024-08-01 00:13:50|182318.4|182188.4|182318.4|182188.4|182318.4|182188.4|182318.4|182188.4|1
1722471240000|2024-08-01 00:14:00|182298.8|182168.8|182314.3|182184.3|182314.3|182184.3|182297.1|182167.1|7
1722471250000|2024-08-01 00:14:10|182314.8|182184.8|182315.7|182185.7|182315.7|182185.7|182314.8|182184.8|6
1722471260000|2024-08-01 00:14:20|182315.9|182185.9|182317.1|182187.1|182317.1|182187.1|182315.9|182185.9|8
1722471270000|2024-08-01 00:14:30|182316.6|182186.6|182319|182189|182323.8|182193.8|182316.6|182186.6|9
1722471280000|2024-08-01 00:14:40|182317.8|182187.8|182320.3|182190.3|182320.6|182190.6|182317.8|182187.8|11
1722471290000|2024-08-01 00:14:50|182318.5|182188.5|182320.8|182190.8|182320.8|182190.8|182318.5|182188.5|3
1722471300000|2024-08-01 00:15:00|182320.1|182190.1|182317.8|182187.8|182320.9|182190.9|182307.8|182177.8|10
1722471310000|2024-08-01 00:15:10|182317.7|182187.7|182327.6|182197.6|182327.6|182197.6|182301|182171|16
1722471320000|2024-08-01 00:15:20|182327.2|182197.2|182315.4|182185.4|182327.6|182197.6|182314.7|182184.7|15
1722471330000|2024-08-01 00:15:30|182315.6|182185.6|182316|182186|182318.7|182188.7|182315.2|182185.2|11
1722471340000|2024-08-01 00:15:40|182305.8|182175.8|182320.4|182190.4|182320.5|182190.5|182305.8|182175.8|7
1722471350000|2024-08-01 00:15:50|182309.1|182179.1|182309.3|182179.3|182309.3|182179.3|182309.1|182179.1|2
1722471360000|2024-08-01 00:16:00|182321|182191|182325.2|182195.2|182328.8|182198.8|182319.2|182189.2|5
1722471370000|2024-08-01 00:16:10|182328.9|182198.9|182324.9|182194.9|182328.9|182198.9|182324.9|182194.9|3
1722471380000|2024-08-01 00:16:20|182323.9|182193.9|182318.9|182188.9|182328.5|182198.5|182315.5|182185.5|16
1722471390000|2024-08-01 00:16:30|182318.7|182188.7|182322.3|182192.3|182328.1|182198.1|182318.6|182188.6|13
1722471400000|2024-08-01 00:16:40|182322.5|182192.5|182324.8|182194.8|182324.8|182194.8|182321.1|182191.1|9
1722471410000|2024-08-01 00:16:50|182324.6|182194.6|182324.6|182194.6|182324.6|182194.6|182324.6|182194.6|1
1722471420000|2024-08-01 00:17:00|182324.8|182194.8|182320.2|182190.2|182328.9|182198.9|182319.8|182189.8|8
1722471430000|2024-08-01 00:17:10|182320.6|182190.6|182320.4|182190.4|182320.6|182190.6|182320.4|182190.4|2
1722471440000|2024-08-01 00:17:20|182319.7|182189.7|182319.6|182189.6|182320|182190|182319.2|182189.2|14
1722471450000|2024-08-01 00:17:30|182319.3|182189.3|182302.4|182172.4|182319.7|182189.7|182301.4|182171.4|9
1722471460000|2024-08-01 00:17:40|182302.6|182172.6|182301.2|182171.2|182302.6|182172.6|182301.2|182171.2|3
1722471470000|2024-08-01 00:17:50|182301.4|182171.4|182326.7|182196.7|182326.7|182196.7|182301.4|182171.4|8
1722471480000|2024-08-01 00:18:00|182316.9|182186.9|182361.5|182145.3|182361.6|182186.9|182315.4|182145.3|14
1722471490000|2024-08-01 00:18:10|182360.6|182145.2|182362.9|182143.6|182362.9|182145.2|182360.4|182143.6|8
1722471500000|2024-08-01 00:18:20|182362.1|182144.4|182361.8|182143.9|182363.9|182145.2|182357|182143.7|8
1722471510000|2024-08-01 00:18:30|182298.5|182168.5|182298.5|182168.5|182298.5|182168.5|182298.5|182168.5|1
1722471520000|2024-08-01 00:18:40|182298.3|182168.3|182298.3|182168.3|182300.7|182170.7|182298.3|182168.3|6
1722471530000|2024-08-01 00:18:50|182301.1|182171.1|182312.1|182182.1|182347.8|182182.1|182298.1|182147.5|5
1722471540000|2024-08-01 00:19:00|182312.3|182182.3|182360.7|182144.7|182360.7|182182.7|182312.1|182144.4|11
1722471550000|2024-08-01 00:19:10|182361.1|182146.6|182362.8|182144.9|182363.8|182147.1|182360.7|182144.7|11
1722471560000|2024-08-01 00:19:20|182361.9|182145.2|182298.3|182168.3|182363.4|182168.3|182298.3|182144.5|6
1722471570000|2024-08-01 00:19:30|182299.9|182169.9|182299.4|182169.4|182302.2|182172.2|182299.4|182169.4|7
1722471580000|2024-08-01 00:19:40|182297.6|182167.6|182297.8|182167.8|182299.2|182169.2|182295.9|182165.9|8
1722471590000|2024-08-01 00:19:50|182347.4|182147.2|182297.2|182167.2|182350.8|182181.9|182297.2|182146.8|8
1722471600000|2024-08-01 00:20:00|182297.4|182167.4|182344.2|182144.2|182347.7|182179.1|182297.2|182144.1|7
1722471610000|2024-08-01 00:20:10|182309.6|182179.6|182362.3|182146.9|182364.4|182179.6|182309.6|182145.7|11
1722471620000|2024-08-01 00:20:20|182303.1|182173.1|182304.8|182174.8|182304.8|182174.8|182302.8|182172.8|5
1722471630000|2024-08-01 00:20:30|182304|182174|182303.5|182173.5|182304.4|182174.4|182302.5|182172.5|6
1722471640000|2024-08-01 00:20:40|182303.2|182173.2|182232.8|182102.8|182350.2|182186.9|182232.8|182102.8|23
1722471650000|2024-08-01 00:20:50|182232.1|182102.1|182239.9|182109.9|182242.9|182112.9|182232.1|182102.1|7
1722471660000|2024-08-01 00:21:00|182242.6|182112.6|182240.4|182110.4|182243.5|182113.5|182239.9|182109.9|8
1722471670000|2024-08-01 00:21:10|182241|182111|182237.6|182107.6|182241.1|182111.1|182237.6|182107.6|8
1722471680000|2024-08-01 00:21:20|182238.7|182108.7|182238|182108|182239|182109|182237.8|182107.8|7
1722471690000|2024-08-01 00:21:30|182238.4|182108.4|182240.4|182110.4|182240.4|182110.4|182238.3|182108.3|5
1722471700000|2024-08-01 00:21:40|182240.2|182110.2|182244.4|182114.4|182245.4|182115.4|182240.2|182110.2|5
1722471710000|2024-08-01 00:21:50|182244.5|182114.5|182245.9|182115.9|182246.1|182116.1|182244.5|182114.5|3
1722471720000|2024-08-01 00:22:00|182245.6|182115.6|182243.2|182113.2|182245.6|182115.6|182243.2|182113.2|2
1722471730000|2024-08-01 00:22:10|182246|182116|182241.9|182111.9|182246|182116|182241.9|182111.9|3
1722471740000|2024-08-01 00:22:20|182234.5|182104.5|182234.5|182104.5|182234.5|182104.5|182234.5|182104.5|1
1722471750000|2024-08-01 00:22:30|182234.3|182104.3|182244.7|182114.7|182244.7|182114.7|182233.1|182103.1|6
1722471760000|2024-08-01 00:22:40|182239.7|182109.7|182244.5|182114.5|182244.5|182114.5|182239.7|182109.7|7
1722471770000|2024-08-01 00:22:50|182243.9|182113.9|182244.6|182114.6|182245.1|182115.1|182243.8|182113.8|8
1722471780000|2024-08-01 00:23:00|182244.8|182114.8|182227.6|182097.6|182244.8|182114.8|182227.6|182097.6|7
1722471790000|2024-08-01 00:23:10|182228.6|182098.6|182231.7|182101.7|182231.7|182101.7|182221.1|182091.1|6
1722471800000|2024-08-01 00:23:20|182231.6|182101.6|182232.9|182102.9|182232.9|182102.9|182231.6|182101.6|3
1722471810000|2024-08-01 00:23:30|182232.5|182102.5|182232.4|182102.4|182232.8|182102.8|182231.3|182101.3|7
1722471820000|2024-08-01 00:23:40|182232.7|182102.7|182227.6|182097.6|182233|182103|182227|182097|5
1722471830000|2024-08-01 00:23:50|182227.4|182097.4|182227.3|182097.3|182227.8|182097.8|182226.9|182096.9|7
1722471840000|2024-08-01 00:24:00|182226.9|182096.9|182232.2|182102.2|182232.2|182102.2|182226.7|182096.7|6
1722471850000|2024-08-01 00:24:10|182232.5|182102.5|182225.3|182095.3|182232.5|182102.5|182224.1|182094.1|6
1722471870000|2024-08-01 00:24:30|182225.6|182095.6|182224.7|182094.7|182225.6|182095.6|182224.7|182094.7|3
1722471880000|2024-08-01 00:24:40|182218.1|182088.1|182217.3|182087.3|182218.1|182088.1|182217.2|182087.2|3
1722471900000|2024-08-01 00:25:00|182218.2|182088.2|182218.2|182088.2|182218.4|182088.4|182218.2|182088.2|3
1722471910000|2024-08-01 00:25:10|182218.3|182088.3|182224.8|182094.8|182224.9|182094.9|182218.2|182088.2|6
1722471920000|2024-08-01 00:25:20|182224.9|182094.9|182224.8|182094.8|182224.9|182094.9|182223.9|182093.9|6
1722471930000|2024-08-01 00:25:30|182218.6|182088.6|182218.3|182088.3|182218.6|182088.6|182218.3|182088.3|4
1722471940000|2024-08-01 00:25:40|182217.5|182087.5|182217.5|182087.5|182217.5|182087.5|182217.5|182087.5|1
1722471950000|2024-08-01 00:25:50|182217.6|182087.6|182218.8|182088.8|182218.8|182088.8|182217.6|182087.6|2
1722471960000|2024-08-01 00:26:00|182218.9|182088.9|182136.2|182006.2|182218.9|182088.9|182133.4|182003.4|9
1722471970000|2024-08-01 00:26:10|182140.2|182010.2|182144|182014|182144.2|182014.2|182140.2|182010.2|7
1722471980000|2024-08-01 00:26:20|182143.8|182013.8|182178.6|181976.2|182178.6|182014.1|182143.8|181976.2|5
1722471990000|2024-08-01 00:26:30|182180.9|181975.5|182183.9|181974.6|182185.7|181975.5|182180.9|181974.1|4
1722472000000|2024-08-01 00:26:40|182138.9|182008.9|182176.7|181971.2|182176.7|182009.9|182138.9|181971.2|13
1722472010000|2024-08-01 00:26:50|182177.3|181971.1|182131.3|182001.3|182181|182004.6|182130.7|181969.9|21
1722472020000|2024-08-01 00:27:00|182182.7|181968.5|182192|181966.4|182192.2|181968.7|182181.4|181965.8|13
1722472030000|2024-08-01 00:27:10|182191.1|181968.5|182195.3|181965.9|182195.3|181968.5|182191.1|181965|13
1722472040000|2024-08-01 00:27:20|182195.2|181966.1|182196|181965.5|182196|181966.3|182194.5|181965.5|4
1722472050000|2024-08-01 00:27:30|182195|181969.7|182181.5|181969.7|182195|181969.7|182181.5|181969.7|2
1722472060000|2024-08-01 00:27:40|182131.4|182001.4|182132.1|182002.1|182132.1|182002.1|182131.4|182001.4|2
1722472070000|2024-08-01 00:27:50|182182.7|181969.3|182194.1|181964.1|182195.8|181969.3|182182.1|181963.7|5
1722472080000|2024-08-01 00:28:00|182194.8|181963.9|182194.7|181963.8|182195.8|181964.1|182193.4|181963.5|8
1722472090000|2024-08-01 00:28:10|182195.4|181963.6|182128.3|181920.1|182195.4|181963.9|182073|181918|11
1722472100000|2024-08-01 00:28:20|182129.1|181921|182128.9|181921.2|182129.1|181921.2|182128.9|181921|2
1722472110000|2024-08-01 00:28:30|182081.8|181951.8|182080.4|181950.4|182082.3|181952.3|182080.4|181950.4|6
1722472120000|2024-08-01 00:28:40|182080.3|181950.3|182080.9|181950.9|182080.9|181950.9|182080.3|181950.3|3
1722472130000|2024-08-01 00:28:50|182081.6|181951.6|182081.6|181951.6|182081.6|181951.6|182081.6|181951.6|1
1722472140000|2024-08-01 00:29:00|182080.3|181950.3|182183.6|181971.1|182184|182006.8|182080.3|181950.3|26
1722472150000|2024-08-01 00:29:10||181970.8||181971.1||181971.1||181970.8|2
1722472160000|2024-08-01 00:29:20|182182.1|181971.3|182183.3|181970.2|182183.3|181971.7|182181.9|181970.2|4
1722472170000|2024-08-01 00:29:30|182183.9|181971.2|182134.2|182004.2|182184.1|182005|182133.3|181970.7|15
1722472180000|2024-08-01 00:29:40|182136.2|182006.2|182132.7|182002.7|182136.2|182006.2|182132.4|182002.4|6
1722472190000|2024-08-01 00:29:50|182133.7|182003.7|182199|181967.2|182199|182003.7|182131.3|181967.2|11
1722472200000|2024-08-01 00:30:00|182199.8|181967|182196.4|181967.4|182199.8|181970.7|182196.4|181967|10
1722472210000|2024-08-01 00:30:10|182197.8|181967.2|182198.4|181968.4|182199.9|181968.5|182197.8|181967.2|8
1722472220000|2024-08-01 00:30:20|182197.9|181972.1|182182.8|181972.1|182199.9|181972.1|182182.8|181971.7|6
1722472230000|2024-08-01 00:30:30|182134.9|182004.9|182134.1|182004.1|182136|182006|182133.7|182003.7|11
1722472240000|2024-08-01 00:30:40|182134|182004|182135.2|182005.2|182135.2|182005.2|182134|182004|2
1722472250000|2024-08-01 00:30:50|182191.9|181975.1|182191.9|181975.1|182191.9|181975.1|182191.9|181975.1|1
1722472260000|2024-08-01 00:31:00|182199.4|181972.1|182199.4|181972.1|182199.4|181972.1|182199.4|181972.1|1
1722472280000|2024-08-01 00:31:20|182184.1||182184.1||182184.1||182184.1||1
1722472290000|2024-08-01 00:31:30|182135.2|182005.2|182184.1|181972.1|182184.1|182005.2|182135.2|181972.1|2
1722472300000|2024-08-01 00:31:40|182199.9||182199.9||182199.9||182199.9||1
1722472320000|2024-08-01 00:32:00||181968.5||181968.5||181968.5||181968.5|1
1722472330000|2024-08-01 00:32:10|182200.1|181972.1|182184.4|181970.5|182200.1|181972.1|182184.4|181970.5|3
1722472340000|2024-08-01 00:32:20|182184.1|181973.3|182251.7|182041.5|182251.7|182075.9|182184|181968.7|22
1722472350000|2024-08-01 00:32:30|182252.6|182041.4|182257.1|182048.4|182259.7|182048.7|182252.6|182041.4|7
1722472360000|2024-08-01 00:32:40|182256.7|182050.1|182259.9|182049.3|182259.9|182050.1|182256.7|182049.3|3
1722472380000|2024-08-01 00:33:00|182210.2|182080.2|182210.2|182080.2|182210.2|182080.2|182210.2|182080.2|1
1722472400000|2024-08-01 00:33:20|182267|182050.5|182210.2|182080.2|182267|182080.2|182210.2|182050.5|2
1722472410000|2024-08-01 00:33:30|182259.9|182049.3|182275.4|182050|182275.8|182051.3|182259.9|182049.3|5
1722472420000|2024-08-01 00:33:40|182260.1||182260.1||182260.1||182260.1||1
1722472430000|2024-08-01 00:33:50|182275.4|182045.5|182275.4|182045.5|182275.4|182045.5|182275.4|182045.5|1
1722472440000|2024-08-01 00:34:00|182260.1|182050|182210.9|182080.9|182260.1|182080.9|182210.9|182050|2
1722472450000|2024-08-01 00:34:10|182210.2|182080.2|182261.4|182049|182261.5|182080.2|182210.2|182048.2|6
1722472460000|2024-08-01 00:34:20|182261.5|182051.3|182261.5|182045.9|182276.8|182051.3|182261.5|182045.9|4
1722472470000|2024-08-01 00:34:30|182260.9|182044.7|182276.3|182044.7|182276.3|182044.7|182260.9|182044.7|2
1722472480000|2024-08-01 00:34:40|182276.4|182045.7|182276.3|182045.1|182276.7|182047.4|182276.3|182044.6|6
1722472490000|2024-08-01 00:34:50|182260.9|182049.6|182261.1|182050.4|182261.1|182050.4|182260.8|182048.3|5
1722472500000|2024-08-01 00:35:00|182211.9|182081.9|182212.2|182082.2|182212.2|182082.2|182210.5|182080.5|7
1722472510000|2024-08-01 00:35:10|182211.1|182081.1|182210.9|182080.9|182268.9|182081.9|182209.3|182043|7
1722472520000|2024-08-01 00:35:20|182212.3|182082.3|182212.6|182082.6|182213.3|182083.3|182212.3|182082.3|3
1722472530000|2024-08-01 00:35:30|182263.3|182049.1|182263.3|182046.9|182263.3|182049.1|182263.3|182046.9|2
1722472540000|2024-08-01 00:35:40||182046.5||182049.1||182049.1||182046.5|2
1722472560000|2024-08-01 00:36:00|182263.6|182050.6|182213.9|182083.9|182263.6|182083.9|182213.9|182050.6|2
1722472570000|2024-08-01 00:36:10|182268.9|182049.7|182269.8|182048.7|182269.8|182049.7|182268.9|182048.7|3
1722472580000|2024-08-01 00:36:20|182213.9|182052.4|182213.9|182083.9|182213.9|182083.9|182213.9|182052.4|2
1722472590000|2024-08-01 00:36:30|182263.6|182050.6|182266.8|182052.1|182266.8|182052.1|182263.6|182050.6|3
1722472600000|2024-08-01 00:36:40|182267.3|182053.7|182265.7|182048.7|182280.5|182056|182264.2|182048.7|17
1722472610000|2024-08-01 00:36:50|182265.4|182050.9|182209.5|182079.5|182265.4|182079.5|182209.5|182047|12
1722472620000|2024-08-01 00:37:00|182207.8|182077.8|182208.7|182078.7|182209.3|182079.3|182204.7|182074.7|15
1722472630000|2024-08-01 00:37:10|182209.7|182079.7|182208.2|182078.2|182276.2|182080.6|182208.2|182042.9|18
1722472640000|2024-08-01 00:37:20|182209.3|182079.3|182263.2|182049.3|182276.3|182080.6|182208.9|182049.1|26
1722472650000|2024-08-01 00:37:30|182261|182049.9|182275.8|182053.4|182275.8|182053.4|182261|182049.9|11
1722472660000|2024-08-01 00:37:40|182214.3|182084.3|182213.6|182083.6|182215.1|182085.1|182212.4|182082.4|15
1722472670000|2024-08-01 00:37:50|182212|182082|182212.9|182082.9|182214.9|182084.9|182212|182082|8
1722472680000|2024-08-01 00:38:00|182274.7|182053.3|182276.4|182054.1|182276.4|182055.3|182274.7|182053.3|5
1722472690000|2024-08-01 00:38:10|182277|182053.5|182276|182052|182277.5|182053.6|182276|182051|9
1722472700000|2024-08-01 00:38:20|182265|182050|182267.7|182047.7|182267.7|182052|182253.4|182047.7|6
1722472710000|2024-08-01 00:38:30|182269.8|182054.1|182277.1|182069.9|182280.7|182116.7|182246.7|182054.1|7
1722472720000|2024-08-01 00:38:40|182277|182069.2|182277|182069.2|182277|182069.2|182277|182069.2|1
1722472730000|2024-08-01 00:38:50|182276.8|182069.4|182279.6|182149.6|182284.5|182154.5|182265.5|182069.4|10
1722472740000|2024-08-01 00:39:00|182277.9|182147.9|182273.5|182143.5|182277.9|182147.9|182272.3|182142.3|7
1722472750000|2024-08-01 00:39:10|182273.7|182143.7|182275.6|182145.6|182275.6|182145.6|182273.5|182143.5|7
1722472760000|2024-08-01 00:39:20|182275.5|182145.5|182267|182137|182275.5|182145.5|182267|182137|5
1722472770000|2024-08-01 00:39:30|182264.9|182134.9|182222.5|182092.5|182264.9|182134.9|182222.5|182092.5|6
1722472780000|2024-08-01 00:39:40|182233.5|182103.5|182226.6|182096.6|182234.8|182104.8|182226.6|182096.6|5
1722472790000|2024-08-01 00:39:50|182235.2|182105.2|182235|182105|182235.2|182105.2|182225.1|182095.1|18
1722472800000|2024-08-01 00:40:00|182233.8|182103.8|182224.2|182094.2|182233.8|182103.8|182224.2|182094.2|5
1722472820000|2024-08-01 00:40:20|182223.1|182093.1|182223.1|182093.1|182223.1|182093.1|182223.1|182093.1|1
1722472850000|2024-08-01 00:40:50|182223.2|182093.2|182225.2|182095.2|182227|182097|182223.2|182093.2|4
1722472860000|2024-08-01 00:41:00|182220.2|182090.2|182220.2|182090.2|182220.2|182090.2|182220.2|182090.2|1
1722472880000|2024-08-01 00:41:20|182225.2|182095.2|182225.2|182095.2|182225.2|182095.2|182225.2|182095.2|1
1722472890000|2024-08-01 00:41:30|182225.3|182095.3|182224|182094|182225.3|182095.3|182224|182094|2
1722472900000|2024-08-01 00:41:40|182223.9|182093.9|182224|182094|182224|182094|182223.9|182093.9|2
1722472910000|2024-08-01 00:41:50|182225.3|182095.3|182227|182097|182227|182097|182225.2|182095.2|3
1722472920000|2024-08-01 00:42:00|182225.2|182095.2|182220.1|182090.1|182225.2|182095.2|182220.1|182090.1|2
1722472930000|2024-08-01 00:42:10|182225.3|182095.3|182225.3|182095.3|182225.3|182095.3|182225.3|182095.3|1
1722472940000|2024-08-01 00:42:20|182227.4|182097.4|182225.5|182095.5|182227.8|182097.8|182225.5|182095.5|3
1722472950000|2024-08-01 00:42:30|182224.1|182094.1|182225.6|182095.6|182225.6|182095.6|182221.3|182091.3|8
1722472960000|2024-08-01 00:42:40|182225.1|182095.1|182223.6|182093.6|182226.9|182096.9|182223.1|182093.1|6
1722472970000|2024-08-01 00:42:50|182223.8|182093.8|182223.7|182093.7|182223.8|182093.8|182223.7|182093.7|2
1722472990000|2024-08-01 00:43:10|182229.1|182099.1|182228.9|182098.9|182231.5|182101.5|182228.9|182098.9|5
1722473000000|2024-08-01 00:43:20|182223.4|182093.4|182223.4|182093.4|182223.4|182093.4|182223.4|182093.4|1
1722473010000|2024-08-01 00:43:30|182228.9|182098.9|182230.3|182100.3|182233.4|182103.4|182228.9|182098.9|4
1722473020000|2024-08-01 00:43:40|182225.3|182095.3|182225.3|182095.3|182225.3|182095.3|182225.1|182095.1|3
1722473030000|2024-08-01 00:43:50|182225.5|182095.5|182225.4|182095.4|182225.5|182095.5|182225.4|182095.4|2
1722473040000|2024-08-01 00:44:00|182225.5|182095.5|182220.7|182090.7|182226.2|182096.2|182219|182089|9
1722473050000|2024-08-01 00:44:10|182217.7|182087.7|182224.3|182094.3|182226.3|182096.3|182215.7|182085.7|10
1722473060000|2024-08-01 00:44:20|182224.6|182094.6|182222.2|182092.2|182227.7|182097.7|182215.2|182085.2|12
1722473070000|2024-08-01 00:44:30|182214.5|182084.5|182218.8|182088.8|182228.8|182098.8|182214.5|182084.5|7
1722473080000|2024-08-01 00:44:40|182219.4|182089.4|182225.3|182095.3|182225.3|182095.3|182219.4|182089.4|5
1722473090000|2024-08-01 00:44:50|182225|182095|182220.2|182090.2|182225|182095|182219|182089|6
1722473100000|2024-08-01 00:45:00|182226.9|182096.9|182227.3|182097.3|182227.3|182097.3|182215.6|182085.6|12
1722473110000|2024-08-01 00:45:10|182227.2|182097.2|182227.3|182097.3|182227.3|182097.3|182227.2|182097.2|2
1722473120000|2024-08-01 00:45:20|182227.2|182097.2|182227.4|182097.4|182227.5|182097.5|182227.2|182097.2|6
1722473130000|2024-08-01 00:45:30|182222.6|182092.6|182222.4|182092.4|182222.6|182092.6|182222.4|182092.4|3
1722473140000|2024-08-01 00:45:40|182223.1|182093.1|182220|182090|182226.1|182096.1|182220|182090|6
1722473150000|2024-08-01 00:45:50|182219.7|182089.7|182226.6|182096.6|182226.6|182096.6|182219.7|182089.7|5
1722473160000|2024-08-01 00:46:00|182228.3|182098.3|182220.2|182090.2|182228.5|182098.5|182220.1|182090.1|7
1722473170000|2024-08-01 00:46:10|182217.4|182087.4|182227|182097|182227.6|182097.6|182211.4|182081.4|14
1722473180000|2024-08-01 00:46:20|182227.1|182097.1|182219.6|182089.6|182227.1|182097.1|182218.2|182088.2|7
1722473190000|2024-08-01 00:46:30|182220.5|182090.5|182224|182094|182224.3|182094.3|182215.9|182085.9|8
1722473200000|2024-08-01 00:46:40|182224.8|182094.8|182219.8|182089.8|182230.3|182100.3|182219.6|182089.6|10
1722473210000|2024-08-01 00:46:50|182226.6|182096.6|182227.9|182097.9|182266.3|182098.1|182226.5|182061.7|9
1722473220000|2024-08-01 00:47:00|182221.7|182091.7|182223.1|182093.1|182223.1|182093.1|182221.6|182091.6|3
1722473230000|2024-08-01 00:47:10|182227.1|182097.1|182224.2|182094.2|182227.1|182097.1|182220.7|182090.7|11
1722473240000|2024-08-01 00:47:20|182224.6|182094.6|182225.5|182095.5|182225.6|182095.6|182224.6|182094.6|6
1722473250000|2024-08-01 00:47:30|182224.8|182094.8|182224.7|182094.7|182224.8|182094.8|182224.7|182094.7|2
1722473260000|2024-08-01 00:47:40|182225.7|182095.7|182230.8|182100.8|182230.8|182100.8|182225.7|182095.7|2
1722473270000|2024-08-01 00:47:50|182230.9|182100.9|182230.8|182100.8|182230.9|182100.9|182230.8|182100.8|2
1722473280000|2024-08-01 00:48:00|182240.6|182110.6|182244.4|182114.4|182244.4|182114.4|182240.5|182110.5|3
1722473290000|2024-08-01 00:48:10|182244.2|182114.2|182245.7|182115.7|182245.7|182115.7|182244.2|182114.2|2
1722473300000|2024-08-01 00:48:20|182245.1|182115.1|182254.6|182124.6|182254.7|182124.7|182232.5|182102.5|9
1722473310000|2024-08-01 00:48:30|182258|182128|182250.6|182120.6|182258|182128|182250.5|182120.5|4
1722473320000|2024-08-01 00:48:40|182241.6|182111.6|182241.4|182111.4|182241.6|182111.6|182241.4|182111.4|2
1722473330000|2024-08-01 00:48:50|182250.5|182120.5|182241.4|182111.4|182250.5|182120.5|182241.4|182111.4|4
1722473340000|2024-08-01 00:49:00|182241.2|182111.2|182254.3|182124.3|182254.3|182124.3|182234.3|182104.3|4
1722473350000|2024-08-01 00:49:10|182254.7|182124.7|182245.1|182115.1|182254.7|182124.7|182244.6|182114.6|4
1722473360000|2024-08-01 00:49:20|182244.9|182114.9|182256.1|182126.1|182256.5|182126.5|182244.9|182114.9|4
1722473370000|2024-08-01 00:49:30|182246.2|182116.2|182259.8|182129.8|182260.3|182130.3|182246.2|182116.2|7
1722473380000|2024-08-01 00:49:40|182259.5|182129.5|182249.1|182119.1|182259.5|182129.5|182240.7|182110.7|8
1722473390000|2024-08-01 00:49:50|182248.9|182118.9|182240.3|182110.3|182248.9|182118.9|182240.1|182110.1|5
1722473400000|2024-08-01 00:50:00|182240.4|182110.4|182244.5|182114.5|182244.7|182114.7|182240.4|182110.4|3
1722473410000|2024-08-01 00:50:10|182236.1|182106.1|182238.4|182108.4|182238.4|182108.4|182236.1|182106.1|2
1722473420000|2024-08-01 00:50:20|182247.4|182117.4|182238.4|182108.4|182247.4|182117.4|182238.4|182108.4|2
1722473430000|2024-08-01 00:50:30|182247.4|182117.4|182251.3|182121.3|182251.6|182121.6|182242.6|182112.6|6
1722473440000|2024-08-01 00:50:40|182251.4|182121.4|182251.5|182121.5|182251.8|182121.8|182242.7|182112.7|5
1722473450000|2024-08-01 00:50:50|182223|182093|182223.3|182093.3|182224.1|182094.1|182223|182093|4
1722473460000|2024-08-01 00:51:00|182216.7|182086.7|182216.7|182086.7|182216.7|182086.7|182216.7|182086.7|1
1722473470000|2024-08-01 00:51:10|182246.5|182116.5|182243.6|182113.6|182246.5|182116.5|182235|182105|8
1722473480000|2024-08-01 00:51:20|182235.3|182105.3|182253.7|182123.7|182253.7|182123.7|182235.3|182105.3|3
1722473490000|2024-08-01 00:51:30|182243.2|182113.2|182239.3|182109.3|182247.6|182117.6|182239.3|182109.3|8
1722473500000|2024-08-01 00:51:40|182239.2|182109.2|182238.9|182108.9|182239.2|182109.2|182238.9|182108.9|4
1722473510000|2024-08-01 00:51:50|182238.7|182108.7|182244.9|182114.9|182245.3|182115.3|182238.7|182108.7|5
1722473520000|2024-08-01 00:52:00|182240.3|182110.3|182240.7|182110.7|182240.7|182110.7|182240.3|182110.3|4
1722473530000|2024-08-01 00:52:10|182240.8|182110.8|182240.8|182110.8|182240.8|182110.8|182240.8|182110.8|1
1722473540000|2024-08-01 00:52:20|182250|182120|182239.8|182109.8|182250|182120|182231.7|182101.7|4
1722473550000|2024-08-01 00:52:30|182243.9|182113.9|182243.7|182113.7|182243.9|182113.9|182243.7|182113.7|2
1722473560000|2024-08-01 00:52:40|182243.9|182113.9|182244.3|182114.3|182253.6|182123.6|182243.9|182113.9|5
1722473570000|2024-08-01 00:52:50|182244.6|182114.6|182225.8|182095.8|182244.6|182114.6|182225.8|182095.8|3
1722473580000|2024-08-01 00:53:00|182226.6|182096.6|182225.8|182095.8|182226.7|182096.7|182224|182094|8
1722473590000|2024-08-01 00:53:10|182225.6|182095.6|182225.9|182095.9|182226.2|182096.2|182225.5|182095.5|6
1722473600000|2024-08-01 00:53:20|182244.1|182114.1|182244.1|182114.1|182252.7|182122.7|182243.8|182113.8|7
1722473610000|2024-08-01 00:53:30|182243.9|182113.9|182239.8|182109.8|182246.6|182116.6|182239|182109|5
1722473620000|2024-08-01 00:53:40|182246|182116|182239.6|182109.6|182246|182116|182239.6|182109.6|2
1722473630000|2024-08-01 00:53:50|182239|182109|182239|182109|182239.6|182109.6|182239|182109|5
1722473640000|2024-08-01 00:54:00|182239.5|182109.5|182243.9|182113.9|182244.3|182114.3|182239.5|182109.5|9
1722473650000|2024-08-01 00:54:10|182238.2|182108.2|182225|182095|182243.9|182113.9|182225|182095|6
1722473660000|2024-08-01 00:54:20|182225.1|182095.1|182225.1|182095.1|182225.1|182095.1|182223.6|182093.6|8
1722473670000|2024-08-01 00:54:30|182225.7|182095.7|182243.2|182113.2|182244.6|182114.6|182224.6|182094.6|8
1722473680000|2024-08-01 00:54:40|182243.5|182113.5|182243.7|182113.7|182243.7|182113.7|182243.4|182113.4|5
1722473690000|2024-08-01 00:54:50|182252.5|182122.5|182246.7|182116.7|182252.5|182122.5|182236|182106|8
1722473700000|2024-08-01 00:55:00|182241.3|182111.3|182241|182111|182250.8|182120.8|182235.7|182105.7|11
1722473710000|2024-08-01 00:55:10|182240.9|182110.9|182250|182120|182250.2|182120.2|182240.9|182110.9|3
1722473720000|2024-08-01 00:55:20|182250.1|182120.1|182240.8|182110.8|182250.1|182120.1|182235.6|182105.6|6
1722473730000|2024-08-01 00:55:30|182240.9|182110.9|182221.9|182091.9|182240.9|182110.9|182221.9|182091.9|5
1722473740000|2024-08-01 00:55:40|182222.8|182092.8|182222.6|182092.6|182223.2|182093.2|182222.2|182092.2|8
1722473750000|2024-08-01 00:55:50|182222.3|182092.3|182236|182106|182240.2|182110.2|182222.1|182092.1|5
1722473760000|2024-08-01 00:56:00|182235.8|182105.8|182245.1|182115.1|182245.1|182115.1|182235.8|182105.8|3
1722473770000|2024-08-01 00:56:10|182236|182106|182236.1|182106.1|182245.6|182115.6|182236|182106|5
1722473780000|2024-08-01 00:56:20|182236.2|182106.2|182222.9|182092.9|182245.9|182115.9|182222.9|182092.9|6
1722473790000|2024-08-01 00:56:30|182223.4|182093.4|182223.2|182093.2|182223.9|182093.9|182222.9|182092.9|6
1722473800000|2024-08-01 00:56:40|182223|182093|182223.1|182093.1|182223.5|182093.5|182223|182093|6
1722473810000|2024-08-01 00:56:50|182249.5|182119.5|182236|182106|182249.5|182119.5|182236|182106|4
1722473820000|2024-08-01 00:57:00|182245.2|182115.2|182245|182115|182253.5|182123.5|182244.6|182114.6|6
1722473840000|2024-08-01 00:57:20|182244.7|182114.7|182240.3|182110.3|182245.1|182115.1|182236.1|182106.1|4
1722473850000|2024-08-01 00:57:30|182240.1|182110.1|182248.9|182118.9|182249.1|182119.1|182240.1|182110.1|5
1722473860000|2024-08-01 00:57:40|182222.4|182092.4|182222.6|182092.6|182222.6|182092.6|182222.2|182092.2|5
1722473870000|2024-08-01 00:57:50|182222.1|182092.1|182215.5|182085.5|182222.9|182092.9|182215.5|182085.5|6
1722473880000|2024-08-01 00:58:00|182215|182085|182243.2|182113.2|182243.4|182113.4|182214.5|182084.5|4
1722473890000|2024-08-01 00:58:10|182233.8|182103.8|182237.7|182107.7|182247.5|182117.5|182233.2|182103.2|12
1722473900000|2024-08-01 00:58:20|182238.2|182108.2|182239.1|182109.1|182246.8|182116.8|182238.2|182108.2|6
1722473910000|2024-08-01 00:58:30|182247.3|182117.3|182248.9|182118.9|182257.5|182127.5|182238.9|182108.9|11
1722473920000|2024-08-01 00:58:40|182248.7|182118.7|182256.4|182126.4|182256.5|182126.5|182248.5|182118.5|8
1722473930000|2024-08-01 00:58:50|182256.2|182126.2|182248|182118|182256.2|182126.2|182248|182118|4
1722473940000|2024-08-01 00:59:00|182243.9|182113.9|182240.6|182110.6|182252.1|182122.1|182240.4|182110.4|4
1722473950000|2024-08-01 00:59:10|182232|182102|182253.9|182123.9|182253.9|182123.9|182232|182102|3
1722473960000|2024-08-01 00:59:20|182254|182124|182254.1|182124.1|182257.3|182127.3|182244.7|182114.7|11
1722473970000|2024-08-01 00:59:30|182243.7|182113.7|182244.3|182114.3|182244.3|182114.3|182237.8|182107.8|6
1722473980000|2024-08-01 00:59:40|182243.9|182113.9|182247|182117|182255|182125|182237.9|182107.9|8
1722473990000|2024-08-01 00:59:50|182247.1|182117.1|182254.3|182124.3|182254.3|182124.3|182238.1|182108.1|9
1722474000000|2024-08-01 01:00:00|182241.1|182111.1|182245.9|182115.9|182246.3|182116.3|182241.1|182111.1|7
1722474010000|2024-08-01 01:00:10|182246.1|182116.1|182246.8|182116.8|182246.8|182116.8|182246.1|182116.1|2
1722474020000|2024-08-01 01:00:20|182249.8|182119.8|182242.2|182112.2|182249.8|182119.8|182241.8|182111.8|9
1722474030000|2024-08-01 01:00:30|182223.4|182093.4|182244.9|182114.9|182244.9|182114.9|182221.9|182091.9|7
1722474040000|2024-08-01 01:00:40|182254.2|182124.2|182245.5|182115.5|182254.2|182124.2|182245|182115|6
1722474050000|2024-08-01 01:00:50|182242.6|182112.6|182234.7|182104.7|182242.6|182112.6|182234.7|182104.7|3
1722474060000|2024-08-01 01:01:00|182235|182105|182245.1|182115.1|182245.1|182115.1|182235|182105|4
1722474070000|2024-08-01 01:01:10|182236|182106|182235.6|182105.6|182236.5|182106.5|182235.6|182105.6|4
1722474080000|2024-08-01 01:01:20|182239.4|182109.4|182246.2|182116.2|182246.7|182116.7|182239.4|182109.4|5
1722474090000|2024-08-01 01:01:30|182255.1|182125.1|182238.2|182108.2|182255.1|182125.1|182238.2|182108.2|4
1722474100000|2024-08-01 01:01:40|182247.9|182117.9|182240.9|182110.9|182256.9|182126.9|182240.3|182110.3|9
1722474110000|2024-08-01 01:01:50|182237.4|182107.4|182237|182107|182237.4|182107.4|182237|182107|2
1722474120000|2024-08-01 01:02:00|182236.6|182106.6|182244.6|182114.6|182244.9|182114.9|182236.6|182106.6|5
1722474130000|2024-08-01 01:02:10|182244.3|182114.3|182215.7|182085.7|182244.3|182114.3|182213.8|182083.8|4
1722474140000|2024-08-01 01:02:20|182221.8|182091.8|182222.3|182092.3|182222.3|182092.3|182221.8|182091.8|5
1722474150000|2024-08-01 01:02:30|182222.6|182092.6|182241.4|182111.4|182248.6|182118.6|182221.7|182091.7|5
1722474160000|2024-08-01 01:02:40|182241.8|182111.8|182241.3|182111.3|182241.8|182111.8|182241.1|182111.1|4
1722474170000|2024-08-01 01:02:50|182246|182116|182245.5|182115.5|182246|182116|182238|182108|4
1722474180000|2024-08-01 01:03:00|182245.8|182115.8|182217.1|182087.1|182245.8|182115.8|182217.1|182087.1|3
1722474190000|2024-08-01 01:03:10|182216.9|182086.9|182217.6|182087.6|182217.6|182087.6|182216.9|182086.9|2
1722474200000|2024-08-01 01:03:20|182223.4|182093.4|182223.4|182093.4|182223.4|182093.4|182223.4|182093.4|1
1722474210000|2024-08-01 01:03:30|182223.5|182093.5|182248.4|182118.4|182249.1|182119.1|182223.2|182093.2|6
1722474220000|2024-08-01 01:03:40|182248.7|182118.7|182248.4|182118.4|182248.7|182118.7|182248.4|182118.4|6
1722474230000|2024-08-01 01:03:50|182248.6|182118.6|182238.5|182108.5|182248.6|182118.6|182237.9|182107.9|6
1722474240000|2024-08-01 01:04:00|182238.2|182108.2|182218.1|182088.1|182238.5|182108.5|182217.3|182087.3|5
1722474250000|2024-08-01 01:04:10|182217.4|182087.4|182217.4|182087.4|182217.4|182087.4|182217.4|182087.4|1
1722474260000|2024-08-01 01:04:20|182223.2|182093.2|182247.6|182117.6|182247.8|182117.8|182222.9|182092.9|8
1722474270000|2024-08-01 01:04:30|182247.3|182117.3|182247.7|182117.7|182248|182118|182240.4|182110.4|7
1722474280000|2024-08-01 01:04:40|182248|182118|182247.7|182117.7|182248|182118|182247.7|182117.7|2
1722474290000|2024-08-01 01:04:50|182248.2|182118.2|182217.2|182087.2|182248.2|182118.2|182217.2|182087.2|5
1722474300000|2024-08-01 01:05:00|182218.1|182088.1|182218.9|182088.9|182218.9|182088.9|182218.1|182088.1|2
1722474310000|2024-08-01 01:05:10|182217.9|182087.9|182218.5|182088.5|182218.9|182088.9|182217.6|182087.6|7
1722474320000|2024-08-01 01:05:20|182217.5|182087.5|182248.8|182118.8|182249|182119|182217.5|182087.5|13
1722474330000|2024-08-01 01:05:30|182248.4|182118.4|182249.5|182119.5|182249.5|182119.5|182248.4|182118.4|17
1722474340000|2024-08-01 01:05:40|182242|182112|182241.9|182111.9|182250.1|182120.1|182241.7|182111.7|10
1722474350000|2024-08-01 01:05:50|182241.7|182111.7|182216.8|182086.8|182241.7|182111.7|182216.4|182086.4|8
1722474360000|2024-08-01 01:06:00|182215.2|182085.2|182202.8|182072.8|182216.9|182086.9|182201.8|182071.8|8
1722474370000|2024-08-01 01:06:10|182202.9|182072.9|182206.2|182076.2|182206.2|182076.2|182202.8|182072.8|6
1722474380000|2024-08-01 01:06:20|182202.9|182072.9|182205.9|182075.9|182206|182076|182202.9|182072.9|4
1722474390000|2024-08-01 01:06:30|182206|182076|182199.5|182069.5|182206|182076|182199.2|182069.2|6
1722474400000|2024-08-01 01:06:40|182199.6|182069.6|182195.9|182065.9|182200.4|182070.4|182195.9|182065.9|9
1722474410000|2024-08-01 01:06:50|182196|182066|182196.4|182066.4|182196.4|182066.4|182193.1|182063.1|3
1722474420000|2024-08-01 01:07:00|182190.8|182060.8|182203.1|182073.1|182203.1|182073.1|182190.8|182060.8|6
1722474430000|2024-08-01 01:07:10|182202.1|182072.1|182203.2|182073.2|182203.2|182073.2|182202.1|182072.1|5
1722474440000|2024-08-01 01:07:20|182203.5|182073.5|182203.2|182073.2|182203.5|182073.5|182203.2|182073.2|2
1722474450000|2024-08-01 01:07:30|182192.6|182062.6|182192.6|182062.6|182192.7|182062.7|182192.6|182062.6|3
1722474460000|2024-08-01 01:07:40|182192.7|182062.7|182232.9|182102.9|182236.1|182106.1|182192.7|182062.7|10
1722474470000|2024-08-01 01:07:50|182234.4|182104.4|182237.1|182107.1|182237.1|182107.1|182233.5|182103.5|5
1722474480000|2024-08-01 01:08:00|182237.2|182107.2|182236.1|182106.1|182237.2|182107.2|182235.5|182105.5|9
1722474490000|2024-08-01 01:08:10|182235.9|182105.9|182221.5|182091.5|182237.7|182107.7|182221.4|182091.4|7
1722474500000|2024-08-01 01:08:20|182220.2|182090.2|182244.9|182114.9|182245.3|182115.3|182220.2|182090.2|5
1722474510000|2024-08-01 01:08:30|182244.7|182114.7|182227.4|182097.4|182263.8|182114.9|182227.3|182062|7
1722474520000|2024-08-01 01:08:40|182262.3|182062.3|182264.3|182060.4|182265.6|182062.3|182261.5|182059.8|8
1722474530000|2024-08-01 01:08:50|182264.4|182060.5|182263.6|182061.9|182264.4|182061.9|182262.6|182060.5|7
1722474540000|2024-08-01 01:09:00|182262.2|182062|182221|182091|182266.5|182092.4|182218.9|182058|8
1722474550000|2024-08-01 01:09:10|182214.2|182084.2|182223|182093|182258.9|182093.9|182214.2|182057.7|11
1722474560000|2024-08-01 01:09:20|182221.9|182091.9|182270|182064|182272.6|182095|182218.2|182062|12
1722474570000|2024-08-01 01:09:30|182274|182059.7|182272.5|182061.5|182274|182062.3|182271.7|182059.7|7
1722474580000|2024-08-01 01:09:40|182274.6|182061.8|182275.8|182058.2|182275.9|182061.8|182273.5|182055.5|11
1722474590000|2024-08-01 01:09:50|182276.1|182059.8|182263.5|182133.5|182276.1|182133.5|182229.7|182059.8|6
1722474600000|2024-08-01 01:10:00|182266.3|182136.3|182268.6|182138.6|182268.9|182138.9|182258.9|182128.9|9
1722474610000|2024-08-01 01:10:10|182261.1|182131.1|182268.4|182138.4|182268.6|182138.6|182260.6|182130.6|8
1722474620000|2024-08-01 01:10:20|182268.5|182138.5|182258.7|182053.5|182268.5|182138.5|182201.5|182049.4|14
1722474630000|2024-08-01 01:10:30|182213.7|182083.7|182223.9|182093.9|182260.9|182093.9|182213.7|182057.9|6
1722474640000|2024-08-01 01:10:40|182254.6|182124.6|182294.3|182164.3|182294.3|182164.3|182248.6|182066.8|11
1722474650000|2024-08-01 01:10:50|182299|182169|182302.1|182172.1|182304.6|182174.6|182285.8|182155.8|13
1722474660000|2024-08-01 01:11:00|182300|182170|182242.9|182112.9|182300|182170|182242.2|182112.2|22
1722474670000|2024-08-01 01:11:10|182250.6|182120.6|182244|182114|182281.6|182123.2|182243.1|182075.3|25
1722474680000|2024-08-01 01:11:20|182278.2|182077.3|182205.5|182075.5|182281.5|182077.3|182194.5|182048.2|13
1722474690000|2024-08-01 01:11:30|182205.7|182075.7|182240.2|182110.2|182240.2|182110.2|182195.8|182065.8|17
1722474700000|2024-08-01 01:11:40|182239.3|182109.3|182275.9|182074.5|182275.9|182110.5|182239.3|182066.7|13
1722474710000|2024-08-01 01:11:50|182239.9|182109.9|182242|182112|182276.4|182112|182239.9|182075.3|6
1722474720000|2024-08-01 01:12:00|182241.3|182111.3|182215.4|182085.4|182278.8|182114.2|182215.4|182075.7|20
1722474730000|2024-08-01 01:12:10|182218.3|182088.3|182230.4|182100.4|182236.2|182106.2|182216.6|182086.6|27
1722474740000|2024-08-01 01:12:20|182222.7|182092.7|182272.3|182069.3|182272.3|182107.6|182222.7|182062|22
1722474750000|2024-08-01 01:12:30|182274|182069.4|182270.2|182057.2|182274|182099.8|182229.8|182057.2|27
1722474760000|2024-08-01 01:12:40|182269.7|182068.7|182270.3|182066.4|182270.6|182069|182268.9|182066.4|15
1722474770000|2024-08-01 01:12:50|182271.1|182067.4|182270.4|182068.1|182272.7|182068.2|182268.7|182066.3|17
1722474780000|2024-08-01 01:13:00|182232.4|182102.4|182223.8|182093.8|182234.7|182104.7|182223.8|182093.8|20
1722474790000|2024-08-01 01:13:10|182228.3|182098.3|182230.7|182100.7|182232.3|182102.3|182220.7|182090.7|16
1722474800000|2024-08-01 01:13:20|182227.6|182097.6|182236|182106|182273.5|182107.7|182217.2|182057.2|31
1722474810000|2024-08-01 01:13:30|182272|182070.6|182272.7|182058.3|182274.5|182071.7|182270.5|182057.6|32
1722474820000|2024-08-01 01:13:40|182272.6|182057.8|182274.5|182061.3|182274.5|182069|182271.2|182057.8|26
1722474830000|2024-08-01 01:13:50|182273.7|182069|182227.5|182097.5|182273.7|182097.5|182219.2|182050.1|31
1722474840000|2024-08-01 01:14:00|182229.1|182099.1|182213.2|182083.2|182229.1|182099.1|182206.5|182076.5|12
1722474850000|2024-08-01 01:14:10|182213.8|182083.8|182232.5|182102.5|182267.1|182102.5|182212.1|182066.3|11
1722474860000|2024-08-01 01:14:20|182230|182100|182239|182109|182280.9|182109|182230|182067.2|26
1722474870000|2024-08-01 01:14:30|182273.1|182069|182213.3|182083.3|182275.3|182110|182210.1|182043.7|28
1722474880000|2024-08-01 01:14:40|182212.9|182082.9|182220.6|182090.6|182255.7|182090.6|182204.1|182042|31
1722474890000|2024-08-01 01:14:50|182219.7|182089.7|182215.9|182085.9|182258.5|182091|182215.1|182048.5|13
1722474900000|2024-08-01 01:15:00|182215.1|182085.1|182231.3|182101.3|182257.7|182107.2|182213.3|182043.5|27
1722474910000|2024-08-01 01:15:10|182267.3|182067.1|182224.1|182094.1|182267.3|182103.6|182214.5|182067.1|28
1722474920000|2024-08-01 01:15:20|182223.5|182093.5|182266.2|182055.3|182270.4|182094.9|182218.2|182054.4|29
1722474930000|2024-08-01 01:15:30|182266.5|182056.5|182212|182082|182269.3|182095.7|182205.6|182054.2|22
1722474940000|2024-08-01 01:15:40|182212.7|182082.7|182215.1|182085.1|182218.3|182088.3|182211.7|182081.7|20
1722474950000|2024-08-01 01:15:50|182214.4|182084.4|182209.7|182079.7|182214.4|182084.4|182209.7|182079.7|15
1722474960000|2024-08-01 01:16:00|182210.3|182080.3|182199|182069|182210.7|182080.7|182198|182068|34
1722474970000|2024-08-01 01:16:10|182205.8|182075.8|182263|182057.7|182263|182083.3|182205.8|182042.1|22
1722474980000|2024-08-01 01:16:20|182261.8|182057.4|182263.2|182057|182263.3|182057.7|182260.1|182056|23
1722474990000|2024-08-01 01:16:30|182262.7|182056.9|182218|182088|182263.1|182097.5|182216|182056.7|32
1722475000000|2024-08-01 01:16:40|182218.6|182088.6|182214.4|182084.4|182219.5|182089.5|182211.9|182081.9|33
1722475010000|2024-08-01 01:16:50|182212.6|182082.6|182220|182090|182254.9|182090.1|182212.6|182050.6|27
1722475020000|2024-08-01 01:17:00|182259.1|182053.2|182264|182059.9|182265.6|182097.2|182227|182053.2|21
1722475030000|2024-08-01 01:17:10|182264.1|182060.4|182263.7|182058|182264.1|182060.8|182263.5|182058|10
1722475040000|2024-08-01 01:17:20|182264.8|182057.5|182225.9|182095.9|182264.8|182096.1|182225.1|182057.5|10
1722475050000|2024-08-01 01:17:30|182225.7|182095.7|182224.8|182094.8|182230.5|182100.5|182224.8|182094.8|10
1722475060000|2024-08-01 01:17:40|182225.5|182095.5|182221|182091|182227.9|182097.9|182221|182091|12
1722475070000|2024-08-01 01:17:50|182167.2|182037.2|182179.9|182049.9|182186.6|182056.6|182167.2|182037.2|9
1722475080000|2024-08-01 01:18:00|182180.3|182050.3|182180.4|182050.4|182183.1|182053.1|182180.3|182050.3|5
1722475090000|2024-08-01 01:18:10|182180.3|182050.3|182156.5|182026.5|182180.3|182050.3|182122.8|181992.8|15
1722475100000|2024-08-01 01:18:20|182156.6|182026.6|182153.4|182023.4|182156.8|182026.8|182153.3|182023.3|7
1722475110000|2024-08-01 01:18:30|182153.5|182023.5|182153.6|182023.6|182153.9|182023.9|182153.2|182023.2|5
1722475120000|2024-08-01 01:18:40|182153.5|182023.5|182142.6|182012.6|182153.5|182023.5|182142.6|182012.6|5
1722475130000|2024-08-01 01:18:50|182143.6|182013.6|182141.8|182011.8|182143.6|182013.6|182141.8|182011.8|4
1722475140000|2024-08-01 01:19:00|182142.2|182012.2|182152.6|182022.6|182153.6|182023.6|182142.2|182012.2|6
1722475150000|2024-08-01 01:19:10|182152.3|182022.3|182152.3|182022.3|182152.3|182022.3|182152.3|182022.3|1
1722475160000|2024-08-01 01:19:20|182152.9|182022.9|182152.5|182022.5|182152.9|182022.9|182152.3|182022.3|4
1722475170000|2024-08-01 01:19:30|182152.3|182022.3|182148.5|182018.5|182152.4|182022.4|182148.5|182018.5|3
1722475190000|2024-08-01 01:19:50|182149.4|182019.4|182151.2|182021.2|182152.2|182022.2|182149.4|182019.4|8
1722475200000|2024-08-01 01:20:00|182142.4|182012.4|182192.2|181989.3|182192.2|182024.4|182142.4|181989.3|5
1722475210000|2024-08-01 01:20:10|182192.3|181988.8|182193.3|181987.8|182193.3|181988.8|182192.3|181987.8|3
1722475220000|2024-08-01 01:20:20|182193.4|181987.2|182144.6|182014.6|182194|182014.6|182123.1|181987.2|9
1722475230000|2024-08-01 01:20:30|182135.9|182005.9|181975.9|181845.9|182135.9|182005.9|181968.4|181838.4|26
1722475240000|2024-08-01 01:20:40|181974.4|181844.4|181974.8|181844.8|182012.4|181846.6|181973|181809.3|11
1722475250000|2024-08-01 01:20:50|181975.5|181845.5|181972.8|181842.8|182008.9|181845.5|181968.7|181804.2|15
1722475260000|2024-08-01 01:21:00|181972.4|181842.4|181959.3|181829.3|182011.7|181846|181959.3|181804.4|16
1722475270000|2024-08-01 01:21:10|181961.2|181831.2|181960.9|181830.9|181972.5|181842.5|181960.9|181830.9|6
1722475280000|2024-08-01 01:21:20|181961|181831|181957.4|181827.4|181971.5|181841.5|181957.4|181827.4|17
1722475290000|2024-08-01 01:21:30|181958.3|181828.3|181970.1|181840.1|182017.9|181842.6|181956.2|181807.1|12
1722475300000|2024-08-01 01:21:40|181969.1|181839.1|181975.7|181845.7|182023.6|181845.7|181969|181807|11
1722475310000|2024-08-01 01:21:50|181977.5|181847.5|181975.6|181845.6|181977.5|181847.5|181975.5|181845.5|3
1722475320000|2024-08-01 01:22:00|181979.7|181849.7|181979.6|181849.6|181979.8|181849.8|181979.6|181849.6|3
1722475330000|2024-08-01 01:22:10|181979.7|181849.7|181979|181849|181979.7|181849.7|181979|181849|3
1722475340000|2024-08-01 01:22:20|181972.8|181842.8|181979.7|181849.7|181979.7|181849.7|181972|181842|6
1722475350000|2024-08-01 01:22:30|181982.5|181852.5|181976.1|181846.1|181982.5|181852.5|181976.1|181846.1|7
1722475360000|2024-08-01 01:22:40|181976.3|181846.3|181976.3|181846.3|181976.3|181846.3|181976.3|181846.3|1
1722475370000|2024-08-01 01:22:50|181976.2|181846.2|181976.2|181846.2|181976.3|181846.3|181976.2|181846.2|3
1722475380000|2024-08-01 01:23:00|181979.9|181849.9|181997.3|181867.3|181999.6|181869.6|181979.8|181849.8|11
1722475390000|2024-08-01 01:23:10|182010.9|181880.9|182010.7|181880.7|182011|181881|182010.7|181880.7|4
1722475400000|2024-08-01 01:23:20|182010.9|181880.9|182011.5|181881.5|182011.5|181881.5|182010.3|181880.3|7
1722475410000|2024-08-01 01:23:30|182011.6|181881.6|182010.8|181880.8|182018.3|181888.3|182010.8|181880.8|4
1722475420000|2024-08-01 01:23:40|182012.3|181882.3|182012.1|181882.1|182012.3|181882.3|182011.3|181881.3|3
1722475430000|2024-08-01 01:23:50|182011.4|181881.4|182011.5|181881.5|182011.6|181881.6|182007.4|181877.4|4
1722475440000|2024-08-01 01:24:00|182011.4|181881.4|182011.2|181881.2|182011.4|181881.4|182011.2|181881.2|2
1722475450000|2024-08-01 01:24:10|182020.5|181890.5|182011.6|181881.6|182020.5|181890.5|182011.6|181881.6|2
1722475460000|2024-08-01 01:24:20|182011.7|181881.7|182011.3|181881.3|182011.7|181881.7|182011.3|181881.3|5
1722475470000|2024-08-01 01:24:30|182022.9|181892.9|182017.7|181887.7|182022.9|181892.9|182017.7|181887.7|2
1722475480000|2024-08-01 01:24:40|182017.8|181887.8|182022.9|181892.9|182022.9|181892.9|182016.2|181886.2|6
1722475490000|2024-08-01 01:24:50|182023.4|181893.4|182027.6|181897.6|182027.7|181897.7|182022.4|181892.4|9
1722475500000|2024-08-01 01:25:00|182027.7|181897.7|182015.1|181885.1|182027.7|181897.7|182009.8|181879.8|11
1722475510000|2024-08-01 01:25:10|182015.2|181885.2|182006.8|181876.8|182015.2|181885.2|182005.6|181875.6|12
1722475520000|2024-08-01 01:25:20|182004.5|181874.5|182005.6|181875.6|182042.7|181876.9|182004.5|181840.7|10
1722475530000|2024-08-01 01:25:30|182010.3|181880.3|182011.6|181881.6|182036.3|181906.3|182010.3|181880.3|14
1722475540000|2024-08-01 01:25:40|182011.7|181881.7|182014.8|181884.8|182014.8|181884.8|182011.7|181881.7|2
1722475550000|2024-08-01 01:25:50|182011.7|181881.7|182015|181885|182015|181885|182011.6|181881.6|5
1722475560000|2024-08-01 01:26:00|182016.7|181886.7|182024.7|181894.7|182024.7|181894.7|182016.7|181886.7|3
1722475570000|2024-08-01 01:26:10|182024.6|181894.6|182024.8|181894.8|182032.9|181902.9|182020.9|181890.9|21
1722475580000|2024-08-01 01:26:20|182022.8|181892.8|182027|181897|182031|181901|182022.7|181892.7|23
1722475590000|2024-08-01 01:26:30|182025.8|181895.8|182026.2|181896.2|182027.3|181897.3|182024.5|181894.5|25
1722475600000|2024-08-01 01:26:40|182024|181894|182025|181895|182028.2|181898.2|182023.3|181893.3|10
1722475610000|2024-08-01 01:26:50|182027.8|181897.8|182033.6|181903.6|182033.6|181903.6|182024.5|181894.5|22
1722475620000|2024-08-01 01:27:00|182032.4|181902.4|182029.8|181899.8|182034.5|181904.5|182029.3|181899.3|16
1722475630000|2024-08-01 01:27:10|182029.2|181899.2|182026.8|181896.8|182029.2|181899.2|182026.3|181896.3|16
1722475640000|2024-08-01 01:27:20|182026.7|181896.7|182030.6|181900.6|182036.2|181906.2|182026|181896|15
1722475650000|2024-08-01 01:27:30|182026.9|181896.9|182017.3|181887.3|182026.9|181896.9|182014|181884|4
1722475660000|2024-08-01 01:27:40|182017.2|181887.2|182009.2|181879.2|182021.8|181891.8|182009.2|181879.2|14
1722475670000|2024-08-01 01:27:50|182021.2|181891.2|182023.4|181893.4|182023.6|181893.6|182016.9|181886.9|16
1722475680000|2024-08-01 01:28:00|182023.5|181893.5|182014.5|181884.5|182023.6|181893.6|182014.5|181884.5|9
1722475690000|2024-08-01 01:28:10|182014.1|181884.1|182014|181884|182014.1|181884.1|182013.8|181883.8|3
1722475700000|2024-08-01 01:28:20|182014.2|181884.2|182013.3|181883.3|182014.2|181884.2|182013.3|181883.3|7
1722475710000|2024-08-01 01:28:30|182018.1|181888.1|182025.4|181895.4|182025.4|181895.4|182015.2|181885.2|8
1722475720000|2024-08-01 01:28:40|182024.9|181894.9|182021.3|181891.3|182024.9|181894.9|182021.3|181891.3|8
1722475730000|2024-08-01 01:28:50|182021.4|181891.4|182011.3|181881.3|182021.4|181891.4|182011.1|181881.1|7
1722475740000|2024-08-01 01:29:00|182010.5|181880.5|181963.6|181833.6|182010.5|181880.5|181950.5|181820.5|22
1722475750000|2024-08-01 01:29:10|181956.4|181826.4|181960|181830|181962|181832|181954.7|181824.7|15
1722475760000|2024-08-01 01:29:20|181960.5|181830.5|181961.2|181831.2|181964.6|181834.6|181955|181825|13
1722475770000|2024-08-01 01:29:30|181949.6|181819.6|181952.4|181822.4|181961.3|181831.3|181949.5|181819.5|15
1722475780000|2024-08-01 01:29:40|181956.5|181826.5|181955.7|181825.7|181956.7|181826.7|181952.2|181822.2|15
1722475790000|2024-08-01 01:29:50|181956.5|181826.5|181958.1|181828.1|181958.1|181828.1|181952.2|181822.2|10
1722475800000|2024-08-01 01:30:00|181957.4|181827.4|181957.8|181827.8|181958.3|181828.3|181947.8|181817.8|19
1722475810000|2024-08-01 01:30:10|181957.3|181827.3|181955.5|181825.5|181957.3|181827.3|181946.3|181816.3|13
1722475820000|2024-08-01 01:30:20|181956.4|181826.4|181955.4|181825.4|181959|181829|181946.6|181816.6|16
1722475830000|2024-08-01 01:30:30|181951.4|181821.4|181955.6|181825.6|181956.3|181826.3|181950.2|181820.2|14
1722475840000|2024-08-01 01:30:40|181956.4|181826.4|181956.5|181826.5|181958.7|181828.7|181956.1|181826.1|12
1722475850000|2024-08-01 01:30:50|181956.7|181826.7|181958.7|181828.7|181958.7|181828.7|181956.6|181826.6|5
1722475860000|2024-08-01 01:31:00|181959.5|181829.5|181963.3|181833.3|181966|181836|181959.5|181829.5|3
1722475870000|2024-08-01 01:31:10|181963.1|181833.1|181959.9|181829.9|181964.5|181834.5|181951.6|181821.6|9
1722475880000|2024-08-01 01:31:20|181970.3|181840.3|181971|181841|181974.8|181844.8|181960.8|181830.8|12
1722475890000|2024-08-01 01:31:30|181968.9|181838.9|181960.9|181830.9|181968.9|181838.9|181957.1|181827.1|8
1722475900000|2024-08-01 01:31:40|181961.7|181831.7|181962.7|181832.7|181964.8|181834.8|181961.7|181831.7|6
1722475910000|2024-08-01 01:31:50|181962.9|181832.9|181964.6|181834.6|181966.3|181836.3|181962.5|181832.5|9
1722475920000|2024-08-01 01:32:00|181950.9|181820.9|181964.4|181834.4|181964.4|181834.4|181947.4|181817.4|9
1722475930000|2024-08-01 01:32:10|181957.9|181827.9|181956.1|181826.1|181965.7|181835.7|181956.1|181826.1|13
1722475940000|2024-08-01 01:32:20|181965.7|181835.7|181954.5|181824.5|181965.7|181835.7|181946.9|181816.9|19
1722475950000|2024-08-01 01:32:30|181959.5|181829.5|181917.8|181787.8|181959.5|181829.5|181917.8|181787.8|16
1722475960000|2024-08-01 01:32:40|181922.7|181792.7|181913.2|181783.2|181924.1|181794.1|181913.2|181783.2|13
1722475970000|2024-08-01 01:32:50|181913.1|181783.1|181916.5|181786.5|181924.9|181794.9|181913.1|181783.1|11
1722475980000|2024-08-01 01:33:00|181916.2|181786.2|181921.9|181791.9|181932.5|181802.5|181913.4|181783.4|25
1722475990000|2024-08-01 01:33:10|181932.2|181802.2|181913.8|181783.8|181932.6|181802.6|181913.8|181783.8|29
1722476000000|2024-08-01 01:33:20|181914.2|181784.2|181919.3|181789.3|181936.9|181806.9|181913.6|181783.6|21
1722476010000|2024-08-01 01:33:30|181916.1|181786.1|181916.2|181786.2|181916.5|181786.5|181916|181786|21
1722476020000|2024-08-01 01:33:40|181916.3|181786.3|181920.3|181790.3|181937.2|181807.2|181916.1|181786.1|25
1722476030000|2024-08-01 01:33:50|181919.9|181789.9|181914.9|181784.9|181919.9|181789.9|181914.9|181784.9|14
1722476040000|2024-08-01 01:34:00|181921.7|181791.7|181922.2|181792.2|181937.2|181807.2|181921.6|181791.6|26
1722476050000|2024-08-01 01:34:10|181922.3|181792.3|181920.3|181790.3|181928.5|181798.5|181919.7|181789.7|18
1722476060000|2024-08-01 01:34:20|181926.2|181796.2|181920.5|181790.5|181926.2|181796.2|181920|181790|15
1722476070000|2024-08-01 01:34:30|181920.6|181790.6|181922.7|181792.7|181935.3|181805.3|181920.1|181790.1|17
1722476080000|2024-08-01 01:34:40|181922.8|181792.8|181929.7|181799.7|181929.7|181799.7|181921.1|181791.1|25
1722476090000|2024-08-01 01:34:50|181921.8|181791.8|181928.4|181798.4|181928.4|181798.4|181920.6|181790.6|25
1722476100000|2024-08-01 01:35:00|181933.9|181803.9|181936.1|181806.1|181942.3|181812.3|181921.8|181791.8|22
1722476110000|2024-08-01 01:35:10|181927.4|181797.4|181932.9|181802.9|181946.4|181816.4|181911.1|181781.1|28
1722476120000|2024-08-01 01:35:20|181927.2|181797.2|181914.1|181784.1|181928|181798|181914.1|181784.1|24
1722476130000|2024-08-01 01:35:30|181913.8|181783.8|181920.6|181790.6|181940.9|181810.9|181913.4|181783.4|21
1722476140000|2024-08-01 01:35:40|181919.8|181789.8|181919.9|181789.9|181925.1|181795.1|181912.6|181782.6|22
1722476150000|2024-08-01 01:35:50|181925.7|181795.7|181931.3|181801.3|181931.3|181801.3|181912.5|181782.5|13
1722476160000|2024-08-01 01:36:00|181918.5|181788.5|181933.5|181803.5|181945.9|181815.9|181918.5|181788.5|31
1722476170000|2024-08-01 01:36:10|181933.2|181803.2|181942.4|181812.4|181947.5|181817.5|181927.8|181797.8|30
1722476180000|2024-08-01 01:36:20|181927.6|181797.6|181934.3|181804.3|181947.8|181817.8|181924.5|181794.5|32
1722476190000|2024-08-01 01:36:30|181941.8|181811.8|181941.3|181811.3|181946.4|181816.4|181926.9|181796.9|37
1722476200000|2024-08-01 01:36:40|181934.8|181804.8|181930.2|181800.2|181941.2|181811.2|181925.6|181795.6|26
1722476210000|2024-08-01 01:36:50|181929.7|181799.7|181921.7|181791.7|181934.6|181804.6|181920.9|181790.9|21
1722476220000|2024-08-01 01:37:00|181920.9|181790.9|181921.8|181791.8|181922|181792|181920.8|181790.8|22
1722476230000|2024-08-01 01:37:10|181921.3|181791.3|181921.4|181791.4|181922|181792|181915.6|181785.6|19
1722476240000|2024-08-01 01:37:20|181921.3|181791.3|181937.7|181807.7|181938.3|181808.3|181916.6|181786.6|25
1722476250000|2024-08-01 01:37:30|181941.8|181811.8|181928.6|181798.6|181941.8|181811.8|181923.4|181793.4|34
1722476260000|2024-08-01 01:37:40|181938|181808|181933.2|181803.2|181940.6|181810.6|181923.9|181793.9|21
1722476270000|2024-08-01 01:37:50|181927.4|181797.4|181931.3|181801.3|181941.4|181811.4|181927.1|181797.1|30
1722476280000|2024-08-01 01:38:00|181939|181809|181936.1|181806.1|181939.9|181809.9|181933.1|181803.1|17
1722476290000|2024-08-01 01:38:10|181936.4|181806.4|181945.3|181815.3|181945.3|181815.3|181928.1|181798.1|21
1722476300000|2024-08-01 01:38:20|181945.1|181815.1|181944.7|181814.7|181945.5|181815.5|181931.8|181801.8|21
1722476310000|2024-08-01 01:38:30|181942.8|181812.8|181944|181814|181944.2|181814.2|181933.9|181803.9|12
1722476320000|2024-08-01 01:38:40|181943.7|181813.7|181942.9|181812.9|181945.4|181815.4|181942.9|181812.9|8
1722476330000|2024-08-01 01:38:50|181943.2|181813.2|181959|181829|181960.6|181830.6|181942.9|181812.9|7
1722476340000|2024-08-01 01:39:00|181934.2|181804.2|181925.7|181795.7|181936.8|181806.8|181920.2|181790.2|19
1722476350000|2024-08-01 01:39:10|181925.9|181795.9|181938.5|181808.5|181940.7|181810.7|181920.4|181790.4|12
1722476360000|2024-08-01 01:39:20|181938.2|181808.2|181922.7|181792.7|181938.2|181808.2|181922.5|181792.5|20
1722476370000|2024-08-01 01:39:30|181936.1|181806.1|181922.5|181792.5|181936.1|181806.1|181922.4|181792.4|27
1722476380000|2024-08-01 01:39:40|181928.1|181798.1|181940|181810|181953.2|181823.2|181922.4|181792.4|31
1722476390000|2024-08-01 01:39:50|181927.9|181797.9|181938.4|181808.4|181952.5|181822.5|181926.6|181796.6|25
1722476400000|2024-08-01 01:40:00|181938.1|181808.1|181938.4|181808.4|181952.3|181822.3|181920.3|181790.3|29
1722476410000|2024-08-01 01:40:10|181938.2|181808.2|181930.4|181800.4|181938.7|181808.7|181930.4|181800.4|7
1722476420000|2024-08-01 01:40:20|181923.5|181793.5|181924.1|181794.1|181944.6|181814.6|181923.1|181793.1|22
1722476430000|2024-08-01 01:40:30|181929.6|181799.6|181924.3|181794.3|181944.4|181814.4|181923.2|181793.2|19
1722476440000|2024-08-01 01:40:40|181923.9|181793.9|181929.3|181799.3|181932.7|181802.7|181923.6|181793.6|19
1722476450000|2024-08-01 01:40:50|181929.9|181799.9|181937.7|181807.7|181938.5|181808.5|181923.5|181793.5|25
1722476460000|2024-08-01 01:41:00|181937.2|181807.2|181937.7|181807.7|181938|181808|181937.2|181807.2|8
1722476470000|2024-08-01 01:41:10|181937.2|181807.2|181944.1|181814.1|181944.2|181814.2|181936.7|181806.7|16
1722476480000|2024-08-01 01:41:20|181941.2|181811.2|181946.6|181816.6|181946.6|181816.6|181941.2|181811.2|8
1722476490000|2024-08-01 01:41:30|181945.7|181815.7|181945.9|181815.9|181946.1|181816.1|181944.5|181814.5|7
1722476500000|2024-08-01 01:41:40|181964.5|181834.5|181965.2|181835.2|181965.2|181835.2|181964.5|181834.5|4
1722476510000|2024-08-01 01:41:50|181965.3|181835.3|181957|181827|181965.7|181835.7|181957|181827|4
1722476520000|2024-08-01 01:42:00|181957.4|181827.4|181937.4|181807.4|181957.4|181827.4|181937.4|181807.4|5
1722476530000|2024-08-01 01:42:10|181937.9|181807.9|181934.5|181804.5|181943.5|181813.5|181934.5|181804.5|11
1722476540000|2024-08-01 01:42:20|181942.7|181812.7|181937.3|181807.3|181943.3|181813.3|181937|181807|9
1722476550000|2024-08-01 01:42:30|181942.7|181812.7|181924.1|181794.1|181942.7|181812.7|181922.1|181792.1|16
1722476560000|2024-08-01 01:42:40|181924|181794|181943.9|181813.9|181943.9|181813.9|181923.9|181793.9|18
1722476570000|2024-08-01 01:42:50|181943.7|181813.7|181944.3|181814.3|181944.3|181814.3|181943.7|181813.7|3
1722476580000|2024-08-01 01:43:00|181943.9|181813.9|181944.8|181814.8|181945.1|181815.1|181936.3|181806.3|6
1722476590000|2024-08-01 01:43:10|181944.4|181814.4|181962.1|181832.1|181962.1|181832.1|181944.4|181814.4|8
1722476600000|2024-08-01 01:43:20|181962|181832|181955.1|181825.1|181962.6|181832.6|181948.5|181818.5|9
1722476610000|2024-08-01 01:43:30|181954.5|181824.5|181957.8|181827.8|181957.8|181827.8|181954.5|181824.5|3
1722476620000|2024-08-01 01:43:40|181933.7|181803.7|181939.5|181809.5|181939.5|181809.5|181933.3|181803.3|6
1722476630000|2024-08-01 01:43:50|181939.6|181809.6|181939.6|181809.6|181940|181810|181939.6|181809.6|3
1722476640000|2024-08-01 01:44:00|181933.6|181803.6|181939.5|181809.5|181940.2|181810.2|181933.5|181803.5|5
1722476650000|2024-08-01 01:44:10|181957.5|181827.5|181957.6|181827.6|181957.6|181827.6|181956.1|181826.1|6
1722476660000|2024-08-01 01:44:20|181957.2|181827.2|181957.6|181827.6|181957.7|181827.7|181957.2|181827.2|4
1722476670000|2024-08-01 01:44:30|181966.9|181836.9|181945.1|181815.1|181968.2|181838.2|181945.1|181815.1|3
1722476680000|2024-08-01 01:44:40|181945.2|181815.2|181945.2|181815.2|181945.2|181815.2|181944.8|181814.8|4
1722476690000|2024-08-01 01:44:50|181943|181813|181943|181813|181943|181813|181943|181813|1
1722476700000|2024-08-01 01:45:00|181946|181816|181985.9|181855.9|181993.3|181863.3|181945.6|181815.6|13
1722476710000|2024-08-01 01:45:10|181968.1|181838.1|181983.8|181853.8|181986.3|181856.3|181968.1|181838.1|17
1722476720000|2024-08-01 01:45:20|181989.2|181859.2|181983.6|181853.6|181989.2|181859.2|181971|181841|9
1722476730000|2024-08-01 01:45:30|181983.4|181853.4|181985.4|181855.4|181988.2|181858.2|181971.7|181841.7|4
1722476740000|2024-08-01 01:45:40|181984.6|181854.6|181984.2|181854.2|181984.7|181854.7|181984.2|181854.2|3
1722476750000|2024-08-01 01:45:50|181984.6|181854.6|181983.5|181853.5|181987.3|181857.3|181966.8|181836.8|10
1722476760000|2024-08-01 01:46:00|181989|181859|181978.4|181848.4|181989|181859|181964.3|181834.3|7
1722476770000|2024-08-01 01:46:10|181978|181848|181973.9|181843.9|181984.5|181854.5|181971.7|181841.7|8
1722476780000|2024-08-01 01:46:20|181974.4|181844.4|181966.4|181836.4|181978.3|181848.3|181963.1|181833.1|9
1722476790000|2024-08-01 01:46:30|181974.4|181844.4|181979.5|181849.5|181979.5|181849.5|181971|181841|10
1722476800000|2024-08-01 01:46:40|181970.7|181840.7|181981.9|181851.9|181984.4|181854.4|181965|181835|17
1722476810000|2024-08-01 01:46:50|181983.5|181853.5|181983.5|181853.5|181983.5|181853.5|181983.5|181853.5|1
1722476820000|2024-08-01 01:47:00|181983.6|181853.6|181983.7|181853.7|181983.7|181853.7|181983.6|181853.6|2
1722476830000|2024-08-01 01:47:10|181977.6|181847.6|181977.2|181847.2|181977.6|181847.6|181972.3|181842.3|3
1722476840000|2024-08-01 01:47:20|181977.3|181847.3|181977.2|181847.2|181977.3|181847.3|181977.2|181847.2|2
1722476850000|2024-08-01 01:47:30|181976.7|181846.7|181976.6|181846.6|181976.7|181846.7|181976.4|181846.4|3
1722476860000|2024-08-01 01:47:40|182001.6|181871.6|182000.3|181870.3|182001.6|181871.6|182000.3|181870.3|2
1722476870000|2024-08-01 01:47:50|182001.7|181871.7|182001.7|181871.7|182001.7|181871.7|182001.7|181871.7|1
1722476880000|2024-08-01 01:48:00|182002.8|181872.8|181976|181846|182002.8|181872.8|181975.9|181845.9|3
1722476910000|2024-08-01 01:48:30|181972.2|181842.2|181986.3|181856.3|181986.3|181856.3|181972.2|181842.2|2
1722476930000|2024-08-01 01:48:50|181985.9|181855.9|181999.1|181869.1|182003.4|181873.4|181985.9|181855.9|3
1722476940000|2024-08-01 01:49:00|181976.6|181846.6|181976.4|181846.4|181976.6|181846.6|181976.2|181846.2|4
1722476950000|2024-08-01 01:49:10|181976.8|181846.8|181976.2|181846.2|181977.1|181847.1|181972|181842|4
1722476960000|2024-08-01 01:49:20|181976.4|181846.4|181976.4|181846.4|181976.4|181846.4|181976.4|181846.4|1
1722476970000|2024-08-01 01:49:30|182000.2|181870.2|182000.2|181870.2|182000.2|181870.2|182000.2|181870.2|1
1722476980000|2024-08-01 01:49:40|182000.9|181870.9|182000.9|181870.9|182000.9|181870.9|182000.9|181870.9|1
1722476990000|2024-08-01 01:49:50|181971.3|181841.3|181975.6|181845.6|181975.6|181845.6|181971.3|181841.3|2
1722477000000|2024-08-01 01:50:00|181975.4|181845.4|181971.3|181841.3|181975.4|181845.4|181971.3|181841.3|2
1722477020000|2024-08-01 01:50:20|181976.4|181846.4|181990.6|181860.6|181990.6|181860.6|181976.4|181846.4|2
1722477030000|2024-08-01 01:50:30|181990.5|181860.5|181990.5|181860.5|181990.5|181860.5|181990.5|181860.5|1
1722477050000|2024-08-01 01:50:50|181971|181841|182051.6|181921.6|182062.3|181932.3|181971|181841|16
1722477060000|2024-08-01 01:51:00|182051.1|181921.1|182053.3|181923.3|182055|181925|182051.1|181921.1|4
1722477070000|2024-08-01 01:51:10|182053.4|181923.4|182045.8|181915.8|182057|181927|182045.8|181915.8|7
1722477080000|2024-08-01 01:51:20|182053.2|181923.2|182053.1|181923.1|182053.2|181923.2|182038|181908|7
1722477090000|2024-08-01 01:51:30|182045.6|181915.6|182045.5|181915.5|182053.1|181923.1|182045.5|181915.5|12
1722477100000|2024-08-01 01:51:40|182053|181923|182063.8|181933.8|182070.8|181940.8|182045.5|181915.5|13
1722477110000|2024-08-01 01:51:50|182070.8|181940.8|182070.6|181940.6|182070.8|181940.8|182063.5|181933.5|12
1722477120000|2024-08-01 01:52:00|182067.9|181937.9|182048.4|181918.4|182067.9|181937.9|182041.7|181911.7|19
1722477130000|2024-08-01 01:52:10|182041.7|181911.7|182048.8|181918.8|182054.1|181924.1|182041.7|181911.7|9
1722477140000|2024-08-01 01:52:20|182048.9|181918.9|182078|181948|182080|181950|182048.8|181918.8|17
1722477150000|2024-08-01 01:52:30|182072.8|181942.8|182076.4|181946.4|182079.5|181949.5|182072.8|181942.8|26
1722477160000|2024-08-01 01:52:40|182076.3|181946.3|182078.3|181948.3|182080.9|181950.9|182070.3|181940.3|12
1722477170000|2024-08-01 01:52:50|182078.4|181948.4|182073|181943|182078.8|181948.8|182063.5|181933.5|11
1722477180000|2024-08-01 01:53:00|182068.5|181938.5|182070.5|181940.5|182070.6|181940.6|182068.5|181938.5|10
1722477190000|2024-08-01 01:53:10|182070.4|181940.4|182070.3|181940.3|182070.5|181940.5|182070.3|181940.3|4
1722477200000|2024-08-01 01:53:20|182070.2|181940.2|182079.5|181949.5|182079.5|181949.5|182070.2|181940.2|4
1722477210000|2024-08-01 01:53:30|182079.4|181949.4|182078.1|181948.1|182079.4|181949.4|182078.1|181948.1|3
1722477220000|2024-08-01 01:53:40|182078|181948|182076.7|181946.7|182078.5|181948.5|182076.7|181946.7|6
1722477230000|2024-08-01 01:53:50|182069.8|181939.8|182070|181940|182070|181940|182069.8|181939.8|2
1722477250000|2024-08-01 01:54:10|182069.9|181939.9|182069.9|181939.9|182070|181940|182069.9|181939.9|3
1722477260000|2024-08-01 01:54:20|182076.9|181946.9|182075.9|181945.9|182076.9|181946.9|182075.9|181945.9|3
1722477270000|2024-08-01 01:54:30|182076.8|181946.8|182047.2|181917.2|182078.4|181948.4|182040.3|181910.3|11
1722477280000|2024-08-01 01:54:40|182050.2|181920.2|182051|181921|182051|181921|182049.4|181919.4|4
1722477290000|2024-08-01 01:54:50|182051.1|181921.1|182051|181921|182051.1|181921.1|182051|181921|2
1722477300000|2024-08-01 01:55:00|182050.9|181920.9|182069|181939|182069|181939|182050.3|181920.3|6
1722477310000|2024-08-01 01:55:10|182076|181946|182046.8|181916.8|182076|181946|182046.7|181916.7|6
1722477320000|2024-08-01 01:55:20|182047|181917|182044.2|181914.2|182047|181917|182044|181914|4
1722477330000|2024-08-01 01:55:30|182044.1|181914.1|182033.4|181903.4|182044.2|181914.2|182019.2|181889.2|14
1722477340000|2024-08-01 01:55:40|182035.1|181905.1|182039.8|181909.8|182039.8|181909.8|182025|181895|12
1722477350000|2024-08-01 01:55:50|182030.9|181900.9|182027.9|181897.9|182039.5|181909.5|182022.1|181892.1|14
1722477360000|2024-08-01 01:56:00|182043|181913|182032.8|181902.8|182044.9|181914.9|182022.6|181892.6|22
1722477370000|2024-08-01 01:56:10|182035.1|181905.1|182023.6|181893.6|182046.4|181916.4|182023.6|181893.6|17
1722477380000|2024-08-01 01:56:20|182027.6|181897.6|182027.3|181897.3|182042.3|181912.3|182025.9|181895.9|19
1722477390000|2024-08-01 01:56:30|182026.2|181896.2|182025.4|181895.4|182045.5|181915.5|182024.4|181894.4|16
1722477400000|2024-08-01 01:56:40|182031.7|181901.7|182008.1|181878.1|182044.9|181914.9|182007.5|181877.5|21
1722477410000|2024-08-01 01:56:50|182007.8|181877.8|182008|181878|182008.4|181878.4|182007.3|181877.3|17
1722477420000|2024-08-01 01:57:00|182008.2|181878.2|182012.3|181882.3|182012.4|181882.4|182008.2|181878.2|11
1722477430000|2024-08-01 01:57:10|182012.1|181882.1|182020.6|181890.6|182021.7|181891.7|182011.7|181881.7|16
1722477440000|2024-08-01 01:57:20|182021.3|181891.3|182021.8|181891.8|182022.1|181892.1|182017.5|181887.5|12
1722477450000|2024-08-01 01:57:30|182021.9|181891.9|182022.1|181892.1|182022.3|181892.3|182013.6|181883.6|9
1722477460000|2024-08-01 01:57:40|182022.6|181892.6|182039.5|181909.5|182070.6|181909.6|182012.6|181867.3|15
1722477470000|2024-08-01 01:57:50|182039.1|181909.1|182038.9|181908.9|182041.3|181911.3|182037.8|181907.8|9
1722477480000|2024-08-01 01:58:00|182039.7|181909.7|182011.8|181881.8|182042.1|181912.1|182011.2|181881.2|15
1722477490000|2024-08-01 01:58:10|182015.9|181885.9|182016.8|181886.8|182017.3|181887.3|182015.4|181885.4|15
1722477500000|2024-08-01 01:58:20|182016.1|181886.1|182016|181886|182016.1|181886.1|182016|181886|2
1722477510000|2024-08-01 01:58:30|182016.1|181886.1|182038.4|181908.4|182073|181908.4|182013.2|181872.1|15
1722477520000|2024-08-01 01:58:40|182073.7|181869.3|182075.3|181871.2|182075.3|181872.1|182073|181869.3|6
1722477530000|2024-08-01 01:58:50|182072.8|181872.5|182017.5|181887.5|182075.4|181892.4|182017.5|181872.5|13
1722477540000|2024-08-01 01:59:00|182017.2|181887.2|182017.2|181887.2|182017.2|181887.2|182017.2|181887.2|1
1722477550000|2024-08-01 01:59:10|182017.1|181887.1|182017.4|181887.4|182017.4|181887.4|182017.1|181887.1|2
1722477560000|2024-08-01 01:59:20|182016.1|181886.1|182072|181870.5|182072|181886.1|182015.9|181870.5|3
1722477570000|2024-08-01 01:59:30|182040.3|181910.3|182071.2|181870.6|182071.2|181911|182040.3|181870.6|3
1722477580000|2024-08-01 01:59:40|182036.3|181869.9|182070.8|181870.4|182070.8|181906.4|182036.3|181869.9|4
1722477590000|2024-08-01 01:59:50|182014.1|181884.1|182010.6|181880.6|182019.4|181889.4|182008.4|181878.4|17
1722477600000|2024-08-01 02:00:00|182014.1|181884.1|182014.5|181884.5|182017.5|181887.5|182014.1|181884.1|20
1722477610000|2024-08-01 02:00:10|182014.4|181884.4|182014.2|181884.2|182015.1|181885.1|182014.1|181884.1|15
1722477620000|2024-08-01 02:00:20|182014.3|181884.3|182014.2|181884.2|182014.8|181884.8|182014.1|181884.1|19
1722477630000|2024-08-01 02:00:30|182014.3|181884.3|182028.8|181898.8|182031.5|181901.5|182014.3|181884.3|20
1722477640000|2024-08-01 02:00:40|182028.9|181898.9|182029.4|181899.4|182029.8|181899.8|182028.8|181898.8|20
1722477650000|2024-08-01 02:00:50|182029.6|181899.6|182012.2|181882.2|182030.8|181900.8|182012.1|181882.1|18
1722477660000|2024-08-01 02:01:00|182012.3|181882.3|182012.2|181882.2|182012.3|181882.3|182012.2|181882.2|4
1722477670000|2024-08-01 02:01:10|182012.3|181882.3|182012.3|181882.3|182012.4|181882.4|182012.2|181882.2|4
1722477680000|2024-08-01 02:01:20|182012.2|181882.2|182061.4|181931.4|182091.6|181935.6|182012.2|181882.2|19
1722477690000|2024-08-01 02:01:30|182061.3|181931.3|182060.9|181930.9|182062.6|181932.6|182060.9|181930.9|10
1722477700000|2024-08-01 02:01:40|182062.4|181932.4|182122.1|181992.1|182205.9|182022.2|182060.8|181930.8|25
1722477710000|2024-08-01 02:01:50|182156.7|181942|182161.5|181959.4|182161.5|181993|182122|181942|12
1722477720000|2024-08-01 02:02:00|182161.4|181959.7|182161|181959.8|182162|181959.8|182161|181959.1|3
1722477730000|2024-08-01 02:02:10|182165.4|181955.4|182165|181955.9|182165.4|181955.9|182165|181955.4|3
1722477740000|2024-08-01 02:02:20|182145|182015|182142.6|182012.6|182145|182015|182142.6|182012.6|2
1722477760000|2024-08-01 02:02:40|182152|182022|182133.8|182003.8|182152.9|182022.9|182130.6|182000.6|7
1722477770000|2024-08-01 02:02:50|182133.9|182003.9|182133.8|182003.8|182133.9|182003.9|182133.8|182003.8|2
1722477780000|2024-08-01 02:03:00|182133.7|182003.7|182136.5|182006.5|182137.7|182007.7|182133.7|182003.7|14
1722477790000|2024-08-01 02:03:10|182136|182006|182139.6|182009.6|182155|182025|182135.4|182005.4|18
1722477800000|2024-08-01 02:03:20|182153.9|182023.9|182152.3|182022.3|182153.9|182023.9|182138.7|182008.7|13
1722477810000|2024-08-01 02:03:30|182153.2|182023.2|182135.5|182005.5|182154.1|182024.1|182133.4|182003.4|13
1722477820000|2024-08-01 02:03:40|182133|182003|182137.8|182007.8|182138.2|182008.2|182133|182003|18
1722477830000|2024-08-01 02:03:50|182137.9|182007.9|182137.4|182007.4|182138|182008|182135.8|182005.8|14
1722477840000|2024-08-01 02:04:00|182138.5|182008.5|182161.8|182031.8|182163.7|182033.7|182135.7|182005.7|12
1722477850000|2024-08-01 02:04:10|182169.1|182039.1|182318.7|182092.5|182318.7|182122.3|182169.1|182039.1|16
1722477860000|2024-08-01 02:04:20|182321|182090.9|182322.6|182080.6|182322.6|182092.2|182320.3|182080.2|14
1722477870000|2024-08-01 02:04:30|182322.4|182081.7|182327.7|182086.2|182327.7|182087.2|182322.4|182077.8|16
1722477880000|2024-08-01 02:04:40|182326.6|182086|182311.2|182096.6|182327.8|182150|182278.9|182080|16
1722477890000|2024-08-01 02:04:50|182310.7|182099.4|182284|182154|182314.6|182154.6|182280.3|182094.5|23
1722477900000|2024-08-01 02:05:00|182284.1|182154.1|182286.4|182156.4|182289.2|182159.2|182284.1|182154.1|21
1722477910000|2024-08-01 02:05:10|182285.3|182155.3|182336|182090.9|182338|182156.2|182285.3|182076.3|22
1722477920000|2024-08-01 02:05:20|182336.1|182090.7|182328.9|182080.2|182336.6|182092.7|182324.8|182075.9|23
1722477930000|2024-08-01 02:05:30|182327.6|182089.8|182331.6|182089.3|182332.2|182089.8|182327.6|182075.9|25
1722477940000|2024-08-01 02:05:40|182329.5|182089.2|182239|182023.4|182329.5|182156.2|182232.6|182014.1|30
1722477950000|2024-08-01 02:05:50|182245.6|182023.6|182247|182014.8|182247.2|182029.2|182235.6|182006.1|31
1722477960000|2024-08-01 02:06:00|182240.3|182029.3|182247.7|182026.6|182248.3|182037.9|182235.3|182012.9|24
1722477970000|2024-08-01 02:06:10|182247.5|182030.7|182322.3|182090.4|182322.3|182136.8|182212.6|182028|14
1722477980000|2024-08-01 02:06:20|182325.6|182088.8|182324.2|182084.3|182325.6|182089.3|182324.2|182082.1|8
1722477990000|2024-08-01 02:06:30|182323.6|182090.3|182326.6|182088.6|182326.6|182091.2|182323.6|182079.8|7
1722478000000|2024-08-01 02:06:40|182326.2|182089|182326.6|182088.8|182327|182089|182326.2|182088.2|6
1722478010000|2024-08-01 02:06:50|182284.2|182154.2|182285|182155|182286|182156|182284.2|182154.2|6
1722478020000|2024-08-01 02:07:00|182266.9|182136.9|182285.6|182155.6|182285.6|182155.6|182266.4|182136.4|7
1722478030000|2024-08-01 02:07:10|182277.9|182147.9|182309.2|182096.2|182326.5|182155.3|182267.4|182088.1|12
1722478040000|2024-08-01 02:07:20|182310.4|182095.1|182309.6|182088.3|182310.4|182095.1|182309.2|182088.3|4
1722478050000|2024-08-01 02:07:30|182311.5|182094|182311.5|182094|182311.5|182094|182311.5|182094|1
1722478060000|2024-08-01 02:07:40|182311.2|182093.7|182268.9|182138.9|182311.5|182138.9|182268.9|182086.9|5
1722478070000|2024-08-01 02:07:50|182279.8|182149.8|182287.8|182157.8|182287.8|182157.8|182278.3|182148.3|5
1722478080000|2024-08-01 02:08:00|182269.5|182139.5|182313.7|182093.4|182313.8|182160.6|182269.5|182091.6|12
1722478090000|2024-08-01 02:08:10|182330.9|182094.1|182329|182093.1|182330.9|182094.3|182311.9|182092|8
1722478100000|2024-08-01 02:08:20|182329.3|182093.5|182330.8|182095|182330.9|182095|182313.2|182093.5|8
1722478110000|2024-08-01 02:08:30|182331|182094.8|182312.5|182096|182331|182096|182312.5|182094.8|4
1722478120000|2024-08-01 02:08:40|182272.9|182142.9|182290|182160|182310.9|182161|182271.7|182110.3|13
1722478130000|2024-08-01 02:08:50|182291.1|182161.1|182289.6|182159.6|182310.9|182161.1|182288.1|182106.5|17
1722478140000|2024-08-01 02:09:00|182290.8|182160.8|182312.1|182094.3|182332|182160.8|182290.1|182086.8|19
1722478150000|2024-08-01 02:09:10|182310.3|182095.9|182312.6|182095.3|182327.6|182095.9|182310.3|182084.4|10
1722478160000|2024-08-01 02:09:20|182312.3|182095.6|182328.5|182094.3|182328.7|182095.6|182312|182094.3|9
1722478170000|2024-08-01 02:09:30|182312.9|182093.8|182268.9|182138.9|182313.2|182138.9|182268.1|182085.8|18
1722478180000|2024-08-01 02:09:40|182269.5|182139.5|182287.9|182157.9|182287.9|182157.9|182269.5|182139.5|4
1722478190000|2024-08-01 02:09:50|182271.6|182141.6|182311.3|182095.2|182311.3|182158.7|182269.6|182095.2|16
1722478200000|2024-08-01 02:10:00|182311.5|182095|182310.6|182094|182311.8|182095.9|182310.6|182094|7
1722478210000|2024-08-01 02:10:10|182310.7|182096|182313.9|182094.8|182329.6|182096.5|182309.6|182093.5|15
1722478220000|2024-08-01 02:10:20|182312.7|182096.3|182305|182104.2|182328.4|182104.2|182305|182092.8|11
1722478230000|2024-08-01 02:10:30|182286.4|182156.4|182270.1|182140.1|182286.4|182156.4|182269.1|182139.1|3
1722478240000|2024-08-01 02:10:40|182269.5|182139.5|182304|182103.3|182304|182139.5|182269.5|182103.3|2
1722478250000|2024-08-01 02:10:50|182279.4|182104|182312.7|182092.8|182312.7|182149.4|182279.4|182092.8|9
1722478260000|2024-08-01 02:11:00|182312.3|182093.3|182313.3|182104.3|182315.6|182104.3|182312.3|182093.3|6
1722478270000|2024-08-01 02:11:10|182316.1|182103.3|182312.8|182093.3|182316.1|182103.7|182312.8|182093.3|5
1722478280000|2024-08-01 02:11:20|182280|182150|182280|182150|182280|182150|182280|182150|1
1722478290000|2024-08-01 02:11:30|182269.3|182139.3|182304|182103.5|182304|182139.3|182269.3|182103.5|2
1722478300000|2024-08-01 02:11:40|182279.1|182149.1|182316.2|182102.4|182316.2|182149.1|182279.1|182102.4|2
1722478310000|2024-08-01 02:11:50|182316.5|182102.8|182317.6|182101.7|182317.6|182102.8|182316.5|182101.7|2
1722478320000|2024-08-01 02:12:00|182319.6|182101.9|182317|182103.1|182319.6|182103.9|182317|182101.9|7
1722478330000|2024-08-01 02:12:10|182317.5|182102.6|182338.3|182112|182338.7|182112|182317.1|182102.6|6
1722478340000|2024-08-01 02:12:20|182304.8|182174.8|182304|182174|182307|182177|182287.9|182157.9|14
1722478350000|2024-08-01 02:12:30|182304.7|182174.7|182284.9|182154.9|182306.4|182176.4|182284.9|182154.9|10
1722478360000|2024-08-01 02:12:40|182283.4|182153.4|182314.5|182098|182315.9|182153.4|182283.4|182096.9|9
1722478370000|2024-08-01 02:12:50|182314.6|182098.3|182315.1|182105.4|182331.8|182105.4|182314.2|182097.5|13
1722478380000|2024-08-01 02:13:00|182314.6|182099.9|182315.2|182096|182315.3|182102.8|182314.3|182095|11
1722478390000|2024-08-01 02:13:10|182315|182096.3|182281.5|182151.5|182315.2|182154.3|182280.2|182095.4|16
1722478400000|2024-08-01 02:13:20|182282.4|182152.4|182318|182116.1|182318.3|182167.2|182279.4|182115.3|21
1722478410000|2024-08-01 02:13:30|182317.7|182115.2|182317.7|182094.5|182317.7|182115.2|182317.7|182094.5|2
1722478420000|2024-08-01 02:13:40|182317.1|182095|182315.7|182096.9|182318|182096.9|182315.3|182087.5|13
1722478430000|2024-08-01 02:13:50|182316|182095.7|182315.2|182095.9|182316|182097|182315.2|182088.3|10
1722478440000|2024-08-01 02:14:00|182316.3|182094.9|182318|182114.8|182318|182114.8|182315.1|182094.9|4
1722478450000|2024-08-01 02:14:10||182115.9||182115.7||182117.7||182115.7|3
1722478460000|2024-08-01 02:14:20|182283.4|182153.4|182291.5|182161.5|182318|182164.3|182283.4|182113.3|12
1722478470000|2024-08-01 02:14:30|182292.2|182162.2|182318.4|182094.9|182319|182162.2|182291.4|182093.8|16
1722478480000|2024-08-01 02:14:40|182317.9|182096.2|182315.7|182093.1|182318.3|182096.4|182315.4|182093.1|11
1722478490000|2024-08-01 02:14:50|182315.5|182094.1|182318.4|182091.6|182318.4|182094.1|182315.5|182091.6|10
1722478500000|2024-08-01 02:15:00|182318.3|182092.6|182287.8|182157.8|182318.4|182159.9|182287.8|182091.8|7
1722478520000|2024-08-01 02:15:20|182286|182156|182318.6|182092.3|182318.6|182156|182286|182092.3|8
1722478530000|2024-08-01 02:15:30|182317|182094|182317|182095.1|182317.2|182095.1|182317|182093.1|7
1722478540000|2024-08-01 02:15:40|182316.4|182095.8|182316.9|182093.3|182316.9|182095.8|182316.4|182093.3|5
1722478550000|2024-08-01 02:15:50|182316.1|182093.4|182316.1|182093.9|182316.1|182093.9|182316.1|182093.4|2
1722478560000|2024-08-01 02:16:00|182289|182159|182289.3|182159.3|182289.3|182159.3|182289|182159|2
1722478570000|2024-08-01 02:16:10|182287.9|182157.9|182318|182110.6|182318|182162.2|182287.1|182102|16
1722478580000|2024-08-01 02:16:20|182315|182111.5|182316.4|182092.5|182316.4|182111.5|182315|182092.5|10
1722478590000|2024-08-01 02:16:30|182316.1|182085.2|182310.5|182092.9|182316.5|182093.4|182310.5|182084.1|14
1722478600000|2024-08-01 02:16:40|182309.9|182093.6|182309.5|182093.8|182309.9|182093.8|182309.5|182092.9|7
1722478610000|2024-08-01 02:16:50|182310.7|182092.6|182267.8|182137.8|182310.7|182137.8|182267.8|182092.6|2
1722478620000|2024-08-01 02:17:00|182268.8|182138.8|182266.3|182136.3|182302.6|182138.9|182266.1|182099.7|16
1722478630000|2024-08-01 02:17:10|182267.3|182137.3|182314.8|182089.8|182314.8|182141.5|182265.5|182089.8|13
1722478640000|2024-08-01 02:17:20|182315.2|182089.4|182314.7|182091.1|182315.2|182091.1|182314.7|182089.4|8
1722478650000|2024-08-01 02:17:30|182314.6|182091.2|182313.1|182091.2|182314.6|182091.2|182313.1|182091.2|3
1722478660000|2024-08-01 02:17:40|182314.8|182091.1|182306|182105.7|182314.8|182105.7|182306|182083.8|9
1722478670000|2024-08-01 02:17:50|182304.2|182106|182306|182103.9|182306|182145.6|182263.6|182098.5|13
1722478680000|2024-08-01 02:18:00|182299.4|182105.1|182306|182100.6|182306|182105.7|182299.4|182096.7|12
1722478690000|2024-08-01 02:18:10|182299.4|182100.5|182305.5|182088.3|182307.9|182144.2|182274.2|182086.9|9
1722478700000|2024-08-01 02:18:20|182305.3|182088.5|182306.3|182086.5|182307|182088.5|182305.3|182086.4|6
1722478710000|2024-08-01 02:18:30|182306.9|182085.5|182308.1|182088.4|182308.2|182088.4|182306.5|182085.5|7
1722478720000|2024-08-01 02:18:40|182306.2|182088.6|182271.4|182141.4|182306.2|182149.4|182271.4|182088.6|8
1722478730000|2024-08-01 02:18:50|182271.1|182141.1|182272.9|182142.9|182272.9|182142.9|182271.1|182141.1|4
1722478740000|2024-08-01 02:19:00|182274.1|182144.1|182308.6|182098.4|182310.4|182144.1|182273.3|182098.4|6
1722478750000|2024-08-01 02:19:10|182307.3|182099.6|182302.4|182087.6|182309|182101.7|182300.1|182078.6|17
1722478760000|2024-08-01 02:19:20|182302.1|182088.8|182300.5|182089.8|182302.1|182091.6|182299.6|182080.1|11
1722478770000|2024-08-01 02:19:30|182302.2|182088.2|182274.7|182144.7|182304.1|182144.7|182274.7|182087.2|9
1722478780000|2024-08-01 02:19:40|182269.5|182139.5|182269.7|182139.7|182270|182140|182269.2|182139.2|7
1722478790000|2024-08-01 02:19:50|182270.1|182140.1|182270.1|182140.1|182270.1|182140.1|182270.1|182140.1|1
1722478800000|2024-08-01 02:20:00|182270.5|182140.5|182300.4|182098.6|182301.7|182140.8|182270.5|182098.6|6
1722478810000|2024-08-01 02:20:10|182301.4|182098.9|182300.8|182098.1|182302|182099.2|182300|182098.1|9
1722478820000|2024-08-01 02:20:20|182299.7|182099.1|182266.2|182136.2|182303|182136.2|182266.2|182098.7|8
1722478830000|2024-08-01 02:20:30|182294.9|182090.1|182267.8|182137.8|182297.5|182138|182256.4|182079.7|14
1722478840000|2024-08-01 02:20:40|182268|182138|182270.3|182140.3|182270.4|182140.4|182257.2|182127.2|7
1722478850000|2024-08-01 02:20:50|182271.9|182141.9|182302.4|182088.1|182302.4|182142.9|182258.5|182082|5
1722478860000|2024-08-01 02:21:00|182302.5|182088|182308.3|182087.9|182309|182099.8|182300.6|182081|10
1722478870000|2024-08-01 02:21:10|182305.6|182080.8|182238.1|182018.1|182311.8|182088.9|182238.1|182018.1|13
1722478880000|2024-08-01 02:21:20|182231.6|182022.8|182222.5|182013.8|182231.6|182022.8|182219.4|182005.8|23
1722478890000|2024-08-01 02:21:30|182224.7|182006.2|182223|182013.3|182226.2|182014|182220.7|182005.9|17
1722478900000|2024-08-01 02:21:40|182223.2|182013|182224|182008|182224|182013|182221.4|182005.3|18
1722478910000|2024-08-01 02:21:50|182188|182058|182189.5|182059.5|182189.6|182059.6|182188|182058|8
1722478920000|2024-08-01 02:22:00|182188.4|182058.4|182161.1|181952.6|182188.6|182058.6|182161.1|181942.7|8
1722478930000|2024-08-01 02:22:10|182167.1|181953.8|182144.4|181930.7|182167.1|181993.8|182123.3|181923.6|19
1722478940000|2024-08-01 02:22:20|182144.3|181924|182143.2|181922.7|182144.3|181931.7|182142.6|181922.7|9
1722478950000|2024-08-01 02:22:30|182142.2|181912.7|182141.5|181923|182142.2|181923|182141.5|181912.6|5
1722478960000|2024-08-01 02:22:40|182141.7|181922.8|182142.1|181912.5|182143.6|181922.8|182141.7|181912.5|10
1722478970000|2024-08-01 02:22:50|182143.7|181922.3|182145.9|181923.8|182145.9|181923.8|182141.7|181921.2|8
1722478980000|2024-08-01 02:23:00|182146|181923.7|182101.9|181971.9|182146|181971.9|182101|181923.7|5
1722478990000|2024-08-01 02:23:10|182102|181972|182102.1|181972.1|182102.1|181972.1|182102|181972|2
1722479000000|2024-08-01 02:23:20|182102|181972|182146.6|181928.6|182147.2|181972.4|182102|181928.6|5
1722479010000|2024-08-01 02:23:30|182145.3|181928.7|182145.4|181927.5|182146.7|181929.7|182142.3|181919.3|7
1722479020000|2024-08-01 02:23:40|182145.3|181929.1|182145.2|181928.5|182145.3|181929.1|182144.9|181927.9|8
1722479030000|2024-08-01 02:23:50|182146.6|181929.1|182108.9|181978.9|182146.6|181979.3|182108.9|181929|5
1722479040000|2024-08-01 02:24:00|182110|181980|182107.1|181977.1|182111.4|181981.4|182107.1|181977.1|12
1722479050000|2024-08-01 02:24:10|182107.2|181977.2|182106.9|181976.9|182107.2|181977.2|182106.9|181976.9|3
1722479060000|2024-08-01 02:24:20|182140.6|181921.4|182142.4|181928|182142.4|181928|182140.5|181921.4|6
1722479070000|2024-08-01 02:24:30|182141|181922.3|182141.6|181922.4|182146.1|181928.3|182141|181922.3|8
1722479080000|2024-08-01 02:24:40|182142.6|181922.2|182141.9|181922.2|182142.6|181922.2|182141.7|181922.2|4
1722479090000|2024-08-01 02:24:50|182115.5|181985.5|182107.4|181977.4|182115.5|181985.5|182107.4|181977.4|3
1722479100000|2024-08-01 02:25:00|182108.1|181978.1|182108.2|181978.2|182108.2|181978.2|182108|181978|4
1722479110000|2024-08-01 02:25:10|182108.1|181978.1|182150.5|181936.1|182150.5|181978.1|182096.5|181921.8|5
1722479120000|2024-08-01 02:25:20|182140.2|181922|182141.4|181922|182141.4|181922|182140.2|181922|2
1722479130000|2024-08-01 02:25:30|182140.6|181921.8|182074.2|181863.3|182140.6|181928.2|182058.2|181860|14
1722479140000|2024-08-01 02:25:40|182074.6|181860.3|182067.8|181841.4|182076.7|181863.1|182066.9|181840.6|19
1722479150000|2024-08-01 02:25:50|182066.2|181842.6|182056.4|181829.2|182066.2|181842.6|182055|181828.5|20
1722479160000|2024-08-01 02:26:00|182055.7|181837.2|182021.8|181891.8|182056.6|181893.3|182012.9|181829.2|23
1722479170000|2024-08-01 02:26:10|182012.5|181882.5|182024.5|181894.5|182024.5|181894.5|182012.3|181882.3|11
1722479180000|2024-08-01 02:26:20|182024.4|181894.4|182055.1|181838.2|182055.4|181894.4|182023.4|181830.4|8
1722479190000|2024-08-01 02:26:30|182056.3|181839.1|182058.6|181839.4|182058.6|181839.5|182056.3|181831.3|11
1722479200000|2024-08-01 02:26:40|182058.4|181840.5|182059.4|181839|182059.7|181840.5|182058.4|181830.6|10
1722479210000|2024-08-01 02:26:50|182059.7|181838.8|182015.2|181885.2|182061.2|181894.4|182015.2|181830.7|17
1722479220000|2024-08-01 02:27:00|182024.3|181894.3|182015.9|181885.9|182025.5|181895.5|182015.4|181885.4|11
1722479230000|2024-08-01 02:27:10|182016.8|181886.8|182062.6|181846.4|182062.6|181899|182015.8|181845.3|16
1722479240000|2024-08-01 02:27:20|182062.5|181845.4|182063.2|181844.4|182064.3|181846.2|182061.5|181833.7|13
1722479250000|2024-08-01 02:27:30|182063.5|181844.2|182063.4|181845|182063.5|181846.6|182062.3|181844.2|11
1722479260000|2024-08-01 02:27:40|182026.2|181845.1|182027.4|181897.4|182027.4|181897.4|182026.2|181845.1|3
1722479270000|2024-08-01 02:27:50|182026|181896|182025.3|181895.3|182026.3|181896.3|182015.9|181885.9|8
1722479280000|2024-08-01 02:28:00|182025.7|181895.7|182025.3|181895.3|182026.9|181896.9|182025|181895|11
1722479290000|2024-08-01 02:28:10|182026|181896|182064.4|181842.5|182064.4|181896|182026|181842.5|11
1722479300000|2024-08-01 02:28:20|182066.3|181936.3|182134.7|181919|182145.5|181940.7|182065.1|181915.7|18
1722479310000|2024-08-01 02:28:30|182139.4|181921.2|182147.7|181922.7|182148|181922.7|182139.4|181919.3|9
1722479320000|2024-08-01 02:28:40|182148.8|181921.7|182146.7|181922.8|182148.8|181923|182146.5|181921.7|5
1722479330000|2024-08-01 02:28:50|182146.9|181922.5|182148|181919.2|182148|181922.5|182145.7|181919|7
1722479340000|2024-08-01 02:29:00|182146.6|181920.6|182130|182000|182146.6|182003.3|182104.9|181920.6|15
1722479350000|2024-08-01 02:29:10|182115.8|181985.8|182109.2|181979.2|182154|182003.3|182109.2|181950.2|14
1722479360000|2024-08-01 02:29:20|182151.3|181927.7|182151.3|181927.7|182151.3|181927.7|182151.3|181927.7|1
1722479370000|2024-08-01 02:29:30|182151.9|181927.1|182151.2|181925.5|182153.3|181929.3|182151.2|181925.5|7
1722479380000|2024-08-01 02:29:40|182149.8|181926.3|182154.4|181930.9|182154.4|181934.1|182149.8|181926.3|13
1722479390000|2024-08-01 02:29:50|182152.5|181931.1|182128.6|181998.6|182159.1|182012.1|182124.2|181931|21
1722479400000|2024-08-01 02:30:00|182129.3|181999.3|182160.1|181927.1|182168.2|181999.3|182128.8|181927|25
1722479410000|2024-08-01 02:30:10|182153.8|181925.6|182161.2|181930.2|182161.2|181936.4|182147.8|181925.3|32
1722479420000|2024-08-01 02:30:20|182151.3|181932.1|182151|181926.4|182160.5|181932.1|182149.9|181924.6|24
1722479430000|2024-08-01 02:30:30|182150.8|181926.6|182106.6|181976.6|182161.4|181976.6|182106.3|181925.3|18
1722479440000|2024-08-01 02:30:40|182106.5|181976.5|182125.2|181995.2|182155.7|181997|182106.1|181953.2|24
1722479450000|2024-08-01 02:30:50|182106.2|181976.2|182149.4|181942.9|182155.9|181982.8|182106.2|181942.1|31
1722479460000|2024-08-01 02:31:00|182149.6|181943.9|182149.4|181923.7|182162.2|181971|182101|181922.8|27
1722479470000|2024-08-01 02:31:10|182149.5|181923.5|182151.5|181927.9|182161.3|181930.8|182149.2|181923.5|30
1722479480000|2024-08-01 02:31:20|182152|181927.4|182113.8|181983.8|182165.4|181984.9|182107.3|181927.4|22
1722479490000|2024-08-01 02:31:30|182113.7|181983.7|182114.8|181984.8|182116.6|181986.6|182113.4|181983.4|21
1722479500000|2024-08-01 02:31:40|182114.6|181984.6|182095.7|181965.7|182117.7|181987.7|182095.7|181965.7|17
1722479510000|2024-08-01 02:31:50|182095.4|181965.4|182099.2|181969.2|182104.2|181974.2|182095.4|181965.4|6
1722479520000|2024-08-01 02:32:00|182099.3|181969.3|182110.9|181980.9|182112.7|181982.7|182090.9|181960.9|24
1722479530000|2024-08-01 02:32:10|182112.5|181982.5|182091.4|181961.4|182112.5|181982.5|182088.4|181958.4|27
1722479540000|2024-08-01 02:32:20|182089.1|181959.1|182089.2|181959.2|182103.5|181973.5|182088.8|181958.8|22
1722479550000|2024-08-01 02:32:30|182089.5|181959.5|182088.2|181958.2|182089.6|181959.6|182079.2|181949.2|22
1722479560000|2024-08-01 02:32:40|182088|181958|182144|181939.5|182144|181958.3|182078.7|181939.5|13
1722479570000|2024-08-01 02:32:50|182143.1|181935.7|182144|181938.1|182144|181939.7|182143.1|181935.7|13
1722479580000|2024-08-01 02:33:00||181936.9||181936.9||181936.9||181936.7|4
1722479590000|2024-08-01 02:33:10|182087.9|181937|182089.7|181959.7|182090.2|181960.2|182087.9|181936.3|12
1722479600000|2024-08-01 02:33:20|182090|181960|182082.3|181952.3|182090.8|181960.8|182072.1|181942.1|15
1722479610000|2024-08-01 02:33:30|182082.1|181952.1|182073.1|181943.1|182082.2|181952.2|182072.7|181942.7|7
1722479620000|2024-08-01 02:33:40|182072.9|181942.9|182090.3|181960.3|182090.3|181960.3|182071.4|181941.4|12
1722479630000|2024-08-01 02:33:50|182090.6|181960.6|182090.4|181960.4|182090.9|181960.9|182090.1|181960.1|11
1722479640000|2024-08-01 02:34:00|182090.3|181960.3|182090.1|181960.1|182090.3|181960.3|182089|181959|3
1722479650000|2024-08-01 02:34:10|182090.2|181960.2|182144|181941|182144|181960.5|182090.2|181938.9|7
1722479660000|2024-08-01 02:34:20||181941.4||181940.3||181941.7||181936.6|11
1722479670000|2024-08-01 02:34:30||181939||181939.4||181941.8||181938.5|12
1722479680000|2024-08-01 02:34:40|182111.2|181938.1|182089.8|181959.8|182144|181981.2|182089.1|181938.1|17
1722479690000|2024-08-01 02:34:50|182089.4|181959.4|182090.6|181960.6|182093.9|181963.9|182089.4|181959.4|14
1722479700000|2024-08-01 02:35:00|182090.9|181960.9|182092.9|181962.9|182094|181964|182090.1|181960.1|13
1722479710000|2024-08-01 02:35:10|182093.1|181963.1|182092.7|181962.7|182093.9|181963.9|182086|181956|19
1722479720000|2024-08-01 02:35:20|182092.8|181962.8|182092.8|181962.8|182093.1|181963.1|182085.6|181955.6|14
1722479730000|2024-08-01 02:35:30|182096|181966|182092.9|181962.9|182096.2|181966.2|182092.6|181962.6|15
1722479740000|2024-08-01 02:35:40|182083.6|181953.6|182094.3|181964.3|182094.3|181964.3|182083.3|181953.3|12
1722479750000|2024-08-01 02:35:50|182094.7|181964.7|182083.5|181953.5|182097.1|181967.1|182083.1|181953.1|13
1722479760000|2024-08-01 02:36:00|182084.1|181954.1|182093.3|181963.3|182101.6|181971.6|182083.7|181953.7|15
1722479770000|2024-08-01 02:36:10|182093.4|181963.4|182101.5|181971.5|182101.7|181971.7|182093.3|181963.3|10
1722479780000|2024-08-01 02:36:20|182093.3|181963.3|182086.5|181956.5|182093.9|181963.9|182086.4|181956.4|7
1722479790000|2024-08-01 02:36:30|182086.1|181956.1|182086.4|181956.4|182093.6|181963.6|182086.1|181956.1|17
1722479800000|2024-08-01 02:36:40|182086.7|181956.7|182093|181963|182095.9|181965.9|182086.3|181956.3|18
1722479810000|2024-08-01 02:36:50|182094.6|181964.6|182083.3|181953.3|182097|181967|182083.3|181953.3|15
1722479820000|2024-08-01 02:37:00|182083.2|181953.2|182092.5|181962.5|182096.1|181966.1|182083.2|181953.2|11
1722479830000|2024-08-01 02:37:10|182093.1|181963.1|182085.4|181955.4|182096.4|181966.4|182085.4|181955.4|10
1722479840000|2024-08-01 02:37:20|182085.2|181955.2|182094.2|181964.2|182094.2|181964.2|182085.2|181955.2|5
1722479850000|2024-08-01 02:37:30|182094.1|181964.1|182087.4|181957.4|182097.1|181967.1|182086.8|181956.8|18
1722479860000|2024-08-01 02:37:40|182148.9|181930|182148.8|181929.3|182150.9|181930.4|182148.6|181928.2|10
1722479870000|2024-08-01 02:37:50|182149|181929.6|182148.8|181929.8|182149.2|181929.8|182148.8|181929.6|4
1722479880000|2024-08-01 02:38:00|182148.3|181929.9|182144.4|181929|182148.3|181929.9|182144.4|181929|5
1722479890000|2024-08-01 02:38:10|182146.8|181929.1|182105.5|181975.5|182146.8|181976.8|182105.5|181927|7
1722479900000|2024-08-01 02:38:20|182116.3|181986.3|182116.5|181986.5|182117.2|181987.2|182116.3|181986.3|4
1722479910000|2024-08-01 02:38:30|182116.7|181986.7|182137.7|181926.4|182140|181986.7|182101.9|181926.4|6
1722479920000|2024-08-01 02:38:40|182138.1|181926.2|182140.3|181926.4|182140.7|181926.4|182138.1|181926|5
1722479930000|2024-08-01 02:38:50|182138.9|181926.5|182129.5|181925.5|182140.2|181972.6|182098.8|181925.5|16
1722479940000|2024-08-01 02:39:00|182129|181925.1|182105.7|181975.7|182131.2|181975.7|182105.7|181923|7
1722479950000|2024-08-01 02:39:10|182105.9|181975.9|182106.1|181976.1|182106.4|181976.4|182105.9|181975.9|4
1722479960000|2024-08-01 02:39:20|182106.2|181976.2|182098.4|181968.4|182106.2|181976.2|182093.9|181963.9|6
1722479970000|2024-08-01 02:39:30|182098.6|181968.6|182137|181921.1|182138.5|181968.6|182098.6|181920.8|4
1722479980000|2024-08-01 02:39:40|182136.6|181921.2|182137.5|181921.4|182137.6|181921.4|182136.6|181921.2|3
1722479990000|2024-08-01 02:39:50|182138.9|181921.6|182136.8|181922|182138.9|181922|182135.5|181921.1|7
1722480000000|2024-08-01 02:40:00|182135.7|181921.9|182098.7|181968.7|182135.7|181982.5|182098.1|181921.9|7
1722480010000|2024-08-01 02:40:10|182098.1|181968.1|182099.1|181969.1|182099.3|181969.3|182098.1|181968.1|6
1722480020000|2024-08-01 02:40:20|182099.2|181969.2|182136.4|181924.4|182136.4|181969.5|182099|181923.5|8
1722480030000|2024-08-01 02:40:30|182134.2|181924|182134.5|181924.1|182136.9|181924.4|182134.2|181923.8|8
1722480040000|2024-08-01 02:40:40|182135.6|181934.6|182135.7|181934.9|182135.7|181934.9|182135.5|181934.6|4
1722480050000|2024-08-01 02:40:50|182134.5|181924.2|182101.1|181971.1|182134.5|181971.1|182101.1|181924.1|3
1722480060000|2024-08-01 02:41:00|182101|181971|182109.7|181979.7|182109.7|181979.7|182098.1|181968.1|11
1722480070000|2024-08-01 02:41:10|182110.7|181980.7|182098.8|181968.8|182110.7|181980.7|182098.8|181968.8|13
1722480080000|2024-08-01 02:41:20|182098.7|181968.7|182138.2|181923.4|182139.1|181968.7|182098.7|181923.1|5
1722480090000|2024-08-01 02:41:30|182138.3|181922.6|182139.1|181933.1|182140.9|181933.2|182136.8|181922.4|12
1722480100000|2024-08-01 02:41:40|182137.9|181932.9|182138.8|181932.8|182140.1|181934.3|182137|181932.8|6
1722480110000|2024-08-01 02:41:50|182136.9|181932.6|182098.1|181968.1|182138.5|181968.1|182097.7|181921.5|9
1722480120000|2024-08-01 02:42:00|182098.2|181968.2|182098.7|181968.7|182099.4|181969.4|182097.7|181967.7|9
1722480130000|2024-08-01 02:42:10|182098.2|181968.2|182140|181923.7|182142.6|181969.3|182098.2|181923.7|6
1722480140000|2024-08-01 02:42:20|182143.2|181934.2|182145.9|181932.5|182146.2|181934.2|182143.2|181931.6|6
1722480150000|2024-08-01 02:42:30|182145.5|181930.1|182144.5|181933.5|182145.8|181933.5|182144.2|181930.1|8
1722480160000|2024-08-01 02:42:40|182143.9|181935.4|182117.4|181987.4|182148.3|181987.4|182117.4|181934.9|6
1722480170000|2024-08-01 02:42:50|182099.2|181969.2|182099.2|181969.2|182099.2|181969.2|182099.2|181969.2|1
1722480180000|2024-08-01 02:43:00|182098.9|181968.9|182097.9|181967.9|182099.4|181969.4|182097.9|181967.9|4
1722480190000|2024-08-01 02:43:10|182096.9|181966.9|182139.1|181919.4|182141.8|181966.9|182096.9|181919.1|6
1722480200000|2024-08-01 02:43:20|182141.7|181919.6|182141.5|181920|182143.6|181920.1|182141.3|181919.6|6
1722480210000|2024-08-01 02:43:30|182143|181919.5|182137.3|181919.9|182143.4|181920.5|182136.9|181919.5|5
1722480220000|2024-08-01 02:43:40|182138.7|181929.4|182113.8|181983.8|182138.8|181983.8|182111.9|181929.4|5
1722480230000|2024-08-01 02:43:50|182098.8|181968.8|182098.8|181968.8|182098.8|181968.8|182098.8|181968.8|1
1722480240000|2024-08-01 02:44:00|182098.6|181968.6|182136.6|181922.6|182137|181968.6|182098.5|181921.8|6
1722480250000|2024-08-01 02:44:10|182136.2|181923.4|182135.5|181923.1|182136.2|181923.4|182135.5|181923.1|4
1722480260000|2024-08-01 02:44:20|182137.1|181922.8|182137.3|181932.9|182137.3|181933|182136.4|181922.8|6
1722480270000|2024-08-01 02:44:30|182140.3|181932.8|182111.6|181981.6|182140.3|181981.6|182110.7|181932.8|8
1722480280000|2024-08-01 02:44:40|182112.9|181982.9|182112.5|181982.5|182112.9|181982.9|182112.5|181982.5|2
1722480290000|2024-08-01 02:44:50|182111.5|181981.5|182099.2|181969.2|182112.3|181982.3|182098.9|181968.9|6
1722480300000|2024-08-01 02:45:00|182099.3|181969.3|182136.1|181923.5|182138.1|181969.3|182099.3|181923.5|9
1722480310000|2024-08-01 02:45:10|182136.3|181921.2|182134.8|181920.1|182138.2|181924|182133.7|181920|11
1722480320000|2024-08-01 02:45:20|182136.2|181920.5|182140.3|181931.9|182146.5|181931.9|182135.7|181920.5|11
1722480330000|2024-08-01 02:45:30|182111.5|181981.5|182111.7|181981.7|182111.7|181981.7|182110.1|181980.1|5
1722480350000|2024-08-01 02:45:50|182111.6|181981.6|182136.6|181921.1|182136.6|181981.6|182096.8|181921.1|3
1722480360000|2024-08-01 02:46:00|182136.9|181920.8|182138.3|181920.8|182138.3|181920.8|182136.9|181920.8|4
1722480370000|2024-08-01 02:46:10|182138.2|181921|182133.7|181920.8|182138.2|181921.1|182133.7|181919.5|8
1722480380000|2024-08-01 02:46:20|182133.9|181920.5|182135.3|181929.5|182135.3|181929.5|182133.9|181920.5|4
1722480390000|2024-08-01 02:46:30|182108.6|181978.6|182108.8|181978.8|182108.8|181978.8|182108.3|181978.3|6
1722480400000|2024-08-01 02:46:40|182108.5|181978.5|182133.3|181928.8|182136.9|181978.5|182108.5|181928.8|8
1722480410000|2024-08-01 02:46:50|182133|181928.9|182089.1|181959.1|182133|181961.3|182088.7|181915.3|16
1722480420000|2024-08-01 02:47:00|182088.7|181958.7|182089.3|181959.3|182121.3|181961.9|182082.6|181918.1|18
1722480430000|2024-08-01 02:47:10|182092.3|181962.3|182089.4|181959.4|182092.3|181962.3|182085.4|181955.4|14
1722480440000|2024-08-01 02:47:20|182089.5|181959.5|182088.5|181958.5|182090.9|181960.9|182087.9|181957.9|10
1722480450000|2024-08-01 02:47:30|182088.9|181958.9|182086.5|181956.5|182089.4|181959.4|182086.4|181956.4|11
1722480460000|2024-08-01 02:47:40|182086.6|181956.6|182069|181868.8|182088.1|181958.1|182041|181868.8|14
1722480470000|2024-08-01 02:47:50|182069.6|181866.2|182034.7|181904.7|182071.2|181904.7|182034.7|181855.8|17
1722480480000|2024-08-01 02:48:00|182069.6|181858.2|182072.3|181859.1|182072.9|181906.4|182036.4|181856.8|13
1722480490000|2024-08-01 02:48:10|182073.3|181867.4|182066.8|181851.8|182074.1|181867.4|182057.6|181838.8|21
1722480500000|2024-08-01 02:48:20|182067.8|181853.8|182071.7|181861.4|182073.4|181863.4|182066|181838.5|30
1722480510000|2024-08-01 02:48:30|182071.1|181857|182074.5|181858.2|182074.5|181864.6|182071.1|181850.6|11
1722480520000|2024-08-01 02:48:40|182074.3|181857.2|182068.3|181859.7|182076|181859.7|182067|181840.3|24
1722480530000|2024-08-01 02:48:50|182069.5|181860.1|182069.4|181856.6|182072.2|181868.8|182064.7|181855.5|26
1722480540000|2024-08-01 02:49:00|182034.5|181904.5|182038.6|181908.6|182064.1|181912.5|182026.5|181855.4|24
1722480550000|2024-08-01 02:49:10|182063.7|181862.1|182026.4|181896.4|182063.7|181897.7|182025.7|181860|17
1722480560000|2024-08-01 02:49:20|182026.5|181896.5|182069|181850.4|182071.2|181897.7|182026.1|181850|28
1722480570000|2024-08-01 02:49:30|182068.9|181850.5|182072.9|181859.7|182075.7|181863.2|182068.7|181850.4|22
1722480580000|2024-08-01 02:49:40|182072.8|181860.9|182076.1|181855.8|182078|181866.2|182072.8|181851.9|22
1722480590000|2024-08-01 02:49:50|182077.8|181856|182074.8|181869.3|182078.6|181921.8|182050.6|181854.9|23
1722480600000|2024-08-01 02:50:00|182070.5|181868.6|182047.9|181917.9|182076.7|181921.2|182027.8|181862.5|21
1722480610000|2024-08-01 02:50:10|182043.9|181913.9|182075.7|181870.4|182077.1|181919.1|182030.9|181857.4|21
1722480620000|2024-08-01 02:50:20|182073|181858|182074.3|181857.9|182080.5|181874|182068.4|181847.7|26
1722480630000|2024-08-01 02:50:30|182068.6|181856.7|182067.8|181853.8|182069.6|181864.8|182067.1|181851.9|21
1722480640000|2024-08-01 02:50:40|182068.2|181853.3|182047.8|181917.8|182084.7|181917.8|182047.8|181851.7|12
1722480650000|2024-08-01 02:50:50|182060.3|181930.3|182056.4|181926.4|182061.6|181931.6|182039.8|181909.8|21
1722480660000|2024-08-01 02:51:00|182044.7|181914.7|182035.4|181905.4|182070.9|181926.3|182033.9|181868.3|21
1722480670000|2024-08-01 02:51:10|182036.6|181906.6|182075.9|181872.3|182075.9|181921.6|182034.3|181858.4|16
1722480680000|2024-08-01 02:51:20|182075.5||182075.7||182075.7||182075.5||2
1722480690000|2024-08-01 02:51:30|182075.6|181854.8|182074.7|181855.7|182076|181855.7|182074.7|181852.2|5
1722480700000|2024-08-01 02:51:40|182074.3|181856.2|182074.1|181872.9|182074.3|181872.9|182074.1|181856.2|3
1722480710000|2024-08-01 02:51:50|182039.2|181909.2|182075.5|181875.2|182075.5|181920.4|182039.2|181875.2|7
1722480720000|2024-08-01 02:52:00|182040.2|181910.2|182041.1|181911.1|182075.3|181911.2|182040|181871.2|12
1722480730000|2024-08-01 02:52:10|182041.2|181911.2|182041.1|181911.1|182041.3|181911.3|182040.9|181910.9|6
1722480740000|2024-08-01 02:52:20|182041|181911|182073.5|181860.9|182075|181911|182041|181860|5
1722480750000|2024-08-01 02:52:30|182072.6|181860.7|182040.3|181910.3|182073.8|181910.3|182040.3|181860.4|10
1722480760000|2024-08-01 02:52:40|182039.8|181909.8|182047.2|181917.2|182074.4|181917.2|182039.8|181870.3|4
1722480770000|2024-08-01 02:52:50|182049.6|181919.6|182048.1|181918.1|182049.6|181919.6|182048|181918|3
1722480780000|2024-08-01 02:53:00|182048.2|181918.2|182070.8|181859.9|182073|181918.2|182045.3|181856.8|10
1722480790000|2024-08-01 02:53:10|182071.5|181859|182070.5|181860.1|182071.5|181860.1|182070.5|181859|5
1722480800000|2024-08-01 02:53:20|182070.6|181860.2|182072.3|181858.4|182072.6|181860.2|182070.6|181858|4
1722480810000|2024-08-01 02:53:30|182072.7|181857.1|182051.3|181921.3|182074.6|181921.6|182045.8|181857.1|8
1722480820000|2024-08-01 02:53:40|182051.1|181921.1|182054.4|181924.4|182062.6|181932.6|182051.1|181921.1|5
1722480830000|2024-08-01 02:53:50|182045.5|181915.5|182048|181918|182067.2|181937.2|182045.5|181915.5|13
1722480840000|2024-08-01 02:54:00|182048.3|181918.3|182048.5|181918.5|182049.4|181919.4|182048.3|181918.3|5
1722480850000|2024-08-01 02:54:10|182049.4|181919.4|182048.7|181918.7|182049.6|181919.6|182048.7|181918.7|3
1722480860000|2024-08-01 02:54:20|182049.6|181919.6|182067.9|181937.9|182067.9|181937.9|182048.7|181918.7|7
1722480870000|2024-08-01 02:54:30|182068.6|181938.6|182137.8|182007.8|182138.4|182008.4|182068.6|181938.6|12
1722480880000|2024-08-01 02:54:40|182140.2|182010.2|182140.2|182010.2|182140.2|182010.2|182140.2|182010.2|1
1722480890000|2024-08-01 02:54:50|182139.5|182009.5|182138.8|182008.8|182140.1|182010.1|182138.8|182008.8|4
1722480900000|2024-08-01 02:55:00|182138.7|182008.7|182142.4|182012.4|182142.4|182012.4|182138.6|182008.6|4
1722480910000|2024-08-01 02:55:10|182142.5|182012.5|182142.4|182012.4|182142.5|182012.5|182142.4|182012.4|2
1722480920000|2024-08-01 02:55:20|182142.6|182012.6|182142.6|182012.6|182142.8|182012.8|182142.6|182012.6|3
1722480930000|2024-08-01 02:55:30|182138.2|182008.2|182138.1|182008.1|182138.2|182008.2|182138.1|182008.1|2
1722480940000|2024-08-01 02:55:40|182138.7|182008.7|182139.2|182009.2|182139.2|182009.2|182138.7|182008.7|2
1722480950000|2024-08-01 02:55:50|182138.5|182008.5|182139.7|182009.7|182139.7|182009.7|182138.5|182008.5|4
1722480960000|2024-08-01 02:56:00|182144|182014|182144.6|182014.6|182144.6|182014.6|182143.7|182013.7|3
1722480970000|2024-08-01 02:56:10|182155.2|182025.2|182155.2|182025.2|182155.2|182025.2|182155.2|182025.2|1
1722480980000|2024-08-01 02:56:20|182144.6|182014.6|182144.6|182014.6|182144.6|182014.6|182144.5|182014.5|3
1722480990000|2024-08-01 02:56:30|182144.7|182014.7|182139.8|182009.8|182144.7|182014.7|182139.2|182009.2|4
1722481000000|2024-08-01 02:56:40|182139.7|182009.7|182139.7|182009.7|182139.7|182009.7|182139.7|182009.7|1
1722481010000|2024-08-01 02:56:50|182139.8|182009.8|182144.6|182014.6|182144.7|182014.7|182139.8|182009.8|3
1722481020000|2024-08-01 02:57:00|182156.7|182026.7|182156.7|182026.7|182156.7|182026.7|182156.7|182026.7|1
1722481030000|2024-08-01 02:57:10|182156.8|182026.8|182151.8|182021.8|182156.8|182026.8|182151.8|182021.8|2
1722481040000|2024-08-01 02:57:20|182140.5|182010.5|182140.5|182010.5|182140.8|182010.8|182140.5|182010.5|3
1722481050000|2024-08-01 02:57:30|182144.6|182014.6|182139.7|182009.7|182144.6|182014.6|182139.7|182009.7|2
1722481060000|2024-08-01 02:57:40|182139.3|182009.3|182139.7|182009.7|182139.7|182009.7|182139.3|182009.3|2
1722481070000|2024-08-01 02:57:50|182157.7|182027.7|182146.9|182016.9|182157.9|182027.9|182146.9|182016.9|4
1722481080000|2024-08-01 02:58:00|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|1
1722481090000|2024-08-01 02:58:10|182158.2|182028.2|182138.5|182008.5|182158.2|182028.2|182137|182007|6
1722481100000|2024-08-01 02:58:20|182138.1|182008.1|182138.6|182008.6|182138.6|182008.6|182138.1|182008.1|2
1722481110000|2024-08-01 02:58:30|182143|182013|182143.8|182013.8|182143.8|182013.8|182143|182013|4
1722481120000|2024-08-01 02:58:40|182156.2|182026.2|182156.2|182026.2|182156.2|182026.2|182156.2|182026.2|1
1722481130000|2024-08-01 02:58:50|182155.3|182025.3|182155.3|182025.3|182155.3|182025.3|182155.3|182025.3|1
1722481140000|2024-08-01 02:59:00|182143.8|182013.8|182143.8|182013.8|182144.1|182014.1|182143.8|182013.8|3
1722481150000|2024-08-01 02:59:10|182139.1|182009.1|182139.1|182009.1|182139.2|182009.2|182139.1|182009.1|3
1722481160000|2024-08-01 02:59:20|182138.9|182008.9|182139.1|182009.1|182139.1|182009.1|182138.5|182008.5|4
1722481170000|2024-08-01 02:59:30|182144|182014|182143.8|182013.8|182144|182014|182143.8|182013.8|2
1722481180000|2024-08-01 02:59:40|182156.2|182026.2|182156.2|182026.2|182156.2|182026.2|182156.2|182026.2|1
1722481190000|2024-08-01 02:59:50|182156.1|182026.1|182156.1|182026.1|182156.1|182026.1|182156.1|182026.1|1
1722481200000|2024-08-01 03:00:00|182139.1|182009.1|182139.1|182009.1|182139.2|182009.2|182139.1|182009.1|3
1722481210000|2024-08-01 03:00:10|182139.2|182009.2|182139.1|182009.1|182139.2|182009.2|182139.1|182009.1|2
1722481220000|2024-08-01 03:00:20|182139|182009|182139|182009|182139.4|182009.4|182139|182009|4
1722481230000|2024-08-01 03:00:30|182157.5|182027.5|182157.5|182027.5|182157.5|182027.5|182157.5|182027.5|1
1722481250000|2024-08-01 03:00:50|182143.7|182013.7|182139|182009|182143.7|182013.7|182139|182009|2
1722481260000|2024-08-01 03:01:00|182139.1|182009.1|182139|182009|182139.1|182009.1|182138.2|182008.2|4
1722481270000|2024-08-01 03:01:10|182138.9|182008.9|182238.9|182108.9|182238.9|182108.9|182138.9|182008.9|5
1722481280000|2024-08-01 03:01:20|182241.9|182111.9|182257.7|182127.7|182259.6|182129.6|182241.9|182111.9|12
1722481290000|2024-08-01 03:01:30|182263|182133|182257.5|182127.5|182263|182133|182253.6|182123.6|21
1722481300000|2024-08-01 03:01:40|182258.2|182128.2|182263.8|182133.8|182263.8|182133.8|182256.9|182126.9|13
1722481310000|2024-08-01 03:01:50|182263|182133|182255.7|182125.7|182263|182133|182255.7|182125.7|17
1722481320000|2024-08-01 03:02:00|182254.6|182124.6|182321.1|182112.1|182321.1|182152.4|182254.6|182099.6|22
1722481330000|2024-08-01 03:02:10|182319.1|182111.1|182298.1|182168.1|182320.4|182168.1|182285.4|182102.4|24
1722481340000|2024-08-01 03:02:20|182297.1|182167.1|182299.7|182169.7|182299.7|182169.7|182297.1|182167.1|5
1722481350000|2024-08-01 03:02:30|182299.6|182169.6|182316.2|182186.2|182316.2|182186.2|182299.6|182169.6|2
1722481360000|2024-08-01 03:02:40|182305.9|182175.9|182318.1|182188.1|182318.1|182188.1|182305.9|182175.9|2
1722481370000|2024-08-01 03:02:50|182318.7|182188.7|182305.6|182175.6|182318.7|182188.7|182305.6|182175.6|4
1722481380000|2024-08-01 03:03:00|182304.1|182174.1|182299.5|182169.5|182304.1|182174.1|182299.5|182169.5|2
1722481390000|2024-08-01 03:03:10|182299.4|182169.4|182314.5|182104.4|182318.6|182169.4|182280.2|182104.4|11
1722481400000|2024-08-01 03:03:20|182314.8|182107.7|182308.2|182099.7|182314.8|182147.2|182274.8|182095.2|24
1722481410000|2024-08-01 03:03:30|182307.4|182099.2|182302.7|182172.7|182310.4|182180.4|182271.6|182096.5|24
1722481420000|2024-08-01 03:03:40|182303.3|182173.3|182303.3|182173.3|182311.9|182181.9|182299.3|182169.3|9
1722481430000|2024-08-01 03:03:50|182303|182173|182303.1|182173.1|182307.7|182177.7|182300.3|182170.3|15
1722481440000|2024-08-01 03:04:00|182303.9|182173.9|182307.2|182177.2|182322.3|182192.3|182300.4|182170.4|14
1722481450000|2024-08-01 03:04:10|182307|182177|182306.3|182176.3|182319.6|182189.6|182305.7|182175.7|24
1722481460000|2024-08-01 03:04:20|182317.6|182187.6|182306.2|182176.2|182317.6|182187.6|182306.2|182176.2|8
1722481470000|2024-08-01 03:04:30|182300.5|182170.5|182300.4|182170.4|182300.5|182170.5|182300.4|182170.4|2
1722481480000|2024-08-01 03:04:40|182300.5|182170.5|182300.5|182170.5|182300.5|182170.5|182300.5|182170.5|1
1722481490000|2024-08-01 03:04:50|182300.2|182170.2|182300.4|182170.4|182300.5|182170.5|182300|182170|5
1722481500000|2024-08-01 03:05:00|182300.3|182170.3|182318.2|182188.2|182318.2|182188.2|182300.3|182170.3|5
1722481510000|2024-08-01 03:05:10|182318.3|182188.3|182318.3|182188.3|182318.3|182188.3|182318.3|182188.3|1
1722481520000|2024-08-01 03:05:20|182305.8|182175.8|182305.5|182175.5|182305.8|182175.8|182305.5|182175.5|2
1722481530000|2024-08-01 03:05:30|182303.1|182173.1|182300.1|182170.1|182305.6|182175.6|182300|182170|6
1722481540000|2024-08-01 03:05:40|182299.9|182169.9|182301|182171|182301|182171|182299.9|182169.9|5
1722481550000|2024-08-01 03:05:50|182301.3|182171.3|182304.2|182174.2|182304.2|182174.2|182301|182171|3
1722481560000|2024-08-01 03:06:00|182302.8|182172.8|182306.1|182176.1|182306.1|182176.1|182302.8|182172.8|5
1722481570000|2024-08-01 03:06:10|182306.2|182176.2|182306.2|182176.2|182306.2|182176.2|182306.2|182176.2|1
1722481580000|2024-08-01 03:06:20|182300.6|182170.6|182300.5|182170.5|182300.6|182170.6|182300.5|182170.5|2
1722481590000|2024-08-01 03:06:30|182300.4|182170.4|182306.1|182176.1|182306.2|182176.2|182300.4|182170.4|4
1722481600000|2024-08-01 03:06:40|182305.9|182175.9|182305.9|182175.9|182305.9|182175.9|182305.9|182175.9|1
1722481610000|2024-08-01 03:06:50|182317.7|182187.7|182317.7|182187.7|182317.7|182187.7|182317.7|182187.7|1
1722481620000|2024-08-01 03:07:00|182305.8|182175.8|182307.9|182177.9|182307.9|182177.9|182305.8|182175.8|5
1722481630000|2024-08-01 03:07:10|182308|182178|182301.4|182171.4|182308|182178|182301.4|182171.4|3
1722481640000|2024-08-01 03:07:20|182301.3|182171.3|182301.3|182171.3|182301.7|182171.7|182301.3|182171.3|3
1722481650000|2024-08-01 03:07:30|182307.2|182177.2|182307.2|182177.2|182307.2|182177.2|182307.2|182177.2|1
1722481660000|2024-08-01 03:07:40|182307.4|182177.4|182305.5|182175.5|182307.4|182177.4|182305.5|182175.5|2
1722481680000|2024-08-01 03:08:00|182305.4|182175.4|182302.8|182172.8|182305.4|182175.4|182302.8|182172.8|2
1722481690000|2024-08-01 03:08:10|182307.1|182177.1|182307|182177|182307.1|182177.1|182307|182177|2
1722481700000|2024-08-01 03:08:20|182306.1|182176.1|182307|182177|182307|182177|182306.1|182176.1|2
1722481710000|2024-08-01 03:08:30|182318|182188|182308.7|182178.7|182318|182188|182308.7|182178.7|2
1722481720000|2024-08-01 03:08:40|182308.6|182178.6|182308.6|182178.6|182308.6|182178.6|182308.6|182178.6|1
1722481740000|2024-08-01 03:09:00|182308.7|182178.7|182318|182188|182318|182188|182308.7|182178.7|2
1722481760000|2024-08-01 03:09:20|182307|182177|182307|182177|182307.5|182177.5|182307|182177|3
1722481770000|2024-08-01 03:09:30|182303|182173|182309.1|182179.1|182309.1|182179.1|182303|182173|2
1722481800000|2024-08-01 03:10:00|182318|182188|182318|182188|182318|182188|182318|182188|1
1722481810000|2024-08-01 03:10:10|182318.2|182188.2|182318.2|182188.2|182318.2|182188.2|182318.2|182188.2|1
1722481820000|2024-08-01 03:10:20|182308.8|182178.8|182308.8|182178.8|182308.8|182178.8|182308.8|182178.8|1
1722481830000|2024-08-01 03:10:30|182308.6|182178.6|182308.6|182178.6|182308.6|182178.6|182308.6|182178.6|1
1722481850000|2024-08-01 03:10:50|182305.3|182175.3|182313|182183|182313|182183|182305.3|182175.3|2
1722481860000|2024-08-01 03:11:00|182318|182188|182307|182177|182318|182188|182307|182177|2
1722481870000|2024-08-01 03:11:10|182307.3|182177.3|182307.3|182177.3|182307.3|182177.3|182307.3|182177.3|1
1722481880000|2024-08-01 03:11:20|182303.2|182173.2|182303.3|182173.3|182310.1|182180.1|182302|182172|12
1722481890000|2024-08-01 03:11:30|182302|182172|182394.9|182264.9|182396.1|182266.1|182302|182172|16
1722481900000|2024-08-01 03:11:40|182407.6|182277.6|182409.2|182279.2|182411.2|182281.2|182402.3|182272.3|12
1722481910000|2024-08-01 03:11:50|182409.5|182279.5|182422.5|182292.5|182427.3|182297.3|182409.1|182279.1|9
1722481920000|2024-08-01 03:12:00|182422.6|182292.6|182423.1|182293.1|182424.8|182294.8|182421.4|182291.4|31
1722481930000|2024-08-01 03:12:10|182412.9|182282.9|182412.5|182282.5|182413.3|182283.3|182407.8|182277.8|16
1722481940000|2024-08-01 03:12:20|182412.4|182282.4|182409.8|182279.8|182412.4|182282.4|182409.6|182279.6|11
1722481950000|2024-08-01 03:12:30|182409.7|182279.7|182409.5|182279.5|182409.7|182279.7|182409.5|182279.5|3
1722481960000|2024-08-01 03:12:40|182412.8|182282.8|182421.8|182291.8|182421.9|182291.9|182412.8|182282.8|3
1722481970000|2024-08-01 03:12:50|182421.7|182291.7|182421.7|182291.7|182421.8|182291.8|182421.7|182291.7|3
1722481980000|2024-08-01 03:13:00|182413.8|182283.8|182410.9|182280.9|182415.2|182285.2|182410.9|182280.9|4
1722481990000|2024-08-01 03:13:10|182414.1|182284.1|182413.5|182283.5|182414.1|182284.1|182413.3|182283.3|4
1722482000000|2024-08-01 03:13:20|182413.4|182283.4|182413.4|182283.4|182413.4|182283.4|182413.4|182283.4|1
1722482010000|2024-08-01 03:13:30|182413|182283|182419.5|182289.5|182421|182291|182413|182283|6
1722482020000|2024-08-01 03:13:40|182419.4|182289.4|182419.4|182289.4|182419.4|182289.4|182419.4|182289.4|1
1722482030000|2024-08-01 03:13:50|182418.3|182288.3|182417.3|182287.3|182418.3|182288.3|182415.1|182285.1|4
1722482040000|2024-08-01 03:14:00|182414.3|182284.3|182351.3|182221.3|182418.7|182288.7|182351.3|182221.3|5
1722482050000|2024-08-01 03:14:10|182335.7|182205.7|182330|182200|182335.7|182205.7|182327.8|182197.8|10
1722482060000|2024-08-01 03:14:20|182329.7|182199.7|182329.9|182199.9|182329.9|182199.9|182329.7|182199.7|2
1722482070000|2024-08-01 03:14:30|182330.4|182200.4|182329.9|182199.9|182330.4|182200.4|182329.7|182199.7|13
1722482080000|2024-08-01 03:14:40|182348.1|182218.1|182372.3|182242.3|182372.3|182242.3|182348.1|182218.1|17
1722482100000|2024-08-01 03:15:00|182371.4|182241.4|182371.5|182241.5|182371.5|182241.5|182371.3|182241.3|3
1722482110000|2024-08-01 03:15:10|182386.5|182256.5|182394.3|182264.3|182400|182270|182386.5|182256.5|4
1722482120000|2024-08-01 03:15:20|182392|182262|182400.7|182270.7|182400.7|182270.7|182384.7|182254.7|16
1722482130000|2024-08-01 03:15:30|182400.8|182270.8|182397.1|182267.1|182400.8|182270.8|182397.1|182267.1|2
1722482140000|2024-08-01 03:15:40|182394.3|182264.3|182394.3|182264.3|182394.3|182264.3|182394.3|182264.3|1
1722482150000|2024-08-01 03:15:50|182403.8|182273.8|182403.7|182273.7|182403.8|182273.8|182403.7|182273.7|2
1722482160000|2024-08-01 03:16:00|182395|182265|182398.5|182268.5|182399.5|182269.5|182395|182265|4
1722482170000|2024-08-01 03:16:10|182389.9|182259.9|182389.8|182259.8|182389.9|182259.9|182389.8|182259.8|2
1722482190000|2024-08-01 03:16:30|182393.9|182263.9|182389.7|182259.7|182393.9|182263.9|182389.7|182259.7|4
1722482200000|2024-08-01 03:16:40|182393.7|182263.7|182398.2|182268.2|182398.2|182268.2|182393.7|182263.7|2
1722482210000|2024-08-01 03:16:50|182398|182268|182398.1|182268.1|182398.2|182268.2|182398|182268|3
1722482220000|2024-08-01 03:17:00|182398.2|182268.2|182393.6|182263.6|182398.2|182268.2|182393.6|182263.6|3
1722482230000|2024-08-01 03:17:10|182393.5|182263.5|182393.5|182263.5|182393.5|182263.5|182393.5|182263.5|1
1722482240000|2024-08-01 03:17:20|182393.4|182263.4|182393.4|182263.4|182393.4|182263.4|182393.4|182263.4|1
1722482250000|2024-08-01 03:17:30|182389.7|182259.7|182389.7|182259.7|182389.7|182259.7|182389.7|182259.7|1
1722482260000|2024-08-01 03:17:40|182398.3|182268.3|182370.7|182240.7|182398.3|182268.3|182370.7|182240.7|4
1722482270000|2024-08-01 03:17:50|182369.7|182239.7|182390.8|182260.8|182390.8|182260.8|182369.7|182239.7|3
1722482280000|2024-08-01 03:18:00|182390.7|182260.7|182380.1|182250.1|182390.7|182260.7|182380.1|182250.1|2
1722482300000|2024-08-01 03:18:20|182380|182250|182380|182250|182380|182250|182380|182250|1
1722482310000|2024-08-01 03:18:30|182399.1|182269.1|182390.6|182260.6|182399.1|182269.1|182390.6|182260.6|2
1722482320000|2024-08-01 03:18:40|182390.3|182260.3|182390.3|182260.3|182390.3|182260.3|182390.3|182260.3|1
1722482330000|2024-08-01 03:18:50|182379.8|182249.8|182379.8|182249.8|182379.8|182249.8|182379.8|182249.8|1
1722482350000|2024-08-01 03:19:10|182394.4|182264.4|182394.5|182264.5|182394.5|182264.5|182394.4|182264.4|2
1722482360000|2024-08-01 03:19:20|182398.6|182268.6|182398.6|182268.6|182398.6|182268.6|182398.6|182268.6|1
1722482370000|2024-08-01 03:19:30|182398.5|182268.5|182390.2|182260.2|182398.5|182268.5|182390.2|182260.2|2
1722482380000|2024-08-01 03:19:40|182373.5|182243.5|182373.5|182243.5|182373.5|182243.5|182373.5|182243.5|1
1722482390000|2024-08-01 03:19:50|182373.6|182243.6|182370.4|182240.4|182373.6|182243.6|182370.4|182240.4|2
1722482410000|2024-08-01 03:20:10|182370.5|182240.5|182375.7|182245.7|182376.7|182246.7|182370.5|182240.5|5
1722482420000|2024-08-01 03:20:20|182372.9|182242.9|182367|182237|182373.4|182243.4|182366.1|182236.1|6
1722482430000|2024-08-01 03:20:30|182379|182249|182379|182249|182385|182255|182379|182249|3
1722482440000|2024-08-01 03:20:40|182371.1|182241.1|182371.1|182241.1|182371.1|182241.1|182371.1|182241.1|1
1722482470000|2024-08-01 03:21:10|182375|182245|182374.9|182244.9|182375|182245|182374.9|182244.9|2
1722482480000|2024-08-01 03:21:20|182384.6|182254.6|182384.6|182254.6|182384.6|182254.6|182384.6|182254.6|1
1722482490000|2024-08-01 03:21:30|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|1
1722482500000|2024-08-01 03:21:40|182371.9|182241.9|182375.1|182245.1|182380.2|182250.2|182368.1|182238.1|7
1722482510000|2024-08-01 03:21:50|182378.7|182248.7|182375.1|182245.1|182378.7|182248.7|182375.1|182245.1|2
1722482520000|2024-08-01 03:22:00|182377.7|182247.7|182374.9|182244.9|182378.5|182248.5|182374.9|182244.9|6
1722482530000|2024-08-01 03:22:10|182377.1|182247.1|182366.8|182236.8|182377.1|182247.1|182366.8|182236.8|3
1722482540000|2024-08-01 03:22:20|182381|182251|182381|182251|182381|182251|182381|182251|1
1722482550000|2024-08-01 03:22:30|182385.4|182255.4|182366.8|182236.8|182385.4|182255.4|182366.8|182236.8|2
1722482560000|2024-08-01 03:22:40|182369.8|182239.8|182373.1|182243.1|182373.1|182243.1|182369.8|182239.8|2
1722482580000|2024-08-01 03:23:00|182374.6|182244.6|182374.6|182244.6|182374.6|182244.6|182374.6|182244.6|1
1722482610000|2024-08-01 03:23:30|182374.4|182244.4|182368.4|182238.4|182374.4|182244.4|182368.4|182238.4|5
1722482620000|2024-08-01 03:23:40|182368.6|182238.6|182372.6|182242.6|182372.6|182242.6|182368.6|182238.6|2
1722482630000|2024-08-01 03:23:50|182368.7|182238.7|182372.6|182242.6|182372.6|182242.6|182368.7|182238.7|2
1722482640000|2024-08-01 03:24:00|182374|182244|182374|182244|182374|182244|182374|182244|1
1722482650000|2024-08-01 03:24:10|182385.4|182255.4|182382.7|182252.7|182385.4|182255.4|182382.7|182252.7|2
1722482660000|2024-08-01 03:24:20|182383.1|182253.1|182383.1|182253.1|182383.1|182253.1|182383.1|182253.1|1
1722482670000|2024-08-01 03:24:30|182389.8|182259.8|182379.8|182249.8|182389.8|182259.8|182379.8|182249.8|2
1722482680000|2024-08-01 03:24:40|182379.4|182249.4|182372.7|182242.7|182386.6|182256.6|182372.7|182242.7|5
1722482690000|2024-08-01 03:24:50|182373.8|182243.8|182377.3|182247.3|182377.3|182247.3|182372.5|182242.5|3
1722482700000|2024-08-01 03:25:00|182360|182230|182372.5|182242.5|182372.5|182242.5|182360|182230|2
1722482710000|2024-08-01 03:25:10|182387.1|182257.1|182387|182257|182387.1|182257.1|182387|182257|2
1722482720000|2024-08-01 03:25:20|182387.1|182257.1|182388.1|182258.1|182388.1|182258.1|182387.1|182257.1|2
1722482730000|2024-08-01 03:25:30|182387.6|182257.6|182372.2|182242.2|182387.8|182257.8|182372.2|182242.2|6
1722482760000|2024-08-01 03:26:00|182374.3|182244.3|182374.3|182244.3|182374.3|182244.3|182374.3|182244.3|1
1722482770000|2024-08-01 03:26:10|182381.4|182251.4|182389.3|182259.3|182389.3|182259.3|182381.4|182251.4|3
1722482780000|2024-08-01 03:26:20|182390.6|182260.6|182390.6|182260.6|182390.6|182260.6|182390.6|182260.6|1
1722482790000|2024-08-01 03:26:30|182390.2|182260.2|182373.7|182243.7|182390.2|182260.2|182373.7|182243.7|2
1722482810000|2024-08-01 03:26:50|182376.2|182246.2|182376.2|182246.2|182376.2|182246.2|182376.2|182246.2|1
1722482820000|2024-08-01 03:27:00|182373.7|182243.7|182376.2|182246.2|182376.2|182246.2|182373.7|182243.7|2
1722482830000|2024-08-01 03:27:10|182385.9|182255.9|182393.2|182263.2|182393.2|182263.2|182385.9|182255.9|4
1722482850000|2024-08-01 03:27:30|182392.6|182262.6|182373.1|182243.1|182392.6|182262.6|182373.1|182243.1|2
1722482880000|2024-08-01 03:28:00|182375.6|182245.6|182375.6|182245.6|182375.6|182245.6|182375.6|182245.6|1
1722482890000|2024-08-01 03:28:10|182385.3|182255.3|182385.3|182255.3|182385.3|182255.3|182385.3|182255.3|1
1722482900000|2024-08-01 03:28:20|182392.4|182262.4|182392.4|182262.4|182392.4|182262.4|182392.4|182262.4|1
1722482910000|2024-08-01 03:28:30|182363.7|182233.7|182373.7|182243.7|182373.7|182243.7|182363.1|182233.1|3
1722482940000|2024-08-01 03:29:00|182375.5|182245.5|182375.5|182245.5|182375.5|182245.5|182375.5|182245.5|1
1722482950000|2024-08-01 03:29:10|182388.8|182258.8|182387.6|182257.6|182388.8|182258.8|182387.6|182257.6|3
1722482970000|2024-08-01 03:29:30|182372.7|182242.7|182372.7|182242.7|182372.7|182242.7|182372.7|182242.7|1
1722482980000|2024-08-01 03:29:40|182374.8|182244.8|182372.7|182242.7|182374.8|182244.8|182372.7|182242.7|2
1722483000000|2024-08-01 03:30:00|182373.4|182243.4|182372.7|182242.7|182373.4|182243.4|182372.7|182242.7|3
1722483030000|2024-08-01 03:30:30|182384.1|182254.1|182374.8|182244.8|182384.1|182254.1|182374.8|182244.8|2
1722483040000|2024-08-01 03:30:40|182372.7|182242.7|182372.7|182242.7|182372.7|182242.7|182372.7|182242.7|1
1722483050000|2024-08-01 03:30:50|182374.8|182244.8|182372.7|182242.7|182374.8|182244.8|182372.7|182242.7|2
1722483100000|2024-08-01 03:31:40|182373.8|182243.8|182372.8|182242.8|182373.8|182243.8|182372.8|182242.8|4
1722483110000|2024-08-01 03:31:50|182373.8|182243.8|182372.3|182242.3|182373.8|182243.8|182372.1|182242.1|4
1722483120000|2024-08-01 03:32:00|182372.9|182242.9|182372.7|182242.7|182372.9|182242.9|182372.7|182242.7|2
1722483140000|2024-08-01 03:32:20|182395|182265|182384|182254|182395|182265|182384|182254|2
1722483150000|2024-08-01 03:32:30|182374.7|182244.7|182374.7|182244.7|182374.7|182244.7|182374.7|182244.7|1
1722483160000|2024-08-01 03:32:40|182372.7|182242.7|182374.7|182244.7|182374.7|182244.7|182372.7|182242.7|2
1722483170000|2024-08-01 03:32:50|182372.7|182242.7|182372.7|182242.7|182372.7|182242.7|182372.7|182242.7|1
1722483180000|2024-08-01 03:33:00|182373.9|182243.9|182373.9|182243.9|182373.9|182243.9|182363.2|182233.2|4
1722483190000|2024-08-01 03:33:10|182372.9|182242.9|182372.9|182242.9|182372.9|182242.9|182372.9|182242.9|1
1722483200000|2024-08-01 03:33:20|182374|182244|182375.1|182245.1|182388|182258|182363.3|182233.3|9
1722483220000|2024-08-01 03:33:40|182366.7|182236.7|182375.1|182245.1|182375.1|182245.1|182366.7|182236.7|2
1722483230000|2024-08-01 03:33:50|182375.8|182245.8|182373|182243|182375.8|182245.8|182367.1|182237.1|4
1722483250000|2024-08-01 03:34:10|182388|182258|182381.6|182251.6|182388|182258|182381.6|182251.6|2
1722483260000|2024-08-01 03:34:20|182386.9|182256.9|182386.9|182256.9|182386.9|182256.9|182386.9|182256.9|1
1722483270000|2024-08-01 03:34:30|182375|182245|182375|182245|182375|182245|182375|182245|1
1722483280000|2024-08-01 03:34:40|182381.6|182251.6|182381.6|182251.6|182381.6|182251.6|182381.6|182251.6|1
1722483290000|2024-08-01 03:34:50|182388|182258|182373|182243|182388|182258|182373|182243|2
1722483300000|2024-08-01 03:35:00|182383.6|182253.6|182383.6|182253.6|182383.6|182253.6|182383.6|182253.6|1
1722483310000|2024-08-01 03:35:10|182382.9|182252.9|182382.9|182252.9|182382.9|182252.9|182382.9|182252.9|1
1722483330000|2024-08-01 03:35:30|182378.5|182248.5|182378.5|182248.5|182378.5|182248.5|182378.5|182248.5|1
1722483340000|2024-08-01 03:35:40|182383.6|182253.6|182383.6|182253.6|182383.6|182253.6|182383.6|182253.6|1
1722483360000|2024-08-01 03:36:00|182378.3|182248.3|182382.8|182252.8|182382.8|182252.8|182378.3|182248.3|2
1722483390000|2024-08-01 03:36:30|182383.6|182253.6|182383.6|182253.6|182383.6|182253.6|182383.6|182253.6|1
1722483420000|2024-08-01 03:37:00|182379.2|182249.2|182375.2|182245.2|182379.2|182249.2|182375.2|182245.2|2
1722483430000|2024-08-01 03:37:10|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|1
1722483450000|2024-08-01 03:37:30|182383.3|182253.3|182379.2|182249.2|182383.3|182253.3|182379.2|182249.2|2
1722483470000|2024-08-01 03:37:50|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|1
1722483490000|2024-08-01 03:38:10|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|1
1722483510000|2024-08-01 03:38:30|182383.3|182253.3|182379.2|182249.2|182383.3|182253.3|182379.2|182249.2|2
1722483530000|2024-08-01 03:38:50|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|1
1722483550000|2024-08-01 03:39:10|182380.4|182250.4|182375.1|182245.1|182380.4|182250.4|182369.3|182239.3|9
1722483560000|2024-08-01 03:39:20|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|1
1722483570000|2024-08-01 03:39:30|182367.8|182237.8|182386.2|182256.2|182386.2|182256.2|182367.8|182237.8|11
1722483580000|2024-08-01 03:39:40|182372.1|182242.1|182379.9|182249.9|182386.2|182256.2|182372.1|182242.1|10
1722483590000|2024-08-01 03:39:50|182371.5|182241.5|182380.4|182250.4|182381.1|182251.1|182371|182241|15
1722483600000|2024-08-01 03:40:00|182379.1|182249.1|182377.9|182247.9|182379.1|182249.1|182377.9|182247.9|2
1722483610000|2024-08-01 03:40:10|182379.4|182249.4|182385.6|182255.6|182385.6|182255.6|182371.7|182241.7|15
1722483620000|2024-08-01 03:40:20|182371.7|182241.7|182384.8|182254.8|182385.6|182255.6|182370.2|182240.2|16
1722483630000|2024-08-01 03:40:30|182371.3|182241.3|182383|182253|182384.8|182254.8|182371.3|182241.3|7
1722483640000|2024-08-01 03:40:40|182387.2|182257.2|182374.8|182244.8|182387.2|182257.2|182373|182243|10
1722483650000|2024-08-01 03:40:50|182380.4|182250.4|182381.1|182251.1|182383|182253|182378.9|182248.9|6
1722483660000|2024-08-01 03:41:00|182375.4|182245.4|182374.4|182244.4|182385.4|182255.4|182374.4|182244.4|9
1722483670000|2024-08-01 03:41:10|182384.1|182254.1|182386.2|182256.2|182388.6|182258.6|182374.1|182244.1|8
1722483680000|2024-08-01 03:41:20|182388.7|182258.7|182379.6|182249.6|182388.7|182258.7|182379.6|182249.6|8
1722483690000|2024-08-01 03:41:30|182378.3|182248.3|182378.2|182248.2|182388.1|182258.1|182378.2|182248.2|8
1722483700000|2024-08-01 03:41:40|182382.2|182252.2|182379.6|182249.6|182383.3|182253.3|182372.9|182242.9|17
1722483710000|2024-08-01 03:41:50|182373.3|182243.3|182379.3|182249.3|182383.6|182253.6|182373.1|182243.1|17
1722483720000|2024-08-01 03:42:00|182382.2|182252.2|182387.9|182257.9|182387.9|182257.9|182378|182248|12
1722483730000|2024-08-01 03:42:10|182385.7|182255.7|182385|182255|182389.2|182259.2|182372.7|182242.7|16
1722483750000|2024-08-01 03:42:30|182380.1|182250.1|182380.7|182250.7|182382.6|182252.6|182373.3|182243.3|11
1722483760000|2024-08-01 03:42:40|182376.9|182246.9|182380.6|182250.6|182382.1|182252.1|182376.9|182246.9|9
1722483770000|2024-08-01 03:42:50|182379.4|182249.4|182379.4|182249.4|182379.4|182249.4|182379.4|182249.4|1
1722483780000|2024-08-01 03:43:00|182380.8|182250.8|182373.3|182243.3|182386|182256|182373.3|182243.3|3
1722483790000|2024-08-01 03:43:10|182380.1|182250.1|182380|182250|182385.9|182255.9|182378.4|182248.4|6
1722483800000|2024-08-01 03:43:20|182387.9|182257.9|182380.9|182250.9|182387.9|182257.9|182378.3|182248.3|8
1722483810000|2024-08-01 03:43:30|182373.2|182243.2|182380.3|182250.3|182380.3|182250.3|182371.8|182241.8|3
1722483820000|2024-08-01 03:43:40|182376.6|182246.6|182378.8|182248.8|182381.7|182251.7|182376.6|182246.6|5
1722483840000|2024-08-01 03:44:00|182382.8|182252.8|182382.8|182252.8|182382.8|182252.8|182382.8|182252.8|1
1722483860000|2024-08-01 03:44:20|182371.7|182241.7|182378.2|182248.2|182382.8|182252.8|182371.7|182241.7|3
1722483870000|2024-08-01 03:44:30|182371.7|182241.7|182378.2|182248.2|182378.2|182248.2|182371.7|182241.7|2
1722483880000|2024-08-01 03:44:40|182372.7|182242.7|182380|182250|182381.7|182251.7|182372.7|182242.7|3
1722483890000|2024-08-01 03:44:50|182378.7|182248.7|182383.4|182253.4|182383.4|182253.4|182378.7|182248.7|2
1722483910000|2024-08-01 03:45:10|182385.2|182255.2|182381.5|182251.5|182385.2|182255.2|182373.1|182243.1|5
1722483920000|2024-08-01 03:45:20|182380.2|182250.2|182380.2|182250.2|182380.2|182250.2|182380.2|182250.2|1
1722483940000|2024-08-01 03:45:40|182378.9|182248.9|182384|182254|182384|182254|182372.6|182242.6|5
1722483970000|2024-08-01 03:46:10|182378.8|182248.8|182377.6|182247.6|182378.8|182248.8|182377.6|182247.6|2
1722483990000|2024-08-01 03:46:30|182381.6|182251.6|182381.6|182251.6|182381.6|182251.6|182381.6|182251.6|1
1722484000000|2024-08-01 03:46:40|182387|182257|182387|182257|182387|182257|182387|182257|1
1722484020000|2024-08-01 03:47:00|182382.3|182252.3|182377.7|182247.7|182382.3|182252.3|182377.7|182247.7|2
1722484030000|2024-08-01 03:47:10|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|182378.9|182248.9|1
1722484050000|2024-08-01 03:47:30|182377.7|182247.7|182377.7|182247.7|182377.7|182247.7|182377.7|182247.7|1
1722484060000|2024-08-01 03:47:40|182387|182257|182387|182257|182387|182257|182387|182257|1
1722484070000|2024-08-01 03:47:50|182389.1|182259.1|182389.1|182259.1|182389.1|182259.1|182389.1|182259.1|1
1722484080000|2024-08-01 03:48:00|182392|182262|182378|182248|182392|182262|182372.3|182242.3|7
1722484110000|2024-08-01 03:48:30|182382.8|182252.8|182382.8|182252.8|182382.8|182252.8|182382.8|182252.8|1
1722484120000|2024-08-01 03:48:40|182387.6|182257.6|182387.6|182257.6|182387.6|182257.6|182387.6|182257.6|1
1722484130000|2024-08-01 03:48:50|182381.9|182251.9|182381.9|182251.9|182381.9|182251.9|182381.9|182251.9|1
1722484140000|2024-08-01 03:49:00|182377.9|182247.9|182377.9|182247.9|182377.9|182247.9|182377.9|182247.9|1
1722484170000|2024-08-01 03:49:30|182382.8|182252.8|182387.6|182257.6|182387.6|182257.6|182382.8|182252.8|2
1722484190000|2024-08-01 03:49:50|182381.9|182251.9|182381.9|182251.9|182381.9|182251.9|182381.9|182251.9|1
1722484200000|2024-08-01 03:50:00|182375.5|182245.5|182377.9|182247.9|182377.9|182247.9|182375.5|182245.5|2
1722484210000|2024-08-01 03:50:10|182379.1|182249.1|182377.8|182247.8|182379.1|182249.1|182377.8|182247.8|2
1722484220000|2024-08-01 03:50:20|182360.5|182230.5|182358.1|182228.1|182360.5|182230.5|182358.1|182228.1|2
1722484240000|2024-08-01 03:50:40|182357.1|182227.1|182361.4|182231.4|182361.4|182231.4|182357.1|182227.1|2
1722484260000|2024-08-01 03:51:00|182360.3|182230.3|182360.3|182230.3|182360.3|182230.3|182360.3|182230.3|1
1722484280000|2024-08-01 03:51:20|182358.1|182228.1|182358.1|182228.1|182358.1|182228.1|182358.1|182228.1|1
1722484290000|2024-08-01 03:51:30|182357.1|182227.1|182357.1|182227.1|182357.1|182227.1|182357.1|182227.1|1
1722484300000|2024-08-01 03:51:40|182361.1|182231.1|182361.1|182231.1|182361.1|182231.1|182361.1|182231.1|1
1722484320000|2024-08-01 03:52:00|182360.1|182230.1|182360.1|182230.1|182360.1|182230.1|182360.1|182230.1|1
1722484330000|2024-08-01 03:52:10|182358.1|182228.1|182358.1|182228.1|182358.1|182228.1|182358.1|182228.1|1
1722484350000|2024-08-01 03:52:30|182361.5|182231.5|182361.5|182231.5|182361.5|182231.5|182361.5|182231.5|1
1722484380000|2024-08-01 03:53:00|182360.4|182230.4|182351.4|182221.4|182360.4|182230.4|182351.4|182221.4|2
1722484390000|2024-08-01 03:53:10|182358.1|182228.1|182358.1|182228.1|182358.1|182228.1|182358.1|182228.1|1
1722484410000|2024-08-01 03:53:30|182360.4|182230.4|182355.2|182225.2|182360.4|182230.4|182355.2|182225.2|2
1722484420000|2024-08-01 03:53:40|182354.2|182224.2|182354.2|182224.2|182354.2|182224.2|182354.2|182224.2|1
1722484430000|2024-08-01 03:53:50|182352.5|182222.5|182352.5|182222.5|182352.5|182222.5|182352.5|182222.5|1
1722484440000|2024-08-01 03:54:00|182355|182225|182356.3|182226.3|182356.3|182226.3|182355|182225|2
1722484460000|2024-08-01 03:54:20|182353.6|182223.6|182353.6|182223.6|182353.6|182223.6|182353.6|182223.6|1
1722484480000|2024-08-01 03:54:40|182352.3|182222.3|182352.3|182222.3|182352.3|182222.3|182352.3|182222.3|1
1722484500000|2024-08-01 03:55:00|182355|182225|182356.3|182226.3|182356.3|182226.3|182355|182225|2
1722484520000|2024-08-01 03:55:20|182353.7|182223.7|182353.7|182223.7|182353.7|182223.7|182353.7|182223.7|1
1722484540000|2024-08-01 03:55:40|182352.4|182222.4|182352.4|182222.4|182352.4|182222.4|182352.4|182222.4|1
1722484550000|2024-08-01 03:55:50|182355|182225|182355|182225|182355|182225|182355|182225|1
1722484560000|2024-08-01 03:56:00|182356.3|182226.3|182356.3|182226.3|182356.3|182226.3|182356.3|182226.3|1
1722484570000|2024-08-01 03:56:10|182353.5|182223.5|182353.5|182223.5|182353.5|182223.5|182353.5|182223.5|1
1722484580000|2024-08-01 03:56:20|182358.7|182228.7|182358.7|182228.7|182358.7|182228.7|182358.7|182228.7|1
1722484590000|2024-08-01 03:56:30|182353.5|182223.5|182358.7|182228.7|182358.7|182228.7|182353.5|182223.5|2
1722484600000|2024-08-01 03:56:40|182359.6|182229.6|182359.6|182229.6|182359.6|182229.6|182352.2|182222.2|3
1722484610000|2024-08-01 03:56:50|182355|182225|182355|182225|182355|182225|182355|182225|1
1722484630000|2024-08-01 03:57:10|182360|182230|182360|182230|182360|182230|182360|182230|1
1722484640000|2024-08-01 03:57:20|182361.7|182231.7|182354.6|182224.6|182361.7|182231.7|182354.6|182224.6|2
1722484650000|2024-08-01 03:57:30|182361.7|182231.7|182361.7|182231.7|182361.7|182231.7|182361.7|182231.7|1
1722484660000|2024-08-01 03:57:40|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|1
1722484680000|2024-08-01 03:58:00|182355.5|182225.5|182354|182224|182356.8|182226.8|182354|182224|3
1722484700000|2024-08-01 03:58:20|182359.2|182229.2|182354|182224|182359.2|182229.2|182354|182224|2
1722484710000|2024-08-01 03:58:30|182359.2|182229.2|182354|182224|182359.2|182229.2|182354|182224|2
1722484720000|2024-08-01 03:58:40|182355.5|182225.5|182355.5|182225.5|182355.5|182225.5|182355.5|182225.5|1
1722484740000|2024-08-01 03:59:00|182352.8|182222.8|182354.1|182224.1|182354.1|182224.1|182352.8|182222.8|2
1722484770000|2024-08-01 03:59:30|182356.8|182226.8|182356.8|182226.8|182356.8|182226.8|182356.8|182226.8|1
1722484780000|2024-08-01 03:59:40|182355.5|182225.5|182355.5|182225.5|182355.5|182225.5|182355.5|182225.5|1
1722484790000|2024-08-01 03:59:50|182360|182230|182360|182230|182360|182230|182360|182230|1
1722484800000|2024-08-01 04:00:00|182361.4|182231.4|182361.1|182231.1|182361.4|182231.4|182361.1|182231.1|2
1722484810000|2024-08-01 04:00:10|182361|182231|182361.6|182231.6|182362.8|182232.8|182361|182231|4
1722484820000|2024-08-01 04:00:20|182360.4|182230.4|182360.4|182230.4|182360.4|182230.4|182360.4|182230.4|1
1722484830000|2024-08-01 04:00:30|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|1
1722484850000|2024-08-01 04:00:50|182356.5|182226.5|182360.7|182230.7|182360.7|182230.7|182356.5|182226.5|2
1722484860000|2024-08-01 04:01:00|182360.5|182230.5|182360.5|182230.5|182360.5|182230.5|182360.5|182230.5|1
1722484870000|2024-08-01 04:01:10|182356.3|182226.3|182360.3|182230.3|182360.3|182230.3|182356.3|182226.3|2
1722484880000|2024-08-01 04:01:20|182356.8|182226.8|182359.3|182229.3|182359.4|182229.4|182347.7|182217.7|5
1722484910000|2024-08-01 04:01:50|182355.8|182225.8|182355.8|182225.8|182355.8|182225.8|182355.8|182225.8|1
1722484920000|2024-08-01 04:02:00|182357|182227|182357|182227|182357|182227|182357|182227|1
1722484930000|2024-08-01 04:02:10|182358.6|182228.6|182358.6|182228.6|182358.6|182228.6|182358.6|182228.6|1
1722484940000|2024-08-01 04:02:20|182357.5|182227.5|182357.5|182227.5|182357.5|182227.5|182357.5|182227.5|1
1722484950000|2024-08-01 04:02:30|182359|182229|182359.1|182229.1|182359.1|182229.1|182359|182229|2
1722484960000|2024-08-01 04:02:40|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|1
1722484980000|2024-08-01 04:03:00|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|1
1722484990000|2024-08-01 04:03:10|182358.7|182228.7|182358.7|182228.7|182358.7|182228.7|182358.7|182228.7|1
1722485020000|2024-08-01 04:03:40|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|1
1722485040000|2024-08-01 04:04:00|182359.4|182229.4|182359.3|182229.3|182359.4|182229.4|182359.3|182229.3|2
1722485070000|2024-08-01 04:04:30|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|1
1722485100000|2024-08-01 04:05:00|182360.5|182230.5|182360.3|182230.3|182360.5|182230.5|182360.3|182230.3|2
1722485130000|2024-08-01 04:05:30|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|1
1722485140000|2024-08-01 04:05:40|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|1
1722485150000|2024-08-01 04:05:50|182359.6|182229.6|182359.6|182229.6|182359.6|182229.6|182359.6|182229.6|1
1722485160000|2024-08-01 04:06:00|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|1
1722485190000|2024-08-01 04:06:30|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|1
1722485200000|2024-08-01 04:06:40|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|182356.5|182226.5|1
1722485210000|2024-08-01 04:06:50|182359.4|182229.4|182359.4|182229.4|182359.4|182229.4|182359.4|182229.4|1
1722485220000|2024-08-01 04:07:00|182359.3|182229.3|182357.9|182227.9|182359.3|182229.3|182357.9|182227.9|2
1722485230000|2024-08-01 04:07:10|182343.9|182213.9|182341.6|182211.6|182345.1|182215.1|182341.6|182211.6|4
1722485250000|2024-08-01 04:07:30|182345.4|182215.4|182342.5|182212.5|182345.4|182215.4|182342.5|182212.5|2
1722485260000|2024-08-01 04:07:40|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|182343.3|182213.3|1
1722485280000|2024-08-01 04:08:00|182346.9|182216.9|182359.7|182229.7|182359.7|182229.7|182346.9|182216.9|5
1722485310000|2024-08-01 04:08:30|182357.8|182227.8|182356.8|182226.8|182357.8|182227.8|182356.8|182226.8|2
1722485330000|2024-08-01 04:08:50|182359.8|182229.8|182359.8|182229.8|182359.8|182229.8|182359.8|182229.8|1
1722485340000|2024-08-01 04:09:00|182359.7|182229.7|182359.7|182229.7|182359.7|182229.7|182359.7|182229.7|1
1722485360000|2024-08-01 04:09:20|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|1
1722485370000|2024-08-01 04:09:30|182356.8|182226.8|182356.8|182226.8|182356.8|182226.8|182356.8|182226.8|1
1722485390000|2024-08-01 04:09:50|182360.6|182230.6|182360.6|182230.6|182360.6|182230.6|182360.6|182230.6|1
1722485400000|2024-08-01 04:10:00|182360.4|182230.4|182360.4|182230.4|182360.4|182230.4|182360.4|182230.4|1
1722485420000|2024-08-01 04:10:20|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|1
1722485440000|2024-08-01 04:10:40|182356.8|182226.8|182360.4|182230.4|182360.4|182230.4|182356.8|182226.8|2
1722485460000|2024-08-01 04:11:00|182360.2|182230.2|182360.2|182230.2|182360.2|182230.2|182360.2|182230.2|1
1722485480000|2024-08-01 04:11:20|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|1
1722485500000|2024-08-01 04:11:40|182356.8|182226.8|182359.8|182229.8|182359.8|182229.8|182356.8|182226.8|2
1722485520000|2024-08-01 04:12:00|182359.7|182229.7|182359.7|182229.7|182359.7|182229.7|182359.7|182229.7|1
1722485530000|2024-08-01 04:12:10|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|182357.8|182227.8|1
1722485550000|2024-08-01 04:12:30|182360.8|182230.8|182360.8|182230.8|182360.8|182230.8|182360.8|182230.8|1
1722485560000|2024-08-01 04:12:40|182361.1|182231.1|182361.1|182231.1|182361.1|182231.1|182361.1|182231.1|1
1722485570000|2024-08-01 04:12:50|182359.7|182229.7|182359.7|182229.7|182359.7|182229.7|182359.7|182229.7|1
1722485580000|2024-08-01 04:13:00|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485600000|2024-08-01 04:13:20|182349.9|182219.9|182356.1|182226.1|182356.1|182226.1|182349.9|182219.9|2
1722485610000|2024-08-01 04:13:30|182358.6|182228.6|182358.7|182228.7|182358.7|182228.7|182358.6|182228.6|2
1722485640000|2024-08-01 04:14:00|182354.8|182224.8|182356.1|182226.1|182356.1|182226.1|182354.8|182224.8|2
1722485660000|2024-08-01 04:14:20|182359.2|182229.2|182359.2|182229.2|182359.2|182229.2|182359.2|182229.2|1
1722485680000|2024-08-01 04:14:40|182359.3|182229.3|182359.3|182229.3|182359.3|182229.3|182359.3|182229.3|1
1722485690000|2024-08-01 04:14:50|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|1
1722485700000|2024-08-01 04:15:00|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485720000|2024-08-01 04:15:20|182359.3|182229.3|182359.3|182229.3|182359.3|182229.3|182359.3|182229.3|1
1722485740000|2024-08-01 04:15:40|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|1
1722485750000|2024-08-01 04:15:50|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|1
1722485760000|2024-08-01 04:16:00|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485770000|2024-08-01 04:16:10|182354.8|182224.8|182359.3|182229.3|182359.3|182229.3|182354.8|182224.8|3
1722485790000|2024-08-01 04:16:30|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|1
1722485800000|2024-08-01 04:16:40|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|1
1722485820000|2024-08-01 04:17:00|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485830000|2024-08-01 04:17:10|182359.4|182229.4|182359.4|182229.4|182359.4|182229.4|182359.4|182229.4|1
1722485860000|2024-08-01 04:17:40|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485880000|2024-08-01 04:18:00|182358.6|182228.6|182358.6|182228.6|182358.6|182228.6|182358.6|182228.6|1
1722485910000|2024-08-01 04:18:30|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485920000|2024-08-01 04:18:40|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|1
1722485940000|2024-08-01 04:19:00|182358.4|182228.4|182358.4|182228.4|182358.4|182228.4|182358.4|182228.4|1
1722485970000|2024-08-01 04:19:30|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722485990000|2024-08-01 04:19:50|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|182359.5|182229.5|1
1722486030000|2024-08-01 04:20:30|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722486040000|2024-08-01 04:20:40|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|182354.8|182224.8|1
1722486050000|2024-08-01 04:20:50|182359.4|182229.4|182359.4|182229.4|182359.4|182229.4|182359.4|182229.4|1
1722486060000|2024-08-01 04:21:00|182359.2|182229.2|182359.2|182229.2|182359.2|182229.2|182359.2|182229.2|1
1722486080000|2024-08-01 04:21:20|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|182356.1|182226.1|1
1722486100000|2024-08-01 04:21:40|182354.8|182224.8|182360.8|182230.8|182360.8|182230.8|182354.8|182224.8|3
1722486110000|2024-08-01 04:21:50|182365.2|182235.2|182363.2|182233.2|182365.2|182235.2|182359.2|182229.2|4
1722486120000|2024-08-01 04:22:00|182361.8|182231.8|182362.9|182232.9|182362.9|182232.9|182361.8|182231.8|2
1722486130000|2024-08-01 04:22:10|182360.8|182230.8|182361.7|182231.7|182364.2|182234.2|182360.8|182230.8|8
1722486150000|2024-08-01 04:22:30|182360.8|182230.8|182377.1|182247.1|182380.3|182250.3|182360.8|182230.8|12
1722486160000|2024-08-01 04:22:40|182378.9|182248.9|182372.5|182242.5|182378.9|182248.9|182372.5|182242.5|7
1722486170000|2024-08-01 04:22:50|182372.1|182242.1|182372.4|182242.4|182372.5|182242.5|182372.1|182242.1|3
1722486180000|2024-08-01 04:23:00|182372.3|182242.3|182375.1|182245.1|182376.5|182246.5|182372.3|182242.3|6
1722486190000|2024-08-01 04:23:10|182372.7|182242.7|182372.1|182242.1|182376.9|182246.9|182360.3|182230.3|28
1722486200000|2024-08-01 04:23:20|182371.9|182241.9|182369.1|182239.1|182376|182246|182363.9|182233.9|20
1722486210000|2024-08-01 04:23:30|182360|182230|182369.4|182239.4|182375.8|182245.8|182360|182230|24
1722486220000|2024-08-01 04:23:40|182372.5|182242.5|182372.2|182242.2|182377.1|182247.1|182371.6|182241.6|15
1722486230000|2024-08-01 04:23:50|182370|182240|182372.2|182242.2|182376|182246|182370|182240|20
1722486240000|2024-08-01 04:24:00|182370|182240|182370.3|182240.3|182374.6|182244.6|182370|182240|13
1722486250000|2024-08-01 04:24:10|182363.7|182233.7|182371.1|182241.1|182371.1|182241.1|182361.2|182231.2|13
1722486260000|2024-08-01 04:24:20|182370.8|182240.8|182372.2|182242.2|182372.2|182242.2|182370.8|182240.8|6
1722486270000|2024-08-01 04:24:30|182375.1|182245.1|182375.1|182245.1|182375.6|182245.6|182375.1|182245.1|3
1722486280000|2024-08-01 04:24:40|182374.6|182244.6|182375.2|182245.2|182375.2|182245.2|182374.6|182244.6|4
1722486290000|2024-08-01 04:24:50|182375.1|182245.1|182375|182245|182375.8|182245.8|182374.8|182244.8|6
1722486300000|2024-08-01 04:25:00|182374.8|182244.8|182371.9|182241.9|182375.1|182245.1|182371.9|182241.9|4
1722486310000|2024-08-01 04:25:10|182371.8|182241.8|182372.1|182242.1|182372.1|182242.1|182371.8|182241.8|3
1722486320000|2024-08-01 04:25:20|182371.5|182241.5|182371.3|182241.3|182372.2|182242.2|182364.9|182234.9|6
1722486330000|2024-08-01 04:25:30|182371.4|182241.4|182371.4|182241.4|182371.4|182241.4|182371.4|182241.4|1
1722486350000|2024-08-01 04:25:50|182375.1|182245.1|182375.2|182245.2|182375.2|182245.2|182375.1|182245.1|2
1722486360000|2024-08-01 04:26:00|182372.1|182242.1|182372.2|182242.2|182372.2|182242.2|182372.1|182242.1|2
1722486370000|2024-08-01 04:26:10|182370.7|182240.7|182360.8|182230.8|182370.7|182240.7|182360.8|182230.8|2
1722486380000|2024-08-01 04:26:20|182365.2|182235.2|182371.4|182241.4|182371.4|182241.4|182365.2|182235.2|2
1722486410000|2024-08-01 04:26:50|182375.1|182245.1|182372.3|182242.3|182375.1|182245.1|182372.3|182242.3|2
1722486420000|2024-08-01 04:27:00|182372.2|182242.2|182372.3|182242.3|182372.3|182242.3|182372.2|182242.2|2
1722486430000|2024-08-01 04:27:10|182372.2|182242.2|182375.2|182245.2|182375.2|182245.2|182372.2|182242.2|3
1722486440000|2024-08-01 04:27:20|182370.7|182240.7|182370.7|182240.7|182370.7|182240.7|182370.7|182240.7|1
1722486470000|2024-08-01 04:27:50|182364.1|182234.1|182364.1|182234.1|182364.1|182234.1|182364.1|182234.1|1
1722486490000|2024-08-01 04:28:10|182370.6|182240.6|182370.6|182240.6|182370.6|182240.6|182370.6|182240.6|1
1722486520000|2024-08-01 04:28:40|182364|182234|182364.2|182234.2|182364.2|182234.2|182364|182234|2
1722486530000|2024-08-01 04:28:50|182371.4|182241.4|182371.4|182241.4|182371.5|182241.5|182371.4|182241.4|3
1722486540000|2024-08-01 04:29:00|182371.2|182241.2|182371.2|182241.2|182371.2|182241.2|182371.2|182241.2|1
1722486550000|2024-08-01 04:29:10|182374.3|182244.3|182374.2|182244.2|182374.3|182244.3|182374.2|182244.2|2
1722486560000|2024-08-01 04:29:20|182374.1|182244.1|182370.5|182240.5|182374.3|182244.3|182370.5|182240.5|4
1722486580000|2024-08-01 04:29:40|182363.9|182233.9|182364|182234|182364|182234|182363.9|182233.9|2
1722486600000|2024-08-01 04:30:00|182370.6|182240.6|182370.6|182240.6|182370.6|182240.6|182370.6|182240.6|1
1722486630000|2024-08-01 04:30:30|182370.7|182240.7|182364.2|182234.2|182370.7|182240.7|182364.2|182234.2|2
1722486640000|2024-08-01 04:30:40|182362.6|182232.6|182365.7|182235.7|182365.7|182235.7|182362.6|182232.6|2
1722486650000|2024-08-01 04:30:50|182370.3|182240.3|182370.3|182240.3|182370.3|182240.3|182370.3|182240.3|1
1722486660000|2024-08-01 04:31:00|182370.1|182240.1|182370.3|182240.3|182370.3|182240.3|182370.1|182240.1|2
1722486670000|2024-08-01 04:31:10|182370.1|182240.1|182369.5|182239.5|182370.1|182240.1|182369.5|182239.5|2
1722486680000|2024-08-01 04:31:20|182369.4|182239.4|182369.5|182239.5|182369.5|182239.5|182369.4|182239.4|2
1722486690000|2024-08-01 04:31:30|182362.3|182232.3|182365.5|182235.5|182365.5|182235.5|182358.5|182228.5|4
1722486700000|2024-08-01 04:31:40|182365.2|182235.2|182365.7|182235.7|182365.7|182235.7|182365.2|182235.2|2
1722486710000|2024-08-01 04:31:50|182365.8|182235.8|182366.4|182236.4|182369.1|182239.1|182362.7|182232.7|5
1722486720000|2024-08-01 04:32:00|182364.4|182234.4|182357|182227|182364.4|182234.4|182357|182227|2
1722486730000|2024-08-01 04:32:10|182356.4|182226.4|182355.9|182225.9|182356.4|182226.4|182355.9|182225.9|2
1722486740000|2024-08-01 04:32:20|182359.6|182229.6|182360.6|182230.6|182360.6|182230.6|182359.6|182229.6|2
1722486750000|2024-08-01 04:32:30|182356.3|182226.3|182356.3|182226.3|182356.3|182226.3|182356.3|182226.3|1
1722486770000|2024-08-01 04:32:50|182351.2|182221.2|182361.8|182231.8|182362.3|182232.3|182351.2|182221.2|4
1722486780000|2024-08-01 04:33:00|182361.9|182231.9|182361.9|182231.9|182361.9|182231.9|182361.9|182231.9|1
1722486790000|2024-08-01 04:33:10|182354.4|182224.4|182354.1|182224.1|182354.4|182224.4|182354.1|182224.1|2
1722486800000|2024-08-01 04:33:20|182354.2|182224.2|182354.2|182224.2|182354.2|182224.2|182354.2|182224.2|1
1722486810000|2024-08-01 04:33:30|182355.8|182225.8|182355.8|182225.8|182355.8|182225.8|182355.8|182225.8|1
1722486820000|2024-08-01 04:33:40|182354.6|182224.6|182356.8|182226.8|182356.8|182226.8|182354.6|182224.6|2
1722486860000|2024-08-01 04:34:20|182354.6|182224.6|182364.2|182234.2|182364.2|182234.2|182354.6|182224.6|3
1722486880000|2024-08-01 04:34:40|182362.6|182232.6|182364.4|182234.4|182364.4|182234.4|182361.5|182231.5|3
1722486890000|2024-08-01 04:34:50|182360.2|182230.2|182364.4|182234.4|182364.4|182234.4|182360.2|182230.2|2
1722486900000|2024-08-01 04:35:00|182355.2|182225.2|182355.2|182225.2|182355.2|182225.2|182355.2|182225.2|1
1722486910000|2024-08-01 04:35:10|182354.7|182224.7|182356.8|182226.8|182356.8|182226.8|182354.7|182224.7|2
1722486920000|2024-08-01 04:35:20|182367.7|182237.7|182367.7|182237.7|182367.7|182237.7|182367.7|182237.7|1
1722486930000|2024-08-01 04:35:30|182370.9|182240.9|182370.6|182240.6|182379.9|182249.9|182370.6|182240.6|9
1722486940000|2024-08-01 04:35:40|182376.9|182246.9|182376.9|182246.9|182376.9|182246.9|182376.8|182246.8|3
1722486950000|2024-08-01 04:35:50|182376.6|182246.6|182376.9|182246.9|182376.9|182246.9|182370.1|182240.1|3
1722486960000|2024-08-01 04:36:00|182376.6|182246.6|182361.5|182231.5|182376.6|182246.6|182361.5|182231.5|3
1722486970000|2024-08-01 04:36:10|182364.2|182234.2|182363.7|182233.7|182364.2|182234.2|182363.7|182233.7|2
1722486980000|2024-08-01 04:36:20|182364.6|182234.6|182373.1|182243.1|182373.1|182243.1|182364.6|182234.6|2
1722487000000|2024-08-01 04:36:40|182368.5|182238.5|182368|182238|182368.5|182238.5|182368|182238|2
1722487010000|2024-08-01 04:36:50|182367.1|182237.1|182365.1|182235.1|182367.1|182237.1|182365.1|182235.1|4
1722487020000|2024-08-01 04:37:00|182365|182235|182364.8|182234.8|182365|182235|182364.8|182234.8|2
1722487030000|2024-08-01 04:37:10|182365.1|182235.1|182360|182230|182365.1|182235.1|182360|182230|2
1722487040000|2024-08-01 04:37:20|182363.2|182233.2|182363.2|182233.2|182363.2|182233.2|182363.2|182233.2|1
1722487060000|2024-08-01 04:37:40|182369.8|182239.8|182369.8|182239.8|182369.8|182239.8|182369.8|182239.8|1
1722487070000|2024-08-01 04:37:50|182367.9|182237.9|182375.1|182245.1|182375.4|182245.4|182367.9|182237.9|5
1722487090000|2024-08-01 04:38:10|182372.5|182242.5|182372.5|182242.5|182372.5|182242.5|182372.5|182242.5|1
1722487100000|2024-08-01 04:38:20|182374.1|182244.1|182363.3|182233.3|182374.1|182244.1|182363.3|182233.3|4
1722487110000|2024-08-01 04:38:30|182369.6|182239.6|182369.6|182239.6|182369.6|182239.6|182369.6|182239.6|1
1722487130000|2024-08-01 04:38:50|182373.7|182243.7|182373.7|182243.7|182373.8|182243.8|182373.7|182243.7|3
1722487140000|2024-08-01 04:39:00|182373.5|182243.5|182373.6|182243.6|182373.6|182243.6|182373.5|182243.5|2
1722487150000|2024-08-01 04:39:10|182370.7|182240.7|182370.7|182240.7|182370.7|182240.7|182370.4|182240.4|3
1722487160000|2024-08-01 04:39:20|182363.3|182233.3|182363.3|182233.3|182363.3|182233.3|182363.3|182233.3|1
1722487170000|2024-08-01 04:39:30|182369.6|182239.6|182369.6|182239.6|182369.6|182239.6|182369.6|182239.6|1
1722487190000|2024-08-01 04:39:50|182373.5|182243.5|182373.5|182243.5|182373.9|182243.9|182373.5|182243.5|3
1722487200000|2024-08-01 04:40:00|182370.3|182240.3|182370.7|182240.7|182370.7|182240.7|182370.3|182240.3|2
1722487220000|2024-08-01 04:40:20|182370.3|182240.3|182369.2|182239.2|182370.7|182240.7|182369.2|182239.2|3
1722487250000|2024-08-01 04:40:50|182373.3|182243.3|182370.7|182240.7|182373.3|182243.3|182370.7|182240.7|3
1722487260000|2024-08-01 04:41:00|182370.5|182240.5|182370.7|182240.7|182370.7|182240.7|182370.5|182240.5|2
1722487280000|2024-08-01 04:41:20|182373.3|182243.3|182367.3|182237.3|182373.3|182243.3|182367.3|182237.3|4
1722487310000|2024-08-01 04:41:50|182360.5|182230.5|182360.5|182230.5|182360.5|182230.5|182360.5|182230.5|1
1722487330000|2024-08-01 04:42:10|182367.3|182237.3|182367.3|182237.3|182367.3|182237.3|182367.3|182237.3|1
1722487360000|2024-08-01 04:42:40|182360.5|182230.5|182360.5|182230.5|182360.5|182230.5|182360.5|182230.5|1
1722487390000|2024-08-01 04:43:10|182367.3|182237.3|182364.3|182234.3|182367.3|182237.3|182364.3|182234.3|4
1722487400000|2024-08-01 04:43:20|182364.6|182234.6|182364.6|182234.6|182364.6|182234.6|182364.6|182234.6|1
1722487410000|2024-08-01 04:43:30|182372.2|182242.2|182372.2|182242.2|182372.2|182242.2|182372.2|182242.2|1
1722487420000|2024-08-01 04:43:40|182357|182227|182360.5|182230.5|182360.5|182230.5|182357|182227|2
1722487440000|2024-08-01 04:44:00|182367.1|182237.1|182367.1|182237.1|182367.1|182237.1|182367.1|182237.1|1
1722487450000|2024-08-01 04:44:10|182371.5|182241.5|182367.1|182237.1|182371.5|182241.5|182367.1|182237.1|2
1722487460000|2024-08-01 04:44:20|182371.7|182241.7|182371.7|182241.7|182371.7|182241.7|182371.7|182241.7|1
1722487470000|2024-08-01 04:44:30|182367.1|182237.1|182360.5|182230.5|182367.1|182237.1|182360.5|182230.5|2
1722487490000|2024-08-01 04:44:50|182362.9|182232.9|182362.9|182232.9|182362.9|182232.9|182362.9|182232.9|1
1722487500000|2024-08-01 04:45:00|182369.1|182239.1|182369.1|182239.1|182369.1|182239.1|182369.1|182239.1|1
1722487510000|2024-08-01 04:45:10|182370.6|182240.6|182370.6|182240.6|182370.6|182240.6|182370.6|182240.6|1
1722487520000|2024-08-01 04:45:20|182367.1|182237.1|182367.1|182237.1|182367.1|182237.1|182367.1|182237.1|1
1722487530000|2024-08-01 04:45:30|182360.7|182230.7|182360.9|182230.9|182360.9|182230.9|182360.7|182230.7|2
1722487540000|2024-08-01 04:45:40|182365.2|182235.2|182365.2|182235.2|182365.2|182235.2|182365.2|182235.2|1
1722487550000|2024-08-01 04:45:50|182362.7|182232.7|182366.2|182236.2|182366.8|182236.8|182358.6|182228.6|11
1722487560000|2024-08-01 04:46:00|182360.8|182230.8|182360.5|182230.5|182366.2|182236.2|182358.4|182228.4|14
1722487570000|2024-08-01 04:46:10|182365.9|182235.9|182366|182236|182366|182236|182358.1|182228.1|20
1722487580000|2024-08-01 04:46:20|182365.3|182235.3|182358.7|182228.7|182366.2|182236.2|182358.7|182228.7|21
1722487590000|2024-08-01 04:46:30|182364.4|182234.4|182360.7|182230.7|182366.1|182236.1|182358.6|182228.6|27
1722487600000|2024-08-01 04:46:40|182366.1|182236.1|182366.3|182236.3|182366.7|182236.7|182358.6|182228.6|19
1722487610000|2024-08-01 04:46:50|182364.3|182234.3|182366.1|182236.1|182366.2|182236.2|182358.5|182228.5|23
1722487620000|2024-08-01 04:47:00|182360|182230|182365|182235|182365.4|182235.4|182358.1|182228.1|20
1722487630000|2024-08-01 04:47:10|182359.5|182229.5|182360.7|182230.7|182366.2|182236.2|182359.4|182229.4|20
1722487640000|2024-08-01 04:47:20|182365.5|182235.5|182358.8|182228.8|182366|182236|182358.5|182228.5|19
1722487650000|2024-08-01 04:47:30|182358.5|182228.5|182365.2|182235.2|182365.7|182235.7|182358.5|182228.5|10
1722487660000|2024-08-01 04:47:40|182363.9|182233.9|182363.8|182233.8|182363.9|182233.9|182363.8|182233.8|2
1722487670000|2024-08-01 04:47:50|182359.3|182229.3|182362.8|182232.8|182363|182233|182359.3|182229.3|5
1722487680000|2024-08-01 04:48:00|182362.7|182232.7|182362.7|182232.7|182362.7|182232.7|182362.7|182232.7|1
1722487690000|2024-08-01 04:48:10|182360.3|182230.3|182364.3|182234.3|182364.3|182234.3|182359.4|182229.4|3
1722487700000|2024-08-01 04:48:20|182370|182240|182370|182240|182370|182240|182370|182240|1
1722487720000|2024-08-01 04:48:40|182369.9|182239.9|182369.9|182239.9|182369.9|182239.9|182369.9|182239.9|1
1722487730000|2024-08-01 04:48:50|182367.3|182237.3|182359.3|182229.3|182367.3|182237.3|182359.3|182229.3|2
1722487750000|2024-08-01 04:49:10|182354.9|182224.9|182360.5|182230.5|182361.1|182231.1|182354.9|182224.9|3
1722487760000|2024-08-01 04:49:20|182363.8|182233.8|182369.4|182239.4|182369.4|182239.4|182363.8|182233.8|3
1722487770000|2024-08-01 04:49:30|182369.5|182239.5|182369.5|182239.5|182369.5|182239.5|182369.5|182239.5|1
1722487780000|2024-08-01 04:49:40|182366.7|182236.7|182366.7|182236.7|182366.7|182236.7|182366.7|182236.7|1
1722487790000|2024-08-01 04:49:50|182360.7|182230.7|182354.5|182224.5|182360.7|182230.7|182354.5|182224.5|2
1722487800000|2024-08-01 04:50:00|182358.9|182228.9|182364|182234|182364|182234|182358.9|182228.9|2
1722487810000|2024-08-01 04:50:10|182365|182235|182365|182235|182365|182235|182365|182235|1
1722487820000|2024-08-01 04:50:20|182361.9|182231.9|182369.2|182239.2|182379.3|182249.3|182361.9|182231.9|10
1722487830000|2024-08-01 04:50:30|182366.2|182236.2|182367.3|182237.3|182371.4|182241.4|182364|182234|9
1722487840000|2024-08-01 04:50:40|182368|182238|182368.4|182238.4|182368.4|182238.4|182368|182238|2
1722487850000|2024-08-01 04:50:50|182375.5|182245.5|182368.3|182238.3|182375.5|182245.5|182368.3|182238.3|3
1722487860000|2024-08-01 04:51:00|182373|182243|182376.8|182246.8|182380.3|182250.3|182373|182243|3
1722487870000|2024-08-01 04:51:10|182365|182235|182364.9|182234.9|182365|182235|182364.9|182234.9|2
1722487890000|2024-08-01 04:51:30|182373.2|182243.2|182372.7|182242.7|182373.2|182243.2|182372.7|182242.7|2
1722487900000|2024-08-01 04:51:40|182374.2|182244.2|182374.2|182244.2|182374.2|182244.2|182374.2|182244.2|1
1722487910000|2024-08-01 04:51:50|182374.4|182244.4|182381.5|182251.5|182381.5|182251.5|182374.4|182244.4|2
1722487920000|2024-08-01 04:52:00|182378.2|182248.2|182378.2|182248.2|182378.2|182248.2|182378.2|182248.2|1
1722487930000|2024-08-01 04:52:10|182370.9|182240.9|182370.9|182240.9|182370.9|182240.9|182370.9|182240.9|1
1722487940000|2024-08-01 04:52:20|182371.2|182241.2|182375.6|182245.6|182375.6|182245.6|182367|182237|3
1722487950000|2024-08-01 04:52:30|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|1
1722487960000|2024-08-01 04:52:40|182379.5|182249.5|182379.5|182249.5|182379.5|182249.5|182379.5|182249.5|1
1722487970000|2024-08-01 04:52:50|182372.8|182242.8|182384|182254|182384|182254|182372.8|182242.8|2
1722487980000|2024-08-01 04:53:00|182383.9|182253.9|182372.6|182242.6|182383.9|182253.9|182372.6|182242.6|2
1722488000000|2024-08-01 04:53:20|182378.1|182248.1|182378.1|182248.1|182378.1|182248.1|182378.1|182248.1|1
1722488010000|2024-08-01 04:53:30|182377.8|182247.8|182377.8|182247.8|182377.8|182247.8|182377.8|182247.8|1
1722488030000|2024-08-01 04:53:50|182378|182248|182372.5|182242.5|182378|182248|182372.5|182242.5|2
1722488050000|2024-08-01 04:54:10|182378|182248|182378|182248|182378|182248|182378|182248|1
1722488070000|2024-08-01 04:54:30|182373.4|182243.4|182372.7|182242.7|182373.4|182243.4|182372.7|182242.7|3
1722488080000|2024-08-01 04:54:40|182377.7|182247.7|182377.7|182247.7|182377.7|182247.7|182377.7|182247.7|1
1722488090000|2024-08-01 04:54:50|182372|182242|182372|182242|182372|182242|182372|182242|1
1722488100000|2024-08-01 04:55:00|182383.3|182253.3|182382.8|182252.8|182383.3|182253.3|182382.8|182252.8|2
1722488110000|2024-08-01 04:55:10|182371.3|182241.3|182377.7|182247.7|182377.7|182247.7|182371.3|182241.3|2
1722488120000|2024-08-01 04:55:20|182377.9|182247.9|182377.9|182247.9|182377.9|182247.9|182377.9|182247.9|1
1722488130000|2024-08-01 04:55:30|182377.2|182247.2|182377.2|182247.2|182377.2|182247.2|182377.2|182247.2|1
1722488140000|2024-08-01 04:55:40|182370.5|182240.5|182370.5|182240.5|182370.5|182240.5|182370.5|182240.5|1
1722488150000|2024-08-01 04:55:50|182382.1|182252.1|182382.1|182252.1|182382.1|182252.1|182382.1|182252.1|1
1722488160000|2024-08-01 04:56:00|182384.5|182254.5|182384.5|182254.5|182384.5|182254.5|182384.5|182254.5|1
1722488170000|2024-08-01 04:56:10|182384.8|182254.8|182384.8|182254.8|182384.8|182254.8|182384.8|182254.8|1
1722488180000|2024-08-01 04:56:20|182377.8|182247.8|182377.8|182247.8|182377.8|182247.8|182377.8|182247.8|1
1722488190000|2024-08-01 04:56:30|182381.8|182251.8|182379.6|182249.6|182383.4|182253.4|182379.6|182249.6|3
1722488210000|2024-08-01 04:56:50|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|1
1722488220000|2024-08-01 04:57:00|182383.9|182253.9|182383.9|182253.9|182383.9|182253.9|182383.9|182253.9|1
1722488250000|2024-08-01 04:57:30|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|1
1722488270000|2024-08-01 04:57:50|182379.6|182249.6|182391|182261|182391|182261|182379.6|182249.6|3
1722488280000|2024-08-01 04:58:00|182384.4|182254.4|182384.9|182254.9|182384.9|182254.9|182382.3|182252.3|3
1722488290000|2024-08-01 04:58:10|182391.4|182261.4|182391.4|182261.4|182391.4|182261.4|182391.4|182261.4|1
1722488300000|2024-08-01 04:58:20|182384.9|182254.9|182380.4|182250.4|182384.9|182254.9|182380.4|182250.4|2
1722488320000|2024-08-01 04:58:40|182386.5|182256.5|182386.5|182256.5|182386.5|182256.5|182386.5|182256.5|1
1722488330000|2024-08-01 04:58:50|182387.4|182257.4|182388.9|182258.9|182388.9|182258.9|182387.4|182257.4|2
1722488360000|2024-08-01 04:59:20|182387.4|182257.4|182387.4|182257.4|182387.4|182257.4|182387.4|182257.4|1
1722488380000|2024-08-01 04:59:40|182389.1|182259.1|182389.1|182259.1|182389.1|182259.1|182389.1|182259.1|1
1722488390000|2024-08-01 04:59:50|182382.5|182252.5|182380.5|182250.5|182382.5|182252.5|182380.5|182250.5|2
1722488400000|2024-08-01 05:00:00|182382.1|182252.1|182389.6|182259.6|182390.6|182260.6|182382.1|182252.1|6
1722488420000|2024-08-01 05:00:20|182368.2|182278.2|182368.2|182278.2|182368.2|182278.2|182368.2|182278.2|1
1722488440000|2024-08-01 05:00:40|182368.1|182278.1|182369.7|182279.7|182369.7|182279.7|182368.1|182278.1|2
1722488460000|2024-08-01 05:01:00|182369.6|182279.6|182369.6|182279.6|182369.6|182279.6|182369.6|182279.6|1
1722488470000|2024-08-01 05:01:10|182368.1|182278.1|182368.1|182278.1|182368.1|182278.1|182368.1|182278.1|1
1722488480000|2024-08-01 05:01:20|182388.4|182258.4|182548.8|182418.8|182552.9|182422.9|182388.4|182258.4|24
1722488490000|2024-08-01 05:01:30|182554.3|182424.3|182554.9|182424.9|182555.3|182425.3|182547.9|182417.9|8
1722488500000|2024-08-01 05:01:40|182554.8|182424.8|182553.5|182423.5|182554.9|182424.9|182553|182423|5
1722488510000|2024-08-01 05:01:50|182538.5|182408.5|182531.5|182401.5|182540|182410|182531.5|182401.5|6
1722488520000|2024-08-01 05:02:00|182532.1|182402.1|182541.6|182411.6|182541.6|182411.6|182532.1|182402.1|5
1722488530000|2024-08-01 05:02:10|182541.5|182411.5|182534.8|182404.8|182541.5|182411.5|182534.8|182404.8|2
1722488540000|2024-08-01 05:02:20|182534.7|182404.7|182543.8|182413.8|182544.4|182414.4|182533.4|182403.4|6
1722488550000|2024-08-01 05:02:30|182543.7|182413.7|182545.2|182415.2|182555.3|182425.3|182543.7|182413.7|5
1722488560000|2024-08-01 05:02:40|182544.7|182414.7|182541.4|182411.4|182545.3|182415.3|182541.4|182411.4|8
1722488570000|2024-08-01 05:02:50|182541.5|182411.5|182543.9|182413.9|182544.2|182414.2|182541.5|182411.5|10
1722488580000|2024-08-01 05:03:00|182544|182414|182541|182411|182544|182414|182536.4|182406.4|7
1722488590000|2024-08-01 05:03:10|182541.2|182411.2|182548.2|182418.2|182548.6|182418.6|182541.2|182411.2|4
1722488600000|2024-08-01 05:03:20|182556.6|182426.6|182548.8|182418.8|182556.9|182426.9|182548.8|182418.8|4
1722488610000|2024-08-01 05:03:30|182548.2|182418.2|182548.4|182418.4|182548.8|182418.8|182548|182418|6
1722488620000|2024-08-01 05:03:40|182540.8|182450.8|182540.7|182450.7|182554.1|182450.8|182540.7|182424.1|3
1722488640000|2024-08-01 05:04:00|182529.7|182439.7|182529.7|182439.7|182529.7|182439.7|182529.7|182439.7|1
1722488660000|2024-08-01 05:04:20|182540.4|182410.4|182553.7|182423.7|182553.7|182423.7|182540.4|182410.4|5
1722488670000|2024-08-01 05:04:30|182550.5|182420.5|182546.7|182456.7|182550.5|182456.7|182546.7|182420.5|2
1722488680000|2024-08-01 05:04:40|182552|182422|182552|182422|182552|182422|182552|182422|1
1722488690000|2024-08-01 05:04:50|182550.3|182420.3|182545.4|182415.4|182550.3|182420.3|182545.4|182415.4|2
1722488700000|2024-08-01 05:05:00|182552.1|182422.1|182553.7|182423.7|182553.7|182423.7|182552.1|182422.1|2
1722488720000|2024-08-01 05:05:20|182555.6|182425.6|182570.1|182440.1|182570.1|182440.1|182553.6|182423.6|10
1722488730000|2024-08-01 05:05:30|182564.8|182434.8|182573.1|182443.1|182573.1|182443.1|182564.8|182434.8|11
1722488740000|2024-08-01 05:05:40|182572.9|182442.9|182572.7|182442.7|182572.9|182442.9|182572.6|182442.6|3
1722488750000|2024-08-01 05:05:50|182572.6|182442.6|182559.6|182429.6|182572.6|182442.6|182559.6|182429.6|3
1722488760000|2024-08-01 05:06:00|182560.1|182430.1|182559.7|182429.7|182560.1|182430.1|182559.7|182429.7|2
1722488770000|2024-08-01 05:06:10|182559.4|182429.4|182559.3|182429.3|182559.6|182429.6|182559.3|182429.3|3
1722488780000|2024-08-01 05:06:20|182559.6|182429.6|182572.3|182442.3|182572.6|182442.6|182559.6|182429.6|3
1722488790000|2024-08-01 05:06:30|182557.7|182427.7|182558.8|182428.8|182558.8|182428.8|182546.2|182416.2|9
1722488800000|2024-08-01 05:06:40|182555.8|182425.8|182544.9|182414.9|182558.3|182428.3|182544.1|182414.1|6
1722488810000|2024-08-01 05:06:50|182544.1|182414.1|182546|182416|182546|182416|182543|182413|4
1722488820000|2024-08-01 05:07:00|182546.1|182416.1|182558.3|182428.3|182568.6|182438.6|182546.1|182416.1|10
1722488830000|2024-08-01 05:07:10|182548.1|182418.1|182549.9|182419.9|182562.7|182432.7|182548.1|182418.1|4
1722488840000|2024-08-01 05:07:20|182549|182419|182561.2|182431.2|182561.2|182431.2|182549|182419|4
1722488850000|2024-08-01 05:07:30|182561.5|182431.5|182562.4|182432.4|182562.4|182432.4|182561.5|182431.5|3
1722488860000|2024-08-01 05:07:40|182558.6|182428.6|182529.1|182439.1|182558.6|182439.1|182526.7|182428.6|3
1722488870000|2024-08-01 05:07:50|182516.2|182426.2|182515.5|182425.5|182516.2|182426.2|182515.5|182425.5|2
1722488880000|2024-08-01 05:08:00|182528.2|182438.2|182531.3|182441.3|182531.3|182441.3|182528.1|182438.1|3
1722488900000|2024-08-01 05:08:20|182532.1|182442.1|182539.2|182409.2|182539.2|182442.1|182532.1|182409.2|2
1722488910000|2024-08-01 05:08:30|182532.1|182442.1|182526.6|182436.6|182532.1|182442.1|182526.6|182436.6|2
1722488940000|2024-08-01 05:09:00|182526.5|182436.5|182539.4|182409.4|182539.4|182441.8|182526.5|182408.5|4
1722488950000|2024-08-01 05:09:10|182532.7|182402.7|182532.7|182402.7|182532.7|182402.7|182532.7|182402.7|1
1722488960000|2024-08-01 05:09:20|182532.6|182402.6|182532.6|182402.6|182532.6|182402.6|182532.6|182402.6|1
1722488970000|2024-08-01 05:09:30|182536|182406|182526.5|182436.5|182536|182436.5|182526.5|182406|2
1722488980000|2024-08-01 05:09:40|182526.4|182436.4|182526.4|182436.4|182526.4|182436.4|182526.4|182436.4|1
1722488990000|2024-08-01 05:09:50|182538.7|182408.7|182538.7|182408.7|182538.7|182408.7|182538.7|182408.7|1
1722489000000|2024-08-01 05:10:00|182534.7|182404.7|182407.2|182277.2|182534.7|182404.7|182391.5|182261.5|12
1722489010000|2024-08-01 05:10:10|182409.1|182279.1|182429.7|182299.7|182429.7|182299.7|182408.1|182278.1|14
1722489020000|2024-08-01 05:10:20|182430.1|182300.1|182457.7|182327.7|182459.5|182329.5|182429.6|182299.6|23
1722489030000|2024-08-01 05:10:30|182454.4|182324.4|182449.8|182319.8|182456.6|182326.6|182445.3|182315.3|16
1722489040000|2024-08-01 05:10:40|182449|182319|182473.1|182343.1|182473.1|182343.1|182445.9|182315.9|11
1722489050000|2024-08-01 05:10:50|182463.7|182333.7|182464.1|182334.1|182464.5|182334.5|182463.7|182333.7|3
1722489060000|2024-08-01 05:11:00|182458.5|182328.5|182464.1|182334.1|182464.1|182334.1|182458.5|182328.5|2
1722489070000|2024-08-01 05:11:10|182464.6|182334.6|182464.3|182334.3|182464.6|182334.6|182463|182333|5
1722489080000|2024-08-01 05:11:20|182469.1|182339.1|182468.8|182338.8|182472|182342|182468.8|182338.8|5
1722489090000|2024-08-01 05:11:30|182465.9|182335.9|182465.8|182335.8|182465.9|182335.9|182465.8|182335.8|2
1722489100000|2024-08-01 05:11:40|182466.6|182336.6|182478.2|182348.2|182479.1|182349.1|182459.9|182329.9|10
1722489110000|2024-08-01 05:11:50|182478|182348|182479|182349|182479|182349|182478|182348|3
1722489120000|2024-08-01 05:12:00|182478.8|182348.8|182479.2|182349.2|182479.2|182349.2|182478.6|182348.6|4
1722489130000|2024-08-01 05:12:10|182479.1|182349.1|182467.2|182377.2|182479.1|182377.2|182467.1|182349.1|3
1722489140000|2024-08-01 05:12:20|182467.3|182377.3|182468|182378|182468|182378|182467.3|182377.3|3
1722489150000|2024-08-01 05:12:30|182467.9|182377.9|182480.4|182350.4|182480.4|182377.9|182467.9|182350.2|3
1722489160000|2024-08-01 05:12:40|182480.3|182350.3|182480.2|182350.2|182480.3|182350.3|182480.2|182350.2|2
1722489170000|2024-08-01 05:12:50|182480|182350|182480|182350|182480|182350|182480|182350|1
1722489180000|2024-08-01 05:13:00|182480.3|182350.3|182459.8|182369.8|182480.3|182369.8|182459.8|182345|3
1722489190000|2024-08-01 05:13:10|182459.7|182369.7|182459.7|182369.7|182459.7|182369.7|182459.7|182369.7|1
1722489200000|2024-08-01 05:13:20|182467.4|182377.4|182467.4|182377.4|182467.4|182377.4|182467.4|182377.4|1
1722489210000|2024-08-01 05:13:30|182478.7|182348.7|182478.7|182348.7|182478.8|182348.8|182478.7|182348.7|3
1722489220000|2024-08-01 05:13:40|182479.4|182349.4|182479|182349|182479.4|182349.4|182479|182349|3
1722489230000|2024-08-01 05:13:50|182478.8|182348.8|182478.9|182348.9|182478.9|182348.9|182469.3|182339.3|4
1722489240000|2024-08-01 05:14:00|182467.2|182377.2|182471.8|182341.8|182471.8|182377.2|182467.1|182341.8|3
1722489250000|2024-08-01 05:14:10|182467.1|182377.1|182467.3|182377.3|182467.3|182377.3|182467.1|182377.1|2
1722489260000|2024-08-01 05:14:20|182476.9|182346.9|182476.9|182346.9|182476.9|182346.9|182476.9|182346.9|1
1722489270000|2024-08-01 05:14:30|182476.8|182346.8|182476.2|182346.2|182476.8|182346.8|182476.2|182346.2|2
1722489280000|2024-08-01 05:14:40|182476.7|182346.7|182471.4|182341.4|182476.7|182346.7|182468.7|182338.7|5
1722489290000|2024-08-01 05:14:50|182471.9|182341.9|182471.9|182341.9|182472.4|182342.4|182471.9|182341.9|3
1722489300000|2024-08-01 05:15:00|182471.6|182341.6|182471.9|182341.9|182479|182349|182471.3|182341.3|5
1722489310000|2024-08-01 05:15:10|182472.6|182342.6|182472.6|182342.6|182472.7|182342.7|182472.6|182342.6|3
1722489320000|2024-08-01 05:15:20|182474.7|182344.7|182474.7|182344.7|182475.2|182345.2|182474.7|182344.7|3
1722489330000|2024-08-01 05:15:30|182474.9|182344.9|182474.7|182344.7|182474.9|182344.9|182474.7|182344.7|2
1722489340000|2024-08-01 05:15:40|182475.3|182345.3|182472.3|182342.3|182475.3|182345.3|182471.9|182341.9|7
1722489350000|2024-08-01 05:15:50|182472.2|182342.2|182472.3|182342.3|182472.3|182342.3|182472.2|182342.2|2
1722489360000|2024-08-01 05:16:00|182467.6|182337.6|182469|182339|182477.8|182347.8|182467.6|182337.6|12
1722489370000|2024-08-01 05:16:10|182463.8|182333.8|182471.4|182341.4|182471.4|182341.4|182460.2|182330.2|5
1722489380000|2024-08-01 05:16:20|182470.8|182340.8|182470.6|182340.6|182470.8|182375.1|182464.9|182340.5|6
1722489390000|2024-08-01 05:16:30|182470.1|182340.1|182467.5|182337.5|182471.1|182375.2|182465.2|182337.5|8
1722489400000|2024-08-01 05:16:40|182476|182346|182476.4|182346.4|182476.4|182346.4|182467.5|182337.5|5
1722489410000|2024-08-01 05:16:50|182476|182346|182476.1|182346.1|182476.1|182346.1|182476|182346|2
1722489420000|2024-08-01 05:17:00|182476.3|182346.3|182470.4|182340.4|182476.4|182346.4|182467.6|182337.6|5
1722489430000|2024-08-01 05:17:10|182464.5|182374.5|182470.4|182340.4|182470.4|182375.1|182458.5|182340.4|6
1722489440000|2024-08-01 05:17:20|182470.7|182340.7|182464.9|182374.9|182470.7|182374.9|182464.9|182340.5|3
1722489450000|2024-08-01 05:17:30|182466|182376|182475.7|182345.7|182476.3|182376|182455.5|182337.2|13
1722489460000|2024-08-01 05:17:40|182471.5|182341.5|182471.3|182341.3|182475.6|182345.6|182466.3|182336.3|9
1722489470000|2024-08-01 05:17:50|182466.1|182336.1|182466|182336|182466.2|182336.2|182466|182336|4
1722489480000|2024-08-01 05:18:00|182466.1|182336.1|182455.1|182365.1|182474.8|182365.1|182441.6|182336.1|7
1722489490000|2024-08-01 05:18:10|182441.6|182351.6|182449.7|182359.7|182465.2|182365.1|182441.6|182335.2|6
1722489510000|2024-08-01 05:18:30|182454.6|182364.6|182465.5|182375.5|182465.5|182375.5|182449.7|182335.2|8
1722489520000|2024-08-01 05:18:40|182457.9|182367.9|182452.4|182362.4|182457.9|182367.9|182452.4|182362.4|9
1722489530000|2024-08-01 05:18:50|182457|182367|182457.4|182367.4|182457.4|182367.4|182457|182367|2
1722489540000|2024-08-01 05:19:00|182457.7|182367.7|182457.7|182367.7|182457.7|182367.7|182457.7|182367.7|1
1722489550000|2024-08-01 05:19:10|182465.2|182375.2|182465.2|182375.2|182465.2|182375.2|182465.2|182375.2|1
1722489560000|2024-08-01 05:19:20|182464.8|182374.8|182464.8|182374.8|182464.8|182374.8|182464.8|182374.8|1
1722489570000|2024-08-01 05:19:30|182464.7|182374.7|182456.5|182366.5|182464.7|182374.7|182456.5|182366.5|5
1722489580000|2024-08-01 05:19:40|182456.2|182366.2|182456.5|182366.5|182456.5|182366.5|182456.2|182366.2|2
1722489590000|2024-08-01 05:19:50|182456.8|182366.8|182456.8|182366.8|182456.8|182366.8|182456.8|182366.8|1
1722489600000|2024-08-01 05:20:00|182456.6|182366.6|182454.4|182364.4|182456.6|182366.6|182451.8|182361.8|3
1722489610000|2024-08-01 05:20:10|182453.3|182363.3|182453.3|182363.3|182453.3|182363.3|182453.3|182363.3|1
1722489620000|2024-08-01 05:20:20|182461.4|182371.4|182461.4|182371.4|182461.4|182371.4|182461.4|182371.4|1
1722489630000|2024-08-01 05:20:30|182454.7|182364.7|182454.1|182364.1|182454.7|182364.7|182449|182359|3
1722489640000|2024-08-01 05:20:40|182449|182359|182454.6|182364.6|182454.6|182364.6|182449|182359|2
1722489650000|2024-08-01 05:20:50|182449|182359|182449|182359|182449|182359|182449|182359|1
1722489660000|2024-08-01 05:21:00|182453.3|182363.3|182453.3|182363.3|182460.7|182370.7|182453.3|182363.3|3
1722489670000|2024-08-01 05:21:10|182440.6|182350.6|182450.7|182360.7|182450.7|182360.7|182438.6|182348.6|3
1722489680000|2024-08-01 05:21:20|182451.5|182361.5|182446.4|182356.4|182451.5|182361.5|182446.3|182356.3|4
1722489690000|2024-08-01 05:21:30|182451.3|182361.3|182451.5|182361.5|182451.5|182361.5|182451.3|182361.3|2
1722489700000|2024-08-01 05:21:40|182446.4|182356.4|182446.4|182356.4|182446.4|182356.4|182446.4|182356.4|1
1722489710000|2024-08-01 05:21:50|182450|182360|182450|182360|182456.2|182366.2|182450|182360|6
1722489720000|2024-08-01 05:22:00|182456.2|182366.2|182454.8|182364.8|182456.2|182366.2|182447.1|182357.1|7
1722489740000|2024-08-01 05:22:20|182455.4|182365.4|182461.1|182371.1|182461.1|182371.1|182455.4|182365.4|2
1722489750000|2024-08-01 05:22:30|182461.8|182371.8|182454.8|182364.8|182461.8|182371.8|182437.4|182347.4|6
1722489760000|2024-08-01 05:22:40|182455.7|182365.7|182459.4|182369.4|182465.5|182375.5|182444.7|182354.7|6
1722489770000|2024-08-01 05:22:50|182460.3|182370.3|182453|182363|182460.3|182370.3|182453|182363|2
1722489780000|2024-08-01 05:23:00|182454.4|182364.4|182454|182364|182454.4|182364.4|182454|182364|2
1722489790000|2024-08-01 05:23:10|182453.5|182363.5|182452.3|182362.3|182453.5|182363.5|182451.1|182361.1|5
1722489800000|2024-08-01 05:23:20|182452|182362|182451.3|182361.3|182454.2|182364.2|182451.3|182361.3|3
1722489810000|2024-08-01 05:23:30|182449.2|182359.2|182447.8|182357.8|182449.2|182359.2|182447.7|182357.7|5
1722489820000|2024-08-01 05:23:40|182454|182364|182448.8|182358.8|182454|182364|182448.8|182358.8|2
1722489830000|2024-08-01 05:23:50|182447.6|182357.6|182453.3|182363.3|182460.1|182370.1|182447.6|182357.6|10
1722489840000|2024-08-01 05:24:00|182454|182364|182454.8|182364.8|182454.8|182364.8|182454|182364|2
1722489870000|2024-08-01 05:24:30|182455.2|182365.2|182454.8|182364.8|182455.2|182365.2|182454.8|182364.8|2
1722489890000|2024-08-01 05:24:50|182454.1|182364.1|182454.1|182364.1|182454.1|182364.1|182454.1|182364.1|1
1722489900000|2024-08-01 05:25:00|182454.2|182364.2|182454.3|182364.3|182454.3|182364.3|182454.2|182364.2|4
1722489920000|2024-08-01 05:25:20|182455.1|182365.1|182455.1|182365.1|182455.1|182365.1|182455.1|182365.1|1
1722489940000|2024-08-01 05:25:40|182454.9|182364.9|182454.2|182364.2|182455.1|182365.1|182454.2|182364.2|3
1722489950000|2024-08-01 05:25:50|182460.8|182370.8|182460.9|182370.9|182460.9|182370.9|182460.8|182370.8|2
1722489960000|2024-08-01 05:26:00|182462.3|182372.3|182462.3|182372.3|182462.3|182372.3|182462.3|182372.3|1
1722489970000|2024-08-01 05:26:10|182461.3|182371.3|182466.2|182376.2|182466.2|182376.2|182461.3|182371.3|3
1722489980000|2024-08-01 05:26:20|182456.3|182366.3|182456.3|182366.3|182456.3|182366.3|182456.3|182366.3|1
1722490000000|2024-08-01 05:26:40|182454.3|182364.3|182462|182372|182462.3|182372.3|182451.8|182361.8|5
1722490010000|2024-08-01 05:26:50|182462.1|182372.1|182462.1|182372.1|182462.1|182372.1|182462.1|182372.1|1
1722490020000|2024-08-01 05:27:00|182455.8|182365.8|182462.2|182372.2|182462.2|182372.2|182455.8|182365.8|2
1722490030000|2024-08-01 05:27:10|182466.2|182376.2|182456.3|182366.3|182466.2|182376.2|182456.3|182366.3|3
1722490040000|2024-08-01 05:27:20|182465.9|182375.9|182456.3|182366.3|182465.9|182375.9|182456.3|182366.3|2
1722490050000|2024-08-01 05:27:30|182465.9|182375.9|182454.8|182364.8|182466.1|182376.1|182454.8|182364.8|4
1722490060000|2024-08-01 05:27:40|182461.1|182371.1|182460.8|182370.8|182461.1|182371.1|182460.8|182370.8|2
1722490070000|2024-08-01 05:27:50|182461|182371|182452|182362|182461|182371|182452|182362|4
1722490080000|2024-08-01 05:28:00|182452.8|182362.8|182451.9|182361.9|182452.8|182362.8|182451.8|182361.8|3
1722490090000|2024-08-01 05:28:10|182449.4|182359.4|182456.4|182366.4|182456.4|182366.4|182449.4|182359.4|4
1722490100000|2024-08-01 05:28:20|182454.8|182364.8|182456.8|182366.8|182456.8|182366.8|182454.8|182364.8|2
1722490110000|2024-08-01 05:28:30|182456.6|182366.6|182456.9|182366.9|182456.9|182366.9|182454.8|182364.8|6
1722490120000|2024-08-01 05:28:40|182459.1|182369.1|182459.9|182369.9|182459.9|182369.9|182456.1|182366.1|4
1722490130000|2024-08-01 05:28:50|182460|182370|182460|182370|182460.4|182370.4|182460|182370|3
1722490140000|2024-08-01 05:29:00|182459.6|182369.6|182458.5|182368.5|182460|182370|182458.5|182368.5|3
1722490150000|2024-08-01 05:29:10|182458.7|182368.7|182458.5|182368.5|182458.7|182368.7|182458.5|182368.5|2
1722490170000|2024-08-01 05:29:30|182458.6|182368.6|182458.6|182368.6|182458.7|182368.7|182458.1|182368.1|4
1722490180000|2024-08-01 05:29:40|182471.4|182381.4|182461.7|182371.7|182472.9|182382.9|182461.6|182371.6|6
1722490190000|2024-08-01 05:29:50|182457.4|182367.4|182457.5|182367.5|182457.5|182367.5|182453.6|182363.6|3
1722490200000|2024-08-01 05:30:00|182459.3|182369.3|182457.1|182367.1|182459.3|182369.3|182457.1|182367.1|4
1722490210000|2024-08-01 05:30:10|182457|182367|182457.1|182367.1|182457.1|182367.1|182457|182367|2
1722490220000|2024-08-01 05:30:20|182452.5|182362.5|182453.7|182363.7|182453.7|182363.7|182452.5|182362.5|3
1722490230000|2024-08-01 05:30:30|182454.4|182364.4|182454.4|182364.4|182454.4|182364.4|182454.3|182364.3|3
1722490250000|2024-08-01 05:30:50|182453.7|182363.7|182453.7|182363.7|182453.7|182363.7|182453.7|182363.7|1
1722490260000|2024-08-01 05:31:00|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|182453.8|182363.8|1
1722490270000|2024-08-01 05:31:10|182454|182364|182453.7|182363.7|182454|182364|182453.7|182363.7|2
1722490280000|2024-08-01 05:31:20|182453.8|182363.8|182454.4|182364.4|182454.6|182364.6|182453.7|182363.7|4
1722490300000|2024-08-01 05:31:40|182454.8|182364.8|182454.4|182364.4|182454.8|182364.8|182454.4|182364.4|2
1722490310000|2024-08-01 05:31:50|182453.3|182363.3|182454.7|182364.7|182454.7|182364.7|182453.3|182363.3|2
1722490330000|2024-08-01 05:32:10|182454.5|182364.5|182454.2|182364.2|182454.5|182364.5|182454.2|182364.2|2
1722490340000|2024-08-01 05:32:20|182455.6|182365.6|182457.2|182367.2|182457.3|182367.3|182455.6|182365.6|4
1722490350000|2024-08-01 05:32:30|182456.5|182366.5|182456.5|182366.5|182456.5|182366.5|182456.4|182366.4|3
1722490360000|2024-08-01 05:32:40|182456.6|182366.6|182455.4|182365.4|182456.6|182366.6|182455.4|182365.4|5
1722490370000|2024-08-01 05:32:50|182455.9|182365.9|182455.9|182365.9|182455.9|182365.9|182455.9|182365.9|1
1722490380000|2024-08-01 05:33:00|182455.2|182365.2|182455.2|182365.2|182455.2|182365.2|182455.2|182365.2|1
1722490390000|2024-08-01 05:33:10|182455.7|182365.7|182456.9|182366.9|182457|182367|182455.3|182365.3|4
1722490420000|2024-08-01 05:33:40|182455.7|182365.7|182455.7|182365.7|182455.7|182365.7|182455.7|182365.7|1
1722490430000|2024-08-01 05:33:50|182455.6|182365.6|182455.1|182365.1|182455.7|182365.7|182455.1|182365.1|6
1722490440000|2024-08-01 05:34:00|182455.3|182365.3|182455.6|182365.6|182455.6|182365.6|182455.3|182365.3|2
1722490450000|2024-08-01 05:34:10|182456.9|182366.9|182456.9|182366.9|182456.9|182366.9|182456.9|182366.9|1
1722490460000|2024-08-01 05:34:20|182456.8|182366.8|182456.9|182366.9|182457.2|182367.2|182456.8|182366.8|4
1722490470000|2024-08-01 05:34:30|182456.1|182366.1|182456.1|182366.1|182456.1|182366.1|182456.1|182366.1|1
1722490500000|2024-08-01 05:35:00|182456|182366|182456.9|182366.9|182456.9|182366.9|182456|182366|6
1722490510000|2024-08-01 05:35:10|182456.7|182366.7|182456.7|182366.7|182456.7|182366.7|182456.7|182366.7|1
1722490520000|2024-08-01 05:35:20|182456.8|182366.8|182456.9|182366.9|182456.9|182366.9|182456.8|182366.8|2
1722490530000|2024-08-01 05:35:30|182455.8|182365.8|182455.8|182365.8|182455.8|182365.8|182455.8|182365.8|1
1722490540000|2024-08-01 05:35:40|182453.5|182363.5|182455.3|182365.3|182456.6|182366.6|182453.5|182363.5|5
1722490550000|2024-08-01 05:35:50|182454.9|182364.9|182453.2|182363.2|182454.9|182364.9|182453.2|182363.2|3
1722490560000|2024-08-01 05:36:00|182453.4|182363.4|182453.1|182363.1|182453.4|182363.4|182453.1|182363.1|2
1722490570000|2024-08-01 05:36:10|182454|182364|182454|182364|182454|182364|182453.7|182363.7|3
1722490580000|2024-08-01 05:36:20|182454.2|182364.2|182452.9|182362.9|182454.2|182364.2|182452.9|182362.9|3
1722490590000|2024-08-01 05:36:30|182452.7|182362.7|182452.9|182362.9|182452.9|182362.9|182452.7|182362.7|2
1722490600000|2024-08-01 05:36:40|182453.2|182363.2|182452.9|182362.9|182453.2|182363.2|182452.9|182362.9|2
1722490610000|2024-08-01 05:36:50|182452.8|182362.8|182453.8|182363.8|182453.8|182363.8|182452.8|182362.8|2
1722490620000|2024-08-01 05:37:00|182451.5|182361.5|182461.9|182371.9|182461.9|182371.9|182451.5|182361.5|3
1722490630000|2024-08-01 05:37:10|182462|182372|182462.1|182372.1|182462.1|182372.1|182462|182372|2
1722490640000|2024-08-01 05:37:20|182456.9|182366.9|182457|182367|182457|182367|182456.8|182366.8|3
1722490660000|2024-08-01 05:37:40|182457.4|182367.4|182457.5|182367.5|182457.5|182367.5|182457.4|182367.4|2
1722490670000|2024-08-01 05:37:50|182462.8|182372.8|182462.7|182372.7|182462.8|182372.8|182462.4|182372.4|3
1722490680000|2024-08-01 05:38:00|182461.8|182371.8|182461.8|182371.8|182461.8|182371.8|182461.8|182371.8|1
1722490690000|2024-08-01 05:38:10|182462.8|182372.8|182458.7|182368.7|182462.8|182372.8|182458.7|182368.7|3
1722490700000|2024-08-01 05:38:20|182458.1|182368.1|182448.9|182358.9|182458.1|182368.1|182441.4|182351.4|7
1722490710000|2024-08-01 05:38:30|182444.8|182354.8|182444.8|182354.8|182444.9|182354.9|182444.8|182354.8|3
1722490720000|2024-08-01 05:38:40|182444.2|182354.2|182442.5|182352.5|182444.8|182354.8|182442.1|182352.1|6
1722490730000|2024-08-01 05:38:50|182442.3|182352.3|182442.4|182352.4|182442.4|182352.4|182442.3|182352.3|2
1722490740000|2024-08-01 05:39:00|182442.5|182352.5|182442.4|182352.4|182442.5|182352.5|182442.4|182352.4|2
1722490750000|2024-08-01 05:39:10|182442.6|182352.6|182442.1|182352.1|182442.6|182352.6|182442.1|182352.1|5
1722490780000|2024-08-01 05:39:40|182444.5|182354.5|182443.7|182353.7|182444.5|182354.5|182443.7|182353.7|2
1722490790000|2024-08-01 05:39:50|182444.5|182354.5|182440.5|182350.5|182444.5|182354.5|182440.5|182350.5|6
1722490800000|2024-08-01 05:40:00|182443.7|182353.7|182444.3|182354.3|182444.3|182354.3|182443.6|182353.6|3
1722490810000|2024-08-01 05:40:10|182444.5|182354.5|182441.9|182351.9|182444.5|182354.5|182441.9|182351.9|3
1722490830000|2024-08-01 05:40:30|182441.7|182351.7|182444|182354|182444|182354|182441.7|182351.7|3
1722490840000|2024-08-01 05:40:40|182443.7|182353.7|182444|182354|182444|182354|182443.7|182353.7|4
1722490850000|2024-08-01 05:40:50|182437.8|182347.8|182437.8|182347.8|182437.8|182347.8|182437.8|182347.8|1
1722490860000|2024-08-01 05:41:00|182437.9|182347.9|182464.2|182334.2|182468.6|182347.9|182437.8|182334.2|4
1722490880000|2024-08-01 05:41:20|182444.3|182354.3|182444.3|182354.3|182444.3|182354.3|182444.3|182354.3|1
1722490890000|2024-08-01 05:41:30|182444.2|182354.2|182449.3|182359.3|182449.3|182359.3|182444.2|182354.2|4
1722490900000|2024-08-01 05:41:40|182450.7|182360.7|182430.2|182340.2|182450.7|182360.7|182423.3|182333.3|7
1722490910000|2024-08-01 05:41:50|182430|182340|182430.2|182340.2|182430.2|182340.2|182430|182340|2
1722490920000|2024-08-01 05:42:00|182430.9|182340.9|182455.4|182325.4|182455.4|182340.9|182430.9|182325.4|2
1722490930000|2024-08-01 05:42:10|182462.8|182332.8|182472.4|182342.4|182472.4|182342.4|182462.8|182332.8|3
1722490940000|2024-08-01 05:42:20|182472.2|182342.2|182472.8|182342.8|182472.8|182342.8|182472.2|182342.2|2
1722490950000|2024-08-01 05:42:30|182456|182366|182454.8|182364.8|182456|182366|182446|182356|4
1722490960000|2024-08-01 05:42:40|182455.1|182365.1|182454.8|182364.8|182455.1|182365.1|182454.8|182364.8|2
1722490970000|2024-08-01 05:42:50|182455.4|182365.4|182452.2|182362.2|182455.4|182365.4|182452.2|182362.2|3
1722490980000|2024-08-01 05:43:00|182448.3|182358.3|182449|182359|182450.3|182360.3|182448|182358|6
1722490990000|2024-08-01 05:43:10|182448.8|182358.8|182449.8|182359.8|182449.8|182359.8|182448.8|182358.8|2
1722491000000|2024-08-01 05:43:20|182448.9|182358.9|182448.9|182358.9|182448.9|182358.9|182448.9|182358.9|1
1722491010000|2024-08-01 05:43:30|182448.8|182358.8|182448.9|182358.9|182448.9|182358.9|182448.8|182358.8|2
1722491020000|2024-08-01 05:43:40|182448.1|182358.1|182448.2|182358.2|182452|182362|182446.2|182356.2|6
1722491030000|2024-08-01 05:43:50|182446.2|182356.2|182443.5|182353.5|182446.2|182356.2|182443.5|182353.5|3
1722491040000|2024-08-01 05:44:00|182445.8|182355.8|182445.8|182355.8|182445.8|182355.8|182443.5|182353.5|3
1722491050000|2024-08-01 05:44:10|182451.6|182361.6|182450.3|182360.3|182451.6|182361.6|182450.3|182360.3|2
1722491060000|2024-08-01 05:44:20|182441.1|182351.1|182441.1|182351.1|182441.1|182351.1|182441.1|182351.1|1
1722491070000|2024-08-01 05:44:30|182450.3|182360.3|182448.6|182358.6|182450.3|182360.3|182448.6|182358.6|2
1722491080000|2024-08-01 05:44:40|182444.7|182354.7|182444.7|182354.7|182444.7|182354.7|182444.7|182354.7|1
1722491110000|2024-08-01 05:45:10|182450.2|182360.2|182450.2|182360.2|182450.2|182360.2|182445.4|182355.4|3
1722491130000|2024-08-01 05:45:30|182447.9|182357.9|182447.9|182357.9|182447.9|182357.9|182447.9|182357.9|1
1722491150000|2024-08-01 05:45:50|182445.8|182355.8|182447.9|182357.9|182447.9|182357.9|182439.4|182349.4|3
1722491160000|2024-08-01 05:46:00|182450.2|182360.2|182450.2|182360.2|182450.2|182360.2|182450.2|182360.2|1
1722491170000|2024-08-01 05:46:10|182445.4|182355.4|182436.9|182346.9|182445.4|182355.4|182435.8|182345.8|4
1722491180000|2024-08-01 05:46:20|182437.4|182347.4|182449.5|182359.5|182451.6|182361.6|182437.4|182347.4|4
1722491190000|2024-08-01 05:46:30|182440.9|182350.9|182440.9|182350.9|182440.9|182350.9|182440.9|182350.9|1
1722491200000|2024-08-01 05:46:40|182441.2|182351.2|182449.5|182359.5|182449.5|182359.5|182441.2|182351.2|5
1722491220000|2024-08-01 05:47:00|182451.6|182361.6|182451.6|182361.6|182451.6|182361.6|182451.6|182361.6|1
1722491240000|2024-08-01 05:47:20|182446.9|182356.9|182446.9|182356.9|182446.9|182356.9|182446.9|182356.9|1
1722491270000|2024-08-01 05:47:50|182446.8|182356.8|182446.8|182356.8|182446.8|182356.8|182446.8|182356.8|1
1722491280000|2024-08-01 05:48:00|182451.6|182361.6|182451.6|182361.6|182451.6|182361.6|182451.6|182361.6|1
1722491290000|2024-08-01 05:48:10|182448.9|182358.9|182448.9|182358.9|182448.9|182358.9|182448.9|182358.9|1
1722491300000|2024-08-01 05:48:20|182451.6|182361.6|182451.6|182361.6|182451.6|182361.6|182451.6|182361.6|1
1722491310000|2024-08-01 05:48:30|182447.5|182357.5|182447.5|182357.5|182447.5|182357.5|182447.3|182357.3|3
1722491320000|2024-08-01 05:48:40|182447|182357|182446.9|182356.9|182447|182357|182446.9|182356.9|2
1722491330000|2024-08-01 05:48:50|182447.6|182357.6|182447.1|182357.1|182447.6|182357.6|182447.1|182357.1|2
1722491340000|2024-08-01 05:49:00|182451.6|182361.6|182449|182359|182451.6|182361.6|182449|182359|2
1722491350000|2024-08-01 05:49:10|182450.3|182360.3|182450.3|182360.3|182450.3|182360.3|182442.7|182352.7|3
1722491360000|2024-08-01 05:49:20|182448.9|182358.9|182448.9|182358.9|182448.9|182358.9|182448.9|182358.9|1
1722491370000|2024-08-01 05:49:30|182448.4|182358.4|182438.7|182348.7|182448.4|182358.4|182438.3|182348.3|5
1722491380000|2024-08-01 05:49:40|182443|182353|182452.5|182362.5|182452.5|182362.5|182443|182353|3
1722491390000|2024-08-01 05:49:50|182449.6|182359.6|182449.6|182359.6|182449.6|182359.6|182449.6|182359.6|1
1722491400000|2024-08-01 05:50:00|182444.9|182354.9|182455.3|182365.3|182455.3|182365.3|182444.8|182354.8|3
1722491410000|2024-08-01 05:50:10|182457.2|182367.2|182457.2|182367.2|182457.2|182367.2|182457.2|182367.2|1
1722491420000|2024-08-01 05:50:20|182453.9|182363.9|182453.9|182363.9|182453.9|182363.9|182453.9|182363.9|1
1722491430000|2024-08-01 05:50:30|182450.4|182360.4|182450.4|182360.4|182450.4|182360.4|182450.4|182360.4|1
1722491440000|2024-08-01 05:50:40|182448|182358|182448|182358|182448|182358|182448|182358|1
1722491450000|2024-08-01 05:50:50|182446.3|182356.3|182446.3|182356.3|182446.3|182356.3|182446.3|182356.3|1
1722491460000|2024-08-01 05:51:00|182446.5|182356.5|182439.2|182349.2|182446.5|182356.5|182439.2|182349.2|4
1722491470000|2024-08-01 05:51:10|182439.4|182349.4|182445.4|182355.4|182445.4|182355.4|182439.1|182349.1|3
1722491480000|2024-08-01 05:51:20|182444.6|182354.6|182444.6|182354.6|182444.6|182354.6|182444.6|182354.6|1
1722491490000|2024-08-01 05:51:30|182444.7|182354.7|182432.3|182342.3|182444.7|182354.7|182432.3|182342.3|4
1722491500000|2024-08-01 05:51:40|182432.6|182342.6|182435|182345|182449.3|182359.3|182431.8|182341.8|7
1722491510000|2024-08-01 05:51:50|182443.8|182353.8|182428.9|182338.9|182449.3|182359.3|182428.9|182338.9|5
1722491520000|2024-08-01 05:52:00|182444.6|182314.6|182444.5|182314.5|182444.6|182314.6|182444.5|182314.5|2
1722491530000|2024-08-01 05:52:10|182444.2|182314.2|182449.8|182319.8|182449.8|182319.8|182444.2|182314.2|6
1722491540000|2024-08-01 05:52:20|182428.9|182338.9|182428.3|182338.3|182430.3|182340.3|182428.3|182338.3|4
1722491550000|2024-08-01 05:52:30|182427.7|182337.7|182427.7|182337.7|182427.7|182337.7|182427.7|182337.7|1
1722491560000|2024-08-01 05:52:40|182429|182339|182435.9|182345.9|182435.9|182345.9|182429|182339|3
1722491570000|2024-08-01 05:52:50|182429.2|182339.2|182440|182350|182440|182350|182429.2|182339.2|5
1722491580000|2024-08-01 05:53:00|182431.7|182341.7|182431.7|182341.7|182440.4|182350.4|182431.7|182341.7|6
1722491590000|2024-08-01 05:53:10|182434.6|182344.6|182451.6|182361.6|182451.6|182361.6|182432.2|182342.2|5
1722491600000|2024-08-01 05:53:20|182440.1|182350.1|182430.9|182340.9|182440.3|182350.3|182430.4|182340.4|9
1722491610000|2024-08-01 05:53:30|182423.3|182333.3|182385.4|182255.4|182423.3|182333.3|182380|182250|26
1722491620000|2024-08-01 05:53:40|182380.5|182250.5|182385.9|182255.9|182388.5|182258.5|182380.5|182250.5|28
1722491630000|2024-08-01 05:53:50|182381.4|182251.4|182384.9|182254.9|182387.1|182257.1|182380.5|182250.5|25
1722491640000|2024-08-01 05:54:00|182386.6|182256.6|182370.8|182240.8|182388.8|182258.8|182354.7|182224.7|18
1722491650000|2024-08-01 05:54:10|182375.3|182245.3|182378.4|182248.4|182378.4|182248.4|182375.3|182245.3|17
1722491660000|2024-08-01 05:54:20|182379.9|182249.9|182378.2|182248.2|182379.9|182249.9|182377.7|182247.7|19
1722491670000|2024-08-01 05:54:30|182378.1|182248.1|182378.2|182248.2|182378.2|182248.2|182376.5|182246.5|6
1722491680000|2024-08-01 05:54:40|182378.3|182248.3|182385.4|182255.4|182400|182276.9|182358.3|182248.3|22
1722491690000|2024-08-01 05:54:50|182380.7|182250.7|182384.1|182254.1|182386.9|182256.9|182377.1|182247.1|25
1722491700000|2024-08-01 05:55:00|182379.6|182249.6|182377.6|182247.6|182379.7|182249.7|182377.6|182247.6|10
1722491710000|2024-08-01 05:55:10|182384.2|182254.2|182371.4|182241.4|182384.2|182254.2|182371.4|182241.4|5
1722491720000|2024-08-01 05:55:20|182375.7|182245.7|182376|182246|182376.3|182246.3|182373.4|182243.4|10
1722491730000|2024-08-01 05:55:30|182376.5|182246.5|182375|182245|182379.1|182249.1|182373.5|182243.5|13
1722491740000|2024-08-01 05:55:40|182375.7|182245.7|182368.8|182238.8|182377.4|182247.4|182368.8|182238.8|20
1722491750000|2024-08-01 05:55:50|182368.7|182238.7|182370.2|182240.2|182372.7|182262|182351.7|182238.7|6
1722491760000|2024-08-01 05:56:00|182370.3|182240.3|182378.3|182248.3|182378.3|182248.3|182370.2|182240.2|21
1722491770000|2024-08-01 05:56:10|182378.2|182248.2|182374.6|182244.6|182378.2|182248.2|182374.6|182244.6|15
1722491780000|2024-08-01 05:56:20|182372.8|182242.8|182375.2|182245.2|182375.2|182245.2|182372.8|182242.8|5
1722491790000|2024-08-01 05:56:30|182374.7|182244.7|182376.3|182246.3|182376.4|182246.4|182373.2|182243.2|10
1722491800000|2024-08-01 05:56:40|182376.1|182246.1|182376.6|182246.6|182382.9|182271.6|182359.9|182245.1|12
1722491810000|2024-08-01 05:56:50|182375.6|182245.6|182375.8|182245.8|182377.8|182247.8|182375.1|182245.1|15
1722491820000|2024-08-01 05:57:00|182375.7|182245.7|182376.1|182246.1|182380.2|182250.2|182375.6|182245.6|22
1722491830000|2024-08-01 05:57:10|182378.1|182248.1|182361.1|182271.1|182379.4|182273.1|182360.2|182247.7|14
1722491840000|2024-08-01 05:57:20|182364.5|182274.5|182382.6|182252.6|182389.9|182277.7|182364.1|182252.5|21
1722491850000|2024-08-01 05:57:30|182388.1|182258.1|182377.6|182247.6|182390.9|182260.9|182377|182247|24
1722491860000|2024-08-01 05:57:40|182379.7|182249.7|182406.5|182276.5|182406.5|182276.5|182378.9|182248.9|22
1722491870000|2024-08-01 05:57:50|182408.7|182278.7|182431.9|182301.9|182438.4|182344|182408.7|182278.7|19
1722491880000|2024-08-01 05:58:00|182437.6|182307.6|182429.1|182299.1|182439.5|182344|182428.1|182298.3|14
1722491890000|2024-08-01 05:58:10|182428.9|182298.9|182428.3|182298.3|182439.2|182309.2|182427.7|182297.7|25
1722491900000|2024-08-01 05:58:20|182428.4|182298.4|182441.8|182311.8|182442|182312|182427.6|182297.6|23
1722491910000|2024-08-01 05:58:30|182441.9|182311.9|182428.9|182298.9|182441.9|182334.2|182424.2|182298.1|14
1722491920000|2024-08-01 05:58:40|182427.7|182297.7|182410|182320|182427.8|182332.9|182399.2|182288.6|20
1722491930000|2024-08-01 05:58:50|182410.5|182320.5|182413.8|182323.8|182423.9|182333.9|182408.6|182318.6|21
1722491940000|2024-08-01 05:59:00|182414.9|182324.9|182400|182310|182422.1|182332.1|182400|182310|12
1722491950000|2024-08-01 05:59:10|182409.5|182319.5|182420.2|182290.2|182421.7|182319.5|182394.9|182290.2|9
1722491960000|2024-08-01 05:59:20|182419.9|182289.9|182417.1|182287.1|182420|182290|182417|182287|7
1722491970000|2024-08-01 05:59:30|182417.6|182287.6|182397.2|182307.2|182422.2|182310.1|182396.3|182287.2|16
1722491980000|2024-08-01 05:59:40|182381.4|182291.4|182407.1|182277.1|182408.1|182291.4|182356.3|182266.3|14
1722491990000|2024-08-01 05:59:50|182406.6|182276.6|182409.1|182279.1|182409.1|182279.1|182405.9|182275.9|6
1722492000000|2024-08-01 06:00:00|182413.3|182283.3|182369.8|182279.8|182415.4|182291.4|182365.3|182272.2|24
1722492010000|2024-08-01 06:00:10|182370.4|182280.4|182376.1|182286.1|182386.8|182296.8|182366.9|182276.9|22
1722492020000|2024-08-01 06:00:20|182376.3|182286.3|182439.2|182309.2|182453.5|182323.5|182367.1|182258.2|22
1722492030000|2024-08-01 06:00:30|182447.9|182317.9|182433.7|182343.7|182450.8|182347.5|182431.7|182308.7|23
1722492040000|2024-08-01 06:00:40|182433.4|182343.4|182432.2|182342.2|182436.2|182346.2|182427.4|182337.4|19
1722492050000|2024-08-01 06:00:50|182434.7|182344.7|182437.3|182347.3|182447.8|182357.8|182434.7|182344.7|19
1722492060000|2024-08-01 06:01:00|182437.4|182347.4|182182.3|182052.3|182441|182351|182182.3|182052.3|27
1722492070000|2024-08-01 06:01:10|182179.4|182049.4|182095.6|182005.6|182179.4|182049.4|182095.6|182005.6|28
1722492080000|2024-08-01 06:01:20|182103|182013|182135.9|182045.9|182135.9|182045.9|182095.3|182005.3|24
1722492090000|2024-08-01 06:01:30|182134.4|182044.4|182108.4|182018.4|182134.4|182044.4|182105.5|182015.5|27
1722492100000|2024-08-01 06:01:40|182106.6|182016.6|182075.6|181985.6|182106.6|182016.6|182075.6|181985.6|15
1722492110000|2024-08-01 06:01:50|182081|181991|182140.2|182050.2|182140.2|182050.2|182081|181991|23
1722492120000|2024-08-01 06:02:00|182136.3|182046.3|182138.3|182048.3|182151.1|182061.1|182120|182030|30
1722492130000|2024-08-01 06:02:10|182139.3|182049.3|182139.5|182049.5|182152|182062|182111|182021|30
1722492140000|2024-08-01 06:02:20|182140.2|182050.2|182129.9|182039.9|182143.8|182053.8|182129|182039|14
1722492150000|2024-08-01 06:02:30|182131.9|182041.9|182111.5|182021.5|182131.9|182041.9|182106.6|182016.6|24
1722492160000|2024-08-01 06:02:40|182105.6|182015.6|182119.6|182029.6|182122.9|182032.9|182098.4|182008.4|27
1722492170000|2024-08-01 06:02:50|182120.7|182030.7|182169.2|182079.2|182186.8|182096.8|182120.7|182030.7|19
1722492180000|2024-08-01 06:03:00|182169.1|182079.1|182165.4|182075.4|182169.1|182079.1|182159.2|182069.2|13
1722492190000|2024-08-01 06:03:10|182166.3|182076.3|182161.3|182071.3|182166.3|182076.3|182159.5|182069.5|12
1722492200000|2024-08-01 06:03:20|182160.9|182070.9|182171.4|182081.4|182172.8|182082.8|182160.9|182070.9|6
1722492210000|2024-08-01 06:03:30|182170.3|182080.3|182176.3|182086.3|182178.8|182088.8|182166.2|182076.2|14
1722492220000|2024-08-01 06:03:40|182177|182087|182237.2|182147.2|182292|182202|182175.6|182085.6|20
1722492230000|2024-08-01 06:03:50|182245.5|182155.5|182215.7|182125.7|182245.5|182155.5|182205.3|182115.3|16
1722492240000|2024-08-01 06:04:00|182216.8|182126.8|182216|182126|182225|182135|182210.3|182120.3|29
1722492250000|2024-08-01 06:04:10|182217|182127|182241.5|182151.5|182244.6|182154.6|182211.7|182121.7|17
1722492260000|2024-08-01 06:04:20|182236.9|182146.9|182198.5|182108.5|182240.8|182150.8|182196.9|182106.9|17
1722492270000|2024-08-01 06:04:30|182203.6|182113.6|182225.8|182135.8|182225.8|182135.8|182198.7|182108.7|14
1722492280000|2024-08-01 06:04:40|182214.4|182124.4|182245.7|182155.7|182266.1|182176.1|182211|182121|20
1722492290000|2024-08-01 06:04:50|182249.3|182159.3|182208.5|182118.5|182256.8|182166.8|182203.7|182113.7|18
1722492300000|2024-08-01 06:05:00|182205.8|182115.8|182199.4|182109.4|182205.8|182115.8|182191.9|182101.9|14
1722492310000|2024-08-01 06:05:10|182200.6|182110.6|182241.5|182151.5|182245.6|182155.6|182199.4|182109.4|18
1722492320000|2024-08-01 06:05:20|182242.1|182152.1|182224.6|182134.6|182253|182163|182222.7|182132.7|18
1722492330000|2024-08-01 06:05:30|182237.7|182147.7|182238.8|182148.8|182241.9|182151.9|182230.3|182140.3|19
1722492340000|2024-08-01 06:05:40|182244.2|182154.2|182238.9|182148.9|182244.2|182154.2|182237.7|182147.7|12
1722492350000|2024-08-01 06:05:50|182240|182150|182243.6|182153.6|182254.8|182164.8|182239.4|182149.4|19
1722492360000|2024-08-01 06:06:00|182244.9|182154.9|182260.5|182170.5|182260.5|182170.5|182241.2|182151.2|14
1722492370000|2024-08-01 06:06:10|182261.2|182171.2|182250|182160|182266|182176|182242.9|182152.9|14
1722492380000|2024-08-01 06:06:20|182253.2|182163.2|182269.6|182179.6|182269.6|182179.6|182252.1|182162.1|18
1722492390000|2024-08-01 06:06:30|182271|182181|182277|182187|182277.9|182187.9|182271|182181|8
1722492400000|2024-08-01 06:06:40|182277.1|182187.1|182274.4|182184.4|182277.2|182187.2|182262.1|182172.1|17
1722492410000|2024-08-01 06:06:50|182286.6|182196.6|182291.8|182201.8|182294|182204|182277.8|182187.8|16
1722492420000|2024-08-01 06:07:00|182294.9|182204.9|182297.7|182207.7|182325.8|182235.8|182286.1|182196.1|17
1722492430000|2024-08-01 06:07:10|182304.2|182214.2|182341.2|182251.2|182341.2|182251.2|182286.3|182196.3|30
1722492440000|2024-08-01 06:07:20|182337.8|182247.8|182334.1|182244.1|182343.7|182253.7|182329.8|182239.8|18
1722492450000|2024-08-01 06:07:30|182336|182246|182334.1|182244.1|182339.1|182249.1|182329.9|182239.9|20
1722492460000|2024-08-01 06:07:40|182336.2|182246.2|182263.4|182173.4|182336.2|182246.2|182263.4|182173.4|9
1722492470000|2024-08-01 06:07:50|182260|182170|182270.9|182180.9|182274.2|182184.2|182257.1|182167.1|17
1722492480000|2024-08-01 06:08:00|182270.6|182180.6|182257.9|182167.9|182274.2|182184.2|182257.9|182167.9|23
1722492490000|2024-08-01 06:08:10|182257.1|182167.1|182244.1|182154.1|182258.8|182168.8|182243.8|182153.8|19
1722492500000|2024-08-01 06:08:20|182235.6|182145.6|182243.2|182153.2|182250.4|182160.4|182235.6|182145.6|13
1722492510000|2024-08-01 06:08:30|182243.5|182153.5|182243.5|182153.5|182268.8|182178.8|182237.8|182147.8|14
1722492520000|2024-08-01 06:08:40|182255.7|182165.7|182208.6|182118.6|182255.7|182165.7|182174.5|182066.2|31
1722492530000|2024-08-01 06:08:50|182208|182118|182216.7|182126.7|182235.7|182132.6|182204.1|182099.6|15
1722492540000|2024-08-01 06:09:00|182215.1|182125.1|182272.8|182142.8|182272.8|182159.1|182215.1|182106.4|25
1722492550000|2024-08-01 06:09:10|182269.6|182139.6|182271.5|182141.5|182273.2|182143.2|182263.2|182133.2|23
1722492560000|2024-08-01 06:09:20|182274|182144|182292.1|182162.1|182293.6|182163.6|182273.1|182143.1|15
1722492570000|2024-08-01 06:09:30|182290.4|182160.4|182273.4|182183.4|182290.9|182183.7|182265|182146.9|23
1722492580000|2024-08-01 06:09:40|182271.9|182181.9|182269.6|182179.6|182275.5|182185.5|182268|182178|17
1722492590000|2024-08-01 06:09:50|182269.8|182179.8|182261.2|182171.2|182270|182180|182259.8|182169.8|13
1722492600000|2024-08-01 06:10:00|182258.7|182168.7|182265.3|182175.3|182265.3|182175.3|182257.2|182167.2|19
1722492610000|2024-08-01 06:10:10|182262.6|182172.6|182259.5|182169.5|182265.2|182175.2|182259.1|182169.1|18
1722492620000|2024-08-01 06:10:20|182256.6|182166.6|182194.8|182104.8|182256.6|182166.6|182193.1|182103.1|20
1722492630000|2024-08-01 06:10:30|182193.7|182103.7|182178.4|182088.4|182214.2|182124.2|182177.5|182087.5|18
1722492640000|2024-08-01 06:10:40|182178.5|182088.5|182212.2|182122.2|182212.2|182122.2|182176.1|182086.1|24
1722492650000|2024-08-01 06:10:50|182212.4|182122.4|182186.2|182096.2|182213.3|182123.3|182186.2|182096.2|17
1722492660000|2024-08-01 06:11:00|182185.7|182095.7|182184.3|182094.3|182188.5|182098.5|182181.5|182091.5|16
1722492670000|2024-08-01 06:11:10|182184|182094|182190|182100|182196.5|182106.5|182183.9|182093.9|17
1722492680000|2024-08-01 06:11:20|182188.7|182098.7|182180.5|182090.5|182188.7|182098.7|182173.9|182083.9|22
1722492690000|2024-08-01 06:11:30|182175.1|182085.1|182162.1|182072.1|182175.1|182085.1|182162.1|182072.1|16
1722492700000|2024-08-01 06:11:40|182164.7|182074.7|182167.7|182077.7|182170.4|182080.4|182161.7|182071.7|18
1722492710000|2024-08-01 06:11:50|182166.3|182076.3|182169.9|182079.9|182169.9|182079.9|182164.6|182074.6|14
1722492720000|2024-08-01 06:12:00|182169.6|182079.6|182158.3|182068.3|182230.4|182107.4|182147.2|182057.2|19
1722492730000|2024-08-01 06:12:10|182159.2|182069.2|182178.6|182088.6|182186.1|182096.1|182159.2|182069.2|15
1722492740000|2024-08-01 06:12:20|182178.9|182088.9|182187.1|182097.1|182190|182100|182178.9|182088.9|10
1722492750000|2024-08-01 06:12:30|182183.7|182093.7|182190|182100|182191.2|182101.2|182183.7|182093.7|18
1722492760000|2024-08-01 06:12:40|182186.3|182096.3|182186.3|182096.3|182190.9|182100.9|182182.8|182092.8|20
1722492770000|2024-08-01 06:12:50|182183.8|182093.8|182198.2|182108.2|182200.5|182110.5|182183.8|182093.8|15
1722492780000|2024-08-01 06:13:00|182201.1|182111.1|182192.9|182102.9|182201.1|182111.1|182191.7|182101.7|10
1722492790000|2024-08-01 06:13:10|182193.1|182103.1|182177.5|182087.5|182194.3|182104.3|182176|182086|14
1722492800000|2024-08-01 06:13:20|182177.7|182087.7|182176.8|182086.8|182179.3|182089.3|182176.5|182086.5|9
1722492810000|2024-08-01 06:13:30|182170.5|182080.5|182108.1|182018.1|182170.5|182080.5|182102.4|182012.4|17
1722492820000|2024-08-01 06:13:40|182104|182014|182080.5|181990.5|182104|182014|182077.1|181987.1|25
1722492830000|2024-08-01 06:13:50|182082|181992|182029.4|181939.4|182082|181992|182007.5|181917.5|22
1722492840000|2024-08-01 06:14:00|182010.7|181920.7|182017.5|181927.5|182033.6|181943.6|182006.9|181916.9|28
1722492850000|2024-08-01 06:14:10|182016.9|181926.9|181991.9|181901.9|182017.3|181927.3|181991.9|181901.9|14
1722492860000|2024-08-01 06:14:20|181998.2|181908.2|181985.6|181895.6|182000.3|181910.3|181974.1|181884.1|24
1722492870000|2024-08-01 06:14:30|181986.6|181896.6|181986.4|181896.4|181990.8|181900.8|181980.9|181890.9|21
1722492880000|2024-08-01 06:14:40|181987.3|181897.3|181974.8|181884.8|181990.9|181900.9|181974.8|181884.8|10
1722492890000|2024-08-01 06:14:50|181973.7|181883.7|181986.1|181896.1|181986.1|181896.1|181962.4|181872.4|21
1722492900000|2024-08-01 06:15:00|181987.2|181897.2|181996.5|181906.5|182013.3|181923.3|181987.2|181897.2|12
1722492910000|2024-08-01 06:15:10|181998.4|181908.4|182009.3|181919.3|182014.7|181924.7|181998.4|181908.4|9
1722492920000|2024-08-01 06:15:20|182019.2|181929.2|182023|181933|182032.8|181942.8|182019.2|181929.2|13
1722492930000|2024-08-01 06:15:30|182022.4|181932.4|182025.4|181935.4|182025.4|181935.4|182022.4|181932.4|3
1722492940000|2024-08-01 06:15:40|182021.1|181931.1|182021|181931|182023.1|181933.1|182019.1|181929.1|13
1722492950000|2024-08-01 06:15:50|182019.2|181929.2|182018.2|181928.2|182022.8|181932.8|182018.2|181928.2|5
1722492960000|2024-08-01 06:16:00|182019.5|181929.5|182021.1|181931.1|182024.1|181934.1|182014.1|181924.1|11
1722492970000|2024-08-01 06:16:10|182019.9|181929.9|182022.5|181932.5|182023.5|181933.5|182019.9|181929.9|9
1722492980000|2024-08-01 06:16:20|182022.6|181932.6|182022.3|181932.3|182024.1|181934.1|182021.9|181931.9|6
1722492990000|2024-08-01 06:16:30|182034.4|181944.4|182031.8|181941.8|182034.4|181944.4|182022.7|181932.7|6
1722493000000|2024-08-01 06:16:40|182029.7|181939.7|182005.7|181915.7|182031|181941|182005.7|181915.7|10
1722493010000|2024-08-01 06:16:50|181999.2|181909.2|182013.7|181923.7|182016.4|181926.4|181999|181909|17
1722493020000|2024-08-01 06:17:00|182012.5|181922.5|182012.6|181922.6|182014.6|181924.6|182011.7|181921.7|11
1722493030000|2024-08-01 06:17:10|182015|181925|182016|181926|182018.4|181928.4|182014.9|181924.9|10
1722493040000|2024-08-01 06:17:20|182018.6|181928.6|182015|181925|182018.6|181928.6|182012.9|181922.9|12
1722493050000|2024-08-01 06:17:30|182015.9|181925.9|182019.1|181929.1|182019.5|181929.5|182015.9|181925.9|7
1722493060000|2024-08-01 06:17:40|182019.9|181929.9|182018.9|181928.9|182020.9|181930.9|182018.9|181928.9|9
1722493070000|2024-08-01 06:17:50|182020.7|181930.7|182021.7|181931.7|182022.4|181932.4|182020|181930|10
1722493080000|2024-08-01 06:18:00|182021.2|181931.2|182019.9|181929.9|182023.3|181933.3|182019.9|181929.9|12
1722493090000|2024-08-01 06:18:10|182019.8|181929.8|182115.9|182025.9|182150.9|182060.9|182017.6|181927.6|9
1722493100000|2024-08-01 06:18:20|182103.2|182013.2|182130.3|182040.3|182130.3|182040.3|182102.7|182012.7|15
1722493110000|2024-08-01 06:18:30|182125.7|182035.7|182141.5|182051.5|182147.3|182057.3|182124.4|182034.4|18
1722493120000|2024-08-01 06:18:40|182143.4|182053.4|182134.5|182044.5|182144.8|182054.8|182128.8|182038.8|14
1722493130000|2024-08-01 06:18:50|182138.7|182048.7|182133.8|182043.8|182138.7|182048.7|182133.6|182043.6|3
1722493140000|2024-08-01 06:19:00|182133.9|182043.9|182134.9|182044.9|182140.3|182050.3|182132|182042|10
1722493150000|2024-08-01 06:19:10|182136.2|182046.2|182120.8|182030.8|182136.2|182046.2|182117.6|182027.6|13
1722493160000|2024-08-01 06:19:20|182124.3|182034.3|182108.8|182018.8|182124.3|182034.3|182108.6|182018.6|18
1722493170000|2024-08-01 06:19:30|182110.2|182020.2|182096.4|182006.4|182110.2|182020.2|182089.5|181999.5|15
1722493180000|2024-08-01 06:19:40|182097.9|182007.9|182136.9|182046.9|182138.7|182048.7|182097.9|182007.9|14
1722493190000|2024-08-01 06:19:50|182134.3|182044.3|182137.6|182047.6|182144.9|182054.9|182133.3|182043.3|19
1722493200000|2024-08-01 06:20:00|182136.2|182046.2|182085.9|181995.9|182136.2|182046.2|182076.8|181986.8|16
1722493210000|2024-08-01 06:20:10|182084.1|181994.1|182059.8|181969.8|182084.1|181994.1|182042.5|181952.5|16
1722493220000|2024-08-01 06:20:20|182060.5|181970.5|182064.9|181974.9|182067.7|181977.7|182059.4|181969.4|15
1722493230000|2024-08-01 06:20:30|182063|181973|182055.2|181965.2|182065.3|181975.3|182055.2|181965.2|13
1722493240000|2024-08-01 06:20:40|182056.3|181966.3|182060|181970|182060|181970|182054.1|181964.1|9
1722493250000|2024-08-01 06:20:50|182059.6|181969.6|182067.5|181977.5|182084.2|181994.2|182059.6|181969.6|7
1722493260000|2024-08-01 06:21:00|182068.5|181978.5|182065.6|181975.6|182068.5|181978.5|182065.6|181975.6|5
1722493270000|2024-08-01 06:21:10|182065.4|181975.4|182069.5|181979.5|182070.7|181980.7|182065.4|181975.4|12
1722493280000|2024-08-01 06:21:20|182070.7|181980.7|182078|181988|182082.3|181992.3|182069.5|181979.5|10
1722493290000|2024-08-01 06:21:30|182082.1|181992.1|182083.3|181993.3|182083.7|181993.7|182077.3|181987.3|9
1722493300000|2024-08-01 06:21:40|182078.9|181988.9|182084.2|181994.2|182087.5|181997.5|182077.8|181987.8|9
1722493310000|2024-08-01 06:21:50|182079.8|181989.8|182069.8|181979.8|182080.8|181990.8|182069.8|181979.8|10
1722493320000|2024-08-01 06:22:00|182068.4|181978.4|182072.8|181982.8|182072.8|181982.8|182068.4|181978.4|7
1722493330000|2024-08-01 06:22:10|182072.3|181982.3|182074|181984|182074|181984|182072.3|181982.3|3
1722493340000|2024-08-01 06:22:20|182071.8|181981.8|182058.4|181968.4|182079|181989|182053.8|181963.8|11
1722493350000|2024-08-01 06:22:30|182059.6|181969.6|182067.7|181977.7|182071.3|181981.3|182059.6|181969.6|10
1722493360000|2024-08-01 06:22:40|182064.9|181974.9|182064.5|181974.5|182066.2|181976.2|182063.2|181973.2|10
1722493370000|2024-08-01 06:22:50|182063.3|181973.3|182065.4|181975.4|182066.5|181976.5|182062.4|181972.4|9
1722493380000|2024-08-01 06:23:00|182062.3|181972.3|182065.3|181975.3|182065.4|181975.4|182056.3|181966.3|15
1722493390000|2024-08-01 06:23:10|182067.3|181977.3|182031.1|181941.1|182068.3|181978.3|182013.4|181923.4|18
1722493400000|2024-08-01 06:23:20|182027.4|181937.4|182036|181946|182042.1|181952.1|182027.4|181937.4|15
1722493410000|2024-08-01 06:23:30|182035.4|181945.4|182037.7|181947.7|182040.4|181950.4|182032.6|181942.6|8
1722493420000|2024-08-01 06:23:40|182037.8|181947.8|182036.4|181946.4|182045.1|181955.1|182036.4|181946.4|7
1722493430000|2024-08-01 06:23:50|182032.8|181942.8|182104.4|182014.4|182120.7|182030.7|182032.8|181942.8|12
1722493440000|2024-08-01 06:24:00|182104.3|182014.3|182111.2|182021.2|182113.9|182023.9|182097.8|182007.8|15
1722493450000|2024-08-01 06:24:10|182113.9|182023.9|182108.4|182018.4|182113.9|182023.9|182104.4|182014.4|18
1722493460000|2024-08-01 06:24:20|182104.4|182014.4|182109.6|182019.6|182111.1|182021.1|182096.2|182006.2|19
1722493470000|2024-08-01 06:24:30|182106.6|182016.6|182108.4|182018.4|182117.3|182027.3|182103|182013|20
1722493480000|2024-08-01 06:24:40|182113.9|182023.9|182110.7|182020.7|182113.9|182023.9|182110.1|182020.1|6
1722493490000|2024-08-01 06:24:50|182112.8|182022.8|182110.3|182020.3|182116.1|182026.1|182107.7|182017.7|15
1722493500000|2024-08-01 06:25:00|182119.6|182029.6|182140.5|182050.5|182154.3|182064.3|182119.6|182029.6|20
1722493510000|2024-08-01 06:25:10|182143.9|182053.9|182112.9|182022.9|182143.9|182053.9|182110.3|182020.3|13
1722493520000|2024-08-01 06:25:20|182110.6|182020.6|182116.5|182026.5|182116.5|182026.5|182108.4|182018.4|12
1722493530000|2024-08-01 06:25:30|182113.4|182023.4|182118.4|182028.4|182118.4|182028.4|182111.7|182021.7|17
1722493540000|2024-08-01 06:25:40|182117.4|182027.4|182116.4|182026.4|182117.4|182027.4|182111.7|182021.7|11
1722493550000|2024-08-01 06:25:50|182115.1|182025.1|182115.4|182025.4|182119.1|182029.1|182107.8|182017.8|18
1722493560000|2024-08-01 06:26:00|182113.5|182023.5|182114.8|182024.8|182121.8|182031.8|182113.5|182023.5|16
1722493570000|2024-08-01 06:26:10|182119|182029|182126|182036|182128.9|182038.9|182114.8|182024.8|17
1722493580000|2024-08-01 06:26:20|182125.8|182035.8|182131.5|182041.5|182135.2|182045.2|182125.8|182035.8|21
1722493590000|2024-08-01 06:26:30|182133.5|182043.5|182130.3|182040.3|182136|182046|182122.4|182032.4|21
1722493600000|2024-08-01 06:26:40|182131.9|182041.9|182123.3|182033.3|182132.2|182042.2|182122.1|182032.1|14
1722493610000|2024-08-01 06:26:50|182121.9|182031.9|182131.5|182041.5|182131.5|182041.5|182121.9|182031.9|10
1722493620000|2024-08-01 06:27:00|182129.9|182039.9|182126.9|182036.9|182136.5|182046.5|182126.9|182036.9|13
1722493630000|2024-08-01 06:27:10|182121.5|182031.5|182175.3|182085.3|182184.2|182094.2|182121.5|182031.5|30
1722493640000|2024-08-01 06:27:20|182176.6|182086.6|182133|182043|182176.6|182086.6|182130.9|182040.9|22
1722493650000|2024-08-01 06:27:30|182136|182046|182142.1|182052.1|182142.1|182052.1|182135.6|182045.6|4
1722493660000|2024-08-01 06:27:40|182141.7|182051.7|182100.4|182010.4|182142.6|182052.6|182085.1|181995.1|32
1722493670000|2024-08-01 06:27:50|182100|182010|182113.5|182023.5|182113.5|182023.5|182099.9|182009.9|21
1722493680000|2024-08-01 06:28:00|182155.7|182065.7|182151.8|182061.8|182155.7|182065.7|182141.9|182051.9|27
1722493690000|2024-08-01 06:28:10|182147.9|182057.9|182133.3|182043.3|182151.3|182061.3|182128.5|182038.5|16
1722493700000|2024-08-01 06:28:20|182133.1|182043.1|182134.7|182044.7|182134.7|182044.7|182125.8|182035.8|20
1722493710000|2024-08-01 06:28:30|182136.8|182046.8|182140.7|182050.7|182141.8|182051.8|182134.4|182044.4|11
1722493720000|2024-08-01 06:28:40|182140.8|182050.8|182132.5|182042.5|182142.2|182052.2|182132.4|182042.4|9
1722493730000|2024-08-01 06:28:50|182135.9|182045.9|182121.5|182031.5|182135.9|182045.9|182113.9|182023.9|19
1722493740000|2024-08-01 06:29:00|182122.4|182032.4|182126.7|182036.7|182126.7|182036.7|182115.1|182025.1|19
1722493750000|2024-08-01 06:29:10|182126.8|182036.8|182135.3|182045.3|182135.3|182045.3|182118.3|182028.3|16
1722493760000|2024-08-01 06:29:20|182140.3|182050.3|182138.8|182048.8|182146.3|182056.3|182131.9|182041.9|25
1722493770000|2024-08-01 06:29:30|182139.1|182049.1|182128.4|182038.4|182139.3|182049.3|182124.3|182034.3|17
1722493780000|2024-08-01 06:29:40|182128.3|182038.3|182141.5|182051.5|182142.8|182052.8|182128.3|182038.3|19
1722493790000|2024-08-01 06:29:50|182144.9|182054.9|182174.8|182084.8|182184.4|182094.4|182137.7|182047.7|25
1722493800000|2024-08-01 06:30:00|182179.4|182089.4|182187.8|182097.8|182190.1|182100.1|182176.4|182086.4|24
1722493810000|2024-08-01 06:30:10|182183.7|182093.7|182186.5|182096.5|182194.1|182104.1|182182.8|182092.8|22
1722493820000|2024-08-01 06:30:20|182186.4|182096.4|182188.5|182098.5|182191.2|182101.2|182183.4|182093.4|23
1722493830000|2024-08-01 06:30:30|182195.6|182105.6|182196.4|182106.4|182198.2|182108.2|182188.7|182098.7|19
1722493840000|2024-08-01 06:30:40|182198.7|182108.7|182197.8|182107.8|182203.2|182113.2|182195.9|182105.9|13
1722493850000|2024-08-01 06:30:50|182201.4|182111.4|182249.6|182159.6|182267.6|182177.6|182201.4|182111.4|23
1722493860000|2024-08-01 06:31:00|182250.4|182160.4|182265.1|182175.1|182265.1|182175.1|182243.4|182153.4|19
1722493870000|2024-08-01 06:31:10|182266|182176|182283.3|182193.3|182286.8|182196.8|182261|182171|28
1722493880000|2024-08-01 06:31:20|182284.6|182194.6|182276.7|182186.7|182288.6|182198.6|182276.7|182186.7|15
1722493890000|2024-08-01 06:31:30|182277|182187|182282.3|182192.3|182282.8|182192.8|182277|182187|12
1722493900000|2024-08-01 06:31:40|182278|182188|182306.7|182216.7|182308.4|182218.4|182278|182188|18
1722493910000|2024-08-01 06:31:50|182303.9|182213.9|182302.8|182212.8|182312.8|182222.8|182297.1|182207.1|15
1722493920000|2024-08-01 06:32:00|182301.2|182211.2|182335.6|182245.6|182346.3|182256.3|182299.3|182209.3|17
1722493930000|2024-08-01 06:32:10|182335.1|182245.1|182345.2|182255.2|182345.8|182255.8|182330.6|182240.6|29
1722493940000|2024-08-01 06:32:20|182344.6|182254.6|182349.5|182259.5|182350.9|182260.9|182340.1|182250.1|31
1722493950000|2024-08-01 06:32:30|182348.8|182258.8|182257.2|182167.2|182348.8|182258.8|182257.2|182167.2|28
1722493960000|2024-08-01 06:32:40|182252.5|182162.5|182258.2|182168.2|182265|182175|182252.5|182162.5|14
1722493970000|2024-08-01 06:32:50|182258.3|182168.3|182238.8|182148.8|182275.3|182185.3|182238.8|182148.8|18
1722493980000|2024-08-01 06:33:00|182242.5|182152.5|182305.3|182215.3|182305.9|182215.9|182238.5|182148.5|21
1722493990000|2024-08-01 06:33:10|182304.1|182214.1|182299.9|182209.9|182309.6|182219.6|182299.6|182209.6|14
1722494000000|2024-08-01 06:33:20|182301.5|182211.5|182351.7|182261.7|182356.1|182266.1|182297.5|182207.5|23
1722494010000|2024-08-01 06:33:30|182351.8|182261.8|182352.1|182262.1|182354.9|182264.9|182341|182251|22
1722494020000|2024-08-01 06:33:40|182355.1|182265.1|182351.1|182261.1|182355.1|182265.1|182346.7|182256.7|18
1722494030000|2024-08-01 06:33:50|182342.3|182252.3|182374.9|182284.9|182374.9|182284.9|182332.6|182242.6|22
1722494040000|2024-08-01 06:34:00|182372.3|182282.3|182371|182281|182374.8|182284.8|182362.3|182272.3|32
1722494050000|2024-08-01 06:34:10|182371.1|182281.1|182385.8|182295.8|182387.8|182297.8|182371.1|182281.1|22
1722494060000|2024-08-01 06:34:20|182385.7|182295.7|182400.1|182310.1|182400.7|182310.7|182380.9|182290.9|28
1722494070000|2024-08-01 06:34:30|182400.2|182310.2|182399.2|182309.2|182408.5|182318.5|182393|182303|28
1722494080000|2024-08-01 06:34:40|182404.2|182314.2|182395.1|182305.1|182406|182316|182390.3|182300.3|22
1722494090000|2024-08-01 06:34:50|182392|182302|182351.1|182261.1|182395.4|182305.4|182348.6|182258.6|17
1722494100000|2024-08-01 06:35:00|182344|182254|182300.2|182210.2|182364.8|182274.8|182299|182209|28
1722494110000|2024-08-01 06:35:10|182300.3|182210.3|182308.7|182218.7|182308.7|182218.7|182290.1|182200.1|23
1722494120000|2024-08-01 06:35:20|182307.3|182217.3|182299.5|182209.5|182314.3|182224.3|182299.5|182209.5|22
1722494130000|2024-08-01 06:35:30|182300.4|182210.4|182320.7|182230.7|182322.9|182232.9|182297.8|182207.8|19
1722494140000|2024-08-01 06:35:40|182320.2|182230.2|182364.1|182274.1|182381.2|182291.2|182320.2|182230.2|25
1722494150000|2024-08-01 06:35:50|182362.2|182272.2|182361|182271|182362.9|182272.9|182358.4|182268.4|13
1722494160000|2024-08-01 06:36:00|182362.3|182272.3|182358.8|182268.8|182369.3|182279.3|182358.8|182268.8|21
1722494170000|2024-08-01 06:36:10|182359.4|182269.4|182369.3|182279.3|182369.3|182279.3|182355.2|182265.2|19
1722494180000|2024-08-01 06:36:20|182390.1|182300.1|182387.1|182297.1|182412.1|182322.1|182384.4|182294.4|26
1722494190000|2024-08-01 06:36:30|182387.2|182297.2|182387|182297|182393.7|182303.7|182384.8|182294.8|20
1722494200000|2024-08-01 06:36:40|182387.9|182297.9|182384|182294|182391.3|182301.3|182381.8|182291.8|15
1722494210000|2024-08-01 06:36:50|182383|182293|182369.3|182279.3|182383.2|182293.2|182368.6|182278.6|23
1722494220000|2024-08-01 06:37:00|182370|182280|182374|182284|182382.1|182292.1|182370|182280|20
1722494230000|2024-08-01 06:37:10|182375|182285|182381.1|182291.1|182381.1|182291.1|182356.7|182266.7|20
1722494240000|2024-08-01 06:37:20|182377.3|182287.3|182380.5|182290.5|182388.2|182298.2|182377.3|182287.3|19
1722494250000|2024-08-01 06:37:30|182381.4|182291.4|182376.5|182286.5|182381.4|182291.4|182373.1|182283.1|7
1722494260000|2024-08-01 06:37:40|182375.5|182285.5|182387.3|182297.3|182387.3|182297.3|182375.5|182285.5|11
1722494270000|2024-08-01 06:37:50|182382|182292|182359.9|182269.9|182393|182303|182349.8|182259.8|17
1722494280000|2024-08-01 06:38:00|182354.6|182264.6|182327.6|182237.6|182354.6|182264.6|182318.8|182228.8|13
1722494290000|2024-08-01 06:38:10|182323.1|182233.1|182345.3|182255.3|182349|182259|182322.8|182232.8|22
1722494300000|2024-08-01 06:38:20|182345.8|182255.8|182350|182260|182351.1|182261.1|182341.5|182251.5|16
1722494310000|2024-08-01 06:38:30|182348.3|182258.3|182330.4|182240.4|182348.3|182258.3|182330.4|182240.4|22
1722494320000|2024-08-01 06:38:40|182334|182244|182336.1|182246.1|182339|182249|182330.4|182240.4|21
1722494330000|2024-08-01 06:38:50|182336.7|182246.7|182317.2|182227.2|182343.3|182253.3|182315.7|182225.7|23
1722494340000|2024-08-01 06:39:00|182317.1|182227.1|182316.3|182226.3|182319|182229|182310.8|182220.8|14
1722494350000|2024-08-01 06:39:10|182322.7|182232.7|182303.6|182213.6|182322.8|182232.8|182303.6|182213.6|16
1722494360000|2024-08-01 06:39:20|182300|182210|182279.5|182189.5|182304.8|182214.8|182279.5|182189.5|24
1722494370000|2024-08-01 06:39:30|182279.3|182189.3|182280.4|182190.4|182280.4|182190.4|182274.8|182184.8|18
1722494380000|2024-08-01 06:39:40|182282|182192|182285|182195|182287.6|182197.6|182282|182192|6
1722494390000|2024-08-01 06:39:50|182283.9|182193.9|182257.1|182167.1|182283.9|182193.9|182257.1|182167.1|15
1722494400000|2024-08-01 06:40:00|182259.3|182169.3|182255.5|182165.5|182263|182173|182255.5|182165.5|17
1722494410000|2024-08-01 06:40:10|182253.2|182163.2|182325.6|182235.6|182339.3|182249.3|182252.1|182162.1|20
1722494420000|2024-08-01 06:40:20|182323.7|182233.7|182292.6|182202.6|182333.5|182243.5|182282.5|182192.5|27
1722494430000|2024-08-01 06:40:30|182285.7|182195.7|182274.1|182184.1|182285.7|182195.7|182270.5|182180.5|16
1722494440000|2024-08-01 06:40:40|182275|182185|182282.7|182192.7|182284.2|182194.2|182273.5|182183.5|18
1722494450000|2024-08-01 06:40:50|182278.5|182188.5|182320.8|182230.8|182326.8|182236.8|182278.5|182188.5|20
1722494460000|2024-08-01 06:41:00|182322|182232|182310.7|182220.7|182322|182232|182310.7|182220.7|13
1722494470000|2024-08-01 06:41:10|182312.8|182222.8|182284.8|182194.8|182318.5|182228.5|182284.4|182194.4|19
1722494480000|2024-08-01 06:41:20|182287|182197|182307.3|182217.3|182307.4|182217.4|182283|182193|15
1722494490000|2024-08-01 06:41:30|182310.4|182220.4|182311.3|182221.3|182312.9|182222.9|182309.9|182219.9|12
1722494500000|2024-08-01 06:41:40|182309.7|182219.7|182313.4|182223.4|182316.2|182226.2|182307.8|182217.8|14
1722494510000|2024-08-01 06:41:50|182312.7|182222.7|182346.9|182256.9|182346.9|182256.9|182309.4|182219.4|19
1722494520000|2024-08-01 06:42:00|182358.1|182268.1|182373|182283|182373|182283|182332.1|182242.1|33
1722494530000|2024-08-01 06:42:10|182371.9|182281.9|182374|182284|182379.1|182289.1|182370.4|182280.4|21
1722494540000|2024-08-01 06:42:20|182373.6|182283.6|182374.8|182284.8|182379.1|182289.1|182367.5|182277.5|13
1722494550000|2024-08-01 06:42:30|182373.6|182283.6|182408.9|182318.9|182427.7|182337.7|182373.6|182283.6|25
1722494560000|2024-08-01 06:42:40|182409.3|182319.3|182410.3|182320.3|182411.3|182321.3|182409.3|182319.3|6
1722494570000|2024-08-01 06:42:50|182408.1|182318.1|182380|182290|182408.1|182318.1|182380|182290|20
1722494580000|2024-08-01 06:43:00|182381.7|182291.7|182350.1|182260.1|182389.6|182299.6|182350.1|182260.1|24
1722494590000|2024-08-01 06:43:10|182346.4|182256.4|182323.9|182233.9|182346.4|182256.4|182323.9|182233.9|17
1722494600000|2024-08-01 06:43:20|182327.4|182237.4|182305.3|182215.3|182327.4|182237.4|182305.3|182215.3|19
1722494610000|2024-08-01 06:43:30|182305.4|182215.4|182294.4|182204.4|182309.7|182219.7|182294.4|182204.4|21
1722494620000|2024-08-01 06:43:40|182296.1|182206.1|182290|182200|182309.9|182219.9|182280.4|182190.4|22
1722494630000|2024-08-01 06:43:50|182289.2|182199.2|182293.9|182203.9|182298.6|182208.6|182289.2|182199.2|23
1722494640000|2024-08-01 06:44:00|182296.7|182206.7|182292.8|182202.8|182296.7|182206.7|182289.2|182199.2|16
1722494650000|2024-08-01 06:44:10|182293.8|182203.8|182308.1|182218.1|182308.9|182218.9|182292.2|182202.2|28
1722494660000|2024-08-01 06:44:20|182310.1|182220.1|182331|182241|182349.9|182259.9|182308.6|182218.6|33
1722494670000|2024-08-01 06:44:30|182331.1|182241.1|182340.9|182250.9|182347.7|182257.7|182331.1|182241.1|15
1722494680000|2024-08-01 06:44:40|182339.8|182249.8|182291.7|182201.7|182340.2|182250.2|182285.9|182195.9|23
1722494690000|2024-08-01 06:44:50|182287.9|182197.9|182286|182196|182288.7|182198.7|182282.4|182192.4|22
1722494700000|2024-08-01 06:45:00|182286.1|182196.1|182358.3|182268.3|182365.9|182275.9|182286.1|182196.1|26
1722494710000|2024-08-01 06:45:10|182361.7|182271.7|182358.1|182268.1|182363.9|182273.9|182356.4|182266.4|14
1722494720000|2024-08-01 06:45:20|182359.9|182269.9|182357.1|182267.1|182359.9|182269.9|182356.9|182266.9|7
1722494730000|2024-08-01 06:45:30|182357.2|182267.2|182316.7|182226.7|182357.3|182267.3|182316.7|182226.7|25
1722494740000|2024-08-01 06:45:40|182316.8|182226.8|182311.6|182221.6|182321.2|182231.2|182309.4|182219.4|21
1722494750000|2024-08-01 06:45:50|182311.5|182221.5|182309.1|182219.1|182312.7|182222.7|182303.7|182213.7|26
1722494760000|2024-08-01 06:46:00|182307.7|182217.7|182295.3|182205.3|182308.5|182218.5|182293.6|182203.6|24
1722494770000|2024-08-01 06:46:10|182297.8|182207.8|182303.6|182213.6|182306.5|182216.5|182289.1|182199.1|25
1722494780000|2024-08-01 06:46:20|182304.3|182214.3|182287.8|182197.8|182304.3|182214.3|182287.8|182197.8|20
1722494790000|2024-08-01 06:46:30|182287.1|182197.1|182284.5|182194.5|182294.4|182204.4|182281.7|182191.7|25
1722494800000|2024-08-01 06:46:40|182282.7|182192.7|182289.6|182199.6|182292.1|182202.1|182282.1|182192.1|20
1722494810000|2024-08-01 06:46:50|182292.2|182202.2|182265.5|182175.5|182292.9|182202.9|182265.5|182175.5|13
1722494820000|2024-08-01 06:47:00|182265.4|182175.4|182171.1|182081.1|182276.5|182186.5|182169.2|182079.2|21
1722494830000|2024-08-01 06:47:10|182165.9|182075.9|182109.2|182019.2|182170.6|182080.6|182107.7|182017.7|33
1722494840000|2024-08-01 06:47:20|182100.4|182010.4|182101.5|182011.5|182110.9|182020.9|182085.9|181995.9|34
1722494850000|2024-08-01 06:47:30|182098|182008|182144.8|182054.8|182170.6|182080.6|182098|182008|30
1722494860000|2024-08-01 06:47:40|182146.1|182056.1|182148.9|182058.9|182169.7|182079.7|182143.6|182053.6|27
1722494870000|2024-08-01 06:47:50|182147.7|182057.7|182129.3|182039.3|182150.7|182060.7|182123.3|182033.3|30
1722494880000|2024-08-01 06:48:00|182134.4|182044.4|182154.6|182064.6|182154.9|182064.9|182126.9|182036.9|29
1722494890000|2024-08-01 06:48:10|182152.6|182062.6|182161.5|182071.5|182165.2|182075.2|182152.6|182062.6|22
1722494900000|2024-08-01 06:48:20|182164|182074|182144.2|182054.2|182164|182074|182140.9|182050.9|16
1722494910000|2024-08-01 06:48:30|182154|182064|182208.4|182118.4|182212.3|182122.3|182154|182064|19
1722494920000|2024-08-01 06:48:40|182208.5|182118.5|182232.7|182142.7|182236.8|182146.8|182203.4|182113.4|15
1722494930000|2024-08-01 06:48:50|182233|182143|182241.2|182151.2|182254.8|182164.8|182232.8|182142.8|22
1722494940000|2024-08-01 06:49:00|182221.4|182131.4|182197.9|182107.9|182272|182182|182195|182105|30
1722494950000|2024-08-01 06:49:10|182196.7|182106.7|182195.5|182105.5|182198|182108|182193.8|182103.8|23
1722494960000|2024-08-01 06:49:20|182197.6|182107.6|182194.9|182104.9|182199.8|182109.8|182192.5|182102.5|17
1722494970000|2024-08-01 06:49:30|182192.7|182102.7|182240.5|182150.5|182243.3|182153.3|182187.6|182097.6|33
1722494980000|2024-08-01 06:49:40|182242|182152|182266.2|182176.2|182268.4|182178.4|182240.4|182150.4|34
1722494990000|2024-08-01 06:49:50|182264.1|182174.1|182264.3|182174.3|182266.2|182176.2|182261.3|182171.3|25
1722495000000|2024-08-01 06:50:00|182262.7|182172.7|182258.3|182168.3|182271.1|182181.1|182254.9|182164.9|34
1722495010000|2024-08-01 06:50:10|182254.4|182164.4|182236.1|182146.1|182267.7|182177.7|182234.3|182144.3|38
1722495020000|2024-08-01 06:50:20|182243.7|182153.7|182242.4|182152.4|182247|182157|182239.2|182149.2|30
1722495030000|2024-08-01 06:50:30|182246.2|182156.2|182236|182146|182246.4|182156.4|182229.2|182139.2|33
1722495040000|2024-08-01 06:50:40|182231.3|182141.3|182233.9|182143.9|182242.1|182152.1|182228.8|182138.8|31
1722495050000|2024-08-01 06:50:50|182236.3|182146.3|182229.7|182139.7|182240.1|182150.1|182229.3|182139.3|25
1722495060000|2024-08-01 06:51:00|182229.9|182139.9|182241.4|182151.4|182244.7|182154.7|182229.9|182139.9|33
1722495070000|2024-08-01 06:51:10|182242.1|182152.1|182236.8|182146.8|182247.7|182157.7|182235.4|182145.4|32
1722495080000|2024-08-01 06:51:20|182241.2|182151.2|182241|182151|182243.6|182153.6|182232.8|182142.8|34
1722495090000|2024-08-01 06:51:30|182241.1|182151.1|182258.1|182168.1|182266.1|182176.1|182238.4|182148.4|31
1722495100000|2024-08-01 06:51:40|182257.1|182167.1|182255.3|182165.3|182261.6|182171.6|182255.3|182165.3|17
1722495110000|2024-08-01 06:51:50|182258.4|182168.4|182256.4|182166.4|182264.5|182174.5|182256.4|182166.4|21
1722495120000|2024-08-01 06:52:00|182256.8|182166.8|182189.6|182099.6|182257.7|182167.7|182188.6|182098.6|24
1722495130000|2024-08-01 06:52:10|182188.8|182098.8|182201.5|182111.5|182201.5|182111.5|182186.2|182096.2|20
1722495140000|2024-08-01 06:52:20|182201.4|182111.4|182235.7|182145.7|182240.5|182150.5|182198.7|182108.7|20
1722495150000|2024-08-01 06:52:30|182236.5|182146.5|182232.4|182142.4|182238.4|182148.4|182228.6|182138.6|22
1722495160000|2024-08-01 06:52:40|182229.6|182139.6|182183.1|182093.1|182229.6|182139.6|182183.1|182093.1|11
1722495170000|2024-08-01 06:52:50|182183.2|182093.2|182180.6|182090.6|182183.2|182093.2|182180.6|182090.6|2
1722495180000|2024-08-01 06:53:00|182183.4|182093.4|182183.9|182093.9|182183.9|182093.9|182181.6|182091.6|9
1722495190000|2024-08-01 06:53:10|182181.8|182091.8|182181.8|182091.8|182181.8|182091.8|182181.8|182091.8|1
1722495200000|2024-08-01 06:53:20|182183.9|182093.9|182184.8|182094.8|182184.8|182094.8|182183.9|182093.9|2
1722495210000|2024-08-01 06:53:30|182185.3|182095.3|182184.7|182094.7|182185.3|182095.3|182182.7|182092.7|4
1722495220000|2024-08-01 06:53:40|182185.8|182095.8|182185.4|182095.4|182186|182096|182184.1|182094.1|6
1722495230000|2024-08-01 06:53:50|182185.6|182095.6|182185.2|182095.2|182190.2|182100.2|182185.2|182095.2|8
1722495240000|2024-08-01 06:54:00|182183.9|182093.9|182183.6|182093.6|182185.3|182095.3|182172.8|182082.8|16
1722495250000|2024-08-01 06:54:10|182184.1|182094.1|182194.4|182104.4|182195.2|182105.2|182184.1|182094.1|10
1722495260000|2024-08-01 06:54:20|182195.3|182105.3|182186.7|182096.7|182200.6|182110.6|182186.7|182096.7|8
1722495270000|2024-08-01 06:54:30|182187.5|182097.5|182187.9|182097.9|182187.9|182097.9|182187.5|182097.5|2
1722495290000|2024-08-01 06:54:50|182186.6|182096.6|182179.8|182089.8|182187.3|182097.3|182178.8|182088.8|11
1722495300000|2024-08-01 06:55:00|182181.2|182091.2|182181.1|182091.1|182185.8|182095.8|182179.7|182089.7|9
1722495310000|2024-08-01 06:55:10|182176.7|182086.7|182244.5|182154.5|182259.4|182169.4|182176.7|182086.7|20
1722495320000|2024-08-01 06:55:20|182244.6|182154.6|182240.8|182150.8|182263|182173|182240.5|182150.5|26
1722495330000|2024-08-01 06:55:30|182242.2|182152.2|182263.8|182173.8|182274|182184|182242.2|182152.2|22
1722495340000|2024-08-01 06:55:40|182267.6|182177.6|182298.2|182208.2|182298.2|182208.2|182267.6|182177.6|8
1722495350000|2024-08-01 06:55:50|182299.2|182209.2|182299.3|182209.3|182303.1|182213.1|182298.9|182208.9|9
1722495360000|2024-08-01 06:56:00|182298.1|182208.1|182284.3|182194.3|182298.1|182208.1|182283.6|182193.6|10
1722495370000|2024-08-01 06:56:10|182287|182197|182367|182277|182367.4|182277.4|182287|182197|11
1722495380000|2024-08-01 06:56:20|182366.2|182276.2|182366.5|182276.5|182374.5|182284.5|182365.7|182275.7|20
1722495390000|2024-08-01 06:56:30|182368.4|182278.4|182398.7|182308.7|182409.1|182319.1|182367.4|182277.4|21
1722495400000|2024-08-01 06:56:40|182397.3|182307.3|182374.2|182284.2|182403.9|182313.9|182371.2|182281.2|16
1722495410000|2024-08-01 06:56:50|182372.6|182282.6|182400.3|182310.3|182405.6|182315.6|182368.4|182278.4|14
1722495420000|2024-08-01 06:57:00|182403.2|182313.2|182394.2|182304.2|182416.1|182326.1|182388.7|182298.7|20
1722495430000|2024-08-01 06:57:10|182394.9|182304.9|182386.1|182296.1|182394.9|182304.9|182379.8|182289.8|16
1722495440000|2024-08-01 06:57:20|182386.2|182296.2|182372.9|182282.9|182386.2|182296.2|182372.8|182282.8|13
1722495450000|2024-08-01 06:57:30|182371.8|182281.8|182356.9|182266.9|182371.8|182281.8|182356.9|182266.9|11
1722495460000|2024-08-01 06:57:40|182275.3|182185.3|182258|182168|182279.6|182189.6|182258|182168|25
1722495470000|2024-08-01 06:57:50|182259.8|182169.8|182268.5|182178.5|182270.1|182180.1|182255|182165|18
1722495480000|2024-08-01 06:58:00|182265.9|182175.9|182309.8|182219.8|182315.6|182225.6|182255.7|182165.7|28
1722495490000|2024-08-01 06:58:10|182307.8|182217.8|182273.4|182183.4|182307.8|182217.8|182273.4|182183.4|19
1722495500000|2024-08-01 06:58:20|182275.4|182185.4|182278.6|182188.6|182282.4|182192.4|182273.9|182183.9|21
1722495510000|2024-08-01 06:58:30|182340|182250|182346.3|182256.3|182349.4|182259.4|182340|182250|27
1722495520000|2024-08-01 06:58:40|182343.9|182253.9|182337.5|182247.5|182348.9|182258.9|182337.5|182247.5|17
1722495530000|2024-08-01 06:58:50|182340.2|182250.2|182342.2|182252.2|182352.4|182262.4|182340.2|182250.2|15
1722495540000|2024-08-01 06:59:00|182341.9|182251.9|182350.1|182260.1|182350.1|182260.1|182334.2|182244.2|20
1722495550000|2024-08-01 06:59:10|182346.7|182256.7|182423.9|182333.9|182426.1|182336.1|182346.7|182256.7|27
1722495560000|2024-08-01 06:59:20|182423.8|182333.8|182400.3|182310.3|182423.8|182333.8|182399.5|182309.5|25
1722495570000|2024-08-01 06:59:30|182399.8|182309.8|182399.8|182309.8|182415.6|182325.6|182395.4|182305.4|17
1722495580000|2024-08-01 06:59:40|182403.8|182313.8|182249.9|182159.9|182403.8|182313.8|182218.6|182128.6|28
1722495590000|2024-08-01 06:59:50|182248.7|182158.7|182250.4|182160.4|182253.9|182163.9|182246.7|182156.7|18
1722495600000|2024-08-01 07:00:00|182249.9|182159.9|182270.8|182180.8|182275.6|182185.6|182247.1|182157.1|30
1722495610000|2024-08-01 07:00:10|182270.3|182180.3|182261|182171|182270.3|182180.3|182253.1|182163.1|24
1722495620000|2024-08-01 07:00:20|182259.8|182169.8|182268.4|182178.4|182268.4|182178.4|182258.6|182168.6|11
1722495630000|2024-08-01 07:00:30|182270.1|182180.1|182343.5|182253.5|182379.8|182289.8|182270.1|182180.1|30
1722495640000|2024-08-01 07:00:40|182346.4|182256.4|182347.4|182257.4|182350.4|182260.4|182341.3|182251.3|27
1722495650000|2024-08-01 07:00:50|182346.6|182256.6|182307.4|182217.4|182346.6|182256.6|182299.3|182209.3|31
1722495660000|2024-08-01 07:01:00|182306.3|182216.3|182344.7|182254.7|182344.7|182254.7|182305.4|182215.4|25
1722495670000|2024-08-01 07:01:10|182350.4|182260.4|182329|182239|182350.4|182260.4|182325.5|182235.5|30
1722495680000|2024-08-01 07:01:20|182328|182238|182317.8|182227.8|182328.9|182238.9|182313.6|182223.6|25
1722495690000|2024-08-01 07:01:30|182316.3|182226.3|182314.3|182224.3|182319.3|182229.3|182312|182222|24
1722495700000|2024-08-01 07:01:40|182315|182225|182324.6|182234.6|182329.9|182239.9|182305.6|182215.6|29
1722495710000|2024-08-01 07:01:50|182324.7|182234.7|182298.6|182208.6|182324.7|182234.7|182295.7|182205.7|27
1722495720000|2024-08-01 07:02:00|182298.4|182208.4|182296|182206|182302.1|182212.1|182291.9|182201.9|23
1722495730000|2024-08-01 07:02:10|182295.3|182205.3|182296.5|182206.5|182299.1|182209.1|182293|182203|31
1722495740000|2024-08-01 07:02:20|182296.4|182206.4|182347.6|182257.6|182355.4|182265.4|182295.6|182205.6|27
1722495750000|2024-08-01 07:02:30|182355.1|182265.1|182337|182247|182355.1|182265.1|182337|182247|14
1722495760000|2024-08-01 07:02:40|182336|182246|182336.7|182246.7|182336.8|182246.8|182324.7|182234.7|18
1722495770000|2024-08-01 07:02:50|182337.9|182247.9|182346.8|182256.8|182353.1|182263.1|182336.7|182246.7|21
1722495780000|2024-08-01 07:03:00|182347.5|182257.5|182452.7|182362.7|182452.7|182362.7|182347.2|182257.2|34
1722495790000|2024-08-01 07:03:10|182453.5|182363.5|182433.9|182343.9|182454.7|182364.7|182433.9|182343.9|26
1722495800000|2024-08-01 07:03:20|182429.1|182339.1|182422.7|182332.7|182431.5|182341.5|182421.9|182331.9|27
1722495810000|2024-08-01 07:03:30|182425.8|182335.8|182404.2|182314.2|182429.6|182339.6|182389.6|182299.6|29
1722495820000|2024-08-01 07:03:40|182397.4|182307.4|182399|182309|182401.1|182311.1|182394.1|182304.1|27
1722495830000|2024-08-01 07:03:50|182398.3|182308.3|182414.6|182324.6|182417.8|182327.8|182379.3|182289.3|29
1722495840000|2024-08-01 07:04:00|182412.7|182322.7|182423|182333|182425.8|182335.8|182410.5|182320.5|27
1722495850000|2024-08-01 07:04:10|182421.3|182331.3|182419.5|182329.5|182422.4|182332.4|182418|182328|16
1722495860000|2024-08-01 07:04:20|182420.9|182330.9|182446.8|182356.8|182449.3|182359.3|182420.9|182330.9|22
1722495870000|2024-08-01 07:04:30|182450|182360|182512.2|182422.2|182516.4|182426.4|182449.9|182359.9|21
1722495880000|2024-08-01 07:04:40|182514|182424|182498.6|182408.6|182531.4|182441.4|182496.1|182406.1|25
1722495890000|2024-08-01 07:04:50|182498.5|182408.5|182469.5|182379.5|182498.5|182408.5|182465.4|182375.4|22
1722495900000|2024-08-01 07:05:00|182470.6|182380.6|182498.9|182408.9|182505.7|182415.7|182470.6|182380.6|19
1722495910000|2024-08-01 07:05:10|182500.1|182410.1|182419.7|182329.7|182500.1|182410.1|182401.6|182311.6|15
1722495920000|2024-08-01 07:05:20|182424.6|182334.6|182460.6|182370.6|182460.6|182370.6|182417.8|182327.8|18
1722495930000|2024-08-01 07:05:30|182460.7|182370.7|182458.6|182368.6|182460.7|182370.7|182453.6|182363.6|9
1722495940000|2024-08-01 07:05:40|182458.7|182368.7|182492.9|182402.9|182500.8|182410.8|182458.7|182368.7|28
1722495950000|2024-08-01 07:05:50|182492.8|182402.8|182523|182433|182525.6|182435.6|182492.3|182402.3|30
1722495960000|2024-08-01 07:06:00|182522.5|182432.5|182467.6|182377.6|182522.5|182432.5|182455|182365|24
1722495970000|2024-08-01 07:06:10|182467.7|182377.7|182470.4|182380.4|182470.4|182380.4|182467.4|182377.4|11
1722495980000|2024-08-01 07:06:20|182468.1|182378.1|182466.5|182376.5|182470.1|182380.1|182466.2|182376.2|15
1722495990000|2024-08-01 07:06:30|182466.6|182376.6|182522.6|182432.6|182534.4|182444.4|182456.7|182366.7|29
1722496000000|2024-08-01 07:06:40|182522.8|182432.8|182446.4|182356.4|182524.1|182434.1|182445.2|182355.2|36
1722496010000|2024-08-01 07:06:50|182446.1|182356.1|182453.3|182363.3|182455.2|182365.2|182444.9|182354.9|22
1722496020000|2024-08-01 07:07:00|182454.4|182364.4|182444.4|182354.4|182454.4|182364.4|182443.4|182353.4|23
1722496030000|2024-08-01 07:07:10|182443.6|182353.6|182442.2|182352.2|182446.2|182356.2|182440.2|182350.2|23
1722496040000|2024-08-01 07:07:20|182440.1|182350.1|182434.9|182344.9|182443.7|182353.7|182425.3|182335.3|22
1722496050000|2024-08-01 07:07:30|182434.8|182344.8|182438.5|182348.5|182445.7|182355.7|182432.7|182342.7|11
1722496060000|2024-08-01 07:07:40|182438.3|182348.3|182402.1|182312.1|182438.3|182348.3|182402.1|182312.1|27
1722496070000|2024-08-01 07:07:50|182404.1|182314.1|182405|182315|182415|182325|182400.4|182310.4|24
1722496080000|2024-08-01 07:08:00|182406.9|182316.9|182412.9|182322.9|182414.4|182324.4|182400.5|182310.5|11
1722496090000|2024-08-01 07:08:10|182413|182323|182416.3|182326.3|182416.3|182326.3|182413|182323|12
1722496100000|2024-08-01 07:08:20|182421.4|182331.4|182421.6|182331.6|182423.5|182333.5|182417|182327|19
1722496110000|2024-08-01 07:08:30|182426.7|182336.7|182457.6|182367.6|182459.8|182369.8|182420.7|182330.7|24
1722496120000|2024-08-01 07:08:40|182456.3|182366.3|182451.8|182361.8|182456.3|182366.3|182450.3|182360.3|14
1722496130000|2024-08-01 07:08:50|182450.7|182360.7|182444|182354|182486.1|182396.1|182440.8|182350.8|28
1722496140000|2024-08-01 07:09:00|182443.2|182353.2|182426.5|182336.5|182443.4|182353.4|182422.9|182332.9|17
1722496150000|2024-08-01 07:09:10|182426.6|182336.6|182425.1|182335.1|182426.6|182336.6|182420.6|182330.6|20
1722496160000|2024-08-01 07:09:20|182421.2|182331.2|182413.4|182323.4|182421.2|182331.2|182410.2|182320.2|17
1722496170000|2024-08-01 07:09:30|182412.7|182322.7|182421|182331|182421|182331|182412.2|182322.2|15
1722496180000|2024-08-01 07:09:40|182420.8|182330.8|182421.8|182331.8|182421.8|182331.8|182419|182329|8
1722496190000|2024-08-01 07:09:50|182421.7|182331.7|182412.5|182322.5|182422.5|182332.5|182409.1|182319.1|17
1722496200000|2024-08-01 07:10:00|182413.5|182323.5|182432.7|182342.7|182432.7|182342.7|182413.5|182323.5|8
1722496210000|2024-08-01 07:10:10|182431.7|182341.7|182412.3|182322.3|182431.7|182341.7|182411.6|182321.6|17
1722496220000|2024-08-01 07:10:20|182412.4|182322.4|182458.9|182368.9|182460.7|182370.7|182412.4|182322.4|26
1722496230000|2024-08-01 07:10:30|182460.9|182370.9|182459.1|182369.1|182462.7|182372.7|182457.4|182367.4|13
1722496240000|2024-08-01 07:10:40|182459.2|182369.2|182454.8|182364.8|182459.2|182369.2|182444.6|182354.6|20
1722496250000|2024-08-01 07:10:50|182454.6|182364.6|182448.3|182358.3|182454.6|182364.6|182445.5|182355.5|14
1722496260000|2024-08-01 07:11:00|182448.4|182358.4|182426.9|182336.9|182448.9|182358.9|182410.2|182320.2|21
1722496270000|2024-08-01 07:11:10|182430.1|182340.1|182448.3|182358.3|182448.4|182358.4|182426|182336|21
1722496280000|2024-08-01 07:11:20|182448.2|182358.2|182452.5|182362.5|182452.5|182362.5|182445.8|182355.8|17
1722496290000|2024-08-01 07:11:30|182453.7|182363.7|182454.5|182364.5|182457|182367|182453.4|182363.4|10
1722496300000|2024-08-01 07:11:40|182453.7|182363.7|182455.8|182365.8|182457.9|182367.9|182451.3|182361.3|20
1722496310000|2024-08-01 07:11:50|182457.9|182367.9|182476.2|182386.2|182476.7|182386.7|182457.6|182367.6|9
1722496320000|2024-08-01 07:12:00|182475.6|182385.6|182473.4|182383.4|182475.6|182385.6|182458.7|182368.7|12
1722496330000|2024-08-01 07:12:10|182469.9|182379.9|182470.2|182380.2|182470.3|182380.3|182468.5|182378.5|4
1722496340000|2024-08-01 07:12:20|182470.1|182380.1|182470.6|182380.6|182470.6|182380.6|182465.3|182375.3|9
1722496350000|2024-08-01 07:12:30|182473.7|182383.7|182460.4|182370.4|182473.7|182383.7|182460.4|182370.4|9
1722496360000|2024-08-01 07:12:40|182452.2|182362.2|182437.1|182347.1|182452.2|182362.2|182436.4|182346.4|22
1722496370000|2024-08-01 07:12:50|182437.6|182347.6|182381.2|182291.2|182438.9|182348.9|182380.1|182290.1|21
1722496380000|2024-08-01 07:13:00|182379.9|182289.9|182364.5|182274.5|182379.9|182289.9|182355.7|182265.7|28
1722496390000|2024-08-01 07:13:10|182361.5|182271.5|182315.1|182225.1|182361.5|182271.5|182315.1|182225.1|27
1722496400000|2024-08-01 07:13:20|182315.2|182225.2|182315.4|182225.4|182323.9|182233.9|182303.4|182213.4|33
1722496410000|2024-08-01 07:13:30|182314.2|182224.2|182322.5|182232.5|182325.2|182235.2|182314.2|182224.2|18
1722496420000|2024-08-01 07:13:40|182320.6|182230.6|182337.8|182247.8|182339.4|182249.4|182320.6|182230.6|14
1722496430000|2024-08-01 07:13:50|182337.7|182247.7|182328.4|182238.4|182337.7|182247.7|182327.2|182237.2|22
1722496440000|2024-08-01 07:14:00|182329.8|182239.8|182305.8|182215.8|182329.8|182239.8|182301.6|182211.6|25
1722496450000|2024-08-01 07:14:10|182313.4|182223.4|182283.2|182193.2|182314.9|182224.9|182279.5|182189.5|26
1722496460000|2024-08-01 07:14:20|182281.6|182191.6|182283.7|182193.7|182290.3|182200.3|182276.7|182186.7|22
1722496470000|2024-08-01 07:14:30|182285|182195|182328.3|182238.3|182335.9|182245.9|182284.1|182194.1|27
1722496480000|2024-08-01 07:14:40|182329.3|182239.3|182335.8|182245.8|182335.8|182245.8|182329.3|182239.3|10
1722496490000|2024-08-01 07:14:50|182335.4|182245.4|182334.5|182244.5|182336.5|182246.5|182327.7|182237.7|24
1722496500000|2024-08-01 07:15:00|182334.4|182244.4|182341.2|182251.2|182343.2|182253.2|182334.4|182244.4|10
1722496510000|2024-08-01 07:15:10|182340.3|182250.3|182339.4|182249.4|182344.6|182254.6|182339.4|182249.4|14
1722496520000|2024-08-01 07:15:20|182339.2|182249.2|182338.3|182248.3|182341|182251|182331.6|182241.6|13
1722496530000|2024-08-01 07:15:30|182341.6|182251.6|182338.8|182248.8|182344.5|182254.5|182334.2|182244.2|16
1722496540000|2024-08-01 07:15:40|182340.6|182250.6|182344.6|182254.6|182345.1|182255.1|182338.4|182248.4|12
1722496550000|2024-08-01 07:15:50|182346.9|182256.9|182337.8|182247.8|182347.3|182257.3|182336.5|182246.5|10
1722496560000|2024-08-01 07:16:00|182339.1|182249.1|182369|182279|182426.1|182336.1|182338.7|182248.7|27
1722496570000|2024-08-01 07:16:10|182367.5|182277.5|182368.2|182278.2|182374.9|182284.9|182366.7|182276.7|19
1722496580000|2024-08-01 07:16:20|182369|182279|182377.3|182287.3|182378.7|182288.7|182369|182279|16
1722496590000|2024-08-01 07:16:30|182378.2|182288.2|182410.9|182320.9|182411|182321|182377.5|182287.5|20
1722496600000|2024-08-01 07:16:40|182408.4|182318.4|182416.5|182326.5|182416.7|182326.7|182405.1|182315.1|18
1722496610000|2024-08-01 07:16:50|182415.3|182325.3|182407.8|182317.8|182416.4|182326.4|182400.1|182310.1|23
1722496620000|2024-08-01 07:17:00|182406.2|182316.2|182360.6|182270.6|182407.7|182317.7|182358.4|182268.4|25
1722496630000|2024-08-01 07:17:10|182361.8|182271.8|182360.2|182270.2|182369.7|182279.7|182358|182268|18
1722496640000|2024-08-01 07:17:20|182359.1|182269.1|182350.7|182260.7|182362.1|182272.1|182350.7|182260.7|25
1722496650000|2024-08-01 07:17:30|182355.8|182265.8|182314|182224|182356.5|182266.5|182314|182224|25
1722496660000|2024-08-01 07:17:40|182312.5|182222.5|182300.1|182210.1|182313.7|182223.7|182289.4|182199.4|23
1722496670000|2024-08-01 07:17:50|182300.3|182210.3|182290.8|182200.8|182324.8|182234.8|182290.8|182200.8|26
1722496680000|2024-08-01 07:18:00|182289.7|182199.7|182267.1|182177.1|182292|182202|182267.1|182177.1|24
1722496690000|2024-08-01 07:18:10|182271.5|182181.5|182270|182180|182274.4|182184.4|182265.1|182175.1|17
1722496700000|2024-08-01 07:18:20|182268.9|182178.9|182294.5|182204.5|182301.2|182211.2|182268.9|182178.9|26
1722496710000|2024-08-01 07:18:30|182293.1|182203.1|182311.1|182221.1|182333.9|182243.9|182289.3|182199.3|20
1722496720000|2024-08-01 07:18:40|182314|182224|182314.4|182224.4|182314.4|182224.4|182311.9|182221.9|13
1722496730000|2024-08-01 07:18:50|182315.5|182225.5|182320.8|182230.8|182332|182242|182313.4|182223.4|23
1722496740000|2024-08-01 07:19:00|182322.4|182232.4|182324.3|182234.3|182329.3|182239.3|182321.2|182231.2|24
1722496750000|2024-08-01 07:19:10|182331.2|182241.2|182338.1|182248.1|182340.1|182250.1|182331.1|182241.1|21
1722496760000|2024-08-01 07:19:20|182339.1|182249.1|182297.5|182207.5|182339.2|182249.2|182297.2|182207.2|24
1722496770000|2024-08-01 07:19:30|182297.2|182207.2|182288.9|182198.9|182297.2|182207.2|182281.2|182191.2|13
1722496780000|2024-08-01 07:19:40|182287.9|182197.9|182271.5|182181.5|182291.5|182201.5|182271.5|182181.5|25
1722496790000|2024-08-01 07:19:50|182263.6|182173.6|182287.5|182197.5|182287.5|182197.5|182262.4|182172.4|17
1722496800000|2024-08-01 07:20:00|182289.4|182199.4|182326.5|182236.5|182330.6|182240.6|182289.4|182199.4|16
1722496810000|2024-08-01 07:20:10|182324.9|182234.9|182291.3|182201.3|182324.9|182234.9|182290.9|182200.9|18
1722496820000|2024-08-01 07:20:20|182292.4|182202.4|182291.6|182201.6|182297.5|182207.5|182291.2|182201.2|19
1722496830000|2024-08-01 07:20:30|182291.4|182201.4|182289.5|182199.5|182295.9|182205.9|182289.4|182199.4|16
1722496840000|2024-08-01 07:20:40|182289.8|182199.8|182286.6|182196.6|182291.5|182201.5|182286.6|182196.6|10
1722496850000|2024-08-01 07:20:50|182288.8|182198.8|182320.5|182230.5|182324.4|182234.4|182288.8|182198.8|25
1722496860000|2024-08-01 07:21:00|182319.5|182229.5|182315.4|182225.4|182321.5|182231.5|182308.2|182218.2|24
1722496870000|2024-08-01 07:21:10|182315.2|182225.2|182321.6|182231.6|182325.8|182235.8|182314.2|182224.2|17
1722496880000|2024-08-01 07:21:20|182317.2|182227.2|182315.3|182225.3|182320.5|182230.5|182315.2|182225.2|14
1722496890000|2024-08-01 07:21:30|182314.2|182224.2|182319.2|182229.2|182331.9|182241.9|182310.9|182220.9|26
1722496900000|2024-08-01 07:21:40|182321.3|182231.3|182296.6|182206.6|182323.4|182233.4|182295|182205|18
1722496910000|2024-08-01 07:21:50|182296.3|182206.3|182343.6|182253.6|182344.7|182254.7|182296.3|182206.3|19
1722496920000|2024-08-01 07:22:00|182344.9|182254.9|182357.2|182267.2|182358.3|182268.3|182336|182246|16
1722496930000|2024-08-01 07:22:10|182356.4|182266.4|182339.9|182249.9|182356.4|182266.4|182339.9|182249.9|19
1722496940000|2024-08-01 07:22:20|182340|182250|182281.6|182191.6|182340|182250|182269.9|182179.9|23
1722496950000|2024-08-01 07:22:30|182283.8|182193.8|182317.1|182227.1|182319.2|182229.2|182283.1|182193.1|12
1722496960000|2024-08-01 07:22:40|182315.6|182225.6|182298.3|182208.3|182316.9|182226.9|182293.6|182203.6|10
1722496970000|2024-08-01 07:22:50|182298.5|182208.5|182261.1|182171.1|182300.7|182210.7|182261.1|182171.1|20
1722496980000|2024-08-01 07:23:00|182261.5|182171.5|182255.3|182165.3|182262|182172|182255.3|182165.3|19
1722496990000|2024-08-01 07:23:10|182257.5|182167.5|182270|182180|182276.8|182186.8|182254.5|182164.5|12
1722497000000|2024-08-01 07:23:20|182268.9|182178.9|182254.5|182164.5|182271.1|182181.1|182254.2|182164.2|15
1722497010000|2024-08-01 07:23:30|182252.7|182162.7|182258.7|182168.7|182262.8|182172.8|182244.1|182154.1|22
1722497020000|2024-08-01 07:23:40|182258.5|182168.5|182261.4|182171.4|182262.1|182172.1|182256.7|182166.7|18
1722497030000|2024-08-01 07:23:50|182258.3|182168.3|182257.8|182167.8|182267.9|182177.9|182254.8|182164.8|21
1722497040000|2024-08-01 07:24:00|182258.5|182168.5|182254.7|182164.7|182259|182169|182252.5|182162.5|17
1722497050000|2024-08-01 07:24:10|182254.6|182164.6|182256.2|182166.2|182258.8|182168.8|182247.3|182157.3|16
1722497060000|2024-08-01 07:24:20|182255.2|182165.2|182258.4|182168.4|182258.4|182168.4|182252.9|182162.9|13
1722497070000|2024-08-01 07:24:30|182256.4|182166.4|182268.9|182178.9|182273.1|182183.1|182256.4|182166.4|26
1722497080000|2024-08-01 07:24:40|182269.3|182179.3|182269.3|182179.3|182275.6|182185.6|182260.8|182170.8|26
1722497090000|2024-08-01 07:24:50|182272.3|182182.3|182290.8|182200.8|182293.1|182203.1|182272.3|182182.3|11
1722497100000|2024-08-01 07:25:00|182296.4|182206.4|182369.5|182279.5|182370.2|182280.2|182296.4|182206.4|31
1722497110000|2024-08-01 07:25:10|182366.5|182276.5|182369|182279|182369.8|182279.8|182365.5|182275.5|22
1722497120000|2024-08-01 07:25:20|182367.3|182277.3|182375.5|182285.5|182376.3|182286.3|182365.3|182275.3|19
1722497130000|2024-08-01 07:25:30|182374.7|182284.7|182379.9|182289.9|182379.9|182289.9|182374.5|182284.5|12
1722497140000|2024-08-01 07:25:40|182378.3|182288.3|182383.5|182293.5|182383.9|182293.9|182378.2|182288.2|13
1722497150000|2024-08-01 07:25:50|182383.4|182293.4|182381|182291|182383.9|182293.9|182379|182289|12
1722497160000|2024-08-01 07:26:00|182384.7|182294.7|182420.6|182330.6|182420.8|182330.8|182383.3|182293.3|27
1722497170000|2024-08-01 07:26:10|182420.9|182330.9|182423.9|182333.9|182424.5|182334.5|182420.4|182330.4|9
1722497180000|2024-08-01 07:26:20|182423.5|182333.5|182420.8|182330.8|182430.2|182340.2|182420.8|182330.8|16
1722497190000|2024-08-01 07:26:30|182419.7|182329.7|182428.7|182338.7|182429.6|182339.6|182419.6|182329.6|29
1722497200000|2024-08-01 07:26:40|182428.8|182338.8|182429.6|182339.6|182431.6|182341.6|182426.8|182336.8|23
1722497210000|2024-08-01 07:26:50|182429.1|182339.1|182430.4|182340.4|182433.6|182343.6|182427.9|182337.9|19
1722497220000|2024-08-01 07:27:00|182430.3|182340.3|182397.5|182307.5|182430.3|182340.3|182371.2|182281.2|23
1722497230000|2024-08-01 07:27:10|182394.4|182304.4|182394.1|182304.1|182394.6|182304.6|182387.1|182297.1|17
1722497240000|2024-08-01 07:27:20|182394.2|182304.2|182388.1|182298.1|182395.4|182305.4|182388.1|182298.1|12
1722497250000|2024-08-01 07:27:30|182391.3|182301.3|182296.6|182206.6|182391.7|182301.7|182286.4|182196.4|23
1722497260000|2024-08-01 07:27:40|182294.3|182204.3|182293.8|182203.8|182296.3|182206.3|182290.8|182200.8|20
1722497270000|2024-08-01 07:27:50|182294.5|182204.5|182283|182193|182294.5|182204.5|182277.7|182187.7|13
1722497280000|2024-08-01 07:28:00|182285.8|182195.8|182279.8|182189.8|182287.9|182197.9|182279.6|182189.6|9
1722497290000|2024-08-01 07:28:10|182279.5|182189.5|182252.9|182162.9|182280.1|182190.1|182251.4|182161.4|10
1722497300000|2024-08-01 07:28:20|182245.9|182155.9|182239.9|182149.9|182249.9|182159.9|182238.6|182148.6|13
1722497310000|2024-08-01 07:28:30|182241.6|182151.6|182266.3|182176.3|182273.4|182183.4|182241.6|182151.6|17
1722497320000|2024-08-01 07:28:40|182277|182187|182267.9|182177.9|182277|182187|182265.4|182175.4|15
1722497330000|2024-08-01 07:28:50|182274.1|182184.1|182277.4|182187.4|182283.4|182193.4|182271.9|182181.9|12
1722497340000|2024-08-01 07:29:00|182278.8|182188.8|182261.4|182171.4|182278.8|182188.8|182261.4|182171.4|19
1722497350000|2024-08-01 07:29:10|182260.9|182170.9|182251.1|182161.1|182261.4|182171.4|182251.1|182161.1|17
1722497360000|2024-08-01 07:29:20|182255.5|182165.5|182251.5|182161.5|182255.6|182165.6|182248.1|182158.1|15
1722497370000|2024-08-01 07:29:30|182252.9|182162.9|182223.2|182133.2|182252.9|182162.9|182220.8|182130.8|23
1722497380000|2024-08-01 07:29:40|182223.1|182133.1|182217.3|182127.3|182223.1|182133.1|182217.3|182127.3|11
1722497390000|2024-08-01 07:29:50|182216.1|182126.1|182215.6|182125.6|182220.2|182130.2|182215.6|182125.6|13
1722497400000|2024-08-01 07:30:00|182217.8|182127.8|182212.1|182122.1|182218.6|182128.6|182212.1|182122.1|12
1722497410000|2024-08-01 07:30:10|182212|182122|182199|182109|182213.1|182123.1|182191|182101|16
1722497420000|2024-08-01 07:30:20|182199.1|182109.1|182189|182099|182201.5|182111.5|182188.9|182098.9|20
1722497430000|2024-08-01 07:30:30|182190.7|182100.7|182191.9|182101.9|182194.2|182104.2|182188.7|182098.7|10
1722497440000|2024-08-01 07:30:40|182194.7|182104.7|182223.4|182133.4|182241.9|182151.9|182194.7|182104.7|19
1722497450000|2024-08-01 07:30:50|182220|182130|182220.2|182130.2|182223.2|182133.2|182219.9|182129.9|6
1722497460000|2024-08-01 07:31:00|182222.1|182132.1|182192.6|182102.6|182235.7|182145.7|182192.2|182102.2|20
1722497470000|2024-08-01 07:31:10|182191.8|182101.8|182210.3|182120.3|182216.5|182126.5|182189.1|182099.1|16
1722497480000|2024-08-01 07:31:20|182210.4|182120.4|182206.1|182116.1|182213|182123|182206|182116|13
1722497490000|2024-08-01 07:31:30|182206.2|182116.2|182208.6|182118.6|182212.9|182122.9|182206.2|182116.2|19
1722497500000|2024-08-01 07:31:40|182208.7|182118.7|182195.1|182105.1|182211.5|182121.5|182195.1|182105.1|17
1722497510000|2024-08-01 07:31:50|182194.3|182104.3|182193.7|182103.7|182196.8|182106.8|182191.7|182101.7|12
1722497520000|2024-08-01 07:32:00|182193.9|182103.9|182213|182123|182220.9|182130.9|182193.9|182103.9|18
1722497530000|2024-08-01 07:32:10|182213.1|182123.1|182235.6|182145.6|182237.2|182147.2|182213|182123|17
1722497540000|2024-08-01 07:32:20|182234.7|182144.7|182224.9|182134.9|182234.7|182144.7|182224.9|182134.9|9
1722497550000|2024-08-01 07:32:30|182224.8|182134.8|182218.6|182128.6|182224.8|182134.8|182218.6|182128.6|11
1722497560000|2024-08-01 07:32:40|182218.5|182128.5|182217.7|182127.7|182220.1|182130.1|182217.7|182127.7|10
1722497570000|2024-08-01 07:32:50|182218.2|182128.2|182215.5|182125.5|182226.5|182136.5|182214.1|182124.1|12
1722497580000|2024-08-01 07:33:00|182213|182123|182212.3|182122.3|182215.9|182125.9|182211.1|182121.1|19
1722497590000|2024-08-01 07:33:10|182212.7|182122.7|182195.7|182105.7|182212.9|182122.9|182194|182104|16
1722497600000|2024-08-01 07:33:20|182196|182106|182199.2|182109.2|182199.2|182109.2|182190.7|182100.7|12
1722497610000|2024-08-01 07:33:30|182198|182108|182212|182122|182212|182122|182197.9|182107.9|7
1722497620000|2024-08-01 07:33:40|182212.1|182122.1|182248.4|182158.4|182252.5|182162.5|182212.1|182122.1|14
1722497630000|2024-08-01 07:33:50|182240.5|182150.5|182205.8|182115.8|182240.5|182150.5|182204.7|182114.7|16
1722497640000|2024-08-01 07:34:00|182204.3|182114.3|182238.8|182148.8|182238.8|182148.8|182199|182109|22
1722497650000|2024-08-01 07:34:10|182238.9|182148.9|182242.2|182152.2|182242.2|182152.2|182238.9|182148.9|10
1722497660000|2024-08-01 07:34:20|182243.2|182153.2|182231.8|182141.8|182247.3|182157.3|182229.1|182139.1|16
1722497670000|2024-08-01 07:34:30|182233.9|182143.9|182238.5|182148.5|182239.6|182149.6|182233.9|182143.9|9
1722497680000|2024-08-01 07:34:40|182239.2|182149.2|182276.3|182186.3|182276.3|182186.3|182239.2|182149.2|13
1722497690000|2024-08-01 07:34:50|182275|182185|182290.3|182200.3|182290.3|182200.3|182272.9|182182.9|17
1722497700000|2024-08-01 07:35:00|182301.6|182211.6|182322|182232|182330.6|182240.6|182301.6|182211.6|19
1722497710000|2024-08-01 07:35:10|182320.9|182230.9|182346.3|182256.3|182350.3|182260.3|182320.9|182230.9|16
1722497720000|2024-08-01 07:35:20|182346.4|182256.4|182345.8|182255.8|182349.5|182259.5|182344.1|182254.1|10
1722497730000|2024-08-01 07:35:30|182346.9|182256.9|182379.1|182289.1|182382.9|182292.9|182346.9|182256.9|9
1722497740000|2024-08-01 07:35:40|182377.9|182287.9|182378.8|182288.8|182379.7|182289.7|182375|182285|12
1722497750000|2024-08-01 07:35:50|182380.6|182290.6|182412.5|182322.5|182418.2|182328.2|182380.6|182290.6|17
1722497760000|2024-08-01 07:36:00|182412.6|182322.6|182415.6|182325.6|182429.1|182339.1|182412.6|182322.6|22
1722497770000|2024-08-01 07:36:10|182417.5|182327.5|182414.2|182324.2|182422.2|182332.2|182414.2|182324.2|17
1722497780000|2024-08-01 07:36:20|182362.9|182272.9|182366.5|182276.5|182369.4|182279.4|182362.9|182272.9|12
1722497790000|2024-08-01 07:36:30|182365.5|182275.5|182368.8|182278.8|182371.4|182281.4|182364.2|182274.2|16
1722497800000|2024-08-01 07:36:40|182367.1|182277.1|182358.4|182268.4|182368.7|182278.7|182354.9|182264.9|17
1722497810000|2024-08-01 07:36:50|182359.6|182269.6|182290.5|182200.5|182364.8|182274.8|182290.5|182200.5|25
1722497820000|2024-08-01 07:37:00|182287.1|182197.1|182304.1|182214.1|182304.2|182214.2|182287.1|182197.1|14
1722497830000|2024-08-01 07:37:10|182300.2|182210.2|182340.8|182250.8|182342.7|182252.7|182288.5|182198.5|25
1722497840000|2024-08-01 07:37:20|182345.7|182255.7|182356.2|182266.2|182357.4|182267.4|182339.5|182249.5|23
1722497850000|2024-08-01 07:37:30|182354.9|182264.9|182347.3|182257.3|182355.3|182265.3|182344.4|182254.4|24
1722497860000|2024-08-01 07:37:40|182346.5|182256.5|182295.9|182205.9|182347.6|182257.6|182294.3|182204.3|27
1722497870000|2024-08-01 07:37:50|182299.1|182209.1|182298.2|182208.2|182305.9|182215.9|182294.1|182204.1|16
1722497880000|2024-08-01 07:38:00|182295.7|182205.7|182305|182215|182305.5|182215.5|182295.7|182205.7|24
1722497890000|2024-08-01 07:38:10|182300.6|182210.6|182298|182208|182307.7|182217.7|182297.3|182207.3|17
1722497900000|2024-08-01 07:38:20|182294.4|182204.4|182291.5|182201.5|182296.6|182206.6|182282.1|182192.1|16
1722497910000|2024-08-01 07:38:30|182291.7|182201.7|182272.8|182182.8|182297|182207|182272.8|182182.8|20
1722497920000|2024-08-01 07:38:40|182272.7|182182.7|182294.1|182204.1|182294.1|182204.1|182271|182181|13
1722497930000|2024-08-01 07:38:50|182292|182202|182298|182208|182300.8|182210.8|182289.4|182199.4|21
1722497940000|2024-08-01 07:39:00|182296.4|182206.4|182306.3|182216.3|182308.4|182218.4|182296.4|182206.4|18
1722497950000|2024-08-01 07:39:10|182306.4|182216.4|182302.5|182212.5|182306.5|182216.5|182302.5|182212.5|7
1722497960000|2024-08-01 07:39:20|182301.6|182211.6|182348.9|182258.9|182352.8|182262.8|182298.2|182208.2|23
1722497970000|2024-08-01 07:39:30|182348.3|182258.3|182342|182252|182351.1|182261.1|182342|182252|19
1722497980000|2024-08-01 07:39:40|182344|182254|182330.2|182240.2|182352.8|182262.8|182325.2|182235.2|17
1722497990000|2024-08-01 07:39:50|182329.3|182239.3|182308.5|182218.5|182329.3|182239.3|182308|182218|19
1722498000000|2024-08-01 07:40:00|182309.4|182219.4|182281.2|182191.2|182309.4|182219.4|182280.3|182190.3|22
1722498010000|2024-08-01 07:40:10|182289.1|182199.1|182295.3|182205.3|182297.7|182207.7|182286.2|182196.2|18
1722498020000|2024-08-01 07:40:20|182297|182207|182299.1|182209.1|182302.1|182212.1|182297|182207|19
1722498030000|2024-08-01 07:40:30|182298|182208|182320.9|182230.9|182325.7|182235.7|182298|182208|24
1722498040000|2024-08-01 07:40:40|182321.8|182231.8|182318.5|182228.5|182323.2|182233.2|182316.6|182226.6|25
1722498050000|2024-08-01 07:40:50|182319.2|182229.2|182343.5|182253.5|182348.6|182258.6|182318|182228|19
1722498060000|2024-08-01 07:41:00|182341.2|182251.2|182359.9|182269.9|182400.3|182310.3|182336.9|182246.9|20
1722498070000|2024-08-01 07:41:10|182363.6|182273.6|182313.6|182223.6|182369.6|182279.6|182313.3|182223.3|33
1722498080000|2024-08-01 07:41:20|182310.5|182220.5|182314.1|182224.1|182317.4|182227.4|182309.2|182219.2|14
1722498090000|2024-08-01 07:41:30|182309.5|182219.5|182316.5|182226.5|182318.7|182228.7|182309.5|182219.5|21
1722498100000|2024-08-01 07:41:40|182318.1|182228.1|182304.9|182214.9|182318.1|182228.1|182300.6|182210.6|18
1722498110000|2024-08-01 07:41:50|182304.8|182214.8|182302.6|182212.6|182304.8|182214.8|182294.6|182204.6|20
1722498120000|2024-08-01 07:42:00|182302.1|182212.1|182293.4|182203.4|182305.6|182215.6|182292.8|182202.8|21
1722498130000|2024-08-01 07:42:10|182295.9|182205.9|182315.4|182225.4|182315.4|182225.4|182293.8|182203.8|19
1722498140000|2024-08-01 07:42:20|182314.9|182224.9|182315.6|182225.6|182316|182226|182310.2|182220.2|15
1722498150000|2024-08-01 07:42:30|182312.3|182222.3|182314|182224|182314|182224|182310.4|182220.4|12
1722498160000|2024-08-01 07:42:40|182316.7|182226.7|182317.1|182227.1|182317.1|182227.1|182316.3|182226.3|5
1722498170000|2024-08-01 07:42:50|182307.6|182217.6|182317.2|182227.2|182326.4|182236.4|182307.6|182217.6|11
1722498180000|2024-08-01 07:43:00|182320.4|182230.4|182311.6|182221.6|182320.4|182230.4|182306|182216|24
1722498190000|2024-08-01 07:43:10|182313.6|182223.6|182304.8|182214.8|182317.5|182227.5|182300.8|182210.8|20
1722498200000|2024-08-01 07:43:20|182307|182217|182270.3|182180.3|182307.6|182217.6|182267.4|182177.4|9
1722498210000|2024-08-01 07:43:30|182271.4|182181.4|182267.1|182177.1|182276.5|182186.5|182267.1|182177.1|15
1722498220000|2024-08-01 07:43:40|182267|182177|182267.7|182177.7|182270.6|182180.6|182263.6|182173.6|24
1722498230000|2024-08-01 07:43:50|182268.3|182178.3|182267.9|182177.9|182268.5|182178.5|182263.5|182173.5|14
1722498240000|2024-08-01 07:44:00|182266.5|182176.5|182260|182170|182268|182178|182257.8|182167.8|18
1722498250000|2024-08-01 07:44:10|182257.1|182167.1|182273.2|182183.2|182273.2|182183.2|182256.5|182166.5|21
1722498260000|2024-08-01 07:44:20|182272.4|182182.4|182344.3|182254.3|182369.6|182279.6|182267.9|182177.9|27
1722498270000|2024-08-01 07:44:30|182327.7|182237.7|182297.2|182207.2|182333|182243|182291.9|182201.9|25
1722498280000|2024-08-01 07:44:40|182297.3|182207.3|182298.6|182208.6|182298.9|182208.9|182288.4|182198.4|21
1722498290000|2024-08-01 07:44:50|182300.6|182210.6|182311.5|182221.5|182317.4|182227.4|182300.6|182210.6|21
1722498300000|2024-08-01 07:45:00|182314.5|182224.5|182309.3|182219.3|182314.5|182224.5|182307.8|182217.8|14
1722498310000|2024-08-01 07:45:10|182307.7|182217.7|182294.7|182204.7|182309.5|182219.5|182294.3|182204.3|23
1722498320000|2024-08-01 07:45:20|182294.6|182204.6|182304.7|182214.7|182306.6|182216.6|182294.6|182204.6|16
1722498330000|2024-08-01 07:45:30|182304.6|182214.6|182304.9|182214.9|182305.9|182215.9|182303.2|182213.2|11
1722498340000|2024-08-01 07:45:40|182302.1|182212.1|182301.9|182211.9|182308.7|182218.7|182301.9|182211.9|11
1722498350000|2024-08-01 07:45:50|182300|182210|182347.8|182257.8|182350.5|182260.5|182296.6|182206.6|21
1722498360000|2024-08-01 07:46:00|182350.2|182260.2|182363.2|182273.2|182374.2|182284.2|182350.2|182260.2|15
1722498370000|2024-08-01 07:46:10|182363.3|182273.3|182374.4|182284.4|182379|182289|182363.3|182273.3|10
1722498380000|2024-08-01 07:46:20|182374.1|182284.1|182390.3|182300.3|182405.4|182315.4|182368.5|182278.5|30
1722498390000|2024-08-01 07:46:30|182394|182304|182412|182322|182415.7|182325.7|182394|182304|22
1722498400000|2024-08-01 07:46:40|182409.1|182319.1|182415.3|182325.3|182426.2|182336.2|182408.9|182318.9|21
1722498410000|2024-08-01 07:46:50|182434.4|182344.4|182429.8|182339.8|182435.2|182345.2|182425.2|182335.2|10
1722498420000|2024-08-01 07:47:00|182427.2|182337.2|182432.2|182342.2|182436|182346|182422.2|182332.2|21
1722498430000|2024-08-01 07:47:10|182434.2|182344.2|182441.1|182351.1|182446.1|182356.1|182429.3|182339.3|18
1722498440000|2024-08-01 07:47:20|182444.3|182354.3|182447.2|182357.2|182447.4|182357.4|182438.2|182348.2|21
1722498450000|2024-08-01 07:47:30|182447.4|182357.4|182467.7|182377.7|182467.7|182377.7|182447.4|182357.4|21
1722498460000|2024-08-01 07:47:40|182468.1|182378.1|182470.8|182380.8|182471.3|182381.3|182468.1|182378.1|10
1722498470000|2024-08-01 07:47:50|182465.3|182375.3|182405.9|182315.9|182466.6|182376.6|182405.9|182315.9|21
1722498480000|2024-08-01 07:48:00|182397|182307|182397.1|182307.1|182399.2|182309.2|182393.4|182303.4|11
1722498490000|2024-08-01 07:48:10|182398.8|182308.8|182397.2|182307.2|182401|182311|182396.7|182306.7|16
1722498500000|2024-08-01 07:48:20|182396.8|182306.8|182403.8|182313.8|182407.1|182317.1|182396.2|182306.2|19
1722498510000|2024-08-01 07:48:30|182404.1|182314.1|182398.4|182308.4|182404.6|182314.6|182398.2|182308.2|18
1722498520000|2024-08-01 07:48:40|182463.4|182373.4|182462|182372|182466.5|182376.5|182457.3|182367.3|12
1722498530000|2024-08-01 07:48:50|182461.9|182371.9|182460.8|182370.8|182465.1|182375.1|182458.5|182368.5|13
1722498540000|2024-08-01 07:49:00|182463.8|182373.8|182465.5|182375.5|182467.9|182377.9|182462|182372|11
1722498550000|2024-08-01 07:49:10|182467.4|182377.4|182468.6|182378.6|182468.7|182378.7|182465.2|182375.2|7
1722498560000|2024-08-01 07:49:20|182472.7|182382.7|182532.4|182402.4|182533.1|182430.5|182472.7|182382.7|16
1722498570000|2024-08-01 07:49:30|182532.1|182402.1|182513.3|182423.3|182544.6|182445.9|182513.3|182399.2|21
1722498580000|2024-08-01 07:49:40|182514.1|182424.1|182391.5|182301.5|182514.1|182424.1|182359.7|182269.7|24
1722498590000|2024-08-01 07:49:50|182388.1|182298.1|182409.2|182319.2|182409.2|182319.2|182385|182295|18
1722498600000|2024-08-01 07:50:00|182405.8|182315.8|182371|182281|182408.8|182318.8|182363.9|182273.9|16
1722498610000|2024-08-01 07:50:10|182370.3|182280.3|182412|182322|182414.9|182324.9|182366.5|182276.5|14
1722498620000|2024-08-01 07:50:20|182411.9|182321.9|182414.4|182324.4|182414.6|182324.6|182410|182320|8
1722498630000|2024-08-01 07:50:30|182415.2|182325.2|182417.4|182327.4|182417.7|182327.7|182412.9|182322.9|9
1722498640000|2024-08-01 07:50:40|182418.2|182328.2|182415.8|182325.8|182418.2|182328.2|182415.8|182325.8|4
1722498650000|2024-08-01 07:50:50|182415.7|182325.7|182401.4|182311.4|182416.8|182326.8|182396.2|182306.2|10
1722498660000|2024-08-01 07:51:00|182402.9|182312.9|182397.9|182307.9|182412.7|182322.7|182397.3|182307.3|16
1722498670000|2024-08-01 07:51:10|182396.7|182306.7|182390.4|182300.4|182397.5|182307.5|182386.1|182296.1|22
1722498680000|2024-08-01 07:51:20|182390.3|182300.3|182399.3|182309.3|182399.3|182309.3|182388.2|182298.2|19
1722498690000|2024-08-01 07:51:30|182396.8|182306.8|182383.1|182293.1|182396.8|182306.8|182379.1|182289.1|9
1722498700000|2024-08-01 07:51:40|182383|182293|182397.9|182307.9|182400.6|182310.6|182383|182293|9
1722498710000|2024-08-01 07:51:50|182399.4|182309.4|182420.9|182330.9|182420.9|182330.9|182399.4|182309.4|11
1722498720000|2024-08-01 07:52:00|182421.8|182331.8|182409|182319|182424.5|182334.5|182399.3|182309.3|12
1722498730000|2024-08-01 07:52:10|182408.9|182318.9|182425.7|182335.7|182430.2|182340.2|182408.9|182318.9|20
1722498740000|2024-08-01 07:52:20|182425.5|182335.5|182417.4|182327.4|182425.5|182335.5|182417.4|182327.4|13
1722498750000|2024-08-01 07:52:30|182417.3|182327.3|182425.9|182335.9|182425.9|182335.9|182412.2|182322.2|12
1722498760000|2024-08-01 07:52:40|182424.8|182334.8|182459.9|182369.9|182459.9|182369.9|182424.7|182334.7|11
1722498770000|2024-08-01 07:52:50|182460.4|182370.4|182466.3|182376.3|182474.9|182384.9|182452.7|182362.7|11
1722498780000|2024-08-01 07:53:00|182531.4|182401.4|182524.4|182434.4|182538.6|182444.4|182515.2|182400.3|25
1722498790000|2024-08-01 07:53:10|182527.5|182437.5|182534.9|182444.9|182541.8|182451.8|182527.5|182437.5|12
1722498800000|2024-08-01 07:53:20|182534|182444|182531.5|182441.5|182536.4|182446.4|182520|182430|21
1722498810000|2024-08-01 07:53:30|182532.6|182442.6|182528.9|182438.9|182536.4|182446.4|182527.9|182437.9|12
1722498820000|2024-08-01 07:53:40|182532.6|182442.6|182465.3|182375.3|182538.6|182448.6|182460.3|182370.3|21
1722498830000|2024-08-01 07:53:50|182461.4|182371.4|182462|182372|182465|182375|182453.2|182363.2|15
1722498840000|2024-08-01 07:54:00|182463.4|182373.4|182456.1|182366.1|182463.4|182373.4|182456.1|182366.1|9
1722498850000|2024-08-01 07:54:10|182455.7|182365.7|182473.3|182383.3|182475.1|182385.1|182455.7|182365.7|9
1722498860000|2024-08-01 07:54:20|182472.9|182382.9|182467.1|182377.1|182472.9|182382.9|182465.7|182375.7|11
1722498870000|2024-08-01 07:54:30|182465.3|182375.3|182487.9|182397.9|182500.5|182410.5|182465.3|182375.3|17
1722498880000|2024-08-01 07:54:40|182484.5|182394.5|182497.4|182407.4|182497.4|182407.4|182463.6|182373.6|19
1722498890000|2024-08-01 07:54:50|182495.9|182405.9|182499.3|182409.3|182502|182412|182489.2|182399.2|19
1722498900000|2024-08-01 07:55:00|182489.9|182399.9|182491.6|182401.6|182500.4|182410.4|182487.8|182397.8|20
1722498910000|2024-08-01 07:55:10|182491.9|182401.9|182493.8|182403.8|182496|182406|182489.7|182399.7|18
1722498920000|2024-08-01 07:55:20|182498.8|182408.8|182509.5|182419.5|182516.4|182426.4|182498.8|182408.8|22
1722498930000|2024-08-01 07:55:30|182509.2|182419.2|182501.2|182411.2|182513.9|182423.9|182501.2|182411.2|18
1722498940000|2024-08-01 07:55:40|182501|182411|182505.2|182415.2|182505.2|182415.2|182500.9|182410.9|17
1722498950000|2024-08-01 07:55:50|182506.1|182416.1|182506.2|182416.2|182512.3|182422.3|182505.5|182415.5|13
1722498960000|2024-08-01 07:56:00|182507.1|182417.1|182515.8|182425.8|182516.8|182426.8|182507.1|182417.1|19
1722498970000|2024-08-01 07:56:10|182513.4|182423.4|182493.7|182403.7|182513.4|182423.4|182493.5|182403.5|9
1722498980000|2024-08-01 07:56:20|182493.9|182403.9|182503.1|182413.1|182504.4|182414.4|182493.9|182403.9|10
1722498990000|2024-08-01 07:56:30|182503.4|182413.4|182504.5|182414.5|182506.3|182416.3|182503.4|182413.4|12
1722499000000|2024-08-01 07:56:40|182503.8|182413.8|182502.2|182412.2|182505|182415|182502.2|182412.2|10
1722499010000|2024-08-01 07:56:50|182501.4|182411.4|182502.7|182412.7|182504.6|182414.6|182499.5|182409.5|19
1722499020000|2024-08-01 07:57:00|182501.8|182411.8|182501|182411|182503|182413|182501|182411|11
1722499030000|2024-08-01 07:57:10|182501.7|182411.7|182506.3|182416.3|182508.2|182418.2|182501.7|182411.7|13
1722499040000|2024-08-01 07:57:20|182507.3|182417.3|182513.3|182423.3|182513.5|182423.5|182507.3|182417.3|12
1722499050000|2024-08-01 07:57:30|182513.2|182423.2|182570.1|182480.1|182588.1|182498.1|182513.2|182423.2|20
1722499060000|2024-08-01 07:57:40|182576.6|182486.6|182617|182527|182618.6|182528.6|182576.6|182486.6|34
1722499070000|2024-08-01 07:57:50|182616.8|182526.8|182629.2|182539.2|182629.7|182539.7|182615.7|182525.7|21
1722499080000|2024-08-01 07:58:00|182627.8|182537.8|182653.5|182563.5|182654.4|182564.4|182625|182535|20
1722499090000|2024-08-01 07:58:10|182654.7|182564.7|182672.9|182582.9|182683.5|182593.5|182654.7|182564.7|28
1722499100000|2024-08-01 07:58:20|182675|182585|182666.5|182576.5|182675|182585|182664|182574|17
1722499110000|2024-08-01 07:58:30|182665.3|182575.3|182578.2|182488.2|182669|182579|182576.9|182486.9|20
1722499120000|2024-08-01 07:58:40|182584.4|182494.4|182543.6|182453.6|182584.4|182494.4|182542.5|182452.5|18
1722499130000|2024-08-01 07:58:50|182542.6|182452.6|182544.8|182454.8|182546.1|182456.1|182538.9|182448.9|15
1722499140000|2024-08-01 07:59:00|182545|182455|182545.4|182455.4|182552|182462|182544.4|182454.4|17
1722499150000|2024-08-01 07:59:10|182546.8|182456.8|182488|182398|182552.6|182462.6|182484|182394|28
1722499160000|2024-08-01 07:59:20|182486|182396|182470.9|182380.9|182487.8|182397.8|182466.1|182376.1|18
1722499170000|2024-08-01 07:59:30|182470.7|182380.7|182486.9|182396.9|182489.9|182399.9|182458.4|182368.4|19
1722499180000|2024-08-01 07:59:40|182485.1|182395.1|182512|182422|182513.1|182423.1|182485.1|182395.1|13
1722499190000|2024-08-01 07:59:50|182517|182427|182512.8|182422.8|182517|182427|182507.2|182417.2|24
1722499200000|2024-08-01 08:00:00|182506|182416|182544.5|182454.5|182544.5|182454.5|182501.4|182411.4|16
1722499210000|2024-08-01 08:00:10|182544.2|182454.2|182544.6|182454.6|182551.4|182461.4|182543.7|182453.7|23
1722499220000|2024-08-01 08:00:20|182543|182453|182495.8|182405.8|182543|182453|182495.8|182405.8|25
1722499230000|2024-08-01 08:00:30|182493.8|182403.8|182504.3|182414.3|182507.7|182417.7|182491|182401|23
1722499240000|2024-08-01 08:00:40|182506.9|182416.9|182513.4|182423.4|182524.2|182434.2|182505.1|182415.1|28
1722499250000|2024-08-01 08:00:50|182512.8|182422.8|182498.5|182408.5|182518.7|182428.7|182497.8|182407.8|17
1722499260000|2024-08-01 08:01:00|182495|182405|182503.4|182413.4|182508|182418|182495|182405|22
1722499270000|2024-08-01 08:01:10|182501|182411|182502.8|182412.8|182505|182415|182500|182410|22
1722499280000|2024-08-01 08:01:20|182503.7|182413.7|182491.7|182401.7|182505.5|182415.5|182491.7|182401.7|24
1722499290000|2024-08-01 08:01:30|182490.5|182400.5|182498.7|182408.7|182501.7|182411.7|182490.5|182400.5|20
1722499300000|2024-08-01 08:01:40|182500.1|182410.1|182507.8|182417.8|182507.8|182417.8|182492.3|182402.3|24
1722499310000|2024-08-01 08:01:50|182507.7|182417.7|182501.2|182411.2|182507.7|182417.7|182501.1|182411.1|17
1722499320000|2024-08-01 08:02:00|182502.2|182412.2|182494.6|182404.6|182502.9|182412.9|182494.6|182404.6|17
1722499330000|2024-08-01 08:02:10|182497.1|182407.1|182617.9|182527.9|182618.4|182528.4|182494.7|182404.7|32
1722499340000|2024-08-01 08:02:20|182619.8|182529.8|182596|182506|182619.8|182529.8|182595.6|182505.6|23
1722499350000|2024-08-01 08:02:30|182603.2|182513.2|182602.5|182512.5|182614.8|182524.8|182599.2|182509.2|31
1722499360000|2024-08-01 08:02:40|182602.3|182512.3|182604.2|182514.2|182613.7|182523.7|182601.8|182511.8|30
1722499370000|2024-08-01 08:02:50|182604.4|182514.4|182603.9|182513.9|182611|182521|182603.2|182513.2|18
1722499380000|2024-08-01 08:03:00|182606.5|182516.5|182653.7|182563.7|182660.1|182570.1|182599.8|182509.8|34
1722499390000|2024-08-01 08:03:10|182652.6|182562.6|182637.8|182547.8|182654|182564|182630.2|182540.2|19
1722499400000|2024-08-01 08:03:20|182637.1|182547.1|182653.5|182563.5|182655.3|182565.3|182637.1|182547.1|20
1722499410000|2024-08-01 08:03:30|182653.2|182563.2|182671.4|182581.4|182676.3|182586.3|182653.1|182563.1|16
1722499420000|2024-08-01 08:03:40|182673.4|182583.4|182663.5|182573.5|182674|182584|182642.7|182552.7|19
1722499430000|2024-08-01 08:03:50|182663.3|182573.3|182655.2|182565.2|182666.2|182576.2|182652.3|182562.3|27
1722499440000|2024-08-01 08:04:00|182654.9|182564.9|182666.8|182576.8|182666.8|182576.8|182653.5|182563.5|22
1722499450000|2024-08-01 08:04:10|182668.9|182578.9|182650.4|182560.4|182671|182581|182650.4|182560.4|22
1722499460000|2024-08-01 08:04:20|182650.2|182560.2|182678.7|182588.7|182687.8|182597.8|182644.6|182554.6|30
1722499470000|2024-08-01 08:04:30|182679.1|182589.1|182677.8|182587.8|182682.6|182592.6|182675.6|182585.6|20
1722499480000|2024-08-01 08:04:40|182677.6|182587.6|182699.4|182609.4|182699.4|182609.4|182676.1|182586.1|21
1722499490000|2024-08-01 08:04:50|182700.2|182610.2|182616|182526|182700.2|182610.2|182613.1|182523.1|32
1722499500000|2024-08-01 08:05:00|182616.2|182526.2|182579.9|182489.9|182619.9|182529.9|182577.5|182487.5|25
1722499510000|2024-08-01 08:05:10|182582.4|182492.4|182590.8|182500.8|182595.3|182505.3|182582.4|182492.4|24
1722499520000|2024-08-01 08:05:20|182584.1|182494.1|182587.8|182497.8|182590.7|182500.7|182583.7|182493.7|26
1722499530000|2024-08-01 08:05:30|182589.1|182499.1|182548.5|182458.5|182594.1|182504.1|182547.2|182457.2|32
1722499540000|2024-08-01 08:05:40|182549.9|182459.9|182552|182462|182552.4|182462.4|182545.6|182455.6|22
1722499550000|2024-08-01 08:05:50|182550.5|182460.5|182548.5|182458.5|182550.5|182460.5|182544.7|182454.7|28
1722499560000|2024-08-01 08:06:00|182548.3|182458.3|182592.2|182502.2|182599.1|182509.1|182542.6|182452.6|29
1722499570000|2024-08-01 08:06:10|182593.2|182503.2|182582.9|182492.9|182599.6|182509.6|182582.9|182492.9|20
1722499580000|2024-08-01 08:06:20|182584.1|182494.1|182593.3|182503.3|182594.9|182504.9|182582.8|182492.8|28
1722499590000|2024-08-01 08:06:30|182604.6|182514.6|182613.3|182523.3|182619.8|182529.8|182604.6|182514.6|21
1722499600000|2024-08-01 08:06:40|182614|182524|182595.4|182505.4|182614.8|182524.8|182590.7|182500.7|21
1722499610000|2024-08-01 08:06:50|182594.5|182504.5|182596.5|182506.5|182598.7|182508.7|182590.1|182500.1|24
1722499620000|2024-08-01 08:07:00|182598.6|182508.6|182590|182500|182598.6|182508.6|182590|182500|21
1722499630000|2024-08-01 08:07:10|182592.2|182502.2|182532.1|182442.1|182595.8|182505.8|182522.4|182432.4|23
1722499640000|2024-08-01 08:07:20|182531|182441|182533.1|182443.1|182533.1|182443.1|182521.9|182431.9|25
1722499650000|2024-08-01 08:07:30|182596.3|182506.3|182572.2|182482.2|182616|182526|182569.6|182479.6|24
1722499660000|2024-08-01 08:07:40|182572.9|182482.9|182551.7|182461.7|182572.9|182482.9|182543.9|182453.9|25
1722499670000|2024-08-01 08:07:50|182549.5|182459.5|182562.4|182472.4|182562.5|182472.5|182548.4|182458.4|16
1722499680000|2024-08-01 08:08:00|182562.8|182472.8|182572.9|182482.9|182575.3|182485.3|182562.8|182472.8|16
1722499690000|2024-08-01 08:08:10|182593.1|182503.1|182596.9|182506.9|182597.4|182507.4|182593.1|182503.1|14
1722499700000|2024-08-01 08:08:20|182594.2|182504.2|182600.5|182510.5|182604.1|182514.1|182594.2|182504.2|13
1722499710000|2024-08-01 08:08:30|182598|182508|182600.7|182510.7|182605.2|182515.2|182598|182508|15
1722499720000|2024-08-01 08:08:40|182600.1|182510.1|182603.8|182513.8|182604.8|182514.8|182586.1|182496.1|19
1722499730000|2024-08-01 08:08:50|182602.8|182512.8|182598.1|182508.1|182602.8|182512.8|182595.7|182505.7|18
1722499740000|2024-08-01 08:09:00|182597.2|182507.2|182598.7|182508.7|182602.3|182512.3|182597.1|182507.1|15
1722499750000|2024-08-01 08:09:10|182598.6|182508.6|182603.7|182513.7|182603.7|182513.7|182597.2|182507.2|15
1722499760000|2024-08-01 08:09:20|182600.7|182510.7|182600.6|182510.6|182601|182511|182600.2|182510.2|11
1722499770000|2024-08-01 08:09:30|182601.4|182511.4|182624.7|182534.7|182673.2|182583.2|182601.1|182511.1|25
1722499780000|2024-08-01 08:09:40|182623.2|182533.2|182618.8|182528.8|182624.4|182534.4|182610.8|182520.8|21
1722499790000|2024-08-01 08:09:50|182618|182528|182615.5|182525.5|182619.2|182529.2|182615.1|182525.1|15
1722499800000|2024-08-01 08:10:00|182617.1|182527.1|182604.9|182514.9|182621.6|182531.6|182604.9|182514.9|20
1722499810000|2024-08-01 08:10:10|182604.4|182514.4|182605.9|182515.9|182607.8|182517.8|182602.6|182512.6|22
1722499820000|2024-08-01 08:10:20|182603.5|182513.5|182602.4|182512.4|182606|182516|182600|182510|19
1722499830000|2024-08-01 08:10:30|182601.7|182511.7|182607.6|182517.6|182610.1|182520.1|182601.7|182511.7|22
1722499840000|2024-08-01 08:10:40|182603.3|182513.3|182608.1|182518.1|182608.1|182518.1|182603.2|182513.2|18
1722499850000|2024-08-01 08:10:50|182612.8|182522.8|182625.2|182535.2|182628.3|182538.3|182612.6|182522.6|23
1722499860000|2024-08-01 08:11:00|182625.9|182535.9|182629|182539|182708.7|182618.7|182614.2|182524.2|14
1722499870000|2024-08-01 08:11:10|182630.8|182540.8|182643.6|182553.6|182645|182555|182626.4|182536.4|24
1722499880000|2024-08-01 08:11:20|182641.6|182551.6|182647.5|182557.5|182647.9|182557.9|182640.8|182550.8|16
1722499890000|2024-08-01 08:11:30|182643.5|182553.5|182627.5|182537.5|182645.5|182555.5|182617.9|182527.9|25
1722499900000|2024-08-01 08:11:40|182627.6|182537.6|182608.5|182518.5|182627.8|182537.8|182607.1|182517.1|27
1722499910000|2024-08-01 08:11:50|182606.5|182516.5|182607.5|182517.5|182608.4|182518.4|182604.1|182514.1|16
1722499920000|2024-08-01 08:12:00|182608.3|182518.3|182622|182532|182625.5|182535.5|182608.1|182518.1|21
1722499930000|2024-08-01 08:12:10|182625.1|182535.1|182623.2|182533.2|182633.5|182543.5|182623.2|182533.2|13
1722499940000|2024-08-01 08:12:20|182622|182532|182619.7|182529.7|182630.4|182540.4|182619.7|182529.7|27
1722499950000|2024-08-01 08:12:30|182619.8|182529.8|182627.8|182537.8|182632.8|182542.8|182619.7|182529.7|19
1722499960000|2024-08-01 08:12:40|182627.7|182537.7|182633.2|182543.2|182640|182550|182627.7|182537.7|21
1722499970000|2024-08-01 08:12:50|182633.3|182543.3|182626.7|182536.7|182633.4|182543.4|182625.7|182535.7|19
1722499980000|2024-08-01 08:13:00|182626.6|182536.6|182616.8|182526.8|182628.5|182538.5|182616|182526|21
1722499990000|2024-08-01 08:13:10|182614.1|182524.1|182640|182550|182648.5|182558.5|182613.4|182523.4|26
1722500000000|2024-08-01 08:13:20|182634.6|182544.6|182621.8|182531.8|182634.6|182544.6|182621.6|182531.6|23
1722500010000|2024-08-01 08:13:30|182621.7|182531.7|182623.6|182533.6|182624.6|182534.6|182621.3|182531.3|11
1722500020000|2024-08-01 08:13:40|182623.7|182533.7|182639.2|182549.2|182643.5|182553.5|182623.5|182533.5|16
1722500030000|2024-08-01 08:13:50|182638.9|182548.9|182636.9|182546.9|182638.9|182548.9|182631.7|182541.7|17
1722500040000|2024-08-01 08:14:00|182637|182547|182638.8|182548.8|182649.8|182559.8|182634.7|182544.7|24
1722500050000|2024-08-01 08:14:10|182637.8|182547.8|182636.7|182546.7|182637.8|182547.8|182635.9|182545.9|13
1722500060000|2024-08-01 08:14:20|182636.6|182546.6|182621.1|182531.1|182636.6|182546.6|182621.1|182531.1|14
1722500070000|2024-08-01 08:14:30|182621.2|182531.2|182645.7|182555.7|182645.7|182555.7|182621.2|182531.2|20
1722500080000|2024-08-01 08:14:40|182645.6|182555.6|182672.5|182582.5|182677.4|182587.4|182645.6|182555.6|19
1722500090000|2024-08-01 08:14:50|182672.3|182582.3|182653.3|182563.3|182672.3|182582.3|182648|182558|18
1722500100000|2024-08-01 08:15:00|182655.2|182565.2|182656.8|182566.8|182661.5|182571.5|182647.8|182557.8|18
1722500110000|2024-08-01 08:15:10|182658.8|182568.8|182770.6|182680.6|182772.2|182682.2|182658.8|182568.8|25
1722500120000|2024-08-01 08:15:20|182770.5|182680.5|182772|182682|182775.2|182685.2|182768.6|182678.6|20
1722500130000|2024-08-01 08:15:30|182773.9|182683.9|182769.9|182679.9|182774.6|182684.6|182768.1|182678.1|10
1722500140000|2024-08-01 08:15:40|182769.2|182679.2|182719.5|182629.5|182769.2|182679.2|182718.1|182628.1|20
1722500150000|2024-08-01 08:15:50|182721.7|182631.7|182726.4|182636.4|182728.7|182638.7|182717.6|182627.6|22
1722500160000|2024-08-01 08:16:00|182726.3|182636.3|182724.9|182634.9|182731.5|182641.5|182723|182633|20
1722500170000|2024-08-01 08:16:10|182777.8|182687.8|182778.4|182688.4|182782.6|182692.6|182772.9|182682.9|17
1722500180000|2024-08-01 08:16:20|182779.8|182689.8|182775.2|182685.2|182780.3|182690.3|182773.7|182683.7|18
1722500190000|2024-08-01 08:16:30|182775.8|182685.8|182750.4|182660.4|182776.4|182686.4|182748.8|182658.8|14
1722500200000|2024-08-01 08:16:40|182751.6|182661.6|182749.2|182659.2|182753.1|182663.1|182721.2|182631.2|13
1722500210000|2024-08-01 08:16:50|182749.1|182659.1|182748.4|182658.4|182751|182661|182741.3|182651.3|14
1722500220000|2024-08-01 08:17:00|182744.3|182654.3|182747.6|182657.6|182747.6|182657.6|182726.3|182636.3|24
1722500230000|2024-08-01 08:17:10|182741.7|182651.7|182773.7|182683.7|182776.8|182686.8|182741.7|182651.7|24
1722500240000|2024-08-01 08:17:20|182781|182691|182774.7|182684.7|182781|182691|182771.6|182681.6|12
1722500250000|2024-08-01 08:17:30|182772.9|182682.9|182778.9|182688.9|182780.8|182690.8|182772.2|182682.2|15
1722500260000|2024-08-01 08:17:40|182777.8|182687.8|182775.9|182685.9|182781.9|182691.9|182773.9|182683.9|15
1722500270000|2024-08-01 08:17:50|182775.8|182685.8|182770.1|182680.1|182776.4|182686.4|182769.7|182679.7|23
1722500280000|2024-08-01 08:18:00|182770.4|182680.4|182770.9|182680.9|182775.5|182685.5|182747.1|182657.1|24
1722500290000|2024-08-01 08:18:10|182772.9|182682.9|182770.8|182680.8|182773.6|182683.6|182769|182679|18
1722500300000|2024-08-01 08:18:20|182770.7|182680.7|182766.8|182676.8|182775.7|182685.7|182765.9|182675.9|18
1722500310000|2024-08-01 08:18:30|182766|182676|182762.5|182672.5|182766|182676|182743.2|182653.2|17
1722500320000|2024-08-01 08:18:40|182762.4|182672.4|182746|182656|182763.6|182673.6|182744.5|182654.5|29
1722500330000|2024-08-01 08:18:50|182746.1|182656.1|182741.9|182651.9|182747.6|182657.6|182741.7|182651.7|15
1722500340000|2024-08-01 08:19:00|182743.9|182653.9|182735.9|182645.9|182746.2|182656.2|182735.9|182645.9|16
1722500350000|2024-08-01 08:19:10|182734.5|182644.5|182736.6|182646.6|182738|182648|182734.5|182644.5|6
1722500360000|2024-08-01 08:19:20|182738.4|182648.4|182743.8|182653.8|182743.8|182653.8|182737|182647|15
1722500370000|2024-08-01 08:19:30|182742.3|182652.3|182722.5|182632.5|182746.3|182656.3|182718.6|182628.6|15
1722500380000|2024-08-01 08:19:40|182736.5|182646.5|182727.8|182637.8|182745.2|182655.2|182723.2|182633.2|20
1722500390000|2024-08-01 08:19:50|182717.6|182627.6|182711.9|182621.9|182717.7|182627.7|182708.3|182618.3|20
1722500400000|2024-08-01 08:20:00|182711.7|182621.7|182696.9|182606.9|182717|182627|182696.9|182606.9|23
1722500410000|2024-08-01 08:20:10|182697.9|182607.9|182685|182595|182697.9|182607.9|182681.2|182591.2|25
1722500420000|2024-08-01 08:20:20|182683.7|182593.7|182674|182584|182683.7|182593.7|182670.6|182580.6|16
1722500430000|2024-08-01 08:20:30|182675.8|182585.8|182687.4|182597.4|182689.2|182599.2|182675.8|182585.8|19
1722500440000|2024-08-01 08:20:40|182688.7|182598.7|182687.1|182597.1|182689.2|182599.2|182686.8|182596.8|9
1722500450000|2024-08-01 08:20:50|182686|182596|182684.7|182594.7|182686.8|182596.8|182680.1|182590.1|11
1722500460000|2024-08-01 08:21:00|182685.4|182595.4|182674.6|182584.6|182685.4|182595.4|182672.9|182582.9|14
1722500470000|2024-08-01 08:21:10|182675.2|182585.2|182682.2|182592.2|182684.3|182594.3|182674.5|182584.5|12
1722500480000|2024-08-01 08:21:20|182683.4|182593.4|182685.3|182595.3|182685.4|182595.4|182682.1|182592.1|18
1722500490000|2024-08-01 08:21:30|182685.2|182595.2|182677.6|182587.6|182685.4|182595.4|182676.7|182586.7|22
1722500500000|2024-08-01 08:21:40|182677.7|182587.7|182672.8|182582.8|182691.4|182601.4|182672.8|182582.8|17
1722500510000|2024-08-01 08:21:50|182671.9|182581.9|182660.1|182570.1|182682.5|182592.5|182660.1|182570.1|24
1722500520000|2024-08-01 08:22:00|182660.2|182570.2|182661|182571|182663.9|182573.9|182658.2|182568.2|11
1722500530000|2024-08-01 08:22:10|182660.6|182570.6|182643.7|182553.7|182668.3|182578.3|182643.7|182553.7|20
1722500540000|2024-08-01 08:22:20|182644.6|182554.6|182566.4|182476.4|182644.6|182554.6|182566.4|182476.4|33
1722500550000|2024-08-01 08:22:30|182560.1|182470.1|182582.2|182492.2|182588.8|182498.8|182560.1|182470.1|26
1722500560000|2024-08-01 08:22:40|182582.9|182492.9|182588.8|182498.8|182593.1|182503.1|182582|182492|19
1722500570000|2024-08-01 08:22:50|182585.3|182495.3|182590.9|182500.9|182592.1|182502.1|182585.3|182495.3|12
1722500580000|2024-08-01 08:23:00|182590.4|182500.4|182558.4|182468.4|182590.4|182500.4|182558.4|182468.4|20
1722500590000|2024-08-01 08:23:10|182558.6|182468.6|182525.5|182435.5|182560.2|182470.2|182520.7|182430.7|25
1722500600000|2024-08-01 08:23:20|182521.6|182431.6|182527.5|182437.5|182527.5|182437.5|182516.9|182426.9|10
1722500610000|2024-08-01 08:23:30|182527.9|182437.9|182536.5|182446.5|182538.6|182448.6|182527.9|182437.9|14
1722500620000|2024-08-01 08:23:40|182537.4|182447.4|182610.7|182520.7|182610.7|182520.7|182537.4|182447.4|25
1722500630000|2024-08-01 08:23:50|182604.4|182514.4|182603.2|182513.2|182605.1|182515.1|182595.1|182505.1|14
1722500640000|2024-08-01 08:24:00|182601.7|182511.7|182607.9|182517.9|182608.4|182518.4|182599.9|182509.9|22
1722500650000|2024-08-01 08:24:10|182607.4|182517.4|182612|182522|182612|182522|182607.4|182517.4|4
1722500670000|2024-08-01 08:24:30|182610.1|182520.1|182610.1|182520.1|182610.1|182520.1|182610.1|182520.1|1
1722500680000|2024-08-01 08:24:40|182605.9|182515.9|182563.9|182473.9|182609|182519|182563.9|182473.9|6
1722500690000|2024-08-01 08:24:50|182564.6|182474.6|182585.4|182495.4|182585.6|182495.6|182564.6|182474.6|16
1722500700000|2024-08-01 08:25:00|182582.8|182492.8|182573.3|182483.3|182584.9|182494.9|182568.8|182478.8|20
1722500710000|2024-08-01 08:25:10|182575.1|182485.1|182587.9|182497.9|182587.9|182497.9|182574.6|182484.6|7
1722500720000|2024-08-01 08:25:20|182586.4|182496.4|182593.6|182503.6|182593.6|182503.6|182576.5|182486.5|13
1722500730000|2024-08-01 08:25:30|182592.7|182502.7|182591.1|182501.1|182595.7|182505.7|182590.9|182500.9|14
1722500740000|2024-08-01 08:25:40|182594.1|182504.1|182603.2|182513.2|182604.8|182514.8|182594.1|182504.1|16
1722500750000|2024-08-01 08:25:50|182603.1|182513.1|182599.7|182509.7|182603.1|182513.1|182599.7|182509.7|7
1722500760000|2024-08-01 08:26:00|182600.4|182510.4|182603|182513|182603.1|182513.1|182597.6|182507.6|11
1722500770000|2024-08-01 08:26:10|182605.3|182515.3|182607.5|182517.5|182607.8|182517.8|182604.4|182514.4|11
1722500780000|2024-08-01 08:26:20|182607.2|182517.2|182608.8|182518.8|182610|182520|182607|182517|6
1722500790000|2024-08-01 08:26:30|182609.8|182519.8|182609.9|182519.9|182612.3|182522.3|182609.8|182519.8|9
1722500800000|2024-08-01 08:26:40|182608.9|182518.9|182611.9|182521.9|182612.9|182522.9|182607.9|182517.9|14
1722500810000|2024-08-01 08:26:50|182610.9|182520.9|182605|182515|182610.9|182520.9|182601|182511|8
1722500820000|2024-08-01 08:27:00|182605.2|182515.2|182605.5|182515.5|182605.5|182515.5|182601.4|182511.4|4
1722500830000|2024-08-01 08:27:10|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|182605.4|182515.4|1
1722500850000|2024-08-01 08:27:30|182606.2|182516.2|182606.2|182516.2|182607|182517|182606.2|182516.2|3
1722500860000|2024-08-01 08:27:40|182607.5|182517.5|182609.1|182519.1|182609.1|182519.1|182607.5|182517.5|2
1722500870000|2024-08-01 08:27:50|182609.4|182519.4|182609.4|182519.4|182609.4|182519.4|182609.4|182519.4|1
1722500880000|2024-08-01 08:28:00|182608.9|182518.9|182608.9|182518.9|182608.9|182518.9|182608.9|182518.9|1
1722500890000|2024-08-01 08:28:10|182605.8|182515.8|182609.6|182519.6|182609.6|182519.6|182605.1|182515.1|3
1722500900000|2024-08-01 08:28:20|182610|182520|182611.3|182521.3|182611.3|182521.3|182610|182520|2
1722500920000|2024-08-01 08:28:40|182612|182522|182610.9|182520.9|182614.6|182524.6|182610.9|182520.9|3
1722500930000|2024-08-01 08:28:50|182612.4|182522.4|182612.4|182522.4|182612.4|182522.4|182612.4|182522.4|1
1722500940000|2024-08-01 08:29:00|182610.6|182520.6|182608.6|182518.6|182610.6|182520.6|182608.6|182518.6|3
1722500950000|2024-08-01 08:29:10|182610.3|182520.3|182608.6|182518.6|182610.3|182520.3|182608.6|182518.6|2
1722500960000|2024-08-01 08:29:20|182606.1|182516.1|182606.1|182516.1|182606.1|182516.1|182606.1|182516.1|1
1722500970000|2024-08-01 08:29:30|182606.7|182516.7|182607.7|182517.7|182610.9|182520.9|182606.7|182516.7|4
1722500980000|2024-08-01 08:29:40|182607.3|182517.3|182607.3|182517.3|182610.8|182520.8|182607.3|182517.3|3
1722500990000|2024-08-01 08:29:50|182607.6|182517.6|182607.7|182517.7|182607.7|182517.7|182607.6|182517.6|2
1722501000000|2024-08-01 08:30:00|182608|182518|182608.4|182518.4|182610.2|182520.2|182608|182518|3
1722501010000|2024-08-01 08:30:10|182607.4|182517.4|182607.3|182517.3|182607.4|182517.4|182607.3|182517.3|2
1722501020000|2024-08-01 08:30:20|182607.4|182517.4|182611.7|182521.7|182611.7|182521.7|182607.4|182517.4|2
1722501030000|2024-08-01 08:30:30|182609.8|182519.8|182609.8|182519.8|182609.8|182519.8|182609.8|182519.8|1
1722501040000|2024-08-01 08:30:40|182611.8|182521.8|182606.8|182516.8|182611.8|182521.8|182606.2|182516.2|5
1722501050000|2024-08-01 08:30:50|182607|182517|182606.4|182516.4|182607|182517|182606.4|182516.4|6
1722501060000|2024-08-01 08:31:00|182606.5|182516.5|182608|182518|182608|182518|182604.9|182514.9|10
1722501070000|2024-08-01 08:31:10|182606.7|182516.7|182601.2|182511.2|182608|182518|182601.2|182511.2|9
1722501080000|2024-08-01 08:31:20|182601.6|182511.6|182601.6|182511.6|182601.6|182511.6|182601.6|182511.6|1
1722501090000|2024-08-01 08:31:30|182603.3|182513.3|182594.6|182504.6|182603.3|182513.3|182594.6|182504.6|7
1722501100000|2024-08-01 08:31:40|182596.5|182506.5|182600.6|182510.6|182600.6|182510.6|182596.5|182506.5|11
1722501110000|2024-08-01 08:31:50|182600.7|182510.7|182601.7|182511.7|182601.7|182511.7|182600.7|182510.7|2
1722501120000|2024-08-01 08:32:00|182602.9|182512.9|182601.7|182511.7|182615.4|182525.4|182600.1|182510.1|20
1722501130000|2024-08-01 08:32:10|182600.1|182510.1|182540.7|182450.7|182600.1|182510.1|182540.4|182450.4|16
1722501140000|2024-08-01 08:32:20|182542.1|182452.1|182538.5|182448.5|182542.1|182452.1|182533.2|182443.2|8
1722501150000|2024-08-01 08:32:30|182537.8|182447.8|182535|182445|182538.5|182448.5|182534.5|182444.5|18
1722501160000|2024-08-01 08:32:40|182533.8|182443.8|182609.4|182519.4|182615.1|182525.1|182533.4|182443.4|16
1722501170000|2024-08-01 08:32:50|182610.6|182520.6|182610.6|182520.6|182611.6|182521.6|182610.6|182520.6|3
1722501180000|2024-08-01 08:33:00|182610.7|182520.7|182610|182520|182610.7|182520.7|182610|182520|6
1722501190000|2024-08-01 08:33:10|182609.9|182519.9|182608.3|182518.3|182609.9|182519.9|182607.8|182517.8|8
1722501200000|2024-08-01 08:33:20|182606.9|182516.9|182605.3|182515.3|182609|182519|182604.3|182514.3|12
1722501210000|2024-08-01 08:33:30|182606.3|182516.3|182595.3|182505.3|182606.3|182516.3|182592.6|182502.6|15
1722501220000|2024-08-01 08:33:40|182595|182505|182589.8|182499.8|182596.8|182506.8|182589.8|182499.8|10
1722501230000|2024-08-01 08:33:50|182595|182505|182594.9|182504.9|182595|182505|182592.4|182502.4|8
1722501240000|2024-08-01 08:34:00|182593|182503|182593.1|182503.1|182593.1|182503.1|182592.8|182502.8|3
1722501250000|2024-08-01 08:34:10|182593|182503|182563.4|182473.4|182593|182503|182563.4|182473.4|6
1722501260000|2024-08-01 08:34:20|182563.5|182473.5|182565.3|182475.3|182565.7|182475.7|182561.1|182471.1|11
1722501270000|2024-08-01 08:34:30|182566.2|182476.2|182563.6|182473.6|182566.3|182476.3|182559.3|182469.3|18
1722501280000|2024-08-01 08:34:40|182561.4|182471.4|182549.2|182459.2|182564.8|182474.8|182549.2|182459.2|10
1722501290000|2024-08-01 08:34:50|182547.6|182457.6|182549|182459|182549|182459|182547.2|182457.2|9
1722501300000|2024-08-01 08:35:00|182549.8|182459.8|182548.3|182458.3|182549.8|182459.8|182548.1|182458.1|8
1722501310000|2024-08-01 08:35:10|182548.5|182458.5|182545.7|182455.7|182549.9|182459.9|182545.7|182455.7|6
1722501320000|2024-08-01 08:35:20|182544.7|182454.7|182549.3|182459.3|182551.7|182461.7|182544.4|182454.4|6
1722501330000|2024-08-01 08:35:30|182551.7|182461.7|182551.6|182461.6|182553.8|182463.8|182551.6|182461.6|7
1722501340000|2024-08-01 08:35:40|182552.6|182462.6|182485.8|182395.8|182552.6|182462.6|182473.7|182383.7|13
1722501350000|2024-08-01 08:35:50|182486.7|182396.7|182489.5|182399.5|182490.9|182400.9|182486.7|182396.7|8
1722501360000|2024-08-01 08:36:00|182485.6|182395.6|182485.6|182395.6|182488.9|182398.9|182485.6|182395.6|3
1722501370000|2024-08-01 08:36:10|182485.7|182395.7|182516.9|182426.9|182516.9|182426.9|182485.7|182395.7|12
1722501380000|2024-08-01 08:36:20|182523.4|182433.4|182524|182434|182528.4|182438.4|182518.9|182428.9|21
1722501390000|2024-08-01 08:36:30|182525.4|182435.4|182526.3|182436.3|182526.6|182436.6|182525.4|182435.4|5
1722501400000|2024-08-01 08:36:40|182518.1|182428.1|182500.3|182410.3|182518.1|182428.1|182496.5|182406.5|13
1722501410000|2024-08-01 08:36:50|182496.8|182406.8|182536.3|182446.3|182536.4|182446.4|182496.8|182406.8|9
1722501420000|2024-08-01 08:37:00|182536.2|182446.2|182543.7|182453.7|182543.7|182453.7|182536.1|182446.1|9
1722501430000|2024-08-01 08:37:10|182542.9|182452.9|182536.2|182446.2|182542.9|182452.9|182535.4|182445.4|12
1722501440000|2024-08-01 08:37:20|182535.1|182445.1|182537.1|182447.1|182540.8|182450.8|182533|182443|6
1722501450000|2024-08-01 08:37:30|182537.6|182447.6|182535.7|182445.7|182539.9|182449.9|182535.7|182445.7|5
1722501460000|2024-08-01 08:37:40|182534.7|182444.7|182525.3|182435.3|182535.6|182445.6|182524.8|182434.8|17
1722501470000|2024-08-01 08:37:50|182526.8|182436.8|182515.8|182425.8|182526.8|182436.8|182515.8|182425.8|20
1722501480000|2024-08-01 08:38:00|182515.6|182425.6|182520.8|182430.8|182520.8|182430.8|182515.6|182425.6|18
1722501490000|2024-08-01 08:38:10|182521.6|182431.6|182524|182434|182525|182435|182520.7|182430.7|14
1722501500000|2024-08-01 08:38:20|182523.3|182433.3|182523.8|182433.8|182526.4|182436.4|182523|182433|8
1722501510000|2024-08-01 08:38:30|182524.6|182434.6|182523.1|182433.1|182524.6|182434.6|182521.1|182431.1|14
1722501520000|2024-08-01 08:38:40|182525|182435|182527.2|182437.2|182527.2|182437.2|182524.7|182434.7|5
1722501530000|2024-08-01 08:38:50|182526.9|182436.9|182532.2|182442.2|182533.6|182443.6|182526.9|182436.9|8
1722501540000|2024-08-01 08:39:00|182532.1|182442.1|182537.7|182447.7|182538|182448|182531.3|182441.3|12
1722501550000|2024-08-01 08:39:10|182540.2|182450.2|182540.2|182450.2|182540.2|182450.2|182540.2|182450.2|1
1722501560000|2024-08-01 08:39:20|182541|182451|182543.3|182453.3|182543.3|182453.3|182541|182451|2
1722501570000|2024-08-01 08:39:30|182543.7|182453.7|182546.4|182456.4|182546.4|182456.4|182543.7|182453.7|4
1722501580000|2024-08-01 08:39:40|182547.3|182457.3|182607.8|182517.8|182611.8|182521.8|182547.3|182457.3|20
1722501590000|2024-08-01 08:39:50|182607.9|182517.9|182609|182519|182610.3|182520.3|182607.9|182517.9|6
1722501600000|2024-08-01 08:40:00|182615.6|182525.6|182614.4|182524.4|182615.6|182525.6|182611.9|182521.9|9
1722501610000|2024-08-01 08:40:10|182614.2|182524.2|182617.3|182527.3|182617.3|182527.3|182612.4|182522.4|10
1722501620000|2024-08-01 08:40:20|182617.1|182527.1|182612.1|182522.1|182617.1|182527.1|182612.1|182522.1|9
1722501630000|2024-08-01 08:40:30|182610.2|182520.2|182611|182521|182611.5|182521.5|182609.3|182519.3|13
1722501640000|2024-08-01 08:40:40|182612.5|182522.5|182602.5|182512.5|182612.5|182522.5|182593.7|182503.7|13
1722501650000|2024-08-01 08:40:50|182601.2|182511.2|182596.1|182506.1|182601.2|182511.2|182596.1|182506.1|11
1722501660000|2024-08-01 08:41:00|182600.8|182510.8|182598.1|182508.1|182601.4|182511.4|182595.2|182505.2|15
1722501670000|2024-08-01 08:41:10|182598|182508|182597.9|182507.9|182598|182508|182597.5|182507.5|6
1722501680000|2024-08-01 08:41:20|182599.2|182509.2|182611.1|182521.1|182615.9|182525.9|182599.2|182509.2|8
1722501690000|2024-08-01 08:41:30|182611.7|182521.7|182622.9|182532.9|182625.3|182535.3|182611.4|182521.4|15
1722501700000|2024-08-01 08:41:40|182625|182535|182632.7|182542.7|182636.9|182546.9|182625|182535|13
1722501710000|2024-08-01 08:41:50|182634.6|182544.6|182655.5|182565.5|182657.4|182567.4|182633.4|182543.4|12
1722501720000|2024-08-01 08:42:00|182655.4|182565.4|182638.6|182548.6|182655.4|182565.4|182638.6|182548.6|13
1722501730000|2024-08-01 08:42:10|182635.7|182545.7|182617.6|182527.6|182637.8|182547.8|182608.6|182518.6|17
1722501740000|2024-08-01 08:42:20|182619.3|182529.3|182614.2|182524.2|182620.9|182530.9|182606.6|182516.6|11
1722501750000|2024-08-01 08:42:30|182615.2|182525.2|182647.5|182557.5|182647.5|182557.5|182615.2|182525.2|14
1722501760000|2024-08-01 08:42:40|182644.9|182554.9|182674.1|182584.1|182677.9|182587.9|182644.9|182554.9|23
1722501770000|2024-08-01 08:42:50|182672.2|182582.2|182619.2|182529.2|182674.1|182584.1|182609.5|182519.5|17
1722501780000|2024-08-01 08:43:00|182619.1|182529.1|182616.9|182526.9|182619.3|182529.3|182611.2|182521.2|14
1722501790000|2024-08-01 08:43:10|182617|182527|182618.9|182528.9|182619.3|182529.3|182615.6|182525.6|12
1722501800000|2024-08-01 08:43:20|182616.2|182526.2|182615.6|182525.6|182625.1|182535.1|182611.5|182521.5|13
1722501810000|2024-08-01 08:43:30|182611.9|182521.9|182637.6|182547.6|182641.7|182551.7|182611.9|182521.9|22
1722501820000|2024-08-01 08:43:40|182637.9|182547.9|182646.1|182556.1|182646.1|182556.1|182636.7|182546.7|14
1722501830000|2024-08-01 08:43:50|182646|182556|182644.5|182554.5|182646|182556|182642.2|182552.2|14
1722501840000|2024-08-01 08:44:00|182641.5|182551.5|182648.6|182558.6|182664|182574|182641.5|182551.5|26
1722501850000|2024-08-01 08:44:10|182646.9|182556.9|182647.1|182557.1|182647.3|182557.3|182643.5|182553.5|10
1722501860000|2024-08-01 08:44:20|182644|182554|182651.1|182561.1|182653.7|182563.7|182643.9|182553.9|13
1722501870000|2024-08-01 08:44:30|182644.3|182554.3|182630.7|182540.7|182644.3|182554.3|182630.2|182540.2|19
1722501880000|2024-08-01 08:44:40|182630.6|182540.6|182643.1|182553.1|182643.3|182553.3|182630.6|182540.6|21
1722501890000|2024-08-01 08:44:50|182639.5|182549.5|182641.9|182551.9|182647.3|182557.3|182639.5|182549.5|15
1722501900000|2024-08-01 08:45:00|182641.7|182551.7|182606.9|182516.9|182641.7|182551.7|182606.9|182516.9|18
1722501910000|2024-08-01 08:45:10|182609.9|182519.9|182608.7|182518.7|182610|182520|182605.1|182515.1|9
1722501920000|2024-08-01 08:45:20|182607|182517|182609.5|182519.5|182611.4|182521.4|182607|182517|14
1722501930000|2024-08-01 08:45:30|182609.6|182519.6|182607|182517|182611|182521|182607|182517|12
1722501940000|2024-08-01 08:45:40|182607.1|182517.1|182610|182520|182610|182520|182607.1|182517.1|4
1722501950000|2024-08-01 08:45:50|182609.3|182519.3|182615.7|182525.7|182615.7|182525.7|182609.3|182519.3|16
1722501960000|2024-08-01 08:46:00|182616.6|182526.6|182611|182521|182618.8|182528.8|182609.1|182519.1|17
1722501970000|2024-08-01 08:46:10|182611.1|182521.1|182611.5|182521.5|182613.9|182523.9|182610.1|182520.1|11
1722501980000|2024-08-01 08:46:20|182611.4|182521.4|182611.3|182521.3|182611.9|182521.9|182606.5|182516.5|13
1722501990000|2024-08-01 08:46:30|182611.7|182521.7|182613.8|182523.8|182614.6|182524.6|182611.7|182521.7|11
1722502000000|2024-08-01 08:46:40|182614.1|182524.1|182613.3|182523.3|182614.1|182524.1|182613.1|182523.1|10
1722502010000|2024-08-01 08:46:50|182613.5|182523.5|182623.6|182533.6|182625.6|182535.6|182613.5|182523.5|10
1722502020000|2024-08-01 08:47:00|182625.8|182535.8|182626.4|182536.4|182626.4|182536.4|182620.8|182530.8|17
1722502030000|2024-08-01 08:47:10|182626.5|182536.5|182618.8|182528.8|182628.3|182538.3|182617.5|182527.5|14
1722502040000|2024-08-01 08:47:20|182617.8|182527.8|182619.5|182529.5|182620.7|182530.7|182617.8|182527.8|13
1722502050000|2024-08-01 08:47:30|182619.4|182529.4|182623.9|182533.9|182623.9|182533.9|182617.2|182527.2|19
1722502060000|2024-08-01 08:47:40|182623.1|182533.1|182623.3|182533.3|182625.1|182535.1|182617.8|182527.8|21
1722502070000|2024-08-01 08:47:50|182624.7|182534.7|182621.4|182531.4|182627.4|182537.4|182621.4|182531.4|12
1722502080000|2024-08-01 08:48:00|182621.5|182531.5|182614.4|182524.4|182621.5|182531.5|182614.3|182524.3|19
1722502090000|2024-08-01 08:48:10|182614.5|182524.5|182613.2|182523.2|182614.5|182524.5|182611.9|182521.9|9
1722502100000|2024-08-01 08:48:20|182613.1|182523.1|182607.5|182517.5|182613.9|182523.9|182605.5|182515.5|19
1722502110000|2024-08-01 08:48:30|182607.6|182517.6|182601.9|182511.9|182612.3|182522.3|182601.9|182511.9|11
1722502120000|2024-08-01 08:48:40|182604.1|182514.1|182501.1|182411.1|182604.6|182514.6|182485.9|182395.9|17
1722502130000|2024-08-01 08:48:50|182497.2|182407.2|182491.7|182401.7|182497.2|182407.2|182483.9|182393.9|26
1722502140000|2024-08-01 08:49:00|182486.2|182396.2|182463.5|182373.5|182488.3|182398.3|182462|182372|16
1722502150000|2024-08-01 08:49:10|182464.9|182374.9|182469|182379|182469|182379|182463.2|182373.2|7
1722502160000|2024-08-01 08:49:20|182468.5|182378.5|182470.3|182380.3|182473.7|182383.7|182467.2|182377.2|12
1722502170000|2024-08-01 08:49:30|182470.5|182380.5|182471.8|182381.8|182485.5|182395.5|182470.5|182380.5|15
1722502180000|2024-08-01 08:49:40|182472|182382|182439.7|182349.7|182485|182395|182436.1|182346.1|23
1722502190000|2024-08-01 08:49:50|182439.9|182349.9|182442|182352|182448.6|182358.6|182439.9|182349.9|19
1722502200000|2024-08-01 08:50:00|182450.5|182360.5|182405.3|182315.3|182450.7|182360.7|182386.5|182296.5|21
1722502210000|2024-08-01 08:50:10|182397.9|182307.9|182392.4|182302.4|182397.9|182307.9|182383|182293|22
1722502220000|2024-08-01 08:50:20|182401.7|182311.7|182420.7|182330.7|182423.8|182333.8|182401.7|182311.7|21
1722502230000|2024-08-01 08:50:30|182420.6|182330.6|182421.4|182331.4|182423.5|182333.5|182419|182329|20
1722502240000|2024-08-01 08:50:40|182419.9|182329.9|182417.8|182327.8|182420.6|182330.6|182417.8|182327.8|13
1722502250000|2024-08-01 08:50:50|182403.8|182313.8|182426.2|182336.2|182426.5|182336.5|182399.8|182309.8|8
1722502260000|2024-08-01 08:51:00|182425|182335|182413.6|182323.6|182425|182335|182412.1|182322.1|12
1722502270000|2024-08-01 08:51:10|182415.8|182325.8|182444.8|182354.8|182451.8|182361.8|182415.8|182325.8|23
1722502280000|2024-08-01 08:51:20|182444.6|182354.6|182443.9|182353.9|182447|182357|182441.7|182351.7|20
1722502290000|2024-08-01 08:51:30|182443.8|182353.8|182445.2|182355.2|182448|182358|182442.3|182352.3|10
1722502300000|2024-08-01 08:51:40|182450.3|182360.3|182452.4|182362.4|182458.4|182368.4|182449|182359|15
1722502310000|2024-08-01 08:51:50|182458.5|182368.5|182460|182370|182460|182370|182449.1|182359.1|6
1722502320000|2024-08-01 08:52:00|182460.1|182370.1|182460.1|182370.1|182460.1|182370.1|182446.4|182356.4|7
1722502330000|2024-08-01 08:52:10|182446.4|182356.4|182459.8|182369.8|182460.1|182370.1|182446.4|182356.4|6
1722502340000|2024-08-01 08:52:20|182458.8|182368.8|182452.9|182362.9|182459|182369|182450.3|182360.3|11
1722502350000|2024-08-01 08:52:30|182458.9|182368.9|182417.6|182327.6|182458.9|182368.9|182407.1|182317.1|28
1722502360000|2024-08-01 08:52:40|182426.3|182336.3|182414.4|182324.4|182430.4|182340.4|182392.7|182302.7|24
1722502370000|2024-08-01 08:52:50|182414.3|182324.3|182400.8|182310.8|182415.1|182325.1|182397.5|182307.5|32
1722502380000|2024-08-01 08:53:00|182400.7|182310.7|182381.6|182291.6|182404.1|182314.1|182381.6|182291.6|21
1722502390000|2024-08-01 08:53:10|182374.4|182284.4|182377.1|182287.1|182378|182288|182369.1|182279.1|20
1722502400000|2024-08-01 08:53:20|182373.3|182283.3|182358|182268|182379.1|182289.1|182352.5|182262.5|27
1722502410000|2024-08-01 08:53:30|182357.2|182267.2|182381.4|182291.4|182382.9|182292.9|182357.2|182267.2|17
1722502420000|2024-08-01 08:53:40|182382.4|182292.4|182386|182296|182386.6|182296.6|182381.4|182291.4|16
1722502430000|2024-08-01 08:53:50|182384.8|182294.8|182389.9|182299.9|182398.7|182308.7|182373.8|182283.8|18
1722502440000|2024-08-01 08:54:00|182390.5|182300.5|182371.4|182281.4|182390.5|182300.5|182371.4|182281.4|9
1722502450000|2024-08-01 08:54:10|182372.3|182282.3|182358.2|182268.2|182379.3|182289.3|182358.2|182268.2|11
1722502460000|2024-08-01 08:54:20|182353.9|182263.9|182384.5|182294.5|182391.7|182301.7|182353.8|182263.8|20
1722502470000|2024-08-01 08:54:30|182379.5|182289.5|182406.8|182316.8|182406.8|182316.8|182379.5|182289.5|20
1722502480000|2024-08-01 08:54:40|182406.6|182316.6|182388.7|182298.7|182406.8|182316.8|182388.4|182298.4|21
1722502490000|2024-08-01 08:54:50|182388.1|182298.1|182386.9|182296.9|182392.3|182302.3|182379.8|182289.8|18
1722502500000|2024-08-01 08:55:00|182382.5|182292.5|182363|182273|182382.5|182292.5|182362.4|182272.4|15
1722502510000|2024-08-01 08:55:10|182362.9|182272.9|182363.7|182273.7|182369.1|182279.1|182358|182268|12
1722502520000|2024-08-01 08:55:20|182368.1|182278.1|182368.3|182278.3|182368.3|182278.3|182367.9|182277.9|3
1722502530000|2024-08-01 08:55:30|182367.4|182277.4|182367.1|182277.1|182368.1|182278.1|182367|182277|7
1722502540000|2024-08-01 08:55:40|182369.3|182279.3|182369.2|182279.2|182371|182281|182364.7|182274.7|13
1722502550000|2024-08-01 08:55:50|182372.6|182282.6|182367.6|182277.6|182373.6|182283.6|182362.4|182272.4|16
1722502560000|2024-08-01 08:56:00|182366.8|182276.8|182375.4|182285.4|182377|182287|182366.8|182276.8|22
1722502570000|2024-08-01 08:56:10|182373|182283|182360.3|182270.3|182376.8|182286.8|182358.5|182268.5|23
1722502580000|2024-08-01 08:56:20|182360.2|182270.2|182359.8|182269.8|182360.3|182270.3|182358.7|182268.7|4
1722502590000|2024-08-01 08:56:30|182360.8|182270.8|182354.1|182264.1|182369.9|182279.9|182351.2|182261.2|14
1722502600000|2024-08-01 08:56:40|182353|182263|182322.4|182232.4|182354.8|182264.8|182313.1|182223.1|18
1722502610000|2024-08-01 08:56:50|182322.3|182232.3|182378.2|182288.2|182389.3|182299.3|182319.8|182229.8|12
1722502620000|2024-08-01 08:57:00|182375.5|182285.5|182431.1|182341.1|182433.5|182343.5|182372.1|182282.1|12
1722502630000|2024-08-01 08:57:10|182433.4|182343.4|182423.2|182333.2|182433.4|182343.4|182418.5|182328.5|15
1722502640000|2024-08-01 08:57:20|182429.5|182339.5|182335|182245|182433.2|182343.2|182333.3|182243.3|12
1722502650000|2024-08-01 08:57:30|182331.8|182241.8|182455.7|182365.7|182462.8|182372.8|182330.7|182240.7|18
1722502660000|2024-08-01 08:57:40|182458.8|182368.8|182461.6|182371.6|182461.6|182371.6|182456.8|182366.8|13
1722502670000|2024-08-01 08:57:50|182456.8|182366.8|182458.5|182368.5|182461.6|182371.6|182454.7|182364.7|15
1722502680000|2024-08-01 08:58:00|182456.1|182366.1|182495.4|182405.4|182515.1|182425.1|182451.4|182361.4|13
1722502690000|2024-08-01 08:58:10|182505.1|182415.1|182503.8|182413.8|182509.5|182419.5|182495|182405|13
1722502700000|2024-08-01 08:58:20|182501.6|182411.6|182557.3|182467.3|182560.8|182470.8|182493.4|182403.4|12
1722502710000|2024-08-01 08:58:30|182557.5|182467.5|182612.4|182522.4|182612.4|182522.4|182557.5|182467.5|17
1722502720000|2024-08-01 08:58:40|182613.6|182523.6|182612|182522|182613.7|182523.7|182559.5|182469.5|12
1722502730000|2024-08-01 08:58:50|182611.6|182521.6|182627.6|182537.6|182627.6|182537.6|182603.6|182513.6|8
1722502740000|2024-08-01 08:59:00|182626.3|182536.3|182622.9|182532.9|182626.3|182536.3|182622.9|182532.9|3
1722502750000|2024-08-01 08:59:10|182621.7|182531.7|182619.3|182529.3|182622.9|182532.9|182619.1|182529.1|8
1722502760000|2024-08-01 08:59:20|182620.9|182530.9|182677.2|182587.2|182677.2|182587.2|182620.9|182530.9|11
1722502770000|2024-08-01 08:59:30|182677.5|182587.5|182659.7|182569.7|182704.2|182614.2|182658|182568|14
1722502780000|2024-08-01 08:59:40|182654.5|182564.5|182649.1|182559.1|182655.4|182565.4|182645.2|182555.2|9
1722502790000|2024-08-01 08:59:50|182656.1|182566.1|182667|182577|182667|182577|182656.1|182566.1|6
1722502800000|2024-08-01 09:00:00|182674.8|182584.8|182677.3|182587.3|182677.9|182587.9|182672.8|182582.8|13
1722502810000|2024-08-01 09:00:10|182676.3|182586.3|182686.3|182596.3|182686.7|182596.7|182674.1|182584.1|6
1722502820000|2024-08-01 09:00:20|182689.6|182599.6|182653.1|182563.1|182697|182607|182653.1|182563.1|7
1722502830000|2024-08-01 09:00:30|182655.6|182565.6|182588.3|182498.3|182660.3|182570.3|182582.2|182492.2|10
1722502840000|2024-08-01 09:00:40|182585.6|182495.6|182570.6|182480.6|182585.6|182495.6|182570.6|182480.6|9
1722502850000|2024-08-01 09:00:50|182571.7|182481.7|182566|182476|182578.1|182488.1|182566|182476|13
1722502860000|2024-08-01 09:01:00|182565.7|182475.7|182566.5|182476.5|182572.6|182482.6|182562.2|182472.2|10
1722502870000|2024-08-01 09:01:10|182567.1|182477.1|182573.3|182483.3|182577.1|182487.1|182566.1|182476.1|11
1722502880000|2024-08-01 09:01:20|182579.3|182489.3|182554.4|182464.4|182579.5|182489.5|182551.3|182461.3|11
1722502890000|2024-08-01 09:01:30|182553.9|182463.9|182556.2|182466.2|182556.2|182466.2|182553.9|182463.9|2
1722502900000|2024-08-01 09:01:40|182556.1|182466.1|182531.4|182441.4|182556.1|182466.1|182531.4|182441.4|7
1722502910000|2024-08-01 09:01:50|182532.6|182442.6|182509.5|182419.5|182535.4|182445.4|182509.5|182419.5|18
1722502920000|2024-08-01 09:02:00|182527|182437|182517.5|182427.5|182529.4|182439.4|182511.4|182421.4|28
1722502930000|2024-08-01 09:02:10|182516.8|182426.8|182505.7|182415.7|182521.6|182431.6|182502.4|182412.4|29
1722502940000|2024-08-01 09:02:20|182505.5|182415.5|182517.4|182427.4|182517.8|182427.8|182505.5|182415.5|14
1722502950000|2024-08-01 09:02:30|182518.1|182428.1|182519.1|182429.1|182519.9|182429.9|182516.5|182426.5|17
1722502960000|2024-08-01 09:02:40|182518.2|182428.2|182561|182471|182586|182496|182511.8|182421.8|17
1722502970000|2024-08-01 09:02:50|182562|182472|182535.4|182445.4|182564.2|182474.2|182534.3|182444.3|22
1722502980000|2024-08-01 09:03:00|182536.9|182446.9|182541.8|182451.8|182549.2|182459.2|182536.9|182446.9|20
1722502990000|2024-08-01 09:03:10|182540.7|182450.7|182516.1|182426.1|182556.4|182466.4|182511.4|182421.4|15
1722503000000|2024-08-01 09:03:20|182514.9|182424.9|182522.8|182432.8|182573|182483|182514.9|182424.9|20
1722503010000|2024-08-01 09:03:30|182521.7|182431.7|182571.8|182481.8|182582.9|182492.9|182521.7|182431.7|14
1722503020000|2024-08-01 09:03:40|182571.6|182481.6|182578.8|182488.8|182581.4|182491.4|182571.6|182481.6|26
1722503030000|2024-08-01 09:03:50|182578.9|182488.9|182622.2|182532.2|182633.3|182543.3|182578.9|182488.9|23
1722503040000|2024-08-01 09:04:00|182619.1|182529.1|182623.2|182533.2|182631.6|182541.6|182619.1|182529.1|22
1722503050000|2024-08-01 09:04:10|182622|182532|182621|182531|182622|182532|182618|182528|12
1722503060000|2024-08-01 09:04:20|182619.8|182529.8|182633.1|182543.1|182636.2|182546.2|182614.1|182524.1|15
1722503070000|2024-08-01 09:04:30|182633.9|182543.9|182633.2|182543.2|182636.5|182546.5|182633.2|182543.2|12
1722503080000|2024-08-01 09:04:40|182635.1|182545.1|182611.6|182521.6|182636.7|182546.7|182608.9|182518.9|22
1722503090000|2024-08-01 09:04:50|182611.8|182521.8|182612.5|182522.5|182614.3|182524.3|182610.1|182520.1|8
1722503100000|2024-08-01 09:05:00|182612.2|182522.2|182597.6|182507.6|182612.2|182522.2|182597.6|182507.6|13
1722503110000|2024-08-01 09:05:10|182597|182507|182587.5|182497.5|182597|182507|182587.5|182497.5|13
1722503120000|2024-08-01 09:05:20|182587.3|182497.3|182589.1|182499.1|182593.3|182503.3|182586|182496|11
1722503130000|2024-08-01 09:05:30|182588.8|182498.8|182608|182478|182608|182499.8|182588.3|182478|9
1722503140000|2024-08-01 09:05:40|182608.3|182478.3|182611.1|182481.1|182611.8|182481.8|182608.3|182478.3|8
1722503150000|2024-08-01 09:05:50|182611.2|182481.2|182610.4|182480.4|182611.2|182481.2|182610.4|182480.4|3
1722503160000|2024-08-01 09:06:00|182591|182501|182455.1|182325.1|182591|182501|182427.6|182324.2|35
1722503170000|2024-08-01 09:06:10|182455.2|182325.2|182421.5|182331.5|182456.1|182336.6|182410.3|182307.4|33
1722503180000|2024-08-01 09:06:20|182420|182330|182418.8|182328.8|182439.5|182349.5|182415.5|182325.5|26
1722503190000|2024-08-01 09:06:30|182418.5|182328.5|182496.3|182406.3|182505.5|182415.5|182418.5|182328.5|19
1722503200000|2024-08-01 09:06:40|182494.8|182404.8|182483.5|182393.5|182494.8|182404.8|182477.1|182387.1|15
1722503210000|2024-08-01 09:06:50|182483.4|182393.4|182511.3|182421.3|182517.8|182427.8|182479.8|182389.8|24
1722503220000|2024-08-01 09:07:00|182511.5|182421.5|182490.4|182400.4|182511.5|182421.5|182490.4|182400.4|15
1722503230000|2024-08-01 09:07:10|182469.6|182379.6|182456.5|182366.5|182469.9|182379.9|182439|182349|25
1722503240000|2024-08-01 09:07:20|182456.7|182366.7|182464.1|182374.1|182468.7|182378.7|182456.7|182366.7|15
1722503250000|2024-08-01 09:07:30|182465.7|182375.7|182461.8|182371.8|182466.2|182376.2|182458.7|182368.7|12
1722503260000|2024-08-01 09:07:40|182462.7|182372.7|182457.3|182367.3|182462.7|182372.7|182453.3|182363.3|20
1722503270000|2024-08-01 09:07:50|182457|182367|182462.1|182372.1|182466.7|182376.7|182449.5|182359.5|17
1722503280000|2024-08-01 09:08:00|182460.7|182370.7|182463.4|182373.4|182467.2|182377.2|182460.7|182370.7|14
1722503290000|2024-08-01 09:08:10|182464.2|182374.2|182458|182368|182464.5|182374.5|182457.8|182367.8|20
1722503300000|2024-08-01 09:08:20|182457.1|182367.1|182471.8|182381.8|182479.5|182389.5|182456.7|182366.7|20
1722503310000|2024-08-01 09:08:30|182473.4|182383.4|182451.7|182361.7|182473.4|182383.4|182445.9|182355.9|28
1722503320000|2024-08-01 09:08:40|182451.8|182361.8|182483.3|182393.3|182485.7|182395.7|182451.2|182361.2|19
1722503330000|2024-08-01 09:08:50|182483.4|182393.4|182481.8|182391.8|182486.6|182396.6|182480.8|182390.8|19
1722503340000|2024-08-01 09:09:00|182482.4|182392.4|182474.4|182384.4|182482.4|182392.4|182474.4|182384.4|18
1722503350000|2024-08-01 09:09:10|182474.5|182384.5|182480.7|182390.7|182481.3|182391.3|182474.5|182384.5|10
1722503360000|2024-08-01 09:09:20|182481.2|182391.2|182485.7|182395.7|182486.1|182396.1|182481.2|182391.2|23
1722503370000|2024-08-01 09:09:30|182485.6|182395.6|182470.5|182380.5|182536|182446|182470.5|182380.5|15
1722503380000|2024-08-01 09:09:40|182470.7|182380.7|182421.3|182331.3|182470.8|182380.8|182421|182331|21
1722503390000|2024-08-01 09:09:50|182421.4|182331.4|182419.8|182329.8|182421.5|182331.5|182414.6|182324.6|18
1722503400000|2024-08-01 09:10:00|182422|182332|182440|182350|182443.2|182353.2|182418.7|182328.7|15
1722503410000|2024-08-01 09:10:10|182442.2|182352.2|182444.2|182354.2|182444.2|182354.2|182438.3|182348.3|17
1722503420000|2024-08-01 09:10:20|182444.1|182354.1|182430.9|182340.9|182444.1|182354.1|182430.9|182340.9|10
1722503430000|2024-08-01 09:10:30|182432|182342|182426.9|182336.9|182436.4|182346.4|182397.5|182307.5|23
1722503440000|2024-08-01 09:10:40|182426.4|182336.4|182424.6|182334.6|182427.9|182337.9|182424.6|182334.6|12
1722503450000|2024-08-01 09:10:50|182425|182335|182419.5|182329.5|182425|182335|182419.5|182329.5|7
1722503460000|2024-08-01 09:11:00|182418.7|182328.7|182421.4|182331.4|182421.4|182331.4|182418.6|182328.6|7
1722503470000|2024-08-01 09:11:10|182421.5|182331.5|182397.7|182307.7|182421.9|182331.9|182397.7|182307.7|7
1722503480000|2024-08-01 09:11:20|182397.8|182307.8|182397.4|182307.4|182397.8|182307.8|182393.7|182303.7|6
1722503490000|2024-08-01 09:11:30|182396.6|182306.6|182395.2|182305.2|182403.2|182313.2|182395.1|182305.1|13
1722503500000|2024-08-01 09:11:40|182395.3|182305.3|182401.2|182311.2|182405.9|182315.9|182395.3|182305.3|14
1722503510000|2024-08-01 09:11:50|182399.2|182309.2|182396.7|182306.7|182399.2|182309.2|182388.1|182298.1|24
1722503520000|2024-08-01 09:12:00|182396.1|182306.1|182379.3|182289.3|182400.3|182310.3|182379.3|182289.3|15
1722503530000|2024-08-01 09:12:10|182380|182290|182364.8|182274.8|182380|182290|182364.5|182274.5|15
1722503540000|2024-08-01 09:12:20|182365.6|182275.6|182365.2|182275.2|182368.3|182278.3|182359.3|182269.3|15
1722503550000|2024-08-01 09:12:30|182364.3|182274.3|182363.9|182273.9|182366|182276|182363.9|182273.9|3
1722503560000|2024-08-01 09:12:40|182362.5|182272.5|182364.7|182274.7|182375.8|182285.8|182362.5|182272.5|16
1722503570000|2024-08-01 09:12:50|182348.1|182258.1|182338|182248|182348.1|182258.1|182319.4|182229.4|25
1722503580000|2024-08-01 09:13:00|182336.3|182246.3|182338.7|182248.7|182343.2|182253.2|182336.2|182246.2|13
1722503590000|2024-08-01 09:13:10|182338.6|182248.6|182338.6|182248.6|182344.3|182254.3|182335.8|182245.8|10
1722503600000|2024-08-01 09:13:20|182338.8|182248.8|182338.6|182248.6|182339|182249|182335.3|182245.3|6
1722503610000|2024-08-01 09:13:30|182338.5|182248.5|182331|182241|182338.5|182248.5|182331|182241|3
1722503620000|2024-08-01 09:13:40|182335.9|182245.9|182334.2|182244.2|182339|182249|182332|182242|15
1722503630000|2024-08-01 09:13:50|182334|182244|182326.7|182236.7|182334|182244|182326.5|182236.5|11
1722503640000|2024-08-01 09:14:00|182326.8|182236.8|182328.5|182238.5|182329.3|182239.3|182326.7|182236.7|8
1722503650000|2024-08-01 09:14:10|182316.6|182226.6|182317.1|182227.1|182320.3|182230.3|182304.3|182214.3|19
1722503660000|2024-08-01 09:14:20|182317|182227|182312.1|182222.1|182317.1|182227.1|182312.1|182222.1|11
1722503670000|2024-08-01 09:14:30|182310.6|182220.6|182309.9|182219.9|182311.6|182221.6|182309.8|182219.8|7
1722503680000|2024-08-01 09:14:40|182310|182220|182322.9|182232.9|182322.9|182232.9|182310|182220|15
1722503690000|2024-08-01 09:14:50|182321.9|182231.9|182301.3|182211.3|182321.9|182231.9|182299|182209|22
1722503700000|2024-08-01 09:15:00|182301.5|182211.5|182311.5|182221.5|182320|182230|182290.6|182200.6|23
1722503710000|2024-08-01 09:15:10|182313.1|182223.1|182325.5|182235.5|182325.5|182235.5|182313.1|182223.1|15
1722503720000|2024-08-01 09:15:20|182326.6|182236.6|182263.6|182173.6|182326.6|182236.6|182260.8|182170.8|15
1722503730000|2024-08-01 09:15:30|182271.3|182181.3|182266.4|182176.4|182280.2|182190.2|182265.6|182175.6|19
1722503740000|2024-08-01 09:15:40|182267.4|182177.4|182281.1|182191.1|182284.3|182194.3|182267.4|182177.4|15
1722503750000|2024-08-01 09:15:50|182280.7|182190.7|182264.9|182174.9|182281.1|182191.1|182264.9|182174.9|12
1722503760000|2024-08-01 09:16:00|182264.8|182174.8|182262.9|182172.9|182264.8|182174.8|182262.9|182172.9|5
1722503770000|2024-08-01 09:16:10|182263|182173|182261.4|182171.4|182265.9|182175.9|182261.4|182171.4|14
1722503780000|2024-08-01 09:16:20|182252.9|182162.9|182260.9|182170.9|182261.8|182171.8|182252.9|182162.9|16
1722503790000|2024-08-01 09:16:30|182261.8|182171.8|182261.8|182171.8|182261.8|182171.8|182261.8|182171.8|1
1722503800000|2024-08-01 09:16:40|182261.9|182171.9|182263.4|182173.4|182263.9|182173.9|182261.9|182171.9|7
1722503810000|2024-08-01 09:16:50|182264.2|182174.2|182265|182175|182265|182175|182261.4|182171.4|5
1722503820000|2024-08-01 09:17:00|182265.1|182175.1|182260.2|182170.2|182268.5|182178.5|182257.1|182167.1|20
1722503830000|2024-08-01 09:17:10|182261|182171|182259.2|182169.2|182261.1|182171.1|182259.2|182169.2|12
1722503840000|2024-08-01 09:17:20|182255.3|182165.3|182261.4|182171.4|182262.8|182172.8|182254.9|182164.9|16
1722503850000|2024-08-01 09:17:30|182258.7|182168.7|182258.3|182168.3|182260.9|182170.9|182257.7|182167.7|14
1722503860000|2024-08-01 09:17:40|182258.2|182168.2|182257.4|182167.4|182259.9|182169.9|182256.3|182166.3|13
1722503870000|2024-08-01 09:17:50|182257.5|182167.5|182274.8|182184.8|182278.3|182188.3|182257.5|182167.5|16
1722503880000|2024-08-01 09:18:00|182269.2|182179.2|182268|182178|182271.5|182181.5|182267.9|182177.9|8
1722503890000|2024-08-01 09:18:10|182269.3|182179.3|182278.8|182148.8|182301.4|182179.3|182269.3|182148.8|19
1722503900000|2024-08-01 09:18:20|182277.7|182147.7|182289.4|182199.4|182296.2|182200.5|182277.7|182147.7|18
1722503910000|2024-08-01 09:18:30|182289.1|182199.1|182289.9|182199.9|182290.7|182200.7|182289.1|182199.1|9
1722503920000|2024-08-01 09:18:40|182288.4|182198.4|182288|182198|182289.9|182199.9|182279.9|182189.9|12
1722503930000|2024-08-01 09:18:50|182289.2|182199.2|182288.1|182198.1|182292.6|182202.6|182288.1|182198.1|6
1722503940000|2024-08-01 09:19:00|182290.5|182200.5|182289.6|182199.6|182291.8|182201.8|182288.4|182198.4|17
1722503950000|2024-08-01 09:19:10|182290.7|182200.7|182294.2|182204.2|182311.9|182221.9|182290.7|182200.7|17
1722503960000|2024-08-01 09:19:20|182294|182204|182278.5|182188.5|182298.6|182208.6|182278.2|182188.2|14
1722503970000|2024-08-01 09:19:30|182277.4|182187.4|182273.5|182183.5|182277.4|182187.4|182273.5|182183.5|11
1722503980000|2024-08-01 09:19:40|182273.6|182183.6|182264.4|182174.4|182279.6|182189.6|182264.4|182174.4|19
1722503990000|2024-08-01 09:19:50|182263.6|182173.6|182266.5|182176.5|182266.5|182176.5|182263.6|182173.6|8
1722504000000|2024-08-01 09:20:00|182265.9|182175.9|182248.5|182158.5|182265.9|182175.9|182244.9|182154.9|10
1722504010000|2024-08-01 09:20:10|182248|182158|182251.8|182161.8|182252.4|182162.4|182247.8|182157.8|9
1722504020000|2024-08-01 09:20:20|182251.9|182161.9|182259.6|182169.6|182260.1|182170.1|182251.9|182161.9|15
1722504030000|2024-08-01 09:20:30|182259.1|182169.1|182253.4|182163.4|182259.6|182169.6|182251|182161|11
1722504040000|2024-08-01 09:20:40|182259.4|182169.4|182258.2|182168.2|182259.4|182169.4|182258.2|182168.2|5
1722504050000|2024-08-01 09:20:50|182257|182167|182257.8|182167.8|182264.1|182174.1|182256.4|182166.4|16
1722504060000|2024-08-01 09:21:00|182257.7|182167.7|182270.6|182180.6|182273.1|182183.1|182257.7|182167.7|8
1722504070000|2024-08-01 09:21:10|182270.9|182180.9|182274.3|182184.3|182275.9|182185.9|182270.9|182180.9|8
1722504080000|2024-08-01 09:21:20|182274.5|182184.5|182282.5|182192.5|182286.3|182196.3|182273.9|182183.9|21
1722504090000|2024-08-01 09:21:30|182282.6|182192.6|182279.6|182189.6|182282.6|182192.6|182274.2|182184.2|12
1722504100000|2024-08-01 09:21:40|182274.2|182184.2|182286.5|182196.5|182286.5|182196.5|182270.8|182180.8|12
1722504110000|2024-08-01 09:21:50|182286.3|182196.3|182282.2|182192.2|182286.3|182196.3|182281.7|182191.7|9
1722504120000|2024-08-01 09:22:00|182280.8|182190.8|182283.4|182193.4|182290.5|182200.5|182280.5|182190.5|14
1722504130000|2024-08-01 09:22:10|182284.6|182194.6|182235.4|182145.4|182284.6|182194.6|182235.2|182145.2|10
1722504140000|2024-08-01 09:22:20|182234|182144|182247.6|182157.6|182248.5|182158.5|182232.4|182142.4|15
1722504150000|2024-08-01 09:22:30|182247.7|182157.7|182246.7|182156.7|182248.1|182158.1|182246.1|182156.1|12
1722504160000|2024-08-01 09:22:40|182246.9|182156.9|182246.7|182156.7|182246.9|182156.9|182246.1|182156.1|8
1722504170000|2024-08-01 09:22:50|182246.9|182156.9|182248.3|182158.3|182248.3|182158.3|182245.4|182155.4|8
1722504180000|2024-08-01 09:23:00|182248.5|182158.5|182246.6|182156.6|182248.5|182158.5|182245.8|182155.8|8
1722504190000|2024-08-01 09:23:10|182248|182158|182245.8|182155.8|182289.7|182199.7|182245.8|182155.8|10
1722504200000|2024-08-01 09:23:20|182246|182156|182247.3|182157.3|182247.3|182157.3|182245.8|182155.8|6
1722504210000|2024-08-01 09:23:30|182247.5|182157.5|182248|182158|182248.6|182158.6|182247.5|182157.5|4
1722504220000|2024-08-01 09:23:40|182247.2|182157.2|182257.3|182167.3|182259|182169|182244.5|182154.5|21
1722504230000|2024-08-01 09:23:50|182257.4|182167.4|182258.3|182168.3|182258.3|182168.3|182256.6|182166.6|7
1722504240000|2024-08-01 09:24:00|182258.8|182168.8|182258.7|182168.7|182264.9|182174.9|182258.2|182168.2|15
1722504250000|2024-08-01 09:24:10|182258.2|182168.2|182248.9|182158.9|182258.2|182168.2|182248.8|182158.8|9
1722504260000|2024-08-01 09:24:20|182247.7|182157.7|182211.2|182121.2|182249.8|182159.8|182211.2|182121.2|13
1722504270000|2024-08-01 09:24:30|182212.9|182122.9|182197.4|182107.4|182234.8|182144.8|182195.7|182105.7|14
1722504280000|2024-08-01 09:24:40|182198.5|182108.5|182210.1|182120.1|182210.1|182120.1|182198|182108|13
1722504290000|2024-08-01 09:24:50|182210.4|182120.4|182208.1|182118.1|182211.3|182121.3|182207.1|182117.1|10
1722504300000|2024-08-01 09:25:00|182206.9|182116.9|182205.8|182115.8|182207.3|182117.3|182205.7|182115.7|12
1722504310000|2024-08-01 09:25:10|182205.7|182115.7|182207.4|182117.4|182207.4|182117.4|182203.6|182113.6|13
1722504320000|2024-08-01 09:25:20|182207.5|182117.5|182204.1|182114.1|182207.6|182117.6|182203.4|182113.4|4
1722504330000|2024-08-01 09:25:30|182205.6|182115.6|182210.4|182120.4|182211.5|182121.5|182205.6|182115.6|10
1722504340000|2024-08-01 09:25:40|182209.1|182119.1|182204.1|182114.1|182210.4|182120.4|182204.1|182114.1|6
1722504350000|2024-08-01 09:25:50|182207.3|182117.3|182208.8|182118.8|182208.8|182118.8|182204.4|182114.4|4
1722504360000|2024-08-01 09:26:00|182210.3|182120.3|182238.8|182148.8|182248.9|182158.9|182210.3|182120.3|15
1722504370000|2024-08-01 09:26:10|182237.7|182147.7|182238.7|182148.7|182239.9|182149.9|182234.1|182144.1|21
1722504380000|2024-08-01 09:26:20|182237.1|182147.1|182198.7|182108.7|182237.9|182147.9|182197.7|182107.7|17
1722504390000|2024-08-01 09:26:30|182200.8|182110.8|182202.4|182112.4|182206.3|182116.3|182200.8|182110.8|10
1722504400000|2024-08-01 09:26:40|182202.1|182112.1|182237.5|182147.5|182242.7|182152.7|182202|182112|26
1722504410000|2024-08-01 09:26:50|182238.7|182148.7|182212.6|182122.6|182244.8|182154.8|182212.6|182122.6|24
1722504420000|2024-08-01 09:27:00|182201.1|182111.1|182206.2|182116.2|182209.3|182119.3|182199.8|182109.8|19
1722504430000|2024-08-01 09:27:10|182203|182113|182237.3|182147.3|182238.6|182148.6|182198.2|182108.2|12
1722504440000|2024-08-01 09:27:20|182238.7|182148.7|182238.7|182148.7|182238.7|182148.7|182238.7|182148.7|1
1722504450000|2024-08-01 09:27:30|182239.8|182149.8|182243.8|182153.8|182246|182156|182238.9|182148.9|7
1722504460000|2024-08-01 09:27:40|182246.8|182156.8|182237.8|182147.8|182246.8|182156.8|182237.8|182147.8|13
1722504470000|2024-08-01 09:27:50|182186.3|182096.3|182189.4|182099.4|182194.2|182104.2|182186.3|182096.3|12
1722504480000|2024-08-01 09:28:00|182189.3|182099.3|182186.9|182096.9|182191.5|182101.5|182185.9|182095.9|18
1722504490000|2024-08-01 09:28:10|182189.3|182099.3|182172|182082|182192.5|182102.5|182172|182082|20
1722504500000|2024-08-01 09:28:20|182171.9|182081.9|182179.2|182089.2|182187.5|182097.5|182171.9|182081.9|18
1722504510000|2024-08-01 09:28:30|182177.3|182087.3|182188.3|182098.3|182188.4|182098.4|182177.1|182087.1|7
1722504520000|2024-08-01 09:28:40|182192.9|182102.9|182190.2|182100.2|182192.9|182102.9|182189.3|182099.3|11
1722504530000|2024-08-01 09:28:50|182191.9|182101.9|182191.9|182101.9|182198.3|182108.3|182190.5|182100.5|6
1722504540000|2024-08-01 09:29:00|182193.1|182103.1|182194.7|182104.7|182195.6|182105.6|182193.1|182103.1|8
1722504550000|2024-08-01 09:29:10|182194|182104|182194.7|182104.7|182194.7|182104.7|182194|182104|5
1722504560000|2024-08-01 09:29:20|182195.6|182105.6|182267.4|182177.4|182275.5|182185.5|182193|182103|22
1722504570000|2024-08-01 09:29:30|182268.1|182178.1|182257.4|182167.4|182268.3|182178.3|182257.3|182167.3|15
1722504580000|2024-08-01 09:29:40|182257.5|182167.5|182249.6|182159.6|182257.7|182167.7|182249.6|182159.6|16
1722504590000|2024-08-01 09:29:50|182249.7|182159.7|182273.5|182183.5|182283.3|182193.3|182249.7|182159.7|9
1722504600000|2024-08-01 09:30:00|182273.6|182183.6|182278.3|182188.3|182279.9|182189.9|182273.6|182183.6|11
1722504610000|2024-08-01 09:30:10|182278.1|182188.1|182303.3|182213.3|182305.1|182215.1|182278.1|182188.1|17
1722504620000|2024-08-01 09:30:20|182302.8|182212.8|182299|182209|182303|182213|182298.7|182208.7|14
1722504630000|2024-08-01 09:30:30|182298.9|182208.9|182293.8|182203.8|182298.9|182208.9|182292.6|182202.6|8
1722504640000|2024-08-01 09:30:40|182293.5|182203.5|182309.1|182219.1|182310.1|182220.1|182292.2|182202.2|18
1722504650000|2024-08-01 09:30:50|182311.8|182221.8|182316.7|182226.7|182316.7|182226.7|182310.8|182220.8|15
1722504660000|2024-08-01 09:31:00|182316.4|182226.4|182303|182213|182316.5|182226.5|182303|182213|13
1722504670000|2024-08-01 09:31:10|182302.9|182212.9|182268.7|182178.7|182302.9|182212.9|182268.6|182178.6|21
1722504680000|2024-08-01 09:31:20|182268.2|182178.2|182257.5|182167.5|182269.8|182179.8|182254.8|182164.8|14
1722504690000|2024-08-01 09:31:30|182259.2|182169.2|182257.3|182167.3|182259.4|182169.4|182247.8|182157.8|15
1722504700000|2024-08-01 09:31:40|182253.6|182163.6|182249.2|182159.2|182253.6|182163.6|182247.3|182157.3|12
1722504710000|2024-08-01 09:31:50|182248.6|182158.6|182243.3|182153.3|182250.5|182160.5|182241.4|182151.4|15
1722504720000|2024-08-01 09:32:00|182243.5|182153.5|182167.9|182077.9|182243.5|182153.5|182147.9|182057.9|21
1722504730000|2024-08-01 09:32:10|182168|182078|182168.1|182078.1|182172.3|182082.3|182162.3|182072.3|23
1722504740000|2024-08-01 09:32:20|182167.6|182077.6|182174.8|182084.8|182176.8|182086.8|182164.8|182074.8|22
1722504750000|2024-08-01 09:32:30|182176.4|182086.4|182177.4|182087.4|182177.4|182087.4|182173.1|182083.1|10
1722504760000|2024-08-01 09:32:40|182177.5|182087.5|182191.3|182101.3|182191.3|182101.3|182174.3|182084.3|11
1722504770000|2024-08-01 09:32:50|182200.6|182110.6|182212.9|182122.9|182216.7|182126.7|182200.6|182110.6|12
1722504780000|2024-08-01 09:33:00|182214.2|182124.2|182183.7|182093.7|182218.5|182128.5|182181.8|182091.8|20
1722504790000|2024-08-01 09:33:10|182185.7|182095.7|182188.7|182098.7|182190|182100|182185.7|182095.7|21
1722504800000|2024-08-01 09:33:20|182188.3|182098.3|182188.2|182098.2|182189.3|182099.3|182185.8|182095.8|12
1722504810000|2024-08-01 09:33:30|182188.1|182098.1|182185.5|182095.5|182188.3|182098.3|182185.5|182095.5|7
1722504820000|2024-08-01 09:33:40|182184.8|182094.8|182189.8|182099.8|182189.8|182099.8|182184.8|182094.8|11
1722504830000|2024-08-01 09:33:50|182188.9|182098.9|182188.7|182098.7|182188.9|182098.9|182188|182098|3
1722504840000|2024-08-01 09:34:00|182188.8|182098.8|182200.1|182110.1|182200.3|182110.3|182185.4|182095.4|11
1722504850000|2024-08-01 09:34:10|182198.6|182108.6|182198.7|182108.7|182200.4|182110.4|182189.9|182099.9|14
1722504860000|2024-08-01 09:34:20|182200.9|182110.9|182220.6|182130.6|182220.6|182130.6|182198.5|182108.5|22
1722504870000|2024-08-01 09:34:30|182221.4|182131.4|182211.2|182121.2|182239.1|182149.1|182208.9|182118.9|25
1722504880000|2024-08-01 09:34:40|182211.3|182121.3|182211.8|182121.8|182215|182125|182208.6|182118.6|9
1722504890000|2024-08-01 09:34:50|182211.7|182121.7|182213|182123|182213.2|182123.2|182211.7|182121.7|5
1722504900000|2024-08-01 09:35:00|182209.5|182119.5|182210.1|182120.1|182215.5|182125.5|182209.5|182119.5|17
1722504910000|2024-08-01 09:35:10|182212|182122|182211.4|182121.4|182212|182122|182211.3|182121.3|4
1722504920000|2024-08-01 09:35:20|182211.3|182121.3|182208.4|182118.4|182213.3|182123.3|182206.4|182116.4|13
1722504930000|2024-08-01 09:35:30|182202.2|182112.2|182207.5|182117.5|182210|182120|182202.2|182112.2|17
1722504940000|2024-08-01 09:35:40|182210.8|182120.8|182237.1|182147.1|182239.5|182149.5|182207.5|182117.5|21
1722504950000|2024-08-01 09:35:50|182237.2|182147.2|182235.9|182145.9|182238|182148|182235.4|182145.4|12
1722504960000|2024-08-01 09:36:00|182236.8|182146.8|182237|182147|182244|182154|182236.8|182146.8|10
1722504970000|2024-08-01 09:36:10|182236.9|182146.9|182235.9|182145.9|182239|182149|182235.3|182145.3|8
1722504980000|2024-08-01 09:36:20|182234.2|182144.2|182201.6|182111.6|182234.2|182144.2|182201.6|182111.6|13
1722504990000|2024-08-01 09:36:30|182201.4|182111.4|182198.8|182108.8|182201.4|182111.4|182197.5|182107.5|7
1722505000000|2024-08-01 09:36:40|182198.9|182108.9|182199.7|182109.7|182199.7|182109.7|182193.7|182103.7|11
1722505010000|2024-08-01 09:36:50|182199.8|182109.8|182213.5|182123.5|182213.6|182123.6|182199|182109|19
1722505020000|2024-08-01 09:37:00|182212.2|182122.2|182211.7|182121.7|182217.7|182127.7|182211.7|182121.7|15
1722505030000|2024-08-01 09:37:10|182211.6|182121.6|182214.4|182124.4|182214.4|182124.4|182211.6|182121.6|8
1722505040000|2024-08-01 09:37:20|182213.7|182123.7|182242.4|182152.4|182242.4|182152.4|182213.7|182123.7|15
1722505050000|2024-08-01 09:37:30|182246.3|182156.3|182231|182141|182246.3|182156.3|182230.8|182140.8|12
1722505060000|2024-08-01 09:37:40|182230.9|182140.9|182219|182129|182230.9|182140.9|182219|182129|9
1722505070000|2024-08-01 09:37:50|182221.7|182131.7|182209.5|182119.5|182221.7|182131.7|182205|182115|14
1722505080000|2024-08-01 09:38:00|182210.9|182120.9|182209.9|182119.9|182211.1|182121.1|182209.9|182119.9|10
1722505090000|2024-08-01 09:38:10|182210|182120|182196.9|182106.9|182210.1|182120.1|182195.6|182105.6|13
1722505100000|2024-08-01 09:38:20|182197.8|182107.8|182193.4|182103.4|182197.8|182107.8|182188.9|182098.9|14
1722505110000|2024-08-01 09:38:30|182193.7|182103.7|182195.5|182105.5|182195.9|182105.9|182192.1|182102.1|13
1722505120000|2024-08-01 09:38:40|182194.6|182104.6|182193.8|182103.8|182194.6|182104.6|182193.6|182103.6|3
1722505130000|2024-08-01 09:38:50|182193.5|182103.5|182193.6|182103.6|182211.3|182121.3|182193.2|182103.2|19
1722505140000|2024-08-01 09:39:00|182192.6|182102.6|182211.8|182121.8|182215|182125|182192.6|182102.6|19
1722505150000|2024-08-01 09:39:10|182210.9|182120.9|182195.5|182105.5|182210.9|182120.9|182195.1|182105.1|9
1722505160000|2024-08-01 09:39:20|182198.9|182108.9|182197.1|182107.1|182198.9|182108.9|182194.7|182104.7|17
1722505170000|2024-08-01 09:39:30|182196.7|182106.7|182195.8|182105.8|182196.7|182106.7|182194.6|182104.6|9
1722505180000|2024-08-01 09:39:40|182197.2|182107.2|182195.7|182105.7|182197.2|182107.2|182195|182105|10
1722505190000|2024-08-01 09:39:50|182195.9|182105.9|182197.5|182107.5|182197.5|182107.5|182195.9|182105.9|3
1722505200000|2024-08-01 09:40:00|182195.8|182105.8|182200|182110|182200|182110|182195.2|182105.2|7
1722505210000|2024-08-01 09:40:10|182199.9|182109.9|182216.8|182126.8|182217.1|182127.1|182198.9|182108.9|16
1722505220000|2024-08-01 09:40:20|182215.6|182125.6|182214.4|182124.4|182215.6|182125.6|182211.8|182121.8|16
1722505230000|2024-08-01 09:40:30|182214.3|182124.3|182211.9|182121.9|182214.5|182124.5|182211.9|182121.9|10
1722505240000|2024-08-01 09:40:40|182209|182119|182193.3|182103.3|182209|182119|182193.3|182103.3|11
1722505250000|2024-08-01 09:40:50|182194|182104|182199.2|182109.2|182200|182110|182194|182104|7
1722505260000|2024-08-01 09:41:00|182198.3|182108.3|182199.7|182109.7|182199.9|182109.9|182198|182108|13
1722505270000|2024-08-01 09:41:10|182198.3|182108.3|182241.4|182151.4|182241.4|182151.4|182197.8|182107.8|13
1722505280000|2024-08-01 09:41:20|182242.1|182152.1|182198.4|182108.4|182243.6|182153.6|182180.4|182090.4|16
1722505290000|2024-08-01 09:41:30|182199.1|182109.1|182203.8|182113.8|182204.1|182114.1|182199.1|182109.1|9
1722505300000|2024-08-01 09:41:40|182203.9|182113.9|182206.2|182116.2|182207.2|182117.2|182203.2|182113.2|12
1722505310000|2024-08-01 09:41:50|182206.1|182116.1|182205.7|182115.7|182206.5|182116.5|182205.2|182115.2|7
1722505320000|2024-08-01 09:42:00|182205.5|182115.5|182207.6|182117.6|182209.3|182119.3|182203.1|182113.1|14
1722505330000|2024-08-01 09:42:10|182208.5|182118.5|182176.3|182086.3|182208.5|182118.5|182173.1|182083.1|20
1722505340000|2024-08-01 09:42:20|182173.7|182083.7|182171.7|182081.7|182173.7|182083.7|182171.7|182081.7|11
1722505350000|2024-08-01 09:42:30|182171.5|182081.5|182177.9|182087.9|182179.7|182089.7|182171.5|182081.5|6
1722505360000|2024-08-01 09:42:40|182180|182090|182186.7|182096.7|182188.8|182098.8|182171.7|182081.7|14
1722505370000|2024-08-01 09:42:50|182186.5|182096.5|182188.9|182098.9|182190.9|182100.9|182186.5|182096.5|12
1722505380000|2024-08-01 09:43:00|182189.3|182099.3|182190.5|182100.5|182191|182101|182188.5|182098.5|7
1722505390000|2024-08-01 09:43:10|182191.7|182101.7|182171.2|182081.2|182194|182104|182170.7|182080.7|13
1722505400000|2024-08-01 09:43:20|182173.2|182083.2|182179.8|182089.8|182180.1|182090.1|182172.1|182082.1|14
1722505410000|2024-08-01 09:43:30|182178.5|182088.5|182182.8|182092.8|182182.8|182092.8|182178.5|182088.5|9
1722505420000|2024-08-01 09:43:40|182183.3|182093.3|182194|182104|182194|182104|182183.3|182093.3|11
1722505430000|2024-08-01 09:43:50|182194.3|182104.3|182188.1|182098.1|182195.9|182105.9|182185.8|182095.8|12
1722505440000|2024-08-01 09:44:00|182186.6|182096.6|182191.9|182101.9|182192|182102|182186.6|182096.6|7
1722505450000|2024-08-01 09:44:10|182191.8|182101.8|182189.4|182099.4|182191.8|182101.8|182188.1|182098.1|12
1722505460000|2024-08-01 09:44:20|182189.5|182099.5|182186.9|182096.9|182189.5|182099.5|182186.9|182096.9|4
1722505470000|2024-08-01 09:44:30|182182.8|182092.8|182183.3|182093.3|182185.9|182095.9|182180.9|182090.9|13
1722505480000|2024-08-01 09:44:40|182183.4|182093.4|182192.5|182102.5|182193.4|182103.4|182183.4|182093.4|18
1722505490000|2024-08-01 09:44:50|182190.1|182100.1|182184.8|182094.8|182190.1|182100.1|182176.2|182086.2|22
1722505500000|2024-08-01 09:45:00|182185|182095|182205|182075|182208|182095|182185|182075|11
1722505510000|2024-08-01 09:45:10|182204.9|182074.9|182200.7|182070.7|182205.1|182075.1|182195.6|182065.6|17
1722505520000|2024-08-01 09:45:20|182199.7|182069.7|182187.6|182097.6|182202.4|182100.7|182184.9|182069.7|16
1722505530000|2024-08-01 09:45:30|182187.7|182097.7|182185|182095|182188.3|182098.3|182181.8|182091.8|15
1722505540000|2024-08-01 09:45:40|182182|182092|182183.8|182093.8|182188.1|182098.1|182181.6|182091.6|16
1722505550000|2024-08-01 09:45:50|182181.9|182091.9|182177|182087|182182|182092|182175.8|182085.8|7
1722505560000|2024-08-01 09:46:00|182171.9|182081.9|182167.6|182077.6|182172|182082|182167.1|182077.1|6
1722505570000|2024-08-01 09:46:10|182172.2|182082.2|182167.9|182077.9|182172.2|182082.2|182167.9|182077.9|4
1722505580000|2024-08-01 09:46:20|182168|182078|182167.9|182077.9|182168|182078|182167.8|182077.8|10
1722505590000|2024-08-01 09:46:30|182157.8|182067.8|182177.6|182047.6|182178.2|182067.8|182157.8|182045.8|11
1722505600000|2024-08-01 09:46:40|182179.4|182049.4|182154.5|182064.5|182179.4|182070.7|182153.3|182046.7|11
1722505610000|2024-08-01 09:46:50|182154.7|182064.7|182181.9|182091.9|182181.9|182091.9|182154.7|182064.7|14
1722505620000|2024-08-01 09:47:00|182181.4|182091.4|182181.3|182091.3|182181.4|182091.4|182181.2|182091.2|3
1722505630000|2024-08-01 09:47:10|182181.5|182091.5|182184.9|182094.9|182185.3|182095.3|182179.9|182089.9|8
1722505640000|2024-08-01 09:47:20|182186.9|182096.9|182186.4|182096.4|182192.5|182102.5|182183.4|182093.4|13
1722505650000|2024-08-01 09:47:30|182236.2|182146.2|182231.3|182141.3|182238.7|182148.7|182224.8|182134.8|18
1722505660000|2024-08-01 09:47:40|182231.9|182141.9|182257.3|182167.3|182257.8|182167.8|182230.2|182140.2|16
1722505670000|2024-08-01 09:47:50|182257|182167|182247.9|182157.9|182257|182167|182247.9|182157.9|14
1722505680000|2024-08-01 09:48:00|182246.7|182156.7|182210.7|182120.7|182246.7|182156.7|182210.7|182120.7|18
1722505690000|2024-08-01 09:48:10|182210.6|182120.6|182206.2|182116.2|182214|182124|182206.2|182116.2|19
1722505700000|2024-08-01 09:48:20|182200.8|182070.8|182198.7|182068.7|182203.2|182073.2|182198.4|182068.4|13
1722505710000|2024-08-01 09:48:30|182199.7|182069.7|182187|182057|182199.7|182069.7|182186|182056|16
1722505720000|2024-08-01 09:48:40|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|182186.8|182056.8|1
1722505730000|2024-08-01 09:48:50|182186.9|182056.9|182175.2|182085.2|182187.2|182097.2|182175|182055.7|7
1722505740000|2024-08-01 09:49:00|182176.2|182086.2|182181.1|182091.1|182181.4|182091.4|182176.2|182086.2|11
1722505750000|2024-08-01 09:49:10|182181|182091|182166.5|182076.5|182181|182091|182166.5|182076.5|17
1722505760000|2024-08-01 09:49:20|182169.5|182079.5|182186.5|182096.5|182186.5|182096.5|182169.5|182079.5|12
1722505770000|2024-08-01 09:49:30|182186.7|182096.7|182186.7|182096.7|182186.8|182096.8|182186.4|182096.4|5
1722505780000|2024-08-01 09:49:40|182187.6|182097.6|182189.5|182099.5|182190|182100|182187.6|182097.6|12
1722505790000|2024-08-01 09:49:50|182192.8|182102.8|182218.7|182128.7|182219.5|182129.5|182192.8|182102.8|10
1722505800000|2024-08-01 09:50:00|182210.1|182120.1|182212.1|182122.1|182212.7|182122.7|182209.2|182119.2|12
1722505810000|2024-08-01 09:50:10|182212.3|182122.3|182206.9|182116.9|182232.9|182122.3|182196.5|182092.5|17
1722505820000|2024-08-01 09:50:20|182206.8|182116.8|182222.9|182132.9|182222.9|182132.9|182206.8|182116.8|13
1722505830000|2024-08-01 09:50:30|182222.8|182132.8|182261.1|182171.1|182261.1|182171.1|182219.2|182129.2|16
1722505840000|2024-08-01 09:50:40|182262.7|182172.7|182259|182169|182262.7|182172.7|182252.2|182162.2|17
1722505850000|2024-08-01 09:50:50|182259.1|182169.1|182261.8|182171.8|182262|182172|182259.1|182169.1|6
1722505860000|2024-08-01 09:51:00|182261.9|182171.9|182253.2|182163.2|182261.9|182171.9|182253.1|182163.1|6
1722505870000|2024-08-01 09:51:10|182254.5|182164.5|182254.1|182164.1|182259.3|182169.3|182254.1|182164.1|10
1722505880000|2024-08-01 09:51:20|182251.6|182161.6|182262.4|182172.4|182266.6|182176.6|182250.2|182160.2|14
1722505890000|2024-08-01 09:51:30|182262.5|182172.5|182261.7|182171.7|182262.6|182172.6|182261.4|182171.4|9
1722505900000|2024-08-01 09:51:40|182262.5|182172.5|182262.5|182172.5|182266|182176|182256.2|182166.2|20
1722505910000|2024-08-01 09:51:50|182262.4|182172.4|182259|182169|182262.5|182172.5|182259|182169|10
1722505920000|2024-08-01 09:52:00|182260|182170|182293.4|182203.4|182293.4|182203.4|182260|182170|22
1722505930000|2024-08-01 09:52:10|182292.3|182202.3|182289.4|182199.4|182292.3|182202.3|182286.2|182196.2|14
1722505940000|2024-08-01 09:52:20|182291.3|182201.3|182291.8|182201.8|182292|182202|182284.9|182194.9|17
1722505950000|2024-08-01 09:52:30|182294.1|182204.1|182295|182205|182296.6|182206.6|182294.1|182204.1|3
1722505960000|2024-08-01 09:52:40|182294.9|182204.9|182291.5|182201.5|182294.9|182204.9|182289.7|182199.7|17
1722505970000|2024-08-01 09:52:50|182289.9|182199.9|182284.5|182194.5|182289.9|182199.9|182281.5|182191.5|8
1722505980000|2024-08-01 09:53:00|182282.8|182192.8|182243.4|182153.4|182289.6|182199.6|182238.2|182148.2|19
1722505990000|2024-08-01 09:53:10|182240.5|182150.5|182250.9|182160.9|182252|182162|182240.5|182150.5|8
1722506000000|2024-08-01 09:53:20|182251.5|182161.5|182255.8|182165.8|182258.5|182168.5|182251.5|182161.5|6
1722506010000|2024-08-01 09:53:30|182258|182168|182262.3|182172.3|182263|182173|182255.6|182165.6|12
1722506020000|2024-08-01 09:53:40|182261.6|182171.6|182207.7|182117.7|182261.6|182171.6|182196.3|182106.3|25
1722506030000|2024-08-01 09:53:50|182210.2|182120.2|182208.1|182118.1|182213|182123|182204.3|182114.3|19
1722506040000|2024-08-01 09:54:00|182208.3|182118.3|182205|182115|182210.6|182120.6|182205|182115|15
1722506050000|2024-08-01 09:54:10|182204|182114|182223.8|182133.8|182228.6|182138.6|182204|182114|19
1722506060000|2024-08-01 09:54:20|182222.1|182132.1|182216.5|182126.5|182226.9|182136.9|182216.5|182126.5|17
1722506070000|2024-08-01 09:54:30|182215.5|182125.5|182213.9|182123.9|182215.7|182125.7|182213.7|182123.7|10
1722506080000|2024-08-01 09:54:40|182214|182124|182213|182123|182215.6|182125.6|182212|182122|16
1722506090000|2024-08-01 09:54:50|182213.1|182123.1|182265.2|182175.2|182266|182176|182196|182106|18
1722506100000|2024-08-01 09:55:00|182269.4|182179.4|182262.9|182172.9|182270.6|182180.6|182256.2|182166.2|22
1722506110000|2024-08-01 09:55:10|182262.8|182172.8|182260|182170|182264.7|182174.7|182259.7|182169.7|9
1722506120000|2024-08-01 09:55:20|182260.8|182170.8|182257|182167|182267.6|182177.6|182257|182167|18
1722506130000|2024-08-01 09:55:30|182254.7|182164.7|182261|182171|182261.3|182171.3|182254.7|182164.7|10
1722506140000|2024-08-01 09:55:40|182261.1|182171.1|182267.7|182177.7|182268|182178|182261|182171|13
1722506150000|2024-08-01 09:55:50|182269.1|182179.1|182272.5|182182.5|182284.9|182194.9|182269.1|182179.1|15
1722506160000|2024-08-01 09:56:00|182272|182182|182263.5|182173.5|182272|182182|182263.5|182173.5|9
1722506170000|2024-08-01 09:56:10|182264.3|182174.3|182266.7|182176.7|182266.7|182176.7|182264|182174|11
1722506180000|2024-08-01 09:56:20|182265.9|182175.9|182269.7|182179.7|182271.4|182181.4|182265.2|182175.2|17
1722506190000|2024-08-01 09:56:30|182269|182179|182269|182179|182269.7|182179.7|182268.8|182178.8|11
1722506200000|2024-08-01 09:56:40|182268.9|182178.9|182267.8|182177.8|182270.1|182180.1|182266.5|182176.5|22
1722506210000|2024-08-01 09:56:50|182267.7|182177.7|182274.7|182184.7|182274.9|182184.9|182267.7|182177.7|16
1722506220000|2024-08-01 09:57:00|182276.6|182186.6|182304.4|182214.4|182304.4|182214.4|182276.6|182186.6|14
1722506230000|2024-08-01 09:57:10|182307.5|182217.5|182378.1|182288.1|182378.1|182288.1|182306.9|182216.9|22
1722506240000|2024-08-01 09:57:20|182380.1|182290.1|182389.5|182299.5|182405|182315|182372.8|182282.8|24
1722506250000|2024-08-01 09:57:30|182387.7|182297.7|182387.8|182297.8|182393.7|182303.7|182387.6|182297.6|18
1722506260000|2024-08-01 09:57:40|182387.9|182297.9|182375.9|182285.9|182394.5|182304.5|182368.9|182278.9|19
1722506270000|2024-08-01 09:57:50|182377.4|182287.4|182371.9|182281.9|182377.4|182287.4|182370.8|182280.8|11
1722506280000|2024-08-01 09:58:00|182370.9|182280.9|182377.7|182287.7|182383.5|182293.5|182370.8|182280.8|13
1722506290000|2024-08-01 09:58:10|182378.4|182288.4|182380.9|182290.9|182384.1|182294.1|182374.8|182284.8|19
1722506300000|2024-08-01 09:58:20|182383.6|182293.6|182371.2|182281.2|182388.8|182298.8|182369.8|182279.8|14
1722506310000|2024-08-01 09:58:30|182371.9|182281.9|182370.5|182280.5|182371.9|182281.9|182370.5|182280.5|6
1722506320000|2024-08-01 09:58:40|182369.7|182279.7|182369.5|182279.5|182370.7|182280.7|182363|182273|21
1722506330000|2024-08-01 09:58:50|182370.3|182280.3|182362|182272|182370.3|182280.3|182361.9|182271.9|17
1722506340000|2024-08-01 09:59:00|182363|182273|182368|182278|182369.2|182279.2|182359.9|182269.9|24
1722506350000|2024-08-01 09:59:10|182370.5|182280.5|182366|182276|182370.5|182280.5|182366|182276|9
1722506360000|2024-08-01 09:59:20|182364.4|182274.4|182319.1|182229.1|182374.9|182284.9|182309.1|182219.1|25
1722506370000|2024-08-01 09:59:30|182321.6|182231.6|182315.7|182225.7|182321.6|182231.6|182313.2|182223.2|12
1722506380000|2024-08-01 09:59:40|182314.4|182224.4|182341.8|182251.8|182341.8|182251.8|182314.4|182224.4|12
1722506390000|2024-08-01 09:59:50|182342|182252|182357.2|182267.2|182363|182273|182338.8|182248.8|15
1722506400000|2024-08-01 10:00:00|182358.2|182268.2|182358.9|182268.9|182362.1|182272.1|182353|182263|18
1722506410000|2024-08-01 10:00:10|182358.3|182268.3|182360.6|182270.6|182365|182275|182352.8|182262.8|17
1722506420000|2024-08-01 10:00:20|182361.8|182271.8|182357.8|182267.8|182361.8|182271.8|182351.7|182261.7|14
1722506430000|2024-08-01 10:00:30|182357.7|182267.7|182327.3|182237.3|182357.7|182267.7|182321.1|182231.1|10
1722506440000|2024-08-01 10:00:40|182327.6|182237.6|182333.9|182243.9|182335.1|182245.1|182320.6|182230.6|18
1722506450000|2024-08-01 10:00:50|182327.5|182237.5|182344.9|182254.9|182344.9|182254.9|182327.5|182237.5|18
1722506460000|2024-08-01 10:01:00|182348|182258|182365.1|182275.1|182369.1|182279.1|182348|182258|12
1722506470000|2024-08-01 10:01:10|182363.4|182273.4|182360.3|182270.3|182364.3|182274.3|182360.3|182270.3|15
1722506480000|2024-08-01 10:01:20|182360.4|182270.4|182410.9|182320.9|182410.9|182320.9|182360.4|182270.4|21
1722506490000|2024-08-01 10:01:30|182412.2|182322.2|182382|182292|182413.8|182323.8|182381.8|182291.8|19
1722506500000|2024-08-01 10:01:40|182379|182289|182358.6|182268.6|182379|182289|182357.1|182267.1|25
1722506510000|2024-08-01 10:01:50|182357.3|182267.3|182354.5|182264.5|182359.1|182269.1|182340|182250|24
1722506520000|2024-08-01 10:02:00|182355.4|182265.4|182354.2|182264.2|182356.3|182266.3|182354.2|182264.2|4
1722506530000|2024-08-01 10:02:10|182351.6|182261.6|182346.4|182256.4|182351.6|182261.6|182342.6|182252.6|18
1722506540000|2024-08-01 10:02:20|182346.5|182256.5|182307.7|182217.7|182346.7|182256.7|182307.7|182217.7|23
1722506550000|2024-08-01 10:02:30|182307.2|182217.2|182273.4|182183.4|182313.7|182223.7|182266.6|182176.6|24
1722506560000|2024-08-01 10:02:40|182281.5|182191.5|182277.9|182187.9|182290|182200|182277.8|182187.8|19
1722506570000|2024-08-01 10:02:50|182278.1|182188.1|182268|182178|182288.2|182198.2|182266.6|182176.6|18
1722506580000|2024-08-01 10:03:00|182269|182179|182334.8|182244.8|182334.8|182244.8|182269|182179|33
1722506590000|2024-08-01 10:03:10|182335.2|182245.2|182323.7|182233.7|182338.1|182248.1|182323.7|182233.7|20
1722506600000|2024-08-01 10:03:20|182328.6|182238.6|182332.3|182242.3|182344|182254|182328.6|182238.6|17
1722506610000|2024-08-01 10:03:30|182327.2|182237.2|182326.8|182236.8|182327.2|182237.2|182326.1|182236.1|6
1722506620000|2024-08-01 10:03:40|182331.6|182241.6|182317.7|182227.7|182332|182242|182315.8|182225.8|11
1722506630000|2024-08-01 10:03:50|182318.3|182228.3|182296.1|182206.1|182319|182229|182295.1|182205.1|19
1722506640000|2024-08-01 10:04:00|182298.3|182208.3|182287.4|182197.4|182298.4|182208.4|182275.2|182185.2|18
1722506650000|2024-08-01 10:04:10|182288.1|182198.1|182306.7|182216.7|182306.7|182216.7|182287.6|182197.6|21
1722506660000|2024-08-01 10:04:20|182305.9|182215.9|182305|182215|182305.9|182215.9|182298.1|182208.1|12
1722506670000|2024-08-01 10:04:30|182306.8|182216.8|182301.6|182211.6|182309.3|182219.3|182301.2|182211.2|18
1722506680000|2024-08-01 10:04:40|182300.9|182210.9|182306.1|182216.1|182306.1|182216.1|182296.3|182206.3|9
1722506690000|2024-08-01 10:04:50|182308.2|182218.2|182317.1|182227.1|182325|182235|182308.2|182218.2|22
1722506700000|2024-08-01 10:05:00|182319.1|182229.1|182344.1|182254.1|182345.5|182255.5|182315.8|182225.8|17
1722506710000|2024-08-01 10:05:10|182343.5|182253.5|182339.8|182249.8|182343.5|182253.5|182336.7|182246.7|12
1722506720000|2024-08-01 10:05:20|182340.9|182250.9|182340.8|182250.8|182340.9|182250.9|182339.9|182249.9|9
1722506730000|2024-08-01 10:05:30|182341.5|182251.5|182322.8|182232.8|182341.5|182251.5|182315|182225|20
1722506740000|2024-08-01 10:05:40|182322.7|182232.7|182321.5|182231.5|182322.7|182232.7|182321.1|182231.1|7
1722506750000|2024-08-01 10:05:50|182322.6|182232.6|182318.3|182228.3|182334.7|182244.7|182318.3|182228.3|13
1722506760000|2024-08-01 10:06:00|182317.9|182227.9|182300.7|182210.7|182318.9|182228.9|182293.6|182203.6|14
1722506770000|2024-08-01 10:06:10|182300.3|182210.3|182291.9|182201.9|182300.4|182210.4|182291.9|182201.9|9
1722506780000|2024-08-01 10:06:20|182292.5|182202.5|182272.7|182182.7|182293.7|182203.7|182272.3|182182.3|14
1722506790000|2024-08-01 10:06:30|182273.5|182183.5|182292.5|182202.5|182296.7|182206.7|182273.3|182183.3|14
1722506800000|2024-08-01 10:06:40|182292.6|182202.6|182295.9|182205.9|182296.2|182206.2|182291.1|182201.1|15
1722506810000|2024-08-01 10:06:50|182297.5|182207.5|182299.6|182209.6|182299.6|182209.6|182296.4|182206.4|9
1722506820000|2024-08-01 10:07:00|182298.5|182208.5|182295.8|182205.8|182299.3|182209.3|182291.7|182201.7|13
1722506830000|2024-08-01 10:07:10|182294.8|182204.8|182292.2|182202.2|182294.8|182204.8|182291.2|182201.2|12
1722506840000|2024-08-01 10:07:20|182292.1|182202.1|182273.6|182183.6|182292.1|182202.1|182270.8|182180.8|10
1722506850000|2024-08-01 10:07:30|182273.7|182183.7|182273.3|182183.3|182273.7|182183.7|182272.6|182182.6|6
1722506860000|2024-08-01 10:07:40|182273.6|182183.6|182276|182186|182276|182186|182273.6|182183.6|4
1722506870000|2024-08-01 10:07:50|182276.1|182186.1|182268.9|182178.9|182276.3|182186.3|182268.9|182178.9|6
1722506880000|2024-08-01 10:08:00|182268.6|182178.6|182337.5|182247.5|182341.8|182251.8|182268.6|182178.6|25
1722506890000|2024-08-01 10:08:10|182338.7|182248.7|182342.3|182252.3|182344.4|182254.4|182338.6|182248.6|18
1722506900000|2024-08-01 10:08:20|182341.8|182251.8|182340.7|182250.7|182343.1|182253.1|182340.5|182250.5|10
1722506910000|2024-08-01 10:08:30|182341.2|182251.2|182347.2|182257.2|182347.2|182257.2|182341.2|182251.2|17
1722506920000|2024-08-01 10:08:40|182348|182258|182346.1|182256.1|182348|182258|182345.8|182255.8|10
1722506930000|2024-08-01 10:08:50|182347.7|182257.7|182348.3|182258.3|182348.7|182258.7|182347.7|182257.7|5
1722506940000|2024-08-01 10:09:00|182348.2|182258.2|182344.1|182254.1|182348.2|182258.2|182342.1|182252.1|8
1722506950000|2024-08-01 10:09:10|182344.4|182254.4|182344.2|182254.2|182346.6|182256.6|182344|182254|7
1722506960000|2024-08-01 10:09:20|182346.5|182256.5|182346.6|182256.6|182347.6|182257.6|182344.4|182254.4|10
1722506970000|2024-08-01 10:09:30|182346.5|182256.5|182337.2|182247.2|182346.8|182256.8|182337.2|182247.2|10
1722506980000|2024-08-01 10:09:40|182337.9|182247.9|182341.8|182251.8|182341.8|182251.8|182337.9|182247.9|7
1722506990000|2024-08-01 10:09:50|182338.8|182248.8|182345.9|182255.9|182346.5|182256.5|182338|182248|15
1722507000000|2024-08-01 10:10:00|182344.1|182254.1|182344.2|182254.2|182345.7|182255.7|182344.1|182254.1|4
1722507010000|2024-08-01 10:10:10|182345|182255|182345.7|182255.7|182345.7|182255.7|182335.7|182245.7|7
1722507020000|2024-08-01 10:10:20|182346.6|182256.6|182349.1|182259.1|182349.3|182259.3|182346|182256|13
1722507030000|2024-08-01 10:10:30|182348.9|182258.9|182348.6|182258.6|182348.9|182258.9|182345.3|182255.3|15
1722507040000|2024-08-01 10:10:40|182347.8|182257.8|182348.4|182258.4|182348.6|182258.6|182347.6|182257.6|5
1722507050000|2024-08-01 10:10:50|182335.9|182245.9|182361.4|182271.4|182361.6|182271.6|182333.4|182243.4|19
1722507060000|2024-08-01 10:11:00|182362.7|182272.7|182350.5|182260.5|182364.1|182274.1|182348.4|182258.4|17
1722507070000|2024-08-01 10:11:10|182349.5|182259.5|182355.5|182265.5|182355.5|182265.5|182348.9|182258.9|14
1722507080000|2024-08-01 10:11:20|182352.1|182262.1|182349.2|182259.2|182356.4|182266.4|182349.2|182259.2|10
1722507090000|2024-08-01 10:11:30|182349.1|182259.1|182348.4|182258.4|182351.8|182261.8|182347.6|182257.6|13
1722507100000|2024-08-01 10:11:40|182348.3|182258.3|182346.4|182256.4|182348.3|182258.3|182346.4|182256.4|4
1722507110000|2024-08-01 10:11:50|182325.4|182235.4|182294.2|182204.2|182325.4|182235.4|182274|182184|25
1722507120000|2024-08-01 10:12:00|182294|182204|182298.4|182208.4|182298.4|182208.4|182293.9|182203.9|9
1722507130000|2024-08-01 10:12:10|182297.7|182207.7|182313.3|182223.3|182317.7|182227.7|182297.7|182207.7|12
1722507140000|2024-08-01 10:12:20|182312|182222|182310.3|182220.3|182312|182222|182308.4|182218.4|11
1722507150000|2024-08-01 10:12:30|182309.1|182219.1|182331.4|182241.4|182333.6|182243.6|182309.1|182219.1|14
1722507160000|2024-08-01 10:12:40|182332.8|182242.8|182360.1|182270.1|182362.3|182272.3|182332.8|182242.8|22
1722507170000|2024-08-01 10:12:50|182359.7|182269.7|182360.2|182270.2|182362.1|182272.1|182359.3|182269.3|11
1722507180000|2024-08-01 10:13:00|182358.2|182268.2|182357.8|182267.8|182358.8|182268.8|182351.2|182261.2|11
1722507190000|2024-08-01 10:13:10|182357.7|182267.7|182349.8|182259.8|182357.7|182267.7|182349.8|182259.8|8
1722507200000|2024-08-01 10:13:20|182349.5|182259.5|182348.5|182258.5|182349.5|182259.5|182344.2|182254.2|16
1722507210000|2024-08-01 10:13:30|182348.4|182258.4|182347.2|182257.2|182349.8|182259.8|182334.9|182244.9|13
1722507220000|2024-08-01 10:13:40|182346.5|182256.5|182346.9|182256.9|182349.9|182259.9|182346.5|182256.5|8
1722507230000|2024-08-01 10:13:50|182343.6|182253.6|182305|182215|182345.8|182255.8|182303.2|182213.2|21
1722507240000|2024-08-01 10:14:00|182304.3|182214.3|182278.1|182188.1|182304.9|182214.9|182278.1|182188.1|21
1722507250000|2024-08-01 10:14:10|182290.7|182200.7|182281.1|182191.1|182291|182201|182274.6|182184.6|20
1722507260000|2024-08-01 10:14:20|182279.4|182189.4|182340.1|182250.1|182341.7|182251.7|182275.5|182185.5|21
1722507270000|2024-08-01 10:14:30|182339.1|182249.1|182318.8|182228.8|182339.6|182249.6|182318.7|182228.7|22
1722507280000|2024-08-01 10:14:40|182318.9|182228.9|182319|182229|182319|182229|182316.5|182226.5|10
1722507290000|2024-08-01 10:14:50|182320.1|182230.1|182329.2|182239.2|182329.4|182239.4|182320.1|182230.1|13
1722507300000|2024-08-01 10:15:00|182328.9|182238.9|182326.1|182236.1|182328.9|182238.9|182320.4|182230.4|10
1722507310000|2024-08-01 10:15:10|182324.3|182234.3|182322.5|182232.5|182324.3|182234.3|182321.3|182231.3|9
1722507320000|2024-08-01 10:15:20|182327.8|182237.8|182318.5|182228.5|182327.8|182237.8|182317|182227|18
1722507330000|2024-08-01 10:15:30|182318.6|182228.6|182337.5|182247.5|182337.5|182247.5|182318.6|182228.6|9
1722507340000|2024-08-01 10:15:40|182338.8|182248.8|182322.5|182232.5|182338.8|182248.8|182320.7|182230.7|8
1722507350000|2024-08-01 10:15:50|182322.4|182232.4|182295.4|182205.4|182322.4|182232.4|182294.6|182204.6|20
1722507360000|2024-08-01 10:16:00|182290.6|182200.6|182289|182199|182297|182207|182289|182199|20
1722507370000|2024-08-01 10:16:10|182291.2|182201.2|182272.5|182182.5|182291.2|182201.2|182272.2|182182.2|22
1722507380000|2024-08-01 10:16:20|182269.6|182179.6|182269.8|182179.8|182271.5|182181.5|182267.7|182177.7|8
1722507390000|2024-08-01 10:16:30|182269.3|182179.3|182259.1|182169.1|182269.8|182179.8|182256.8|182166.8|15
1722507400000|2024-08-01 10:16:40|182259.8|182169.8|182259.6|182169.6|182259.9|182169.9|182259.6|182169.6|6
1722507410000|2024-08-01 10:16:50|182259.5|182169.5|182260.3|182170.3|182261|182171|182255|182165|16
1722507420000|2024-08-01 10:17:00|182260.6|182170.6|182267.1|182177.1|182267.1|182177.1|182260.4|182170.4|12
1722507430000|2024-08-01 10:17:10|182267.7|182177.7|182274.8|182184.8|182276.2|182186.2|182267.5|182177.5|13
1722507440000|2024-08-01 10:17:20|182274.7|182184.7|182349.5|182259.5|182350.2|182260.2|182274.6|182184.6|21
1722507450000|2024-08-01 10:17:30|182348|182258|182346.4|182256.4|182354.4|182264.4|182345.8|182255.8|21
1722507460000|2024-08-01 10:17:40|182344.8|182254.8|182326.5|182236.5|182344.8|182254.8|182326.5|182236.5|15
1722507470000|2024-08-01 10:17:50|182319.9|182229.9|182289.4|182199.4|182319.9|182229.9|182289.4|182199.4|16
1722507480000|2024-08-01 10:18:00|182291|182201|182287.9|182197.9|182292.1|182202.1|182283.4|182193.4|16
1722507490000|2024-08-01 10:18:10|182288|182198|182293|182203|182294|182204|182285|182195|21
1722507500000|2024-08-01 10:18:20|182292.9|182202.9|182283.8|182193.8|182292.9|182202.9|182283.8|182193.8|13
1722507510000|2024-08-01 10:18:30|182275.3|182185.3|182280|182190|182280|182190|182275.3|182185.3|17
1722507520000|2024-08-01 10:18:40|182279.2|182189.2|182274.3|182184.3|182279.6|182189.6|182274.3|182184.3|6
1722507530000|2024-08-01 10:18:50|182275|182185|182280.1|182190.1|182286.4|182196.4|182275|182185|17
1722507540000|2024-08-01 10:19:00|182280.2|182190.2|182280.9|182190.9|182282.2|182192.2|182275.3|182185.3|15
1722507550000|2024-08-01 10:19:10|182280.1|182190.1|182272|182182|182280.1|182190.1|182272|182182|11
1722507560000|2024-08-01 10:19:20|182270.9|182180.9|182271|182181|182271.3|182181.3|182267.3|182177.3|10
1722507570000|2024-08-01 10:19:30|182266.8|182176.8|182176.7|182086.7|182266.8|182176.8|182176.1|182086.1|29
1722507580000|2024-08-01 10:19:40|182176.5|182086.5|182173.1|182083.1|182177.1|182087.1|182167.9|182077.9|22
1722507590000|2024-08-01 10:19:50|182173.2|182083.2|182175.5|182085.5|182175.8|182085.8|182173.2|182083.2|14
1722507600000|2024-08-01 10:20:00|182176.9|182086.9|182178.7|182088.7|182178.8|182088.8|182176.9|182086.9|5
1722507610000|2024-08-01 10:20:10|182178.6|182088.6|182185.7|182095.7|182185.7|182095.7|182178.6|182088.6|18
1722507620000|2024-08-01 10:20:20|182185.3|182095.3|182203.1|182113.1|182206.2|182116.2|182184.7|182094.7|14
1722507630000|2024-08-01 10:20:30|182203.7|182113.7|182203.9|182113.9|182203.9|182113.9|182203.7|182113.7|3
1722507640000|2024-08-01 10:20:40|182204.6|182114.6|182187.7|182097.7|182204.6|182114.6|182184.5|182094.5|10
1722507650000|2024-08-01 10:20:50|182188.4|182098.4|182196.9|182106.9|182201.8|182111.8|182188.4|182098.4|21
1722507660000|2024-08-01 10:21:00|182197.1|182107.1|182193.8|182103.8|182200.8|182110.8|182193.4|182103.4|13
1722507670000|2024-08-01 10:21:10|182193.6|182103.6|182243.3|182153.3|182247.7|182157.7|182189.6|182099.6|18
1722507680000|2024-08-01 10:21:20|182244.1|182154.1|182246.7|182156.7|182246.7|182156.7|182242|182152|9
1722507690000|2024-08-01 10:21:30|182246.2|182156.2|182243.4|182153.4|182246.4|182156.4|182242.3|182152.3|14
1722507700000|2024-08-01 10:21:40|182241.9|182151.9|182216|182126|182244.1|182154.1|182191.3|182101.3|24
1722507710000|2024-08-01 10:21:50|182216.1|182126.1|182230.5|182140.5|182232.5|182142.5|182216.1|182126.1|21
1722507720000|2024-08-01 10:22:00|182230.2|182140.2|182296.9|182206.9|182298.5|182208.5|182227.7|182137.7|15
1722507730000|2024-08-01 10:22:10|182297.5|182207.5|182298.5|182208.5|182299.1|182209.1|182297.3|182207.3|11
1722507740000|2024-08-01 10:22:20|182298.7|182208.7|182296.4|182206.4|182298.7|182208.7|182295.4|182205.4|13
1722507750000|2024-08-01 10:22:30|182296.3|182206.3|182252.5|182162.5|182309.9|182219.9|182245.5|182155.5|20
1722507760000|2024-08-01 10:22:40|182253.5|182163.5|182250.3|182160.3|182253.5|182163.5|182235.7|182145.7|17
1722507770000|2024-08-01 10:22:50|182245.8|182155.8|182238.4|182148.4|182246.5|182156.5|182238.2|182148.2|14
1722507780000|2024-08-01 10:23:00|182238.7|182148.7|182268.7|182178.7|182268.9|182178.9|182238.7|182148.7|14
1722507790000|2024-08-01 10:23:10|182268.8|182178.8|182273.3|182183.3|182274|182184|182268.8|182178.8|13
1722507800000|2024-08-01 10:23:20|182273.2|182183.2|182276|182186|182276|182186|182273.2|182183.2|3
1722507810000|2024-08-01 10:23:30|182277.4|182187.4|182285.2|182195.2|182290.4|182200.4|182277.4|182187.4|7
1722507820000|2024-08-01 10:23:40|182285.1|182195.1|182278.2|182188.2|182285.1|182195.1|182278.2|182188.2|6
1722507830000|2024-08-01 10:23:50|182278|182188|182281.5|182191.5|182281.5|182191.5|182278|182188|14
1722507840000|2024-08-01 10:24:00|182283.4|182193.4|182275.6|182185.6|182296.5|182206.5|182275.6|182185.6|13
1722507850000|2024-08-01 10:24:10|182273.4|182183.4|182278.7|182188.7|182279.6|182189.6|182273.4|182183.4|16
1722507860000|2024-08-01 10:24:20|182279.3|182189.3|182274.1|182184.1|182279.3|182189.3|182274.1|182184.1|7
1722507870000|2024-08-01 10:24:30|182276|182186|182277|182187|182277|182187|182275.1|182185.1|12
1722507880000|2024-08-01 10:24:40|182278.3|182188.3|182278.3|182188.3|182282.8|182192.8|182275.3|182185.3|11
1722507890000|2024-08-01 10:24:50|182278.2|182188.2|182275.7|182185.7|182278.2|182188.2|182275.3|182185.3|5
1722507900000|2024-08-01 10:25:00|182275.8|182185.8|182274|182184|182277|182187|182274|182184|11
1722507910000|2024-08-01 10:25:10|182274.1|182184.1|182274.2|182184.2|182274.8|182184.8|182274|182184|10
1722507920000|2024-08-01 10:25:20|182274.8|182184.8|182273.8|182183.8|182274.8|182184.8|182273.5|182183.5|10
1722507930000|2024-08-01 10:25:30|182269.9|182179.9|182271.1|182181.1|182273.4|182183.4|182259.8|182169.8|11
1722507940000|2024-08-01 10:25:40|182272|182182|182282.7|182192.7|182285.9|182195.9|182272|182182|10
1722507950000|2024-08-01 10:25:50|182281.2|182191.2|182283|182193|182283.1|182193.1|182281.1|182191.1|4
1722507960000|2024-08-01 10:26:00|182283.6|182193.6|182282.5|182192.5|182283.6|182193.6|182282|182192|9
1722507970000|2024-08-01 10:26:10|182282.6|182192.6|182281.9|182191.9|182282.6|182192.6|182281.8|182191.8|5
1722507980000|2024-08-01 10:26:20|182280.8|182190.8|182283|182193|182284.3|182194.3|182280.5|182190.5|8
1722507990000|2024-08-01 10:26:30|182285.5|182195.5|182282.6|182192.6|182285.6|182195.6|182279.9|182189.9|11
1722508000000|2024-08-01 10:26:40|182282.4|182192.4|182280.2|182190.2|182282.4|182192.4|182280.1|182190.1|8
1722508010000|2024-08-01 10:26:50|182280|182190|182268.5|182178.5|182280|182190|182268.2|182178.2|10
1722508020000|2024-08-01 10:27:00|182268.3|182178.3|182230.5|182140.5|182272.5|182182.5|182230.5|182140.5|11
1722508030000|2024-08-01 10:27:10|182220.2|182130.2|182225.3|182135.3|182240.1|182150.1|182220.2|182130.2|19
1722508040000|2024-08-01 10:27:20|182224.1|182134.1|182236.2|182146.2|182236.2|182146.2|182223.7|182133.7|22
1722508050000|2024-08-01 10:27:30|182236.1|182146.1|182220.6|182130.6|182237.7|182147.7|182220.4|182130.4|17
1722508060000|2024-08-01 10:27:40|182218.4|182128.4|182238.4|182148.4|182238.8|182148.8|182218.4|182128.4|14
1722508070000|2024-08-01 10:27:50|182238.5|182148.5|182238|182148|182239.3|182149.3|182236.2|182146.2|12
1722508080000|2024-08-01 10:28:00|182240.8|182150.8|182237.7|182147.7|182240.8|182150.8|182232.2|182142.2|12
1722508090000|2024-08-01 10:28:10|182241.4|182151.4|182236.7|182146.7|182241.9|182151.9|182236.4|182146.4|12
1722508100000|2024-08-01 10:28:20|182237.6|182147.6|182193.1|182103.1|182239.9|182149.9|182189.9|182099.9|10
1722508110000|2024-08-01 10:28:30|182193.3|182103.3|182188.5|182098.5|182193.3|182103.3|182187.9|182097.9|20
1722508120000|2024-08-01 10:28:40|182188.6|182098.6|182189.9|182099.9|182192.8|182102.8|182188.6|182098.6|5
1722508130000|2024-08-01 10:28:50|182189.4|182099.4|182187.8|182097.8|182189.4|182099.4|182183.9|182093.9|18
1722508140000|2024-08-01 10:29:00|182187.9|182097.9|182182.1|182092.1|182187.9|182097.9|182181.8|182091.8|10
1722508150000|2024-08-01 10:29:10|182176.8|182086.8|182167.7|182077.7|182184.4|182094.4|182164.1|182074.1|16
1722508160000|2024-08-01 10:29:20|182168.5|182078.5|182174.7|182084.7|182175.7|182085.7|182168.4|182078.4|13
1722508170000|2024-08-01 10:29:30|182174.6|182084.6|182185.6|182095.6|182185.6|182095.6|182174.6|182084.6|11
1722508180000|2024-08-01 10:29:40|182186.6|182096.6|182199.5|182109.5|182201.8|182111.8|182185.9|182095.9|14
1722508190000|2024-08-01 10:29:50|182199.4|182109.4|182199.9|182109.9|182199.9|182109.9|182199.4|182109.4|4
1722508200000|2024-08-01 10:30:00|182201|182111|182201.2|182111.2|182201.9|182111.9|182201|182111|7
1722508210000|2024-08-01 10:30:10|182201.3|182111.3|182201.1|182111.1|182201.3|182111.3|182201.1|182111.1|7
1722508220000|2024-08-01 10:30:20|182201.2|182111.2|182228.3|182138.3|182263.5|182173.5|182201.2|182111.2|13
1722508230000|2024-08-01 10:30:30|182228.4|182138.4|182228.4|182138.4|182228.4|182138.4|182228.3|182138.3|3
1722508240000|2024-08-01 10:30:40|182229.3|182139.3|182244.6|182154.6|182244.6|182154.6|182229.3|182139.3|20
1722508250000|2024-08-01 10:30:50|182244.5|182154.5|182237.3|182147.3|182247.4|182157.4|182237.3|182147.3|13
1722508260000|2024-08-01 10:31:00|182239|182149|182241.4|182151.4|182241.4|182151.4|182237.3|182147.3|11
1722508270000|2024-08-01 10:31:10|182248.7|182158.7|182243|182153|182250.2|182160.2|182242.7|182152.7|13
1722508280000|2024-08-01 10:31:20|182244|182154|182243.9|182153.9|182244|182154|182243.2|182153.2|4
1722508290000|2024-08-01 10:31:30|182243.8|182153.8|182250.2|182160.2|182250.2|182160.2|182237.3|182147.3|12
1722508300000|2024-08-01 10:31:40|182250.7|182160.7|182249.7|182159.7|182250.7|182160.7|182249.7|182159.7|6
1722508310000|2024-08-01 10:31:50|182249.5|182159.5|182276.8|182186.8|182277.6|182187.6|182249.5|182159.5|11
1722508320000|2024-08-01 10:32:00|182275.1|182185.1|182274.8|182184.8|182275.1|182185.1|182272|182182|11
1722508330000|2024-08-01 10:32:10|182274.4|182184.4|182272.7|182182.7|182274.4|182184.4|182271|182181|14
1722508340000|2024-08-01 10:32:20|182272.2|182182.2|182318.4|182228.4|182321.9|182231.9|182270.6|182180.6|18
1722508350000|2024-08-01 10:32:30|182317.8|182227.8|182310.9|182220.9|182317.8|182227.8|182309.3|182219.3|9
1722508360000|2024-08-01 10:32:40|182310.2|182220.2|182303.4|182213.4|182313.4|182223.4|182303.4|182213.4|11
1722508370000|2024-08-01 10:32:50|182303.5|182213.5|182303.5|182213.5|182303.5|182213.5|182303.4|182213.4|5
1722508380000|2024-08-01 10:33:00|182303.4|182213.4|182308.1|182218.1|182309.3|182219.3|182303.4|182213.4|10
1722508390000|2024-08-01 10:33:10|182308.9|182218.9|182297.9|182207.9|182312.6|182222.6|182297.9|182207.9|8
1722508400000|2024-08-01 10:33:20|182297.3|182207.3|182290|182200|182297.5|182207.5|182289.7|182199.7|12
1722508410000|2024-08-01 10:33:30|182290.2|182200.2|182294.3|182204.3|182294.7|182204.7|182290.2|182200.2|8
1722508420000|2024-08-01 10:33:40|182294.8|182204.8|182295.2|182205.2|182297.1|182207.1|182294.8|182204.8|8
1722508430000|2024-08-01 10:33:50|182294.3|182204.3|182224.3|182134.3|182294.6|182204.6|182219.1|182129.1|17
1722508440000|2024-08-01 10:34:00|182228.1|182138.1|182219.1|182129.1|182228.1|182138.1|182215.5|182125.5|31
1722508450000|2024-08-01 10:34:10|182219|182129|182217.8|182127.8|182228.3|182138.3|182217.8|182127.8|17
1722508460000|2024-08-01 10:34:20|182216.3|182126.3|182214.5|182124.5|182216.3|182126.3|182214.5|182124.5|5
1722508470000|2024-08-01 10:34:30|182215.4|182125.4|182220.8|182130.8|182221|182131|182214.7|182124.7|16
1722508480000|2024-08-01 10:34:40|182223.9|182133.9|182222|182132|182224|182134|182222|182132|5
1722508490000|2024-08-01 10:34:50|182221|182131|182218.5|182128.5|182221|182131|182218.4|182128.4|8
1722508500000|2024-08-01 10:35:00|182223|182133|182216.8|182126.8|182224.9|182134.9|182216.8|182126.8|15
1722508510000|2024-08-01 10:35:10|182217.2|182127.2|182196.6|182106.6|182217.6|182127.6|182194.7|182104.7|15
1722508520000|2024-08-01 10:35:20|182197.5|182107.5|182239.6|182149.6|182252.1|182162.1|182193.3|182103.3|14
1722508530000|2024-08-01 10:35:30|182225.3|182135.3|182191.8|182101.8|182225.3|182135.3|182191|182101|20
1722508540000|2024-08-01 10:35:40|182191.9|182101.9|182202.3|182112.3|182205.8|182115.8|182191.9|182101.9|16
1722508550000|2024-08-01 10:35:50|182205.2|182115.2|182211.8|182121.8|182216|182126|182205.2|182115.2|14
1722508560000|2024-08-01 10:36:00|182211.7|182121.7|182217.1|182127.1|182218.3|182128.3|182211.5|182121.5|20
1722508570000|2024-08-01 10:36:10|182217|182127|182216.1|182126.1|182218.5|182128.5|182214.6|182124.6|10
1722508580000|2024-08-01 10:36:20|182215.1|182125.1|182217.3|182127.3|182217.3|182127.3|182215.1|182125.1|4
1722508590000|2024-08-01 10:36:30|182218.1|182128.1|182243.4|182153.4|182243.4|182153.4|182218.1|182128.1|3
1722508600000|2024-08-01 10:36:40|182244.6|182154.6|182245.5|182155.5|182248.1|182158.1|182244.4|182154.4|8
1722508610000|2024-08-01 10:36:50|182248.3|182158.3|182247.4|182157.4|182248.3|182158.3|182247.4|182157.4|2
1722508620000|2024-08-01 10:37:00|182235.7|182145.7|182265.6|182175.6|182268.3|182178.3|182235.7|182145.7|9
1722508630000|2024-08-01 10:37:10|182265.7|182175.7|182266|182176|182266|182176|182265.6|182175.6|3
1722508640000|2024-08-01 10:37:20|182267.1|182177.1|182266.4|182176.4|182271.1|182181.1|182263.7|182173.7|22
1722508650000|2024-08-01 10:37:30|182267.7|182177.7|182267.4|182177.4|182268.4|182178.4|182267|182177|6
1722508660000|2024-08-01 10:37:40|182269.7|182179.7|182284.8|182194.8|182289.6|182199.6|182269.7|182179.7|17
1722508670000|2024-08-01 10:37:50|182284.9|182194.9|182274.2|182184.2|182292.1|182202.1|182272.6|182182.6|16
1722508680000|2024-08-01 10:38:00|182274.9|182184.9|182272.2|182182.2|182275.1|182185.1|182272.2|182182.2|9
1722508690000|2024-08-01 10:38:10|182273.2|182183.2|182273.2|182183.2|182273.2|182183.2|182273.2|182183.2|1
1722508700000|2024-08-01 10:38:20|182271.6|182181.6|182273.8|182183.8|182273.8|182183.8|182271.6|182181.6|3
1722508710000|2024-08-01 10:38:30|182275.5|182185.5|182271.4|182181.4|182276.9|182186.9|182271.1|182181.1|11
1722508720000|2024-08-01 10:38:40|182271.3|182181.3|182269.2|182179.2|182271.3|182181.3|182260.3|182170.3|12
1722508730000|2024-08-01 10:38:50|182269.3|182179.3|182269.4|182179.4|182269.5|182179.5|182266.9|182176.9|15
1722508740000|2024-08-01 10:39:00|182269.3|182179.3|182244.2|182154.2|182269.3|182179.3|182244.2|182154.2|16
1722508750000|2024-08-01 10:39:10|182244.5|182154.5|182235|182145|182244.5|182154.5|182225|182135|12
1722508760000|2024-08-01 10:39:20|182232.9|182142.9|182231|182141|182234.9|182144.9|182229.6|182139.6|12
1722508770000|2024-08-01 10:39:30|182231.5|182141.5|182257.1|182167.1|182257.5|182167.5|182230.1|182140.1|11
1722508780000|2024-08-01 10:39:40|182250.3|182160.3|182260.5|182170.5|182275.8|182185.8|182250.3|182160.3|19
1722508790000|2024-08-01 10:39:50|182262.2|182172.2|182279.2|182189.2|182296.3|182206.3|182262.2|182172.2|12
1722508800000|2024-08-01 10:40:00|182277.9|182187.9|182277.9|182187.9|182277.9|182187.9|182277.9|182187.9|1
1722508810000|2024-08-01 10:40:10|182277.8|182187.8|182275.3|182185.3|182277.8|182187.8|182274.5|182184.5|10
1722508820000|2024-08-01 10:40:20|182273.7|182183.7|182272.2|182182.2|182273.7|182183.7|182271.2|182181.2|11
1722508830000|2024-08-01 10:40:30|182273.2|182183.2|182275.5|182185.5|182275.5|182185.5|182273.2|182183.2|3
1722508840000|2024-08-01 10:40:40|182278.6|182188.6|182282.3|182192.3|182282.3|182192.3|182276.7|182186.7|11
1722508850000|2024-08-01 10:40:50|182285.1|182195.1|182275.6|182185.6|182285.1|182195.1|182273.2|182183.2|14
1722508860000|2024-08-01 10:41:00|182275.4|182185.4|182275.3|182185.3|182275.4|182185.4|182264.9|182174.9|18
1722508870000|2024-08-01 10:41:10|182283|182193|182281.7|182191.7|182283.5|182193.5|182281.7|182191.7|4
1722508880000|2024-08-01 10:41:20|182283.4|182193.4|182286.6|182196.6|182287.2|182197.2|182283.4|182193.4|11
1722508890000|2024-08-01 10:41:30|182285.8|182195.8|182282.5|182192.5|182287.4|182197.4|182282.5|182192.5|10
1722508900000|2024-08-01 10:41:40|182281.1|182191.1|182281.8|182191.8|182284.2|182194.2|182279.3|182189.3|11
1722508910000|2024-08-01 10:41:50|182280.6|182190.6|182279.8|182189.8|182280.6|182190.6|182279.5|182189.5|3
1722508920000|2024-08-01 10:42:00|182278.2|182188.2|182271.5|182181.5|182278.7|182188.7|182270.2|182180.2|12
1722508930000|2024-08-01 10:42:10|182271.4|182181.4|182266.2|182176.2|182271.4|182181.4|182264.7|182174.7|6
1722508940000|2024-08-01 10:42:20|182264|182174|182264.1|182174.1|182264.1|182174.1|182259.8|182169.8|9
1722508950000|2024-08-01 10:42:30|182264|182174|182262.2|182172.2|182264.4|182174.4|182262.2|182172.2|11
1722508960000|2024-08-01 10:42:40|182263.1|182173.1|182256.7|182166.7|182264.7|182174.7|182256.7|182166.7|8
1722508970000|2024-08-01 10:42:50|182256.6|182166.6|182256.2|182166.2|182260.6|182170.6|182256.2|182166.2|4
1722508980000|2024-08-01 10:43:00|182260.6|182170.6|182260.6|182170.6|182260.6|182170.6|182256.7|182166.7|3
1722508990000|2024-08-01 10:43:10|182257.3|182167.3|182259|182169|182260.6|182170.6|182256.9|182166.9|9
1722509000000|2024-08-01 10:43:20|182260.6|182170.6|182264.1|182174.1|182264.1|182174.1|182260.6|182170.6|4
1722509010000|2024-08-01 10:43:30|182264.6|182174.6|182265.3|182175.3|182265.5|182175.5|182264.6|182174.6|7
1722509020000|2024-08-01 10:43:40|182264.3|182174.3|182257.3|182167.3|182264.3|182174.3|182257.3|182167.3|6
1722509030000|2024-08-01 10:43:50|182256.9|182166.9|182260.2|182170.2|182260.2|182170.2|182256.9|182166.9|3
1722509040000|2024-08-01 10:44:00|182256.2|182166.2|182255.9|182165.9|182260.2|182170.2|182255.9|182165.9|3
1722509050000|2024-08-01 10:44:10|182260.2|182170.2|182262|182172|182262|182172|182255.4|182165.4|6
1722509060000|2024-08-01 10:44:20|182262.1|182172.1|182260.8|182170.8|182264.7|182174.7|182260.3|182170.3|11
1722509070000|2024-08-01 10:44:30|182261.3|182171.3|182261.8|182171.8|182261.8|182171.8|182261.3|182171.3|6
1722509080000|2024-08-01 10:44:40|182261.9|182171.9|182263.8|182173.8|182264.1|182174.1|182261.5|182171.5|7
1722509090000|2024-08-01 10:44:50|182263.5|182173.5|182265.7|182175.7|182265.7|182175.7|182259.3|182169.3|15
1722509100000|2024-08-01 10:45:00|182267|182177|182267.2|182177.2|182269.4|182179.4|182267|182177|9
1722509110000|2024-08-01 10:45:10|182267.3|182177.3|182260.1|182170.1|182267.3|182177.3|182260|182170|7
1722509120000|2024-08-01 10:45:20|182260|182170|182182.6|182092.6|182260|182170|182182.5|182092.5|16
1722509130000|2024-08-01 10:45:30|182183.3|182093.3|182179.2|182089.2|182185.8|182095.8|182178.5|182088.5|15
1722509140000|2024-08-01 10:45:40|182182.2|182092.2|182189.5|182099.5|182205|182115|182182.2|182092.2|17
1722509150000|2024-08-01 10:45:50|182190.4|182100.4|182185|182095|182191.5|182101.5|182182.6|182092.6|16
1722509160000|2024-08-01 10:46:00|182185.9|182095.9|182184.8|182094.8|182186.3|182096.3|182182.1|182092.1|8
1722509170000|2024-08-01 10:46:10|182183.9|182093.9|182186.2|182096.2|182186.2|182096.2|182183.9|182093.9|2
1722509180000|2024-08-01 10:46:20|182186.3|182096.3|182186.4|182096.4|182186.5|182096.5|182185.8|182095.8|6
1722509190000|2024-08-01 10:46:30|182186.6|182096.6|182188.4|182098.4|182190.5|182100.5|182186.6|182096.6|17
1722509200000|2024-08-01 10:46:40|182188.6|182098.6|182183.1|182093.1|182188.6|182098.6|182183.1|182093.1|9
1722509210000|2024-08-01 10:46:50|182183.2|182093.2|182183.7|182093.7|182186.4|182096.4|182182.9|182092.9|8
1722509220000|2024-08-01 10:47:00|182183.6|182093.6|182184.2|182094.2|182184.5|182094.5|182183.5|182093.5|8
1722509230000|2024-08-01 10:47:10|182184.7|182094.7|182187.9|182097.9|182188|182098|182184.7|182094.7|6
1722509240000|2024-08-01 10:47:20|182187.8|182097.8|182186|182096|182187.8|182097.8|182180.7|182090.7|15
1722509250000|2024-08-01 10:47:30|182184.9|182094.9|182184.9|182094.9|182184.9|182094.9|182184.9|182094.9|1
1722509260000|2024-08-01 10:47:40|182185|182095|182184.4|182094.4|182185.7|182095.7|182181.9|182091.9|6
1722509270000|2024-08-01 10:47:50|182185.4|182095.4|182181.8|182091.8|182185.6|182095.6|182181.8|182091.8|5
1722509280000|2024-08-01 10:48:00|182187.6|182097.6|182182.9|182092.9|182187.6|182097.6|182182.9|182092.9|3
1722509290000|2024-08-01 10:48:10|182183.1|182093.1|182178.6|182088.6|182183.1|182093.1|182174.8|182084.8|10
1722509300000|2024-08-01 10:48:20|182176.1|182086.1|182179|182089|182180.8|182090.8|182176.1|182086.1|14
1722509310000|2024-08-01 10:48:30|182179.1|182089.1|182185.8|182095.8|182197.2|182107.2|182177.7|182087.7|17
1722509320000|2024-08-01 10:48:40|182185.9|182095.9|182183.6|182093.6|182186.7|182096.7|182183.6|182093.6|4
1722509330000|2024-08-01 10:48:50|182184.9|182094.9|182192.7|182102.7|182196|182106|182184.9|182094.9|13
1722509340000|2024-08-01 10:49:00|182195.7|182105.7|182195|182105|182197.8|182107.8|182191|182101|11
1722509350000|2024-08-01 10:49:10|182193.5|182103.5|182184.4|182094.4|182194.2|182104.2|182184.4|182094.4|11
1722509360000|2024-08-01 10:49:20|182184.2|182094.2|182181.3|182091.3|182190.5|182100.5|182181.3|182091.3|8
1722509370000|2024-08-01 10:49:30|182181.2|182091.2|182182|182092|182183.3|182093.3|182181|182091|13
1722509380000|2024-08-01 10:49:40|182182.2|182092.2|182182.1|182092.1|182182.2|182092.2|182181.5|182091.5|4
1722509390000|2024-08-01 10:49:50|182182|182092|182184.3|182094.3|182187.3|182097.3|182181.9|182091.9|10
1722509400000|2024-08-01 10:50:00|182184.2|182094.2|182175|182085|182194.7|182104.7|182174.8|182084.8|22
1722509410000|2024-08-01 10:50:10|182177.7|182087.7|182181.5|182091.5|182181.6|182091.6|182175.5|182085.5|19
1722509420000|2024-08-01 10:50:20|182184.1|182094.1|182179.5|182089.5|182184.1|182094.1|182177.8|182087.8|10
1722509430000|2024-08-01 10:50:30|182178.8|182088.8|182166.7|182076.7|182179|182089|182166.7|182076.7|3
1722509440000|2024-08-01 10:50:40|182164.4|182074.4|182162.5|182072.5|182164.4|182074.4|182162.5|182072.5|3
1722509460000|2024-08-01 10:51:00|182162.6|182072.6|182165.4|182075.4|182165.4|182075.4|182156.8|182066.8|11
1722509470000|2024-08-01 10:51:10|182161|182071|182161.8|182071.8|182161.8|182071.8|182158.8|182068.8|10
1722509480000|2024-08-01 10:51:20|182161.4|182071.4|182172.8|182042.8|182172.8|182071.8|182161.4|182038.9|11
1722509490000|2024-08-01 10:51:30|182174.2|182044.2|182173.9|182043.9|182175.3|182045.3|182173.4|182043.4|10
1722509500000|2024-08-01 10:51:40|182174.3|182044.3|182163.8|182073.8|182174.3|182073.8|182142.7|182044.2|16
1722509510000|2024-08-01 10:51:50|182157.9|182067.9|182191.2|182061.2|182193|182074.6|182157.9|182059.8|12
1722509520000|2024-08-01 10:52:00|182191.1|182061.1|182194.8|182064.8|182194.9|182064.9|182191.1|182061.1|13
1722509530000|2024-08-01 10:52:10|182193.6|182063.6|182190.3|182060.3|182194.9|182064.9|182190.3|182060.3|23
1722509540000|2024-08-01 10:52:20|182190.4|182060.4|182164.1|182074.1|182190.6|182084.1|182164.1|182060.4|16
1722509550000|2024-08-01 10:52:30|182176.5|182086.5|182168.2|182078.2|182176.5|182086.5|182164.1|182074.1|5
1722509560000|2024-08-01 10:52:40|182168.3|182078.3|182178.7|182088.7|182179.8|182089.8|182168.3|182078.3|5
1722509570000|2024-08-01 10:52:50|182178.6|182088.6|182180.5|182090.5|182180.5|182090.5|182177.6|182087.6|8
1722509580000|2024-08-01 10:53:00|182181.1|182091.1|182181.8|182091.8|182184.7|182094.7|182180.4|182090.4|19
1722509590000|2024-08-01 10:53:10|182181.7|182091.7|182175.2|182085.2|182183|182093|182175.2|182085.2|7
1722509600000|2024-08-01 10:53:20|182178.4|182088.4|182174|182084|182178.4|182088.4|182170.7|182080.7|6
1722509610000|2024-08-01 10:53:30|182175|182085|182175.7|182085.7|182175.7|182085.7|182169.3|182079.3|4
1722509620000|2024-08-01 10:53:40|182173.9|182083.9|182183.2|182093.2|182184.9|182094.9|182171.2|182081.2|13
1722509630000|2024-08-01 10:53:50|182183.3|182093.3|182181.9|182091.9|182184.1|182094.1|182181.9|182091.9|11
1722509640000|2024-08-01 10:54:00|182183.2|182093.2|182183|182093|182188.9|182098.9|182181.9|182091.9|17
1722509650000|2024-08-01 10:54:10|182182.8|182092.8|182175|182085|182185.5|182095.5|182172.7|182082.7|10
1722509660000|2024-08-01 10:54:20|182172.8|182082.8|182176.6|182086.6|182183.8|182093.8|182172.8|182082.8|11
1722509670000|2024-08-01 10:54:30|182176.5|182086.5|182284.3|182154.3|182284.3|182154.3|182170.8|182080.8|20
1722509680000|2024-08-01 10:54:40|182287.4|182157.4|182280.7|182150.7|182287.4|182157.4|182274.9|182144.9|36
1722509690000|2024-08-01 10:54:50|182279.8|182149.8|182203.7|182073.7|182288.5|182158.5|182197|182067|20
1722509700000|2024-08-01 10:55:00|182197.8|182107.8|182187.1|182097.1|182199.8|182109.8|182181.8|182091.8|15
1722509710000|2024-08-01 10:55:10|182184.1|182094.1|182189.2|182099.2|182193.4|182103.4|182184.1|182094.1|15
1722509720000|2024-08-01 10:55:20|182192.6|182102.6|182263.4|182173.4|182267.1|182177.1|182192.6|182102.6|22
1722509730000|2024-08-01 10:55:30|182262.5|182172.5|182260.1|182170.1|182263.7|182173.7|182254.3|182164.3|25
1722509740000|2024-08-01 10:55:40|182260.3|182170.3|182264.7|182174.7|182267.9|182177.9|182260.3|182170.3|19
1722509750000|2024-08-01 10:55:50|182265.6|182175.6|182266.1|182176.1|182266.6|182176.6|182262.4|182172.4|15
1722509760000|2024-08-01 10:56:00|182266|182176|182269.7|182179.7|182269.7|182179.7|182262|182172|13
1722509770000|2024-08-01 10:56:10|182270.7|182180.7|182273.5|182183.5|182274.4|182184.4|182270.7|182180.7|5
1722509780000|2024-08-01 10:56:20|182272.6|182182.6|182266.2|182176.2|182272.7|182182.7|182264.1|182174.1|19
1722509790000|2024-08-01 10:56:30|182265.4|182175.4|182268.7|182178.7|182273.1|182183.1|182262.9|182172.9|21
1722509800000|2024-08-01 10:56:40|182257.8|182167.8|182236.8|182146.8|182265.5|182175.5|182236.8|182146.8|21
1722509810000|2024-08-01 10:56:50|182221.4|182131.4|182243.8|182153.8|182243.8|182153.8|182216|182126|27
1722509820000|2024-08-01 10:57:00|182240.2|182150.2|182242|182152|182244.7|182154.7|182239|182149|9
1722509830000|2024-08-01 10:57:10|182242.2|182152.2|182245|182155|182247.6|182157.6|182236.8|182146.8|12
1722509840000|2024-08-01 10:57:20|182245.2|182155.2|182235.1|182145.1|182246|182156|182234.4|182144.4|15
1722509850000|2024-08-01 10:57:30|182242.5|182152.5|182272.7|182182.7|182273.8|182183.8|182242.5|182152.5|16
1722509860000|2024-08-01 10:57:40|182273.7|182183.7|182260|182170|182273.7|182183.7|182257.1|182167.1|8
1722509870000|2024-08-01 10:57:50|182259.6|182169.6|182251.6|182161.6|182259.6|182169.6|182248.5|182158.5|10
1722509880000|2024-08-01 10:58:00|182247.7|182157.7|182250.4|182160.4|182251.2|182161.2|182243.6|182153.6|15
1722509890000|2024-08-01 10:58:10|182249|182159|182244.8|182154.8|182250.6|182160.6|182241.8|182151.8|7
1722509900000|2024-08-01 10:58:20|182248|182158|182240.9|182150.9|182250.1|182160.1|182240.9|182150.9|6
1722509910000|2024-08-01 10:58:30|182249.6|182159.6|182244.8|182154.8|182249.6|182159.6|182241.8|182151.8|8
1722509920000|2024-08-01 10:58:40|182244.6|182154.6|182244.9|182154.9|182244.9|182154.9|182244.6|182154.6|3
1722509930000|2024-08-01 10:58:50|182245|182155|182244.8|182154.8|182245.1|182155.1|182244.6|182154.6|5
1722509940000|2024-08-01 10:59:00|182245.2|182155.2|182234.2|182144.2|182245.7|182155.7|182224.4|182134.4|16
1722509950000|2024-08-01 10:59:10|182233.4|182143.4|182239.4|182149.4|182240.2|182150.2|182224.4|182134.4|16
1722509960000|2024-08-01 10:59:20|182239.9|182149.9|182245.6|182155.6|182245.6|182155.6|182239|182149|12
1722509970000|2024-08-01 10:59:30|182239.2|182149.2|182245.7|182155.7|182245.7|182155.7|182239.2|182149.2|3
1722509990000|2024-08-01 10:59:50|182230|182140|182230|182140|182230|182140|182230|182140|1
1722510000000|2024-08-01 11:00:00|182229.3|182139.3|182247.8|182117.8|182249|182139.3|182228.7|182098.7|24
1722510010000|2024-08-01 11:00:10|182248.3|182118.3|182272.1|182142.1|182272.1|182142.1|182248.3|182118.3|15
1722510020000|2024-08-01 11:00:20|182273.9|182143.9|182276.6|182146.6|182276.6|182146.6|182273.9|182143.9|4
1722510030000|2024-08-01 11:00:30|182275.3|182145.3|182264.2|182134.2|182275.3|182145.3|182261.7|182131.7|20
1722510040000|2024-08-01 11:00:40|182264.3|182134.3|182265.7|182135.7|182266.5|182136.5|182261.4|182131.4|11
1722510050000|2024-08-01 11:00:50|182265.6|182135.6|182254.9|182124.9|182265.7|182135.7|182252.8|182122.8|12
1722510060000|2024-08-01 11:01:00|182255.7|182125.7|182242.3|182152.3|182257.8|182154.7|182231.7|182125.7|6
1722510070000|2024-08-01 11:01:10|182241.4|182151.4|182248.3|182158.3|182248.3|182158.3|182240|182150|12
1722510080000|2024-08-01 11:01:20|182245|182155|182273.9|182183.9|182273.9|182183.9|182244.3|182154.3|15
1722510090000|2024-08-01 11:01:30|182272.3|182182.3|182269.9|182179.9|182272.3|182182.3|182268|182178|6
1722510100000|2024-08-01 11:01:40|182274.1|182184.1|182255.1|182165.1|182274.1|182184.1|182251.6|182161.6|4
1722510110000|2024-08-01 11:01:50|182249.7|182159.7|182255.6|182165.6|182255.6|182165.6|182249.2|182159.2|5
1722510120000|2024-08-01 11:02:00|182259.1|182169.1|182249.7|182159.7|182262.3|182172.3|182248.8|182158.8|11
1722510130000|2024-08-01 11:02:10|182243.6|182153.6|182258|182168|182258|182168|182243.6|182153.6|5
1722510140000|2024-08-01 11:02:20|182255.3|182165.3|182259|182169|182259.8|182169.8|182255.3|182165.3|5
1722510150000|2024-08-01 11:02:30|182254.8|182164.8|182190.6|182100.6|182254.8|182164.8|182190.6|182100.6|16
1722510160000|2024-08-01 11:02:40|182193.1|182103.1|182183.2|182093.2|182193.1|182103.1|182183.2|182093.2|9
1722510170000|2024-08-01 11:02:50|182180.2|182090.2|182166.4|182076.4|182182.6|182092.6|182166.4|182076.4|5
1722510180000|2024-08-01 11:03:00|182168.2|182078.2|182189.4|182099.4|182191.1|182101.1|182168.2|182078.2|19
1722510190000|2024-08-01 11:03:10|182188.3|182098.3|182187.7|182097.7|182189.8|182099.8|182185.7|182095.7|12
1722510200000|2024-08-01 11:03:20|182187.8|182097.8|182186.8|182096.8|182190|182100|182185.3|182095.3|13
1722510210000|2024-08-01 11:03:30|182187.5|182097.5|182187.5|182097.5|182192.3|182102.3|182182.6|182092.6|12
1722510220000|2024-08-01 11:03:40|182187.3|182097.3|182186|182096|182194.1|182104.1|182186|182096|5
1722510230000|2024-08-01 11:03:50|182180.4|182090.4|182186.1|182096.1|182186.1|182096.1|182178.9|182088.9|5
1722510240000|2024-08-01 11:04:00|182186.9|182096.9|182189.6|182099.6|182194.2|182104.2|182186.9|182096.9|11
1722510250000|2024-08-01 11:04:10|182187|182097|182188|182098|182190.1|182100.1|182184.4|182094.4|9
1722510260000|2024-08-01 11:04:20|182202.2|182112.2|182197.6|182107.6|182202.2|182112.2|182191.3|182101.3|15
1722510270000|2024-08-01 11:04:30|182198.9|182108.9|182199.3|182109.3|182204.1|182114.1|182196.4|182106.4|9
1722510280000|2024-08-01 11:04:40|182201.9|182111.9|182201.9|182111.9|182201.9|182111.9|182200.8|182110.8|3
1722510290000|2024-08-01 11:04:50|182200.9|182110.9|182203.7|182113.7|182203.7|182113.7|182199.5|182109.5|3
1722510300000|2024-08-01 11:05:00|182204.8|182114.8|182192.5|182102.5|182205|182115|182190.7|182100.7|16
1722510310000|2024-08-01 11:05:10|182190.9|182100.9|182203.1|182113.1|182203.1|182113.1|182190.9|182100.9|13
1722510320000|2024-08-01 11:05:20|182199|182109|182248.5|182158.5|182268.3|182178.3|182199|182109|6
1722510330000|2024-08-01 11:05:30|182230.4|182140.4|182226.4|182136.4|182234|182144|182221.6|182131.6|13
1722510340000|2024-08-01 11:05:40|182225.4|182135.4|182199.9|182109.9|182226.6|182136.6|182193.7|182103.7|17
1722510350000|2024-08-01 11:05:50|182198.9|182108.9|182197.1|182107.1|182205.8|182115.8|182191.3|182101.3|15
1722510360000|2024-08-01 11:06:00|182196.5|182106.5|182197.9|182107.9|182199.2|182109.2|182196.5|182106.5|6
1722510370000|2024-08-01 11:06:10|182196.2|182106.2|182200.7|182110.7|182200.7|182110.7|182194|182104|14
1722510380000|2024-08-01 11:06:20|182201.4|182111.4|182199.4|182109.4|182203|182113|182198.2|182108.2|13
1722510390000|2024-08-01 11:06:30|182198.9|182108.9|182201.8|182111.8|182201.8|182111.8|182198.9|182108.9|2
1722510400000|2024-08-01 11:06:40|182200.8|182110.8|182198.9|182108.9|182201.4|182111.4|182195.2|182105.2|9
1722510410000|2024-08-01 11:06:50|182193.1|182103.1|182199.2|182109.2|182200.6|182110.6|182193.1|182103.1|8
1722510420000|2024-08-01 11:07:00|182199.8|182109.8|182194.9|182104.9|182200.5|182110.5|182194.9|182104.9|12
1722510430000|2024-08-01 11:07:10|182195|182105|182187.5|182097.5|182197.1|182107.1|182187.5|182097.5|10
1722510440000|2024-08-01 11:07:20|182190.2|182100.2|182197.5|182107.5|182197.5|182107.5|182188.3|182098.3|10
1722510450000|2024-08-01 11:07:30|182196.1|182106.1|182201.3|182111.3|182202.4|182112.4|182195|182105|21
1722510460000|2024-08-01 11:07:40|182200|182110|182199.6|182109.6|182201.1|182111.1|182198.8|182108.8|11
1722510470000|2024-08-01 11:07:50|182198.2|182108.2|182192.7|182102.7|182198.2|182108.2|182187.2|182097.2|6
1722510480000|2024-08-01 11:08:00|182186.4|182096.4|182193|182103|182193|182103|182186.4|182096.4|10
1722510490000|2024-08-01 11:08:10|182193.5|182103.5|182193.5|182103.5|182193.5|182103.5|182193.5|182103.5|1
1722510500000|2024-08-01 11:08:20|182192.4|182102.4|182193.8|182103.8|182193.8|182103.8|182192.4|182102.4|4
1722510510000|2024-08-01 11:08:30|182198.5|182108.5|182197.2|182107.2|182198.5|182108.5|182197.2|182107.2|2
1722510520000|2024-08-01 11:08:40|182194.1|182104.1|182184.8|182094.8|182194.1|182104.1|182184.8|182094.8|12
1722510530000|2024-08-01 11:08:50|182187.1|182097.1|182195.8|182105.8|182195.8|182105.8|182184.8|182094.8|17
1722510540000|2024-08-01 11:09:00|182194.9|182104.9|182194.3|182104.3|182195.1|182105.1|182194|182104|6
1722510550000|2024-08-01 11:09:10|182194.4|182104.4|182194.6|182104.6|182194.6|182104.6|182194.4|182104.4|2
1722510560000|2024-08-01 11:09:20|182194.7|182104.7|182189.5|182099.5|182194.7|182104.7|182187.5|182097.5|11
1722510570000|2024-08-01 11:09:30|182192.4|182102.4|182187.5|182097.5|182192.4|182102.4|182187.4|182097.4|16
1722510580000|2024-08-01 11:09:40|182188.7|182098.7|182182.1|182092.1|182188.7|182098.7|182177.8|182087.8|8
1722510590000|2024-08-01 11:09:50|182175.6|182085.6|182170.9|182080.9|182175.6|182085.6|182170.9|182080.9|2
1722510600000|2024-08-01 11:10:00|182171|182081|182165.1|182075.1|182171|182081|182164.6|182074.6|6
1722510610000|2024-08-01 11:10:10|182164.1|182074.1|182088.4|181998.4|182164.1|182074.1|182078.3|181988.3|21
1722510620000|2024-08-01 11:10:20|182101.6|182011.6|182100.3|182010.3|182108.6|182018.6|182089.1|181999.1|17
1722510630000|2024-08-01 11:10:30|182098.2|182008.2|182106.2|182016.2|182110.2|182020.2|182098.2|182008.2|18
1722510640000|2024-08-01 11:10:40|182106.7|182016.7|182107.3|182017.3|182107.3|182017.3|182105.6|182015.6|5
1722510650000|2024-08-01 11:10:50|182106.7|182016.7|182100.4|182010.4|182128.9|182038.9|182096.7|182006.7|15
1722510660000|2024-08-01 11:11:00|182096|182006|182091.8|182001.8|182106.3|182016.3|182087.7|181997.7|18
1722510670000|2024-08-01 11:11:10|182095.1|182005.1|182109.2|182019.2|182109.2|182019.2|182087.9|181997.9|15
1722510680000|2024-08-01 11:11:20|182108.6|182018.6|182102.6|182012.6|182109.4|182019.4|182102.6|182012.6|8
1722510690000|2024-08-01 11:11:30|182102.8|182012.8|182100.8|182010.8|182102.8|182012.8|182100.2|182010.2|6
1722510700000|2024-08-01 11:11:40|182100.2|182010.2|182108.6|182018.6|182108.6|182018.6|182100.2|182010.2|5
1722510710000|2024-08-01 11:11:50|182109.7|182019.7|182178.7|182088.7|182199.8|182109.8|182109.7|182019.7|12
1722510720000|2024-08-01 11:12:00|182178.2|182088.2|182180.1|182090.1|182183.3|182093.3|182175.2|182085.2|12
1722510730000|2024-08-01 11:12:10|182177.7|182087.7|182175.8|182085.8|182177.7|182087.7|182175.8|182085.8|2
1722510740000|2024-08-01 11:12:20|182173.3|182083.3|182146.1|182056.1|182173.3|182083.3|182146.1|182056.1|7
1722510750000|2024-08-01 11:12:30|182146.7|182056.7|182146.6|182056.6|182149.8|182059.8|182144.3|182054.3|10
1722510760000|2024-08-01 11:12:40|182149.6|182059.6|182142.8|182052.8|182151|182061|182142.2|182052.2|18
1722510770000|2024-08-01 11:12:50|182142.1|182052.1|182137.5|182047.5|182142.6|182052.6|182135.8|182045.8|15
1722510780000|2024-08-01 11:13:00|182139.4|182049.4|182117.3|182027.3|182139.4|182049.4|182116.7|182026.7|21
1722510790000|2024-08-01 11:13:10|182113|182023|182107.9|182017.9|182115.1|182025.1|182107.9|182017.9|13
1722510800000|2024-08-01 11:13:20|182107.8|182017.8|182112.2|182022.2|182112.5|182022.5|182107.8|182017.8|7
1722510810000|2024-08-01 11:13:30|182112|182022|182114.2|182024.2|182115.4|182025.4|182110.9|182020.9|11
1722510820000|2024-08-01 11:13:40|182109|182019|182113.6|182023.6|182114.2|182024.2|182108.7|182018.7|13
1722510830000|2024-08-01 11:13:50|182113|182023|182113.5|182023.5|182115.5|182025.5|182112.8|182022.8|12
1722510840000|2024-08-01 11:14:00|182113.6|182023.6|182119.5|182029.5|182120.3|182030.3|182109.2|182019.2|14
1722510850000|2024-08-01 11:14:10|182117.6|182027.6|182118.4|182028.4|182119.4|182029.4|182117|182027|7
1722510860000|2024-08-01 11:14:20|182117.7|182027.7|182111.5|182021.5|182121.7|182031.7|182111.5|182021.5|19
1722510870000|2024-08-01 11:14:30|182125.3|182035.3|182105.6|182015.6|182125.3|182035.3|182105.3|182015.3|23
1722510880000|2024-08-01 11:14:40|182105.7|182015.7|182095.6|182005.6|182110.8|182020.8|182095.6|182005.6|17
1722510890000|2024-08-01 11:14:50|182095.3|182005.3|182093.2|182003.2|182095.3|182005.3|182093.2|182003.2|5
1722510900000|2024-08-01 11:15:00|182093.1|182003.1|182089.9|181999.9|182095|182005|182089.9|181999.9|11
1722510910000|2024-08-01 11:15:10|182089.8|181999.8|182122.1|182032.1|182122.2|182032.2|182087.8|181997.8|14
1722510920000|2024-08-01 11:15:20|182122|182032|182111|182021|182122|182032|182111|182021|15
1722510930000|2024-08-01 11:15:30|182113.4|182023.4|182112.2|182022.2|182113.4|182023.4|182110.3|182020.3|8
1722510940000|2024-08-01 11:15:40|182112.1|182022.1|182111.6|182021.6|182112.1|182022.1|182111.6|182021.6|5
1722510950000|2024-08-01 11:15:50|182114.1|182024.1|182090|182000|182114.3|182024.3|182090|182000|16
1722510960000|2024-08-01 11:16:00|182089.7|181999.7|182092.2|182002.2|182092.2|182002.2|182085.9|181995.9|15
1722510970000|2024-08-01 11:16:10|182092|182002|182091.9|182001.9|182092|182002|182091.9|182001.9|2
1722510980000|2024-08-01 11:16:20|182092.7|182002.7|182093.8|182003.8|182101.2|182011.2|182092.7|182002.7|14
1722510990000|2024-08-01 11:16:30|182087.4|181997.4|182084.3|181994.3|182087.4|181997.4|182080.6|181990.6|17
1722511000000|2024-08-01 11:16:40|182082|181992|182080.3|181990.3|182082.6|181992.6|182076.3|181986.3|7
1722511010000|2024-08-01 11:16:50|182077.9|181987.9|182087.7|181997.7|182090.5|182000.5|182077.9|181987.9|9
1722511020000|2024-08-01 11:17:00|182088.7|181998.7|182088.1|181998.1|182088.7|181998.7|182088.1|181998.1|4
1722511030000|2024-08-01 11:17:10|182089|181999|182085.3|181995.3|182089.9|181999.9|182084.9|181994.9|12
1722511040000|2024-08-01 11:17:20|182085.4|181995.4|182082.9|181992.9|182085.5|181995.5|182082.9|181992.9|3
1722511050000|2024-08-01 11:17:30|182083.1|181993.1|182090.4|182000.4|182090.4|182000.4|182080.9|181990.9|14
1722511060000|2024-08-01 11:17:40|182090.2|182000.2|182089.4|181999.4|182090.2|182000.2|182089.4|181999.4|2
1722511070000|2024-08-01 11:17:50|182092|182002|182087.8|181997.8|182092|182002|182087.8|181997.8|4
1722511080000|2024-08-01 11:18:00|182090.6|182000.6|182093.3|182003.3|182096|182006|182073.8|181983.8|21
1722511090000|2024-08-01 11:18:10|182095.7|182005.7|182089.4|181999.4|182099.3|182009.3|182089.4|181999.4|8
1722511100000|2024-08-01 11:18:20|182087.3|181997.3|182031.8|181941.8|182090.9|182000.9|182029|181939|12
1722511110000|2024-08-01 11:18:30|182030.8|181940.8|182030.3|181940.3|182034.3|181944.3|182029.7|181939.7|11
1722511120000|2024-08-01 11:18:40|182036.1|181946.1|182038.5|181948.5|182040.4|181950.4|182036.1|181946.1|16
1722511130000|2024-08-01 11:18:50|182038.6|181948.6|182041.1|181951.1|182041.1|181951.1|182035.6|181945.6|6
1722511140000|2024-08-01 11:19:00|182036.6|181946.6|182038.1|181948.1|182039.1|181949.1|182035.7|181945.7|16
1722511150000|2024-08-01 11:19:10|182038.3|181948.3|182036.4|181946.4|182038.3|181948.3|182034.8|181944.8|7
1722511160000|2024-08-01 11:19:20|182035.1|181945.1|182032.6|181942.6|182035.1|181945.1|182032.4|181942.4|5
1722511170000|2024-08-01 11:19:30|182031.1|181941.1|182029.9|181939.9|182031.1|181941.1|182029.9|181939.9|3
1722511180000|2024-08-01 11:19:40|182031.1|181941.1|182031.6|181941.6|182032.1|181942.1|182025.9|181935.9|26
1722511190000|2024-08-01 11:19:50|182031.7|181941.7|182033.7|181943.7|182037.1|181947.1|182031.7|181941.7|9
1722511200000|2024-08-01 11:20:00|182033.8|181943.8|182026.3|181936.3|182036.7|181946.7|182022.2|181932.2|16
1722511210000|2024-08-01 11:20:10|182026.4|181936.4|182025.4|181935.4|182026.4|181936.4|182023.9|181933.9|14
1722511220000|2024-08-01 11:20:20|182025.6|181935.6|182026.1|181936.1|182028.8|181938.8|182024.5|181934.5|15
1722511230000|2024-08-01 11:20:30|182026.4|181936.4|182031.6|181941.6|182032|181942|182022.8|181932.8|13
1722511240000|2024-08-01 11:20:40|182031.7|181941.7|182029.4|181939.4|182031.7|181941.7|182022.9|181932.9|15
1722511250000|2024-08-01 11:20:50|182028|181938|182029.5|181939.5|182030|181940|182028|181938|7
1722511260000|2024-08-01 11:21:00|182028.7|181938.7|181973.6|181883.6|182029.9|181939.9|181973.3|181883.3|22
1722511270000|2024-08-01 11:21:10|181973.5|181883.5|181969.3|181879.3|181974.3|181884.3|181969.3|181879.3|12
1722511280000|2024-08-01 11:21:20|181968.4|181878.4|181972.1|181882.1|181972.1|181882.1|181968.4|181878.4|13
1722511290000|2024-08-01 11:21:30|181972.3|181882.3|181971.6|181881.6|181972.9|181882.9|181971.5|181881.5|5
1722511300000|2024-08-01 11:21:40|181971.8|181881.8|181913.9|181823.9|181972.5|181882.5|181909.3|181819.3|14
1722511310000|2024-08-01 11:21:50|181910.9|181820.9|181857.2|181767.2|181910.9|181820.9|181855.3|181765.3|22
1722511320000|2024-08-01 11:22:00|181857.3|181767.3|181851.4|181761.4|181866.6|181776.6|181851.4|181761.4|30
1722511330000|2024-08-01 11:22:10|181852|181762|181849.1|181759.1|181853.9|181763.9|181846.7|181756.7|20
1722511340000|2024-08-01 11:22:20|181845.6|181755.6|181818.9|181728.9|181845.6|181755.6|181814.7|181724.7|19
1722511350000|2024-08-01 11:22:30|181819.9|181729.9|181845.2|181755.2|181850.7|181760.7|181819.9|181729.9|18
1722511360000|2024-08-01 11:22:40|181844.8|181754.8|181833.7|181743.7|181845.3|181755.3|181830.8|181740.8|14
1722511370000|2024-08-01 11:22:50|181834.3|181744.3|181875|181785|181876.1|181786.1|181834.3|181744.3|24
1722511380000|2024-08-01 11:23:00|181875.1|181785.1|181921.1|181831.1|181926.5|181836.5|181875.1|181785.1|21
1722511390000|2024-08-01 11:23:10|181920.1|181830.1|181929.5|181839.5|181934.1|181844.1|181920.1|181830.1|14
1722511400000|2024-08-01 11:23:20|181927.3|181837.3|181936.1|181846.1|181950.3|181860.3|181927.3|181837.3|21
1722511410000|2024-08-01 11:23:30|181935|181845|181910.5|181820.5|181935.1|181845.1|181910.5|181820.5|18
1722511420000|2024-08-01 11:23:40|181910.3|181820.3|181908.1|181818.1|181910.3|181820.3|181904|181814|12
1722511430000|2024-08-01 11:23:50|181907.9|181817.9|181886.4|181796.4|181908.3|181818.3|181881|181791|10
1722511440000|2024-08-01 11:24:00|181894.8|181804.8|181899.9|181809.9|181912.5|181822.5|181894.8|181804.8|15
1722511450000|2024-08-01 11:24:10|181902|181812|181970.4|181880.4|181972.4|181882.4|181901.4|181811.4|12
1722511460000|2024-08-01 11:24:20|181968.9|181878.9|181964.1|181874.1|181970.9|181880.9|181962.8|181872.8|18
1722511470000|2024-08-01 11:24:30|181964.3|181874.3|181961|181871|181965|181875|181961|181871|15
1722511480000|2024-08-01 11:24:40|181959.6|181869.6|181953.8|181863.8|181959.6|181869.6|181945.1|181855.1|15
1722511490000|2024-08-01 11:24:50|181951.7|181861.7|181946.7|181856.7|181959.5|181869.5|181938.2|181848.2|22
1722511500000|2024-08-01 11:25:00|181951.6|181861.6|181954.1|181864.1|181955.6|181865.6|181942.2|181852.2|18
1722511510000|2024-08-01 11:25:10|181955.6|181865.6|181946|181856|181957.7|181867.7|181937.9|181847.9|15
1722511520000|2024-08-01 11:25:20|181946.2|181856.2|181957.2|181867.2|181957.2|181867.2|181946|181856|23
1722511530000|2024-08-01 11:25:30|181958.6|181868.6|181979.7|181889.7|181992.1|181902.1|181958.6|181868.6|29
1722511540000|2024-08-01 11:25:40|181979.6|181889.6|181976|181886|181985.9|181895.9|181960.4|181870.4|16
1722511550000|2024-08-01 11:25:50|181981.4|181891.4|181978.1|181888.1|181981.4|181891.4|181975.7|181885.7|11
1722511560000|2024-08-01 11:26:00|181977.6|181887.6|181977.6|181887.6|181978.1|181888.1|181977.4|181887.4|7
1722511570000|2024-08-01 11:26:10|181977.7|181887.7|181957.2|181867.2|181988.9|181889.7|181957.2|181847.6|23
1722511580000|2024-08-01 11:26:20|181955.3|181865.3|181945|181855|181957.5|181867.5|181944.7|181854.7|20
1722511590000|2024-08-01 11:26:30|181944.8|181854.8|181925|181835|181944.8|181854.8|181925|181835|20
1722511600000|2024-08-01 11:26:40|181923.7|181833.7|181924.4|181834.4|181931.3|181841.3|181919.6|181829.6|22
1722511610000|2024-08-01 11:26:50|181924.5|181834.5|181904.1|181814.1|181926|181836|181903.7|181813.7|17
1722511620000|2024-08-01 11:27:00|181903.5|181813.5|181901|181811|181904.1|181814.1|181900.5|181810.5|12
1722511630000|2024-08-01 11:27:10|181901.2|181811.2|181901.6|181811.6|181902.5|181812.5|181901|181811|10
1722511640000|2024-08-01 11:27:20|181901|181811|181898.5|181808.5|181901|181811|181898.4|181808.4|7
1722511650000|2024-08-01 11:27:30|181899.4|181809.4|181856.4|181766.4|181899.4|181809.4|181846|181756|22
1722511660000|2024-08-01 11:27:40|181855.9|181765.9|181849.4|181759.4|181894.9|181804.9|181847.4|181757.4|24
1722511670000|2024-08-01 11:27:50|181847.4|181757.4|181855.3|181765.3|181858.1|181768.1|181841.8|181751.8|22
1722511680000|2024-08-01 11:28:00|181855.9|181765.9|181855.2|181765.2|181855.9|181765.9|181842.4|181752.4|15
1722511690000|2024-08-01 11:28:10|181855|181765|181862.6|181772.6|181862.8|181772.8|181840.3|181750.3|24
1722511700000|2024-08-01 11:28:20|181861.3|181771.3|181846.8|181756.8|181892.8|181802.8|181840.1|181750.1|29
1722511710000|2024-08-01 11:28:30|181847.5|181757.5|181845.8|181755.8|181847.7|181757.7|181844.7|181754.7|13
1722511720000|2024-08-01 11:28:40|181847.4|181757.4|181838.2|181748.2|181856.9|181766.9|181830.7|181740.7|20
1722511730000|2024-08-01 11:28:50|181838.3|181748.3|181834|181744|181838.5|181748.5|181834|181744|14
1722511740000|2024-08-01 11:29:00|181833.8|181743.8|181810.6|181720.6|181836.1|181746.1|181809.5|181719.5|12
1722511750000|2024-08-01 11:29:10|181810.7|181720.7|181793.2|181703.2|181816.1|181726.1|181789.4|181699.4|15
1722511760000|2024-08-01 11:29:20|181796.1|181706.1|181813.2|181723.2|181813.2|181723.2|181796.1|181706.1|22
1722511770000|2024-08-01 11:29:30|181814|181724|181809|181719|181814.1|181724.1|181808.2|181718.2|6
1722511780000|2024-08-01 11:29:40|181809.6|181719.6|181813.4|181723.4|181813.4|181723.4|181808.3|181718.3|3
1722511790000|2024-08-01 11:29:50|181817.5|181727.5|181809.3|181719.3|181817.5|181727.5|181809.3|181719.3|2
1722511800000|2024-08-01 11:30:00|181813.6|181723.6|181845.2|181755.2|181888.6|181798.6|181809.3|181719.3|15
1722511810000|2024-08-01 11:30:10|181845.1|181755.1|181850.4|181760.4|181853.6|181763.6|181838.7|181748.7|20
1722511820000|2024-08-01 11:30:20|181849.7|181759.7|181850.8|181760.8|181859.6|181769.6|181846.3|181756.3|15
1722511830000|2024-08-01 11:30:30|181850.9|181760.9|181858.3|181768.3|181858.5|181768.5|181850.9|181760.9|4
1722511840000|2024-08-01 11:30:40|181858|181768|181857.8|181767.8|181858|181768|181857.8|181767.8|2
1722511850000|2024-08-01 11:30:50|181863.7|181773.7|181883.9|181793.9|181892.3|181802.3|181858.5|181768.5|17
1722511860000|2024-08-01 11:31:00|181883.1|181793.1|181873.3|181783.3|181883.1|181793.1|181873.3|181783.3|9
1722511870000|2024-08-01 11:31:10|181876.1|181786.1|181845.8|181755.8|181895.2|181805.2|181845|181755|27
1722511880000|2024-08-01 11:31:20|181845.9|181755.9|181839.4|181749.4|181845.9|181755.9|181839.4|181749.4|9
1722511890000|2024-08-01 11:31:30|181841.9|181751.9|181849.4|181759.4|181855|181765|181841.9|181751.9|13
1722511900000|2024-08-01 11:31:40|181848.8|181758.8|181841.2|181751.2|181849.4|181759.4|181841.1|181751.1|21
1722511910000|2024-08-01 11:31:50|181840.3|181750.3|181834.6|181744.6|181841.9|181751.9|181828.4|181738.4|19
1722511920000|2024-08-01 11:32:00|181835.9|181745.9|181842.3|181752.3|181842.3|181752.3|181834.7|181744.7|13
1722511930000|2024-08-01 11:32:10|181841.8|181751.8|181844|181754|181844.5|181754.5|181841.6|181751.6|7
1722511940000|2024-08-01 11:32:20|181844.1|181754.1|181842.7|181752.7|181844.1|181754.1|181842.4|181752.4|8
1722511950000|2024-08-01 11:32:30|181838.2|181748.2|181839.5|181749.5|181844.8|181754.8|181838.2|181748.2|11
1722511960000|2024-08-01 11:32:40|181839.7|181749.7|181842.7|181752.7|181854.4|181764.4|181839.4|181749.4|17
1722511970000|2024-08-01 11:32:50|181845.9|181755.9|181849.6|181759.6|181849.9|181759.9|181845|181755|8
1722511980000|2024-08-01 11:33:00|181850.9|181760.9|181847|181757|181850.9|181760.9|181842.6|181752.6|14
1722511990000|2024-08-01 11:33:10|181844.7|181754.7|181850.6|181760.6|181856.8|181766.8|181839.2|181749.2|18
1722512000000|2024-08-01 11:33:20|181850.2|181760.2|181848.9|181758.9|181855|181765|181845.1|181755.1|15
1722512010000|2024-08-01 11:33:30|181848.1|181758.1|181854.1|181764.1|181854.1|181764.1|181845.4|181755.4|20
1722512020000|2024-08-01 11:33:40|181854.2|181764.2|181907.2|181817.2|181910.1|181820.1|181852.5|181762.5|25
1722512030000|2024-08-01 11:33:50|181908.2|181818.2|181910.2|181820.2|181913.5|181823.5|181905.4|181815.4|16
1722512040000|2024-08-01 11:34:00|181910.3|181820.3|181930.3|181840.3|181956.4|181866.4|181910.3|181820.3|26
1722512050000|2024-08-01 11:34:10|181928.8|181838.8|181926|181836|181930.6|181840.6|181922.6|181832.6|23
1722512060000|2024-08-01 11:34:20|181925.7|181835.7|181931.8|181841.8|181933.5|181843.5|181920.5|181830.5|18
1722512070000|2024-08-01 11:34:30|181933.7|181843.7|181937.6|181847.6|181939.9|181849.9|181930.7|181840.7|25
1722512080000|2024-08-01 11:34:40|181941.5|181851.5|181940.2|181850.2|181949.1|181859.1|181939.6|181849.6|14
1722512090000|2024-08-01 11:34:50|181939.9|181849.9|181939.8|181849.8|181945.2|181855.2|181939.1|181849.1|16
1722512100000|2024-08-01 11:35:00|181946.8|181856.8|181973.6|181883.6|181990.9|181900.9|181946.8|181856.8|26
1722512110000|2024-08-01 11:35:10|181973.5|181883.5|181971.1|181881.1|181975.4|181885.4|181971.1|181881.1|18
1722512120000|2024-08-01 11:35:20|181969.5|181879.5|181967.3|181877.3|181969.5|181879.5|181958.1|181868.1|22
1722512130000|2024-08-01 11:35:30|181966.1|181876.1|181973.3|181883.3|181975|181885|181966.1|181876.1|11
1722512140000|2024-08-01 11:35:40|181973.5|181883.5|181955.3|181865.3|181973.5|181883.5|181949.3|181859.3|27
1722512150000|2024-08-01 11:35:50|181953.7|181863.7|181949.5|181859.5|181953.7|181863.7|181944.1|181854.1|20
1722512160000|2024-08-01 11:36:00|181949.7|181859.7|181975.4|181885.4|181977.2|181887.2|181949.7|181859.7|15
1722512170000|2024-08-01 11:36:10|181976|181886|181982|181892|181982|181892|181976|181886|15
1722512180000|2024-08-01 11:36:20|181984.6|181894.6|181997.1|181907.1|181997.1|181907.1|181984.6|181894.6|21
1722512190000|2024-08-01 11:36:30|181996.4|181906.4|182010.5|181920.5|182021.9|181931.9|181996.1|181906.1|27
1722512200000|2024-08-01 11:36:40|182010.4|181920.4|182007.9|181917.9|182018.5|181928.5|182007.9|181917.9|18
1722512210000|2024-08-01 11:36:50|182007.7|181917.7|181998|181908|182016.4|181926.4|181995.3|181905.3|14
1722512220000|2024-08-01 11:37:00|181995|181905|182001.6|181911.6|182001.6|181911.6|181993.9|181903.9|15
1722512230000|2024-08-01 11:37:10|181999.6|181909.6|182002.6|181912.6|182002.6|181912.6|181996.6|181906.6|16
1722512240000|2024-08-01 11:37:20|182000.6|181910.6|181986.2|181896.2|182000.6|181910.6|181986|181896|11
1722512250000|2024-08-01 11:37:30|181986.3|181896.3|181927.9|181837.9|181986.5|181896.5|181927.3|181837.3|17
1722512260000|2024-08-01 11:37:40|181927.5|181837.5|181928.4|181838.4|181928.4|181838.4|181923.9|181833.9|9
1722512270000|2024-08-01 11:37:50|181928.1|181838.1|181946|181856|181949|181859|181926.1|181836.1|17
1722512280000|2024-08-01 11:38:00|181947.3|181857.3|181969.7|181879.7|181970.4|181880.4|181947.3|181857.3|20
1722512290000|2024-08-01 11:38:10|181971.8|181881.8|181970.4|181880.4|181974.8|181884.8|181970.3|181880.3|6
1722512300000|2024-08-01 11:38:20|181972|181882|181967.4|181877.4|181975.3|181885.3|181967.4|181877.4|15
1722512310000|2024-08-01 11:38:30|181967.5|181877.5|181964.2|181874.2|181967.5|181877.5|181962|181872|11
1722512320000|2024-08-01 11:38:40|181964.3|181874.3|181969.1|181879.1|181969.1|181879.1|181963.3|181873.3|8
1722512330000|2024-08-01 11:38:50|181969.2|181879.2|181974.9|181884.9|181975.3|181885.3|181968.4|181878.4|17
1722512340000|2024-08-01 11:39:00|181983|181893|181953.3|181863.3|181983|181893|181951.4|181861.4|15
1722512350000|2024-08-01 11:39:10|181954.3|181864.3|181977.4|181887.4|181977.8|181887.8|181954.2|181864.2|20
1722512360000|2024-08-01 11:39:20|181973.7|181883.7|181972.5|181882.5|181977.9|181887.9|181972.5|181882.5|15
1722512370000|2024-08-01 11:39:30|181975.5|181885.5|181972.8|181882.8|181976.7|181886.7|181968.5|181878.5|16
1722512380000|2024-08-01 11:39:40|181973|181883|181983.8|181893.8|181989.4|181899.4|181968.5|181878.5|17
1722512390000|2024-08-01 11:39:50|181985.4|181895.4|181989.3|181899.3|181991.2|181901.2|181984|181894|15
1722512400000|2024-08-01 11:40:00|181989.6|181899.6|181989.6|181899.6|181990.8|181900.8|181989.2|181899.2|10
1722512410000|2024-08-01 11:40:10|181989.7|181899.7|181976.1|181886.1|181990.4|181900.4|181976.1|181886.1|9
1722512420000|2024-08-01 11:40:20|181974.4|181884.4|181949.1|181859.1|181974.4|181884.4|181924.6|181834.6|20
1722512430000|2024-08-01 11:40:30|181946.6|181856.6|181950.3|181860.3|181950.4|181860.4|181946.6|181856.6|6
1722512440000|2024-08-01 11:40:40|181946.7|181856.7|181938.4|181848.4|181955.2|181865.2|181933.8|181843.8|17
1722512450000|2024-08-01 11:40:50|181938.5|181848.5|181851|181761|181938.8|181848.8|181848.9|181758.9|22
1722512460000|2024-08-01 11:41:00|181848.3|181758.3|181853.5|181763.5|181869|181779|181847|181757|26
1722512470000|2024-08-01 11:41:10|181853.4|181763.4|181844.3|181754.3|181854.6|181764.6|181839.5|181749.5|16
1722512480000|2024-08-01 11:41:20|181845|181755|181852.7|181762.7|181852.7|181762.7|181845|181755|14
1722512490000|2024-08-01 11:41:30|181852.8|181762.8|181844.7|181754.7|181859.8|181769.8|181844.7|181754.7|13
1722512500000|2024-08-01 11:41:40|181847.6|181757.6|181835.3|181745.3|181847.6|181757.6|181835.3|181745.3|13
1722512510000|2024-08-01 11:41:50|181833.9|181743.9|181840.4|181750.4|181840.4|181750.4|181833.9|181743.9|13
1722512520000|2024-08-01 11:42:00|181839|181749|181840.2|181750.2|181840.4|181750.4|181839|181749|3
1722512530000|2024-08-01 11:42:10|181840.3|181750.3|181859.8|181769.8|181860.1|181770.1|181839.2|181749.2|16
1722512540000|2024-08-01 11:42:20|181860.3|181770.3|181860.8|181770.8|181861.4|181771.4|181860.3|181770.3|4
1722512550000|2024-08-01 11:42:30|181860.4|181770.4|181868.3|181778.3|181874|181784|181860.4|181770.4|10
1722512560000|2024-08-01 11:42:40|181867.2|181777.2|181876.2|181786.2|181879.7|181789.7|181867.2|181777.2|10
1722512570000|2024-08-01 11:42:50|181878.6|181788.6|181874|181784|181878.6|181788.6|181873.8|181783.8|5
1722512580000|2024-08-01 11:43:00|181873.5|181783.5|181827.7|181737.7|181873.5|181783.5|181827.2|181737.2|25
1722512590000|2024-08-01 11:43:10|181827.5|181737.5|181843.1|181753.1|181845.9|181755.9|181827.2|181737.2|7
1722512600000|2024-08-01 11:43:20|181839.2|181749.2|181838.6|181748.6|181843.5|181753.5|181836.8|181746.8|7
1722512610000|2024-08-01 11:43:30|181839.5|181749.5|181811.9|181721.9|181841|181751|181811.9|181721.9|10
1722512620000|2024-08-01 11:43:40|181811.7|181721.7|181811.8|181721.8|181811.9|181721.9|181811.7|181721.7|4
1722512630000|2024-08-01 11:43:50|181811.7|181721.7|181810.2|181720.2|181811.9|181721.9|181810.2|181720.2|4
1722512640000|2024-08-01 11:44:00|181811.9|181721.9|181807.2|181717.2|181811.9|181721.9|181807.2|181717.2|3
1722512650000|2024-08-01 11:44:10|181807.3|181717.3|181807.3|181717.3|181807.3|181717.3|181807.3|181717.3|1
1722512660000|2024-08-01 11:44:20|181807.4|181717.4|181810.8|181720.8|181812.2|181722.2|181797.6|181707.6|9
1722512670000|2024-08-01 11:44:30|181808.9|181718.9|181809.5|181719.5|181809.5|181719.5|181808.9|181718.9|4
1722512680000|2024-08-01 11:44:40|181811|181721|181810.6|181720.6|181811|181721|181810.6|181720.6|4
1722512690000|2024-08-01 11:44:50|181805|181715|181806.2|181716.2|181806.2|181716.2|181805|181715|2
1722512700000|2024-08-01 11:45:00|181805|181715|181808.3|181718.3|181809.9|181719.9|181805|181715|8
1722512710000|2024-08-01 11:45:10|181809.9|181719.9|181811.7|181721.7|181814.2|181724.2|181808.7|181718.7|4
1722512720000|2024-08-01 11:45:20|181810.4|181720.4|181809.8|181719.8|181810.4|181720.4|181809.7|181719.7|3
1722512730000|2024-08-01 11:45:30|181809.9|181719.9|181819.8|181729.8|181822|181732|181809.9|181719.9|3
1722512740000|2024-08-01 11:45:40|181819.6|181729.6|181831.5|181741.5|181831.5|181741.5|181819.6|181729.6|9
1722512750000|2024-08-01 11:45:50|181831.8|181741.8|181851.8|181761.8|181854.5|181764.5|181831.5|181741.5|14
1722512760000|2024-08-01 11:46:00|181858.4|181768.4|181872.7|181782.7|181872.7|181782.7|181852.3|181762.3|11
1722512770000|2024-08-01 11:46:10|181872.2|181782.2|181860.1|181770.1|181872.2|181782.2|181853.1|181763.1|15
1722512780000|2024-08-01 11:46:20|181860.7|181770.7|181855.6|181765.6|181860.7|181770.7|181854.8|181764.8|7
1722512790000|2024-08-01 11:46:30|181856|181766|181862.3|181772.3|181862.4|181772.4|181854.9|181764.9|8
1722512800000|2024-08-01 11:46:40|181861.9|181771.9|181908.3|181818.3|181921.1|181831.1|181861.9|181771.9|12
1722512810000|2024-08-01 11:46:50|181908.5|181818.5|181908|181818|181908.5|181818.5|181907.9|181817.9|5
1722512820000|2024-08-01 11:47:00|181907.9|181817.9|181839.7|181749.7|181907.9|181817.9|181833.1|181743.1|13
1722512830000|2024-08-01 11:47:10|181840.7|181750.7|181837.9|181747.9|181840.7|181750.7|181837.9|181747.9|10
1722512840000|2024-08-01 11:47:20|181839.1|181749.1|181825.8|181735.8|181839.2|181749.2|181825.8|181735.8|19
1722512850000|2024-08-01 11:47:30|181826|181736|181799.8|181709.8|181829|181739|181793.1|181703.1|14
1722512860000|2024-08-01 11:47:40|181806.2|181716.2|181832.1|181742.1|181835.1|181745.1|181806.2|181716.2|13
1722512870000|2024-08-01 11:47:50|181832.4|181742.4|181832.4|181742.4|181832.4|181742.4|181832.4|181742.4|1
1722512880000|2024-08-01 11:48:00|181834.9|181744.9|181815.5|181725.5|181835.4|181745.4|181815|181725|8
1722512890000|2024-08-01 11:48:10|181812.1|181722.1|181812.7|181722.7|181815.7|181725.7|181812.1|181722.1|6
1722512900000|2024-08-01 11:48:20|181813.1|181723.1|181810.1|181720.1|181814.8|181724.8|181809.7|181719.7|8
1722512910000|2024-08-01 11:48:30|181809.6|181719.6|181809.1|181719.1|181809.6|181719.6|181809.1|181719.1|2
1722512920000|2024-08-01 11:48:40|181806.7|181716.7|181803.2|181713.2|181806.7|181716.7|181802.1|181712.1|7
1722512930000|2024-08-01 11:48:50|181804.4|181714.4|181812.3|181722.3|181819|181729|181803.2|181713.2|11
1722512940000|2024-08-01 11:49:00|181813|181723|181819.4|181729.4|181819.4|181729.4|181813|181723|3
1722512950000|2024-08-01 11:49:10|181821.3|181731.3|181812.3|181722.3|181836.1|181746.1|181812.3|181722.3|8
1722512960000|2024-08-01 11:49:20|181815.5|181725.5|181821.5|181731.5|181822.1|181732.1|181815.5|181725.5|9
1722512970000|2024-08-01 11:49:30|181821|181731|181858.3|181768.3|181861.8|181771.8|181821|181731|21
1722512980000|2024-08-01 11:49:40|181862.4|181772.4|181889.1|181799.1|181889.1|181799.1|181859.5|181769.5|6
1722512990000|2024-08-01 11:49:50|181888.7|181798.7|181847.1|181757.1|181888.7|181798.7|181839.9|181749.9|16
1722513000000|2024-08-01 11:50:00|181846.2|181756.2|181837.8|181747.8|181846.2|181756.2|181836.3|181746.3|11
1722513010000|2024-08-01 11:50:10|181836.1|181746.1|181825.4|181735.4|181836.1|181746.1|181825.4|181735.4|5
1722513020000|2024-08-01 11:50:20|181824.3|181734.3|181831.1|181741.1|181831.1|181741.1|181823.8|181733.8|8
1722513030000|2024-08-01 11:50:30|181825.9|181735.9|181813.9|181723.9|181825.9|181735.9|181813.9|181723.9|9
1722513040000|2024-08-01 11:50:40|181815.1|181725.1|181813.3|181723.3|181818.8|181728.8|181813.2|181723.2|7
1722513050000|2024-08-01 11:50:50|181811.6|181721.6|181818.8|181728.8|181818.8|181728.8|181811.6|181721.6|7
1722513060000|2024-08-01 11:51:00|181811.3|181721.3|181812.7|181722.7|181812.7|181722.7|181811.3|181721.3|3
1722513070000|2024-08-01 11:51:10|181812.9|181722.9|181838.7|181748.7|181838.7|181748.7|181812.4|181722.4|11
1722513080000|2024-08-01 11:51:20|181843.3|181753.3|181833|181743|181843.3|181753.3|181822.9|181732.9|12
1722513090000|2024-08-01 11:51:30|181833.1|181743.1|181833.3|181743.3|181834.9|181744.9|181832.7|181742.7|8
1722513100000|2024-08-01 11:51:40|181832.6|181742.6|181831.5|181741.5|181832.7|181742.7|181831.2|181741.2|7
1722513110000|2024-08-01 11:51:50|181830.4|181740.4|181824.4|181734.4|181835.6|181745.6|181824.2|181734.2|9
1722513120000|2024-08-01 11:52:00|181823.4|181733.4|181854.9|181764.9|181854.9|181764.9|181823.4|181733.4|6
1722513130000|2024-08-01 11:52:10|181859.5|181769.5|181864|181774|181864|181774|181857.3|181767.3|5
1722513140000|2024-08-01 11:52:20|181891.5|181801.5|181911|181821|181911|181821|181891.5|181801.5|12
1722513150000|2024-08-01 11:52:30|181910.4|181820.4|181875.3|181785.3|181910.4|181820.4|181870.8|181780.8|12
1722513160000|2024-08-01 11:52:40|181878|181788|181877.2|181787.2|181880.9|181790.9|181872|181782|18
1722513170000|2024-08-01 11:52:50|181874.2|181784.2|181875.6|181785.6|181877.3|181787.3|181874.2|181784.2|5
1722513180000|2024-08-01 11:53:00|181877.3|181787.3|181876.8|181786.8|181881|181791|181874.7|181784.7|11
1722513190000|2024-08-01 11:53:10|181875.8|181785.8|181871.8|181781.8|181875.8|181785.8|181863.4|181773.4|15
1722513200000|2024-08-01 11:53:20|181868.1|181778.1|181872.8|181782.8|181877.4|181787.4|181868.1|181778.1|18
1722513210000|2024-08-01 11:53:30|181870|181780|181873.3|181783.3|181876.9|181786.9|181870|181780|8
1722513220000|2024-08-01 11:53:40|181876.3|181786.3|181901|181811|181904.4|181814.4|181876.3|181786.3|7
1722513230000|2024-08-01 11:53:50|181892.8|181802.8|181886.9|181796.9|181892.8|181802.8|181886.9|181796.9|7
1722513240000|2024-08-01 11:54:00|181889.9|181799.9|181905.4|181815.4|181905.4|181815.4|181888.1|181798.1|9
1722513250000|2024-08-01 11:54:10|181902.5|181812.5|181903.2|181813.2|181903.5|181813.5|181902.3|181812.3|6
1722513260000|2024-08-01 11:54:20|181904.3|181814.3|181905.8|181815.8|181906.7|181816.7|181899.9|181809.9|9
1722513270000|2024-08-01 11:54:30|181903.7|181813.7|181920.2|181830.2|181920.2|181830.2|181903.7|181813.7|12
1722513280000|2024-08-01 11:54:40|181916.6|181826.6|181905.5|181815.5|181916.6|181826.6|181895.9|181805.9|13
1722513290000|2024-08-01 11:54:50|181910.3|181820.3|181911.9|181821.9|181912.6|181822.6|181910.3|181820.3|6
1722513300000|2024-08-01 11:55:00|181914.7|181824.7|181914.4|181824.4|181918.4|181828.4|181914.4|181824.4|3
1722513310000|2024-08-01 11:55:10|181913.8|181823.8|181913.7|181823.7|181921.4|181831.4|181901.6|181811.6|14
1722513320000|2024-08-01 11:55:20|181908.9|181818.9|181909.4|181819.4|181913.8|181823.8|181908.9|181818.9|3
1722513330000|2024-08-01 11:55:30|181908.3|181818.3|181924.1|181834.1|181929.3|181839.3|181905|181815|21
1722513340000|2024-08-01 11:55:40|181921.3|181831.3|181946|181816|181946|181835.8|181921.3|181816|8
1722513350000|2024-08-01 11:55:50|181946.7|181816.7|181940.5|181810.5|181946.7|181816.7|181940.3|181810.3|9
1722513360000|2024-08-01 11:56:00|181939.7|181809.7|181911.4|181781.4|181940.3|181810.3|181909.7|181779.7|18
1722513370000|2024-08-01 11:56:10|181911.1|181781.1|181913.1|181783.1|181914.4|181784.4|181911.1|181781.1|5
1722513380000|2024-08-01 11:56:20|181914.2|181784.2|181917.7|181787.7|181918.1|181788.1|181910.5|181780.5|15
1722513390000|2024-08-01 11:56:30|181918.1|181788.1|181913.6|181783.6|181918.1|181788.1|181913.6|181783.6|10
1722513400000|2024-08-01 11:56:40|181912.4|181782.4|181913.6|181783.6|181913.7|181783.7|181912.4|181782.4|13
1722513410000|2024-08-01 11:56:50|181913.7|181783.7|181910.9|181820.9|181913.9|181820.9|181906.3|181783.7|11
1722513420000|2024-08-01 11:57:00|181909.8|181819.8|181898.3|181808.3|181913|181823|181896.4|181806.4|14
1722513430000|2024-08-01 11:57:10|181898|181808|181891.5|181801.5|181899.1|181809.1|181891.5|181801.5|11
1722513440000|2024-08-01 11:57:20|181891.6|181801.6|181891.6|181801.6|181892.9|181802.9|181890.9|181800.9|6
1722513450000|2024-08-01 11:57:30|181891.7|181801.7|181909.3|181819.3|181909.3|181819.3|181891.7|181801.7|8
1722513460000|2024-08-01 11:57:40|181909.4|181819.4|181896.5|181806.5|181916.7|181826.7|181896.5|181806.5|11
1722513470000|2024-08-01 11:57:50|181897.6|181807.6|181908.9|181818.9|181910.5|181820.5|181897.4|181807.4|10
1722513480000|2024-08-01 11:58:00|181907.9|181817.9|181891.5|181801.5|181908|181818|181891.5|181801.5|17
1722513490000|2024-08-01 11:58:10|181892.1|181802.1|181856.2|181766.2|181897.4|181807.4|181856.2|181766.2|25
1722513500000|2024-08-01 11:58:20|181856.1|181766.1|181861.5|181771.5|181861.5|181771.5|181854.8|181764.8|14
1722513510000|2024-08-01 11:58:30|181861.6|181771.6|181864|181774|181865.1|181775.1|181858.4|181768.4|15
1722513520000|2024-08-01 11:58:40|181863.7|181773.7|181883.3|181793.3|181890.6|181800.6|181863.7|181773.7|26
1722513530000|2024-08-01 11:58:50|181881.4|181791.4|181874.7|181784.7|181881.4|181791.4|181874.7|181784.7|18
1722513540000|2024-08-01 11:59:00|181874.6|181784.6|181860|181770|181874.6|181784.6|181859.5|181769.5|21
1722513550000|2024-08-01 11:59:10|181865.9|181775.9|181861.3|181771.3|181866.6|181776.6|181860.7|181770.7|13
1722513560000|2024-08-01 11:59:20|181861.2|181771.2|181851.9|181761.9|181865.4|181775.4|181851.9|181761.9|9
1722513570000|2024-08-01 11:59:30|181848.9|181758.9|181843.1|181753.1|181869.1|181763.3|181840|181738|12
1722513580000|2024-08-01 11:59:40|181838.4|181748.4|181834.2|181744.2|181838.4|181748.4|181834.2|181744.2|5
1722513590000|2024-08-01 11:59:50|181835.9|181745.9|181865|181735|181865|181745.9|181835.9|181734.5|3
1722513600000|2024-08-01 12:00:00|181865.7|181735.7|181855.1|181765.1|181866|181766.3|181854.3|181729.3|28
1722513610000|2024-08-01 12:00:10|181854.1|181764.1|181856.7|181766.7|181864|181774|181851.9|181761.9|25
1722513620000|2024-08-01 12:00:20|181855.1|181765.1|181848.2|181758.2|181855.1|181765.1|181846.7|181756.7|19
1722513630000|2024-08-01 12:00:30|181848.9|181758.9|181837.2|181747.2|181850.2|181760.2|181835.6|181745.6|22
1722513640000|2024-08-01 12:00:40|181834.8|181744.8|181855.9|181725.9|181856|181744.8|181829.7|181719.6|14
1722513650000|2024-08-01 12:00:50|181854.5|181724.5|181856.6|181726.6|181859.9|181729.9|181854.5|181724.5|12
1722513660000|2024-08-01 12:01:00|181856.7|181726.7|181867.2|181737.2|181872.5|181742.5|181856.7|181726.7|32
1722513670000|2024-08-01 12:01:10|181866.7|181736.7|181861.4|181731.4|181866.7|181736.7|181857.8|181727.8|27
1722513680000|2024-08-01 12:01:20|181859.8|181729.8|181859|181729|181859.8|181729.8|181857.5|181727.5|13
1722513690000|2024-08-01 12:01:30|181859.1|181729.1|181860.1|181730.1|181862.7|181732.7|181856.5|181726.5|25
1722513700000|2024-08-01 12:01:40|181858.9|181728.9|181849.7|181719.7|181860.7|181730.7|181849.7|181719.7|25
1722513710000|2024-08-01 12:01:50|181850.1|181720.1|181850|181720|181851.3|181721.3|181847.8|181717.8|15
1722513720000|2024-08-01 12:02:00|181852.3|181722.3|181910.6|181820.6|181915|181825|181852.3|181722.3|29
1722513730000|2024-08-01 12:02:10|181910.7|181820.7|181911.4|181821.4|181914.5|181824.5|181896.4|181806.4|26
1722513740000|2024-08-01 12:02:20|181912.1|181822.1|181895|181805|181912.1|181822.1|181894.9|181804.9|24
1722513750000|2024-08-01 12:02:30|181893.8|181803.8|181858.7|181728.7|181893.8|181803.8|181838.1|181728.7|27
1722513760000|2024-08-01 12:02:40|181861.2|181731.2|181846.5|181716.5|181861.2|181731.2|181846.4|181716.4|28
1722513770000|2024-08-01 12:02:50|181847.1|181717.1|181848.4|181718.4|181852.7|181722.7|181847|181717|20
1722513780000|2024-08-01 12:03:00|181844.7|181714.7|181833.5|181743.5|181848.9|181756.3|181822.9|181714.5|23
1722513790000|2024-08-01 12:03:10|181833.4|181743.4|181836.2|181746.2|181836.2|181746.2|181828.7|181738.7|13
1722513800000|2024-08-01 12:03:20|181835.8|181745.8|181843.6|181753.6|181843.6|181753.6|181828.7|181738.7|21
1722513810000|2024-08-01 12:03:30|181842.7|181752.7|181840|181750|181859.6|181769.6|181840|181750|32
1722513820000|2024-08-01 12:03:40|181842.2|181752.2|181847.4|181757.4|181867.9|181777.9|181836.6|181746.6|31
1722513830000|2024-08-01 12:03:50|181847.7|181757.7|181838.3|181748.3|181848.8|181758.8|181836.8|181746.8|20
1722513840000|2024-08-01 12:04:00|181836.9|181746.9|181837.9|181747.9|181840.2|181750.2|181835|181745|10
1722513850000|2024-08-01 12:04:10|181842.8|181752.8|181839.2|181749.2|181845|181755|181836.6|181746.6|8
1722513860000|2024-08-01 12:04:20|181844|181754|181836.3|181746.3|181844|181754|181833.1|181743.1|5
1722513870000|2024-08-01 12:04:30|181835.3|181745.3|181837.9|181747.9|181844.5|181754.5|181835.3|181745.3|11
1722513880000|2024-08-01 12:04:40|181836.9|181746.9|181813.9|181723.9|181836.9|181746.9|181813.9|181723.9|9
1722513890000|2024-08-01 12:04:50|181810.8|181720.8|181813.9|181723.9|181814.8|181724.8|181803.6|181713.6|13
1722513900000|2024-08-01 12:05:00|181814.8|181724.8|181816|181726|181816|181726|181812.2|181722.2|11
1722513910000|2024-08-01 12:05:10|181815.4|181725.4|181840.9|181750.9|181848.4|181758.4|181815.4|181725.4|18
1722513920000|2024-08-01 12:05:20|181840.5|181750.5|181785|181695|181840.5|181750.5|181770.5|181680.5|19
1722513930000|2024-08-01 12:05:30|181788.7|181698.7|181793|181703|181793|181703|181777.1|181687.1|16
1722513940000|2024-08-01 12:05:40|181793.1|181703.1|181785.5|181695.5|181793.1|181703.1|181782.1|181692.1|21
1722513950000|2024-08-01 12:05:50|181778.9|181688.9|181790.2|181700.2|181794.9|181704.9|181774.3|181684.3|25
1722513960000|2024-08-01 12:06:00|181790|181700|181738|181648|181790|181700|181722.8|181632.8|25
1722513970000|2024-08-01 12:06:10|181737.7|181647.7|181704.4|181614.4|181737.7|181647.7|181702.4|181612.4|17
1722513980000|2024-08-01 12:06:20|181702.3|181612.3|181734.4|181644.4|181734.4|181644.4|181698.1|181608.1|25
1722513990000|2024-08-01 12:06:30|181729.4|181639.4|181719.1|181629.1|181729.4|181639.4|181711.3|181621.3|27
1722514000000|2024-08-01 12:06:40|181717.4|181627.4|181752.8|181662.8|181752.8|181662.8|181716.1|181626.1|21
1722514010000|2024-08-01 12:06:50|181750.4|181660.4|181752.4|181662.4|181758.4|181668.4|181738.8|181648.8|17
1722514020000|2024-08-01 12:07:00|181749.8|181659.8|181843.8|181753.8|181848.6|181758.6|181749.8|181659.8|25
1722514030000|2024-08-01 12:07:10|181843.1|181753.1|181859.5|181769.5|181859.5|181769.5|181841.9|181751.9|19
1722514040000|2024-08-01 12:07:20|181859.6|181769.6|181841.1|181751.1|181859.6|181769.6|181833.6|181743.6|18
1722514050000|2024-08-01 12:07:30|181837.9|181747.9|181838.7|181748.7|181844.6|181754.6|181836.8|181746.8|8
1722514060000|2024-08-01 12:07:40|181836.2|181746.2|181827.9|181737.9|181836.2|181746.2|181827.9|181737.9|6
1722514070000|2024-08-01 12:07:50|181826.7|181736.7|181760|181670|181826.7|181736.7|181735.8|181645.8|25
1722514080000|2024-08-01 12:08:00|181759|181669|181797.6|181707.6|181797.8|181707.8|181755.6|181665.6|13
1722514090000|2024-08-01 12:08:10|181800.4|181710.4|181804.4|181714.4|181804.7|181714.7|181795.7|181705.7|19
1722514100000|2024-08-01 12:08:20|181804.2|181714.2|181770.8|181680.8|181809.3|181719.3|181766.6|181676.6|13
1722514110000|2024-08-01 12:08:30|181771.4|181681.4|181772.3|181682.3|181774.4|181684.4|181760.3|181670.3|21
1722514120000|2024-08-01 12:08:40|181771.4|181681.4|181767.5|181677.5|181771.4|181681.4|181765|181675|19
1722514130000|2024-08-01 12:08:50|181767.9|181677.9|181767.5|181677.5|181791.8|181701.8|181766.8|181676.8|29
1722514140000|2024-08-01 12:09:00|181765.9|181675.9|181803.8|181713.8|181822.5|181732.5|181765.9|181675.9|12
1722514150000|2024-08-01 12:09:10|181802.8|181712.8|181805.5|181715.5|181805.5|181715.5|181802.8|181712.8|2
1722514160000|2024-08-01 12:09:20|181805.7|181715.7|181799.3|181709.3|181805.7|181715.7|181799.2|181709.2|8
1722514170000|2024-08-01 12:09:30|181801.4|181711.4|181806.7|181716.7|181807.4|181717.4|181801.3|181711.3|17
1722514180000|2024-08-01 12:09:40|181799.3|181709.3|181816.8|181726.8|181824.2|181734.2|181789.9|181699.9|21
1722514190000|2024-08-01 12:09:50|181817.7|181727.7|181876.2|181786.2|181876.2|181786.2|181815|181725|26
1722514200000|2024-08-01 12:10:00|181875.5|181785.5|181880|181790|181886.7|181796.7|181872.4|181782.4|19
1722514210000|2024-08-01 12:10:10|181884.9|181794.9|181899.7|181809.7|181901.7|181811.7|181884.9|181794.9|22
1722514220000|2024-08-01 12:10:20|181899.9|181809.9|181881.8|181791.8|181911.1|181821.1|181880.9|181790.9|29
1722514230000|2024-08-01 12:10:30|181881.7|181791.7|181919.4|181829.4|181919.4|181829.4|181881.7|181791.7|22
1722514240000|2024-08-01 12:10:40|181918.3|181828.3|181938.2|181848.2|181943.2|181853.2|181913.3|181823.3|30
1722514250000|2024-08-01 12:10:50|181940.6|181850.6|181935.2|181845.2|181944.6|181854.6|181929.3|181839.3|24
1722514260000|2024-08-01 12:11:00|181934.3|181844.3|181940.6|181850.6|181943.7|181853.7|181924.2|181834.2|25
1722514270000|2024-08-01 12:11:10|181938.4|181848.4|181933.4|181843.4|181940.4|181850.4|181926.4|181836.4|23
1722514280000|2024-08-01 12:11:20|181932.4|181842.4|181928.4|181838.4|181932.4|181842.4|181902.3|181812.3|19
1722514290000|2024-08-01 12:11:30|181926.4|181836.4|181908.4|181818.4|181932|181842|181905|181815|18
1722514300000|2024-08-01 12:11:40|181910.7|181820.7|181933.7|181843.7|181936.3|181846.3|181906|181816|18
1722514310000|2024-08-01 12:11:50|181931.1|181841.1|181937.9|181847.9|181942|181852|181930.3|181840.3|22
1722514320000|2024-08-01 12:12:00|181942.1|181852.1|181924.4|181834.4|181942.7|181852.7|181923.7|181833.7|19
1722514330000|2024-08-01 12:12:10|181929.6|181839.6|181933.5|181843.5|181935.2|181845.2|181924|181834|22
1722514340000|2024-08-01 12:12:20|181935.1|181845.1|181941.1|181851.1|181943.5|181853.5|181933.6|181843.6|17
1722514350000|2024-08-01 12:12:30|181945.7|181855.7|181936|181846|181945.7|181855.7|181935.9|181845.9|5
1722514360000|2024-08-01 12:12:40|181939|181849|181998|181908|182001.8|181911.8|181939|181849|15
1722514370000|2024-08-01 12:12:50|182010.6|181920.6|182028.3|181938.3|182055.4|181965.4|182000.1|181910.1|26
1722514380000|2024-08-01 12:13:00|182026.9|181936.9|182043.8|181953.8|182044.1|181954.1|182023.6|181933.6|23
1722514390000|2024-08-01 12:13:10|182045.7|181955.7|182039|181949|182047.7|181957.7|182035|181945|22
1722514400000|2024-08-01 12:13:20|182038|181948|182078.9|181988.9|182078.9|181988.9|182023.8|181933.8|15
1722514410000|2024-08-01 12:13:30|182073|181983|182082.4|181992.4|182085|181995|182071.6|181981.6|21
1722514420000|2024-08-01 12:13:40|182084.1|181994.1|182055.4|181965.4|182088.2|181998.2|182050.9|181960.9|17
1722514430000|2024-08-01 12:13:50|182055.5|181965.5|182083.1|181993.1|182088|181998|182055.5|181965.5|20
1722514440000|2024-08-01 12:14:00|182084|181994|182068.9|181978.9|182084.9|181994.9|182066.2|181976.2|16
1722514450000|2024-08-01 12:14:10|182074.5|181984.5|182066.4|181976.4|182079.1|181989.1|182054.2|181964.2|25
1722514460000|2024-08-01 12:14:20|182062.2|181972.2|182023.2|181933.2|182062.2|181972.2|182023.2|181933.2|17
1722514470000|2024-08-01 12:14:30|182021.8|181931.8|182008|181918|182022.2|181932.2|182002|181912|19
1722514480000|2024-08-01 12:14:40|182010.4|181920.4|182024.2|181934.2|182024.2|181934.2|182006.3|181916.3|15
1722514490000|2024-08-01 12:14:50|182025.4|181935.4|182017.1|181927.1|182026.5|181936.5|182016.3|181926.3|16
1722514500000|2024-08-01 12:15:00|182017|181927|182043.9|181953.9|182043.9|181953.9|182015|181925|14
1722514510000|2024-08-01 12:15:10|182039|181949|182118|182028|182118|182028|182039|181949|8
1722514520000|2024-08-01 12:15:20|182097.3|182007.3|182094.6|182004.6|182098.7|182008.7|182094.6|182004.6|13
1722514530000|2024-08-01 12:15:30|182094.9|182004.9|182090.8|182000.8|182096.6|182006.6|182090.8|182000.8|11
1722514540000|2024-08-01 12:15:40|182087.8|181997.8|182084.7|181994.7|182087.8|181997.8|182078.7|181988.7|17
1722514550000|2024-08-01 12:15:50|182073.5|181983.5|182057.1|181967.1|182073.5|181983.5|182046.1|181956.1|23
1722514560000|2024-08-01 12:16:00|182057.8|181967.8|182036.8|181946.8|182057.8|181967.8|182036.8|181946.8|21
1722514570000|2024-08-01 12:16:10|182041.1|181951.1|182032.2|181942.2|182041.1|181951.1|182032.2|181942.2|11
1722514580000|2024-08-01 12:16:20|182032.3|181942.3|182040.9|181950.9|182044.2|181954.2|182031.6|181941.6|25
1722514590000|2024-08-01 12:16:30|182040.7|181950.7|182040.8|181950.8|182041|181951|182033.6|181943.6|24
1722514600000|2024-08-01 12:16:40|182043.3|181953.3|182037.6|181947.6|182043.3|181953.3|182035.4|181945.4|9
1722514610000|2024-08-01 12:16:50|182037.9|181947.9|182036.9|181946.9|182045.3|181955.3|182036.9|181946.9|16
1722514620000|2024-08-01 12:17:00|182034.4|181944.4|182062.1|181972.1|182062.1|181972.1|182034.4|181944.4|27
1722514630000|2024-08-01 12:17:10|182060|181970|182167.6|182077.6|182184.2|182094.2|182052.1|181962.1|23
1722514640000|2024-08-01 12:17:20|182169|182079|182177.4|182087.4|182177.4|182087.4|182139.1|182049.1|23
1722514650000|2024-08-01 12:17:30|182176.9|182086.9|182158.4|182068.4|182178.7|182088.7|182158|182068|17
1722514660000|2024-08-01 12:17:40|182162.1|182072.1|182204.1|182114.1|182211.4|182121.4|182162.1|182072.1|14
1722514670000|2024-08-01 12:17:50|182205.4|182115.4|182139.1|182049.1|182208.8|182118.8|182138.8|182048.8|13
1722514680000|2024-08-01 12:18:00|182137.8|182047.8|182100|182010|182139.2|182049.2|182100|182010|17
1722514690000|2024-08-01 12:18:10|182100.7|182010.7|182103.1|182013.1|182105|182015|182100.7|182010.7|10
1722514700000|2024-08-01 12:18:20|182097.9|182007.9|182087.5|181997.5|182099.6|182009.6|182083.5|181993.5|11
1722514710000|2024-08-01 12:18:30|182086.7|181996.7|182085.8|181995.8|182089.1|181999.1|182079.3|181989.3|12
1722514720000|2024-08-01 12:18:40|182086.7|181996.7|182058.6|181968.6|182098.9|182008.9|182058.6|181968.6|23
1722514730000|2024-08-01 12:18:50|182058.5|181968.5|182063.5|181973.5|182063.5|181973.5|182058.5|181968.5|7
1722514740000|2024-08-01 12:19:00|182060.8|181970.8|182058.8|181968.8|182064.6|181974.6|182055.3|181965.3|12
1722514750000|2024-08-01 12:19:10|182062.4|181972.4|182036.6|181946.6|182062.4|181972.4|182035.1|181945.1|23
1722514760000|2024-08-01 12:19:20|182037.6|181947.6|182037.8|181947.8|182044.8|181954.8|182029.7|181939.7|18
1722514770000|2024-08-01 12:19:30|182043.4|181953.4|182036|181946|182081.6|181991.6|182035.6|181945.6|23
1722514780000|2024-08-01 12:19:40|182038.9|181948.9|182037.6|181947.6|182038.9|181948.9|182037.6|181947.6|2
1722514790000|2024-08-01 12:19:50|182038.6|181948.6|182039.4|181949.4|182044.6|181954.6|182029.7|181939.7|22
1722514800000|2024-08-01 12:20:00|182031.3|181941.3|182030|181940|182035.8|181945.8|182024.3|181934.3|19
1722514810000|2024-08-01 12:20:10|182029|181939|181986|181896|182029.2|181939.2|181985.6|181895.6|17
1722514820000|2024-08-01 12:20:20|181984.3|181894.3|181987.5|181897.5|181995.3|181905.3|181983.9|181893.9|15
1722514830000|2024-08-01 12:20:30|181988.5|181898.5|182012.6|181922.6|182016.9|181926.9|181988.5|181898.5|17
1722514840000|2024-08-01 12:20:40|182014.2|181924.2|182030.1|181940.1|182054.3|181964.3|182014.2|181924.2|28
1722514850000|2024-08-01 12:20:50|182035.7|181945.7|182039.7|181949.7|182039.7|181949.7|182029|181939|16
1722514860000|2024-08-01 12:21:00|182039.6|181949.6|181986.6|181896.6|182039.6|181949.6|181979.1|181889.1|20
1722514870000|2024-08-01 12:21:10|181989.2|181899.2|182009.4|181919.4|182009.4|181919.4|181986.3|181896.3|15
1722514880000|2024-08-01 12:21:20|182007.3|181917.3|182023.7|181933.7|182028.9|181938.9|182006.6|181916.6|13
1722514890000|2024-08-01 12:21:30|182027.9|181937.9|182031.9|181941.9|182032.2|181942.2|182027.4|181937.4|10
1722514900000|2024-08-01 12:21:40|182031.3|181941.3|181993.8|181903.8|182034|181944|181993.8|181903.8|17
1722514910000|2024-08-01 12:21:50|181993|181903|181989.9|181899.9|181996.9|181906.9|181970.8|181880.8|24
1722514920000|2024-08-01 12:22:00|181988|181898|181986.1|181896.1|182002.1|181912.1|181986.1|181896.1|22
1722514930000|2024-08-01 12:22:10|181983.2|181893.2|181980.5|181890.5|181983.2|181893.2|181959|181869|21
1722514940000|2024-08-01 12:22:20|181983.6|181893.6|181997.9|181907.9|182012.9|181922.9|181983.6|181893.6|14
1722514950000|2024-08-01 12:22:30|182000.6|181910.6|181992.6|181902.6|182007.3|181917.3|181989.8|181899.8|15
1722514960000|2024-08-01 12:22:40|181990.8|181900.8|182014.6|181924.6|182014.6|181924.6|181983.1|181893.1|29
1722514970000|2024-08-01 12:22:50|182015.3|181925.3|182007.1|181917.1|182015.3|181925.3|181992.4|181902.4|24
1722514980000|2024-08-01 12:23:00|182006.8|181916.8|182011.5|181921.5|182011.5|181921.5|182004|181914|10
1722514990000|2024-08-01 12:23:10|182011.4|181921.4|181996.9|181906.9|182012.5|181922.5|181979.7|181889.7|17
1722515000000|2024-08-01 12:23:20|182000.7|181910.7|182000.6|181910.6|182009.1|181919.1|181996.3|181906.3|17
1722515010000|2024-08-01 12:23:30|181999.3|181909.3|181992.1|181902.1|182000.7|181910.7|181983.6|181893.6|26
1722515020000|2024-08-01 12:23:40|181989.6|181899.6|182005.1|181915.1|182005.5|181915.5|181989.6|181899.6|17
1722515030000|2024-08-01 12:23:50|182004.6|181914.6|182000.8|181910.8|182009.6|181919.6|182000|181910|19
1722515040000|2024-08-01 12:24:00|182000.9|181910.9|181986.8|181896.8|182003.2|181913.2|181986.1|181896.1|15
1722515050000|2024-08-01 12:24:10|181985.7|181895.7|181994.8|181904.8|181998.6|181908.6|181972.1|181882.1|19
1722515060000|2024-08-01 12:24:20|181997.5|181907.5|181991.6|181901.6|181997.5|181907.5|181991.6|181901.6|23
1722515070000|2024-08-01 12:24:30|181993.1|181903.1|181998.8|181908.8|182000.2|181910.2|181970.1|181880.1|23
1722515080000|2024-08-01 12:24:40|181996.2|181906.2|181994.5|181904.5|181999.4|181909.4|181988.9|181898.9|20
1722515090000|2024-08-01 12:24:50|181997|181907|182002.7|181912.7|182005.9|181915.9|181997|181907|19
1722515100000|2024-08-01 12:25:00|181999|181909|181989.7|181899.7|181999|181909|181989.7|181899.7|15
1722515110000|2024-08-01 12:25:10|181996.1|181906.1|181994.8|181904.8|181998.9|181908.9|181992.8|181902.8|15
1722515120000|2024-08-01 12:25:20|181995.4|181905.4|182009.3|181919.3|182009.3|181919.3|181995.3|181905.3|17
1722515130000|2024-08-01 12:25:30|182009.1|181919.1|182013.9|181923.9|182020.8|181930.8|182005.1|181915.1|16
1722515140000|2024-08-01 12:25:40|182012|181922|182012|181922|182016.5|181926.5|182011.9|181921.9|9
1722515150000|2024-08-01 12:25:50|182017.1|181927.1|182015.6|181925.6|182022.5|181932.5|182012|181922|15
1722515160000|2024-08-01 12:26:00|182016.1|181926.1|182013.8|181923.8|182016.2|181926.2|182012.5|181922.5|13
1722515170000|2024-08-01 12:26:10|182014.9|181924.9|182015.9|181925.9|182015.9|181925.9|182014.3|181924.3|7
1722515180000|2024-08-01 12:26:20|182017.5|181927.5|182017.1|181927.1|182017.5|181927.5|182014.6|181924.6|11
1722515190000|2024-08-01 12:26:30|182017|181927|181999.1|181909.1|182017|181927|181999.1|181909.1|17
1722515200000|2024-08-01 12:26:40|181998.9|181908.9|182006.3|181916.3|182006.3|181916.3|181954.5|181864.5|24
1722515210000|2024-08-01 12:26:50|182005.1|181915.1|182011.4|181921.4|182017.5|181927.5|182004.9|181914.9|14
1722515220000|2024-08-01 12:27:00|182014.8|181924.8|182021.8|181931.8|182022.7|181932.7|182014.8|181924.8|8
1722515230000|2024-08-01 12:27:10|182024.6|181934.6|182030.5|181940.5|182030.5|181940.5|182024.6|181934.6|5
1722515240000|2024-08-01 12:27:20|182030.2|181940.2|182030.3|181940.3|182030.3|181940.3|182030.1|181940.1|3
1722515250000|2024-08-01 12:27:30|182030.5|181940.5|182031.3|181941.3|182031.3|181941.3|182029.8|181939.8|3
1722515260000|2024-08-01 12:27:40|182023.6|181933.6|182049.6|181959.6|182049.6|181959.6|182022.6|181932.6|11
1722515270000|2024-08-01 12:27:50|182049.8|181959.8|182041.3|181951.3|182049.8|181959.8|182041.2|181951.2|6
1722515280000|2024-08-01 12:28:00|182041.2|181951.2|182042.9|181952.9|182043.6|181953.6|182041.2|181951.2|8
1722515290000|2024-08-01 12:28:10|182040.5|181950.5|182037.4|181947.4|182041.1|181951.1|182036.4|181946.4|10
1722515300000|2024-08-01 12:28:20|182032.7|181942.7|182037.4|181947.4|182037.4|181947.4|182032.7|181942.7|4
1722515310000|2024-08-01 12:28:30|182039.1|181949.1|182040.8|181950.8|182040.8|181950.8|182039.1|181949.1|2
1722515320000|2024-08-01 12:28:40|182043.1|181953.1|182048.6|181958.6|182048.6|181958.6|182041.5|181951.5|6
1722515330000|2024-08-01 12:28:50|182045.3|181955.3|182043.7|181953.7|182048.3|181958.3|182039.6|181949.6|10
1722515340000|2024-08-01 12:29:00|182048.1|181958.1|182072.1|181942.1|182072.4|181958.1|182043|181940.5|11
1722515350000|2024-08-01 12:29:10|182071.7|181941.7|182071.3|181941.3|182079.1|181949.1|182064.8|181934.8|9
1722515360000|2024-08-01 12:29:20|182072|181942|182095.2|182005.2|182124.6|182005.2|182072|181942|14
1722515370000|2024-08-01 12:29:30|182094.9|182004.9|182069.5|181939.5|182109.2|182004.9|182069.5|181939.5|12
1722515380000|2024-08-01 12:29:40|182023.3|181893.3|182017.9|181887.9|182023.4|181893.4|182007.5|181877.5|19
1722515390000|2024-08-01 12:29:50|181993.8|181863.8|182065.2|181723.2|182065.2|181863.8|181944.4|181723.2|17
1722515400000|2024-08-01 12:30:00|182064.7|181722.7|181927.4|181609.1|182064.7|181722.7|181883.7|181609.1|21
1722515410000|2024-08-01 12:30:10|181921.3|181626.6|181978.3|181848.3|182023.3|181848.3|181869.6|181626.6|31
1722515420000|2024-08-01 12:30:20|181976.5|181846.5|181996.1|181866.1|182038.8|181868.9|181976.5|181828.7|23
1722515430000|2024-08-01 12:30:30|181997.8|181867.8|181998.2|181868.2|182009.4|181879.4|181991.8|181861.8|26
1722515440000|2024-08-01 12:30:40|181997.9|181867.9|182025.6|181895.6|182025.6|181895.6|181988.3|181858.3|35
1722515450000|2024-08-01 12:30:50|182021|181891|182003.2|181873.2|182047.8|181917.8|181995.2|181865.2|36
1722515460000|2024-08-01 12:31:00|181998.2|181868.2|181985.6|181855.6|181999.8|181869.8|181983|181853|30
1722515470000|2024-08-01 12:31:10|181991.3|181861.3|181990.7|181860.7|181996.8|181866.8|181981.3|181851.3|32
1722515480000|2024-08-01 12:31:20|181985.5|181855.5|181988.9|181858.9|181999.7|181878.8|181963.2|181849.9|33
1722515490000|2024-08-01 12:31:30|181987.8|181857.8|181939.8|181809.8|181993|181863|181919.2|181789.2|14
1722515500000|2024-08-01 12:31:40|181939.5|181809.5|182002.1|181872.1|182015.5|181885.5|181939.5|181809.5|13
1722515510000|2024-08-01 12:31:50|181993.2|181863.2|182004.9|181874.9|182014.1|181884.1|181993.2|181863.2|21
1722515520000|2024-08-01 12:32:00|182006.9|181876.9|181943|181853|182006.9|181892.3|181938.4|181848.4|20
1722515530000|2024-08-01 12:32:10|181946.6|181856.6|181983.4|181893.4|181984.3|181894.3|181941.9|181851.9|18
1722515540000|2024-08-01 12:32:20|181973.9|181883.9|181944.4|181854.4|181975.8|181885.8|181940.2|181850.2|20
1722515550000|2024-08-01 12:32:30|181939.6|181849.6|181939|181849|181942.7|181852.7|181933.9|181843.9|9
1722515560000|2024-08-01 12:32:40|181934.1|181844.1|181933.6|181843.6|181934.1|181844.1|181930.9|181840.9|4
1722515570000|2024-08-01 12:32:50|181941.3|181851.3|181947|181857|181947|181857|181941.3|181851.3|4
1722515580000|2024-08-01 12:33:00|181946.7|181856.7|182030.3|181900.3|182044.7|181914.7|181946.7|181820.3|21
1722515590000|2024-08-01 12:33:10|182031.1|181901.1|182023.3|181893.3|182039.6|181909.6|182023.3|181893.3|29
1722515600000|2024-08-01 12:33:20|182029.5|181899.5|181999.5|181869.5|182039.8|181909.8|181994.5|181864.5|33
1722515610000|2024-08-01 12:33:30|182004|181874|182002.1|181872.1|182004|181874|181994.7|181864.7|29
1722515620000|2024-08-01 12:33:40|181991|181861|181984.3|181854.3|181992.7|181862.7|181977|181847|17
1722515630000|2024-08-01 12:33:50|181986|181856|181958|181868|181988.8|181868.9|181956.7|181850.6|23
1722515640000|2024-08-01 12:34:00|181961.3|181871.3|181963.2|181873.2|181969.6|181879.6|181954.4|181864.4|24
1722515650000|2024-08-01 12:34:10|181956.8|181866.8|181974.8|181844.8|181981.2|181875.9|181953.6|181843.7|21
1722515660000|2024-08-01 12:34:20|181974.9|181844.9|181911|181781|181978|181848|181911|181781|25
1722515670000|2024-08-01 12:34:30|181911.4|181781.4|181924.7|181794.7|181925.5|181795.5|181908.4|181778.4|22
1722515680000|2024-08-01 12:34:40|181924.9|181794.9|181938.2|181808.2|181943.5|181813.5|181924.9|181794.9|17
1722515690000|2024-08-01 12:34:50|181939.5|181809.5|181943.6|181813.6|181944.2|181814.2|181935.8|181805.8|26
1722515700000|2024-08-01 12:35:00|181943.5|181813.5|181984|181854|181984|181854|181935|181805|31
1722515710000|2024-08-01 12:35:10|181984.2|181854.2|181969|181839|181985.5|181855.5|181959.1|181829.1|28
1722515720000|2024-08-01 12:35:20|181965|181835|181966.7|181836.7|181966.7|181836.7|181955.6|181825.6|24
1722515730000|2024-08-01 12:35:30|181967.7|181837.7|181885|181755|181967.7|181837.7|181883.5|181753.5|30
1722515740000|2024-08-01 12:35:40|181862.3|181732.3|181855.9|181725.9|181862.3|181732.3|181817.8|181687.8|20
1722515750000|2024-08-01 12:35:50|181855.3|181725.3|181848.2|181718.2|181855.9|181725.9|181842.4|181712.4|25
1722515760000|2024-08-01 12:36:00|181849.6|181719.6|181879.1|181749.1|181885.9|181755.9|181849.3|181719.3|32
1722515770000|2024-08-01 12:36:10|181877.8|181747.8|181872.6|181782.6|181878.9|181782.6|181859.6|181747.1|23
1722515780000|2024-08-01 12:36:20|181877.3|181787.3|181868.4|181778.4|181877.3|181787.3|181868.4|181778.4|19
1722515790000|2024-08-01 12:36:30|181869.3|181779.3|181867.9|181777.9|181871.9|181781.9|181863|181773|18
1722515800000|2024-08-01 12:36:40|181868.9|181778.9|181848.3|181758.3|181912.8|181822.8|181848.3|181758.3|20
1722515810000|2024-08-01 12:36:50|181852.5|181762.5|181901.1|181811.1|181939.5|181849.5|181848.4|181758.4|19
1722515820000|2024-08-01 12:37:00|181896.6|181806.6|181905.1|181815.1|181914.9|181824.9|181896.6|181806.6|33
1722515830000|2024-08-01 12:37:10|181896.7|181806.7|181861.2|181771.2|181896.7|181806.7|181861.2|181771.2|31
1722515840000|2024-08-01 12:37:20|181861.3|181771.3|181880.8|181790.8|181882|181792|181853.8|181763.8|28
1722515850000|2024-08-01 12:37:30|181881.3|181791.3|181877|181787|181885.8|181795.8|181853.9|181763.9|22
1722515860000|2024-08-01 12:37:40|181881.6|181791.6|181873.4|181783.4|181885.2|181795.2|181860.2|181770.2|22
1722515870000|2024-08-01 12:37:50|181895.4|181805.4|181884.5|181794.5|181921.2|181831.2|181844.9|181754.9|30
1722515880000|2024-08-01 12:38:00|181886.9|181796.9|181921.5|181831.5|181928.2|181838.2|181880.6|181790.6|30
1722515890000|2024-08-01 12:38:10|181921.6|181831.6|181914.5|181824.5|181921.6|181831.6|181905.2|181815.2|16
1722515900000|2024-08-01 12:38:20|181913.8|181823.8|181886.6|181796.6|181913.8|181823.8|181868.9|181778.9|30
1722515910000|2024-08-01 12:38:30|181874.9|181784.9|181861.3|181771.3|181874.9|181784.9|181856.5|181766.5|23
1722515920000|2024-08-01 12:38:40|181863|181773|181851.3|181761.3|181864.2|181774.2|181845|181755|28
1722515930000|2024-08-01 12:38:50|181851.8|181761.8|181915.6|181825.6|181915.6|181825.6|181847.8|181757.8|27
1722515940000|2024-08-01 12:39:00|181919.3|181829.3|181943.6|181853.6|181948.5|181858.5|181916.2|181826.2|34
1722515950000|2024-08-01 12:39:10|181945.1|181855.1|181935.2|181845.2|181954.3|181864.3|181935.2|181845.2|32
1722515960000|2024-08-01 12:39:20|181934.3|181844.3|181946.3|181856.3|181948.4|181858.4|181934.3|181844.3|33
1722515970000|2024-08-01 12:39:30|181940.1|181850.1|181935|181845|181950.5|181860.5|181935|181845|29
1722515980000|2024-08-01 12:39:40|181934|181844|181920.4|181830.4|181934|181844|181918.8|181828.8|15
1722515990000|2024-08-01 12:39:50|181921.4|181831.4|181859.1|181769.1|181921.4|181831.4|181837.2|181747.2|31
1722516000000|2024-08-01 12:40:00|181883.8|181793.8|181927.3|181837.3|181927.3|181837.3|181858.9|181768.9|33
1722516010000|2024-08-01 12:40:10|181929.9|181839.9|181922.2|181832.2|181944.9|181854.9|181918.3|181828.3|24
1722516020000|2024-08-01 12:40:20|181921.9|181831.9|181938.8|181848.8|181938.8|181848.8|181920.7|181830.7|24
1722516030000|2024-08-01 12:40:30|181935.3|181845.3|181936.7|181846.7|181942.9|181852.9|181934.5|181844.5|18
1722516040000|2024-08-01 12:40:40|181921.8|181831.8|181898|181808|181921.8|181831.8|181892.9|181802.9|27
1722516050000|2024-08-01 12:40:50|181897.2|181807.2|181925.6|181835.6|181931|181841|181883.9|181793.9|20
1722516060000|2024-08-01 12:41:00|181924.8|181834.8|181889|181799|181924.8|181834.8|181889|181799|24
1722516070000|2024-08-01 12:41:10|181884.9|181794.9|181923|181833|181924.1|181834.1|181879|181789|27
1722516080000|2024-08-01 12:41:20|181917.3|181827.3|181915.8|181825.8|181921.3|181831.3|181893.1|181803.1|24
1722516090000|2024-08-01 12:41:30|181912.5|181822.5|181915.1|181825.1|181931.6|181841.6|181899|181809|25
1722516100000|2024-08-01 12:41:40|181919.4|181829.4|181928.5|181838.5|181933|181843|181905.2|181815.2|23
1722516110000|2024-08-01 12:41:50|181928.9|181838.9|181939.1|181849.1|181939.1|181849.1|181917.7|181827.7|14
1722516120000|2024-08-01 12:42:00|181939|181849|181954.8|181864.8|181955.5|181865.5|181939|181849|23
1722516130000|2024-08-01 12:42:10|181952|181862|181944.6|181854.6|181952.1|181862.1|181944.5|181854.5|14
1722516140000|2024-08-01 12:42:20|181944.3|181854.3|181972.2|181882.2|181972.2|181882.2|181941.3|181851.3|21
1722516150000|2024-08-01 12:42:30|181976.6|181886.6|181962.8|181872.8|181976.6|181886.6|181954.2|181864.2|17
1722516160000|2024-08-01 12:42:40|181960|181870|181953.6|181863.6|181966.9|181876.9|181953.1|181863.1|19
1722516170000|2024-08-01 12:42:50|181954.7|181864.7|181956.8|181866.8|181960|181870|181954.7|181864.7|16
1722516180000|2024-08-01 12:43:00|181959.3|181869.3|181957.4|181867.4|181960|181870|181952.1|181862.1|10
1722516190000|2024-08-01 12:43:10|181957.5|181867.5|181958.4|181868.4|181958.4|181868.4|181952.2|181862.2|13
1722516200000|2024-08-01 12:43:20|181957.6|181867.6|182006.5|181916.5|182012.5|181922.5|181957.6|181867.6|26
1722516210000|2024-08-01 12:43:30|182009|181919|181993.4|181903.4|182015.6|181925.6|181991|181901|25
1722516220000|2024-08-01 12:43:40|181994.4|181904.4|181984|181894|181994.4|181904.4|181973.5|181883.5|24
1722516230000|2024-08-01 12:43:50|181983.8|181893.8|181969.8|181879.8|181985.1|181895.1|181969.8|181879.8|20
1722516240000|2024-08-01 12:44:00|181969.9|181879.9|181868.7|181778.7|181969.9|181879.9|181863.5|181773.5|21
1722516250000|2024-08-01 12:44:10|181869.1|181779.1|181869.3|181779.3|181871.4|181781.4|181861.4|181771.4|18
1722516260000|2024-08-01 12:44:20|181872|181782|181869.3|181779.3|181887.8|181797.8|181861.4|181771.4|21
1722516270000|2024-08-01 12:44:30|181865.7|181775.7|181889.8|181799.8|181889.8|181799.8|181865.7|181775.7|23
1722516280000|2024-08-01 12:44:40|181886.3|181796.3|181905.1|181815.1|181914.8|181824.8|181886.3|181796.3|26
1722516290000|2024-08-01 12:44:50|181905.5|181815.5|181904.7|181814.7|181916.7|181826.7|181904.7|181814.7|15
1722516300000|2024-08-01 12:45:00|181913.2|181823.2|181913.5|181823.5|181917.6|181827.6|181902.2|181812.2|24
1722516310000|2024-08-01 12:45:10|181913.3|181823.3|181910.7|181820.7|181913.3|181823.3|181909.7|181819.7|8
1722516320000|2024-08-01 12:45:20|181890.9|181800.9|181867.4|181777.4|181890.9|181800.9|181867.4|181777.4|19
1722516330000|2024-08-01 12:45:30|181869.4|181779.4|181863.4|181773.4|181872.4|181782.4|181863.4|181773.4|20
1722516340000|2024-08-01 12:45:40|181863.5|181773.5|181865|181775|181872|181782|181863|181773|14
1722516350000|2024-08-01 12:45:50|181867.7|181777.7|181861.8|181771.8|181869.8|181779.8|181858.9|181768.9|15
1722516360000|2024-08-01 12:46:00|181858.6|181768.6|181867.8|181777.8|181871.6|181781.6|181856.7|181766.7|15
1722516370000|2024-08-01 12:46:10|181865.7|181775.7|181869|181779|181873.2|181783.2|181862.1|181772.1|17
1722516380000|2024-08-01 12:46:20|181873.3|181783.3|181870.1|181780.1|181877.2|181787.2|181868.8|181778.8|13
1722516390000|2024-08-01 12:46:30|181873.6|181783.6|181860.8|181770.8|181873.6|181783.6|181860.8|181770.8|12
1722516400000|2024-08-01 12:46:40|181860.3|181770.3|181863.5|181773.5|181864.6|181774.6|181856|181766|13
1722516410000|2024-08-01 12:46:50|181871.2|181781.2|181861|181771|181871.2|181781.2|181859.6|181769.6|18
1722516420000|2024-08-01 12:47:00|181859.7|181769.7|181860.9|181770.9|181860.9|181770.9|181858.6|181768.6|6
1722516430000|2024-08-01 12:47:10|181861.1|181771.1|181862.4|181772.4|181862.4|181772.4|181858.1|181768.1|7
1722516440000|2024-08-01 12:47:20|181866.4|181776.4|181862.9|181772.9|181870.7|181780.7|181858.5|181768.5|27
1722516450000|2024-08-01 12:47:30|181863.2|181773.2|181887.4|181797.4|181897.5|181807.5|181862.9|181772.9|16
1722516460000|2024-08-01 12:47:40|181887.5|181797.5|181894|181804|181924.1|181834.1|181885.8|181795.8|30
1722516470000|2024-08-01 12:47:50|181895.3|181805.3|181891.2|181801.2|181895.4|181805.4|181888.2|181798.2|19
1722516480000|2024-08-01 12:48:00|181892.4|181802.4|181911.8|181821.8|181913.6|181823.6|181892.4|181802.4|26
1722516490000|2024-08-01 12:48:10|181915.4|181825.4|181910.6|181820.6|181920.5|181830.5|181894.9|181804.9|22
1722516500000|2024-08-01 12:48:20|181910.7|181820.7|181899.9|181809.9|181910.7|181820.7|181899.5|181809.5|21
1722516510000|2024-08-01 12:48:30|181901.1|181811.1|181933.5|181843.5|181933.9|181843.9|181900.8|181810.8|28
1722516520000|2024-08-01 12:48:40|181933.7|181843.7|181926.1|181836.1|181935.8|181845.8|181909.4|181819.4|19
1722516530000|2024-08-01 12:48:50|181927.6|181837.6|181940.6|181850.6|181944|181854|181927.6|181837.6|21
1722516540000|2024-08-01 12:49:00|181936.8|181846.8|181938.4|181848.4|181942.3|181852.3|181936.7|181846.7|12
1722516550000|2024-08-01 12:49:10|181938.8|181848.8|181936|181846|181940.5|181850.5|181936|181846|17
1722516560000|2024-08-01 12:49:20|181935.1|181845.1|181941.2|181851.2|181941.2|181851.2|181933.4|181843.4|18
1722516570000|2024-08-01 12:49:30|181939.4|181849.4|181912.5|181822.5|181942.9|181852.9|181912.5|181822.5|17
1722516580000|2024-08-01 12:49:40|181919.5|181829.5|181882.1|181792.1|181919.5|181829.5|181882.1|181792.1|28
1722516590000|2024-08-01 12:49:50|181884.3|181794.3|181922.7|181832.7|181922.7|181832.7|181884.3|181794.3|20
1722516600000|2024-08-01 12:50:00|181922|181832|181927.2|181837.2|181927.2|181837.2|181906.9|181816.9|21
1722516610000|2024-08-01 12:50:10|181928.6|181838.6|181909.6|181819.6|181928.6|181838.6|181900|181810|26
1722516620000|2024-08-01 12:50:20|181906.5|181816.5|181922.1|181832.1|181922.1|181832.1|181898.9|181808.9|30
1722516630000|2024-08-01 12:50:30|181924.3|181834.3|181895.9|181805.9|181928.3|181838.3|181895.6|181805.6|17
1722516640000|2024-08-01 12:50:40|181897.9|181807.9|181935.2|181845.2|181935.2|181845.2|181897.9|181807.9|10
1722516650000|2024-08-01 12:50:50|181931.7|181841.7|181926.2|181836.2|181935.2|181845.2|181910.4|181820.4|18
1722516660000|2024-08-01 12:51:00|181925.9|181835.9|181918.8|181828.8|181928.8|181838.8|181913.1|181823.1|28
1722516670000|2024-08-01 12:51:10|181917.8|181827.8|181891.8|181801.8|181925.1|181835.1|181891.8|181801.8|29
1722516680000|2024-08-01 12:51:20|181890.9|181800.9|181895.7|181805.7|181903.7|181813.7|181890.9|181800.9|23
1722516690000|2024-08-01 12:51:30|181890.3|181800.3|181895.9|181805.9|181912.9|181822.9|181886.6|181796.6|25
1722516700000|2024-08-01 12:51:40|181899.5|181809.5|181918.9|181828.9|181919.8|181829.8|181899.5|181809.5|14
1722516710000|2024-08-01 12:51:50|181917.9|181827.9|181917.3|181827.3|181917.9|181827.9|181917|181827|5
1722516720000|2024-08-01 12:52:00|181916.5|181826.5|181936|181806|181936|181834.3|181911.8|181806|22
1722516730000|2024-08-01 12:52:10|181945.1|181815.1|181925.6|181835.6|181945.1|181835.8|181917|181787|20
1722516740000|2024-08-01 12:52:20|181925.8|181835.8|181918.4|181828.4|181925.8|181835.8|181918.4|181828.4|10
1722516750000|2024-08-01 12:52:30|181918.5|181828.5|181916.7|181826.7|181920|181830|181914.5|181824.5|16
1722516760000|2024-08-01 12:52:40|181918.3|181828.3|181896.4|181806.4|181931.8|181828.3|181895.7|181797.5|15
1722516770000|2024-08-01 12:52:50|181894.7|181804.7|181900.8|181810.8|181903.2|181813.2|181893.5|181803.5|17
1722516780000|2024-08-01 12:53:00|181900.9|181810.9|181900.3|181810.3|181905.7|181815.7|181899.5|181809.5|11
1722516790000|2024-08-01 12:53:10|181900.4|181810.4|181907.4|181817.4|181907.5|181817.5|181891.5|181801.5|19
1722516800000|2024-08-01 12:53:20|181907.1|181817.1|181897.8|181807.8|181910.8|181820.8|181894.7|181804.7|15
1722516810000|2024-08-01 12:53:30|181898.1|181808.1|181899|181809|181917.5|181827.5|181897.7|181807.7|26
1722516820000|2024-08-01 12:53:40|181899.6|181809.6|181896.1|181806.1|181900.9|181810.9|181886.2|181796.2|20
1722516830000|2024-08-01 12:53:50|181894.8|181804.8|181901.2|181811.2|181901.2|181811.2|181894.8|181804.8|20
1722516840000|2024-08-01 12:54:00|181903.4|181813.4|181908.4|181818.4|181908.5|181818.5|181903.1|181813.1|8
1722516850000|2024-08-01 12:54:10|181908.3|181818.3|181909.6|181819.6|181910.5|181820.5|181905.3|181815.3|15
1722516860000|2024-08-01 12:54:20|181908.6|181818.6|181909.4|181819.4|181909.4|181819.4|181902|181812|12
1722516870000|2024-08-01 12:54:30|181911.5|181821.5|181908|181818|181912|181822|181906.5|181816.5|13
1722516880000|2024-08-01 12:54:40|181906.5|181816.5|181914.5|181824.5|181918.1|181828.1|181905.7|181815.7|15
1722516890000|2024-08-01 12:54:50|181915.2|181825.2|181898.8|181808.8|181919.1|181829.1|181898.8|181808.8|8
1722516900000|2024-08-01 12:55:00|181905.4|181815.4|181972.9|181842.9|181978|181848|181893.6|181803.6|23
1722516910000|2024-08-01 12:55:10|181973.5|181843.5|181973|181843|181977.2|181847.2|181971.5|181841.5|19
1722516920000|2024-08-01 12:55:20|181973.5|181843.5|182003.6|181873.6|182006.6|181876.6|181973.5|181843.5|27
1722516930000|2024-08-01 12:55:30|182002.9|181872.9|182002.4|181872.4|182011.2|181881.2|181999.7|181869.7|23
1722516940000|2024-08-01 12:55:40|182002.5|181872.5|182027.5|181897.5|182028|181898|182002.5|181872.5|21
1722516950000|2024-08-01 12:55:50|182028.9|181898.9|181963|181873|182028.9|181898.9|181961.1|181871.1|18
1722516960000|2024-08-01 12:56:00|181963.5|181873.5|181956.9|181866.9|181964|181874|181956.9|181866.9|10
1722516970000|2024-08-01 12:56:10|181955.7|181865.7|181959.5|181869.5|181963.1|181873.1|181954.5|181864.5|13
1722516980000|2024-08-01 12:56:20|181959.6|181869.6|181962.9|181872.9|181963|181873|181955.9|181865.9|20
1722516990000|2024-08-01 12:56:30|181962|181872|181968.9|181878.9|181970.2|181880.2|181961.9|181871.9|19
1722517000000|2024-08-01 12:56:40|181962.5|181872.5|181960.9|181870.9|181967.4|181877.4|181959.9|181869.9|21
1722517010000|2024-08-01 12:56:50|181961.9|181871.9|181966.9|181876.9|181986.3|181896.3|181960.4|181870.4|23
1722517020000|2024-08-01 12:57:00|181926|181836|181955.5|181865.5|181960.3|181870.3|181925.4|181835.4|24
1722517030000|2024-08-01 12:57:10|181955.8|181865.8|181946.3|181856.3|181957.3|181867.3|181943.6|181853.6|18
1722517040000|2024-08-01 12:57:20|181946.4|181856.4|181911.7|181821.7|181952.6|181862.6|181908.1|181818.1|18
1722517050000|2024-08-01 12:57:30|181915.5|181825.5|181903.6|181813.6|181915.5|181825.5|181891.8|181801.8|17
1722517060000|2024-08-01 12:57:40|181908.9|181818.9|181900.9|181810.9|181908.9|181818.9|181895.8|181805.8|22
1722517070000|2024-08-01 12:57:50|181899.4|181809.4|181894.1|181804.1|181912.7|181822.7|181891.7|181801.7|26
1722517080000|2024-08-01 12:58:00|181902.3|181812.3|181904.7|181814.7|181909.1|181819.1|181900.3|181810.3|20
1722517090000|2024-08-01 12:58:10|181901.4|181811.4|181906.8|181816.8|181908.2|181818.2|181900|181810|17
1722517100000|2024-08-01 12:58:20|181906.6|181816.6|181895.3|181805.3|181907.1|181817.1|181894.7|181804.7|21
1722517110000|2024-08-01 12:58:30|181895.6|181805.6|181892.7|181802.7|181895.6|181805.6|181886.1|181796.1|16
1722517120000|2024-08-01 12:58:40|181892.8|181802.8|181890.5|181800.5|181894|181804|181880|181790|12
1722517130000|2024-08-01 12:58:50|181885|181795|181898.5|181808.5|181898.5|181808.5|181885|181795|8
1722517140000|2024-08-01 12:59:00|181898.7|181808.7|181908.3|181818.3|181908.3|181818.3|181895.1|181805.1|17
1722517150000|2024-08-01 12:59:10|181902.1|181812.1|181902.2|181812.2|181905.9|181815.9|181901.4|181811.4|10
1722517160000|2024-08-01 12:59:20|181901.4|181811.4|181905|181815|181905.2|181815.2|181899.1|181809.1|9
1722517170000|2024-08-01 12:59:30|181903.8|181813.8|181898.2|181808.2|181903.8|181813.8|181897.7|181807.7|22
1722517180000|2024-08-01 12:59:40|181897.3|181807.3|181903.3|181813.3|181904.3|181814.3|181896.8|181806.8|14
1722517190000|2024-08-01 12:59:50|181903|181813|181899.1|181809.1|181904.6|181814.6|181894.2|181804.2|23
1722517200000|2024-08-01 13:00:00|181901.2|181811.2|181951.9|181861.9|181951.9|181861.9|181901.2|181811.2|18
1722517210000|2024-08-01 13:00:10|181946.1|181856.1|181938.1|181848.1|181962.1|181872.1|181934|181844|15
1722517220000|2024-08-01 13:00:20|181942.1|181852.1|181932.5|181842.5|181942.1|181852.1|181932|181842|20
1722517230000|2024-08-01 13:00:30|181935.8|181845.8|181932.1|181842.1|181937.8|181847.8|181932.1|181842.1|12
1722517240000|2024-08-01 13:00:40|181930.3|181840.3|181924.8|181834.8|181935.9|181845.9|181924.8|181834.8|9
1722517250000|2024-08-01 13:00:50|181928.5|181838.5|181934|181844|181939.2|181849.2|181924.5|181834.5|19
1722517260000|2024-08-01 13:01:00|181936.7|181846.7|181937.5|181847.5|181937.5|181847.5|181925.3|181835.3|22
1722517270000|2024-08-01 13:01:10|181933.7|181843.7|181928.5|181838.5|181935.3|181845.3|181923.9|181833.9|21
1722517280000|2024-08-01 13:01:20|181928.8|181838.8|181925.5|181835.5|181931.4|181841.4|181923.7|181833.7|17
1722517290000|2024-08-01 13:01:30|181926.5|181836.5|181926.8|181836.8|181931.8|181841.8|181925.1|181835.1|16
1722517300000|2024-08-01 13:01:40|181925.9|181835.9|181929.8|181839.8|181932|181842|181925.8|181835.8|16
1722517310000|2024-08-01 13:01:50|181931.4|181841.4|181923.9|181833.9|181933.4|181843.4|181906.6|181816.6|20
1722517320000|2024-08-01 13:02:00|181921.8|181831.8|181925.7|181835.7|181929.5|181839.5|181921.8|181831.8|17
1722517330000|2024-08-01 13:02:10|181922.9|181832.9|181927.8|181837.8|181931.3|181841.3|181895.5|181805.5|27
1722517340000|2024-08-01 13:02:20|181928|181838|181928.1|181838.1|181930.8|181840.8|181924.4|181834.4|15
1722517350000|2024-08-01 13:02:30|181926.6|181836.6|181930.6|181840.6|181930.6|181840.6|181926.3|181836.3|18
1722517360000|2024-08-01 13:02:40|181932.1|181842.1|181922.4|181832.4|181932.1|181842.1|181922.4|181832.4|14
1722517370000|2024-08-01 13:02:50|181919.5|181829.5|181922|181832|181923.2|181833.2|181917.6|181827.6|14
1722517380000|2024-08-01 13:03:00|181923.7|181833.7|181920.6|181830.6|181925.4|181835.4|181920|181830|16
1722517390000|2024-08-01 13:03:10|181921.2|181831.2|181926.7|181836.7|181938.9|181848.9|181921.2|181831.2|27
1722517400000|2024-08-01 13:03:20|181926.2|181836.2|181921.5|181831.5|181926.2|181836.2|181916.7|181826.7|18
1722517410000|2024-08-01 13:03:30|181919.4|181829.4|181932.4|181842.4|181932.6|181842.6|181919.4|181829.4|16
1722517420000|2024-08-01 13:03:40|181932.2|181842.2|181927.1|181837.1|181936.8|181846.8|181925.3|181835.3|19
1722517430000|2024-08-01 13:03:50|181929.8|181839.8|181931.8|181841.8|181931.8|181841.8|181927.1|181837.1|18
1722517440000|2024-08-01 13:04:00|181930.1|181840.1|181933.6|181843.6|181937.2|181847.2|181930|181840|26
1722517450000|2024-08-01 13:04:10|181931.6|181841.6|181930.1|181840.1|181933|181843|181928.7|181838.7|17
1722517460000|2024-08-01 13:04:20|181928.2|181838.2|181928.5|181838.5|181931.2|181841.2|181919.3|181829.3|15
1722517470000|2024-08-01 13:04:30|181926.1|181836.1|181926.6|181836.6|181932|181842|181925|181835|14
1722517480000|2024-08-01 13:04:40|181923.2|181833.2|181922.9|181832.9|181925.5|181835.5|181921.3|181831.3|11
1722517490000|2024-08-01 13:04:50|181925|181835|181934.2|181844.2|181935.3|181845.3|181925|181835|13
1722517500000|2024-08-01 13:05:00|181934|181844|181935.8|181845.8|181936.3|181846.3|181929.1|181839.1|21
1722517510000|2024-08-01 13:05:10|181936.1|181846.1|181937.2|181847.2|181946.2|181856.2|181933.9|181843.9|13
1722517520000|2024-08-01 13:05:20|181937.8|181847.8|181934.3|181844.3|181941.3|181851.3|181933.5|181843.5|12
1722517530000|2024-08-01 13:05:30|181941.7|181851.7|181936.8|181846.8|181942.2|181852.2|181936.4|181846.4|11
1722517540000|2024-08-01 13:05:40|181940.4|181850.4|181940.1|181850.1|181941.1|181851.1|181939.6|181849.6|10
1722517550000|2024-08-01 13:05:50|181939.6|181849.6|181939.2|181849.2|181941.7|181851.7|181937.3|181847.3|7
1722517560000|2024-08-01 13:06:00|181938.9|181848.9|182020.5|181930.5|182025.2|181935.2|181928.6|181838.6|24
1722517570000|2024-08-01 13:06:10|182020|181930|182020.2|181930.2|182033.9|181943.9|182015.9|181925.9|24
1722517580000|2024-08-01 13:06:20|182020.3|181930.3|182040.9|181950.9|182041.2|181951.2|182020.3|181930.3|18
1722517590000|2024-08-01 13:06:30|182044.9|181954.9|182016.6|181926.6|182044.9|181954.9|182016.6|181926.6|25
1722517600000|2024-08-01 13:06:40|182016.4|181926.4|182018.2|181928.2|182019.5|181929.5|182006.9|181916.9|19
1722517610000|2024-08-01 13:06:50|182018.6|181928.6|182004.1|181914.1|182029.4|181939.4|182004.1|181914.1|30
1722517620000|2024-08-01 13:07:00|182004.8|181914.8|182008.7|181918.7|182008.7|181918.7|181999.9|181909.9|22
1722517630000|2024-08-01 13:07:10|182008.8|181918.8|181957.2|181867.2|182008.8|181918.8|181951.4|181861.4|21
1722517640000|2024-08-01 13:07:20|181958.4|181868.4|181959.3|181869.3|181964.3|181874.3|181947.7|181857.7|31
1722517650000|2024-08-01 13:07:30|181959.5|181869.5|182005.3|181915.3|182011|181921|181957.6|181867.6|29
1722517660000|2024-08-01 13:07:40|182005.4|181915.4|182015.3|181925.3|182015.5|181925.5|182005.4|181915.4|18
1722517670000|2024-08-01 13:07:50|182018.5|181928.5|182017.4|181927.4|182020.9|181930.9|182013.2|181923.2|22
1722517680000|2024-08-01 13:08:00|182017.3|181927.3|182018.6|181928.6|182031.2|181941.2|182016|181926|28
1722517690000|2024-08-01 13:08:10|182014.6|181924.6|182016.6|181926.6|182020.2|181930.2|182014.6|181924.6|17
1722517700000|2024-08-01 13:08:20|182016.4|181926.4|182019.9|181929.9|182020.6|181930.6|181999.5|181909.5|28
1722517710000|2024-08-01 13:08:30|182020.7|181930.7|182046.2|181956.2|182047.7|181957.7|182014|181924|23
1722517720000|2024-08-01 13:08:40|182045.1|181955.1|182048.1|181958.1|182065.8|181975.8|182045.1|181955.1|22
1722517730000|2024-08-01 13:08:50|182044|181954|182020|181930|182044|181954|182016.3|181926.3|27
1722517740000|2024-08-01 13:09:00|182019|181929|182032.4|181942.4|182032.4|181942.4|182015.2|181925.2|24
1722517750000|2024-08-01 13:09:10|182033.8|181943.8|182039.4|181949.4|182040|181950|182028.7|181938.7|21
1722517760000|2024-08-01 13:09:20|182041.5|181951.5|182048.4|181958.4|182050.7|181960.7|182041.5|181951.5|18
1722517770000|2024-08-01 13:09:30|182046.9|181956.9|182063.6|181973.6|182063.9|181973.9|182042.5|181952.5|17
1722517780000|2024-08-01 13:09:40|182063.5|181973.5|182098.2|182008.2|182115|182025|182061.6|181971.6|11
1722517790000|2024-08-01 13:09:50|182098.3|182008.3|182100.6|182010.6|182100.8|182010.8|182091.2|182001.2|19
1722517800000|2024-08-01 13:10:00|182096.8|182006.8|182070.4|181980.4|182097.3|182007.3|182070.4|181980.4|26
1722517810000|2024-08-01 13:10:10|182070.8|181980.8|182087.1|181997.1|182095.8|182005.8|182066.2|181976.2|26
1722517820000|2024-08-01 13:10:20|182086.9|181996.9|182089|181999|182093.8|182003.8|182075.6|181985.6|20
1722517830000|2024-08-01 13:10:30|182088.7|181998.7|182093.8|182003.8|182095.6|182005.6|182087.3|181997.3|18
1722517840000|2024-08-01 13:10:40|182094.4|182004.4|182110|182020|182111.4|182021.4|182056.5|181966.5|19
1722517850000|2024-08-01 13:10:50|182109.2|182019.2|182125.4|182035.4|182149.8|182059.8|182107.5|182017.5|22
1722517860000|2024-08-01 13:11:00|182127.9|182037.9|182120|182030|182127.9|182037.9|182119.3|182029.3|10
1722517870000|2024-08-01 13:11:10|182117|182027|182117.7|182027.7|182122.7|182032.7|182104.8|182014.8|23
1722517880000|2024-08-01 13:11:20|182117.8|182027.8|182115.9|182025.9|182119|182029|182114.2|182024.2|8
1722517890000|2024-08-01 13:11:30|182118.9|182028.9|182126.5|182036.5|182127.4|182037.4|182118|182028|13
1722517900000|2024-08-01 13:11:40|182122.7|182032.7|182094.8|182004.8|182124.4|182034.4|182090.6|182000.6|16
1722517910000|2024-08-01 13:11:50|182095|182005|182127.9|182037.9|182133|182043|182095|182005|16
1722517920000|2024-08-01 13:12:00|182130.4|182040.4|182094.4|182004.4|182130.4|182040.4|182090.6|182000.6|25
1722517930000|2024-08-01 13:12:10|182094.6|182004.6|182133.4|182043.4|182133.4|182043.4|182094.6|182004.6|24
1722517940000|2024-08-01 13:12:20|182134.6|182044.6|182130.6|182040.6|182135.7|182045.7|182129.8|182039.8|17
1722517950000|2024-08-01 13:12:30|182129.6|182039.6|182118.2|182028.2|182129.9|182039.9|182118.2|182028.2|15
1722517960000|2024-08-01 13:12:40|182115.1|182025.1|182001.4|181911.4|182116.4|182026.4|181997.1|181907.1|28
1722517970000|2024-08-01 13:12:50|182002.8|181912.8|181992.5|181902.5|182002.9|181912.9|181990.3|181900.3|24
1722517980000|2024-08-01 13:13:00|181995.8|181905.8|181966.1|181876.1|181997.3|181907.3|181966.1|181876.1|15
1722517990000|2024-08-01 13:13:10|181962.8|181872.8|181961|181871|181967.7|181877.7|181956.9|181866.9|23
1722518000000|2024-08-01 13:13:20|181959.7|181869.7|181962.2|181872.2|181974.4|181884.4|181956.4|181866.4|31
1722518010000|2024-08-01 13:13:30|181960.8|181870.8|181968|181878|181970.7|181880.7|181959.7|181869.7|24
1722518020000|2024-08-01 13:13:40|181966.7|181876.7|182004|181914|182011.5|181921.5|181958.6|181868.6|29
1722518030000|2024-08-01 13:13:50|182003.1|181913.1|182005.3|181915.3|182005.7|181915.7|182003.1|181913.1|10
1722518040000|2024-08-01 13:14:00|182005.2|181915.2|182019.3|181929.3|182023.2|181933.2|182005.2|181915.2|18
1722518050000|2024-08-01 13:14:10|182018.8|181928.8|182017.6|181927.6|182030.3|181940.3|182011.4|181921.4|27
1722518060000|2024-08-01 13:14:20|182017.7|181927.7|181993.4|181903.4|182018.7|181928.7|181993.2|181903.2|27
1722518070000|2024-08-01 13:14:30|181993.2|181903.2|181983.2|181893.2|181993.2|181903.2|181975.5|181885.5|20
1722518080000|2024-08-01 13:14:40|181984.1|181894.1|182009.9|181919.9|182011.6|181921.6|181984.1|181894.1|19
1722518090000|2024-08-01 13:14:50|182010|181920|182028.7|181938.7|182028.7|181938.7|182010|181920|15
1722518100000|2024-08-01 13:15:00|182030.4|181940.4|182035.2|181945.2|182039.4|181949.4|182026.2|181936.2|27
1722518110000|2024-08-01 13:15:10|182036.8|181946.8|182046|181956|182046|181956|182036.8|181946.8|18
1722518120000|2024-08-01 13:15:20|182044.5|181954.5|182022.7|181932.7|182047.1|181957.1|182020.5|181930.5|24
1722518130000|2024-08-01 13:15:30|182018.1|181928.1|181993.7|181903.7|182018.1|181928.1|181993.7|181903.7|27
1722518140000|2024-08-01 13:15:40|181992.4|181902.4|181981.8|181891.8|182016.3|181926.3|181981.8|181891.8|26
1722518150000|2024-08-01 13:15:50|181945.6|181855.6|181945.3|181855.3|181955|181865|181934.5|181844.5|23
1722518160000|2024-08-01 13:16:00|181943.4|181853.4|181942.1|181852.1|181947.5|181857.5|181940|181850|18
1722518170000|2024-08-01 13:16:10|181942.2|181852.2|181943.2|181853.2|181946.4|181856.4|181941.2|181851.2|20
1722518180000|2024-08-01 13:16:20|181939.6|181849.6|181948.5|181858.5|181953|181863|181939.3|181849.3|17
1722518190000|2024-08-01 13:16:30|181953.1|181863.1|181948.7|181858.7|181960|181870|181942|181852|22
1722518200000|2024-08-01 13:16:40|181948.8|181858.8|181943|181853|181952.1|181862.1|181936.8|181846.8|15
1722518210000|2024-08-01 13:16:50|181936.6|181846.6|181949.3|181859.3|181949.4|181859.4|181936.6|181846.6|18
1722518220000|2024-08-01 13:17:00|181964.8|181874.8|181985.9|181895.9|182012|181922|181964|181874|27
1722518230000|2024-08-01 13:17:10|181986|181896|181948.5|181858.5|181989.4|181899.4|181948.5|181858.5|19
1722518240000|2024-08-01 13:17:20|181948.6|181858.6|181942.7|181852.7|181948.6|181858.6|181940.9|181850.9|21
1722518250000|2024-08-01 13:17:30|181942.8|181852.8|181943.3|181853.3|181943.8|181853.8|181941.8|181851.8|10
1722518260000|2024-08-01 13:17:40|181942.6|181852.6|181973.7|181883.7|181973.7|181883.7|181936.4|181846.4|25
1722518270000|2024-08-01 13:17:50|181979.1|181889.1|182015.1|181925.1|182018.4|181928.4|181979.1|181889.1|24
1722518280000|2024-08-01 13:18:00|182015.2|181925.2|182026|181936|182026.2|181936.2|182008.8|181918.8|25
1722518290000|2024-08-01 13:18:10|182026.2|181936.2|182029.3|181939.3|182029.3|181939.3|182024.6|181934.6|6
1722518300000|2024-08-01 13:18:20|182021.1|181931.1|181998.2|181908.2|182025.7|181935.7|181996.5|181906.5|25
1722518310000|2024-08-01 13:18:30|181995.7|181905.7|181998.3|181908.3|182004|181914|181995.7|181905.7|16
1722518320000|2024-08-01 13:18:40|181996.8|181906.8|182003|181913|182012.7|181922.7|181991.1|181901.1|17
1722518330000|2024-08-01 13:18:50|182003.8|181913.8|182005.6|181915.6|182014.7|181924.7|182003.8|181913.8|11
1722518340000|2024-08-01 13:19:00|182008.7|181918.7|182039.6|181949.6|182039.6|181949.6|181997.7|181907.7|18
1722518350000|2024-08-01 13:19:10|182039.2|181949.2|182036|181946|182042.6|181952.6|182029.4|181939.4|12
1722518360000|2024-08-01 13:19:20|182038.5|181948.5|182017.2|181927.2|182039|181949|182013.1|181923.1|14
1722518370000|2024-08-01 13:19:30|182013|181923|182005.8|181915.8|182013|181923|182001.5|181911.5|17
1722518380000|2024-08-01 13:19:40|182002.1|181912.1|181991.3|181901.3|182005.6|181915.6|181991.3|181901.3|13
1722518390000|2024-08-01 13:19:50|181993.5|181903.5|181991.6|181901.6|181998.2|181908.2|181991.6|181901.6|11
1722518400000|2024-08-01 13:20:00|181991.2|181901.2|181942.3|181852.3|181991.2|181901.2|181926.7|181836.7|23
1722518410000|2024-08-01 13:20:10|181939.9|181849.9|181939.6|181849.6|181942.8|181852.8|181932.5|181842.5|20
1722518420000|2024-08-01 13:20:20|181934.8|181844.8|181925.4|181835.4|181941.1|181851.1|181925.4|181835.4|18
1722518430000|2024-08-01 13:20:30|181929.1|181839.1|181940.2|181850.2|181941.9|181851.9|181928.1|181838.1|23
1722518440000|2024-08-01 13:20:40|181940.6|181850.6|181938.9|181848.9|181941.2|181851.2|181938.8|181848.8|8
1722518450000|2024-08-01 13:20:50|181943.4|181853.4|181935.5|181845.5|181943.4|181853.4|181933|181843|16
1722518460000|2024-08-01 13:21:00|181940.6|181850.6|181943.1|181853.1|181943.6|181853.6|181936.3|181846.3|20
1722518470000|2024-08-01 13:21:10|181948.5|181858.5|181931.5|181841.5|181948.5|181858.5|181931.5|181841.5|20
1722518480000|2024-08-01 13:21:20|181934.2|181844.2|181937.7|181847.7|181939.7|181849.7|181931.4|181841.4|24
1722518490000|2024-08-01 13:21:30|181940.7|181850.7|181917|181827|181940.8|181850.8|181912.9|181822.9|15
1722518500000|2024-08-01 13:21:40|181919|181829|181925.8|181835.8|181925.8|181835.8|181917|181827|12
1722518510000|2024-08-01 13:21:50|181923.5|181833.5|181909.5|181819.5|181926.3|181836.3|181909.5|181819.5|14
1722518520000|2024-08-01 13:22:00|181907.3|181817.3|181907.5|181817.5|181913.1|181823.1|181907.3|181817.3|10
1722518530000|2024-08-01 13:22:10|181911.7|181821.7|181909.3|181819.3|181919.5|181829.5|181907.3|181817.3|17
1722518540000|2024-08-01 13:22:20|181909.4|181819.4|181886.7|181796.7|181909.4|181819.4|181886.7|181796.7|11
1722518550000|2024-08-01 13:22:30|181885.3|181795.3|181864.3|181774.3|181885.3|181795.3|181858.3|181768.3|8
1722518560000|2024-08-01 13:22:40|181865.9|181775.9|181862.8|181772.8|181868.4|181778.4|181854.2|181764.2|15
1722518570000|2024-08-01 13:22:50|181864|181774|181931.5|181841.5|181931.5|181841.5|181863.9|181773.9|15
1722518580000|2024-08-01 13:23:00|181923.9|181833.9|181938.9|181848.9|181938.9|181848.9|181921.3|181831.3|20
1722518590000|2024-08-01 13:23:10|181939.4|181849.4|181921.5|181831.5|181939.4|181849.4|181920.4|181830.4|20
1722518600000|2024-08-01 13:23:20|181925.6|181835.6|181921.2|181831.2|181926.4|181836.4|181920.7|181830.7|8
1722518610000|2024-08-01 13:23:30|181923.5|181833.5|181922.8|181832.8|181926.5|181836.5|181910.5|181820.5|22
1722518620000|2024-08-01 13:23:40|181924.7|181834.7|181914.8|181824.8|181925.1|181835.1|181914.8|181824.8|16
1722518630000|2024-08-01 13:23:50|181912.4|181822.4|181903.3|181813.3|181913.9|181823.9|181898.6|181808.6|27
1722518640000|2024-08-01 13:24:00|181903.4|181813.4|181906.9|181816.9|181915.6|181825.6|181902|181812|22
1722518650000|2024-08-01 13:24:10|181907|181817|181910.2|181820.2|181919.2|181829.2|181907|181817|18
1722518660000|2024-08-01 13:24:20|181909|181819|181916.1|181826.1|181916.9|181826.9|181909|181819|17
1722518670000|2024-08-01 13:24:30|181912.6|181822.6|181861.2|181771.2|181912.9|181822.9|181861.2|181771.2|25
1722518680000|2024-08-01 13:24:40|181860.4|181770.4|181858.3|181768.3|181861.9|181771.9|181857.6|181767.6|9
1722518690000|2024-08-01 13:24:50|181866.6|181776.6|181876.5|181786.5|181876.6|181786.6|181860.9|181770.9|19
1722518700000|2024-08-01 13:25:00|181873.4|181783.4|181848.7|181758.7|181874.7|181784.7|181845.6|181755.6|23
1722518710000|2024-08-01 13:25:10|181847.2|181757.2|181839.9|181749.9|181851|181761|181839.2|181749.2|24
1722518720000|2024-08-01 13:25:20|181839.5|181749.5|181834.3|181744.3|181839.5|181749.5|181829.4|181739.4|26
1722518730000|2024-08-01 13:25:30|181837.5|181747.5|181821.9|181731.9|181839.6|181749.6|181820.3|181730.3|20
1722518740000|2024-08-01 13:25:40|181826.1|181736.1|181816.9|181726.9|181828.4|181738.4|181815.7|181725.7|15
1722518750000|2024-08-01 13:25:50|181825.1|181735.1|181829.1|181739.1|181829.1|181739.1|181816.6|181726.6|12
1722518760000|2024-08-01 13:26:00|181828|181738|181827.6|181737.6|181828|181738|181822.1|181732.1|17
1722518770000|2024-08-01 13:26:10|181828|181738|181816.2|181726.2|181835|181745|181816.2|181726.2|19
1722518780000|2024-08-01 13:26:20|181817.6|181727.6|181825.1|181735.1|181825.1|181735.1|181817.6|181727.6|13
1722518790000|2024-08-01 13:26:30|181833.5|181743.5|181831.2|181741.2|181838.5|181748.5|181823.4|181733.4|17
1722518800000|2024-08-01 13:26:40|181830.6|181740.6|181838.2|181748.2|181840.8|181750.8|181823.7|181733.7|23
1722518810000|2024-08-01 13:26:50|181839.5|181749.5|181834.1|181744.1|181843.8|181753.8|181833.5|181743.5|18
1722518820000|2024-08-01 13:27:00|181834.2|181744.2|181829.9|181739.9|181838.8|181748.8|181829.9|181739.9|20
1722518830000|2024-08-01 13:27:10|181830.1|181740.1|181820.4|181730.4|181830.2|181740.2|181820.4|181730.4|17
1722518840000|2024-08-01 13:27:20|181820.5|181730.5|181825.9|181735.9|181825.9|181735.9|181820.3|181730.3|7
1722518850000|2024-08-01 13:27:30|181822.1|181732.1|181804|181714|181831.7|181741.7|181799.4|181709.4|21
1722518860000|2024-08-01 13:27:40|181804.6|181714.6|181823.9|181733.9|181827.1|181737.1|181804.6|181714.6|22
1722518870000|2024-08-01 13:27:50|181833.9|181743.9|181845|181755|181848.3|181758.3|181828.8|181738.8|25
1722518880000|2024-08-01 13:28:00|181841|181751|181858.1|181768.1|181891.2|181801.2|181841|181751|21
1722518890000|2024-08-01 13:28:10|181860.7|181770.7|181848.5|181758.5|181860.9|181770.9|181845.9|181755.9|17
1722518900000|2024-08-01 13:28:20|181848.6|181758.6|181850.2|181760.2|181855.8|181765.8|181847.4|181757.4|17
1722518910000|2024-08-01 13:28:30|181848.4|181758.4|181855.7|181765.7|181856.8|181766.8|181844.8|181754.8|20
1722518920000|2024-08-01 13:28:40|181853.6|181763.6|181851.7|181761.7|181860.1|181770.1|181847.5|181757.5|21
1722518930000|2024-08-01 13:28:50|181852|181762|181850.9|181760.9|181852.5|181762.5|181850.1|181760.1|18
1722518940000|2024-08-01 13:29:00|181850.8|181760.8|181830.8|181740.8|181855|181765|181828.9|181738.9|15
1722518950000|2024-08-01 13:29:10|181830.2|181740.2|181831.3|181741.3|181836.2|181746.2|181829.2|181739.2|16
1722518960000|2024-08-01 13:29:20|181831.7|181741.7|181905.3|181815.3|181909.7|181819.7|181828.8|181738.8|26
1722518970000|2024-08-01 13:29:30|181902.2|181812.2|181925.2|181835.2|181953.8|181863.8|181897|181807|25
1722518980000|2024-08-01 13:29:40|181930.9|181840.9|181958.3|181868.3|181967.4|181877.4|181930.9|181840.9|24
1722518990000|2024-08-01 13:29:50|181957.4|181867.4|181951.3|181861.3|181959.3|181869.3|181950.3|181860.3|21
1722519000000|2024-08-01 13:30:00|181962|181872|181964.9|181874.9|181972.2|181882.2|181950.1|181860.1|31
1722519010000|2024-08-01 13:30:10|181963.6|181873.6|181960.8|181870.8|181963.6|181873.6|181946.9|181856.9|29
1722519020000|2024-08-01 13:30:20|181960.9|181870.9|181946.7|181856.7|181963.6|181873.6|181945.7|181855.7|25
1722519030000|2024-08-01 13:30:30|181951.1|181861.1|181948.7|181858.7|181955.5|181865.5|181948.7|181858.7|15
1722519040000|2024-08-01 13:30:40|181944.8|181854.8|181948.5|181858.5|181949.2|181859.2|181939.7|181849.7|21
1722519050000|2024-08-01 13:30:50|181948.4|181858.4|181937.1|181847.1|181948.4|181858.4|181935.4|181845.4|27
1722519060000|2024-08-01 13:31:00|181938.7|181848.7|181946|181856|181946|181856|181936|181846|25
1722519070000|2024-08-01 13:31:10|181949.6|181859.6|181944.7|181854.7|181949.6|181859.6|181942.1|181852.1|24
1722519080000|2024-08-01 13:31:20|181945.2|181855.2|181934.7|181844.7|181945.2|181855.2|181931.2|181841.2|22
1722519090000|2024-08-01 13:31:30|181934.2|181844.2|181919.9|181829.9|181935.2|181845.2|181912.5|181822.5|16
1722519100000|2024-08-01 13:31:40|181920.4|181830.4|181924.2|181834.2|181924.4|181834.4|181914.3|181824.3|29
1722519110000|2024-08-01 13:31:50|181922.2|181832.2|181913.5|181823.5|181924|181834|181911.2|181821.2|25
1722519120000|2024-08-01 13:32:00|181912|181822|181900.1|181810.1|181923.6|181833.6|181900.1|181810.1|29
1722519130000|2024-08-01 13:32:10|181900.4|181810.4|181920.7|181830.7|181924.8|181834.8|181900.2|181810.2|16
1722519140000|2024-08-01 13:32:20|181923.6|181833.6|181921.6|181831.6|181925.5|181835.5|181921.2|181831.2|16
1722519150000|2024-08-01 13:32:30|181921.7|181831.7|181912.8|181822.8|181921.7|181831.7|181912.6|181822.6|20
1722519160000|2024-08-01 13:32:40|181907|181817|181870.6|181780.6|181907|181817|181870.5|181780.5|17
1722519170000|2024-08-01 13:32:50|181869.5|181779.5|181866.6|181776.6|181870.9|181780.9|181865.2|181775.2|23
1722519180000|2024-08-01 13:33:00|181863.9|181773.9|181864.8|181774.8|181868.8|181778.8|181859.8|181769.8|26
1722519190000|2024-08-01 13:33:10|181864.9|181774.9|181853.1|181763.1|181865|181775|181846.4|181756.4|18
1722519200000|2024-08-01 13:33:20|181853.2|181763.2|181852.9|181762.9|181854.5|181764.5|181850.6|181760.6|20
1722519210000|2024-08-01 13:33:30|181853|181763|181868.8|181778.8|181869.7|181779.7|181853|181763|13
1722519220000|2024-08-01 13:33:40|181868.9|181778.9|181869|181779|181872.8|181782.8|181866.9|181776.9|14
1722519230000|2024-08-01 13:33:50|181855|181765|181830|181740|181855|181765|181826.5|181736.5|25
1722519240000|2024-08-01 13:34:00|181829.4|181739.4|181825.3|181735.3|181832|181742|181811.2|181721.2|28
1722519250000|2024-08-01 13:34:10|181824.4|181734.4|181810.3|181720.3|181827.4|181737.4|181810.3|181720.3|23
1722519260000|2024-08-01 13:34:20|181812|181722|181809.2|181719.2|181812|181722|181808.2|181718.2|11
1722519270000|2024-08-01 13:34:30|181808.5|181718.5|181807.8|181717.8|181808.9|181718.9|181807.8|181717.8|11
1722519280000|2024-08-01 13:34:40|181807.3|181717.3|181809.5|181719.5|181809.5|181719.5|181806.7|181716.7|10
1722519290000|2024-08-01 13:34:50|181809.3|181719.3|181806.1|181716.1|181809.7|181719.7|181804.6|181714.6|10
1722519300000|2024-08-01 13:35:00|181805.4|181715.4|181799.9|181709.9|181806|181716|181799.9|181709.9|11
1722519310000|2024-08-01 13:35:10|181800|181710|181817.4|181727.4|181817.4|181727.4|181800|181710|21
1722519320000|2024-08-01 13:35:20|181815.5|181725.5|181810.5|181720.5|181815.5|181725.5|181809.4|181719.4|19
1722519330000|2024-08-01 13:35:30|181809.7|181719.7|181810.4|181720.4|181811.1|181721.1|181806.7|181716.7|22
1722519340000|2024-08-01 13:35:40|181810.3|181720.3|181806.5|181716.5|181826.1|181736.1|181806.5|181716.5|20
1722519350000|2024-08-01 13:35:50|181805.1|181715.1|181807|181717|181807|181717|181803.7|181713.7|10
1722519360000|2024-08-01 13:36:00|181807.9|181717.9|181805.2|181715.2|181807.9|181717.9|181805|181715|5
1722519370000|2024-08-01 13:36:10|181805.1|181715.1|181814.9|181724.9|181816.6|181726.6|181804.5|181714.5|15
1722519380000|2024-08-01 13:36:20|181815|181725|181802.4|181712.4|181815|181725|181801.1|181711.1|14
1722519390000|2024-08-01 13:36:30|181801.7|181711.7|181800.2|181710.2|181801.9|181711.9|181799.3|181709.3|12
1722519400000|2024-08-01 13:36:40|181799.5|181709.5|181792.6|181702.6|181800.1|181710.1|181791.8|181701.8|11
1722519410000|2024-08-01 13:36:50|181795.3|181705.3|181765.4|181675.4|181797|181707|181763.2|181673.2|15
1722519420000|2024-08-01 13:37:00|181766.4|181676.4|181765.2|181675.2|181766.4|181676.4|181744.6|181654.6|20
1722519430000|2024-08-01 13:37:10|181765.6|181675.6|181764.4|181674.4|181766.7|181676.7|181764|181674|7
1722519440000|2024-08-01 13:37:20|181762|181672|181759.9|181669.9|181766|181676|181757.9|181667.9|12
1722519450000|2024-08-01 13:37:30|181762.3|181672.3|181726.3|181636.3|181765.6|181675.6|181726.3|181636.3|13
1722519460000|2024-08-01 13:37:40|181723.9|181633.9|181716.4|181626.4|181729.5|181639.5|181711|181621|11
1722519470000|2024-08-01 13:37:50|181716.7|181626.7|181733.8|181643.8|181737|181647|181713.6|181623.6|10
1722519480000|2024-08-01 13:38:00|181734.8|181644.8|181722.6|181632.6|181734.8|181644.8|181721.2|181631.2|15
1722519490000|2024-08-01 13:38:10|181723.6|181633.6|181707.3|181617.3|181723.6|181633.6|181704.6|181614.6|14
1722519500000|2024-08-01 13:38:20|181719|181629|181741.9|181651.9|181746.6|181656.6|181719|181629|10
1722519510000|2024-08-01 13:38:30|181744|181654|181768.3|181678.3|181771|181681|181742.7|181652.7|19
1722519520000|2024-08-01 13:38:40|181768.2|181678.2|181767.7|181677.7|181768.2|181678.2|181765|181675|12
1722519530000|2024-08-01 13:38:50|181767.2|181677.2|181789.4|181699.4|181789.4|181699.4|181767.2|181677.2|13
1722519540000|2024-08-01 13:39:00|181791|181701|181770|181680|181791.1|181701.1|181770|181680|20
1722519550000|2024-08-01 13:39:10|181773.4|181683.4|181770.4|181680.4|181773.4|181683.4|181770.4|181680.4|3
1722519560000|2024-08-01 13:39:20|181770|181680|181773.3|181683.3|181773.3|181683.3|181770|181680|7
1722519570000|2024-08-01 13:39:30|181773.5|181683.5|181770.3|181680.3|181773.9|181683.9|181769.9|181679.9|17
1722519580000|2024-08-01 13:39:40|181770|181680|181711.5|181621.5|181770.4|181680.4|181711.5|181621.5|19
1722519590000|2024-08-01 13:39:50|181712.3|181622.3|181717.1|181627.1|181717.1|181627.1|181712.3|181622.3|21
1722519600000|2024-08-01 13:40:00|181717.2|181627.2|181713.4|181623.4|181725.2|181635.2|181712.2|181622.2|18
1722519610000|2024-08-01 13:40:10|181713.6|181623.6|181717.3|181627.3|181717.3|181627.3|181713|181623|11
1722519620000|2024-08-01 13:40:20|181715.9|181625.9|181725.3|181635.3|181728.5|181638.5|181715.8|181625.8|16
1722519630000|2024-08-01 13:40:30|181723.3|181633.3|181714.3|181624.3|181723.3|181633.3|181714.2|181624.2|10
1722519640000|2024-08-01 13:40:40|181714.7|181624.7|181725.2|181635.2|181731.6|181641.6|181714.7|181624.7|14
1722519650000|2024-08-01 13:40:50|181724|181634|181717.6|181627.6|181724|181634|181715.4|181625.4|8
1722519660000|2024-08-01 13:41:00|181718.9|181628.9|181721.1|181631.1|181721.1|181631.1|181717.9|181627.9|4
1722519670000|2024-08-01 13:41:10|181719.6|181629.6|181719.6|181629.6|181719.6|181629.6|181719.6|181629.6|1
1722519680000|2024-08-01 13:41:20|181713.2|181623.2|181677.7|181587.7|181716.1|181626.1|181677.7|181587.7|9
1722519690000|2024-08-01 13:41:30|181646.3|181556.3|181631.8|181541.8|181650.7|181560.7|181629.2|181539.2|19
1722519700000|2024-08-01 13:41:40|181673.5|181583.5|181673.3|181583.3|181674.4|181584.4|181667.3|181577.3|11
1722519710000|2024-08-01 13:41:50|181671.9|181581.9|181663.9|181573.9|181671.9|181581.9|181655.4|181565.4|10
1722519720000|2024-08-01 13:42:00|181661.2|181571.2|181660.6|181570.6|181661.9|181571.9|181659|181569|8
1722519730000|2024-08-01 13:42:10|181660.1|181570.1|181659.7|181569.7|181660.4|181570.4|181657.7|181567.7|6
1722519740000|2024-08-01 13:42:20|181660.3|181570.3|181668.7|181578.7|181668.7|181578.7|181655.3|181565.3|9
1722519750000|2024-08-01 13:42:30|181672.5|181582.5|181677|181587|181679.6|181589.6|181668.7|181578.7|13
1722519760000|2024-08-01 13:42:40|181675.3|181585.3|181664.3|181574.3|181675.3|181585.3|181664.3|181574.3|16
1722519770000|2024-08-01 13:42:50|181665|181575|181665.9|181575.9|181665.9|181575.9|181662.5|181572.5|5
1722519780000|2024-08-01 13:43:00|181663.9|181573.9|181664.9|181574.9|181665.6|181575.6|181659|181569|14
1722519790000|2024-08-01 13:43:10|181666.6|181576.6|181633.5|181543.5|181666.6|181576.6|181633.5|181543.5|7
1722519800000|2024-08-01 13:43:20|181635.6|181545.6|181635.5|181545.5|181639.2|181549.2|181633.3|181543.3|7
1722519810000|2024-08-01 13:43:30|181633.2|181543.2|181635.5|181545.5|181635.5|181545.5|181633.2|181543.2|2
1722519820000|2024-08-01 13:43:40|181629.9|181539.9|181625.7|181535.7|181635|181545|181625.7|181535.7|6
1722519830000|2024-08-01 13:43:50|181629|181539|181630.1|181540.1|181631.5|181541.5|181629|181539|4
1722519840000|2024-08-01 13:44:00|181628|181538|181635.7|181545.7|181635.7|181545.7|181628|181538|3
1722519850000|2024-08-01 13:44:10|181630.3|181540.3|181646.8|181556.8|181649.1|181559.1|181619.3|181529.3|5
1722519860000|2024-08-01 13:44:20|181647.8|181557.8|181683.4|181553.4|181683.4|181577.5|181647.6|181553.4|16
1722519870000|2024-08-01 13:44:30|181682.9|181552.9|181700.1|181570.1|181700.1|181570.1|181678.4|181548.4|12
1722519880000|2024-08-01 13:44:40|181699.8|181569.8|181698.4|181568.4|181699.8|181569.8|181698.4|181568.4|4
1722519890000|2024-08-01 13:44:50|181697|181567|181778.1|181529|181778.1|181572.2|181697|181529|4
1722519900000|2024-08-01 13:45:00|181696.5|181566.5|181714.8|181584.8|181789.3|181584.8|181696.5|181544.7|6
1722519910000|2024-08-01 13:45:10|181715.1|181585.1|181697|181607|181715.1|181614.1|181697|181577.9|18
1722519920000|2024-08-01 13:45:20|181697.1|181607.1|181697.1|181607.1|181698.5|181608.5|181696.4|181606.4|10
1722519930000|2024-08-01 13:45:30|181697.2|181607.2|181696.3|181606.3|181698.4|181608.4|181694|181604|10
1722519940000|2024-08-01 13:45:40|181697.1|181607.1|181699.6|181609.6|181700.2|181610.2|181696.8|181606.8|8
1722519950000|2024-08-01 13:45:50|181695.2|181605.2|181696.1|181606.1|181696.1|181606.1|181695.2|181605.2|4
1722519960000|2024-08-01 13:46:00|181692.8|181602.8|181691.3|181601.3|181697.1|181607.1|181691.3|181601.3|11
1722519970000|2024-08-01 13:46:10|181692.8|181602.8|181687.3|181597.3|181692.8|181602.8|181687.3|181597.3|2
1722519980000|2024-08-01 13:46:20|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|1
1722519990000|2024-08-01 13:46:30|181680.9|181590.9|181677.1|181587.1|181685|181595|181677.1|181587.1|4
1722520000000|2024-08-01 13:46:40|181670.2|181580.2|181679.5|181589.5|181680.7|181590.7|181670.2|181580.2|4
1722520010000|2024-08-01 13:46:50|181680.2|181590.2|181679.2|181589.2|181683|181593|181678.2|181588.2|10
1722520020000|2024-08-01 13:47:00|181682.5|181592.5|181718.3|181628.3|181720.2|181630.2|181682.5|181592.5|24
1722520030000|2024-08-01 13:47:10|181717.8|181627.8|181713.3|181623.3|181718.3|181628.3|181707.3|181617.3|21
1722520040000|2024-08-01 13:47:20|181715.9|181625.9|181698|181608|181715.9|181625.9|181697.3|181607.3|8
1722520050000|2024-08-01 13:47:30|181697.4|181607.4|181694.1|181604.1|181697.4|181607.4|181690.9|181600.9|20
1722520060000|2024-08-01 13:47:40|181692.9|181602.9|181694.1|181604.1|181700.8|181610.8|181692.9|181602.9|26
1722520070000|2024-08-01 13:47:50|181697.2|181607.2|181684.6|181594.6|181697.2|181607.2|181680.1|181590.1|16
1722520080000|2024-08-01 13:48:00|181675.6|181585.6|181676.5|181586.5|181679.6|181589.6|181670|181580|16
1722520090000|2024-08-01 13:48:10|181677.3|181587.3|181684|181594|181687.6|181597.6|181676|181586|22
1722520100000|2024-08-01 13:48:20|181676.9|181586.9|181686.4|181596.4|181686.4|181596.4|181674.4|181584.4|17
1722520110000|2024-08-01 13:48:30|181682.3|181592.3|181673.9|181583.9|181682.3|181592.3|181663.5|181573.5|23
1722520120000|2024-08-01 13:48:40|181676.5|181586.5|181652.5|181562.5|181676.5|181586.5|181640.5|181550.5|14
1722520130000|2024-08-01 13:48:50|181652.1|181562.1|181646|181556|181652.1|181562.1|181624.6|181534.6|16
1722520140000|2024-08-01 13:49:00|181648|181558|181640.3|181550.3|181648.6|181558.6|181637.7|181547.7|21
1722520150000|2024-08-01 13:49:10|181644|181554|181640.5|181550.5|181644.3|181554.3|181637.6|181547.6|19
1722520160000|2024-08-01 13:49:20|181640.6|181550.6|181639.9|181549.9|181642.1|181552.1|181632.2|181542.2|14
1722520170000|2024-08-01 13:49:30|181640|181550|181642.8|181552.8|181643.6|181553.6|181639.3|181549.3|18
1722520180000|2024-08-01 13:49:40|181640.6|181550.6|181642.4|181552.4|181644.8|181554.8|181639.7|181549.7|14
1722520190000|2024-08-01 13:49:50|181641.3|181551.3|181641.8|181551.8|181644|181554|181632.8|181542.8|13
1722520200000|2024-08-01 13:50:00|181636.1|181546.1|181708.6|181618.6|181711.1|181621.1|181636.1|181546.1|17
1722520210000|2024-08-01 13:50:10|181707.8|181617.8|181724.7|181634.7|181724.7|181634.7|181707.1|181617.1|13
1722520220000|2024-08-01 13:50:20|181725.9|181635.9|181715.7|181625.7|181725.9|181635.9|181714.7|181624.7|18
1722520230000|2024-08-01 13:50:30|181716.2|181626.2|181714.5|181624.5|181718.1|181628.1|181707.7|181617.7|21
1722520240000|2024-08-01 13:50:40|181714.7|181624.7|181712.5|181622.5|181717.3|181627.3|181711.5|181621.5|14
1722520250000|2024-08-01 13:50:50|181710.2|181620.2|181710.1|181620.1|181713.2|181623.2|181710.1|181620.1|7
1722520260000|2024-08-01 13:51:00|181704.7|181614.7|181709.5|181619.5|181712.1|181622.1|181704.7|181614.7|15
1722520270000|2024-08-01 13:51:10|181711|181621|181707|181617|181711|181621|181706.9|181616.9|7
1722520280000|2024-08-01 13:51:20|181706.3|181616.3|181704.5|181614.5|181707.6|181617.6|181701.8|181611.8|13
1722520290000|2024-08-01 13:51:30|181702.6|181612.6|181709.4|181619.4|181709.5|181619.5|181702.6|181612.6|6
1722520300000|2024-08-01 13:51:40|181710.8|181620.8|181705.9|181615.9|181713.1|181623.1|181705.9|181615.9|10
1722520310000|2024-08-01 13:51:50|181703.9|181613.9|181710.4|181620.4|181710.6|181620.6|181703.9|181613.9|15
1722520320000|2024-08-01 13:52:00|181710.5|181620.5|181709.9|181619.9|181716|181626|181707.4|181617.4|19
1722520330000|2024-08-01 13:52:10|181708.9|181618.9|181710.5|181620.5|181712.5|181622.5|181708|181618|12
1722520340000|2024-08-01 13:52:20|181710.4|181620.4|181711.8|181621.8|181712.2|181622.2|181707.9|181617.9|16
1722520350000|2024-08-01 13:52:30|181710.2|181620.2|181706.6|181616.6|181710.5|181620.5|181700.3|181610.3|13
1722520360000|2024-08-01 13:52:40|181706.7|181616.7|181715|181625|181715|181625|181706|181616|15
1722520370000|2024-08-01 13:52:50|181713.5|181623.5|181725.7|181635.7|181726.8|181636.8|181712.8|181622.8|22
1722520380000|2024-08-01 13:53:00|181723.3|181633.3|181668.4|181578.4|181725|181635|181664.9|181574.9|18
1722520390000|2024-08-01 13:53:10|181666.4|181576.4|181674.8|181584.8|181691.2|181601.2|181665.2|181575.2|25
1722520400000|2024-08-01 13:53:20|181676.8|181586.8|181680.3|181590.3|181680.3|181590.3|181676.1|181586.1|19
1722520410000|2024-08-01 13:53:30|181677.4|181587.4|181670.1|181580.1|181679.3|181589.3|181669.8|181579.8|19
1722520420000|2024-08-01 13:53:40|181670.3|181580.3|181678.2|181588.2|181678.2|181588.2|181668.3|181578.3|18
1722520430000|2024-08-01 13:53:50|181676.1|181586.1|181666.5|181576.5|181676.6|181586.6|181662.5|181572.5|16
1722520440000|2024-08-01 13:54:00|181666.6|181576.6|181667.9|181577.9|181671.1|181581.1|181665.7|181575.7|23
1722520450000|2024-08-01 13:54:10|181667.8|181577.8|181668.5|181578.5|181671.9|181581.9|181665.6|181575.6|18
1722520460000|2024-08-01 13:54:20|181668.4|181578.4|181650.7|181560.7|181668.9|181578.9|181648.5|181558.5|19
1722520470000|2024-08-01 13:54:30|181648|181558|181684.2|181594.2|181686.4|181596.4|181648|181558|19
1722520480000|2024-08-01 13:54:40|181681|181591|181669.4|181579.4|181681|181591|181669.4|181579.4|6
1722520490000|2024-08-01 13:54:50|181671.1|181581.1|181680.7|181590.7|181707.6|181617.6|181667.7|181577.7|16
1722520500000|2024-08-01 13:55:00|181680.3|181590.3|181690.7|181600.7|181691.7|181601.7|181679.7|181589.7|21
1722520510000|2024-08-01 13:55:10|181690.5|181600.5|181661.4|181571.4|181690.5|181600.5|181658.3|181568.3|23
1722520520000|2024-08-01 13:55:20|181660.5|181570.5|181634.1|181544.1|181660.5|181570.5|181619.3|181529.3|20
1722520530000|2024-08-01 13:55:30|181631.9|181541.9|181630.7|181540.7|181637.6|181547.6|181628.7|181538.7|13
1722520540000|2024-08-01 13:55:40|181630.8|181540.8|181689.9|181599.9|181690.7|181600.7|181630.8|181540.8|17
1722520550000|2024-08-01 13:55:50|181690.7|181600.7|181675.5|181585.5|181690.7|181600.7|181667.2|181577.2|20
1722520560000|2024-08-01 13:56:00|181673.2|181583.2|181648|181558|181673.2|181583.2|181636.2|181546.2|17
1722520570000|2024-08-01 13:56:10|181644|181554|181642.6|181552.6|181652|181562|181638.8|181548.8|21
1722520580000|2024-08-01 13:56:20|181645.4|181555.4|181614.9|181524.9|181645.4|181555.4|181612.2|181522.2|11
1722520590000|2024-08-01 13:56:30|181616.4|181526.4|181620|181530|181644.7|181554.7|181614.3|181524.3|9
1722520600000|2024-08-01 13:56:40|181621.2|181531.2|181613.4|181523.4|181633.2|181543.2|181612.8|181522.8|15
1722520610000|2024-08-01 13:56:50|181614|181524|181609.6|181519.6|181632|181542|181609.6|181519.6|12
1722520620000|2024-08-01 13:57:00|181612.5|181522.5|181612.2|181522.2|181613.1|181523.1|181612.2|181522.2|3
1722520630000|2024-08-01 13:57:10|181613|181523|181622.7|181532.7|181625.2|181535.2|181613|181523|6
1722520640000|2024-08-01 13:57:20|181622.5|181532.5|181617.2|181527.2|181622.5|181532.5|181613.8|181523.8|4
1722520650000|2024-08-01 13:57:30|181619.3|181529.3|181618.2|181528.2|181619.3|181529.3|181618.2|181528.2|2
1722520660000|2024-08-01 13:57:40|181619.3|181529.3|181617.9|181527.9|181619.3|181529.3|181617.9|181527.9|2
1722520670000|2024-08-01 13:57:50|181618|181528|181618.2|181528.2|181618.2|181528.2|181613.2|181523.2|6
1722520680000|2024-08-01 13:58:00|181618.1|181528.1|181571.4|181481.4|181628.6|181538.6|181570.1|181480.1|10
1722520690000|2024-08-01 13:58:10|181573.9|181483.9|181566.6|181476.6|181573.9|181483.9|181566.6|181476.6|3
1722520700000|2024-08-01 13:58:20|181567.7|181477.7|181571|181481|181577.3|181487.3|181567.7|181477.7|8
1722520710000|2024-08-01 13:58:30|181571.1|181481.1|181532.7|181442.7|181573.5|181483.5|181530.3|181440.3|7
1722520720000|2024-08-01 13:58:40|181533.4|181443.4|181555.6|181465.6|181556.3|181466.3|181531.2|181441.2|10
1722520730000|2024-08-01 13:58:50|181556.8|181466.8|181554.2|181464.2|181557.1|181467.1|181554.1|181464.1|5
1722520740000|2024-08-01 13:59:00|181550.3|181460.3|181551.7|181461.7|181552.7|181462.7|181550.2|181460.2|5
1722520750000|2024-08-01 13:59:10|181551.4|181461.4|181538.4|181448.4|181552.3|181462.3|181538.1|181448.1|10
1722520760000|2024-08-01 13:59:20|181538|181448|181508.8|181418.8|181540|181450|181498|181408|17
1722520770000|2024-08-01 13:59:30|181509.8|181419.8|181501.3|181411.3|181511.3|181421.3|181501.3|181411.3|14
1722520780000|2024-08-01 13:59:40|181501.4|181411.4|181514.3|181384.3|181514.7|181411.7|181496.8|181384.2|10
1722520790000|2024-08-01 13:59:50|181512|181382|181550.1|181420.1|181550.1|181420.1|181506|181376|12
1722520800000|2024-08-01 14:00:00|181565.5|181435.5|181508|181180.3|181652.2|181435.5|181483.5|181171|24
1722520810000|2024-08-01 14:00:10|181480.9|181204.9|181305.1|181175.1|181480.9|181222.6|181287.4|181056.4|28
1722520820000|2024-08-01 14:00:20|181305.4|181175.4|181366.2|181236.2|181369.5|181239.5|181305.4|181175.4|30
1722520830000|2024-08-01 14:00:30|181378|181248|181348.2|181258.2|181384.1|181258.2|181333.5|181243.5|20
1722520840000|2024-08-01 14:00:40|181350.4|181260.4|181451.1|181361.1|181451.1|181361.1|181350.4|181260.4|19
1722520850000|2024-08-01 14:00:50|181451.2|181361.2|181460.3|181370.3|181462.1|181372.1|181451.2|181361.2|8
1722520860000|2024-08-01 14:01:00|181458.4|181368.4|181499.5|181409.5|181499.5|181409.5|181445.8|181355.8|14
1722520870000|2024-08-01 14:01:10|181487.8|181397.8|181449.1|181359.1|181487.8|181397.8|181446.1|181356.1|29
1722520880000|2024-08-01 14:01:20|181451.2|181361.2|181486.9|181396.9|181489.5|181399.5|181449.6|181359.6|16
1722520890000|2024-08-01 14:01:30|181489.1|181399.1|181480.2|181390.2|181489.1|181399.1|181479|181389|10
1722520900000|2024-08-01 14:01:40|181474.2|181384.2|181456.6|181366.6|181474.2|181384.2|181452.8|181362.8|13
1722520910000|2024-08-01 14:01:50|181461.1|181371.1|181460.4|181370.4|181461.1|181371.1|181456.3|181366.3|3
1722520920000|2024-08-01 14:02:00|181457.3|181367.3|181448.4|181358.4|181457.3|181367.3|181443.1|181353.1|8
1722520930000|2024-08-01 14:02:10|181447.5|181357.5|181447.2|181357.2|181447.7|181357.7|181438.6|181348.6|9
1722520940000|2024-08-01 14:02:20|181446|181356|181394.8|181304.8|181452.8|181362.8|181394.8|181304.8|21
1722520950000|2024-08-01 14:02:30|181395.5|181305.5|181368.1|181278.1|181395.5|181305.5|181368.1|181278.1|18
1722520960000|2024-08-01 14:02:40|181371.6|181281.6|181369.8|181279.8|181374|181284|181365.7|181275.7|16
1722520970000|2024-08-01 14:02:50|181370.1|181280.1|181367.6|181277.6|181373|181283|181363.7|181273.7|16
1722520980000|2024-08-01 14:03:00|181370.1|181280.1|181384.3|181294.3|181397.4|181307.4|181352.2|181262.2|33
1722520990000|2024-08-01 14:03:10|181387.9|181297.9|181362.2|181272.2|181401.7|181311.7|181361.7|181271.7|28
1722521000000|2024-08-01 14:03:20|181363.8|181273.8|181395.3|181305.3|181402.9|181312.9|181363.8|181273.8|24
1722521010000|2024-08-01 14:03:30|181392.8|181302.8|181396.7|181306.7|181402.2|181312.2|181389.7|181299.7|25
1722521020000|2024-08-01 14:03:40|181399|181309|181381.1|181291.1|181429.3|181339.3|181377.1|181287.1|34
1722521030000|2024-08-01 14:03:50|181381.8|181291.8|181373.5|181283.5|181381.8|181291.8|181364.1|181274.1|21
1722521040000|2024-08-01 14:04:00|181373|181283|181382.6|181292.6|181402.9|181312.9|181366.7|181276.7|29
1722521050000|2024-08-01 14:04:10|181382.2|181292.2|181387.1|181297.1|181391.5|181301.5|181373|181283|22
1722521060000|2024-08-01 14:04:20|181401.8|181311.8|181420.7|181330.7|181420.7|181330.7|181392|181302|34
1722521070000|2024-08-01 14:04:30|181417.1|181327.1|181404.5|181314.5|181417.7|181327.7|181402.3|181312.3|33
1722521080000|2024-08-01 14:04:40|181405.7|181315.7|181406.7|181316.7|181417|181327|181392.4|181302.4|28
1722521090000|2024-08-01 14:04:50|181405.8|181315.8|181331.7|181201.7|181406.2|181316.2|181322.9|181192.9|33
1722521100000|2024-08-01 14:05:00|181331.9|181201.9|181330.8|181240.8|181340|181242.5|181313|181201.9|34
1722521110000|2024-08-01 14:05:10|181334.2|181244.2|181329.4|181239.4|181334.2|181244.2|181294.7|181204.7|34
1722521120000|2024-08-01 14:05:20|181331.5|181241.5|181341.1|181251.1|181349.4|181259.4|181331.5|181241.5|28
1722521130000|2024-08-01 14:05:30|181337.3|181247.3|181347.3|181257.3|181347.3|181257.3|181327.4|181237.4|30
1722521140000|2024-08-01 14:05:40|181348.5|181258.5|181339.4|181249.4|181354.6|181264.6|181339.4|181249.4|28
1722521150000|2024-08-01 14:05:50|181340|181250|181322.5|181232.5|181342.4|181252.4|181320.2|181230.2|27
1722521160000|2024-08-01 14:06:00|181323.9|181233.9|181339.4|181249.4|181339.8|181249.8|181313.4|181223.4|33
1722521170000|2024-08-01 14:06:10|181339.2|181249.2|181361.8|181231.8|181370.6|181267.6|181339.2|181231.1|33
1722521180000|2024-08-01 14:06:20|181361.9|181231.9|181351.5|181221.5|181365.5|181235.5|181348.4|181218.4|25
1722521190000|2024-08-01 14:06:30|181351.2|181221.2|181354.3|181224.3|181360.8|181230.8|181345.9|181215.9|30
1722521200000|2024-08-01 14:06:40|181354.2|181224.2|181349.6|181219.6|181354.6|181224.6|181349.6|181219.6|15
1722521210000|2024-08-01 14:06:50|181350.1|181220.1|181348|181218|181350.1|181220.1|181341.8|181211.8|20
1722521220000|2024-08-01 14:07:00|181353.4|181223.4|181354.2|181224.2|181361.1|181231.1|181352.5|181222.5|27
1722521230000|2024-08-01 14:07:10|181355.3|181225.3|181380.9|181250.9|181380.9|181250.9|181354.8|181224.8|24
1722521240000|2024-08-01 14:07:20|181381.7|181251.7|181377.9|181247.9|181385.2|181255.2|181377.9|181247.9|17
1722521250000|2024-08-01 14:07:30|181371.6|181241.6|181345.1|181215.1|181371.6|181241.6|181343.6|181213.6|32
1722521260000|2024-08-01 14:07:40|181344.3|181214.3|181392.7|181262.7|181392.7|181262.7|181339.2|181209.2|30
1722521270000|2024-08-01 14:07:50|181392.9|181262.9|181391.9|181261.9|181394.1|181264.1|181390.4|181260.4|16
1722521280000|2024-08-01 14:08:00|181393|181263|181397.1|181267.1|181413.9|181283.9|181393|181263|32
1722521290000|2024-08-01 14:08:10|181400.4|181270.4|181393.2|181263.2|181406.1|181276.1|181391.8|181261.8|29
1722521300000|2024-08-01 14:08:20|181391.9|181261.9|181398.2|181268.2|181398.2|181268.2|181389.5|181259.5|22
1722521310000|2024-08-01 14:08:30|181401.5|181271.5|181414.8|181284.8|181422.4|181292.4|181399.3|181269.3|19
1722521320000|2024-08-01 14:08:40|181413.5|181283.5|181434.9|181304.9|181434.9|181304.9|181413.4|181283.4|14
1722521330000|2024-08-01 14:08:50|181435.1|181305.1|181410.6|181280.6|181440|181310|181410.6|181280.6|32
1722521340000|2024-08-01 14:09:00|181418.7|181288.7|181418.5|181288.5|181421.9|181291.9|181418.4|181288.4|28
1722521350000|2024-08-01 14:09:10|181417.8|181287.8|181408.1|181278.1|181417.8|181287.8|181408.1|181278.1|20
1722521360000|2024-08-01 14:09:20|181408.2|181278.2|181344.9|181214.9|181409.1|181285.6|181344.9|181214.9|20
1722521370000|2024-08-01 14:09:30|181345.3|181215.3|181363|181233|181367.2|181237.2|181343.8|181213.8|27
1722521380000|2024-08-01 14:09:40|181363.2|181233.2|181371.2|181241.2|181371.2|181241.2|181359.2|181229.2|29
1722521390000|2024-08-01 14:09:50|181367.7|181237.7|181350.2|181260.2|181380.4|181269.4|181345.3|181237.7|31
1722521400000|2024-08-01 14:10:00|181349.9|181259.9|181337.9|181247.9|181353.6|181263.6|181337.2|181247.2|23
1722521410000|2024-08-01 14:10:10|181337.2|181247.2|181384.5|181254.5|181384.5|181254.5|181323|181223.4|21
1722521420000|2024-08-01 14:10:20|181384.4|181254.4|181411.7|181281.7|181412.3|181282.3|181383|181253|25
1722521430000|2024-08-01 14:10:30|181412.8|181282.8|181377.9|181287.9|181436.9|181346.9|181377.9|181281.1|36
1722521440000|2024-08-01 14:10:40|181386.2|181296.2|181378.3|181288.3|181390|181300|181374.1|181284.1|24
1722521450000|2024-08-01 14:10:50|181379.4|181289.4|181385.5|181295.5|181416.1|181326.1|181374.8|181284.8|26
1722521460000|2024-08-01 14:11:00|181384.5|181294.5|181327.5|181237.5|181384.5|181294.5|181324.1|181234.1|26
1722521470000|2024-08-01 14:11:10|181327.7|181237.7|181360.4|181270.4|181360.5|181270.5|181324|181234|31
1722521480000|2024-08-01 14:11:20|181360.1|181270.1|181403.2|181313.2|181411.2|181321.2|181360.1|181270.1|24
1722521490000|2024-08-01 14:11:30|181403.1|181313.1|181387.2|181297.2|181405.1|181315.1|181387.2|181297.2|17
1722521500000|2024-08-01 14:11:40|181386.6|181296.6|181374.1|181284.1|181390.1|181300.1|181373.3|181283.3|25
1722521510000|2024-08-01 14:11:50|181374.4|181284.4|181360.7|181270.7|181376.3|181286.3|181356|181266|27
1722521520000|2024-08-01 14:12:00|181364.7|181274.7|181371.8|181281.8|181384.1|181294.1|181357.8|181267.8|21
1722521530000|2024-08-01 14:12:10|181370.6|181280.6|181368.7|181278.7|181372.7|181282.7|181367.4|181277.4|15
1722521540000|2024-08-01 14:12:20|181370.2|181280.2|181380.1|181290.1|181385.4|181295.4|181368.7|181278.7|24
1722521550000|2024-08-01 14:12:30|181387.3|181297.3|181378.9|181288.9|181392.1|181302.1|181378.9|181288.9|12
1722521560000|2024-08-01 14:12:40|181380.6|181290.6|181367.5|181277.5|181380.6|181290.6|181367.2|181277.2|15
1722521570000|2024-08-01 14:12:50|181368.8|181278.8|181371.7|181281.7|181371.7|181281.7|181365.3|181275.3|14
1722521580000|2024-08-01 14:13:00|181370.1|181280.1|181337|181247|181370.1|181280.1|181336.2|181246.2|5
1722521590000|2024-08-01 14:13:10|181337.8|181247.8|181334.7|181244.7|181345.3|181255.3|181332.1|181242.1|14
1722521600000|2024-08-01 14:13:20|181337.1|181247.1|181240.9|181150.9|181338.8|181248.8|181229.7|181139.7|15
1722521610000|2024-08-01 14:13:30|181240.5|181150.5|181253.3|181163.3|181266.8|181176.8|181237.2|181147.2|20
1722521620000|2024-08-01 14:13:40|181252.8|181162.8|181246|181156|181252.8|181162.8|181240.9|181150.9|14
1722521630000|2024-08-01 14:13:50|181248.9|181158.9|181246.8|181156.8|181251|181161|181239.3|181149.3|23
1722521640000|2024-08-01 14:14:00|181247|181157|181139.5|181049.5|181247|181157|181130.1|181040.1|25
1722521650000|2024-08-01 14:14:10|181141.6|181051.6|181109.5|181019.5|181145.5|181055.5|181097.6|181007.6|18
1722521660000|2024-08-01 14:14:20|181110.4|181020.4|181144.4|181054.4|181145.1|181055.1|181110.4|181020.4|19
1722521670000|2024-08-01 14:14:30|181145.2|181055.2|181186.2|181096.2|181186.2|181096.2|181145.2|181055.2|12
1722521680000|2024-08-01 14:14:40|181186|181096|181191.7|181101.7|181191.9|181101.9|181186|181096|10
1722521690000|2024-08-01 14:14:50|181194.1|181104.1|181190.3|181100.3|181194.1|181104.1|181189.2|181099.2|4
1722521700000|2024-08-01 14:15:00|181191.6|181101.6|181266.1|181176.1|181266.1|181176.1|181188.2|181098.2|22
1722521710000|2024-08-01 14:15:10|181258.6|181168.6|181292.4|181202.4|181305.7|181215.7|181258.6|181168.6|27
1722521720000|2024-08-01 14:15:20|181289.7|181199.7|181296.7|181206.7|181307.6|181217.6|181284.8|181194.8|33
1722521730000|2024-08-01 14:15:30|181294.3|181204.3|181264.4|181174.4|181302.3|181212.3|181264.4|181174.4|25
1722521740000|2024-08-01 14:15:40|181263.1|181173.1|181274.7|181184.7|181276.7|181186.7|181250.6|181160.6|17
1722521750000|2024-08-01 14:15:50|181276.2|181186.2|181271.5|181181.5|181292.1|181202.1|181266.1|181176.1|12
1722521760000|2024-08-01 14:16:00|181275.7|181185.7|181290.5|181200.5|181300.7|181210.7|181272.7|181182.7|19
1722521770000|2024-08-01 14:16:10|181294.2|181204.2|181280.3|181190.3|181294.2|181204.2|181277.5|181187.5|22
1722521780000|2024-08-01 14:16:20|181297.9|181207.9|181276.3|181186.3|181298.2|181208.2|181268.3|181178.3|22
1722521790000|2024-08-01 14:16:30|181270.9|181180.9|181277.8|181187.8|181287.2|181197.2|181270.9|181180.9|29
1722521800000|2024-08-01 14:16:40|181277.5|181187.5|181290.7|181200.7|181290.7|181200.7|181275.3|181185.3|25
1722521810000|2024-08-01 14:16:50|181291.2|181201.2|181310.7|181220.7|181313.8|181223.8|181284.4|181194.4|27
1722521820000|2024-08-01 14:17:00|181307.8|181217.8|181270.5|181180.5|181312.9|181222.9|181270.5|181180.5|24
1722521830000|2024-08-01 14:17:10|181271.2|181181.2|181272|181182|181276.2|181186.2|181270.5|181180.5|13
1722521840000|2024-08-01 14:17:20|181276.2|181186.2|181271.6|181181.6|181279|181189|181265.1|181175.1|17
1722521850000|2024-08-01 14:17:30|181268.1|181178.1|181272|181182|181274|181184|181268.1|181178.1|16
1722521860000|2024-08-01 14:17:40|181268.4|181178.4|181275.7|181185.7|181277.6|181187.6|181268.4|181178.4|14
1722521870000|2024-08-01 14:17:50|181276.2|181186.2|181264.7|181174.7|181276.2|181186.2|181264.7|181174.7|21
1722521880000|2024-08-01 14:18:00|181265.5|181175.5|181269.5|181179.5|181271.1|181181.1|181265.5|181175.5|15
1722521890000|2024-08-01 14:18:10|181268.6|181178.6|181266.6|181176.6|181270.4|181180.4|181264.8|181174.8|14
1722521900000|2024-08-01 14:18:20|181267.7|181177.7|181291|181201|181291|181201|181267.7|181177.7|14
1722521910000|2024-08-01 14:18:30|181292.1|181202.1|181297.1|181207.1|181297.1|181207.1|181278.4|181188.4|21
1722521920000|2024-08-01 14:18:40|181297.2|181207.2|181281.5|181191.5|181301.5|181211.5|181280.4|181190.4|30
1722521930000|2024-08-01 14:18:50|181281.6|181191.6|181282|181192|181285.4|181195.4|181269.5|181179.5|24
1722521940000|2024-08-01 14:19:00|181283.3|181193.3|181285|181195|181287|181197|181283.3|181193.3|15
1722521950000|2024-08-01 14:19:10|181284.6|181194.6|181295.6|181205.6|181295.6|181205.6|181284.6|181194.6|19
1722521960000|2024-08-01 14:19:20|181295.7|181205.7|181256.6|181166.6|181299.6|181209.6|181255.3|181165.3|12
1722521970000|2024-08-01 14:19:30|181256.7|181166.7|181255.4|181165.4|181256.7|181166.7|181255.4|181165.4|6
1722521980000|2024-08-01 14:19:40|181254.2|181164.2|181249.7|181159.7|181254.9|181164.9|181248.4|181158.4|14
1722521990000|2024-08-01 14:19:50|181248.2|181158.2|181251|181161|181254.3|181164.3|181248.1|181158.1|16
1722522000000|2024-08-01 14:20:00|181250.8|181160.8|181278.7|181188.7|181283|181193|181249.3|181159.3|23
1722522010000|2024-08-01 14:20:10|181277.2|181187.2|181272.3|181182.3|181277.3|181187.3|181270.8|181180.8|17
1722522020000|2024-08-01 14:20:20|181271|181181|181274.7|181184.7|181274.7|181184.7|181270.1|181180.1|18
1722522030000|2024-08-01 14:20:30|181277.2|181187.2|181263.2|181173.2|181277.2|181187.2|181259.5|181169.5|16
1722522040000|2024-08-01 14:20:40|181263.8|181173.8|181261.6|181171.6|181266.1|181176.1|181261.6|181171.6|10
1722522050000|2024-08-01 14:20:50|181260.4|181170.4|181268.5|181178.5|181268.5|181178.5|181260.4|181170.4|18
1722522060000|2024-08-01 14:21:00|181268.4|181178.4|181263.6|181173.6|181268.4|181178.4|181263.6|181173.6|13
1722522070000|2024-08-01 14:21:10|181263.9|181173.9|181259.4|181169.4|181264.6|181174.6|181254.8|181164.8|19
1722522080000|2024-08-01 14:21:20|181260.6|181170.6|181264.9|181174.9|181264.9|181174.9|181251.4|181161.4|17
1722522090000|2024-08-01 14:21:30|181265.3|181175.3|181304.2|181214.2|181304.2|181214.2|181261|181171|24
1722522100000|2024-08-01 14:21:40|181303.6|181213.6|181351.8|181261.8|181351.8|181261.8|181303.6|181213.6|23
1722522110000|2024-08-01 14:21:50|181351.3|181261.3|181370.2|181280.2|181423.5|181333.5|181351.3|181261.3|32
1722522120000|2024-08-01 14:22:00|181374.6|181284.6|181360.5|181270.5|181374.6|181284.6|181355.1|181265.1|28
1722522130000|2024-08-01 14:22:10|181359.9|181269.9|181371.5|181281.5|181371.5|181281.5|181357.8|181267.8|25
1722522140000|2024-08-01 14:22:20|181383|181293|181446.6|181356.6|181452.6|181362.6|181383|181293|33
1722522150000|2024-08-01 14:22:30|181447|181357|181399.7|181309.7|181454.5|181364.5|181387.7|181297.7|32
1722522160000|2024-08-01 14:22:40|181388.6|181298.6|181380.3|181290.3|181391|181301|181368.6|181278.6|23
1722522170000|2024-08-01 14:22:50|181386.4|181296.4|181380.2|181290.2|181386.4|181296.4|181369.8|181279.8|33
1722522180000|2024-08-01 14:23:00|181383.8|181293.8|181394.1|181304.1|181437.4|181347.4|181380.7|181290.7|28
1722522190000|2024-08-01 14:23:10|181393.9|181303.9|181397.9|181307.9|181398.4|181308.4|181380|181290|19
1722522200000|2024-08-01 14:23:20|181397.3|181307.3|181408|181318|181411.8|181321.8|181396.9|181306.9|17
1722522210000|2024-08-01 14:23:30|181408.7|181318.7|181474.4|181384.4|181477.6|181387.6|181408.7|181318.7|25
1722522220000|2024-08-01 14:23:40|181472|181382|181512.1|181422.1|181516.7|181426.7|181448.9|181358.9|29
1722522230000|2024-08-01 14:23:50|181511.9|181421.9|181487.7|181397.7|181513|181423|181483.9|181393.9|27
1722522240000|2024-08-01 14:24:00|181487.6|181397.6|181524|181434|181527.7|181437.7|181486.7|181396.7|25
1722522250000|2024-08-01 14:24:10|181520.9|181430.9|181523.9|181433.9|181523.9|181433.9|181516.6|181426.6|26
1722522260000|2024-08-01 14:24:20|181512.7|181422.7|181548.4|181458.4|181553.3|181463.3|181512.7|181422.7|33
1722522270000|2024-08-01 14:24:30|181542.5|181452.5|181542.8|181452.8|181543.9|181453.9|181539.5|181449.5|11
1722522280000|2024-08-01 14:24:40|181542.1|181452.1|181571.8|181481.8|181571.8|181481.8|181541.7|181451.7|21
1722522290000|2024-08-01 14:24:50|181572.3|181482.3|181592.6|181502.6|181603.4|181513.4|181572.3|181482.3|31
1722522300000|2024-08-01 14:25:00|181591.5|181501.5|181605.8|181515.8|181610.6|181520.6|181591.5|181501.5|27
1722522310000|2024-08-01 14:25:10|181606.4|181516.4|181571.9|181481.9|181613.1|181523.1|181571.5|181481.5|17
1722522320000|2024-08-01 14:25:20|181571.1|181481.1|181576.6|181486.6|181576.6|181486.6|181571|181481|12
1722522330000|2024-08-01 14:25:30|181575.5|181485.5|181578.3|181488.3|181579.7|181489.7|181574.3|181484.3|15
1722522340000|2024-08-01 14:25:40|181577|181487|181576.5|181486.5|181578.6|181488.6|181576.5|181486.5|6
1722522350000|2024-08-01 14:25:50|181576.1|181486.1|181574.9|181484.9|181580.3|181490.3|181574.4|181484.4|10
1722522360000|2024-08-01 14:26:00|181609.1|181519.1|181610.1|181520.1|181619|181529|181603.7|181513.7|18
1722522370000|2024-08-01 14:26:10|181606.3|181516.3|181628.9|181538.9|181646.6|181556.6|181602.1|181512.1|28
1722522380000|2024-08-01 14:26:20|181626.5|181536.5|181554.6|181464.6|181633.6|181543.6|181546.8|181456.8|25
1722522390000|2024-08-01 14:26:30|181547.1|181457.1|181546|181456|181557.3|181467.3|181546|181456|15
1722522400000|2024-08-01 14:26:40|181548.1|181458.1|181552.7|181462.7|181552.7|181462.7|181545.2|181455.2|20
1722522410000|2024-08-01 14:26:50|181560|181470|181543.8|181453.8|181561|181471|181543.4|181453.4|23
1722522420000|2024-08-01 14:27:00|181546|181456|181542.2|181452.2|181546.4|181456.4|181542.1|181452.1|18
1722522430000|2024-08-01 14:27:10|181541.3|181451.3|181488.4|181398.4|181541.3|181451.3|181486.1|181396.1|17
1722522440000|2024-08-01 14:27:20|181489.9|181399.9|181491.1|181401.1|181508.3|181418.3|181488|181398|24
1722522450000|2024-08-01 14:27:30|181495.8|181405.8|181455.9|181365.9|181502|181412|181453.5|181363.5|20
1722522460000|2024-08-01 14:27:40|181455.8|181365.8|181466.3|181376.3|181466.3|181376.3|181452.8|181362.8|21
1722522470000|2024-08-01 14:27:50|181466.6|181376.6|181447.5|181357.5|181470.1|181380.1|181445.7|181355.7|30
1722522480000|2024-08-01 14:28:00|181445.8|181355.8|181448.5|181358.5|181456.6|181366.6|181443.9|181353.9|31
1722522490000|2024-08-01 14:28:10|181450.8|181360.8|181475.8|181385.8|181475.8|181385.8|181450.8|181360.8|31
1722522500000|2024-08-01 14:28:20|181489.3|181399.3|181504.5|181414.5|181508.5|181418.5|181460.5|181370.5|31
1722522510000|2024-08-01 14:28:30|181504.7|181414.7|181492.1|181402.1|181508.3|181418.3|181487|181397|28
1722522520000|2024-08-01 14:28:40|181492.3|181402.3|181496.7|181406.7|181500.9|181410.9|181492.3|181402.3|25
1722522530000|2024-08-01 14:28:50|181497.1|181407.1|181497.3|181407.3|181512.7|181422.7|181490.7|181400.7|29
1722522540000|2024-08-01 14:29:00|181501.8|181411.8|181469.9|181379.9|181506.9|181416.9|181452.2|181362.2|32
1722522550000|2024-08-01 14:29:10|181474.8|181384.8|181512.3|181422.3|181514.9|181424.9|181474.8|181384.8|28
1722522560000|2024-08-01 14:29:20|181512.2|181422.2|181517.8|181427.8|181522.2|181432.2|181509.6|181419.6|22
1722522570000|2024-08-01 14:29:30|181518.1|181428.1|181522|181432|181527.1|181437.1|181509.9|181419.9|29
1722522580000|2024-08-01 14:29:40|181523.8|181433.8|181518.1|181428.1|181524.8|181434.8|181518.1|181428.1|20
1722522590000|2024-08-01 14:29:50|181518.2|181428.2|181538.1|181448.1|181545.1|181455.1|181518.2|181428.2|32
1722522600000|2024-08-01 14:30:00|181523.8|181433.8|181466.9|181376.9|181523.8|181433.8|181466.9|181376.9|31
1722522610000|2024-08-01 14:30:10|181468.2|181378.2|181465.1|181375.1|181484.2|181394.2|181463.2|181373.2|30
1722522620000|2024-08-01 14:30:20|181465.8|181375.8|181487.1|181397.1|181488.6|181398.6|181450.9|181360.9|26
1722522630000|2024-08-01 14:30:30|181487.3|181397.3|181465.9|181375.9|181495.2|181405.2|181460.9|181370.9|30
1722522640000|2024-08-01 14:30:40|181467.8|181377.8|181461.7|181371.7|181476.8|181386.8|181461.7|181371.7|28
1722522650000|2024-08-01 14:30:50|181460.3|181370.3|181463.9|181373.9|181479.5|181389.5|181460.3|181370.3|16
1722522660000|2024-08-01 14:31:00|181463.2|181373.2|181462.5|181372.5|181466.2|181376.2|181455.1|181365.1|15
1722522670000|2024-08-01 14:31:10|181461.5|181371.5|181457.2|181367.2|181462.7|181372.7|181454.3|181364.3|15
1722522680000|2024-08-01 14:31:20|181458.7|181368.7|181457.1|181367.1|181460.9|181370.9|181445|181355|25
1722522690000|2024-08-01 14:31:30|181458.3|181368.3|181456.6|181366.6|181466.6|181376.6|181452.7|181362.7|21
1722522700000|2024-08-01 14:31:40|181455.7|181365.7|181459.3|181369.3|181461.2|181371.2|181454.6|181364.6|17
1722522710000|2024-08-01 14:31:50|181461.1|181371.1|181456.1|181366.1|181468|181378|181453|181363|13
1722522720000|2024-08-01 14:32:00|181454.7|181364.7|181444.6|181354.6|181454.7|181364.7|181433.2|181343.2|25
1722522730000|2024-08-01 14:32:10|181442.2|181352.2|181462.8|181372.8|181468.3|181378.3|181439.6|181349.6|26
1722522740000|2024-08-01 14:32:20|181463.9|181373.9|181465|181375|181467.4|181377.4|181458.3|181368.3|20
1722522750000|2024-08-01 14:32:30|181464.1|181374.1|181465.8|181375.8|181466.5|181376.5|181461.8|181371.8|20
1722522760000|2024-08-01 14:32:40|181466.5|181376.5|181447.8|181357.8|181469.9|181379.9|181447|181357|23
1722522770000|2024-08-01 14:32:50|181444.4|181354.4|181434|181344|181446|181356|181431.9|181341.9|22
1722522780000|2024-08-01 14:33:00|181431.8|181341.8|181424.8|181334.8|181433.4|181343.4|181421.4|181331.4|14
1722522790000|2024-08-01 14:33:10|181424.7|181334.7|181428.3|181338.3|181433.3|181343.3|181424|181334|21
1722522800000|2024-08-01 14:33:20|181430.8|181340.8|181463.3|181373.3|181465.5|181375.5|181430.8|181340.8|23
1722522810000|2024-08-01 14:33:30|181457.5|181367.5|181472.2|181382.2|181475.5|181385.5|181457.5|181367.5|12
1722522820000|2024-08-01 14:33:40|181469.4|181379.4|181472.3|181382.3|181472.3|181382.3|181468.6|181378.6|8
1722522830000|2024-08-01 14:33:50|181472.9|181382.9|181564.4|181474.4|181564.4|181474.4|181472.9|181382.9|9
1722522840000|2024-08-01 14:34:00|181563.4|181473.4|181585.6|181495.6|181585.6|181495.6|181563.4|181473.4|19
1722522850000|2024-08-01 14:34:10|181586.6|181496.6|181621.2|181531.2|181625.8|181535.8|181586.6|181496.6|28
1722522860000|2024-08-01 14:34:20|181618.9|181528.9|181601.4|181511.4|181618.9|181528.9|181600|181510|22
1722522870000|2024-08-01 14:34:30|181602.9|181512.9|181620.9|181530.9|181620.9|181530.9|181602.9|181512.9|22
1722522880000|2024-08-01 14:34:40|181626.5|181536.5|181651.7|181561.7|181651.9|181561.9|181622|181532|21
1722522890000|2024-08-01 14:34:50|181650.5|181560.5|181652.5|181562.5|181652.5|181562.5|181643.3|181553.3|14
1722522900000|2024-08-01 14:35:00|181654.7|181564.7|181695.8|181605.8|181695.8|181605.8|181652.7|181562.7|18
1722522910000|2024-08-01 14:35:10|181688.8|181598.8|181669.9|181579.9|181693.5|181603.5|181669.8|181579.8|20
1722522920000|2024-08-01 14:35:20|181670.3|181580.3|181689.1|181599.1|181689.1|181599.1|181662|181572|25
1722522930000|2024-08-01 14:35:30|181688.4|181598.4|181690.5|181600.5|181694.4|181604.4|181686.5|181596.5|19
1722522940000|2024-08-01 14:35:40|181690.9|181600.9|181691.2|181601.2|181691.3|181601.3|181683|181593|13
1722522950000|2024-08-01 14:35:50|181693.3|181603.3|181586.7|181496.7|181693.3|181603.3|181581.3|181491.3|27
1722522960000|2024-08-01 14:36:00|181587.2|181497.2|181584.4|181494.4|181600.3|181510.3|181570.2|181480.2|22
1722522970000|2024-08-01 14:36:10|181588.8|181498.8|181592.5|181502.5|181599.7|181509.7|181583.5|181493.5|18
1722522980000|2024-08-01 14:36:20|181590.1|181500.1|181644|181554|181644|181554|181579|181489|25
1722522990000|2024-08-01 14:36:30|181643|181553|181644.8|181554.8|181647.2|181557.2|181634.4|181544.4|23
1722523000000|2024-08-01 14:36:40|181643.9|181553.9|181680.3|181590.3|181680.3|181590.3|181640|181550|20
1722523010000|2024-08-01 14:36:50|181685.2|181595.2|181704.9|181614.9|181705.5|181615.5|181680.8|181590.8|24
1722523020000|2024-08-01 14:37:00|181704.8|181614.8|181681.1|181591.1|181707|181617|181681.1|181591.1|15
1722523030000|2024-08-01 14:37:10|181684.2|181594.2|181701|181611|181705.1|181615.1|181683.1|181593.1|16
1722523040000|2024-08-01 14:37:20|181696.8|181606.8|181702.5|181612.5|181706.1|181616.1|181696.2|181606.2|19
1722523050000|2024-08-01 14:37:30|181698.1|181608.1|181697.2|181607.2|181705.7|181615.7|181697.2|181607.2|15
1722523060000|2024-08-01 14:37:40|181699.5|181609.5|181673|181583|181703.3|181613.3|181661.8|181571.8|21
1722523070000|2024-08-01 14:37:50|181671.1|181581.1|181658.5|181568.5|181697.9|181607.9|181646.3|181556.3|22
1722523080000|2024-08-01 14:38:00|181661.8|181571.8|181662.9|181572.9|181664.8|181574.8|181659|181569|10
1722523090000|2024-08-01 14:38:10|181663.5|181573.5|181706.1|181616.1|181713.7|181623.7|181663.5|181573.5|17
1722523100000|2024-08-01 14:38:20|181709.9|181619.9|181701|181611|181709.9|181619.9|181679.6|181589.6|11
1722523110000|2024-08-01 14:38:30|181699.4|181609.4|181700.9|181610.9|181705.3|181615.3|181699.4|181609.4|13
1722523120000|2024-08-01 14:38:40|181702|181612|181696.6|181606.6|181702.9|181612.9|181694.6|181604.6|7
1722523130000|2024-08-01 14:38:50|181697|181607|181698.2|181608.2|181701.3|181611.3|181692.3|181602.3|20
1722523140000|2024-08-01 14:39:00|181698.6|181608.6|181701|181611|181701|181611|181669.8|181579.8|21
1722523150000|2024-08-01 14:39:10|181700.4|181610.4|181694.4|181604.4|181700.4|181610.4|181686.9|181596.9|25
1722523160000|2024-08-01 14:39:20|181696|181606|181689.1|181599.1|181698.9|181608.9|181686.8|181596.8|16
1722523170000|2024-08-01 14:39:30|181730.9|181640.9|181713.1|181623.1|181760.2|181670.2|181713.1|181623.1|18
1722523180000|2024-08-01 14:39:40|181714.1|181624.1|181694.9|181604.9|181714.1|181624.1|181688.3|181598.3|21
1722523190000|2024-08-01 14:39:50|181697.6|181607.6|181703.9|181613.9|181704.2|181614.2|181695|181605|18
1722523200000|2024-08-01 14:40:00|181701.8|181611.8|181687.9|181597.9|181706|181616|181687.9|181597.9|16
1722523210000|2024-08-01 14:40:10|181687.4|181597.4|181692.3|181602.3|181704.2|181614.2|181683.1|181593.1|21
1722523220000|2024-08-01 14:40:20|181690.9|181600.9|181724.2|181634.2|181724.2|181634.2|181687.5|181597.5|22
1722523230000|2024-08-01 14:40:30|181739|181649|181712.5|181622.5|181741.3|181651.3|181712.5|181622.5|18
1722523240000|2024-08-01 14:40:40|181717|181627|181744.5|181654.5|181745.1|181655.1|181717|181627|18
1722523250000|2024-08-01 14:40:50|181745.4|181655.4|181699.2|181609.2|181745.4|181655.4|181697.8|181607.8|12
1722523260000|2024-08-01 14:41:00|181701|181611|181664.6|181574.6|181703.4|181613.4|181664.6|181574.6|20
1722523270000|2024-08-01 14:41:10|181666.8|181576.8|181692.2|181602.2|181697.6|181607.6|181664.9|181574.9|17
1722523280000|2024-08-01 14:41:20|181694.5|181604.5|181668.9|181578.9|181701.8|181611.8|181665.6|181575.6|14
1722523290000|2024-08-01 14:41:30|181667.6|181577.6|181660.2|181570.2|181673.9|181583.9|181660|181570|16
1722523300000|2024-08-01 14:41:40|181661.7|181571.7|181658.6|181568.6|181664.7|181574.7|181658.6|181568.6|16
1722523310000|2024-08-01 14:41:50|181656.9|181566.9|181652.3|181562.3|181656.9|181566.9|181651.1|181561.1|9
1722523320000|2024-08-01 14:42:00|181612.9|181522.9|181614.9|181524.9|181618.3|181528.3|181593.6|181503.6|33
1722523330000|2024-08-01 14:42:10|181616.2|181526.2|181608.3|181518.3|181617.1|181527.1|181607.3|181517.3|24
1722523340000|2024-08-01 14:42:20|181612.6|181522.6|181608.6|181518.6|181613.3|181523.3|181577|181487|20
1722523350000|2024-08-01 14:42:30|181610.7|181520.7|181613.1|181523.1|181618.3|181528.3|181610.7|181520.7|16
1722523360000|2024-08-01 14:42:40|181611.7|181521.7|181620.1|181530.1|181621.1|181531.1|181604.7|181514.7|15
1722523370000|2024-08-01 14:42:50|181621.1|181531.1|181610.1|181520.1|181623.5|181533.5|181610.1|181520.1|12
1722523380000|2024-08-01 14:43:00|181610.7|181520.7|181611.4|181521.4|181617.9|181527.9|181606.5|181516.5|13
1722523390000|2024-08-01 14:43:10|181613|181523|181657.8|181567.8|181662.6|181572.6|181609.8|181519.8|20
1722523400000|2024-08-01 14:43:20|181659.9|181569.9|181644.2|181554.2|181659.9|181569.9|181638.4|181548.4|17
1722523410000|2024-08-01 14:43:30|181642.6|181552.6|181647.8|181557.8|181654|181564|181638.9|181548.9|16
1722523420000|2024-08-01 14:43:40|181653.2|181563.2|181649.5|181559.5|181653.9|181563.9|181643.3|181553.3|22
1722523430000|2024-08-01 14:43:50|181649.4|181559.4|181611.3|181521.3|181649.4|181559.4|181611.3|181521.3|19
1722523440000|2024-08-01 14:44:00|181612.5|181522.5|181549.5|181459.5|181616|181526|181541|181451|19
1722523450000|2024-08-01 14:44:10|181554.3|181464.3|181589.3|181499.3|181589.3|181499.3|181533.5|181443.5|30
1722523460000|2024-08-01 14:44:20|181586|181496|181567.7|181477.7|181590.2|181500.2|181565.2|181475.2|28
1722523470000|2024-08-01 14:44:30|181568.6|181478.6|181564.8|181474.8|181595.3|181505.3|181563.2|181473.2|28
1722523480000|2024-08-01 14:44:40|181566.8|181476.8|181593.1|181503.1|181596.6|181506.6|181560.7|181470.7|26
1722523490000|2024-08-01 14:44:50|181590.2|181500.2|181591.7|181501.7|181600.3|181510.3|181588.6|181498.6|24
1722523500000|2024-08-01 14:45:00|181592.7|181502.7|181590.6|181500.6|181593.6|181503.6|181584.1|181494.1|23
1722523510000|2024-08-01 14:45:10|181593|181503|181574.2|181484.2|181597.9|181507.9|181574.2|181484.2|33
1722523520000|2024-08-01 14:45:20|181573.8|181483.8|181575.5|181485.5|181576.3|181486.3|181566.9|181476.9|25
1722523530000|2024-08-01 14:45:30|181577.9|181487.9|181608.8|181518.8|181615.5|181525.5|181575|181485|29
1722523540000|2024-08-01 14:45:40|181611.6|181521.6|181615.9|181525.9|181617.4|181527.4|181610.1|181520.1|28
1722523550000|2024-08-01 14:45:50|181614.9|181524.9|181617.8|181527.8|181623.6|181533.6|181612.1|181522.1|18
1722523560000|2024-08-01 14:46:00|181619.2|181529.2|181618.1|181528.1|181620.2|181530.2|181611.1|181521.1|13
1722523570000|2024-08-01 14:46:10|181618.8|181528.8|181620.1|181530.1|181623|181533|181609.7|181519.7|16
1722523580000|2024-08-01 14:46:20|181618.4|181528.4|181584.3|181494.3|181618.4|181528.4|181580.1|181490.1|27
1722523590000|2024-08-01 14:46:30|181586.1|181496.1|181582.3|181492.3|181593.2|181503.2|181573.1|181483.1|26
1722523600000|2024-08-01 14:46:40|181582.1|181492.1|181599.2|181509.2|181599.2|181509.2|181574.4|181484.4|31
1722523610000|2024-08-01 14:46:50|181599.4|181509.4|181596.3|181506.3|181609.7|181519.7|181594.9|181504.9|31
1722523620000|2024-08-01 14:47:00|181597.5|181507.5|181621.2|181531.2|181621.2|181531.2|181592.2|181502.2|24
1722523630000|2024-08-01 14:47:10|181622.7|181532.7|181625.2|181535.2|181626.4|181536.4|181622.6|181532.6|11
1722523640000|2024-08-01 14:47:20|181624|181534|181626.4|181536.4|181628.6|181538.6|181622.2|181532.2|11
1722523650000|2024-08-01 14:47:30|181627.5|181537.5|181670|181580|181716|181626|181627.5|181537.5|25
1722523660000|2024-08-01 14:47:40|181668.8|181578.8|181685.2|181595.2|181687|181597|181668.8|181578.8|16
1722523670000|2024-08-01 14:47:50|181683.8|181593.8|181670.8|181580.8|181686.5|181596.5|181669.9|181579.9|16
1722523680000|2024-08-01 14:48:00|181673.5|181583.5|181679|181589|181685.2|181595.2|181671.7|181581.7|20
1722523690000|2024-08-01 14:48:10|181681.4|181591.4|181704.8|181614.8|181704.8|181614.8|181681.4|181591.4|19
1722523700000|2024-08-01 14:48:20|181703.7|181613.7|181691.8|181601.8|181705.8|181615.8|181687|181597|23
1722523710000|2024-08-01 14:48:30|181690.8|181600.8|181689|181599|181692|181602|181667.6|181577.6|24
1722523720000|2024-08-01 14:48:40|181688.9|181598.9|181694.1|181604.1|181696.3|181606.3|181687.3|181597.3|18
1722523730000|2024-08-01 14:48:50|181692.3|181602.3|181691.2|181601.2|181696.5|181606.5|181691.2|181601.2|21
1722523740000|2024-08-01 14:49:00|181691.1|181601.1|181731.8|181641.8|181732.9|181642.9|181687.1|181597.1|24
1722523750000|2024-08-01 14:49:10|181731.3|181641.3|181735.2|181645.2|181737.1|181647.1|181728.7|181638.7|19
1722523760000|2024-08-01 14:49:20|181734.8|181644.8|181731.8|181641.8|181737.6|181647.6|181730.6|181640.6|15
1722523770000|2024-08-01 14:49:30|181731.6|181641.6|181695.3|181605.3|181731.6|181641.6|181689.3|181599.3|26
1722523780000|2024-08-01 14:49:40|181698.1|181608.1|181673.4|181583.4|181699.1|181609.1|181672.5|181582.5|24
1722523790000|2024-08-01 14:49:50|181668.9|181578.9|181696.5|181606.5|181700.2|181610.2|181666|181576|28
1722523800000|2024-08-01 14:50:00|181701.1|181611.1|181688.1|181598.1|181701.4|181611.4|181683.8|181593.8|27
1722523810000|2024-08-01 14:50:10|181692.2|181602.2|181673.2|181583.2|181696.4|181606.4|181670.6|181580.6|23
1722523820000|2024-08-01 14:50:20|181674.4|181584.4|181647.3|181557.3|181674.4|181584.4|181641.9|181551.9|25
1722523830000|2024-08-01 14:50:30|181648.3|181558.3|181636.6|181546.6|181651.8|181561.8|181634.9|181544.9|24
1722523840000|2024-08-01 14:50:40|181637.3|181547.3|181646.9|181556.9|181660.4|181570.4|181620.5|181530.5|27
1722523850000|2024-08-01 14:50:50|181645.3|181555.3|181635.3|181545.3|181654.8|181564.8|181635.3|181545.3|18
1722523860000|2024-08-01 14:51:00|181632.8|181542.8|181522.8|181432.8|181636.3|181546.3|181508.7|181418.7|34
1722523870000|2024-08-01 14:51:10|181521.3|181431.3|181530.3|181440.3|181542.3|181452.3|181521.3|181431.3|23
1722523880000|2024-08-01 14:51:20|181533.8|181443.8|181598.9|181508.9|181614.8|181524.8|181525.8|181435.8|34
1722523890000|2024-08-01 14:51:30|181600.1|181510.1|181566.4|181476.4|181600.1|181510.1|181566.4|181476.4|20
1722523900000|2024-08-01 14:51:40|181566.5|181476.5|181572.6|181482.6|181589.9|181499.9|181566.5|181476.5|23
1722523910000|2024-08-01 14:51:50|181572.4|181482.4|181577.2|181487.2|181578.4|181488.4|181571.2|181481.2|19
1722523920000|2024-08-01 14:52:00|181583.8|181493.8|181566.7|181476.7|181583.8|181493.8|181563.6|181473.6|25
1722523930000|2024-08-01 14:52:10|181573.2|181483.2|181607|181517|181612.9|181522.9|181573.2|181483.2|30
1722523940000|2024-08-01 14:52:20|181612.8|181522.8|181586.2|181496.2|181616.7|181526.7|181586.2|181496.2|24
1722523950000|2024-08-01 14:52:30|181579.1|181489.1|181571.8|181481.8|181579.1|181489.1|181567.8|181477.8|20
1722523960000|2024-08-01 14:52:40|181573.5|181483.5|181558.3|181468.3|181573.5|181483.5|181556.5|181466.5|16
1722523970000|2024-08-01 14:52:50|181559.5|181469.5|181577.8|181487.8|181600.7|181510.7|181559.5|181469.5|26
1722523980000|2024-08-01 14:53:00|181575.9|181485.9|181597|181507|181598.8|181508.8|181575.9|181485.9|29
1722523990000|2024-08-01 14:53:10|181598.7|181508.7|181576.7|181486.7|181599.7|181509.7|181575.2|181485.2|26
1722524000000|2024-08-01 14:53:20|181575.5|181485.5|181609.1|181519.1|181613.6|181523.6|181573.8|181483.8|28
1722524010000|2024-08-01 14:53:30|181601.9|181511.9|181606.8|181516.8|181608.7|181518.7|181597.7|181507.7|21
1722524020000|2024-08-01 14:53:40|181608.1|181518.1|181620.1|181530.1|181630|181540|181606.4|181516.4|22
1722524030000|2024-08-01 14:53:50|181621.8|181531.8|181598.1|181508.1|181621.8|181531.8|181598.1|181508.1|20
1722524040000|2024-08-01 14:54:00|181597.2|181507.2|181615.9|181525.9|181617.9|181527.9|181597.2|181507.2|18
1722524050000|2024-08-01 14:54:10|181617.5|181527.5|181634.9|181544.9|181637.9|181547.9|181617.5|181527.5|21
1722524060000|2024-08-01 14:54:20|181636.5|181546.5|181625.4|181535.4|181656.8|181566.8|181625.4|181535.4|26
1722524070000|2024-08-01 14:54:30|181625.6|181535.6|181626.9|181536.9|181627.6|181537.6|181623.8|181533.8|19
1722524080000|2024-08-01 14:54:40|181617.2|181527.2|181592.9|181502.9|181617.2|181527.2|181592.9|181502.9|15
1722524090000|2024-08-01 14:54:50|181594.4|181504.4|181598.8|181508.8|181602.8|181512.8|181590.2|181500.2|17
1722524100000|2024-08-01 14:55:00|181600.6|181510.6|181619.9|181529.9|181622.2|181532.2|181600.6|181510.6|25
1722524110000|2024-08-01 14:55:10|181618.1|181528.1|181620.2|181530.2|181623.7|181533.7|181616.6|181526.6|28
1722524120000|2024-08-01 14:55:20|181620.5|181530.5|181624.9|181534.9|181624.9|181534.9|181617.6|181527.6|28
1722524130000|2024-08-01 14:55:30|181625|181535|181649.3|181559.3|181651.9|181561.9|181625|181535|16
1722524140000|2024-08-01 14:55:40|181649.2|181559.2|181653.8|181563.8|181655|181565|181644.7|181554.7|26
1722524150000|2024-08-01 14:55:50|181651.2|181561.2|181645.5|181555.5|181654.4|181564.4|181645.1|181555.1|15
1722524160000|2024-08-01 14:56:00|181644.1|181554.1|181652.2|181562.2|181652.7|181562.7|181639|181549|25
1722524170000|2024-08-01 14:56:10|181657.3|181567.3|181640.9|181550.9|181657.3|181567.3|181640.7|181550.7|22
1722524180000|2024-08-01 14:56:20|181642.4|181552.4|181632.8|181542.8|181644.9|181554.9|181632.7|181542.7|18
1722524190000|2024-08-01 14:56:30|181635.9|181545.9|181640.8|181550.8|181643.6|181553.6|181634.3|181544.3|25
1722524200000|2024-08-01 14:56:40|181640.9|181550.9|181638.6|181548.6|181641.4|181551.4|181637.3|181547.3|17
1722524210000|2024-08-01 14:56:50|181640.2|181550.2|181629.8|181539.8|181642|181552|181625.7|181535.7|21
1722524220000|2024-08-01 14:57:00|181629.9|181539.9|181537.8|181447.8|181630.7|181540.7|181537.8|181447.8|29
1722524230000|2024-08-01 14:57:10|181539.6|181449.6|181526.5|181436.5|181539.7|181449.7|181521.9|181431.9|35
1722524240000|2024-08-01 14:57:20|181527.4|181437.4|181568.9|181478.9|181568.9|181478.9|181526.1|181436.1|33
1722524250000|2024-08-01 14:57:30|181570.6|181480.6|181576.7|181486.7|181581.2|181491.2|181549.8|181459.8|23
1722524260000|2024-08-01 14:57:40|181578.3|181488.3|181582.4|181492.4|181587.3|181497.3|181576.9|181486.9|27
1722524270000|2024-08-01 14:57:50|181583.4|181493.4|181586.3|181496.3|181588.7|181498.7|181577.8|181487.8|25
1722524280000|2024-08-01 14:58:00|181585.6|181495.6|181582.4|181492.4|181587.1|181497.1|181575.9|181485.9|20
1722524290000|2024-08-01 14:58:10|181584.2|181494.2|181583.7|181493.7|181593.2|181503.2|181582.8|181492.8|24
1722524300000|2024-08-01 14:58:20|181585.3|181495.3|181590.4|181500.4|181590.4|181500.4|181581.9|181491.9|16
1722524310000|2024-08-01 14:58:30|181588.8|181498.8|181587.3|181497.3|181593.1|181503.1|181581|181491|19
1722524320000|2024-08-01 14:58:40|181584.7|181494.7|181584.3|181494.3|181587.5|181497.5|181575.5|181485.5|20
1722524330000|2024-08-01 14:58:50|181582.9|181492.9|181586.6|181496.6|181586.6|181496.6|181580.2|181490.2|15
1722524340000|2024-08-01 14:59:00|181589.4|181499.4|181581.4|181491.4|181600.6|181510.6|181575.8|181485.8|28
1722524350000|2024-08-01 14:59:10|181581|181491|181608.6|181518.6|181608.6|181518.6|181581|181491|28
1722524360000|2024-08-01 14:59:20|181612.6|181522.6|181605|181515|181612.6|181522.6|181602|181512|19
1722524370000|2024-08-01 14:59:30|181592.9|181502.9|181587.1|181497.1|181594.3|181504.3|181582.6|181492.6|25
1722524380000|2024-08-01 14:59:40|181586.4|181496.4|181599|181509|181599|181509|181583.6|181493.6|22
1722524390000|2024-08-01 14:59:50|181599.7|181509.7|181596.7|181506.7|181601.2|181511.2|181595.1|181505.1|26
1722524400000|2024-08-01 15:00:00|181599.5|181509.5|181587.4|181497.4|181623.1|181533.1|181584.1|181494.1|35
1722524410000|2024-08-01 15:00:10|181586.5|181496.5|181589.3|181499.3|181597.1|181507.1|181586.5|181496.5|30
1722524420000|2024-08-01 15:00:20|181591.2|181501.2|181587.9|181497.9|181594.2|181504.2|181582.5|181492.5|30
1722524430000|2024-08-01 15:00:30|181588.1|181498.1|181599.1|181509.1|181603.8|181513.8|181588.1|181498.1|26
1722524440000|2024-08-01 15:00:40|181599.8|181509.8|181589|181499|181599.8|181509.8|181586.1|181496.1|28
1722524450000|2024-08-01 15:00:50|181587.5|181497.5|181586.4|181496.4|181597|181507|181586.2|181496.2|28
1722524460000|2024-08-01 15:01:00|181584.1|181494.1|181540.8|181450.8|181584.5|181494.5|181528.8|181438.8|29
1722524470000|2024-08-01 15:01:10|181533.2|181443.2|181531.7|181441.7|181536.6|181446.6|181526.7|181436.7|30
1722524480000|2024-08-01 15:01:20|181530|181440|181534.5|181444.5|181535.1|181445.1|181526.1|181436.1|22
1722524490000|2024-08-01 15:01:30|181534.1|181444.1|181529.9|181439.9|181535.5|181445.5|181529.1|181439.1|27
1722524500000|2024-08-01 15:01:40|181530.3|181440.3|181527.6|181437.6|181536|181446|181526.3|181436.3|29
1722524510000|2024-08-01 15:01:50|181527.7|181437.7|181537|181447|181537|181447|181526.5|181436.5|25
1722524520000|2024-08-01 15:02:00|181534.7|181444.7|181529|181439|181534.8|181444.8|181529|181439|18
1722524530000|2024-08-01 15:02:10|181529.9|181439.9|181517.3|181427.3|181535.4|181445.4|181517.3|181427.3|16
1722524540000|2024-08-01 15:02:20|181517|181427|181451.7|181361.7|181523.4|181433.4|181450.4|181360.4|30
1722524550000|2024-08-01 15:02:30|181451.8|181361.8|181475.8|181385.8|181492.9|181402.9|181451.8|181361.8|34
1722524560000|2024-08-01 15:02:40|181476.4|181386.4|181479.8|181389.8|181483.5|181393.5|181476.4|181386.4|30
1722524570000|2024-08-01 15:02:50|181479.9|181389.9|181482.2|181392.2|181484.8|181394.8|181479.9|181389.9|28
1722524580000|2024-08-01 15:03:00|181481.1|181391.1|181524|181434|181531.6|181441.6|181480.8|181390.8|26
1722524590000|2024-08-01 15:03:10|181523.8|181433.8|181530.7|181440.7|181530.7|181440.7|181511.7|181421.7|29
1722524600000|2024-08-01 15:03:20|181529|181439|181522.6|181432.6|181539.1|181449.1|181520.5|181430.5|19
1722524610000|2024-08-01 15:03:30|181521.7|181431.7|181531.9|181441.9|181535.2|181445.2|181515.8|181425.8|21
1722524620000|2024-08-01 15:03:40|181530.3|181440.3|181539.1|181449.1|181539.1|181449.1|181527.8|181437.8|17
1722524630000|2024-08-01 15:03:50|181538.2|181448.2|181537.3|181447.3|181544.5|181454.5|181524.4|181434.4|24
1722524640000|2024-08-01 15:04:00|181535.7|181445.7|181542.5|181452.5|181544.8|181454.8|181525.3|181435.3|23
1722524650000|2024-08-01 15:04:10|181547.7|181457.7|181527.4|181437.4|181548.3|181458.3|181525|181435|18
1722524660000|2024-08-01 15:04:20|181525.5|181435.5|181524|181434|181525.5|181435.5|181510|181420|17
1722524670000|2024-08-01 15:04:30|181521.3|181431.3|181529.5|181439.5|181530.5|181440.5|181521.3|181431.3|17
1722524680000|2024-08-01 15:04:40|181529.8|181439.8|181537.7|181447.7|181538.9|181448.9|181529.8|181439.8|16
1722524690000|2024-08-01 15:04:50|181539.5|181449.5|181561.6|181471.6|181564.1|181474.1|181537|181447|20
1722524700000|2024-08-01 15:05:00|181556.8|181466.8|181528.3|181438.3|181560.1|181470.1|181526.7|181436.7|29
1722524710000|2024-08-01 15:05:10|181532.6|181442.6|181533.1|181443.1|181533.1|181443.1|181523.9|181433.9|28
1722524720000|2024-08-01 15:05:20|181535.2|181445.2|181543.5|181453.5|181544.6|181454.6|181535.2|181445.2|18
1722524730000|2024-08-01 15:05:30|181547.7|181457.7|181540.6|181450.6|181547.7|181457.7|181540.6|181450.6|22
1722524740000|2024-08-01 15:05:40|181541.3|181451.3|181525|181435|181541.3|181451.3|181524.9|181434.9|25
1722524750000|2024-08-01 15:05:50|181525.1|181435.1|181524.5|181434.5|181536.9|181446.9|181524.2|181434.2|17
1722524760000|2024-08-01 15:06:00|181524.9|181434.9|181520.3|181430.3|181536.9|181446.9|181518.7|181428.7|30
1722524770000|2024-08-01 15:06:10|181520|181430|181533.4|181443.4|181533.4|181443.4|181518.9|181428.9|23
1722524780000|2024-08-01 15:06:20|181533.5|181443.5|181521.2|181431.2|181536.3|181446.3|181519.1|181429.1|28
1722524790000|2024-08-01 15:06:30|181521.3|181431.3|181508.5|181418.5|181522|181432|181508.4|181418.4|23
1722524800000|2024-08-01 15:06:40|181508.3|181418.3|181469.7|181379.7|181508.3|181418.3|181466.1|181376.1|30
1722524810000|2024-08-01 15:06:50|181473.2|181383.2|181482.9|181392.9|181487.3|181397.3|181471.6|181381.6|21
1722524820000|2024-08-01 15:07:00|181480.3|181390.3|181502.4|181412.4|181506.6|181416.6|181480.3|181390.3|23
1722524830000|2024-08-01 15:07:10|181502.8|181412.8|181509.1|181419.1|181514.9|181424.9|181500.8|181410.8|19
1722524840000|2024-08-01 15:07:20|181514.9|181424.9|181515.9|181425.9|181520.9|181430.9|181508.9|181418.9|16
1722524850000|2024-08-01 15:07:30|181516|181426|181526|181436|181531.1|181441.1|181511.9|181421.9|14
1722524860000|2024-08-01 15:07:40|181546.7|181456.7|181616.2|181526.2|181616.2|181526.2|181546.7|181456.7|20
1722524870000|2024-08-01 15:07:50|181613.9|181523.9|181615.5|181525.5|181623.8|181533.8|181611.4|181521.4|18
1722524880000|2024-08-01 15:08:00|181615.8|181525.8|181611.1|181521.1|181622|181532|181611.1|181521.1|24
1722524890000|2024-08-01 15:08:10|181617.4|181527.4|181613.7|181523.7|181639|181549|181612.3|181522.3|33
1722524900000|2024-08-01 15:08:20|181617.3|181527.3|181616.5|181526.5|181619.7|181529.7|181605.3|181515.3|17
1722524910000|2024-08-01 15:08:30|181616.9|181526.9|181652.5|181562.5|181652.5|181562.5|181616.9|181526.9|17
1722524920000|2024-08-01 15:08:40|181655.5|181565.5|181669.5|181579.5|181674.4|181584.4|181650.4|181560.4|32
1722524930000|2024-08-01 15:08:50|181679.4|181589.4|181669.4|181579.4|181684.2|181594.2|181661.3|181571.3|33
1722524940000|2024-08-01 15:09:00|181668.6|181578.6|181674.7|181584.7|181683.2|181593.2|181666.3|181576.3|26
1722524950000|2024-08-01 15:09:10|181671.9|181581.9|181673.9|181583.9|181684.1|181594.1|181667.3|181577.3|33
1722524960000|2024-08-01 15:09:20|181672.1|181582.1|181698.3|181608.3|181698.5|181608.5|181644.5|181554.5|33
1722524970000|2024-08-01 15:09:30|181696.2|181606.2|181681.4|181591.4|181712.6|181622.6|181676.3|181586.3|30
1722524980000|2024-08-01 15:09:40|181680.1|181590.1|181645.3|181555.3|181680.1|181590.1|181639.5|181549.5|28
1722524990000|2024-08-01 15:09:50|181645.1|181555.1|181642.3|181552.3|181647.6|181557.6|181640.2|181550.2|25
1722525000000|2024-08-01 15:10:00|181648.1|181558.1|181642.4|181552.4|181657.7|181567.7|181639.4|181549.4|25
1722525010000|2024-08-01 15:10:10|181642.2|181552.2|181643.6|181553.6|181647.6|181557.6|181634.6|181544.6|27
1722525020000|2024-08-01 15:10:20|181645.4|181555.4|181642.8|181552.8|181646.5|181556.5|181638.7|181548.7|17
1722525030000|2024-08-01 15:10:30|181640.9|181550.9|181632.4|181542.4|181640.9|181550.9|181630.9|181540.9|20
1722525040000|2024-08-01 15:10:40|181631.5|181541.5|181608.1|181518.1|181631.5|181541.5|181596.1|181506.1|27
1722525050000|2024-08-01 15:10:50|181608|181518|181620.9|181530.9|181620.9|181530.9|181597.1|181507.1|21
1722525060000|2024-08-01 15:11:00|181618.4|181528.4|181618.3|181528.3|181621.5|181531.5|181615.4|181525.4|15
1722525070000|2024-08-01 15:11:10|181618.1|181528.1|181603.2|181513.2|181619.2|181529.2|181597.4|181507.4|24
1722525080000|2024-08-01 15:11:20|181605.6|181515.6|181599.3|181509.3|181605.6|181515.6|181588.1|181498.1|22
1722525090000|2024-08-01 15:11:30|181597|181507|181593.7|181503.7|181601.1|181511.1|181593.7|181503.7|15
1722525100000|2024-08-01 15:11:40|181598.3|181508.3|181643.8|181553.8|181655|181565|181583.7|181493.7|22
1722525110000|2024-08-01 15:11:50|181644.9|181554.9|181634.1|181544.1|181655.7|181565.7|181631|181541|24
1722525120000|2024-08-01 15:12:00|181634.8|181544.8|181631.4|181541.4|181642.5|181552.5|181620.7|181530.7|26
1722525130000|2024-08-01 15:12:10|181631|181541|181619.8|181529.8|181652.2|181562.2|181619.8|181529.8|23
1722525140000|2024-08-01 15:12:20|181612.2|181522.2|181607.3|181517.3|181612.2|181522.2|181596.5|181506.5|27
1722525150000|2024-08-01 15:12:30|181605.4|181515.4|181603|181513|181605.9|181515.9|181593.1|181503.1|17
1722525160000|2024-08-01 15:12:40|181604.1|181514.1|181643.5|181553.5|181666.4|181576.4|181601.7|181511.7|20
1722525170000|2024-08-01 15:12:50|181644.9|181554.9|181642.3|181552.3|181650.9|181560.9|181640.5|181550.5|10
1722525180000|2024-08-01 15:13:00|181642.7|181552.7|181652.4|181562.4|181656|181566|181637.7|181547.7|17
1722525190000|2024-08-01 15:13:10|181650.4|181560.4|181656.2|181566.2|181656.4|181566.4|181647|181557|13
1722525200000|2024-08-01 15:13:20|181656|181566|181649.6|181559.6|181659.1|181569.1|181648.8|181558.8|23
1722525210000|2024-08-01 15:13:30|181651|181561|181652.5|181562.5|181658.8|181568.8|181648.9|181558.9|22
1722525220000|2024-08-01 15:13:40|181651.1|181561.1|181646.5|181556.5|181654.5|181564.5|181641.7|181551.7|19
1722525230000|2024-08-01 15:13:50|181646.7|181556.7|181654.1|181564.1|181655.2|181565.2|181642.5|181552.5|21
1722525240000|2024-08-01 15:14:00|181657.7|181567.7|181636.3|181546.3|181661.1|181571.1|181633.5|181543.5|15
1722525250000|2024-08-01 15:14:10|181638|181548|181630.2|181540.2|181638.2|181548.2|181625|181535|11
1722525260000|2024-08-01 15:14:20|181624.5|181534.5|181625.4|181535.4|181632|181542|181616.9|181526.9|17
1722525270000|2024-08-01 15:14:30|181628.3|181538.3|181632|181542|181635.5|181545.5|181623|181533|17
1722525280000|2024-08-01 15:14:40|181632.9|181542.9|181621.7|181531.7|181645.7|181555.7|181616.2|181526.2|20
1722525290000|2024-08-01 15:14:50|181617.9|181527.9|181616|181526|181627.2|181537.2|181614.7|181524.7|22
1722525300000|2024-08-01 15:15:00|181620.3|181530.3|181609.4|181519.4|181625.6|181535.6|181609.3|181519.3|20
1722525310000|2024-08-01 15:15:10|181609.5|181519.5|181632.7|181542.7|181632.7|181542.7|181603.7|181513.7|24
1722525320000|2024-08-01 15:15:20|181633.6|181543.6|181653.8|181563.8|181661|181571|181633.6|181543.6|26
1722525330000|2024-08-01 15:15:30|181652.7|181562.7|181656.1|181566.1|181659.1|181569.1|181645.5|181555.5|20
1722525340000|2024-08-01 15:15:40|181654.9|181564.9|181647.3|181557.3|181654.9|181564.9|181645.1|181555.1|24
1722525350000|2024-08-01 15:15:50|181644.7|181554.7|181646.1|181556.1|181646.9|181556.9|181642.3|181552.3|22
1722525360000|2024-08-01 15:16:00|181646|181556|181595.2|181505.2|181649.1|181559.1|181590.2|181500.2|32
1722525370000|2024-08-01 15:16:10|181596.6|181506.6|181553.3|181463.3|181596.6|181506.6|181550.4|181460.4|34
1722525380000|2024-08-01 15:16:20|181553.4|181463.4|181647.8|181557.8|181661.9|181571.9|181553.3|181463.3|28
1722525390000|2024-08-01 15:16:30|181647.6|181557.6|181630.3|181540.3|181654.7|181564.7|181617.8|181527.8|27
1722525400000|2024-08-01 15:16:40|181630.6|181540.6|181621.5|181531.5|181630.6|181540.6|181618.1|181528.1|22
1722525410000|2024-08-01 15:16:50|181621.7|181531.7|181647.1|181557.1|181647.6|181557.6|181620.9|181530.9|25
1722525420000|2024-08-01 15:17:00|181647.7|181557.7|181635.5|181545.5|181649.5|181559.5|181634.6|181544.6|28
1722525430000|2024-08-01 15:17:10|181635.4|181545.4|181624.7|181534.7|181635.4|181545.4|181624.7|181534.7|15
1722525440000|2024-08-01 15:17:20|181624.6|181534.6|181626.9|181536.9|181627.5|181537.5|181605|181515|29
1722525450000|2024-08-01 15:17:30|181627.1|181537.1|181632.8|181542.8|181633.7|181543.7|181618.4|181528.4|28
1722525460000|2024-08-01 15:17:40|181632.7|181542.7|181635.2|181545.2|181646.4|181556.4|181631|181541|28
1722525470000|2024-08-01 15:17:50|181637.2|181547.2|181636.8|181546.8|181640.1|181550.1|181634.4|181544.4|15
1722525480000|2024-08-01 15:18:00|181636.7|181546.7|181632.6|181542.6|181639.4|181549.4|181632.6|181542.6|19
1722525490000|2024-08-01 15:18:10|181632.7|181542.7|181637.9|181547.9|181637.9|181547.9|181631.6|181541.6|11
1722525500000|2024-08-01 15:18:20|181637.8|181547.8|181635|181545|181641|181551|181630.4|181540.4|19
1722525510000|2024-08-01 15:18:30|181634.4|181544.4|181638.2|181548.2|181638.2|181548.2|181632.1|181542.1|11
1722525520000|2024-08-01 15:18:40|181637.7|181547.7|181639.7|181549.7|181639.7|181549.7|181636.1|181546.1|19
1722525530000|2024-08-01 15:18:50|181640.4|181550.4|181634.8|181544.8|181640.4|181550.4|181634.8|181544.8|15
1722525540000|2024-08-01 15:19:00|181634.7|181544.7|181631.8|181541.8|181634.7|181544.7|181631.8|181541.8|12
1722525550000|2024-08-01 15:19:10|181630.9|181540.9|181650.4|181560.4|181650.4|181560.4|181629.3|181539.3|14
1722525560000|2024-08-01 15:19:20|181684.8|181594.8|181692.4|181602.4|181730.9|181640.9|181684.8|181594.8|25
1722525570000|2024-08-01 15:19:30|181693.2|181603.2|181690.3|181600.3|181698.1|181608.1|181690.3|181600.3|16
1722525580000|2024-08-01 15:19:40|181689.8|181599.8|181698.6|181608.6|181698.8|181608.8|181689.8|181599.8|10
1722525590000|2024-08-01 15:19:50|181698.1|181608.1|181690.3|181600.3|181703.6|181613.6|181690.3|181600.3|10
1722525600000|2024-08-01 15:20:00|181689.2|181599.2|181721.4|181631.4|181727.3|181637.3|181674.3|181584.3|30
1722525610000|2024-08-01 15:20:10|181725.9|181635.9|181723.7|181633.7|181735.1|181645.1|181718|181628|19
1722525620000|2024-08-01 15:20:20|181721.9|181631.9|181697|181607|181725|181635|181690.8|181600.8|16
1722525630000|2024-08-01 15:20:30|181698.1|181608.1|181712.5|181622.5|181715.2|181625.2|181697.6|181607.6|22
1722525640000|2024-08-01 15:20:40|181716.8|181626.8|181714.6|181624.6|181716.8|181626.8|181701.6|181611.6|19
1722525650000|2024-08-01 15:20:50|181714.1|181624.1|181710.2|181620.2|181714.1|181624.1|181704.4|181614.4|16
1722525660000|2024-08-01 15:21:00|181710|181620|181716.5|181626.5|181716.8|181626.8|181707.6|181617.6|12
1722525670000|2024-08-01 15:21:10|181724.3|181634.3|181736|181646|181745.7|181655.7|181720.1|181630.1|18
1722525680000|2024-08-01 15:21:20|181741.6|181651.6|181756.5|181666.5|181756.8|181666.8|181738.5|181648.5|24
1722525690000|2024-08-01 15:21:30|181763.2|181673.2|181751|181661|181768.8|181678.8|181745.2|181655.2|25
1722525700000|2024-08-01 15:21:40|181748.9|181658.9|181748.8|181658.8|181749.4|181659.4|181745.3|181655.3|11
1722525710000|2024-08-01 15:21:50|181748.7|181658.7|181760.7|181670.7|181765.3|181675.3|181745.1|181655.1|17
1722525720000|2024-08-01 15:22:00|181761.5|181671.5|181758.3|181668.3|181780.5|181690.5|181758.3|181668.3|16
1722525730000|2024-08-01 15:22:10|181757.7|181667.7|181761.9|181671.9|181761.9|181671.9|181746|181656|19
1722525740000|2024-08-01 15:22:20|181763.7|181673.7|181757.2|181667.2|181767.1|181677.1|181755.5|181665.5|28
1722525750000|2024-08-01 15:22:30|181755.2|181665.2|181716.9|181626.9|181755.2|181665.2|181716.9|181626.9|24
1722525760000|2024-08-01 15:22:40|181715.1|181625.1|181708.3|181618.3|181722.8|181632.8|181708.3|181618.3|21
1722525770000|2024-08-01 15:22:50|181717.5|181627.5|181717.7|181627.7|181723.6|181633.6|181714.9|181624.9|22
1722525780000|2024-08-01 15:23:00|181713.7|181623.7|181734.6|181644.6|181775.2|181685.2|181712.7|181622.7|19
1722525790000|2024-08-01 15:23:10|181743.8|181653.8|181741.1|181651.1|181744.5|181654.5|181737|181647|10
1722525800000|2024-08-01 15:23:20|181748.6|181658.6|181748.4|181658.4|181750.8|181660.8|181743.8|181653.8|12
1722525810000|2024-08-01 15:23:30|181747.5|181657.5|181750.5|181660.5|181751.7|181661.7|181747|181657|6
1722525820000|2024-08-01 15:23:40|181753.1|181663.1|181757.8|181667.8|181760.5|181670.5|181753.1|181663.1|17
1722525830000|2024-08-01 15:23:50|181760.3|181670.3|181758.4|181668.4|181766.5|181676.5|181758.4|181668.4|19
1722525840000|2024-08-01 15:24:00|181762|181672|181766|181676|181766.1|181676.1|181753.9|181663.9|16
1722525850000|2024-08-01 15:24:10|181764.7|181674.7|181752.7|181662.7|181765|181675|181752.7|181662.7|12
1722525860000|2024-08-01 15:24:20|181749.6|181659.6|181772.4|181682.4|181774.3|181684.3|181743.2|181653.2|16
1722525870000|2024-08-01 15:24:30|181771.9|181681.9|181746.4|181656.4|181772.7|181682.7|181746.4|181656.4|16
1722525880000|2024-08-01 15:24:40|181746.1|181656.1|181752|181662|181753|181663|181740.1|181650.1|18
1722525890000|2024-08-01 15:24:50|181752.6|181662.6|181756.5|181666.5|181756.5|181666.5|181746.3|181656.3|20
1722525900000|2024-08-01 15:25:00|181749.6|181659.6|181751.8|181661.8|181756.4|181666.4|181747.9|181657.9|13
1722525910000|2024-08-01 15:25:10|181750.1|181660.1|181754.7|181664.7|181756.6|181666.6|181750.1|181660.1|13
1722525920000|2024-08-01 15:25:20|181752.1|181662.1|181767.1|181677.1|181772.4|181682.4|181737.9|181647.9|19
1722525930000|2024-08-01 15:25:30|181765.5|181675.5|181761.7|181671.7|181765.5|181675.5|181757.6|181667.6|12
1722525940000|2024-08-01 15:25:40|181761.1|181671.1|181752.5|181662.5|181763.9|181673.9|181752.4|181662.4|19
1722525950000|2024-08-01 15:25:50|181753|181663|181757.8|181667.8|181759.8|181669.8|181751.1|181661.1|18
1722525960000|2024-08-01 15:26:00|181755.1|181665.1|181743.6|181653.6|181762.4|181672.4|181740.8|181650.8|19
1722525970000|2024-08-01 15:26:10|181742|181652|181751.6|181661.6|181756.7|181666.7|181741.3|181651.3|23
1722525980000|2024-08-01 15:26:20|181753.4|181663.4|181744.7|181654.7|181756.1|181666.1|181742.9|181652.9|18
1722525990000|2024-08-01 15:26:30|181743.5|181653.5|181747.2|181657.2|181747.2|181657.2|181737.8|181647.8|15
1722526000000|2024-08-01 15:26:40|181746.8|181656.8|181748.5|181658.5|181755.1|181665.1|181743|181653|15
1722526010000|2024-08-01 15:26:50|181745.8|181655.8|181758.3|181668.3|181758.3|181668.3|181745.5|181655.5|13
1722526020000|2024-08-01 15:27:00|181754.4|181664.4|181753.8|181663.8|181758.3|181668.3|181748.3|181658.3|17
1722526030000|2024-08-01 15:27:10|181751.3|181661.3|181767.3|181677.3|181767.3|181677.3|181751.3|181661.3|10
1722526040000|2024-08-01 15:27:20|181768.5|181678.5|181770.4|181680.4|181773.1|181683.1|181767.9|181677.9|13
1722526050000|2024-08-01 15:27:30|181773.6|181683.6|181777.5|181687.5|181788.4|181698.4|181767.9|181677.9|17
1722526060000|2024-08-01 15:27:40|181778.9|181688.9|181786.6|181696.6|181790|181700|181778.9|181688.9|22
1722526070000|2024-08-01 15:27:50|181784.3|181694.3|181789.1|181699.1|181789.2|181699.2|181784|181694|10
1722526080000|2024-08-01 15:28:00|181786.8|181696.8|181780.5|181690.5|181786.8|181696.8|181776.9|181686.9|11
1722526090000|2024-08-01 15:28:10|181782.8|181692.8|181778.7|181688.7|181782.8|181692.8|181776.4|181686.4|11
1722526100000|2024-08-01 15:28:20|181781.3|181691.3|181832.1|181742.1|181851.4|181761.4|181779.5|181689.5|25
1722526110000|2024-08-01 15:28:30|181833.6|181743.6|181828.8|181738.8|181833.6|181743.6|181813.1|181723.1|18
1722526120000|2024-08-01 15:28:40|181819.6|181729.6|181825.7|181735.7|181828.4|181738.4|181819.1|181729.1|22
1722526130000|2024-08-01 15:28:50|181818.6|181728.6|181818.5|181728.5|181823.3|181733.3|181815.3|181725.3|20
1722526140000|2024-08-01 15:29:00|181818.1|181728.1|181818|181728|181819.6|181729.6|181815.5|181725.5|17
1722526150000|2024-08-01 15:29:10|181819.6|181729.6|181823.1|181733.1|181823.1|181733.1|181818.1|181728.1|12
1722526160000|2024-08-01 15:29:20|181821.9|181731.9|181860.6|181770.6|181860.6|181770.6|181821.9|181731.9|5
1722526170000|2024-08-01 15:29:30|181861|181771|181861.6|181771.6|181868.6|181778.6|181860.5|181770.5|14
1722526180000|2024-08-01 15:29:40|181863.5|181773.5|181863|181773|181863.5|181773.5|181862.1|181772.1|5
1722526190000|2024-08-01 15:29:50|181861.9|181771.9|181861.3|181771.3|181864.5|181774.5|181860.7|181770.7|9
1722526200000|2024-08-01 15:30:00|181861.5|181771.5|181856.9|181766.9|181863.6|181773.6|181849.5|181759.5|23
1722526210000|2024-08-01 15:30:10|181858.4|181768.4|181850|181760|181858.4|181768.4|181846.8|181756.8|18
1722526220000|2024-08-01 15:30:20|181849.3|181759.3|181853.2|181763.2|181853.5|181763.5|181843.6|181753.6|24
1722526230000|2024-08-01 15:30:30|181853|181763|181854.2|181764.2|181855.1|181765.1|181852.2|181762.2|15
1722526240000|2024-08-01 15:30:40|181854.1|181764.1|181847.2|181757.2|181854.4|181764.4|181844.6|181754.6|17
1722526250000|2024-08-01 15:30:50|181848.6|181758.6|181845.6|181755.6|181852.5|181762.5|181845.6|181755.6|16
1722526260000|2024-08-01 15:31:00|181847.6|181757.6|181814.2|181724.2|181848.5|181758.5|181814.1|181724.1|15
1722526270000|2024-08-01 15:31:10|181814.7|181724.7|181812.2|181722.2|181814.7|181724.7|181796.5|181706.5|24
1722526280000|2024-08-01 15:31:20|181814.6|181724.6|181797.6|181707.6|181814.6|181724.6|181797.6|181707.6|16
1722526290000|2024-08-01 15:31:30|181797.1|181707.1|181806.8|181716.8|181813.8|181723.8|181792.4|181702.4|26
1722526300000|2024-08-01 15:31:40|181801.5|181711.5|181816.5|181726.5|181816.7|181726.7|181801.5|181711.5|11
1722526310000|2024-08-01 15:31:50|181817.5|181727.5|181816.5|181726.5|181822.1|181732.1|181814.3|181724.3|24
1722526320000|2024-08-01 15:32:00|181816.3|181726.3|181813|181723|181830.6|181740.6|181813|181723|21
1722526330000|2024-08-01 15:32:10|181812|181722|181811.7|181721.7|181812|181722|181807.1|181717.1|16
1722526340000|2024-08-01 15:32:20|181810.5|181720.5|181810.7|181720.7|181810.7|181720.7|181806.1|181716.1|11
1722526350000|2024-08-01 15:32:30|181806.7|181716.7|181811.9|181721.9|181813.4|181723.4|181805.8|181715.8|16
1722526360000|2024-08-01 15:32:40|181811.2|181721.2|181814.3|181724.3|181817.7|181727.7|181808|181718|15
1722526370000|2024-08-01 15:32:50|181814.4|181724.4|181813|181723|181818.2|181728.2|181808.1|181718.1|11
1722526380000|2024-08-01 15:33:00|181808.8|181718.8|181822.2|181732.2|181822.2|181732.2|181804.2|181714.2|28
1722526390000|2024-08-01 15:33:10|181822.4|181732.4|181823.9|181733.9|181824.4|181734.4|181812.2|181722.2|13
1722526400000|2024-08-01 15:33:20|181821.4|181731.4|181834.5|181744.5|181837.6|181747.6|181821.4|181731.4|25
1722526410000|2024-08-01 15:33:30|181834|181744|181833.7|181743.7|181837.1|181747.1|181824.8|181734.8|20
1722526420000|2024-08-01 15:33:40|181837.6|181747.6|181837.7|181747.7|181837.9|181747.9|181828.9|181738.9|15
1722526430000|2024-08-01 15:33:50|181831.6|181741.6|181835.8|181745.8|181836.1|181746.1|181831.6|181741.6|11
1722526440000|2024-08-01 15:34:00|181830.3|181740.3|181838.5|181748.5|181840.2|181750.2|181830.1|181740.1|11
1722526450000|2024-08-01 15:34:10|181831|181741|181798.6|181708.6|181836|181746|181798.6|181708.6|21
1722526460000|2024-08-01 15:34:20|181812.4|181722.4|181816|181726|181816|181726|181802.8|181712.8|21
1722526470000|2024-08-01 15:34:30|181816.1|181726.1|181829.5|181739.5|181839.2|181749.2|181814|181724|21
1722526480000|2024-08-01 15:34:40|181829.8|181739.8|181842.2|181752.2|181843.6|181753.6|181829.8|181739.8|19
1722526490000|2024-08-01 15:34:50|181840.4|181750.4|181836.7|181746.7|181840.4|181750.4|181824.1|181734.1|28
1722526500000|2024-08-01 15:35:00|181836.6|181746.6|181844.1|181754.1|181848.7|181758.7|181834.7|181744.7|23
1722526510000|2024-08-01 15:35:10|181844.6|181754.6|181845.8|181755.8|181847.4|181757.4|181843.5|181753.5|8
1722526520000|2024-08-01 15:35:20|181841.9|181751.9|181854.5|181764.5|181856.8|181766.8|181840.3|181750.3|18
1722526530000|2024-08-01 15:35:30|181855|181765|181865.6|181775.6|181865.6|181775.6|181850.7|181760.7|15
1722526540000|2024-08-01 15:35:40|181861.7|181771.7|181863.7|181773.7|181865.5|181775.5|181859.8|181769.8|21
1722526550000|2024-08-01 15:35:50|181865.4|181775.4|181861.4|181771.4|181866|181776|181861.4|181771.4|11
1722526560000|2024-08-01 15:36:00|181860.1|181770.1|181872.1|181782.1|181872.1|181782.1|181856.9|181766.9|18
1722526570000|2024-08-01 15:36:10|181883.2|181793.2|181920.1|181830.1|181922.7|181832.7|181883.2|181793.2|24
1722526580000|2024-08-01 15:36:20|181917.5|181827.5|181913|181823|181921|181831|181913|181823|18
1722526590000|2024-08-01 15:36:30|181918.5|181828.5|181913.3|181823.3|181918.8|181828.8|181912.8|181822.8|15
1722526600000|2024-08-01 15:36:40|181911.9|181821.9|181914.4|181824.4|181916.5|181826.5|181911.9|181821.9|13
1722526610000|2024-08-01 15:36:50|181917.8|181827.8|181913.3|181823.3|181917.8|181827.8|181911.9|181821.9|12
1722526620000|2024-08-01 15:37:00|181913.4|181823.4|181904.3|181814.3|181913.5|181823.5|181901.6|181811.6|21
1722526630000|2024-08-01 15:37:10|181903.2|181813.2|181909.8|181819.8|181912.8|181822.8|181899.5|181809.5|16
1722526640000|2024-08-01 15:37:20|181913.4|181823.4|181913.7|181823.7|181916.6|181826.6|181913|181823|16
1722526650000|2024-08-01 15:37:30|181913.5|181823.5|181913.5|181823.5|181916.5|181826.5|181913.5|181823.5|20
1722526660000|2024-08-01 15:37:40|181914.1|181824.1|181916.1|181826.1|181917.2|181827.2|181913.5|181823.5|9
1722526670000|2024-08-01 15:37:50|181914.4|181824.4|181915.5|181825.5|181917.7|181827.7|181914.2|181824.2|17
1722526680000|2024-08-01 15:38:00|181916.3|181826.3|181868.8|181778.8|181916.3|181826.3|181866.8|181776.8|11
1722526690000|2024-08-01 15:38:10|181869.6|181779.6|181930.6|181840.6|181959.7|181869.7|181869.6|181779.6|19
1722526700000|2024-08-01 15:38:20|181929.9|181839.9|181927.5|181837.5|181932.7|181842.7|181927.5|181837.5|12
1722526710000|2024-08-01 15:38:30|181927.7|181837.7|181961.4|181871.4|181971.8|181881.8|181927.7|181837.7|18
1722526720000|2024-08-01 15:38:40|181962|181872|181933|181843|181962|181872|181906.8|181816.8|18
1722526730000|2024-08-01 15:38:50|181935|181845|181940.7|181850.7|181942.5|181852.5|181934.6|181844.6|13
1722526740000|2024-08-01 15:39:00|181940.8|181850.8|181951.9|181861.9|181951.9|181861.9|181940.8|181850.8|10
1722526750000|2024-08-01 15:39:10|181945.2|181855.2|181950.1|181860.1|181958.2|181868.2|181945.2|181855.2|13
1722526760000|2024-08-01 15:39:20|181949|181859|181972.6|181882.6|181975|181885|181946.1|181856.1|13
1722526770000|2024-08-01 15:39:30|181974.3|181884.3|181975|181885|181980.6|181890.6|181973.3|181883.3|18
1722526780000|2024-08-01 15:39:40|181973.4|181883.4|182013.2|181923.2|182017.5|181927.5|181973.4|181883.4|21
1722526790000|2024-08-01 15:39:50|182013.1|181923.1|182013.4|181923.4|182014.1|181924.1|182008.3|181918.3|18
1722526800000|2024-08-01 15:40:00|182014.3|181924.3|181984.6|181894.6|182021.1|181931.1|181984.1|181894.1|23
1722526810000|2024-08-01 15:40:10|181982.5|181892.5|181969.9|181879.9|181985.7|181895.7|181966.9|181876.9|18
1722526820000|2024-08-01 15:40:20|181971.4|181881.4|181968.3|181878.3|181977.6|181887.6|181967.8|181877.8|13
1722526830000|2024-08-01 15:40:30|181971.8|181881.8|181991.3|181901.3|181993.4|181903.4|181969.9|181879.9|15
1722526840000|2024-08-01 15:40:40|181994.1|181904.1|181995.6|181905.6|181998.9|181908.9|181992|181902|17
1722526850000|2024-08-01 15:40:50|181994.6|181904.6|181996.3|181906.3|181996.3|181906.3|181988.7|181898.7|10
1722526860000|2024-08-01 15:41:00|181998.2|181908.2|181986|181896|181998.2|181908.2|181979.6|181889.6|15
1722526870000|2024-08-01 15:41:10|181984.8|181894.8|181969.7|181879.7|181984.8|181894.8|181966.5|181876.5|16
1722526880000|2024-08-01 15:41:20|181973.8|181883.8|181973.9|181883.9|181976.5|181886.5|181973.6|181883.6|4
1722526890000|2024-08-01 15:41:30|181973.4|181883.4|181982.9|181892.9|181984.7|181894.7|181973.2|181883.2|11
1722526900000|2024-08-01 15:41:40|181985.3|181895.3|181991.4|181901.4|181995.4|181905.4|181985.3|181895.3|10
1722526910000|2024-08-01 15:41:50|181989.7|181899.7|181984.5|181894.5|181992.9|181902.9|181984.5|181894.5|16
1722526920000|2024-08-01 15:42:00|181983.1|181893.1|181958.6|181868.6|181990.2|181900.2|181953.4|181863.4|19
1722526930000|2024-08-01 15:42:10|181964|181874|181957.6|181867.6|181964|181874|181956.1|181866.1|12
1722526940000|2024-08-01 15:42:20|181956|181866|181958.9|181868.9|181965.8|181875.8|181954|181864|23
1722526950000|2024-08-01 15:42:30|181958.4|181868.4|181960.5|181870.5|181961.3|181871.3|181951.8|181861.8|17
1722526960000|2024-08-01 15:42:40|181958|181868|181958.5|181868.5|181958.5|181868.5|181956|181866|4
1722526970000|2024-08-01 15:42:50|181956.2|181866.2|181964.1|181874.1|181964.1|181874.1|181943|181853|20
1722526980000|2024-08-01 15:43:00|181962|181872|181963.3|181873.3|181963.7|181873.7|181953|181863|22
1722526990000|2024-08-01 15:43:10|181962.4|181872.4|181979.7|181889.7|181982.6|181892.6|181962.4|181872.4|18
1722527000000|2024-08-01 15:43:20|181978.3|181888.3|181971.4|181881.4|181980.6|181890.6|181964.8|181874.8|14
1722527010000|2024-08-01 15:43:30|181967.5|181877.5|181966.6|181876.6|181977.9|181887.9|181966.6|181876.6|23
1722527020000|2024-08-01 15:43:40|181963.2|181873.2|181966.8|181876.8|181973.5|181883.5|181963.2|181873.2|12
1722527030000|2024-08-01 15:43:50|181969.1|181879.1|181966.8|181876.8|181977.3|181887.3|181966.8|181876.8|11
1722527040000|2024-08-01 15:44:00|181964.7|181874.7|181934.1|181844.1|181964.7|181874.7|181932.4|181842.4|24
1722527050000|2024-08-01 15:44:10|181936.6|181846.6|181933.8|181843.8|181945.4|181855.4|181932.9|181842.9|20
1722527060000|2024-08-01 15:44:20|181932.1|181842.1|181940.1|181850.1|181941.9|181851.9|181930.4|181840.4|14
1722527070000|2024-08-01 15:44:30|181944.7|181854.7|181950.4|181860.4|181950.4|181860.4|181942.3|181852.3|16
1722527080000|2024-08-01 15:44:40|181952.1|181862.1|181950.1|181860.1|181955.6|181865.6|181950.1|181860.1|13
1722527090000|2024-08-01 15:44:50|181950.7|181860.7|181950.1|181860.1|181958.7|181868.7|181945.2|181855.2|26
1722527100000|2024-08-01 15:45:00|181947.5|181857.5|181939.1|181849.1|181948.7|181858.7|181939.1|181849.1|25
1722527110000|2024-08-01 15:45:10|181941.1|181851.1|181950.7|181860.7|181950.7|181860.7|181939.7|181849.7|23
1722527120000|2024-08-01 15:45:20|181952.5|181862.5|181949.8|181859.8|181952.5|181862.5|181947.4|181857.4|11
1722527130000|2024-08-01 15:45:30|181946.1|181856.1|181964.8|181874.8|181965.1|181875.1|181946.1|181856.1|17
1722527140000|2024-08-01 15:45:40|181964.2|181874.2|181960.5|181870.5|181964.3|181874.3|181956.3|181866.3|17
1722527150000|2024-08-01 15:45:50|181962.5|181872.5|181964.1|181874.1|181968.6|181878.6|181958.6|181868.6|9
1722527160000|2024-08-01 15:46:00|181964|181874|181962.8|181872.8|181969|181879|181958.4|181868.4|26
1722527170000|2024-08-01 15:46:10|181963.2|181873.2|181969|181879|181972.5|181882.5|181963.2|181873.2|20
1722527180000|2024-08-01 15:46:20|181967|181877|181962.9|181872.9|181967|181877|181958.2|181868.2|14
1722527190000|2024-08-01 15:46:30|181963.7|181873.7|181962.5|181872.5|181967.3|181877.3|181959.2|181869.2|15
1722527200000|2024-08-01 15:46:40|181962.4|181872.4|181967.8|181877.8|181968.1|181878.1|181962.4|181872.4|16
1722527210000|2024-08-01 15:46:50|181966.4|181876.4|181959.6|181869.6|181966.4|181876.4|181959|181869|11
1722527220000|2024-08-01 15:47:00|181962.2|181872.2|181963.4|181873.4|181965|181875|181957.2|181867.2|25
1722527230000|2024-08-01 15:47:10|181962.2|181872.2|181925.3|181835.3|181962.2|181872.2|181921.8|181831.8|23
1722527240000|2024-08-01 15:47:20|181926.1|181836.1|181945.3|181855.3|181947.4|181857.4|181923|181833|22
1722527250000|2024-08-01 15:47:30|181943.8|181853.8|181956.6|181866.6|181963.6|181873.6|181941.1|181851.1|21
1722527260000|2024-08-01 15:47:40|181958.9|181868.9|181957.2|181867.2|181963.4|181873.4|181952.5|181862.5|18
1722527270000|2024-08-01 15:47:50|181956.5|181866.5|181960.6|181870.6|181963.6|181873.6|181953.4|181863.4|9
1722527280000|2024-08-01 15:48:00|181957.9|181867.9|181953.9|181863.9|181957.9|181867.9|181950.1|181860.1|19
1722527290000|2024-08-01 15:48:10|181948.2|181858.2|181946.9|181856.9|181948.2|181858.2|181942.5|181852.5|11
1722527300000|2024-08-01 15:48:20|181947.1|181857.1|181945.4|181855.4|181951.8|181861.8|181942.4|181852.4|15
1722527310000|2024-08-01 15:48:30|181946.8|181856.8|181944.6|181854.6|181956|181866|181943.2|181853.2|19
1722527320000|2024-08-01 15:48:40|181944.5|181854.5|181937.6|181847.6|181949.4|181859.4|181937.6|181847.6|13
1722527330000|2024-08-01 15:48:50|181941|181851|181937.6|181847.6|181941.6|181851.6|181932.3|181842.3|18
1722527340000|2024-08-01 15:49:00|181938.6|181848.6|181939.4|181849.4|181942.1|181852.1|181934|181844|22
1722527350000|2024-08-01 15:49:10|181938|181848|181933.9|181843.9|181938|181848|181932.4|181842.4|17
1722527360000|2024-08-01 15:49:20|181931.8|181841.8|181931.1|181841.1|181931.8|181841.8|181925.3|181835.3|13
1722527370000|2024-08-01 15:49:30|181932.3|181842.3|181926.7|181836.7|181933.9|181843.9|181923.9|181833.9|16
1722527380000|2024-08-01 15:49:40|181926.8|181836.8|181902.3|181812.3|181930.6|181840.6|181902.3|181812.3|14
1722527390000|2024-08-01 15:49:50|181898.9|181808.9|181895|181805|181899.1|181809.1|181888.7|181798.7|17
1722527400000|2024-08-01 15:50:00|181894.1|181804.1|181881.8|181791.8|181894.1|181804.1|181881.8|181791.8|20
1722527410000|2024-08-01 15:50:10|181880.6|181790.6|181860.6|181770.6|181880.6|181790.6|181860.6|181770.6|14
1722527420000|2024-08-01 15:50:20|181860.9|181770.9|181858.8|181768.8|181860.9|181770.9|181857.1|181767.1|16
1722527430000|2024-08-01 15:50:30|181850.1|181760.1|181841.4|181751.4|181856.3|181766.3|181841.4|181751.4|15
1722527440000|2024-08-01 15:50:40|181839.3|181749.3|181833.9|181743.9|181845|181755|181828.8|181738.8|21
1722527450000|2024-08-01 15:50:50|181832.8|181742.8|181835.8|181745.8|181835.8|181745.8|181825.9|181735.9|23
1722527460000|2024-08-01 15:51:00|181837.8|181747.8|181860.1|181770.1|181860.1|181770.1|181837.8|181747.8|17
1722527470000|2024-08-01 15:51:10|181861.7|181771.7|181878.4|181788.4|181878.4|181788.4|181857.6|181767.6|21
1722527480000|2024-08-01 15:51:20|181876.4|181786.4|181884.1|181794.1|181885.5|181795.5|181876.4|181786.4|17
1722527490000|2024-08-01 15:51:30|181879.6|181789.6|181867.4|181777.4|181879.6|181789.6|181864.2|181774.2|17
1722527500000|2024-08-01 15:51:40|181869.2|181779.2|181873.6|181783.6|181873.6|181783.6|181869.2|181779.2|8
1722527510000|2024-08-01 15:51:50|181871.9|181781.9|181891|181801|181892.4|181802.4|181868.1|181778.1|18
1722527520000|2024-08-01 15:52:00|181888.3|181798.3|181886.7|181796.7|181894.1|181804.1|181884.4|181794.4|9
1722527530000|2024-08-01 15:52:10|181889.5|181799.5|181967.1|181877.1|181967.8|181877.8|181888.2|181798.2|22
1722527540000|2024-08-01 15:52:20|181967.9|181877.9|181961.4|181871.4|181969.7|181879.7|181955.8|181865.8|19
1722527550000|2024-08-01 15:52:30|181962.1|181872.1|181957.4|181867.4|181962.1|181872.1|181951.4|181861.4|14
1722527560000|2024-08-01 15:52:40|181956|181866|181949.7|181859.7|181956|181866|181947.1|181857.1|10
1722527570000|2024-08-01 15:52:50|181947.1|181857.1|181945.9|181855.9|181954.6|181864.6|181944.8|181854.8|11
1722527580000|2024-08-01 15:53:00|181949.1|181859.1|181947|181857|181949.5|181859.5|181943.5|181853.5|12
1722527590000|2024-08-01 15:53:10|181944|181854|181953.5|181863.5|181955.6|181865.6|181934.6|181844.6|16
1722527600000|2024-08-01 15:53:20|181955.3|181865.3|181950.4|181860.4|181955.3|181865.3|181948.4|181858.4|9
1722527610000|2024-08-01 15:53:30|181952|181862|181944.1|181854.1|181952|181862|181942.2|181852.2|16
1722527620000|2024-08-01 15:53:40|181947.5|181857.5|181943.6|181853.6|181947.5|181857.5|181938.2|181848.2|13
1722527630000|2024-08-01 15:53:50|181945.1|181855.1|181944.5|181854.5|181945.1|181855.1|181941.7|181851.7|8
1722527640000|2024-08-01 15:54:00|181943.1|181853.1|181943.2|181853.2|181952.9|181862.9|181942.5|181852.5|18
1722527650000|2024-08-01 15:54:10|181946.6|181856.6|181943.4|181853.4|181946.6|181856.6|181941.4|181851.4|9
1722527660000|2024-08-01 15:54:20|181942|181852|181944.4|181854.4|181948.8|181858.8|181938.3|181848.3|19
1722527670000|2024-08-01 15:54:30|181946|181856|181948.6|181858.6|181951.6|181861.6|181944.4|181854.4|15
1722527680000|2024-08-01 15:54:40|181947.2|181857.2|181946.4|181856.4|181953.9|181863.9|181946.4|181856.4|11
1722527690000|2024-08-01 15:54:50|181953.6|181863.6|181819.4|181729.4|181960.6|181870.6|181819.4|181729.4|20
1722527700000|2024-08-01 15:55:00|181817.7|181727.7|181795.8|181705.8|181817.7|181727.7|181792.5|181702.5|23
1722527710000|2024-08-01 15:55:10|181796.2|181706.2|181790.5|181700.5|181800.7|181710.7|181790.5|181700.5|26
1722527720000|2024-08-01 15:55:20|181791.7|181701.7|181804.7|181714.7|181807.1|181717.1|181791.7|181701.7|10
1722527730000|2024-08-01 15:55:30|181804.1|181714.1|181793|181703|181807|181717|181786.6|181696.6|20
1722527740000|2024-08-01 15:55:40|181795.7|181705.7|181791|181701|181797.6|181707.6|181791|181701|11
1722527750000|2024-08-01 15:55:50|181793.3|181703.3|181806|181716|181807.5|181717.5|181792.8|181702.8|16
1722527760000|2024-08-01 15:56:00|181807.8|181717.8|181841.3|181751.3|181849.5|181759.5|181807.8|181717.8|19
1722527770000|2024-08-01 15:56:10|181842.2|181752.2|181842.3|181752.3|181857.2|181767.2|181821.9|181731.9|29
1722527780000|2024-08-01 15:56:20|181846.3|181756.3|181856.3|181766.3|181859.5|181769.5|181846.3|181756.3|19
1722527790000|2024-08-01 15:56:30|181860.2|181770.2|181859.8|181769.8|181866|181776|181854.7|181764.7|20
1722527800000|2024-08-01 15:56:40|181859.4|181769.4|181868.6|181778.6|181870.4|181780.4|181859.4|181769.4|14
1722527810000|2024-08-01 15:56:50|181865.6|181775.6|181831.9|181741.9|181865.6|181775.6|181829.5|181739.5|22
1722527820000|2024-08-01 15:57:00|181835.2|181745.2|181835.4|181745.4|181845.3|181755.3|181826.3|181736.3|20
1722527830000|2024-08-01 15:57:10|181840.8|181750.8|181830.7|181740.7|181840.8|181750.8|181818.3|181728.3|22
1722527840000|2024-08-01 15:57:20|181828.4|181738.4|181848.3|181758.3|181854.4|181764.4|181828.4|181738.4|19
1722527850000|2024-08-01 15:57:30|181845.9|181755.9|181844|181754|181849.2|181759.2|181835.4|181745.4|25
1722527860000|2024-08-01 15:57:40|181843.9|181753.9|181842.9|181752.9|181846.3|181756.3|181840.2|181750.2|24
1722527870000|2024-08-01 15:57:50|181844.6|181754.6|181844.3|181754.3|181848.1|181758.1|181843.8|181753.8|13
1722527880000|2024-08-01 15:58:00|181845|181755|181827.6|181737.6|181847.2|181757.2|181824.2|181734.2|17
1722527890000|2024-08-01 15:58:10|181824.2|181734.2|181829.7|181739.7|181835.1|181745.1|181820.2|181730.2|27
1722527900000|2024-08-01 15:58:20|181828.4|181738.4|181848.9|181758.9|181851.1|181761.1|181828.4|181738.4|15
1722527910000|2024-08-01 15:58:30|181846.7|181756.7|181832.3|181742.3|181846.7|181756.7|181832.3|181742.3|14
1722527920000|2024-08-01 15:58:40|181832.1|181742.1|181852.3|181762.3|181852.8|181762.8|181828.8|181738.8|25
1722527930000|2024-08-01 15:58:50|181854|181764|181854.6|181764.6|181856.7|181766.7|181850.6|181760.6|20
1722527940000|2024-08-01 15:59:00|181853.8|181763.8|181849.8|181759.8|181854.1|181764.1|181845.3|181755.3|16
1722527950000|2024-08-01 15:59:10|181847.3|181757.3|181855.6|181765.6|181857.2|181767.2|181841.2|181751.2|18
1722527960000|2024-08-01 15:59:20|181855.5|181765.5|181850.4|181760.4|181855.5|181765.5|181845.6|181755.6|17
1722527970000|2024-08-01 15:59:30|181850.7|181760.7|181851.6|181761.6|181855.9|181765.9|181846.2|181756.2|15
1722527980000|2024-08-01 15:59:40|181851.2|181761.2|181851.5|181761.5|181852.4|181762.4|181849.1|181759.1|10
1722527990000|2024-08-01 15:59:50|181850.4|181760.4|181797.9|181707.9|181850.4|181760.4|181788.4|181698.4|27
1722528000000|2024-08-01 16:00:00|181800.9|181710.9|181794.5|181704.5|181810.2|181720.2|181788.9|181698.9|28
1722528010000|2024-08-01 16:00:10|181793.1|181703.1|181799|181709|181799|181709|181789|181699|16
1722528020000|2024-08-01 16:00:20|181799.8|181709.8|181810.4|181720.4|181818.3|181728.3|181799.8|181709.8|21
1722528030000|2024-08-01 16:00:30|181809.5|181719.5|181809.8|181719.8|181813|181723|181805.2|181715.2|12
1722528040000|2024-08-01 16:00:40|181813.8|181723.8|181804.7|181714.7|181846.1|181756.1|181794.4|181704.4|28
1722528050000|2024-08-01 16:00:50|181811.3|181721.3|181805.9|181715.9|181816|181726|181805.9|181715.9|22
1722528060000|2024-08-01 16:01:00|181806|181716|181804.6|181714.6|181809.2|181719.2|181797.9|181707.9|13
1722528070000|2024-08-01 16:01:10|181804.7|181714.7|181801.4|181711.4|181807.9|181717.9|181801.1|181711.1|16
1722528080000|2024-08-01 16:01:20|181800.1|181710.1|181803.8|181713.8|181808.2|181718.2|181792.4|181702.4|22
1722528090000|2024-08-01 16:01:30|181810.1|181720.1|181807.1|181717.1|181813.8|181723.8|181806.9|181716.9|19
1722528100000|2024-08-01 16:01:40|181807.2|181717.2|181800.4|181710.4|181810.7|181720.7|181800.1|181710.1|19
1722528110000|2024-08-01 16:01:50|181799.4|181709.4|181798.2|181708.2|181803.8|181713.8|181796.6|181706.6|18
1722528120000|2024-08-01 16:02:00|181793.6|181703.6|181799|181709|181801|181711|181793.6|181703.6|10
1722528130000|2024-08-01 16:02:10|181800.8|181710.8|181821.2|181731.2|181821.2|181731.2|181800.8|181710.8|28
1722528140000|2024-08-01 16:02:20|181821.1|181731.1|181811.2|181721.2|181821.1|181731.1|181808|181718|13
1722528150000|2024-08-01 16:02:30|181808.1|181718.1|181839.7|181749.7|181843.5|181753.5|181807.6|181717.6|17
1722528160000|2024-08-01 16:02:40|181839.1|181749.1|181839.3|181749.3|181842.8|181752.8|181833.5|181743.5|23
1722528170000|2024-08-01 16:02:50|181839.5|181749.5|181819.3|181729.3|181842.6|181752.6|181819.3|181729.3|21
1722528180000|2024-08-01 16:03:00|181819.2|181729.2|181819|181729|181825.4|181735.4|181811.1|181721.1|25
1722528190000|2024-08-01 16:03:10|181819.2|181729.2|181818.9|181728.9|181820.8|181730.8|181818.9|181728.9|13
1722528200000|2024-08-01 16:03:20|181821.2|181731.2|181828|181738|181835.7|181745.7|181817.5|181727.5|20
1722528210000|2024-08-01 16:03:30|181827.5|181737.5|181804.7|181714.7|181836.8|181746.8|181769.3|181679.3|32
1722528220000|2024-08-01 16:03:40|181803.2|181713.2|181812.6|181722.6|181819.5|181729.5|181801|181711|26
1722528230000|2024-08-01 16:03:50|181804.7|181714.7|181815.3|181725.3|181818.2|181728.2|181804.7|181714.7|25
1722528240000|2024-08-01 16:04:00|181817.3|181727.3|181812.8|181722.8|181817.3|181727.3|181801.7|181711.7|26
1722528250000|2024-08-01 16:04:10|181813.3|181723.3|181802.8|181712.8|181813.3|181723.3|181800|181710|23
1722528260000|2024-08-01 16:04:20|181807.2|181717.2|181806.5|181716.5|181814.3|181724.3|181803.2|181713.2|23
1722528270000|2024-08-01 16:04:30|181808.1|181718.1|181806.1|181716.1|181813|181723|181800.7|181710.7|16
1722528280000|2024-08-01 16:04:40|181800.8|181710.8|181797.8|181707.8|181805.7|181715.7|181791.6|181701.6|21
1722528290000|2024-08-01 16:04:50|181797.3|181707.3|181797.4|181707.4|181797.4|181707.4|181790.1|181700.1|17
1722528300000|2024-08-01 16:05:00|181794.5|181704.5|181821.4|181731.4|181821.4|181731.4|181785.6|181695.6|27
1722528310000|2024-08-01 16:05:10|181813.6|181723.6|181817.1|181727.1|181817.8|181727.8|181804.3|181714.3|20
1722528320000|2024-08-01 16:05:20|181817|181727|181812.5|181722.5|181821.2|181731.2|181810|181720|21
1722528330000|2024-08-01 16:05:30|181814.8|181724.8|181809.6|181719.6|181815.1|181725.1|181807.1|181717.1|20
1722528340000|2024-08-01 16:05:40|181808.2|181718.2|181814.4|181724.4|181814.4|181724.4|181806|181716|14
1722528350000|2024-08-01 16:05:50|181818.6|181728.6|181813.5|181723.5|181820.1|181730.1|181811.8|181721.8|8
1722528360000|2024-08-01 16:06:00|181819.2|181729.2|181816.4|181726.4|181822.2|181732.2|181810.8|181720.8|20
1722528370000|2024-08-01 16:06:10|181815.7|181725.7|181815|181725|181819.9|181729.9|181810.5|181720.5|10
1722528380000|2024-08-01 16:06:20|181815.4|181725.4|181798.9|181708.9|181821.5|181731.5|181798.9|181708.9|14
1722528390000|2024-08-01 16:06:30|181801.1|181711.1|181800.6|181710.6|181805.7|181715.7|181795.6|181705.6|13
1722528400000|2024-08-01 16:06:40|181800.7|181710.7|181792.9|181702.9|181805.2|181715.2|181792.9|181702.9|17
1722528410000|2024-08-01 16:06:50|181793.4|181703.4|181787.1|181697.1|181798.2|181708.2|181786.8|181696.8|10
1722528420000|2024-08-01 16:07:00|181786.2|181696.2|181778.4|181688.4|181794.8|181704.8|181778.4|181688.4|17
1722528430000|2024-08-01 16:07:10|181774.3|181684.3|181769.6|181679.6|181774.3|181684.3|181766.8|181676.8|14
1722528440000|2024-08-01 16:07:20|181767.6|181677.6|181823.5|181733.5|181823.5|181733.5|181767.6|181677.6|18
1722528450000|2024-08-01 16:07:30|181822.8|181732.8|181807.8|181717.8|181828.7|181738.7|181807.6|181717.6|18
1722528460000|2024-08-01 16:07:40|181803.8|181713.8|181811.9|181721.9|181813.7|181723.7|181803.8|181713.8|17
1722528470000|2024-08-01 16:07:50|181812|181722|181813.6|181723.6|181816.8|181726.8|181809.7|181719.7|6
1722528480000|2024-08-01 16:08:00|181813.9|181723.9|181829|181739|181832.3|181742.3|181813.9|181723.9|21
1722528490000|2024-08-01 16:08:10|181833.7|181743.7|181837.1|181747.1|181839.5|181749.5|181824.5|181734.5|12
1722528500000|2024-08-01 16:08:20|181838.1|181748.1|181844|181754|181844.7|181754.7|181838.1|181748.1|6
1722528510000|2024-08-01 16:08:30|181844.8|181754.8|181849.6|181759.6|181850|181760|181840.3|181750.3|13
1722528520000|2024-08-01 16:08:40|181848.8|181758.8|181853|181763|181857.4|181767.4|181848.8|181758.8|16
1722528530000|2024-08-01 16:08:50|181852.7|181762.7|181853.5|181763.5|181861.2|181771.2|181852.7|181762.7|11
1722528540000|2024-08-01 16:09:00|181851.8|181761.8|181904.2|181814.2|181904.2|181814.2|181851.8|181761.8|27
1722528550000|2024-08-01 16:09:10|181897|181807|181897.7|181807.7|181900.1|181810.1|181893|181803|17
1722528560000|2024-08-01 16:09:20|181893.8|181803.8|181898.3|181808.3|181901.4|181811.4|181891.6|181801.6|23
1722528570000|2024-08-01 16:09:30|181902.6|181812.6|181888.7|181798.7|181902.7|181812.7|181885.5|181795.5|26
1722528580000|2024-08-01 16:09:40|181889.1|181799.1|181893.5|181803.5|181894.5|181804.5|181889.1|181799.1|18
1722528590000|2024-08-01 16:09:50|181892.9|181802.9|181895.8|181805.8|181895.8|181805.8|181888.6|181798.6|9
1722528600000|2024-08-01 16:10:00|181893.3|181803.3|181880.2|181790.2|181893.3|181803.3|181879.3|181789.3|14
1722528610000|2024-08-01 16:10:10|181880.1|181790.1|181850.8|181760.8|181880.1|181790.1|181845.3|181755.3|18
1722528620000|2024-08-01 16:10:20|181851.9|181761.9|181866.5|181776.5|181866.6|181776.6|181851.9|181761.9|17
1722528630000|2024-08-01 16:10:30|181867|181777|181866.4|181776.4|181872.7|181782.7|181866.4|181776.4|9
1722528640000|2024-08-01 16:10:40|181870.1|181780.1|181875.3|181785.3|181875.3|181785.3|181866.8|181776.8|9
1722528650000|2024-08-01 16:10:50|181875.6|181785.6|181908.8|181818.8|181917.1|181827.1|181869.6|181779.6|21
1722528660000|2024-08-01 16:11:00|181913.3|181823.3|181920.4|181830.4|181921.7|181831.7|181905.4|181815.4|22
1722528670000|2024-08-01 16:11:10|181916.4|181826.4|181924.6|181834.6|181927.9|181837.9|181916.4|181826.4|19
1722528680000|2024-08-01 16:11:20|181924.8|181834.8|181931.5|181841.5|181932.8|181842.8|181924.8|181834.8|11
1722528690000|2024-08-01 16:11:30|181930.9|181840.9|181940.6|181850.6|181940.6|181850.6|181928.8|181838.8|19
1722528700000|2024-08-01 16:11:40|181935.8|181845.8|181926.9|181836.9|181950.9|181860.9|181926.8|181836.8|19
1722528710000|2024-08-01 16:11:50|181921.8|181831.8|181913.7|181823.7|181922|181832|181913.7|181823.7|22
1722528720000|2024-08-01 16:12:00|181911.5|181821.5|181921|181831|181923.8|181833.8|181910.3|181820.3|14
1722528730000|2024-08-01 16:12:10|181920.9|181830.9|181918.9|181828.9|181920.9|181830.9|181917.9|181827.9|10
1722528740000|2024-08-01 16:12:20|181919.1|181829.1|181923.3|181833.3|181927.4|181837.4|181919.1|181829.1|17
1722528750000|2024-08-01 16:12:30|181923.2|181833.2|181922.1|181832.1|181923.2|181833.2|181922|181832|3
1722528760000|2024-08-01 16:12:40|181922.3|181832.3|181919.1|181829.1|181922.3|181832.3|181913.8|181823.8|12
1722528770000|2024-08-01 16:12:50|181915.1|181825.1|181919.1|181829.1|181919.8|181829.8|181914.9|181824.9|12
1722528780000|2024-08-01 16:13:00|181915.4|181825.4|181899.5|181809.5|181919.3|181829.3|181899.5|181809.5|15
1722528790000|2024-08-01 16:13:10|181900.1|181810.1|181897.5|181807.5|181902|181812|181886.1|181796.1|25
1722528800000|2024-08-01 16:13:20|181897.3|181807.3|181950.2|181860.2|181952.9|181862.9|181897.3|181807.3|20
1722528810000|2024-08-01 16:13:30|181943.7|181853.7|181950.9|181860.9|181950.9|181860.9|181942.9|181852.9|16
1722528820000|2024-08-01 16:13:40|181951.1|181861.1|181951.1|181861.1|181951.7|181861.7|181945.8|181855.8|20
1722528830000|2024-08-01 16:13:50|181951.5|181861.5|181948.4|181858.4|181951.9|181861.9|181946.7|181856.7|13
1722528840000|2024-08-01 16:14:00|181946.7|181856.7|181947.8|181857.8|181948.6|181858.6|181946.4|181856.4|13
1722528850000|2024-08-01 16:14:10|181947.3|181857.3|181953.9|181863.9|181954.4|181864.4|181945.5|181855.5|12
1722528860000|2024-08-01 16:14:20|181957.1|181867.1|181947.7|181857.7|181957.1|181867.1|181945.4|181855.4|15
1722528870000|2024-08-01 16:14:30|181947.4|181857.4|181950.5|181860.5|181950.8|181860.8|181945.1|181855.1|11
1722528880000|2024-08-01 16:14:40|181950.7|181860.7|181952.1|181862.1|181954.6|181864.6|181947.6|181857.6|16
1722528890000|2024-08-01 16:14:50|181943.7|181853.7|181942.6|181852.6|181951|181861|181941.6|181851.6|23
1722528900000|2024-08-01 16:15:00|181942.5|181852.5|181926|181836|181943.3|181853.3|181921|181831|31
1722528910000|2024-08-01 16:15:10|181919.3|181829.3|181868.2|181778.2|181920.1|181830.1|181850|181760|28
1722528920000|2024-08-01 16:15:20|181869.1|181779.1|181876.3|181786.3|181882.4|181792.4|181862.8|181772.8|23
1722528930000|2024-08-01 16:15:30|181875.5|181785.5|181875.5|181785.5|181879.2|181789.2|181867.7|181777.7|22
1722528940000|2024-08-01 16:15:40|181875.2|181785.2|181870.4|181780.4|181875.2|181785.2|181864.4|181774.4|26
1722528950000|2024-08-01 16:15:50|181870.7|181780.7|181883|181793|181889.7|181799.7|181869.3|181779.3|14
1722528960000|2024-08-01 16:16:00|181882.6|181792.6|181872.3|181782.3|181890.3|181800.3|181872.3|181782.3|15
1722528970000|2024-08-01 16:16:10|181874|181784|181881.1|181791.1|181883.2|181793.2|181874|181784|16
1722528980000|2024-08-01 16:16:20|181881|181791|181886.5|181796.5|181887.7|181797.7|181881|181791|13
1722528990000|2024-08-01 16:16:30|181890.3|181800.3|181889.9|181799.9|181891.6|181801.6|181889.9|181799.9|4
1722529000000|2024-08-01 16:16:40|181890|181800|181891.2|181801.2|181896.5|181806.5|181884.5|181794.5|14
1722529010000|2024-08-01 16:16:50|181891.3|181801.3|181901.1|181811.1|181901.4|181811.4|181891.2|181801.2|14
1722529020000|2024-08-01 16:17:00|181900.4|181810.4|181905.2|181815.2|181905.5|181815.5|181896.9|181806.9|21
1722529030000|2024-08-01 16:17:10|181899|181809|181906.4|181816.4|181917.5|181827.5|181897.8|181807.8|16
1722529040000|2024-08-01 16:17:20|181909.2|181819.2|181907.3|181817.3|181910.4|181820.4|181900.7|181810.7|15
1722529050000|2024-08-01 16:17:30|181907.2|181817.2|181906.7|181816.7|181913|181823|181906.1|181816.1|14
1722529060000|2024-08-01 16:17:40|181910.2|181820.2|181908|181818|181911.6|181821.6|181902.8|181812.8|23
1722529070000|2024-08-01 16:17:50|181906.7|181816.7|181907.8|181817.8|181914.8|181824.8|181905.5|181815.5|18
1722529080000|2024-08-01 16:18:00|181913.3|181823.3|181913.5|181823.5|181916.8|181826.8|181908.3|181818.3|14
1722529090000|2024-08-01 16:18:10|181912|181822|181909.9|181819.9|181912|181822|181905.5|181815.5|15
1722529100000|2024-08-01 16:18:20|181909.1|181819.1|181910.2|181820.2|181913.4|181823.4|181904.8|181814.8|19
1722529110000|2024-08-01 16:18:30|181914|181824|181905.8|181815.8|181917.5|181827.5|181905.8|181815.8|20
1722529120000|2024-08-01 16:18:40|181906.3|181816.3|181903.7|181813.7|181911.9|181821.9|181903|181813|19
1722529130000|2024-08-01 16:18:50|181903.8|181813.8|181902.3|181812.3|181914.1|181824.1|181897|181807|14
1722529140000|2024-08-01 16:19:00|181902.5|181812.5|181910.1|181820.1|181910.1|181820.1|181902.5|181812.5|10
1722529150000|2024-08-01 16:19:10|181911.9|181821.9|181916.6|181826.6|181918|181828|181909.2|181819.2|18
1722529160000|2024-08-01 16:19:20|181915.6|181825.6|181917.2|181827.2|181917.2|181827.2|181898.1|181808.1|15
1722529170000|2024-08-01 16:19:30|181912.7|181822.7|181924.4|181834.4|181924.4|181834.4|181911.3|181821.3|14
1722529180000|2024-08-01 16:19:40|181924.3|181834.3|181918|181828|181924.3|181834.3|181916.5|181826.5|12
1722529190000|2024-08-01 16:19:50|181918.3|181828.3|181916|181826|181918.3|181828.3|181916|181826|2
1722529200000|2024-08-01 16:20:00|181914.9|181824.9|181915.9|181825.9|181922.1|181832.1|181914.9|181824.9|13
1722529210000|2024-08-01 16:20:10|181916.9|181826.9|181915.6|181825.6|181917.1|181827.1|181914.6|181824.6|13
1722529220000|2024-08-01 16:20:20|181915.3|181825.3|181917|181827|181917|181827|181915.3|181825.3|8
1722529230000|2024-08-01 16:20:30|181916.6|181826.6|181916.5|181826.5|181916.6|181826.6|181916.1|181826.1|4
1722529240000|2024-08-01 16:20:40|181915.3|181825.3|181906.2|181816.2|181915.3|181825.3|181902.3|181812.3|8
1722529250000|2024-08-01 16:20:50|181903.7|181813.7|181912.9|181822.9|181912.9|181822.9|181903.7|181813.7|13
1722529260000|2024-08-01 16:21:00|181911.5|181821.5|181908.9|181818.9|181911.5|181821.5|181905.3|181815.3|9
1722529270000|2024-08-01 16:21:10|181910.6|181820.6|181905.7|181815.7|181910.6|181820.6|181904.4|181814.4|4
1722529280000|2024-08-01 16:21:20|181906.2|181816.2|181878.4|181788.4|181915.7|181825.7|181859.9|181769.9|28
1722529290000|2024-08-01 16:21:30|181880|181790|181881.1|181791.1|181882.8|181792.8|181876.2|181786.2|11
1722529300000|2024-08-01 16:21:40|181881.3|181791.3|181882|181792|181882.2|181792.2|181877.2|181787.2|9
1722529310000|2024-08-01 16:21:50|181878.9|181788.9|181881|181791|181883.8|181793.8|181878.9|181788.9|6
1722529320000|2024-08-01 16:22:00|181880.8|181790.8|181877.2|181787.2|181883.1|181793.1|181877.2|181787.2|14
1722529330000|2024-08-01 16:22:10|181879.5|181789.5|181890.3|181800.3|181893.1|181803.1|181879.5|181789.5|13
1722529340000|2024-08-01 16:22:20|181889.9|181799.9|181891.6|181801.6|181892.7|181802.7|181886.1|181796.1|15
1722529350000|2024-08-01 16:22:30|181889.7|181799.7|181888.2|181798.2|181890|181800|181888.2|181798.2|9
1722529360000|2024-08-01 16:22:40|181890.2|181800.2|181921.8|181831.8|181956.8|181866.8|181888.3|181798.3|27
1722529370000|2024-08-01 16:22:50|181924.3|181834.3|181934|181844|181938.3|181848.3|181924.3|181834.3|17
1722529380000|2024-08-01 16:23:00|181938.7|181848.7|181943.6|181853.6|181948.6|181858.6|181938.5|181848.5|24
1722529390000|2024-08-01 16:23:10|181943.4|181853.4|181956|181866|181961.1|181871.1|181939.4|181849.4|24
1722529400000|2024-08-01 16:23:20|181955.8|181865.8|181951.1|181861.1|181962.2|181872.2|181951|181861|13
1722529410000|2024-08-01 16:23:30|181951.6|181861.6|181948.6|181858.6|181954.5|181864.5|181948.6|181858.6|8
1722529420000|2024-08-01 16:23:40|181950.5|181860.5|181949.1|181859.1|181954.9|181864.9|181948.6|181858.6|11
1722529430000|2024-08-01 16:23:50|181948.2|181858.2|181951.3|181861.3|181952.4|181862.4|181947.6|181857.6|14
1722529440000|2024-08-01 16:24:00|181951.7|181861.7|181952.2|181862.2|181956.3|181866.3|181948.2|181858.2|7
1722529450000|2024-08-01 16:24:10|181956.9|181866.9|181966.7|181876.7|181966.7|181876.7|181949.4|181859.4|12
1722529460000|2024-08-01 16:24:20|181966.9|181876.9|181964.7|181874.7|181967.7|181877.7|181952.7|181862.7|24
1722529470000|2024-08-01 16:24:30|181964.3|181874.3|181974.4|181884.4|181974.4|181884.4|181961|181871|19
1722529480000|2024-08-01 16:24:40|181967.2|181877.2|181963.8|181873.8|181967.9|181877.9|181961.5|181871.5|18
1722529490000|2024-08-01 16:24:50|181963.7|181873.7|181977.3|181887.3|181983.8|181893.8|181963.7|181873.7|20
1722529500000|2024-08-01 16:25:00|181977.2|181887.2|181977.9|181887.9|181981.5|181891.5|181969.7|181879.7|12
1722529510000|2024-08-01 16:25:10|181977.4|181887.4|181984.6|181894.6|181987.7|181897.7|181977.4|181887.4|18
1722529520000|2024-08-01 16:25:20|181987.5|181897.5|181986.7|181896.7|181989.2|181899.2|181986.3|181896.3|6
1722529530000|2024-08-01 16:25:30|181989|181899|182000.5|181910.5|182000.5|181910.5|181989|181899|15
1722529540000|2024-08-01 16:25:40|182003.7|181913.7|181989.1|181899.1|182003.7|181913.7|181983.2|181893.2|26
1722529550000|2024-08-01 16:25:50|181991.7|181901.7|181988.3|181898.3|181992.5|181902.5|181986.2|181896.2|13
1722529560000|2024-08-01 16:26:00|181986.1|181896.1|181964.8|181874.8|181986.1|181896.1|181956.9|181866.9|14
1722529570000|2024-08-01 16:26:10|181964.3|181874.3|181965|181875|181967.2|181877.2|181962.9|181872.9|18
1722529580000|2024-08-01 16:26:20|181964|181874|181962.7|181872.7|181964.8|181874.8|181959.3|181869.3|13
1722529590000|2024-08-01 16:26:30|181963.2|181873.2|181936.1|181846.1|181963.2|181873.2|181936.1|181846.1|12
1722529600000|2024-08-01 16:26:40|181938|181848|181936.3|181846.3|181939.2|181849.2|181928.7|181838.7|16
1722529610000|2024-08-01 16:26:50|181936.4|181846.4|181934.2|181844.2|181936.4|181846.4|181932.8|181842.8|9
1722529620000|2024-08-01 16:27:00|181934.1|181844.1|181933.7|181843.7|181934.2|181844.2|181929.3|181839.3|11
1722529630000|2024-08-01 16:27:10|181934.5|181844.5|181933|181843|181934.8|181844.8|181932.8|181842.8|14
1722529640000|2024-08-01 16:27:20|181935.6|181845.6|181934.6|181844.6|181935.6|181845.6|181932.9|181842.9|4
1722529650000|2024-08-01 16:27:30|181935|181845|181935.3|181845.3|181938.8|181848.8|181933.1|181843.1|10
1722529660000|2024-08-01 16:27:40|181945.8|181855.8|181978|181888|181984.4|181894.4|181943|181853|16
1722529670000|2024-08-01 16:27:50|181981.9|181891.9|182019.1|181929.1|182020|181930|181981.9|181891.9|9
1722529680000|2024-08-01 16:28:00|182018.6|181928.6|181988.3|181898.3|182019|181929|181975.5|181885.5|22
1722529690000|2024-08-01 16:28:10|181989|181899|181985.3|181895.3|181989.8|181899.8|181981.2|181891.2|16
1722529700000|2024-08-01 16:28:20|181985.1|181895.1|181983.1|181893.1|181985.1|181895.1|181981.5|181891.5|16
1722529710000|2024-08-01 16:28:30|181980.5|181890.5|181983.2|181893.2|181986|181896|181980.4|181890.4|9
1722529720000|2024-08-01 16:28:40|181983.5|181893.5|181985.2|181895.2|181988.4|181898.4|181983.5|181893.5|10
1722529730000|2024-08-01 16:28:50|181985.3|181895.3|181982.1|181892.1|181985.6|181895.6|181980.9|181890.9|10
1722529740000|2024-08-01 16:29:00|181981.9|181891.9|181981.4|181891.4|181981.9|181891.9|181975.4|181885.4|16
1722529750000|2024-08-01 16:29:10|181981.5|181891.5|181966.6|181876.6|181981.5|181891.5|181965|181875|20
1722529760000|2024-08-01 16:29:20|181967|181877|181970.6|181880.6|181970.6|181880.6|181955.8|181865.8|15
1722529770000|2024-08-01 16:29:30|181967.9|181877.9|181966.9|181876.9|181973|181883|181964.5|181874.5|19
1722529780000|2024-08-01 16:29:40|181967|181877|181973.4|181883.4|181973.4|181883.4|181967|181877|13
1722529790000|2024-08-01 16:29:50|181973.5|181883.5|181974.6|181884.6|181975.4|181885.4|181973.5|181883.5|8
1722529800000|2024-08-01 16:30:00|181974.4|181884.4|181974.2|181884.2|181975.7|181885.7|181973|181883|8
1722529810000|2024-08-01 16:30:10|181975.7|181885.7|181972.6|181882.6|181975.7|181885.7|181970.8|181880.8|6
1722529820000|2024-08-01 16:30:20|181972.5|181882.5|181974.4|181884.4|181980.9|181890.9|181972.5|181882.5|11
1722529830000|2024-08-01 16:30:30|181973.5|181883.5|181968.3|181878.3|181978.9|181888.9|181968.2|181878.2|16
1722529840000|2024-08-01 16:30:40|181968.6|181878.6|181972.9|181882.9|181973.4|181883.4|181968.6|181878.6|5
1722529850000|2024-08-01 16:30:50|181972.8|181882.8|181974.5|181884.5|181978.5|181888.5|181968.3|181878.3|6
1722529860000|2024-08-01 16:31:00|181973.7|181883.7|181969.9|181879.9|181973.8|181883.8|181968.3|181878.3|11
1722529870000|2024-08-01 16:31:10|181970.4|181880.4|181969.5|181879.5|181970.6|181880.6|181966.1|181876.1|8
1722529880000|2024-08-01 16:31:20|181969.7|181879.7|181976.6|181886.6|181980.3|181890.3|181969.7|181879.7|10
1722529890000|2024-08-01 16:31:30|181977.3|181887.3|181981.4|181891.4|181981.6|181891.6|181977.3|181887.3|15
1722529900000|2024-08-01 16:31:40|181981.5|181891.5|181977|181887|181981.5|181891.5|181976.8|181886.8|5
1722529910000|2024-08-01 16:31:50|181981.4|181891.4|181980.5|181890.5|181981.5|181891.5|181975.7|181885.7|15
1722529920000|2024-08-01 16:32:00|181980.2|181890.2|181983|181893|181984|181894|181979.3|181889.3|12
1722529930000|2024-08-01 16:32:10|181980.4|181890.4|181996.4|181906.4|181996.7|181906.7|181978.9|181888.9|20
1722529940000|2024-08-01 16:32:20|181996|181906|182064.6|181974.6|182069.8|181979.8|181996|181906|20
1722529950000|2024-08-01 16:32:30|182064.4|181974.4|182066.6|181976.6|182072.6|181982.6|182058.7|181968.7|19
1722529960000|2024-08-01 16:32:40|182065.8|181975.8|182111|182021|182112.9|182022.9|182065.8|181975.8|26
1722529970000|2024-08-01 16:32:50|182113|182023|182115.8|182025.8|182118.7|182028.7|182109|182019|19
1722529980000|2024-08-01 16:33:00|182116|182026|182122.3|182032.3|182123.8|182033.8|182113.2|182023.2|15
1722529990000|2024-08-01 16:33:10|182122.7|182032.7|182123.5|182033.5|182126.2|182036.2|182120.7|182030.7|9
1722530000000|2024-08-01 16:33:20|182123.2|182033.2|182115.7|182025.7|182128.8|182038.8|182114.4|182024.4|22
1722530010000|2024-08-01 16:33:30|182115.4|182025.4|182117.1|182027.1|182117.1|182027.1|182111.8|182021.8|15
1722530020000|2024-08-01 16:33:40|182114.9|182024.9|182114.2|182024.2|182117.6|182027.6|182113.5|182023.5|7
1722530030000|2024-08-01 16:33:50|182119.1|182029.1|182066.8|181976.8|182119.1|182029.1|182032.7|181942.7|25
1722530040000|2024-08-01 16:34:00|182066.2|181976.2|182067|181977|182071.3|181981.3|182065.3|181975.3|19
1722530050000|2024-08-01 16:34:10|182067.2|181977.2|182070.4|181980.4|182071|181981|182063|181973|17
1722530060000|2024-08-01 16:34:20|182070.5|181980.5|182066|181976|182075.3|181985.3|182064.8|181974.8|13
1722530070000|2024-08-01 16:34:30|182070.2|181980.2|182067.8|181977.8|182074.1|181984.1|182065.2|181975.2|16
1722530080000|2024-08-01 16:34:40|182071.6|181981.6|182068|181978|182071.8|181981.8|182064.5|181974.5|12
1722530090000|2024-08-01 16:34:50|182068.1|181978.1|182030.9|181940.9|182068.1|181978.1|182025.2|181935.2|24
1722530100000|2024-08-01 16:35:00|182029.4|181939.4|182041.6|181951.6|182041.6|181951.6|182029.4|181939.4|5
1722530110000|2024-08-01 16:35:10|182041.9|181951.9|182033.8|181943.8|182041.9|181951.9|182032.4|181942.4|18
1722530120000|2024-08-01 16:35:20|182041.4|181951.4|182040.4|181950.4|182042.7|181952.7|182035.5|181945.5|6
1722530130000|2024-08-01 16:35:30|182040.3|181950.3|182035.8|181945.8|182041.1|181951.1|182032.1|181942.1|15
1722530140000|2024-08-01 16:35:40|182032.7|181942.7|182034|181944|182038.6|181948.6|182032.6|181942.6|9
1722530150000|2024-08-01 16:35:50|182033.9|181943.9|182024.1|181934.1|182033.9|181943.9|182014.1|181924.1|16
1722530160000|2024-08-01 16:36:00|182023.9|181933.9|182028.3|181938.3|182031.4|181941.4|182020.3|181930.3|13
1722530170000|2024-08-01 16:36:10|182021|181931|182012.9|181922.9|182023.6|181933.6|182012.9|181922.9|16
1722530180000|2024-08-01 16:36:20|182016.6|181926.6|182007.6|181917.6|182016.6|181926.6|182004.8|181914.8|16
1722530190000|2024-08-01 16:36:30|182007.3|181917.3|182005.3|181915.3|182007.8|181917.8|181999.2|181909.2|22
1722530200000|2024-08-01 16:36:40|182002.4|181912.4|182002.9|181912.9|182005.4|181915.4|181999.3|181909.3|13
1722530210000|2024-08-01 16:36:50|182003.2|181913.2|181997.7|181907.7|182003.5|181913.5|181997.7|181907.7|20
1722530220000|2024-08-01 16:37:00|181996.1|181906.1|181988.8|181898.8|181999.8|181909.8|181988.4|181898.4|15
1722530230000|2024-08-01 16:37:10|181986.8|181896.8|181996.5|181906.5|181998.4|181908.4|181986.8|181896.8|20
1722530240000|2024-08-01 16:37:20|181998.8|181908.8|181996.8|181906.8|181999.9|181909.9|181996.6|181906.6|13
1722530250000|2024-08-01 16:37:30|181997.1|181907.1|181997.6|181907.6|181997.6|181907.6|181994.8|181904.8|5
1722530260000|2024-08-01 16:37:40|181997.3|181907.3|181994.5|181904.5|181997.3|181907.3|181993.1|181903.1|9
1722530270000|2024-08-01 16:37:50|181997.7|181907.7|181998.2|181908.2|181998.2|181908.2|181996.3|181906.3|6
1722530280000|2024-08-01 16:38:00|181999.7|181909.7|182001|181911|182001.3|181911.3|181997|181907|21
1722530290000|2024-08-01 16:38:10|182002.4|181912.4|181999.2|181909.2|182002.4|181912.4|181998.4|181908.4|17
1722530300000|2024-08-01 16:38:20|182001.2|181911.2|181999.1|181909.1|182004.7|181914.7|181999.1|181909.1|21
1722530310000|2024-08-01 16:38:30|181999.3|181909.3|182000|181910|182002.3|181912.3|181997.4|181907.4|17
1722530320000|2024-08-01 16:38:40|181999.9|181909.9|182001.2|181911.2|182009.7|181919.7|181999.6|181909.6|19
1722530330000|2024-08-01 16:38:50|182002.2|181912.2|182005|181915|182006.5|181916.5|182001.9|181911.9|15
1722530340000|2024-08-01 16:39:00|182005.7|181915.7|182111.1|182021.1|182111.1|182021.1|182001.3|181911.3|27
1722530350000|2024-08-01 16:39:10|182108.9|182018.9|182121.9|182031.9|182122.9|182032.9|182108.9|182018.9|31
1722530360000|2024-08-01 16:39:20|182122.6|182032.6|182128.4|182038.4|182131.1|182041.1|182122.6|182032.6|13
1722530370000|2024-08-01 16:39:30|182174.9|182084.9|182165.8|182075.8|182174.9|182084.9|182165.5|182075.5|25
1722530380000|2024-08-01 16:39:40|182168.3|182078.3|182165|182075|182168.3|182078.3|182158.5|182068.5|18
1722530390000|2024-08-01 16:39:50|182167.2|182077.2|182170.8|182080.8|182170.8|182080.8|182165.7|182075.7|19
1722530400000|2024-08-01 16:40:00|182169.8|182079.8|182262.9|182172.9|182282.5|182192.5|182157.7|182067.7|21
1722530410000|2024-08-01 16:40:10|182256.2|182166.2|182220.2|182130.2|182264.6|182174.6|182215.9|182125.9|31
1722530420000|2024-08-01 16:40:20|182220.6|182130.6|182204.5|182114.5|182224.5|182134.5|182204.5|182114.5|32
1722530430000|2024-08-01 16:40:30|182204.1|182114.1|182192.2|182102.2|182204.1|182114.1|182190|182100|25
1722530440000|2024-08-01 16:40:40|182198.5|182108.5|182208.9|182118.9|182212.2|182122.2|182171.9|182081.9|26
1722530450000|2024-08-01 16:40:50|182210.8|182120.8|182220.5|182130.5|182222.7|182132.7|182205.9|182115.9|25
1722530460000|2024-08-01 16:41:00|182220.3|182130.3|182219|182129|182221.8|182131.8|182207.7|182117.7|28
1722530470000|2024-08-01 16:41:10|182219.2|182129.2|182222|182132|182224|182134|182215.8|182125.8|16
1722530480000|2024-08-01 16:41:20|182222.4|182132.4|182243.5|182153.5|182243.5|182153.5|182222.3|182132.3|27
1722530490000|2024-08-01 16:41:30|182250.2|182160.2|182276.3|182186.3|182276.3|182186.3|182244.7|182154.7|27
1722530500000|2024-08-01 16:41:40|182276.6|182186.6|182300.2|182210.2|182301|182211|182276.6|182186.6|17
1722530510000|2024-08-01 16:41:50|182300.1|182210.1|182302.5|182212.5|182310.2|182220.2|182300.1|182210.1|13
1722530520000|2024-08-01 16:42:00|182308.1|182218.1|182251.7|182161.7|182308.6|182218.6|182248.3|182158.3|29
1722530530000|2024-08-01 16:42:10|182254.5|182164.5|182325.7|182235.7|182325.7|182235.7|182253.9|182163.9|32
1722530540000|2024-08-01 16:42:20|182324.3|182234.3|182314.5|182224.5|182324.3|182234.3|182309.4|182219.4|32
1722530550000|2024-08-01 16:42:30|182314.7|182224.7|182310.4|182220.4|182317.2|182227.2|182307.3|182217.3|23
1722530560000|2024-08-01 16:42:40|182311|182221|182294.4|182204.4|182316|182226|182292.7|182202.7|22
1722530570000|2024-08-01 16:42:50|182301.7|182211.7|182319.5|182229.5|182321.7|182231.7|182301|182211|18
1722530580000|2024-08-01 16:43:00|182316|182226|182318.5|182228.5|182321.3|182231.3|182315|182225|15
1722530590000|2024-08-01 16:43:10|182315.9|182225.9|182286.7|182196.7|182322|182232|182286.7|182196.7|25
1722530600000|2024-08-01 16:43:20|182290.7|182200.7|182289.7|182199.7|182294.7|182204.7|182278.7|182188.7|30
1722530610000|2024-08-01 16:43:30|182289.5|182199.5|182308.1|182218.1|182308.9|182218.9|182280.9|182190.9|24
1722530620000|2024-08-01 16:43:40|182309|182219|182315.8|182225.8|182322.3|182232.3|182307.8|182217.8|21
1722530630000|2024-08-01 16:43:50|182317.8|182227.8|182316.8|182226.8|182317.8|182227.8|182310.4|182220.4|15
1722530640000|2024-08-01 16:44:00|182318.5|182228.5|182296.7|182206.7|182319.4|182229.4|182295.2|182205.2|24
1722530650000|2024-08-01 16:44:10|182297.3|182207.3|182195.2|182105.2|182298.6|182208.6|182192.2|182102.2|24
1722530660000|2024-08-01 16:44:20|182195.7|182105.7|182204.4|182114.4|182211.5|182121.5|182192.5|182102.5|31
1722530670000|2024-08-01 16:44:30|182207.7|182117.7|182235|182145|182235.8|182145.8|182201|182111|22
1722530680000|2024-08-01 16:44:40|182235.7|182145.7|182286.7|182196.7|182287.5|182197.5|182235.7|182145.7|28
1722530690000|2024-08-01 16:44:50|182286.6|182196.6|182294.3|182204.3|182300.8|182210.8|182282.3|182192.3|34
1722530700000|2024-08-01 16:45:00|182288|182198|182291.8|182201.8|182300.9|182210.9|182285.5|182195.5|25
1722530710000|2024-08-01 16:45:10|182291.5|182201.5|182319|182229|182319|182229|182284.6|182194.6|26
1722530720000|2024-08-01 16:45:20|182319.3|182229.3|182313.1|182223.1|182321.8|182231.8|182303.4|182213.4|21
1722530730000|2024-08-01 16:45:30|182310.1|182220.1|182318.2|182228.2|182319.6|182229.6|182310|182220|26
1722530740000|2024-08-01 16:45:40|182320.3|182230.3|182322.6|182232.6|182322.7|182232.7|182316|182226|20
1722530750000|2024-08-01 16:45:50|182324.3|182234.3|182327.1|182237.1|182328.2|182238.2|182320.4|182230.4|15
1722530760000|2024-08-01 16:46:00|182327.3|182237.3|182317.2|182227.2|182327.3|182237.3|182311.2|182221.2|17
1722530770000|2024-08-01 16:46:10|182317|182227|182311.3|182221.3|182317.2|182227.2|182305.4|182215.4|15
1722530780000|2024-08-01 16:46:20|182314.3|182224.3|182315.3|182225.3|182321.8|182231.8|182314.3|182224.3|22
1722530790000|2024-08-01 16:46:30|182318.8|182228.8|182295.2|182205.2|182319.2|182229.2|182291.1|182201.1|16
1722530800000|2024-08-01 16:46:40|182290.7|182200.7|182307.3|182217.3|182307.3|182217.3|182290.7|182200.7|20
1722530810000|2024-08-01 16:46:50|182309.1|182219.1|182312.3|182222.3|182314.3|182224.3|182304.2|182214.2|22
1722530820000|2024-08-01 16:47:00|182308.9|182218.9|182287.9|182197.9|182308.9|182218.9|182287.8|182197.8|15
1722530830000|2024-08-01 16:47:10|182288.3|182198.3|182296.7|182206.7|182297.8|182207.8|182287.2|182197.2|21
1722530840000|2024-08-01 16:47:20|182297.4|182207.4|182300.9|182210.9|182305.4|182215.4|182296.9|182206.9|19
1722530850000|2024-08-01 16:47:30|182301|182211|182298.4|182208.4|182301.7|182211.7|182296.7|182206.7|18
1722530860000|2024-08-01 16:47:40|182292|182202|182293.3|182203.3|182293.4|182203.4|182286|182196|16
1722530870000|2024-08-01 16:47:50|182292.2|182202.2|182329.2|182239.2|182329.2|182239.2|182291.8|182201.8|24
1722530880000|2024-08-01 16:48:00|182331.5|182241.5|182320.2|182230.2|182331.5|182241.5|182314.5|182224.5|24
1722530890000|2024-08-01 16:48:10|182317.1|182227.1|182316.3|182226.3|182317.1|182227.1|182308|182218|21
1722530900000|2024-08-01 16:48:20|182316.9|182226.9|182311.1|182221.1|182318.5|182228.5|182307.4|182217.4|19
1722530910000|2024-08-01 16:48:30|182310.8|182220.8|182300.6|182210.6|182310.8|182220.8|182285.9|182195.9|22
1722530920000|2024-08-01 16:48:40|182307|182217|182291.7|182201.7|182307|182217|182288.8|182198.8|21
1722530930000|2024-08-01 16:48:50|182296.5|182206.5|182305|182215|182305|182215|182296.4|182206.4|18
1722530940000|2024-08-01 16:49:00|182301.3|182211.3|182303.8|182213.8|182303.8|182213.8|182289.1|182199.1|16
1722530950000|2024-08-01 16:49:10|182304.1|182214.1|182310.6|182220.6|182313.4|182223.4|182294.8|182204.8|31
1722530960000|2024-08-01 16:49:20|182317.2|182227.2|182310.3|182220.3|182317.2|182227.2|182308.3|182218.3|10
1722530970000|2024-08-01 16:49:30|182307.3|182217.3|182305.7|182215.7|182312.1|182222.1|182301.1|182211.1|16
1722530980000|2024-08-01 16:49:40|182305.9|182215.9|182298.8|182208.8|182305.9|182215.9|182291.4|182201.4|16
1722530990000|2024-08-01 16:49:50|182294.6|182204.6|182302.2|182212.2|182302.2|182212.2|182294.6|182204.6|8
1722531000000|2024-08-01 16:50:00|182303.5|182213.5|182303.5|182213.5|182306.2|182216.2|182297.7|182207.7|15
1722531010000|2024-08-01 16:50:10|182307.6|182217.6|182303.3|182213.3|182314.1|182224.1|182299.6|182209.6|10
1722531020000|2024-08-01 16:50:20|182302.6|182212.6|182302.5|182212.5|182308.4|182218.4|182302.4|182212.4|15
1722531030000|2024-08-01 16:50:30|182302.4|182212.4|182298.4|182208.4|182302.4|182212.4|182295.3|182205.3|11
1722531040000|2024-08-01 16:50:40|182299|182209|182301.2|182211.2|182305.4|182215.4|182297.8|182207.8|14
1722531050000|2024-08-01 16:50:50|182295.6|182205.6|182302.1|182212.1|182303.8|182213.8|182291.2|182201.2|15
1722531060000|2024-08-01 16:51:00|182297.7|182207.7|182298.3|182208.3|182301.5|182211.5|182297.6|182207.6|12
1722531070000|2024-08-01 16:51:10|182304.8|182214.8|182303.6|182213.6|182309.4|182219.4|182299.8|182209.8|17
1722531080000|2024-08-01 16:51:20|182305.1|182215.1|182255.8|182165.8|182312.9|182222.9|182252.3|182162.3|19
1722531090000|2024-08-01 16:51:30|182259.2|182169.2|182279.7|182189.7|182279.7|182189.7|182258.6|182168.6|19
1722531100000|2024-08-01 16:51:40|182275.8|182185.8|182284.1|182194.1|182284.3|182194.3|182267.7|182177.7|17
1722531110000|2024-08-01 16:51:50|182284.6|182194.6|182279.2|182189.2|182284.6|182194.6|182263.8|182173.8|19
1722531120000|2024-08-01 16:52:00|182274.8|182184.8|182281.1|182191.1|182286.2|182196.2|182274.8|182184.8|16
1722531130000|2024-08-01 16:52:10|182284.8|182194.8|182356.8|182266.8|182357.4|182267.4|182284.8|182194.8|17
1722531140000|2024-08-01 16:52:20|182358.6|182268.6|182358.1|182268.1|182359|182269|182357.5|182267.5|6
1722531150000|2024-08-01 16:52:30|182362.2|182272.2|182358.5|182268.5|182362.2|182272.2|182356.3|182266.3|10
1722531160000|2024-08-01 16:52:40|182360|182270|182362|182272|182365.1|182275.1|182359.8|182269.8|15
1722531170000|2024-08-01 16:52:50|182361.7|182271.7|182336.2|182246.2|182364.8|182274.8|182325.2|182235.2|21
1722531180000|2024-08-01 16:53:00|182337.6|182247.6|182335|182245|182338.9|182248.9|182330.2|182240.2|23
1722531190000|2024-08-01 16:53:10|182334.6|182244.6|182323|182233|182339.1|182249.1|182322.2|182232.2|22
1722531200000|2024-08-01 16:53:20|182316.7|182226.7|182298.2|182208.2|182316.7|182226.7|182289|182199|30
1722531210000|2024-08-01 16:53:30|182298.3|182208.3|182280|182190|182299.6|182209.6|182273|182183|23
1722531220000|2024-08-01 16:53:40|182283.5|182193.5|182284.2|182194.2|182298.2|182208.2|182283.5|182193.5|22
1722531230000|2024-08-01 16:53:50|182287.5|182197.5|182269.3|182179.3|182290.5|182200.5|182269.3|182179.3|18
1722531240000|2024-08-01 16:54:00|182268.6|182178.6|182268.5|182178.5|182269.6|182179.6|182257.8|182167.8|20
1722531250000|2024-08-01 16:54:10|182262.3|182172.3|182267.9|182177.9|182268.6|182178.6|182258.9|182168.9|16
1722531260000|2024-08-01 16:54:20|182267.8|182177.8|182238|182148|182267.8|182177.8|182238|182148|9
1722531270000|2024-08-01 16:54:30|182239.1|182149.1|182242.1|182152.1|182247.6|182157.6|182232.5|182142.5|25
1722531280000|2024-08-01 16:54:40|182242.2|182152.2|182252.6|182162.6|182256.9|182166.9|182242.2|182152.2|11
1722531290000|2024-08-01 16:54:50|182252.4|182162.4|182253.5|182163.5|182254.1|182164.1|182246.8|182156.8|12
1722531300000|2024-08-01 16:55:00|182255.1|182165.1|182317|182227|182338|182248|182253.1|182163.1|29
1722531310000|2024-08-01 16:55:10|182317.4|182227.4|182317.9|182227.9|182326.4|182236.4|182312|182222|22
1722531320000|2024-08-01 16:55:20|182317.6|182227.6|182319.4|182229.4|182322.1|182232.1|182311.9|182221.9|21
1722531330000|2024-08-01 16:55:30|182319.8|182229.8|182324.8|182234.8|182331|182241|182318.1|182228.1|28
1722531340000|2024-08-01 16:55:40|182325.4|182235.4|182316.1|182226.1|182333.9|182243.9|182316.1|182226.1|25
1722531350000|2024-08-01 16:55:50|182315.9|182225.9|182314.2|182224.2|182317.3|182227.3|182302.7|182212.7|24
1722531360000|2024-08-01 16:56:00|182312.9|182222.9|182304.3|182214.3|182314.3|182224.3|182301.7|182211.7|21
1722531370000|2024-08-01 16:56:10|182305.8|182215.8|182311.9|182221.9|182312.9|182222.9|182305.8|182215.8|18
1722531380000|2024-08-01 16:56:20|182312.8|182222.8|182310.6|182220.6|182315.6|182225.6|182306.8|182216.8|14
1722531390000|2024-08-01 16:56:30|182310.2|182220.2|182302.4|182212.4|182310.2|182220.2|182298.4|182208.4|17
1722531400000|2024-08-01 16:56:40|182302.6|182212.6|182298.6|182208.6|182303.2|182213.2|182297.9|182207.9|12
1722531410000|2024-08-01 16:56:50|182299|182209|182304.7|182214.7|182310.9|182220.9|182298|182208|21
1722531420000|2024-08-01 16:57:00|182306|182216|182302|182212|182313.1|182223.1|182300.2|182210.2|17
1722531430000|2024-08-01 16:57:10|182302.1|182212.1|182296.9|182206.9|182302.1|182212.1|182292.9|182202.9|21
1722531440000|2024-08-01 16:57:20|182296.8|182206.8|182293.9|182203.9|182301.2|182211.2|182293.9|182203.9|16
1722531450000|2024-08-01 16:57:30|182293.6|182203.6|182288.6|182198.6|182298.8|182208.8|182279.9|182189.9|14
1722531460000|2024-08-01 16:57:40|182288.7|182198.7|182290|182200|182292.9|182202.9|182282.7|182192.7|17
1722531470000|2024-08-01 16:57:50|182290.5|182200.5|182295|182205|182298.9|182208.9|182290|182200|12
1722531480000|2024-08-01 16:58:00|182295.4|182205.4|182302.2|182212.2|182308.7|182218.7|182294.9|182204.9|22
1722531490000|2024-08-01 16:58:10|182302.6|182212.6|182303.8|182213.8|182309.4|182219.4|182296.3|182206.3|19
1722531500000|2024-08-01 16:58:20|182302.5|182212.5|182304.6|182214.6|182308.2|182218.2|182301.9|182211.9|16
1722531510000|2024-08-01 16:58:30|182302.3|182212.3|182300.8|182210.8|182302.7|182212.7|182296.6|182206.6|14
1722531520000|2024-08-01 16:58:40|182300.7|182210.7|182302.1|182212.1|182305.9|182215.9|182297.4|182207.4|14
1722531530000|2024-08-01 16:58:50|182301.9|182211.9|182302.1|182212.1|182307.4|182217.4|182301.7|182211.7|8
1722531540000|2024-08-01 16:59:00|182304.8|182214.8|182299.8|182209.8|182304.8|182214.8|182293.9|182203.9|11
1722531550000|2024-08-01 16:59:10|182293.4|182203.4|182286.8|182196.8|182293.4|182203.4|182272.4|182182.4|20
1722531560000|2024-08-01 16:59:20|182287|182197|182285.5|182195.5|182288.8|182198.8|182281.6|182191.6|15
1722531570000|2024-08-01 16:59:30|182285.8|182195.8|182283.9|182193.9|182291.7|182201.7|182279.4|182189.4|13
1722531580000|2024-08-01 16:59:40|182278.5|182188.5|182284.2|182194.2|182288.2|182198.2|182275.2|182185.2|10
1722531590000|2024-08-01 16:59:50|182284.1|182194.1|182280.9|182190.9|182285.5|182195.5|182272.5|182182.5|16
1722531600000|2024-08-01 17:00:00|182281|182191|182295.7|182205.7|182304.2|182214.2|182245.8|182155.8|28
1722531610000|2024-08-01 17:00:10|182295.4|182205.4|182291.8|182201.8|182301.9|182211.9|182291.6|182201.6|27
1722531620000|2024-08-01 17:00:20|182291.6|182201.6|182287.6|182197.6|182292.7|182202.7|182282|182192|18
1722531630000|2024-08-01 17:00:30|182287.7|182197.7|182286.7|182196.7|182287.9|182197.9|182282.1|182192.1|9
1722531640000|2024-08-01 17:00:40|182287|182197|182291.9|182201.9|182293.1|182203.1|182287|182197|11
1722531650000|2024-08-01 17:00:50|182295.2|182205.2|182310.8|182220.8|182314.6|182224.6|182291.3|182201.3|20
1722531660000|2024-08-01 17:01:00|182310.5|182220.5|182310.2|182220.2|182312.7|182222.7|182305|182215|16
1722531670000|2024-08-01 17:01:10|182310.1|182220.1|182333|182243|182333|182243|182310|182220|19
1722531680000|2024-08-01 17:01:20|182332.1|182242.1|182330.5|182240.5|182334.7|182244.7|182326.5|182236.5|16
1722531690000|2024-08-01 17:01:30|182331.4|182241.4|182325.6|182235.6|182332.6|182242.6|182322|182232|15
1722531700000|2024-08-01 17:01:40|182325.7|182235.7|182329.7|182239.7|182329.9|182239.9|182325.5|182235.5|12
1722531710000|2024-08-01 17:01:50|182329.8|182239.8|182330.8|182240.8|182334.2|182244.2|182329.8|182239.8|7
1722531720000|2024-08-01 17:02:00|182330.5|182240.5|182322.8|182232.8|182330.5|182240.5|182322.8|182232.8|7
1722531730000|2024-08-01 17:02:10|182323|182233|182323.6|182233.6|182324.3|182234.3|182323|182233|7
1722531740000|2024-08-01 17:02:20|182322.3|182232.3|182332|182242|182332|182242|182321|182231|20
1722531750000|2024-08-01 17:02:30|182329|182239|182339.1|182249.1|182339.1|182249.1|182328.1|182238.1|11
1722531760000|2024-08-01 17:02:40|182341.6|182251.6|182340.1|182250.1|182343|182253|182338.1|182248.1|13
1722531770000|2024-08-01 17:02:50|182340|182250|182339.7|182249.7|182340|182250|182339|182249|8
1722531780000|2024-08-01 17:03:00|182338.2|182248.2|182338|182248|182339.5|182249.5|182335.4|182245.4|11
1722531790000|2024-08-01 17:03:10|182337.5|182247.5|182336.1|182246.1|182337.9|182247.9|182336.1|182246.1|7
1722531800000|2024-08-01 17:03:20|182336.3|182246.3|182322.6|182232.6|182337|182247|182321.6|182231.6|21
1722531810000|2024-08-01 17:03:30|182327.9|182237.9|182315.7|182225.7|182328.2|182238.2|182313.5|182223.5|18
1722531820000|2024-08-01 17:03:40|182312.7|182222.7|182317.1|182227.1|182317.1|182227.1|182295.5|182205.5|20
1722531830000|2024-08-01 17:03:50|182313.8|182223.8|182319.5|182229.5|182319.5|182229.5|182311.6|182221.6|13
1722531840000|2024-08-01 17:04:00|182316.1|182226.1|182302.7|182212.7|182316.4|182226.4|182301.9|182211.9|13
1722531850000|2024-08-01 17:04:10|182302.6|182212.6|182295.7|182205.7|182302.6|182212.6|182289.8|182199.8|17
1722531860000|2024-08-01 17:04:20|182289.4|182199.4|182283|182193|182293.4|182203.4|182282.9|182192.9|18
1722531870000|2024-08-01 17:04:30|182282.5|182192.5|182286.1|182196.1|182288.7|182198.7|182282.5|182192.5|9
1722531880000|2024-08-01 17:04:40|182286.3|182196.3|182294.8|182204.8|182294.8|182204.8|182285.6|182195.6|11
1722531890000|2024-08-01 17:04:50|182298.2|182208.2|182305.9|182215.9|182305.9|182215.9|182291.4|182201.4|18
1722531900000|2024-08-01 17:05:00|182300.6|182210.6|182300.6|182210.6|182307.6|182217.6|182300.6|182210.6|7
1722531910000|2024-08-01 17:05:10|182317.3|182227.3|182315.6|182225.6|182320.3|182230.3|182309.2|182219.2|19
1722531920000|2024-08-01 17:05:20|182315.5|182225.5|182335.9|182245.9|182335.9|182245.9|182311.3|182221.3|17
1722531930000|2024-08-01 17:05:30|182332.7|182242.7|182336.3|182246.3|182339.6|182249.6|182332.7|182242.7|5
1722531940000|2024-08-01 17:05:40|182335.9|182245.9|182332.4|182242.4|182339.9|182249.9|182332.4|182242.4|8
1722531950000|2024-08-01 17:05:50|182333.1|182243.1|182328.6|182238.6|182335.8|182245.8|182327.3|182237.3|13
1722531960000|2024-08-01 17:06:00|182335.4|182245.4|182336.9|182246.9|182336.9|182246.9|182335.4|182245.4|2
1722531970000|2024-08-01 17:06:10|182336.8|182246.8|182338.9|182248.9|182339.4|182249.4|182335.6|182245.6|8
1722531980000|2024-08-01 17:06:20|182338.7|182248.7|182341.2|182251.2|182344.2|182254.2|182337.6|182247.6|11
1722531990000|2024-08-01 17:06:30|182343.7|182253.7|182349.9|182259.9|182350.6|182260.6|182343.7|182253.7|9
1722532000000|2024-08-01 17:06:40|182347.9|182257.9|182351.8|182261.8|182351.8|182261.8|182347.9|182257.9|5
1722532010000|2024-08-01 17:06:50|182352.3|182262.3|182352.2|182262.2|182352.5|182262.5|182350.7|182260.7|8
1722532020000|2024-08-01 17:07:00|182353.8|182263.8|182381.3|182291.3|182397.4|182307.4|182353.8|182263.8|20
1722532030000|2024-08-01 17:07:10|182384.9|182294.9|182376.7|182286.7|182385.2|182295.2|182376.5|182286.5|15
1722532040000|2024-08-01 17:07:20|182376.5|182286.5|182383.3|182293.3|182385.3|182295.3|182372.2|182282.2|17
1722532050000|2024-08-01 17:07:30|182391.2|182301.2|182383.5|182293.5|182391.2|182301.2|182378|182288|11
1722532060000|2024-08-01 17:07:40|182379.9|182289.9|182393.6|182303.6|182396.2|182306.2|182372.6|182282.6|14
1722532070000|2024-08-01 17:07:50|182393.5|182303.5|182392|182302|182393.7|182303.7|182387.2|182297.2|9
1722532080000|2024-08-01 17:08:00|182392.1|182302.1|182386.9|182296.9|182398.4|182308.4|182385.2|182295.2|18
1722532090000|2024-08-01 17:08:10|182387.3|182297.3|182387.3|182297.3|182390.2|182300.2|182387.3|182297.3|10
1722532100000|2024-08-01 17:08:20|182387.7|182297.7|182388.4|182298.4|182388.4|182298.4|182379.6|182289.6|9
1722532110000|2024-08-01 17:08:30|182388.5|182298.5|182386.6|182296.6|182395.7|182305.7|182386.2|182296.2|19
1722532120000|2024-08-01 17:08:40|182389.6|182299.6|182390.7|182300.7|182391.3|182301.3|182388.4|182298.4|11
1722532130000|2024-08-01 17:08:50|182413.1|182323.1|182509.2|182419.2|182518.5|182428.5|182413.1|182323.1|25
1722532140000|2024-08-01 17:09:00|182511.6|182421.6|182511.9|182421.9|182513.2|182423.2|182509.3|182419.3|17
1722532150000|2024-08-01 17:09:10|182509.5|182419.5|182527|182437|182538.9|182448.9|182507.1|182417.1|16
1722532160000|2024-08-01 17:09:20|182527.1|182437.1|182525.8|182435.8|182561.7|182471.7|182502.8|182412.8|33
1722532170000|2024-08-01 17:09:30|182530|182440|182527.4|182437.4|182530.9|182440.9|182527.2|182437.2|11
1722532180000|2024-08-01 17:09:40|182526.7|182436.7|182518.4|182428.4|182527.8|182437.8|182513.5|182423.5|17
1722532190000|2024-08-01 17:09:50|182518.1|182428.1|182525|182435|182525|182435|182516.4|182426.4|14
1722532200000|2024-08-01 17:10:00|182520.8|182430.8|182511|182421|182522.9|182432.9|182507.3|182417.3|13
1722532210000|2024-08-01 17:10:10|182512.6|182422.6|182511.9|182421.9|182527.1|182437.1|182510|182420|16
1722532220000|2024-08-01 17:10:20|182510|182420|182481.7|182391.7|182511.3|182421.3|182473.3|182383.3|31
1722532230000|2024-08-01 17:10:30|182481.4|182391.4|182506.8|182416.8|182513.8|182423.8|182468.8|182378.8|21
1722532240000|2024-08-01 17:10:40|182503.5|182413.5|182507.8|182417.8|182507.8|182417.8|182490.9|182400.9|6
1722532250000|2024-08-01 17:10:50|182512.7|182422.7|182541.5|182451.5|182543.4|182453.4|182509.6|182419.6|17
1722532260000|2024-08-01 17:11:00|182541.1|182451.1|182521.9|182431.9|182542.8|182452.8|182521.9|182431.9|20
1722532270000|2024-08-01 17:11:10|182522.2|182432.2|182527.3|182437.3|182532.7|182442.7|182522.2|182432.2|9
1722532280000|2024-08-01 17:11:20|182526.3|182436.3|182520.1|182430.1|182529.9|182439.9|182520.1|182430.1|7
1722532290000|2024-08-01 17:11:30|182518.4|182428.4|182521.8|182431.8|182528.6|182438.6|182517.4|182427.4|16
1722532300000|2024-08-01 17:11:40|182520.9|182430.9|182522.1|182432.1|182522.1|182432.1|182519|182429|4
1722532310000|2024-08-01 17:11:50|182520.5|182430.5|182514.6|182424.6|182520.9|182430.9|182514.6|182424.6|8
1722532320000|2024-08-01 17:12:00|182513.2|182423.2|182510.6|182420.6|182515.5|182425.5|182510.6|182420.6|6
1722532330000|2024-08-01 17:12:10|182514.1|182424.1|182506.4|182416.4|182515.8|182425.8|182504.6|182414.6|11
1722532340000|2024-08-01 17:12:20|182504.6|182414.6|182506.9|182416.9|182507.2|182417.2|182499.4|182409.4|8
1722532350000|2024-08-01 17:12:30|182515.6|182425.6|182505.7|182415.7|182515.6|182425.6|182505.7|182415.7|9
1722532360000|2024-08-01 17:12:40|182532.3|182442.3|182513.1|182423.1|182532.3|182442.3|182509.9|182419.9|23
1722532370000|2024-08-01 17:12:50|182513.3|182423.3|182513.3|182423.3|182516.4|182426.4|182509.9|182419.9|6
1722532380000|2024-08-01 17:13:00|182513.6|182423.6|182515.9|182425.9|182519.1|182429.1|182508.1|182418.1|7
1722532390000|2024-08-01 17:13:10|182515.1|182425.1|182522.4|182432.4|182523.8|182433.8|182510.3|182420.3|13
1722532400000|2024-08-01 17:13:20|182526.1|182436.1|182523.5|182433.5|182528.9|182438.9|182515.3|182425.3|15
1722532410000|2024-08-01 17:13:30|182523.8|182433.8|182560.8|182470.8|182565.5|182475.5|182523.8|182433.8|14
1722532420000|2024-08-01 17:13:40|182560.6|182470.6|182566.3|182476.3|182569.3|182479.3|182560.2|182470.2|11
1722532430000|2024-08-01 17:13:50|182566.1|182476.1|182561.3|182471.3|182567.3|182477.3|182561.3|182471.3|7
1722532440000|2024-08-01 17:14:00|182561.7|182471.7|182560.8|182470.8|182563.3|182473.3|182560.6|182470.6|13
1722532450000|2024-08-01 17:14:10|182559.8|182469.8|182556.1|182466.1|182559.8|182469.8|182550.6|182460.6|13
1722532460000|2024-08-01 17:14:20|182570.1|182480.1|182592|182502|182597.9|182507.9|182565|182475|19
1722532470000|2024-08-01 17:14:30|182591.6|182501.6|182574.6|182484.6|182592.9|182502.9|182574|182484|18
1722532480000|2024-08-01 17:14:40|182575.6|182485.6|182586.6|182496.6|182592.7|182502.7|182571.3|182481.3|17
1722532490000|2024-08-01 17:14:50|182586.3|182496.3|182594.7|182504.7|182612.7|182522.7|182585.6|182495.6|19
1722532500000|2024-08-01 17:15:00|182594.5|182504.5|182590.2|182500.2|182594.5|182504.5|182589.1|182499.1|16
1722532510000|2024-08-01 17:15:10|182590.3|182500.3|182596.3|182506.3|182599.1|182509.1|182590.3|182500.3|21
1722532520000|2024-08-01 17:15:20|182606.9|182516.9|182602.9|182512.9|182607.9|182517.9|182602.5|182512.5|6
1722532530000|2024-08-01 17:15:30|182602.5|182512.5|182603.6|182513.6|182610.8|182520.8|182601|182511|17
1722532540000|2024-08-01 17:15:40|182603.5|182513.5|182599.8|182509.8|182606.3|182516.3|182599.6|182509.6|12
1722532550000|2024-08-01 17:15:50|182600.4|182510.4|182597.1|182507.1|182602|182512|182593.3|182503.3|16
1722532560000|2024-08-01 17:16:00|182602.4|182512.4|182576.3|182486.3|182602.4|182512.4|182575.8|182485.8|13
1722532570000|2024-08-01 17:16:10|182575.5|182485.5|182575.1|182485.1|182576.5|182486.5|182574.6|182484.6|13
1722532580000|2024-08-01 17:16:20|182575.4|182485.4|182577.4|182487.4|182577.4|182487.4|182575.4|182485.4|8
1722532590000|2024-08-01 17:16:30|182577.1|182487.1|182576.1|182486.1|182578.4|182488.4|182575.7|182485.7|10
1722532600000|2024-08-01 17:16:40|182571.1|182481.1|182570.6|182480.6|182571.4|182481.4|182570.4|182480.4|9
1722532610000|2024-08-01 17:16:50|182569.8|182479.8|182543.6|182453.6|182570.1|182480.1|182543.1|182453.1|13
1722532620000|2024-08-01 17:17:00|182543.7|182453.7|182541.9|182451.9|182547.6|182457.6|182540.1|182450.1|9
1722532630000|2024-08-01 17:17:10|182537.5|182447.5|182539.7|182449.7|182546|182456|182537.5|182447.5|13
1722532640000|2024-08-01 17:17:20|182535.2|182445.2|182548.3|182458.3|182554.5|182464.5|182535.2|182445.2|13
1722532650000|2024-08-01 17:17:30|182550.9|182460.9|182550.5|182460.5|182557.6|182467.6|182550.5|182460.5|9
1722532660000|2024-08-01 17:17:40|182554.3|182464.3|182550.6|182460.6|182554.3|182464.3|182550.5|182460.5|7
1722532670000|2024-08-01 17:17:50|182550.4|182460.4|182542.4|182452.4|182550.4|182460.4|182541.4|182451.4|10
1722532680000|2024-08-01 17:18:00|182541.7|182451.7|182540|182450|182546.8|182456.8|182540|182450|10
1722532690000|2024-08-01 17:18:10|182539.9|182449.9|182540.7|182450.7|182541.1|182451.1|182538.1|182448.1|9
1722532700000|2024-08-01 17:18:20|182540.2|182450.2|182504.5|182414.5|182540.2|182450.2|182504.4|182414.4|17
1722532710000|2024-08-01 17:18:30|182504.1|182414.1|182504.7|182414.7|182504.8|182414.8|182503.1|182413.1|7
1722532720000|2024-08-01 17:18:40|182500.6|182410.6|182496.7|182406.7|182500.6|182410.6|182493.9|182403.9|12
1722532730000|2024-08-01 17:18:50|182496.3|182406.3|182494.5|182404.5|182496.6|182406.6|182494.5|182404.5|8
1722532740000|2024-08-01 17:19:00|182496.1|182406.1|182495.6|182405.6|182496.1|182406.1|182494.5|182404.5|5
1722532750000|2024-08-01 17:19:10|182496.8|182406.8|182502.4|182412.4|182504.3|182414.3|182493.3|182403.3|12
1722532760000|2024-08-01 17:19:20|182508.5|182418.5|182507.7|182417.7|182512|182422|182503.1|182413.1|15
1722532770000|2024-08-01 17:19:30|182508.1|182418.1|182508.3|182418.3|182508.3|182418.3|182508.1|182418.1|2
1722532780000|2024-08-01 17:19:40|182511.9|182421.9|182512.3|182422.3|182513.6|182423.6|182511.9|182421.9|7
1722532790000|2024-08-01 17:19:50|182512.6|182422.6|182508.5|182418.5|182512.8|182422.8|182508.5|182418.5|7
1722532800000|2024-08-01 17:20:00|182508.3|182418.3|182508.7|182418.7|182511.4|182421.4|182507.7|182417.7|7
1722532810000|2024-08-01 17:20:10|182509.9|182419.9|182506.2|182416.2|182509.9|182419.9|182506.2|182416.2|6
1722532820000|2024-08-01 17:20:20|182506.1|182416.1|182506|182416|182509.7|182419.7|182505|182415|10
1722532830000|2024-08-01 17:20:30|182505.6|182415.6|182509.8|182419.8|182509.8|182419.8|182505.3|182415.3|5
1722532840000|2024-08-01 17:20:40|182508.7|182418.7|182509.1|182419.1|182513.9|182423.9|182505.5|182415.5|9
1722532850000|2024-08-01 17:20:50|182509.4|182419.4|182509.2|182419.2|182515|182425|182509.2|182419.2|4
1722532860000|2024-08-01 17:21:00|182509.7|182419.7|182509.6|182419.6|182513|182423|182509|182419|8
1722532870000|2024-08-01 17:21:10|182509.7|182419.7|182506.2|182416.2|182509.8|182419.8|182506.2|182416.2|5
1722532880000|2024-08-01 17:21:20|182502.4|182412.4|182496.1|182406.1|182502.4|182412.4|182494.2|182404.2|13
1722532890000|2024-08-01 17:21:30|182496|182406|182492.1|182402.1|182496|182406|182492.1|182402.1|3
1722532900000|2024-08-01 17:21:40|182490.3|182400.3|182490.3|182400.3|182490.3|182400.3|182490.3|182400.3|1
1722532910000|2024-08-01 17:21:50|182489.8|182399.8|182487.5|182397.5|182489.8|182399.8|182487.5|182397.5|3
1722532920000|2024-08-01 17:22:00|182487.9|182397.9|182492.3|182402.3|182492.7|182402.7|182482.8|182392.8|9
1722532930000|2024-08-01 17:22:10|182491.3|182401.3|182487.1|182397.1|182494.5|182404.5|182485.3|182395.3|13
1722532940000|2024-08-01 17:22:20|182487.3|182397.3|182496.2|182406.2|182496.2|182406.2|182487.2|182397.2|8
1722532950000|2024-08-01 17:22:30|182495.9|182405.9|182500.6|182410.6|182505.7|182415.7|182495.9|182405.9|12
1722532960000|2024-08-01 17:22:40|182500.7|182410.7|182495.1|182405.1|182500.7|182410.7|182495.1|182405.1|5
1722532970000|2024-08-01 17:22:50|182495.5|182405.5|182500|182410|182503.7|182413.7|182495.5|182405.5|11
1722532980000|2024-08-01 17:23:00|182500.6|182410.6|182503.7|182413.7|182503.7|182413.7|182500.5|182410.5|9
1722532990000|2024-08-01 17:23:10|182505.3|182415.3|182506.6|182416.6|182513.2|182423.2|182505.3|182415.3|13
1722533000000|2024-08-01 17:23:20|182510.6|182420.6|182505.4|182415.4|182510.6|182420.6|182504.3|182414.3|10
1722533010000|2024-08-01 17:23:30|182505.3|182415.3|182511.4|182421.4|182512.4|182422.4|182505|182415|13
1722533020000|2024-08-01 17:23:40|182505.9|182415.9|182512.2|182422.2|182516.8|182426.8|182505.9|182415.9|11
1722533030000|2024-08-01 17:23:50|182512.4|182422.4|182568.5|182478.5|182575.1|182485.1|182511.5|182421.5|12
1722533040000|2024-08-01 17:24:00|182568.2|182478.2|182570.7|182480.7|182570.7|182480.7|182567.5|182477.5|10
1722533050000|2024-08-01 17:24:10|182571|182481|182675.9|182585.9|182678.6|182588.6|182571|182481|16
1722533060000|2024-08-01 17:24:20|182675.2|182585.2|182666.4|182576.4|182676.3|182586.3|182666.1|182576.1|15
1722533070000|2024-08-01 17:24:30|182664|182574|182666.1|182576.1|182672.7|182582.7|182663.6|182573.6|14
1722533080000|2024-08-01 17:24:40|182666.2|182576.2|182672.9|182582.9|182674.5|182584.5|182666.2|182576.2|9
1722533090000|2024-08-01 17:24:50|182669.2|182579.2|182669.6|182579.6|182671.3|182581.3|182669.2|182579.2|8
1722533100000|2024-08-01 17:25:00|182669.4|182579.4|182722.5|182632.5|182735|182645|182669.4|182579.4|28
1722533110000|2024-08-01 17:25:10|182722.2|182632.2|182708.7|182618.7|182724.8|182634.8|182708.7|182618.7|12
1722533120000|2024-08-01 17:25:20|182704.4|182614.4|182709.9|182619.9|182709.9|182619.9|182700.1|182610.1|13
1722533130000|2024-08-01 17:25:30|182710.3|182620.3|182717.4|182627.4|182723.8|182633.8|182708.7|182618.7|15
1722533140000|2024-08-01 17:25:40|182706.9|182616.9|182722.8|182632.8|182736|182646|182706.9|182616.9|21
1722533150000|2024-08-01 17:25:50|182723.1|182633.1|182722.8|182632.8|182729.2|182639.2|182721.9|182631.9|11
1722533160000|2024-08-01 17:26:00|182722.7|182632.7|182720.6|182630.6|182727.7|182637.7|182718.2|182628.2|8
1722533170000|2024-08-01 17:26:10|182720.8|182630.8|182717.9|182627.9|182722.7|182632.7|182717.9|182627.9|6
1722533180000|2024-08-01 17:26:20|182718.2|182628.2|182776.6|182686.6|182780.1|182690.1|182718.2|182628.2|20
1722533190000|2024-08-01 17:26:30|182780.9|182690.9|182780.2|182690.2|182786.1|182696.1|182778.3|182688.3|14
1722533200000|2024-08-01 17:26:40|182780.8|182690.8|182788.9|182698.9|182788.9|182698.9|182780.8|182690.8|16
1722533210000|2024-08-01 17:26:50|182786.7|182696.7|182797.7|182707.7|182811|182721|182772|182682|19
1722533220000|2024-08-01 17:27:00|182796.8|182706.8|182797.9|182707.9|182798.3|182708.3|182787.3|182697.3|19
1722533230000|2024-08-01 17:27:10|182798.8|182708.8|182788.2|182698.2|182802.8|182712.8|182784.9|182694.9|17
1722533240000|2024-08-01 17:27:20|182786.2|182696.2|182768|182678|182786.9|182696.9|182768|182678|15
1722533250000|2024-08-01 17:27:30|182770.9|182680.9|182748.3|182658.3|182771.8|182681.8|182748.3|182658.3|12
1722533260000|2024-08-01 17:27:40|182748.6|182658.6|182724.4|182634.4|182748.6|182658.6|182724.4|182634.4|22
1722533270000|2024-08-01 17:27:50|182721.7|182631.7|182715.3|182625.3|182723.6|182633.6|182713.9|182623.9|13
1722533280000|2024-08-01 17:28:00|182715.9|182625.9|182716.3|182626.3|182728.7|182638.7|182715.9|182625.9|17
1722533290000|2024-08-01 17:28:10|182716|182626|182692.7|182602.7|182717.9|182627.9|182692.7|182602.7|27
1722533300000|2024-08-01 17:28:20|182691|182601|182666.9|182576.9|182691|182601|182666.9|182576.9|24
1722533310000|2024-08-01 17:28:30|182666|182576|182665.3|182575.3|182667.7|182577.7|182663.1|182573.1|8
1722533320000|2024-08-01 17:28:40|182664.6|182574.6|182666.9|182576.9|182666.9|182576.9|182658.8|182568.8|12
1722533330000|2024-08-01 17:28:50|182671.3|182581.3|182575.4|182485.4|182675.5|182585.5|182574.3|182484.3|17
1722533340000|2024-08-01 17:29:00|182572.5|182482.5|182570|182480|182573.2|182483.2|182569.1|182479.1|17
1722533350000|2024-08-01 17:29:10|182569.1|182479.1|182590.8|182500.8|182592.6|182502.6|182569.1|182479.1|12
1722533360000|2024-08-01 17:29:20|182569.4|182479.4|182562.2|182472.2|182575.1|182485.1|182554.7|182464.7|11
1722533370000|2024-08-01 17:29:30|182561.1|182471.1|182561.3|182471.3|182562.1|182472.1|182561|182471|4
1722533380000|2024-08-01 17:29:40|182562.4|182472.4|182564.1|182474.1|182564.6|182474.6|182562.4|182472.4|6
1722533390000|2024-08-01 17:29:50|182566.6|182476.6|182568.2|182478.2|182568.7|182478.7|182566.6|182476.6|9
1722533400000|2024-08-01 17:30:00|182567|182477|182573|182483|182577.5|182487.5|182565.8|182475.8|19
1722533410000|2024-08-01 17:30:10|182573.2|182483.2|182599.8|182509.8|182621.1|182531.1|182573.2|182483.2|25
1722533420000|2024-08-01 17:30:20|182598.7|182508.7|182582.7|182492.7|182598.7|182508.7|182580.8|182490.8|22
1722533430000|2024-08-01 17:30:30|182582|182492|182580.5|182490.5|182583.3|182493.3|182580.4|182490.4|14
1722533440000|2024-08-01 17:30:40|182580.4|182490.4|182578.4|182488.4|182581.5|182491.5|182578.4|182488.4|19
1722533450000|2024-08-01 17:30:50|182577.1|182487.1|182577.2|182487.2|182577.2|182487.2|182572.6|182482.6|21
1722533460000|2024-08-01 17:31:00|182578.1|182488.1|182584.3|182494.3|182584.6|182494.6|182578|182488|17
1722533470000|2024-08-01 17:31:10|182584|182494|182584.6|182494.6|182584.6|182494.6|182581.7|182491.7|14
1722533480000|2024-08-01 17:31:20|182583.6|182493.6|182580.1|182490.1|182583.6|182493.6|182579.7|182489.7|22
1722533490000|2024-08-01 17:31:30|182580.6|182490.6|182580.7|182490.7|182580.8|182490.8|182577.5|182487.5|13
1722533500000|2024-08-01 17:31:40|182580.6|182490.6|182580.6|182490.6|182581|182491|182579.2|182489.2|12
1722533510000|2024-08-01 17:31:50|182581.3|182491.3|182581.9|182491.9|182583.1|182493.1|182581.1|182491.1|10
1722533520000|2024-08-01 17:32:00|182580.5|182490.5|182566.1|182476.1|182582.6|182492.6|182566.1|182476.1|20
1722533530000|2024-08-01 17:32:10|182566|182476|182539.5|182449.5|182566|182476|182539.5|182449.5|30
1722533540000|2024-08-01 17:32:20|182543.1|182453.1|182520.1|182430.1|182543.1|182453.1|182509.5|182419.5|27
1722533550000|2024-08-01 17:32:30|182520.2|182430.2|182511.4|182421.4|182527.3|182437.3|182508.3|182418.3|22
1722533560000|2024-08-01 17:32:40|182514.1|182424.1|182526.6|182436.6|182526.8|182436.8|182511.9|182421.9|27
1722533570000|2024-08-01 17:32:50|182526.9|182436.9|182532.6|182442.6|182540.2|182450.2|182526.9|182436.9|32
1722533580000|2024-08-01 17:33:00|182533.3|182443.3|182535.2|182445.2|182539.9|182449.9|182532.9|182442.9|19
1722533590000|2024-08-01 17:33:10|182533.1|182443.1|182645.6|182555.6|182648.8|182558.8|182533.1|182443.1|32
1722533600000|2024-08-01 17:33:20|182644.5|182554.5|182622|182532|182644.5|182554.5|182619|182529|21
1722533610000|2024-08-01 17:33:30|182620.6|182530.6|182614.6|182524.6|182627.5|182537.5|182613.8|182523.8|25
1722533620000|2024-08-01 17:33:40|182614.8|182524.8|182615.2|182525.2|182618.6|182528.6|182614.8|182524.8|15
1722533630000|2024-08-01 17:33:50|182615.3|182525.3|182618.9|182528.9|182623.6|182533.6|182613.6|182523.6|27
1722533640000|2024-08-01 17:34:00|182622.6|182532.6|182680.8|182590.8|182710.7|182590.8|182612.3|182522.3|19
1722533650000|2024-08-01 17:34:10|182682.1|182592.1|182686.2|182596.2|182689|182599|182679.8|182589.8|26
1722533660000|2024-08-01 17:34:20|182688.5|182598.5|182693.9|182603.9|182693.9|182603.9|182687.5|182597.5|16
1722533670000|2024-08-01 17:34:30|182695.1|182605.1|182720.1|182630.1|182720.2|182630.2|182692.1|182602.1|21
1722533680000|2024-08-01 17:34:40|182719.8|182629.8|182716.9|182626.9|182720|182630|182715.7|182625.7|19
1722533690000|2024-08-01 17:34:50|182719|182629|182711.2|182621.2|182736.1|182646.1|182710.8|182620.8|24
1722533700000|2024-08-01 17:35:00|182709.5|182619.5|182704.4|182614.4|182711.2|182621.2|182703.2|182613.2|19
1722533710000|2024-08-01 17:35:10|182704.3|182614.3|182715.9|182625.9|182716.1|182626.1|182704.3|182614.3|21
1722533720000|2024-08-01 17:35:20|182716.5|182626.5|182689.6|182599.6|182717.5|182627.5|182689.6|182599.6|22
1722533730000|2024-08-01 17:35:30|182690.9|182600.9|182699.6|182609.6|182699.6|182609.6|182690.6|182600.6|14
1722533740000|2024-08-01 17:35:40|182699.4|182609.4|182687.6|182597.6|182699.7|182609.7|182687.6|182597.6|18
1722533750000|2024-08-01 17:35:50|182712.8|182622.8|182718|182628|182721.1|182631.1|182712.8|182622.8|19
1722533760000|2024-08-01 17:36:00|182717.8|182627.8|182718.4|182628.4|182718.6|182628.6|182714.5|182624.5|20
1722533770000|2024-08-01 17:36:10|182718.2|182628.2|182754.4|182664.4|182760.9|182670.9|182717.3|182627.3|12
1722533780000|2024-08-01 17:36:20|182742.4|182652.4|182712|182622|182745.8|182655.8|182705.8|182615.8|30
1722533790000|2024-08-01 17:36:30|182711.7|182621.7|182717.2|182627.2|182717.2|182627.2|182711.7|182621.7|25
1722533800000|2024-08-01 17:36:40|182720.3|182630.3|182748.4|182658.4|182748.4|182658.4|182712.5|182622.5|15
1722533810000|2024-08-01 17:36:50|182750.4|182660.4|182759.7|182669.7|182765.3|182675.3|182748.6|182658.6|17
1722533820000|2024-08-01 17:37:00|182759.5|182669.5|182712.3|182622.3|182759.5|182669.5|182710.9|182620.9|26
1722533830000|2024-08-01 17:37:10|182712.1|182622.1|182711.6|182621.6|182716.2|182626.2|182710.7|182620.7|18
1722533840000|2024-08-01 17:37:20|182711.3|182621.3|182710.8|182620.8|182712|182622|182709.1|182619.1|18
1722533850000|2024-08-01 17:37:30|182709.9|182619.9|182709.9|182619.9|182714.2|182624.2|182709.9|182619.9|12
1722533860000|2024-08-01 17:37:40|182710.3|182620.3|182698.2|182608.2|182711.6|182621.6|182698|182608|25
1722533870000|2024-08-01 17:37:50|182697.9|182607.9|182699.1|182609.1|182703.8|182613.8|182697.6|182607.6|18
1722533880000|2024-08-01 17:38:00|182698.6|182608.6|182697.3|182607.3|182701.2|182611.2|182696.9|182606.9|14
1722533890000|2024-08-01 17:38:10|182698.9|182608.9|182699.8|182609.8|182699.8|182609.8|182688.9|182598.9|25
1722533900000|2024-08-01 17:38:20|182695.5|182605.5|182690.6|182600.6|182695.5|182605.5|182690.6|182600.6|13
1722533910000|2024-08-01 17:38:30|182690.4|182600.4|182692.4|182602.4|182694.8|182604.8|182677.3|182587.3|26
1722533920000|2024-08-01 17:38:40|182693.9|182603.9|182692|182602|182699.5|182609.5|182692|182602|16
1722533930000|2024-08-01 17:38:50|182690.5|182600.5|182676.6|182586.6|182690.5|182600.5|182676.6|182586.6|12
1722533940000|2024-08-01 17:39:00|182678.1|182588.1|182679.7|182589.7|182682.9|182592.9|182678.1|182588.1|17
1722533950000|2024-08-01 17:39:10|182679.5|182589.5|182680.8|182590.8|182685.3|182595.3|182679.5|182589.5|18
1722533960000|2024-08-01 17:39:20|182682.1|182592.1|182687.7|182597.7|182689.8|182599.8|182682.1|182592.1|11
1722533970000|2024-08-01 17:39:30|182688.5|182598.5|182696.1|182606.1|182702.3|182612.3|182688.5|182598.5|22
1722533980000|2024-08-01 17:39:40|182695.7|182605.7|182692.7|182602.7|182696.2|182606.2|182692.7|182602.7|8
1722533990000|2024-08-01 17:39:50|182693.3|182603.3|182692|182602|182696.2|182606.2|182690.7|182600.7|17
1722534000000|2024-08-01 17:40:00|182689.8|182599.8|182684.7|182594.7|182689.8|182599.8|182676.2|182586.2|17
1722534010000|2024-08-01 17:40:10|182683.5|182593.5|182668.8|182578.8|182684.7|182594.7|182668|182578|20
1722534020000|2024-08-01 17:40:20|182668.9|182578.9|182674.5|182584.5|182676.1|182586.1|182668.5|182578.5|15
1722534030000|2024-08-01 17:40:30|182675|182585|182684.6|182594.6|182684.6|182594.6|182675|182585|22
1722534040000|2024-08-01 17:40:40|182685.8|182595.8|182689.2|182599.2|182691|182601|182685.8|182595.8|10
1722534050000|2024-08-01 17:40:50|182689|182599|182698.9|182608.9|182699.4|182609.4|182689|182599|12
1722534060000|2024-08-01 17:41:00|182698.2|182608.2|182683.9|182593.9|182698.2|182608.2|182670.9|182580.9|25
1722534070000|2024-08-01 17:41:10|182686.1|182596.1|182680.6|182590.6|182686.2|182596.2|182678.2|182588.2|18
1722534080000|2024-08-01 17:41:20|182679.1|182589.1|182681.2|182591.2|182686|182596|182676.5|182586.5|17
1722534090000|2024-08-01 17:41:30|182681|182591|182673|182583|182681.4|182591.4|182669.4|182579.4|12
1722534100000|2024-08-01 17:41:40|182672.5|182582.5|182684.9|182594.9|182689.2|182599.2|182671.5|182581.5|25
1722534110000|2024-08-01 17:41:50|182686.1|182596.1|182681.6|182591.6|182687.8|182597.8|182680.1|182590.1|16
1722534120000|2024-08-01 17:42:00|182681.7|182591.7|182691|182601|182691.6|182601.6|182681.7|182591.7|16
1722534130000|2024-08-01 17:42:10|182690.7|182600.7|182694.5|182604.5|182696.3|182606.3|182690.2|182600.2|15
1722534140000|2024-08-01 17:42:20|182694.7|182604.7|182693|182603|182701|182611|182692.7|182602.7|17
1722534150000|2024-08-01 17:42:30|182693.3|182603.3|182699.7|182609.7|182699.7|182609.7|182688.7|182598.7|14
1722534160000|2024-08-01 17:42:40|182699.3|182609.3|182699.5|182609.5|182700|182610|182696.8|182606.8|8
1722534170000|2024-08-01 17:42:50|182698.9|182608.9|182699.5|182609.5|182699.9|182609.9|182697.3|182607.3|13
1722534180000|2024-08-01 17:43:00|182699.4|182609.4|182699|182609|182699.4|182609.4|182692.6|182602.6|18
1722534190000|2024-08-01 17:43:10|182701.8|182611.8|182699.1|182609.1|182701.8|182611.8|182692.8|182602.8|14
1722534200000|2024-08-01 17:43:20|182700.4|182610.4|182695.6|182605.6|182702.8|182612.8|182695.6|182605.6|9
1722534210000|2024-08-01 17:43:30|182695|182605|182694|182604|182695|182605|182693.1|182603.1|7
1722534220000|2024-08-01 17:43:40|182694.3|182604.3|182694.7|182604.7|182697.3|182607.3|182688.4|182598.4|10
1722534230000|2024-08-01 17:43:50|182695|182605|182697.5|182607.5|182697.8|182607.8|182691.5|182601.5|10
1722534240000|2024-08-01 17:44:00|182698.9|182608.9|182702.1|182612.1|182702.2|182612.2|182698.9|182608.9|15
1722534250000|2024-08-01 17:44:10|182700|182610|182705.5|182615.5|182705.5|182615.5|182700|182610|14
1722534260000|2024-08-01 17:44:20|182704.3|182614.3|182703.1|182613.1|182706.4|182616.4|182700.7|182610.7|20
1722534270000|2024-08-01 17:44:30|182704.1|182614.1|182708.5|182618.5|182709|182619|182704.1|182614.1|8
1722534280000|2024-08-01 17:44:40|182708.4|182618.4|182701.8|182611.8|182708.4|182618.4|182701.8|182611.8|14
1722534290000|2024-08-01 17:44:50|182703.3|182613.3|182700.2|182610.2|182704.3|182614.3|182698.1|182608.1|21
1722534300000|2024-08-01 17:45:00|182701.2|182611.2|182694.6|182604.6|182702.4|182612.4|182689.4|182599.4|19
1722534310000|2024-08-01 17:45:10|182692.5|182602.5|182683.8|182593.8|182692.5|182602.5|182679.2|182589.2|22
1722534320000|2024-08-01 17:45:20|182684.7|182594.7|182689|182599|182689.2|182599.2|182684.7|182594.7|12
1722534330000|2024-08-01 17:45:30|182688.9|182598.9|182682.9|182592.9|182688.9|182598.9|182682.9|182592.9|9
1722534340000|2024-08-01 17:45:40|182684.5|182594.5|182687.5|182597.5|182689.4|182599.4|182684.5|182594.5|14
1722534350000|2024-08-01 17:45:50|182688.5|182598.5|182685|182595|182690.8|182600.8|182685|182595|10
1722534360000|2024-08-01 17:46:00|182658.1|182568.1|182647.8|182557.8|182658.1|182568.1|182646.7|182556.7|21
1722534370000|2024-08-01 17:46:10|182648.8|182558.8|182635.3|182545.3|182648.9|182558.9|182632.7|182542.7|14
1722534380000|2024-08-01 17:46:20|182634.6|182544.6|182622.5|182532.5|182634.6|182544.6|182609.4|182519.4|24
1722534390000|2024-08-01 17:46:30|182622.4|182532.4|182613.6|182523.6|182622.4|182532.4|182613.5|182523.5|16
1722534400000|2024-08-01 17:46:40|182613|182523|182609.3|182519.3|182616.1|182526.1|182608.9|182518.9|21
1722534410000|2024-08-01 17:46:50|182610.9|182520.9|182612.3|182522.3|182614.4|182524.4|182610.9|182520.9|14
1722534420000|2024-08-01 17:47:00|182611|182521|182613.2|182523.2|182616.8|182526.8|182607.2|182517.2|20
1722534430000|2024-08-01 17:47:10|182613.1|182523.1|182612.1|182522.1|182613.1|182523.1|182609.5|182519.5|17
1722534440000|2024-08-01 17:47:20|182611.8|182521.8|182614|182524|182615.1|182525.1|182611.8|182521.8|7
1722534450000|2024-08-01 17:47:30|182615.5|182525.5|182620.1|182530.1|182620.6|182530.6|182615.5|182525.5|11
1722534460000|2024-08-01 17:47:40|182618|182528|182614.3|182524.3|182618.2|182528.2|182609.2|182519.2|15
1722534470000|2024-08-01 17:47:50|182614.4|182524.4|182645.7|182555.7|182648|182558|182614.4|182524.4|23
1722534480000|2024-08-01 17:48:00|182643|182553|182612.1|182522.1|182643.5|182553.5|182607.9|182517.9|22
1722534490000|2024-08-01 17:48:10|182612.3|182522.3|182613.2|182523.2|182614.7|182524.7|182608.8|182518.8|17
1722534500000|2024-08-01 17:48:20|182611.1|182521.1|182637.2|182547.2|182640.1|182550.1|182611.1|182521.1|13
1722534510000|2024-08-01 17:48:30|182639.9|182549.9|182651.8|182561.8|182651.8|182561.8|182639.9|182549.9|17
1722534520000|2024-08-01 17:48:40|182653.8|182563.8|182652.7|182562.7|182662.4|182572.4|182652.7|182562.7|11
1722534530000|2024-08-01 17:48:50|182654.4|182564.4|182665.9|182575.9|182667.2|182577.2|182654.4|182564.4|19
1722534540000|2024-08-01 17:49:00|182668.4|182578.4|182675.9|182585.9|182677.1|182587.1|182668.4|182578.4|20
1722534550000|2024-08-01 17:49:10|182677.1|182587.1|182674|182584|182683.2|182593.2|182673.4|182583.4|17
1722534560000|2024-08-01 17:49:20|182673.9|182583.9|182671.8|182581.8|182673.9|182583.9|182670.8|182580.8|14
1722534570000|2024-08-01 17:49:30|182671.6|182581.6|182652.5|182562.5|182671.6|182581.6|182647.5|182557.5|13
1722534580000|2024-08-01 17:49:40|182652.8|182562.8|182668.6|182578.6|182668.6|182578.6|182652.8|182562.8|15
1722534590000|2024-08-01 17:49:50|182671.5|182581.5|182671.7|182581.7|182671.7|182581.7|182668.1|182578.1|16
1722534600000|2024-08-01 17:50:00|182679.7|182589.7|182685|182595|182685.1|182595.1|182679.4|182589.4|10
1722534610000|2024-08-01 17:50:10|182684.4|182594.4|182684.6|182594.6|182684.6|182594.6|182676.7|182586.7|15
1722534620000|2024-08-01 17:50:20|182684.7|182594.7|182685.3|182595.3|182688.5|182598.5|182684.7|182594.7|12
1722534630000|2024-08-01 17:50:30|182685.4|182595.4|182679.5|182589.5|182685.4|182595.4|182675.5|182585.5|13
1722534640000|2024-08-01 17:50:40|182679.4|182589.4|182677.5|182587.5|182679.4|182589.4|182674.6|182584.6|11
1722534650000|2024-08-01 17:50:50|182678.9|182588.9|182680.7|182590.7|182681.6|182591.6|182678.9|182588.9|12
1722534660000|2024-08-01 17:51:00|182682.4|182592.4|182677.9|182587.9|182682.4|182592.4|182677.9|182587.9|9
1722534670000|2024-08-01 17:51:10|182676.8|182586.8|182678.9|182588.9|182678.9|182588.9|182667.7|182577.7|23
1722534680000|2024-08-01 17:51:20|182680.3|182590.3|182684.9|182594.9|182684.9|182594.9|182680.3|182590.3|10
1722534690000|2024-08-01 17:51:30|182684.8|182594.8|182682.7|182592.7|182684.8|182594.8|182682.3|182592.3|12
1722534700000|2024-08-01 17:51:40|182682.2|182592.2|182667.5|182577.5|182682.2|182592.2|182667.5|182577.5|7
1722534710000|2024-08-01 17:51:50|182671.9|182581.9|182670.5|182580.5|182671.9|182581.9|182669.2|182579.2|7
1722534720000|2024-08-01 17:52:00|182672.5|182582.5|182676.3|182586.3|182676.9|182586.9|182670.4|182580.4|11
1722534730000|2024-08-01 17:52:10|182675.5|182585.5|182673.8|182583.8|182682.4|182592.4|182671.4|182581.4|16
1722534740000|2024-08-01 17:52:20|182675.1|182585.1|182679.1|182589.1|182679.1|182589.1|182673.9|182583.9|10
1722534750000|2024-08-01 17:52:30|182680.2|182590.2|182664.7|182574.7|182680.2|182590.2|182664.6|182574.6|14
1722534760000|2024-08-01 17:52:40|182657.9|182567.9|182659.9|182569.9|182659.9|182569.9|182657.6|182567.6|4
1722534770000|2024-08-01 17:52:50|182659.4|182569.4|182672.9|182582.9|182675.3|182585.3|182659.4|182569.4|24
1722534780000|2024-08-01 17:53:00|182665.2|182575.2|182671.5|182581.5|182681.3|182591.3|182664.7|182574.7|21
1722534790000|2024-08-01 17:53:10|182671|182581|182672.4|182582.4|182672.6|182582.6|182662.3|182572.3|13
1722534800000|2024-08-01 17:53:20|182672.5|182582.5|182671|182581|182677.9|182587.9|182670.9|182580.9|14
1722534810000|2024-08-01 17:53:30|182670.7|182580.7|182671.4|182581.4|182671.5|182581.5|182670.7|182580.7|5
1722534820000|2024-08-01 17:53:40|182672.2|182582.2|182680.2|182590.2|182680.6|182590.6|182672.2|182582.2|14
1722534830000|2024-08-01 17:53:50|182679.6|182589.6|182680.9|182590.9|182680.9|182590.9|182679.6|182589.6|3
1722534840000|2024-08-01 17:54:00|182681.3|182591.3|182677.9|182587.9|182681.8|182591.8|182677.9|182587.9|4
1722534850000|2024-08-01 17:54:10|182681.8|182591.8|182685.5|182595.5|182685.5|182595.5|182679.4|182589.4|7
1722534860000|2024-08-01 17:54:20|182682.3|182592.3|182674.4|182584.4|182682.3|182592.3|182673.5|182583.5|13
1722534870000|2024-08-01 17:54:30|182673.8|182583.8|182671.8|182581.8|182676.6|182586.6|182671.7|182581.7|11
1722534880000|2024-08-01 17:54:40|182669.5|182579.5|182681.3|182591.3|182685.5|182595.5|182669.5|182579.5|11
1722534890000|2024-08-01 17:54:50|182681.2|182591.2|182674.9|182584.9|182681.2|182591.2|182674.9|182584.9|10
1722534900000|2024-08-01 17:55:00|182671.9|182581.9|182693.6|182563.6|182694.7|182585.1|182671.9|182562.3|13
1722534910000|2024-08-01 17:55:10|182693.4|182563.4|182699.4|182569.4|182699.4|182569.4|182693.4|182563.4|11
1722534920000|2024-08-01 17:55:20|182698.9|182568.9|182692.7|182562.7|182699.7|182569.7|182691|182561|11
1722534930000|2024-08-01 17:55:30|182692.3|182562.3|182686.5|182556.5|182692.3|182562.3|182684.4|182554.4|16
1722534940000|2024-08-01 17:55:40|182685.7|182555.7|182657|182527|182685.7|182555.7|182657|182527|10
1722534950000|2024-08-01 17:55:50|182655.9|182525.9|182592.7|182462.7|182655.9|182525.9|182580.8|182450.8|14
1722534960000|2024-08-01 17:56:00|182595.4|182465.4|182599.6|182469.6|182600.2|182470.2|182590.8|182460.8|22
1722534970000|2024-08-01 17:56:10|182596.9|182466.9|182607.7|182477.7|182607.7|182477.7|182596.9|182466.9|13
1722534980000|2024-08-01 17:56:20|182607.9|182477.9|182609.6|182479.6|182609.6|182479.6|182604.3|182474.3|22
1722534990000|2024-08-01 17:56:30|182610.8|182480.8|182618|182488|182618.5|182488.5|182605.2|182475.2|15
1722535000000|2024-08-01 17:56:40|182618.2|182488.2|182637.3|182507.3|182637.3|182507.3|182618.2|182488.2|11
1722535010000|2024-08-01 17:56:50|182642.3|182512.3|182648.8|182518.8|182648.9|182518.9|182642.3|182512.3|12
1722535020000|2024-08-01 17:57:00|182648.6|182518.6|182644.5|182514.5|182648.6|182518.6|182644.5|182514.5|9
1722535030000|2024-08-01 17:57:10|182645.1|182515.1|182639.4|182509.4|182647.7|182517.7|182639.4|182509.4|5
1722535040000|2024-08-01 17:57:20|182639.9|182509.9|182653.9|182523.9|182659.8|182529.8|182639.9|182509.9|15
1722535050000|2024-08-01 17:57:30|182654|182524|182644.5|182514.5|182654|182524|182644.5|182514.5|9
1722535060000|2024-08-01 17:57:40|182646.7|182516.7|182646.5|182516.5|182647.7|182517.7|182646.5|182516.5|3
1722535070000|2024-08-01 17:57:50|182645.6|182515.6|182539.2|182409.2|182645.6|182515.6|182539.2|182409.2|28
1722535080000|2024-08-01 17:58:00|182542.7|182412.7|182549.2|182419.2|182549.4|182422.4|182493.8|182392.6|28
1722535090000|2024-08-01 17:58:10|182549.4|182419.4|182551.8|182421.8|182559.5|182429.5|182549.2|182419.2|19
1722535100000|2024-08-01 17:58:20|182552.1|182422.1|182525.6|182435.6|182560.2|182435.6|182512.9|182387.1|31
1722535110000|2024-08-01 17:58:30|182527.8|182437.8|182527.2|182437.2|182530.6|182440.6|182526.4|182436.4|15
1722535120000|2024-08-01 17:58:40|182527|182437|182530.5|182440.5|182530.5|182440.5|182492.9|182402.9|27
1722535130000|2024-08-01 17:58:50|182527.5|182437.5|182543.5|182453.5|182546.9|182456.9|182527.5|182437.5|15
1722535140000|2024-08-01 17:59:00|182544.6|182454.6|182544|182454|182545.6|182455.6|182543.4|182453.4|8
1722535150000|2024-08-01 17:59:10|182546.1|182456.1|182512.3|182422.3|182548.3|182458.3|182501.2|182411.2|29
1722535160000|2024-08-01 17:59:20|182515.4|182425.4|182548.2|182458.2|182548.5|182458.5|182515.4|182425.4|23
1722535170000|2024-08-01 17:59:30|182547.8|182457.8|182549.9|182459.9|182558.1|182468.1|182547.8|182457.8|24
1722535180000|2024-08-01 17:59:40|182548|182458|182528|182438|182548.8|182458.8|182526.4|182436.4|20
1722535190000|2024-08-01 17:59:50|182516.2|182426.2|182546.2|182456.2|182546.2|182456.2|182512.2|182422.2|26
1722535200000|2024-08-01 18:00:00|182546.6|182456.6|182546.9|182456.9|182551.5|182461.5|182540.8|182450.8|20
1722535210000|2024-08-01 18:00:10|182545.5|182455.5|182550.5|182460.5|182550.5|182460.5|182544.8|182454.8|12
1722535220000|2024-08-01 18:00:20|182549.8|182459.8|182532.5|182442.5|182549.8|182459.8|182506.1|182390.7|26
1722535230000|2024-08-01 18:00:30|182534.1|182444.1|182534.4|182444.4|182536.6|182446.6|182523.1|182433.1|20
1722535240000|2024-08-01 18:00:40|182537.3|182447.3|182532.7|182442.7|182539.1|182449.1|182532.7|182442.7|9
1722535250000|2024-08-01 18:00:50|182528.5|182438.5|182534.6|182444.6|182534.6|182444.6|182528.2|182438.2|30
1722535260000|2024-08-01 18:01:00|182535.7|182445.7|182537|182447|182540.2|182450.2|182535.1|182445.1|17
1722535270000|2024-08-01 18:01:10|182536.5|182446.5|182536.6|182446.6|182540.8|182450.8|182531.7|182441.7|26
1722535280000|2024-08-01 18:01:20|182537.9|182447.9|182526.2|182436.2|182542.5|182452.5|182500.2|182402.4|27
1722535290000|2024-08-01 18:01:30|182526.3|182436.3|182542.9|182452.9|182542.9|182452.9|182523|182433|22
1722535300000|2024-08-01 18:01:40|182543.2|182453.2|182526.7|182436.7|182543.2|182453.2|182526.7|182436.7|14
1722535310000|2024-08-01 18:01:50|182527.6|182437.6|182523.1|182433.1|182530.8|182440.8|182521.2|182431.2|18
1722535320000|2024-08-01 18:02:00|182521.5|182431.5|182533.8|182403.8|182535|182438.3|182498.1|182400.2|24
1722535330000|2024-08-01 18:02:10|182535|182405|182536.1|182446.1|182539.8|182449.8|182513.1|182405|23
1722535340000|2024-08-01 18:02:20|182534.2|182444.2|182536.9|182446.9|182542.1|182452.1|182532.3|182442.3|11
1722535350000|2024-08-01 18:02:30|182542.3|182452.3|182558.1|182428.1|182558.1|182452.3|182538.2|182426.5|10
1722535360000|2024-08-01 18:02:40|182557.3|182427.3|182553.5|182423.5|182558.1|182428.1|182553.5|182423.5|8
1722535370000|2024-08-01 18:02:50|182556.8|182426.8|182566.2|182436.2|182566.2|182436.2|182556.8|182426.8|10
1722535380000|2024-08-01 18:03:00|182566.8|182436.8|182566.6|182436.6|182566.8|182436.8|182559.7|182429.7|6
1722535390000|2024-08-01 18:03:10|182566.1|182436.1|182554.9|182424.9|182566.5|182436.5|182554.9|182424.9|10
1722535400000|2024-08-01 18:03:20|182562.1|182432.1|182569.2|182439.2|182569.5|182439.5|182555.9|182425.9|12
1722535410000|2024-08-01 18:03:30|182569.6|182439.6|182582.5|182452.5|182582.5|182452.5|182569.6|182439.6|18
1722535420000|2024-08-01 18:03:40|182583.4|182453.4|182599.4|182469.4|182599.4|182469.4|182583.4|182453.4|14
1722535430000|2024-08-01 18:03:50|182598.2|182468.2|182594|182464|182598.7|182468.7|182594|182464|7
1722535440000|2024-08-01 18:04:00|182593.8|182463.8|182602.8|182472.8|182603|182473|182593.8|182463.8|13
1722535450000|2024-08-01 18:04:10|182600.4|182470.4|182597.4|182467.4|182607.4|182477.4|182597.4|182467.4|10
1722535460000|2024-08-01 18:04:20|182597.3|182467.3|182596.9|182466.9|182597.3|182467.3|182594.4|182464.4|9
1722535470000|2024-08-01 18:04:30|182596.7|182466.7|182603.8|182473.8|182603.8|182473.8|182596.7|182466.7|8
1722535480000|2024-08-01 18:04:40|182608.3|182478.3|182608.3|182478.3|182608.3|182478.3|182608.3|182478.3|1
1722535490000|2024-08-01 18:04:50|182608.1|182478.1|182577.1|182487.1|182608.1|182489.2|182576.3|182471.4|11
1722535500000|2024-08-01 18:05:00|182577|182487|182585|182495|182586.5|182496.5|182574.9|182484.9|8
1722535510000|2024-08-01 18:05:10|182584.5|182494.5|182588.5|182498.5|182589.7|182499.7|182584.5|182494.5|15
1722535520000|2024-08-01 18:05:20|182590.4|182500.4|182589.7|182499.7|182592.7|182502.7|182589.7|182499.7|6
1722535530000|2024-08-01 18:05:30|182592.2|182502.2|182582.9|182492.9|182592.2|182502.2|182582.9|182492.9|10
1722535540000|2024-08-01 18:05:40|182587.6|182497.6|182685.2|182595.2|182688.9|182598.9|182587.6|182497.6|15
1722535550000|2024-08-01 18:05:50|182687.1|182597.1|182712.4|182582.4|182712.4|182599.7|182683.6|182578.6|15
1722535560000|2024-08-01 18:06:00|182709.3|182579.3|182720.2|182590.2|182720.8|182590.8|182709.1|182579.1|18
1722535570000|2024-08-01 18:06:10|182733.2|182603.2|182732.6|182602.6|182733.6|182603.6|182731.5|182601.5|10
1722535580000|2024-08-01 18:06:20|182721|182591|182733.2|182603.2|182734.9|182604.9|182720.3|182590.3|16
1722535590000|2024-08-01 18:06:30|182733.3|182603.3|182725.5|182595.5|182733.3|182603.3|182721.6|182591.6|13
1722535600000|2024-08-01 18:06:40|182722.1|182592.1|182724.2|182594.2|182724.5|182594.5|182717.4|182587.4|16
1722535610000|2024-08-01 18:06:50|182725.8|182595.8|182723.4|182593.4|182725.8|182595.8|182718|182588|12
1722535620000|2024-08-01 18:07:00|182722.8|182592.8|182724.4|182594.4|182724.9|182594.9|182722.1|182592.1|8
1722535630000|2024-08-01 18:07:10|182724.1|182594.1|182724.8|182594.8|182727.2|182597.2|182721|182591|17
1722535640000|2024-08-01 18:07:20|182724.4|182594.4|182717|182587|182726.2|182596.2|182716.9|182586.9|20
1722535650000|2024-08-01 18:07:30|182716.7|182586.7|182717.4|182587.4|182717.5|182587.5|182710.5|182580.5|12
1722535660000|2024-08-01 18:07:40|182716.7|182586.7|182708.5|182578.5|182718.3|182588.3|182708.1|182578.1|7
1722535670000|2024-08-01 18:07:50|182707.7|182577.7|182705.7|182575.7|182707.7|182577.7|182703.6|182573.6|11
1722535680000|2024-08-01 18:08:00|182702.6|182572.6|182708|182578|182708|182578|182702.6|182572.6|8
1722535690000|2024-08-01 18:08:10|182709|182579|182711.7|182581.7|182712.1|182582.1|182709|182579|7
1722535700000|2024-08-01 18:08:20|182711.6|182581.6|182710.8|182580.8|182712.5|182582.5|182709.4|182579.4|12
1722535710000|2024-08-01 18:08:30|182711|182581|182708.2|182578.2|182711.3|182581.3|182706.7|182576.7|14
1722535720000|2024-08-01 18:08:40|182708.5|182578.5|182715.4|182585.4|182715.4|182585.4|182708.5|182578.5|12
1722535730000|2024-08-01 18:08:50|182715.2|182585.2|182711.5|182581.5|182715.2|182585.2|182709.2|182579.2|10
1722535740000|2024-08-01 18:09:00|182707.2|182577.2|182709.2|182579.2|182709.2|182579.2|182705.4|182575.4|10
1722535750000|2024-08-01 18:09:10|182708.3|182578.3|182685.8|182595.8|182708.3|182599.2|182683.2|182575.5|9
1722535760000|2024-08-01 18:09:20|182684.1|182594.1|182687.8|182597.8|182688.7|182598.7|182684.1|182594.1|16
1722535770000|2024-08-01 18:09:30|182688|182598|182714.9|182584.9|182714.9|182606.8|182688|182584.9|11
1722535780000|2024-08-01 18:09:40|182713.6|182583.6|182712.3|182582.3|182713.6|182583.6|182711.7|182581.7|3
1722535790000|2024-08-01 18:09:50|182713.3|182583.3|182765.1|182675.1|182765.8|182675.8|182711.9|182581.9|15
1722535800000|2024-08-01 18:10:00|182765.5|182675.5|182764.1|182674.1|182768|182678|182761.8|182671.8|11
1722535810000|2024-08-01 18:10:10|182761.8|182671.8|182764.4|182674.4|182765.7|182675.7|182759.5|182669.5|14
1722535820000|2024-08-01 18:10:20|182764|182674|182761.4|182671.4|182764|182674|182759.1|182669.1|8
1722535830000|2024-08-01 18:10:30|182759.1|182669.1|182763.3|182673.3|182764.1|182674.1|182759.1|182669.1|8
1722535840000|2024-08-01 18:10:40|182763.1|182673.1|182763.2|182673.2|182763.2|182673.2|182763.1|182673.1|2
1722535850000|2024-08-01 18:10:50|182762.9|182672.9|182758.7|182668.7|182762.9|182672.9|182758.7|182668.7|4
1722535860000|2024-08-01 18:11:00|182759|182669|182764.1|182674.1|182764.6|182674.6|182759|182669|8
1722535870000|2024-08-01 18:11:10|182761.8|182671.8|182765.4|182675.4|182765.4|182675.4|182761.8|182671.8|9
1722535880000|2024-08-01 18:11:20|182764.9|182674.9|182762.9|182672.9|182764.9|182674.9|182760.9|182670.9|10
1722535890000|2024-08-01 18:11:30|182763.4|182673.4|182762.9|182672.9|182766.9|182676.9|182762.9|182672.9|8
1722535900000|2024-08-01 18:11:40|182765.6|182675.6|182763.1|182673.1|182765.6|182675.6|182762.5|182672.5|10
1722535910000|2024-08-01 18:11:50|182765.7|182675.7|182762.2|182672.2|182772.2|182682.2|182762.2|182672.2|10
1722535920000|2024-08-01 18:12:00|182765.1|182675.1|182767.6|182677.6|182767.6|182677.6|182763.6|182673.6|6
1722535930000|2024-08-01 18:12:10|182767.7|182677.7|182778.3|182688.3|182781.7|182691.7|182767.7|182677.7|10
1722535940000|2024-08-01 18:12:20|182775.9|182685.9|182778|182688|182778.4|182688.4|182769.9|182679.9|13
1722535950000|2024-08-01 18:12:30|182808.1|182718.1|182806.1|182716.1|182811.1|182721.1|182806.1|182716.1|17
1722535960000|2024-08-01 18:12:40|182805.9|182715.9|182807.2|182717.2|182808.5|182718.5|182805.9|182715.9|8
1722535970000|2024-08-01 18:12:50|182807.4|182717.4|182806.5|182716.5|182808.4|182718.4|182805.6|182715.6|12
1722535980000|2024-08-01 18:13:00|182805.9|182715.9|182785|182695|182806.3|182716.3|182781.3|182691.3|16
1722535990000|2024-08-01 18:13:10|182785.1|182695.1|182782.8|182692.8|182786.8|182696.8|182782.8|182692.8|9
1722536000000|2024-08-01 18:13:20|182801|182671|182789.2|182659.2|182801.9|182671.9|182787.5|182657.5|26
1722536010000|2024-08-01 18:13:30|182788|182658|182796.9|182666.9|182797.9|182667.9|182786.6|182656.6|11
1722536020000|2024-08-01 18:13:40|182797.2|182667.2|182873.4|182783.4|182873.4|182783.4|182797.1|182667.1|8
1722536030000|2024-08-01 18:13:50|182873.7|182783.7|182874.3|182784.3|182874.6|182784.6|182873.3|182783.3|6
1722536040000|2024-08-01 18:14:00|182869|182779|182868|182778|182869.6|182779.6|182868|182778|4
1722536050000|2024-08-01 18:14:10|182868.5|182778.5|182866.6|182776.6|182868.6|182778.6|182866.6|182776.6|4
1722536060000|2024-08-01 18:14:20|182867.3|182777.3|182866.4|182776.4|182868.9|182778.9|182866.3|182776.3|7
1722536070000|2024-08-01 18:14:30|182872.8|182782.8|182872.3|182782.3|182873|182783|182872.3|182782.3|4
1722536080000|2024-08-01 18:14:40|182872.7|182782.7|182872.4|182782.4|182874.4|182784.4|182872.2|182782.2|7
1722536090000|2024-08-01 18:14:50|182871.7|182781.7|182872.2|182782.2|182872.4|182782.4|182871.5|182781.5|6
1722536100000|2024-08-01 18:15:00|182870.9|182780.9|182870.2|182780.2|182870.9|182780.9|182867|182777|11
1722536110000|2024-08-01 18:15:10|182872.3|182782.3|182872.3|182782.3|182872.3|182782.3|182872|182782|3
1722536120000|2024-08-01 18:15:20|182873.6|182783.6|182871.6|182781.6|182873.6|182783.6|182871.1|182781.1|5
1722536130000|2024-08-01 18:15:30|182872.6|182782.6|182875.1|182785.1|182875.1|182785.1|182870.1|182780.1|10
1722536140000|2024-08-01 18:15:40|182873.6|182783.6|182875.8|182785.8|182876.3|182786.3|182873.5|182783.5|5
1722536150000|2024-08-01 18:15:50|182875.6|182785.6|182872.7|182782.7|182875.6|182785.6|182872.3|182782.3|7
1722536160000|2024-08-01 18:16:00|182872.6|182782.6|182775.3|182685.3|182874.4|182784.4|182775.2|182685.2|32
1722536170000|2024-08-01 18:16:10|182774.9|182684.9|182775.8|182685.8|182778.5|182688.5|182772.4|182682.4|21
1722536180000|2024-08-01 18:16:20|182774.5|182684.5|182783.4|182693.4|182783.4|182693.4|182774.5|182684.5|17
1722536190000|2024-08-01 18:16:30|182782.8|182692.8|182824.6|182694.6|182824.6|182709.2|182782.8|182685.5|23
1722536200000|2024-08-01 18:16:40|182826.9|182696.9|182825.8|182695.8|182827.6|182697.6|182822.3|182692.3|19
1722536210000|2024-08-01 18:16:50|182832|182702|182826.1|182696.1|182832|182702|182825.8|182695.8|11
1722536220000|2024-08-01 18:17:00|182830.4|182700.4|182831.7|182701.7|182832|182702|182829|182699|8
1722536230000|2024-08-01 18:17:10|182831.8|182701.8|182834.5|182704.5|182834.5|182704.5|182830.2|182700.2|8
1722536240000|2024-08-01 18:17:20|182830.2|182700.2|182828.9|182698.9|182831.7|182701.7|182827.2|182697.2|15
1722536250000|2024-08-01 18:17:30|182830.7|182700.7|182834.7|182704.7|182835.5|182705.5|182825.3|182695.3|12
1722536260000|2024-08-01 18:17:40|182834.5|182704.5|182834.6|182704.6|182834.6|182704.6|182831.1|182701.1|6
1722536270000|2024-08-01 18:17:50|182833.1|182703.1|182834|182704|182834.1|182704.1|182828.5|182698.5|7
1722536280000|2024-08-01 18:18:00|182835.1|182705.1|182843.9|182713.9|182846.3|182716.3|182835.1|182705.1|9
1722536290000|2024-08-01 18:18:10|182839.2|182709.2|182848.1|182718.1|182853.9|182723.9|182839.2|182709.2|13
1722536300000|2024-08-01 18:18:20|182847.9|182717.9|182832.4|182742.4|182847.9|182742.8|182799.3|182670.6|15
1722536310000|2024-08-01 18:18:30|182834.8|182744.8|182837.3|182747.3|182839.1|182749.1|182834.8|182744.8|8
1722536320000|2024-08-01 18:18:40|182837|182747|182837.5|182747.5|182837.7|182747.7|182837|182747|4
1722536330000|2024-08-01 18:18:50|182837.7|182747.7|182839.3|182749.3|182839.3|182749.3|182836.8|182746.8|4
1722536340000|2024-08-01 18:19:00|182838.9|182748.9|182836.7|182746.7|182843.4|182753.4|182836.7|182746.7|11
1722536350000|2024-08-01 18:19:10|182839.1|182749.1|182839.2|182749.2|182839.2|182749.2|182837.2|182747.2|7
1722536360000|2024-08-01 18:19:20|182842.6|182752.6|182842.1|182752.1|182842.6|182752.6|182840.6|182750.6|6
1722536370000|2024-08-01 18:19:30|182839.3|182749.3|182843|182753|182843|182753|182839.3|182749.3|7
1722536380000|2024-08-01 18:19:40|182840|182750|182844.4|182754.4|182844.4|182754.4|182840|182750|5
1722536390000|2024-08-01 18:19:50|182847.5|182757.5|182844.4|182754.4|182847.5|182757.5|182844.4|182754.4|2
1722536400000|2024-08-01 18:20:00|182844.8|182754.8|182843.5|182753.5|182844.8|182754.8|182843.5|182753.5|3
1722536410000|2024-08-01 18:20:10|182837.9|182747.9|182840.1|182750.1|182840.1|182750.1|182837.9|182747.9|8
1722536420000|2024-08-01 18:20:20|182839.8|182749.8|182840.1|182750.1|182843.3|182753.3|182838.6|182748.6|15
1722536430000|2024-08-01 18:20:30|182839.8|182749.8|182835.5|182745.5|182840.6|182750.6|182834.8|182744.8|18
1722536440000|2024-08-01 18:20:40|182835.8|182745.8|182831|182741|182835.8|182745.8|182827.8|182737.8|15
1722536450000|2024-08-01 18:20:50|182831.6|182741.6|182767.4|182677.4|182831.6|182741.6|182764.1|182674.1|12
1722536460000|2024-08-01 18:21:00|182767.5|182677.5|182771.1|182681.1|182772.8|182682.8|182766.8|182676.8|23
1722536470000|2024-08-01 18:21:10|182770.9|182680.9|182782.2|182692.2|182787.5|182697.5|182770.8|182680.8|20
1722536480000|2024-08-01 18:21:20|182782.4|182692.4|182786.7|182696.7|182786.7|182696.7|182781.1|182691.1|13
1722536490000|2024-08-01 18:21:30|182786.5|182696.5|182785.1|182695.1|182786.5|182696.5|182785.1|182695.1|9
1722536500000|2024-08-01 18:21:40|182784.9|182694.9|182785.6|182695.6|182785.6|182695.6|182784.9|182694.9|5
1722536510000|2024-08-01 18:21:50|182784.4|182694.4|182788.3|182698.3|182788.3|182698.3|182784.2|182694.2|13
1722536520000|2024-08-01 18:22:00|182793|182703|182790.3|182700.3|182793|182703|182789|182699|13
1722536530000|2024-08-01 18:22:10|182789.1|182699.1|182789|182699|182790.2|182700.2|182786.8|182696.8|17
1722536540000|2024-08-01 18:22:20|182788.8|182698.8|182791.2|182701.2|182791.5|182701.5|182784.3|182694.3|18
1722536550000|2024-08-01 18:22:30|182792.5|182702.5|182813.2|182683.2|182827.2|182717.8|182791.8|182683.2|17
1722536560000|2024-08-01 18:22:40|182813|182683|182810.5|182720.5|182816.1|182720.5|182803|182682.4|7
1722536570000|2024-08-01 18:22:50|182813.4|182723.4|182818.7|182728.7|182823.2|182733.2|182813.4|182723.4|14
1722536580000|2024-08-01 18:23:00|182818.2|182728.2|182818.8|182728.8|182820.2|182730.2|182814.9|182724.9|22
1722536590000|2024-08-01 18:23:10|182819|182729|182831.2|182741.2|182831.7|182741.7|182819|182729|8
1722536600000|2024-08-01 18:23:20|182832.4|182742.4|182829.6|182739.6|182832.4|182742.4|182828.9|182738.9|9
1722536610000|2024-08-01 18:23:30|182831.9|182741.9|182830.4|182740.4|182832.4|182742.4|182829.8|182739.8|9
1722536620000|2024-08-01 18:23:40|182830.2|182740.2|182831|182741|182831.2|182741.2|182830.2|182740.2|5
1722536630000|2024-08-01 18:23:50|182830.7|182740.7|182829.2|182739.2|182830.9|182740.9|182829|182739|10
1722536640000|2024-08-01 18:24:00|182829.3|182739.3|182830.2|182740.2|182830.2|182740.2|182827.7|182737.7|13
1722536650000|2024-08-01 18:24:10|182830.3|182740.3|182833|182743|182833|182743|182830.1|182740.1|9
1722536660000|2024-08-01 18:24:20|182832.5|182742.5|182834.3|182744.3|182834.3|182744.3|182832.4|182742.4|6
1722536670000|2024-08-01 18:24:30|182835.1|182745.1|182835.6|182745.6|182837|182747|182834.9|182744.9|12
1722536680000|2024-08-01 18:24:40|182835.3|182745.3|182839.8|182749.8|182840|182750|182835.3|182745.3|5
1722536690000|2024-08-01 18:24:50|182839.2|182749.2|182844.7|182754.7|182844.7|182754.7|182839.2|182749.2|16
1722536700000|2024-08-01 18:25:00|182844.5|182754.5|182879|182789|182880.1|182790.1|182842.5|182752.5|15
1722536710000|2024-08-01 18:25:10|182878.9|182788.9|182880.1|182790.1|182880.1|182790.1|182876.7|182786.7|12
1722536720000|2024-08-01 18:25:20|182881.1|182791.1|182891.4|182801.4|182892|182802|182881.1|182791.1|13
1722536730000|2024-08-01 18:25:30|182891.2|182801.2|182916.3|182826.3|182920.9|182830.9|182888.5|182798.5|11
1722536740000|2024-08-01 18:25:40|182910.9|182820.9|182947.9|182857.9|182948.3|182858.3|182908.7|182818.7|25
1722536750000|2024-08-01 18:25:50|182937.5|182847.5|182933.4|182843.4|182937.5|182847.5|182927.8|182837.8|19
1722536760000|2024-08-01 18:26:00|182934.5|182844.5|182935.8|182845.8|182935.9|182845.9|182930.2|182840.2|12
1722536770000|2024-08-01 18:26:10|182936.5|182846.5|182936.3|182846.3|182937.9|182847.9|182935.6|182845.6|13
1722536780000|2024-08-01 18:26:20|182933.9|182843.9|182934.2|182844.2|182935.9|182845.9|182931.2|182841.2|17
1722536790000|2024-08-01 18:26:30|182932.3|182842.3|182933|182843|182933|182843|182929.4|182839.4|11
1722536800000|2024-08-01 18:26:40|182932.9|182842.9|182939.6|182849.6|182942.6|182852.6|182932.8|182842.8|13
1722536810000|2024-08-01 18:26:50|182939.5|182849.5|182949.4|182859.4|182951.3|182861.3|182939.5|182849.5|14
1722536820000|2024-08-01 18:27:00|182949.5|182859.5|182956|182866|182956|182866|182947.1|182857.1|10
1722536830000|2024-08-01 18:27:10|182950|182860|182946.4|182856.4|182950.4|182860.4|182945.9|182855.9|12
1722536840000|2024-08-01 18:27:20|182948.5|182858.5|182955.2|182865.2|182964.7|182874.7|182944.8|182854.8|18
1722536850000|2024-08-01 18:27:30|182955.1|182865.1|182956.7|182866.7|182956.9|182866.9|182954|182864|12
1722536860000|2024-08-01 18:27:40|182956.5|182866.5|182956.4|182866.4|182957.3|182867.3|182956.4|182866.4|6
1722536870000|2024-08-01 18:27:50|182956.6|182866.6|182958.7|182868.7|182958.7|182868.7|182956.1|182866.1|8
1722536880000|2024-08-01 18:28:00|182961.9|182871.9|182969.9|182879.9|182969.9|182879.9|182960.9|182870.9|9
1722536890000|2024-08-01 18:28:10|182969.7|182879.7|182976|182886|182976.3|182886.3|182969.7|182879.7|15
1722536900000|2024-08-01 18:28:20|182976.4|182886.4|182979|182889|182979|182889|182976.3|182886.3|11
1722536910000|2024-08-01 18:28:30|182978.7|182888.7|183014.1|182924.1|183015.3|182925.3|182977.6|182887.6|13
1722536920000|2024-08-01 18:28:40|183013|182923|182997.5|182907.5|183013|182923|182992.9|182902.9|22
1722536930000|2024-08-01 18:28:50|182996.2|182906.2|182961.2|182871.2|182996.5|182906.5|182960.5|182870.5|17
1722536940000|2024-08-01 18:29:00|182961|182871|182959.7|182869.7|182961|182871|182959.4|182869.4|16
1722536950000|2024-08-01 18:29:10|182959.8|182869.8|182956.6|182866.6|182961.3|182871.3|182956.6|182866.6|18
1722536960000|2024-08-01 18:29:20|182956.5|182866.5|182957.1|182867.1|182959.4|182869.4|182955.6|182865.6|12
1722536970000|2024-08-01 18:29:30|182957|182867|182955.6|182865.6|182957.4|182867.4|182955.6|182865.6|12
1722536980000|2024-08-01 18:29:40|182955.3|182865.3|182953.9|182863.9|182955.3|182865.3|182953.4|182863.4|6
1722536990000|2024-08-01 18:29:50|182952.9|182862.9|182952.6|182862.6|182952.9|182862.9|182951.1|182861.1|7
1722537000000|2024-08-01 18:30:00|182952.3|182862.3|182951.6|182861.6|182954.6|182864.6|182948.6|182858.6|17
1722537010000|2024-08-01 18:30:10|182951.5|182861.5|182945.4|182855.4|182962.1|182872.1|182943.8|182853.8|18
1722537020000|2024-08-01 18:30:20|182944.3|182854.3|182947.9|182857.9|182947.9|182857.9|182942|182852|10
1722537030000|2024-08-01 18:30:30|182948.9|182858.9|182932.2|182842.2|182948.9|182858.9|182932.2|182842.2|19
1722537040000|2024-08-01 18:30:40|182931.4|182841.4|182940.4|182850.4|182940.5|182850.5|182931.4|182841.4|10
1722537050000|2024-08-01 18:30:50|182940.2|182850.2|182954.9|182864.9|182954.9|182864.9|182939.2|182849.2|16
1722537060000|2024-08-01 18:31:00|182955.9|182865.9|182958.6|182868.6|182959.1|182869.1|182953.6|182863.6|12
1722537070000|2024-08-01 18:31:10|182959.7|182869.7|182957.3|182867.3|182962.9|182872.9|182957.3|182867.3|11
1722537080000|2024-08-01 18:31:20|182957.8|182867.8|182961.1|182871.1|182961.5|182871.5|182957.7|182867.7|11
1722537090000|2024-08-01 18:31:30|182961.5|182871.5|182956.6|182866.6|182961.5|182871.5|182956.6|182866.6|13
1722537100000|2024-08-01 18:31:40|182956.7|182866.7|182956.4|182866.4|182956.8|182866.8|182953.9|182863.9|10
1722537110000|2024-08-01 18:31:50|182954.8|182864.8|182954.9|182864.9|182956.1|182866.1|182954.5|182864.5|4
1722537120000|2024-08-01 18:32:00|182951.2|182861.2|182947.2|182857.2|182953.9|182863.9|182946.8|182856.8|14
1722537130000|2024-08-01 18:32:10|182940.5|182850.5|182942.2|182852.2|182945.3|182855.3|182940.5|182850.5|14
1722537140000|2024-08-01 18:32:20|182940.7|182850.7|182945.2|182855.2|182947|182857|182940.7|182850.7|12
1722537150000|2024-08-01 18:32:30|182945|182855|182938.3|182848.3|182945|182855|182937.9|182847.9|11
1722537160000|2024-08-01 18:32:40|182937.5|182847.5|182938.7|182848.7|182939.1|182849.1|182934.3|182844.3|13
1722537170000|2024-08-01 18:32:50|182939.2|182849.2|182934.6|182844.6|182939.2|182849.2|182934.6|182844.6|8
1722537180000|2024-08-01 18:33:00|182936.8|182846.8|182932.6|182842.6|182938.4|182848.4|182932.6|182842.6|9
1722537190000|2024-08-01 18:33:10|182932.4|182842.4|182926.7|182836.7|182932.6|182842.6|182923.8|182833.8|17
1722537200000|2024-08-01 18:33:20|182926.9|182836.9|182892.5|182802.5|182929.1|182839.1|182892.5|182802.5|11
1722537210000|2024-08-01 18:33:30|182858.9|182768.9|182850.1|182760.1|182860|182770|182847.4|182757.4|21
1722537220000|2024-08-01 18:33:40|182853.8|182763.8|182855.3|182765.3|182855.3|182765.3|182850.2|182760.2|8
1722537230000|2024-08-01 18:33:50|182856.3|182766.3|182848.8|182758.8|182857.8|182767.8|182841.5|182751.5|23
1722537240000|2024-08-01 18:34:00|182848.4|182758.4|182846.5|182756.5|182848.4|182758.4|182843.4|182753.4|12
1722537250000|2024-08-01 18:34:10|182846.6|182756.6|182844.2|182754.2|182848.6|182758.6|182844.2|182754.2|12
1722537260000|2024-08-01 18:34:20|182845|182755|182845.4|182755.4|182846.8|182756.8|182844.6|182754.6|13
1722537270000|2024-08-01 18:34:30|182844.7|182754.7|182843.3|182753.3|182845.9|182755.9|182843.1|182753.1|10
1722537280000|2024-08-01 18:34:40|182841.2|182751.2|182853.9|182763.9|182853.9|182763.9|182841.2|182751.2|9
1722537290000|2024-08-01 18:34:50|182854.1|182764.1|182842.7|182752.7|182854.1|182764.1|182837.1|182747.1|17
1722537300000|2024-08-01 18:35:00|182844.4|182754.4|182839.4|182749.4|182844.5|182754.5|182834.4|182744.4|17
1722537310000|2024-08-01 18:35:10|182833.8|182743.8|182832|182742|182833.8|182743.8|182822.8|182732.8|16
1722537320000|2024-08-01 18:35:20|182831.7|182741.7|182833|182743|182837.4|182747.4|182830.1|182740.1|14
1722537330000|2024-08-01 18:35:30|182832.3|182742.3|182790.1|182700.1|182832.3|182742.3|182789.8|182699.8|14
1722537340000|2024-08-01 18:35:40|182787.6|182697.6|182779.7|182689.7|182787.6|182697.6|182779.7|182689.7|9
1722537350000|2024-08-01 18:35:50|182779.5|182689.5|182779.9|182689.9|182780.3|182690.3|182778.2|182688.2|13
1722537360000|2024-08-01 18:36:00|182779.8|182689.8|182777.8|182687.8|182780.9|182690.9|182776.7|182686.7|15
1722537370000|2024-08-01 18:36:10|182776.5|182686.5|182770.5|182680.5|182779.5|182689.5|182767.4|182677.4|15
1722537380000|2024-08-01 18:36:20|182769.6|182679.6|182761.6|182671.6|182770.4|182680.4|182751.1|182661.1|15
1722537390000|2024-08-01 18:36:30|182763|182673|182775.1|182685.1|182777.4|182687.4|182763|182673|18
1722537400000|2024-08-01 18:36:40|182773|182683|182769.4|182679.4|182773.3|182683.3|182769.1|182679.1|17
1722537410000|2024-08-01 18:36:50|182767.5|182677.5|182767.1|182677.1|182768.2|182678.2|182761.9|182671.9|12
1722537420000|2024-08-01 18:37:00|182767.4|182677.4|182761|182671|182769.3|182679.3|182761|182671|12
1722537430000|2024-08-01 18:37:10|182760.8|182670.8|182769.7|182679.7|182773.1|182683.1|182760.8|182670.8|18
1722537440000|2024-08-01 18:37:20|182772.8|182682.8|182772.4|182682.4|182772.8|182682.8|182769.5|182679.5|9
1722537450000|2024-08-01 18:37:30|182771.8|182681.8|182768.7|182678.7|182772.5|182682.5|182768.2|182678.2|10
1722537460000|2024-08-01 18:37:40|182768.5|182678.5|182771.6|182681.6|182772.6|182682.6|182766.9|182676.9|8
1722537470000|2024-08-01 18:37:50|182776.9|182686.9|182785.1|182695.1|182785.1|182695.1|182776.9|182686.9|9
1722537480000|2024-08-01 18:38:00|182784.7|182694.7|182785.7|182695.7|182785.7|182695.7|182779.3|182689.3|6
1722537490000|2024-08-01 18:38:10|182786.6|182696.6|182785.2|182695.2|182786.7|182696.7|182781.5|182691.5|11
1722537500000|2024-08-01 18:38:20|182785.8|182695.8|182786|182696|182789.5|182699.5|182781.7|182691.7|12
1722537510000|2024-08-01 18:38:30|182786.2|182696.2|182790|182700|182790|182700|182784.5|182694.5|6
1722537520000|2024-08-01 18:38:40|182789.7|182699.7|182791.8|182701.8|182791.8|182701.8|182784.7|182694.7|10
1722537530000|2024-08-01 18:38:50|182792.5|182702.5|182794.3|182704.3|182794.3|182704.3|182790.6|182700.6|10
1722537540000|2024-08-01 18:39:00|182794.6|182704.6|182785.3|182695.3|182795.7|182705.7|182785.3|182695.3|15
1722537550000|2024-08-01 18:39:10|182786.1|182696.1|182779.5|182689.5|182789.5|182699.5|182779.5|182689.5|8
1722537560000|2024-08-01 18:39:20|182778.3|182688.3|182747.8|182657.8|182781.2|182691.2|182747.8|182657.8|16
1722537570000|2024-08-01 18:39:30|182750.9|182660.9|182799.3|182709.3|182802.3|182712.3|182750.9|182660.9|17
1722537580000|2024-08-01 18:39:40|182801.2|182711.2|182809.7|182719.7|182809.7|182719.7|182800.4|182710.4|12
1722537590000|2024-08-01 18:39:50|182807.1|182717.1|182807.4|182717.4|182807.4|182717.4|182807|182717|3
1722537600000|2024-08-01 18:40:00|182808.4|182718.4|182787.7|182697.7|182810.1|182720.1|182787.1|182697.1|13
1722537610000|2024-08-01 18:40:10|182785.4|182695.4|182784.8|182694.8|182787.3|182697.3|182781.3|182691.3|18
1722537620000|2024-08-01 18:40:20|182782.1|182692.1|182786.8|182696.8|182787.1|182697.1|182782.1|182692.1|10
1722537630000|2024-08-01 18:40:30|182783.9|182693.9|182786.1|182696.1|182789.1|182699.1|182783.3|182693.3|13
1722537640000|2024-08-01 18:40:40|182782.8|182692.8|182780|182690|182783.7|182693.7|182780|182690|12
1722537650000|2024-08-01 18:40:50|182779.3|182689.3|182713.9|182623.9|182784.8|182694.8|182713.9|182623.9|12
1722537660000|2024-08-01 18:41:00|182713.5|182623.5|182732.6|182642.6|182732.7|182642.7|182712.7|182622.7|9
1722537670000|2024-08-01 18:41:10|182730.6|182640.6|182732.9|182642.9|182733.9|182643.9|182730.3|182640.3|12
1722537680000|2024-08-01 18:41:20|182733.9|182643.9|182735.9|182645.9|182736.4|182646.4|182733.8|182643.8|8
1722537690000|2024-08-01 18:41:30|182736|182646|182735.9|182645.9|182736.2|182646.2|182735.9|182645.9|5
1722537700000|2024-08-01 18:41:40|182736|182646|182737.1|182647.1|182738.2|182648.2|182735.2|182645.2|13
1722537710000|2024-08-01 18:41:50|182737.4|182647.4|182775.5|182685.5|182786.9|182696.9|182737.4|182647.4|25
1722537720000|2024-08-01 18:42:00|182780.8|182690.8|182770.6|182680.6|182785.2|182695.2|182765|182675|17
1722537730000|2024-08-01 18:42:10|182771.3|182681.3|182763.1|182673.1|182771.3|182681.3|182761.9|182671.9|15
1722537740000|2024-08-01 18:42:20|182760.9|182670.9|182758.4|182668.4|182760.9|182670.9|182757.9|182667.9|8
1722537750000|2024-08-01 18:42:30|182759.4|182669.4|182768.1|182678.1|182768.1|182678.1|182757.3|182667.3|7
1722537760000|2024-08-01 18:42:40|182768.2|182678.2|182769.9|182679.9|182770.8|182680.8|182765|182675|16
1722537770000|2024-08-01 18:42:50|182769.6|182679.6|182772|182682|182776.8|182686.8|182767.1|182677.1|16
1722537780000|2024-08-01 18:43:00|182771.9|182681.9|182775.6|182685.6|182782|182692|182767.5|182677.5|23
1722537790000|2024-08-01 18:43:10|182775.4|182685.4|182773.3|182683.3|182776.5|182686.5|182772.9|182682.9|12
1722537800000|2024-08-01 18:43:20|182774.3|182684.3|182778.4|182688.4|182778.7|182688.7|182774.3|182684.3|7
1722537810000|2024-08-01 18:43:30|182778.5|182688.5|182778.9|182688.9|182778.9|182688.9|182768.6|182678.6|15
1722537820000|2024-08-01 18:43:40|182778.5|182688.5|182769.5|182679.5|182778.7|182688.7|182768.7|182678.7|5
1722537830000|2024-08-01 18:43:50|182775.1|182685.1|182795.2|182705.2|182797.9|182707.9|182775.1|182685.1|19
1722537840000|2024-08-01 18:44:00|182794.5|182704.5|182785.2|182695.2|182794.6|182704.6|182784.4|182694.4|19
1722537850000|2024-08-01 18:44:10|182787|182697|182789.6|182699.6|182790.7|182700.7|182784|182694|16
1722537860000|2024-08-01 18:44:20|182789.7|182699.7|182789.8|182699.8|182790.9|182700.9|182789.7|182699.7|8
1722537870000|2024-08-01 18:44:30|182790.1|182700.1|182788|182698|182790.4|182700.4|182784.8|182694.8|17
1722537880000|2024-08-01 18:44:40|182787.3|182697.3|182787|182697|182787.4|182697.4|182785.1|182695.1|11
1722537890000|2024-08-01 18:44:50|182785.1|182695.1|182759.4|182669.4|182788.8|182698.8|182746.4|182656.4|26
1722537900000|2024-08-01 18:45:00|182758|182668|182757.9|182667.9|182762.5|182672.5|182757.9|182667.9|10
1722537910000|2024-08-01 18:45:10|182757|182667|182756.3|182666.3|182757.6|182667.6|182756.3|182666.3|7
1722537920000|2024-08-01 18:45:20|182757|182667|182765.8|182675.8|182766|182676|182756.8|182666.8|10
1722537930000|2024-08-01 18:45:30|182766.7|182676.7|182764.5|182674.5|182767.8|182677.8|182764.5|182674.5|6
1722537940000|2024-08-01 18:45:40|182767|182677|182764.7|182674.7|182767|182677|182764.4|182674.4|7
1722537950000|2024-08-01 18:45:50|182764.9|182674.9|182771.6|182681.6|182774|182684|182764.9|182674.9|11
1722537960000|2024-08-01 18:46:00|182771.3|182681.3|182774.5|182684.5|182774.5|182684.5|182768|182678|9
1722537970000|2024-08-01 18:46:10|182774.6|182684.6|182773.4|182683.4|182776|182686|182773.4|182683.4|14
1722537980000|2024-08-01 18:46:20|182770.9|182680.9|182777.4|182687.4|182780.5|182690.5|182770.9|182680.9|9
1722537990000|2024-08-01 18:46:30|182776.8|182686.8|182777.8|182687.8|182777.8|182687.8|182773.7|182683.7|8
1722538000000|2024-08-01 18:46:40|182777.7|182687.7|182775.2|182685.2|182777.7|182687.7|182775.2|182685.2|2
1722538010000|2024-08-01 18:46:50|182773|182683|182768.3|182678.3|182773|182683|182768.3|182678.3|6
1722538020000|2024-08-01 18:47:00|182768.5|182678.5|182773|182683|182778.5|182688.5|182768.5|182678.5|15
1722538030000|2024-08-01 18:47:10|182774.9|182684.9|182780.7|182690.7|182790.6|182700.6|182772.8|182682.8|23
1722538040000|2024-08-01 18:47:20|182780.9|182690.9|182779|182689|182790|182700|182777.4|182687.4|13
1722538050000|2024-08-01 18:47:30|182777.8|182687.8|182778.2|182688.2|182778.6|182688.6|182771.5|182681.5|12
1722538060000|2024-08-01 18:47:40|182778.3|182688.3|182779.4|182689.4|182779.5|182689.5|182778.3|182688.3|4
1722538070000|2024-08-01 18:47:50|182782|182692|182775.5|182685.5|182786.7|182696.7|182775.5|182685.5|7
1722538080000|2024-08-01 18:48:00|182775.2|182685.2|182776.7|182686.7|182780.6|182690.6|182774.3|182684.3|13
1722538090000|2024-08-01 18:48:10|182771.9|182681.9|182777.6|182687.6|182777.6|182687.6|182771.9|182681.9|4
1722538100000|2024-08-01 18:48:20|182774.9|182684.9|182774.6|182684.6|182774.9|182684.9|182771.5|182681.5|16
1722538110000|2024-08-01 18:48:30|182774.5|182684.5|182774.1|182684.1|182775.2|182685.2|182773.6|182683.6|6
1722538120000|2024-08-01 18:48:40|182773.4|182683.4|182774.3|182684.3|182774.3|182684.3|182773.4|182683.4|3
1722538130000|2024-08-01 18:48:50|182776.7|182686.7|182793.7|182703.7|182796.8|182706.8|182774.4|182684.4|22
1722538140000|2024-08-01 18:49:00|182793.8|182703.8|182795.7|182705.7|182796.9|182706.9|182793.8|182703.8|9
1722538150000|2024-08-01 18:49:10|182795.2|182705.2|182794.4|182704.4|182796.2|182706.2|182793.3|182703.3|12
1722538160000|2024-08-01 18:49:20|182794|182704|182765.2|182675.2|182794|182704|182764.9|182674.9|14
1722538170000|2024-08-01 18:49:30|182763|182673|182768.2|182678.2|182768.7|182678.7|182763|182673|9
1722538180000|2024-08-01 18:49:40|182768.7|182678.7|182769.5|182679.5|182771.8|182681.8|182768.7|182678.7|8
1722538190000|2024-08-01 18:49:50|182768.8|182678.8|182772.9|182682.9|182772.9|182682.9|182768.3|182678.3|11
1722538200000|2024-08-01 18:50:00|182774.2|182684.2|182771|182681|182778.8|182688.8|182769.5|182679.5|13
1722538210000|2024-08-01 18:50:10|182770.9|182680.9|182770.3|182680.3|182774.7|182684.7|182770.1|182680.1|13
1722538220000|2024-08-01 18:50:20|182770.8|182680.8|182769.6|182679.6|182770.8|182680.8|182767.3|182677.3|10
1722538230000|2024-08-01 18:50:30|182770.3|182680.3|182769.9|182679.9|182770.4|182680.4|182768.7|182678.7|5
1722538240000|2024-08-01 18:50:40|182769.7|182679.7|182774.7|182684.7|182774.7|182684.7|182769.5|182679.5|8
1722538250000|2024-08-01 18:50:50|182772.1|182682.1|182772.2|182682.2|182772.2|182682.2|182772.1|182682.1|2
1722538260000|2024-08-01 18:51:00|182772.8|182682.8|182863.8|182773.8|182870.8|182780.8|182772.8|182682.8|20
1722538270000|2024-08-01 18:51:10|182864.1|182774.1|182858.6|182768.6|182864.1|182774.1|182858.6|182768.6|19
1722538280000|2024-08-01 18:51:20|182858.8|182768.8|182858.5|182768.5|182858.8|182768.8|182854.8|182764.8|15
1722538290000|2024-08-01 18:51:30|182856.9|182766.9|182856.2|182766.2|182858.8|182768.8|182854.7|182764.7|15
1722538300000|2024-08-01 18:51:40|182854.6|182764.6|182846.9|182756.9|182857.6|182767.6|182844.5|182754.5|16
1722538310000|2024-08-01 18:51:50|182846.8|182756.8|182841.2|182751.2|182846.9|182756.9|182841.2|182751.2|9
1722538320000|2024-08-01 18:52:00|182840.8|182750.8|182840.4|182750.4|182840.8|182750.8|182837.5|182747.5|14
1722538330000|2024-08-01 18:52:10|182839.8|182749.8|182845.2|182755.2|182845.2|182755.2|182838.4|182748.4|5
1722538340000|2024-08-01 18:52:20|182845.3|182755.3|182845.2|182755.2|182845.7|182755.7|182845.2|182755.2|4
1722538350000|2024-08-01 18:52:30|182845|182755|182846.1|182756.1|182846.6|182756.6|182844.2|182754.2|8
1722538360000|2024-08-01 18:52:40|182845.5|182755.5|182848.9|182758.9|182849.3|182759.3|182845.5|182755.5|11
1722538370000|2024-08-01 18:52:50|182849.1|182759.1|182853|182763|182853.5|182763.5|182847|182757|8
1722538380000|2024-08-01 18:53:00|182850.2|182760.2|182849.6|182759.6|182850.4|182760.4|182847.1|182757.1|10
1722538390000|2024-08-01 18:53:10|182848.9|182758.9|182852.9|182762.9|182869.6|182779.6|182847.5|182757.5|11
1722538400000|2024-08-01 18:53:20|182851.2|182761.2|182840.5|182750.5|182851.2|182761.2|182832.1|182742.1|22
1722538410000|2024-08-01 18:53:30|182841.6|182751.6|182833.7|182743.7|182843.3|182753.3|182833.7|182743.7|8
1722538420000|2024-08-01 18:53:40|182831.7|182741.7|182830.3|182740.3|182832.3|182742.3|182829.8|182739.8|8
1722538430000|2024-08-01 18:53:50|182830.2|182740.2|182807.2|182717.2|182830.2|182740.2|182807.2|182717.2|5
1722538440000|2024-08-01 18:54:00|182806.3|182716.3|182816.4|182726.4|182820.3|182730.3|182799.9|182709.9|22
1722538450000|2024-08-01 18:54:10|182816.7|182726.7|182824.9|182734.9|182824.9|182734.9|182814.3|182724.3|18
1722538460000|2024-08-01 18:54:20|182829.5|182739.5|182844.5|182754.5|182845.2|182755.2|182825.5|182735.5|27
1722538470000|2024-08-01 18:54:30|182844.8|182754.8|182859.1|182769.1|182861.1|182771.1|182844.8|182754.8|27
1722538480000|2024-08-01 18:54:40|182854|182764|182860.1|182770.1|182861.7|182771.7|182852.6|182762.6|12
1722538490000|2024-08-01 18:54:50|182854.8|182764.8|182853.8|182763.8|182855.3|182765.3|182850.2|182760.2|15
1722538500000|2024-08-01 18:55:00|182850.9|182760.9|182850.5|182760.5|182852.9|182762.9|182846.5|182756.5|19
1722538510000|2024-08-01 18:55:10|182848.3|182758.3|182845.8|182755.8|182850.7|182760.7|182844.6|182754.6|16
1722538520000|2024-08-01 18:55:20|182846.3|182756.3|182851.6|182761.6|182852.6|182762.6|182846.3|182756.3|16
1722538530000|2024-08-01 18:55:30|182848.2|182758.2|182844.3|182754.3|182853.1|182763.1|182843.6|182753.6|19
1722538540000|2024-08-01 18:55:40|182843.9|182753.9|182833.7|182743.7|182843.9|182753.9|182828.2|182738.2|19
1722538550000|2024-08-01 18:55:50|182840.3|182750.3|182828|182738|182840.5|182750.5|182827.4|182737.4|20
1722538560000|2024-08-01 18:56:00|182827.9|182737.9|182833.8|182743.8|182833.8|182743.8|182827.9|182737.9|9
1722538570000|2024-08-01 18:56:10|182834|182744|182832.3|182742.3|182840.8|182750.8|182831.3|182741.3|18
1722538580000|2024-08-01 18:56:20|182833.4|182743.4|182839.7|182749.7|182855|182765|182831.3|182741.3|28
1722538590000|2024-08-01 18:56:30|182839.6|182749.6|182838.7|182748.7|182846.9|182756.9|182838.6|182748.6|13
1722538600000|2024-08-01 18:56:40|182832.3|182742.3|182840.4|182750.4|182840.4|182750.4|182832.3|182742.3|15
1722538610000|2024-08-01 18:56:50|182840.5|182750.5|182834.8|182744.8|182842.7|182752.7|182834.8|182744.8|20
1722538620000|2024-08-01 18:57:00|182838.3|182748.3|182837.7|182747.7|182843.7|182753.7|182836.1|182746.1|13
1722538630000|2024-08-01 18:57:10|182837.3|182747.3|182826.4|182736.4|182837.3|182747.3|182826.4|182736.4|10
1722538640000|2024-08-01 18:57:20|182825|182735|182826.8|182736.8|182827.7|182737.7|182818.3|182728.3|14
1722538650000|2024-08-01 18:57:30|182825.8|182735.8|182826.5|182736.5|182830.6|182740.6|182819.4|182729.4|18
1722538660000|2024-08-01 18:57:40|182825.3|182735.3|182812.2|182722.2|182825.3|182735.3|182806.2|182716.2|20
1722538670000|2024-08-01 18:57:50|182815.4|182725.4|182822.5|182732.5|182827.4|182737.4|182815|182725|16
1722538680000|2024-08-01 18:58:00|182821.8|182731.8|182831.5|182741.5|182831.5|182741.5|182817.9|182727.9|14
1722538690000|2024-08-01 18:58:10|182832.2|182742.2|182832.4|182742.4|182834.2|182744.2|182830.8|182740.8|11
1722538700000|2024-08-01 18:58:20|182828.9|182738.9|182890.4|182800.4|182890.4|182800.4|182828.9|182738.9|29
1722538710000|2024-08-01 18:58:30|182890.7|182800.7|182910.1|182820.1|182922.4|182832.4|182890.5|182800.5|32
1722538720000|2024-08-01 18:58:40|182921.4|182831.4|182922.6|182832.6|182922.6|182832.6|182907.1|182817.1|20
1722538730000|2024-08-01 18:58:50|182923.1|182833.1|182926.1|182836.1|182926.7|182836.7|182918.6|182828.6|22
1722538740000|2024-08-01 18:59:00|182924.5|182834.5|182912.3|182822.3|182924.5|182834.5|182912.1|182822.1|21
1722538750000|2024-08-01 18:59:10|182912.8|182822.8|182926.4|182836.4|182927.2|182837.2|182910.9|182820.9|25
1722538760000|2024-08-01 18:59:20|182926.7|182836.7|182927.5|182837.5|182938.2|182848.2|182926.2|182836.2|32
1722538770000|2024-08-01 18:59:30|182927.4|182837.4|182917.1|182827.1|182930.2|182840.2|182917.1|182827.1|26
1722538780000|2024-08-01 18:59:40|182917.5|182827.5|182931.2|182841.2|182933.5|182843.5|182917.5|182827.5|25
1722538790000|2024-08-01 18:59:50|182894.9|182804.9|182874.5|182784.5|182896.2|182806.2|182855.4|182765.4|34
1722538800000|2024-08-01 19:00:00|182876.9|182786.9|182892.9|182762.9|182892.9|182796.6|182864.2|182762.9|34
1722538810000|2024-08-01 19:00:10|182887.1|182757.1|182892.7|182762.7|182893.2|182763.2|182887.1|182757.1|23
1722538820000|2024-08-01 19:00:20|182892.8|182762.8|182916.9|182786.9|182916.9|182786.9|182892.8|182762.8|23
1722538830000|2024-08-01 19:00:30|182916.7|182786.7|182913.9|182783.9|182918.3|182788.3|182902.8|182772.8|18
1722538840000|2024-08-01 19:00:40|182914.2|182784.2|182903.7|182773.7|182916.3|182786.3|182903.5|182773.5|17
1722538850000|2024-08-01 19:00:50|182903.8|182773.8|182902.7|182772.7|182903.8|182773.8|182902.7|182772.7|7
1722538860000|2024-08-01 19:01:00|182901.4|182771.4|182906.8|182776.8|182910.9|182780.9|182899.6|182769.6|15
1722538870000|2024-08-01 19:01:10|182910.6|182780.6|182913|182783|182914.5|182784.5|182906.6|182776.6|14
1722538880000|2024-08-01 19:01:20|182914.1|182784.1|182920|182790|182920.9|182790.9|182907.5|182777.5|15
1722538890000|2024-08-01 19:01:30|182914.2|182784.2|182916|182786|182918.1|182788.1|182914|182784|13
1722538900000|2024-08-01 19:01:40|182917.6|182787.6|182921|182791|182921.1|182791.1|182915.7|182785.7|11
1722538910000|2024-08-01 19:01:50|182921.4|182791.4|182901.4|182771.4|182922.4|182792.4|182901.4|182771.4|13
1722538920000|2024-08-01 19:02:00|182900.8|182770.8|182905.6|182775.6|182905.6|182775.6|182900.7|182770.7|3
1722538930000|2024-08-01 19:02:10|182906.2|182776.2|182899.7|182769.7|182906.2|182776.2|182899.7|182769.7|10
1722538940000|2024-08-01 19:02:20|182897.9|182767.9|182893.1|182763.1|182897.9|182767.9|182885.6|182755.6|11
1722538950000|2024-08-01 19:02:30|182891.3|182761.3|182886.8|182756.8|182892.5|182762.5|182886.8|182756.8|12
1722538960000|2024-08-01 19:02:40|182886.4|182756.4|182891.6|182761.6|182891.6|182761.6|182885.1|182755.1|9
1722538970000|2024-08-01 19:02:50|182890.1|182760.1|182903.2|182773.2|182906|182780.6|182867.2|182753.1|15
1722538980000|2024-08-01 19:03:00|182903.3|182773.3|182900.1|182770.1|182904.9|182774.9|182900.1|182770.1|4
1722538990000|2024-08-01 19:03:10|182899.9|182769.9|182911.4|182781.4|182911.8|182781.8|182899.9|182769.9|9
1722539000000|2024-08-01 19:03:20|182907.1|182777.1|182906|182776|182907.1|182777.1|182906|182776|9
1722539010000|2024-08-01 19:03:30|182905.5|182775.5|182905.5|182775.5|182905.5|182775.5|182901.7|182771.7|7
1722539020000|2024-08-01 19:03:40|182904.3|182774.3|182913|182783|182916.9|182786.9|182904.3|182774.3|10
1722539030000|2024-08-01 19:03:50|182912.8|182782.8|182906.2|182776.2|182917.2|182787.2|182906.2|182776.2|11
1722539040000|2024-08-01 19:04:00|182906.9|182776.9|182907.7|182777.7|182907.7|182777.7|182904.6|182774.6|13
1722539050000|2024-08-01 19:04:10|182907.5|182777.5|182907.2|182777.2|182907.5|182777.5|182906.8|182776.8|6
1722539060000|2024-08-01 19:04:20|182907.4|182777.4|182901.2|182771.2|182907.4|182777.4|182901.2|182771.2|4
1722539070000|2024-08-01 19:04:30|182900.3|182770.3|182883.7|182793.7|182902|182794|182883.7|182770.3|6
1722539080000|2024-08-01 19:04:40|182883.5|182793.5|182901.6|182771.6|182908.4|182793.5|182883.5|182771.4|9
1722539090000|2024-08-01 19:04:50|182900.9|182770.9|182904.4|182774.4|182904.5|182774.5|182900.4|182770.4|8
1722539100000|2024-08-01 19:05:00|182904.2|182774.2|182903|182773|182904.9|182774.9|182901.1|182771.1|10
1722539110000|2024-08-01 19:05:10|182902|182772|182899.9|182769.9|182902|182772|182899.1|182769.1|8
1722539120000|2024-08-01 19:05:20|182895.3|182765.3|182893.4|182763.4|182895.3|182765.3|182886.7|182756.7|20
1722539130000|2024-08-01 19:05:30|182894.1|182764.1|182889.5|182759.5|182894.1|182764.1|182887.6|182757.6|9
1722539140000|2024-08-01 19:05:40|182888.6|182758.6|182887.1|182757.1|182889.2|182759.2|182887.1|182757.1|6
1722539150000|2024-08-01 19:05:50|182886.3|182756.3|182897.8|182767.8|182897.8|182767.8|182886.2|182756.2|12
1722539160000|2024-08-01 19:06:00|182897.6|182767.6|182889.4|182759.4|182897.6|182767.6|182889.3|182759.3|6
1722539170000|2024-08-01 19:06:10|182888.9|182758.9|182898.5|182768.5|182899.4|182769.4|182887.5|182757.5|11
1722539180000|2024-08-01 19:06:20|182899.8|182769.8|182908.2|182778.2|182910.1|182780.1|182899.4|182769.4|17
1722539190000|2024-08-01 19:06:30|182909.9|182779.9|182907.6|182777.6|182909.9|182779.9|182907.6|182777.6|4
1722539200000|2024-08-01 19:06:40|182909|182779|182959.4|182829.4|182959.4|182829.4|182909|182779|20
1722539210000|2024-08-01 19:06:50|182960.3|182830.3|182957.3|182827.3|182960.7|182830.7|182957.3|182827.3|7
1722539220000|2024-08-01 19:07:00|182956.1|182826.1|182934.5|182804.5|182956.1|182826.1|182932.9|182802.9|25
1722539230000|2024-08-01 19:07:10|182933.5|182803.5|182935.6|182805.6|182936.5|182806.5|182933.5|182803.5|5
1722539240000|2024-08-01 19:07:20|182936.8|182806.8|182923.9|182793.9|182936.8|182806.8|182923.9|182793.9|14
1722539250000|2024-08-01 19:07:30|182923.2|182793.2|182938|182808|182938.1|182808.1|182920|182790|18
1722539260000|2024-08-01 19:07:40|182938.1|182808.1|182936.8|182806.8|182938.5|182808.5|182936.8|182806.8|6
1722539270000|2024-08-01 19:07:50|182936.1|182806.1|182938.4|182808.4|182938.9|182808.9|182935.5|182805.5|8
1722539280000|2024-08-01 19:08:00|182936.5|182806.5|182921.2|182791.2|182936.5|182806.5|182921.2|182791.2|14
1722539290000|2024-08-01 19:08:10|182922.9|182792.9|182911.1|182781.1|182922.9|182792.9|182911.1|182781.1|12
1722539300000|2024-08-01 19:08:20|182911.3|182781.3|182896.2|182766.2|182911.3|182781.3|182894.4|182764.4|21
1722539310000|2024-08-01 19:08:30|182896.3|182766.3|182900.7|182770.7|182900.8|182770.8|182896.3|182766.3|6
1722539320000|2024-08-01 19:08:40|182900.1|182770.1|182895.8|182765.8|182900.1|182770.1|182895.8|182765.8|6
1722539330000|2024-08-01 19:08:50|182894.5|182764.5|182897.4|182767.4|182897.4|182767.4|182894.4|182764.4|11
1722539340000|2024-08-01 19:09:00|182903.3|182773.3|182903.7|182773.7|182903.7|182773.7|182903.3|182773.3|3
1722539350000|2024-08-01 19:09:10|182903.3|182773.3|182888.3|182758.3|182903.3|182773.3|182888|182758|6
1722539360000|2024-08-01 19:09:20|182888.2|182758.2|182880.1|182750.1|182888.2|182758.2|182878.9|182748.9|12
1722539370000|2024-08-01 19:09:30|182880.3|182750.3|182877.5|182747.5|182880.3|182750.3|182876|182746|6
1722539380000|2024-08-01 19:09:40|182877.4|182747.4|182879|182749|182879|182749|182874.1|182744.1|11
1722539390000|2024-08-01 19:09:50|182879.1|182749.1|182881.8|182751.8|182881.9|182751.9|182869.9|182739.9|15
1722539400000|2024-08-01 19:10:00|182881.9|182751.9|182885.8|182755.8|182886.5|182756.5|182879.4|182749.4|11
1722539410000|2024-08-01 19:10:10|182887|182757|182887.6|182757.6|182893.6|182763.6|182887|182757|14
1722539420000|2024-08-01 19:10:20|182887.7|182757.7|182887.9|182757.9|182888.1|182758.1|182886.2|182756.2|9
1722539430000|2024-08-01 19:10:30|182888|182758|182891.7|182761.7|182891.7|182761.7|182883.9|182753.9|8
1722539440000|2024-08-01 19:10:40|182873.6|182743.6|182883|182753|182896.8|182766.8|182873.4|182743.4|16
1722539450000|2024-08-01 19:10:50|182882.8|182752.8|182881.7|182751.7|182882.8|182752.8|182876.8|182746.8|20
1722539460000|2024-08-01 19:11:00|182881.6|182751.6|182880.4|182750.4|182881.6|182751.6|182879.7|182749.7|11
1722539470000|2024-08-01 19:11:10|182880.3|182750.3|182884.4|182754.4|182884.4|182754.4|182880.1|182750.1|3
1722539480000|2024-08-01 19:11:20|182883.2|182753.2|182888.6|182758.6|182888.7|182758.7|182883.1|182753.1|9
1722539490000|2024-08-01 19:11:30|182889.8|182759.8|182896.3|182766.3|182896.3|182766.3|182889.8|182759.8|8
1722539500000|2024-08-01 19:11:40|182895.8|182765.8|182891.4|182761.4|182896|182766|182891.4|182761.4|5
1722539510000|2024-08-01 19:11:50|182891.5|182761.5|182891.1|182761.1|182891.5|182761.5|182886.2|182756.2|10
1722539520000|2024-08-01 19:12:00|182891.2|182761.2|182893.1|182763.1|182893.3|182763.3|182891.2|182761.2|6
1722539530000|2024-08-01 19:12:10|182890|182760|182884|182754|182891.7|182761.7|182884|182754|8
1722539540000|2024-08-01 19:12:20|182884.4|182754.4|182890.1|182760.1|182890.7|182760.7|182878.8|182748.8|22
1722539550000|2024-08-01 19:12:30|182890|182760|182880.2|182750.2|182890|182760|182880.2|182750.2|15
1722539560000|2024-08-01 19:12:40|182881.6|182751.6|182881.5|182751.5|182881.7|182751.7|182881.5|182751.5|4
1722539570000|2024-08-01 19:12:50|182881|182751|182875.6|182745.6|182881|182751|182875.6|182745.6|10
1722539580000|2024-08-01 19:13:00|182880.1|182750.1|182874.4|182744.4|182880.1|182750.1|182871.6|182741.6|17
1722539590000|2024-08-01 19:13:10|182871.9|182741.9|182867.7|182737.7|182873|182743|182867.7|182737.7|6
1722539600000|2024-08-01 19:13:20|182867|182737|182872.8|182742.8|182872.8|182742.8|182863.4|182733.4|14
1722539610000|2024-08-01 19:13:30|182872.6|182742.6|182870.2|182740.2|182872.6|182742.6|182865.5|182735.5|11
1722539620000|2024-08-01 19:13:40|182869.6|182739.6|182867.3|182737.3|182869.6|182739.6|182867.3|182737.3|5
1722539630000|2024-08-01 19:13:50|182871.1|182741.1|182882.4|182752.4|182882.4|182752.4|182869.5|182739.5|13
1722539640000|2024-08-01 19:14:00|182882.2|182752.2|182879.7|182749.7|182882.4|182752.4|182879.7|182749.7|10
1722539650000|2024-08-01 19:14:10|182882|182752|182879|182749|182885.4|182755.4|182879|182749|14
1722539660000|2024-08-01 19:14:20|182878.8|182748.8|182878.8|182748.8|182879.5|182749.5|182878.8|182748.8|4
1722539670000|2024-08-01 19:14:30|182882.2|182752.2|182873|182743|182885.1|182755.1|182873|182743|10
1722539680000|2024-08-01 19:14:40|182872.8|182742.8|182848.8|182758.8|182872.8|182758.8|182844.7|182736.7|10
1722539690000|2024-08-01 19:14:50|182849.2|182759.2|182869.3|182739.3|182871.3|182759.2|182846.7|182739.1|13
1722539700000|2024-08-01 19:15:00|182870.7|182740.7|182873.8|182743.8|182875.6|182745.6|182870.7|182740.7|13
1722539710000|2024-08-01 19:15:10|182873.4|182743.4|182879.6|182749.6|182879.6|182749.6|182868.7|182738.7|15
1722539720000|2024-08-01 19:15:20|182879.8|182749.8|182876.3|182746.3|182884.1|182754.1|182875.8|182745.8|8
1722539730000|2024-08-01 19:15:30|182875.8|182745.8|182873.8|182743.8|182877.2|182747.2|182873.8|182743.8|14
1722539740000|2024-08-01 19:15:40|182873.7|182743.7|182866.5|182776.5|182877.4|182779.1|182866|182742.7|16
1722539750000|2024-08-01 19:15:50|182866|182776|182904.5|182814.5|182904.5|182814.5|182866|182776|12
1722539760000|2024-08-01 19:16:00|182907.7|182817.7|182897.5|182807.5|182907.7|182817.7|182896.4|182806.4|9
1722539770000|2024-08-01 19:16:10|182896.4|182806.4|182898|182808|182899.9|182809.9|182896.4|182806.4|7
1722539780000|2024-08-01 19:16:20|182899.1|182809.1|182907.2|182817.2|182907.2|182817.2|182899.1|182809.1|3
1722539790000|2024-08-01 19:16:30|182906.4|182816.4|182903.1|182813.1|182908.9|182818.9|182903.1|182813.1|6
1722539800000|2024-08-01 19:16:40|182905|182815|182895.7|182805.7|182905.4|182815.4|182895.7|182805.7|8
1722539810000|2024-08-01 19:16:50|182897.1|182807.1|182897.5|182807.5|182898.7|182808.7|182897.1|182807.1|7
1722539820000|2024-08-01 19:17:00|182897.6|182807.6|182898.5|182808.5|182898.7|182808.7|182897.5|182807.5|6
1722539830000|2024-08-01 19:17:10|182899.5|182809.5|182902.2|182812.2|182902.2|182812.2|182899.5|182809.5|4
1722539840000|2024-08-01 19:17:20|182909|182819|182909|182819|182909|182819|182909|182819|1
1722539850000|2024-08-01 19:17:30|182906.7|182816.7|182860.9|182770.9|182906.7|182816.7|182851|182761|12
1722539860000|2024-08-01 19:17:40|182862.9|182772.9|182858|182768|182863.3|182773.3|182858|182768|6
1722539870000|2024-08-01 19:17:50|182857.6|182767.6|182863.3|182773.3|182863.3|182773.3|182857.6|182767.6|5
1722539880000|2024-08-01 19:18:00|182859.6|182769.6|182864.3|182774.3|182865.1|182775.1|182857.4|182767.4|11
1722539890000|2024-08-01 19:18:10|182865.3|182775.3|182865|182775|182865.4|182775.4|182864.1|182774.1|5
1722539900000|2024-08-01 19:18:20|182865.6|182775.6|182869|182779|182869|182779|182864.9|182774.9|6
1722539910000|2024-08-01 19:18:30|182867.1|182777.1|182870.9|182780.9|182871.2|182781.2|182866.5|182776.5|12
1722539920000|2024-08-01 19:18:40|182868.2|182778.2|182868.1|182778.1|182868.2|182778.2|182868.1|182778.1|2
1722539930000|2024-08-01 19:18:50|182870.9|182780.9|182866.5|182776.5|182870.9|182780.9|182866.5|182776.5|12
1722539940000|2024-08-01 19:19:00|182867.5|182777.5|182869.6|182779.6|182869.7|182779.7|182863.9|182773.9|7
1722539950000|2024-08-01 19:19:10|182869.2|182779.2|182871.4|182781.4|182872|182782|182869.2|182779.2|8
1722539960000|2024-08-01 19:19:20|182871.2|182781.2|182874.8|182784.8|182884.4|182794.4|182871.2|182781.2|12
1722539970000|2024-08-01 19:19:30|182875.7|182785.7|182888.9|182798.9|182896.3|182806.3|182874.3|182784.3|18
1722539980000|2024-08-01 19:19:40|182888.8|182798.8|182886.9|182796.9|182889|182799|182886.9|182796.9|11
1722539990000|2024-08-01 19:19:50|182887|182797|182888.8|182798.8|182888.8|182798.8|182887|182797|3
1722540000000|2024-08-01 19:20:00|182887|182797|182892.6|182802.6|182892.6|182802.6|182885.8|182795.8|10
1722540010000|2024-08-01 19:20:10|182896.1|182806.1|182893.9|182803.9|182896.1|182806.1|182893.3|182803.3|5
1722540020000|2024-08-01 19:20:20|182895.7|182805.7|182895.7|182805.7|182895.7|182805.7|182891.5|182801.5|7
1722540030000|2024-08-01 19:20:30|182893.9|182803.9|182893.2|182803.2|182894|182804|182893.2|182803.2|5
1722540040000|2024-08-01 19:20:40|182893.9|182803.9|182905.9|182815.9|182905.9|182815.9|182893.8|182803.8|8
1722540050000|2024-08-01 19:20:50|182904.8|182814.8|182892.3|182802.3|182904.8|182814.8|182892.3|182802.3|8
1722540060000|2024-08-01 19:21:00|182891.7|182801.7|182890.8|182800.8|182891.7|182801.7|182887.1|182797.1|13
1722540070000|2024-08-01 19:21:10|182893.4|182803.4|182891.1|182801.1|182894|182804|182891.1|182801.1|10
1722540080000|2024-08-01 19:21:20|182891.2|182801.2|182893.4|182803.4|182893.5|182803.5|182891.2|182801.2|6
1722540090000|2024-08-01 19:21:30|182893.2|182803.2|182893.1|182803.1|182893.2|182803.2|182892.7|182802.7|3
1722540100000|2024-08-01 19:21:40|182893.6|182803.6|182892.5|182802.5|182895.8|182805.8|182892.5|182802.5|6
1722540110000|2024-08-01 19:21:50|182892.6|182802.6|182892.6|182802.6|182892.6|182802.6|182892.6|182802.6|1
1722540120000|2024-08-01 19:22:00|182891.7|182801.7|182884.1|182794.1|182891.7|182801.7|182884.1|182794.1|9
1722540130000|2024-08-01 19:22:10|182883.2|182793.2|182879.3|182789.3|182883.4|182793.4|182879.2|182789.2|8
1722540140000|2024-08-01 19:22:20|182879.4|182789.4|182880.1|182790.1|182880.1|182790.1|182878.9|182788.9|7
1722540150000|2024-08-01 19:22:30|182881|182791|182886.1|182796.1|182886.1|182796.1|182880.4|182790.4|7
1722540160000|2024-08-01 19:22:40|182885.6|182795.6|182887.3|182797.3|182887.3|182797.3|182881.5|182791.5|8
1722540170000|2024-08-01 19:22:50|182884.9|182794.9|182882.4|182792.4|182884.9|182794.9|182882.4|182792.4|4
1722540180000|2024-08-01 19:23:00|182887.3|182797.3|182887.8|182797.8|182889|182799|182886.4|182796.4|14
1722540190000|2024-08-01 19:23:10|182887.9|182797.9|182894.5|182804.5|182896.3|182806.3|182887.9|182797.9|13
1722540200000|2024-08-01 19:23:20|182894.6|182804.6|182892.4|182802.4|182894.6|182804.6|182892.4|182802.4|2
1722540210000|2024-08-01 19:23:30|182892.3|182802.3|182855.3|182765.3|182895.6|182805.6|182851.4|182761.4|23
1722540220000|2024-08-01 19:23:40|182855.2|182765.2|182857.7|182767.7|182859.5|182769.5|182853.9|182763.9|13
1722540230000|2024-08-01 19:23:50|182857|182767|182898.1|182808.1|182901.1|182811.1|182856.4|182766.4|12
1722540240000|2024-08-01 19:24:00|182896.6|182806.6|182879.6|182789.6|182897.6|182807.6|182877.9|182787.9|15
1722540250000|2024-08-01 19:24:10|182879.7|182789.7|182882.3|182792.3|182882.3|182792.3|182879.7|182789.7|5
1722540260000|2024-08-01 19:24:20|182881.9|182791.9|182881.2|182791.2|182881.9|182791.9|182881.2|182791.2|4
1722540270000|2024-08-01 19:24:30|182881.3|182791.3|182881.1|182791.1|182882.9|182792.9|182880.1|182790.1|7
1722540280000|2024-08-01 19:24:40|182880.5|182790.5|182833.9|182743.9|182880.5|182790.5|182833.9|182743.9|11
1722540290000|2024-08-01 19:24:50|182833|182743|182832.4|182742.4|182833|182743|182832|182742|6
1722540300000|2024-08-01 19:25:00|182832.2|182742.2|182829.7|182739.7|182832.2|182742.2|182829.6|182739.6|8
1722540310000|2024-08-01 19:25:10|182828.9|182738.9|182828.2|182738.2|182828.9|182738.9|182821.2|182731.2|8
1722540320000|2024-08-01 19:25:20|182828.1|182738.1|182840.6|182750.6|182840.8|182750.8|182818.2|182728.2|16
1722540330000|2024-08-01 19:25:30|182841.3|182751.3|182852.9|182762.9|182854.9|182764.9|182841.3|182751.3|15
1722540340000|2024-08-01 19:25:40|182848|182758|182848.3|182758.3|182849.3|182759.3|182845|182755|13
1722540350000|2024-08-01 19:25:50|182847.4|182757.4|182839.7|182749.7|182848.2|182758.2|182839.7|182749.7|6
1722540360000|2024-08-01 19:26:00|182839.6|182749.6|182835.3|182745.3|182839.6|182749.6|182834.7|182744.7|5
1722540370000|2024-08-01 19:26:10|182834.8|182744.8|182836.9|182746.9|182836.9|182746.9|182833.5|182743.5|7
1722540380000|2024-08-01 19:26:20|182837.4|182747.4|182840|182750|182840|182750|182834|182744|4
1722540390000|2024-08-01 19:26:30|182841.3|182751.3|182829.4|182739.4|182841.7|182751.7|182829.4|182739.4|13
1722540400000|2024-08-01 19:26:40|182822.3|182732.3|182812.1|182722.1|182822.6|182732.6|182811|182721|17
1722540410000|2024-08-01 19:26:50|182809.7|182719.7|182809.8|182719.8|182810.2|182720.2|182807.8|182717.8|10
1722540420000|2024-08-01 19:27:00|182807.8|182717.8|182807.4|182717.4|182808.8|182718.8|182807.1|182717.1|9
1722540430000|2024-08-01 19:27:10|182807.2|182717.2|182800.7|182710.7|182807.2|182717.2|182795.9|182705.9|7
1722540440000|2024-08-01 19:27:20|182800.8|182710.8|182781.1|182691.1|182804.2|182714.2|182781.1|182691.1|8
1722540450000|2024-08-01 19:27:30|182780.6|182690.6|182794.9|182704.9|182794.9|182704.9|182780.6|182690.6|10
1722540460000|2024-08-01 19:27:40|182795|182705|182796.9|182706.9|182796.9|182706.9|182794.8|182704.8|9
1722540470000|2024-08-01 19:27:50|182796.6|182706.6|182794.6|182704.6|182796.6|182706.6|182793|182703|9
1722540480000|2024-08-01 19:28:00|182794.1|182704.1|182791.1|182701.1|182795.6|182705.6|182788.1|182698.1|8
1722540490000|2024-08-01 19:28:10|182790.6|182700.6|182793.2|182703.2|182793.6|182703.6|182790.6|182700.6|3
1722540500000|2024-08-01 19:28:20|182792.7|182702.7|182792.9|182702.9|182793.9|182703.9|182792.7|182702.7|4
1722540510000|2024-08-01 19:28:30|182794|182704|182717.5|182587.5|182794|182704|182716.7|182586.7|20
1722540520000|2024-08-01 19:28:40|182717.4|182587.4|182720.1|182590.1|182726.6|182596.6|182714.6|182584.6|18
1722540530000|2024-08-01 19:28:50|182720.4|182590.4|182721.4|182591.4|182726.3|182596.3|182720.4|182590.4|17
1722540540000|2024-08-01 19:29:00|182720.3|182590.3|182716|182586|182720.3|182590.3|182715.3|182585.3|18
1722540550000|2024-08-01 19:29:10|182717.4|182587.4|182684.7|182594.7|182720|182609.3|182684.7|182587|15
1722540560000|2024-08-01 19:29:20|182685.7|182595.7|182691.1|182601.1|182691.2|182601.2|182685.7|182595.7|3
1722540570000|2024-08-01 19:29:30|182690.9|182600.9|182708.4|182578.4|182708.4|182600.9|182685.6|182578.1|8
1722540580000|2024-08-01 19:29:40|182708.7|182578.7|182707.7|182577.7|182708.7|182578.7|182706.8|182576.8|11
1722540590000|2024-08-01 19:29:50|182707.9|182577.9|182707.7|182577.7|182708.7|182578.7|182707.7|182577.7|9
1722540600000|2024-08-01 19:30:00|182708.8|182578.8|182710|182580|182710|182580|182707.2|182577.2|9
1722540610000|2024-08-01 19:30:10|182709.9|182579.9|182704.4|182574.4|182709.9|182579.9|182701.2|182571.2|13
1722540620000|2024-08-01 19:30:20|182704.6|182574.6|182706.2|182576.2|182706.9|182576.9|182695.2|182565.2|7
1722540630000|2024-08-01 19:30:30|182706.1|182576.1|182717.8|182587.8|182717.8|182587.8|182706.1|182576.1|20
1722540640000|2024-08-01 19:30:40|182717.7|182587.7|182715.7|182585.7|182719.3|182589.3|182708.7|182578.7|17
1722540650000|2024-08-01 19:30:50|182715.2|182585.2|182707.4|182577.4|182716.1|182586.1|182707.4|182577.4|9
1722540660000|2024-08-01 19:31:00|182708.1|182578.1|182712.6|182582.6|182712.6|182582.6|182708.1|182578.1|5
1722540680000|2024-08-01 19:31:20|182712|182582|182709.3|182579.3|182712.5|182582.5|182706.5|182576.5|11
1722540690000|2024-08-01 19:31:30|182709.4|182579.4|182706.5|182576.5|182709.4|182592.8|182680.3|182572.8|17
1722540700000|2024-08-01 19:31:40|182706.2|182576.2|182677.5|182547.5|182706.2|182576.2|182676.8|182546.8|16
1722540710000|2024-08-01 19:31:50|182679.6|182549.6|182680.6|182590.6|182688.3|182597.2|182674.2|182547.5|15
1722540720000|2024-08-01 19:32:00|182682.8|182592.8|182688.9|182598.9|182689.6|182599.6|182679.3|182589.3|15
1722540730000|2024-08-01 19:32:10|182688.4|182598.4|182687.7|182597.7|182688.8|182598.8|182685.8|182595.8|12
1722540740000|2024-08-01 19:32:20|182686.4|182596.4|182689.6|182599.6|182689.6|182599.6|182677.4|182587.4|13
1722540750000|2024-08-01 19:32:30|182683.7|182593.7|182689.3|182599.3|182689.3|182599.3|182683.7|182593.7|8
1722540760000|2024-08-01 19:32:40|182687|182597|182687.5|182597.5|182689.4|182599.4|182686.1|182596.1|12
1722540770000|2024-08-01 19:32:50|182682.5|182592.5|182697.1|182607.1|182697.1|182607.1|182682.5|182592.5|13
1722540780000|2024-08-01 19:33:00|182697.2|182607.2|182702.9|182612.9|182703.5|182613.5|182697.2|182607.2|8
1722540790000|2024-08-01 19:33:10|182701.6|182611.6|182699.2|182609.2|182701.6|182611.6|182698.2|182608.2|7
1722540800000|2024-08-01 19:33:20|182697.1|182607.1|182696.3|182606.3|182698.1|182608.1|182693.5|182603.5|11
1722540810000|2024-08-01 19:33:30|182696.4|182606.4|182706.6|182616.6|182707.1|182617.1|182696.4|182606.4|13
1722540820000|2024-08-01 19:33:40|182703.7|182613.7|182703.7|182613.7|182703.7|182613.7|182696.4|182606.4|7
1722540830000|2024-08-01 19:33:50|182700.7|182610.7|182694.5|182604.5|182703.7|182613.7|182694.5|182604.5|13
1722540840000|2024-08-01 19:34:00|182694.4|182604.4|182693.3|182603.3|182696.5|182606.5|182690.5|182600.5|7
1722540850000|2024-08-01 19:34:10|182693.2|182603.2|182696.3|182606.3|182698.4|182608.4|182693.2|182603.2|16
1722540860000|2024-08-01 19:34:20|182698.5|182608.5|182707.9|182617.9|182707.9|182617.9|182697.8|182607.8|13
1722540870000|2024-08-01 19:34:30|182708|182618|182714.2|182624.2|182714.2|182624.2|182708|182618|6
1722540880000|2024-08-01 19:34:40|182714.4|182624.4|182727.1|182637.1|182727.1|182637.1|182714.4|182624.4|5
1722540890000|2024-08-01 19:34:50|182726.6|182636.6|182728.8|182638.8|182729|182639|182719.5|182629.5|14
1722540900000|2024-08-01 19:35:00|182721.9|182631.9|182716|182626|182721.9|182631.9|182716|182626|8
1722540910000|2024-08-01 19:35:10|182716.4|182626.4|182742.6|182652.6|182758.7|182668.7|182716.4|182626.4|20
1722540920000|2024-08-01 19:35:20|182744.6|182654.6|182744.6|182654.6|182750.9|182660.9|182744.6|182654.6|17
1722540930000|2024-08-01 19:35:30|182744.3|182654.3|182741.7|182651.7|182744.8|182654.8|182741.7|182651.7|4
1722540940000|2024-08-01 19:35:40|182743.9|182653.9|182736.7|182646.7|182743.9|182653.9|182736.7|182646.7|5
1722540950000|2024-08-01 19:35:50|182735.4|182645.4|182741.4|182651.4|182743.5|182653.5|182735.4|182645.4|15
1722540960000|2024-08-01 19:36:00|182740.4|182650.4|182756.4|182666.4|182756.7|182666.7|182740.4|182650.4|9
1722540970000|2024-08-01 19:36:10|182756.3|182666.3|182742.7|182652.7|182756.3|182666.3|182742.7|182652.7|14
1722540980000|2024-08-01 19:36:20|182743.2|182653.2|182740.7|182650.7|182743.2|182653.2|182740.7|182650.7|3
1722540990000|2024-08-01 19:36:30|182740.6|182650.6|182739.2|182649.2|182740.8|182650.8|182734.2|182644.2|6
1722541000000|2024-08-01 19:36:40|182739.9|182649.9|182741|182651|182742.3|182652.3|182733.3|182643.3|9
1722541010000|2024-08-01 19:36:50|182742.8|182652.8|182743.3|182653.3|182743.3|182653.3|182734|182644|8
1722541020000|2024-08-01 19:37:00|182743.5|182653.5|182745.3|182655.3|182746.1|182656.1|182743.5|182653.5|7
1722541030000|2024-08-01 19:37:10|182745.2|182655.2|182743|182653|182745.2|182655.2|182741.6|182651.6|6
1722541040000|2024-08-01 19:37:20|182743.5|182653.5|182720.1|182630.1|182743.5|182653.5|182719.1|182629.1|15
1722541050000|2024-08-01 19:37:30|182720.7|182630.7|182709.8|182619.8|182720.7|182630.7|182709.8|182619.8|8
1722541060000|2024-08-01 19:37:40|182708.9|182618.9|182699.1|182609.1|182708.9|182618.9|182698.5|182608.5|8
1722541070000|2024-08-01 19:37:50|182701.2|182611.2|182696.6|182606.6|182703.3|182613.3|182695.7|182605.7|15
1722541080000|2024-08-01 19:38:00|182697.6|182607.6|182698.1|182608.1|182700.3|182610.3|182697.6|182607.6|9
1722541090000|2024-08-01 19:38:10|182697.6|182607.6|182694.6|182604.6|182697.6|182607.6|182691.9|182601.9|11
1722541100000|2024-08-01 19:38:20|182694.7|182604.7|182703|182613|182703|182613|182679.7|182589.7|19
1722541110000|2024-08-01 19:38:30|182703.1|182613.1|182700.2|182610.2|182703.1|182613.1|182697.1|182607.1|11
1722541120000|2024-08-01 19:38:40|182701.2|182611.2|182697.1|182607.1|182702|182612|182697.1|182607.1|7
1722541130000|2024-08-01 19:38:50|182697.9|182607.9|182693.4|182603.4|182698.6|182608.6|182693.4|182603.4|15
1722541140000|2024-08-01 19:39:00|182696.1|182606.1|182693.4|182603.4|182696.1|182606.1|182692|182602|6
1722541150000|2024-08-01 19:39:10|182692.9|182602.9|182693.5|182603.5|182693.9|182603.9|182692.9|182602.9|6
1722541160000|2024-08-01 19:39:20|182697.1|182607.1|182697|182607|182697.1|182607.1|182696.1|182606.1|5
1722541170000|2024-08-01 19:39:30|182697.6|182607.6|182695|182605|182697.6|182607.6|182695|182605|5
1722541180000|2024-08-01 19:39:40|182693.8|182603.8|182710.8|182580.8|182710.8|182603.8|182691.6|182580.8|9
1722541190000|2024-08-01 19:39:50|182711.3|182581.3|182709.6|182579.6|182714|182584|182709.6|182579.6|9
1722541200000|2024-08-01 19:40:00|182707.4|182577.4|182667.4|182537.4|182710.3|182580.3|182666.2|182536.2|12
1722541210000|2024-08-01 19:40:10|182668.3|182538.3|182666.7|182536.7|182668.3|182538.3|182664.1|182534.1|12
1722541220000|2024-08-01 19:40:20|182666.4|182536.4|182667|182537|182668.4|182538.4|182666.2|182536.2|11
1722541230000|2024-08-01 19:40:30|182666.1|182536.1|182654.2|182564.2|182668.9|182564.5|182654.1|182536.1|9
1722541240000|2024-08-01 19:40:40|182653.7|182563.7|182691.7|182601.7|182700.6|182610.6|182653.1|182563.1|12
1722541250000|2024-08-01 19:40:50|182691.5|182601.5|182696.7|182606.7|182697.6|182607.6|182691.5|182601.5|10
1722541260000|2024-08-01 19:41:00|182696.4|182606.4|182701.8|182611.8|182701.9|182611.9|182696.4|182606.4|13
1722541270000|2024-08-01 19:41:10|182701.9|182611.9|182703.5|182613.5|182703.5|182613.5|182701.1|182611.1|14
1722541280000|2024-08-01 19:41:20|182703.3|182613.3|182705.1|182615.1|182706.1|182616.1|182703.2|182613.2|9
1722541290000|2024-08-01 19:41:30|182705.4|182615.4|182704.9|182614.9|182705.4|182615.4|182704.4|182614.4|6
1722541300000|2024-08-01 19:41:40|182704.7|182614.7|182715.8|182585.8|182725.9|182614.7|182704|182585.3|14
1722541310000|2024-08-01 19:41:50|182711.5|182581.5|182722.7|182592.7|182722.7|182592.7|182711.5|182581.5|4
1722541320000|2024-08-01 19:42:00|182723.5|182593.5|182720.6|182590.6|182725.2|182595.2|182720.6|182590.6|10
1722541330000|2024-08-01 19:42:10|182719.8|182589.8|182737.1|182607.1|182738.9|182608.9|182719.8|182589.8|17
1722541340000|2024-08-01 19:42:20|182739.8|182609.8|182722.1|182592.1|182742.8|182612.8|182721.7|182591.7|7
1722541350000|2024-08-01 19:42:30|182724.3|182594.3|182730.2|182600.2|182730.7|182600.7|182724.3|182594.3|12
1722541360000|2024-08-01 19:42:40|182729.4|182599.4|182734.1|182604.1|182734.1|182604.1|182728.5|182598.5|9
1722541370000|2024-08-01 19:42:50|182734.4|182604.4|182730.3|182600.3|182741.2|182611.2|182730.3|182600.3|16
1722541380000|2024-08-01 19:43:00|182730.1|182600.1|182732.8|182602.8|182733.3|182603.3|182722.5|182592.5|16
1722541390000|2024-08-01 19:43:10|182733.1|182603.1|182864.9|182734.9|182866.2|182742.1|182732.5|182602.5|23
1722541400000|2024-08-01 19:43:20|182857.9|182727.9|182815.8|182725.8|182857.9|182747.3|182815.8|182725.8|25
1722541410000|2024-08-01 19:43:30|182814.6|182724.6|182824.6|182734.6|182825.8|182735.8|182808.7|182718.7|22
1722541420000|2024-08-01 19:43:40|182820.9|182730.9|182823.9|182733.9|182825.1|182735.1|182820.9|182730.9|8
1722541430000|2024-08-01 19:43:50|182823.1|182733.1|182826.2|182736.2|182826.5|182736.5|182822.4|182732.4|12
1722541440000|2024-08-01 19:44:00|182825.1|182735.1|182820.3|182730.3|182828.5|182738.5|182820.3|182730.3|11
1722541450000|2024-08-01 19:44:10|182820.2|182730.2|182822.7|182732.7|182826.9|182736.9|182820.2|182730.2|11
1722541460000|2024-08-01 19:44:20|182822.5|182732.5|182827|182737|182827.1|182737.1|182821.3|182731.3|13
1722541470000|2024-08-01 19:44:30|182826.9|182736.9|182847.6|182757.6|182849.4|182759.4|182826.9|182736.9|17
1722541480000|2024-08-01 19:44:40|182848.3|182758.3|182805.6|182715.6|182848.3|182758.3|182804.7|182714.7|17
1722541490000|2024-08-01 19:44:50|182805.5|182715.5|182802.3|182712.3|182806.9|182716.9|182802.3|182712.3|14
1722541500000|2024-08-01 19:45:00|182804.5|182714.5|182781.7|182691.7|182805.1|182715.1|182746.5|182656.5|28
1722541510000|2024-08-01 19:45:10|182781.3|182691.3|182784|182654|182790.1|182693.4|182763.8|182654|26
1722541520000|2024-08-01 19:45:20|182783.7|182653.7|182793.9|182663.9|182795.2|182686.2|182766|182653.7|27
1722541530000|2024-08-01 19:45:30|182794.8|182664.8|182800.5|182670.5|182800.5|182670.5|182794.6|182664.6|16
1722541540000|2024-08-01 19:45:40|182800.7|182670.7|182792.6|182662.6|182800.7|182670.7|182792.1|182662.1|9
1722541550000|2024-08-01 19:45:50|182792.7|182662.7|182822.5|182692.5|182824.3|182694.3|182792.7|182662.7|19
1722541560000|2024-08-01 19:46:00|182822.4|182692.4|182820.5|182690.5|182824.8|182694.8|182818.5|182688.5|21
1722541570000|2024-08-01 19:46:10|182825.3|182695.3|182816.7|182686.7|182827.8|182697.8|182815.1|182685.1|14
1722541580000|2024-08-01 19:46:20|182816.6|182686.6|182804.3|182674.3|182818.9|182688.9|182804.3|182674.3|15
1722541590000|2024-08-01 19:46:30|182803.8|182673.8|182806|182676|182810.4|182680.4|182803.8|182673.8|8
1722541600000|2024-08-01 19:46:40|182787.4|182697.4|182784.4|182694.4|182795.8|182705.8|182784.4|182694.4|5
1722541610000|2024-08-01 19:46:50|182785.8|182695.8|182781.5|182691.5|182815.9|182695.8|182781.5|182674.2|9
1722541620000|2024-08-01 19:47:00|182780.8|182690.8|182810.9|182680.9|182813.4|182690.9|182780|182678.9|11
1722541630000|2024-08-01 19:47:10|182810.7|182680.7|182815|182685|182815|182685|182810.2|182680.2|13
1722541640000|2024-08-01 19:47:20|182814.7|182684.7|182814|182684|182814.7|182684.7|182814|182684|4
1722541650000|2024-08-01 19:47:30|182813.6|182683.6|182800.7|182670.7|182813.6|182683.6|182800.7|182670.7|14
1722541660000|2024-08-01 19:47:40|182800.5|182670.5|182800.5|182670.5|182800.5|182670.5|182800.5|182670.5|1
1722541670000|2024-08-01 19:47:50|182794.8|182664.8|182804.3|182674.3|182804.3|182674.3|182794.8|182664.8|6
1722541680000|2024-08-01 19:48:00|182801|182671|182806.9|182676.9|182808.1|182678.1|182801|182671|6
1722541690000|2024-08-01 19:48:10|182807.7|182677.7|182802.1|182672.1|182807.7|182677.7|182802.1|182672.1|6
1722541700000|2024-08-01 19:48:20|182802.2|182672.2|182718.2|182588.2|182802.2|182672.2|182713|182583|14
1722541710000|2024-08-01 19:48:30|182716.8|182586.8|182710.6|182580.6|182716.8|182586.8|182709.3|182579.3|20
1722541720000|2024-08-01 19:48:40|182713.2|182583.2|182716.6|182586.6|182717.2|182587.2|182712.9|182582.9|14
1722541730000|2024-08-01 19:48:50|182716.3|182586.3|182715.8|182585.8|182716.5|182586.5|182713.7|182583.7|9
1722541740000|2024-08-01 19:49:00|182716.5|182586.5|182712.5|182582.5|182720.2|182590.2|182712.5|182582.5|18
1722541750000|2024-08-01 19:49:10|182711.8|182581.8|182717.7|182587.7|182718.8|182588.8|182711.5|182581.5|15
1722541760000|2024-08-01 19:49:20|182717.5|182587.5|182709.9|182579.9|182717.5|182587.5|182708.5|182578.5|15
1722541770000|2024-08-01 19:49:30|182712|182582|182711.8|182581.8|182717.4|182587.4|182709.8|182579.8|13
1722541780000|2024-08-01 19:49:40|182714.4|182584.4|182715|182585|182718.2|182588.2|182714.4|182584.4|9
1722541790000|2024-08-01 19:49:50|182715.3|182585.3|182716.8|182586.8|182726.2|182596.2|182715.3|182585.3|15
1722541800000|2024-08-01 19:50:00|182716.5|182586.5|182725.5|182595.5|182725.9|182595.9|182708.8|182578.8|28
1722541810000|2024-08-01 19:50:10|182722|182592|182723|182593|182725.8|182595.8|182720.4|182590.4|21
1722541820000|2024-08-01 19:50:20|182724.2|182594.2|182730.2|182600.2|182731.2|182601.2|182724.2|182594.2|11
1722541830000|2024-08-01 19:50:30|182727.1|182597.1|182738.9|182608.9|182738.9|182608.9|182727.1|182597.1|8
1722541840000|2024-08-01 19:50:40|182739.3|182609.3|182735.8|182605.8|182745.1|182615.1|182735.2|182605.2|18
1722541850000|2024-08-01 19:50:50|182736|182606|182743.5|182613.5|182743.5|182613.5|182734.4|182604.4|9
1722541860000|2024-08-01 19:51:00|182743.6|182613.6|182751.7|182621.7|182755.2|182625.2|182742.7|182612.7|17
1722541870000|2024-08-01 19:51:10|182754.4|182624.4|182750.8|182620.8|182754.4|182624.4|182750.8|182620.8|9
1722541880000|2024-08-01 19:51:20|182750.2|182620.2|182750.4|182620.4|182753.9|182623.9|182748.3|182618.3|8
1722541890000|2024-08-01 19:51:30|182750.1|182620.1|182747.1|182617.1|182752.1|182622.1|182747.1|182617.1|11
1722541900000|2024-08-01 19:51:40|182747.5|182617.5|182742.4|182612.4|182748.3|182618.3|182742.3|182612.3|10
1722541910000|2024-08-01 19:51:50|182742.2|182612.2|182737.1|182607.1|182742.6|182612.6|182737.1|182607.1|14
1722541920000|2024-08-01 19:52:00|182731.8|182601.8|182721.1|182591.1|182731.8|182601.8|182717.4|182587.4|20
1722541930000|2024-08-01 19:52:10|182723.5|182593.5|182735.7|182605.7|182739.4|182609.4|182723.5|182593.5|18
1722541940000|2024-08-01 19:52:20|182735.8|182605.8|182734.5|182604.5|182735.9|182605.9|182734.5|182604.5|7
1722541950000|2024-08-01 19:52:30|182734.7|182604.7|182725.5|182595.5|182734.7|182604.7|182724.9|182594.9|17
1722541960000|2024-08-01 19:52:40|182731.5|182601.5|182735.1|182605.1|182735.1|182605.1|182730.6|182600.6|11
1722541970000|2024-08-01 19:52:50|182735.5|182605.5|182743.7|182613.7|182746.1|182616.1|182735.5|182605.5|16
1722541980000|2024-08-01 19:53:00|182745.6|182615.6|182760.6|182630.6|182760.6|182630.6|182745|182615|18
1722541990000|2024-08-01 19:53:10|182756.6|182626.6|182757|182627|182760.8|182630.8|182753.9|182623.9|17
1722542000000|2024-08-01 19:53:20|182758.7|182628.7|182744.9|182614.9|182760.4|182630.4|182744.9|182614.9|16
1722542010000|2024-08-01 19:53:30|182745.6|182615.6|182756.2|182626.2|182760.4|182642.9|182730.9|182615.6|10
1722542020000|2024-08-01 19:53:40|182756.4|182626.4|182759.5|182629.5|182759.5|182629.5|182756.4|182626.4|12
1722542030000|2024-08-01 19:53:50|182759.8|182629.8|182803.5|182673.5|182803.5|182673.5|182758.9|182628.9|14
1722542040000|2024-08-01 19:54:00|182802.9|182672.9|182836.5|182706.5|182836.6|182706.6|182800.1|182670.1|23
1722542050000|2024-08-01 19:54:10|182836.6|182706.6|182806.4|182676.4|182836.6|182706.6|182800.6|182670.6|18
1722542060000|2024-08-01 19:54:20|182807.6|182677.6|182817|182687|182822.6|182692.6|182806.9|182676.9|20
1722542070000|2024-08-01 19:54:30|182817.2|182687.2|182833.1|182703.1|182833.1|182703.1|182817.2|182687.2|15
1722542080000|2024-08-01 19:54:40|182833.3|182703.3|182838.8|182708.8|182838.8|182708.8|182825.7|182695.7|20
1722542090000|2024-08-01 19:54:50|182838.5|182708.5|182839.7|182709.7|182843|182713|182828.3|182698.3|24
1722542100000|2024-08-01 19:55:00|182835.8|182705.8|182830.4|182700.4|182837.5|182707.5|182827.4|182697.4|20
1722542110000|2024-08-01 19:55:10|182830.2|182700.2|182839.3|182709.3|182841.2|182711.2|182830.2|182700.2|12
1722542120000|2024-08-01 19:55:20|182837|182707|182833.9|182703.9|182837|182707|182830.6|182700.6|17
1722542130000|2024-08-01 19:55:30|182835.9|182705.9|182835.5|182705.5|182841.6|182711.6|182832.8|182702.8|14
1722542140000|2024-08-01 19:55:40|182834.2|182704.2|182831.3|182701.3|182840.1|182710.1|182822.3|182692.3|21
1722542150000|2024-08-01 19:55:50|182834.3|182704.3|182842.5|182712.5|182843.5|182713.5|182832.4|182702.4|16
1722542160000|2024-08-01 19:56:00|182842|182712|182843.7|182713.7|182843.7|182713.7|182841.3|182711.3|12
1722542170000|2024-08-01 19:56:10|182843.8|182713.8|182816.2|182686.2|182843.8|182723.2|182809.2|182685|25
1722542180000|2024-08-01 19:56:20|182817.4|182687.4|182825.3|182695.3|182830.8|182700.8|182817.4|182687.4|20
1722542190000|2024-08-01 19:56:30|182819.5|182689.5|182821.3|182691.3|182822.5|182692.5|182817.6|182687.6|18
1722542200000|2024-08-01 19:56:40|182821.5|182691.5|182825.6|182695.6|182825.6|182695.6|182821.5|182691.5|8
1722542210000|2024-08-01 19:56:50|182825.7|182695.7|182828.5|182698.5|182834|182704|182825.7|182695.7|11
1722542220000|2024-08-01 19:57:00|182828.7|182698.7|182815.9|182685.9|182829.7|182699.7|182813.8|182683.8|15
1722542230000|2024-08-01 19:57:10|182816.1|182686.1|182817|182687|182820.9|182690.9|182811.1|182681.1|15
1722542240000|2024-08-01 19:57:20|182816.7|182686.7|182812.2|182682.2|182817.4|182687.4|182808.9|182678.9|10
1722542250000|2024-08-01 19:57:30|182816|182686|182815.1|182685.1|182816|182686|182814.9|182684.9|3
1722542260000|2024-08-01 19:57:40|182815.4|182685.4|182809.7|182679.7|182815.4|182685.4|182808.6|182678.6|10
1722542270000|2024-08-01 19:57:50|182809.2|182679.2|182809.2|182679.2|182809.2|182679.2|182804.4|182674.4|12
1722542280000|2024-08-01 19:58:00|182808.9|182678.9|182815.1|182685.1|182815.1|182685.1|182808.9|182678.9|14
1722542290000|2024-08-01 19:58:10|182814.8|182684.8|182812.3|182682.3|182816.7|182686.7|182810.1|182680.1|11
1722542300000|2024-08-01 19:58:20|182812.9|182682.9|182810.5|182680.5|182816.6|182686.6|182805.9|182675.9|13
1722542310000|2024-08-01 19:58:30|182809.8|182679.8|182811.8|182681.8|182815.5|182685.5|182809.8|182679.8|15
1722542320000|2024-08-01 19:58:40|182812|182682|182817.3|182687.3|182817.5|182687.5|182810.9|182680.9|12
1722542330000|2024-08-01 19:58:50|182817.5|182687.5|182824|182694|182824.2|182694.2|182814.9|182684.9|17
1722542340000|2024-08-01 19:59:00|182820.6|182690.6|182768.5|182638.5|182820.6|182690.6|182762.3|182636.8|16
1722542350000|2024-08-01 19:59:10|182771.8|182641.8|182766.3|182636.3|182776.2|182646.2|182766.3|182636.3|9
1722542360000|2024-08-01 19:59:20|182767.1|182637.1|182767.2|182637.2|182768.2|182638.2|182767.1|182637.1|4
1722542370000|2024-08-01 19:59:30|182767.8|182637.8|182767.8|182637.8|182767.8|182637.8|182767.8|182637.8|1
1722542380000|2024-08-01 19:59:40|182767.7|182637.7|182759.1|182629.1|182767.7|182637.7|182759.1|182629.1|2
1722542390000|2024-08-01 19:59:50|182753.1|182623.1|182753.1|182623.1|182753.1|182623.1|182753.1|182623.1|1
1722542400000|2024-08-01 20:00:00|182738.3|182648.3|182802.9|182672.9|182802.9|182672.9|182738.3|182648.3|14
1722542410000|2024-08-01 20:00:10|182806.5|182676.5|182788.3|182658.3|182806.5|182676.5|182788.3|182658.3|6
1722542420000|2024-08-01 20:00:20|182788.6|182658.6|182793|182663|182793.1|182663.1|182788.6|182658.6|3
1722542430000|2024-08-01 20:00:30|182793.7|182663.7|182794.3|182664.3|182796.5|182666.5|182793.7|182663.7|5
1722542440000|2024-08-01 20:00:40|182790.1|182660.1|182790.1|182660.1|182790.1|182660.1|182790.1|182660.1|1
1722542450000|2024-08-01 20:00:50|182787.2|182657.2|182787.2|182657.2|182787.2|182657.2|182787.2|182657.2|1
1722542460000|2024-08-01 20:01:00|182790.1|182660.1|182838.4|182708.4|182840.1|182710.1|182790.1|182660.1|11
1722542470000|2024-08-01 20:01:10|182837.8|182707.8|182829.6|182699.6|182839.3|182709.3|182820.9|182690.9|13
1722542480000|2024-08-01 20:01:20|182832.3|182702.3|182824|182694|182832.3|182702.3|182820.8|182690.8|9
1722542490000|2024-08-01 20:01:30|182829.7|182699.7|182841.2|182711.2|182841.2|182711.2|182829.7|182699.7|8
1722542500000|2024-08-01 20:01:40|182841.1|182711.1|182849|182719|182849.9|182719.9|182841.1|182711.1|5
1722542510000|2024-08-01 20:01:50|182848.9|182718.9|182846.9|182716.9|182849|182719|182846.5|182716.5|8
1722542520000|2024-08-01 20:02:00|182847.2|182717.2|182823.3|182733.3|182847.2|182733.3|182819|182714.7|6
1722542530000|2024-08-01 20:02:10|182821.1|182731.1|182816.3|182726.3|182830.4|182740.4|182816.3|182726.3|10
1722542540000|2024-08-01 20:02:20|182820.6|182730.6|182811.5|182721.5|182824.9|182734.9|182811.5|182721.5|6
1722542550000|2024-08-01 20:02:30|182812|182722|182840.1|182710.1|182840.1|182722|182812|182707.5|6
1722542560000|2024-08-01 20:02:40|182839.9|182709.9|182840.1|182710.1|182840.1|182710.1|182839.9|182709.9|2
1722542570000|2024-08-01 20:02:50|182840|182710|182840.1|182710.1|182840.1|182710.1|182840|182710|2
1722542580000|2024-08-01 20:03:00|182827.7|182697.7|182827.7|182697.7|182827.7|182697.7|182827.7|182697.7|1
1722542600000|2024-08-01 20:03:20|182835.9|182705.9|182835.9|182705.9|182835.9|182705.9|182835.9|182705.9|1
1722542610000|2024-08-01 20:03:30|182836.9|182706.9|182835.9|182705.9|182836.9|182706.9|182835.9|182705.9|2
1722542620000|2024-08-01 20:03:40|182836.1|182706.1|182836.7|182706.7|182836.8|182706.8|182833.9|182703.9|6
1722542640000|2024-08-01 20:04:00|182828.5|182698.5|182828.7|182698.7|182828.7|182698.7|182828.5|182698.5|2
1722542660000|2024-08-01 20:04:20|182828.8|182698.8|182836.7|182706.7|182836.7|182706.7|182828.8|182698.8|4
1722542670000|2024-08-01 20:04:30|182834.3|182704.3|182836.8|182706.8|182838.2|182708.2|182834.3|182704.3|4
1722542690000|2024-08-01 20:04:50|182836.7|182706.7|182828.9|182698.9|182836.8|182706.8|182828.9|182698.9|3
1722542700000|2024-08-01 20:05:00|182828.1|182698.1|182828.1|182698.1|182828.1|182698.1|182828.1|182698.1|1
1722542710000|2024-08-01 20:05:10|182836.2|182706.2|182836.2|182706.2|182836.2|182706.2|182836.2|182706.2|1
1722542720000|2024-08-01 20:05:20|182836.1|182706.1|182836.2|182706.2|182836.2|182706.2|182836.1|182706.1|2
1722542730000|2024-08-01 20:05:30|182836.3|182706.3|182836.2|182706.2|182836.3|182706.3|182836.2|182706.2|2
1722542740000|2024-08-01 20:05:40|182829.4|182699.4|182826.6|182696.6|182840.8|182710.8|182826.6|182696.6|5
1722542770000|2024-08-01 20:06:10|182835.3|182705.3|182835.3|182705.3|182835.3|182705.3|182835.3|182705.3|1
1722542780000|2024-08-01 20:06:20|182835|182705|182835.3|182705.3|182835.3|182705.3|182835|182705|2
1722542790000|2024-08-01 20:06:30|182835.1|182705.1|182835.2|182705.2|182835.3|182705.3|182835.1|182705.1|3
1722542800000|2024-08-01 20:06:40|182829.2|182699.2|182829.2|182699.2|182829.2|182699.2|182829.2|182699.2|1
1722542820000|2024-08-01 20:07:00|182837|182707|182837|182707|182837|182707|182837|182707|1
1722542830000|2024-08-01 20:07:10|182836.9|182706.9|182837|182707|182837|182707|182836.9|182706.9|2
1722542840000|2024-08-01 20:07:20|182840.9|182710.9|182842.4|182712.4|182842.4|182712.4|182840.9|182710.9|4
1722542850000|2024-08-01 20:07:30|182842.5|182712.5|182842.4|182712.4|182842.5|182712.5|182842.4|182712.4|2
1722542860000|2024-08-01 20:07:40|182832.3|182702.3|182839.1|182709.1|182839.1|182709.1|182832.3|182702.3|2
1722542870000|2024-08-01 20:07:50|182857.7|182727.7|182857.5|182727.5|182858.6|182728.6|182856.1|182726.1|6
1722542880000|2024-08-01 20:08:00|182857.4|182727.4|182864.8|182734.8|182864.8|182734.8|182857.4|182727.4|4
1722542890000|2024-08-01 20:08:10|182864.7|182734.7|182864.8|182734.8|182864.8|182734.8|182864.7|182734.7|2
1722542900000|2024-08-01 20:08:20|182865|182735|182863.8|182733.8|182865|182735|182863.8|182733.8|4
1722542910000|2024-08-01 20:08:30|182859.4|182729.4|182859.4|182729.4|182859.4|182729.4|182859.4|182729.4|1
1722542920000|2024-08-01 20:08:40|182860.6|182730.6|182860.6|182730.6|182860.6|182730.6|182860.6|182730.6|1
1722542930000|2024-08-01 20:08:50|182860.5|182730.5|182864.8|182734.8|182864.8|182734.8|182860.5|182730.5|5
1722542940000|2024-08-01 20:09:00|182866.9|182736.9|182866.4|182736.4|182866.9|182736.9|182866.4|182736.4|2
1722542950000|2024-08-01 20:09:10|182866.2|182736.2|182866.3|182736.3|182866.5|182736.5|182866.2|182736.2|4
1722542960000|2024-08-01 20:09:20|182865.2|182735.2|182861.5|182731.5|182865.2|182735.2|182861.5|182731.5|2
1722542980000|2024-08-01 20:09:40|182863.5|182733.5|182860.6|182730.6|182863.5|182733.5|182860.6|182730.6|2
1722542990000|2024-08-01 20:09:50|182860.8|182730.8|182866.3|182736.3|182866.3|182736.3|182860.8|182730.8|3
1722543000000|2024-08-01 20:10:00|182867.1|182737.1|182867|182737|182867.1|182737.1|182866.3|182736.3|4
1722543010000|2024-08-01 20:10:10|182866.9|182736.9|182865.7|182735.7|182867.1|182737.1|182865.7|182735.7|3
1722543020000|2024-08-01 20:10:20|182865.1|182735.1|182861.7|182731.7|182865.3|182735.3|182861.7|182731.7|3
1722543030000|2024-08-01 20:10:30|182864.4|182734.4|182864.4|182734.4|182864.4|182734.4|182864.4|182734.4|1
1722543040000|2024-08-01 20:10:40|182864.5|182734.5|182864.4|182734.4|182864.5|182734.5|182864.4|182734.4|2
1722543050000|2024-08-01 20:10:50|182867.1|182737.1|182867.1|182737.1|182867.1|182737.1|182867.1|182737.1|1
1722543060000|2024-08-01 20:11:00|182866.6|182736.6|182865.7|182735.7|182866.6|182736.6|182865.7|182735.7|4
1722543070000|2024-08-01 20:11:10|182864.6|182734.6|182864.6|182734.6|182864.6|182734.6|182864.6|182734.6|1
1722543080000|2024-08-01 20:11:20|182864.7|182734.7|182860.8|182730.8|182864.7|182734.7|182860.8|182730.8|2
1722543090000|2024-08-01 20:11:30|182861.8|182731.8|182861.8|182731.8|182861.8|182731.8|182861.8|182731.8|1
1722543110000|2024-08-01 20:11:50|182865.7|182735.7|182865.7|182735.7|182865.7|182735.7|182865.7|182735.7|1
1722543120000|2024-08-01 20:12:00|182864.5|182734.5|182864.5|182734.5|182864.5|182734.5|182864.5|182734.5|1
1722543130000|2024-08-01 20:12:10|182863|182733|182863.5|182733.5|182863.5|182733.5|182863|182733|2
1722543140000|2024-08-01 20:12:20|182865.2|182735.2|182861.8|182731.8|182865.2|182735.2|182861.8|182731.8|3
1722543160000|2024-08-01 20:12:40|182861.6|182731.6|182864.4|182734.4|182864.7|182734.7|182861.6|182731.6|3
1722543170000|2024-08-01 20:12:50|182861.6|182731.6|182865.6|182735.6|182865.6|182735.6|182861.6|182731.6|2
1722543180000|2024-08-01 20:13:00|182864.5|182734.5|182864.5|182734.5|182864.5|182734.5|182864.5|182734.5|1
1722543190000|2024-08-01 20:13:10|182865.7|182735.7|182865.3|182735.3|182865.7|182735.7|182865.3|182735.3|2
1722543200000|2024-08-01 20:13:20|182867|182737|182867|182737|182867|182737|182867|182737|1
1722543210000|2024-08-01 20:13:30|182866.9|182736.9|182867|182737|182867|182737|182866.9|182736.9|2
1722543230000|2024-08-01 20:13:50|182865.8|182735.8|182865.9|182735.9|182865.9|182735.9|182865.8|182735.8|2
1722543240000|2024-08-01 20:14:00|182868.7|182738.7|182865.3|182735.3|182868.7|182738.7|182864.6|182734.6|4
1722543250000|2024-08-01 20:14:10|182863.8|182733.8|182896.7|182766.7|182897.5|182767.5|182863.8|182733.8|8
1722543260000|2024-08-01 20:14:20|182896.5|182766.5|182894.7|182764.7|182896.7|182766.7|182894.6|182764.6|5
1722543270000|2024-08-01 20:14:30|182897.6|182767.6|182894|182764|182897.6|182767.6|182893.6|182763.6|5
1722543280000|2024-08-01 20:14:40|182896.3|182766.3|182891.3|182761.3|182896.3|182766.3|182891.3|182761.3|3
1722543300000|2024-08-01 20:15:00|182895.3|182765.3|182886.6|182756.6|182895.3|182765.3|182886.6|182756.6|7
1722543310000|2024-08-01 20:15:10|182889|182759|182885.2|182755.2|182889|182759|182885.2|182755.2|2
1722543320000|2024-08-01 20:15:20|182885.3|182755.3|182888.2|182758.2|182888.2|182758.2|182885.3|182755.3|2
1722543330000|2024-08-01 20:15:30|182886.1|182756.1|182884.5|182754.5|182887.8|182757.8|182884.5|182754.5|4
1722543360000|2024-08-01 20:16:00|182887.8|182757.8|182887.1|182757.1|182891.4|182761.4|182886.8|182756.8|6
1722543370000|2024-08-01 20:16:10|182887|182757|182885.5|182755.5|182887.2|182757.2|182883.8|182753.8|7
1722543380000|2024-08-01 20:16:20|182883.8|182753.8|182883.9|182753.9|182883.9|182753.9|182883.4|182753.4|5
1722543390000|2024-08-01 20:16:30|182884.5|182754.5|182884.5|182754.5|182885.1|182755.1|182884.5|182754.5|3
1722543400000|2024-08-01 20:16:40|182884.6|182754.6|182884.6|182754.6|182884.6|182754.6|182884|182754|3
1722543410000|2024-08-01 20:16:50|182879.8|182749.8|182884.6|182754.6|182884.8|182754.8|182879.8|182749.8|4
1722543420000|2024-08-01 20:17:00|182886.4|182756.4|182883.4|182753.4|182886.4|182756.4|182883.4|182753.4|3
1722543430000|2024-08-01 20:17:10|182883.3|182753.3|182885.9|182755.9|182890.5|182760.5|182883.2|182753.2|7
1722543440000|2024-08-01 20:17:20|182886|182756|182887.3|182757.3|182887.3|182757.3|182886|182756|2
1722543450000|2024-08-01 20:17:30|182884|182754|182885|182755|182889.7|182759.7|182884|182754|6
1722543470000|2024-08-01 20:17:50|182888.1|182758.1|182885.6|182755.6|182888.1|182758.1|182885.4|182755.4|5
1722543480000|2024-08-01 20:18:00|182884.6|182754.6|182884.7|182754.7|182884.7|182754.7|182884.6|182754.6|2
1722543490000|2024-08-01 20:18:10|182884.6|182754.6|182884.6|182754.6|182884.8|182754.8|182884.6|182754.6|3
1722543500000|2024-08-01 20:18:20|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|1
1722543510000|2024-08-01 20:18:30|182885.6|182755.6|182881.3|182751.3|182885.6|182755.6|182881.3|182751.3|2
1722543520000|2024-08-01 20:18:40|182881.2|182751.2|182885.3|182755.3|182885.6|182755.6|182881.2|182751.2|3
1722543530000|2024-08-01 20:18:50|182867.3|182737.3|182866.6|182736.6|182868.8|182738.8|182866.3|182736.3|6
1722543540000|2024-08-01 20:19:00|182866.8|182736.8|182887.4|182757.4|182890.3|182760.3|182866.8|182736.8|8
1722543550000|2024-08-01 20:19:10|182887.9|182757.9|182887.9|182757.9|182889.5|182759.5|182887.3|182757.3|5
1722543560000|2024-08-01 20:19:20|182891.4|182761.4|182889.6|182759.6|182891.4|182761.4|182889.6|182759.6|2
1722543570000|2024-08-01 20:19:30|182890.6|182760.6|182888.8|182758.8|182890.6|182760.6|182888.8|182758.8|2
1722543590000|2024-08-01 20:19:50|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|182890.6|182760.6|1
1722543600000|2024-08-01 20:20:00|182889.1|182759.1|182889.1|182759.1|182889.3|182759.3|182889.1|182759.1|4
1722543620000|2024-08-01 20:20:20|182888.4|182758.4|182889.9|182759.9|182889.9|182759.9|182888.4|182758.4|4
1722543630000|2024-08-01 20:20:30|182887.8|182757.8|182887.8|182757.8|182887.8|182757.8|182887.8|182757.8|1
1722543650000|2024-08-01 20:20:50|182890|182760|182890|182760|182890|182760|182890|182760|1
1722543660000|2024-08-01 20:21:00|182888.4|182758.4|182888.4|182758.4|182888.4|182758.4|182888.4|182758.4|1
1722543690000|2024-08-01 20:21:30|182889.9|182759.9|182887.8|182757.8|182889.9|182759.9|182887.8|182757.8|2
1722543700000|2024-08-01 20:21:40|182889.9|182759.9|182889.9|182759.9|182889.9|182759.9|182889.9|182759.9|1
1722543710000|2024-08-01 20:21:50|182893.4|182763.4|182891.5|182761.5|182893.4|182763.4|182891.5|182761.5|2
1722543730000|2024-08-01 20:22:10|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|182890.1|182760.1|1
1722543760000|2024-08-01 20:22:40|182891.5|182761.5|182891.5|182761.5|182891.5|182761.5|182891.5|182761.5|1
1722543770000|2024-08-01 20:22:50|182890.3|182760.3|182890.6|182760.6|182893.8|182763.8|182890.1|182760.1|4
1722543780000|2024-08-01 20:23:00|182889|182759|182890.2|182760.2|182890.2|182760.2|182889|182759|2
1722543790000|2024-08-01 20:23:10|182891.6|182761.6|182891.5|182761.5|182891.6|182761.6|182891.5|182761.5|2
1722543810000|2024-08-01 20:23:30|182888.8|182758.8|182892.9|182762.9|182892.9|182762.9|182888.8|182758.8|3
1722543820000|2024-08-01 20:23:40|182892.1|182762.1|182889.7|182759.7|182892.1|182762.1|182889.7|182759.7|3
1722543830000|2024-08-01 20:23:50|182890.8|182760.8|182890.8|182760.8|182890.8|182760.8|182890.8|182760.8|1
1722543840000|2024-08-01 20:24:00|182889.3|182759.3|182890.8|182760.8|182890.8|182760.8|182889.3|182759.3|2
1722543850000|2024-08-01 20:24:10|182891.9|182761.9|182888|182758|182897.4|182767.4|182888|182758|10
1722543880000|2024-08-01 20:24:40|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|182887.9|182757.9|1
1722543890000|2024-08-01 20:24:50|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|1
1722543910000|2024-08-01 20:25:10|182889.2|182759.2|182888|182758|182889.2|182759.2|182888|182758|2
1722543940000|2024-08-01 20:25:40|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|1
1722543960000|2024-08-01 20:26:00|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|1
1722543970000|2024-08-01 20:26:10|182889.4|182759.4|182889.2|182759.2|182889.4|182759.4|182889.2|182759.2|2
1722544000000|2024-08-01 20:26:40|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|182886.7|182756.7|1
1722544020000|2024-08-01 20:27:00|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|182889.2|182759.2|1
1722544030000|2024-08-01 20:27:10|182889|182759|182889.2|182759.2|182889.2|182759.2|182889|182759|2
1722544050000|2024-08-01 20:27:30|182889.1|182759.1|182886.7|182756.7|182889.2|182759.2|182886.7|182756.7|3
1722544060000|2024-08-01 20:27:40|182887.2|182757.2|182995.6|182865.6|182995.6|182865.6|182887.2|182757.2|4
1722544070000|2024-08-01 20:27:50|182999.5|182869.5|183098.5|182968.5|183102.3|182972.3|182999.5|182869.5|23
1722544080000|2024-08-01 20:28:00|183091.8|182961.8|183088.7|182958.7|183091.8|182961.8|183088.7|182958.7|2
1722544090000|2024-08-01 20:28:10|183088.9|182958.9|182936.3|182806.3|183088.9|182958.9|182929.4|182799.4|13
1722544100000|2024-08-01 20:28:20|182936.4|182806.4|182940.9|182810.9|182940.9|182810.9|182936.4|182806.4|2
1722544110000|2024-08-01 20:28:30|182940.5|182810.5|182940.9|182810.9|182940.9|182810.9|182940.5|182810.5|2
1722544120000|2024-08-01 20:28:40|182940.1|182810.1|182937|182807|182941.2|182811.2|182937|182807|6
1722544130000|2024-08-01 20:28:50|182937.1|182807.1|182936.9|182806.9|182937.1|182807.1|182936.9|182806.9|4
1722544140000|2024-08-01 20:29:00|182937|182807|182931.2|182801.2|182937|182807|182931.2|182801.2|2
1722544150000|2024-08-01 20:29:10|182937.1|182807.1|182935.5|182805.5|182937.1|182807.1|182935.5|182805.5|4
1722544160000|2024-08-01 20:29:20|182935.4|182805.4|182935.4|182805.4|182935.4|182805.4|182935.4|182805.4|1
1722544170000|2024-08-01 20:29:30|182935.5|182805.5|182935.5|182805.5|182935.8|182805.8|182935.5|182805.5|3
1722544180000|2024-08-01 20:29:40|182936.6|182806.6|182929.9|182799.9|182937.1|182807.1|182929.9|182799.9|3
1722544190000|2024-08-01 20:29:50|182928.2|182798.2|182928.2|182798.2|182928.2|182798.2|182928.2|182798.2|1
1722544200000|2024-08-01 20:30:00|182912|182822|182939.9|182809.9|182944.9|182822|182912|182807.9|5
1722544210000|2024-08-01 20:30:10|182939.4|182809.4|182939.4|182809.4|182939.4|182809.4|182939.3|182809.3|3
1722544220000|2024-08-01 20:30:20|182939.3|182809.3|182939.3|182809.3|182939.3|182809.3|182939.2|182809.2|3
1722544230000|2024-08-01 20:30:30|182939.1|182809.1|182936.9|182806.9|182939.7|182809.7|182936.9|182806.9|4
1722544240000|2024-08-01 20:30:40|182943.8|182813.8|182943.7|182813.7|182943.8|182813.8|182943.6|182813.6|3
1722544250000|2024-08-01 20:30:50|182943.6|182813.6|182943.6|182813.6|182943.7|182813.7|182943.5|182813.5|4
1722544260000|2024-08-01 20:31:00|182944.9|182814.9|182944.8|182814.8|182944.9|182814.9|182944.7|182814.7|4
1722544270000|2024-08-01 20:31:10|182783.8|182653.8|182782.5|182652.5|182795.7|182665.7|182782.5|182652.5|6
1722544280000|2024-08-01 20:31:20|182782.2|182652.2|182771.5|182641.5|182782.2|182652.2|182771.3|182641.3|6
1722544290000|2024-08-01 20:31:30|182789.3|182659.3|182793.8|182663.8|182794.4|182664.4|182789.3|182659.3|8
1722544300000|2024-08-01 20:31:40|182765|182635|182776.9|182646.9|182776.9|182646.9|182765|182635|7
1722544310000|2024-08-01 20:31:50|182785.6|182655.6|182790.1|182660.1|182800.6|182670.6|182735.3|182605.3|22
1722544320000|2024-08-01 20:32:00|182789.5|182659.5|182792.4|182662.4|182805.5|182675.5|182777|182647|26
1722544330000|2024-08-01 20:32:10|182778.1|182648.1|182779.8|182649.8|182806.3|182676.3|182774.8|182644.8|18
1722544340000|2024-08-01 20:32:20|182777.8|182647.8|182769.8|182639.8|182795.3|182665.3|182769.8|182639.8|15
1722544350000|2024-08-01 20:32:30|182808.8|182678.8|182780.9|182650.9|182808.8|182678.8|182722|182592|14
1722544360000|2024-08-01 20:32:40|182780.8|182650.8|182781|182651|182781|182651|182780.8|182650.8|2
1722544370000|2024-08-01 20:32:50|182780.8|182650.8|182781.1|182651.1|182781.1|182651.1|182780.8|182650.8|3
1722544380000|2024-08-01 20:33:00|182781|182651|182777.6|182647.6|182781.1|182651.1|182777.5|182647.5|4
1722544390000|2024-08-01 20:33:10|182777.4|182647.4|182777.6|182647.6|182777.6|182647.6|182777.4|182647.4|2
1722544400000|2024-08-01 20:33:20|182777.7|182647.7|182771.3|182641.3|182778.6|182648.6|182771.3|182641.3|4
1722544430000|2024-08-01 20:33:50|182771.5|182641.5|182767.1|182637.1|182771.5|182641.5|182767.1|182637.1|3
1722544440000|2024-08-01 20:34:00|182767.2|182637.2|182767|182637|182767.2|182637.2|182767|182637|2
1722544450000|2024-08-01 20:34:10|182770.9|182640.9|182770.9|182640.9|182770.9|182640.9|182770.9|182640.9|1
1722544490000|2024-08-01 20:34:50|182767.1|182637.1|182766.8|182636.8|182767.1|182637.1|182766.8|182636.8|4
1722544500000|2024-08-01 20:35:00|182766.9|182636.9|182766.8|182636.8|182766.9|182636.9|182766.8|182636.8|2
1722544510000|2024-08-01 20:35:10|182766.7|182636.7|182770.9|182640.9|182771|182641|182766.7|182636.7|4
1722544520000|2024-08-01 20:35:20|182763.4|182633.4|182763.4|182633.4|182763.4|182633.4|182763.4|182633.4|1
1722544530000|2024-08-01 20:35:30|182770.9|182640.9|182770.9|182640.9|182770.9|182640.9|182770.9|182640.9|1
1722544540000|2024-08-01 20:35:40|182771|182641|182766.7|182636.7|182771|182641|182766.7|182636.7|3
1722544560000|2024-08-01 20:36:00|182766.8|182636.8|182770.6|182640.6|182770.6|182640.6|182766.6|182636.6|3
1722544570000|2024-08-01 20:36:10|182770.7|182640.7|182770.6|182640.6|182770.7|182640.7|182770.6|182640.6|2
1722544580000|2024-08-01 20:36:20|182773.8|182643.8|182777|182647|182777|182647|182773.8|182643.8|2
1722544590000|2024-08-01 20:36:30|182771.3|182641.3|182712.3|182582.3|182771.3|182641.3|182671.4|182541.4|19
1722544600000|2024-08-01 20:36:40|182712.2|182582.2|182712.2|182582.2|182712.2|182582.2|182712.2|182582.2|1
1722544610000|2024-08-01 20:36:50|182712|182582|182712.1|182582.1|182712.2|182582.2|182712|182582|3
1722544620000|2024-08-01 20:37:00|182712.3|182582.3|182712.6|182582.6|182712.6|182582.6|182712.3|182582.3|2
1722544630000|2024-08-01 20:37:10|182712.1|182582.1|182712.3|182582.3|182712.4|182582.4|182712.1|182582.1|3
1722544640000|2024-08-01 20:37:20|182711.7|182581.7|182711.8|182581.8|182712.1|182582.1|182711.7|182581.7|5
1722544650000|2024-08-01 20:37:30|182710.6|182580.6|182711.6|182581.6|182711.7|182581.7|182710.6|182580.6|5
1722544660000|2024-08-01 20:37:40|182711.5|182581.5|182710.3|182580.3|182711.5|182581.5|182709.8|182579.8|4
1722544670000|2024-08-01 20:37:50|182710.8|182580.8|182710.4|182580.4|182711.1|182581.1|182710.2|182580.2|7
1722544680000|2024-08-01 20:38:00|182710.7|182580.7|182710|182580|182710.9|182580.9|182709.7|182579.7|11
1722544690000|2024-08-01 20:38:10|182709.6|182579.6|182709.6|182579.6|182709.6|182579.6|182709.6|182579.6|1
1722544700000|2024-08-01 20:38:20|182709.4|182579.4|182710|182580|182710.1|182580.1|182709.4|182579.4|4
1722544710000|2024-08-01 20:38:30|182709.9|182579.9|182711.2|182581.2|182711.2|182581.2|182709.9|182579.9|5
1722544720000|2024-08-01 20:38:40|182711.1|182581.1|182711.1|182581.1|182711.1|182581.1|182711.1|182581.1|1
1722544730000|2024-08-01 20:38:50|182711|182581|182710.4|182580.4|182711.1|182581.1|182710.2|182580.2|4
1722544740000|2024-08-01 20:39:00|182709.9|182579.9|182710.2|182580.2|182710.2|182580.2|182709.9|182579.9|2
1722544750000|2024-08-01 20:39:10|182710|182580|182707.7|182577.7|182710|182580|182707.7|182577.7|2
1722544760000|2024-08-01 20:39:20|182707.4|182577.4|182707.5|182577.5|182707.5|182577.5|182707.4|182577.4|4
1722544770000|2024-08-01 20:39:30|182707.3|182577.3|182708.2|182578.2|182708.2|182578.2|182707.3|182577.3|4
1722544780000|2024-08-01 20:39:40|182708.3|182578.3|182707.3|182577.3|182708.3|182578.3|182707.3|182577.3|2
1722544800000|2024-08-01 20:40:00|182703.1|182573.1|182699.4|182569.4|182703.1|182573.1|182699.2|182569.2|7
1722544810000|2024-08-01 20:40:10|182701.5|182571.5|182695|182565|182701.7|182571.7|182692.6|182562.6|7
1722544820000|2024-08-01 20:40:20|182692.7|182562.7|182698.7|182568.7|182699.4|182569.4|182692.3|182562.3|8
1722544830000|2024-08-01 20:40:30|182694.7|182564.7|182695|182565|182695|182565|182694.7|182564.7|2
1722544850000|2024-08-01 20:40:50|182695.4|182565.4|182697.4|182567.4|182697.6|182567.6|182686.9|182556.9|6
1722544860000|2024-08-01 20:41:00|182697.6|182567.6|182697.5|182567.5|182697.6|182567.6|182697.5|182567.5|2
1722544870000|2024-08-01 20:41:10|182697.6|182567.6|182697.9|182567.9|182697.9|182567.9|182697.5|182567.5|3
1722544880000|2024-08-01 20:41:20|182698|182568|182700.3|182570.3|182700.3|182570.3|182697.9|182567.9|5
1722544890000|2024-08-01 20:41:30|182691.4|182561.4|182624.8|182494.8|182691.4|182561.4|182601.9|182471.9|9
1722544900000|2024-08-01 20:41:40|182624.7|182494.7|182624.6|182494.6|182624.7|182494.7|182624.6|182494.6|2
1722544910000|2024-08-01 20:41:50|182621.7|182491.7|182624.5|182494.5|182627.5|182497.5|182621.7|182491.7|6
1722544920000|2024-08-01 20:42:00|182616.5|182486.5|182615.8|182485.8|182619.5|182489.5|182615.7|182485.7|6
1722544930000|2024-08-01 20:42:10|182615.7|182485.7|182615.7|182485.7|182615.7|182485.7|182615.7|182485.7|1
1722544940000|2024-08-01 20:42:20|182615.5|182485.5|182622.3|182492.3|182622.3|182492.3|182615.5|182485.5|4
1722544960000|2024-08-01 20:42:40|182622.2|182492.2|182622.3|182492.3|182622.3|182492.3|182622.2|182492.2|2
1722544980000|2024-08-01 20:43:00|182619.6|182489.6|182619.6|182489.6|182619.6|182489.6|182619.5|182489.5|3
1722544990000|2024-08-01 20:43:10|182615.8|182485.8|182627.1|182497.1|182627.1|182497.1|182615.8|182485.8|2
1722545000000|2024-08-01 20:43:20|182627|182497|182626|182496|182627.1|182497.1|182624.4|182494.4|5
1722545010000|2024-08-01 20:43:30|182625.9|182495.9|182627.1|182497.1|182627.2|182497.2|182623.5|182493.5|4
1722545030000|2024-08-01 20:43:50|182625.3|182495.3|182626|182496|182626|182496|182624.7|182494.7|4
1722545040000|2024-08-01 20:44:00|182625.4|182495.4|182625.4|182495.4|182625.4|182495.4|182625.4|182495.4|1
1722545050000|2024-08-01 20:44:10|182626|182496|182622.8|182492.8|182626.8|182496.8|182621.3|182491.3|7
1722545060000|2024-08-01 20:44:20|182622.6|182492.6|182621.2|182491.2|182622.6|182492.6|182621.1|182491.1|5
1722545070000|2024-08-01 20:44:30|182620.6|182490.6|182794.8|182553.1|182794.8|182553.6|182616.9|182486.9|23
1722545080000|2024-08-01 20:44:40|182791.1|182553.5|182732|182602|182804.4|182611.3|182720.1|182547.4|29
1722545090000|2024-08-01 20:44:50|182771|182552.9|182727.6|182597.6|182879.4|182606.5|182718.9|182552.9|28
1722545100000|2024-08-01 20:45:00|182805.6|182595.6|182836.3|182494.3|182870.2|182595.6|182706.8|182420.4|40
1722545110000|2024-08-01 20:45:10|182770.2|182461.2|182836.8|182494.8|182878.6|182536.6|182709.6|182423.9|40
1722545120000|2024-08-01 20:45:20|182785.6|182443.6|182742|182444|182891.5|182583.2|182722.4|182443.6|39
1722545130000|2024-08-01 20:45:30|182745.5|182485.8|182615.4|182411.8|182765.6|182485.8|182572.9|182366.5|35
1722545140000|2024-08-01 20:45:40|182616.3|182390.5|182767.3|182637.3|182858.3|182637.3|182612.6|182372.9|32
1722545150000|2024-08-01 20:45:50|182763.8|182633.8|182893|182628.6|182893|182668.7|182762.9|182628.6|16
1722545160000|2024-08-01 20:46:00|182899.8|182624.4|182830.1|182494|182912|182630.6|182697.8|182431|40
1722545170000|2024-08-01 20:46:10|182810.5|182479.5|182828.8|182506.5|182931.6|182589.6|182730.8|182411.7|40
1722545180000|2024-08-01 20:46:20|182817.3|182511.2|182863|182521|182900.4|182602.6|182704|182441.9|40
1722545190000|2024-08-01 20:46:30|182861.8|182553|182858.6|182516.6|182898.7|182594.6|182810.7|182468.7|40
1722545200000|2024-08-01 20:46:40|182887.8|182564.6|183012|182758.7|183012|182762.9|182861.4|182519.4|40
1722545210000|2024-08-01 20:46:50|183007.7|182764.7|182952.8|182677.1|183010.7|182764.7|182923.5|182653.4|35
1722545220000|2024-08-01 20:47:00|182953.7|182677|182949.5|182676.1|182953.7|182680.9|182923.5|182671.3|14
1722545230000|2024-08-01 20:47:10|182922.3|182681.7|182937.3|182611.5|182949.9|182681.7|182881.2|182539.2|33
1722545240000|2024-08-01 20:47:20|182927.4|182585.4|182889.5|182547.5|182937.5|182622.8|182856.3|182514.3|39
1722545250000|2024-08-01 20:47:30|182898.3|182606.8|182930.4|182612.9|182937.3|182625.3|182874.3|182532.3|40
1722545260000|2024-08-01 20:47:40|182878.5|182536.5|182859.5|182558.9|182929.5|182623.3|182835.8|182493.8|40
1722545270000|2024-08-01 20:47:50|182859.1|182530.9|182961.5|182679.8|182972|182687.4|182855.6|182513.7|40
1722545280000|2024-08-01 20:48:00|182951.5|182682.8|182925|182680.2|182958.8|182688.8|182907.8|182673.7|40
1722545290000|2024-08-01 20:48:10|182956|182678.6|182952.4|182675.9|182960.8|182680.4|182924.9|182673.1|40
1722545300000|2024-08-01 20:48:20|182949.3|182677.1|182915.1|182692.8|182968.4|182730.1|182845.7|182674.1|40
1722545310000|2024-08-01 20:48:30|182969.3|182690.8|182973.5|182692.1|182995.9|182729.9|182854.3|182688.1|40
1722545320000|2024-08-01 20:48:40|182984.6|182690.5|182959.8|182679.8|183000.5|182730.6|182860.5|182676.8|40
1722545330000|2024-08-01 20:48:50|182965.7|182676.4|182910.2|182622.9|182975.7|182687.5|182901.9|182622.9|40
1722545340000|2024-08-01 20:49:00|182954.3|182619.1|182916.4|182609.8|182959|182621.1|182915.3|182609.8|40
1722545350000|2024-08-01 20:49:10|182953.7|182614.3|182933.4|182615.4|182953.7|182620.5|182883.5|182610.6|40
1722545360000|2024-08-01 20:49:20|182944.5|182612.9|182880|182547.8|182944.5|182632.6|182775.3|182472.1|40
1722545370000|2024-08-01 20:49:30|182858.9|182484.3|182879|182539.2|182904.3|182562.3|182818.6|182476.8|40
1722545380000|2024-08-01 20:49:40|182885.1|182543.1|182862.4|182536.2|182895.6|182553.6|182862.4|182536.2|40
1722545390000|2024-08-01 20:49:50|182890.8|182548.8|182880.4|182556.4|182897|182556.4|182845.6|182524.6|40
1722545400000|2024-08-01 20:50:00|182852.1|182531.7|182861.6|182532.5|182897.5|182555.5|182852.1|182530.8|40
1722545410000|2024-08-01 20:50:10|182874.4|182532.4|182873.7|182531.7|182886.7|182544.7|182854.9|182528.4|40
1722545420000|2024-08-01 20:50:20|182887|182545|182873.9|182533.3|182887|182545|182798.1|182500.9|40
1722545430000|2024-08-01 20:50:30|182878|182536|182869.8|182527.8|182888.2|182546.2|182843|182527.5|40
1722545440000|2024-08-01 20:50:40|182876.8|182534.8|182874.9|182532.9|182893.7|182551.7|182842.3|182526.8|40
1722545450000|2024-08-01 20:50:50|182882.9|182540.9|182881.7|182539.7|182889|182547|182848.9|182521.8|40
1722545460000|2024-08-01 20:51:00|182878.4|182542.1|182860.6|182535.9|182886.7|182546.1|182855.8|182524.2|40
1722545470000|2024-08-01 20:51:10|182886.9|182544.9|182878.3|182543.8|182892|182550|182842.5|182529.3|40
1722545480000|2024-08-01 20:51:20|182887.5|182545.5|182879.8|182537.8|182888|182546|182849|182525|40
1722545490000|2024-08-01 20:51:30|182882.5|182540.5|182875.5|182546.5|182896.3|182554.3|182814.7|182509.4|40
1722545500000|2024-08-01 20:51:40|182844.8|182539.7|182873.1|182531.1|182887.5|182545.5|182817.5|182512.4|40
1722545510000|2024-08-01 20:51:50|182842.6|182532.6|182886.5|182544.5|182886.9|182544.9|182842.6|182529.8|40
1722545520000|2024-08-01 20:52:00|182872.3|182530.3|182862.6|182538.4|182895|182553|182855|182529.4|40
1722545530000|2024-08-01 20:52:10|182886.9|182544.9|182884.4|182542.4|182895.3|182553.3|182854.9|182527.2|40
1722545540000|2024-08-01 20:52:20|182882.8|182540.8|182864.7|182531.6|182896.2|182554.2|182858.4|182527.9|40
1722545550000|2024-08-01 20:52:30|182884.7|182542.7|182864.3|182533.4|182895.3|182553.3|182862.8|182530|40
1722545560000|2024-08-01 20:52:40|182896.5|182554.5|182874.8|182532.8|182896.5|182554.5|182858|182529|40
1722545570000|2024-08-01 20:52:50|182865.7|182529.6|182860.3|182533.5|182892.8|182550.8|182844.5|182529.2|40
1722545580000|2024-08-01 20:53:00|182883.1|182541.1|182882.7|182540.7|182897.8|182555.8|182858.7|182530.3|40
1722545590000|2024-08-01 20:53:10|182886.2|182544.2|182859.1|182531.6|182901.1|182559.1|182858.9|182529.3|39
1722545600000|2024-08-01 20:53:20|182886.8|182544.8|182881|182539|182898.1|182556.6|182858.4|182527.2|40
1722545610000|2024-08-01 20:53:30|182870.5|182535.3|182872.3|182530.3|182897|182555|182843.6|182524.3|40
1722545620000|2024-08-01 20:53:40|182875.2|182533.2|182897.5|182555.5|182919.6|182577.6|182857.9|182524|40
1722545630000|2024-08-01 20:53:50|182890.1|182548.1|182867.7|182542.6|182933.2|182591.2|182839|182518.4|40
1722545640000|2024-08-01 20:54:00|182894.1|182552.1|182867.1|182534.4|182919.5|182577.5|182821.4|182506.5|40
1722545650000|2024-08-01 20:54:10|182924.6|182582.6|182863.4|182530|182927.6|182585.6|182835.8|182510.9|40
1722545660000|2024-08-01 20:54:20|182899.9|182557.9|182870.7|182528.7|182931.8|182589.8|182837.6|182519.1|40
1722545670000|2024-08-01 20:54:30|182861.3|182535.1|182903.3|182561.3|182936.2|182599.9|182832.1|182516.3|39
1722545680000|2024-08-01 20:54:40|182903.2|182561.2|182886.9|182544.9|182934.1|182592.1|182878.3|182536.3|40
1722545690000|2024-08-01 20:54:50|182905.9|182563.9|182929.6|182587.6|182936.8|182594.8|182858.8|182521.2|38
1722545700000|2024-08-01 20:55:00|182888.2|182546.2|182896.4|182575.1|182939|182597|182818.8|182510.8|40
1722545710000|2024-08-01 20:55:10|182910.3|182568.3|182892.3|182550.3|182932.6|182607.9|182853.7|182529.7|40
1722545720000|2024-08-01 20:55:20|182889.2|182573.6|182893.8|182551.8|182942.7|182613.8|182854.1|182532.8|40
1722545730000|2024-08-01 20:55:30|182877.1|182575.5|182916.7|182574.7|182925.2|182609.8|182826|182529.4|40
1722545740000|2024-08-01 20:55:40|182882.6|182563.5|182836|182527.4|182926|182605.9|182836|182527.4|40
1722545750000|2024-08-01 20:55:50|182900.7|182568.8|182907.2|182567.7|182918.4|182601.9|182857.9|182534.3|40
1722545760000|2024-08-01 20:56:00|182868.6|182550.2|182898.9|182565.5|182926.2|182614.5|182848.7|182526.3|40
1722545770000|2024-08-01 20:56:10|182872.2|182540|182897|182556.5|182930.5|182612.3|182819.8|182520|40
1722545780000|2024-08-01 20:56:20|182915.7|182597.1|182856.8|182534.9|182928|182610.1|182837|182521.6|39
1722545790000|2024-08-01 20:56:30|182878.7|182557.5|182890.8|182548.8|182922.4|182598.4|182853.6|182529.8|40
1722545800000|2024-08-01 20:56:40|182893.1|182565.8|182860.5|182535.1|182929|182587|182857.3|182529.7|40
1722545810000|2024-08-01 20:56:50|182899.8|182557.8|182834.4|182520.7|182920|182599.9|182834.4|182520.7|40
1722545820000|2024-08-01 20:57:00|182881.8|182539.8|182914.3|182572.3|182928.9|182602.2|182855.4|182517.5|40
1722545830000|2024-08-01 20:57:10|182877.3|182535.3|182863.3|182521.3|182957.7|182615.7|182863.3|182521.3|40
1722545840000|2024-08-01 20:57:20|182880.5|182538.5|182879.7|182537.7|182926.6|182584.6|182875.2|182533.2|40
1722545850000|2024-08-01 20:57:30|182874.9|182532.9|182892.9|182550.9|182933.7|182591.7|182865.6|182523.6|40
1722545860000|2024-08-01 20:57:40|182892.1|182550.1|182872.9|182530.9|182927.5|182585.5|182853.3|182511.3|40
1722545870000|2024-08-01 20:57:50|182913.8|182571.8|182879|182537|182943|182601|182866|182524|40
1722545880000|2024-08-01 20:58:00|182895|182553|182943.1|182601.1|182987.3|182645.3|182838.2|182496.2|40
1722545890000|2024-08-01 20:58:10|182959.6|182617.6|182971.8|182629.8|183003.8|182661.8|182849.4|182507.4|40
1722545900000|2024-08-01 20:58:20|182958.6|182616.6|183004.3|182662.3|183032.2|182690.2|182924.3|182582.3|40
1722545910000|2024-08-01 20:58:30|182913.1|182571.1|182989.1|182647.1|183020.7|182678.7|182864.3|182522.3|40
1722545920000|2024-08-01 20:58:40|183003.2|182661.2|183004.6|182662.6|183018.5|182676.5|182887|182545|40
1722545930000|2024-08-01 20:58:50|182964.4|182622.4|182941.2|182599.2|182993.7|182651.7|182902|182560|40
1722545940000|2024-08-01 20:59:00|182921.9|182579.9|182906|182564|183034.3|182692.3|182876|182534|40
1722545950000|2024-08-01 20:59:10|182883.1|182541.1|182850.3|182508.3|182933.6|182591.6|182815.1|182473.1|40
1722545960000|2024-08-01 20:59:20|182891|182549|182862.7|182520.7|182934.4|182592.4|182825.1|182483.1|40
1722545970000|2024-08-01 20:59:30|182876.9|182534.9|182928.8|182586.8|182949.5|182607.5|182799|182457|40
1722545980000|2024-08-01 20:59:40|182957.5|182615.5|182927.7|182585.7|182957.5|182615.5|182850|182508|39
1722545990000|2024-08-01 20:59:50|182914.3|182572.3|182919.2|182577.2|182938.8|182596.8|182848.5|182506.5|36
1722546000000|2024-08-01 21:00:00|182927.7|182585.7|182886.4|182544.4|182927.7|182585.7|182886.4|182544.4|2
1722546070000|2024-08-01 21:01:10|182918.8|182576.8|182936.9|182594.9|182936.9|182594.9|182918.8|182576.8|2
1722546120000|2024-08-01 21:02:00|182954.3|182612.3|182954.3|182612.3|182954.3|182612.3|182954.3|182612.3|1
1722546190000|2024-08-01 21:03:10|182844.8|182502.8|182949.6|182607.6|182949.6|182607.6|182844.8|182502.8|2
1722551960000|2024-08-01 22:39:20|182920.9|182578.9|182920.9|182578.9|182920.9|182578.9|182920.9|182578.9|1
1722551970000|2024-08-01 22:39:30|182920.2|182578.2|182920.2|182578.2|182920.2|182578.2|182920.2|182578.2|1
1722552030000|2024-08-01 22:40:30|182916.8|182574.8|182915.8|182573.8|182916.8|182574.8|182915.8|182573.8|2
1722552080000|2024-08-01 22:41:20|182921.9|182579.9|182921.9|182579.9|182921.9|182579.9|182921.9|182579.9|1
1722552190000|2024-08-01 22:43:10|182915.8|182573.8|182914.4|182572.4|182915.8|182573.8|182914.4|182572.4|2
1722552220000|2024-08-01 22:43:40|182914.5|182572.5|182914.5|182572.5|182914.5|182572.5|182914.5|182572.5|1
1722552250000|2024-08-01 22:44:10|182916.4|182574.4|182916.4|182574.4|182916.4|182574.4|182916.4|182574.4|1
1722552300000|2024-08-01 22:45:00|182907.5|182565.5|182901.4|182559.4|182907.5|182565.5|182901.4|182559.4|2
1722552310000|2024-08-01 22:45:10|182916.3|182574.3|182916.3|182574.3|182916.3|182574.3|182916.3|182574.3|1
1722552320000|2024-08-01 22:45:20|182916.4|182574.4|182916.4|182574.4|182916.4|182574.4|182916.4|182574.4|1
1722552360000|2024-08-01 22:46:00|182901.8|182559.8|182901.9|182559.9|182901.9|182559.9|182901.8|182559.8|2
1722552370000|2024-08-01 22:46:10|182902|182560|182902|182560|182902|182560|182902|182560|1
1722552390000|2024-08-01 22:46:30|182902.1|182560.1|182902.1|182560.1|182902.1|182560.1|182902.1|182560.1|1
1722552410000|2024-08-01 22:46:50|182902.2|182560.2|182902.2|182560.2|182902.2|182560.2|182902.2|182560.2|1
1722552420000|2024-08-01 22:47:00|182902.3|182560.3|182902.3|182560.3|182902.3|182560.3|182902.3|182560.3|1
1722552440000|2024-08-01 22:47:20|182902.4|182560.4|182902.4|182560.4|182902.4|182560.4|182902.4|182560.4|1
1722552470000|2024-08-01 22:47:50|182904.4|182562.4|182904.4|182562.4|182904.4|182562.4|182904.4|182562.4|1
1722552500000|2024-08-01 22:48:20|182920.8|182578.8|182920.8|182578.8|182920.8|182578.8|182920.8|182578.8|1
1722552520000|2024-08-01 22:48:40|182927.4|182585.4|182927.4|182585.4|182927.4|182585.4|182927.4|182585.4|1
1722552530000|2024-08-01 22:48:50|182915|182573|182915|182573|182915.5|182573.5|182915|182573|3
1722552540000|2024-08-01 22:49:00|182914.7|182572.7|182914.7|182572.7|182914.7|182572.7|182914.7|182572.7|1
1722552580000|2024-08-01 22:49:40|182916.2|182574.2|182916.8|182574.8|182916.8|182574.8|182916.2|182574.2|3
1722552650000|2024-08-01 22:50:50|182916.9|182574.9|182916.9|182574.9|182916.9|182574.9|182916.9|182574.9|1
1722552740000|2024-08-01 22:52:20|182917|182575|182917|182575|182917|182575|182917|182575|1
1722552880000|2024-08-01 22:54:40|182917.1|182575.1|182917.1|182575.1|182917.1|182575.1|182917.1|182575.1|1
1722552930000|2024-08-01 22:55:30|182900.9|182558.9|182900.9|182558.9|182900.9|182558.9|182900.9|182558.9|1
1722552960000|2024-08-01 22:56:00|182901|182559|182901.1|182559.1|182901.1|182559.1|182901|182559|2
1722552980000|2024-08-01 22:56:20|182905.2|182563.2|182928.6|182586.6|182928.6|182586.6|182905.2|182563.2|3
1722553020000|2024-08-01 22:57:00|182917|182575|182917|182575|182917|182575|182917|182575|1
1722553200000|2024-08-01 23:00:00|182915.2|182573.2|182918.5|182576.5|182918.5|182576.5|182915.2|182573.2|2
1722553210000|2024-08-01 23:00:10|182917.4|182575.4|182974.2|182632.2|182987.5|182645.5|182894.6|182552.6|19
1722553220000|2024-08-01 23:00:20|182970.5|182628.5|182951.2|182609.2|182987.7|182645.7|182932.2|182590.2|11
1722553230000|2024-08-01 23:00:30|182951.5|182609.5|182959.6|182617.6|182959.6|182617.6|182951.5|182609.5|3
1722553250000|2024-08-01 23:00:50|182950.7|182608.7|182950.7|182608.7|182950.7|182608.7|182950.7|182608.7|1
1722553260000|2024-08-01 23:01:00|182946.4|182609.7|182979.5|182637.5|182981.3|182639.3|182946.4|182609.7|8
1722553280000|2024-08-01 23:01:20|182979.6|182637.6|182979.6|182637.6|182979.6|182637.6|182979.6|182637.6|1
1722553290000|2024-08-01 23:01:30|182956.4|182614.4|182956.4|182614.4|182956.4|182614.4|182956.4|182614.4|1
1722553300000|2024-08-01 23:01:40|182956.5|182614.5|182956.5|182614.5|182956.5|182614.5|182956.5|182614.5|1
1722553310000|2024-08-01 23:01:50|182963.8|182639.6|182977.7|182635.7|182977.7|182639.6|182963.8|182633.6|3
1722553320000|2024-08-01 23:02:00|182979|182637|182978|182636|182979|182637|182978|182636|2
1722553340000|2024-08-01 23:02:20|182978.1|182636.1|182977.1|182635.1|182978.1|182636.1|182977.1|182635.1|2
1722553350000|2024-08-01 23:02:30|182958.3|182616.3|182958.3|182616.3|182958.3|182616.3|182958.3|182616.3|1
1722553360000|2024-08-01 23:02:40|182955.8|182613.8|182955.8|182613.8|182955.8|182613.8|182955.8|182613.8|1
1722553370000|2024-08-01 23:02:50|182957.5|182641.4|182957.1|182642|182957.5|182642|182957.1|182641.4|3
1722553380000|2024-08-01 23:03:00|182963.5|182642.2|182965.1|182623.1|182976.3|182642.2|182959.6|182623.1|5
1722553400000|2024-08-01 23:03:20|182964.7|182622.7|182964.4|182622.4|182964.7|182622.7|182964.4|182622.4|2
1722553410000|2024-08-01 23:03:30|182940|182630.9|182940|182630.9|182940|182630.9|182940|182630.9|1
1722553420000|2024-08-01 23:03:40|182950.2|182608.2|182950.2|182608.2|182950.2|182608.2|182950.2|182608.2|1
1722553430000|2024-08-01 23:03:50|182950.3|182608.3|182950.3|182608.3|182950.3|182608.3|182950.3|182608.3|1
1722553440000|2024-08-01 23:04:00|182945.8|182608.5|182969.7|182627.7|182969.7|182627.7|182945.8|182608.5|4
1722553460000|2024-08-01 23:04:20|182969.8|182627.8|182969.8|182627.8|182969.8|182627.8|182969.8|182627.8|1
1722553470000|2024-08-01 23:04:30|182943.5|182640.9|182947.9|182614.8|182947.9|182640.9|182943.5|182614.8|2
1722553480000|2024-08-01 23:04:40|182947.7|182615.2|182947.7|182615.2|182947.7|182615.2|182947.7|182615.2|1
1722553490000|2024-08-01 23:04:50|182947.4|182615.5|182936.6|182644.9|182947.4|182644.9|182927|182615.5|5
1722553500000|2024-08-01 23:05:00|182936.4|182645.1|182933.4|182644|182936.4|182645.1|182933.4|182644|2
1722553510000|2024-08-01 23:05:10|182933|182644.5|182932.8|182644.8|182933|182644.8|182932.8|182644.5|2
1722553520000|2024-08-01 23:05:20|182932.6|182645.4|182929.1|182626.8|182932.6|182645.4|182929.1|182626.8|3
1722553530000|2024-08-01 23:05:30|182928.7|182627.2|182928.7|182627.2|182928.7|182627.2|182928.7|182627.2|1
1722553540000|2024-08-01 23:05:40|182928.4|182627.6|182928.4|182627.6|182928.4|182627.6|182928.4|182627.6|1
1722553550000|2024-08-01 23:05:50|182928.1|182628|182929.9|182643.8|182929.9|182643.8|182928.1|182628|2
1722553560000|2024-08-01 23:06:00|182929.7|182644|182960.2|182629.2|182960.2|182645.1|182927.9|182629.2|3
1722553570000|2024-08-01 23:06:10|182959.7|182629.7|182959.6|182629.8|182959.7|182629.8|182959.6|182629.7|2
1722553580000|2024-08-01 23:06:20|182959.5|182629.9|182965|182623|182965|182629.9|182959.5|182623|2
1722553590000|2024-08-01 23:06:30|182927.2|182629.8|182927.2|182629.8|182927.2|182629.8|182927.2|182629.8|1
1722553600000|2024-08-01 23:06:40|182926.9|182630.1|182930.1|182651.4|182930.7|182651.4|182919.9|182630.1|7
1722553610000|2024-08-01 23:06:50|182928.4|182651.1|182928.1|182649.8|182928.4|182651.1|182928.1|182649.8|2
1722553620000|2024-08-01 23:07:00|182927.2|182651.4|182926.1|182652.3|182927.2|182652.3|182926.1|182651.4|4
1722553630000|2024-08-01 23:07:10|182926|182652.4|182916.1|182641.2|182926|182652.4|182916.1|182641.2|2
1722553640000|2024-08-01 23:07:20|182915.8|182641.5|182915.8|182641.5|182915.8|182641.5|182915.8|182641.5|1
1722553650000|2024-08-01 23:07:30|182915.6|182641.8|182915.6|182641.8|182915.6|182641.8|182915.6|182641.8|1
1722553660000|2024-08-01 23:07:40|182915.4|182642.1|182922.8|182650|182922.8|182650|182915.4|182642.1|2
1722553670000|2024-08-01 23:07:50|182922.7|182650.1|182922.7|182650.1|182922.7|182650.1|182922.7|182650.1|1
1722553680000|2024-08-01 23:08:00|182918.5|182651.2|182920.1|182649.9|182920.1|182651.2|182918.5|182649.7|3
1722553690000|2024-08-01 23:08:10|182919.8|182650.4|182909.3|182642.8|182919.8|182650.4|182909.3|182642.8|2
1722553700000|2024-08-01 23:08:20|182909.1|182643.1|182908.9|182643.4|182909.1|182643.4|182908.9|182643.1|2
1722553710000|2024-08-01 23:08:30|182908.7|182643.6|182919|182650.3|182919|182650.3|182908.7|182643.6|2
1722553730000|2024-08-01 23:08:50|182918.9|182650.4|182918.9|182650.4|182918.9|182650.4|182918.9|182650.4|1
1722553740000|2024-08-01 23:09:00|182915.3|182651.9|182915.2|182652.1|182915.3|182652.1|182915.2|182651.9|2
1722553750000|2024-08-01 23:09:10|182901.1|182647.3|182901.1|182647.3|182901.1|182647.3|182901.1|182647.3|1
1722553760000|2024-08-01 23:09:20|182900.9|182647.5|182900|182647.2|182900.9|182647.5|182900|182647.2|2
1722553770000|2024-08-01 23:09:30|182899.8|182647.4|182914|182651.7|182914|182651.7|182899.8|182647.4|2
1722553780000|2024-08-01 23:09:40||182651.8||182651.8||182651.8||182651.8|1
1722553790000|2024-08-01 23:09:50|182913.9|182651.9|182913.4|182652.4|182916.7|182652.4|182913.4|182650.8|3
1722553800000|2024-08-01 23:10:00|182898.5|182652.5|182898.5|182649.1|182898.5|182652.5|182898.5|182649.1|2
1722553810000|2024-08-01 23:10:10|182898.3|182649.3|182898.3|182649.3|182898.3|182649.3|182898.3|182649.3|1
1722553820000|2024-08-01 23:10:20|182898.2|182649.5|182913.3|182652.8|182913.3|182652.8|182898.2|182649.5|2
1722553830000|2024-08-01 23:10:30|182913.2|182653|182913.2|182653|182913.2|182653|182913.2|182653|1
1722553850000|2024-08-01 23:10:50|182913.1|182653.1|182916|182652.4|182916|182653.1|182913.1|182652.4|2
1722553860000|2024-08-01 23:11:00|182903.5|182648.6|182903.9|182649.2|182903.9|182649.2|182903.5|182648.6|2
1722553870000|2024-08-01 23:11:10|182903.8|182649.4|182903.8|182649.4|182903.8|182649.4|182903.8|182649.4|1
1722553880000|2024-08-01 23:11:20|182903.5|182649.6|182916.3|182653.3|182916.3|182653.3|182903.5|182649.6|2
1722553890000|2024-08-01 23:11:30||182653.4||182653.4||182653.4||182653.4|1
1722553910000|2024-08-01 23:11:50|182903.4|182649.9|182903.4|182649.9|182903.4|182649.9|182903.4|182649.9|1
1722553920000|2024-08-01 23:12:00|182903.3|182650|182895.5|182653.9|182903.3|182653.9|182891.1|182650|4
1722553930000|2024-08-01 23:12:10|182895.3|182654|182912.2|182655.5|182912.2|182655.5|182895.3|182654|2
1722553950000|2024-08-01 23:12:30|182913.7|182655.6|182913.8|182654.7|182913.8|182655.6|182913.7|182654.5|3
1722553960000|2024-08-01 23:12:40|182913.7|182654.8|182913.7|182654.8|182913.7|182654.8|182913.7|182654.8|1
1722553970000|2024-08-01 23:12:50|182898.2|182652.6|182898.2|182652.6|182898.2|182652.6|182898.2|182652.6|1
1722553980000|2024-08-01 23:13:00|182898.1|182652.7|182889.1|182657.7|182898.1|182657.7|182889.1|182652.7|3
1722553990000|2024-08-01 23:13:10|182889|182657.9|182908.9|182657.1|182908.9|182657.9|182889|182657.1|2
1722554000000|2024-08-01 23:13:20|182908.7|182657.2|182911.3|182656.4|182911.3|182657.2|182908.7|182656.1|3
1722554010000|2024-08-01 23:13:30|182908|182657.7|182908|182657.7|182908|182657.7|182908|182657.7|1
1722554020000|2024-08-01 23:13:40|182887.2|182657.8|182887.2|182659.1|182887.2|182659.1|182887.2|182657.8|2
1722554030000|2024-08-01 23:13:50|182887.1|182659.3|182891.8|182657.6|182891.8|182659.3|182887.1|182657.1|3
1722554040000|2024-08-01 23:14:00|182910.4|182657.2|182910.4|182657.2|182910.4|182657.2|182910.4|182657.2|1
1722554050000|2024-08-01 23:14:10|182910.3|182657.3|182910.3|182657.3|182910.3|182657.3|182910.3|182657.3|1
1722554060000|2024-08-01 23:14:20|182910.2|182657.4|182910.2|182657.4|182910.2|182657.4|182910.2|182657.4|1
1722554070000|2024-08-01 23:14:30|182907.1|182658.6|182885.3|182660.4|182907.1|182660.4|182885.3|182658.6|2
1722554080000|2024-08-01 23:14:40|182885|182660.7|182885|182660.7|182885|182660.7|182885|182660.7|1
1722554090000|2024-08-01 23:14:50|182889.4|182658.5|182889.7|182659|182889.7|182659|182889.4|182658.5|2
1722554100000|2024-08-01 23:15:00|182884.3|182661.2|182909.5|182657.3|182909.5|182661.2|182884.3|182657.3|3
1722554110000|2024-08-01 23:15:10|182909.4|182657.5|182909.4|182657.5|182909.4|182657.5|182909.4|182657.5|1
1722554120000|2024-08-01 23:15:20|182909.3||182909.3||182909.3||182909.3||1
1722554130000|2024-08-01 23:15:30|182910.5|182657.4|182893.2|182659.4|182910.5|182659.4|182892.7|182657.4|3
1722554150000|2024-08-01 23:15:50|182893.1|182659.5|182911.1|182658.2|182911.1|182659.5|182893.1|182658.2|2
1722554170000|2024-08-01 23:16:10|182906.8|182659.5|182907.2|182660.6|182907.2|182660.6|182906.8|182659.5|2
1722554180000|2024-08-01 23:16:20|182907.1|182660.8|182908.2|182662.7|182908.2|182662.7|182907.1|182660.8|2
1722554190000|2024-08-01 23:16:30|182887.3|182668.5|182887.2|182668.7|182887.3|182668.7|182887.2|182668.5|2
1722554200000|2024-08-01 23:16:40|182887.1|182668.8|182887.1|182668.8|182887.1|182668.8|182887.1|182668.8|1
1722554210000|2024-08-01 23:16:50|182886.9|182669|182908.5|182663.5|182908.5|182669|182886.9|182663.5|2
1722554220000|2024-08-01 23:17:00|182908.4||182908.4||182908.4||182908.4||1
1722554230000|2024-08-01 23:17:10|182909.6|182663.6|182909.6|182662.8|182909.6|182663.6|182909.6|182662.8|2
1722554240000|2024-08-01 23:17:20|182889.1|182662.9|182889.1|182668|182889.1|182668|182889.1|182662.9|2
1722554250000|2024-08-01 23:17:30|182889|182668.2|182889|182668.2|182889|182668.2|182889|182668.2|1
1722554260000|2024-08-01 23:17:40|182888.9|182668.3|182906.6|182664.6|182909.6|182668.3|182888.9|182663.2|3
1722554270000|2024-08-01 23:17:50||182664.7||182664.7||182664.7||182664.7|1
1722554290000|2024-08-01 23:18:10|182906.5|182664.8|182881.8|182672|182908.4|182672|182881.8|182663.7|5
1722554300000|2024-08-01 23:18:20|182881.6|182672.3|182881.6|182672.3|182881.6|182672.3|182881.6|182672.3|1
1722554320000|2024-08-01 23:18:40|182881.5|182672.4|182905.6|182664.9|182905.6|182672.4|182881.5|182664.9|2
1722554330000|2024-08-01 23:18:50|182905.5|182665.1|183104.2|182816.7|183121.7|182817|182905.5|182665.1|21
1722554360000|2024-08-01 23:19:20|183052.8|182816.8|183052.8|182823|183052.8|182823|183052.8|182816.8|2
1722554370000|2024-08-01 23:19:30|183052.7|182823.1|183052.7|182823.1|183052.7|182823.1|183052.7|182823.1|1
1722554390000|2024-08-01 23:19:50|183079|182823.2|183103.7|182816.5|183103.7|182828.1|183078.6|182816.5|4
1722554400000|2024-08-01 23:20:00|183103.1|182819|183129.6|182787.6|183129.6|182819|183102.4|182787.6|3
1722554420000|2024-08-01 23:20:20|183120|182778|183120|182778|183120|182778|183120|182778|1
1722554430000|2024-08-01 23:20:30|183048.1|182829.6|183050.7|182829.6|183050.7|182829.6|183048.1|182829.6|2
1722554440000|2024-08-01 23:20:40|183077.4|182800.3|183077.2|182798.4|183077.4|182800.3|183077.2|182798.4|2
1722554450000|2024-08-01 23:20:50|183114.3|182772.5|183114.3|182772.5|183114.3|182772.5|183114.3|182772.5|1
1722554460000|2024-08-01 23:21:00|183128.4|182786.4|183128.4|182786.4|183128.4|182786.4|183128.4|182786.4|1
1722554470000|2024-08-01 23:21:10|183103.8|182818.7|183103.8|182818.7|183103.8|182818.7|183103.8|182818.7|1
1722554490000|2024-08-01 23:21:30|183078.8|182830.6|183078.8|182830.6|183078.8|182830.6|183078.8|182830.6|1
1722554500000|2024-08-01 23:21:40||182830.7||182830.7||182830.7||182830.7|1
1722554510000|2024-08-01 23:21:50|183050.2|182826.1|183050.2|182826.1|183050.2|182826.1|183050.2|182826.1|1
1722554520000|2024-08-01 23:22:00|183050.1|182827.6|183050.1|182827.6|183050.1|182827.6|183050.1|182827.6|1
1722554530000|2024-08-01 23:22:10|183081.4|182827.7|183081.4|182834.1|183081.4|182834.1|183081.4|182827.7|2
1722554560000|2024-08-01 23:22:40|183050.1|182827.8|183050.1|182827.8|183050.1|182827.8|183050.1|182827.8|1
1722554580000|2024-08-01 23:23:00|183050|182831.7|183078.9|182831.7|183078.9|182831.7|183050|182831.7|2
1722554620000|2024-08-01 23:23:40|183050|182827.9|183077|182799.4|183077|182827.9|183050|182799.4|2
1722554640000|2024-08-01 23:24:00|183080.5|182799.5|183075.8|182811.6|183080.5|182811.6|183075.8|182799.5|3
1722554660000|2024-08-01 23:24:20|183068.8|182821.7|183068.8|182821.7|183068.8|182821.7|183068.8|182821.7|1
1722554670000|2024-08-01 23:24:30|183050|182828|183050|182828|183050|182828|183050|182828|1
1722554680000|2024-08-01 23:24:40|183049.9||183049.9||183049.9||183049.9||1
1722554690000|2024-08-01 23:24:50|183068.7|182828.1|183068.7|182821.8|183068.7|182828.1|183068.7|182821.8|2
1722554720000|2024-08-01 23:25:20|183049.9|182828.1|183049.9|182828.1|183049.9|182828.1|183049.9|182828.1|1
1722554740000|2024-08-01 23:25:40||182828.2||182828.2||182828.2||182828.2|1
1722554750000|2024-08-01 23:25:50|183068.7|182821.8|183068.7|182821.8|183068.7|182821.8|183068.7|182821.8|1
1722554780000|2024-08-01 23:26:20|183049.8|182828.2|183049.8|182828.2|183049.8|182828.2|183049.8|182828.2|1
1722554800000|2024-08-01 23:26:40|183068.7|182821.8|183068.7|182821.8|183068.7|182821.8|183068.7|182821.8|1
1722554810000|2024-08-01 23:26:50|183066|182823.2|183066|182823.2|183066|182823.2|183066|182823.2|1
1722554820000|2024-08-01 23:27:00||182823.3||182823.3||182823.3||182823.3|1
1722554830000|2024-08-01 23:27:10|183044.4|182831.3|183044.4|182831.3|183044.4|182831.3|183044.4|182831.3|1
1722554840000|2024-08-01 23:27:20|183044.3|182831.4|183044.3|182831.4|183044.3|182831.4|183044.3|182831.4|1
1722554850000|2024-08-01 23:27:30|183044.2|182831.5|183044.2|182831.5|183044.2|182831.5|183044.2|182831.5|1
1722554860000|2024-08-01 23:27:40|183044.1|182823.2|183065.6|182823.2|183065.6|182823.2|183044.1|182823.2|2
1722554870000|2024-08-01 23:27:50|183058.5|182826|183058.5|182826.1|183058.5|182826.1|183058.5|182826|2
1722554880000|2024-08-01 23:28:00|183058.4||183058.4||183058.4||183058.4||1
1722554890000|2024-08-01 23:28:10|183058.1|182825.4|183043.6|182830.6|183058.1|182830.6|183043.6|182825.4|2
1722554910000|2024-08-01 23:28:30|183043.5|182830.7|183058|182825.4|183058|182830.7|183043.5|182825.4|2
1722554940000|2024-08-01 23:29:00|183057.9|182825.5|183058.3|182827.5|183058.3|182827.5|183057.9|182825.5|2
1722554950000|2024-08-01 23:29:10|183044|182833.9|183043.9|182834|183044|182834|183043.9|182833.9|2
1722554970000|2024-08-01 23:29:30|183043.8|182834.1|183058.1|182825.9|183058.7|182834.1|183043.8|182825.9|3
1722554990000|2024-08-01 23:29:50|183011.3|182881.3|183056.1|182828.9|183056.1|182891.9|183008.4|182828.9|8
1722555000000|2024-08-01 23:30:00|183065.2|182835.5|183064.9|182834.8|183065.2|182835.5|183064.9|182834.8|2
1722555010000|2024-08-01 23:30:10||182834.9||182834.9||182834.9||182834.9|1
1722555020000|2024-08-01 23:30:20|183064.8|182835|183064.8|182835|183064.8|182835|183064.8|182835|1
1722555030000|2024-08-01 23:30:30|183039.5|182835.1|183042.8|182834.8|183042.8|182835.1|183039.5|182834.8|2
1722555040000|2024-08-01 23:30:40||182834.9||182834.9||182834.9||182834.9|1
1722555050000|2024-08-01 23:30:50|183066.8|182835.1|183065.1|182835.1|183066.8|182835.1|183065.1|182835.1|2
1722555060000|2024-08-01 23:31:00|183067.7|182834.1|183071|182835.2|183071.1|182835.2|183067.7|182832.4|3
1722555080000|2024-08-01 23:31:20|183049.1||183049.1||183049.1||183049.1||1
1722555110000|2024-08-01 23:31:50|183071.3|182828.5|183081|182815.3|183081|182828.5|183071.3|182815.3|3
1722555140000|2024-08-01 23:32:20|183069.4|182828.5|183069.4|182828.5|183069.4|182828.5|183069.4|182828.5|1
1722555150000|2024-08-01 23:32:30|183052.1||183052.1||183052.1||183052.1||1
1722555160000|2024-08-01 23:32:40|183073.1|182815.2|183073.1|182815.2|183073.1|182815.2|183073.1|182815.2|1
1722555190000|2024-08-01 23:33:10|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|1
1722555220000|2024-08-01 23:33:40|183073.1|182815.2|183080.8|182810.4|183080.8|182815.2|183073.1|182810.4|3
1722555230000|2024-08-01 23:33:50||182817.7||182810.4||182817.7||182810.4|2
1722555250000|2024-08-01 23:34:10|183069.4|182817.7|183069.4|182817.7|183069.4|182817.7|183069.4|182817.7|1
1722555270000|2024-08-01 23:34:30|183052.1|182828.5|183079|182821|183079|182828.5|183052.1|182821|2
1722555310000|2024-08-01 23:35:10|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|1
1722555330000|2024-08-01 23:35:30|183079.9|182822|183079.9|182822|183079.9|182822|183079.9|182822|1
1722555360000|2024-08-01 23:36:00|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|1
1722555380000|2024-08-01 23:36:20|183079|182821|183079|182821|183079|182821|183079|182821|1
1722555410000|2024-08-01 23:36:50|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|183052.1|182828.5|1
1722555430000|2024-08-01 23:37:10|183048.1|182811.9|183048.1|182811.9|183048.1|182811.9|183048.1|182811.9|1
1722555440000|2024-08-01 23:37:20|183076.3|182809.9|183079|182821|183079|182821|183076.3|182809.9|2
1722555450000|2024-08-01 23:37:30|183076.3|182809.9|183076.3|182809.9|183076.3|182809.9|183076.3|182809.9|1
1722555470000|2024-08-01 23:37:50|183048.1|182811.9|183048.1|182811.9|183048.1|182811.9|183048.1|182811.9|1
1722555490000|2024-08-01 23:38:10|183076.3|182809.9|183076.3|182809.9|183076.3|182809.9|183076.3|182809.9|1
1722555510000|2024-08-01 23:38:30|183070.6|182809.1|183075.2|182809.1|183075.2|182820|183070.6|182809.1|6
1722555520000|2024-08-01 23:38:40|183077.8|182820|183050.3|182827|183077.8|182827|183050.3|182820|2
1722555540000|2024-08-01 23:39:00|183046.4|182810.6|183050.3|182827|183050.3|182827|183046.4|182810.6|2
1722555550000|2024-08-01 23:39:10|183078.6|182820.8|183078.6|182824|183078.6|182824|183078.6|182820.8|2
1722555560000|2024-08-01 23:39:20|183078.5|182823|183075.9|182812.2|183078.5|182823|183075.9|182812.2|2
1722555580000|2024-08-01 23:39:40|183046.3|182814|183030.2|182789.7|183065.1|182814|183027.6|182785.8|6
1722555590000|2024-08-01 23:39:50|183027.8|182795.9|183027.3|182797.3|183027.8|182797.3|183025.1|182795.9|3
1722555600000|2024-08-01 23:40:00|183030.8|182797.7|183030.1|182797.9|183031.8|182797.9|183030.1|182797.7|3
1722555610000|2024-08-01 23:40:10|183027.1|182808.9|183027.1|182808.5|183027.1|182808.9|183027.1|182808.5|2
1722555620000|2024-08-01 23:40:20|183046.7|182812.7|183027.8|182812.7|183046.8|182812.7|183027.8|182812.7|5
1722555630000|2024-08-01 23:40:30|183046||183045.9||183046||183045.9||2
1722555640000|2024-08-01 23:40:40|183045.8|182812.9|183045.5|182812.9|183045.8|182812.9|183045.5|182812.9|3
1722555650000|2024-08-01 23:40:50|183045.4|182813.1|183045|182813.1|183045.4|182813.1|183045|182813.1|3
1722555660000|2024-08-01 23:41:00|183044.7|182811.1|183044.4|182811.1|183044.7|182811.1|183044.4|182811.1|3
1722555670000|2024-08-01 23:41:10|183044.3|182811.5|183044.9|182809.4|183045.4|182811.5|183044.3|182809.4|5
1722555680000|2024-08-01 23:41:20|183044.8||183044.8||183044.8||183044.8||1
1722555690000|2024-08-01 23:41:30|183028.3|182809.5|183044.6|182809.5|183044.7|182809.5|183028.3|182809.5|3
1722555700000|2024-08-01 23:41:40|183044.4|182809.6|183031.3|182801.2|183047.9|182812.9|183031.3|182801.2|7
1722555710000|2024-08-01 23:41:50|183033.4|182801.5|183031.7|182800.3|183033.4|182801.9|183031.7|182800.3|3
1722555720000|2024-08-01 23:42:00||182800||182810.6||182810.6||182800|2
1722555730000|2024-08-01 23:42:10|183034.6|182810.3|183031.5|182810.6|183034.6|182810.6|183031.5|182810.3|2
1722555740000|2024-08-01 23:42:20|183035.2|182818.3|183035.2|182818.3|183035.2|182818.3|183035.2|182818.3|1
1722555750000|2024-08-01 23:42:30|183035.1|182818.4|183035.1|182818.4|183035.1|182818.4|183035.1|182818.4|1
1722555760000|2024-08-01 23:42:40|183033.3|182818.2|183033.3|182818.2|183033.3|182818.2|183033.3|182818.2|1
1722555780000|2024-08-01 23:43:00|183030.6|182818|183028.9|182810.2|183030.6|182818|183028.9|182810.2|2
1722555790000|2024-08-01 23:43:10|183031.2|182819|183032.6|182818.7|183035.4|182819|183031.2|182818.7|3
1722555810000|2024-08-01 23:43:30||182818.8||182818.8||182818.8||182818.8|1
1722555820000|2024-08-01 23:43:40|183032.5|182818.9|183052.5|182810.1|183052.5|182818.9|183032.5|182810.1|2
1722555830000|2024-08-01 23:43:50|183050.2|182810.4|183028.2|182810.4|183050.2|182810.4|183028.2|182810.4|2
1722555850000|2024-08-01 23:44:10|183049.9||183049.9||183049.9||183049.9||1
1722555860000|2024-08-01 23:44:20|183054|182809.7|183056|182819.7|183056|182819.7|183054|182809.7|2
1722555870000|2024-08-01 23:44:30|183037.4|182819.6|183035.7|182819.6|183037.4|182819.6|183035.7|182819.6|2
1722555880000|2024-08-01 23:44:40|183054.9||183054.9||183054.9||183054.9||1
1722555890000|2024-08-01 23:44:50|183035.7|182818.9|183030.3|182818.9|183035.7|182818.9|183030.3|182818.9|2
1722555910000|2024-08-01 23:45:10|183030.2|182819.1|183052.7|182810.1|183052.7|182819.1|183030.2|182810.1|3
1722555920000|2024-08-01 23:45:20|183050.8|182810.5|183051.9|182813.8|183053.2|182813.8|183050.8|182810|4
1722555930000|2024-08-01 23:45:30|183030.8||183030.8||183030.8||183030.8||1
1722555940000|2024-08-01 23:45:40|183051.9|182813.9|183030.8|182813.9|183051.9|182813.9|183030.8|182813.9|3
1722555950000|2024-08-01 23:45:50|183030.6|182811.1|183030.6|182811.1|183030.6|182811.1|183030.6|182811.1|1
1722555960000|2024-08-01 23:46:00|183033.4|182810.7|183033.4|182810.7|183055.3|182810.7|183033.4|182810.7|3
1722555970000|2024-08-01 23:46:10|183031.2|182811|183031.2|182811|183031.2|182811|183031.2|182811|1
1722556000000|2024-08-01 23:46:40|183031.4|182813.8|183031.4|182813.8|183031.4|182813.8|183031.4|182813.8|1
1722556010000|2024-08-01 23:46:50||182813.9||182813.9||182813.9||182813.9|1
1722556020000|2024-08-01 23:47:00|183025.5|182813|183025.1|182812|183025.5|182813|183025.1|182812|2
1722556030000|2024-08-01 23:47:10|183025.3|182812.6|183026.6|182811.7|183026.6|182812.6|183025.3|182811.7|2
1722556050000|2024-08-01 23:47:30|183026.5|182811.4|183037|182821.1|183037|182821.1|183026.5|182811.4|3
1722556060000|2024-08-01 23:47:40|183033.3|182820.4|183033.3|182820.4|183033.3|182820.4|183033.3|182820.4|1
1722556080000|2024-08-01 23:48:00|183033.2|182820.5|183030.8|182820.4|183033.2|182820.5|183030.8|182820.4|2
1722556090000|2024-08-01 23:48:10|183029.9|182820.3|183033|182806.8|183033|182820.3|183029.9|182806.4|3
1722556100000|2024-08-01 23:48:20|183029.8|182820.9|183032.1|182820.8|183032.1|182820.9|183029.8|182820.5|3
1722556120000|2024-08-01 23:48:40|183032|182820.9|183041.1|182817.3|183041.1|182820.9|183032|182813.2|3
1722556130000|2024-08-01 23:48:50|183038.2|182817.7|183057.9|182803.4|183057.9|182817.7|183038.2|182803.4|3
1722556140000|2024-08-01 23:49:00|183057.7|182803.6|183064.8|182804.1|183064.8|182804.1|183057.7|182803.6|3
1722556150000|2024-08-01 23:49:10|183064.9|182804|183064.9|182804|183064.9|182804|183064.9|182804|2
1722556160000|2024-08-01 23:49:20|183048.9|182816.1|183048.9|182816.1|183048.9|182816.1|183048.9|182816.1|1
1722556170000|2024-08-01 23:49:30|183045|182816.6|183045|182816.6|183045|182816.6|183045|182816.6|1
1722556180000|2024-08-01 23:49:40|183062.3|182804.3|183062.3|182804.3|183062.3|182804.3|183062.3|182804.3|1
1722556190000|2024-08-01 23:49:50|183062.2|182804.4|183062.2|182804.4|183062.2|182804.4|183062.2|182804.4|2
1722556220000|2024-08-01 23:50:20|183045|182816.6|183042.7|182818.8|183045|182820.9|183042.7|182816.6|3
1722556240000|2024-08-01 23:50:40|183060.8|182818.3|183055.6|182818.3|183060.8|182818.3|183055.6|182818.3|2
1722556250000|2024-08-01 23:50:50|183055.7|182818.9|183057.5|182805.6|183057.5|182818.9|183055.7|182805.6|4
1722556260000|2024-08-01 23:51:00|183059.9|182798.7|183059.3|182798.9|183062|182798.9|183059.3|182798.7|5
1722556270000|2024-08-01 23:51:10|183059.2|182806.1|183058.9|182806.3|183059.2|182806.3|183058.9|182806.1|4
1722556280000|2024-08-01 23:51:20|183058.8|182806.4|183040.4|182819.1|183058.8|182819.1|183040.4|182806.4|5
1722556290000|2024-08-01 23:51:30|183058.4||183058.3||183058.4||183058.3||2
1722556310000|2024-08-01 23:51:50|183058.2|182800.6|183058.2|182800.6|183058.2|182800.6|183058.2|182800.6|2
1722556320000|2024-08-01 23:52:00|183058.1|182800.7|183058.1|182800.7|183058.1|182800.7|183058.1|182800.7|2
1722556330000|2024-08-01 23:52:10||182807.1||182807.2||182807.2||182807.1|2
1722556340000|2024-08-01 23:52:20|183058||183058||183058||183058||1
1722556350000|2024-08-01 23:52:30|183055.7|182819.1|183055.7|182820.9|183055.7|182820.9|183055.7|182819.1|2
1722556360000|2024-08-01 23:52:40|183055.6|182808.5|183055.6|182808.6|183055.6|182808.6|183055.6|182808.5|2
1722556370000|2024-08-01 23:52:50|183055.4|182808.7|183055.3|182808.8|183055.4|182808.8|183055.3|182808.7|3
1722556380000|2024-08-01 23:53:00|183036.8|182808.9|183036.8|182821.1|183036.8|182821.1|183036.8|182808.9|2
1722556400000|2024-08-01 23:53:20|183037|182822.9|183055|182810.4|183055|182822.9|183037|182810.4|2
1722556410000|2024-08-01 23:53:30|183054.8|182810.5|183054.8|182809.3|183054.8|182810.5|183054.8|182809.3|2
1722556430000|2024-08-01 23:53:50|183054.7|182809.4|183040.3|182837.1|183057.2|182837.1|183040.3|182809.4|3
1722556440000|2024-08-01 23:54:00|183040.2||183040.2||183040.2||183040.2||1
1722556450000|2024-08-01 23:54:10|183040.5|182839|183040.5|182839|183040.5|182839|183040.5|182839|1
1722556460000|2024-08-01 23:54:20|183057.3|182821.3|183057.2|182821.4|183057.3|182821.4|183057.2|182821.3|3
1722556470000|2024-08-01 23:54:30||182821.5||182821.5||182821.5||182821.5|1
1722556480000|2024-08-01 23:54:40||182821.4||182821.4||182821.4||182821.4|1
1722556490000|2024-08-01 23:54:50|183040.4|182839.2|183040.4|182839.2|183040.4|182839.2|183040.4|182839.2|1
1722556500000|2024-08-01 23:55:00|183040.3||183040.3||183040.3||183040.3||1
1722556510000|2024-08-01 23:55:10|183057.1|182839.3|183057.1|182821.5|183057.1|182839.3|183057.1|182821.5|2
1722556530000|2024-08-01 23:55:30||182821.6||182821.6||182821.6||182821.6|1
1722556540000|2024-08-01 23:55:40|183057||183057||183057||183057||1
1722556550000|2024-08-01 23:55:50|183040.2|182839.4|183040.2|182839.4|183040.2|182839.4|183040.2|182839.4|1
1722556560000|2024-08-01 23:56:00|183003.6|182873.6|183034.3|182823.5|183034.3|182873.6|183003.6|182823.5|2
1722556570000|2024-08-01 23:56:10|183053|182811.1|183053|182811.1|183053|182811.1|183053|182811.1|1
1722556580000|2024-08-01 23:56:20|183052.9|182811.2|183052.8|182811.4|183052.9|182811.4|183052.8|182811.2|4
1722556590000|2024-08-01 23:56:30|183052.9|182811.3|183052.9|182811.3|183052.9|182811.3|183052.9|182811.3|2
1722556600000|2024-08-01 23:56:40|183053|182811.2|183034.3|182823.7|183053|182823.7|183034.3|182811.2|3
1722556610000|2024-08-01 23:56:50|183034.2|182823.8|183034.2|182823.8|183034.2|182823.8|183034.2|182823.8|1
1722556620000|2024-08-01 23:57:00|183050.8|182817.6|183050.8|182817.6|183050.8|182817.6|183050.8|182817.6|1
1722556640000|2024-08-01 23:57:20||182817.7||182817.7||182817.7||182817.7|1
1722556650000|2024-08-01 23:57:30|183051.6|182821|183033.2|182828.1|183051.6|182829.5|183033.2|182817.5|6
1722556670000|2024-08-01 23:57:50|183033.1|182828.3|183052.9|182813.6|183052.9|182828.3|183033.1|182813.6|2
1722556680000|2024-08-01 23:58:00|183060.7|182811.5|183068|182806.8|183068|182811.8|183059.6|182806.8|8
1722556690000|2024-08-01 23:58:10|183067.5|182806.9|183067.3|182807.5|183067.5|182807.5|183067.3|182806.9|5
1722556700000|2024-08-01 23:58:20|183067.8|182807|183058.7|182815.5|183067.8|182815.5|183058.7|182807|3
1722556710000|2024-08-01 23:58:30|183046|182820.7|183046|182820.7|183046|182820.7|183046|182820.7|1
1722556720000|2024-08-01 23:58:40|183039.7|182829.1|183039.7|182829.1|183039.7|182829.1|183039.7|182829.1|1
1722556730000|2024-08-01 23:58:50|183054.7|182821.4|183054.7|182821.4|183054.7|182821.4|183054.7|182821.4|1
1722556740000|2024-08-01 23:59:00|183054.6||183054.6||183054.6||183054.6||1
1722556750000|2024-08-01 23:59:10||182821.5||182821.5||182821.5||182821.5|1
1722556760000|2024-08-01 23:59:20|183039.6|182829.3|183039.6|182829.3|183039.6|182829.3|183039.6|182829.3|1
1722556770000|2024-08-01 23:59:30|183039.5||183039.5||183039.5||183039.5||1
1722556780000|2024-08-01 23:59:40|183038.9|182829.4|183038.9|182822.1|183038.9|182829.4|183038.9|182822.1|2
1722556790000|2024-08-01 23:59:50|183053.7|182816.2|183053.7|182816.2|183053.7|182816.2|183053.7|182816.2|1
1722556800000|2024-08-02 00:00:00|183056.7|182814.4|183061.2|182814.6|183061.2|182819.1|183055.5|182814.4|9
1722556820000|2024-08-02 00:00:20|183059.1|182815.7|183050.6|182823.9|183059.2|182823.9|183050.6|182815.7|4
1722556830000|2024-08-02 00:00:30|183055.8|182822.9|183053.7|182822.9|183055.8|182827.7|183042.6|182821.1|4
1722556840000|2024-08-02 00:00:40||182820.6||182820.6||182820.6||182820.6|1
1722556850000|2024-08-02 00:00:50|183052.6|182819.4|183051.7|182818.9|183052.6|182819.4|183051.7|182818.8|4
1722556860000|2024-08-02 00:01:00|183051.6|182819.1|183050.3|182820.2|183052|182820.4|183050.3|182817.8|10
1722556870000|2024-08-02 00:01:10|183056.1|182820.5|183036.7|182822.5|183056.1|182822.5|183036.7|182820.3|3
1722556880000|2024-08-02 00:01:20|183034.1|182822.3|183034.1|182829.5|183034.1|182829.5|183034.1|182822.3|2
1722556890000|2024-08-02 00:01:30|183031.4|182829.4|183031.4|182829.4|183031.4|182829.4|183031.4|182829.4|1
1722556900000|2024-08-02 00:01:40||182829.5||182829.5||182829.5||182829.5|1
1722556910000|2024-08-02 00:01:50|183037.1|182832.8|183048|182823.7|183048|182866.1|182995.8|182823.7|11
1722556920000|2024-08-02 00:02:00|183051.1|182824.7|183049.6|182823.5|183051.2|182824.7|183049.6|182823.5|4
1722556930000|2024-08-02 00:02:10|183050.8|182823.8|183035.3|182831.8|183052.7|182831.8|183035.3|182823.8|3
1722556940000|2024-08-02 00:02:20||182831.9||182831.9||182831.9||182831.9|1
1722556950000|2024-08-02 00:02:30|182990.3|182860.3|183057.1|182819.3|183057.1|182860.3|182990.3|182813.9|6
1722556960000|2024-08-02 00:02:40|183057.3|182820|183057.3|182819.4|183057.5|182820|183057.3|182819.4|3
1722556970000|2024-08-02 00:02:50|183050.3|182819.6|183049.7|182819.5|183050.3|182819.6|183048.6|182819.5|3
1722556980000|2024-08-02 00:03:00|183034.5|182825.2|183034.5|182819.5|183034.5|182825.2|183034.5|182819.5|2
1722556990000|2024-08-02 00:03:10|183037.9|182825.2|183033.7|182818.1|183037.9|182825.2|183033.7|182818|9
1722557000000|2024-08-02 00:03:20|183031.3|182818.3|183033.3|182818.1|183033.3|182818.3|183031.3|182818.1|2
1722557010000|2024-08-02 00:03:30|183048.9|182819.9|183031.8|182825.9|183049.3|182825.9|183031.8|182819.9|4
1722557030000|2024-08-02 00:03:50|183033.7|182826|183049.1|182820|183049.1|182826|183033.7|182820|2
1722557040000|2024-08-02 00:04:00|183033.7|182820.1|183033.7|182820.1|183033.7|182820.1|183033.7|182820.1|2
1722557060000|2024-08-02 00:04:20|183033|182819.9|183033|182825.8|183048.7|182825.8|183033|182819.9|3
1722557070000|2024-08-02 00:04:30|183033.9|182827.1|183033.9|182827.1|183033.9|182827.1|183033.9|182827.1|1
1722557080000|2024-08-02 00:04:40|183033.8||183033.8||183033.8||183033.8||1
1722557090000|2024-08-02 00:04:50||182827.2||182827.2||182827.2||182827.2|1
1722557100000|2024-08-02 00:05:00|183031|182828.8|183050.8|182839.3|183066.2|182842.5|183030.3|182816.3|9
1722557120000|2024-08-02 00:05:20|183068.3|182841|183068.1|182841|183068.3|182841|183068.1|182841|2
1722557130000|2024-08-02 00:05:30|183060.5|182846|183060.5|182846|183060.5|182846|183060.5|182846|1
1722557140000|2024-08-02 00:05:40|183059.6|182846.1|183059|182846.1|183059.6|182846.1|183059|182846.1|4
1722557150000|2024-08-02 00:05:50|183058.4|182846.2|183046.4|182842.1|183058.4|182882.1|183012.1|182842.1|4
1722557160000|2024-08-02 00:06:00|183043.5|182841.9|183006.6|182876.6|183043.5|182876.6|183006.6|182841.9|2
1722557170000|2024-08-02 00:06:10|183009.6|182879.6|183060.3|182845.7|183060.4|182886.6|183009.6|182845.7|4
1722557180000|2024-08-02 00:06:20|183060.2|182845.8|183016.6|182886.6|183060.2|182886.6|183016.6|182845.8|2
1722557190000|2024-08-02 00:06:30|183049.6|182849.1|183049.5|182849.1|183049.6|182849.1|183049.5|182849.1|2
1722557200000|2024-08-02 00:06:40|183010.1|182849.2|183010.1|182880.1|183010.1|182880.1|183010.1|182849.2|2
1722557210000|2024-08-02 00:06:50|183009.1|182879.1|183009.1|182879.1|183009.1|182879.1|183009.1|182879.1|1
1722557230000|2024-08-02 00:07:10|183014.2|182884.2|183014.2|182884.2|183014.2|182884.2|183014.2|182884.2|1
1722557240000|2024-08-02 00:07:20|183014.3|182884.3|183014.3|182884.3|183014.3|182884.3|183014.2|182884.2|3
1722557260000|2024-08-02 00:07:40|183014.2|182884.2|183009.2|182879.2|183014.2|182884.2|183009.2|182879.2|2
1722557270000|2024-08-02 00:07:50|183011|182881|183012.5|182882.5|183012.5|182882.5|183011|182881|2
1722557280000|2024-08-02 00:08:00|183009.8|182879.8|183015.1|182885.1|183015.1|182885.1|183009.8|182879.8|2
1722557290000|2024-08-02 00:08:10|182988.8|182858.8|182970.3|182840.3|182988.8|182858.8|182970.3|182840.3|3
1722557300000|2024-08-02 00:08:20|182971.4|182841.4|182971|182841|182971.5|182841.5|182962.2|182832.2|6
1722557310000|2024-08-02 00:08:30|182971.2|182841.2|182971.7|182841.7|182971.7|182841.7|182971|182841|3
1722557320000|2024-08-02 00:08:40|182971.8|182841.8|182964.4|182834.4|182971.8|182841.8|182964.4|182834.4|2
1722557330000|2024-08-02 00:08:50|182965|182835|182968.2|182838.2|182968.2|182838.2|182965|182835|3
1722557340000|2024-08-02 00:09:00|182968.4|182838.4|182968.5|182838.5|182968.5|182838.5|182968.4|182838.4|2
1722557350000|2024-08-02 00:09:10|182969.5|182839.5|182973.3|182843.3|182973.5|182843.5|182969.5|182839.5|4
1722557360000|2024-08-02 00:09:20|182975.2|182845.2|182976.3|182846.3|182976.5|182846.5|182975.2|182845.2|4
1722557370000|2024-08-02 00:09:30|182977.4|182847.4|182973.3|182843.3|182977.4|182847.4|182973.3|182843.3|7
1722557380000|2024-08-02 00:09:40|182973.4|182843.4|182971.7|182841.7|182973.4|182843.4|182971.7|182841.7|2
1722557390000|2024-08-02 00:09:50|182971.8|182841.8|182971.8|182841.8|182971.8|182841.8|182971.8|182841.8|1
1722557400000|2024-08-02 00:10:00|182971.9|182841.9|182973.5|182843.5|182973.6|182843.6|182971.9|182841.9|5
1722557410000|2024-08-02 00:10:10|182974.5|182844.5|182974.5|182844.5|182974.6|182844.6|182974.5|182844.5|3
1722557420000|2024-08-02 00:10:20|182974.6|182844.6|182973.6|182843.6|182974.6|182844.6|182973.6|182843.6|2
1722557430000|2024-08-02 00:10:30|182974.4|182844.4|182974.4|182844.4|182974.4|182844.4|182974.4|182844.4|1
1722557440000|2024-08-02 00:10:40|182974.5|182844.5|182974.5|182844.5|182974.5|182844.5|182974.5|182844.5|1
1722557450000|2024-08-02 00:10:50|182972.7|182842.7|182972.7|182842.7|182972.7|182842.7|182972.7|182842.7|1
1722557460000|2024-08-02 00:11:00|182972.8|182842.8|182978.2|182848.2|182978.3|182848.3|182972.8|182842.8|3
1722557470000|2024-08-02 00:11:10|182978.3|182848.3|183001.9|182871.9|183003.8|182873.8|182978.3|182848.3|7
1722557480000|2024-08-02 00:11:20|183002.3|182872.3|183004.5|182874.5|183005.3|182875.3|183002.3|182872.3|14
1722557490000|2024-08-02 00:11:30|183003.1|182873.1|183004.4|182874.4|183005.3|182875.3|183003|182873|11
1722557500000|2024-08-02 00:11:40|183005.3|182875.3|182995.1|182865.1|183006|182876|182993.9|182863.9|10
1722557510000|2024-08-02 00:11:50|183002.1|182872.1|183003.7|182873.7|183004.6|182874.6|183002.1|182872.1|4
1722557520000|2024-08-02 00:12:00|183002.9|182872.9|183003.8|182873.8|183003.8|182873.8|183000.1|182870.1|7
1722557530000|2024-08-02 00:12:10|183002.1|182872.1|183007.8|182877.8|183044.3|182877.8|182997.8|182840.8|15
1722557540000|2024-08-02 00:12:20|183047.7|182843.9|183046.4|182842.5|183049|182879.3|183009.3|182841.7|13
1722557550000|2024-08-02 00:12:30|183046.5|182842.4|183038.2|182836.3|183046.5|182877.9|183004|182835.9|12
1722557560000|2024-08-02 00:12:40|183040.2|182836.7|183001.8|182871.8|183040.2|182872|183000.3|182836.7|8
1722557570000|2024-08-02 00:12:50|183002.8|182872.8|183006.7|182876.7|183006.7|182876.7|183002.8|182872.8|5
1722557580000|2024-08-02 00:13:00|183012.6|182882.6|183048.9|182843|183050.1|182883.7|183006.4|182841.4|15
1722557590000|2024-08-02 00:13:10|183049.4|182843.2|183050.4|182842.3|183050.4|182843.2|183048.7|182841|8
1722557600000|2024-08-02 00:13:20|183051.8|182841.4|183053.3|182851.6|183053.3|182887.7|183017.7|182841.4|8
1722557610000|2024-08-02 00:13:30|183053.2|182850.5|183016.1|182886.1|183053.2|182887.2|183014.2|182850.5|6
1722557620000|2024-08-02 00:13:40|183016.6|182886.6|183016.4|182886.4|183016.6|182886.6|183016.4|182886.4|3
1722557630000|2024-08-02 00:13:50|183010.8|182880.8|183021|182891|183021|182891|183010.8|182880.8|3
1722557640000|2024-08-02 00:14:00|183022|182892|183017.7|182887.7|183022.2|182892.2|183017.3|182887.3|8
1722557650000|2024-08-02 00:14:10|183018.4|182888.4|183017.3|182887.3|183018.4|182888.4|183016.5|182886.5|9
1722557660000|2024-08-02 00:14:20|183018.6|182888.6|183018.3|182888.3|183018.6|182888.6|183017|182887|4
1722557670000|2024-08-02 00:14:30|183017.3|182887.3|183051|182844.7|183051.3|182887.3|182982.6|182838.2|14
1722557680000|2024-08-02 00:14:40|183051.1|182844|183051.1|182843.9|183051.1|182844|183051.1|182843.9|3
1722557690000|2024-08-02 00:14:50|183051.2|182846.2|183050.5|182846|183051.2|182846.2|183050.4|182846|3
1722557700000|2024-08-02 00:15:00|183011.9|182881.9|183013.2|182883.2|183013.2|182883.2|183011.9|182881.9|3
1722557710000|2024-08-02 00:15:10|183013.5|182883.5|183014|182884|183014|182884|183013.5|182883.5|2
1722557720000|2024-08-02 00:15:20|183013.6|182883.6|183009.5|182879.5|183013.6|182883.6|183008.1|182878.1|8
1722557740000|2024-08-02 00:15:40|183012.8|182882.8|183012.8|182882.8|183012.8|182882.8|183012.8|182882.8|1
1722557750000|2024-08-02 00:15:50|183008.1|182878.1|183008.1|182878.1|183008.1|182878.1|183008.1|182878.1|1
1722557760000|2024-08-02 00:16:00|183009|182879|183010.1|182880.1|183011.7|182881.7|183004.9|182874.9|9
1722557770000|2024-08-02 00:16:10|183012|182882|183014.9|182884.9|183014.9|182884.9|183010|182880|5
1722557780000|2024-08-02 00:16:20|183016.3|182886.3|183009.4|182879.4|183016.9|182886.9|183009.4|182879.4|12
1722557790000|2024-08-02 00:16:30|183009.6|182879.6|183009|182879|183009.6|182879.6|183009|182879|2
1722557800000|2024-08-02 00:16:40|183007.9|182877.9|183009.5|182879.5|183009.5|182879.5|183007.9|182877.9|2
1722557810000|2024-08-02 00:16:50|183008.7|182878.7|183008.7|182878.7|183010.7|182880.7|183008.2|182878.2|5
1722557820000|2024-08-02 00:17:00|183007.1|182877.1|183011.9|182881.9|183013.1|182883.1|183007.1|182877.1|11
1722557830000|2024-08-02 00:17:10|183010.5|182880.5|183011.4|182881.4|183011.7|182881.7|183007.6|182877.6|5
1722557840000|2024-08-02 00:17:20|183008.1|182878.1|183008.1|182878.1|183008.1|182878.1|183008.1|182878.1|1
1722557850000|2024-08-02 00:17:30|183008.2|182878.2|183007.6|182877.6|183009.3|182879.3|183007.5|182877.5|4
1722557860000|2024-08-02 00:17:40|183006.7|182876.7|182999.3|182869.3|183008.5|182878.5|182999.3|182869.3|8
1722557870000|2024-08-02 00:17:50|183002.1|182872.1|183002.9|182872.9|183005.7|182875.7|183002.1|182872.1|3
1722557880000|2024-08-02 00:18:00|183004.2|182874.2|183004.1|182874.1|183006.4|182876.4|183002.8|182872.8|7
1722557890000|2024-08-02 00:18:10|183005.6|182875.6|183008.4|182878.4|183009.8|182879.8|183003.9|182873.9|7
1722557900000|2024-08-02 00:18:20|183010.1|182880.1|183011|182881|183011.2|182881.2|183009.5|182879.5|8
1722557910000|2024-08-02 00:18:30|183009.7|182879.7|183010.4|182880.4|183010.6|182880.6|183009.2|182879.2|6
1722557920000|2024-08-02 00:18:40|183010.3|182880.3|183009.2|182879.2|183014.5|182884.5|183007.6|182877.6|10
1722557930000|2024-08-02 00:18:50|183010.6|182880.6|183007.9|182877.9|183010.6|182880.6|183006.6|182876.6|8
1722557940000|2024-08-02 00:19:00|183008.2|182878.2|183009|182879|183009|182879|183006.7|182876.7|7
1722557950000|2024-08-02 00:19:10|183008.2|182878.2|183011.3|182881.3|183011.3|182881.3|183003.6|182873.6|13
1722557960000|2024-08-02 00:19:20|183008|182878|183011|182881|183011.7|182881.7|183008|182878|7
1722557970000|2024-08-02 00:19:30|183007.2|182877.2|183011.6|182881.6|183012.4|182882.4|183007.2|182877.2|7
1722557980000|2024-08-02 00:19:40|183005.8|182875.8|183007.2|182877.2|183007.8|182877.8|183005.8|182875.8|5
1722557990000|2024-08-02 00:19:50|183008.6|182878.6|183007.2|182877.2|183010.8|182880.8|183004.4|182874.4|5
1722558000000|2024-08-02 00:20:00|183003.8|182873.8|183005.4|182875.4|183006.6|182876.6|183003.7|182873.7|5
1722558010000|2024-08-02 00:20:10|183004.8|182874.8|183014.3|182884.3|183014.3|182884.3|183002.1|182872.1|7
1722558020000|2024-08-02 00:20:20|183014.5|182884.5|183014.9|182884.9|183015.5|182885.5|183014.5|182884.5|4
1722558030000|2024-08-02 00:20:30|183016|182886|183011.4|182881.4|183016|182886|183010.9|182880.9|5
1722558040000|2024-08-02 00:20:40|183008.3|182878.3|183003.7|182873.7|183010.9|182880.9|183000.9|182870.9|8
1722558050000|2024-08-02 00:20:50|183006.1|182876.1|183010.7|182880.7|183010.7|182880.7|183003.6|182873.6|5
1722558060000|2024-08-02 00:21:00|183011.7|182881.7|183011.6|182881.6|183011.7|182881.7|183011|182881|3
1722558070000|2024-08-02 00:21:10|183009.4|182879.4|183009.4|182879.4|183012.6|182882.6|183009.4|182879.4|5
1722558080000|2024-08-02 00:21:20|183008.6|182878.6|183008.5|182878.5|183009.5|182879.5|183008.5|182878.5|3
1722558090000|2024-08-02 00:21:30|183003.8|182873.8|183004.6|182874.6|183006.3|182876.3|183003.8|182873.8|5
1722558100000|2024-08-02 00:21:40|183006.3|182876.3|183006|182876|183012.1|182882.1|183006|182876|5
1722558110000|2024-08-02 00:21:50|183004.7|182874.7|183012.7|182882.7|183012.7|182882.7|183002.6|182872.6|9
1722558120000|2024-08-02 00:22:00|183012.8|182882.8|183013.8|182883.8|183013.8|182883.8|183006.1|182876.1|9
1722558130000|2024-08-02 00:22:10|183012.4|182882.4|183015|182885|183015|182885|183004.4|182874.4|4
1722558140000|2024-08-02 00:22:20|183016.3|182886.3|183009.1|182879.1|183016.3|182886.3|183009.1|182879.1|5
1722558150000|2024-08-02 00:22:30|183008.1|182878.1|183009.6|182879.6|183009.6|182879.6|183008|182878|3
1722558160000|2024-08-02 00:22:40|183007.6|182877.6|182991.2|182861.2|183009.5|182879.5|182991.2|182861.2|8
1722558170000|2024-08-02 00:22:50|182991.8|182861.8|182996.4|182866.4|182997.2|182867.2|182991.8|182861.8|5
1722558180000|2024-08-02 00:23:00|182997.3|182867.3|182992|182862|182998.1|182868.1|182992|182862|12
1722558190000|2024-08-02 00:23:10|182992.4|182862.4|182997.7|182867.7|182997.7|182867.7|182992|182862|7
1722558200000|2024-08-02 00:23:20|182992.6|182862.6|182993.5|182863.5|182993.5|182863.5|182992.6|182862.6|2
1722558210000|2024-08-02 00:23:30|182994|182864|183003.3|182873.3|183003.3|182873.3|182994|182864|6
1722558220000|2024-08-02 00:23:40|183001.5|182871.5|183002.2|182872.2|183002.9|182872.9|182999.5|182869.5|10
1722558230000|2024-08-02 00:23:50|182999.6|182869.6|182998.6|182868.6|182999.9|182869.9|182998.2|182868.2|5
1722558240000|2024-08-02 00:24:00|182995.8|182865.8|182997.7|182867.7|182997.7|182867.7|182995.7|182865.7|7
1722558250000|2024-08-02 00:24:10|183001.1|182871.1|183000.3|182870.3|183001.1|182871.1|182997.1|182867.1|6
1722558260000|2024-08-02 00:24:20|183000.8|182870.8|182995.4|182865.4|183001.2|182871.2|182994.8|182864.8|4
1722558270000|2024-08-02 00:24:30|182994.7|182864.7|183000.3|182870.3|183002.4|182872.4|182994.7|182864.7|7
1722558280000|2024-08-02 00:24:40|182999.3|182869.3|182995.4|182865.4|182999.3|182869.3|182995.4|182865.4|2
1722558290000|2024-08-02 00:24:50|182994.6|182864.6|182995.6|182865.6|182996.2|182866.2|182992.9|182862.9|6
1722558300000|2024-08-02 00:25:00|182996.5|182866.5|183008.2|182878.2|183008.2|182878.2|182996.5|182866.5|6
1722558310000|2024-08-02 00:25:10|183001.8|182871.8|183009.8|182879.8|183009.8|182879.8|183001.8|182871.8|7
1722558320000|2024-08-02 00:25:20|183009|182879|183009|182879|183009|182879|183009|182879|1
1722558330000|2024-08-02 00:25:30|183009.7|182879.7|183009.7|182879.7|183009.7|182879.7|183009.7|182879.7|1
1722558340000|2024-08-02 00:25:40|183011.4|182881.4|183009.8|182879.8|183011.4|182881.4|183007|182877|6
1722558350000|2024-08-02 00:25:50|183008.9|182878.9|183014.7|182884.7|183016.1|182886.1|183008.9|182878.9|4
1722558360000|2024-08-02 00:26:00|183015.2|182885.2|183011.7|182881.7|183015.9|182885.9|183011.7|182881.7|8
1722558370000|2024-08-02 00:26:10|183011.2|182881.2|183012.1|182882.1|183012.5|182882.5|183007.6|182877.6|8
1722558380000|2024-08-02 00:26:20|183008.4|182878.4|182997|182867|183009|182879|182997|182867|3
1722558390000|2024-08-02 00:26:30|182995.9|182865.9|182987.7|182857.7|182995.9|182865.9|182986.6|182856.6|9
1722558400000|2024-08-02 00:26:40|182988.6|182858.6|182988.9|182858.9|182989.9|182859.9|182988.6|182858.6|4
1722558410000|2024-08-02 00:26:50|182990|182860|182998.8|182868.8|182999.9|182869.9|182990|182860|14
1722558420000|2024-08-02 00:27:00|182998.6|182868.6|182999.6|182869.6|183003.3|182873.3|182991.7|182861.7|10
1722558430000|2024-08-02 00:27:10|183000.5|182870.5|183000.8|182870.8|183001.3|182871.3|182999.3|182869.3|11
1722558440000|2024-08-02 00:27:20|183000.5|182870.5|183003.1|182873.1|183005.1|182875.1|183000.5|182870.5|10
1722558450000|2024-08-02 00:27:30|183001.9|182871.9|183003.3|182873.3|183003.3|182873.3|182993.2|182863.2|9
1722558460000|2024-08-02 00:27:40|183002.7|182872.7|182995.9|182865.9|183005|182875|182994.6|182864.6|11
1722558470000|2024-08-02 00:27:50|183005.1|182875.1|183003.7|182873.7|183006.9|182876.9|183003.7|182873.7|5
1722558480000|2024-08-02 00:28:00|183007.1|182877.1|182996.6|182866.6|183007.1|182877.1|182994.4|182864.4|11
1722558490000|2024-08-02 00:28:10|182999.3|182869.3|182996.1|182866.1|182999.3|182869.3|182994.7|182864.7|12
1722558500000|2024-08-02 00:28:20|182995.9|182865.9|182992|182862|182995.9|182865.9|182989|182859|6
1722558510000|2024-08-02 00:28:30|182993.2|182863.2|182996.5|182866.5|182996.5|182866.5|182992.5|182862.5|4
1722558520000|2024-08-02 00:28:40|182995.9|182865.9|183000.8|182870.8|183000.8|182870.8|182995|182865|7
1722558530000|2024-08-02 00:28:50|183000|182870|182998.5|182868.5|183001.7|182871.7|182997.4|182867.4|18
1722558540000|2024-08-02 00:29:00|182997.9|182867.9|182999.6|182869.6|183001|182871|182993.7|182863.7|19
1722558550000|2024-08-02 00:29:10|182998.5|182868.5|182998.7|182868.7|183001.7|182871.7|182990.4|182860.4|14
1722558560000|2024-08-02 00:29:20|182997.9|182867.9|182999.9|182869.9|183000|182870|182991.5|182861.5|16
1722558570000|2024-08-02 00:29:30|182998|182868|182998.1|182868.1|183004|182874|182998|182868|15
1722558580000|2024-08-02 00:29:40|182998.2|182868.2|182999.9|182869.9|182999.9|182869.9|182998.2|182868.2|2
1722558590000|2024-08-02 00:29:50|183000.4|182870.4|183000.3|182870.3|183000.4|182870.4|183000|182870|3
1722558600000|2024-08-02 00:30:00|183001.1|182871.1|182993.2|182863.2|183001.1|182871.1|182993.1|182863.1|4
1722558610000|2024-08-02 00:30:10|183000.2|182870.2|183000.7|182870.7|183000.7|182870.7|183000.2|182870.2|3
1722558620000|2024-08-02 00:30:20|183000.9|182870.9|183001.7|182871.7|183003.2|182873.2|183000.3|182870.3|10
1722558630000|2024-08-02 00:30:30|182993.7|182863.7|182999.2|182869.2|182999.2|182869.2|182993.7|182863.7|4
1722558640000|2024-08-02 00:30:40|182998.3|182868.3|182998.2|182868.2|182998.3|182868.3|182997.2|182867.2|3
1722558650000|2024-08-02 00:30:50|183000.7|182870.7|182999.3|182869.3|183003.7|182873.7|182998.6|182868.6|10
1722558660000|2024-08-02 00:31:00|182998.8|182868.8|183003.5|182873.5|183005.1|182875.1|182992.7|182862.7|12
1722558670000|2024-08-02 00:31:10|183006.5|182876.5|183005.7|182875.7|183006.5|182876.5|183003.3|182873.3|6
1722558680000|2024-08-02 00:31:20|183004.8|182874.8|182992.8|182862.8|183004.8|182874.8|182990.1|182860.1|14
1722558690000|2024-08-02 00:31:30|182992.3|182862.3|182992.3|182862.3|182992.3|182862.3|182992.3|182862.3|1
1722558700000|2024-08-02 00:31:40|182991.5|182861.5|182958.8|182828.8|182998.8|182868.8|182956.9|182826.9|10
1722558710000|2024-08-02 00:31:50|182955.9|182825.9|182947.9|182817.9|182957.4|182827.4|182947.9|182817.9|12
1722558720000|2024-08-02 00:32:00|182943.5|182813.5|182910.5|182780.5|182943.5|182813.5|182907.5|182777.5|21
1722558730000|2024-08-02 00:32:10|182909.3|182779.3|182921.4|182791.4|182921.4|182791.4|182909.3|182779.3|13
1722558740000|2024-08-02 00:32:20|182921.6|182791.6|182977.4|182847.4|182982.4|182852.4|182916.3|182786.3|10
1722558750000|2024-08-02 00:32:30|182977.3|182847.3|182980.8|182850.8|182980.8|182850.8|182977.3|182847.3|2
1722558770000|2024-08-02 00:32:50|182977.1|182847.1|182977.1|182847.1|182977.1|182847.1|182977.1|182847.1|1
1722558780000|2024-08-02 00:33:00|182976.3|182846.3|182976.3|182846.3|182976.3|182846.3|182976.3|182846.3|1
1722558790000|2024-08-02 00:33:10|182972.8|182842.8|182972.8|182842.8|182972.8|182842.8|182972.8|182842.8|1
1722558810000|2024-08-02 00:33:30|182974.5|182844.5|182974.5|182844.5|182974.5|182844.5|182974.5|182844.5|1
1722558840000|2024-08-02 00:34:00|182973.2|182843.2|182971|182841|182973.2|182843.2|182971|182841|2
1722558850000|2024-08-02 00:34:10|182969.1|182839.1|182969.1|182839.1|182969.1|182839.1|182969.1|182839.1|1
1722558860000|2024-08-02 00:34:20|182970.9|182840.9|182970.3|182840.3|182971.6|182841.6|182970.3|182840.3|3
1722558890000|2024-08-02 00:34:50|182970.2|182840.2|182966.7|182836.7|182970.2|182840.2|182966.7|182836.7|5
1722558900000|2024-08-02 00:35:00|182937.3|182807.3|182934|182804|182937.3|182807.3|182934|182804|2
1722558910000|2024-08-02 00:35:10|182931.9|182801.9|182930.4|182800.4|182931.9|182801.9|182930|182800|4
1722558920000|2024-08-02 00:35:20|182930.5|182800.5|182928|182798|182930.5|182800.5|182927|182797|6
1722558930000|2024-08-02 00:35:30|182929.2|182799.2|182932.3|182802.3|182935.6|182805.6|182929.2|182799.2|10
1722558940000|2024-08-02 00:35:40|182931.3|182801.3|182970.4|182840.4|182970.4|182840.4|182930.5|182800.5|7
1722558950000|2024-08-02 00:35:50|182972.4|182842.4|182971.7|182841.7|182972.4|182842.4|182971.7|182841.7|2
1722558960000|2024-08-02 00:36:00|182970.4|182840.4|182938.1|182808.1|182970.5|182840.5|182933.1|182803.1|9
1722558970000|2024-08-02 00:36:10|182939.4|182809.4|182939.3|182809.3|182939.6|182809.6|182935.9|182805.9|10
1722558980000|2024-08-02 00:36:20|182931.5|182801.5|182936.6|182806.6|182937.4|182807.4|182931.5|182801.5|11
1722558990000|2024-08-02 00:36:30|182940.7|182810.7|182941.7|182811.7|182941.8|182811.8|182939.3|182809.3|7
1722559000000|2024-08-02 00:36:40|182942.7|182812.7|182942.7|182812.7|182943.7|182813.7|182941.5|182811.5|8
1722559010000|2024-08-02 00:36:50|182942.8|182812.8|182948.8|182818.8|182948.8|182818.8|182942|182812|9
1722559020000|2024-08-02 00:37:00|182947.1|182817.1|182940.6|182810.6|182947.1|182817.1|182940.6|182810.6|2
1722559030000|2024-08-02 00:37:10|182942.2|182812.2|182943.2|182813.2|182944.2|182814.2|182942.1|182812.1|8
1722559040000|2024-08-02 00:37:20|182944.6|182814.6|182945.1|182815.1|182945.1|182815.1|182940|182810|9
1722559050000|2024-08-02 00:37:30|182944.3|182814.3|182948.6|182818.6|182952.7|182822.7|182939.5|182809.5|8
1722559060000|2024-08-02 00:37:40|182948.7|182818.7|182954.3|182824.3|182954.3|182824.3|182948.7|182818.7|5
1722559070000|2024-08-02 00:37:50|182954.8|182824.8|182945.1|182815.1|182954.8|182824.8|182945.1|182815.1|7
1722559080000|2024-08-02 00:38:00|182940.6|182810.6|182940.6|182810.6|182940.6|182810.6|182940.6|182810.6|1
1722559090000|2024-08-02 00:38:10|182943.2|182813.2|182948.9|182818.9|182950.5|182820.5|182943.2|182813.2|6
1722559100000|2024-08-02 00:38:20|182950.4|182820.4|182940.9|182810.9|182950.4|182820.4|182940.9|182810.9|7
1722559110000|2024-08-02 00:38:30|182940.3|182810.3|182940.3|182810.3|182940.3|182810.3|182940.3|182810.3|1
1722559120000|2024-08-02 00:38:40|182940.4|182810.4|182941.2|182811.2|182941.2|182811.2|182940.4|182810.4|3
1722559130000|2024-08-02 00:38:50|182941|182811|182951.4|182821.4|182951.4|182821.4|182941|182811|3
1722559140000|2024-08-02 00:39:00|182951|182821|182951.5|182821.5|182952.5|182822.5|182950.2|182820.2|4
1722559150000|2024-08-02 00:39:10|182949.7|182819.7|182938.9|182808.9|182949.7|182819.7|182938.9|182808.9|6
1722559160000|2024-08-02 00:39:20|182939.5|182809.5|182947.2|182817.2|182947.2|182817.2|182938.7|182808.7|5
1722559170000|2024-08-02 00:39:30|182947.1|182817.1|182939|182809|182947.1|182817.1|182939|182809|2
1722559180000|2024-08-02 00:39:40|182939.1|182809.1|182951.5|182821.5|182951.5|182821.5|182939|182809|5
1722559200000|2024-08-02 00:40:00|182949.5|182819.5|182946.3|182816.3|182951|182821|182944.8|182814.8|10
1722559210000|2024-08-02 00:40:10|182945.6|182815.6|182941.9|182811.9|182947.4|182817.4|182941.9|182811.9|10
1722559220000|2024-08-02 00:40:20|182951.7|182821.7|183012.4|182882.4|183012.4|182882.4|182951.7|182821.7|3
1722559230000|2024-08-02 00:40:30|183013.5|182883.5|183016.7|182886.7|183016.7|182886.7|183013.5|182883.5|2
1722559250000|2024-08-02 00:40:50|183013.3|182883.3|183013.3|182883.3|183013.3|182883.3|183013.3|182883.3|1
1722559260000|2024-08-02 00:41:00|183013.2|182883.2|183017.8|182887.8|183017.8|182887.8|183013.2|182883.2|3
1722559270000|2024-08-02 00:41:10|183020.2|182890.2|183018.3|182888.3|183022.2|182892.2|183018.3|182888.3|8
1722559280000|2024-08-02 00:41:20|183021.8|182891.8|183027.7|182897.7|183027.7|182897.7|183017.9|182887.9|16
1722559290000|2024-08-02 00:41:30|183026.6|182896.6|183025.4|182895.4|183027.1|182897.1|183021|182891|8
1722559300000|2024-08-02 00:41:40|183021|182891|183023.6|182893.6|183023.6|182893.6|183021|182891|4
1722559310000|2024-08-02 00:41:50|183026.1|182896.1|183021.8|182891.8|183026.1|182896.1|183021.8|182891.8|5
1722559320000|2024-08-02 00:42:00|183022.7|182892.7|183019.5|182889.5|183023.6|182893.6|183016.9|182886.9|9
1722559330000|2024-08-02 00:42:10|183017|182887|183048.7|182918.7|183058.2|182928.2|183015.4|182885.4|12
1722559340000|2024-08-02 00:42:20|183048.1|182918.1|183053.1|182923.1|183053.1|182923.1|183046.8|182916.8|10
1722559350000|2024-08-02 00:42:30|183051.4|182921.4|183051.5|182921.5|183051.5|182921.5|183051.4|182921.4|2
1722559360000|2024-08-02 00:42:40|183051.6|182921.6|183052.6|182922.6|183053.7|182923.7|183050.5|182920.5|8
1722559370000|2024-08-02 00:42:50|183052.9|182922.9|183073.1|182943.1|183084.6|182954.6|183051.7|182921.7|15
1722559380000|2024-08-02 00:43:00|183073.7|182943.7|183073|182943|183073.8|182943.8|183072.4|182942.4|10
1722559390000|2024-08-02 00:43:10|183079.9|182949.9|183076.9|182946.9|183079.9|182949.9|183076.4|182946.4|7
1722559400000|2024-08-02 00:43:20|183076.8|182946.8|183077.8|182947.8|183078.3|182948.3|183076.8|182946.8|8
1722559410000|2024-08-02 00:43:30|183078.4|182948.4|183071.8|182941.8|183078.4|182948.4|183068.2|182938.2|4
1722559420000|2024-08-02 00:43:40|183070.8|182940.8|183070.8|182940.8|183070.8|182940.8|183070.8|182940.8|1
1722559440000|2024-08-02 00:44:00|183070.9|182940.9|183076.4|182946.4|183078.3|182948.3|183070.9|182940.9|4
1722559450000|2024-08-02 00:44:10|183075.1|182945.1|183080.4|182950.4|183086.6|182956.6|183075.1|182945.1|7
1722559460000|2024-08-02 00:44:20|183079.9|182949.9|183084.9|182954.9|183085.9|182955.9|183079.9|182949.9|8
1722559470000|2024-08-02 00:44:30|183085.5|182955.5|183086.3|182956.3|183086.3|182956.3|183085.5|182955.5|4
1722559480000|2024-08-02 00:44:40|183085.7|182955.7|183177|183047|183179.7|183049.7|183085.7|182955.7|12
1722559490000|2024-08-02 00:44:50|183171.9|183041.9|183187.4|183057.4|183190.6|183060.6|183171.9|183041.9|15
1722559500000|2024-08-02 00:45:00|183187.9|183057.9|183190.3|183060.3|183191.5|183061.5|183187.9|183057.9|15
1722559510000|2024-08-02 00:45:10|183190.8|183060.8|183187.1|183057.1|183192.3|183062.3|183186.7|183056.7|19
1722559520000|2024-08-02 00:45:20|183192.7|183062.7|183193.5|183063.5|183198.4|183068.4|183192.7|183062.7|12
1722559530000|2024-08-02 00:45:30|183194.2|183064.2|183203.6|183073.6|183204.4|183074.4|183194.2|183064.2|10
1722559540000|2024-08-02 00:45:40|183204.2|183074.2|183196|183066|183204.5|183074.5|183190.2|183060.2|14
1722559550000|2024-08-02 00:45:50|183196.1|183066.1|183176.7|183046.7|183196.1|183066.1|183175|183045|6
1722559560000|2024-08-02 00:46:00|183170.5|183040.5|183190.8|183060.8|183191.4|183061.4|183170.5|183040.5|12
1722559570000|2024-08-02 00:46:10|183190.4|183060.4|183144.9|183014.9|183194.5|183064.5|183144.9|183014.9|15
1722559580000|2024-08-02 00:46:20|183144.7|183014.7|183144.7|183014.7|183144.7|183014.7|183144.7|183014.7|1
1722559590000|2024-08-02 00:46:30|183150|183020|183181.6|183051.6|183181.6|183051.6|183150|183020|3
1722559620000|2024-08-02 00:47:00|183181.5|183051.5|183197.5|183067.5|183197.5|183067.5|183181.5|183051.5|3
1722559630000|2024-08-02 00:47:10|183177.7|183047.7|183177.7|183047.7|183177.7|183047.7|183177.7|183047.7|1
1722559640000|2024-08-02 00:47:20|183177.8|183047.8|183186.8|183056.8|183186.8|183056.8|183177.8|183047.8|2
1722559650000|2024-08-02 00:47:30|183181.4|183051.4|183181.5|183051.5|183181.5|183051.5|183181.4|183051.4|4
1722559660000|2024-08-02 00:47:40|183181.6|183051.6|183181.4|183051.4|183181.6|183051.6|183181.4|183051.4|4
1722559670000|2024-08-02 00:47:50|183181.6|183051.6|183181.4|183051.4|183181.6|183051.6|183181.4|183051.4|4
1722559680000|2024-08-02 00:48:00|183177.8|183047.8|183177.8|183047.8|183177.8|183047.8|183177.8|183047.8|1
1722559690000|2024-08-02 00:48:10|183178.2|183048.2|183177.8|183047.8|183178.2|183048.2|183177.8|183047.8|2
1722559700000|2024-08-02 00:48:20|183181.4|183051.4|183181.4|183051.4|183181.5|183051.5|183181.4|183051.4|5
1722559710000|2024-08-02 00:48:30|183181.3|183051.3|183181.4|183051.4|183181.4|183051.4|183181.3|183051.3|2
1722559720000|2024-08-02 00:48:40|183181.6|183051.6|183181.4|183051.4|183182.1|183052.1|183181.3|183051.3|5
1722559730000|2024-08-02 00:48:50|183179.5|183049.5|183179.4|183049.4|183179.5|183049.5|183179.4|183049.4|2
1722559740000|2024-08-02 00:49:00|183179.5|183049.5|183177.5|183047.5|183179.5|183049.5|183177.5|183047.5|2
1722559750000|2024-08-02 00:49:10|183177.9|183047.9|183181.3|183051.3|183181.6|183051.6|183177.9|183047.9|4
1722559760000|2024-08-02 00:49:20|183181.6|183051.6|183181.3|183051.3|183181.6|183051.6|183181.3|183051.3|2
1722559770000|2024-08-02 00:49:30|183181.5|183051.5|183181.3|183051.3|183181.5|183051.5|183181.3|183051.3|2
1722559780000|2024-08-02 00:49:40|183181.4|183051.4|183177.9|183047.9|183181.4|183051.4|183177.9|183047.9|3
1722559800000|2024-08-02 00:50:00|183177.5|183047.5|183179.3|183049.3|183179.3|183049.3|183177.5|183047.5|2
1722559810000|2024-08-02 00:50:10|183181.3|183051.3|183181.3|183051.3|183185.1|183055.1|183181.3|183051.3|4
1722559830000|2024-08-02 00:50:30|183181.8|183051.8|183181.8|183051.8|183181.8|183051.8|183181.8|183051.8|1
1722559840000|2024-08-02 00:50:40|183159|183069|183159|183069|183159|183069|183159|183069|1
1722559860000|2024-08-02 00:51:00|183161.8|183071.8|183161.8|183071.8|183161.8|183071.8|183161.8|183071.8|1
1722559870000|2024-08-02 00:51:10|183186|183056|183181.7|183051.7|183186|183056|183181.7|183051.7|2
1722559880000|2024-08-02 00:51:20|183182.6|183052.6|183182.6|183052.6|183182.6|183052.6|183182.5|183052.5|3
1722559900000|2024-08-02 00:51:40|183158.8|183068.8|183158.8|183068.8|183158.8|183068.8|183158.8|183068.8|1
1722559910000|2024-08-02 00:51:50|183161.3|183071.3|183161.3|183071.3|183161.3|183071.3|183161.3|183071.3|1
1722559920000|2024-08-02 00:52:00|183165.8|183075.8|183161.7|183071.7|183165.8|183075.8|183161.6|183071.6|4
1722559930000|2024-08-02 00:52:10|183161.6|183071.6|183160|183070|183161.6|183071.6|183160|183070|2
1722559950000|2024-08-02 00:52:30|183159.1|183069.1|183159.1|183069.1|183159.1|183069.1|183159.1|183069.1|1
1722559970000|2024-08-02 00:52:50|183160.6|183070.6|183161.7|183071.7|183161.7|183071.7|183160.6|183070.6|3
1722559990000|2024-08-02 00:53:10|183161.6|183071.6|183160|183070|183161.7|183071.7|183160|183070|3
1722560010000|2024-08-02 00:53:30|183159.1|183069.1|183159.1|183069.1|183159.1|183069.1|183159.1|183069.1|1
1722560030000|2024-08-02 00:53:50|183161.7|183071.7|183161.7|183071.7|183161.7|183071.7|183161.7|183071.7|1
1722560040000|2024-08-02 00:54:00|183159.4|183069.4|183157.3|183027.3|183160|183069.4|183155.8|183025.8|4
1722560050000|2024-08-02 00:54:10|183161.7|183031.7|183163.4|183033.4|183163.4|183033.4|183157.3|183027.3|9
1722560060000|2024-08-02 00:54:20|183163.2|183033.2|183164.2|183034.2|183164.2|183034.2|183162.3|183032.3|4
1722560070000|2024-08-02 00:54:30|183165.1|183035.1|183164.2|183034.2|183165.1|183035.1|183164.2|183034.2|2
1722560080000|2024-08-02 00:54:40|183163.8|183033.8|183162.3|183032.3|183163.8|183033.8|183162.3|183032.3|2
1722560090000|2024-08-02 00:54:50|183166.2|183036.2|183168.3|183038.3|183168.3|183038.3|183166.2|183036.2|2
1722560100000|2024-08-02 00:55:00|183164.5|183034.5|183165.3|183035.3|183167.9|183037.9|183164.5|183034.5|5
1722560120000|2024-08-02 00:55:20|183165.2|183035.2|183164.3|183034.3|183165.3|183035.3|183162.8|183032.8|4
1722560130000|2024-08-02 00:55:30|183162.9|183032.9|183162.4|183032.4|183165.4|183035.4|183160.9|183030.9|6
1722560140000|2024-08-02 00:55:40|183160.6|183030.6|183168.1|183038.1|183168.1|183038.1|183160.6|183030.6|3
1722560150000|2024-08-02 00:55:50|183165.4|183035.4|183165.4|183035.4|183165.4|183035.4|183165.4|183035.4|1
1722560160000|2024-08-02 00:56:00|183163.6|183033.6|183163.6|183033.6|183163.6|183033.6|183163.6|183033.6|1
1722560170000|2024-08-02 00:56:10|183165.7|183035.7|183166.4|183036.4|183167.8|183037.8|183164.1|183034.1|7
1722560180000|2024-08-02 00:56:20|183164.1|183034.1|183170.7|183040.7|183170.7|183040.7|183161.4|183031.4|5
1722560190000|2024-08-02 00:56:30|183170.8|183040.8|183171.7|183041.7|183171.7|183041.7|183170.6|183040.6|4
1722560200000|2024-08-02 00:56:40|183170|183040|183138.5|183008.5|183170|183040|183138.5|183008.5|6
1722560210000|2024-08-02 00:56:50|183138.1|183008.1|183138.1|183008.1|183138.1|183008.1|183138.1|183008.1|1
1722560220000|2024-08-02 00:57:00|183138.2|183008.2|183138|183008|183138.2|183008.2|183138|183008|4
1722560230000|2024-08-02 00:57:10|183138.1|183008.1|183142.7|183012.7|183142.7|183012.7|183138|183008|4
1722560240000|2024-08-02 00:57:20|183142.1|183012.1|183142.4|183012.4|183142.4|183012.4|183142.1|183012.1|3
1722560250000|2024-08-02 00:57:30|183139|183009|183139|183009|183139.1|183009.1|183139|183009|3
1722560260000|2024-08-02 00:57:40|183135.5|183005.5|183150.6|183020.6|183150.6|183020.6|183135.5|183005.5|2
1722560270000|2024-08-02 00:57:50|183135.5|183005.5|183135.5|183005.5|183135.5|183005.5|183135.5|183005.5|1
1722560280000|2024-08-02 00:58:00|183135.4|183005.4|183135.5|183005.5|183137.2|183007.2|183135.4|183005.4|7
1722560290000|2024-08-02 00:58:10|183137.2|183007.2|183020.4|182890.4|183137.2|183007.2|183020.4|182890.4|15
1722560300000|2024-08-02 00:58:20|183023.4|182893.4|183004.3|182874.3|183025.8|182895.8|183004.3|182874.3|18
1722560310000|2024-08-02 00:58:30|183003.8|182873.8|182987.9|182857.9|183003.8|182873.8|182974.6|182844.6|11
1722560320000|2024-08-02 00:58:40|182987.7|182857.7|183013.5|182883.5|183014.3|182884.3|182987.7|182857.7|10
1722560330000|2024-08-02 00:58:50|183013.2|182883.2|183015.5|182885.5|183015.5|182885.5|183011.7|182881.7|14
1722560340000|2024-08-02 00:59:00|183015.2|182885.2|183021.1|182891.1|183021.1|182891.1|183012.9|182882.9|15
1722560350000|2024-08-02 00:59:10|183020.8|182890.8|183021.4|182891.4|183021.5|182891.5|183020|182890|12
1722560360000|2024-08-02 00:59:20|183021|182891|183019.6|182889.6|183023.2|182893.2|183019.6|182889.6|9
1722560370000|2024-08-02 00:59:30|183019.2|182889.2|183016.4|182886.4|183019.2|182889.2|183015.6|182885.6|9
1722560380000|2024-08-02 00:59:40|183017.1|182887.1|183020|182890|183020.3|182890.3|183013.6|182883.6|12
1722560390000|2024-08-02 00:59:50|183020.9|182890.9|183025.1|182895.1|183028.6|182898.6|183020.3|182890.3|12
1722560400000|2024-08-02 01:00:00|183020.7|182890.7|183020|182890|183023.9|182893.9|183017.9|182887.9|14
1722560410000|2024-08-02 01:00:10|183019.5|182889.5|183019.2|182889.2|183020.1|182890.1|183019.1|182889.1|13
1722560420000|2024-08-02 01:00:20|183019.3|182889.3|183019.1|182889.1|183025.3|182895.3|183018.6|182888.6|14
1722560430000|2024-08-02 01:00:30|183020|182890|183027.8|182897.8|183029.3|182899.3|183019.4|182889.4|15
1722560440000|2024-08-02 01:00:40|183019.8|182889.8|183019.1|182889.1|183027.8|182897.8|183019.1|182889.1|4
1722560450000|2024-08-02 01:00:50|183019.2|182889.2|183021|182891|183024.5|182894.5|183017.4|182887.4|9
1722560460000|2024-08-02 01:01:00|183021.2|182891.2|183020|182890|183022|182892|183019.9|182889.9|8
1722560470000|2024-08-02 01:01:10|183019.1|182889.1|183019.7|182889.7|183019.7|182889.7|183019.1|182889.1|2
1722560480000|2024-08-02 01:01:20|183019.4|182889.4|183020.7|182890.7|183022.3|182892.3|183019.4|182889.4|4
1722560490000|2024-08-02 01:01:30|183014.5|182884.5|183016|182886|183017.2|182887.2|183013.7|182883.7|17
1722560500000|2024-08-02 01:01:40|183015.2|182885.2|183015.1|182885.1|183015.2|182885.2|183015.1|182885.1|2
1722560510000|2024-08-02 01:01:50|183015|182885|183019.2|182889.2|183019.2|182889.2|183012.7|182882.7|5
1722560530000|2024-08-02 01:02:10|183019.6|182889.6|183017.7|182887.7|183019.6|182889.6|183017|182887|5
1722560540000|2024-08-02 01:02:20|183019.7|182889.7|183017.7|182887.7|183019.7|182889.7|183017.1|182887.1|4
1722560550000|2024-08-02 01:02:30|183017.8|182887.8|183017.8|182887.8|183017.8|182887.8|183017.8|182887.8|1
1722560560000|2024-08-02 01:02:40|183018.7|182888.7|183053.1|182852.4|183053.1|182896.6|183018.7|182852.4|6
1722560570000|2024-08-02 01:02:50|183016.6|182886.6|183016.9|182886.9|183019.5|182889.5|183016.3|182886.3|4
1722560580000|2024-08-02 01:03:00|183017.2|182887.2|183017.9|182887.9|183020.7|182890.7|183016.8|182886.8|6
1722560590000|2024-08-02 01:03:10|183018.5|182888.5|183019.2|182889.2|183019.2|182889.2|183018.5|182888.5|2
1722560600000|2024-08-02 01:03:20|183023.1|182893.1|183021.2|182891.2|183023.1|182893.1|183021.2|182891.2|3
1722560610000|2024-08-02 01:03:30|183022.8|182892.8|183023.4|182893.4|183023.4|182893.4|183021.6|182891.6|3
1722560620000|2024-08-02 01:03:40|183018.3|182888.3|183017.2|182887.2|183018.3|182888.3|183015.8|182885.8|3
1722560630000|2024-08-02 01:03:50|183016.3|182886.3|183017.4|182887.4|183018.9|182888.9|183016.3|182886.3|10
1722560640000|2024-08-02 01:04:00|183016.8|182886.8|183016.9|182886.9|183017.7|182887.7|183016.8|182886.8|4
1722560650000|2024-08-02 01:04:10|183012.6|182882.6|183004.9|182874.9|183012.6|182882.6|183003.1|182873.1|6
1722560660000|2024-08-02 01:04:20|182999.1|182869.1|183000.7|182870.7|183000.7|182870.7|182998.1|182868.1|9
1722560670000|2024-08-02 01:04:30|183000.5|182870.5|183000.7|182870.7|183000.8|182870.8|182999.6|182869.6|6
1722560680000|2024-08-02 01:04:40|183000|182870|183002.9|182872.9|183002.9|182872.9|183000|182870|4
1722560690000|2024-08-02 01:04:50|183001.9|182871.9|183003.2|182873.2|183003.6|182873.6|183001.9|182871.9|5
1722560700000|2024-08-02 01:05:00|183003.8|182873.8|183004.8|182874.8|183004.8|182874.8|183003.7|182873.7|8
1722560710000|2024-08-02 01:05:10|183003.3|182873.3|183002.7|182872.7|183003.3|182873.3|183002.7|182872.7|2
1722560720000|2024-08-02 01:05:20|183010.2|182880.2|183011.5|182881.5|183011.5|182881.5|183010.2|182880.2|2
1722560730000|2024-08-02 01:05:30|183010.7|182880.7|183004.7|182874.7|183010.7|182880.7|183001.2|182871.2|5
1722560740000|2024-08-02 01:05:40|183003.8|182873.8|183003.8|182873.8|183003.8|182873.8|183003.8|182873.8|1
1722560750000|2024-08-02 01:05:50|183002.5|182872.5|183002.1|182872.1|183003|182873|183001.2|182871.2|4
1722560760000|2024-08-02 01:06:00|183001.6|182871.6|183004.9|182874.9|183006|182876|183001.6|182871.6|4
1722560790000|2024-08-02 01:06:30|183004.8|182874.8|183005.6|182875.6|183005.7|182875.7|183004.8|182874.8|3
1722560800000|2024-08-02 01:06:40|183006.2|182876.2|183005.7|182875.7|183006.2|182876.2|183005.7|182875.7|2
1722560810000|2024-08-02 01:06:50|183005.5|182875.5|183005.5|182875.5|183005.5|182875.5|183005.5|182875.5|1
1722560820000|2024-08-02 01:07:00|183005|182875|183005|182875|183005|182875|183005|182875|1
1722560840000|2024-08-02 01:07:20|183004.9|182874.9|183004.9|182874.9|183004.9|182874.9|183004.9|182874.9|1
1722560850000|2024-08-02 01:07:30|183007.2|182877.2|183007.1|182877.1|183007.2|182877.2|183007.1|182877.1|2
1722560870000|2024-08-02 01:07:50|183006.7|182876.7|183006.7|182876.7|183006.7|182876.7|183006.7|182876.7|1
1722560880000|2024-08-02 01:08:00|183007.5|182877.5|183007.7|182877.7|183007.7|182877.7|183007.5|182877.5|2
1722560900000|2024-08-02 01:08:20|183006.6|182876.6|183007.2|182877.2|183007.7|182877.7|183006.1|182876.1|5
1722560910000|2024-08-02 01:08:30|183007.7|182877.7|183008.1|182878.1|183008.1|182878.1|183007.7|182877.7|2
1722560920000|2024-08-02 01:08:40|183007.5|182877.5|183012.4|182882.4|183012.4|182882.4|183007.5|182877.5|2
1722560930000|2024-08-02 01:08:50|183016.4|182886.4|183016.4|182886.4|183016.4|182886.4|183016.4|182886.4|1
1722560940000|2024-08-02 01:09:00|183015.6|182885.6|183013.4|182883.4|183015.6|182885.6|183013.4|182883.4|3
1722560950000|2024-08-02 01:09:10|183014.7|182884.7|183013.6|182883.6|183014.7|182884.7|183013.6|182883.6|2
1722560960000|2024-08-02 01:09:20|183011.8|182881.8|182927|182797|183011.8|182881.8|182926|182796|14
1722560970000|2024-08-02 01:09:30|182928|182798|182927.5|182797.5|182928.3|182798.3|182927.5|182797.5|5
1722560980000|2024-08-02 01:09:40|182928|182798|182920.7|182790.7|182928|182798|182920.7|182790.7|3
1722560990000|2024-08-02 01:09:50|182921.2|182791.2|182916.7|182786.7|182923|182793|182916.7|182786.7|3
1722561000000|2024-08-02 01:10:00|182926.3|182796.3|182917.7|182787.7|182927.1|182797.1|182916.7|182786.7|5
1722561010000|2024-08-02 01:10:10|182916.5|182786.5|182915.4|182785.4|182917.5|182787.5|182915.4|182785.4|4
1722561020000|2024-08-02 01:10:20|182916.6|182786.6|182920.4|182790.4|182920.6|182790.6|182915.5|182785.5|6
1722561030000|2024-08-02 01:10:30|182922.5|182792.5|182922.5|182792.5|182922.5|182792.5|182922.5|182792.5|1
1722561040000|2024-08-02 01:10:40|182928.4|182798.4|182928.4|182798.4|182928.4|182798.4|182928.4|182798.4|1
1722561050000|2024-08-02 01:10:50|182927|182797|182925.9|182795.9|182927|182797|182925.9|182795.9|2
1722561070000|2024-08-02 01:11:10|182927.7|182797.7|182927.7|182797.7|182927.7|182797.7|182927.7|182797.7|1
1722561080000|2024-08-02 01:11:20|182928.6|182798.6|182927.9|182797.9|182929.6|182799.6|182927.9|182797.9|3
1722561090000|2024-08-02 01:11:30|182928.8|182798.8|182930|182800|182930|182800|182928.8|182798.8|4
1722561100000|2024-08-02 01:11:40|182929.3|182799.3|182927.3|182797.3|182929.5|182799.5|182927.3|182797.3|4
1722561110000|2024-08-02 01:11:50|182926.3|182796.3|182928.6|182798.6|182928.6|182798.6|182926.3|182796.3|2
1722561120000|2024-08-02 01:12:00|182929.6|182799.6|182928|182798|182930.9|182800.9|182928|182798|4
1722561130000|2024-08-02 01:12:10|182926.6|182796.6|182928.2|182798.2|182928.2|182798.2|182926.6|182796.6|2
1722561140000|2024-08-02 01:12:20|182929.6|182799.6|182929.6|182799.6|182929.6|182799.6|182929.6|182799.6|1
1722561150000|2024-08-02 01:12:30|182928.6|182798.6|182928|182798|182928.6|182798.6|182928|182798|2
1722561160000|2024-08-02 01:12:40|182927.5|182797.5|182928.9|182798.9|182929.7|182799.7|182927.5|182797.5|3
1722561170000|2024-08-02 01:12:50|182928.8|182798.8|182931.5|182801.5|182931.5|182801.5|182928.8|182798.8|4
1722561180000|2024-08-02 01:13:00|182931.4|182801.4|182932.2|182802.2|182932.2|182802.2|182931.4|182801.4|2
1722561190000|2024-08-02 01:13:10|182931.7|182801.7|182931.7|182801.7|182931.7|182801.7|182931.7|182801.7|1
1722561200000|2024-08-02 01:13:20|182931.5|182801.5|182931.2|182801.2|182931.7|182801.7|182931.2|182801.2|5
1722561220000|2024-08-02 01:13:40|182930.9|182800.9|182930.9|182800.9|182930.9|182800.9|182930.9|182800.9|1
1722561230000|2024-08-02 01:13:50|182931.5|182801.5|182930.3|182800.3|182932.4|182802.4|182929.3|182799.3|6
1722561240000|2024-08-02 01:14:00|182931.5|182801.5|182930.7|182800.7|182931.5|182801.5|182930.7|182800.7|2
1722561250000|2024-08-02 01:14:10|182929.9|182799.9|182930.4|182800.4|182930.8|182800.8|182929.9|182799.9|5
1722561260000|2024-08-02 01:14:20|182931.1|182801.1|182927.9|182797.9|182935.3|182805.3|182927.9|182797.9|12
1722561270000|2024-08-02 01:14:30|182928.3|182798.3|182932.2|182802.2|182934.4|182804.4|182927.4|182797.4|15
1722561280000|2024-08-02 01:14:40|182934|182804|182932|182802|182934|182804|182932|182802|5
1722561290000|2024-08-02 01:14:50|182934.3|182804.3|182930.7|182800.7|182934.3|182804.3|182930.7|182800.7|6
1722561300000|2024-08-02 01:15:00|182932.3|182802.3|182931.2|182801.2|182932.3|182802.3|182929.7|182799.7|6
1722561310000|2024-08-02 01:15:10|182930|182800|182931.8|182801.8|182931.8|182801.8|182930|182800|2
1722561320000|2024-08-02 01:15:20|182931.1|182801.1|182929|182799|182931.1|182801.1|182919.1|182789.1|8
1722561330000|2024-08-02 01:15:30|182930.9|182800.9|182929.4|182799.4|182930.9|182800.9|182928.9|182798.9|3
1722561340000|2024-08-02 01:15:40|182929.1|182799.1|182928.6|182798.6|182929.6|182799.6|182927.7|182797.7|6
1722561350000|2024-08-02 01:15:50|182929.2|182799.2|182928.7|182798.7|182929.2|182799.2|182928.7|182798.7|4
1722561360000|2024-08-02 01:16:00|182937|182807|182929.2|182799.2|182937|182807|182929.2|182799.2|2
1722561370000|2024-08-02 01:16:10|182930.2|182800.2|182930.1|182800.1|182930.4|182800.4|182929.5|182799.5|4
1722561380000|2024-08-02 01:16:20|182931.1|182801.1|182931.1|182801.1|182931.1|182801.1|182931.1|182801.1|1
1722561390000|2024-08-02 01:16:30|182930.8|182800.8|182932|182802|182932.5|182802.5|182930.7|182800.7|6
1722561400000|2024-08-02 01:16:40|182932.8|182802.8|182935.8|182805.8|182937|182807|182932.3|182802.3|7
1722561410000|2024-08-02 01:16:50|182933.3|182803.3|182933.3|182803.3|182933.4|182803.4|182933.3|182803.3|3
1722561420000|2024-08-02 01:17:00|182933.1|182803.1|182930.1|182800.1|182933.1|182803.1|182930.1|182800.1|8
1722561430000|2024-08-02 01:17:10|182931.2|182801.2|182930.8|182800.8|182931.2|182801.2|182927.8|182797.8|13
1722561440000|2024-08-02 01:17:20|182931.3|182801.3|182931.6|182801.6|182939.5|182809.5|182930.7|182800.7|13
1722561450000|2024-08-02 01:17:30|182930.2|182800.2|182930.4|182800.4|182932.1|182802.1|182929.2|182799.2|12
1722561460000|2024-08-02 01:17:40|182930.5|182800.5|182932.7|182802.7|182933.3|182803.3|182930.1|182800.1|14
1722561470000|2024-08-02 01:17:50|182931.8|182801.8|182932.4|182802.4|182932.4|182802.4|182931.1|182801.1|6
1722561480000|2024-08-02 01:18:00|182930.7|182800.7|182934.3|182804.3|182934.3|182804.3|182929.8|182799.8|10
1722561490000|2024-08-02 01:18:10|182933.4|182803.4|182937.7|182807.7|182937.7|182807.7|182932.7|182802.7|4
1722561500000|2024-08-02 01:18:20|182943.9|182813.9|182943.9|182813.9|182943.9|182813.9|182943.9|182813.9|1
1722561510000|2024-08-02 01:18:30|182932.1|182802.1|182930.7|182800.7|182932.4|182802.4|182930.7|182800.7|6
1722561520000|2024-08-02 01:18:40|182930.6|182800.6|182931.8|182801.8|182931.8|182801.8|182930.2|182800.2|4
1722561530000|2024-08-02 01:18:50|182930.9|182800.9|182932.1|182802.1|182934.4|182804.4|182930.9|182800.9|8
1722561540000|2024-08-02 01:19:00|182932.6|182802.6|182935.8|182805.8|182935.8|182805.8|182931.3|182801.3|10
1722561550000|2024-08-02 01:19:10|182936.6|182806.6|182933|182803|182936.6|182806.6|182933|182803|13
1722561570000|2024-08-02 01:19:30|182932.1|182802.1|182931.7|182801.7|182932.1|182802.1|182931.7|182801.7|2
1722561580000|2024-08-02 01:19:40|182932.4|182802.4|182932.4|182802.4|182932.4|182802.4|182932.4|182802.4|1
1722561590000|2024-08-02 01:19:50|182932.9|182802.9|182932.5|182802.5|182932.9|182802.9|182922.4|182792.4|4
1722561610000|2024-08-02 01:20:10|182931.3|182801.3|182934.1|182804.1|182934.1|182804.1|182931.3|182801.3|3
1722561630000|2024-08-02 01:20:30|182927.8|182797.8|182927.3|182797.3|182927.8|182797.8|182927.3|182797.3|2
1722561640000|2024-08-02 01:20:40|182927.1|182797.1|182938.7|182808.7|182938.7|182808.7|182927.1|182797.1|10
1722561650000|2024-08-02 01:20:50|182939.4|182809.4|182937.7|182807.7|182939.7|182809.7|182937.5|182807.5|6
1722561660000|2024-08-02 01:21:00|182947.7|182817.7|182934.7|182804.7|182949|182819|182933.3|182803.3|10
1722561670000|2024-08-02 01:21:10|182932.7|182802.7|182931.8|182801.8|182937.6|182807.6|182930|182800|13
1722561680000|2024-08-02 01:21:20|182932.2|182802.2|182933.5|182803.5|182936.7|182806.7|182932.2|182802.2|15
1722561690000|2024-08-02 01:21:30|182933.6|182803.6|182931.7|182801.7|182936.2|182806.2|182930.5|182800.5|11
1722561700000|2024-08-02 01:21:40|182932.8|182802.8|182941.4|182811.4|182941.4|182811.4|182930.5|182800.5|9
1722561710000|2024-08-02 01:21:50|182941.5|182811.5|182951.3|182821.3|182955.5|182825.5|182941.1|182811.1|13
1722561720000|2024-08-02 01:22:00|182950.7|182820.7|182946.5|182816.5|182951.1|182821.1|182944.3|182814.3|6
1722561730000|2024-08-02 01:22:10|182940.3|182810.3|182940|182810|182940.3|182810.3|182940|182810|2
1722561740000|2024-08-02 01:22:20|182946.2|182816.2|182947.1|182817.1|182947.1|182817.1|182939.5|182809.5|7
1722561750000|2024-08-02 01:22:30|182946.1|182816.1|182946.2|182816.2|182946.2|182816.2|182946.1|182816.1|2
1722561760000|2024-08-02 01:22:40|182954|182824|182942.6|182812.6|182954|182824|182942.6|182812.6|4
1722561770000|2024-08-02 01:22:50|182942.8|182812.8|182939.7|182809.7|182942.9|182812.9|182939.7|182809.7|4
1722561780000|2024-08-02 01:23:00|182943.5|182813.5|182943.5|182813.5|182943.5|182813.5|182943.5|182813.5|1
1722561790000|2024-08-02 01:23:10|182944.4|182814.4|182942.7|182812.7|182944.4|182814.4|182942.7|182812.7|4
1722561800000|2024-08-02 01:23:20|182944.4|182814.4|182946.1|182816.1|182946.1|182816.1|182939.9|182809.9|7
1722561810000|2024-08-02 01:23:30|182954.2|182824.2|182955.9|182825.9|182955.9|182825.9|182954.2|182824.2|4
1722561820000|2024-08-02 01:23:40|182955|182825|182957.5|182827.5|182957.5|182827.5|182955|182825|4
1722561830000|2024-08-02 01:23:50|182956.2|182826.2|182947.4|182817.4|182956.2|182826.2|182947.4|182817.4|3
1722561840000|2024-08-02 01:24:00|182947.6|182817.6|182944.8|182814.8|182947.6|182817.6|182944.8|182814.8|5
1722561850000|2024-08-02 01:24:10|182929.3|182799.3|182929.4|182799.4|182930.2|182800.2|182929.3|182799.3|3
1722561860000|2024-08-02 01:24:20|182928.8|182798.8|182928|182798|182928.8|182798.8|182928|182798|2
1722561870000|2024-08-02 01:24:30|182936.9|182806.9|182940.3|182810.3|182940.3|182810.3|182935.7|182805.7|4
1722561880000|2024-08-02 01:24:40|182939.4|182809.4|182933.2|182803.2|182939.4|182809.4|182933.2|182803.2|7
1722561890000|2024-08-02 01:24:50|182933.4|182803.4|182933.3|182803.3|182933.4|182803.4|182933.3|182803.3|2
1722561900000|2024-08-02 01:25:00|182928.5|182798.5|182928.5|182798.5|182928.6|182798.6|182927.5|182797.5|6
1722561910000|2024-08-02 01:25:10|182927.5|182797.5|182927.5|182797.5|182927.5|182797.5|182927.5|182797.5|1
1722561920000|2024-08-02 01:25:20|182926.1|182796.1|182933.7|182803.7|182933.7|182803.7|182926.1|182796.1|2
1722561930000|2024-08-02 01:25:30|182942.6|182812.6|182924.3|182794.3|182942.6|182812.6|182924.3|182794.3|9
1722561940000|2024-08-02 01:25:40|182924.5|182794.5|182924.5|182794.5|182932.8|182802.8|182924.3|182794.3|11
1722561950000|2024-08-02 01:25:50|182925.1|182795.1|182928.1|182798.1|182929.3|182799.3|182925.1|182795.1|14
1722561960000|2024-08-02 01:26:00|182927.3|182797.3|182927.7|182797.7|182934.1|182804.1|182926.8|182796.8|9
1722561970000|2024-08-02 01:26:10|182929|182799|182927.4|182797.4|182929|182799|182926.6|182796.6|5
1722561980000|2024-08-02 01:26:20|182928.3|182798.3|182927.8|182797.8|182928.4|182798.4|182926.9|182796.9|6
1722561990000|2024-08-02 01:26:30|182928.5|182798.5|182927.9|182797.9|182928.5|182798.5|182927.5|182797.5|5
1722562000000|2024-08-02 01:26:40|182928.6|182798.6|182927|182797|182928.6|182798.6|182927|182797|3
1722562010000|2024-08-02 01:26:50|182927.5|182797.5|182927.5|182797.5|182927.5|182797.5|182927.5|182797.5|1
1722562030000|2024-08-02 01:27:10|182928.1|182798.1|182928.1|182798.1|182928.1|182798.1|182928.1|182798.1|1
1722562040000|2024-08-02 01:27:20|182927.4|182797.4|182927.4|182797.4|182927.4|182797.4|182927.4|182797.4|1
1722562050000|2024-08-02 01:27:30|182926.5|182796.5|182925.9|182795.9|182926.5|182796.5|182925|182795|4
1722562060000|2024-08-02 01:27:40|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|1
1722562070000|2024-08-02 01:27:50|182927.5|182797.5|182928.7|182798.7|182928.7|182798.7|182927.5|182797.5|2
1722562080000|2024-08-02 01:28:00|182930.2|182800.2|182930.2|182800.2|182930.2|182800.2|182930.2|182800.2|1
1722562090000|2024-08-02 01:28:10|182931.4|182801.4|182931.4|182801.4|182931.4|182801.4|182931.4|182801.4|1
1722562100000|2024-08-02 01:28:20|182930.2|182800.2|182930.2|182800.2|182931.2|182801.2|182930.2|182800.2|3
1722562110000|2024-08-02 01:28:30|182929.5|182799.5|182935.2|182805.2|182935.3|182805.3|182928.7|182798.7|6
1722562120000|2024-08-02 01:28:40|182935.1|182805.1|182934.5|182804.5|182935.1|182805.1|182934.5|182804.5|2
1722562130000|2024-08-02 01:28:50|182934.2|182804.2|182934.2|182804.2|182934.2|182804.2|182934.2|182804.2|1
1722562140000|2024-08-02 01:29:00|182936.5|182806.5|182926.2|182796.2|182936.5|182806.5|182917.9|182787.9|9
1722562160000|2024-08-02 01:29:20|182926.8|182796.8|182931.4|182801.4|182931.4|182801.4|182926.8|182796.8|3
1722562170000|2024-08-02 01:29:30|182932|182802|182935.6|182805.6|182935.6|182805.6|182927.3|182797.3|4
1722562180000|2024-08-02 01:29:40|182928.3|182798.3|182928.3|182798.3|182928.3|182798.3|182928.3|182798.3|1
1722562190000|2024-08-02 01:29:50|182929|182799|182928.4|182798.4|182929.1|182799.1|182927.2|182797.2|9
1722562200000|2024-08-02 01:30:00|182927.7|182797.7|182930.7|182800.7|182931.2|182801.2|182926.2|182796.2|5
1722562210000|2024-08-02 01:30:10|182926.2|182796.2|182925.8|182795.8|182927.2|182797.2|182925.8|182795.8|6
1722562220000|2024-08-02 01:30:20|182924.9|182794.9|182924.9|182794.9|182924.9|182794.9|182924.9|182794.9|1
1722562230000|2024-08-02 01:30:30|182925|182795|182926.1|182796.1|182926.1|182796.1|182924.4|182794.4|4
1722562240000|2024-08-02 01:30:40|182928.5|182798.5|182928.5|182798.5|182928.5|182798.5|182928.5|182798.5|1
1722562250000|2024-08-02 01:30:50|182927.6|182797.6|182926.7|182796.7|182927.6|182797.6|182926.2|182796.2|4
1722562260000|2024-08-02 01:31:00|182926.2|182796.2|182927.2|182797.2|182927.2|182797.2|182926.2|182796.2|2
1722562270000|2024-08-02 01:31:10|182927|182797|182926.1|182796.1|182927.5|182797.5|182926.1|182796.1|3
1722562290000|2024-08-02 01:31:30|182926.4|182796.4|182926.5|182796.5|182928.3|182798.3|182926.4|182796.4|5
1722562300000|2024-08-02 01:31:40|182927.5|182797.5|182927.4|182797.4|182928.6|182798.6|182927.4|182797.4|3
1722562310000|2024-08-02 01:31:50|182927.7|182797.7|182927.7|182797.7|182932.7|182802.7|182927.7|182797.7|3
1722562330000|2024-08-02 01:32:10|182927.1|182797.1|182927.1|182797.1|182927.1|182797.1|182927.1|182797.1|1
1722562340000|2024-08-02 01:32:20|182927.6|182797.6|182928.6|182798.6|182928.6|182798.6|182927.6|182797.6|2
1722562350000|2024-08-02 01:32:30|182927.7|182797.7|182927.7|182797.7|182927.7|182797.7|182927.7|182797.7|1
1722562360000|2024-08-02 01:32:40|182925.9|182795.9|182925.5|182795.5|182926.4|182796.4|182925.5|182795.5|3
1722562370000|2024-08-02 01:32:50|182926.6|182796.6|182926.6|182796.6|182926.6|182796.6|182926.6|182796.6|1
1722562380000|2024-08-02 01:33:00|182925.7|182795.7|182926.1|182796.1|182926.8|182796.8|182925.7|182795.7|3
1722562390000|2024-08-02 01:33:10|182925.7|182795.7|182934.2|182804.2|182934.2|182804.2|182925.7|182795.7|3
1722562400000|2024-08-02 01:33:20|182934.4|182804.4|182926|182796|182934.6|182804.6|182926|182796|6
1722562420000|2024-08-02 01:33:40|182925.4|182795.4|182929.2|182799.2|182931|182801|182925.4|182795.4|6
1722562430000|2024-08-02 01:33:50|182924.1|182794.1|182924.1|182794.1|182924.1|182794.1|182923.5|182793.5|3
1722562440000|2024-08-02 01:34:00|182923.5|182793.5|182923.5|182793.5|182923.5|182793.5|182923.5|182793.5|1
1722562450000|2024-08-02 01:34:10|182898.9|182768.9|182898.9|182768.9|182898.9|182768.9|182898.9|182768.9|1
1722562460000|2024-08-02 01:34:20|182898.4|182768.4|182902|182772|182902|182772|182898.2|182768.2|6
1722562470000|2024-08-02 01:34:30|182913.1|182783.1|182913.1|182783.1|182913.1|182783.1|182913.1|182783.1|1
1722562480000|2024-08-02 01:34:40|182912.6|182782.6|182912.1|182782.1|182912.6|182782.6|182912.1|182782.1|2
1722562500000|2024-08-02 01:35:00|182913.1|182783.1|182902|182772|182913.1|182783.1|182902|182772|2
1722562510000|2024-08-02 01:35:10|182900.6|182770.6|182898.6|182768.6|182900.6|182770.6|182898.6|182768.6|2
1722562520000|2024-08-02 01:35:20|182898.3|182768.3|182898.3|182768.3|182898.3|182768.3|182898.3|182768.3|1
1722562530000|2024-08-02 01:35:30|182912|182782|182916|182786|182916|182786|182911.9|182781.9|4
1722562540000|2024-08-02 01:35:40|182916.8|182786.8|182916.8|182786.8|182916.8|182786.8|182916.8|182786.8|1
1722562550000|2024-08-02 01:35:50|182917.3|182787.3|182917.3|182787.3|182917.3|182787.3|182917.3|182787.3|1
1722562560000|2024-08-02 01:36:00|182909.4|182779.4|182901.3|182771.3|182909.4|182779.4|182900.9|182770.9|3
1722562580000|2024-08-02 01:36:20|182913.6|182783.6|182914.1|182784.1|182914.6|182784.6|182913.6|182783.6|5
1722562590000|2024-08-02 01:36:30|182918|182788|182918|182788|182918|182788|182918|182788|1
1722562600000|2024-08-02 01:36:40|182918.5|182788.5|182918.5|182788.5|182918.5|182788.5|182918.5|182788.5|1
1722562610000|2024-08-02 01:36:50|182906.9|182776.9|182907.6|182777.6|182907.6|182777.6|182906.9|182776.9|2
1722562630000|2024-08-02 01:37:10|182902.7|182772.7|182901.9|182771.9|182902.7|182772.7|182901.9|182771.9|2
1722562640000|2024-08-02 01:37:20|182914.1|182784.1|182913.5|182783.5|182914.1|182784.1|182913.5|182783.5|2
1722562650000|2024-08-02 01:37:30|182917.5|182787.5|182917.5|182787.5|182917.5|182787.5|182917.5|182787.5|1
1722562660000|2024-08-02 01:37:40|182916.4|182786.4|182916|182786|182916.4|182786.4|182915.4|182785.4|5
1722562670000|2024-08-02 01:37:50|182905.4|182775.4|182905.4|182775.4|182905.4|182775.4|182905.4|182775.4|1
1722562680000|2024-08-02 01:38:00|182903.3|182773.3|182892.2|182762.2|182903.3|182773.3|182892.2|182762.2|3
1722562690000|2024-08-02 01:38:10|182893.8|182763.8|182906.8|182776.8|182907.2|182777.2|182893.2|182763.2|4
1722562710000|2024-08-02 01:38:30|182906.2|182776.2|182905.2|182775.2|182906.2|182776.2|182905.2|182775.2|2
1722562720000|2024-08-02 01:38:40|182910.9|182780.9|182908.9|182778.9|182910.9|182780.9|182901.7|182771.7|3
1722562730000|2024-08-02 01:38:50|182908|182778|182908|182778|182908|182778|182908|182778|1
1722562750000|2024-08-02 01:39:10|182916|182786|182887.3|182757.3|182916|182786|182887.3|182757.3|3
1722562760000|2024-08-02 01:39:20|182885.9|182755.9|182900.7|182770.7|182907.1|182777.1|182885.9|182755.9|4
1722562770000|2024-08-02 01:39:30|182906.8|182776.8|182901.2|182771.2|182907.6|182777.6|182901|182771|6
1722562780000|2024-08-02 01:39:40|182805.4|182675.4|182772|182642|182805.4|182675.4|182770.4|182640.4|12
1722562790000|2024-08-02 01:39:50|182771.8|182641.8|182771.7|182641.7|182771.8|182641.8|182771.7|182641.7|2
1722562800000|2024-08-02 01:40:00|182771.6|182641.6|182771.6|182641.6|182771.6|182641.6|182771.6|182641.6|1
1722562810000|2024-08-02 01:40:10|182761.6|182631.6|182761.6|182631.6|182761.6|182631.6|182761.6|182631.6|1
1722562820000|2024-08-02 01:40:20|182764.4|182634.4|182760.2|182630.2|182766.2|182636.2|182760.2|182630.2|5
1722562830000|2024-08-02 01:40:30|182760.1|182630.1|182770.4|182640.4|182770.4|182640.4|182760.1|182630.1|3
1722562840000|2024-08-02 01:40:40|182776.4|182646.4|182782.8|182652.8|182787|182657|182776.4|182646.4|8
1722562850000|2024-08-02 01:40:50|182783.1|182653.1|182819.8|182689.8|182819.8|182689.8|182781.9|182651.9|6
1722562860000|2024-08-02 01:41:00|182819.7|182689.7|182875.2|182745.2|182877.4|182747.4|182817|182687|10
1722562870000|2024-08-02 01:41:10|182873.5|182743.5|182870.6|182740.6|182876.1|182746.1|182870.6|182740.6|4
1722562880000|2024-08-02 01:41:20|182871.6|182741.6|182871.6|182741.6|182871.6|182741.6|182871.6|182741.6|1
1722562890000|2024-08-02 01:41:30|182871.3|182741.3|182871.3|182741.3|182871.3|182741.3|182871.3|182741.3|1
1722562900000|2024-08-02 01:41:40|182869.4|182739.4|182870.9|182740.9|182870.9|182740.9|182869.4|182739.4|2
1722562910000|2024-08-02 01:41:50|182869.3|182739.3|182870.8|182740.8|182870.8|182740.8|182869.3|182739.3|2
1722562920000|2024-08-02 01:42:00|182873.3|182743.3|182871.8|182741.8|182873.3|182743.3|182871.8|182741.8|2
1722562930000|2024-08-02 01:42:10|182872.4|182742.4|182871.2|182741.2|182872.4|182742.4|182871.2|182741.2|2
1722562940000|2024-08-02 01:42:20|182868.9|182738.9|182870.9|182740.9|182870.9|182740.9|182868.9|182738.9|2
1722562960000|2024-08-02 01:42:40|182872.8|182742.8|182861.8|182731.8|182872.8|182742.8|182861.8|182731.8|2
1722562970000|2024-08-02 01:42:50|182872.9|182742.9|182872.7|182742.7|182872.9|182742.9|182871.5|182741.5|4
1722562980000|2024-08-02 01:43:00|182871.2|182741.2|182868.1|182738.1|182871.2|182741.2|182868.1|182738.1|3
1722562990000|2024-08-02 01:43:10|182869.9|182739.9|182863.7|182733.7|182872.3|182742.3|182863.7|182733.7|5
1722563010000|2024-08-02 01:43:30|182863.8|182733.8|182865.2|182735.2|182865.2|182735.2|182863.8|182733.8|2
1722563020000|2024-08-02 01:43:40|182865.1|182735.1|182863.1|182733.1|182865.1|182735.1|182863.1|182733.1|2
1722563030000|2024-08-02 01:43:50|182864.9|182734.9|182859.4|182729.4|182864.9|182734.9|182859.4|182729.4|2
1722563040000|2024-08-02 01:44:00|182861.4|182731.4|182861.4|182731.4|182861.4|182731.4|182861.4|182731.4|1
1722563050000|2024-08-02 01:44:10|182868.3|182738.3|182867.3|182737.3|182868.4|182738.4|182867.3|182737.3|4
1722563060000|2024-08-02 01:44:20|182867.8|182737.8|182866.4|182736.4|182867.8|182737.8|182866.4|182736.4|3
1722563070000|2024-08-02 01:44:30|182867|182737|182867.2|182737.2|182867.2|182737.2|182867|182737|2
1722563080000|2024-08-02 01:44:40|182857.5|182727.5|182854.7|182724.7|182857.5|182727.5|182854.7|182724.7|2
1722563100000|2024-08-02 01:45:00|182842|182712|182856.2|182726.2|182856.2|182726.2|182842|182712|3
1722563110000|2024-08-02 01:45:10|182856.4|182726.4|182856.4|182726.4|182856.4|182726.4|182856.4|182726.4|1
1722563120000|2024-08-02 01:45:20|182856.3|182726.3|182856.2|182726.2|182856.3|182726.3|182856.2|182726.2|2
1722563130000|2024-08-02 01:45:30|182848.6|182718.6|182848.6|182718.6|182848.6|182718.6|182848.6|182718.6|1
1722563140000|2024-08-02 01:45:40|182842|182712|182842|182712|182842|182712|182842|182712|1
1722563150000|2024-08-02 01:45:50|182835.6|182705.6|182842|182712|182842|182712|182835.6|182705.6|2
1722563160000|2024-08-02 01:46:00|182848.6|182718.6|182855.2|182725.2|182855.2|182725.2|182848.6|182718.6|2
1722563170000|2024-08-02 01:46:10|182854.6|182724.6|182854.5|182724.5|182854.6|182724.6|182854.5|182724.5|2
1722563180000|2024-08-02 01:46:20|182854.4|182724.4|182854.4|182724.4|182854.4|182724.4|182854.4|182724.4|1
1722563190000|2024-08-02 01:46:30|182852.5|182722.5|182852.5|182722.5|182852.5|182722.5|182852.5|182722.5|1
1722563200000|2024-08-02 01:46:40|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|1
1722563210000|2024-08-02 01:46:50|182856.1|182726.1|182856.1|182726.1|182856.1|182726.1|182856.1|182726.1|1
1722563230000|2024-08-02 01:47:10|182856|182726|182856|182726|182856|182726|182856|182726|1
1722563240000|2024-08-02 01:47:20|182856.1|182726.1|182856.2|182726.2|182856.2|182726.2|182856.1|182726.1|2
1722563250000|2024-08-02 01:47:30|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|1
1722563260000|2024-08-02 01:47:40|182842.9|182712.9|182843|182713|182847.4|182717.4|182842.9|182712.9|4
1722563270000|2024-08-02 01:47:50|182850.3|182720.3|182852.8|182722.8|182852.8|182722.8|182848.9|182718.9|5
1722563280000|2024-08-02 01:48:00|182852.7|182722.7|182849.9|182719.9|182852.7|182722.7|182849.9|182719.9|2
1722563290000|2024-08-02 01:48:10|182850.8|182720.8|182854.1|182724.1|182854.1|182724.1|182850.8|182720.8|3
1722563300000|2024-08-02 01:48:20|182847|182717|182847|182717|182847|182717|182847|182717|1
1722563310000|2024-08-02 01:48:30|182843.5|182713.5|182843.5|182713.5|182843.5|182713.5|182843.5|182713.5|1
1722563320000|2024-08-02 01:48:40|182847.1|182717.1|182855.6|182725.6|182855.6|182725.6|182845.6|182715.6|4
1722563330000|2024-08-02 01:48:50|182848|182718|182848|182718|182848|182718|182848|182718|1
1722563340000|2024-08-02 01:49:00|182848.1|182718.1|182851.5|182721.5|182851.5|182721.5|182845.1|182715.1|3
1722563350000|2024-08-02 01:49:10|182858.8|182728.8|182851.5|182721.5|182858.8|182728.8|182851.5|182721.5|2
1722563380000|2024-08-02 01:49:40|182852.8|182722.8|182852.8|182722.8|182852.8|182722.8|182852.8|182722.8|1
1722563390000|2024-08-02 01:49:50|182845.1|182715.1|182845.1|182715.1|182845.1|182715.1|182845.1|182715.1|1
1722563400000|2024-08-02 01:50:00|182853.2|182723.2|182866.1|182736.1|182866.1|182736.1|182853.2|182723.2|5
1722563410000|2024-08-02 01:50:10|182866.2|182736.2|182866.2|182736.2|182866.2|182736.2|182866.2|182736.2|1
1722563420000|2024-08-02 01:50:20|182866.1|182736.1|182866.1|182736.1|182866.1|182736.1|182866.1|182736.1|1
1722563430000|2024-08-02 01:50:30|182866.2|182736.2|182864.8|182734.8|182866.2|182736.2|182856.8|182726.8|4
1722563440000|2024-08-02 01:50:40|182864.9|182734.9|182864.7|182734.7|182864.9|182734.9|182864.6|182734.6|3
1722563450000|2024-08-02 01:50:50|182860.9|182730.9|182888.2|182758.2|182893.8|182763.8|182860.9|182730.9|10
1722563460000|2024-08-02 01:51:00|182893.1|182763.1|182888.2|182758.2|182893.5|182763.5|182888.2|182758.2|4
1722563480000|2024-08-02 01:51:20|182885.1|182755.1|182877.8|182747.8|182885.1|182755.1|182877.8|182747.8|2
1722563500000|2024-08-02 01:51:40|182877.9|182747.9|182877.2|182747.2|182877.9|182747.9|182877.2|182747.2|2
1722563510000|2024-08-02 01:51:50|182876.9|182746.9|182877.2|182747.2|182877.2|182747.2|182876.9|182746.9|2
1722563520000|2024-08-02 01:52:00|182875.8|182745.8|182875.8|182745.8|182876|182746|182875.8|182745.8|4
1722563550000|2024-08-02 01:52:30|182875.9|182745.9|182875.9|182745.9|182875.9|182745.9|182875.9|182745.9|1
1722563560000|2024-08-02 01:52:40|182880.6|182750.6|182880.6|182750.6|182880.6|182750.6|182880.6|182750.6|1
1722563570000|2024-08-02 01:52:50|182880.5|182750.5|182880.6|182750.6|182880.6|182750.6|182880.5|182750.5|2
1722563590000|2024-08-02 01:53:10|182884.3|182754.3|182884.3|182754.3|182884.3|182754.3|182884.3|182754.3|1
1722563600000|2024-08-02 01:53:20|182884.4|182754.4|182876.4|182746.4|182884.4|182754.4|182873.8|182743.8|3
1722563610000|2024-08-02 01:53:30|182876.5|182746.5|182881|182751|182881|182751|182876.5|182746.5|2
1722563620000|2024-08-02 01:53:40|182881.3|182751.3|182881|182751|182881.3|182751.3|182881|182751|2
1722563630000|2024-08-02 01:53:50|182876.3|182746.3|182876.8|182746.8|182876.8|182746.8|182876.3|182746.3|2
1722563650000|2024-08-02 01:54:10|182882.6|182752.6|182882.6|182752.6|182882.6|182752.6|182882.6|182752.6|1
1722563660000|2024-08-02 01:54:20|182876.5|182746.5|182876.5|182746.5|182876.5|182746.5|182876.5|182746.5|1
1722563670000|2024-08-02 01:54:30|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|1
1722563690000|2024-08-02 01:54:50|182876.8|182746.8|182876.8|182746.8|182876.8|182746.8|182876.8|182746.8|1
1722563700000|2024-08-02 01:55:00|182882.6|182752.6|182882.6|182752.6|182882.6|182752.6|182882.6|182752.6|1
1722563710000|2024-08-02 01:55:10|182882.7|182752.7|182882.7|182752.7|182882.7|182752.7|182882.7|182752.7|1
1722563720000|2024-08-02 01:55:20|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|182876.3|182746.3|1
1722563750000|2024-08-02 01:55:50|182876.8|182746.8|182882.8|182752.8|182882.8|182752.8|182876.8|182746.8|3
1722563770000|2024-08-02 01:56:10|182890.7|182760.7|182901.6|182771.6|182901.6|182771.6|182890.7|182760.7|3
1722563780000|2024-08-02 01:56:20|182908.2|182778.2|182909.7|182779.7|182915.5|182785.5|182908.2|182778.2|11
1722563790000|2024-08-02 01:56:30|182910.9|182780.9|182909.5|182779.5|182910.9|182780.9|182908.9|182778.9|11
1722563800000|2024-08-02 01:56:40|182907|182777|182909|182779|182909|182779|182907|182777|4
1722563810000|2024-08-02 01:56:50|182899.6|182769.6|182900.7|182770.7|182901.9|182771.9|182899.3|182769.3|5
1722563820000|2024-08-02 01:57:00|182899.4|182769.4|182937.6|182807.6|182944.9|182814.9|182898.3|182768.3|8
1722563830000|2024-08-02 01:57:10|182935.7|182805.7|182944.6|182814.6|182944.8|182814.8|182935.7|182805.7|7
1722563840000|2024-08-02 01:57:20|182938.6|182808.6|182956.6|182826.6|182956.6|182826.6|182914.4|182784.4|13
1722563850000|2024-08-02 01:57:30|182956.7|182826.7|182954.3|182824.3|182956.7|182826.7|182952.9|182822.9|4
1722563860000|2024-08-02 01:57:40|182954.4|182824.4|182954.4|182824.4|182954.4|182824.4|182954.4|182824.4|1
1722563870000|2024-08-02 01:57:50|182954.5|182824.5|182954.4|182824.4|182954.5|182824.5|182954.4|182824.4|4
1722563880000|2024-08-02 01:58:00|182942.3|182812.3|182942.3|182812.3|182942.3|182812.3|182942.3|182812.3|1
1722563900000|2024-08-02 01:58:20|182942.8|182812.8|182960.9|182830.9|182960.9|182830.9|182942.8|182812.8|2
1722563910000|2024-08-02 01:58:30|182961|182831|182960.9|182830.9|182961|182831|182960.9|182830.9|2
1722563920000|2024-08-02 01:58:40|182962.2|182832.2|182955|182825|182962.2|182832.2|182955|182825|4
1722563930000|2024-08-02 01:58:50|182949.8|182819.8|182949.8|182819.8|182949.8|182819.8|182949.8|182819.8|1
1722563950000|2024-08-02 01:59:10|182951.4|182821.4|182957.2|182827.2|182957.2|182827.2|182951.4|182821.4|3
1722563980000|2024-08-02 01:59:40|182952.9|182822.9|182952.9|182822.9|182952.9|182822.9|182952.9|182822.9|1
1722563990000|2024-08-02 01:59:50|182953|182823|182953|182823|182953|182823|182953|182823|1
1722564000000|2024-08-02 02:00:00|182942.8|182812.8|182945.1|182815.1|182945.1|182815.1|182942.8|182812.8|2
1722564010000|2024-08-02 02:00:10|182953.9|182823.9|182953.9|182823.9|182953.9|182823.9|182953.9|182823.9|1
1722564020000|2024-08-02 02:00:20|182954|182824|182958.6|182828.6|182958.6|182828.6|182953.9|182823.9|5
1722564030000|2024-08-02 02:00:30|182958.7|182828.7|182958.7|182828.7|182958.7|182828.7|182958.7|182828.7|1
1722564040000|2024-08-02 02:00:40|182954|182824|182954|182824|182954.1|182824.1|182954|182824|3
1722564050000|2024-08-02 02:00:50|182954.1|182824.1|182945.3|182815.3|182954.1|182824.1|182945.3|182815.3|2
1722564060000|2024-08-02 02:01:00|182954.1|182824.1|182954.1|182824.1|182954.1|182824.1|182954.1|182824.1|1
1722564080000|2024-08-02 02:01:20|182943|182813|182959|182829|182959|182829|182943|182813|2
1722564100000|2024-08-02 02:01:40|182954.7|182824.7|182954.5|182824.5|182956.1|182826.1|182954.5|182824.5|4
1722564110000|2024-08-02 02:01:50|182954|182824|182924|182794|182954|182824|182923.6|182793.6|14
1722564120000|2024-08-02 02:02:00|182927.4|182797.4|182922.5|182792.5|182927.4|182797.4|182922.2|182792.2|8
1722564130000|2024-08-02 02:02:10|182922.2|182792.2|182923.9|182793.9|182923.9|182793.9|182922.2|182792.2|8
1722564140000|2024-08-02 02:02:20|182917.3|182787.3|182911.4|182781.4|182917.8|182787.8|182909.2|182779.2|11
1722564150000|2024-08-02 02:02:30|182908.9|182778.9|182912.8|182782.8|182912.8|182782.8|182908.9|182778.9|7
1722564160000|2024-08-02 02:02:40|182911.5|182781.5|182912.2|182782.2|182912.9|182782.9|182910.6|182780.6|7
1722564170000|2024-08-02 02:02:50|182925.4|182795.4|182943.6|182813.6|182949.8|182819.8|182924.4|182794.4|9
1722564180000|2024-08-02 02:03:00|182944.2|182814.2|182943.6|182813.6|182944.2|182814.2|182943.6|182813.6|3
1722564190000|2024-08-02 02:03:10|182943.8|182813.8|182942.2|182812.2|182949.2|182819.2|182942.2|182812.2|4
1722564200000|2024-08-02 02:03:20|182933.9|182803.9|182933.9|182803.9|182933.9|182803.9|182933.9|182803.9|1
1722564210000|2024-08-02 02:03:30|182935.7|182805.7|182950.9|182820.9|182950.9|182820.9|182935.7|182805.7|9
1722564220000|2024-08-02 02:03:40|182949.7|182819.7|182955.2|182825.2|182955.2|182825.2|182949.7|182819.7|3
1722564230000|2024-08-02 02:03:50|182955.4|182825.4|182955.4|182825.4|182955.5|182825.5|182955.4|182825.4|3
1722564240000|2024-08-02 02:04:00|182955.5|182825.5|182955|182825|182955.5|182825.5|182955|182825|3
1722564250000|2024-08-02 02:04:10|182955.1|182825.1|182955|182825|182955.1|182825.1|182955|182825|2
1722564260000|2024-08-02 02:04:20|182941.5|182811.5|182942|182812|182949.6|182819.6|182941.5|182811.5|3
1722564270000|2024-08-02 02:04:30|182941.3|182811.3|182945.1|182815.1|182948.7|182818.7|182941.3|182811.3|9
1722564280000|2024-08-02 02:04:40|182943.8|182813.8|182943.8|182813.8|182943.8|182813.8|182943.8|182813.8|1
1722564290000|2024-08-02 02:04:50|182944.3|182814.3|182955.8|182825.8|182955.8|182825.8|182944.3|182814.3|5
1722564300000|2024-08-02 02:05:00|182955.9|182825.9|182944.1|182814.1|182955.9|182825.9|182942.6|182812.6|4
1722564310000|2024-08-02 02:05:10|182939.2|182809.2|182939.2|182809.2|182939.2|182809.2|182938|182808|3
1722564320000|2024-08-02 02:05:20|182940.1|182810.1|182952.8|182822.8|182952.8|182822.8|182940.1|182810.1|4
1722564330000|2024-08-02 02:05:30|182952.9|182822.9|182954.2|182824.2|182954.3|182824.3|182952.9|182822.9|4
1722564340000|2024-08-02 02:05:40|182954.3|182824.3|182954.2|182824.2|182954.3|182824.3|182954.2|182824.2|4
1722564350000|2024-08-02 02:05:50|182954.3|182824.3|182951.3|182821.3|182954.3|182824.3|182943.7|182813.7|5
1722564360000|2024-08-02 02:06:00|182951.5|182821.5|182951.4|182821.4|182951.5|182821.5|182951.4|182821.4|4
1722564370000|2024-08-02 02:06:10|182951.3|182821.3|182955.9|182825.9|182955.9|182825.9|182951|182821|3
1722564380000|2024-08-02 02:06:20|182956|182826|182950.7|182820.7|182956|182826|182950.7|182820.7|5
1722564390000|2024-08-02 02:06:30|182950.9|182820.9|182951.5|182821.5|182951.5|182821.5|182950.9|182820.9|3
1722564400000|2024-08-02 02:06:40|182944.2|182814.2|182944.2|182814.2|182944.2|182814.2|182944.2|182814.2|1
1722564410000|2024-08-02 02:06:50|182951.5|182821.5|182951.5|182821.5|182951.5|182821.5|182951.5|182821.5|1
1722564420000|2024-08-02 02:07:00|182951.7|182821.7|182951.6|182821.6|182951.7|182821.7|182951.6|182821.6|2
1722564430000|2024-08-02 02:07:10|182956.6|182826.6|182956.3|182826.3|182956.7|182826.7|182956.3|182826.3|4
1722564440000|2024-08-02 02:07:20|182956.4|182826.4|182951.7|182821.7|182956.7|182826.7|182951.7|182821.7|4
1722564450000|2024-08-02 02:07:30|182951.6|182821.6|182942.9|182812.9|182951.7|182821.7|182942.9|182812.9|7
1722564460000|2024-08-02 02:07:40|182943|182813|182940.2|182810.2|182943|182813|182940.1|182810.1|7
1722564470000|2024-08-02 02:07:50|182939.1|182809.1|182940.1|182810.1|182942|182812|182939.1|182809.1|6
1722564480000|2024-08-02 02:08:00|182936.2|182806.2|182936.2|182806.2|182936.2|182806.2|182936.2|182806.2|1
1722564490000|2024-08-02 02:08:10|182936.3|182806.3|182936.3|182806.3|182936.3|182806.3|182936.3|182806.3|1
1722564500000|2024-08-02 02:08:20|182930.1|182800.1|182930.1|182800.1|182930.1|182800.1|182930.1|182800.1|1
1722564510000|2024-08-02 02:08:30|182942.3|182812.3|182941.5|182811.5|182942.3|182812.3|182941.5|182811.5|3
1722564520000|2024-08-02 02:08:40|182936.1|182806.1|182927.1|182797.1|182937.2|182807.2|182927.1|182797.1|6
1722564530000|2024-08-02 02:08:50|182927.9|182797.9|182926.1|182796.1|182927.9|182797.9|182924.2|182794.2|7
1722564540000|2024-08-02 02:09:00|182924.6|182794.6|182926.6|182796.6|182927.4|182797.4|182924.6|182794.6|12
1722564550000|2024-08-02 02:09:10|182922.3|182792.3|182921.4|182791.4|182923.3|182793.3|182921.2|182791.2|6
1722564560000|2024-08-02 02:09:20|182921.5|182791.5|182916.9|182786.9|182921.5|182791.5|182914.5|182784.5|8
1722564570000|2024-08-02 02:09:30|182913.9|182783.9|182913.8|182783.8|182913.9|182783.9|182913.3|182783.3|4
1722564580000|2024-08-02 02:09:40|182913.5|182783.5|182924.8|182794.8|182927|182797|182913.5|182783.5|4
1722564590000|2024-08-02 02:09:50|182924.2|182794.2|182924.9|182794.9|182924.9|182794.9|182924.1|182794.1|5
1722564600000|2024-08-02 02:10:00|182924.8|182794.8|182924.8|182794.8|182924.9|182794.9|182924.8|182794.8|3
1722564610000|2024-08-02 02:10:10|182924.9|182794.9|182923.6|182793.6|182925.7|182795.7|182923.6|182793.6|4
1722564620000|2024-08-02 02:10:20|182912|182782|182909.5|182779.5|182912|182782|182908.7|182778.7|7
1722564630000|2024-08-02 02:10:30|182908.8|182778.8|182910.5|182780.5|182910.5|182780.5|182908.8|182778.8|3
1722564640000|2024-08-02 02:10:40|182925.5|182795.5|182923.1|182793.1|182925.9|182795.9|182921.4|182791.4|6
1722564650000|2024-08-02 02:10:50|182923.7|182793.7|182925.1|182795.1|182925.2|182795.2|182923.7|182793.7|5
1722564660000|2024-08-02 02:11:00|182924.2|182794.2|182923.4|182793.4|182924.4|182794.4|182923.4|182793.4|4
1722564670000|2024-08-02 02:11:10|182924.8|182794.8|182919.4|182789.4|182924.8|182794.8|182919.4|182789.4|4
1722564680000|2024-08-02 02:11:20|182912.6|182782.6|182912|182782|182912.6|182782.6|182910.1|182780.1|7
1722564690000|2024-08-02 02:11:30|182911.8|182781.8|182927.6|182797.6|182927.6|182797.6|182911.8|182781.8|2
1722564700000|2024-08-02 02:11:40|182927|182797|182924.9|182794.9|182927|182797|182924.9|182794.9|2
1722564710000|2024-08-02 02:11:50|182924.4|182794.4|182924.5|182794.5|182924.8|182794.8|182924.4|182794.4|3
1722564720000|2024-08-02 02:12:00|182923.4|182793.4|182930.8|182800.8|182931.1|182801.1|182923.4|182793.4|4
1722564730000|2024-08-02 02:12:10|182921.3|182791.3|182920.9|182790.9|182921.3|182791.3|182920.4|182790.4|4
1722564740000|2024-08-02 02:12:20|182934.6|182804.6|182934.6|182804.6|182934.6|182804.6|182934.6|182804.6|1
1722564760000|2024-08-02 02:12:40|182934|182804|182934|182804|182934|182804|182934|182804|1
1722564770000|2024-08-02 02:12:50|182921.7|182791.7|182921.8|182791.8|182921.8|182791.8|182921.7|182791.7|2
1722564780000|2024-08-02 02:13:00|182921.7|182791.7|182921.5|182791.5|182921.9|182791.9|182921.5|182791.5|4
1722564790000|2024-08-02 02:13:10|182933.3|182803.3|182933.2|182803.2|182933.3|182803.3|182933.2|182803.2|2
1722564800000|2024-08-02 02:13:20|182933.6|182803.6|182933.6|182803.6|182933.6|182803.6|182933.5|182803.5|3
1722564820000|2024-08-02 02:13:40|182933.3|182803.3|182920.9|182790.9|182933.3|182803.3|182920.9|182790.9|4
1722564830000|2024-08-02 02:13:50|182920.8|182790.8|182919.3|182789.3|182920.8|182790.8|182918|182788|8
1722564840000|2024-08-02 02:14:00|182919.8|182789.8|182919.5|182789.5|182919.8|182789.8|182918.8|182788.8|12
1722564850000|2024-08-02 02:14:10|182932.7|182802.7|182932.1|182802.1|182932.8|182802.8|182932.1|182802.1|4
1722564860000|2024-08-02 02:14:20|182932.2|182802.2|182931.8|182801.8|182932.2|182802.2|182931.8|182801.8|2
1722564880000|2024-08-02 02:14:40|182927.5|182797.5|182915.1|182785.1|182927.8|182797.8|182915.1|182785.1|3
1722564890000|2024-08-02 02:14:50|182913.6|182783.6|182915|182785|182919.9|182789.9|182913.6|182783.6|7
1722564900000|2024-08-02 02:15:00|182932.5|182802.5|182933.7|182803.7|182933.9|182803.9|182932.5|182802.5|5
1722564910000|2024-08-02 02:15:10|182934|182804|182933.6|182803.6|182934|182804|182933.6|182803.6|5
1722564920000|2024-08-02 02:15:20|182933.9|182803.9|182933.9|182803.9|182933.9|182803.9|182933.9|182803.9|1
1722564930000|2024-08-02 02:15:30|182933.3|182803.3|182933.2|182803.2|182933.3|182803.3|182933.2|182803.2|2
1722564940000|2024-08-02 02:15:40|182932|182802|182915|182785|182932|182802|182915|182785|3
1722564950000|2024-08-02 02:15:50|182915.6|182785.6|182915.6|182785.6|182915.8|182785.8|182915.5|182785.5|5
1722564960000|2024-08-02 02:16:00|182929.9|182799.9|182929.6|182799.6|182929.9|182799.9|182929.6|182799.6|5
1722564980000|2024-08-02 02:16:20|182932.5|182802.5|182929.5|182799.5|182932.5|182802.5|182928.4|182798.4|11
1722564990000|2024-08-02 02:16:30|182929.2|182799.2|182922.1|182792.1|182929.2|182799.2|182912.1|182782.1|9
1722565000000|2024-08-02 02:16:40|182922.9|182792.9|182922.8|182792.8|182922.9|182792.9|182922.5|182792.5|4
1722565010000|2024-08-02 02:16:50|182922.9|182792.9|182922.9|182792.9|182922.9|182792.9|182922.9|182792.9|1
1722565020000|2024-08-02 02:17:00|182900.1|182770.1|182908.2|182778.2|182908.2|182778.2|182899.6|182769.6|4
1722565030000|2024-08-02 02:17:10|182908.1|182778.1|182899.4|182769.4|182908.1|182778.1|182899.4|182769.4|4
1722565040000|2024-08-02 02:17:20|182898.8|182768.8|182926.1|182796.1|182926.4|182796.4|182898.8|182768.8|4
1722565060000|2024-08-02 02:17:40|182926|182796|182926|182796|182926|182796|182926|182796|1
1722565070000|2024-08-02 02:17:50|182926.1|182796.1|182927.7|182797.7|182927.7|182797.7|182926.1|182796.1|4
1722565080000|2024-08-02 02:18:00|182927.8|182797.8|182925.6|182795.6|182927.8|182797.8|182925.6|182795.6|3
1722565090000|2024-08-02 02:18:10|182900.1|182770.1|182908.6|182778.6|182908.6|182778.6|182900.1|182770.1|2
1722565100000|2024-08-02 02:18:20|182908.7|182778.7|182926|182796|182926.1|182796.1|182908.6|182778.6|10
1722565110000|2024-08-02 02:18:30|182926.3|182796.3|182926.5|182796.5|182926.6|182796.6|182917.7|182787.7|6
1722565130000|2024-08-02 02:18:50|182927.1|182797.1|182904.4|182774.4|182927.3|182797.3|182904.4|182774.4|3
1722565140000|2024-08-02 02:19:00|182902.8|182772.8|182960.5|182830.5|182960.5|182830.5|182902.8|182772.8|14
1722565150000|2024-08-02 02:19:10|182960|182830|182960|182830|182960.2|182830.2|182960|182830|3
1722565160000|2024-08-02 02:19:20|182960.1|182830.1|182960|182830|182960.1|182830.1|182960|182830|4
1722565170000|2024-08-02 02:19:30|182960.1|182830.1|182960.1|182830.1|182960.2|182830.2|182960.1|182830.1|3
1722565180000|2024-08-02 02:19:40|182953.9|182823.9|182964.5|182834.5|182964.5|182834.5|182953.9|182823.9|5
1722565190000|2024-08-02 02:19:50|182964.4|182834.4|182964.5|182834.5|182964.6|182834.6|182964.4|182834.4|4
1722565200000|2024-08-02 02:20:00|182964.6|182834.6|182964.6|182834.6|182964.6|182834.6|182964.6|182834.6|1
1722565210000|2024-08-02 02:20:10|182964.4|182834.4|182964.5|182834.5|182964.6|182834.6|182964.4|182834.4|4
1722565220000|2024-08-02 02:20:20|182954.5|182824.5|182954.6|182824.6|182959.3|182829.3|182954.4|182824.4|7
1722565230000|2024-08-02 02:20:30|182954.7|182824.7|182956.6|182826.6|182956.6|182826.6|182954.7|182824.7|4
1722565240000|2024-08-02 02:20:40|182956.8|182826.8|182965.8|182835.8|182965.8|182835.8|182956.6|182826.6|4
1722565260000|2024-08-02 02:21:00|182965.9|182835.9|182965.9|182835.9|182974.9|182844.9|182965.8|182835.8|4
1722565270000|2024-08-02 02:21:10|182966|182836|182956.9|182826.9|182966|182836|182956.9|182826.9|3
1722565290000|2024-08-02 02:21:30|182957|182827|182974.8|182844.8|182974.8|182844.8|182957|182827|2
1722565320000|2024-08-02 02:22:00|182972.8|182842.8|182968.8|182838.8|182972.8|182842.8|182968.8|182838.8|2
1722565330000|2024-08-02 02:22:10|182961.8|182831.8|182967.6|182837.6|182967.6|182837.6|182961.7|182831.7|4
1722565340000|2024-08-02 02:22:20|182970.3|182840.3|183100.1|182970.1|183100.1|182970.1|182970.3|182840.3|20
1722565350000|2024-08-02 02:22:30|183099.8|182969.8|183168.5|183038.5|183168.5|183038.5|183097.2|182967.2|21
1722565360000|2024-08-02 02:22:40|183156.4|183026.4|183147.7|183017.7|183157.9|183027.9|183139.8|183009.8|22
1722565370000|2024-08-02 02:22:50|183144.8|183014.8|183106.4|182976.4|183144.8|183014.8|183104.4|182974.4|14
1722565380000|2024-08-02 02:23:00|183106.3|182976.3|183100|182970|183106.3|182976.3|183092.2|182962.2|15
1722565390000|2024-08-02 02:23:10|183099.2|182969.2|183092|182962|183099.2|182969.2|183077.7|182947.7|23
1722565400000|2024-08-02 02:23:20|183089.4|182959.4|183091.2|182961.2|183092.3|182962.3|183088.7|182958.7|20
1722565410000|2024-08-02 02:23:30|183091|182961|183084.6|182954.6|183093.8|182963.8|183074.7|182944.7|17
1722565420000|2024-08-02 02:23:40|183084.4|182954.4|183087.6|182957.6|183088.6|182958.6|183077.3|182947.3|20
1722565430000|2024-08-02 02:23:50|183084|182954|183086|182956|183086.1|182956.1|183084|182954|8
1722565440000|2024-08-02 02:24:00|183085.3|182955.3|183030.9|182900.9|183089.7|182959.7|183030.9|182900.9|19
1722565450000|2024-08-02 02:24:10|183030.7|182900.7|183024.2|182894.2|183030.7|182900.7|183023.8|182893.8|7
1722565460000|2024-08-02 02:24:20|183030.3|182900.3|183029|182899|183030.3|182900.3|183025.7|182895.7|7
1722565470000|2024-08-02 02:24:30|183028.8|182898.8|183078.3|182948.3|183078.4|182948.4|183028.2|182898.2|17
1722565480000|2024-08-02 02:24:40|183078.4|182948.4|183079.9|182949.9|183084.7|182954.7|183073.6|182943.6|17
1722565490000|2024-08-02 02:24:50|183085.7|182955.7|183085.8|182955.8|183085.8|182955.8|183085.7|182955.7|2
1722565500000|2024-08-02 02:25:00|183085.2|182955.2|183083.7|182953.7|183088.6|182958.6|183082.8|182952.8|17
1722565510000|2024-08-02 02:25:10|183079.3|182949.3|183082.2|182952.2|183083.1|182953.1|183079.2|182949.2|16
1722565520000|2024-08-02 02:25:20|183082.5|182952.5|183081.5|182951.5|183082.8|182952.8|183075.5|182945.5|16
1722565530000|2024-08-02 02:25:30|183081.7|182951.7|183077|182947|183082.1|182952.1|183077|182947|9
1722565540000|2024-08-02 02:25:40|183077.6|182947.6|183081.4|182951.4|183081.5|182951.5|183074.7|182944.7|14
1722565550000|2024-08-02 02:25:50|183081.6|182951.6|183071.5|182941.5|183081.8|182951.8|183070.1|182940.1|10
1722565560000|2024-08-02 02:26:00|183072.5|182942.5|183066.4|182936.4|183074.3|182944.3|183066.3|182936.3|13
1722565570000|2024-08-02 02:26:10|183066.7|182936.7|183066.6|182936.6|183068.3|182938.3|183066.2|182936.2|8
1722565580000|2024-08-02 02:26:20|183066.2|182936.2|183066|182936|183066.3|182936.3|183066|182936|3
1722565590000|2024-08-02 02:26:30|183066.9|182936.9|183077.9|182947.9|183083.7|182953.7|183066.9|182936.9|20
1722565600000|2024-08-02 02:26:40|183082.7|182952.7|183079.6|182949.6|183082.7|182952.7|183071.4|182941.4|18
1722565610000|2024-08-02 02:26:50|183079.9|182949.9|183083|182953|183083|182953|183072.9|182942.9|14
1722565620000|2024-08-02 02:27:00|183083.9|182953.9|183081|182951|183083.9|182953.9|183073.3|182943.3|15
1722565630000|2024-08-02 02:27:10|183080.7|182950.7|183067.1|182937.1|183082|182952|183066.7|182936.7|14
1722565640000|2024-08-02 02:27:20|183072.8|182942.8|183072.1|182942.1|183073|182943|183072.1|182942.1|8
1722565650000|2024-08-02 02:27:30|183072|182942|183084.4|182954.4|183084.4|182954.4|183072|182942|9
1722565660000|2024-08-02 02:27:40|183084.3|182954.3|183030.6|182900.6|183084.5|182954.5|183018.9|182888.9|17
1722565670000|2024-08-02 02:27:50|183029.8|182899.8|183029.8|182899.8|183029.8|182899.8|183029.8|182899.8|1
1722565680000|2024-08-02 02:28:00|183022.3|182892.3|183022.3|182892.3|183022.5|182892.5|183022.3|182892.3|3
1722565690000|2024-08-02 02:28:10|183022.6|182892.6|183007.3|182877.3|183022.6|182892.6|183007.3|182877.3|4
1722565700000|2024-08-02 02:28:20|183007.7|182877.7|183006.8|182876.8|183007.7|182877.7|182998.8|182868.8|4
1722565710000|2024-08-02 02:28:30|183008.3|182878.3|183008.3|182878.3|183008.3|182878.3|183008.3|182878.3|1
1722565720000|2024-08-02 02:28:40|183006.8|182876.8|183024.6|182894.6|183024.6|182894.6|183006.8|182876.8|8
1722565730000|2024-08-02 02:28:50|183024.2|182894.2|183015.5|182885.5|183024.2|182894.2|183015.4|182885.4|10
1722565740000|2024-08-02 02:29:00|183015.6|182885.6|183015.8|182885.8|183015.8|182885.8|183015.6|182885.6|2
1722565750000|2024-08-02 02:29:10|183017.9|182887.9|183003.3|182873.3|183017.9|182887.9|183003.3|182873.3|4
1722565760000|2024-08-02 02:29:20|183008.7|182878.7|182996.5|182866.5|183008.7|182878.7|182996.5|182866.5|6
1722565770000|2024-08-02 02:29:30|182997.5|182867.5|183020.9|182890.9|183020.9|182890.9|182997.5|182867.5|2
1722565780000|2024-08-02 02:29:40|183012.6|182882.6|183014.3|182884.3|183014.4|182884.4|183012.6|182882.6|4
1722565790000|2024-08-02 02:29:50|183014.2|182884.2|183014.9|182884.9|183014.9|182884.9|183013.7|182883.7|8
1722565800000|2024-08-02 02:30:00|183014.6|182884.6|183008.4|182878.4|183016.3|182886.3|183006.9|182876.9|17
1722565810000|2024-08-02 02:30:10|183008.5|182878.5|183003.9|182873.9|183008.5|182878.5|183003.9|182873.9|2
1722565820000|2024-08-02 02:30:20|183002.1|182872.1|183003.6|182873.6|183003.6|182873.6|183002.1|182872.1|2
1722565830000|2024-08-02 02:30:30|183004|182874|182996|182866|183014|182884|182995.5|182865.5|14
1722565840000|2024-08-02 02:30:40|182996.8|182866.8|183000.2|182870.2|183004|182874|182994.8|182864.8|20
1722565850000|2024-08-02 02:30:50|183005.6|182875.6|182951.5|182821.5|183005.6|182875.6|182950.8|182820.8|16
1722565860000|2024-08-02 02:31:00|182956.1|182826.1|182955.6|182825.6|182956.2|182826.2|182950.5|182820.5|15
1722565870000|2024-08-02 02:31:10|182950.4|182820.4|182937.2|182807.2|182950.4|182820.4|182937.2|182807.2|7
1722565880000|2024-08-02 02:31:20|182938.7|182808.7|182938.2|182808.2|182938.7|182808.7|182936.7|182806.7|4
1722565890000|2024-08-02 02:31:30|182939.3|182809.3|182952.1|182822.1|182952.1|182822.1|182939.3|182809.3|7
1722565900000|2024-08-02 02:31:40|182949|182819|182931.8|182801.8|182949|182819|182931.8|182801.8|12
1722565910000|2024-08-02 02:31:50|182931.9|182801.9|182936.6|182806.6|182936.6|182806.6|182931.3|182801.3|8
1722565920000|2024-08-02 02:32:00|182935.5|182805.5|182964.4|182834.4|182964.4|182834.4|182934.4|182804.4|12
1722565930000|2024-08-02 02:32:10|182964.5|182834.5|182963|182833|182964.5|182834.5|182961.3|182831.3|5
1722565940000|2024-08-02 02:32:20|182956.8|182826.8|182963|182833|182963.2|182833.2|182956.8|182826.8|4
1722565950000|2024-08-02 02:32:30|182963.1|182833.1|182939.8|182809.8|182963.4|182833.4|182939.8|182809.8|11
1722565960000|2024-08-02 02:32:40|182940.1|182810.1|182946|182816|182946.3|182816.3|182940.1|182810.1|14
1722565970000|2024-08-02 02:32:50|182945.3|182815.3|182940.6|182810.6|182947.1|182817.1|182940.6|182810.6|8
1722565980000|2024-08-02 02:33:00|182939.7|182809.7|182940|182810|182940.4|182810.4|182938.7|182808.7|4
1722565990000|2024-08-02 02:33:10|182932|182802|182931.8|182801.8|182942.4|182812.4|182931.8|182801.8|7
1722566000000|2024-08-02 02:33:20|182933|182803|182933.4|182803.4|182944.4|182814.4|182933|182803|12
1722566010000|2024-08-02 02:33:30|182934.9|182804.9|182951.7|182821.7|182951.7|182821.7|182933.1|182803.1|14
1722566020000|2024-08-02 02:33:40|182945.8|182815.8|182944.3|182814.3|182958.3|182828.3|182942.3|182812.3|17
1722566030000|2024-08-02 02:33:50|182947.6|182817.6|182940.4|182810.4|182947.6|182817.6|182940.4|182810.4|7
1722566040000|2024-08-02 02:34:00|182941.2|182811.2|182935.3|182805.3|182941.2|182811.2|182934.5|182804.5|10
1722566050000|2024-08-02 02:34:10|182940.2|182810.2|182947.3|182817.3|182947.3|182817.3|182940|182810|13
1722566060000|2024-08-02 02:34:20|182947.2|182817.2|182951.4|182821.4|182951.9|182821.9|182947.2|182817.2|14
1722566070000|2024-08-02 02:34:30|182946.5|182816.5|182962.6|182832.6|182962.6|182832.6|182946.5|182816.5|8
1722566080000|2024-08-02 02:34:40|182962.4|182832.4|182947.7|182817.7|182962.7|182832.7|182944.9|182814.9|17
1722566090000|2024-08-02 02:34:50|182947.2|182817.2|182947.5|182817.5|182948.2|182818.2|182945.9|182815.9|11
1722566100000|2024-08-02 02:35:00|182947|182817|182940.7|182810.7|182947|182817|182939.9|182809.9|11
1722566110000|2024-08-02 02:35:10|182940.3|182810.3|182940.8|182810.8|182940.8|182810.8|182940.3|182810.3|3
1722566120000|2024-08-02 02:35:20|182941.3|182811.3|182941.4|182811.4|182941.4|182811.4|182941.3|182811.3|2
1722566130000|2024-08-02 02:35:30|182939|182809|182937.9|182807.9|182939|182809|182937.9|182807.9|3
1722566140000|2024-08-02 02:35:40|182938.7|182808.7|182938.6|182808.6|182938.7|182808.7|182937.7|182807.7|4
1722566150000|2024-08-02 02:35:50|182938.9|182808.9|182942.4|182812.4|182943.9|182813.9|182938.4|182808.4|13
1722566160000|2024-08-02 02:36:00|182941.7|182811.7|182942.3|182812.3|182942.8|182812.8|182941.2|182811.2|14
1722566170000|2024-08-02 02:36:10|182942.6|182812.6|182941.7|182811.7|182943.4|182813.4|182941.3|182811.3|10
1722566180000|2024-08-02 02:36:20|182943.4|182813.4|182932.4|182802.4|182943.4|182813.4|182932.4|182802.4|7
1722566190000|2024-08-02 02:36:30|182933.5|182803.5|182933.5|182803.5|182937.8|182807.8|182933|182803|10
1722566200000|2024-08-02 02:36:40|182934.4|182804.4|182933|182803|182934.4|182804.4|182932.3|182802.3|4
1722566210000|2024-08-02 02:36:50|182938.6|182808.6|182944.9|182814.9|182944.9|182814.9|182938.6|182808.6|11
1722566220000|2024-08-02 02:37:00|182944|182814|182944.1|182814.1|182944.8|182814.8|182943|182813|14
1722566230000|2024-08-02 02:37:10|182943.7|182813.7|182942|182812|182943.7|182813.7|182942|182812|7
1722566240000|2024-08-02 02:37:20|182938.9|182808.9|182940.5|182810.5|182940.5|182810.5|182938.7|182808.7|5
1722566250000|2024-08-02 02:37:30|182938.6|182808.6|182937.6|182807.6|182938.6|182808.6|182937.6|182807.6|4
1722566260000|2024-08-02 02:37:40|182937.8|182807.8|182933.2|182803.2|182938.3|182808.3|182933.2|182803.2|5
1722566270000|2024-08-02 02:37:50|182938.1|182808.1|182930.5|182800.5|182938.1|182808.1|182930.4|182800.4|9
1722566280000|2024-08-02 02:38:00|182930.9|182800.9|182931.8|182801.8|182931.8|182801.8|182930.9|182800.9|2
1722566290000|2024-08-02 02:38:10|182930.9|182800.9|182927.9|182797.9|182931.7|182801.7|182927.3|182797.3|5
1722566300000|2024-08-02 02:38:20|182927|182797|182928.7|182798.7|182939.5|182809.5|182927|182797|12
1722566310000|2024-08-02 02:38:30|182929.6|182799.6|182930.5|182800.5|182930.5|182800.5|182928.5|182798.5|6
1722566320000|2024-08-02 02:38:40|182936.9|182806.9|182937.5|182807.5|182938.4|182808.4|182935.5|182805.5|13
1722566330000|2024-08-02 02:38:50|182943.7|182813.7|182942.3|182812.3|182943.7|182813.7|182937.3|182807.3|10
1722566340000|2024-08-02 02:39:00|182941.9|182811.9|182950.6|182820.6|182950.6|182820.6|182941.9|182811.9|6
1722566350000|2024-08-02 02:39:10|182951.7|182821.7|182948.9|182818.9|182955.3|182825.3|182946.1|182816.1|8
1722566360000|2024-08-02 02:39:20|182954.7|182824.7|182954.5|182824.5|182954.7|182824.7|182948.9|182818.9|7
1722566370000|2024-08-02 02:39:30|182954.6|182824.6|182946.1|182816.1|182954.6|182824.6|182946.1|182816.1|2
1722566380000|2024-08-02 02:39:40|182939.1|182809.1|182939.3|182809.3|182944.5|182814.5|182939.1|182809.1|4
1722566390000|2024-08-02 02:39:50|182944.8|182814.8|182962.9|182832.9|182966.5|182836.5|182944.8|182814.8|6
1722566400000|2024-08-02 02:40:00|182963|182833|182953.7|182823.7|182963|182833|182953.7|182823.7|3
1722566410000|2024-08-02 02:40:10|182953.1|182823.1|182943|182813|182953.1|182823.1|182943|182813|11
1722566420000|2024-08-02 02:40:20|182944|182814|182954.9|182824.9|182954.9|182824.9|182944|182814|6
1722566430000|2024-08-02 02:40:30|182956.2|182826.2|182962.4|182832.4|182962.4|182832.4|182956.2|182826.2|4
1722566440000|2024-08-02 02:40:40|182962.2|182832.2|182962.4|182832.4|182962.4|182832.4|182962.2|182832.2|2
1722566450000|2024-08-02 02:40:50|182962.6|182832.6|182963.5|182833.5|182963.6|182833.6|182962.4|182832.4|5
1722566460000|2024-08-02 02:41:00|182965.2|182835.2|182966.2|182836.2|182966.4|182836.4|182965.2|182835.2|6
1722566470000|2024-08-02 02:41:10|182963.9|182833.9|182963.9|182833.9|182963.9|182833.9|182962.2|182832.2|3
1722566480000|2024-08-02 02:41:20|182964|182834|182959.9|182829.9|182964|182834|182959.9|182829.9|3
1722566490000|2024-08-02 02:41:30|182963.5|182833.5|182963.5|182833.5|182963.5|182833.5|182963.5|182833.5|1
1722566510000|2024-08-02 02:41:50|182966.4|182836.4|182945.7|182815.7|182966.4|182836.4|182945.7|182815.7|8
1722566520000|2024-08-02 02:42:00|182945.2|182815.2|182945.2|182815.2|182946.6|182816.6|182944.5|182814.5|9
1722566530000|2024-08-02 02:42:10|182945.1|182815.1|182946.1|182816.1|182946.1|182816.1|182945.1|182815.1|5
1722566540000|2024-08-02 02:42:20|182945.3|182815.3|182954.3|182824.3|182965.4|182835.4|182945.3|182815.3|17
1722566550000|2024-08-02 02:42:30|182956.4|182826.4|182952.9|182822.9|182956.4|182826.4|182952.9|182822.9|5
1722566560000|2024-08-02 02:42:40|182952.6|182822.6|182952|182822|182952.6|182822.6|182951.6|182821.6|4
1722566570000|2024-08-02 02:42:50|182949.9|182819.9|182939|182809|182949.9|182819.9|182938.8|182808.8|13
1722566580000|2024-08-02 02:43:00|182938.6|182808.6|182933|182803|182939.7|182809.7|182933|182803|6
1722566590000|2024-08-02 02:43:10|182934.1|182804.1|182934.4|182804.4|182939|182809|182934.1|182804.1|4
1722566600000|2024-08-02 02:43:20|182929.3|182799.3|182929.5|182799.5|182931.1|182801.1|182928.2|182798.2|5
1722566620000|2024-08-02 02:43:40|182929.4|182799.4|182934.4|182804.4|182934.4|182804.4|182929.4|182799.4|2
1722566630000|2024-08-02 02:43:50|182933.2|182803.2|182933.2|182803.2|182933.2|182803.2|182933.2|182803.2|1
1722566640000|2024-08-02 02:44:00|182934.4|182804.4|182932.7|182802.7|182934.5|182804.5|182932.7|182802.7|5
1722566650000|2024-08-02 02:44:10|182933.9|182803.9|182929.6|182799.6|182933.9|182803.9|182929.6|182799.6|4
1722566660000|2024-08-02 02:44:20|182927.9|182797.9|182928.7|182798.7|182929.8|182799.8|182926.1|182796.1|6
1722566670000|2024-08-02 02:44:30|182927.9|182797.9|182928.5|182798.5|182928.5|182798.5|182927.9|182797.9|2
1722566680000|2024-08-02 02:44:40|182930.2|182800.2|182934.8|182804.8|182935.9|182805.9|182930.2|182800.2|6
1722566690000|2024-08-02 02:44:50|182935.7|182805.7|182935.7|182805.7|182936|182806|182935.7|182805.7|3
1722566700000|2024-08-02 02:45:00|182936.3|182806.3|182937|182807|182937.1|182807.1|182936.3|182806.3|7
1722566710000|2024-08-02 02:45:10|182936.5|182806.5|182929|182799|182936.5|182806.5|182929|182799|5
1722566720000|2024-08-02 02:45:20|182928.3|182798.3|182928.3|182798.3|182928.3|182798.3|182928.3|182798.3|1
1722566730000|2024-08-02 02:45:30|182928.1|182798.1|182933.4|182803.4|182933.4|182803.4|182927.6|182797.6|4
1722566750000|2024-08-02 02:45:50|182933.1|182803.1|182937|182807|182942.4|182812.4|182933.1|182803.1|16
1722566760000|2024-08-02 02:46:00|182937.3|182807.3|182930.3|182800.3|182937.3|182807.3|182930.3|182800.3|10
1722566770000|2024-08-02 02:46:10|182930.5|182800.5|182932.8|182802.8|182932.8|182802.8|182930.5|182800.5|5
1722566780000|2024-08-02 02:46:20|182933|182803|182932.2|182802.2|182933.6|182803.6|182932.2|182802.2|3
1722566790000|2024-08-02 02:46:30|182933.2|182803.2|182936.1|182806.1|182938.3|182808.3|182933.2|182803.2|6
1722566800000|2024-08-02 02:46:40|182937.5|182807.5|182937.5|182807.5|182937.5|182807.5|182937.5|182807.5|1
1722566810000|2024-08-02 02:46:50|182936|182806|182936|182806|182936|182806|182935.8|182805.8|3
1722566820000|2024-08-02 02:47:00|182935.8|182805.8|182930.5|182800.5|182936.3|182806.3|182930.5|182800.5|7
1722566830000|2024-08-02 02:47:10|182929.7|182799.7|182932.2|182802.2|182933.7|182803.7|182929.7|182799.7|5
1722566840000|2024-08-02 02:47:20|182931.9|182801.9|182937.2|182807.2|182937.2|182807.2|182930.8|182800.8|4
1722566850000|2024-08-02 02:47:30|182937.5|182807.5|182937.7|182807.7|182938.1|182808.1|182937.4|182807.4|7
1722566870000|2024-08-02 02:47:50|182938.2|182808.2|182936.2|182806.2|182939.1|182809.1|182935.9|182805.9|7
1722566880000|2024-08-02 02:48:00|182935.9|182805.9|182935.9|182805.9|182936.1|182806.1|182935.1|182805.1|5
1722566890000|2024-08-02 02:48:10|182933.4|182803.4|182933.3|182803.3|182935.4|182805.4|182933.3|182803.3|5
1722566900000|2024-08-02 02:48:20|182935.9|182805.9|182940.6|182810.6|182940.6|182810.6|182934.2|182804.2|4
1722566910000|2024-08-02 02:48:30|182940.2|182810.2|182940.7|182810.7|182940.7|182810.7|182940.2|182810.2|6
1722566920000|2024-08-02 02:48:40|182941|182811|182945.1|182815.1|182950.5|182820.5|182941|182811|7
1722566930000|2024-08-02 02:48:50|182947.4|182817.4|182933.1|182803.1|182947.4|182817.4|182933.1|182803.1|3
1722566940000|2024-08-02 02:49:00|182932.1|182802.1|182931.1|182801.1|182932.1|182802.1|182931.1|182801.1|2
1722566950000|2024-08-02 02:49:10|182932|182802|182942.5|182812.5|182942.5|182812.5|182931.2|182801.2|3
1722566960000|2024-08-02 02:49:20|182939.1|182809.1|182943.1|182813.1|182943.1|182813.1|182939.1|182809.1|3
1722566970000|2024-08-02 02:49:30|182942.7|182812.7|182942.7|182812.7|182942.7|182812.7|182942.7|182812.7|1
1722566980000|2024-08-02 02:49:40|182944.1|182814.1|182944.2|182814.2|182944.2|182814.2|182944.1|182814.1|2
1722566990000|2024-08-02 02:49:50|182934|182804|182934|182804|182934|182804|182934|182804|1
1722567000000|2024-08-02 02:50:00|182934.1|182804.1|182933.5|182803.5|182934.1|182804.1|182933.5|182803.5|3
1722567010000|2024-08-02 02:50:10|182933.4|182803.4|182944.3|182814.3|182945.4|182815.4|182933.4|182803.4|5
1722567030000|2024-08-02 02:50:30|182944.5|182814.5|182944.5|182814.5|182944.5|182814.5|182944.5|182814.5|1
1722567040000|2024-08-02 02:50:40|182944.6|182814.6|182932.7|182802.7|182944.6|182814.6|182932.7|182802.7|4
1722567050000|2024-08-02 02:50:50|182932.9|182802.9|182932.9|182802.9|182932.9|182802.9|182932.9|182802.9|1
1722567060000|2024-08-02 02:51:00|182930.9|182800.9|182940|182810|182940.4|182810.4|182927.9|182797.9|5
1722567070000|2024-08-02 02:51:10|182940.4|182810.4|182936.8|182806.8|182940.4|182810.4|182933.9|182803.9|9
1722567080000|2024-08-02 02:51:20|182937.2|182807.2|182937.4|182807.4|182943.6|182813.6|182937.2|182807.2|5
1722567090000|2024-08-02 02:51:30|182937.2|182807.2|182929.5|182799.5|182937.2|182807.2|182928.9|182798.9|5
1722567110000|2024-08-02 02:51:50|182930.6|182800.6|182939.4|182809.4|182939.4|182809.4|182930.6|182800.6|2
1722567120000|2024-08-02 02:52:00|182940.1|182810.1|182938.4|182808.4|182940.1|182810.1|182938.4|182808.4|5
1722567130000|2024-08-02 02:52:10|182938|182808|182939.2|182809.2|182939.2|182809.2|182938|182808|4
1722567140000|2024-08-02 02:52:20|182939|182809|182938.6|182808.6|182939|182809|182938.4|182808.4|3
1722567150000|2024-08-02 02:52:30|182938.3|182808.3|182929.4|182799.4|182938.3|182808.3|182929.4|182799.4|2
1722567160000|2024-08-02 02:52:40|182929.5|182799.5|182928.7|182798.7|182929.5|182799.5|182928.7|182798.7|2
1722567170000|2024-08-02 02:52:50|182937.2|182807.2|182942.1|182812.1|182942.1|182812.1|182937.2|182807.2|6
1722567180000|2024-08-02 02:53:00|182941.9|182811.9|182942|182812|182942|182812|182941.9|182811.9|2
1722567190000|2024-08-02 02:53:10|182941.9|182811.9|182943.9|182813.9|182949|182819|182941.9|182811.9|5
1722567200000|2024-08-02 02:53:20|182935.2|182805.2|182934.8|182804.8|182935.2|182805.2|182934.8|182804.8|2
1722567230000|2024-08-02 02:53:50|182941.1|182811.1|182941.1|182811.1|182941.1|182811.1|182941.1|182811.1|1
1722567240000|2024-08-02 02:54:00|182937|182807|182926.2|182796.2|182937|182807|182926.2|182796.2|6
1722567250000|2024-08-02 02:54:10|182927.9|182797.9|182937.5|182807.5|182937.5|182807.5|182927.9|182797.9|4
1722567260000|2024-08-02 02:54:20|182934.2|182804.2|182934.2|182804.2|182934.2|182804.2|182934.2|182804.2|1
1722567270000|2024-08-02 02:54:30|182934.7|182804.7|182925.3|182795.3|182934.7|182804.7|182925.3|182795.3|9
1722567280000|2024-08-02 02:54:40|182928.5|182798.5|182928.5|182798.5|182928.5|182798.5|182924.8|182794.8|5
1722567290000|2024-08-02 02:54:50|182928.7|182798.7|182925.5|182795.5|182928.7|182798.7|182925.5|182795.5|2
1722567300000|2024-08-02 02:55:00|182931.6|182801.6|182915.6|182785.6|182932|182802|182915.6|182785.6|9
1722567310000|2024-08-02 02:55:10|182915.4|182785.4|182920.8|182790.8|182921.2|182791.2|182912.4|182782.4|6
1722567320000|2024-08-02 02:55:20|182921|182791|182926.7|182796.7|182927.3|182797.3|182921|182791|12
1722567330000|2024-08-02 02:55:30|182926.1|182796.1|182920.6|182790.6|182926.1|182796.1|182920.6|182790.6|3
1722567340000|2024-08-02 02:55:40|182920.2|182790.2|182912.1|182782.1|182925.6|182795.6|182911.5|182781.5|10
1722567350000|2024-08-02 02:55:50|182919.9|182789.9|182926.6|182796.6|182927.1|182797.1|182919.9|182789.9|9
1722567360000|2024-08-02 02:56:00|182921.6|182791.6|182926.3|182796.3|182926.7|182796.7|182921.6|182791.6|10
1722567370000|2024-08-02 02:56:10|182926.6|182796.6|182927.2|182797.2|182927.2|182797.2|182921.5|182791.5|6
1722567380000|2024-08-02 02:56:20|182914|182784|182916.6|182786.6|182916.9|182786.9|182914|182784|5
1722567400000|2024-08-02 02:56:40|182926.4|182796.4|182926.7|182796.7|182926.7|182796.7|182926.4|182796.4|2
1722567410000|2024-08-02 02:56:50|182922.1|182792.1|182927|182797|182927|182797|182922.1|182792.1|3
1722567420000|2024-08-02 02:57:00|182926.7|182796.7|182921.3|182791.3|182926.7|182796.7|182921.3|182791.3|4
1722567430000|2024-08-02 02:57:10|182921.7|182791.7|182919.8|182789.8|182921.7|182791.7|182914.4|182784.4|15
1722567440000|2024-08-02 02:57:20|182924.3|182794.3|182924|182794|182924.3|182794.3|182923.7|182793.7|3
1722567450000|2024-08-02 02:57:30|182924.4|182794.4|182925.1|182795.1|182925.1|182795.1|182924.4|182794.4|2
1722567460000|2024-08-02 02:57:40|182925.2|182795.2|182914.9|182784.9|182925.6|182795.6|182910.9|182780.9|12
1722567470000|2024-08-02 02:57:50|182914.3|182784.3|182921.5|182791.5|182921.5|182791.5|182910.4|182780.4|9
1722567480000|2024-08-02 02:58:00|182921.4|182791.4|182922.1|182792.1|182922.5|182792.5|182910.6|182780.6|12
1722567490000|2024-08-02 02:58:10|182921.5|182791.5|182928.1|182798.1|182928.1|182798.1|182921.2|182791.2|8
1722567500000|2024-08-02 02:58:20|182885.2|182755.2|182888.9|182758.9|182888.9|182758.9|182873.2|182743.2|10
1722567510000|2024-08-02 02:58:30|182885.7|182755.7|182890.1|182760.1|182890.1|182760.1|182885.7|182755.7|4
1722567520000|2024-08-02 02:58:40|182885.7|182755.7|182885.7|182755.7|182885.7|182755.7|182885.7|182755.7|1
1722567530000|2024-08-02 02:58:50|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|182887.5|182757.5|1
1722567540000|2024-08-02 02:59:00|182894.4|182764.4|182890.6|182760.6|182894.4|182764.4|182880.4|182750.4|11
1722567550000|2024-08-02 02:59:10|182895.4|182765.4|182893.3|182763.3|182896.4|182766.4|182892.8|182762.8|6
1722567560000|2024-08-02 02:59:20|182892.4|182762.4|182891.7|182761.7|182892.4|182762.4|182891.7|182761.7|4
1722567570000|2024-08-02 02:59:30|182893.3|182763.3|182891.7|182761.7|182893.3|182763.3|182891.7|182761.7|2
1722567580000|2024-08-02 02:59:40|182888.7|182758.7|182888.7|182758.7|182888.7|182758.7|182888.7|182758.7|1
1722567590000|2024-08-02 02:59:50|182888.8|182758.8|182923.8|182793.8|182923.8|182793.8|182888.5|182758.5|9
1722567600000|2024-08-02 03:00:00|182925.5|182795.5|182925.3|182795.3|182925.5|182795.5|182923.4|182793.4|9
1722567610000|2024-08-02 03:00:10|182923|182793|182926.6|182796.6|182926.6|182796.6|182922.9|182792.9|6
1722567620000|2024-08-02 03:00:20|182926.9|182796.9|182922.8|182792.8|182926.9|182796.9|182922.8|182792.8|4
1722567630000|2024-08-02 03:00:30|182924.3|182794.3|182924.3|182794.3|182924.3|182794.3|182924.3|182794.3|1
1722567640000|2024-08-02 03:00:40|182925.7|182795.7|182924.2|182794.2|182925.7|182795.7|182923.9|182793.9|3
1722567650000|2024-08-02 03:00:50|182921.8|182791.8|182923.7|182793.7|182926.9|182796.9|182921.8|182791.8|6
1722567660000|2024-08-02 03:01:00|182924.1|182794.1|182923|182793|182924.1|182794.1|182922.9|182792.9|4
1722567670000|2024-08-02 03:01:10|182923.2|182793.2|182921.3|182791.3|182923.5|182793.5|182904.1|182774.1|10
1722567680000|2024-08-02 03:01:20|182922.9|182792.9|182927.9|182797.9|182928.9|182798.9|182922.9|182792.9|13
1722567690000|2024-08-02 03:01:30|182927.6|182797.6|182927.9|182797.9|182928.4|182798.4|182927.4|182797.4|10
1722567700000|2024-08-02 03:01:40|182928.8|182798.8|182927.8|182797.8|182928.8|182798.8|182927.8|182797.8|6
1722567710000|2024-08-02 03:01:50|182930.8|182800.8|182934.7|182804.7|182936|182806|182930.4|182800.4|7
1722567720000|2024-08-02 03:02:00|182935.6|182805.6|182932.9|182802.9|182936.3|182806.3|182932.3|182802.3|10
1722567730000|2024-08-02 03:02:10|182933.6|182803.6|182930.3|182800.3|182933.6|182803.6|182930.3|182800.3|5
1722567740000|2024-08-02 03:02:20|182930.6|182800.6|182929.7|182799.7|182930.6|182800.6|182929.7|182799.7|3
1722567750000|2024-08-02 03:02:30|182929.6|182799.6|182929.7|182799.7|182929.7|182799.7|182929.2|182799.2|5
1722567760000|2024-08-02 03:02:40|182929.4|182799.4|182934.7|182804.7|182934.7|182804.7|182929.4|182799.4|9
1722567770000|2024-08-02 03:02:50|182933.7|182803.7|182935.2|182805.2|182937|182807|182932.8|182802.8|4
1722567780000|2024-08-02 03:03:00|182934.5|182804.5|182932|182802|182934.5|182804.5|182932|182802|2
1722567790000|2024-08-02 03:03:10|182932.8|182802.8|182930.9|182800.9|182932.8|182802.8|182930.9|182800.9|2
1722567800000|2024-08-02 03:03:20|182929.8|182799.8|182929.7|182799.7|182929.8|182799.8|182929.6|182799.6|3
1722567810000|2024-08-02 03:03:30|182930.4|182800.4|182930|182800|182930.4|182800.4|182929.4|182799.4|11
1722567820000|2024-08-02 03:03:40|182929.8|182799.8|182930.8|182800.8|182930.8|182800.8|182928.1|182798.1|9
1722567830000|2024-08-02 03:03:50|182931.7|182801.7|182932.4|182802.4|182932.8|182802.8|182931.7|182801.7|3
1722567840000|2024-08-02 03:04:00|182931.8|182801.8|182874.3|182744.3|182931.8|182801.8|182874.3|182744.3|10
1722567850000|2024-08-02 03:04:10|182878.1|182748.1|182878.5|182748.5|182878.5|182748.5|182878.1|182748.1|2
1722567860000|2024-08-02 03:04:20|182878.3|182748.3|182860.1|182730.1|182878.3|182748.3|182859.9|182729.9|9
1722567870000|2024-08-02 03:04:30|182860.8|182730.8|182859.8|182729.8|182860.9|182730.9|182859.8|182729.8|4
1722567880000|2024-08-02 03:04:40|182856.6|182726.6|182857.3|182727.3|182859.8|182729.8|182856.6|182726.6|9
1722567890000|2024-08-02 03:04:50|182856.8|182726.8|182867.5|182737.5|182867.5|182737.5|182856.8|182726.8|5
1722567900000|2024-08-02 03:05:00|182866.1|182736.1|182864.8|182734.8|182866.1|182736.1|182864.8|182734.8|2
1722567910000|2024-08-02 03:05:10|182865.9|182735.9|182859.9|182729.9|182865.9|182735.9|182859.9|182729.9|4
1722567930000|2024-08-02 03:05:30|182857.5|182727.5|182857.5|182727.5|182857.5|182727.5|182857.5|182727.5|1
1722567940000|2024-08-02 03:05:40|182857.1|182727.1|182864.2|182734.2|182868|182738|182857.1|182727.1|6
1722567950000|2024-08-02 03:05:50|182862.9|182732.9|182862.6|182732.6|182864.1|182734.1|182862.6|182732.6|5
1722567960000|2024-08-02 03:06:00|182861.5|182731.5|182861.5|182731.5|182861.5|182731.5|182861.5|182731.5|1
1722567970000|2024-08-02 03:06:10|182858.8|182728.8|182859.7|182729.7|182860|182730|182858.8|182728.8|4
1722567990000|2024-08-02 03:06:30|182859.1|182729.1|182859.1|182729.1|182859.1|182729.1|182859.1|182729.1|1
1722568000000|2024-08-02 03:06:40|182862.1|182732.1|182862.6|182732.6|182864.5|182734.5|182862.1|182732.1|5
1722568010000|2024-08-02 03:06:50|182863.5|182733.5|182865|182735|182865|182735|182863.5|182733.5|2
1722568020000|2024-08-02 03:07:00|182863.4|182733.4|182861|182731|182865|182735|182860.6|182730.6|8
1722568030000|2024-08-02 03:07:10|182861.8|182731.8|182861|182731|182862.6|182732.6|182860.4|182730.4|9
1722568040000|2024-08-02 03:07:20|182864|182734|182863.4|182733.4|182865.1|182735.1|182862.1|182732.1|9
1722568050000|2024-08-02 03:07:30|182865.1|182735.1|182865.8|182735.8|182870.9|182740.9|182862.2|182732.2|16
1722568060000|2024-08-02 03:07:40|182867.3|182737.3|182865|182735|182871|182741|182865|182735|12
1722568070000|2024-08-02 03:07:50|182863.8|182733.8|182867.7|182737.7|182869.8|182739.8|182863.8|182733.8|6
1722568080000|2024-08-02 03:08:00|182866|182736|182863.6|182733.6|182868.9|182738.9|182863.6|182733.6|6
1722568090000|2024-08-02 03:08:10|182863|182733|182864.3|182734.3|182864.3|182734.3|182863|182733|3
1722568100000|2024-08-02 03:08:20|182867.6|182737.6|182865.6|182735.6|182867.6|182737.6|182865.6|182735.6|8
1722568110000|2024-08-02 03:08:30|182865.7|182735.7|182871.1|182741.1|182872.6|182742.6|182865.7|182735.7|8
1722568120000|2024-08-02 03:08:40|182870.5|182740.5|182866.1|182736.1|182870.5|182740.5|182859.9|182729.9|6
1722568130000|2024-08-02 03:08:50|182862.9|182732.9|182863.2|182733.2|182864|182734|182862.9|182732.9|6
1722568140000|2024-08-02 03:09:00|182862.7|182732.7|182863.6|182733.6|182863.6|182733.6|182862.5|182732.5|5
1722568150000|2024-08-02 03:09:10|182863.4|182733.4|182864.8|182734.8|182864.8|182734.8|182863.4|182733.4|2
1722568160000|2024-08-02 03:09:20|182867.9|182737.9|182872.3|182742.3|182872.7|182742.7|182867.9|182737.9|4
1722568170000|2024-08-02 03:09:30|182870.8|182740.8|182872.6|182742.6|182872.6|182742.6|182870.8|182740.8|4
1722568180000|2024-08-02 03:09:40|182871.8|182741.8|182866.2|182736.2|182871.8|182741.8|182865.2|182735.2|7
1722568190000|2024-08-02 03:09:50|182865.3|182735.3|182863.5|182733.5|182865.3|182735.3|182863.1|182733.1|3
1722568200000|2024-08-02 03:10:00|182863.1|182733.1|182863.1|182733.1|182863.1|182733.1|182863.1|182733.1|1
1722568210000|2024-08-02 03:10:10|182867.5|182737.5|182867.5|182737.5|182867.5|182737.5|182867.5|182737.5|1
1722568220000|2024-08-02 03:10:20|182864.3|182734.3|182852.6|182722.6|182864.3|182734.3|182846.2|182716.2|10
1722568230000|2024-08-02 03:10:30|182853.3|182723.3|182851.5|182721.5|182858.8|182728.8|182848.9|182718.9|8
1722568240000|2024-08-02 03:10:40|182852.2|182722.2|182861.8|182731.8|182861.8|182731.8|182852.2|182722.2|7
1722568250000|2024-08-02 03:10:50|182859.1|182729.1|182859.1|182729.1|182861.8|182731.8|182859.1|182729.1|3
1722568260000|2024-08-02 03:11:00|182858.8|182728.8|182858.3|182728.3|182858.8|182728.8|182858.2|182728.2|4
1722568270000|2024-08-02 03:11:10|182859|182729|182865.9|182735.9|182867|182737|182859|182729|7
1722568280000|2024-08-02 03:11:20|182866.7|182736.7|182858.4|182728.4|182866.7|182736.7|182858.4|182728.4|10
1722568290000|2024-08-02 03:11:30|182860.1|182730.1|182862.6|182732.6|182865.6|182735.6|182860.1|182730.1|5
1722568300000|2024-08-02 03:11:40|182863.1|182733.1|182864.3|182734.3|182864.3|182734.3|182859.4|182729.4|7
1722568310000|2024-08-02 03:11:50|182864.9|182734.9|182859.4|182729.4|182864.9|182734.9|182859.4|182729.4|5
1722568320000|2024-08-02 03:12:00|182859|182729|182869.8|182739.8|182869.8|182739.8|182859|182729|4
1722568330000|2024-08-02 03:12:10|182860.7|182730.7|182858.8|182728.8|182860.7|182730.7|182858.2|182728.2|4
1722568340000|2024-08-02 03:12:20|182863.6|182733.6|182865.6|182735.6|182865.6|182735.6|182863.6|182733.6|2
1722568350000|2024-08-02 03:12:30|182860.8|182730.8|182864.3|182734.3|182865.3|182735.3|182860.8|182730.8|4
1722568360000|2024-08-02 03:12:40|182864.1|182734.1|182858.8|182728.8|182865.3|182735.3|182857.3|182727.3|8
1722568370000|2024-08-02 03:12:50|182864.2|182734.2|182860.8|182730.8|182864.2|182734.2|182858.3|182728.3|4
1722568380000|2024-08-02 03:13:00|182860|182730|182866.2|182736.2|182866.2|182736.2|182860|182730|3
1722568390000|2024-08-02 03:13:10|182865.2|182735.2|182865.5|182735.5|182867.5|182737.5|182865.2|182735.2|5
1722568400000|2024-08-02 03:13:20|182865.6|182735.6|182858.8|182728.8|182865.6|182735.6|182858.8|182728.8|2
1722568410000|2024-08-02 03:13:30|182857.8|182727.8|182863.3|182733.3|182863.4|182733.4|182857.8|182727.8|4
1722568420000|2024-08-02 03:13:40|182869.9|182739.9|182863.1|182733.1|182869.9|182739.9|182862.3|182732.3|7
1722568430000|2024-08-02 03:13:50|182862.3|182732.3|182856.7|182726.7|182862.7|182732.7|182856.7|182726.7|5
1722568440000|2024-08-02 03:14:00|182858.9|182728.9|182858.9|182728.9|182858.9|182728.9|182858.9|182728.9|1
1722568450000|2024-08-02 03:14:10|182859.4|182729.4|182866.2|182736.2|182866.2|182736.2|182859.4|182729.4|3
1722568460000|2024-08-02 03:14:20|182867.6|182737.6|182864.9|182734.9|182867.6|182737.6|182864.9|182734.9|3
1722568470000|2024-08-02 03:14:30|182865.9|182735.9|182868.4|182738.4|182870.3|182740.3|182860.9|182730.9|8
1722568480000|2024-08-02 03:14:40|182870.1|182740.1|182864.6|182734.6|182872.3|182742.3|182864.6|182734.6|10
1722568490000|2024-08-02 03:14:50|182863.7|182733.7|182864.9|182734.9|182864.9|182734.9|182863.4|182733.4|6
1722568500000|2024-08-02 03:15:00|182865.6|182735.6|182863|182733|182866.4|182736.4|182862.3|182732.3|9
1722568510000|2024-08-02 03:15:10|182866|182736|182867.8|182737.8|182867.8|182737.8|182865.9|182735.9|3
1722568530000|2024-08-02 03:15:30|182867.7|182737.7|182866.8|182736.8|182872.5|182742.5|182866.8|182736.8|4
1722568540000|2024-08-02 03:15:40|182865.2|182735.2|182867.5|182737.5|182868|182738|182864.5|182734.5|9
1722568550000|2024-08-02 03:15:50|182868.4|182738.4|182867.7|182737.7|182868.4|182738.4|182867.7|182737.7|3
1722568560000|2024-08-02 03:16:00|182868.2|182738.2|182873.4|182743.4|182875.7|182745.7|182867.7|182737.7|5
1722568570000|2024-08-02 03:16:10|182873.3|182743.3|182869.6|182739.6|182873.3|182743.3|182868.6|182738.6|3
1722568580000|2024-08-02 03:16:20|182868.6|182738.6|182870.2|182740.2|182870.2|182740.2|182867.1|182737.1|4
1722568590000|2024-08-02 03:16:30|182869|182739|182864.5|182734.5|182869|182739|182864|182734|4
1722568600000|2024-08-02 03:16:40|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|1
1722568610000|2024-08-02 03:16:50|182864.5|182734.5|182864.1|182734.1|182864.8|182734.8|182864|182734|5
1722568620000|2024-08-02 03:17:00|182863.1|182733.1|182864.9|182734.9|182864.9|182734.9|182863.1|182733.1|2
1722568630000|2024-08-02 03:17:10|182865.7|182735.7|182864.3|182734.3|182865.7|182735.7|182863.1|182733.1|4
1722568640000|2024-08-02 03:17:20|182862.3|182732.3|182861.1|182731.1|182864.3|182734.3|182861.1|182731.1|5
1722568650000|2024-08-02 03:17:30|182861.6|182731.6|182862.5|182732.5|182862.5|182732.5|182861.6|182731.6|3
1722568660000|2024-08-02 03:17:40|182862.1|182732.1|182863.3|182733.3|182863.3|182733.3|182862.1|182732.1|3
1722568670000|2024-08-02 03:17:50|182863.1|182733.1|182868.7|182738.7|182868.7|182738.7|182863.1|182733.1|3
1722568680000|2024-08-02 03:18:00|182867.8|182737.8|182869.5|182739.5|182869.5|182739.5|182867.8|182737.8|3
1722568690000|2024-08-02 03:18:10|182868.3|182738.3|182866.7|182736.7|182869.4|182739.4|182866.7|182736.7|8
1722568700000|2024-08-02 03:18:20|182862.6|182732.6|182862.6|182732.6|182862.6|182732.6|182862.6|182732.6|1
1722568710000|2024-08-02 03:18:30|182862.8|182732.8|182863.1|182733.1|182863.1|182733.1|182862.6|182732.6|3
1722568720000|2024-08-02 03:18:40|182863.5|182733.5|182862.9|182732.9|182863.5|182733.5|182862.9|182732.9|2
1722568730000|2024-08-02 03:18:50|182862|182732|182866.1|182736.1|182866.1|182736.1|182862|182732|6
1722568740000|2024-08-02 03:19:00|182863.9|182733.9|182862.5|182732.5|182865.7|182735.7|182862.5|182732.5|5
1722568750000|2024-08-02 03:19:10|182866.9|182736.9|182863.9|182733.9|182868.8|182738.8|182863.2|182733.2|4
1722568760000|2024-08-02 03:19:20|182864.3|182734.3|182863.8|182733.8|182864.3|182734.3|182863.8|182733.8|2
1722568780000|2024-08-02 03:19:40|182862.3|182732.3|182867.2|182737.2|182867.2|182737.2|182861.8|182731.8|3
1722568790000|2024-08-02 03:19:50|182865.9|182735.9|182866.8|182736.8|182866.8|182736.8|182861.2|182731.2|4
1722568800000|2024-08-02 03:20:00|182867.7|182737.7|182868.7|182738.7|182869.6|182739.6|182867.7|182737.7|4
1722568810000|2024-08-02 03:20:10|182863.9|182733.9|182863.3|182733.3|182863.9|182733.9|182862.8|182732.8|4
1722568820000|2024-08-02 03:20:20|182862.8|182732.8|182863.3|182733.3|182863.3|182733.3|182862.8|182732.8|2
1722568830000|2024-08-02 03:20:30|182853.3|182723.3|182862.3|182732.3|182862.8|182732.8|182853.3|182723.3|9
1722568850000|2024-08-02 03:20:50|182861.9|182731.9|182859.2|182729.2|182862.3|182732.3|182859.2|182729.2|3
1722568860000|2024-08-02 03:21:00|182858.7|182728.7|182860.7|182730.7|182860.7|182730.7|182858.7|182728.7|3
1722568870000|2024-08-02 03:21:10|182859.1|182729.1|182864.4|182734.4|182864.4|182734.4|182859.1|182729.1|3
1722568880000|2024-08-02 03:21:20|182868.3|182738.3|182869.6|182739.6|182874.2|182744.2|182868.3|182738.3|9
1722568890000|2024-08-02 03:21:30|182870.1|182740.1|182865.4|182735.4|182870.1|182740.1|182865.4|182735.4|8
1722568900000|2024-08-02 03:21:40|182868.1|182738.1|182867.1|182737.1|182868.1|182738.1|182867.1|182737.1|3
1722568910000|2024-08-02 03:21:50|182867.7|182737.7|182868.1|182738.1|182868.1|182738.1|182867.7|182737.7|4
1722568920000|2024-08-02 03:22:00|182869.9|182739.9|182864|182734|182869.9|182739.9|182864|182734|5
1722568930000|2024-08-02 03:22:10|182865.2|182735.2|182865.2|182735.2|182865.2|182735.2|182865.2|182735.2|1
1722568940000|2024-08-02 03:22:20|182865|182735|182860.1|182730.1|182865|182735|182860.1|182730.1|5
1722568950000|2024-08-02 03:22:30|182860.2|182730.2|182860.7|182730.7|182860.7|182730.7|182860.2|182730.2|2
1722568960000|2024-08-02 03:22:40|182860.2|182730.2|182863.1|182733.1|182863.2|182733.2|182860.2|182730.2|3
1722568970000|2024-08-02 03:22:50|182864.7|182734.7|182871.7|182741.7|182871.7|182741.7|182864.2|182734.2|4
1722568980000|2024-08-02 03:23:00|182870.8|182740.8|182866.4|182736.4|182871|182741|182865.3|182735.3|4
1722568990000|2024-08-02 03:23:10|182861|182731|182861|182731|182861|182731|182861|182731|1
1722569000000|2024-08-02 03:23:20|182861.5|182731.5|182861|182731|182861.5|182731.5|182861|182731|2
1722569010000|2024-08-02 03:23:30|182861.3|182731.3|182861.3|182731.3|182861.3|182731.3|182861.3|182731.3|1
1722569020000|2024-08-02 03:23:40|182860.8|182730.8|182861.5|182731.5|182861.5|182731.5|182860.8|182730.8|2
1722569030000|2024-08-02 03:23:50|182865.1|182735.1|182865.6|182735.6|182866.2|182736.2|182865.1|182735.1|3
1722569040000|2024-08-02 03:24:00|182863.9|182733.9|182860.8|182730.8|182863.9|182733.9|182860.8|182730.8|7
1722569050000|2024-08-02 03:24:10|182859.2|182729.2|182860|182730|182860|182730|182856|182726|3
1722569060000|2024-08-02 03:24:20|182859.9|182729.9|182860.4|182730.4|182860.4|182730.4|182859.9|182729.9|2
1722569070000|2024-08-02 03:24:30|182860.9|182730.9|182858.4|182728.4|182860.9|182730.9|182857.4|182727.4|3
1722569080000|2024-08-02 03:24:40|182861.2|182731.2|182867.3|182737.3|182867.3|182737.3|182861.2|182731.2|5
1722569090000|2024-08-02 03:24:50|182863.6|182733.6|182863.7|182733.7|182863.7|182733.7|182863.6|182733.6|2
1722569100000|2024-08-02 03:25:00|182864.2|182734.2|182864.2|182734.2|182864.2|182734.2|182864.2|182734.2|1
1722569120000|2024-08-02 03:25:20|182865.3|182735.3|182867|182737|182867|182737|182865.3|182735.3|3
1722569130000|2024-08-02 03:25:30|182867.5|182737.5|182867.5|182737.5|182867.5|182737.5|182867.5|182737.5|1
1722569140000|2024-08-02 03:25:40|182867|182737|182862.1|182732.1|182867|182737|182862.1|182732.1|4
1722569170000|2024-08-02 03:26:10|182861.1|182731.1|182861.1|182731.1|182861.1|182731.1|182861.1|182731.1|1
1722569180000|2024-08-02 03:26:20|182864.4|182734.4|182865.5|182735.5|182865.5|182735.5|182864.3|182734.3|3
1722569200000|2024-08-02 03:26:40|182862|182732|182860.5|182730.5|182862|182732|182859.3|182729.3|3
1722569210000|2024-08-02 03:26:50|182861.8|182731.8|182867.2|182737.2|182867.2|182737.2|182861.6|182731.6|5
1722569220000|2024-08-02 03:27:00|182866.7|182736.7|182866.1|182736.1|182866.7|182736.7|182860.7|182730.7|5
1722569230000|2024-08-02 03:27:10|182863.5|182733.5|182868.5|182738.5|182868.5|182738.5|182860.7|182730.7|4
1722569240000|2024-08-02 03:27:20|182869.7|182739.7|182869.7|182739.7|182869.7|182739.7|182869.7|182739.7|1
1722569250000|2024-08-02 03:27:30|182870|182740|182866.1|182736.1|182871.7|182741.7|182866.1|182736.1|4
1722569260000|2024-08-02 03:27:40|182863|182733|182868.5|182738.5|182868.5|182738.5|182863|182733|3
1722569270000|2024-08-02 03:27:50|182866.1|182736.1|182866.3|182736.3|182867.8|182737.8|182861.9|182731.9|10
1722569280000|2024-08-02 03:28:00|182867.2|182737.2|182864.4|182734.4|182867.2|182737.2|182861.5|182731.5|5
1722569290000|2024-08-02 03:28:10|182872|182742|182869|182739|182872|182742|182868.3|182738.3|4
1722569300000|2024-08-02 03:28:20|182870.1|182740.1|182868.3|182738.3|182870.1|182740.1|182868.3|182738.3|4
1722569310000|2024-08-02 03:28:30|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|1
1722569320000|2024-08-02 03:28:40|182866|182736|182860.6|182730.6|182866|182736|182860.6|182730.6|4
1722569330000|2024-08-02 03:28:50|182865.7|182735.7|182864.5|182734.5|182865.8|182735.8|182864.5|182734.5|4
1722569340000|2024-08-02 03:29:00|182864.4|182734.4|182870.6|182740.6|182870.6|182740.6|182862.3|182732.3|8
1722569350000|2024-08-02 03:29:10|182870|182740|182865.8|182735.8|182870|182740|182865.8|182735.8|3
1722569370000|2024-08-02 03:29:30|182861.8|182731.8|182861.3|182731.3|182861.8|182731.8|182861.3|182731.3|2
1722569380000|2024-08-02 03:29:40|182863.8|182733.8|182863.7|182733.7|182863.9|182733.9|182863.7|182733.7|3
1722569390000|2024-08-02 03:29:50|182863.6|182733.6|182858.9|182728.9|182864.4|182734.4|182858.9|182728.9|6
1722569400000|2024-08-02 03:30:00|182859.8|182729.8|182864.1|182734.1|182864.2|182734.2|182859.8|182729.8|5
1722569410000|2024-08-02 03:30:10|182860|182730|182860|182730|182860|182730|182860|182730|1
1722569420000|2024-08-02 03:30:20|182859.9|182729.9|182859.6|182729.6|182859.9|182729.9|182859.6|182729.6|2
1722569430000|2024-08-02 03:30:30|182865.4|182735.4|182865.4|182735.4|182865.4|182735.4|182865.4|182735.4|1
1722569440000|2024-08-02 03:30:40|182864.3|182734.3|182868.4|182738.4|182868.4|182738.4|182864.3|182734.3|3
1722569450000|2024-08-02 03:30:50|182868.3|182738.3|182864.3|182734.3|182868.3|182738.3|182858.9|182728.9|7
1722569460000|2024-08-02 03:31:00|182859.9|182729.9|182859.9|182729.9|182859.9|182729.9|182859.9|182729.9|1
1722569470000|2024-08-02 03:31:10|182859.5|182729.5|182859.5|182729.5|182859.5|182729.5|182859.5|182729.5|1
1722569480000|2024-08-02 03:31:20|182859.8|182729.8|182867.1|182737.1|182867.1|182737.1|182859.8|182729.8|2
1722569490000|2024-08-02 03:31:30|182866.5|182736.5|182866.5|182736.5|182866.5|182736.5|182866.5|182736.5|1
1722569500000|2024-08-02 03:31:40|182865.7|182735.7|182863.8|182733.8|182865.7|182735.7|182857.8|182727.8|8
1722569510000|2024-08-02 03:31:50|182863.1|182733.1|182864.2|182734.2|182864.2|182734.2|182859.6|182729.6|5
1722569520000|2024-08-02 03:32:00|182864.8|182734.8|182857.8|182727.8|182865|182735|182857.8|182727.8|10
1722569530000|2024-08-02 03:32:10|182857.4|182727.4|182851.1|182721.1|182857.8|182727.8|182851.1|182721.1|8
1722569540000|2024-08-02 03:32:20|182850.7|182720.7|182845.2|182715.2|182850.7|182720.7|182845|182715|7
1722569550000|2024-08-02 03:32:30|182844.5|182714.5|182844|182714|182845|182715|182838|182708|8
1722569560000|2024-08-02 03:32:40|182843.9|182713.9|182843|182713|182848.6|182718.6|182843|182713|7
1722569570000|2024-08-02 03:32:50|182842.9|182712.9|182848.5|182718.5|182848.5|182718.5|182842.7|182712.7|10
1722569580000|2024-08-02 03:33:00|182849.9|182719.9|182844.5|182714.5|182850.4|182720.4|182842.7|182712.7|13
1722569590000|2024-08-02 03:33:10|182844.6|182714.6|182844.6|182714.6|182844.6|182714.6|182844.6|182714.6|1
1722569600000|2024-08-02 03:33:20|182850.5|182720.5|182849.9|182719.9|182850.5|182720.5|182849.9|182719.9|3
1722569610000|2024-08-02 03:33:30|182850.2|182720.2|182839.2|182709.2|182850.2|182720.2|182838.4|182708.4|7
1722569620000|2024-08-02 03:33:40|182839.5|182709.5|182845.8|182715.8|182846|182716|182839.1|182709.1|6
1722569630000|2024-08-02 03:33:50|182845.6|182715.6|182845.6|182715.6|182845.6|182715.6|182845.6|182715.6|1
1722569640000|2024-08-02 03:34:00|182845.5|182715.5|182845.4|182715.4|182845.5|182715.5|182845.4|182715.4|2
1722569650000|2024-08-02 03:34:10|182850.8|182720.8|182849.1|182719.1|182850.8|182720.8|182849.1|182719.1|2
1722569660000|2024-08-02 03:34:20|182849.8|182719.8|182849.8|182719.8|182849.8|182719.8|182849.8|182719.8|1
1722569670000|2024-08-02 03:34:30|182850.8|182720.8|182851|182721|182851|182721|182850.8|182720.8|2
1722569680000|2024-08-02 03:34:40|182851.1|182721.1|182851.1|182721.1|182851.1|182721.1|182851.1|182721.1|1
1722569690000|2024-08-02 03:34:50|182851|182721|182851|182721|182851|182721|182851|182721|1
1722569700000|2024-08-02 03:35:00|182850.3|182720.3|182851.1|182721.1|182851.1|182721.1|182849.8|182719.8|5
1722569710000|2024-08-02 03:35:10|182850.9|182720.9|182850.9|182720.9|182850.9|182720.9|182850.9|182720.9|1
1722569730000|2024-08-02 03:35:30|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|182849.7|182719.7|1
1722569750000|2024-08-02 03:35:50|182854.2|182724.2|182854.2|182724.2|182854.2|182724.2|182854.2|182724.2|1
1722569760000|2024-08-02 03:36:00|182857.4|182727.4|182857.4|182727.4|182857.4|182727.4|182857.4|182727.4|1
1722569770000|2024-08-02 03:36:10|182857.3|182727.3|182850.6|182720.6|182857.3|182727.3|182850.6|182720.6|4
1722569780000|2024-08-02 03:36:20|182851.3|182721.3|182851.5|182721.5|182851.5|182721.5|182851.3|182721.3|2
1722569800000|2024-08-02 03:36:40|182855.8|182725.8|182855.8|182725.8|182855.8|182725.8|182855.8|182725.8|1
1722569820000|2024-08-02 03:37:00|182857.7|182727.7|182858.4|182728.4|182858.8|182728.8|182857.2|182727.2|5
1722569830000|2024-08-02 03:37:10|182851.8|182721.8|182851.2|182721.2|182851.8|182721.8|182851.2|182721.2|2
1722569840000|2024-08-02 03:37:20|182851.8|182721.8|182852.5|182722.5|182852.5|182722.5|182851.8|182721.8|3
1722569850000|2024-08-02 03:37:30|182852.2|182722.2|182852.2|182722.2|182852.2|182722.2|182852.2|182722.2|1
1722569860000|2024-08-02 03:37:40|182856.4|182726.4|182855.9|182725.9|182856.4|182726.4|182855.9|182725.9|2
1722569870000|2024-08-02 03:37:50|182856.3|182726.3|182858.1|182728.1|182858.1|182728.1|182856.3|182726.3|2
1722569880000|2024-08-02 03:38:00|182851.7|182721.7|182851.6|182721.6|182851.7|182721.7|182851.6|182721.6|2
1722569890000|2024-08-02 03:38:10|182851.5|182721.5|182851.4|182721.4|182851.5|182721.5|182851.4|182721.4|2
1722569900000|2024-08-02 03:38:20|182851.8|182721.8|182852.9|182722.9|182852.9|182722.9|182851.8|182721.8|2
1722569930000|2024-08-02 03:38:50|182858.1|182728.1|182856.1|182726.1|182858.1|182728.1|182855.1|182725.1|4
1722569950000|2024-08-02 03:39:10|182857.9|182727.9|182861.1|182731.1|182861.1|182731.1|182850.5|182720.5|7
1722569960000|2024-08-02 03:39:20|182861.2|182731.2|182850.1|182720.1|182861.2|182731.2|182846.5|182716.5|8
1722569970000|2024-08-02 03:39:30|182855.6|182725.6|182855.6|182725.6|182855.6|182725.6|182855.6|182725.6|1
1722569980000|2024-08-02 03:39:40|182855.5|182725.5|182855.5|182725.5|182855.5|182725.5|182855.5|182725.5|1
1722569990000|2024-08-02 03:39:50|182855.4|182725.4|182856.5|182726.5|182856.8|182726.8|182855.4|182725.4|5
1722570000000|2024-08-02 03:40:00|182860|182730|182860|182730|182860|182730|182859.9|182729.9|3
1722570010000|2024-08-02 03:40:10|182860.4|182730.4|182853.2|182723.2|182861.6|182731.6|182852.3|182722.3|5
1722570020000|2024-08-02 03:40:20|182851.4|182721.4|182853.2|182723.2|182853.2|182723.2|182851.4|182721.4|3
1722570030000|2024-08-02 03:40:30|182854|182724|182853.5|182723.5|182854|182724|182853.5|182723.5|2
1722570040000|2024-08-02 03:40:40|182860.3|182730.3|182860.3|182730.3|182860.3|182730.3|182860.3|182730.3|1
1722570050000|2024-08-02 03:40:50|182861.7|182731.7|182861.7|182731.7|182861.7|182731.7|182861.7|182731.7|1
1722570060000|2024-08-02 03:41:00|182861.6|182731.6|182862.8|182732.8|182862.8|182732.8|182861.6|182731.6|4
1722570070000|2024-08-02 03:41:10|182864.4|182734.4|182928.4|182798.4|182932.6|182802.6|182864.3|182734.3|19
1722570080000|2024-08-02 03:41:20|182928.8|182798.8|182922.6|182792.6|182928.8|182798.8|182922.6|182792.6|5
1722570090000|2024-08-02 03:41:30|182922.9|182792.9|182923.7|182793.7|182923.8|182793.8|182922.9|182792.9|3
1722570100000|2024-08-02 03:41:40|182922.8|182792.8|182919.9|182789.9|182923.3|182793.3|182919.9|182789.9|5
1722570110000|2024-08-02 03:41:50|182930.2|182800.2|182927.7|182797.7|182930.2|182800.2|182927.7|182797.7|2
1722570120000|2024-08-02 03:42:00|182928.6|182798.6|182928.6|182798.6|182928.6|182798.6|182928.6|182798.6|1
1722570130000|2024-08-02 03:42:10|182930|182800|182922.2|182792.2|182931.6|182801.6|182921.7|182791.7|6
1722570140000|2024-08-02 03:42:20|182922.3|182792.3|182921.6|182791.6|182922.3|182792.3|182921.6|182791.6|2
1722570150000|2024-08-02 03:42:30|182921.3|182791.3|182920.5|182790.5|182921.5|182791.5|182920.5|182790.5|8
1722570160000|2024-08-02 03:42:40|182912.4|182782.4|182912.2|182782.2|182913.2|182783.2|182911.5|182781.5|6
1722570170000|2024-08-02 03:42:50|182906.3|182776.3|182907.2|182777.2|182907.3|182777.3|182906.3|182776.3|3
1722570180000|2024-08-02 03:43:00|182904.5|182774.5|182918.3|182788.3|182918.3|182788.3|182904.5|182774.5|6
1722570190000|2024-08-02 03:43:10|182917.4|182787.4|182912.4|182782.4|182918.1|182788.1|182912.1|182782.1|10
1722570200000|2024-08-02 03:43:20|182912.9|182782.9|182925.8|182795.8|182925.8|182795.8|182912.5|182782.5|5
1722570210000|2024-08-02 03:43:30|182925.6|182795.6|182925.1|182795.1|182925.9|182795.9|182925.1|182795.1|8
1722570220000|2024-08-02 03:43:40|182925.7|182795.7|182915.9|182785.9|182925.7|182795.7|182915|182785|9
1722570230000|2024-08-02 03:43:50|182915.4|182785.4|182916.3|182786.3|182918.2|182788.2|182915.4|182785.4|5
1722570240000|2024-08-02 03:44:00|182918.9|182788.9|182916.3|182786.3|182918.9|182788.9|182916.3|182786.3|4
1722570250000|2024-08-02 03:44:10|182916.9|182786.9|182914.8|182784.8|182916.9|182786.9|182914.8|182784.8|2
1722570260000|2024-08-02 03:44:20|182915.7|182785.7|182924.6|182794.6|182924.6|182794.6|182914.7|182784.7|4
1722570270000|2024-08-02 03:44:30|182924.9|182794.9|182925.2|182795.2|182925.5|182795.5|182924.9|182794.9|5
1722570280000|2024-08-02 03:44:40|182925.1|182795.1|182925.6|182795.6|182925.6|182795.6|182925.1|182795.1|4
1722570290000|2024-08-02 03:44:50|182926|182796|182914.1|182784.1|182926.2|182796.2|182914.1|182784.1|6
1722570300000|2024-08-02 03:45:00|182916.1|182786.1|182915.3|182785.3|182916.6|182786.6|182914.8|182784.8|7
1722570310000|2024-08-02 03:45:10|182914|182784|182917.8|182787.8|182919.3|182789.3|182914|182784|6
1722570320000|2024-08-02 03:45:20|182918.1|182788.1|182917.7|182787.7|182918.1|182788.1|182917.7|182787.7|2
1722570330000|2024-08-02 03:45:30|182918|182788|182923.6|182793.6|182924|182794|182917.3|182787.3|8
1722570340000|2024-08-02 03:45:40|182923.9|182793.9|182923|182793|182923.9|182793.9|182922.6|182792.6|6
1722570350000|2024-08-02 03:45:50|182922.4|182792.4|182909.9|182779.9|182922.9|182792.9|182909.9|182779.9|9
1722570360000|2024-08-02 03:46:00|182908.1|182778.1|182908.1|182778.1|182908.1|182778.1|182908.1|182778.1|1
1722570370000|2024-08-02 03:46:10|182909.6|182779.6|182914.3|182784.3|182914.3|182784.3|182904.7|182774.7|7
1722570390000|2024-08-02 03:46:30|182914|182784|182914|182784|182914|182784|182914|182784|1
1722570400000|2024-08-02 03:46:40|182913.9|182783.9|182911.8|182781.8|182914.2|182784.2|182910.2|182780.2|6
1722570410000|2024-08-02 03:46:50|182908.2|182778.2|182911.9|182781.9|182911.9|182781.9|182908.2|182778.2|3
1722570430000|2024-08-02 03:47:10|182923.1|182793.1|182917.6|182787.6|182923.1|182793.1|182917.1|182787.1|4
1722570440000|2024-08-02 03:47:20|182923.9|182793.9|182917.4|182787.4|182923.9|182793.9|182917.4|182787.4|3
1722570450000|2024-08-02 03:47:30|182923.4|182793.4|182923.4|182793.4|182923.4|182793.4|182923.4|182793.4|1
1722570460000|2024-08-02 03:47:40|182923.6|182793.6|182913.4|182783.4|182923.7|182793.7|182910.6|182780.6|6
1722570470000|2024-08-02 03:47:50|182914.8|182784.8|182915.3|182785.3|182916.3|182786.3|182914.8|182784.8|3
1722570480000|2024-08-02 03:48:00|182916.3|182786.3|182925.5|182795.5|182925.5|182795.5|182916.3|182786.3|2
1722570490000|2024-08-02 03:48:10|182925.3|182795.3|182919.2|182789.2|182925.7|182795.7|182919.2|182789.2|3
1722570500000|2024-08-02 03:48:20|182918.9|182788.9|182918.2|182788.2|182919.6|182789.6|182918.2|182788.2|7
1722570510000|2024-08-02 03:48:30|182917.9|182787.9|182908.2|182778.2|182917.9|182787.9|182908.2|182778.2|2
1722570520000|2024-08-02 03:48:40|182907.8|182777.8|182911|182781|182911|182781|182907.8|182777.8|2
1722570530000|2024-08-02 03:48:50|182915.5|182785.5|182915.5|182785.5|182915.5|182785.5|182915.5|182785.5|1
1722570540000|2024-08-02 03:49:00|182914.8|182784.8|182871.2|182741.2|182914.8|182784.8|182870.3|182740.3|8
1722570550000|2024-08-02 03:49:10|182879.5|182749.5|182885.8|182755.8|182885.9|182755.9|182879.5|182749.5|7
1722570560000|2024-08-02 03:49:20|182880.8|182750.8|182881.9|182751.9|182882.2|182752.2|182880.8|182750.8|8
1722570570000|2024-08-02 03:49:30|182882|182752|182879.8|182749.8|182882|182752|182874.4|182744.4|7
1722570580000|2024-08-02 03:49:40|182882.7|182752.7|182906.5|182776.5|182907.1|182777.1|182879.3|182749.3|7
1722570590000|2024-08-02 03:49:50|182906.9|182776.9|182908.1|182778.1|182911.2|182781.2|182906|182776|13
1722570600000|2024-08-02 03:50:00|182908|182778|182917.1|182787.1|182917.2|182787.2|182907.7|182777.7|6
1722570610000|2024-08-02 03:50:10|182911.5|182781.5|182914.3|182784.3|182915.5|182785.5|182911.5|182781.5|4
1722570620000|2024-08-02 03:50:20|182914.4|182784.4|182911.6|182781.6|182914.4|182784.4|182908.8|182778.8|5
1722570630000|2024-08-02 03:50:30|182913.9|182783.9|182909.6|182779.6|182914.1|182784.1|182909.6|182779.6|4
1722570640000|2024-08-02 03:50:40|182909|182779|182909|182779|182909|182779|182909|182779|1
1722570650000|2024-08-02 03:50:50|182905.9|182775.9|182904.8|182774.8|182905.9|182775.9|182904.8|182774.8|2
1722570660000|2024-08-02 03:51:00|182901.3|182771.3|182901.2|182771.2|182907.3|182777.3|182901.2|182771.2|5
1722570670000|2024-08-02 03:51:10|182902.2|182772.2|182910.7|182780.7|182910.7|182780.7|182902.2|182772.2|5
1722570680000|2024-08-02 03:51:20|182903.7|182773.7|182903.7|182773.7|182904.6|182774.6|182903.4|182773.4|5
1722570690000|2024-08-02 03:51:30|182902.4|182772.4|182903.1|182773.1|182903.1|182773.1|182902.4|182772.4|2
1722570700000|2024-08-02 03:51:40|182910|182780|182902|182772|182910|182780|182901.7|182771.7|5
1722570710000|2024-08-02 03:51:50|182901.2|182771.2|182903|182773|182903.1|182773.1|182901.2|182771.2|5
1722570720000|2024-08-02 03:52:00|182902.3|182772.3|182872.3|182742.3|182909.2|182779.2|182869.8|182739.8|12
1722570730000|2024-08-02 03:52:10|182877.7|182747.7|182864.8|182734.8|182877.8|182747.8|182864.8|182734.8|3
1722570740000|2024-08-02 03:52:20|182864.6|182734.6|182864.6|182734.6|182864.6|182734.6|182864.6|182734.6|1
1722570750000|2024-08-02 03:52:30|182868.7|182738.7|182868.7|182738.7|182868.7|182738.7|182868.7|182738.7|1
1722570760000|2024-08-02 03:52:40|182872.4|182742.4|182872.1|182742.1|182872.4|182742.4|182872.1|182742.1|3
1722570770000|2024-08-02 03:52:50|182870.3|182740.3|182847.1|182717.1|182870.3|182740.3|182844.2|182714.2|14
1722570780000|2024-08-02 03:53:00|182848.2|182718.2|182859.6|182729.6|182860.1|182730.1|182848.2|182718.2|6
1722570790000|2024-08-02 03:53:10|182859|182729|182851|182721|182859|182729|182851|182721|6
1722570800000|2024-08-02 03:53:20|182845|182715|182845|182715|182845|182715|182845|182715|1
1722570810000|2024-08-02 03:53:30|182844|182714|182841.8|182711.8|182844|182714|182840.9|182710.9|8
1722570820000|2024-08-02 03:53:40|182842.8|182712.8|182846|182716|182846|182716|182841.3|182711.3|8
1722570830000|2024-08-02 03:53:50|182846.9|182716.9|182846.9|182716.9|182849.4|182719.4|182846.9|182716.9|3
1722570840000|2024-08-02 03:54:00|182847.5|182717.5|182846.5|182716.5|182847.5|182717.5|182845.7|182715.7|10
1722570850000|2024-08-02 03:54:10|182845.7|182715.7|182867.5|182737.5|182867.5|182737.5|182845.7|182715.7|9
1722570860000|2024-08-02 03:54:20|182868.3|182738.3|182867.5|182737.5|182875.6|182745.6|182867|182737|12
1722570870000|2024-08-02 03:54:30|182868.9|182738.9|182864.8|182734.8|182869|182739|182863.7|182733.7|5
1722570880000|2024-08-02 03:54:40|182860.6|182730.6|182860.1|182730.1|182860.6|182730.6|182859|182729|5
1722570900000|2024-08-02 03:55:00|182859.2|182729.2|182859|182729|182859.5|182729.5|182858.5|182728.5|6
1722570910000|2024-08-02 03:55:10|182862.3|182732.3|182859.9|182729.9|182863.3|182733.3|182859|182729|6
1722570920000|2024-08-02 03:55:20|182861.6|182731.6|182846.2|182716.2|182861.6|182731.6|182845.7|182715.7|11
1722570930000|2024-08-02 03:55:30|182846|182716|182846|182716|182846|182716|182846|182716|1
1722570940000|2024-08-02 03:55:40|182845.8|182715.8|182845.8|182715.8|182845.8|182715.8|182845.8|182715.8|1
1722570960000|2024-08-02 03:56:00|182845.2|182715.2|182844.9|182714.9|182845.2|182715.2|182843.7|182713.7|6
1722570970000|2024-08-02 03:56:10|182844.2|182714.2|182843|182713|182844.5|182714.5|182843|182713|3
1722570980000|2024-08-02 03:56:20|182838.7|182708.7|182845.5|182715.5|182845.5|182715.5|182838.7|182708.7|5
1722570990000|2024-08-02 03:56:30|182845|182715|182845.9|182715.9|182845.9|182715.9|182845|182715|2
1722571000000|2024-08-02 03:56:40|182846.4|182716.4|182846.4|182716.4|182846.4|182716.4|182846.4|182716.4|1
1722571010000|2024-08-02 03:56:50|182846.3|182716.3|182846.7|182716.7|182847.3|182717.3|182846.3|182716.3|3
1722571030000|2024-08-02 03:57:10|182846.8|182716.8|182847.7|182717.7|182847.7|182717.7|182846.7|182716.7|3
1722571040000|2024-08-02 03:57:20|182846.7|182716.7|182847|182717|182847|182717|182844.8|182714.8|7
1722571050000|2024-08-02 03:57:30|182845.9|182715.9|182845.9|182715.9|182845.9|182715.9|182845.9|182715.9|1
1722571060000|2024-08-02 03:57:40|182841.1|182711.1|182839.7|182709.7|182841.1|182711.1|182839.7|182709.7|2
1722571070000|2024-08-02 03:57:50|182843.8|182713.8|182845.6|182715.6|182845.6|182715.6|182842.5|182712.5|6
1722571080000|2024-08-02 03:58:00|182845.8|182715.8|182845.7|182715.7|182845.8|182715.8|182845.7|182715.7|2
1722571090000|2024-08-02 03:58:10|182845.8|182715.8|182847.3|182717.3|182847.3|182717.3|182845.8|182715.8|3
1722571100000|2024-08-02 03:58:20|182846.2|182716.2|182846.2|182716.2|182846.2|182716.2|182846.2|182716.2|1
1722571120000|2024-08-02 03:58:40|182843.2|182713.2|182843.2|182713.2|182843.2|182713.2|182843.2|182713.2|1
1722571130000|2024-08-02 03:58:50|182846.2|182716.2|182846.2|182716.2|182846.2|182716.2|182846.2|182716.2|1
1722571140000|2024-08-02 03:59:00|182847.3|182717.3|182848.2|182718.2|182848.2|182718.2|182847.3|182717.3|2
1722571150000|2024-08-02 03:59:10|182847.5|182717.5|182848|182718|182848.4|182718.4|182847.4|182717.4|8
1722571160000|2024-08-02 03:59:20|182847|182717|182848.7|182718.7|182848.7|182718.7|182847|182717|3
1722571170000|2024-08-02 03:59:30|182848|182718|182848|182718|182848|182718|182848|182718|1
1722571180000|2024-08-02 03:59:40|182846.3|182716.3|182842.7|182712.7|182846.3|182716.3|182842.7|182712.7|2
1722571190000|2024-08-02 03:59:50|182845.1|182715.1|182848.7|182718.7|182848.7|182718.7|182845.1|182715.1|3
1722571200000|2024-08-02 04:00:00|182849.7|182719.7|182850.7|182720.7|182850.9|182720.9|182849.7|182719.7|6
1722571210000|2024-08-02 04:00:10|182850.8|182720.8|182850.2|182720.2|182850.8|182720.8|182850.2|182720.2|3
1722571220000|2024-08-02 04:00:20|182849.1|182719.1|182850|182720|182850|182720|182849.1|182719.1|2
1722571230000|2024-08-02 04:00:30|182849.3|182719.3|182848.4|182718.4|182849.3|182719.3|182848.4|182718.4|2
1722571240000|2024-08-02 04:00:40|182847.7|182717.7|182847.7|182717.7|182847.7|182717.7|182847.7|182717.7|1
1722571250000|2024-08-02 04:00:50|182846.1|182716.1|182850.7|182720.7|182850.7|182720.7|182844.1|182714.1|9
1722571260000|2024-08-02 04:01:00|182850.1|182720.1|182851.3|182721.3|182851.3|182721.3|182850.1|182720.1|3
1722571280000|2024-08-02 04:01:20|182849.7|182719.7|182846.8|182716.8|182849.7|182719.7|182844.4|182714.4|9
1722571290000|2024-08-02 04:01:30|182845.7|182715.7|182846.8|182716.8|182846.8|182716.8|182845.7|182715.7|2
1722571310000|2024-08-02 04:01:50|182848.6|182718.6|182848.8|182718.8|182849.5|182719.5|182848.6|182718.6|4
1722571330000|2024-08-02 04:02:10|182848.9|182718.9|182848.9|182718.9|182848.9|182718.9|182848.9|182718.9|1
1722571340000|2024-08-02 04:02:20|182847.8|182717.8|182845.3|182715.3|182847.8|182717.8|182845.3|182715.3|2
1722571350000|2024-08-02 04:02:30|182845.5|182715.5|182845.9|182715.9|182848.3|182718.3|182845.5|182715.5|6
1722571360000|2024-08-02 04:02:40|182848.7|182718.7|182849.5|182719.5|182849.5|182719.5|182848.7|182718.7|2
1722571370000|2024-08-02 04:02:50|182850.3|182720.3|182850.3|182720.3|182850.3|182720.3|182850.3|182720.3|1
1722571380000|2024-08-02 04:03:00|182850.1|182720.1|182850.3|182720.3|182850.3|182720.3|182849.6|182719.6|4
1722571390000|2024-08-02 04:03:10|182850.5|182720.5|182848.2|182718.2|182850.5|182720.5|182847.9|182717.9|6
1722571400000|2024-08-02 04:03:20|182845.1|182715.1|182847.3|182717.3|182847.3|182717.3|182845.1|182715.1|5
1722571410000|2024-08-02 04:03:30|182846.2|182716.2|182848|182718|182848|182718|182846.2|182716.2|4
1722571420000|2024-08-02 04:03:40|182850.2|182720.2|182850.1|182720.1|182850.2|182720.2|182849.5|182719.5|3
1722571430000|2024-08-02 04:03:50|182850.8|182720.8|182850.8|182720.8|182850.8|182720.8|182850.8|182720.8|1
1722571440000|2024-08-02 04:04:00|182850.7|182720.7|182851|182721|182851|182721|182850.4|182720.4|3
1722571450000|2024-08-02 04:04:10|182850|182720|182848.9|182718.9|182850.1|182720.1|182848.6|182718.6|8
1722571460000|2024-08-02 04:04:20|182846.9|182716.9|182845.9|182715.9|182846.9|182716.9|182845.9|182715.9|2
1722571470000|2024-08-02 04:04:30|182848.4|182718.4|182848.1|182718.1|182849.3|182719.3|182848.1|182718.1|3
1722571480000|2024-08-02 04:04:40|182849.4|182719.4|182853.8|182723.8|182853.8|182723.8|182848.2|182718.2|5
1722571490000|2024-08-02 04:04:50|182853.7|182723.7|182853.6|182723.6|182853.7|182723.7|182853.6|182723.6|2
1722571500000|2024-08-02 04:05:00|182853.5|182723.5|182850.9|182720.9|182853.5|182723.5|182848.5|182718.5|11
1722571510000|2024-08-02 04:05:10|182851.9|182721.9|182850.1|182720.1|182853.3|182723.3|182850.1|182720.1|4
1722571520000|2024-08-02 04:05:20|182849.4|182719.4|182841.7|182711.7|182849.4|182719.4|182841.4|182711.4|3
1722571530000|2024-08-02 04:05:30|182845.5|182715.5|182845.5|182715.5|182845.5|182715.5|182845.5|182715.5|1
1722571540000|2024-08-02 04:05:40|182846.1|182716.1|182845.8|182715.8|182846.1|182716.1|182845.8|182715.8|2
1722571550000|2024-08-02 04:05:50|182851.4|182721.4|182837.8|182707.8|182860.8|182730.8|182837.8|182707.8|15
1722571560000|2024-08-02 04:06:00|182838.6|182708.6|182850.5|182720.5|182851.2|182721.2|182838.6|182708.6|14
1722571570000|2024-08-02 04:06:10|182850|182720|182850.2|182720.2|182850.5|182720.5|182849.6|182719.6|6
1722571580000|2024-08-02 04:06:20|182850.1|182720.1|182845.7|182715.7|182850.5|182720.5|182845.7|182715.7|8
1722571590000|2024-08-02 04:06:30|182849.9|182719.9|182844.2|182714.2|182850.4|182720.4|182843.5|182713.5|7
1722571600000|2024-08-02 04:06:40|182838.2|182708.2|182838.5|182708.5|182838.5|182708.5|182838.2|182708.2|2
1722571610000|2024-08-02 04:06:50|182837.5|182707.5|182840.5|182710.5|182840.5|182710.5|182835.1|182705.1|7
1722571620000|2024-08-02 04:07:00|182840.3|182710.3|182843.1|182713.1|182844.4|182714.4|182840.3|182710.3|8
1722571630000|2024-08-02 04:07:10|182839.9|182709.9|182840.7|182710.7|182841.9|182711.9|182839.8|182709.8|14
1722571640000|2024-08-02 04:07:20|182838.1|182708.1|182835.7|182705.7|182840.6|182710.6|182835.7|182705.7|10
1722571650000|2024-08-02 04:07:30|182834.7|182704.7|182834.7|182704.7|182834.7|182704.7|182834.7|182704.7|1
1722571660000|2024-08-02 04:07:40|182834.6|182704.6|182840.9|182710.9|182840.9|182710.9|182834.5|182704.5|6
1722571670000|2024-08-02 04:07:50|182844.2|182714.2|182844.4|182714.4|182844.7|182714.7|182844.2|182714.2|4
1722571680000|2024-08-02 04:08:00|182844.5|182714.5|182843.8|182713.8|182844.6|182714.6|182842.6|182712.6|11
1722571690000|2024-08-02 04:08:10|182843.9|182713.9|182841.2|182711.2|182846.7|182716.7|182841.2|182711.2|9
1722571700000|2024-08-02 04:08:20|182840.8|182710.8|182833.5|182703.5|182840.8|182710.8|182832.4|182702.4|6
1722571710000|2024-08-02 04:08:30|182832.6|182702.6|182833.6|182703.6|182833.6|182703.6|182832.6|182702.6|2
1722571720000|2024-08-02 04:08:40|182832.8|182702.8|182844.1|182714.1|182844.1|182714.1|182832.8|182702.8|4
1722571730000|2024-08-02 04:08:50|182844.2|182714.2|182844.6|182714.6|182844.6|182714.6|182844.2|182714.2|4
1722571740000|2024-08-02 04:09:00|182844.5|182714.5|182844.7|182714.7|182844.8|182714.8|182844.5|182714.5|4
1722571750000|2024-08-02 04:09:10|182844.8|182714.8|182844.8|182714.8|182844.8|182714.8|182844.8|182714.8|1
1722571760000|2024-08-02 04:09:20|182836|182706|182835.1|182705.1|182836|182706|182835.1|182705.1|2
1722571780000|2024-08-02 04:09:40|182842.4|182712.4|182844.5|182714.5|182844.5|182714.5|182842.4|182712.4|2
1722571790000|2024-08-02 04:09:50|182844.6|182714.6|182844.9|182714.9|182844.9|182714.9|182844.6|182714.6|2
1722571800000|2024-08-02 04:10:00|182845|182715|182844.9|182714.9|182845|182715|182844.9|182714.9|2
1722571810000|2024-08-02 04:10:10|182845.4|182715.4|182842.5|182712.5|182845.4|182715.4|182842.5|182712.5|2
1722571820000|2024-08-02 04:10:20|182837.3|182707.3|182836|182706|182837.3|182707.3|182834.7|182704.7|6
1722571830000|2024-08-02 04:10:30|182836.9|182706.9|182843.7|182713.7|182843.7|182713.7|182836.9|182706.9|5
1722571840000|2024-08-02 04:10:40|182845.6|182715.6|182845.2|182715.2|182845.6|182715.6|182845.2|182715.2|2
1722571870000|2024-08-02 04:11:10|182842.2|182712.2|182842.3|182712.3|182842.3|182712.3|182842.2|182712.2|2
1722571880000|2024-08-02 04:11:20|182836.9|182706.9|182836.9|182706.9|182836.9|182706.9|182836.9|182706.9|1
1722571890000|2024-08-02 04:11:30|182843.4|182713.4|182843.4|182713.4|182843.4|182713.4|182843.4|182713.4|1
1722571900000|2024-08-02 04:11:40|182843.3|182713.3|182845.2|182715.2|182845.2|182715.2|182843.3|182713.3|2
1722571910000|2024-08-02 04:11:50|182845.3|182715.3|182845.2|182715.2|182845.3|182715.3|182845.2|182715.2|2
1722571920000|2024-08-02 04:12:00|182842.1|182712.1|182842.1|182712.1|182842.1|182712.1|182842.1|182712.1|1
1722571930000|2024-08-02 04:12:10|182842|182712|182840.8|182710.8|182842.1|182712.1|182840.8|182710.8|3
1722571940000|2024-08-02 04:12:20|182834.7|182704.7|182843.2|182713.2|182843.2|182713.2|182834.7|182704.7|3
1722571960000|2024-08-02 04:12:40|182842.8|182712.8|182844.8|182714.8|182844.8|182714.8|182842.8|182712.8|2
1722571970000|2024-08-02 04:12:50|182841.3|182711.3|182841.4|182711.4|182841.4|182711.4|182841.3|182711.3|2
1722571980000|2024-08-02 04:13:00|182841.3|182711.3|182841.4|182711.4|182841.4|182711.4|182841.3|182711.3|2
1722572000000|2024-08-02 04:13:20|182835.7|182705.7|182842.7|182712.7|182842.7|182712.7|182835.7|182705.7|2
1722572010000|2024-08-02 04:13:30|182843.4|182713.4|182843.9|182713.9|182844|182714|182843.1|182713.1|4
1722572020000|2024-08-02 04:13:40|182843.5|182713.5|182845.2|182715.2|182845.4|182715.4|182843.5|182713.5|3
1722572030000|2024-08-02 04:13:50|182842.5|182712.5|182842.7|182712.7|182842.7|182712.7|182842.2|182712.2|5
1722572040000|2024-08-02 04:14:00|182843.6|182713.6|182844|182714|182845.8|182715.8|182842.8|182712.8|8
1722572050000|2024-08-02 04:14:10|182844.7|182714.7|182852.3|182722.3|182855.1|182725.1|182844.7|182714.7|6
1722572060000|2024-08-02 04:14:20|182852.7|182722.7|182853.2|182723.2|182853.6|182723.6|182852.7|182722.7|4
1722572070000|2024-08-02 04:14:30|182853.4|182723.4|182853.2|182723.2|182853.4|182723.4|182852.8|182722.8|5
1722572080000|2024-08-02 04:14:40|182847.8|182717.8|182845.5|182715.5|182847.9|182717.9|182845.5|182715.5|3
1722572100000|2024-08-02 04:15:00|182848.6|182718.6|182852.7|182722.7|182853.3|182723.3|182848.6|182718.6|6
1722572110000|2024-08-02 04:15:10|182848.1|182718.1|182852|182722|182852.6|182722.6|182847.6|182717.6|9
1722572120000|2024-08-02 04:15:20|182852.2|182722.2|182847.8|182717.8|182852.2|182722.2|182846.6|182716.6|13
1722572130000|2024-08-02 04:15:30|182846.9|182716.9|182840.4|182710.4|182847.5|182717.5|182840.4|182710.4|7
1722572140000|2024-08-02 04:15:40|182838.9|182708.9|182839.7|182709.7|182839.7|182709.7|182837|182707|5
1722572150000|2024-08-02 04:15:50|182841.1|182711.1|182845.7|182715.7|182846|182716|182837|182707|10
1722572160000|2024-08-02 04:16:00|182845.8|182715.8|182850.3|182720.3|182850.3|182720.3|182845.8|182715.8|3
1722572170000|2024-08-02 04:16:10|182850.4|182720.4|182850.3|182720.3|182850.4|182720.4|182850.3|182720.3|2
1722572180000|2024-08-02 04:16:20|182850.8|182720.8|182849.9|182719.9|182850.8|182720.8|182849.9|182719.9|5
1722572190000|2024-08-02 04:16:30|182849.3|182719.3|182835.4|182705.4|182849.3|182719.3|182835.4|182705.4|7
1722572200000|2024-08-02 04:16:40|182836.9|182706.9|182832.1|182702.1|182840.8|182710.8|182832.1|182702.1|14
1722572210000|2024-08-02 04:16:50|182832.9|182702.9|182840.2|182710.2|182840.2|182710.2|182832.9|182702.9|2
1722572220000|2024-08-02 04:17:00|182840.5|182710.5|182838.7|182708.7|182840.7|182710.7|182838.7|182708.7|5
1722572230000|2024-08-02 04:17:10|182839.6|182709.6|182838.8|182708.8|182839.7|182709.7|182838.2|182708.2|10
1722572240000|2024-08-02 04:17:20|182838.2|182708.2|182831.5|182701.5|182839|182709|182831.5|182701.5|7
1722572250000|2024-08-02 04:17:30|182830.4|182700.4|182830.4|182700.4|182830.4|182700.4|182830.4|182700.4|1
1722572260000|2024-08-02 04:17:40|182830.5|182700.5|182832.5|182702.5|182832.5|182702.5|182828.3|182698.3|4
1722572270000|2024-08-02 04:17:50|182839.2|182709.2|182838.9|182708.9|182839.3|182709.3|182838.3|182708.3|5
1722572280000|2024-08-02 04:18:00|182836.1|182706.1|182835.3|182705.3|182837.2|182707.2|182834.6|182704.6|10
1722572290000|2024-08-02 04:18:10|182835.9|182705.9|182837.4|182707.4|182837.4|182707.4|182833.5|182703.5|9
1722572300000|2024-08-02 04:18:20|182828.7|182698.7|182831.2|182701.2|182832.4|182702.4|182825.4|182695.4|17
1722572310000|2024-08-02 04:18:30|182829.2|182699.2|182832.1|182702.1|182832.1|182702.1|182827.1|182697.1|4
1722572320000|2024-08-02 04:18:40|182829.9|182699.9|182838.5|182708.5|182839.1|182709.1|182826.9|182696.9|14
1722572330000|2024-08-02 04:18:50|182838.6|182708.6|182840.2|182710.2|182840.2|182710.2|182837.9|182707.9|10
1722572340000|2024-08-02 04:19:00|182840.3|182710.3|182840.3|182710.3|182840.3|182710.3|182840.2|182710.2|5
1722572350000|2024-08-02 04:19:10|182840.8|182710.8|182839.4|182709.4|182842.1|182712.1|182837.1|182707.1|9
1722572360000|2024-08-02 04:19:20|182834.8|182704.8|182832.6|182702.6|182834.8|182704.8|182832.6|182702.6|2
1722572370000|2024-08-02 04:19:30|182830.1|182700.1|182831.9|182701.9|182831.9|182701.9|182825.8|182695.8|4
1722572380000|2024-08-02 04:19:40|182838.3|182708.3|182839.2|182709.2|182840|182710|182837.7|182707.7|5
1722572390000|2024-08-02 04:19:50|182838.5|182708.5|182839.9|182709.9|182839.9|182709.9|182834.4|182704.4|5
1722572400000|2024-08-02 04:20:00|182839.1|182709.1|182839.7|182709.7|182839.7|182709.7|182839|182709|4
1722572410000|2024-08-02 04:20:10|182838.5|182708.5|182829.4|182699.4|182839.6|182709.6|182829.2|182699.2|7
1722572420000|2024-08-02 04:20:20|182828.4|182698.4|182830.3|182700.3|182833|182703|182828.4|182698.4|4
1722572430000|2024-08-02 04:20:30|182834.9|182704.9|182834.9|182704.9|182834.9|182704.9|182834.9|182704.9|1
1722572440000|2024-08-02 04:20:40|182839.1|182709.1|182837.9|182707.9|182839.1|182709.1|182837.5|182707.5|6
1722572450000|2024-08-02 04:20:50|182838|182708|182838.9|182708.9|182838.9|182708.9|182837.7|182707.7|4
1722572460000|2024-08-02 04:21:00|182839|182709|182833.8|182703.8|182839|182709|182833.8|182703.8|5
1722572470000|2024-08-02 04:21:10|182835.9|182705.9|182825.5|182695.5|182836.6|182706.6|182825.5|182695.5|14
1722572480000|2024-08-02 04:21:20|182827.4|182697.4|182829.2|182699.2|182829.2|182699.2|182827.4|182697.4|2
1722572490000|2024-08-02 04:21:30|182836.2|182706.2|182836|182706|182836.9|182706.9|182836|182706|3
1722572500000|2024-08-02 04:21:40|182835.3|182705.3|182837.4|182707.4|182837.5|182707.5|182835.3|182705.3|5
1722572510000|2024-08-02 04:21:50|182838|182708|182838.5|182708.5|182838.5|182708.5|182837.6|182707.6|4
1722572520000|2024-08-02 04:22:00|182838.1|182708.1|182836|182706|182838.6|182708.6|182836|182706|4
1722572530000|2024-08-02 04:22:10|182836.1|182706.1|182830.8|182700.8|182836.1|182706.1|182830.8|182700.8|2
1722572540000|2024-08-02 04:22:20|182831.5|182701.5|182839.6|182709.6|182839.6|182709.6|182831.5|182701.5|3
1722572560000|2024-08-02 04:22:40|182841.4|182711.4|182841.4|182711.4|182841.4|182711.4|182841.4|182711.4|1
1722572570000|2024-08-02 04:22:50|182840.5|182710.5|182836.4|182706.4|182841.2|182711.2|182836.4|182706.4|5
1722572580000|2024-08-02 04:23:00|182836.5|182706.5|182836.8|182706.8|182836.8|182706.8|182836.5|182706.5|3
1722572590000|2024-08-02 04:23:10|182834.9|182704.9|182828.4|182698.4|182835.6|182705.6|182827.2|182697.2|6
1722572600000|2024-08-02 04:23:20|182836.4|182706.4|182835.8|182705.8|182836.8|182706.8|182835.8|182705.8|4
1722572610000|2024-08-02 04:23:30|182836.1|182706.1|182836.4|182706.4|182836.4|182706.4|182835.5|182705.5|5
1722572620000|2024-08-02 04:23:40|182835.9|182705.9|182836.5|182706.5|182837|182707|182835.9|182705.9|6
1722572630000|2024-08-02 04:23:50|182831.2|182701.2|182825.6|182695.6|182831.2|182701.2|182823.8|182693.8|10
1722572640000|2024-08-02 04:24:00|182826.2|182696.2|182817.4|182687.4|182826.2|182696.2|182817.4|182687.4|2
1722572650000|2024-08-02 04:24:10|182817.2|182687.2|182817.7|182687.7|182817.7|182687.7|182817.2|182687.2|2
1722572660000|2024-08-02 04:24:20|182818.3|182688.3|182815.2|182685.2|182823.9|182693.9|182815.2|182685.2|5
1722572670000|2024-08-02 04:24:30|182815.7|182685.7|182817.8|182687.8|182817.8|182687.8|182814.1|182684.1|4
1722572680000|2024-08-02 04:24:40|182823.2|182693.2|182823.2|182693.2|182823.5|182693.5|182823.2|182693.2|3
1722572690000|2024-08-02 04:24:50|182827|182697|182827.4|182697.4|182827.4|182697.4|182824.3|182694.3|5
1722572700000|2024-08-02 04:25:00|182827.6|182697.6|182826.9|182696.9|182827.6|182697.6|182826.8|182696.8|4
1722572710000|2024-08-02 04:25:10|182826.8|182696.8|182823.6|182693.6|182826.9|182696.9|182821.9|182691.9|7
1722572720000|2024-08-02 04:25:20|182819.8|182689.8|182819.8|182689.8|182819.8|182689.8|182819.8|182689.8|1
1722572740000|2024-08-02 04:25:40|182825|182695|182828.3|182698.3|182828.3|182698.3|182825|182695|4
1722572750000|2024-08-02 04:25:50|182826.2|182696.2|182825.9|182695.9|182826.2|182696.2|182825.9|182695.9|4
1722572760000|2024-08-02 04:26:00|182825.5|182695.5|182825.6|182695.6|182825.6|182695.6|182825.5|182695.5|2
1722572770000|2024-08-02 04:26:10|182826.3|182696.3|182819.9|182689.9|182826.3|182696.3|182819.9|182689.9|4
1722572780000|2024-08-02 04:26:20|182818.5|182688.5|182820.3|182690.3|182820.3|182690.3|182817.9|182687.9|6
1722572790000|2024-08-02 04:26:30|182819|182689|182819|182689|182819|182689|182819|182689|1
1722572800000|2024-08-02 04:26:40|182817.5|182687.5|182828.4|182698.4|182828.4|182698.4|182817.5|182687.5|5
1722572810000|2024-08-02 04:26:50|182826.2|182696.2|182825.7|182695.7|182828.1|182698.1|182825.7|182695.7|4
1722572820000|2024-08-02 04:27:00|182825.6|182695.6|182825.6|182695.6|182825.6|182695.6|182825.6|182695.6|1
1722572830000|2024-08-02 04:27:10|182816.9|182686.9|182816.9|182686.9|182816.9|182686.9|182816.9|182686.9|1
1722572850000|2024-08-02 04:27:30|182822.5|182692.5|182822.5|182692.5|182822.5|182692.5|182822.5|182692.5|1
1722572860000|2024-08-02 04:27:40|182827.2|182697.2|182822.7|182692.7|182827.2|182697.2|182822.7|182692.7|5
1722572870000|2024-08-02 04:27:50|182819.2|182689.2|182818.4|182688.4|182819.2|182689.2|182818.4|182688.4|2
1722572880000|2024-08-02 04:28:00|182811.9|182681.9|182811.9|182681.9|182811.9|182681.9|182811.9|182681.9|1
1722572890000|2024-08-02 04:28:10|182817.1|182687.1|182817.1|182687.1|182817.1|182687.1|182817.1|182687.1|1
1722572900000|2024-08-02 04:28:20|182817.2|182687.2|182819.7|182689.7|182819.7|182689.7|182815.9|182685.9|3
1722572910000|2024-08-02 04:28:30|182819.1|182689.1|182822.4|182692.4|182822.4|182692.4|182811.7|182681.7|3
1722572920000|2024-08-02 04:28:40|182821.7|182691.7|182824.3|182694.3|182824.3|182694.3|182821.6|182691.6|3
1722572930000|2024-08-02 04:28:50|182823.7|182693.7|182823.7|182693.7|182823.7|182693.7|182823.7|182693.7|1
1722572940000|2024-08-02 04:29:00|182817.4|182687.4|182818.1|182688.1|182818.1|182688.1|182816.7|182686.7|4
1722572950000|2024-08-02 04:29:10|182809.5|182679.5|182810.5|182680.5|182810.5|182680.5|182809.5|182679.5|2
1722572960000|2024-08-02 04:29:20|182821.6|182691.6|182821.6|182691.6|182821.6|182691.6|182821.6|182691.6|1
1722572980000|2024-08-02 04:29:40|182818.8|182688.8|182821.9|182691.9|182821.9|182691.9|182818.8|182688.8|3
1722572990000|2024-08-02 04:29:50|182819.1|182689.1|182818.5|182688.5|182819.1|182689.1|182818|182688|3
1722573000000|2024-08-02 04:30:00|182819.4|182689.4|182815.5|182685.5|182819.4|182689.4|182814.8|182684.8|5
1722573010000|2024-08-02 04:30:10|182809.4|182679.4|182789.8|182659.8|182819.6|182689.6|182789.8|182659.8|8
1722573020000|2024-08-02 04:30:20|182788.5|182658.5|182787.3|182657.3|182788.5|182658.5|182787.2|182657.2|5
1722573030000|2024-08-02 04:30:30|182787.2|182657.2|182787.1|182657.1|182787.5|182657.5|182787.1|182657.1|6
1722573040000|2024-08-02 04:30:40|182787.2|182657.2|182787|182657|182787.4|182657.4|182787|182657|4
1722573050000|2024-08-02 04:30:50|182796.8|182666.8|182790.3|182660.3|182796.9|182666.9|182790.3|182660.3|5
1722573060000|2024-08-02 04:31:00|182790.4|182660.4|182790.4|182660.4|182790.6|182660.6|182790.4|182660.4|3
1722573070000|2024-08-02 04:31:10|182785.8|182655.8|182785.8|182655.8|182786|182656|182782.4|182652.4|5
1722573080000|2024-08-02 04:31:20|182786.3|182656.3|182785.1|182655.1|182786.4|182656.4|182785.1|182655.1|5
1722573090000|2024-08-02 04:31:30|182785.2|182655.2|182785.1|182655.1|182785.2|182655.2|182785.1|182655.1|2
1722573100000|2024-08-02 04:31:40|182783.5|182653.5|182785.1|182655.1|182785.1|182655.1|182783.5|182653.5|2
1722573110000|2024-08-02 04:31:50|182785.2|182655.2|182786|182656|182786|182656|182785.2|182655.2|2
1722573120000|2024-08-02 04:32:00|182786.1|182656.1|182786|182656|182786.1|182656.1|182782.6|182652.6|7
1722573130000|2024-08-02 04:32:10|182781.1|182651.1|182781.1|182651.1|182781.1|182651.1|182781.1|182651.1|1
1722573140000|2024-08-02 04:32:20|182781.2|182651.2|182781.1|182651.1|182781.2|182651.2|182780.7|182650.7|5
1722573150000|2024-08-02 04:32:30|182781.2|182651.2|182781.2|182651.2|182781.5|182651.5|182781.2|182651.2|5
1722573160000|2024-08-02 04:32:40|182773.3|182643.3|182773.3|182643.3|182773.3|182643.3|182773.3|182643.3|1
1722573170000|2024-08-02 04:32:50|182771.2|182641.2|182770.4|182640.4|182773.3|182643.3|182770.4|182640.4|4
1722573180000|2024-08-02 04:33:00|182770.5|182640.5|182774.1|182644.1|182774.1|182644.1|182770|182640|6
1722573190000|2024-08-02 04:33:10|182774.8|182644.8|182776.1|182646.1|182776.1|182646.1|182774.8|182644.8|3
1722573200000|2024-08-02 04:33:20|182776.8|182646.8|182776.8|182646.8|182776.8|182646.8|182776.8|182646.8|1
1722573210000|2024-08-02 04:33:30|182775.1|182645.1|182776.8|182646.8|182776.8|182646.8|182775|182645|3
1722573220000|2024-08-02 04:33:40|182776.7|182646.7|182771|182641|182776.8|182646.8|182771|182641|3
1722573230000|2024-08-02 04:33:50|182767.7|182637.7|182775.3|182645.3|182775.3|182645.3|182767.7|182637.7|3
1722573250000|2024-08-02 04:34:10|182775.4|182645.4|182775.3|182645.3|182775.4|182645.4|182774.9|182644.9|3
1722573260000|2024-08-02 04:34:20|182775.8|182645.8|182775.3|182645.3|182775.8|182645.8|182775.3|182645.3|2
1722573270000|2024-08-02 04:34:30|182775.4|182645.4|182775.4|182645.4|182775.4|182645.4|182775.4|182645.4|1
1722573290000|2024-08-02 04:34:50|182769.4|182639.4|182775.4|182645.4|182775.4|182645.4|182769.4|182639.4|2
1722573300000|2024-08-02 04:35:00|182775.3|182645.3|182775.4|182645.4|182775.5|182645.5|182775.3|182645.3|4
1722573310000|2024-08-02 04:35:10|182777.6|182647.6|182776.4|182646.4|182777.6|182647.6|182776.4|182646.4|4
1722573320000|2024-08-02 04:35:20|182771.2|182641.2|182771.2|182641.2|182771.2|182641.2|182771.2|182641.2|1
1722573330000|2024-08-02 04:35:30|182771.3|182641.3|182771.3|182641.3|182771.3|182641.3|182771.3|182641.3|1
1722573340000|2024-08-02 04:35:40|182776.4|182646.4|182776.4|182646.4|182776.4|182646.4|182776.4|182646.4|1
1722573350000|2024-08-02 04:35:50|182776.5|182646.5|182776.6|182646.6|182776.6|182646.6|182776.5|182646.5|2
1722573360000|2024-08-02 04:36:00|182776.7|182646.7|182776.7|182646.7|182776.7|182646.7|182776.7|182646.7|1
1722573380000|2024-08-02 04:36:20|182776.8|182646.8|182776.7|182646.7|182776.8|182646.8|182776.7|182646.7|2
1722573390000|2024-08-02 04:36:30|182776.8|182646.8|182776.7|182646.7|182776.8|182646.8|182776.7|182646.7|2
1722573400000|2024-08-02 04:36:40|182776.8|182646.8|182776.8|182646.8|182776.8|182646.8|182776.8|182646.8|1
1722573410000|2024-08-02 04:36:50|182778.1|182648.1|182783.7|182653.7|182783.9|182653.9|182778.1|182648.1|4
1722573420000|2024-08-02 04:37:00|182781.9|182651.9|182780.1|182650.1|182781.9|182651.9|182780.1|182650.1|2
1722573440000|2024-08-02 04:37:20|182780.2|182650.2|182780.1|182650.1|182780.2|182650.2|182780.1|182650.1|2
1722573460000|2024-08-02 04:37:40|182780.2|182650.2|182780.1|182650.1|182780.2|182650.2|182780.1|182650.1|2
1722573470000|2024-08-02 04:37:50|182784.2|182654.2|182784.2|182654.2|182784.2|182654.2|182784.2|182654.2|1
1722573480000|2024-08-02 04:38:00|182782.6|182652.6|182776.3|182646.3|182784|182654|182776.3|182646.3|3
1722573490000|2024-08-02 04:38:10|182784.1|182654.1|182784.1|182654.1|182784.1|182654.1|182784.1|182654.1|1
1722573500000|2024-08-02 04:38:20|182784|182654|182784|182654|182784|182654|182784|182654|1
1722573510000|2024-08-02 04:38:30|182784.1|182654.1|182784.1|182654.1|182784.1|182654.1|182784.1|182654.1|1
1722573520000|2024-08-02 04:38:40|182784|182654|182784.1|182654.1|182784.1|182654.1|182784|182654|2
1722573540000|2024-08-02 04:39:00|182784|182654|182776.4|182646.4|182784|182654|182776.4|182646.4|2
1722573550000|2024-08-02 04:39:10|182784.2|182654.2|182784.2|182654.2|182784.2|182654.2|182784.2|182654.2|1
1722573560000|2024-08-02 04:39:20|182784.3|182654.3|182784.2|182654.2|182784.3|182654.3|182784.2|182654.2|2
1722573580000|2024-08-02 04:39:40|182784.1|182654.1|182784.1|182654.1|182784.1|182654.1|182784.1|182654.1|1
1722573590000|2024-08-02 04:39:50|182784.2|182654.2|182776.5|182646.5|182784.2|182654.2|182776.5|182646.5|3
1722573610000|2024-08-02 04:40:10|182781.5|182651.5|182781.5|182651.5|182781.5|182651.5|182781.5|182651.5|1
1722573620000|2024-08-02 04:40:20|182781.4|182651.4|182781.4|182651.4|182781.4|182651.4|182781.4|182651.4|1
1722573630000|2024-08-02 04:40:30|182781.5|182651.5|182781.5|182651.5|182781.5|182651.5|182781.5|182651.5|1
1722573640000|2024-08-02 04:40:40|182782.8|182652.8|182784.1|182654.1|182784.1|182654.1|182782.8|182652.8|2
1722573650000|2024-08-02 04:40:50|182784.2|182654.2|182784.3|182654.3|182784.3|182654.3|182784.2|182654.2|2
1722573670000|2024-08-02 04:41:10|182796.6|182666.6|182792.4|182662.4|182796.6|182666.6|182788.9|182658.9|7
1722573680000|2024-08-02 04:41:20|182796.5|182666.5|182790.3|182660.3|182796.5|182666.5|182790.3|182660.3|4
1722573690000|2024-08-02 04:41:30|182790.4|182660.4|182790.4|182660.4|182790.4|182660.4|182790.4|182660.4|1
1722573710000|2024-08-02 04:41:50|182788.9|182658.9|182788.9|182658.9|182788.9|182658.9|182788.9|182658.9|1
1722573730000|2024-08-02 04:42:10|182790.3|182660.3|182792.5|182662.5|182796.7|182666.7|182790.3|182660.3|4
1722573740000|2024-08-02 04:42:20|182791.9|182661.9|182790.2|182660.2|182792.5|182662.5|182790.2|182660.2|7
1722573750000|2024-08-02 04:42:30|182794.3|182664.3|182793|182663|182794.3|182664.3|182790.2|182660.2|6
1722573760000|2024-08-02 04:42:40|182788.9|182658.9|182794.5|182664.5|182794.5|182664.5|182788.4|182658.4|6
1722573770000|2024-08-02 04:42:50|182788.4|182658.4|182788.4|182658.4|182788.4|182658.4|182788.4|182658.4|1
1722573780000|2024-08-02 04:43:00|182788.5|182658.5|182788.3|182658.3|182788.5|182658.5|182788.3|182658.3|3
1722573790000|2024-08-02 04:43:10|182788.4|182658.4|182788.3|182658.3|182788.4|182658.4|182788.3|182658.3|2
1722573800000|2024-08-02 04:43:20|182788.4|182658.4|182788.3|182658.3|182788.4|182658.4|182788.3|182658.3|2
1722573810000|2024-08-02 04:43:30|182786.3|182656.3|182785.7|182655.7|182786.3|182656.3|182785.7|182655.7|2
1722573820000|2024-08-02 04:43:40|182785.6|182655.6|182783.8|182653.8|182785.6|182655.6|182783.8|182653.8|2
1722573840000|2024-08-02 04:44:00|182784.8|182654.8|182785.1|182655.1|182787.7|182657.7|182784.8|182654.8|3
1722573850000|2024-08-02 04:44:10|182784.1|182654.1|182785|182655|182785.6|182655.6|182784.1|182654.1|4
1722573860000|2024-08-02 04:44:20|182785.3|182655.3|182791.4|182661.4|182791.4|182661.4|182785.1|182655.1|4
1722573870000|2024-08-02 04:44:30|182791.6|182661.6|182791.4|182661.4|182791.6|182661.6|182791.4|182661.4|2
1722573880000|2024-08-02 04:44:40|182791.5|182661.5|182791.4|182661.4|182791.5|182661.5|182791.4|182661.4|2
1722573890000|2024-08-02 04:44:50|182791.2|182661.2|182791.2|182661.2|182791.2|182661.2|182791.2|182661.2|1
1722573900000|2024-08-02 04:45:00|182790.4|182660.4|182791|182661|182791|182661|182790.4|182660.4|2
1722573910000|2024-08-02 04:45:10|182790.9|182660.9|182790.9|182660.9|182790.9|182660.9|182790.9|182660.9|1
1722573920000|2024-08-02 04:45:20|182791|182661|182791|182661|182791|182661|182791|182661|1
1722573930000|2024-08-02 04:45:30|182790.9|182660.9|182789.3|182659.3|182790.9|182660.9|182789.3|182659.3|2
1722573940000|2024-08-02 04:45:40|182789.5|182659.5|182789.2|182659.2|182790.8|182660.8|182789.2|182659.2|4
1722573950000|2024-08-02 04:45:50|182789.1|182659.1|182788.6|182658.6|182791.1|182661.1|182788.6|182658.6|6
1722573960000|2024-08-02 04:46:00|182788.7|182658.7|182790.7|182660.7|182790.7|182660.7|182788.7|182658.7|2
1722573970000|2024-08-02 04:46:10|182789.9|182659.9|182790|182660|182790|182660|182789.9|182659.9|2
1722574000000|2024-08-02 04:46:40|182788.7|182658.7|182788.7|182658.7|182788.7|182658.7|182788.7|182658.7|1
1722574010000|2024-08-02 04:46:50|182789.1|182659.1|182789.1|182659.1|182789.1|182659.1|182789.1|182659.1|1
1722574020000|2024-08-02 04:47:00|182790.7|182660.7|182790.7|182660.7|182790.7|182660.7|182790.7|182660.7|1
1722574030000|2024-08-02 04:47:10|182790.1|182660.1|182790.1|182660.1|182790.1|182660.1|182790.1|182660.1|1
1722574050000|2024-08-02 04:47:30|182790|182660|182788.7|182658.7|182790|182660|182788.7|182658.7|2
1722574070000|2024-08-02 04:47:50|182789.1|182659.1|182785.3|182655.3|182789.1|182659.1|182783|182653|4
1722574080000|2024-08-02 04:48:00|182785.5|182655.5|182790.4|182660.4|182790.4|182660.4|182785.5|182655.5|2
1722574090000|2024-08-02 04:48:10|182789.3|182659.3|182789.3|182659.3|182789.3|182659.3|182789.3|182659.3|1
1722574100000|2024-08-02 04:48:20|182788.1|182658.1|182788.1|182658.1|182788.1|182658.1|182788.1|182658.1|1
1722574110000|2024-08-02 04:48:30|182783.9|182653.9|182785.5|182655.5|182785.5|182655.5|182783.5|182653.5|3
1722574120000|2024-08-02 04:48:40|182784.9|182654.9|182784.3|182654.3|182784.9|182654.9|182784.3|182654.3|2
1722574130000|2024-08-02 04:48:50|182783.9|182653.9|182793.1|182663.1|182793.1|182663.1|182783.9|182653.9|3
1722574150000|2024-08-02 04:49:10|182794|182664|182794|182664|182794|182664|182794|182664|1
1722574160000|2024-08-02 04:49:20|182791|182661|182791.4|182661.4|182791.4|182661.4|182791|182661|2
1722574170000|2024-08-02 04:49:30|182791.5|182661.5|182791.5|182661.5|182791.5|182661.5|182791.5|182661.5|1
1722574180000|2024-08-02 04:49:40|182789.1|182659.1|182793.2|182663.2|182793.2|182663.2|182789.1|182659.1|2
1722574210000|2024-08-02 04:50:10|182789.1|182659.1|182784.6|182654.6|182791.3|182661.3|182784.6|182654.6|3
1722574220000|2024-08-02 04:50:20|182784.7|182654.7|182784.7|182654.7|182784.7|182654.7|182784.7|182654.7|1
1722574240000|2024-08-02 04:50:40|182788.4|182658.4|182788.5|182658.5|182788.5|182658.5|182788.4|182658.4|2
1722574250000|2024-08-02 04:50:50|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|1
1722574270000|2024-08-02 04:51:10|182783|182653|182783|182653|182783|182653|182783|182653|1
1722574290000|2024-08-02 04:51:30|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|1
1722574330000|2024-08-02 04:52:10|182783|182653|182784.7|182654.7|182784.7|182654.7|182783|182653|2
1722574350000|2024-08-02 04:52:30|182788.3|182658.3|182788.3|182658.3|182788.3|182658.3|182788.3|182658.3|1
1722574370000|2024-08-02 04:52:50|182786.7|182656.7|182785.7|182655.7|182786.7|182656.7|182785.7|182655.7|2
1722574380000|2024-08-02 04:53:00|182783.1|182653.1|182779.4|182649.4|182783.1|182653.1|182779.4|182649.4|2
1722574390000|2024-08-02 04:53:10|182781.7|182651.7|182786.7|182656.7|182786.7|182656.7|182781.7|182651.7|4
1722574400000|2024-08-02 04:53:20|182786.3|182656.3|182791.9|182661.9|182791.9|182661.9|182786.3|182656.3|3
1722574410000|2024-08-02 04:53:30|182791.8|182661.8|182791.9|182661.9|182791.9|182661.9|182791.8|182661.8|2
1722574420000|2024-08-02 04:53:40|182787.7|182657.7|182787.7|182657.7|182787.7|182657.7|182787.7|182657.7|1
1722574440000|2024-08-02 04:54:00|182781.7|182651.7|182781.7|182651.7|182781.7|182651.7|182781.7|182651.7|1
1722574450000|2024-08-02 04:54:10|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|1
1722574460000|2024-08-02 04:54:20|182793.3|182663.3|182793.3|182663.3|182793.4|182663.4|182793.3|182663.3|3
1722574470000|2024-08-02 04:54:30|182786.7|182656.7|182786.7|182656.7|182786.7|182656.7|182786.5|182656.5|3
1722574490000|2024-08-02 04:54:50|182786.8|182656.8|182786.5|182656.5|182786.8|182656.8|182786.5|182656.5|2
1722574500000|2024-08-02 04:55:00|182781.8|182651.8|182781.8|182651.8|182781.8|182651.8|182781.8|182651.8|1
1722574510000|2024-08-02 04:55:10|182775.7|182645.7|182782.7|182652.7|182782.7|182652.7|182775.7|182645.7|2
1722574520000|2024-08-02 04:55:20|182782.2|182652.2|182782.5|182652.5|182782.5|182652.5|182782.2|182652.2|2
1722574530000|2024-08-02 04:55:30|182782.4|182652.4|182782.6|182652.6|182782.6|182652.6|182782.4|182652.4|2
1722574550000|2024-08-02 04:55:50|182783.9|182653.9|182775.8|182645.8|182784.4|182654.4|182775.8|182645.8|3
1722574560000|2024-08-02 04:56:00|182772.2|182642.2|182772.2|182642.2|182772.2|182642.2|182772.2|182642.2|1
1722574570000|2024-08-02 04:56:10|182774|182644|182778.8|182648.8|182782.3|182652.3|182774|182644|4
1722574590000|2024-08-02 04:56:30|182778.9|182648.9|182780.1|182650.1|182780.1|182650.1|182778.9|182648.9|2
1722574600000|2024-08-02 04:56:40|182780.6|182650.6|182783.2|182653.2|182783.2|182653.2|182780.6|182650.6|2
1722574610000|2024-08-02 04:56:50|182783.1|182653.1|182785.2|182655.2|182785.2|182655.2|182783.1|182653.1|4
1722574620000|2024-08-02 04:57:00|182766.5|182636.5|182778.8|182648.8|182779.4|182649.4|182766.5|182636.5|7
1722574630000|2024-08-02 04:57:10|182778.2|182648.2|182778|182648|182778.2|182648.2|182778|182648|2
1722574640000|2024-08-02 04:57:20|182778.1|182648.1|182778|182648|182778.2|182648.2|182778|182648|3
1722574650000|2024-08-02 04:57:30|182778.8|182648.8|182768|182638|182780.1|182650.1|182768|182638|4
1722574660000|2024-08-02 04:57:40|182773.4|182643.4|182773.4|182643.4|182773.4|182643.4|182773.4|182643.4|1
1722574670000|2024-08-02 04:57:50|182772.1|182642.1|182773.2|182643.2|182773.2|182643.2|182772.1|182642.1|2
1722574680000|2024-08-02 04:58:00|182770.5|182640.5|182792.3|182662.3|182792.3|182662.3|182766|182636|13
1722574690000|2024-08-02 04:58:10|182782.7|182652.7|182779.8|182649.8|182785.1|182655.1|182778.5|182648.5|14
1722574700000|2024-08-02 04:58:20|182778.9|182648.9|182792.9|182662.9|182792.9|182662.9|182777.8|182647.8|6
1722574710000|2024-08-02 04:58:30|182787.9|182657.9|182786.2|182656.2|182787.9|182657.9|182786.2|182656.2|2
1722574720000|2024-08-02 04:58:40|182791|182661|182791.1|182661.1|182791.1|182661.1|182791|182661|2
1722574730000|2024-08-02 04:58:50|182791|182661|182782.4|182652.4|182791|182661|182782.4|182652.4|3
1722574740000|2024-08-02 04:59:00|182777.9|182647.9|182784.2|182654.2|182784.2|182654.2|182777.8|182647.8|13
1722574750000|2024-08-02 04:59:10|182793.6|182663.6|182779.5|182649.5|182794.2|182664.2|182779.5|182649.5|7
1722574760000|2024-08-02 04:59:20|182780|182650|182772|182642|182780|182650|182772|182642|2
1722574770000|2024-08-02 04:59:30|182771.9|182641.9|182779.1|182649.1|182779.1|182649.1|182771|182641|6
1722574780000|2024-08-02 04:59:40|182786|182656|182787.2|182657.2|182787.2|182657.2|182779.5|182649.5|5
1722574790000|2024-08-02 04:59:50|182780.8|182650.8|182779.3|182649.3|182781.3|182651.3|182779.3|182649.3|5
1722574800000|2024-08-02 05:00:00|182786.1|182656.1|182783.5|182653.5|182797.9|182692.4|182772.9|182653.5|15
1722574810000|2024-08-02 05:00:10|182783.6|182653.6|182781.5|182651.5|182783.8|182653.8|182781.5|182651.5|4
1722574820000|2024-08-02 05:00:20|182764.5|182674.5|182763.2|182673.2|182764.5|182674.5|182762.1|182672.1|5
1722574830000|2024-08-02 05:00:30|182763.1|182673.1|182763.1|182673.1|182763.1|182673.1|182763.1|182673.1|1
1722574840000|2024-08-02 05:00:40|182763.2|182673.2|182780.8|182650.8|182781|182683.5|182763.2|182650.8|5
1722574850000|2024-08-02 05:00:50|182781.2|182651.2|182780.2|182650.2|182781.2|182651.2|182780.2|182650.2|5
1722574860000|2024-08-02 05:01:00|182780.5|182650.5|182780.8|182650.8|182781.1|182651.1|182780.2|182650.2|6
1722574870000|2024-08-02 05:01:10|182772.2|182682.2|182758|182668|182772.2|182682.2|182755.8|182665.8|9
1722574880000|2024-08-02 05:01:20|182753|182663|182761.9|182671.9|182762.7|182672.7|182753|182663|5
1722574890000|2024-08-02 05:01:30|182761.7|182671.7|182761.7|182671.7|182761.7|182671.7|182761.7|182671.7|1
1722574900000|2024-08-02 05:01:40|182775|182645|182777.7|182647.7|182777.7|182647.7|182775|182645|7
1722574910000|2024-08-02 05:01:50|182778.5|182648.5|182777.1|182647.1|182780.2|182650.2|182775.1|182645.1|18
1722574920000|2024-08-02 05:02:00|182775.9|182645.9|182777.2|182647.2|182779.3|182649.3|182775.1|182645.1|10
1722574930000|2024-08-02 05:02:10|182790.3|182660.3|182786.5|182656.5|182791.1|182661.1|182786.5|182656.5|6
1722574940000|2024-08-02 05:02:20|182787.3|182657.3|182780.4|182650.4|182789.6|182659.6|182779.9|182649.9|12
1722574950000|2024-08-02 05:02:30|182778.3|182648.3|182783.3|182653.3|182790.5|182660.5|182778.3|182648.3|6
1722574960000|2024-08-02 05:02:40|182774.7|182644.7|182785.3|182655.3|182785.9|182655.9|182774.7|182644.7|9
1722574970000|2024-08-02 05:02:50|182780.7|182650.7|182770.1|182640.1|182784.6|182654.6|182759.4|182629.4|20
1722574980000|2024-08-02 05:03:00|182769.9|182639.9|182787.8|182657.8|182790.3|182660.3|182766.2|182636.2|10
1722574990000|2024-08-02 05:03:10|182786.7|182656.7|182783.2|182653.2|182786.8|182656.8|182783.2|182653.2|9
1722575000000|2024-08-02 05:03:20|182782.8|182652.8|182830.2|182700.2|182830.2|182700.2|182782.8|182652.8|6
1722575010000|2024-08-02 05:03:30|182837.9|182707.9|182819.7|182689.7|182839.1|182709.1|182819.1|182689.1|5
1722575020000|2024-08-02 05:03:40|182818.6|182688.6|182819.6|182689.6|182820.2|182690.2|182818.6|182688.6|3
1722575030000|2024-08-02 05:03:50|182819.1|182689.1|182839.1|182709.1|182839.1|182715.3|182805.3|182689.1|3
1722575040000|2024-08-02 05:04:00|182816.3|182726.3|182816.3|182726.3|182816.3|182726.3|182816.3|182726.3|1
1722575050000|2024-08-02 05:04:10|182811.9|182721.9|182811.9|182721.9|182811.9|182721.9|182811.9|182721.9|1
1722575060000|2024-08-02 05:04:20|182812|182722|182835.9|182705.9|182835.9|182722|182812|182705.9|2
1722575070000|2024-08-02 05:04:30|182837.9|182707.9|182837.9|182707.9|182837.9|182707.9|182837.9|182707.9|1
1722575090000|2024-08-02 05:04:50|182836|182706|182836|182706|182836|182706|182836|182706|1
1722575100000|2024-08-02 05:05:00|182811.9|182721.9|182811.9|182721.9|182811.9|182721.9|182811.9|182721.9|1
1722575110000|2024-08-02 05:05:10|182811.5|182721.5|182833.8|182703.8|182833.8|182721.5|182811.5|182703.8|2
1722575120000|2024-08-02 05:05:20|182833.9|182703.9|182836.4|182706.4|182836.4|182706.4|182833.9|182703.9|2
1722575130000|2024-08-02 05:05:30|182834.3|182704.3|182834|182704|182835.9|182705.9|182833.8|182703.8|6
1722575150000|2024-08-02 05:05:50|182832.4|182702.4|182832.4|182702.4|182832.4|182702.4|182832.4|182702.4|1
1722575160000|2024-08-02 05:06:00|182806.6|182716.6|182806.6|182716.6|182806.6|182716.6|182806.6|182716.6|1
1722575170000|2024-08-02 05:06:10|182832.1|182702.1|182832.1|182702.1|182832.1|182702.1|182832.1|182702.1|1
1722575180000|2024-08-02 05:06:20|182832.4|182702.4|182835.3|182705.3|182835.3|182705.3|182832.4|182702.4|2
1722575200000|2024-08-02 05:06:40|182832.7|182702.7|182832.7|182702.7|182832.7|182702.7|182832.7|182702.7|1
1722575220000|2024-08-02 05:07:00|182807.1|182717.1|182831.8|182701.8|182831.8|182717.1|182807.1|182701.8|2
1722575230000|2024-08-02 05:07:10|182831.2|182701.2|182831.2|182701.2|182831.2|182701.2|182831.2|182701.2|1
1722575240000|2024-08-02 05:07:20|182828.2|182698.2|182825.6|182695.6|182828.2|182698.2|182825.6|182695.6|9
1722575250000|2024-08-02 05:07:30|182830.2|182700.2|182769|182639|182830.2|182700.2|182764.2|182634.2|18
1722575260000|2024-08-02 05:07:40|182769.6|182639.6|182767|182637|182769.6|182639.6|182765.9|182635.9|7
1722575270000|2024-08-02 05:07:50|182766|182636|182765.2|182635.2|182766.8|182636.8|182764|182634|8
1722575280000|2024-08-02 05:08:00|182765.1|182635.1|182756.9|182626.9|182765.1|182635.1|182756.7|182626.7|7
1722575290000|2024-08-02 05:08:10|182751.5|182621.5|182739.6|182609.6|182753.1|182623.1|182737|182607|26
1722575300000|2024-08-02 05:08:20|182737.9|182607.9|182737.9|182607.9|182739.3|182609.3|182734.8|182604.8|14
1722575310000|2024-08-02 05:08:30|182740.1|182610.1|182733.8|182603.8|182740.1|182610.1|182730|182600|13
1722575320000|2024-08-02 05:08:40|182736.7|182606.7|182732.5|182602.5|182736.7|182606.7|182728.4|182598.4|9
1722575330000|2024-08-02 05:08:50|182730.6|182600.6|182723.7|182593.7|182732.2|182602.2|182718.9|182588.9|14
1722575340000|2024-08-02 05:09:00|182719.9|182589.9|182727.5|182597.5|182729|182599|182716|182586|20
1722575350000|2024-08-02 05:09:10|182721|182591|182732.1|182602.1|182737.5|182607.5|182721|182591|20
1722575360000|2024-08-02 05:09:20|182729.9|182599.9|182735.7|182605.7|182737.2|182607.2|182729.9|182599.9|27
1722575370000|2024-08-02 05:09:30|182736.1|182606.1|182734.6|182604.6|182738.5|182608.5|182726|182596|23
1722575380000|2024-08-02 05:09:40|182734.7|182604.7|182734.2|182604.2|182736.7|182606.7|182725.6|182595.6|22
1722575390000|2024-08-02 05:09:50|182731.8|182601.8|182730.2|182600.2|182737.9|182607.9|182727.2|182597.2|23
1722575400000|2024-08-02 05:10:00|182731.1|182601.1|182737.6|182607.6|182741.8|182611.8|182724.5|182594.5|31
1722575410000|2024-08-02 05:10:10|182738.7|182608.7|182735.8|182605.8|182740.9|182610.9|182729|182599|29
1722575420000|2024-08-02 05:10:20|182735.3|182605.3|182740|182610|182743.1|182613.1|182730.3|182600.3|33
1722575430000|2024-08-02 05:10:30|182739.5|182609.5|182724.6|182594.6|182743.7|182613.7|182724.6|182594.6|20
1722575440000|2024-08-02 05:10:40|182727.4|182597.4|182726.9|182596.9|182730.5|182600.5|182723.4|182593.4|20
1722575450000|2024-08-02 05:10:50|182730.5|182600.5|182720.3|182590.3|182733.2|182603.2|182719.2|182589.2|24
1722575460000|2024-08-02 05:11:00|182728.7|182598.7|182728.7|182598.7|182728.7|182598.7|182728.7|182598.7|1
1722575470000|2024-08-02 05:11:10|182730.3|182600.3|182730.6|182600.6|182732.1|182602.1|182726.1|182596.1|15
1722575480000|2024-08-02 05:11:20|182734.2|182604.2|182731|182601|182735.3|182605.3|182724.5|182594.5|18
1722575490000|2024-08-02 05:11:30|182731.3|182601.3|182731.7|182601.7|182732.9|182602.9|182728.3|182598.3|9
1722575500000|2024-08-02 05:11:40|182732.5|182602.5|182632.7|182502.7|182733.8|182603.8|182632.7|182502.7|18
1722575510000|2024-08-02 05:11:50|182635.4|182505.4|182624.4|182494.4|182635.4|182505.4|182620.9|182490.9|13
1722575520000|2024-08-02 05:12:00|182624.2|182494.2|182638|182508|182645.9|182515.9|182624|182494|12
1722575530000|2024-08-02 05:12:10|182637|182507|182630.1|182500.1|182648.6|182518.6|182630.1|182500.1|13
1722575540000|2024-08-02 05:12:20|182631.5|182501.5|182647.1|182517.1|182648.7|182518.7|182625|182495|25
1722575550000|2024-08-02 05:12:30|182644.5|182514.5|182631.7|182501.7|182658.8|182528.8|182631.7|182501.7|24
1722575560000|2024-08-02 05:12:40|182639.5|182509.5|182574.7|182444.7|182639.5|182509.5|182574.7|182444.7|20
1722575570000|2024-08-02 05:12:50|182573.9|182443.9|182571.7|182441.7|182575.5|182445.5|182562.6|182432.6|21
1722575580000|2024-08-02 05:13:00|182571|182441|182565|182435|182573.9|182443.9|182560.3|182430.3|28
1722575590000|2024-08-02 05:13:10|182578.4|182448.4|182582|182452|182582.3|182452.3|182562.9|182432.9|38
1722575600000|2024-08-02 05:13:20|182574.5|182444.5|182578.1|182448.1|182588.1|182458.1|182569.2|182439.2|35
1722575610000|2024-08-02 05:13:30|182578|182448|182583.4|182453.4|182587.1|182457.1|182577.3|182447.3|32
1722575620000|2024-08-02 05:13:40|182582.4|182452.4|182572.9|182442.9|182583.1|182453.1|182558.8|182428.8|22
1722575630000|2024-08-02 05:13:50|182577.1|182447.1|182552.7|182422.7|182577.1|182447.1|182550|182420|32
1722575640000|2024-08-02 05:14:00|182552.5|182422.5|182577.9|182447.9|182587|182457|182549.6|182419.6|35
1722575650000|2024-08-02 05:14:10|182574.1|182444.1|182575|182445|182586.8|182456.8|182563|182433|36
1722575660000|2024-08-02 05:14:20|182565.4|182435.4|182576.7|182446.7|182577.9|182447.9|182562.7|182432.7|36
1722575670000|2024-08-02 05:14:30|182567.2|182437.2|182569.2|182439.2|182578.1|182457.4|182542.6|182419.9|30
1722575680000|2024-08-02 05:14:40|182570.6|182440.6|182569.8|182439.8|182571.1|182441.1|182561.7|182431.7|13
1722575690000|2024-08-02 05:14:50|182563.3|182433.3|182573.4|182443.4|182575.7|182445.7|182561.3|182431.3|9
1722575700000|2024-08-02 05:15:00|182575.7|182445.7|182557.4|182427.4|182575.7|182445.7|182548.7|182418.7|20
1722575710000|2024-08-02 05:15:10|182559.5|182429.5|182546|182416|182565.6|182435.6|182546|182416|24
1722575720000|2024-08-02 05:15:20|182542.5|182412.5|182546|182416|182566.4|182436.4|182542.5|182412.5|15
1722575730000|2024-08-02 05:15:30|182560.6|182430.6|182556.3|182426.3|182570.1|182440.1|182549.1|182419.1|28
1722575740000|2024-08-02 05:15:40|182557.7|182427.7|182554.9|182424.9|182561.7|182431.7|182541.6|182411.6|16
1722575750000|2024-08-02 05:15:50|182552.3|182422.3|182538.6|182408.6|182555|182425|182538.6|182408.6|23
1722575760000|2024-08-02 05:16:00|182539.6|182409.6|182610.8|182480.8|182612.5|182482.5|182535.1|182405.1|19
1722575770000|2024-08-02 05:16:10|182609.9|182479.9|182598.4|182468.4|182610.8|182480.8|182597.5|182467.5|12
1722575780000|2024-08-02 05:16:20|182597.7|182467.7|182596.6|182466.6|182597.7|182467.7|182596.6|182466.6|3
1722575790000|2024-08-02 05:16:30|182596.7|182466.7|182582.2|182452.2|182596.7|182466.7|182581.9|182451.9|4
1722575800000|2024-08-02 05:16:40|182582.5|182452.5|182588.6|182458.6|182588.6|182458.6|182582.5|182452.5|5
1722575810000|2024-08-02 05:16:50|182592.8|182462.8|182593.5|182463.5|182601.4|182471.4|182587.1|182457.1|15
1722575820000|2024-08-02 05:17:00|182591.5|182461.5|182601.6|182471.6|182605.8|182475.8|182591.5|182461.5|20
1722575830000|2024-08-02 05:17:10|182600.4|182470.4|182601.1|182471.1|182608.7|182478.7|182598.5|182468.5|17
1722575840000|2024-08-02 05:17:20|182600.3|182470.3|182597.6|182467.6|182602.8|182472.8|182597.6|182467.6|7
1722575850000|2024-08-02 05:17:30|182583.5|182453.5|182584.8|182454.8|182606|182476|182580.8|182450.8|12
1722575860000|2024-08-02 05:17:40|182582.1|182452.1|182592|182462|182606|182476|182579.3|182449.3|19
1722575870000|2024-08-02 05:17:50|182588.1|182458.1|182603.7|182473.7|182614.6|182484.6|182588.1|182458.1|28
1722575880000|2024-08-02 05:18:00|182611|182481|182597.8|182467.8|182611.3|182481.3|182597.8|182467.8|17
1722575890000|2024-08-02 05:18:10|182597.5|182467.5|182611.6|182481.6|182611.6|182481.6|182597.5|182467.5|7
1722575900000|2024-08-02 05:18:20|182610.4|182480.4|182589.6|182459.6|182611.6|182481.6|182589.6|182459.6|14
1722575910000|2024-08-02 05:18:30|182587.3|182457.3|182605.7|182475.7|182606|182476|182586.2|182456.2|14
1722575920000|2024-08-02 05:18:40|182606.2|182476.2|182605.4|182475.4|182606.2|182476.2|182589|182459|7
1722575930000|2024-08-02 05:18:50|182610.4|182480.4|182610.9|182480.9|182610.9|182480.9|182608.7|182478.7|5
1722575940000|2024-08-02 05:19:00|182609.5|182479.5|182602.9|182472.9|182611.6|182481.6|182599.2|182469.2|11
1722575950000|2024-08-02 05:19:10|182611.5|182481.5|182611.3|182481.3|182614.1|182484.1|182598.2|182468.2|32
1722575960000|2024-08-02 05:19:20|182603.6|182473.6|182606.3|182476.3|182606.3|182476.3|182583.1|182453.1|26
1722575970000|2024-08-02 05:19:30|182592.1|182462.1|182588|182458|182606.4|182476.4|182584.7|182454.7|28
1722575980000|2024-08-02 05:19:40|182591.1|182461.1|182601.6|182471.6|182609.7|182479.7|182586.3|182456.3|25
1722575990000|2024-08-02 05:19:50|182598.3|182468.3|182610.7|182480.7|182610.9|182480.9|182595.9|182465.9|23
1722576000000|2024-08-02 05:20:00|182602.4|182472.4|182610.7|182480.7|182611.2|182481.2|182599.1|182469.1|14
1722576010000|2024-08-02 05:20:10|182609.5|182479.5|182607.1|182477.1|182612|182482|182593|182463|15
1722576020000|2024-08-02 05:20:20|182606.3|182476.3|182606.1|182476.1|182607.5|182477.5|182584.8|182454.8|24
1722576030000|2024-08-02 05:20:30|182604.5|182474.5|182592.6|182462.6|182607|182477|182589.7|182459.7|8
1722576040000|2024-08-02 05:20:40|182607.2|182477.2|182607.6|182477.6|182612.5|182482.5|182599.5|182469.5|11
1722576050000|2024-08-02 05:20:50|182612.5|182482.5|182604.5|182474.5|182612.8|182482.8|182600.5|182470.5|12
1722576060000|2024-08-02 05:21:00|182613.6|182483.6|182603|182473|182613.6|182483.6|182599.9|182469.9|24
1722576070000|2024-08-02 05:21:10|182589.2|182459.2|182604.2|182474.2|182604.6|182474.6|182582.5|182452.5|22
1722576080000|2024-08-02 05:21:20|182604.3|182474.3|182591.7|182461.7|182604.3|182474.3|182585.1|182455.1|18
1722576090000|2024-08-02 05:21:30|182594.2|182464.2|182606.5|182476.5|182606.5|182476.5|182587.1|182457.1|7
1722576100000|2024-08-02 05:21:40|182610.7|182480.7|182600.3|182470.3|182610.7|182480.7|182600.3|182470.3|15
1722576110000|2024-08-02 05:21:50|182610.8|182480.8|182612.9|182482.9|182612.9|182482.9|182599.4|182469.4|26
1722576120000|2024-08-02 05:22:00|182614.3|182484.3|182606.3|182476.3|182614.3|182484.3|182584.8|182454.8|22
1722576130000|2024-08-02 05:22:10|182605|182475|182607.7|182477.7|182607.7|182477.7|182595|182465|12
1722576140000|2024-08-02 05:22:20|182605.4|182475.4|182601.1|182471.1|182605.4|182475.4|182593.2|182463.2|19
1722576150000|2024-08-02 05:22:30|182596|182466|182598.9|182468.9|182609|182479|182595.1|182465.1|22
1722576160000|2024-08-02 05:22:40|182597.4|182467.4|182599.6|182469.6|182610.9|182480.9|182597.4|182467.4|7
1722576170000|2024-08-02 05:22:50|182608.5|182478.5|182608.5|182478.5|182608.5|182478.5|182599.6|182469.6|3
1722576180000|2024-08-02 05:23:00|182603.6|182473.6|182602.3|182472.3|182603.6|182473.6|182602.3|182472.3|2
1722576190000|2024-08-02 05:23:10|182606.2|182476.2|182592.2|182462.2|182611.8|182481.8|182592.2|182462.2|12
1722576200000|2024-08-02 05:23:20|182590.3|182460.3|182639.4|182509.4|182640.5|182510.5|182590.3|182460.3|11
1722576210000|2024-08-02 05:23:30|182639.2|182509.2|182637.4|182507.4|182639.2|182509.2|182637.4|182507.4|10
1722576220000|2024-08-02 05:23:40|182637.5|182507.5|182635.9|182505.9|182637.5|182507.5|182635.9|182505.9|6
1722576230000|2024-08-02 05:23:50|182635.8|182505.8|182610.4|182520.4|182638.3|182520.4|182610.4|182496.7|8
1722576240000|2024-08-02 05:24:00|182608.4|182518.4|182609.5|182519.5|182618.2|182528.2|182608.4|182518.4|4
1722576250000|2024-08-02 05:24:10|182618.2|182528.2|182626.1|182496.1|182627.8|182528.2|182594.1|182495|13
1722576260000|2024-08-02 05:24:20|182623.4|182493.4|182629.6|182499.6|182629.6|182499.6|182623.4|182493.4|3
1722576270000|2024-08-02 05:24:30|182629.5|182499.5|182629.5|182499.5|182629.5|182499.5|182629.5|182499.5|1
1722576280000|2024-08-02 05:24:40|182620.8|182490.8|182620.8|182490.8|182620.8|182490.8|182620.8|182490.8|1
1722576290000|2024-08-02 05:24:50|182625.6|182495.6|182625.7|182495.7|182625.7|182495.7|182620.8|182490.8|4
1722576300000|2024-08-02 05:25:00|182626.1|182496.1|182623.5|182493.5|182626.1|182496.1|182613.3|182483.3|13
1722576310000|2024-08-02 05:25:10|182622.1|182492.1|182625.9|182495.9|182629.6|182499.6|182611.6|182481.6|17
1722576320000|2024-08-02 05:25:20|182617.9|182487.9|182617.6|182487.6|182628.2|182498.2|182614.3|182484.3|15
1722576330000|2024-08-02 05:25:30|182615.1|182485.1|182614.1|182484.1|182615.1|182485.1|182607.1|182477.1|4
1722576340000|2024-08-02 05:25:40|182614|182484|182619.5|182489.5|182619.5|182489.5|182610.3|182480.3|10
1722576350000|2024-08-02 05:25:50|182611.3|182481.3|182621.8|182491.8|182622.8|182492.8|182611.3|182481.3|11
1722576360000|2024-08-02 05:26:00|182619.9|182489.9|182620.2|182490.2|182622.4|182492.4|182612.5|182482.5|8
1722576370000|2024-08-02 05:26:10|182619.5|182489.5|182613.1|182483.1|182622.2|182492.2|182613.1|182483.1|8
1722576380000|2024-08-02 05:26:20|182613.8|182483.8|182615.1|182485.1|182615.9|182485.9|182613.8|182483.8|5
1722576390000|2024-08-02 05:26:30|182615.7|182485.7|182622|182492|182622|182492|182615.1|182485.1|4
1722576400000|2024-08-02 05:26:40|182622.1|182492.1|182622.1|182492.1|182622.1|182492.1|182622.1|182492.1|1
1722576410000|2024-08-02 05:26:50|182620.6|182490.6|182619.8|182489.8|182620.6|182490.6|182619.8|182489.8|2
1722576420000|2024-08-02 05:27:00|182618.4|182488.4|182621.6|182491.6|182621.6|182491.6|182618.4|182488.4|2
1722576430000|2024-08-02 05:27:10|182613.5|182483.5|182614.9|182484.9|182616.2|182486.2|182613.5|182483.5|3
1722576440000|2024-08-02 05:27:20|182615.3|182485.3|182615.3|182485.3|182615.3|182485.3|182615.3|182485.3|1
1722576450000|2024-08-02 05:27:30|182621.8|182491.8|182621.8|182491.8|182621.8|182491.8|182621.8|182491.8|1
1722576460000|2024-08-02 05:27:40|182625.7|182495.7|182625.7|182495.7|182625.7|182495.7|182625.7|182495.7|1
1722576480000|2024-08-02 05:28:00|182621.9|182491.9|182606.3|182476.3|182621.9|182491.9|182606.3|182476.3|6
1722576500000|2024-08-02 05:28:20|182604.9|182474.9|182604.9|182474.9|182604.9|182474.9|182604.9|182474.9|1
1722576510000|2024-08-02 05:28:30|182604.5|182474.5|182604.5|182474.5|182604.5|182474.5|182604.5|182474.5|1
1722576520000|2024-08-02 05:28:40|182601.1|182471.1|182601.1|182471.1|182604.5|182474.5|182601.1|182471.1|5
1722576530000|2024-08-02 05:28:50|182604.5|182474.5|182583.6|182493.6|182604.5|182493.6|182583.6|182472.8|3
1722576550000|2024-08-02 05:29:10|182583.7|182493.7|182604.6|182474.6|182604.6|182493.7|182583.7|182474.6|2
1722576560000|2024-08-02 05:29:20|182601|182471|182601|182471|182601|182471|182601|182471|1
1722576590000|2024-08-02 05:29:50|182583.7|182493.7|182583.5|182493.5|182586|182496|182577.6|182487.6|8
1722576600000|2024-08-02 05:30:00|182585.7|182495.7|182604.9|182474.9|182606.1|182495.7|182585.7|182472.3|4
1722576610000|2024-08-02 05:30:10|182601.5|182471.5|182570.7|182440.7|182602|182472|182570.1|182440.1|16
1722576620000|2024-08-02 05:30:20|182572.8|182442.8|182563.8|182433.8|182576.7|182446.7|182563.8|182433.8|22
1722576630000|2024-08-02 05:30:30|182574.8|182444.8|182583.3|182453.3|182583.3|182453.3|182560.3|182430.3|28
1722576640000|2024-08-02 05:30:40|182582.8|182452.8|182583|182453|182589.6|182459.6|182576.3|182446.3|17
1722576650000|2024-08-02 05:30:50|182587.8|182457.8|182583.1|182453.1|182587.8|182457.8|182583.1|182453.1|2
1722576660000|2024-08-02 05:31:00|182582.7|182452.7|182574.8|182444.8|182587.4|182457.4|182574.8|182444.8|15
1722576670000|2024-08-02 05:31:10|182550.8|182460.8|182573.7|182443.7|182578.3|182460.8|182546|182440.7|19
1722576680000|2024-08-02 05:31:20|182578.3|182448.3|182573.4|182443.4|182578.3|182448.3|182571.4|182441.4|16
1722576690000|2024-08-02 05:31:30|182578.1|182448.1|182569.4|182439.4|182578.1|182448.1|182569.4|182439.4|20
1722576700000|2024-08-02 05:31:40|182572.2|182442.2|182567.7|182437.7|182573.7|182453.9|182542.8|182437.7|28
1722576710000|2024-08-02 05:31:50|182542.8|182452.8|182571.4|182441.4|182574|182458.3|182542.8|182437.7|16
1722576720000|2024-08-02 05:32:00|182572.6|182442.6|182552.9|182462.9|182572.6|182462.9|182547.3|182440.7|17
1722576730000|2024-08-02 05:32:10|182550.6|182460.6|182579.1|182449.1|182579.9|182462.4|182549.8|182440.7|10
1722576740000|2024-08-02 05:32:20|182559.7|182469.7|182579.2|182449.2|182583.2|182469.7|182559.7|182445.2|17
1722576750000|2024-08-02 05:32:30|182578.4|182448.4|182578.4|182448.4|182579.4|182468.7|182558.7|182448.4|7
1722576760000|2024-08-02 05:32:40|182558.7|182468.7|182540.9|182450.9|182578.4|182468.7|182540.9|182443.3|10
1722576770000|2024-08-02 05:32:50|182573.3|182443.3|182573.3|182443.3|182573.3|182461.2|182540.9|182443.3|15
1722576780000|2024-08-02 05:33:00|182574.1|182444.1|182554.8|182464.8|182574.1|182465.1|182539.1|182443|16
1722576800000|2024-08-02 05:33:20|182554.6|182464.6|182556.8|182466.8|182556.8|182466.8|182553.3|182463.3|4
1722576810000|2024-08-02 05:33:30|182559.6|182469.6|182535|182445|182559.6|182469.6|182535|182445|7
1722576820000|2024-08-02 05:33:40|182538.7|182448.7|182546.7|182456.7|182549.9|182459.9|182538.4|182448.4|8
1722576830000|2024-08-02 05:33:50|182551.6|182461.6|182551.6|182461.6|182551.6|182461.6|182551.6|182461.6|1
1722576840000|2024-08-02 05:34:00|182572.9|182442.9|182553.8|182463.8|182572.9|182464.2|182548.3|182442.9|10
1722576850000|2024-08-02 05:34:10|182553|182463|182551.4|182461.4|182553.7|182463.7|182551.4|182461.4|5
1722576860000|2024-08-02 05:34:20|182550.7|182460.7|182545.4|182455.4|182550.7|182460.7|182545.4|182455.4|2
1722576870000|2024-08-02 05:34:30|182545.5|182455.5|182530.6|182440.6|182551.4|182461.4|182524.6|182434.6|19
1722576880000|2024-08-02 05:34:40|182531.6|182441.6|182564.8|182434.8|182564.8|182441.6|182531.6|182421.4|14
1722576890000|2024-08-02 05:34:50|182562.8|182432.8|182559.7|182429.7|182569.9|182439.9|182558.7|182428.7|16
1722576900000|2024-08-02 05:35:00|182560.8|182430.8|182565.6|182435.6|182568.6|182438.6|182560.1|182430.1|8
1722576910000|2024-08-02 05:35:10|182540.4|182450.4|182539.3|182449.3|182540.4|182450.4|182539.3|182449.3|2
1722576920000|2024-08-02 05:35:20|182540.4|182450.4|182537.3|182447.3|182570.7|182461.5|182537.3|182435.6|9
1722576930000|2024-08-02 05:35:30|182536.3|182446.3|182544.7|182454.7|182544.7|182454.7|182536.3|182446.3|2
1722576940000|2024-08-02 05:35:40|182544.4|182454.4|182545.3|182455.3|182545.3|182455.3|182544.4|182454.4|3
1722576950000|2024-08-02 05:35:50|182545.4|182455.4|182546.4|182456.4|182552.8|182462.8|182544.8|182454.8|7
1722576960000|2024-08-02 05:36:00|182574.9|182444.9|182544.9|182454.9|182574.9|182463.8|182538.7|182436.5|8
1722576970000|2024-08-02 05:36:10|182548.9|182458.9|182547.4|182457.4|182551.9|182461.9|182540.9|182450.9|11
1722576980000|2024-08-02 05:36:20|182544.9|182454.9|182557.5|182467.5|182574|182468.6|182533.5|182440.3|20
1722576990000|2024-08-02 05:36:30|182557|182467|182557.7|182467.7|182563.6|182473.6|182557|182467|4
1722577000000|2024-08-02 05:36:40|182557|182467|182557.2|182467.2|182564.5|182474.5|182557|182467|8
1722577010000|2024-08-02 05:36:50|182557|182467|182549.3|182459.3|182557|182467|182539.8|182449.8|13
1722577020000|2024-08-02 05:37:00|182569.9|182439.9|182551|182461|182570.9|182461|182551|182439.5|6
1722577030000|2024-08-02 05:37:10|182570.6|182440.6|182571.5|182441.5|182577.8|182447.8|182570.6|182440.6|5
1722577040000|2024-08-02 05:37:20|182578|182448|182571|182441|182578|182448|182569.6|182439.6|4
1722577050000|2024-08-02 05:37:30|182570.9|182440.9|182571.1|182441.1|182571.1|182441.1|182570.9|182440.9|4
1722577060000|2024-08-02 05:37:40|182571.6|182441.6|182571.1|182441.1|182571.6|182441.6|182570.6|182440.6|6
1722577070000|2024-08-02 05:37:50|182573.2|182443.2|182575|182445|182580.3|182450.3|182573.2|182443.2|6
1722577080000|2024-08-02 05:38:00|182576.4|182446.4|182556.1|182466.1|182578|182471.9|182556|182446.4|9
1722577090000|2024-08-02 05:38:10|182556.2|182466.2|182621.7|182491.7|182628.2|182498.2|182556.2|182465.5|10
1722577100000|2024-08-02 05:38:20|182621.3|182491.3|182618|182488|182621.3|182491.3|182618|182488|3
1722577110000|2024-08-02 05:38:30|182617.9|182487.9|182625.8|182495.8|182625.8|182495.8|182617.8|182487.8|3
1722577120000|2024-08-02 05:38:40|182617.8|182487.8|182597.7|182507.7|182628.2|182525.6|182597.7|182487.8|19
1722577130000|2024-08-02 05:38:50|182597.3|182507.3|182600.1|182510.1|182600.1|182510.1|182597.3|182507.3|3
1722577140000|2024-08-02 05:39:00|182611.1|182521.1|182603.9|182513.9|182611.1|182521.1|182603.9|182513.9|2
1722577150000|2024-08-02 05:39:10|182595.8|182505.8|182604.1|182514.1|182604.1|182514.1|182595.7|182505.7|6
1722577160000|2024-08-02 05:39:20|182608|182518|182608|182518|182608|182518|182608|182518|1
1722577170000|2024-08-02 05:39:30|182601.9|182511.9|182604.2|182514.2|182608|182518|182601.1|182511.1|6
1722577180000|2024-08-02 05:39:40|182604|182514|182603.2|182513.2|182604|182514|182603.2|182513.2|2
1722577190000|2024-08-02 05:39:50|182599|182509|182601.7|182511.7|182601.7|182511.7|182597.8|182507.8|3
1722577200000|2024-08-02 05:40:00|182602.6|182512.6|182604.2|182514.2|182604.2|182514.2|182602.6|182512.6|4
1722577210000|2024-08-02 05:40:10|182612.1|182522.1|182612.1|182522.1|182612.1|182522.1|182612.1|182522.1|1
1722577230000|2024-08-02 05:40:30|182581.5|182491.5|182578|182488|182582.9|182492.9|182566.2|182476.2|12
1722577240000|2024-08-02 05:40:40|182580|182490|182584.6|182494.6|182584.6|182494.6|182580|182490|2
1722577250000|2024-08-02 05:40:50|182586.7|182496.7|182582.8|182492.8|182586.7|182496.7|182577.6|182487.6|17
1722577260000|2024-08-02 05:41:00|182581.2|182491.2|182566.1|182476.1|182597.4|182507.4|182557.4|182467.4|19
1722577280000|2024-08-02 05:41:20|182560|182470|182568.5|182478.5|182570.4|182480.4|182560|182470|12
1722577290000|2024-08-02 05:41:30|182569.4|182479.4|182598.4|182468.4|182598.4|182482.1|182569.4|182461.1|14
1722577300000|2024-08-02 05:41:40|182597.8|182467.8|182592.8|182462.8|182599.3|182469.3|182592.8|182462.8|10
1722577310000|2024-08-02 05:41:50|182592.9|182462.9|182591.9|182461.9|182597.2|182467.2|182591.5|182461.5|10
1722577320000|2024-08-02 05:42:00|182595.2|182465.2|182592.9|182462.9|182595.2|182465.2|182587.9|182457.9|5
1722577330000|2024-08-02 05:42:10|182595.3|182465.3|182592|182462|182595.3|182465.3|182585.7|182455.7|15
1722577340000|2024-08-02 05:42:20|182590.1|182460.1|182588.8|182458.8|182590.1|182460.1|182588.8|182458.8|2
1722577350000|2024-08-02 05:42:30|182590|182460|182590.1|182460.1|182590.1|182460.1|182590|182460|2
1722577360000|2024-08-02 05:42:40|182591.7|182461.7|182589.3|182459.3|182598.6|182468.6|182589.3|182459.3|13
1722577370000|2024-08-02 05:42:50|182568.6|182478.6|182564.9|182474.9|182568.8|182478.8|182564.9|182474.9|7
1722577380000|2024-08-02 05:43:00|182562.3|182472.3|182564.2|182474.2|182565.8|182475.8|182560.7|182470.7|7
1722577390000|2024-08-02 05:43:10|182564.4|182474.4|182564.4|182474.4|182565.7|182475.7|182564.4|182474.4|5
1722577400000|2024-08-02 05:43:20|182565.5|182475.5|182570.1|182480.1|182578.2|182488.2|182565.5|182475.5|6
1722577410000|2024-08-02 05:43:30|182570|182480|182568.4|182478.4|182570.6|182480.6|182567.9|182477.9|7
1722577420000|2024-08-02 05:43:40|182568.1|182478.1|182592.9|182502.9|182596.2|182506.2|182566.3|182476.3|17
1722577430000|2024-08-02 05:43:50|182574.6|182484.6|182590.7|182460.7|182597.6|182484.6|182574.6|182460.7|6
1722577440000|2024-08-02 05:44:00|182591.9|182461.9|182587.8|182457.8|182592|182462|182587.8|182457.8|9
1722577450000|2024-08-02 05:44:10|182587.5|182457.5|182586.7|182456.7|182587.5|182457.5|182586.7|182456.7|2
1722577460000|2024-08-02 05:44:20|182587.3|182457.3|182597.1|182467.1|182600.5|182499.8|182570.7|182457.3|12
1722577470000|2024-08-02 05:44:30|182595.8|182465.8|182595|182465|182596|182466|182595|182465|3
1722577480000|2024-08-02 05:44:40|182593.5|182463.5|182593.5|182463.5|182593.5|182463.5|182593.5|182463.5|1
1722577490000|2024-08-02 05:44:50|182590.7|182460.7|182590|182460|182590.7|182460.7|182590|182460|2
1722577500000|2024-08-02 05:45:00|182588.9|182458.9|182585.2|182455.2|182588.9|182458.9|182585.1|182455.1|6
1722577510000|2024-08-02 05:45:10|182587.1|182457.1|182588.2|182458.2|182589.5|182459.5|182587.1|182457.1|5
1722577520000|2024-08-02 05:45:20|182588.1|182458.1|182566.9|182476.9|182588.1|182477|182566.9|182458.1|3
1722577540000|2024-08-02 05:45:40|182575.1|182485.1|182570.9|182480.9|182575.1|182485.1|182566.9|182476.9|4
1722577550000|2024-08-02 05:45:50|182571.5|182481.5|182568|182478|182571.5|182481.5|182567.9|182477.9|3
1722577560000|2024-08-02 05:46:00|182568.2|182478.2|182567.4|182477.4|182568.3|182478.3|182566.6|182476.6|5
1722577570000|2024-08-02 05:46:10|182567.5|182477.5|182564.1|182474.1|182567.5|182477.5|182564.1|182474.1|2
1722577580000|2024-08-02 05:46:20|182562.7|182472.7|182564|182474|182564.1|182474.1|182562.7|182472.7|3
1722577590000|2024-08-02 05:46:30|182564.1|182474.1|182564.1|182474.1|182564.1|182474.1|182564.1|182474.1|1
1722577600000|2024-08-02 05:46:40|182566.5|182476.5|182566.8|182476.8|182566.8|182476.8|182566.5|182476.5|4
1722577610000|2024-08-02 05:46:50|182566.9|182476.9|182566.9|182476.9|182566.9|182476.9|182566.9|182476.9|1
1722577620000|2024-08-02 05:47:00|182573.1|182483.1|182564.6|182474.6|182573.1|182483.1|182564.6|182474.6|4
1722577630000|2024-08-02 05:47:10|182561.7|182471.7|182562.7|182472.7|182562.7|182472.7|182561.7|182471.7|2
1722577640000|2024-08-02 05:47:20|182562.6|182472.6|182561.5|182471.5|182563.4|182473.4|182561.5|182471.5|4
1722577650000|2024-08-02 05:47:30|182561.3|182471.3|182563.9|182473.9|182563.9|182473.9|182561|182471|3
1722577660000|2024-08-02 05:47:40|182563.4|182473.4|182563.3|182473.3|182563.4|182473.4|182563.3|182473.3|2
1722577670000|2024-08-02 05:47:50|182564.4|182474.4|182522.2|182392.2|182564.4|182474.4|182522.2|182392.2|8
1722577680000|2024-08-02 05:48:00|182521.8|182391.8|182515.7|182385.7|182524.3|182394.3|182515.5|182385.5|10
1722577690000|2024-08-02 05:48:10|182515.5|182385.5|182511.8|182381.8|182519.5|182389.5|182511.8|182381.8|6
1722577700000|2024-08-02 05:48:20|182514.2|182384.2|182497.2|182407.2|182514.2|182407.2|182493.8|182384.1|6
1722577710000|2024-08-02 05:48:30|182499.1|182409.1|182500|182410|182500|182410|182499.1|182409.1|2
1722577720000|2024-08-02 05:48:40|182498.2|182408.2|182499.3|182409.3|182499.3|182409.3|182498.2|182408.2|2
1722577730000|2024-08-02 05:48:50|182497.9|182407.9|182497.9|182407.9|182497.9|182407.9|182497.9|182407.9|1
1722577740000|2024-08-02 05:49:00|182498.7|182408.7|182567.1|182477.1|182571.5|182481.5|182498.7|182408.7|9
1722577750000|2024-08-02 05:49:10|182567|182477|182571|182481|182571|182481|182567|182477|6
1722577760000|2024-08-02 05:49:20|182571.1|182481.1|182566.4|182476.4|182571.1|182481.1|182566.4|182476.4|4
1722577770000|2024-08-02 05:49:30|182561|182471|182560.7|182470.7|182561|182471|182560.7|182470.7|2
1722577780000|2024-08-02 05:49:40|182560.5|182470.5|182561.5|182471.5|182561.6|182471.6|182560.5|182470.5|4
1722577790000|2024-08-02 05:49:50|182559.4|182469.4|182558.2|182468.2|182559.4|182469.4|182558.2|182468.2|3
1722577800000|2024-08-02 05:50:00|182557.9|182467.9|182557.5|182467.5|182557.9|182467.9|182557.4|182467.4|4
1722577810000|2024-08-02 05:50:10|182551.9|182461.9|182553.7|182463.7|182553.7|182463.7|182551.9|182461.9|3
1722577820000|2024-08-02 05:50:20|182556.3|182466.3|182558.4|182468.4|182558.4|182468.4|182556.2|182466.2|3
1722577830000|2024-08-02 05:50:30|182558.3|182468.3|182563.8|182473.8|182563.8|182473.8|182558.1|182468.1|4
1722577840000|2024-08-02 05:50:40|182563.6|182473.6|182563.6|182473.6|182563.6|182473.6|182563.6|182473.6|1
1722577850000|2024-08-02 05:50:50|182563.5|182473.5|182563.5|182473.5|182563.5|182473.5|182563.5|182473.5|1
1722577860000|2024-08-02 05:51:00|182565|182475|182573.4|182483.4|182573.4|182483.4|182565|182475|5
1722577870000|2024-08-02 05:51:10|182573.5|182483.5|182613.8|182483.8|182613.8|182508.4|182573.5|182483.5|6
1722577880000|2024-08-02 05:51:20|182606.8|182516.8|182598.8|182508.8|182606.8|182516.8|182595.8|182505.8|6
1722577890000|2024-08-02 05:51:30|182595.8|182505.8|182604.3|182514.3|182611.2|182521.2|182595.8|182505.8|5
1722577900000|2024-08-02 05:51:40|182602.7|182512.7|182605.8|182515.8|182605.8|182515.8|182602.7|182512.7|5
1722577910000|2024-08-02 05:51:50|182607.8|182517.8|182606.3|182516.3|182607.9|182517.9|182606.1|182516.1|4
1722577920000|2024-08-02 05:52:00|182608.5|182518.5|182616.3|182486.3|182616.3|182518.5|182594.3|182486.3|9
1722577930000|2024-08-02 05:52:10|182616.8|182486.8|182604.7|182514.7|182617.5|182516|182604.7|182486.8|8
1722577940000|2024-08-02 05:52:20|182604.8|182514.8|182604.8|182514.8|182605.9|182515.9|182604.7|182514.7|4
1722577950000|2024-08-02 05:52:30|182604.7|182514.7|182601|182511|182606.8|182516.8|182601|182511|4
1722577960000|2024-08-02 05:52:40|182601.4|182511.4|182594|182504|182601.4|182511.4|182593.1|182503.1|3
1722577970000|2024-08-02 05:52:50|182594.1|182504.1|182594.1|182504.1|182594.1|182504.1|182594.1|182504.1|1
1722577980000|2024-08-02 05:53:00|182592.6|182502.6|182593.4|182503.4|182597.3|182507.3|182590|182500|12
1722577990000|2024-08-02 05:53:10|182601.3|182511.3|182601.6|182511.6|182602.7|182512.7|182598.5|182508.5|9
1722578000000|2024-08-02 05:53:20|182601.7|182511.7|182600.1|182510.1|182603|182513|182600.1|182510.1|9
1722578010000|2024-08-02 05:53:30|182602.6|182512.6|182598.3|182508.3|182602.6|182512.6|182598.3|182508.3|7
1722578020000|2024-08-02 05:53:40|182596.2|182506.2|182593.2|182503.2|182597.9|182507.9|182589.5|182499.5|7
1722578030000|2024-08-02 05:53:50|182589.9|182499.9|182593.4|182503.4|182593.4|182503.4|182589.9|182499.9|7
1722578040000|2024-08-02 05:54:00|182593.3|182503.3|182600.1|182510.1|182601.4|182511.4|182593.3|182503.3|4
1722578050000|2024-08-02 05:54:10|182599.8|182509.8|182601.6|182511.6|182601.6|182511.6|182597.9|182507.9|7
1722578060000|2024-08-02 05:54:20|182602|182512|182602.3|182512.3|182602.4|182512.4|182602|182512|4
1722578070000|2024-08-02 05:54:30|182601.7|182511.7|182594.3|182504.3|182601.8|182511.8|182594.3|182504.3|3
1722578080000|2024-08-02 05:54:40|182595.2|182505.2|182596.7|182506.7|182596.7|182506.7|182595.2|182505.2|4
1722578090000|2024-08-02 05:54:50|182598.9|182508.9|182664.9|182574.9|182667|182577|182598.9|182508.9|7
1722578100000|2024-08-02 05:55:00|182712.2|182582.2|182705.7|182575.7|182712.2|182582.2|182705.7|182575.7|7
1722578110000|2024-08-02 05:55:10|182705.4|182575.4|182701.6|182571.6|182705.8|182575.8|182701.6|182571.6|4
1722578120000|2024-08-02 05:55:20|182700.6|182570.6|182712.5|182582.5|182715.5|182585.5|182700.6|182570.6|7
1722578130000|2024-08-02 05:55:30|182716.7|182586.7|182701.4|182571.4|182716.7|182586.7|182701.4|182571.4|7
1722578140000|2024-08-02 05:55:40|182702|182572|182703.3|182573.3|182703.3|182573.3|182702|182572|2
1722578150000|2024-08-02 05:55:50|182702.5|182572.5|182670.2|182540.2|182703.9|182573.9|182660.4|182530.4|6
1722578160000|2024-08-02 05:56:00|182670|182540|182656.3|182526.3|182670|182540|182655.4|182525.4|11
1722578170000|2024-08-02 05:56:10|182656.2|182526.2|182656.3|182526.3|182656.3|182526.3|182656.2|182526.2|2
1722578180000|2024-08-02 05:56:20|182656.2|182526.2|182655.4|182525.4|182660.4|182530.4|182654.9|182524.9|11
1722578190000|2024-08-02 05:56:30|182654.5|182524.5|182651|182521|182654.5|182524.5|182648.4|182518.4|16
1722578200000|2024-08-02 05:56:40|182651.7|182521.7|182649.3|182519.3|182655.2|182525.2|182647.2|182517.2|27
1722578210000|2024-08-02 05:56:50|182652.7|182522.7|182667.9|182537.9|182667.9|182537.9|182650.9|182520.9|27
1722578220000|2024-08-02 05:57:00|182662.8|182532.8|182659.1|182529.1|182670.1|182540.1|182657.1|182527.1|25
1722578230000|2024-08-02 05:57:10|182656.3|182526.3|182657.4|182527.4|182663.7|182533.7|182654.6|182524.6|18
1722578240000|2024-08-02 05:57:20|182655.5|182525.5|182653.8|182523.8|182659|182529|182650|182520|19
1722578250000|2024-08-02 05:57:30|182652.7|182522.7|182653.3|182523.3|182654.6|182524.6|182649.8|182519.8|19
1722578260000|2024-08-02 05:57:40|182652.2|182522.2|182636.3|182506.3|182653.6|182523.6|182634.2|182504.2|25
1722578270000|2024-08-02 05:57:50|182637|182507|182634.4|182504.4|182657.2|182527.2|182632.1|182502.1|27
1722578280000|2024-08-02 05:58:00|182643.9|182513.9|182680.7|182550.7|182680.7|182550.7|182637.8|182507.8|22
1722578290000|2024-08-02 05:58:10|182680.9|182550.9|182674.6|182544.6|182680.9|182550.9|182668.6|182538.6|6
1722578300000|2024-08-02 05:58:20|182674.5|182544.5|182675.6|182545.6|182675.6|182545.6|182674.5|182544.5|5
1722578310000|2024-08-02 05:58:30|182673.5|182543.5|182639.2|182549.2|182675.5|182568.9|182636|182523.5|18
1722578320000|2024-08-02 05:58:40|182656.6|182566.6|182634.6|182544.6|182659.7|182566.6|182631.1|182529.7|14
1722578330000|2024-08-02 05:58:50|182631.8|182541.8|182635.6|182505.6|182659.2|182541.8|182630|182502|19
1722578340000|2024-08-02 05:59:00|182637|182507|182642.7|182512.7|182654.4|182524.4|182636.2|182506.2|29
1722578350000|2024-08-02 05:59:10|182648|182518|182602.9|182472.9|182649|182519|182593.6|182463.6|25
1722578360000|2024-08-02 05:59:20|182602.8|182472.8|182586.8|182456.8|182603.1|182473.1|182584.5|182454.5|12
1722578370000|2024-08-02 05:59:30|182585.6|182455.6|182585.5|182455.5|182585.6|182455.6|182580.6|182450.6|7
1722578380000|2024-08-02 05:59:40|182582.1|182452.1|182569.6|182439.6|182585.5|182455.5|182569.6|182439.6|4
1722578390000|2024-08-02 05:59:50|182565.9|182435.9|182567.4|182437.4|182573.6|182443.6|182565.9|182435.9|18
1722578400000|2024-08-02 06:00:00|182583.7|182453.7|182549.9|182419.9|182583.7|182453.7|182549.9|182419.9|35
1722578410000|2024-08-02 06:00:10|182552.9|182422.9|182556.6|182426.6|182559|182429|182547.9|182417.9|27
1722578420000|2024-08-02 06:00:20|182555.2|182425.2|182552.1|182422.1|182557|182427|182551.4|182421.4|24
1722578430000|2024-08-02 06:00:30|182551|182421|182557.8|182427.8|182557.8|182427.8|182550.2|182420.2|21
1722578440000|2024-08-02 06:00:40|182564.3|182434.3|182551.1|182421.1|182567.5|182437.5|182547.9|182417.9|24
1722578450000|2024-08-02 06:00:50|182551.8|182421.8|182535.9|182445.9|182555.8|182447.9|182526|182421.4|26
1722578460000|2024-08-02 06:01:00|182543|182453|182572.4|182442.4|182575.7|182453|182530.7|182434.6|25
1722578470000|2024-08-02 06:01:10|182569.1|182439.1|182552.7|182422.7|182633.2|182503.2|182552.7|182422.7|21
1722578480000|2024-08-02 06:01:20|182549.4|182419.4|182560.2|182430.2|182560.2|182430.2|182544.8|182414.8|24
1722578490000|2024-08-02 06:01:30|182560.4|182430.4|182608.9|182478.9|182616.4|182486.4|182557.1|182427.1|24
1722578500000|2024-08-02 06:01:40|182610.4|182480.4|182587.1|182457.1|182611.3|182481.3|182572|182442|20
1722578510000|2024-08-02 06:01:50|182588.7|182458.7|182580.7|182450.7|182590|182460|182580.7|182450.7|24
1722578520000|2024-08-02 06:02:00|182580.4|182450.4|182579.8|182449.8|182583.8|182453.8|182578.6|182448.6|18
1722578530000|2024-08-02 06:02:10|182584.9|182454.9|182553.3|182463.3|182586.5|182463.3|182553.3|182453.4|20
1722578540000|2024-08-02 06:02:20|182559|182469|182610.4|182480.4|182615.2|182485.2|182556.6|182466.6|18
1722578550000|2024-08-02 06:02:30|182606.9|182476.9|182608.4|182478.4|182612.1|182482.1|182606|182476|21
1722578560000|2024-08-02 06:02:40|182607.4|182477.4|182607.4|182477.4|182610.9|182480.9|182604.9|182474.9|8
1722578570000|2024-08-02 06:02:50|182608.7|182478.7|182606.1|182476.1|182611.1|182481.1|182604.4|182474.4|20
1722578580000|2024-08-02 06:03:00|182610.9|182480.9|182611.7|182521.7|182621.3|182522.4|182605|182480.5|19
1722578590000|2024-08-02 06:03:10|182610.5|182520.5|182612.4|182522.4|182613|182523|182610.5|182520.5|8
1722578600000|2024-08-02 06:03:20|182612.1|182522.1|182599.9|182469.9|182612.1|182522.1|182579.3|182469.9|20
1722578610000|2024-08-02 06:03:30|182600.1|182470.1|182607.8|182477.8|182607.8|182477.8|182600.1|182470.1|18
1722578620000|2024-08-02 06:03:40|182605.6|182475.6|182601.9|182471.9|182607|182477|182591.7|182461.7|16
1722578630000|2024-08-02 06:03:50|182602|182472|182600.7|182470.7|182602.3|182472.3|182600.2|182470.2|8
1722578640000|2024-08-02 06:04:00|182600.9|182470.9|182652.8|182522.8|182652.9|182522.9|182600.4|182470.4|23
1722578650000|2024-08-02 06:04:10|182648.7|182518.7|182634.8|182544.8|182657.1|182545.1|182622.8|182518.7|24
1722578660000|2024-08-02 06:04:20|182635.4|182545.4|182671.7|182541.7|182675.1|182560.1|182635.4|182539.6|19
1722578670000|2024-08-02 06:04:30|182679.5|182549.5|182648.1|182518.1|182686.3|182556.3|182648.1|182518.1|26
1722578680000|2024-08-02 06:04:40|182644.2|182514.2|182631.4|182501.4|182644.7|182514.7|182619.6|182489.6|17
1722578690000|2024-08-02 06:04:50|182632.6|182502.6|182624.7|182494.7|182632.9|182502.9|182624.5|182494.5|13
1722578700000|2024-08-02 06:05:00|182625.2|182495.2|182622.2|182492.2|182628.3|182498.3|182621|182491|18
1722578710000|2024-08-02 06:05:10|182621.2|182491.2|182672|182542|182677.3|182547.3|182620.1|182490.1|23
1722578720000|2024-08-02 06:05:20|182672.1|182542.1|182673.5|182543.5|182674.4|182544.4|182669.4|182539.4|13
1722578730000|2024-08-02 06:05:30|182659.3|182529.3|182624.4|182494.4|182659.3|182529.3|182624.4|182494.4|11
1722578740000|2024-08-02 06:05:40|182625.9|182495.9|182627.2|182497.2|182627.5|182497.5|182624|182494|14
1722578750000|2024-08-02 06:05:50|182627.1|182497.1|182626.5|182496.5|182627.1|182497.1|182622.4|182492.4|16
1722578760000|2024-08-02 06:06:00|182627.3|182497.3|182635.6|182505.6|182635.7|182505.7|182627.1|182497.1|12
1722578770000|2024-08-02 06:06:10|182635.7|182505.7|182641.7|182511.7|182667.2|182537.2|182635.7|182505.7|23
1722578780000|2024-08-02 06:06:20|182642.3|182512.3|182623|182493|182642.3|182512.3|182622.8|182492.8|22
1722578790000|2024-08-02 06:06:30|182624.3|182494.3|182630.4|182500.4|182630.5|182500.5|182623.9|182493.9|15
1722578800000|2024-08-02 06:06:40|182630.2|182500.2|182634|182504|182637.5|182507.5|182624.7|182494.7|18
1722578810000|2024-08-02 06:06:50|182633.2|182503.2|182628|182498|182638.6|182508.6|182623.9|182493.9|25
1722578820000|2024-08-02 06:07:00|182630.8|182500.8|182624.6|182494.6|182630.8|182500.8|182621.4|182491.4|21
1722578830000|2024-08-02 06:07:10|182624.4|182494.4|182561|182431|182624.4|182494.4|182556|182426|18
1722578840000|2024-08-02 06:07:20|182554.4|182424.4|182548.6|182418.6|182557.5|182427.5|182547|182417|29
1722578850000|2024-08-02 06:07:30|182549.7|182419.7|182550.3|182420.3|182553.6|182423.6|182549.4|182419.4|20
1722578860000|2024-08-02 06:07:40|182551.1|182421.1|182547.5|182417.5|182551.4|182421.4|182547.3|182417.3|17
1722578870000|2024-08-02 06:07:50|182546.3|182416.3|182550.7|182420.7|182551|182421|182543.5|182413.5|11
1722578880000|2024-08-02 06:08:00|182550.8|182420.8|182548.8|182418.8|182551.5|182421.5|182548|182418|15
1722578890000|2024-08-02 06:08:10|182550.9|182420.9|182562.5|182432.5|182562.5|182432.5|182545.3|182415.3|18
1722578900000|2024-08-02 06:08:20|182562.4|182432.4|182569.8|182439.8|182571.1|182441.1|182562|182432|14
1722578910000|2024-08-02 06:08:30|182570.8|182440.8|182562.3|182432.3|182570.9|182440.9|182562.3|182432.3|14
1722578920000|2024-08-02 06:08:40|182563.7|182433.7|182556.1|182426.1|182569.6|182439.6|182556.1|182426.1|19
1722578930000|2024-08-02 06:08:50|182558|182428|182557.8|182427.8|182558.9|182428.9|182556.9|182426.9|5
1722578940000|2024-08-02 06:09:00|182557.5|182427.5|182562.4|182432.4|182569.5|182439.5|182557.2|182427.2|24
1722578950000|2024-08-02 06:09:10|182562.5|182432.5|182542|182412|182562.5|182432.5|182541.2|182411.2|16
1722578960000|2024-08-02 06:09:20|182540.7|182410.7|182539.5|182409.5|182541.1|182411.1|182539.4|182409.4|9
1722578970000|2024-08-02 06:09:30|182539.6|182409.6|182514.2|182424.2|182539.6|182424.4|182514.2|182406.8|10
1722578980000|2024-08-02 06:09:40|182512.7|182422.7|182518.9|182428.9|182524.1|182434.1|182512.7|182422.7|17
1722578990000|2024-08-02 06:09:50|182519.4|182429.4|182529.8|182439.8|182531|182441|182519.4|182429.4|9
1722579000000|2024-08-02 06:10:00|182528.2|182438.2|182526.8|182436.8|182534.9|182444.9|182524.3|182434.3|15
1722579010000|2024-08-02 06:10:10|182528.6|182438.6|182554.6|182464.6|182555.3|182465.3|182521.4|182431.4|14
1722579020000|2024-08-02 06:10:20|182551.9|182461.9|182549.3|182459.3|182556.6|182466.6|182540.9|182450.9|15
1722579030000|2024-08-02 06:10:30|182542.1|182452.1|182520.3|182430.3|182543.6|182453.6|182520.3|182430.3|13
1722579040000|2024-08-02 06:10:40|182519.3|182429.3|182507.4|182417.4|182532.5|182442.5|182507.4|182417.4|19
1722579050000|2024-08-02 06:10:50|182513.5|182423.5|182512.6|182422.6|182517.2|182427.2|182506.3|182416.3|11
1722579060000|2024-08-02 06:11:00|182513.4|182423.4|182514.7|182424.7|182518.9|182428.9|182513.2|182423.2|6
1722579070000|2024-08-02 06:11:10|182509.5|182419.5|182496|182406|182509.5|182419.5|182496|182406|12
1722579080000|2024-08-02 06:11:20|182496.2|182406.2|182496|182406|182496.4|182406.4|182494.8|182404.8|8
1722579090000|2024-08-02 06:11:30|182494.6|182404.6|182494.8|182404.8|182495.4|182405.4|182494|182404|6
1722579100000|2024-08-02 06:11:40|182495|182405|182497.2|182407.2|182498|182408|182495|182405|11
1722579110000|2024-08-02 06:11:50|182495.8|182405.8|182465.4|182375.4|182496|182406|182442.1|182352.1|23
1722579120000|2024-08-02 06:12:00|182464.4|182374.4|182455.5|182365.5|182464.6|182374.6|182452.9|182362.9|18
1722579130000|2024-08-02 06:12:10|182455.8|182365.8|182484.5|182394.5|182487.6|182397.6|182455.5|182365.5|27
1722579140000|2024-08-02 06:12:20|182481.6|182391.6|182483.1|182393.1|182483.1|182393.1|182476.8|182386.8|15
1722579150000|2024-08-02 06:12:30|182478.3|182388.3|182457.7|182367.7|182478.3|182388.3|182446.4|182356.4|18
1722579160000|2024-08-02 06:12:40|182455.8|182365.8|182461.1|182371.1|182461.1|182371.1|182453.4|182363.4|17
1722579170000|2024-08-02 06:12:50|182460.2|182370.2|182464.1|182374.1|182466.1|182376.1|182458.3|182368.3|13
1722579180000|2024-08-02 06:13:00|182464.2|182374.2|182454.2|182364.2|182464.2|182374.2|182454.2|182364.2|13
1722579190000|2024-08-02 06:13:10|182456.3|182366.3|182460.1|182370.1|182460.3|182370.3|182452.2|182362.2|10
1722579200000|2024-08-02 06:13:20|182460.3|182370.3|182464|182374|182464|182374|182460|182370|4
1722579210000|2024-08-02 06:13:30|182460|182370|182457.3|182367.3|182462.4|182372.4|182456.5|182366.5|11
1722579220000|2024-08-02 06:13:40|182463.1|182373.1|182466.8|182376.8|182471.1|182381.1|182463.1|182373.1|15
1722579230000|2024-08-02 06:13:50|182466.9|182376.9|182465|182375|182466.9|182376.9|182462.1|182372.1|6
1722579240000|2024-08-02 06:14:00|182464|182374|182453|182363|182464|182374|182453|182363|11
1722579250000|2024-08-02 06:14:10|182452.1|182362.1|182450.8|182360.8|182452.6|182362.6|182448.3|182358.3|12
1722579260000|2024-08-02 06:14:20|182451|182361|182460.9|182370.9|182488|182398|182451|182361|18
1722579270000|2024-08-02 06:14:30|182459.5|182369.5|182469.8|182379.8|182479.9|182389.9|182458.5|182368.5|12
1722579280000|2024-08-02 06:14:40|182473.7|182383.7|182470.4|182380.4|182480.1|182390.1|182468.9|182378.9|29
1722579290000|2024-08-02 06:14:50|182476.5|182386.5|182446.1|182356.1|182476.8|182386.8|182446.1|182356.1|12
1722579300000|2024-08-02 06:15:00|182448.1|182358.1|182411.4|182321.4|182448.1|182358.1|182400.5|182310.5|16
1722579310000|2024-08-02 06:15:10|182409.2|182319.2|182413.6|182323.6|182416.4|182326.4|182409.2|182319.2|7
1722579320000|2024-08-02 06:15:20|182412.4|182322.4|182397.2|182307.2|182412.7|182322.7|182397.2|182307.2|10
1722579330000|2024-08-02 06:15:30|182398.3|182308.3|182409|182319|182411.9|182321.9|182395.3|182305.3|17
1722579340000|2024-08-02 06:15:40|182409.1|182319.1|182409.4|182319.4|182412.5|182322.5|182405.3|182315.3|15
1722579350000|2024-08-02 06:15:50|182406.4|182316.4|182406.6|182316.6|182413.2|182323.2|182406.1|182316.1|7
1722579360000|2024-08-02 06:16:00|182406.2|182316.2|182402.4|182312.4|182410.4|182320.4|182402.4|182312.4|9
1722579370000|2024-08-02 06:16:10|182404.2|182314.2|182403.1|182313.1|182405|182315|182403.1|182313.1|3
1722579380000|2024-08-02 06:16:20|182403|182313|182405.8|182315.8|182406.9|182316.9|182403|182313|4
1722579390000|2024-08-02 06:16:30|182405|182315|182412|182322|182413.2|182323.2|182403.9|182313.9|7
1722579400000|2024-08-02 06:16:40|182409.4|182319.4|182403.4|182313.4|182409.4|182319.4|182400.4|182310.4|11
1722579410000|2024-08-02 06:16:50|182403.5|182313.5|182402.2|182312.2|182408.7|182318.7|182396|182306|9
1722579420000|2024-08-02 06:17:00|182401.2|182311.2|182335.7|182245.7|182405.2|182315.2|182335.7|182245.7|15
1722579430000|2024-08-02 06:17:10|182334.2|182244.2|182343.8|182253.8|182346.2|182256.2|182330.8|182240.8|19
1722579440000|2024-08-02 06:17:20|182337.3|182247.3|182343.7|182253.7|182347.3|182257.3|182337.3|182247.3|11
1722579450000|2024-08-02 06:17:30|182344.8|182254.8|182303.5|182213.5|182345.4|182255.4|182285.9|182195.9|18
1722579460000|2024-08-02 06:17:40|182301.2|182211.2|182342.2|182252.2|182343|182253|182301.2|182211.2|25
1722579470000|2024-08-02 06:17:50|182342.4|182252.4|182332.5|182242.5|182342.6|182252.6|182320.2|182230.2|18
1722579480000|2024-08-02 06:18:00|182331.1|182241.1|182337.9|182247.9|182337.9|182247.9|182331.1|182241.1|9
1722579490000|2024-08-02 06:18:10|182334|182244|182354|182264|182356.1|182266.1|182334|182244|10
1722579500000|2024-08-02 06:18:20|182355.3|182265.3|182365.6|182275.6|182366.4|182276.4|182350.8|182260.8|19
1722579510000|2024-08-02 06:18:30|182364.3|182274.3|182369.7|182279.7|182371.8|182281.8|182353.8|182263.8|16
1722579520000|2024-08-02 06:18:40|182367.5|182277.5|182381.1|182291.1|182381.1|182291.1|182365|182275|14
1722579530000|2024-08-02 06:18:50|182382.5|182292.5|182379|182289|182384.7|182294.7|182372.9|182282.9|14
1722579540000|2024-08-02 06:19:00|182374.8|182284.8|182366.9|182276.9|182377.7|182287.7|182365.2|182275.2|18
1722579550000|2024-08-02 06:19:10|182369.3|182279.3|182373.1|182283.1|182373.1|182283.1|182365.4|182275.4|15
1722579560000|2024-08-02 06:19:20|182373|182283|182380|182290|182380|182290|182363.4|182273.4|12
1722579570000|2024-08-02 06:19:30|182374.1|182284.1|182430.5|182340.5|182462.5|182372.5|182374.1|182284.1|20
1722579580000|2024-08-02 06:19:40|182428.7|182338.7|182430.2|182340.2|182434.6|182344.6|182426.7|182336.7|20
1722579590000|2024-08-02 06:19:50|182428|182338|182432.1|182342.1|182438.8|182348.8|182428|182338|23
1722579600000|2024-08-02 06:20:00|182436.8|182346.8|182443.6|182353.6|182446.8|182356.8|182434.4|182344.4|17
1722579610000|2024-08-02 06:20:10|182441.3|182351.3|182437.9|182347.9|182444.2|182354.2|182435.2|182345.2|23
1722579620000|2024-08-02 06:20:20|182440.3|182350.3|182439|182349|182442|182352|182431.8|182341.8|25
1722579630000|2024-08-02 06:20:30|182440.8|182350.8|182421.8|182331.8|182443.7|182353.7|182418.5|182328.5|19
1722579640000|2024-08-02 06:20:40|182419.5|182329.5|182413.1|182323.1|182419.5|182329.5|182405.9|182315.9|24
1722579650000|2024-08-02 06:20:50|182414.4|182324.4|182409.1|182319.1|182422.2|182332.2|182409.1|182319.1|12
1722579660000|2024-08-02 06:21:00|182414.3|182324.3|182413.5|182323.5|182417.5|182327.5|182408.9|182318.9|12
1722579670000|2024-08-02 06:21:10|182410.2|182320.2|182389.6|182299.6|182413.5|182323.5|182377.2|182287.2|15
1722579680000|2024-08-02 06:21:20|182391|182301|182384.8|182294.8|182393.3|182303.3|182384.8|182294.8|12
1722579690000|2024-08-02 06:21:30|182382.7|182292.7|182384.4|182294.4|182384.4|182294.4|182379.5|182289.5|8
1722579700000|2024-08-02 06:21:40|182383.4|182293.4|182385.6|182295.6|182386.5|182296.5|182382.6|182292.6|14
1722579710000|2024-08-02 06:21:50|182385.7|182295.7|182472.4|182382.4|182472.4|182382.4|182385.7|182295.7|21
1722579720000|2024-08-02 06:22:00|182504.1|182414.1|182475.8|182385.8|182510.6|182420.6|182470.8|182380.8|24
1722579730000|2024-08-02 06:22:10|182479.1|182389.1|182412.1|182322.1|182491.6|182401.6|182399.8|182309.8|28
1722579740000|2024-08-02 06:22:20|182413.1|182323.1|182403.5|182313.5|182413.1|182323.1|182398.1|182308.1|28
1722579750000|2024-08-02 06:22:30|182402.4|182312.4|182397.7|182307.7|182413.4|182323.4|182397.7|182307.7|21
1722579760000|2024-08-02 06:22:40|182398.8|182308.8|182405.8|182315.8|182407.3|182317.3|182398.8|182308.8|19
1722579770000|2024-08-02 06:22:50|182405.7|182315.7|182398.4|182308.4|182405.7|182315.7|182395.1|182305.1|15
1722579780000|2024-08-02 06:23:00|182394.3|182304.3|182401.7|182311.7|182402.5|182312.5|182394.3|182304.3|18
1722579790000|2024-08-02 06:23:10|182399.9|182309.9|182403.8|182313.8|182404|182314|182395|182305|16
1722579800000|2024-08-02 06:23:20|182402.9|182312.9|182401|182311|182403.3|182313.3|182398.3|182308.3|15
1722579810000|2024-08-02 06:23:30|182400|182310|182399.6|182309.6|182401.8|182311.8|182399.6|182309.6|10
1722579820000|2024-08-02 06:23:40|182398.6|182308.6|182398.5|182308.5|182400.2|182310.2|182395.5|182305.5|9
1722579830000|2024-08-02 06:23:50|182396.1|182306.1|182381.6|182291.6|182397.3|182307.3|182370.3|182280.3|20
1722579840000|2024-08-02 06:24:00|182384.8|182294.8|182398.2|182308.2|182399.9|182309.9|182382.4|182292.4|20
1722579850000|2024-08-02 06:24:10|182396.8|182306.8|182386.4|182296.4|182396.8|182306.8|182381|182291|23
1722579860000|2024-08-02 06:24:20|182391.4|182301.4|182387.3|182297.3|182391.6|182301.6|182387.3|182297.3|8
1722579870000|2024-08-02 06:24:30|182387.5|182297.5|182392.7|182302.7|182394.2|182304.2|182387.5|182297.5|10
1722579880000|2024-08-02 06:24:40|182390.1|182300.1|182392.7|182302.7|182392.7|182302.7|182378.8|182288.8|17
1722579890000|2024-08-02 06:24:50|182391.3|182301.3|182388.8|182298.8|182391.7|182301.7|182387.6|182297.6|17
1722579900000|2024-08-02 06:25:00|182390.2|182300.2|182405|182315|182405.7|182315.7|182388.7|182298.7|15
1722579910000|2024-08-02 06:25:10|182407.1|182317.1|182412.3|182322.3|182413|182323|182406.9|182316.9|16
1722579920000|2024-08-02 06:25:20|182414|182324|182413.6|182323.6|182414.9|182324.9|182411.5|182321.5|14
1722579930000|2024-08-02 06:25:30|182413.5|182323.5|182415.9|182325.9|182416.1|182326.1|182413.5|182323.5|5
1722579940000|2024-08-02 06:25:40|182414.5|182324.5|182368|182278|182414.5|182324.5|182365.5|182275.5|18
1722579950000|2024-08-02 06:25:50|182367.8|182277.8|182364.3|182274.3|182369.4|182279.4|182364.2|182274.2|14
1722579960000|2024-08-02 06:26:00|182351.7|182261.7|182335.2|182245.2|182351.8|182261.8|182325.8|182235.8|26
1722579970000|2024-08-02 06:26:10|182332.7|182242.7|182325.4|182235.4|182333.5|182243.5|182323.9|182233.9|17
1722579980000|2024-08-02 06:26:20|182324.6|182234.6|182327.7|182237.7|182331.9|182241.9|182321.8|182231.8|13
1722579990000|2024-08-02 06:26:30|182327.6|182237.6|182334.6|182244.6|182342.3|182252.3|182327.6|182237.6|13
1722580000000|2024-08-02 06:26:40|182331|182241|182334.3|182244.3|182337.2|182247.2|182324.1|182234.1|15
1722580010000|2024-08-02 06:26:50|182344|182254|182348.7|182258.7|182348.7|182258.7|182339.7|182249.7|12
1722580020000|2024-08-02 06:27:00|182349.4|182259.4|182351.9|182261.9|182351.9|182261.9|182349.4|182259.4|4
1722580030000|2024-08-02 06:27:10|182351.2|182261.2|182352|182262|182352.2|182262.2|182351.2|182261.2|3
1722580040000|2024-08-02 06:27:20|182351.7|182261.7|182351.7|182261.7|182351.7|182261.7|182351.7|182261.7|1
1722580050000|2024-08-02 06:27:30|182351|182261|182351.1|182261.1|182351.1|182261.1|182351|182261|2
1722580060000|2024-08-02 06:27:40|182350.4|182260.4|182342.8|182252.8|182354.1|182264.1|182340.9|182250.9|5
1722580070000|2024-08-02 06:27:50|182355.1|182265.1|182356.2|182266.2|182356.2|182266.2|182354.9|182264.9|3
1722580080000|2024-08-02 06:28:00|182356.3|182266.3|182356.3|182266.3|182356.3|182266.3|182356.3|182266.3|1
1722580090000|2024-08-02 06:28:10|182355.1|182265.1|182346.8|182256.8|182355.1|182265.1|182346.8|182256.8|5
1722580100000|2024-08-02 06:28:20|182354.5|182264.5|182356.7|182266.7|182356.7|182266.7|182354.5|182264.5|3
1722580110000|2024-08-02 06:28:30|182357.3|182267.3|182357.3|182267.3|182357.3|182267.3|182357.3|182267.3|1
1722580120000|2024-08-02 06:28:40|182365.1|182275.1|182364.5|182274.5|182365.1|182275.1|182356.7|182266.7|4
1722580130000|2024-08-02 06:28:50|182356.7|182266.7|182358.6|182268.6|182358.6|182268.6|182356.7|182266.7|2
1722580140000|2024-08-02 06:29:00|182370.5|182280.5|182375.5|182285.5|182375.5|182285.5|182370.5|182280.5|5
1722580150000|2024-08-02 06:29:10|182365.1|182275.1|182368.4|182278.4|182368.4|182278.4|182364.3|182274.3|5
1722580160000|2024-08-02 06:29:20|182368.6|182278.6|182369.5|182279.5|182369.5|182279.5|182365.9|182275.9|5
1722580170000|2024-08-02 06:29:30|182369.8|182279.8|182382|182292|182382|182292|182369.8|182279.8|7
1722580180000|2024-08-02 06:29:40|182374.9|182284.9|182374.7|182284.7|182380.3|182290.3|182373.5|182283.5|5
1722580190000|2024-08-02 06:29:50|182375.2|182285.2|182374.9|182284.9|182377|182287|182374.5|182284.5|5
1722580200000|2024-08-02 06:30:00|182376.5|182286.5|182384.9|182294.9|182384.9|182294.9|182376.5|182286.5|9
1722580210000|2024-08-02 06:30:10|182384|182294|182376.2|182286.2|182384|182294|182376.2|182286.2|3
1722580230000|2024-08-02 06:30:30|182374|182284|182372.1|182282.1|182374|182284|182364.2|182274.2|9
1722580240000|2024-08-02 06:30:40|182368.1|182278.1|182378.2|182288.2|182380.6|182290.6|182368.1|182278.1|10
1722580250000|2024-08-02 06:30:50|182374.8|182284.8|182361.9|182271.9|182380.1|182290.1|182361.9|182271.9|6
1722580260000|2024-08-02 06:31:00|182359.8|182269.8|182364.4|182274.4|182366.9|182276.9|182359.8|182269.8|9
1722580270000|2024-08-02 06:31:10|182366.5|182276.5|182364.7|182274.7|182371.2|182281.2|182363.9|182273.9|13
1722580280000|2024-08-02 06:31:20|182365.6|182275.6|182324.3|182234.3|182366.8|182276.8|182324.3|182234.3|12
1722580290000|2024-08-02 06:31:30|182322.5|182232.5|182326.4|182236.4|182330.2|182240.2|182320.6|182230.6|8
1722580300000|2024-08-02 06:31:40|182328.3|182238.3|182329.5|182239.5|182330.1|182240.1|182328.3|182238.3|4
1722580310000|2024-08-02 06:31:50|182327.6|182237.6|182339.5|182249.5|182339.5|182249.5|182327.6|182237.6|7
1722580320000|2024-08-02 06:32:00|182338|182248|182338.4|182248.4|182341.9|182251.9|182327.5|182237.5|6
1722580330000|2024-08-02 06:32:10|182331.9|182241.9|182337.4|182247.4|182341.2|182251.2|182327.7|182237.7|24
1722580340000|2024-08-02 06:32:20|182336.2|182246.2|182336.8|182246.8|182339.6|182249.6|182331|182241|6
1722580350000|2024-08-02 06:32:30|182336.9|182246.9|182377.2|182287.2|182377.2|182287.2|182213.6|182123.6|26
1722580360000|2024-08-02 06:32:40|182377|182287|182381|182291|182381.1|182291.1|182365.1|182275.1|28
1722580370000|2024-08-02 06:32:50|182381.5|182291.5|182375.9|182285.9|182382.9|182292.9|182372.2|182282.2|10
1722580380000|2024-08-02 06:33:00|182375.8|182285.8|182361.7|182271.7|182403.5|182313.5|182361.7|182271.7|30
1722580390000|2024-08-02 06:33:10|182357.9|182267.9|182368.4|182278.4|182368.4|182278.4|182357|182267|19
1722580400000|2024-08-02 06:33:20|182368.8|182278.8|182366.7|182276.7|182374.2|182284.2|182364.7|182274.7|22
1722580410000|2024-08-02 06:33:30|182360.6|182270.6|182355.6|182265.6|182363.4|182273.4|182355.6|182265.6|17
1722580420000|2024-08-02 06:33:40|182357.6|182267.6|182319.7|182229.7|182357.6|182267.6|182297|182207|25
1722580430000|2024-08-02 06:33:50|182319|182229|182306.6|182216.6|182326.2|182236.2|182306.1|182216.1|29
1722580440000|2024-08-02 06:34:00|182312.7|182222.7|182308.8|182218.8|182319|182229|182302.1|182212.1|24
1722580450000|2024-08-02 06:34:10|182305.1|182215.1|182288.9|182198.9|182307.1|182217.1|182284.3|182194.3|25
1722580460000|2024-08-02 06:34:20|182291.3|182201.3|182272.2|182182.2|182297|182207|182268.5|182178.5|25
1722580470000|2024-08-02 06:34:30|182271.2|182181.2|182266.3|182176.3|182278|182188|182266.3|182176.3|18
1722580480000|2024-08-02 06:34:40|182268.4|182178.4|182301.9|182211.9|182304.3|182214.3|182265.8|182175.8|23
1722580490000|2024-08-02 06:34:50|182304.2|182214.2|182301.4|182211.4|182308.7|182218.7|182299.9|182209.9|11
1722580500000|2024-08-02 06:35:00|182300.8|182210.8|182301.9|182211.9|182306.6|182216.6|182300.7|182210.7|13
1722580510000|2024-08-02 06:35:10|182300.3|182210.3|182290.6|182200.6|182300.8|182210.8|182289.1|182199.1|17
1722580520000|2024-08-02 06:35:20|182291.6|182201.6|182294.4|182204.4|182300.7|182210.7|182291.6|182201.6|13
1722580530000|2024-08-02 06:35:30|182291.3|182201.3|182285.2|182195.2|182293.3|182203.3|182285|182195|11
1722580540000|2024-08-02 06:35:40|182285.6|182195.6|182287.3|182197.3|182287.3|182197.3|182285.6|182195.6|9
1722580550000|2024-08-02 06:35:50|182287.5|182197.5|182298.3|182208.3|182298.3|182208.3|182287.5|182197.5|7
1722580560000|2024-08-02 06:36:00|182298.5|182208.5|182297.6|182207.6|182299.1|182209.1|182297.4|182207.4|5
1722580570000|2024-08-02 06:36:10|182297.7|182207.7|182298|182208|182298|182208|182296.8|182206.8|6
1722580580000|2024-08-02 06:36:20|182297.1|182207.1|182297|182207|182297.4|182207.4|182292|182202|9
1722580590000|2024-08-02 06:36:30|182295.8|182205.8|182292.8|182202.8|182295.8|182205.8|182290.2|182200.2|13
1722580610000|2024-08-02 06:36:50|182292.4|182202.4|182291.7|182201.7|182294.1|182204.1|182286.4|182196.4|14
1722580620000|2024-08-02 06:37:00|182291.9|182201.9|182240.9|182150.9|182291.9|182201.9|182240.9|182118.6|18
1722580630000|2024-08-02 06:37:10|182240|182150|182242.3|182152.3|182243.7|182153.7|182240|182150|12
1722580640000|2024-08-02 06:37:20|182242.2|182152.2|182237|182147|182242.2|182152.2|182237|182147|9
1722580650000|2024-08-02 06:37:30|182238.2|182148.2|182256.8|182126.8|182266.4|182148.3|182238.2|182125.5|20
1722580660000|2024-08-02 06:37:40|182256.6|182126.6|182256.3|182126.3|182256.6|182126.6|182256.3|182126.3|3
1722580670000|2024-08-02 06:37:50|182254.9|182124.9|182239.2|182109.2|182254.9|182124.9|182235.3|182105.3|18
1722580680000|2024-08-02 06:38:00|182239.1|182109.1|182276.3|182146.3|182277.8|182147.8|182239.1|182109.1|18
1722580690000|2024-08-02 06:38:10|182276.5|182146.5|182264.6|182134.6|182276.6|182146.6|182259.5|182129.5|12
1722580700000|2024-08-02 06:38:20|182265.7|182135.7|182258.6|182128.6|182267.5|182137.5|182256.8|182126.8|20
1722580710000|2024-08-02 06:38:30|182259|182129|182256.9|182126.9|182259.7|182129.7|182256.6|182126.6|6
1722580720000|2024-08-02 06:38:40|182258.4|182128.4|182273.8|182143.8|182274|182144|182257.4|182127.4|14
1722580730000|2024-08-02 06:38:50|182274.7|182144.7|182263|182133|182276.1|182146.1|182262|182132|18
1722580740000|2024-08-02 06:39:00|182265.4|182135.4|182269|182139|182269|182139|182265.4|182135.4|15
1722580750000|2024-08-02 06:39:10|182266.9|182136.9|182268.8|182138.8|182268.8|182138.8|182266.9|182136.9|8
1722580760000|2024-08-02 06:39:20|182268|182138|182262.1|182132.1|182268|182138|182257.8|182127.8|15
1722580770000|2024-08-02 06:39:30|182259.3|182129.3|182248.4|182118.4|182259.3|182148.8|182238.8|182114.3|27
1722580780000|2024-08-02 06:39:40|182249.3|182119.3|182190.6|182100.6|182252.7|182122.7|182176.3|182086.3|19
1722580790000|2024-08-02 06:39:50|182190.9|182100.9|182192.4|182102.4|182192.4|182102.4|182183.7|182093.7|8
1722580800000|2024-08-02 06:40:00|182187.4|182097.4|182192.7|182102.7|182194.7|182104.7|182187.4|182097.4|22
1722580810000|2024-08-02 06:40:10|182192.2|182102.2|182193.9|182103.9|182193.9|182103.9|182188.1|182098.1|12
1722580820000|2024-08-02 06:40:20|182194|182104|182193.6|182103.6|182194|182104|182193.1|182103.1|6
1722580830000|2024-08-02 06:40:30|182194.1|182104.1|182194.6|182104.6|182197.2|182107.2|182192.6|182102.6|11
1722580840000|2024-08-02 06:40:40|182194.7|182104.7|182192|182102|182194.7|182104.7|182191.6|182101.6|5
1722580850000|2024-08-02 06:40:50|182192.7|182102.7|182191.7|182101.7|182200.7|182110.7|182187.7|182097.7|15
1722580860000|2024-08-02 06:41:00|182189.9|182099.9|182196|182106|182196|182106|182189.9|182099.9|5
1722580870000|2024-08-02 06:41:10|182191.7|182101.7|182208.5|182078.5|182213.2|182101.7|182191.7|182078.1|12
1722580880000|2024-08-02 06:41:20|182178.2|182048.2|182155.6|182025.6|182180.7|182050.7|182154.4|182024.4|24
1722580890000|2024-08-02 06:41:30|182154.7|182024.7|182174.4|182044.4|182175.8|182045.8|182150.4|182020.4|14
1722580900000|2024-08-02 06:41:40|182172.3|182042.3|182178.2|182048.2|182179|182049|182172.3|182042.3|6
1722580910000|2024-08-02 06:41:50|182178.7|182048.7|182188|182058|182197.8|182067.8|182178.7|182048.7|19
1722580920000|2024-08-02 06:42:00|182190.4|182060.4|182191.2|182061.2|182191.2|182061.2|182188|182058|11
1722580930000|2024-08-02 06:42:10|182188.9|182058.9|182192.9|182062.9|182192.9|182062.9|182188.9|182058.9|9
1722580940000|2024-08-02 06:42:20|182162|182072|182179.8|182049.8|182179.8|182080.3|182152|182046.6|23
1722580950000|2024-08-02 06:42:30|182178.7|182048.7|182180.3|182050.3|182180.8|182050.8|182177.6|182047.6|11
1722580960000|2024-08-02 06:42:40|182178.8|182048.8|182179|182049|182180.3|182050.3|182178.7|182048.7|11
1722580970000|2024-08-02 06:42:50|182176.8|182046.8|182171.9|182081.9|182179.6|182081.9|182168|182046.7|13
1722580980000|2024-08-02 06:43:00|182168.9|182078.9|182168.7|182078.7|182175.2|182085.2|182163.7|182073.7|18
1722580990000|2024-08-02 06:43:10|182169|182079|182167.7|182077.7|182169.7|182079.7|182166.5|182076.5|9
1722581000000|2024-08-02 06:43:20|182170.7|182080.7|182185.8|182095.8|182188.2|182098.2|182167.7|182077.7|16
1722581010000|2024-08-02 06:43:30|182185.7|182095.7|182186|182096|182197.3|182107.3|182183.4|182093.4|13
1722581020000|2024-08-02 06:43:40|182184.8|182094.8|182195.4|182105.4|182197.4|182107.4|182184.8|182094.8|14
1722581030000|2024-08-02 06:43:50|182197|182107|182195|182105|182201|182111|182191.1|182101.1|15
1722581040000|2024-08-02 06:44:00|182196.7|182106.7|182197.7|182107.7|182198|182108|182196.7|182106.7|4
1722581050000|2024-08-02 06:44:10|182199|182109|182268.2|182178.2|182268.4|182178.4|182197.7|182107.7|13
1722581060000|2024-08-02 06:44:20|182260.1|182170.1|182265.5|182175.5|182265.5|182175.5|182252.6|182162.6|22
1722581070000|2024-08-02 06:44:30|182265.8|182175.8|182276.5|182186.5|182278.1|182188.1|182262.7|182172.7|12
1722581080000|2024-08-02 06:44:40|182277.7|182187.7|182277.9|182187.9|182277.9|182187.9|182273|182183|13
1722581090000|2024-08-02 06:44:50|182274.3|182184.3|182194|182104|182278.1|182188.1|182188.4|182098.4|14
1722581100000|2024-08-02 06:45:00|182192.7|182102.7|182182.5|182092.5|182193.3|182103.3|182180|182090|16
1722581110000|2024-08-02 06:45:10|182182.4|182092.4|182211.3|182121.3|182211.3|182121.3|182181.6|182091.6|16
1722581120000|2024-08-02 06:45:20|182214.6|182124.6|182216.1|182126.1|182217.9|182127.9|182213.9|182123.9|8
1722581130000|2024-08-02 06:45:30|182216|182126|182207.2|182117.2|182221|182131|182207.2|182117.2|16
1722581140000|2024-08-02 06:45:40|182205.7|182115.7|182198|182108|182205.7|182115.7|182196.5|182106.5|9
1722581150000|2024-08-02 06:45:50|182198.6|182108.6|182211.3|182121.3|182213.2|182123.2|182198.6|182108.6|17
1722581160000|2024-08-02 06:46:00|182216.9|182126.9|182205.3|182115.3|182216.9|182126.9|182203|182113|13
1722581170000|2024-08-02 06:46:10|182206.5|182116.5|182199.8|182109.8|182207.9|182117.9|182199.8|182109.8|18
1722581180000|2024-08-02 06:46:20|182198.3|182108.3|182197.5|182107.5|182199.4|182109.4|182196.8|182106.8|9
1722581190000|2024-08-02 06:46:30|182198.1|182108.1|182204.2|182114.2|182204.9|182114.9|182195.6|182105.6|10
1722581200000|2024-08-02 06:46:40|182202.3|182112.3|182232|182142|182234.2|182144.2|182202.2|182112.2|20
1722581210000|2024-08-02 06:46:50|182225.1|182135.1|182216.2|182126.2|182226.9|182136.9|182216.1|182126.1|19
1722581220000|2024-08-02 06:47:00|182211|182121|182202.4|182112.4|182211.3|182121.3|182200.7|182110.7|22
1722581230000|2024-08-02 06:47:10|182200.5|182110.5|182203.7|182113.7|182206.2|182116.2|182199.2|182109.2|14
1722581240000|2024-08-02 06:47:20|182202.6|182112.6|182217.6|182127.6|182217.6|182127.6|182202.6|182112.6|16
1722581250000|2024-08-02 06:47:30|182217.4|182127.4|182235.3|182145.3|182237.2|182147.2|182217.4|182127.4|20
1722581260000|2024-08-02 06:47:40|182234.3|182144.3|182235|182145|182237.3|182147.3|182231.1|182141.1|15
1722581270000|2024-08-02 06:47:50|182234.8|182144.8|182233.1|182143.1|182237.1|182147.1|182229.5|182139.5|10
1722581280000|2024-08-02 06:48:00|182233.7|182143.7|182222.2|182132.2|182260.7|182170.7|182222.2|182132.2|18
1722581290000|2024-08-02 06:48:10|182226.2|182136.2|182223.9|182133.9|182227.2|182137.2|182221|182131|12
1722581300000|2024-08-02 06:48:20|182216.3|182126.3|182240.5|182150.5|182240.5|182150.5|182215.4|182125.4|19
1722581310000|2024-08-02 06:48:30|182241.3|182151.3|182243|182153|182245.4|182155.4|182241.3|182151.3|12
1722581320000|2024-08-02 06:48:40|182262.3|182172.3|182271|182181|182271.6|182181.6|182262.3|182172.3|9
1722581330000|2024-08-02 06:48:50|182270.8|182180.8|182381.8|182291.8|182382|182292|182270.6|182180.6|14
1722581340000|2024-08-02 06:49:00|182373.7|182283.7|182369.7|182279.7|182380.6|182290.6|182363.6|182273.6|25
1722581350000|2024-08-02 06:49:10|182370.3|182280.3|182373.7|182283.7|182373.7|182283.7|182369.7|182279.7|14
1722581360000|2024-08-02 06:49:20|182373.1|182283.1|182378.2|182288.2|182379.8|182289.8|182371.8|182281.8|19
1722581370000|2024-08-02 06:49:30|182378|182288|182367.8|182277.8|182378|182288|182364.4|182274.4|16
1722581380000|2024-08-02 06:49:40|182366.4|182276.4|182371.5|182281.5|182386.5|182296.5|182347.2|182257.2|20
1722581390000|2024-08-02 06:49:50|182371.6|182281.6|182367|182277|182371.9|182281.9|182366.9|182276.9|13
1722581400000|2024-08-02 06:50:00|182367.9|182277.9|182357.9|182267.9|182369.3|182279.3|182352.7|182262.7|22
1722581410000|2024-08-02 06:50:10|182361.7|182271.7|182351.6|182261.6|182362.5|182272.5|182349.7|182259.7|20
1722581420000|2024-08-02 06:50:20|182351.1|182261.1|182351.5|182261.5|182354.3|182264.3|182349.5|182259.5|12
1722581430000|2024-08-02 06:50:30|182351.6|182261.6|182364.6|182274.6|182364.6|182274.6|182349|182259|12
1722581440000|2024-08-02 06:50:40|182363.7|182273.7|182348.9|182258.9|182363.7|182273.7|182348.8|182258.8|14
1722581450000|2024-08-02 06:50:50|182347.6|182257.6|182348.6|182258.6|182348.6|182258.6|182341.1|182251.1|12
1722581460000|2024-08-02 06:51:00|182348.7|182258.7|182353.6|182263.6|182355|182265|182337.2|182247.2|15
1722581470000|2024-08-02 06:51:10|182353.7|182263.7|182347.8|182257.8|182353.7|182263.7|182347.8|182257.8|12
1722581480000|2024-08-02 06:51:20|182349.1|182259.1|182354.5|182264.5|182354.5|182264.5|182338.5|182248.5|14
1722581490000|2024-08-02 06:51:30|182356.3|182266.3|182351.6|182261.6|182356.5|182266.5|182351.6|182261.6|13
1722581500000|2024-08-02 06:51:40|182349.5|182259.5|182346.7|182256.7|182349.5|182259.5|182346.7|182256.7|6
1722581510000|2024-08-02 06:51:50|182347.2|182257.2|182353.2|182263.2|182353.2|182263.2|182347.2|182257.2|5
1722581520000|2024-08-02 06:52:00|182352.4|182262.4|182359|182269|182359|182269|182351.6|182261.6|8
1722581530000|2024-08-02 06:52:10|182360|182270|182361|182271|182361.2|182271.2|182356.6|182266.6|15
1722581540000|2024-08-02 06:52:20|182392.9|182302.9|182371.8|182281.8|182393|182303|182368.2|182278.2|19
1722581550000|2024-08-02 06:52:30|182372.7|182282.7|182370.6|182280.6|182381.2|182291.2|182370.6|182280.6|22
1722581560000|2024-08-02 06:52:40|182370.7|182280.7|182354.3|182264.3|182372.4|182282.4|182353.9|182263.9|15
1722581570000|2024-08-02 06:52:50|182357.4|182267.4|182354.1|182264.1|182357.4|182267.4|182351.5|182261.5|7
1722581580000|2024-08-02 06:53:00|182356.2|182266.2|182356.4|182266.4|182357.3|182267.3|182352.1|182262.1|17
1722581590000|2024-08-02 06:53:10|182353.1|182263.1|182369|182279|182369.8|182279.8|182350.7|182260.7|19
1722581600000|2024-08-02 06:53:20|182369.6|182279.6|182362.8|182272.8|182370.5|182280.5|182362.5|182272.5|18
1722581610000|2024-08-02 06:53:30|182362.6|182272.6|182376|182286|182383.6|182293.6|182361.4|182271.4|15
1722581620000|2024-08-02 06:53:40|182376.6|182286.6|182384.2|182294.2|182384.2|182294.2|182376|182286|13
1722581630000|2024-08-02 06:53:50|182379.8|182289.8|182373.5|182283.5|182380.1|182290.1|182368.8|182278.8|20
1722581640000|2024-08-02 06:54:00|182373.1|182283.1|182374.3|182284.3|182376.6|182286.6|182372.1|182282.1|17
1722581650000|2024-08-02 06:54:10|182375.1|182285.1|182370|182280|182375.1|182285.1|182370|182280|9
1722581660000|2024-08-02 06:54:20|182371.2|182281.2|182354.6|182264.6|182371.2|182281.2|182351.1|182261.1|15
1722581670000|2024-08-02 06:54:30|182354.7|182264.7|182358.7|182268.7|182362.5|182272.5|182354.7|182264.7|17
1722581680000|2024-08-02 06:54:40|182360.6|182270.6|182361.9|182271.9|182369.6|182279.6|182360.6|182270.6|14
1722581690000|2024-08-02 06:54:50|182361.1|182271.1|182354.9|182264.9|182361.8|182271.8|182353.5|182263.5|7
1722581700000|2024-08-02 06:55:00|182352.8|182262.8|182358|182268|182358|182268|182352.4|182262.4|13
1722581710000|2024-08-02 06:55:10|182355.2|182265.2|182351.3|182261.3|182355.2|182265.2|182351.3|182261.3|8
1722581720000|2024-08-02 06:55:20|182349.3|182259.3|182369.9|182279.9|182369.9|182279.9|182349.3|182259.3|12
1722581730000|2024-08-02 06:55:30|182368.4|182278.4|182376|182286|182376|182286|182366.3|182276.3|12
1722581740000|2024-08-02 06:55:40|182374.5|182284.5|182372.9|182282.9|182374.7|182284.7|182372.3|182282.3|7
1722581750000|2024-08-02 06:55:50|182371.3|182281.3|182368.1|182278.1|182371.3|182281.3|182363|182273|17
1722581760000|2024-08-02 06:56:00|182367.1|182277.1|182357.7|182267.7|182367.1|182277.1|182357.7|182267.7|12
1722581770000|2024-08-02 06:56:10|182357.8|182267.8|182357.8|182267.8|182358.9|182268.9|182357.8|182267.8|5
1722581780000|2024-08-02 06:56:20|182358.9|182268.9|182363.5|182273.5|182363.5|182273.5|182357.8|182267.8|12
1722581790000|2024-08-02 06:56:30|182363.6|182273.6|182366.1|182276.1|182369.7|182279.7|182363.6|182273.6|14
1722581800000|2024-08-02 06:56:40|182366.2|182276.2|182369.4|182279.4|182378|182288|182366.2|182276.2|19
1722581810000|2024-08-02 06:56:50|182369.5|182279.5|182372.5|182282.5|182373.9|182283.9|182368.5|182278.5|17
1722581820000|2024-08-02 06:57:00|182383.2|182293.2|182371.2|182281.2|182383.2|182293.2|182371.2|182281.2|13
1722581830000|2024-08-02 06:57:10|182371.1|182281.1|182376.4|182286.4|182376.6|182286.6|182368.6|182278.6|13
1722581840000|2024-08-02 06:57:20|182376.3|182286.3|182376.1|182286.1|182376.3|182286.3|182372.4|182282.4|11
1722581850000|2024-08-02 06:57:30|182376|182286|182374|182284|182376|182286|182374|182284|17
1722581860000|2024-08-02 06:57:40|182374.2|182284.2|182373.9|182283.9|182374.2|182284.2|182373.3|182283.3|10
1722581870000|2024-08-02 06:57:50|182374.1|182284.1|182376.3|182286.3|182378.4|182288.4|182374.1|182284.1|7
1722581880000|2024-08-02 06:58:00|182376.2|182286.2|182386.2|182296.2|182389.3|182299.3|182376.2|182286.2|9
1722581890000|2024-08-02 06:58:10|182388.4|182298.4|182380.2|182290.2|182388.4|182298.4|182380.2|182290.2|22
1722581900000|2024-08-02 06:58:20|182380.4|182290.4|182381.4|182291.4|182383.7|182293.7|182380.4|182290.4|10
1722581910000|2024-08-02 06:58:30|182382.8|182292.8|182388.5|182298.5|182388.5|182298.5|182382.8|182292.8|9
1722581920000|2024-08-02 06:58:40|182386.6|182296.6|182424|182334|182424|182334|182386.6|182296.6|17
1722581930000|2024-08-02 06:58:50|182422.7|182332.7|182422.8|182332.8|182427.1|182337.1|182421.6|182331.6|17
1722581940000|2024-08-02 06:59:00|182424.5|182334.5|182453|182363|182470.2|182380.2|182424.2|182334.2|22
1722581950000|2024-08-02 06:59:10|182448.6|182358.6|182452.6|182362.6|182452.7|182362.7|182446.7|182356.7|11
1722581960000|2024-08-02 06:59:20|182453.8|182363.8|182450.5|182360.5|182459.9|182369.9|182450.5|182360.5|13
1722581970000|2024-08-02 06:59:30|182449.5|182359.5|182443.8|182353.8|182452.9|182362.9|182438.1|182348.1|17
1722581980000|2024-08-02 06:59:40|182444.1|182354.1|182440.8|182350.8|182444.1|182354.1|182440.8|182350.8|6
1722581990000|2024-08-02 06:59:50|182439.1|182349.1|182420.8|182330.8|182439.1|182349.1|182417.5|182327.5|20
1722582000000|2024-08-02 07:00:00|182414.9|182324.9|182422.8|182332.8|182446.8|182356.8|182414.9|182324.9|25
1722582010000|2024-08-02 07:00:10|182424.5|182334.5|182439.7|182349.7|182444.4|182354.4|182424|182334|17
1722582020000|2024-08-02 07:00:20|182430.5|182340.5|182448.6|182358.6|182448.6|182358.6|182430.5|182340.5|14
1722582030000|2024-08-02 07:00:30|182449.9|182359.9|182453.2|182363.2|182453.5|182363.5|182448.3|182358.3|18
1722582040000|2024-08-02 07:00:40|182453.1|182363.1|182462.9|182372.9|182462.9|182372.9|182448.6|182358.6|14
1722582050000|2024-08-02 07:00:50|182463|182373|182468.1|182378.1|182468.5|182378.5|182462.9|182372.9|14
1722582060000|2024-08-02 07:01:00|182466|182376|182465.2|182375.2|182466.8|182376.8|182462|182372|29
1722582070000|2024-08-02 07:01:10|182466.4|182376.4|182467.1|182377.1|182468.3|182378.3|182465.7|182375.7|9
1722582080000|2024-08-02 07:01:20|182470.1|182380.1|182540.3|182410.3|182550.8|182420.8|182470.1|182380.1|21
1722582090000|2024-08-02 07:01:30|182540.1|182410.1|182522.3|182432.3|182542.6|182433.5|182522.3|182408.3|18
1722582100000|2024-08-02 07:01:40|182521.6|182431.6|182525.5|182435.5|182533.3|182443.3|182521.5|182431.5|19
1722582110000|2024-08-02 07:01:50|182527.5|182437.5|182527.6|182437.6|182527.6|182437.6|182523|182433|8
1722582120000|2024-08-02 07:02:00|182527.1|182437.1|182523.2|182433.2|182527.1|182437.1|182517.1|182427.1|14
1722582130000|2024-08-02 07:02:10|182528|182438|182588.3|182498.3|182594.5|182504.5|182524.8|182434.8|19
1722582140000|2024-08-02 07:02:20|182591.5|182501.5|182583.3|182493.3|182593|182503|182583.3|182493.3|12
1722582150000|2024-08-02 07:02:30|182583.4|182493.4|182591.3|182501.3|182592.8|182502.8|182583.4|182493.4|17
1722582160000|2024-08-02 07:02:40|182590.6|182500.6|182588.5|182498.5|182593.6|182503.6|182588.5|182498.5|15
1722582170000|2024-08-02 07:02:50|182584.8|182494.8|182594.4|182504.4|182596.8|182506.8|182584.7|182494.7|26
1722582180000|2024-08-02 07:03:00|182594.2|182504.2|182605.6|182515.6|182605.6|182515.6|182592.6|182502.6|26
1722582190000|2024-08-02 07:03:10|182605.4|182515.4|182606.1|182516.1|182611.1|182521.1|182605.1|182515.1|14
1722582200000|2024-08-02 07:03:20|182606.3|182516.3|182605.3|182515.3|182610.5|182520.5|182601.8|182511.8|23
1722582210000|2024-08-02 07:03:30|182605.7|182515.7|182613.6|182523.6|182624.7|182534.7|182602.4|182512.4|22
1722582220000|2024-08-02 07:03:40|182613.7|182523.7|182607.7|182517.7|182618.4|182528.4|182607.4|182517.4|15
1722582230000|2024-08-02 07:03:50|182607.8|182517.8|182607.3|182517.3|182608.9|182518.9|182607|182517|10
1722582240000|2024-08-02 07:04:00|182607.2|182517.2|182621.9|182531.9|182621.9|182531.9|182607.2|182517.2|22
1722582250000|2024-08-02 07:04:10|182623.7|182533.7|182613.4|182523.4|182627.6|182537.6|182613.4|182523.4|9
1722582260000|2024-08-02 07:04:20|182616|182526|182615.8|182525.8|182618.4|182528.4|182614.8|182524.8|14
1722582270000|2024-08-02 07:04:30|182614.5|182524.5|182621.2|182531.2|182624.4|182534.4|182614.5|182524.5|18
1722582280000|2024-08-02 07:04:40|182621.4|182531.4|182625.1|182535.1|182627.8|182537.8|182621.4|182531.4|7
1722582290000|2024-08-02 07:04:50|182626.1|182536.1|182728.8|182638.8|182732.2|182642.2|182626|182536|19
1722582300000|2024-08-02 07:05:00|182731.3|182641.3|182728.7|182638.7|182734.9|182644.9|182713.6|182623.6|22
1722582310000|2024-08-02 07:05:10|182728.8|182638.8|182727.8|182637.8|182735.8|182645.8|182725.2|182635.2|12
1722582320000|2024-08-02 07:05:20|182727.5|182637.5|182724.5|182634.5|182731.2|182641.2|182719.3|182629.3|19
1722582330000|2024-08-02 07:05:30|182720.3|182630.3|182697.2|182607.2|182721.4|182631.4|182661.4|182571.4|20
1722582340000|2024-08-02 07:05:40|182697.1|182607.1|182691.9|182601.9|182697.1|182607.1|182690|182600|18
1722582350000|2024-08-02 07:05:50|182689.3|182599.3|182683.4|182593.4|182692.5|182602.5|182680.7|182590.7|19
1722582360000|2024-08-02 07:06:00|182685.3|182595.3|182676.8|182586.8|182690.9|182600.9|182675.5|182585.5|26
1722582370000|2024-08-02 07:06:10|182676.7|182586.7|182653.5|182563.5|182679.3|182589.3|182650.1|182560.1|21
1722582380000|2024-08-02 07:06:20|182653.3|182563.3|182642.6|182552.6|182656|182566|182642.3|182552.3|20
1722582390000|2024-08-02 07:06:30|182643.6|182553.6|182662|182572|182663.8|182573.8|182643.6|182553.6|21
1722582400000|2024-08-02 07:06:40|182662.1|182572.1|182671.7|182581.7|182674.9|182584.9|182658.4|182568.4|16
1722582410000|2024-08-02 07:06:50|182671.9|182581.9|182672.1|182582.1|182672.5|182582.5|182667.7|182577.7|18
1722582420000|2024-08-02 07:07:00|182672|182582|182748.1|182658.1|182752.4|182662.4|182672|182582|25
1722582430000|2024-08-02 07:07:10|182748.9|182658.9|182745.9|182655.9|182750|182660|182745.9|182655.9|10
1722582440000|2024-08-02 07:07:20|182746|182656|182739.6|182649.6|182746|182656|182736.6|182646.6|21
1722582450000|2024-08-02 07:07:30|182739.5|182649.5|182707.5|182617.5|182739.5|182649.5|182707.5|182617.5|21
1722582460000|2024-08-02 07:07:40|182708.1|182618.1|182696.9|182606.9|182708.1|182618.1|182696.9|182606.9|19
1722582470000|2024-08-02 07:07:50|182695.8|182605.8|182686.1|182596.1|182699.4|182609.4|182685.7|182595.7|26
1722582480000|2024-08-02 07:08:00|182686|182596|182681.3|182591.3|182690.1|182600.1|182681.1|182591.1|18
1722582490000|2024-08-02 07:08:10|182682.5|182592.5|182661.9|182571.9|182682.5|182592.5|182654.9|182564.9|13
1722582500000|2024-08-02 07:08:20|182658.4|182568.4|182663.5|182573.5|182664.8|182574.8|182658.4|182568.4|22
1722582510000|2024-08-02 07:08:30|182663.6|182573.6|182662.8|182572.8|182666.9|182576.9|182661.4|182571.4|13
1722582520000|2024-08-02 07:08:40|182662.9|182572.9|182670.5|182580.5|182671.1|182581.1|182662.9|182572.9|17
1722582530000|2024-08-02 07:08:50|182672.3|182582.3|182663.2|182573.2|182674.6|182584.6|182661.1|182571.1|26
1722582540000|2024-08-02 07:09:00|182662.2|182572.2|182670.7|182580.7|182673|182583|182662.2|182572.2|17
1722582550000|2024-08-02 07:09:10|182671.2|182581.2|182677.6|182587.6|182686.5|182596.5|182671.2|182581.2|14
1722582560000|2024-08-02 07:09:20|182677.3|182587.3|182679.8|182589.8|182682.8|182592.8|182671|182581|16
1722582570000|2024-08-02 07:09:30|182679.7|182589.7|182712.3|182622.3|182713|182623|182679.7|182589.7|17
1722582580000|2024-08-02 07:09:40|182710.2|182620.2|182706.5|182616.5|182714.2|182624.2|182703.9|182613.9|18
1722582590000|2024-08-02 07:09:50|182706.6|182616.6|182715.9|182625.9|182715.9|182625.9|182706.6|182616.6|19
1722582600000|2024-08-02 07:10:00|182714|182624|182710.3|182620.3|182714.6|182624.6|182707.7|182617.7|19
1722582610000|2024-08-02 07:10:10|182710.4|182620.4|182703.6|182613.6|182710.4|182620.4|182700|182610|18
1722582620000|2024-08-02 07:10:20|182703.5|182613.5|182669.7|182579.7|182712.2|182622.2|182645.2|182555.2|28
1722582630000|2024-08-02 07:10:30|182669.6|182579.6|182667.5|182577.5|182669.6|182579.6|182667.1|182577.1|9
1722582640000|2024-08-02 07:10:40|182667.4|182577.4|182669.1|182579.1|182670.3|182580.3|182666.1|182576.1|10
1722582650000|2024-08-02 07:10:50|182671.4|182581.4|182650.2|182560.2|182680.8|182590.8|182650.2|182560.2|17
1722582660000|2024-08-02 07:11:00|182650.3|182560.3|182661.7|182571.7|182662|182572|182650.3|182560.3|17
1722582670000|2024-08-02 07:11:10|182660.9|182570.9|182627.5|182537.5|182661.6|182571.6|182617.8|182527.8|28
1722582680000|2024-08-02 07:11:20|182621.6|182531.6|182619.6|182529.6|182633.1|182543.1|182614.4|182524.4|18
1722582690000|2024-08-02 07:11:30|182619.5|182529.5|182633.5|182543.5|182638.2|182548.2|182602.9|182512.9|24
1722582700000|2024-08-02 07:11:40|182680|182590|182655.9|182565.9|182684.1|182594.1|182655.9|182565.9|23
1722582710000|2024-08-02 07:11:50|182658.6|182568.6|182645.5|182555.5|182658.6|182568.6|182642.5|182552.5|25
1722582720000|2024-08-02 07:12:00|182642.7|182552.7|182637.8|182547.8|182642.7|182552.7|182633.7|182543.7|15
1722582730000|2024-08-02 07:12:10|182637.5|182547.5|182617.4|182527.4|182637.5|182547.5|182614.4|182524.4|18
1722582740000|2024-08-02 07:12:20|182617.5|182527.5|182649.5|182559.5|182649.5|182559.5|182614.2|182524.2|19
1722582750000|2024-08-02 07:12:30|182649.4|182559.4|182665.4|182575.4|182673.3|182583.3|182649.4|182559.4|20
1722582760000|2024-08-02 07:12:40|182664.2|182574.2|182664.8|182574.8|182668|182578|182661.7|182571.7|17
1722582770000|2024-08-02 07:12:50|182662.6|182572.6|182664|182574|182664.3|182574.3|182660.9|182570.9|23
1722582780000|2024-08-02 07:13:00|182663.3|182573.3|182668|182578|182668.8|182578.8|182661.7|182571.7|13
1722582790000|2024-08-02 07:13:10|182672|182582|182671.2|182581.2|182676|182586|182667.6|182577.6|26
1722582800000|2024-08-02 07:13:20|182670|182580|182664.9|182574.9|182673.3|182583.3|182660.1|182570.1|17
1722582810000|2024-08-02 07:13:30|182664.6|182574.6|182691.8|182601.8|182694.2|182604.2|182664.6|182574.6|26
1722582820000|2024-08-02 07:13:40|182694|182604|182699.9|182609.9|182703.9|182613.9|182689.9|182599.9|19
1722582830000|2024-08-02 07:13:50|182697.9|182607.9|182699.7|182609.7|182702.5|182612.5|182697.7|182607.7|15
1722582840000|2024-08-02 07:14:00|182699.6|182609.6|182692.8|182602.8|182702.9|182612.9|182691.3|182601.3|21
1722582850000|2024-08-02 07:14:10|182687.6|182597.6|182701.1|182611.1|182702.6|182612.6|182684.5|182594.5|22
1722582860000|2024-08-02 07:14:20|182701|182611|182688.4|182598.4|182701|182611|182681.7|182591.7|23
1722582870000|2024-08-02 07:14:30|182686.1|182596.1|182681.1|182591.1|182686.1|182596.1|182677.8|182587.8|17
1722582880000|2024-08-02 07:14:40|182683.1|182593.1|182656.2|182566.2|182683.3|182593.3|182645.4|182555.4|24
1722582890000|2024-08-02 07:14:50|182660.7|182570.7|182669.7|182579.7|182669.7|182579.7|182660.7|182570.7|14
1722582900000|2024-08-02 07:15:00|182662|182572|182711.1|182621.1|182711.1|182621.1|182662|182572|19
1722582910000|2024-08-02 07:15:10|182711.9|182621.9|182717.4|182627.4|182717.5|182627.5|182711.5|182621.5|16
1722582920000|2024-08-02 07:15:20|182717.2|182627.2|182705.9|182615.9|182736.1|182646.1|182705.9|182615.9|21
1722582930000|2024-08-02 07:15:30|182705.5|182615.5|182703.2|182613.2|182705.5|182615.5|182687.5|182597.5|26
1722582940000|2024-08-02 07:15:40|182704|182614|182699.4|182609.4|182707.3|182617.3|182699.2|182609.2|17
1722582950000|2024-08-02 07:15:50|182698.4|182608.4|182703|182613|182706.7|182616.7|182696.4|182606.4|27
1722582960000|2024-08-02 07:16:00|182702.8|182612.8|182702.2|182612.2|182706.3|182616.3|182701.8|182611.8|11
1722582970000|2024-08-02 07:16:10|182702.1|182612.1|182729.2|182639.2|182736.5|182646.5|182702.1|182612.1|12
1722582980000|2024-08-02 07:16:20|182729.3|182639.3|182727.7|182637.7|182733.3|182643.3|182727.7|182637.7|12
1722582990000|2024-08-02 07:16:30|182728.9|182638.9|182727.7|182637.7|182729.1|182639.1|182727.2|182637.2|12
1722583000000|2024-08-02 07:16:40|182727.8|182637.8|182662.2|182572.2|182733.9|182643.9|182658.9|182568.9|15
1722583010000|2024-08-02 07:16:50|182662.7|182572.7|182680.9|182590.9|182680.9|182590.9|182662.7|182572.7|23
1722583020000|2024-08-02 07:17:00|182678.7|182588.7|182683.8|182593.8|182687.2|182597.2|182678.7|182588.7|16
1722583030000|2024-08-02 07:17:10|182681.3|182591.3|182687.1|182597.1|182688.1|182598.1|182681.3|182591.3|16
1722583040000|2024-08-02 07:17:20|182688.5|182598.5|182699.3|182609.3|182710.9|182620.9|182685.6|182595.6|17
1722583050000|2024-08-02 07:17:30|182699.2|182609.2|182701.3|182611.3|182702.4|182612.4|182698|182608|7
1722583060000|2024-08-02 07:17:40|182699.3|182609.3|182705.6|182615.6|182705.6|182615.6|182699.1|182609.1|12
1722583070000|2024-08-02 07:17:50|182703.8|182613.8|182694.5|182604.5|182703.8|182613.8|182684.5|182594.5|16
1722583080000|2024-08-02 07:18:00|182694.2|182604.2|182731.1|182641.1|182733.1|182643.1|182692.7|182602.7|16
1722583090000|2024-08-02 07:18:10|182732.9|182642.9|182729.1|182639.1|182734.9|182644.9|182727.2|182637.2|15
1722583100000|2024-08-02 07:18:20|182730|182640|182712.2|182622.2|182732.4|182642.4|182712.2|182622.2|16
1722583110000|2024-08-02 07:18:30|182713.3|182623.3|182691.9|182601.9|182721.2|182631.2|182691.9|182601.9|18
1722583120000|2024-08-02 07:18:40|182692.7|182602.7|182661.6|182571.6|182692.7|182602.7|182656.5|182566.5|21
1722583130000|2024-08-02 07:18:50|182657.9|182567.9|182653.7|182563.7|182657.9|182567.9|182650.4|182560.4|19
1722583140000|2024-08-02 07:19:00|182653.8|182563.8|182620|182530|182654.6|182564.6|182619.6|182529.6|30
1722583150000|2024-08-02 07:19:10|182622.5|182532.5|182627.5|182537.5|182628.1|182538.1|182620.6|182530.6|15
1722583160000|2024-08-02 07:19:20|182627.4|182537.4|182684.2|182594.2|182697.3|182607.3|182627.4|182537.4|28
1722583170000|2024-08-02 07:19:30|182687.2|182597.2|182685.9|182595.9|182702.2|182612.2|182683.5|182593.5|20
1722583180000|2024-08-02 07:19:40|182687.2|182597.2|182682|182592|182687.2|182597.2|182678|182588|14
1722583190000|2024-08-02 07:19:50|182682.9|182592.9|182682.9|182592.9|182682.9|182592.9|182681.9|182591.9|3
1722583200000|2024-08-02 07:20:00|182684.6|182594.6|182691.3|182601.3|182691.7|182601.7|182681.2|182591.2|15
1722583210000|2024-08-02 07:20:10|182691.4|182601.4|182689.2|182599.2|182691.5|182601.5|182687.3|182597.3|8
1722583220000|2024-08-02 07:20:20|182687.7|182597.7|182706.8|182616.8|182716.9|182626.9|182686.6|182596.6|28
1722583230000|2024-08-02 07:20:30|182708.5|182618.5|182722.2|182632.2|182724|182634|182708.5|182618.5|16
1722583240000|2024-08-02 07:20:40|182724|182634|182674.8|182584.8|182729.3|182639.3|182674.8|182584.8|22
1722583250000|2024-08-02 07:20:50|182671.7|182581.7|182664.6|182574.6|182678.2|182588.2|182660.8|182570.8|26
1722583260000|2024-08-02 07:21:00|182630.7|182540.7|182639.1|182549.1|182643.3|182553.3|182630.2|182540.2|14
1722583270000|2024-08-02 07:21:10|182639.2|182549.2|182601.6|182511.6|182643.3|182553.3|182592.8|182502.8|20
1722583280000|2024-08-02 07:21:20|182601.8|182511.8|182600.5|182510.5|182604.4|182514.4|182595|182505|18
1722583290000|2024-08-02 07:21:30|182599.3|182509.3|182543.1|182453.1|182600.1|182510.1|182528.3|182438.3|19
1722583300000|2024-08-02 07:21:40|182542.9|182452.9|182506.5|182416.5|182542.9|182452.9|182499.5|182409.5|31
1722583310000|2024-08-02 07:21:50|182506.2|182416.2|182535.3|182445.3|182540.5|182450.5|182500.2|182410.2|26
1722583320000|2024-08-02 07:22:00|182533.8|182443.8|182502.8|182412.8|182538.1|182448.1|182502.8|182412.8|19
1722583330000|2024-08-02 07:22:10|182503|182413|182502.1|182412.1|182504.2|182414.2|182501.8|182411.8|16
1722583340000|2024-08-02 07:22:20|182504.4|182414.4|182441.6|182351.6|182504.4|182414.4|182441.6|182351.6|21
1722583350000|2024-08-02 07:22:30|182439.9|182349.9|182439|182349|182448.9|182358.9|182436.3|182346.3|33
1722583360000|2024-08-02 07:22:40|182441.1|182351.1|182429.1|182339.1|182443.8|182353.8|182428.6|182338.6|25
1722583370000|2024-08-02 07:22:50|182429.2|182339.2|182432.6|182342.6|182433.7|182343.7|182426.4|182336.4|18
1722583380000|2024-08-02 07:23:00|182432.5|182342.5|182440.5|182350.5|182446.7|182356.7|182430.2|182340.2|25
1722583390000|2024-08-02 07:23:10|182441.4|182351.4|182429.6|182339.6|182444.3|182354.3|182429.6|182339.6|25
1722583400000|2024-08-02 07:23:20|182431.9|182341.9|182450.8|182360.8|182451.3|182361.3|182428.7|182338.7|30
1722583410000|2024-08-02 07:23:30|182450.7|182360.7|182503.1|182413.1|182503.1|182413.1|182449.5|182359.5|23
1722583420000|2024-08-02 07:23:40|182504.6|182414.6|182512.5|182422.5|182512.7|182422.7|182501.6|182411.6|20
1722583430000|2024-08-02 07:23:50|182511.9|182421.9|182534.6|182404.6|182538|182430.7|182511.9|182404.6|15
1722583440000|2024-08-02 07:24:00|182534.1|182404.1|182511.4|182421.4|182535.8|182425.3|182511.4|182403.5|14
1722583450000|2024-08-02 07:24:10|182514.6|182424.6|182475.9|182385.9|182514.7|182424.7|182463.1|182373.1|28
1722583460000|2024-08-02 07:24:20|182455.7|182365.7|182472.5|182382.5|182472.5|182382.5|182455.7|182365.7|27
1722583470000|2024-08-02 07:24:30|182472.4|182382.4|182470|182380|182473.1|182383.1|182467.3|182377.3|21
1722583480000|2024-08-02 07:24:40|182468.4|182378.4|182517.9|182427.9|182521.2|182431.2|182468.4|182378.4|19
1722583490000|2024-08-02 07:24:50|182515.5|182425.5|182519.4|182429.4|182519.5|182429.5|182515.5|182425.5|17
1722583500000|2024-08-02 07:25:00|182517.6|182427.6|182525.6|182435.6|182527.5|182437.5|182516.8|182426.8|21
1722583510000|2024-08-02 07:25:10|182524.1|182434.1|182529.3|182439.3|182530.3|182440.3|182512.4|182422.4|18
1722583520000|2024-08-02 07:25:20|182521.8|182431.8|182534.2|182444.2|182537.2|182447.2|182521.8|182431.8|15
1722583530000|2024-08-02 07:25:30|182534.4|182444.4|182531.3|182441.3|182536.2|182446.2|182531.3|182441.3|19
1722583540000|2024-08-02 07:25:40|182527.6|182437.6|182520.4|182430.4|182529.8|182439.8|182516.6|182426.6|21
1722583550000|2024-08-02 07:25:50|182520.6|182430.6|182533.2|182443.2|182537.1|182447.1|182520.6|182430.6|24
1722583560000|2024-08-02 07:26:00|182533.3|182443.3|182533.5|182443.5|182534.1|182444.1|182533.3|182443.3|11
1722583570000|2024-08-02 07:26:10|182533.7|182443.7|182539.7|182449.7|182539.7|182449.7|182528.5|182438.5|22
1722583580000|2024-08-02 07:26:20|182539.9|182449.9|182585.1|182495.1|182594.2|182504.2|182538.5|182448.5|17
1722583590000|2024-08-02 07:26:30|182564.4|182474.4|182560.5|182470.5|182577.2|182487.2|182558.5|182468.5|25
1722583600000|2024-08-02 07:26:40|182560.6|182470.6|182558.8|182468.8|182564.4|182474.4|182555.8|182465.8|22
1722583610000|2024-08-02 07:26:50|182557.3|182467.3|182543.9|182453.9|182559.1|182469.1|182543.3|182453.3|22
1722583620000|2024-08-02 07:27:00|182541.5|182451.5|182536|182446|182541.5|182451.5|182527.7|182437.7|16
1722583630000|2024-08-02 07:27:10|182534.6|182444.6|182530.7|182440.7|182534.6|182444.6|182527.4|182437.4|5
1722583640000|2024-08-02 07:27:20|182526.8|182436.8|182530.6|182440.6|182530.9|182440.9|182526.6|182436.6|7
1722583660000|2024-08-02 07:27:40|182532.5|182442.5|182531.2|182441.2|182532.5|182442.5|182531.2|182441.2|2
1722583670000|2024-08-02 07:27:50|182527.2|182437.2|182532.2|182442.2|182532.2|182442.2|182527.2|182437.2|4
1722583680000|2024-08-02 07:28:00|182539.4|182449.4|182540.6|182450.6|182542.5|182452.5|182537.6|182447.6|12
1722583690000|2024-08-02 07:28:10|182541.7|182451.7|182544.3|182454.3|182544.3|182454.3|182540.9|182450.9|12
1722583700000|2024-08-02 07:28:20|182544.4|182454.4|182544.5|182454.5|182544.5|182454.5|182544.4|182454.4|4
1722583710000|2024-08-02 07:28:30|182544.7|182454.7|182545.8|182455.8|182546.1|182456.1|182544.7|182454.7|7
1722583720000|2024-08-02 07:28:40|182545|182455|182544.1|182454.1|182545.1|182455.1|182543.9|182453.9|5
1722583730000|2024-08-02 07:28:50|182543.1|182453.1|182539.3|182449.3|182543.4|182453.4|182539.3|182449.3|6
1722583740000|2024-08-02 07:29:00|182538.8|182448.8|182541.5|182451.5|182542|182452|182537.3|182447.3|8
1722583750000|2024-08-02 07:29:10|182541.7|182451.7|182536.2|182446.2|182541.7|182451.7|182536.2|182446.2|6
1722583760000|2024-08-02 07:29:20|182534.1|182444.1|182527.2|182437.2|182534.1|182444.1|182525.1|182435.1|6
1722583770000|2024-08-02 07:29:30|182525.1|182435.1|182528|182438|182528|182438|182525.1|182435.1|6
1722583780000|2024-08-02 07:29:40|182525.9|182435.9|182531.5|182441.5|182531.5|182441.5|182525.9|182435.9|2
1722583790000|2024-08-02 07:29:50|182530.9|182440.9|182529.8|182439.8|182532.7|182442.7|182529.8|182439.8|5
1722583800000|2024-08-02 07:30:00|182532.3|182442.3|182534.1|182444.1|182534.1|182444.1|182523.2|182433.2|21
1722583810000|2024-08-02 07:30:10|182532.3|182442.3|182544.9|182454.9|182547.7|182457.7|182530.2|182440.2|10
1722583820000|2024-08-02 07:30:20|182537.9|182447.9|182521|182431|182537.9|182447.9|182517.4|182427.4|6
1722583830000|2024-08-02 07:30:30|182517.4|182427.4|182521.7|182431.7|182521.7|182431.7|182517.4|182427.4|3
1722583840000|2024-08-02 07:30:40|182520.8|182430.8|182512.4|182422.4|182520.8|182430.8|182512.4|182422.4|6
1722583850000|2024-08-02 07:30:50|182510.6|182420.6|182530.9|182440.9|182537|182447|182510.6|182420.6|10
1722583860000|2024-08-02 07:31:00|182529.5|182439.5|182530.7|182440.7|182531.9|182441.9|182526.3|182436.3|9
1722583870000|2024-08-02 07:31:10|182526.5|182436.5|182493.2|182403.2|182527.9|182437.9|182493.2|182403.2|18
1722583880000|2024-08-02 07:31:20|182491.5|182401.5|182494.8|182404.8|182494.8|182404.8|182491.5|182401.5|10
1722583890000|2024-08-02 07:31:30|182498|182408|182500.2|182410.2|182503|182413|182498|182408|5
1722583900000|2024-08-02 07:31:40|182499.3|182409.3|182504.1|182414.1|182504.1|182414.1|182499.3|182409.3|6
1722583910000|2024-08-02 07:31:50|182502.8|182412.8|182510|182420|182510|182420|182500.1|182410.1|8
1722583920000|2024-08-02 07:32:00|182511.6|182421.6|182516.6|182426.6|182516.7|182426.7|182510.9|182420.9|15
1722583930000|2024-08-02 07:32:10|182516.5|182426.5|182514.8|182424.8|182516.5|182426.5|182512.6|182422.6|11
1722583940000|2024-08-02 07:32:20|182514.7|182424.7|182513.5|182423.5|182514.7|182424.7|182506.8|182416.8|13
1722583950000|2024-08-02 07:32:30|182513.8|182423.8|182502.5|182412.5|182513.8|182423.8|182498.4|182408.4|9
1722583960000|2024-08-02 07:32:40|182501.4|182411.4|182491|182401|182501.4|182411.4|182490.9|182400.9|13
1722583970000|2024-08-02 07:32:50|182489.8|182399.8|182495.2|182405.2|182500|182410|182485.9|182395.9|21
1722583980000|2024-08-02 07:33:00|182495.1|182405.1|182503.3|182413.3|182503.3|182413.3|182491.4|182401.4|18
1722583990000|2024-08-02 07:33:10|182504.5|182414.5|182517.8|182427.8|182520|182430|182504.5|182414.5|17
1722584000000|2024-08-02 07:33:20|182519.3|182429.3|182522.4|182432.4|182522.4|182432.4|182518.9|182428.9|6
1722584010000|2024-08-02 07:33:30|182518.5|182428.5|182518|182428|182518.8|182428.8|182516.2|182426.2|10
1722584020000|2024-08-02 07:33:40|182515.1|182425.1|182510.3|182420.3|182516.3|182426.3|182510|182420|13
1722584030000|2024-08-02 07:33:50|182512|182422|182508.4|182418.4|182514.6|182424.6|182508.4|182418.4|10
1722584040000|2024-08-02 07:34:00|182509.2|182419.2|182512.4|182422.4|182512.5|182422.5|182501.8|182411.8|23
1722584050000|2024-08-02 07:34:10|182514.9|182424.9|182521.4|182431.4|182521.9|182431.9|182514.9|182424.9|13
1722584060000|2024-08-02 07:34:20|182520.6|182430.6|182523.1|182433.1|182526|182436|182520.6|182430.6|8
1722584070000|2024-08-02 07:34:30|182525.7|182435.7|182526.7|182436.7|182526.7|182436.7|182521.3|182431.3|9
1722584080000|2024-08-02 07:34:40|182526.4|182436.4|182573.4|182483.4|182593.6|182503.6|182526.2|182436.2|18
1722584090000|2024-08-02 07:34:50|182572.5|182482.5|182572.9|182482.9|182574.9|182484.9|182571.9|182481.9|14
1722584100000|2024-08-02 07:35:00|182573.6|182483.6|182576.2|182486.2|182582.4|182492.4|182572.8|182482.8|22
1722584110000|2024-08-02 07:35:10|182576.5|182486.5|182575.4|182485.4|182578.7|182488.7|182575.4|182485.4|8
1722584120000|2024-08-02 07:35:20|182569|182479|182524.1|182434.1|182575.2|182485.2|182524.1|182434.1|18
1722584130000|2024-08-02 07:35:30|182526.5|182436.5|182524.9|182434.9|182527.7|182437.7|182523.3|182433.3|9
1722584140000|2024-08-02 07:35:40|182520.1|182430.1|182519.9|182429.9|182520.1|182430.1|182515.7|182425.7|8
1722584150000|2024-08-02 07:35:50|182518.2|182428.2|182527.7|182437.7|182531.1|182441.1|182518.2|182428.2|14
1722584160000|2024-08-02 07:36:00|182530.3|182440.3|182532.4|182442.4|182532.5|182442.5|182529.3|182439.3|13
1722584170000|2024-08-02 07:36:10|182532.7|182442.7|182544.3|182454.3|182544.3|182454.3|182527.8|182437.8|12
1722584180000|2024-08-02 07:36:20|182545|182455|182592.2|182502.2|182592.3|182502.3|182545|182455|19
1722584190000|2024-08-02 07:36:30|182593.8|182503.8|182573.7|182483.7|182618.5|182528.5|182573.7|182483.7|19
1722584200000|2024-08-02 07:36:40|182573.9|182483.9|182570.2|182480.2|182575.2|182485.2|182570.1|182480.1|9
1722584210000|2024-08-02 07:36:50|182570.1|182480.1|182532.1|182442.1|182570.1|182480.1|182527.9|182437.9|21
1722584220000|2024-08-02 07:37:00|182529.6|182439.6|182522.4|182432.4|182529.6|182439.6|182522.4|182432.4|10
1722584230000|2024-08-02 07:37:10|182519.5|182429.5|182521.7|182431.7|182521.7|182431.7|182519.5|182429.5|7
1722584240000|2024-08-02 07:37:20|182521.8|182431.8|182533|182443|182534.6|182444.6|182521.8|182431.8|9
1722584250000|2024-08-02 07:37:30|182534.1|182444.1|182538|182448|182538.2|182448.2|182531.7|182441.7|9
1722584260000|2024-08-02 07:37:40|182542.2|182452.2|182592.8|182502.8|182597.4|182507.4|182539.6|182449.6|18
1722584270000|2024-08-02 07:37:50|182590|182500|182571.3|182481.3|182594.6|182504.6|182571.3|182481.3|20
1722584280000|2024-08-02 07:38:00|182569.4|182479.4|182570.6|182480.6|182571.7|182481.7|182566.5|182476.5|15
1722584290000|2024-08-02 07:38:10|182570.7|182480.7|182542.1|182452.1|182570.8|182480.8|182542.1|182452.1|22
1722584300000|2024-08-02 07:38:20|182546.4|182456.4|182540.6|182450.6|182546.4|182456.4|182540.5|182450.5|10
1722584310000|2024-08-02 07:38:30|182540.4|182450.4|182543.4|182453.4|182543.4|182453.4|182534|182444|8
1722584320000|2024-08-02 07:38:40|182545|182455|182592|182502|182593.8|182503.8|182544.6|182454.6|24
1722584330000|2024-08-02 07:38:50|182593.5|182503.5|182593.8|182503.8|182604.2|182514.2|182589.2|182499.2|15
1722584340000|2024-08-02 07:39:00|182595.4|182505.4|182558.6|182468.6|182595.4|182505.4|182558.6|182468.6|20
1722584350000|2024-08-02 07:39:10|182559.4|182469.4|182541.6|182451.6|182559.4|182469.4|182541.6|182451.6|23
1722584360000|2024-08-02 07:39:20|182541.2|182451.2|182538.8|182448.8|182541.2|182451.2|182536.7|182446.7|11
1722584370000|2024-08-02 07:39:30|182539|182449|182540.4|182450.4|182548.9|182458.9|182539|182449|19
1722584380000|2024-08-02 07:39:40|182540.6|182450.6|182539.7|182449.7|182543.1|182453.1|182536.7|182446.7|18
1722584390000|2024-08-02 07:39:50|182535.5|182445.5|182523.8|182433.8|182535.5|182445.5|182523.8|182433.8|22
1722584400000|2024-08-02 07:40:00|182523.7|182433.7|182485.6|182395.6|182523.7|182433.7|182483.6|182393.6|28
1722584410000|2024-08-02 07:40:10|182484.8|182394.8|182484.4|182394.4|182487.2|182397.2|182481.3|182391.3|17
1722584420000|2024-08-02 07:40:20|182483.7|182393.7|182492.3|182402.3|182492.3|182402.3|182482.8|182392.8|12
1722584430000|2024-08-02 07:40:30|182503.3|182413.3|182496.7|182406.7|182507.5|182417.5|182496.5|182406.5|18
1722584440000|2024-08-02 07:40:40|182498.4|182408.4|182512|182422|182514.5|182424.5|182498.4|182408.4|15
1722584450000|2024-08-02 07:40:50|182512.7|182422.7|182521.1|182431.1|182524.2|182434.2|182508.9|182418.9|21
1722584460000|2024-08-02 07:41:00|182520.3|182430.3|182521.2|182431.2|182521.2|182431.2|182520.3|182430.3|2
1722584480000|2024-08-02 07:41:20|182522.3|182432.3|182515.6|182425.6|182522.3|182432.3|182514.3|182424.3|12
1722584490000|2024-08-02 07:41:30|182516.4|182426.4|182524.9|182434.9|182526.2|182436.2|182516.4|182426.4|20
1722584500000|2024-08-02 07:41:40|182524.8|182434.8|182520.4|182430.4|182524.8|182434.8|182520.4|182430.4|8
1722584510000|2024-08-02 07:41:50|182516.9|182426.9|182513.4|182423.4|182518.8|182428.8|182507.9|182417.9|9
1722584520000|2024-08-02 07:42:00|182513.9|182423.9|182514.5|182424.5|182514.5|182424.5|182513.4|182423.4|5
1722584530000|2024-08-02 07:42:10|182515.3|182425.3|182511.6|182421.6|182517.3|182427.3|182509.8|182419.8|17
1722584540000|2024-08-02 07:42:20|182511.7|182421.7|182513|182423|182513.6|182423.6|182511.7|182421.7|5
1722584550000|2024-08-02 07:42:30|182515|182425|182511.8|182421.8|182515.2|182425.2|182510|182420|15
1722584560000|2024-08-02 07:42:40|182511.9|182421.9|182509.9|182419.9|182512.3|182422.3|182502.5|182412.5|17
1722584570000|2024-08-02 07:42:50|182507.4|182417.4|182503.2|182413.2|182509.6|182419.6|182502.9|182412.9|6
1722584580000|2024-08-02 07:43:00|182500.3|182410.3|182505.5|182415.5|182505.8|182415.8|182499.2|182409.2|15
1722584590000|2024-08-02 07:43:10|182504.4|182414.4|182477.8|182387.8|182504.5|182414.5|182477.8|182387.8|16
1722584600000|2024-08-02 07:43:20|182479.3|182389.3|182475.9|182385.9|182487|182397|182475.9|182385.9|10
1722584610000|2024-08-02 07:43:30|182478.4|182388.4|182479.7|182389.7|182480.7|182390.7|182476.4|182386.4|7
1722584620000|2024-08-02 07:43:40|182479.1|182389.1|182471.7|182381.7|182481.6|182391.6|182471.6|182381.6|11
1722584630000|2024-08-02 07:43:50|182471.2|182381.2|182477.2|182387.2|182488|182398|182471.2|182381.2|12
1722584640000|2024-08-02 07:44:00|182481|182391|182476.2|182386.2|182481|182391|182476.2|182386.2|5
1722584650000|2024-08-02 07:44:10|182473.5|182383.5|182479.6|182389.6|182479.6|182389.6|182473|182383|5
1722584660000|2024-08-02 07:44:20|182475.2|182385.2|182397.3|182307.3|182475.2|182385.2|182395.8|182305.8|23
1722584670000|2024-08-02 07:44:30|182392|182302|182388.1|182298.1|182395.1|182305.1|182388.1|182298.1|12
1722584680000|2024-08-02 07:44:40|182388|182298|182397.3|182307.3|182398.9|182308.9|182388|182298|8
1722584690000|2024-08-02 07:44:50|182399|182309|182409.4|182319.4|182412.6|182322.6|182399|182309|11
1722584700000|2024-08-02 07:45:00|182408.2|182318.2|182405.5|182315.5|182408.2|182318.2|182393|182303|10
1722584710000|2024-08-02 07:45:10|182401.8|182311.8|182374.6|182284.6|182404.5|182314.5|182374.2|182284.2|23
1722584720000|2024-08-02 07:45:20|182393.5|182303.5|182383.2|182293.2|182396.6|182306.6|182376.6|182286.6|24
1722584730000|2024-08-02 07:45:30|182384.4|182294.4|182377.2|182287.2|182384.4|182294.4|182376.5|182286.5|14
1722584740000|2024-08-02 07:45:40|182376.3|182286.3|182380|182290|182380|182290|182376.3|182286.3|21
1722584750000|2024-08-02 07:45:50|182379.8|182289.8|182388.3|182298.3|182388.9|182298.9|182379.8|182289.8|8
1722584760000|2024-08-02 07:46:00|182389|182299|182392.6|182302.6|182393.7|182303.7|182389|182299|20
1722584770000|2024-08-02 07:46:10|182391.5|182301.5|182382.1|182292.1|182392.1|182302.1|182378.7|182288.7|13
1722584780000|2024-08-02 07:46:20|182382.6|182292.6|182390.3|182300.3|182390.3|182300.3|182382.6|182292.6|9
1722584790000|2024-08-02 07:46:30|182390.2|182300.2|182391.1|182301.1|182391.2|182301.2|182388.7|182298.7|11
1722584800000|2024-08-02 07:46:40|182391|182301|182407.5|182317.5|182410.4|182320.4|182391|182301|12
1722584810000|2024-08-02 07:46:50|182405|182315|182442.3|182352.3|182444.6|182354.6|182404.8|182314.8|10
1722584820000|2024-08-02 07:47:00|182442.6|182352.6|182445.8|182355.8|182448.2|182358.2|182442.6|182352.6|12
1722584830000|2024-08-02 07:47:10|182445.6|182355.6|182452.3|182362.3|182452.3|182362.3|182445.4|182355.4|12
1722584840000|2024-08-02 07:47:20|182455.1|182365.1|182451.7|182361.7|182455.1|182365.1|182449.1|182359.1|9
1722584850000|2024-08-02 07:47:30|182452.9|182362.9|182452.2|182362.2|182452.9|182362.9|182452.2|182362.2|3
1722584860000|2024-08-02 07:47:40|182454.4|182364.4|182465.3|182375.3|182471.6|182381.6|182454.4|182364.4|15
1722584870000|2024-08-02 07:47:50|182465.4|182375.4|182467.8|182377.8|182467.8|182377.8|182460.6|182370.6|11
1722584880000|2024-08-02 07:48:00|182466.6|182376.6|182457.2|182367.2|182467.4|182377.4|182457.2|182367.2|18
1722584890000|2024-08-02 07:48:10|182459.9|182369.9|182458.9|182368.9|182459.9|182369.9|182455|182365|9
1722584900000|2024-08-02 07:48:20|182456.8|182366.8|182460.3|182370.3|182460.3|182370.3|182456.4|182366.4|10
1722584910000|2024-08-02 07:48:30|182460.5|182370.5|182465.8|182375.8|182465.8|182375.8|182459.6|182369.6|9
1722584920000|2024-08-02 07:48:40|182470.6|182380.6|182459.6|182369.6|182470.6|182380.6|182459.6|182369.6|10
1722584930000|2024-08-02 07:48:50|182458.1|182368.1|182457.5|182367.5|182459.4|182369.4|182457.5|182367.5|11
1722584940000|2024-08-02 07:49:00|182457.3|182367.3|182440|182350|182464.1|182374.1|182439.7|182349.7|15
1722584950000|2024-08-02 07:49:10|182440.2|182350.2|182352.1|182262.1|182444.4|182354.4|182346.2|182256.2|22
1722584960000|2024-08-02 07:49:20|182352.4|182262.4|182351.5|182261.5|182352.4|182262.4|182346.1|182256.1|16
1722584970000|2024-08-02 07:49:30|182349.9|182259.9|182350.8|182260.8|182350.8|182260.8|182344.8|182254.8|15
1722584980000|2024-08-02 07:49:40|182347.4|182257.4|182299.1|182209.1|182347.4|182257.4|182281.2|182191.2|22
1722584990000|2024-08-02 07:49:50|182307.7|182217.7|182315.4|182225.4|182315.4|182225.4|182307.7|182217.7|13
1722585000000|2024-08-02 07:50:00|182317.7|182227.7|182319.5|182229.5|182320|182230|182315.9|182225.9|12
1722585010000|2024-08-02 07:50:10|182319.6|182229.6|182327.6|182237.6|182328|182238|182313.7|182223.7|12
1722585020000|2024-08-02 07:50:20|182326.9|182236.9|182309.7|182219.7|182326.9|182236.9|182309.5|182219.5|14
1722585030000|2024-08-02 07:50:30|182309.9|182219.9|182326.3|182236.3|182326.3|182236.3|182309.4|182219.4|18
1722585040000|2024-08-02 07:50:40|182324.1|182234.1|182298.3|182208.3|182329.1|182239.1|182298.3|182208.3|17
1722585050000|2024-08-02 07:50:50|182300.2|182210.2|182294.1|182204.1|182300.9|182210.9|182292.8|182202.8|7
1722585060000|2024-08-02 07:51:00|182292.2|182202.2|182293.1|182203.1|182297.2|182207.2|182290.4|182200.4|13
1722585070000|2024-08-02 07:51:10|182294.4|182204.4|182297.2|182207.2|182298.1|182208.1|182293.5|182203.5|6
1722585080000|2024-08-02 07:51:20|182292|182202|182287.7|182197.7|182294.2|182204.2|182284.3|182194.3|15
1722585090000|2024-08-02 07:51:30|182286.8|182196.8|182288.2|182198.2|182288.2|182198.2|182284.6|182194.6|14
1722585100000|2024-08-02 07:51:40|182291.3|182201.3|182309.4|182219.4|182319.7|182229.7|182291.3|182201.3|16
1722585110000|2024-08-02 07:51:50|182309.2|182219.2|182305.3|182215.3|182309.2|182219.2|182295.9|182205.9|12
1722585120000|2024-08-02 07:52:00|182308.8|182218.8|182299.2|182209.2|182309.6|182219.6|182299.1|182209.1|16
1722585130000|2024-08-02 07:52:10|182297.8|182207.8|182261.8|182171.8|182297.8|182207.8|182261.8|182171.8|17
1722585140000|2024-08-02 07:52:20|182259.2|182169.2|182266.8|182176.8|182268.3|182178.3|182258.4|182168.4|18
1722585150000|2024-08-02 07:52:30|182267.5|182177.5|182267|182177|182268.6|182178.6|182267|182177|10
1722585160000|2024-08-02 07:52:40|182266.1|182176.1|182268.9|182178.9|182276|182186|182265.8|182175.8|22
1722585170000|2024-08-02 07:52:50|182271.2|182181.2|182269.7|182179.7|182271.8|182181.8|182268.9|182178.9|17
1722585180000|2024-08-02 07:53:00|182269.6|182179.6|182275.3|182185.3|182275.3|182185.3|182269.6|182179.6|11
1722585190000|2024-08-02 07:53:10|182275.1|182185.1|182263.2|182173.2|182275.1|182185.1|182256.2|182166.2|16
1722585200000|2024-08-02 07:53:20|182263.3|182173.3|182266|182176|182266|182176|182254.3|182164.3|6
1722585210000|2024-08-02 07:53:30|182272.6|182182.6|182286.1|182196.1|182286.2|182196.2|182265.4|182175.4|14
1722585220000|2024-08-02 07:53:40|182287|182197|182273|182183|182287|182197|182269.5|182179.5|17
1722585230000|2024-08-02 07:53:50|182273.1|182183.1|182269.2|182179.2|182273.2|182183.2|182268.1|182178.1|11
1722585240000|2024-08-02 07:54:00|182267|182177|182268.4|182178.4|182272.8|182182.8|182265.9|182175.9|11
1722585250000|2024-08-02 07:54:10|182270.8|182180.8|182284.9|182194.9|182285.2|182195.2|182269.4|182179.4|11
1722585260000|2024-08-02 07:54:20|182284.7|182194.7|182298.1|182208.1|182298.9|182208.9|182284.6|182194.6|8
1722585270000|2024-08-02 07:54:30|182296.8|182206.8|182299.8|182209.8|182299.8|182209.8|182293.3|182203.3|13
1722585280000|2024-08-02 07:54:40|182298.7|182208.7|182295|182205|182298.7|182208.7|182295|182205|16
1722585290000|2024-08-02 07:54:50|182294.8|182204.8|182292.5|182202.5|182295.8|182205.8|182292.5|182202.5|9
1722585300000|2024-08-02 07:55:00|182292.8|182202.8|182286.3|182196.3|182293.3|182203.3|182285.7|182195.7|8
1722585310000|2024-08-02 07:55:10|182286.4|182196.4|182288|182198|182290.5|182200.5|182286.4|182196.4|12
1722585320000|2024-08-02 07:55:20|182288.1|182198.1|182303.5|182213.5|182325.4|182235.4|182288.1|182198.1|22
1722585330000|2024-08-02 07:55:30|182304.3|182214.3|182308.2|182218.2|182308.2|182218.2|182303.1|182213.1|14
1722585340000|2024-08-02 07:55:40|182307.3|182217.3|182308.4|182218.4|182308.4|182218.4|182306.4|182216.4|14
1722585350000|2024-08-02 07:55:50|182308.3|182218.3|182307.9|182217.9|182308.3|182218.3|182307.3|182217.3|7
1722585360000|2024-08-02 07:56:00|182308.1|182218.1|182341.6|182251.6|182341.6|182251.6|182307.8|182217.8|17
1722585370000|2024-08-02 07:56:10|182340.6|182250.6|182345.2|182255.2|182345.3|182255.3|182339.5|182249.5|11
1722585380000|2024-08-02 07:56:20|182344.2|182254.2|182350.9|182260.9|182355.8|182265.8|182344.1|182254.1|27
1722585390000|2024-08-02 07:56:30|182351.3|182261.3|182381.7|182291.7|182381.7|182291.7|182349.7|182259.7|12
1722585400000|2024-08-02 07:56:40|182382.7|182292.7|182405.2|182315.2|182405.2|182315.2|182382.6|182292.6|9
1722585410000|2024-08-02 07:56:50|182406.4|182316.4|182405.6|182315.6|182408.1|182318.1|182405.6|182315.6|13
1722585420000|2024-08-02 07:57:00|182405.5|182315.5|182385.1|182295.1|182406.5|182316.5|182383.5|182293.5|16
1722585430000|2024-08-02 07:57:10|182386.6|182296.6|182383.4|182293.4|182387.7|182297.7|182382.6|182292.6|14
1722585440000|2024-08-02 07:57:20|182381.9|182291.9|182381.3|182291.3|182381.9|182291.9|182378.2|182288.2|15
1722585450000|2024-08-02 07:57:30|182382.2|182292.2|182315.9|182225.9|182382.2|182292.2|182315.7|182225.7|22
1722585460000|2024-08-02 07:57:40|182316.1|182226.1|182311.5|182221.5|182316.1|182226.1|182311.5|182221.5|10
1722585470000|2024-08-02 07:57:50|182311.8|182221.8|182312.6|182222.6|182315.2|182225.2|182310.5|182220.5|16
1722585480000|2024-08-02 07:58:00|182313.6|182223.6|182317.6|182227.6|182317.9|182227.9|182310.4|182220.4|18
1722585490000|2024-08-02 07:58:10|182317.8|182227.8|182325|182235|182326|182236|182317.8|182227.8|21
1722585500000|2024-08-02 07:58:20|182325.7|182235.7|182324.5|182234.5|182325.7|182235.7|182324|182234|7
1722585510000|2024-08-02 07:58:30|182323.3|182233.3|182327.8|182237.8|182328.1|182238.1|182323.1|182233.1|14
1722585520000|2024-08-02 07:58:40|182325|182235|182327|182237|182327.5|182237.5|182314.5|182224.5|18
1722585530000|2024-08-02 07:58:50|182326.9|182236.9|182320.9|182230.9|182326.9|182236.9|182320.9|182230.9|11
1722585540000|2024-08-02 07:59:00|182317.1|182227.1|182303.5|182213.5|182317.4|182227.4|182303.1|182213.1|21
1722585550000|2024-08-02 07:59:10|182303.6|182213.6|182301.5|182211.5|182303.9|182213.9|182297.8|182207.8|18
1722585560000|2024-08-02 07:59:20|182301.6|182211.6|182296.6|182206.6|182302|182212|182296.6|182206.6|14
1722585570000|2024-08-02 07:59:30|182296.7|182206.7|182300.3|182210.3|182301.9|182211.9|182296.7|182206.7|17
1722585580000|2024-08-02 07:59:40|182299.3|182209.3|182298.7|182208.7|182299.7|182209.7|182298.6|182208.6|8
1722585590000|2024-08-02 07:59:50|182268.2|182178.2|182291.9|182201.9|182296.6|182206.6|182268.2|182178.2|20
1722585600000|2024-08-02 08:00:00|182296.6|182206.6|182318.8|182228.8|182329.6|182239.6|182296.6|182206.6|29
1722585610000|2024-08-02 08:00:10|182318.7|182228.7|182312|182222|182326.3|182236.3|182312|182222|26
1722585620000|2024-08-02 08:00:20|182310.6|182220.6|182316.6|182226.6|182328|182238|182306.9|182216.9|26
1722585630000|2024-08-02 08:00:30|182316.5|182226.5|182314.5|182224.5|182320.2|182230.2|182314.4|182224.4|18
1722585640000|2024-08-02 08:00:40|182312.1|182222.1|182344.3|182254.3|182344.3|182254.3|182307.2|182217.2|21
1722585650000|2024-08-02 08:00:50|182343.7|182253.7|182309.2|182219.2|182350.1|182260.1|182304.2|182214.2|32
1722585660000|2024-08-02 08:01:00|182310.8|182220.8|182286.6|182196.6|182312.1|182222.1|182286.6|182196.6|23
1722585670000|2024-08-02 08:01:10|182285.2|182195.2|182276.2|182186.2|182291.3|182201.3|182273.5|182183.5|24
1722585680000|2024-08-02 08:01:20|182277.4|182187.4|182268.1|182178.1|182279.5|182189.5|182268.1|182178.1|15
1722585690000|2024-08-02 08:01:30|182268.3|182178.3|182265.2|182175.2|182270.3|182180.3|182260.9|182170.9|21
1722585700000|2024-08-02 08:01:40|182265.3|182175.3|182269.4|182179.4|182271.5|182181.5|182263.2|182173.2|19
1722585710000|2024-08-02 08:01:50|182270.5|182180.5|182263.8|182173.8|182270.5|182180.5|182257.4|182167.4|18
1722585720000|2024-08-02 08:02:00|182263.7|182173.7|182290.1|182200.1|182290.1|182200.1|182258.9|182168.9|15
1722585730000|2024-08-02 08:02:10|182291.3|182201.3|182258.2|182168.2|182301.5|182211.5|182257.9|182167.9|28
1722585740000|2024-08-02 08:02:20|182259.2|182169.2|182250.3|182160.3|182259.2|182169.2|182250.2|182160.2|19
1722585750000|2024-08-02 08:02:30|182244.9|182154.9|182240.3|182150.3|182244.9|182154.9|182237.7|182147.7|16
1722585760000|2024-08-02 08:02:40|182239.7|182149.7|182220.1|182130.1|182239.7|182149.7|182204.2|182114.2|17
1722585770000|2024-08-02 08:02:50|182224.3|182134.3|182219.2|182129.2|182224.3|182134.3|182213.6|182123.6|14
1722585780000|2024-08-02 08:03:00|182213.3|182123.3|182220.9|182130.9|182220.9|182130.9|182213.3|182123.3|13
1722585790000|2024-08-02 08:03:10|182213.8|182123.8|182229|182139|182229.3|182139.3|182213.8|182123.8|14
1722585800000|2024-08-02 08:03:20|182228.8|182138.8|182228.5|182138.5|182229.2|182139.2|182227.3|182137.3|15
1722585810000|2024-08-02 08:03:30|182228.8|182138.8|182224.7|182134.7|182232.4|182142.4|182218.8|182128.8|14
1722585820000|2024-08-02 08:03:40|182226.1|182136.1|182226.2|182136.2|182229.4|182139.4|182220.6|182130.6|13
1722585830000|2024-08-02 08:03:50|182226.3|182136.3|182224.1|182134.1|182227.5|182137.5|182218.9|182128.9|14
1722585840000|2024-08-02 08:04:00|182218.6|182128.6|182230.8|182140.8|182230.8|182140.8|182216.3|182126.3|14
1722585850000|2024-08-02 08:04:10|182231|182141|182224.5|182134.5|182231|182141|182224.5|182134.5|7
1722585860000|2024-08-02 08:04:20|182224.1|182134.1|182203.2|182113.2|182224.1|182134.1|182181|182091|20
1722585870000|2024-08-02 08:04:30|182202.9|182112.9|182198.3|182108.3|182204.4|182114.4|182196.6|182106.6|14
1722585880000|2024-08-02 08:04:40|182198.1|182108.1|182178.1|182088.1|182198.1|182108.1|182172.4|182082.4|17
1722585890000|2024-08-02 08:04:50|182178.2|182088.2|182170.7|182080.7|182178.3|182088.3|182168.8|182078.8|12
1722585900000|2024-08-02 08:05:00|182174.5|182084.5|182170.3|182080.3|182174.7|182084.7|182168.5|182078.5|9
1722585910000|2024-08-02 08:05:10|182122|182032|182109.7|182019.7|182123.9|182033.9|182109.7|182019.7|18
1722585920000|2024-08-02 08:05:20|182109.6|182019.6|182097.4|182007.4|182109.8|182019.8|182085.5|181995.5|22
1722585930000|2024-08-02 08:05:30|182096.6|182006.6|182090|182000|182096.9|182006.9|182084.4|181994.4|19
1722585940000|2024-08-02 08:05:40|182089|181999|182084.6|181994.6|182089.2|181999.2|182083.5|181993.5|12
1722585950000|2024-08-02 08:05:50|182084.5|181994.5|182014.2|181924.2|182089.7|181999.7|181999.7|181909.7|32
1722585960000|2024-08-02 08:06:00|182009.1|181919.1|182004.5|181914.5|182011.2|181921.2|182004.5|181914.5|21
1722585970000|2024-08-02 08:06:10|182004.7|181914.7|182026.8|181936.8|182033.3|181943.3|182004.7|181914.7|23
1722585980000|2024-08-02 08:06:20|182025.5|181935.5|182013.8|181923.8|182025.6|181935.6|182000|181910|21
1722585990000|2024-08-02 08:06:30|182013.7|181923.7|182004.3|181914.3|182013.7|181923.7|182003.8|181913.8|11
1722586000000|2024-08-02 08:06:40|182004.8|181914.8|182013.9|181923.9|182013.9|181923.9|182002.8|181912.8|21
1722586010000|2024-08-02 08:06:50|182014.4|181924.4|182001.6|181911.6|182014.6|181924.6|182001.5|181911.5|18
1722586020000|2024-08-02 08:07:00|182002|181912|181990.9|181900.9|182002|181912|181990.1|181900.1|16
1722586030000|2024-08-02 08:07:10|181989.3|181899.3|181917.5|181827.5|181994|181904|181908.1|181818.1|23
1722586040000|2024-08-02 08:07:20|181918.2|181828.2|181875.6|181745.6|181931.8|181831|181873.8|181743.8|25
1722586050000|2024-08-02 08:07:30|181874|181744|181813.6|181683.6|181882.2|181752.2|181813.6|181683.6|25
1722586060000|2024-08-02 08:07:40|181814.3|181684.3|181811.8|181681.8|181816.7|181686.7|181810.9|181680.9|25
1722586070000|2024-08-02 08:07:50|181812|181682|181835.9|181705.9|181835.9|181705.9|181803.6|181673.6|27
1722586080000|2024-08-02 08:08:00|181837.5|181707.5|181896.7|181766.7|181922.4|181792.4|181836.2|181706.2|25
1722586090000|2024-08-02 08:08:10|181896.2|181766.2|181884.8|181754.8|181897.3|181767.3|181867.4|181737.4|26
1722586100000|2024-08-02 08:08:20|181904.9|181774.9|181923.3|181793.3|181924|181794|181904.9|181774.9|14
1722586110000|2024-08-02 08:08:30|181922.1|181792.1|181925.2|181795.2|181925.9|181795.9|181915.5|181785.5|24
1722586120000|2024-08-02 08:08:40|181925|181795|181951.6|181821.6|181951.6|181821.6|181918|181788|14
1722586130000|2024-08-02 08:08:50|181951.8|181821.8|181945.2|181815.2|181953.3|181823.3|181945|181815|11
1722586140000|2024-08-02 08:09:00|181945|181815|181931.2|181801.2|181945|181815|181896.3|181766.3|24
1722586150000|2024-08-02 08:09:10|181932.2|181802.2|181938.6|181808.6|181939.7|181809.7|181925.8|181795.8|13
1722586160000|2024-08-02 08:09:20|181939.6|181809.6|181940.5|181810.5|181942.1|181812.1|181937|181807|16
1722586170000|2024-08-02 08:09:30|181930.9|181800.9|181933.2|181803.2|181933.4|181803.4|181926|181796|15
1722586180000|2024-08-02 08:09:40|181933.6|181803.6|181931|181801|181933.6|181803.6|181927.1|181797.1|17
1722586190000|2024-08-02 08:09:50|181931.5|181801.5|181938.7|181808.7|181938.7|181808.7|181927|181797|13
1722586200000|2024-08-02 08:10:00|181938.1|181808.1|181949|181819|181949.1|181819.1|181934.4|181804.4|11
1722586210000|2024-08-02 08:10:10|181950.6|181820.6|182009.8|181879.8|182017.2|181887.2|181950.6|181820.6|8
1722586220000|2024-08-02 08:10:20|182013.4|181883.4|182004.6|181874.6|182013.4|181883.4|182004.6|181874.6|24
1722586230000|2024-08-02 08:10:30|182005.9|181875.9|182002.9|181872.9|182006.2|181876.2|182001.9|181871.9|10
1722586240000|2024-08-02 08:10:40|182003|181873|182001.1|181871.1|182003.7|181873.7|182001.1|181871.1|12
1722586250000|2024-08-02 08:10:50|182004|181874|182032.1|181902.1|182033|181903|182004|181874|15
1722586260000|2024-08-02 08:11:00|182029.6|181899.6|182035.1|181905.1|182035.1|181905.1|182028.2|181898.2|9
1722586270000|2024-08-02 08:11:10|182034.7|181904.7|182040.2|181910.2|182040.2|181910.2|182026|181896|25
1722586280000|2024-08-02 08:11:20|182034.7|181904.7|182033.8|181903.8|182034.7|181904.7|182024.2|181894.2|26
1722586290000|2024-08-02 08:11:30|182036.4|181906.4|182031.9|181901.9|182038|181908|182031.9|181901.9|22
1722586300000|2024-08-02 08:11:40|182031.7|181901.7|182038.2|181908.2|182041.7|181911.7|182031.7|181901.7|12
1722586310000|2024-08-02 08:11:50|182038.1|181908.1|182037.7|181907.7|182038.1|181908.1|182036.1|181906.1|5
1722586320000|2024-08-02 08:12:00|182039.2|181909.2|182067|181937|182071.7|181941.7|182039.2|181909.2|20
1722586330000|2024-08-02 08:12:10|182064.9|181934.9|181994.4|181904.4|182064.9|181934.9|181994.4|181904.4|21
1722586340000|2024-08-02 08:12:20|181994.6|181904.6|181959.3|181869.3|181994.6|181904.6|181955.6|181865.6|17
1722586350000|2024-08-02 08:12:30|181957.4|181867.4|181963.6|181873.6|181970.7|181880.7|181957.4|181867.4|19
1722586360000|2024-08-02 08:12:40|181968.9|181878.9|181968.9|181878.9|181970.4|181880.4|181961|181871|15
1722586370000|2024-08-02 08:12:50|181966.3|181876.3|181990.9|181860.9|181993.7|181881.8|181965|181860|17
1722586380000|2024-08-02 08:13:00|181992.2|181862.2|182003.3|181873.3|182024.3|181894.3|181992.1|181862.1|23
1722586390000|2024-08-02 08:13:10|182003.1|181873.1|181948|181858|182005.1|181875.1|181935.6|181845.6|25
1722586400000|2024-08-02 08:13:20|181949|181859|181943.8|181853.8|181949.4|181859.4|181942.3|181852.3|15
1722586410000|2024-08-02 08:13:30|181942.5|181852.5|181944.7|181854.7|181945.7|181855.7|181939.8|181849.8|13
1722586420000|2024-08-02 08:13:40|181944.6|181854.6|182002|181912|182019.9|181929.9|181940|181850|21
1722586430000|2024-08-02 08:13:50|182003.4|181913.4|181993.6|181903.6|182003.4|181913.4|181988.8|181898.8|21
1722586440000|2024-08-02 08:14:00|181995.5|181905.5|181996.1|181906.1|181997.2|181907.2|181989.3|181899.3|15
1722586450000|2024-08-02 08:14:10|181997.3|181907.3|182044.3|181954.3|182052.6|181962.6|181997.3|181907.3|10
1722586460000|2024-08-02 08:14:20|182043.1|181953.1|182039|181949|182043.8|181953.8|182035.6|181945.6|19
1722586470000|2024-08-02 08:14:30|182050.3|181960.3|182051.3|181961.3|182053.5|181963.5|182048.8|181958.8|8
1722586480000|2024-08-02 08:14:40|182048.5|181958.5|182049.3|181959.3|182049.6|181959.6|182048.4|181958.4|6
1722586490000|2024-08-02 08:14:50|182049.8|181959.8|182050.5|181960.5|182051.1|181961.1|182049.8|181959.8|4
1722586500000|2024-08-02 08:15:00|182049.8|181959.8|182050.7|181960.7|182052.6|181962.6|182048.7|181958.7|14
1722586510000|2024-08-02 08:15:10|182050.8|181960.8|182025.5|181935.5|182051|181961|182025.5|181935.5|15
1722586520000|2024-08-02 08:15:20|182026.6|181936.6|182025.7|181895.7|182035|181937.6|182018.5|181895.6|16
1722586530000|2024-08-02 08:15:30|182014.9|181884.9|182035.7|181905.7|182040|181910|182012.9|181882.9|16
1722586540000|2024-08-02 08:15:40|182035.9|181905.9|182029.9|181899.9|182045.4|181915.4|182023.7|181893.7|20
1722586550000|2024-08-02 08:15:50|182030|181900|182028.7|181898.7|182037.8|181907.8|182028.7|181898.7|14
1722586560000|2024-08-02 08:16:00|182028.9|181898.9|181973.2|181843.2|182028.9|181898.9|181972.7|181842.7|27
1722586570000|2024-08-02 08:16:10|181971.7|181841.7|182035.5|181905.5|182065.7|181935.7|181971.7|181841.7|24
1722586580000|2024-08-02 08:16:20|182035.6|181905.6|182053.6|181923.6|182056.9|181926.9|182033.6|181903.6|16
1722586590000|2024-08-02 08:16:30|182052.2|181922.2|182022.1|181892.1|182053.6|181923.6|182019.1|181889.1|24
1722586600000|2024-08-02 08:16:40|182021.6|181891.6|182012.6|181882.6|182024.1|181894.1|182012.6|181882.6|16
1722586610000|2024-08-02 08:16:50|181998.8|181868.8|181996.3|181866.3|182004.5|181874.5|181983.3|181853.3|21
1722586620000|2024-08-02 08:17:00|181996.2|181866.2|182028.1|181938.1|182028.2|181938.2|181993.8|181863.8|26
1722586630000|2024-08-02 08:17:10|182028.4|181938.4|182018.5|181928.5|182032.1|181942.1|182018.5|181928.5|17
1722586640000|2024-08-02 08:17:20|182021.3|181931.3|182012.8|181922.8|182021.3|181931.3|182012.7|181922.7|8
1722586650000|2024-08-02 08:17:30|182015.2|181925.2|182024.2|181934.2|182024.2|181934.2|182015.2|181925.2|14
1722586660000|2024-08-02 08:17:40|182024|181934|182022.7|181932.7|182025.3|181935.3|182022.3|181932.3|17
1722586670000|2024-08-02 08:17:50|182021.4|181931.4|182041.1|181951.1|182052.5|181962.5|182016.8|181926.8|20
1722586680000|2024-08-02 08:18:00|182041|181951|182046.4|181956.4|182051|181961|182041|181951|15
1722586690000|2024-08-02 08:18:10|182044.1|181954.1|182071.6|181981.6|182079.5|181989.5|182043.7|181953.7|19
1722586700000|2024-08-02 08:18:20|182071.8|181981.8|182060.7|181970.7|182075.3|181985.3|182060.7|181970.7|17
1722586710000|2024-08-02 08:18:30|182060.8|181970.8|182012.2|181922.2|182062.6|181972.6|182008.7|181918.7|16
1722586720000|2024-08-02 08:18:40|182011.1|181921.1|181985|181895|182014.7|181924.7|181983.1|181893.1|19
1722586730000|2024-08-02 08:18:50|181982.4|181892.4|181999.5|181909.5|182001.6|181911.6|181980.9|181890.9|23
1722586740000|2024-08-02 08:19:00|181994.6|181904.6|182000.1|181910.1|182003.4|181913.4|181994.6|181904.6|17
1722586750000|2024-08-02 08:19:10|181993.1|181903.1|181953|181863|181994|181904|181953|181863|26
1722586760000|2024-08-02 08:19:20|181955.7|181865.7|181953.7|181863.7|181965.6|181875.6|181953.7|181863.7|19
1722586770000|2024-08-02 08:19:30|181953.6|181863.6|181910.3|181820.3|181962|181872|181910.3|181820.3|26
1722586780000|2024-08-02 08:19:40|181910.7|181820.7|181948.7|181858.7|181948.7|181858.7|181902.6|181812.6|23
1722586790000|2024-08-02 08:19:50|181954.7|181864.7|181955.9|181865.9|181958.9|181868.9|181954.7|181864.7|11
1722586800000|2024-08-02 08:20:00|181953.3|181863.3|181967.4|181877.4|181970.4|181880.4|181953.2|181863.2|11
1722586810000|2024-08-02 08:20:10|181965.9|181875.9|181961.9|181871.9|181965.9|181875.9|181961.9|181871.9|7
1722586820000|2024-08-02 08:20:20|181962.3|181872.3|181972.9|181882.9|181975.9|181885.9|181962.3|181872.3|14
1722586830000|2024-08-02 08:20:30|181975.9|181885.9|181962.5|181872.5|181975.9|181885.9|181962.5|181872.5|10
1722586840000|2024-08-02 08:20:40|181964.8|181874.8|181970.3|181880.3|181970.3|181880.3|181963.3|181873.3|7
1722586850000|2024-08-02 08:20:50|181970|181880|181934.3|181844.3|181970.4|181880.4|181934.3|181844.3|21
1722586860000|2024-08-02 08:21:00|181938.2|181848.2|181948|181858|181953.8|181863.8|181938.2|181848.2|24
1722586870000|2024-08-02 08:21:10|181950.5|181860.5|181953.4|181863.4|181955.8|181865.8|181949.3|181859.3|14
1722586880000|2024-08-02 08:21:20|181953.3|181863.3|181954.1|181864.1|181959.3|181869.3|181951.8|181861.8|15
1722586890000|2024-08-02 08:21:30|181950.5|181860.5|181947.4|181857.4|181950.5|181860.5|181946.4|181856.4|18
1722586900000|2024-08-02 08:21:40|181948.4|181858.4|181958.5|181868.5|181958.5|181868.5|181945|181855|13
1722586910000|2024-08-02 08:21:50|181958.4|181868.4|181992|181902|182000.1|181910.1|181958.4|181868.4|13
1722586920000|2024-08-02 08:22:00|181992.1|181902.1|181999.4|181909.4|182002|181912|181987.3|181897.3|22
1722586930000|2024-08-02 08:22:10|182000.3|181910.3|182015.5|181925.5|182023.8|181933.8|181995.1|181905.1|20
1722586940000|2024-08-02 08:22:20|182017.7|181927.7|182037.6|181947.6|182042.6|181952.6|182011.1|181921.1|27
1722586950000|2024-08-02 08:22:30|182035.1|181945.1|182043.6|181953.6|182047.9|181957.9|182035.1|181945.1|15
1722586960000|2024-08-02 08:22:40|182044.6|181954.6|182045.4|181955.4|182051|181961|182042.5|181952.5|21
1722586970000|2024-08-02 08:22:50|182045.5|181955.5|182040|181950|182045.9|181955.9|182035.9|181945.9|9
1722586980000|2024-08-02 08:23:00|182040.2|181950.2|182040.9|181950.9|182040.9|181950.9|182036.5|181946.5|3
1722586990000|2024-08-02 08:23:10|182038.2|181948.2|182040.2|181950.2|182040.2|181950.2|182034.4|181944.4|11
1722587000000|2024-08-02 08:23:20|182039|181949|182039.1|181949.1|182039.1|181949.1|182033.8|181943.8|15
1722587010000|2024-08-02 08:23:30|182039.4|181949.4|182040|181950|182041.8|181951.8|182039.4|181949.4|12
1722587020000|2024-08-02 08:23:40|182040.5|181950.5|182041.9|181951.9|182042.3|181952.3|182040.5|181950.5|6
1722587030000|2024-08-02 08:23:50|182035.2|181945.2|182032.5|181942.5|182041.3|181951.3|182031.8|181941.8|19
1722587040000|2024-08-02 08:24:00|182031.6|181941.6|182032.1|181942.1|182032.1|181942.1|182030.7|181940.7|7
1722587050000|2024-08-02 08:24:10|182032.8|181942.8|181987.6|181897.6|182036.8|181946.8|181984.5|181894.5|13
1722587060000|2024-08-02 08:24:20|181988.5|181898.5|181992.2|181902.2|181992.2|181902.2|181988|181898|11
1722587070000|2024-08-02 08:24:30|181991.9|181901.9|181995.1|181905.1|181999.9|181909.9|181991.9|181901.9|15
1722587080000|2024-08-02 08:24:40|181996|181906|182086.2|181996.2|182095.4|182005.4|181995.1|181905.1|16
1722587090000|2024-08-02 08:24:50|182082.1|181992.1|182071.9|181981.9|182120.4|182030.4|182071.9|181981.9|29
1722587100000|2024-08-02 08:25:00|182068.8|181978.8|182063.4|181973.4|182068.8|181978.8|182063.3|181973.3|4
1722587110000|2024-08-02 08:25:10|182063.1|181973.1|182063.6|181973.6|182063.6|181973.6|182063.1|181973.1|12
1722587120000|2024-08-02 08:25:20|182075.5|181985.5|182068.9|181978.9|182075.5|181985.5|182068.2|181978.2|8
1722587130000|2024-08-02 08:25:30|182071|181981|182071.5|181981.5|182071.5|181981.5|182068.7|181978.7|9
1722587140000|2024-08-02 08:25:40|182071.9|181981.9|182128.9|182038.9|182129.2|182039.2|182071.9|181981.9|20
1722587150000|2024-08-02 08:25:50|182129.1|182039.1|182146.6|182056.6|182147.5|182057.5|182129.1|182039.1|14
1722587160000|2024-08-02 08:26:00|182147.5|182057.5|182142.8|182052.8|182147.6|182057.6|182137.6|182047.6|26
1722587170000|2024-08-02 08:26:10|182142.9|182052.9|182125.7|182035.7|182145|182055|182119.7|182029.7|25
1722587180000|2024-08-02 08:26:20|182120.9|182030.9|182129.8|182039.8|182129.8|182039.8|182120.9|182030.9|11
1722587190000|2024-08-02 08:26:30|182130.1|182040.1|182128|182038|182131.3|182041.3|182124.1|182034.1|11
1722587200000|2024-08-02 08:26:40|182121.4|182031.4|182134.5|182044.5|182134.5|182044.5|182121.4|182031.4|15
1722587210000|2024-08-02 08:26:50|182133.3|182043.3|182134.8|182044.8|182135|182045|182125.2|182035.2|9
1722587220000|2024-08-02 08:27:00|182134.7|182044.7|182120.8|182030.8|182137.2|182047.2|182120.8|182030.8|18
1722587230000|2024-08-02 08:27:10|182121.9|182031.9|182138.2|182048.2|182139.5|182049.5|182117.4|182027.4|22
1722587240000|2024-08-02 08:27:20|182138.5|182048.5|182132|182042|182140.3|182050.3|182132|182042|14
1722587250000|2024-08-02 08:27:30|182133.3|182043.3|182094.9|182004.9|182173.9|182083.9|182058.7|181968.7|29
1722587260000|2024-08-02 08:27:40|182093.2|182003.2|182111.4|182021.4|182111.5|182021.5|182093.2|182003.2|18
1722587270000|2024-08-02 08:27:50|182111.6|182021.6|182079.9|181989.9|182114.6|182024.6|182073.4|181983.4|10
1722587280000|2024-08-02 08:28:00|182079.3|181989.3|182103.1|182013.1|182130.7|182040.7|182079.3|181989.3|21
1722587290000|2024-08-02 08:28:10|182101.3|182011.3|182093.5|182003.5|182101.8|182011.8|182093.5|182003.5|13
1722587300000|2024-08-02 08:28:20|182093.2|182003.2|182094.3|182004.3|182097.4|182007.4|182093.1|182003.1|15
1722587310000|2024-08-02 08:28:30|182094.6|182004.6|182097.3|182007.3|182101.1|182011.1|182094.4|182004.4|13
1722587320000|2024-08-02 08:28:40|182097.2|182007.2|182098.2|182008.2|182101.9|182011.9|182096.4|182006.4|20
1722587330000|2024-08-02 08:28:50|182098.7|182008.7|182098.8|182008.8|182103.3|182013.3|182098.7|182008.7|11
1722587340000|2024-08-02 08:29:00|182098.6|182008.6|182101.5|182011.5|182103.8|182013.8|182098|182008|22
1722587350000|2024-08-02 08:29:10|182102.8|182012.8|182104|182014|182105.7|182015.7|182099.2|182009.2|17
1722587360000|2024-08-02 08:29:20|182103.8|182013.8|182096|182006|182103.8|182013.8|182090.9|182000.9|14
1722587370000|2024-08-02 08:29:30|182096.5|182006.5|182038|181948|182100.7|182010.7|182024.4|181934.4|14
1722587380000|2024-08-02 08:29:40|182036.5|181946.5|182036.5|181946.5|182041|181951|182034|181944|22
1722587390000|2024-08-02 08:29:50|182036.4|181946.4|182025.4|181935.4|182038.8|181948.8|182022.8|181932.8|9
1722587400000|2024-08-02 08:30:00|182027.8|181937.8|182027.2|181937.2|182029.9|181939.9|182022.5|181932.5|17
1722587410000|2024-08-02 08:30:10|182027.6|181937.6|182030.3|181940.3|182032.3|181942.3|182027.6|181937.6|15
1722587420000|2024-08-02 08:30:20|182030.4|181940.4|182044.8|181954.8|182051.5|181961.5|182025.8|181935.8|14
1722587430000|2024-08-02 08:30:30|182045|181955|182043.3|181953.3|182046.5|181956.5|182040.6|181950.6|12
1722587440000|2024-08-02 08:30:40|182042.5|181952.5|182045.3|181955.3|182047.8|181957.8|182041.8|181951.8|10
1722587450000|2024-08-02 08:30:50|182049|181959|182042.8|181952.8|182049|181959|182041.3|181951.3|11
1722587460000|2024-08-02 08:31:00|182043.6|181953.6|182067.9|181977.9|182072.5|181982.5|182043.6|181953.6|12
1722587470000|2024-08-02 08:31:10|182067.7|181977.7|182072.7|181982.7|182072.9|181982.9|182067.7|181977.7|12
1722587480000|2024-08-02 08:31:20|182072.6|181982.6|182048.8|181958.8|182072.6|181982.6|182043.3|181953.3|22
1722587490000|2024-08-02 08:31:30|182049|181959|182035.5|181945.5|182049.2|181959.2|182030.8|181940.8|15
1722587500000|2024-08-02 08:31:40|182035.4|181945.4|182035.1|181945.1|182040.3|181950.3|181996.1|181906.1|14
1722587510000|2024-08-02 08:31:50|182034.1|181944.1|182012.2|181922.2|182034.1|181944.1|182008.2|181918.2|22
1722587520000|2024-08-02 08:32:00|182013|181923|182033|181943|182043|181953|182013|181923|19
1722587530000|2024-08-02 08:32:10|182032|181942|182008.5|181918.5|182032|181942|182007.2|181917.2|20
1722587540000|2024-08-02 08:32:20|182006.9|181916.9|182000.9|181910.9|182008.8|181918.8|182000.9|181910.9|13
1722587550000|2024-08-02 08:32:30|181996.1|181906.1|182036|181946|182036|181946|181989.2|181899.2|20
1722587560000|2024-08-02 08:32:40|182036.8|181946.8|182035.5|181945.5|182037.1|181947.1|182035.5|181945.5|12
1722587570000|2024-08-02 08:32:50|182034.4|181944.4|182033.4|181943.4|182035.9|181945.9|182032.9|181942.9|13
1722587580000|2024-08-02 08:33:00|182035.3|181945.3|182012.2|181922.2|182035.3|181945.3|182010.7|181920.7|14
1722587590000|2024-08-02 08:33:10|182012.3|181922.3|181976.1|181886.1|182015.2|181925.2|181976.1|181886.1|16
1722587600000|2024-08-02 08:33:20|181977.3|181887.3|181992.8|181902.8|181993.7|181903.7|181977.3|181887.3|16
1722587610000|2024-08-02 08:33:30|181997.8|181907.8|182039|181949|182042|181952|181997.8|181907.8|14
1722587620000|2024-08-02 08:33:40|182039.1|181949.1|182022.2|181932.2|182039.3|181949.3|182022.2|181932.2|17
1722587630000|2024-08-02 08:33:50|182020.1|181930.1|182001|181911|182020.2|181930.2|182000.4|181910.4|22
1722587640000|2024-08-02 08:34:00|182003.1|181913.1|181998.5|181908.5|182007.3|181917.3|181994.5|181904.5|18
1722587650000|2024-08-02 08:34:10|181996.3|181906.3|182001.8|181911.8|182001.8|181911.8|181993|181903|15
1722587660000|2024-08-02 08:34:20|182001.6|181911.6|182003.9|181913.9|182004|181914|181997.8|181907.8|14
1722587670000|2024-08-02 08:34:30|182003.8|181913.8|182005.4|181915.4|182008.6|181918.6|182003.4|181913.4|15
1722587680000|2024-08-02 08:34:40|182005.2|181915.2|182004.2|181914.2|182005.8|181915.8|182002.4|181912.4|8
1722587690000|2024-08-02 08:34:50|182001.1|181911.1|182008.7|181918.7|182010.9|181920.9|181999.7|181909.7|14
1722587700000|2024-08-02 08:35:00|182010.5|181920.5|182008.7|181918.7|182012.9|181922.9|182003.6|181913.6|16
1722587710000|2024-08-02 08:35:10|182013.3|181923.3|181971.6|181881.6|182013.3|181923.3|181971.5|181881.5|13
1722587720000|2024-08-02 08:35:20|181970.6|181880.6|181967.2|181877.2|181970.6|181880.6|181966.7|181876.7|8
1722587730000|2024-08-02 08:35:30|181967.5|181877.5|181969|181879|181969|181879|181967.5|181877.5|5
1722587740000|2024-08-02 08:35:40|181968.4|181878.4|181972.6|181882.6|181972.6|181882.6|181968.4|181878.4|4
1722587750000|2024-08-02 08:35:50|181973.2|181883.2|181970.5|181880.5|181977.4|181887.4|181970.5|181880.5|12
1722587760000|2024-08-02 08:36:00|181970.7|181880.7|182005.1|181915.1|182007.2|181917.2|181970.7|181880.7|18
1722587770000|2024-08-02 08:36:10|182005.3|181915.3|182009.3|181919.3|182011.7|181921.7|182005.3|181915.3|7
1722587780000|2024-08-02 08:36:20|182013.1|181923.1|182007|181917|182013.1|181923.1|182007|181917|6
1722587790000|2024-08-02 08:36:30|182008.3|181918.3|181966.6|181876.6|182008.3|181918.3|181966.5|181876.5|14
1722587800000|2024-08-02 08:36:40|181966.5|181876.5|181916.5|181826.5|181966.5|181876.5|181867.4|181777.4|25
1722587810000|2024-08-02 08:36:50|181916.7|181826.7|181915.8|181825.8|181918.9|181828.9|181915.4|181825.4|13
1722587820000|2024-08-02 08:37:00|181915|181825|181899.9|181809.9|181915|181825|181899.5|181809.5|9
1722587830000|2024-08-02 08:37:10|181895.5|181805.5|181892.8|181802.8|181895.5|181805.5|181886.9|181796.9|7
1722587840000|2024-08-02 08:37:20|181892.9|181802.9|181890.2|181800.2|181910|181820|181886.2|181796.2|7
1722587850000|2024-08-02 08:37:30|181889.2|181799.2|181889.4|181799.4|181889.4|181799.4|181883.6|181793.6|3
1722587860000|2024-08-02 08:37:40|181889.3|181799.3|181889.3|181799.3|181889.3|181799.3|181889.3|181799.3|1
1722587870000|2024-08-02 08:37:50|181897.9|181807.9|181902.3|181812.3|181902.6|181812.6|181897.9|181807.9|3
1722587880000|2024-08-02 08:38:00|181903.5|181813.5|181890.7|181800.7|181905.5|181815.5|181887.3|181797.3|18
1722587890000|2024-08-02 08:38:10|181891.8|181801.8|181890.4|181800.4|181891.8|181801.8|181884.1|181794.1|13
1722587900000|2024-08-02 08:38:20|181891.5|181801.5|181891|181801|181891.5|181801.5|181891|181801|4
1722587910000|2024-08-02 08:38:30|181891.3|181801.3|181892.2|181802.2|181892.9|181802.9|181891.3|181801.3|10
1722587920000|2024-08-02 08:38:40|181892|181802|181882.6|181792.6|181892.1|181802.1|181882.6|181792.6|16
1722587930000|2024-08-02 08:38:50|181882.1|181792.1|181879.3|181789.3|181882.1|181792.1|181870.8|181780.8|4
1722587940000|2024-08-02 08:39:00|181880|181790|181883.5|181793.5|181883.7|181793.7|181878.9|181788.9|12
1722587950000|2024-08-02 08:39:10|181882.1|181792.1|181881.7|181791.7|181884|181794|181881.3|181791.3|6
1722587960000|2024-08-02 08:39:20|181881.8|181791.8|181885.8|181795.8|181886.8|181796.8|181880.7|181790.7|11
1722587970000|2024-08-02 08:39:30|181886.3|181796.3|181886.9|181796.9|181887.1|181797.1|181886.3|181796.3|5
1722587980000|2024-08-02 08:39:40|181886.8|181796.8|181892.8|181802.8|181893.5|181803.5|181886.8|181796.8|7
1722587990000|2024-08-02 08:39:50|181892.5|181802.5|181894.8|181804.8|181894.8|181804.8|181892.3|181802.3|4
1722588000000|2024-08-02 08:40:00|181895.3|181805.3|181883.6|181793.6|181922.4|181832.4|181883.5|181793.5|20
1722588010000|2024-08-02 08:40:10|181884.1|181794.1|181888.7|181798.7|181888.7|181798.7|181882.1|181792.1|9
1722588020000|2024-08-02 08:40:20|181887.4|181797.4|181883.5|181793.5|181887.4|181797.4|181879.7|181789.7|13
1722588030000|2024-08-02 08:40:30|181883.7|181793.7|181881.9|181791.9|181885.9|181795.9|181881.6|181791.6|12
1722588040000|2024-08-02 08:40:40|181882.5|181792.5|181889.2|181799.2|181889.7|181799.7|181882.5|181792.5|11
1722588050000|2024-08-02 08:40:50|181888.2|181798.2|181882.2|181792.2|181889.5|181799.5|181878.1|181788.1|19
1722588060000|2024-08-02 08:41:00|181882.4|181792.4|181877.3|181787.3|181882.7|181792.7|181877.2|181787.2|8
1722588070000|2024-08-02 08:41:10|181874.6|181784.6|181875.8|181785.8|181875.8|181785.8|181873.3|181783.3|6
1722588080000|2024-08-02 08:41:20|181873.6|181783.6|181872.8|181782.8|181878.7|181788.7|181872.8|181782.8|10
1722588090000|2024-08-02 08:41:30|181874.2|181784.2|181870.9|181780.9|181879.7|181789.7|181870.9|181780.9|10
1722588100000|2024-08-02 08:41:40|181871.3|181781.3|181872|181782|181872.1|181782.1|181870.4|181780.4|12
1722588110000|2024-08-02 08:41:50|181872.4|181782.4|181877.1|181787.1|181877.1|181787.1|181872.4|181782.4|9
1722588120000|2024-08-02 08:42:00|181876.9|181786.9|181877|181787|181879.3|181789.3|181875.6|181785.6|12
1722588130000|2024-08-02 08:42:10|181877.2|181787.2|181881.1|181791.1|181881.1|181791.1|181877.2|181787.2|12
1722588140000|2024-08-02 08:42:20|181881.3|181791.3|181880.7|181790.7|181881.7|181791.7|181876.2|181786.2|5
1722588150000|2024-08-02 08:42:30|181880.2|181790.2|181875.1|181785.1|181880.4|181790.4|181875|181785|4
1722588160000|2024-08-02 08:42:40|181878.6|181788.6|181880.3|181790.3|181880.9|181790.9|181875.6|181785.6|7
1722588170000|2024-08-02 08:42:50|181882|181792|181933.1|181843.1|181938.6|181848.6|181882|181792|18
1722588180000|2024-08-02 08:43:00|181932.7|181842.7|181924.7|181834.7|181932.7|181842.7|181924.6|181834.6|16
1722588190000|2024-08-02 08:43:10|181928.7|181838.7|181922.2|181832.2|181928.7|181838.7|181922.2|181832.2|9
1722588200000|2024-08-02 08:43:20|181920.6|181830.6|181918.5|181828.5|181920.6|181830.6|181914.8|181824.8|12
1722588210000|2024-08-02 08:43:30|181918.6|181828.6|181912.7|181782.7|181937.5|181831.5|181912.7|181782.7|18
1722588220000|2024-08-02 08:43:40|181912.6|181782.6|181910.4|181780.4|181914.7|181784.7|181910.3|181780.3|9
1722588230000|2024-08-02 08:43:50|181910.6|181780.6|181910.6|181780.6|181910.6|181780.6|181910|181780|11
1722588240000|2024-08-02 08:44:00|181910.5|181780.5|181903.8|181773.8|181910.6|181780.6|181903.8|181773.8|11
1722588250000|2024-08-02 08:44:10|181903.2|181773.2|181907.8|181777.8|181907.8|181777.8|181903.2|181773.2|8
1722588260000|2024-08-02 08:44:20|181883.4|181793.4|181884.5|181794.5|181886.3|181796.3|181883.4|181793.4|6
1722588270000|2024-08-02 08:44:30|181891.2|181801.2|181884.5|181794.5|181891.2|181801.2|181883.5|181793.5|5
1722588280000|2024-08-02 08:44:40|181885|181795|181875.5|181785.5|181891.4|181801.4|181873.8|181783.8|16
1722588290000|2024-08-02 08:44:50|181877.3|181787.3|181887.5|181797.5|181887.5|181797.5|181877.3|181787.3|10
1722588300000|2024-08-02 08:45:00|181887.6|181797.6|181886.7|181796.7|181889.2|181799.2|181886.7|181796.7|14
1722588310000|2024-08-02 08:45:10|181887|181797|181889.3|181799.3|181889.3|181799.3|181887|181797|5
1722588320000|2024-08-02 08:45:20|181889.4|181799.4|181890|181800|181890.2|181800.2|181889.4|181799.4|5
1722588330000|2024-08-02 08:45:30|181891|181801|181893.1|181803.1|181893.6|181803.6|181891|181801|20
1722588340000|2024-08-02 08:45:40|181892.5|181802.5|181891.3|181801.3|181892.5|181802.5|181891.3|181801.3|7
1722588350000|2024-08-02 08:45:50|181890.7|181800.7|181892.4|181802.4|181894|181804|181887.7|181797.7|14
1722588360000|2024-08-02 08:46:00|181892.6|181802.6|181944.1|181814.1|181944.1|181814.1|181889.5|181799.5|13
1722588370000|2024-08-02 08:46:10|181938.7|181848.7|181946.9|181856.9|181953.9|181863.9|181938.7|181848.7|14
1722588380000|2024-08-02 08:46:20|181948.4|181858.4|181951.8|181861.8|181951.8|181861.8|181948.4|181858.4|15
1722588390000|2024-08-02 08:46:30|181951.7|181861.7|181948.8|181858.8|181952.2|181862.2|181945.9|181855.9|17
1722588400000|2024-08-02 08:46:40|181948.6|181858.6|181963.9|181833.9|181970.8|181858.6|181948.1|181832.7|22
1722588410000|2024-08-02 08:46:50|181963.8|181833.8|181959.5|181829.5|181965.8|181835.8|181959.5|181829.5|13
1722588420000|2024-08-02 08:47:00|181960|181830|181957.5|181827.5|181962|181832|181954.3|181824.3|22
1722588430000|2024-08-02 08:47:10|181954.8|181824.8|181954.2|181824.2|181961.4|181831.4|181954.2|181824.2|12
1722588440000|2024-08-02 08:47:20|181956.4|181826.4|181959.4|181829.4|181961.6|181831.6|181954|181824|18
1722588450000|2024-08-02 08:47:30|181955.7|181825.7|181959.8|181829.8|181962|181832|181953.9|181823.9|18
1722588460000|2024-08-02 08:47:40|181958.1|181828.1|181959.9|181829.9|181959.9|181829.9|181958.1|181828.1|14
1722588470000|2024-08-02 08:47:50|181960|181830|181887.4|181797.4|181960.1|181830.1|181879|181789|17
1722588480000|2024-08-02 08:48:00|181887.9|181797.9|181884.4|181794.4|181889.9|181799.9|181879.5|181789.5|12
1722588490000|2024-08-02 08:48:10|181884.5|181794.5|181893.8|181803.8|181893.8|181803.8|181884.5|181794.5|6
1722588500000|2024-08-02 08:48:20|181894.1|181804.1|181893.4|181803.4|181894.1|181804.1|181893.4|181803.4|2
1722588510000|2024-08-02 08:48:30|181893.5|181803.5|181886.4|181796.4|181893.6|181803.6|181883.8|181793.8|6
1722588520000|2024-08-02 08:48:40|181882.8|181792.8|181872.5|181782.5|181882.8|181792.8|181867.5|181777.5|14
1722588530000|2024-08-02 08:48:50|181872.6|181782.6|181885.4|181795.4|181892.2|181802.2|181871.1|181781.1|22
1722588540000|2024-08-02 08:49:00|181885.6|181795.6|181888.3|181798.3|181890.6|181800.6|181885.6|181795.6|16
1722588550000|2024-08-02 08:49:10|181888.4|181798.4|181892.9|181802.9|181892.9|181802.9|181888.4|181798.4|8
1722588560000|2024-08-02 08:49:20|181890.1|181800.1|181893.5|181803.5|181893.5|181803.5|181890.1|181800.1|4
1722588570000|2024-08-02 08:49:30|181895.2|181805.2|181904.4|181814.4|181906.1|181816.1|181895.2|181805.2|5
1722588580000|2024-08-02 08:49:40|181904.8|181814.8|181906.4|181816.4|181906.4|181816.4|181904.8|181814.8|2
1722588590000|2024-08-02 08:49:50|181906.5|181816.5|181904.8|181814.8|181907.2|181817.2|181904.8|181814.8|5
1722588600000|2024-08-02 08:50:00|181907.5|181817.5|181901.2|181811.2|181908.2|181818.2|181901.2|181811.2|9
1722588620000|2024-08-02 08:50:20|181902|181812|181903.2|181813.2|181903.2|181813.2|181901.7|181811.7|3
1722588630000|2024-08-02 08:50:30|181904.1|181814.1|181930|181840|181930|181840|181904.1|181814.1|3
1722588640000|2024-08-02 08:50:40|181932.7|181842.7|181937.6|181847.6|181940.3|181850.3|181932.6|181842.6|13
1722588650000|2024-08-02 08:50:50|181937.5|181847.5|181938.5|181848.5|181939.3|181849.3|181935|181845|12
1722588660000|2024-08-02 08:51:00|181938.9|181848.9|181939.8|181849.8|181940.2|181850.2|181938.9|181848.9|5
1722588670000|2024-08-02 08:51:10|181941.7|181851.7|181937.5|181847.5|181945.4|181855.4|181937.5|181847.5|13
1722588680000|2024-08-02 08:51:20|181937.8|181847.8|181936.8|181846.8|181940.8|181850.8|181934.6|181844.6|8
1722588690000|2024-08-02 08:51:30|181936.7|181846.7|181942.3|181852.3|181942.3|181852.3|181934.5|181844.5|5
1722588700000|2024-08-02 08:51:40|181942.6|181852.6|181943.9|181853.9|181943.9|181853.9|181939.3|181849.3|6
1722588710000|2024-08-02 08:51:50|181944.1|181854.1|181938.1|181848.1|181944.1|181854.1|181937.3|181847.3|14
1722588720000|2024-08-02 08:52:00|181936.7|181846.7|181930.7|181840.7|181936.7|181846.7|181930.5|181840.5|11
1722588730000|2024-08-02 08:52:10|181930.9|181840.9|181930.9|181840.9|181930.9|181840.9|181930.3|181840.3|3
1722588740000|2024-08-02 08:52:20|181930.1|181840.1|181930.3|181840.3|181930.3|181840.3|181930.1|181840.1|2
1722588750000|2024-08-02 08:52:30|181927.8|181837.8|181913.8|181823.8|181927.8|181837.8|181912.8|181822.8|14
1722588760000|2024-08-02 08:52:40|181911.6|181821.6|181894.2|181804.2|181911.6|181821.6|181887.2|181797.2|11
1722588770000|2024-08-02 08:52:50|181893.3|181803.3|181893.5|181803.5|181894.1|181804.1|181893.1|181803.1|5
1722588780000|2024-08-02 08:53:00|181893.9|181803.9|181891.3|181801.3|181894|181804|181891.3|181801.3|10
1722588790000|2024-08-02 08:53:10|181890.1|181800.1|181893.7|181803.7|181893.7|181803.7|181890.1|181800.1|3
1722588800000|2024-08-02 08:53:20|181892.6|181802.6|181887.8|181797.8|181893.2|181803.2|181887.8|181797.8|6
1722588810000|2024-08-02 08:53:30|181885|181795|181892.3|181802.3|181892.3|181802.3|181883.1|181793.1|5
1722588820000|2024-08-02 08:53:40|181892.5|181802.5|181889.7|181799.7|181892.5|181802.5|181889.7|181799.7|2
1722588830000|2024-08-02 08:53:50|181890.1|181800.1|181889.7|181799.7|181890.1|181800.1|181889.7|181799.7|4
1722588840000|2024-08-02 08:54:00|181890.1|181800.1|181899.3|181809.3|181899.3|181809.3|181889.7|181799.7|10
1722588850000|2024-08-02 08:54:10|181896.9|181806.9|181899.3|181809.3|181899.3|181809.3|181896.9|181806.9|2
1722588860000|2024-08-02 08:54:20|181900.5|181810.5|181898.6|181808.6|181900.5|181810.5|181898.6|181808.6|4
1722588870000|2024-08-02 08:54:30|181898.9|181808.9|181891.5|181801.5|181898.9|181808.9|181889.1|181799.1|6
1722588880000|2024-08-02 08:54:40|181893.8|181803.8|181893.8|181803.8|181893.8|181803.8|181893.8|181803.8|1
1722588890000|2024-08-02 08:54:50|181892|181802|181891.5|181801.5|181892|181802|181891.5|181801.5|2
1722588900000|2024-08-02 08:55:00|181892.9|181802.9|181942.2|181852.2|181973.5|181883.5|181892.9|181802.9|17
1722588910000|2024-08-02 08:55:10|181940.6|181850.6|181939.4|181849.4|181942.2|181852.2|181929.7|181839.7|12
1722588920000|2024-08-02 08:55:20|181942.5|181852.5|181944|181854|181945.6|181855.6|181941|181851|9
1722588930000|2024-08-02 08:55:30|181945.5|181855.5|181953.3|181863.3|181953.3|181863.3|181945.5|181855.5|4
1722588940000|2024-08-02 08:55:40|181950.7|181860.7|181950.7|181860.7|181967.3|181877.3|181949.4|181859.4|22
1722588950000|2024-08-02 08:55:50|181949.2|181859.2|181955.5|181865.5|181955.5|181865.5|181943.8|181853.8|12
1722588960000|2024-08-02 08:56:00|181955.4|181865.4|181954.6|181864.6|181957.4|181867.4|181954.6|181864.6|10
1722588970000|2024-08-02 08:56:10|181954.7|181864.7|181954.2|181864.2|181955.7|181865.7|181952.2|181862.2|13
1722588980000|2024-08-02 08:56:20|181954.4|181864.4|181954.5|181864.5|181956.6|181866.6|181953.7|181863.7|9
1722588990000|2024-08-02 08:56:30|181954.2|181864.2|181960.5|181870.5|181961.8|181871.8|181954.2|181864.2|9
1722589000000|2024-08-02 08:56:40|181961.4|181871.4|181965.6|181875.6|181965.6|181875.6|181961.4|181871.4|4
1722589010000|2024-08-02 08:56:50|181965.7|181875.7|181965.8|181875.8|181965.8|181875.8|181960.4|181870.4|4
1722589020000|2024-08-02 08:57:00|181965.7|181875.7|181960.8|181870.8|181965.7|181875.7|181960.4|181870.4|12
1722589030000|2024-08-02 08:57:10|181960.9|181870.9|181960.7|181870.7|181960.9|181870.9|181960.7|181870.7|2
1722589040000|2024-08-02 08:57:20|181960.5|181870.5|181961.5|181871.5|181961.6|181871.6|181960.5|181870.5|5
1722589050000|2024-08-02 08:57:30|181961.3|181871.3|181959|181869|181961.3|181871.3|181956.1|181866.1|14
1722589060000|2024-08-02 08:57:40|181958.9|181868.9|181960.8|181870.8|181960.8|181870.8|181958.8|181868.8|7
1722589070000|2024-08-02 08:57:50|181960.3|181870.3|181960.1|181870.1|181961.5|181871.5|181958.3|181868.3|10
1722589080000|2024-08-02 08:58:00|181959.9|181869.9|181960.2|181870.2|181960.5|181870.5|181958.8|181868.8|10
1722589090000|2024-08-02 08:58:10|181960.3|181870.3|181957.3|181867.3|181960.3|181870.3|181957.2|181867.2|4
1722589100000|2024-08-02 08:58:20|181958|181868|181959.6|181869.6|181959.6|181869.6|181957.5|181867.5|12
1722589110000|2024-08-02 08:58:30|181959.3|181869.3|181956.1|181866.1|181959.3|181869.3|181956|181866|9
1722589120000|2024-08-02 08:58:40|181955.1|181865.1|181955.3|181865.3|181955.3|181865.3|181954.9|181864.9|5
1722589130000|2024-08-02 08:58:50|181955|181865|181958|181868|181958.4|181868.4|181954.9|181864.9|11
1722589140000|2024-08-02 08:59:00|181955.7|181865.7|181948.3|181858.3|181963.9|181873.9|181948.3|181858.3|15
1722589150000|2024-08-02 08:59:10|181946.3|181856.3|181946.1|181856.1|181946.3|181856.3|181946.1|181856.1|2
1722589160000|2024-08-02 08:59:20|181945.4|181855.4|181945.4|181855.4|181945.4|181855.4|181945.4|181855.4|1
1722589180000|2024-08-02 08:59:40|181941|181851|181936.9|181846.9|181941|181851|181921.8|181831.8|9
1722589190000|2024-08-02 08:59:50|181935.4|181845.4|181957.3|181867.3|181962|181872|181935.4|181845.4|17
1722589200000|2024-08-02 09:00:00|181957.9|181867.9|181959.5|181869.5|181959.9|181869.9|181955.9|181865.9|8
1722589210000|2024-08-02 09:00:10|181959.4|181869.4|181967.7|181877.7|181970.1|181880.1|181959.4|181869.4|9
1722589220000|2024-08-02 09:00:20|181967.4|181877.4|181964.6|181874.6|181967.4|181877.4|181964.5|181874.5|9
1722589230000|2024-08-02 09:00:30|181960.6|181870.6|181963.3|181873.3|181966.3|181876.3|181957.8|181867.8|16
1722589240000|2024-08-02 09:00:40|181960.1|181870.1|181963.3|181873.3|181964.6|181874.6|181957.4|181867.4|12
1722589250000|2024-08-02 09:00:50|181963.4|181873.4|181965.8|181875.8|181968.6|181878.6|181963.3|181873.3|15
1722589260000|2024-08-02 09:01:00|181964.7|181874.7|181963.2|181873.2|181965.6|181875.6|181962|181872|8
1722589270000|2024-08-02 09:01:10|181967|181877|181973.1|181883.1|181973.8|181883.8|181967|181877|12
1722589280000|2024-08-02 09:01:20|181974.2|181884.2|182006.7|181916.7|182007.3|181917.3|181974.2|181884.2|10
1722589290000|2024-08-02 09:01:30|182005.9|181915.9|182009.8|181919.8|182010.3|181920.3|182005.6|181915.6|5
1722589300000|2024-08-02 09:01:40|182009.9|181919.9|182031.4|181941.4|182031.4|181941.4|182004.9|181914.9|8
1722589310000|2024-08-02 09:01:50|182032.4|181942.4|182024.6|181934.6|182034.5|181944.5|182019.2|181929.2|22
1722589320000|2024-08-02 09:02:00|182021.9|181931.9|182053.2|181963.2|182054.8|181964.8|182020|181930|14
1722589330000|2024-08-02 09:02:10|182047.1|181957.1|182048|181958|182048.6|181958.6|182043|181953|11
1722589340000|2024-08-02 09:02:20|182050.3|181960.3|182043.5|181953.5|182050.3|181960.3|182039.8|181949.8|14
1722589350000|2024-08-02 09:02:30|182042.7|181952.7|182043.5|181953.5|182043.5|181953.5|182042.7|181952.7|2
1722589360000|2024-08-02 09:02:40|182043.6|181953.6|182050.6|181960.6|182054|181964|182040.1|181950.1|16
1722589370000|2024-08-02 09:02:50|182050.4|181960.4|182046.8|181956.8|182050.4|181960.4|182044.9|181954.9|18
1722589380000|2024-08-02 09:03:00|182046.9|181956.9|182050.9|181960.9|182050.9|181960.9|182045.3|181955.3|13
1722589390000|2024-08-02 09:03:10|182051.6|181961.6|182045.3|181955.3|182051.6|181961.6|182045.3|181955.3|9
1722589400000|2024-08-02 09:03:20|182048.4|181958.4|182052.8|181922.8|182057|181958.4|182026.4|181915.9|15
1722589410000|2024-08-02 09:03:30|182054.5|181924.5|182058.3|181928.3|182060.9|181930.9|182047.3|181917.3|14
1722589420000|2024-08-02 09:03:40|182054|181924|182074.3|181944.3|182074.3|181944.3|182054|181924|9
1722589430000|2024-08-02 09:03:50|182074.6|181944.6|182074.8|181944.8|182075.1|181945.1|182073.3|181943.3|9
1722589440000|2024-08-02 09:04:00|182076.4|181946.4|182075.8|181945.8|182076.4|181946.4|182075.8|181945.8|4
1722589450000|2024-08-02 09:04:10|182076.1|181946.1|182082.9|181992.9|182090|182000|182076.1|181946.1|16
1722589460000|2024-08-02 09:04:20|182083.4|181993.4|182084.1|181994.1|182084.8|181994.8|182079.8|181989.8|11
1722589470000|2024-08-02 09:04:30|182084|181994|182081.5|181991.5|182085.6|181995.6|182081.5|181991.5|7
1722589480000|2024-08-02 09:04:40|182081.7|181991.7|182075|181985|182081.7|181991.7|182075|181985|4
1722589490000|2024-08-02 09:04:50|182076.2|181986.2|182076.5|181986.5|182076.5|181986.5|182076.2|181986.2|3
1722589500000|2024-08-02 09:05:00|182076.2|181986.2|182088|181958|182088.8|181986.2|182076.2|181946.9|15
1722589510000|2024-08-02 09:05:10|182088.9|181958.9|182091.3|181961.3|182091.5|181961.5|182088.9|181958.9|8
1722589520000|2024-08-02 09:05:20|182093.1|181963.1|182092.1|181962.1|182093.5|181963.5|182092.1|181962.1|9
1722589530000|2024-08-02 09:05:30|182091.8|181961.8|182091.9|181961.9|182092.1|181962.1|182090.5|181960.5|8
1722589540000|2024-08-02 09:05:40|182091.8|181961.8|182088.2|181958.2|182091.9|181961.9|182087.5|181957.5|7
1722589550000|2024-08-02 09:05:50|182087.7|181957.7|182085.7|181955.7|182087.7|181957.7|182085.7|181955.7|2
1722589560000|2024-08-02 09:06:00|182085.5|181955.5|182089.3|181959.3|182089.3|181959.3|182085|181955|3
1722589570000|2024-08-02 09:06:10|182089.5|181959.5|182101.1|181971.1|182101.1|181971.1|182089.5|181959.5|11
1722589580000|2024-08-02 09:06:20|182099.8|181969.8|182100.7|181970.7|182100.7|181970.7|182099.8|181969.8|6
1722589590000|2024-08-02 09:06:30|182100.6|181970.6|182076.9|181986.9|182100.8|181986.9|182076.9|181970.5|6
1722589600000|2024-08-02 09:06:40|182080|181990|182080|181990|182080|181990|182080|181990|1
1722589610000|2024-08-02 09:06:50|182076.9|181986.9|182077.6|181987.6|182079.1|181989.1|182076.9|181986.9|3
1722589620000|2024-08-02 09:07:00|182080.6|181990.6|182067.9|181977.9|182080.6|181990.6|182067.9|181977.9|6
1722589630000|2024-08-02 09:07:10|182063.5|181973.5|182065.4|181975.4|182065.4|181975.4|182060.3|181970.3|4
1722589640000|2024-08-02 09:07:20|182066.7|181976.7|182078.9|181988.9|182079.1|181989.1|182066.7|181976.7|7
1722589650000|2024-08-02 09:07:30|182079.2|181989.2|182080.5|181990.5|182080.5|181990.5|182078.8|181988.8|5
1722589660000|2024-08-02 09:07:40|182080.7|181990.7|182082.6|181992.6|182082.6|181992.6|182080.5|181990.5|3
1722589670000|2024-08-02 09:07:50|182080.5|181990.5|182081.9|181991.9|182082.6|181992.6|182078.5|181988.5|8
1722589680000|2024-08-02 09:08:00|182085.7|181995.7|182096|182006|182097.8|182007.8|182085.7|181995.7|11
1722589690000|2024-08-02 09:08:10|182096.5|182006.5|182102.4|182012.4|182102.4|182012.4|182096.5|182006.5|5
1722589700000|2024-08-02 09:08:20|182101.9|182011.9|182106.4|182016.4|182107|182017|182100.8|182010.8|6
1722589710000|2024-08-02 09:08:30|182104.7|182014.7|182106|182016|182106.4|182016.4|182104.5|182014.5|6
1722589720000|2024-08-02 09:08:40|182106.1|182016.1|182105.7|182015.7|182106.1|182016.1|182105.7|182015.7|4
1722589730000|2024-08-02 09:08:50|182104.8|182014.8|182103|182013|182106.3|182016.3|182103|182013|9
1722589740000|2024-08-02 09:09:00|182102.6|182012.6|182102.6|182012.6|182102.6|182012.6|182102.6|182012.6|1
1722589750000|2024-08-02 09:09:10|182105|182015|182102.6|182012.6|182105|182015|182102.6|182012.6|6
1722589760000|2024-08-02 09:09:20|182105.3|182015.3|182105|182015|182105.3|182015.3|182105|182015|2
1722589770000|2024-08-02 09:09:30|182105.1|182015.1|182104.6|182014.6|182105.1|182015.1|182104.5|182014.5|5
1722589780000|2024-08-02 09:09:40|182104.5|182014.5|182086.3|181996.3|182106.3|182016.3|182086.3|181996.3|10
1722589790000|2024-08-02 09:09:50|182084.7|181994.7|182087.8|181997.8|182088.8|181998.8|182084|181994|7
1722589800000|2024-08-02 09:10:00|182087.6|181997.6|182089.2|181999.2|182089.2|181999.2|182087.6|181997.6|4
1722589810000|2024-08-02 09:10:10|182089|181999|182107.7|182017.7|182112.7|182022.7|182088.7|181998.7|9
1722589820000|2024-08-02 09:10:20|182107.5|182017.5|182113.8|182023.8|182114|182024|182107.5|182017.5|6
1722589830000|2024-08-02 09:10:30|182113.1|182023.1|182112.1|182022.1|182113.1|182023.1|182112.1|182022.1|5
1722589840000|2024-08-02 09:10:40|182110.6|182020.6|182103.6|182013.6|182110.6|182020.6|182103.6|182013.6|6
1722589850000|2024-08-02 09:10:50|182097.5|182007.5|182104.6|182014.6|182104.6|182014.6|182097.5|182007.5|6
1722589860000|2024-08-02 09:11:00|182109.7|182019.7|182108.8|182018.8|182109.7|182019.7|182107.3|182017.3|5
1722589870000|2024-08-02 09:11:10|182109.5|182019.5|182108.3|182018.3|182109.5|182019.5|182107.5|182017.5|8
1722589880000|2024-08-02 09:11:20|182108.9|182018.9|182127|182037|182132.2|182042.2|182108.9|182018.9|17
1722589890000|2024-08-02 09:11:30|182127.8|182037.8|182129|182039|182129.7|182039.7|182127.8|182037.8|6
1722589900000|2024-08-02 09:11:40|182129.4|182039.4|182164.1|182074.1|182165.3|182075.3|182129.4|182039.4|12
1722589910000|2024-08-02 09:11:50|182164.6|182074.6|182165|182075|182168|182078|182164.6|182074.6|11
1722589920000|2024-08-02 09:12:00|182164.8|182074.8|182170.3|182080.3|182171.6|182081.6|182164.5|182074.5|10
1722589930000|2024-08-02 09:12:10|182170|182080|182164.9|182074.9|182170|182080|182164.9|182074.9|11
1722589940000|2024-08-02 09:12:20|182164.8|182074.8|182153|182063|182164.9|182074.9|182153|182063|11
1722589950000|2024-08-02 09:12:30|182152.6|182062.6|182152.6|182062.6|182152.6|182062.6|182152.6|182062.6|1
1722589960000|2024-08-02 09:12:40|182152.8|182062.8|182149.3|182059.3|182152.8|182062.8|182149.3|182059.3|3
1722589970000|2024-08-02 09:12:50|182148.7|182058.7|182148.7|182058.7|182148.7|182058.7|182148.7|182058.7|1
1722589980000|2024-08-02 09:13:00|182151.8|182061.8|182151.8|182061.8|182151.8|182061.8|182151.8|182061.8|1
1722589990000|2024-08-02 09:13:10|182152.1|182062.1|182151.8|182061.8|182152.1|182062.1|182151.5|182061.5|4
1722590000000|2024-08-02 09:13:20|182146.1|182056.1|182146|182056|182146.1|182056.1|182146|182056|2
1722590010000|2024-08-02 09:13:30|182145.7|182055.7|182119.4|182029.4|182145.7|182055.7|182118.6|182028.6|13
1722590020000|2024-08-02 09:13:40|182121.5|182031.5|182117.1|182027.1|182121.5|182031.5|182117.1|182027.1|7
1722590030000|2024-08-02 09:13:50|182118|182028|182119.3|182029.3|182119.3|182029.3|182118|182028|6
1722590040000|2024-08-02 09:14:00|182118.8|182028.8|182127|182037|182127|182037|182118.8|182028.8|10
1722590050000|2024-08-02 09:14:10|182124.4|182034.4|182153.9|182063.9|182157.5|182067.5|182124.4|182034.4|11
1722590060000|2024-08-02 09:14:20|182156.9|182066.9|182156.1|182066.1|182159.3|182069.3|182154.6|182064.6|8
1722590070000|2024-08-02 09:14:30|182155.5|182065.5|182146|182056|182155.5|182065.5|182141.1|182051.1|7
1722590080000|2024-08-02 09:14:40|182141.3|182051.3|182142.7|182052.7|182145.8|182055.8|182139.3|182049.3|9
1722590100000|2024-08-02 09:15:00|182142.8|182052.8|182146.6|182056.6|182151.3|182061.3|182141.1|182051.1|14
1722590110000|2024-08-02 09:15:10|182146.9|182056.9|182155.7|182065.7|182158.2|182068.2|182146.9|182056.9|12
1722590120000|2024-08-02 09:15:20|182155.5|182065.5|182155|182065|182155.5|182065.5|182155|182065|4
1722590130000|2024-08-02 09:15:30|182154.5|182064.5|182138.8|182048.8|182154.5|182064.5|182135.3|182045.3|12
1722590140000|2024-08-02 09:15:40|182137.5|182047.5|182137.7|182047.7|182138.5|182048.5|182137.5|182047.5|3
1722590150000|2024-08-02 09:15:50|182135.7|182045.7|182129.5|182039.5|182135.7|182045.7|182128.7|182038.7|10
1722590160000|2024-08-02 09:16:00|182130.1|182040.1|182141.7|182051.7|182141.7|182051.7|182130.1|182040.1|7
1722590170000|2024-08-02 09:16:10|182136.1|182046.1|182136|182046|182138.6|182048.6|182133.2|182043.2|10
1722590180000|2024-08-02 09:16:20|182136.3|182046.3|182136|182046|182136.3|182046.3|182136|182046|2
1722590190000|2024-08-02 09:16:30|182135.8|182045.8|182129|182039|182136.9|182046.9|182129|182039|13
1722590200000|2024-08-02 09:16:40|182129.2|182039.2|182129.9|182039.9|182131.3|182041.3|182129.1|182039.1|10
1722590210000|2024-08-02 09:16:50|182128.9|182038.9|182129.6|182039.6|182131|182041|182127.2|182037.2|9
1722590220000|2024-08-02 09:17:00|182128.8|182038.8|182130.9|182040.9|182130.9|182040.9|182128.8|182038.8|4
1722590230000|2024-08-02 09:17:10|182131.1|182041.1|182131.7|182041.7|182131.7|182041.7|182131.1|182041.1|6
1722590240000|2024-08-02 09:17:20|182130.9|182040.9|182130.1|182040.1|182130.9|182040.9|182127.8|182037.8|5
1722590250000|2024-08-02 09:17:30|182129.3|182039.3|182131|182041|182132.6|182042.6|182129.2|182039.2|6
1722590260000|2024-08-02 09:17:40|182131.2|182041.2|182129.9|182039.9|182131.2|182041.2|182129.9|182039.9|5
1722590270000|2024-08-02 09:17:50|182130.1|182040.1|182129.1|182039.1|182131.9|182041.9|182128.1|182038.1|10
1722590280000|2024-08-02 09:18:00|182129.3|182039.3|182128|182038|182129.5|182039.5|182127.1|182037.1|7
1722590290000|2024-08-02 09:18:10|182128.1|182038.1|182129.9|182039.9|182129.9|182039.9|182128.1|182038.1|2
1722590300000|2024-08-02 09:18:20|182129.7|182039.7|182129.1|182039.1|182129.8|182039.8|182128.5|182038.5|7
1722590310000|2024-08-02 09:18:30|182127.4|182037.4|182127.2|182037.2|182127.4|182037.4|182127.2|182037.2|4
1722590320000|2024-08-02 09:18:40|182126.6|182036.6|182126.6|182036.6|182126.6|182036.6|182126.6|182036.6|1
1722590330000|2024-08-02 09:18:50|182127.1|182037.1|182135.5|182045.5|182137|182047|182127.1|182037.1|8
1722590340000|2024-08-02 09:19:00|182135.3|182045.3|182135.2|182045.2|182135.3|182045.3|182134.3|182044.3|9
1722590350000|2024-08-02 09:19:10|182133.5|182043.5|182133.5|182043.5|182135.3|182045.3|182132.6|182042.6|11
1722590360000|2024-08-02 09:19:20|182132.2|182042.2|182132.1|182042.1|182133.1|182043.1|182131.6|182041.6|8
1722590370000|2024-08-02 09:19:30|182131.6|182041.6|182123.4|182033.4|182131.6|182041.6|182123.4|182033.4|6
1722590380000|2024-08-02 09:19:40|182123|182033|182051.4|181961.4|182127.3|182037.3|182041.3|181951.3|19
1722590390000|2024-08-02 09:19:50|182051.1|181961.1|182043.4|181953.4|182051.1|181961.1|182038.7|181948.7|13
1722590400000|2024-08-02 09:20:00|182040.7|181950.7|182042.1|181952.1|182044.4|181954.4|182039.3|181949.3|11
1722590410000|2024-08-02 09:20:10|182041.9|181951.9|182043|181953|182043.4|181953.4|182036.6|181946.6|14
1722590420000|2024-08-02 09:20:20|182043.1|181953.1|182038.6|181948.6|182045.9|181955.9|182038.6|181948.6|13
1722590430000|2024-08-02 09:20:30|182037.4|181947.4|182037.5|181947.5|182037.6|181947.6|182035.8|181945.8|8
1722590440000|2024-08-02 09:20:40|182037|181947|182036.6|181946.6|182047.7|181957.7|182036.3|181946.3|6
1722590450000|2024-08-02 09:20:50|182038|181948|182038.8|181948.8|182047.2|181957.2|182035.5|181945.5|12
1722590460000|2024-08-02 09:21:00|182038.7|181948.7|182016.2|181926.2|182038.7|181948.7|181970.1|181880.1|13
1722590470000|2024-08-02 09:21:10|182016.1|181926.1|182017.3|181927.3|182017.5|181927.5|182016.1|181926.1|7
1722590480000|2024-08-02 09:21:20|182028.1|181938.1|182022.1|181932.1|182028.1|181938.1|182022.1|181932.1|11
1722590490000|2024-08-02 09:21:30|182022.5|181932.5|182016.7|181926.7|182022.7|181932.7|182016.7|181926.7|12
1722590500000|2024-08-02 09:21:40|182013.8|181923.8|182021.9|181931.9|182022.2|181932.2|182013.8|181923.8|6
1722590510000|2024-08-02 09:21:50|182021.8|181931.8|182018.4|181928.4|182021.8|181931.8|182017.1|181927.1|9
1722590520000|2024-08-02 09:22:00|182018.2|181928.2|182012.1|181922.1|182018.2|181928.2|182012.1|181922.1|4
1722590530000|2024-08-02 09:22:10|182014|181924|182014.8|181924.8|182015.2|181925.2|182014|181924|6
1722590540000|2024-08-02 09:22:20|182016.6|181926.6|182026.3|181936.3|182030.3|181940.3|182016.6|181926.6|14
1722590550000|2024-08-02 09:22:30|182026.7|181936.7|182026.8|181936.8|182026.8|181936.8|182026.2|181936.2|3
1722590560000|2024-08-02 09:22:40|182027.8|181937.8|182017.9|181927.9|182027.8|181937.8|182017.9|181927.9|9
1722590570000|2024-08-02 09:22:50|182015.6|181925.6|182017.4|181927.4|182017.7|181927.7|182014.1|181924.1|13
1722590580000|2024-08-02 09:23:00|182013.8|181923.8|182016.6|181926.6|182019.9|181929.9|182013.2|181923.2|14
1722590590000|2024-08-02 09:23:10|182016.7|181926.7|182027.2|181937.2|182029.7|181939.7|182013|181923|15
1722590600000|2024-08-02 09:23:20|182023.2|181933.2|182023.5|181933.5|182026.3|181936.3|182023.1|181933.1|8
1722590610000|2024-08-02 09:23:30|182019.6|181929.6|182017.3|181927.3|182023.5|181933.5|182017.3|181927.3|14
1722590620000|2024-08-02 09:23:40|182021.2|181931.2|182019|181929|182021.8|181931.8|182019|181929|3
1722590630000|2024-08-02 09:23:50|182018.8|181928.8|182023.7|181933.7|182025|181935|182018.8|181928.8|14
1722590640000|2024-08-02 09:24:00|182026.5|181936.5|182030.8|181940.8|182030.8|181940.8|182024.2|181934.2|12
1722590650000|2024-08-02 09:24:10|182028.6|181938.6|182040.8|181950.8|182052.4|181962.4|182028.6|181938.6|11
1722590660000|2024-08-02 09:24:20|182036.9|181946.9|182038.2|181948.2|182041.4|181951.4|182036.9|181946.9|8
1722590670000|2024-08-02 09:24:30|182038.7|181948.7|181976.3|181886.3|182038.7|181948.7|181974.4|181884.4|13
1722590680000|2024-08-02 09:24:40|181975.1|181885.1|181978.6|181888.6|181978.6|181888.6|181975.1|181885.1|2
1722590690000|2024-08-02 09:24:50|181978|181888|181969.9|181879.9|181978|181888|181965.7|181875.7|9
1722590700000|2024-08-02 09:25:00|181971.7|181881.7|181973.6|181883.6|181973.6|181883.6|181969.9|181879.9|6
1722590710000|2024-08-02 09:25:10|181968.7|181878.7|181964.3|181874.3|181968.7|181878.7|181964.3|181874.3|3
1722590720000|2024-08-02 09:25:20|181964.2|181874.2|182033.7|181943.7|182037.1|181947.1|181964|181874|12
1722590730000|2024-08-02 09:25:30|182032.1|181942.1|182040.3|181950.3|182040.3|181950.3|182031.5|181941.5|17
1722590740000|2024-08-02 09:25:40|182039.6|181949.6|182039.8|181949.8|182039.8|181949.8|182038.2|181948.2|7
1722590750000|2024-08-02 09:25:50|182040.6|181950.6|182042.6|181952.6|182054.1|181964.1|182038.8|181948.8|11
1722590760000|2024-08-02 09:26:00|182039.7|181949.7|182038.9|181948.9|182042.4|181952.4|182031.9|181941.9|18
1722590770000|2024-08-02 09:26:10|182044.8|181954.8|182039.6|181949.6|182044.8|181954.8|182038.3|181948.3|11
1722590780000|2024-08-02 09:26:20|182039.4|181949.4|182041.7|181951.7|182041.7|181951.7|182036.4|181946.4|8
1722590790000|2024-08-02 09:26:30|182038.1|181948.1|182054.1|181964.1|182056.6|181966.6|182038|181948|9
1722590800000|2024-08-02 09:26:40|182054|181964|182043.7|181953.7|182054|181964|182043.7|181953.7|12
1722590810000|2024-08-02 09:26:50|182045|181955|182044.3|181954.3|182045|181955|182044.3|181954.3|5
1722590820000|2024-08-02 09:27:00|182048.4|181958.4|182043.1|181953.1|182048.4|181958.4|182043.1|181953.1|11
1722590830000|2024-08-02 09:27:10|182042.8|181952.8|182042.6|181952.6|182042.8|181952.8|182042.6|181952.6|2
1722590840000|2024-08-02 09:27:20|182045|181955|182028.4|181938.4|182045.1|181955.1|182027|181937|15
1722590850000|2024-08-02 09:27:30|182028.3|181938.3|182028.9|181938.9|182030.1|181940.1|182028.2|181938.2|9
1722590860000|2024-08-02 09:27:40|182028.5|181938.5|182013.1|181923.1|182028.6|181938.6|182012.1|181922.1|10
1722590870000|2024-08-02 09:27:50|182013.2|181923.2|182029.1|181939.1|182029.7|181939.7|182013.2|181923.2|11
1722590880000|2024-08-02 09:28:00|182030.3|181940.3|182030.3|181940.3|182030.3|181940.3|182030.3|181940.3|1
1722590890000|2024-08-02 09:28:10|182031.3|181941.3|182021.8|181931.8|182031.3|181941.3|182021.8|181931.8|13
1722590900000|2024-08-02 09:28:20|182019.4|181929.4|182027.3|181937.3|182027.3|181937.3|182017.8|181927.8|8
1722590910000|2024-08-02 09:28:30|182031.5|181941.5|182028.3|181938.3|182033.9|181943.9|182028.3|181938.3|5
1722590920000|2024-08-02 09:28:40|182031.8|181941.8|182032.3|181942.3|182034.8|181944.8|182031.6|181941.6|7
1722590930000|2024-08-02 09:28:50|182031.4|181941.4|182031.3|181941.3|182031.4|181941.4|182031.3|181941.3|2
1722590940000|2024-08-02 09:29:00|182031.8|181941.8|182038.7|181948.7|182038.7|181948.7|182031.8|181941.8|17
1722590950000|2024-08-02 09:29:10|182039.7|181949.7|182038.9|181948.9|182039.7|181949.7|182035|181945|11
1722590960000|2024-08-02 09:29:20|182036.4|181946.4|181922.6|181832.6|182036.4|181946.4|181922.4|181832.4|20
1722590970000|2024-08-02 09:29:30|181922.5|181832.5|181910.5|181820.5|181929.4|181839.4|181904.7|181814.7|21
1722590980000|2024-08-02 09:29:40|181909.5|181819.5|181926.1|181836.1|181926.8|181836.8|181905.5|181815.5|15
1722590990000|2024-08-02 09:29:50|181926.7|181836.7|181929.9|181839.9|181931.7|181841.7|181926.7|181836.7|11
1722591000000|2024-08-02 09:30:00|181928.5|181838.5|181929.2|181839.2|181935.1|181845.1|181928.5|181838.5|10
1722591010000|2024-08-02 09:30:10|181926.1|181836.1|181926.1|181836.1|181930.6|181840.6|181926.1|181836.1|4
1722591020000|2024-08-02 09:30:20|181926|181836|181962.8|181872.8|181965.9|181875.9|181926|181836|18
1722591030000|2024-08-02 09:30:30|181962.3|181872.3|181963.8|181873.8|181966.9|181876.9|181962.3|181872.3|7
1722591040000|2024-08-02 09:30:40|181966.5|181876.5|181964.8|181874.8|181967.5|181877.5|181959.9|181869.9|14
1722591050000|2024-08-02 09:30:50|181967.2|181877.2|181962.5|181872.5|181967.5|181877.5|181961.6|181871.6|14
1722591060000|2024-08-02 09:31:00|181962.6|181872.6|181963.4|181873.4|181964.9|181874.9|181950.2|181860.2|20
1722591070000|2024-08-02 09:31:10|181963.3|181873.3|181965.4|181875.4|181965.4|181875.4|181962.9|181872.9|5
1722591080000|2024-08-02 09:31:20|181965.2|181875.2|181964|181874|181965.2|181875.2|181964|181874|10
1722591090000|2024-08-02 09:31:30|181964.1|181874.1|181964.8|181874.8|181965.5|181875.5|181964.1|181874.1|7
1722591100000|2024-08-02 09:31:40|181958.5|181868.5|181968.6|181878.6|181969.1|181879.1|181958.5|181868.5|8
1722591110000|2024-08-02 09:31:50|181966.8|181876.8|181969.1|181879.1|181972.7|181882.7|181966.2|181876.2|11
1722591120000|2024-08-02 09:32:00|181969.7|181879.7|181968.7|181878.7|181970.5|181880.5|181968.7|181878.7|6
1722591130000|2024-08-02 09:32:10|181967.4|181877.4|181966.5|181876.5|181969.2|181879.2|181963.9|181873.9|12
1722591140000|2024-08-02 09:32:20|181964.6|181874.6|181964.6|181874.6|181970.4|181880.4|181960.4|181870.4|18
1722591150000|2024-08-02 09:32:30|181964.7|181874.7|181970.1|181880.1|181970.1|181880.1|181964.7|181874.7|6
1722591160000|2024-08-02 09:32:40|181970.3|181880.3|181989.3|181899.3|181990.6|181900.6|181970.1|181880.1|12
1722591170000|2024-08-02 09:32:50|181982.1|181892.1|181992.7|181902.7|181999.4|181909.4|181980|181890|13
1722591180000|2024-08-02 09:33:00|181992.8|181902.8|181994.6|181904.6|181994.6|181904.6|181992.8|181902.8|7
1722591190000|2024-08-02 09:33:10|181994.5|181904.5|181996.6|181906.6|181996.8|181906.8|181988.7|181898.7|10
1722591200000|2024-08-02 09:33:20|181993.7|181903.7|181996.2|181906.2|181998.9|181908.9|181993.7|181903.7|6
1722591210000|2024-08-02 09:33:30|181996.3|181906.3|181996.4|181906.4|181998.9|181908.9|181991.5|181901.5|5
1722591220000|2024-08-02 09:33:40|181994|181904|181993.9|181903.9|181994|181904|181993.9|181903.9|2
1722591230000|2024-08-02 09:33:50|181993.8|181903.8|182009.9|181919.9|182009.9|181919.9|181993.8|181903.8|8
1722591240000|2024-08-02 09:34:00|182010.5|181920.5|182011.7|181921.7|182024.4|181934.4|182008.4|181918.4|10
1722591250000|2024-08-02 09:34:10|182008|181918|181989.2|181899.2|182008|181918|181979.1|181889.1|10
1722591260000|2024-08-02 09:34:20|181996.2|181906.2|181988.8|181898.8|181996.2|181906.2|181985.6|181895.6|7
1722591270000|2024-08-02 09:34:30|181988.4|181898.4|181986.2|181896.2|181988.8|181898.8|181985.7|181895.7|9
1722591280000|2024-08-02 09:34:40|181987.1|181897.1|182028.8|181938.8|182037.2|181947.2|181984.8|181894.8|11
1722591290000|2024-08-02 09:34:50|182028.9|181938.9|182034.8|181944.8|182040.4|181950.4|182028.9|181938.9|16
1722591300000|2024-08-02 09:35:00|182034.3|181944.3|182034.7|181944.7|182035.2|181945.2|182034.3|181944.3|7
1722591310000|2024-08-02 09:35:10|182034.6|181944.6|182025.6|181935.6|182036.7|181946.7|182023.2|181933.2|13
1722591320000|2024-08-02 09:35:20|182022.8|181932.8|182024.7|181934.7|182024.7|181934.7|182019|181929|7
1722591330000|2024-08-02 09:35:30|182011.5|181921.5|182017.2|181927.2|182023.5|181933.5|182009.3|181919.3|16
1722591340000|2024-08-02 09:35:40|182017.4|181927.4|182017.3|181927.3|182017.4|181927.4|182017.3|181927.3|2
1722591350000|2024-08-02 09:35:50|182017.5|181927.5|182032.9|181942.9|182032.9|181942.9|182017.5|181927.5|12
1722591360000|2024-08-02 09:36:00|182030.2|181940.2|182034.3|181944.3|182036.2|181946.2|182030.2|181940.2|6
1722591370000|2024-08-02 09:36:10|182033.9|181943.9|182038|181948|182038.1|181948.1|182033.5|181943.5|12
1722591380000|2024-08-02 09:36:20|182037.9|181947.9|182037.5|181947.5|182038.7|181948.7|182037.5|181947.5|9
1722591390000|2024-08-02 09:36:30|182037|181947|182037.5|181947.5|182037.5|181947.5|182036.8|181946.8|3
1722591400000|2024-08-02 09:36:40|182037.4|181947.4|182040.7|181950.7|182040.7|181950.7|182036.9|181946.9|5
1722591410000|2024-08-02 09:36:50|182040.3|181950.3|182034.8|181944.8|182040.3|181950.3|182033.2|181943.2|15
1722591420000|2024-08-02 09:37:00|182038.3|181948.3|182035|181945|182038.7|181948.7|182035|181945|15
1722591430000|2024-08-02 09:37:10|182034.9|181944.9|182038|181948|182038.2|181948.2|182034.4|181944.4|5
1722591440000|2024-08-02 09:37:20|182039.5|181949.5|182038.5|181948.5|182039.5|181949.5|182036.3|181946.3|9
1722591450000|2024-08-02 09:37:30|182038.3|181948.3|182040.6|181950.6|182042.8|181952.8|182037.9|181947.9|7
1722591470000|2024-08-02 09:37:50|182041.7|181951.7|182040.6|181950.6|182041.9|181951.9|182040.3|181950.3|15
1722591480000|2024-08-02 09:38:00|182042.6|181952.6|182043.2|181953.2|182044|181954|182042.5|181952.5|6
1722591490000|2024-08-02 09:38:10|182043.1|181953.1|182042.3|181952.3|182043.1|181953.1|182041.8|181951.8|7
1722591500000|2024-08-02 09:38:20|182042.7|181952.7|182042.7|181952.7|182042.7|181952.7|182042.7|181952.7|1
1722591510000|2024-08-02 09:38:30|182042.4|181952.4|182043.5|181953.5|182044.5|181954.5|182041.4|181951.4|6
1722591520000|2024-08-02 09:38:40|182042.9|181952.9|182046.3|181956.3|182047.3|181957.3|182042.9|181952.9|7
1722591530000|2024-08-02 09:38:50|182046|181956|182045.6|181955.6|182046|181956|182045.6|181955.6|2
1722591540000|2024-08-02 09:39:00|182046.6|181956.6|182047.1|181957.1|182047.1|181957.1|182046.1|181956.1|5
1722591550000|2024-08-02 09:39:10|182047|181957|182046.5|181956.5|182049.6|181959.6|182046.5|181956.5|8
1722591560000|2024-08-02 09:39:20|182047|181957|182046.4|181956.4|182048|181958|182046.4|181956.4|12
1722591570000|2024-08-02 09:39:30|182046.1|181956.1|182046.6|181956.6|182046.9|181956.9|182045.6|181955.6|6
1722591580000|2024-08-02 09:39:40|182042.3|181952.3|182042.6|181952.6|182044.2|181954.2|182040.6|181950.6|11
1722591590000|2024-08-02 09:39:50|182042.3|181952.3|182050.5|181960.5|182052.1|181962.1|182042|181952|7
1722591600000|2024-08-02 09:40:00|182050.6|181960.6|182047.6|181957.6|182050.6|181960.6|182047.6|181957.6|2
1722591610000|2024-08-02 09:40:10|182047.8|181957.8|182043.7|181953.7|182047.8|181957.8|182043.7|181953.7|5
1722591620000|2024-08-02 09:40:20|182044.1|181954.1|182041.6|181951.6|182056.6|181966.6|182038|181948|15
1722591630000|2024-08-02 09:40:30|182046.1|181956.1|182045.3|181955.3|182046.2|181956.2|182041.8|181951.8|7
1722591640000|2024-08-02 09:40:40|182041.1|181951.1|182029.1|181939.1|182045.3|181955.3|182024.5|181934.5|6
1722591650000|2024-08-02 09:40:50|182029.6|181939.6|182015.6|181925.6|182029.8|181939.8|182012.1|181922.1|12
1722591660000|2024-08-02 09:41:00|182019.1|181929.1|182016.6|181926.6|182019.1|181929.1|182015.1|181925.1|8
1722591670000|2024-08-02 09:41:10|182019.6|181929.6|181986.5|181896.5|182022.3|181932.3|181983.1|181893.1|17
1722591680000|2024-08-02 09:41:20|181986.8|181896.8|182042|181952|182045.9|181955.9|181986.8|181896.8|12
1722591690000|2024-08-02 09:41:30|182042.8|181952.8|182047.1|181957.1|182052.1|181962.1|182042.5|181952.5|8
1722591700000|2024-08-02 09:41:40|182046.6|181956.6|182050|181960|182050|181960|182046.2|181956.2|5
1722591710000|2024-08-02 09:41:50|182050.5|181960.5|182046.6|181956.6|182051.5|181961.5|182046.6|181956.6|11
1722591720000|2024-08-02 09:42:00|182046.1|181956.1|182040|181950|182048.5|181958.5|182040|181950|12
1722591730000|2024-08-02 09:42:10|182041|181951|182045|181955|182045.2|181955.2|182040|181950|7
1722591740000|2024-08-02 09:42:20|182045.3|181955.3|182047.1|181957.1|182047.5|181957.5|182042.5|181952.5|6
1722591750000|2024-08-02 09:42:30|182048.7|181958.7|182047.8|181957.8|182048.7|181958.7|182047.8|181957.8|4
1722591760000|2024-08-02 09:42:40|182066|181976|182076.8|181986.8|182079.8|181989.8|182066|181976|14
1722591770000|2024-08-02 09:42:50|182073.3|181983.3|182075.3|181985.3|182076.9|181986.9|182071.2|181981.2|5
1722591780000|2024-08-02 09:43:00|182075.4|181985.4|182071.3|181981.3|182076.3|181986.3|182071.3|181981.3|5
1722591790000|2024-08-02 09:43:10|182071|181981|182084.4|181994.4|182084.4|181994.4|182051.3|181961.3|13
1722591800000|2024-08-02 09:43:20|182083.7|181993.7|182068.1|181978.1|182083.7|181993.7|182068.1|181978.1|6
1722591810000|2024-08-02 09:43:30|182070.8|181980.8|182070.7|181980.7|182070.8|181980.8|182070.7|181980.7|2
1722591820000|2024-08-02 09:43:40|182070.8|181980.8|182081|181991|182081|181991|182068.1|181978.1|9
1722591830000|2024-08-02 09:43:50|182077.4|181987.4|182070.4|181980.4|182077.4|181987.4|182070.4|181980.4|3
1722591840000|2024-08-02 09:44:00|182075|181985|182075.7|181985.7|182075.7|181985.7|182071.7|181981.7|8
1722591850000|2024-08-02 09:44:10|182079.8|181989.8|182079.8|181989.8|182079.8|181989.8|182079.8|181989.8|1
1722591860000|2024-08-02 09:44:20|182075.6|181985.6|182073.3|181983.3|182076.7|181986.7|182073.3|181983.3|4
1722591870000|2024-08-02 09:44:30|182073.2|181983.2|182071.3|181981.3|182073.4|181983.4|182068.8|181978.8|9
1722591880000|2024-08-02 09:44:40|182071.4|181981.4|182072.2|181982.2|182072.4|181982.4|182071.3|181981.3|8
1722591890000|2024-08-02 09:44:50|182072.1|181982.1|182076.1|181986.1|182076.1|181986.1|182072.1|181982.1|3
1722591900000|2024-08-02 09:45:00|182076.2|181986.2|182074.8|181984.8|182079.4|181989.4|182068.6|181978.6|8
1722591910000|2024-08-02 09:45:10|182067.3|181977.3|182078.6|181988.6|182080.7|181990.7|182067.3|181977.3|10
1722591920000|2024-08-02 09:45:20|182078.4|181988.4|182079.4|181989.4|182082.2|181992.2|182074.9|181984.9|15
1722591930000|2024-08-02 09:45:30|182078.9|181988.9|182077.8|181987.8|182079.4|181989.4|182074.3|181984.3|9
1722591940000|2024-08-02 09:45:40|182079.7|181989.7|182078.2|181988.2|182083|181993|182077.7|181987.7|9
1722591960000|2024-08-02 09:46:00|182078.1|181988.1|182077.9|181987.9|182078.1|181988.1|182077.9|181987.9|2
1722591970000|2024-08-02 09:46:10|182077.8|181987.8|182077.9|181987.9|182078.3|181988.3|182077.3|181987.3|6
1722591980000|2024-08-02 09:46:20|182079.4|181989.4|182078.8|181988.8|182082.8|181992.8|182078.8|181988.8|3
1722591990000|2024-08-02 09:46:30|182077.5|181987.5|182077|181987|182077.5|181987.5|182069.7|181979.7|13
1722592000000|2024-08-02 09:46:40|182077.2|181987.2|182073.3|181983.3|182077.2|181987.2|182073|181983|9
1722592010000|2024-08-02 09:46:50|182073.5|181983.5|182082.4|181992.4|182082.4|181992.4|182073.5|181983.5|4
1722592020000|2024-08-02 09:47:00|182083.3|181993.3|182073.7|181983.7|182083.3|181993.3|182073.7|181983.7|7
1722592030000|2024-08-02 09:47:10|182078.9|181988.9|182047.1|181957.1|182079.8|181989.8|182038.8|181948.8|8
1722592040000|2024-08-02 09:47:20|182047.7|181957.7|182081.3|181991.3|182081.4|181991.4|182047.7|181957.7|9
1722592050000|2024-08-02 09:47:30|182073.8|181983.8|182072.8|181982.8|182082|181992|182072.8|181982.8|6
1722592060000|2024-08-02 09:47:40|182080.7|181990.7|182074.8|181984.8|182080.7|181990.7|182074.3|181984.3|7
1722592070000|2024-08-02 09:47:50|182077.2|181987.2|182074|181984|182077.2|181987.2|182070.4|181980.4|9
1722592080000|2024-08-02 09:48:00|182073.8|181983.8|182068.8|181978.8|182074.6|181984.6|182068.8|181978.8|8
1722592090000|2024-08-02 09:48:10|182068.6|181978.6|182078.6|181988.6|182078.6|181988.6|182068.6|181978.6|18
1722592100000|2024-08-02 09:48:20|182082.2|181992.2|182084.2|181994.2|182084.7|181994.7|182082.2|181992.2|9
1722592110000|2024-08-02 09:48:30|182085.1|181995.1|182092.1|182002.1|182092.2|182002.2|182084.4|181994.4|6
1722592120000|2024-08-02 09:48:40|182093.6|182003.6|182095.2|182005.2|182095.2|182005.2|182089.6|181999.6|8
1722592130000|2024-08-02 09:48:50|182093.5|182003.5|182093.5|182003.5|182093.5|182003.5|182093.3|182003.3|3
1722592140000|2024-08-02 09:49:00|182095.3|182005.3|182095.6|182005.6|182102.6|182012.6|182095.3|182005.3|8
1722592150000|2024-08-02 09:49:10|182096.1|182006.1|182084.7|181994.7|182096.1|182006.1|182084.7|181994.7|9
1722592160000|2024-08-02 09:49:20|182080.8|181990.8|182080.6|181990.6|182080.8|181990.8|182080.6|181990.6|3
1722592170000|2024-08-02 09:49:30|182083.1|181993.1|182084.1|181994.1|182087.8|181997.8|182083.1|181993.1|6
1722592180000|2024-08-02 09:49:40|182084.5|181994.5|182085.4|181995.4|182090.8|182000.8|182084.5|181994.5|10
1722592190000|2024-08-02 09:49:50|182085.2|181995.2|182096.4|182006.4|182096.4|182006.4|182085.1|181995.1|4
1722592200000|2024-08-02 09:50:00|182109.8|182019.8|182110.2|182020.2|182110.7|182020.7|182107.6|182017.6|7
1722592210000|2024-08-02 09:50:10|182110.9|182020.9|182110.9|182020.9|182110.9|182020.9|182110.9|182020.9|1
1722592230000|2024-08-02 09:50:30|182111.2|182021.2|182116.4|182026.4|182117.6|182027.6|182111.2|182021.2|8
1722592240000|2024-08-02 09:50:40|182115.1|182025.1|182116.5|182026.5|182116.5|182026.5|182115.1|182025.1|6
1722592250000|2024-08-02 09:50:50|182119|182029|182118.3|182028.3|182121.1|182031.1|182115.7|182025.7|10
1722592260000|2024-08-02 09:51:00|182118.7|182028.7|182121.7|182031.7|182123.3|182033.3|182118.7|182028.7|8
1722592280000|2024-08-02 09:51:20|182122.9|182032.9|182118|182028|182122.9|182032.9|182118|182028|9
1722592290000|2024-08-02 09:51:30|182117.9|182027.9|182115.4|182025.4|182117.9|182027.9|182114.8|182024.8|5
1722592300000|2024-08-02 09:51:40|182114.2|182024.2|182114|182024|182114.2|182024.2|182114|182024|3
1722592310000|2024-08-02 09:51:50|182110.6|182020.6|182110.9|182020.9|182111.5|182021.5|182110.6|182020.6|4
1722592320000|2024-08-02 09:52:00|182114.5|182024.5|182114.4|182024.4|182115.4|182025.4|182114.4|182024.4|5
1722592330000|2024-08-02 09:52:10|182114.1|182024.1|182098.2|182008.2|182114.1|182024.1|182098.2|182008.2|10
1722592340000|2024-08-02 09:52:20|182098.3|182008.3|182100.2|182010.2|182100.2|182010.2|182098.3|182008.3|6
1722592350000|2024-08-02 09:52:30|182099.5|182009.5|182100.5|182010.5|182100.5|182010.5|182099.5|182009.5|2
1722592360000|2024-08-02 09:52:40|182102.6|182012.6|182051.7|181961.7|182102.6|182012.6|182051.7|181961.7|15
1722592370000|2024-08-02 09:52:50|182048.2|181958.2|182048.1|181958.1|182050|181960|182047.1|181957.1|6
1722592380000|2024-08-02 09:53:00|182049.3|181959.3|182042|181952|182049.4|181959.4|182042|181952|7
1722592390000|2024-08-02 09:53:10|182042.1|181952.1|182045.4|181955.4|182046.4|181956.4|182042.1|181952.1|7
1722592400000|2024-08-02 09:53:20|182045.5|181955.5|182029.2|181939.2|182046.7|181956.7|182029.2|181939.2|8
1722592410000|2024-08-02 09:53:30|182032.7|181942.7|182035|181945|182035|181945|182026.8|181936.8|7
1722592420000|2024-08-02 09:53:40|182039.9|181949.9|182042.5|181952.5|182044.3|181954.3|182038.1|181948.1|6
1722592430000|2024-08-02 09:53:50|182042.8|181952.8|182043.1|181953.1|182043.6|181953.6|182042.8|181952.8|3
1722592440000|2024-08-02 09:54:00|182044.3|181954.3|182100.7|182010.7|182103.6|182013.6|182044.3|181954.3|11
1722592450000|2024-08-02 09:54:10|182100.5|182010.5|182098.1|182008.1|182106|182016|182098|182008|20
1722592460000|2024-08-02 09:54:20|182097|182007|182100.5|182010.5|182100.7|182010.7|182097|182007|6
1722592470000|2024-08-02 09:54:30|182102.2|182012.2|182100.5|182010.5|182102.2|182012.2|182100.2|182010.2|5
1722592480000|2024-08-02 09:54:40|182098|182008|182101.6|182011.6|182102|182012|182098|182008|6
1722592490000|2024-08-02 09:54:50|182107.6|182017.6|182104.4|182014.4|182107.6|182017.6|182104.4|182014.4|10
1722592500000|2024-08-02 09:55:00|182104.2|182014.2|182097.9|182007.9|182104.2|182014.2|182097.9|182007.9|2
1722592510000|2024-08-02 09:55:10|182094.2|182004.2|182094.1|182004.1|182094.2|182004.2|182094.1|182004.1|2
1722592520000|2024-08-02 09:55:20|182093.5|182003.5|182088|181998|182093.5|182003.5|182087.1|181997.1|11
1722592530000|2024-08-02 09:55:30|182087.4|181997.4|182083.7|181993.7|182087.4|181997.4|182083.7|181993.7|8
1722592540000|2024-08-02 09:55:40|182083.6|181993.6|182083.5|181993.5|182097.1|182007.1|182081.8|181991.8|13
1722592550000|2024-08-02 09:55:50|182083.4|181993.4|182076.3|181986.3|182083.4|181993.4|182073.5|181983.5|16
1722592560000|2024-08-02 09:56:00|182077.1|181987.1|182076.5|181986.5|182078.6|181988.6|182075.5|181985.5|9
1722592570000|2024-08-02 09:56:10|182076.7|181986.7|182076.1|181986.1|182076.7|181986.7|182072.6|181982.6|5
1722592590000|2024-08-02 09:56:30|182074.3|181984.3|182075.6|181985.6|182076.2|181986.2|182074.3|181984.3|4
1722592600000|2024-08-02 09:56:40|182076.4|181986.4|182076.8|181986.8|182077|181987|182076.4|181986.4|3
1722592610000|2024-08-02 09:56:50|182073.7|181983.7|182041.5|181951.5|182073.7|181983.7|182041.5|181951.5|9
1722592620000|2024-08-02 09:57:00|182040.5|181950.5|182041.6|181951.6|182041.6|181951.6|182035.6|181945.6|11
1722592630000|2024-08-02 09:57:10|182043.1|181953.1|182047.3|181957.3|182052.7|181962.7|182043.1|181953.1|15
1722592640000|2024-08-02 09:57:20|182047.5|181957.5|182050.3|181960.3|182050.9|181960.9|182047.5|181957.5|6
1722592650000|2024-08-02 09:57:30|182049.3|181959.3|182045.8|181955.8|182049.3|181959.3|182045.8|181955.8|5
1722592660000|2024-08-02 09:57:40|182046.2|181956.2|182041.6|181951.6|182046.2|181956.2|182041.4|181951.4|6
1722592670000|2024-08-02 09:57:50|182041.7|181951.7|182040.3|181950.3|182045.7|181955.7|182040.3|181950.3|8
1722592680000|2024-08-02 09:58:00|182039.3|181949.3|182038.1|181948.1|182039.3|181949.3|182037.3|181947.3|8
1722592690000|2024-08-02 09:58:10|182038.2|181948.2|182038.2|181948.2|182038.2|181948.2|182038.2|181948.2|1
1722592700000|2024-08-02 09:58:20|182037.1|181947.1|181977.7|181887.7|182037.1|181947.1|181974.7|181884.7|10
1722592710000|2024-08-02 09:58:30|181977|181887|181974.3|181884.3|181977.1|181887.1|181974|181884|6
1722592720000|2024-08-02 09:58:40|181974|181884|181973.7|181883.7|181974|181884|181973.2|181883.2|3
1722592730000|2024-08-02 09:58:50|181973.9|181883.9|181972.7|181882.7|181973.9|181883.9|181972.6|181882.6|4
1722592740000|2024-08-02 09:59:00|181970.5|181880.5|181967.1|181877.1|181992.1|181902.1|181965.2|181875.2|15
1722592750000|2024-08-02 09:59:10|181968.5|181878.5|181963.1|181873.1|181968.5|181878.5|181963.1|181873.1|6
1722592760000|2024-08-02 09:59:20|181963|181873|181963.9|181873.9|181964.3|181874.3|181963|181873|7
1722592770000|2024-08-02 09:59:30|181964.2|181874.2|181965.9|181875.9|181967.2|181877.2|181964.2|181874.2|8
1722592780000|2024-08-02 09:59:40|181966|181876|181969.3|181879.3|181969.3|181879.3|181963.7|181873.7|15
1722592790000|2024-08-02 09:59:50|181959.1|181869.1|181962.1|181872.1|181967.9|181877.9|181955.6|181865.6|15
1722592800000|2024-08-02 10:00:00|181964.2|181874.2|181960.2|181870.2|181967.7|181877.7|181958.7|181868.7|12
1722592810000|2024-08-02 10:00:10|181960.3|181870.3|181948.6|181858.6|181961.2|181871.2|181946.3|181856.3|12
1722592820000|2024-08-02 10:00:20|181949.5|181859.5|181952.9|181862.9|181952.9|181862.9|181948.6|181858.6|9
1722592830000|2024-08-02 10:00:30|181952.2|181862.2|181954.9|181864.9|181954.9|181864.9|181950|181860|7
1722592840000|2024-08-02 10:00:40|181955.4|181865.4|181963.1|181873.1|181963.1|181873.1|181955.4|181865.4|4
1722592850000|2024-08-02 10:00:50|181961|181871|181957.6|181867.6|181961|181871|181956.8|181866.8|12
1722592860000|2024-08-02 10:01:00|181957.4|181867.4|181959.4|181869.4|181962.8|181872.8|181957.2|181867.2|11
1722592870000|2024-08-02 10:01:10|181959.8|181869.8|182011.2|181881.2|182011.2|181881.2|181959.3|181869.3|10
1722592880000|2024-08-02 10:01:20|182010.8|181880.8|181991.6|181861.6|182010.8|181880.8|181991.6|181861.6|19
1722592890000|2024-08-02 10:01:30|181992.8|181862.8|181997.8|181867.8|181999.1|181869.1|181992.8|181862.8|8
1722592900000|2024-08-02 10:01:40|181997.7|181867.7|182005|181875|182005.4|181875.4|181997.7|181867.7|11
1722592910000|2024-08-02 10:01:50|182003.6|181873.6|182009.4|181879.4|182009.8|181879.8|182003.5|181873.5|10
1722592920000|2024-08-02 10:02:00|182008|181878|182023|181893|182023.3|181893.3|182008|181878|9
1722592930000|2024-08-02 10:02:10|182024.9|181894.9|182027.4|181897.4|182027.4|181897.4|182024.9|181894.9|5
1722592940000|2024-08-02 10:02:20|182027.7|181897.7|182022.3|181892.3|182027.7|181897.7|182022.3|181892.3|10
1722592950000|2024-08-02 10:02:30|182023.5|181893.5|182015.8|181885.8|182023.5|181893.5|182015.8|181885.8|13
1722592960000|2024-08-02 10:02:40|181998.3|181908.3|181999.2|181909.2|182003.9|181913.9|181998|181908|9
1722592970000|2024-08-02 10:02:50|182002.5|181912.5|182002|181912|182002.5|181912.5|182002|181912|4
1722592980000|2024-08-02 10:03:00|182000.7|181910.7|182021.5|181891.5|182027.4|181912.1|182000.7|181891.5|12
1722592990000|2024-08-02 10:03:10|182023.8|181893.8|182018.5|181888.5|182023.8|181893.8|182018.4|181888.4|7
1722593000000|2024-08-02 10:03:20|182016.1|181886.1|182021.9|181891.9|182022.1|181892.1|182015.5|181885.5|11
1722593010000|2024-08-02 10:03:30|182023.4|181893.4|182040.5|181910.5|182040.5|181910.5|182023.4|181893.4|11
1722593020000|2024-08-02 10:03:40|182042.3|181912.3|182044.7|181914.7|182047.2|181917.2|182042.3|181912.3|13
1722593030000|2024-08-02 10:03:50|182043.6|181913.6|182023.8|181893.8|182043.6|181913.6|182022.4|181892.4|9
1722593040000|2024-08-02 10:04:00|182023.7|181893.7|182027.5|181897.5|182027.5|181897.5|182023.2|181893.2|7
1722593050000|2024-08-02 10:04:10|182025.7|181895.7|182038.6|181908.6|182038.8|181908.8|182025.7|181895.7|16
1722593060000|2024-08-02 10:04:20|182037.4|181907.4|182029.7|181899.7|182037.4|181907.4|182029.7|181899.7|8
1722593070000|2024-08-02 10:04:30|182035|181905|182036.1|181906.1|182041.1|181911.1|182035|181905|11
1722593080000|2024-08-02 10:04:40|182030.6|181900.6|182015.7|181925.7|182034.8|181931.9|182015.7|181897.8|15
1722593090000|2024-08-02 10:04:50|182015.2|181925.2|182014.9|181924.9|182021.8|181931.8|182014.9|181924.9|11
1722593100000|2024-08-02 10:05:00|182014|181924|182036.6|181906.6|182036.6|181930.8|182011.5|181904.1|20
1722593110000|2024-08-02 10:05:10|182037.5|181907.5|182054.4|181924.4|182054.4|181924.4|182037.5|181907.5|13
1722593120000|2024-08-02 10:05:20|182053|181923|182024.7|181894.7|182053|181923|182024.7|181894.7|11
1722593130000|2024-08-02 10:05:30|182025.5|181895.5|182005.3|181875.3|182025.5|181895.5|181987.1|181857.1|19
1722593140000|2024-08-02 10:05:40|182004.7|181874.7|181991.8|181861.8|182004.7|181874.7|181991.2|181861.2|12
1722593150000|2024-08-02 10:05:50|181990.5|181860.5|181991|181861|181991|181861|181986|181856|6
1722593160000|2024-08-02 10:06:00|181991.3|181861.3|181959.7|181829.7|181991.3|181861.3|181957.3|181827.3|23
1722593170000|2024-08-02 10:06:10|181966.6|181836.6|181962.2|181832.2|181971.5|181841.5|181962|181832|9
1722593180000|2024-08-02 10:06:20|181962.3|181832.3|181978.8|181848.8|182046.5|181916.5|181960.6|181830.6|29
1722593190000|2024-08-02 10:06:30|181981.8|181851.8|181976.9|181846.9|181981.8|181851.8|181971.2|181841.2|17
1722593200000|2024-08-02 10:06:40|181977|181847|181976.8|181846.8|181977|181847|181976.8|181846.8|5
1722593210000|2024-08-02 10:06:50|181976.2|181846.2|181975.9|181845.9|181977.3|181847.3|181969.8|181839.8|16
1722593220000|2024-08-02 10:07:00|181976.1|181846.1|181961.5|181871.5|181976.1|181872|181961.5|181846.1|3
1722593230000|2024-08-02 10:07:10|181969.2|181879.2|181959.9|181869.9|181969.2|181879.2|181959.6|181869.6|14
1722593240000|2024-08-02 10:07:20|181958.7|181868.7|181974.5|181844.5|181975.9|181869.1|181953.9|181843.6|17
1722593250000|2024-08-02 10:07:30|181974.3|181844.3|181965.5|181835.5|181974.3|181844.3|181965.5|181835.5|12
1722593260000|2024-08-02 10:07:40|181966.3|181836.3|181976.8|181846.8|181977.7|181847.7|181966.3|181836.3|12
1722593270000|2024-08-02 10:07:50|181974.4|181844.4|181956|181866|181977.4|181867.7|181956|181840.2|14
1722593280000|2024-08-02 10:08:00|181955.5|181865.5|181956.2|181866.2|181956.2|181866.2|181955.5|181865.5|6
1722593290000|2024-08-02 10:08:10|181956.5|181866.5|181982.1|181852.1|181984.7|181871.7|181956.5|181851.3|13
1722593300000|2024-08-02 10:08:20|181974.1|181844.1|181964.7|181834.7|181983.1|181853.1|181961.7|181831.7|19
1722593310000|2024-08-02 10:08:30|181961|181831|181981.2|181851.2|181981.2|181851.2|181961|181831|16
1722593320000|2024-08-02 10:08:40|181982.1|181852.1|181976.4|181846.4|181983.1|181853.1|181973.3|181843.3|10
1722593330000|2024-08-02 10:08:50|181976.7|181846.7|182007|181877|182007|181877|181976|181846|12
1722593340000|2024-08-02 10:09:00|182010.7|181880.7|182002.9|181872.9|182010.7|181880.7|181997.4|181867.4|19
1722593350000|2024-08-02 10:09:10|181999.8|181869.8|181995.4|181865.4|182000.3|181870.3|181989.5|181859.5|19
1722593360000|2024-08-02 10:09:20|181996.7|181866.7|181996.5|181866.5|181999.8|181869.8|181996.5|181866.5|8
1722593370000|2024-08-02 10:09:30|181996.4|181866.4|181997.5|181867.5|181998|181868|181996.4|181866.4|7
1722593380000|2024-08-02 10:09:40|181998|181868|181997.3|181867.3|182002.2|181872.2|181997.2|181867.2|13
1722593390000|2024-08-02 10:09:50|181997.5|181867.5|181971.4|181881.4|181997.6|181881.4|181968.2|181863.3|7
1722593400000|2024-08-02 10:10:00|181971.2|181881.2|181982.3|181852.3|181982.3|181884|181960.5|181851.9|10
1722593410000|2024-08-02 10:10:10|181979.2|181849.2|181979.7|181849.7|181980.2|181850.2|181964.4|181834.4|15
1722593420000|2024-08-02 10:10:20|181982.5|181852.5|181974|181844|181982.5|181852.5|181968.3|181838.3|14
1722593430000|2024-08-02 10:10:30|181973.9|181843.9|181973.3|181843.3|181973.9|181843.9|181972.8|181842.8|12
1722593440000|2024-08-02 10:10:40|181973.4|181843.4|181972|181842|181979.9|181849.9|181971.9|181841.9|20
1722593450000|2024-08-02 10:10:50|181972.4|181842.4|181973.7|181843.7|181973.7|181843.7|181971.7|181841.7|6
1722593460000|2024-08-02 10:11:00|181973.8|181843.8|181972.9|181842.9|181974.1|181844.1|181972.9|181842.9|6
1722593470000|2024-08-02 10:11:10|181973.2|181843.2|181973.4|181843.4|181973.6|181843.6|181973.1|181843.1|6
1722593480000|2024-08-02 10:11:20|181970.5|181840.5|181948|181858|181972.7|181865.4|181946.7|181840.3|15
1722593490000|2024-08-02 10:11:30|181937.8|181847.8|181937.5|181847.5|181937.8|181847.8|181932.4|181842.4|10
1722593500000|2024-08-02 10:11:40|181938.5|181848.5|181940.2|181850.2|181941.1|181851.1|181936.7|181846.7|11
1722593510000|2024-08-02 10:11:50|181938.1|181848.1|181937.5|181847.5|181938.1|181848.1|181937.1|181847.1|7
1722593520000|2024-08-02 10:12:00|181945.2|181855.2|181944.8|181854.8|181945.2|181855.2|181943.7|181853.7|13
1722593530000|2024-08-02 10:12:10|181945|181855|181941.9|181851.9|181946.7|181856.7|181941.9|181851.9|8
1722593540000|2024-08-02 10:12:20|181942.5|181852.5|181899.6|181809.6|181942.5|181852.5|181896.3|181806.3|13
1722593550000|2024-08-02 10:12:30|181898.2|181808.2|181906|181816|181906|181816|181894.8|181804.8|11
1722593560000|2024-08-02 10:12:40|181904.7|181814.7|181901.2|181811.2|181915.4|181825.4|181901.2|181811.2|15
1722593570000|2024-08-02 10:12:50|181901|181811|181898.1|181808.1|181901.2|181811.2|181895.6|181805.6|12
1722593580000|2024-08-02 10:13:00|181898.2|181808.2|181894.5|181804.5|181900.2|181810.2|181890.1|181800.1|9
1722593590000|2024-08-02 10:13:10|181897.3|181807.3|181901.9|181811.9|181902.6|181812.6|181897.1|181807.1|16
1722593610000|2024-08-02 10:13:30|181905|181815|181949.2|181859.2|181953.5|181863.5|181902.5|181812.5|22
1722593620000|2024-08-02 10:13:40|181946.1|181856.1|181949.3|181859.3|181949.3|181859.3|181944.3|181854.3|5
1722593630000|2024-08-02 10:13:50|181951.2|181861.2|181949.3|181859.3|181951.2|181861.2|181948.2|181858.2|4
1722593640000|2024-08-02 10:14:00|181947.9|181857.9|181960.8|181870.8|181964.3|181874.3|181947.6|181857.6|13
1722593650000|2024-08-02 10:14:10|181961.4|181871.4|181960.9|181870.9|181963.9|181873.9|181960.9|181870.9|10
1722593660000|2024-08-02 10:14:20|181960.3|181870.3|181959.7|181869.7|181960.3|181870.3|181955.6|181865.6|10
1722593670000|2024-08-02 10:14:30|181958.2|181868.2|181914.6|181824.6|181958.6|181868.6|181913.4|181823.4|21
1722593680000|2024-08-02 10:14:40|181906.2|181816.2|181905.6|181815.6|181907.8|181817.8|181904.5|181814.5|6
1722593690000|2024-08-02 10:14:50|181907.4|181817.4|181905.6|181815.6|181907.7|181817.7|181905.6|181815.6|3
1722593700000|2024-08-02 10:15:00|181909|181819|181893.3|181803.3|181909|181819|181889.6|181799.6|13
1722593710000|2024-08-02 10:15:10|181890.5|181800.5|181892.4|181802.4|181893|181803|181890.5|181800.5|4
1722593720000|2024-08-02 10:15:20|181891.6|181801.6|181889.8|181799.8|181892.3|181802.3|181889.8|181799.8|5
1722593730000|2024-08-02 10:15:30|181890.2|181800.2|181896.3|181806.3|181896.3|181806.3|181890.2|181800.2|6
1722593740000|2024-08-02 10:15:40|181890|181800|181894.1|181804.1|181896.3|181806.3|181890|181800|7
1722593750000|2024-08-02 10:15:50|181894.9|181804.9|181893.2|181803.2|181895.5|181805.5|181892.5|181802.5|7
1722593760000|2024-08-02 10:16:00|181893.5|181803.5|181900.8|181810.8|181900.8|181810.8|181893.5|181803.5|9
1722593770000|2024-08-02 10:16:10|181900.3|181810.3|181897.7|181807.7|181900.5|181810.5|181897.7|181807.7|5
1722593780000|2024-08-02 10:16:20|181897.5|181807.5|181897.6|181807.6|181897.6|181807.6|181897.5|181807.5|2
1722593790000|2024-08-02 10:16:30|181897.8|181807.8|181897.6|181807.6|181898.1|181808.1|181897.3|181807.3|5
1722593800000|2024-08-02 10:16:40|181897.8|181807.8|181903.2|181813.2|181907.5|181817.5|181897.8|181807.8|11
1722593810000|2024-08-02 10:16:50|181905.6|181815.6|181904.3|181814.3|181909.9|181819.9|181901.3|181811.3|4
1722593820000|2024-08-02 10:17:00|181904|181814|181862.9|181772.9|181904|181814|181862.4|181772.4|9
1722593830000|2024-08-02 10:17:10|181864.1|181774.1|181862.7|181772.7|181864.1|181774.1|181857.2|181767.2|11
1722593840000|2024-08-02 10:17:20|181862.6|181772.6|181864.1|181774.1|181865.9|181775.9|181862.6|181772.6|12
1722593850000|2024-08-02 10:17:30|181863.9|181773.9|181862.5|181772.5|181863.9|181773.9|181862.5|181772.5|3
1722593860000|2024-08-02 10:17:40|181863.1|181773.1|181864.7|181774.7|181864.7|181774.7|181863.1|181773.1|5
1722593870000|2024-08-02 10:17:50|181856.7|181766.7|181868.6|181778.6|181868.6|181778.6|181856.7|181766.7|5
1722593880000|2024-08-02 10:18:00|181868.4|181778.4|181866.2|181776.2|181868.4|181778.4|181866|181776|7
1722593890000|2024-08-02 10:18:10|181866.3|181776.3|181867.6|181777.6|181868.1|181778.1|181866.3|181776.3|6
1722593900000|2024-08-02 10:18:20|181867.4|181777.4|181857.6|181767.6|181867.4|181777.4|181857.6|181767.6|2
1722593910000|2024-08-02 10:18:30|181857.3|181767.3|181857.9|181767.9|181861.1|181771.1|181854.7|181764.7|7
1722593920000|2024-08-02 10:18:40|181857.7|181767.7|181857.5|181767.5|181857.7|181767.7|181857.2|181767.2|3
1722593930000|2024-08-02 10:18:50|181857.6|181767.6|181868.4|181778.4|181868.9|181778.9|181857.6|181767.6|9
1722593940000|2024-08-02 10:19:00|181868.1|181778.1|181868.1|181778.1|181868.1|181778.1|181868.1|181778.1|1
1722593950000|2024-08-02 10:19:10|181868.6|181778.6|181869.9|181779.9|181869.9|181779.9|181868.6|181778.6|9
1722593960000|2024-08-02 10:19:20|181869.5|181779.5|181866.9|181776.9|181869.5|181779.5|181860.7|181770.7|6
1722593970000|2024-08-02 10:19:30|181866.4|181776.4|181867.2|181777.2|181868.2|181778.2|181861.3|181771.3|8
1722593980000|2024-08-02 10:19:40|181871.7|181781.7|181870.3|181780.3|181871.7|181781.7|181862.3|181772.3|4
1722593990000|2024-08-02 10:19:50|181870.1|181780.1|181869.7|181779.7|181873.3|181783.3|181866.8|181776.8|14
1722594000000|2024-08-02 10:20:00|181869.3|181779.3|181869.3|181779.3|181869.3|181779.3|181869.3|181779.3|1
1722594010000|2024-08-02 10:20:10|181870.1|181780.1|181870.8|181780.8|181871.6|181781.6|181870.1|181780.1|5
1722594020000|2024-08-02 10:20:20|181873.5|181783.5|181873.3|181783.3|181873.5|181783.5|181873.3|181783.3|2
1722594030000|2024-08-02 10:20:30|181873.4|181783.4|181872.6|181782.6|181873.4|181783.4|181872.5|181782.5|5
1722594040000|2024-08-02 10:20:40|181872.1|181782.1|181868.3|181778.3|181872.1|181782.1|181865.4|181775.4|10
1722594050000|2024-08-02 10:20:50|181868.1|181778.1|181871.2|181781.2|181871.7|181781.7|181867|181777|11
1722594060000|2024-08-02 10:21:00|181871|181781|181870.6|181780.6|181871|181781|181870.5|181780.5|5
1722594070000|2024-08-02 10:21:10|181868.8|181778.8|181868.3|181778.3|181868.8|181778.8|181868.3|181778.3|3
1722594080000|2024-08-02 10:21:20|181872.1|181782.1|181871|181781|181874.1|181784.1|181870.2|181780.2|14
1722594090000|2024-08-02 10:21:30|181870.8|181780.8|181917.8|181827.8|181923.9|181833.9|181870.8|181780.8|17
1722594100000|2024-08-02 10:21:40|181918.1|181828.1|181918.1|181828.1|181918.3|181828.3|181918.1|181828.1|3
1722594110000|2024-08-02 10:21:50|181918.3|181828.3|181919.7|181829.7|181920.2|181830.2|181918.3|181828.3|10
1722594120000|2024-08-02 10:22:00|181919.5|181829.5|181888.4|181798.4|181919.5|181829.5|181888.4|181798.4|13
1722594130000|2024-08-02 10:22:10|181890.9|181800.9|181891.1|181801.1|181892.1|181802.1|181890.9|181800.9|7
1722594140000|2024-08-02 10:22:20|181890.5|181800.5|181889.4|181799.4|181890.5|181800.5|181887.9|181797.9|11
1722594150000|2024-08-02 10:22:30|181889.5|181799.5|181888.8|181798.8|181889.5|181799.5|181888.7|181798.7|3
1722594160000|2024-08-02 10:22:40|181889|181799|181895|181805|181895.5|181805.5|181889|181799|9
1722594170000|2024-08-02 10:22:50|181894.6|181804.6|181883|181793|181894.6|181804.6|181879.7|181789.7|14
1722594180000|2024-08-02 10:23:00|181883.1|181793.1|181882.6|181792.6|181883.3|181793.3|181882.4|181792.4|5
1722594190000|2024-08-02 10:23:10|181882.2|181792.2|181795.7|181705.7|181882.2|181792.2|181795.7|181705.7|16
1722594200000|2024-08-02 10:23:20|181787.8|181697.8|181798|181708|181800.7|181710.7|181786.9|181696.9|14
1722594210000|2024-08-02 10:23:30|181794.2|181704.2|181796.4|181706.4|181798|181708|181790.9|181700.9|9
1722594220000|2024-08-02 10:23:40|181794.6|181704.6|181821|181731|181825.3|181735.3|181794.4|181704.4|9
1722594230000|2024-08-02 10:23:50|181820.6|181730.6|181816.9|181726.9|181820.6|181730.6|181816.9|181726.9|7
1722594240000|2024-08-02 10:24:00|181817.5|181727.5|181800.7|181710.7|181817.5|181727.5|181797.6|181707.6|15
1722594250000|2024-08-02 10:24:10|181804.5|181714.5|181796.3|181706.3|181804.6|181714.6|181787.6|181697.6|15
1722594260000|2024-08-02 10:24:20|181796|181706|181821.6|181731.6|181846.4|181756.4|181795.5|181705.5|11
1722594270000|2024-08-02 10:24:30|181821.8|181731.8|181824.9|181734.9|181825|181735|181821.8|181731.8|4
1722594280000|2024-08-02 10:24:40|181825.3|181735.3|181821.4|181731.4|181826.3|181736.3|181820.4|181730.4|10
1722594290000|2024-08-02 10:24:50|181819.8|181729.8|181832.3|181742.3|181832.3|181742.3|181819.8|181729.8|10
1722594300000|2024-08-02 10:25:00|181829.1|181739.1|181826.5|181736.5|181829.1|181739.1|181826.5|181736.5|3
1722594310000|2024-08-02 10:25:10|181828.6|181738.6|181827.3|181737.3|181828.6|181738.6|181824.3|181734.3|5
1722594320000|2024-08-02 10:25:20|181828.4|181738.4|181836.6|181746.6|181836.7|181746.7|181823.8|181733.8|7
1722594330000|2024-08-02 10:25:30|181837.6|181747.6|181840.4|181750.4|181840.4|181750.4|181837.1|181747.1|4
1722594340000|2024-08-02 10:25:40|181837.8|181747.8|181838.3|181748.3|181838.4|181748.4|181837.8|181747.8|5
1722594350000|2024-08-02 10:25:50|181838.2|181748.2|181832.2|181742.2|181874.3|181784.3|181826.4|181736.4|13
1722594360000|2024-08-02 10:26:00|181833.8|181743.8|181823.8|181733.8|181835.7|181745.7|181823.8|181733.8|14
1722594370000|2024-08-02 10:26:10|181821.5|181731.5|181804.8|181714.8|181821.5|181731.5|181804.8|181714.8|15
1722594380000|2024-08-02 10:26:20|181810|181720|181808.4|181718.4|181810.3|181720.3|181808.2|181718.2|7
1722594390000|2024-08-02 10:26:30|181809.4|181719.4|181828.7|181738.7|181828.7|181738.7|181809.4|181719.4|14
1722594400000|2024-08-02 10:26:40|181828.5|181738.5|181829.7|181739.7|181830|181740|181828.5|181738.5|5
1722594410000|2024-08-02 10:26:50|181829.5|181739.5|181823.3|181733.3|181829.5|181739.5|181823.3|181733.3|7
1722594420000|2024-08-02 10:27:00|181823.8|181733.8|181840.3|181750.3|181840.3|181750.3|181823.8|181733.8|13
1722594430000|2024-08-02 10:27:10|181837.1|181747.1|181829.9|181739.9|181837.1|181747.1|181829.9|181739.9|11
1722594440000|2024-08-02 10:27:20|181831.8|181741.8|181842.4|181752.4|181842.4|181752.4|181831.6|181741.6|8
1722594450000|2024-08-02 10:27:30|181842.3|181752.3|181821.2|181731.2|181843.2|181753.2|181819.7|181729.7|17
1722594460000|2024-08-02 10:27:40|181834.3|181744.3|181846.1|181756.1|181846.3|181756.3|181834.3|181744.3|6
1722594470000|2024-08-02 10:27:50|181846|181756|181847.3|181757.3|181847.9|181757.9|181844.4|181754.4|5
1722594480000|2024-08-02 10:28:00|181848.3|181758.3|181848.4|181758.4|181848.8|181758.8|181847.3|181757.3|6
1722594490000|2024-08-02 10:28:10|181848.6|181758.6|181850.6|181760.6|181852.1|181762.1|181848.6|181758.6|7
1722594500000|2024-08-02 10:28:20|181850.8|181760.8|181814.3|181724.3|181852.3|181762.3|181811.9|181721.9|7
1722594510000|2024-08-02 10:28:30|181816.9|181726.9|181816.5|181726.5|181819.9|181729.9|181816.2|181726.2|5
1722594520000|2024-08-02 10:28:40|181814.9|181724.9|181814.9|181724.9|181814.9|181724.9|181814.9|181724.9|1
1722594530000|2024-08-02 10:28:50|181817.4|181727.4|181827.4|181737.4|181827.7|181737.7|181817.4|181727.4|4
1722594540000|2024-08-02 10:29:00|181827.6|181737.6|181839.9|181749.9|181839.9|181749.9|181826.5|181736.5|10
1722594550000|2024-08-02 10:29:10|181843.4|181753.4|181902.5|181812.5|181911.4|181821.4|181843.4|181753.4|21
1722594560000|2024-08-02 10:29:20|181896.3|181806.3|181925.4|181835.4|181928.1|181838.1|181896.3|181806.3|18
1722594570000|2024-08-02 10:29:30|181924.8|181834.8|181939.6|181849.6|181943.7|181853.7|181924.5|181834.5|23
1722594580000|2024-08-02 10:29:40|181941.1|181851.1|181935.5|181845.5|181942.8|181852.8|181933.9|181843.9|14
1722594590000|2024-08-02 10:29:50|181934|181844|181941.9|181851.9|181943.3|181853.3|181934|181844|19
1722594600000|2024-08-02 10:30:00|181940.7|181850.7|181922|181832|181941.7|181851.7|181922|181832|18
1722594610000|2024-08-02 10:30:10|181920.7|181830.7|181869.9|181739.9|181920.7|181830.7|181862.2|181739.1|23
1722594620000|2024-08-02 10:30:20|181869.8|181739.8|181876.8|181746.8|181876.8|181746.8|181868.2|181738.2|15
1722594630000|2024-08-02 10:30:30|181874.5|181744.5|181870.1|181740.1|181874.5|181744.5|181870.1|181740.1|14
1722594640000|2024-08-02 10:30:40|181870|181740|181867.1|181737.1|181874.2|181744.2|181862.4|181732.4|21
1722594650000|2024-08-02 10:30:50|181863|181733|181865|181735|181866.8|181736.8|181862.3|181732.3|14
1722594660000|2024-08-02 10:31:00|181864.9|181734.9|181866.6|181736.6|181866.7|181736.7|181853|181723|26
1722594670000|2024-08-02 10:31:10|181866.5|181736.5|181873.1|181743.1|181873.9|181743.9|181866.5|181736.5|23
1722594680000|2024-08-02 10:31:20|181876.9|181746.9|181885.7|181755.7|181886.8|181756.8|181876.9|181746.9|15
1722594690000|2024-08-02 10:31:30|181886.6|181756.6|181883.3|181753.3|181887.2|181757.2|181883.3|181753.3|6
1722594700000|2024-08-02 10:31:40|181882|181752|181895.3|181765.3|181896.5|181766.5|181881.9|181751.9|12
1722594710000|2024-08-02 10:31:50|181893.9|181763.9|181951.9|181821.9|181951.9|181821.9|181893.7|181763.7|23
1722594720000|2024-08-02 10:32:00|181952.3|181822.3|181963.4|181833.4|181965.3|181835.3|181952.1|181822.1|24
1722594730000|2024-08-02 10:32:10|181963.7|181833.7|181968.2|181838.2|181968.2|181838.2|181956.8|181826.8|19
1722594740000|2024-08-02 10:32:20|181967.9|181837.9|181960.1|181870.1|181975.2|181870.7|181960|181837.9|14
1722594750000|2024-08-02 10:32:30|181962.8|181872.8|182010.5|181920.5|182025.6|181935.6|181958|181868|31
1722594760000|2024-08-02 10:32:40|182003.8|181913.8|181998.8|181908.8|182004.4|181914.4|181994.4|181904.4|15
1722594770000|2024-08-02 10:32:50|181995.7|181905.7|181967.6|181877.6|181995.8|181905.8|181964.8|181874.8|19
1722594780000|2024-08-02 10:33:00|181968.3|181878.3|181950.9|181860.9|181970.2|181880.2|181943.5|181853.5|19
1722594790000|2024-08-02 10:33:10|181950.7|181860.7|181957.7|181867.7|181957.7|181867.7|181947.5|181857.5|10
1722594800000|2024-08-02 10:33:20|181957.6|181867.6|181955.2|181865.2|181957.6|181867.6|181955.2|181865.2|5
1722594810000|2024-08-02 10:33:30|181954.1|181864.1|181952.3|181862.3|181954.3|181864.3|181952.3|181862.3|10
1722594820000|2024-08-02 10:33:40|181953.2|181863.2|181964|181874|181964|181874|181953.2|181863.2|7
1722594830000|2024-08-02 10:33:50|181972.4|181882.4|182030.3|181940.3|182039.2|181949.2|181972.4|181882.4|30
1722594840000|2024-08-02 10:34:00|182029.7|181939.7|182043.1|181953.1|182064.1|181974.1|182029.7|181939.7|20
1722594850000|2024-08-02 10:34:10|182045.4|181955.4|182005.8|181915.8|182045.4|181955.4|181986.9|181896.9|21
1722594860000|2024-08-02 10:34:20|182010|181920|182030|181940|182030|181940|182002.7|181912.7|16
1722594870000|2024-08-02 10:34:30|182030.1|181940.1|182033.1|181943.1|182033.7|181943.7|182025.8|181935.8|21
1722594880000|2024-08-02 10:34:40|182032.8|181942.8|182038.7|181948.7|182046.2|181956.2|182032.8|181942.8|14
1722594890000|2024-08-02 10:34:50|182042.2|181952.2|182040.3|181950.3|182047.6|181957.6|182039.4|181949.4|10
1722594900000|2024-08-02 10:35:00|182040|181950|182040|181950|182043.4|181953.4|182039.8|181949.8|14
1722594910000|2024-08-02 10:35:10|182039.9|181949.9|182042.8|181952.8|182045.1|181955.1|182036.4|181946.4|10
1722594920000|2024-08-02 10:35:20|182043.6|181953.6|182052.1|181962.1|182056|181966|182043.6|181953.6|23
1722594930000|2024-08-02 10:35:30|182053.1|181963.1|182047.5|181957.5|182056.5|181966.5|182047|181957|11
1722594940000|2024-08-02 10:35:40|182047.4|181957.4|182084.6|181994.6|182089.8|181999.8|182047.4|181957.4|24
1722594950000|2024-08-02 10:35:50|182089.7|181999.7|182079.7|181989.7|182089.7|181999.7|182079.7|181989.7|14
1722594960000|2024-08-02 10:36:00|182083.8|181993.8|182079.8|181989.8|182083.8|181993.8|182065.5|181975.5|15
1722594970000|2024-08-02 10:36:10|182076|181986|182059.9|181969.9|182076|181986|182041.7|181951.7|25
1722594980000|2024-08-02 10:36:20|182064|181974|182080.8|181990.8|182080.9|181990.9|182060.4|181970.4|12
1722594990000|2024-08-02 10:36:30|182073.4|181983.4|182076.3|181986.3|182076.4|181986.4|182068.6|181978.6|12
1722595000000|2024-08-02 10:36:40|182074|181984|182053.9|181963.9|182085.6|181995.6|182051.3|181961.3|19
1722595010000|2024-08-02 10:36:50|182051.5|181961.5|182069.2|181979.2|182071.2|181981.2|182051.5|181961.5|16
1722595020000|2024-08-02 10:37:00|182069.3|181979.3|182063.8|181973.8|182076.2|181986.2|182063.8|181973.8|16
1722595030000|2024-08-02 10:37:10|182064.2|181974.2|182069.9|181979.9|182070.4|181980.4|182064.2|181974.2|19
1722595040000|2024-08-02 10:37:20|182071.2|181981.2|182082.7|181992.7|182084.9|181994.9|182067.3|181977.3|20
1722595050000|2024-08-02 10:37:30|182078.1|181988.1|182082.1|181992.1|182085.4|181995.4|182078.1|181988.1|7
1722595060000|2024-08-02 10:37:40|182081.8|181991.8|182089.1|181999.1|182090.8|182000.8|182077.8|181987.8|19
1722595070000|2024-08-02 10:37:50|182086|181996|182087.1|181997.1|182089.6|181999.6|182084.6|181994.6|10
1722595080000|2024-08-02 10:38:00|182086.5|181996.5|182087.5|181997.5|182090.6|182000.6|182086.5|181996.5|14
1722595090000|2024-08-02 10:38:10|182087|181997|182119.5|182029.5|182124|182034|182086.9|181996.9|11
1722595100000|2024-08-02 10:38:20|182115.2|182025.2|182116.4|182026.4|182116.4|182026.4|182115.2|182025.2|3
1722595120000|2024-08-02 10:38:40|182117.7|182027.7|182117.8|182027.8|182117.8|182027.8|182116.6|182026.6|6
1722595130000|2024-08-02 10:38:50|182120.1|182030.1|182119.8|182029.8|182120.1|182030.1|182119.8|182029.8|2
1722595140000|2024-08-02 10:39:00|182119.5|182029.5|182097.1|182007.1|182119.5|182029.5|182078.6|181988.6|19
1722595150000|2024-08-02 10:39:10|182097|182007|182082|181992|182097|182007|182082|181992|16
1722595160000|2024-08-02 10:39:20|182086.2|181996.2|182097.3|182007.3|182097.4|182007.4|182086.2|181996.2|4
1722595170000|2024-08-02 10:39:30|182097.9|182007.9|182085.1|181995.1|182097.9|182007.9|182085.1|181995.1|10
1722595180000|2024-08-02 10:39:40|182084.9|181994.9|182084.9|181994.9|182084.9|181994.9|182084.9|181994.9|1
1722595190000|2024-08-02 10:39:50|182085.8|181995.8|182085.6|181995.6|182085.8|181995.8|182085.6|181995.6|2
1722595200000|2024-08-02 10:40:00|182085.4|181995.4|182084.9|181994.9|182087.8|181997.8|182084.9|181994.9|8
1722595210000|2024-08-02 10:40:10|182084.8|181994.8|182048.6|181958.6|182084.8|181994.8|182047.2|181957.2|18
1722595220000|2024-08-02 10:40:20|182047.2|181957.2|182044.8|181954.8|182054.2|181964.2|182043.5|181953.5|18
1722595230000|2024-08-02 10:40:30|182044.7|181954.7|182041.6|181951.6|182046.9|181956.9|182036.8|181946.8|17
1722595240000|2024-08-02 10:40:40|182041|181951|182064|181974|182064|181974|182040.1|181950.1|15
1722595250000|2024-08-02 10:40:50|182081.1|181991.1|182073.5|181983.5|182081.1|181991.1|182073.5|181983.5|7
1722595260000|2024-08-02 10:41:00|182072.8|181982.8|182063.8|181973.8|182072.8|181982.8|182056.4|181966.4|17
1722595270000|2024-08-02 10:41:10|182059.8|181969.8|182063.1|181973.1|182065.5|181975.5|182059.8|181969.8|7
1722595280000|2024-08-02 10:41:20|182063|181973|182055.3|181965.3|182063|181973|182055.3|181965.3|10
1722595290000|2024-08-02 10:41:30|182058.3|181968.3|182055.2|181965.2|182058.8|181968.8|182055.1|181965.1|8
1722595300000|2024-08-02 10:41:40|182055|181965|182055|181965|182055|181965|182055|181965|1
1722595310000|2024-08-02 10:41:50|182054.7|181964.7|182038.9|181948.9|182054.7|181964.7|182038.4|181948.4|15
1722595320000|2024-08-02 10:42:00|182039.3|181949.3|182036.6|181946.6|182039.3|181949.3|182034.7|181944.7|13
1722595330000|2024-08-02 10:42:10|182028.5|181938.5|182031.6|181941.6|182031.6|181941.6|182026.4|181936.4|4
1722595350000|2024-08-02 10:42:30|182029.1|181939.1|182027.4|181937.4|182029.2|181939.2|182026.6|181936.6|6
1722595360000|2024-08-02 10:42:40|182027.5|181937.5|181959.5|181869.5|182031.2|181941.2|181953.7|181863.7|17
1722595370000|2024-08-02 10:42:50|181952.8|181862.8|181955.7|181865.7|181959.4|181869.4|181947.2|181857.2|22
1722595380000|2024-08-02 10:43:00|181955.8|181865.8|181956|181866|181956.5|181866.5|181953.9|181863.9|9
1722595390000|2024-08-02 10:43:10|181959.5|181869.5|181990.3|181900.3|181992.9|181902.9|181959.5|181869.5|20
1722595400000|2024-08-02 10:43:20|181990.2|181900.2|182028.5|181938.5|182032.5|181942.5|181989.5|181899.5|12
1722595410000|2024-08-02 10:43:30|182028|181938|182022.4|181932.4|182030.1|181940.1|182016.9|181926.9|13
1722595420000|2024-08-02 10:43:40|182023.2|181933.2|182024.6|181934.6|182026.2|181936.2|182012.5|181922.5|19
1722595430000|2024-08-02 10:43:50|182025.3|181935.3|182022.2|181932.2|182028.1|181938.1|182016.4|181926.4|7
1722595440000|2024-08-02 10:44:00|182022.3|181932.3|182017.8|181927.8|182022.3|181932.3|182017.8|181927.8|10
1722595450000|2024-08-02 10:44:10|182020.4|181930.4|182024.9|181934.9|182026.5|181936.5|182020.4|181930.4|19
1722595460000|2024-08-02 10:44:20|182023.7|181933.7|182023.6|181933.6|182027.3|181937.3|182021.3|181931.3|11
1722595470000|2024-08-02 10:44:30|182023.5|181933.5|182025.7|181935.7|182030|181940|182016.4|181926.4|15
1722595480000|2024-08-02 10:44:40|182025.5|181935.5|182015.7|181925.7|182027.6|181937.6|182015.1|181925.1|19
1722595490000|2024-08-02 10:44:50|182017.9|181927.9|182012.2|181922.2|182022.7|181932.7|182009.8|181919.8|10
1722595500000|2024-08-02 10:45:00|182011.6|181921.6|181958.8|181868.8|182011.6|181921.6|181950|181860|27
1722595510000|2024-08-02 10:45:10|181958.7|181868.7|181966.9|181876.9|181966.9|181876.9|181956.4|181866.4|14
1722595520000|2024-08-02 10:45:20|181968.1|181878.1|182011.5|181921.5|182034.9|181944.9|181968.1|181878.1|19
1722595530000|2024-08-02 10:45:30|182011.6|181921.6|182002|181912|182011.6|181921.6|181989.3|181899.3|17
1722595540000|2024-08-02 10:45:40|182001.3|181911.3|181995.2|181905.2|182003.9|181913.9|181995.2|181905.2|11
1722595550000|2024-08-02 10:45:50|181998.8|181908.8|181998.8|181908.8|181998.8|181908.8|181998.8|181908.8|1
1722595560000|2024-08-02 10:46:00|182003.2|181913.2|182015.8|181925.8|182019.1|181929.1|182002.2|181912.2|15
1722595570000|2024-08-02 10:46:10|182019.1|181929.1|182007.7|181917.7|182019.1|181929.1|182004.8|181914.8|16
1722595580000|2024-08-02 10:46:20|182008|181918|181939.3|181849.3|182011.3|181921.3|181939.3|181849.3|20
1722595590000|2024-08-02 10:46:30|181942.2|181852.2|181935|181845|181942.2|181852.2|181921.5|181831.5|15
1722595600000|2024-08-02 10:46:40|181935.6|181845.6|181934|181844|181938.7|181848.7|181931.4|181841.4|14
1722595610000|2024-08-02 10:46:50|181933.9|181843.9|181951.5|181861.5|181951.5|181861.5|181933.9|181843.9|18
1722595620000|2024-08-02 10:47:00|181948.8|181858.8|181949.7|181859.7|181952.5|181862.5|181948.8|181858.8|7
1722595630000|2024-08-02 10:47:10|181950.6|181860.6|182007.7|181917.7|182011|181921|181950.6|181860.6|21
1722595640000|2024-08-02 10:47:20|182006.2|181916.2|182021.4|181931.4|182021.5|181931.5|182006.2|181916.2|16
1722595650000|2024-08-02 10:47:30|182021.2|181931.2|182016.4|181926.4|182021.2|181931.2|182008.9|181918.9|19
1722595660000|2024-08-02 10:47:40|182017|181927|182023.4|181933.4|182023.4|181933.4|182010.3|181920.3|16
1722595670000|2024-08-02 10:47:50|182018.1|181928.1|182019.1|181929.1|182025.2|181935.2|182018.1|181928.1|11
1722595680000|2024-08-02 10:48:00|182025|181935|182025.5|181935.5|182025.5|181935.5|182017.4|181927.4|16
1722595690000|2024-08-02 10:48:10|182022.2|181932.2|182004.5|181914.5|182022.3|181932.3|182004.3|181914.3|11
1722595700000|2024-08-02 10:48:20|182004.6|181914.6|182005|181915|182017|181927|182002.1|181912.1|18
1722595710000|2024-08-02 10:48:30|182005.9|181915.9|182004.9|181914.9|182006.4|181916.4|182004.9|181914.9|4
1722595720000|2024-08-02 10:48:40|182003.7|181913.7|182005.1|181915.1|182008.9|181918.9|182003.4|181913.4|13
1722595730000|2024-08-02 10:48:50|182004.7|181914.7|182009.7|181919.7|182018.6|181928.6|182001.5|181911.5|18
1722595740000|2024-08-02 10:49:00|182009.9|181919.9|182011.3|181921.3|182013.9|181923.9|182007|181917|10
1722595750000|2024-08-02 10:49:10|182014|181924|182014.5|181924.5|182016.6|181926.6|182011.4|181921.4|7
1722595760000|2024-08-02 10:49:20|182011.4|181921.4|182010.5|181920.5|182021.3|181931.3|182010.5|181920.5|7
1722595770000|2024-08-02 10:49:30|182012.4|181922.4|182009.1|181919.1|182019.8|181929.8|182009.1|181919.1|10
1722595780000|2024-08-02 10:49:40|182010.5|181920.5|182008.6|181918.6|182010.5|181920.5|182003.4|181913.4|8
1722595790000|2024-08-02 10:49:50|182009.5|181919.5|182013.2|181923.2|182015.9|181925.9|182009.5|181919.5|8
1722595800000|2024-08-02 10:50:00|182012.3|181922.3|182010.3|181920.3|182013.6|181923.6|182003.6|181913.6|12
1722595810000|2024-08-02 10:50:10|182006.5|181916.5|181999.2|181909.2|182007.6|181917.6|181998.7|181908.7|9
1722595820000|2024-08-02 10:50:20|182003.6|181913.6|182021.4|181931.4|182024.9|181934.9|182003.6|181913.6|17
1722595830000|2024-08-02 10:50:30|182024.3|181934.3|182023.1|181933.1|182024.3|181934.3|182013.6|181923.6|13
1722595840000|2024-08-02 10:50:40|182017.2|181927.2|182016.8|181926.8|182023.4|181933.4|182016.8|181926.8|7
1722595850000|2024-08-02 10:50:50|182017.5|181927.5|182022.7|181932.7|182025.3|181935.3|182017.5|181927.5|10
1722595860000|2024-08-02 10:51:00|182017.8|181927.8|181994.8|181904.8|182023.5|181933.5|181994.8|181904.8|15
1722595870000|2024-08-02 10:51:10|181995.1|181905.1|181992.4|181902.4|181996.6|181906.6|181992.4|181902.4|8
1722595880000|2024-08-02 10:51:20|181994.9|181904.9|182029.6|181939.6|182029.7|181939.7|181993.1|181903.1|20
1722595890000|2024-08-02 10:51:30|182021.8|181931.8|182027.7|181937.7|182039.5|181949.5|182018.4|181928.4|12
1722595900000|2024-08-02 10:51:40|182027.4|181937.4|182027.6|181937.6|182031.6|181941.6|182022.7|181932.7|8
1722595910000|2024-08-02 10:51:50|182024.2|181934.2|182010.1|181920.1|182024.2|181934.2|182005.3|181915.3|22
1722595920000|2024-08-02 10:52:00|182013.4|181923.4|182013.7|181923.7|182017.4|181927.4|182009.8|181919.8|11
1722595930000|2024-08-02 10:52:10|182014.6|181924.6|181987.5|181897.5|182020.7|181930.7|181987.5|181897.5|17
1722595940000|2024-08-02 10:52:20|181988.1|181898.1|181973.4|181883.4|181992.6|181902.6|181971|181881|21
1722595950000|2024-08-02 10:52:30|181977.5|181887.5|181984.2|181894.2|181984.2|181894.2|181977.5|181887.5|9
1722595960000|2024-08-02 10:52:40|181983.6|181893.6|181980.9|181890.9|181984|181894|181976.9|181886.9|14
1722595970000|2024-08-02 10:52:50|181977.6|181887.6|181980.6|181890.6|181983.2|181893.2|181977|181887|16
1722595980000|2024-08-02 10:53:00|181981.7|181891.7|182014|181924|182017.1|181927.1|181977.2|181887.2|21
1722595990000|2024-08-02 10:53:10|182009.6|181919.6|182009.4|181919.4|182025.4|181935.4|182007.2|181917.2|19
1722596000000|2024-08-02 10:53:20|182012.7|181922.7|182013.5|181923.5|182015.3|181925.3|182012|181922|7
1722596010000|2024-08-02 10:53:30|182013.9|181923.9|182019.5|181929.5|182021.2|181931.2|182010.4|181920.4|10
1722596020000|2024-08-02 10:53:40|182018.9|181928.9|182017.7|181927.7|182018.9|181928.9|182001.3|181911.3|18
1722596030000|2024-08-02 10:53:50|182020.1|181930.1|182005.8|181915.8|182020.1|181930.1|182002.6|181912.6|13
1722596040000|2024-08-02 10:54:00|182006.5|181916.5|182009.6|181919.6|182010|181920|182006.5|181916.5|10
1722596050000|2024-08-02 10:54:10|182009.2|181919.2|182009.8|181919.8|182009.8|181919.8|182008.7|181918.7|7
1722596060000|2024-08-02 10:54:20|182009.9|181919.9|182012|181922|182013.6|181923.6|182009.9|181919.9|11
1722596070000|2024-08-02 10:54:30|182011.9|181921.9|182004.5|181914.5|182013.8|181923.8|182004.4|181914.4|9
1722596080000|2024-08-02 10:54:40|182005.5|181915.5|182006|181916|182006.3|181916.3|182002.4|181912.4|13
1722596090000|2024-08-02 10:54:50|182004.9|181914.9|181895.2|181805.2|182005.2|181915.2|181882.2|181792.2|31
1722596100000|2024-08-02 10:55:00|181888.6|181798.6|181883.5|181793.5|181890.6|181800.6|181877.5|181787.5|23
1722596110000|2024-08-02 10:55:10|181887.1|181797.1|181850.7|181760.7|181889.4|181799.4|181847.8|181757.8|20
1722596120000|2024-08-02 10:55:20|181845.8|181755.8|181853.2|181763.2|181857.1|181767.1|181845.8|181755.8|18
1722596130000|2024-08-02 10:55:30|181850.5|181760.5|181852.8|181762.8|181854|181764|181850|181760|15
1722596140000|2024-08-02 10:55:40|181851.1|181761.1|181861.9|181771.9|181862.1|181772.1|181850.9|181760.9|8
1722596150000|2024-08-02 10:55:50|181862|181772|181871.9|181781.9|181871.9|181781.9|181858.8|181768.8|12
1722596160000|2024-08-02 10:56:00|181868.2|181778.2|181892.8|181802.8|181910.7|181820.7|181868.2|181778.2|7
1722596170000|2024-08-02 10:56:10|181892.6|181802.6|181871.9|181781.9|181892.6|181802.6|181868.2|181778.2|11
1722596180000|2024-08-02 10:56:20|181872|181782|181877.6|181787.6|181877.6|181787.6|181869.1|181779.1|13
1722596190000|2024-08-02 10:56:30|181874.4|181784.4|181886.5|181796.5|181895.4|181805.4|181874.4|181784.4|11
1722596200000|2024-08-02 10:56:40|181895.3|181805.3|181897.5|181807.5|181897.5|181807.5|181886.4|181796.4|16
1722596210000|2024-08-02 10:56:50|181898.6|181808.6|181909.1|181819.1|181916.2|181826.2|181897.7|181807.7|13
1722596220000|2024-08-02 10:57:00|181908.7|181818.7|181914.6|181824.6|181914.8|181824.8|181906.9|181816.9|11
1722596230000|2024-08-02 10:57:10|181915.5|181825.5|181911.8|181821.8|181916.4|181826.4|181909|181819|14
1722596240000|2024-08-02 10:57:20|181913|181823|181912.1|181822.1|181913|181823|181912.1|181822.1|5
1722596250000|2024-08-02 10:57:30|181912|181822|181912.6|181822.6|181912.9|181822.9|181906.4|181816.4|9
1722596260000|2024-08-02 10:57:40|181912.4|181822.4|181913.9|181823.9|181914.8|181824.8|181906.2|181816.2|6
1722596270000|2024-08-02 10:57:50|181913.7|181823.7|181894.1|181804.1|181913.7|181823.7|181891.6|181801.6|6
1722596280000|2024-08-02 10:58:00|181891.5|181801.5|181913.3|181823.3|181913.3|181823.3|181891.5|181801.5|8
1722596290000|2024-08-02 10:58:10|181914.1|181824.1|181920.1|181830.1|181920.5|181830.5|181914.1|181824.1|11
1722596300000|2024-08-02 10:58:20|181920|181830|181929.7|181839.7|181960.9|181870.9|181912.3|181822.3|18
1722596310000|2024-08-02 10:58:30|181926.9|181836.9|181926.6|181836.6|181927.2|181837.2|181926.6|181836.6|4
1722596320000|2024-08-02 10:58:40|181926.3|181836.3|181927.2|181837.2|181927.3|181837.3|181924.2|181834.2|9
1722596330000|2024-08-02 10:58:50|181927.3|181837.3|181945.4|181855.4|181945.8|181855.8|181927.3|181837.3|15
1722596340000|2024-08-02 10:59:00|181948.1|181858.1|181939.1|181849.1|181949.5|181859.5|181935.2|181845.2|19
1722596350000|2024-08-02 10:59:10|181940.6|181850.6|181944.2|181854.2|181944.2|181854.2|181940.2|181850.2|6
1722596360000|2024-08-02 10:59:20|181944.6|181854.6|181896.9|181806.9|181956.7|181866.7|181896.4|181806.4|14
1722596370000|2024-08-02 10:59:30|181902.4|181812.4|181881.7|181791.7|181904.8|181814.8|181873.1|181783.1|26
1722596380000|2024-08-02 10:59:40|181881.6|181791.6|181900.8|181810.8|181900.8|181810.8|181881.2|181791.2|15
1722596390000|2024-08-02 10:59:50|181901.9|181811.9|181901.4|181811.4|181905.1|181815.1|181900|181810|15
1722596400000|2024-08-02 11:00:00|181903.3|181813.3|181897|181807|181911.6|181821.6|181894.9|181804.9|12
1722596410000|2024-08-02 11:00:10|181897.1|181807.1|181897.3|181807.3|181898.8|181808.8|181894.3|181804.3|10
1722596420000|2024-08-02 11:00:20|181897.5|181807.5|181900|181810|181900|181810|181891.6|181801.6|14
1722596430000|2024-08-02 11:00:30|181901.1|181811.1|181915.4|181825.4|181915.4|181825.4|181898.7|181808.7|15
1722596440000|2024-08-02 11:00:40|181916.1|181826.1|181943.8|181853.8|181943.8|181853.8|181909.1|181819.1|24
1722596450000|2024-08-02 11:00:50|181943.1|181853.1|181945.7|181855.7|181945.7|181855.7|181942.6|181852.6|11
1722596460000|2024-08-02 11:01:00|181944.7|181854.7|181942.2|181852.2|181944.7|181854.7|181935.9|181845.9|21
1722596470000|2024-08-02 11:01:10|181939.9|181849.9|181940.7|181850.7|181941.4|181851.4|181935.3|181845.3|12
1722596480000|2024-08-02 11:01:20|181940.8|181850.8|181944.6|181854.6|181945.4|181855.4|181940.8|181850.8|9
1722596490000|2024-08-02 11:01:30|181944.1|181854.1|181951.7|181861.7|181952.2|181862.2|181937.8|181847.8|17
1722596500000|2024-08-02 11:01:40|181951.5|181861.5|181932.3|181842.3|181952|181862|181919.7|181829.7|17
1722596510000|2024-08-02 11:01:50|181929.1|181839.1|181930.7|181840.7|181931.7|181841.7|181929.1|181839.1|10
1722596520000|2024-08-02 11:02:00|181930.9|181840.9|181938.3|181848.3|181942.9|181852.9|181930.9|181840.9|10
1722596530000|2024-08-02 11:02:10|181938.5|181848.5|181942.8|181852.8|181942.8|181852.8|181938.5|181848.5|8
1722596540000|2024-08-02 11:02:20|181943|181853|181938.5|181848.5|181943.4|181853.4|181934.2|181844.2|12
1722596550000|2024-08-02 11:02:30|181941.4|181851.4|181931.7|181841.7|181941.4|181851.4|181930.6|181840.6|11
1722596560000|2024-08-02 11:02:40|181925.1|181835.1|181923.5|181833.5|181925.4|181835.4|181923.5|181833.5|4
1722596570000|2024-08-02 11:02:50|181927.4|181837.4|181930.1|181840.1|181930.1|181840.1|181927.4|181837.4|4
1722596580000|2024-08-02 11:03:00|181929.6|181839.6|181920.1|181830.1|181929.6|181839.6|181914.3|181824.3|23
1722596590000|2024-08-02 11:03:10|181920.7|181830.7|181919.4|181829.4|181920.8|181830.8|181919.1|181829.1|6
1722596600000|2024-08-02 11:03:20|181919.5|181829.5|181919.7|181829.7|181919.7|181829.7|181919.5|181829.5|2
1722596610000|2024-08-02 11:03:30|181922|181832|181926|181836|181930.4|181840.4|181922|181832|10
1722596620000|2024-08-02 11:03:40|181929.1|181839.1|181936.4|181846.4|181937.5|181847.5|181927.2|181837.2|8
1722596630000|2024-08-02 11:03:50|181933|181843|181943.6|181853.6|181949.7|181859.7|181933|181843|12
1722596640000|2024-08-02 11:04:00|181940.5|181850.5|181945.1|181855.1|181946.1|181856.1|181940.5|181850.5|6
1722596650000|2024-08-02 11:04:10|181946.3|181856.3|181975.7|181885.7|181975.7|181885.7|181946.3|181856.3|11
1722596660000|2024-08-02 11:04:20|181975.5|181885.5|181975.9|181885.9|181975.9|181885.9|181975.5|181885.5|2
1722596670000|2024-08-02 11:04:30|181975.8|181885.8|181975.7|181885.7|181978.8|181888.8|181974.9|181884.9|7
1722596680000|2024-08-02 11:04:40|181973.6|181883.6|181909|181819|181973.6|181883.6|181909|181819|7
1722596690000|2024-08-02 11:04:50|181911.3|181821.3|181909.8|181819.8|181921|181831|181907.1|181817.1|22
1722596700000|2024-08-02 11:05:00|181912.6|181822.6|181941.1|181851.1|181941.1|181851.1|181912.6|181822.6|19
1722596710000|2024-08-02 11:05:10|181944.9|181854.9|181945|181855|181945|181855|181944.9|181854.9|2
1722596720000|2024-08-02 11:05:20|181944|181854|181944|181854|181944|181854|181944|181854|1
1722596730000|2024-08-02 11:05:30|181944.5|181854.5|181952.3|181862.3|181954|181864|181944.5|181854.5|8
1722596740000|2024-08-02 11:05:40|181954.6|181864.6|181958.1|181868.1|181958.2|181868.2|181954.6|181864.6|4
1722596750000|2024-08-02 11:05:50|181957.7|181867.7|181972.3|181882.3|181972.3|181882.3|181954|181864|7
1722596760000|2024-08-02 11:06:00|181970|181880|181974.9|181884.9|181975.5|181885.5|181970|181880|17
1722596770000|2024-08-02 11:06:10|181975.2|181885.2|181944.5|181854.5|181975.3|181885.3|181943.6|181853.6|13
1722596780000|2024-08-02 11:06:20|181947.5|181857.5|181943.9|181853.9|181947.5|181857.5|181933.1|181843.1|12
1722596790000|2024-08-02 11:06:30|181942.9|181852.9|181947.5|181857.5|181947.5|181857.5|181939|181849|19
1722596800000|2024-08-02 11:06:40|181947.6|181857.6|181953.9|181863.9|181953.9|181863.9|181941.3|181851.3|15
1722596810000|2024-08-02 11:06:50|181953.2|181863.2|181950.4|181860.4|181954|181864|181949|181859|21
1722596820000|2024-08-02 11:07:00|181953|181863|181951.3|181861.3|181955.1|181865.1|181950.2|181860.2|15
1722596830000|2024-08-02 11:07:10|181951.5|181861.5|181950.4|181860.4|181951.5|181861.5|181944.9|181854.9|10
1722596840000|2024-08-02 11:07:20|181950.5|181860.5|181951.7|181861.7|181953.6|181863.6|181947.5|181857.5|10
1722596850000|2024-08-02 11:07:30|181951.9|181861.9|181945.6|181855.6|181951.9|181861.9|181941.9|181851.9|9
1722596860000|2024-08-02 11:07:40|181945.7|181855.7|181989.5|181899.5|182000.9|181910.9|181945.7|181855.7|17
1722596870000|2024-08-02 11:07:50|181989.6|181899.6|181993.3|181903.3|181998.2|181908.2|181989.6|181899.6|13
1722596880000|2024-08-02 11:08:00|181995.6|181905.6|181974.6|181884.6|181995.6|181905.6|181971.7|181881.7|17
1722596890000|2024-08-02 11:08:10|181974.4|181884.4|181974|181884|181974.4|181884.4|181974|181884|2
1722596900000|2024-08-02 11:08:20|181974.2|181884.2|181972.2|181882.2|181974.2|181884.2|181972.2|181882.2|3
1722596910000|2024-08-02 11:08:30|181972.8|181882.8|181972.8|181882.8|181972.8|181882.8|181972.8|181882.8|1
1722596930000|2024-08-02 11:08:50|181971.7|181881.7|181971.7|181881.7|181971.7|181881.7|181971.7|181881.7|1
1722596940000|2024-08-02 11:09:00|181972|181882|181977.7|181887.7|181979.4|181889.4|181972|181882|9
1722596950000|2024-08-02 11:09:10|181977.8|181887.8|182002.8|181912.8|182002.8|181912.8|181977.8|181887.8|10
1722596960000|2024-08-02 11:09:20|182001.6|181911.6|181990.7|181900.7|182001.6|181911.6|181987.2|181897.2|10
1722596970000|2024-08-02 11:09:30|181990.6|181900.6|181989.4|181899.4|181995.3|181905.3|181986.2|181896.2|16
1722596980000|2024-08-02 11:09:40|181991.3|181901.3|181932|181842|181991.4|181901.4|181932|181842|9
1722596990000|2024-08-02 11:09:50|181938.2|181848.2|181927.7|181837.7|181946.7|181856.7|181921.8|181831.8|21
1722597000000|2024-08-02 11:10:00|181927.2|181837.2|181923.2|181833.2|181927.2|181837.2|181923.2|181833.2|4
1722597010000|2024-08-02 11:10:10|181921.5|181831.5|181933.8|181843.8|181933.8|181843.8|181921.5|181831.5|11
1722597020000|2024-08-02 11:10:20|181934.2|181844.2|181935|181845|181935|181845|181933.7|181843.7|6
1722597030000|2024-08-02 11:10:30|181933.5|181843.5|181884.7|181794.7|181935.4|181845.4|181883.2|181793.2|15
1722597040000|2024-08-02 11:10:40|181886|181796|181916.6|181826.6|181916.6|181826.6|181886|181796|11
1722597050000|2024-08-02 11:10:50|181910.2|181820.2|181878.7|181788.7|181910.2|181820.2|181878.7|181788.7|7
1722597060000|2024-08-02 11:11:00|181875.3|181785.3|181892.4|181802.4|181895.1|181805.1|181875.3|181785.3|8
1722597070000|2024-08-02 11:11:10|181896.1|181806.1|181888.9|181798.9|181896.3|181806.3|181888.9|181798.9|3
1722597080000|2024-08-02 11:11:20|181893.3|181803.3|181893|181803|181896.8|181806.8|181892|181802|10
1722597090000|2024-08-02 11:11:30|181892.3|181802.3|181892.2|181802.2|181910.7|181820.7|181886.2|181796.2|15
1722597100000|2024-08-02 11:11:40|181891.1|181801.1|181887.5|181797.5|181891.1|181801.1|181887.5|181797.5|5
1722597110000|2024-08-02 11:11:50|181887.7|181797.7|181888.3|181798.3|181890.7|181800.7|181886.8|181796.8|14
1722597120000|2024-08-02 11:12:00|181886.8|181796.8|181887.7|181797.7|181888.1|181798.1|181886.8|181796.8|10
1722597130000|2024-08-02 11:12:10|181885.9|181795.9|181895.4|181805.4|181895.4|181805.4|181885.9|181795.9|10
1722597140000|2024-08-02 11:12:20|181897.3|181807.3|181952.1|181862.1|181954.1|181864.1|181894.1|181804.1|10
1722597150000|2024-08-02 11:12:30|181953.2|181863.2|181951.2|181861.2|181957.4|181867.4|181948.8|181858.8|16
1722597160000|2024-08-02 11:12:40|181951|181861|181953|181863|181953.5|181863.5|181951|181861|6
1722597170000|2024-08-02 11:12:50|181953.9|181863.9|181956.3|181866.3|181956.4|181866.4|181953.3|181863.3|8
1722597180000|2024-08-02 11:13:00|181956.2|181866.2|181957.5|181867.5|181957.6|181867.6|181956.1|181866.1|6
1722597190000|2024-08-02 11:13:10|181957.4|181867.4|181953.7|181863.7|181964|181874|181953.7|181863.7|13
1722597200000|2024-08-02 11:13:20|181953.6|181863.6|181953.1|181863.1|181955.8|181865.8|181947.2|181857.2|13
1722597210000|2024-08-02 11:13:30|181952.2|181862.2|181957.6|181867.6|181957.8|181867.8|181952.2|181862.2|5
1722597220000|2024-08-02 11:13:40|181957.3|181867.3|181957|181867|181957.3|181867.3|181957|181867|4
1722597230000|2024-08-02 11:13:50|181956.8|181866.8|181955.9|181865.9|181956.8|181866.8|181955.9|181865.9|4
1722597240000|2024-08-02 11:14:00|181954.9|181864.9|181953.6|181863.6|181954.9|181864.9|181953.6|181863.6|6
1722597250000|2024-08-02 11:14:10|181952.8|181862.8|181993.4|181903.4|181997.4|181907.4|181952.7|181862.7|14
1722597260000|2024-08-02 11:14:20|181993.3|181903.3|181991.4|181901.4|181993.3|181903.3|181991|181901|7
1722597270000|2024-08-02 11:14:30|181991.3|181901.3|181989.8|181899.8|181991.3|181901.3|181989.8|181899.8|5
1722597280000|2024-08-02 11:14:40|181974|181884|181968.7|181878.7|181974|181884|181965.5|181875.5|13
1722597290000|2024-08-02 11:14:50|181966.5|181876.5|181968.9|181878.9|181968.9|181878.9|181966.5|181876.5|3
1722597300000|2024-08-02 11:15:00|181966.5|181876.5|181977.7|181887.7|181978|181888|181962.1|181872.1|17
1722597310000|2024-08-02 11:15:10|181974.8|181884.8|181982.5|181892.5|181982.5|181892.5|181974.8|181884.8|13
1722597320000|2024-08-02 11:15:20|181983.1|181893.1|181986.5|181896.5|181986.5|181896.5|181981.9|181891.9|8
1722597330000|2024-08-02 11:15:30|181987.3|181897.3|181993.2|181903.2|181994.1|181904.1|181987.3|181897.3|10
1722597340000|2024-08-02 11:15:40|181993.1|181903.1|181985.5|181895.5|181993.1|181903.1|181985.3|181895.3|12
1722597350000|2024-08-02 11:15:50|181980.8|181890.8|181988.1|181898.1|181988.1|181898.1|181975.5|181885.5|13
1722597360000|2024-08-02 11:16:00|181989.3|181899.3|181995.3|181905.3|181995.3|181905.3|181988.7|181898.7|10
1722597370000|2024-08-02 11:16:10|181996|181906|181993.1|181903.1|181996|181906|181993.1|181903.1|7
1722597380000|2024-08-02 11:16:20|181992.9|181902.9|181995.4|181905.4|181995.7|181905.7|181992.4|181902.4|10
1722597390000|2024-08-02 11:16:30|181994.7|181904.7|181997.8|181907.8|181998|181908|181992.4|181902.4|8
1722597400000|2024-08-02 11:16:40|181993.3|181903.3|182000.7|181910.7|182000.7|181910.7|181993.3|181903.3|6
1722597410000|2024-08-02 11:16:50|182000.8|181910.8|182000.2|181910.2|182001.2|181911.2|181998.6|181908.6|10
1722597420000|2024-08-02 11:17:00|182000.1|181910.1|181997.3|181907.3|182000.1|181910.1|181984.4|181894.4|17
1722597430000|2024-08-02 11:17:10|181998.5|181908.5|181998.8|181908.8|182001.7|181911.7|181997|181907|12
1722597440000|2024-08-02 11:17:20|181998.7|181908.7|181995.5|181905.5|182005.9|181915.9|181995.5|181905.5|7
1722597450000|2024-08-02 11:17:30|181999|181909|181994|181904|181999|181909|181994|181904|4
1722597460000|2024-08-02 11:17:40|181993.8|181903.8|181987.9|181897.9|181998.1|181908.1|181987.9|181897.9|11
1722597470000|2024-08-02 11:17:50|181990.3|181900.3|181983.3|181893.3|181990.3|181900.3|181978.9|181888.9|9
1722597480000|2024-08-02 11:18:00|181974.6|181884.6|181977.6|181887.6|181977.6|181887.6|181974.6|181884.6|10
1722597490000|2024-08-02 11:18:10|181977.2|181887.2|181998.8|181908.8|182000.9|181910.9|181977.2|181887.2|9
1722597500000|2024-08-02 11:18:20|182004.4|181914.4|182007.6|181917.6|182007.6|181917.6|182004.4|181914.4|2
1722597510000|2024-08-02 11:18:30|182004.4|181914.4|181998.6|181908.6|182004.4|181914.4|181998.6|181908.6|3
1722597520000|2024-08-02 11:18:40|181997.8|181907.8|181983.2|181893.2|181997.8|181907.8|181978.9|181888.9|12
1722597530000|2024-08-02 11:18:50|181983.4|181893.4|181978.2|181888.2|181983.4|181893.4|181978.2|181888.2|8
1722597540000|2024-08-02 11:19:00|181982.1|181892.1|181983.4|181893.4|181985.4|181895.4|181980.3|181890.3|10
1722597550000|2024-08-02 11:19:10|181982.1|181892.1|181944.8|181854.8|181982.3|181892.3|181944.8|181854.8|5
1722597560000|2024-08-02 11:19:20|181964|181834|181967.1|181837.1|181968.8|181838.8|181964|181834|16
1722597570000|2024-08-02 11:19:30|181969|181839|181948.2|181818.2|181969.5|181839.5|181948.2|181818.2|14
1722597580000|2024-08-02 11:19:40|181948.4|181818.4|181955.6|181825.6|181955.6|181825.6|181926.1|181796.1|19
1722597590000|2024-08-02 11:19:50|181956.9|181826.9|181955.8|181825.8|181956.9|181826.9|181952.8|181822.8|10
1722597600000|2024-08-02 11:20:00|181954.3|181824.3|181950|181820|181958.5|181828.5|181943.7|181813.7|18
1722597610000|2024-08-02 11:20:10|181963.3|181833.3|181947.2|181857.2|181964.6|181861.4|181944.5|181833.3|14
1722597620000|2024-08-02 11:20:20|181948.3|181858.3|181943.9|181853.9|181956.4|181866.4|181943.5|181853.5|20
1722597630000|2024-08-02 11:20:30|181945.5|181855.5|181953.2|181863.2|181953.2|181863.2|181945.1|181855.1|7
1722597640000|2024-08-02 11:20:40|181954|181864|181953.3|181863.3|181954|181864|181948.7|181858.7|13
1722597650000|2024-08-02 11:20:50|181953.7|181863.7|181957.6|181867.6|181958.2|181868.2|181953.6|181863.6|14
1722597660000|2024-08-02 11:21:00|181956.4|181866.4|181955.4|181865.4|181963.4|181873.4|181952.8|181862.8|21
1722597670000|2024-08-02 11:21:10|181955.6|181865.6|181952.3|181862.3|181955.6|181865.6|181948.3|181858.3|22
1722597680000|2024-08-02 11:21:20|181951.1|181861.1|181952.4|181862.4|181953.1|181863.1|181944.2|181854.2|17
1722597690000|2024-08-02 11:21:30|181954.1|181864.1|181941.9|181851.9|181954.3|181864.3|181941.5|181851.5|14
1722597700000|2024-08-02 11:21:40|181942.9|181852.9|181951.6|181861.6|181953.5|181863.5|181941.3|181851.3|15
1722597710000|2024-08-02 11:21:50|181952.5|181862.5|181951.6|181861.6|181952.5|181862.5|181951.6|181861.6|4
1722597720000|2024-08-02 11:22:00|181952.2|181862.2|181953|181863|181954.4|181864.4|181952|181862|12
1722597730000|2024-08-02 11:22:10|181953.8|181863.8|181951|181861|181954.1|181864.1|181946.3|181856.3|20
1722597740000|2024-08-02 11:22:20|181951.6|181861.6|181945.7|181855.7|181953.3|181863.3|181944.6|181854.6|16
1722597750000|2024-08-02 11:22:30|181943.7|181853.7|181952.2|181862.2|181952.3|181862.3|181943.7|181853.7|14
1722597760000|2024-08-02 11:22:40|181952|181862|181955.9|181865.9|181955.9|181865.9|181952|181862|6
1722597770000|2024-08-02 11:22:50|181954|181864|181953.2|181863.2|181954|181864|181949.1|181859.1|5
1722597780000|2024-08-02 11:23:00|181953.4|181863.4|181954.5|181864.5|181959|181869|181952.3|181862.3|17
1722597790000|2024-08-02 11:23:10|181958.4|181868.4|181961.1|181871.1|181968|181878|181952.6|181862.6|25
1722597800000|2024-08-02 11:23:20|181962.4|181872.4|181959.8|181869.8|181962.8|181872.8|181957.9|181867.9|23
1722597810000|2024-08-02 11:23:30|181958.4|181868.4|181962.6|181872.6|181962.6|181872.6|181956.9|181866.9|15
1722597820000|2024-08-02 11:23:40|181960.4|181870.4|181957.1|181867.1|181962.8|181872.8|181955.6|181865.6|17
1722597830000|2024-08-02 11:23:50|181958.9|181868.9|181959.4|181869.4|181962.3|181872.3|181958.8|181868.8|12
1722597840000|2024-08-02 11:24:00|181959.3|181869.3|181957|181867|181959.3|181869.3|181946|181856|11
1722597850000|2024-08-02 11:24:10|181957.2|181867.2|181931.6|181841.6|181957.2|181867.2|181930.2|181840.2|13
1722597860000|2024-08-02 11:24:20|181931.2|181841.2|181904|181814|181933|181843|181897.7|181807.7|24
1722597870000|2024-08-02 11:24:30|181903.7|181813.7|181900.4|181810.4|181905|181815|181900.4|181810.4|21
1722597880000|2024-08-02 11:24:40|181901.5|181811.5|181909.7|181819.7|181923.4|181833.4|181897.6|181807.6|22
1722597890000|2024-08-02 11:24:50|181915.3|181825.3|181975.5|181885.5|181976.1|181886.1|181907.6|181817.6|9
1722597900000|2024-08-02 11:25:00|181975.4|181885.4|182012.8|181922.8|182020.8|181930.8|181967.7|181877.7|17
1722597910000|2024-08-02 11:25:10|182016.3|181926.3|182018.9|181928.9|182026.1|181936.1|182003.2|181913.2|21
1722597920000|2024-08-02 11:25:20|182013.3|181923.3|182042.3|181952.3|182046|181956|182013.3|181923.3|20
1722597930000|2024-08-02 11:25:30|182043.8|181953.8|182042.3|181952.3|182043.8|181953.8|182042.1|181952.1|3
1722597940000|2024-08-02 11:25:40|182044.2|181954.2|182042.5|181952.5|182044.2|181954.2|182022.3|181932.3|24
1722597950000|2024-08-02 11:25:50|182041|181951|182039.6|181949.6|182043.3|181953.3|182039.6|181949.6|5
1722597960000|2024-08-02 11:26:00|182041.5|181951.5|182042.3|181952.3|182043.4|181953.4|182038.3|181948.3|9
1722597970000|2024-08-02 11:26:10|182039.6|181949.6|182026.4|181936.4|182042|181952|182026.4|181936.4|10
1722597980000|2024-08-02 11:26:20|182026.8|181936.8|182039.6|181949.6|182041.7|181951.7|182026.8|181936.8|4
1722597990000|2024-08-02 11:26:30|182040.3|181950.3|182026.5|181936.5|182044.5|181954.5|182021.6|181931.6|8
1722598000000|2024-08-02 11:26:40|182030.6|181940.6|182032.2|181942.2|182042.8|181952.8|182018.7|181928.7|10
1722598010000|2024-08-02 11:26:50|182029.5|181939.5|182035|181945|182035.6|181945.6|182027.3|181937.3|16
1722598020000|2024-08-02 11:27:00|182034|181944|182030.6|181940.6|182036.2|181946.2|182030.6|181940.6|11
1722598030000|2024-08-02 11:27:10|182033.1|181943.1|182029.1|181939.1|182034|181944|182029.1|181939.1|11
1722598040000|2024-08-02 11:27:20|182027.2|181937.2|182031.9|181941.9|182031.9|181941.9|182025.8|181935.8|8
1722598050000|2024-08-02 11:27:30|182032.9|181942.9|181996.8|181906.8|182032.9|181942.9|181974.1|181884.1|25
1722598060000|2024-08-02 11:27:40|181996.7|181906.7|181994|181904|181998.9|181908.9|181994|181904|18
1722598070000|2024-08-02 11:27:50|181993.8|181903.8|181984.8|181894.8|181993.8|181903.8|181983.7|181893.7|13
1722598080000|2024-08-02 11:28:00|181986|181896|181985.9|181895.9|181986|181896|181985.7|181895.7|5
1722598090000|2024-08-02 11:28:10|181985.7|181895.7|181997.8|181907.8|181998.1|181908.1|181983.2|181893.2|14
1722598100000|2024-08-02 11:28:20|181998.6|181908.6|182001.1|181911.1|182003.3|181913.3|181998.2|181908.2|9
1722598110000|2024-08-02 11:28:30|182001.2|181911.2|182003.9|181913.9|182003.9|181913.9|182001.2|181911.2|3
1722598120000|2024-08-02 11:28:40|182008.9|181918.9|182009.3|181919.3|182009.3|181919.3|182008.8|181918.8|6
1722598130000|2024-08-02 11:28:50|182010.4|181920.4|182010.4|181920.4|182010.4|181920.4|182010.4|181920.4|1
1722598140000|2024-08-02 11:29:00|182010.5|181920.5|182000.6|181910.6|182010.5|181920.5|181998.7|181908.7|9
1722598150000|2024-08-02 11:29:10|182000.7|181910.7|182000.7|181910.7|182000.7|181910.7|182000.7|181910.7|1
1722598160000|2024-08-02 11:29:20|182001.1|181911.1|182002.5|181912.5|182002.5|181912.5|181999.9|181909.9|9
1722598170000|2024-08-02 11:29:30|182002.1|181912.1|182001.9|181911.9|182011.8|181921.8|181992.3|181902.3|24
1722598180000|2024-08-02 11:29:40|182001.2|181911.2|182010.9|181920.9|182010.9|181920.9|182001.1|181911.1|21
1722598190000|2024-08-02 11:29:50|182010.4|181920.4|182009.5|181919.5|182015.3|181925.3|182006.8|181916.8|7
1722598200000|2024-08-02 11:30:00|182009.7|181919.7|182028.6|181938.6|182028.6|181938.6|182009.7|181919.7|21
1722598210000|2024-08-02 11:30:10|182029.2|181939.2|182027.5|181937.5|182029.2|181939.2|182026.7|181936.7|14
1722598220000|2024-08-02 11:30:20|182027.3|181937.3|182026.8|181936.8|182027.4|181937.4|182026.8|181936.8|4
1722598230000|2024-08-02 11:30:30|182024|181934|182002.9|181912.9|182024|181934|182001.2|181911.2|26
1722598240000|2024-08-02 11:30:40|181998.8|181908.8|182002.8|181912.8|182007|181917|181998.8|181908.8|17
1722598250000|2024-08-02 11:30:50|182002.7|181912.7|182023|181933|182027.8|181937.8|182000.9|181910.9|21
1722598260000|2024-08-02 11:31:00|182022.7|181932.7|182023.1|181933.1|182023.6|181933.6|182022|181932|7
1722598270000|2024-08-02 11:31:10|182023.5|181933.5|182019.1|181929.1|182024.1|181934.1|182018.4|181928.4|14
1722598280000|2024-08-02 11:31:20|182019.8|181929.8|182026.5|181936.5|182029.3|181939.3|182019.8|181929.8|9
1722598300000|2024-08-02 11:31:40|182026.7|181936.7|182027.4|181937.4|182027.6|181937.6|182026.7|181936.7|4
1722598310000|2024-08-02 11:31:50|182027.7|181937.7|182029.7|181939.7|182030|181940|182027.7|181937.7|8
1722598320000|2024-08-02 11:32:00|182029.5|181939.5|182015.6|181925.6|182029.5|181939.5|182015.6|181925.6|13
1722598330000|2024-08-02 11:32:10|182017.6|181927.6|181977.1|181887.1|182019|181929|181972.5|181882.5|20
1722598340000|2024-08-02 11:32:20|181978.3|181888.3|181972.7|181882.7|181978.3|181888.3|181967.6|181877.6|12
1722598350000|2024-08-02 11:32:30|181970.4|181880.4|181964.9|181874.9|181970.4|181880.4|181959.9|181869.9|13
1722598360000|2024-08-02 11:32:40|181966.8|181876.8|181968.5|181878.5|181970.7|181880.7|181952|181862|20
1722598370000|2024-08-02 11:32:50|181968.3|181878.3|181960.5|181870.5|181971.9|181881.9|181958.7|181868.7|11
1722598380000|2024-08-02 11:33:00|181961.4|181871.4|181968.1|181878.1|181968.1|181878.1|181961.3|181871.3|10
1722598390000|2024-08-02 11:33:10|181973.4|181883.4|181980.9|181890.9|181984.8|181894.8|181972.2|181882.2|7
1722598400000|2024-08-02 11:33:20|181977.6|181887.6|181970.7|181880.7|181977.6|181887.6|181967.6|181877.6|19
1722598410000|2024-08-02 11:33:30|181969.8|181879.8|181970.9|181880.9|181971.7|181881.7|181969.8|181879.8|10
1722598420000|2024-08-02 11:33:40|181970.8|181880.8|181967.6|181877.6|181970.8|181880.8|181966.9|181876.9|10
1722598430000|2024-08-02 11:33:50|181967.5|181877.5|181967.5|181877.5|181967.7|181877.7|181966.1|181876.1|7
1722598440000|2024-08-02 11:34:00|181967.4|181877.4|181971.5|181881.5|181973.7|181883.7|181967.4|181877.4|11
1722598450000|2024-08-02 11:34:10|181971.6|181881.6|181953.7|181863.7|181971.8|181881.8|181939|181849|19
1722598460000|2024-08-02 11:34:20|181950|181860|181983.9|181893.9|181983.9|181893.9|181950|181860|19
1722598470000|2024-08-02 11:34:30|181986.3|181896.3|181984.9|181894.9|181986.3|181896.3|181982|181892|8
1722598480000|2024-08-02 11:34:40|181983.4|181893.4|181984.3|181894.3|181987.4|181897.4|181983.1|181893.1|7
1722598490000|2024-08-02 11:34:50|181983.7|181893.7|181976.2|181886.2|181983.7|181893.7|181972.9|181882.9|13
1722598500000|2024-08-02 11:35:00|181978.4|181888.4|181979.2|181889.2|181980.8|181890.8|181978.4|181888.4|7
1722598510000|2024-08-02 11:35:10|181978.7|181888.7|181971.9|181881.9|181981.7|181891.7|181957.6|181867.6|17
1722598520000|2024-08-02 11:35:20|181972|181882|181982.5|181892.5|181982.7|181892.7|181972|181882|16
1722598530000|2024-08-02 11:35:30|181985.1|181895.1|181983.1|181893.1|181985.1|181895.1|181983.1|181893.1|3
1722598540000|2024-08-02 11:35:40|181983|181893|181984.4|181894.4|181984.4|181894.4|181983|181893|4
1722598550000|2024-08-02 11:35:50|181985|181895|181992.3|181902.3|181992.8|181902.8|181985|181895|11
1722598560000|2024-08-02 11:36:00|181991.6|181901.6|181974.4|181884.4|181991.6|181901.6|181972.7|181882.7|16
1722598570000|2024-08-02 11:36:10|181974.1|181884.1|181971.3|181881.3|181976.5|181886.5|181971.3|181881.3|3
1722598580000|2024-08-02 11:36:20|181971.6|181881.6|181962.1|181872.1|181971.6|181881.6|181950.9|181860.9|19
1722598590000|2024-08-02 11:36:30|181962.7|181872.7|181967.1|181877.1|181970.5|181880.5|181962.7|181872.7|10
1722598600000|2024-08-02 11:36:40|181968.3|181878.3|181982.3|181892.3|181982.3|181892.3|181967.9|181877.9|10
1722598610000|2024-08-02 11:36:50|181985|181895|181984.8|181894.8|181985|181895|181984.8|181894.8|3
1722598620000|2024-08-02 11:37:00|181984.3|181894.3|181978.5|181888.5|181984.3|181894.3|181978.5|181888.5|7
1722598630000|2024-08-02 11:37:10|181981.5|181891.5|181978.3|181888.3|181981.5|181891.5|181978.3|181888.3|7
1722598640000|2024-08-02 11:37:20|181978.1|181888.1|181970.9|181880.9|181978.1|181888.1|181970.9|181880.9|8
1722598650000|2024-08-02 11:37:30|181971.7|181881.7|181972.9|181882.9|181972.9|181882.9|181970.6|181880.6|12
1722598660000|2024-08-02 11:37:40|181973.1|181883.1|181972.5|181882.5|181976.7|181886.7|181970|181880|12
1722598670000|2024-08-02 11:37:50|181972.4|181882.4|181957.9|181867.9|181972.4|181882.4|181956.5|181866.5|13
1722598680000|2024-08-02 11:38:00|181958.6|181868.6|181969.6|181879.6|181969.6|181879.6|181957.9|181867.9|16
1722598690000|2024-08-02 11:38:10|181967.4|181877.4|181971.9|181881.9|181971.9|181881.9|181967.1|181877.1|8
1722598700000|2024-08-02 11:38:20|181973|181883|181973.3|181883.3|181973.9|181883.9|181973|181883|7
1722598710000|2024-08-02 11:38:30|181973.4|181883.4|181972.9|181882.9|181974.1|181884.1|181972.9|181882.9|8
1722598720000|2024-08-02 11:38:40|181973|181883|181968.7|181878.7|181973|181883|181968.7|181878.7|11
1722598730000|2024-08-02 11:38:50|181967.7|181877.7|181954.6|181864.6|181967.7|181877.7|181951.5|181861.5|5
1722598740000|2024-08-02 11:39:00|181954.7|181864.7|181951.7|181861.7|181954.7|181864.7|181951.7|181861.7|6
1722598750000|2024-08-02 11:39:10|181954.7|181864.7|181955.4|181865.4|181955.9|181865.9|181954.5|181864.5|6
1722598760000|2024-08-02 11:39:20|181953.3|181863.3|181958.9|181868.9|181959|181869|181953.3|181863.3|6
1722598770000|2024-08-02 11:39:30|181959|181869|181951.6|181861.6|181959.2|181869.2|181951.6|181861.6|11
1722598780000|2024-08-02 11:39:40|181952.1|181862.1|181948.5|181858.5|181952.1|181862.1|181948.5|181858.5|8
1722598790000|2024-08-02 11:39:50|181948.4|181858.4|181952.1|181862.1|181952.1|181862.1|181948.4|181858.4|7
1722598800000|2024-08-02 11:40:00|181952.5|181862.5|181951.9|181861.9|181954.5|181864.5|181951.4|181861.4|13
1722598810000|2024-08-02 11:40:10|181951.7|181861.7|181954.7|181864.7|181954.9|181864.9|181951.6|181861.6|5
1722598820000|2024-08-02 11:40:20|181956.9|181866.9|181955.5|181865.5|181957.8|181867.8|181955.3|181865.3|9
1722598830000|2024-08-02 11:40:30|181955.7|181865.7|181963.7|181873.7|181969.1|181879.1|181955.7|181865.7|11
1722598840000|2024-08-02 11:40:40|181963|181873|181966|181876|181966.1|181876.1|181963|181873|4
1722598850000|2024-08-02 11:40:50|181966.1|181876.1|181966.4|181876.4|181966.4|181876.4|181966.1|181876.1|3
1722598860000|2024-08-02 11:41:00|181963.8|181873.8|181971.3|181881.3|181971.3|181881.3|181963.1|181873.1|12
1722598870000|2024-08-02 11:41:10|181966.8|181876.8|181962|181872|181966.8|181876.8|181958.2|181868.2|8
1722598880000|2024-08-02 11:41:20|181955.3|181865.3|181954|181864|181960.8|181870.8|181954|181864|12
1722598890000|2024-08-02 11:41:30|181957.4|181867.4|181955.1|181865.1|181957.7|181867.7|181954.9|181864.9|5
1722598900000|2024-08-02 11:41:40|181954.8|181864.8|181932.4|181842.4|181957.9|181867.9|181922.3|181832.3|7
1722598910000|2024-08-02 11:41:50|181932.7|181842.7|181936.8|181846.8|181941.5|181851.5|181932.7|181842.7|10
1722598920000|2024-08-02 11:42:00|181935|181845|181900.2|181810.2|181935|181845|181899.7|181809.7|12
1722598930000|2024-08-02 11:42:10|181900.5|181810.5|181967.1|181877.1|181970.8|181880.8|181900.5|181810.5|7
1722598940000|2024-08-02 11:42:20|181967.3|181877.3|181963.6|181873.6|181967.3|181877.3|181954|181864|18
1722598950000|2024-08-02 11:42:30|181963.5|181873.5|181963.5|181873.5|181963.5|181873.5|181963.5|181873.5|1
1722598960000|2024-08-02 11:42:40|181966|181876|181962.3|181872.3|181966|181876|181960|181870|7
1722598970000|2024-08-02 11:42:50|181962.5|181872.5|181956.3|181866.3|181962.5|181872.5|181954.7|181864.7|5
1722598980000|2024-08-02 11:43:00|181956.4|181866.4|181957.6|181867.6|181958.9|181868.9|181954.2|181864.2|10
1722598990000|2024-08-02 11:43:10|181957.9|181867.9|181934.1|181844.1|181957.9|181867.9|181930.8|181840.8|16
1722599000000|2024-08-02 11:43:20|181934.3|181844.3|181892.7|181802.7|181934.3|181844.3|181886.4|181796.4|19
1722599010000|2024-08-02 11:43:30|181887.6|181797.6|181883.8|181793.8|181892.7|181802.7|181878.7|181788.7|12
1722599020000|2024-08-02 11:43:40|181883.9|181793.9|181871.9|181781.9|181883.9|181793.9|181855.6|181765.6|15
1722599030000|2024-08-02 11:43:50|181870.2|181780.2|181888.7|181798.7|181888.7|181798.7|181870.2|181780.2|8
1722599040000|2024-08-02 11:44:00|181888.9|181798.9|181889.4|181799.4|181889.8|181799.8|181888.9|181798.9|6
1722599050000|2024-08-02 11:44:10|181889.5|181799.5|181893.3|181803.3|181893.6|181803.6|181889.5|181799.5|12
1722599060000|2024-08-02 11:44:20|181892.6|181802.6|181917.5|181827.5|181917.5|181827.5|181892.6|181802.6|15
1722599070000|2024-08-02 11:44:30|181917.6|181827.6|181935.3|181845.3|181935.3|181845.3|181917.6|181827.6|9
1722599080000|2024-08-02 11:44:40|181934.9|181844.9|181934.7|181844.7|181934.9|181844.9|181934.7|181844.7|2
1722599090000|2024-08-02 11:44:50|181934.8|181844.8|181950.6|181860.6|181950.7|181860.7|181934.8|181844.8|13
1722599100000|2024-08-02 11:45:00|181951.7|181861.7|181954.9|181864.9|181954.9|181864.9|181949.1|181859.1|11
1722599110000|2024-08-02 11:45:10|181954.7|181864.7|181956.6|181866.6|181956.6|181866.6|181954.7|181864.7|6
1722599120000|2024-08-02 11:45:20|181959.7|181869.7|181956.3|181866.3|181966.6|181876.6|181956.3|181866.3|15
1722599130000|2024-08-02 11:45:30|181956.4|181866.4|181961.2|181871.2|181962.5|181872.5|181956.4|181866.4|11
1722599140000|2024-08-02 11:45:40|181961.3|181871.3|181964|181874|181964|181874|181961.3|181871.3|7
1722599150000|2024-08-02 11:45:50|181956.8|181866.8|181963.8|181873.8|181963.8|181873.8|181956.8|181866.8|6
1722599160000|2024-08-02 11:46:00|181964.1|181874.1|181960.2|181870.2|181964.1|181874.1|181960.2|181870.2|8
1722599170000|2024-08-02 11:46:10|181960.3|181870.3|181980.7|181890.7|181986.1|181896.1|181960.3|181870.3|10
1722599180000|2024-08-02 11:46:20|181980.8|181890.8|181980.4|181890.4|181982.8|181892.8|181977.8|181887.8|12
1722599190000|2024-08-02 11:46:30|181983.4|181893.4|181983|181893|181986.4|181896.4|181983|181893|5
1722599200000|2024-08-02 11:46:40|181982.9|181892.9|181980|181890|181982.9|181892.9|181979|181889|8
1722599210000|2024-08-02 11:46:50|181979.8|181889.8|181977.6|181887.6|181979.8|181889.8|181977.6|181887.6|7
1722599220000|2024-08-02 11:47:00|181977.4|181887.4|181978.7|181888.7|181978.7|181888.7|181976.7|181886.7|6
1722599230000|2024-08-02 11:47:10|181981.5|181891.5|181981.9|181891.9|181982.9|181892.9|181980.8|181890.8|6
1722599240000|2024-08-02 11:47:20|181979.6|181889.6|181980.7|181890.7|181980.7|181890.7|181979.6|181889.6|5
1722599250000|2024-08-02 11:47:30|181980.5|181890.5|181980.3|181890.3|181984.2|181894.2|181979.8|181889.8|6
1722599260000|2024-08-02 11:47:40|181980.2|181890.2|181979.1|181889.1|181980.2|181890.2|181979.1|181889.1|5
1722599270000|2024-08-02 11:47:50|181978.9|181888.9|181976.1|181886.1|181978.9|181888.9|181970.6|181880.6|10
1722599280000|2024-08-02 11:48:00|181974.1|181884.1|181957|181867|181974.1|181884.1|181952.5|181862.5|9
1722599290000|2024-08-02 11:48:10|181954.1|181864.1|181949.4|181859.4|181954.1|181864.1|181949.4|181859.4|6
1722599300000|2024-08-02 11:48:20|181948.2|181858.2|181949.2|181859.2|181949.2|181859.2|181939.3|181849.3|14
1722599310000|2024-08-02 11:48:30|181949.1|181859.1|181948.9|181858.9|181949.1|181859.1|181947.9|181857.9|6
1722599320000|2024-08-02 11:48:40|181949.1|181859.1|181946.7|181856.7|181949.1|181859.1|181943.8|181853.8|5
1722599330000|2024-08-02 11:48:50|181946.8|181856.8|181946.8|181856.8|181949|181859|181945.8|181855.8|7
1722599340000|2024-08-02 11:49:00|181943.4|181853.4|181913.7|181823.7|181943.4|181853.4|181903.5|181813.5|18
1722599350000|2024-08-02 11:49:10|181911.5|181821.5|181928.9|181838.9|181937.7|181847.7|181911.5|181821.5|11
1722599360000|2024-08-02 11:49:20|181928.6|181838.6|181925.6|181835.6|181928.6|181838.6|181919.3|181829.3|13
1722599370000|2024-08-02 11:49:30|181929.6|181839.6|181925|181835|181930.2|181840.2|181922.8|181832.8|10
1722599380000|2024-08-02 11:49:40|181920.2|181830.2|181921.7|181831.7|181921.7|181831.7|181920.2|181830.2|6
1722599390000|2024-08-02 11:49:50|181921.9|181831.9|181921.4|181831.4|181923.6|181833.6|181918|181828|8
1722599400000|2024-08-02 11:50:00|181921.5|181831.5|181921.9|181831.9|181921.9|181831.9|181921.5|181831.5|4
1722599410000|2024-08-02 11:50:10|181922|181832|181920.1|181830.1|181926|181836|181920.1|181830.1|11
1722599420000|2024-08-02 11:50:20|181920.2|181830.2|181924.7|181834.7|181924.7|181834.7|181920.2|181830.2|9
1722599430000|2024-08-02 11:50:30|181924.8|181834.8|181923.5|181833.5|181926.7|181836.7|181923.4|181833.4|11
1722599440000|2024-08-02 11:50:40|181923.6|181833.6|181921.9|181831.9|181923.6|181833.6|181918.3|181828.3|6
1722599450000|2024-08-02 11:50:50|181923.4|181833.4|181945.1|181815.1|181946.4|181833.4|181912.9|181809.9|17
1722599460000|2024-08-02 11:51:00|181945.3|181815.3|181957.9|181827.9|181958.2|181828.2|181945.3|181815.3|16
1722599470000|2024-08-02 11:51:10|181957.5|181827.5|181986.7|181856.7|181986.7|181856.7|181949.9|181819.9|15
1722599480000|2024-08-02 11:51:20|181986.1|181856.1|182000.6|181870.6|182001.7|181871.7|181986.1|181856.1|22
1722599490000|2024-08-02 11:51:30|182001.4|181871.4|182009.2|181879.2|182009.6|181879.6|182001.4|181871.4|13
1722599500000|2024-08-02 11:51:40|182013.5|181883.5|182013.9|181883.9|182014.2|181884.2|182012.7|181882.7|8
1722599510000|2024-08-02 11:51:50|182014.7|181884.7|182014.3|181884.3|182015.9|181885.9|182014.3|181884.3|9
1722599520000|2024-08-02 11:52:00|182015.2|181885.2|182013.3|181883.3|182015.7|181885.7|182013.3|181883.3|8
1722599530000|2024-08-02 11:52:10|182013.9|181883.9|182010.4|181880.4|182015|181885|182008.4|181878.4|10
1722599540000|2024-08-02 11:52:20|182013.1|181883.1|182037.9|181947.9|182081|181954.3|182013.1|181883.1|17
1722599550000|2024-08-02 11:52:30|182037.2|181947.2|182030.4|181940.4|182041.1|181951.1|182019.9|181929.9|19
1722599560000|2024-08-02 11:52:40|182030.2|181940.2|182028.3|181938.3|182030.2|181940.2|182025.4|181935.4|14
1722599570000|2024-08-02 11:52:50|182027|181937|182037.2|181947.2|182037.2|181947.2|182027|181937|8
1722599580000|2024-08-02 11:53:00|182036.6|181946.6|182026|181936|182039.8|181949.8|182021|181931|18
1722599590000|2024-08-02 11:53:10|182026.2|181936.2|182035.2|181945.2|182035.5|181945.5|182026.2|181936.2|9
1722599600000|2024-08-02 11:53:20|182035.1|181945.1|182059.3|181929.3|182059.5|181945.1|182027.2|181924.3|16
1722599610000|2024-08-02 11:53:30|182059.5|181929.5|182058.4|181928.4|182059.6|181929.6|182058.3|181928.3|5
1722599620000|2024-08-02 11:53:40|182058.5|181928.5|182057.6|181927.6|182058.5|181928.5|182054.6|181924.6|11
1722599630000|2024-08-02 11:53:50|182057.4|181927.4|182032.4|181942.4|182058.6|181942.5|182027.9|181918.5|19
1722599640000|2024-08-02 11:54:00|182029.8|181939.8|182019.8|181929.8|182029.8|181939.8|182013.6|181923.6|17
1722599650000|2024-08-02 11:54:10|182023.9|181933.9|182042.9|181952.9|182042.9|181952.9|182023.4|181933.4|14
1722599660000|2024-08-02 11:54:20|182040.4|181950.4|182042.3|181952.3|182051.2|181961.2|182032|181942|21
1722599670000|2024-08-02 11:54:30|182042.1|181952.1|182042.1|181952.1|182048.2|181958.2|182042.1|181952.1|10
1722599680000|2024-08-02 11:54:40|182045.8|181955.8|182037.2|181947.2|182045.8|181955.8|182034|181944|12
1722599690000|2024-08-02 11:54:50|182038.1|181948.1|182037.6|181947.6|182038.1|181948.1|182037.6|181947.6|4
1722599700000|2024-08-02 11:55:00|182040.4|181950.4|182044.2|181954.2|182044.2|181954.2|182035.5|181945.5|19
1722599710000|2024-08-02 11:55:10|182044.1|181954.1|182044.9|181954.9|182044.9|181954.9|182039.5|181949.5|9
1722599720000|2024-08-02 11:55:20|182044.7|181954.7|182047.1|181957.1|182062.7|181972.7|182044.6|181954.6|21
1722599730000|2024-08-02 11:55:30|182046.9|181956.9|182099.4|182009.4|182117.2|182027.2|182046.5|181956.5|9
1722599740000|2024-08-02 11:55:40|182099.1|182009.1|182102.6|182012.6|182103.4|182013.4|182099|182009|14
1722599750000|2024-08-02 11:55:50|182102.3|182012.3|182102.9|182012.9|182103.9|182013.9|182100.7|182010.7|11
1722599760000|2024-08-02 11:56:00|182102.8|182012.8|182106.6|182016.6|182106.6|182016.6|182102.8|182012.8|5
1722599780000|2024-08-02 11:56:20|182105.1|182015.1|182125.2|182035.2|182126.9|182036.9|182105.1|182015.1|11
1722599790000|2024-08-02 11:56:30|182124.7|182034.7|182124.9|182034.9|182125.7|182035.7|182124.7|182034.7|4
1722599800000|2024-08-02 11:56:40|182123.9|182033.9|182124.4|182034.4|182125.3|182035.3|182119.8|182029.8|6
1722599810000|2024-08-02 11:56:50|182124.3|182034.3|182118.4|182028.4|182124.3|182034.3|182118.4|182028.4|3
1722599820000|2024-08-02 11:57:00|182118.5|182028.5|182117.5|182027.5|182118.5|182028.5|182112.9|182022.9|9
1722599830000|2024-08-02 11:57:10|182117.4|182027.4|182117|182027|182117.4|182027.4|182117|182027|3
1722599840000|2024-08-02 11:57:20|182117.9|182027.9|182117.9|182027.9|182117.9|182027.9|182117.7|182027.7|4
1722599850000|2024-08-02 11:57:30|182117.7|182027.7|182115.4|182025.4|182117.7|182027.7|182115.4|182025.4|5
1722599860000|2024-08-02 11:57:40|182115.1|182025.1|182116.4|182026.4|182117|182027|182115.1|182025.1|7
1722599880000|2024-08-02 11:58:00|182115.9|182025.9|182107.6|182017.6|182162|182072|182107.6|182017.6|19
1722599890000|2024-08-02 11:58:10|182104.5|182014.5|182105.6|182015.6|182106.5|182016.5|182104.5|182014.5|9
1722599900000|2024-08-02 11:58:20|182104.6|182014.6|182076.3|181986.3|182104.7|182014.7|182058.2|181968.2|9
1722599910000|2024-08-02 11:58:30|182072.8|181982.8|182081|181991|182087.5|181997.5|182072.7|181982.7|11
1722599920000|2024-08-02 11:58:40|182080.9|181990.9|182100.3|182010.3|182101.6|182011.6|182080.9|181990.9|14
1722599930000|2024-08-02 11:58:50|182101.6|182011.6|182054.8|181964.8|182101.6|182011.6|182053.1|181963.1|14
1722599940000|2024-08-02 11:59:00|182063.3|181973.3|182069.4|181979.4|182069.4|181979.4|182059.8|181969.8|7
1722599950000|2024-08-02 11:59:10|182068.3|181978.3|182066.4|181976.4|182069.1|181979.1|182066.4|181976.4|4
1722599960000|2024-08-02 11:59:20|182068.8|181978.8|182069.9|181979.9|182070.9|181980.9|182068.8|181978.8|5
1722599970000|2024-08-02 11:59:30|182070.6|181980.6|182102.7|182012.7|182109.6|182019.6|182070.6|181980.6|7
1722599980000|2024-08-02 11:59:40|182111.1|182021.1|182106.6|182016.6|182111.1|182021.1|182103.4|182013.4|11
1722599990000|2024-08-02 11:59:50|182106.7|182016.7|182117.7|182027.7|182117.7|182027.7|182106.5|182016.5|10
1722600000000|2024-08-02 12:00:00|182120|182030|182114.5|182024.5|182120|182030|182114.5|182024.5|13
1722600010000|2024-08-02 12:00:10|182116.2|182026.2|182121.3|182031.3|182134.2|182044.2|182114.5|182024.5|18
1722600020000|2024-08-02 12:00:20|182112.2|182022.2|182118.8|182028.8|182118.8|182028.8|182108.1|182018.1|12
1722600030000|2024-08-02 12:00:30|182115.9|182025.9|182128.8|182038.8|182135.1|182045.1|182115.4|182025.4|9
1722600040000|2024-08-02 12:00:40|182127.5|182037.5|182137.7|182047.7|182141.2|182051.2|182127.5|182037.5|13
1722600050000|2024-08-02 12:00:50|182143.9|182053.9|182142.4|182052.4|182146|182056|182140.1|182050.1|8
1722600060000|2024-08-02 12:01:00|182144.6|182054.6|182139.5|182049.5|182145|182055|182139.5|182049.5|5
1722600070000|2024-08-02 12:01:10|182140|182050|182084.3|181994.3|182140|182050|182081.2|181991.2|25
1722600080000|2024-08-02 12:01:20|182083.9|181993.9|182088.2|181998.2|182089.3|181999.3|182080.7|181990.7|7
1722600090000|2024-08-02 12:01:30|182089.4|181999.4|182071|181981|182092.1|182002.1|182066.7|181976.7|12
1722600100000|2024-08-02 12:01:40|182072.2|181982.2|182076.7|181986.7|182077.1|181987.1|182070.6|181980.6|19
1722600110000|2024-08-02 12:01:50|182072.3|181982.3|182082.7|181992.7|182082.7|181992.7|182072.3|181982.3|8
1722600120000|2024-08-02 12:02:00|182077.8|181987.8|182080.6|181990.6|182082.1|181992.1|182075.7|181985.7|9
1722600130000|2024-08-02 12:02:10|182081.3|181991.3|182077.9|181987.9|182083.1|181993.1|182076.7|181986.7|11
1722600140000|2024-08-02 12:02:20|182079.3|181989.3|182007|181917|182081.7|181991.7|181998.8|181908.8|19
1722600150000|2024-08-02 12:02:30|182005.8|181915.8|181961.6|181871.6|182007.3|181917.3|181957.9|181867.9|26
1722600160000|2024-08-02 12:02:40|181964.8|181874.8|181954.8|181864.8|181967.5|181877.5|181948|181858|24
1722600170000|2024-08-02 12:02:50|181911.9|181821.9|181953.8|181863.8|181959|181869|181907.4|181817.4|24
1722600180000|2024-08-02 12:03:00|181949|181859|181986.9|181896.9|182017.2|181927.2|181949|181859|18
1722600190000|2024-08-02 12:03:10|181987.6|181897.6|182012|181922|182012|181922|181987.6|181897.6|19
1722600200000|2024-08-02 12:03:20|182011.3|181921.3|181998.9|181908.9|182011.3|181921.3|181988.1|181898.1|10
1722600210000|2024-08-02 12:03:30|181997.9|181907.9|181997.5|181907.5|182012.9|181922.9|181989.5|181899.5|14
1722600220000|2024-08-02 12:03:40|181998|181908|181992.3|181902.3|181999.5|181909.5|181992.3|181902.3|8
1722600230000|2024-08-02 12:03:50|181992.4|181902.4|181992.2|181902.2|181992.4|181902.4|181992.2|181902.2|2
1722600240000|2024-08-02 12:04:00|181989.2|181899.2|181993|181903|181993|181903|181989.1|181899.1|14
1722600250000|2024-08-02 12:04:10|181993.3|181903.3|181993.2|181903.2|181993.3|181903.3|181993.2|181903.2|2
1722600260000|2024-08-02 12:04:20|181993.3|181903.3|182024|181934|182038.7|181948.7|181991.9|181901.9|29
1722600270000|2024-08-02 12:04:30|182026.7|181936.7|182034.3|181944.3|182038.5|181948.5|182025.2|181935.2|21
1722600280000|2024-08-02 12:04:40|182034.9|181944.9|182022.7|181932.7|182038.4|181948.4|182021.7|181931.7|17
1722600290000|2024-08-02 12:04:50|181991.9|181901.9|181999|181909|182002.6|181912.6|181991.9|181901.9|11
1722600300000|2024-08-02 12:05:00|181994.3|181904.3|181992.9|181902.9|181997.9|181907.9|181989.8|181899.8|14
1722600310000|2024-08-02 12:05:10|181993.1|181903.1|181993.7|181903.7|182003.8|181913.8|181989.6|181899.6|9
1722600320000|2024-08-02 12:05:20|181998.7|181908.7|181990.7|181900.7|181998.7|181908.7|181990.5|181900.5|15
1722600330000|2024-08-02 12:05:30|181990.8|181900.8|182002.2|181912.2|182002.2|181912.2|181990.8|181900.8|8
1722600340000|2024-08-02 12:05:40|182001.3|181911.3|182020.4|181930.4|182025.1|181935.1|182001.3|181911.3|23
1722600350000|2024-08-02 12:05:50|182020.5|181930.5|182040.1|181950.1|182046|181956|182020.5|181930.5|19
1722600360000|2024-08-02 12:06:00|182039.9|181949.9|182004.5|181914.5|182044.8|181954.8|181999.8|181909.8|21
1722600370000|2024-08-02 12:06:10|182003.8|181913.8|182004.5|181914.5|182004.9|181914.9|182001.6|181911.6|10
1722600380000|2024-08-02 12:06:20|182004.2|181914.2|182003.1|181913.1|182004.2|181914.2|182002.9|181912.9|10
1722600390000|2024-08-02 12:06:30|182003.2|181913.2|182000.5|181910.5|182004.3|181914.3|182000.3|181910.3|16
1722600400000|2024-08-02 12:06:40|182000.3|181910.3|181917.7|181827.7|182001.7|181911.7|181917.7|181827.7|8
1722600410000|2024-08-02 12:06:50|181917.2|181827.2|181992|181902|182008.4|181918.4|181917.2|181827.2|23
1722600420000|2024-08-02 12:07:00|181991.8|181901.8|181988.3|181898.3|181992.2|181902.2|181988.3|181898.3|11
1722600430000|2024-08-02 12:07:10|181988.2|181898.2|181982.5|181892.5|181991.2|181901.2|181982.5|181892.5|18
1722600440000|2024-08-02 12:07:20|181964.4|181874.4|181977.8|181847.8|181977.9|181874.4|181951.9|181840.8|26
1722600450000|2024-08-02 12:07:30|181977.7|181847.7|181968.3|181838.3|181977.7|181847.7|181963.4|181833.4|19
1722600460000|2024-08-02 12:07:40|181967.9|181837.9|181968.4|181838.4|181968.4|181838.4|181965.8|181835.8|17
1722600470000|2024-08-02 12:07:50|181965.7|181835.7|181952.2|181822.2|181965.7|181835.7|181950.1|181820.1|18
1722600480000|2024-08-02 12:08:00|181952.3|181822.3|181958|181828|181960.4|181830.4|181952.1|181822.1|22
1722600490000|2024-08-02 12:08:10|181958.1|181828.1|181878.7|181748.7|181958.3|181828.3|181862.5|181745.3|26
1722600500000|2024-08-02 12:08:20|181879.9|181749.9|181903.7|181773.7|181903.9|181773.9|181879.9|181749.9|19
1722600510000|2024-08-02 12:08:30|181894.5|181804.5|181896.4|181806.4|181900|181810|181889.9|181799.9|15
1722600520000|2024-08-02 12:08:40|181894.5|181804.5|181894.5|181804.5|181897.9|181807.9|181852.2|181762.2|20
1722600530000|2024-08-02 12:08:50|181889.5|181799.5|181867.9|181777.9|181895.9|181805.9|181866.1|181776.1|17
1722600540000|2024-08-02 12:09:00|181868.5|181778.5|181890.4|181800.4|181890.4|181800.4|181865.7|181775.7|15
1722600550000|2024-08-02 12:09:10|181890.8|181800.8|181889.1|181799.1|181894.5|181804.5|181880.2|181790.2|13
1722600560000|2024-08-02 12:09:20|181886.9|181796.9|181891.2|181801.2|181891.2|181801.2|181886.5|181796.5|7
1722600570000|2024-08-02 12:09:30|181889.1|181799.1|181887.1|181797.1|181891.4|181801.4|181885.2|181795.2|19
1722600580000|2024-08-02 12:09:40|181887.6|181797.6|181890.3|181800.3|181892.5|181802.5|181885.2|181795.2|11
1722600590000|2024-08-02 12:09:50|181889.7|181799.7|181911.3|181821.3|181914.1|181824.1|181889.6|181799.6|15
1722600600000|2024-08-02 12:10:00|181913.2|181823.2|181901.9|181811.9|181913.2|181823.2|181897.4|181807.4|16
1722600610000|2024-08-02 12:10:10|181897.5|181807.5|181901.3|181811.3|181901.3|181811.3|181888.9|181798.9|6
1722600620000|2024-08-02 12:10:20|181892.5|181802.5|181906.2|181816.2|181906.3|181816.3|181892.5|181802.5|11
1722600630000|2024-08-02 12:10:30|181902.4|181812.4|181906.6|181816.6|181908.9|181818.9|181902.4|181812.4|8
1722600640000|2024-08-02 12:10:40|181907.2|181817.2|181905.2|181815.2|181908.1|181818.1|181903.8|181813.8|10
1722600650000|2024-08-02 12:10:50|181906.1|181816.1|181914.2|181824.2|181924.4|181834.4|181905.6|181815.6|17
1722600660000|2024-08-02 12:11:00|181916.4|181826.4|181914.2|181824.2|181955.6|181865.6|181911.5|181821.5|19
1722600670000|2024-08-02 12:11:10|181911.3|181821.3|181872.6|181782.6|181912.9|181822.9|181868.5|181778.5|18
1722600680000|2024-08-02 12:11:20|181872.1|181782.1|181871.3|181781.3|181872.6|181782.6|181866.4|181776.4|10
1722600690000|2024-08-02 12:11:30|181866.1|181776.1|181843.7|181753.7|181871.5|181781.5|181840.4|181750.4|17
1722600700000|2024-08-02 12:11:40|181842.7|181752.7|181841.3|181751.3|181845.4|181755.4|181841.3|181751.3|15
1722600710000|2024-08-02 12:11:50|181844.4|181754.4|181846.6|181756.6|181847.7|181757.7|181841.3|181751.3|17
1722600720000|2024-08-02 12:12:00|181843.1|181753.1|181834.7|181744.7|181843.6|181753.6|181827.9|181737.9|27
1722600730000|2024-08-02 12:12:10|181831.6|181741.6|181815|181725|181834.4|181744.4|181806.7|181716.7|23
1722600740000|2024-08-02 12:12:20|181815.3|181725.3|181811.9|181721.9|181818.9|181728.9|181811.4|181721.4|19
1722600750000|2024-08-02 12:12:30|181811|181721|181811.3|181721.3|181814.9|181724.9|181779.1|181689.1|21
1722600760000|2024-08-02 12:12:40|181810.6|181720.6|181814.8|181724.8|181818.2|181728.2|181810.1|181720.1|9
1722600770000|2024-08-02 12:12:50|181811.9|181721.9|181816.8|181726.8|181816.8|181726.8|181808.4|181718.4|8
1722600780000|2024-08-02 12:13:00|181817.2|181727.2|181816.4|181726.4|181817.5|181727.5|181813.4|181723.4|7
1722600790000|2024-08-02 12:13:10|181820.4|181730.4|181821.5|181731.5|181821.7|181731.7|181818.2|181728.2|10
1722600800000|2024-08-02 12:13:20|181821.8|181731.8|181821.3|181731.3|181826.5|181736.5|181821.1|181731.1|8
1722600810000|2024-08-02 12:13:30|181821.1|181731.1|181823.3|181733.3|181823.3|181733.3|181817.1|181727.1|6
1722600820000|2024-08-02 12:13:40|181820.9|181730.9|181820.2|181730.2|181820.9|181730.9|181810.3|181720.3|12
1722600830000|2024-08-02 12:13:50|181820.4|181730.4|181818.8|181728.8|181827.9|181737.9|181814.3|181724.3|13
1722600840000|2024-08-02 12:14:00|181817.6|181727.6|181822.3|181732.3|181823|181733|181815.2|181725.2|14
1722600850000|2024-08-02 12:14:10|181822.5|181732.5|181836.4|181746.4|181846.1|181756.1|181822|181732|24
1722600860000|2024-08-02 12:14:20|181835.2|181745.2|181814.4|181724.4|181835.2|181745.2|181812.7|181722.7|17
1722600870000|2024-08-02 12:14:30|181814.6|181724.6|181812|181722|181816|181726|181809.6|181719.6|12
1722600880000|2024-08-02 12:14:40|181809.8|181719.8|181815.1|181725.1|181815.1|181725.1|181809.8|181719.8|6
1722600890000|2024-08-02 12:14:50|181813.4|181723.4|181839.1|181749.1|181845|181755|181813.2|181723.2|20
1722600900000|2024-08-02 12:15:00|181841.7|181751.7|181838.4|181748.4|181849.3|181759.3|181834.7|181744.7|23
1722600910000|2024-08-02 12:15:10|181839|181749|181870|181780|181873.6|181783.6|181838.5|181748.5|16
1722600920000|2024-08-02 12:15:20|181870.2|181780.2|181868.3|181778.3|181877.4|181787.4|181867.5|181777.5|17
1722600930000|2024-08-02 12:15:30|181868.4|181778.4|181865.2|181775.2|181868.8|181778.8|181865.1|181775.1|13
1722600940000|2024-08-02 12:15:40|181865.4|181775.4|181868.2|181778.2|181868.2|181778.2|181863.4|181773.4|8
1722600950000|2024-08-02 12:15:50|181868|181778|181875.6|181785.6|181876.8|181786.8|181863.7|181773.7|9
1722600960000|2024-08-02 12:16:00|181875.5|181785.5|181860.5|181770.5|181875.5|181785.5|181857.9|181767.9|19
1722600970000|2024-08-02 12:16:10|181860.3|181770.3|181908.3|181778.3|181912.1|181782.1|181860.3|181754.3|26
1722600980000|2024-08-02 12:16:20|181908.7|181778.7|181909.3|181779.3|181909.7|181779.7|181903.8|181773.8|20
1722600990000|2024-08-02 12:16:30|181909.2|181779.2|181909.5|181779.5|181912.7|181782.7|181908.2|181778.2|9
1722601000000|2024-08-02 12:16:40|181909.6|181779.6|181912.6|181782.6|181923.7|181793.7|181908.5|181778.5|27
1722601010000|2024-08-02 12:16:50|181912.7|181782.7|181905|181775|181912.8|181782.8|181905|181775|12
1722601020000|2024-08-02 12:17:00|181903.6|181773.6|181909.1|181779.1|181909.6|181779.6|181903|181773|12
1722601030000|2024-08-02 12:17:10|181909|181779|181908.9|181778.9|181909.5|181779.5|181908.6|181778.6|9
1722601040000|2024-08-02 12:17:20|181910|181780|181909.4|181779.4|181910|181780|181894.4|181764.4|22
1722601050000|2024-08-02 12:17:30|181908.4|181778.4|181910.7|181780.7|181911.6|181781.6|181908.4|181778.4|20
1722601060000|2024-08-02 12:17:40|181910.8|181780.8|181916.2|181786.2|181916.2|181786.2|181903.2|181773.2|14
1722601070000|2024-08-02 12:17:50|181916.3|181786.3|181912.2|181782.2|181916.3|181786.3|181912.2|181782.2|7
1722601080000|2024-08-02 12:18:00|181875.9|181785.9|181887.3|181797.3|181891.4|181801.4|181874.8|181784.8|15
1722601090000|2024-08-02 12:18:10|181885.9|181795.9|181886.6|181796.6|181899.4|181809.4|181885|181795|20
1722601100000|2024-08-02 12:18:20|181885.7|181795.7|181878.3|181788.3|181885.7|181795.7|181875.2|181785.2|8
1722601110000|2024-08-02 12:18:30|181878|181788|181877|181787|181883.8|181793.8|181876.2|181786.2|17
1722601120000|2024-08-02 12:18:40|181874.7|181784.7|181865.6|181775.6|181877.8|181787.8|181865.1|181775.1|19
1722601130000|2024-08-02 12:18:50|181865.5|181775.5|181864.8|181774.8|181865.5|181775.5|181864.8|181774.8|5
1722601140000|2024-08-02 12:19:00|181866|181776|181866.4|181776.4|181866.6|181776.6|181864.9|181774.9|11
1722601150000|2024-08-02 12:19:10|181864|181774|181864.6|181774.6|181869.1|181779.1|181864|181774|15
1722601160000|2024-08-02 12:19:20|181864.4|181774.4|181899.5|181769.5|181899.6|181782.1|181864.4|181767.6|12
1722601170000|2024-08-02 12:19:30|181901.6|181771.6|181899.3|181769.3|181903.6|181773.6|181899.3|181769.3|8
1722601180000|2024-08-02 12:19:40|181902.1|181772.1|181880.1|181790.1|181902.1|181792.4|181877.5|181772.1|13
1722601190000|2024-08-02 12:19:50|181877.3|181787.3|181874.3|181784.3|181877.3|181787.3|181860.3|181770.3|20
1722601200000|2024-08-02 12:20:00|181875.9|181785.9|181902.4|181772.4|181902.4|181794.6|181875.9|181772.4|11
1722601210000|2024-08-02 12:20:10|181902.6|181772.6|181896.9|181766.9|181903.3|181773.3|181896.9|181766.9|14
1722601220000|2024-08-02 12:20:20|181895.8|181765.8|181885.1|181755.1|181900.3|181770.3|181885.1|181755.1|16
1722601230000|2024-08-02 12:20:30|181883.1|181753.1|181853.5|181763.5|181893.6|181774.9|181853.5|181751.4|19
1722601240000|2024-08-02 12:20:40|181852.6|181762.6|181852.5|181762.5|181855.5|181765.5|181844|181754|15
1722601250000|2024-08-02 12:20:50|181852.9|181762.9|181851.4|181761.4|181855.6|181765.6|181851.2|181761.2|5
1722601260000|2024-08-02 12:21:00|181851|181761|181849.5|181759.5|181855|181765|181847.9|181757.9|10
1722601270000|2024-08-02 12:21:10|181849.7|181759.7|181849.7|181759.7|181850.8|181760.8|181849.5|181759.5|10
1722601280000|2024-08-02 12:21:20|181852.7|181762.7|181800.4|181710.4|181852.7|181762.7|181793.6|181703.6|10
1722601290000|2024-08-02 12:21:30|181800.6|181710.6|181794.4|181704.4|181800.6|181710.6|181794.1|181704.1|19
1722601300000|2024-08-02 12:21:40|181794.6|181704.6|181797.1|181707.1|181801.3|181711.3|181794.6|181704.6|9
1722601310000|2024-08-02 12:21:50|181799.5|181709.5|181795.2|181705.2|181799.8|181709.8|181794.1|181704.1|6
1722601320000|2024-08-02 12:22:00|181794.8|181704.8|181799|181709|181799|181709|181794.8|181704.8|8
1722601330000|2024-08-02 12:22:10|181797.1|181707.1|181855.1|181765.1|181858.5|181768.5|181796.5|181706.5|13
1722601340000|2024-08-02 12:22:20|181855.6|181765.6|181810.2|181720.2|181880.9|181790.9|181806.8|181716.8|26
1722601350000|2024-08-02 12:22:30|181810.1|181720.1|181807.4|181717.4|181810.2|181720.2|181803.3|181713.3|15
1722601360000|2024-08-02 12:22:40|181806.3|181716.3|181773.9|181683.9|181806.5|181716.5|181772.7|181682.7|16
1722601370000|2024-08-02 12:22:50|181774.3|181684.3|181776|181686|181778|181688|181774.3|181684.3|6
1722601380000|2024-08-02 12:23:00|181783|181693|181805.2|181715.2|181811.1|181721.1|181779|181689|15
1722601390000|2024-08-02 12:23:10|181805.3|181715.3|181799.5|181709.5|181807|181717|181794.8|181704.8|18
1722601400000|2024-08-02 12:23:20|181788.3|181698.3|181802.2|181672.2|181806.9|181703.6|181788.1|181667.3|26
1722601410000|2024-08-02 12:23:30|181802|181672|181799.8|181669.8|181805.2|181675.2|181798.1|181668.1|10
1722601420000|2024-08-02 12:23:40|181799.3|181669.3|181779.1|181689.1|181799.3|181691.6|181773.5|181665.4|17
1722601430000|2024-08-02 12:23:50|181780.3|181690.3|181779.1|181689.1|181780.3|181690.3|181779.1|181689.1|2
1722601440000|2024-08-02 12:24:00|181795.7|181665.7|181773|181683|181796.7|181686.7|181762|181664.9|15
1722601450000|2024-08-02 12:24:10|181773.9|181683.9|181766.5|181676.5|181774.4|181684.4|181765.2|181675.2|8
1722601460000|2024-08-02 12:24:20|181767.2|181677.2|181765.5|181675.5|181772.4|181682.4|181759.4|181669.4|8
1722601470000|2024-08-02 12:24:30|181766.2|181676.2|181772.5|181682.5|181773.5|181683.5|181761.8|181671.8|12
1722601480000|2024-08-02 12:24:40|181772|181682|181771.6|181681.6|181772|181682|181759.6|181669.6|17
1722601490000|2024-08-02 12:24:50|181770.5|181680.5|181775.6|181685.6|181780.8|181690.8|181768.9|181678.9|19
1722601500000|2024-08-02 12:25:00|181773.6|181683.6|181793.2|181703.2|181805.7|181715.7|181773.6|181683.6|24
1722601510000|2024-08-02 12:25:10|181791.3|181701.3|181792.9|181702.9|181794.6|181704.6|181786.3|181696.3|17
1722601520000|2024-08-02 12:25:20|181792.8|181702.8|181780.1|181690.1|181792.8|181702.8|181771.2|181681.2|17
1722601530000|2024-08-02 12:25:30|181778.5|181688.5|181777.2|181687.2|181781.1|181691.1|181774.5|181684.5|14
1722601540000|2024-08-02 12:25:40|181777.4|181687.4|181806.9|181676.9|181808.1|181687.4|181751.6|181661.6|19
1722601550000|2024-08-02 12:25:50|181806.8|181676.8|181825.5|181695.5|181827|181697|181806.6|181676.6|24
1722601560000|2024-08-02 12:26:00|181831.3|181701.3|181828.9|181698.9|181834.3|181704.3|181828.9|181698.9|17
1722601570000|2024-08-02 12:26:10|181828.7|181698.7|181828.3|181698.3|181829.1|181699.1|181828.2|181698.2|6
1722601580000|2024-08-02 12:26:20|181828.7|181698.7|181844.2|181714.2|181844.2|181714.2|181827.4|181697.4|13
1722601590000|2024-08-02 12:26:30|181844|181714|181845.6|181715.6|181846.7|181716.7|181843.9|181713.9|5
1722601600000|2024-08-02 12:26:40|181823.3|181693.3|181823.8|181693.8|181823.8|181693.8|181823.3|181693.3|2
1722601610000|2024-08-02 12:26:50|181823.3|181693.3|181826.2|181696.2|181826.2|181696.2|181823.1|181693.1|4
1722601620000|2024-08-02 12:27:00|181826.1|181696.1|181819.2|181689.2|181826.9|181696.9|181819.2|181689.2|11
1722601630000|2024-08-02 12:27:10|181819.3|181689.3|181817.5|181687.5|181819.3|181689.3|181817.5|181687.5|5
1722601640000|2024-08-02 12:27:20|181818.1|181688.1|181819.6|181689.6|181823.8|181693.8|181818.1|181688.1|7
1722601650000|2024-08-02 12:27:30|181814|181684|181814|181684|181814|181684|181814|181684|1
1722601660000|2024-08-02 12:27:40|181814.8|181684.8|181823.5|181693.5|181823.5|181693.5|181814.8|181684.8|4
1722601670000|2024-08-02 12:27:50|181827.3|181697.3|181830.4|181700.4|181830.4|181700.4|181825.9|181695.9|4
1722601680000|2024-08-02 12:28:00|181826.8|181696.8|181828.3|181698.3|181829|181699|181826.1|181696.1|5
1722601690000|2024-08-02 12:28:10|181821.7|181691.7|181824|181694|181824|181694|181820.4|181690.4|10
1722601700000|2024-08-02 12:28:20|181819.2|181689.2|181823|181693|181825|181695|181819.2|181689.2|6
1722601720000|2024-08-02 12:28:40|181827.7|181697.7|181826.3|181696.3|181827.7|181697.7|181826.3|181696.3|2
1722601730000|2024-08-02 12:28:50|181825.6|181695.6|181818.3|181688.3|181827.9|181697.9|181817.4|181687.4|8
1722601740000|2024-08-02 12:29:00|181821.5|181691.5|181811.3|181681.3|181821.5|181691.5|181795.9|181665.9|7
1722601750000|2024-08-02 12:29:10|181808.1|181678.1|181829|181699|181862.6|181717|181720.9|181590.9|26
1722601760000|2024-08-02 12:29:20|181831.3|181701.3|181773.6|181643.6|181831.3|181701.3|181716.1|181586.1|19
1722601770000|2024-08-02 12:29:30|181774.5|181644.5|181868.7|181623.2|181877.2|181705.7|181772|181620|24
1722601780000|2024-08-02 12:29:40|181870.6|181623|181883.9|181643.5|181883.9|181643.5|181870.6|181622.5|5
1722601790000|2024-08-02 12:29:50|181880.6|181640.7|181961.4|181619.4|181961.4|181640.7|181877.9|181619.4|7
1722601800000|2024-08-02 12:30:00|181866|181524|181810.5|181468.5|181918.5|181576.5|181567.1|181322.7|23
1722601810000|2024-08-02 12:30:10|181759.6|181417.6|181646.2|181389|181759.6|181417.6|181640.6|181305.6|28
1722601820000|2024-08-02 12:30:20|181645.8|181390|181872.2|181627.5|181876|181718.3|181645.4|181387.4|34
1722601830000|2024-08-02 12:30:30|181875.4|181619|181542.5|181323|181944.3|181677.3|181495.8|181264.7|37
1722601840000|2024-08-02 12:30:40|181524.8|181305.4|181288.5|181158.5|181524.8|181305.8|181158|181028|30
1722601850000|2024-08-02 12:30:50|181355.4|181225.4|181439.4|181309.4|181465.3|181310.4|181355.4|181215.1|32
1722601860000|2024-08-02 12:31:00|181454.4|181324.4|181564.4|181434.4|181639.2|181457.5|181411.6|181241.8|34
1722601870000|2024-08-02 12:31:10|181576|181446|181726.6|181497.6|181735.1|181583.5|181560.8|181426.1|33
1722601880000|2024-08-02 12:31:20|181727|181499.1|181884|181654.9|181901.3|181739|181718.3|181478.6|36
1722601890000|2024-08-02 12:31:30|181884.5|181654.4|182018.1|181888.1|182024|181894|181877|181651.3|27
1722601900000|2024-08-02 12:31:40|182016.8|181886.8|182095.2|181829.4|182107.3|181895.1|181926.8|181701.9|40
1722601910000|2024-08-02 12:31:50|182095|181829.7|182075.4|181850.3|182130|181961.9|182060.8|181803.7|32
1722601920000|2024-08-02 12:32:00|182103.3|181835.1|182035.5|181905.5|182121.2|181934.5|182025.9|181811.1|34
1722601930000|2024-08-02 12:32:10|182034.4|181904.4|182185.7|182055.7|182205.7|182075.7|182027.7|181897.7|30
1722601940000|2024-08-02 12:32:20|182184.5|182054.5|182194|182064|182229.1|182099.1|182184.2|182054.2|30
1722601950000|2024-08-02 12:32:30|182194.6|182064.6|182076.6|181946.6|182206.9|182076.9|182060.6|181930.6|27
1722601960000|2024-08-02 12:32:40|182060.3|181930.3|182010.3|181880.3|182070.6|181940.6|182010|181880|24
1722601970000|2024-08-02 12:32:50|182007.4|181877.4|181831.2|181701.2|182007.4|181877.4|181800.2|181670.2|36
1722601980000|2024-08-02 12:33:00|181824.4|181694.4|181877.2|181747.2|181889.1|181759.1|181806.8|181676.8|36
1722601990000|2024-08-02 12:33:10|181873.1|181743.1|181943|181813|181951.8|181844.7|181860.7|181730.7|40
1722602000000|2024-08-02 12:33:20|181943.6|181813.6|181995.9|181865.9|182001.8|181871.9|181934.1|181807.2|36
1722602010000|2024-08-02 12:33:30|181998.1|181868.1|182024.3|181894.3|182033.4|181903.4|181998.1|181868.1|40
1722602020000|2024-08-02 12:33:40|182024.4|181894.4|182014.6|181884.6|182025.5|181895.5|182012.7|181882.7|39
1722602030000|2024-08-02 12:33:50|182015|181885|182019.1|181889.1|182021.9|181891.9|182004.2|181874.2|38
1722602040000|2024-08-02 12:34:00|182020.4|181890.4|181907.6|181777.6|182020.4|181893.1|181890.6|181777.6|38
1722602050000|2024-08-02 12:34:10|181922.8|181792.8|181916.6|181826.6|181933|181843|181901.4|181792.7|39
1722602060000|2024-08-02 12:34:20|181915.4|181825.4|181959.8|181869.8|181959.8|181869.8|181899|181809|40
1722602070000|2024-08-02 12:34:30|181954.7|181864.7|182040.4|181950.4|182043.5|181953.5|181923.9|181833.9|40
1722602080000|2024-08-02 12:34:40|182036.3|181946.3|182036.6|181906.6|182118|181988|182014.6|181884.6|38
1722602090000|2024-08-02 12:34:50|182034|181904|182063.3|181933.3|182063.8|181933.8|182026.8|181896.8|39
1722602100000|2024-08-02 12:35:00|182059.5|181929.5|182060.3|181930.3|182117.3|181987.3|182057.6|181927.6|38
1722602110000|2024-08-02 12:35:10|182054.4|181924.4|182116.6|181986.6|182131.4|182001.4|182046.6|181916.6|33
1722602120000|2024-08-02 12:35:20|182117.3|181987.3|182127.6|181997.6|182127.6|181997.6|182108.1|181978.1|17
1722602130000|2024-08-02 12:35:30|182125.4|181995.4|182110.9|181980.9|182129.4|181999.4|182110.2|181980.2|20
1722602140000|2024-08-02 12:35:40|182110.4|181980.4|182126.7|181996.7|182130.1|182000.1|182110.4|181980.4|15
1722602150000|2024-08-02 12:35:50|182126.1|181996.1|182223.8|182093.8|182234|182104|182125.6|181995.6|25
1722602160000|2024-08-02 12:36:00|182218.1|182088.1|182292.6|182162.6|182334.5|182204.5|182209.8|182079.8|36
1722602170000|2024-08-02 12:36:10|182292.9|182162.9|182346.1|182216.1|182351.5|182221.5|182276.8|182146.8|34
1722602180000|2024-08-02 12:36:20|182343.9|182213.9|182343.3|182213.3|182437.7|182307.7|182280.4|182190.4|37
1722602190000|2024-08-02 12:36:30|182341.1|182211.1|182469.6|182339.6|182477.2|182347.2|182340.7|182210.7|40
1722602200000|2024-08-02 12:36:40|182471.2|182341.2|182609.8|182479.8|182632.3|182502.3|182465.9|182335.9|38
1722602210000|2024-08-02 12:36:50|182614.4|182484.4|182617.7|182487.7|182646.4|182516.4|182579|182449|39
1722602220000|2024-08-02 12:37:00|182621.2|182491.2|182585.2|182455.2|182622.8|182492.8|182547|182417|32
1722602230000|2024-08-02 12:37:10|182581.3|182451.3|182573.7|182443.7|182633.5|182503.5|182570.6|182440.6|36
1722602240000|2024-08-02 12:37:20|182573.8|182443.8|182599.3|182469.3|182638.1|182508.1|182565.6|182435.6|39
1722602250000|2024-08-02 12:37:30|182595.2|182465.2|182583.6|182453.6|182708.2|182578.2|182573.8|182443.8|35
1722602260000|2024-08-02 12:37:40|182587.3|182457.3|182675.9|182545.9|182679.5|182549.5|182587.3|182457.3|39
1722602270000|2024-08-02 12:37:50|182682.7|182552.7|182671.5|182541.5|182717.9|182587.9|182670.6|182540.6|38
1722602280000|2024-08-02 12:38:00|182673.9|182543.9|182672.7|182542.7|182689.5|182559.5|182669.2|182539.2|31
1722602290000|2024-08-02 12:38:10|182674.3|182544.3|182676.8|182546.8|182682.4|182552.4|182665.3|182535.3|32
1722602300000|2024-08-02 12:38:20|182674.8|182544.8|182495|182405|182679.3|182569.2|182491.9|182401.9|36
1722602310000|2024-08-02 12:38:30|182495.5|182405.5|182494.3|182404.3|182499.2|182409.2|182486.2|182396.2|22
1722602320000|2024-08-02 12:38:40|182498|182408|182621.9|182491.9|182624.3|182494.3|182497.8|182407.8|30
1722602330000|2024-08-02 12:38:50|182617.7|182487.7|182513.1|182383.1|182617.7|182487.7|182486.4|182356.4|35
1722602340000|2024-08-02 12:39:00|182509.9|182379.9|182493.6|182363.6|182529.4|182399.4|182493|182363|32
1722602350000|2024-08-02 12:39:10|182492.3|182362.3|182519.5|182389.5|182524.1|182394.1|182485.3|182355.3|26
1722602360000|2024-08-02 12:39:20|182520|182390|182499.6|182369.6|182520|182390|182494.1|182364.1|22
1722602370000|2024-08-02 12:39:30|182511.8|182381.8|182530.8|182440.8|182541.1|182451.1|182501.8|182371.8|12
1722602380000|2024-08-02 12:39:40|182550.8|182460.8|182543.1|182413.1|182565|182475|182540.5|182413.1|27
1722602390000|2024-08-02 12:39:50|182542.7|182412.7|182545.5|182415.5|182545.6|182415.6|182542.7|182412.7|4
1722602400000|2024-08-02 12:40:00|182533.2|182443.2|182402.9|182272.9|182533.2|182443.2|182402.9|182272.9|32
1722602410000|2024-08-02 12:40:10|182405.1|182275.1|182304.7|182174.7|182408.9|182278.9|182267.7|182137.7|36
1722602420000|2024-08-02 12:40:20|182306.8|182176.8|182280.3|182150.3|182310|182180|182277|182147|40
1722602430000|2024-08-02 12:40:30|182277.7|182147.7|182283.2|182153.2|182290|182160|182261.5|182131.5|38
1722602440000|2024-08-02 12:40:40|182283.7|182153.7|182368.2|182238.2|182441.6|182311.6|182274.7|182144.7|34
1722602450000|2024-08-02 12:40:50|182368.1|182238.1|182341.4|182211.4|182401.2|182271.2|182341.4|182211.4|38
1722602460000|2024-08-02 12:41:00|182377.8|182247.8|182406.8|182276.8|182408|182278|182374.3|182244.3|28
1722602470000|2024-08-02 12:41:10|182406.6|182276.6|182388.1|182258.1|182408|182278|182369.6|182239.6|34
1722602480000|2024-08-02 12:41:20|182388|182258|182394.7|182264.7|182465.8|182335.8|182388|182258|30
1722602490000|2024-08-02 12:41:30|182390.6|182260.6|182366.9|182236.9|182403.1|182273.1|182366.9|182236.9|25
1722602500000|2024-08-02 12:41:40|182367.1|182237.1|182396.7|182266.7|182400.3|182270.3|182367|182237|15
1722602510000|2024-08-02 12:41:50|182397.2|182267.2|182396.3|182266.3|182400.9|182270.9|182396.3|182266.3|12
1722602520000|2024-08-02 12:42:00|182392.8|182262.8|182381.2|182251.2|182395.7|182265.7|182371.7|182241.7|29
1722602530000|2024-08-02 12:42:10|182382.6|182252.6|182396|182306|182396|182306|182371.6|182241.6|24
1722602540000|2024-08-02 12:42:20|182432|182302|182534.8|182404.8|182534.8|182404.8|182430.9|182300.9|29
1722602550000|2024-08-02 12:42:30|182588.9|182458.9|182452.7|182322.7|182588.9|182458.9|182452.7|182322.7|36
1722602560000|2024-08-02 12:42:40|182442.8|182312.8|182426.2|182296.2|182449.1|182319.1|182368.1|182238.1|34
1722602570000|2024-08-02 12:42:50|182430.3|182300.3|182435.7|182305.7|182507.1|182377.1|182430.3|182300.3|35
1722602580000|2024-08-02 12:43:00|182436.1|182306.1|182507.5|182377.5|182515.9|182385.9|182436.1|182306.1|28
1722602590000|2024-08-02 12:43:10|182511.2|182381.2|182427.8|182337.8|182516.4|182386.4|182427.8|182337.8|24
1722602600000|2024-08-02 12:43:20|182427|182337|182431.2|182341.2|182439|182349|182391.3|182301.3|21
1722602610000|2024-08-02 12:43:30|182432.2|182342.2|182516.3|182426.3|182516.3|182426.3|182428.2|182338.2|24
1722602620000|2024-08-02 12:43:40|182452.7|182362.7|182471.9|182381.9|182515.1|182425.1|182452.7|182362.7|28
1722602630000|2024-08-02 12:43:50|182468.9|182378.9|182445.5|182355.5|182468.9|182378.9|182442.4|182352.4|18
1722602640000|2024-08-02 12:44:00|182446.4|182356.4|182448.6|182358.6|182451|182361|182436.8|182346.8|11
1722602650000|2024-08-02 12:44:10|182443.8|182353.8|182434.6|182344.6|182449.6|182359.6|182434.6|182344.6|9
1722602660000|2024-08-02 12:44:20|182431.2|182341.2|182378.1|182288.1|182431.2|182341.2|182358|182268|27
1722602670000|2024-08-02 12:44:30|182380.7|182290.7|182381.3|182291.3|182384.3|182294.3|182365.6|182275.6|22
1722602680000|2024-08-02 12:44:40|182374.5|182284.5|182360.7|182270.7|182382.9|182292.9|182358.3|182268.3|24
1722602690000|2024-08-02 12:44:50|182381.2|182251.2|182266.2|182176.2|182394.3|182264.3|182249.8|182159.8|21
1722602700000|2024-08-02 12:45:00|182265.1|182175.1|182205.8|182115.8|182268.3|182178.3|182204.6|182099.5|20
1722602710000|2024-08-02 12:45:10|182207.2|182117.2|182208.7|182118.7|182217.9|182127.9|182191.5|182101.5|24
1722602720000|2024-08-02 12:45:20|182208.6|182118.6|182173.1|182083.1|182208.6|182118.6|182173.1|182083.1|14
1722602730000|2024-08-02 12:45:30|182168.2|182078.2|182124.5|182034.5|182168.2|182078.2|182124.5|182034.5|22
1722602740000|2024-08-02 12:45:40|182125.4|182035.4|182123.8|182033.8|182125.4|182035.4|182111.9|182021.9|17
1722602750000|2024-08-02 12:45:50|182125.7|182035.7|182158.9|182068.9|182169.7|182079.7|182125.7|182035.7|35
1722602760000|2024-08-02 12:46:00|182161.4|182071.4|182231.7|182141.7|182231.7|182141.7|182159.1|182069.1|24
1722602770000|2024-08-02 12:46:10|182233.7|182143.7|182228.2|182138.2|182241.9|182151.9|182223.6|182133.6|32
1722602780000|2024-08-02 12:46:20|182230.9|182140.9|182137.5|182047.5|182230.9|182140.9|182137.5|182047.5|30
1722602790000|2024-08-02 12:46:30|182151.9|182061.9|182156.3|182066.3|182162.2|182072.2|182150.9|182060.9|25
1722602800000|2024-08-02 12:46:40|182153.3|182063.3|182154.9|182064.9|182158.3|182068.3|182133.1|182043.1|31
1722602810000|2024-08-02 12:46:50|182157.1|182067.1|182158.5|182068.5|182159.5|182069.5|182147.9|182057.9|35
1722602820000|2024-08-02 12:47:00|182154.6|182064.6|182155.5|182065.5|182159.6|182069.6|182146.1|182056.1|28
1722602830000|2024-08-02 12:47:10|182155.9|182065.9|182151.7|182061.7|182165.2|182075.2|182147.3|182057.3|27
1722602840000|2024-08-02 12:47:20|182151.6|182061.6|182152.9|182062.9|182154.3|182064.3|182148.3|182058.3|20
1722602850000|2024-08-02 12:47:30|182152.3|182062.3|182148|182058|182170|182080|182148|182058|31
1722602860000|2024-08-02 12:47:40|182146.8|182056.8|182126.4|182036.4|182146.8|182056.8|182126.4|182036.4|27
1722602870000|2024-08-02 12:47:50|182128.8|182038.8|182114.7|182024.7|182128.9|182038.9|182114.7|182024.7|28
1722602880000|2024-08-02 12:48:00|182117.3|182027.3|182053|181923|182122.2|182032.2|182032.9|181902.9|31
1722602890000|2024-08-02 12:48:10|182057.9|181927.9|182059.2|181929.2|182072.6|181942.6|182049|181919|30
1722602900000|2024-08-02 12:48:20|182058.5|181928.5|182045.1|181915.1|182065.8|181935.8|181994.9|181864.9|33
1722602910000|2024-08-02 12:48:30|182044.9|181914.9|182002|181872|182045.8|181915.8|182002|181872|31
1722602920000|2024-08-02 12:48:40|181994|181864|181978.6|181848.6|181998.4|181868.4|181974|181844|36
1722602930000|2024-08-02 12:48:50|181913.8|181823.8|181913.5|181823.5|181920.3|181830.3|181909.3|181819.3|17
1722602940000|2024-08-02 12:49:00|181914.4|181824.4|181898.9|181808.9|181914.4|181824.4|181880.7|181790.7|27
1722602950000|2024-08-02 12:49:10|181910.6|181820.6|181833.1|181703.1|181913.6|181823.6|181827.2|181697.2|31
1722602960000|2024-08-02 12:49:20|181828|181698|181883.2|181753.2|181883.2|181753.2|181804.2|181674.2|28
1722602970000|2024-08-02 12:49:30|181883.5|181753.5|181828.6|181698.6|181886.2|181756.2|181828.6|181698.6|21
1722602980000|2024-08-02 12:49:40|181826.8|181696.8|181830.9|181700.9|181832.5|181702.5|181814|181684|26
1722602990000|2024-08-02 12:49:50|181833.1|181703.1|181809.5|181679.5|181839.4|181709.4|181778.8|181654.5|30
1722603000000|2024-08-02 12:50:00|181812.4|181682.4|181851.6|181761.6|181882.4|181772.8|181812.4|181682.4|29
1722603010000|2024-08-02 12:50:10|181859.1|181769.1|181992.5|181862.5|181997.7|181867.7|181848.3|181758.3|27
1722603020000|2024-08-02 12:50:20|181990.9|181860.9|181926.1|181836.1|181990.9|181860.9|181921.8|181831.8|13
1722603030000|2024-08-02 12:50:30|181924.3|181834.3|181970.8|181880.8|181973.2|181883.2|181924.3|181834.3|20
1722603040000|2024-08-02 12:50:40|181972.8|181882.8|181962.3|181872.3|181973.2|181883.2|181959.9|181869.9|14
1722603050000|2024-08-02 12:50:50|181961.2|181871.2|181878.2|181788.2|181964.1|181874.1|181878.2|181788.2|30
1722603060000|2024-08-02 12:51:00|181873.9|181783.9|181863.5|181773.5|181873.9|181783.9|181850.5|181760.5|34
1722603070000|2024-08-02 12:51:10|181857.5|181767.5|181916|181826|181916|181826|181857.5|181767.5|24
1722603080000|2024-08-02 12:51:20|181916.4|181826.4|181860.2|181770.2|181916.4|181826.4|181859.3|181769.3|28
1722603090000|2024-08-02 12:51:30|181865.1|181775.1|181872|181782|181919.1|181829.1|181860.6|181770.6|34
1722603100000|2024-08-02 12:51:40|181868.7|181778.7|181750.2|181660.2|181873.9|181783.9|181749|181659|33
1722603110000|2024-08-02 12:51:50|181753.5|181663.5|181751.2|181661.2|181755.3|181665.3|181747.2|181657.2|22
1722603120000|2024-08-02 12:52:00|181751.3|181661.3|181751|181661|181769.3|181679.3|181749.5|181659.5|28
1722603130000|2024-08-02 12:52:10|181750.7|181660.7|181760.6|181670.6|181770.3|181680.3|181734.2|181644.2|28
1722603140000|2024-08-02 12:52:20|181754.5|181664.5|181759.5|181669.5|181767.9|181677.9|181704.6|181614.6|32
1722603150000|2024-08-02 12:52:30|181755.5|181665.5|181706.9|181616.9|181774.8|181684.8|181705.7|181615.7|36
1722603160000|2024-08-02 12:52:40|181714.6|181624.6|181743.2|181653.2|181753|181663|181709.7|181619.7|30
1722603170000|2024-08-02 12:52:50|181742.1|181652.1|181767.3|181677.3|181779.7|181689.7|181729.9|181639.9|31
1722603180000|2024-08-02 12:53:00|181767.2|181677.2|181737.3|181647.3|181767.2|181677.2|181737.3|181647.3|26
1722603190000|2024-08-02 12:53:10|181739.9|181649.9|181732.2|181642.2|181747.3|181657.3|181725|181635|23
1722603200000|2024-08-02 12:53:20|181731.6|181641.6|181714.9|181624.9|181771|181681|181711|181621|32
1722603210000|2024-08-02 12:53:30|181715.5|181625.5|181705.1|181615.1|181754.3|181664.3|181704.5|181614.5|32
1722603220000|2024-08-02 12:53:40|181707.6|181617.6|181634.4|181544.4|181715.8|181625.8|181627.7|181537.7|17
1722603230000|2024-08-02 12:53:50|181634.2|181544.2|181658|181568|181693.1|181603.1|181634.2|181544.2|32
1722603240000|2024-08-02 12:54:00|181660|181570|181639.7|181549.7|181672.9|181582.9|181639.7|181549.7|36
1722603250000|2024-08-02 12:54:10|181645.8|181555.8|181629.4|181539.4|181664.8|181574.8|181629.4|181539.4|36
1722603260000|2024-08-02 12:54:20|181640.1|181550.1|181670.7|181580.7|181677.6|181587.6|181637.5|181547.5|37
1722603270000|2024-08-02 12:54:30|181667.2|181577.2|181561.6|181471.6|181699.3|181609.3|181551.1|181461.1|38
1722603280000|2024-08-02 12:54:40|181560.9|181470.9|181656.9|181526.9|181656.9|181526.9|181530.5|181440.5|32
1722603290000|2024-08-02 12:54:50|181656.2|181526.2|181620.2|181490.2|181658.2|181528.2|181602|181472|30
1722603300000|2024-08-02 12:55:00|181620.5|181490.5|181589.6|181499.6|181623.7|181532.9|181588.8|181483.7|29
1722603310000|2024-08-02 12:55:10|181596.1|181506.1|181559.3|181469.3|181600|181510|181559.3|181469.3|32
1722603320000|2024-08-02 12:55:20|181559|181469|181591.7|181461.7|181593.1|181475.6|181559|181439|33
1722603330000|2024-08-02 12:55:30|181598.4|181468.4|181481.9|181391.9|181598.4|181468.4|181480.8|181370|28
1722603340000|2024-08-02 12:55:40|181481.8|181391.8|181472.8|181382.8|181484|181394|181467.8|181377.8|28
1722603350000|2024-08-02 12:55:50|181471.6|181381.6|181486.6|181356.6|181495.4|181404.8|181466|181356.6|32
1722603360000|2024-08-02 12:56:00|181484.3|181354.3|181416.7|181286.7|181485.2|181356.1|181393.2|181279.2|31
1722603370000|2024-08-02 12:56:10|181403|181273|181416.7|181286.7|181418.5|181288.5|181344.9|181223.8|35
1722603380000|2024-08-02 12:56:20|181410.8|181280.8|181413.5|181283.5|181413.7|181283.7|181391.9|181261.9|36
1722603390000|2024-08-02 12:56:30|181415.7|181285.7|181477.3|181387.3|181478|181388|181415.7|181285.7|30
1722603400000|2024-08-02 12:56:40|181477.7|181387.7|181487.5|181397.5|181487.5|181397.5|181471.8|181381.8|26
1722603410000|2024-08-02 12:56:50|181487.2|181397.2|181497.1|181407.1|181498.5|181408.5|181486.7|181396.7|22
1722603420000|2024-08-02 12:57:00|181498|181408|181473.8|181383.8|181498.9|181408.9|181460.2|181370.2|29
1722603430000|2024-08-02 12:57:10|181481.6|181391.6|181395.8|181305.8|181481.6|181391.6|181392.5|181302.5|36
1722603440000|2024-08-02 12:57:20|181397.1|181307.1|181394.1|181304.1|181397.1|181307.1|181377.3|181287.3|37
1722603450000|2024-08-02 12:57:30|181421.5|181331.5|181443.2|181353.2|181451.7|181361.7|181394.2|181304.2|34
1722603460000|2024-08-02 12:57:40|181449.9|181359.9|181493.5|181363.5|181497.1|181407.1|181446|181356|29
1722603470000|2024-08-02 12:57:50|181493.3|181363.3|181634.6|181544.6|181649|181559|181460.3|181362.6|34
1722603480000|2024-08-02 12:58:00|181627|181537|181627.9|181537.9|181636.4|181546.4|181620|181530|36
1722603490000|2024-08-02 12:58:10|181626.6|181536.6|181506.1|181416.1|181626.6|181536.6|181491.3|181401.3|28
1722603500000|2024-08-02 12:58:20|181499.3|181409.3|181596.7|181466.7|181603.1|181473.1|181499.3|181396.5|32
1722603510000|2024-08-02 12:58:30|181594.7|181464.7|181632.3|181542.3|181639.6|181549.6|181547.5|181446.1|34
1722603520000|2024-08-02 12:58:40|181635.7|181545.7|181618.5|181528.5|181643.5|181553.5|181618.5|181528.5|25
1722603530000|2024-08-02 12:58:50|181616.7|181526.7|181728|181598|181744.3|181614.3|181610.8|181520.8|27
1722603540000|2024-08-02 12:59:00|181729.9|181599.9|181750|181620|181755.1|181625.1|181679|181549|32
1722603550000|2024-08-02 12:59:10|181766.5|181636.5|181757|181627|181778.1|181648.1|181741.7|181611.7|36
1722603560000|2024-08-02 12:59:20|181754.8|181624.8|181732.7|181602.7|181754.8|181624.8|181700.9|181570.9|24
1722603570000|2024-08-02 12:59:30|181731.7|181601.7|181702.7|181612.7|181735.5|181623.8|181698.3|181576.8|31
1722603580000|2024-08-02 12:59:40|181696.8|181606.8|181714|181624|181719.8|181629.8|181690.9|181600.9|29
1722603590000|2024-08-02 12:59:50|181717.8|181627.8|181757.8|181667.8|181757.8|181667.8|181716.5|181626.5|22
1722603600000|2024-08-02 13:00:00|181741.1|181651.1|181751.6|181661.6|181762.6|181672.6|181724|181634|31
1722603610000|2024-08-02 13:00:10|181750.2|181660.2|181752.6|181662.6|181754.2|181664.2|181728|181638|33
1722603620000|2024-08-02 13:00:20|181751.1|181661.1|181857.1|181727.1|181857.1|181727.1|181748.3|181658.3|29
1722603630000|2024-08-02 13:00:30|181859.3|181729.3|181831.3|181701.3|181862.7|181740.3|181798.8|181698.9|23
1722603640000|2024-08-02 13:00:40|181832.4|181702.4|181782.3|181652.3|181851.1|181723.5|181739.8|181649.8|38
1722603650000|2024-08-02 13:00:50|181780.4|181650.4|181804.4|181674.4|181806.2|181676.2|181767|181637|34
1722603660000|2024-08-02 13:01:00|181805.4|181675.4|181794|181664|181834.9|181704.9|181788.7|181658.7|34
1722603670000|2024-08-02 13:01:10|181787.4|181657.4|181805.6|181675.6|181817.9|181687.9|181783.5|181653.5|33
1722603680000|2024-08-02 13:01:20|181806.7|181676.7|181767|181637|181813.6|181683.6|181762.4|181632.4|36
1722603690000|2024-08-02 13:01:30|181765.3|181635.3|181793.4|181663.4|181817.1|181687.1|181764.6|181634.6|34
1722603700000|2024-08-02 13:01:40|181796.1|181666.1|181750.1|181620.1|181803.3|181673.3|181749.8|181619.8|37
1722603710000|2024-08-02 13:01:50|181758.5|181628.5|181770.6|181640.6|181770.7|181640.7|181733.8|181603.8|32
1722603720000|2024-08-02 13:02:00|181771.8|181641.8|181791.9|181661.9|181797.2|181667.2|181771.8|181641.8|34
1722603730000|2024-08-02 13:02:10|181791.2|181661.2|181751|181621|181799.3|181669.3|181751|181621|36
1722603740000|2024-08-02 13:02:20|181751.1|181621.1|181780.6|181650.6|181780.6|181650.6|181750.1|181620.1|34
1722603750000|2024-08-02 13:02:30|181781.7|181651.7|181797.2|181667.2|181802|181672|181781.7|181651.7|29
1722603760000|2024-08-02 13:02:40|181801.2|181671.2|181815.4|181685.4|181816.6|181686.6|181781.5|181651.5|23
1722603770000|2024-08-02 13:02:50|181812.3|181682.3|181798.8|181668.8|181815|181685|181795.9|181665.9|27
1722603780000|2024-08-02 13:03:00|181801.4|181671.4|181701|181571|181812.4|181693.3|181698.5|181571|32
1722603790000|2024-08-02 13:03:10|181700.1|181570.1|181693.3|181563.3|181702.4|181585.1|181669.2|181562.3|35
1722603800000|2024-08-02 13:03:20|181693.1|181563.1|181681.5|181551.5|181696.9|181566.9|181673.1|181543.1|34
1722603810000|2024-08-02 13:03:30|181678.7|181548.7|181646.7|181516.7|181680.2|181576.2|181646|181516|39
1722603820000|2024-08-02 13:03:40|181645.3|181515.3|181644.3|181514.3|181646.4|181516.4|181629|181499|31
1722603830000|2024-08-02 13:03:50|181643.4|181513.4|181615.6|181485.6|181653.8|181523.8|181615.6|181485.6|36
1722603840000|2024-08-02 13:04:00|181615|181485|181634|181504|181649.5|181519.5|181602.8|181472.8|36
1722603850000|2024-08-02 13:04:10|181635.6|181505.6|181616.6|181486.6|181641.1|181511.1|181616.6|181486.6|30
1722603860000|2024-08-02 13:04:20|181618.5|181488.5|181642.3|181512.3|181644.3|181530.2|181606.2|181488.5|30
1722603870000|2024-08-02 13:04:30|181632.6|181502.6|181628.5|181498.5|181634.2|181504.2|181625.3|181495.3|28
1722603880000|2024-08-02 13:04:40|181612.1|181482.1|181637.8|181547.8|181672.3|181565.3|181608.5|181478.5|27
1722603890000|2024-08-02 13:04:50|181635|181545|181632.2|181502.2|181655.8|181556.8|181618.1|181499.7|32
1722603900000|2024-08-02 13:05:00|181634|181504|181615.6|181525.6|181644.7|181529.8|181607.6|181504|32
1722603910000|2024-08-02 13:05:10|181615.4|181525.4|181644.5|181514.5|181649.4|181534.7|181615.4|181503.1|34
1722603920000|2024-08-02 13:05:20|181645.6|181515.6|181606.2|181476.2|181645.7|181515.7|181605.4|181475.4|29
1722603930000|2024-08-02 13:05:30|181601.5|181471.5|181682.3|181592.3|181686.1|181596.1|181581.6|181471.5|31
1722603940000|2024-08-02 13:05:40|181683.7|181593.7|181693.2|181603.2|181721.5|181624.6|181679|181570.7|37
1722603950000|2024-08-02 13:05:50|181694.6|181604.6|181701.2|181571.2|181713.5|181608.6|181660.4|181540.5|33
1722603960000|2024-08-02 13:06:00|181694.9|181564.9|181674.7|181544.7|181694.9|181564.9|181668.9|181538.9|32
1722603970000|2024-08-02 13:06:10|181680.5|181550.5|181681|181551|181697.5|181567.5|181675|181545|31
1722603980000|2024-08-02 13:06:20|181677.3|181547.3|181645.2|181515.2|181678.5|181548.5|181618.1|181488.1|38
1722603990000|2024-08-02 13:06:30|181646.3|181516.3|181697.9|181567.9|181697.9|181567.9|181645.6|181515.6|36
1722604000000|2024-08-02 13:06:40|181699|181569|181692.8|181562.8|181709.4|181579.4|181684.8|181554.8|26
1722604010000|2024-08-02 13:06:50|181693.9|181563.9|181686.2|181556.2|181708.5|181578.5|181686.2|181556.2|31
1722604020000|2024-08-02 13:07:00|181685.5|181555.5|181588.6|181498.6|181687.6|181570.9|181580.9|181452.6|15
1722604030000|2024-08-02 13:07:10|181599.2|181509.2|181603.1|181473.1|181613|181510.4|181575.6|181463|37
1722604040000|2024-08-02 13:07:20|181604.5|181474.5|181612.4|181482.4|181620.5|181490.5|181598.9|181468.9|35
1722604050000|2024-08-02 13:07:30|181612.6|181482.6|181500.1|181410.1|181612.7|181482.7|181489.8|181399.8|25
1722604060000|2024-08-02 13:07:40|181501.4|181411.4|181514.4|181424.4|181535.6|181445.6|181455.6|181342.8|37
1722604070000|2024-08-02 13:07:50|181528.1|181438.1|181526|181436|181550.1|181439.8|181498.4|181408.4|35
1722604080000|2024-08-02 13:08:00|181531.7|181441.7|181496.4|181406.4|181531.7|181441.7|181483.6|181393.6|32
1722604090000|2024-08-02 13:08:10|181497.3|181407.3|181583.5|181493.5|181600.1|181497.9|181480.7|181390.7|32
1722604100000|2024-08-02 13:08:20|181584.9|181494.9|181570.8|181440.8|181616.5|181494.9|181569.2|181439.2|33
1722604110000|2024-08-02 13:08:30|181570.3|181440.3|181526.7|181436.7|181570.3|181460.3|181526.5|181431.2|32
1722604120000|2024-08-02 13:08:40|181527|181437|181513.5|181423.5|181534.1|181444.1|181513.5|181423.5|27
1722604130000|2024-08-02 13:08:50|181514.6|181424.6|181507.4|181417.4|181572.4|181442.9|181503.8|181413.8|30
1722604140000|2024-08-02 13:09:00|181506.4|181416.4|181493.1|181403.1|181509.5|181419.5|181491.2|181401.2|28
1722604150000|2024-08-02 13:09:10|181493.3|181403.3|181479.7|181389.7|181503.5|181413.5|181472.6|181382.6|25
1722604160000|2024-08-02 13:09:20|181480|181390|181472.7|181382.7|181482.4|181392.4|181468|181378|32
1722604170000|2024-08-02 13:09:30|181476.7|181386.7|181481.1|181391.1|181483.4|181393.4|181469.5|181379.5|29
1722604180000|2024-08-02 13:09:40|181480.9|181390.9|181463.9|181373.9|181487.6|181397.6|181460.3|181370.3|28
1722604190000|2024-08-02 13:09:50|181465.4|181375.4|181430.6|181340.6|181470.3|181380.3|181430.5|181340.5|33
1722604200000|2024-08-02 13:10:00|181419.3|181329.3|181459|181369|181532.1|181442.1|181412|181322|33
1722604210000|2024-08-02 13:10:10|181466.1|181376.1|181486.6|181396.6|181490.4|181400.4|181466.1|181376.1|29
1722604220000|2024-08-02 13:10:20|181477.8|181387.8|181471.8|181381.8|181491.7|181401.7|181471.8|181381.8|25
1722604230000|2024-08-02 13:10:30|181472.2|181382.2|181471.3|181381.3|181472.5|181382.5|181458.6|181368.6|26
1722604240000|2024-08-02 13:10:40|181470.5|181380.5|181486.7|181396.7|181486.7|181396.7|181458.7|181368.7|25
1722604250000|2024-08-02 13:10:50|181486.9|181396.9|181497.9|181407.9|181502.7|181412.7|181486.9|181396.9|19
1722604260000|2024-08-02 13:11:00|181498.2|181408.2|181540.1|181450.1|181555.7|181465.7|181495.2|181405.2|30
1722604270000|2024-08-02 13:11:10|181541.9|181451.9|181522.6|181432.6|181559.2|181469.2|181518.2|181428.2|32
1722604280000|2024-08-02 13:11:20|181519|181429|181561.4|181471.4|181565.5|181475.5|181519|181429|29
1722604290000|2024-08-02 13:11:30|181560.8|181470.8|181524.1|181434.1|181560.8|181470.8|181522.8|181432.8|35
1722604300000|2024-08-02 13:11:40|181529.1|181439.1|181521.8|181431.8|181547.9|181457.9|181521.8|181431.8|32
1722604310000|2024-08-02 13:11:50|181539.7|181449.7|181553.7|181463.7|181561.1|181471.1|181538.8|181448.8|27
1722604320000|2024-08-02 13:12:00|181554.4|181464.4|181562.1|181472.1|181562.8|181472.8|181541.2|181451.2|29
1722604330000|2024-08-02 13:12:10|181561|181471|181565.4|181475.4|181566.6|181476.6|181550.3|181460.3|23
1722604340000|2024-08-02 13:12:20|181563.6|181473.6|181548.2|181458.2|181563.6|181473.6|181546.7|181456.7|21
1722604350000|2024-08-02 13:12:30|181547.4|181457.4|181555.6|181465.6|181559|181469|181543.1|181453.1|19
1722604360000|2024-08-02 13:12:40|181556.3|181466.3|181556.9|181466.9|181557.5|181467.5|181555.4|181465.4|15
1722604370000|2024-08-02 13:12:50|181556.4|181466.4|181522.6|181432.6|181556.4|181466.4|181498.7|181408.7|32
1722604380000|2024-08-02 13:13:00|181519.4|181429.4|181554.8|181464.8|181557.1|181467.1|181519.4|181429.4|28
1722604390000|2024-08-02 13:13:10|181543.1|181453.1|181499.4|181409.4|181548|181458|181497.8|181407.8|20
1722604400000|2024-08-02 13:13:20|181499.8|181409.8|181449.4|181359.4|181501.7|181411.7|181449.4|181359.4|29
1722604410000|2024-08-02 13:13:30|181451.5|181361.5|181439.8|181349.8|181457|181367|181438.7|181348.7|27
1722604420000|2024-08-02 13:13:40|181441.4|181351.4|181449.6|181359.6|181459|181369|181436.5|181346.5|35
1722604430000|2024-08-02 13:13:50|181441.4|181351.4|181409.3|181319.3|181441.8|181351.8|181409.1|181319.1|32
1722604440000|2024-08-02 13:14:00|181409.4|181319.4|181435.8|181345.8|181444.5|181354.5|181405.3|181315.3|32
1722604450000|2024-08-02 13:14:10|181435.9|181345.9|181452.3|181362.3|181458.8|181368.8|181435.9|181345.9|28
1722604460000|2024-08-02 13:14:20|181452.9|181362.9|181469|181379|181470.6|181380.6|181447.4|181357.4|24
1722604470000|2024-08-02 13:14:30|181468.2|181378.2|181440.7|181350.7|181468.5|181378.5|181437.1|181347.1|30
1722604480000|2024-08-02 13:14:40|181441.6|181351.6|181424.6|181334.6|181446.3|181356.3|181422.6|181332.6|29
1722604490000|2024-08-02 13:14:50|181424.7|181334.7|181448.1|181358.1|181448.1|181358.1|181424.7|181334.7|25
1722604500000|2024-08-02 13:15:00|181452.7|181362.7|181449.1|181359.1|181479.5|181389.5|181449.1|181359.1|23
1722604510000|2024-08-02 13:15:10|181444.4|181354.4|181463.5|181373.5|181471.6|181381.6|181444.4|181354.4|31
1722604520000|2024-08-02 13:15:20|181454.8|181364.8|181446.1|181356.1|181464.5|181374.5|181428.1|181338.1|33
1722604530000|2024-08-02 13:15:30|181441.9|181351.9|181452.6|181362.6|181471.2|181381.2|181441.4|181351.4|31
1722604540000|2024-08-02 13:15:40|181450.7|181360.7|181450.7|181360.7|181450.7|181360.7|181443.1|181353.1|27
1722604550000|2024-08-02 13:15:50|181451.1|181361.1|181465.8|181375.8|181470.1|181380.1|181443.4|181353.4|27
1722604560000|2024-08-02 13:16:00|181465.1|181375.1|181497.4|181407.4|181506.9|181416.9|181465.1|181375.1|28
1722604570000|2024-08-02 13:16:10|181489.8|181399.8|181466|181376|181492.3|181402.3|181453.3|181363.3|27
1722604580000|2024-08-02 13:16:20|181465.8|181375.8|181448.4|181358.4|181471.5|181381.5|181443.4|181353.4|33
1722604590000|2024-08-02 13:16:30|181443.5|181353.5|181470.6|181380.6|181475|181385|181443.5|181353.5|28
1722604600000|2024-08-02 13:16:40|181474.2|181384.2|181464|181374|181475|181385|181458.8|181368.8|21
1722604610000|2024-08-02 13:16:50|181461|181371|181444.8|181354.8|181466.5|181376.5|181442.4|181352.4|26
1722604620000|2024-08-02 13:17:00|181444.5|181354.5|181548|181458|181562.3|181472.3|181440.4|181350.4|25
1722604630000|2024-08-02 13:17:10|181542.6|181452.6|181526.2|181436.2|181562.6|181472.6|181517.6|181427.6|31
1722604640000|2024-08-02 13:17:20|181533.6|181443.6|181612.8|181522.8|181629.2|181539.2|181533.6|181443.6|33
1722604650000|2024-08-02 13:17:30|181623.7|181533.7|181624.8|181534.8|181628.5|181538.5|181598.5|181508.5|37
1722604660000|2024-08-02 13:17:40|181625.4|181535.4|181596.7|181506.7|181635.6|181545.6|181596.7|181506.7|35
1722604670000|2024-08-02 13:17:50|181596.5|181506.5|181576.3|181486.3|181596.9|181506.9|181576.3|181486.3|34
1722604680000|2024-08-02 13:18:00|181571.4|181481.4|181578.4|181488.4|181583.7|181493.7|181566.2|181476.2|32
1722604690000|2024-08-02 13:18:10|181578.3|181488.3|181600.5|181510.5|181604.4|181514.4|181558.5|181468.5|32
1722604700000|2024-08-02 13:18:20|181600.3|181510.3|181552.8|181462.8|181600.3|181510.3|181552.3|181462.3|31
1722604710000|2024-08-02 13:18:30|181551.1|181461.1|181520.7|181430.7|181553|181463|181520.4|181430.4|21
1722604720000|2024-08-02 13:18:40|181522.4|181432.4|181486.7|181396.7|181525|181435|181486.7|181396.7|31
1722604730000|2024-08-02 13:18:50|181482|181392|181472.5|181382.5|181482|181392|181467.7|181377.7|31
1722604740000|2024-08-02 13:19:00|181474.1|181384.1|181520.1|181430.1|181550|181460|181474.1|181384.1|35
1722604750000|2024-08-02 13:19:10|181522.8|181432.8|181497.5|181407.5|181522.8|181432.8|181484.9|181394.9|27
1722604760000|2024-08-02 13:19:20|181498.9|181408.9|181567|181477|181571.5|181481.5|181498.5|181408.5|36
1722604770000|2024-08-02 13:19:30|181564.9|181474.9|181573.4|181483.4|181574.4|181484.4|181564.2|181474.2|24
1722604780000|2024-08-02 13:19:40|181573.3|181483.3|181585|181495|181588|181498|181568.7|181478.7|21
1722604790000|2024-08-02 13:19:50|181586.9|181496.9|181576.7|181486.7|181590.6|181500.6|181574.7|181484.7|31
1722604800000|2024-08-02 13:20:00|181577.7|181487.7|181632.8|181542.8|181634.2|181544.2|181577.6|181487.6|39
1722604810000|2024-08-02 13:20:10|181626.7|181536.7|181605.8|181515.8|181626.7|181536.7|181580|181490|35
1722604820000|2024-08-02 13:20:20|181604.4|181514.4|181635.4|181545.4|181637.3|181547.3|181604.4|181514.4|25
1722604830000|2024-08-02 13:20:30|181635.3|181545.3|181634|181544|181636.9|181546.9|181619.5|181529.5|28
1722604840000|2024-08-02 13:20:40|181633.1|181543.1|181643.4|181553.4|181653.3|181563.3|181615.1|181525.1|35
1722604850000|2024-08-02 13:20:50|181648.3|181558.3|181648.2|181558.2|181650.9|181560.9|181627.7|181537.7|33
1722604860000|2024-08-02 13:21:00|181647.9|181557.9|181636.1|181546.1|181654.5|181564.5|181636.1|181546.1|28
1722604870000|2024-08-02 13:21:10|181633.5|181543.5|181625.3|181535.3|181633.7|181543.7|181622.1|181532.1|24
1722604880000|2024-08-02 13:21:20|181639.8|181549.8|181626.4|181536.4|181641.3|181551.3|181602.6|181512.6|38
1722604890000|2024-08-02 13:21:30|181631.7|181541.7|181668.1|181578.1|181674.8|181584.8|181629.6|181539.6|33
1722604900000|2024-08-02 13:21:40|181671|181581|181684.3|181594.3|181695.9|181605.9|181662.3|181572.3|38
1722604910000|2024-08-02 13:21:50|181680.4|181590.4|181639.8|181549.8|181694.9|181604.9|181609.1|181519.1|33
1722604920000|2024-08-02 13:22:00|181642.3|181552.3|181631.4|181541.4|181642.4|181552.4|181631|181541|30
1722604930000|2024-08-02 13:22:10|181633.5|181543.5|181633.1|181543.1|181645.1|181555.1|181631.1|181541.1|21
1722604940000|2024-08-02 13:22:20|181632.7|181542.7|181632.5|181542.5|181636|181546|181619.2|181529.2|27
1722604950000|2024-08-02 13:22:30|181634.3|181544.3|181578.3|181488.3|181643.8|181553.8|181544.4|181454.4|29
1722604960000|2024-08-02 13:22:40|181578.4|181488.4|181564.6|181474.6|181584.7|181494.7|181553.8|181463.8|26
1722604970000|2024-08-02 13:22:50|181564.8|181474.8|181552.8|181462.8|181579.8|181489.8|181549.5|181459.5|24
1722604980000|2024-08-02 13:23:00|181552.3|181462.3|181563.4|181473.4|181565.6|181475.6|181552.3|181462.3|26
1722604990000|2024-08-02 13:23:10|181563.6|181473.6|181616.3|181526.3|181616.3|181526.3|181563.6|181473.6|20
1722605000000|2024-08-02 13:23:20|181620.6|181530.6|181635|181545|181635.1|181545.1|181620.6|181530.6|26
1722605010000|2024-08-02 13:23:30|181634.2|181544.2|181701.7|181611.7|181701.7|181611.7|181633.8|181543.8|30
1722605020000|2024-08-02 13:23:40|181701.2|181611.2|181721.1|181631.1|181724.2|181634.2|181689.9|181599.9|32
1722605030000|2024-08-02 13:23:50|181720.7|181630.7|181719.8|181629.8|181725.7|181635.7|181710.7|181620.7|23
1722605040000|2024-08-02 13:24:00|181719.6|181629.6|181700.6|181610.6|181719.6|181629.6|181660.7|181570.7|34
1722605050000|2024-08-02 13:24:10|181697.7|181607.7|181713.6|181623.6|181715.4|181625.4|181697.6|181607.6|23
1722605060000|2024-08-02 13:24:20|181707.6|181617.6|181719.3|181629.3|181719.5|181629.5|181688.8|181598.8|30
1722605070000|2024-08-02 13:24:30|181733.2|181603.2|181710.8|181580.8|181735.5|181605.5|181710.8|181580.8|20
1722605080000|2024-08-02 13:24:40|181712|181582|181718.7|181588.7|181720.6|181590.6|181677.3|181547.3|32
1722605090000|2024-08-02 13:24:50|181720.8|181590.8|181707.9|181577.9|181720.8|181590.8|181697.8|181567.8|33
1722605100000|2024-08-02 13:25:00|181709|181579|181715.3|181585.3|181716.4|181586.4|181705.8|181575.8|28
1722605110000|2024-08-02 13:25:10|181715.1|181585.1|181714.7|181584.7|181719.9|181589.9|181708.7|181578.7|22
1722605120000|2024-08-02 13:25:20|181715.2|181585.2|181722.2|181592.2|181724|181594|181705.9|181575.9|29
1722605130000|2024-08-02 13:25:30|181722.4|181592.4|181735.1|181605.1|181736.5|181606.5|181720.7|181590.7|13
1722605140000|2024-08-02 13:25:40|181733.9|181603.9|181816.5|181726.5|181816.5|181726.5|181733.9|181603.9|34
1722605150000|2024-08-02 13:25:50|181821.1|181731.1|181782.1|181692.1|181834.9|181744.9|181736.9|181646.9|35
1722605160000|2024-08-02 13:26:00|181776.7|181686.7|181759.8|181669.8|181793.9|181703.9|181752.8|181662.8|24
1722605170000|2024-08-02 13:26:10|181753.8|181663.8|181777|181687|181796.5|181706.5|181752|181662|31
1722605180000|2024-08-02 13:26:20|181780.8|181690.8|181825|181735|181825.2|181735.2|181775.6|181685.6|30
1722605190000|2024-08-02 13:26:30|181833.2|181743.2|181792.1|181702.1|181833.2|181743.2|181765.6|181675.6|28
1722605200000|2024-08-02 13:26:40|181792.2|181702.2|181806.5|181716.5|181808.3|181718.3|181792.2|181702.2|24
1722605210000|2024-08-02 13:26:50|181807.7|181717.7|181800.9|181710.9|181814.1|181724.1|181799.8|181709.8|23
1722605220000|2024-08-02 13:27:00|181794.5|181704.5|181810.5|181720.5|181822.8|181732.8|181791.2|181701.2|30
1722605230000|2024-08-02 13:27:10|181812.4|181722.4|181828.3|181738.3|181890.4|181800.4|181807.7|181717.7|35
1722605240000|2024-08-02 13:27:20|181840|181750|181859|181769|181869.8|181779.8|181840|181750|30
1722605250000|2024-08-02 13:27:30|181855.9|181765.9|181865.8|181775.8|181868.9|181778.9|181855.9|181765.9|31
1722605260000|2024-08-02 13:27:40|181867.7|181777.7|181854.6|181764.6|181872.8|181782.8|181854.6|181764.6|30
1722605270000|2024-08-02 13:27:50|181854.3|181764.3|181812.5|181682.5|181854.6|181764.6|181812.5|181682.5|27
1722605280000|2024-08-02 13:28:00|181813.6|181683.6|181718.7|181588.7|181814.8|181684.8|181707.9|181577.9|29
1722605290000|2024-08-02 13:28:10|181715.4|181585.4|181650.3|181520.3|181715.4|181585.4|181643.7|181513.7|28
1722605300000|2024-08-02 13:28:20|181646.6|181516.6|181679.5|181589.5|181694.8|181595.6|181586.8|181496.8|36
1722605310000|2024-08-02 13:28:30|181648.8|181558.8|181660.3|181570.3|181677.2|181587.2|181640|181550|35
1722605320000|2024-08-02 13:28:40|181610.4|181520.4|181610.7|181520.7|181610.7|181520.7|181602.9|181512.9|17
1722605330000|2024-08-02 13:28:50|181611.8|181521.8|181601.7|181511.7|181613.5|181523.5|181596.2|181506.2|26
1722605340000|2024-08-02 13:29:00|181604|181514|181606.9|181516.9|181610.3|181520.3|181598.1|181508.1|25
1722605350000|2024-08-02 13:29:10|181608.1|181518.1|181610.1|181520.1|181613.2|181523.2|181606.5|181516.5|24
1722605360000|2024-08-02 13:29:20|181610.7|181520.7|181600.8|181510.8|181612.4|181522.4|181593.8|181503.8|22
1722605370000|2024-08-02 13:29:30|181595.4|181505.4|181545.3|181455.3|181599.3|181509.3|181544.5|181454.5|33
1722605380000|2024-08-02 13:29:40|181546.2|181456.2|181606.1|181516.1|181606.8|181516.8|181546.2|181456.2|29
1722605390000|2024-08-02 13:29:50|181610.3|181520.3|181592.5|181502.5|181620.3|181530.3|181592.5|181502.5|24
1722605400000|2024-08-02 13:30:00|181588.6|181498.6|181592.6|181502.6|181597.5|181507.5|181563.8|181473.8|37
1722605410000|2024-08-02 13:30:10|181578.6|181488.6|181569.5|181479.5|181578.6|181488.6|181556.2|181466.2|31
1722605420000|2024-08-02 13:30:20|181580.2|181490.2|181556.4|181466.4|181606.5|181516.5|181555.2|181465.2|33
1722605430000|2024-08-02 13:30:30|181568.2|181478.2|181559.5|181469.5|181591.2|181501.2|181553.6|181463.6|33
1722605440000|2024-08-02 13:30:40|181557.1|181467.1|181573.5|181483.5|181585|181495|181555.9|181465.9|33
1722605450000|2024-08-02 13:30:50|181572.8|181482.8|181539|181449|181591.6|181501.6|181535.2|181445.2|34
1722605460000|2024-08-02 13:31:00|181539.1|181449.1|181566.5|181476.5|181566.5|181476.5|181539.1|181449.1|31
1722605470000|2024-08-02 13:31:10|181568.6|181478.6|181631.8|181541.8|181635.3|181545.3|181563.2|181473.2|28
1722605480000|2024-08-02 13:31:20|181631.4|181541.4|181548.8|181458.8|181631.4|181541.4|181544.9|181454.9|35
1722605490000|2024-08-02 13:31:30|181549.9|181459.9|181563.8|181473.8|181566.1|181476.1|181539.1|181449.1|35
1722605500000|2024-08-02 13:31:40|181568.1|181478.1|181572.9|181482.9|181572.9|181482.9|181566.1|181476.1|9
1722605510000|2024-08-02 13:31:50|181573|181483|181621.6|181531.6|181624.6|181534.6|181573|181483|19
1722605520000|2024-08-02 13:32:00|181621.8|181531.8|181624.6|181534.6|181628.2|181538.2|181601.4|181511.4|29
1722605530000|2024-08-02 13:32:10|181625.8|181535.8|181623.4|181533.4|181628|181538|181620.6|181530.6|26
1722605540000|2024-08-02 13:32:20|181623.2|181533.2|181602.8|181512.8|181625.2|181535.2|181592.4|181502.4|30
1722605550000|2024-08-02 13:32:30|181601.9|181511.9|181623.2|181533.2|181629.3|181539.3|181601.9|181511.9|32
1722605560000|2024-08-02 13:32:40|181623.1|181533.1|181620.7|181530.7|181623.1|181533.1|181594.2|181504.2|27
1722605570000|2024-08-02 13:32:50|181622.2|181532.2|181625.2|181535.2|181630.3|181540.3|181618.1|181528.1|25
1722605580000|2024-08-02 13:33:00|181626.9|181536.9|181613.9|181523.9|181627.8|181537.8|181609.1|181519.1|30
1722605590000|2024-08-02 13:33:10|181614|181524|181617.7|181527.7|181619.7|181529.7|181591.7|181501.7|32
1722605600000|2024-08-02 13:33:20|181617.6|181527.6|181619.8|181529.8|181627.6|181537.6|181612.8|181522.8|34
1722605610000|2024-08-02 13:33:30|181620.6|181530.6|181664.1|181574.1|181702.2|181612.2|181619.9|181529.9|36
1722605620000|2024-08-02 13:33:40|181665|181575|181666.5|181576.5|181696.1|181606.1|181654|181564|35
1722605630000|2024-08-02 13:33:50|181667.8|181577.8|181646.2|181556.2|181667.8|181577.8|181640.6|181550.6|29
1722605640000|2024-08-02 13:34:00|181649.8|181559.8|181657.5|181567.5|181669.2|181579.2|181648.7|181558.7|32
1722605650000|2024-08-02 13:34:10|181656.4|181566.4|181721.5|181631.5|181726.9|181636.9|181656.4|181566.4|33
1722605660000|2024-08-02 13:34:20|181728.3|181638.3|181741.9|181651.9|181760.2|181670.2|181724.1|181634.1|30
1722605670000|2024-08-02 13:34:30|181742.4|181652.4|181747.3|181657.3|181764.5|181674.5|181738.7|181648.7|32
1722605680000|2024-08-02 13:34:40|181747.4|181657.4|181767.3|181677.3|181773.5|181683.5|181747.4|181657.4|20
1722605690000|2024-08-02 13:34:50|181771.1|181681.1|181762.9|181672.9|181771.7|181681.7|181756.7|181666.7|24
1722605700000|2024-08-02 13:35:00|181764.9|181674.9|181773|181683|181773|181683|181736|181646|34
1722605710000|2024-08-02 13:35:10|181770.1|181680.1|181747.4|181657.4|181771.1|181681.1|181746.7|181656.7|36
1722605720000|2024-08-02 13:35:20|181750.8|181660.8|181765.2|181675.2|181770|181680|181746.2|181656.2|27
1722605730000|2024-08-02 13:35:30|181767|181677|181755.1|181665.1|181782.3|181692.3|181755.1|181665.1|30
1722605740000|2024-08-02 13:35:40|181752.1|181662.1|181813.4|181723.4|181818.4|181728.4|181752.1|181662.1|31
1722605750000|2024-08-02 13:35:50|181816.7|181726.7|181842.5|181752.5|181844.1|181754.1|181811.7|181721.7|35
1722605760000|2024-08-02 13:36:00|181845.5|181755.5|181846.5|181756.5|181849.6|181759.6|181840|181750|27
1722605770000|2024-08-02 13:36:10|181844.4|181754.4|181836.8|181746.8|181857.4|181767.4|181835.7|181745.7|28
1722605780000|2024-08-02 13:36:20|181835.6|181745.6|181836.9|181746.9|181838.8|181748.8|181833|181743|31
1722605790000|2024-08-02 13:36:30|181836|181746|181831.5|181741.5|181836.7|181746.7|181829.8|181739.8|15
1722605800000|2024-08-02 13:36:40|181830.1|181740.1|181814.7|181724.7|181830.1|181740.1|181804.8|181714.8|16
1722605810000|2024-08-02 13:36:50|181814.8|181724.8|181780.6|181690.6|181814.8|181724.8|181765|181675|17
1722605820000|2024-08-02 13:37:00|181780.5|181690.5|181799.3|181709.3|181799.3|181709.3|181762.5|181672.5|29
1722605830000|2024-08-02 13:37:10|181798.5|181708.5|181837.8|181747.8|181839.3|181749.3|181798.5|181708.5|25
1722605840000|2024-08-02 13:37:20|181840.2|181750.2|181836.3|181746.3|181842.8|181752.8|181836.3|181746.3|16
1722605850000|2024-08-02 13:37:30|181837|181747|181875.1|181785.1|181886.1|181796.1|181836.2|181746.2|31
1722605860000|2024-08-02 13:37:40|181876.6|181786.6|181894.3|181804.3|181896.8|181806.8|181876.6|181786.6|34
1722605870000|2024-08-02 13:37:50|181887.9|181797.9|181927.2|181837.2|181927.2|181837.2|181887.9|181797.9|31
1722605880000|2024-08-02 13:38:00|181924.8|181834.8|181918.5|181828.5|181935.6|181845.6|181900.4|181810.4|31
1722605890000|2024-08-02 13:38:10|181923.6|181833.6|181917.5|181827.5|181936.7|181846.7|181914.9|181824.9|37
1722605900000|2024-08-02 13:38:20|181917.6|181827.6|181924.2|181834.2|181930.1|181840.1|181906.5|181816.5|36
1722605910000|2024-08-02 13:38:30|181924.7|181834.7|181920.9|181830.9|181938.2|181848.2|181917.7|181827.7|37
1722605920000|2024-08-02 13:38:40|181916.2|181826.2|181928.1|181838.1|181928.1|181838.1|181910.8|181820.8|30
1722605930000|2024-08-02 13:38:50|181930.7|181840.7|181932.7|181842.7|181941.6|181851.6|181915|181825|31
1722605940000|2024-08-02 13:39:00|181937.5|181847.5|181932.2|181842.2|181938.3|181848.3|181923.8|181833.8|27
1722605950000|2024-08-02 13:39:10|181925.4|181835.4|181922.7|181832.7|181930.7|181840.7|181917.1|181827.1|28
1722605960000|2024-08-02 13:39:20|181921.5|181831.5|181889.2|181799.2|181925.6|181835.6|181880.9|181790.9|31
1722605970000|2024-08-02 13:39:30|181891.3|181801.3|181890|181800|181897.8|181807.8|181885.6|181795.6|24
1722605980000|2024-08-02 13:39:40|181891.9|181801.9|181903.8|181813.8|181904.5|181814.5|181869.1|181779.1|28
1722605990000|2024-08-02 13:39:50|181903.9|181813.9|181869|181779|181903.9|181813.9|181836.5|181746.5|23
1722606000000|2024-08-02 13:40:00|181869.6|181779.6|181895.4|181805.4|181896.7|181806.7|181865.6|181775.6|22
1722606010000|2024-08-02 13:40:10|181895.5|181805.5|181836.2|181746.2|181899.1|181809.1|181825.4|181735.4|23
1722606020000|2024-08-02 13:40:20|181837.4|181747.4|181847|181757|181859|181769|181837.4|181747.4|25
1722606030000|2024-08-02 13:40:30|181839.8|181749.8|181805.6|181715.6|181856.8|181766.8|181805.6|181715.6|31
1722606040000|2024-08-02 13:40:40|181800.5|181710.5|181765.9|181675.9|181818.9|181728.9|181765.9|181675.9|28
1722606050000|2024-08-02 13:40:50|181759.5|181669.5|181743.4|181653.4|181761.2|181671.2|181739.4|181649.4|25
1722606060000|2024-08-02 13:41:00|181744.9|181654.9|181715.1|181625.1|181747.1|181657.1|181709.3|181619.3|32
1722606070000|2024-08-02 13:41:10|181715|181625|181718.6|181628.6|181721.2|181631.2|181711.2|181621.2|26
1722606080000|2024-08-02 13:41:20|181718.5|181628.5|181685.3|181595.3|181721.8|181631.8|181685.3|181595.3|32
1722606090000|2024-08-02 13:41:30|181683.5|181593.5|181657.1|181567.1|181694|181604|181657.1|181567.1|32
1722606100000|2024-08-02 13:41:40|181655.6|181565.6|181658.6|181568.6|181658.6|181568.6|181646|181556|26
1722606110000|2024-08-02 13:41:50|181655.3|181565.3|181623|181533|181657.6|181567.6|181620.8|181530.8|32
1722606120000|2024-08-02 13:42:00|181620|181530|181617.8|181527.8|181622.6|181532.6|181600.9|181510.9|36
1722606130000|2024-08-02 13:42:10|181615.6|181525.6|181615.8|181525.8|181620.3|181530.3|181610.3|181520.3|27
1722606140000|2024-08-02 13:42:20|181616|181526|181571|181481|181630.8|181540.8|181568.8|181478.8|31
1722606150000|2024-08-02 13:42:30|181570.8|181480.8|181550.7|181460.7|181574.5|181484.5|181542.7|181452.7|29
1722606160000|2024-08-02 13:42:40|181545.4|181455.4|181632.4|181542.4|181645.6|181555.6|181541.2|181451.2|26
1722606170000|2024-08-02 13:42:50|181630.5|181540.5|181636.1|181546.1|181639.6|181549.6|181623.9|181533.9|35
1722606180000|2024-08-02 13:43:00|181636|181546|181630.1|181540.1|181640.9|181550.9|181623.6|181533.6|34
1722606190000|2024-08-02 13:43:10|181630.2|181540.2|181701.4|181611.4|181707.2|181617.2|181587|181497|29
1722606200000|2024-08-02 13:43:20|181697.7|181607.7|181659.9|181569.9|181697.7|181607.7|181648.4|181558.4|22
1722606210000|2024-08-02 13:43:30|181660|181570|181621.9|181531.9|181660|181570|181594.9|181504.9|31
1722606220000|2024-08-02 13:43:40|181635.6|181545.6|181708.6|181618.6|181708.6|181618.6|181633|181543|39
1722606230000|2024-08-02 13:43:50|181702.4|181612.4|181701.8|181611.8|181719.6|181629.6|181694.2|181604.2|37
1722606240000|2024-08-02 13:44:00|181697.9|181607.9|181670.8|181580.8|181712.4|181622.4|181668.2|181578.2|31
1722606250000|2024-08-02 13:44:10|181671.8|181581.8|181610.4|181520.4|181676.4|181586.4|181592|181502|37
1722606260000|2024-08-02 13:44:20|181613|181523|181629.2|181539.2|181648.5|181558.5|181613|181523|33
1722606270000|2024-08-02 13:44:30|181632.9|181542.9|181613.7|181523.7|181640.4|181550.4|181612.8|181522.8|37
1722606280000|2024-08-02 13:44:40|181616.2|181526.2|181683.1|181593.1|181683.1|181593.1|181616.2|181526.2|34
1722606290000|2024-08-02 13:44:50|181687.4|181597.4|181700.8|181610.8|181710.2|181620.2|181687.4|181597.4|32
1722606300000|2024-08-02 13:45:00|181700.9|181610.9|181685.4|181595.4|181703.4|181613.4|181685.4|181595.4|34
1722606310000|2024-08-02 13:45:10|181688.4|181598.4|181650.5|181560.5|181691.2|181601.2|181646.1|181556.1|35
1722606320000|2024-08-02 13:45:20|181651|181561|181650.4|181560.4|181661.2|181571.2|181648.5|181558.5|33
1722606330000|2024-08-02 13:45:30|181650.6|181560.6|181651.4|181561.4|181666.6|181576.6|181650.3|181560.3|22
1722606340000|2024-08-02 13:45:40|181655.8|181565.8|181626.4|181536.4|181662.8|181572.8|181622.3|181532.3|33
1722606350000|2024-08-02 13:45:50|181632.3|181542.3|181582.9|181492.9|181632.3|181542.3|181579.3|181489.3|24
1722606360000|2024-08-02 13:46:00|181582.6|181492.6|181586.4|181496.4|181591.3|181501.3|181575.5|181485.5|31
1722606370000|2024-08-02 13:46:10|181589.5|181499.5|181582.1|181492.1|181590.9|181500.9|181581.1|181491.1|22
1722606380000|2024-08-02 13:46:20|181582.2|181492.2|181646.2|181556.2|181660.4|181570.4|181582.2|181492.2|36
1722606390000|2024-08-02 13:46:30|181644.8|181554.8|181657.7|181567.7|181662.2|181572.2|181643.1|181553.1|30
1722606400000|2024-08-02 13:46:40|181655.6|181565.6|181680.5|181590.5|181687.5|181597.5|181655.2|181565.2|28
1722606410000|2024-08-02 13:46:50|181680.2|181590.2|181707.5|181617.5|181725.6|181635.6|181670|181580|33
1722606420000|2024-08-02 13:47:00|181705.6|181615.6|181728|181638|181741.7|181651.7|181702.8|181612.8|26
1722606430000|2024-08-02 13:47:10|181728.4|181638.4|181726.6|181636.6|181729.6|181639.6|181717.2|181627.2|27
1722606440000|2024-08-02 13:47:20|181728.4|181638.4|181808.4|181678.4|181808.4|181702.1|181724.6|181634.6|30
1722606450000|2024-08-02 13:47:30|181809|181679|181768.5|181678.5|181809|181716.6|181767.5|181677.5|26
1722606460000|2024-08-02 13:47:40|181770.1|181680.1|181757.4|181667.4|181790.1|181700.1|181757|181667|33
1722606470000|2024-08-02 13:47:50|181754.6|181664.6|181752.1|181662.1|181759.5|181669.5|181746|181656|25
1722606480000|2024-08-02 13:48:00|181746.5|181656.5|181754.4|181664.4|181757.5|181667.5|181746.5|181656.5|34
1722606490000|2024-08-02 13:48:10|181758.5|181668.5|181747.9|181657.9|181769.8|181679.8|181747.9|181657.9|27
1722606500000|2024-08-02 13:48:20|181747.8|181657.8|181765.8|181675.8|181765.8|181675.8|181740.4|181650.4|29
1722606510000|2024-08-02 13:48:30|181765.2|181675.2|181778|181688|181778.6|181688.6|181764.7|181674.7|26
1722606520000|2024-08-02 13:48:40|181777|181687|181770.5|181680.5|181777.3|181687.3|181770.5|181680.5|23
1722606530000|2024-08-02 13:48:50|181770|181680|181770|181680|181772.5|181682.5|181768.7|181678.7|27
1722606540000|2024-08-02 13:49:00|181748.1|181658.1|181813.4|181723.4|181822.7|181732.7|181734.2|181644.2|30
1722606550000|2024-08-02 13:49:10|181814.8|181724.8|181793.9|181703.9|181819.5|181729.5|181787.6|181697.6|34
1722606560000|2024-08-02 13:49:20|181795|181705|181791.1|181701.1|181801.4|181711.4|181791.1|181701.1|33
1722606570000|2024-08-02 13:49:30|181790|181700|181699.3|181609.3|181790|181700|181676.5|181586.5|31
1722606580000|2024-08-02 13:49:40|181696.7|181606.7|181673.3|181583.3|181697.2|181607.2|181667.9|181577.9|38
1722606590000|2024-08-02 13:49:50|181672|181582|181645.7|181555.7|181672|181582|181640.4|181550.4|31
1722606600000|2024-08-02 13:50:00|181645.6|181555.6|181588.2|181498.2|181646.7|181556.7|181588.2|181498.2|35
1722606610000|2024-08-02 13:50:10|181588.4|181498.4|181596.7|181506.7|181600.2|181510.2|181588.4|181498.4|31
1722606620000|2024-08-02 13:50:20|181597.8|181507.8|181581.5|181491.5|181598.5|181508.5|181578.1|181488.1|31
1722606630000|2024-08-02 13:50:30|181581.6|181491.6|181588.8|181498.8|181593|181503|181564.4|181474.4|33
1722606640000|2024-08-02 13:50:40|181588.6|181498.6|181579.2|181489.2|181588.6|181498.6|181579.2|181489.2|25
1722606650000|2024-08-02 13:50:50|181579.3|181489.3|181585|181495|181585.3|181495.3|181579.3|181489.3|21
1722606660000|2024-08-02 13:51:00|181585.1|181495.1|181622.5|181532.5|181630.9|181540.9|181585.1|181495.1|30
1722606670000|2024-08-02 13:51:10|181621.4|181531.4|181625.9|181535.9|181626.3|181536.3|181615.5|181525.5|24
1722606680000|2024-08-02 13:51:20|181625.8|181535.8|181634.1|181544.1|181643.4|181553.4|181623.4|181533.4|22
1722606690000|2024-08-02 13:51:30|181634|181544|181615.9|181525.9|181634|181544|181615|181525|24
1722606700000|2024-08-02 13:51:40|181614.7|181524.7|181612.6|181522.6|181627.6|181537.6|181607.4|181517.4|38
1722606710000|2024-08-02 13:51:50|181614.6|181524.6|181622.2|181532.2|181627.7|181537.7|181614.6|181524.6|16
1722606720000|2024-08-02 13:52:00|181621.1|181531.1|181625.2|181535.2|181625.5|181535.5|181610.6|181520.6|24
1722606730000|2024-08-02 13:52:10|181626|181536|181587|181497|181627.4|181537.4|181582.2|181492.2|17
1722606740000|2024-08-02 13:52:20|181587.1|181497.1|181583.2|181493.2|181588.7|181498.7|181579.8|181489.8|23
1722606750000|2024-08-02 13:52:30|181581.8|181491.8|181593.1|181503.1|181595.2|181505.2|181581.8|181491.8|21
1722606760000|2024-08-02 13:52:40|181594.3|181504.3|181593|181503|181594.3|181504.3|181588.1|181498.1|21
1722606770000|2024-08-02 13:52:50|181591.5|181501.5|181623.7|181533.7|181646.9|181556.9|181591.5|181501.5|27
1722606780000|2024-08-02 13:53:00|181624|181534|181638.2|181548.2|181652|181562|181617.4|181527.4|31
1722606790000|2024-08-02 13:53:10|181642|181552|181627.6|181537.6|181644.3|181554.3|181627.6|181537.6|28
1722606800000|2024-08-02 13:53:20|181631.2|181541.2|181628.6|181538.6|181641|181551|181626.7|181536.7|27
1722606810000|2024-08-02 13:53:30|181627.8|181537.8|181640.2|181550.2|181651.3|181561.3|181624.3|181534.3|27
1722606820000|2024-08-02 13:53:40|181639.6|181549.6|181637.5|181547.5|181647.4|181557.4|181633.6|181543.6|25
1722606830000|2024-08-02 13:53:50|181637.6|181547.6|181668.9|181578.9|181687.4|181597.4|181637.1|181547.1|25
1722606840000|2024-08-02 13:54:00|181670.4|181580.4|181687.2|181597.2|181687.2|181597.2|181669|181579|26
1722606850000|2024-08-02 13:54:10|181687.8|181597.8|181680.1|181590.1|181687.8|181597.8|181666.5|181576.5|30
1722606860000|2024-08-02 13:54:20|181680|181590|181664.3|181574.3|181680.5|181590.5|181661.4|181571.4|25
1722606870000|2024-08-02 13:54:30|181665.5|181575.5|181656.8|181566.8|181665.5|181575.5|181656.3|181566.3|28
1722606880000|2024-08-02 13:54:40|181660.1|181570.1|181687.3|181597.3|181715.8|181625.8|181660.1|181570.1|29
1722606890000|2024-08-02 13:54:50|181687.4|181597.4|181690.4|181600.4|181692.9|181602.9|181680.3|181590.3|31
1722606900000|2024-08-02 13:55:00|181679.8|181589.8|181714|181624|181718.8|181628.8|181678.8|181588.8|33
1722606910000|2024-08-02 13:55:10|181712.9|181622.9|181701.3|181611.3|181712.9|181622.9|181699.3|181609.3|13
1722606920000|2024-08-02 13:55:20|181703|181613|181696.2|181606.2|181707.6|181617.6|181692.4|181602.4|22
1722606930000|2024-08-02 13:55:30|181701.1|181611.1|181720.9|181630.9|181722.8|181632.8|181699.5|181609.5|22
1722606940000|2024-08-02 13:55:40|181725.7|181635.7|181729.7|181639.7|181789.6|181699.6|181724.3|181634.3|32
1722606950000|2024-08-02 13:55:50|181727.9|181637.9|181765.6|181675.6|181765.6|181675.6|181727.2|181637.2|30
1722606960000|2024-08-02 13:56:00|181762.2|181672.2|181748.3|181658.3|181762.2|181672.2|181709.9|181619.9|35
1722606970000|2024-08-02 13:56:10|181750.6|181660.6|181760.7|181670.7|181800.8|181710.8|181749.6|181659.6|32
1722606980000|2024-08-02 13:56:20|181760|181670|181759.4|181669.4|181776.3|181686.3|181750.9|181660.9|24
1722606990000|2024-08-02 13:56:30|181761.2|181671.2|181752.4|181662.4|181771.9|181681.9|181752.4|181662.4|31
1722607000000|2024-08-02 13:56:40|181756.1|181666.1|181763.9|181673.9|181768.8|181678.8|181755.7|181665.7|28
1722607010000|2024-08-02 13:56:50|181763|181673|181762|181672|181763|181673|181751.1|181661.1|27
1722607020000|2024-08-02 13:57:00|181782.9|181692.9|181785.7|181695.7|181789.4|181699.4|181782.9|181692.9|15
1722607030000|2024-08-02 13:57:10|181786|181696|181803.2|181673.2|181806|181696|181783.5|181672.5|18
1722607040000|2024-08-02 13:57:20|181802.9|181672.9|181805.6|181675.6|181807.7|181677.7|181800.2|181670.2|20
1722607050000|2024-08-02 13:57:30|181806.2|181676.2|181761.1|181671.1|181808.8|181697.9|181756.4|181666.4|18
1722607060000|2024-08-02 13:57:40|181757.2|181667.2|181763.4|181673.4|181763.4|181673.4|181745.1|181655.1|17
1722607070000|2024-08-02 13:57:50|181758.5|181668.5|181755.6|181665.6|181758.5|181668.5|181753.4|181663.4|12
1722607080000|2024-08-02 13:58:00|181758.5|181668.5|181766.1|181676.1|181787.9|181697.9|181758.5|181668.5|15
1722607090000|2024-08-02 13:58:10|181767.1|181677.1|181786|181696|181786.2|181696.2|181764.4|181674.4|10
1722607100000|2024-08-02 13:58:20|181786.1|181696.1|181782.5|181692.5|181786.1|181696.1|181782.5|181692.5|5
1722607110000|2024-08-02 13:58:30|181782.7|181692.7|181682.1|181592.1|181782.7|181692.7|181682.1|181592.1|15
1722607120000|2024-08-02 13:58:40|181681.8|181591.8|181690.1|181600.1|181690.1|181600.1|181660.9|181570.9|26
1722607130000|2024-08-02 13:58:50|181693.1|181603.1|181762.4|181672.4|181767.9|181677.9|181693.1|181603.1|26
1722607140000|2024-08-02 13:59:00|181761|181671|181769.4|181679.4|181769.4|181679.4|181761|181671|10
1722607150000|2024-08-02 13:59:10|181768.8|181678.8|181765.3|181675.3|181769|181679|181760.8|181670.8|13
1722607160000|2024-08-02 13:59:20|181765.2|181675.2|181765.9|181675.9|181766.8|181676.8|181762.7|181672.7|12
1722607170000|2024-08-02 13:59:30|181767.2|181677.2|181805.4|181715.4|181808.9|181718.9|181767.2|181677.2|17
1722607180000|2024-08-02 13:59:40|181800.7|181710.7|181824.2|181694.2|181826.2|181715.2|181800.3|181693.7|11
1722607190000|2024-08-02 13:59:50|181819.3|181689.3|181846|181716|181846|181716|181819.3|181689.3|15
1722607200000|2024-08-02 14:00:00|181856.6|181726.6|181877.4|181747.4|181881.6|181751.6|181856.6|181726.6|25
1722607210000|2024-08-02 14:00:10|181940.7|181810.7|181926.2|181796.2|181941.2|181811.2|181908.2|181778.2|34
1722607220000|2024-08-02 14:00:20|181924.8|181794.8|181923.9|181793.9|181924.8|181794.8|181906.1|181776.1|15
1722607230000|2024-08-02 14:00:30|181902.5|181772.5|181878|181748|181902.5|181772.5|181876.4|181746.4|24
1722607240000|2024-08-02 14:00:40|181880.2|181750.2|181873.2|181743.2|181881.7|181751.7|181873|181743|22
1722607250000|2024-08-02 14:00:50|181872.4|181742.4|181875.1|181745.1|181878.4|181748.4|181872.4|181742.4|15
1722607260000|2024-08-02 14:01:00|181875.7|181745.7|181915.1|181785.1|181919.8|181805.3|181867.6|181744.7|17
1722607270000|2024-08-02 14:01:10|181909.7|181819.7|181947|181817|181947|181819.7|181892|181785.9|18
1722607280000|2024-08-02 14:01:20|181931.2|181801.2|181942|181852|181942|181852|181919.8|181801.2|13
1722607290000|2024-08-02 14:01:30|181942.1|181852.1|181926.2|181796.2|181949.8|181859.8|181921|181793.9|16
1722607300000|2024-08-02 14:01:40|181926.4|181796.4|181920.8|181830.8|181942.5|181837.5|181919.9|181796.4|22
1722607310000|2024-08-02 14:01:50|181920.2|181830.2|181921.5|181831.5|181927.1|181837.1|181912.2|181822.2|24
1722607320000|2024-08-02 14:02:00|181927.7|181837.7|181825.9|181735.9|181953.7|181863.7|181821.3|181731.3|32
1722607330000|2024-08-02 14:02:10|181826|181736|181873.4|181783.4|181881.3|181791.3|181817.3|181727.3|27
1722607340000|2024-08-02 14:02:20|181880.3|181790.3|181890.3|181800.3|181931.8|181841.8|181862.3|181772.3|27
1722607350000|2024-08-02 14:02:30|181888.8|181798.8|181924.8|181834.8|181931.9|181841.9|181866|181776|33
1722607360000|2024-08-02 14:02:40|181925.4|181835.4|181922.7|181832.7|181939.2|181849.2|181922.5|181832.5|29
1722607370000|2024-08-02 14:02:50|181922.1|181832.1|181912.5|181822.5|181929.9|181839.9|181912.5|181822.5|19
1722607380000|2024-08-02 14:03:00|181815.6|181725.6|181822.2|181732.2|181834.5|181744.5|181815.6|181725.6|31
1722607390000|2024-08-02 14:03:10|181818.2|181728.2|181818|181728|181820.6|181730.6|181783.1|181693.1|34
1722607400000|2024-08-02 14:03:20|181823|181733|181815.1|181725.1|181831|181741|181815.1|181725.1|24
1722607410000|2024-08-02 14:03:30|181815.2|181725.2|181808.6|181718.6|181819.5|181729.5|181804.5|181714.5|32
1722607420000|2024-08-02 14:03:40|181808.2|181718.2|181814.5|181724.5|181821.6|181731.6|181805.2|181715.2|29
1722607430000|2024-08-02 14:03:50|181825.1|181735.1|181803.2|181713.2|181839.1|181749.1|181801.6|181711.6|23
1722607440000|2024-08-02 14:04:00|181804|181714|181778.7|181688.7|181804|181714|181771.2|181681.2|19
1722607450000|2024-08-02 14:04:10|181784.7|181694.7|181769.8|181679.8|181785.2|181695.2|181767.6|181677.6|32
1722607460000|2024-08-02 14:04:20|181769.7|181679.7|181769.1|181679.1|181771.5|181681.5|181767.8|181677.8|30
1722607470000|2024-08-02 14:04:30|181768.9|181678.9|181791|181701|181799.2|181709.2|181765.5|181675.5|32
1722607480000|2024-08-02 14:04:40|181801.6|181711.6|181804.7|181714.7|181830.8|181740.8|181789|181699|33
1722607490000|2024-08-02 14:04:50|181808.1|181718.1|181805.6|181715.6|181811.5|181721.5|181803.8|181713.8|31
1722607500000|2024-08-02 14:05:00|181806.3|181716.3|181810.4|181720.4|181812.5|181722.5|181794.4|181704.4|34
1722607510000|2024-08-02 14:05:10|181810.5|181720.5|181800.7|181710.7|181810.5|181720.5|181794.2|181704.2|33
1722607520000|2024-08-02 14:05:20|181804.2|181714.2|181814|181724|181830.1|181740.1|181804.2|181714.2|33
1722607530000|2024-08-02 14:05:30|181814.1|181724.1|181827.7|181737.7|181831.8|181741.8|181811.3|181721.3|28
1722607540000|2024-08-02 14:05:40|181829.4|181739.4|181883.9|181793.9|181886.1|181796.1|181817.3|181727.3|34
1722607550000|2024-08-02 14:05:50|181885.6|181795.6|181844.7|181754.7|181885.6|181795.6|181844.7|181754.7|23
1722607560000|2024-08-02 14:06:00|181846.4|181756.4|181866.1|181776.1|181868.3|181778.3|181846.4|181756.4|31
1722607570000|2024-08-02 14:06:10|181872.4|181782.4|181860.3|181770.3|181872.4|181782.4|181860.3|181770.3|31
1722607580000|2024-08-02 14:06:20|181856|181766|181860.5|181770.5|181868.1|181778.1|181852.5|181762.5|26
1722607590000|2024-08-02 14:06:30|181856.2|181766.2|181806.2|181716.2|181859.3|181769.3|181803.1|181713.1|35
1722607600000|2024-08-02 14:06:40|181804|181714|181823.9|181733.9|181828.1|181738.1|181797.5|181707.5|28
1722607610000|2024-08-02 14:06:50|181824|181734|181827.2|181737.2|181827.2|181737.2|181815.9|181725.9|27
1722607620000|2024-08-02 14:07:00|181826.2|181736.2|181843.4|181753.4|181856.6|181766.6|181821.8|181731.8|34
1722607630000|2024-08-02 14:07:10|181841.5|181751.5|181886.1|181796.1|181892|181802|181840.2|181750.2|34
1722607640000|2024-08-02 14:07:20|181879.5|181789.5|181880.4|181790.4|181889|181799|181876.1|181786.1|29
1722607650000|2024-08-02 14:07:30|181878.9|181788.9|181864.8|181774.8|181878.9|181788.9|181863.8|181773.8|20
1722607660000|2024-08-02 14:07:40|181865.2|181775.2|181867.1|181777.1|181867.2|181777.2|181859.7|181769.7|23
1722607670000|2024-08-02 14:07:50|181864.3|181774.3|181867.3|181777.3|181867.6|181777.6|181844.2|181754.2|34
1722607680000|2024-08-02 14:08:00|181868.9|181778.9|181900.6|181810.6|181908.1|181818.1|181862.5|181772.5|32
1722607690000|2024-08-02 14:08:10|181901|181811|181887.6|181797.6|181934|181844|181885.7|181795.7|38
1722607700000|2024-08-02 14:08:20|181885.4|181795.4|181835.9|181745.9|181888.5|181798.5|181817.6|181727.6|33
1722607710000|2024-08-02 14:08:30|181836.8|181746.8|181810.4|181720.4|181836.8|181746.8|181800.7|181710.7|29
1722607720000|2024-08-02 14:08:40|181807.1|181717.1|181819.2|181729.2|181830.6|181740.6|181805|181715|31
1722607730000|2024-08-02 14:08:50|181821.1|181731.1|181830.1|181740.1|181838.8|181748.8|181821.1|181731.1|28
1722607740000|2024-08-02 14:09:00|181834.1|181744.1|181832.4|181742.4|181854.5|181764.5|181828.3|181738.3|36
1722607750000|2024-08-02 14:09:10|181832.3|181742.3|181819.3|181729.3|181841.8|181751.8|181812.9|181722.9|36
1722607760000|2024-08-02 14:09:20|181815.7|181725.7|181811|181721|181819.3|181729.3|181804.1|181714.1|33
1722607770000|2024-08-02 14:09:30|181810.3|181720.3|181808.5|181718.5|181813|181723|181804.4|181714.4|30
1722607780000|2024-08-02 14:09:40|181809.6|181719.6|181861.6|181771.6|181872.7|181782.7|181809.5|181719.5|32
1722607790000|2024-08-02 14:09:50|181861.4|181771.4|181872.2|181782.2|181872.2|181782.2|181844.3|181754.3|23
1722607800000|2024-08-02 14:10:00|181875.9|181785.9|181838.8|181748.8|181875.9|181785.9|181833.4|181743.4|32
1722607810000|2024-08-02 14:10:10|181838.9|181748.9|181836.5|181746.5|181843.4|181753.4|181825.6|181735.6|28
1722607820000|2024-08-02 14:10:20|181834.5|181744.5|181841.1|181751.1|181844.3|181754.3|181829.1|181739.1|27
1722607830000|2024-08-02 14:10:30|181838.4|181748.4|181871.1|181781.1|181871.1|181781.1|181834.6|181744.6|27
1722607840000|2024-08-02 14:10:40|181871.7|181781.7|181868.6|181778.6|181877.9|181787.9|181844.1|181754.1|33
1722607850000|2024-08-02 14:10:50|181869|181779|181919|181829|181921.2|181831.2|181865.3|181775.3|34
1722607860000|2024-08-02 14:11:00|181919.2|181829.2|181924.3|181834.3|181926.4|181836.4|181905.8|181815.8|35
1722607870000|2024-08-02 14:11:10|181924.2|181834.2|181883|181793|181930.1|181840.1|181874.4|181784.4|28
1722607880000|2024-08-02 14:11:20|181883.8|181793.8|181876.4|181786.4|181891|181801|181873.3|181783.3|31
1722607890000|2024-08-02 14:11:30|181874.6|181784.6|181862.6|181772.6|181881.9|181791.9|181850.8|181760.8|33
1722607900000|2024-08-02 14:11:40|181858.2|181768.2|181848.8|181758.8|181862.6|181772.6|181845|181755|34
1722607910000|2024-08-02 14:11:50|181849.8|181759.8|181830.7|181740.7|181850.5|181760.5|181828.5|181738.5|30
1722607920000|2024-08-02 14:12:00|181828.4|181738.4|181804.7|181714.7|181829.4|181739.4|181804.7|181714.7|31
1722607930000|2024-08-02 14:12:10|181806.3|181716.3|181833.6|181743.6|181833.6|181743.6|181806.3|181716.3|24
1722607940000|2024-08-02 14:12:20|181833.2|181743.2|181814.5|181724.5|181842.8|181752.8|181807.5|181717.5|34
1722607950000|2024-08-02 14:12:30|181814.4|181724.4|181838.1|181748.1|181839.9|181749.9|181814.1|181724.1|23
1722607960000|2024-08-02 14:12:40|181837.4|181747.4|181823.5|181733.5|181838.4|181748.4|181823.5|181733.5|26
1722607970000|2024-08-02 14:12:50|181817.5|181727.5|181808.9|181718.9|181817.5|181727.5|181808.3|181718.3|26
1722607980000|2024-08-02 14:13:00|181804.6|181714.6|181771.5|181681.5|181808.7|181718.7|181767.9|181677.9|32
1722607990000|2024-08-02 14:13:10|181772.4|181682.4|181773.5|181683.5|181774.9|181684.9|181768.1|181678.1|30
1722608000000|2024-08-02 14:13:20|181772.7|181682.7|181725.2|181635.2|181775.1|181685.1|181717.7|181627.7|29
1722608010000|2024-08-02 14:13:30|181720.5|181630.5|181736.2|181646.2|181738.9|181648.9|181713.7|181623.7|33
1722608020000|2024-08-02 14:13:40|181739.3|181649.3|181717.6|181627.6|181741.4|181651.4|181709.2|181619.2|30
1722608030000|2024-08-02 14:13:50|181717.7|181627.7|181705.6|181615.6|181717.9|181627.9|181696.1|181606.1|29
1722608040000|2024-08-02 14:14:00|181704.8|181614.8|181685.3|181595.3|181706.3|181616.3|181685.3|181595.3|25
1722608050000|2024-08-02 14:14:10|181669|181579|181687.5|181597.5|181687.5|181597.5|181637.8|181547.8|30
1722608060000|2024-08-02 14:14:20|181685.9|181595.9|181665.4|181575.4|181703.3|181613.3|181661.7|181571.7|36
1722608070000|2024-08-02 14:14:30|181665.6|181575.6|181655.7|181565.7|181665.6|181575.6|181638.7|181548.7|29
1722608080000|2024-08-02 14:14:40|181659.2|181569.2|181646.1|181556.1|181659.2|181569.2|181644.3|181554.3|32
1722608090000|2024-08-02 14:14:50|181646.3|181556.3|181642|181552|181646.3|181556.3|181640.3|181550.3|17
1722608100000|2024-08-02 14:15:00|181640.5|181550.5|181620.3|181530.3|181640.8|181550.8|181620.3|181530.3|38
1722608110000|2024-08-02 14:15:10|181624.7|181534.7|181618.8|181528.8|181626.9|181536.9|181614.3|181524.3|29
1722608120000|2024-08-02 14:15:20|181618.9|181528.9|181610.3|181520.3|181622.9|181532.9|181604.7|181514.7|29
1722608130000|2024-08-02 14:15:30|181607.3|181517.3|181616.1|181526.1|181617.7|181527.7|181607.3|181517.3|25
1722608140000|2024-08-02 14:15:40|181616.2|181526.2|181615.7|181525.7|181629.3|181539.3|181615.7|181525.7|28
1722608150000|2024-08-02 14:15:50|181617.2|181527.2|181620.7|181530.7|181629.1|181539.1|181617.2|181527.2|23
1722608160000|2024-08-02 14:16:00|181615.4|181525.4|181666.1|181576.1|181667.7|181577.7|181612.1|181522.1|28
1722608170000|2024-08-02 14:16:10|181665.4|181575.4|181635.8|181545.8|181668.7|181578.7|181630.8|181540.8|31
1722608180000|2024-08-02 14:16:20|181635.7|181545.7|181632.5|181542.5|181636.5|181546.5|181623.9|181533.9|27
1722608190000|2024-08-02 14:16:30|181624.4|181534.4|181618.7|181528.7|181628|181538|181615.4|181525.4|32
1722608200000|2024-08-02 14:16:40|181620|181530|181562.4|181472.4|181623.3|181533.3|181562.4|181472.4|33
1722608210000|2024-08-02 14:16:50|181595.1|181505.1|181580.2|181490.2|181606.5|181516.5|181538.3|181448.3|26
1722608220000|2024-08-02 14:17:00|181580.4|181490.4|181589.7|181499.7|181597.3|181507.3|181580.4|181490.4|36
1722608230000|2024-08-02 14:17:10|181590|181500|181596.6|181506.6|181596.7|181506.7|181588.8|181498.8|28
1722608240000|2024-08-02 14:17:20|181596.4|181506.4|181576.1|181446.1|181610.8|181506.4|181576.1|181446.1|33
1722608250000|2024-08-02 14:17:30|181576|181446|181579.8|181449.8|181586.8|181456.8|181556|181426|36
1722608260000|2024-08-02 14:17:40|181580|181450|181570.3|181480.3|181580|181489.4|181555.8|181425.8|30
1722608270000|2024-08-02 14:17:50|181570.1|181480.1|181532|181442|181570.1|181480.1|181532|181442|24
1722608280000|2024-08-02 14:18:00|181530.8|181440.8|181546.9|181456.9|181547.8|181457.8|181529.5|181439.5|31
1722608290000|2024-08-02 14:18:10|181542.8|181452.8|181539.9|181449.9|181558.3|181468.3|181539.9|181449.9|31
1722608300000|2024-08-02 14:18:20|181542.2|181452.2|181545|181455|181567.2|181477.2|181538.2|181448.2|32
1722608310000|2024-08-02 14:18:30|181549.6|181459.6|181565.4|181475.4|181567.3|181477.3|181542.4|181452.4|19
1722608320000|2024-08-02 14:18:40|181567.5|181477.5|181563.8|181473.8|181584.4|181494.4|181557.6|181467.6|24
1722608330000|2024-08-02 14:18:50|181563.6|181473.6|181547.7|181457.7|181563.6|181473.6|181543.9|181453.9|22
1722608340000|2024-08-02 14:19:00|181548.8|181458.8|181558.5|181468.5|181565.5|181475.5|181545.1|181455.1|23
1722608350000|2024-08-02 14:19:10|181558.7|181468.7|181590.9|181500.9|181590.9|181500.9|181546.9|181456.9|27
1722608360000|2024-08-02 14:19:20|181591.2|181501.2|181610.4|181520.4|181619.6|181529.6|181591.2|181501.2|34
1722608370000|2024-08-02 14:19:30|181613.1|181523.1|181643.6|181553.6|181645.3|181555.3|181608.2|181518.2|28
1722608380000|2024-08-02 14:19:40|181644.8|181554.8|181650.7|181560.7|181657.1|181567.1|181639.5|181549.5|25
1722608390000|2024-08-02 14:19:50|181648.2|181558.2|181696.5|181606.5|181697.9|181607.9|181648|181558|30
1722608400000|2024-08-02 14:20:00|181696.9|181606.9|181713|181623|181722.8|181632.8|181685.4|181595.4|34
1722608410000|2024-08-02 14:20:10|181713.8|181623.8|181729.7|181639.7|181733.7|181643.7|181702.6|181612.6|34
1722608420000|2024-08-02 14:20:20|181730.7|181640.7|181749|181659|181769.8|181679.8|181724.2|181634.2|34
1722608430000|2024-08-02 14:20:30|181750.5|181660.5|181734.8|181644.8|181767.7|181677.7|181734.8|181644.8|35
1722608440000|2024-08-02 14:20:40|181727|181637|181717.2|181627.2|181727|181637|181708.4|181618.4|30
1722608450000|2024-08-02 14:20:50|181720.6|181630.6|181694.5|181604.5|181724.8|181634.8|181689.2|181599.2|31
1722608460000|2024-08-02 14:21:00|181696.1|181606.1|181722.9|181632.9|181723.2|181633.2|181693.5|181603.5|34
1722608470000|2024-08-02 14:21:10|181721.6|181631.6|181717.9|181627.9|181722.5|181632.5|181715|181625|21
1722608480000|2024-08-02 14:21:20|181717|181627|181720.8|181630.8|181728.5|181638.5|181716.5|181626.5|31
1722608490000|2024-08-02 14:21:30|181714.3|181624.3|181638.5|181548.5|181716|181626|181631.1|181541.1|32
1722608500000|2024-08-02 14:21:40|181634.6|181544.6|181615.2|181525.2|181636.5|181546.5|181614.5|181524.5|29
1722608510000|2024-08-02 14:21:50|181616.2|181526.2|181621.3|181531.3|181621.6|181531.6|181613.4|181523.4|35
1722608520000|2024-08-02 14:22:00|181622|181532|181605.9|181515.9|181622|181532|181605|181515|31
1722608530000|2024-08-02 14:22:10|181604.9|181514.9|181561.5|181471.5|181604.9|181514.9|181543.6|181453.6|32
1722608540000|2024-08-02 14:22:20|181561|181471|181549|181459|181561|181471|181540.6|181450.6|29
1722608550000|2024-08-02 14:22:30|181549.1|181459.1|181529.5|181439.5|181549.8|181459.8|181527.1|181437.1|31
1722608560000|2024-08-02 14:22:40|181528|181438|181535.4|181445.4|181547.8|181457.8|181525.7|181435.7|22
1722608570000|2024-08-02 14:22:50|181531.9|181441.9|181533.9|181443.9|181558.2|181468.2|181531.8|181441.8|28
1722608580000|2024-08-02 14:23:00|181536.5|181446.5|181540.1|181450.1|181549.3|181459.3|181531.4|181441.4|30
1722608590000|2024-08-02 14:23:10|181539.2|181449.2|181540.1|181450.1|181541.3|181451.3|181524|181434|31
1722608600000|2024-08-02 14:23:20|181541.6|181451.6|181538.7|181448.7|181541.6|181451.6|181523|181433|25
1722608610000|2024-08-02 14:23:30|181538.8|181448.8|181529.6|181439.6|181547.8|181457.8|181529.6|181439.6|27
1722608620000|2024-08-02 14:23:40|181529|181439|181524.1|181434.1|181530.6|181440.6|181521.5|181431.5|32
1722608630000|2024-08-02 14:23:50|181518.4|181428.4|181520.7|181430.7|181528.1|181438.1|181516.6|181426.6|15
1722608640000|2024-08-02 14:24:00|181521|181431|181553.3|181463.3|181559.6|181469.6|181521|181431|29
1722608650000|2024-08-02 14:24:10|181553.8|181463.8|181591|181501|181594.1|181504.1|181553.8|181463.8|25
1722608660000|2024-08-02 14:24:20|181591.2|181501.2|181584.5|181494.5|181592.8|181502.8|181584.5|181494.5|21
1722608670000|2024-08-02 14:24:30|181565.9|181475.9|181584.6|181494.6|181584.8|181494.8|181558.1|181468.1|19
1722608680000|2024-08-02 14:24:40|181588|181498|181625.1|181535.1|181625.6|181535.6|181588|181498|31
1722608690000|2024-08-02 14:24:50|181624.5|181534.5|181614.4|181524.4|181624.5|181534.5|181603|181513|28
1722608700000|2024-08-02 14:25:00|181621|181531|181653.2|181563.2|181666|181576|181620.2|181530.2|30
1722608710000|2024-08-02 14:25:10|181655.1|181565.1|181678.5|181588.5|181683.1|181593.1|181655.1|181565.1|29
1722608720000|2024-08-02 14:25:20|181678.4|181588.4|181665.9|181575.9|181678.4|181588.4|181661.7|181571.7|31
1722608730000|2024-08-02 14:25:30|181666|181576|181637.6|181547.6|181668.1|181578.1|181637.5|181547.5|29
1722608740000|2024-08-02 14:25:40|181636.5|181546.5|181627.5|181537.5|181636.5|181546.5|181611|181521|28
1722608750000|2024-08-02 14:25:50|181627.7|181537.7|181617.4|181527.4|181641.9|181551.9|181612.9|181522.9|25
1722608760000|2024-08-02 14:26:00|181617.3|181527.3|181604.4|181514.4|181617.3|181527.3|181592.3|181502.3|32
1722608770000|2024-08-02 14:26:10|181605.7|181515.7|181607.3|181517.3|181609.1|181519.1|181602.1|181512.1|25
1722608780000|2024-08-02 14:26:20|181607.1|181517.1|181593.8|181503.8|181611.9|181521.9|181593.8|181503.8|29
1722608790000|2024-08-02 14:26:30|181598.7|181508.7|181612.3|181522.3|181612.3|181522.3|181597.9|181507.9|32
1722608800000|2024-08-02 14:26:40|181609.7|181519.7|181628.7|181538.7|181631.5|181541.5|181604.5|181514.5|21
1722608810000|2024-08-02 14:26:50|181628.8|181538.8|181605.4|181515.4|181631.3|181541.3|181605.4|181515.4|25
1722608820000|2024-08-02 14:27:00|181599.2|181509.2|181608|181518|181620.7|181530.7|181599.2|181509.2|29
1722608830000|2024-08-02 14:27:10|181608.5|181518.5|181602.1|181512.1|181612.2|181522.2|181591.1|181501.1|28
1722608840000|2024-08-02 14:27:20|181598.5|181508.5|181594.4|181504.4|181602.3|181512.3|181594.4|181504.4|19
1722608850000|2024-08-02 14:27:30|181588.9|181498.9|181563.5|181473.5|181588.9|181498.9|181563.4|181473.4|27
1722608860000|2024-08-02 14:27:40|181561.6|181471.6|181566.2|181476.2|181572.4|181482.4|181561.6|181471.6|24
1722608870000|2024-08-02 14:27:50|181565.9|181475.9|181555.3|181465.3|181565.9|181475.9|181536.8|181446.8|31
1722608880000|2024-08-02 14:28:00|181555.2|181465.2|181626.2|181536.2|181628.5|181538.5|181555.2|181465.2|30
1722608890000|2024-08-02 14:28:10|181626.1|181536.1|181629.1|181539.1|181630.9|181540.9|181623.9|181533.9|22
1722608900000|2024-08-02 14:28:20|181627.8|181537.8|181632.1|181542.1|181634.8|181544.8|181626.7|181536.7|17
1722608910000|2024-08-02 14:28:30|181633.1|181543.1|181610.7|181520.7|181635.4|181545.4|181608.5|181518.5|29
1722608920000|2024-08-02 14:28:40|181608.4|181518.4|181560.4|181470.4|181608.4|181518.4|181557|181467|34
1722608930000|2024-08-02 14:28:50|181560.5|181470.5|181581.6|181491.6|181581.6|181491.6|181543.5|181453.5|35
1722608940000|2024-08-02 14:29:00|181582.9|181492.9|181593.7|181503.7|181598|181508|181575.7|181485.7|31
1722608950000|2024-08-02 14:29:10|181593.2|181503.2|181622.4|181532.4|181623.3|181533.3|181588.7|181498.7|34
1722608960000|2024-08-02 14:29:20|181625.2|181535.2|181632.5|181542.5|181635.6|181545.6|181619.5|181529.5|33
1722608970000|2024-08-02 14:29:30|181631.6|181541.6|181622.3|181532.3|181631.9|181541.9|181614.1|181524.1|27
1722608980000|2024-08-02 14:29:40|181622|181532|181647.3|181557.3|181647.3|181557.3|181621.9|181531.9|33
1722608990000|2024-08-02 14:29:50|181648.1|181558.1|181646.7|181556.7|181649.9|181559.9|181644.7|181554.7|15
1722609000000|2024-08-02 14:30:00|181632.5|181542.5|181645.4|181555.4|181651.3|181561.3|181632.5|181542.5|34
1722609010000|2024-08-02 14:30:10|181644|181554|181622.4|181532.4|181644|181554|181615.7|181525.7|31
1722609020000|2024-08-02 14:30:20|181621|181531|181609|181519|181625.2|181535.2|181609|181519|23
1722609030000|2024-08-02 14:30:30|181610.5|181520.5|181551.2|181461.2|181619|181529|181521.8|181431.8|36
1722609040000|2024-08-02 14:30:40|181543.6|181453.6|181539.3|181449.3|181551.3|181461.3|181523.6|181433.6|35
1722609050000|2024-08-02 14:30:50|181540.5|181450.5|181573.9|181483.9|181574.9|181484.9|181540.5|181450.5|32
1722609060000|2024-08-02 14:31:00|181574.3|181484.3|181594.3|181504.3|181597.5|181507.5|181572.8|181482.8|30
1722609070000|2024-08-02 14:31:10|181593.3|181503.3|181580.4|181490.4|181601.5|181511.5|181578.1|181488.1|29
1722609080000|2024-08-02 14:31:20|181581.2|181491.2|181596|181506|181596|181506|181569.2|181479.2|31
1722609090000|2024-08-02 14:31:30|181593.2|181503.2|181596.9|181506.9|181609.3|181519.3|181593.2|181503.2|31
1722609100000|2024-08-02 14:31:40|181602.5|181512.5|181630.2|181540.2|181630.2|181540.2|181601|181511|26
1722609110000|2024-08-02 14:31:50|181628.6|181538.6|181630.8|181540.8|181635.9|181545.9|181628.6|181538.6|26
1722609120000|2024-08-02 14:32:00|181630|181540|181654.7|181564.7|181654.7|181564.7|181613.5|181523.5|32
1722609130000|2024-08-02 14:32:10|181659.9|181569.9|181712.7|181622.7|181714.7|181624.7|181659.9|181569.9|33
1722609140000|2024-08-02 14:32:20|181711.7|181621.7|181688.4|181598.4|181711.7|181621.7|181682.6|181592.6|35
1722609150000|2024-08-02 14:32:30|181690.8|181600.8|181692.1|181602.1|181693.1|181603.1|181680.3|181590.3|33
1722609160000|2024-08-02 14:32:40|181694|181604|181706.2|181616.2|181713.8|181623.8|181694|181604|37
1722609170000|2024-08-02 14:32:50|181704.6|181614.6|181642.5|181552.5|181710.3|181620.3|181637.9|181547.9|35
1722609180000|2024-08-02 14:33:00|181645.9|181555.9|181640.5|181550.5|181654.1|181564.1|181636.5|181546.5|33
1722609190000|2024-08-02 14:33:10|181641.9|181551.9|181641.3|181551.3|181662.5|181572.5|181640.4|181550.4|28
1722609200000|2024-08-02 14:33:20|181643.5|181553.5|181682.9|181592.9|181685.5|181595.5|181635.8|181545.8|35
1722609210000|2024-08-02 14:33:30|181683.8|181593.8|181722|181632|181724|181634|181681.1|181591.1|37
1722609220000|2024-08-02 14:33:40|181721.7|181631.7|181754.3|181664.3|181767.3|181677.3|181721.7|181631.7|38
1722609230000|2024-08-02 14:33:50|181755.3|181665.3|181742.9|181652.9|181764.5|181674.5|181742.9|181652.9|32
1722609240000|2024-08-02 14:34:00|181742.8|181652.8|181744.1|181654.1|181750.2|181660.2|181733|181643|33
1722609250000|2024-08-02 14:34:10|181747.8|181657.8|181754.7|181664.7|181765.6|181675.6|181742.5|181652.5|32
1722609260000|2024-08-02 14:34:20|181757.6|181667.6|181763.9|181673.9|181824.8|181734.8|181743.9|181653.9|29
1722609270000|2024-08-02 14:34:30|181763|181673|181754.6|181664.6|181763|181673|181744.5|181654.5|31
1722609280000|2024-08-02 14:34:40|181758.2|181668.2|181763.2|181673.2|181766|181676|181742|181652|37
1722609290000|2024-08-02 14:34:50|181761|181671|181755.8|181665.8|181762.6|181672.6|181755.3|181665.3|24
1722609300000|2024-08-02 14:35:00|181754.6|181664.6|181757.2|181667.2|181757.2|181667.2|181737.9|181647.9|23
1722609310000|2024-08-02 14:35:10|181761.6|181671.6|181772.1|181682.1|181772.1|181682.1|181746.9|181656.9|32
1722609320000|2024-08-02 14:35:20|181781.6|181691.6|181783.2|181693.2|181794.1|181704.1|181779.9|181689.9|28
1722609330000|2024-08-02 14:35:30|181783.3|181693.3|181761.5|181671.5|181789.3|181699.3|181758.6|181668.6|31
1722609340000|2024-08-02 14:35:40|181761.2|181671.2|181822|181732|181825|181735|181751|181661|34
1722609350000|2024-08-02 14:35:50|181822.3|181732.3|181825.9|181735.9|181831.7|181741.7|181790.7|181700.7|33
1722609360000|2024-08-02 14:36:00|181823.3|181733.3|181833.8|181743.8|181833.8|181743.8|181808.1|181718.1|29
1722609370000|2024-08-02 14:36:10|181830.9|181740.9|181822.3|181732.3|181831.8|181741.8|181822.3|181732.3|22
1722609380000|2024-08-02 14:36:20|181820.9|181730.9|181806.7|181716.7|181824.8|181734.8|181806.1|181716.1|26
1722609390000|2024-08-02 14:36:30|181800.6|181710.6|181748.9|181658.9|181800.6|181710.6|181746.6|181656.6|26
1722609400000|2024-08-02 14:36:40|181749|181659|181781.8|181691.8|181781.8|181691.8|181749|181659|31
1722609410000|2024-08-02 14:36:50|181782.2|181692.2|181809.4|181719.4|181811|181721|181779.3|181689.3|24
1722609420000|2024-08-02 14:37:00|181800.2|181710.2|181795|181705|181805.5|181715.5|181782.3|181692.3|30
1722609430000|2024-08-02 14:37:10|181794.8|181704.8|181819.4|181729.4|181819.4|181729.4|181792.7|181702.7|27
1722609440000|2024-08-02 14:37:20|181819.9|181729.9|181853.5|181763.5|181855.3|181765.3|181819.9|181729.9|29
1722609450000|2024-08-02 14:37:30|181853.7|181763.7|181840.9|181750.9|181860.5|181770.5|181834.8|181744.8|29
1722609460000|2024-08-02 14:37:40|181838.7|181748.7|181795.4|181705.4|181838.7|181748.7|181792.3|181702.3|21
1722609470000|2024-08-02 14:37:50|181787.1|181697.1|181752.8|181662.8|181788.8|181698.8|181750.6|181660.6|32
1722609480000|2024-08-02 14:38:00|181756.4|181666.4|181803.5|181713.5|181803.5|181713.5|181752.9|181662.9|33
1722609490000|2024-08-02 14:38:10|181805.3|181715.3|181817|181727|181819.7|181729.7|181798.9|181708.9|28
1722609500000|2024-08-02 14:38:20|181821.9|181731.9|181829.7|181739.7|181834.5|181744.5|181821.9|181731.9|30
1722609510000|2024-08-02 14:38:30|181829.2|181739.2|181834.6|181744.6|181838.5|181748.5|181829.2|181739.2|23
1722609520000|2024-08-02 14:38:40|181835.6|181745.6|181865.7|181775.7|181893.2|181803.2|181835.6|181745.6|36
1722609530000|2024-08-02 14:38:50|181865.9|181775.9|181908.4|181818.4|181908.4|181818.4|181865.9|181775.9|31
1722609540000|2024-08-02 14:39:00|181906.7|181816.7|181853.7|181763.7|181906.7|181816.7|181852.2|181762.2|36
1722609550000|2024-08-02 14:39:10|181853.8|181763.8|181854|181764|181865.2|181775.2|181850.6|181760.6|30
1722609560000|2024-08-02 14:39:20|181850|181760|181838.8|181748.8|181862.6|181772.6|181838.8|181748.8|32
1722609570000|2024-08-02 14:39:30|181846.2|181756.2|181844.8|181754.8|181852|181762|181806.8|181716.8|36
1722609580000|2024-08-02 14:39:40|181846.3|181756.3|181955.6|181865.6|181959.4|181869.4|181846.3|181756.3|25
1722609590000|2024-08-02 14:39:50|181956|181866|181952.8|181862.8|181956.4|181866.4|181948.7|181858.7|25
1722609600000|2024-08-02 14:40:00|181954.9|181864.9|181906.6|181816.6|181954.9|181864.9|181906.6|181816.6|16
1722609610000|2024-08-02 14:40:10|181879.4|181789.4|181946.8|181856.8|181949.7|181859.7|181871.9|181781.9|33
1722609620000|2024-08-02 14:40:20|181942.1|181852.1|181946.2|181856.2|181949.1|181859.1|181930.9|181840.9|32
1722609630000|2024-08-02 14:40:30|181945.8|181855.8|181945.6|181855.6|181948.4|181858.4|181940.9|181850.9|20
1722609640000|2024-08-02 14:40:40|181935.1|181845.1|181929.2|181839.2|181936.1|181846.1|181923|181833|30
1722609650000|2024-08-02 14:40:50|181929|181839|181924.6|181834.6|181945.2|181855.2|181917.9|181827.9|26
1722609660000|2024-08-02 14:41:00|181924.7|181834.7|181947.2|181857.2|181947.3|181857.3|181904.7|181814.7|27
1722609670000|2024-08-02 14:41:10|181950.7|181860.7|181947.5|181857.5|181950.8|181860.8|181943.6|181853.6|27
1722609680000|2024-08-02 14:41:20|181948|181858|181930.9|181840.9|181948|181858|181919.5|181829.5|28
1722609690000|2024-08-02 14:41:30|181930.1|181840.1|181948.4|181858.4|181948.4|181858.4|181923.6|181833.6|28
1722609700000|2024-08-02 14:41:40|181949.5|181859.5|181940.2|181850.2|181949.5|181859.5|181925.2|181835.2|31
1722609710000|2024-08-02 14:41:50|181940.9|181850.9|181981.8|181891.8|181993.2|181903.2|181940.9|181850.9|32
1722609720000|2024-08-02 14:42:00|181984.3|181894.3|182012.6|181922.6|182024.7|181934.7|181961.5|181871.5|31
1722609730000|2024-08-02 14:42:10|182018.2|181928.2|181991.2|181901.2|182018.2|181928.2|181989.2|181899.2|31
1722609740000|2024-08-02 14:42:20|181992.6|181902.6|181960|181870|181992.6|181902.6|181932.1|181842.1|36
1722609750000|2024-08-02 14:42:30|181962.1|181872.1|181937.8|181847.8|181962.1|181872.1|181937.8|181847.8|29
1722609760000|2024-08-02 14:42:40|181929.4|181839.4|181932.1|181842.1|181938|181848|181929.4|181839.4|29
1722609770000|2024-08-02 14:42:50|181929.9|181839.9|181946.9|181856.9|181953.7|181863.7|181928|181838|34
1722609780000|2024-08-02 14:43:00|181949.9|181859.9|181962.2|181872.2|181968.8|181878.8|181942.3|181852.3|34
1722609790000|2024-08-02 14:43:10|181943.2|181853.2|181978.3|181888.3|181982.2|181892.2|181935.7|181845.7|36
1722609800000|2024-08-02 14:43:20|181979.8|181889.8|181978.8|181888.8|181985|181895|181973.3|181883.3|27
1722609810000|2024-08-02 14:43:30|181977.2|181887.2|181985.9|181895.9|181986|181896|181974.6|181884.6|28
1722609820000|2024-08-02 14:43:40|181984.2|181894.2|181987.4|181897.4|181993.7|181903.7|181973.3|181883.3|27
1722609830000|2024-08-02 14:43:50|181987.5|181897.5|181996.2|181906.2|182002.1|181912.1|181983.9|181893.9|35
1722609840000|2024-08-02 14:44:00|181996.4|181906.4|182007.6|181917.6|182011.8|181921.8|181987.9|181897.9|28
1722609850000|2024-08-02 14:44:10|182007.8|181917.8|182066.8|181976.8|182082.5|181992.5|182007.8|181917.8|30
1722609860000|2024-08-02 14:44:20|182067.5|181977.5|182052.6|181962.6|182067.5|181977.5|182049.8|181959.8|28
1722609870000|2024-08-02 14:44:30|182051.4|181961.4|182050.5|181960.5|182051.9|181961.9|182045.4|181955.4|24
1722609880000|2024-08-02 14:44:40|182050.6|181960.6|182053.4|181963.4|182053.4|181963.4|182041.7|181951.7|35
1722609890000|2024-08-02 14:44:50|182057.3|181967.3|182043|181953|182057.3|181967.3|182043|181953|26
1722609900000|2024-08-02 14:45:00|182040.8|181950.8|182103.3|182013.3|182103.3|182013.3|182039|181949|34
1722609910000|2024-08-02 14:45:10|182103.1|182013.1|182140.6|182050.6|182140.6|182050.6|182100|182010|24
1722609920000|2024-08-02 14:45:20|182151.7|182061.7|182125.9|182035.9|182156.5|182066.5|182124.4|182034.4|34
1722609930000|2024-08-02 14:45:30|182131.1|182041.1|182122.5|182032.5|182142|182052|182122.5|182032.5|29
1722609940000|2024-08-02 14:45:40|182121.9|182031.9|182163.6|182033.6|182164|182054.1|182118.5|182028.5|30
1722609950000|2024-08-02 14:45:50|182162.8|182032.8|182151.2|182021.2|182162.8|182032.8|182151.2|182021.2|28
1722609960000|2024-08-02 14:46:00|182148.3|182018.3|182162.1|182032.1|182185|182055|182142.6|182012.6|25
1722609970000|2024-08-02 14:46:10|182163.4|182033.4|182189.4|182059.4|182189.4|182059.4|182154.4|182024.4|27
1722609980000|2024-08-02 14:46:20|182192.7|182062.7|182157.2|182067.2|182198|182083.3|182157|182062.7|32
1722609990000|2024-08-02 14:46:30|182158.4|182068.4|182152.2|182062.2|182158.4|182068.4|182146.5|182056.5|25
1722610000000|2024-08-02 14:46:40|182150.9|182060.9|182127.2|182037.2|182159.5|182069.5|182127.2|182037.2|28
1722610010000|2024-08-02 14:46:50|182119|182029|182104.9|182014.9|182122.4|182032.4|182104.5|182014.5|23
1722610020000|2024-08-02 14:47:00|182105.8|182015.8|182114.9|182024.9|182116.1|182026.1|182105.8|182015.8|24
1722610030000|2024-08-02 14:47:10|182112.4|182022.4|182122.3|182032.3|182122.3|182032.3|182104.1|182014.1|28
1722610040000|2024-08-02 14:47:20|182121.4|182031.4|182107.1|182017.1|182129.3|182039.3|182107.1|182017.1|31
1722610050000|2024-08-02 14:47:30|182107.8|182017.8|182094.7|182004.7|182116.4|182026.4|182089.5|181999.5|27
1722610060000|2024-08-02 14:47:40|182092.4|182002.4|182091|182001|182093|182003|182087.1|181997.1|24
1722610070000|2024-08-02 14:47:50|182090.9|182000.9|182112.7|182022.7|182123.6|182033.6|182087.1|181997.1|30
1722610080000|2024-08-02 14:48:00|182111.9|182021.9|182092.2|182002.2|182116.3|182026.3|182084.2|181994.2|31
1722610090000|2024-08-02 14:48:10|182092|182002|182114.1|182024.1|182114.6|182024.6|182092|182002|22
1722610100000|2024-08-02 14:48:20|182115.2|182025.2|182114|182024|182120.3|182030.3|182106.1|182016.1|25
1722610110000|2024-08-02 14:48:30|182114.1|182024.1|182144.7|182054.7|182144.7|182054.7|182114.1|182024.1|23
1722610120000|2024-08-02 14:48:40|182144.6|182054.6|182168.2|182078.2|182170.9|182080.9|182144.6|182054.6|19
1722610130000|2024-08-02 14:48:50|182166.3|182076.3|182166|182076|182170.3|182080.3|182159.8|182069.8|26
1722610140000|2024-08-02 14:49:00|182166.6|182076.6|182229.4|182139.4|182230.3|182140.3|182166.6|182076.6|27
1722610150000|2024-08-02 14:49:10|182227.5|182137.5|182225.2|182135.2|182233.3|182143.3|182224.2|182134.2|25
1722610160000|2024-08-02 14:49:20|182224.9|182134.9|182124.5|182034.5|182225.4|182135.4|182120.3|182030.3|28
1722610170000|2024-08-02 14:49:30|182120.9|182030.9|182137.5|182047.5|182147.8|182057.8|182120.9|182030.9|38
1722610180000|2024-08-02 14:49:40|182130.3|182040.3|182120|182030|182144|182054|182120|182030|35
1722610190000|2024-08-02 14:49:50|182117.2|182027.2|182152.7|182062.7|182163.6|182073.6|182116.8|182026.8|28
1722610200000|2024-08-02 14:50:00|182157|182067|182155.9|182065.9|182157.1|182067.1|182109|182019|33
1722610210000|2024-08-02 14:50:10|182155.3|182065.3|182176.5|182086.5|182176.5|182086.5|182145|182055|29
1722610220000|2024-08-02 14:50:20|182177.4|182087.4|182186.6|182096.6|182213.7|182123.7|182177.4|182087.4|36
1722610230000|2024-08-02 14:50:30|182186.2|182096.2|182179.7|182089.7|182189.5|182099.5|182175.1|182085.1|27
1722610240000|2024-08-02 14:50:40|182179|182089|182140.2|182050.2|182179|182089|182140.2|182050.2|34
1722610250000|2024-08-02 14:50:50|182140.1|182050.1|182126.3|182036.3|182143.3|182053.3|182125.2|182035.2|30
1722610260000|2024-08-02 14:51:00|182126.6|182036.6|182142.6|182052.6|182145.7|182055.7|182126.4|182036.4|27
1722610270000|2024-08-02 14:51:10|182144|182054|182226.8|182136.8|182232.3|182142.3|182135.9|182045.9|33
1722610280000|2024-08-02 14:51:20|182224.5|182134.5|182263.1|182173.1|182263.7|182173.7|182224.3|182134.3|31
1722610290000|2024-08-02 14:51:30|182263.2|182173.2|182294.5|182164.5|182298|182176.8|182263.2|182157.2|33
1722610300000|2024-08-02 14:51:40|182296.7|182166.7|182335.6|182205.6|182343.2|182213.2|182296.5|182166.5|31
1722610310000|2024-08-02 14:51:50|182335.2|182205.2|182348.5|182218.5|182349.8|182219.8|182327.4|182197.4|23
1722610320000|2024-08-02 14:52:00|182312.2|182222.2|182316.8|182226.8|182341.1|182227.1|182299.4|182182.2|38
1722610330000|2024-08-02 14:52:10|182316.7|182226.7|182326.8|182196.8|182337|182226.7|182289|182192.9|33
1722610340000|2024-08-02 14:52:20|182327|182197|182290.5|182200.5|182344.9|182217.6|182283.3|182193.3|38
1722610350000|2024-08-02 14:52:30|182291.2|182201.2|182298.1|182208.1|182298.1|182208.1|182278.8|182188.8|36
1722610360000|2024-08-02 14:52:40|182293.1|182203.1|182311.1|182221.1|182319.4|182229.4|182293.1|182203.1|31
1722610370000|2024-08-02 14:52:50|182301.7|182211.7|182312.8|182222.8|182324.8|182234.8|182299|182209|30
1722610380000|2024-08-02 14:53:00|182314.6|182224.6|182324.7|182234.7|182351.9|182261.9|182314.6|182224.6|28
1722610390000|2024-08-02 14:53:10|182324.6|182234.6|182359.3|182269.3|182366.2|182276.2|182324.6|182234.6|23
1722610400000|2024-08-02 14:53:20|182360.6|182270.6|182332|182242|182360.6|182270.6|182331.4|182241.4|36
1722610410000|2024-08-02 14:53:30|182335.1|182245.1|182373.6|182283.6|182389.4|182299.4|182335.1|182245.1|34
1722610420000|2024-08-02 14:53:40|182378|182288|182386.9|182296.9|182389.8|182299.8|182370.4|182280.4|36
1722610430000|2024-08-02 14:53:50|182387.2|182297.2|182374.7|182284.7|182393|182303|182367.9|182277.9|36
1722610440000|2024-08-02 14:54:00|182374.6|182284.6|182418.7|182328.7|182418.7|182328.7|182373.1|182283.1|32
1722610450000|2024-08-02 14:54:10|182417.8|182327.8|182410.6|182320.6|182418.2|182328.2|182403.7|182313.7|37
1722610460000|2024-08-02 14:54:20|182410.3|182320.3|182416.9|182326.9|182421.5|182331.5|182400|182310|31
1722610470000|2024-08-02 14:54:30|182417|182327|182428.6|182338.6|182428.6|182338.6|182414|182324|32
1722610480000|2024-08-02 14:54:40|182435.4|182345.4|182457.7|182367.7|182475|182385|182435.4|182345.4|35
1722610490000|2024-08-02 14:54:50|182463|182373|182458.4|182368.4|182469.2|182379.2|182443.9|182353.9|34
1722610500000|2024-08-02 14:55:00|182449.6|182359.6|182434.2|182344.2|182449.6|182359.6|182431.7|182341.7|29
1722610510000|2024-08-02 14:55:10|182432|182342|182427.1|182337.1|182449.1|182359.1|182425.9|182335.9|21
1722610520000|2024-08-02 14:55:20|182426.5|182336.5|182429|182339|182430.3|182340.3|182425.7|182335.7|26
1722610530000|2024-08-02 14:55:30|182427.9|182337.9|182408.9|182318.9|182435.4|182345.4|182406.1|182316.1|28
1722610540000|2024-08-02 14:55:40|182411|182321|182412.5|182322.5|182414.3|182324.3|182405|182315|21
1722610550000|2024-08-02 14:55:50|182411.4|182321.4|182401.9|182311.9|182411.7|182321.7|182392.4|182302.4|25
1722610560000|2024-08-02 14:56:00|182406|182316|182384.9|182294.9|182406.4|182316.4|182376.3|182286.3|29
1722610570000|2024-08-02 14:56:10|182384.1|182294.1|182389.4|182299.4|182390.8|182300.8|182374|182284|25
1722610580000|2024-08-02 14:56:20|182388.2|182298.2|182374.4|182284.4|182389|182299|182374.4|182284.4|25
1722610590000|2024-08-02 14:56:30|182306.1|182216.1|182184.1|182094.1|182306.1|182216.1|182184.1|182094.1|39
1722610600000|2024-08-02 14:56:40|182177.8|182087.8|182173.6|182083.6|182182|182092|182163.9|182073.9|33
1722610610000|2024-08-02 14:56:50|182163.4|182073.4|182279.2|182189.2|182289.1|182199.1|182159.6|182069.6|39
1722610620000|2024-08-02 14:57:00|182276.1|182186.1|182300.4|182210.4|182309.7|182219.7|182274.5|182184.5|36
1722610630000|2024-08-02 14:57:10|182306.7|182216.7|182254.2|182164.2|182306.7|182216.7|182251.8|182161.8|33
1722610640000|2024-08-02 14:57:20|182246.2|182156.2|182266.3|182176.3|182267.5|182177.5|182232.8|182142.8|31
1722610650000|2024-08-02 14:57:30|182270.5|182180.5|182271.2|182181.2|182284.7|182194.7|182261.3|182171.3|30
1722610660000|2024-08-02 14:57:40|182270.7|182180.7|182269.7|182179.7|182272|182182|182264.6|182174.6|25
1722610670000|2024-08-02 14:57:50|182273|182183|182271.8|182181.8|182285.8|182195.8|182268.8|182178.8|27
1722610680000|2024-08-02 14:58:00|182271.7|182181.7|182277|182187|182284.9|182194.9|182271.7|182181.7|17
1722610690000|2024-08-02 14:58:10|182275.4|182185.4|182272.6|182182.6|182287.3|182197.3|182271.5|182181.5|23
1722610700000|2024-08-02 14:58:20|182272.5|182182.5|182318.5|182228.5|182319.7|182229.7|182271|182181|15
1722610710000|2024-08-02 14:58:30|182312.7|182222.7|182293|182203|182312.7|182222.7|182286.4|182196.4|29
1722610720000|2024-08-02 14:58:40|182292.1|182202.1|182295.3|182205.3|182298.1|182208.1|182292.1|182202.1|24
1722610730000|2024-08-02 14:58:50|182294.7|182204.7|182293.1|182203.1|182306.6|182216.6|182293.1|182203.1|27
1722610740000|2024-08-02 14:59:00|182295|182205|182243.4|182153.4|182305.5|182215.5|182243.4|182153.4|32
1722610750000|2024-08-02 14:59:10|182243.3|182153.3|182254.5|182164.5|182254.5|182164.5|182239.1|182149.1|29
1722610760000|2024-08-02 14:59:20|182244.2|182154.2|182242.3|182152.3|182244.2|182154.2|182233.4|182143.4|33
1722610770000|2024-08-02 14:59:30|182237.8|182147.8|182212.2|182122.2|182254.3|182164.3|182211.5|182121.5|30
1722610780000|2024-08-02 14:59:40|182215|182125|182238.6|182148.6|182261.6|182171.6|182215|182125|29
1722610790000|2024-08-02 14:59:50|182235.3|182145.3|182262.7|182172.7|182289.2|182199.2|182220.3|182130.3|34
1722610800000|2024-08-02 15:00:00|182263.8|182173.8|182329.7|182239.7|182330.7|182240.7|182260.8|182170.8|39
1722610810000|2024-08-02 15:00:10|182331.4|182241.4|182301.1|182211.1|182342|182252|182301.1|182211.1|33
1722610820000|2024-08-02 15:00:20|182300.5|182210.5|182298.7|182208.7|182301.7|182211.7|182294.7|182204.7|27
1722610830000|2024-08-02 15:00:30|182298|182208|182308.3|182218.3|182316.2|182226.2|182295.6|182205.6|31
1722610840000|2024-08-02 15:00:40|182306.2|182216.2|182313.5|182223.5|182316.5|182226.5|182306.2|182216.2|29
1722610850000|2024-08-02 15:00:50|182329.1|182239.1|182357.6|182267.6|182360.9|182270.9|182329.1|182239.1|28
1722610860000|2024-08-02 15:01:00|182359.3|182269.3|182348.5|182258.5|182359.3|182269.3|182336.4|182246.4|33
1722610870000|2024-08-02 15:01:10|182349.7|182259.7|182371.1|182281.1|182371.1|182281.1|182337.2|182247.2|28
1722610880000|2024-08-02 15:01:20|182370.5|182280.5|182388.1|182298.1|182388.1|182298.1|182367.3|182277.3|28
1722610890000|2024-08-02 15:01:30|182338.1|182248.1|182334.4|182244.4|182343|182253|182324.1|182234.1|22
1722610900000|2024-08-02 15:01:40|182334.6|182244.6|182347.6|182257.6|182352.9|182262.9|182334.3|182244.3|25
1722610910000|2024-08-02 15:01:50|182352|182262|182396.4|182306.4|182402.8|182312.8|182350.2|182260.2|31
1722610920000|2024-08-02 15:02:00|182398.1|182308.1|182389.6|182299.6|182404.9|182314.9|182386.2|182296.2|28
1722610930000|2024-08-02 15:02:10|182390.8|182300.8|182397|182307|182403.3|182313.3|182390.8|182300.8|29
1722610940000|2024-08-02 15:02:20|182396.1|182306.1|182404.8|182314.8|182406.8|182316.8|182394|182304|23
1722610950000|2024-08-02 15:02:30|182394.3|182304.3|182355.6|182265.6|182399.1|182309.1|182352.8|182262.8|27
1722610960000|2024-08-02 15:02:40|182354.3|182264.3|182351.3|182261.3|182380.1|182290.1|182347.4|182257.4|29
1722610970000|2024-08-02 15:02:50|182356.8|182266.8|182399.3|182309.3|182402|182312|182356.8|182266.8|34
1722610980000|2024-08-02 15:03:00|182394.9|182304.9|182400.3|182310.3|182405.3|182315.3|182394.9|182304.9|29
1722610990000|2024-08-02 15:03:10|182399.5|182309.5|182424.8|182334.8|182425|182335|182395.2|182305.2|29
1722611000000|2024-08-02 15:03:20|182424.7|182334.7|182366.9|182276.9|182426.4|182336.4|182364.6|182274.6|29
1722611010000|2024-08-02 15:03:30|182367.8|182277.8|182356.3|182266.3|182367.8|182277.8|182340.5|182250.5|30
1722611020000|2024-08-02 15:03:40|182356.4|182266.4|182375.9|182285.9|182377|182287|182342.7|182252.7|26
1722611030000|2024-08-02 15:03:50|182375.8|182285.8|182356.1|182266.1|182381.5|182291.5|182353.8|182263.8|32
1722611040000|2024-08-02 15:04:00|182357|182267|182364.3|182274.3|182381.3|182291.3|182355.4|182265.4|29
1722611050000|2024-08-02 15:04:10|182364.6|182274.6|182398.2|182308.2|182398.2|182308.2|182364.6|182274.6|33
1722611060000|2024-08-02 15:04:20|182392.7|182302.7|182391.6|182301.6|182392.9|182302.9|182380.3|182290.3|30
1722611070000|2024-08-02 15:04:30|182395|182305|182409|182319|182410.9|182320.9|182390.9|182300.9|30
1722611080000|2024-08-02 15:04:40|182410.6|182320.6|182364|182274|182452.1|182362.1|182353.5|182263.5|38
1722611090000|2024-08-02 15:04:50|182363.7|182273.7|182361|182271|182364.1|182274.1|182352|182262|28
1722611100000|2024-08-02 15:05:00|182363.1|182273.1|182324.5|182234.5|182363.1|182273.1|182313|182223|19
1722611110000|2024-08-02 15:05:10|182324.6|182234.6|182347.1|182257.1|182347.1|182257.1|182311.2|182221.2|29
1722611120000|2024-08-02 15:05:20|182350|182260|182388.6|182298.6|182400.5|182310.5|182350|182260|33
1722611130000|2024-08-02 15:05:30|182397.3|182307.3|182397.3|182307.3|182403.3|182313.3|182385.8|182295.8|31
1722611140000|2024-08-02 15:05:40|182396.2|182306.2|182433.4|182343.4|182442.4|182352.4|182396|182306|24
1722611150000|2024-08-02 15:05:50|182435.4|182345.4|182439.7|182349.7|182443.6|182353.6|182431.4|182341.4|21
1722611160000|2024-08-02 15:06:00|182435.8|182345.8|182401|182311|182435.8|182345.8|182397.9|182307.9|27
1722611170000|2024-08-02 15:06:10|182399|182309|182405.1|182315.1|182405.1|182315.1|182386.4|182296.4|23
1722611180000|2024-08-02 15:06:20|182405.5|182315.5|182404.7|182314.7|182408.2|182318.2|182394.3|182304.3|22
1722611190000|2024-08-02 15:06:30|182406.3|182316.3|182398.5|182308.5|182416.4|182326.4|182398.5|182308.5|27
1722611200000|2024-08-02 15:06:40|182392.7|182302.7|182410.7|182320.7|182416.4|182326.4|182392.7|182302.7|35
1722611210000|2024-08-02 15:06:50|182413.2|182323.2|182396.4|182306.4|182413.2|182323.2|182393.7|182303.7|23
1722611220000|2024-08-02 15:07:00|182398.4|182308.4|182437.3|182347.3|182437.3|182347.3|182398.4|182308.4|22
1722611230000|2024-08-02 15:07:10|182436.6|182346.6|182471.8|182381.8|182483.6|182393.6|182436.6|182346.6|31
1722611240000|2024-08-02 15:07:20|182473.6|182383.6|182403.3|182313.3|182474.6|182384.6|182403.3|182313.3|26
1722611250000|2024-08-02 15:07:30|182408.2|182318.2|182441.6|182351.6|182441.6|182351.6|182406.2|182316.2|29
1722611260000|2024-08-02 15:07:40|182441.3|182351.3|182390.8|182300.8|182441.6|182351.6|182390.8|182300.8|31
1722611270000|2024-08-02 15:07:50|182396.5|182306.5|182399.2|182309.2|182400.9|182310.9|182392.4|182302.4|19
1722611280000|2024-08-02 15:08:00|182401|182311|182402.7|182312.7|182402.7|182312.7|182387.8|182297.8|25
1722611290000|2024-08-02 15:08:10|182399.5|182309.5|182431.7|182341.7|182441.1|182351.1|182397.1|182307.1|31
1722611300000|2024-08-02 15:08:20|182422.5|182332.5|182392.5|182302.5|182423.4|182333.4|182392.5|182302.5|25
1722611310000|2024-08-02 15:08:30|182390.5|182300.5|182389.7|182299.7|182396.6|182306.6|182385.3|182295.3|27
1722611320000|2024-08-02 15:08:40|182391.1|182301.1|182382.9|182292.9|182392.1|182302.1|182381.7|182291.7|21
1722611330000|2024-08-02 15:08:50|182382.8|182292.8|182404.9|182314.9|182404.9|182314.9|182382.8|182292.8|34
1722611340000|2024-08-02 15:09:00|182421.3|182331.3|182380.7|182290.7|182437.8|182347.8|182378.7|182288.7|31
1722611350000|2024-08-02 15:09:10|182382.9|182292.9|182386.9|182296.9|182390.2|182300.2|182382.8|182292.8|27
1722611360000|2024-08-02 15:09:20|182389.1|182299.1|182403.4|182313.4|182414.8|182324.8|182389.1|182299.1|30
1722611370000|2024-08-02 15:09:30|182405.6|182315.6|182381.3|182291.3|182405.6|182315.6|182381.3|182291.3|21
1722611380000|2024-08-02 15:09:40|182383.4|182293.4|182367.8|182277.8|182390.1|182300.1|182366.5|182276.5|32
1722611390000|2024-08-02 15:09:50|182369.1|182279.1|182363.8|182273.8|182372.2|182282.2|182359.6|182269.6|34
1722611400000|2024-08-02 15:10:00|182365.2|182275.2|182369.4|182279.4|182375.3|182285.3|182363.9|182273.9|32
1722611410000|2024-08-02 15:10:10|182369.3|182279.3|182363.7|182273.7|182375.5|182285.5|182360.8|182270.8|27
1722611420000|2024-08-02 15:10:20|182356.8|182266.8|182321.9|182231.9|182363.9|182273.9|182319.3|182229.3|35
1722611430000|2024-08-02 15:10:30|182320.6|182230.6|182321.3|182231.3|182323.7|182233.7|182317.3|182227.3|27
1722611440000|2024-08-02 15:10:40|182320.8|182230.8|182310.2|182220.2|182323.4|182233.4|182298.7|182208.7|28
1722611450000|2024-08-02 15:10:50|182311.8|182221.8|182296.6|182206.6|182317.9|182227.9|182293.1|182203.1|29
1722611460000|2024-08-02 15:11:00|182296.4|182206.4|182295.4|182205.4|182301|182211|182277.1|182187.1|37
1722611470000|2024-08-02 15:11:10|182299.3|182209.3|182257.2|182167.2|182299.3|182209.3|182256.2|182166.2|34
1722611480000|2024-08-02 15:11:20|182259.2|182169.2|182248.7|182158.7|182262.4|182172.4|182234.1|182144.1|33
1722611490000|2024-08-02 15:11:30|182249.1|182159.1|182337.9|182247.9|182341.2|182251.2|182249.1|182159.1|30
1722611500000|2024-08-02 15:11:40|182336|182246|182328.9|182238.9|182341.5|182251.5|182323.5|182233.5|27
1722611510000|2024-08-02 15:11:50|182329.8|182239.8|182331.5|182241.5|182335.9|182245.9|182314.2|182224.2|24
1722611520000|2024-08-02 15:12:00|182327.4|182237.4|182374.8|182284.8|182375.7|182285.7|182320.6|182230.6|32
1722611530000|2024-08-02 15:12:10|182381.1|182291.1|182359.8|182269.8|182381.1|182291.1|182356.7|182266.7|35
1722611540000|2024-08-02 15:12:20|182359.9|182269.9|182359.6|182269.6|182373|182283|182359.6|182269.6|29
1722611550000|2024-08-02 15:12:30|182359.1|182269.1|182277.7|182187.7|182359.2|182269.2|182263.2|182173.2|36
1722611560000|2024-08-02 15:12:40|182276.1|182186.1|182266.4|182176.4|182284.4|182194.4|182259.2|182169.2|29
1722611570000|2024-08-02 15:12:50|182263.2|182173.2|182265|182175|182265|182175|182237.7|182147.7|30
1722611580000|2024-08-02 15:13:00|182265.1|182175.1|182261.2|182171.2|182268.1|182178.1|182259.3|182169.3|17
1722611590000|2024-08-02 15:13:10|182263.5|182173.5|182269.5|182179.5|182275.1|182185.1|182255.1|182165.1|28
1722611600000|2024-08-02 15:13:20|182270.2|182180.2|182294.7|182204.7|182304.9|182214.9|182269.8|182179.8|22
1722611610000|2024-08-02 15:13:30|182297.2|182207.2|182404.4|182314.4|182415.4|182325.4|182285.6|182195.6|32
1722611620000|2024-08-02 15:13:40|182408.5|182318.5|182381.1|182291.1|182410.7|182320.7|182374.5|182284.5|28
1722611630000|2024-08-02 15:13:50|182380.4|182290.4|182383.2|182293.2|182387.1|182297.1|182372.8|182282.8|27
1722611640000|2024-08-02 15:14:00|182378.9|182288.9|182377.3|182287.3|182396.3|182306.3|182376.2|182286.2|28
1722611650000|2024-08-02 15:14:10|182374.8|182284.8|182352.4|182262.4|182376.4|182286.4|182351.7|182261.7|28
1722611660000|2024-08-02 15:14:20|182343.9|182253.9|182369.7|182279.7|182374.4|182284.4|182343.9|182253.9|30
1722611670000|2024-08-02 15:14:30|182370.2|182280.2|182367.5|182277.5|182398.5|182308.5|182365.8|182275.8|33
1722611680000|2024-08-02 15:14:40|182367.6|182277.6|182346.9|182256.9|182374.6|182284.6|182346.9|182256.9|27
1722611690000|2024-08-02 15:14:50|182349.3|182259.3|182347.5|182257.5|182353.7|182263.7|182336.6|182246.6|31
1722611700000|2024-08-02 15:15:00|182348.8|182258.8|182314.9|182224.9|182348.8|182258.8|182308.5|182218.5|30
1722611710000|2024-08-02 15:15:10|182313.3|182223.3|182330.8|182240.8|182330.8|182240.8|182302.2|182212.2|31
1722611720000|2024-08-02 15:15:20|182328.2|182238.2|182319.5|182229.5|182328.2|182238.2|182316.1|182226.1|25
1722611730000|2024-08-02 15:15:30|182317.4|182227.4|182355.1|182265.1|182360.2|182270.2|182317.2|182227.2|24
1722611740000|2024-08-02 15:15:40|182355.2|182265.2|182326.6|182236.6|182355.4|182265.4|182318.4|182228.4|19
1722611750000|2024-08-02 15:15:50|182328.4|182238.4|182307.5|182217.5|182329.4|182239.4|182302.3|182212.3|19
1722611760000|2024-08-02 15:16:00|182309.7|182219.7|182315.9|182225.9|182322.2|182232.2|182304.3|182214.3|25
1722611770000|2024-08-02 15:16:10|182318.3|182228.3|182359.1|182269.1|182362.6|182272.6|182316.6|182226.6|31
1722611780000|2024-08-02 15:16:20|182366.5|182276.5|182336.6|182246.6|182366.5|182276.5|182326.8|182236.8|30
1722611790000|2024-08-02 15:16:30|182338.7|182248.7|182322.3|182232.3|182340.3|182250.3|182317.5|182227.5|29
1722611800000|2024-08-02 15:16:40|182321.4|182231.4|182316.7|182226.7|182329.6|182239.6|182316.7|182226.7|24
1722611810000|2024-08-02 15:16:50|182321.4|182231.4|182317.7|182227.7|182327.9|182237.9|182304.8|182214.8|28
1722611820000|2024-08-02 15:17:00|182313.8|182223.8|182357.4|182267.4|182372.1|182282.1|182298|182208|33
1722611830000|2024-08-02 15:17:10|182358.7|182268.7|182357.6|182267.6|182366.1|182276.1|182353.3|182263.3|27
1722611840000|2024-08-02 15:17:20|182362.4|182272.4|182383.3|182293.3|182394.2|182304.2|182362.2|182272.2|38
1722611850000|2024-08-02 15:17:30|182383.2|182293.2|182376.7|182286.7|182387.8|182297.8|182374.4|182284.4|27
1722611860000|2024-08-02 15:17:40|182376.4|182286.4|182356.7|182266.7|182376.4|182286.4|182353.8|182263.8|25
1722611870000|2024-08-02 15:17:50|182362.1|182272.1|182363.3|182273.3|182366.7|182276.7|182351.8|182261.8|27
1722611880000|2024-08-02 15:18:00|182365.6|182275.6|182373.5|182283.5|182402.4|182312.4|182365.4|182275.4|34
1722611890000|2024-08-02 15:18:10|182376.4|182286.4|182381.5|182291.5|182389.6|182299.6|182373.7|182283.7|30
1722611900000|2024-08-02 15:18:20|182397.7|182307.7|182383|182293|182410.7|182320.7|182383|182293|27
1722611910000|2024-08-02 15:18:30|182383.6|182293.6|182375.4|182285.4|182392.5|182302.5|182373.1|182283.1|28
1722611920000|2024-08-02 15:18:40|182375.2|182285.2|182357.6|182267.6|182387.3|182297.3|182357.6|182267.6|31
1722611930000|2024-08-02 15:18:50|182358.8|182268.8|182347.4|182257.4|182362.3|182272.3|182343.2|182253.2|31
1722611940000|2024-08-02 15:19:00|182349.7|182259.7|182351|182261|182360.2|182270.2|182349.7|182259.7|32
1722611950000|2024-08-02 15:19:10|182352.5|182262.5|182393.1|182303.1|182393.1|182303.1|182351.9|182261.9|27
1722611960000|2024-08-02 15:19:20|182396.1|182306.1|182399.8|182309.8|182399.9|182309.9|182383.7|182293.7|32
1722611970000|2024-08-02 15:19:30|182401.1|182311.1|182390.5|182300.5|182403|182313|182390.5|182300.5|25
1722611980000|2024-08-02 15:19:40|182393.5|182303.5|182401.9|182311.9|182405.8|182315.8|182391|182301|26
1722611990000|2024-08-02 15:19:50|182398.2|182308.2|182395.9|182305.9|182402.6|182312.6|182391.3|182301.3|17
1722612000000|2024-08-02 15:20:00|182397.1|182307.1|182396.8|182306.8|182401|182311|182396.4|182306.4|10
1722612010000|2024-08-02 15:20:10|182407.6|182317.6|182418.5|182328.5|182424.3|182334.3|182407.6|182317.6|17
1722612020000|2024-08-02 15:20:20|182418.8|182328.8|182442.5|182352.5|182444.1|182354.1|182392.7|182302.7|32
1722612030000|2024-08-02 15:20:30|182441.1|182351.1|182426.4|182336.4|182447|182357|182426.4|182336.4|23
1722612040000|2024-08-02 15:20:40|182425.5|182335.5|182448.1|182358.1|182452.5|182362.5|182425.5|182335.5|24
1722612050000|2024-08-02 15:20:50|182441.5|182351.5|182470.4|182380.4|182471.7|182381.7|182441.5|182351.5|22
1722612060000|2024-08-02 15:21:00|182473.4|182383.4|182455.1|182365.1|182473.6|182383.6|182446.4|182356.4|34
1722612070000|2024-08-02 15:21:10|182451.4|182361.4|182454.6|182364.6|182458.6|182368.6|182450|182360|20
1722612080000|2024-08-02 15:21:20|182449.9|182359.9|182454.8|182364.8|182463.4|182373.4|182449.2|182359.2|24
1722612090000|2024-08-02 15:21:30|182454.9|182364.9|182459.3|182369.3|182463.9|182373.9|182445.6|182355.6|29
1722612100000|2024-08-02 15:21:40|182459.2|182369.2|182463.4|182373.4|182463.4|182373.4|182451.7|182361.7|20
1722612110000|2024-08-02 15:21:50|182461.7|182371.7|182477.3|182387.3|182479.6|182389.6|182460.4|182370.4|19
1722612120000|2024-08-02 15:22:00|182483|182393|182507.3|182417.3|182525.6|182435.6|182479.1|182389.1|24
1722612130000|2024-08-02 15:22:10|182507.8|182417.8|182490.3|182400.3|182510.5|182420.5|182487.2|182397.2|27
1722612140000|2024-08-02 15:22:20|182491.6|182401.6|182482.1|182392.1|182499.8|182409.8|182477|182387|29
1722612150000|2024-08-02 15:22:30|182480.3|182390.3|182462|182372|182481.8|182391.8|182462|182372|24
1722612160000|2024-08-02 15:22:40|182466.7|182376.7|182484.8|182394.8|182489.5|182399.5|182463|182373|31
1722612170000|2024-08-02 15:22:50|182483.2|182393.2|182476.7|182386.7|182484|182394|182460|182370|27
1722612180000|2024-08-02 15:23:00|182476.5|182386.5|182452.2|182362.2|182476.5|182386.5|182444.8|182354.8|28
1722612190000|2024-08-02 15:23:10|182454|182364|182469.5|182379.5|182496.9|182406.9|182441.3|182351.3|34
1722612200000|2024-08-02 15:23:20|182469|182379|182451.5|182361.5|182469|182379|182451.5|182361.5|26
1722612210000|2024-08-02 15:23:30|182452.9|182362.9|182467.2|182377.2|182467.4|182377.4|182443.9|182353.9|25
1722612220000|2024-08-02 15:23:40|182467.1|182377.1|182458.3|182368.3|182469.8|182379.8|182454.2|182364.2|18
1722612230000|2024-08-02 15:23:50|182461.2|182371.2|182489.7|182399.7|182495.2|182405.2|182440.9|182350.9|31
1722612240000|2024-08-02 15:24:00|182489.6|182399.6|182498.9|182408.9|182498.9|182408.9|182486.7|182396.7|25
1722612250000|2024-08-02 15:24:10|182499.6|182409.6|182509.1|182419.1|182509.5|182419.5|182498.9|182408.9|18
1722612260000|2024-08-02 15:24:20|182506.1|182416.1|182549.2|182459.2|182549.2|182459.2|182506.1|182416.1|20
1722612270000|2024-08-02 15:24:30|182555.8|182465.8|182580.6|182490.6|182585.9|182495.9|182552.3|182462.3|22
1722612280000|2024-08-02 15:24:40|182576.8|182486.8|182642.4|182512.4|182643.7|182553.7|182575.9|182485.9|21
1722612290000|2024-08-02 15:24:50|182643.3|182513.3|182783.4|182693.4|182819.7|182729.7|182643.3|182513.3|28
1722612300000|2024-08-02 15:25:00|182811|182681|182821.5|182691.5|182833.4|182703.4|182796.8|182666.8|34
1722612310000|2024-08-02 15:25:10|182821|182691|182823.1|182733.1|182861.4|182733.1|182818.8|182688.8|32
1722612320000|2024-08-02 15:25:20|182820.6|182730.6|182868.2|182778.2|182914.8|182824.8|182813.6|182709.7|33
1722612330000|2024-08-02 15:25:30|182867.1|182777.1|182842.6|182752.6|182869.6|182779.6|182842.6|182752.6|21
1722612340000|2024-08-02 15:25:40|182833.4|182743.4|182828.4|182738.4|182835.8|182745.8|182816.9|182726.9|24
1722612350000|2024-08-02 15:25:50|182827.1|182737.1|182801.5|182711.5|182827.1|182737.1|182801.5|182711.5|13
1722612360000|2024-08-02 15:26:00|182802.4|182712.4|182826.6|182736.6|182845.4|182755.4|182797.5|182707.5|36
1722612370000|2024-08-02 15:26:10|182827.7|182737.7|182996.2|182866.2|183006.7|182876.7|182827.7|182737.7|32
1722612380000|2024-08-02 15:26:20|182994.9|182864.9|183024.6|182894.6|183040.2|182935.9|182984.5|182854.5|35
1722612390000|2024-08-02 15:26:30|183025.2|182895.2|183133.4|183003.4|183133.7|183003.7|183022.8|182892.8|36
1722612400000|2024-08-02 15:26:40|183124.9|182994.9|183117.5|182987.5|183127.1|182997.1|183095.1|182965.1|34
1722612410000|2024-08-02 15:26:50|183117|182987|183129.5|182999.5|183135|183005|183088.7|182958.7|32
1722612420000|2024-08-02 15:27:00|183135.9|183005.9|183313.7|183183.7|183320.6|183190.6|183131.3|183001.3|33
1722612430000|2024-08-02 15:27:10|183347|183217|183331.5|183201.5|183348.5|183218.5|183322.5|183192.5|31
1722612440000|2024-08-02 15:27:20|183330.8|183200.8|183315.8|183185.8|183332.5|183202.5|183295.2|183165.2|37
1722612450000|2024-08-02 15:27:30|183310.4|183180.4|183320|183190|183326.3|183196.3|183299.6|183169.6|33
1722612460000|2024-08-02 15:27:40|183290.9|183200.9|183222.8|183132.8|183308.8|183202.3|183222.8|183132.8|24
1722612470000|2024-08-02 15:27:50|183212.5|183122.5|183186.5|183096.5|183251.4|183139|183184.7|183086.5|21
1722612480000|2024-08-02 15:28:00|183185.2|183095.2|183201|183111|183216.4|183111|183158.2|183042.9|17
1722612490000|2024-08-02 15:28:10|183201.8|183111.8|183200|183110|183201.8|183111.8|183199.6|183109.6|7
1722612500000|2024-08-02 15:28:20|183198|183108|183175.3|183085.3|183198|183108|183160.1|183070.1|13
1722612510000|2024-08-02 15:28:30|183177.8|183087.8|183161.4|183071.4|183177.8|183087.8|183159.7|183069.7|12
1722612520000|2024-08-02 15:28:40|183158.2|183068.2|183086.1|182996.1|183158.2|183068.2|183077|182987|22
1722612530000|2024-08-02 15:28:50|183094.8|183004.8|183089.7|182999.7|183112.4|183022.4|183084|182994|24
1722612540000|2024-08-02 15:29:00|183103.8|183013.8|183051.2|182961.2|183109.7|183019.7|183048.4|182958.4|31
1722612550000|2024-08-02 15:29:10|183050.2|182960.2|183033.1|182943.1|183060.1|182970.1|183033.1|182943.1|20
1722612560000|2024-08-02 15:29:20|183033.3|182943.3|183041.9|182951.9|183041.9|182951.9|183033.3|182943.3|9
1722612570000|2024-08-02 15:29:30|183039|182949|183041.2|182951.2|183042.2|182952.2|183038.6|182948.6|6
1722612580000|2024-08-02 15:29:40|183040.8|182950.8|183039.8|182949.8|183040.8|182950.8|183034.7|182944.7|8
1722612590000|2024-08-02 15:29:50|183040.2|182950.2|183017.5|182927.5|183040.3|182950.3|183017.5|182927.5|10
1722612600000|2024-08-02 15:30:00|183016.5|182926.5|183027.6|182897.6|183036|182926.5|183006.6|182876.6|35
1722612610000|2024-08-02 15:30:10|183025|182895|182986.1|182856.1|183029.4|182899.4|182960.2|182830.2|31
1722612620000|2024-08-02 15:30:20|182986.3|182856.3|182998.1|182868.1|183004.5|182874.5|182986|182856|25
1722612630000|2024-08-02 15:30:30|183000.3|182870.3|182994|182864|183000.7|182870.7|182984.8|182854.8|26
1722612640000|2024-08-02 15:30:40|182985.7|182855.7|182968.7|182878.7|182999.8|182890.3|182968.7|182849.2|32
1722612650000|2024-08-02 15:30:50|182965.7|182875.7|182956.9|182866.9|182971.1|182881.1|182956.9|182866.9|23
1722612660000|2024-08-02 15:31:00|182956|182866|183042.1|182952.1|183044.8|182954.8|182945.3|182855.3|30
1722612670000|2024-08-02 15:31:10|183044.8|182954.8|183044.5|182954.5|183056.3|182966.3|183040|182950|31
1722612680000|2024-08-02 15:31:20|183041.6|182951.6|183058.7|182968.7|183060.4|182970.4|183041.6|182951.6|29
1722612690000|2024-08-02 15:31:30|183058.5|182968.5|183015.3|182925.3|183058.5|182968.5|183001.7|182911.7|32
1722612700000|2024-08-02 15:31:40|183016.5|182926.5|183063.6|182973.6|183064.8|182974.8|183016.5|182926.5|25
1722612710000|2024-08-02 15:31:50|183064.6|182974.6|183091.4|183001.4|183096.1|183006.1|183060.2|182970.2|32
1722612720000|2024-08-02 15:32:00|183089.6|182999.6|183094.6|183004.6|183102.5|183012.5|183083.8|182993.8|34
1722612730000|2024-08-02 15:32:10|183096|183006|183094.4|183004.4|183097.1|183007.1|183075.7|182985.7|30
1722612740000|2024-08-02 15:32:20|183098.6|183008.6|183118.2|182988.2|183126.4|183016.8|183090.5|182960.5|36
1722612750000|2024-08-02 15:32:30|183118.3|182988.3|183127.5|182997.5|183132.9|183002.9|183115.5|182985.5|37
1722612760000|2024-08-02 15:32:40|183123.7|182993.7|183128.2|182998.2|183132.2|183002.2|183099.1|182969.1|29
1722612770000|2024-08-02 15:32:50|183129.4|182999.4|183125.1|182995.1|183141.5|183011.5|183110.6|182980.6|31
1722612780000|2024-08-02 15:33:00|183122.9|182992.9|183057.1|182967.1|183140.7|183026.5|183051.7|182961.7|31
1722612790000|2024-08-02 15:33:10|183074.8|182984.8|183076.4|182946.4|183085.2|182988.5|183039.8|182933.9|34
1722612800000|2024-08-02 15:33:20|183076.5|182946.5|183085|182995|183085|182995|183049.7|182934.8|30
1722612810000|2024-08-02 15:33:30|183085.3|182995.3|183038.5|182948.5|183090.3|183000.3|183030.1|182940.1|31
1722612820000|2024-08-02 15:33:40|183037.5|182947.5|183011.3|182921.3|183059.1|182969.1|183011.3|182921.3|27
1722612830000|2024-08-02 15:33:50|183006.1|182916.1|183028.6|182938.6|183028.6|182938.6|183002.3|182912.3|24
1722612840000|2024-08-02 15:34:00|183028.2|182938.2|183028|182938|183051.8|182961.8|183018.3|182928.3|29
1722612850000|2024-08-02 15:34:10|183032.8|182942.8|183029.3|182939.3|183041.2|182951.2|183014.7|182924.7|25
1722612860000|2024-08-02 15:34:20|183032.5|182942.5|183021.7|182931.7|183036.9|182946.9|182993.8|182903.8|23
1722612870000|2024-08-02 15:34:30|183022.8|182932.8|183071.7|182981.7|183113.5|183023.5|183022.6|182932.6|33
1722612880000|2024-08-02 15:34:40|183075.6|182985.6|183069.5|182979.5|183087.4|182997.4|183062.6|182972.6|29
1722612890000|2024-08-02 15:34:50|183066.7|182976.7|183069.5|182979.5|183073.2|182983.2|183055.1|182965.1|29
1722612900000|2024-08-02 15:35:00|183067.6|182977.6|183053.1|182963.1|183071.7|182981.7|183053.1|182963.1|28
1722612910000|2024-08-02 15:35:10|183057.7|182967.7|183058.3|182968.3|183068.6|182978.6|183052.6|182962.6|25
1722612920000|2024-08-02 15:35:20|183055.2|182965.2|183059.5|182969.5|183059.5|182969.5|183037|182947|26
1722612930000|2024-08-02 15:35:30|183057.6|182967.6|183055|182965|183057.6|182967.6|183043.4|182953.4|25
1722612940000|2024-08-02 15:35:40|183054|182964|183048.5|182958.5|183055|182965|183033.9|182943.9|24
1722612950000|2024-08-02 15:35:50|183049.8|182959.8|183048.6|182958.6|183053.3|182963.3|183038.5|182948.5|15
1722612960000|2024-08-02 15:36:00|183050.2|182960.2|183011.2|182921.2|183050.7|182960.7|183011.2|182921.2|27
1722612970000|2024-08-02 15:36:10|183018.5|182928.5|183026|182936|183032.5|182942.5|183011.2|182921.2|21
1722612980000|2024-08-02 15:36:20|183024.5|182934.5|183016.5|182926.5|183026.9|182936.9|183010.5|182920.5|18
1722612990000|2024-08-02 15:36:30|183019.8|182929.8|183023.8|182933.8|183023.8|182933.8|183018.8|182928.8|13
1722613000000|2024-08-02 15:36:40|183026.2|182936.2|183032.8|182942.8|183035.1|182945.1|183017|182927|24
1722613010000|2024-08-02 15:36:50|183033.2|182943.2|182968.9|182878.9|183034.4|182944.4|182968.9|182878.9|20
1722613020000|2024-08-02 15:37:00|182956.5|182866.5|182872.7|182782.7|182969.1|182879.1|182872.1|182782.1|34
1722613030000|2024-08-02 15:37:10|182873.5|182783.5|182883.8|182793.8|182907.2|182795.2|182860.4|182754.8|32
1722613040000|2024-08-02 15:37:20|182883.7|182793.7|182896.1|182806.1|182923.5|182833.5|182883.7|182778.6|26
1722613050000|2024-08-02 15:37:30|182896|182806|182888.6|182798.6|182926.4|182819.7|182870.8|182763.6|25
1722613060000|2024-08-02 15:37:40|182880.1|182790.1|182864.1|182774.1|182897.2|182801.9|182864.1|182767.2|26
1722613070000|2024-08-02 15:37:50|182863.8|182773.8|182859.5|182729.5|182874|182773.8|182852.9|182722.9|28
1722613080000|2024-08-02 15:38:00|182860.5|182730.5|182871.7|182741.7|182871.7|182741.7|182860.5|182730.5|24
1722613090000|2024-08-02 15:38:10|182873|182743|182860.4|182730.4|182895.7|182765.7|182860.3|182730.3|35
1722613100000|2024-08-02 15:38:20|182861.4|182731.4|182852|182722|182861.6|182765.5|182834.6|182716.9|18
1722613110000|2024-08-02 15:38:30|182851.2|182721.2|182789.6|182699.6|182856.8|182726.8|182786.2|182696.2|28
1722613120000|2024-08-02 15:38:40|182790.8|182700.8|182806.4|182716.4|182814.8|182724.8|182772.2|182682.2|34
1722613130000|2024-08-02 15:38:50|182807.6|182717.6|182827|182737|182847.6|182740.1|182802.5|182694.7|28
1722613140000|2024-08-02 15:39:00|182830.4|182740.4|182876.2|182786.2|182882.2|182792.2|182830.4|182740.4|35
1722613150000|2024-08-02 15:39:10|182880.1|182790.1|182887.8|182797.8|182898.5|182808.5|182873.6|182783.6|29
1722613160000|2024-08-02 15:39:20|182885.4|182795.4|182881.3|182791.3|182889.5|182799.5|182873.7|182783.7|29
1722613170000|2024-08-02 15:39:30|182887.9|182797.9|182809.9|182719.9|182893|182803|182790.1|182676.9|28
1722613180000|2024-08-02 15:39:40|182820.4|182730.4|182831.4|182741.4|182854.4|182758.1|182814.7|182724.4|29
1722613190000|2024-08-02 15:39:50|182837|182747|182787.3|182697.3|182849.1|182759.1|182785|182685.4|32
1722613200000|2024-08-02 15:40:00|182788.3|182698.3|182797.3|182707.3|182818.8|182707.5|182774.7|182672|32
1722613210000|2024-08-02 15:40:10|182798.6|182708.6|182831.4|182701.4|182831.4|182714.2|182790.2|182660.2|34
1722613220000|2024-08-02 15:40:20|182831.6|182701.6|182799.2|182669.2|182832.4|182740.9|182793.5|182663.5|29
1722613230000|2024-08-02 15:40:30|182812.1|182682.1|182817|182687|182835.5|182705.5|182812.1|182682.1|34
1722613240000|2024-08-02 15:40:40|182813.9|182683.9|182808.7|182678.7|182828.2|182698.2|182807.2|182677.2|29
1722613250000|2024-08-02 15:40:50|182808|182678|182811.8|182681.8|182822|182692|182803.2|182673.2|30
1722613260000|2024-08-02 15:41:00|182813.2|182683.2|182822.8|182732.8|182847.8|182741.7|182812.7|182682.7|35
1722613270000|2024-08-02 15:41:10|182824.4|182734.4|182837.7|182707.7|182846.1|182736.7|182810.1|182696.8|29
1722613280000|2024-08-02 15:41:20|182838.6|182708.6|182839|182709|182843.3|182713.3|182824.9|182694.9|34
1722613290000|2024-08-02 15:41:30|182835.5|182705.5|182813|182683|182839.1|182709.1|182813|182683|26
1722613300000|2024-08-02 15:41:40|182812.8|182682.8|182784.1|182654.1|182820.6|182690.6|182784.1|182654.1|33
1722613310000|2024-08-02 15:41:50|182783.8|182653.8|182765.1|182635.1|182783.8|182653.8|182763.6|182633.6|12
1722613320000|2024-08-02 15:42:00|182753.6|182663.6|182760.9|182670.9|182764|182674|182753.6|182663.6|23
1722613330000|2024-08-02 15:42:10|182761.1|182671.1|182832.5|182742.5|182846.5|182756.5|182760.3|182670.3|36
1722613340000|2024-08-02 15:42:20|182831.2|182741.2|182807.9|182717.9|182831.2|182741.2|182782.5|182657.1|32
1722613350000|2024-08-02 15:42:30|182811.4|182721.4|182803|182713|182825.1|182727.7|182796.4|182695.1|34
1722613360000|2024-08-02 15:42:40|182796.9|182706.9|182830.1|182700.1|182836.8|182722.2|182796.9|182691.7|34
1722613370000|2024-08-02 15:42:50|182830.2|182700.2|182834.6|182704.6|182835.9|182705.9|182809.9|182679.9|27
1722613380000|2024-08-02 15:43:00|182827.2|182697.2|182839.3|182709.3|182844.2|182714.2|182826|182696|25
1722613390000|2024-08-02 15:43:10|182835.4|182705.4|182788.8|182698.8|182836.7|182718.2|182777.9|182687.9|27
1722613400000|2024-08-02 15:43:20|182784.9|182694.9|182810.4|182680.4|182813|182706.3|182780.6|182679.9|19
1722613410000|2024-08-02 15:43:30|182786.8|182696.8|182770.6|182680.6|182794|182704|182770.6|182680.6|22
1722613420000|2024-08-02 15:43:40|182770.5|182680.5|182788.8|182698.8|182796|182706|182763.3|182673.3|32
1722613430000|2024-08-02 15:43:50|182791|182701|182773.7|182683.7|182793|182703|182773.7|182683.7|25
1722613440000|2024-08-02 15:44:00|182773.2|182683.2|182792.9|182662.9|182804.2|182694.7|182773.2|182662.9|25
1722613450000|2024-08-02 15:44:10|182792.6|182662.6|182798.4|182668.4|182798.4|182668.4|182789.5|182659.5|25
1722613460000|2024-08-02 15:44:20|182802.7|182672.7|182797.5|182667.5|182802.7|182672.7|182784.4|182654.4|23
1722613470000|2024-08-02 15:44:30|182797.6|182667.6|182793.4|182663.4|182801.7|182671.7|182791.5|182661.5|28
1722613480000|2024-08-02 15:44:40|182793.5|182663.5|182796.9|182666.9|182797.4|182667.4|182792.2|182662.2|12
1722613490000|2024-08-02 15:44:50|182798|182668|182795.5|182665.5|182798.5|182668.5|182794.9|182664.9|15
1722613500000|2024-08-02 15:45:00|182796.1|182666.1|182887|182757|182894|182764|182796.1|182666.1|37
1722613510000|2024-08-02 15:45:10|182888.2|182758.2|182888.9|182758.9|182892.2|182762.2|182883.3|182753.3|22
1722613520000|2024-08-02 15:45:20|182888.8|182758.8|182903.6|182773.6|182904.5|182774.5|182882.7|182752.7|22
1722613530000|2024-08-02 15:45:30|182903.5|182773.5|182892.5|182802.5|182926.8|182826.5|182890.4|182760.4|36
1722613540000|2024-08-02 15:45:40|182887.9|182797.9|182883.3|182793.3|182888.9|182798.9|182873.3|182783.3|30
1722613550000|2024-08-02 15:45:50|182880.1|182790.1|182858.3|182768.3|182886.1|182796.1|182858.3|182768.3|28
1722613560000|2024-08-02 15:46:00|182860.7|182770.7|182858.9|182768.9|182873.2|182783.2|182853|182763|26
1722613570000|2024-08-02 15:46:10|182859.1|182769.1|182856.1|182766.1|182861.1|182771.1|182848|182758|23
1722613580000|2024-08-02 15:46:20|182869.6|182779.6|182752.7|182662.7|182875.8|182785.8|182725.1|182635.1|32
1722613590000|2024-08-02 15:46:30|182751.9|182661.9|182780.9|182650.9|182790|182680.3|182741|182650.9|29
1722613600000|2024-08-02 15:46:40|182769.9|182639.9|182788.3|182658.3|182791|182661|182769.9|182639.9|22
1722613610000|2024-08-02 15:46:50|182790.2|182660.2|182767.2|182677.2|182791.8|182677.2|182751.3|182642.4|21
1722613620000|2024-08-02 15:47:00|182770.4|182680.4|182777.7|182687.7|182796.5|182706.5|182768|182678|30
1722613630000|2024-08-02 15:47:10|182779.5|182689.5|182788.6|182698.6|182807|182717|182778|182688|30
1722613640000|2024-08-02 15:47:20|182788.8|182698.8|182779.5|182689.5|182789|182699|182774.9|182684.9|23
1722613650000|2024-08-02 15:47:30|182775.1|182685.1|182773.1|182643.1|182783|182693|182742.6|182643.1|25
1722613660000|2024-08-02 15:47:40|182771|182641|182698.9|182568.9|182771|182641|182676.6|182568.8|33
1722613670000|2024-08-02 15:47:50|182701.6|182571.6|182683.4|182553.4|182713.7|182583.7|182679.5|182549.5|29
1722613680000|2024-08-02 15:48:00|182683.8|182553.8|182704.8|182574.8|182727.3|182597.3|182683.8|182553.8|33
1722613690000|2024-08-02 15:48:10|182701.5|182571.5|182672.2|182542.2|182701.5|182571.5|182672.2|182542.2|25
1722613700000|2024-08-02 15:48:20|182631.3|182501.3|182642.4|182552.4|182672.2|182563.6|182606.6|182476.6|38
1722613710000|2024-08-02 15:48:30|182642.7|182552.7|182643.7|182513.7|182664.7|182553.7|182635.7|182506.9|32
1722613720000|2024-08-02 15:48:40|182643.5|182513.5|182626.9|182496.9|182644.3|182514.3|182626.9|182496.9|33
1722613730000|2024-08-02 15:48:50|182627.3|182497.3|182609.4|182479.4|182629.8|182499.8|182602.5|182472.5|34
1722613740000|2024-08-02 15:49:00|182607.2|182477.2|182667.7|182577.7|182689.2|182599.2|182607.2|182477.2|33
1722613750000|2024-08-02 15:49:10|182670|182580|182673.7|182583.7|182676.2|182586.2|182661.7|182571.7|24
1722613760000|2024-08-02 15:49:20|182670.3|182580.3|182695.8|182605.8|182712.7|182622.7|182668.9|182578.9|30
1722613770000|2024-08-02 15:49:30|182701.4|182611.4|182652.2|182562.2|182701.4|182611.4|182652.2|182562.2|22
1722613780000|2024-08-02 15:49:40|182655.1|182565.1|182654.2|182564.2|182707.1|182598.4|182649.1|182555.1|27
1722613790000|2024-08-02 15:49:50|182681.1|182591.1|182675.9|182545.9|182696.8|182591.1|182658.4|182544.4|32
1722613800000|2024-08-02 15:50:00|182674.8|182544.8|182723.9|182593.9|182745.5|182655.5|182674.8|182544.8|33
1722613810000|2024-08-02 15:50:10|182721.3|182591.3|182751.8|182621.8|182761.8|182638.4|182715|182591.3|35
1722613820000|2024-08-02 15:50:20|182748.3|182618.3|182744.8|182614.8|182757|182646.4|182709.5|182612.6|29
1722613830000|2024-08-02 15:50:30|182745.7|182615.7|182755.2|182625.2|182764.7|182649.2|182735.3|182605.6|26
1722613840000|2024-08-02 15:50:40|182750|182620|182705.4|182615.4|182767.3|182646.3|182682.4|182592.4|32
1722613850000|2024-08-02 15:50:50|182705.8|182615.8|182669.5|182579.5|182712.8|182615.8|182669.5|182579.5|24
1722613860000|2024-08-02 15:51:00|182670.6|182580.6|182696.1|182606.1|182733.4|182616.9|182670.6|182580.6|29
1722613870000|2024-08-02 15:51:10|182692.7|182602.7|182672.1|182582.1|182693.5|182603.5|182671|182581|16
1722613880000|2024-08-02 15:51:20|182673.2|182583.2|182715|182585|182723.3|182633.3|182673.2|182583.2|19
1722613890000|2024-08-02 15:51:30|182711.9|182581.9|182687.3|182557.3|182722.6|182610.9|182687.3|182557.3|30
1722613900000|2024-08-02 15:51:40|182687|182557|182672|182542|182694.9|182564.9|182672|182542|26
1722613910000|2024-08-02 15:51:50|182668.7|182538.7|182628.4|182538.4|182677.9|182547.9|182611|182499|35
1722613920000|2024-08-02 15:52:00|182627.5|182537.5|182670.3|182540.3|182670.3|182540.3|182605.9|182507.7|34
1722613930000|2024-08-02 15:52:10|182670.2|182540.2|182609.2|182479.2|182672.1|182542.1|182590|182469.3|33
1722613940000|2024-08-02 15:52:20|182596.6|182466.6|182584.6|182494.6|182596.6|182499.6|182584.1|182462.8|16
1722613950000|2024-08-02 15:52:30|182584.9|182494.9|182518.6|182428.6|182653.6|182563.6|182517.3|182427.3|26
1722613960000|2024-08-02 15:52:40|182516|182426|182546.2|182456.2|182564.4|182457.1|182504.1|182396.1|38
1722613970000|2024-08-02 15:52:50|182541.3|182451.3|182571|182481|182571|182481|182535.9|182445.9|30
1722613980000|2024-08-02 15:53:00|182569.9|182479.9|182560.1|182470.1|182574.4|182484.4|182550.6|182460.6|34
1722613990000|2024-08-02 15:53:10|182557.3|182467.3|182518.7|182428.7|182571.9|182481.9|182518.7|182390.1|35
1722614000000|2024-08-02 15:53:20|182508|182418|182461.3|182371.3|182512.7|182422.7|182452.4|182341.9|31
1722614010000|2024-08-02 15:53:30|182448.8|182358.8|182452.2|182362.2|182464.8|182374.8|182444.3|182354.3|32
1722614020000|2024-08-02 15:53:40|182452.9|182362.9|182459.9|182369.9|182480.7|182381.5|182434.9|182344.9|33
1722614030000|2024-08-02 15:53:50|182465.1|182375.1|182467.8|182377.8|182478.9|182388.9|182459.1|182369.1|30
1722614040000|2024-08-02 15:54:00|182460.3|182370.3|182512|182422|182567.9|182477.9|182456.4|182366.4|35
1722614050000|2024-08-02 15:54:10|182511.4|182421.4|182543.2|182453.2|182543.2|182453.2|182506.8|182416.8|30
1722614060000|2024-08-02 15:54:20|182530|182440|182574.1|182444.1|182574.5|182473.7|182526.7|182436.7|32
1722614070000|2024-08-02 15:54:30|182575.6|182445.6|182540|182410|182586.4|182456.4|182537.6|182407.6|35
1722614080000|2024-08-02 15:54:40|182538.9|182408.9|182558|182428|182567.2|182437.2|182538.9|182408.9|34
1722614090000|2024-08-02 15:54:50|182564.5|182434.5|182549.4|182419.4|182567.9|182437.9|182543.9|182413.9|34
1722614100000|2024-08-02 15:55:00|182549.2|182419.2|182556.5|182426.5|182560.2|182430.2|182547.5|182417.5|18
1722614110000|2024-08-02 15:55:10|182557.6|182427.6|182672.2|182542.2|182672.2|182558.5|182541.8|182417.4|34
1722614120000|2024-08-02 15:55:20|182670.6|182540.6|182675.8|182545.8|182676.1|182566.3|182641.9|182512.9|27
1722614130000|2024-08-02 15:55:30|182679.7|182549.7|182632.3|182502.3|182679.7|182549.7|182629|182499|28
1722614140000|2024-08-02 15:55:40|182638.9|182508.9|182644.6|182514.6|182659.8|182529.8|182631.4|182501.4|28
1722614150000|2024-08-02 15:55:50|182638.5|182508.5|182630.6|182500.6|182641.9|182511.9|182630.1|182500.1|19
1722614160000|2024-08-02 15:56:00|182630.7|182500.7|182631.1|182501.1|182634.2|182504.2|182625.6|182495.6|14
1722614170000|2024-08-02 15:56:10|182631.2|182501.2|182678|182588|182700.4|182604.8|182631.2|182501.2|25
1722614180000|2024-08-02 15:56:20|182681.7|182591.7|182683|182593|182711.5|182612|182681.7|182571.4|25
1722614190000|2024-08-02 15:56:30|182702.3|182572.3|182694.5|182564.5|182702.3|182591.7|182674.2|182564.5|21
1722614200000|2024-08-02 15:56:40|182695.8|182565.8|182675|182585|182698.5|182589.2|182675|182563.6|16
1722614210000|2024-08-02 15:56:50|182692|182562|182666.5|182576.5|182692|182582.5|182665.3|182551.7|22
1722614220000|2024-08-02 15:57:00|182665.3|182575.3|182684.2|182594.2|182709.5|182601.7|182662.9|182553.3|27
1722614230000|2024-08-02 15:57:10|182681.9|182591.9|182671.6|182581.6|182697|182592.7|182666.3|182556.7|29
1722614240000|2024-08-02 15:57:20|182672.1|182582.1|182657.2|182567.2|182687.2|182582.1|182656.5|182557.2|11
1722614250000|2024-08-02 15:57:30|182657.4|182567.4|182699.8|182609.8|182704.2|182609.8|182657.4|182567.4|17
1722614260000|2024-08-02 15:57:40|182701.4|182611.4|182680.7|182590.7|182704.4|182614.4|182670.1|182580.1|27
1722614270000|2024-08-02 15:57:50|182689.6|182599.6|182602.5|182512.5|182689.6|182599.6|182602.5|182512.5|25
1722614280000|2024-08-02 15:58:00|182611.2|182521.2|182601.9|182511.9|182622.3|182532.3|182598.6|182508.6|31
1722614290000|2024-08-02 15:58:10|182612.2|182522.2|182665.9|182575.9|182677.8|182587.8|182612.2|182522.2|31
1722614300000|2024-08-02 15:58:20|182665.3|182575.3|182674.4|182584.4|182675.4|182585.4|182661.5|182571.5|27
1722614310000|2024-08-02 15:58:30|182676.1|182586.1|182669.7|182579.7|182681.5|182591.5|182669.7|182579.7|21
1722614320000|2024-08-02 15:58:40|182654.8|182564.8|182591|182461|182654.8|182564.8|182560.4|182450.5|25
1722614330000|2024-08-02 15:58:50|182591.2|182461.2|182600.9|182470.9|182602.9|182472.9|182586.3|182456.3|24
1722614340000|2024-08-02 15:59:00|182600|182470|182603.1|182513.1|182619.5|182517.7|182591.3|182465.2|33
1722614350000|2024-08-02 15:59:10|182617.1|182487.1|182578.9|182488.9|182617.3|182488.9|182577.5|182461|34
1722614360000|2024-08-02 15:59:20|182577.8|182487.8|182600.8|182470.8|182609.8|182498.8|182577.4|182462.2|35
1722614370000|2024-08-02 15:59:30|182608.1|182478.1|182598.3|182468.3|182608.2|182485.5|182575.3|182461.7|29
1722614380000|2024-08-02 15:59:40|182600.6|182470.6|182621.6|182491.6|182621.6|182491.6|182598.3|182468.3|35
1722614390000|2024-08-02 15:59:50|182620.8|182490.8|182590.7|182460.7|182623.9|182511.5|182539.3|182449.3|33
1722614400000|2024-08-02 16:00:00|182596.8|182466.8|182634.7|182504.7|182635.5|182505.5|182585.6|182455.6|29
1722614410000|2024-08-02 16:00:10|182628.1|182498.1|182639.6|182509.6|182645.7|182515.7|182624.4|182494.4|33
1722614420000|2024-08-02 16:00:20|182643.3|182513.3|182672.1|182542.1|182672.1|182542.1|182630.4|182500.4|24
1722614430000|2024-08-02 16:00:30|182675.9|182545.9|182688.6|182558.6|182692.7|182562.7|182660.5|182530.5|29
1722614440000|2024-08-02 16:00:40|182686.6|182556.6|182687.1|182557.1|182698.8|182568.8|182668.1|182538.1|23
1722614450000|2024-08-02 16:00:50|182685.6|182555.6|182686.6|182556.6|182694.1|182564.1|182673.6|182543.6|17
1722614460000|2024-08-02 16:01:00|182687.1|182557.1|182691|182561|182703.1|182573.1|182683.9|182553.9|24
1722614470000|2024-08-02 16:01:10|182692.5|182562.5|182765.1|182635.1|182765.1|182635.1|182689.8|182559.8|28
1722614480000|2024-08-02 16:01:20|182767.4|182637.4|182765.5|182635.5|182788.5|182658.5|182761.3|182631.3|35
1722614490000|2024-08-02 16:01:30|182765.4|182635.4|182707.1|182577.1|182775|182645|182707|182577|30
1722614500000|2024-08-02 16:01:40|182712.3|182582.3|182773.4|182643.4|182774.4|182644.4|182712.3|182582.3|33
1722614510000|2024-08-02 16:01:50|182773.1|182643.1|182769.7|182639.7|182782.6|182652.6|182766.7|182636.7|34
1722614520000|2024-08-02 16:02:00|182779.3|182649.3|182771.6|182641.6|182782.2|182652.2|182769.1|182639.1|26
1722614530000|2024-08-02 16:02:10|182770.4|182640.4|182752.1|182622.1|182770.4|182640.4|182752.1|182622.1|29
1722614540000|2024-08-02 16:02:20|182750.6|182620.6|182691.6|182561.6|182750.6|182620.6|182681.4|182551.4|27
1722614550000|2024-08-02 16:02:30|182689.8|182559.8|182738.1|182608.1|182738.1|182608.1|182683.2|182553.2|28
1722614560000|2024-08-02 16:02:40|182736.3|182606.3|182766|182636|182779.1|182649.1|182736.3|182606.3|30
1722614570000|2024-08-02 16:02:50|182765.3|182635.3|182731.3|182601.3|182778.9|182648.9|182719.8|182589.8|26
1722614580000|2024-08-02 16:03:00|182723.2|182593.2|182784.6|182654.6|182794.3|182668.2|182713.1|182591.4|33
1722614590000|2024-08-02 16:03:10|182788.2|182658.2|182857.2|182727.2|182857.2|182727.2|182768|182638|33
1722614600000|2024-08-02 16:03:20|182872|182742|182881.9|182751.9|182883.6|182759.7|182844.8|182727.5|37
1722614610000|2024-08-02 16:03:30|182879.6|182749.6|182863.3|182773.3|182882.5|182776.6|182833.5|182724.3|29
1722614620000|2024-08-02 16:03:40|182862.9|182772.9|182873|182743|182883|182776.4|182839.8|182742.8|38
1722614630000|2024-08-02 16:03:50|182871.4|182741.4|182862.3|182772.3|182886.6|182780|182836.2|182734.5|34
1722614640000|2024-08-02 16:04:00|182861.4|182771.4|182863|182773|182866.3|182776.3|182839.5|182749.5|34
1722614650000|2024-08-02 16:04:10|182885.6|182755.6|182886.3|182756.3|182887.7|182774.6|182840|182740.3|31
1722614660000|2024-08-02 16:04:20|182881.3|182751.3|182895.6|182805.6|182916.4|182807.9|182860.6|182751.3|21
1722614670000|2024-08-02 16:04:30|182895.2|182805.2|182891.4|182801.4|182901.1|182811.1|182891.4|182801.4|16
1722614680000|2024-08-02 16:04:40|182915.1|182785.1|182904.9|182774.9|182916.4|182812.2|182872.8|182762|31
1722614690000|2024-08-02 16:04:50|182903|182773|182849.3|182719.3|182911.9|182781.9|182814.4|182684.4|26
1722614700000|2024-08-02 16:05:00|182849.7|182719.7|182799.5|182669.5|182859.6|182729.6|182793.8|182663.8|26
1722614710000|2024-08-02 16:05:10|182801.3|182671.3|182800|182670|182801.3|182671.3|182791.5|182661.5|15
1722614720000|2024-08-02 16:05:20|182797.7|182667.7|182805.7|182675.7|182805.7|182675.7|182796.1|182666.1|18
1722614730000|2024-08-02 16:05:30|182806.1|182676.1|182807.1|182677.1|182812.8|182682.8|182786.6|182656.6|22
1722614740000|2024-08-02 16:05:40|182812.4|182682.4|182831.8|182701.8|182831.8|182701.8|182795.8|182665.8|18
1722614750000|2024-08-02 16:05:50|182826.3|182696.3|182807.1|182677.1|182846.1|182716.1|182806.8|182676.8|29
1722614760000|2024-08-02 16:06:00|182806.5|182676.5|182801.5|182711.5|182839.5|182711.5|182801.5|182675.7|24
1722614770000|2024-08-02 16:06:10|182820.1|182690.1|182807.6|182677.6|182825.7|182695.7|182800|182670|30
1722614780000|2024-08-02 16:06:20|182803.6|182673.6|182791.6|182661.6|182807.6|182677.6|182774.2|182644.2|28
1722614790000|2024-08-02 16:06:30|182791.4|182661.4|182798.5|182668.5|182804.2|182674.2|182791.4|182661.4|24
1722614800000|2024-08-02 16:06:40|182796.6|182666.6|182782|182652|182800|182670|182773.6|182643.6|28
1722614810000|2024-08-02 16:06:50|182787|182657|182724.9|182594.9|182787|182657|182724.9|182594.9|32
1722614820000|2024-08-02 16:07:00|182725.7|182595.7|182649.7|182519.7|182730.8|182600.8|182636.6|182506.6|30
1722614830000|2024-08-02 16:07:10|182647|182517|182631.4|182541.4|182662.4|182541.4|182609|182500.1|31
1722614840000|2024-08-02 16:07:20|182630.7|182540.7|182631.5|182501.5|182650.8|182540.7|182619.9|182489.9|27
1722614850000|2024-08-02 16:07:30|182599.9|182509.9|182588.4|182498.4|182622.1|182513|182568.2|182478.2|31
1722614860000|2024-08-02 16:07:40|182575.2|182485.2|182613.5|182483.5|182614|182509.8|182574.7|182460.8|30
1722614870000|2024-08-02 16:07:50|182615.6|182485.6|182634.4|182504.4|182641|182511|182592.2|182462.2|35
1722614880000|2024-08-02 16:08:00|182634.5|182504.5|182628.6|182498.6|182634.5|182504.5|182622.9|182492.9|31
1722614890000|2024-08-02 16:08:10|182628.7|182498.7|182685.9|182555.9|182704.7|182574.7|182628.7|182498.7|28
1722614900000|2024-08-02 16:08:20|182689.3|182559.3|182675.6|182545.6|182689.3|182559.3|182668.5|182538.5|35
1722614910000|2024-08-02 16:08:30|182679.2|182549.2|182654.1|182524.1|182694|182564|182654.1|182524.1|28
1722614920000|2024-08-02 16:08:40|182654.9|182524.9|182673.8|182543.8|182683.2|182553.2|182654.9|182524.9|30
1722614930000|2024-08-02 16:08:50|182669.3|182539.3|182684.1|182554.1|182684.6|182554.6|182669.3|182539.3|25
1722614940000|2024-08-02 16:09:00|182688.7|182558.7|182724.6|182594.6|182733.5|182603.5|182685.8|182555.8|28
1722614950000|2024-08-02 16:09:10|182724.5|182594.5|182708.5|182578.5|182735.5|182605.5|182707.7|182577.7|31
1722614960000|2024-08-02 16:09:20|182708.4|182578.4|182705|182575|182714.1|182584.1|182677.7|182547.7|33
1722614970000|2024-08-02 16:09:30|182714.8|182584.8|182683.1|182593.1|182715.6|182595.7|182674.9|182571.8|26
1722614980000|2024-08-02 16:09:40|182680|182590|182661.5|182531.5|182690.2|182590.3|182660.3|182530.3|33
1722614990000|2024-08-02 16:09:50|182667.2|182537.2|182655.5|182525.5|182669.4|182539.4|182655.3|182525.3|28
1722615000000|2024-08-02 16:10:00|182654.8|182524.8|182608.1|182478.1|182656.4|182526.4|182600.9|182470.9|33
1722615010000|2024-08-02 16:10:10|182617.2|182487.2|182624.9|182494.9|182630|182500|182605.8|182475.8|29
1722615020000|2024-08-02 16:10:20|182625|182495|182623.6|182493.6|182626.6|182496.6|182605.4|182475.4|24
1722615030000|2024-08-02 16:10:30|182622.6|182492.6|182664.1|182534.1|182670.4|182540.4|182620.9|182490.9|33
1722615040000|2024-08-02 16:10:40|182666.1|182536.1|182640.4|182510.4|182703.3|182584.9|182627.7|182497.7|39
1722615050000|2024-08-02 16:10:50|182640.2|182510.2|182692.7|182562.7|182692.7|182562.7|182627.6|182497.6|35
1722615060000|2024-08-02 16:11:00|182693.1|182563.1|182665.5|182535.5|182732.9|182602.9|182665.5|182535.5|36
1722615070000|2024-08-02 16:11:10|182665.3|182535.3|182685.4|182555.4|182695.9|182565.9|182665.3|182535.3|32
1722615080000|2024-08-02 16:11:20|182685.3|182555.3|182770|182640|182790.6|182660.6|182685.3|182555.3|32
1722615090000|2024-08-02 16:11:30|182767.5|182637.5|182768.3|182638.3|182772|182642|182762.8|182632.8|27
1722615100000|2024-08-02 16:11:40|182766.2|182636.2|182767|182637|182768.5|182638.5|182748.4|182618.4|34
1722615110000|2024-08-02 16:11:50|182766.2|182636.2|182798.2|182668.2|182802.8|182672.8|182766.2|182636.2|26
1722615120000|2024-08-02 16:12:00|182811.4|182681.4|182845.8|182715.8|182849.7|182719.7|182811.4|182681.4|34
1722615130000|2024-08-02 16:12:10|182846|182716|182835.8|182705.8|182849.2|182719.2|182829.1|182699.1|28
1722615140000|2024-08-02 16:12:20|182835.2|182705.2|182850.5|182720.5|182850.5|182720.5|182821.4|182691.4|27
1722615150000|2024-08-02 16:12:30|182852.3|182722.3|182837.8|182707.8|182855.4|182725.4|182829.2|182699.2|30
1722615160000|2024-08-02 16:12:40|182837|182707|182827.2|182697.2|182837|182707|182823.7|182693.7|29
1722615170000|2024-08-02 16:12:50|182822|182692|182848.5|182718.5|182848.5|182718.5|182822|182692|34
1722615180000|2024-08-02 16:13:00|182848.4|182718.4|182852|182722|182852|182722|182844.5|182714.5|23
1722615190000|2024-08-02 16:13:10|182852.7|182722.7|182829.8|182699.8|182854.7|182724.7|182829.8|182699.8|29
1722615200000|2024-08-02 16:13:20|182830.8|182700.8|182839.8|182709.8|182839.8|182709.8|182825.9|182695.9|25
1722615210000|2024-08-02 16:13:30|182839.6|182709.6|182848.8|182718.8|182849.2|182719.2|182835.1|182705.1|29
1722615220000|2024-08-02 16:13:40|182863.7|182733.7|182853|182723|182866|182736|182853|182723|23
1722615230000|2024-08-02 16:13:50|182852.8|182722.8|182868.8|182738.8|182869.8|182739.8|182851.4|182721.4|20
1722615240000|2024-08-02 16:14:00|182870.6|182740.6|182873.5|182783.5|182891.9|182783.5|182857.8|182729.7|30
1722615250000|2024-08-02 16:14:10|182875.4|182785.4|182865.6|182775.6|182897.7|182787.6|182859.9|182767.2|32
1722615260000|2024-08-02 16:14:20|182865|182775|182866.4|182776.4|182875.6|182785.6|182861.1|182771.1|28
1722615270000|2024-08-02 16:14:30|182869.5|182779.5|182872.1|182782.1|182880.2|182790.2|182865.1|182775.1|28
1722615280000|2024-08-02 16:14:40|182875.9|182785.9|182885.1|182755.1|182889.7|182787.8|182861.4|182753.4|24
1722615290000|2024-08-02 16:14:50|182870.4|182780.4|182887.9|182757.9|182887.9|182780.4|182853|182753.3|24
1722615300000|2024-08-02 16:15:00|182885.1|182755.1|182812.3|182722.3|182885.1|182758.8|182802|182712|31
1722615310000|2024-08-02 16:15:10|182813.8|182723.8|182832.7|182742.7|182832.7|182742.7|182807.5|182717.5|26
1722615320000|2024-08-02 16:15:20|182830.5|182740.5|182836.9|182746.9|182838.3|182748.3|182827.8|182737.8|22
1722615330000|2024-08-02 16:15:30|182834|182744|182828|182738|182835.7|182745.7|182820.5|182730.5|33
1722615340000|2024-08-02 16:15:40|182828.6|182738.6|182864.5|182734.5|182867.3|182738.6|182810.5|182696.1|27
1722615350000|2024-08-02 16:15:50|182862.9|182732.9|182855|182725|182870.5|182740.5|182851.2|182721.2|29
1722615360000|2024-08-02 16:16:00|182855.1|182725.1|182880.2|182750.2|182885.7|182755.7|182847.2|182717.2|38
1722615370000|2024-08-02 16:16:10|182886.4|182756.4|182852.2|182722.2|182886.4|182756.4|182849.4|182719.4|27
1722615380000|2024-08-02 16:16:20|182850.7|182720.7|182844.2|182714.2|182862.1|182732.1|182831.3|182701.3|23
1722615390000|2024-08-02 16:16:30|182848.7|182718.7|182803.3|182673.3|182851.3|182721.3|182799.2|182669.2|24
1722615400000|2024-08-02 16:16:40|182803.4|182673.4|182803.9|182673.9|182813.4|182683.4|182791.6|182661.6|27
1722615410000|2024-08-02 16:16:50|182799.3|182669.3|182814.4|182684.4|182821.3|182691.3|182799|182669|20
1722615420000|2024-08-02 16:17:00|182815.4|182685.4|182819.4|182689.4|182820.6|182690.6|182812.2|182682.2|20
1722615430000|2024-08-02 16:17:10|182820.1|182690.1|182815|182685|182825.6|182695.6|182811.1|182681.1|21
1722615440000|2024-08-02 16:17:20|182817.9|182687.9|182816.5|182686.5|182817.9|182687.9|182811.5|182681.5|28
1722615450000|2024-08-02 16:17:30|182816.6|182686.6|182830.2|182700.2|182834.9|182704.9|182814.7|182684.7|23
1722615460000|2024-08-02 16:17:40|182833.1|182703.1|182845.3|182715.3|182845.5|182715.5|182832.7|182702.7|26
1722615470000|2024-08-02 16:17:50|182844.8|182714.8|182845|182715|182847.7|182717.7|182832.5|182702.5|23
1722615480000|2024-08-02 16:18:00|182846|182716|182894.4|182764.4|182894.4|182764.4|182846|182716|28
1722615490000|2024-08-02 16:18:10|182894.3|182764.3|182885.5|182755.5|182894.3|182764.3|182885.5|182755.5|14
1722615500000|2024-08-02 16:18:20|182885.7|182755.7|182880|182750|182892.4|182762.4|182880|182750|14
1722615510000|2024-08-02 16:18:30|182880.5|182750.5|182878.8|182748.8|182884.2|182754.2|182875.7|182745.7|28
1722615520000|2024-08-02 16:18:40|182878.6|182748.6|182883.8|182753.8|182884.6|182754.6|182878|182748|25
1722615530000|2024-08-02 16:18:50|182885.1|182755.1|182876.7|182746.7|182887.4|182757.4|182876.7|182746.7|24
1722615540000|2024-08-02 16:19:00|182875.3|182745.3|182883|182753|182886.9|182756.9|182865.8|182735.8|27
1722615550000|2024-08-02 16:19:10|182883.3|182753.3|182879.9|182749.9|182885.1|182755.1|182879.4|182749.4|20
1722615560000|2024-08-02 16:19:20|182880|182750|182872.1|182742.1|182884.7|182754.7|182860.4|182730.4|25
1722615570000|2024-08-02 16:19:30|182874.6|182744.6|182895.8|182765.8|182897.4|182767.4|182874.6|182744.6|32
1722615580000|2024-08-02 16:19:40|182889.6|182759.6|182871.7|182741.7|182892.5|182762.5|182864.3|182734.3|25
1722615590000|2024-08-02 16:19:50|182872.1|182742.1|182848.6|182718.6|182884|182754|182848.6|182718.6|20
1722615600000|2024-08-02 16:20:00|182848.9|182718.9|182807.5|182677.5|182848.9|182718.9|182796.4|182677.5|36
1722615610000|2024-08-02 16:20:10|182804.1|182674.1|182808.2|182678.2|182811.7|182681.7|182790.7|182660.7|36
1722615620000|2024-08-02 16:20:20|182809.8|182679.8|182820|182690|182821.6|182691.6|182802.7|182672.7|34
1722615630000|2024-08-02 16:20:30|182816.8|182686.8|182818.9|182688.9|182819.8|182689.8|182815.6|182685.6|22
1722615640000|2024-08-02 16:20:40|182820.4|182690.4|182835|182705|182845.6|182727.5|182817.2|182687.2|31
1722615650000|2024-08-02 16:20:50|182836.7|182706.7|182809.7|182679.7|182840.6|182710.6|182807|182677|21
1722615660000|2024-08-02 16:21:00|182807.8|182677.8|182797.9|182667.9|182811.2|182688.8|182773.3|182667.4|24
1722615670000|2024-08-02 16:21:10|182798.2|182668.2|182799.6|182709.6|182809.9|182709.6|182777.3|182665.4|29
1722615680000|2024-08-02 16:21:20|182797.2|182707.2|182797.5|182667.5|182813.9|182707.2|182793.1|182663.1|22
1722615690000|2024-08-02 16:21:30|182797.6|182667.6|182752.7|182662.7|182802.8|182678.1|182752.7|182656.9|28
1722615700000|2024-08-02 16:21:40|182754.8|182664.8|182753.7|182663.7|182759.8|182669.8|182751.3|182661.3|12
1722615710000|2024-08-02 16:21:50|182754.7|182664.7|182842.4|182712.4|182842.4|182724.1|182754.7|182658.7|33
1722615720000|2024-08-02 16:22:00|182843.6|182713.6|182840.1|182710.1|182845.6|182715.6|182832.2|182702.2|30
1722615730000|2024-08-02 16:22:10|182840.3|182710.3|182852.9|182722.9|182858.2|182728.2|182840.3|182710.3|25
1722615740000|2024-08-02 16:22:20|182854.8|182724.8|182857.1|182727.1|182857.9|182727.9|182844|182714|26
1722615750000|2024-08-02 16:22:30|182858.9|182728.9|182864.5|182734.5|182867.7|182737.7|182842.4|182712.4|33
1722615760000|2024-08-02 16:22:40|182862.7|182732.7|182797.1|182667.1|182869.1|182739.1|182787.3|182657.3|38
1722615770000|2024-08-02 16:22:50|182796.6|182666.6|182810|182680|182819.4|182689.4|182796.5|182666.5|29
1722615780000|2024-08-02 16:23:00|182811.6|182681.6|182800.5|182670.5|182811.6|182681.6|182798.6|182668.6|29
1722615790000|2024-08-02 16:23:10|182800.6|182670.6|182812.2|182682.2|182812.2|182682.2|182798.3|182668.3|27
1722615800000|2024-08-02 16:23:20|182811.8|182681.8|182816|182686|182819.8|182689.8|182806.9|182676.9|22
1722615810000|2024-08-02 16:23:30|182816.1|182686.1|182813.2|182683.2|182819.5|182689.5|182813.2|182683.2|20
1722615820000|2024-08-02 16:23:40|182810.3|182680.3|182800|182670|182814.7|182684.7|182800|182670|17
1722615830000|2024-08-02 16:23:50|182797.2|182667.2|182811.7|182681.7|182812.2|182682.2|182797.2|182667.2|13
1722615840000|2024-08-02 16:24:00|182812|182682|182803.2|182673.2|182847.7|182717.7|182803.2|182673.2|33
1722615850000|2024-08-02 16:24:10|182803.7|182673.7|182813.5|182683.5|182813.6|182683.6|182798.8|182668.8|25
1722615860000|2024-08-02 16:24:20|182820|182690|182809.8|182679.8|182820|182690|182801.1|182671.1|20
1722615870000|2024-08-02 16:24:30|182808.4|182678.4|182792.5|182662.5|182808.4|182678.4|182791.5|182661.5|15
1722615880000|2024-08-02 16:24:40|182794.5|182664.5|182769.3|182639.3|182794.5|182664.5|182764.3|182634.3|26
1722615890000|2024-08-02 16:24:50|182769.4|182639.4|182759.5|182629.5|182774.4|182644.4|182756.7|182626.7|26
1722615900000|2024-08-02 16:25:00|182759.9|182629.9|182767|182637|182769.8|182639.8|182755.3|182625.3|23
1722615910000|2024-08-02 16:25:10|182766.9|182636.9|182761.1|182631.1|182766.9|182636.9|182758.8|182628.8|14
1722615920000|2024-08-02 16:25:20|182759.7|182629.7|182755.2|182625.2|182761.4|182631.4|182754.9|182624.9|12
1722615930000|2024-08-02 16:25:30|182755|182625|182756.8|182626.8|182756.9|182626.9|182755|182625|5
1722615940000|2024-08-02 16:25:40|182759.6|182629.6|182785.6|182655.6|182786|182656|182759.6|182629.6|27
1722615950000|2024-08-02 16:25:50|182786.4|182656.4|182793.6|182663.6|182793.6|182663.6|182775.3|182645.3|19
1722615960000|2024-08-02 16:26:00|182788.9|182658.9|182802.8|182672.8|182802.8|182674.8|182764.8|182646.3|27
1722615970000|2024-08-02 16:26:10|182805.2|182675.2|182810|182680|182812|182682|182805.2|182675.2|21
1722615980000|2024-08-02 16:26:20|182809.9|182679.9|182778.6|182688.6|182809.9|182692|182776.6|182668.8|29
1722615990000|2024-08-02 16:26:30|182779.9|182689.9|182802|182672|182812.1|182690|182779.9|182666.9|23
1722616000000|2024-08-02 16:26:40|182802.1|182672.1|182769.9|182639.9|182802.1|182689.5|182766.6|182636.6|32
1722616010000|2024-08-02 16:26:50|182771.6|182641.6|182772.4|182642.4|182774|182644|182771.3|182641.3|18
1722616020000|2024-08-02 16:27:00|182772.1|182642.1|182755.5|182665.5|182774.4|182666.4|182755.5|182640.9|12
1722616030000|2024-08-02 16:27:10|182755.4|182665.4|182760.9|182670.9|182766|182676|182754.2|182664.2|15
1722616040000|2024-08-02 16:27:20|182753.1|182663.1|182764.5|182674.5|182764.5|182674.5|182750.1|182660.1|17
1722616050000|2024-08-02 16:27:30|182766.3|182676.3|182760.1|182670.1|182779.8|182689.8|182757.8|182667.8|26
1722616060000|2024-08-02 16:27:40|182761.8|182671.8|182749.3|182659.3|182763.8|182673.8|182748.3|182658.3|24
1722616070000|2024-08-02 16:27:50|182748.9|182658.9|182758.7|182668.7|182784.9|182672.7|182742.7|182648.3|18
1722616080000|2024-08-02 16:28:00|182758.3|182668.3|182752|182662|182763.7|182673.7|182748.2|182658.2|23
1722616090000|2024-08-02 16:28:10|182752.1|182662.1|182750.2|182660.2|182752.5|182662.5|182747.6|182657.6|10
1722616100000|2024-08-02 16:28:20|182752.3|182662.3|182704.9|182614.9|182774.9|182662.3|182697|182607|27
1722616110000|2024-08-02 16:28:30|182710.5|182620.5|182740.4|182610.4|182740.4|182629.7|182710.5|182603.6|23
1722616120000|2024-08-02 16:28:40|182735.7|182605.7|182739.4|182609.4|182748.4|182618.4|182735.7|182605.7|29
1722616130000|2024-08-02 16:28:50|182744|182614|182738.2|182608.2|182751.8|182621.8|182738.2|182608.2|22
1722616140000|2024-08-02 16:29:00|182732.3|182602.3|182731.6|182601.6|182734.2|182604.2|182716.7|182586.7|32
1722616150000|2024-08-02 16:29:10|182731.8|182601.8|182727.6|182597.6|182745.4|182615.4|182727.6|182597.6|22
1722616160000|2024-08-02 16:29:20|182727.4|182597.4|182729.3|182599.3|182729.3|182599.3|182716.8|182586.8|19
1722616170000|2024-08-02 16:29:30|182731|182601|182730|182600|182733.1|182603.1|182729.9|182599.9|11
1722616180000|2024-08-02 16:29:40|182729.2|182599.2|182727.6|182597.6|182742.2|182612.2|182727.6|182597.6|20
1722616190000|2024-08-02 16:29:50|182738.4|182608.4|182765.1|182635.1|182773.3|182643.3|182738.4|182608.4|25
1722616200000|2024-08-02 16:30:00|182771.6|182641.6|182777.8|182647.8|182777.8|182647.8|182767.3|182637.3|19
1722616210000|2024-08-02 16:30:10|182777.6|182647.6|182780.3|182650.3|182780.3|182650.3|182737.6|182607.6|25
1722616220000|2024-08-02 16:30:20|182780.8|182650.8|182779|182649|182790.1|182660.1|182770.3|182640.3|26
1722616230000|2024-08-02 16:30:30|182779.1|182649.1|182808.9|182678.9|182815.5|182685.5|182776.1|182646.1|26
1722616240000|2024-08-02 16:30:40|182803|182673|182801.1|182671.1|182812.1|182682.1|182801.1|182671.1|14
1722616250000|2024-08-02 16:30:50|182802.4|182672.4|182801.9|182671.9|182809.4|182679.4|182801.9|182671.9|19
1722616260000|2024-08-02 16:31:00|182802.5|182672.5|182818.3|182688.3|182818.3|182688.3|182802.5|182672.5|19
1722616270000|2024-08-02 16:31:10|182821.7|182691.7|182834.8|182704.8|182835.2|182705.2|182819.5|182689.5|15
1722616280000|2024-08-02 16:31:20|182838.7|182708.7|182835.4|182705.4|182839.2|182709.2|182824.5|182694.5|24
1722616290000|2024-08-02 16:31:30|182836.7|182706.7|182824.5|182694.5|182836.7|182706.7|182817.8|182687.8|20
1722616300000|2024-08-02 16:31:40|182826.2|182696.2|182819.8|182689.8|182830.9|182700.9|182817.5|182687.5|18
1722616310000|2024-08-02 16:31:50|182819.2|182689.2|182818.2|182688.2|182823.9|182693.9|182817.9|182687.9|15
1722616320000|2024-08-02 16:32:00|182819.3|182689.3|182831.8|182701.8|182836.4|182706.4|182818.9|182688.9|17
1722616330000|2024-08-02 16:32:10|182834.4|182704.4|182851|182721|182851|182721|182827.3|182697.3|19
1722616340000|2024-08-02 16:32:20|182850|182720|182844.9|182714.9|182850.3|182720.3|182834|182704|20
1722616350000|2024-08-02 16:32:30|182846.8|182716.8|182842.8|182712.8|182846.8|182716.8|182832.9|182702.9|23
1722616360000|2024-08-02 16:32:40|182841.4|182711.4|182835.4|182705.4|182841.4|182711.4|182813.5|182683.5|27
1722616370000|2024-08-02 16:32:50|182834.5|182704.5|182827.3|182697.3|182834.5|182704.5|182819.2|182689.2|13
1722616380000|2024-08-02 16:33:00|182820.3|182690.3|182809.4|182679.4|182826|182696|182804.4|182674.4|22
1722616390000|2024-08-02 16:33:10|182804.4|182674.4|182821.7|182691.7|182824.9|182694.9|182804.4|182674.4|21
1722616400000|2024-08-02 16:33:20|182817.1|182687.1|182802.8|182672.8|182817.1|182687.1|182801.3|182671.3|20
1722616410000|2024-08-02 16:33:30|182800.9|182670.9|182766.3|182636.3|182805.3|182675.3|182763.6|182633.6|20
1722616420000|2024-08-02 16:33:40|182765.9|182635.9|182782.8|182652.8|182789.1|182659.1|182764.8|182634.8|21
1722616430000|2024-08-02 16:33:50|182781.8|182651.8|182784|182654|182784.5|182654.5|182776.2|182646.2|15
1722616440000|2024-08-02 16:34:00|182785.9|182655.9|182794.9|182664.9|182795.3|182665.3|182776.8|182646.8|22
1722616450000|2024-08-02 16:34:10|182797.6|182667.6|182802.5|182672.5|182808.1|182678.1|182792.8|182662.8|17
1722616460000|2024-08-02 16:34:20|182806|182676|182802.2|182672.2|182806.5|182676.5|182797.5|182667.5|22
1722616470000|2024-08-02 16:34:30|182802.1|182672.1|182781.2|182651.2|182805.5|182675.5|182781.2|182651.2|19
1722616480000|2024-08-02 16:34:40|182778.8|182648.8|182793.8|182663.8|182798.1|182668.1|182762.7|182632.7|26
1722616490000|2024-08-02 16:34:50|182796.3|182666.3|182795.4|182665.4|182800.4|182670.4|182793.3|182663.3|11
1722616500000|2024-08-02 16:35:00|182798.5|182668.5|182830.8|182700.8|182830.8|182700.8|182798.5|182668.5|23
1722616510000|2024-08-02 16:35:10|182829.1|182699.1|182822.6|182692.6|182829.1|182699.1|182813.2|182683.2|16
1722616520000|2024-08-02 16:35:20|182822.8|182692.8|182831.4|182701.4|182831.4|182701.4|182818.9|182688.9|23
1722616530000|2024-08-02 16:35:30|182833.5|182703.5|182836.4|182706.4|182839.6|182709.6|182833|182703|26
1722616540000|2024-08-02 16:35:40|182836.3|182706.3|182830.8|182700.8|182837.4|182707.4|182815.3|182685.3|27
1722616550000|2024-08-02 16:35:50|182830.9|182700.9|182835.1|182705.1|182835.9|182705.9|182819.3|182689.3|17
1722616560000|2024-08-02 16:36:00|182835|182705|182818.8|182688.8|182835|182705|182814.9|182684.9|18
1722616570000|2024-08-02 16:36:10|182819|182689|182805.4|182675.4|182819|182689|182805.4|182675.4|15
1722616580000|2024-08-02 16:36:20|182806.2|182676.2|182791.3|182661.3|182807.1|182677.1|182790.6|182660.6|22
1722616590000|2024-08-02 16:36:30|182790.2|182660.2|182781.7|182651.7|182790.2|182660.2|182770.7|182640.7|23
1722616600000|2024-08-02 16:36:40|182782.4|182652.4|182772.8|182642.8|182783.5|182653.5|182772.8|182642.8|11
1722616610000|2024-08-02 16:36:50|182772.7|182642.7|182788.8|182658.8|182791.8|182661.8|182772.7|182642.7|22
1722616620000|2024-08-02 16:37:00|182788.7|182658.7|182787.5|182657.5|182789.8|182659.8|182780.5|182650.5|19
1722616630000|2024-08-02 16:37:10|182787.4|182657.4|182794.2|182664.2|182795.2|182665.2|182781.6|182651.6|17
1722616640000|2024-08-02 16:37:20|182795.4|182665.4|182796.6|182666.6|182796.6|182666.6|182787.9|182657.9|14
1722616650000|2024-08-02 16:37:30|182797.5|182667.5|182799.8|182669.8|182804.7|182674.7|182797.5|182667.5|16
1722616660000|2024-08-02 16:37:40|182799.9|182669.9|182796.4|182666.4|182800|182670|182789.9|182659.9|19
1722616670000|2024-08-02 16:37:50|182795.7|182665.7|182793|182663|182795.7|182665.7|182785.1|182655.1|14
1722616680000|2024-08-02 16:38:00|182793.1|182663.1|182787.9|182657.9|182797.7|182667.7|182787.9|182657.9|14
1722616690000|2024-08-02 16:38:10|182787.8|182657.8|182780.2|182650.2|182787.8|182657.8|182770.4|182640.4|22
1722616700000|2024-08-02 16:38:20|182781.6|182651.6|182773.6|182643.6|182783.6|182653.6|182772|182642|24
1722616710000|2024-08-02 16:38:30|182774.1|182644.1|182777.3|182647.3|182780.6|182650.6|182774.1|182644.1|11
1722616720000|2024-08-02 16:38:40|182777.2|182647.2|182782.2|182652.2|182782.2|182652.2|182770.1|182640.1|23
1722616730000|2024-08-02 16:38:50|182782.8|182652.8|182778.1|182648.1|182790.3|182660.3|182776.6|182646.6|17
1722616740000|2024-08-02 16:39:00|182778.6|182648.6|182773|182643|182781.1|182651.1|182773|182643|12
1722616750000|2024-08-02 16:39:10|182770.8|182640.8|182739.1|182609.1|182772.6|182642.6|182735.1|182605.1|28
1722616760000|2024-08-02 16:39:20|182743.7|182613.7|182776.8|182646.8|182777.5|182647.5|182743.7|182613.7|27
1722616770000|2024-08-02 16:39:30|182776.7|182646.7|182770|182640|182776.7|182646.7|182765.5|182635.5|16
1722616780000|2024-08-02 16:39:40|182769.8|182639.8|182727.9|182597.9|182769.8|182639.8|182727.9|182597.9|23
1722616790000|2024-08-02 16:39:50|182725.4|182595.4|182710.1|182580.1|182725.4|182595.4|182710.1|182580.1|25
1722616800000|2024-08-02 16:40:00|182708.8|182578.8|182683.5|182553.5|182708.8|182578.8|182683.5|182553.5|21
1722616810000|2024-08-02 16:40:10|182671.9|182541.9|182667.4|182537.4|182671.9|182541.9|182623.8|182493.8|31
1722616820000|2024-08-02 16:40:20|182669.1|182539.1|182692.1|182562.1|182692.1|182562.1|182665.8|182535.8|14
1722616830000|2024-08-02 16:40:30|182696.3|182566.3|182680.6|182550.6|182696.3|182566.3|182678.7|182548.7|26
1722616840000|2024-08-02 16:40:40|182681.8|182551.8|182679.5|182549.5|182694.8|182564.8|182667.7|182537.7|20
1722616850000|2024-08-02 16:40:50|182680|182550|182688.9|182558.9|182697.3|182567.3|182677.8|182547.8|21
1722616860000|2024-08-02 16:41:00|182690.2|182560.2|182685.5|182555.5|182697.4|182567.4|182685.5|182555.5|10
1722616870000|2024-08-02 16:41:10|182684.6|182554.6|182705.9|182575.9|182705.9|182575.9|182682.9|182552.9|19
1722616880000|2024-08-02 16:41:20|182705.2|182575.2|182696.2|182566.2|182705.2|182575.2|182693.3|182563.3|16
1722616890000|2024-08-02 16:41:30|182695.1|182565.1|182698|182568|182701.9|182571.9|182689.9|182559.9|26
1722616900000|2024-08-02 16:41:40|182698.1|182568.1|182703.1|182573.1|182703.1|182573.1|182697.9|182567.9|11
1722616910000|2024-08-02 16:41:50|182703.3|182573.3|182719.6|182589.6|182721.8|182591.8|182702.1|182572.1|18
1722616920000|2024-08-02 16:42:00|182721.8|182591.8|182746.5|182616.5|182752|182622|182721.8|182591.8|22
1722616930000|2024-08-02 16:42:10|182744.8|182614.8|182748.6|182618.6|182755.5|182625.5|182739.4|182609.4|14
1722616940000|2024-08-02 16:42:20|182751.6|182621.6|182749.3|182619.3|182751.6|182621.6|182748.5|182618.5|14
1722616950000|2024-08-02 16:42:30|182749.4|182619.4|182778.6|182648.6|182778.6|182648.6|182743.6|182613.6|18
1722616960000|2024-08-02 16:42:40|182782.2|182652.2|182808.1|182678.1|182815.2|182685.2|182780.2|182650.2|32
1722616970000|2024-08-02 16:42:50|182806.9|182676.9|182806.3|182676.3|182806.9|182676.9|182784.2|182654.2|20
1722616980000|2024-08-02 16:43:00|182807.2|182677.2|182795.4|182665.4|182810.5|182680.5|182789.7|182659.7|27
1722616990000|2024-08-02 16:43:10|182795.2|182665.2|182793.8|182663.8|182798.3|182668.3|182783.7|182653.7|31
1722617000000|2024-08-02 16:43:20|182795.7|182665.7|182796.1|182666.1|182801.6|182671.6|182795.7|182665.7|19
1722617010000|2024-08-02 16:43:30|182797.1|182667.1|182787.6|182657.6|182805.6|182675.6|182787.6|182657.6|22
1722617020000|2024-08-02 16:43:40|182786.5|182656.5|182782.8|182652.8|182789.4|182659.4|182781.2|182651.2|25
1722617030000|2024-08-02 16:43:50|182781.7|182651.7|182786.7|182656.7|182788.3|182658.3|182778.9|182648.9|18
1722617040000|2024-08-02 16:44:00|182785.2|182655.2|182789.9|182659.9|182792|182662|182784.8|182654.8|18
1722617050000|2024-08-02 16:44:10|182790.1|182660.1|182796.1|182666.1|182808.4|182678.4|182790.1|182660.1|22
1722617060000|2024-08-02 16:44:20|182786.8|182656.8|182775.1|182645.1|182786.8|182656.8|182771.3|182641.3|27
1722617070000|2024-08-02 16:44:30|182779.7|182649.7|182693.6|182563.6|182779.7|182649.7|182659.5|182548.2|34
1722617080000|2024-08-02 16:44:40|182695.3|182565.3|182685.4|182555.4|182695.5|182565.5|182680|182550|28
1722617090000|2024-08-02 16:44:50|182686|182556|182675.3|182545.3|182686.2|182556.2|182670.1|182540.1|22
1722617100000|2024-08-02 16:45:00|182675.4|182545.4|182673.6|182543.6|182688|182558|182673.6|182543.6|31
1722617110000|2024-08-02 16:45:10|182673.4|182543.4|182693.8|182563.8|182725.2|182595.2|182673.4|182543.4|28
1722617120000|2024-08-02 16:45:20|182692.7|182562.7|182668.7|182538.7|182692.8|182562.8|182661.3|182531.3|22
1722617130000|2024-08-02 16:45:30|182667|182537|182677|182547|182683.5|182553.5|182664.8|182534.8|24
1722617140000|2024-08-02 16:45:40|182676.9|182546.9|182689.6|182559.6|182690.9|182560.9|182674.7|182544.7|23
1722617150000|2024-08-02 16:45:50|182690.2|182560.2|182696.1|182566.1|182696.1|182566.1|182687|182557|20
1722617160000|2024-08-02 16:46:00|182696.2|182566.2|182717|182587|182720.4|182590.4|182687.6|182557.6|25
1722617170000|2024-08-02 16:46:10|182718.3|182588.3|182713.2|182583.2|182729.4|182599.4|182713.2|182583.2|26
1722617180000|2024-08-02 16:46:20|182712.9|182582.9|182720.5|182590.5|182721.7|182591.7|182710.6|182580.6|22
1722617190000|2024-08-02 16:46:30|182719.7|182589.7|182712.2|182582.2|182722.1|182592.1|182712.2|182582.2|24
1722617200000|2024-08-02 16:46:40|182714.9|182584.9|182712.7|182582.7|182722.8|182592.8|182707|182577|24
1722617210000|2024-08-02 16:46:50|182713.1|182583.1|182712.1|182582.1|182733.9|182603.9|182712.1|182582.1|26
1722617220000|2024-08-02 16:47:00|182708.4|182578.4|182709.2|182579.2|182710.4|182580.4|182696.8|182566.8|26
1722617230000|2024-08-02 16:47:10|182711.8|182581.8|182723.8|182593.8|182723.9|182593.9|182711.8|182581.8|13
1722617240000|2024-08-02 16:47:20|182723.2|182593.2|182720.1|182590.1|182723.5|182593.5|182717.7|182587.7|15
1722617250000|2024-08-02 16:47:30|182722.9|182592.9|182732.2|182602.2|182735.2|182605.2|182722.9|182592.9|25
1722617260000|2024-08-02 16:47:40|182731.1|182601.1|182776.1|182646.1|182793|182663|182730.9|182600.9|34
1722617270000|2024-08-02 16:47:50|182778.3|182648.3|182774.9|182644.9|182791.6|182661.6|182774.9|182644.9|28
1722617280000|2024-08-02 16:48:00|182774.1|182644.1|182709.8|182579.8|182790.3|182660.3|182702.6|182572.6|33
1722617290000|2024-08-02 16:48:10|182710|182580|182686.6|182556.6|182717.9|182587.9|182686.5|182556.5|21
1722617300000|2024-08-02 16:48:20|182682.6|182552.6|182680.2|182550.2|182684.4|182554.4|182679.1|182549.1|7
1722617310000|2024-08-02 16:48:30|182681.4|182551.4|182654.1|182524.1|182682.9|182552.9|182613.4|182489.7|24
1722617320000|2024-08-02 16:48:40|182667.5|182537.5|182647.5|182517.5|182671.6|182541.6|182645.6|182515.6|26
1722617330000|2024-08-02 16:48:50|182648|182518|182660.7|182530.7|182661.7|182531.7|182646.9|182516.9|27
1722617340000|2024-08-02 16:49:00|182664.9|182534.9|182649.8|182519.8|182665.4|182535.4|182643.9|182513.9|30
1722617350000|2024-08-02 16:49:10|182643.8|182513.8|182635.9|182505.9|182643.8|182513.8|182625.8|182495.8|26
1722617360000|2024-08-02 16:49:20|182636|182506|182609.3|182479.3|182636|182506|182605.7|182475.7|31
1722617370000|2024-08-02 16:49:30|182607.5|182477.5|182605.7|182475.7|182607.5|182477.5|182602.7|182472.7|14
1722617380000|2024-08-02 16:49:40|182604.3|182474.3|182603|182473|182604.9|182474.9|182602.4|182472.4|10
1722617390000|2024-08-02 16:49:50|182602.9|182472.9|182657.4|182527.4|182661.3|182531.3|182602.9|182472.9|27
1722617400000|2024-08-02 16:50:00|182656.2|182526.2|182660.8|182530.8|182660.9|182530.9|182644.4|182514.4|27
1722617410000|2024-08-02 16:50:10|182660.6|182530.6|182642.2|182512.2|182671.6|182541.6|182642.2|182512.2|25
1722617420000|2024-08-02 16:50:20|182640.1|182510.1|182643.2|182513.2|182649.7|182519.7|182628.3|182498.3|33
1722617430000|2024-08-02 16:50:30|182647.6|182517.6|182634.7|182504.7|182661.2|182531.2|182634|182504|26
1722617440000|2024-08-02 16:50:40|182631.5|182501.5|182635.1|182505.1|182653.7|182523.7|182623.8|182493.8|27
1722617450000|2024-08-02 16:50:50|182629.8|182499.8|182622.8|182492.8|182634.4|182504.4|182618.4|182488.4|22
1722617460000|2024-08-02 16:51:00|182618.8|182488.8|182549.8|182419.8|182618.8|182488.8|182534.6|182404.6|33
1722617470000|2024-08-02 16:51:10|182551.2|182421.2|182545.1|182415.1|182561.1|182431.1|182545.1|182415.1|28
1722617480000|2024-08-02 16:51:20|182548.8|182418.8|182547.4|182417.4|182555.2|182425.2|182544.8|182414.8|16
1722617490000|2024-08-02 16:51:30|182550.4|182420.4|182548.2|182418.2|182550.4|182420.4|182540.3|182410.3|23
1722617500000|2024-08-02 16:51:40|182548.4|182418.4|182556.1|182426.1|182556.8|182426.8|182548.4|182418.4|18
1722617510000|2024-08-02 16:51:50|182553|182423|182604.9|182474.9|182604.9|182474.9|182553|182423|30
1722617520000|2024-08-02 16:52:00|182601|182471|182623.9|182493.9|182625.3|182495.3|182601|182471|24
1722617530000|2024-08-02 16:52:10|182625.9|182495.9|182639.1|182509.1|182648.8|182518.8|182619.5|182489.5|27
1722617540000|2024-08-02 16:52:20|182648|182518|182630.7|182500.7|182655.2|182525.2|182630.7|182500.7|19
1722617550000|2024-08-02 16:52:30|182630.9|182500.9|182602.7|182472.7|182636.9|182506.9|182602.1|182472.1|29
1722617560000|2024-08-02 16:52:40|182605.9|182475.9|182621.2|182491.2|182622.4|182492.4|182599|182469|22
1722617570000|2024-08-02 16:52:50|182617.2|182487.2|182623.4|182493.4|182623.4|182493.4|182609|182479|23
1722617580000|2024-08-02 16:53:00|182621.1|182491.1|182607|182477|182624|182494|182600.6|182470.6|31
1722617590000|2024-08-02 16:53:10|182606.7|182476.7|182615.1|182485.1|182617.9|182487.9|182605.7|182475.7|20
1722617600000|2024-08-02 16:53:20|182612.2|182482.2|182625|182495|182625|182495|182606|182476|21
1722617610000|2024-08-02 16:53:30|182625.7|182495.7|182619.4|182489.4|182633.7|182503.7|182619.4|182489.4|24
1722617620000|2024-08-02 16:53:40|182610.3|182480.3|182596.6|182466.6|182616.1|182486.1|182596.4|182466.4|29
1722617630000|2024-08-02 16:53:50|182593.2|182463.2|182596.8|182466.8|182597.7|182467.7|182588|182458|23
1722617640000|2024-08-02 16:54:00|182598.6|182468.6|182602.6|182472.6|182607|182477|182598.6|182468.6|18
1722617650000|2024-08-02 16:54:10|182603|182473|182614.5|182484.5|182620.1|182490.1|182603|182473|30
1722617660000|2024-08-02 16:54:20|182615.1|182485.1|182631.7|182501.7|182645.4|182515.4|182614.2|182484.2|34
1722617670000|2024-08-02 16:54:30|182636.7|182506.7|182640|182510|182640.5|182510.5|182631.9|182501.9|26
1722617680000|2024-08-02 16:54:40|182633.1|182503.1|182645.1|182515.1|182645.1|182515.1|182629.3|182499.3|20
1722617690000|2024-08-02 16:54:50|182640.4|182510.4|182641.8|182511.8|182651.7|182521.7|182636.4|182506.4|26
1722617700000|2024-08-02 16:55:00|182642.1|182512.1|182685.3|182555.3|182685.3|182555.3|182626.5|182496.5|21
1722617710000|2024-08-02 16:55:10|182685.7|182555.7|182689.1|182559.1|182693.2|182563.2|182675.6|182545.6|25
1722617720000|2024-08-02 16:55:20|182688.8|182558.8|182692.5|182562.5|182700.4|182570.4|182688.6|182558.6|18
1722617730000|2024-08-02 16:55:30|182693.9|182563.9|182712.3|182582.3|182712.3|182582.3|182690.4|182560.4|25
1722617740000|2024-08-02 16:55:40|182709.9|182579.9|182691|182561|182712.1|182582.1|182688.5|182558.5|22
1722617750000|2024-08-02 16:55:50|182692.4|182562.4|182676.4|182546.4|182694.6|182564.6|182671.3|182541.3|21
1722617760000|2024-08-02 16:56:00|182676.5|182546.5|182676.5|182546.5|182684.1|182554.1|182672|182542|24
1722617770000|2024-08-02 16:56:10|182676.8|182546.8|182658.9|182528.9|182677.7|182547.7|182658.9|182528.9|23
1722617780000|2024-08-02 16:56:20|182667|182537|182737.1|182607.1|182737.1|182607.1|182667|182537|28
1722617790000|2024-08-02 16:56:30|182731.8|182601.8|182732.7|182602.7|182732.8|182602.8|182723.6|182593.6|29
1722617800000|2024-08-02 16:56:40|182730.5|182600.5|182743.8|182613.8|182751.5|182621.5|182730.5|182600.5|25
1722617810000|2024-08-02 16:56:50|182735.8|182605.8|182718.8|182588.8|182735.8|182605.8|182714.5|182584.5|27
1722617820000|2024-08-02 16:57:00|182721.8|182591.8|182735.6|182605.6|182741.1|182611.1|182721.8|182591.8|17
1722617830000|2024-08-02 16:57:10|182735|182605|182748.6|182618.6|182753.7|182623.7|182725.5|182595.5|28
1722617840000|2024-08-02 16:57:20|182747.9|182617.9|182745.4|182615.4|182748.5|182618.5|182738.6|182608.6|16
1722617850000|2024-08-02 16:57:30|182745.6|182615.6|182749.1|182619.1|182754.3|182624.3|182740.8|182610.8|25
1722617860000|2024-08-02 16:57:40|182748.4|182618.4|182748.9|182618.9|182749.9|182619.9|182739.5|182609.5|25
1722617870000|2024-08-02 16:57:50|182752.3|182622.3|182738.8|182608.8|182755.4|182625.4|182731.1|182601.1|27
1722617880000|2024-08-02 16:58:00|182740|182610|182732.9|182602.9|182751.3|182621.3|182729|182599|30
1722617890000|2024-08-02 16:58:10|182733.2|182603.2|182739.1|182609.1|182747|182617|182732.7|182602.7|22
1722617900000|2024-08-02 16:58:20|182736.3|182606.3|182732.6|182602.6|182739.1|182609.1|182729.8|182599.8|26
1722617910000|2024-08-02 16:58:30|182732.5|182602.5|182718.9|182588.9|182735.3|182605.3|182718.9|182588.9|21
1722617920000|2024-08-02 16:58:40|182723.8|182593.8|182739.2|182609.2|182739.4|182609.4|182719|182589|20
1722617930000|2024-08-02 16:58:50|182738.9|182608.9|182745.1|182615.1|182745.1|182615.1|182735.9|182605.9|15
1722617940000|2024-08-02 16:59:00|182743.7|182613.7|182733.9|182603.9|182743.7|182613.7|182731.4|182601.4|14
1722617950000|2024-08-02 16:59:10|182733.8|182603.8|182737.2|182607.2|182739.3|182609.3|182726.3|182596.3|23
1722617960000|2024-08-02 16:59:20|182735.5|182605.5|182720.9|182590.9|182735.5|182605.5|182719.3|182589.3|21
1722617970000|2024-08-02 16:59:30|182715.7|182585.7|182718.3|182588.3|182732.7|182602.7|182712.6|182582.6|27
1722617980000|2024-08-02 16:59:40|182717|182587|182730.9|182600.9|182731|182601|182713.1|182583.1|21
1722617990000|2024-08-02 16:59:50|182733.2|182603.2|182736.9|182606.9|182737.1|182607.1|182728.8|182598.8|20
1722618000000|2024-08-02 17:00:00|182736.8|182606.8|182728.1|182598.1|182736.8|182606.8|182728.1|182598.1|9
1722618010000|2024-08-02 17:00:10|182728|182598|182736.1|182606.1|182736.1|182606.1|182728|182598|15
1722618020000|2024-08-02 17:00:20|182736|182606|182736.7|182606.7|182745.1|182615.1|182735.8|182605.8|21
1722618030000|2024-08-02 17:00:30|182736.8|182606.8|182743|182613|182743.8|182613.8|182736.6|182606.6|15
1722618040000|2024-08-02 17:00:40|182744.1|182614.1|182742.2|182612.2|182763.2|182633.2|182736.8|182606.8|19
1722618050000|2024-08-02 17:00:50|182736.7|182606.7|182744.7|182614.7|182744.7|182614.7|182734.3|182604.3|18
1722618060000|2024-08-02 17:01:00|182746.7|182616.7|182752.6|182622.6|182754.9|182624.9|182746.4|182616.4|24
1722618070000|2024-08-02 17:01:10|182753.9|182623.9|182758.7|182628.7|182761.2|182631.2|182753.9|182623.9|18
1722618080000|2024-08-02 17:01:20|182757.7|182627.7|182786|182656|182789.3|182659.3|182757.7|182627.7|21
1722618090000|2024-08-02 17:01:30|182787.1|182657.1|182784.2|182654.2|182790.5|182660.5|182781.5|182651.5|26
1722618100000|2024-08-02 17:01:40|182784.1|182654.1|182795.9|182665.9|182797.4|182667.4|182777.1|182647.1|27
1722618110000|2024-08-02 17:01:50|182795.2|182665.2|182811.6|182681.6|182811.6|182681.6|182788.3|182658.3|21
1722618120000|2024-08-02 17:02:00|182817.1|182687.1|182802.8|182672.8|182821.3|182691.3|182801.7|182671.7|23
1722618130000|2024-08-02 17:02:10|182802.2|182672.2|182792.1|182662.1|182802.2|182672.2|182791.7|182661.7|20
1722618140000|2024-08-02 17:02:20|182790.5|182660.5|182794.8|182664.8|182798.4|182668.4|182790.3|182660.3|24
1722618150000|2024-08-02 17:02:30|182795|182665|182799.4|182669.4|182803.7|182673.7|182795|182665|22
1722618160000|2024-08-02 17:02:40|182800.2|182670.2|182805.8|182675.8|182806|182676|182799.6|182669.6|12
1722618170000|2024-08-02 17:02:50|182806.2|182676.2|182808.2|182678.2|182812.1|182682.1|182806.1|182676.1|18
1722618180000|2024-08-02 17:03:00|182805.8|182675.8|182795.4|182665.4|182813.5|182683.5|182795.4|182665.4|16
1722618190000|2024-08-02 17:03:10|182797.5|182667.5|182792.7|182662.7|182798.7|182668.7|182787.2|182657.2|21
1722618200000|2024-08-02 17:03:20|182792.1|182662.1|182799.1|182669.1|182800.1|182670.1|182792.1|182662.1|15
1722618210000|2024-08-02 17:03:30|182799.9|182669.9|182809.2|182679.2|182811.9|182681.9|182799.9|182669.9|18
1722618220000|2024-08-02 17:03:40|182809.1|182679.1|182808|182678|182814.2|182684.2|182806.8|182676.8|15
1722618230000|2024-08-02 17:03:50|182809.5|182679.5|182807.5|182677.5|182810.4|182680.4|182801.9|182671.9|19
1722618240000|2024-08-02 17:04:00|182804.4|182674.4|182801.3|182671.3|182807.1|182677.1|182796.8|182666.8|16
1722618250000|2024-08-02 17:04:10|182801.7|182671.7|182790.3|182660.3|182801.7|182671.7|182790.3|182660.3|18
1722618260000|2024-08-02 17:04:20|182787.6|182657.6|182799.8|182669.8|182800.6|182670.6|182786|182656|17
1722618270000|2024-08-02 17:04:30|182798.9|182668.9|182806.8|182676.8|182809.6|182679.6|182798.9|182668.9|14
1722618280000|2024-08-02 17:04:40|182806.6|182676.6|182799.1|182669.1|182806.6|182676.6|182798.2|182668.2|18
1722618290000|2024-08-02 17:04:50|182801.4|182671.4|182801.8|182671.8|182808.3|182678.3|182799.4|182669.4|12
1722618300000|2024-08-02 17:05:00|182799.8|182669.8|182765.9|182635.9|182799.8|182669.8|182748.1|182618.1|27
1722618310000|2024-08-02 17:05:10|182765.8|182635.8|182680|182550|182781.4|182651.4|182679.1|182549.1|24
1722618320000|2024-08-02 17:05:20|182682.2|182552.2|182675.5|182545.5|182688.4|182558.4|182675.5|182545.5|25
1722618330000|2024-08-02 17:05:30|182677.8|182547.8|182701.6|182571.6|182702.1|182572.1|182671.5|182541.5|31
1722618340000|2024-08-02 17:05:40|182700.8|182570.8|182700.5|182570.5|182700.8|182570.8|182682.2|182552.2|29
1722618350000|2024-08-02 17:05:50|182699.7|182569.7|182708.5|182578.5|182709.4|182579.4|182698.9|182568.9|18
1722618360000|2024-08-02 17:06:00|182708.1|182578.1|182683.6|182553.6|182709.5|182579.5|182683.5|182553.5|26
1722618370000|2024-08-02 17:06:10|182683.4|182553.4|182678.6|182548.6|182684.9|182554.9|182677.7|182547.7|21
1722618380000|2024-08-02 17:06:20|182679.9|182549.9|182687.1|182557.1|182689.7|182559.7|182655.8|182525.8|27
1722618390000|2024-08-02 17:06:30|182688.2|182558.2|182689.5|182559.5|182700.4|182570.4|182688.2|182558.2|21
1722618400000|2024-08-02 17:06:40|182692.6|182562.6|182702.7|182572.7|182703.2|182573.2|182682.4|182552.4|29
1722618410000|2024-08-02 17:06:50|182702.8|182572.8|182694.9|182564.9|182702.8|182572.8|182694.9|182564.9|10
1722618420000|2024-08-02 17:07:00|182694.8|182564.8|182716.2|182586.2|182716.2|182586.2|182693.1|182563.1|25
1722618430000|2024-08-02 17:07:10|182722|182592|182727.3|182597.3|182727.7|182597.7|182720.5|182590.5|23
1722618440000|2024-08-02 17:07:20|182727.9|182597.9|182725.8|182595.8|182733.2|182603.2|182725.6|182595.6|15
1722618450000|2024-08-02 17:07:30|182722.9|182592.9|182727.9|182597.9|182727.9|182597.9|182722.9|182592.9|12
1722618460000|2024-08-02 17:07:40|182727.2|182597.2|182699.9|182569.9|182727.2|182597.2|182699.9|182569.9|22
1722618470000|2024-08-02 17:07:50|182700.1|182570.1|182717.8|182587.8|182720.1|182590.1|182696.2|182566.2|19
1722618480000|2024-08-02 17:08:00|182719.2|182589.2|182715.8|182585.8|182719.2|182589.2|182713.3|182583.3|17
1722618490000|2024-08-02 17:08:10|182715.7|182585.7|182713.1|182583.1|182715.7|182585.7|182707.7|182577.7|23
1722618500000|2024-08-02 17:08:20|182714.9|182584.9|182704.7|182574.7|182714.9|182584.9|182693.4|182563.4|16
1722618510000|2024-08-02 17:08:30|182703.7|182573.7|182703.5|182573.5|182708|182578|182702.9|182572.9|12
1722618520000|2024-08-02 17:08:40|182703|182573|182704.2|182574.2|182704.6|182574.6|182695.8|182565.8|20
1722618530000|2024-08-02 17:08:50|182703.3|182573.3|182704.4|182574.4|182704.5|182574.5|182699.5|182569.5|19
1722618540000|2024-08-02 17:09:00|182705.8|182575.8|182649.8|182519.8|182705.8|182575.8|182649.2|182519.2|31
1722618550000|2024-08-02 17:09:10|182648.8|182518.8|182649.3|182519.3|182654.4|182524.4|182648.8|182518.8|22
1722618560000|2024-08-02 17:09:20|182655|182525|182659.7|182529.7|182660|182530|182651.7|182521.7|23
1722618570000|2024-08-02 17:09:30|182659.9|182529.9|182686|182556|182686|182556|182658.6|182528.6|23
1722618580000|2024-08-02 17:09:40|182687.6|182557.6|182690.4|182560.4|182694.5|182564.5|182685.7|182555.7|10
1722618590000|2024-08-02 17:09:50|182689.8|182559.8|182698.2|182568.2|182702.9|182572.9|182688.5|182558.5|21
1722618600000|2024-08-02 17:10:00|182694.5|182564.5|182695.1|182565.1|182702.9|182572.9|182692.3|182562.3|21
1722618610000|2024-08-02 17:10:10|182694.4|182564.4|182698.8|182568.8|182698.8|182568.8|182690.4|182560.4|28
1722618620000|2024-08-02 17:10:20|182695.2|182565.2|182700.7|182570.7|182700.8|182570.8|182692.1|182562.1|20
1722618630000|2024-08-02 17:10:30|182700.5|182570.5|182699.7|182569.7|182701|182571|182693.5|182563.5|11
1722618640000|2024-08-02 17:10:40|182701.6|182571.6|182692.7|182562.7|182703.6|182573.6|182691|182561|15
1722618650000|2024-08-02 17:10:50|182696.6|182566.6|182725.1|182595.1|182725.1|182595.1|182696.6|182566.6|16
1722618660000|2024-08-02 17:11:00|182723.6|182593.6|182713.4|182583.4|182723.6|182593.6|182709.5|182579.5|13
1722618670000|2024-08-02 17:11:10|182711.3|182581.3|182710.6|182580.6|182711.5|182581.5|182707.1|182577.1|13
1722618680000|2024-08-02 17:11:20|182711.9|182581.9|182706.4|182576.4|182712.7|182582.7|182705.7|182575.7|13
1722618690000|2024-08-02 17:11:30|182707.1|182577.1|182702.7|182572.7|182707.5|182577.5|182701.5|182571.5|15
1722618700000|2024-08-02 17:11:40|182710.4|182580.4|182707|182577|182710.4|182580.4|182704.1|182574.1|8
1722618710000|2024-08-02 17:11:50|182713.5|182583.5|182726.5|182596.5|182730.3|182600.3|182713|182583|23
1722618720000|2024-08-02 17:12:00|182725.7|182595.7|182736.2|182606.2|182736.4|182606.4|182721.1|182591.1|15
1722618730000|2024-08-02 17:12:10|182736.1|182606.1|182745|182615|182750.3|182620.3|182736.1|182606.1|21
1722618740000|2024-08-02 17:12:20|182746.4|182616.4|182742.8|182612.8|182746.4|182616.4|182737.1|182607.1|19
1722618750000|2024-08-02 17:12:30|182742.6|182612.6|182749.7|182619.7|182749.7|182619.7|182742.6|182612.6|12
1722618760000|2024-08-02 17:12:40|182749.9|182619.9|182737.6|182607.6|182749.9|182619.9|182737.6|182607.6|13
1722618770000|2024-08-02 17:12:50|182737.1|182607.1|182722.4|182592.4|182742.4|182612.4|182719.8|182589.8|23
1722618780000|2024-08-02 17:13:00|182728.1|182598.1|182735.5|182605.5|182738.6|182608.6|182728.1|182598.1|17
1722618790000|2024-08-02 17:13:10|182736|182606|182727|182597|182741.3|182611.3|182726.5|182596.5|19
1722618800000|2024-08-02 17:13:20|182728.2|182598.2|182724.8|182594.8|182730.2|182600.2|182716|182586|20
1722618810000|2024-08-02 17:13:30|182724.5|182594.5|182703.5|182573.5|182724.5|182594.5|182703.1|182573.1|18
1722618820000|2024-08-02 17:13:40|182701.9|182571.9|182666.4|182536.4|182704.7|182574.7|182664.7|182534.7|25
1722618830000|2024-08-02 17:13:50|182664.3|182534.3|182668|182538|182669.3|182539.3|182650.3|182520.3|29
1722618840000|2024-08-02 17:14:00|182668.2|182538.2|182661.3|182531.3|182668.2|182538.2|182661.1|182531.1|15
1722618850000|2024-08-02 17:14:10|182661.4|182531.4|182674.1|182544.1|182674.1|182544.1|182653.5|182523.5|23
1722618860000|2024-08-02 17:14:20|182676.9|182546.9|182675.5|182545.5|182682.4|182552.4|182671.7|182541.7|22
1722618870000|2024-08-02 17:14:30|182675.6|182545.6|182684.6|182554.6|182685.2|182555.2|182675.5|182545.5|21
1722618880000|2024-08-02 17:14:40|182685.2|182555.2|182678.4|182548.4|182685.2|182555.2|182677.5|182547.5|9
1722618890000|2024-08-02 17:14:50|182675.3|182545.3|182674|182544|182675.3|182545.3|182671.5|182541.5|9
1722618900000|2024-08-02 17:15:00|182675.1|182545.1|182678.3|182548.3|182678.4|182548.4|182674.9|182544.9|19
1722618910000|2024-08-02 17:15:10|182675.2|182545.2|182671.6|182541.6|182675.8|182545.8|182671.6|182541.6|14
1722618920000|2024-08-02 17:15:20|182671.3|182541.3|182673.8|182543.8|182674.5|182544.5|182666.1|182536.1|17
1722618930000|2024-08-02 17:15:30|182675.6|182545.6|182680.9|182550.9|182681.2|182551.2|182675.6|182545.6|6
1722618940000|2024-08-02 17:15:40|182679.8|182549.8|182699.9|182569.9|182700.7|182570.7|182677.2|182547.2|17
1722618950000|2024-08-02 17:15:50|182700.6|182570.6|182701.6|182571.6|182704.1|182574.1|182697|182567|18
1722618960000|2024-08-02 17:16:00|182700.8|182570.8|182691.3|182561.3|182701|182571|182691.3|182561.3|12
1722618970000|2024-08-02 17:16:10|182685.1|182555.1|182671.3|182541.3|182688.6|182558.6|182670.6|182540.6|24
1722618980000|2024-08-02 17:16:20|182673.6|182543.6|182660.1|182530.1|182673.6|182543.6|182657|182527|16
1722618990000|2024-08-02 17:16:30|182661.2|182531.2|182641.4|182511.4|182661.2|182531.2|182638.3|182508.3|16
1722619000000|2024-08-02 17:16:40|182644.9|182514.9|182656.4|182526.4|182658.1|182528.1|182643.7|182513.7|19
1722619010000|2024-08-02 17:16:50|182657.6|182527.6|182667.4|182537.4|182667.4|182537.4|182657.6|182527.6|12
1722619020000|2024-08-02 17:17:00|182669.2|182539.2|182677.6|182547.6|182678.3|182548.3|182669.2|182539.2|10
1722619030000|2024-08-02 17:17:10|182676.4|182546.4|182680.1|182550.1|182680.5|182550.5|182675.7|182545.7|10
1722619040000|2024-08-02 17:17:20|182680.2|182550.2|182684.3|182554.3|182701.1|182571.1|182680.2|182550.2|16
1722619050000|2024-08-02 17:17:30|182684.4|182554.4|182672.6|182542.6|182691.2|182561.2|182672.6|182542.6|10
1722619060000|2024-08-02 17:17:40|182678.1|182548.1|182662|182532|182678.1|182548.1|182652|182522|24
1722619070000|2024-08-02 17:17:50|182662.2|182532.2|182638.1|182508.1|182662.2|182532.2|182638.1|182508.1|17
1722619080000|2024-08-02 17:18:00|182635.5|182505.5|182620.1|182490.1|182637.2|182507.2|182616|182486|22
1722619090000|2024-08-02 17:18:10|182619.8|182489.8|182613.4|182483.4|182624.8|182494.8|182612.6|182482.6|24
1722619100000|2024-08-02 17:18:20|182617.1|182487.1|182643.3|182513.3|182647.9|182517.9|182617.1|182487.1|26
1722619110000|2024-08-02 17:18:30|182642.5|182512.5|182642|182512|182647.3|182517.3|182642|182512|17
1722619120000|2024-08-02 17:18:40|182641.9|182511.9|182633.5|182503.5|182641.9|182511.9|182628.9|182498.9|12
1722619130000|2024-08-02 17:18:50|182635.7|182505.7|182625.9|182495.9|182635.7|182505.7|182625.6|182495.6|15
1722619140000|2024-08-02 17:19:00|182625.1|182495.1|182627.2|182497.2|182631.2|182501.2|182613.9|182483.9|29
1722619150000|2024-08-02 17:19:10|182627.3|182497.3|182623|182493|182632.5|182502.5|182619.4|182489.4|21
1722619160000|2024-08-02 17:19:20|182631.6|182501.6|182639|182509|182639.4|182509.4|182624.3|182494.3|20
1722619170000|2024-08-02 17:19:30|182638.5|182508.5|182635.3|182505.3|182641.3|182511.3|182635.3|182505.3|11
1722619180000|2024-08-02 17:19:40|182634.5|182504.5|182640.7|182510.7|182644.7|182514.7|182634.5|182504.5|11
1722619190000|2024-08-02 17:19:50|182640.1|182510.1|182656|182526|182657.3|182527.3|182639.9|182509.9|16
1722619200000|2024-08-02 17:20:00|182655.3|182525.3|182632|182502|182656.5|182526.5|182632|182502|20
1722619210000|2024-08-02 17:20:10|182631.4|182501.4|182624|182494|182635.6|182505.6|182617.4|182487.4|21
1722619220000|2024-08-02 17:20:20|182626.3|182496.3|182626.1|182496.1|182631.4|182501.4|182624.2|182494.2|19
1722619230000|2024-08-02 17:20:30|182625.2|182495.2|182639.7|182509.7|182639.7|182509.7|182625.2|182495.2|17
1722619240000|2024-08-02 17:20:40|182646.6|182516.6|182651.9|182521.9|182659.3|182529.3|182637.8|182507.8|24
1722619250000|2024-08-02 17:20:50|182651.2|182521.2|182647.2|182517.2|182657.7|182527.7|182646.8|182516.8|21
1722619260000|2024-08-02 17:21:00|182647.1|182517.1|182636.2|182506.2|182650.3|182520.3|182635.5|182505.5|20
1722619270000|2024-08-02 17:21:10|182640.7|182510.7|182643.7|182513.7|182644|182514|182639.8|182509.8|10
1722619280000|2024-08-02 17:21:20|182643.5|182513.5|182637.3|182507.3|182643.5|182513.5|182626.4|182496.4|24
1722619290000|2024-08-02 17:21:30|182638.1|182508.1|182658|182528|182658.6|182528.6|182638.1|182508.1|20
1722619300000|2024-08-02 17:21:40|182657.1|182527.1|182653.1|182523.1|182657.1|182527.1|182652.2|182522.2|11
1722619310000|2024-08-02 17:21:50|182653.5|182523.5|182654.1|182524.1|182656.1|182526.1|182653.5|182523.5|9
1722619320000|2024-08-02 17:22:00|182654.3|182524.3|182660.6|182530.6|182661|182531|182654.1|182524.1|20
1722619330000|2024-08-02 17:22:10|182660.5|182530.5|182714.7|182584.7|182723.1|182593.1|182659|182529|28
1722619340000|2024-08-02 17:22:20|182713.3|182583.3|182712.9|182582.9|182717.3|182587.3|182710.3|182580.3|15
1722619350000|2024-08-02 17:22:30|182716.4|182586.4|182718.6|182588.6|182718.8|182588.8|182714.7|182584.7|9
1722619360000|2024-08-02 17:22:40|182718.2|182588.2|182732.4|182602.4|182732.4|182602.4|182717.7|182587.7|16
1722619370000|2024-08-02 17:22:50|182727.8|182597.8|182741|182611|182741|182611|182727.8|182597.8|15
1722619380000|2024-08-02 17:23:00|182740.4|182610.4|182772.2|182642.2|182776.9|182646.9|182730.9|182600.9|19
1722619390000|2024-08-02 17:23:10|182771.8|182641.8|182773.6|182643.6|182787.4|182657.4|182764.3|182634.3|25
1722619400000|2024-08-02 17:23:20|182770.2|182640.2|182732.9|182602.9|182772.2|182642.2|182729.1|182599.1|23
1722619410000|2024-08-02 17:23:30|182734.2|182604.2|182737.1|182607.1|182742.6|182612.6|182734|182604|11
1722619420000|2024-08-02 17:23:40|182736.8|182606.8|182729.4|182599.4|182736.8|182606.8|182726.2|182596.2|7
1722619430000|2024-08-02 17:23:50|182726.6|182596.6|182731.2|182601.2|182734.9|182604.9|182725.2|182595.2|12
1722619440000|2024-08-02 17:24:00|182729.5|182599.5|182718.1|182588.1|182729.5|182599.5|182709.9|182579.9|17
1722619450000|2024-08-02 17:24:10|182718|182588|182726.6|182596.6|182728.6|182598.6|182716.2|182586.2|16
1722619460000|2024-08-02 17:24:20|182729.5|182599.5|182731.4|182601.4|182731.8|182601.8|182726|182596|6
1722619470000|2024-08-02 17:24:30|182731.9|182601.9|182729.8|182599.8|182732.1|182602.1|182729.6|182599.6|10
1722619480000|2024-08-02 17:24:40|182730.3|182600.3|182758.5|182628.5|182760.6|182630.6|182730.1|182600.1|16
1722619490000|2024-08-02 17:24:50|182749.3|182619.3|182737.9|182607.9|182749.3|182619.3|182733.2|182603.2|22
1722619500000|2024-08-02 17:25:00|182738|182608|182748.7|182618.7|182749.2|182619.2|182735.1|182605.1|18
1722619510000|2024-08-02 17:25:10|182742.8|182612.8|182731.5|182601.5|182742.8|182612.8|182728.4|182598.4|19
1722619520000|2024-08-02 17:25:20|182728.4|182598.4|182739|182609|182739|182609|182724.9|182594.9|16
1722619530000|2024-08-02 17:25:30|182733.4|182603.4|182743.1|182613.1|182748.6|182618.6|182733.4|182603.4|18
1722619540000|2024-08-02 17:25:40|182743|182613|182727.7|182597.7|182750|182620|182727.5|182597.5|20
1722619550000|2024-08-02 17:25:50|182727.9|182597.9|182727.7|182597.7|182727.9|182597.9|182714.2|182584.2|21
1722619560000|2024-08-02 17:26:00|182727.9|182597.9|182745.2|182615.2|182745.2|182615.2|182727.9|182597.9|22
1722619570000|2024-08-02 17:26:10|182745|182615|182730.4|182600.4|182745|182615|182729.8|182599.8|14
1722619580000|2024-08-02 17:26:20|182735.3|182605.3|182760.5|182630.5|182760.5|182630.5|182735.2|182605.2|13
1722619590000|2024-08-02 17:26:30|182769.9|182639.9|182768.2|182638.2|182774.9|182644.9|182762.1|182632.1|25
1722619600000|2024-08-02 17:26:40|182767.7|182637.7|182765.6|182635.6|182767.8|182637.8|182764.7|182634.7|12
1722619610000|2024-08-02 17:26:50|182750.2|182620.2|182762.2|182632.2|182769.4|182639.4|182749.7|182619.7|20
1722619620000|2024-08-02 17:27:00|182761.5|182631.5|182745.4|182615.4|182761.5|182631.5|182736.9|182606.9|21
1722619630000|2024-08-02 17:27:10|182743.7|182613.7|182719.4|182589.4|182743.7|182613.7|182719.4|182589.4|20
1722619640000|2024-08-02 17:27:20|182721.1|182591.1|182734.8|182604.8|182735.4|182605.4|182720.7|182590.7|10
1722619650000|2024-08-02 17:27:30|182735|182605|182730.6|182600.6|182735.7|182605.7|182730.6|182600.6|10
1722619660000|2024-08-02 17:27:40|182734.7|182604.7|182725.5|182595.5|182744.6|182614.6|182723|182593|16
1722619670000|2024-08-02 17:27:50|182725.3|182595.3|182729.9|182599.9|182729.9|182599.9|182722.6|182592.6|15
1722619680000|2024-08-02 17:28:00|182732.2|182602.2|182727.6|182597.6|182734.1|182604.1|182725.6|182595.6|22
1722619690000|2024-08-02 17:28:10|182727.8|182597.8|182732.9|182602.9|182732.9|182602.9|182725.6|182595.6|10
1722619700000|2024-08-02 17:28:20|182732.7|182602.7|182739|182609|182739|182609|182728.6|182598.6|15
1722619710000|2024-08-02 17:28:30|182741.5|182611.5|182734.2|182604.2|182741.5|182611.5|182733.4|182603.4|10
1722619720000|2024-08-02 17:28:40|182734.4|182604.4|182730.6|182600.6|182735.5|182605.5|182729.4|182599.4|16
1722619730000|2024-08-02 17:28:50|182731.2|182601.2|182731|182601|182736.8|182606.8|182727.4|182597.4|13
1722619740000|2024-08-02 17:29:00|182730.6|182600.6|182720.6|182590.6|182730.6|182600.6|182720.6|182590.6|23
1722619750000|2024-08-02 17:29:10|182720.4|182590.4|182717.5|182587.5|182720.4|182590.4|182715.8|182585.8|9
1722619760000|2024-08-02 17:29:20|182716.9|182586.9|182719.4|182589.4|182719.4|182589.4|182715.4|182585.4|11
1722619770000|2024-08-02 17:29:30|182719.6|182589.6|182724.2|182594.2|182724.6|182594.6|182707.7|182577.7|23
1722619780000|2024-08-02 17:29:40|182723.2|182593.2|182723.3|182593.3|182726.7|182596.7|182723|182593|13
1722619790000|2024-08-02 17:29:50|182723.6|182593.6|182721.3|182591.3|182727.1|182597.1|182721.3|182591.3|12
1722619800000|2024-08-02 17:30:00|182720.6|182590.6|182710.2|182580.2|182720.6|182590.6|182707.3|182577.3|9
1722619810000|2024-08-02 17:30:10|182708.4|182578.4|182705.6|182575.6|182708.4|182578.4|182700.7|182570.7|20
1722619820000|2024-08-02 17:30:20|182705.4|182575.4|182712.3|182582.3|182712.6|182582.6|182703.1|182573.1|13
1722619830000|2024-08-02 17:30:30|182712.1|182582.1|182695.7|182565.7|182713|182583|182695.7|182565.7|11
1722619840000|2024-08-02 17:30:40|182694.4|182564.4|182684|182554|182700|182570|182684|182554|16
1722619850000|2024-08-02 17:30:50|182683.9|182553.9|182659.4|182529.4|182683.9|182553.9|182659.4|182529.4|26
1722619860000|2024-08-02 17:31:00|182658.2|182528.2|182638.3|182508.3|182658.2|182528.2|182635.7|182505.7|20
1722619870000|2024-08-02 17:31:10|182639.9|182509.9|182643.1|182513.1|182643.6|182513.6|182639.9|182509.9|8
1722619880000|2024-08-02 17:31:20|182649.9|182519.9|182647|182517|182656|182526|182645|182515|17
1722619890000|2024-08-02 17:31:30|182646.7|182516.7|182642.1|182512.1|182650.7|182520.7|182640.3|182510.3|12
1722619900000|2024-08-02 17:31:40|182636.7|182506.7|182645.7|182515.7|182651|182521|182636.7|182506.7|11
1722619910000|2024-08-02 17:31:50|182645.5|182515.5|182615.6|182485.6|182652.7|182522.7|182615.6|182485.6|21
1722619920000|2024-08-02 17:32:00|182612.8|182482.8|182617.1|182487.1|182623.6|182493.6|182612.8|182482.8|15
1722619930000|2024-08-02 17:32:10|182617.3|182487.3|182632.1|182502.1|182636.5|182506.5|182617.3|182487.3|7
1722619940000|2024-08-02 17:32:20|182633.8|182503.8|182630.2|182500.2|182650.9|182520.9|182629.8|182499.8|23
1722619950000|2024-08-02 17:32:30|182631.3|182501.3|182630.2|182500.2|182643.5|182513.5|182629|182499|9
1722619960000|2024-08-02 17:32:40|182639.1|182509.1|182615.6|182485.6|182639.1|182509.1|182615.6|182485.6|9
1722619970000|2024-08-02 17:32:50|182620.1|182490.1|182620.1|182490.1|182625.6|182495.6|182615.4|182485.4|16
1722619980000|2024-08-02 17:33:00|182618.6|182488.6|182617.5|182487.5|182621.2|182491.2|182615.2|182485.2|24
1722619990000|2024-08-02 17:33:10|182617|182487|182591.5|182461.5|182617|182487|182591.5|182461.5|23
1722620000000|2024-08-02 17:33:20|182591.7|182461.7|182623.4|182493.4|182623.4|182493.4|182591.7|182461.7|14
1722620010000|2024-08-02 17:33:30|182623.7|182493.7|182624.4|182494.4|182624.9|182494.9|182623.7|182493.7|6
1722620020000|2024-08-02 17:33:40|182605.7|182515.7|182618.8|182528.8|182624.9|182534.9|182605|182515|14
1722620030000|2024-08-02 17:33:50|182618.2|182528.2|182620.5|182530.5|182649.8|182540.9|182614|182512.5|23
1722620040000|2024-08-02 17:34:00|182620|182530|182651.2|182521.2|182651.4|182539.5|182620|182519.4|16
1722620050000|2024-08-02 17:34:10|182653.6|182523.6|182633.6|182543.6|182654.2|182544.2|182631|182520.9|13
1722620060000|2024-08-02 17:34:20|182652.4|182522.4|182636.7|182546.7|182653.7|182552.5|182633.2|182521.7|21
1722620070000|2024-08-02 17:34:30|182636.6|182546.6|182637.4|182547.4|182640.3|182550.3|182634.3|182544.3|13
1722620080000|2024-08-02 17:34:40|182637.2|182547.2|182633|182543|182641|182551|182633|182543|13
1722620090000|2024-08-02 17:34:50|182638.1|182548.1|182632.1|182542.1|182655.7|182548.1|182632.1|182518.9|18
1722620100000|2024-08-02 17:35:00|182631.9|182541.9|182624.6|182534.6|182632.1|182542.1|182624.6|182534.6|10
1722620110000|2024-08-02 17:35:10|182629.4|182539.4|182627.9|182537.9|182658.4|182539.4|182626.1|182526.2|15
1722620120000|2024-08-02 17:35:20|182625.2|182535.2|182629.9|182539.9|182629.9|182539.9|182624.2|182534.2|17
1722620130000|2024-08-02 17:35:30|182630.7|182540.7|182644|182554|182646.8|182556.8|182624.2|182534.2|18
1722620140000|2024-08-02 17:35:40|182643.4|182553.4|182640.6|182550.6|182646.3|182556.3|182640.2|182550.2|13
1722620150000|2024-08-02 17:35:50|182640.8|182550.8|182645.9|182555.9|182646.6|182556.6|182640.4|182550.4|8
1722620160000|2024-08-02 17:36:00|182647.2|182557.2|182645.6|182555.6|182650.4|182560.4|182639.7|182549.7|12
1722620170000|2024-08-02 17:36:10|182645.4|182555.4|182652.8|182562.8|182657.5|182567.5|182640.8|182550.8|15
1722620180000|2024-08-02 17:36:20|182647.6|182557.6|182677.4|182547.4|182677.6|182577.1|182647.6|182547.4|15
1722620190000|2024-08-02 17:36:30|182681|182551|182650.1|182560.1|182681|182565.9|182649.7|182547.4|10
1722620200000|2024-08-02 17:36:40|182650.2|182560.2|182650.9|182560.9|182654|182564|182650.2|182560.2|10
1722620210000|2024-08-02 17:36:50|182645.1|182555.1|182667.9|182537.9|182668.2|182559.6|182640.2|182536.1|21
1722620220000|2024-08-02 17:37:00|182667.7|182537.7|182666.9|182576.9|182682.4|182576.9|182656.3|182537.7|13
1722620230000|2024-08-02 17:37:10|182688.4|182598.4|182719.3|182629.3|182721.8|182631.8|182688.4|182580.5|28
1722620240000|2024-08-02 17:37:20|182710.4|182620.4|182710.6|182620.6|182712.6|182622.6|182709.8|182619.8|9
1722620250000|2024-08-02 17:37:30|182710.9|182620.9|182713.5|182623.5|182720.8|182630.8|182710.9|182620.9|13
1722620260000|2024-08-02 17:37:40|182714.7|182624.7|182709.3|182619.3|182723.1|182633.1|182706.9|182616.9|14
1722620270000|2024-08-02 17:37:50|182709.2|182619.2|182711.8|182621.8|182712.5|182622.5|182704.5|182614.5|14
1722620280000|2024-08-02 17:38:00|182711.2|182621.2|182710.2|182620.2|182711.2|182621.2|182706.6|182616.6|16
1722620290000|2024-08-02 17:38:10|182710|182620|182690.5|182600.5|182710|182620|182690.5|182600.5|16
1722620300000|2024-08-02 17:38:20|182691.2|182601.2|182706.3|182616.3|182712.4|182622.4|182691.2|182601.2|14
1722620310000|2024-08-02 17:38:30|182706.2|182616.2|182705.8|182615.8|182707.6|182617.6|182705.8|182615.8|5
1722620320000|2024-08-02 17:38:40|182704.9|182614.9|182715.5|182625.5|182716.4|182626.4|182692.7|182602.7|16
1722620330000|2024-08-02 17:38:50|182711.5|182621.5|182718.9|182628.9|182718.9|182628.9|182711.5|182621.5|10
1722620340000|2024-08-02 17:39:00|182719|182629|182707.7|182617.7|182719.1|182629.1|182706.3|182616.3|8
1722620350000|2024-08-02 17:39:10|182707.8|182617.8|182710.9|182620.9|182716.6|182626.6|182707.8|182617.8|11
1722620360000|2024-08-02 17:39:20|182710.4|182620.4|182689.3|182599.3|182710.4|182620.4|182684.9|182594.9|21
1722620370000|2024-08-02 17:39:30|182687.7|182597.7|182682.7|182592.7|182687.8|182597.8|182677.1|182587.1|10
1722620380000|2024-08-02 17:39:40|182683.3|182593.3|182681|182591|182684.7|182594.7|182681|182591|11
1722620390000|2024-08-02 17:39:50|182679.9|182589.9|182676.2|182586.2|182681.2|182591.2|182676.2|182586.2|12
1722620400000|2024-08-02 17:40:00|182676.7|182586.7|182689.5|182599.5|182694|182604|182676.7|182586.7|16
1722620410000|2024-08-02 17:40:10|182686.8|182596.8|182703.9|182573.9|182704.3|182601.8|182685.1|182570.4|17
1722620420000|2024-08-02 17:40:20|182701.8|182571.8|182704.1|182574.1|182705.8|182575.8|182701.7|182571.7|9
1722620430000|2024-08-02 17:40:30|182702.9|182572.9|182698.6|182568.6|182702.9|182572.9|182693.6|182563.6|10
1722620440000|2024-08-02 17:40:40|182698.5|182568.5|182686.7|182596.7|182698.5|182596.7|182677.8|182568.5|11
1722620450000|2024-08-02 17:40:50|182686.8|182596.8|182663.4|182573.4|182686.9|182596.9|182663.4|182573.4|21
1722620460000|2024-08-02 17:41:00|182663.6|182573.6|182681.8|182551.8|182688.5|182590.8|182663.6|182540.2|28
1722620470000|2024-08-02 17:41:10|182681.4|182551.4|182706.9|182576.9|182708.1|182578.1|182681.4|182551.4|16
1722620480000|2024-08-02 17:41:20|182707.9|182577.9|182694.3|182564.3|182714.9|182584.9|182694.3|182564.3|17
1722620490000|2024-08-02 17:41:30|182694.5|182564.5|182686.9|182556.9|182702.2|182572.2|182686.9|182556.9|15
1722620500000|2024-08-02 17:41:40|182690.9|182560.9|182684.1|182554.1|182696.8|182566.8|182684.1|182554.1|14
1722620510000|2024-08-02 17:41:50|182682.6|182552.6|182681.4|182551.4|182689.1|182559.1|182673.7|182543.7|11
1722620520000|2024-08-02 17:42:00|182682|182552|182686.8|182556.8|182689.7|182559.7|182681.9|182551.9|24
1722620530000|2024-08-02 17:42:10|182686.6|182556.6|182681.5|182551.5|182703.2|182573.2|182681.5|182551.5|13
1722620540000|2024-08-02 17:42:20|182681.3|182551.3|182673.8|182543.8|182681.3|182551.3|182667.9|182537.9|22
1722620550000|2024-08-02 17:42:30|182674|182544|182689.4|182559.4|182689.4|182559.4|182674|182544|20
1722620560000|2024-08-02 17:42:40|182689.6|182559.6|182693.9|182563.9|182699.7|182569.7|182686.9|182556.9|12
1722620570000|2024-08-02 17:42:50|182697.3|182567.3|182694.9|182564.9|182697.3|182567.3|182691.9|182561.9|7
1722620580000|2024-08-02 17:43:00|182693.3|182563.3|182696|182566|182700.7|182570.7|182683.3|182553.3|20
1722620590000|2024-08-02 17:43:10|182696.4|182566.4|182708.5|182578.5|182708.5|182578.5|182696.4|182566.4|11
1722620600000|2024-08-02 17:43:20|182708.6|182578.6|182710.3|182580.3|182713|182583|182708.3|182578.3|14
1722620610000|2024-08-02 17:43:30|182706.4|182576.4|182727.9|182597.9|182727.9|182597.9|182706.4|182576.4|9
1722620620000|2024-08-02 17:43:40|182731.6|182601.6|182710.7|182580.7|182731.7|182601.7|182710.7|182580.7|17
1722620630000|2024-08-02 17:43:50|182708.6|182578.6|182710.7|182580.7|182710.7|182580.7|182708.1|182578.1|10
1722620640000|2024-08-02 17:44:00|182710.6|182580.6|182713.9|182583.9|182714.5|182584.5|182710.6|182580.6|9
1722620650000|2024-08-02 17:44:10|182712|182582|182677.8|182547.8|182712|182582|182668.1|182538.1|27
1722620660000|2024-08-02 17:44:20|182684.6|182554.6|182683.4|182553.4|182698.5|182568.5|182681.4|182551.4|18
1722620670000|2024-08-02 17:44:30|182689.8|182559.8|182692|182562|182706.2|182576.2|182675|182545|20
1722620680000|2024-08-02 17:44:40|182690.7|182560.7|182697.4|182567.4|182698.5|182568.5|182690.7|182560.7|6
1722620690000|2024-08-02 17:44:50|182703.2|182573.2|182683.7|182553.7|182703.2|182573.2|182683.6|182553.6|12
1722620700000|2024-08-02 17:45:00|182683.8|182553.8|182685.2|182555.2|182690.2|182560.2|182683.8|182553.8|16
1722620710000|2024-08-02 17:45:10|182685.4|182555.4|182680.8|182550.8|182690.4|182560.4|182679.5|182549.5|15
1722620720000|2024-08-02 17:45:20|182681|182551|182702.5|182572.5|182711.2|182581.2|182681|182551|11
1722620730000|2024-08-02 17:45:30|182702.7|182572.7|182691.3|182561.3|182702.7|182572.7|182688.4|182558.4|13
1722620740000|2024-08-02 17:45:40|182694.8|182564.8|182700.8|182570.8|182701.3|182571.3|182694.8|182564.8|9
1722620750000|2024-08-02 17:45:50|182701.2|182571.2|182700.3|182570.3|182703.6|182573.6|182700.3|182570.3|8
1722620760000|2024-08-02 17:46:00|182700|182570|182687.6|182557.6|182701.4|182571.4|182687.6|182557.6|9
1722620770000|2024-08-02 17:46:10|182685.7|182555.7|182700.3|182570.3|182701|182571|182676.7|182546.7|22
1722620780000|2024-08-02 17:46:20|182700|182570|182707.6|182577.6|182707.6|182577.6|182690.6|182560.6|13
1722620790000|2024-08-02 17:46:30|182706.1|182576.1|182721|182591|182726.3|182596.3|182698.7|182568.7|20
1722620800000|2024-08-02 17:46:40|182720.8|182590.8|182724.5|182594.5|182726.8|182596.8|182720.6|182590.6|8
1722620810000|2024-08-02 17:46:50|182724.6|182594.6|182726.8|182596.8|182726.8|182596.8|182721.2|182591.2|10
1722620820000|2024-08-02 17:47:00|182722.2|182592.2|182725.7|182595.7|182740.4|182610.4|182717.2|182587.2|12
1722620830000|2024-08-02 17:47:10|182726|182596|182754.4|182624.4|182758.1|182628.1|182725.7|182595.7|12
1722620840000|2024-08-02 17:47:20|182758.9|182628.9|182771.9|182641.9|182772.5|182642.5|182758.3|182628.3|22
1722620850000|2024-08-02 17:47:30|182772.3|182642.3|182785.7|182655.7|182786.1|182656.1|182772.3|182642.3|23
1722620860000|2024-08-02 17:47:40|182785.8|182655.8|182818.5|182688.5|182818.6|182688.6|182785.8|182655.8|7
1722620870000|2024-08-02 17:47:50|182825.6|182695.6|182835.4|182705.4|182835.4|182705.4|182823.1|182693.1|17
1722620880000|2024-08-02 17:48:00|182834.3|182704.3|182834.7|182704.7|182836.5|182706.5|182833.1|182703.1|9
1722620890000|2024-08-02 17:48:10|182833.2|182703.2|182839.7|182709.7|182839.9|182709.9|182825.9|182695.9|19
1722620900000|2024-08-02 17:48:20|182838.8|182708.8|182846.1|182716.1|182846.1|182716.1|182837.9|182707.9|16
1722620910000|2024-08-02 17:48:30|182857.2|182727.2|182858.7|182728.7|182861|182731|182848.7|182718.7|22
1722620920000|2024-08-02 17:48:40|182858.6|182728.6|182860.1|182730.1|182863.7|182733.7|182850.6|182720.6|10
1722620930000|2024-08-02 17:48:50|182860.4|182730.4|182870.1|182740.1|182877|182747|182860.4|182730.4|22
1722620940000|2024-08-02 17:49:00|182870.3|182740.3|182877.7|182747.7|182888.1|182758.1|182870.2|182740.2|18
1722620950000|2024-08-02 17:49:10|182877.8|182747.8|182877.7|182747.7|182881.5|182751.5|182876.1|182746.1|7
1722620960000|2024-08-02 17:49:20|182875.6|182745.6|182876|182746|182876.2|182746.2|182872.9|182742.9|13
1722620970000|2024-08-02 17:49:30|182875.9|182745.9|182890.1|182760.1|182890.1|182760.1|182875.9|182745.9|19
1722620980000|2024-08-02 17:49:40|182885.5|182755.5|182877.6|182747.6|182885.9|182755.9|182877.2|182747.2|8
1722620990000|2024-08-02 17:49:50|182877.7|182747.7|182880.1|182750.1|182880.5|182750.5|182875.9|182745.9|16
1722621000000|2024-08-02 17:50:00|182889.9|182759.9|182878|182748|182889.9|182759.9|182878|182748|15
1722621010000|2024-08-02 17:50:10|182877.9|182747.9|182877.3|182747.3|182886.4|182756.4|182875.5|182745.5|17
1722621020000|2024-08-02 17:50:20|182877.1|182747.1|182879.3|182749.3|182879.4|182749.4|182874.4|182744.4|7
1722621030000|2024-08-02 17:50:30|182879.6|182749.6|182857.6|182767.6|182890.5|182773.6|182857.6|182748.7|14
1722621040000|2024-08-02 17:50:40|182859.5|182769.5|182862.1|182772.1|182872.8|182782.8|182859.5|182769.5|7
1722621050000|2024-08-02 17:50:50|182863.9|182773.9|182882.7|182792.7|182894.1|182794|182863.9|182749.5|16
1722621060000|2024-08-02 17:51:00|182881.7|182791.7|182870.8|182780.8|182892.2|182791.7|182869.9|182762.2|11
1722621070000|2024-08-02 17:51:10|182871|182781|182887.7|182757.7|182887.7|182786.1|182867.3|182757.7|17
1722621080000|2024-08-02 17:51:20|182885.4|182755.4|182873.2|182783.2|182887.4|182783.3|182873.2|182752.1|12
1722621090000|2024-08-02 17:51:30|182873.3|182783.3|182875.4|182785.4|182875.4|182785.4|182869.1|182779.1|11
1722621100000|2024-08-02 17:51:40|182874.1|182784.1|182871.6|182781.6|182874.1|182784.1|182871.6|182781.6|5
1722621110000|2024-08-02 17:51:50|182871.1|182781.1|182865.4|182775.4|182883.7|182781.1|182859.7|182753.7|9
1722621120000|2024-08-02 17:52:00|182865.1|182775.1|182891.1|182761.1|182896.6|182782.4|182865.1|182759.5|16
1722621130000|2024-08-02 17:52:10|182891|182761|182882.3|182752.3|182891|182761|182882.3|182752.3|5
1722621140000|2024-08-02 17:52:20|182882.4|182752.4|182893.3|182763.3|182899.5|182785.8|182873.3|182752.4|15
1722621150000|2024-08-02 17:52:30|182894.1|182764.1|182896|182766|182899.9|182769.9|182894.1|182764.1|10
1722621160000|2024-08-02 17:52:40|182888.5|182798.5|182877|182787|182890.6|182800.6|182869.9|182779.9|13
1722621170000|2024-08-02 17:52:50|182868.3|182778.3|182873.4|182783.4|182873.4|182783.4|182868.2|182778.2|12
1722621180000|2024-08-02 17:53:00|182873.5|182783.5|182873.4|182783.4|182877.9|182787.9|182873.4|182783.4|7
1722621190000|2024-08-02 17:53:10|182873.6|182783.6|182893.8|182763.8|182893.8|182786.6|182873.6|182763|7
1722621200000|2024-08-02 17:53:20|182895.1|182765.1|182893.8|182763.8|182896.6|182766.6|182893.8|182763.8|8
1722621210000|2024-08-02 17:53:30|182893.7|182763.7|182897.8|182767.8|182897.8|182767.8|182893.7|182763.7|5
1722621220000|2024-08-02 17:53:40|182898.4|182768.4|182908|182778|182908|182778|182898.4|182768.4|5
1722621230000|2024-08-02 17:53:50|182906.6|182776.6|182913.4|182783.4|182913.4|182783.4|182906.6|182776.6|8
1722621240000|2024-08-02 17:54:00|182913.3|182783.3|182910.1|182780.1|182916.2|182786.2|182910.1|182780.1|12
1722621250000|2024-08-02 17:54:10|182906.5|182776.5|182920.2|182790.2|182925.9|182795.9|182906.5|182776.5|13
1722621260000|2024-08-02 17:54:20|182918.1|182788.1|182922.6|182792.6|182922.6|182792.6|182918.1|182788.1|9
1722621270000|2024-08-02 17:54:30|182922.8|182792.8|182922.8|182792.8|182941.7|182811.7|182916.5|182786.5|15
1722621280000|2024-08-02 17:54:40|182930.5|182800.5|182912.1|182782.1|182930.6|182800.6|182906.5|182776.5|19
1722621290000|2024-08-02 17:54:50|182912.2|182782.2|182930.1|182800.1|182930.1|182800.1|182912|182782|12
1722621300000|2024-08-02 17:55:00|182924.4|182794.4|182918|182788|182924.4|182794.4|182914.6|182784.6|19
1722621310000|2024-08-02 17:55:10|182919|182789|182916.1|182786.1|182921|182791|182912|182782|15
1722621320000|2024-08-02 17:55:20|182915.9|182785.9|182913|182783|182915.9|182785.9|182910.2|182780.2|10
1722621330000|2024-08-02 17:55:30|182914.2|182784.2|182915|182785|182918.9|182788.9|182914.2|182784.2|9
1722621340000|2024-08-02 17:55:40|182916.1|182786.1|182920.8|182790.8|182921|182791|182915.2|182785.2|9
1722621350000|2024-08-02 17:55:50|182920.6|182790.6|182917.2|182787.2|182920.7|182790.7|182917.2|182787.2|16
1722621360000|2024-08-02 17:56:00|182914.3|182784.3|182875.7|182745.7|182915.2|182785.2|182866.4|182736.4|27
1722621370000|2024-08-02 17:56:10|182875.9|182745.9|182878.1|182748.1|182882.1|182752.1|182870.5|182740.5|15
1722621380000|2024-08-02 17:56:20|182877.9|182747.9|182883.3|182753.3|182883.3|182753.3|182873.6|182743.6|15
1722621390000|2024-08-02 17:56:30|182883.2|182753.2|182891|182761|182891.2|182761.2|182883.2|182753.2|12
1722621400000|2024-08-02 17:56:40|182891.2|182761.2|182913.7|182783.7|182913.7|182783.7|182891.2|182761.2|9
1722621410000|2024-08-02 17:56:50|182915.1|182785.1|182915.6|182785.6|182916.9|182786.9|182913.6|182783.6|9
1722621420000|2024-08-02 17:57:00|182914.8|182784.8|182913.6|182783.6|182914.8|182784.8|182912.7|182782.7|8
1722621430000|2024-08-02 17:57:10|182916.6|182786.6|182903.1|182773.1|182917.9|182787.9|182900.3|182770.3|13
1722621440000|2024-08-02 17:57:20|182902.2|182772.2|182913.2|182783.2|182915.7|182785.7|182902.2|182772.2|12
1722621450000|2024-08-02 17:57:30|182912.2|182782.2|182914.2|182784.2|182916.4|182786.4|182912.2|182782.2|13
1722621460000|2024-08-02 17:57:40|182910.1|182780.1|182832.3|182702.3|182910.1|182780.1|182811.9|182681.9|19
1722621470000|2024-08-02 17:57:50|182832.6|182702.6|182799.3|182669.3|182842.3|182712.3|182793.1|182663.1|18
1722621480000|2024-08-02 17:58:00|182798.5|182668.5|182806.2|182676.2|182810.6|182680.6|182794.2|182664.2|14
1722621490000|2024-08-02 17:58:10|182806.4|182676.4|182782.7|182652.7|182806.8|182676.8|182766.8|182636.8|17
1722621500000|2024-08-02 17:58:20|182781.2|182651.2|182792.7|182662.7|182801.7|182671.7|182781.2|182651.2|23
1722621510000|2024-08-02 17:58:30|182800.3|182670.3|182759.7|182629.7|182801.4|182671.4|182759.7|182629.7|21
1722621520000|2024-08-02 17:58:40|182759|182629|182744.7|182614.7|182774|182644|182740.9|182610.9|22
1722621530000|2024-08-02 17:58:50|182745.9|182615.9|182745.5|182615.5|182748.5|182618.5|182741.5|182611.5|18
1722621540000|2024-08-02 17:59:00|182737.5|182607.5|182746.9|182616.9|182747.4|182617.4|182728.3|182598.3|20
1722621550000|2024-08-02 17:59:10|182747.1|182617.1|182736.8|182606.8|182758|182628|182736.8|182606.8|18
1722621560000|2024-08-02 17:59:20|182735.2|182605.2|182743.5|182613.5|182744.8|182614.8|182731.2|182601.2|13
1722621570000|2024-08-02 17:59:30|182738.9|182608.9|182696.8|182606.8|182758.9|182640.7|182696.8|182591|22
1722621580000|2024-08-02 17:59:40|182691.3|182601.3|182720.4|182590.4|182720.4|182612.1|182691.3|182586.5|21
1722621590000|2024-08-02 17:59:50|182720.7|182590.7|182710.4|182580.4|182720.7|182592.9|182682.7|182580.4|13
1722621600000|2024-08-02 18:00:00|182708|182578|182710.7|182580.7|182712.5|182582.5|182708|182578|7
1722621610000|2024-08-02 18:00:10|182699.4|182609.4|182685.7|182595.7|182707.2|182617.2|182679.7|182589.7|20
1722621620000|2024-08-02 18:00:20|182687.2|182597.2|182728|182598|182728|182604.9|182687.1|182583.9|19
1722621630000|2024-08-02 18:00:30|182727.9|182597.9|182740.4|182610.4|182740.7|182610.7|182727.9|182597.9|13
1722621640000|2024-08-02 18:00:40|182742.2|182612.2|182760.9|182630.9|182761.3|182631.3|182741.8|182611.8|25
1722621650000|2024-08-02 18:00:50|182758.2|182628.2|182754.6|182624.6|182759.7|182629.7|182751.3|182621.3|7
1722621660000|2024-08-02 18:01:00|182755.4|182625.4|182742.4|182612.4|182755.4|182625.4|182742.1|182612.1|11
1722621670000|2024-08-02 18:01:10|182742.6|182612.6|182745|182615|182745.2|182615.2|182742.6|182612.6|6
1722621680000|2024-08-02 18:01:20|182745.2|182615.2|182696.9|182606.9|182749.1|182628|182694.9|182604.9|20
1722621690000|2024-08-02 18:01:30|182708.1|182578.1|182748|182618|182749.2|182619.2|182708.1|182578.1|22
1722621700000|2024-08-02 18:01:40|182744.1|182614.1|182753.4|182623.4|182753.4|182623.4|182744.1|182614.1|14
1722621710000|2024-08-02 18:01:50|182753.7|182623.7|182762.2|182632.2|182762.9|182632.9|182753.7|182623.7|11
1722621720000|2024-08-02 18:02:00|182764.4|182634.4|182770.1|182640.1|182773.2|182643.2|182764.3|182634.3|24
1722621730000|2024-08-02 18:02:10|182766.4|182636.4|182810.8|182680.8|182812.1|182682.1|182763.5|182636.4|26
1722621740000|2024-08-02 18:02:20|182810.9|182680.9|182819.8|182689.8|182834.7|182704.7|182768.2|182638.2|22
1722621750000|2024-08-02 18:02:30|182819.7|182689.7|182823.3|182693.3|182828.7|182698.7|182819.7|182689.7|18
1722621760000|2024-08-02 18:02:40|182826.6|182696.6|182834.7|182704.7|182834.7|182704.7|182824.1|182694.1|18
1722621770000|2024-08-02 18:02:50|182834.9|182704.9|182833.4|182703.4|182835.2|182705.2|182832.3|182702.3|12
1722621780000|2024-08-02 18:03:00|182840.8|182710.8|182844.3|182714.3|182853.8|182723.8|182839.9|182709.9|22
1722621790000|2024-08-02 18:03:10|182844.4|182714.4|182850.1|182720.1|182851.1|182721.1|182844.2|182714.2|12
1722621800000|2024-08-02 18:03:20|182850|182720|182849.4|182719.4|182850.1|182720.1|182848.5|182718.5|9
1722621810000|2024-08-02 18:03:30|182849.6|182719.6|182861.1|182731.1|182861.1|182731.1|182849.6|182719.6|17
1722621820000|2024-08-02 18:03:40|182860.1|182730.1|182857|182727|182860.3|182730.3|182854.6|182724.6|15
1722621830000|2024-08-02 18:03:50|182857.7|182727.7|182865.1|182735.1|182865.4|182735.4|182856.2|182726.2|10
1722621840000|2024-08-02 18:04:00|182867.2|182737.2|182863.5|182733.5|182867.2|182737.2|182857.4|182727.4|18
1722621850000|2024-08-02 18:04:10|182865.6|182735.6|182858.7|182728.7|182865.6|182735.6|182855.8|182725.8|18
1722621860000|2024-08-02 18:04:20|182859.1|182729.1|182858.9|182728.9|182859.1|182729.1|182858.9|182728.9|2
1722621870000|2024-08-02 18:04:30|182857|182727|182858.8|182728.8|182869.5|182739.5|182856.4|182726.4|12
1722621880000|2024-08-02 18:04:40|182859|182729|182851.1|182721.1|182860.2|182730.2|182850.5|182720.5|15
1722621890000|2024-08-02 18:04:50|182849.1|182719.1|182854.7|182724.7|182854.7|182724.7|182848|182718|11
1722621900000|2024-08-02 18:05:00|182858.8|182728.8|182849.7|182719.7|182860.3|182730.3|182849.1|182719.1|12
1722621910000|2024-08-02 18:05:10|182849.8|182719.8|182841.8|182711.8|182849.8|182719.8|182841.8|182711.8|16
1722621920000|2024-08-02 18:05:20|182842.6|182712.6|182850.3|182720.3|182850.3|182720.3|182842.6|182712.6|10
1722621930000|2024-08-02 18:05:30|182847.8|182717.8|182849.7|182719.7|182849.7|182719.7|182847.8|182717.8|2
1722621940000|2024-08-02 18:05:40|182849.5|182719.5|182818.9|182728.9|182849.5|182738.4|182817.3|182719.5|10
1722621950000|2024-08-02 18:05:50|182820.7|182730.7|182827.9|182737.9|182827.9|182737.9|182820.7|182730.7|8
1722621960000|2024-08-02 18:06:00|182829.1|182739.1|182825.1|182735.1|182829.1|182739.1|182823.9|182733.9|13
1722621970000|2024-08-02 18:06:10|182822.5|182732.5|182825.9|182735.9|182826|182736|182822.5|182732.5|7
1722621980000|2024-08-02 18:06:20|182826.3|182736.3|182827.9|182737.9|182830.3|182740.3|182826.3|182736.3|8
1722621990000|2024-08-02 18:06:30|182827.2|182737.2|182816|182686|182827.2|182737.2|182794.8|182682|19
1722622000000|2024-08-02 18:06:40|182812.2|182682.2|182814.8|182684.8|182814.8|182684.8|182808.8|182678.8|9
1722622010000|2024-08-02 18:06:50|182815|182685|182823.8|182693.8|182828|182698|182815|182685|14
1722622020000|2024-08-02 18:07:00|182824.6|182694.6|182828.9|182698.9|182832.8|182702.8|182824.6|182694.6|12
1722622030000|2024-08-02 18:07:10|182829.3|182699.3|182825.1|182695.1|182829.5|182699.5|182825.1|182695.1|6
1722622040000|2024-08-02 18:07:20|182824.3|182694.3|182822.3|182692.3|182824.3|182694.3|182817.5|182687.5|17
1722622050000|2024-08-02 18:07:30|182822.4|182692.4|182821.4|182691.4|182823.7|182693.7|182821.3|182691.3|8
1722622060000|2024-08-02 18:07:40|182820.7|182690.7|182818.7|182688.7|182820.7|182690.7|182815.4|182685.4|13
1722622070000|2024-08-02 18:07:50|182800.9|182710.9|182793.3|182703.3|182801.3|182711.3|182793.3|182703.3|10
1722622080000|2024-08-02 18:08:00|182790.2|182700.2|182776.3|182686.3|182790.2|182700.2|182772.9|182682.9|16
1722622090000|2024-08-02 18:08:10|182777.5|182687.5|182769.1|182679.1|182777.6|182687.6|182768.9|182678.9|7
1722622100000|2024-08-02 18:08:20|182770.4|182680.4|182769.7|182679.7|182772.3|182682.3|182769.7|182679.7|10
1722622110000|2024-08-02 18:08:30|182771.8|182681.8|182772.7|182682.7|182774.5|182684.5|182768.7|182678.7|11
1722622120000|2024-08-02 18:08:40|182781.6|182691.6|182786.5|182696.5|182787.7|182697.7|182781.6|182691.6|13
1722622130000|2024-08-02 18:08:50|182787.2|182697.2|182791.8|182701.8|182795|182705|182787.2|182697.2|7
1722622140000|2024-08-02 18:09:00|182791.6|182701.6|182792.4|182702.4|182796.9|182706.9|182787.2|182697.2|15
1722622150000|2024-08-02 18:09:10|182791.6|182701.6|182791.1|182701.1|182799.5|182709.5|182790.9|182700.9|10
1722622160000|2024-08-02 18:09:20|182791.3|182701.3|182790.8|182700.8|182791.3|182701.3|182790.8|182700.8|3
1722622170000|2024-08-02 18:09:30|182791.1|182701.1|182790.5|182700.5|182799.9|182709.9|182790.5|182700.5|17
1722622180000|2024-08-02 18:09:40|182790.4|182700.4|182790.9|182700.9|182790.9|182700.9|182790.4|182700.4|2
1722622190000|2024-08-02 18:09:50|182791.8|182701.8|182787.2|182697.2|182791.8|182701.8|182786.1|182696.1|8
1722622200000|2024-08-02 18:10:00|182784.1|182694.1|182764.8|182674.8|182784.2|182694.2|182756.3|182666.3|16
1722622210000|2024-08-02 18:10:10|182764.3|182674.3|182766.9|182676.9|182766.9|182676.9|182750.1|182660.1|10
1722622220000|2024-08-02 18:10:20|182766.4|182676.4|182763.4|182673.4|182766.4|182676.4|182759.1|182669.1|12
1722622230000|2024-08-02 18:10:30|182763.5|182673.5|182756.2|182666.2|182767.2|182677.2|182756.2|182666.2|14
1722622240000|2024-08-02 18:10:40|182758|182668|182768.2|182678.2|182768.2|182678.2|182758|182668|6
1722622250000|2024-08-02 18:10:50|182764.2|182674.2|182761.7|182671.7|182764.2|182674.2|182758|182668|15
1722622260000|2024-08-02 18:11:00|182762.1|182672.1|182756|182666|182762.1|182672.1|182753.9|182663.9|7
1722622270000|2024-08-02 18:11:10|182754.5|182664.5|182758.4|182668.4|182763.7|182673.7|182750.8|182660.8|15
1722622280000|2024-08-02 18:11:20|182757.6|182667.6|182757.5|182667.5|182761.4|182671.4|182756|182666|11
1722622290000|2024-08-02 18:11:30|182760.4|182670.4|182762.5|182672.5|182766.5|182676.5|182760.4|182670.4|5
1722622300000|2024-08-02 18:11:40|182766.8|182676.8|182777.3|182647.3|182786.7|182676.8|182762.5|182647.3|9
1722622310000|2024-08-02 18:11:50|182776.1|182646.1|182760.8|182630.8|182776.1|182646.1|182755.1|182625.1|18
1722622320000|2024-08-02 18:12:00|182760.9|182630.9|182757.4|182627.4|182760.9|182630.9|182753.5|182623.5|9
1722622340000|2024-08-02 18:12:20|182757|182627|182744.8|182614.8|182757|182627|182744.8|182614.8|25
1722622350000|2024-08-02 18:12:30|182738.7|182608.7|182729.3|182599.3|182741.5|182611.5|182729.2|182599.2|13
1722622360000|2024-08-02 18:12:40|182729.4|182599.4|182730.2|182600.2|182730.2|182600.2|182729.4|182599.4|3
1722622370000|2024-08-02 18:12:50|182726.6|182596.6|182694.3|182564.3|182726.6|182596.6|182691.9|182561.9|17
1722622380000|2024-08-02 18:13:00|182695.5|182565.5|182694.7|182564.7|182695.5|182565.5|182687.5|182557.5|22
1722622390000|2024-08-02 18:13:10|182693.6|182563.6|182695.3|182565.3|182695.6|182565.6|182690.7|182560.7|15
1722622400000|2024-08-02 18:13:20|182695.2|182565.2|182711.9|182581.9|182714.3|182584.3|182695.2|182565.2|9
1722622410000|2024-08-02 18:13:30|182711.8|182581.8|182710.7|182580.7|182712.3|182582.3|182707|182577|10
1722622420000|2024-08-02 18:13:40|182711.7|182581.7|182707.3|182577.3|182717|182587|182707.3|182577.3|9
1722622430000|2024-08-02 18:13:50|182707.8|182577.8|182701.8|182611.8|182716.2|182614.7|182695.4|182577.8|17
1722622440000|2024-08-02 18:14:00|182704.8|182614.8|182703.4|182613.4|182707.3|182617.3|182703.4|182613.4|14
1722622450000|2024-08-02 18:14:10|182702.3|182612.3|182705.1|182615.1|182705.1|182615.1|182701.8|182611.8|7
1722622460000|2024-08-02 18:14:20|182728|182598|182708.1|182618.1|182728|182618.1|182703|182594.7|5
1722622470000|2024-08-02 18:14:30|182712.8|182622.8|182725|182635|182725.9|182635.9|182712.8|182622.8|12
1722622480000|2024-08-02 18:14:40|182723.1|182633.1|182742.2|182612.2|182746.4|182633.4|182722.5|182612|17
1722622490000|2024-08-02 18:14:50|182742.3|182612.3|182740.1|182610.1|182744.4|182614.4|182739.9|182609.9|11
1722622500000|2024-08-02 18:15:00|182718.7|182628.7|182716.9|182626.9|182720.2|182630.2|182712.3|182622.3|11
1722622510000|2024-08-02 18:15:10|182714.8|182624.8|182717.7|182627.7|182717.7|182627.7|182707.5|182617.5|24
1722622520000|2024-08-02 18:15:20|182718.1|182628.1|182718.5|182628.5|182719.6|182629.6|182718.1|182628.1|7
1722622530000|2024-08-02 18:15:30|182718.4|182628.4|182711.6|182621.6|182718.9|182628.9|182711.2|182621.2|21
1722622540000|2024-08-02 18:15:40|182712.8|182622.8|182699.6|182569.6|182714|182624|182699.6|182569.6|14
1722622550000|2024-08-02 18:15:50|182699.5|182569.5|182688.9|182558.9|182699.5|182569.5|182688.9|182558.9|13
1722622560000|2024-08-02 18:16:00|182676.4|182546.4|182697.6|182567.6|182698.9|182568.9|182672.2|182542.2|26
1722622570000|2024-08-02 18:16:10|182694.4|182564.4|182694.1|182564.1|182697.4|182567.4|182692.1|182562.1|6
1722622580000|2024-08-02 18:16:20|182692.7|182562.7|182696.3|182566.3|182707.4|182577.4|182692.5|182562.5|20
1722622590000|2024-08-02 18:16:30|182696.4|182566.4|182690.1|182560.1|182696.4|182566.4|182690.1|182560.1|9
1722622600000|2024-08-02 18:16:40|182689.8|182559.8|182679.4|182549.4|182689.8|182559.8|182673.2|182543.2|19
1722622610000|2024-08-02 18:16:50|182686|182556|182688.1|182558.1|182695.4|182565.4|182680.8|182550.8|15
1722622620000|2024-08-02 18:17:00|182688.4|182558.4|182695.6|182565.6|182695.6|182565.6|182686.9|182556.9|7
1722622630000|2024-08-02 18:17:10|182695.4|182565.4|182697.8|182567.8|182698|182568|182692.7|182562.7|8
1722622640000|2024-08-02 18:17:20|182698|182568|182712.5|182582.5|182712.9|182582.9|182698|182568|18
1722622650000|2024-08-02 18:17:30|182713.2|182583.2|182716.6|182586.6|182716.8|182586.8|182713.2|182583.2|11
1722622660000|2024-08-02 18:17:40|182715.7|182585.7|182713|182583|182715.7|182585.7|182712.8|182582.8|6
1722622670000|2024-08-02 18:17:50|182714|182584|182711.3|182581.3|182714.2|182584.2|182710.8|182580.8|4
1722622680000|2024-08-02 18:18:00|182713.3|182583.3|182724.5|182594.5|182726.4|182596.4|182709.5|182579.5|17
1722622690000|2024-08-02 18:18:10|182725.3|182595.3|182727.1|182597.1|182729.2|182599.2|182725.3|182595.3|8
1722622700000|2024-08-02 18:18:20|182727|182597|182722.2|182592.2|182728.1|182598.1|182722.2|182592.2|10
1722622710000|2024-08-02 18:18:30|182719.6|182589.6|182707.6|182577.6|182720|182590|182703.6|182573.6|17
1722622720000|2024-08-02 18:18:40|182716.7|182586.7|182724.5|182594.5|182727.9|182597.9|182716.7|182586.7|11
1722622740000|2024-08-02 18:19:00|182724.9|182594.9|182729.6|182599.6|182733.5|182603.5|182724.9|182594.9|10
1722622750000|2024-08-02 18:19:10|182726.5|182596.5|182729.3|182599.3|182730.1|182600.1|182726.5|182596.5|8
1722622760000|2024-08-02 18:19:20|182724.2|182594.2|182729.4|182599.4|182733.6|182603.6|182724.2|182594.2|10
1722622770000|2024-08-02 18:19:30|182707.6|182577.6|182694|182564|182707.6|182577.6|182692.3|182562.3|11
1722622780000|2024-08-02 18:19:40|182693.9|182563.9|182646.2|182516.2|182706.8|182576.8|182638|182508|17
1722622790000|2024-08-02 18:19:50|182645.5|182515.5|182649.6|182519.6|182650.1|182520.1|182645.5|182515.5|8
1722622800000|2024-08-02 18:20:00|182655.6|182525.6|182656.4|182526.4|182657|182527|182655.4|182525.4|8
1722622810000|2024-08-02 18:20:10|182656.3|182526.3|182653.9|182523.9|182658.4|182528.4|182653.6|182523.6|12
1722622820000|2024-08-02 18:20:20|182653.7|182523.7|182637.5|182507.5|182653.7|182523.7|182637.5|182507.5|18
1722622830000|2024-08-02 18:20:30|182632.7|182502.7|182625.4|182495.4|182632.7|182502.7|182625.4|182495.4|12
1722622840000|2024-08-02 18:20:40|182625.3|182495.3|182623.6|182493.6|182625.3|182495.3|182607.2|182477.2|18
1722622850000|2024-08-02 18:20:50|182625.3|182495.3|182578.2|182448.2|182627.8|182497.8|182578|182448|17
1722622860000|2024-08-02 18:21:00|182578.3|182448.3|182571.8|182441.8|182581.5|182451.5|182567.8|182437.8|23
1722622870000|2024-08-02 18:21:10|182574.8|182444.8|182575.6|182445.6|182579.9|182449.9|182574.8|182444.8|15
1722622880000|2024-08-02 18:21:20|182577|182447|182581.6|182451.6|182582.1|182452.1|182577|182447|10
1722622890000|2024-08-02 18:21:30|182579.2|182449.2|182576.2|182446.2|182579.2|182449.2|182569|182439|14
1722622900000|2024-08-02 18:21:40|182575.7|182445.7|182584.4|182454.4|182584.8|182454.8|182575.7|182445.7|19
1722622910000|2024-08-02 18:21:50|182585.4|182455.4|182585.9|182455.9|182585.9|182455.9|182585|182455|5
1722622920000|2024-08-02 18:22:00|182586|182456|182579.7|182449.7|182594.4|182464.4|182579.7|182449.7|16
1722622930000|2024-08-02 18:22:10|182580.4|182450.4|182584|182454|182584|182454|182580.4|182450.4|7
1722622940000|2024-08-02 18:22:20|182584.9|182454.9|182591.4|182461.4|182591.4|182461.4|182584.9|182454.9|8
1722622950000|2024-08-02 18:22:30|182591.2|182461.2|182587.4|182457.4|182591.2|182461.2|182585.9|182455.9|10
1722622960000|2024-08-02 18:22:40|182587.5|182457.5|182586.2|182456.2|182595.8|182465.8|182586.2|182456.2|16
1722622970000|2024-08-02 18:22:50|182586.7|182456.7|182582.8|182452.8|182588.2|182458.2|182582.2|182452.2|9
1722622980000|2024-08-02 18:23:00|182582.4|182452.4|182583.3|182453.3|182583.7|182453.7|182582.4|182452.4|5
1722622990000|2024-08-02 18:23:10|182578.8|182448.8|182581.4|182451.4|182586.1|182456.1|182578.8|182448.8|13
1722623000000|2024-08-02 18:23:20|182581.2|182451.2|182581.9|182451.9|182581.9|182451.9|182576.7|182446.7|11
1722623010000|2024-08-02 18:23:30|182581.6|182451.6|182579.8|182449.8|182581.6|182451.6|182575.8|182445.8|15
1722623020000|2024-08-02 18:23:40|182580.7|182450.7|182581.5|182451.5|182581.9|182451.9|182580.2|182450.2|4
1722623030000|2024-08-02 18:23:50|182581.7|182451.7|182582.4|182452.4|182582.4|182452.4|182581.4|182451.4|4
1722623040000|2024-08-02 18:24:00|182582.3|182452.3|182567.3|182437.3|182582.3|182452.3|182566.4|182436.4|14
1722623050000|2024-08-02 18:24:10|182569.1|182439.1|182597.7|182467.7|182600.1|182470.1|182569.1|182439.1|20
1722623060000|2024-08-02 18:24:20|182598|182468|182590.9|182460.9|182598|182468|182587.2|182457.2|12
1722623070000|2024-08-02 18:24:30|182591|182461|182591.2|182461.2|182591.2|182461.2|182591|182461|2
1722623080000|2024-08-02 18:24:40|182591.3|182461.3|182587|182457|182597.1|182467.1|182587|182457|16
1722623090000|2024-08-02 18:24:50|182586.3|182456.3|182591.1|182461.1|182592.2|182462.2|182585.4|182455.4|11
1722623100000|2024-08-02 18:25:00|182590|182460|182586.3|182456.3|182590|182460|182583.8|182453.8|7
1722623110000|2024-08-02 18:25:10|182584.3|182454.3|182586.3|182456.3|182590.4|182460.4|182584.3|182454.3|13
1722623120000|2024-08-02 18:25:20|182586.7|182456.7|182583.4|182453.4|182586.7|182456.7|182573.1|182443.1|19
1722623130000|2024-08-02 18:25:30|182583.5|182453.5|182584.9|182454.9|182586.7|182456.7|182580.9|182450.9|12
1722623140000|2024-08-02 18:25:40|182584|182454|182583.7|182453.7|182585.3|182455.3|182578.1|182448.1|14
1722623150000|2024-08-02 18:25:50|182584.4|182454.4|182543.6|182413.6|182588.4|182458.4|182530.8|182400.8|16
1722623160000|2024-08-02 18:26:00|182545.2|182415.2|182545.2|182415.2|182554.7|182424.7|182545.1|182415.1|20
1722623170000|2024-08-02 18:26:10|182545.5|182415.5|182533.3|182403.3|182545.5|182415.5|182530.7|182400.7|11
1722623180000|2024-08-02 18:26:20|182533.4|182403.4|182533.2|182403.2|182539.9|182409.9|182525.1|182395.1|21
1722623190000|2024-08-02 18:26:30|182536.3|182406.3|182543.7|182413.7|182546.5|182416.5|182536.3|182406.3|19
1722623200000|2024-08-02 18:26:40|182543.8|182413.8|182557.9|182427.9|182558.1|182428.1|182543.8|182413.8|17
1722623210000|2024-08-02 18:26:50|182559|182429|182567|182437|182567.1|182437.1|182558.9|182428.9|15
1722623220000|2024-08-02 18:27:00|182564.9|182434.9|182589.8|182459.8|182589.8|182459.8|182564.9|182434.9|23
1722623230000|2024-08-02 18:27:10|182588.1|182458.1|182587.5|182457.5|182589.8|182459.8|182583.6|182453.6|23
1722623240000|2024-08-02 18:27:20|182586.9|182456.9|182566.6|182436.6|182587.2|182457.2|182566.6|182436.6|19
1722623250000|2024-08-02 18:27:30|182565.6|182435.6|182563.6|182433.6|182566.3|182436.3|182563.2|182433.2|11
1722623260000|2024-08-02 18:27:40|182557.8|182427.8|182548|182418|182560.3|182430.3|182548|182418|18
1722623270000|2024-08-02 18:27:50|182548.5|182418.5|182547|182417|182550.8|182420.8|182541.6|182411.6|12
1722623280000|2024-08-02 18:28:00|182548.1|182418.1|182530.8|182400.8|182549|182419|182530.7|182400.7|15
1722623290000|2024-08-02 18:28:10|182530.1|182400.1|182501.7|182371.7|182530.1|182400.1|182500|182370|25
1722623300000|2024-08-02 18:28:20|182501.5|182371.5|182505.1|182375.1|182505.1|182375.1|182498.7|182368.7|14
1722623310000|2024-08-02 18:28:30|182504.3|182374.3|182505.1|182375.1|182507.8|182377.8|182497|182367|22
1722623320000|2024-08-02 18:28:40|182502.9|182372.9|182502|182372|182505.7|182375.7|182498.4|182368.4|16
1722623330000|2024-08-02 18:28:50|182502.7|182372.7|182528|182398|182537.2|182407.2|182502.7|182372.7|17
1722623340000|2024-08-02 18:29:00|182534.5|182404.5|182530.2|182400.2|182534.5|182404.5|182522.2|182392.2|18
1722623350000|2024-08-02 18:29:10|182528|182398|182529|182399|182534.6|182404.6|182527.6|182397.6|10
1722623360000|2024-08-02 18:29:20|182528.6|182398.6|182514|182384|182528.6|182398.6|182513.1|182383.1|17
1722623370000|2024-08-02 18:29:30|182514.2|182384.2|182486|182356|182519.9|182389.9|182486|182356|23
1722623380000|2024-08-02 18:29:40|182485.9|182355.9|182492.4|182362.4|182492.5|182362.5|182485.9|182355.9|9
1722623390000|2024-08-02 18:29:50|182492.9|182362.9|182503.8|182373.8|182512.8|182382.8|182492.9|182362.9|20
1722623400000|2024-08-02 18:30:00|182503.6|182373.6|182504.4|182374.4|182506.7|182376.7|182503.2|182373.2|12
1722623410000|2024-08-02 18:30:10|182503.5|182373.5|182523.7|182393.7|182523.7|182393.7|182503.5|182373.5|16
1722623420000|2024-08-02 18:30:20|182525.5|182395.5|182525.3|182395.3|182529.2|182399.2|182518.4|182388.4|19
1722623430000|2024-08-02 18:30:30|182525.2|182395.2|182509|182379|182525.2|182395.2|182509|182379|13
1722623440000|2024-08-02 18:30:40|182507.8|182377.8|182491.4|182361.4|182508.3|182378.3|182491.4|182361.4|11
1722623450000|2024-08-02 18:30:50|182494.2|182364.2|182483.7|182353.7|182495.1|182365.1|182483.7|182353.7|9
1722623460000|2024-08-02 18:31:00|182484.1|182354.1|182486.6|182356.6|182488.6|182358.6|182480.4|182350.4|19
1722623470000|2024-08-02 18:31:10|182486|182356|182481.3|182351.3|182486|182356|182480|182350|13
1722623480000|2024-08-02 18:31:20|182486.4|182356.4|182486.6|182356.6|182487.7|182357.7|182477.2|182347.2|12
1722623490000|2024-08-02 18:31:30|182487.3|182357.3|182493.7|182363.7|182494.4|182364.4|182487.3|182357.3|9
1722623500000|2024-08-02 18:31:40|182496.3|182366.3|182539.4|182409.4|182548.6|182418.6|182496|182366|17
1722623510000|2024-08-02 18:31:50|182545.3|182415.3|182533.5|182403.5|182545.3|182415.3|182533.4|182403.4|11
1722623520000|2024-08-02 18:32:00|182535|182405|182523.8|182393.8|182538.7|182408.7|182521.8|182391.8|18
1722623530000|2024-08-02 18:32:10|182524.6|182394.6|182530.3|182400.3|182534.9|182404.9|182524.6|182394.6|13
1722623540000|2024-08-02 18:32:20|182529.1|182399.1|182530.5|182400.5|182530.5|182400.5|182514.5|182384.5|14
1722623550000|2024-08-02 18:32:30|182526.3|182396.3|182527.2|182397.2|182527.2|182397.2|182526.1|182396.1|5
1722623560000|2024-08-02 18:32:40|182527|182397|182531.1|182401.1|182534.9|182404.9|182522.2|182392.2|7
1722623570000|2024-08-02 18:32:50|182520.8|182390.8|182534.1|182404.1|182534.1|182404.1|182518.2|182388.2|23
1722623580000|2024-08-02 18:33:00|182533.7|182403.7|182559|182429|182559|182429|182532.6|182402.6|16
1722623590000|2024-08-02 18:33:10|182560.1|182430.1|182562.7|182432.7|182566.4|182436.4|182559.4|182429.4|17
1722623600000|2024-08-02 18:33:20|182561.9|182431.9|182570.7|182440.7|182571.7|182441.7|182559.9|182429.9|18
1722623610000|2024-08-02 18:33:30|182570.5|182440.5|182567.7|182437.7|182571.8|182441.8|182567.1|182437.1|8
1722623620000|2024-08-02 18:33:40|182569.4|182439.4|182590.9|182460.9|182590.9|182460.9|182569.2|182439.2|13
1722623630000|2024-08-02 18:33:50|182594.5|182464.5|182612.4|182482.4|182612.4|182482.4|182594.5|182464.5|21
1722623640000|2024-08-02 18:34:00|182612.5|182482.5|182612.1|182482.1|182614.3|182484.3|182610.5|182480.5|12
1722623650000|2024-08-02 18:34:10|182611.1|182481.1|182606.5|182476.5|182612.1|182482.1|182606.1|182476.1|14
1722623660000|2024-08-02 18:34:20|182606.6|182476.6|182618.5|182488.5|182619|182489|182606.6|182476.6|8
1722623670000|2024-08-02 18:34:30|182618.7|182488.7|182598|182468|182618.9|182488.9|182597.7|182467.7|11
1722623680000|2024-08-02 18:34:40|182599.4|182469.4|182600.7|182470.7|182600.7|182470.7|182599|182469|5
1722623690000|2024-08-02 18:34:50|182601.4|182471.4|182622.2|182492.2|182622.3|182492.3|182601.4|182471.4|16
1722623700000|2024-08-02 18:35:00|182631.4|182501.4|182640.1|182510.1|182644.7|182514.7|182631.4|182501.4|14
1722623710000|2024-08-02 18:35:10|182640.2|182510.2|182644.4|182514.4|182644.4|182514.4|182630.3|182500.3|21
1722623720000|2024-08-02 18:35:20|182644.5|182514.5|182652.7|182522.7|182655.4|182525.4|182641.4|182511.4|22
1722623730000|2024-08-02 18:35:30|182653.9|182523.9|182668.8|182538.8|182668.8|182538.8|182653.4|182523.4|23
1722623740000|2024-08-02 18:35:40|182668.9|182538.9|182669.3|182539.3|182671|182541|182667.9|182537.9|8
1722623750000|2024-08-02 18:35:50|182669.7|182539.7|182678.6|182548.6|182678.6|182548.6|182669.7|182539.7|12
1722623760000|2024-08-02 18:36:00|182680.7|182550.7|182679.5|182549.5|182689.5|182559.5|182678.6|182548.6|19
1722623770000|2024-08-02 18:36:10|182679.9|182549.9|182675.8|182545.8|182699.4|182569.4|182675.8|182545.8|24
1722623780000|2024-08-02 18:36:20|182675.9|182545.9|182659.6|182529.6|182675.9|182545.9|182654.4|182524.4|11
1722623790000|2024-08-02 18:36:30|182661.3|182531.3|182665.4|182535.4|182665.4|182535.4|182660.4|182530.4|13
1722623800000|2024-08-02 18:36:40|182666.1|182536.1|182682.7|182552.7|182682.7|182552.7|182666.1|182536.1|12
1722623810000|2024-08-02 18:36:50|182679.4|182549.4|182679.7|182549.7|182684.2|182554.2|182679.4|182549.4|7
1722623820000|2024-08-02 18:37:00|182680|182550|182684.7|182554.7|182688.2|182558.2|182680|182550|12
1722623830000|2024-08-02 18:37:10|182685.2|182555.2|182693.4|182563.4|182693.4|182563.4|182685.2|182555.2|6
1722623840000|2024-08-02 18:37:20|182693.5|182563.5|182689.7|182559.7|182696.6|182566.6|182689.7|182559.7|8
1722623850000|2024-08-02 18:37:30|182687.8|182557.8|182693.4|182563.4|182693.5|182563.5|182684.7|182554.7|17
1722623860000|2024-08-02 18:37:40|182693.2|182563.2|182689.2|182559.2|182693.2|182563.2|182684.3|182554.3|21
1722623870000|2024-08-02 18:37:50|182689|182559|182698.1|182568.1|182698.2|182568.2|182689|182559|5
1722623880000|2024-08-02 18:38:00|182698.2|182568.2|182714|182584|182719.7|182589.7|182698.2|182568.2|25
1722623890000|2024-08-02 18:38:10|182716.1|182586.1|182720.8|182590.8|182720.8|182590.8|182715.4|182585.4|22
1722623900000|2024-08-02 18:38:20|182713.7|182583.7|182713|182583|182715.6|182585.6|182710.1|182580.1|17
1722623910000|2024-08-02 18:38:30|182715|182585|182710.2|182580.2|182719.5|182589.5|182707.7|182577.7|15
1722623920000|2024-08-02 18:38:40|182705.6|182575.6|182751.2|182621.2|182751.7|182621.7|182690.8|182560.8|25
1722623930000|2024-08-02 18:38:50|182750.4|182620.4|182740.6|182610.6|182756.4|182626.4|182739|182609|23
1722623940000|2024-08-02 18:39:00|182740.7|182610.7|182712.2|182582.2|182746.4|182616.4|182712.2|182582.2|21
1722623950000|2024-08-02 18:39:10|182714.7|182584.7|182710.3|182580.3|182722.5|182592.5|182708|182578|27
1722623960000|2024-08-02 18:39:20|182706.9|182576.9|182729.2|182599.2|182729.2|182599.2|182706.9|182576.9|10
1722623970000|2024-08-02 18:39:30|182725.4|182595.4|182713.4|182583.4|182726.7|182596.7|182712.8|182582.8|18
1722623980000|2024-08-02 18:39:40|182712.7|182582.7|182712.1|182582.1|182713.4|182583.4|182697.8|182567.8|20
1722623990000|2024-08-02 18:39:50|182713.1|182583.1|182710.7|182580.7|182716.5|182586.5|182710.2|182580.2|7
1722624000000|2024-08-02 18:40:00|182707.3|182577.3|182709|182579|182712.8|182582.8|182705.1|182575.1|14
1722624010000|2024-08-02 18:40:10|182709.2|182579.2|182707.8|182577.8|182709.2|182579.2|182703.4|182573.4|6
1722624020000|2024-08-02 18:40:20|182712.4|182582.4|182705|182575|182712.4|182582.4|182705|182575|8
1722624030000|2024-08-02 18:40:30|182704.4|182574.4|182707.6|182577.6|182708.5|182578.5|182700|182570|14
1722624040000|2024-08-02 18:40:40|182707.4|182577.4|182704.2|182574.2|182710.6|182580.6|182700.5|182570.5|14
1722624050000|2024-08-02 18:40:50|182703.7|182573.7|182710.5|182580.5|182710.5|182580.5|182700.6|182570.6|9
1722624060000|2024-08-02 18:41:00|182711.7|182581.7|182712.7|182582.7|182714.7|182584.7|182709.8|182579.8|13
1722624070000|2024-08-02 18:41:10|182712.4|182582.4|182716|182586|182716|182586|182706.7|182576.7|16
1722624080000|2024-08-02 18:41:20|182712.6|182582.6|182725.1|182595.1|182727.7|182597.7|182712.6|182582.6|15
1722624090000|2024-08-02 18:41:30|182723.2|182593.2|182713.6|182583.6|182723.2|182593.2|182710.3|182580.3|7
1722624100000|2024-08-02 18:41:40|182715.4|182585.4|182709.2|182579.2|182716.1|182586.1|182709.2|182579.2|11
1722624110000|2024-08-02 18:41:50|182706|182576|182699.6|182569.6|182710.7|182580.7|182690.2|182560.2|14
1722624120000|2024-08-02 18:42:00|182699.5|182569.5|182690|182560|182700.2|182570.2|182678|182548|13
1722624130000|2024-08-02 18:42:10|182689|182559|182679.4|182549.4|182689|182559|182673.9|182543.9|15
1722624140000|2024-08-02 18:42:20|182679.6|182549.6|182675.6|182545.6|182684.6|182554.6|182669|182539|20
1722624150000|2024-08-02 18:42:30|182677|182547|182675|182545|182677.6|182547.6|182674.9|182544.9|10
1722624160000|2024-08-02 18:42:40|182676.5|182546.5|182694.1|182564.1|182697.4|182567.4|182676.5|182546.5|15
1722624170000|2024-08-02 18:42:50|182700.1|182570.1|182700.5|182570.5|182700.5|182570.5|182700.1|182570.1|2
1722624190000|2024-08-02 18:43:10|182699.4|182569.4|182694.7|182564.7|182699.4|182569.4|182688.5|182558.5|7
1722624200000|2024-08-02 18:43:20|182695.5|182565.5|182707.1|182577.1|182707.9|182577.9|182695.1|182565.1|19
1722624210000|2024-08-02 18:43:30|182716.7|182586.7|182706.2|182576.2|182716.7|182586.7|182706|182576|10
1722624220000|2024-08-02 18:43:40|182706.3|182576.3|182711.1|182581.1|182713.5|182583.5|182706.3|182576.3|9
1722624230000|2024-08-02 18:43:50|182710.8|182580.8|182705.5|182575.5|182710.8|182580.8|182705.5|182575.5|8
1722624240000|2024-08-02 18:44:00|182705.2|182575.2|182689.3|182559.3|182705.9|182575.9|182689.3|182559.3|18
1722624250000|2024-08-02 18:44:10|182685.3|182555.3|182702.9|182572.9|182707.2|182577.2|182685.3|182555.3|14
1722624260000|2024-08-02 18:44:20|182703|182573|182710.8|182580.8|182711|182581|182703|182573|6
1722624270000|2024-08-02 18:44:30|182710|182580|182703.6|182573.6|182710|182580|182702.8|182572.8|7
1722624280000|2024-08-02 18:44:40|182704.1|182574.1|182716.4|182586.4|182716.4|182586.4|182694.4|182564.4|23
1722624290000|2024-08-02 18:44:50|182714|182584|182713|182583|182718.4|182588.4|182707.2|182577.2|14
1722624300000|2024-08-02 18:45:00|182712.6|182582.6|182717.1|182587.1|182717.3|182587.3|182706.3|182576.3|18
1722624310000|2024-08-02 18:45:10|182717.3|182587.3|182721.2|182591.2|182726.8|182596.8|182715.1|182585.1|16
1722624320000|2024-08-02 18:45:20|182726|182596|182727.7|182597.7|182727.7|182597.7|182721.6|182591.6|14
1722624330000|2024-08-02 18:45:30|182728.8|182598.8|182734|182604|182734|182604|182722.3|182592.3|18
1722624340000|2024-08-02 18:45:40|182729.6|182599.6|182728.6|182598.6|182730.9|182600.9|182727|182597|12
1722624350000|2024-08-02 18:45:50|182728.3|182598.3|182725.8|182595.8|182728.3|182598.3|182718.8|182588.8|14
1722624360000|2024-08-02 18:46:00|182726|182596|182727.2|182597.2|182730.4|182600.4|182723.9|182593.9|16
1722624370000|2024-08-02 18:46:10|182727.4|182597.4|182730.9|182600.9|182731.8|182601.8|182725|182595|11
1722624380000|2024-08-02 18:46:20|182730.7|182600.7|182738.3|182608.3|182738.3|182608.3|182730.7|182600.7|4
1722624390000|2024-08-02 18:46:30|182736.9|182606.9|182738|182608|182739.8|182609.8|182735.8|182605.8|11
1722624400000|2024-08-02 18:46:40|182737.3|182607.3|182743.5|182613.5|182744|182614|182735.7|182605.7|10
1722624410000|2024-08-02 18:46:50|182743.9|182613.9|182745|182615|182745|182615|182737.2|182607.2|7
1722624420000|2024-08-02 18:47:00|182744.3|182614.3|182786.2|182656.2|182800.9|182670.9|182742.7|182612.7|26
1722624430000|2024-08-02 18:47:10|182786.3|182656.3|182766.7|182636.7|182786.4|182656.4|182765.2|182635.2|21
1722624440000|2024-08-02 18:47:20|182766.3|182636.3|182779.9|182649.9|182780.2|182650.2|182764.2|182634.2|20
1722624450000|2024-08-02 18:47:30|182768.7|182638.7|182768.9|182638.9|182774.4|182644.4|182765.8|182635.8|5
1722624460000|2024-08-02 18:47:40|182768.7|182638.7|182760.3|182630.3|182771.9|182641.9|182760.3|182630.3|13
1722624470000|2024-08-02 18:47:50|182750.2|182620.2|182766|182636|182768.9|182638.9|182746.3|182616.3|20
1722624480000|2024-08-02 18:48:00|182767.8|182637.8|182774.5|182644.5|182775.9|182645.9|182767.8|182637.8|13
1722624490000|2024-08-02 18:48:10|182770.6|182640.6|182766.5|182636.5|182770.6|182640.6|182757.9|182627.9|17
1722624500000|2024-08-02 18:48:20|182764.2|182634.2|182745.4|182615.4|182764.4|182634.4|182741.1|182611.1|17
1722624510000|2024-08-02 18:48:30|182751.8|182621.8|182748.3|182618.3|182753.1|182623.1|182746|182616|23
1722624520000|2024-08-02 18:48:40|182748.5|182618.5|182759|182629|182759|182629|182748.5|182618.5|12
1722624530000|2024-08-02 18:48:50|182758.4|182628.4|182771.1|182641.1|182771.1|182641.1|182758.4|182628.4|14
1722624540000|2024-08-02 18:49:00|182775.4|182645.4|182766.6|182636.6|182777.9|182647.9|182762.5|182632.5|9
1722624550000|2024-08-02 18:49:10|182766.7|182636.7|182771.1|182641.1|182772.4|182642.4|182763.9|182633.9|15
1722624560000|2024-08-02 18:49:20|182770|182640|182765.1|182635.1|182770.1|182640.1|182765|182635|11
1722624570000|2024-08-02 18:49:30|182765.7|182635.7|182782.6|182652.6|182782.8|182652.8|182765.7|182635.7|19
1722624580000|2024-08-02 18:49:40|182784.3|182654.3|182795.1|182665.1|182800.5|182670.5|182784|182654|10
1722624590000|2024-08-02 18:49:50|182800.4|182670.4|182791.9|182661.9|182800.4|182670.4|182790.2|182660.2|10
1722624600000|2024-08-02 18:50:00|182796.8|182666.8|182807.1|182677.1|182807.1|182677.1|182790.7|182660.7|23
1722624610000|2024-08-02 18:50:10|182815.5|182685.5|182805.6|182675.6|182820.3|182690.3|182805.5|182675.5|14
1722624620000|2024-08-02 18:50:20|182805.7|182675.7|182816.2|182686.2|182820.6|182690.6|182805.7|182675.7|13
1722624630000|2024-08-02 18:50:30|182816.4|182686.4|182817.6|182687.6|182817.6|182687.6|182816.4|182686.4|3
1722624640000|2024-08-02 18:50:40|182817.5|182687.5|182829.6|182699.6|182829.6|182699.6|182814.4|182684.4|17
1722624650000|2024-08-02 18:50:50|182822.7|182692.7|182835.4|182705.4|182835.4|182705.4|182822.7|182692.7|7
1722624660000|2024-08-02 18:51:00|182834.3|182704.3|182816.1|182686.1|182837.6|182707.6|182816.1|182686.1|14
1722624670000|2024-08-02 18:51:10|182815.5|182685.5|182806.1|182676.1|182815.6|182685.6|182797.9|182667.9|18
1722624680000|2024-08-02 18:51:20|182805.9|182675.9|182807.5|182677.5|182807.5|182677.5|182799.3|182669.3|11
1722624690000|2024-08-02 18:51:30|182807.4|182677.4|182814.7|182684.7|182814.7|182684.7|182806.3|182676.3|14
1722624700000|2024-08-02 18:51:40|182814.8|182684.8|182821.4|182691.4|182821.4|182691.4|182814.8|182684.8|6
1722624710000|2024-08-02 18:51:50|182821.3|182691.3|182802.9|182672.9|182821.3|182691.3|182802.9|182672.9|13
1722624720000|2024-08-02 18:52:00|182803.6|182673.6|182804|182674|182807.3|182677.3|182802.6|182672.6|11
1722624730000|2024-08-02 18:52:10|182803.8|182673.8|182798.5|182668.5|182803.8|182673.8|182798.4|182668.4|7
1722624740000|2024-08-02 18:52:20|182799.3|182669.3|182795.7|182665.7|182804.7|182674.7|182795.7|182665.7|11
1722624750000|2024-08-02 18:52:30|182796.8|182666.8|182797.4|182667.4|182797.4|182667.4|182794.9|182664.9|6
1722624760000|2024-08-02 18:52:40|182795.4|182665.4|182795.5|182665.5|182798.2|182668.2|182795.2|182665.2|7
1722624770000|2024-08-02 18:52:50|182802.6|182672.6|182789.2|182659.2|182802.6|182672.6|182785.2|182655.2|16
1722624780000|2024-08-02 18:53:00|182789.1|182659.1|182783.1|182653.1|182789.1|182659.1|182783.1|182653.1|12
1722624790000|2024-08-02 18:53:10|182783|182653|182773.3|182643.3|182785.1|182655.1|182773|182643|6
1722624800000|2024-08-02 18:53:20|182772.9|182642.9|182764.5|182634.5|182772.9|182642.9|182763.2|182633.2|10
1722624810000|2024-08-02 18:53:30|182764.2|182634.2|182760|182630|182764.2|182634.2|182758.3|182628.3|11
1722624820000|2024-08-02 18:53:40|182759.9|182629.9|182766.8|182636.8|182766.8|182636.8|182759.9|182629.9|4
1722624830000|2024-08-02 18:53:50|182760|182630|182767.4|182637.4|182767.5|182637.5|182760|182630|11
1722624840000|2024-08-02 18:54:00|182765.1|182635.1|182762.6|182632.6|182768.9|182638.9|182761.1|182631.1|16
1722624850000|2024-08-02 18:54:10|182762.8|182632.8|182767.9|182637.9|182769.9|182639.9|182762.8|182632.8|14
1722624860000|2024-08-02 18:54:20|182765.5|182635.5|182789.3|182659.3|182789.3|182659.3|182765.5|182635.5|13
1722624870000|2024-08-02 18:54:30|182789.7|182659.7|182797.3|182667.3|182797.3|182667.3|182785.3|182655.3|16
1722624880000|2024-08-02 18:54:40|182796.2|182666.2|182795.4|182665.4|182796.2|182666.2|182794.3|182664.3|10
1722624890000|2024-08-02 18:54:50|182792.4|182662.4|182793.5|182663.5|182796.8|182666.8|182789.2|182659.2|12
1722624900000|2024-08-02 18:55:00|182793.4|182663.4|182785|182655|182795.3|182665.3|182785|182655|12
1722624910000|2024-08-02 18:55:10|182784.9|182654.9|182771.2|182641.2|182785|182655|182771.2|182641.2|17
1722624920000|2024-08-02 18:55:20|182766|182636|182766.2|182636.2|182766.2|182636.2|182757.3|182627.3|22
1722624930000|2024-08-02 18:55:30|182764.1|182634.1|182765.3|182635.3|182770.8|182640.8|182763.6|182633.6|14
1722624940000|2024-08-02 18:55:40|182758.9|182628.9|182764.8|182634.8|182764.9|182634.9|182758.5|182628.5|6
1722624950000|2024-08-02 18:55:50|182769.7|182639.7|182763.5|182633.5|182769.9|182639.9|182763.5|182633.5|9
1722624960000|2024-08-02 18:56:00|182763.7|182633.7|182728.6|182598.6|182763.7|182633.7|182721.7|182591.7|24
1722624970000|2024-08-02 18:56:10|182724.4|182594.4|182718.5|182588.5|182729.3|182599.3|182710|182580|16
1722624980000|2024-08-02 18:56:20|182721.5|182591.5|182717|182587|182728.4|182598.4|182717|182587|13
1722624990000|2024-08-02 18:56:30|182720.8|182590.8|182723.8|182593.8|182727.6|182597.6|182720|182590|10
1722625000000|2024-08-02 18:56:40|182725.6|182595.6|182697.2|182567.2|182725.6|182595.6|182697.2|182567.2|15
1722625010000|2024-08-02 18:56:50|182697.3|182567.3|182711.2|182581.2|182719.7|182589.7|182691|182561|29
1722625020000|2024-08-02 18:57:00|182714.8|182584.8|182722.4|182592.4|182722.6|182592.6|182714.8|182584.8|11
1722625030000|2024-08-02 18:57:10|182720.2|182590.2|182724.9|182594.9|182725.1|182595.1|182716.8|182586.8|10
1722625040000|2024-08-02 18:57:20|182724.7|182594.7|182722.5|182592.5|182726.8|182596.8|182720.1|182590.1|12
1722625050000|2024-08-02 18:57:30|182722.2|182592.2|182718.8|182588.8|182724|182594|182718.7|182588.7|10
1722625060000|2024-08-02 18:57:40|182720.6|182590.6|182724.6|182594.6|182724.6|182594.6|182719.1|182589.1|13
1722625070000|2024-08-02 18:57:50|182722.9|182592.9|182730.7|182600.7|182732.3|182602.3|182721.1|182591.1|19
1722625080000|2024-08-02 18:58:00|182728.1|182598.1|182729.2|182599.2|182729.5|182599.5|182725.6|182595.6|13
1722625090000|2024-08-02 18:58:10|182729.4|182599.4|182724|182594|182729.4|182599.4|182719.3|182589.3|17
1722625100000|2024-08-02 18:58:20|182726|182596|182727.8|182597.8|182727.8|182597.8|182725.5|182595.5|4
1722625110000|2024-08-02 18:58:30|182728|182598|182730.8|182600.8|182732.4|182602.4|182728|182598|14
1722625120000|2024-08-02 18:58:40|182731|182601|182724.8|182594.8|182731|182601|182724.5|182594.5|15
1722625130000|2024-08-02 18:58:50|182724.6|182594.6|182720.1|182590.1|182725.4|182595.4|182716.8|182586.8|7
1722625140000|2024-08-02 18:59:00|182716.4|182586.4|182725.5|182595.5|182725.5|182595.5|182716.4|182586.4|9
1722625150000|2024-08-02 18:59:10|182725.3|182595.3|182726.1|182596.1|182731.2|182601.2|182725.3|182595.3|20
1722625160000|2024-08-02 18:59:20|182724.1|182594.1|182720|182590|182724.1|182594.1|182719.3|182589.3|6
1722625170000|2024-08-02 18:59:30|182719.7|182589.7|182709.5|182579.5|182726.1|182596.1|182702.9|182572.9|24
1722625180000|2024-08-02 18:59:40|182709.9|182579.9|182673.3|182543.3|182710.6|182580.6|182671.3|182541.3|21
1722625190000|2024-08-02 18:59:50|182669.1|182539.1|182674.3|182544.3|182674.4|182544.4|182656.4|182526.4|34
1722625200000|2024-08-02 19:00:00|182674.4|182544.4|182678.8|182548.8|182685.3|182555.3|182664.9|182534.9|23
1722625210000|2024-08-02 19:00:10|182675.3|182545.3|182669.6|182539.6|182676|182546|182669.4|182539.4|23
1722625220000|2024-08-02 19:00:20|182667.3|182537.3|182676.3|182546.3|182683.5|182553.5|182666.2|182536.2|17
1722625230000|2024-08-02 19:00:30|182683.7|182553.7|182672.6|182542.6|182683.9|182553.9|182672.6|182542.6|20
1722625240000|2024-08-02 19:00:40|182671.8|182541.8|182674.6|182544.6|182674.6|182544.6|182666.5|182536.5|18
1722625250000|2024-08-02 19:00:50|182674.4|182544.4|182682.9|182552.9|182682.9|182552.9|182674.4|182544.4|7
1722625260000|2024-08-02 19:01:00|182683.2|182553.2|182682.5|182552.5|182683.2|182553.2|182678.2|182548.2|12
1722625270000|2024-08-02 19:01:10|182681.1|182551.1|182676.7|182546.7|182694.9|182564.9|182668.9|182538.9|26
1722625280000|2024-08-02 19:01:20|182676.6|182546.6|182672.9|182542.9|182678.3|182548.3|182672.5|182542.5|14
1722625290000|2024-08-02 19:01:30|182672.3|182542.3|182662.8|182532.8|182672.3|182542.3|182662.7|182532.7|10
1722625300000|2024-08-02 19:01:40|182655.1|182525.1|182657.9|182527.9|182657.9|182527.9|182655.1|182525.1|5
1722625310000|2024-08-02 19:01:50|182657.6|182527.6|182626.2|182496.2|182657.6|182527.6|182624.5|182494.5|15
1722625320000|2024-08-02 19:02:00|182627.6|182497.6|182634.4|182504.4|182636.8|182506.8|182624.9|182494.9|20
1722625330000|2024-08-02 19:02:10|182634.2|182504.2|182657.8|182527.8|182657.8|182527.8|182623.3|182493.3|24
1722625340000|2024-08-02 19:02:20|182655.8|182525.8|182637.1|182507.1|182656.6|182526.6|182633.2|182503.2|13
1722625350000|2024-08-02 19:02:30|182634.8|182504.8|182668.4|182538.4|182671.1|182541.1|182614|182499.9|19
1722625360000|2024-08-02 19:02:40|182666.5|182536.5|182664.5|182534.5|182667|182537|182664.5|182534.5|5
1722625370000|2024-08-02 19:02:50|182664.3|182534.3|182660.1|182530.1|182666.6|182536.6|182654|182524|13
1722625380000|2024-08-02 19:03:00|182659.9|182529.9|182641.6|182551.6|182665.6|182552.8|182641.6|182527.6|8
1722625390000|2024-08-02 19:03:10|182641.4|182551.4|182648.4|182518.4|182657.8|182551.4|182620.2|182514.2|20
1722625400000|2024-08-02 19:03:20|182647.8|182517.8|182640.8|182510.8|182647.8|182517.8|182635.6|182505.6|17
1722625410000|2024-08-02 19:03:30|182640.9|182510.9|182644.9|182514.9|182645.3|182515.3|182640.9|182510.9|12
1722625420000|2024-08-02 19:03:40|182648.9|182518.9|182655.4|182525.4|182655.4|182525.4|182647.1|182517.1|11
1722625430000|2024-08-02 19:03:50|182655.3|182525.3|182648.8|182518.8|182655.3|182525.3|182648.4|182518.4|15
1722625440000|2024-08-02 19:04:00|182646.9|182516.9|182649|182559|182680.5|182564.5|182646.9|182516.9|20
1722625450000|2024-08-02 19:04:10|182665.2|182535.2|182664.3|182534.3|182670.2|182540.2|182660.5|182530.5|16
1722625460000|2024-08-02 19:04:20|182665.2|182535.2|182666.9|182536.9|182667.3|182557.1|182644.7|182524.5|22
1722625470000|2024-08-02 19:04:30|182675|182545|182672.7|182542.7|182675|182545|182668.5|182538.5|5
1722625480000|2024-08-02 19:04:40|182674.9|182544.9|182668.2|182538.2|182674.9|182563.4|182648.2|182520.9|14
1722625490000|2024-08-02 19:04:50|182668.8|182538.8|182654.2|182564.2|182668.8|182564.3|182644.3|182532.6|8
1722625500000|2024-08-02 19:05:00|182648.3|182558.3|182666.8|182576.8|182679.9|182578.7|182648.1|182549.4|15
1722625510000|2024-08-02 19:05:10|182667.4|182577.4|182653.5|182563.5|182684.3|182577.4|182653.5|182535.9|21
1722625520000|2024-08-02 19:05:20|182654.7|182564.7|182661|182571|182667.7|182577.7|182654.7|182564.7|10
1722625530000|2024-08-02 19:05:30|182660.1|182570.1|182708.6|182578.6|182708.6|182587.3|182660.1|182570.1|17
1722625540000|2024-08-02 19:05:40|182707.6|182577.6|182712.6|182582.6|182717.3|182587.3|182707|182577|19
1722625550000|2024-08-02 19:05:50|182713.9|182583.9|182716.7|182586.7|182725.1|182595.1|182713.9|182583.9|18
1722625560000|2024-08-02 19:06:00|182708|182578|182716.8|182586.8|182726.6|182596.6|182708|182578|16
1722625570000|2024-08-02 19:06:10|182718.7|182588.7|182704.8|182574.8|182718.7|182588.7|182703.2|182573.2|17
1722625580000|2024-08-02 19:06:20|182704.7|182574.7|182795.6|182665.6|182795.6|182665.6|182701.7|182571.7|13
1722625590000|2024-08-02 19:06:30|182797.8|182667.8|182820.9|182690.9|182828.6|182698.6|182797.8|182667.8|23
1722625600000|2024-08-02 19:06:40|182819.7|182689.7|182815.5|182685.5|182819.7|182689.7|182813.6|182683.6|9
1722625610000|2024-08-02 19:06:50|182810.5|182680.5|182811.9|182681.9|182816|182686|182810.5|182680.5|10
1722625620000|2024-08-02 19:07:00|182808.2|182678.2|182811.1|182681.1|182811.1|182681.1|182808.2|182678.2|8
1722625630000|2024-08-02 19:07:10|182817|182687|182815.8|182685.8|182817.6|182687.6|182813.3|182683.3|7
1722625640000|2024-08-02 19:07:20|182815.7|182685.7|182813.1|182683.1|182817|182687|182810.2|182680.2|11
1722625650000|2024-08-02 19:07:30|182813|182683|182782|182652|182813|182683|182782|182652|18
1722625660000|2024-08-02 19:07:40|182781.9|182651.9|182755|182625|182781.9|182651.9|182739|182609|19
1722625670000|2024-08-02 19:07:50|182752.9|182622.9|182750.5|182620.5|182752.9|182622.9|182749.3|182619.3|9
1722625680000|2024-08-02 19:08:00|182742.2|182612.2|182743.1|182613.1|182743.1|182613.1|182741.3|182611.3|7
1722625690000|2024-08-02 19:08:10|182743|182613|182733.2|182603.2|182743|182613|182726.7|182596.7|16
1722625700000|2024-08-02 19:08:20|182733.6|182603.6|182720.5|182590.5|182733.7|182603.7|182720.5|182590.5|16
1722625710000|2024-08-02 19:08:30|182727.5|182597.5|182743.9|182613.9|182746.6|182616.6|182726.3|182596.3|10
1722625720000|2024-08-02 19:08:40|182744.1|182614.1|182742.2|182612.2|182744.1|182614.1|182741.9|182611.9|19
1722625730000|2024-08-02 19:08:50|182742.3|182612.3|182746.3|182616.3|182749.1|182619.1|182742.3|182612.3|13
1722625740000|2024-08-02 19:09:00|182746.4|182616.4|182743|182613|182751.1|182621.1|182739.7|182609.7|17
1722625750000|2024-08-02 19:09:10|182745.6|182615.6|182741.9|182611.9|182746.1|182616.1|182739.8|182609.8|9
1722625760000|2024-08-02 19:09:20|182742.8|182612.8|182739|182609|182742.8|182612.8|182738|182608|10
1722625770000|2024-08-02 19:09:30|182739.1|182609.1|182743.2|182613.2|182743.2|182613.2|182739.1|182609.1|9
1722625780000|2024-08-02 19:09:40|182742|182612|182725.2|182595.2|182745|182615|182709.2|182579.2|22
1722625790000|2024-08-02 19:09:50|182725.8|182595.8|182727|182597|182739.6|182609.6|182725.5|182595.5|12
1722625800000|2024-08-02 19:10:00|182727.8|182597.8|182724.9|182594.9|182728.5|182598.5|182724.2|182594.2|16
1722625810000|2024-08-02 19:10:10|182722.6|182592.6|182723.1|182593.1|182725.1|182595.1|182716.6|182586.6|8
1722625820000|2024-08-02 19:10:20|182724|182594|182731.9|182601.9|182733.6|182603.6|182724|182594|9
1722625830000|2024-08-02 19:10:30|182732.9|182602.9|182731.9|182601.9|182736.3|182606.3|182731.9|182601.9|8
1722625840000|2024-08-02 19:10:40|182731.6|182601.6|182727.3|182597.3|182735.5|182605.5|182727.3|182597.3|14
1722625850000|2024-08-02 19:10:50|182727.5|182597.5|182722.1|182592.1|182727.5|182597.5|182718.4|182588.4|9
1722625860000|2024-08-02 19:11:00|182721.4|182591.4|182728.1|182598.1|182728.1|182598.1|182718.3|182588.3|15
1722625870000|2024-08-02 19:11:10|182728.6|182598.6|182735.1|182605.1|182735.1|182605.1|182724.2|182594.2|13
1722625880000|2024-08-02 19:11:20|182736.2|182606.2|182746.7|182616.7|182747.5|182617.5|182736.2|182606.2|13
1722625890000|2024-08-02 19:11:30|182746.9|182616.9|182757.4|182627.4|182760|182630|182737.7|182607.7|13
1722625900000|2024-08-02 19:11:40|182758.2|182628.2|182751.7|182621.7|182758.2|182628.2|182748|182618|16
1722625910000|2024-08-02 19:11:50|182751.9|182621.9|182755.2|182625.2|182756|182626|182751.9|182621.9|6
1722625920000|2024-08-02 19:12:00|182755.3|182625.3|182757.6|182627.6|182759.3|182629.3|182755.3|182625.3|8
1722625930000|2024-08-02 19:12:10|182757.9|182627.9|182729.9|182599.9|182773.9|182643.9|182726.6|182596.6|21
1722625940000|2024-08-02 19:12:20|182729.6|182599.6|182731.5|182601.5|182740.4|182610.4|182725.5|182595.5|24
1722625950000|2024-08-02 19:12:30|182730.4|182600.4|182720.7|182590.7|182733.3|182603.3|182720.1|182590.1|14
1722625960000|2024-08-02 19:12:40|182719.6|182589.6|182733.4|182603.4|182733.4|182603.4|182718.7|182588.7|10
1722625970000|2024-08-02 19:12:50|182733.6|182603.6|182731.8|182601.8|182733.9|182603.9|182731.7|182601.7|9
1722625980000|2024-08-02 19:13:00|182722|182592|182730.8|182600.8|182735.7|182605.7|182722|182592|14
1722625990000|2024-08-02 19:13:10|182732|182602|182721.7|182591.7|182732|182602|182715.6|182585.6|15
1722626000000|2024-08-02 19:13:20|182725.2|182595.2|182741.9|182611.9|182743.3|182613.3|182725.2|182595.2|9
1722626010000|2024-08-02 19:13:30|182741.4|182611.4|182744.9|182614.9|182746.9|182616.9|182740.3|182610.3|10
1722626020000|2024-08-02 19:13:40|182743.6|182613.6|182754.8|182624.8|182755.2|182625.2|182743.6|182613.6|5
1722626030000|2024-08-02 19:13:50|182754.6|182624.6|182749.4|182619.4|182754.6|182624.6|182738.4|182608.4|13
1722626040000|2024-08-02 19:14:00|182749.6|182619.6|182743.5|182613.5|182749.6|182619.6|182743.5|182613.5|3
1722626050000|2024-08-02 19:14:10|182743.2|182613.2|182748.3|182618.3|182748.3|182618.3|182736.7|182606.7|11
1722626060000|2024-08-02 19:14:20|182746.6|182616.6|182751.8|182621.8|182752.8|182622.8|182746.6|182616.6|6
1722626070000|2024-08-02 19:14:30|182749.5|182619.5|182748.4|182618.4|182749.5|182619.5|182746.7|182616.7|3
1722626080000|2024-08-02 19:14:40|182745.7|182615.7|182745.5|182615.5|182756.1|182626.1|182745.5|182615.5|12
1722626090000|2024-08-02 19:14:50|182745.1|182615.1|182740.6|182610.6|182758.9|182628.9|182740.6|182610.6|18
1722626100000|2024-08-02 19:15:00|182741.7|182611.7|182747.5|182617.5|182749.1|182619.1|182741.7|182611.7|8
1722626110000|2024-08-02 19:15:10|182753|182623|182753|182623|182753|182623|182753|182623|1
1722626120000|2024-08-02 19:15:20|182754.2|182624.2|182757.7|182627.7|182757.7|182627.7|182752.1|182622.1|6
1722626130000|2024-08-02 19:15:30|182757.5|182627.5|182750.2|182620.2|182757.5|182627.5|182745|182615|15
1722626140000|2024-08-02 19:15:40|182748.7|182618.7|182746.1|182616.1|182748.7|182618.7|182743.7|182613.7|6
1722626150000|2024-08-02 19:15:50|182746.4|182616.4|182780.6|182650.6|182790|182660|182746.4|182616.4|18
1722626160000|2024-08-02 19:16:00|182780.4|182650.4|182843.7|182713.7|182860.1|182730.1|182780.1|182650.1|22
1722626170000|2024-08-02 19:16:10|182844.2|182714.2|182840.4|182710.4|182844.2|182714.2|182837.1|182707.1|9
1722626180000|2024-08-02 19:16:20|182840.1|182710.1|182823|182693|182840.1|182710.1|182815.4|182685.4|19
1722626190000|2024-08-02 19:16:30|182820.9|182690.9|182813|182683|182825.9|182695.9|182813|182683|17
1722626200000|2024-08-02 19:16:40|182811.2|182681.2|182816.5|182686.5|182821.7|182691.7|182809.2|182679.2|13
1722626210000|2024-08-02 19:16:50|182815.2|182685.2|182819.2|182689.2|182819.5|182689.5|182813.7|182683.7|9
1722626220000|2024-08-02 19:17:00|182819|182689|182801.4|182671.4|182821.6|182691.6|182799.7|182669.7|20
1722626230000|2024-08-02 19:17:10|182793.8|182663.8|182801.3|182671.3|182801.9|182671.9|182793.8|182663.8|11
1722626240000|2024-08-02 19:17:20|182794.6|182664.6|182789.8|182659.8|182794.6|182664.6|182787.8|182657.8|20
1722626250000|2024-08-02 19:17:30|182791.6|182661.6|182797|182667|182798.4|182668.4|182790.5|182660.5|9
1722626260000|2024-08-02 19:17:40|182798.2|182668.2|182789.8|182659.8|182798.4|182668.4|182789.8|182659.8|12
1722626270000|2024-08-02 19:17:50|182789.6|182659.6|182790.6|182660.6|182790.6|182660.6|182787.5|182657.5|5
1722626280000|2024-08-02 19:18:00|182789.6|182659.6|182786.8|182656.8|182792.4|182662.4|182786.8|182656.8|11
1722626290000|2024-08-02 19:18:10|182786.1|182656.1|182769.5|182639.5|182786.1|182656.1|182769.1|182639.1|9
1722626300000|2024-08-02 19:18:20|182769.4|182639.4|182792.5|182662.5|182792.5|182662.5|182768.7|182638.7|7
1722626310000|2024-08-02 19:18:30|182792|182662|182781.9|182651.9|182792|182662|182781.9|182651.9|10
1722626320000|2024-08-02 19:18:40|182781.5|182651.5|182781.8|182651.8|182785.6|182655.6|182781|182651|15
1722626330000|2024-08-02 19:18:50|182782.1|182652.1|182784.3|182654.3|182784.3|182654.3|182776.5|182646.5|11
1722626340000|2024-08-02 19:19:00|182784.4|182654.4|182807.2|182677.2|182807.2|182677.2|182782|182652|24
1722626350000|2024-08-02 19:19:10|182807.3|182677.3|182804.3|182674.3|182811.7|182681.7|182804.2|182674.2|10
1722626360000|2024-08-02 19:19:20|182804.4|182674.4|182809|182679|182809|182679|182804.4|182674.4|8
1722626370000|2024-08-02 19:19:30|182804.5|182674.5|182794.6|182664.6|182804.5|182674.5|182794.6|182664.6|11
1722626380000|2024-08-02 19:19:40|182789.1|182659.1|182785.1|182655.1|182789.1|182659.1|182785.1|182655.1|5
1722626390000|2024-08-02 19:19:50|182792.3|182662.3|182784.8|182654.8|182792.3|182662.3|182784.7|182654.7|3
1722626400000|2024-08-02 19:20:00|182784.3|182654.3|182790|182660|182790|182660|182784.3|182654.3|7
1722626410000|2024-08-02 19:20:10|182789.9|182659.9|182788.5|182658.5|182789.9|182659.9|182781.2|182651.2|8
1722626420000|2024-08-02 19:20:20|182787.9|182657.9|182781|182651|182787.9|182657.9|182778.9|182648.9|12
1722626430000|2024-08-02 19:20:30|182774.9|182644.9|182779.3|182649.3|182782.4|182652.4|182774.9|182644.9|8
1722626440000|2024-08-02 19:20:40|182780.1|182650.1|182792.2|182662.2|182792.3|182662.3|182780.1|182650.1|10
1722626450000|2024-08-02 19:20:50|182792.4|182662.4|182792.4|182662.4|182792.4|182662.4|182792.4|182662.4|1
1722626460000|2024-08-02 19:21:00|182789.9|182659.9|182789.4|182659.4|182789.9|182659.9|182782.5|182652.5|9
1722626470000|2024-08-02 19:21:10|182791.7|182661.7|182792.9|182662.9|182794.3|182664.3|182786.6|182656.6|13
1722626480000|2024-08-02 19:21:20|182793.1|182663.1|182788.2|182658.2|182793.1|182663.1|182787.1|182657.1|9
1722626490000|2024-08-02 19:21:30|182788.1|182658.1|182793.2|182663.2|182799.3|182669.3|182786.8|182656.8|6
1722626500000|2024-08-02 19:21:40|182793.8|182663.8|182799|182669|182799.5|182669.5|182792.2|182662.2|7
1722626510000|2024-08-02 19:21:50|182799.3|182669.3|182796.6|182666.6|182799.3|182669.3|182796.6|182666.6|6
1722626520000|2024-08-02 19:22:00|182796.5|182666.5|182831.5|182701.5|182833.2|182703.2|182786|182656|15
1722626530000|2024-08-02 19:22:10|182830|182700|182822.6|182692.6|182837.2|182707.2|182815.9|182685.9|17
1722626540000|2024-08-02 19:22:20|182821.9|182691.9|182815.2|182685.2|182821.9|182691.9|182815.2|182685.2|10
1722626550000|2024-08-02 19:22:30|182817.2|182687.2|182825.2|182695.2|182829.9|182699.9|182817.2|182687.2|20
1722626560000|2024-08-02 19:22:40|182825|182695|182837.9|182707.9|182837.9|182707.9|182824.1|182694.1|12
1722626570000|2024-08-02 19:22:50|182847|182717|182835.1|182705.1|182849.9|182719.9|182835.1|182705.1|14
1722626580000|2024-08-02 19:23:00|182840.3|182710.3|182839.2|182749.2|182846|182749.2|182835|182705.1|15
1722626590000|2024-08-02 19:23:10|182833.3|182743.3|182834.2|182704.2|182835.2|182745.2|182815.8|182704.2|20
1722626600000|2024-08-02 19:23:20|182834.1|182704.1|182771.7|182681.7|182834.1|182704.1|182767.4|182667.1|25
1722626610000|2024-08-02 19:23:30|182770.6|182680.6|182770.9|182680.9|182775.6|182685.6|182769.4|182679.4|17
1722626620000|2024-08-02 19:23:40|182771.1|182681.1|182774.5|182684.5|182774.5|182684.5|182771.1|182681.1|6
1722626630000|2024-08-02 19:23:50|182776.8|182686.8|182784.8|182694.8|182784.8|182694.8|182776.8|182686.8|16
1722626640000|2024-08-02 19:24:00|182783.3|182693.3|182753.2|182663.2|182783.3|182693.3|182753.2|182663.2|23
1722626650000|2024-08-02 19:24:10|182751.3|182661.3|182722.6|182592.6|182756.9|182661.3|182722.6|182592.6|17
1722626660000|2024-08-02 19:24:20|182729.1|182599.1|182722.9|182592.9|182731.2|182601.2|182722.4|182592.4|12
1722626670000|2024-08-02 19:24:30|182721.4|182591.4|182719.6|182589.6|182723.9|182593.9|182712.3|182582.3|10
1722626680000|2024-08-02 19:24:40|182714.3|182584.3|182718.4|182588.4|182726.4|182596.4|182711.5|182581.5|21
1722626690000|2024-08-02 19:24:50|182717.8|182587.8|182714.1|182584.1|182717.8|182587.8|182707.6|182577.6|11
1722626700000|2024-08-02 19:25:00|182722.8|182592.8|182723.5|182593.5|182738.7|182608.7|182722.8|182592.8|12
1722626710000|2024-08-02 19:25:10|182714.9|182584.9|182719.5|182589.5|182730.5|182600.5|182703|182573|22
1722626720000|2024-08-02 19:25:20|182718.8|182588.8|182720.9|182590.9|182725.5|182595.5|182716.2|182586.2|17
1722626730000|2024-08-02 19:25:30|182721|182591|182714.3|182584.3|182722.9|182592.9|182710.9|182580.9|21
1722626740000|2024-08-02 19:25:40|182715.4|182585.4|182711.1|182581.1|182716.6|182586.6|182709.2|182579.2|17
1722626750000|2024-08-02 19:25:50|182712.9|182582.9|182711.3|182581.3|182719.1|182589.1|182710.1|182580.1|12
1722626760000|2024-08-02 19:26:00|182710.4|182580.4|182720.9|182590.9|182720.9|182590.9|182710.4|182580.4|11
1722626770000|2024-08-02 19:26:10|182721.9|182591.9|182722.8|182592.8|182722.8|182592.8|182721.9|182591.9|3
1722626780000|2024-08-02 19:26:20|182722.2|182592.2|182715.5|182585.5|182722.2|182592.2|182715.5|182585.5|15
1722626790000|2024-08-02 19:26:30|182713.2|182583.2|182698.9|182568.9|182713.3|182583.3|182698.8|182568.8|19
1722626800000|2024-08-02 19:26:40|182697.4|182567.4|182696.4|182566.4|182698.2|182568.2|182692.9|182562.9|10
1722626810000|2024-08-02 19:26:50|182696.3|182566.3|182702.4|182572.4|182702.4|182572.4|182691.9|182561.9|12
1722626820000|2024-08-02 19:27:00|182703|182573|182694.5|182564.5|182708.1|182578.1|182694.5|182564.5|23
1722626830000|2024-08-02 19:27:10|182695.5|182565.5|182689.2|182559.2|182695.5|182565.5|182689.2|182559.2|11
1722626840000|2024-08-02 19:27:20|182690.9|182560.9|182674.4|182544.4|182697.4|182567.4|182670.7|182540.7|7
1722626850000|2024-08-02 19:27:30|182663.3|182533.3|182649|182519|182665.6|182535.6|182646.1|182516.1|19
1722626860000|2024-08-02 19:27:40|182648.9|182518.9|182637.5|182507.5|182648.9|182518.9|182637.5|182507.5|17
1722626870000|2024-08-02 19:27:50|182636.7|182506.7|182637.7|182507.7|182637.7|182507.7|182636.7|182506.7|4
1722626880000|2024-08-02 19:28:00|182637.8|182507.8|182633|182503|182638.2|182508.2|182633|182503|11
1722626890000|2024-08-02 19:28:10|182631.8|182501.8|182626|182496|182635|182505|182626|182496|10
1722626900000|2024-08-02 19:28:20|182628.1|182498.1|182629.9|182499.9|182630.3|182500.3|182628.1|182498.1|4
1722626910000|2024-08-02 19:28:30|182629.5|182499.5|182635.9|182505.9|182637.1|182507.1|182629.5|182499.5|10
1722626920000|2024-08-02 19:28:40|182635.8|182505.8|182622.4|182492.4|182635.8|182505.8|182622.2|182492.2|6
1722626930000|2024-08-02 19:28:50|182622.9|182492.9|182643.9|182513.9|182643.9|182513.9|182622.9|182492.9|11
1722626940000|2024-08-02 19:29:00|182644.1|182514.1|182644.1|182514.1|182652.4|182522.4|182644.1|182514.1|3
1722626950000|2024-08-02 19:29:10|182642.6|182512.6|182641.1|182511.1|182652.3|182522.3|182640.6|182510.6|16
1722626960000|2024-08-02 19:29:20|182648.9|182518.9|182648.1|182518.1|182653.5|182523.5|182640.4|182510.4|12
1722626970000|2024-08-02 19:29:30|182648.8|182518.8|182650|182520|182650|182520|182644.1|182514.1|11
1722626980000|2024-08-02 19:29:40|182636.2|182546.2|182614.3|182524.3|182649.9|182550|182614.3|182500.1|20
1722626990000|2024-08-02 19:29:50|182614.5|182524.5|182619.6|182529.6|182633.7|182529.6|182609.6|182499.8|9
1722627000000|2024-08-02 19:30:00|182619.4|182529.4|182622|182532|182622|182532|182612.9|182522.9|11
1722627010000|2024-08-02 19:30:10|182621.1|182531.1|182618.6|182528.6|182654.6|182531.1|182611.8|182518|22
1722627020000|2024-08-02 19:30:20|182620.1|182530.1|182623.5|182533.5|182623.5|182533.5|182620.1|182530.1|7
1722627030000|2024-08-02 19:30:30|182624.2|182534.2|182685.5|182555.5|182693.3|182572.7|182624.2|182534.2|29
1722627040000|2024-08-02 19:30:40|182685.3|182555.3|182677.8|182547.8|182685.3|182555.3|182675.7|182545.7|9
1722627050000|2024-08-02 19:30:50|182676.2|182546.2|182686.2|182556.2|182686.2|182556.2|182676.2|182546.2|3
1722627060000|2024-08-02 19:31:00|182682.6|182552.6|182700.1|182570.1|182702.4|182572.4|182679.8|182549.8|10
1722627070000|2024-08-02 19:31:10|182701|182571|182690.6|182560.6|182702.6|182572.6|182690.1|182560.1|14
1722627080000|2024-08-02 19:31:20|182690.4|182560.4|182659.6|182529.6|182690.4|182560.4|182655.8|182525.8|9
1722627090000|2024-08-02 19:31:30|182646.9|182556.9|182648.9|182558.9|182686.5|182568.9|182642.4|182535.6|15
1722627100000|2024-08-02 19:31:40|182654.9|182564.9|182655.2|182565.2|182665.7|182575.7|182651.4|182561.4|19
1722627110000|2024-08-02 19:31:50|182660.3|182570.3|182665.4|182575.4|182665.4|182575.4|182660.2|182570.2|5
1722627120000|2024-08-02 19:32:00|182664.2|182574.2|182701.9|182571.9|182710.6|182580.6|182657|182541.1|24
1722627130000|2024-08-02 19:32:10|182700.1|182570.1|182700|182570|182703.2|182573.2|182700|182570|6
1722627140000|2024-08-02 19:32:20|182697.5|182567.5|182695.9|182565.9|182705.9|182575.9|182695.9|182565.9|9
1722627150000|2024-08-02 19:32:30|182696.9|182566.9|182700.6|182570.6|182703.9|182573.9|182696.9|182566.9|11
1722627170000|2024-08-02 19:32:50|182701.2|182571.2|182696.2|182566.2|182701.9|182571.9|182695.2|182565.2|8
1722627180000|2024-08-02 19:33:00|182697.1|182567.1|182687.1|182557.1|182697.1|182567.1|182681.9|182551.9|17
1722627190000|2024-08-02 19:33:10|182688.7|182558.7|182696|182566|182696.3|182566.3|182688.7|182558.7|4
1722627200000|2024-08-02 19:33:20|182697.3|182567.3|182694.3|182564.3|182697.3|182567.3|182693.8|182563.8|6
1722627210000|2024-08-02 19:33:30|182686.6|182556.6|182686.4|182556.4|182693.1|182563.1|182686.4|182556.4|9
1722627220000|2024-08-02 19:33:40|182686.2|182556.2|182673.9|182543.9|182686.2|182568|182644.4|182543.9|10
1722627230000|2024-08-02 19:33:50|182674.3|182544.3|182662.7|182532.7|182676.9|182546.9|182661.6|182531.6|23
1722627240000|2024-08-02 19:34:00|182663.7|182533.7|182664.3|182534.3|182664.9|182534.9|182656.3|182526.3|10
1722627250000|2024-08-02 19:34:10|182663.6|182533.6|182692.2|182562.2|182692.2|182562.2|182659.6|182529.6|19
1722627260000|2024-08-02 19:34:20|182692.4|182562.4|182695.6|182565.6|182695.7|182565.7|182692.4|182562.4|11
1722627270000|2024-08-02 19:34:30|182695.7|182565.7|182705.6|182575.6|182706.1|182576.1|182694|182564|8
1722627280000|2024-08-02 19:34:40|182705.3|182575.3|182702.8|182572.8|182705.4|182575.4|182702.8|182572.8|4
1722627290000|2024-08-02 19:34:50|182703.5|182573.5|182707.5|182577.5|182707.6|182577.6|182703.5|182573.5|6
1722627300000|2024-08-02 19:35:00|182707.2|182577.2|182706|182576|182707.2|182577.2|182705|182575|6
1722627310000|2024-08-02 19:35:10|182697.4|182567.4|182682.1|182552.1|182700.6|182570.6|182682.1|182552.1|11
1722627320000|2024-08-02 19:35:20|182681.9|182551.9|182692.3|182562.3|182692.3|182562.3|182681.9|182551.9|11
1722627330000|2024-08-02 19:35:30|182689.6|182559.6|182688.7|182558.7|182690.8|182560.8|182686.3|182556.3|12
1722627340000|2024-08-02 19:35:40|182688.5|182558.5|182684.4|182554.4|182690.3|182560.3|182680.3|182550.3|18
1722627350000|2024-08-02 19:35:50|182684.3|182554.3|182684.3|182554.3|182684.3|182554.3|182684.3|182554.3|1
1722627360000|2024-08-02 19:36:00|182677.6|182547.6|182661.3|182531.3|182678.6|182548.6|182653.7|182523.7|28
1722627370000|2024-08-02 19:36:10|182660.9|182530.9|182678.4|182548.4|182678.8|182548.8|182658.5|182528.5|11
1722627380000|2024-08-02 19:36:20|182679.5|182549.5|182687.1|182557.1|182694.5|182564.5|182679.5|182549.5|9
1722627390000|2024-08-02 19:36:30|182687|182557|182691.1|182561.1|182691.8|182561.8|182687|182557|6
1722627400000|2024-08-02 19:36:40|182688.8|182558.8|182692.3|182562.3|182692.3|182562.3|182684.8|182554.8|19
1722627410000|2024-08-02 19:36:50|182690.8|182560.8|182695.5|182565.5|182695.5|182565.5|182690.8|182560.8|9
1722627420000|2024-08-02 19:37:00|182692|182562|182703.1|182573.1|182703.3|182573.3|182689.3|182559.3|16
1722627430000|2024-08-02 19:37:10|182704.4|182574.4|182711.6|182581.6|182711.6|182581.6|182704.4|182574.4|9
1722627440000|2024-08-02 19:37:20|182714.5|182584.5|182712.7|182582.7|182717.9|182587.9|182712.1|182582.1|11
1722627450000|2024-08-02 19:37:30|182712.1|182582.1|182710|182580|182712.1|182582.1|182709.2|182579.2|8
1722627460000|2024-08-02 19:37:40|182710.2|182580.2|182713.9|182583.9|182713.9|182583.9|182710.2|182580.2|5
1722627470000|2024-08-02 19:37:50|182718.1|182588.1|182721.5|182591.5|182723.5|182593.5|182718.1|182588.1|9
1722627480000|2024-08-02 19:38:00|182721.6|182591.6|182721.7|182591.7|182724.8|182594.8|182719.3|182589.3|19
1722627490000|2024-08-02 19:38:10|182722.9|182592.9|182722.9|182592.9|182722.9|182592.9|182722.9|182592.9|1
1722627500000|2024-08-02 19:38:20|182721.2|182591.2|182724.7|182594.7|182724.7|182594.7|182720|182590|7
1722627510000|2024-08-02 19:38:30|182724.6|182594.6|182737.1|182607.1|182739.2|182609.2|182724.6|182594.6|15
1722627520000|2024-08-02 19:38:40|182736.8|182606.8|182745|182615|182745|182615|182727.5|182597.5|13
1722627530000|2024-08-02 19:38:50|182743.1|182613.1|182707.1|182617.1|182743.4|182628.2|182706.4|182598.7|21
1722627540000|2024-08-02 19:39:00|182710.4|182620.4|182727|182597|182735.2|182620.4|182703.9|182597|11
1722627550000|2024-08-02 19:39:10|182713.4|182623.4|182716.6|182626.6|182716.6|182626.6|182712.9|182622.9|7
1722627560000|2024-08-02 19:39:20|182725.2|182635.2|182724.6|182634.6|182725.2|182635.2|182708.2|182618.2|12
1722627570000|2024-08-02 19:39:30|182726.4|182636.4|182724|182634|182726.4|182636.4|182714.6|182624.6|13
1722627580000|2024-08-02 19:39:40|182724.8|182634.8|182725.6|182635.6|182726.3|182636.3|182724.8|182634.8|4
1722627590000|2024-08-02 19:39:50|182727.4|182637.4|182744.8|182614.8|182752.1|182644.1|182727.4|182614.8|7
1722627600000|2024-08-02 19:40:00|182744.7|182614.7|182729.3|182639.3|182767.7|182674.6|182729.3|182609.9|25
1722627610000|2024-08-02 19:40:10|182729.4|182639.4|182713.7|182623.7|182731.3|182641.3|182705.7|182615.7|12
1722627620000|2024-08-02 19:40:20|182717.3|182627.3|182715.5|182625.5|182717.3|182627.3|182701.7|182611.7|23
1722627630000|2024-08-02 19:40:30|182714.4|182624.4|182718.4|182628.4|182729.7|182639.7|182710.9|182620.9|12
1722627640000|2024-08-02 19:40:40|182726.6|182636.6|182742.2|182612.2|182742.3|182636.6|182715.8|182612.2|13
1722627650000|2024-08-02 19:40:50|182742.8|182612.8|182742.4|182612.4|182742.8|182612.8|182742.4|182612.4|2
1722627660000|2024-08-02 19:41:00|182739|182609|182707.9|182617.9|182739|182625.3|182698.6|182588.5|23
1722627670000|2024-08-02 19:41:10|182708.2|182618.2|182701.9|182611.9|182708.2|182618.2|182700.2|182610.2|15
1722627680000|2024-08-02 19:41:20|182701.6|182611.6|182702.7|182612.7|182716.1|182626.1|182699.7|182609.7|21
1722627690000|2024-08-02 19:41:30|182710.5|182620.5|182705|182615|182713.4|182623.4|182704.3|182614.3|11
1722627700000|2024-08-02 19:41:40|182705.9|182615.9|182711.4|182621.4|182716.8|182626.8|182705.9|182615.9|10
1722627710000|2024-08-02 19:41:50|182712|182622|182714.4|182624.4|182718.5|182628.5|182712|182622|8
1722627720000|2024-08-02 19:42:00|182712.7|182622.7|182735.1|182605.1|182735.1|182632|182712.7|182602.4|13
1722627730000|2024-08-02 19:42:10|182734.8|182604.8|182702.8|182612.8|182734.8|182624.8|182702.4|182604.7|11
1722627740000|2024-08-02 19:42:20|182702.9|182612.9|182644.6|182554.6|182718|182613.1|182644.6|182520.8|17
1722627750000|2024-08-02 19:42:30|182638.9|182548.9|182628.2|182538.2|182652.7|182562.7|182624.1|182534.1|23
1722627760000|2024-08-02 19:42:40|182628.8|182538.8|182656.5|182566.5|182658|182568|182628.8|182538.8|17
1722627770000|2024-08-02 19:42:50|182652.6|182562.6|182672.3|182542.3|182686.8|182568.3|182652.3|182542.3|18
1722627780000|2024-08-02 19:43:00|182672.2|182542.2|182679.7|182549.7|182682.2|182552.2|182672.1|182542.1|10
1722627790000|2024-08-02 19:43:10|182680.2|182550.2|182674.3|182544.3|182680.2|182550.2|182669.7|182539.7|11
1722627800000|2024-08-02 19:43:20|182672.9|182542.9|182658.1|182528.1|182672.9|182542.9|182658.1|182528.1|7
1722627810000|2024-08-02 19:43:30|182656.4|182526.4|182662.6|182532.6|182666|182536|182656.4|182526.4|15
1722627820000|2024-08-02 19:43:40|182662|182532|182666.5|182536.5|182667.7|182537.7|182658.9|182528.9|15
1722627830000|2024-08-02 19:43:50|182665.8|182535.8|182668.7|182538.7|182672.1|182542.1|182665.8|182535.8|4
1722627840000|2024-08-02 19:44:00|182669.4|182539.4|182675.7|182545.7|182677.4|182547.4|182663.8|182533.8|21
1722627850000|2024-08-02 19:44:10|182675.8|182545.8|182664.4|182534.4|182675.8|182545.8|182656.3|182526.3|17
1722627860000|2024-08-02 19:44:20|182667.1|182537.1|182669.4|182539.4|182669.6|182539.6|182657|182527|17
1722627870000|2024-08-02 19:44:30|182665.9|182535.9|182671.9|182541.9|182672.6|182542.6|182665.9|182535.9|7
1722627880000|2024-08-02 19:44:40|182676.1|182546.1|182673.7|182543.7|182678.3|182548.3|182673.7|182543.7|6
1722627890000|2024-08-02 19:44:50|182673.6|182543.6|182674.3|182544.3|182678.2|182548.2|182661.6|182531.6|16
1722627900000|2024-08-02 19:45:00|182675.4|182545.4|182669.9|182539.9|182679.6|182549.6|182662.4|182532.4|19
1722627910000|2024-08-02 19:45:10|182662.1|182532.1|182663.1|182533.1|182663.1|182533.1|182645.5|182515.5|14
1722627920000|2024-08-02 19:45:20|182663|182533|182736.5|182606.5|182738.1|182608.1|182663|182533|17
1722627930000|2024-08-02 19:45:30|182736.2|182606.2|182737.5|182607.5|182743.3|182613.3|182734.8|182604.8|17
1722627940000|2024-08-02 19:45:40|182737.6|182607.6|182732.2|182602.2|182737.6|182607.6|182730.5|182600.5|12
1722627950000|2024-08-02 19:45:50|182732|182602|182723.7|182593.7|182732.6|182602.6|182723.1|182593.1|14
1722627960000|2024-08-02 19:46:00|182716.5|182586.5|182719.9|182589.9|182719.9|182589.9|182710.2|182580.2|22
1722627970000|2024-08-02 19:46:10|182710.3|182580.3|182719.8|182589.8|182720.3|182590.3|182704.5|182574.5|20
1722627980000|2024-08-02 19:46:20|182722.1|182592.1|182723.3|182593.3|182723.3|182593.3|182712.5|182582.5|18
1722627990000|2024-08-02 19:46:30|182725|182595|182726.3|182596.3|182726.3|182596.3|182719.5|182589.5|12
1722628000000|2024-08-02 19:46:40|182726.5|182596.5|182725.2|182595.2|182728.5|182598.5|182724.7|182594.7|10
1722628010000|2024-08-02 19:46:50|182726.6|182596.6|182733.3|182603.3|182743|182613|182726.6|182596.6|13
1722628020000|2024-08-02 19:47:00|182733.6|182603.6|182750.8|182620.8|182751.5|182621.5|182733.6|182603.6|9
1722628030000|2024-08-02 19:47:10|182746|182616|182744.3|182614.3|182746|182616|182744.3|182614.3|2
1722628040000|2024-08-02 19:47:20|182744.4|182614.4|182743.6|182613.6|182744.4|182614.4|182739.3|182609.3|4
1722628050000|2024-08-02 19:47:30|182739.3|182609.3|182736.1|182606.1|182739.3|182609.3|182736|182606|9
1722628060000|2024-08-02 19:47:40|182738.1|182608.1|182806.4|182676.4|182806.6|182676.6|182738.1|182608.1|24
1722628070000|2024-08-02 19:47:50|182808|182678|182782.7|182652.7|182808|182678|182782.7|182652.7|16
1722628080000|2024-08-02 19:48:00|182782.2|182652.2|182785.5|182655.5|182790.3|182660.3|182782.2|182652.2|17
1722628090000|2024-08-02 19:48:10|182782.8|182652.8|182787|182657|182787|182657|182782.8|182652.8|5
1722628100000|2024-08-02 19:48:20|182785.9|182655.9|182777.3|182647.3|182785.9|182655.9|182777.3|182647.3|2
1722628110000|2024-08-02 19:48:30|182782.5|182652.5|182793.7|182663.7|182795.7|182665.7|182782.5|182652.5|17
1722628120000|2024-08-02 19:48:40|182791.5|182661.5|182798.7|182668.7|182798.7|182668.7|182790.9|182660.9|10
1722628130000|2024-08-02 19:48:50|182796.6|182666.6|182799.1|182669.1|182799.1|182669.1|182796.6|182666.6|8
1722628140000|2024-08-02 19:49:00|182801.3|182671.3|182809.6|182679.6|182811.1|182681.1|182800.7|182670.7|7
1722628150000|2024-08-02 19:49:10|182802.4|182672.4|182797.9|182667.9|182810.1|182680.1|182793.4|182663.4|16
1722628160000|2024-08-02 19:49:20|182799.5|182669.5|182797.8|182667.8|182803.4|182673.4|182797.8|182667.8|8
1722628170000|2024-08-02 19:49:30|182797.2|182667.2|182805.9|182675.9|182805.9|182675.9|182797.2|182667.2|2
1722628180000|2024-08-02 19:49:40|182802.7|182672.7|182802.7|182672.7|182802.7|182672.7|182802.7|182672.7|1
1722628190000|2024-08-02 19:49:50|182799.8|182669.8|182795.9|182665.9|182799.8|182669.8|182795.9|182665.9|7
1722628200000|2024-08-02 19:50:00|182823.8|182693.8|182839.6|182709.6|182846.4|182716.4|182823.8|182693.8|19
1722628210000|2024-08-02 19:50:10|182840.2|182710.2|182855|182725|182855|182725|182839.6|182709.6|17
1722628220000|2024-08-02 19:50:20|182856.8|182726.8|182859|182729|182859.5|182729.5|182856.1|182726.1|13
1722628230000|2024-08-02 19:50:30|182859.7|182729.7|182868|182738|182875.7|182745.7|182859|182729|15
1722628240000|2024-08-02 19:50:40|182867|182737|182860.2|182730.2|182867.9|182737.9|182860.2|182730.2|7
1722628250000|2024-08-02 19:50:50|182860|182730|182837.3|182707.3|182860|182730|182836.8|182706.8|20
1722628260000|2024-08-02 19:51:00|182834.9|182704.9|182817.9|182687.9|182836|182706|182817.1|182687.1|27
1722628270000|2024-08-02 19:51:10|182820.8|182690.8|182816.2|182686.2|182823.6|182693.6|182815.5|182685.5|22
1722628280000|2024-08-02 19:51:20|182815.4|182685.4|182802.7|182712.7|182821.1|182715|182799.3|182685.4|24
1722628290000|2024-08-02 19:51:30|182802.4|182712.4|182799.8|182709.8|182805.4|182715.4|182799.3|182709.3|5
1722628300000|2024-08-02 19:51:40|182800.8|182710.8|182813.6|182683.6|182814|182715.1|182796.8|182683.6|17
1722628310000|2024-08-02 19:51:50|182816.1|182686.1|182819.6|182689.6|182820.2|182690.2|182814|182684|13
1722628320000|2024-08-02 19:52:00|182819.3|182689.3|182818.5|182688.5|182824.5|182694.5|182818.5|182688.5|21
1722628330000|2024-08-02 19:52:10|182818.7|182688.7|182826.8|182696.8|182826.8|182696.8|182816.2|182686.2|18
1722628340000|2024-08-02 19:52:20|182826.9|182696.9|182800|182710|182826.9|182715|182799|182685.9|15
1722628350000|2024-08-02 19:52:30|182801|182711|182820.7|182690.7|182820.7|182714.2|182795.2|182690.7|14
1722628360000|2024-08-02 19:52:40|182820.6|182690.6|182800.3|182670.3|182820.6|182706.8|182793|182663|14
1722628370000|2024-08-02 19:52:50|182798.6|182668.6|182809.7|182679.7|182813.7|182683.7|182798.6|182668.6|16
1722628380000|2024-08-02 19:53:00|182806.6|182676.6|182771.5|182641.5|182809.3|182679.3|182767.9|182637.9|22
1722628390000|2024-08-02 19:53:10|182772.2|182642.2|182773.4|182643.4|182774.1|182644.1|182768.1|182638.1|20
1722628400000|2024-08-02 19:53:20|182774.5|182644.5|182798.7|182668.7|182800.8|182670.8|182769.1|182639.1|18
1722628410000|2024-08-02 19:53:30|182797.9|182667.9|182790.6|182660.6|182797.9|182667.9|182789.7|182659.7|21
1722628420000|2024-08-02 19:53:40|182790.7|182660.7|182801.9|182671.9|182806.4|182676.4|182783.4|182653.4|18
1722628430000|2024-08-02 19:53:50|182804.2|182674.2|182808.4|182678.4|182811.7|182681.7|182804.2|182674.2|11
1722628440000|2024-08-02 19:54:00|182808.9|182678.9|182804|182674|182821.6|182691.6|182804|182674|27
1722628450000|2024-08-02 19:54:10|182803.6|182673.6|182809.8|182679.8|182814.3|182684.3|182803.6|182673.6|15
1722628460000|2024-08-02 19:54:20|182809.9|182679.9|182814.2|182684.2|182814.2|182684.2|182806.1|182676.1|18
1722628470000|2024-08-02 19:54:30|182813.9|182683.9|182819.7|182689.7|182823.1|182693.1|182806.9|182676.9|24
1722628480000|2024-08-02 19:54:40|182819.3|182689.3|182818.8|182688.8|182819.3|182689.3|182816.3|182686.3|12
1722628490000|2024-08-02 19:54:50|182818.7|182688.7|182819.2|182689.2|182822.7|182692.7|182817.5|182687.5|13
1722628500000|2024-08-02 19:55:00|182815.8|182685.8|182797.4|182707.4|182817.2|182707.4|182796.6|182685.8|8
1722628510000|2024-08-02 19:55:10|182800.1|182710.1|182807.3|182717.3|182807.3|182717.3|182794.3|182704.3|13
1722628520000|2024-08-02 19:55:20|182807.6|182717.6|182799.6|182669.6|182807.6|182717.6|182790.9|182669.6|9
1722628530000|2024-08-02 19:55:30|182804.8|182674.8|182803.7|182673.7|182814.2|182684.2|182792.7|182662.7|19
1722628540000|2024-08-02 19:55:40|182802|182672|182814.5|182684.5|182816.9|182686.9|182795.3|182665.3|17
1722628550000|2024-08-02 19:55:50|182813.6|182683.6|182811|182681|182813.6|182683.6|182803.7|182673.7|15
1722628560000|2024-08-02 19:56:00|182810.9|182680.9|182795.2|182665.2|182810.9|182680.9|182795.2|182665.2|12
1722628570000|2024-08-02 19:56:10|182794.7|182664.7|182799.2|182669.2|182802.3|182672.3|182794.7|182664.7|9
1722628580000|2024-08-02 19:56:20|182799|182669|182763.7|182633.7|182799|182669|182763.5|182633.5|17
1722628590000|2024-08-02 19:56:30|182760.9|182630.9|182754.7|182624.7|182769.1|182639.1|182750.6|182620.6|19
1722628600000|2024-08-02 19:56:40|182755.2|182625.2|182757.5|182627.5|182760.9|182630.9|182753.9|182623.9|13
1722628610000|2024-08-02 19:56:50|182758.5|182628.5|182757.7|182627.7|182759.3|182629.3|182757.7|182627.7|7
1722628620000|2024-08-02 19:57:00|182758.3|182628.3|182759.6|182629.6|182767.2|182637.2|182758.3|182628.3|12
1722628630000|2024-08-02 19:57:10|182759|182629|182758.9|182628.9|182759.2|182629.2|182758.9|182628.9|3
1722628640000|2024-08-02 19:57:20|182761|182631|182767.3|182637.3|182767.3|182637.3|182761|182631|9
1722628650000|2024-08-02 19:57:30|182766.5|182636.5|182759.3|182629.3|182768.4|182638.4|182756.9|182626.9|22
1722628660000|2024-08-02 19:57:40|182766.3|182636.3|182756.5|182626.5|182768.3|182638.3|182756.5|182626.5|14
1722628670000|2024-08-02 19:57:50|182757.3|182627.3|182781.4|182651.4|182781.4|182651.4|182757.3|182627.3|16
1722628680000|2024-08-02 19:58:00|182781.2|182651.2|182744.3|182614.3|182781.2|182651.2|182726.2|182596.2|28
1722628690000|2024-08-02 19:58:10|182740.2|182610.2|182733.5|182603.5|182749.1|182619.1|182722.3|182592.3|31
1722628700000|2024-08-02 19:58:20|182734.3|182604.3|182741.8|182611.8|182742.4|182612.4|182733.8|182603.8|15
1722628710000|2024-08-02 19:58:30|182743.9|182613.9|182745.6|182615.6|182747|182617|182743.7|182613.7|8
1722628720000|2024-08-02 19:58:40|182744.9|182614.9|182714.1|182624.1|182744.9|182634|182713.9|182612.6|8
1722628730000|2024-08-02 19:58:50|182715.6|182625.6|182726|182636|182727.1|182637.1|182715.5|182625.5|16
1722628740000|2024-08-02 19:59:00|182726.6|182636.6|182732.7|182602.7|182732.7|182636.6|182713.2|182602.7|14
1722628750000|2024-08-02 19:59:10|182732.6|182602.6|182739.7|182609.7|182739.7|182609.7|182729.4|182599.4|17
1722628760000|2024-08-02 19:59:20|182735.1|182605.1|182740.2|182610.2|182740.2|182610.2|182735.1|182605.1|4
1722628770000|2024-08-02 19:59:30|182734.8|182604.8|182734.8|182604.8|182735.1|182605.1|182734.8|182604.8|3
1722628780000|2024-08-02 19:59:40|182725|182635|182735.2|182605.2|182735.2|182635.3|182725|182605.2|3
1722628790000|2024-08-02 19:59:50|182735.4|182605.4|182725.5|182635.5|182735.4|182635.5|182725.1|182605.2|4
1722628800000|2024-08-02 20:00:00|182719.9|182629.9|182727.3|182597.3|182728.4|182629.9|182703.1|182573.4|13
1722628810000|2024-08-02 20:00:10|182727.5|182597.5|182781.5|182651.5|182781.6|182651.6|182722.7|182592.7|19
1722628820000|2024-08-02 20:00:20|182780.4|182650.4|182774.6|182644.6|182782.6|182652.6|182763.9|182633.9|23
1722628830000|2024-08-02 20:00:30|182767.3|182637.3|182767.3|182637.3|182775.8|182645.8|182765.3|182635.3|21
1722628840000|2024-08-02 20:00:40|182767|182637|182747.2|182617.2|182775.3|182645.3|182747.2|182617.2|10
1722628850000|2024-08-02 20:00:50|182749.8|182619.8|182753.1|182623.1|182760.1|182630.1|182747.9|182617.9|6
1722628860000|2024-08-02 20:01:00|182760.1|182630.1|182782.8|182652.8|182785.9|182655.9|182760.1|182630.1|27
1722628870000|2024-08-02 20:01:10|182784.6|182654.6|182776.2|182646.2|182787.8|182657.8|182769.4|182639.4|30
1722628880000|2024-08-02 20:01:20|182768.4|182638.4|182771.4|182641.4|182777.2|182647.2|182764.9|182634.9|28
1722628890000|2024-08-02 20:01:30|182771.3|182641.3|182733.1|182603.1|182781|182651|182717|182587|23
1722628900000|2024-08-02 20:01:40|182729.7|182599.7|182738.8|182608.8|182739.3|182609.3|182729.4|182599.4|10
1722628910000|2024-08-02 20:01:50|182739.1|182609.1|182739.4|182609.4|182739.4|182609.4|182738.8|182608.8|5
1722628920000|2024-08-02 20:02:00|182737.2|182607.2|182738.9|182608.9|182739.4|182609.4|182735.9|182605.9|8
1722628930000|2024-08-02 20:02:10|182712.1|182622.1|182713.5|182623.5|182717.7|182627.7|182712.1|182622.1|4
1722628940000|2024-08-02 20:02:20|182717.8|182627.8|182736.3|182646.3|182736.3|182646.3|182717.8|182627.8|13
1722628950000|2024-08-02 20:02:30|182737.7|182647.7|182753.3|182623.3|182753.9|182648.5|182736.1|182623.3|6
1722628960000|2024-08-02 20:02:40|182751.1|182621.1|182752.2|182622.2|182754.7|182624.7|182746.4|182616.4|11
1722628970000|2024-08-02 20:02:50|182745.2|182615.2|182744.5|182614.5|182749.5|182619.5|182744.5|182614.5|7
1722628980000|2024-08-02 20:03:00|182746.5|182616.5|182753.8|182623.8|182754.3|182624.3|182744.7|182614.7|11
1722628990000|2024-08-02 20:03:10|182754.4|182624.4|182752.9|182622.9|182755.1|182625.1|182752.9|182622.9|4
1722629000000|2024-08-02 20:03:20|182753.6|182623.6|182755|182625|182755|182625|182753.6|182623.6|2
1722629010000|2024-08-02 20:03:30|182753.6|182623.6|182741.3|182611.3|182753.9|182623.9|182741.3|182611.3|8
1722629020000|2024-08-02 20:03:40|182752.1|182622.1|182754.1|182624.1|182754.1|182624.1|182752.1|182622.1|2
1722629030000|2024-08-02 20:03:50|182751.3|182621.3|182753.2|182623.2|182753.2|182623.2|182749.6|182619.6|4
1722629040000|2024-08-02 20:04:00|182749.4|182619.4|182718.3|182628.3|182749.4|182628.3|182718.3|182619.4|2
1722629050000|2024-08-02 20:04:10|182719.5|182629.5|182719.5|182629.5|182719.5|182629.5|182719.5|182629.5|1
1722629060000|2024-08-02 20:04:20|182730.2|182640.2|182730.2|182640.2|182730.2|182640.2|182730.2|182640.2|1
1722629070000|2024-08-02 20:04:30|182727|182637|182728.7|182638.7|182728.7|182638.7|182727|182637|2
1722629090000|2024-08-02 20:04:50|182729|182639|182729|182639|182729|182639|182729|182639|1
1722629110000|2024-08-02 20:05:10|182726|182636|182726|182636|182726|182636|182726|182636|1
1722629120000|2024-08-02 20:05:20|182724.5|182634.5|182727.1|182637.1|182727.1|182637.1|182724.5|182634.5|2
1722629130000|2024-08-02 20:05:30|182731.9|182641.9|182727.1|182637.1|182731.9|182641.9|182727.1|182637.1|2
1722629140000|2024-08-02 20:05:40|182727.8|182637.8|182727.8|182637.8|182727.8|182637.8|182727.8|182637.8|1
1722629150000|2024-08-02 20:05:50|182733.7|182643.7|182728.9|182638.9|182734.7|182644.7|182728.9|182638.9|6
1722629170000|2024-08-02 20:06:10|182731.3|182641.3|182731.5|182641.5|182734.3|182644.3|182731.3|182641.3|3
1722629180000|2024-08-02 20:06:20|182734|182644|182748|182618|182759.2|182649.6|182734|182618|9
1722629190000|2024-08-02 20:06:30|182763.4|182633.4|182763.2|182633.2|182770.5|182640.5|182758.1|182628.1|6
1722629200000|2024-08-02 20:06:40|182758|182628|182758|182628|182758|182628|182758|182628|1
1722629210000|2024-08-02 20:06:50|182757.9|182627.9|182757.9|182627.9|182757.9|182627.9|182757.9|182627.9|1
1722629220000|2024-08-02 20:07:00|182754.8|182624.8|182766.3|182636.3|182766.3|182636.3|182754.8|182624.8|6
1722629230000|2024-08-02 20:07:10|182763.5|182633.5|182778.3|182648.3|182778.3|182648.3|182761.9|182631.9|9
1722629240000|2024-08-02 20:07:20|182777.9|182647.9|182776.1|182646.1|182777.9|182647.9|182776.1|182646.1|4
1722629250000|2024-08-02 20:07:30|182776|182646|182781|182651|182781|182651|182776|182646|2
1722629260000|2024-08-02 20:07:40|182792.4|182662.4|182792.4|182662.4|182792.4|182662.4|182792.4|182662.4|1
1722629270000|2024-08-02 20:07:50|182762.3|182672.3|182750.6|182660.6|182762.3|182672.3|182750.6|182660.6|4
1722629280000|2024-08-02 20:08:00|182752.6|182662.6|182764.9|182674.9|182764.9|182674.9|182752.6|182662.6|2
1722629290000|2024-08-02 20:08:10|182773.4|182643.4|182750.5|182660.5|182776.4|182660.5|182750.5|182642|4
1722629300000|2024-08-02 20:08:20|182749.2|182659.2|182752.5|182662.5|182752.5|182662.5|182749.2|182659.2|2
1722629310000|2024-08-02 20:08:30|182748.2|182658.2|182737.4|182647.4|182748.2|182658.2|182737.4|182647.4|3
1722629320000|2024-08-02 20:08:40|182744.9|182654.9|182754.6|182664.6|182755.5|182665.5|182741.8|182651.8|8
1722629330000|2024-08-02 20:08:50|182753.3|182663.3|182762.4|182672.4|182762.4|182672.4|182753.3|182663.3|5
1722629340000|2024-08-02 20:09:00|182755.1|182665.1|182774.9|182644.9|182774.9|182665.1|182755.1|182644.8|3
1722629350000|2024-08-02 20:09:10|182776.4|182646.4|182776.2|182646.2|182776.4|182646.4|182776.2|182646.2|2
1722629360000|2024-08-02 20:09:20|182776.3|182646.3|182775.8|182645.8|182776.3|182646.3|182775.8|182645.8|2
1722629370000|2024-08-02 20:09:30|182776|182646|182755|182665|182776.5|182665|182755|182646|4
1722629380000|2024-08-02 20:09:40|182747.5|182657.5|182789|182659|182789|182667.3|182743.3|182651.3|11
1722629390000|2024-08-02 20:09:50|182789.1|182659.1|182750.4|182660.4|182789.1|182671.3|182744.7|182654.7|13
1722629400000|2024-08-02 20:10:00|182751.2|182661.2|182779.5|182649.5|182784.4|182678.4|182748.4|182644.8|12
1722629410000|2024-08-02 20:10:10|182787.7|182657.7|182758.9|182668.9|182789.9|182679|182757.6|182654.4|10
1722629420000|2024-08-02 20:10:20|182763.1|182673.1|182760.8|182670.8|182771.5|182681.5|182759|182669|13
1722629430000|2024-08-02 20:10:30|182761.8|182671.8|182758.6|182668.6|182765.1|182675.1|182752.5|182662.5|16
1722629440000|2024-08-02 20:10:40|182755.2|182665.2|182756.3|182666.3|182759.9|182669.9|182752.7|182662.7|13
1722629450000|2024-08-02 20:10:50|182756.4|182666.4|182765.5|182675.5|182785.4|182675.5|182756.2|182646.4|11
1722629460000|2024-08-02 20:11:00|182756.2|182666.2|182781.1|182651.1|182790.6|182682|182756.2|182650.4|17
1722629470000|2024-08-02 20:11:10|182778.5|182648.5|182784.1|182654.1|182785.5|182685.1|182750.8|182648.5|16
1722629480000|2024-08-02 20:11:20|182786.3|182656.3|182775|182645|182786.3|182656.3|182772.4|182642.4|13
1722629490000|2024-08-02 20:11:30|182775.5|182645.5|182778.2|182648.2|182778.2|182648.2|182772|182642|9
1722629500000|2024-08-02 20:11:40|182774.8|182644.8|182775.7|182645.7|182775.7|182645.7|182773.9|182643.9|5
1722629510000|2024-08-02 20:11:50|182775.1|182645.1|182775.3|182645.3|182776.3|182646.3|182775.1|182645.1|7
1722629520000|2024-08-02 20:12:00|182772|182642|182751.9|182661.9|182775.8|182670.2|182746.9|182640.5|16
1722629530000|2024-08-02 20:12:10|182752.5|182662.5|182763.7|182673.7|182763.7|182673.7|182752.5|182662.5|10
1722629540000|2024-08-02 20:12:20|182764.4|182674.4|182764.5|182674.5|182780.9|182676.6|182750.2|182643.7|12
1722629550000|2024-08-02 20:12:30|182768.8|182638.8|182767.1|182677.1|182782.5|182679.9|182762.5|182638.8|11
1722629560000|2024-08-02 20:12:40|182766.2|182676.2|182802.8|182672.8|182802.8|182677.6|182762.9|182652.5|10
1722629570000|2024-08-02 20:12:50|182804.7|182674.7|182805.6|182675.6|182805.6|182675.8|182765.7|182650.6|14
1722629580000|2024-08-02 20:13:00|182804.1|182674.1|182789.6|182699.6|182831.6|182701.6|182782.2|182652.2|13
1722629590000|2024-08-02 20:13:10|182787.5|182697.5|182817.3|182687.3|182840.8|182724.5|182787.5|182676.8|21
1722629600000|2024-08-02 20:13:20|182814.5|182684.5|182818|182688|182820.1|182690.1|182814.5|182684.5|6
1722629610000|2024-08-02 20:13:30|182817.8|182687.8|182818.1|182688.1|182818.1|182688.1|182817.8|182687.8|2
1722629620000|2024-08-02 20:13:40|182816.3|182686.3|182811.6|182721.6|182820.2|182721.6|182811.6|182686.3|7
1722629630000|2024-08-02 20:13:50|182810.6|182720.6|182816.5|182726.5|182821.7|182731.7|182797|182707|12
1722629640000|2024-08-02 20:14:00|182816.2|182726.2|182832.6|182702.6|182832.6|182729.2|182815.6|182702.6|4
1722629660000|2024-08-02 20:14:20|182830.9|182700.9|182809.7|182679.7|182830.9|182700.9|182809.7|182679.7|4
1722629670000|2024-08-02 20:14:30|182811.9|182681.9|182811.6|182681.6|182811.9|182681.9|182811.6|182681.6|3
1722629680000|2024-08-02 20:14:40|182818|182688|182811.3|182721.3|182818|182721.3|182811.3|182688|2
1722629690000|2024-08-02 20:14:50|182811.2|182721.2|182798|182708|182811.2|182721.2|182798|182708|3
1722629700000|2024-08-02 20:15:00|182817.9|182687.9|182846.9|182716.9|182846.9|182716.9|182817.9|182687.9|9
1722629710000|2024-08-02 20:15:10|182837|182707|182836.5|182706.5|182837|182707|182836.5|182706.5|2
1722629720000|2024-08-02 20:15:20|182836.1|182706.1|182832.8|182702.8|182836.1|182706.1|182829.1|182699.1|5
1722629730000|2024-08-02 20:15:30|182832.1|182702.1|182837.2|182707.2|182837.2|182707.2|182831.7|182701.7|3
1722629750000|2024-08-02 20:15:50|182837.1|182707.1|182836.1|182706.1|182837.1|182707.1|182836.1|182706.1|2
1722629780000|2024-08-02 20:16:20|182837.7|182707.7|182842|182712|182842|182712|182837.7|182707.7|3
1722629790000|2024-08-02 20:16:30|182845|182715|182844.9|182714.9|182845.8|182715.8|182844.9|182714.9|3
1722629800000|2024-08-02 20:16:40|182842|182712|182841.1|182711.1|182842|182712|182841.1|182711.1|2
1722629810000|2024-08-02 20:16:50|182839.4|182709.4|182829.2|182699.2|182839.4|182709.4|182827.3|182697.3|4
1722629820000|2024-08-02 20:17:00|182831.3|182701.3|182828.7|182698.7|182831.3|182701.3|182828.7|182698.7|2
1722629830000|2024-08-02 20:17:10|182827.5|182697.5|182833.2|182703.2|182833.2|182703.2|182827.5|182697.5|3
1722629840000|2024-08-02 20:17:20|182834.7|182704.7|182835.9|182705.9|182835.9|182705.9|182834.7|182704.7|3
1722629850000|2024-08-02 20:17:30|182833.8|182703.8|182826.5|182696.5|182833.8|182703.8|182825.5|182695.5|4
1722629860000|2024-08-02 20:17:40|182842.5|182712.5|182830.8|182700.8|182842.5|182712.5|182829|182699|4
1722629870000|2024-08-02 20:17:50|182840.3|182710.3|182830.8|182700.8|182840.3|182710.3|182830.8|182700.8|2
1722629880000|2024-08-02 20:18:00|182832.9|182702.9|182831.3|182701.3|182832.9|182702.9|182831.3|182701.3|2
1722629890000|2024-08-02 20:18:10|182829.7|182699.7|182834.1|182704.1|182834.1|182704.1|182825.6|182695.6|3
1722629900000|2024-08-02 20:18:20|182839.4|182709.4|182829.3|182699.3|182846|182716|182829.3|182699.3|4
1722629910000|2024-08-02 20:18:30|182827.7|182697.7|182829.4|182699.4|182829.4|182699.4|182823.7|182693.7|4
1722629920000|2024-08-02 20:18:40|182829.3|182699.3|182829.3|182699.3|182829.3|182699.3|182829.3|182699.3|1
1722629950000|2024-08-02 20:19:10|182825.1|182695.1|182823.1|182693.1|182825.1|182695.1|182823.1|182693.1|3
1722629960000|2024-08-02 20:19:20|182825.5|182695.5|182828|182698|182828|182698|182825.5|182695.5|2
1722629970000|2024-08-02 20:19:30|182831.5|182701.5|182833.7|182703.7|182833.7|182729.4|182819.4|182692.5|5
1722629980000|2024-08-02 20:19:40|182826.8|182696.8|182826.8|182696.8|182826.8|182696.8|182826.8|182696.8|1
1722629990000|2024-08-02 20:19:50|182826.7|182696.7|182823.9|182693.9|182832.7|182702.7|182823.9|182693.9|8
1722630000000|2024-08-02 20:20:00|182821.8|182691.8|182821.5|182691.5|182823.8|182693.8|182821.5|182691.5|5
1722630010000|2024-08-02 20:20:10|182797.3|182707.3|182793.1|182703.1|182807.4|182717.4|182793.1|182703.1|4
1722630020000|2024-08-02 20:20:20|182793.6|182703.6|182813|182683|182827.9|182703.6|182793.6|182683|4
1722630030000|2024-08-02 20:20:30|182806.8|182676.8|182806.9|182676.9|182806.9|182676.9|182806.8|182676.8|2
1722630040000|2024-08-02 20:20:40|182803.5|182673.5|182797|182667|182813.3|182683.3|182797|182667|3
1722630050000|2024-08-02 20:20:50|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|1
1722630060000|2024-08-02 20:21:00|182814.1|182684.1|182825.6|182695.6|182825.6|182695.6|182813|182683|8
1722630070000|2024-08-02 20:21:10|182825.5|182695.5|182826|182696|182828.8|182698.8|182825.5|182695.5|4
1722630080000|2024-08-02 20:21:20|182826.4|182696.4|182825.4|182695.4|182826.4|182696.4|182824.1|182694.1|5
1722630090000|2024-08-02 20:21:30|182822.4|182692.4|182823.6|182693.6|182823.6|182693.6|182821.3|182691.3|5
1722630110000|2024-08-02 20:21:50|182824.6|182694.6|182827.7|182697.7|182827.7|182697.7|182824.6|182694.6|3
1722630120000|2024-08-02 20:22:00|182827.2|182697.2|182827.2|182697.2|182827.2|182697.2|182827.1|182697.1|3
1722630130000|2024-08-02 20:22:10|182790.1|182700.1|182790.1|182700.1|182790.1|182700.1|182790.1|182700.1|1
1722630140000|2024-08-02 20:22:20|182790|182700|182826.1|182696.1|182826.1|182700|182790|182686.9|3
1722630150000|2024-08-02 20:22:30|182825.6|182695.6|182816.9|182686.9|182825.6|182695.6|182816.9|182686.9|5
1722630160000|2024-08-02 20:22:40|182817.7|182687.7|182816.8|182686.8|182817.7|182687.7|182816.8|182686.8|2
1722630170000|2024-08-02 20:22:50|182794.8|182704.8|182793.5|182703.5|182794.8|182704.8|182793.5|182703.5|2
1722630190000|2024-08-02 20:23:10|182816|182686|182816|182686|182816|182686|182816|182686|1
1722630200000|2024-08-02 20:23:20|182831.2|182701.2|182866.3|182736.3|182873.6|182743.6|182831.2|182701.2|5
1722630230000|2024-08-02 20:23:50|182869.4|182779.4|182869.4|182779.4|182869.4|182779.4|182869.4|182779.4|1
1722630260000|2024-08-02 20:24:20|182854.7|182764.7|182886.6|182756.6|182887.8|182764.7|182854.7|182749.3|5
1722630270000|2024-08-02 20:24:30|182886.4|182756.4|182886.5|182756.5|182886.9|182756.9|182886.4|182756.4|4
1722630280000|2024-08-02 20:24:40|182886.6|182756.6|182881.8|182751.8|182886.6|182756.6|182881.8|182751.8|3
1722630290000|2024-08-02 20:24:50|182880.8|182750.8|182880.8|182750.8|182880.8|182750.8|182880.8|182750.8|1
1722630300000|2024-08-02 20:25:00|182880.7|182750.7|182880.8|182750.8|182880.8|182750.8|182880.7|182750.7|2
1722630310000|2024-08-02 20:25:10|182881.8|182751.8|182881.8|182751.8|182881.8|182751.8|182881.8|182751.8|1
1722630320000|2024-08-02 20:25:20|182881.9|182751.9|182890.9|182760.9|182890.9|182760.9|182881.9|182751.9|4
1722630340000|2024-08-02 20:25:40|182891|182761|182892.9|182762.9|182892.9|182762.9|182890.9|182760.9|3
1722630350000|2024-08-02 20:25:50|182895.4|182765.4|182895.3|182765.3|182895.4|182765.4|182895.3|182765.3|2
1722630360000|2024-08-02 20:26:00|182895.4|182765.4|182895.3|182765.3|182895.4|182765.4|182895.3|182765.3|2
1722630370000|2024-08-02 20:26:10|182895.4|182765.4|182895.4|182765.4|182895.4|182765.4|182895.4|182765.4|1
1722630380000|2024-08-02 20:26:20|182895.3|182765.3|182887|182757|182895.3|182765.3|182887|182757|6
1722630390000|2024-08-02 20:26:30|182887.8|182757.8|182886.8|182756.8|182887.8|182757.8|182886.8|182756.8|2
1722630400000|2024-08-02 20:26:40|182886.7|182756.7|182886.3|182756.3|182887.6|182757.6|182886.3|182756.3|7
1722630410000|2024-08-02 20:26:50|182886.9|182756.9|182887|182757|182887|182757|182885.7|182755.7|8
1722630420000|2024-08-02 20:27:00|182887.1|182757.1|182887|182757|182887.1|182757.1|182885.7|182755.7|5
1722630430000|2024-08-02 20:27:10|182886.8|182756.8|182886.9|182756.9|182887.1|182757.1|182886.8|182756.8|5
1722630440000|2024-08-02 20:27:20|182887|182757|182887|182757|182887.3|182757.3|182886.9|182756.9|4
1722630450000|2024-08-02 20:27:30|182887.1|182757.1|182886.9|182756.9|182887.1|182757.1|182886.9|182756.9|2
1722630470000|2024-08-02 20:27:50|182887|182757|182886.9|182756.9|182887.4|182757.4|182886.9|182756.9|4
1722630480000|2024-08-02 20:28:00|182887.3|182757.3|182886.9|182756.9|182887.3|182757.3|182886.9|182756.9|2
1722630500000|2024-08-02 20:28:20|182886.8|182756.8|182886.9|182756.9|182886.9|182756.9|182886.8|182756.8|2
1722630510000|2024-08-02 20:28:30|182886.8|182756.8|182887|182757|182887|182757|182886.8|182756.8|6
1722630520000|2024-08-02 20:28:40|182886.8|182756.8|182887|182757|182887|182757|182886.8|182756.8|2
1722630530000|2024-08-02 20:28:50|182887.1|182757.1|182887|182757|182887.5|182757.5|182887|182757|6
1722630540000|2024-08-02 20:29:00|182886.8|182756.8|182888.3|182758.3|182888.3|182758.3|182886.8|182756.8|4
1722630550000|2024-08-02 20:29:10|182888|182758|182888.2|182758.2|182888.2|182758.2|182888|182758|2
1722630560000|2024-08-02 20:29:20|182888.3|182758.3|182888.3|182758.3|182888.6|182758.6|182888.3|182758.3|3
1722630570000|2024-08-02 20:29:30|182888|182758|182888|182758|182888|182758|182888|182758|1
1722630580000|2024-08-02 20:29:40|182886.6|182756.6|182946.3|182816.3|182947.6|182817.6|182881.6|182751.6|9
1722630590000|2024-08-02 20:29:50|182943.9|182813.9|182974.4|182844.4|182978.2|182848.2|182943.9|182813.9|8
1722630600000|2024-08-02 20:30:00|182973.9|182843.9|182966.7|182836.7|182973.9|182843.9|182965.2|182835.2|11
1722630610000|2024-08-02 20:30:10|182961.4|182831.4|182962.1|182832.1|182962.1|182832.1|182960.6|182830.6|6
1722630620000|2024-08-02 20:30:20|182962.6|182832.6|182962.6|182832.6|182962.6|182832.6|182962.6|182832.6|1
1722630630000|2024-08-02 20:30:30|182962|182832|182963.6|182833.6|182963.6|182833.6|182961.1|182831.1|9
1722630640000|2024-08-02 20:30:40|182963.4|182833.4|182925.2|182631.4|182993.7|182841.2|182877|182540.5|34
1722630650000|2024-08-02 20:30:50|182899.5|182571.1|182916.6|182630.4|182933.9|182728|182850.7|182571.1|40
1722630660000|2024-08-02 20:31:00|182851.4|182721.4|182927.6|182622.3|182930.7|182722.2|182845.7|182556.4|40
1722630670000|2024-08-02 20:31:10|182908.5|182566.5|182894|182599.9|182930.6|182720.4|182827.4|182561.9|40
1722630680000|2024-08-02 20:31:20|182904.6|182613.3|182825.1|182695.1|182918.6|182722.2|182816.5|182566.1|40
1722630690000|2024-08-02 20:31:30|182801.9|182671.9|182822.8|182548.7|182871.3|182671.9|182737.6|182517.1|40
1722630700000|2024-08-02 20:31:40|182817.4|182498.6|182829.2|182527.8|182839.8|182625.5|182731.7|182498.6|40
1722630710000|2024-08-02 20:31:50|182816.5|182539.5|182813.4|182534.3|182836.6|182621.5|182735.4|182503.5|40
1722630720000|2024-08-02 20:32:00|182825.2|182527.2|182743.4|182613.4|182836.4|182623.5|182731.4|182490.2|40
1722630730000|2024-08-02 20:32:10|182828.9|182525.2|182741.4|182611.4|182839|182622.9|182739|182491.5|39
1722630740000|2024-08-02 20:32:20|182828.1|182508.5|182801.1|182514|182839.7|182626.1|182727.8|182487.5|36
1722630750000|2024-08-02 20:32:30||182514.5||182514.5||182514.5||182514.5|1
1722630760000|2024-08-02 20:32:40||182509.4||182509.4||182509.4||182509.4|1
1722630770000|2024-08-02 20:32:50|182796.7|182510|182801.2|182509.2|182801.2|182615.7|182745.7|182509.2|4
1722630780000|2024-08-02 20:33:00|182801.1|182506.7|182801.1|182506.7|182801.1|182506.7|182801.1|182506.7|1
1722630790000|2024-08-02 20:33:10|182799.5|182501.3|182799.5|182501.3|182799.5|182501.3|182799.5|182501.3|1
1722630800000|2024-08-02 20:33:20|182796.3|182516.1|182727.9|182597.9|182804.6|182619.5|182726.5|182506|14
1722630810000|2024-08-02 20:33:30|182728|182598|182728|182598|182728|182598|182728|182598|1
1722630850000|2024-08-02 20:34:10|182727.9|182597.9|182729.3|182599.3|182729.3|182599.3|182727.9|182597.9|2
1722630890000|2024-08-02 20:34:50|182728.8|182598.8|182728.1|182598.1|182728.8|182598.8|182728.1|182598.1|2
1722630910000|2024-08-02 20:35:10|182801.8|182530.6|182801.8|182530.6|182801.8|182530.6|182801.8|182530.6|1
1722630980000|2024-08-02 20:36:20|182725.1|182595.1|182727|182597|182727.1|182597.1|182725.1|182595.1|3
1722630990000|2024-08-02 20:36:30|182726.3|182596.3|182726.3|182596.3|182726.3|182596.3|182726.3|182596.3|1
1722631000000|2024-08-02 20:36:40|182731|182601|182729.8|182599.8|182731|182601|182729.8|182599.8|2
1722631020000|2024-08-02 20:37:00|182732.3|182602.3|182733.3|182603.3|182733.3|182603.3|182732.3|182602.3|2
1722631030000|2024-08-02 20:37:10|182806.7|182532.8|182733.3|182603.3|182806.7|182603.3|182733.3|182532.8|2
1722631040000|2024-08-02 20:37:20|182809.6|182532.8|182732.1|182602.1|182809.6|182602.1|182732.1|182532.8|2
1722631060000|2024-08-02 20:37:40|182733.1|182603.1|182733.1|182603.1|182733.1|182603.1|182733.1|182603.1|1
1722631070000|2024-08-02 20:37:50|182729.5|182599.5|182729.5|182599.5|182729.5|182599.5|182729.5|182599.5|1
1722631080000|2024-08-02 20:38:00|182804|182532.1|182819.9|182536.3|182819.9|182536.3|182804|182532.1|3
1722631100000|2024-08-02 20:38:20|182807.1|182532.1|182806.6|182532.1|182807.5|182532.1|182806.5|182532.1|5
1722631120000|2024-08-02 20:38:40|182807|182527.5|182806.8|182527.5|182807|182527.5|182806.8|182527.5|2
1722631130000|2024-08-02 20:38:50|182807.3||182807.3||182807.3||182807.3||1
1722631150000|2024-08-02 20:39:10|182806|182529.7|182818.3|182533.1|182818.3|182533.1|182806|182529.7|4
1722631160000|2024-08-02 20:39:20|182818.8|182536.3|182823.1|182536.3|182823.1|182536.3|182818.8|182536.3|3
1722631170000|2024-08-02 20:39:30||182536.6||182536.5||182536.6||182536.5|2
1722631180000|2024-08-02 20:39:40||182536.7||182542.3||182542.3||182536.7|3
1722631190000|2024-08-02 20:39:50|182821.9|182542.5|182821.9|182545.8|182821.9|182545.8|182821.9|182542.5|5
1722631200000|2024-08-02 20:40:00|182823.1|182548|182823.1|182547.8|182823.1|182548|182823.1|182545.7|5
1722631210000|2024-08-02 20:40:10|182813.6|182540.8|182743.1|182613.1|182813.6|182613.6|182743.1|182540.8|6
1722631220000|2024-08-02 20:40:20|182746.1|182616.1|182746.5|182616.5|182746.5|182616.5|182746.1|182616.1|3
1722631230000|2024-08-02 20:40:30|182746.7|182616.7|182747.3|182617.3|182748.7|182618.7|182746.7|182616.7|3
1722631240000|2024-08-02 20:40:40|182748.6|182618.6|182743|182613|182748.6|182618.6|182742.3|182612.3|4
1722631250000|2024-08-02 20:40:50|182813.6|182540.5|182813.6|182537.2|182813.6|182540.5|182813.6|182537.2|4
1722631260000|2024-08-02 20:41:00|182966.7|182534.9|182986.4|182702.3|182989|182702.6|182965.1|182534.9|19
1722631270000|2024-08-02 20:41:10|182986.1|182702|182987.9|182713.6|182992.4|182784.9|182914.5|182697.3|32
1722631280000|2024-08-02 20:41:20|182992.1|182708|182917|182787|182992.7|182787.7|182916.7|182708|39
1722631290000|2024-08-02 20:41:30|182917.5|182787.5|182917.1|182787.1|182919|182789|182916.7|182786.7|34
1722631300000|2024-08-02 20:41:40|182919.1|182789.1|182919|182789|182919.1|182789.1|182916.6|182786.6|32
1722631310000|2024-08-02 20:41:50|182917.1|182787.1|182921.1|182791.1|182921.4|182791.4|182916.8|182786.8|32
1722631320000|2024-08-02 20:42:00|182920.9|182790.9|182927.9|182797.9|182928.3|182798.3|182920.9|182790.9|32
1722631330000|2024-08-02 20:42:10|182927.7|182797.7|182928.2|182798.2|182928.3|182798.3|182927.7|182797.7|27
1722631340000|2024-08-02 20:42:20|182927.9|182797.9|182984.4|182660.5|182997.7|182798.3|182925.5|182624.7|33
1722631350000|2024-08-02 20:42:30|182984|182689.2|182960.3|182618.3|183003.5|182693.8|182938.2|182596.2|40
1722631360000|2024-08-02 20:42:40|182993|182655.7|182898.3|182556.3|182998|182700.4|182898.3|182556.3|38
1722631370000|2024-08-02 20:42:50|182898.5|182556.5|182978.2|182683.2|182978.2|182683.2|182885.5|182543.5|21
1722631380000|2024-08-02 20:43:00|182936.9|182594.9|182960.2|182622.2|182991.9|182680.8|182873.3|182531.3|34
1722631390000|2024-08-02 20:43:10|182935.3|182593.3|182923.9|182635.1|182994.1|182690.8|182893.3|182551.3|32
1722631400000|2024-08-02 20:43:20|182924.2|182620.1|182921.8|182630.7|182978.7|182697.2|182921.8|182592.4|18
1722631410000|2024-08-02 20:43:30|182921.1|182606.3|182940.8|182638.1|182947.5|182638.1|182921.1|182606.3|12
1722631420000|2024-08-02 20:43:40|182948.8|182646.8|182905.2|182584.2|182948.8|182668|182798|182523.7|30
1722631430000|2024-08-02 20:43:50|182880.1|182596|182879.4|182584.5|182906.7|182607.5|182874.8|182576|28
1722631440000|2024-08-02 20:44:00|182879.5|182586.2|182890.2|182578.1|182890.5|182588.5|182879.4|182573.9|23
1722631450000|2024-08-02 20:44:10|182882.5|182583.9|182874.2|182554.5|182930.2|182600.7|182872|182530|39
1722631460000|2024-08-02 20:44:20|182882.3|182563.1|182889.9|182547.9|182901.9|182628.4|182875.1|182533.1|40
1722631470000|2024-08-02 20:44:30|182900|182611.6|182895.5|182553.5|182921.6|182630.1|182873.8|182542.3|39
1722631480000|2024-08-02 20:44:40|182899.6|182610.4|182889.4|182549.7|182926.2|182628.4|182855|182513|39
1722631490000|2024-08-02 20:44:50|182884.1|182578.9|182896.7|182606.6|182916.9|182610.5|182861.1|182519.1|40
1722631500000|2024-08-02 20:45:00|182902.4|182560.4|182878.7|182578.1|182921.4|182607.8|182876|182536.4|36
1722631510000|2024-08-02 20:45:10|182888.3|182588.1|182922.4|182594.2|182962.9|182629|182867|182525|40
1722631520000|2024-08-02 20:45:20|182931.5|182605.5|182935.7|182601.3|182955|182629.5|182900|182558|36
1722631530000|2024-08-02 20:45:30|182905|182563|182945.7|182624.8|182957.6|182645.8|182905|182563|38
1722631540000|2024-08-02 20:45:40|182944|182602|182928.6|182586.6|182962.5|182631.3|182900.9|182558.9|39
1722631550000|2024-08-02 20:45:50|182956.9|182626|182944.3|182624.8|182956.9|182630.2|182910.9|182568.9|39
1722631560000|2024-08-02 20:46:00|182920.4|182600.3|182917.9|182598.7|182956.3|182630.2|182900|182558|38
1722631570000|2024-08-02 20:46:10|182918.5|182576.5|182965.5|182623.5|182965.5|182628.6|182915.2|182573.2|39
1722631580000|2024-08-02 20:46:20|182949.4|182607.4|182975.9|182633.9|182990.2|182648.2|182914.6|182572.6|40
1722631590000|2024-08-02 20:46:30|182995|182653|182939.4|182597.4|182995|182653|182919.4|182577.4|40
1722631600000|2024-08-02 20:46:40|182944.7|182602.7|182950.9|182608.9|182968.7|182626.7|182922.2|182580.2|40
1722631610000|2024-08-02 20:46:50|182963.1|182621.1|182946.7|182604.7|182972.7|182630.7|182918.1|182576.1|40
1722631620000|2024-08-02 20:47:00|182937.8|182595.8|182922.3|182580.3|182967.4|182625.4|182917.1|182575.1|38
1722631630000|2024-08-02 20:47:10|182942.9|182600.9|182980.9|182638.9|182983|182641|182914.3|182572.3|38
1722631640000|2024-08-02 20:47:20|182929|182587|182941.2|182599.2|182989.1|182647.1|182917.3|182575.3|39
1722631650000|2024-08-02 20:47:30|182940.2|182598.2|182948.5|182606.5|182969.5|182627.5|182924.6|182582.6|40
1722631660000|2024-08-02 20:47:40|182958.6|182616.6|182938.3|182596.3|182963|182621|182912.9|182570.9|39
1722631670000|2024-08-02 20:47:50|182943.9|182601.9|182958.9|182616.9|182969.3|182627.3|182918.3|182576.3|40
1722631680000|2024-08-02 20:48:00|182947.5|182605.5|182945.5|182603.5|182969.5|182627.5|182915.1|182573.1|39
1722631690000|2024-08-02 20:48:10|182946.5|182604.5|182950.4|182608.4|182956.8|182614.8|182916.1|182574.1|40
1722631700000|2024-08-02 20:48:20|182947.1|182605.1|182948|182606|182962.9|182620.9|182919.8|182577.8|39
1722631710000|2024-08-02 20:48:30|182935.2|182593.2|182955|182613|182964.1|182622.1|182910.4|182568.4|39
1722631720000|2024-08-02 20:48:40|182923|182581|182958.1|182616.1|182964.4|182622.4|182914.1|182572.1|39
1722631730000|2024-08-02 20:48:50|182944|182602|182951.4|182609.4|182979.1|182637.1|182922.8|182580.8|40
1722631740000|2024-08-02 20:49:00|182948.6|182606.6|182961.5|182619.5|182966.4|182624.4|182918.6|182576.6|39
1722631750000|2024-08-02 20:49:10|182934.2|182592.2|182924|182582|182970.9|182628.9|182924|182582|38
1722631760000|2024-08-02 20:49:20|182951.1|182609.1|182944.1|182602.1|182967.4|182625.4|182915.5|182573.5|38
1722631770000|2024-08-02 20:49:30|182928|182586|182930.7|182588.7|182984.6|182642.6|182920.5|182578.5|40
1722631780000|2024-08-02 20:49:40|182953.6|182611.6|182958.4|182616.4|182974.7|182632.7|182923.7|182581.7|40
1722631790000|2024-08-02 20:49:50|182939.4|182597.4|182949.5|182607.5|182975.2|182633.2|182922.4|182580.4|40
1722631800000|2024-08-02 20:50:00|182961.9|182619.9|182951.1|182609.1|182966.7|182624.7|182920.2|182578.2|39
1722631810000|2024-08-02 20:50:10|182944.8|182602.8|182935.9|182593.9|182971.6|182629.6|182917.5|182575.5|40
1722631820000|2024-08-02 20:50:20|182932|182590|182950.8|182608.8|182963.8|182621.8|182912|182570|40
1722631830000|2024-08-02 20:50:30|182961.1|182619.1|182950.1|182608.1|182970.3|182628.3|182918.4|182576.4|39
1722631840000|2024-08-02 20:50:40|182937.9|182595.9|182953.9|182611.9|182978.6|182636.6|182907.4|182565.4|40
1722631850000|2024-08-02 20:50:50|182966.4|182624.4|182940.5|182598.5|182985.4|182643.4|182915.8|182573.8|40
1722631860000|2024-08-02 20:51:00|182944.5|182602.5|182950.8|182608.8|182959.8|182617.8|182916.3|182574.3|39
1722631870000|2024-08-02 20:51:10|182958.1|182616.1|182951.4|182609.4|182976.5|182634.5|182911.2|182569.2|39
1722631880000|2024-08-02 20:51:20|182958.1|182616.1|182900.8|182558.8|182964.2|182622.2|182897.1|182555.1|40
1722631890000|2024-08-02 20:51:30|182925.7|182583.7|182898|182556|182943.2|182601.2|182855.9|182513.9|40
1722631900000|2024-08-02 20:51:40|182897.2|182555.2|182898.2|182557.5|182898.9|182557.5|182887.7|182545.7|23
1722631910000|2024-08-02 20:51:50|182898.9|182556.2|182898.7|182557.8|182903.9|182561.9|182897.6|182556.2|22
1722631920000|2024-08-02 20:52:00|182898.1|182556.1|182897.4|182557.5|182903.6|182561.6|182897.4|182555.9|22
1722631930000|2024-08-02 20:52:10|182898.2|182557.7|182898.7|182557.8|182899|182557.9|182897.2|182556.3|25
1722631940000|2024-08-02 20:52:20|182897.9|182557.6|182897.5|182557.5|182898.8|182557.8|182897.4|182555.9|23
1722631950000|2024-08-02 20:52:30|182898.3|182555.8|182909.5|182567.5|182923.2|182603.1|182828.5|182486.5|29
1722631960000|2024-08-02 20:52:40|182919.9|182577.9|182932.6|182590.6|182958.2|182616.2|182917.4|182575.4|39
1722631970000|2024-08-02 20:52:50|182950.4|182608.4|182944.8|182602.8|182972.2|182630.2|182929.3|182587.3|40
1722631980000|2024-08-02 20:53:00|182950.4|182608.4|182967.9|182625.9|182967.9|182625.9|182912.3|182570.3|39
1722631990000|2024-08-02 20:53:10|182961.2|182619.2|182952.3|182610.3|182972.1|182630.1|182920.5|182578.5|40
1722632000000|2024-08-02 20:53:20|182942.8|182600.8|182925.3|182583.3|182970.2|182628.2|182894.3|182552.3|40
1722632010000|2024-08-02 20:53:30|182948.9|182606.9|182958.5|182616.5|182975.2|182633.2|182889.1|182547.1|40
1722632020000|2024-08-02 20:53:40|182911.3|182569.3|182944.6|182602.6|182968.6|182626.6|182887.7|182545.7|39
1722632030000|2024-08-02 20:53:50|182966.7|182624.7|182968.6|182626.6|182968.6|182626.6|182899.9|182557.9|40
1722632040000|2024-08-02 20:54:00|182950.8|182608.8|182935.6|182593.6|182967.7|182625.7|182917.9|182575.9|39
1722632050000|2024-08-02 20:54:10|182953.7|182611.7|182953.1|182611.1|182969.3|182627.3|182910.9|182568.9|40
1722632060000|2024-08-02 20:54:20|182952.9|182610.9|182958|182616|182967.9|182625.9|182909.3|182567.3|40
1722632070000|2024-08-02 20:54:30|182938|182596|182941|182599|182965.2|182623.2|182917.9|182575.9|39
1722632080000|2024-08-02 20:54:40|182920.6|182578.6|182942.5|182600.5|182964.6|182622.6|182909.2|182567.2|38
1722632090000|2024-08-02 20:54:50|182903|182561|182935.8|182593.8|182961|182619|182903|182561|40
1722632100000|2024-08-02 20:55:00|182948.3|182606.3|182934.2|182592.2|182966|182624|182917.6|182575.6|40
1722632110000|2024-08-02 20:55:10|182923.4|182581.4|182956.9|182614.9|182971.5|182629.5|182917.4|182575.4|40
1722632120000|2024-08-02 20:55:20|182946.7|182604.7|182965.4|182623.4|182966.3|182624.3|182921.3|182579.3|40
1722632130000|2024-08-02 20:55:30|182928.5|182586.5|182919.2|182577.2|182971.7|182629.7|182919.1|182577.1|40
1722632140000|2024-08-02 20:55:40|182950.7|182608.7|182951|182609|182965|182623|182915.5|182573.5|40
1722632150000|2024-08-02 20:55:50|182965.3|182623.3|182936.5|182594.5|182965.3|182623.3|182915.5|182573.5|39
1722632160000|2024-08-02 20:56:00|182951.4|182609.4|182947|182605|182966|182624|182915.1|182573.1|40
1722632170000|2024-08-02 20:56:10|182963.9|182621.9|182927|182585|182971.1|182629.1|182918.5|182576.5|40
1722632180000|2024-08-02 20:56:20|182946.3|182604.3|182944|182602|182967.5|182625.5|182920.7|182578.7|40
1722632190000|2024-08-02 20:56:30|182934.9|182592.9|182920.8|182578.8|182965.2|182623.2|182920.8|182578.8|40
1722632200000|2024-08-02 20:56:40|182950.3|182608.3|182945|182603|182972.7|182630.7|182919.2|182577.2|40
1722632210000|2024-08-02 20:56:50|182917.9|182575.9|182967.8|182625.8|182967.8|182625.8|182917.9|182575.9|39
1722632220000|2024-08-02 20:57:00|182943.6|182601.6|182947.5|182605.5|182964.5|182622.5|182916.3|182574.3|40
1722632230000|2024-08-02 20:57:10|182929|182587|182919.7|182577.7|182986|182644|182915.4|182573.4|40
1722632240000|2024-08-02 20:57:20|182946.4|182604.4|182951.9|182609.9|183001.9|182659.9|182919|182577|39
1722632250000|2024-08-02 20:57:30|182947.9|182605.9|182932.1|182590.1|182975.5|182633.5|182920.1|182578.1|40
1722632260000|2024-08-02 20:57:40|182958.5|182616.5|182952.4|182610.4|182972.9|182630.9|182913.8|182571.8|40
1722632270000|2024-08-02 20:57:50|182970.6|182628.6|182943.4|182601.4|182979.3|182637.3|182911.5|182569.5|40
1722632280000|2024-08-02 20:58:00|182944.9|182602.9|182959.4|182617.4|182965.2|182623.2|182915.4|182573.4|39
1722632290000|2024-08-02 20:58:10|182941.6|182599.6|182965|182623|182965|182623|182914.5|182572.5|40
1722632300000|2024-08-02 20:58:20|182909.7|182567.7|182913.1|182571.1|182966.4|182624.4|182909.7|182567.7|40
1722632310000|2024-08-02 20:58:30|182925.9|182583.9|182946.3|182604.3|182965.6|182623.6|182909.5|182567.5|39
1722632320000|2024-08-02 20:58:40|182950.6|182608.6|182958.3|182616.3|182965.6|182623.6|182901.4|182559.4|39
1722632330000|2024-08-02 20:58:50|182915.4|182573.4|182929.9|182587.9|182965.1|182623.1|182902.8|182560.8|39
1722801600000|2024-08-04 20:00:00|182777.3|182380.3|182777.3|182380.3|182777.3|182380.3|182777.3|182380.3|1
1722805200000|2024-08-04 21:00:00|182752.3|182405.3|182752.3|182405.3|182752.3|182405.3|182752.3|182405.3|1
1722805280000|2024-08-04 21:01:20|182749.8|182407.8|182749.8|182407.8|182749.8|182407.8|182749.8|182407.8|1
1722805500000|2024-08-04 21:05:00|182728.4|182386.4|182728.4|182386.4|182728.4|182386.4|182728.4|182386.4|1
1722805510000|2024-08-04 21:05:10|182728.8|182386.8|182728.3|182386.3|182793.3|182451.3|182728.3|182386.3|4
1722805520000|2024-08-04 21:05:20|182728.7|182386.7|182728.7|182386.7|182728.7|182386.7|182728.7|182386.7|1
1722805540000|2024-08-04 21:05:40|182729.4|182387.4|182729.4|182387.4|182729.4|182387.4|182729.4|182387.4|1
1722805550000|2024-08-04 21:05:50|182729.7|182387.7|182729.7|182387.7|182729.7|182387.7|182729.7|182387.7|1
1722805560000|2024-08-04 21:06:00|182730|182388|182730|182388|182730|182388|182730|182388|1
1722805590000|2024-08-04 21:06:30|182732.8|182390.8|182732.8|182390.8|182732.8|182390.8|182732.8|182390.8|1
1722805600000|2024-08-04 21:06:40|182733.1|182391.1|182733.1|182391.1|182733.1|182391.1|182733.1|182391.1|1
1722805650000|2024-08-04 21:07:30|182734.4|182392.4|182734.4|182392.4|182734.4|182392.4|182734.4|182392.4|1
1722805660000|2024-08-04 21:07:40|182734.9|182392.9|182734.9|182392.9|182734.9|182392.9|182734.9|182392.9|1
1722805670000|2024-08-04 21:07:50|182735.2|182393.2|182735.2|182393.2|182735.2|182393.2|182735.2|182393.2|1
1722805700000|2024-08-04 21:08:20|182736|182394|182736|182394|182736|182394|182736|182394|1
1722805710000|2024-08-04 21:08:30|182736.2|182394.2|182736.2|182394.2|182736.2|182394.2|182736.2|182394.2|1
1722805720000|2024-08-04 21:08:40|182736.7|182394.7|182736.7|182394.7|182736.7|182394.7|182736.7|182394.7|1
1722805760000|2024-08-04 21:09:20|182737.4|182395.4|182737.7|182395.7|182737.7|182395.7|182737.4|182395.4|2
1722805780000|2024-08-04 21:09:40|182738.1|182396.1|182738.1|182396.1|182738.1|182396.1|182738.1|182396.1|1
1722805820000|2024-08-04 21:10:20|182738.5|182396.5|182738.6|182396.6|182738.6|182396.6|182738.5|182396.5|2
1722805870000|2024-08-04 21:11:10|182739.2|182397.2|182739.2|182397.2|182739.2|182397.2|182739.2|182397.2|1
1722805890000|2024-08-04 21:11:30|182739.5|182397.5|182739.5|182397.5|182739.5|182397.5|182739.5|182397.5|1
1722805920000|2024-08-04 21:12:00|182739.8|182397.8|182739.8|182397.8|182739.8|182397.8|182739.8|182397.8|1
1722805930000|2024-08-04 21:12:10|182739.9|182397.9|182739.9|182397.9|182739.9|182397.9|182739.9|182397.9|1
1722805940000|2024-08-04 21:12:20|182740|182398|182740|182398|182740|182398|182740|182398|1
1722808800000|2024-08-04 22:00:00|182705.3|182363.3|182762.8|182420.8|182765.7|182423.7|182705.3|182363.3|3
1722808820000|2024-08-04 22:00:20|182771.1|182429.1|182771.1|182429.1|182771.1|182429.1|182771.1|182429.1|1
1722808850000|2024-08-04 22:00:50|182696.5|182354.5|182696.5|182354.5|182696.5|182354.5|182696.5|182354.5|1
1722808860000|2024-08-04 22:01:00|182694.9|182352.9|182695|182353|182695|182353|182694.9|182352.9|2
1722808870000|2024-08-04 22:01:10|182695.1|182353.1|182697.9|182355.9|182697.9|182355.9|182694.9|182352.9|3
1722808910000|2024-08-04 22:01:50|182702|182360|182703.3|182361.3|182703.3|182361.3|182702|182360|2
1722808920000|2024-08-04 22:02:00|182704.2|182362.2|182711.7|182369.7|182711.7|182369.7|182704.2|182362.2|5
1722808930000|2024-08-04 22:02:10|182712.8|182370.8|182712.8|182370.8|182712.8|182370.8|182712.8|182370.8|1
1722808960000|2024-08-04 22:02:40|182740.6|182398.6|182743.8|182401.8|182743.8|182401.8|182739.9|182397.9|5
1722808970000|2024-08-04 22:02:50|182746.1|182404.1|182746.1|182404.1|182746.1|182404.1|182746.1|182404.1|1
1722808980000|2024-08-04 22:03:00|182742|182400|182745.7|182403.7|182747.1|182405.1|182741.8|182399.8|4
1722809020000|2024-08-04 22:03:40|182751.1|182409.1|182752.5|182410.5|182752.5|182410.5|182751.1|182409.1|2
1722809030000|2024-08-04 22:03:50|182752.8|182410.8|182754.6|182412.6|182754.6|182412.6|182752.8|182410.8|2
1722809070000|2024-08-04 22:04:30|182756.3|182414.3|182756.3|182414.3|182756.3|182414.3|182756.3|182414.3|1
1722809080000|2024-08-04 22:04:40|182756.6|182414.6|182756.6|182414.6|182756.6|182414.6|182756.6|182414.6|1
1722809090000|2024-08-04 22:04:50|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|1
1722809100000|2024-08-04 22:05:00|182713.5|182371.5|182714.8|182372.8|182715.6|182373.6|182713.5|182371.5|4
1722809130000|2024-08-04 22:05:30|182750.1|182408.1|182750.1|182408.1|182750.1|182408.1|182750.1|182408.1|1
1722809140000|2024-08-04 22:05:40|182749.2|182407.2|182749.1|182407.1|182749.5|182407.5|182749.1|182407.1|3
1722809170000|2024-08-04 22:06:10|182781.8|182439.8|182779.6|182437.6|182786.6|182444.6|182772.5|182430.5|6
1722809180000|2024-08-04 22:06:20|182788|182446|182781.1|182439.1|182788|182446|182781.1|182439.1|4
1722809190000|2024-08-04 22:06:30|182780.7|182438.7|182780.7|182438.7|182780.7|182438.7|182780.7|182438.7|1
1722809210000|2024-08-04 22:06:50|182737.1|182395.1|182737.1|182395.1|182737.1|182395.1|182737.1|182395.1|1
1722809220000|2024-08-04 22:07:00|182737.4|182395.4|182737.4|182395.4|182737.4|182395.4|182737.4|182395.4|1
1722809230000|2024-08-04 22:07:10|182737.5|182395.5|182776.6|182434.6|182776.6|182434.6|182737.5|182395.5|5
1722809250000|2024-08-04 22:07:30|182776.7|182434.7|182775.9|182433.9|182776.7|182434.7|182775.8|182433.8|3
1722809260000|2024-08-04 22:07:40|182776|182434|182776|182434|182776|182434|182776|182434|1
1722809310000|2024-08-04 22:08:30|182736|182394|182733.3|182391.3|182736|182394|182733.3|182391.3|2
1722809320000|2024-08-04 22:08:40|182734.2|182392.2|182734.2|182392.2|182734.2|182392.2|182734.2|182392.2|1
1722809330000|2024-08-04 22:08:50|182775.4|182433.4|182775|182433|182775.4|182433.4|182774.8|182432.8|4
1722809340000|2024-08-04 22:09:00|182774|182432|182773.6|182431.6|182774.8|182432.8|182773.6|182431.6|5
1722809350000|2024-08-04 22:09:10|182774|182432|182774|182432|182774|182432|182773.9|182431.9|3
1722809360000|2024-08-04 22:09:20|182729.8|182387.8|182729.8|182387.8|182729.8|182387.8|182729.8|182387.8|1
1722809370000|2024-08-04 22:09:30|182729.9|182387.9|182729.9|182387.9|182729.9|182387.9|182729.9|182387.9|1
1722809380000|2024-08-04 22:09:40|182727.2|182385.2|182726.1|182384.1|182743.3|182401.3|182723.3|182381.3|9
1722809390000|2024-08-04 22:09:50|182772.7|182430.7|182772.3|182430.3|182773.1|182431.1|182772.3|182430.3|3
1722809400000|2024-08-04 22:10:00|182772.1|182430.1|182772.1|182430.1|182772.2|182430.2|182772|182430|4
1722809420000|2024-08-04 22:10:20|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|182724.4|182382.4|1
1722809430000|2024-08-04 22:10:30|182725.2|182383.2|182725.2|182383.2|182725.2|182383.2|182725.2|182383.2|1
1722809440000|2024-08-04 22:10:40|182728.7|182386.7|182767.6|182425.6|182767.6|182425.6|182725.9|182383.9|5
1722809450000|2024-08-04 22:10:50|182767.5|182425.5|182766.8|182424.8|182767.5|182425.5|182765.6|182423.6|8
1722809460000|2024-08-04 22:11:00|182766.5|182424.5|182766.4|182424.4|182766.5|182424.5|182766.4|182424.4|2
1722809470000|2024-08-04 22:11:10|182766.3|182424.3|182725.2|182383.2|182766.3|182424.3|182725.2|182383.2|2
1722809490000|2024-08-04 22:11:30|182725|182383|182716.6|182374.6|182725|182383|182716.6|182374.6|2
1722809500000|2024-08-04 22:11:40|182769.5|182427.5|182769.5|182427.5|182769.5|182427.5|182769.5|182427.5|1
1722809510000|2024-08-04 22:11:50|182771.5|182429.5|182771.5|182429.5|182771.5|182429.5|182771.5|182429.5|1
1722809520000|2024-08-04 22:12:00|182774.6|182432.6|182774.7|182432.7|182774.7|182432.7|182773.8|182431.8|5
1722809530000|2024-08-04 22:12:10|182732|182390|182732|182390|182732|182390|182732|182390|1
1722809540000|2024-08-04 22:12:20|182732.1|182390.1|182731|182389|182732.1|182390.1|182731|182389|2
1722809550000|2024-08-04 22:12:30|182774.3|182432.3|182774.3|182432.3|182774.3|182432.3|182774.3|182432.3|1
1722809560000|2024-08-04 22:12:40|182774.4|182432.4|182774.4|182432.4|182774.4|182432.4|182774.4|182432.4|1
1722809580000|2024-08-04 22:13:00|182770.9|182428.9|182731.6|182389.6|182774.5|182432.5|182731.6|182389.6|4
1722809600000|2024-08-04 22:13:20|182731.7|182389.7|182730.8|182388.8|182731.7|182389.7|182730.8|182388.8|3
1722809610000|2024-08-04 22:13:30|182774.3|182432.3|182774.3|182432.3|182774.3|182432.3|182774.3|182432.3|1
1722809640000|2024-08-04 22:14:00|182771.4|182429.4|182732.8|182390.8|182771.4|182429.4|182722.3|182380.3|3
1722809650000|2024-08-04 22:14:10|182731.3|182389.3|182731.3|182389.3|182731.3|182389.3|182731.3|182389.3|1
1722809660000|2024-08-04 22:14:20|182774.4|182432.4|182774.4|182432.4|182774.4|182432.4|182774.4|182432.4|1
1722809700000|2024-08-04 22:15:00|182731.3|182389.3|182736.9|182394.9|182736.9|182394.9|182731.3|182389.3|5
1722809710000|2024-08-04 22:15:10|182733.4|182391.4|182733.4|182391.4|182733.4|182391.4|182733.4|182391.4|1
1722809720000|2024-08-04 22:15:20|182736.6|182394.6|182776.2|182434.2|182776.2|182434.2|182736.6|182394.6|2
1722809730000|2024-08-04 22:15:30|182776|182434|182776.2|182434.2|182776.2|182434.2|182775.4|182433.4|3
1722809750000|2024-08-04 22:15:50|182736.6|182394.6|182738.9|182396.9|182739|182397|182735.3|182393.3|5
1722809770000|2024-08-04 22:16:10|182777|182435|182776|182434|182777|182435|182776|182434|2
1722809780000|2024-08-04 22:16:20|182775.3|182433.3|182776.9|182434.9|182777.1|182435.1|182775.3|182433.3|3
1722809800000|2024-08-04 22:16:40|182776.8|182434.8|182776.8|182434.8|182776.8|182434.8|182776.8|182434.8|1
1722809810000|2024-08-04 22:16:50|182738.4|182396.4|182738.4|182396.4|182738.4|182396.4|182738.4|182396.4|1
1722809830000|2024-08-04 22:17:10|182776.8|182434.8|182776.8|182434.8|182776.8|182434.8|182776.8|182434.8|1
1722809840000|2024-08-04 22:17:20|182776.2|182434.2|182777.1|182435.1|182777.5|182435.5|182775.3|182433.3|4
1722809860000|2024-08-04 22:17:40|182739.3|182397.3|182739.3|182397.3|182739.3|182397.3|182739.3|182397.3|1
1722809880000|2024-08-04 22:18:00|182740|182398|182777.4|182435.4|182777.4|182435.4|182740|182398|2
1722809900000|2024-08-04 22:18:20|182776.2|182434.2|182777.3|182435.3|182777.3|182435.3|182775.5|182433.5|3
1722809910000|2024-08-04 22:18:30|182778.2|182436.2|182733.8|182391.8|182778.2|182436.2|182733.8|182391.8|8
1722809940000|2024-08-04 22:19:00|182732.9|182390.9|182775|182433|182775|182433|182732.9|182390.9|2
1722809970000|2024-08-04 22:19:30|182732.9|182390.9|182740.6|182398.6|182740.6|182398.6|182732.9|182390.9|3
1722809990000|2024-08-04 22:19:50|182777.6|182435.6|182777.6|182435.6|182777.6|182435.6|182777.6|182435.6|1
1722810020000|2024-08-04 22:20:20|182777.5|182435.5|182777.5|182435.5|182777.5|182435.5|182777.5|182435.5|1
1722810030000|2024-08-04 22:20:30|182740.5|182398.5|182741.9|182399.9|182741.9|182399.9|182740.5|182398.5|6
1722810040000|2024-08-04 22:20:40|182742|182400|182742|182400|182742|182400|182742|182400|1
1722810050000|2024-08-04 22:20:50|182778|182436|182778|182436|182778|182436|182778|182436|1
1722810070000|2024-08-04 22:21:10|182778.1|182436.1|182778.1|182436.1|182778.1|182436.1|182778.1|182436.1|1
1722810080000|2024-08-04 22:21:20|182778|182436|182741.8|182399.8|182778|182436|182741.8|182399.8|2
1722810090000|2024-08-04 22:21:30|182741.9|182399.9|182740.7|182398.7|182741.9|182399.9|182740.7|182398.7|2
1722810100000|2024-08-04 22:21:40|182741.6|182399.6|182784|182442|182784|182442|182741|182399|4
1722810110000|2024-08-04 22:21:50|182783.4|182441.4|182783.5|182441.5|182783.5|182441.5|182783.4|182441.4|2
1722810140000|2024-08-04 22:22:20|182740.1|182398.1|182741.4|182399.4|182741.4|182399.4|182740.1|182398.1|2
1722810150000|2024-08-04 22:22:30|182741.5|182399.5|182739.2|182397.2|182741.5|182399.5|182739.2|182397.2|2
1722810160000|2024-08-04 22:22:40|182736.6|182394.6|182776.2|182434.2|182776.2|182434.2|182736.6|182394.6|2
1722810180000|2024-08-04 22:23:00|182777.4|182435.4|182766.9|182424.9|182777.5|182435.5|182766.9|182424.9|7
1722810190000|2024-08-04 22:23:10|182768|182426|182740.7|182398.7|182777.6|182435.6|182740.7|182398.7|4
1722810210000|2024-08-04 22:23:30|182740.9|182398.9|182777.9|182435.9|182777.9|182435.9|182740.9|182398.9|3
1722810250000|2024-08-04 22:24:10|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1722810270000|2024-08-04 22:24:30|182777.9|182435.9|182777.9|182435.9|182777.9|182435.9|182777.9|182435.9|1
1722810300000|2024-08-04 22:25:00|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|182741.7|182399.7|1
1722810310000|2024-08-04 22:25:10|182741.8|182399.8|182741.7|182399.7|182741.8|182399.8|182741.7|182399.7|2
1722810320000|2024-08-04 22:25:20|182741.6|182399.6|182777.8|182435.8|182777.8|182435.8|182741.4|182399.4|4
1722810330000|2024-08-04 22:25:30|182777.4|182435.4|182777.1|182435.1|182777.4|182435.4|182777.1|182435.1|2
1722810360000|2024-08-04 22:26:00|182739.3|182397.3|182739.3|182397.3|182739.3|182397.3|182739.3|182397.3|1
1722810380000|2024-08-04 22:26:20|182777.1|182435.1|182777.5|182435.5|182777.5|182435.5|182777.1|182435.1|3
1722810390000|2024-08-04 22:26:30|182777.6|182435.6|182777.6|182435.6|182777.6|182435.6|182777.6|182435.6|1
1722810410000|2024-08-04 22:26:50|182740.9|182398.9|182740.9|182398.9|182740.9|182398.9|182740.9|182398.9|1
1722810420000|2024-08-04 22:27:00|182741|182399|182741|182399|182741|182399|182741|182399|1
1722810430000|2024-08-04 22:27:10|182777.7|182435.7|182777.7|182435.7|182777.7|182435.7|182777.7|182435.7|1
1722810450000|2024-08-04 22:27:30|182777.8|182435.8|182777.6|182435.6|182777.8|182435.8|182777.6|182435.6|2
1722810460000|2024-08-04 22:27:40|182740.8|182398.8|182740.8|182398.8|182740.8|182398.8|182740.8|182398.8|1
1722810480000|2024-08-04 22:28:00|182725.4|182383.4|182728.5|182386.5|182728.6|182386.6|182725.4|182383.4|3
1722810490000|2024-08-04 22:28:10|182742.9|182400.9|182743|182401|182743|182401|182742.9|182400.9|2
1722810500000|2024-08-04 22:28:20|182746.7|182404.7|182781.5|182439.5|182781.5|182439.5|182746.7|182404.7|4
1722810510000|2024-08-04 22:28:30|182774.9|182432.9|182783.5|182441.5|182783.5|182441.5|182774.9|182432.9|7
1722810520000|2024-08-04 22:28:40|182783.7|182441.7|182780.8|182438.8|182783.7|182441.7|182780.4|182438.4|6
1722810530000|2024-08-04 22:28:50|182750.3|182408.3|182750.3|182408.3|182750.3|182408.3|182750.3|182408.3|1
1722810540000|2024-08-04 22:29:00|182747.9|182405.9|182780|182438|182780|182438|182747.9|182405.9|2
1722810550000|2024-08-04 22:29:10|182780.4|182438.4|182782|182440|182782.1|182440.1|182780.4|182438.4|3
1722810570000|2024-08-04 22:29:30|182754|182412|182754|182412|182754|182412|182754|182412|1
1722810580000|2024-08-04 22:29:40|182752.4|182410.4|182755.5|182413.5|182755.5|182413.5|182751.3|182409.3|4
1722810600000|2024-08-04 22:30:00|182782.5|182440.5|182782|182440|182782.5|182440.5|182782|182440|2
1722810630000|2024-08-04 22:30:30|182753.9|182411.9|182753.9|182411.9|182753.9|182411.9|182753.9|182411.9|1
1722810640000|2024-08-04 22:30:40|182758.9|182416.9|182756.3|182414.3|182758.9|182416.9|182756.3|182414.3|2
1722810650000|2024-08-04 22:30:50|182782.8|182440.8|182782.8|182440.8|182782.8|182440.8|182782.8|182440.8|1
1722810670000|2024-08-04 22:31:10|182782.4|182440.4|182781.3|182439.3|182782.4|182440.4|182781.3|182439.3|5
1722810680000|2024-08-04 22:31:20|182752|182410|182752|182410|182752|182410|182752|182410|1
1722810700000|2024-08-04 22:31:40|182757.6|182415.6|182757.6|182415.6|182757.6|182415.6|182757.6|182415.6|1
1722810710000|2024-08-04 22:31:50|182789.3|182447.3|182786.1|182444.1|182789.4|182447.4|182786.1|182444.1|5
1722810740000|2024-08-04 22:32:20|182748.1|182406.1|182748.1|182406.1|182748.1|182406.1|182748.1|182406.1|1
1722810760000|2024-08-04 22:32:40|182754.7|182412.7|182788.3|182446.3|182788.3|182446.3|182754.7|182412.7|2
1722810780000|2024-08-04 22:33:00|182788.2|182446.2|182788.2|182446.2|182788.2|182446.2|182788.2|182446.2|1
1722810790000|2024-08-04 22:33:10|182754.4|182412.4|182749|182407|182754.4|182412.4|182749|182407|2
1722810810000|2024-08-04 22:33:30|182749.2|182407.2|182749.2|182407.2|182749.2|182407.2|182749.2|182407.2|1
1722810820000|2024-08-04 22:33:40|182780.4|182438.4|182781.7|182439.7|182781.7|182439.7|182780.4|182438.4|3
1722810840000|2024-08-04 22:34:00|182781.4|182439.4|182781.4|182439.4|182781.4|182439.4|182781.4|182439.4|1
1722810850000|2024-08-04 22:34:10|182752.2|182410.2|182752.3|182410.3|182752.3|182410.3|182752.2|182410.2|2
1722810860000|2024-08-04 22:34:20|182752.9|182410.9|182750.7|182408.7|182752.9|182410.9|182750.7|182408.7|3
1722810870000|2024-08-04 22:34:30|182780.9|182438.9|182780.9|182438.9|182780.9|182438.9|182780.9|182438.9|1
1722810880000|2024-08-04 22:34:40|182780.5|182438.5|182780.5|182438.5|182780.5|182438.5|182780.5|182438.5|1
1722810900000|2024-08-04 22:35:00|182780.6|182438.6|182749.7|182407.7|182780.6|182438.6|182749.7|182407.7|2
1722810920000|2024-08-04 22:35:20|182745.4|182403.4|182748.1|182406.1|182748.4|182406.4|182745.4|182403.4|5
1722810930000|2024-08-04 22:35:30|182786.1|182444.1|182786.2|182444.2|182786.5|182444.5|182786|182444|5
1722810940000|2024-08-04 22:35:40|182785.9|182443.9|182786.2|182444.2|182786.8|182444.8|182785.9|182443.9|3
1722810960000|2024-08-04 22:36:00|182748.5|182406.5|182748.5|182406.5|182748.5|182406.5|182748.5|182406.5|1
1722810980000|2024-08-04 22:36:20|182748.7|182406.7|182780|182438|182780.4|182438.4|182748.7|182406.7|5
1722810990000|2024-08-04 22:36:30|182779.2|182437.2|182779.4|182437.4|182779.4|182437.4|182779.2|182437.2|2
1722811000000|2024-08-04 22:36:40|182779.8|182437.8|182779.6|182437.6|182779.8|182437.8|182779.6|182437.6|2
1722811020000|2024-08-04 22:37:00|182746.7|182404.7|182746.7|182404.7|182746.7|182404.7|182746.7|182404.7|1
1722811040000|2024-08-04 22:37:20|182779.6|182437.6|182779.6|182437.6|182779.6|182437.6|182779.6|182437.6|1
1722811070000|2024-08-04 22:37:50|182746.8|182404.8|182746.8|182404.8|182746.8|182404.8|182746.8|182404.8|1
1722811090000|2024-08-04 22:38:10|182779.6|182437.6|182779.6|182437.6|182779.6|182437.6|182779.6|182437.6|1
1722811100000|2024-08-04 22:38:20|182779.4|182437.4|182779.4|182437.4|182779.4|182437.4|182779.4|182437.4|1
1722811120000|2024-08-04 22:38:40|182779|182437|182744.7|182402.7|182779|182437|182744.7|182402.7|3
1722811130000|2024-08-04 22:38:50|182745.7|182403.7|182745.7|182403.7|182745.7|182403.7|182745.7|182403.7|1
1722811140000|2024-08-04 22:39:00|182745.1|182403.1|182745.1|182403.1|182745.1|182403.1|182745.1|182403.1|1
1722811150000|2024-08-04 22:39:10|182779|182437|182779|182437|182779|182437|182779|182437|1
1722811160000|2024-08-04 22:39:20|182779.1|182437.1|182779.1|182437.1|182779.1|182437.1|182779.1|182437.1|1
1722811180000|2024-08-04 22:39:40|182779.4|182437.4|182745.7|182403.7|182779.4|182437.4|182744.7|182402.7|3
1722811190000|2024-08-04 22:39:50|182745.3|182403.3|182744.9|182402.9|182745.3|182403.3|182744.9|182402.9|2
1722811200000|2024-08-04 22:40:00|182779|182437|182779.1|182437.1|182779.1|182437.1|182779|182437|2
1722811220000|2024-08-04 22:40:20|182778.7|182436.7|182778.7|182436.7|182778.7|182436.7|182778.7|182436.7|1
1722811230000|2024-08-04 22:40:30|182778.6|182436.6|182743.6|182401.6|182778.6|182436.6|182743.6|182401.6|2
1722811240000|2024-08-04 22:40:40|182743.4|182401.4|182743.5|182401.5|182743.5|182401.5|182743.4|182401.4|2
1722811250000|2024-08-04 22:40:50|182744.9|182402.9|182744.9|182402.9|182744.9|182402.9|182744.9|182402.9|1
1722811260000|2024-08-04 22:41:00|182779|182437|182779|182437|182779|182437|182779|182437|1
1722811270000|2024-08-04 22:41:10|182779.2|182437.2|182779.2|182437.2|182779.2|182437.2|182779.2|182437.2|1
1722811290000|2024-08-04 22:41:30|182745.5|182403.5|182745.5|182403.5|182745.5|182403.5|182745.5|182403.5|1
1722811300000|2024-08-04 22:41:40|182744.4|182402.4|182744.4|182402.4|182744.4|182402.4|182744.4|182402.4|1
1722811310000|2024-08-04 22:41:50|182778.8|182436.8|182775.8|182433.8|182778.8|182436.8|182775.8|182433.8|2
1722811340000|2024-08-04 22:42:20|182735.4|182393.4|182735.4|182393.4|182735.4|182393.4|182735.4|182393.4|1
1722811350000|2024-08-04 22:42:30|182735.5|182393.5|182737.2|182395.2|182737.2|182395.2|182735.5|182393.5|2
1722811370000|2024-08-04 22:42:50|182776.4|182434.4|182783.4|182441.4|182783.4|182441.4|182761.9|182419.9|5
1722811400000|2024-08-04 22:43:20|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|182741.2|182399.2|1
1722811410000|2024-08-04 22:43:30|182741.3|182399.3|182791.3|182449.3|182791.3|182449.3|182741.3|182399.3|7
1722811420000|2024-08-04 22:43:40|182792.2|182450.2|182791.8|182449.8|182793.1|182451.1|182791.8|182449.8|3
1722811430000|2024-08-04 22:43:50|182792.4|182450.4|182792.4|182450.4|182792.4|182450.4|182792.4|182450.4|1
1722811440000|2024-08-04 22:44:00|182792.7|182450.7|182792.7|182450.7|182792.7|182450.7|182792.7|182450.7|1
1722811460000|2024-08-04 22:44:20|182786.1|182444.1|182793.3|182451.3|182793.3|182451.3|182786.1|182444.1|2
1722811470000|2024-08-04 22:44:30|182794.4|182452.4|182794.4|182452.4|182794.4|182452.4|182794.4|182452.4|1
1722811480000|2024-08-04 22:44:40|182801.6|182459.6|182746.3|182404.3|182801.6|182459.6|182746.3|182404.3|3
1722811490000|2024-08-04 22:44:50|182747|182405|182795.6|182453.6|182795.6|182453.6|182747|182405|4
1722811510000|2024-08-04 22:45:10|182797.5|182455.5|182762.1|182420.1|182797.5|182455.5|182761.9|182419.9|5
1722811520000|2024-08-04 22:45:20|182762.4|182420.4|182762.4|182420.4|182762.4|182420.4|182762.4|182420.4|1
1722811530000|2024-08-04 22:45:30|182762.5|182420.5|182762.5|182420.5|182762.5|182420.5|182762.5|182420.5|1
1722811540000|2024-08-04 22:45:40|182762.6|182420.6|182720.7|182378.7|182762.6|182420.6|182720.7|182378.7|2
1722811550000|2024-08-04 22:45:50|182721|182379|182721|182379|182721|182379|182721|182379|1
1722811560000|2024-08-04 22:46:00|182721.3|182379.3|182721.3|182379.3|182721.3|182379.3|182721.3|182379.3|1
1722811570000|2024-08-04 22:46:10|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|1
1722811580000|2024-08-04 22:46:20|182764.6|182422.6|182764.6|182422.6|182764.6|182422.6|182764.6|182422.6|1
1722811590000|2024-08-04 22:46:30|182764.7|182422.7|182764.7|182422.7|182764.7|182422.7|182764.7|182422.7|1
1722811600000|2024-08-04 22:46:40|182722.5|182380.5|182722.5|182380.5|182722.5|182380.5|182722.5|182380.5|1
1722811610000|2024-08-04 22:46:50|182722.7|182380.7|182722.7|182380.7|182722.7|182380.7|182722.7|182380.7|1
1722811620000|2024-08-04 22:47:00|182764.9|182422.9|182764.9|182422.9|182764.9|182422.9|182764.9|182422.9|1
1722811630000|2024-08-04 22:47:10|182765.1|182423.1|182765.1|182423.1|182765.1|182423.1|182765.1|182423.1|1
1722811640000|2024-08-04 22:47:20|182765.2|182423.2|182765.2|182423.2|182765.2|182423.2|182765.2|182423.2|1
1722811660000|2024-08-04 22:47:40|182723.7|182381.7|182723.9|182381.9|182723.9|182381.9|182723.7|182381.7|2
1722811670000|2024-08-04 22:47:50|182724.1|182382.1|182724.1|182382.1|182724.1|182382.1|182724.1|182382.1|1
1722811680000|2024-08-04 22:48:00|182765.4|182423.4|182776.6|182434.6|182776.6|182434.6|182765.4|182423.4|3
1722811710000|2024-08-04 22:48:30|182776.8|182434.8|182738.3|182396.3|182776.8|182434.8|182738.3|182396.3|2
1722811730000|2024-08-04 22:48:50|182782.9|182440.9|182782.6|182440.6|182782.9|182440.9|182782.6|182440.6|2
1722811760000|2024-08-04 22:49:20|182737.6|182395.6|182737.6|182395.6|182737.6|182395.6|182737.6|182395.6|1
1722811790000|2024-08-04 22:49:50|182776.6|182434.6|182777|182435|182777|182435|182776.6|182434.6|2
1722811820000|2024-08-04 22:50:20|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|1
1722811840000|2024-08-04 22:50:40|182777|182435|182777|182435|182777|182435|182777|182435|1
1722811870000|2024-08-04 22:51:10|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|1
1722811900000|2024-08-04 22:51:40|182777|182435|182777|182435|182777|182435|182777|182435|1
1722811930000|2024-08-04 22:52:10|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|1
1722811950000|2024-08-04 22:52:30|182783.1|182441.1|182782.5|182440.5|182783.1|182441.1|182782.5|182440.5|2
1722811980000|2024-08-04 22:53:00|182737.2|182395.2|182737.2|182395.2|182737.2|182395.2|182737.2|182395.2|1
1722812000000|2024-08-04 22:53:20|182710.1|182368.1|182791.7|182449.7|182791.7|182449.7|182710.1|182368.1|5
1722812010000|2024-08-04 22:53:30|182788.9|182446.9|182794.3|182452.3|182832.1|182490.1|182783.1|182441.1|13
1722812020000|2024-08-04 22:53:40|182793.7|182451.7|182790|182448|182793.7|182451.7|182790|182448|2
1722812030000|2024-08-04 22:53:50|182790.3|182448.3|182792.2|182450.2|182792.2|182450.2|182790.3|182448.3|4
1722812040000|2024-08-04 22:54:00|182792.5|182450.5|182781.8|182439.8|182792.5|182450.5|182781.8|182439.8|2
1722812070000|2024-08-04 22:54:30|182783.2|182441.2|182787.2|182445.2|182787.9|182445.9|182783.2|182441.2|3
1722812080000|2024-08-04 22:54:40|182787.9|182445.9|182787.9|182445.9|182787.9|182445.9|182787.9|182445.9|1
1722812090000|2024-08-04 22:54:50|182788.2|182446.2|182788.2|182446.2|182788.2|182446.2|182788.2|182446.2|1
1722812100000|2024-08-04 22:55:00|182793.7|182451.7|182789|182447|182793.7|182451.7|182789|182447|2
1722812110000|2024-08-04 22:55:10|182787.7|182445.7|182797|182455|182877.3|182535.3|182787.7|182445.7|7
1722812120000|2024-08-04 22:55:20|182796.8|182454.8|182794|182452|182797.9|182455.9|182794|182452|9
1722812130000|2024-08-04 22:55:30|182793.4|182451.4|182793.4|182451.4|182793.4|182451.4|182793.4|182451.4|1
1722812150000|2024-08-04 22:55:50|182781.7|182439.7|182781.7|182439.7|182781.7|182439.7|182781.7|182439.7|1
1722812170000|2024-08-04 22:56:10|182783.4|182441.4|182794.5|182452.5|182797.3|182455.3|182783.4|182441.4|11
1722812180000|2024-08-04 22:56:20|182857.8|182515.8|182792.1|182450.1|182857.8|182515.8|182792.1|182450.1|4
1722812210000|2024-08-04 22:56:50|182784.1|182442.1|182782.1|182440.1|182784.1|182442.1|182782.1|182440.1|2
1722812230000|2024-08-04 22:57:10|182783.6|182441.6|182796.3|182454.3|182873.2|182531.2|182783.6|182441.6|9
1722812240000|2024-08-04 22:57:20|182796.2|182454.2|182809.2|182467.2|182887|182545|182796.2|182454.2|39
1722812250000|2024-08-04 22:57:30|182807.2|182465.2|182808|182466|182881.5|182539.5|182804.7|182462.7|36
1722812260000|2024-08-04 22:57:40|182819.4|182477.4|182811.1|182469.1|182859|182517|182799.3|182457.3|19
1722812270000|2024-08-04 22:57:50|182811.8|182469.8|182810.7|182468.7|182854.7|182512.7|182810.7|182468.7|7
1722812280000|2024-08-04 22:58:00|182809.6|182467.6|182811.4|182469.4|182860.2|182518.2|182806|182464|24
1722812290000|2024-08-04 22:58:10|182817.7|182475.7|182808.3|182466.3|182842|182500|182804|182462|28
1722812300000|2024-08-04 22:58:20|182808.6|182466.6|182804.6|182462.6|182858.7|182516.7|182800.6|182458.6|13
1722812310000|2024-08-04 22:58:30|182804.4|182462.4|182804.3|182462.3|182804.4|182462.4|182804.3|182462.3|2
1722812330000|2024-08-04 22:58:50|182802.8|182460.8|182802.8|182460.8|182802.8|182460.8|182802.8|182460.8|1
1722812340000|2024-08-04 22:59:00|182805|182463|182822.9|182480.9|182822.9|182480.9|182805|182463|2
1722812360000|2024-08-04 22:59:20|182796.6|182454.6|182810.2|182468.2|182881.7|182539.7|182796.6|182454.6|14
1722812370000|2024-08-04 22:59:30|182810.1|182468.1|182806.2|182464.2|182810.1|182468.1|182806.2|182464.2|3
1722812380000|2024-08-04 22:59:40|182805.9|182463.9|182805.9|182463.9|182805.9|182463.9|182805.9|182463.9|1
1722812400000|2024-08-04 23:00:00|182794.3|182452.3|182792|182450|182794.3|182452.3|182792|182450|3
1722812410000|2024-08-04 23:00:10|182807.5|182465.5|182806.8|182464.8|182807.5|182465.5|182806.8|182464.8|2
1722812420000|2024-08-04 23:00:20|182806.1|182464.1|182915.3|182573.3|182915.3|182573.3|182806.1|182464.1|7
1722812430000|2024-08-04 23:00:30|182943.4|182601.4|182961.7|182619.7|182966.1|182624.1|182916.2|182574.2|13
1722812440000|2024-08-04 23:00:40|182962.1|182620.1|182970.6|182657.6|182970.8|182657.6|182962.1|182620.1|5
1722812460000|2024-08-04 23:01:00||182657.8||182657.8||182657.8||182657.8|1
1722812470000|2024-08-04 23:01:10|182979.8|182657.9|182979.8|182637.8|182979.8|182657.9|182979.8|182637.8|2
1722812480000|2024-08-04 23:01:20|182980.1|182638.1|182980.1|182638.1|182980.1|182638.1|182980.1|182638.1|1
1722812490000|2024-08-04 23:01:30|182980.4|182638.4|182969.5|182627.5|182980.4|182638.4|182969.5|182627.5|2
1722812500000|2024-08-04 23:01:40|182969|182656.6|182968|182657.7|182969|182657.7|182968|182656.6|5
1722812510000|2024-08-04 23:01:50|182967.7|182658|182967.7|182658.3|182967.7|182658.3|182967.7|182658|2
1722812520000|2024-08-04 23:02:00|182967.2|182658.6|182953.3|182689.7|182967.2|182689.9|182953.3|182658.6|5
1722812530000|2024-08-04 23:02:10|182981.2|182639.2|182981.2|182639.2|182981.2|182639.2|182981.2|182639.2|1
1722812540000|2024-08-04 23:02:20|182981.4|182639.4|182981.9|182639.9|182982.5|182640.5|182981.4|182639.4|4
1722812550000|2024-08-04 23:02:30|182982.1|182640.1|182966.1|182663.9|182982.1|182663.9|182966.1|182632.3|5
1722812560000|2024-08-04 23:02:40|182965.9|182664.2|182965.3|182665.6|182967.6|182665.6|182965.3|182664.2|5
1722812570000|2024-08-04 23:02:50|182965.1|182665.9|182964.6|182666.1|182965.1|182666.1|182964.6|182665.9|3
1722812580000|2024-08-04 23:03:00|182963.8|182666.4|182980.2|182653.4|182981.2|182667.3|182963.5|182645.1|7
1722812590000|2024-08-04 23:03:10|182979.6|182654.4|182979.6|182654.4|182979.6|182654.4|182979.6|182654.4|1
1722812600000|2024-08-04 23:03:20|182978.9|182655.4|182978.9|182655.4|182978.9|182655.4|182978.9|182655.4|1
1722812610000|2024-08-04 23:03:30|182953.5|182707.1|182965.9|182673.2|182966|182707.4|182953.3|182673.2|4
1722812620000|2024-08-04 23:03:40|182965.8|182673.1|182975.9|182720.6|182983.4|182742.9|182965.4|182673.1|5
1722812630000|2024-08-04 23:03:50|182978|182723.1|182983.5|182731.5|182985|182734.5|182978|182723.1|5
1722812640000|2024-08-04 23:04:00|182983.3|182731.8|182981.7|182736.3|182983.7|182736.3|182981.7|182731.8|9
1722812650000|2024-08-04 23:04:10|182980.7|182736.2|182893.2|182652.4|182980.7|182737.2|182887.4|182575.8|10
1722812660000|2024-08-04 23:04:20|182894|182652.2|182915.2|182652.7|182915.2|182652.7|182894|182652.2|3
1722812680000|2024-08-04 23:04:40|182915.7|182653.8|182902.9|182598|182928.3|182653.8|182902.9|182598|4
1722812690000|2024-08-04 23:04:50|182901.3|182598.3|182900|182601.3|182901.3|182601.6|182898.5|182598.3|3
1722812700000|2024-08-04 23:05:00|182896.3|182601.9|182898|182605.3|182898|182605.3|182896.3|182601.7|5
1722812710000|2024-08-04 23:05:10|182887.1|182651|182909.7|182604.7|182910.1|182651|182887.1|182604.7|3
1722812720000|2024-08-04 23:05:20|182910.5|182604.6|182909.7|182604.8|182910.5|182605.4|182909.7|182604.6|3
1722812730000|2024-08-04 23:05:30|182908.9|182605.1|182888.2|182598.4|182909.8|182605.2|182888|182594.6|13
1722812740000|2024-08-04 23:05:40|182893.1|182638.5|182865.2|182632.4|182893.1|182638.7|182864.3|182630.4|10
1722812750000|2024-08-04 23:05:50|182864.2|182632.1|182863.4|182632.4|182864.2|182632.4|182863.4|182632.1|2
1722812760000|2024-08-04 23:06:00|182862.5|182633.7|182864.5|182617.2|182864.5|182633.9|182859.2|182612.5|6
1722812770000|2024-08-04 23:06:10|182861.9|182618|182859.7|182580.7|182861.9|182619|182859.7|182579.8|6
1722812780000|2024-08-04 23:06:20|182860.7|182581|182858.3|182581.6|182860.7|182581.7|182858.3|182580.8|4
1722812790000|2024-08-04 23:06:30|182860.3|182612.8|182859.6|182635.4|182860.7|182635.4|182859.6|182612.8|4
1722812800000|2024-08-04 23:06:40|182859.8|182635.8|182857.8|182636.4|182859.8|182636.4|182857.8|182635.5|4
1722812810000|2024-08-04 23:06:50|182858.5|182636.5|182859.2|182638.8|182860.1|182639|182857.9|182636.5|6
1722812820000|2024-08-04 23:07:00|182859.1|182640.7|182847|182625.3|182859.1|182640.7|182846.4|182622.1|7
1722812830000|2024-08-04 23:07:10|182846.8|182625.5|182881.4|182596|182885.4|182625.5|182846.8|182594.2|6
1722812840000|2024-08-04 23:07:20|182881.8|182596.4|182874.2|182622.8|182881.8|182622.8|182874|182596.3|10
1722812850000|2024-08-04 23:07:30|182874.3|182623|182872.3|182624.1|182874.3|182624.1|182872.3|182623|10
1722812860000|2024-08-04 23:07:40|182872.1|182624.3|182854.1|182641.9|182872.1|182641.9|182853.2|182622|6
1722812870000|2024-08-04 23:07:50|182853.2|182625.7|182838.3|182625.6|182853.2|182625.7|182837.2|182625.3|4
1722812880000|2024-08-04 23:08:00|182836.7|182629.1|182839.5|182634.6|182864.4|182636.5|182836.2|182628.9|10
1722812890000|2024-08-04 23:08:10|182842.7|182634.7|182874.9|182608.7|182875|182634.7|182842.7|182606.9|5
1722812900000|2024-08-04 23:08:20|182872.7|182629.8|182872.3|182629.5|182872.7|182629.8|182872.3|182629.1|6
1722812910000|2024-08-04 23:08:30|182872|182629.8|182872.1|182630.7|182872.1|182630.7|182871.8|182629.1|5
1722812920000|2024-08-04 23:08:40|182872.3|182630.4|182854.1|182650.6|182872.3|182650.6|182854.1|182630.4|2
1722812930000|2024-08-04 23:08:50|182804.4|182674.4|182839.4|182634.4|182839.4|182674.4|182803.4|182634.4|3
1722812940000|2024-08-04 23:09:00|182840|182637.8|182840.1|182640|182840.1|182640|182839.8|182637.8|3
1722812950000|2024-08-04 23:09:10|182803.4|182673.4|182876.7|182633.3|182880.1|182673.4|182803.4|182611.6|6
1722812960000|2024-08-04 23:09:20|182876.4|182632.7|182875|182635|182876.6|182635|182875|182632.5|8
1722812970000|2024-08-04 23:09:30|182874.8|182635.3|182875.4|182636.7|182875.6|182636.7|182874.3|182634.4|8
1722812980000|2024-08-04 23:09:40|182875.2|182635.8|182810.2|182680.2|182875.2|182680.2|182810.2|182635.8|4
1722812990000|2024-08-04 23:09:50|182809.7|182679.7|182809.7|182679.7|182809.7|182679.7|182809.7|182679.7|1
1722813000000|2024-08-04 23:10:00|182810.6|182680.6|182882.1|182611.1|182882.1|182688.1|182808.5|182611.1|11
1722813010000|2024-08-04 23:10:10|182880.1|182634.4|182878.7|182640.5|182880.1|182640.5|182878.5|182631.1|10
1722813020000|2024-08-04 23:10:20|182878.6|182640.4|182878.6|182640.5|182878.6|182640.5|182878.6|182640.4|3
1722813030000|2024-08-04 23:10:30|182877.5|182640.6|182876|182642.2|182877.5|182642.9|182876|182640.4|11
1722813040000|2024-08-04 23:10:40|182875.2|182624|182810.1|182680.1|182875.4|182681.7|182810.1|182624|7
1722813050000|2024-08-04 23:10:50|182809.4|182679.4|182811|182681|182851.5|182682.1|182809.4|182645.4|8
1722813060000|2024-08-04 23:11:00|182810.7|182680.7|182858.5|182656.8|182859.4|182682.5|182810.7|182656.8|7
1722813070000|2024-08-04 23:11:10|182858.7|182656.6|182874.2|182639.2|182875.9|182656.6|182858.7|182639.2|9
1722813080000|2024-08-04 23:11:20|182874.4|182640|182871.5|182639.3|182874.4|182640.6|182871.5|182639.2|8
1722813090000|2024-08-04 23:11:30|182870.4|182640.4|182865.7|182623.5|182870.4|182640.4|182865.7|182623.5|5
1722813100000|2024-08-04 23:11:40|182865.4|182623.6|182804.6|182674.6|182865.4|182674.6|182804.6|182623.6|2
1722813110000|2024-08-04 23:11:50|182806.5|182676.5|182805.2|182675.2|182806.5|182676.5|182805.2|182675.2|2
1722813120000|2024-08-04 23:12:00|182818.9|182688.9|182819|182689|182819|182689|182818.9|182688.9|2
1722813130000|2024-08-04 23:12:10|182867.8|182640.8|182867.3|182642.2|182868.1|182642.2|182867.3|182640.8|4
1722813140000|2024-08-04 23:12:20|182868.9|182642.3|182867.4|182644.7|182869.4|182645.9|182866.5|182642.3|14
1722813150000|2024-08-04 23:12:30|182867.2|182644.2|182869.7|182629.4|182869.7|182644.2|182862.9|182629.3|12
1722813160000|2024-08-04 23:12:40|182812.4|182682.4|182813.4|182683.4|182813.6|182683.6|182812.4|182682.4|4
1722813170000|2024-08-04 23:12:50|182814.6|182684.6|182824.2|182694.2|182872.4|182694.6|182814.6|182647.1|6
1722813180000|2024-08-04 23:13:00|182813.9|182683.9|182875.9|182641|182876.8|182697.2|182813.9|182641|13
1722813190000|2024-08-04 23:13:10|182875.3|182642|182872.5|182642.7|182875.3|182642.7|182872.5|182640.8|14
1722813200000|2024-08-04 23:13:20|182872.7|182643.3|182872.7|182643|182872.9|182644|182872.7|182642.9|5
1722813210000|2024-08-04 23:13:30|182873.8|182643.2|182875.4|182627.8|182875.8|182644.4|182873.8|182627.8|8
1722813220000|2024-08-04 23:13:40|182875.5|182627.7|182872.3|182629.4|182875.5|182629.4|182871.7|182627.1|9
1722813230000|2024-08-04 23:13:50|182814.5|182684.5|182831.4|182701.4|182831.4|182701.4|182813.1|182683.1|6
1722813240000|2024-08-04 23:14:00|182825.7|182695.7|182828.9|182698.9|182829.1|182699.1|182825.7|182695.7|5
1722813250000|2024-08-04 23:14:10|182824.3|182694.3|182875.7|182650|182875.7|182699.3|182822.9|182649.1|10
1722813260000|2024-08-04 23:14:20|182875.6|182649.4|182874.8|182650|182875.6|182650|182874.8|182649.4|4
1722813270000|2024-08-04 23:14:30|182868.4|182632.3|182868.2|182632.7|182868.5|182632.7|182868.2|182632.3|5
1722813280000|2024-08-04 23:14:40|182868.5|182632.3|182812.7|182682.7|182868.5|182682.7|182812.7|182632.3|3
1722813290000|2024-08-04 23:14:50|182811.4|182681.4|182819.4|182689.4|182827.2|182697.2|182810.6|182680.6|19
1722813300000|2024-08-04 23:15:00|182820.4|182690.4|182824.4|182694.4|182861|182696.3|182817.1|182660.2|19
1722813310000|2024-08-04 23:15:10|182860.5|182659.7|182872.9|182647.4|182873.1|182696.3|182817.9|182647.2|11
1722813320000|2024-08-04 23:15:20|182872.8|182646.7|182863.7|182627.7|182872.8|182648|182859.5|182626.6|9
1722813330000|2024-08-04 23:15:30|182858.9|182630|182863.7|182629.5|182864|182630.9|182858.5|182626.6|13
1722813340000|2024-08-04 23:15:40|182863.6|182628.1|182819.5|182689.5|182867.4|182689.5|182819.5|182625.1|14
1722813350000|2024-08-04 23:15:50|182819|182689|182851.7|182647.7|182852.3|182689|182813.3|182647.2|20
1722813360000|2024-08-04 23:16:00|182814.1|182684.1|182853|182647.4|182872|182684.5|182814.1|182639.8|21
1722813370000|2024-08-04 23:16:10|182849.1|182648.9|182862.8|182620.3|182863.6|182686.1|182814.6|182620|15
1722813380000|2024-08-04 23:16:20|182858.3|182623.2|182862.8|182622.1|182863.6|182624.8|182857.9|182620.5|16
1722813390000|2024-08-04 23:16:30|182858.6|182624.9|182864.5|182621.2|182864.5|182626.5|182857.6|182620|13
1722813400000|2024-08-04 23:16:40|182866.7|182637.5|182852.2|182651.3|182866.7|182651.4|182852.2|182637.5|7
1722813410000|2024-08-04 23:16:50|182853.4|182651.2|182852.4|182652.2|182865.4|182652.3|182852.4|182647.4|5
1722813420000|2024-08-04 23:17:00|182870.9|182647.3|182853.5|182649.9|182870.9|182649.9|182852.6|182647.3|4
1722813430000|2024-08-04 23:17:10|182801.3|182671.3|182866.5|182618.4|182867.3|182671.3|182801.3|182618.3|4
1722813440000|2024-08-04 23:17:20|182866.3|182618.6|182867.3|182618.4|182868.8|182618.6|182866.3|182617.7|6
1722813450000|2024-08-04 23:17:30|182867.2|182618.5|182866.8|182635.8|182868.1|182635.9|182866.2|182616.8|9
1722813460000|2024-08-04 23:17:40|182867|182635.7|182866.7|182635.8|182867.2|182635.8|182866.7|182635.7|4
1722813470000|2024-08-04 23:17:50|182851.4|182648.8|182851.5|182651.2|182851.5|182651.2|182851.4|182648.8|2
1722813480000|2024-08-04 23:18:00|182816|182686|182801.6|182671.6|182816|182686|182801.6|182671.6|4
1722813490000|2024-08-04 23:18:10|182803.2|182673.2|182858.7|182625.2|182864.3|182673.2|182799.4|182623.1|17
1722813500000|2024-08-04 23:18:20|182858.3|182625.6|182866.6|182617|182866.6|182626|182858.3|182616.9|17
1722813510000|2024-08-04 23:18:30|182862.3|182619.7|182864.3|182637.3|182867.6|182637.3|182861.8|182617.5|12
1722813520000|2024-08-04 23:18:40|182867.1|182636.4|182870.2|182646.4|182870.2|182648.6|182849.3|182633.6|14
1722813530000|2024-08-04 23:18:50|182865.5|182648.9|182849.1|182648.1|182865.5|182684.1|182814.1|182645.4|9
1722813540000|2024-08-04 23:19:00|182852|182647.9|182878|182618.4|182878|182683.7|182797.2|182618.4|19
1722813550000|2024-08-04 23:19:10|182878.1|182618.3|182877|182616.7|182878.2|182618.3|182877|182615.3|6
1722813560000|2024-08-04 23:19:20|182877.1|182615.3|182879.1|182656|182922.2|182662.7|182873.3|182615.3|10
1722813570000|2024-08-04 23:19:30|182878.8|182656.3|182877.5|182657.4|182878.8|182657.4|182877.5|182656.2|6
1722813580000|2024-08-04 23:19:40|182871|182653.1|182869.8|182637|182871|182653.1|182856.3|182627.6|9
1722813590000|2024-08-04 23:19:50|182869.7|182637.1|182861.5|182630.5|182869.7|182637.1|182861.5|182630.5|5
1722813600000|2024-08-04 23:20:00|182860.8|182628.9|182860.6|182636.7|182860.8|182636.7|182860.6|182628.9|4
1722813610000|2024-08-04 23:20:10|182852.5|182638.6|182852.4|182639.8|182852.5|182639.8|182852.4|182638.6|3
1722813620000|2024-08-04 23:20:20||182638.6||182638.6||182638.6||182638.6|1
1722813630000|2024-08-04 23:20:30|182863.1|182643.3|182863.1|182643.3|182863.1|182643.3|182863.1|182643.3|1
1722813640000|2024-08-04 23:20:40|182879.1|182645.8|182879.9|182640.1|182879.9|182645.8|182879|182640.1|5
1722813650000|2024-08-04 23:20:50|182879.8|182642.9|182865|182638.5|182879.8|182642.9|182864.7|182638.5|4
1722813660000|2024-08-04 23:21:00|182864.9||182864.9||182864.9||182864.9||1
1722813670000|2024-08-04 23:21:10|182852.5|182637.3|182852.6|182637.3|182852.6|182637.3|182852.5|182637.3|2
1722813680000|2024-08-04 23:21:20|182863.1|182640.3|182863.1|182640.3|182863.1|182640.3|182863.1|182640.3|1
1722813700000|2024-08-04 23:21:40|182880.7|182640.5|182866.3|182639.4|182880.7|182640.5|182866.3|182639.4|5
1722813710000|2024-08-04 23:21:50|182867.2|182640.6|182867.4|182640.6|182867.4|182640.6|182867.2|182640.6|3
1722813720000|2024-08-04 23:22:00|182879.8|182639.6|182877.7|182641.6|182879.8|182641.6|182877.5|182639.6|4
1722813730000|2024-08-04 23:22:10|182866.4|182642.6|182866.4|182641.6|182866.4|182642.6|182866.4|182641.6|3
1722813740000|2024-08-04 23:22:20|182906.7|182648|182906.7|182648|182906.7|182648|182906.7|182648|1
1722813750000|2024-08-04 23:22:30||182651.9||182651.9||182651.9||182651.9|1
1722813760000|2024-08-04 23:22:40|182912|182643.2|182881.2|182644.1|182912|182644.1|182880.6|182643.2|6
1722813770000|2024-08-04 23:22:50|182881.7|182645|182881.7|182645|182881.7|182645|182881.7|182645|2
1722813780000|2024-08-04 23:23:00|182880.9|182644.1|182880.9|182644.7|182880.9|182645|182880.9|182643.9|7
1722813790000|2024-08-04 23:23:10|182866.5|182656.6|182904.6|182654.3|182906.1|182656.6|182866.5|182654.3|3
1722813800000|2024-08-04 23:23:20|182904.7|182656|182922.2|182703.8|182934.8|182703.8|182879.8|182656|6
1722813810000|2024-08-04 23:23:30|182921.2|182704.1|182921.1|182702.5|182921.2|182704.1|182920.6|182684.5|6
1722813820000|2024-08-04 23:23:40|182921|182703.3|182921|182703.9|182921|182703.9|182921|182703.3|2
1722813840000|2024-08-04 23:24:00|182968.7|182733.4|183007.7|182772.5|183007.9|182789.5|182968.6|182733.4|12
1722813850000|2024-08-04 23:24:10|183017|182782.4|182998.7|182763.8|183017|182782.4|182998.7|182763.4|6
1722813860000|2024-08-04 23:24:20|183010.7|182774.6|182998.5|182762.7|183010.7|182774.6|182998.5|182762.7|4
1722813870000|2024-08-04 23:24:30|182997.7|182762.4|182995.6|182776.2|182997.7|182776.2|182995.6|182762.4|2
1722813880000|2024-08-04 23:24:40|183054.3|182811.9|183054.3|182811.9|183054.3|182811.9|183054.3|182811.9|1
1722813890000|2024-08-04 23:24:50|183052.7|182810.9|183052.7|182810.9|183052.7|182810.9|183052.7|182810.9|1
1722813900000|2024-08-04 23:25:00|183055.4|182811.9|182996.2|182760.6|183055.4|182811.9|182993.6|182760.6|3
1722813930000|2024-08-04 23:25:30|183054.2|182811.6|183040.3|182813.1|183054.2|182813.1|183039.8|182808.9|3
1722813940000|2024-08-04 23:25:40|183040.4|182816.1|183040.9|182811.9|183040.9|182816.1|183040.4|182811.9|3
1722813950000|2024-08-04 23:25:50|183039.1|182808.7|183039.1|182808.7|183039.1|182808.7|183039.1|182808.7|1
1722813960000|2024-08-04 23:26:00|183042.3|182811.1|183002|182769.2|183042.3|182811.1|183001.5|182769.2|4
1722813970000|2024-08-04 23:26:10|183001.3|182769.4|183001.9|182771.7|183001.9|182771.7|183001.3|182769.4|2
1722813980000|2024-08-04 23:26:20|182996.2|182771.2|182995.4|182769.6|182996.2|182771.2|182995.4|182769.6|3
1722813990000|2024-08-04 23:26:30|183017.3|182779.4|183017.3|182779.4|183017.3|182779.4|183017.3|182779.4|1
1722814000000|2024-08-04 23:26:40|183023.9|182808.6|182974.8|182844.8|183023.9|182844.8|182974.8|182803.5|6
1722814010000|2024-08-04 23:26:50|183008.5|182808.2|182983.1|182778.6|183009.4|182808.2|182983.1|182760.7|6
1722814020000|2024-08-04 23:27:00|182930.9|182800.9|182941.3|182811.3|182941.3|182811.3|182930.5|182800.5|4
1722814030000|2024-08-04 23:27:10|182940.6|182810.6|182942.7|182812.7|182942.7|182812.7|182940.6|182810.6|4
1722814040000|2024-08-04 23:27:20|182943.4|182813.4|182976.8|182769.6|182976.8|182813.7|182925.9|182769.6|12
1722814050000|2024-08-04 23:27:30|182975.6|182768.7|182949.4|182819.4|182977.8|182821.7|182948.8|182768.7|13
1722814060000|2024-08-04 23:27:40|182950.1|182820.1|182931.8|182801.8|182950.1|182820.1|182931.8|182801.8|5
1722814070000|2024-08-04 23:27:50|182937.5|182807.5|182927.2|182797.2|182938.9|182808.9|182926|182796|13
1722814080000|2024-08-04 23:28:00|182926.8|182796.8|182916.5|182786.5|182926.8|182796.8|182916.5|182786.5|2
1722814090000|2024-08-04 23:28:10|182916.8|182786.8|182948.1|182746.2|182948.1|182791.3|182916.8|182746.2|7
1722814100000|2024-08-04 23:28:20|182921.4|182745.7|182948.7|182746.8|182949.3|182793.5|182921.4|182745.7|6
1722814110000|2024-08-04 23:28:30|182920.4|182790.4|182922|182792|182924.7|182794.7|182920.4|182790.4|4
1722814120000|2024-08-04 23:28:40|182919.7|182789.7|182923.2|182793.2|182923.2|182793.2|182919.7|182789.7|2
1722814130000|2024-08-04 23:28:50|182924.1|182794.1|182926.9|182796.9|182928.4|182798.4|182924.1|182794.1|4
1722814140000|2024-08-04 23:29:00|182928.4|182798.4|182932.6|182802.6|182932.6|182802.6|182927.3|182797.3|4
1722814150000|2024-08-04 23:29:10|182932|182802|182931.9|182801.9|182967.3|182802|182931.9|182767.2|3
1722814160000|2024-08-04 23:29:20|182933.5|182803.5|182930.2|182800.2|182933.5|182803.5|182930.2|182800.2|4
1722814170000|2024-08-04 23:29:30|182929.5|182799.5|182931.2|182801.2|182931.2|182801.2|182929.5|182799.5|2
1722814180000|2024-08-04 23:29:40|182920.7|182790.7|182922.2|182792.2|182922.9|182792.9|182920.7|182790.7|4
1722814190000|2024-08-04 23:29:50|182924.3|182794.3|182921.9|182791.9|182924.3|182794.3|182921.9|182791.9|2
1722814200000|2024-08-04 23:30:00|182922.9|182792.9|182922.7|182792.7|182923.5|182793.5|182922.7|182792.7|3
1722814210000|2024-08-04 23:30:10|182923.3|182793.3|182924.1|182794.1|182924.1|182794.1|182923.3|182793.3|2
1722814220000|2024-08-04 23:30:20|182923.1|182793.1|182922.6|182792.6|182923.1|182793.1|182922.6|182792.6|2
1722814230000|2024-08-04 23:30:30|182920|182790|182919.4|182789.4|182921.2|182791.2|182918.9|182788.9|5
1722814240000|2024-08-04 23:30:40|182918.5|182788.5|182918.9|182788.9|182920.7|182790.7|182916.8|182786.8|7
1722814250000|2024-08-04 23:30:50|182922.6|182792.6|182922.6|182792.6|182922.6|182792.6|182922.6|182792.6|1
1722814260000|2024-08-04 23:31:00|182923.7|182793.7|182985.2|182777.8|182985.3|182835.4|182923.6|182777.2|14
1722814270000|2024-08-04 23:31:10|182985|182778.6|182982.4|182777|182985.2|182778.6|182981.6|182776.7|5
1722814280000|2024-08-04 23:31:20|182983.8|182777.6|182980.4|182776.5|182983.8|182777.6|182980.4|182776.5|6
1722814290000|2024-08-04 23:31:30|182981.4|182776.8|182968.6|182838.6|183002.7|182838.6|182968.6|182776.8|3
1722814300000|2024-08-04 23:31:40|182970.1|182840.1|182970.1|182840.1|182970.1|182840.1|182970.1|182840.1|1
1722814310000|2024-08-04 23:31:50|182968.9|182838.9|182968.9|182838.9|182968.9|182838.9|182968.9|182838.9|1
1722814320000|2024-08-04 23:32:00|182968.7|182838.7|182980.7|182776.5|182981.3|182838.7|182947|182775.8|5
1722814330000|2024-08-04 23:32:10|182981|182776.7|182981.4|182777.1|182981.4|182777.1|182980.3|182776.3|3
1722814340000|2024-08-04 23:32:20|182981.8|182778.5|182956.3|182826.3|182983.2|182842.7|182952.2|182777.2|16
1722814350000|2024-08-04 23:32:30|182956.7|182826.7|182977|182769.7|182977|182828.9|182956.7|182769.7|7
1722814360000|2024-08-04 23:32:40|182976.9|182769.9|182982.4|182777.2|182982.4|182778.4|182976.9|182769.9|3
1722814370000|2024-08-04 23:32:50|182982.1|182779|182951.4|182821.4|182983|182821.8|182951.4|182779|4
1722814380000|2024-08-04 23:33:00|182952.1|182822.1|182950.5|182820.5|182952.1|182822.1|182950.5|182820.5|3
1722814390000|2024-08-04 23:33:10|182975.3|182845.3|182970.7|182840.7|182986.2|182856.2|182970.7|182840.7|5
1722814400000|2024-08-04 23:33:20|182970.2|182840.2|182948.4|182818.4|182970.2|182840.2|182944.4|182814.4|8
1722814410000|2024-08-04 23:33:30|182955|182825|182955|182825|182955|182825|182955|182825|1
1722814420000|2024-08-04 23:33:40|182954.6|182824.6|182947.9|182817.9|182954.6|182824.6|182947.6|182817.6|7
1722814430000|2024-08-04 23:33:50|182985|182778.4|183012.4|182809.2|183012.4|182809.2|182984.4|182778.2|4
1722814440000|2024-08-04 23:34:00|183012|182811.6|182977|182847|183012.3|182847.4|182977|182809.9|4
1722814450000|2024-08-04 23:34:10|183012.5|182808.6|182950.8|182820.8|183012.5|182845.2|182950.8|182808.1|4
1722814460000|2024-08-04 23:34:20|182951.4|182821.4|182984.4|182779.8|182984.6|182822.2|182951.4|182779.3|9
1722814470000|2024-08-04 23:34:30|182984.2|182780.8|182984.6|182779.4|182984.6|182780.8|182984.2|182779.4|2
1722814480000|2024-08-04 23:34:40|182984.3|182781.6|182958.9|182828.9|182984.3|182830.2|182958.9|182781.6|4
1722814500000|2024-08-04 23:35:00|182959|182829|182984.7|182779.7|182984.8|182829|182959|182779.6|4
1722814510000|2024-08-04 23:35:10|182952.1|182822.1|182952.1|182822.1|182952.1|182822.1|182952.1|182822.1|1
1722814520000|2024-08-04 23:35:20|182951.8|182821.8|182951.8|182821.8|182951.8|182821.8|182951.8|182821.8|1
1722814530000|2024-08-04 23:35:30|182952.2|182822.2|182953.4|182823.4|182954.6|182824.6|182952.2|182822.2|8
1722814540000|2024-08-04 23:35:40|182953.1|182823.1|182985.4|182779.8|182985.5|182823.1|182953.1|182779.7|10
1722814550000|2024-08-04 23:35:50|182985.2|182781.1|182985.5|182779.6|182985.5|182781.1|182985.2|182779.6|3
1722814560000|2024-08-04 23:36:00|182985.3|182780.3|183145.5|182945|183159.3|182945|182985.3|182779.9|10
1722814570000|2024-08-04 23:36:10|183111.6|182981.6|183163.6|182949.2|183163.6|182983.3|183111.6|182949.2|9
1722814580000|2024-08-04 23:36:20|183163.4|182950.4|183164.6|182949|183170.3|182954.8|183163.4|182949|5
1722814590000|2024-08-04 23:36:30|183163.1|182948.1|183164.6|182948.2|183167.9|183002.1|183131.9|182948.1|7
1722814600000|2024-08-04 23:36:40|183163.4|182948.1|183163.6|182946.5|183164.6|183001.9|183131.9|182946.5|6
1722814610000|2024-08-04 23:36:50|183163.4|182947.5|183163.2|182946.9|183168.1|182967.9|183163|182946|11
1722814620000|2024-08-04 23:37:00|183181.7|182936.8|183181.7|182936.8|183181.7|182936.8|183181.7|182936.8|1
1722814630000|2024-08-04 23:37:10|183181.6|182938.3|183181.7|182936.7|183181.7|182938.3|183181.6|182936.7|2
1722814640000|2024-08-04 23:37:20|183181.6|182938.6|183161.8|182945.6|183181.6|182946.6|183161.7|182938.6|3
1722814650000|2024-08-04 23:37:30|183161.7|182946.6|183161.7|182946.6|183161.7|182946.6|183161.7|182946.6|1
1722814660000|2024-08-04 23:37:40|183120.2|182990.2|183120.2|182990.2|183120.2|182990.2|183120.2|182990.2|1
1722814670000|2024-08-04 23:37:50|183120.8|182990.8|183187.3|182927.6|183196.7|183003.2|183120.8|182927.6|14
1722814680000|2024-08-04 23:38:00|183188.9|182927.7|183187.3|182927.6|183196|182946.5|183187.3|182927.6|6
1722814690000|2024-08-04 23:38:10|183188.3|182927.7|183187.2|182927.6|183195.5|182946.5|183187.2|182927.6|4
1722814700000|2024-08-04 23:38:20|183182.2|182936.4|183182.2|182936.4|183182.2|182936.4|183182.2|182936.4|1
1722814710000|2024-08-04 23:38:30|183182|182938.4|183182|182938.4|183182|182938.4|183182|182938.4|1
1722814720000|2024-08-04 23:38:40|183129.1|182999.1|183129.1|182999.1|183129.1|182999.1|183129.1|182999.1|1
1722814730000|2024-08-04 23:38:50|183172.5|182943.1|183184.9|182926.4|183184.9|182943.1|183170.1|182925.1|4
1722814750000|2024-08-04 23:39:10|183169.5|182923.7|183172.3|182924.9|183172.3|182924.9|183169.5|182923.7|3
1722814760000|2024-08-04 23:39:20|183114.6|182984.6|183186.4|182930.3|183204.1|182993.8|183114.6|182930.3|8
1722814770000|2024-08-04 23:39:30|183187.5|182928.9|183187.5|182927.9|183187.5|182928.9|183187.5|182927.9|2
1722814780000|2024-08-04 23:39:40||182928.9||182928.9||182928.9||182928.9|1
1722814790000|2024-08-04 23:39:50|183180.5|182932.8|183180.5|182932.8|183180.5|182932.8|183180.5|182932.8|1
1722814800000|2024-08-04 23:40:00|183179.1|182932.9|183179.4|182930.2|183179.4|182932.9|183179.1|182930.2|2
1722814810000|2024-08-04 23:40:10|183179.3|182932|183179.3|182933.4|183179.3|182933.4|183179.3|182932|2
1722814820000|2024-08-04 23:40:20|183162.8|182952.9|183162.7|182954.4|183162.8|182954.4|183162.7|182952.9|2
1722814830000|2024-08-04 23:40:30|183127.2|182997.2|183128.2|182998.2|183128.2|182998.2|183127.2|182997.2|2
1722814840000|2024-08-04 23:40:40|183127.2|182997.2|183127.2|182997.2|183127.2|182997.2|183127.2|182997.2|1
1722814850000|2024-08-04 23:40:50|183178.9|182937.3|183229|183005.9|183258.3|183006.1|183178.9|182937.3|8
1722814860000|2024-08-04 23:41:00|183230.3|183005.8|183230.2|183006.1|183233.2|183007.2|183230.2|183004.5|8
1722814870000|2024-08-04 23:41:10|183232.8|183006.5|183266.4|183040.5|183269.8|183040.5|183232.7|183006.1|8
1722814880000|2024-08-04 23:41:20|183274.4|183041.9|183251.8|183041.9|183274.4|183041.9|183251.8|183041.9|2
1722814890000|2024-08-04 23:41:30|183252.2|183044.7|183301.3|183031.2|183301.3|183058|183252.2|183031.2|7
1722814900000|2024-08-04 23:41:40|183301.6|183031|183316.9|183037.6|183317|183037.6|183301.6|183031|5
1722814910000|2024-08-04 23:41:50|183316.6|183037.9|183316.6|183037.9|183316.6|183037.9|183316.6|183037.9|1
1722814930000|2024-08-04 23:42:10|183302.4|183065|183300.1|183034.1|183302.4|183065|183288.9|183034.1|4
1722814940000|2024-08-04 23:42:20|183300.2|183035.4|183312|183028.3|183319.3|183038.2|183300.2|183028.3|3
1722814950000|2024-08-04 23:42:30|183312.1|183028.2|183317.7|183036.5|183319.3|183038.1|183312|183027.9|5
1722814960000|2024-08-04 23:42:40|183344.1|183041.9|183344|183041.9|183344.1|183041.9|183344|183041.9|2
1722814970000|2024-08-04 23:42:50|183343.9|183070.7|183343.8|183070.6|183343.9|183073.6|183343.8|183070.6|3
1722814980000|2024-08-04 23:43:00|183337.8|183071.3|183297.7|183042.6|183340|183071.3|183297.7|183042.6|3
1722814990000|2024-08-04 23:43:10|183276.6|183042.4|183316.5|183036|183316.5|183042.4|183276.6|183036|3
1722815000000|2024-08-04 23:43:20|183316.3|183036.2|183316.3|183037.7|183316.4|183037.7|183316.3|183036.2|4
1722815010000|2024-08-04 23:43:30|183316.2|183036.1|183316|183036.3|183316.2|183036.3|183316|183036.1|2
1722815020000|2024-08-04 23:43:40|183342.2|183041.7|183342.2|183041.7|183342.2|183041.7|183342.2|183041.7|1
1722815030000|2024-08-04 23:43:50|183340.9|183070.8|183340.9|183070.8|183340.9|183070.8|183340.9|183070.8|1
1722815040000|2024-08-04 23:44:00|183343.5|183072.7|183298|183043|183343.5|183072.7|183277.1|183043|3
1722815050000|2024-08-04 23:44:10|183315.6|183036.9|183315.6|183036.8|183315.6|183036.9|183315.6|183036.8|2
1722815060000|2024-08-04 23:44:20|183316.5|183037.4|183316.8|183036.6|183316.8|183038.4|183316.5|183036.6|4
1722815070000|2024-08-04 23:44:30|183316.9|183036.5|183316.9|183036.5|183316.9|183036.5|183316.9|183036.5|2
1722815080000|2024-08-04 23:44:40|183343.4|183043.8|183341.5|183077.7|183344.3|183077.7|183341.5|183043.6|7
1722815090000|2024-08-04 23:44:50|183309.8|183053.8|183309.8|183053.8|183309.8|183053.8|183309.8|183053.8|1
1722815100000|2024-08-04 23:45:00|183309.7|183055|183173.6|182955.3|183319.9|183056.1|183133.3|182955.3|15
1722815110000|2024-08-04 23:45:10|183170.7|182958.3|183170.7|182958.3|183170.7|182958.3|183170.7|182958.3|1
1722815120000|2024-08-04 23:45:20|183170.4|182963.1|183149.5|183019.5|183175.1|183019.5|183149.5|182963.1|3
1722815130000|2024-08-04 23:45:30|183149.4|183019.4|183137.6|183007.6|183149.4|183019.4|183137.6|183007.6|2
1722815140000|2024-08-04 23:45:40|183194.6|182993.8|183160.5|183030.5|183194.6|183030.5|183160.5|182993.8|2
1722815150000|2024-08-04 23:45:50|183160.4|183030.4|183176.3|183046.3|183176.3|183046.3|183160.4|183030.4|2
1722815160000|2024-08-04 23:46:00|183134.9|183004.9|183134.9|183004.9|183134.9|183004.9|183134.9|183004.9|1
1722815170000|2024-08-04 23:46:10|183136.3|183006.3|183139.8|183009.8|183139.8|183009.8|183136.3|183006.3|2
1722815190000|2024-08-04 23:46:30|183140.8|183010.8|183140.8|183010.8|183140.8|183010.8|183140.8|183010.8|1
1722815200000|2024-08-04 23:46:40|183158.2|183028.2|183158.3|183028.3|183158.3|183028.3|183157.4|183027.4|3
1722815210000|2024-08-04 23:46:50|183173.2|183043.2|183155.1|183025.1|183173.2|183043.2|183141.2|183011.2|4
1722815220000|2024-08-04 23:47:00|183157.1|183027.1|183140.1|183010.1|183157.8|183027.8|183140.1|183010.1|3
1722815250000|2024-08-04 23:47:30|183136.4|183006.4|183111.7|183021.7|183139.6|183021.7|183111.7|183006.4|3
1722815260000|2024-08-04 23:47:40|183178.7|183048.7|183117.3|182987.3|183190.6|183060.6|183117.3|182987.3|3
1722815270000|2024-08-04 23:47:50|183117.4|182987.4|183127.6|182997.6|183127.6|182997.6|183117.4|182987.4|2
1722815280000|2024-08-04 23:48:00|183123.7|183033.7|183123.7|183033.7|183123.7|183033.7|183123.7|183033.7|1
1722815290000|2024-08-04 23:48:10|183141.1|183011.1|183286.7|183156.7|183286.7|183156.7|183140.8|183010.8|6
1722815300000|2024-08-04 23:48:20|183328.5|183116.8|183338|183135.8|183347|183168.5|183296.9|183116.8|8
1722815310000|2024-08-04 23:48:30|183347|183124|183347|183122.5|183347|183124|183347|183122.5|3
1722815320000|2024-08-04 23:48:40||183121.6||183121.6||183121.6||183121.6|1
1722815330000|2024-08-04 23:48:50|183365|183129.3|183365|183126.8|183365|183129.3|183365|183126.8|3
1722815340000|2024-08-04 23:49:00|183281.7|183153.7|183281.7|183151.7|183281.7|183153.7|183281.7|183151.7|3
1722815350000|2024-08-04 23:49:10|183281.3|183151.3|183293.9|183163.9|183328.7|183163.9|183281.2|183127.6|6
1722815360000|2024-08-04 23:49:20|183328.7|183120.4|183407.6|183188.2|183407.6|183188.2|183328.7|183120.4|7
1722815390000|2024-08-04 23:49:50|183417.8|183201.5|183417.8|183201.5|183417.8|183201.5|183417.8|183201.5|1
1722815400000|2024-08-04 23:50:00|183424.7|183222.2|183389.7|183259.7|183424.7|183259.7|183389.7|183222.2|2
1722815410000|2024-08-04 23:50:10|183390.5|183260.5|183409|183203.2|183409|183260.5|183384.4|183191.5|7
1722815420000|2024-08-04 23:50:20|183407.9|183204.2|183405.2|183193.5|183407.9|183262.1|183391.3|183186.8|6
1722815430000|2024-08-04 23:50:30|183407.6|183203.9|183405.6|183193|183407.6|183252|183374.9|183193|8
1722815440000|2024-08-04 23:50:40|183407.9|183185.4|183407.6|183198.1|183407.9|183199.1|183407.4|183185.4|10
1722815450000|2024-08-04 23:50:50|183407.8|183196.8|183407.8|183197.2|183407.8|183198.2|183407.6|183196.8|5
1722815460000|2024-08-04 23:51:00|183405.8|183191.4|183411.1|183206.5|183411.4|183206.5|183405.8|183191.4|7
1722815470000|2024-08-04 23:51:10|183388|183258|183411.4|183205.3|183411.4|183258|183387.3|183205.3|3
1722815480000|2024-08-04 23:51:20|183411.7|183203.6|183411.7|183203.5|183412|183203.6|183411.7|183202|3
1722815490000|2024-08-04 23:51:30|183411.5|183204.9|183391.2|183261.2|183411.5|183261.2|183391.2|183185.7|4
1722815500000|2024-08-04 23:51:40|183391.8|183261.8|183391|183261|183394.6|183264.6|183391|183261|15
1722815510000|2024-08-04 23:51:50|183386.9|183256.9|183395|183265|183395|183265|183385.6|183255.6|15
1722815520000|2024-08-04 23:52:00|183386.9|183256.9|183384.6|183254.6|183419.8|183265.4|183383.1|183218.3|20
1722815530000|2024-08-04 23:52:10|183388.4|183258.4|183431.1|183230.1|183431.1|183266.5|183384.6|183212.8|12
1722815540000|2024-08-04 23:52:20|183396.3|183266.3|183394.8|183264.8|183431.2|183266.5|183394.8|183211.6|14
1722815550000|2024-08-04 23:52:30|183429.7|183211.6|183431.9|183208.3|183439.1|183229.8|183429.7|183192.8|11
1722815560000|2024-08-04 23:52:40|183432.1|183210.7|183451.5|183222.9|183451.7|183230|183431|183194.5|15
1722815570000|2024-08-04 23:52:50|183450.4|183224|183612.8|183351.4|183619.4|183351.4|183450.4|183224|19
1722815580000|2024-08-04 23:53:00|183610.8|183350.4|183617.2|183346.9|183620.5|183351.6|183608.8|183342.5|15
1722815590000|2024-08-04 23:53:10|183617.5|183349|183622.5|183346.8|183623.8|183350.2|183617.5|183346.8|16
1722815600000|2024-08-04 23:53:20|183604|183375.9|183573.6|183294.4|183604|183428.8|183558.8|183290.5|9
1722815610000|2024-08-04 23:53:30|183589.6|183307.9|183567.6|183299.8|183590.7|183307.9|183567.6|183293.4|9
1722815620000|2024-08-04 23:53:40|183568|183299.4|183590|183318.3|183590.4|183318.3|183567.3|183299.4|10
1722815630000|2024-08-04 23:53:50|183612.2|183335.5|183627.1|183346.5|183629.8|183347.8|183611.8|183335.5|22
1722815640000|2024-08-04 23:54:00|183629.1|183347.9|183625.4|183383.4|183631.2|183384.4|183625.4|183345.4|11
1722815650000|2024-08-04 23:54:10|183628.7|183380.8|183631.1|183381.4|183634.5|183381.7|183618.2|183380.3|7
1722815660000|2024-08-04 23:54:20|183632.4|183381.6|183574.6|183444.6|183632.4|183445.6|183574.3|183381.6|11
1722815670000|2024-08-04 23:54:30|183576.9|183446.9|183618.4|183414.6|183622.3|183446.9|183573.3|183414.2|18
1722815680000|2024-08-04 23:54:40|183573.8|183443.8|183621.5|183383.7|183621.5|183444.1|183567.4|183382.5|25
1722815690000|2024-08-04 23:54:50|183608.8|183383.5|183600.1|183394.7|183624.4|183394.7|183598.3|183383.5|20
1722815700000|2024-08-04 23:55:00|183610.1|183395.1|183578.3|183448.3|183610.1|183448.3|183565.1|183395.1|23
1722815710000|2024-08-04 23:55:10|183577.6|183447.6|183599.9|183395.9|183612.1|183448.2|183577.6|183395.7|14
1722815720000|2024-08-04 23:55:20|183598.5|183396.5|183615.6|183399.9|183616.1|183432.6|183560.8|183395.6|18
1722815730000|2024-08-04 23:55:30|183605.6|183399.8|183618|183402.1|183618|183402.1|183598.3|183395.5|11
1722815740000|2024-08-04 23:55:40|183617.7|183402.9|183616.8|183405.6|183622|183421|183606.8|183402.9|8
1722815750000|2024-08-04 23:55:50|183606.8|183405.4|183593.5|183463.5|183616.9|183475.2|183588.7|183405.4|8
1722815760000|2024-08-04 23:56:00|183604.4|183474.4|183598.1|183468.1|183604.8|183474.8|183598.1|183468.1|3
1722815770000|2024-08-04 23:56:10|183600.1|183470.1|183606.1|183476.1|183606.3|183476.3|183600.1|183470.1|6
1722815780000|2024-08-04 23:56:20|183605.6|183475.6|183605.6|183475.6|183605.6|183475.6|183605.6|183475.6|1
1722815790000|2024-08-04 23:56:30|183604.8|183474.8|183611.2|183481.2|183613.1|183483.1|183603.3|183473.3|7
1722815800000|2024-08-04 23:56:40|183604.7|183474.7|183613.8|183483.8|183613.8|183483.8|183604.7|183474.7|6
1722815810000|2024-08-04 23:56:50|183615.1|183485.1|183619.2|183489.2|183622|183492|183615.1|183485.1|9
1722815820000|2024-08-04 23:57:00|183619|183489|183615.9|183485.9|183619.5|183489.5|183608.1|183478.1|8
1722815830000|2024-08-04 23:57:10|183617.5|183487.5|183610.4|183480.4|183617.5|183487.5|183603.8|183473.8|14
1722815840000|2024-08-04 23:57:20|183611.9|183481.9|183617.4|183487.4|183618.8|183488.8|183611.9|183481.9|10
1722815850000|2024-08-04 23:57:30|183617.8|183487.8|183617.6|183487.6|183617.8|183487.8|183616.7|183486.7|7
1722815860000|2024-08-04 23:57:40|183617.2|183487.2|183613.9|183483.9|183617.2|183487.2|183613.9|183483.9|4
1722815870000|2024-08-04 23:57:50|183613.5|183483.5|183603.5|183473.5|183613.5|183483.5|183598.8|183468.8|18
1722815880000|2024-08-04 23:58:00|183604.5|183474.5|183575.1|183445.1|183607|183477|183575.1|183445.1|19
1722815890000|2024-08-04 23:58:10|183572.3|183442.3|183563.9|183433.9|183573|183443|183549.6|183419.6|19
1722815900000|2024-08-04 23:58:20|183564.7|183434.7|183561|183431|183566|183436|183552|183422|18
1722815910000|2024-08-04 23:58:30|183560.4|183430.4|183557.4|183427.4|183567.4|183437.4|183551.9|183421.9|22
1722815920000|2024-08-04 23:58:40|183559.3|183429.3|183568.6|183438.6|183568.6|183438.6|183559.3|183429.3|7
1722815930000|2024-08-04 23:58:50|183569.4|183439.4|183561.4|183431.4|183572.3|183442.3|183559.8|183429.8|9
1722815940000|2024-08-04 23:59:00|183567.6|183437.6|183603.7|183473.7|183604.1|183474.1|183509.6|183379.6|14
1722815950000|2024-08-04 23:59:10|183603.4|183473.4|183606.4|183476.4|183607.3|183477.3|183603.4|183473.4|5
1722815960000|2024-08-04 23:59:20|183606.9|183476.9|183606.9|183476.9|183606.9|183476.9|183606.9|183476.9|1
1722815970000|2024-08-04 23:59:30|183606.6|183476.6|183608.7|183478.7|183608.7|183478.7|183606.6|183476.6|7
1722815980000|2024-08-04 23:59:40|183609.3|183479.3|183608.5|183478.5|183609.3|183479.3|183608.5|183478.5|4
1722815990000|2024-08-04 23:59:50|183607.8|183477.8|183607.2|183477.2|183608.8|183478.8|183598.7|183468.7|8
1722816000000|2024-08-05 00:00:00|183608|183478|183609.6|183479.6|183611.5|183481.5|183608|183478|11
1722816010000|2024-08-05 00:00:10|183609.1|183479.1|183604.5|183474.5|183609.1|183479.1|183604.5|183474.5|5
1722816020000|2024-08-05 00:00:20|183604|183474|183605.8|183475.8|183606.3|183476.3|183597.2|183467.2|8
1722816030000|2024-08-05 00:00:30|183606.1|183476.1|183605.8|183475.8|183607.1|183477.1|183605.8|183475.8|6
1722816040000|2024-08-05 00:00:40|183606.2|183476.2|183606|183476|183606.2|183476.2|183602.8|183472.8|3
1722816050000|2024-08-05 00:00:50|183602.8|183472.8|183603.2|183473.2|183607.7|183477.7|183602.8|183472.8|4
1722816080000|2024-08-05 00:01:20|183603.1|183473.1|183603.1|183473.1|183603.1|183473.1|183603.1|183473.1|1
1722816090000|2024-08-05 00:01:30|183604.6|183474.6|183603.5|183473.5|183606.2|183476.2|183603.5|183473.5|8
1722816110000|2024-08-05 00:01:50|183603.6|183473.6|183603.6|183473.6|183603.6|183473.6|183603.6|183473.6|1
1722816120000|2024-08-05 00:02:00|183604.2|183474.2|183603.5|183473.5|183604.9|183474.9|183603.1|183473.1|6
1722816140000|2024-08-05 00:02:20|183603.9|183473.9|183603.5|183473.5|183603.9|183473.9|183603.5|183473.5|2
1722816170000|2024-08-05 00:02:50|183603.6|183473.6|183603.6|183473.6|183603.6|183473.6|183603.6|183473.6|1
1722816190000|2024-08-05 00:03:10|183603.5|183473.5|183603.5|183473.5|183603.5|183473.5|183603.5|183473.5|1
1722816210000|2024-08-05 00:03:30|183600.1|183470.1|183601.6|183471.6|183601.6|183471.6|183594.5|183464.5|4
1722816220000|2024-08-05 00:03:40|183599.7|183469.7|183594.6|183464.6|183599.7|183469.7|183594.6|183464.6|2
1722816230000|2024-08-05 00:03:50|183593.5|183463.5|183580.4|183450.4|183593.5|183463.5|183580.4|183450.4|4
1722816250000|2024-08-05 00:04:10|183580.3|183450.3|183566.5|183436.5|183580.3|183450.3|183566.5|183436.5|2
1722816270000|2024-08-05 00:04:30|183570.2|183440.2|183570.2|183440.2|183570.2|183440.2|183570.2|183440.2|1
1722816280000|2024-08-05 00:04:40|183562.7|183432.7|183405.7|183275.7|183562.7|183432.7|183405|183275|11
1722816290000|2024-08-05 00:04:50|183408|183278|183417.6|183287.6|183435.5|183305.5|183408|183278|18
1722816300000|2024-08-05 00:05:00|183423.9|183293.9|183424.6|183294.6|183428.4|183298.4|183420.7|183290.7|20
1722816310000|2024-08-05 00:05:10|183419.6|183289.6|183420.5|183290.5|183429.6|183299.6|183416.9|183286.9|32
1722816320000|2024-08-05 00:05:20|183419.9|183289.9|183431.8|183301.8|183431.8|183301.8|183415.5|183285.5|21
1722816330000|2024-08-05 00:05:30|183430.7|183300.7|183431.6|183301.6|183432.5|183302.5|183420.9|183290.9|21
1722816340000|2024-08-05 00:05:40|183431.1|183301.1|183434.4|183304.4|183437.7|183307.7|183422.4|183292.4|23
1722816350000|2024-08-05 00:05:50|183432|183302|183431.5|183301.5|183437.5|183307.5|183424.7|183294.7|29
1722816360000|2024-08-05 00:06:00|183431.4|183301.4|183434.6|183304.6|183435.3|183305.3|183422.1|183292.1|36
1722816370000|2024-08-05 00:06:10|183431.4|183301.4|183358.6|183228.6|183463.2|183301.4|183358.1|183228.1|34
1722816380000|2024-08-05 00:06:20|183358.3|183228.3|183358.4|183228.4|183358.7|183228.7|183357.9|183227.9|6
1722816390000|2024-08-05 00:06:30|183353.1|183223.1|183353|183223|183353.3|183223.3|183352.5|183222.5|12
1722816400000|2024-08-05 00:06:40|183352.7|183222.7|183352.6|183222.6|183353.3|183223.3|183352.6|183222.6|10
1722816410000|2024-08-05 00:06:50|183352.7|183222.7|183352.6|183222.6|183353.4|183223.4|183352.4|183222.4|15
1722816420000|2024-08-05 00:07:00|183353|183223|183342.7|183212.7|183353|183223|183336.3|183206.3|17
1722816430000|2024-08-05 00:07:10|183344.5|183214.5|183360.3|183230.3|183360.8|183230.8|183333.3|183203.3|10
1722816440000|2024-08-05 00:07:20|183360.2|183230.2|183384.8|183254.8|183384.8|183254.8|183360.2|183230.2|4
1722816450000|2024-08-05 00:07:30|183384|183254|183382.6|183252.6|183407.2|183277.2|183382.6|183252.6|19
1722816460000|2024-08-05 00:07:40|183391.6|183261.6|183382.8|183252.8|183391.6|183261.6|183381.6|183251.6|12
1722816470000|2024-08-05 00:07:50|183382.5|183252.5|183442.7|183312.7|183454.2|183324.2|183364.3|183234.3|23
1722816480000|2024-08-05 00:08:00|183439.1|183309.1|183431.2|183301.2|183439.1|183309.1|183431.2|183301.2|8
1722816490000|2024-08-05 00:08:10|183432.1|183302.1|183430|183300|183447.6|183317.6|183430|183300|19
1722816500000|2024-08-05 00:08:20|183429.9|183299.9|183428.8|183298.8|183430.7|183300.7|183425.4|183295.4|19
1722816510000|2024-08-05 00:08:30|183432.3|183302.3|183425.4|183295.4|183437.8|183307.8|183425|183295|22
1722816520000|2024-08-05 00:08:40|183426.2|183296.2|183438.7|183308.7|183438.7|183308.7|183426.2|183296.2|25
1722816530000|2024-08-05 00:08:50|183437.7|183307.7|183363.4|183233.4|183437.7|183307.7|183363.2|183233.2|11
1722816540000|2024-08-05 00:09:00|183362.5|183232.5|183362.5|183232.5|183362.5|183232.5|183362.5|183232.5|1
1722816550000|2024-08-05 00:09:10|183361.6|183231.6|183292.9|183162.9|183361.6|183231.6|183264.3|183134.3|10
1722816560000|2024-08-05 00:09:20|183287.2|183157.2|183292.9|183162.9|183302.1|183172.1|183281.2|183151.2|22
1722816570000|2024-08-05 00:09:30|183299.4|183169.4|183299|183169|183300.6|183170.6|183287.5|183157.5|15
1722816580000|2024-08-05 00:09:40|183298.7|183168.7|183297.8|183167.8|183300.7|183170.7|183296.4|183166.4|19
1722816590000|2024-08-05 00:09:50|183298.9|183168.9|183292.1|183162.1|183303|183173|183289.2|183159.2|29
1722816600000|2024-08-05 00:10:00|183289.4|183159.4|183287.5|183157.5|183307.5|183177.5|183287.5|183157.5|22
1722816610000|2024-08-05 00:10:10|183279.1|183149.1|183274.1|183144.1|183291.2|183161.2|183271|183141|24
1722816620000|2024-08-05 00:10:20|183273.9|183143.9|183273.7|183143.7|183281.9|183151.9|183269.8|183139.8|23
1722816630000|2024-08-05 00:10:30|183270|183140|183283.2|183153.2|183289|183159|183270|183140|26
1722816640000|2024-08-05 00:10:40|183284.5|183154.5|183287.7|183157.7|183296.1|183166.1|183284.5|183154.5|20
1722816650000|2024-08-05 00:10:50|183285.1|183155.1|183219.5|183089.5|183295.4|183165.4|183182.2|183052.2|23
1722816660000|2024-08-05 00:11:00|183218.3|183088.3|183213.2|183083.2|183218.3|183088.3|183208.9|183078.9|20
1722816670000|2024-08-05 00:11:10|183211|183081|183205.9|183075.9|183216.7|183086.7|183203.5|183073.5|29
1722816680000|2024-08-05 00:11:20|183209.2|183079.2|183206.4|183076.4|183211.5|183081.5|183203.9|183073.9|22
1722816690000|2024-08-05 00:11:30|183206.3|183076.3|183220.2|183090.2|183254.9|183092.1|183206.3|183044|29
1722816700000|2024-08-05 00:11:40|183254.4|183047.9|183199.4|183069.4|183256.6|183092|183199.4|183034.8|33
1722816710000|2024-08-05 00:11:50|183200.1|183070.1|183211.5|183081.5|183211.5|183081.5|183200.1|183070.1|28
1722816720000|2024-08-05 00:12:00|183207.1|183077.1|183208.5|183078.5|183212.4|183082.4|183207|183077|34
1722816730000|2024-08-05 00:12:10|183208.4|183078.4|183211.7|183081.7|183211.7|183081.7|183205.4|183075.4|29
1722816740000|2024-08-05 00:12:20|183207.4|183077.4|183252.1|183049.4|183253.1|183090.9|183206.7|183043.9|32
1722816750000|2024-08-05 00:12:30|183218.5|183088.5|183254.2|183051.5|183255.4|183091.2|183218.5|183049.1|31
1722816760000|2024-08-05 00:12:40|183252.5|183049.8|183258.9|183128.9|183262.2|183132.2|183220|183049.8|15
1722816770000|2024-08-05 00:12:50|183262.3|183132.3|183352.9|183222.9|183353|183223|183262.3|183132.3|12
1722816780000|2024-08-05 00:13:00|183353.1|183223.1|183394.3|183264.3|183394.3|183264.3|183353|183223|11
1722816790000|2024-08-05 00:13:10|183395.3|183265.3|183425.9|183295.9|183431|183301|183378.1|183248.1|13
1722816800000|2024-08-05 00:13:20|183426.1|183296.1|183404.9|183274.9|183426.1|183296.1|183404.4|183274.4|10
1722816810000|2024-08-05 00:13:30|183408|183278|183419.6|183289.6|183420.2|183290.2|183404.6|183274.6|12
1722816820000|2024-08-05 00:13:40|183414.7|183284.7|183353.3|183223.3|183454.4|183324.4|183349|183219|31
1722816830000|2024-08-05 00:13:50|183353.8|183223.8|183356.6|183226.6|183362.1|183232.1|183346.9|183216.9|22
1722816840000|2024-08-05 00:14:00|183347.9|183217.9|183362.4|183232.4|183369.7|183239.7|183347.9|183217.9|32
1722816850000|2024-08-05 00:14:10|183353|183223|183348.3|183218.3|183355|183225|183343.5|183213.5|26
1722816860000|2024-08-05 00:14:20|183344.7|183214.7|183355.3|183225.3|183357.8|183227.8|183344.7|183214.7|25
1722816870000|2024-08-05 00:14:30|183354.7|183224.7|183354.9|183224.9|183359|183229|183354.4|183224.4|23
1722816880000|2024-08-05 00:14:40|183355.9|183225.9|183281.1|183151.1|183410.9|183280.9|183281.1|183151.1|31
1722816890000|2024-08-05 00:14:50|183267.9|183137.9|183281|183151|183295.4|183165.4|183267.9|183137.9|26
1722816900000|2024-08-05 00:15:00|183282.1|183152.1|183277.2|183147.2|183285.2|183155.2|183276.8|183146.8|19
1722816910000|2024-08-05 00:15:10|183277.8|183147.8|183288.1|183158.1|183288.9|183158.9|183277.6|183147.6|23
1722816920000|2024-08-05 00:15:20|183287.4|183157.4|183286.5|183156.5|183291.9|183161.9|183283.4|183153.4|20
1722816930000|2024-08-05 00:15:30|183285.6|183155.6|183288.5|183158.5|183301.7|183171.7|183285.6|183155.6|26
1722816940000|2024-08-05 00:15:40|183293.6|183163.6|183290.8|183160.8|183295.7|183165.7|183286.9|183156.9|31
1722816950000|2024-08-05 00:15:50|183288.4|183158.4|183274.7|183144.7|183290.8|183160.8|183272.8|183142.8|30
1722816960000|2024-08-05 00:16:00|183275.2|183145.2|183277.4|183147.4|183289.9|183159.9|183275.2|183145.2|22
1722816970000|2024-08-05 00:16:10|183276.3|183146.3|183284.8|183154.8|183289.9|183159.9|183275.6|183145.6|18
1722816980000|2024-08-05 00:16:20|183287.6|183157.6|183280|183150|183294.5|183164.5|183279.7|183149.7|21
1722816990000|2024-08-05 00:16:30|183279.5|183149.5|183281.1|183151.1|183310.3|183159.5|183271.3|183107.3|28
1722817000000|2024-08-05 00:16:40|183307.8|183107.7|183280.7|183150.7|183307.8|183162|183274.7|183107.7|23
1722817010000|2024-08-05 00:16:50|183280.3|183150.3|183278.7|183148.7|183285.1|183155.1|183275.5|183145.5|23
1722817020000|2024-08-05 00:17:00|183287.7|183157.7|183277.3|183147.3|183287.7|183157.7|183275.2|183145.2|23
1722817030000|2024-08-05 00:17:10|183275.9|183145.9|183286.5|183156.5|183293.1|183163.1|183274.4|183144.4|11
1722817040000|2024-08-05 00:17:20|183278|183148|183231.6|183101.6|183278|183148|183231.5|183101.5|9
1722817050000|2024-08-05 00:17:30|183231.7|183101.7|183231.7|183101.7|183231.7|183101.7|183231.7|183101.7|1
1722817070000|2024-08-05 00:17:50|183226.4|183096.4|183230.7|183100.7|183232.3|183102.3|183226.4|183096.4|4
1722817080000|2024-08-05 00:18:00|183227.3|183097.3|183246.5|183116.5|183259.2|183129.2|183227.3|183097.3|10
1722817090000|2024-08-05 00:18:10|183246.8|183116.8|183274.1|183144.1|183294.2|183164.2|183246.8|183116.8|17
1722817100000|2024-08-05 00:18:20|183273.4|183143.4|183278.9|183148.9|183278.9|183148.9|183262.1|183132.1|17
1722817110000|2024-08-05 00:18:30|183277.8|183147.8|183283.9|183153.9|183295.5|183165.5|183269.4|183139.4|29
1722817120000|2024-08-05 00:18:40|183282.6|183152.6|183229.5|183099.5|183296|183166|183229|183099|24
1722817130000|2024-08-05 00:18:50|183229|183099|183233.2|183103.2|183237.3|183107.3|183229|183099|7
1722817140000|2024-08-05 00:19:00|183237.6|183107.6|183268.9|183138.9|183282.3|183152.3|183232.8|183102.8|22
1722817150000|2024-08-05 00:19:10|183272|183142|183278.2|183148.2|183282.2|183152.2|183261.1|183131.1|23
1722817160000|2024-08-05 00:19:20|183281|183151|183247.1|183117.1|183281|183151|183247.1|183117.1|15
1722817170000|2024-08-05 00:19:30|183247.3|183117.3|183275.7|183145.7|183280.1|183150.1|183247.3|183117.3|21
1722817180000|2024-08-05 00:19:40|183275.6|183145.6|183251.2|183121.2|183282.3|183152.3|183251.2|183121.2|24
1722817190000|2024-08-05 00:19:50|183246.4|183116.4|183251.2|183121.2|183251.2|183121.2|183246.4|183116.4|4
1722817200000|2024-08-05 00:20:00|183247.4|183117.4|183247.4|183117.4|183247.4|183117.4|183247.4|183117.4|1
1722817210000|2024-08-05 00:20:10|183246.5|183116.5|183260.8|183130.8|183282|183152|183245.4|183115.4|24
1722817220000|2024-08-05 00:20:20|183251|183121|183249.4|183119.4|183254.8|183124.8|183247.2|183117.2|8
1722817230000|2024-08-05 00:20:30|183246.1|183116.1|183245.5|183115.5|183246.1|183116.1|183245.5|183115.5|2
1722817240000|2024-08-05 00:20:40|183245.1|183115.1|183103|182973|183245.1|183115.1|183102.8|182972.8|15
1722817250000|2024-08-05 00:20:50|183103.6|182973.6|183100.3|182970.3|183106.9|182976.9|183097.8|182967.8|21
1722817260000|2024-08-05 00:21:00|183101.6|182971.6|183105.5|182975.5|183105.5|182975.5|183091.8|182961.8|28
1722817270000|2024-08-05 00:21:10|183105.9|182975.9|183176.1|182965.7|183176.1|182992.6|183101.4|182962.5|27
1722817280000|2024-08-05 00:21:20|183174.5|182965.5|183172.7|182964.8|183179.5|182965.6|183172.7|182963|15
1722817290000|2024-08-05 00:21:30|183150.4|183020.4|183239.4|183109.4|183248.8|183118.8|183150.4|183020.4|17
1722817300000|2024-08-05 00:21:40|183240.1|183110.1|183239.8|183109.8|183241.5|183111.5|183234.9|183104.9|15
1722817310000|2024-08-05 00:21:50|183238.8|183108.8|183239.8|183109.8|183239.8|183109.8|183238.8|183108.8|12
1722817320000|2024-08-05 00:22:00|183238.6|183108.6|183247.2|183117.2|183247.2|183117.2|183237.4|183107.4|13
1722817330000|2024-08-05 00:22:10|183245.7|183115.7|183246.8|183116.8|183255.4|183125.4|183242.9|183112.9|21
1722817340000|2024-08-05 00:22:20|183246.2|183116.2|183250.8|183120.8|183251.5|183121.5|183245.3|183115.3|15
1722817350000|2024-08-05 00:22:30|183253.5|183123.5|183314.8|183184.8|183316.6|183186.6|183253.5|183123.5|21
1722817360000|2024-08-05 00:22:40|183314|183184|183311.4|183181.4|183315.8|183185.8|183311.4|183181.4|24
1722817370000|2024-08-05 00:22:50|183312.4|183182.4|183310.6|183180.6|183313.7|183183.7|183307.1|183177.1|16
1722817380000|2024-08-05 00:23:00|183311.2|183181.2|183318.8|183188.8|183322.6|183192.6|183308.7|183178.7|22
1722817390000|2024-08-05 00:23:10|183319.9|183189.9|183317.1|183187.1|183322.5|183192.5|183315.2|183185.2|21
1722817400000|2024-08-05 00:23:20|183315.6|183185.6|183311.5|183181.5|183318.6|183188.6|183310.7|183180.7|13
1722817410000|2024-08-05 00:23:30|183310.7|183180.7|183312|183182|183312.2|183182.2|183307.8|183177.8|15
1722817420000|2024-08-05 00:23:40|183311.2|183181.2|183306.9|183176.9|183311.2|183181.2|183306.9|183176.9|12
1722817430000|2024-08-05 00:23:50|183308.6|183178.6|183315.3|183185.3|183316.3|183186.3|183305.8|183175.8|21
1722817440000|2024-08-05 00:24:00|183314.6|183184.6|183308.4|183178.4|183315.2|183185.2|183279|183149|14
1722817450000|2024-08-05 00:24:10|183309.3|183179.3|183309.1|183179.1|183311.6|183181.6|183306.1|183176.1|14
1722817460000|2024-08-05 00:24:20|183309.9|183179.9|183309.9|183179.9|183311.2|183181.2|183308.9|183178.9|12
1722817470000|2024-08-05 00:24:30|183310.7|183180.7|183317.2|183187.2|183318.2|183188.2|183307.5|183177.5|21
1722817480000|2024-08-05 00:24:40|183316.3|183186.3|183303.8|183173.8|183318.5|183188.5|183301.4|183171.4|19
1722817490000|2024-08-05 00:24:50|183305.2|183175.2|183308.5|183178.5|183309|183179|183303.7|183173.7|25
1722817500000|2024-08-05 00:25:00|183309.1|183179.1|183309.2|183179.2|183311|183181|183307.8|183177.8|16
1722817510000|2024-08-05 00:25:10|183309.3|183179.3|183287.4|183157.4|183310|183180|183286|183156|21
1722817520000|2024-08-05 00:25:20|183294.2|183164.2|183293|183163|183297|183167|183292|183162|21
1722817530000|2024-08-05 00:25:30|183292.4|183162.4|183294.9|183164.9|183296.6|183166.6|183291.8|183161.8|15
1722817540000|2024-08-05 00:25:40|183294.4|183164.4|183294.3|183164.3|183297.4|183167.4|183293.8|183163.8|12
1722817550000|2024-08-05 00:25:50|183300.7|183170.7|183268.6|183138.6|183300.7|183170.7|183260.1|183130.1|11
1722817560000|2024-08-05 00:26:00|183266.2|183136.2|183239.4|183109.4|183266.2|183136.2|183236.3|183106.3|20
1722817570000|2024-08-05 00:26:10|183236.2|183106.2|183238.3|183108.3|183240.1|183110.1|183235.4|183105.4|16
1722817580000|2024-08-05 00:26:20|183238.1|183108.1|183230.6|183100.6|183239.2|183109.2|183230.6|183100.6|11
1722817590000|2024-08-05 00:26:30|183231.7|183101.7|183231.3|183101.3|183231.7|183101.7|183231.3|183101.3|2
1722817600000|2024-08-05 00:26:40|183228.4|183098.4|183250.3|183120.3|183250.3|183120.3|183228.4|183098.4|11
1722817610000|2024-08-05 00:26:50|183246.9|183116.9|183251|183121|183251|183121|183246.8|183116.8|12
1722817620000|2024-08-05 00:27:00|183250.3|183120.3|183207.9|183077.9|183251.1|183121.1|183205.4|183075.4|14
1722817630000|2024-08-05 00:27:10|183208.4|183078.4|183210.1|183080.1|183210.1|183080.1|183196.9|183066.9|16
1722817640000|2024-08-05 00:27:20|183208.3|183078.3|183209.7|183079.7|183210.8|183080.8|183205.2|183075.2|19
1722817650000|2024-08-05 00:27:30|183210.3|183080.3|183210.7|183080.7|183210.9|183080.9|183204.7|183074.7|14
1722817660000|2024-08-05 00:27:40|183209.9|183079.9|183214.3|183084.3|183215.1|183085.1|183209.9|183079.9|18
1722817670000|2024-08-05 00:27:50|183213.1|183083.1|183212|183082|183214.1|183084.1|183212|183082|5
1722817680000|2024-08-05 00:28:00|183202.9|183072.9|183214.1|183084.1|183216.7|183086.7|183195.4|183065.4|14
1722817690000|2024-08-05 00:28:10|183214.9|183084.9|183206.3|183076.3|183216.7|183086.7|183199.6|183069.6|19
1722817700000|2024-08-05 00:28:20|183205.8|183075.8|183206.6|183076.6|183208.8|183078.8|183205|183075|11
1722817710000|2024-08-05 00:28:30|183208.1|183078.1|183189.7|183059.7|183208.1|183078.1|183182.9|183052.9|14
1722817720000|2024-08-05 00:28:40|183190.3|183060.3|183197.5|183067.5|183198.5|183068.5|183190.3|183060.3|13
1722817730000|2024-08-05 00:28:50|183197.9|183067.9|183196.2|183066.2|183200.3|183070.3|183189.9|183059.9|19
1722817740000|2024-08-05 00:29:00|183197.2|183067.2|183199.1|183069.1|183199.5|183069.5|183191.4|183061.4|20
1722817750000|2024-08-05 00:29:10|183199.9|183069.9|183197.4|183067.4|183199.9|183069.9|183196.1|183066.1|15
1722817760000|2024-08-05 00:29:20|183190.8|183060.8|183199.2|183069.2|183200.3|183070.3|183190.8|183060.8|19
1722817770000|2024-08-05 00:29:30|183198.7|183068.7|183188|183058|183198.7|183068.7|183187.3|183057.3|17
1722817780000|2024-08-05 00:29:40|183187.6|183057.6|183190.8|183060.8|183195.8|183065.8|183187.1|183057.1|18
1722817790000|2024-08-05 00:29:50|183192|183062|183191|183061|183194.7|183064.7|183190.7|183060.7|16
1722817800000|2024-08-05 00:30:00|183192.1|183062.1|183193.1|183063.1|183194.8|183064.8|183185.4|183055.4|19
1722817810000|2024-08-05 00:30:10|183193.6|183063.6|183230.8|183020.8|183238.5|183069.4|183193.6|183013.7|18
1722817820000|2024-08-05 00:30:20|183235.3|183023|183204.2|183074.2|183241.7|183074.2|183197.7|183020.6|31
1722817830000|2024-08-05 00:30:30|183205.2|183075.2|183205.9|183075.9|183208.3|183078.3|183204.3|183074.3|23
1722817840000|2024-08-05 00:30:40|183205.4|183075.4|183207.5|183077.5|183208.7|183078.7|183204.2|183074.2|17
1722817850000|2024-08-05 00:30:50|183207.7|183077.7|183210.5|183080.5|183211.2|183081.2|183205.7|183075.7|29
1722817860000|2024-08-05 00:31:00|183211.8|183081.8|183209.5|183079.5|183225.3|183095.3|183209.5|183079.5|33
1722817870000|2024-08-05 00:31:10|183209.7|183079.7|183209.7|183079.7|183210.5|183080.5|183207|183077|23
1722817880000|2024-08-05 00:31:20|183210.2|183080.2|183255|183125|183264.2|183134.2|183208.7|183078.7|28
1722817890000|2024-08-05 00:31:30|183265.6|183135.6|183288.1|183158.1|183292.1|183162.1|183265.2|183135.2|24
1722817900000|2024-08-05 00:31:40|183288.4|183158.4|183287.3|183157.3|183288.4|183158.4|183286.7|183156.7|15
1722817910000|2024-08-05 00:31:50|183287.8|183157.8|183285.8|183155.8|183287.8|183157.8|183285.8|183155.8|12
1722817920000|2024-08-05 00:32:00|183285.3|183155.3|183288.2|183158.2|183304|183174|183285.3|183155.3|14
1722817930000|2024-08-05 00:32:10|183287.7|183157.7|183295.3|183165.3|183295.4|183165.4|183287.6|183157.6|20
1722817940000|2024-08-05 00:32:20|183299.3|183169.3|183294.7|183164.7|183299.3|183169.3|183288.4|183158.4|15
1722817950000|2024-08-05 00:32:30|183294.5|183164.5|183287.9|183157.9|183294.5|183164.5|183287.9|183157.9|8
1722817960000|2024-08-05 00:32:40|183287.5|183157.5|183287.3|183157.3|183288.4|183158.4|183287.3|183157.3|8
1722817970000|2024-08-05 00:32:50|183287.6|183157.6|183287.8|183157.8|183290.2|183160.2|183287.6|183157.6|8
1722817980000|2024-08-05 00:33:00|183244|183114|183218.4|183088.4|183246.2|183116.2|183218|183088|25
1722817990000|2024-08-05 00:33:10|183217.8|183087.8|183277|183147|183277|183147|183217.8|183087.8|18
1722818000000|2024-08-05 00:33:20|183280.7|183150.7|183325.4|183123.7|183325.4|183159.9|183276.7|183123.7|12
1722818010000|2024-08-05 00:33:30|183325.6|183123|183280.3|183150.3|183325.6|183157.7|183280.2|183122.8|13
1722818020000|2024-08-05 00:33:40|183280.2|183150.2|183294.2|183164.2|183330.7|183165|183280.2|183130.2|18
1722818030000|2024-08-05 00:33:50|183294|183164|183294.7|183164.7|183330.1|183164.7|183294|183129.7|11
1722818040000|2024-08-05 00:34:00|183294.4|183164.4|183299.2|183169.2|183299.4|183169.4|183294.1|183164.1|7
1722818050000|2024-08-05 00:34:10|183299.5|183169.5|183294.4|183164.4|183352.2|183192.2|183293.9|183135.8|10
1722818060000|2024-08-05 00:34:20|183293.8|183163.8|183335.8|183205.8|183335.8|183205.8|183293.8|183163.8|15
1722818070000|2024-08-05 00:34:30|183339.5|183209.5|183309.2|183179.2|183339.5|183209.5|183305.3|183175.3|13
1722818080000|2024-08-05 00:34:40|183310.5|183180.5|183284.2|183154.2|183310.5|183180.5|183279.1|183149.1|21
1722818090000|2024-08-05 00:34:50|183283.7|183153.7|183273.9|183143.9|183283.7|183153.7|183269.2|183139.2|18
1722818100000|2024-08-05 00:35:00|183276.9|183146.9|183229.6|183099.6|183276.9|183146.9|183229.6|183099.6|18
1722818110000|2024-08-05 00:35:10|183230|183100|183193.9|183063.9|183230.5|183100.5|183192.6|183062.6|14
1722818120000|2024-08-05 00:35:20|183194.6|183064.6|183223.7|183093.7|183223.7|183093.7|183194.6|183064.6|19
1722818130000|2024-08-05 00:35:30|183225.9|183095.9|183274.4|183144.4|183274.4|183144.4|183222.9|183092.9|11
1722818140000|2024-08-05 00:35:40|183274.8|183144.8|183277.3|183147.3|183278.1|183148.1|183267.8|183137.8|19
1722818150000|2024-08-05 00:35:50|183277.5|183147.5|183314.1|183110.7|183314.4|183147.5|183273.3|183110.4|18
1722818160000|2024-08-05 00:36:00|183275.9|183145.9|183275.3|183145.3|183314.9|183145.9|183275|183110.5|17
1722818170000|2024-08-05 00:36:10|183271.2|183141.2|183278.6|183148.6|183283.2|183153.2|183271.2|183141.2|20
1722818180000|2024-08-05 00:36:20|183282.5|183152.5|183301.3|183171.3|183336.1|183206.1|183278.6|183148.6|26
1722818190000|2024-08-05 00:36:30|183300.9|183170.9|183302.5|183172.5|183327.9|183197.9|183293.4|183163.4|25
1722818200000|2024-08-05 00:36:40|183282|183152|183335|183205|183337.5|183207.5|183282|183152|23
1722818210000|2024-08-05 00:36:50|183335.3|183205.3|183329.3|183199.3|183335.4|183205.4|183316.1|183186.1|31
1722818220000|2024-08-05 00:37:00|183327.3|183197.3|183294.1|183164.1|183327.8|183197.8|183294|183164|19
1722818230000|2024-08-05 00:37:10|183294|183164|183294.4|183164.4|183297.2|183167.2|183293.2|183163.2|16
1722818240000|2024-08-05 00:37:20|183295.6|183165.6|183294.1|183164.1|183295.7|183165.7|183282.4|183152.4|23
1722818250000|2024-08-05 00:37:30|183282.4|183152.4|183291.8|183161.8|183294.2|183164.2|183276.5|183146.5|15
1722818260000|2024-08-05 00:37:40|183292|183162|183296|183166|183296.2|183166.2|183275.9|183145.9|25
1722818270000|2024-08-05 00:37:50|183290.6|183160.6|183295.9|183165.9|183297.7|183167.7|183285.9|183155.9|26
1722818280000|2024-08-05 00:38:00|183297.5|183167.5|183297.9|183167.9|183297.9|183167.9|183293.3|183163.3|9
1722818290000|2024-08-05 00:38:10|183296.5|183166.5|183300|183170|183301.7|183171.7|183296.4|183166.4|18
1722818300000|2024-08-05 00:38:20|183297.1|183167.1|183291|183161|183300.9|183170.9|183291|183161|15
1722818310000|2024-08-05 00:38:30|183293.7|183163.7|183292.7|183162.7|183293.7|183163.7|183291.2|183161.2|21
1722818320000|2024-08-05 00:38:40|183292.9|183162.9|183289.5|183159.5|183293.5|183163.5|183286.2|183156.2|16
1722818330000|2024-08-05 00:38:50|183286.2|183156.2|183291.6|183161.6|183292.1|183162.1|183286.2|183156.2|9
1722818340000|2024-08-05 00:39:00|183292.2|183162.2|183291.6|183161.6|183292.2|183162.2|183290.3|183160.3|17
1722818350000|2024-08-05 00:39:10|183289|183159|183292.1|183162.1|183292.1|183162.1|183283.2|183153.2|21
1722818360000|2024-08-05 00:39:20|183291|183161|183291.3|183161.3|183291.3|183161.3|183278.7|183148.7|5
1722818370000|2024-08-05 00:39:30|183290.2|183160.2|183289.8|183159.8|183290.2|183160.2|183286.1|183156.1|21
1722818380000|2024-08-05 00:39:40|183290.8|183160.8|183292|183162|183292|183162|183289.8|183159.8|24
1722818390000|2024-08-05 00:39:50|183291.3|183161.3|183292.3|183162.3|183292.3|183162.3|183290.2|183160.2|14
1722818400000|2024-08-05 00:40:00|183291.6|183161.6|183326.4|183196.4|183340.5|183210.5|183291.6|183161.6|30
1722818410000|2024-08-05 00:40:10|183328.4|183198.4|183329.9|183199.9|183340.6|183210.6|183319.6|183189.6|29
1722818420000|2024-08-05 00:40:20|183326.4|183196.4|183320.9|183190.9|183331.8|183201.8|183319.5|183189.5|33
1722818430000|2024-08-05 00:40:30|183325.9|183195.9|183271|183141|183330.7|183200.7|183270.5|183097|30
1722818440000|2024-08-05 00:40:40|183270.5|183140.5|183264.5|183134.5|183271.3|183141.3|183260|183130|28
1722818450000|2024-08-05 00:40:50|183264.4|183134.4|183235.6|183105.6|183264.7|183134.7|183204.4|183074.4|19
1722818460000|2024-08-05 00:41:00|183237.5|183107.5|183237.4|183107.4|183237.5|183107.5|183235.6|183105.6|3
1722818470000|2024-08-05 00:41:10|183240.4|183110.4|183238.6|183108.6|183240.4|183110.4|183238.6|183108.6|6
1722818480000|2024-08-05 00:41:20|183240.5|183110.5|183235.8|183105.8|183240.5|183110.5|183235.8|183105.8|7
1722818490000|2024-08-05 00:41:30|183232.6|183102.6|183230.5|183100.5|183235.6|183105.6|183230.5|183100.5|12
1722818500000|2024-08-05 00:41:40|183230.7|183100.7|183240.4|183110.4|183240.4|183110.4|183230.7|183100.7|9
1722818510000|2024-08-05 00:41:50|183240.8|183110.8|183241.1|183111.1|183241.1|183111.1|183240.8|183110.8|5
1722818520000|2024-08-05 00:42:00|183238.8|183108.8|183247.7|183117.7|183247.7|183117.7|183238.8|183108.8|6
1722818530000|2024-08-05 00:42:10|183247.3|183117.3|183393.5|183263.5|183393.8|183263.8|183247.3|183117.3|8
1722818540000|2024-08-05 00:42:20|183393.9|183263.9|183394.9|183264.9|183395.6|183265.6|183393.9|183263.9|6
1722818550000|2024-08-05 00:42:30|183394.3|183264.3|183399.6|183269.6|183399.8|183269.8|183394.3|183264.3|4
1722818560000|2024-08-05 00:42:40|183399.5|183269.5|183411.4|183281.4|183427.5|183297.5|183399.5|183269.5|9
1722818570000|2024-08-05 00:42:50|183412.7|183282.7|183413.4|183283.4|183413.4|183283.4|183409.1|183279.1|20
1722818580000|2024-08-05 00:43:00|183412.2|183282.2|183409.5|183279.5|183419.7|183289.7|183409.5|183279.5|10
1722818590000|2024-08-05 00:43:10|183409.1|183279.1|183385.4|183255.4|183409.1|183279.1|183385.4|183255.4|11
1722818600000|2024-08-05 00:43:20|183385.6|183255.6|183380.2|183250.2|183385.6|183255.6|183379.6|183249.6|6
1722818610000|2024-08-05 00:43:30|183379|183249|183378.8|183248.8|183380.3|183250.3|183377.8|183247.8|6
1722818620000|2024-08-05 00:43:40|183376.9|183246.9|183375|183245|183376.9|183246.9|183369.1|183239.1|6
1722818630000|2024-08-05 00:43:50|183376.7|183246.7|183382.9|183252.9|183383.7|183253.7|183375.6|183245.6|10
1722818640000|2024-08-05 00:44:00|183378.5|183248.5|183392.7|183262.7|183394.7|183264.7|183378.5|183248.5|11
1722818650000|2024-08-05 00:44:10|183392.4|183262.4|183386.9|183256.9|183392.4|183262.4|183386.9|183256.9|7
1722818660000|2024-08-05 00:44:20|183384.7|183254.7|183387.2|183257.2|183390.8|183260.8|183383.4|183253.4|8
1722818670000|2024-08-05 00:44:30|183387.6|183257.6|183378.5|183248.5|183387.6|183257.6|183377.9|183247.9|6
1722818680000|2024-08-05 00:44:40|183380.4|183250.4|183384.5|183254.5|183385.9|183255.9|183380.4|183250.4|4
1722818690000|2024-08-05 00:44:50|183386|183256|183386.1|183256.1|183387.2|183257.2|183386|183256|3
1722818700000|2024-08-05 00:45:00|183388.6|183258.6|183380.5|183250.5|183388.6|183258.6|183379.6|183249.6|4
1722818710000|2024-08-05 00:45:10|183383.2|183253.2|183383.2|183253.2|183383.2|183253.2|183383.2|183253.2|1
1722818730000|2024-08-05 00:45:30|183384.4|183254.4|183384|183254|183388|183258|183384|183254|7
1722818740000|2024-08-05 00:45:40|183380.1|183250.1|183379.6|183249.6|183380.5|183250.5|183379.1|183249.1|4
1722818750000|2024-08-05 00:45:50|183378.7|183248.7|183378.7|183248.7|183378.7|183248.7|183378.7|183248.7|1
1722818760000|2024-08-05 00:46:00|183379.8|183249.8|183381.9|183251.9|183381.9|183251.9|183378|183248|6
1722818770000|2024-08-05 00:46:10|183380.9|183250.9|183379.4|183249.4|183381.9|183251.9|183379.4|183249.4|5
1722818780000|2024-08-05 00:46:20|183378.3|183248.3|183381.1|183251.1|183381.1|183251.1|183377.4|183247.4|3
1722818790000|2024-08-05 00:46:30|183377.8|183247.8|183382.7|183252.7|183383.8|183253.8|183377.7|183247.7|8
1722818800000|2024-08-05 00:46:40|183379|183249|183378|183248|183382.1|183252.1|183378|183248|4
1722818810000|2024-08-05 00:46:50|183378.8|183248.8|183379.2|183249.2|183379.2|183249.2|183378.8|183248.8|2
1722818820000|2024-08-05 00:47:00|183378.3|183248.3|183379.4|183249.4|183379.4|183249.4|183378.3|183248.3|2
1722818830000|2024-08-05 00:47:10|183383.1|183253.1|183379|183249|183383.9|183253.9|183379|183249|7
1722818840000|2024-08-05 00:47:20|183383.7|183253.7|183385.8|183255.8|183385.8|183255.8|183382.1|183252.1|6
1722818850000|2024-08-05 00:47:30|183380.1|183250.1|183379.1|183249.1|183380.1|183250.1|183379.1|183249.1|2
1722818860000|2024-08-05 00:47:40|183383.4|183253.4|183385.1|183255.1|183390.2|183260.2|183377.8|183247.8|7
1722818870000|2024-08-05 00:47:50|183385.7|183255.7|183376.3|183246.3|183385.7|183255.7|183376.3|183246.3|2
1722818880000|2024-08-05 00:48:00|183377.5|183247.5|183381.2|183251.2|183381.2|183251.2|183377.5|183247.5|2
1722818890000|2024-08-05 00:48:10|183377.5|183247.5|183377.8|183247.8|183377.8|183247.8|183377.5|183247.5|2
1722818900000|2024-08-05 00:48:20|183376.3|183246.3|183379.9|183249.9|183384|183254|183376.3|183246.3|5
1722818910000|2024-08-05 00:48:30|183378.7|183248.7|183385.1|183255.1|183385.2|183255.2|183375.1|183245.1|12
1722818920000|2024-08-05 00:48:40|183378.8|183248.8|183378.9|183248.9|183385.1|183255.1|183376.3|183246.3|7
1722818930000|2024-08-05 00:48:50|183376.6|183246.6|183385.2|183255.2|183385.2|183255.2|183375.6|183245.6|5
1722818940000|2024-08-05 00:49:00|183379.1|183249.1|183379.1|183249.1|183385.2|183255.2|183379.1|183249.1|3
1722818950000|2024-08-05 00:49:10|183378.1|183248.1|183380.6|183250.6|183381.1|183251.1|183374.8|183244.8|7
1722818960000|2024-08-05 00:49:20|183378.5|183248.5|183377.7|183247.7|183378.5|183248.5|183376.2|183246.2|7
1722818970000|2024-08-05 00:49:30|183379|183249|183378.9|183248.9|183379|183249|183378|183248|3
1722818980000|2024-08-05 00:49:40|183378.1|183248.1|183380|183250|183387.9|183257.9|183378.1|183248.1|5
1722818990000|2024-08-05 00:49:50|183380.8|183250.8|183384.8|183254.8|183384.8|183254.8|183379.4|183249.4|9
1722819000000|2024-08-05 00:50:00|183387.6|183257.6|183384.5|183254.5|183387.6|183257.6|183384.5|183254.5|2
1722819010000|2024-08-05 00:50:10|183388.3|183258.3|183380.5|183250.5|183388.3|183258.3|183379.7|183249.7|6
1722819020000|2024-08-05 00:50:20|183379.6|183249.6|183375.2|183245.2|183380.4|183250.4|183374.9|183244.9|6
1722819030000|2024-08-05 00:50:30|183377.8|183247.8|183376.8|183246.8|183377.8|183247.8|183376.8|183246.8|2
1722819050000|2024-08-05 00:50:50|183377.7|183247.7|183378.7|183248.7|183378.7|183248.7|183377.7|183247.7|2
1722819060000|2024-08-05 00:51:00|183379.7|183249.7|183379.7|183249.7|183379.7|183249.7|183379.7|183249.7|1
1722819070000|2024-08-05 00:51:10|183379.3|183249.3|183376|183246|183379.3|183249.3|183376|183246|2
1722819080000|2024-08-05 00:51:20|183379|183249|183378.4|183248.4|183380.3|183250.3|183377.5|183247.5|6
1722819090000|2024-08-05 00:51:30|183380.6|183250.6|183406.2|183276.2|183434.2|183304.2|183380.6|183250.6|12
1722819100000|2024-08-05 00:51:40|183405.5|183275.5|183409.9|183279.9|183411.9|183281.9|183405.5|183275.5|5
1722819110000|2024-08-05 00:51:50|183410.6|183280.6|183410.6|183280.6|183410.6|183280.6|183407.4|183277.4|3
1722819120000|2024-08-05 00:52:00|183406.8|183276.8|183383.7|183253.7|183411.6|183281.6|183383.1|183253.1|12
1722819130000|2024-08-05 00:52:10|183385.5|183255.5|183381.4|183251.4|183385.5|183255.5|183379.8|183249.8|14
1722819140000|2024-08-05 00:52:20|183385.6|183255.6|183384.3|183254.3|183388.6|183258.6|183381.8|183251.8|12
1722819150000|2024-08-05 00:52:30|183383.2|183253.2|183384.2|183254.2|183385.1|183255.1|183378.2|183248.2|11
1722819160000|2024-08-05 00:52:40|183383.2|183253.2|183383.9|183253.9|183385.1|183255.1|183377.3|183247.3|11
1722819170000|2024-08-05 00:52:50|183382.7|183252.7|183380.2|183250.2|183382.7|183252.7|183380.2|183250.2|3
1722819180000|2024-08-05 00:53:00|183381.5|183251.5|183382.5|183252.5|183382.5|183252.5|183376.6|183246.6|14
1722819190000|2024-08-05 00:53:10|183380.9|183250.9|183382.8|183252.8|183383|183253|183378.5|183248.5|15
1722819200000|2024-08-05 00:53:20|183381.4|183251.4|183429|183299|183429|183299|183381.4|183251.4|8
1722819210000|2024-08-05 00:53:30|183428.3|183298.3|183438.7|183308.7|183438.7|183308.7|183425.5|183295.5|3
1722819220000|2024-08-05 00:53:40|183435.6|183305.6|183458|183328|183460.4|183330.4|183435.6|183305.6|11
1722819230000|2024-08-05 00:53:50|183457.1|183327.1|183449|183319|183457.1|183327.1|183434.2|183304.2|9
1722819240000|2024-08-05 00:54:00|183446.2|183316.2|183390.3|183260.3|183453.7|183323.7|183387|183257|25
1722819250000|2024-08-05 00:54:10|183392|183262|183388.2|183258.2|183392|183262|183385.2|183255.2|21
1722819260000|2024-08-05 00:54:20|183388.7|183258.7|183392.9|183262.9|183392.9|183262.9|183384.3|183254.3|14
1722819270000|2024-08-05 00:54:30|183393.9|183263.9|183397.9|183267.9|183401.7|183271.7|183389.9|183259.9|15
1722819280000|2024-08-05 00:54:40|183402.1|183272.1|183404.6|183274.6|183404.7|183274.7|183401.8|183271.8|6
1722819290000|2024-08-05 00:54:50|183406|183276|183395.4|183265.4|183408|183278|183395.4|183265.4|13
1722819300000|2024-08-05 00:55:00|183396.6|183266.6|183395.8|183265.8|183396.8|183266.8|183389.3|183259.3|17
1722819310000|2024-08-05 00:55:10|183396.8|183266.8|183399.8|183269.8|183403.2|183273.2|183388.1|183258.1|12
1722819320000|2024-08-05 00:55:20|183401.9|183271.9|183401.7|183271.7|183403.9|183273.9|183391.5|183261.5|12
1722819330000|2024-08-05 00:55:30|183391.9|183261.9|183392.7|183262.7|183393.1|183263.1|183388.6|183258.6|8
1722819340000|2024-08-05 00:55:40|183386.9|183256.9|183403|183273|183403|183273|183386.9|183256.9|8
1722819350000|2024-08-05 00:55:50|183404.4|183274.4|183395|183265|183408.1|183278.1|183395|183265|7
1722819360000|2024-08-05 00:56:00|183394|183264|183393.6|183263.6|183396.4|183266.4|183387.8|183257.8|10
1722819370000|2024-08-05 00:56:10|183394.2|183264.2|183389.4|183259.4|183398.4|183268.4|183386.8|183256.8|11
1722819380000|2024-08-05 00:56:20|183388.1|183258.1|183389.4|183259.4|183394.7|183264.7|183388.1|183258.1|4
1722819390000|2024-08-05 00:56:30|183390.6|183260.6|183392.9|183262.9|183398.1|183268.1|183386.1|183256.1|17
1722819400000|2024-08-05 00:56:40|183394.3|183264.3|183396.1|183266.1|183396.1|183266.1|183380.5|183250.5|12
1722819410000|2024-08-05 00:56:50|183394.9|183264.9|183395|183265|183396.1|183266.1|183393.8|183263.8|5
1722819420000|2024-08-05 00:57:00|183396.3|183266.3|183396.3|183266.3|183396.3|183266.3|183396.3|183266.3|1
1722819430000|2024-08-05 00:57:10|183404.9|183274.9|183404.9|183274.9|183404.9|183274.9|183404.9|183274.9|1
1722819440000|2024-08-05 00:57:20|183403.3|183273.3|183404.2|183274.2|183406.4|183276.4|183400.7|183270.7|6
1722819450000|2024-08-05 00:57:30|183408.3|183278.3|183408.3|183278.3|183408.3|183278.3|183408.3|183278.3|1
1722819460000|2024-08-05 00:57:40|183406.7|183276.7|183400.3|183270.3|183406.7|183276.7|183397.5|183267.5|4
1722819470000|2024-08-05 00:57:50|183402.3|183272.3|183538|183408|183541.7|183411.7|183402.3|183272.3|11
1722819500000|2024-08-05 00:58:20|183536.8|183406.8|183542|183412|183542|183412|183536.8|183406.8|3
1722819520000|2024-08-05 00:58:40|183523.2|183393.2|183404.4|183274.4|183545.7|183415.7|183404.4|183274.4|8
1722819530000|2024-08-05 00:58:50|183383.4|183253.4|183398.8|183268.8|183409.7|183279.7|183380.5|183250.5|9
1722819540000|2024-08-05 00:59:00|183398.3|183268.3|183399.1|183269.1|183420.8|183290.8|183398.3|183268.3|7
1722819550000|2024-08-05 00:59:10|183403.5|183273.5|183405.5|183275.5|183430.2|183300.2|183403.5|183273.5|10
1722819570000|2024-08-05 00:59:30|183402.2|183272.2|183402.2|183272.2|183402.2|183272.2|183402.2|183272.2|1
1722819580000|2024-08-05 00:59:40|183401.6|183271.6|183388|183258|183401.6|183271.6|183388|183258|5
1722819590000|2024-08-05 00:59:50|183390.8|183260.8|183391.3|183261.3|183391.3|183261.3|183388|183258|7
1722819600000|2024-08-05 01:00:00|183386.1|183256.1|183404.8|183274.8|183428.2|183298.2|183386.1|183256.1|18
1722819610000|2024-08-05 01:00:10|183407.6|183277.6|183405.3|183275.3|183410.2|183280.2|183404.8|183274.8|6
1722819620000|2024-08-05 01:00:20|183408.2|183278.2|183391.2|183261.2|183408.2|183278.2|183387.8|183257.8|9
1722819630000|2024-08-05 01:00:30|183386.4|183256.4|183391.2|183261.2|183391.2|183261.2|183386.4|183256.4|4
1722819640000|2024-08-05 01:00:40|183386.4|183256.4|183390.6|183260.6|183390.6|183260.6|183385.7|183255.7|5
1722819650000|2024-08-05 01:00:50|183391.1|183261.1|183391.1|183261.1|183391.1|183261.1|183391.1|183261.1|1
1722819660000|2024-08-05 01:01:00|183379.1|183249.1|183385.8|183255.8|183391.9|183261.9|183379.1|183249.1|6
1722819670000|2024-08-05 01:01:10|183385.7|183255.7|183390.2|183260.2|183390.2|183260.2|183385.7|183255.7|3
1722819680000|2024-08-05 01:01:20|183365.5|183235.5|183384|183254|183390.2|183260.2|183365.5|183235.5|3
1722819690000|2024-08-05 01:01:30|183383.8|183253.8|183385.7|183255.7|183390.3|183260.3|183382.1|183252.1|7
1722819700000|2024-08-05 01:01:40|183385.3|183255.3|183385.8|183255.8|183385.9|183255.9|183385.3|183255.3|8
1722819710000|2024-08-05 01:01:50|183385.2|183255.2|183389.6|183259.6|183389.6|183259.6|183372.9|183242.9|15
1722819740000|2024-08-05 01:02:20|183383.7|183253.7|183383.7|183253.7|183383.7|183253.7|183383.7|183253.7|1
1722819760000|2024-08-05 01:02:40|183368.1|183238.1|183383.7|183253.7|183383.7|183253.7|183368.1|183238.1|2
1722819770000|2024-08-05 01:02:50|183387.8|183257.8|183405.9|183275.9|183405.9|183275.9|183387.8|183257.8|2
1722819800000|2024-08-05 01:03:20|183423|183293|183423|183293|183423|183293|183423|183293|1
1722819820000|2024-08-05 01:03:40|183406.5|183276.5|183432.8|183302.8|183432.8|183302.8|183406.5|183276.5|5
1722819830000|2024-08-05 01:03:50|183440.3|183310.3|183429|183299|183440.3|183310.3|183419.5|183289.5|15
1722819840000|2024-08-05 01:04:00|183425.8|183295.8|183524.3|183394.3|183524.3|183394.3|183425.8|183295.8|7
1722819850000|2024-08-05 01:04:10|183542.8|183412.8|183548.6|183418.6|183558|183428|183542.8|183412.8|11
1722819860000|2024-08-05 01:04:20|183548.1|183418.1|183548.1|183418.1|183548.1|183418.1|183548.1|183418.1|1
1722819870000|2024-08-05 01:04:30|183547.8|183417.8|183547.7|183417.7|183547.9|183417.9|183547.7|183417.7|3
1722819880000|2024-08-05 01:04:40|183569.6|183439.6|183551.4|183421.4|183572.7|183442.7|183551|183421|8
1722819890000|2024-08-05 01:04:50|183551.1|183421.1|183551|183421|183551.1|183421.1|183550.9|183420.9|4
1722819910000|2024-08-05 01:05:10|183551.3|183421.3|183567.4|183437.4|183567.4|183437.4|183549.8|183419.8|6
1722819930000|2024-08-05 01:05:30|183566.9|183436.9|183566.1|183436.1|183566.9|183436.9|183566.1|183436.1|2
1722819940000|2024-08-05 01:05:40|183548.5|183418.5|183549.4|183419.4|183549.5|183419.5|183548.5|183418.5|5
1722819950000|2024-08-05 01:05:50|183550|183420|183548.9|183418.9|183551.2|183421.2|183546|183416|12
1722819960000|2024-08-05 01:06:00|183550.1|183420.1|183550.4|183420.4|183550.4|183420.4|183549.1|183419.1|4
1722819970000|2024-08-05 01:06:10|183550.5|183420.5|183571.2|183441.2|183571.2|183441.2|183550.5|183420.5|2
1722819980000|2024-08-05 01:06:20|183558.7|183428.7|183553|183423|183559.7|183429.7|183548.2|183418.2|9
1722819990000|2024-08-05 01:06:30|183552.7|183422.7|183552.2|183422.2|183553|183423|183551.2|183421.2|9
1722820000000|2024-08-05 01:06:40|183551.2|183421.2|183550.4|183420.4|183552.3|183422.3|183548.6|183418.6|17
1722820010000|2024-08-05 01:06:50|183550.1|183420.1|183547.6|183417.6|183559.7|183429.7|183544.5|183414.5|25
1722820020000|2024-08-05 01:07:00|183545.7|183415.7|183550|183420|183550|183420|183545.7|183415.7|14
1722820030000|2024-08-05 01:07:10|183560.1|183430.1|183560.1|183430.1|183560.1|183430.1|183559.9|183429.9|3
1722820040000|2024-08-05 01:07:20|183561.4|183431.4|183543.6|183413.6|183568.2|183438.2|183541.7|183411.7|10
1722820050000|2024-08-05 01:07:30|183543.1|183413.1|183543.7|183413.7|183543.7|183413.7|183541.2|183411.2|9
1722820060000|2024-08-05 01:07:40|183543.3|183413.3|183543.6|183413.6|183543.6|183413.6|183543.3|183413.3|2
1722820070000|2024-08-05 01:07:50|183543.4|183413.4|183543.4|183413.4|183543.4|183413.4|183543.4|183413.4|1
1722820080000|2024-08-05 01:08:00|183617.2|183404.7|183548.9|183418.9|183617.2|183429.3|183548.8|183404.7|14
1722820090000|2024-08-05 01:08:10|183549|183419|183554.2|183424.2|183554.9|183424.9|183546|183416|11
1722820100000|2024-08-05 01:08:20|183554|183424|183543.8|183413.8|183554|183424|183540.6|183410.6|8
1722820110000|2024-08-05 01:08:30|183539.7|183409.7|183544.2|183414.2|183548.4|183418.4|183536|183406|14
1722820120000|2024-08-05 01:08:40|183552.4|183422.4|183544.3|183414.3|183556.1|183426.1|183544.2|183414.2|10
1722820130000|2024-08-05 01:08:50|183545.9|183415.9|183534|183404|183550.7|183420.7|183534|183404|9
1722820140000|2024-08-05 01:09:00|183539|183409|183543.4|183413.4|183554.7|183424.7|183539|183409|9
1722820150000|2024-08-05 01:09:10|183542.3|183412.3|183554.8|183424.8|183554.8|183424.8|183542|183412|7
1722820160000|2024-08-05 01:09:20|183620.5|183390.3|183620.5|183390.3|183620.5|183390.3|183620.5|183390.3|1
1722820170000|2024-08-05 01:09:30|183619.9|183391.3|183634.7|183406.8|183634.7|183406.8|183619.9|183388.8|5
1722820180000|2024-08-05 01:09:40|183627|183393.8|183627|183393.8|183627|183393.8|183627|183393.8|1
1722820190000|2024-08-05 01:09:50|183626.9|183406.8|183559.8|183429.8|183634.5|183429.8|183556.9|183406.8|4
1722820200000|2024-08-05 01:10:00|183559.6|183429.6|183558.8|183428.8|183559.6|183429.6|183555.6|183425.6|3
1722820210000|2024-08-05 01:10:10|183569.7|183439.7|183561.5|183431.5|183570.3|183440.3|183558.2|183428.2|11
1722820240000|2024-08-05 01:10:40|183627.1|183398.7|183626.5|183395.3|183635.7|183400.3|183604|183394.3|7
1722820250000|2024-08-05 01:10:50|183627.7|183394.6|183627.4|183395.3|183627.9|183396.5|183626.9|183394.2|5
1722820260000|2024-08-05 01:11:00|183627.6|183394.6|183555.1|183425.1|183627.6|183425.6|183555.1|183394.6|9
1722820270000|2024-08-05 01:11:10|183544.3|183414.3|183544.3|183414.3|183544.3|183414.3|183544.3|183414.3|1
1722820280000|2024-08-05 01:11:20|183555.1|183425.1|183555.1|183425.1|183555.1|183425.1|183555.1|183425.1|1
1722820290000|2024-08-05 01:11:30|183625.7|183394.4|183625.7|183394.4|183625.7|183394.4|183625.7|183394.4|1
1722820300000|2024-08-05 01:11:40|183604||183625.7||183625.7||183604||2
1722820310000|2024-08-05 01:11:50|183647.4|183422.9|183540.8|183410.8|183647.4|183423.3|183540.8|183410.8|3
1722820320000|2024-08-05 01:12:00|183541.1|183411.1|183555|183425|183555.2|183425.2|183541.1|183411.1|5
1722820330000|2024-08-05 01:12:10|183554.8|183424.8|183544.4|183414.4|183554.8|183424.8|183543.1|183413.1|10
1722820340000|2024-08-05 01:12:20|183554.9|183424.9|183560.2|183430.2|183567.6|183437.6|183554.9|183424.9|10
1722820350000|2024-08-05 01:12:30|183560.6|183430.6|183560.4|183430.4|183560.6|183430.6|183559.8|183429.8|4
1722820360000|2024-08-05 01:12:40|183560.6|183430.6|183560.6|183430.6|183560.6|183430.6|183560.6|183430.6|1
1722820370000|2024-08-05 01:12:50|183648.2|183433.5|183649.3|183432.3|183649.4|183433.5|183648.2|183431.4|3
1722820380000|2024-08-05 01:13:00|183604|183403.5|183626.9|183399.6|183626.9|183439.4|183569.4|183399.3|7
1722820390000|2024-08-05 01:13:10|183634.6|183404.8|183545.9|183415.9|183634.6|183439.4|183545.9|183400.9|5
1722820400000|2024-08-05 01:13:20|183545.6|183415.6|183554.8|183424.8|183574.1|183444.1|183545.3|183415.3|25
1722820410000|2024-08-05 01:13:30|183558.1|183428.1|183569.5|183439.5|183573|183443|183553.7|183423.7|34
1722820420000|2024-08-05 01:13:40|183554.5|183424.5|183530.3|183400.3|183572.4|183442.4|183525.2|183395.2|30
1722820430000|2024-08-05 01:13:50|183537.2|183407.2|183530.5|183400.5|183538.7|183408.7|183527.4|183397.4|31
1722820440000|2024-08-05 01:14:00|183537.2|183407.2|183531|183401|183538.5|183408.5|183528.1|183398.1|24
1722820450000|2024-08-05 01:14:10|183531.1|183401.1|183531.2|183401.2|183538.4|183408.4|183527.3|183397.3|29
1722820460000|2024-08-05 01:14:20|183531.7|183401.7|183531.5|183401.5|183538.3|183408.3|183527.4|183397.4|30
1722820470000|2024-08-05 01:14:30|183531.2|183401.2|183531.2|183401.2|183537.8|183407.8|183527.2|183397.2|24
1722820480000|2024-08-05 01:14:40|183531.5|183401.5|183528|183398|183536.2|183406.2|183527.9|183397.9|25
1722820490000|2024-08-05 01:14:50|183531.2|183401.2|183537.1|183407.1|183537.7|183407.7|183526.2|183396.2|26
1722820500000|2024-08-05 01:15:00|183530.3|183400.3|183532.6|183402.6|183539.2|183409.2|183526.3|183396.3|30
1722820510000|2024-08-05 01:15:10|183538.1|183408.1|183539.4|183409.4|183544.5|183414.5|183531.5|183401.5|25
1722820520000|2024-08-05 01:15:20|183539.5|183409.5|183547|183417|183547.5|183417.5|183539.1|183409.1|18
1722820530000|2024-08-05 01:15:30|183541.2|183411.2|183539.5|183409.5|183547|183417|183538.2|183408.2|26
1722820540000|2024-08-05 01:15:40|183544.9|183414.9|183538.6|183408.6|183545.3|183415.3|183538.6|183408.6|13
1722820550000|2024-08-05 01:15:50|183538.8|183408.8|183545|183415|183546.6|183416.6|183538.6|183408.6|15
1722820560000|2024-08-05 01:16:00|183538.9|183408.9|183537.5|183407.5|183544.4|183414.4|183532.5|183402.5|21
1722820570000|2024-08-05 01:16:10|183537.8|183407.8|183532.1|183402.1|183539.3|183409.3|183532.1|183402.1|22
1722820580000|2024-08-05 01:16:20|183532.4|183402.4|183538.2|183408.2|183538.3|183408.3|183529|183399|23
1722820590000|2024-08-05 01:16:30|183531.3|183401.3|183540.3|183410.3|183540.8|183410.8|183531.3|183401.3|19
1722820600000|2024-08-05 01:16:40|183540.1|183410.1|183539.5|183409.5|183545.6|183415.6|183539.2|183409.2|20
1722820610000|2024-08-05 01:16:50|183545.3|183415.3|183538.4|183408.4|183545.3|183415.3|183538.4|183408.4|20
1722820620000|2024-08-05 01:17:00|183538.5|183408.5|183538.2|183408.2|183545.2|183415.2|183537.9|183407.9|26
1722820630000|2024-08-05 01:17:10|183538.6|183408.6|183532.4|183402.4|183544.3|183414.3|183531.2|183401.2|27
1722820640000|2024-08-05 01:17:20|183532.2|183402.2|183530.8|183400.8|183539.4|183409.4|183527.6|183397.6|24
1722820650000|2024-08-05 01:17:30|183530.9|183400.9|183533.3|183403.3|183533.4|183403.4|183528.6|183398.6|21
1722820660000|2024-08-05 01:17:40|183531.8|183401.8|183530.8|183400.8|183532.8|183402.8|183527.3|183397.3|24
1722820670000|2024-08-05 01:17:50|183530.3|183400.3|183532.7|183402.7|183534.3|183404.3|183527.8|183397.8|22
1722820680000|2024-08-05 01:18:00|183534.3|183404.3|183512.2|183382.2|183535.6|183405.6|183510.2|183380.2|22
1722820690000|2024-08-05 01:18:10|183507.6|183377.6|183506.5|183376.5|183513.2|183383.2|183505.6|183375.6|26
1722820700000|2024-08-05 01:18:20|183507|183377|183495.6|183365.6|183512.8|183382.8|183495|183365|25
1722820710000|2024-08-05 01:18:30|183495.3|183365.3|183486|183356|183496.3|183366.3|183486|183356|16
1722820720000|2024-08-05 01:18:40|183491.2|183361.2|183488.7|183358.7|183500.6|183370.6|183484.8|183354.8|24
1722820730000|2024-08-05 01:18:50|183492|183362|183495|183365|183495.6|183365.6|183485.1|183355.1|22
1722820740000|2024-08-05 01:19:00|183495.5|183365.5|183494.8|183364.8|183496|183366|183494.4|183364.4|17
1722820750000|2024-08-05 01:19:10|183493|183363|183495.7|183365.7|183502.5|183372.5|183491.6|183361.6|21
1722820760000|2024-08-05 01:19:20|183490.6|183360.6|183494.4|183364.4|183495.7|183365.7|183487.2|183357.2|24
1722820770000|2024-08-05 01:19:30|183487.3|183357.3|183487.2|183357.2|183500.4|183370.4|183487|183357|24
1722820780000|2024-08-05 01:19:40|183488.3|183358.3|183496.5|183366.5|183500.9|183370.9|183488.1|183358.1|21
1722820790000|2024-08-05 01:19:50|183498.9|183368.9|183498.6|183368.6|183507|183377|183489.8|183359.8|26
1722820800000|2024-08-05 01:20:00|183500|183370|183498.7|183368.7|183501.7|183371.7|183480.5|183350.5|30
1722820810000|2024-08-05 01:20:10|183496.2|183366.2|183491.4|183361.4|183499.3|183369.3|183490.6|183360.6|24
1722820820000|2024-08-05 01:20:20|183500.3|183370.3|183498.6|183368.6|183503.6|183373.6|183493|183363|20
1722820830000|2024-08-05 01:20:30|183497.6|183367.6|183499.9|183369.9|183502.5|183372.5|183490.3|183360.3|25
1722820840000|2024-08-05 01:20:40|183498.2|183368.2|183490.5|183360.5|183503.9|183373.9|183486.4|183356.4|20
1722820850000|2024-08-05 01:20:50|183494|183364|183493.2|183363.2|183502.2|183372.2|183491.7|183361.7|25
1722820860000|2024-08-05 01:21:00|183491.6|183361.6|183498.9|183368.9|183500.4|183370.4|183491.4|183361.4|22
1722820870000|2024-08-05 01:21:10|183500.3|183370.3|183498.9|183368.9|183505.2|183375.2|183498.5|183368.5|19
1722820880000|2024-08-05 01:21:20|183501.4|183371.4|183499.6|183369.6|183504.6|183374.6|183495.8|183365.8|21
1722820890000|2024-08-05 01:21:30|183501.4|183371.4|183498.8|183368.8|183501.4|183371.4|183498.5|183368.5|9
1722820900000|2024-08-05 01:21:40|183498.6|183368.6|183499.6|183369.6|183503.7|183373.7|183493.8|183363.8|22
1722820910000|2024-08-05 01:21:50|183500.3|183370.3|183502.6|183372.6|183511.7|183381.7|183483.1|183353.1|29
1722820920000|2024-08-05 01:22:00|183496.4|183366.4|183494.7|183364.7|183497.3|183367.3|183476.8|183346.8|22
1722820930000|2024-08-05 01:22:10|183492.7|183362.7|183506.8|183376.8|183513.9|183383.9|183488.7|183358.7|28
1722820940000|2024-08-05 01:22:20|183506.7|183376.7|183506.8|183376.8|183507.2|183377.2|183503.5|183373.5|11
1722820950000|2024-08-05 01:22:30|183498.9|183368.9|183511.7|183381.7|183516.5|183386.5|183498.9|183368.9|26
1722820960000|2024-08-05 01:22:40|183510.8|183380.8|183510.1|183380.1|183517.1|183387.1|183509.7|183379.7|26
1722820970000|2024-08-05 01:22:50|183510.2|183380.2|183510.7|183380.7|183517.1|183387.1|183510.2|183380.2|24
1722820980000|2024-08-05 01:23:00|183516|183386|183532.6|183402.6|183540.4|183410.4|183506.4|183376.4|29
1722820990000|2024-08-05 01:23:10|183539.3|183409.3|183539.1|183409.1|183539.6|183409.6|183524.7|183394.7|22
1722821000000|2024-08-05 01:23:20|183537.7|183407.7|183545.7|183415.7|183546.2|183416.2|183531.2|183401.2|28
1722821010000|2024-08-05 01:23:30|183539|183409|183539.8|183409.8|183548.7|183418.7|183539|183409|20
1722821020000|2024-08-05 01:23:40|183539.4|183409.4|183551.4|183421.4|183559.1|183429.1|183539.4|183409.4|33
1722821030000|2024-08-05 01:23:50|183556.2|183426.2|183553|183423|183561.5|183431.5|183545.4|183415.4|34
1722821040000|2024-08-05 01:24:00|183558.2|183428.2|183551.4|183421.4|183560.7|183430.7|183546.6|183416.6|32
1722821050000|2024-08-05 01:24:10|183557.6|183427.6|183550.9|183420.9|183559.6|183429.6|183546.6|183416.6|29
1722821060000|2024-08-05 01:24:20|183551.4|183421.4|183556.5|183426.5|183557.7|183427.7|183548.3|183418.3|31
1722821070000|2024-08-05 01:24:30|183551.5|183421.5|183551.4|183421.4|183557.6|183427.6|183550.5|183420.5|29
1722821080000|2024-08-05 01:24:40|183553.7|183423.7|183557.6|183427.6|183557.8|183427.8|183548.3|183418.3|27
1722821090000|2024-08-05 01:24:50|183550.9|183420.9|183547|183417|183557.7|183427.7|183547|183417|29
1722821100000|2024-08-05 01:25:00|183558.1|183428.1|183553.8|183423.8|183560.2|183430.2|183548.1|183418.1|27
1722821110000|2024-08-05 01:25:10|183560.1|183430.1|183560.1|183430.1|183560.4|183430.4|183553.8|183423.8|27
1722821120000|2024-08-05 01:25:20|183553.6|183423.6|183554.3|183424.3|183560.6|183430.6|183549.6|183419.6|26
1722821130000|2024-08-05 01:25:30|183560.3|183430.3|183560.7|183430.7|183562.5|183432.5|183549.8|183419.8|24
1722821140000|2024-08-05 01:25:40|183553.3|183423.3|183543.2|183413.2|183560.7|183430.7|183535.4|183405.4|29
1722821150000|2024-08-05 01:25:50|183543.4|183413.4|183543.5|183413.5|183550.6|183420.6|183533.4|183403.4|28
1722821160000|2024-08-05 01:26:00|183548.8|183418.8|183550.7|183420.7|183553.3|183423.3|183542.7|183412.7|24
1722821170000|2024-08-05 01:26:10|183545.2|183415.2|183550.6|183420.6|183558.5|183428.5|183545.2|183415.2|28
1722821180000|2024-08-05 01:26:20|183544.2|183414.2|183553.8|183423.8|183553.8|183423.8|183541.5|183411.5|26
1722821190000|2024-08-05 01:26:30|183545.9|183415.9|183547.2|183417.2|183556.1|183426.1|183545.6|183415.6|29
1722821200000|2024-08-05 01:26:40|183555.7|183425.7|183555.6|183425.6|183555.8|183425.8|183546.1|183416.1|27
1722821210000|2024-08-05 01:26:50|183547.1|183417.1|183548.7|183418.7|183555.9|183425.9|183546.1|183416.1|26
1722821220000|2024-08-05 01:27:00|183555.8|183425.8|183547.1|183417.1|183555.8|183425.8|183546.7|183416.7|27
1722821230000|2024-08-05 01:27:10|183555.2|183425.2|183547.8|183417.8|183556.2|183426.2|183546.6|183416.6|28
1722821240000|2024-08-05 01:27:20|183556|183426|183552.6|183422.6|183562.3|183432.3|183547.8|183417.8|28
1722821250000|2024-08-05 01:27:30|183562.3|183432.3|183551.4|183421.4|183563.5|183433.5|183549.6|183419.6|27
1722821260000|2024-08-05 01:27:40|183563|183433|183589|183459|183591.9|183461.9|183550.7|183420.7|34
1722821270000|2024-08-05 01:27:50|183582.9|183452.9|183587.1|183457.1|183587.1|183457.1|183566.1|183436.1|33
1722821280000|2024-08-05 01:28:00|183579.6|183449.6|183585.5|183455.5|183587.1|183457.1|183578.4|183448.4|29
1722821290000|2024-08-05 01:28:10|183578.3|183448.3|183579.4|183449.4|183585.7|183455.7|183578.3|183448.3|25
1722821300000|2024-08-05 01:28:20|183585.7|183455.7|183580.5|183450.5|183587.4|183457.4|183578.4|183448.4|27
1722821310000|2024-08-05 01:28:30|183587.4|183457.4|183579.3|183449.3|183588|183458|183578.9|183448.9|27
1722821320000|2024-08-05 01:28:40|183586.5|183456.5|183586|183456|183586.5|183456.5|183578.8|183448.8|25
1722821330000|2024-08-05 01:28:50|183579.2|183449.2|183579.2|183449.2|183587.6|183457.6|183578.8|183448.8|25
1722821340000|2024-08-05 01:29:00|183585.6|183455.6|183581.4|183451.4|183585.6|183455.6|183574.2|183444.2|25
1722821350000|2024-08-05 01:29:10|183574.2|183444.2|183564|183434|183584.1|183454.1|183564|183434|26
1722821360000|2024-08-05 01:29:20|183574.4|183444.4|183575.1|183445.1|183575.1|183445.1|183563.8|183433.8|26
1722821370000|2024-08-05 01:29:30|183564|183434|183572.9|183442.9|183575.2|183445.2|183561.6|183431.6|25
1722821380000|2024-08-05 01:29:40|183573.1|183443.1|183568.7|183438.7|183587.2|183457.2|183548.5|183418.5|30
1722821390000|2024-08-05 01:29:50|183559|183429|183577.6|183447.6|183581.2|183451.2|183553.4|183423.4|34
1722821400000|2024-08-05 01:30:00|183563.9|183433.9|183567.2|183437.2|183568.1|183438.1|183559.1|183429.1|26
1722821410000|2024-08-05 01:30:10|183567.5|183437.5|183568.2|183438.2|183575.9|183445.9|183558.7|183428.7|25
1722821420000|2024-08-05 01:30:20|183566.7|183436.7|183567.6|183437.6|183607.2|183453.1|183566.7|183390.6|28
1722821430000|2024-08-05 01:30:30|183583.1|183453.1|183580|183450|183584.4|183454.4|183568.2|183438.2|26
1722821440000|2024-08-05 01:30:40|183574.6|183444.6|183573.4|183443.4|183583.4|183453.4|183573.4|183443.4|26
1722821450000|2024-08-05 01:30:50|183582.5|183452.5|183574.6|183444.6|183583.6|183453.6|183573.4|183443.4|26
1722821460000|2024-08-05 01:31:00|183581.5|183451.5|183574.6|183444.6|183583.6|183453.6|183574.6|183444.6|24
1722821470000|2024-08-05 01:31:10|183583.6|183453.6|183574.5|183444.5|183583.6|183453.6|183574.5|183444.5|21
1722821480000|2024-08-05 01:31:20|183583.6|183453.6|183574.9|183444.9|183583.7|183453.7|183574.2|183444.2|24
1722821490000|2024-08-05 01:31:30|183583.3|183453.3|183575.1|183445.1|183583.3|183453.3|183574.3|183444.3|16
1722821500000|2024-08-05 01:31:40|183574.4|183444.4|183574.3|183444.3|183584|183454|183574.3|183444.3|22
1722821510000|2024-08-05 01:31:50|183585.6|183455.6|183579|183449|183590.4|183460.4|183577.6|183447.6|25
1722821520000|2024-08-05 01:32:00|183590.3|183460.3|183579.4|183449.4|183591.5|183461.5|183579|183449|17
1722821530000|2024-08-05 01:32:10|183590.7|183460.7|183579.5|183449.5|183591.3|183461.3|183579.4|183449.4|24
1722821540000|2024-08-05 01:32:20|183574.8|183444.8|183575.1|183445.1|183584.6|183454.6|183574.8|183444.8|24
1722821550000|2024-08-05 01:32:30|183575.2|183445.2|183571.3|183441.3|183583.1|183453.1|183569.1|183439.1|25
1722821560000|2024-08-05 01:32:40|183583.1|183453.1|183569.5|183439.5|183583.1|183453.1|183569.2|183439.2|18
1722821570000|2024-08-05 01:32:50|183588.1|183458.1|183591.8|183461.8|183592.2|183462.2|183571|183441|23
1722821580000|2024-08-05 01:33:00|183580.5|183450.5|183580.3|183450.3|183592.6|183462.6|183580.2|183450.2|20
1722821590000|2024-08-05 01:33:10|183592.6|183462.6|183575.3|183445.3|183592.6|183462.6|183574.8|183444.8|23
1722821600000|2024-08-05 01:33:20|183585.1|183455.1|183583.8|183453.8|183585.1|183455.1|183575|183445|22
1722821610000|2024-08-05 01:33:30|183574.8|183444.8|183583.6|183453.6|183583.8|183453.8|183574.8|183444.8|25
1722821620000|2024-08-05 01:33:40|183574.4|183444.4|183574|183444|183583.9|183453.9|183573.5|183443.5|25
1722821630000|2024-08-05 01:33:50|183583.9|183453.9|183573.9|183443.9|183584.2|183454.2|183573.6|183443.6|24
1722821640000|2024-08-05 01:34:00|183583|183453|183573.5|183443.5|183584.4|183454.4|183566|183436|31
1722821650000|2024-08-05 01:34:10|183572.9|183442.9|183573|183443|183583.9|183453.9|183568.4|183438.4|28
1722821660000|2024-08-05 01:34:20|183585.5|183455.5|183575.6|183445.6|183586|183456|183574.1|183444.1|33
1722821670000|2024-08-05 01:34:30|183584.6|183454.6|183565.2|183435.2|183584.6|183454.6|183565.2|183435.2|33
1722821680000|2024-08-05 01:34:40|183584.4|183454.4|183565.4|183435.4|183584.4|183454.4|183562.2|183432.2|32
1722821690000|2024-08-05 01:34:50|183565.2|183435.2|183568.9|183438.9|183581.1|183451.1|183565.2|183435.2|34
1722821700000|2024-08-05 01:35:00|183565.7|183435.7|183568.4|183438.4|183586.2|183456.2|183565.7|183435.7|33
1722821710000|2024-08-05 01:35:10|183575.3|183445.3|183571.1|183441.1|183583.5|183453.5|183568.1|183438.1|33
1722821720000|2024-08-05 01:35:20|183572.8|183442.8|183572.3|183442.3|183583|183453|183570.9|183440.9|31
1722821730000|2024-08-05 01:35:30|183570.8|183440.8|183580.5|183450.5|183581.5|183451.5|183570.1|183440.1|33
1722821740000|2024-08-05 01:35:40|183572.2|183442.2|183570.8|183440.8|183580.2|183450.2|183569.6|183439.6|37
1722821750000|2024-08-05 01:35:50|183569.4|183439.4|183570.1|183440.1|183580.3|183450.3|183569.3|183439.3|39
1722821760000|2024-08-05 01:36:00|183570.4|183440.4|183576.9|183446.9|183580.1|183450.1|183569.8|183439.8|34
1722821770000|2024-08-05 01:36:10|183570.6|183440.6|183571.1|183441.1|183581.1|183451.1|183569.8|183439.8|35
1722821780000|2024-08-05 01:36:20|183579|183449|183567.3|183437.3|183579.6|183449.6|183567.3|183437.3|32
1722821790000|2024-08-05 01:36:30|183575.8|183445.8|183568.4|183438.4|183579.4|183449.4|183566.2|183436.2|32
1722821800000|2024-08-05 01:36:40|183568.1|183438.1|183572.1|183442.1|183580|183450|183566.5|183436.5|33
1722821810000|2024-08-05 01:36:50|183571.1|183441.1|183569.7|183439.7|183578.7|183448.7|183569.4|183439.4|38
1722821820000|2024-08-05 01:37:00|183571.1|183441.1|183554.3|183424.3|183579.4|183449.4|183549.3|183419.3|39
1722821830000|2024-08-05 01:37:10|183552.8|183422.8|183561.1|183431.1|183561.1|183431.1|183548.4|183418.4|39
1722821840000|2024-08-05 01:37:20|183553.3|183423.3|183558.3|183428.3|183558.9|183428.9|183546.5|183416.5|37
1722821850000|2024-08-05 01:37:30|183551.3|183421.3|183551.2|183421.2|183558.3|183428.3|183549.6|183419.6|27
1722821860000|2024-08-05 01:37:40|183557.7|183427.7|183555.2|183425.2|183557.7|183427.7|183547.4|183417.4|25
1722821870000|2024-08-05 01:37:50|183549.2|183419.2|183549.8|183419.8|183556.6|183426.6|183547.1|183417.1|26
1722821880000|2024-08-05 01:38:00|183555.8|183425.8|183555.7|183425.7|183556.3|183426.3|183549|183419|22
1722821890000|2024-08-05 01:38:10|183550.1|183420.1|183553|183423|183555.7|183425.7|183547.2|183417.2|18
1722821900000|2024-08-05 01:38:20|183547.2|183417.2|183551.7|183421.7|183553|183423|183542.5|183412.5|28
1722821910000|2024-08-05 01:38:30|183544.6|183414.6|183546.4|183416.4|183552.2|183422.2|183541|183411|33
1722821920000|2024-08-05 01:38:40|183552.4|183422.4|183540.3|183410.3|183552.5|183422.5|183537|183407|30
1722821930000|2024-08-05 01:38:50|183543.7|183413.7|183546.9|183416.9|183546.9|183416.9|183537.1|183407.1|33
1722821940000|2024-08-05 01:39:00|183551.3|183421.3|183549.3|183419.3|183558.8|183428.8|183546.6|183416.6|33
1722821950000|2024-08-05 01:39:10|183548.1|183418.1|183548.6|183418.6|183556.9|183426.9|183546.7|183416.7|21
1722821960000|2024-08-05 01:39:20|183547.9|183417.9|183550.1|183420.1|183558.9|183428.9|183546.7|183416.7|20
1722821970000|2024-08-05 01:39:30|183554.8|183424.8|183530.5|183400.5|183560.6|183430.6|183530.5|183400.5|34
1722821980000|2024-08-05 01:39:40|183530.3|183400.3|183536.6|183406.6|183557.6|183427.6|183528.9|183398.9|30
1722821990000|2024-08-05 01:39:50|183536.8|183406.8|183536.6|183406.6|183549.9|183419.9|183522.2|183392.2|27
1722822000000|2024-08-05 01:40:00|183536.8|183406.8|183531.8|183401.8|183539.4|183409.4|183530.8|183400.8|31
1722822010000|2024-08-05 01:40:10|183536.6|183406.6|183534.2|183404.2|183542.2|183412.2|183529.9|183399.9|34
1722822020000|2024-08-05 01:40:20|183539.3|183409.3|183540.7|183410.7|183546.3|183416.3|183536.7|183406.7|20
1722822030000|2024-08-05 01:40:30|183540.9|183410.9|183533.9|183403.9|183546.4|183416.4|183529.4|183399.4|32
1722822040000|2024-08-05 01:40:40|183539.5|183409.5|183526.7|183396.7|183544.9|183414.9|183525.8|183395.8|31
1722822050000|2024-08-05 01:40:50|183527.6|183397.6|183532.7|183402.7|183543.2|183413.2|183524.6|183394.6|35
1722822060000|2024-08-05 01:41:00|183525.8|183395.8|183481.2|183351.2|183542.3|183412.3|183480.3|183350.3|31
1722822070000|2024-08-05 01:41:10|183495.3|183365.3|183485.2|183355.2|183495.8|183365.8|183484.2|183354.2|33
1722822080000|2024-08-05 01:41:20|183484.8|183354.8|183485.9|183355.9|183504.2|183374.2|183484.8|183354.8|29
1722822090000|2024-08-05 01:41:30|183485.6|183355.6|183494.1|183364.1|183494.1|183364.1|183485.5|183355.5|15
1722822100000|2024-08-05 01:41:40|183495|183365|183496.5|183366.5|183499.8|183369.8|183492.2|183362.2|25
1722822110000|2024-08-05 01:41:50|183496.4|183366.4|183495.8|183365.8|183496.4|183366.4|183493.9|183363.9|24
1722822120000|2024-08-05 01:42:00|183496|183366|183476.2|183346.2|183497|183367|183474.7|183344.7|16
1722822130000|2024-08-05 01:42:10|183477.2|183347.2|183473.4|183343.4|183477.8|183347.8|183470.9|183340.9|17
1722822140000|2024-08-05 01:42:20|183474.4|183344.4|183489.5|183359.5|183489.5|183359.5|183468.8|183338.8|16
1722822150000|2024-08-05 01:42:30|183488.3|183358.3|183496.2|183366.2|183498.1|183368.1|183488.3|183358.3|13
1722822160000|2024-08-05 01:42:40|183497.4|183367.4|183497.4|183367.4|183497.6|183367.6|183494.7|183364.7|12
1722822170000|2024-08-05 01:42:50|183497.5|183367.5|183503.2|183373.2|183503.2|183373.2|183495.3|183365.3|27
1722822180000|2024-08-05 01:43:00|183502.2|183372.2|183489|183359|183503.3|183373.3|183487.1|183357.1|26
1722822190000|2024-08-05 01:43:10|183489.7|183359.7|183488.6|183358.6|183491.1|183361.1|183486.7|183356.7|38
1722822200000|2024-08-05 01:43:20|183490.7|183360.7|183490.2|183360.2|183490.9|183360.9|183486.9|183356.9|33
1722822210000|2024-08-05 01:43:30|183490.8|183360.8|183512.9|183382.9|183513.8|183383.8|183488.7|183358.7|33
1722822220000|2024-08-05 01:43:40|183513.3|183383.3|183515.7|183385.7|183515.9|183385.9|183498.5|183368.5|35
1722822230000|2024-08-05 01:43:50|183515.8|183385.8|183516.3|183386.3|183516.6|183386.6|183508.9|183378.9|33
1722822240000|2024-08-05 01:44:00|183516.1|183386.1|183516.8|183386.8|183517.4|183387.4|183508.8|183378.8|39
1722822250000|2024-08-05 01:44:10|183516.7|183386.7|183523.3|183309.6|183529.4|183399.4|183513.5|183298.9|40
1722822260000|2024-08-05 01:44:20|183522.5|183310.7|183522.1|183312.9|183525.9|183321|183520.2|183303.8|40
1722822270000|2024-08-05 01:44:30|183523.6|183309|183506.6|183376.6|183526|183384|183506.6|183308.8|39
1722822280000|2024-08-05 01:44:40|183513.8|183383.8|183505.7|183375.7|183514|183384|183505.6|183375.6|36
1722822290000|2024-08-05 01:44:50|183506|183376|183511.7|183381.7|183511.8|183381.8|183505.7|183375.7|35
1722822300000|2024-08-05 01:45:00|183505.9|183375.9|183501.3|183371.3|183513.3|183383.3|183495.1|183365.1|32
1722822310000|2024-08-05 01:45:10|183500|183370|183492.5|183362.5|183500.1|183370.1|183492.5|183362.5|20
1722822320000|2024-08-05 01:45:20|183499|183369|183493.2|183363.2|183499|183369|183492.7|183362.7|15
1722822330000|2024-08-05 01:45:30|183492.7|183362.7|183538.9|183335.3|183550.2|183369.4|183492.7|183301.7|25
1722822340000|2024-08-05 01:45:40|183546.9|183345.8|183422.8|183292.8|183547.6|183345.8|183416.8|183286.8|25
1722822350000|2024-08-05 01:45:50|183414.4|183284.4|183416.9|183286.9|183423.1|183293.1|183405.4|183275.4|23
1722822360000|2024-08-05 01:46:00|183415.4|183285.4|183413.2|183283.2|183415.4|183285.4|183406.8|183276.8|19
1722822370000|2024-08-05 01:46:10|183413|183283|183409.8|183279.8|183417.1|183287.1|183408.2|183278.2|14
1722822380000|2024-08-05 01:46:20|183409.4|183279.4|183407.6|183277.6|183415.1|183285.1|183406.5|183276.5|13
1722822390000|2024-08-05 01:46:30|183407.3|183277.3|183407.9|183277.9|183409.3|183279.3|183407.3|183277.3|10
1722822400000|2024-08-05 01:46:40|183412.5|183282.5|183407.7|183277.7|183418.6|183288.6|183406.8|183276.8|14
1722822410000|2024-08-05 01:46:50|183408|183278|183410.1|183280.1|183414|183284|183404.1|183274.1|14
1722822420000|2024-08-05 01:47:00|183411|183281|183411.9|183281.9|183413.1|183283.1|183404.5|183274.5|13
1722822430000|2024-08-05 01:47:10|183411.6|183281.6|183412.5|183282.5|183412.5|183282.5|183411.6|183281.6|2
1722822440000|2024-08-05 01:47:20|183412.3|183282.3|183405.7|183275.7|183412.3|183282.3|183405.7|183275.7|3
1722822450000|2024-08-05 01:47:30|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|1
1722822460000|2024-08-05 01:47:40|183406.3|183276.3|183413.5|183283.5|183413.5|183283.5|183406.3|183276.3|2
1722822470000|2024-08-05 01:47:50|183415.5|183285.5|183413.5|183283.5|183416.2|183286.2|183413.5|183283.5|16
1722822480000|2024-08-05 01:48:00|183414.3|183284.3|183414.8|183284.8|183414.8|183284.8|183414|183284|3
1722822490000|2024-08-05 01:48:10|183416.3|183286.3|183414.3|183284.3|183417.9|183287.9|183412.7|183282.7|9
1722822500000|2024-08-05 01:48:20|183399.5|183269.5|183392.9|183262.9|183399.5|183269.5|183392.9|183262.9|2
1722822510000|2024-08-05 01:48:30|183396.1|183266.1|183396.1|183266.1|183396.1|183266.1|183396.1|183266.1|1
1722822520000|2024-08-05 01:48:40|183408.8|183278.8|183408.8|183278.8|183408.8|183278.8|183408.8|183278.8|1
1722822540000|2024-08-05 01:49:00|183414.6|183284.6|183427.3|183297.3|183434.3|183304.3|183409.1|183279.1|16
1722822550000|2024-08-05 01:49:10|183434.2|183304.2|183434.4|183304.4|183434.9|183304.9|183427.6|183297.6|11
1722822560000|2024-08-05 01:49:20|183435|183305|183440.4|183310.4|183442.2|183312.2|183434.5|183304.5|12
1722822570000|2024-08-05 01:49:30|183434|183304|183431.3|183301.3|183439.9|183309.9|183431.3|183301.3|12
1722822580000|2024-08-05 01:49:40|183431.6|183301.6|183429.9|183299.9|183431.8|183301.8|183429.8|183299.8|14
1722822590000|2024-08-05 01:49:50|183429.6|183299.6|183424.4|183294.4|183429.6|183299.6|183412.3|183282.3|6
1722822600000|2024-08-05 01:50:00|183430|183300|183430.7|183300.7|183432.8|183302.8|183430|183300|11
1722822610000|2024-08-05 01:50:10|183431.3|183301.3|183433.4|183303.4|183433.4|183303.4|183430.6|183300.6|17
1722822620000|2024-08-05 01:50:20|183433.2|183303.2|183421|183291|183433.9|183303.9|183421|183291|3
1722822630000|2024-08-05 01:50:30|183420.2|183290.2|183433.7|183303.7|183440.3|183310.3|183420.2|183290.2|4
1722822640000|2024-08-05 01:50:40|183429.9|183299.9|183428|183298|183435|183305|183428|183298|8
1722822650000|2024-08-05 01:50:50|183428.9|183298.9|183428.5|183298.5|183429.1|183299.1|183427.5|183297.5|6
1722822660000|2024-08-05 01:51:00|183427.6|183297.6|183435.6|183305.6|183438.6|183308.6|183427.6|183297.6|9
1722822670000|2024-08-05 01:51:10|183435.3|183305.3|183438.8|183308.8|183438.8|183308.8|183430.1|183300.1|9
1722822680000|2024-08-05 01:51:20|183437|183307|183431.9|183301.9|183437|183307|183431.1|183301.1|5
1722822690000|2024-08-05 01:51:30|183430.5|183300.5|183435.1|183305.1|183436.5|183306.5|183429.5|183299.5|10
1722822700000|2024-08-05 01:51:40|183525|183322.2|183562|183359|183562|183407.4|183502.7|183322.2|16
1722822710000|2024-08-05 01:51:50|183563.8|183358.7|183522|183392|183569.7|183393.9|183520.4|183358.7|15
1722822720000|2024-08-05 01:52:00|183521.5|183391.5|183561|183360|183569.5|183391.5|183521.2|183360|10
1722822730000|2024-08-05 01:52:10|183563.1|183359.6|183550.5|183349.2|183569.4|183360.6|183550.5|183329.1|11
1722822740000|2024-08-05 01:52:20|183511.9|183381.9|183521.3|183391.3|183562.4|183391.3|183502.6|183346.4|26
1722822750000|2024-08-05 01:52:30|183569.9|183360.3|183554.6|183349.8|183573.7|183390.8|183520.8|183342.2|15
1722822760000|2024-08-05 01:52:40|183556.7|183349.3|183561.1|183359.9|183567.4|183385.9|183515.9|183349.2|21
1722822770000|2024-08-05 01:52:50|183560.8|183359.6|183519.6|183389.6|183567.1|183389.7|183519.6|183354.8|9
1722822780000|2024-08-05 01:53:00|183559.2|183355|183553.3|183350.4|183570.3|183388.9|183518|183350.3|18
1722822790000|2024-08-05 01:53:10|183544.7|183344.7|183571|183359.6|183571|183382.6|183509.4|183344.6|19
1722822800000|2024-08-05 01:53:20|183569.8|183360.2|183567.8|183360.9|183570.7|183361.2|183567.8|183360.1|4
1722822810000|2024-08-05 01:53:30|183567.1|183356.9|183529.9|183399.9|183567.1|183399.9|183527.2|183356.9|6
1722822820000|2024-08-05 01:53:40|183530.3|183400.3|183530.3|183400.3|183530.3|183400.3|183528|183398|3
1722822830000|2024-08-05 01:53:50|183529.1|183399.1|183520.5|183390.5|183529.1|183399.1|183519.6|183389.6|5
1722822840000|2024-08-05 01:54:00|183520.2|183390.2|183550.9|183332.1|183568.4|183399.2|183511.2|183331|18
1722822850000|2024-08-05 01:54:10|183559.3|183331.8|183555|183331.8|183567.6|183333.2|183546.3|183330.2|13
1722822860000|2024-08-05 01:54:20|183546.7|183333.3|183560.1|183337.6|183569.9|183340.4|183546.7|183327.1|22
1722822870000|2024-08-05 01:54:30|183560.3|183342.2|183565.5|183341.3|183579.6|183343.2|183560.1|183340|27
1722822880000|2024-08-05 01:54:40|183568|183340|183572.9|183340.9|183583.3|183341.5|183551.5|183328.8|18
1722822890000|2024-08-05 01:54:50|183572.6|183343.1|183546|183329.2|183572.6|183348.1|183546|183329.2|19
1722822900000|2024-08-05 01:55:00|183547.9|183329.3|183575.7|183328.3|183575.7|183329.9|183547.1|183318.2|18
1722822910000|2024-08-05 01:55:10|183561.3|183329.9|183555.1|183338|183577.9|183338.3|183541.9|183326.5|20
1722822920000|2024-08-05 01:55:20|183555|183338.2|183574|183336.2|183580.9|183344.8|183554.5|183335.7|18
1722822930000|2024-08-05 01:55:30|183563.1|183337|183563|183343.1|183574.8|183343.3|183562.1|183336.1|14
1722822940000|2024-08-05 01:55:40|183562.6|183343.2|183550.9|183336.6|183573.2|183343.2|183550.9|183328.3|19
1722822950000|2024-08-05 01:55:50|183551.5|183336.7|183539.1|183298.4|183552|183344.6|183538.1|183296.5|20
1722822960000|2024-08-05 01:56:00|183541.6|183297.7|183550.3|183304.1|183556.5|183314.7|183537.9|183297.7|15
1722822970000|2024-08-05 01:56:10|183550|183306|183504.3|183374.3|183563.4|183379.8|183504.3|183295.9|27
1722822980000|2024-08-05 01:56:20|183511.1|183381.1|183513.8|183383.8|183518.1|183388.1|183508.2|183378.2|23
1722822990000|2024-08-05 01:56:30|183510.4|183380.4|183508.5|183378.5|183546.2|183384.9|183506.1|183345.8|26
1722823000000|2024-08-05 01:56:40|183506.4|183376.4|183443.5|183313.5|183509.4|183379.4|183443.5|183262.9|24
1722823010000|2024-08-05 01:56:50|183443.4|183313.4|183474.9|183344.9|183477.9|183347.9|183443.4|183270.3|24
1722823020000|2024-08-05 01:57:00|183471.8|183341.8|183445.5|183315.5|183473.2|183343.2|183430.9|183266.5|23
1722823030000|2024-08-05 01:57:10|183430.8|183300.8|183475.2|183270.1|183483.8|183335.7|183430.8|183268.9|24
1722823040000|2024-08-05 01:57:20|183465.9|183270.2|183445|183315|183474.6|183316|183429.4|183262.9|22
1722823050000|2024-08-05 01:57:30|183444.9|183314.9|183420.3|183290.3|183473.5|183314.9|183420.3|183216.7|16
1722823060000|2024-08-05 01:57:40|183426.7|183296.7|183444.6|183314.6|183444.7|183314.7|183426.4|183296.4|11
1722823070000|2024-08-05 01:57:50|183445.1|183315.1|183445.4|183315.4|183447.8|183317.8|183429.4|183299.4|10
1722823080000|2024-08-05 01:58:00|183445.1|183315.1|183436.6|183306.6|183471.4|183315.3|183433|183254.3|15
1722823090000|2024-08-05 01:58:10|183437.1|183307.1|183438|183308|183460.6|183308.7|183437.1|183256.5|7
1722823100000|2024-08-05 01:58:20|183438.3|183308.3|183434.2|183304.2|183456.2|183308.3|183420.4|183256.1|8
1722823110000|2024-08-05 01:58:30|183451.8|183200.7|183448.9|183203.4|183451.8|183203.8|183448.4|183200.7|8
1722823120000|2024-08-05 01:58:40|183448.8|183203.5|183448|183204.1|183448.8|183204.1|183448|183203.5|4
1722823130000|2024-08-05 01:58:50|183455.4|183204.2|183489.4|183248.8|183497.1|183248.8|183455.4|183204.2|11
1722823140000|2024-08-05 01:59:00|183489.3|183248.9|183453.3|183235.5|183489.3|183311.7|183440.9|183235.5|9
1722823150000|2024-08-05 01:59:10|183453.2|183234.7|183460.8|183247|183466.3|183309|183414.1|183234.7|17
1722823160000|2024-08-05 01:59:20|183460.9|183247.1|183460.6|183248.4|183460.9|183248.4|183460.6|183247.1|3
1722823170000|2024-08-05 01:59:30|183488.9|183249.5|183461.6|183242.1|183489|183260.2|183461.6|183242|12
1722823180000|2024-08-05 01:59:40|183460.9|183242.2|183458.5|183196.4|183461.8|183242.2|183454.3|183196.4|10
1722823190000|2024-08-05 01:59:50|183459.8|183196.3|183454|183234|183462.7|183247.5|183446.5|183191.9|17
1722823200000|2024-08-05 02:00:00|183453.3|183242.2|183454.2|183242.4|183478.4|183319|183447.9|183241.4|22
1722823210000|2024-08-05 02:00:10|183470.4|183257.8|183475.6|183260.3|183475.6|183260.4|183454.2|183242.6|11
1722823220000|2024-08-05 02:00:20|183476.5|183261.2|183476.1|183262.2|183476.8|183263.4|183475.3|183260.3|10
1722823230000|2024-08-05 02:00:30|183476|183207.5|183435.8|183305.8|183491.8|183325.2|183421.7|183206.1|20
1722823240000|2024-08-05 02:00:40|183435|183305|183436.1|183306.1|183473|183326.6|183409.2|183241.3|23
1722823250000|2024-08-05 02:00:50|183471.1|183260.1|183436.1|183306.1|183476.2|183307.6|183434.9|183259.7|21
1722823260000|2024-08-05 02:01:00|183434.7|183304.7|183423.5|183293.5|183467.1|183312.6|183419.3|183241.4|26
1722823270000|2024-08-05 02:01:10|183423|183293|183423.2|183293.2|183424.8|183294.8|183423|183293|6
1722823280000|2024-08-05 02:01:20|183422.6|183292.6|183458.8|183211.5|183485.3|183295.3|183422|183209.3|24
1722823290000|2024-08-05 02:01:30|183463.5|183208.7|183446.8|183202.5|183463.5|183208.7|183446|183202.1|12
1722823300000|2024-08-05 02:01:40|183446.6|183201.7|183459|183203.3|183459|183204|183445.4|183201.3|8
1722823310000|2024-08-05 02:01:50|183450.4|183241.6|183454.8|183248.7|183474.5|183296.7|183417.9|183241.6|16
1722823320000|2024-08-05 02:02:00|183448.3|183242.3|183461.3|183252.7|183461.4|183253.3|183445.7|183241.5|15
1722823330000|2024-08-05 02:02:10|183460.7|183252.9|183459.5|183252.7|183465.9|183253|183459.5|183252.7|10
1722823340000|2024-08-05 02:02:20|183459.8|183253.5|183460.3|183253.3|183460.3|183253.5|183459.3|183253.2|4
1722823350000|2024-08-05 02:02:30|183483.9|183234.4|183504.8|183374.8|183557.2|183374.8|183444.5|183234.4|14
1722823360000|2024-08-05 02:02:40|183493.9|183363.9|183548.1|183345.3|183548.1|183363.9|183493.6|183345.3|3
1722823370000|2024-08-05 02:02:50|183505.4|183375.4|183548.5|183345|183549.6|183375.7|183493.9|183345|15
1722823380000|2024-08-05 02:03:00|183548.6|183345.4|183579.9|183449.9|183611.9|183450.5|183505|183296|15
1722823390000|2024-08-05 02:03:10|183602.7|183472.7|183607.3|183477.3|183610.1|183480.1|183602.7|183472.7|7
1722823400000|2024-08-05 02:03:20|183607.2|183477.2|183597.6|183467.6|183607.2|183477.2|183597.6|183467.6|2
1722823410000|2024-08-05 02:03:30|183597.5|183467.5|183608.9|183478.9|183608.9|183478.9|183597.5|183467.5|4
1722823420000|2024-08-05 02:03:40|183609.6|183479.6|183607.7|183477.7|183612.5|183482.5|183607.7|183477.7|10
1722823430000|2024-08-05 02:03:50|183607.4|183477.4|183608.1|183478.1|183612.5|183482.5|183606.7|183476.7|10
1722823440000|2024-08-05 02:04:00|183607.6|183477.6|183606.9|183476.9|183608.6|183478.6|183606.9|183476.9|6
1722823450000|2024-08-05 02:04:10|183607.3|183477.3|183613.4|183483.4|183613.4|183483.4|183606.8|183476.8|4
1722823460000|2024-08-05 02:04:20|183605.1|183475.1|183615.7|183485.7|183615.7|183485.7|183605.1|183475.1|8
1722823470000|2024-08-05 02:04:30|183614.5|183484.5|183615.9|183485.9|183615.9|183485.9|183614.5|183484.5|3
1722823480000|2024-08-05 02:04:40|183616.5|183486.5|183615.5|183485.5|183624|183494|183615.5|183485.5|6
1722823490000|2024-08-05 02:04:50|183616|183486|183614.5|183484.5|183616|183486|183614.5|183484.5|4
1722823500000|2024-08-05 02:05:00|183615.2|183485.2|183614.3|183484.3|183616.2|183486.2|183614.3|183484.3|5
1722823510000|2024-08-05 02:05:10|183615|183485|183615.7|183485.7|183617|183487|183615|183485|4
1722823520000|2024-08-05 02:05:20|183614.7|183484.7|183613.5|183483.5|183615.8|183485.8|183612.7|183482.7|4
1722823530000|2024-08-05 02:05:30|183614.6|183484.6|183614.5|183484.5|183614.6|183484.6|183612.1|183482.1|5
1722823540000|2024-08-05 02:05:40|183612.8|183482.8|183611.8|183481.8|183612.8|183482.8|183605.4|183475.4|10
1722823550000|2024-08-05 02:05:50|183611.2|183481.2|183610.5|183480.5|183611.9|183481.9|183610.1|183480.1|5
1722823560000|2024-08-05 02:06:00|183611.2|183481.2|183610.9|183480.9|183611.2|183481.2|183609.5|183479.5|8
1722823570000|2024-08-05 02:06:10|183609.5|183479.5|183611.1|183481.1|183611.1|183481.1|183609.5|183479.5|2
1722823580000|2024-08-05 02:06:20|183612|183482|183601.4|183471.4|183612|183482|183600.4|183470.4|5
1722823590000|2024-08-05 02:06:30|183609.5|183479.5|183607.5|183477.5|183613.3|183483.3|183606.8|183476.8|6
1722823600000|2024-08-05 02:06:40|183606.9|183476.9|183608.7|183478.7|183608.8|183478.8|183606.3|183476.3|7
1722823610000|2024-08-05 02:06:50|183608.5|183478.5|183608.6|183478.6|183614|183484|183607.3|183477.3|5
1722823620000|2024-08-05 02:07:00|183607.5|183477.5|183607.6|183477.6|183610.3|183480.3|183607.3|183477.3|7
1722823630000|2024-08-05 02:07:10|183607.3|183477.3|183608.4|183478.4|183609.2|183479.2|183607.3|183477.3|5
1722823640000|2024-08-05 02:07:20|183607.8|183477.8|183609|183479|183613|183483|183607.7|183477.7|5
1722823650000|2024-08-05 02:07:30|183609.3|183479.3|183609.5|183479.5|183610|183480|183608.8|183478.8|5
1722823660000|2024-08-05 02:07:40|183608.4|183478.4|183609.3|183479.3|183611|183481|183608.4|183478.4|7
1722823670000|2024-08-05 02:07:50|183609.8|183479.8|183586.3|183456.3|183609.8|183479.8|183586.3|183456.3|3
1722823680000|2024-08-05 02:08:00|183585.5|183455.5|183585.9|183455.9|183586.6|183456.6|183585.1|183455.1|5
1722823690000|2024-08-05 02:08:10|183586.6|183456.6|183509|183379|183586.8|183456.8|183509|183379|8
1722823700000|2024-08-05 02:08:20|183507.9|183377.9|183506.7|183376.7|183507.9|183377.9|183506.7|183376.7|2
1722823710000|2024-08-05 02:08:30|183507.8|183377.8|183508.5|183378.5|183508.7|183378.7|183507.4|183377.4|5
1722823720000|2024-08-05 02:08:40|183507.1|183377.1|183505.6|183375.6|183513.6|183383.6|183505.6|183375.6|8
1722823730000|2024-08-05 02:08:50|183505|183375|183505.8|183375.8|183505.8|183375.8|183505|183375|2
1722823740000|2024-08-05 02:09:00|183505|183375|183505.6|183375.6|183505.6|183375.6|183505|183375|2
1722823750000|2024-08-05 02:09:10|183508.7|183378.7|183496.9|183366.9|183508.7|183378.7|183496.9|183366.9|4
1722823760000|2024-08-05 02:09:20|183501.1|183371.1|183501.1|183371.1|183501.1|183371.1|183501.1|183371.1|1
1722823780000|2024-08-05 02:09:40|183509.1|183379.1|183508|183378|183509.1|183379.1|183505.2|183375.2|4
1722823790000|2024-08-05 02:09:50|183512|183382|183529.5|183399.5|183542.8|183412.8|183512|183382|19
1722823800000|2024-08-05 02:10:00|183526.3|183396.3|183527.8|183397.8|183533.6|183403.6|183520.1|183390.1|21
1722823810000|2024-08-05 02:10:10|183523.4|183393.4|183528.8|183398.8|183528.9|183398.9|183520.2|183390.2|11
1722823820000|2024-08-05 02:10:20|183529.4|183399.4|183527.9|183397.9|183529.4|183399.4|183524.9|183394.9|6
1722823830000|2024-08-05 02:10:30|183528.9|183398.9|183528.6|183398.6|183529|183399|183519.4|183389.4|14
1722823840000|2024-08-05 02:10:40|183526.7|183396.7|183522.8|183392.8|183531.5|183401.5|183521.5|183391.5|13
1722823850000|2024-08-05 02:10:50|183515.4|183385.4|183528.4|183398.4|183528.5|183398.5|183515.2|183385.2|24
1722823860000|2024-08-05 02:11:00|183517.8|183387.8|183528.5|183398.5|183533.9|183403.9|183517.8|183387.8|27
1722823870000|2024-08-05 02:11:10|183518.3|183388.3|183526.5|183396.5|183527.9|183397.9|183514.2|183384.2|23
1722823880000|2024-08-05 02:11:20|183526.9|183396.9|183526.7|183396.7|183527|183397|183512.6|183382.6|23
1722823890000|2024-08-05 02:11:30|183526.9|183396.9|183522.6|183392.6|183527.6|183397.6|183513.6|183383.6|18
1722823900000|2024-08-05 02:11:40|183525.1|183395.1|183532.5|183402.5|183534.4|183404.4|183522.6|183392.6|16
1722823910000|2024-08-05 02:11:50|183532.7|183402.7|183529.3|183399.3|183532.8|183402.8|183518.8|183388.8|17
1722823920000|2024-08-05 02:12:00|183525.5|183395.5|183529.2|183399.2|183529.4|183399.4|183516.7|183386.7|20
1722823930000|2024-08-05 02:12:10|183529|183399|183529.2|183399.2|183534.5|183404.5|183518.4|183388.4|22
1722823940000|2024-08-05 02:12:20|183518.3|183388.3|183529.2|183399.2|183534.1|183404.1|183518.1|183388.1|21
1722823950000|2024-08-05 02:12:30|183518.1|183388.1|183529.2|183399.2|183532.8|183402.8|183517.9|183387.9|22
1722823960000|2024-08-05 02:12:40|183517.9|183387.9|183531|183401|183531.9|183401.9|183517.9|183387.9|25
1722823970000|2024-08-05 02:12:50|183520.1|183390.1|183531.5|183401.5|183532.7|183402.7|183520|183390|19
1722823980000|2024-08-05 02:13:00|183531.7|183401.7|183535.9|183405.9|183536.7|183406.7|183520.8|183390.8|16
1722823990000|2024-08-05 02:13:10|183536.4|183406.4|183536.7|183406.7|183536.7|183406.7|183536|183406|12
1722824000000|2024-08-05 02:13:20|183535.9|183405.9|183528.9|183398.9|183537.4|183407.4|183528.9|183398.9|21
1722824010000|2024-08-05 02:13:30|183532.1|183402.1|183531.1|183401.1|183533.1|183403.1|183521.7|183391.7|18
1722824020000|2024-08-05 02:13:40|183531.9|183401.9|183532.7|183402.7|183532.7|183402.7|183521.2|183391.2|21
1722824030000|2024-08-05 02:13:50|183532.3|183402.3|183531.2|183401.2|183533.4|183403.4|183528.8|183398.8|16
1722824040000|2024-08-05 02:14:00|183531|183401|183525.8|183395.8|183533|183403|183518.7|183388.7|22
1722824050000|2024-08-05 02:14:10|183528.3|183398.3|183533.7|183403.7|183534.1|183404.1|183528.3|183398.3|10
1722824060000|2024-08-05 02:14:20|183533.6|183403.6|183532.5|183402.5|183533.6|183403.6|183525|183395|18
1722824070000|2024-08-05 02:14:30|183533.2|183403.2|183532.3|183402.3|183537.5|183407.5|183532.2|183402.2|7
1722824080000|2024-08-05 02:14:40|183531.5|183401.5|183531.7|183401.7|183531.7|183401.7|183530.5|183400.5|6
1722824090000|2024-08-05 02:14:50|183531.2|183401.2|183547.1|183417.1|183547.1|183417.1|183531.2|183401.2|3
1722824100000|2024-08-05 02:15:00|183539.7|183409.7|183537|183407|183547.1|183417.1|183535.7|183405.7|21
1722824110000|2024-08-05 02:15:10|183542.3|183412.3|183545.3|183415.3|183545.3|183415.3|183536.8|183406.8|23
1722824120000|2024-08-05 02:15:20|183541.1|183411.1|183549.2|183419.2|183549.2|183419.2|183535.5|183405.5|25
1722824130000|2024-08-05 02:15:30|183548.9|183418.9|183548|183418|183549|183419|183542.1|183412.1|18
1722824140000|2024-08-05 02:15:40|183548.1|183418.1|183542.1|183412.1|183551.4|183421.4|183538.1|183408.1|24
1722824150000|2024-08-05 02:15:50|183541.7|183411.7|183533.6|183403.6|183542.2|183412.2|183532.4|183402.4|19
1722824160000|2024-08-05 02:16:00|183533.4|183403.4|183536.2|183406.2|183536.4|183406.4|183533.4|183403.4|9
1722824170000|2024-08-05 02:16:10|183536|183406|183533.5|183403.5|183536|183406|183525.2|183395.2|13
1722824180000|2024-08-05 02:16:20|183524.2|183394.2|183537|183407|183537|183407|183523.4|183393.4|18
1722824190000|2024-08-05 02:16:30|183536.7|183406.7|183536.6|183406.6|183538.8|183408.8|183524.8|183394.8|16
1722824200000|2024-08-05 02:16:40|183525.9|183395.9|183535.4|183405.4|183539.4|183409.4|183525.2|183395.2|19
1722824210000|2024-08-05 02:16:50|183525.2|183395.2|183534.6|183404.6|183540.4|183410.4|183524.4|183394.4|26
1722824220000|2024-08-05 02:17:00|183523.9|183393.9|183540.1|183410.1|183540.9|183410.9|183523.9|183393.9|17
1722824230000|2024-08-05 02:17:10|183539|183409|183542.6|183412.6|183542.6|183412.6|183537.1|183407.1|17
1722824240000|2024-08-05 02:17:20|183534.3|183404.3|183541.1|183411.1|183543.2|183413.2|183534.3|183404.3|13
1722824250000|2024-08-05 02:17:30|183532.7|183402.7|183539.5|183409.5|183541.2|183411.2|183532.6|183402.6|15
1722824260000|2024-08-05 02:17:40|183540.5|183410.5|183539.4|183409.4|183541.3|183411.3|183531.9|183401.9|16
1722824270000|2024-08-05 02:17:50|183536.8|183406.8|183541.9|183411.9|183545.1|183415.1|183536.5|183406.5|15
1722824280000|2024-08-05 02:18:00|183533.6|183403.6|183532.2|183402.2|183541.7|183411.7|183530.5|183400.5|20
1722824290000|2024-08-05 02:18:10|183540.7|183410.7|183602.4|183472.4|183603.1|183473.1|183532.1|183402.1|15
1722824300000|2024-08-05 02:18:20|183601.7|183471.7|183600.9|183470.9|183601.7|183471.7|183600.8|183470.8|6
1722824310000|2024-08-05 02:18:30|183601.8|183471.8|183600.8|183470.8|183602.1|183472.1|183600.8|183470.8|6
1722824320000|2024-08-05 02:18:40|183600.9|183470.9|183595.6|183465.6|183600.9|183470.9|183593.7|183463.7|8
1722824330000|2024-08-05 02:18:50|183596|183466|183595.3|183465.3|183596|183466|183594.7|183464.7|5
1722824340000|2024-08-05 02:19:00|183595.1|183465.1|183600.7|183470.7|183600.7|183470.7|183594.5|183464.5|4
1722824350000|2024-08-05 02:19:10|183601.1|183471.1|183599.2|183469.2|183601.1|183471.1|183599.2|183469.2|6
1722824360000|2024-08-05 02:19:20|183599.9|183469.9|183600.1|183470.1|183600.1|183470.1|183599.9|183469.9|3
1722824370000|2024-08-05 02:19:30|183600.5|183470.5|183596|183466|183600.5|183470.5|183596|183466|5
1722824380000|2024-08-05 02:19:40|183597|183467|183596.7|183466.7|183597|183467|183596.3|183466.3|3
1722824390000|2024-08-05 02:19:50|183598.2|183468.2|183597.7|183467.7|183598.2|183468.2|183596.8|183466.8|4
1722824400000|2024-08-05 02:20:00|183601|183471|183598|183468|183601|183471|183598|183468|8
1722824410000|2024-08-05 02:20:10|183598.3|183468.3|183594.9|183464.9|183600.6|183470.6|183594.9|183464.9|5
1722824420000|2024-08-05 02:20:20|183595.3|183465.3|183595.7|183465.7|183596.4|183466.4|183594.9|183464.9|9
1722824430000|2024-08-05 02:20:30|183596.6|183466.6|183591.2|183461.2|183596.6|183466.6|183591.2|183461.2|4
1722824440000|2024-08-05 02:20:40|183590.6|183460.6|183570.3|183440.3|183590.9|183460.9|183556.3|183426.3|14
1722824450000|2024-08-05 02:20:50|183570.2|183440.2|183567.3|183437.3|183570.2|183440.2|183567.3|183437.3|2
1722824460000|2024-08-05 02:21:00|183551.4|183421.4|183581.7|183451.7|183581.8|183451.8|183545.9|183415.9|15
1722824470000|2024-08-05 02:21:10|183586.4|183456.4|183581.7|183451.7|183586.4|183456.4|183581.7|183451.7|4
1722824480000|2024-08-05 02:21:20|183586.4|183456.4|183585.5|183455.5|183586.4|183456.4|183581.7|183451.7|4
1722824490000|2024-08-05 02:21:30|183581|183451|183573.3|183443.3|183585.5|183455.5|183573.3|183443.3|7
1722824500000|2024-08-05 02:21:40|183578.1|183448.1|183578.9|183448.9|183578.9|183448.9|183578.1|183448.1|2
1722824510000|2024-08-05 02:21:50|183570.1|183440.1|183529.9|183399.9|183570.1|183440.1|183529.9|183399.9|6
1722824520000|2024-08-05 02:22:00|183530.3|183400.3|183524.5|183394.5|183536|183406|183523.5|183393.5|15
1722824530000|2024-08-05 02:22:10|183525.4|183395.4|183525.3|183395.3|183525.9|183395.9|183525.1|183395.1|10
1722824540000|2024-08-05 02:22:20|183525.4|183395.4|183529.3|183399.3|183530.9|183400.9|183525.4|183395.4|16
1722824550000|2024-08-05 02:22:30|183528.9|183398.9|183529.5|183399.5|183534|183404|183526.8|183396.8|12
1722824560000|2024-08-05 02:22:40|183535|183405|183528|183398|183535|183405|183523.3|183393.3|20
1722824570000|2024-08-05 02:22:50|183528.2|183398.2|183529.4|183399.4|183534.3|183404.3|183522.6|183392.6|20
1722824580000|2024-08-05 02:23:00|183529|183399|183535.1|183405.1|183535.1|183405.1|183523.1|183393.1|20
1722824590000|2024-08-05 02:23:10|183524.4|183394.4|183532.3|183402.3|183545.5|183415.5|183523.8|183393.8|22
1722824600000|2024-08-05 02:23:20|183539.3|183409.3|183540.1|183410.1|183546.4|183416.4|183531.2|183401.2|23
1722824610000|2024-08-05 02:23:30|183538.8|183408.8|183538.3|183408.3|183546.9|183416.9|183537.5|183407.5|20
1722824620000|2024-08-05 02:23:40|183546.1|183416.1|183527.8|183397.8|183547|183417|183524.8|183394.8|20
1722824630000|2024-08-05 02:23:50|183529.5|183399.5|183525.7|183395.7|183532.6|183402.6|183525.7|183395.7|21
1722824640000|2024-08-05 02:24:00|183530.1|183400.1|183526.5|183396.5|183531.3|183401.3|183523.9|183393.9|19
1722824650000|2024-08-05 02:24:10|183519.6|183389.6|183519.5|183389.5|183523.9|183393.9|183517.9|183387.9|16
1722824660000|2024-08-05 02:24:20|183519.9|183389.9|183522|183392|183523.9|183393.9|183509.7|183379.7|10
1722824670000|2024-08-05 02:24:30|183523.4|183393.4|183523.8|183393.8|183524.3|183394.3|183519.1|183389.1|11
1722824680000|2024-08-05 02:24:40|183524.4|183394.4|183525.6|183395.6|183525.6|183395.6|183524.4|183394.4|2
1722824690000|2024-08-05 02:24:50|183526.9|183396.9|183526.9|183396.9|183526.9|183396.9|183526.9|183396.9|1
1722824700000|2024-08-05 02:25:00|183524.9|183394.9|183528.4|183398.4|183529.5|183399.5|183521.7|183391.7|25
1722824710000|2024-08-05 02:25:10|183528.2|183398.2|183528.4|183398.4|183530.2|183400.2|183525.1|183395.1|18
1722824720000|2024-08-05 02:25:20|183526.5|183396.5|183529.8|183399.8|183531.6|183401.6|183521.9|183391.9|35
1722824730000|2024-08-05 02:25:30|183529.7|183399.7|183529.4|183399.4|183533.4|183403.4|183524.3|183394.3|29
1722824740000|2024-08-05 02:25:40|183529.9|183399.9|183529.1|183399.1|183532.3|183402.3|183522.8|183392.8|23
1722824750000|2024-08-05 02:25:50|183529.6|183399.6|183529.8|183399.8|183531.6|183401.6|183526.4|183396.4|22
1722824760000|2024-08-05 02:26:00|183526.5|183396.5|183529.1|183399.1|183532.9|183402.9|183526|183396|28
1722824770000|2024-08-05 02:26:10|183529.2|183399.2|183526.7|183396.7|183531.5|183401.5|183526.4|183396.4|26
1722824780000|2024-08-05 02:26:20|183529.4|183399.4|183527.8|183397.8|183534.3|183404.3|183523|183393|27
1722824790000|2024-08-05 02:26:30|183528.1|183398.1|183439.8|183309.8|183529.4|183399.4|183439.8|183309.8|19
1722824800000|2024-08-05 02:26:40|183439.6|183309.6|183442.8|183312.8|183443.2|183313.2|183438.9|183308.9|18
1722824810000|2024-08-05 02:26:50|183442.7|183312.7|183430.1|183300.1|183442.9|183312.9|183430.1|183300.1|15
1722824820000|2024-08-05 02:27:00|183429.7|183299.7|183359.1|183229.1|183429.7|183299.7|183359.1|183229.1|26
1722824830000|2024-08-05 02:27:10|183358.8|183228.8|183357.1|183227.1|183366.4|183236.4|183347|183217|31
1722824840000|2024-08-05 02:27:20|183357.4|183227.4|183364.4|183234.4|183364.4|183234.4|183356.6|183226.6|18
1722824850000|2024-08-05 02:27:30|183363.6|183233.6|183359.9|183229.9|183365|183235|183359.9|183229.9|12
1722824860000|2024-08-05 02:27:40|183359.5|183229.5|183361.9|183231.9|183366.5|183236.5|183358.9|183228.9|11
1722824870000|2024-08-05 02:27:50|183362.3|183232.3|183363.5|183233.5|183372.5|183242.5|183361.9|183231.9|15
1722824880000|2024-08-05 02:28:00|183363.3|183233.3|183366.7|183236.7|183373.2|183243.2|183363.3|183233.3|14
1722824890000|2024-08-05 02:28:10|183366.1|183236.1|183383.1|183253.1|183384.2|183254.2|183366.1|183236.1|12
1722824900000|2024-08-05 02:28:20|183382.6|183252.6|183374|183244|183382.6|183252.6|183368.9|183238.9|18
1722824910000|2024-08-05 02:28:30|183374.8|183244.8|183379.2|183249.2|183379.4|183249.4|183374.7|183244.7|9
1722824920000|2024-08-05 02:28:40|183378.9|183248.9|183452.5|183322.5|183460.3|183330.3|183378.9|183248.9|10
1722824930000|2024-08-05 02:28:50|183465.1|183335.1|183452.5|183322.5|183465.1|183335.1|183452|183322|7
1722824940000|2024-08-05 02:29:00|183451.5|183321.5|183463.3|183333.3|183463.3|183333.3|183451.1|183321.1|8
1722824950000|2024-08-05 02:29:10|183463.5|183333.5|183463.3|183333.3|183463.9|183333.9|183463.3|183333.3|4
1722824960000|2024-08-05 02:29:20|183463.2|183333.2|183515.6|183385.6|183515.6|183385.6|183454.9|183324.9|16
1722824970000|2024-08-05 02:29:30|183522|183392|183522.5|183392.5|183522.6|183392.6|183522|183392|3
1722824980000|2024-08-05 02:29:40|183525.2|183395.2|183549.6|183419.6|183549.6|183419.6|183525.2|183395.2|11
1722824990000|2024-08-05 02:29:50|183549.7|183419.7|183537.3|183407.3|183549.8|183419.8|183537.3|183407.3|8
1722825000000|2024-08-05 02:30:00|183575.2|183374.5|183541.8|183411.8|183575.2|183412.9|183532.2|183374.5|27
1722825010000|2024-08-05 02:30:10|183542.9|183412.9|183543.4|183413.4|183543.4|183413.4|183533.3|183403.3|20
1722825020000|2024-08-05 02:30:20|183542|183412|183542.8|183412.8|183544.6|183414.6|183533.5|183403.5|20
1722825030000|2024-08-05 02:30:30|183552.7|183422.7|183551.8|183421.8|183587.5|183423.8|183546.9|183370.9|28
1722825040000|2024-08-05 02:30:40|183577.4|183370.9|183593.6|183385.9|183597|183423.9|183550.8|183370.9|28
1722825050000|2024-08-05 02:30:50|183588.4|183370.8|183539.1|183409.1|183596.9|183437.4|183537.2|183370.8|30
1722825060000|2024-08-05 02:31:00|183539.3|183409.3|183542.6|183412.6|183546.9|183416.9|183536.3|183406.3|35
1722825070000|2024-08-05 02:31:10|183539.8|183409.8|183538.6|183408.6|183542.8|183412.8|183535.1|183405.1|35
1722825080000|2024-08-05 02:31:20|183538.8|183408.8|183536.2|183406.2|183542.3|183412.3|183534.9|183404.9|20
1722825090000|2024-08-05 02:31:30|183537.2|183407.2|183538.2|183408.2|183549.2|183419.2|183534|183404|35
1722825100000|2024-08-05 02:31:40|183538.5|183408.5|183539.1|183409.1|183542.9|183412.9|183536|183406|32
1722825110000|2024-08-05 02:31:50|183539.4|183409.4|183539.3|183409.3|183543.9|183413.9|183538.6|183408.6|32
1722825120000|2024-08-05 02:32:00|183540.1|183410.1|183548.7|183418.7|183548.7|183418.7|183535.9|183405.9|29
1722825130000|2024-08-05 02:32:10|183554.1|183424.1|183554.7|183424.7|183560.2|183430.2|183545|183415|32
1722825140000|2024-08-05 02:32:20|183585|183383.8|183589.4|183385.1|183589.4|183430.9|183544.7|183382.6|36
1722825150000|2024-08-05 02:32:30|183589.3|183385|183540.8|183410.8|183589.3|183432.2|183535.6|183384.9|32
1722825160000|2024-08-05 02:32:40|183539.2|183409.2|183542.6|183412.6|183543.9|183413.9|183535.6|183405.6|30
1722825170000|2024-08-05 02:32:50|183538.5|183408.5|183544.1|183414.1|183544.7|183414.7|183536.9|183406.9|30
1722825180000|2024-08-05 02:33:00|183539.6|183409.6|183550.7|183420.7|183561.8|183431.8|183537.1|183407.1|33
1722825190000|2024-08-05 02:33:10|183547.7|183417.7|183555.7|183425.7|183561.2|183431.2|183541.9|183411.9|28
1722825200000|2024-08-05 02:33:20|183549.1|183419.1|183536.6|183406.6|183557.5|183427.5|183536.6|183406.6|33
1722825210000|2024-08-05 02:33:30|183539.4|183409.4|183540.6|183410.6|183542.3|183412.3|183536.4|183406.4|33
1722825220000|2024-08-05 02:33:40|183540|183410|183541.5|183411.5|183544.5|183414.5|183539.1|183409.1|31
1722825230000|2024-08-05 02:33:50|183539.4|183409.4|183557.9|183427.9|183557.9|183427.9|183539.4|183409.4|21
1722825240000|2024-08-05 02:34:00|183557.3|183427.3|183551.3|183421.3|183557.3|183427.3|183543.3|183413.3|34
1722825250000|2024-08-05 02:34:10|183549.8|183419.8|183553.2|183423.2|183558.4|183428.4|183544.9|183414.9|27
1722825260000|2024-08-05 02:34:20|183558.8|183428.8|183541.7|183411.7|183558.8|183428.8|183540.8|183410.8|20
1722825270000|2024-08-05 02:34:30|183539|183409|183547|183417|183547|183417|183539|183409|29
1722825280000|2024-08-05 02:34:40|183546.1|183416.1|183545.4|183415.4|183549.7|183419.7|183542.7|183412.7|34
1722825290000|2024-08-05 02:34:50|183545.1|183415.1|183566.4|183436.4|183596.7|183438.2|183544.9|183386.6|33
1722825300000|2024-08-05 02:35:00|183561.3|183431.3|183555.1|183425.1|183596.5|183435.8|183547.9|183384.9|30
1722825310000|2024-08-05 02:35:10|183555.7|183425.7|183576.3|183446.3|183581.7|183451.7|183555.7|183425.7|10
1722825320000|2024-08-05 02:35:20|183576.1|183446.1|183575.6|183445.6|183576.1|183446.1|183575.6|183445.6|7
1722825330000|2024-08-05 02:35:30|183575.5|183445.5|183576|183446|183576.3|183446.3|183575.5|183445.5|8
1722825340000|2024-08-05 02:35:40|183581.7|183451.7|183582.5|183452.5|183582.5|183452.5|183581.7|183451.7|5
1722825350000|2024-08-05 02:35:50|183566.1|183436.1|183566.1|183436.1|183570.3|183440.3|183566.1|183436.1|4
1722825360000|2024-08-05 02:36:00|183565.9|183435.9|183565.7|183435.7|183568.6|183438.6|183565.5|183435.5|5
1722825370000|2024-08-05 02:36:10|183565.5|183435.5|183565.4|183435.4|183568.6|183438.6|183565.4|183435.4|7
1722825380000|2024-08-05 02:36:20|183556.3|183426.3|183565.4|183435.4|183565.4|183435.4|183556.3|183426.3|2
1722825390000|2024-08-05 02:36:30|183552|183422|183565.4|183435.4|183565.4|183435.4|183552|183422|2
1722825410000|2024-08-05 02:36:50|183565.7|183435.7|183565.7|183435.7|183565.7|183435.7|183565.7|183435.7|1
1722825420000|2024-08-05 02:37:00|183565.4|183435.4|183565.4|183435.4|183565.4|183435.4|183565.4|183435.4|1
1722825440000|2024-08-05 02:37:20|183565.3|183435.3|183565.3|183435.3|183565.3|183435.3|183565.3|183435.3|1
1722825450000|2024-08-05 02:37:30|183565.6|183435.6|183569.4|183439.4|183573.6|183443.6|183565.6|183435.6|6
1722825460000|2024-08-05 02:37:40|183568.7|183438.7|183568.5|183438.5|183568.7|183438.7|183568.5|183438.5|2
1722825470000|2024-08-05 02:37:50|183552|183422|183556.2|183426.2|183556.2|183426.2|183552|183422|3
1722825480000|2024-08-05 02:38:00|183553.2|183423.2|183553.2|183423.2|183553.2|183423.2|183553.2|183423.2|1
1722825490000|2024-08-05 02:38:10|183556.3|183426.3|183556.3|183426.3|183556.3|183426.3|183556.3|183426.3|1
1722825500000|2024-08-05 02:38:20|183553.4|183423.4|183553.4|183423.4|183553.4|183423.4|183553.4|183423.4|1
1722825520000|2024-08-05 02:38:40|183547.6|183417.6|183547.6|183417.6|183547.6|183417.6|183547.6|183417.6|1
1722825530000|2024-08-05 02:38:50|183553.8|183423.8|183553.8|183423.8|183553.8|183423.8|183553.8|183423.8|1
1722825540000|2024-08-05 02:39:00|183556.7|183426.7|183556.7|183426.7|183556.7|183426.7|183553.6|183423.6|3
1722825550000|2024-08-05 02:39:10|183553.6|183423.6|183556.6|183426.6|183556.6|183426.6|183553.6|183423.6|2
1722825560000|2024-08-05 02:39:20|183549.3|183419.3|183549.3|183419.3|183549.3|183419.3|183549.3|183419.3|1
1722825580000|2024-08-05 02:39:40|183553.2|183423.2|183553.2|183423.2|183553.2|183423.2|183553.2|183423.2|1
1722825610000|2024-08-05 02:40:10|183551|183421|183548.3|183418.3|183552.5|183422.5|183548.3|183418.3|3
1722825620000|2024-08-05 02:40:20|183549.4|183419.4|183549.4|183419.4|183549.4|183419.4|183549.4|183419.4|1
1722825640000|2024-08-05 02:40:40|183554.3|183424.3|183554.3|183424.3|183554.3|183424.3|183554.3|183424.3|1
1722825670000|2024-08-05 02:41:10|183549.4|183419.4|183507.6|183377.6|183549.4|183419.4|183500.4|183370.4|15
1722825680000|2024-08-05 02:41:20|183514.8|183384.8|183514.6|183384.6|183515.6|183385.6|183508.5|183378.5|31
1722825690000|2024-08-05 02:41:30|183515.4|183385.4|183511.7|183381.7|183517.1|183387.1|183509.9|183379.9|33
1722825700000|2024-08-05 02:41:40|183516.9|183386.9|183514.2|183384.2|183525.2|183395.2|183511.7|183381.7|31
1722825710000|2024-08-05 02:41:50|183513.9|183383.9|183508.5|183378.5|183513.9|183383.9|183504.8|183374.8|35
1722825720000|2024-08-05 02:42:00|183513.5|183383.5|183509.6|183379.6|183513.8|183383.8|183503.9|183373.9|34
1722825730000|2024-08-05 02:42:10|183513.2|183383.2|183498.8|183368.8|183544.6|183383.8|183498.8|183336.3|31
1722825740000|2024-08-05 02:42:20|183544.9|183337.2|183510|183380|183547.2|183380|183502.3|183333.9|32
1722825750000|2024-08-05 02:42:30|183508.6|183378.6|183519.5|183389.5|183546.9|183390.6|183493.9|183334.8|31
1722825760000|2024-08-05 02:42:40|183519|183389|183509|183379|183522.6|183392.6|183508.4|183378.4|27
1722825770000|2024-08-05 02:42:50|183513.3|183383.3|183513.2|183383.2|183522.9|183392.9|183513.2|183383.2|35
1722825780000|2024-08-05 02:43:00|183510|183380|183503.6|183373.6|183514.4|183384.4|183481.9|183351.9|29
1722825790000|2024-08-05 02:43:10|183504|183374|183510|183380|183510.1|183380.1|183486.1|183356.1|33
1722825800000|2024-08-05 02:43:20|183500.3|183370.3|183510.8|183380.8|183513|183383|183500.3|183370.3|24
1722825810000|2024-08-05 02:43:30|183510.6|183380.6|183510.8|183380.8|183512.5|183382.5|183501.6|183371.6|26
1722825820000|2024-08-05 02:43:40|183511|183381|183512.9|183382.9|183513.5|183383.5|183494.9|183364.9|33
1722825830000|2024-08-05 02:43:50|183507.8|183377.8|183545.7|183329.5|183545.7|183384.1|183506.4|183328.9|36
1722825840000|2024-08-05 02:44:00|183545.6|183330.5|183547.3|183346.4|183547.7|183382.4|183506.5|183328.5|33
1722825850000|2024-08-05 02:44:10|183507.7|183377.7|183514|183384|183548.3|183392.2|183507.7|183329.9|28
1722825860000|2024-08-05 02:44:20|183509|183379|183513|183383|183521.5|183391.5|183508.5|183378.5|25
1722825870000|2024-08-05 02:44:30|183508|183378|183519.7|183389.7|183520.5|183390.5|183504.4|183374.4|30
1722825880000|2024-08-05 02:44:40|183513.1|183383.1|183504|183374|183552|183383.4|183490.9|183324.3|31
1722825890000|2024-08-05 02:44:50|183503.4|183373.4|183533.7|183324.5|183537.1|183375.5|183502.1|183324.5|30
1722825900000|2024-08-05 02:45:00|183502.5|183372.5|183506.1|183376.1|183506.8|183376.8|183489|183359|24
1722825910000|2024-08-05 02:45:10|183506.5|183376.5|183496.5|183366.5|183506.5|183376.5|183491.9|183361.9|29
1722825920000|2024-08-05 02:45:20|183501.7|183371.7|183450.3|183320.3|183501.7|183371.7|183450.2|183320.2|12
1722825930000|2024-08-05 02:45:30|183455.1|183325.1|183497.3|183367.3|183497.6|183367.6|183455.1|183325.1|23
1722825940000|2024-08-05 02:45:40|183497.2|183367.2|183495.3|183365.3|183498.6|183368.6|183481.6|183351.6|25
1722825950000|2024-08-05 02:45:50|183479.9|183349.9|183497|183367|183497.6|183367.6|183479.9|183349.9|23
1722825960000|2024-08-05 02:46:00|183494.7|183364.7|183476.9|183346.9|183496.6|183366.6|183472.4|183342.4|15
1722825970000|2024-08-05 02:46:10|183476.8|183346.8|183489.6|183359.6|183489.6|183359.6|183476.8|183346.8|5
1722825980000|2024-08-05 02:46:20|183476.8|183346.8|183489.6|183359.6|183489.8|183359.8|183476.8|183346.8|15
1722825990000|2024-08-05 02:46:30|183489.4|183359.4|183493.5|183363.5|183493.6|183363.6|183476.8|183346.8|13
1722826000000|2024-08-05 02:46:40|183480.5|183350.5|183480.5|183350.5|183493.5|183363.5|183480.5|183350.5|3
1722826010000|2024-08-05 02:46:50|183478.4|183348.4|183447.1|183317.1|183478.4|183348.4|183437.6|183307.6|13
1722826020000|2024-08-05 02:47:00|183446.8|183316.8|183441.3|183311.3|183446.8|183316.8|183432.2|183302.2|15
1722826030000|2024-08-05 02:47:10|183440.7|183310.7|183441|183311|183444|183314|183440.2|183310.2|10
1722826040000|2024-08-05 02:47:20|183441.1|183311.1|183446.7|183316.7|183446.7|183316.7|183440.5|183310.5|9
1722826050000|2024-08-05 02:47:30|183447.2|183317.2|183476|183346|183478|183348|183427.3|183297.3|12
1722826060000|2024-08-05 02:47:40|183478.8|183348.8|183472.2|183342.2|183478.8|183348.8|183472.2|183342.2|6
1722826070000|2024-08-05 02:47:50|183478.5|183348.5|183476.7|183346.7|183478.5|183348.5|183472.2|183342.2|4
1722826080000|2024-08-05 02:48:00|183465.6|183335.6|183476.7|183346.7|183476.7|183346.7|183465.6|183335.6|4
1722826090000|2024-08-05 02:48:10|183475|183345|183480.4|183350.4|183480.4|183350.4|183458.8|183328.8|6
1722826100000|2024-08-05 02:48:20|183481.4|183351.4|183480.4|183350.4|183481.4|183351.4|183477.3|183347.3|3
1722826110000|2024-08-05 02:48:30|183477.4|183347.4|183480.5|183350.5|183480.5|183350.5|183477.4|183347.4|10
1722826120000|2024-08-05 02:48:40|183477.4|183347.4|183480.5|183350.5|183480.5|183350.5|183477.4|183347.4|6
1722826130000|2024-08-05 02:48:50|183475.6|183345.6|183475.6|183345.6|183475.6|183345.6|183471.5|183341.5|5
1722826140000|2024-08-05 02:49:00|183476.3|183346.3|183476.3|183346.3|183480.3|183350.3|183476.3|183346.3|3
1722826150000|2024-08-05 02:49:10|183476.4|183346.4|183460.4|183330.4|183480.4|183350.4|183452.6|183322.6|12
1722826160000|2024-08-05 02:49:20|183461|183331|183466|183336|183470|183340|183459.5|183329.5|7
1722826170000|2024-08-05 02:49:30|183464|183334|183475.4|183345.4|183481.6|183351.6|183464|183334|13
1722826180000|2024-08-05 02:49:40|183479.7|183349.7|183485.6|183355.6|183485.6|183355.6|183479.7|183349.7|4
1722826200000|2024-08-05 02:50:00|183486.2|183356.2|183506.9|183376.9|183506.9|183376.9|183486.2|183356.2|3
1722826210000|2024-08-05 02:50:10|183510.3|183380.3|183501.3|183371.3|183510.3|183380.3|183500.5|183370.5|7
1722826220000|2024-08-05 02:50:20|183496|183366|183486.3|183356.3|183499.1|183369.1|183486.3|183356.3|10
1722826230000|2024-08-05 02:50:30|183486.4|183356.4|183486.2|183356.2|183486.4|183356.4|183486.2|183356.2|2
1722826240000|2024-08-05 02:50:40|183490.3|183360.3|183485.7|183355.7|183494.4|183364.4|183485.6|183355.6|9
1722826250000|2024-08-05 02:50:50|183481|183351|183481|183351|183481|183351|183481|183351|1
1722826260000|2024-08-05 02:51:00|183481.2|183351.2|183485.7|183355.7|183495.2|183365.2|183474.8|183344.8|8
1722826270000|2024-08-05 02:51:10|183483.5|183353.5|183479.6|183349.6|183483.5|183353.5|183475.1|183345.1|9
1722826280000|2024-08-05 02:51:20|183484.5|183354.5|183484.1|183354.1|183490.5|183360.5|183479.5|183349.5|15
1722826290000|2024-08-05 02:51:30|183485.6|183355.6|183486.2|183356.2|183490.3|183360.3|183478.9|183348.9|11
1722826300000|2024-08-05 02:51:40|183483.1|183353.1|183488.8|183358.8|183490.3|183360.3|183483.1|183353.1|8
1722826310000|2024-08-05 02:51:50|183487.2|183357.2|183463.8|183333.8|183487.2|183357.2|183462.3|183332.3|4
1722826320000|2024-08-05 02:52:00|183469.8|183339.8|183465.2|183335.2|183469.8|183339.8|183463.9|183333.9|3
1722826330000|2024-08-05 02:52:10|183471.1|183341.1|183466.8|183336.8|183471.1|183341.1|183466.8|183336.8|6
1722826340000|2024-08-05 02:52:20|183471.1|183341.1|183471.1|183341.1|183471.1|183341.1|183466.9|183336.9|7
1722826350000|2024-08-05 02:52:30|183466.8|183336.8|183471.1|183341.1|183471.1|183341.1|183466.8|183336.8|6
1722826360000|2024-08-05 02:52:40|183471.4|183341.4|183463.8|183333.8|183471.4|183341.4|183456.1|183326.1|4
1722826370000|2024-08-05 02:52:50|183456.1|183326.1|183461|183331|183463.8|183333.8|183452|183322|6
1722826380000|2024-08-05 02:53:00|183454|183324|183464|183334|183469.5|183339.5|183453.9|183323.9|8
1722826390000|2024-08-05 02:53:10|183469.5|183339.5|183468.9|183338.9|183469.5|183339.5|183463.1|183333.1|4
1722826400000|2024-08-05 02:53:20|183468.7|183338.7|183472.9|183342.9|183472.9|183342.9|183463.9|183333.9|10
1722826410000|2024-08-05 02:53:30|183469.6|183339.6|183468.9|183338.9|183472.3|183342.3|183462.7|183332.7|8
1722826420000|2024-08-05 02:53:40|183452.3|183322.3|183451.8|183321.8|183461.9|183331.9|183451.8|183321.8|4
1722826430000|2024-08-05 02:53:50|183452.7|183322.7|183433.8|183303.8|183461.3|183331.3|183433.3|183303.3|18
1722826440000|2024-08-05 02:54:00|183433.9|183303.9|183433.8|183303.8|183433.9|183303.9|183433.3|183303.3|6
1722826450000|2024-08-05 02:54:10|183433.4|183303.4|183427.7|183297.7|183440|183310|183427.7|183297.7|12
1722826460000|2024-08-05 02:54:20|183436.1|183306.1|183435.3|183305.3|183442.7|183312.7|183427.5|183297.5|17
1722826470000|2024-08-05 02:54:30|183434.2|183304.2|183433|183303|183442.6|183312.6|183433|183303|14
1722826480000|2024-08-05 02:54:40|183434.1|183304.1|183440.9|183310.9|183441.8|183311.8|183429.6|183299.6|19
1722826490000|2024-08-05 02:54:50|183442.4|183312.4|183433|183303|183442.4|183312.4|183433|183303|25
1722826500000|2024-08-05 02:55:00|183459.3|183329.3|183475|183345|183507.3|183377.3|183459.3|183329.3|19
1722826510000|2024-08-05 02:55:10|183469.2|183339.2|183469.2|183339.2|183473.4|183343.4|183469.2|183339.2|6
1722826520000|2024-08-05 02:55:20|183472.6|183342.6|183486|183356|183490.6|183360.6|183472.6|183342.6|4
1722826530000|2024-08-05 02:55:30|183482.7|183352.7|183425.7|183295.7|183482.8|183352.8|183425.7|183295.7|11
1722826540000|2024-08-05 02:55:40|183422|183292|183423.1|183293.1|183427.1|183297.1|183418.7|183288.7|23
1722826550000|2024-08-05 02:55:50|183420.9|183290.9|183420.2|183290.2|183420.9|183290.9|183418|183288|24
1722826560000|2024-08-05 02:56:00|183414.1|183284.1|183416.2|183286.2|183416.2|183286.2|183408.3|183278.3|20
1722826570000|2024-08-05 02:56:10|183403.5|183273.5|183393.2|183263.2|183447.7|183277.1|183391.6|183242.1|24
1722826580000|2024-08-05 02:56:20|183393.7|183263.7|183395.1|183265.1|183447|183273|183393.7|183241.6|12
1722826590000|2024-08-05 02:56:30|183405.2|183275.2|183428.3|183298.3|183453.6|183298.3|183398.3|183238.9|23
1722826600000|2024-08-05 02:56:40|183427.8|183297.8|183428.4|183298.4|183428.4|183298.4|183427|183297|9
1722826610000|2024-08-05 02:56:50|183428.3|183298.3|183423.8|183293.8|183431.4|183301.4|183423.8|183293.8|17
1722826620000|2024-08-05 02:57:00|183423.6|183293.6|183413.1|183283.1|183445.9|183295.6|183408.9|183243.6|14
1722826630000|2024-08-05 02:57:10|183414.4|183284.4|183459|183249.6|183465.5|183284.7|183414.4|183248.1|14
1722826640000|2024-08-05 02:57:20|183460.7|183249.3|183431.4|183301.4|183460.9|183301.4|183426|183247.3|15
1722826650000|2024-08-05 02:57:30|183431|183301|183425.1|183295.1|183466.4|183303.1|183421.3|183257.8|25
1722826660000|2024-08-05 02:57:40|183424.6|183294.6|183425.9|183295.9|183458.3|183298.5|183422.5|183257|16
1722826670000|2024-08-05 02:57:50|183425.8|183295.8|183427.8|183297.8|183428|183298|183424.7|183294.7|7
1722826680000|2024-08-05 02:58:00|183459.4|183248.7|183401.7|183271.7|183462.8|183273.5|183401.2|183242.5|15
1722826690000|2024-08-05 02:58:10|183400.6|183270.6|183461.5|183243.9|183461.5|183270.6|183400.6|183235.8|16
1722826700000|2024-08-05 02:58:20|183404.6|183274.6|183428.5|183298.5|183456.1|183299|183404.6|183244.6|13
1722826710000|2024-08-05 02:58:30|183421.4|183291.4|183419.9|183289.9|183423.4|183293.4|183419.9|183289.9|10
1722826720000|2024-08-05 02:58:40|183420.4|183290.4|183421.7|183291.7|183428.8|183298.8|183420.4|183290.4|7
1722826730000|2024-08-05 02:58:50|183421.2|183291.2|183455.1|183244.3|183458|183300.5|183408.3|183243.8|14
1722826740000|2024-08-05 02:59:00|183445.6|183236|183456.1|183244.1|183456.3|183245|183445.6|183236|10
1722826750000|2024-08-05 02:59:10|183454.7|183244.7|183422.9|183292.9|183457.2|183292.9|183417.7|183235.2|9
1722826760000|2024-08-05 02:59:20|183424|183294|183423.1|183293.1|183424.3|183294.3|183421.2|183291.2|11
1722826770000|2024-08-05 02:59:30|183423.5|183293.5|183430.9|183300.9|183435.9|183305.9|183420.5|183290.5|14
1722826780000|2024-08-05 02:59:40|183430.6|183300.6|183426.8|183296.8|183430.9|183300.9|183426.8|183296.8|6
1722826790000|2024-08-05 02:59:50|183426.3|183296.3|183422.3|183292.3|183427.3|183297.3|183422.3|183292.3|4
1722826800000|2024-08-05 03:00:00|183433.4|183303.4|183435.9|183305.9|183435.9|183305.9|183422.7|183292.7|12
1722826810000|2024-08-05 03:00:10|183429.4|183299.4|183438.1|183308.1|183438.1|183308.1|183427.3|183297.3|10
1722826820000|2024-08-05 03:00:20|183437.7|183307.7|183439.9|183309.9|183439.9|183309.9|183434.5|183304.5|8
1722826830000|2024-08-05 03:00:30|183439.5|183309.5|183439.5|183309.5|183439.5|183309.5|183439.5|183309.5|1
1722826840000|2024-08-05 03:00:40|183436.3|183306.3|183439.8|183309.8|183439.8|183309.8|183434.1|183304.1|4
1722826850000|2024-08-05 03:00:50|183440.5|183310.5|183430.6|183300.6|183446.1|183316.1|183430.6|183300.6|12
1722826860000|2024-08-05 03:01:00|183431.6|183301.6|183427.4|183297.4|183443.7|183313.7|183427.4|183297.4|9
1722826870000|2024-08-05 03:01:10|183426.7|183296.7|183428|183298|183428|183298|183426.7|183296.7|7
1722826880000|2024-08-05 03:01:20|183427.8|183297.8|183427.8|183297.8|183427.8|183297.8|183427.4|183297.4|3
1722826890000|2024-08-05 03:01:30|183427.4|183297.4|183414.5|183284.5|183427.4|183297.4|183414.5|183284.5|2
1722826900000|2024-08-05 03:01:40|183416|183286|183416.5|183286.5|183416.5|183286.5|183415.1|183285.1|10
1722826910000|2024-08-05 03:01:50|183417.4|183287.4|183428.9|183298.9|183435.9|183305.9|183417.4|183287.4|13
1722826920000|2024-08-05 03:02:00|183429|183299|183429|183299|183435.3|183305.3|183428.6|183298.6|10
1722826930000|2024-08-05 03:02:10|183428.8|183298.8|183427.3|183297.3|183428.8|183298.8|183427.1|183297.1|15
1722826940000|2024-08-05 03:02:20|183427.2|183297.2|183427.4|183297.4|183427.6|183297.6|183427.1|183297.1|6
1722826950000|2024-08-05 03:02:30|183427.8|183297.8|183416.8|183286.8|183428.5|183298.5|183416.8|183286.8|4
1722826960000|2024-08-05 03:02:40|183417.6|183287.6|183414.9|183284.9|183418|183288|183414.9|183284.9|8
1722826970000|2024-08-05 03:02:50|183416.2|183286.2|183415.4|183285.4|183416.3|183286.3|183415.2|183285.2|8
1722826980000|2024-08-05 03:03:00|183416|183286|183428.1|183298.1|183436.4|183306.4|183411.9|183281.9|17
1722826990000|2024-08-05 03:03:10|183428|183298|183427.5|183297.5|183428|183298|183427.3|183297.3|5
1722827000000|2024-08-05 03:03:20|183428.1|183298.1|183427.7|183297.7|183428.1|183298.1|183427.7|183297.7|3
1722827010000|2024-08-05 03:03:30|183427.9|183297.9|183428.4|183298.4|183472|183342|183427.6|183297.6|13
1722827020000|2024-08-05 03:03:40|183432.7|183302.7|183429.3|183299.3|183436.7|183306.7|183419.5|183289.5|28
1722827030000|2024-08-05 03:03:50|183423.9|183293.9|183427.9|183297.9|183434.4|183304.4|183419.4|183289.4|30
1722827040000|2024-08-05 03:04:00|183428.5|183298.5|183428.9|183298.9|183428.9|183298.9|183419.6|183289.6|18
1722827050000|2024-08-05 03:04:10|183426.4|183296.4|183428.9|183298.9|183433.7|183303.7|183421.2|183291.2|16
1722827060000|2024-08-05 03:04:20|183436.9|183306.9|183424.9|183294.9|183438.2|183308.2|183422.8|183292.8|20
1722827070000|2024-08-05 03:04:30|183425.6|183295.6|183425.7|183295.7|183429.1|183299.1|183424.6|183294.6|13
1722827080000|2024-08-05 03:04:40|183425.8|183295.8|183433.6|183303.6|183433.6|183303.6|183425.8|183295.8|14
1722827090000|2024-08-05 03:04:50|183435.2|183305.2|183435.7|183305.7|183438.8|183308.8|183425.2|183295.2|22
1722827100000|2024-08-05 03:05:00|183435.6|183305.6|183428.8|183298.8|183436.8|183306.8|183428.4|183298.4|12
1722827110000|2024-08-05 03:05:10|183429.5|183299.5|183427.1|183297.1|183438.5|183308.5|183425.8|183295.8|23
1722827120000|2024-08-05 03:05:20|183426.8|183296.8|183428.7|183298.7|183428.7|183298.7|183422.7|183292.7|7
1722827130000|2024-08-05 03:05:30|183425|183295|183425.2|183295.2|183426|183296|183425|183295|4
1722827140000|2024-08-05 03:05:40|183425.6|183295.6|183428.3|183298.3|183433.5|183303.5|183424.2|183294.2|13
1722827150000|2024-08-05 03:05:50|183424.4|183294.4|183429.3|183299.3|183435.9|183305.9|183424.4|183294.4|15
1722827160000|2024-08-05 03:06:00|183429.8|183299.8|183442.5|183312.5|183442.5|183312.5|183424.5|183294.5|19
1722827170000|2024-08-05 03:06:10|183435.3|183305.3|183433.1|183303.1|183449.5|183319.5|183426.8|183296.8|16
1722827180000|2024-08-05 03:06:20|183433.3|183303.3|183428|183298|183434.4|183304.4|183420.5|183290.5|10
1722827190000|2024-08-05 03:06:30|183429.5|183299.5|183431.5|183301.5|183431.5|183301.5|183423.8|183293.8|16
1722827200000|2024-08-05 03:06:40|183432|183302|183429.4|183299.4|183438.4|183308.4|183422.4|183292.4|31
1722827210000|2024-08-05 03:06:50|183426.6|183296.6|183426.6|183296.6|183429.4|183299.4|183426.6|183296.6|3
1722827220000|2024-08-05 03:07:00|183424.1|183294.1|183429.6|183299.6|183438.5|183308.5|183419.5|183289.5|24
1722827230000|2024-08-05 03:07:10|183435.2|183305.2|183426|183296|183435.2|183305.2|183422.2|183292.2|9
1722827240000|2024-08-05 03:07:20|183423.5|183293.5|183425.7|183295.7|183426|183296|183423.5|183293.5|5
1722827250000|2024-08-05 03:07:30|183423.2|183293.2|183425.4|183295.4|183430.3|183300.3|183422.2|183292.2|8
1722827260000|2024-08-05 03:07:40|183425.2|183295.2|183436.7|183306.7|183438.9|183308.9|183423.9|183293.9|10
1722827270000|2024-08-05 03:07:50|183445.6|183315.6|183434.4|183304.4|183445.6|183315.6|183419.7|183289.7|18
1722827280000|2024-08-05 03:08:00|183434.7|183304.7|183426.5|183296.5|183437.5|183307.5|183421.7|183291.7|17
1722827290000|2024-08-05 03:08:10|183422.9|183292.9|183431.6|183301.6|183445|183315|183422.9|183292.9|18
1722827300000|2024-08-05 03:08:20|183431.5|183301.5|183431.3|183301.3|183434.7|183304.7|183426.5|183296.5|17
1722827310000|2024-08-05 03:08:30|183431.2|183301.2|183431.8|183301.8|183431.8|183301.8|183427.1|183297.1|7
1722827320000|2024-08-05 03:08:40|183435.5|183305.5|183436.1|183306.1|183436.1|183306.1|183435.5|183305.5|3
1722827330000|2024-08-05 03:08:50|183429.4|183299.4|183433.3|183303.3|183446.3|183316.3|183425.6|183295.6|14
1722827340000|2024-08-05 03:09:00|183433.7|183303.7|183429.6|183299.6|183441.8|183311.8|183429.4|183299.4|15
1722827350000|2024-08-05 03:09:10|183433.7|183303.7|183433.7|183303.7|183433.7|183303.7|183433.4|183303.4|4
1722827360000|2024-08-05 03:09:20|183433.4|183303.4|183428.1|183298.1|183433.6|183303.6|183427.8|183297.8|9
1722827370000|2024-08-05 03:09:30|183428.2|183298.2|183415.8|183285.8|183428.6|183298.6|183415.8|183285.8|6
1722827380000|2024-08-05 03:09:40|183415.4|183285.4|183360.4|183230.4|183415.4|183285.4|183360.4|183230.4|12
1722827390000|2024-08-05 03:09:50|183356.2|183226.2|183355.3|183225.3|183361.3|183231.3|183352.1|183222.1|6
1722827400000|2024-08-05 03:10:00|183355|183225|183359.7|183229.7|183359.7|183229.7|183345.2|183215.2|17
1722827410000|2024-08-05 03:10:10|183359.2|183229.2|183377.7|183247.7|183378.9|183248.9|183351.8|183221.8|17
1722827420000|2024-08-05 03:10:20|183371.1|183241.1|183379.2|183249.2|183379.2|183249.2|183371.1|183241.1|7
1722827430000|2024-08-05 03:10:30|183379.6|183249.6|183371.4|183241.4|183380.2|183250.2|183371.4|183241.4|8
1722827440000|2024-08-05 03:10:40|183372|183242|183380|183250|183381.9|183251.9|183372|183242|11
1722827450000|2024-08-05 03:10:50|183380.8|183250.8|183343.3|183213.3|183382.1|183252.1|183342.4|183212.4|5
1722827460000|2024-08-05 03:11:00|183357.5|183227.5|183416.8|183286.8|183427.7|183297.7|183356.3|183226.3|7
1722827470000|2024-08-05 03:11:10|183416.5|183286.5|183434.8|183304.8|183434.8|183304.8|183413.7|183283.7|9
1722827480000|2024-08-05 03:11:20|183431.5|183301.5|183436.5|183306.5|183436.9|183306.9|183424.6|183294.6|14
1722827490000|2024-08-05 03:11:30|183436.8|183306.8|183432.7|183302.7|183436.8|183306.8|183428.6|183298.6|11
1722827500000|2024-08-05 03:11:40|183432.9|183302.9|183439.4|183309.4|183449.2|183319.2|183429.4|183299.4|11
1722827510000|2024-08-05 03:11:50|183438.8|183308.8|183437.6|183307.6|183439.5|183309.5|183437.6|183307.6|13
1722827520000|2024-08-05 03:12:00|183439.4|183309.4|183433.5|183303.5|183440.2|183310.2|183432.2|183302.2|20
1722827530000|2024-08-05 03:12:10|183427|183297|183488.6|183241.3|183488.8|183309.6|183427|183241.3|16
1722827540000|2024-08-05 03:12:20|183488.1|183240.1|183490|183239.8|183490.3|183241.7|183465.9|183235.7|19
1722827550000|2024-08-05 03:12:30|183473.3|183251.9|183435|183305|183473.3|183305.5|183434.6|183250.9|9
1722827560000|2024-08-05 03:12:40|183434.2|183304.2|183433.7|183303.7|183434.7|183304.7|183433.6|183303.6|6
1722827570000|2024-08-05 03:12:50|183432|183302|183432.5|183302.5|183433|183303|183432|183302|8
1722827580000|2024-08-05 03:13:00|183432|183302|183412.1|183282.1|183432.8|183302.8|183412.1|183282.1|6
1722827590000|2024-08-05 03:13:10|183410.9|183280.9|183465.3|183244.9|183465.4|183280.9|183410.9|183244.9|3
1722827600000|2024-08-05 03:13:20|183466.5|183245|183464|183242.5|183466.5|183245|183464|183242.5|4
1722827610000|2024-08-05 03:13:30|183431.6|183301.6|183438.3|183308.3|183438.3|183308.3|183430.7|183300.7|15
1722827620000|2024-08-05 03:13:40|183438.7|183308.7|183439|183309|183439|183309|183438.5|183308.5|4
1722827630000|2024-08-05 03:13:50|183439.1|183309.1|183356.9|183226.9|183439.1|183309.1|183356.9|183226.9|14
1722827640000|2024-08-05 03:14:00|183356.4|183226.4|183356.2|183226.2|183356.4|183226.4|183355.7|183225.7|4
1722827650000|2024-08-05 03:14:10|183363.7|183233.7|183363.7|183233.7|183363.7|183233.7|183363.7|183233.7|1
1722827660000|2024-08-05 03:14:20|183383.5|183178.4|183383.5|183178.4|183383.5|183178.4|183383.5|183178.4|1
1722827670000|2024-08-05 03:14:30|183384.2|183181.1|183371.1|183241.1|183384.2|183241.2|183350.5|183178.5|16
1722827680000|2024-08-05 03:14:40|183356.5|183226.5|183380.7|183250.7|183380.7|183250.7|183356.5|183226.5|14
1722827690000|2024-08-05 03:14:50|183380.6|183250.6|183381.8|183251.8|183382.1|183252.1|183380.6|183250.6|12
1722827700000|2024-08-05 03:15:00|183381.2|183251.2|183408.8|183278.8|183408.8|183278.8|183363.5|183233.5|15
1722827710000|2024-08-05 03:15:10|183402.5|183272.5|183407.6|183277.6|183408.5|183278.5|183400.6|183270.6|10
1722827720000|2024-08-05 03:15:20|183407.7|183277.7|183406.7|183276.7|183408.4|183278.4|183400.6|183270.6|15
1722827730000|2024-08-05 03:15:30|183408.4|183278.4|183409.5|183279.5|183412.9|183282.9|183408.3|183278.3|22
1722827740000|2024-08-05 03:15:40|183408.1|183278.1|183429.3|183299.3|183429.3|183299.3|183408.1|183278.1|14
1722827750000|2024-08-05 03:15:50|183426.4|183296.4|183455|183325|183455|183325|183424.2|183294.2|11
1722827760000|2024-08-05 03:16:00|183454.6|183324.6|183427.3|183297.3|183454.6|183324.6|183427.3|183297.3|6
1722827770000|2024-08-05 03:16:10|183426.9|183296.9|183422.2|183292.2|183426.9|183296.9|183422.2|183292.2|3
1722827780000|2024-08-05 03:16:20|183422.3|183292.3|183408.3|183278.3|183422.3|183292.3|183408.3|183278.3|2
1722827790000|2024-08-05 03:16:30|183407.9|183277.9|183416.6|183286.6|183416.6|183286.6|183407.9|183277.9|5
1722827800000|2024-08-05 03:16:40|183409.6|183279.6|183420.2|183290.2|183421|183291|183407.7|183277.7|6
1722827810000|2024-08-05 03:16:50|183420|183290|183413.6|183283.6|183420|183290|183405.2|183275.2|7
1722827820000|2024-08-05 03:17:00|183415.4|183285.4|183415.4|183285.4|183415.7|183285.7|183408.2|183278.2|11
1722827830000|2024-08-05 03:17:10|183416.6|183286.6|183412.8|183282.8|183417.5|183287.5|183412.7|183282.7|10
1722827840000|2024-08-05 03:17:20|183413|183283|183405.4|183275.4|183413.1|183283.1|183404.3|183274.3|14
1722827850000|2024-08-05 03:17:30|183404.3|183274.3|183405.5|183275.5|183405.6|183275.6|183403.6|183273.6|8
1722827860000|2024-08-05 03:17:40|183400.7|183270.7|183400.7|183270.7|183400.7|183270.7|183400.7|183270.7|1
1722827870000|2024-08-05 03:17:50|183400.8|183270.8|183401|183271|183401.6|183271.6|183400.7|183270.7|4
1722827880000|2024-08-05 03:18:00|183455.1|183325.1|183452.6|183322.6|183455.1|183325.1|183449.4|183319.4|7
1722827890000|2024-08-05 03:18:10|183451.4|183321.4|183403.4|183273.4|183451.4|183321.4|183403.4|183273.4|3
1722827900000|2024-08-05 03:18:20|183401.3|183271.3|183404.3|183274.3|183404.3|183274.3|183400.7|183270.7|8
1722827910000|2024-08-05 03:18:30|183403|183273|183403|183273|183403|183273|183402|183272|3
1722827920000|2024-08-05 03:18:40|183403.2|183273.2|183406.2|183276.2|183406.2|183276.2|183403.2|183273.2|3
1722827930000|2024-08-05 03:18:50|183406.3|183276.3|183396.3|183266.3|183406.3|183276.3|183396.3|183266.3|4
1722827940000|2024-08-05 03:19:00|183396.4|183266.4|183396.4|183266.4|183396.4|183266.4|183396.4|183266.4|1
1722827950000|2024-08-05 03:19:10|183396.8|183266.8|183358.6|183228.6|183396.8|183266.8|183353.2|183223.2|18
1722827960000|2024-08-05 03:19:20|183358.2|183228.2|183359|183229|183359|183229|183358|183228|6
1722827970000|2024-08-05 03:19:30|183359.4|183229.4|183354.1|183224.1|183359.5|183229.5|183353.9|183223.9|8
1722827980000|2024-08-05 03:19:40|183354|183224|183335.8|183205.8|183354.9|183224.9|183335.8|183205.8|7
1722827990000|2024-08-05 03:19:50|183335.2|183205.2|183338.3|183208.3|183338.3|183208.3|183332.2|183202.2|10
1722828000000|2024-08-05 03:20:00|183338.8|183208.8|183338.4|183208.4|183340.5|183210.5|183336.8|183206.8|12
1722828010000|2024-08-05 03:20:10|183337.9|183207.9|183352.1|183222.1|183355|183225|183337.9|183207.9|11
1722828020000|2024-08-05 03:20:20|183351.7|183221.7|183360.7|183230.7|183360.7|183230.7|183351.7|183221.7|7
1722828030000|2024-08-05 03:20:30|183360.3|183230.3|183361.1|183231.1|183361.6|183231.6|183359.8|183229.8|7
1722828040000|2024-08-05 03:20:40|183355.6|183225.6|183349.9|183219.9|183355.6|183225.6|183349.8|183219.8|6
1722828050000|2024-08-05 03:20:50|183348.4|183218.4|183305.2|183175.2|183349.3|183219.3|183305.2|183175.2|9
1722828060000|2024-08-05 03:21:00|183307.2|183177.2|183319.2|183189.2|183321.6|183191.6|183307.2|183177.2|9
1722828070000|2024-08-05 03:21:10|183314.2|183184.2|183320.4|183190.4|183320.4|183190.4|183314|183184|7
1722828080000|2024-08-05 03:21:20|183314.8|183184.8|183314.5|183184.5|183314.8|183184.8|183313.3|183183.3|3
1722828090000|2024-08-05 03:21:30|183314.9|183184.9|183314.5|183184.5|183314.9|183184.9|183312.8|183182.8|10
1722828100000|2024-08-05 03:21:40|183315.3|183185.3|183318.4|183188.4|183321.3|183191.3|183315.3|183185.3|11
1722828110000|2024-08-05 03:21:50|183319.3|183189.3|183318.4|183188.4|183321.7|183191.7|183316.7|183186.7|9
1722828120000|2024-08-05 03:22:00|183318.6|183188.6|183317.8|183187.8|183318.7|183188.7|183315.9|183185.9|12
1722828130000|2024-08-05 03:22:10|183315.9|183185.9|183347.5|183217.5|183348.2|183218.2|183295.4|183165.4|16
1722828140000|2024-08-05 03:22:20|183348.7|183218.7|183375.3|183245.3|183375.3|183245.3|183348|183218|9
1722828150000|2024-08-05 03:22:30|183375.5|183245.5|183375|183245|183379.2|183249.2|183375|183245|9
1722828160000|2024-08-05 03:22:40|183375.7|183245.7|183430|183300|183430|183300|183375.4|183245.4|12
1722828170000|2024-08-05 03:22:50|183429.9|183299.9|183423.9|183293.9|183429.9|183299.9|183422.9|183292.9|3
1722828190000|2024-08-05 03:23:10|183422.8|183292.8|183409.6|183279.6|183422.8|183292.8|183400|183270|5
1722828200000|2024-08-05 03:23:20|183412.7|183282.7|183471.4|183341.4|183471.4|183341.4|183399.2|183269.2|18
1722828210000|2024-08-05 03:23:30|183467.9|183337.9|183476.3|183346.3|183476.3|183346.3|183467.1|183337.1|8
1722828220000|2024-08-05 03:23:40|183473|183343|183473.1|183343.1|183476.3|183346.3|183473|183343|4
1722828230000|2024-08-05 03:23:50|183467.2|183337.2|183439.1|183309.1|183467.2|183337.2|183430.6|183300.6|23
1722828240000|2024-08-05 03:24:00|183439.5|183309.5|183438.3|183308.3|183443.4|183313.4|183437.6|183307.6|23
1722828250000|2024-08-05 03:24:10|183443.5|183313.5|183428.7|183298.7|183444.8|183314.8|183426.2|183296.2|24
1722828260000|2024-08-05 03:24:20|183429.9|183299.9|183432.7|183302.7|183447.7|183317.7|183428.4|183298.4|16
1722828270000|2024-08-05 03:24:30|183448|183318|183426.4|183296.4|183448|183318|183426.3|183296.3|23
1722828280000|2024-08-05 03:24:40|183426.2|183296.2|183428.4|183298.4|183428.4|183298.4|183419.7|183289.7|17
1722828290000|2024-08-05 03:24:50|183419.8|183289.8|183439.5|183309.5|183440|183310|183419.8|183289.8|14
1722828300000|2024-08-05 03:25:00|183439.2|183309.2|183441.8|183311.8|183442.1|183312.1|183425.6|183295.6|8
1722828310000|2024-08-05 03:25:10|183441.3|183311.3|183428|183298|183441.8|183311.8|183424.5|183294.5|6
1722828320000|2024-08-05 03:25:20|183427.7|183297.7|183442.1|183312.1|183442.1|183312.1|183427.7|183297.7|18
1722828330000|2024-08-05 03:25:30|183442.6|183312.6|183443.7|183313.7|183444.8|183314.8|183442.3|183312.3|14
1722828340000|2024-08-05 03:25:40|183438.5|183308.5|183445.9|183315.9|183445.9|183315.9|183438.4|183308.4|4
1722828350000|2024-08-05 03:25:50|183446.2|183316.2|183438.3|183308.3|183446.2|183316.2|183437.7|183307.7|10
1722828360000|2024-08-05 03:26:00|183437.9|183307.9|183423.9|183293.9|183444.6|183314.6|183423.9|183293.9|13
1722828370000|2024-08-05 03:26:10|183424.2|183294.2|183424.5|183294.5|183425.1|183295.1|183423.6|183293.6|10
1722828380000|2024-08-05 03:26:20|183424.8|183294.8|183399.9|183269.9|183456.4|183294.9|183398.1|183241.9|20
1722828390000|2024-08-05 03:26:30|183460.4|183244|183400.3|183270.3|183460.4|183270.3|183400.3|183244|4
1722828400000|2024-08-05 03:26:40|183409.4|183279.4|183424.5|183294.5|183442.9|183306.1|183398.6|183235.3|11
1722828410000|2024-08-05 03:26:50|183429.3|183299.3|183424.7|183294.7|183429.3|183299.3|183423.8|183293.8|19
1722828420000|2024-08-05 03:27:00|183425.2|183295.2|183424.5|183294.5|183425.5|183295.5|183424.1|183294.1|16
1722828430000|2024-08-05 03:27:10|183425.3|183295.3|183399.3|183269.3|183425.4|183295.4|183399.3|183269.3|6
1722828440000|2024-08-05 03:27:20|183398.9|183268.9|183430.8|183300.8|183431.4|183301.4|183398.9|183268.9|6
1722828450000|2024-08-05 03:27:30|183441.3|183311.3|183433.3|183303.3|183443.2|183313.2|183433|183303|11
1722828460000|2024-08-05 03:27:40|183432.9|183302.9|183433.2|183303.2|183433.2|183303.2|183432.4|183302.4|4
1722828470000|2024-08-05 03:27:50|183433|183303|183468.6|183251.1|183468.6|183304|183432.8|183249.4|8
1722828480000|2024-08-05 03:28:00|183467.7|183248.9|183425.9|183295.9|183467.7|183299.7|183406.3|183245.2|12
1722828490000|2024-08-05 03:28:10|183425.3|183295.3|183433|183303|183433|183303|183420.8|183290.8|9
1722828500000|2024-08-05 03:28:20|183433.3|183303.3|183433.9|183303.9|183434.4|183304.4|183428.2|183298.2|8
1722828510000|2024-08-05 03:28:30|183433.6|183303.6|183426.2|183296.2|183433.6|183303.6|183426.2|183296.2|3
1722828520000|2024-08-05 03:28:40|183426|183296|183434.8|183304.8|183434.8|183304.8|183425.4|183295.4|13
1722828530000|2024-08-05 03:28:50|183435.2|183305.2|183435.1|183305.1|183435.4|183305.4|183435.1|183305.1|4
1722828540000|2024-08-05 03:29:00|183428.4|183298.4|183440.2|183310.2|183449.7|183319.7|183427.8|183297.8|9
1722828550000|2024-08-05 03:29:10|183439.5|183309.5|183439.1|183309.1|183442|183312|183432.9|183302.9|9
1722828560000|2024-08-05 03:29:20|183432.8|183302.8|183440.5|183310.5|183440.5|183310.5|183428.6|183298.6|10
1722828570000|2024-08-05 03:29:30|183440|183310|183440|183310|183440|183310|183428|183298|4
1722828580000|2024-08-05 03:29:40|183440.2|183310.2|183472.5|183254.8|183473.8|183310.7|183428.9|183247|10
1722828590000|2024-08-05 03:29:50|183472.9|183249.2|183467|183249.6|183472.9|183249.7|183448.9|183246.7|13
1722828600000|2024-08-05 03:30:00|183434.4|183304.4|183556.4|183356.1|183565.9|183372.8|183424.9|183276.1|17
1722828610000|2024-08-05 03:30:10||183347.3||183347.3||183347.3||183347.3|1
1722828620000|2024-08-05 03:30:20|183556.6|183347.6|183556.6|183348.2|183556.6|183348.4|183551.5|183345.3|4
1722828630000|2024-08-05 03:30:30|183554.9|183326.1|183554.9|183326.1|183554.9|183326.1|183554.9|183326.1|1
1722828640000|2024-08-05 03:30:40|183552.2|183326.3|183555.8|183324.5|183555.8|183326.3|183552.1|183321.9|6
1722828650000|2024-08-05 03:30:50|183532.1|183402.1|183557.3|183346|183557.3|183406.8|183517.2|183345.8|10
1722828660000|2024-08-05 03:31:00|183556.7|183346.3|183557.3|183345.7|183557.4|183346.3|183550.5|183345.4|5
1722828670000|2024-08-05 03:31:10|183557.4|183346.2|183557.4|183346.2|183557.4|183346.2|183557.4|183346.2|1
1722828680000|2024-08-05 03:31:20|183557.3|183319.7|183556.1|183317.4|183557.3|183319.7|183556.1|183317.4|2
1722828690000|2024-08-05 03:31:30|183555.6|183318.2|183555.6|183318.2|183555.6|183318.2|183555.6|183318.2|1
1722828700000|2024-08-05 03:31:40|183553.5|183317.1|183553.5|183317.9|183553.5|183317.9|183553.5|183317.1|2
1722828710000|2024-08-05 03:31:50|183556.8|183346.5|183513.9|183383.9|183557.1|183383.9|183513.9|183346.5|3
1722828720000|2024-08-05 03:32:00|183514.4|183384.4|183513.5|183383.5|183514.4|183384.4|183513.5|183383.5|2
1722828730000|2024-08-05 03:32:10|183514.1|183384.1|183513.6|183383.6|183514.1|183384.1|183513.6|183383.6|3
1722828740000|2024-08-05 03:32:20|183527.8|183320.3|183553.2|183320.5|183553.2|183320.5|183527.8|183320.3|2
1722828760000|2024-08-05 03:32:40|183553.1|183319.6|183557|183348|183557|183348|183553.1|183319.6|3
1722828770000|2024-08-05 03:32:50|183556.8|183347.5|183513.7|183383.7|183556.8|183383.7|183513.7|183347.5|2
1722828780000|2024-08-05 03:33:00|183513.6|183383.6|183576.7|183446.7|183579.4|183449.4|183513.6|183383.6|9
1722828790000|2024-08-05 03:33:10|183576.3|183446.3|183576.3|183446.3|183576.3|183446.3|183576.3|183446.3|1
1722828800000|2024-08-05 03:33:20|183579.6|183449.6|183579.9|183449.9|183579.9|183449.9|183579.6|183449.6|2
1722828810000|2024-08-05 03:33:30|183580.4|183450.4|183564.5|183434.5|183581.1|183451.1|183564.5|183434.5|7
1722828820000|2024-08-05 03:33:40|183562.9|183432.9|183565.2|183435.2|183565.2|183435.2|183562.9|183432.9|3
1722828830000|2024-08-05 03:33:50|183563.1|183433.1|183587.6|183457.6|183587.6|183457.6|183563.1|183433.1|7
1722828840000|2024-08-05 03:34:00|183587.1|183457.1|183580.4|183450.4|183587.7|183457.7|183580.4|183450.4|7
1722828850000|2024-08-05 03:34:10|183587|183457|183586.9|183456.9|183587.5|183457.5|183580.3|183450.3|9
1722828860000|2024-08-05 03:34:20|183587.3|183457.3|183564.3|183434.3|183587.3|183457.3|183564.3|183434.3|3
1722828870000|2024-08-05 03:34:30|183565.6|183435.6|183573.7|183443.7|183573.7|183443.7|183564.3|183434.3|7
1722828880000|2024-08-05 03:34:40|183571.1|183441.1|183573.8|183443.8|183573.8|183443.8|183571.1|183441.1|7
1722828890000|2024-08-05 03:34:50|183572.7|183442.7|183584.6|183454.6|183585|183455|183572.7|183442.7|5
1722828900000|2024-08-05 03:35:00|183582.8|183452.8|183584|183454|183584|183454|183582.8|183452.8|6
1722828910000|2024-08-05 03:35:10|183584.7|183454.7|183586.1|183456.1|183588.7|183458.7|183583.9|183453.9|7
1722828920000|2024-08-05 03:35:20|183584.7|183454.7|183574.4|183444.4|183585.5|183455.5|183574.4|183444.4|6
1722828930000|2024-08-05 03:35:30|183576.3|183446.3|183577.7|183447.7|183577.9|183447.9|183576.2|183446.2|6
1722828940000|2024-08-05 03:35:40|183577.2|183447.2|183588.4|183458.4|183588.4|183458.4|183575.8|183445.8|5
1722828950000|2024-08-05 03:35:50|183587.1|183457.1|183587.6|183457.6|183587.7|183457.7|183586.3|183456.3|6
1722828960000|2024-08-05 03:36:00|183586.8|183456.8|183587.5|183457.5|183588.6|183458.6|183586.8|183456.8|6
1722828970000|2024-08-05 03:36:10|183588.3|183458.3|183587.5|183457.5|183588.3|183458.3|183587.3|183457.3|3
1722828980000|2024-08-05 03:36:20|183577.4|183447.4|183578.1|183448.1|183579.5|183449.5|183574.8|183444.8|9
1722828990000|2024-08-05 03:36:30|183577.1|183447.1|183575.5|183445.5|183578|183448|183575.5|183445.5|4
1722829000000|2024-08-05 03:36:40|183576.9|183446.9|183586.9|183456.9|183586.9|183456.9|183576.9|183446.9|2
1722829010000|2024-08-05 03:36:50|183586.3|183456.3|183586.7|183456.7|183588.4|183458.4|183586.3|183456.3|8
1722829020000|2024-08-05 03:37:00|183587.6|183457.6|183588|183458|183588.3|183458.3|183586.7|183456.7|5
1722829030000|2024-08-05 03:37:10|183587.6|183457.6|183592.1|183462.1|183618.1|183488.1|183587.6|183457.6|10
1722829040000|2024-08-05 03:37:20|183590.4|183460.4|183586.2|183456.2|183590.4|183460.4|183586.2|183456.2|4
1722829050000|2024-08-05 03:37:30|183587.1|183457.1|183587.3|183457.3|183587.3|183457.3|183586.3|183456.3|3
1722829060000|2024-08-05 03:37:40|183586.6|183456.6|183576.3|183446.3|183586.6|183456.6|183576.3|183446.3|6
1722829070000|2024-08-05 03:37:50|183575|183445|183579.7|183449.7|183581|183451|183574.1|183444.1|9
1722829080000|2024-08-05 03:38:00|183583.8|183453.8|183585.7|183455.7|183587.6|183457.6|183583.8|183453.8|10
1722829090000|2024-08-05 03:38:10|183583.3|183453.3|183584.3|183454.3|183584.9|183454.9|183578|183448|11
1722829100000|2024-08-05 03:38:20|183583.7|183453.7|183585.4|183455.4|183585.4|183455.4|183583.7|183453.7|7
1722829110000|2024-08-05 03:38:30|183586.2|183456.2|183585.7|183455.7|183586.2|183456.2|183585.5|183455.5|3
1722829120000|2024-08-05 03:38:40|183584.9|183454.9|183574.7|183444.7|183584.9|183454.9|183574.7|183444.7|4
1722829130000|2024-08-05 03:38:50|183575.5|183445.5|183570.8|183440.8|183575.5|183445.5|183569.9|183439.9|6
1722829140000|2024-08-05 03:39:00|183571.6|183441.6|183576.3|183446.3|183577.2|183447.2|183571.2|183441.2|11
1722829150000|2024-08-05 03:39:10|183577.6|183447.6|183584|183454|183586|183456|183577.2|183447.2|9
1722829160000|2024-08-05 03:39:20|183584.9|183454.9|183581|183451|183584.9|183454.9|183579.8|183449.8|9
1722829170000|2024-08-05 03:39:30|183581.8|183451.8|183585.8|183455.8|183585.8|183455.8|183581.8|183451.8|3
1722829180000|2024-08-05 03:39:40|183584.6|183454.6|183575.7|183445.7|183584.6|183454.6|183572.7|183442.7|5
1722829190000|2024-08-05 03:39:50|183572.8|183442.8|183576.8|183446.8|183576.8|183446.8|183572.4|183442.4|4
1722829200000|2024-08-05 03:40:00|183578.1|183448.1|183587.5|183457.5|183587.5|183457.5|183576.7|183446.7|12
1722829210000|2024-08-05 03:40:10|183585.9|183455.9|183587.5|183457.5|183587.5|183457.5|183585.8|183455.8|5
1722829220000|2024-08-05 03:40:20|183587.1|183457.1|183587.7|183457.7|183589.8|183459.8|183587.1|183457.1|5
1722829230000|2024-08-05 03:40:30|183589.6|183459.6|183588.8|183458.8|183589.6|183459.6|183587.4|183457.4|4
1722829240000|2024-08-05 03:40:40|183587.5|183457.5|183623.3|183493.3|183623.3|183493.3|183587.2|183457.2|7
1722829260000|2024-08-05 03:41:00|183621.1|183491.1|183624.4|183494.4|183624.4|183494.4|183621.1|183491.1|2
1722829270000|2024-08-05 03:41:10|183619.2|183489.2|183591.7|183461.7|183621|183491|183590.1|183460.1|8
1722829280000|2024-08-05 03:41:20|183592.9|183462.9|183622.7|183492.7|183624.2|183494.2|183592.6|183462.6|8
1722829290000|2024-08-05 03:41:30|183621.7|183491.7|183585.4|183455.4|183621.7|183491.7|183579.6|183449.6|14
1722829300000|2024-08-05 03:41:40|183584.2|183454.2|183615.4|183485.4|183617.4|183487.4|183584.2|183454.2|15
1722829310000|2024-08-05 03:41:50|183616.4|183486.4|183665.1|183535.1|183692.9|183562.9|183616.4|183486.4|12
1722829320000|2024-08-05 03:42:00|183663.3|183533.3|183662.5|183532.5|183664.1|183534.1|183662.5|183532.5|8
1722829330000|2024-08-05 03:42:10|183661.6|183531.6|183664.4|183534.4|183665.3|183535.3|183661.6|183531.6|5
1722829340000|2024-08-05 03:42:20|183663.3|183533.3|183662.5|183532.5|183663.5|183533.5|183654.2|183524.2|17
1722829350000|2024-08-05 03:42:30|183661|183531|183663|183533|183663|183533|183659|183529|7
1722829360000|2024-08-05 03:42:40|183663.7|183533.7|183661.2|183531.2|183663.7|183533.7|183661.2|183531.2|3
1722829370000|2024-08-05 03:42:50|183662.3|183532.3|183652|183522|183663.8|183533.8|183652|183522|9
1722829380000|2024-08-05 03:43:00|183655.1|183525.1|183656.3|183526.3|183656.3|183526.3|183654.4|183524.4|5
1722829390000|2024-08-05 03:43:10|183655.9|183525.9|183599|183469|183655.9|183525.9|183597.2|183467.2|11
1722829400000|2024-08-05 03:43:20|183598.8|183468.8|183601.4|183471.4|183601.5|183471.5|183597.7|183467.7|19
1722829410000|2024-08-05 03:43:30|183600.9|183470.9|183596.3|183466.3|183600.9|183470.9|183590.3|183460.3|14
1722829420000|2024-08-05 03:43:40|183597.9|183467.9|183606|183476|183606|183476|183595.7|183465.7|14
1722829430000|2024-08-05 03:43:50|183604.9|183474.9|183594.8|183464.8|183607.9|183477.9|183588.8|183458.8|15
1722829440000|2024-08-05 03:44:00|183589|183459|183625.7|183495.7|183626.1|183496.1|183589|183459|17
1722829450000|2024-08-05 03:44:10|183623.8|183493.8|183590.7|183460.7|183623.8|183493.8|183590.7|183460.7|5
1722829460000|2024-08-05 03:44:20|183591.9|183461.9|183591.9|183461.9|183595.7|183465.7|183591.5|183461.5|5
1722829470000|2024-08-05 03:44:30|183595.6|183465.6|183595.5|183465.5|183595.6|183465.6|183595.5|183465.5|2
1722829480000|2024-08-05 03:44:40|183591.8|183461.8|183585.4|183455.4|183591.8|183461.8|183585.4|183455.4|2
1722829490000|2024-08-05 03:44:50|183601.3|183471.3|183590.3|183460.3|183601.3|183471.3|183580.6|183450.6|18
1722829500000|2024-08-05 03:45:00|183591|183461|183605.4|183475.4|183605.4|183475.4|183590.1|183460.1|10
1722829510000|2024-08-05 03:45:10|183606|183476|183605|183475|183606|183476|183604.5|183474.5|11
1722829520000|2024-08-05 03:45:20|183604.7|183474.7|183639.9|183509.9|183645.3|183515.3|183604.7|183474.7|6
1722829540000|2024-08-05 03:45:40|183637.1|183507.1|183637.1|183507.1|183637.1|183507.1|183637.1|183507.1|1
1722829550000|2024-08-05 03:45:50|183635.5|183505.5|183635.5|183505.5|183635.5|183505.5|183635.5|183505.5|1
1722829570000|2024-08-05 03:46:10|183639.5|183509.5|183642|183512|183642|183512|183639.5|183509.5|2
1722829580000|2024-08-05 03:46:20|183639.7|183509.7|183641.9|183511.9|183642|183512|183639.6|183509.6|5
1722829590000|2024-08-05 03:46:30|183642|183512|183642.1|183512.1|183642.1|183512.1|183642|183512|2
1722829600000|2024-08-05 03:46:40|183647.4|183517.4|183681|183551|183681.2|183551.2|183647.4|183517.4|4
1722829610000|2024-08-05 03:46:50|183681.2|183551.2|183670.1|183540.1|183682.1|183552.1|183670.1|183540.1|6
1722829620000|2024-08-05 03:47:00|183668.2|183538.2|183669.3|183539.3|183669.3|183539.3|183668.2|183538.2|2
1722829630000|2024-08-05 03:47:10|183671.3|183541.3|183669.3|183539.3|183671.4|183541.4|183669.3|183539.3|3
1722829640000|2024-08-05 03:47:20|183668.1|183538.1|183656.3|183526.3|183668.1|183538.1|183653.8|183523.8|6
1722829650000|2024-08-05 03:47:30|183657.2|183527.2|183649.7|183519.7|183657.2|183527.2|183646.8|183516.8|4
1722829660000|2024-08-05 03:47:40|183659.9|183529.9|183664.8|183534.8|183664.8|183534.8|183659.9|183529.9|9
1722829670000|2024-08-05 03:47:50|183665.4|183535.4|183665.4|183535.4|183665.4|183535.4|183665.4|183535.4|1
1722829680000|2024-08-05 03:48:00|183666|183536|183666|183536|183666|183536|183666|183536|1
1722829690000|2024-08-05 03:48:10|183661.7|183531.7|183659.9|183529.9|183661.7|183531.7|183657.4|183527.4|8
1722829710000|2024-08-05 03:48:30|183659.7|183529.7|183666.3|183536.3|183666.3|183536.3|183659.7|183529.7|2
1722829720000|2024-08-05 03:48:40|183666.9|183536.9|183666.9|183536.9|183666.9|183536.9|183666.9|183536.9|1
1722829740000|2024-08-05 03:49:00|183660.6|183530.6|183659.6|183529.6|183660.6|183530.6|183659.6|183529.6|2
1722829750000|2024-08-05 03:49:10|183660.3|183530.3|183660.4|183530.4|183660.4|183530.4|183659.6|183529.6|3
1722829760000|2024-08-05 03:49:20|183660.5|183530.5|183666.7|183536.7|183666.7|183536.7|183660.5|183530.5|2
1722829770000|2024-08-05 03:49:30|183666.8|183536.8|183666.8|183536.8|183666.8|183536.8|183666.8|183536.8|1
1722829780000|2024-08-05 03:49:40|183666.9|183536.9|183669|183539|183669|183539|183665.8|183535.8|7
1722829790000|2024-08-05 03:49:50|183668.3|183538.3|183647.1|183517.1|183668.3|183538.3|183647.1|183517.1|6
1722829800000|2024-08-05 03:50:00|183649.1|183519.1|183657.8|183527.8|183665.7|183535.7|183649.1|183519.1|15
1722829810000|2024-08-05 03:50:10|183657.3|183527.3|183665|183535|183666|183536|183657.3|183527.3|22
1722829820000|2024-08-05 03:50:20|183665.1|183535.1|183660.8|183530.8|183666.4|183536.4|183639.9|183509.9|16
1722829830000|2024-08-05 03:50:30|183661.9|183531.9|183661.2|183531.2|183662.7|183532.7|183661.2|183531.2|5
1722829840000|2024-08-05 03:50:40|183661.8|183531.8|183689.5|183559.5|183689.5|183559.5|183661.8|183531.8|4
1722829850000|2024-08-05 03:50:50|183687.4|183557.4|183672.1|183542.1|183687.4|183557.4|183672.1|183542.1|3
1722829860000|2024-08-05 03:51:00|183671.6|183541.6|183671.6|183541.6|183671.6|183541.6|183671.6|183541.6|1
1722829870000|2024-08-05 03:51:10|183671.1|183541.1|183671.1|183541.1|183671.1|183541.1|183671.1|183541.1|1
1722829880000|2024-08-05 03:51:20|183673.2|183543.2|183672.7|183542.7|183705.1|183575.1|183672.4|183542.4|8
1722829890000|2024-08-05 03:51:30|183672.6|183542.6|183673.8|183543.8|183673.8|183543.8|183672.1|183542.1|7
1722829900000|2024-08-05 03:51:40|183674.4|183544.4|183674.5|183544.5|183675.1|183545.1|183674.4|183544.4|3
1722829910000|2024-08-05 03:51:50|183673|183543|183668|183538|183674.1|183544.1|183668|183538|4
1722829920000|2024-08-05 03:52:00|183667.3|183537.3|183691.6|183561.6|183691.6|183561.6|183666.3|183536.3|9
1722829930000|2024-08-05 03:52:10|183684.5|183554.5|183691.3|183561.3|183700.2|183570.2|183684.5|183554.5|14
1722829940000|2024-08-05 03:52:20|183681.8|183551.8|183677.5|183547.5|183681.8|183551.8|183670.7|183540.7|9
1722829950000|2024-08-05 03:52:30|183674.1|183544.1|183674|183544|183674.1|183544.1|183673.5|183543.5|3
1722829960000|2024-08-05 03:52:40|183677.4|183547.4|183676.9|183546.9|183677.4|183547.4|183670.1|183540.1|5
1722829970000|2024-08-05 03:52:50|183674.9|183544.9|183663.8|183533.8|183676.7|183546.7|183662.6|183532.6|6
1722829980000|2024-08-05 03:53:00|183671.7|183541.7|183674.3|183544.3|183678.9|183548.9|183671|183541|13
1722829990000|2024-08-05 03:53:10|183673.2|183543.2|183673.1|183543.1|183673.2|183543.2|183672|183542|5
1722830000000|2024-08-05 03:53:20|183672.5|183542.5|183671.3|183541.3|183672.5|183542.5|183671.3|183541.3|3
1722830010000|2024-08-05 03:53:30|183667.8|183537.8|183668.6|183538.6|183668.6|183538.6|183666.8|183536.8|4
1722830020000|2024-08-05 03:53:40|183667.9|183537.9|183668.7|183538.7|183668.7|183538.7|183667.9|183537.9|2
1722830030000|2024-08-05 03:53:50|183670.6|183540.6|183674.6|183544.6|183680.9|183550.9|183667.9|183537.9|14
1722830040000|2024-08-05 03:54:00|183681.6|183551.6|183675.2|183545.2|183681.6|183551.6|183675.2|183545.2|11
1722830050000|2024-08-05 03:54:10|183677|183547|183682.1|183552.1|183682.1|183552.1|183675.1|183545.1|13
1722830060000|2024-08-05 03:54:20|183679|183549|183668.1|183538.1|183682.7|183552.7|183668.1|183538.1|12
1722830070000|2024-08-05 03:54:30|183667.3|183537.3|183666.5|183536.5|183667.3|183537.3|183666.5|183536.5|2
1722830080000|2024-08-05 03:54:40|183665.7|183535.7|183665.7|183535.7|183665.7|183535.7|183665.7|183535.7|1
1722830090000|2024-08-05 03:54:50|183671.6|183541.6|183672.4|183542.4|183673|183543|183671.6|183541.6|5
1722830100000|2024-08-05 03:55:00|183673.1|183543.1|183673.1|183543.1|183673.1|183543.1|183673.1|183543.1|1
1722830110000|2024-08-05 03:55:10|183673.7|183543.7|183673.7|183543.7|183673.7|183543.7|183673.7|183543.7|1
1722830120000|2024-08-05 03:55:20|183668.4|183538.4|183666.2|183536.2|183669.9|183539.9|183666.2|183536.2|8
1722830130000|2024-08-05 03:55:30|183666.8|183536.8|183667.8|183537.8|183667.8|183537.8|183666.3|183536.3|4
1722830140000|2024-08-05 03:55:40|183667.2|183537.2|183671.4|183541.4|183671.9|183541.9|183667.2|183537.2|3
1722830150000|2024-08-05 03:55:50|183671.9|183541.9|183677.2|183547.2|183680.3|183550.3|183671.9|183541.9|6
1722830160000|2024-08-05 03:56:00|183678.3|183548.3|183679.3|183549.3|183679.3|183549.3|183678.3|183548.3|2
1722830170000|2024-08-05 03:56:10|183681.3|183551.3|183677.9|183547.9|183683.6|183553.6|183677.9|183547.9|18
1722830180000|2024-08-05 03:56:20|183676.5|183546.5|183668.3|183538.3|183676.5|183546.5|183668.3|183538.3|4
1722830190000|2024-08-05 03:56:30|183666.8|183536.8|183672.5|183542.5|183672.5|183542.5|183666.8|183536.8|5
1722830200000|2024-08-05 03:56:40|183677.1|183547.1|183709.4|183579.4|183709.4|183579.4|183674.7|183544.7|15
1722830210000|2024-08-05 03:56:50|183705.9|183575.9|183710.5|183580.5|183710.5|183580.5|183700.7|183570.7|7
1722830220000|2024-08-05 03:57:00|183709.3|183579.3|183689.2|183559.2|183709.3|183579.3|183686.7|183556.7|20
1722830230000|2024-08-05 03:57:10|183686.8|183556.8|183685.8|183555.8|183691.8|183561.8|183685.8|183555.8|12
1722830240000|2024-08-05 03:57:20|183686.2|183556.2|183685.3|183555.3|183686.2|183556.2|183684.9|183554.9|12
1722830250000|2024-08-05 03:57:30|183673.4|183543.4|183675.5|183545.5|183683.8|183553.8|183672.7|183542.7|10
1722830260000|2024-08-05 03:57:40|183676|183546|183675.1|183545.1|183676.7|183546.7|183675.1|183545.1|5
1722830270000|2024-08-05 03:57:50|183684.2|183554.2|183684.6|183554.6|183684.6|183554.6|183684.2|183554.2|2
1722830280000|2024-08-05 03:58:00|183683.1|183553.1|183684.3|183554.3|183684.4|183554.4|183682.7|183552.7|15
1722830290000|2024-08-05 03:58:10|183684.7|183554.7|183737.8|183607.8|183737.8|183607.8|183684.1|183554.1|7
1722830300000|2024-08-05 03:58:20|183735.7|183605.7|183742.6|183612.6|183742.6|183612.6|183735.7|183605.7|2
1722830310000|2024-08-05 03:58:30|183748.3|183618.3|183740.2|183610.2|183748.3|183618.3|183740.2|183610.2|8
1722830320000|2024-08-05 03:58:40|183739|183609|183738.8|183608.8|183740.8|183610.8|183734.6|183604.6|7
1722830330000|2024-08-05 03:58:50|183734.6|183604.6|183790.4|183660.4|183790.4|183660.4|183734.3|183604.3|6
1722830340000|2024-08-05 03:59:00|183791.2|183661.2|183791.2|183661.2|183791.2|183661.2|183791.2|183661.2|1
1722830350000|2024-08-05 03:59:10|183789.5|183659.5|183784.8|183654.8|183790.8|183660.8|183774.1|183644.1|5
1722830360000|2024-08-05 03:59:20|183786.5|183656.5|183784.5|183654.5|183792.7|183662.7|183770.8|183640.8|17
1722830370000|2024-08-05 03:59:30|183786.8|183656.8|183783.5|183653.5|183787.8|183657.8|183782.1|183652.1|9
1722830380000|2024-08-05 03:59:40|183787.9|183657.9|183783.8|183653.8|183788|183658|183783.7|183653.7|4
1722830390000|2024-08-05 03:59:50|183784.2|183654.2|183784.6|183654.6|183787.7|183657.7|183784.2|183654.2|3
1722830400000|2024-08-05 04:00:00|183785.2|183655.2|183785.3|183655.3|183788.3|183658.3|183785.1|183655.1|10
1722830410000|2024-08-05 04:00:10|183788.5|183658.5|183788.4|183658.4|183788.5|183658.5|183785.3|183655.3|3
1722830420000|2024-08-05 04:00:20|183785.5|183655.5|183785.6|183655.6|183788.6|183658.6|183785.4|183655.4|10
1722830430000|2024-08-05 04:00:30|183784.9|183654.9|183789.1|183659.1|183789.1|183659.1|183784.8|183654.8|6
1722830450000|2024-08-05 04:00:50|183789.6|183659.6|183789.6|183659.6|183789.6|183659.6|183789.6|183659.6|1
1722830460000|2024-08-05 04:01:00|183786.9|183656.9|183783.3|183653.3|183787.7|183657.7|183781.2|183651.2|9
1722830470000|2024-08-05 04:01:10|183781.5|183651.5|183782.1|183652.1|183785.8|183655.8|183781.5|183651.5|11
1722830480000|2024-08-05 04:01:20|183783.2|183653.2|183797.3|183667.3|183797.3|183667.3|183781.4|183651.4|7
1722830490000|2024-08-05 04:01:30|183792.7|183662.7|183785.2|183695.2|183799.3|183700.8|183785.2|183660.9|10
1722830500000|2024-08-05 04:01:40|183776|183686|183814.2|183684.2|183814.2|183705.2|183776|183671.6|14
1722830510000|2024-08-05 04:01:50|183810|183680|183796.2|183666.2|183810|183680|183796.2|183666.2|8
1722830520000|2024-08-05 04:02:00|183792.1|183662.1|183791.6|183661.6|183792.1|183662.1|183789.5|183659.5|4
1722830530000|2024-08-05 04:02:10|183789.6|183659.6|183786.5|183656.5|183792.7|183662.7|183786.5|183656.5|3
1722830540000|2024-08-05 04:02:20|183789.6|183659.6|183789.6|183659.6|183789.6|183659.6|183789.6|183659.6|1
1722830550000|2024-08-05 04:02:30|183786.6|183656.6|183785.8|183655.8|183786.6|183656.6|183781.7|183651.7|4
1722830560000|2024-08-05 04:02:40|183783.6|183653.6|183780.4|183650.4|183783.6|183653.6|183780.4|183650.4|2
1722830570000|2024-08-05 04:02:50|183783.6|183653.6|183780.4|183650.4|183783.6|183653.6|183780.4|183650.4|5
1722830580000|2024-08-05 04:03:00|183783.4|183653.4|183783.3|183653.3|183786.1|183656.1|183783.2|183653.2|9
1722830590000|2024-08-05 04:03:10|183785.1|183655.1|183788.2|183658.2|183788.2|183658.2|183783.2|183653.2|8
1722830600000|2024-08-05 04:03:20|183789.2|183659.2|183789.2|183659.2|183789.2|183659.2|183789.2|183659.2|1
1722830610000|2024-08-05 04:03:30|183789.4|183659.4|183789.4|183659.4|183789.4|183659.4|183789.4|183659.4|1
1722830630000|2024-08-05 04:03:50|183783.4|183653.4|183787.9|183657.9|183789.3|183659.3|183783.4|183653.4|3
1722830640000|2024-08-05 04:04:00|183783.7|183653.7|183750.6|183620.6|183783.7|183653.7|183743.3|183613.3|9
1722830650000|2024-08-05 04:04:10|183750.9|183620.9|183753.1|183623.1|183756.7|183626.7|183749.1|183619.1|18
1722830660000|2024-08-05 04:04:20|183752.9|183622.9|183757.6|183627.6|183758.2|183628.2|183752.9|183622.9|9
1722830670000|2024-08-05 04:04:30|183758|183628|183763.7|183633.7|183763.7|183633.7|183757.1|183627.1|10
1722830680000|2024-08-05 04:04:40|183758.1|183628.1|183749.3|183619.3|183764.3|183634.3|183749.3|183619.3|12
1722830690000|2024-08-05 04:04:50|183748.3|183618.3|183761.8|183631.8|183761.8|183631.8|183746.6|183616.6|17
1722830700000|2024-08-05 04:05:00|183761.3|183631.3|183762|183632|183762.1|183632.1|183746.9|183616.9|15
1722830710000|2024-08-05 04:05:10|183762.3|183632.3|183754.5|183624.5|183763.8|183633.8|183753.1|183623.1|12
1722830720000|2024-08-05 04:05:20|183749.3|183619.3|183748.6|183618.6|183750.1|183620.1|183746.1|183616.1|12
1722830730000|2024-08-05 04:05:30|183747.7|183617.7|183748.8|183618.8|183748.8|183618.8|183746.4|183616.4|11
1722830740000|2024-08-05 04:05:40|183747.8|183617.8|183748.8|183618.8|183748.8|183618.8|183747.8|183617.8|2
1722830750000|2024-08-05 04:05:50|183740.2|183610.2|183756.8|183626.8|183758.1|183628.1|183739.2|183609.2|15
1722830760000|2024-08-05 04:06:00|183757.6|183627.6|183735.4|183605.4|183757.6|183627.6|183735.2|183605.2|9
1722830770000|2024-08-05 04:06:10|183736.1|183606.1|183740.5|183610.5|183740.9|183610.9|183731.4|183601.4|13
1722830780000|2024-08-05 04:06:20|183741.3|183611.3|183738|183608|183741.3|183611.3|183737.2|183607.2|9
1722830790000|2024-08-05 04:06:30|183737.7|183607.7|183741.1|183611.1|183741.1|183611.1|183736.8|183606.8|15
1722830800000|2024-08-05 04:06:40|183742.1|183612.1|183782.1|183652.1|183782.4|183652.4|183741.8|183611.8|10
1722830820000|2024-08-05 04:07:00|183778.2|183648.2|183748.8|183618.8|183778.2|183648.2|183747.1|183617.1|23
1722830830000|2024-08-05 04:07:10|183748|183618|183762.4|183632.4|183784.2|183654.2|183748|183618|14
1722830840000|2024-08-05 04:07:20|183758.4|183628.4|183783.1|183653.1|183783.1|183653.1|183758.4|183628.4|17
1722830850000|2024-08-05 04:07:30|183786.2|183656.2|183771.3|183641.3|183786.2|183656.2|183768.3|183638.3|17
1722830860000|2024-08-05 04:07:40|183778.2|183648.2|183783.9|183653.9|183794.7|183664.7|183778.2|183648.2|9
1722830870000|2024-08-05 04:07:50|183779.4|183649.4|183777|183647|183781.6|183651.6|183773.5|183643.5|8
1722830880000|2024-08-05 04:08:00|183770.9|183640.9|183792.2|183662.2|183792.2|183662.2|183767.3|183637.3|11
1722830890000|2024-08-05 04:08:10|183790.1|183660.1|183761.7|183631.7|183790.1|183660.1|183725|183595|22
1722830900000|2024-08-05 04:08:20|183752.4|183622.4|183783.1|183653.1|183783.1|183653.1|183752.4|183622.4|7
1722830910000|2024-08-05 04:08:30|183781.2|183651.2|183770.6|183640.6|183781.2|183651.2|183770.6|183640.6|22
1722830920000|2024-08-05 04:08:40|183771.9|183641.9|183772|183642|183776|183646|183770.5|183640.5|18
1722830930000|2024-08-05 04:08:50|183772.4|183642.4|183781|183651|183785.1|183655.1|183771.6|183641.6|18
1722830940000|2024-08-05 04:09:00|183780.1|183650.1|183771.7|183641.7|183780.1|183650.1|183769.1|183639.1|12
1722830950000|2024-08-05 04:09:10|183772.5|183642.5|183759.6|183629.6|183775|183645|183759.6|183629.6|14
1722830960000|2024-08-05 04:09:20|183760.3|183630.3|183760.2|183630.2|183760.3|183630.3|183759.4|183629.4|5
1722830970000|2024-08-05 04:09:30|183761.3|183631.3|183773|183643|183773|183643|183758.1|183628.1|14
1722830980000|2024-08-05 04:09:40|183771.2|183641.2|183761.9|183631.9|183774|183644|183761.9|183631.9|15
1722830990000|2024-08-05 04:09:50|183761.3|183631.3|183759.7|183629.7|183763.7|183633.7|183759.7|183629.7|16
1722831000000|2024-08-05 04:10:00|183760.4|183630.4|183781.2|183651.2|183783.4|183653.4|183759|183629|18
1722831010000|2024-08-05 04:10:10|183781.8|183651.8|183780.5|183650.5|183812.3|183682.3|183776.8|183646.8|24
1722831020000|2024-08-05 04:10:20|183788.7|183658.7|183778|183648|183789.5|183659.5|183777.1|183647.1|17
1722831030000|2024-08-05 04:10:30|183780.5|183650.5|183786.4|183656.4|183788.1|183658.1|183777.1|183647.1|25
1722831040000|2024-08-05 04:10:40|183787.2|183657.2|183816.6|183686.6|183822.4|183692.4|183782.1|183652.1|7
1722831050000|2024-08-05 04:10:50|183825.8|183695.8|183799.3|183669.3|183825.8|183695.8|183796.3|183666.3|17
1722831060000|2024-08-05 04:11:00|183796.3|183666.3|183810.6|183680.6|183810.6|183680.6|183796.3|183666.3|9
1722831070000|2024-08-05 04:11:10|183811.7|183681.7|183828.4|183698.4|183828.4|183698.4|183811.4|183681.4|18
1722831080000|2024-08-05 04:11:20|183826.8|183696.8|183814.6|183684.6|183839.1|183709.1|183812.8|183682.8|21
1722831090000|2024-08-05 04:11:30|183823.9|183693.9|183793.9|183663.9|183823.9|183693.9|183793.9|183663.9|11
1722831100000|2024-08-05 04:11:40|183794.4|183664.4|183780.2|183690.2|183802.2|183712.2|183779.1|183664.4|18
1722831110000|2024-08-05 04:11:50|183780.7|183690.7|183944.3|183814.3|183979.3|183849.3|183780.7|183690.7|36
1722831120000|2024-08-05 04:12:00|183988.3|183858.3|184079.8|183795.8|184127.3|183869.9|183981.2|183795.1|28
1722831130000|2024-08-05 04:12:10|184085.4|183808.2|184075.8|183831.3|184087.3|183831.5|184075.5|183793.3|33
1722831140000|2024-08-05 04:12:20|184075|183831.1|184068.9|183860.4|184080.4|183860.7|184065.6|183823.1|35
1722831150000|2024-08-05 04:12:30|184069.7|183860.5|184066.7|183860.7|184076.4|183904.3|184034.3|183855.3|28
1722831160000|2024-08-05 04:12:40|184066.4|183862.5|184067.6|183863|184070.5|183863.1|184065.4|183860.7|19
1722831170000|2024-08-05 04:12:50|184066.7|183862.8|184074.7|183873.8|184076.5|183908.5|184038|183862.8|17
1722831180000|2024-08-05 04:13:00|184075.7|183873.9|184082.1|183876.9|184084.2|183921|184043.2|183860|25
1722831190000|2024-08-05 04:13:10|184042.3|183912.3|184071.9|183860.6|184086.1|183915.1|184040.8|183858.9|20
1722831200000|2024-08-05 04:13:20|184072.6|183860.3|184063.4|183843|184072.9|183911.9|184040.8|183843|28
1722831210000|2024-08-05 04:13:30|184064.2|183842.4|184064.1|183843.9|184068.4|183855.1|184061.3|183842.4|32
1722831220000|2024-08-05 04:13:40|184066.3|183854.2|184070.7|183856|184071.7|183856|184061.5|183843.7|27
1722831230000|2024-08-05 04:13:50|184068.8|183855.7|183871.4|183741.4|184074.5|183902.2|183871.4|183741.4|24
1722831240000|2024-08-05 04:14:00|183789|183659|183764.3|183634.3|183840.4|183683.5|183758|183583.5|33
1722831250000|2024-08-05 04:14:10|183764.6|183634.6|183802.3|183595.2|183802.4|183647.9|183764.6|183595.1|16
1722831260000|2024-08-05 04:14:20|183803.1|183595.1|183807.4|183677.4|183844.5|183682.6|183784.6|183594.9|24
1722831270000|2024-08-05 04:14:30|183807|183677|183804.5|183674.5|183866.2|183715.5|183804.5|183662.9|29
1722831280000|2024-08-05 04:14:40|183786.5|183656.5|183759.4|183629.4|183787.1|183657.1|183737.9|183607.9|21
1722831290000|2024-08-05 04:14:50|183759.1|183629.1|183760.7|183630.7|183763.3|183633.3|183759|183629|9
1722831300000|2024-08-05 04:15:00|183761.5|183631.5|183764.7|183634.7|183765.5|183635.5|183761.5|183631.5|7
1722831310000|2024-08-05 04:15:10|183764.8|183634.8|183760.7|183630.7|183764.9|183634.9|183760.7|183630.7|4
1722831320000|2024-08-05 04:15:20|183761.2|183631.2|183766.5|183636.5|183766.5|183636.5|183761.2|183631.2|2
1722831330000|2024-08-05 04:15:30|183745.2|183615.2|183745.2|183615.2|183745.2|183615.2|183745.2|183615.2|1
1722831340000|2024-08-05 04:15:40|183790.4|183588.1|183818.5|183554.9|183819.5|183595.8|183788.9|183554.7|13
1722831350000|2024-08-05 04:15:50|183820.4|183553.5|183808|183579.6|183821.2|183585.5|183808|183553.3|7
1722831360000|2024-08-05 04:16:00|183807.6|183580.2|183803.9|183580.9|183808.8|183585.8|183803.9|183579.8|7
1722831370000|2024-08-05 04:16:10|183807.1|183580.3|183807.8|183580.2|183807.8|183580.9|183803.9|183580.2|9
1722831380000|2024-08-05 04:16:20|183807.1|183580.3|183794.1|183563.6|183807.1|183580.7|183792.3|183563.6|12
1722831390000|2024-08-05 04:16:30|183792.6|183563.5|183796|183563.1|183796|183563.8|183791.1|183563.1|12
1722831400000|2024-08-05 04:16:40|183795.4|183562.4|183796.9|183562.7|183798.2|183562.9|183795.4|183562.3|5
1722831410000|2024-08-05 04:16:50|183807.8|183580.2|183809.1|183579.8|183809.1|183580.2|183807.8|183579.8|5
1722831420000|2024-08-05 04:17:00|183808.4|183580|183808.4|183580|183808.4|183580|183808.4|183580|1
1722831430000|2024-08-05 04:17:10|183808.6||183808.6||183808.6||183808.6||1
1722831440000|2024-08-05 04:17:20|183798.3|183562.4|183798.5|183562.3|183800.6|183572.1|183795.7|183562.3|10
1722831450000|2024-08-05 04:17:30|183798.4|183562.4|183800.3|183571.9|183800.3|183571.9|183798.4|183562.3|4
1722831460000|2024-08-05 04:17:40|183810.7|183586.5|183879|183633.8|183889.5|183642.5|183810.7|183586.5|8
1722831470000|2024-08-05 04:17:50|183879.2|183633.7|183883.6|183632.1|183885.4|183636.6|183879.1|183624.8|22
1722831480000|2024-08-05 04:18:00|183886.2|183631.5|183923.9|183668.1|183927.4|183668.6|183883.5|183630.7|13
1722831490000|2024-08-05 04:18:10|183926.2|183668.2|183806.4|183676.4|183927.6|183677.9|183806.4|183643.1|11
1722831500000|2024-08-05 04:18:20|183845|183643.1|183844.5|183643|183845|183676.1|183806.1|183643|4
1722831510000|2024-08-05 04:18:30|183815|183685|184009.3|183754.5|184015.8|183777.6|183815|183685|21
1722831520000|2024-08-05 04:18:40|184008.2|183774.9|183994.6|183756.2|184014.2|183781.8|183990.4|183751.6|31
1722831530000|2024-08-05 04:18:50|183995|183754.3|183927.6|183696.9|183995|183754.3|183927.6|183688.1|13
1722831540000|2024-08-05 04:19:00|183928.8|183688.6|183930.5|183698.1|183951.8|183702.3|183928.8|183688.6|13
1722831550000|2024-08-05 04:19:10|183925.6|183697.3|183951.9|183707.8|183951.9|183707.9|183923.7|183688.3|21
1722831560000|2024-08-05 04:19:20|183928.2|183693.1|183920.9|183690.7|183950.9|183707.5|183920.6|183687.8|29
1722831570000|2024-08-05 04:19:30|183921.3|183690.8|183956.6|183651|183998.8|183705.5|183916.6|183650.8|25
1722831580000|2024-08-05 04:19:40|183956.5|183650.9|183918.7|183687.5|183998.5|183687.5|183918.7|183650.9|22
1722831590000|2024-08-05 04:19:50|183914|183686.9|183918.6|183687.7|183942.9|183701|183914|183686.9|35
1722831600000|2024-08-05 04:20:00|183918|183687.5|183917.1|183687.4|183926.8|183696|183916.3|183687.1|28
1722831610000|2024-08-05 04:20:10|183916.2|183695.7|183923.8|183692.9|183932.7|183701.3|183916.2|183687.1|29
1722831620000|2024-08-05 04:20:20|183914|183686.8|183924.1|183701.6|183924.1|183701.6|183913.8|183686.8|26
1722831630000|2024-08-05 04:20:30|183924.2|183701.7|183996.6|183769.2|183998.9|183777.8|183924.2|183692|21
1722831640000|2024-08-05 04:20:40|183996.7|183769|183996.7|183768.9|183996.7|183769|183996.7|183768.9|3
1722831650000|2024-08-05 04:20:50|183996.5|183768.7|183995.1|183768.8|183996.5|183769|183995.1|183767.6|5
1722831660000|2024-08-05 04:21:00|183995.2|183768.9|184004.4|183781|184004.5|183781|183989.4|183768|7
1722831670000|2024-08-05 04:21:10|184004.3|183780.9|184003.3|183781|184004.3|183781|184003.3|183780.9|4
1722831680000|2024-08-05 04:21:20|184001.9|183781.1|183989.4|183768.4|184001.9|183781.1|183970.1|183760.2|8
1722831690000|2024-08-05 04:21:30|183989.2|183767.8|183989.2|183768.4|183989.2|183768.4|183989.2|183767.8|3
1722831710000|2024-08-05 04:21:50|183983.4|183767.6|183992.6|183779.7|183993.8|183779.7|183983.4|183767.6|5
1722831720000|2024-08-05 04:22:00|183993.3|183780|183951.3|183821.3|183993.3|183821.3|183951.3|183780|2
1722831730000|2024-08-05 04:22:10|183950.6|183820.6|184044.5|183728.6|184044.5|183820.6|183947.1|183728.6|8
1722831740000|2024-08-05 04:22:20|184037.1|183727.6|184044.4|183728.6|184044.4|183728.6|184037.1|183727.6|2
1722831750000|2024-08-05 04:22:30|183993.9|183773|183993.4|183772.9|183993.9|183773|183972.9|183763|6
1722831760000|2024-08-05 04:22:40|183987.6|183772.1|183987.8|183772.3|183987.8|183772.3|183987.3|183772.1|3
1722831780000|2024-08-05 04:23:00|183982|183771.4|183993.5|183780|183993.5|183780|183982|183771.4|3
1722831790000|2024-08-05 04:23:10|183951.4|183821.4|183951.1|183821.1|183951.4|183821.4|183951.1|183821.1|2
1722831800000|2024-08-05 04:23:20|183950|183820|183942.2|183812.2|183950|183820|183942.2|183812.2|2
1722831810000|2024-08-05 04:23:30|183987|183771.6|183987.5|183772.2|183987.5|183772.2|183987|183771.6|2
1722831820000|2024-08-05 04:23:40|183981.6|183771.4|183981.6|183771.8|183987.3|183772.6|183981.6|183771.4|4
1722831840000|2024-08-05 04:24:00|183983.7|183779.2|183982.2|183769.6|183983.7|183779.2|183982.2|183769.6|2
1722831850000|2024-08-05 04:24:10|183983.7|183778.6|183942.2|183812.2|183983.7|183813|183942.2|183769|4
1722831860000|2024-08-05 04:24:20|183938.6|183808.6|183935.1|183805.1|183939.2|183809.2|183935.1|183805.1|5
1722831870000|2024-08-05 04:24:30|183939|183809|183934.9|183804.9|183939|183809|183934.9|183804.9|2
1722831880000|2024-08-05 04:24:40|183933|183803|183964.7|183743.3|183969|183803|183933|183743|13
1722831890000|2024-08-05 04:24:50|183978.2|183747.5|183974.9|183739|183978.2|183748.5|183953.4|183727.9|14
1722831900000|2024-08-05 04:25:00|183950.6|183701.2|183974.5|183752|183974.5|183752|183948.1|183697.6|21
1722831910000|2024-08-05 04:25:10|183975|183752.1|183976.4|183751.7|183977.2|183752.2|183949|183694.4|14
1722831920000|2024-08-05 04:25:20|183977.6|183751.8|183976.6|183746|183977.6|183751.8|183976.6|183746|2
1722831930000|2024-08-05 04:25:30|183976.2|183740.8|183972|183740.8|183976.2|183740.8|183972|183740.8|2
1722831940000|2024-08-05 04:25:40|183974.6|183745.6|183982.2|183765|184029.9|183899.9|183901.6|183657|27
1722831950000|2024-08-05 04:25:50|183987.7|183766.6|183980.9|183754.4|183987.7|183766.6|183980|183754.4|19
1722831960000|2024-08-05 04:26:00|183981.4|183754.2|183902.3|183681.1|183981.4|183754.2|183896.6|183675.1|17
1722831970000|2024-08-05 04:26:10|183900.6|183681.3|183903.7|183687.3|183903.7|183694.6|183899.7|183675.2|15
1722831980000|2024-08-05 04:26:20|183902.5|183687.4|183951.1|183643.7|183951.4|183694|183902.5|183641.5|11
1722831990000|2024-08-05 04:26:30|183952|183642.6|183906.2|183693.7|183952.1|183700.4|183905.1|183641.9|35
1722832000000|2024-08-05 04:26:40|183906.4|183698.7|183907|183698.9|183914.4|183699.7|183903.3|183687.4|27
1722832010000|2024-08-05 04:26:50|183906.6|183699.2|183974.1|183657.2|183974.1|183705.9|183906|183653.2|27
1722832020000|2024-08-05 04:27:00|183971.2|183655.2|183958.7|183652.2|183971.2|183664|183957.6|183652.2|21
1722832030000|2024-08-05 04:27:10|183982.4|183655.7|183982.2|183655.6|183982.4|183665.7|183981.3|183655.5|13
1722832040000|2024-08-05 04:27:20|183980.4|183655.1|183952.7|183693.4|183981.8|183707.3|183952.4|183655.1|17
1722832050000|2024-08-05 04:27:30|183954|183705.7|183953.8|183695.1|183955|183707.6|183953.6|183693.2|17
1722832060000|2024-08-05 04:27:40|183944.9|183693.5|183845.9|183715.9|183944.9|183715.9|183845.9|183693.5|16
1722832070000|2024-08-05 04:27:50|183910.3|183686.1|183905.6|183694.6|183915|183695.7|183901|183686.1|18
1722832080000|2024-08-05 04:28:00|183900|183689.1|183860.8|183730.8|183901.1|183731.8|183860.7|183673.1|17
1722832090000|2024-08-05 04:28:10|183861.3|183731.3|183861.7|183731.7|183895|183731.7|183861|183673.1|24
1722832100000|2024-08-05 04:28:20|183893.2|183668.3|183898.8|183693|183933.6|183736.6|183864.5|183668|22
1722832110000|2024-08-05 04:28:30|183888.8|183658.7|183890.1|183658.5|183900.5|183693.1|183885.6|183648.7|17
1722832120000|2024-08-05 04:28:40|183900.8|183692.6|183893.9|183680.2|183902.8|183692.6|183893|183664.2|14
1722832130000|2024-08-05 04:28:50|183895.3|183680.1|183894|183680.7|183897|183686.6|183894|183679.2|13
1722832140000|2024-08-05 04:29:00|183894.8|183680.8|183899.2|183687.8|183899.2|183694|183890.6|183679.2|17
1722832150000|2024-08-05 04:29:10|183898.1|183686.9|183891.1|183681.3|183899.1|183692.7|183890.3|183681.2|11
1722832160000|2024-08-05 04:29:20|183890.3|183675.4|183889.4|183681.5|183891.8|183681.5|183888.5|183675.3|10
1722832170000|2024-08-05 04:29:30|183890|183681.4|183889.6|183681.4|183890.4|183681.5|183888.3|183681.4|8
1722832180000|2024-08-05 04:29:40|183889.2|183681.3|183885.7|183684.9|183890.2|183718.6|183848.6|183681.3|15
1722832190000|2024-08-05 04:29:50|183887.4|183683.1|183884.2|183672.4|183887.5|183683.1|183884.2|183672.3|10
1722832200000|2024-08-05 04:30:00|183899|183663|183898.6|183656.9|183926|183663.4|183897.1|183650.5|27
1722832210000|2024-08-05 04:30:10|183899.3|183656.8|183921.4|183683.7|183921.4|183683.7|183899.1|183656.6|24
1722832220000|2024-08-05 04:30:20|183914.3|183681.6|183921.3|183658.6|183921.9|183683.8|183906|183658.6|26
1722832230000|2024-08-05 04:30:30|183912|183658.2|183917.9|183701.6|183922.2|183701.6|183896|183658.2|33
1722832240000|2024-08-05 04:30:40|183916.7|183694.3|183905.5|183692|183922|183694.3|183887.5|183658.8|32
1722832250000|2024-08-05 04:30:50|183897.7|183686.5|183905.9|183692.1|183905.9|183692.1|183885.2|183673.3|28
1722832260000|2024-08-05 04:31:00|183889.2|183683.8|183905.4|183690.9|183906.9|183693.3|183889.2|183666.9|26
1722832270000|2024-08-05 04:31:10|183904.3|183691.3|183920|183676.9|183920.6|183691.3|183887.4|183667.3|31
1722832280000|2024-08-05 04:31:20|183913.2|183667.6|183912.8|183676.5|183920.2|183678.1|183912.1|183667.6|28
1722832290000|2024-08-05 04:31:30|183919.6|183677.6|183921.9|183686.2|183921.9|183691.9|183911.2|183677.6|27
1722832300000|2024-08-05 04:31:40|183914.2|183682.3|183838.3|183708.3|183921.4|183716.4|183829.9|183672.5|24
1722832310000|2024-08-05 04:31:50|183838.2|183708.2|183836.8|183706.8|183839|183709|183830.9|183700.9|24
1722832320000|2024-08-05 04:32:00|183833|183703|183876.6|183673.8|183876.8|183705.1|183826.9|183673.5|20
1722832330000|2024-08-05 04:32:10|183876.7|183674.1|183876.5|183673.5|183876.8|183675|183876.3|183663.3|14
1722832340000|2024-08-05 04:32:20|183876.4|183663.5|183875.4|183673.6|183876.6|183673.8|183875.4|183663.1|12
1722832350000|2024-08-05 04:32:30|183876.2|183663.6|183833.5|183703.5|183876.5|183703.8|183827.8|183663.5|19
1722832360000|2024-08-05 04:32:40|183833.9|183703.9|183839.8|183709.8|183839.8|183709.8|183833.9|183703.9|11
1722832370000|2024-08-05 04:32:50|183839.2|183709.2|183838.5|183708.5|183840.1|183710.1|183832.7|183702.7|21
1722832380000|2024-08-05 04:33:00|183834.7|183704.7|183875.8|183675|183876.7|183704.7|183830.6|183668.6|15
1722832390000|2024-08-05 04:33:10|183876.7|183674.1|183874.7|183667.7|183876.7|183674.3|183874.7|183667.1|11
1722832400000|2024-08-05 04:33:20|183875.8|183667.2|183875.7|183668|183886.2|183673.3|183875.7|183666.7|12
1722832410000|2024-08-05 04:33:30|183876.5|183673.3|183831.6|183701.6|183876.5|183705.8|183831.6|183663.3|10
1722832420000|2024-08-05 04:33:40|183831.1|183701.1|183831.5|183701.5|183834.9|183704.9|183831.1|183701.1|5
1722832430000|2024-08-05 04:33:50|183832.8|183702.8|183850.9|183720.9|183850.9|183720.9|183832.1|183702.1|9
1722832440000|2024-08-05 04:34:00|183851.1|183721.1|183850.8|183720.8|183851.1|183721.1|183847.3|183717.3|4
1722832450000|2024-08-05 04:34:10|183853.3|183723.3|183853.3|183723.3|183853.3|183723.3|183853.3|183723.3|1
1722832460000|2024-08-05 04:34:20|183853.8|183723.8|183850|183720|183853.8|183723.8|183850|183720|3
1722832470000|2024-08-05 04:34:30|183850.6|183720.6|183850.4|183720.4|183851.2|183721.2|183849.8|183719.8|7
1722832480000|2024-08-05 04:34:40|183850|183720|183854.3|183724.3|183854.3|183724.3|183850|183720|6
1722832490000|2024-08-05 04:34:50|183853.8|183723.8|183856.2|183726.2|183856.7|183726.7|183853.8|183723.8|6
1722832500000|2024-08-05 04:35:00|183853.3|183723.3|183850.8|183720.8|183854.2|183724.2|183850.3|183720.3|11
1722832510000|2024-08-05 04:35:10|183851.2|183721.2|183851.6|183721.6|183852.3|183722.3|183851.2|183721.2|5
1722832520000|2024-08-05 04:35:20|183851.3|183721.3|183848.3|183718.3|183851.6|183721.6|183848|183718|4
1722832530000|2024-08-05 04:35:30|183844|183714|183843.4|183713.4|183844|183714|183836.9|183706.9|7
1722832540000|2024-08-05 04:35:40|183842.8|183712.8|183847.2|183717.2|183850.6|183720.6|183842.8|183712.8|18
1722832550000|2024-08-05 04:35:50|183878.6|183675.7|183849|183719|183880|183719|183846.8|183675.7|11
1722832560000|2024-08-05 04:36:00|183849.3|183719.3|183845.4|183715.4|183849.3|183719.3|183845.4|183715.4|4
1722832570000|2024-08-05 04:36:10|183845.7|183715.7|183840.7|183710.7|183846.4|183716.4|183840.7|183710.7|5
1722832580000|2024-08-05 04:36:20|183850.6|183720.6|183833|183703|183850.6|183720.6|183827.2|183697.2|9
1722832590000|2024-08-05 04:36:30|183831.8|183701.8|183833.4|183703.4|183833.4|183703.4|183831.8|183701.8|7
1722832600000|2024-08-05 04:36:40|183832.2|183702.2|183752.5|183540.3|183833|183703|183752.5|183513.7|9
1722832610000|2024-08-05 04:36:50|183740.5|183509.5|183665.2|183535.2|183754.4|183538.1|183665.2|183509.5|24
1722832620000|2024-08-05 04:37:00|183671.5|183541.5|183671.5|183541.5|183671.5|183541.5|183671.5|183541.5|1
1722832630000|2024-08-05 04:37:10|183668.4|183538.4|183671.5|183541.5|183671.5|183541.5|183668.4|183538.4|2
1722832640000|2024-08-05 04:37:20|183661.6|183531.6|183661.7|183531.7|183661.7|183531.7|183661.6|183531.6|2
1722832650000|2024-08-05 04:37:30|183660.2|183530.2|183680.4|183550.4|183680.4|183550.4|183660.2|183530.2|7
1722832660000|2024-08-05 04:37:40|183692.4|183562.4|183752.6|183525|183752.6|183581.7|183691|183523.8|8
1722832670000|2024-08-05 04:37:50|183754.5|183535.2|183805.2|183599.2|183846.6|183599.8|183754.5|183535.2|9
1722832680000|2024-08-05 04:38:00|183804.2|183592.4|183812|183600.1|183812|183600.1|183804.2|183592.4|3
1722832690000|2024-08-05 04:38:10|183805.2|183599.2|183832.9|183602.6|183839.7|183602.7|183804.2|183578.5|8
1722832700000|2024-08-05 04:38:20|183826.1|183601.7|183837|183623.3|183838.2|183623.3|183826.1|183601.7|9
1722832710000|2024-08-05 04:38:30|183828|183622.1|183828|183622.1|183837|183623.3|183828|183622.1|5
1722832720000|2024-08-05 04:38:40|183836.9|183623.1|183841.6|183607.3|183841.6|183623.1|183834.9|183606.4|3
1722832730000|2024-08-05 04:38:50|183834.9|183606.4|183834.9|183606.4|183834.9|183606.4|183834.9|183606.4|1
1722832740000|2024-08-05 04:39:00|183828.2|183605.6|183807.1|183571.5|183830.7|183605.6|183777.3|183564.5|37
1722832750000|2024-08-05 04:39:10|183806.9|183564.5|183801.3|183572.3|183807.6|183572.4|183799.4|183564.1|36
1722832760000|2024-08-05 04:39:20|183804.2|183572.7|183799.7|183571.5|183804.4|183572.7|183793.7|183559.2|23
1722832770000|2024-08-05 04:39:30|183803.7|183571.6|183800.1|183571.6|183803.7|183571.7|183799.1|183565|5
1722832780000|2024-08-05 04:39:40|183799.1|183565|183741|183504.9|183799.1|183565|183737.7|183504|15
1722832790000|2024-08-05 04:39:50|183740|183505.1|183733.9|183500.2|183740|183505.3|183731.8|183500.2|11
1722832800000|2024-08-05 04:40:00|183734.7|183500.1|183728.9|183500.3|183742.3|183500.4|183728.8|183498.6|14
1722832810000|2024-08-05 04:40:10|183724.7|183499.6|183685.7|183422.7|183724.7|183499.6|183656.7|183406.3|21
1722832820000|2024-08-05 04:40:20|183684.6|183422.9|183684.8|183422.8|183684.9|183423.2|183683|183422.8|8
1722832830000|2024-08-05 04:40:30|183686.5|183422.5|183678.6|183440.6|183686.5|183447.4|183571.4|183317|25
1722832840000|2024-08-05 04:40:40|183678.7|183424|183717.4|183401.6|183717.7|183440.6|183677.6|183401.5|10
1722832850000|2024-08-05 04:40:50|183710|183400.6|183711.1|183409|183711.3|183409|183710|183400.6|6
1722832860000|2024-08-05 04:41:00|183714|183417.6|183783.5|183510.5|183798.4|183510.5|183714|183417.6|8
1722832870000|2024-08-05 04:41:10|183783.9|183510.4|183782.2|183515.9|183783.9|183516.2|183780.7|183509.9|10
1722832880000|2024-08-05 04:41:20|183781.5|183515.8|183781.2|183515.8|183782.9|183515.9|183780.3|183510|9
1722832890000|2024-08-05 04:41:30|183780.9|183515.7|183715.5|183585.5|183780.9|183585.5|183715|183515.6|5
1722832900000|2024-08-05 04:41:40|183715.1|183585.1|183714.9|183584.9|183715.4|183585.4|183714.1|183584.1|6
1722832910000|2024-08-05 04:41:50|183710.9|183580.9|183777.5|183514.6|183778.4|183585.2|183710|183514.6|11
1722832920000|2024-08-05 04:42:00|183776.3|183506.6|183774.1|183503.7|183776.8|183506.6|183773.9|183503.4|10
1722832930000|2024-08-05 04:42:10|183775|183503.8|183854.7|183543.4|183880.6|183543.4|183774.3|183503.7|9
1722832940000|2024-08-05 04:42:20|183853.4|183543.5|183858.5|183543|183859.4|183543.5|183853.4|183543|7
1722832950000|2024-08-05 04:42:30|183858.8|183542.9|183861|183550.9|183861|183550.9|183853.3|183542.9|10
1722832960000|2024-08-05 04:42:40|183859.9|183551|183817.4|183599.5|183861|183599.5|183817.4|183535.6|20
1722832970000|2024-08-05 04:42:50|183806.5|183591|183817.3|183599.9|183817.3|183599.9|183805.1|183591|16
1722832980000|2024-08-05 04:43:00|183809|183609.9|183867.7|183558|183869.6|183612|183809|183556.1|23
1722832990000|2024-08-05 04:43:10|183868.5|183564.2|183868.4|183570.3|183869.4|183576.5|183860.4|183558|22
1722833000000|2024-08-05 04:43:20|183860.5|183575.5|183858.2|183575.4|183867.4|183575.5|183856.8|183562.5|15
1722833010000|2024-08-05 04:43:30|183857.3|183575.5|183815.6|183583|183866.7|183652|183781.7|183570.4|24
1722833020000|2024-08-05 04:43:40|183815|183583.2|183827.5|183583.1|183827.5|183583.3|183814.2|183582.9|15
1722833030000|2024-08-05 04:43:50|183815|183583.3|183854.6|183550.6|183854.6|183583.3|183813.7|183550.6|17
1722833040000|2024-08-05 04:44:00|183854.7|183550.5|183856.2|183550.2|183867.2|183551|183854.7|183549.5|13
1722833050000|2024-08-05 04:44:10|183856.8|183550|183855.9|183550.2|183866.8|183550.2|183855.8|183549.9|20
1722833060000|2024-08-05 04:44:20|183856.2|183550.1|183816.3|183582.7|183866.7|183582.7|183816.3|183550|15
1722833070000|2024-08-05 04:44:30|183815.5|183582.9|183813|183582.5|183829.6|183582.9|183813|183582.4|20
1722833080000|2024-08-05 04:44:40|183813.9|183582.7|183877.5|183628|183878.4|183628.1|183813.2|183582.7|9
1722833090000|2024-08-05 04:44:50|183879.2|183628.3|183907.4|183586.3|183917.9|183628.3|183878|183585.6|9
1722833100000|2024-08-05 04:45:00|183906.9|183589.1|183904.9|183585.8|183917.5|183599|183904.9|183585.8|11
1722833110000|2024-08-05 04:45:10|183905.4|183586.1|183906.3|183586.3|183906.3|183586.5|183904.6|183585.8|6
1722833120000|2024-08-05 04:45:20|183907.4|183628.8|183894.2|183628.8|183917.4|183628.8|183881.7|183628.8|9
1722833130000|2024-08-05 04:45:30|183881.7|183630.6|183879.1|183629|183894.2|183630.6|183879.1|183629|9
1722833140000|2024-08-05 04:45:40|183877.1|183628.2|183921|183589.6|183921|183629.6|183877.1|183589.6|14
1722833150000|2024-08-05 04:45:50|183911|183589.2|183907.7|183588.9|183921|183589.2|183906.9|183588.6|9
1722833160000|2024-08-05 04:46:00|183908.6|183589.5|183911|183589.2|183921|183589.5|183908.2|183589.1|18
1722833170000|2024-08-05 04:46:10|183921|183589.4|183878.8|183627.7|183921|183628.5|183878.8|183589.1|12
1722833180000|2024-08-05 04:46:20|183879.9|183628.4|183935.7|183658.3|183937.4|183658.3|183879.9|183618.3|13
1722833190000|2024-08-05 04:46:30|183935.6|183659.7|183935.5|183659|183935.6|183659.7|183935.4|183659|3
1722833210000|2024-08-05 04:46:50|183935.4||183935.3||183935.4||183935.3||2
1722833220000|2024-08-05 04:47:00|183944.1|183733.3|183946.1|183733.8|183946.1|183733.8|183943.9|183733.3|3
1722833230000|2024-08-05 04:47:10|183866.3|183736.3|183914.2|183590.3|183915.1|183736.3|183865|183590.2|8
1722833240000|2024-08-05 04:47:20|183912.8|183590.8|183915.4|183591.3|183915.4|183591.3|183900.5|183590.2|5
1722833250000|2024-08-05 04:47:30|183914.7|183592.4|183913.8|183592.5|183914.7|183592.5|183913.8|183592.4|2
1722833260000|2024-08-05 04:47:40|183914.1|183592.1|183898.5|183590.6|183914.5|183592.1|183898.5|183589.7|6
1722833270000|2024-08-05 04:47:50|183880.8|183627.4|183867.5|183627.5|183880.8|183628.4|183864.9|183627.4|5
1722833280000|2024-08-05 04:48:00|183866.1|183629.6|183877.3|183629.6|183877.9|183644.8|183858.9|183628.4|6
1722833290000|2024-08-05 04:48:10|183876.3|183629.9|183906.1|183590.1|183906.1|183629.9|183876.3|183590.1|2
1722833300000|2024-08-05 04:48:20|183903.8|183590|183904.1|183589|183907.1|183590|183891.1|183587.7|20
1722833310000|2024-08-05 04:48:30|183903.1|183588.7|183890.1|183587.9|183903.1|183588.7|183890.1|183587.9|5
1722833320000|2024-08-05 04:48:40|183890|183588.1|183874.6|183628.1|183902.8|183628.3|183859.1|183588.1|8
1722833330000|2024-08-05 04:48:50|183873.9|183630.6|183876.1|183630.9|183876.1|183630.9|183873.9|183630.6|2
1722833340000|2024-08-05 04:49:00|183905.7|183590.8|183905.7|183590.8|183905.7|183590.8|183905.7|183590.8|1
1722833350000|2024-08-05 04:49:10|183888.1|183587.9|183887.4|183586.4|183888.8|183598.7|183877.5|183586.2|6
1722833360000|2024-08-05 04:49:20|183887.2|183588.9|183888.3|183585.8|183888.6|183598.9|183878.1|183585.5|14
1722833370000|2024-08-05 04:49:30|183888.4|183585.7|183853.7|183628.4|183888.4|183628.4|183853.7|183585.7|4
1722833380000|2024-08-05 04:49:40|183854.5|183640.9|183851.8|183623.6|183854.5|183640.9|183835.8|183623.4|17
1722833390000|2024-08-05 04:49:50|183851.7|183640.1|183848.6|183624.2|183851.8|183640.1|183832.7|183621.9|22
1722833400000|2024-08-05 04:50:00|183836|183623.2|183865.2|183583.2|183873.3|183667.8|183782.8|183582.8|22
1722833410000|2024-08-05 04:50:10|183865.7|183583.1|183868.5|183583.6|183878.9|183593.7|183865.7|183583.1|29
1722833420000|2024-08-05 04:50:20|183879.4|183593.6|183880|183583.7|183880|183593.7|183879.1|183583.6|8
1722833430000|2024-08-05 04:50:30|183845.2|183623.3|183844.6|183635.8|183845.2|183635.8|183828.2|183622.8|15
1722833440000|2024-08-05 04:50:40|183830.1|183623|183828.1|183622.8|183845.2|183635.8|183828|183622.8|20
1722833450000|2024-08-05 04:50:50|183830|183623.1|183861.3|183582.2|183864.2|183635.4|183825.1|183582.1|23
1722833460000|2024-08-05 04:51:00|183862|183582.5|183870.7|183592.4|183871.1|183592.8|183854.5|183565.5|33
1722833470000|2024-08-05 04:51:10|183861.1|183582.6|183867.1|183581.7|183871.4|183592.4|183854.8|183562.3|29
1722833480000|2024-08-05 04:51:20|183866.6|183581.6|183786.6|183656.6|183872.9|183656.8|183786.6|183581.6|28
1722833490000|2024-08-05 04:51:30|183835.8|183634.6|183782.3|183652.3|183835.8|183666.2|183781.4|183620.7|28
1722833500000|2024-08-05 04:51:40|183782.9|183652.9|183781.4|183651.4|183832.3|183668.6|183781.1|183620.9|25
1722833510000|2024-08-05 04:51:50|183824.4|183620.9|183871.2|183582.7|183871.2|183652|183780.9|183581.5|24
1722833520000|2024-08-05 04:52:00|183871|183582.4|183857.8|183582.3|183871.1|183591.7|183851.7|183581.3|25
1722833530000|2024-08-05 04:52:10|183857.1|183582|183858.8|183582.5|183871|183592.7|183852.6|183581.5|30
1722833540000|2024-08-05 04:52:20|183858.3|183582.4|183832.7|183624.3|183870.1|183670|183799.9|183582.2|29
1722833550000|2024-08-05 04:52:30|183846.4|183636.9|183846.8|183624.5|183847.3|183636.9|183831.9|183623.9|27
1722833560000|2024-08-05 04:52:40|183847.8|183624.6|183879.8|183594.2|183879.8|183636.9|183830.7|183583.8|26
1722833570000|2024-08-05 04:52:50|183879.7|183583.9|183868.1|183583.9|183882.1|183594.4|183868.1|183583.9|21
1722833580000|2024-08-05 04:53:00|183863.3|183583.2|183880.5|183584.3|183880.5|183593.4|183863.3|183583.2|26
1722833590000|2024-08-05 04:53:10|183880.9|183584.2|183832.7|183624.3|183880.9|183636.6|183832|183584.1|13
1722833600000|2024-08-05 04:53:20|183834.5|183624.4|183847.9|183624.6|183847.9|183624.6|183833.8|183624.4|6
1722833610000|2024-08-05 04:53:30|183846.8|183624.5|183850.1|183624.7|183850.4|183624.7|183832.3|183624.1|9
1722833620000|2024-08-05 04:53:40|183850.8|183585.5|183882.2|183585.3|183885|183585.5|183850.7|183585|11
1722833630000|2024-08-05 04:53:50|183872.2|183585.4|183889.8|183625|183898.7|183625|183871|183584.9|15
1722833640000|2024-08-05 04:54:00|183889|183625.4|183881.3|183612.6|183889|183625.4|183881.3|183612|9
1722833650000|2024-08-05 04:54:10|183881.1|183612.1|183820.5|183690.5|183881.1|183690.8|183820.5|183612.1|6
1722833660000|2024-08-05 04:54:20|183820.6|183690.6|183820.8|183690.8|183820.8|183690.8|183820.6|183690.6|2
1722833670000|2024-08-05 04:54:30|183820.7|183690.7|183890.3|183617.4|183890.3|183690.8|183820.7|183617.3|4
1722833680000|2024-08-05 04:54:40|183890.2||183890.1||183890.2||183890.1||2
1722833690000|2024-08-05 04:54:50|183889.9|183617.6|183888.7|183617.4|183896.7|183617.8|183888.7|183616.5|5
1722833700000|2024-08-05 04:55:00|183897.4|183616.5|183825.3|183695.3|183897.4|183695.3|183825.3|183616.2|3
1722833710000|2024-08-05 04:55:10|183825.5|183695.5|183818.3|183688.3|183825.5|183695.5|183818.3|183688.3|8
1722833720000|2024-08-05 04:55:20|183817.8|183687.8|183813.5|183683.5|183818.5|183688.5|183813.5|183683.5|6
1722833730000|2024-08-05 04:55:30|183817.6|183687.6|183817.9|183687.9|183818.2|183688.2|183817.6|183687.6|3
1722833740000|2024-08-05 04:55:40|183819.2|183689.2|183887.1|183622.2|183887.1|183689.2|183818.4|183612.7|15
1722833750000|2024-08-05 04:55:50|183887.8|183622.5|183887.7|183622.4|183888.3|183622.5|183887.7|183615.5|8
1722833760000|2024-08-05 04:56:00|183886|183616.2|183817.5|183687.5|183886|183691.5|183816|183615.5|16
1722833770000|2024-08-05 04:56:10|183821.3|183691.3|183821.3|183691.3|183822.2|183692.2|183816.2|183686.2|13
1722833780000|2024-08-05 04:56:20|183817.2|183687.2|183874.7|183625.3|183876.8|183691.3|183811.2|183618.9|15
1722833790000|2024-08-05 04:56:30|183872.1|183618.6|183875.7|183626.7|183876.5|183626.7|183872|183618.6|17
1722833800000|2024-08-05 04:56:40|183874.7|183626.5|183877.5|183628.2|183878.9|183628.6|183870.6|183619.3|23
1722833810000|2024-08-05 04:56:50|183879.4|183631.7|183817.3|183687.3|183879.4|183687.3|183813.2|183620.7|20
1722833820000|2024-08-05 04:57:00|183813.2|183683.2|183819.5|183689.5|183821.5|183691.5|183813.2|183683.2|17
1722833830000|2024-08-05 04:57:10|183819.3|183689.3|183816.2|183686.2|183820.7|183690.7|183815|183685|12
1722833840000|2024-08-05 04:57:20|183818|183688|183816.2|183686.2|183875.8|183689.1|183814.8|183630.6|9
1722833850000|2024-08-05 04:57:30|183815.6|183685.6|183923.5|183713.4|183934.3|183755.1|183811.8|183681.8|20
1722833860000|2024-08-05 04:57:40|183923.7|183712.5|184001.8|183784.3|184019.6|183831.8|183923.7|183712.5|19
1722833870000|2024-08-05 04:57:50|184004.9|183784.6|184006.4|183786.3|184008|183788.4|184004.4|183784.6|18
1722833880000|2024-08-05 04:58:00|184005|183784.6|184007.3|183789.5|184007.9|183789.5|184004.8|183784.4|14
1722833890000|2024-08-05 04:58:10|184007.5|183788.6|184013.1|183784.1|184015.7|183796.3|184007|183779|13
1722833900000|2024-08-05 04:58:20|184013.3|183782.4|183986.9|183781.4|184013.3|183782.4|183986.9|183781.4|3
1722833910000|2024-08-05 04:58:30|183987.4|183783.2|183987.3|183782|183987.4|183783.2|183987.3|183782|3
1722833920000|2024-08-05 04:58:40|183952.9|183822.9|183940.8|183810.8|183952.9|183822.9|183932.1|183802.1|7
1722833930000|2024-08-05 04:58:50|183941.5|183811.5|183953.1|183823.1|183953.1|183823.1|183938|183808|10
1722833940000|2024-08-05 04:59:00|183952.3|183822.3|183992.2|183785.5|183992.3|183823|183951.6|183784.1|8
1722833950000|2024-08-05 04:59:10|183992.3|183786.6|183992.6|183788.7|183992.6|183788.7|183992.3|183786.6|2
1722833960000|2024-08-05 04:59:20|183992.5|183788.2|183996.4|183779.2|183996.4|183789.5|183990.9|183779.2|8
1722833970000|2024-08-05 04:59:30|184010.3|183788.4|183890.6|183760.6|184014.3|183801.5|183879.5|183705.4|21
1722833980000|2024-08-05 04:59:40|183889.8|183759.8|183890.5|183760.5|183891.2|183761.2|183886.8|183756.8|9
1722833990000|2024-08-05 04:59:50|183891|183761|183889.7|183759.7|183892.1|183762.1|183889.7|183759.7|7
1722834000000|2024-08-05 05:00:00|183869|183739|183883.5|183753.5|183884.2|183754.2|183867.6|183737.6|7
1722834010000|2024-08-05 05:00:10|183885.9|183755.9|183885.9|183755.9|183885.9|183755.9|183885.9|183755.9|1
1722834020000|2024-08-05 05:00:20|183884.7|183754.7|183900.3|183770.3|183902|183772|183869.1|183739.1|23
1722834030000|2024-08-05 05:00:30|183900.4|183770.4|183897.8|183767.8|183901.9|183771.9|183886.2|183756.2|14
1722834040000|2024-08-05 05:00:40|183895.7|183765.7|183900.1|183770.1|183902.1|183772.1|183887|183757|14
1722834050000|2024-08-05 05:00:50|183902.3|183772.3|183906.1|183776.1|183906.1|183776.1|183887.1|183757.1|15
1722834060000|2024-08-05 05:01:00|183905.3|183775.3|183890.6|183760.6|183905.8|183775.8|183886.6|183756.6|17
1722834070000|2024-08-05 05:01:10|183903.9|183773.9|183903.6|183773.6|183906.1|183776.1|183903.6|183773.6|8
1722834080000|2024-08-05 05:01:20|183902.9|183772.9|183898.1|183768.1|183902.9|183772.9|183885.2|183755.2|21
1722834090000|2024-08-05 05:01:30|183888.7|183758.7|183894.8|183764.8|183898.3|183768.3|183885.4|183755.4|13
1722834100000|2024-08-05 05:01:40|183894.5|183764.5|183898.3|183768.3|183898.8|183768.8|183884.5|183754.5|18
1722834110000|2024-08-05 05:01:50|183895.3|183765.3|183887.8|183757.8|183900.1|183770.1|183857.9|183727.9|20
1722834120000|2024-08-05 05:02:00|183889.2|183759.2|183888.9|183758.9|183891.2|183761.2|183888.4|183758.4|7
1722834130000|2024-08-05 05:02:10|183877.5|183747.5|183886.9|183756.9|183887.3|183757.3|183877.5|183747.5|14
1722834140000|2024-08-05 05:02:20|183888.3|183758.3|183870.4|183740.4|183888.3|183758.3|183867|183737|17
1722834150000|2024-08-05 05:02:30|183858.2|183728.2|183861.4|183731.4|183869.3|183739.3|183852.3|183722.3|26
1722834160000|2024-08-05 05:02:40|183856.3|183726.3|183858.9|183728.9|183876.5|183746.5|183853.7|183723.7|25
1722834170000|2024-08-05 05:02:50|183871.4|183741.4|183859|183729|183874.6|183744.6|183847.4|183717.4|30
1722834180000|2024-08-05 05:03:00|183859.5|183729.5|183857.3|183727.3|183873.8|183743.8|183857.3|183727.3|35
1722834190000|2024-08-05 05:03:10|183859.9|183729.9|183857.6|183727.6|183871.2|183741.2|183857.5|183727.5|33
1722834200000|2024-08-05 05:03:20|183857.8|183727.8|183777|183647|183871.4|183741.4|183768.4|183623.7|38
1722834210000|2024-08-05 05:03:30|183786.9|183656.9|183771.4|183641.4|183788.4|183658.4|183770.1|183640.1|24
1722834220000|2024-08-05 05:03:40|183773.4|183643.4|183684.9|183554.9|183782.3|183652.3|183672.3|183542.3|20
1722834230000|2024-08-05 05:03:50|183686.4|183556.4|183671.6|183541.6|183686.4|183556.4|183670.9|183540.9|22
1722834240000|2024-08-05 05:04:00|183672.6|183542.6|183672.3|183542.3|183679.8|183549.8|183671|183541|16
1722834250000|2024-08-05 05:04:10|183678.8|183548.8|183667.4|183537.4|183678.8|183548.8|183656.3|183526.3|24
1722834260000|2024-08-05 05:04:20|183658.2|183528.2|183663.1|183533.1|183683.2|183553.2|183657.7|183527.7|17
1722834270000|2024-08-05 05:04:30|183660.5|183530.5|183673.3|183543.3|183673.3|183543.3|183658.7|183528.7|24
1722834280000|2024-08-05 05:04:40|183680.2|183550.2|183680.3|183550.3|183681.7|183551.7|183672.5|183542.5|29
1722834290000|2024-08-05 05:04:50|183674|183544|183680.1|183550.1|183681.4|183551.4|183673.1|183543.1|29
1722834300000|2024-08-05 05:05:00|183674.1|183544.1|183670|183540|183681.1|183551.1|183661.7|183531.7|26
1722834310000|2024-08-05 05:05:10|183661.7|183531.7|183662.4|183532.4|183671.2|183541.2|183660.3|183530.3|19
1722834320000|2024-08-05 05:05:20|183670.7|183540.7|183671.6|183541.6|183672.6|183542.6|183660.7|183530.7|25
1722834330000|2024-08-05 05:05:30|183676.3|183546.3|183676|183546|183683.4|183553.4|183667.9|183537.9|19
1722834340000|2024-08-05 05:05:40|183681.4|183551.4|183682.5|183552.5|183683.5|183553.5|183674.2|183544.2|22
1722834350000|2024-08-05 05:05:50|183676.2|183546.2|183682.7|183552.7|183683|183553|183674.8|183544.8|31
1722834360000|2024-08-05 05:06:00|183681.5|183551.5|183676|183546|183687.3|183557.3|183666.1|183536.1|24
1722834370000|2024-08-05 05:06:10|183667.7|183537.7|183675.3|183545.3|183677.8|183547.8|183666.7|183536.7|14
1722834380000|2024-08-05 05:06:20|183672.6|183542.6|183681.7|183551.7|183688.9|183558.9|183672.6|183542.6|15
1722834390000|2024-08-05 05:06:30|183687.9|183557.9|183689.4|183559.4|183690|183560|183681.7|183551.7|7
1722834400000|2024-08-05 05:06:40|183688.5|183558.5|183689.6|183559.6|183689.6|183559.6|183682.6|183552.6|9
1722834410000|2024-08-05 05:06:50|183680.7|183550.7|183683.7|183553.7|183683.7|183553.7|183674.4|183544.4|9
1722834420000|2024-08-05 05:07:00|183675.4|183545.4|183674.3|183544.3|183675.4|183545.4|183666.8|183536.8|8
1722834430000|2024-08-05 05:07:10|183674.1|183544.1|183666|183536|183675.5|183545.5|183664.5|183534.5|12
1722834440000|2024-08-05 05:07:20|183674.4|183544.4|183682.7|183552.7|183682.9|183552.9|183673.3|183543.3|6
1722834450000|2024-08-05 05:07:30|183683.5|183553.5|183683.3|183553.3|183683.9|183553.9|183683.3|183553.3|5
1722834460000|2024-08-05 05:07:40|183682.5|183552.5|183682.4|183552.4|183683.1|183553.1|183681.7|183551.7|5
1722834470000|2024-08-05 05:07:50|183680.7|183550.7|183674.4|183544.4|183682.1|183552.1|183664.9|183534.9|6
1722834480000|2024-08-05 05:08:00|183673|183543|183672.6|183542.6|183673.7|183543.7|183672.6|183542.6|3
1722834490000|2024-08-05 05:08:10|183674.5|183544.5|183683.7|183553.7|183683.7|183553.7|183674.5|183544.5|2
1722834500000|2024-08-05 05:08:20|183684.3|183554.3|183685|183555|183686.8|183556.8|183683.2|183553.2|6
1722834510000|2024-08-05 05:08:30|183687|183557|183685.6|183555.6|183687|183557|183685.2|183555.2|6
1722834520000|2024-08-05 05:08:40|183685.5|183555.5|183685.7|183555.7|183686.6|183556.6|183684.4|183554.4|10
1722834530000|2024-08-05 05:08:50|183675.7|183545.7|183676.2|183546.2|183678.8|183548.8|183675.7|183545.7|6
1722834540000|2024-08-05 05:09:00|183678.5|183548.5|183673.7|183543.7|183678.5|183548.5|183672.4|183542.4|5
1722834550000|2024-08-05 05:09:10|183675.2|183545.2|183681.9|183551.9|183682.3|183552.3|183672.1|183542.1|7
1722834560000|2024-08-05 05:09:20|183682.9|183552.9|183685.8|183555.8|183687|183557|183681.8|183551.8|14
1722834570000|2024-08-05 05:09:30|183682.6|183552.6|183683.9|183553.9|183690.1|183560.1|183682.6|183552.6|15
1722834580000|2024-08-05 05:09:40|183684.6|183554.6|183676.3|183546.3|183687.2|183557.2|183675.1|183545.1|13
1722834590000|2024-08-05 05:09:50|183673|183543|183685.9|183555.9|183691.3|183561.3|183670.7|183540.7|7
1722834600000|2024-08-05 05:10:00|183687.7|183557.7|183689.6|183559.6|183695.7|183565.7|183686.3|183556.3|15
1722834610000|2024-08-05 05:10:10|183688.7|183558.7|183689.2|183559.2|183693.2|183563.2|183688.7|183558.7|10
1722834620000|2024-08-05 05:10:20|183693.3|183563.3|183696.9|183566.9|183696.9|183566.9|183690.2|183560.2|22
1722834630000|2024-08-05 05:10:30|183696|183566|183706.4|183576.4|183706.4|183576.4|183692.6|183562.6|20
1722834640000|2024-08-05 05:10:40|183702.2|183572.2|183694.2|183564.2|183713|183583|183694.2|183564.2|21
1722834650000|2024-08-05 05:10:50|183710.8|183580.8|183735.9|183605.9|183745.3|183615.3|183692.8|183562.8|23
1722834660000|2024-08-05 05:11:00|183736.4|183606.4|183734.7|183604.7|183739.1|183609.1|183729.2|183599.2|31
1722834670000|2024-08-05 05:11:10|183734.4|183604.4|183736.8|183606.8|183741.1|183611.1|183728|183598|32
1722834680000|2024-08-05 05:11:20|183729.6|183599.6|183736.5|183606.5|183738.6|183608.6|183728|183598|27
1722834690000|2024-08-05 05:11:30|183732.5|183602.5|184015.1|183809.8|184016.3|183845.2|183732.5|183602.5|37
1722834700000|2024-08-05 05:11:40|184016.8|183809.9|184073.8|183864.5|184078.8|183900.5|183973|183801.1|20
1722834710000|2024-08-05 05:11:50|184072.5|183864.3|184036.7|183906.7|184072.8|183907.3|184012.5|183864.3|23
1722834720000|2024-08-05 05:12:00|184037|183907|184040.8|183910.8|184061.9|183931.9|184034.9|183904.9|18
1722834730000|2024-08-05 05:12:10|184040.6|183910.6|184054.6|183924.6|184061.4|183931.4|184040.4|183910.4|14
1722834740000|2024-08-05 05:12:20|184053.7|183923.7|184044.9|183914.9|184075.1|183945.1|184044.9|183914.9|16
1722834750000|2024-08-05 05:12:30|184045.3|183915.3|184044.3|183914.3|184048.4|183918.4|184043|183913|8
1722834760000|2024-08-05 05:12:40|184044.1|183914.1|184034.3|183904.3|184044.1|183914.1|184015.8|183885.8|17
1722834770000|2024-08-05 05:12:50|184033.4|183903.4|184041.4|183911.4|184041.4|183911.4|184016.1|183886.1|18
1722834780000|2024-08-05 05:13:00|184023.7|183893.7|184049.4|183919.4|184049.4|183919.4|184019.1|183889.1|34
1722834790000|2024-08-05 05:13:10|184048.3|183918.3|184039.5|183909.5|184049.6|183919.6|184022.5|183892.5|36
1722834800000|2024-08-05 05:13:20|184039.8|183909.8|184073.9|183869.1|184076.4|183915|184023.2|183863.4|32
1722834810000|2024-08-05 05:13:30|184043.6|183913.6|184045.3|183915.3|184077|183916.6|184025.7|183868.5|29
1722834820000|2024-08-05 05:13:40|184030.5|183900.5|184075.5|183871.9|184075.5|183916.5|184030.5|183868.9|26
1722834830000|2024-08-05 05:13:50|184075.4|183871.8|184046|183916|184079.1|183928.5|184045.4|183870.3|24
1722834840000|2024-08-05 05:14:00|184037.6|183907.6|184047.2|183917.2|184064.1|183934.1|184036.6|183906.6|28
1722834850000|2024-08-05 05:14:10|184059.7|183929.7|184046.1|183916.1|184060.6|183930.6|184033.6|183903.6|26
1722834860000|2024-08-05 05:14:20|184046.3|183916.3|184074.7|183873.1|184078.1|183925.3|184031.6|183870.8|32
1722834870000|2024-08-05 05:14:30|184074.6|183873.2|184046.5|183916.5|184074.6|183920.1|184029.8|183871.9|29
1722834880000|2024-08-05 05:14:40|184032.1|183902.1|184049.5|183919.5|184078|183921.9|184030.9|183870.9|29
1722834890000|2024-08-05 05:14:50|184048.7|183918.7|184053.3|183923.3|184056.1|183926.1|184031|183901|27
1722834900000|2024-08-05 05:15:00|184046.8|183916.8|184059.4|183929.4|184061.9|183931.9|184032.2|183902.2|35
1722834910000|2024-08-05 05:15:10|184046.9|183916.9|184050.6|183920.6|184063.5|183933.5|184046.4|183916.4|30
1722834920000|2024-08-05 05:15:20|184050.1|183920.1|184080.4|183875|184080.4|183923.5|184044.7|183873.4|27
1722834930000|2024-08-05 05:15:30|184054.6|183924.6|184080.3|183874.7|184080.8|183924.6|184034.7|183871.6|30
1722834940000|2024-08-05 05:15:40|184079.7|183878.5|184046.7|183916.7|184080.3|183929.2|184045.8|183875.5|33
1722834950000|2024-08-05 05:15:50|184059.2|183929.2|184055.3|183925.3|184059.2|183929.2|184046.7|183916.7|23
1722834960000|2024-08-05 05:16:00|184054.4|183924.4|184053.9|183923.9|184054.8|183924.8|184048.3|183918.3|25
1722834970000|2024-08-05 05:16:10|184053.5|183923.5|184044.1|183914.1|184079.8|183923.8|184042|183874.1|29
1722834980000|2024-08-05 05:16:20|184042|183912|184043.2|183913.2|184053.6|183923.6|184040.9|183910.9|27
1722834990000|2024-08-05 05:16:30|184043.9|183913.9|184043.8|183913.8|184048|183918|184041.1|183911.1|31
1722835000000|2024-08-05 05:16:40|184045.3|183915.3|184043.2|183913.2|184058|183928|184040.1|183910.1|34
1722835010000|2024-08-05 05:16:50|184055.7|183925.7|184043.4|183913.4|184057.6|183927.6|184043.1|183913.1|26
1722835020000|2024-08-05 05:17:00|184056.2|183926.2|184050.4|183920.4|184057.4|183927.4|184049.9|183919.9|24
1722835030000|2024-08-05 05:17:10|184050.5|183920.5|184050.3|183920.3|184051.7|183921.7|184049.7|183919.7|26
1722835040000|2024-08-05 05:17:20|184050.2|183920.2|184050.5|183920.5|184075.4|183920.6|184049.7|183874.8|25
1722835050000|2024-08-05 05:17:30|184050.4|183920.4|184046.7|183916.7|184079.4|183929.2|184046.7|183876.3|32
1722835060000|2024-08-05 05:17:40|184059.2|183929.2|184060.7|183930.7|184062.3|183932.3|184053|183923|29
1722835070000|2024-08-05 05:17:50|184054.1|183924.1|184051.8|183921.8|184059.6|183929.6|184047.8|183917.8|29
1722835080000|2024-08-05 05:18:00|184051.1|183921.1|184046.1|183916.1|184056|183926|184044.6|183914.6|26
1722835090000|2024-08-05 05:18:10|184044.7|183914.7|184039.3|183909.3|184046.5|183916.5|184038.9|183908.9|31
1722835100000|2024-08-05 05:18:20|184040.6|183910.6|184044|183914|184044.2|183914.2|184037.6|183907.6|27
1722835110000|2024-08-05 05:18:30|184038.2|183908.2|184042.3|183912.3|184045.9|183915.9|184037.9|183907.9|33
1722835120000|2024-08-05 05:18:40|184045.7|183915.7|184044.3|183914.3|184051.6|183921.6|184041.7|183911.7|29
1722835130000|2024-08-05 05:18:50|184043.3|183913.3|184077.2|183876.5|184079.7|183929.5|184043.3|183876.5|27
1722835140000|2024-08-05 05:19:00|184051.9|183921.9|184051.6|183921.6|184080|183923.7|184041.6|183876|30
1722835150000|2024-08-05 05:19:10|184051.8|183921.8|184079.7|183877.1|184079.7|183923.4|184041.2|183877.1|29
1722835160000|2024-08-05 05:19:20|184079.8|183877.6|184059.6|183929.6|184079.8|183929.6|184046.8|183877.6|20
1722835170000|2024-08-05 05:19:30|184046.8|183916.8|184045|183915|184059.3|183929.3|184045|183915|24
1722835180000|2024-08-05 05:19:40|184057.5|183927.5|184057.9|183927.9|184057.9|183927.9|184043.6|183913.6|24
1722835190000|2024-08-05 05:19:50|184043.7|183913.7|184051.2|183921.2|184076.4|183927.7|184041.2|183875.8|27
1722835200000|2024-08-05 05:20:00|184051.3|183921.3|184044.5|183914.5|184051.3|183921.3|184042.2|183912.2|21
1722835210000|2024-08-05 05:20:10|184044.8|183914.8|184048.9|183918.9|184051.8|183921.8|184041.1|183911.1|20
1722835220000|2024-08-05 05:20:20|184046.6|183916.6|184049.4|183919.4|184053.1|183923.1|184044.4|183914.4|30
1722835230000|2024-08-05 05:20:30|184050.4|183920.4|184052.8|183922.8|184053.1|183923.1|184048.8|183918.8|30
1722835240000|2024-08-05 05:20:40|184050|183920|184042.9|183912.9|184050.3|183920.3|184040.7|183910.7|29
1722835250000|2024-08-05 05:20:50|184043.1|183913.1|184044.2|183914.2|184045.6|183915.6|184040.6|183910.6|29
1722835260000|2024-08-05 05:21:00|184045.8|183915.8|184043.1|183913.1|184046.3|183916.3|184040|183910|29
1722835270000|2024-08-05 05:21:10|184042.8|183912.8|184050.9|183920.9|184050.9|183920.9|184040.5|183910.5|30
1722835280000|2024-08-05 05:21:20|184050.8|183920.8|184050.7|183920.7|184051.1|183921.1|184044.8|183914.8|31
1722835290000|2024-08-05 05:21:30|184048.3|183918.3|184046.3|183916.3|184050|183920|184044.6|183914.6|27
1722835300000|2024-08-05 05:21:40|184047.9|183917.9|184044.8|183914.8|184051|183921|184043.4|183913.4|26
1722835310000|2024-08-05 05:21:50|184045.8|183915.8|184049.8|183919.8|184050.2|183920.2|184045.3|183915.3|16
1722835320000|2024-08-05 05:22:00|184048.3|183918.3|184046.3|183916.3|184050.4|183920.4|184045.5|183915.5|14
1722835330000|2024-08-05 05:22:10|184046.7|183916.7|184050.3|183920.3|184050.6|183920.6|184044.5|183914.5|13
1722835340000|2024-08-05 05:22:20|184054.1|183924.1|184050.1|183920.1|184054.1|183924.1|184050.1|183920.1|4
1722835350000|2024-08-05 05:22:30|184052.1|183922.1|184051.4|183921.4|184059.9|183929.9|184049.6|183919.6|17
1722835360000|2024-08-05 05:22:40|184050.4|183920.4|184050.1|183920.1|184050.6|183920.6|184047.8|183917.8|13
1722835370000|2024-08-05 05:22:50|184050.9|183920.9|184100.6|183873|184101.1|183920.9|184050.3|183866|12
1722835380000|2024-08-05 05:23:00|184100.8|183871.8|184049.9|183919.9|184101.1|183922.7|184048.4|183865.8|18
1722835390000|2024-08-05 05:23:10|184050.6|183920.6|184049.7|183919.7|184051.1|183921.1|184047.8|183917.8|14
1722835400000|2024-08-05 05:23:20|184048.9|183918.9|184049.9|183919.9|184049.9|183919.9|184046|183916|20
1722835410000|2024-08-05 05:23:30|184051.2|183921.2|184050.5|183920.5|184054.1|183924.1|184047.1|183917.1|19
1722835420000|2024-08-05 05:23:40|184049.8|183919.8|184050.4|183920.4|184052.8|183922.8|184049.1|183919.1|14
1722835430000|2024-08-05 05:23:50|184050.7|183920.7|184050.6|183920.6|184060.9|183930.9|184050.6|183920.6|15
1722835440000|2024-08-05 05:24:00|184050|183920|184049.4|183919.4|184056.5|183926.5|184048|183918|20
1722835450000|2024-08-05 05:24:10|184050.5|183920.5|184047.8|183917.8|184052.4|183922.4|184046.6|183916.6|11
1722835460000|2024-08-05 05:24:20|184047.4|183917.4|184054.5|183924.5|184054.5|183924.5|184047.4|183917.4|5
1722835470000|2024-08-05 05:24:30|184055|183925|184055|183925|184055|183925|184055|183925|1
1722835480000|2024-08-05 05:24:40|184050.5|183920.5|184053.9|183923.9|184054.3|183924.3|184050.5|183920.5|9
1722835490000|2024-08-05 05:24:50|184052.5|183922.5|184046.4|183916.4|184054.9|183924.9|184046.4|183916.4|6
1722835500000|2024-08-05 05:25:00|184029.5|183899.5|184037.3|183907.3|184037.3|183907.3|184029.5|183899.5|6
1722835510000|2024-08-05 05:25:10|184036.8|183906.8|184036.8|183906.8|184036.8|183906.8|184036.8|183906.8|1
1722835520000|2024-08-05 05:25:20|184036|183906|184035.9|183905.9|184036|183906|184025.6|183895.6|9
1722835530000|2024-08-05 05:25:30|184034.6|183904.6|184024.1|183894.1|184034.6|183904.6|184023.2|183893.2|8
1722835540000|2024-08-05 05:25:40|184026.1|183896.1|184026.1|183896.1|184026.1|183896.1|184026.1|183896.1|1
1722835550000|2024-08-05 05:25:50|184021.6|183891.6|184022|183892|184022.2|183892.2|184021.6|183891.6|4
1722835560000|2024-08-05 05:26:00|184024.8|183894.8|184022.6|183892.6|184024.8|183894.8|184017.8|183887.8|5
1722835570000|2024-08-05 05:26:10|184022.8|183892.8|184020.1|183890.1|184024.5|183894.5|184020.1|183890.1|8
1722835580000|2024-08-05 05:26:20|184017.4|183887.4|184021.9|183891.9|184028.9|183898.9|184017.4|183887.4|17
1722835590000|2024-08-05 05:26:30|184029.1|183899.1|184021.8|183891.8|184029.1|183899.1|184017.3|183887.3|9
1722835600000|2024-08-05 05:26:40|184023|183893|184028.2|183898.2|184029.3|183899.3|184022.2|183892.2|8
1722835610000|2024-08-05 05:26:50|184028.7|183898.7|184025|183895|184028.7|183898.7|184025|183895|7
1722835620000|2024-08-05 05:27:00|184026.3|183896.3|184032.3|183902.3|184037.4|183907.4|184025.4|183895.4|11
1722835630000|2024-08-05 05:27:10|184029.9|183899.9|184033.3|183903.3|184035.5|183905.5|184029.6|183899.6|9
1722835640000|2024-08-05 05:27:20|184034.4|183904.4|184072.9|183942.9|184072.9|183942.9|184025.5|183895.5|25
1722835650000|2024-08-05 05:27:30|184193.9|184063.9|184187.1|184057.1|184195.8|184065.8|184184.9|184054.9|15
1722835660000|2024-08-05 05:27:40|184187.5|184057.5|184148.3|184018.3|184191|184061|184146.6|184016.6|10
1722835670000|2024-08-05 05:27:50|184147.4|184017.4|184122.8|183992.8|184147.4|184017.4|184121.5|183991.5|13
1722835680000|2024-08-05 05:28:00|184120|183990|184100.4|183970.4|184121.1|183991.1|184097.5|183967.5|13
1722835690000|2024-08-05 05:28:10|184101.9|183971.9|184102.5|183972.5|184102.5|183972.5|184099.8|183969.8|8
1722835700000|2024-08-05 05:28:20|184100.5|183970.5|184093.9|183963.9|184100.5|183970.5|184090.8|183960.8|13
1722835710000|2024-08-05 05:28:30|184093.6|183963.6|184092.6|183962.6|184096.8|183966.8|184091.1|183961.1|22
1722835720000|2024-08-05 05:28:40|184096.4|183966.4|184113.2|183983.2|184142.4|183983.9|184091.7|183905.6|24
1722835730000|2024-08-05 05:28:50|184116.3|183986.3|184111.3|183981.3|184131.1|183986.3|184111.3|183923.5|7
1722835740000|2024-08-05 05:29:00|184110|183980|184108.4|183978.4|184132.9|183982.3|184107.1|183916.1|23
1722835750000|2024-08-05 05:29:10|184133.2|183916.3|184085.4|183955.4|184134.5|183979.5|184083.9|183916.3|19
1722835760000|2024-08-05 05:29:20|184083.3|183953.3|184079.7|183949.7|184111.2|183980.4|184079.7|183889.6|15
1722835770000|2024-08-05 05:29:30|184111.1|183886.9|184133.9|184003.9|184133.9|184003.9|184078.1|183876.9|26
1722835780000|2024-08-05 05:29:40|184122.3|183992.3|184130.8|184000.8|184156.1|184004.1|184116.1|183948.6|28
1722835790000|2024-08-05 05:29:50|184131.2|184001.2|184133.7|184003.7|184135.1|184005.1|184128.2|183998.2|21
1722835800000|2024-08-05 05:30:00|184134.2|184004.2|184155.8|183949.7|184162.4|184004.2|184130|183948|25
1722835810000|2024-08-05 05:30:10|184162.7|183949.5|184118.4|183988.4|184162.7|184009.2|184116.8|183949.3|25
1722835820000|2024-08-05 05:30:20|184122.5|183992.5|184140.2|184010.2|184140.5|184010.5|184117.8|183987.8|22
1722835830000|2024-08-05 05:30:30|184135.4|184005.4|184137.3|184007.3|184139.6|184009.6|184128.7|183998.7|16
1722835840000|2024-08-05 05:30:40|184134.2|184004.2|184137.2|184007.2|184137.3|184007.3|184133.6|184003.6|11
1722835850000|2024-08-05 05:30:50|184134.1|184004.1|184133.6|184003.6|184137.3|184007.3|184133.6|184003.6|17
1722835860000|2024-08-05 05:31:00|184133.4|184003.4|184183.2|184053.2|184185.4|184055.4|184133.4|184003.4|22
1722835870000|2024-08-05 05:31:10|184182.9|184052.9|184176.9|184046.9|184182.9|184052.9|184160.2|184030.2|9
1722835880000|2024-08-05 05:31:20|184177.6|184047.6|184180.1|184050.1|184183.6|184053.6|184177.6|184047.6|10
1722835890000|2024-08-05 05:31:30|184180.7|184050.7|184180.8|184050.8|184184.5|184054.5|184180.2|184050.2|7
1722835900000|2024-08-05 05:31:40|184179.4|184049.4|184181|184051|184181.8|184051.8|184139.9|184009.9|15
1722835910000|2024-08-05 05:31:50|184172.5|184042.5|184176.1|184046.1|184177.7|184047.7|184172.4|184042.4|14
1722835920000|2024-08-05 05:32:00|184174.3|184044.3|184178|184048|184178.7|184048.7|184172.7|184042.7|7
1722835930000|2024-08-05 05:32:10|184179|184049|184222|184092|184225.3|184095.3|184179|184049|22
1722835940000|2024-08-05 05:32:20|184219.5|184089.5|184231.5|184101.5|184231.5|184101.5|184219.5|184089.5|26
1722835950000|2024-08-05 05:32:30|184224.3|184094.3|184213.6|184083.6|184232.8|184102.8|184211.9|184081.9|27
1722835960000|2024-08-05 05:32:40|184222.1|184092.1|184191.4|184101.4|184223.8|184116.7|184189.9|184077.8|23
1722835970000|2024-08-05 05:32:50|184190.8|184100.8|184172.7|184042.7|184219.3|184115.2|184155.3|184025.3|27
1722835980000|2024-08-05 05:33:00|184157.6|184027.6|184176.7|184046.7|184177.3|184047.3|184157.6|184027.6|25
1722835990000|2024-08-05 05:33:10|184169.3|184039.3|184180.3|184050.3|184181.9|184051.9|184164.6|184034.6|26
1722836000000|2024-08-05 05:33:20|184180.7|184050.7|184181.4|184051.4|184190.7|184060.7|184170|184040|24
1722836010000|2024-08-05 05:33:30|184188.4|184058.4|184223.3|184093.3|184223.5|184093.5|184179.7|184049.7|24
1722836020000|2024-08-05 05:33:40|184224.9|184094.9|184223.5|184093.5|184225.6|184095.6|184209|184079|18
1722836030000|2024-08-05 05:33:50|184222.5|184092.5|184203.2|184073.2|184222.5|184092.5|184201.7|184071.7|23
1722836040000|2024-08-05 05:34:00|184197.2|184067.2|184095.2|183965.2|184197.2|184067.2|184095.2|183965.2|25
1722836050000|2024-08-05 05:34:10|184096.9|183966.9|184137.4|184007.4|184143.7|184013.7|184096.3|183966.3|30
1722836060000|2024-08-05 05:34:20|184137.8|184007.8|184146|184016|184147.3|184017.3|184137.8|184007.8|21
1722836070000|2024-08-05 05:34:30|184142.9|184012.9|184167.1|183920.4|184167.3|184013.4|184098.1|183907.9|22
1722836080000|2024-08-05 05:34:40|184167.9|183927.3|184165.9|183925.2|184168.1|183927.7|184165.3|183915.5|24
1722836090000|2024-08-05 05:34:50|184166.1|183918.2|184105.1|183975.1|184168.2|183981.3|184103.5|183910.3|28
1722836100000|2024-08-05 05:35:00|184105.3|183975.3|184134.7|184004.7|184139.7|184009.7|184104.7|183974.7|28
1722836110000|2024-08-05 05:35:10|184139.7|184009.7|184128|183998|184141.1|184011.1|184127.3|183997.3|29
1722836120000|2024-08-05 05:35:20|184128.1|183998.1|184138.8|184008.8|184145.9|184015.9|184128.1|183998.1|35
1722836130000|2024-08-05 05:35:30|184138.2|184008.2|184138.5|184008.5|184149.4|184019.4|184133|184003|22
1722836140000|2024-08-05 05:35:40|184132.6|184002.6|184133.7|184003.7|184141.9|184011.9|184131|184001|28
1722836150000|2024-08-05 05:35:50|184138|184008|184130.3|184000.3|184138.6|184008.6|184128.2|183998.2|26
1722836160000|2024-08-05 05:36:00|184128.3|183998.3|184097.4|183967.4|184133.3|184003.3|184096.6|183966.6|21
1722836170000|2024-08-05 05:36:10|184099.8|183969.8|184091.6|183961.6|184103.3|183973.3|184090.1|183960.1|21
1722836180000|2024-08-05 05:36:20|184093.1|183963.1|184086|183956|184096.6|183966.6|184086|183956|30
1722836190000|2024-08-05 05:36:30|184085.5|183955.5|184115.4|183985.4|184124.7|183994.7|184085.5|183917.6|39
1722836200000|2024-08-05 05:36:40|184117.2|183987.2|184133|184003|184133.1|184003.1|184117.2|183987.2|16
1722836210000|2024-08-05 05:36:50|184132.3|184002.3|184137.9|184007.9|184138.4|184008.4|184128|183998|26
1722836220000|2024-08-05 05:37:00|184135.1|184005.1|184132|184002|184135.2|184005.2|184129.1|183999.1|22
1722836230000|2024-08-05 05:37:10|184130.9|184000.9|184139.2|184009.2|184148.8|184018.8|184128.1|183998.1|19
1722836240000|2024-08-05 05:37:20|184145.7|184015.7|184134.7|184004.7|184147.2|184017.2|184134.7|184004.7|16
1722836250000|2024-08-05 05:37:30|184136.7|184006.7|184136.1|184006.1|184137.2|184007.2|184135.3|184005.3|10
1722836260000|2024-08-05 05:37:40|184135.3|184005.3|184131.9|184001.9|184135.3|184005.3|184131.9|184001.9|5
1722836270000|2024-08-05 05:37:50|184131.4|184001.4|184131.5|184001.5|184134.3|184004.3|184126.8|183996.8|12
1722836280000|2024-08-05 05:38:00|184133.1|184003.1|184133.2|184003.2|184138.8|184008.8|184129.6|183999.6|12
1722836290000|2024-08-05 05:38:10|184132.6|184002.6|184139.9|184009.9|184143.9|184013.9|184128.3|183998.3|17
1722836300000|2024-08-05 05:38:20|184129.9|183999.9|184081.1|183951.1|184132|184002|184081.1|183951.1|10
1722836310000|2024-08-05 05:38:30|184081.2|183951.2|184081.2|183951.2|184081.2|183951.2|184081.2|183951.2|1
1722836320000|2024-08-05 05:38:40|184083|183953|184083|183953|184083|183953|184083|183953|1
1722836330000|2024-08-05 05:38:50|184083.3|183953.3|184035.1|183945.1|184083.3|183953.3|184034.1|183930.7|24
1722836340000|2024-08-05 05:39:00|184039.2|183949.2|184034.8|183944.8|184045|183955|184034|183944|32
1722836350000|2024-08-05 05:39:10|184035.4|183945.4|184035.7|183945.7|184042.9|183952.9|184031.9|183941.9|23
1722836360000|2024-08-05 05:39:20|184039.7|183949.7|184061.3|183931.3|184069.8|183950.6|184033.2|183930.7|32
1722836370000|2024-08-05 05:39:30|184064.4|183934.4|184057.4|183927.4|184064.6|183934.6|184042.7|183912.7|24
1722836380000|2024-08-05 05:39:40|184057.1|183927.1|184064.1|183934.1|184065.7|183935.7|184057.1|183927.1|17
1722836390000|2024-08-05 05:39:50|184062.8|183932.8|184043.4|183953.4|184064.2|183953.4|184042.6|183928.5|18
1722836400000|2024-08-05 05:40:00|184042.4|183952.4|184045.5|183955.5|184045.7|183955.7|184042.4|183952.4|12
1722836410000|2024-08-05 05:40:10|184043.5|183953.5|184058.5|183928.5|184063.5|183953.5|184040.6|183924.3|8
1722836420000|2024-08-05 05:40:20|184059.2|183929.2|184057.2|183927.2|184059.8|183929.8|184055.9|183925.9|12
1722836430000|2024-08-05 05:40:30|184056.4|183926.4|184065.5|183935.5|184066.3|183936.3|184056.4|183926.4|15
1722836440000|2024-08-05 05:40:40|184066.8|183936.8|184057.7|183927.7|184086.7|183956.7|184057.7|183927.7|17
1722836450000|2024-08-05 05:40:50|184108.7|183978.7|184118.1|183988.1|184120.5|183990.5|184108.4|183978.4|28
1722836460000|2024-08-05 05:41:00|184118.3|183988.3|184175.2|184045.2|184183|184053|184118.3|183988.3|21
1722836470000|2024-08-05 05:41:10|184177.7|184047.7|184120.6|183990.6|184177.7|184047.7|184113.5|183983.5|22
1722836480000|2024-08-05 05:41:20|184124.4|183994.4|184103.5|183973.5|184128.6|183998.6|184102.1|183972.1|32
1722836490000|2024-08-05 05:41:30|184108.5|183978.5|184047.8|183917.8|184109.4|183979.4|184047.5|183846.5|33
1722836500000|2024-08-05 05:41:40|184050.7|183920.7|184065|183826.6|184070.3|183920.7|184040.7|183825.1|36
1722836510000|2024-08-05 05:41:50|184058.8|183827|184053|183816.5|184063.8|183908.1|184033.5|183816.5|32
1722836520000|2024-08-05 05:42:00|184060.2|183824|184106.2|183976.2|184133.6|183977.9|184048.5|183817.9|33
1722836530000|2024-08-05 05:42:10|184105.4|183975.4|184103.5|183973.5|184111.2|183981.2|184095.6|183965.6|37
1722836540000|2024-08-05 05:42:20|184107|183977|184110.1|183980.1|184112|183982|184106.4|183976.4|33
1722836550000|2024-08-05 05:42:30|184109.2|183979.2|184112.8|183982.8|184138.8|183983.4|184108.6|183917.9|35
1722836560000|2024-08-05 05:42:40|184131.3|183923.5|184098.9|183968.9|184139.6|183983.6|184098.9|183923.5|36
1722836570000|2024-08-05 05:42:50|184099|183969|184192.3|184062.3|184194.1|184064.1|184098.2|183968.2|22
1722836580000|2024-08-05 05:43:00|184191.7|184061.7|184198.2|184068.2|184198.8|184068.8|184190.5|184060.5|15
1722836590000|2024-08-05 05:43:10|184197.7|184067.7|184190.1|184060.1|184198|184068|184189.6|184059.6|19
1722836600000|2024-08-05 05:43:20|184196.5|184066.5|184181.6|184051.6|184197.3|184067.3|184181.6|184051.6|12
1722836610000|2024-08-05 05:43:30|184185|184055|184185.8|184055.8|184185.8|184055.8|184181.3|184051.3|14
1722836620000|2024-08-05 05:43:40|184185.4|184055.4|184185.9|184055.9|184208.6|184061.9|184179.7|183999.3|25
1722836630000|2024-08-05 05:43:50|184183|184053|184186.8|184056.8|184191.6|184061.6|184182.7|184052.7|16
1722836640000|2024-08-05 05:44:00|184171.5|184041.5|184185.3|184055.3|184190.1|184060.1|184171.5|184041.5|24
1722836650000|2024-08-05 05:44:10|184186.2|184056.2|184169.7|183962.1|184186.6|184056.6|184137.4|183961.4|31
1722836660000|2024-08-05 05:44:20|184175.9|183974.5|184170.9|183962.9|184177.7|184011.2|184138.4|183961.1|35
1722836670000|2024-08-05 05:44:30|184177.2|183975.4|184178.3|183975.1|184179.4|184009.1|184138.5|183962.9|33
1722836680000|2024-08-05 05:44:40|184171.9|183963|184136.1|184006.1|184177.7|184020.2|184135.4|183963|31
1722836690000|2024-08-05 05:44:50|184140.3|184010.3|184128.4|183998.4|184148.6|184018.6|184127.2|183997.2|31
1722836700000|2024-08-05 05:45:00|184133.6|184003.6|184171.9|183962.8|184172|184008.3|184132.6|183958.3|26
1722836710000|2024-08-05 05:45:10|184172|183960.9|184171.9|183957.5|184173.1|183962.3|184167.2|183957.3|25
1722836720000|2024-08-05 05:45:20|184172.4|183959.3|184163.5|184033.5|184200.7|184041.5|184160.8|183958.7|24
1722836730000|2024-08-05 05:45:30|184168.1|184038.1|184181.4|184051.4|184189.9|184059.9|184168.1|184038.1|25
1722836740000|2024-08-05 05:45:40|184183.2|184053.2|184184.9|184054.9|184189.2|184059.2|184180.8|184050.8|23
1722836750000|2024-08-05 05:45:50|184187.3|184057.3|184179.2|183970.7|184187.3|184057.3|184139.4|183961.7|27
1722836760000|2024-08-05 05:46:00|184182.3|183978.3|184178.3|183973.1|184183.2|183979.9|184173.4|183969.2|35
1722836770000|2024-08-05 05:46:10|184183.3|183979.2|184144|184014|184183.3|184014.1|184135.8|183971.6|32
1722836780000|2024-08-05 05:46:20|184144.2|184014.2|184148.3|184018.3|184149.7|184019.7|184138.4|184008.4|29
1722836790000|2024-08-05 05:46:30|184139.9|184009.9|184145.8|184015.8|184155.4|184025.4|184139.9|184009.9|30
1722836800000|2024-08-05 05:46:40|184150.3|184020.3|184143.4|184013.4|184155.6|184025.6|184140|184010|31
1722836810000|2024-08-05 05:46:50|184140.2|184010.2|184186.6|184056.6|184187.6|184057.6|184139.9|184009.9|29
1722836820000|2024-08-05 05:47:00|184192|184062|184186.2|184056.2|184192.3|184062.3|184183.4|184053.4|22
1722836830000|2024-08-05 05:47:10|184186.3|184056.3|184217.4|184087.4|184217.4|184087.4|184180.6|184050.6|18
1722836840000|2024-08-05 05:47:20|184212.2|184082.2|184193.8|184063.8|184212.2|184082.2|184188.8|184058.8|18
1722836850000|2024-08-05 05:47:30|184190.6|184060.6|184175.6|184045.6|184197.5|184067.5|184173.2|184043.2|14
1722836860000|2024-08-05 05:47:40|184175|184045|184171|184041|184175|184045|184169|184039|15
1722836870000|2024-08-05 05:47:50|184170.3|184040.3|184165.7|184035.7|184171.2|184041.2|184165.7|184035.7|21
1722836880000|2024-08-05 05:48:00|184166|184036|184172.1|184042.1|184172.4|184042.4|184164.7|184034.7|22
1722836890000|2024-08-05 05:48:10|184170.7|184040.7|184168.7|184038.7|184172|184042|184168.1|184038.1|15
1722836900000|2024-08-05 05:48:20|184169.4|184039.4|184170.5|184040.5|184170.6|184040.6|184152.7|184022.7|26
1722836910000|2024-08-05 05:48:30|184170.4|184040.4|184213.7|184083.7|184213.7|184083.7|184153.5|184023.5|23
1722836920000|2024-08-05 05:48:40|184214.6|184084.6|184209.6|184079.6|184219.7|184089.7|184209.6|184079.6|12
1722836930000|2024-08-05 05:48:50|184210.2|184080.2|184186.5|184056.5|184211|184081|184186.5|184056.5|10
1722836940000|2024-08-05 05:49:00|184188.6|184058.6|184196.9|184066.9|184196.9|184066.9|184186.4|184056.4|18
1722836950000|2024-08-05 05:49:10|184190.6|184060.6|184200.2|184070.2|184200.2|184070.2|184190.6|184060.6|8
1722836960000|2024-08-05 05:49:20|184202.8|184072.8|184186.8|184056.8|184208.1|184078.1|184165.1|184035.1|9
1722836970000|2024-08-05 05:49:30|184183.9|184053.9|184184.6|184054.6|184191.5|184061.5|184180.2|184050.2|11
1722836980000|2024-08-05 05:49:40|184185.7|184055.7|184187.4|184057.4|184191.8|184061.8|184181.6|184051.6|14
1722836990000|2024-08-05 05:49:50|184190.5|184060.5|184181.6|184051.6|184191.5|184061.5|184166.2|184036.2|26
1722837000000|2024-08-05 05:50:00|184181|184051|184181.2|184051.2|184181.9|184051.9|184180.5|184050.5|14
1722837010000|2024-08-05 05:50:10|184180.6|184050.6|184178.1|184048.1|184184.3|184054.3|184177|184047|13
1722837020000|2024-08-05 05:50:20|184176.7|184046.7|184177.4|184047.4|184190.1|184060.1|184154.4|184024.4|24
1722837030000|2024-08-05 05:50:30|184184.6|184054.6|184208.1|184078.1|184209|184079|184176.9|184046.9|23
1722837040000|2024-08-05 05:50:40|184212.6|184082.6|184206|184076|184214|184084|184206|184076|9
1722837050000|2024-08-05 05:50:50|184207.6|184077.6|184207.9|184077.9|184212.2|184082.2|184207.6|184077.6|13
1722837060000|2024-08-05 05:51:00|184210.1|184080.1|184207.7|184077.7|184211.5|184081.5|184206.5|184076.5|6
1722837070000|2024-08-05 05:51:10|184206.9|184076.9|184209|184079|184209|184079|184203.2|184073.2|9
1722837080000|2024-08-05 05:51:20|184210.4|184080.4|184216.8|184086.8|184220.6|184090.6|184210.4|184080.4|12
1722837090000|2024-08-05 05:51:30|184218.1|184088.1|184226.2|184096.2|184230.3|184100.3|184218.1|184088.1|24
1722837100000|2024-08-05 05:51:40|184225.9|184095.9|184207.8|184077.8|184231.1|184101.1|184207.8|184077.8|19
1722837110000|2024-08-05 05:51:50|184207|184077|184396.9|184266.9|184399.2|184269.2|184207|184077|18
1722837120000|2024-08-05 05:52:00|184391.6|184261.6|184389.2|184259.2|184397.7|184267.7|184373.1|184243.1|22
1722837130000|2024-08-05 05:52:10|184388.4|184258.4|184395|184194.6|184395|184259.3|184356.1|184165.4|34
1722837140000|2024-08-05 05:52:20|184393.6|184193.4|184354.9|184224.9|184393.6|184242|184353.8|184193.4|14
1722837150000|2024-08-05 05:52:30|184357.5|184227.5|184358|184228|184362.2|184232.2|184357.5|184227.5|16
1722837160000|2024-08-05 05:52:40|184358.7|184228.7|184365.1|184235.1|184367.3|184237.3|184349.3|184219.3|20
1722837170000|2024-08-05 05:52:50|184364|184234|184439.9|184309.9|184445.1|184315.1|184362.7|184232.7|22
1722837180000|2024-08-05 05:53:00|184438.6|184308.6|184477.6|184347.6|184477.6|184347.6|184435.3|184305.3|26
1722837190000|2024-08-05 05:53:10|184478.2|184348.2|184448.1|184318.1|184501.8|184355.9|184441.3|184242.8|16
1722837200000|2024-08-05 05:53:20|184447.8|184317.8|184410.1|184280.1|184482.4|184318.5|184410.1|184240.2|29
1722837210000|2024-08-05 05:53:30|184409.6|184279.6|184402.3|184272.3|184436.5|184306.5|184399.5|184269.5|15
1722837220000|2024-08-05 05:53:40|184400.9|184270.9|184404.2|184274.2|184404.2|184274.2|184400.9|184270.9|6
1722837230000|2024-08-05 05:53:50|184404.1|184274.1|184393.2|184263.2|184404.1|184274.1|184392.7|184262.7|4
1722837240000|2024-08-05 05:54:00|184396.9|184266.9|184396.9|184266.9|184396.9|184266.9|184396.9|184266.9|1
1722837250000|2024-08-05 05:54:10|184396.7|184266.7|184390.3|184260.3|184396.7|184266.7|184390.2|184260.2|3
1722837260000|2024-08-05 05:54:20|184397.2|184267.2|184401.3|184271.3|184405.7|184275.7|184397.2|184267.2|15
1722837270000|2024-08-05 05:54:30|184402.3|184272.3|184485.9|184355.9|184501.4|184371.4|184401.6|184271.6|26
1722837280000|2024-08-05 05:54:40|184486.4|184356.4|184459.6|184329.6|184496.2|184366.2|184458|184328|16
1722837290000|2024-08-05 05:54:50|184460.7|184330.7|184514.2|184384.2|184548.2|184388.4|184453.3|184323.3|22
1722837300000|2024-08-05 05:55:00|184515.6|184385.6|184515.3|184385.3|184554.6|184397|184514.4|184354.6|32
1722837310000|2024-08-05 05:55:10|184519.4|184389.4|184512|184382|184521.2|184391.2|184507.4|184377.4|36
1722837320000|2024-08-05 05:55:20|184511.6|184381.6|184515.1|184385.1|184517.3|184387.3|184509.5|184379.5|27
1722837330000|2024-08-05 05:55:30|184515|184385|184454.9|184324.9|184515|184385|184454.9|184324.9|21
1722837340000|2024-08-05 05:55:40|184451.1|184321.1|184446.1|184316.1|184472.9|184342.9|184389.6|184259.6|25
1722837350000|2024-08-05 05:55:50|184445.7|184315.7|184415.2|184285.2|184445.7|184315.7|184395.6|184265.6|21
1722837360000|2024-08-05 05:56:00|184416.8|184286.8|184393.3|184263.3|184417.4|184287.4|184382|184252|27
1722837370000|2024-08-05 05:56:10|184392.5|184262.5|184390.1|184260.1|184392.8|184262.8|184381.2|184251.2|14
1722837380000|2024-08-05 05:56:20|184381.2|184251.2|184456.2|184326.2|184467.7|184337.7|184381.2|184251.2|26
1722837390000|2024-08-05 05:56:30|184454.2|184324.2|184425.3|184295.3|184454.2|184324.2|184425.1|184295.1|25
1722837400000|2024-08-05 05:56:40|184426|184296|184432.3|184302.3|184453.4|184323.4|184419.2|184289.2|28
1722837410000|2024-08-05 05:56:50|184431.2|184301.2|184430.4|184300.4|184433|184303|184427.4|184297.4|28
1722837420000|2024-08-05 05:57:00|184431.1|184301.1|184434.5|184304.5|184437.3|184307.3|184430.4|184300.4|23
1722837430000|2024-08-05 05:57:10|184435.6|184305.6|184434.1|184304.1|184447.9|184317.9|184428.7|184298.7|23
1722837440000|2024-08-05 05:57:20|184431.6|184301.6|184429.9|184299.9|184434.3|184304.3|184428.4|184298.4|15
1722837450000|2024-08-05 05:57:30|184429.5|184299.5|184408.3|184278.3|184433.1|184303.1|184404.9|184274.9|16
1722837460000|2024-08-05 05:57:40|184413.1|184283.1|184390.7|184260.7|184413.1|184283.1|184386.7|184256.7|5
1722837470000|2024-08-05 05:57:50|184391.9|184261.9|184395|184265|184403.4|184273.4|184390.8|184260.8|17
1722837480000|2024-08-05 05:58:00|184394.5|184264.5|184372.9|184242.9|184395.7|184265.7|184367.5|184237.5|18
1722837490000|2024-08-05 05:58:10|184374|184244|184397.3|184267.3|184397.3|184267.3|184373.4|184243.4|17
1722837500000|2024-08-05 05:58:20|184394.5|184264.5|184367.8|184237.8|184397|184267|184367.8|184237.8|10
1722837510000|2024-08-05 05:58:30|184363.4|184233.4|184333.9|184203.9|184363.4|184233.4|184306.8|184176.8|17
1722837520000|2024-08-05 05:58:40|184332.2|184202.2|184335.4|184205.4|184336.9|184206.9|184332.2|184202.2|14
1722837530000|2024-08-05 05:58:50|184334.5|184204.5|184333.9|184203.9|184335.9|184205.9|184331.5|184201.5|24
1722837540000|2024-08-05 05:59:00|184333.2|184203.2|184325|184195|184336.2|184206.2|184323.3|184193.3|25
1722837550000|2024-08-05 05:59:10|184322.1|184192.1|184272.2|184142.2|184322.1|184192.1|184247.9|184117.9|33
1722837560000|2024-08-05 05:59:20|184270.6|184140.6|184247.6|184117.6|184271|184141|184242.3|184112.3|32
1722837570000|2024-08-05 05:59:30|184246.6|184116.6|184253|184123|184268.7|184138.7|184246.6|184116.6|27
1722837580000|2024-08-05 05:59:40|184269.7|184139.7|184274.6|184144.6|184279.1|184149.1|184253.6|184123.6|30
1722837590000|2024-08-05 05:59:50|184269.6|184139.6|184255.9|184125.9|184275.6|184145.6|184251.4|184121.4|19
1722837600000|2024-08-05 06:00:00|184262.2|184132.2|184316.4|184186.4|184318.2|184188.2|184262.2|184132.2|38
1722837610000|2024-08-05 06:00:10|184310.1|184180.1|184357|184227|184372.3|184242.3|184309.4|184179.4|31
1722837620000|2024-08-05 06:00:20|184357.2|184227.2|184428.9|184298.9|184430.1|184300.1|184306.7|184176.7|39
1722837630000|2024-08-05 06:00:30|184425.9|184295.9|184455.1|184325.1|184492.7|184340.8|184421.5|184287.1|34
1722837640000|2024-08-05 06:00:40|184491.4|184290.4|184460|184330|184491.4|184330|184401.8|184261.5|39
1722837650000|2024-08-05 06:00:50|184454.9|184324.9|184606.3|184476.3|184606.3|184476.3|184449.4|184319.4|38
1722837660000|2024-08-05 06:01:00|184605.4|184475.4|184536|184406|184605.4|184475.4|184521.6|184391.6|40
1722837670000|2024-08-05 06:01:10|184537.6|184407.6|184439.5|184309.5|184537.6|184407.6|184439.5|184309.5|35
1722837680000|2024-08-05 06:01:20|184438.3|184308.3|184459.6|184329.6|184477.3|184347.3|184420.3|184290.3|38
1722837690000|2024-08-05 06:01:30|184461.9|184331.9|184501.2|184371.2|184503.8|184373.8|184457|184327|34
1722837700000|2024-08-05 06:01:40|184505.2|184375.2|184539.8|184409.8|184553.2|184423.2|184505.2|184375.2|36
1722837710000|2024-08-05 06:01:50|184540.5|184410.5|184520.2|184390.2|184582.9|184452.9|184520.2|184390.2|38
1722837720000|2024-08-05 06:02:00|184530.7|184400.7|184500.3|184370.3|184531.8|184401.8|184474.9|184344.9|33
1722837730000|2024-08-05 06:02:10|184500.5|184370.5|184478.2|184348.2|184511.5|184381.5|184477.9|184347.9|37
1722837740000|2024-08-05 06:02:20|184476.7|184346.7|184523.5|184393.5|184524.5|184394.5|184473.6|184343.6|35
1722837750000|2024-08-05 06:02:30|184526.1|184396.1|184501.8|184371.8|184526.1|184396.1|184501.8|184371.8|33
1722837760000|2024-08-05 06:02:40|184499.1|184369.1|184492.3|184362.3|184508.2|184378.2|184490|184360|33
1722837770000|2024-08-05 06:02:50|184511.9|184381.9|184638|184508|184640.3|184510.3|184511.9|184381.9|35
1722837780000|2024-08-05 06:03:00|184623.9|184493.9|184608.5|184478.5|184623.9|184493.9|184602.5|184472.5|36
1722837790000|2024-08-05 06:03:10|184607.9|184477.9|184638.3|184508.3|184647.8|184517.8|184588.8|184458.8|31
1722837800000|2024-08-05 06:03:20|184639.9|184509.9|184785.6|184655.6|184785.8|184655.8|184639.9|184509.9|37
1722837810000|2024-08-05 06:03:30|184786|184656|184820.4|184690.4|184821.2|184691.2|184786|184656|30
1722837820000|2024-08-05 06:03:40|184821|184691|184746.8|184616.8|184821|184691|184718.4|184588.4|35
1722837830000|2024-08-05 06:03:50|184747|184617|184685|184555|184747|184617|184685|184555|37
1722837840000|2024-08-05 06:04:00|184684.6|184554.6|184670.7|184540.7|184697.6|184567.6|184658.6|184528.6|36
1722837850000|2024-08-05 06:04:10|184670.3|184540.3|184650.4|184520.4|184688.8|184547.7|184650.4|184487.5|33
1722837860000|2024-08-05 06:04:20|184641.3|184511.3|184632.6|184502.6|184702.1|184525.3|184623.1|184472.1|35
1722837870000|2024-08-05 06:04:30|184634.5|184504.5|184640.6|184510.6|184681.4|184510.6|184611.9|184461.7|36
1722837880000|2024-08-05 06:04:40|184647|184517|184681.3|184551.3|184691.9|184561.9|184646.8|184516.8|34
1722837890000|2024-08-05 06:04:50|184683.4|184553.4|184745.8|184615.8|184778.6|184615.8|184678.3|184548.3|31
1722837900000|2024-08-05 06:05:00|184745.2|184615.2|184689.5|184559.5|184745.6|184615.2|184689.5|184541.5|35
1722837910000|2024-08-05 06:05:10|184689.9|184559.9|184622.2|184492.2|184726.1|184596.1|184622.2|184455|38
1722837920000|2024-08-05 06:05:20|184620.4|184490.4|184648.4|184518.4|184655.2|184525.2|184597|184467|38
1722837930000|2024-08-05 06:05:30|184649.4|184519.4|184681.7|184551.7|184723.8|184562.4|184644.9|184514.9|31
1722837940000|2024-08-05 06:05:40|184683.2|184553.2|184675.2|184545.2|184684.5|184554.5|184667.5|184537.5|30
1722837950000|2024-08-05 06:05:50|184679.8|184549.8|184750.8|184620.8|184784.1|184643.8|184679.8|184549.8|27
1722837960000|2024-08-05 06:06:00|184750.6|184620.6|184719.6|184589.6|184775.8|184645.8|184716.1|184586.1|36
1722837970000|2024-08-05 06:06:10|184719|184589|184695.3|184486|184723.9|184593.9|184654.3|184469.3|35
1722837980000|2024-08-05 06:06:20|184688|184486.1|184680.8|184550.8|184724.7|184558.3|184644|184474.4|36
1722837990000|2024-08-05 06:06:30|184679.6|184549.6|184681.3|184551.3|184687.1|184557.1|184661.8|184478.4|29
1722838000000|2024-08-05 06:06:40|184668.7|184538.7|184713.8|184583.8|184716.7|184586.7|184659.9|184483.3|32
1722838010000|2024-08-05 06:06:50|184742.3|184612.3|184766.7|184636.7|184822.4|184692.4|184732.6|184513.1|36
1722838020000|2024-08-05 06:07:00|184757.1|184627.1|184778.2|184648.2|184778.2|184648.2|184735.3|184532.7|37
1722838030000|2024-08-05 06:07:10|184780.2|184650.2|184830.4|184700.4|184836.5|184706.5|184778.4|184648.4|24
1722838040000|2024-08-05 06:07:20|184827.3|184697.3|184798.3|184668.3|184829|184699|184793.8|184663.8|28
1722838050000|2024-08-05 06:07:30|184806.9|184676.9|184786.2|184656.2|184808.6|184678.6|184786.2|184656.2|33
1722838060000|2024-08-05 06:07:40|184788.4|184658.4|184802.2|184672.2|184804.7|184674.7|184776.4|184646.4|30
1722838070000|2024-08-05 06:07:50|184802|184672|184803|184673|184803|184673|184789.2|184659.2|29
1722838080000|2024-08-05 06:08:00|184801.6|184671.6|184803.1|184673.1|184809.3|184679.3|184781.3|184651.3|28
1722838090000|2024-08-05 06:08:10|184802.5|184672.5|184792|184662|184802.5|184672.5|184786.6|184656.6|33
1722838100000|2024-08-05 06:08:20|184791.8|184661.8|184795.3|184665.3|184795.3|184665.3|184789.5|184659.5|23
1722838110000|2024-08-05 06:08:30|184794.5|184664.5|184790.7|184660.7|184806|184676|184773.6|184643.6|34
1722838120000|2024-08-05 06:08:40|184781|184651|184794.5|184664.5|184800.1|184670.1|184777.5|184647.5|35
1722838130000|2024-08-05 06:08:50|184799.4|184669.4|184794|184664|184810.1|184680.1|184789.8|184659.8|31
1722838140000|2024-08-05 06:09:00|184791.1|184661.1|184781.5|184651.5|184795.3|184665.3|184774.4|184644.4|38
1722838150000|2024-08-05 06:09:10|184782.2|184652.2|184782.7|184652.7|184787|184657|184776.8|184646.8|33
1722838160000|2024-08-05 06:09:20|184783.3|184653.3|184784.2|184654.2|184786.1|184656.1|184768.9|184638.9|32
1722838170000|2024-08-05 06:09:30|184785|184655|184782.7|184652.7|184787.3|184657.3|184772.9|184642.9|32
1722838180000|2024-08-05 06:09:40|184782.9|184652.9|184789.5|184659.5|184796.6|184666.6|184782.9|184652.9|34
1722838190000|2024-08-05 06:09:50|184782.9|184652.9|184773.5|184643.5|184787|184657|184766.5|184636.5|30
1722838200000|2024-08-05 06:10:00|184766.5|184636.5|184723.2|184593.2|184781.5|184651.5|184722.1|184592.1|33
1722838210000|2024-08-05 06:10:10|184725|184595|184717.9|184587.9|184737.5|184607.5|184712.9|184582.9|35
1722838220000|2024-08-05 06:10:20|184727.7|184597.7|184719.2|184589.2|184727.7|184597.7|184716.3|184586.3|30
1722838230000|2024-08-05 06:10:30|184721.3|184591.3|184664.8|184459.5|184722.6|184592.6|184635.5|184458.6|33
1722838240000|2024-08-05 06:10:40|184666.3|184459.8|184662.3|184459.3|184672.5|184463|184651.7|184446.5|39
1722838250000|2024-08-05 06:10:50|184630.2|184500.2|184562.5|184432.5|184679.2|184500.2|184562.5|184432.5|28
1722838260000|2024-08-05 06:11:00|184572|184442|184570.2|184440.2|184575.6|184445.6|184566.7|184436.7|16
1722838270000|2024-08-05 06:11:10|184566.8|184436.8|184558.8|184428.8|184593.6|184463.6|184558.8|184428.8|22
1722838280000|2024-08-05 06:11:20|184560.5|184430.5|184567.3|184437.3|184567.3|184437.3|184559.1|184429.1|23
1722838290000|2024-08-05 06:11:30|184565.7|184435.7|184567.2|184437.2|184574.7|184444.7|184565|184435|25
1722838300000|2024-08-05 06:11:40|184566|184436|184504.9|184374.9|184571.4|184441.4|184495.1|184365.1|36
1722838310000|2024-08-05 06:11:50|184505.2|184375.2|184483|184353|184509.3|184379.3|184478.7|184348.7|37
1722838320000|2024-08-05 06:12:00|184488.1|184358.1|184555.1|184425.1|184559.2|184429.2|184488.1|184358.1|36
1722838330000|2024-08-05 06:12:10|184557.4|184427.4|184501.9|184371.9|184564.2|184434.2|184496.4|184366.4|30
1722838340000|2024-08-05 06:12:20|184473.4|184343.4|184467.1|184337.1|184477.9|184347.9|184457.5|184327.5|30
1722838350000|2024-08-05 06:12:30|184514.9|184384.9|184568.8|184438.8|184571|184441|184478.6|184348.6|30
1722838360000|2024-08-05 06:12:40|184568.6|184438.6|184505.9|184375.9|184568.6|184438.6|184505.9|184375.9|39
1722838370000|2024-08-05 06:12:50|184505.8|184375.8|184513.3|184383.3|184513.3|184383.3|184496.5|184366.5|30
1722838380000|2024-08-05 06:13:00|184516.5|184386.5|184507.7|184377.7|184518.1|184388.1|184503.5|184373.5|33
1722838390000|2024-08-05 06:13:10|184507.4|184377.4|184503.9|184373.9|184513.7|184383.7|184496.7|184366.7|25
1722838400000|2024-08-05 06:13:20|184503.7|184373.7|184510.2|184380.2|184517.1|184387.1|184503.7|184373.7|19
1722838410000|2024-08-05 06:13:30|184511.4|184381.4|184511.1|184381.1|184551|184421|184511.1|184381.1|35
1722838420000|2024-08-05 06:13:40|184508.8|184378.8|184569.4|184439.4|184571.2|184441.2|184496.3|184366.3|32
1722838430000|2024-08-05 06:13:50|184568.6|184438.6|184562.6|184432.6|184572.2|184442.2|184561.8|184431.8|19
1722838440000|2024-08-05 06:14:00|184564.7|184434.7|184566.9|184436.9|184568.5|184438.5|184561.9|184431.9|19
1722838450000|2024-08-05 06:14:10|184564.7|184434.7|184574|184444|184577.7|184447.7|184563.1|184433.1|21
1722838460000|2024-08-05 06:14:20|184576.6|184446.6|184579.3|184449.3|184581.6|184451.6|184574.1|184444.1|25
1722838470000|2024-08-05 06:14:30|184580.3|184450.3|184565|184435|184581.9|184451.9|184560.5|184430.5|26
1722838480000|2024-08-05 06:14:40|184565.2|184435.2|184570.4|184440.4|184575.1|184445.1|184539.4|184409.4|30
1722838490000|2024-08-05 06:14:50|184569.6|184439.6|184583|184453|184600|184470|184569.6|184439.6|27
1722838500000|2024-08-05 06:15:00|184583.9|184453.9|184567.9|184437.9|184583.9|184453.9|184567.9|184437.9|25
1722838510000|2024-08-05 06:15:10|184566.7|184436.7|184549.6|184419.6|184568|184438|184534.3|184404.3|33
1722838520000|2024-08-05 06:15:20|184549.4|184419.4|184549.5|184419.5|184550|184420|184544.4|184414.4|24
1722838530000|2024-08-05 06:15:30|184549.2|184419.2|184549.5|184419.5|184558.3|184428.3|184542.8|184412.8|27
1722838540000|2024-08-05 06:15:40|184549.8|184419.8|184567.3|184437.3|184568.8|184438.8|184549.8|184419.8|25
1722838550000|2024-08-05 06:15:50|184565.5|184435.5|184547.4|184417.4|184573.5|184443.5|184546.3|184416.3|26
1722838560000|2024-08-05 06:16:00|184549|184419|184539.8|184409.8|184564.3|184434.3|184539|184409|22
1722838570000|2024-08-05 06:16:10|184541.7|184411.7|184523.3|184393.3|184541.7|184411.7|184515.9|184385.9|29
1722838580000|2024-08-05 06:16:20|184523.1|184393.1|184523|184393|184525.4|184395.4|184516.4|184386.4|27
1722838590000|2024-08-05 06:16:30|184523.6|184393.6|184561.2|184431.2|184569.4|184439.4|184523.6|184393.6|32
1722838600000|2024-08-05 06:16:40|184560.6|184430.6|184564.6|184434.6|184573.5|184443.5|184559.3|184429.3|23
1722838610000|2024-08-05 06:16:50|184566.2|184436.2|184551.1|184421.1|184568.4|184438.4|184551.1|184421.1|23
1722838620000|2024-08-05 06:17:00|184555.8|184425.8|184571.1|184441.1|184583.3|184453.3|184542.2|184412.2|34
1722838630000|2024-08-05 06:17:10|184571.3|184441.3|184562.3|184432.3|184572.4|184442.4|184557.7|184427.7|23
1722838640000|2024-08-05 06:17:20|184562.7|184432.7|184565.3|184435.3|184571|184441|184559|184429|18
1722838650000|2024-08-05 06:17:30|184565.1|184435.1|184562.2|184432.2|184567.4|184437.4|184559.9|184429.9|16
1722838660000|2024-08-05 06:17:40|184564.6|184434.6|184519.7|184389.7|184564.6|184434.6|184496.2|184366.2|26
1722838670000|2024-08-05 06:17:50|184522.3|184392.3|184545|184415|184549.4|184419.4|184522.3|184392.3|33
1722838680000|2024-08-05 06:18:00|184544.6|184414.6|184533|184403|184547.7|184417.7|184532|184402|27
1722838690000|2024-08-05 06:18:10|184540.4|184410.4|184529.3|184399.3|184545.3|184415.3|184529.3|184399.3|30
1722838700000|2024-08-05 06:18:20|184535.7|184405.7|184555.7|184425.7|184556|184426|184522.2|184392.2|25
1722838710000|2024-08-05 06:18:30|184560.5|184430.5|184580|184450|184589.7|184459.7|184544.7|184414.7|32
1722838720000|2024-08-05 06:18:40|184583.6|184453.6|184574.7|184444.7|184586.5|184456.5|184573.6|184443.6|32
1722838730000|2024-08-05 06:18:50|184575.3|184445.3|184571.2|184441.2|184578.6|184448.6|184568.6|184438.6|28
1722838740000|2024-08-05 06:19:00|184573|184443|184570.2|184440.2|184574|184444|184568|184438|26
1722838750000|2024-08-05 06:19:10|184572.6|184442.6|184575.6|184445.6|184576.8|184446.8|184567.4|184437.4|23
1722838760000|2024-08-05 06:19:20|184566.8|184436.8|184661.7|184531.7|184688.4|184558.4|184566.8|184436.8|29
1722838770000|2024-08-05 06:19:30|184656.9|184526.9|184651.6|184521.6|184657.4|184527.4|184644|184514|30
1722838780000|2024-08-05 06:19:40|184651.8|184521.8|184578.3|184448.3|184656.4|184526.4|184578.3|184448.3|35
1722838790000|2024-08-05 06:19:50|184578.9|184448.9|184598.7|184468.7|184599.1|184469.1|184576.6|184446.6|34
1722838800000|2024-08-05 06:20:00|184597|184467|184590.1|184460.1|184599.8|184469.8|184575|184445|36
1722838810000|2024-08-05 06:20:10|184593|184463|184597.2|184467.2|184602|184472|184566.9|184436.9|36
1722838820000|2024-08-05 06:20:20|184594.7|184464.7|184588.1|184458.1|184603.3|184473.3|184576|184446|36
1722838830000|2024-08-05 06:20:30|184579.5|184449.5|184443.5|184313.5|184586.6|184456.6|184425.7|184295.7|36
1722838840000|2024-08-05 06:20:40|184444.6|184314.6|184431.6|184301.6|184445.4|184315.4|184422.9|184292.9|34
1722838850000|2024-08-05 06:20:50|184428.5|184298.5|184423.7|184293.7|184428.5|184298.5|184406.1|184276.1|31
1722838860000|2024-08-05 06:21:00|184418.6|184288.6|184384.2|184254.2|184419.3|184289.3|184384.2|184254.2|36
1722838870000|2024-08-05 06:21:10|184389.4|184259.4|184455.8|184325.8|184477.3|184347.3|184386.9|184256.9|35
1722838880000|2024-08-05 06:21:20|184455.9|184325.9|184439.4|184309.4|184456.6|184326.6|184413.1|184283.1|34
1722838890000|2024-08-05 06:21:30|184439.5|184309.5|184444.8|184314.8|184446.9|184316.9|184404.9|184274.9|35
1722838900000|2024-08-05 06:21:40|184444.6|184314.6|184429.1|184299.1|184447.5|184317.5|184418.2|184288.2|32
1722838910000|2024-08-05 06:21:50|184424.2|184294.2|184424.4|184294.4|184435.6|184305.6|184416.3|184286.3|35
1722838920000|2024-08-05 06:22:00|184426.3|184296.3|184416.8|184286.8|184434.8|184304.8|184415.6|184285.6|39
1722838930000|2024-08-05 06:22:10|184416.9|184286.9|184438.3|184308.3|184440|184310|184416.6|184286.6|32
1722838940000|2024-08-05 06:22:20|184438.4|184308.4|184429.5|184299.5|184458.5|184328.5|184427.9|184297.9|36
1722838950000|2024-08-05 06:22:30|184429.9|184299.9|184412.9|184282.9|184430.8|184300.8|184394.8|184264.8|34
1722838960000|2024-08-05 06:22:40|184414|184284|184421.2|184291.2|184422.7|184292.7|184409.5|184279.5|32
1722838970000|2024-08-05 06:22:50|184422.5|184292.5|184420.6|184290.6|184437.6|184307.6|184416.5|184286.5|34
1722838980000|2024-08-05 06:23:00|184425.9|184295.9|184437.6|184307.6|184445.9|184315.9|184425.5|184295.5|23
1722838990000|2024-08-05 06:23:10|184437.7|184307.7|184442|184312|184449.8|184319.8|184434.8|184304.8|29
1722839000000|2024-08-05 06:23:20|184441.4|184311.4|184456.5|184326.5|184456.5|184326.5|184441.1|184311.1|28
1722839010000|2024-08-05 06:23:30|184505.3|184375.3|184495.8|184365.8|184515.9|184385.9|184492.8|184362.8|35
1722839020000|2024-08-05 06:23:40|184494.5|184364.5|184455.2|184325.2|184497.5|184367.5|184455.2|184325.2|35
1722839030000|2024-08-05 06:23:50|184453.1|184323.1|184444.6|184314.6|184477.5|184347.5|184444.6|184314.6|27
1722839040000|2024-08-05 06:24:00|184450.1|184320.1|184426.7|184296.7|184458.2|184328.2|184426.7|184296.7|28
1722839050000|2024-08-05 06:24:10|184427.5|184297.5|184438|184308|184455.9|184325.9|184427.5|184297.5|38
1722839060000|2024-08-05 06:24:20|184435.2|184305.2|184423|184293|184457.8|184327.8|184423|184293|35
1722839070000|2024-08-05 06:24:30|184421.9|184291.9|184420.7|184290.7|184437|184307|184407.8|184277.8|32
1722839080000|2024-08-05 06:24:40|184420.1|184290.1|184422.3|184292.3|184434.3|184304.3|184415.5|184285.5|34
1722839090000|2024-08-05 06:24:50|184423.7|184293.7|184415.8|184285.8|184426|184296|184406|184276|35
1722839100000|2024-08-05 06:25:00|184423|184293|184477.9|184347.9|184477.9|184347.9|184423|184293|33
1722839110000|2024-08-05 06:25:10|184475.9|184345.9|184435.1|184305.1|184481.3|184351.3|184428.4|184298.4|32
1722839120000|2024-08-05 06:25:20|184436.1|184306.1|184424.1|184294.1|184443.3|184313.3|184424.1|184294.1|35
1722839130000|2024-08-05 06:25:30|184422.3|184292.3|184460.4|184330.4|184479.5|184349.5|184421.7|184291.7|35
1722839140000|2024-08-05 06:25:40|184455.6|184325.6|184453.8|184323.8|184478.6|184348.6|184444.7|184314.7|36
1722839150000|2024-08-05 06:25:50|184454.4|184324.4|184428.2|184298.2|184456.1|184326.1|184426.3|184296.3|36
1722839160000|2024-08-05 06:26:00|184426.2|184296.2|184378|184248|184430.3|184300.3|184370.6|184240.6|37
1722839170000|2024-08-05 06:26:10|184372|184242|184306.4|184176.4|184380.2|184250.2|184304.8|184174.8|36
1722839180000|2024-08-05 06:26:20|184308.1|184178.1|184269.3|184139.3|184326.8|184196.8|184269.3|184139.3|35
1722839190000|2024-08-05 06:26:30|184275|184145|184269.9|184139.9|184289.2|184159.2|184259.2|184129.2|33
1722839200000|2024-08-05 06:26:40|184268.5|184138.5|184268.7|184138.7|184278.7|184148.7|184268.5|184138.5|35
1722839210000|2024-08-05 06:26:50|184267.1|184137.1|184294.3|184164.3|184294.3|184164.3|184267.1|184137.1|32
1722839220000|2024-08-05 06:27:00|184291.7|184161.7|184282.1|184152.1|184296.2|184166.2|184278.6|184148.6|38
1722839230000|2024-08-05 06:27:10|184283.6|184153.6|184266.7|184136.7|184286.3|184156.3|184263.5|184133.5|30
1722839240000|2024-08-05 06:27:20|184264.4|184134.4|184145.4|184015.4|184267.9|184137.9|184145.4|184015.4|36
1722839250000|2024-08-05 06:27:30|184197|183987.1|183989.5|183859.5|184197|184036.2|183981.9|183851.9|36
1722839260000|2024-08-05 06:27:40|183990.2|183860.2|184063.7|183933.7|184115.4|183985.4|183985.2|183855.2|38
1722839270000|2024-08-05 06:27:50|184066.5|183936.5|184062.3|183932.3|184084.6|183954.6|184053.5|183923.5|35
1722839280000|2024-08-05 06:28:00|184066.2|183936.2|184127.5|183997.5|184127.5|183997.5|184036|183906|36
1722839290000|2024-08-05 06:28:10|184120.9|183990.9|184075.2|183945.2|184125.3|183995.3|184074.5|183944.5|37
1722839300000|2024-08-05 06:28:20|184073.7|183943.7|184097.3|183967.3|184102|183972|184073.7|183943.7|28
1722839310000|2024-08-05 06:28:30|184099.2|183969.2|184056.8|183926.8|184112.9|183969.2|184054.4|183910|28
1722839320000|2024-08-05 06:28:40|184062.7|183932.7|184034.1|183904.1|184074.8|183944.8|184028.8|183898.8|29
1722839330000|2024-08-05 06:28:50|184034|183904|184041|183911|184044.2|183914.2|184029.7|183899.7|32
1722839340000|2024-08-05 06:29:00|184042.5|183912.5|184043.3|183913.3|184058.7|183928.7|184040.3|183910.3|33
1722839350000|2024-08-05 06:29:10|184048.7|183918.7|184099|183969|184100.2|183970.2|184039.6|183909.6|37
1722839360000|2024-08-05 06:29:20|184096.5|183966.5|184119.3|183989.3|184185.1|184055.1|184086.9|183956.9|36
1722839370000|2024-08-05 06:29:30|184119.6|183989.6|184137.1|184007.1|184142.1|184012.1|184102.6|183972.6|26
1722839380000|2024-08-05 06:29:40|184139.5|184009.5|184163.4|184033.4|184165.2|184035.2|184136.1|184006.1|26
1722839390000|2024-08-05 06:29:50|184160.1|184030.1|184152.2|184022.2|184172.7|184042.7|184139.5|184009.5|27
1722839400000|2024-08-05 06:30:00|184163.7|184033.7|184171.2|184041.2|184198.7|184068.7|184153.8|184023.8|38
1722839410000|2024-08-05 06:30:10|184167.9|184037.9|184111.8|183981.8|184183|184053|184095.8|183965.8|37
1722839420000|2024-08-05 06:30:20|184112.2|183982.2|184106|183976|184119.1|183989.1|184103.8|183973.8|36
1722839430000|2024-08-05 06:30:30|184105|183975|184100.3|183970.3|184110.7|183980.7|184090.4|183960.4|35
1722839440000|2024-08-05 06:30:40|184097|183967|184106.1|183976.1|184116.3|183986.3|184097|183967|35
1722839450000|2024-08-05 06:30:50|184103.8|183973.8|184142.4|184012.4|184142.4|184012.4|184103.8|183973.8|37
1722839460000|2024-08-05 06:31:00|184140.1|184010.1|184093.6|183963.6|184141.9|184011.9|184093.6|183963.6|38
1722839470000|2024-08-05 06:31:10|184094.7|183964.7|184102.5|183972.5|184108.3|183978.3|184094.4|183964.4|29
1722839480000|2024-08-05 06:31:20|184092.4|183962.4|184093.4|183963.4|184144.6|184014.6|184092.3|183962.3|39
1722839490000|2024-08-05 06:31:30|184091.7|183961.7|184143.4|184013.4|184184.5|184054.5|184058.5|183928.5|28
1722839500000|2024-08-05 06:31:40|184143.7|184013.7|184094.5|183964.5|184145.5|184015.5|184079.4|183949.4|33
1722839510000|2024-08-05 06:31:50|184102.5|183972.5|184099.5|183969.5|184147.2|183981.5|184089.9|183941|40
1722839520000|2024-08-05 06:32:00|184104.8|183974.8|184133.4|184003.4|184145|184015|184087.8|183957.8|37
1722839530000|2024-08-05 06:32:10|184130|184000|184190.7|184060.7|184193.9|184063.9|184130|184000|36
1722839540000|2024-08-05 06:32:20|184193|184063|184207.5|184077.5|184207.5|184077.5|184186.2|184056.2|37
1722839550000|2024-08-05 06:32:30|184203|184073|184198.7|184068.7|184224.1|184094.1|184186.9|184056.9|35
1722839560000|2024-08-05 06:32:40|184196.9|184066.9|184186.7|184056.7|184211|184081|184171.3|184041.3|36
1722839570000|2024-08-05 06:32:50|184190.5|184060.5|184195.1|184065.1|184195.1|184065.1|184178.4|184048.4|36
1722839580000|2024-08-05 06:33:00|184198.8|184068.8|184249.3|184119.3|184287.4|184126.1|184198.8|184068.8|33
1722839590000|2024-08-05 06:33:10|184249.1|184119.1|184254.3|184124.3|184271.3|184141.3|184245.5|184115.5|36
1722839600000|2024-08-05 06:33:20|184254.5|184124.5|184150.9|184020.9|184254.5|184124.5|184150.9|184020.9|33
1722839610000|2024-08-05 06:33:30|184148.2|184018.2|184149.3|184019.3|184158.5|184028.5|184142.9|184012.9|36
1722839620000|2024-08-05 06:33:40|184218.3|184088.3|184224.1|184094.1|184241.4|184111.4|184216.9|184086.9|33
1722839630000|2024-08-05 06:33:50|184228|184098|184213.8|184083.8|184232.4|184102.4|184212.8|184082.8|37
1722839640000|2024-08-05 06:34:00|184218|184088|184064.2|183934.2|184218|184088|184045.2|183915.2|38
1722839650000|2024-08-05 06:34:10|184056.7|183926.7|184110.7|183909.3|184110.7|183941.7|184039.3|183909.3|35
1722839660000|2024-08-05 06:34:20|184071.4|183941.4|184116.7|183986.7|184119.1|183989.1|184069.3|183939.3|38
1722839670000|2024-08-05 06:34:30|184114.6|183984.6|184110.7|183902.7|184114.8|183984.8|184064.9|183902.7|32
1722839680000|2024-08-05 06:34:40|184078.5|183948.5|184058.4|183928.4|184109.8|183948.5|184052.5|183897|38
1722839690000|2024-08-05 06:34:50|184059.3|183929.3|184034.8|183904.8|184067.6|183937.6|184000.5|183870.5|40
1722839700000|2024-08-05 06:35:00|184037|183907|183990.8|183860.8|184037|183907|183975.2|183845.2|39
1722839710000|2024-08-05 06:35:10|183987.6|183857.6|183994|183864|184021.6|183891.6|183987.6|183857.6|40
1722839720000|2024-08-05 06:35:20|183985.6|183855.6|183985.5|183855.5|184001.3|183871.3|183983.2|183853.2|37
1722839730000|2024-08-05 06:35:30|183983.5|183853.5|183972.8|183842.8|183994.6|183864.6|183972.8|183842.8|36
1722839740000|2024-08-05 06:35:40|183971.2|183841.2|183971|183841|183977|183847|183962.3|183832.3|28
1722839750000|2024-08-05 06:35:50|183976.5|183846.5|183978|183848|183991.3|183861.3|183969.4|183839.4|33
1722839760000|2024-08-05 06:36:00|183980.4|183850.4|183982.2|183852.2|183996.9|183866.9|183969.4|183839.4|39
1722839770000|2024-08-05 06:36:10|183977.3|183847.3|183976|183846|183982.4|183852.4|183966.5|183836.5|33
1722839780000|2024-08-05 06:36:20|183979.6|183849.6|183959.7|183829.7|183982.4|183852.4|183957.7|183827.7|34
1722839790000|2024-08-05 06:36:30|183964.1|183834.1|183959.8|183829.8|183967.1|183837.1|183952.6|183822.6|31
1722839800000|2024-08-05 06:36:40|183960.8|183830.8|183953.1|183823.1|183963.4|183833.4|183952.5|183822.5|19
1722839810000|2024-08-05 06:36:50|183954.4|183824.4|183962.3|183832.3|183967.3|183837.3|183951.8|183821.8|36
1722839820000|2024-08-05 06:37:00|183964.6|183834.6|183989.7|183859.7|183999.7|183869.7|183952.3|183822.3|32
1722839830000|2024-08-05 06:37:10|183988.9|183858.9|184061.8|183931.8|184080.9|183950.9|183984.8|183854.8|40
1722839840000|2024-08-05 06:37:20|184052.4|183922.4|184078.6|183948.6|184091.8|183961.8|184052.4|183922.4|37
1722839850000|2024-08-05 06:37:30|184078.8|183948.8|184069.8|183939.8|184089.4|183959.4|184069.8|183939.8|38
1722839860000|2024-08-05 06:37:40|184084.1|183954.1|184077.5|183947.5|184084.1|183954.1|184068|183938|37
1722839870000|2024-08-05 06:37:50|184078.1|183948.1|184083.5|183953.5|184083.5|183953.5|184060|183930|36
1722839880000|2024-08-05 06:38:00|184083.3|183953.3|184114.1|183984.1|184125.5|183995.5|184068.2|183938.2|37
1722839890000|2024-08-05 06:38:10|184115.8|183985.8|184113.7|183983.7|184122.7|183992.7|184095.5|183965.5|36
1722839900000|2024-08-05 06:38:20|184109|183979|184187.1|184057.1|184194.4|184064.4|184108.2|183978.2|40
1722839910000|2024-08-05 06:38:30|184173.5|184043.5|184180.6|184050.6|184188.5|184058.5|184133.4|184003.4|37
1722839920000|2024-08-05 06:38:40|184192.2|184062.2|184182|184052|184195.6|184065.6|184181.7|184051.7|39
1722839930000|2024-08-05 06:38:50|184181.9|184051.9|184189.9|184059.9|184189.9|184059.9|184179.2|184049.2|39
1722839940000|2024-08-05 06:39:00|184192|184062|184198.2|184068.2|184198.2|184068.2|184186.7|184056.7|33
1722839950000|2024-08-05 06:39:10|184198.9|184068.9|184198.5|184068.5|184200.7|184070.7|184192.6|184062.6|34
1722839960000|2024-08-05 06:39:20|184198.4|184068.4|184265.5|184135.5|184265.5|184135.5|184191.2|184061.2|31
1722839970000|2024-08-05 06:39:30|184272.2|184142.2|184294|184164|184297.6|184167.6|184272.2|184142.2|29
1722839980000|2024-08-05 06:39:40|184295.8|184165.8|184206.2|184076.2|184317.2|184187.2|184204.5|184074.5|30
1722839990000|2024-08-05 06:39:50|184203.6|184073.6|184243.1|184113.1|184246.2|184116.2|184191|184061|25
1722840000000|2024-08-05 06:40:00|184240.1|184110.1|184245.9|184115.9|184245.9|184115.9|184234.5|184104.5|20
1722840010000|2024-08-05 06:40:10|184246.8|184116.8|184237|184107|184246.8|184116.8|184233.8|184103.8|21
1722840020000|2024-08-05 06:40:20|184237.6|184107.6|184243.4|184113.4|184243.7|184113.7|184236.1|184106.1|29
1722840030000|2024-08-05 06:40:30|184243.2|184113.2|184240.9|184110.9|184243.6|184113.6|184232.6|184102.6|30
1722840040000|2024-08-05 06:40:40|184241.4|184111.4|184252.5|184122.5|184254.7|184124.7|184235.3|184105.3|25
1722840050000|2024-08-05 06:40:50|184253.1|184123.1|184242.9|184112.9|184253.3|184123.3|184239.7|184109.7|36
1722840060000|2024-08-05 06:41:00|184243.8|184113.8|184248.4|184118.4|184255.9|184125.9|184242.1|184112.1|32
1722840070000|2024-08-05 06:41:10|184247|184117|184241.9|184111.9|184254.7|184124.7|184239.9|184109.9|33
1722840080000|2024-08-05 06:41:20|184240.4|184110.4|184237.7|184107.7|184242.9|184112.9|184226.4|184096.4|17
1722840090000|2024-08-05 06:41:30|184236.9|184106.9|184259.1|184129.1|184259.8|184129.8|184236.9|184106.9|31
1722840100000|2024-08-05 06:41:40|184258.2|184128.2|184308.8|184178.8|184308.8|184178.8|184247.9|184117.9|24
1722840110000|2024-08-05 06:41:50|184325.7|184195.7|184332.9|184202.9|184347.3|184217.3|184325.7|184195.7|39
1722840120000|2024-08-05 06:42:00|184337.5|184207.5|184310.1|184180.1|184337.7|184207.7|184289|184159|37
1722840130000|2024-08-05 06:42:10|184307.7|184177.7|184300.7|184170.7|184307.7|184177.7|184284.3|184154.3|35
1722840140000|2024-08-05 06:42:20|184301.5|184171.5|184286.5|184156.5|184306.3|184176.3|184279.3|184149.3|37
1722840150000|2024-08-05 06:42:30|184279.1|184149.1|184267.7|184137.7|184280.8|184150.8|184262.2|184132.2|37
1722840160000|2024-08-05 06:42:40|184269.3|184139.3|184274.1|184144.1|184287.9|184157.9|184261|184131|36
1722840170000|2024-08-05 06:42:50|184272.7|184142.7|184269.9|184139.9|184278|184148|184260.7|184130.7|31
1722840180000|2024-08-05 06:43:00|184279.8|184149.8|184299.7|184169.7|184328.9|184198.9|184271.5|184141.5|28
1722840190000|2024-08-05 06:43:10|184300.9|184170.9|184298.9|184168.9|184308.2|184178.2|184287.4|184157.4|18
1722840200000|2024-08-05 06:43:20|184301.4|184171.4|184295.2|184165.2|184302.1|184172.1|184283|184153|17
1722840210000|2024-08-05 06:43:30|184314.9|184184.9|184311.8|184181.8|184318.6|184188.6|184306.8|184176.8|22
1722840220000|2024-08-05 06:43:40|184311.3|184181.3|184303|184173|184317.6|184187.6|184241.1|184111.1|26
1722840230000|2024-08-05 06:43:50|184299.6|184169.6|184300.9|184170.9|184312.8|184182.8|184287.2|184157.2|34
1722840240000|2024-08-05 06:44:00|184312.8|184182.8|184346.3|184216.3|184346.3|184216.3|184312.8|184182.8|28
1722840250000|2024-08-05 06:44:10|184338.1|184208.1|184352.1|184222.1|184359.4|184229.4|184337.9|184207.9|32
1722840260000|2024-08-05 06:44:20|184353.4|184223.4|184374.2|184244.2|184399.3|184269.3|184351.8|184221.8|29
1722840270000|2024-08-05 06:44:30|184373.6|184243.6|184354|184224|184373.7|184243.7|184335.4|184205.4|33
1722840280000|2024-08-05 06:44:40|184353.2|184223.2|184338.8|184208.8|184363.7|184233.7|184338.8|184208.8|29
1722840290000|2024-08-05 06:44:50|184339.2|184209.2|184356.3|184226.3|184361.3|184231.3|184339.2|184209.2|29
1722840300000|2024-08-05 06:45:00|184357.6|184227.6|184350|184220|184357.7|184227.7|184343.4|184213.4|38
1722840310000|2024-08-05 06:45:10|184344.8|184214.8|184367.3|184237.3|184367.3|184237.3|184344.6|184214.6|39
1722840320000|2024-08-05 06:45:20|184364.1|184234.1|184366.1|184236.1|184371.9|184241.9|184353.2|184223.2|38
1722840330000|2024-08-05 06:45:30|184384|184254|184432.2|184302.2|184444.8|184314.8|184383.5|184253.5|28
1722840340000|2024-08-05 06:45:40|184432.1|184302.1|184436.8|184306.8|184437.2|184307.2|184420.5|184290.5|25
1722840350000|2024-08-05 06:45:50|184437.4|184307.4|184455.8|184325.8|184460.5|184330.5|184437.4|184307.4|25
1722840360000|2024-08-05 06:46:00|184455.3|184325.3|184438.7|184308.7|184463.8|184333.8|184436.3|184306.3|28
1722840370000|2024-08-05 06:46:10|184438.6|184308.6|184446.1|184316.1|184447.9|184317.9|184438.4|184308.4|20
1722840380000|2024-08-05 06:46:20|184446.4|184316.4|184411|184281|184454.8|184324.8|184410.1|184280.1|31
1722840390000|2024-08-05 06:46:30|184417.4|184287.4|184417.8|184287.8|184429.1|184299.1|184409|184279|19
1722840400000|2024-08-05 06:46:40|184428.6|184298.6|184426.4|184296.4|184445.4|184315.4|184409.6|184279.6|27
1722840410000|2024-08-05 06:46:50|184427.3|184297.3|184445.2|184315.2|184446|184316|184409.1|184279.1|38
1722840420000|2024-08-05 06:47:00|184444.8|184314.8|184420.7|184290.7|184445.5|184315.5|184399.6|184269.6|23
1722840430000|2024-08-05 06:47:10|184418.7|184288.7|184411.5|184281.5|184424.6|184294.6|184403.4|184273.4|35
1722840440000|2024-08-05 06:47:20|184411.2|184281.2|184420.8|184290.8|184421.7|184291.7|184405.7|184275.7|31
1722840450000|2024-08-05 06:47:30|184405.7|184275.7|184409.7|184279.7|184415.6|184285.6|184396.7|184266.7|27
1722840460000|2024-08-05 06:47:40|184410.3|184280.3|184388.6|184258.6|184410.3|184280.3|184388.6|184258.6|30
1722840470000|2024-08-05 06:47:50|184391.7|184261.7|184402.8|184272.8|184402.8|184272.8|184386.7|184256.7|24
1722840480000|2024-08-05 06:48:00|184401.6|184271.6|184371.5|184241.5|184401.6|184271.6|184367.9|184237.9|30
1722840490000|2024-08-05 06:48:10|184378.3|184248.3|184394.3|184264.3|184397.4|184267.4|184375.1|184245.1|36
1722840500000|2024-08-05 06:48:20|184395.8|184265.8|184399.9|184269.9|184407.6|184277.6|184394.5|184264.5|22
1722840510000|2024-08-05 06:48:30|184412.3|184282.3|184396.6|184266.6|184412.3|184282.3|184386.6|184256.6|26
1722840520000|2024-08-05 06:48:40|184389.4|184259.4|184413.4|184283.4|184421.4|184291.4|184387.4|184257.4|31
1722840530000|2024-08-05 06:48:50|184410.8|184280.8|184407.1|184277.1|184419.6|184289.6|184388|184258|37
1722840540000|2024-08-05 06:49:00|184411.4|184281.4|184543.5|184413.5|184551|184421|184402.9|184272.9|38
1722840550000|2024-08-05 06:49:10|184543.1|184413.1|184511.3|184381.3|184546.5|184416.5|184504.7|184374.7|40
1722840560000|2024-08-05 06:49:20|184515.4|184385.4|184491.1|184361.1|184524.6|184394.6|184491.1|184361.1|39
1722840570000|2024-08-05 06:49:30|184483.9|184353.9|184490.7|184360.7|184495.7|184365.7|184476.6|184346.6|34
1722840580000|2024-08-05 06:49:40|184501.3|184371.3|184501.8|184371.8|184510.6|184380.6|184476.1|184346.1|35
1722840590000|2024-08-05 06:49:50|184503.4|184373.4|184497.4|184367.4|184507.5|184377.5|184492.9|184362.9|33
1722840600000|2024-08-05 06:50:00|184506.3|184376.3|184504.6|184374.6|184517.2|184387.2|184494.3|184364.3|37
1722840610000|2024-08-05 06:50:10|184504.7|184374.7|184502.3|184372.3|184504.7|184374.7|184484.5|184354.5|35
1722840620000|2024-08-05 06:50:20|184502.9|184372.9|184498.9|184368.9|184503|184373|184483.4|184353.4|35
1722840630000|2024-08-05 06:50:30|184488.3|184358.3|184507.2|184377.2|184508.5|184378.5|184486|184356|37
1722840640000|2024-08-05 06:50:40|184504.1|184374.1|184495.2|184365.2|184514.9|184384.9|184489|184359|38
1722840650000|2024-08-05 06:50:50|184499.7|184369.7|184540.7|184339.8|184540.7|184391.1|184493.7|184339.8|34
1722840660000|2024-08-05 06:51:00|184510.3|184380.3|184589.4|184459.4|184612.8|184459.4|184510.3|184380.3|34
1722840670000|2024-08-05 06:51:10|184590.3|184460.3|184578|184448|184591.4|184461.4|184566.6|184436.6|35
1722840680000|2024-08-05 06:51:20|184578.8|184448.8|184571.4|184441.4|184605.1|184475.1|184570.5|184440.5|34
1722840690000|2024-08-05 06:51:30|184566.8|184436.8|184605.4|184475.4|184628.5|184498.5|184561.3|184431.3|28
1722840700000|2024-08-05 06:51:40|184612.9|184482.9|184752.4|184622.4|184757.6|184627.6|184612.9|184482.9|24
1722840710000|2024-08-05 06:51:50|184751.7|184621.7|184802|184672|184806.5|184676.5|184751.7|184621.7|33
1722840720000|2024-08-05 06:52:00|184798.5|184668.5|184789.2|184659.2|184808.8|184678.8|184787.5|184657.5|39
1722840730000|2024-08-05 06:52:10|184790.3|184660.3|184789.3|184659.3|184797.3|184667.3|184782.7|184652.7|34
1722840740000|2024-08-05 06:52:20|184720.2|184590.2|184705.9|184575.9|184722.7|184592.7|184704.7|184574.7|34
1722840750000|2024-08-05 06:52:30|184701.4|184571.4|184696|184566|184706.9|184576.9|184696|184566|26
1722840760000|2024-08-05 06:52:40|184695.3|184565.3|184813.9|184683.9|184816.4|184686.4|184692.3|184562.3|31
1722840770000|2024-08-05 06:52:50|184807.3|184677.3|184783.7|184653.7|184813.3|184683.3|184778.5|184648.5|39
1722840780000|2024-08-05 06:53:00|184784.2|184654.2|184802.8|184672.8|184809|184679|184781.9|184651.9|34
1722840790000|2024-08-05 06:53:10|184802.9|184672.9|184829.6|184699.6|184829.6|184699.6|184792.7|184662.7|27
1722840800000|2024-08-05 06:53:20|184827.6|184697.6|184858.7|184728.7|184858.7|184728.7|184827.6|184697.6|32
1722840810000|2024-08-05 06:53:30|184860.3|184730.3|184867.2|184737.2|184869.6|184739.6|184851.2|184721.2|36
1722840820000|2024-08-05 06:53:40|184872.1|184742.1|184897.7|184767.7|184898.6|184768.6|184869.1|184739.1|34
1722840830000|2024-08-05 06:53:50|184896.6|184766.6|184897.5|184767.5|184901.8|184771.8|184888.1|184758.1|29
1722840840000|2024-08-05 06:54:00|184883|184753|184933.4|184803.4|184933.5|184803.5|184879.8|184749.8|40
1722840850000|2024-08-05 06:54:10|184928.8|184798.8|184926.5|184796.5|184935.6|184805.6|184920.6|184790.6|32
1722840860000|2024-08-05 06:54:20|184924.2|184794.2|184922.7|184792.7|184925.8|184795.8|184917.5|184787.5|20
1722840870000|2024-08-05 06:54:30|184924.3|184794.3|184923.3|184793.3|184930.3|184800.3|184919.1|184789.1|24
1722840880000|2024-08-05 06:54:40|184921.7|184791.7|184906.4|184776.4|184928.3|184798.3|184903.5|184773.5|30
1722840890000|2024-08-05 06:54:50|184911.2|184781.2|184904|184774|184926.2|184796.2|184901.8|184771.8|23
1722840900000|2024-08-05 06:55:00|184901.7|184771.7|184910.9|184780.9|184925.6|184795.6|184892.1|184762.1|34
1722840910000|2024-08-05 06:55:10|184913.4|184783.4|184914.8|184784.8|184929.5|184799.5|184911.1|184781.1|23
1722840920000|2024-08-05 06:55:20|184917.3|184787.3|185021.1|184891.1|185021.1|184891.1|184905.3|184775.3|25
1722840930000|2024-08-05 06:55:30|185023.2|184893.2|184982|184852|185023.2|184893.2|184977.2|184847.2|34
1722840940000|2024-08-05 06:55:40|184984.9|184854.9|184930.6|184800.6|184987.6|184857.6|184918.7|184788.7|36
1722840950000|2024-08-05 06:55:50|184931.6|184801.6|184920.5|184790.5|184942.2|184812.2|184912.4|184782.4|27
1722840960000|2024-08-05 06:56:00|184924.9|184794.9|184913.3|184783.3|184962.3|184832.3|184913.3|184783.3|36
1722840970000|2024-08-05 06:56:10|184910.7|184780.7|184911.2|184781.2|184926.6|184796.6|184910.1|184780.1|35
1722840980000|2024-08-05 06:56:20|184914.1|184784.1|184941.4|184811.4|184941.4|184811.4|184903.6|184773.6|25
1722840990000|2024-08-05 06:56:30|184944|184814|184936.2|184806.2|184957|184827|184935.7|184805.7|33
1722841000000|2024-08-05 06:56:40|184935|184805|184898.1|184808.1|184940.6|184828.2|184898.1|184790.3|33
1722841010000|2024-08-05 06:56:50|184902|184812|184893.3|184763.3|184933|184812.4|184893.3|184763.3|16
1722841020000|2024-08-05 06:57:00|184911|184781|184832.4|184702.4|184926.4|184796.4|184825.2|184695.2|16
1722841030000|2024-08-05 06:57:10|184832.2|184702.2|184883.7|184753.7|184887.6|184757.6|184832.2|184702.2|26
1722841040000|2024-08-05 06:57:20|184877.9|184747.9|184845.3|184715.3|184904.8|184774.8|184844|184714|20
1722841050000|2024-08-05 06:57:30|184846.3|184716.3|184841.4|184711.4|184846.3|184716.3|184830.3|184700.3|27
1722841060000|2024-08-05 06:57:40|184841.2|184711.2|184842.6|184712.6|184844.5|184714.5|184839.3|184709.3|15
1722841070000|2024-08-05 06:57:50|184840.9|184710.9|184839.5|184709.5|184844.4|184714.4|184839.5|184709.5|14
1722841080000|2024-08-05 06:58:00|184836.6|184706.6|184828.7|184698.7|184836.6|184706.6|184828.7|184698.7|25
1722841090000|2024-08-05 06:58:10|184833.2|184703.2|184984.3|184894.3|184987.4|184897.4|184832.5|184702.5|19
1722841100000|2024-08-05 06:58:20|184985|184895|184981.1|184891.1|184988|184898|184979.6|184889.6|22
1722841110000|2024-08-05 06:58:30|184977.8|184887.8|185049.4|184959.4|185071.8|184981.8|184976.7|184886.7|26
1722841120000|2024-08-05 06:58:40|185048.8|184958.8|184988.6|184898.6|185048.8|184958.8|184988.6|184898.6|17
1722841130000|2024-08-05 06:58:50|184987.1|184897.1|184978.1|184888.1|184989.9|184899.9|184976.4|184886.4|23
1722841140000|2024-08-05 06:59:00|184980.2|184890.2|185021|184891|185022.1|184892.1|184980.2|184878.1|13
1722841150000|2024-08-05 06:59:10|185011.7|184881.7|185286.1|185156.1|185302.2|185172.2|185006.5|184876.5|27
1722841160000|2024-08-05 06:59:20|185274.8|185144.8|185375.4|185245.4|185381.8|185251.8|185274.8|185144.8|34
1722841170000|2024-08-05 06:59:30|185376.9|185246.9|185261.4|185131.4|185376.9|185246.9|185244.2|185114.2|36
1722841180000|2024-08-05 06:59:40|185252.8|185122.8|185124.2|184994.2|185255.7|185125.7|185082.8|184952.8|27
1722841190000|2024-08-05 06:59:50|185125.4|184995.4|185263.5|185133.5|185281.8|185151.8|185113.5|184983.5|24
1722841200000|2024-08-05 07:00:00|185251.6|185121.6|185250.6|185160.6|185254.8|185164.8|185119.6|185029.6|37
1722841210000|2024-08-05 07:00:10|185246.5|185156.5|185336.1|185206.1|185341.2|185211.2|185241.3|185111.3|31
1722841220000|2024-08-05 07:00:20|185338.7|185208.7|185330.5|185200.5|185367.2|185237.2|185330.5|185200.5|33
1722841230000|2024-08-05 07:00:30|185330.1|185200.1|185319.3|185189.3|185333.1|185203.1|185261.4|185105.5|37
1722841240000|2024-08-05 07:00:40|185326.3|185196.3|185238.4|185108.4|185338.6|185208.6|185226.9|185096.9|36
1722841250000|2024-08-05 07:00:50|185239.8|185109.8|185141.5|185011.5|185269.4|185139.4|185141.5|185011.5|35
1722841260000|2024-08-05 07:01:00|185139.5|185009.5|184987.8|184857.8|185155|185025|184976.2|184846.2|33
1722841270000|2024-08-05 07:01:10|184993|184863|185051.1|184921.1|185074.6|184944.6|184993|184863|38
1722841280000|2024-08-05 07:01:20|185036.1|184906.1|185062.3|184932.3|185069.9|184939.9|185035.9|184905.9|35
1722841290000|2024-08-05 07:01:30|185063.5|184933.5|185059.7|184929.7|185067.3|184937.3|185039.6|184909.6|33
1722841300000|2024-08-05 07:01:40|185063|184933|185191.2|185061.2|185198.3|185068.3|185056|184926|33
1722841310000|2024-08-05 07:01:50|185191|185061|185128.3|184998.3|185191.6|185061.6|185127|184997|25
1722841320000|2024-08-05 07:02:00|185128.2|184998.2|185108.8|184978.8|185133.5|185003.5|185108.8|184978.8|20
1722841330000|2024-08-05 07:02:10|185103.2|184973.2|185107.9|184977.9|185126.4|184996.4|185101.1|184971.1|32
1722841340000|2024-08-05 07:02:20|185108.7|184978.7|185140.7|185010.7|185141.2|185011.2|185099.5|184969.5|30
1722841350000|2024-08-05 07:02:30|185138.4|185008.4|185178.2|185048.2|185226.9|185096.9|185138.4|185008.4|34
1722841360000|2024-08-05 07:02:40|185176.9|185046.9|185249.3|185119.3|185249.3|185119.3|185176.6|185046.6|34
1722841370000|2024-08-05 07:02:50|185256|185126|185148.1|185018.1|185273.7|185143.7|185144|185014|32
1722841380000|2024-08-05 07:03:00|185157.4|185027.4|185130.6|185000.6|185166.2|185036.2|185128.9|184998.9|23
1722841390000|2024-08-05 07:03:10|185132.4|185002.4|185119.4|184989.4|185132.4|185002.4|185119|184989|14
1722841400000|2024-08-05 07:03:20|185116.7|184986.7|185170.3|185040.3|185235.8|185105.8|185113.7|184985.9|18
1722841410000|2024-08-05 07:03:30|185174.2|185044.2|185155.8|185025.8|185179.6|185049.6|185155.8|185025.8|16
1722841420000|2024-08-05 07:03:40|185153.5|185023.5|185172.2|185042.2|185182.8|185052.8|185153.1|185023.1|14
1722841430000|2024-08-05 07:03:50|185173.3|185043.3|185179|185049|185212.9|185120.6|185173.3|185043.3|25
1722841440000|2024-08-05 07:04:00|185179.8|185049.8|185162.8|185032.8|185180.7|185050.7|185160.9|185030.9|23
1722841450000|2024-08-05 07:04:10|185162.5|185032.5|185181.9|185051.9|185183.8|185053.8|185149.3|185019.3|17
1722841460000|2024-08-05 07:04:20|185184.4|185054.4|185174.7|185044.7|185184.4|185054.4|185174.1|185044.1|21
1722841470000|2024-08-05 07:04:30|185173.9|185043.9|185169.8|185039.8|185183|185053|185156.2|185026.2|32
1722841480000|2024-08-05 07:04:40|185170.1|185040.1|185173.6|185043.6|185178.7|185048.7|185170.1|185040.1|12
1722841490000|2024-08-05 07:04:50|185175.6|185045.6|185240.8|185110.8|185264.6|185134.6|185175.6|185045.6|23
1722841500000|2024-08-05 07:05:00|185236.1|185106.1|185237.3|185107.3|185246.6|185116.6|185236.1|185106.1|22
1722841510000|2024-08-05 07:05:10|185238.5|185108.5|185272.3|185182.3|185272.3|185182.3|185238.5|185108.5|11
1722841520000|2024-08-05 07:05:20|185271.2|185181.2|185192.1|185102.1|185271.2|185181.2|185161.3|185031.3|26
1722841530000|2024-08-05 07:05:30|185192|185102|185051.1|184961.1|185206.7|185104.8|185051.1|184961.1|21
1722841540000|2024-08-05 07:05:40|185054.9|184964.9|185064.3|184934.3|185083|184964.9|185050|184928.5|35
1722841550000|2024-08-05 07:05:50|185066.6|184936.6|185077.8|184947.8|185084.5|184954.5|185020.8|184890.8|28
1722841560000|2024-08-05 07:06:00|185074.7|184944.7|185062.9|184932.9|185078.9|184952.6|185031.4|184932.9|34
1722841570000|2024-08-05 07:06:10|185061.8|184931.8|185041.2|184911.2|185080.9|184990.9|185027.3|184897.3|19
1722841580000|2024-08-05 07:06:20|185043|184913|185076.4|184946.4|185081.4|184951.4|185043|184913|30
1722841590000|2024-08-05 07:06:30|185082.3|184952.3|185078.9|184948.9|185088.6|184958.6|185065.8|184935.8|33
1722841600000|2024-08-05 07:06:40|185077.4|184947.4|185037.1|184907.1|185077.4|184947.4|185034.5|184904.5|7
1722841610000|2024-08-05 07:06:50|185039.3|184909.3|185022.5|184892.5|185039.3|184909.3|185014.9|184884.9|16
1722841620000|2024-08-05 07:07:00|185021.4|184891.4|185138.3|185008.3|185138.3|185008.3|185021.4|184891.4|17
1722841630000|2024-08-05 07:07:10|185150.4|185020.4|185193.6|185063.6|185203|185073|185142.3|185012.3|33
1722841640000|2024-08-05 07:07:20|185196.7|185066.7|185213.8|185083.8|185217.9|185087.9|185195.9|185065.9|35
1722841650000|2024-08-05 07:07:30|185210.8|185080.8|185147.1|185017.1|185217.9|185087.9|185146.9|185016.9|30
1722841660000|2024-08-05 07:07:40|185147.2|185017.2|185136.2|185006.2|185147.2|185017.2|185101.8|184971.8|22
1722841670000|2024-08-05 07:07:50|185187|185057|185187|185057|185197|185067|185185.4|185055.4|31
1722841680000|2024-08-05 07:08:00|185196.5|185066.5|185198.5|185068.5|185219.8|185089.8|185195.3|185065.3|34
1722841690000|2024-08-05 07:08:10|185195.1|185065.1|185201.1|185071.1|185201.6|185071.6|185171|185041|26
1722841700000|2024-08-05 07:08:20|185199.6|185069.6|185196.3|185066.3|185199.6|185069.6|185179.6|185049.6|31
1722841710000|2024-08-05 07:08:30|185195.4|185065.4|185247.7|185117.7|185254.4|185124.4|185194.7|185064.7|33
1722841720000|2024-08-05 07:08:40|185240.9|185110.9|185248.2|185118.2|185249.4|185119.4|185239.2|185109.2|21
1722841730000|2024-08-05 07:08:50|185245|185115|185233.9|185103.9|185248.8|185118.8|185225.1|185095.1|28
1722841740000|2024-08-05 07:09:00|185199.9|185069.9|185177.4|185047.4|185203.6|185073.6|185175.2|185045.2|31
1722841750000|2024-08-05 07:09:10|185179.8|185049.8|185233.1|185103.1|185240.8|185110.8|185166.3|185036.3|27
1722841760000|2024-08-05 07:09:20|185245.7|185115.7|185248|185118|185256.4|185126.4|185233.9|185103.9|28
1722841770000|2024-08-05 07:09:30|185249.4|185119.4|185270.1|185140.1|185270.7|185140.7|185249.4|185119.4|32
1722841780000|2024-08-05 07:09:40|185270.2|185140.2|185296.6|185166.6|185299.6|185169.6|185263.9|185133.9|31
1722841790000|2024-08-05 07:09:50|185293.7|185163.7|185292.1|185162.1|185300.2|185170.2|185279.6|185149.6|28
1722841800000|2024-08-05 07:10:00|185296.3|185166.3|185309.2|185179.2|185319.5|185189.5|185289.2|185159.2|34
1722841810000|2024-08-05 07:10:10|185276.4|185146.4|185273.3|185143.3|185281.7|185151.7|185264.1|185134.1|34
1722841820000|2024-08-05 07:10:20|185276.1|185146.1|185247.6|185117.6|185288.8|185158.8|185243.1|185113.1|34
1722841830000|2024-08-05 07:10:30|185245.6|185115.6|185217.4|185087.4|185245.6|185115.6|185204.4|185074.4|24
1722841840000|2024-08-05 07:10:40|185215.2|185085.2|185204.5|185074.5|185215.2|185085.2|185204.5|185074.5|17
1722841850000|2024-08-05 07:10:50|185157.6|185027.6|185154.6|185064.6|185185|185095|185143.6|185013.6|38
1722841860000|2024-08-05 07:11:00|185160.3|185070.3|185123.7|185033.7|185163.8|185073.8|185082.7|184992.7|37
1722841870000|2024-08-05 07:11:10|185119.9|185029.9|185086.1|184996.1|185124.3|185034.3|185086.1|184996.1|21
1722841880000|2024-08-05 07:11:20|185083.8|184993.8|185073.2|184943.2|185089|184993.8|185061.7|184937.6|33
1722841890000|2024-08-05 07:11:30|185073.7|184943.7|185047.5|184957.5|185076.6|184976.5|185043.3|184943.7|31
1722841900000|2024-08-05 07:11:40|185047.9|184957.9|185032.4|184942.4|185053.2|184963.2|185031.8|184941.8|29
1722841910000|2024-08-05 07:11:50|185035|184945|185022.8|184932.8|185048.5|184958.5|185014.9|184924.9|32
1722841920000|2024-08-05 07:12:00|185021.2|184931.2|185078.7|184988.7|185078.7|184988.7|185018.6|184928.6|31
1722841930000|2024-08-05 07:12:10|185079.7|184989.7|185115.9|185025.9|185122.2|185032.2|185079.7|184989.7|32
1722841940000|2024-08-05 07:12:20|185116.2|185026.2|185158.6|185028.6|185181.6|185051.6|185114.6|185024|35
1722841950000|2024-08-05 07:12:30|185156|185026|185167.5|185037.5|185167.5|185037.5|185149.5|185019.5|31
1722841960000|2024-08-05 07:12:40|185164.6|185034.6|185108.2|184978.2|185174.4|185044.4|185087.3|184957.3|38
1722841970000|2024-08-05 07:12:50|185104.6|184974.6|185135.3|185005.3|185148|185018|185103.8|184973.8|33
1722841980000|2024-08-05 07:13:00|185150|185020|185152.8|185022.8|185161.6|185031.6|185129.5|184999.5|37
1722841990000|2024-08-05 07:13:10|185150.1|185020.1|185172.1|185042.1|185176.6|185046.6|185145.6|185015.6|30
1722842000000|2024-08-05 07:13:20|185173.9|185043.9|185184.2|185054.2|185200|185070|185172.3|185042.3|31
1722842010000|2024-08-05 07:13:30|185183.7|185053.7|185159.5|185029.5|185184.1|185054.1|185159.5|185029.5|27
1722842020000|2024-08-05 07:13:40|185159.2|185029.2|185102.1|185012.1|185161.7|185031.7|185081.8|184975.9|26
1722842030000|2024-08-05 07:13:50|185104.9|185014.9|185163.9|185033.9|185163.9|185033.9|185104.9|184998.2|31
1722842040000|2024-08-05 07:14:00|185161.3|185031.3|185192.7|185062.7|185209.7|185079.7|185161.3|185031.3|35
1722842050000|2024-08-05 07:14:10|185192.2|185062.2|185115.2|184985.2|185200.9|185070.9|185115.2|184985.2|35
1722842060000|2024-08-05 07:14:20|185104.4|184974.4|185097.6|184967.6|185114.2|184984.2|185097.6|184967.6|32
1722842070000|2024-08-05 07:14:30|185100.8|184970.8|185160.7|185030.7|185167.3|185037.3|185095.8|184965.8|38
1722842080000|2024-08-05 07:14:40|185163.7|185033.7|185199.9|185069.9|185202.6|185072.6|185151.3|185021.3|36
1722842090000|2024-08-05 07:14:50|185199.8|185069.8|185160.8|185030.8|185202.7|185072.7|185160.8|185030.8|37
1722842100000|2024-08-05 07:15:00|185160.3|185030.3|185159.8|185029.8|185166.3|185036.3|185143.4|185013.4|31
1722842110000|2024-08-05 07:15:10|185159|185029|185181.8|185051.8|185191.1|185061.1|185153.1|185023.1|37
1722842120000|2024-08-05 07:15:20|185182|185052|185149.3|185019.3|185185.3|185055.3|185141.5|185011.5|39
1722842130000|2024-08-05 07:15:30|185147.3|185017.3|185338.3|185208.3|185351.3|185241.3|185109.2|184979.2|31
1722842140000|2024-08-05 07:15:40|185317.7|185187.7|185333.5|185203.5|185348.4|185218.4|185307.5|185177.5|37
1722842150000|2024-08-05 07:15:50|185334.8|185204.8|185460.4|185330.4|185466.3|185336.3|185332.9|185202.9|39
1722842160000|2024-08-05 07:16:00|185460.9|185330.9|185429.8|185299.8|185460.9|185330.9|185382.7|185252.7|37
1722842170000|2024-08-05 07:16:10|185429.7|185299.7|185391.4|185261.4|185432|185302|185391.4|185261.4|33
1722842180000|2024-08-05 07:16:20|185387.3|185257.3|185286|185156|185389.4|185259.4|185239.3|185149.3|32
1722842190000|2024-08-05 07:16:30|185266.7|185136.7|185264.7|185134.7|185270.6|185140.6|185222.4|185092.4|39
1722842200000|2024-08-05 07:16:40|185262.7|185132.7|185176.7|185046.7|185267|185137|185174|185044|37
1722842210000|2024-08-05 07:16:50|185174.2|185044.2|185186.9|185056.9|185200.4|185070.4|185162.6|185032.6|37
1722842220000|2024-08-05 07:17:00|185183.7|185053.7|185082.1|184952.1|185183.7|185053.7|185073.2|184943.2|39
1722842230000|2024-08-05 07:17:10|185072.6|184942.6|184994.7|184864.7|185076|184946|184994.7|184864.7|34
1722842240000|2024-08-05 07:17:20|184992.7|184862.7|184993.9|184863.9|185001.1|184871.1|184984.9|184854.9|38
1722842250000|2024-08-05 07:17:30|184991.7|184861.7|184986.9|184856.9|184993.9|184863.9|184964.1|184834.1|38
1722842260000|2024-08-05 07:17:40|184987.1|184857.1|184998.8|184868.8|185001.3|184897.1|184978.4|184848.4|32
1722842270000|2024-08-05 07:17:50|184999.2|184869.2|184987.9|184857.9|184999.2|184869.2|184974.6|184844.6|34
1722842280000|2024-08-05 07:18:00|184993.7|184863.7|184973.9|184843.9|185014.6|184884.6|184959.4|184829.4|28
1722842290000|2024-08-05 07:18:10|184972.4|184842.4|184996|184906|185002|184912|184971.5|184841.5|36
1722842300000|2024-08-05 07:18:20|184995.9|184905.9|184993.7|184903.7|185001.2|184911.2|184989.1|184899.1|30
1722842310000|2024-08-05 07:18:30|184986.3|184896.3|184957|184867|184986.3|184896.3|184957|184867|33
1722842320000|2024-08-05 07:18:40|184954.3|184864.3|184993.5|184903.5|184995.2|184905.2|184952.5|184862.5|24
1722842330000|2024-08-05 07:18:50|184994|184904|184988|184898|184994|184904|184988|184898|30
1722842340000|2024-08-05 07:19:00|184989|184899|184976.8|184886.8|184992|184902|184965.5|184875.5|25
1722842350000|2024-08-05 07:19:10|184977.8|184887.8|184979.6|184889.6|184979.6|184889.6|184959.4|184869.4|19
1722842360000|2024-08-05 07:19:20|184975.7|184885.7|185115.8|184985.8|185120.6|185009.4|184975.6|184885.6|34
1722842370000|2024-08-05 07:19:30|185121.9|184991.9|185050.8|184920.8|185121.9|185009.1|185047.3|184917.3|36
1722842380000|2024-08-05 07:19:40|185050|184920|185075|184945|185075.5|184945.5|185046.5|184916.5|31
1722842390000|2024-08-05 07:19:50|185073.9|184943.9|185069|184939|185075.2|184945.2|185059.1|184929.1|31
1722842400000|2024-08-05 07:20:00|185073.7|184943.7|185151.7|185021.7|185153.8|185023.8|185069.6|184939.6|31
1722842410000|2024-08-05 07:20:10|185153.8|185023.8|185123.7|184993.7|185163.3|185041.6|185111.9|184988.8|37
1722842420000|2024-08-05 07:20:20|185124.9|184994.9|185039.2|184949.2|185159.5|185029.5|185012.3|184922.3|28
1722842430000|2024-08-05 07:20:30|185043|184953|185043.2|184953.2|185048.3|184958.3|185019.7|184929.7|36
1722842440000|2024-08-05 07:20:40|185044.1|184954.1|185029.5|184939.5|185044.1|184954.1|185019.7|184929.7|37
1722842450000|2024-08-05 07:20:50|185028.2|184938.2|185063|184933|185075.3|184945.3|185028.2|184917.1|35
1722842460000|2024-08-05 07:21:00|185069.6|184939.6|185092.2|184962.2|185092.2|184962.2|185054.8|184924.8|39
1722842470000|2024-08-05 07:21:10|185099.5|184969.5|185087|184957|185117.6|184987.6|185087|184957|35
1722842480000|2024-08-05 07:21:20|185085.9|184955.9|185087.5|184957.5|185114.8|184984.8|185084.4|184954.4|30
1722842490000|2024-08-05 07:21:30|185085.8|184955.8|185042.1|184952.1|185097.9|184967.9|185042.1|184940.9|35
1722842500000|2024-08-05 07:21:40|185045|184955|185094.8|184964.8|185095|184965|185030.6|184914.2|32
1722842510000|2024-08-05 07:21:50|185094.7|184964.7|185120.3|184990.3|185120.3|184990.3|185094.5|184964.5|29
1722842520000|2024-08-05 07:22:00|185120.4|184990.4|185073.1|184943.1|185126.1|184996.1|185069.8|184939.8|38
1722842530000|2024-08-05 07:22:10|185078|184948|185085.8|184955.8|185094.1|184964.1|185069.9|184939.9|37
1722842540000|2024-08-05 07:22:20|185079.6|184949.6|185026.9|184936.9|185087.4|184957.5|185023.9|184933.9|28
1722842550000|2024-08-05 07:22:30|185055.9|184925.9|185049.6|184919.6|185057|184927|185047|184917|21
1722842560000|2024-08-05 07:22:40|185049.5|184919.5|185044.7|184914.7|185050.4|184920.4|185032.1|184902.1|32
1722842570000|2024-08-05 07:22:50|185041.1|184911.1|185080.6|184990.6|185087.6|184997.6|185025.9|184895.9|32
1722842580000|2024-08-05 07:23:00|185079.9|184989.9|185050.4|184960.4|185087.4|184997.4|185047.9|184957.9|32
1722842590000|2024-08-05 07:23:10|185064.9|184974.9|185019.2|184929.2|185079.4|184979.1|185014.7|184924.7|32
1722842600000|2024-08-05 07:23:20|185019|184929|185072.7|184982.7|185083.8|184993.8|185019|184929|22
1722842610000|2024-08-05 07:23:30|185072.1|184982.1|185070|184980|185075.5|184985.5|185060.9|184970.9|36
1722842620000|2024-08-05 07:23:40|185072.3|184982.3|185070.9|184980.9|185077.1|184987.1|185062.4|184972.4|23
1722842630000|2024-08-05 07:23:50|185073.3|184983.3|185083.2|184993.2|185083.3|184993.3|185066.9|184976.9|27
1722842640000|2024-08-05 07:24:00|185083.1|184993.1|185085.3|184955.3|185114.6|185006.5|185070.5|184940.5|32
1722842650000|2024-08-05 07:24:10|185083.6|184953.6|185116.9|185026.9|185145.1|185041.3|185083.5|184953.5|27
1722842660000|2024-08-05 07:24:20|185122.9|185032.9|185113.2|185023.2|185127|185037|185094.2|185004.2|30
1722842670000|2024-08-05 07:24:30|185113.7|185023.7|185104.8|185014.8|185122.7|185032.7|185097.9|185007.9|29
1722842680000|2024-08-05 07:24:40|185104.7|185014.7|185063|184973|185104.7|185014.7|185044|184954|30
1722842690000|2024-08-05 07:24:50|185062.8|184972.8|185067.8|184977.8|185089.6|184989.4|185059.1|184957.3|26
1722842700000|2024-08-05 07:25:00|185069.1|184979.1|185110.7|185020.7|185114.4|185024.4|185069.1|184979.1|16
1722842710000|2024-08-05 07:25:10|185107.2|185017.2|185074|184984|185107.2|185017.2|185074|184984|20
1722842720000|2024-08-05 07:25:20|185073|184983|185102.4|184972.4|185103.6|184983|185066|184965.4|20
1722842730000|2024-08-05 07:25:30|185101.4|184971.4|185093.4|184963.4|185104.7|184974.7|185089.7|184959.7|31
1722842740000|2024-08-05 07:25:40|185094.4|184964.4|185069.7|184939.7|185094.4|184964.4|185062.5|184932.5|35
1722842750000|2024-08-05 07:25:50|185079.8|184949.8|185093.3|185003.3|185111.7|185010.7|185056|184944.6|34
1722842760000|2024-08-05 07:26:00|185085.3|184995.3|185081.8|184991.8|185094|185004|185078|184988|27
1722842770000|2024-08-05 07:26:10|185082|184992|185094.5|185004.5|185102.2|185012.2|185082|184992|16
1722842780000|2024-08-05 07:26:20|185093.7|185003.7|185174.2|185084.2|185195|185105|185093.7|185003.7|11
1722842790000|2024-08-05 07:26:30|185160.9|185070.9|185166.6|185076.6|185188.3|185087.4|185151.9|185057.3|32
1722842800000|2024-08-05 07:26:40|185168.9|185078.9|185143.9|185013.9|185173.2|185083.2|185137.2|185007.2|34
1722842810000|2024-08-05 07:26:50|185145.4|185015.4|185186|185056|185198.2|185068.2|185145.4|185015.4|36
1722842820000|2024-08-05 07:27:00|185166.5|185076.5|185208.7|185118.7|185208.7|185118.7|185162.2|185072.2|33
1722842830000|2024-08-05 07:27:10|185210.3|185120.3|185226.1|185136.1|185240.7|185150.7|185210.3|185120.3|28
1722842840000|2024-08-05 07:27:20|185227.4|185137.4|185233|185143|185248.8|185158.8|185226.8|185136.8|27
1722842850000|2024-08-05 07:27:30|185234|185144|185243.8|185153.8|185252|185162|185230.9|185140.9|31
1722842860000|2024-08-05 07:27:40|185240|185150|185190.6|185100.6|185240.3|185150.3|185165|185070.7|39
1722842870000|2024-08-05 07:27:50|185194.2|185104.2|185157.6|185067.6|185222.9|185132.2|185154.4|185054.5|36
1722842880000|2024-08-05 07:28:00|185142.8|185052.8|185120.2|184990.2|185149.8|185055.2|185120.2|184990.2|35
1722842890000|2024-08-05 07:28:10|185121.5|184991.5|185204.1|185074.1|185207.7|185080.4|185121.5|184991.5|36
1722842900000|2024-08-05 07:28:20|185196|185106|185193.9|185063.9|185198.3|185106|185181.8|185051.8|38
1722842910000|2024-08-05 07:28:30|185189.1|185059.1|185194.8|185064.8|185199.7|185069.7|185181.3|185051.3|30
1722842920000|2024-08-05 07:28:40|185195.4|185065.4|185215.5|185085.5|185228.9|185098.9|185195.4|185065.4|33
1722842930000|2024-08-05 07:28:50|185215.6|185085.6|185156.5|185026.5|185242.9|185112.9|185156.5|185026.5|38
1722842940000|2024-08-05 07:29:00|185157.4|185027.4|185176|185046|185180.1|185050.1|185140.1|185010.1|38
1722842950000|2024-08-05 07:29:10|185171.5|185041.5|185248.3|185118.3|185248.3|185118.3|185170.9|185040.9|40
1722842960000|2024-08-05 07:29:20|185250.2|185120.2|185250.3|185120.3|185264|185134|185241.5|185111.5|35
1722842970000|2024-08-05 07:29:30|185266.2|185136.2|185287.3|185157.3|185291.8|185178.8|185261.7|185131.7|30
1722842980000|2024-08-05 07:29:40|185290.1|185160.1|185279.7|185149.7|185290.1|185160.1|185266.4|185136.4|38
1722842990000|2024-08-05 07:29:50|185281|185151|185279.7|185149.7|185282.1|185152.1|185258.3|185128.3|31
1722843000000|2024-08-05 07:30:00|185280.7|185150.7|185293.3|185163.3|185298.8|185174.7|185264.7|185149.4|33
1722843010000|2024-08-05 07:30:10|185293.9|185163.9|185281.6|185191.6|185302.2|185191.8|185269.9|185154.4|29
1722843020000|2024-08-05 07:30:20|185277.7|185187.7|185289.5|185159.5|185296.4|185191.9|185266.1|185155.2|31
1722843030000|2024-08-05 07:30:30|185283.8|185153.8|185219.3|185129.3|185288.3|185158.3|185202.2|185086|31
1722843040000|2024-08-05 07:30:40|185219|185129|185225.8|185135.8|185238.7|185148.7|185210.2|185120.2|29
1722843050000|2024-08-05 07:30:50|185225.5|185135.5|185238.4|185148.4|185244.5|185154.5|185214.2|185124.2|31
1722843060000|2024-08-05 07:31:00|185239.9|185149.9|185232.7|185142.7|185241.2|185151.2|185222|185132|36
1722843070000|2024-08-05 07:31:10|185235.2|185145.2|185230.9|185140.9|185241.2|185151.2|185211|185121|35
1722843080000|2024-08-05 07:31:20|185237.9|185147.9|185242.3|185152.3|185248.4|185158.4|185230.8|185140.8|33
1722843090000|2024-08-05 07:31:30|185231.8|185141.8|185231.2|185141.2|185245.4|185155.4|185212|185122|35
1722843100000|2024-08-05 07:31:40|185229.2|185139.2|185241.4|185151.4|185247.8|185157.8|185225.4|185135.4|39
1722843110000|2024-08-05 07:31:50|185242.9|185152.9|185227.2|185137.2|185242.9|185152.9|185221.1|185131.1|38
1722843120000|2024-08-05 07:32:00|185225.9|185135.9|185176.8|185086.8|185232.4|185142.4|185169.7|185079.7|38
1722843130000|2024-08-05 07:32:10|185176.6|185086.6|185045.1|184955.1|185178.2|185088.2|185043.6|184953.6|39
1722843140000|2024-08-05 07:32:20|185040.6|184950.6|184965.6|184875.6|185060.3|184970.3|184965.6|184875.6|40
1722843150000|2024-08-05 07:32:30|184977.1|184887.1|184946|184856|184977.1|184887.1|184939.8|184849.8|39
1722843160000|2024-08-05 07:32:40|184940.9|184850.9|184897.6|184807.6|184948.6|184858.6|184877.9|184787.9|37
1722843170000|2024-08-05 07:32:50|184908.2|184818.2|184866.3|184736.3|184914.8|184824.8|184826.1|184696.1|38
1722843180000|2024-08-05 07:33:00|184862.6|184732.6|184908.9|184778.9|184948.6|184818.6|184859.2|184729.2|38
1722843190000|2024-08-05 07:33:10|184902.1|184772.1|184884.7|184754.7|184903.3|184773.3|184878.3|184748.3|39
1722843200000|2024-08-05 07:33:20|184886.5|184756.5|184866.9|184736.9|184893.7|184763.7|184863.3|184733.3|37
1722843210000|2024-08-05 07:33:30|184871.2|184741.2|184930.6|184800.6|184943|184813|184862.4|184732.4|36
1722843220000|2024-08-05 07:33:40|184931.6|184801.6|184945.5|184815.5|184945.5|184815.5|184913.9|184783.9|34
1722843230000|2024-08-05 07:33:50|184948.7|184818.7|184894.7|184764.7|184950.4|184820.4|184890.6|184760.6|28
1722843240000|2024-08-05 07:34:00|184891.7|184761.7|184921.4|184791.4|184921.4|184791.4|184865|184735|38
1722843250000|2024-08-05 07:34:10|184916.3|184786.3|184928.3|184838.3|184957.1|184838.3|184904|184774|39
1722843260000|2024-08-05 07:34:20|184925.4|184835.4|184946.8|184816.8|184961.8|184843.5|184925.4|184801.7|36
1722843270000|2024-08-05 07:34:30|184938|184808|184985.3|184855.3|184985.3|184855.3|184917.5|184787.5|36
1722843280000|2024-08-05 07:34:40|184983.7|184853.7|185013.2|184883.2|185013.4|184883.4|184964.2|184834.2|36
1722843290000|2024-08-05 07:34:50|185012.1|184882.1|185091.1|184961.1|185092.4|184962.4|185012.1|184882.1|28
1722843300000|2024-08-05 07:35:00|185090.8|184960.8|185092.6|185002.6|185135.5|185045.5|185085.9|184960.8|38
1722843310000|2024-08-05 07:35:10|185089.1|184999.1|184960|184870|185091.6|185001.6|184956|184862.7|36
1722843320000|2024-08-05 07:35:20|184962.5|184872.5|184962.3|184872.3|184973.2|184883.2|184953|184863|31
1722843330000|2024-08-05 07:35:30|184962.5|184872.5|184996.2|184866.2|184996.2|184872.5|184940.3|184850.3|29
1722843340000|2024-08-05 07:35:40|184994.9|184864.9|185097.6|185007.6|185147.8|185030|184994.9|184864.9|35
1722843350000|2024-08-05 07:35:50|185092.2|185002.2|185092.4|185002.4|185139.8|185021.1|185083|184974.4|36
1722843360000|2024-08-05 07:36:00|185109|185019|185061|184971|185125.4|185031.9|185025.1|184935.1|38
1722843370000|2024-08-05 07:36:10|185067|184977|184951.6|184861.6|185073.4|184983.4|184916.6|184826.6|40
1722843380000|2024-08-05 07:36:20|184942.4|184852.4|184915.6|184825.6|184949.8|184859.8|184915.6|184825.6|37
1722843390000|2024-08-05 07:36:30|184918.8|184828.8|184940.2|184850.2|184979.6|184889.6|184918.8|184828.8|40
1722843400000|2024-08-05 07:36:40|184939.8|184849.8|184890.9|184800.9|184946.4|184856.4|184890.9|184800.9|35
1722843410000|2024-08-05 07:36:50|184891.4|184801.4|184844.8|184754.8|184891.4|184801.4|184838.7|184748.7|37
1722843420000|2024-08-05 07:37:00|184855.2|184765.2|184847.5|184757.5|184857.7|184767.7|184843|184753|37
1722843430000|2024-08-05 07:37:10|184844.8|184754.8|184873.8|184783.8|184875.7|184785.7|184842.7|184752.7|35
1722843440000|2024-08-05 07:37:20|184885.4|184795.4|184874.2|184784.2|184892.9|184802.9|184868.8|184778.8|30
1722843450000|2024-08-05 07:37:30|184872|184782|184873.4|184783.4|184881.8|184791.8|184855.3|184765.3|34
1722843460000|2024-08-05 07:37:40|184873|184783|185003.8|184913.8|185045.1|184935.1|184873|184783|38
1722843470000|2024-08-05 07:37:50|185001.2|184911.2|184898.9|184808.9|185005.8|184915.8|184898.9|184808.9|23
1722843480000|2024-08-05 07:38:00|184904|184814|184924.3|184834.3|184924.3|184834.3|184870.3|184780.3|34
1722843490000|2024-08-05 07:38:10|184923|184833|184924.3|184834.3|184945.2|184855.2|184916.6|184826.6|36
1722843500000|2024-08-05 07:38:20|184925.7|184835.7|184957.6|184867.6|184979.3|184889.3|184914.2|184824.2|34
1722843510000|2024-08-05 07:38:30|184954.3|184864.3|184986|184896|184986|184896|184938.8|184848.8|22
1722843520000|2024-08-05 07:38:40|184989.2|184899.2|184992.9|184902.9|184998.3|184908.3|184964.2|184874.2|34
1722843530000|2024-08-05 07:38:50|184991.6|184901.6|184988.9|184898.9|184993.4|184903.4|184975.2|184885.2|26
1722843540000|2024-08-05 07:39:00|184965.7|184875.7|184976.6|184886.6|184976.9|184886.9|184955.5|184865.5|32
1722843550000|2024-08-05 07:39:10|184975.2|184885.2|184972.4|184882.4|184998.2|184908.2|184960.8|184870.8|32
1722843560000|2024-08-05 07:39:20|184971.5|184881.5|184966|184876|184975.2|184885.2|184938.2|184848.2|32
1722843570000|2024-08-05 07:39:30|184972.3|184882.3|184983.3|184893.3|184991.8|184901.8|184966.1|184876.1|27
1722843580000|2024-08-05 07:39:40|184975.1|184885.1|185009.4|184919.4|185016.5|184926.5|184971.8|184881.8|33
1722843590000|2024-08-05 07:39:50|185012|184922|185008.6|184918.6|185017.2|184927.2|184984.5|184894.5|21
1722843600000|2024-08-05 07:40:00|185010|184920|185091.1|185001.1|185111.4|185011.1|185002.1|184912.1|33
1722843610000|2024-08-05 07:40:10|185090.9|185000.9|185084.5|184954.5|185119.8|185003.4|185069|184949|36
1722843620000|2024-08-05 07:40:20|185088.2|184958.2|185083.2|184993.2|185113.1|185004.7|185078.8|184958.2|32
1722843630000|2024-08-05 07:40:30|185084.5|184994.5|185001.2|184911.2|185096.7|185006.7|185001.2|184911.2|31
1722843640000|2024-08-05 07:40:40|185001.7|184911.7|185007.5|184917.5|185012.8|184922.8|184991.7|184901.7|32
1722843650000|2024-08-05 07:40:50|185006.3|184916.3|185001|184911|185016.1|184926.1|184993.7|184903.7|28
1722843660000|2024-08-05 07:41:00|184998.2|184908.2|184999|184909|185035.4|184945.4|184995.4|184905.4|30
1722843670000|2024-08-05 07:41:10|185001.2|184911.2|184994.1|184904.1|185022.6|184932.6|184959.9|184869.9|34
1722843680000|2024-08-05 07:41:20|184992.3|184902.3|184959.2|184869.2|184992.3|184902.3|184951.2|184861.2|24
1722843690000|2024-08-05 07:41:30|184960.5|184870.5|184967.8|184877.8|184972|184882|184958.9|184868.9|17
1722843700000|2024-08-05 07:41:40|184992.8|184902.8|185098|185008|185098|185008|184992.8|184902.8|28
1722843710000|2024-08-05 07:41:50|185098.1|185008.1|185107.6|185017.6|185110|185020|185098.1|185008.1|14
1722843720000|2024-08-05 07:42:00|185107.7|185017.7|185142.2|185052.2|185168.1|185057.3|185102.4|185012.4|27
1722843730000|2024-08-05 07:42:10|185143.7|185053.7|185146.6|185056.6|185151|185061|185140.6|185050.6|32
1722843740000|2024-08-05 07:42:20|185156.6|185066.6|185134.1|185044.1|185156.6|185066.6|185122.2|185032.2|30
1722843750000|2024-08-05 07:42:30|185134|185044|185093.8|185003.8|185134|185044|185086.5|184996.5|23
1722843760000|2024-08-05 07:42:40|185098.1|185008.1|185132.3|185042.3|185132.3|185042.3|185093.5|185003.5|20
1722843770000|2024-08-05 07:42:50|185135.6|185045.6|185141.1|185051.1|185147.4|185057.4|185135.2|185045.2|24
1722843780000|2024-08-05 07:43:00|185133.4|185043.4|185136.9|185046.9|185150.2|185060.2|185128.5|185038.5|31
1722843790000|2024-08-05 07:43:10|185135.9|185045.9|185115.8|185025.8|185146.8|185056.8|185113|185023|33
1722843800000|2024-08-05 07:43:20|185113.8|185023.8|185114.1|185024.1|185115.3|185025.3|185097.5|185007.5|26
1722843810000|2024-08-05 07:43:30|185115.9|185025.9|185103.6|185013.6|185115.9|185025.9|185096|185006|29
1722843820000|2024-08-05 07:43:40|185104|185014|185051.4|184961.4|185105.4|185015.4|185011.5|184921.5|33
1722843830000|2024-08-05 07:43:50|185046.7|184956.7|184977|184887|185050.4|184960.4|184963.2|184873.2|37
1722843840000|2024-08-05 07:44:00|184975|184885|184967.5|184877.5|184979.2|184889.2|184953.1|184863.1|36
1722843850000|2024-08-05 07:44:10|184960.1|184870.1|184968.9|184878.9|184997.3|184907.3|184954.6|184864.6|32
1722843860000|2024-08-05 07:44:20|185041|184951|184955|184865|185052.3|184962.3|184953.8|184863.8|31
1722843870000|2024-08-05 07:44:30|184956.4|184866.4|184960.6|184870.6|184963.9|184873.9|184949.7|184859.7|37
1722843880000|2024-08-05 07:44:40|184958.1|184868.1|184959.3|184869.3|184967.2|184877.2|184953.5|184863.5|25
1722843890000|2024-08-05 07:44:50|184959.1|184869.1|185053.8|184963.8|185063.5|184973.5|184942.6|184852.6|30
1722843900000|2024-08-05 07:45:00|185055.4|184965.4|185045.6|184955.6|185058.9|184968.9|185042.4|184952.4|30
1722843910000|2024-08-05 07:45:10|185045.4|184955.4|185018.8|184928.8|185047.8|184957.8|185018.2|184928.2|29
1722843920000|2024-08-05 07:45:20|185019.6|184929.6|184967.6|184877.6|185021.2|184931.2|184940.1|184850.1|23
1722843930000|2024-08-05 07:45:30|184964.1|184874.1|184902.3|184812.3|184966.8|184876.8|184900.9|184810.9|30
1722843940000|2024-08-05 07:45:40|184895.3|184805.3|184952.1|184862.1|184982|184892|184895.3|184805.3|38
1722843950000|2024-08-05 07:45:50|184967.8|184877.8|184914|184824|184969.4|184879.4|184914|184824|39
1722843960000|2024-08-05 07:46:00|184915|184825|184872.4|184782.4|184934.1|184844.1|184866.2|184776.2|31
1722843970000|2024-08-05 07:46:10|184876.6|184786.6|184930.7|184840.7|184946|184856|184875.7|184785.7|29
1722843980000|2024-08-05 07:46:20|184933|184843|184938.7|184848.7|184959.6|184869.6|184927.8|184837.8|38
1722843990000|2024-08-05 07:46:30|184938.4|184848.4|184850.4|184760.4|184942.7|184852.7|184847.5|184757.5|37
1722844000000|2024-08-05 07:46:40|184853.1|184763.1|184851.9|184721.9|184894.1|184764.1|184839.4|184709.4|29
1722844010000|2024-08-05 07:46:50|184845.2|184715.2|184852|184722|184859.1|184729.1|184838.5|184708.5|37
1722844020000|2024-08-05 07:47:00|184855.3|184725.3|184801.8|184671.8|184865.5|184735.5|184801.1|184671.1|38
1722844030000|2024-08-05 07:47:10|184805.7|184675.7|184822.5|184692.5|184838|184708|184798.3|184668.3|39
1722844040000|2024-08-05 07:47:20|184822.9|184692.9|184809.6|184679.6|184831.8|184701.8|184802.9|184672.9|33
1722844050000|2024-08-05 07:47:30|184807|184677|184802.7|184672.7|184813.8|184683.8|184802.7|184672.7|33
1722844060000|2024-08-05 07:47:40|184805.7|184675.7|184809.5|184679.5|184814.4|184684.4|184803.9|184673.9|31
1722844070000|2024-08-05 07:47:50|184814.2|184684.2|184775|184685|184822.7|184692.7|184771.5|184673.3|24
1722844080000|2024-08-05 07:48:00|184773|184683|184641.1|184551.1|184775.3|184685.3|184641.1|184534.4|35
1722844090000|2024-08-05 07:48:10|184641|184551|184636.4|184546.4|184671.7|184552.7|184636.1|184522.2|31
1722844100000|2024-08-05 07:48:20|184635.8|184545.8|184660.3|184570.3|184668.3|184578.3|184635.8|184530.6|28
1722844110000|2024-08-05 07:48:30|184661.3|184571.3|184692.4|184602.4|184708.2|184610.8|184649.4|184543.4|35
1722844120000|2024-08-05 07:48:40|184683.1|184593.1|184689.4|184559.4|184710.4|184617.5|184673.2|184559.3|40
1722844130000|2024-08-05 07:48:50|184689.7|184559.7|184710.3|184580.3|184741.2|184611.2|184688.2|184558.2|39
1722844140000|2024-08-05 07:49:00|184715.7|184585.7|184773.2|184683.2|184774|184684|184711.1|184581.1|27
1722844150000|2024-08-05 07:49:10|184773.7|184683.7|184742.4|184652.4|184773.7|184683.7|184736.1|184646.1|32
1722844160000|2024-08-05 07:49:20|184740.9|184650.9|184708.3|184618.3|184758.2|184668.2|184703.3|184613.3|33
1722844170000|2024-08-05 07:49:30|184714.8|184624.8|184718.7|184628.7|184724.6|184634.6|184699.5|184609.5|30
1722844180000|2024-08-05 07:49:40|184714.7|184624.7|184674.9|184584.9|184735.4|184645.4|184664.8|184574.8|35
1722844190000|2024-08-05 07:49:50|184676.6|184586.6|184671.3|184581.3|184680.4|184590.4|184666.5|184576.5|25
1722844200000|2024-08-05 07:50:00|184668.6|184578.6|184667.8|184577.8|184750.6|184660.6|184667.2|184577.2|26
1722844210000|2024-08-05 07:50:10|184675.5|184585.5|184662.6|184572.6|184679.3|184589.3|184661.5|184571.5|18
1722844220000|2024-08-05 07:50:20|184662.8|184572.8|184659.8|184569.8|184666.4|184576.4|184656.5|184566.5|29
1722844230000|2024-08-05 07:50:30|184658.9|184568.9|184748.3|184658.3|184748.3|184658.3|184658.9|184568.9|35
1722844240000|2024-08-05 07:50:40|184747.7|184657.7|184765.8|184675.8|184765.8|184675.8|184746.2|184656.2|27
1722844250000|2024-08-05 07:50:50|184765.5|184675.5|184722.5|184592.5|184766.8|184675.5|184722.1|184592.1|27
1722844260000|2024-08-05 07:51:00|184729.2|184599.2|184732.9|184602.9|184735.6|184605.6|184724.7|184594.7|27
1722844270000|2024-08-05 07:51:10|184732.5|184602.5|184772|184642|184772.1|184642.1|184716|184595.5|33
1722844280000|2024-08-05 07:51:20|184771.6|184641.6|184795.1|184665.1|184795.3|184665.3|184767.2|184637.2|19
1722844290000|2024-08-05 07:51:30|184789|184659|184822|184732|184860.5|184732|184789|184659|29
1722844300000|2024-08-05 07:51:40|184826.5|184736.5|184779.6|184689.6|184826.5|184736.5|184779.6|184665.3|34
1722844310000|2024-08-05 07:51:50|184795.2|184705.2|184803.7|184673.7|184805.8|184705.6|184774|184663.5|25
1722844320000|2024-08-05 07:52:00|184803.1|184673.1|184761.1|184671.1|184806.1|184707.7|184756.5|184632.7|37
1722844330000|2024-08-05 07:52:10|184760.8|184670.8|184800.5|184670.5|184800.5|184684.4|184760.7|184635.4|38
1722844340000|2024-08-05 07:52:20|184762.9|184672.9|184768.7|184678.7|184794.4|184691.1|184758|184651.8|31
1722844350000|2024-08-05 07:52:30|184780.6|184690.6|184803.2|184713.2|184807.7|184717.7|184773.2|184665.1|40
1722844360000|2024-08-05 07:52:40|184808.9|184718.9|184774.6|184684.6|184813.2|184723.2|184773.6|184683.6|36
1722844370000|2024-08-05 07:52:50|184779.1|184689.1|184747.5|184657.5|184781.6|184691.6|184747.5|184657.5|30
1722844380000|2024-08-05 07:53:00|184752.3|184662.3|184718.9|184628.9|184752.3|184662.3|184705.7|184615.7|36
1722844390000|2024-08-05 07:53:10|184722|184632|184738.1|184648.1|184763.5|184673.5|184713.3|184623.3|38
1722844400000|2024-08-05 07:53:20|184738.2|184648.2|184743.9|184653.9|184753.1|184663.1|184735.7|184645.7|25
1722844410000|2024-08-05 07:53:30|184745.4|184655.4|184784.5|184654.5|184789.5|184678.5|184736.1|184646.1|37
1722844420000|2024-08-05 07:53:40|184787.1|184657.1|184810.9|184680.9|184830.6|184700.6|184782.9|184652.9|32
1722844430000|2024-08-05 07:53:50|184799.3|184669.3|184808.4|184678.4|184822.4|184692.4|184795.9|184665.9|27
1722844440000|2024-08-05 07:54:00|184796.4|184666.4|184799.2|184669.2|184825.2|184695.2|184796.1|184666.1|34
1722844450000|2024-08-05 07:54:10|184798.7|184668.7|184832.3|184702.3|184848.5|184718.5|184798.7|184668.7|28
1722844460000|2024-08-05 07:54:20|184830.6|184700.6|184934.9|184804.9|184954.4|184824.4|184830.6|184700.6|25
1722844470000|2024-08-05 07:54:30|184929.8|184799.8|184916.2|184786.2|184933.9|184803.9|184916.2|184786.2|17
1722844480000|2024-08-05 07:54:40|184914.9|184784.9|184843.3|184713.3|184921|184791|184827.7|184713.3|19
1722844490000|2024-08-05 07:54:50|184815.9|184725.9|184816.5|184686.5|184844.2|184725.9|184810.9|184680.9|35
1722844500000|2024-08-05 07:55:00|184813.2|184683.2|184836.4|184706.4|184844.6|184745.3|184796.8|184666.8|35
1722844510000|2024-08-05 07:55:10|184807|184717|184808|184678|184828.2|184717|184802.7|184677.1|33
1722844520000|2024-08-05 07:55:20|184872.9|184742.9|184823.1|184733.1|184872.9|184772.3|184799.8|184709.8|35
1722844530000|2024-08-05 07:55:30|184823.9|184733.9|184826.7|184736.7|184850.4|184760.4|184818.5|184728.5|33
1722844540000|2024-08-05 07:55:40|184827.4|184737.4|184840.8|184750.8|184842.7|184752.7|184827.2|184737.2|31
1722844550000|2024-08-05 07:55:50|184843.4|184753.4|184850.5|184720.5|184878.4|184784.5|184840.3|184720.5|37
1722844560000|2024-08-05 07:56:00|184850.8|184720.8|184887.2|184797.2|184895.2|184805.2|184850.8|184720.8|34
1722844570000|2024-08-05 07:56:10|184890.1|184800.1|184894.9|184804.9|184918.7|184825.5|184888.4|184786.4|32
1722844580000|2024-08-05 07:56:20|184895.5|184805.5|184907.6|184817.6|184907.6|184817.6|184878.8|184788.8|29
1722844590000|2024-08-05 07:56:30|184904.3|184814.3|184881|184791|184919.8|184829.8|184879.3|184789.3|28
1722844600000|2024-08-05 07:56:40|184880.1|184790.1|184867.5|184777.5|184887.2|184797.2|184866.2|184776.2|34
1722844610000|2024-08-05 07:56:50|184870|184780|184878|184788|184878|184788|184866|184776|16
1722844620000|2024-08-05 07:57:00|184880.7|184790.7|184899.2|184809.2|184902.8|184812.8|184872.3|184782.3|19
1722844630000|2024-08-05 07:57:10|184900.2|184810.2|184902|184812|184952.8|184862.8|184892.6|184802.6|26
1722844640000|2024-08-05 07:57:20|184901.3|184811.3|184896.7|184806.7|184924|184819.8|184890.3|184794|26
1722844650000|2024-08-05 07:57:30|184892.7|184802.7|184883.4|184793.4|184900.2|184810.2|184880.5|184790.5|28
1722844660000|2024-08-05 07:57:40|184886.4|184796.4|184892|184802|184898.6|184808.6|184868.5|184778.5|26
1722844670000|2024-08-05 07:57:50|184893.4|184803.4|184854.7|184764.7|184894.7|184804.7|184854.7|184764.7|32
1722844680000|2024-08-05 07:58:00|184854.5|184764.5|184833|184743|184854.7|184764.7|184828.2|184738.2|33
1722844690000|2024-08-05 07:58:10|184850.9|184760.9|184888.9|184758.9|184902.5|184801.4|184850.9|184758.9|27
1722844700000|2024-08-05 07:58:20|184884.2|184754.2|184909.1|184779.1|184914.1|184800.9|184866.8|184754.2|31
1722844710000|2024-08-05 07:58:30|184910.7|184780.7|184903.8|184813.8|184918.6|184828.6|184879.6|184780.7|33
1722844720000|2024-08-05 07:58:40|184910.6|184820.6|184912.5|184822.5|184924.6|184834.6|184899.6|184809.6|28
1722844730000|2024-08-05 07:58:50|184913.4|184823.4|184904.8|184814.8|184920.8|184830.8|184900.2|184810.2|17
1722844740000|2024-08-05 07:59:00|184908|184818|184904.9|184814.9|184919.1|184829.1|184901.9|184811.9|27
1722844750000|2024-08-05 07:59:10|184902.7|184812.7|184869.3|184779.3|184911.6|184821.6|184869.3|184779.3|30
1722844760000|2024-08-05 07:59:20|184866.2|184776.2|184889.9|184799.9|184889.9|184799.9|184850.8|184760.8|34
1722844770000|2024-08-05 07:59:30|184888.5|184798.5|184903.5|184813.5|184910.8|184820.8|184888.5|184798.5|15
1722844780000|2024-08-05 07:59:40|184906.3|184816.3|184891.5|184761.5|184909|184818.2|184888.9|184758.9|31
1722844790000|2024-08-05 07:59:50|184891.6|184761.6|184845|184715|184893.1|184763.1|184845|184715|34
1722844800000|2024-08-05 08:00:00|184861.1|184731.1|184907.8|184777.8|184907.8|184777.8|184845.7|184715.7|39
1722844810000|2024-08-05 08:00:10|184904.8|184774.8|184930|184800|184957|184827|184904.8|184774.8|37
1722844820000|2024-08-05 08:00:20|184928.1|184798.1|184859.2|184769.2|184928.1|184798.1|184859.2|184754.5|34
1722844830000|2024-08-05 08:00:30|184864.8|184774.8|184871.8|184781.8|184874.4|184784.4|184864.8|184774.8|19
1722844840000|2024-08-05 08:00:40|184870.9|184780.9|184877.5|184787.5|184897.1|184798.7|184869.6|184757.6|17
1722844850000|2024-08-05 08:00:50|184878.8|184788.8|184879|184789|184879|184789|184850.2|184760.2|28
1722844860000|2024-08-05 08:01:00|184873.6|184783.6|184881.1|184791.1|184896|184806|184873.3|184783.3|25
1722844870000|2024-08-05 08:01:10|184879|184789|184891.7|184801.7|184893.5|184803.5|184879|184789|26
1722844880000|2024-08-05 08:01:20|184889|184799|184856.3|184766.3|184889.2|184799.2|184854.7|184764.7|26
1722844890000|2024-08-05 08:01:30|184857.4|184767.4|184870.2|184780.2|184873.6|184783.6|184855.7|184765.7|29
1722844900000|2024-08-05 08:01:40|184868.1|184778.1|184884.5|184794.5|184890.8|184800.8|184837.3|184747.3|37
1722844910000|2024-08-05 08:01:50|184876.3|184786.3|184985.5|184895.5|185007.6|184907.5|184876.3|184786.3|32
1722844920000|2024-08-05 08:02:00|184994.9|184904.9|185011.5|184881.5|185018.5|184913.6|184966.7|184854.1|37
1722844930000|2024-08-05 08:02:10|185005.8|184875.8|185014.2|184924.2|185023.7|184924.2|184985.3|184865.3|39
1722844940000|2024-08-05 08:02:20|185012.6|184922.6|184996.3|184866.3|185031.4|184922.6|184949.8|184829.4|39
1722844950000|2024-08-05 08:02:30|184987.8|184857.8|185000.8|184870.8|185039.9|184925.8|184968.4|184856.8|34
1722844960000|2024-08-05 08:02:40|184988.5|184858.5|184885.1|184755.1|184988.5|184858.5|184883|184753|37
1722844970000|2024-08-05 08:02:50|184882.4|184752.4|184909.5|184779.5|184912|184782|184874.7|184744.7|35
1722844980000|2024-08-05 08:03:00|184918.3|184788.3|184904.3|184774.3|184926.5|184796.5|184895.8|184765.8|33
1722844990000|2024-08-05 08:03:10|184901.1|184771.1|184897.6|184767.6|184912|184782|184889.9|184759.9|38
1722845000000|2024-08-05 08:03:20|184898.5|184768.5|184901.8|184771.8|184910.5|184780.5|184875.4|184745.4|30
1722845010000|2024-08-05 08:03:30|184903.7|184773.7|184881.9|184751.9|184917.7|184787.7|184869.8|184739.8|32
1722845020000|2024-08-05 08:03:40|184874.6|184744.6|184866.3|184736.3|184884.2|184754.2|184861|184731|24
1722845030000|2024-08-05 08:03:50|184871.1|184741.1|184805.2|184715.2|184877.8|184758.6|184804.1|184714.1|32
1722845040000|2024-08-05 08:04:00|184812.2|184722.2|184836|184706|184855.7|184743.6|184805.8|184703.6|32
1722845050000|2024-08-05 08:04:10|184833.2|184703.2|184824.8|184694.8|184849.4|184719.4|184822.7|184692.7|37
1722845060000|2024-08-05 08:04:20|184827|184697|184813.1|184683.1|184830.1|184700.1|184812.4|184682.4|25
1722845070000|2024-08-05 08:04:30|184813.9|184683.9|184759.2|184669.2|184813.9|184688.3|184753.3|184663.3|31
1722845080000|2024-08-05 08:04:40|184758.9|184668.9|184740.8|184650.8|184759.5|184669.5|184738.8|184648.8|27
1722845090000|2024-08-05 08:04:50|184739.5|184649.5|184672.4|184582.4|184750.2|184660.2|184672.4|184572.7|32
1722845100000|2024-08-05 08:05:00|184673.5|184583.5|184679.9|184589.9|184683.1|184593.1|184672.2|184582.2|21
1722845110000|2024-08-05 08:05:10|184677.7|184587.7|184651.9|184521.9|184679.1|184589.1|184628.8|184498.8|30
1722845120000|2024-08-05 08:05:20|184628.8|184538.8|184616|184526|184639.8|184543.9|184608.8|184506.8|33
1722845130000|2024-08-05 08:05:30|184624.2|184534.2|184625.3|184535.3|184625.3|184535.3|184612|184522|34
1722845140000|2024-08-05 08:05:40|184624.2|184534.2|184615.4|184525.4|184629.2|184539.2|184614.2|184524.2|30
1722845150000|2024-08-05 08:05:50|184612.5|184522.5|184682.9|184592.9|184685.8|184595.8|184612.5|184522.5|33
1722845160000|2024-08-05 08:06:00|184679.6|184589.6|184637.7|184507.7|184723.9|184633.9|184637.7|184507.7|31
1722845170000|2024-08-05 08:06:10|184638.9|184508.9|184636.9|184506.9|184638.9|184508.9|184625|184495|33
1722845180000|2024-08-05 08:06:20|184633.7|184503.7|184635.9|184505.9|184638.7|184508.7|184624.2|184494.2|25
1722845190000|2024-08-05 08:06:30|184632.3|184502.3|184636.8|184506.8|184638|184517.1|184605.6|184496.3|28
1722845200000|2024-08-05 08:06:40|184636.4|184506.4|184634.4|184504.4|184636.4|184506.4|184627.8|184497.8|28
1722845210000|2024-08-05 08:06:50|184635.2|184505.2|184608.7|184518.7|184641.2|184524.3|184608.7|184496.7|27
1722845220000|2024-08-05 08:07:00|184609|184519|184618.4|184528.4|184621.3|184531.3|184608|184518|31
1722845230000|2024-08-05 08:07:10|184636.3|184546.3|184633.5|184543.5|184639.5|184549.5|184622.2|184532.2|30
1722845240000|2024-08-05 08:07:20|184632.1|184542.1|184650.1|184560.1|184650.1|184560.1|184630|184540|18
1722845250000|2024-08-05 08:07:30|184645.7|184555.7|184647|184557|184649|184559|184633.6|184543.6|20
1722845260000|2024-08-05 08:07:40|184646.7|184556.7|184688.6|184558.6|184693.2|184567|184640.5|184550.5|28
1722845270000|2024-08-05 08:07:50|184691.8|184561.8|184694.8|184604.8|184716|184626|184662.1|184558.2|29
1722845280000|2024-08-05 08:08:00|184692.7|184602.7|184638.5|184548.5|184696|184606|184638.5|184548.5|32
1722845290000|2024-08-05 08:08:10|184638.7|184548.7|184650.1|184560.1|184654|184564|184630|184540|25
1722845300000|2024-08-05 08:08:20|184653.7|184563.7|184693.5|184563.5|184694.4|184587.3|184653.7|184563.5|32
1722845310000|2024-08-05 08:08:30|184693.3|184563.3|184756|184626|184771.4|184641.4|184668.6|184560.4|30
1722845320000|2024-08-05 08:08:40|184762.9|184632.9|184767.1|184637.1|184772.7|184642.7|184746.5|184616.5|34
1722845330000|2024-08-05 08:08:50|184763.8|184633.8|184768.5|184638.5|184774.9|184644.9|184760.6|184630.6|32
1722845340000|2024-08-05 08:09:00|184765.9|184635.9|184779.3|184649.3|184779.3|184649.3|184750|184620|33
1722845350000|2024-08-05 08:09:10|184786.7|184656.7|184816.9|184686.9|184817.9|184687.9|184776.9|184646.9|29
1722845360000|2024-08-05 08:09:20|184815.9|184685.9|184779.2|184689.2|184815.9|184689.5|184778.8|184664.1|31
1722845370000|2024-08-05 08:09:30|184778.7|184688.7|184870|184780|184888.6|184781.2|184778.2|184688.2|30
1722845380000|2024-08-05 08:09:40|184877.6|184787.6|184854.7|184724.7|184880.1|184790.1|184854.7|184724.7|32
1722845390000|2024-08-05 08:09:50|184862.4|184732.4|184865.3|184735.3|184869.8|184739.8|184848.2|184718.2|32
1722845400000|2024-08-05 08:10:00|184866.1|184736.1|184820.1|184690.1|184869.3|184739.3|184820.1|184690.1|37
1722845410000|2024-08-05 08:10:10|184824.9|184694.9|184849|184719|184854.7|184724.7|184824.9|184694.9|31
1722845420000|2024-08-05 08:10:20|184847.4|184717.4|184862|184732|184865.3|184735.3|184841.9|184711.9|36
1722845430000|2024-08-05 08:10:30|184862.1|184732.1|184901.1|184771.1|184901.1|184771.1|184855.7|184725.7|38
1722845440000|2024-08-05 08:10:40|184902.1|184772.1|184918.3|184788.3|184921.1|184791.1|184902.1|184772.1|33
1722845450000|2024-08-05 08:10:50|184919.1|184789.1|184901.2|184771.2|184957.4|184829.6|184901.2|184771.2|32
1722845460000|2024-08-05 08:11:00|184902|184772|184947.3|184817.3|184947.3|184817.3|184901.5|184771.5|26
1722845470000|2024-08-05 08:11:10|184949.6|184819.6|184931|184801|184949.6|184841.8|184912.4|184782.4|31
1722845480000|2024-08-05 08:11:20|184932.5|184802.5|184948.6|184818.6|184950.8|184840.8|184930.8|184802.5|30
1722845490000|2024-08-05 08:11:30|184949.3|184819.3|184946.7|184816.7|184955.3|184825.3|184944.2|184814.2|26
1722845500000|2024-08-05 08:11:40|184943.7|184813.7|184945.5|184815.5|184946.1|184816.1|184933.6|184803.6|24
1722845510000|2024-08-05 08:11:50|184945|184815|184953.9|184823.9|184955.1|184825.1|184930.4|184800.4|33
1722845520000|2024-08-05 08:12:00|184956.4|184826.4|184959.8|184829.8|184963.6|184833.6|184949.9|184819.9|21
1722845530000|2024-08-05 08:12:10|184959.3|184829.3|184978.8|184888.8|184981.3|184891.3|184934.9|184829.3|29
1722845540000|2024-08-05 08:12:20|184978.4|184888.4|184957|184867|185058.2|184962.5|184957|184859|36
1722845550000|2024-08-05 08:12:30|184976.6|184846.6|185016.1|184886.1|185019.8|184889.8|184976.6|184846.6|29
1722845560000|2024-08-05 08:12:40|185017.7|184887.7|185007|184917|185043.8|184917|185007|184886.4|33
1722845570000|2024-08-05 08:12:50|185006.9|184916.9|184980.4|184890.4|185019.9|184929.9|184973.5|184875.5|34
1722845580000|2024-08-05 08:13:00|185001|184871|185015.5|184885.5|185030.5|184900.5|185001|184871|30
1722845590000|2024-08-05 08:13:10|185015.4|184885.4|184993.5|184863.5|185015.4|184885.4|184992.4|184862.4|31
1722845600000|2024-08-05 08:13:20|184991.7|184861.7|184956.5|184826.5|185000.4|184870.4|184956.2|184826.2|25
1722845610000|2024-08-05 08:13:30|184957.8|184827.8|185035|184945|185036.8|184946.8|184937.7|184825.6|23
1722845620000|2024-08-05 08:13:40|185033.6|184943.6|185028.9|184938.9|185037.6|184947.6|185015.7|184925.7|24
1722845630000|2024-08-05 08:13:50|185026.9|184936.9|185059.5|184929.5|185081.5|184951.5|185026.9|184919.9|31
1722845640000|2024-08-05 08:14:00|185057.7|184927.7|185056.6|184926.6|185062.8|184932.8|185047.9|184917.9|30
1722845650000|2024-08-05 08:14:10|185054.7|184924.7|185046|184916|185060.8|184930.8|185025.5|184895.5|31
1722845660000|2024-08-05 08:14:20|185059.9|184929.9|185031.8|184901.8|185061.1|184931.1|185010.4|184880.4|31
1722845670000|2024-08-05 08:14:30|185030.6|184900.6|185011.2|184881.2|185040.1|184910.1|185005|184875|30
1722845680000|2024-08-05 08:14:40|185009.8|184879.8|184987.9|184857.9|185009.8|184879.8|184982.7|184852.7|33
1722845690000|2024-08-05 08:14:50|184992.5|184862.5|184995.1|184865.1|185001.1|184871.1|184980.2|184850.2|28
1722845700000|2024-08-05 08:15:00|185000.8|184870.8|184980.4|184890.4|185034.4|184904.4|184977|184869.6|24
1722845710000|2024-08-05 08:15:10|184984.2|184894.2|184987.2|184897.2|184989.3|184899.3|184965.2|184875.2|24
1722845720000|2024-08-05 08:15:20|184981.4|184891.4|184969.6|184879.6|184990.8|184900.8|184968.2|184878.2|19
1722845730000|2024-08-05 08:15:30|184968.3|184878.3|184942.6|184852.6|184968.3|184878.3|184941.1|184851.1|30
1722845740000|2024-08-05 08:15:40|184943.7|184853.7|184954|184864|184954|184864|184930.5|184840.5|16
1722845750000|2024-08-05 08:15:50|184954.6|184864.6|184944.4|184854.4|184957|184867|184941.9|184851.9|13
1722845760000|2024-08-05 08:16:00|184945.1|184855.1|184964.1|184834.1|184982.7|184856.3|184943.7|184833.6|22
1722845770000|2024-08-05 08:16:10|184962.7|184832.7|184968.3|184838.3|184971.7|184841.7|184958.8|184828.8|17
1722845780000|2024-08-05 08:16:20|184934.6|184844.6|184919.8|184789.8|184934.6|184844.6|184889.5|184763.2|36
1722845790000|2024-08-05 08:16:30|184919.7|184789.7|184930.3|184800.3|184946|184816|184912.7|184782.7|32
1722845800000|2024-08-05 08:16:40|184930.4|184800.4|184957.4|184867.4|184990|184883.8|184930.4|184800.4|33
1722845810000|2024-08-05 08:16:50|184970.9|184880.9|184979.5|184889.5|184988.9|184898.9|184943.9|184853.9|27
1722845820000|2024-08-05 08:17:00|184979.6|184889.6|185014.5|184884.5|185025.1|184895.1|184979.6|184870|31
1722845830000|2024-08-05 08:17:10|185015.5|184885.5|185003.2|184873.2|185024.4|184894.4|185001.5|184871.5|29
1722845840000|2024-08-05 08:17:20|185002.4|184872.4|184990.2|184860.2|185003|184873|184985.5|184855.5|32
1722845850000|2024-08-05 08:17:30|184991|184861|184993.7|184863.7|185002|184872|184986.7|184856.7|24
1722845860000|2024-08-05 08:17:40|184991|184861|184993.2|184863.2|185004|184874|184985.4|184855.4|22
1722845870000|2024-08-05 08:17:50|184997.1|184867.1|184975|184845|184998.5|184868.5|184975|184845|32
1722845880000|2024-08-05 08:18:00|184975.7|184845.7|184882.1|184792.1|184978.9|184876.9|184880.8|184790.8|32
1722845890000|2024-08-05 08:18:10|184883.5|184793.5|184885.4|184795.4|184904.8|184814.8|184876.5|184786.5|30
1722845900000|2024-08-05 08:18:20|184887.3|184797.3|184901.2|184811.2|184909.6|184819.6|184887.3|184797.3|30
1722845910000|2024-08-05 08:18:30|184899.4|184809.4|184927.9|184837.9|184928.1|184838.1|184896.9|184806.9|27
1722845920000|2024-08-05 08:18:40|184927.7|184837.7|184907.8|184817.8|184927.7|184837.7|184903.7|184813.7|35
1722845930000|2024-08-05 08:18:50|184906.8|184816.8|184917.6|184827.6|184922.2|184832.2|184906.8|184816.8|24
1722845940000|2024-08-05 08:19:00|184914.1|184824.1|184899.5|184809.5|184914.1|184824.1|184888.5|184798.5|25
1722845950000|2024-08-05 08:19:10|184899.3|184809.3|184898.7|184808.7|184899.4|184809.4|184893.9|184803.9|19
1722845960000|2024-08-05 08:19:20|184899.3|184809.3|184896.7|184766.7|184921.3|184830|184891.6|184761.6|31
1722845970000|2024-08-05 08:19:30|184896.9|184766.9|184899.5|184769.5|184910.6|184780.6|184896.9|184766.9|30
1722845980000|2024-08-05 08:19:40|184897.3|184767.3|184894|184764|184900.6|184770.6|184891.8|184761.8|32
1722845990000|2024-08-05 08:19:50|184894.1|184764.1|184893|184763|184898.4|184768.4|184889.4|184759.4|31
1722846000000|2024-08-05 08:20:00|184893.7|184763.7|184949.7|184819.7|184957.7|184827.7|184891.6|184761.6|35
1722846010000|2024-08-05 08:20:10|184952.2|184822.2|184958.5|184828.5|184958.5|184828.5|184947|184817|22
1722846020000|2024-08-05 08:20:20|184958.1|184828.1|184933.1|184843.1|184971.5|184865.1|184933.1|184824.8|14
1722846030000|2024-08-05 08:20:30|184933.2|184843.2|184957.2|184827.2|184966.8|184855.5|184933.1|184827.1|19
1722846040000|2024-08-05 08:20:40|184957|184827|185004.6|184874.6|185015.2|184885.2|184941.4|184822.7|23
1722846050000|2024-08-05 08:20:50|185005.4|184875.4|185005.9|184875.9|185021.2|184891.2|185001.8|184871.8|17
1722846060000|2024-08-05 08:21:00|185007.2|184877.2|185010.4|184880.4|185017.4|184887.4|185004.5|184874.5|29
1722846070000|2024-08-05 08:21:10|185009.4|184879.4|185025|184895|185025|184895|185007.4|184877.4|21
1722846080000|2024-08-05 08:21:20|185025.9|184895.9|184984.1|184854.1|185025.9|184895.9|184969.5|184841.1|33
1722846090000|2024-08-05 08:21:30|184983.4|184853.4|184999.5|184869.5|184999.5|184884.8|184969.8|184852.3|26
1722846100000|2024-08-05 08:21:40|184999.1|184869.1|184995.8|184865.8|185008.1|184878.1|184986.1|184856.1|28
1722846110000|2024-08-05 08:21:50|185008.2|184878.2|184983.3|184893.3|185013.3|184894.2|184976.6|184878.2|19
1722846120000|2024-08-05 08:22:00|184981.5|184891.5|184978.3|184888.3|184984.7|184894.7|184968.8|184878.8|11
1722846130000|2024-08-05 08:22:10|184978.9|184888.9|184973.6|184883.6|184983.1|184893.1|184970.2|184880.2|14
1722846140000|2024-08-05 08:22:20|184973|184883|184980.6|184890.6|184981.7|184891.7|184967.7|184877.7|10
1722846150000|2024-08-05 08:22:30|184980|184890|184969.5|184879.5|184980|184890|184967.6|184877.6|13
1722846160000|2024-08-05 08:22:40|184969|184879|184967.1|184877.1|184972.5|184882.5|184967.1|184877.1|16
1722846170000|2024-08-05 08:22:50|184975|184885|184945.6|184815.6|184977.9|184885|184939.2|184813.7|24
1722846180000|2024-08-05 08:23:00|184945.7|184815.7|184932.6|184802.6|184951.8|184839.5|184919.1|184797|34
1722846190000|2024-08-05 08:23:10|184928.9|184798.9|184910|184780|184936.6|184806.6|184910|184780|34
1722846200000|2024-08-05 08:23:20|184900.7|184770.7|184910.1|184820.1|184921.2|184821.7|184897.3|184767.3|36
1722846210000|2024-08-05 08:23:30|184912.1|184822.1|184920.8|184790.8|184922.5|184822.1|184902.7|184782.7|25
1722846220000|2024-08-05 08:23:40|184924|184794|184918|184788|184929|184799|184918|184788|28
1722846230000|2024-08-05 08:23:50|184917.9|184787.9|184889.3|184799.3|184917.9|184805.3|184882.8|184787.9|27
1722846240000|2024-08-05 08:24:00|184886.7|184796.7|184898.6|184808.6|184912|184822|184880.9|184790.9|29
1722846250000|2024-08-05 08:24:10|184894.8|184804.8|184932.8|184802.8|184934.6|184821.4|184893.7|184778.5|35
1722846260000|2024-08-05 08:24:20|184930.7|184800.7|184921.9|184791.9|184937.6|184807.6|184921.9|184791.9|24
1722846270000|2024-08-05 08:24:30|184925.5|184795.5|184918|184788|184929|184799|184911.1|184781.1|25
1722846280000|2024-08-05 08:24:40|184915.3|184785.3|184916.6|184786.6|184920.6|184790.6|184911.6|184781.6|21
1722846290000|2024-08-05 08:24:50|184915.4|184785.4|185002.1|184872.1|185002.1|184877.9|184915.4|184785.4|29
1722846300000|2024-08-05 08:25:00|185007.8|184877.8|184970.4|184880.4|185007.8|184895.9|184968.5|184868.3|30
1722846310000|2024-08-05 08:25:10|184967.9|184877.9|184973.8|184883.8|184975.6|184885.6|184962.3|184872.3|25
1722846320000|2024-08-05 08:25:20|184973.1|184883.1|184987.1|184897.1|184989.3|184899.3|184972.8|184882.8|24
1722846330000|2024-08-05 08:25:30|184983.4|184893.4|184989.9|184899.9|184989.9|184899.9|184977.2|184887.2|26
1722846340000|2024-08-05 08:25:40|184993.2|184903.2|184989.9|184899.9|184998|184908|184987|184897|27
1722846350000|2024-08-05 08:25:50|184989.7|184899.7|184983.3|184893.3|184992|184902|184976.5|184886.5|24
1722846360000|2024-08-05 08:26:00|184984.7|184894.7|184993.7|184863.7|185008.6|184898.8|184979.8|184861.6|33
1722846370000|2024-08-05 08:26:10|184993.6|184863.6|184975.3|184885.3|184998.4|184894.5|184964.3|184863.6|25
1722846380000|2024-08-05 08:26:20|184974.6|184884.6|184988.6|184858.6|185008.8|184900.1|184972.7|184858.6|33
1722846390000|2024-08-05 08:26:30|184992.9|184862.9|184968.3|184878.3|185003.5|184884.9|184963.9|184857.4|21
1722846400000|2024-08-05 08:26:40|184964.9|184874.9|184968.3|184878.3|184971.2|184881.2|184959.2|184869.2|16
1722846410000|2024-08-05 08:26:50|184965.8|184875.8|184980.5|184850.5|184989.3|184876.9|184919.6|184829.6|31
1722846420000|2024-08-05 08:27:00|184981.1|184851.1|184982.6|184852.6|184994.1|184864.1|184979|184849|18
1722846430000|2024-08-05 08:27:10|184984.4|184854.4|184995.1|184865.1|184995.1|184865.1|184983.7|184853.7|11
1722846440000|2024-08-05 08:27:20|184993.7|184863.7|184983.4|184853.4|184995|184865|184983.4|184853.4|19
1722846450000|2024-08-05 08:27:30|184986.2|184856.2|184977.9|184887.9|184986.2|184889.2|184967.2|184856.2|8
1722846460000|2024-08-05 08:27:40|184980|184890|184984.3|184894.3|184985.9|184895.9|184975.4|184885.4|10
1722846470000|2024-08-05 08:27:50|184982.8|184892.8|184979.2|184889.2|184982.8|184892.8|184974.1|184884.1|9
1722846480000|2024-08-05 08:28:00|184976.1|184886.1|184982.3|184892.3|184982.3|184892.3|184974.3|184884.3|14
1722846490000|2024-08-05 08:28:10|184978.4|184888.4|184978.8|184888.8|184978.8|184888.8|184976.8|184886.8|7
1722846500000|2024-08-05 08:28:20|184976.1|184886.1|185172.1|185082.1|185207.2|185109.9|184975.9|184885.9|25
1722846510000|2024-08-05 08:28:30|185173.5|185083.5|185161.7|185071.7|185176.4|185086.4|185153.8|185063.8|16
1722846520000|2024-08-05 08:28:40|185162|185072|185151.4|185061.4|185162.7|185072.7|185149.4|185059.4|15
1722846530000|2024-08-05 08:28:50|185151.5|185061.5|185144.8|185054.8|185178.6|185061.5|185144.8|185036.3|22
1722846540000|2024-08-05 08:29:00|185140.4|185050.4|185154.6|185064.6|185154.6|185064.6|185140.4|185050.4|17
1722846550000|2024-08-05 08:29:10|185154.7|185064.7|185133.3|185043.3|185161.6|185071.6|185132.1|185042.1|16
1722846560000|2024-08-05 08:29:20|185131.4|185041.4|185088.1|184958.1|185131.4|185041.4|185059.4|184940.3|17
1722846570000|2024-08-05 08:29:30|185090.2|184960.2|185046.8|184956.8|185090.2|184964.6|185046.8|184949.6|24
1722846580000|2024-08-05 08:29:40|185044.7|184954.7|185043.3|184913.3|185055.8|184954.7|185035.7|184913.3|19
1722846590000|2024-08-05 08:29:50|185042.9|184912.9|185041.5|184911.5|185048.8|184918.8|185041.5|184911.5|16
1722846600000|2024-08-05 08:30:00|185043.9|184913.9|185059.6|184929.6|185060.9|184930.9|185043.8|184913.8|15
1722846610000|2024-08-05 08:30:10|185058.8|184928.8|185040.6|184910.6|185058.8|184928.8|185033.8|184903.8|33
1722846620000|2024-08-05 08:30:20|185036.8|184906.8|185000.2|184910.2|185042.3|184913.7|184996.1|184889.4|27
1722846630000|2024-08-05 08:30:30|184999.3|184909.3|185027.5|184897.5|185027.5|184911.3|184989.2|184871.2|39
1722846640000|2024-08-05 08:30:40|185028.4|184898.4|185019.8|184889.8|185030.5|184911.6|185001|184879.3|37
1722846650000|2024-08-05 08:30:50|185027.3|184897.3|184853.6|184763.6|185029.1|184920.8|184846.3|184744|36
1722846660000|2024-08-05 08:31:00|184867|184777|184951.4|184821.4|184951.4|184830.5|184861.5|184771.5|33
1722846670000|2024-08-05 08:31:10|184945.5|184815.5|184957.3|184827.3|184959|184829|184940.1|184810.1|36
1722846680000|2024-08-05 08:31:20|184956|184826|184934.4|184804.4|184957.2|184827.2|184933.6|184803.6|36
1722846690000|2024-08-05 08:31:30|184933.7|184803.7|184948.3|184818.3|184954.7|184824.7|184930.2|184800.2|37
1722846700000|2024-08-05 08:31:40|184942.3|184812.3|184953.5|184823.5|184953.5|184838.5|184911.9|184799.3|35
1722846710000|2024-08-05 08:31:50|184954.2|184824.2|184958.7|184828.7|184962.5|184832.5|184954.2|184824.2|16
1722846720000|2024-08-05 08:32:00|184959.1|184829.1|184903|184773|184962.8|184832.8|184903|184773|28
1722846730000|2024-08-05 08:32:10|184903.9|184773.9|184970.8|184840.8|184994.3|184864.3|184903.9|184773.9|31
1722846740000|2024-08-05 08:32:20|184940.2|184850.2|184956.9|184826.9|184974.5|184857.3|184931.7|184824.6|28
1722846750000|2024-08-05 08:32:30|184961.2|184831.2|184958.3|184828.3|184961.2|184831.2|184949.9|184819.9|23
1722846760000|2024-08-05 08:32:40|184954.3|184824.3|184905.7|184815.7|184957|184827|184892.2|184802.2|22
1722846770000|2024-08-05 08:32:50|184912.4|184822.4|185057.4|184927.4|185061.4|184931.4|184904.4|184793.8|32
1722846780000|2024-08-05 08:33:00|185055.5|184925.5|185012.9|184882.9|185067.3|184937.3|185012.9|184882.9|37
1722846790000|2024-08-05 08:33:10|185021.4|184891.4|184998.6|184908.6|185024.9|184928.1|184989.2|184870.4|32
1722846800000|2024-08-05 08:33:20|184995.9|184905.9|184978.2|184888.2|184995.9|184905.9|184962.6|184872.6|27
1722846810000|2024-08-05 08:33:30|184979.4|184889.4|184989.4|184859.4|185005.5|184897.1|184975.5|184859.4|31
1722846820000|2024-08-05 08:33:40|184988.1|184858.1|185025|184895|185037.8|184923.8|184948.5|184844.9|37
1722846830000|2024-08-05 08:33:50|185027.7|184897.7|185030.1|184900.1|185039.1|184909.1|185023.5|184893.5|29
1722846840000|2024-08-05 08:34:00|185022.6|184892.6|185037.5|184907.5|185038.3|184917.7|184997.9|184892.5|35
1722846850000|2024-08-05 08:34:10|185034.7|184904.7|185041.1|184951.1|185059.6|184951.1|185026.3|184896.3|32
1722846860000|2024-08-05 08:34:20|185036.9|184946.9|185029.9|184939.9|185044.3|184954.3|185027.5|184937.5|30
1722846870000|2024-08-05 08:34:30|185031.3|184941.3|185031.1|184941.1|185035.4|184945.4|185001.6|184911.6|29
1722846880000|2024-08-05 08:34:40|185030.9|184901.1|184962.1|184872.1|185030.9|184901.1|184948|184856.9|37
1722846890000|2024-08-05 08:34:50|184963.3|184873.3|184950.2|184860.2|185001.2|184911.2|184945.5|184855.5|28
1722846900000|2024-08-05 08:35:00|184954.4|184864.4|184973.1|184883.1|184974.6|184884.6|184948.1|184858.1|28
1722846910000|2024-08-05 08:35:10|184988.1|184898.1|185008.2|184918.2|185025.2|184935.2|184988|184898|35
1722846920000|2024-08-05 08:35:20|184996.5|184906.5|185001.6|184911.6|185010.4|184920.4|184996.5|184906.5|32
1722846930000|2024-08-05 08:35:30|185003.9|184913.9|184975.9|184885.9|185003.9|184913.9|184942.1|184852.1|31
1722846940000|2024-08-05 08:35:40|184970.7|184880.7|184962.1|184872.1|184993.4|184903.4|184955.7|184865.7|29
1722846950000|2024-08-05 08:35:50|184956.8|184866.8|184962.1|184872.1|184965.7|184875.7|184938.4|184848.4|28
1722846960000|2024-08-05 08:36:00|184960.4|184870.4|184976.5|184886.5|184986.5|184896.5|184959.4|184869.4|22
1722846970000|2024-08-05 08:36:10|184975.7|184885.7|184890|184800|184975.7|184885.7|184890|184800|26
1722846980000|2024-08-05 08:36:20|184886.5|184796.5|184897.2|184807.2|184917.6|184827.6|184886.5|184796.5|26
1722846990000|2024-08-05 08:36:30|184893.3|184803.3|184902.8|184812.8|184906.6|184816.6|184891.2|184801.2|26
1722847000000|2024-08-05 08:36:40|184904.4|184814.4|184902.5|184812.5|184918.1|184828.1|184898.3|184808.3|24
1722847010000|2024-08-05 08:36:50|184899.3|184809.3|184916.7|184826.7|184916.7|184826.7|184889|184799|19
1722847020000|2024-08-05 08:37:00|184915.4|184825.4|184959.2|184869.2|184965.1|184875.1|184914.4|184824.4|25
1722847030000|2024-08-05 08:37:10|184957.9|184867.9|184971.3|184881.3|184975.4|184885.4|184957.9|184867.9|26
1722847040000|2024-08-05 08:37:20|184971|184881|184971.1|184881.1|184996.8|184906.8|184966.2|184876.2|30
1722847050000|2024-08-05 08:37:30|184966.4|184876.4|184951.1|184861.1|184975.7|184885.7|184948.3|184858.3|27
1722847060000|2024-08-05 08:37:40|184946.8|184856.8|184935.8|184845.8|184954.7|184864.7|184928.7|184838.7|25
1722847070000|2024-08-05 08:37:50|184938.3|184848.3|184904.3|184814.3|184938.3|184848.3|184904.3|184814.3|30
1722847080000|2024-08-05 08:38:00|184899.8|184809.8|184932.2|184842.2|184933|184843|184897.6|184807.6|28
1722847090000|2024-08-05 08:38:10|184930.8|184840.8|184928.8|184838.8|184934.6|184844.6|184919.4|184829.4|36
1722847100000|2024-08-05 08:38:20|184926.3|184836.3|184909.8|184819.8|184926.3|184836.3|184903.1|184813.1|28
1722847110000|2024-08-05 08:38:30|184913.5|184823.5|184909.3|184819.3|184925.5|184835.5|184903.6|184813.6|17
1722847120000|2024-08-05 08:38:40|184902.8|184812.8|184912.2|184822.2|184916.1|184826.1|184902.8|184812.8|25
1722847130000|2024-08-05 08:38:50|184916.9|184826.9|184889.3|184799.3|184916.9|184826.9|184888.2|184798.2|21
1722847140000|2024-08-05 08:39:00|184889|184799|184935.4|184845.4|184944.7|184854.7|184884.7|184794.7|27
1722847150000|2024-08-05 08:39:10|184935.5|184845.5|184901.3|184811.3|184935.5|184845.5|184888|184798|28
1722847160000|2024-08-05 08:39:20|184900.3|184810.3|184836.4|184746.4|184900.3|184810.3|184817.7|184727.7|34
1722847170000|2024-08-05 08:39:30|184835.8|184745.8|184831.4|184741.4|184841.4|184751.4|184831.4|184741.4|16
1722847180000|2024-08-05 08:39:40|184832.1|184742.1|184824.9|184734.9|184841.8|184751.8|184818|184728|22
1722847190000|2024-08-05 08:39:50|184822.9|184732.9|184788.7|184698.7|184822.9|184732.9|184782.2|184692.2|33
1722847200000|2024-08-05 08:40:00|184795|184705|184804.2|184714.2|184807.1|184717.1|184776.6|184686.6|23
1722847210000|2024-08-05 08:40:10|184804.4|184714.4|184781.2|184691.2|184807.4|184717.4|184775.3|184685.3|26
1722847220000|2024-08-05 08:40:20|184785|184695|184798.2|184708.2|184802.5|184712.5|184783.6|184693.6|18
1722847230000|2024-08-05 08:40:30|184799.4|184709.4|184811.7|184721.7|184811.7|184721.7|184798.1|184708.1|23
1722847240000|2024-08-05 08:40:40|184808.6|184718.6|184788.2|184698.2|184809.7|184719.7|184788.2|184698.2|29
1722847250000|2024-08-05 08:40:50|184791|184701|184777.5|184687.5|184796.9|184706.9|184772.1|184682.1|27
1722847260000|2024-08-05 08:41:00|184779.9|184689.9|184811.4|184721.4|184812.4|184722.4|184779.9|184689.9|16
1722847270000|2024-08-05 08:41:10|184813.2|184723.2|184826.8|184736.8|184834.2|184744.2|184805.2|184715.2|27
1722847280000|2024-08-05 08:41:20|184841|184751|184873.3|184783.3|184874.9|184784.9|184823.1|184733.1|32
1722847290000|2024-08-05 08:41:30|184871.7|184781.7|184873.8|184783.8|184873.8|184783.8|184859.2|184769.2|21
1722847300000|2024-08-05 08:41:40|184886|184796|184894|184804|184896.8|184806.8|184884.1|184794.1|12
1722847310000|2024-08-05 08:41:50|184892|184802|184892.9|184802.9|184892.9|184802.9|184877.7|184787.7|20
1722847320000|2024-08-05 08:42:00|184891.2|184801.2|184956.2|184866.2|184957.2|184867.2|184889.1|184799.1|19
1722847330000|2024-08-05 08:42:10|184946.4|184856.4|184962.6|184872.6|184973.1|184883.1|184946.4|184856.4|22
1722847340000|2024-08-05 08:42:20|184964.6|184874.6|184970.9|184880.9|184987.3|184897.3|184960.6|184870.6|25
1722847350000|2024-08-05 08:42:30|184967.5|184877.5|184968.5|184878.5|184970.5|184880.5|184945.7|184855.7|24
1722847360000|2024-08-05 08:42:40|184963.8|184873.8|184830.3|184740.3|184966.9|184876.9|184819.5|184729.5|30
1722847370000|2024-08-05 08:42:50|184831.8|184741.8|184823.8|184733.8|184834.1|184744.1|184811.1|184721.1|35
1722847380000|2024-08-05 08:43:00|184824|184734|184867.1|184777.1|184872|184782|184811.1|184721.1|30
1722847390000|2024-08-05 08:43:10|184865.1|184775.1|184828.7|184738.7|184880.7|184790.7|184821.9|184731.9|35
1722847400000|2024-08-05 08:43:20|184829.9|184739.9|184838.4|184748.4|184846.8|184756.8|184822.8|184732.8|25
1722847410000|2024-08-05 08:43:30|184844.8|184754.8|184874.7|184784.7|184874.7|184784.7|184802|184712|24
1722847420000|2024-08-05 08:43:40|184873.2|184783.2|184838|184748|184874.8|184784.8|184836.7|184746.7|27
1722847430000|2024-08-05 08:43:50|184830.7|184740.7|184815.4|184725.4|184830.7|184740.7|184815.1|184725.1|18
1722847440000|2024-08-05 08:44:00|184813.5|184723.5|184864.7|184774.7|184864.7|184774.7|184813.1|184723.1|21
1722847450000|2024-08-05 08:44:10|184863.1|184773.1|184860.6|184770.6|184863.3|184773.3|184845.1|184755.1|37
1722847460000|2024-08-05 08:44:20|184867.2|184777.2|184840.9|184750.9|184868.4|184778.4|184823.3|184733.3|31
1722847470000|2024-08-05 08:44:30|184835.6|184745.6|184791.5|184701.5|184837.4|184747.4|184791.5|184701.5|24
1722847480000|2024-08-05 08:44:40|184794.8|184704.8|184826.8|184736.8|184843.2|184753.2|184794.8|184704.8|15
1722847490000|2024-08-05 08:44:50|184828|184738|184813.1|184723.1|184828.9|184738.9|184806.1|184716.1|20
1722847500000|2024-08-05 08:45:00|184808|184718|184812.4|184722.4|184817.2|184727.2|184803.8|184713.8|24
1722847510000|2024-08-05 08:45:10|184810.7|184720.7|184850.9|184760.9|184864.6|184774.6|184790.2|184700.2|25
1722847520000|2024-08-05 08:45:20|184849.3|184759.3|184866.5|184776.5|184871|184781|184843.9|184753.9|30
1722847530000|2024-08-05 08:45:30|184869.7|184779.7|184901.2|184811.2|184903.7|184813.7|184868.7|184778.7|32
1722847540000|2024-08-05 08:45:40|184899|184809|184871|184781|184899|184809|184866.5|184776.5|26
1722847550000|2024-08-05 08:45:50|184871.7|184781.7|184881|184791|184887.1|184797.1|184867.8|184777.8|22
1722847560000|2024-08-05 08:46:00|184881.2|184791.2|184863.9|184773.9|184887.7|184797.7|184863.3|184773.3|22
1722847570000|2024-08-05 08:46:10|184860.6|184770.6|184867.1|184777.1|184871.3|184781.3|184855.5|184765.5|19
1722847580000|2024-08-05 08:46:20|184867|184777|184871|184781|184871|184781|184865.2|184775.2|12
1722847590000|2024-08-05 08:46:30|184878.9|184788.9|184873.9|184783.9|184882.1|184792.1|184866.2|184776.2|22
1722847600000|2024-08-05 08:46:40|184876.2|184786.2|184924.9|184834.9|184924.9|184834.9|184876.2|184786.2|27
1722847610000|2024-08-05 08:46:50|184924|184834|184880.7|184790.7|184925.6|184835.6|184879.4|184789.4|29
1722847620000|2024-08-05 08:47:00|184878.5|184788.5|184873.8|184783.8|184886.6|184796.6|184867.2|184777.2|30
1722847630000|2024-08-05 08:47:10|184871.3|184781.3|184874.6|184784.6|184882|184792|184871.3|184781.3|26
1722847640000|2024-08-05 08:47:20|184878.1|184788.1|184882.7|184792.7|184887.8|184797.8|184875.7|184785.7|19
1722847650000|2024-08-05 08:47:30|184885.5|184795.5|184879.9|184789.9|184895.2|184805.2|184876.7|184786.7|16
1722847660000|2024-08-05 08:47:40|184881|184791|184875.3|184785.3|184887.8|184797.8|184868|184778|24
1722847670000|2024-08-05 08:47:50|184878.9|184788.9|184912.3|184822.3|184913|184823|184874|184784|17
1722847680000|2024-08-05 08:48:00|184902.7|184812.7|184889.1|184799.1|184904|184814|184889.1|184799.1|18
1722847690000|2024-08-05 08:48:10|184886.1|184796.1|184854.5|184764.5|184894.5|184804.5|184849.7|184759.7|20
1722847700000|2024-08-05 08:48:20|184860.7|184770.7|184841.9|184751.9|184865.9|184775.9|184841.9|184751.9|33
1722847710000|2024-08-05 08:48:30|184844.6|184754.6|184836.2|184746.2|184844.6|184754.6|184831.1|184741.1|25
1722847720000|2024-08-05 08:48:40|184833.8|184743.8|184833.2|184743.2|184838.8|184748.8|184832|184742|20
1722847730000|2024-08-05 08:48:50|184832.2|184742.2|184773.2|184683.2|184832.2|184742.2|184766|184676|34
1722847740000|2024-08-05 08:49:00|184772.6|184682.6|184777.8|184687.8|184791.3|184701.3|184767.5|184677.5|36
1722847750000|2024-08-05 08:49:10|184775.6|184685.6|184756.2|184666.2|184781.1|184691.1|184753.1|184663.1|21
1722847760000|2024-08-05 08:49:20|184754.9|184664.9|184753.3|184663.3|184769.6|184679.6|184750|184660|26
1722847770000|2024-08-05 08:49:30|184756.8|184666.8|184774.6|184684.6|184776.7|184686.7|184756.8|184666.8|27
1722847780000|2024-08-05 08:49:40|184769.5|184679.5|184767.2|184677.2|184771.4|184681.4|184751.5|184661.5|33
1722847790000|2024-08-05 08:49:50|184768|184678|184789.9|184699.9|184795.9|184705.9|184768|184678|33
1722847800000|2024-08-05 08:50:00|184795.5|184705.5|184819|184729|184826.8|184736.8|184793.1|184703.1|28
1722847810000|2024-08-05 08:50:10|184818.2|184728.2|184843|184753|184845|184755|184818.2|184728.2|22
1722847820000|2024-08-05 08:50:20|184842.7|184752.7|184880.7|184790.7|184880.7|184790.7|184835.9|184745.9|27
1722847830000|2024-08-05 08:50:30|184878.6|184788.6|184884.2|184794.2|184894.5|184804.5|184875.3|184785.3|26
1722847840000|2024-08-05 08:50:40|184894|184804|184881.1|184791.1|184898.6|184808.6|184881.1|184791.1|22
1722847850000|2024-08-05 08:50:50|184887.8|184797.8|184870.3|184780.3|184888.5|184798.5|184868.9|184778.9|18
1722847860000|2024-08-05 08:51:00|184880.5|184790.5|184876.6|184786.6|184900.7|184810.7|184876.6|184786.6|25
1722847870000|2024-08-05 08:51:10|184883.1|184793.1|184873.9|184783.9|184883.8|184793.8|184867.4|184777.4|14
1722847880000|2024-08-05 08:51:20|184874.8|184784.8|184856.7|184766.7|184875.1|184785.1|184856.3|184766.3|18
1722847890000|2024-08-05 08:51:30|184853.6|184763.6|184874.7|184784.7|184885.8|184795.8|184853.6|184763.6|21
1722847900000|2024-08-05 08:51:40|184874.8|184784.8|184876.7|184786.7|184882.4|184792.4|184873.9|184783.9|22
1722847910000|2024-08-05 08:51:50|184877.9|184787.9|184899.9|184809.9|184907.2|184817.2|184877.9|184787.9|26
1722847920000|2024-08-05 08:52:00|184890.3|184800.3|184899.5|184809.5|184899.5|184809.5|184883.7|184793.7|25
1722847930000|2024-08-05 08:52:10|184897.2|184807.2|184900.5|184810.5|184909.6|184819.6|184893.4|184803.4|23
1722847940000|2024-08-05 08:52:20|184901.3|184811.3|184896.1|184806.1|184901.3|184811.3|184891.5|184801.5|18
1722847950000|2024-08-05 08:52:30|184895.7|184805.7|184915|184825|184916|184826|184894.9|184804.9|23
1722847960000|2024-08-05 08:52:40|184918.7|184828.7|184918.6|184828.6|184931.5|184841.5|184913.1|184823.1|17
1722847970000|2024-08-05 08:52:50|184921|184831|184909.7|184819.7|184924.2|184834.2|184900.3|184810.3|28
1722847980000|2024-08-05 08:53:00|184909.8|184819.8|184905.1|184815.1|184909.8|184819.8|184901.8|184811.8|21
1722847990000|2024-08-05 08:53:10|184905.2|184815.2|184913.2|184823.2|184920.5|184830.5|184903.2|184813.2|25
1722848000000|2024-08-05 08:53:20|184913.1|184823.1|184864.2|184774.2|184920.4|184830.4|184859.9|184769.9|28
1722848010000|2024-08-05 08:53:30|184865.6|184775.6|184885.4|184795.4|184886.1|184796.1|184865|184775|22
1722848020000|2024-08-05 08:53:40|184885.8|184795.8|184895|184805|184897.9|184807.9|184882.5|184792.5|19
1722848030000|2024-08-05 08:53:50|184896.5|184806.5|184920.2|184830.2|184921.4|184831.4|184886.5|184796.5|17
1722848040000|2024-08-05 08:54:00|184917.7|184827.7|184928.3|184838.3|184930.2|184840.2|184915.9|184825.9|22
1722848050000|2024-08-05 08:54:10|184929.1|184839.1|184933.6|184843.6|184936.6|184846.6|184922.4|184832.4|23
1722848060000|2024-08-05 08:54:20|184932.7|184842.7|184928.8|184838.8|184949.4|184859.4|184918.8|184828.8|21
1722848070000|2024-08-05 08:54:30|184928.1|184838.1|184924.6|184834.6|184939.6|184849.6|184920.6|184830.6|21
1722848080000|2024-08-05 08:54:40|184925.2|184835.2|184948.1|184858.1|184949.2|184859.2|184925.2|184835.2|11
1722848090000|2024-08-05 08:54:50|184948.7|184858.7|184948.7|184858.7|184948.7|184858.7|184948.7|184858.7|1
1722848100000|2024-08-05 08:55:00|184941.6|184851.6|184930.1|184840.1|184941.6|184851.6|184921.8|184831.8|19
1722848110000|2024-08-05 08:55:10|184927.2|184837.2|184855|184765|184927.2|184837.2|184855|184765|21
1722848120000|2024-08-05 08:55:20|184857.1|184767.1|184852.4|184762.4|184866.7|184776.7|184846.4|184756.4|21
1722848130000|2024-08-05 08:55:30|184845.9|184755.9|184865.4|184775.4|184870.9|184780.9|184845.9|184755.9|14
1722848140000|2024-08-05 08:55:40|184869|184779|184922.1|184832.1|184926.4|184836.4|184869|184779|26
1722848150000|2024-08-05 08:55:50|184932.2|184842.2|184922.6|184832.6|184932.2|184842.2|184912.9|184822.9|16
1722848160000|2024-08-05 08:56:00|184919.7|184829.7|184930|184840|184930.4|184840.4|184917.3|184827.3|23
1722848170000|2024-08-05 08:56:10|184930.2|184840.2|184983.7|184893.7|185000.9|184910.9|184927.2|184837.2|18
1722848180000|2024-08-05 08:56:20|184983.6|184893.6|184991.6|184901.6|184995.7|184905.7|184983.6|184893.6|21
1722848190000|2024-08-05 08:56:30|185001.8|184911.8|185017.3|184927.3|185019|184929|185001.8|184911.8|18
1722848200000|2024-08-05 08:56:40|185024.1|184934.1|185057.4|184967.4|185062.2|184972.2|185024.1|184934.1|23
1722848210000|2024-08-05 08:56:50|185057.3|184967.3|185070.8|184980.8|185070.8|184980.8|185055.5|184965.5|20
1722848220000|2024-08-05 08:57:00|185071.5|184981.5|185056|184966|185072.8|184982.8|185056|184966|16
1722848230000|2024-08-05 08:57:10|185057.9|184967.9|185061.3|184971.3|185063.5|184973.5|185057.9|184967.9|15
1722848240000|2024-08-05 08:57:20|185063.3|184973.3|184997.3|184907.3|185063.3|184973.3|184995|184905|19
1722848250000|2024-08-05 08:57:30|184996.8|184906.8|184976.8|184886.8|185015.3|184925.3|184976.8|184886.8|29
1722848260000|2024-08-05 08:57:40|184978.5|184888.5|184972.6|184882.6|184978.5|184888.5|184972.4|184882.4|11
1722848270000|2024-08-05 08:57:50|184972.7|184882.7|184979.7|184889.7|185002.3|184912.3|184972.7|184882.7|14
1722848280000|2024-08-05 08:58:00|184974|184884|184982.6|184892.6|184992.8|184902.8|184971.5|184881.5|22
1722848290000|2024-08-05 08:58:10|184982.5|184892.5|184973.9|184883.9|184983.4|184893.4|184969.6|184879.6|22
1722848300000|2024-08-05 08:58:20|184973.4|184883.4|184976.3|184886.3|184985.1|184895.1|184969.1|184879.1|25
1722848310000|2024-08-05 08:58:30|184980.7|184890.7|185065.6|184975.6|185066.5|184976.5|184974.9|184884.9|29
1722848320000|2024-08-05 08:58:40|185064.1|184974.1|185054.1|184964.1|185066.6|184976.6|185051|184961|28
1722848330000|2024-08-05 08:58:50|185055.6|184965.6|185056.8|184966.8|185068.5|184978.5|185047.7|184957.7|25
1722848340000|2024-08-05 08:59:00|185054.7|184964.7|185072.1|184982.1|185073.3|184983.3|185051.7|184961.7|23
1722848350000|2024-08-05 08:59:10|185114.8|185024.8|185101.7|185011.7|185124.4|185034.4|185099.7|185009.7|24
1722848360000|2024-08-05 08:59:20|185099.8|185009.8|185081.7|184991.7|185101.6|185011.6|185081.7|184991.7|19
1722848370000|2024-08-05 08:59:30|185085.3|184995.3|185068.1|184978.1|185085.3|184995.3|185066.3|184976.3|19
1722848380000|2024-08-05 08:59:40|185066.9|184976.9|185060.3|184970.3|185069.6|184979.6|185054|184964|28
1722848390000|2024-08-05 08:59:50|185058.2|184968.2|185053.2|184963.2|185073.4|184983.4|185052.2|184962.2|29
1722848400000|2024-08-05 09:00:00|185056|184966|184994.3|184904.3|185056|184966|184993.6|184903.6|27
1722848410000|2024-08-05 09:00:10|184996.7|184906.7|184943.5|184853.5|184996.7|184906.7|184943.5|184840.3|33
1722848420000|2024-08-05 09:00:20|184946|184856|184931.5|184841.5|184948.1|184858.1|184920|184830|30
1722848430000|2024-08-05 09:00:30|184929.9|184839.9|184940.8|184850.8|184946.9|184856.9|184919.3|184829.3|24
1722848440000|2024-08-05 09:00:40|184941.4|184851.4|184941.5|184811.5|184973.2|184857.5|184940.4|184810.4|32
1722848450000|2024-08-05 09:00:50|184942|184812|185009|184879|185009|184879|184942|184812|33
1722848460000|2024-08-05 09:01:00|185011.1|184881.1|185018.9|184888.9|185042.4|184939.7|185011.1|184881.1|33
1722848470000|2024-08-05 09:01:10|185015.7|184885.7|185025.6|184895.6|185028.4|184898.4|185012.9|184882.9|26
1722848480000|2024-08-05 09:01:20|185025.4|184895.4|184946.4|184856.4|185025.4|184895.4|184943.5|184847.9|28
1722848490000|2024-08-05 09:01:30|184945.9|184855.9|184944.7|184854.7|184954.7|184864.7|184928.9|184838.9|25
1722848500000|2024-08-05 09:01:40|184944.8|184854.8|184955.4|184865.4|184956.3|184866.3|184941.2|184851.2|29
1722848510000|2024-08-05 09:01:50|184957|184867|184985.8|184895.8|185003|184913|184947.4|184857.4|27
1722848520000|2024-08-05 09:02:00|184985.6|184895.6|184970.9|184880.9|184985.6|184895.6|184970.9|184880.9|19
1722848530000|2024-08-05 09:02:10|184975.3|184885.3|184985.1|184895.1|184999.3|184895.4|184974.2|184864.8|20
1722848540000|2024-08-05 09:02:20|184985.6|184895.6|185014.1|184924.1|185026.3|184936.3|184985.6|184895.6|31
1722848550000|2024-08-05 09:02:30|185015.5|184925.5|185019|184929|185025.6|184935.6|185011.5|184921.5|36
1722848560000|2024-08-05 09:02:40|185016.4|184926.4|185018.3|184928.3|185038.1|184948.1|185012.2|184922.2|36
1722848570000|2024-08-05 09:02:50|185018.1|184928.1|184963.2|184873.2|185018.1|184928.1|184957.2|184867.2|35
1722848580000|2024-08-05 09:03:00|184961.9|184871.9|184967|184877|184975.6|184885.6|184954.9|184864.9|29
1722848590000|2024-08-05 09:03:10|184965.8|184875.8|184978.9|184888.9|184983.3|184893.3|184962.2|184872.2|26
1722848600000|2024-08-05 09:03:20|184983.3|184893.3|185015.6|184925.6|185017.8|184927.8|184981.4|184891.4|21
1722848610000|2024-08-05 09:03:30|185014.4|184924.4|185032.6|184902.6|185033|184925|185014.3|184898.6|19
1722848620000|2024-08-05 09:03:40|185039.3|184909.3|185008.5|184878.5|185042|184912|185004.7|184874.7|26
1722848630000|2024-08-05 09:03:50|185000|184870|185089.1|184999.1|185105.8|185015.8|185000|184870|28
1722848640000|2024-08-05 09:04:00|185086.6|184996.6|185093.2|185003.2|185096.2|185006.2|185078.4|184988.4|9
1722848650000|2024-08-05 09:04:10|185095.6|185005.6|185082.1|184992.1|185110.6|185020.6|185082.1|184992.1|12
1722848660000|2024-08-05 09:04:20|185083.1|184993.1|185100.9|185010.9|185100.9|185010.9|185071.1|184981.1|20
1722848670000|2024-08-05 09:04:30|185098.8|185008.8|185105.8|185015.8|185109.1|185019.1|185097.6|185007.6|22
1722848680000|2024-08-05 09:04:40|185109.1|185019.1|185108.7|185018.7|185111.2|185021.2|185094.3|185004.3|14
1722848690000|2024-08-05 09:04:50|185106.4|185016.4|185107.9|185017.9|185110.9|185020.9|185102.7|185012.7|16
1722848700000|2024-08-05 09:05:00|185106.4|185016.4|185116.9|185026.9|185122.5|185032.5|185101.7|185011.7|25
1722848710000|2024-08-05 09:05:10|185117|185027|185122.4|185032.4|185140.9|185050.9|185107.7|185017.7|28
1722848720000|2024-08-05 09:05:20|185123.9|185033.9|185136.2|185046.2|185141.2|185051.2|185123.9|185033.9|23
1722848730000|2024-08-05 09:05:30|185139.6|185049.6|185134.8|185044.8|185143.5|185053.5|185127.9|185037.9|28
1722848740000|2024-08-05 09:05:40|185137.5|185047.5|185158.4|185068.4|185168.1|185078.1|185132.7|185042.7|29
1722848750000|2024-08-05 09:05:50|185162.6|185072.6|185145.8|185055.8|185169.6|185079.6|185145.8|185055.8|27
1722848760000|2024-08-05 09:06:00|185146.4|185056.4|185083.6|184993.6|185147|185057|185083.6|184993.6|21
1722848770000|2024-08-05 09:06:10|185084.6|184994.6|185081.9|184991.9|185087.9|184997.9|185080.2|184990.2|22
1722848780000|2024-08-05 09:06:20|185082.9|184992.9|185099.5|185009.5|185099.5|185009.5|185082.9|184992.9|20
1722848790000|2024-08-05 09:06:30|185096|185006|185099.5|185009.5|185101.5|185011.5|185092.1|185002.1|15
1722848800000|2024-08-05 09:06:40|185094.7|185004.7|185100.9|185010.9|185104.9|185014.9|185093.8|185003.8|24
1722848810000|2024-08-05 09:06:50|185098.1|185008.1|185098|185008|185107|185017|185092.8|185002.8|28
1722848820000|2024-08-05 09:07:00|185098.3|185008.3|185176|185086|185183.1|185093.1|185094.6|185004.6|21
1722848830000|2024-08-05 09:07:10|185179.4|185089.4|185208.6|185118.6|185220.5|185130.5|185174|185084|25
1722848840000|2024-08-05 09:07:20|185208.8|185118.8|185229.3|185139.3|185232.5|185142.5|185208.7|185118.7|17
1722848850000|2024-08-05 09:07:30|185230.3|185140.3|185277.8|185187.8|185280.6|185190.6|185230.3|185140.3|25
1722848860000|2024-08-05 09:07:40|185280.4|185190.4|185310.3|185180.3|185310.3|185190.4|185268.4|185164.1|18
1722848870000|2024-08-05 09:07:50|185311.3|185181.3|185287|185157|185316.8|185186.8|185281.5|185151.5|14
1722848880000|2024-08-05 09:08:00|185288.3|185158.3|185292.2|185202.2|185303.1|185213.1|185286.6|185156.6|21
1722848890000|2024-08-05 09:08:10|185290.7|185200.7|185284.7|185194.7|185296.7|185206.7|185279|185189|19
1722848900000|2024-08-05 09:08:20|185274.1|185184.1|185267.9|185177.9|185275.9|185185.9|185264.4|185174.4|20
1722848910000|2024-08-05 09:08:30|185266.8|185176.8|185319|185229|185321.1|185231.1|185254.4|185164.4|21
1722848920000|2024-08-05 09:08:40|185311.2|185221.2|185305|185215|185322.2|185232.2|185305|185215|21
1722848930000|2024-08-05 09:08:50|185302.8|185212.8|185355.8|185265.8|185363.9|185273.9|185302.8|185212.8|8
1722848940000|2024-08-05 09:09:00|185356.9|185266.9|185338.9|185248.9|185356.9|185266.9|185320.5|185230.5|22
1722848950000|2024-08-05 09:09:10|185337.8|185247.8|185338.2|185248.2|185343|185253|185336.1|185246.1|24
1722848960000|2024-08-05 09:09:20|185338.1|185248.1|185340.6|185250.6|185352.8|185262.8|185336|185246|21
1722848970000|2024-08-05 09:09:30|185346.1|185256.1|185345.8|185255.8|185348.1|185258.1|185342.3|185252.3|16
1722848980000|2024-08-05 09:09:40|185344.1|185254.1|185342.6|185252.6|185344.1|185254.1|185333.4|185243.4|24
1722848990000|2024-08-05 09:09:50|185343.8|185253.8|185334.3|185244.3|185344|185254|185329.9|185239.9|21
1722849000000|2024-08-05 09:10:00|185334.1|185244.1|185339.8|185249.8|185347.4|185257.4|185333.9|185243.9|23
1722849010000|2024-08-05 09:10:10|185342.4|185252.4|185337.7|185247.7|185345|185255|185326.8|185236.8|18
1722849020000|2024-08-05 09:10:20|185335.8|185245.8|185319.4|185229.4|185340|185250|185319.4|185229.4|28
1722849030000|2024-08-05 09:10:30|185321.3|185231.3|185329.2|185239.2|185331.6|185241.6|185316|185226|24
1722849040000|2024-08-05 09:10:40|185331.1|185241.1|185366.4|185276.4|185367.5|185277.5|185330.1|185240.1|10
1722849050000|2024-08-05 09:10:50|185367.3|185277.3|185438.3|185348.3|185439.9|185349.9|185367.3|185277.3|16
1722849060000|2024-08-05 09:11:00|185418.5|185328.5|185417.4|185327.4|185427.4|185337.4|185409.9|185319.9|28
1722849070000|2024-08-05 09:11:10|185413|185323|185416.4|185326.4|185422.3|185332.3|185396.9|185306.9|21
1722849080000|2024-08-05 09:11:20|185415.4|185325.4|185472.9|185382.9|185472.9|185382.9|185415.4|185325.4|10
1722849090000|2024-08-05 09:11:30|185474.2|185384.2|185487.9|185397.9|185487.9|185397.9|185471.4|185381.4|26
1722849100000|2024-08-05 09:11:40|185489.1|185399.1|185487.7|185397.7|185496.7|185406.7|185487.7|185397.7|12
1722849110000|2024-08-05 09:11:50|185489.4|185399.4|185478|185388|185489.4|185399.4|185476.6|185386.6|20
1722849120000|2024-08-05 09:12:00|185475.8|185385.8|185472|185382|185475.8|185385.8|185468.8|185378.8|8
1722849130000|2024-08-05 09:12:10|185476.1|185386.1|185479.8|185389.8|185480.1|185390.1|185474.8|185384.8|8
1722849140000|2024-08-05 09:12:20|185477.7|185387.7|185475.4|185385.4|185510.9|185420.9|185471.9|185381.9|23
1722849150000|2024-08-05 09:12:30|185484.1|185394.1|185477.8|185387.8|185488.3|185398.3|185477.8|185387.8|14
1722849160000|2024-08-05 09:12:40|185478.5|185388.5|185475.3|185385.3|185479.2|185389.2|185474.9|185384.9|12
1722849170000|2024-08-05 09:12:50|185475|185385|185429.6|185339.6|185475|185385|185427.1|185337.1|13
1722849180000|2024-08-05 09:13:00|185433.1|185343.1|185422.4|185332.4|185433.1|185343.1|185418|185328|10
1722849190000|2024-08-05 09:13:10|185416|185326|185424.1|185334.1|185424.7|185334.7|185416|185326|8
1722849200000|2024-08-05 09:13:20|185424.3|185334.3|185428.3|185338.3|185435.4|185345.4|185424.3|185334.3|12
1722849210000|2024-08-05 09:13:30|185436.2|185346.2|185433.3|185343.3|185436.2|185346.2|185424.2|185334.2|10
1722849220000|2024-08-05 09:13:40|185435.1|185345.1|185398.3|185308.3|185435.1|185345.1|185387.1|185297.1|14
1722849230000|2024-08-05 09:13:50|185400.4|185310.4|185398.7|185308.7|185405.7|185315.7|185398.7|185308.7|11
1722849240000|2024-08-05 09:14:00|185399.5|185309.5|185400.3|185310.3|185405.8|185315.8|185398.6|185308.6|17
1722849250000|2024-08-05 09:14:10|185398.2|185308.2|185401|185311|185401.8|185311.8|185398.2|185308.2|25
1722849260000|2024-08-05 09:14:20|185400.5|185310.5|185385.7|185295.7|185401.1|185311.1|185382.5|185292.5|20
1722849270000|2024-08-05 09:14:30|185381.3|185291.3|185390.1|185300.1|185390.1|185300.1|185378.7|185288.7|19
1722849280000|2024-08-05 09:14:40|185383.4|185293.4|185382.8|185292.8|185383.4|185293.4|185379|185289|4
1722849290000|2024-08-05 09:14:50|185384.6|185294.6|185358.4|185268.4|185384.6|185294.6|185355.8|185265.8|18
1722849300000|2024-08-05 09:15:00|185359|185269|185356.7|185266.7|185372.2|185282.2|185354.6|185264.6|25
1722849310000|2024-08-05 09:15:10|185360.5|185270.5|185397.8|185307.8|185400.3|185310.3|185358.7|185268.7|23
1722849320000|2024-08-05 09:15:20|185397.9|185307.9|185380.4|185290.4|185397.9|185307.9|185378.1|185288.1|12
1722849330000|2024-08-05 09:15:30|185378.6|185288.6|185379.2|185289.2|185380.7|185290.7|185377.7|185287.7|6
1722849340000|2024-08-05 09:15:40|185380.5|185290.5|185384.2|185294.2|185385.9|185295.9|185377.5|185287.5|15
1722849350000|2024-08-05 09:15:50|185387.2|185297.2|185388.2|185298.2|185388.2|185298.2|185378.9|185288.9|16
1722849360000|2024-08-05 09:16:00|185388.7|185298.7|185376.7|185286.7|185405.8|185298.7|185373.8|185263.3|19
1722849370000|2024-08-05 09:16:10|185375.2|185285.2|185377.5|185287.5|185387.5|185297.5|185374.3|185284.3|18
1722849380000|2024-08-05 09:16:20|185378.6|185288.6|185374.4|185284.4|185411.2|185308|185374.3|185272.1|23
1722849390000|2024-08-05 09:16:30|185380.3|185290.3|185378|185288|185385.1|185295.1|185378|185288|15
1722849400000|2024-08-05 09:16:40|185371.4|185281.4|185368.4|185278.4|185372.6|185282.6|185368.3|185278.3|8
1722849410000|2024-08-05 09:16:50|185369.7|185279.7|185399.1|185309.1|185401.4|185311.4|185369.7|185279.7|15
1722849420000|2024-08-05 09:17:00|185398.2|185308.2|185384|185294|185399.2|185309.2|185383.3|185293.3|16
1722849430000|2024-08-05 09:17:10|185384.2|185294.2|185386.5|185296.5|185388.7|185298.7|185384.2|185294.2|17
1722849440000|2024-08-05 09:17:20|185386.6|185296.6|185391.8|185301.8|185391.8|185301.8|185386.6|185296.6|17
1722849450000|2024-08-05 09:17:30|185392.1|185302.1|185399.2|185309.2|185415.9|185325.9|185391.3|185301.3|25
1722849460000|2024-08-05 09:17:40|185398.3|185308.3|185397.9|185307.9|185400.8|185310.8|185391.1|185301.1|20
1722849470000|2024-08-05 09:17:50|185397.3|185307.3|185379.6|185289.6|185399|185309|185377.7|185287.7|17
1722849480000|2024-08-05 09:18:00|185379.4|185289.4|185375.3|185285.3|185383.8|185293.8|185374.5|185284.5|11
1722849490000|2024-08-05 09:18:10|185376|185286|185381.8|185291.8|185381.8|185291.8|185375|185285|5
1722849500000|2024-08-05 09:18:20|185381.7|185291.7|185384|185294|185384.5|185294.5|185380.8|185290.8|5
1722849510000|2024-08-05 09:18:30|185386.1|185296.1|185385.3|185295.3|185388.5|185298.5|185384.2|185294.2|8
1722849520000|2024-08-05 09:18:40|185388|185298|185405.4|185315.4|185405.4|185315.4|185388|185298|9
1722849530000|2024-08-05 09:18:50|185403.6|185313.6|185388.1|185298.1|185409.5|185319.5|185388.1|185298.1|15
1722849540000|2024-08-05 09:19:00|185392.2|185302.2|185382.1|185292.1|185392.2|185302.2|185378.6|185288.6|15
1722849550000|2024-08-05 09:19:10|185382.7|185292.7|185384.5|185294.5|185390.5|185300.5|185364.4|185274.4|18
1722849560000|2024-08-05 09:19:20|185385|185295|185373.9|185283.9|185386.5|185296.5|185373.9|185283.9|11
1722849570000|2024-08-05 09:19:30|185371.3|185281.3|185355.6|185265.6|185390.1|185300.1|185354.6|185264.6|25
1722849580000|2024-08-05 09:19:40|185354.4|185264.4|185352.7|185262.7|185354.4|185264.4|185348.4|185258.4|23
1722849590000|2024-08-05 09:19:50|185344.9|185254.9|185348.9|185258.9|185364.6|185274.6|185337|185247|28
1722849600000|2024-08-05 09:20:00|185348.8|185258.8|185307.6|185217.6|185351.5|185261.5|185302.4|185212.4|31
1722849610000|2024-08-05 09:20:10|185308|185218|185309.9|185219.9|185316.6|185226.6|185308|185218|20
1722849620000|2024-08-05 09:20:20|185311.9|185221.9|185311.6|185221.6|185311.9|185221.9|185306.4|185216.4|14
1722849630000|2024-08-05 09:20:30|185312.3|185222.3|185315|185225|185319.2|185229.2|185312.3|185222.3|12
1722849640000|2024-08-05 09:20:40|185313|185223|185317.1|185227.1|185322.5|185232.5|185313|185223|17
1722849650000|2024-08-05 09:20:50|185338.8|185248.8|185328.5|185238.5|185340.1|185250.1|185317.9|185227.9|30
1722849660000|2024-08-05 09:21:00|185325.3|185235.3|185310.4|185220.4|185326.4|185236.4|185304.5|185214.5|23
1722849670000|2024-08-05 09:21:10|185312.3|185222.3|185311|185221|185312.3|185222.3|185306.4|185216.4|14
1722849680000|2024-08-05 09:21:20|185310.4|185220.4|185318.4|185228.4|185323.2|185233.2|185307.1|185217.1|26
1722849690000|2024-08-05 09:21:30|185320.4|185230.4|185321.4|185231.4|185322.2|185232.2|185309.1|185219.1|20
1722849700000|2024-08-05 09:21:40|185324|185234|185321.7|185231.7|185324.7|185234.7|185320.2|185230.2|10
1722849710000|2024-08-05 09:21:50|185322.5|185232.5|185321.2|185231.2|185322.5|185232.5|185320|185230|7
1722849720000|2024-08-05 09:22:00|185320.1|185230.1|185328.6|185238.6|185330.6|185240.6|185317.6|185227.6|16
1722849730000|2024-08-05 09:22:10|185346.9|185256.9|185354.8|185264.8|185388.9|185298.9|185346.9|185256.9|33
1722849740000|2024-08-05 09:22:20|185357.1|185267.1|185358.1|185268.1|185367.9|185277.9|185355.2|185265.2|24
1722849750000|2024-08-05 09:22:30|185361.2|185271.2|185384.3|185294.3|185390.6|185300.6|185357.6|185267.6|22
1722849760000|2024-08-05 09:22:40|185385.9|185295.9|185486.4|185396.4|185493.5|185403.5|185385.9|185295.9|20
1722849770000|2024-08-05 09:22:50|185487.5|185397.5|185474.5|185384.5|185494.8|185404.8|185473|185383|27
1722849780000|2024-08-05 09:23:00|185474.4|185384.4|185481.8|185391.8|185495.2|185405.2|185470.3|185380.3|28
1722849790000|2024-08-05 09:23:10|185478.6|185388.6|185496|185406|185498.4|185408.4|185478.6|185388.6|25
1722849800000|2024-08-05 09:23:20|185497.3|185407.3|185493.9|185403.9|185500.6|185410.6|185485.3|185395.3|27
1722849810000|2024-08-05 09:23:30|185496.1|185406.1|185490.7|185400.7|185498.6|185408.6|185490.7|185400.7|22
1722849820000|2024-08-05 09:23:40|185493.3|185403.3|185475.9|185385.9|185501.3|185411.3|185474.7|185384.7|31
1722849830000|2024-08-05 09:23:50|185481|185391|185451.5|185361.5|185481.8|185391.8|185448.3|185358.3|33
1722849840000|2024-08-05 09:24:00|185446.4|185356.4|185424.7|185334.7|185450.1|185360.1|185424.1|185334.1|25
1722849850000|2024-08-05 09:24:10|185426.1|185336.1|185431.2|185341.2|185444|185354|185426.1|185336.1|26
1722849860000|2024-08-05 09:24:20|185429.6|185339.6|185441.3|185351.3|185441.3|185351.3|185429.6|185339.6|9
1722849870000|2024-08-05 09:24:30|185444.6|185354.6|185457.1|185367.1|185457.1|185367.1|185442.7|185352.7|20
1722849880000|2024-08-05 09:24:40|185455.8|185365.8|185456.6|185366.6|185459.6|185369.6|185453.5|185363.5|10
1722849890000|2024-08-05 09:24:50|185457.5|185367.5|185462.5|185372.5|185464|185374|185457.5|185367.5|11
1722849900000|2024-08-05 09:25:00|185463.4|185373.4|185478.2|185388.2|185478.6|185388.6|185463.4|185373.4|15
1722849910000|2024-08-05 09:25:10|185478|185388|185466.6|185376.6|185478|185388|185464.2|185374.2|20
1722849920000|2024-08-05 09:25:20|185467.6|185377.6|185464.1|185374.1|185467.6|185377.6|185463.9|185373.9|10
1722849930000|2024-08-05 09:25:30|185465.1|185375.1|185521|185431|185525.6|185435.6|185465.1|185375.1|14
1722849940000|2024-08-05 09:25:40|185516.1|185426.1|185520.4|185430.4|185520.4|185430.4|185516|185426|9
1722849950000|2024-08-05 09:25:50|185752.6|185662.6|185707.7|185617.7|185752.6|185662.6|185694.3|185604.3|28
1722849960000|2024-08-05 09:26:00|185704.8|185614.8|185693.3|185603.3|185704.8|185614.8|185691.3|185601.3|16
1722849970000|2024-08-05 09:26:10|185699.2|185609.2|185699.9|185609.9|185716|185626|185699.1|185609.1|20
1722849980000|2024-08-05 09:26:20|185707.6|185617.6|185721.2|185591.2|185722.9|185624.5|185702.1|185591.2|22
1722849990000|2024-08-05 09:26:30|185722.1|185592.1|185722.5|185592.5|185723.8|185593.8|185720.7|185590.7|20
1722850000000|2024-08-05 09:26:40|185721.3|185591.3|185661.6|185571.6|185726.9|185613.1|185650.6|185560.6|26
1722850010000|2024-08-05 09:26:50|185663.4|185573.4|185676.4|185586.4|185677.7|185587.7|185654.2|185564.2|22
1722850020000|2024-08-05 09:27:00|185675.1|185585.1|185664.5|185574.5|185680.1|185590.1|185664.5|185574.5|10
1722850030000|2024-08-05 09:27:10|185668.8|185578.8|185669.5|185579.5|185680|185590|185668.8|185578.8|13
1722850040000|2024-08-05 09:27:20|185673.3|185583.3|185669.6|185579.6|185673.3|185583.3|185662.6|185572.6|7
1722850050000|2024-08-05 09:27:30|185664.6|185574.6|185664.5|185574.5|185667|185577|185656.1|185566.1|9
1722850060000|2024-08-05 09:27:40|185665.3|185575.3|185667.2|185577.2|185670.2|185580.2|185665.3|185575.3|12
1722850070000|2024-08-05 09:27:50|185667.7|185577.7|185671.2|185581.2|185676.9|185586.9|185666.3|185576.3|14
1722850080000|2024-08-05 09:28:00|185673.3|185583.3|185679.3|185589.3|185681.9|185591.9|185670.9|185580.9|17
1722850090000|2024-08-05 09:28:10|185676.9|185586.9|185730.1|185640.1|185739.2|185649.2|185674|185584|13
1722850100000|2024-08-05 09:28:20|185729|185639|185640.5|185550.5|185730|185640|185637.7|185547.7|28
1722850110000|2024-08-05 09:28:30|185638.1|185548.1|185670.7|185580.7|185670.8|185580.8|185622.3|185532.3|24
1722850120000|2024-08-05 09:28:40|185673.8|185583.8|185690.7|185600.7|185693.7|185603.7|185673.8|185583.8|8
1722850130000|2024-08-05 09:28:50|185689.8|185599.8|185751.4|185661.4|185754.1|185664.1|185689.8|185599.8|8
1722850140000|2024-08-05 09:29:00|185750|185660|185768.6|185678.6|185779|185689|185746.7|185656.7|17
1722850150000|2024-08-05 09:29:10|185768.5|185678.5|185737.6|185647.6|185782|185692|185737.6|185647.6|23
1722850160000|2024-08-05 09:29:20|185736.9|185646.9|185774.6|185684.6|185778.8|185688.8|185736.5|185646.5|14
1722850170000|2024-08-05 09:29:30|185784.6|185694.6|185776.7|185686.7|185784.9|185694.9|185769.2|185679.2|16
1722850180000|2024-08-05 09:29:40|185770.3|185680.3|185787|185697|185796.3|185706.3|185766.6|185676.6|14
1722850190000|2024-08-05 09:29:50|185792.7|185702.7|185805.6|185715.6|185809|185719|185792.7|185702.7|19
1722850200000|2024-08-05 09:30:00|185808.1|185718.1|185793.9|185703.9|185815|185725|185791.1|185701.1|28
1722850210000|2024-08-05 09:30:10|185792.9|185702.9|185801.1|185711.1|185806.9|185716.9|185787.6|185697.6|16
1722850220000|2024-08-05 09:30:20|185805.8|185715.8|185783.7|185693.7|185805.8|185715.8|185783.5|185693.5|11
1722850230000|2024-08-05 09:30:30|185783.3|185693.3|185774.4|185684.4|185787.7|185697.7|185772.7|185682.7|7
1722850240000|2024-08-05 09:30:40|185775|185685|185764.3|185674.3|185777|185687|185760.4|185670.4|16
1722850250000|2024-08-05 09:30:50|185769.1|185679.1|185783.3|185693.3|185787.1|185697.1|185749.5|185659.5|20
1722850260000|2024-08-05 09:31:00|185785.6|185695.6|185771.7|185681.7|185789.4|185699.4|185771.5|185681.5|12
1722850270000|2024-08-05 09:31:10|185772.8|185682.8|185774.1|185684.1|185777.4|185687.4|185771.5|185681.5|10
1722850280000|2024-08-05 09:31:20|185770.7|185680.7|185783.1|185693.1|185783.1|185693.1|185770.7|185680.7|15
1722850290000|2024-08-05 09:31:30|185783|185693|185801.3|185711.3|185806.5|185716.5|185782.9|185692.9|15
1722850300000|2024-08-05 09:31:40|185805.3|185715.3|185867.1|185777.1|185872.8|185782.8|185805.3|185715.3|7
1722850310000|2024-08-05 09:31:50|185867.2|185777.2|185859.3|185769.3|185870.9|185780.9|185857.1|185767.1|22
1722850320000|2024-08-05 09:32:00|185855.5|185765.5|185852|185762|185876|185786|185852|185762|25
1722850330000|2024-08-05 09:32:10|185849.6|185759.6|185857.3|185767.3|185866.3|185776.3|185821.1|185731.1|18
1722850340000|2024-08-05 09:32:20|185856.8|185766.8|185855.8|185765.8|185856.8|185766.8|185844.2|185754.2|16
1722850350000|2024-08-05 09:32:30|185854.2|185764.2|185840.9|185750.9|185870.2|185780.2|185814.9|185724.9|18
1722850360000|2024-08-05 09:32:40|185840.1|185750.1|185846.8|185756.8|185852.7|185762.7|185837.7|185747.7|24
1722850370000|2024-08-05 09:32:50|185845.6|185755.6|185834.5|185744.5|185866|185776|185834.5|185744.5|18
1722850380000|2024-08-05 09:33:00|185832.4|185742.4|185848.2|185758.2|185848.2|185758.2|185826.2|185736.2|14
1722850390000|2024-08-05 09:33:10|185862.9|185772.9|185868.4|185778.4|185875.6|185785.6|185862.9|185772.9|27
1722850400000|2024-08-05 09:33:20|185868.8|185778.8|185883.2|185793.2|185886.5|185796.5|185868.8|185778.8|20
1722850410000|2024-08-05 09:33:30|185883.9|185793.9|185888.5|185798.5|185894.2|185804.2|185883|185793|20
1722850420000|2024-08-05 09:33:40|185896|185806|185899.8|185809.8|185914.4|185824.4|185893.3|185803.3|26
1722850430000|2024-08-05 09:33:50|185898.8|185808.8|185900.2|185810.2|185901.2|185811.2|185894.1|185804.1|18
1722850440000|2024-08-05 09:34:00|185899.9|185809.9|185897.1|185807.1|185902|185812|185895.4|185805.4|13
1722850450000|2024-08-05 09:34:10|185895.2|185805.2|185884.3|185794.3|185895.2|185805.2|185883.9|185793.9|11
1722850460000|2024-08-05 09:34:20|185886.2|185796.2|185887.8|185797.8|185888.2|185798.2|185886.2|185796.2|7
1722850470000|2024-08-05 09:34:30|185888.8|185798.8|185888|185798|185896.6|185806.6|185888|185798|18
1722850480000|2024-08-05 09:34:40|185892.5|185802.5|185888.4|185798.4|185892.5|185802.5|185886.8|185796.8|12
1722850490000|2024-08-05 09:34:50|185887.7|185797.7|185890|185800|185897.9|185807.9|185885.6|185795.6|21
1722850500000|2024-08-05 09:35:00|185891.9|185801.9|185888.7|185798.7|185898.5|185808.5|185886.5|185796.5|20
1722850510000|2024-08-05 09:35:10|185889.1|185799.1|185895.1|185805.1|185898.5|185808.5|185889.1|185799.1|11
1722850520000|2024-08-05 09:35:20|185894.5|185804.5|185885|185795|185896|185806|185885|185795|11
1722850530000|2024-08-05 09:35:30|185885.5|185795.5|185882.9|185792.9|185886.3|185796.3|185882.9|185792.9|7
1722850540000|2024-08-05 09:35:40|185879.1|185789.1|185896.9|185806.9|185900.2|185810.2|185879.1|185789.1|10
1722850550000|2024-08-05 09:35:50|185900.2|185810.2|185900.5|185810.5|185902.5|185812.5|185900.2|185810.2|9
1722850560000|2024-08-05 09:36:00|185896.2|185806.2|185894.6|185804.6|185896.2|185806.2|185893.1|185803.1|6
1722850570000|2024-08-05 09:36:10|185895.7|185805.7|185898.5|185808.5|185900.8|185810.8|185895.1|185805.1|20
1722850580000|2024-08-05 09:36:20|185898.3|185808.3|185896.2|185806.2|185898.3|185808.3|185894.2|185804.2|13
1722850590000|2024-08-05 09:36:30|185896.1|185806.1|185890|185800|185897.3|185807.3|185890|185800|23
1722850600000|2024-08-05 09:36:40|185890.5|185800.5|185899.2|185809.2|185900.8|185810.8|185887.3|185797.3|17
1722850610000|2024-08-05 09:36:50|185899|185809|185907.8|185817.8|185907.8|185817.8|185897.9|185807.9|17
1722850620000|2024-08-05 09:37:00|185907.5|185817.5|185912.5|185822.5|185917.8|185827.8|185907.5|185817.5|18
1722850630000|2024-08-05 09:37:10|185912.4|185822.4|185905.3|185815.3|185914.6|185824.6|185895.7|185805.7|19
1722850640000|2024-08-05 09:37:20|185907.7|185817.7|185907.4|185817.4|185918.4|185828.4|185903|185813|27
1722850650000|2024-08-05 09:37:30|185908.7|185818.7|185892|185802|185912.3|185822.3|185889.7|185799.7|21
1722850660000|2024-08-05 09:37:40|185893.1|185803.1|185886.2|185796.2|185894.4|185804.4|185884.7|185794.7|14
1722850670000|2024-08-05 09:37:50|185882.2|185792.2|185893.4|185803.4|185894.8|185804.8|185881|185791|16
1722850680000|2024-08-05 09:38:00|185895.1|185805.1|185823.8|185733.8|185895.8|185805.8|185818.7|185728.7|23
1722850690000|2024-08-05 09:38:10|185822.6|185732.6|185818.8|185728.8|185827.7|185737.7|185817.2|185727.2|18
1722850700000|2024-08-05 09:38:20|185817.6|185727.6|185804.7|185714.7|185817.6|185727.6|185790.6|185700.6|15
1722850710000|2024-08-05 09:38:30|185803.4|185713.4|185808.2|185718.2|185812.1|185722.1|185799.1|185709.1|20
1722850720000|2024-08-05 09:38:40|185808.3|185718.3|185805.4|185715.4|185811.9|185721.9|185804.5|185714.5|14
1722850730000|2024-08-05 09:38:50|185805.1|185715.1|185809.2|185719.2|185809.2|185719.2|185804.2|185714.2|9
1722850740000|2024-08-05 09:39:00|185805.4|185715.4|185803.6|185713.6|185807.1|185717.1|185803.4|185713.4|9
1722850750000|2024-08-05 09:39:10|185801.4|185711.4|185803.8|185713.8|185803.8|185713.8|185801.4|185711.4|2
1722850760000|2024-08-05 09:39:20|185803.7|185713.7|185803.5|185713.5|185804.9|185714.9|185799.4|185709.4|12
1722850770000|2024-08-05 09:39:30|185803.7|185713.7|185798.4|185708.4|185803.7|185713.7|185792.3|185702.3|14
1722850780000|2024-08-05 09:39:40|185798.1|185708.1|185800.5|185710.5|185801.7|185711.7|185795.9|185705.9|15
1722850790000|2024-08-05 09:39:50|185800.6|185710.6|185871.8|185781.8|185878.4|185788.4|185799.8|185709.8|19
1722850800000|2024-08-05 09:40:00|185879|185789|185893.9|185803.9|185910.5|185820.5|185879|185789|24
1722850810000|2024-08-05 09:40:10|185895.4|185805.4|185902.3|185812.3|185919.5|185829.5|185894.8|185804.8|21
1722850820000|2024-08-05 09:40:20|185905.2|185815.2|185914.1|185824.1|185917.9|185827.9|185905.2|185815.2|12
1722850830000|2024-08-05 09:40:30|185912.3|185822.3|185908.7|185818.7|185913.9|185823.9|185901.8|185811.8|23
1722850840000|2024-08-05 09:40:40|185905|185815|185909.5|185819.5|185917.5|185827.5|185899.6|185809.6|18
1722850850000|2024-08-05 09:40:50|185909.6|185819.6|185889.5|185799.5|185909.6|185819.6|185885.2|185795.2|19
1722850860000|2024-08-05 09:41:00|185885.9|185795.9|185883.2|185793.2|185887|185797|185866.5|185776.5|16
1722850870000|2024-08-05 09:41:10|185882.2|185792.2|185890.7|185800.7|185893.5|185803.5|185882.2|185792.2|24
1722850880000|2024-08-05 09:41:20|185888.8|185798.8|185895.9|185805.9|185899.4|185809.4|185886.7|185796.7|16
1722850890000|2024-08-05 09:41:30|185896.8|185806.8|185897.9|185807.9|185906.1|185816.1|185895.4|185805.4|22
1722850900000|2024-08-05 09:41:40|185895.3|185805.3|185894.7|185804.7|185899|185809|185894.4|185804.4|15
1722850910000|2024-08-05 09:41:50|185893.8|185803.8|185866.2|185776.2|185900.2|185810.2|185861.6|185771.6|28
1722850920000|2024-08-05 09:42:00|185866.6|185776.6|185894.8|185804.8|185899.4|185809.4|185856.9|185766.9|27
1722850930000|2024-08-05 09:42:10|185888.5|185798.5|185892.9|185802.9|185894.6|185804.6|185881.2|185791.2|21
1722850940000|2024-08-05 09:42:20|185892.3|185802.3|185957.3|185867.3|185958|185868|185892|185802|19
1722850950000|2024-08-05 09:42:30|185958|185868|185982.8|185892.8|185982.8|185892.8|185957.7|185867.7|12
1722850960000|2024-08-05 09:42:40|185978.9|185888.9|185917.3|185827.3|185986.1|185896.1|185917.3|185827.3|24
1722850970000|2024-08-05 09:42:50|185913.3|185823.3|185904.7|185814.7|185914.5|185824.5|185898.9|185808.9|21
1722850980000|2024-08-05 09:43:00|185903.8|185813.8|185915.9|185825.9|185945.6|185855.6|185897.3|185807.3|19
1722850990000|2024-08-05 09:43:10|185914|185824|185904.8|185814.8|185917.3|185827.3|185900.9|185810.9|24
1722851000000|2024-08-05 09:43:20|185903.9|185813.9|185914.1|185824.1|185917.4|185827.4|185903.9|185813.9|15
1722851010000|2024-08-05 09:43:30|185915.1|185825.1|185980.8|185890.8|185992.3|185902.3|185914.8|185824.8|30
1722851020000|2024-08-05 09:43:40|185980.5|185890.5|185990.4|185900.4|185996.9|185906.9|185978.1|185888.1|27
1722851030000|2024-08-05 09:43:50|185993.6|185903.6|186007|185917|186007|185917|185993.6|185903.6|21
1722851040000|2024-08-05 09:44:00|186004.9|185914.9|186005.4|185915.4|186008.9|185918.9|185997.5|185907.5|32
1722851050000|2024-08-05 09:44:10|186005.1|185915.1|186012.1|185922.1|186013.3|185923.3|186002.6|185912.6|23
1722851060000|2024-08-05 09:44:20|186008.5|185918.5|186047.4|185957.4|186086|185996|186008.5|185918.5|21
1722851070000|2024-08-05 09:44:30|186045.1|185955.1|186047.9|185957.9|186048.7|185958.7|186038.1|185948.1|28
1722851080000|2024-08-05 09:44:40|186048.1|185958.1|186051.6|185961.6|186054.2|185964.2|186047.1|185957.1|24
1722851090000|2024-08-05 09:44:50|186053.1|185963.1|186049.6|185959.6|186055|185965|186048.9|185958.9|31
1722851100000|2024-08-05 09:45:00|186047.7|185957.7|186046.8|185956.8|186061.5|185971.5|186045.4|185955.4|31
1722851110000|2024-08-05 09:45:10|186048|185958|186098.2|186008.2|186111.6|186021.6|186045|185955|29
1722851120000|2024-08-05 09:45:20|186099.2|186009.2|186128.2|186038.2|186155.6|186065.6|186099.2|186009.2|27
1722851130000|2024-08-05 09:45:30|186128.3|186038.3|186129.5|186039.5|186129.5|186039.5|186114.9|186024.9|22
1722851140000|2024-08-05 09:45:40|186126|186036|186125.9|186035.9|186134.1|186044.1|186124.6|186034.6|21
1722851150000|2024-08-05 09:45:50|186118.3|186028.3|186170.9|186080.9|186193.9|186103.9|186118.3|186028.3|22
1722851160000|2024-08-05 09:46:00|186164.9|186074.9|186170.6|186080.6|186174.8|186084.8|186155.6|186065.6|21
1722851170000|2024-08-05 09:46:10|186168.7|186078.7|186167.1|186077.1|186185.3|186093.5|186156.9|186051|24
1722851180000|2024-08-05 09:46:20|186167.3|186077.3|186166.2|186076.2|186182.9|186083.1|186166.2|186049.8|17
1722851190000|2024-08-05 09:46:30|186166.1|186076.1|186146.2|186056.2|186183.2|186077.9|186145|186046.5|23
1722851200000|2024-08-05 09:46:40|186154|186064|186166.6|186036.6|186172.2|186065.3|186148.6|186024.5|24
1722851210000|2024-08-05 09:46:50|186166.4|186036.4|186177.3|186047.3|186185.8|186055.8|186162.9|186032.9|31
1722851220000|2024-08-05 09:47:00|186172.6|186042.6|186177.7|186047.7|186180.1|186050.1|186171.7|186041.7|17
1722851230000|2024-08-05 09:47:10|186173.4|186043.4|186178.9|186048.9|186186|186056|186171.4|186041.4|23
1722851240000|2024-08-05 09:47:20|186180.1|186050.1|186217.8|186127.8|186217.8|186127.8|186180.1|186050.1|18
1722851250000|2024-08-05 09:47:30|186217.4|186127.4|186312.1|186222.1|186317.3|186227.3|186198.6|186108.6|28
1722851260000|2024-08-05 09:47:40|186349.9|186259.9|186273.9|186183.9|186349.9|186259.9|186270.5|186180.5|28
1722851270000|2024-08-05 09:47:50|186275.2|186185.2|186306.3|186176.3|186324.2|186205.3|186275.1|186174.2|31
1722851280000|2024-08-05 09:48:00|186306.5|186176.5|186390.7|186260.7|186390.7|186260.7|186306.5|186176.5|28
1722851290000|2024-08-05 09:48:10|186389.9|186259.9|186363.4|186273.4|186450.9|186320.9|186363.4|186256.3|28
1722851300000|2024-08-05 09:48:20|186364.9|186274.9|186368.5|186278.5|186382.7|186292.7|186363.3|186273.3|17
1722851310000|2024-08-05 09:48:30|186367.2|186277.2|186380.9|186290.9|186380.9|186290.9|186367.2|186277.2|9
1722851320000|2024-08-05 09:48:40|186380.8|186290.8|186377.5|186287.5|186380.9|186290.9|186377.5|186287.5|5
1722851330000|2024-08-05 09:48:50|186379.8|186289.8|186411.8|186321.8|186412.8|186322.8|186379.8|186289.8|14
1722851340000|2024-08-05 09:49:00|186411.6|186321.6|186408|186318|186437.3|186324|186408|186301.1|17
1722851350000|2024-08-05 09:49:10|186407.2|186317.2|186395.6|186305.6|186434.6|186323.6|186395.6|186303.2|18
1722851360000|2024-08-05 09:49:20|186396.5|186306.5|186390.6|186300.6|186396.5|186306.5|186389.6|186299.6|10
1722851370000|2024-08-05 09:49:30|186390.7|186300.7|186401.8|186271.8|186401.8|186300.7|186368.1|186238.1|24
1722851380000|2024-08-05 09:49:40|186401.2|186271.2|186384.4|186254.4|186404.9|186274.9|186383.2|186253.2|16
1722851390000|2024-08-05 09:49:50|186384.6|186254.6|186375.8|186245.8|186409.1|186279.1|186374.9|186244.9|18
1722851400000|2024-08-05 09:50:00|186374.5|186244.5|186359.8|186229.8|186374.7|186244.7|186359.8|186229.8|16
1722851410000|2024-08-05 09:50:10|186359.7|186229.7|186276.4|186186.4|186380.3|186250.3|186276.4|186186.4|16
1722851420000|2024-08-05 09:50:20|186275.2|186185.2|186262.7|186172.7|186278.3|186188.3|186260.3|186170.3|23
1722851430000|2024-08-05 09:50:30|186261.1|186171.1|186306.6|186176.6|186329.4|186199.4|186259.4|186163.7|18
1722851440000|2024-08-05 09:50:40|186305.9|186175.9|186300.1|186170.1|186317.7|186187.7|186298.7|186168.7|24
1722851450000|2024-08-05 09:50:50|186299.2|186169.2|186299.8|186169.8|186308.7|186178.7|186278.9|186148.9|26
1722851460000|2024-08-05 09:51:00|186299.7|186169.7|186301.3|186171.3|186301.3|186171.3|186283.4|186153.4|31
1722851470000|2024-08-05 09:51:10|186301.4|186171.4|186301.7|186171.7|186310.7|186180.7|186301.4|186171.4|23
1722851480000|2024-08-05 09:51:20|186293.2|186163.2|186268.8|186138.8|186295|186165|186261.9|186131.9|26
1722851490000|2024-08-05 09:51:30|186268.7|186138.7|186241.9|186111.9|186268.9|186138.9|186236.5|186106.5|25
1722851500000|2024-08-05 09:51:40|186243|186113|186241.1|186111.1|186251.8|186121.8|186239.9|186109.9|26
1722851510000|2024-08-05 09:51:50|186245.8|186115.8|186265.2|186135.2|186266.8|186136.8|186245.8|186115.8|28
1722851520000|2024-08-05 09:52:00|186265|186135|186254.6|186124.6|186266.2|186136.2|186248.3|186118.3|28
1722851530000|2024-08-05 09:52:10|186256.1|186126.1|186248|186118|186263.9|186133.9|186247.1|186117.1|26
1722851540000|2024-08-05 09:52:20|186246.8|186116.8|186270.9|186140.9|186283.7|186153.7|186246.8|186116.8|25
1722851550000|2024-08-05 09:52:30|186274|186144|186171.1|186081.1|186274|186144|186162.1|186072.1|25
1722851560000|2024-08-05 09:52:40|186170.8|186080.8|186159.5|186069.5|186171.9|186081.9|186158|186068|16
1722851570000|2024-08-05 09:52:50|186160.4|186070.4|186154|186064|186162.7|186072.7|186151.3|186061.3|20
1722851580000|2024-08-05 09:53:00|186147.2|186057.2|186136.2|186046.2|186151.2|186061.2|186136.2|186046.2|17
1722851590000|2024-08-05 09:53:10|186139.9|186049.9|186138.5|186048.5|186142.1|186052.1|186137.9|186047.9|17
1722851600000|2024-08-05 09:53:20|186139.9|186049.9|186132.6|186042.6|186149.1|186059.1|186130.8|186040.8|14
1722851610000|2024-08-05 09:53:30|186134.7|186044.7|186161.1|186071.1|186168.7|186078.7|186133.6|186043.6|15
1722851620000|2024-08-05 09:53:40|186161.6|186071.6|186166.9|186076.9|186172.7|186082.7|186154.4|186064.4|19
1722851630000|2024-08-05 09:53:50|186168.5|186078.5|186161.5|186071.5|186168.5|186078.5|186160.4|186070.4|15
1722851640000|2024-08-05 09:54:00|186160.9|186070.9|186161.2|186071.2|186168.5|186078.5|186159|186069|17
1722851650000|2024-08-05 09:54:10|186164.2|186074.2|186175.4|186085.4|186176.4|186086.4|186164.2|186074.2|15
1722851660000|2024-08-05 09:54:20|186174.3|186084.3|186281.3|186191.3|186281.3|186191.3|186174.3|186084.3|36
1722851670000|2024-08-05 09:54:30|186279.9|186189.9|186269.6|186179.6|186283|186193|186268.1|186178.1|27
1722851680000|2024-08-05 09:54:40|186269.7|186179.7|186240.7|186150.7|186269.7|186179.7|186231.7|186141.7|25
1722851690000|2024-08-05 09:54:50|186239.4|186149.4|186261.6|186171.6|186266|186176|186225.2|186135.2|27
1722851700000|2024-08-05 09:55:00|186266.2|186176.2|186266.4|186176.4|186269.9|186179.9|186261.1|186171.1|22
1722851710000|2024-08-05 09:55:10|186261.7|186171.7|186231.9|186141.9|186261.7|186171.7|186212.6|186122.6|23
1722851720000|2024-08-05 09:55:20|186231.2|186141.2|186245.1|186155.1|186245.1|186155.1|186231.2|186141.2|11
1722851730000|2024-08-05 09:55:30|186242.1|186152.1|186274.2|186184.2|186274.6|186184.6|186238.6|186148.6|20
1722851740000|2024-08-05 09:55:40|186274.3|186184.3|186219.9|186129.9|186274.3|186184.3|186213.6|186123.6|28
1722851750000|2024-08-05 09:55:50|186220.4|186130.4|186243.7|186153.7|186252.9|186162.9|186218.6|186128.6|24
1722851760000|2024-08-05 09:56:00|186243.5|186153.5|186272.9|186142.9|186275|186169.5|186210|186112.4|31
1722851770000|2024-08-05 09:56:10|186274.5|186144.5|186264.6|186174.6|186286.3|186185.3|186257.9|186141.4|29
1722851780000|2024-08-05 09:56:20|186263.8|186173.8|186323.2|186233.2|186331.4|186241.4|186263.8|186173.8|27
1722851790000|2024-08-05 09:56:30|186303.8|186213.8|186316.4|186226.4|186316.9|186226.9|186303.8|186213.8|16
1722851800000|2024-08-05 09:56:40|186314.6|186224.6|186291|186201|186315|186225|186289.8|186199.8|18
1722851810000|2024-08-05 09:56:50|186295.5|186205.5|186292.7|186202.7|186299.7|186209.7|186285|186195|15
1722851820000|2024-08-05 09:57:00|186293|186203|186288.9|186198.9|186310|186220|186286.7|186196.7|20
1722851830000|2024-08-05 09:57:10|186288.3|186198.3|186295.7|186205.7|186295.7|186205.7|186281.1|186191.1|23
1722851840000|2024-08-05 09:57:20|186296|186206|186322.2|186232.2|186323.8|186233.8|186296|186206|28
1722851850000|2024-08-05 09:57:30|186318.7|186228.7|186316.1|186226.1|186321.2|186231.2|186314.8|186224.8|15
1722851860000|2024-08-05 09:57:40|186313.6|186223.6|186314.2|186224.2|186316.1|186226.1|186299.3|186209.3|20
1722851870000|2024-08-05 09:57:50|186308.9|186218.9|186306.6|186216.6|186315.1|186225.1|186304.6|186214.6|20
1722851880000|2024-08-05 09:58:00|186306.9|186216.9|186296.3|186206.3|186311.3|186221.3|186296.3|186206.3|20
1722851890000|2024-08-05 09:58:10|186298.3|186208.3|186292.7|186202.7|186302.7|186212.7|186281.3|186191.3|21
1722851900000|2024-08-05 09:58:20|186292.5|186202.5|186310|186220|186336.3|186229|186292.2|186202.2|20
1722851910000|2024-08-05 09:58:30|186310.2|186220.2|186312.1|186222.1|186339.9|186227.3|186304.1|186203.8|24
1722851920000|2024-08-05 09:58:40|186312.3|186222.3|186348.8|186218.8|186355.4|186240.5|186310.5|186218.8|34
1722851930000|2024-08-05 09:58:50|186346.8|186216.8|186329.5|186239.5|186349.7|186244.4|186326.6|186216.8|17
1722851940000|2024-08-05 09:59:00|186327.8|186237.8|186316.1|186226.1|186339.9|186249.9|186307.2|186217.2|22
1722851950000|2024-08-05 09:59:10|186309.7|186219.7|186327.8|186237.8|186333.3|186243.3|186306.5|186216.5|17
1722851960000|2024-08-05 09:59:20|186327.6|186237.6|186314.2|186224.2|186327.6|186237.6|186313.2|186223.2|25
1722851970000|2024-08-05 09:59:30|186315.4|186225.4|186325.3|186235.3|186325.8|186235.8|186312.3|186222.3|22
1722851980000|2024-08-05 09:59:40|186325.5|186235.5|186320.5|186230.5|186330.7|186240.7|186320.5|186230.5|17
1722851990000|2024-08-05 09:59:50|186322.6|186232.6|186343.7|186253.7|186357.8|186267.8|186319|186229|24
1722852000000|2024-08-05 10:00:00|186341.4|186251.4|186316.3|186226.3|186344.8|186254.8|186310.8|186220.8|35
1722852010000|2024-08-05 10:00:10|186317.7|186227.7|186345.2|186255.2|186366.6|186276.6|186317.7|186227.7|21
1722852020000|2024-08-05 10:00:20|186346.4|186256.4|186367.1|186277.1|186371|186281|186346.4|186256.4|15
1722852030000|2024-08-05 10:00:30|186367|186277|186369.6|186279.6|186373.6|186283.6|186362.8|186272.8|22
1722852040000|2024-08-05 10:00:40|186370.4|186280.4|186366.4|186276.4|186370.4|186280.4|186362.5|186272.5|15
1722852050000|2024-08-05 10:00:50|186365.1|186275.1|186357.6|186267.6|186369.8|186279.8|186357.6|186267.6|9
1722852060000|2024-08-05 10:01:00|186356.2|186266.2|186364.9|186274.9|186371.6|186281.6|186356.2|186266.2|18
1722852070000|2024-08-05 10:01:10|186365.8|186275.8|186358.9|186268.9|186365.8|186275.8|186356.8|186266.8|14
1722852080000|2024-08-05 10:01:20|186360.5|186270.5|186360|186270|186360.8|186270.8|186353.3|186263.3|11
1722852090000|2024-08-05 10:01:30|186364.2|186274.2|186350.6|186260.6|186364.2|186274.2|186346.7|186256.7|17
1722852100000|2024-08-05 10:01:40|186351.5|186261.5|186358.5|186268.5|186358.5|186268.5|186351.4|186261.4|20
1722852110000|2024-08-05 10:01:50|186359.3|186269.3|186372.8|186282.8|186374.7|186284.7|186359.3|186269.3|8
1722852120000|2024-08-05 10:02:00|186369.6|186279.6|186380.7|186290.7|186407.6|186317.6|186369.6|186279.6|16
1722852130000|2024-08-05 10:02:10|186382.2|186292.2|186391.4|186301.4|186406.9|186316.9|186382.2|186292.2|8
1722852140000|2024-08-05 10:02:20|186388.8|186298.8|186396.1|186306.1|186397|186307|186385.8|186295.8|18
1722852150000|2024-08-05 10:02:30|186398.9|186308.9|186418.1|186328.1|186436.1|186346.1|186396|186306|28
1722852160000|2024-08-05 10:02:40|186425.3|186335.3|186477.1|186387.1|186515.9|186425.9|186425.1|186335.1|28
1722852170000|2024-08-05 10:02:50|186477.3|186387.3|186515.5|186425.5|186515.5|186425.5|186477.3|186387.3|28
1722852180000|2024-08-05 10:03:00|186507.4|186417.4|186506.5|186416.5|186514.3|186424.3|186506.5|186416.5|9
1722852190000|2024-08-05 10:03:10|186507|186417|186476.5|186386.5|186510.8|186420.8|186472|186382|14
1722852200000|2024-08-05 10:03:20|186474.1|186384.1|186479|186389|186485.2|186395.2|186473.4|186383.4|17
1722852210000|2024-08-05 10:03:30|186494.5|186404.5|186497.3|186407.3|186500.6|186410.6|186484.1|186394.1|16
1722852220000|2024-08-05 10:03:40|186500.3|186410.3|186491.9|186401.9|186500.3|186410.3|186481.5|186391.5|22
1722852230000|2024-08-05 10:03:50|186490.3|186400.3|186490.3|186400.3|186493.2|186403.2|186488.3|186398.3|18
1722852240000|2024-08-05 10:04:00|186487.6|186397.6|186492.1|186402.1|186497.1|186407.1|186487.6|186397.6|17
1722852250000|2024-08-05 10:04:10|186492|186402|186484.3|186394.3|186495.4|186405.4|186483.3|186393.3|20
1722852260000|2024-08-05 10:04:20|186483.3|186393.3|186466|186376|186488.7|186398.7|186464.4|186374.4|14
1722852270000|2024-08-05 10:04:30|186472.9|186382.9|186481.3|186391.3|186489.7|186399.7|186472.8|186382.8|15
1722852280000|2024-08-05 10:04:40|186487.2|186397.2|186487.8|186397.8|186499.5|186409.5|186485.4|186395.4|16
1722852290000|2024-08-05 10:04:50|186499.1|186409.1|186497|186407|186499.8|186409.8|186485.2|186395.2|26
1722852300000|2024-08-05 10:05:00|186497.4|186407.4|186502|186412|186502.2|186412.2|186487.3|186397.3|21
1722852310000|2024-08-05 10:05:10|186500.6|186410.6|186552.4|186462.4|186570.1|186480.1|186498.1|186408.1|19
1722852320000|2024-08-05 10:05:20|186551|186461|186566.8|186476.8|186569.7|186479.7|186548.8|186458.8|17
1722852330000|2024-08-05 10:05:30|186569.1|186479.1|186676.9|186586.9|186676.9|186586.9|186569.1|186479.1|24
1722852340000|2024-08-05 10:05:40|186660.4|186570.4|186756.1|186666.1|186801.6|186679.1|186656.4|186566.4|31
1722852350000|2024-08-05 10:05:50|186755.1|186665.1|186811.5|186681.5|186834.6|186744.6|186754.5|186664.5|32
1722852360000|2024-08-05 10:06:00|186810.9|186680.9|186804.8|186714.8|186819.4|186714.8|186781.2|186680.9|31
1722852370000|2024-08-05 10:06:10|186805.1|186715.1|186852.9|186722.9|186860.3|186760.5|186805.1|186707.1|28
1722852380000|2024-08-05 10:06:20|186918.7|186788.7|186921.8|186791.8|186923.6|186793.6|186904.8|186774.8|20
1722852390000|2024-08-05 10:06:30|186921.2|186791.2|186906.7|186816.7|186921.2|186816.7|186863.4|186752.2|25
1722852400000|2024-08-05 10:06:40|186905.6|186815.6|186827.1|186737.1|186905.6|186815.6|186824.6|186734.6|16
1722852410000|2024-08-05 10:06:50|186827.5|186737.5|186831.3|186741.3|186831.3|186741.3|186821.9|186731.9|7
1722852420000|2024-08-05 10:07:00|186827.3|186737.3|186827|186737|186830.8|186740.8|186816.6|186726.6|11
1722852430000|2024-08-05 10:07:10|186826.9|186736.9|186792.7|186702.7|186826.9|186736.9|186792.7|186702.7|7
1722852440000|2024-08-05 10:07:20|186794.8|186704.8|186790.7|186700.7|186804|186714|186785.8|186695.8|26
1722852450000|2024-08-05 10:07:30|186791.8|186701.8|186786.8|186656.8|186814.9|186702.3|186786.8|186656.8|13
1722852460000|2024-08-05 10:07:40|186786.9|186656.9|186749.5|186659.5|186792.4|186671.1|186747|186636.2|34
1722852470000|2024-08-05 10:07:50|186747.4|186657.4|186752|186662|186752.3|186662.3|186741.6|186651.6|24
1722852480000|2024-08-05 10:08:00|186749.5|186659.5|186766|186636|186768.6|186663.1|186747.3|186628.2|33
1722852490000|2024-08-05 10:08:10|186768.5|186638.5|186754.3|186664.3|186772.5|186672.2|186743.5|186636.2|32
1722852500000|2024-08-05 10:08:20|186755.4|186665.4|186750.3|186660.3|186755.9|186665.9|186747.3|186657.3|27
1722852510000|2024-08-05 10:08:30|186756.9|186666.9|186751.6|186661.6|186756.9|186666.9|186750.1|186660.1|24
1722852520000|2024-08-05 10:08:40|186750.9|186660.9|186755.1|186665.1|186756.8|186666.8|186749|186659|8
1722852530000|2024-08-05 10:08:50|186754.5|186664.5|186753.5|186663.5|186769|186679|186753.5|186663.5|16
1722852540000|2024-08-05 10:09:00|186756|186666|186755.2|186665.2|186756|186666|186755.2|186665.2|4
1722852550000|2024-08-05 10:09:10|186756.6|186666.6|186768.1|186678.1|186768.1|186678.1|186755.6|186665.6|22
1722852560000|2024-08-05 10:09:20|186776.9|186646.9|186784.2|186654.2|186788.9|186660.3|186749.2|186633.8|26
1722852570000|2024-08-05 10:09:30|186783|186653|186764.8|186674.8|186790.7|186674.8|186754.4|186652|14
1722852580000|2024-08-05 10:09:40|186777.8|186687.8|186777.4|186687.4|186777.8|186687.8|186771.7|186681.7|10
1722852590000|2024-08-05 10:09:50|186775.2|186685.2|186792.2|186702.2|186792.2|186702.2|186775.2|186685.2|14
1722852600000|2024-08-05 10:10:00|186793.2|186703.2|186792.7|186702.7|186795.2|186705.2|186785.9|186695.9|9
1722852610000|2024-08-05 10:10:10|186795.6|186705.6|186766.1|186676.1|186795.6|186705.6|186766.1|186676.1|12
1722852620000|2024-08-05 10:10:20|186771.3|186681.3|186771.4|186681.4|186776.7|186686.7|186770.3|186680.3|12
1722852630000|2024-08-05 10:10:30|186773.1|186683.1|186779.2|186689.2|186784.8|186694.8|186771.6|186681.6|17
1722852640000|2024-08-05 10:10:40|186780.4|186690.4|186693.9|186603.9|186780.4|186690.4|186691.7|186601.7|18
1722852650000|2024-08-05 10:10:50|186695.3|186605.3|186698.9|186608.9|186701.9|186611.9|186691.1|186601.1|18
1722852660000|2024-08-05 10:11:00|186699.8|186609.8|186660|186570|186711|186621|186645.8|186555.8|27
1722852670000|2024-08-05 10:11:10|186658.5|186568.5|186644.8|186554.8|186662.3|186572.3|186633.9|186543.9|21
1722852680000|2024-08-05 10:11:20|186644.2|186554.2|186583.8|186493.8|186665.9|186575.9|186582.1|186492.1|20
1722852690000|2024-08-05 10:11:30|186585.8|186495.8|186589.7|186459.7|186589.7|186496.7|186554.4|186424.4|19
1722852700000|2024-08-05 10:11:40|186590.3|186460.3|186513.4|186383.4|186590.3|186460.3|186501.4|186371.4|28
1722852710000|2024-08-05 10:11:50|186509.3|186379.3|186514|186424|186556.9|186426.9|186508.6|186378.6|20
1722852720000|2024-08-05 10:12:00|186514.8|186424.8|186508.9|186418.9|186514.8|186424.8|186508.9|186418.9|5
1722852730000|2024-08-05 10:12:10|186509.8|186419.8|186511.4|186421.4|186514.8|186424.8|186506.4|186416.4|10
1722852740000|2024-08-05 10:12:20|186512.8|186422.8|186515.6|186425.6|186515.6|186425.6|186512.8|186422.8|2
1722852750000|2024-08-05 10:12:30|186515|186425|186597.9|186507.9|186597.9|186507.9|186515|186425|12
1722852760000|2024-08-05 10:12:40|186597|186507|186592.1|186502.1|186602.4|186512.4|186592.1|186502.1|11
1722852770000|2024-08-05 10:12:50|186588.1|186498.1|186596.5|186506.5|186596.8|186506.8|186584.3|186494.3|15
1722852780000|2024-08-05 10:13:00|186595.5|186505.5|186600.2|186510.2|186600.2|186510.2|186594.9|186504.9|9
1722852790000|2024-08-05 10:13:10|186600|186510|186602.1|186512.1|186602.5|186512.5|186595.3|186505.3|5
1722852800000|2024-08-05 10:13:20|186597.8|186507.8|186596|186506|186602.3|186512.3|186591.3|186501.3|8
1722852810000|2024-08-05 10:13:30|186599.7|186509.7|186597|186507|186600.9|186510.9|186596.7|186506.7|6
1722852820000|2024-08-05 10:13:40|186598.8|186508.8|186590.2|186500.2|186607.6|186517.6|186590.2|186500.2|12
1722852830000|2024-08-05 10:13:50|186588.8|186498.8|186573.4|186483.4|186588.8|186498.8|186573.4|186483.4|11
1722852840000|2024-08-05 10:14:00|186578.1|186488.1|186572.8|186482.8|186578.1|186488.1|186569.9|186479.9|14
1722852850000|2024-08-05 10:14:10|186575|186485|186579.2|186489.2|186579.2|186489.2|186572.7|186482.7|5
1722852860000|2024-08-05 10:14:20|186576.9|186486.9|186575.7|186485.7|186582.1|186492.1|186571.8|186481.8|16
1722852870000|2024-08-05 10:14:30|186580|186490|186584.1|186494.1|186584.1|186494.1|186576.3|186486.3|14
1722852880000|2024-08-05 10:14:40|186583|186493|186531.8|186441.8|186583|186493|186523.7|186433.7|26
1722852890000|2024-08-05 10:14:50|186530.4|186440.4|186526.8|186436.8|186530.4|186440.4|186525.8|186435.8|17
1722852900000|2024-08-05 10:15:00|186527.8|186437.8|186497.3|186407.3|186527.9|186437.9|186497.3|186407.3|22
1722852910000|2024-08-05 10:15:10|186494.6|186404.6|186498.7|186408.7|186498.7|186408.7|186491.8|186401.8|6
1722852920000|2024-08-05 10:15:20|186493.3|186403.3|186510.8|186420.8|186510.8|186420.8|186493.3|186403.3|5
1722852930000|2024-08-05 10:15:30|186505.4|186415.4|186514.5|186424.5|186521.8|186431.8|186505.4|186415.4|10
1722852940000|2024-08-05 10:15:40|186514.6|186424.6|186518.1|186428.1|186518.1|186428.1|186514.2|186424.2|9
1722852950000|2024-08-05 10:15:50|186516.2|186426.2|186514.3|186424.3|186517.4|186427.4|186510.4|186420.4|11
1722852960000|2024-08-05 10:16:00|186509.9|186419.9|186512.3|186422.3|186516.4|186426.4|186508.7|186418.7|15
1722852970000|2024-08-05 10:16:10|186514.1|186424.1|186510.2|186420.2|186514.1|186424.1|186494.7|186404.7|17
1722852980000|2024-08-05 10:16:20|186508|186418|186510.8|186420.8|186513.3|186423.3|186508|186418|12
1722852990000|2024-08-05 10:16:30|186513|186423|186527.1|186437.1|186527.8|186437.8|186513|186423|16
1722853000000|2024-08-05 10:16:40|186527.8|186437.8|186536.9|186446.9|186539.6|186449.6|186525.5|186435.5|16
1722853010000|2024-08-05 10:16:50|186536.6|186446.6|186521.2|186431.2|186537.2|186447.2|186521.2|186431.2|14
1722853020000|2024-08-05 10:17:00|186518.5|186428.5|186523.9|186433.9|186525.5|186435.5|186518.5|186428.5|12
1722853030000|2024-08-05 10:17:10|186524.4|186434.4|186557|186427|186562.9|186435|186521.5|186424.8|12
1722853040000|2024-08-05 10:17:20|186554.8|186424.8|186528.8|186438.8|186562.3|186438.8|186528.8|186424.8|9
1722853050000|2024-08-05 10:17:30|186533|186443|186524.8|186434.8|186533.6|186443.6|186524.8|186434.8|16
1722853060000|2024-08-05 10:17:40|186524.3|186434.3|186511.8|186421.8|186524.3|186434.3|186511.8|186421.8|9
1722853070000|2024-08-05 10:17:50|186512.6|186422.6|186512|186422|186513.4|186423.4|186510.9|186420.9|6
1722853080000|2024-08-05 10:18:00|186512.9|186422.9|186448.3|186358.3|186512.9|186422.9|186448.3|186358.3|19
1722853090000|2024-08-05 10:18:10|186451.6|186361.6|186489.2|186399.2|186489.7|186399.7|186451.6|186361.6|22
1722853100000|2024-08-05 10:18:20|186490.3|186400.3|186478.9|186388.9|186492.4|186402.4|186471.8|186381.8|18
1722853110000|2024-08-05 10:18:30|186480.1|186390.1|186485.1|186395.1|186485.1|186395.1|186478|186388|5
1722853120000|2024-08-05 10:18:40|186483.9|186393.9|186494.5|186404.5|186495.9|186405.9|186483|186393|13
1722853130000|2024-08-05 10:18:50|186496.5|186406.5|186486.3|186396.3|186496.5|186406.5|186483.4|186393.4|16
1722853140000|2024-08-05 10:19:00|186476.7|186386.7|186459.5|186369.5|186476.7|186386.7|186459.5|186369.5|14
1722853150000|2024-08-05 10:19:10|186461.8|186371.8|186514.5|186424.5|186573.6|186461.6|186456.2|186366.2|16
1722853160000|2024-08-05 10:19:20|186508.4|186418.4|186504.9|186414.9|186508.4|186418.4|186504.9|186414.9|3
1722853170000|2024-08-05 10:19:30|186504.4|186414.4|186476.2|186386.2|186504.4|186414.4|186476.2|186386.2|5
1722853180000|2024-08-05 10:19:40|186464.4|186374.4|186482.5|186392.5|186483|186393|186464.4|186374.4|7
1722853200000|2024-08-05 10:20:00|186482.6|186392.6|186469.6|186379.6|186482.6|186392.6|186448.6|186358.6|13
1722853210000|2024-08-05 10:20:10|186469.8|186379.8|186471.6|186381.6|186474.1|186384.1|186469.8|186379.8|7
1722853220000|2024-08-05 10:20:20|186472|186382|186472.8|186382.8|186473.9|186383.9|186470.3|186380.3|14
1722853230000|2024-08-05 10:20:30|186478.6|186388.6|186468.3|186378.3|186489.5|186388.6|186457.8|186353.3|17
1722853240000|2024-08-05 10:20:40|186461.5|186371.5|186465.9|186375.9|186468.5|186378.5|186461.5|186371.5|6
1722853250000|2024-08-05 10:20:50|186465.1|186375.1|186464.9|186374.9|186469.3|186379.3|186462.7|186372.7|9
1722853260000|2024-08-05 10:21:00|186467.3|186377.3|186476.7|186386.7|186481.4|186391.4|186465.2|186375.2|14
1722853270000|2024-08-05 10:21:10|186480.3|186390.3|186482|186392|186482.7|186392.7|186480.3|186390.3|3
1722853280000|2024-08-05 10:21:20|186479.7|186389.7|186475.9|186385.9|186482|186392|186475.9|186385.9|5
1722853290000|2024-08-05 10:21:30|186471.6|186381.6|186483.8|186393.8|186483.8|186393.8|186471.4|186381.4|12
1722853300000|2024-08-05 10:21:40|186484.8|186394.8|186481.8|186391.8|186491.2|186401.2|186478.6|186388.6|12
1722853310000|2024-08-05 10:21:50|186482.9|186392.9|186487.6|186397.6|186487.6|186397.6|186482.9|186392.9|4
1722853320000|2024-08-05 10:22:00|186494.1|186404.1|186492.4|186402.4|186496.8|186406.8|186489|186399|5
1722853330000|2024-08-05 10:22:10|186485.6|186395.6|186485.8|186395.8|186485.8|186395.8|186480.1|186390.1|5
1722853340000|2024-08-05 10:22:20|186482.5|186392.5|186485.5|186395.5|186485.6|186395.6|186481.9|186391.9|6
1722853350000|2024-08-05 10:22:30|186485.4|186395.4|186485|186395|186485.4|186395.4|186485|186395|2
1722853360000|2024-08-05 10:22:40|186484.9|186394.9|186458.9|186368.9|186484.9|186394.9|186458.9|186368.9|14
1722853370000|2024-08-05 10:22:50|186460.1|186370.1|186463.5|186373.5|186466.4|186376.4|186460.1|186370.1|9
1722853380000|2024-08-05 10:23:00|186460.7|186370.7|186465.6|186375.6|186465.6|186375.6|186457.6|186367.6|18
1722853390000|2024-08-05 10:23:10|186463|186373|186475.8|186385.8|186477.2|186387.2|186461.1|186371.1|8
1722853400000|2024-08-05 10:23:20|186477.3|186387.3|186460.2|186370.2|186477.3|186387.3|186457|186367|6
1722853410000|2024-08-05 10:23:30|186463.4|186373.4|186471.8|186381.8|186472.6|186382.6|186455.7|186365.7|21
1722853420000|2024-08-05 10:23:40|186471.6|186381.6|186454.7|186364.7|186484.6|186385.1|186453.5|186354.6|22
1722853430000|2024-08-05 10:23:50|186460.9|186370.9|186463|186373|186468.7|186378.7|186454.5|186364.5|9
1722853440000|2024-08-05 10:24:00|186463.1|186373.1|186422.8|186332.8|186463.1|186373.1|186422|186332|13
1722853450000|2024-08-05 10:24:10|186421.6|186331.6|186421.2|186331.2|186422.8|186332.8|186419.9|186329.9|7
1722853460000|2024-08-05 10:24:20|186419.3|186329.3|186421.1|186331.1|186421.9|186331.9|186412.8|186322.8|5
1722853470000|2024-08-05 10:24:30|186420.1|186330.1|186383.4|186293.4|186420.1|186330.1|186378.9|186288.9|9
1722853480000|2024-08-05 10:24:40|186387.8|186297.8|186393.2|186303.2|186399.8|186309.8|186383.4|186293.4|7
1722853490000|2024-08-05 10:24:50|186379|186289|186377.6|186287.6|186379|186289|186376.3|186286.3|5
1722853500000|2024-08-05 10:25:00|186376.5|186286.5|186445|186355|186445|186355|186376.5|186286.5|12
1722853510000|2024-08-05 10:25:10|186446|186356|186441.7|186351.7|186446.8|186356.8|186439.5|186349.5|11
1722853520000|2024-08-05 10:25:20|186441.6|186351.6|186449|186359|186449.7|186359.7|186441.6|186351.6|8
1722853530000|2024-08-05 10:25:30|186442.1|186352.1|186411|186281|186453.8|186352.2|186411|186281|19
1722853540000|2024-08-05 10:25:40|186416.8|186286.8|186422.9|186292.9|186424.4|186294.4|186414.2|186284.2|17
1722853550000|2024-08-05 10:25:50|186424.1|186294.1|186423.7|186293.7|186426.4|186296.4|186423.4|186293.4|11
1722853560000|2024-08-05 10:26:00|186425.8|186295.8|186411.2|186281.2|186425.8|186295.8|186409.2|186279.2|12
1722853570000|2024-08-05 10:26:10|186413.7|186283.7|186408.9|186278.9|186434.3|186320.9|186387.6|186278.9|19
1722853580000|2024-08-05 10:26:20|186405.7|186275.7|186396.1|186306.1|186409.1|186307.4|186380.5|186275.7|14
1722853590000|2024-08-05 10:26:30|186404|186314|186397.1|186307.1|186404|186314|186394.5|186304.5|13
1722853600000|2024-08-05 10:26:40|186399.3|186309.3|186408.1|186318.1|186410.1|186320.1|186397.3|186307.3|13
1722853610000|2024-08-05 10:26:50|186411.1|186321.1|186423.7|186293.7|186432.1|186323.1|186410.3|186290.6|29
1722853620000|2024-08-05 10:27:00|186426.6|186296.6|186424.3|186294.3|186427|186297|186413.1|186283.1|16
1722853630000|2024-08-05 10:27:10|186425.8|186295.8|186430.3|186300.3|186430.3|186300.3|186422.5|186292.5|14
1722853640000|2024-08-05 10:27:20|186430.2|186300.2|186427.9|186297.9|186430.9|186300.9|186421.4|186291.4|26
1722853650000|2024-08-05 10:27:30|186427.5|186297.5|186427|186297|186428.7|186298.7|186417.2|186287.2|27
1722853660000|2024-08-05 10:27:40|186428.8|186298.8|186428.1|186298.1|186429|186299|186422.2|186292.2|13
1722853670000|2024-08-05 10:27:50|186429.2|186299.2|186432.8|186302.8|186432.8|186302.8|186426.4|186296.4|13
1722853680000|2024-08-05 10:28:00|186431.7|186301.7|186428.9|186298.9|186433.5|186303.5|186428.9|186298.9|19
1722853690000|2024-08-05 10:28:10|186428.2|186298.2|186433.5|186303.5|186440.7|186310.7|186426.7|186296.7|17
1722853700000|2024-08-05 10:28:20|186433.6|186303.6|186424|186294|186433.6|186303.6|186423.5|186293.5|15
1722853710000|2024-08-05 10:28:30|186428.8|186298.8|186431.4|186301.4|186434.9|186304.9|186421|186291|28
1722853720000|2024-08-05 10:28:40|186431.5|186301.5|186431.9|186301.9|186433.1|186303.1|186428.2|186298.2|19
1722853730000|2024-08-05 10:28:50|186431.1|186301.1|186426.1|186296.1|186432.4|186302.4|186421.8|186291.8|19
1722853740000|2024-08-05 10:29:00|186425.5|186295.5|186413.5|186323.5|186425.5|186323.5|186392.7|186285.9|24
1722853750000|2024-08-05 10:29:10|186413.7|186323.7|186419.7|186329.7|186420.7|186330.7|186408.4|186318.4|12
1722853760000|2024-08-05 10:29:20|186420|186330|186423.6|186333.6|186426.5|186336.5|186414.9|186324.9|7
1722853770000|2024-08-05 10:29:30|186425.4|186335.4|186404.4|186314.4|186429.4|186339.4|186404.4|186314.4|17
1722853780000|2024-08-05 10:29:40|186404.6|186314.6|186401.2|186311.2|186415.9|186325.9|186396.5|186306.5|17
1722853790000|2024-08-05 10:29:50|186409.3|186319.3|186411.2|186321.2|186411.2|186321.2|186389.6|186299.6|17
1722853800000|2024-08-05 10:30:00|186409.5|186319.5|186399.2|186269.2|186424.5|186320.7|186376|186269.2|25
1722853810000|2024-08-05 10:30:10|186402.5|186272.5|186345.6|186255.6|186402.5|186272.5|186339.8|186240.3|8
1722853820000|2024-08-05 10:30:20|186346.6|186256.6|186346.6|186256.6|186346.6|186256.6|186338.6|186248.6|3
1722853830000|2024-08-05 10:30:30|186352.9|186262.9|186415.1|186285.1|186421.3|186291.3|186352.9|186262.9|14
1722853840000|2024-08-05 10:30:40|186414.1|186284.1|186430.4|186300.4|186440.4|186310.4|186412.1|186282.1|29
1722853850000|2024-08-05 10:30:50|186429.9|186299.9|186423|186293|186430.7|186300.7|186422.4|186292.4|27
1722853860000|2024-08-05 10:31:00|186423.1|186293.1|186409.8|186279.8|186426.8|186296.8|186405.1|186275.1|20
1722853870000|2024-08-05 10:31:10|186408.3|186278.3|186423.9|186293.9|186426.1|186296.1|186406.8|186276.8|22
1722853880000|2024-08-05 10:31:20|186429.7|186299.7|186420.3|186290.3|186430.7|186300.7|186419.1|186289.1|20
1722853890000|2024-08-05 10:31:30|186416.8|186286.8|186427.9|186297.9|186433.1|186303.1|186416.8|186286.8|20
1722853900000|2024-08-05 10:31:40|186426.7|186296.7|186401.3|186271.3|186426.7|186296.7|186401.3|186271.3|18
1722853910000|2024-08-05 10:31:50|186400.2|186270.2|186398.6|186268.6|186407.4|186277.4|186398.2|186268.2|14
1722853920000|2024-08-05 10:32:00|186401.7|186271.7|186396.8|186266.8|186401.9|186271.9|186396.8|186266.8|11
1722853930000|2024-08-05 10:32:10|186391.4|186261.4|186394.8|186264.8|186394.8|186264.8|186389.6|186259.6|3
1722853940000|2024-08-05 10:32:20|186390.5|186260.5|186395.7|186265.7|186396.4|186266.4|186390.1|186260.1|7
1722853960000|2024-08-05 10:32:40|186358.9|186268.9|186340.6|186250.6|186358.9|186268.9|186340.6|186250.6|8
1722853970000|2024-08-05 10:32:50|186342.2|186252.2|186354.2|186264.2|186360.6|186270.6|186342.2|186252.2|4
1722853980000|2024-08-05 10:33:00|186348.6|186258.6|186348.2|186258.2|186351.1|186261.1|186344.8|186254.8|7
1722853990000|2024-08-05 10:33:10|186337.2|186247.2|186333.1|186243.1|186338.4|186248.4|186327.1|186237.1|13
1722854000000|2024-08-05 10:33:20|186333|186243|186360.4|186230.4|186360.6|186243|186333|186223|7
1722854010000|2024-08-05 10:33:30|186360.3|186230.3|186360.6|186230.6|186361.6|186231.6|186358.9|186228.9|21
1722854020000|2024-08-05 10:33:40|186360.7|186230.7|186355.4|186225.4|186360.8|186230.8|186353.1|186223.1|18
1722854030000|2024-08-05 10:33:50|186356.8|186226.8|186367.4|186237.4|186376.2|186246.2|186356.8|186226.8|24
1722854040000|2024-08-05 10:34:00|186371.4|186241.4|186350|186220|186371.5|186241.5|186347|186217|21
1722854050000|2024-08-05 10:34:10|186341.3|186211.3|186349.3|186219.3|186351|186221|186341.3|186211.3|15
1722854060000|2024-08-05 10:34:20|186350.5|186220.5|186314.2|186224.2|186352.1|186225.3|186314.2|186217.8|11
1722854070000|2024-08-05 10:34:30|186314.6|186224.6|186314.6|186224.6|186314.6|186224.6|186314.6|186224.6|1
1722854080000|2024-08-05 10:34:40|186314.3|186224.3|186314.8|186224.8|186314.8|186224.8|186314.3|186224.3|2
1722854090000|2024-08-05 10:34:50|186308.5|186218.5|186308.7|186218.7|186309.4|186219.4|186308.5|186218.5|3
1722854100000|2024-08-05 10:35:00|186307.5|186217.5|186251.9|186161.9|186317.4|186227.4|186247.5|186157.5|19
1722854110000|2024-08-05 10:35:10|186252.3|186162.3|186252.7|186162.7|186253.6|186163.6|186249.3|186159.3|7
1722854120000|2024-08-05 10:35:20|186251.8|186161.8|186248.3|186158.3|186254.5|186164.5|186247.3|186157.3|10
1722854130000|2024-08-05 10:35:30|186247.3|186157.3|186269.5|186179.5|186269.5|186179.5|186245.6|186155.6|12
1722854140000|2024-08-05 10:35:40|186269.9|186179.9|186274.4|186184.4|186281.9|186191.9|186269.6|186179.6|14
1722854150000|2024-08-05 10:35:50|186272.3|186182.3|186275.7|186185.7|186275.7|186185.7|186272.3|186182.3|10
1722854160000|2024-08-05 10:36:00|186274.8|186184.8|186267.9|186177.9|186284.9|186194.9|186265.4|186175.4|9
1722854170000|2024-08-05 10:36:10|186267.4|186177.4|186266.7|186176.7|186267.4|186177.4|186265.7|186175.7|10
1722854180000|2024-08-05 10:36:20|186269.3|186179.3|186260.5|186170.5|186276.3|186186.3|186260|186170|21
1722854190000|2024-08-05 10:36:30|186260.8|186170.8|186259.5|186169.5|186260.8|186170.8|186259.5|186169.5|3
1722854200000|2024-08-05 10:36:40|186259.3|186169.3|186262.3|186172.3|186262.3|186172.3|186259.2|186169.2|7
1722854210000|2024-08-05 10:36:50|186263.1|186173.1|186259|186169|186263.1|186173.1|186258.9|186168.9|8
1722854220000|2024-08-05 10:37:00|186259.1|186169.1|186264.5|186174.5|186268.6|186178.6|186259.1|186169.1|7
1722854230000|2024-08-05 10:37:10|186265.5|186175.5|186265.3|186175.3|186265.5|186175.5|186264.2|186174.2|7
1722854240000|2024-08-05 10:37:20|186267.1|186177.1|186268.7|186178.7|186268.7|186178.7|186267.1|186177.1|4
1722854250000|2024-08-05 10:37:30|186264.9|186174.9|186264.8|186174.8|186268.9|186178.9|186264.8|186174.8|9
1722854260000|2024-08-05 10:37:40|186264.6|186174.6|186264.5|186174.5|186266.2|186176.2|186264.5|186174.5|3
1722854270000|2024-08-05 10:37:50|186267.9|186177.9|186268.5|186178.5|186268.5|186178.5|186267.9|186177.9|2
1722854280000|2024-08-05 10:38:00|186269.7|186179.7|186269.3|186179.3|186271.1|186181.1|186269.3|186179.3|4
1722854290000|2024-08-05 10:38:10|186300.8|186210.8|186291.7|186201.7|186303.2|186213.2|186291.7|186201.7|7
1722854300000|2024-08-05 10:38:20|186291.6|186201.6|186286.7|186196.7|186291.7|186201.7|186282.7|186192.7|4
1722854310000|2024-08-05 10:38:30|186286.4|186196.4|186296.7|186206.7|186296.7|186206.7|186286.4|186196.4|5
1722854320000|2024-08-05 10:38:40|186302|186212|186302.6|186212.6|186302.6|186212.6|186302|186212|2
1722854330000|2024-08-05 10:38:50|186297.6|186207.6|186296.1|186206.1|186317.2|186227.2|186296.1|186206.1|11
1722854340000|2024-08-05 10:39:00|186295.1|186205.1|186323.2|186233.2|186327.9|186237.9|186295.1|186205.1|15
1722854350000|2024-08-05 10:39:10|186333.5|186243.5|186323.4|186233.4|186333.5|186243.5|186323.4|186233.4|2
1722854360000|2024-08-05 10:39:20|186332.8|186242.8|186333.6|186243.6|186340.7|186250.7|186329.2|186239.2|8
1722854370000|2024-08-05 10:39:30|186330.5|186240.5|186380.9|186290.9|186383.9|186293.9|186330.5|186240.5|13
1722854380000|2024-08-05 10:39:40|186381.8|186291.8|186382.4|186292.4|186391.8|186301.8|186381|186291|14
1722854390000|2024-08-05 10:39:50|186383.9|186293.9|186372.6|186282.6|186384.1|186294.1|186366|186276|15
1722854400000|2024-08-05 10:40:00|186377.3|186287.3|186383.2|186293.2|186383.2|186293.2|186376.2|186286.2|13
1722854410000|2024-08-05 10:40:10|186380.9|186290.9|186388.9|186298.9|186390.7|186300.7|186380.9|186290.9|12
1722854420000|2024-08-05 10:40:20|186390.7|186300.7|186393.6|186303.6|186394.1|186304.1|186390.7|186300.7|7
1722854430000|2024-08-05 10:40:30|186390.9|186300.9|186385.2|186295.2|186391.4|186301.4|186380.5|186290.5|11
1722854440000|2024-08-05 10:40:40|186388.9|186298.9|186409.9|186319.9|186410.1|186320.1|186388.9|186298.9|11
1722854450000|2024-08-05 10:40:50|186407|186317|186401.4|186311.4|186407|186317|186396.1|186306.1|12
1722854460000|2024-08-05 10:41:00|186402.1|186312.1|186392.9|186302.9|186402.7|186312.7|186392.9|186302.9|13
1722854470000|2024-08-05 10:41:10|186391.5|186301.5|186363.3|186273.3|186395.3|186305.3|186359.4|186269.4|14
1722854480000|2024-08-05 10:41:20|186363|186273|186353.3|186263.3|186363|186273|186353.1|186263.1|9
1722854490000|2024-08-05 10:41:30|186351.7|186261.7|186355.8|186265.8|186362.8|186272.8|186351.7|186261.7|5
1722854500000|2024-08-05 10:41:40|186355.2|186265.2|186358.2|186268.2|186358.5|186268.5|186355.2|186265.2|6
1722854510000|2024-08-05 10:41:50|186354|186264|186354.1|186264.1|186354.3|186264.3|186354|186264|5
1722854520000|2024-08-05 10:42:00|186352.2|186262.2|186356.3|186266.3|186356.7|186266.7|186350.5|186260.5|9
1722854530000|2024-08-05 10:42:10|186356.2|186266.2|186363.8|186233.8|186368.5|186266.2|186342.2|186233.8|7
1722854540000|2024-08-05 10:42:20|186364.3|186234.3|186351.3|186221.3|186364.9|186234.9|186347.1|186217.1|10
1722854550000|2024-08-05 10:42:30|186352.2|186222.2|186376.7|186246.7|186384.6|186273.6|186322.9|186215|17
1722854560000|2024-08-05 10:42:40|186376.6|186246.6|186386.8|186256.8|186387.3|186257.3|186376.6|186246.6|3
1722854570000|2024-08-05 10:42:50|186385.4|186255.4|186369.7|186239.7|186386.5|186256.5|186367.8|186237.8|10
1722854580000|2024-08-05 10:43:00|186371.3|186241.3|186381.4|186251.4|186381.4|186251.4|186370.9|186240.9|9
1722854590000|2024-08-05 10:43:10|186379.2|186249.2|186370.2|186280.2|186379.2|186288.1|186369.7|186249.2|8
1722854600000|2024-08-05 10:43:20|186372.5|186282.5|186371.6|186281.6|186372.7|186282.7|186362.2|186272.2|23
1722854610000|2024-08-05 10:43:30|186370.7|186280.7|186367.4|186237.4|186372|186280.7|186363.8|186236.7|9
1722854620000|2024-08-05 10:43:40|186368.1|186238.1|186343.4|186253.4|186368.7|186277.5|186343.4|186238.1|14
1722854630000|2024-08-05 10:43:50|186344.9|186254.9|186344.8|186254.8|186347.9|186257.9|186342.1|186252.1|15
1722854640000|2024-08-05 10:44:00|186344|186254|186343.2|186253.2|186345.8|186255.8|186343.2|186253.2|7
1722854650000|2024-08-05 10:44:10|186342|186252|186366.4|186236.4|186366.4|186252|186342|186229.4|19
1722854660000|2024-08-05 10:44:20|186367.4|186237.4|186374.2|186244.2|186374.2|186273.2|186350.8|186237.4|14
1722854670000|2024-08-05 10:44:30|186375|186245|186366.5|186276.5|186375|186283.4|186366.5|186245|9
1722854680000|2024-08-05 10:44:40|186366.4|186276.4|186369|186239|186369|186276.4|186363.7|186237.4|7
1722854690000|2024-08-05 10:44:50|186371|186241|186375|186245|186376.1|186246.1|186367.8|186237.8|19
1722854700000|2024-08-05 10:45:00|186374.5|186244.5|186350.8|186260.8|186374.5|186261.4|186341.8|186241.8|9
1722854710000|2024-08-05 10:45:10|186352.2|186262.2|186373.6|186243.6|186375.2|186268.2|186352.2|186243.6|9
1722854720000|2024-08-05 10:45:20|186374.5|186244.5|186376.3|186246.3|186376.3|186246.3|186368.3|186238.3|12
1722854730000|2024-08-05 10:45:30|186377|186247|186304.8|186214.8|186377|186247.9|186304.8|186214.8|8
1722854740000|2024-08-05 10:45:40|186302.2|186212.2|186309.3|186219.3|186310.5|186220.5|186302.2|186212.2|5
1722854750000|2024-08-05 10:45:50|186303.8|186213.8|186303.8|186213.8|186303.9|186213.9|186303.8|186213.8|3
1722854760000|2024-08-05 10:46:00|186305.6|186215.6|186305.5|186215.5|186305.6|186215.6|186305.3|186215.3|4
1722854770000|2024-08-05 10:46:10|186300.9|186210.9|186300.6|186210.6|186300.9|186210.9|186300.6|186210.6|2
1722854780000|2024-08-05 10:46:20|186306.1|186216.1|186308.2|186218.2|186308.2|186218.2|186306.1|186216.1|2
1722854790000|2024-08-05 10:46:30|186308.5|186218.5|186310.9|186220.9|186311.6|186221.6|186307.7|186217.7|6
1722854800000|2024-08-05 10:46:40|186311.1|186221.1|186305.3|186215.3|186311.1|186221.1|186305.3|186215.3|8
1722854810000|2024-08-05 10:46:50|186299.8|186209.8|186297.1|186207.1|186299.8|186209.8|186297.1|186207.1|7
1722854820000|2024-08-05 10:47:00|186297.6|186207.6|186270.8|186180.8|186297.6|186207.6|186270.6|186180.6|12
1722854830000|2024-08-05 10:47:10|186276.3|186186.3|186278.8|186188.8|186279.8|186189.8|186276.3|186186.3|12
1722854840000|2024-08-05 10:47:20|186279|186189|186280.3|186190.3|186280.3|186190.3|186277.5|186187.5|10
1722854850000|2024-08-05 10:47:30|186280.2|186190.2|186278.7|186188.7|186287.1|186197.1|186278.3|186188.3|18
1722854860000|2024-08-05 10:47:40|186279.2|186189.2|186288.6|186198.6|186297.1|186207.1|186279.2|186189.2|15
1722854870000|2024-08-05 10:47:50|186289.1|186199.1|186364.2|186234.2|186367.6|186237.6|186289.1|186199.1|18
1722854880000|2024-08-05 10:48:00|186365.2|186235.2|186349.5|186259.5|186365.2|186262.7|186343.3|186235.2|22
1722854890000|2024-08-05 10:48:10|186348.8|186258.8|186346|186256|186349.8|186259.8|186332.2|186242.2|21
1722854900000|2024-08-05 10:48:20|186342.5|186252.5|186341.6|186251.6|186344.1|186254.1|186332|186242|23
1722854910000|2024-08-05 10:48:30|186339.8|186249.8|186330.4|186240.4|186343.2|186253.2|186326.7|186236.7|24
1722854920000|2024-08-05 10:48:40|186330.2|186240.2|186337.8|186247.8|186340.5|186250.5|186330.1|186240.1|10
1722854930000|2024-08-05 10:48:50|186333|186243|186309.9|186219.9|186340.7|186250.7|186307.5|186217.5|19
1722854940000|2024-08-05 10:49:00|186303.9|186213.9|186319.6|186229.6|186326.5|186236.5|186303.9|186213.9|21
1722854950000|2024-08-05 10:49:10|186321.2|186231.2|186298.2|186208.2|186323.6|186233.6|186296|186206|18
1722854960000|2024-08-05 10:49:20|186301.2|186211.2|186295.7|186205.7|186301.5|186211.5|186295.7|186205.7|10
1722854970000|2024-08-05 10:49:30|186293.5|186203.5|186227.4|186137.4|186293.5|186203.5|186226.4|186136.4|12
1722854980000|2024-08-05 10:49:40|186205.3|186115.3|186200.9|186110.9|186205.3|186115.3|186171.8|186081.8|16
1722854990000|2024-08-05 10:49:50|186199|186109|186182.2|186092.2|186201.3|186111.3|186180.7|186090.7|14
1722855000000|2024-08-05 10:50:00|186179.9|186089.9|186205.7|186115.7|186206.9|186116.9|186179.9|186089.9|8
1722855010000|2024-08-05 10:50:10|186206.9|186116.9|186210.1|186120.1|186214.7|186124.7|186206.9|186116.9|10
1722855020000|2024-08-05 10:50:20|186209.4|186119.4|186190.1|186100.1|186209.4|186119.4|186188|186098|11
1722855030000|2024-08-05 10:50:30|186188.3|186098.3|186188.4|186098.4|186189.4|186099.4|186188.3|186098.3|3
1722855040000|2024-08-05 10:50:40|186187.9|186097.9|186190.3|186100.3|186190.3|186100.3|186187.9|186097.9|2
1722855050000|2024-08-05 10:50:50|186192.2|186102.2|186192.2|186102.2|186194.2|186104.2|186192.2|186102.2|4
1722855060000|2024-08-05 10:51:00|186188.9|186098.9|186194.1|186104.1|186194.5|186104.5|186188.9|186098.9|5
1722855070000|2024-08-05 10:51:10|186191.7|186101.7|186195.9|186105.9|186195.9|186105.9|186189.5|186099.5|9
1722855080000|2024-08-05 10:51:20|186195.3|186105.3|186196.3|186106.3|186196.3|186106.3|186193.2|186103.2|6
1722855100000|2024-08-05 10:51:40|186196|186106|186194.4|186104.4|186196.4|186106.4|186194.4|186104.4|3
1722855110000|2024-08-05 10:51:50|186192.5|186102.5|186192.5|186102.5|186192.5|186102.5|186192.2|186102.2|3
1722855120000|2024-08-05 10:52:00|186192.2|186102.2|186192.5|186102.5|186192.5|186102.5|186192.2|186102.2|2
1722855130000|2024-08-05 10:52:10|186192.9|186102.9|186194.4|186104.4|186194.4|186104.4|186192.9|186102.9|2
1722855140000|2024-08-05 10:52:20|186192.9|186102.9|186195.8|186105.8|186195.8|186105.8|186192.9|186102.9|7
1722855150000|2024-08-05 10:52:30|186196.1|186106.1|186197.2|186107.2|186204|186114|186196.1|186106.1|3
1722855160000|2024-08-05 10:52:40|186197.6|186107.6|186197.1|186107.1|186197.6|186107.6|186197.1|186107.1|3
1722855170000|2024-08-05 10:52:50|186197|186107|186197.1|186107.1|186197.1|186107.1|186197|186107|2
1722855180000|2024-08-05 10:53:00|186192.8|186102.8|186192.3|186102.3|186192.8|186102.8|186192.3|186102.3|3
1722855190000|2024-08-05 10:53:10|186195.7|186105.7|186195.4|186105.4|186195.8|186105.8|186195.4|186105.4|4
1722855200000|2024-08-05 10:53:20|186196.1|186106.1|186196.3|186106.3|186196.5|186106.5|186196.1|186106.1|3
1722855210000|2024-08-05 10:53:30|186196.4|186106.4|186195.9|186105.9|186196.4|186106.4|186195.9|186105.9|3
1722855220000|2024-08-05 10:53:40|186197|186107|186192.5|186102.5|186197|186107|186192.5|186102.5|3
1722855230000|2024-08-05 10:53:50|186307.8|186177.8|186310.7|186180.7|186312.8|186182.8|186307.8|186177.8|5
1722855240000|2024-08-05 10:54:00|186314.7|186184.7|186317.9|186187.9|186317.9|186187.9|186314.7|186184.7|3
1722855250000|2024-08-05 10:54:10|186318|186188|186318.7|186188.7|186318.7|186188.7|186313.7|186183.7|9
1722855260000|2024-08-05 10:54:20|186313.7|186183.7|186313.7|186183.7|186313.8|186183.8|186313.7|186183.7|3
1722855270000|2024-08-05 10:54:30|186313.8|186183.8|186311.5|186181.5|186313.8|186183.8|186311.5|186181.5|5
1722855280000|2024-08-05 10:54:40|186311.4|186181.4|186269.6|186179.6|186311.5|186181.5|186262.7|186153.1|19
1722855290000|2024-08-05 10:54:50|186267|186177|186254|186164|186269.2|186179.2|186248.3|186158.3|19
1722855300000|2024-08-05 10:55:00|186248.2|186158.2|186245.8|186155.8|186248.2|186158.2|186243.7|186153.7|12
1722855310000|2024-08-05 10:55:10|186249.3|186159.3|186247.9|186157.9|186258|186168|186245.9|186155.9|10
1722855320000|2024-08-05 10:55:20|186251.6|186161.6|186242.6|186152.6|186256.2|186166.2|186242.6|186152.6|5
1722855330000|2024-08-05 10:55:30|186244.6|186154.6|186289.2|186159.2|186291.3|186161.3|186243|186153|12
1722855340000|2024-08-05 10:55:40|186289.8|186159.8|186276.3|186186.3|186289.8|186192|186275.5|186159.8|12
1722855350000|2024-08-05 10:55:50|186277|186187|186293.8|186163.8|186300.6|186191.2|186275.7|186163.4|20
1722855360000|2024-08-05 10:56:00|186293.3|186163.3|186234.5|186144.5|186293.9|186163.9|186234.5|186144.5|19
1722855370000|2024-08-05 10:56:10|186239.4|186149.4|186237.2|186147.2|186242|186152|186236.2|186146.2|7
1722855380000|2024-08-05 10:56:20|186235.6|186145.6|186247.1|186157.1|186247.1|186157.1|186235.6|186145.6|5
1722855390000|2024-08-05 10:56:30|186245.7|186155.7|186243.5|186153.5|186247.4|186157.4|186241.1|186151.1|13
1722855400000|2024-08-05 10:56:40|186244.9|186154.9|186253|186163|186256.8|186166.8|186244.9|186154.9|8
1722855410000|2024-08-05 10:56:50|186254.2|186164.2|186263.4|186173.4|186263.4|186173.4|186249.9|186159.9|9
1722855420000|2024-08-05 10:57:00|186262|186172|186263.9|186173.9|186265.3|186175.3|186261.8|186171.8|9
1722855430000|2024-08-05 10:57:10|186265.5|186175.5|186261.9|186171.9|186269.3|186179.3|186261.4|186171.4|14
1722855440000|2024-08-05 10:57:20|186263.4|186173.4|186264.7|186174.7|186266|186176|186263.4|186173.4|3
1722855450000|2024-08-05 10:57:30|186263|186173|186263.4|186173.4|186268.1|186178.1|186260.3|186170.3|10
1722855460000|2024-08-05 10:57:40|186261.7|186171.7|186257.6|186167.6|186261.7|186171.7|186257.6|186167.6|5
1722855470000|2024-08-05 10:57:50|186259.3|186169.3|186260|186170|186263.3|186173.3|186259.3|186169.3|10
1722855480000|2024-08-05 10:58:00|186259.8|186169.8|186261|186171|186261.1|186171.1|186259.6|186169.6|7
1722855490000|2024-08-05 10:58:10|186262.2|186172.2|186260.5|186170.5|186264.6|186174.6|186260.5|186170.5|7
1722855500000|2024-08-05 10:58:20|186232.2|186142.2|186232.9|186142.9|186235.7|186145.7|186229.6|186139.6|10
1722855510000|2024-08-05 10:58:30|186233.5|186143.5|186236.3|186146.3|186236.3|186146.3|186233.5|186143.5|3
1722855520000|2024-08-05 10:58:40|186234.8|186144.8|186232.8|186142.8|186237.4|186147.4|186232.8|186142.8|13
1722855530000|2024-08-05 10:58:50|186233.8|186143.8|186232.8|186142.8|186233.8|186143.8|186232.8|186142.8|6
1722855540000|2024-08-05 10:59:00|186234.3|186144.3|186235.3|186145.3|186235.3|186145.3|186234.3|186144.3|2
1722855550000|2024-08-05 10:59:10|186233.8|186143.8|186232.4|186142.4|186233.8|186143.8|186232.4|186142.4|2
1722855560000|2024-08-05 10:59:20|186213.2|186123.2|186197.3|186107.3|186213.2|186123.2|186195.3|186105.3|11
1722855570000|2024-08-05 10:59:30|186196.5|186106.5|186196.5|186106.5|186196.5|186106.5|186194.8|186104.8|7
1722855580000|2024-08-05 10:59:40|186196.2|186106.2|186203|186113|186203.1|186113.1|186196.2|186106.2|8
1722855590000|2024-08-05 10:59:50|186203.9|186113.9|186202.8|186112.8|186204.1|186114.1|186202.8|186112.8|6
1722855600000|2024-08-05 11:00:00|186216.8|186126.8|186209.2|186119.2|186219.2|186129.2|186209.2|186119.2|20
1722855610000|2024-08-05 11:00:10|186208.8|186118.8|186209.3|186119.3|186227.1|186137.1|186208.8|186118.8|24
1722855620000|2024-08-05 11:00:20|186210.5|186120.5|186215.9|186125.9|186215.9|186125.9|186209.6|186119.6|16
1722855630000|2024-08-05 11:00:30|186218.4|186128.4|186210.2|186120.2|186224.1|186134.1|186210.2|186120.2|14
1722855640000|2024-08-05 11:00:40|186211|186121|186206.9|186116.9|186212.2|186122.2|186206.9|186116.9|20
1722855650000|2024-08-05 11:00:50|186207.5|186117.5|186209.8|186119.8|186213.6|186123.6|186207.5|186117.5|13
1722855660000|2024-08-05 11:01:00|186214.8|186124.8|186197.3|186107.3|186218.2|186128.2|186142.8|186052.8|28
1722855670000|2024-08-05 11:01:10|186194.5|186104.5|186238.6|186148.6|186238.6|186148.6|186194.5|186104.5|14
1722855680000|2024-08-05 11:01:20|186238.1|186148.1|186232.5|186142.5|186241.3|186151.3|186232.5|186142.5|10
1722855690000|2024-08-05 11:01:30|186233.6|186143.6|186236.1|186146.1|186236.1|186146.1|186233.6|186143.6|8
1722855700000|2024-08-05 11:01:40|186236.7|186146.7|186238.1|186148.1|186238.1|186148.1|186232.8|186142.8|12
1722855710000|2024-08-05 11:01:50|186239|186149|186243|186153|186260.5|186170.5|186234.7|186144.7|12
1722855720000|2024-08-05 11:02:00|186242.1|186152.1|186236|186146|186243.9|186153.9|186236|186146|9
1722855730000|2024-08-05 11:02:10|186238|186148|186237.8|186147.8|186242.9|186152.9|186237.8|186147.8|7
1722855740000|2024-08-05 11:02:20|186239.9|186149.9|186228|186138|186239.9|186149.9|186226.2|186136.2|8
1722855750000|2024-08-05 11:02:30|186228.8|186138.8|186224.4|186134.4|186230.8|186140.8|186224.4|186134.4|7
1722855760000|2024-08-05 11:02:40|186222.6|186132.6|186211.4|186121.4|186222.6|186132.6|186205.1|186115.1|12
1722855770000|2024-08-05 11:02:50|186213.3|186123.3|186246.9|186156.9|186249.7|186159.7|186213|186123|12
1722855780000|2024-08-05 11:03:00|186254.5|186164.5|186247.5|186157.5|186254.5|186164.5|186238.5|186148.5|17
1722855790000|2024-08-05 11:03:10|186248.3|186158.3|186245.9|186155.9|186248.3|186158.3|186245.9|186155.9|3
1722855800000|2024-08-05 11:03:20|186255.3|186165.3|186252.6|186162.6|186257.6|186167.6|186251.7|186161.7|5
1722855810000|2024-08-05 11:03:30|186252.8|186162.8|186334.9|186244.9|186334.9|186244.9|186251.3|186161.3|13
1722855820000|2024-08-05 11:03:40|186350.5|186260.5|186361.4|186271.4|186370.6|186280.6|186346.2|186256.2|19
1722855830000|2024-08-05 11:03:50|186354.6|186264.6|186355.7|186265.7|186358.9|186268.9|186354.6|186264.6|11
1722855840000|2024-08-05 11:04:00|186357.2|186267.2|186434.3|186344.3|186436.8|186346.8|186357.2|186267.2|32
1722855850000|2024-08-05 11:04:10|186426.6|186336.6|186444.7|186354.7|186444.7|186354.7|186418|186328|21
1722855860000|2024-08-05 11:04:20|186443.1|186353.1|186434.2|186344.2|186454.2|186364.2|186429.2|186339.2|28
1722855870000|2024-08-05 11:04:30|186429.8|186339.8|186446.5|186356.5|186447.4|186357.4|186429.5|186339.5|21
1722855880000|2024-08-05 11:04:40|186447.7|186357.7|186383.9|186293.9|186450.5|186360.5|186382.4|186292.4|19
1722855890000|2024-08-05 11:04:50|186386.2|186296.2|186407.3|186317.3|186407.3|186317.3|186382.8|186292.8|15
1722855900000|2024-08-05 11:05:00|186413.4|186323.4|186407.5|186317.5|186414.8|186324.8|186396.4|186306.4|19
1722855910000|2024-08-05 11:05:10|186405.1|186315.1|186399.2|186309.2|186407|186317|186397.8|186307.8|12
1722855920000|2024-08-05 11:05:20|186405.4|186315.4|186408.7|186318.7|186413|186323|186398|186308|20
1722855930000|2024-08-05 11:05:30|186406.2|186316.2|186434.7|186344.7|186439.2|186349.2|186406.2|186316.2|21
1722855940000|2024-08-05 11:05:40|186438.2|186348.2|186429.4|186339.4|186444.6|186354.6|186426.8|186336.8|17
1722855950000|2024-08-05 11:05:50|186429.7|186339.7|186442.3|186352.3|186451.4|186361.4|186429.7|186339.7|33
1722855960000|2024-08-05 11:06:00|186444.4|186354.4|186438.8|186348.8|186453.9|186363.9|186435.8|186345.8|28
1722855970000|2024-08-05 11:06:10|186437.4|186347.4|186455.1|186365.1|186462.3|186372.3|186437.4|186347.4|12
1722855980000|2024-08-05 11:06:20|186452|186362|186459.8|186369.8|186461.9|186371.9|186452|186362|21
1722855990000|2024-08-05 11:06:30|186459.9|186369.9|186478.4|186388.4|186499|186409|186459.9|186369.9|36
1722856000000|2024-08-05 11:06:40|186479.5|186389.5|186495|186405|186501.1|186411.1|186477.8|186387.8|35
1722856010000|2024-08-05 11:06:50|186497.6|186407.6|186478.1|186388.1|186497.6|186407.6|186476.2|186386.2|27
1722856020000|2024-08-05 11:07:00|186468.7|186378.7|186464.3|186374.3|186470|186380|186458.1|186368.1|27
1722856030000|2024-08-05 11:07:10|186463.7|186373.7|186549.6|186459.6|186550.2|186460.2|186455.7|186365.7|33
1722856040000|2024-08-05 11:07:20|186528.8|186438.8|186530.1|186440.1|186535.6|186445.6|186518.4|186428.4|26
1722856050000|2024-08-05 11:07:30|186532.2|186442.2|186528.9|186438.9|186535|186445|186527.3|186437.3|22
1722856060000|2024-08-05 11:07:40|186532.8|186442.8|186504.5|186414.5|186540|186450|186497.5|186407.5|26
1722856070000|2024-08-05 11:07:50|186512.1|186422.1|186518.5|186428.5|186523.9|186433.9|186512.1|186422.1|27
1722856080000|2024-08-05 11:08:00|186517.9|186427.9|186483.5|186393.5|186518.1|186428.1|186476.9|186386.9|33
1722856090000|2024-08-05 11:08:10|186478.1|186388.1|186490|186400|186498.6|186408.6|186465.8|186375.8|28
1722856100000|2024-08-05 11:08:20|186493.9|186403.9|186492.7|186402.7|186503.1|186413.1|186490.7|186400.7|25
1722856110000|2024-08-05 11:08:30|186494.5|186404.5|186491.5|186401.5|186498.5|186408.5|186486.7|186396.7|15
1722856120000|2024-08-05 11:08:40|186493.9|186403.9|186505.6|186415.6|186505.6|186415.6|186491.6|186401.6|14
1722856130000|2024-08-05 11:08:50|186501|186411|186537.6|186447.6|186537.6|186447.6|186501|186411|22
1722856140000|2024-08-05 11:09:00|186538.2|186448.2|186598.3|186508.3|186605.1|186515.1|186538.2|186448.2|36
1722856150000|2024-08-05 11:09:10|186595.1|186505.1|186604.5|186514.5|186630.1|186519.8|186589.4|186497.3|27
1722856160000|2024-08-05 11:09:20|186602.2|186512.2|186586.6|186496.6|186602.2|186512.2|186570.7|186480.7|21
1722856170000|2024-08-05 11:09:30|186587.1|186497.1|186597.5|186507.5|186620.4|186507.5|186583.6|186482.4|28
1722856180000|2024-08-05 11:09:40|186595.4|186505.4|186574.9|186444.9|186598.4|186508.4|186558.4|186444.9|13
1722856190000|2024-08-05 11:09:50|186577.8|186447.8|186552.3|186462.3|186579.4|186466.1|186550.8|186445.3|18
1722856200000|2024-08-05 11:10:00|186551.8|186461.8|186552.7|186462.7|186554.7|186464.7|186545.7|186455.7|18
1722856210000|2024-08-05 11:10:10|186550.8|186460.8|186518.5|186428.5|186550.8|186460.8|186510.5|186420.5|17
1722856220000|2024-08-05 11:10:20|186518.1|186428.1|186477.4|186387.4|186523.7|186433.7|186464.2|186374.2|31
1722856230000|2024-08-05 11:10:30|186471.8|186381.8|186503.4|186373.4|186513.5|186395|186471.8|186371.5|29
1722856240000|2024-08-05 11:10:40|186503.3|186373.3|186433.5|186343.5|186504.1|186374.1|186433.3|186343.3|19
1722856250000|2024-08-05 11:10:50|186432.4|186342.4|186426.4|186336.4|186433.8|186343.8|186426.4|186336.4|6
1722856260000|2024-08-05 11:11:00|186424.8|186334.8|186429.8|186339.8|186429.8|186339.8|186423|186333|3
1722856270000|2024-08-05 11:11:10|186430.6|186340.6|186416.5|186326.5|186431.3|186341.3|186416.5|186326.5|13
1722856280000|2024-08-05 11:11:20|186416.6|186326.6|186420.4|186330.4|186420.8|186330.8|186416.6|186326.6|4
1722856290000|2024-08-05 11:11:30|186417.6|186327.6|186419.6|186329.6|186422.4|186332.4|186417.6|186327.6|5
1722856300000|2024-08-05 11:11:40|186421.4|186331.4|186421.9|186331.9|186421.9|186331.9|186420.9|186330.9|4
1722856310000|2024-08-05 11:11:50|186422.8|186332.8|186420.8|186330.8|186423.2|186333.2|186420.8|186330.8|6
1722856320000|2024-08-05 11:12:00|186422.6|186332.6|186423.2|186333.2|186423.2|186333.2|186422.6|186332.6|3
1722856330000|2024-08-05 11:12:10|186413.1|186323.1|186413|186323|186415|186325|186411.2|186321.2|7
1722856340000|2024-08-05 11:12:20|186414|186324|186415.1|186325.1|186415.1|186325.1|186413.7|186323.7|10
1722856350000|2024-08-05 11:12:30|186415|186325|186411.6|186321.6|186415.9|186325.9|186411.5|186321.5|9
1722856360000|2024-08-05 11:12:40|186411.2|186321.2|186371.7|186281.7|186412.8|186322.8|186367.2|186277.2|14
1722856370000|2024-08-05 11:12:50|186368.8|186278.8|186355.5|186265.5|186368.8|186278.8|186355.5|186265.5|5
1722856380000|2024-08-05 11:13:00|186354.5|186264.5|186355.1|186265.1|186355.1|186265.1|186354.5|186264.5|4
1722856390000|2024-08-05 11:13:10|186354.5|186264.5|186310.7|186220.7|186354.5|186264.5|186310.7|186220.7|13
1722856400000|2024-08-05 11:13:20|186310.6|186220.6|186303|186213|186311.6|186221.6|186302.6|186212.6|16
1722856410000|2024-08-05 11:13:30|186305.1|186215.1|186270.3|186180.3|186327.5|186215.1|186270.3|186180.3|20
1722856420000|2024-08-05 11:13:40|186267.6|186177.6|186282.4|186192.4|186284.6|186194.6|186267.6|186177.6|26
1722856430000|2024-08-05 11:13:50|186282.6|186192.6|186292.5|186202.5|186298|186208|186280.3|186190.3|23
1722856440000|2024-08-05 11:14:00|186291.2|186201.2|186297.8|186207.8|186302|186212|186286.6|186196.6|19
1722856450000|2024-08-05 11:14:10|186297.5|186207.5|186301.1|186171.1|186305|186207.5|186297.5|186170.8|19
1722856460000|2024-08-05 11:14:20|186301.2|186171.2|186286.9|186196.9|186309.5|186196.9|186281.6|186171.2|12
1722856470000|2024-08-05 11:14:30|186286.8|186196.8|186268.9|186178.9|186291.2|186201.2|186268.9|186178.9|15
1722856480000|2024-08-05 11:14:40|186279.4|186189.4|186314.2|186184.2|186314.2|186196.6|186279.4|186165.7|15
1722856490000|2024-08-05 11:14:50|186314.3|186184.3|186289.1|186199.1|186314.3|186207|186274|186184|16
1722856500000|2024-08-05 11:15:00|186285.3|186195.3|186277.3|186187.3|186295.2|186205.2|186277.3|186187.3|7
1722856510000|2024-08-05 11:15:10|186304.2|186174.2|186335.6|186205.6|186335.6|186205.6|186275.6|186174.2|28
1722856520000|2024-08-05 11:15:20|186333.6|186203.6|186334.6|186204.6|186338.5|186208.5|186331.9|186201.9|29
1722856530000|2024-08-05 11:15:30|186335.1|186205.1|186339|186209|186339.1|186209.1|186330.6|186200.6|30
1722856540000|2024-08-05 11:15:40|186339.3|186209.3|186339.7|186249.7|186362.5|186253.3|186335.5|186205.5|23
1722856550000|2024-08-05 11:15:50|186343.4|186253.4|186352|186262|186352|186262|186343.4|186253.4|3
1722856560000|2024-08-05 11:16:00|186352.8|186262.8|186352.9|186262.9|186353.6|186263.6|186348.3|186258.3|12
1722856570000|2024-08-05 11:16:10|186350.3|186260.3|186295.9|186205.9|186350.3|186260.3|186295.8|186205.8|14
1722856580000|2024-08-05 11:16:20|186294.7|186204.7|186287|186197|186294.9|186204.9|186287|186197|12
1722856590000|2024-08-05 11:16:30|186285|186195|186280|186190|186286.5|186196.5|186280|186190|6
1722856600000|2024-08-05 11:16:40|186289.3|186199.3|186284.9|186194.9|186292.3|186202.3|186279.9|186189.9|16
1722856610000|2024-08-05 11:16:50|186284|186194|186283.1|186193.1|186285.1|186195.1|186282.7|186192.7|8
1722856620000|2024-08-05 11:17:00|186282.5|186192.5|186277.3|186187.3|186285.3|186195.3|186275.2|186185.2|16
1722856630000|2024-08-05 11:17:10|186276|186186|186270.2|186180.2|186276|186186|186269|186179|11
1722856640000|2024-08-05 11:17:20|186272.6|186182.6|186294.7|186204.7|186294.7|186204.7|186269.6|186179.6|13
1722856650000|2024-08-05 11:17:30|186293.9|186203.9|186282.9|186192.9|186293.9|186203.9|186280.1|186190.1|14
1722856660000|2024-08-05 11:17:40|186281.8|186191.8|186281.6|186191.6|186282.9|186192.9|186281.4|186191.4|4
1722856670000|2024-08-05 11:17:50|186278.4|186188.4|186285.6|186195.6|186285.6|186195.6|186278.4|186188.4|9
1722856680000|2024-08-05 11:18:00|186287.4|186197.4|186289.4|186199.4|186291|186201|186287.4|186197.4|8
1722856690000|2024-08-05 11:18:10|186289.5|186199.5|186288.6|186198.6|186292.6|186202.6|186281.3|186191.3|7
1722856700000|2024-08-05 11:18:20|186291.4|186201.4|186289.5|186199.5|186291.4|186201.4|186289.4|186199.4|3
1722856710000|2024-08-05 11:18:30|186289.1|186199.1|186299.7|186209.7|186299.7|186209.7|186289.1|186199.1|6
1722856720000|2024-08-05 11:18:40|186293.9|186203.9|186295.9|186205.9|186297.9|186207.9|186293.9|186203.9|4
1722856730000|2024-08-05 11:18:50|186283.7|186193.7|186282.1|186192.1|186283.7|186193.7|186281.7|186191.7|5
1722856740000|2024-08-05 11:19:00|186285.8|186195.8|186286.6|186196.6|186288|186198|186281.6|186191.6|4
1722856750000|2024-08-05 11:19:10|186287.2|186197.2|186289.2|186199.2|186289.2|186199.2|186286.4|186196.4|12
1722856760000|2024-08-05 11:19:20|186288.6|186198.6|186284.4|186194.4|186289.7|186199.7|186284.4|186194.4|11
1722856770000|2024-08-05 11:19:30|186285.4|186195.4|186291.4|186201.4|186291.4|186201.4|186285.4|186195.4|4
1722856780000|2024-08-05 11:19:40|186280.6|186190.6|186281.6|186191.6|186281.6|186191.6|186280.6|186190.6|2
1722856790000|2024-08-05 11:19:50|186281.7|186191.7|186275.3|186185.3|186281.7|186191.7|186272.9|186182.9|4
1722856800000|2024-08-05 11:20:00|186273.9|186183.9|186290.7|186200.7|186290.7|186200.7|186273.4|186183.4|7
1722856810000|2024-08-05 11:20:10|186292.5|186202.5|186281.4|186191.4|186292.5|186202.5|186281.4|186191.4|8
1722856820000|2024-08-05 11:20:20|186284.1|186194.1|186279.5|186189.5|186286.7|186196.7|186279.5|186189.5|8
1722856830000|2024-08-05 11:20:30|186278.3|186188.3|186254.2|186164.2|186287|186197|186254.2|186164.2|17
1722856840000|2024-08-05 11:20:40|186251.4|186161.4|186218.2|186128.2|186254.3|186164.3|186213.9|186123.9|10
1722856850000|2024-08-05 11:20:50|186218.8|186128.8|186205.8|186115.8|186220.9|186130.9|186205.8|186115.8|19
1722856860000|2024-08-05 11:21:00|186209.2|186119.2|186205.5|186115.5|186211.6|186121.6|186205.5|186115.5|26
1722856870000|2024-08-05 11:21:10|186207|186117|186189.9|186099.9|186215|186125|186189.9|186099.9|20
1722856880000|2024-08-05 11:21:20|186188.3|186098.3|186190.3|186100.3|186192.7|186102.7|186187.7|186097.7|22
1722856890000|2024-08-05 11:21:30|186188.3|186098.3|186191|186101|186193|186103|186188.3|186098.3|21
1722856900000|2024-08-05 11:21:40|186187.9|186097.9|186191|186101|186192.2|186102.2|186185.5|186095.5|23
1722856910000|2024-08-05 11:21:50|186187.9|186097.9|186190.7|186100.7|186201.1|186111.1|186183.8|186093.8|26
1722856920000|2024-08-05 11:22:00|186190.5|186100.5|186192|186102|186198.1|186108.1|186189|186099|24
1722856930000|2024-08-05 11:22:10|186189.4|186099.4|186205.7|186075.7|186206.3|186105.4|186186.5|186068.8|24
1722856940000|2024-08-05 11:22:20|186198|186068|186204.1|186074.1|186204.1|186074.1|186194.5|186064.5|26
1722856950000|2024-08-05 11:22:30|186204.8|186074.8|186181.3|186091.3|186216.9|186102|186181.3|186074.4|18
1722856960000|2024-08-05 11:22:40|186181.1|186091.1|186207.6|186077.6|186208.2|186091.1|186181.1|186076.6|10
1722856970000|2024-08-05 11:22:50|186211.4|186081.4|186071|185981|186211.4|186081.4|186071|185955|18
1722856980000|2024-08-05 11:23:00|186076.2|185986.2|186047.5|185957.5|186076.2|185986.2|186037.3|185929.2|24
1722856990000|2024-08-05 11:23:10|186047.6|185957.6|186047.1|185957.1|186057.2|185967.2|186038.4|185948.4|14
1722857000000|2024-08-05 11:23:20|186045.7|185955.7|186044.4|185954.4|186100|186010|186044.4|185954.4|12
1722857010000|2024-08-05 11:23:30|186044.6|185954.6|186046.1|185956.1|186052.5|185962.5|186040.6|185950.6|12
1722857020000|2024-08-05 11:23:40|186040.6|185950.6|186056.2|185966.2|186056.9|185966.9|186040.6|185950.6|26
1722857030000|2024-08-05 11:23:50|186053.2|185963.2|186056.4|185966.4|186058.2|185968.2|186043.7|185953.7|33
1722857040000|2024-08-05 11:24:00|186052.4|185962.4|186073.1|185983.1|186073.1|185983.1|186043.3|185953.3|38
1722857050000|2024-08-05 11:24:10|186065.1|185975.1|186070.3|185980.3|186074.7|185984.7|186059.7|185969.7|31
1722857060000|2024-08-05 11:24:20|186064.2|185974.2|186031.2|185941.2|186067.1|185977.1|186019.6|185929.6|11
1722857070000|2024-08-05 11:24:30|186016.7|185926.7|185991.2|185901.2|186016.7|185926.7|185990.5|185900.5|30
1722857080000|2024-08-05 11:24:40|185990.6|185900.6|185949.9|185859.9|185992.9|185902.9|185949.9|185859.9|31
1722857090000|2024-08-05 11:24:50|185954.6|185864.6|185904.4|185814.4|185954.9|185864.9|185899|185809|26
1722857100000|2024-08-05 11:25:00|185905|185815|185934.8|185844.8|185934.8|185844.8|185905|185815|29
1722857110000|2024-08-05 11:25:10|185934|185844|185910.9|185820.9|185940.7|185850.7|185909.5|185819.5|31
1722857120000|2024-08-05 11:25:20|185916.9|185826.9|185929.4|185839.4|185931|185841|185908.1|185818.1|29
1722857130000|2024-08-05 11:25:30|185928.4|185838.4|185954.1|185864.1|185958.3|185868.3|185924.5|185834.5|25
1722857140000|2024-08-05 11:25:40|185958.1|185868.1|185955.1|185865.1|185959|185869|185951.6|185861.6|16
1722857150000|2024-08-05 11:25:50|185950.5|185860.5|185920.2|185830.2|185950.5|185860.5|185920.2|185830.2|15
1722857160000|2024-08-05 11:26:00|185919.3|185829.3|185919.7|185829.7|185927.1|185837.1|185919.3|185829.3|10
1722857170000|2024-08-05 11:26:10|185922|185832|185919.2|185829.2|185922|185832|185906.3|185816.3|19
1722857180000|2024-08-05 11:26:20|185917.5|185827.5|185916.5|185826.5|185926.8|185836.8|185911.5|185821.5|25
1722857190000|2024-08-05 11:26:30|185914.4|185824.4|185922.4|185832.4|185926.6|185836.6|185914.4|185824.4|11
1722857200000|2024-08-05 11:26:40|185923.2|185833.2|185916.1|185826.1|185924.3|185834.3|185916.1|185826.1|13
1722857210000|2024-08-05 11:26:50|185918.5|185828.5|185921.1|185831.1|185921.1|185831.1|185914.2|185824.2|7
1722857220000|2024-08-05 11:27:00|185921.6|185831.6|185921.6|185831.6|185922.7|185832.7|185916.7|185826.7|7
1722857230000|2024-08-05 11:27:10|185924.6|185834.6|185922.8|185832.8|185926.2|185836.2|185922.8|185832.8|5
1722857240000|2024-08-05 11:27:20|185924.5|185834.5|185868.3|185778.3|185924.5|185834.5|185865.1|185775.1|20
1722857250000|2024-08-05 11:27:30|185865.4|185775.4|185868|185778|185877|185787|185864.4|185774.4|22
1722857260000|2024-08-05 11:27:40|185873.2|185783.2|185860.2|185770.2|185882.2|185792.2|185860.2|185770.2|29
1722857270000|2024-08-05 11:27:50|185863.9|185773.9|185862.5|185732.5|185871|185781|185836.3|185729|24
1722857280000|2024-08-05 11:28:00|185864|185734|185926.1|185796.1|185930.9|185800.9|185864|185734|19
1722857290000|2024-08-05 11:28:10|185926.5|185796.5|185899|185769|185926.5|185796.5|185896.1|185766.1|15
1722857300000|2024-08-05 11:28:20|185897.3|185767.3|185880|185750|185900.3|185770.3|185880|185750|18
1722857310000|2024-08-05 11:28:30|185879.2|185749.2|185877.3|185747.3|185879.8|185749.8|185866|185736|25
1722857320000|2024-08-05 11:28:40|185880|185750|185876.1|185746.1|185880.9|185750.9|185862.1|185732.1|31
1722857330000|2024-08-05 11:28:50|185876.8|185746.8|185877.5|185747.5|185877.5|185747.5|185869.2|185739.2|25
1722857340000|2024-08-05 11:29:00|185877.3|185747.3|185872.1|185742.1|185877.3|185747.3|185861|185731|18
1722857350000|2024-08-05 11:29:10|185861|185731|185864.5|185734.5|185875.6|185745.6|185861|185731|30
1722857360000|2024-08-05 11:29:20|185872.7|185742.7|185900.9|185770.9|185900.9|185770.9|185872.5|185742.5|24
1722857370000|2024-08-05 11:29:30|185901.9|185771.9|185918.6|185788.6|185923.3|185793.3|185901.7|185771.7|24
1722857380000|2024-08-05 11:29:40|185914.4|185784.4|185865.8|185735.8|185919.4|185789.4|185858.3|185728.3|27
1722857390000|2024-08-05 11:29:50|185863|185733|185854.5|185724.5|185864.3|185734.3|185854.5|185724.5|25
1722857400000|2024-08-05 11:30:00|185860.4|185730.4|185845|185715|185860.4|185730.4|185842.8|185712.8|19
1722857410000|2024-08-05 11:30:10|185842.8|185712.8|185848.4|185718.4|185848.6|185718.6|185840.8|185710.8|21
1722857420000|2024-08-05 11:30:20|185852.2|185722.2|185853.3|185723.3|185870.3|185740.3|185850|185720|23
1722857430000|2024-08-05 11:30:30|185852|185722|185860.9|185730.9|185872.5|185742.5|185852|185722|20
1722857440000|2024-08-05 11:30:40|185861.1|185731.1|185863.3|185733.3|185871.2|185741.2|185861.1|185731.1|24
1722857450000|2024-08-05 11:30:50|185861.2|185731.2|185891|185761|185891|185761|185837.6|185707.6|14
1722857460000|2024-08-05 11:31:00|185889.8|185759.8|185853.5|185723.5|185889.8|185759.8|185853.5|185723.5|14
1722857470000|2024-08-05 11:31:10|185852.2|185722.2|185847.3|185717.3|185852.7|185722.7|185847.3|185717.3|11
1722857480000|2024-08-05 11:31:20|185846.3|185716.3|185812.3|185722.3|185847|185727.2|185812.3|185702.3|14
1722857490000|2024-08-05 11:31:30|185809|185719|185842.9|185712.9|185845.8|185731.6|185802.5|185712|20
1722857500000|2024-08-05 11:31:40|185844.3|185714.3|185845.3|185715.3|185847.2|185717.2|185844.3|185714.3|18
1722857510000|2024-08-05 11:31:50|185845.1|185715.1|185840.6|185710.6|185845.1|185715.1|185840.6|185710.6|7
1722857520000|2024-08-05 11:32:00|185839.7|185709.7|185861.1|185731.1|185861.1|185731.1|185812|185709.5|15
1722857530000|2024-08-05 11:32:10|185857.7|185727.7|185838.2|185708.2|185857.7|185727.7|185836.5|185706.5|20
1722857540000|2024-08-05 11:32:20|185839|185709|185854.2|185724.2|185855.2|185725.2|185836.2|185706.2|21
1722857550000|2024-08-05 11:32:30|185855.7|185725.7|185870|185740|185870|185740|185855.7|185725.7|14
1722857560000|2024-08-05 11:32:40|185868.8|185738.8|185838|185748|185868.8|185750.5|185835.9|185736.9|7
1722857570000|2024-08-05 11:32:50|185845.8|185755.8|185851.9|185761.9|185854.5|185764.5|185843.8|185753.8|12
1722857580000|2024-08-05 11:33:00|185848.8|185758.8|185842.3|185752.3|185851.4|185761.4|185842.3|185752.3|9
1722857590000|2024-08-05 11:33:10|185845.6|185755.6|185854|185764|185863.2|185773.2|185845.6|185755.6|6
1722857600000|2024-08-05 11:33:20|185854.2|185764.2|185860.1|185770.1|185864.7|185774.7|185852.5|185762.5|8
1722857610000|2024-08-05 11:33:30|185860.2|185770.2|185860.7|185770.7|185871.5|185781.5|185858.4|185768.4|11
1722857620000|2024-08-05 11:33:40|185859.7|185769.7|185908.2|185818.2|185914.6|185824.6|185855|185765|9
1722857630000|2024-08-05 11:33:50|185909.2|185819.2|185903.5|185813.5|185909.2|185819.2|185900|185810|18
1722857640000|2024-08-05 11:34:00|185910.6|185820.6|185910.2|185820.2|185915.1|185825.1|185910.2|185820.2|10
1722857650000|2024-08-05 11:34:10|185911.7|185821.7|185910.5|185820.5|185912.9|185822.9|185910.5|185820.5|3
1722857660000|2024-08-05 11:34:20|185913.1|185823.1|185968.9|185878.9|185973.6|185883.6|185913.1|185823.1|17
1722857670000|2024-08-05 11:34:30|185967.4|185877.4|185949.5|185859.5|185969.1|185879.1|185948.6|185858.6|18
1722857680000|2024-08-05 11:34:40|185942.7|185852.7|185940.8|185850.8|185942.8|185852.8|185932.1|185842.1|9
1722857690000|2024-08-05 11:34:50|185941.5|185851.5|185940.7|185850.7|185943|185853|185938.1|185848.1|5
1722857700000|2024-08-05 11:35:00|185939.1|185849.1|185933.2|185843.2|185939.1|185849.1|185929.8|185839.8|8
1722857710000|2024-08-05 11:35:10|185940.2|185850.2|185936.2|185846.2|185940.8|185850.8|185932|185842|6
1722857720000|2024-08-05 11:35:20|185937.7|185847.7|185931.5|185841.5|185937.7|185847.7|185930.2|185840.2|7
1722857730000|2024-08-05 11:35:30|185935.3|185845.3|185937|185847|185937.3|185847.3|185928.5|185838.5|10
1722857740000|2024-08-05 11:35:40|185934.7|185844.7|185937.6|185847.6|185937.6|185847.6|185934.7|185844.7|4
1722857750000|2024-08-05 11:35:50|185931.3|185841.3|185928.8|185838.8|185931.3|185841.3|185928.3|185838.3|5
1722857760000|2024-08-05 11:36:00|185929|185839|185935.2|185845.2|185935.2|185845.2|185928.7|185838.7|6
1722857770000|2024-08-05 11:36:10|185935.1|185845.1|185931.9|185841.9|185935.1|185845.1|185931.9|185841.9|3
1722857780000|2024-08-05 11:36:20|185932.1|185842.1|185933|185843|185934.1|185844.1|185931.6|185841.6|9
1722857790000|2024-08-05 11:36:30|185934.1|185844.1|185934.4|185844.4|185935.4|185845.4|185934.1|185844.1|4
1722857800000|2024-08-05 11:36:40|185934.3|185844.3|185925.9|185835.9|185934.3|185844.3|185925.8|185835.8|6
1722857810000|2024-08-05 11:36:50|185859.5|185769.5|185835.3|185745.3|185862.3|185772.3|185821.8|185731.8|14
1722857820000|2024-08-05 11:37:00|185835.8|185745.8|185857.6|185767.6|185862.8|185772.8|185835.8|185745.8|11
1722857830000|2024-08-05 11:37:10|185856.9|185766.9|185858.5|185768.5|185858.5|185768.5|185856.9|185766.9|4
1722857840000|2024-08-05 11:37:20|185859.1|185769.1|185861.9|185771.9|185862.1|185772.1|185858.4|185768.4|11
1722857850000|2024-08-05 11:37:30|185860.9|185770.9|185859.2|185769.2|185861.5|185771.5|185856|185766|9
1722857860000|2024-08-05 11:37:40|185859.3|185769.3|185907.1|185817.1|185907.1|185817.1|185859.3|185769.3|10
1722857870000|2024-08-05 11:37:50|185907.3|185817.3|185906.5|185816.5|185908.3|185818.3|185904.1|185814.1|7
1722857880000|2024-08-05 11:38:00|185907.9|185817.9|185908.8|185818.8|185908.8|185818.8|185907.9|185817.9|3
1722857890000|2024-08-05 11:38:10|185906.8|185816.8|185908.4|185818.4|185909.5|185819.5|185904.7|185814.7|6
1722857900000|2024-08-05 11:38:20|185907.8|185817.8|185909.6|185819.6|185909.6|185819.6|185907.8|185817.8|3
1722857910000|2024-08-05 11:38:30|185909.8|185819.8|185906.5|185816.5|185911|185821|185906.5|185816.5|5
1722857920000|2024-08-05 11:38:40|185907.9|185817.9|185904.1|185814.1|185909.3|185819.3|185903.8|185813.8|7
1722857930000|2024-08-05 11:38:50|185904.4|185814.4|185904.1|185814.1|185904.4|185814.4|185904.1|185814.1|2
1722857940000|2024-08-05 11:39:00|185904.3|185814.3|185884.7|185794.7|185904.3|185814.3|185884.7|185794.7|6
1722857950000|2024-08-05 11:39:10|185878.9|185788.9|185823.3|185733.3|185883.8|185793.8|185817.6|185727.6|11
1722857960000|2024-08-05 11:39:20|185823.4|185733.4|185823.3|185733.3|185823.4|185733.4|185823.3|185733.3|2
1722857970000|2024-08-05 11:39:30|185824.5|185734.5|185823.1|185733.1|185825.1|185735.1|185822.7|185732.7|5
1722857980000|2024-08-05 11:39:40|185825.1|185735.1|185819.4|185729.4|185825.1|185735.1|185811|185721|12
1722857990000|2024-08-05 11:39:50|185818.1|185728.1|185816.5|185726.5|185818.1|185728.1|185813.7|185723.7|8
1722858000000|2024-08-05 11:40:00|185816.3|185726.3|185761.9|185671.9|185816.3|185726.3|185754.5|185664.5|9
1722858010000|2024-08-05 11:40:10|185762.1|185672.1|185757.7|185667.7|185762.1|185672.1|185757.7|185667.7|5
1722858020000|2024-08-05 11:40:20|185757.9|185667.9|185741|185651|185757.9|185667.9|185741|185651|20
1722858030000|2024-08-05 11:40:30|185744.7|185654.7|185740|185650|185744.7|185654.7|185737.9|185647.9|15
1722858040000|2024-08-05 11:40:40|185739.8|185649.8|185771.4|185681.4|185773.6|185683.6|185737.9|185647.9|24
1722858050000|2024-08-05 11:40:50|185771.6|185681.6|185745.9|185655.9|185771.6|185681.6|185734.6|185644.6|24
1722858060000|2024-08-05 11:41:00|185747.2|185657.2|185752.5|185662.5|185754.3|185664.3|185743.4|185653.4|17
1722858070000|2024-08-05 11:41:10|185752.7|185662.7|185738.2|185648.2|185754.9|185664.9|185738.2|185648.2|12
1722858080000|2024-08-05 11:41:20|185741.2|185651.2|185742|185652|185754.6|185664.6|185741.2|185651.2|22
1722858090000|2024-08-05 11:41:30|185743.4|185653.4|185734.8|185644.8|185743.4|185653.4|185734.8|185644.8|14
1722858100000|2024-08-05 11:41:40|185737.1|185647.1|185763.6|185673.6|185766.8|185676.8|185735.4|185645.4|20
1722858110000|2024-08-05 11:41:50|185766.2|185676.2|185760.4|185670.4|185766.2|185676.2|185753.8|185663.8|22
1722858120000|2024-08-05 11:42:00|185761|185671|185762.6|185672.6|185764.5|185674.5|185760.7|185670.7|9
1722858130000|2024-08-05 11:42:10|185762.3|185672.3|185787.7|185697.7|185792|185702|185759.3|185669.3|26
1722858140000|2024-08-05 11:42:20|185788.8|185698.8|185797.4|185707.4|185797.4|185707.4|185787.9|185697.9|19
1722858150000|2024-08-05 11:42:30|185798.3|185708.3|185840.3|185710.3|185858.6|185748.3|185798.3|185708.3|15
1722858160000|2024-08-05 11:42:40|185841.5|185711.5|185836.6|185746.6|185841.5|185746.6|185818.5|185711.5|16
1722858170000|2024-08-05 11:42:50|185835.8|185745.8|185846.5|185716.5|185855.2|185745.8|185835|185716.3|11
1722858180000|2024-08-05 11:43:00|185848.2|185718.2|185832.1|185702.1|185848.2|185718.2|185830.9|185700.9|21
1722858190000|2024-08-05 11:43:10|185839.5|185709.5|185789.8|185659.8|185839.5|185709.5|185778.6|185648.6|18
1722858200000|2024-08-05 11:43:20|185785.9|185655.9|185771.1|185681.1|185786|185684.3|185765.1|185655.9|19
1722858210000|2024-08-05 11:43:30|185774.2|185684.2|185787.2|185657.2|185787.2|185684.2|185765.3|185645.3|12
1722858220000|2024-08-05 11:43:40|185774.4|185644.4|185788.3|185658.3|185788.3|185658.3|185772|185642|8
1722858230000|2024-08-05 11:43:50|185789.1|185659.1|185795.5|185665.5|185800.4|185670.4|185789.1|185659.1|8
1722858240000|2024-08-05 11:44:00|185797|185667|185796.8|185666.8|185800.9|185670.9|185794.8|185664.8|12
1722858250000|2024-08-05 11:44:10|185797.5|185667.5|185810.6|185720.6|185811.4|185721.4|185790.7|185666.6|21
1722858260000|2024-08-05 11:44:20|185811.7|185721.7|185804.7|185714.7|185815.7|185725.7|185804.5|185714.5|13
1722858270000|2024-08-05 11:44:30|185804.5|185714.5|185743.7|185653.7|185810.8|185720.8|185742|185640.1|13
1722858280000|2024-08-05 11:44:40|185737.2|185647.2|185737.2|185607.2|185772.7|185647.2|185737.2|185607.2|25
1722858290000|2024-08-05 11:44:50|185739.4|185609.4|185738|185608|185743|185613|185738|185608|21
1722858300000|2024-08-05 11:45:00|185737|185607|185712.4|185582.4|185741.3|185611.3|185712.4|185582.4|33
1722858310000|2024-08-05 11:45:10|185712.6|185582.6|185699.6|185609.6|185733.7|185630.5|185699.6|185576.4|36
1722858320000|2024-08-05 11:45:20|185696.4|185606.4|185702.3|185612.3|185716.9|185626.9|185696.4|185606.4|30
1722858330000|2024-08-05 11:45:30|185699.8|185609.8|185725.3|185635.3|185728|185638|185697|185607|30
1722858340000|2024-08-05 11:45:40|185726.5|185636.5|185721.7|185631.7|185731.1|185641.1|185717.3|185627.3|26
1722858350000|2024-08-05 11:45:50|185718.9|185628.9|185719.9|185629.9|185723.5|185633.5|185718.8|185628.8|17
1722858360000|2024-08-05 11:46:00|185721.4|185631.4|185690.3|185600.3|185721.4|185631.4|185685.5|185595.5|20
1722858370000|2024-08-05 11:46:10|185688.4|185598.4|185685.6|185595.6|185691.5|185601.5|185685.2|185595.2|15
1722858380000|2024-08-05 11:46:20|185686|185596|185714.2|185624.2|185721.2|185631.2|185685.1|185595.1|27
1722858390000|2024-08-05 11:46:30|185714.6|185624.6|185717.2|185627.2|185722.9|185632.9|185707.1|185617.1|30
1722858400000|2024-08-05 11:46:40|185714.4|185624.4|185731.5|185641.5|185733.7|185643.7|185709.3|185619.3|26
1722858410000|2024-08-05 11:46:50|185725.7|185635.7|185731.3|185641.3|185731.3|185641.3|185720.9|185630.9|31
1722858420000|2024-08-05 11:47:00|185728.9|185638.9|185729.7|185639.7|185733.4|185643.4|185718|185628|17
1722858430000|2024-08-05 11:47:10|185737.4|185647.4|185729.3|185639.3|185738|185648|185724.6|185634.6|32
1722858440000|2024-08-05 11:47:20|185726.2|185636.2|185731.6|185641.6|185737.1|185647.1|185721.8|185631.8|26
1722858450000|2024-08-05 11:47:30|185727.8|185637.8|185731|185641|185735.9|185645.9|185724.7|185634.7|27
1722858460000|2024-08-05 11:47:40|185732|185642|185746.2|185656.2|185746.2|185656.2|185728.9|185638.9|30
1722858470000|2024-08-05 11:47:50|185746.8|185656.8|185740.3|185650.3|185753.1|185663.1|185729.8|185639.8|28
1722858480000|2024-08-05 11:48:00|185737.7|185647.7|185739.9|185649.9|185740.2|185650.2|185734.1|185644.1|18
1722858490000|2024-08-05 11:48:10|185743.9|185653.9|185736.8|185646.8|185746.3|185656.3|185736.8|185646.8|21
1722858500000|2024-08-05 11:48:20|185743.3|185653.3|185735.2|185645.2|185743.3|185653.3|185729.6|185639.6|16
1722858510000|2024-08-05 11:48:30|185736.8|185646.8|185736|185646|185740.4|185650.4|185732.3|185642.3|20
1722858520000|2024-08-05 11:48:40|185735.5|185645.5|185719.6|185629.6|185735.5|185645.5|185714.9|185624.9|26
1722858530000|2024-08-05 11:48:50|185721.9|185631.9|185715.4|185625.4|185727.9|185637.9|185714.6|185624.6|21
1722858540000|2024-08-05 11:49:00|185713.1|185623.1|185719.6|185629.6|185721.8|185631.8|185707.5|185617.5|18
1722858550000|2024-08-05 11:49:10|185718.4|185628.4|185710.1|185620.1|185725.9|185635.9|185710.1|185620.1|18
1722858560000|2024-08-05 11:49:20|185708|185618|185682.5|185592.5|185715.6|185625.6|185664.5|185574.5|25
1722858570000|2024-08-05 11:49:30|185684.3|185594.3|185680.8|185590.8|185690.6|185600.6|185672.1|185582.1|35
1722858580000|2024-08-05 11:49:40|185679.1|185589.1|185695|185565|185695|185592|185663.9|185565|28
1722858590000|2024-08-05 11:49:50|185700.8|185570.8|185667.6|185577.6|185700.8|185588.3|185662.9|185551.9|32
1722858600000|2024-08-05 11:50:00|185670.3|185580.3|185671.5|185581.5|185680.9|185590.9|185661.7|185571.7|23
1722858610000|2024-08-05 11:50:10|185670.9|185580.9|185677.6|185587.6|185691.1|185601.1|185658.4|185568.4|28
1722858620000|2024-08-05 11:50:20|185674|185584|185658.1|185568.1|185675.1|185585.1|185653|185563|29
1722858630000|2024-08-05 11:50:30|185662.1|185572.1|185682.4|185592.4|185683.3|185593.3|185662.1|185572.1|21
1722858640000|2024-08-05 11:50:40|185689.4|185599.4|185738|185648|185739.4|185649.4|185689.4|185599.4|19
1722858650000|2024-08-05 11:50:50|185737.3|185647.3|185749.8|185659.8|185750.4|185660.4|185737.3|185647.3|7
1722858660000|2024-08-05 11:51:00|185747.8|185657.8|185746.9|185656.9|185749.4|185659.4|185742.2|185652.2|18
1722858670000|2024-08-05 11:51:10|185752.7|185662.7|185748.4|185658.4|185756.1|185666.1|185747.2|185657.2|14
1722858680000|2024-08-05 11:51:20|185749.1|185659.1|185763.4|185673.4|185769.4|185679.4|185749.1|185659.1|20
1722858690000|2024-08-05 11:51:30|185758.2|185668.2|185761.3|185671.3|185761.4|185671.4|185754.5|185664.5|14
1722858700000|2024-08-05 11:51:40|185762.3|185672.3|185762|185672|185765.4|185675.4|185759.9|185669.9|15
1722858710000|2024-08-05 11:51:50|185761.8|185671.8|185759.9|185669.9|185766|185676|185754.8|185664.8|19
1722858720000|2024-08-05 11:52:00|185760.6|185670.6|185781|185691|185781|185691|185759.4|185669.4|17
1722858730000|2024-08-05 11:52:10|185775.7|185685.7|185818.9|185728.9|185818.9|185728.9|185772.4|185682.4|14
1722858740000|2024-08-05 11:52:20|185818.5|185728.5|185831.9|185741.9|185831.9|185741.9|185817.1|185727.1|12
1722858750000|2024-08-05 11:52:30|185831.8|185741.8|185823.8|185733.8|185838.3|185748.3|185823.8|185733.8|12
1722858760000|2024-08-05 11:52:40|185822.6|185732.6|185801|185711|185822.6|185732.6|185801|185711|7
1722858770000|2024-08-05 11:52:50|185811|185721|185818.1|185728.1|185823.7|185733.7|185811|185721|3
1722858780000|2024-08-05 11:53:00|185817.5|185727.5|185827.3|185737.3|185829.1|185739.1|185816.7|185726.7|8
1722858790000|2024-08-05 11:53:10|185826.9|185736.9|185824.8|185734.8|185827|185737|185823.4|185733.4|5
1722858800000|2024-08-05 11:53:20|185824.5|185734.5|185812.2|185722.2|185824.5|185734.5|185802.3|185712.3|9
1722858810000|2024-08-05 11:53:30|185813.2|185723.2|185811.8|185721.8|185815.5|185725.5|185796.8|185706.8|10
1722858820000|2024-08-05 11:53:40|185810|185720|185808|185718|185816.9|185726.9|185805.4|185715.4|11
1722858830000|2024-08-05 11:53:50|185812|185722|185813|185723|185817.7|185727.7|185807.1|185717.1|15
1722858840000|2024-08-05 11:54:00|185806.4|185716.4|185821.7|185731.7|185821.7|185731.7|185806.4|185716.4|9
1722858850000|2024-08-05 11:54:10|185821.1|185731.1|185766.3|185636.3|185827.1|185731.1|185766.3|185636.3|15
1722858860000|2024-08-05 11:54:20|185763.3|185633.3|185783.3|185653.3|185784|185654|185759.9|185629.9|12
1722858870000|2024-08-05 11:54:30|185780.2|185650.2|185778.1|185648.1|185780.3|185650.3|185777.4|185647.4|10
1722858880000|2024-08-05 11:54:40|185778.7|185648.7|185783.4|185653.4|185788.3|185658.3|185778.7|185648.7|14
1722858890000|2024-08-05 11:54:50|185782.5|185652.5|185785.7|185655.7|185788.2|185658.2|185779.5|185649.5|12
1722858900000|2024-08-05 11:55:00|185784.4|185654.4|185781.2|185651.2|185784.4|185654.4|185777.6|185647.6|21
1722858910000|2024-08-05 11:55:10|185779.9|185649.9|185784.7|185694.7|185784.7|185694.7|185779.6|185649.6|18
1722858920000|2024-08-05 11:55:20|185785.1|185695.1|185802.5|185712.5|185802.5|185712.5|185784.5|185694.5|17
1722858930000|2024-08-05 11:55:30|185786.8|185696.8|185799.5|185709.5|185802.5|185712.5|185786.8|185696.8|12
1722858940000|2024-08-05 11:55:40|185800.5|185710.5|185857.6|185767.6|185860.8|185770.8|185800.5|185710.5|8
1722858950000|2024-08-05 11:55:50|185858.1|185768.1|185855.3|185765.3|185858.2|185768.2|185852.6|185762.6|9
1722858960000|2024-08-05 11:56:00|185855.9|185765.9|185852.4|185762.4|185857.5|185767.5|185852.4|185762.4|8
1722858970000|2024-08-05 11:56:10|185853.3|185763.3|185840.8|185750.8|185853.3|185763.3|185840.8|185750.8|7
1722858980000|2024-08-05 11:56:20|185840.7|185750.7|185838.5|185748.5|185841|185751|185835.2|185745.2|10
1722858990000|2024-08-05 11:56:30|185839.1|185749.1|185833.3|185743.3|185839.1|185749.1|185829.4|185739.4|13
1722859000000|2024-08-05 11:56:40|185838.1|185748.1|185957.2|185867.2|185961.1|185871.1|185838.1|185748.1|16
1722859010000|2024-08-05 11:56:50|185946.2|185856.2|185943.4|185853.4|185949.8|185859.8|185927.8|185837.8|26
1722859020000|2024-08-05 11:57:00|185942.4|185852.4|185963.8|185873.8|185975.9|185885.9|185932.5|185842.5|24
1722859030000|2024-08-05 11:57:10|185966.5|185876.5|185974.4|185884.4|185986.8|185896.8|185966.5|185876.5|27
1722859040000|2024-08-05 11:57:20|185973.9|185883.9|185975.4|185885.4|185979.7|185889.7|185970.5|185880.5|25
1722859050000|2024-08-05 11:57:30|185976.9|185886.9|185973.9|185883.9|185977.3|185887.3|185971.9|185881.9|9
1722859060000|2024-08-05 11:57:40|185975.2|185885.2|185976.8|185886.8|185980.9|185890.9|185966|185876|15
1722859070000|2024-08-05 11:57:50|185978.7|185888.7|185936.9|185846.9|185978.7|185888.7|185935.5|185845.5|19
1722859080000|2024-08-05 11:58:00|185939|185849|185938.2|185848.2|185939|185849|185931.6|185841.6|19
1722859090000|2024-08-05 11:58:10|185936.2|185846.2|185932.7|185842.7|185938.4|185848.4|185931.7|185841.7|20
1722859100000|2024-08-05 11:58:20|185933.5|185843.5|185937|185847|185937|185847|185928.4|185838.4|14
1722859110000|2024-08-05 11:58:30|185934.4|185844.4|185935.3|185845.3|185935.3|185845.3|185925|185835|11
1722859120000|2024-08-05 11:58:40|185937.2|185847.2|185943.7|185853.7|185950.4|185860.4|185932.5|185842.5|17
1722859130000|2024-08-05 11:58:50|185944|185854|185942.5|185852.5|185945.5|185855.5|185941.6|185851.6|11
1722859140000|2024-08-05 11:59:00|185945.4|185855.4|185938|185848|185945.4|185855.4|185934.7|185844.7|19
1722859150000|2024-08-05 11:59:10|185935.2|185845.2|185936.4|185846.4|185936.4|185846.4|185930.5|185840.5|12
1722859160000|2024-08-05 11:59:20|185936.9|185846.9|185936.7|185846.7|185936.9|185846.9|185936.4|185846.4|3
1722859170000|2024-08-05 11:59:30|185936.5|185846.5|185931.4|185841.4|185941.3|185851.3|185931.4|185841.4|18
1722859180000|2024-08-05 11:59:40|185927.8|185837.8|185929.3|185839.3|185934|185844|185927.7|185837.7|14
1722859190000|2024-08-05 11:59:50|185930.3|185840.3|185932.6|185842.6|185932.6|185842.6|185922|185832|14
1722859200000|2024-08-05 12:00:00|185919.3|185829.3|185932.6|185842.6|185980.2|185890.2|185919.3|185829.3|36
1722859210000|2024-08-05 12:00:10|185936.6|185846.6|185909.6|185819.6|185946.4|185856.4|185909.6|185819.6|34
1722859220000|2024-08-05 12:00:20|185912.2|185822.2|185938.5|185848.5|185939.6|185849.6|185876.8|185786.8|32
1722859230000|2024-08-05 12:00:30|185938.6|185848.6|185930.7|185840.7|185941.5|185851.5|185911.1|185821.1|31
1722859240000|2024-08-05 12:00:40|185929|185839|185948.2|185858.2|185948.2|185858.2|185918.8|185828.8|30
1722859250000|2024-08-05 12:00:50|185939.6|185849.6|185956.2|185866.2|185959.3|185869.3|185932.9|185842.9|32
1722859260000|2024-08-05 12:01:00|185954.3|185864.3|185939.7|185849.7|185960.8|185870.8|185934.3|185844.3|31
1722859270000|2024-08-05 12:01:10|185939.9|185849.9|186004.6|185914.6|186010|185920|185922.4|185832.4|31
1722859280000|2024-08-05 12:01:20|186007.1|185917.1|185923.5|185833.5|186007.1|185917.1|185923.5|185833.5|36
1722859290000|2024-08-05 12:01:30|185922.8|185832.8|185938.3|185848.3|185943.6|185853.6|185913.8|185823.8|37
1722859300000|2024-08-05 12:01:40|185937.2|185847.2|185927|185837|185964.1|185874.1|185925.4|185835.4|30
1722859310000|2024-08-05 12:01:50|185925.4|185835.4|185934|185844|185949.6|185859.6|185925.4|185835.4|33
1722859320000|2024-08-05 12:02:00|185945|185855|185963.1|185833.1|185967.7|185870.6|185924.6|185833.1|36
1722859330000|2024-08-05 12:02:10|185968.2|185838.2|185953.8|185863.8|185987.9|185897.9|185946|185834.1|33
1722859340000|2024-08-05 12:02:20|185954|185864|185966.4|185876.4|185983|185893|185954|185864|31
1722859350000|2024-08-05 12:02:30|185966.7|185876.7|185989.4|185899.4|185998.3|185908.3|185966.7|185876.7|34
1722859360000|2024-08-05 12:02:40|185989.2|185899.2|185976|185886|185989.8|185899.8|185973.6|185883.6|26
1722859370000|2024-08-05 12:02:50|185988.7|185898.7|185962.7|185872.7|185995|185905|185961.7|185871.7|35
1722859380000|2024-08-05 12:03:00|185963|185873|185964.3|185874.3|185983.7|185893.7|185957.9|185867.9|33
1722859390000|2024-08-05 12:03:10|185964.6|185874.6|185977.2|185887.2|185977.5|185887.5|185964.1|185874.1|26
1722859400000|2024-08-05 12:03:20|185976.1|185886.1|185954|185864|185978.1|185888.1|185950.5|185860.5|32
1722859410000|2024-08-05 12:03:30|185979.8|185849.8|185979.5|185849.5|185983.6|185853.6|185965.1|185835.1|31
1722859420000|2024-08-05 12:03:40|185983.4|185853.4|185991.9|185861.9|185996.1|185866.1|185975.2|185845.2|34
1722859430000|2024-08-05 12:03:50|185989.2|185859.2|186015.4|185885.4|186016.7|185886.7|185988|185858|26
1722859440000|2024-08-05 12:04:00|186016.8|185886.8|186017|185887|186021.8|185891.8|186012.7|185882.7|24
1722859450000|2024-08-05 12:04:10|186016.3|185886.3|186018.8|185888.8|186021.4|185891.4|186009.3|185879.3|24
1722859460000|2024-08-05 12:04:20|186017.9|185887.9|186018.7|185888.7|186020.6|185890.6|186015.3|185885.3|17
1722859470000|2024-08-05 12:04:30|186018.6|185888.6|186012.9|185882.9|186020.4|185890.4|186012.9|185882.9|14
1722859480000|2024-08-05 12:04:40|186013|185883|186023.7|185893.7|186023.7|185893.7|186007.3|185877.3|26
1722859490000|2024-08-05 12:04:50|186023.5|185893.5|185990.8|185900.8|186026.1|185919.7|185990.8|185893.5|24
1722859500000|2024-08-05 12:05:00|185990.7|185900.7|185944.3|185814.3|185992|185902|185938|185808|33
1722859510000|2024-08-05 12:05:10|185943.5|185813.5|185937.1|185807.1|185969.3|185839.3|185935.8|185805.8|27
1722859520000|2024-08-05 12:05:20|185932.1|185802.1|185934.4|185804.4|185936.1|185806.1|185926|185796|23
1722859530000|2024-08-05 12:05:30|185933.3|185803.3|185924.9|185794.9|185933.3|185803.3|185924.2|185794.2|22
1722859540000|2024-08-05 12:05:40|185924.8|185794.8|185908.3|185778.3|185924.8|185794.8|185904|185774|24
1722859550000|2024-08-05 12:05:50|185905.2|185775.2|185921.6|185791.6|185921.8|185791.8|185902.2|185772.2|25
1722859560000|2024-08-05 12:06:00|185921.7|185791.7|185935.7|185805.7|185937.9|185807.9|185921.7|185791.7|29
1722859570000|2024-08-05 12:06:10|185936|185806|185941.5|185811.5|185947.3|185817.3|185930.2|185800.2|33
1722859580000|2024-08-05 12:06:20|185941.6|185811.6|185972.5|185842.5|185976.4|185846.4|185939.1|185809.1|23
1722859590000|2024-08-05 12:06:30|185972.6|185842.6|185979.3|185849.3|185983.5|185853.5|185972.6|185842.6|24
1722859600000|2024-08-05 12:06:40|185978.6|185848.6|185942.2|185812.2|185980.8|185850.8|185942.2|185812.2|29
1722859610000|2024-08-05 12:06:50|185930.5|185800.5|185936.9|185806.9|185937.3|185807.3|185921.3|185791.3|28
1722859620000|2024-08-05 12:07:00|185936.8|185806.8|185909.9|185819.9|185936.8|185824.5|185902.6|185793|30
1722859630000|2024-08-05 12:07:10|185911.2|185821.2|185911.2|185821.2|185928.3|185838.3|185905|185815|27
1722859640000|2024-08-05 12:07:20|185909.8|185819.8|185919.6|185829.6|185935.3|185845.3|185909.2|185819.2|26
1722859650000|2024-08-05 12:07:30|185916.7|185826.7|185920.6|185830.6|185922.6|185832.6|185914.6|185824.6|20
1722859660000|2024-08-05 12:07:40|185918|185828|185908.4|185818.4|185924.6|185834.6|185905.1|185815.1|14
1722859670000|2024-08-05 12:07:50|185910.2|185820.2|185932.9|185842.9|185932.9|185842.9|185906.3|185816.3|26
1722859680000|2024-08-05 12:08:00|185931.3|185841.3|185908.8|185818.8|185933|185843|185903.5|185813.5|21
1722859690000|2024-08-05 12:08:10|185903.6|185813.6|185899.1|185809.1|185908.6|185818.6|185897.4|185807.4|9
1722859700000|2024-08-05 12:08:20|185898.1|185808.1|185888.8|185798.8|185898.1|185808.1|185887|185797|17
1722859710000|2024-08-05 12:08:30|185896.4|185806.4|185892|185802|185899.2|185809.2|185882.9|185792.9|23
1722859720000|2024-08-05 12:08:40|185889.9|185799.9|185840.4|185750.4|185894.2|185804.2|185837.4|185747.4|25
1722859730000|2024-08-05 12:08:50|185843.1|185753.1|185851.5|185761.5|185857.4|185767.4|185836.2|185746.2|22
1722859740000|2024-08-05 12:09:00|185857.4|185767.4|185844.1|185754.1|185864.5|185774.5|185844.1|185754.1|15
1722859750000|2024-08-05 12:09:10|185844|185754|185795.3|185705.3|185844|185754|185773.5|185683.5|30
1722859760000|2024-08-05 12:09:20|185798|185708|185803.1|185713.1|185811.8|185721.8|185789.5|185699.5|30
1722859770000|2024-08-05 12:09:30|185802|185712|185815.9|185725.9|185819.1|185729.1|185798.8|185708.8|31
1722859780000|2024-08-05 12:09:40|185811.3|185721.3|185800.8|185710.8|185822.4|185732.4|185792.3|185702.3|21
1722859790000|2024-08-05 12:09:50|185804.3|185714.3|185812.5|185722.5|185812.8|185722.8|185799.6|185709.6|23
1722859800000|2024-08-05 12:10:00|185813.9|185723.9|185803.6|185713.6|185814.8|185724.8|185790.7|185700.7|29
1722859810000|2024-08-05 12:10:10|185802.6|185712.6|185766.1|185676.1|185810.6|185720.6|185739.3|185649.3|37
1722859820000|2024-08-05 12:10:20|185765.8|185675.8|185758.5|185668.5|185769.8|185679.8|185735.5|185645.5|33
1722859830000|2024-08-05 12:10:30|185756.9|185666.9|185750.2|185660.2|185766|185676|185746.8|185656.8|27
1722859840000|2024-08-05 12:10:40|185752.3|185662.3|185745.5|185655.5|185774|185684|185745.1|185655.1|33
1722859850000|2024-08-05 12:10:50|185741.3|185651.3|185759.7|185669.7|185759.7|185669.7|185731.9|185641.9|28
1722859860000|2024-08-05 12:11:00|185760.5|185670.5|185771.2|185681.2|185771.2|185681.2|185749.9|185659.9|25
1722859870000|2024-08-05 12:11:10|185769.9|185679.9|185825.4|185735.4|185832.6|185742.6|185769.9|185679.9|30
1722859880000|2024-08-05 12:11:20|185825.3|185735.3|185825.8|185735.8|185830.4|185740.4|185823|185733|18
1722859890000|2024-08-05 12:11:30|185823.6|185733.6|185830.4|185740.4|185834.1|185744.1|185823.6|185733.6|25
1722859900000|2024-08-05 12:11:40|185830.1|185740.1|185856|185766|185860.3|185770.3|185829.3|185739.3|19
1722859910000|2024-08-05 12:11:50|185853.4|185763.4|185857|185767|185861.8|185771.8|185853.4|185763.4|11
1722859920000|2024-08-05 12:12:00|185858|185768|185850.9|185760.9|185862.5|185772.5|185845.4|185755.4|24
1722859930000|2024-08-05 12:12:10|185850.3|185760.3|185840.4|185750.4|185857.5|185767.5|185831.4|185741.4|31
1722859940000|2024-08-05 12:12:20|185840.5|185750.5|185829.1|185739.1|185840.7|185750.7|185829.1|185739.1|14
1722859950000|2024-08-05 12:12:30|185832.6|185742.6|185815.3|185725.3|185832.6|185742.6|185809.1|185719.1|14
1722859960000|2024-08-05 12:12:40|185828.2|185738.2|185823.6|185733.6|185830.2|185740.2|185822.1|185732.1|13
1722859970000|2024-08-05 12:12:50|185826.2|185736.2|185838.9|185748.9|185838.9|185748.9|185817.5|185727.5|18
1722859980000|2024-08-05 12:13:00|185838.6|185748.6|185832.9|185742.9|185841.3|185751.3|185828.8|185738.8|15
1722859990000|2024-08-05 12:13:10|185844.7|185754.7|185828.1|185738.1|185846.4|185756.4|185827.3|185737.3|20
1722860000000|2024-08-05 12:13:20|185828.2|185738.2|185835.8|185745.8|185841.3|185751.3|185824.4|185734.4|18
1722860010000|2024-08-05 12:13:30|185835.9|185745.9|185839.3|185749.3|185839.3|185749.3|185826.7|185736.7|23
1722860020000|2024-08-05 12:13:40|185837.9|185747.9|185824.6|185734.6|185848.9|185758.9|185824.6|185734.6|21
1722860030000|2024-08-05 12:13:50|185823.6|185733.6|185826.5|185736.5|185829.3|185739.3|185823.3|185733.3|16
1722860040000|2024-08-05 12:14:00|185823.9|185733.9|185960|185870|185979.6|185889.6|185812.7|185722.7|35
1722860050000|2024-08-05 12:14:10|185970|185880|185966.9|185876.9|185972.5|185882.5|185958.8|185868.8|39
1722860060000|2024-08-05 12:14:20|185974.2|185884.2|185964.4|185874.4|185976.1|185886.1|185963.5|185873.5|36
1722860070000|2024-08-05 12:14:30|185964.2|185874.2|185935.7|185845.7|185967.4|185877.4|185933.4|185843.4|34
1722860080000|2024-08-05 12:14:40|185935.8|185845.8|185933.1|185843.1|185940|185850|185925.9|185835.9|19
1722860090000|2024-08-05 12:14:50|185936.7|185846.7|185941.6|185851.6|185941.6|185851.6|185922.2|185832.2|23
1722860100000|2024-08-05 12:15:00|185937.4|185847.4|185916.1|185826.1|185952.1|185862.1|185916.1|185826.1|30
1722860110000|2024-08-05 12:15:10|185916.2|185826.2|185962.6|185872.6|185967.7|185877.7|185916.2|185826.2|20
1722860120000|2024-08-05 12:15:20|185963|185873|185992.3|185902.3|185997.5|185907.5|185937.4|185847.4|29
1722860130000|2024-08-05 12:15:30|185993.6|185903.6|186026.2|185936.2|186026.2|185936.2|185987.8|185897.8|26
1722860140000|2024-08-05 12:15:40|186011.1|185921.1|186019.7|185929.7|186019.7|185929.7|186002.2|185912.2|24
1722860150000|2024-08-05 12:15:50|186021.4|185931.4|186050.3|185960.3|186065.3|185975.3|186010.5|185920.5|28
1722860160000|2024-08-05 12:16:00|186051.1|185961.1|186044.4|185954.4|186063.5|185973.5|186033.4|185943.4|35
1722860170000|2024-08-05 12:16:10|186044.3|185954.3|186047.6|185957.6|186057.9|185967.9|186027.6|185937.6|37
1722860180000|2024-08-05 12:16:20|186041.7|185951.7|186063.6|185973.6|186074.1|185984.1|186041.7|185951.7|37
1722860190000|2024-08-05 12:16:30|186064.9|185974.9|186062.1|185972.1|186069.9|185979.9|186052.2|185962.2|32
1722860200000|2024-08-05 12:16:40|186060.7|185970.7|186057.1|185967.1|186067.6|185977.6|186053.4|185963.4|28
1722860210000|2024-08-05 12:16:50|186055.4|185965.4|186064.8|185974.8|186068.1|185978.1|186051.2|185961.2|34
1722860220000|2024-08-05 12:17:00|186065|185975|186069.8|185979.8|186076.2|185986.2|186063.8|185973.8|23
1722860230000|2024-08-05 12:17:10|186077.1|185987.1|186084.6|185994.6|186088.3|185998.3|186067.3|185977.3|26
1722860240000|2024-08-05 12:17:20|186083|185993|186088|185998|186098.7|186008.7|186077.8|185987.8|28
1722860250000|2024-08-05 12:17:30|186085.9|185995.9|186033.7|185943.7|186091.3|186001.3|186026|185936|16
1722860260000|2024-08-05 12:17:40|186026.4|185936.4|186040.8|185950.8|186054.1|185964.1|186022.5|185932.5|37
1722860270000|2024-08-05 12:17:50|186043.4|185953.4|186033.4|185943.4|186045.3|185955.3|186025.9|185935.9|31
1722860280000|2024-08-05 12:18:00|186033.5|185943.5|186008.5|185918.5|186038.8|185948.8|185994.1|185904.1|33
1722860290000|2024-08-05 12:18:10|186007.2|185917.2|185981|185891|186008.5|185918.5|185963|185873|36
1722860300000|2024-08-05 12:18:20|185979.1|185889.1|185996.1|185906.1|185996.1|185906.1|185974.5|185884.5|17
1722860310000|2024-08-05 12:18:30|186002|185912|186012.9|185922.9|186019.1|185929.1|185992.6|185902.6|29
1722860320000|2024-08-05 12:18:40|186016.7|185926.7|186013.6|185923.6|186044.8|185954.8|186005.4|185915.4|30
1722860330000|2024-08-05 12:18:50|186001.5|185911.5|186017.3|185927.3|186030.9|185940.9|186001.5|185911.5|32
1722860340000|2024-08-05 12:19:00|186018.1|185928.1|186005.3|185915.3|186021.9|185931.9|186005.3|185915.3|29
1722860350000|2024-08-05 12:19:10|186010.2|185920.2|186036|185946|186041.5|185951.5|186010.2|185920.2|31
1722860360000|2024-08-05 12:19:20|186035.2|185945.2|186088.3|185998.3|186090.7|186000.7|186035.2|185945.2|36
1722860370000|2024-08-05 12:19:30|186086.7|185996.7|185998.7|185908.7|186096.5|186006.5|185995|185905|28
1722860380000|2024-08-05 12:19:40|185997.8|185907.8|185957.6|185867.6|186016.9|185926.9|185954.7|185864.7|26
1722860390000|2024-08-05 12:19:50|185961.8|185871.8|186051.5|185961.5|186051.5|185961.5|185961.8|185871.8|38
1722860400000|2024-08-05 12:20:00|186065.7|185975.7|186059.8|185969.8|186065.7|185975.7|186021.3|185931.3|39
1722860410000|2024-08-05 12:20:10|186063.6|185973.6|186088.3|185998.3|186088.3|185998.3|186056.7|185966.7|29
1722860420000|2024-08-05 12:20:20|186084|185994|186143.1|186053.1|186143.6|186053.6|186052.2|185962.2|32
1722860430000|2024-08-05 12:20:30|186143.3|186053.3|186155.1|186065.1|186156.3|186066.3|186127.4|186037.4|27
1722860440000|2024-08-05 12:20:40|186151.1|186061.1|186086.5|185996.5|186153.7|186063.7|186056.1|185966.1|32
1722860450000|2024-08-05 12:20:50|186088.8|185998.8|186157.6|186067.6|186157.6|186067.6|186081|185991|29
1722860460000|2024-08-05 12:21:00|186167.5|186077.5|186190.5|186100.5|186205.5|186115.5|186153.8|186063.8|36
1722860470000|2024-08-05 12:21:10|186201|186111|186174.5|186084.5|186201|186111|186168.4|186078.4|32
1722860480000|2024-08-05 12:21:20|186168.4|186078.4|186166.3|186076.3|186192.5|186102.5|186161.7|186071.7|32
1722860490000|2024-08-05 12:21:30|186176.9|186086.9|186170.7|186080.7|186186.3|186096.3|186165.8|186075.8|40
1722860500000|2024-08-05 12:21:40|186170|186080|186180.3|186090.3|186186.7|186096.7|186167.6|186077.6|32
1722860510000|2024-08-05 12:21:50|186183.9|186093.9|186167.7|186077.7|186198|186108|186161.7|186071.7|34
1722860520000|2024-08-05 12:22:00|186171.5|186081.5|186166.3|186076.3|186183.8|186093.8|186157.5|186067.5|35
1722860530000|2024-08-05 12:22:10|186170|186080|186169|186079|186179.9|186089.9|186161.5|186071.5|39
1722860540000|2024-08-05 12:22:20|186169.1|186079.1|186172.5|186082.5|186185.7|186095.7|186159.1|186069.1|31
1722860550000|2024-08-05 12:22:30|186177|186087|186113.1|186023.1|186177|186087|186109|186019|35
1722860560000|2024-08-05 12:22:40|186113.6|186023.6|186115.6|186025.6|186124.5|186034.5|186101.9|186011.9|26
1722860570000|2024-08-05 12:22:50|186091.7|186001.7|186066.8|185976.8|186091.7|186001.7|186063.9|185973.9|28
1722860580000|2024-08-05 12:23:00|186075.8|185985.8|186085.3|185995.3|186090.8|186000.8|186068.2|185978.2|31
1722860590000|2024-08-05 12:23:10|186098.3|186008.3|186187|186097|186189.1|186099.1|186095|186005|34
1722860600000|2024-08-05 12:23:20|186181.5|186091.5|186175.8|186085.8|186191.7|186101.7|186160.5|186070.5|28
1722860610000|2024-08-05 12:23:30|186176|186086|186132.4|186042.4|186195.5|186105.5|186132.4|186042.4|34
1722860620000|2024-08-05 12:23:40|186136.7|186046.7|186119.3|186029.3|186158|186068|186109.1|186019.1|31
1722860630000|2024-08-05 12:23:50|186126.5|186036.5|186157.7|186067.7|186162.4|186072.4|186126.5|186036.5|29
1722860640000|2024-08-05 12:24:00|186153.3|186063.3|186129.7|186039.7|186154.1|186064.1|186115.6|186025.6|28
1722860650000|2024-08-05 12:24:10|186131.6|186041.6|186128.1|186038.1|186142.1|186052.1|186124.9|186034.9|18
1722860660000|2024-08-05 12:24:20|186127.7|186037.7|186211.9|186121.9|186211.9|186121.9|186127|186037|32
1722860670000|2024-08-05 12:24:30|186209.9|186119.9|186219.9|186129.9|186237.3|186147.3|186197.4|186107.4|38
1722860680000|2024-08-05 12:24:40|186220.8|186130.8|186210|186120|186242.7|186146.5|186206|186097|29
1722860690000|2024-08-05 12:24:50|186209.2|186119.2|186208.5|186118.5|186222.2|186132.2|186180.7|186090.7|33
1722860700000|2024-08-05 12:25:00|186205.6|186115.6|186260.1|186170.1|186260.1|186170.1|186205.6|186115.6|29
1722860710000|2024-08-05 12:25:10|186255.5|186165.5|186214.9|186124.9|186264|186174|186214.9|186124.9|24
1722860720000|2024-08-05 12:25:20|186205.5|186115.5|186220.4|186130.4|186238.3|186148.3|186205.5|186115.5|35
1722860730000|2024-08-05 12:25:30|186209.7|186119.7|186221.7|186131.7|186229.6|186139.6|186201.3|186111.3|36
1722860740000|2024-08-05 12:25:40|186221.5|186131.5|186168.3|186078.3|186226.8|186136.8|186166.7|186076.7|29
1722860750000|2024-08-05 12:25:50|186169.9|186079.9|186091.6|186001.6|186170.9|186080.9|186088.2|185998.2|27
1722860760000|2024-08-05 12:26:00|186090.9|186000.9|186183.7|186093.7|186183.7|186093.7|186090.9|186000.9|31
1722860770000|2024-08-05 12:26:10|186181.9|186091.9|186155.2|186065.2|186181.9|186091.9|186150.2|186060.2|21
1722860780000|2024-08-05 12:26:20|186152.4|186062.4|186239|186149|186239|186149|186149.1|186059.1|24
1722860790000|2024-08-05 12:26:30|186243.1|186153.1|186220.2|186130.2|186260.3|186170.3|186220.2|186130.2|30
1722860800000|2024-08-05 12:26:40|186221|186131|186240.9|186150.9|186253.8|186154.5|186221|186123.8|34
1722860810000|2024-08-05 12:26:50|186240.8|186150.8|186231|186141|186267.2|186177.2|186229.4|186139.4|35
1722860820000|2024-08-05 12:27:00|186231.6|186141.6|186229.9|186139.9|186238.4|186148.4|186223.7|186133.7|32
1722860830000|2024-08-05 12:27:10|186230.9|186140.9|186194.7|186104.7|186243|186142|186194|186100|31
1722860840000|2024-08-05 12:27:20|186194.6|186104.6|186262|186172|186262.7|186172.7|186194.6|186104.6|26
1722860850000|2024-08-05 12:27:30|186252.1|186162.1|186251.9|186161.9|186267.5|186177.5|186251.9|186161.9|25
1722860860000|2024-08-05 12:27:40|186260.1|186170.1|186216.4|186126.4|186270.1|186180.1|186215|186125|25
1722860870000|2024-08-05 12:27:50|186220.1|186130.1|186245.5|186155.5|186245.5|186155.5|186213.5|186123.5|30
1722860880000|2024-08-05 12:28:00|186243.7|186153.7|186257.5|186167.5|186257.5|186167.5|186204|186114|31
1722860890000|2024-08-05 12:28:10|186254.3|186164.3|186279.3|186189.3|186279.3|186189.3|186251.7|186161.7|24
1722860900000|2024-08-05 12:28:20|186272.7|186182.7|186266.7|186176.7|186273.8|186183.8|186264.2|186174.2|13
1722860910000|2024-08-05 12:28:30|186265.2|186175.2|186269|186179|186269|186179|186264.9|186174.9|16
1722860920000|2024-08-05 12:28:40|186270|186180|186270.2|186180.2|186275.7|186185.7|186266.7|186176.7|23
1722860930000|2024-08-05 12:28:50|186269.6|186179.6|186274.9|186184.9|186283.4|186193.4|186269.6|186179.6|26
1722860940000|2024-08-05 12:29:00|186274.7|186184.7|186237.2|186147.2|186275.4|186185.4|186225.9|186135.9|26
1722860950000|2024-08-05 12:29:10|186237.4|186147.4|186269.4|186179.4|186275.3|186185.3|186236.6|186146.6|27
1722860960000|2024-08-05 12:29:20|186270.5|186180.5|186274.2|186184.2|186278.3|186188.3|186262.5|186172.5|26
1722860970000|2024-08-05 12:29:30|186270.7|186180.7|186241.8|186151.8|186271.7|186181.7|186235.4|186145.4|27
1722860980000|2024-08-05 12:29:40|186256.8|186166.8|186233.9|186143.9|186256.8|186166.8|186233.5|186143.5|23
1722860990000|2024-08-05 12:29:50|186232.8|186142.8|186259.8|186169.8|186264.5|186174.5|186220.6|186130.6|24
1722861000000|2024-08-05 12:30:00|186258.9|186168.9|186262.7|186172.7|186279.9|186189.9|186258.9|186168.9|33
1722861010000|2024-08-05 12:30:10|186262.5|186172.5|186247.8|186157.8|186274.6|186184.6|186247.8|186157.8|27
1722861020000|2024-08-05 12:30:20|186246.7|186156.7|186263.4|186173.4|186263.4|186173.4|186237.8|186147.8|29
1722861030000|2024-08-05 12:30:30|186264.5|186174.5|186248.2|186158.2|186265.2|186175.2|186228.2|186138.2|24
1722861040000|2024-08-05 12:30:40|186249.5|186159.5|186246.8|186156.8|186259.3|186169.3|186236.8|186146.8|24
1722861050000|2024-08-05 12:30:50|186248.9|186158.9|186246.8|186156.8|186261.3|186171.3|186246.2|186156.2|20
1722861060000|2024-08-05 12:31:00|186231.4|186141.4|186260.9|186170.9|186260.9|186170.9|186200.8|186110.8|33
1722861070000|2024-08-05 12:31:10|186262|186172|186252.5|186162.5|186270.9|186180.9|186252.5|186162.5|29
1722861080000|2024-08-05 12:31:20|186250.3|186160.3|186259.7|186169.7|186265.5|186175.5|186245|186155|28
1722861090000|2024-08-05 12:31:30|186261.2|186171.2|186254.6|186164.6|186261.2|186171.2|186224.9|186134.9|30
1722861100000|2024-08-05 12:31:40|186258.3|186168.3|186262.5|186172.5|186281.9|186177.2|186252.3|186147.3|19
1722861110000|2024-08-05 12:31:50|186255|186165|186256.5|186166.5|186259.2|186169.2|186254.8|186164.8|14
1722861120000|2024-08-05 12:32:00|186256.2|186166.2|186269.9|186179.9|186274.6|186184.6|186255.9|186165.9|25
1722861130000|2024-08-05 12:32:10|186269.8|186179.8|186278|186188|186289.1|186199.1|186269.8|186179.8|27
1722861140000|2024-08-05 12:32:20|186277.8|186187.8|186263.5|186173.5|186279.8|186189.8|186258.9|186168.9|26
1722861150000|2024-08-05 12:32:30|186259.7|186169.7|186263.1|186173.1|186271.8|186181.8|186236|186146|33
1722861160000|2024-08-05 12:32:40|186267.2|186177.2|186237.6|186147.6|186273.7|186183.7|186235.3|186145.3|24
1722861170000|2024-08-05 12:32:50|186229.6|186139.6|186243.9|186153.9|186255.9|186153.9|186228.6|186119.1|34
1722861180000|2024-08-05 12:33:00|186243.7|186153.7|186266.5|186136.5|186266.5|186162.9|186228.5|186134.2|25
1722861190000|2024-08-05 12:33:10|186267.9|186137.9|186267.9|186137.9|186267.9|186159|186236.9|186135.2|15
1722861200000|2024-08-05 12:33:20|186247.2|186157.2|186274.5|186184.5|186274.5|186184.5|186247.2|186157.2|20
1722861210000|2024-08-05 12:33:30|186271.6|186181.6|186263.9|186173.9|186281.9|186191.9|186263.9|186173.9|15
1722861220000|2024-08-05 12:33:40|186264.6|186174.6|186241.3|186151.3|186264.6|186174.6|186241.3|186151.3|21
1722861230000|2024-08-05 12:33:50|186226.5|186136.5|186250.1|186120.1|186252.1|186145|186226.5|186110.2|23
1722861240000|2024-08-05 12:34:00|186227.6|186137.6|186098.9|186008.9|186228.4|186138.4|186098.9|186008.9|30
1722861250000|2024-08-05 12:34:10|186103.2|186013.2|186150.8|186060.8|186163|186073|186103.2|186013.2|29
1722861260000|2024-08-05 12:34:20|186151.9|186061.9|186172|186082|186179.8|186089.8|186151.9|186061.9|21
1722861270000|2024-08-05 12:34:30|186174.8|186084.8|186172.1|186082.1|186177.7|186087.7|186168.4|186078.4|27
1722861280000|2024-08-05 12:34:40|186172.6|186082.6|186160.3|186070.3|186172.6|186082.6|186160.3|186070.3|6
1722861290000|2024-08-05 12:34:50|186159.1|186069.1|186102.6|186012.6|186159.1|186069.1|186097.3|186007.3|16
1722861300000|2024-08-05 12:35:00|186099.6|186009.6|186078.9|185988.9|186106.2|186016.2|186072.2|185982.2|30
1722861310000|2024-08-05 12:35:10|186079.7|185989.7|186094.1|186004.1|186094.1|186004.1|186067.9|185977.9|28
1722861320000|2024-08-05 12:35:20|186093.4|186003.4|186092.3|186002.3|186098.8|186008.8|186075.7|185985.7|25
1722861330000|2024-08-05 12:35:30|186094.4|186004.4|186105.4|186015.4|186107.1|186017.1|186094.4|186004.4|22
1722861340000|2024-08-05 12:35:40|186106.4|186016.4|186080.9|185990.9|186116.7|186026.7|186079.2|185989.2|26
1722861350000|2024-08-05 12:35:50|186082.4|185992.4|186087.2|185997.2|186090.3|186000.3|186068.7|185978.7|31
1722861360000|2024-08-05 12:36:00|186099.3|186009.3|186111.1|186021.1|186115.8|186025.8|186090.7|186000.7|14
1722861370000|2024-08-05 12:36:10|186109.8|186019.8|186068.3|185978.3|186109.8|186019.8|186018.9|185928.9|35
1722861380000|2024-08-05 12:36:20|186047.2|185957.2|186067.9|185977.9|186080.2|185990.2|186041.6|185951.6|34
1722861390000|2024-08-05 12:36:30|186077.8|185987.8|186098.9|186008.9|186101.9|186011.9|186076.6|185986.6|26
1722861400000|2024-08-05 12:36:40|186101.2|186011.2|186092.2|186002.2|186103.9|186013.9|186092.2|186002.2|23
1722861410000|2024-08-05 12:36:50|186092.3|186002.3|186074.1|185984.1|186102.1|186012.1|186057.4|185967.4|24
1722861420000|2024-08-05 12:37:00|186080.5|185990.5|186081.1|185991.1|186097|186007|186077.5|185987.5|21
1722861430000|2024-08-05 12:37:10|186084|185994|186044.7|185954.7|186086.3|185996.3|186025.6|185935.6|31
1722861440000|2024-08-05 12:37:20|186042.8|185952.8|185997.8|185907.8|186062.8|185956.4|185992.6|185902.6|32
1722861450000|2024-08-05 12:37:30|185997.5|185907.5|186008.3|185918.3|186040.9|185950.9|185983.6|185893.6|34
1722861460000|2024-08-05 12:37:40|186006.4|185916.4|185994.7|185904.7|186011.4|185921.4|185990.9|185900.9|31
1722861470000|2024-08-05 12:37:50|185994.8|185904.8|185936.9|185846.9|185999.7|185909.7|185927.7|185837.7|35
1722861480000|2024-08-05 12:38:00|185939.2|185849.2|185937.7|185847.7|185961.3|185871.3|185931.2|185841.2|31
1722861490000|2024-08-05 12:38:10|185941.3|185851.3|185931|185841|185947.4|185857.4|185928.3|185838.3|30
1722861500000|2024-08-05 12:38:20|185933.5|185843.5|185945.3|185855.3|185951.8|185861.8|185923.1|185833.1|33
1722861510000|2024-08-05 12:38:30|185938.6|185848.6|185951.4|185861.4|185952.8|185862.8|185931.1|185841.1|28
1722861520000|2024-08-05 12:38:40|185951.3|185861.3|185955.8|185865.8|185988.7|185898.7|185947.4|185857.4|29
1722861530000|2024-08-05 12:38:50|185951.7|185861.7|185940.1|185850.1|185970.4|185880.4|185940.1|185850.1|23
1722861540000|2024-08-05 12:39:00|185940.3|185850.3|185947.4|185857.4|185953|185863|185933.6|185843.6|24
1722861550000|2024-08-05 12:39:10|185949.9|185859.9|185958.2|185868.2|185974.7|185884.7|185929.3|185839.3|35
1722861560000|2024-08-05 12:39:20|185959.4|185869.4|185968.1|185878.1|185981.1|185891.1|185956.5|185866.5|35
1722861570000|2024-08-05 12:39:30|185969.2|185879.2|185924.3|185834.3|185969.2|185879.2|185921.3|185831.3|31
1722861580000|2024-08-05 12:39:40|185910.7|185820.7|185882.5|185792.5|185912.4|185822.4|185869.1|185779.1|29
1722861590000|2024-08-05 12:39:50|185852.2|185762.2|185860.9|185770.9|185869.1|185779.1|185846.9|185756.9|31
1722861600000|2024-08-05 12:40:00|185861.2|185771.2|185845.2|185755.2|185861.2|185771.2|185843.5|185753.5|24
1722861610000|2024-08-05 12:40:10|185807.5|185717.5|185838.1|185748.1|185838.8|185748.8|185751.1|185661.1|35
1722861620000|2024-08-05 12:40:20|185836.6|185746.6|185826.9|185736.9|185860.3|185770.3|185819.4|185729.4|33
1722861630000|2024-08-05 12:40:30|185827.9|185737.9|185823|185733|185833.8|185743.8|185816.9|185726.9|33
1722861640000|2024-08-05 12:40:40|185834.2|185744.2|185782|185692|185839.8|185749.8|185775.9|185685.9|32
1722861650000|2024-08-05 12:40:50|185780.7|185690.7|185832.7|185742.7|185832.7|185742.7|185774.5|185684.5|15
1722861660000|2024-08-05 12:41:00|185824.7|185734.7|185830.2|185740.2|185858.9|185768.9|185822.5|185732.5|25
1722861670000|2024-08-05 12:41:10|185827.5|185737.5|185814.4|185724.4|185827.5|185737.5|185794.3|185704.3|27
1722861680000|2024-08-05 12:41:20|185820.1|185730.1|185833.7|185703.7|185833.8|185739|185793.7|185697.1|33
1722861690000|2024-08-05 12:41:30|185831.8|185701.8|185822.7|185732.7|185831.8|185733.9|185761.9|185671.9|29
1722861700000|2024-08-05 12:41:40|185819|185729|185792.9|185702.9|185822.1|185732.1|185792.9|185702.9|36
1722861710000|2024-08-05 12:41:50|185791|185701|185871.2|185781.2|185884|185794|185791|185701|35
1722861720000|2024-08-05 12:42:00|185881.1|185791.1|185892.1|185802.1|185908.2|185818.2|185871|185781|37
1722861730000|2024-08-05 12:42:10|185894.5|185804.5|185906.9|185816.9|185916.6|185826.6|185872.7|185782.7|27
1722861740000|2024-08-05 12:42:20|185914.6|185824.6|185910.5|185820.5|185930.6|185840.6|185902.9|185812.9|30
1722861750000|2024-08-05 12:42:30|185912.4|185822.4|185970.6|185880.6|185986.8|185896.8|185912.4|185822.4|31
1722861760000|2024-08-05 12:42:40|185971.9|185881.9|185970.2|185880.2|185985.8|185895.8|185938.7|185848.7|33
1722861770000|2024-08-05 12:42:50|185969.7|185879.7|185959|185869|185969.7|185879.7|185941.6|185851.6|32
1722861780000|2024-08-05 12:43:00|185965.4|185875.4|185953.3|185863.3|185981.8|185891.8|185934.1|185844.1|35
1722861790000|2024-08-05 12:43:10|185953.4|185863.4|185968.9|185878.9|185968.9|185878.9|185941.4|185851.4|30
1722861800000|2024-08-05 12:43:20|185985|185895|185972.9|185882.9|185999.6|185909.6|185963.2|185873.2|26
1722861810000|2024-08-05 12:43:30|185978.1|185888.1|185927.8|185837.8|185978.1|185888.1|185915.8|185825.8|29
1722861820000|2024-08-05 12:43:40|185920.4|185830.4|185918.6|185828.6|185926.8|185836.8|185915|185825|20
1722861830000|2024-08-05 12:43:50|185919.2|185829.2|185966.6|185876.6|185977.5|185887.5|185914.8|185824.8|30
1722861840000|2024-08-05 12:44:00|185965.1|185875.1|185975.9|185885.9|185988.6|185898.6|185957.6|185867.6|36
1722861850000|2024-08-05 12:44:10|185973.3|185883.3|185993|185903|185995.5|185905.5|185959.5|185869.5|30
1722861860000|2024-08-05 12:44:20|185995.2|185905.2|186005.1|185915.1|186012|185922|185995.2|185905.2|27
1722861870000|2024-08-05 12:44:30|186008.7|185918.7|185992.6|185902.6|186010.4|185920.4|185986.8|185896.8|31
1722861880000|2024-08-05 12:44:40|185989.6|185899.6|185969.5|185879.5|185991|185901|185935|185845|34
1722861890000|2024-08-05 12:44:50|185970.8|185880.8|185988|185898|185993|185903|185960.2|185870.2|33
1722861900000|2024-08-05 12:45:00|185983.4|185893.4|186013.5|185923.5|186013.5|185923.5|185975.4|185885.4|35
1722861910000|2024-08-05 12:45:10|186012.5|185922.5|186015.9|185925.9|186020.3|185930.3|186004.9|185914.9|22
1722861920000|2024-08-05 12:45:20|186012.1|185922.1|186002.6|185912.6|186020|185930|186001.5|185911.5|30
1722861930000|2024-08-05 12:45:30|186006.1|185916.1|186015.2|185925.2|186019.9|185929.9|186003.3|185913.3|28
1722861940000|2024-08-05 12:45:40|186016|185926|186018.1|185928.1|186021.6|185931.6|185992.6|185902.6|36
1722861950000|2024-08-05 12:45:50|186017.4|185927.4|185991.2|185901.2|186022|185932|185986.8|185896.8|36
1722861960000|2024-08-05 12:46:00|185992.2|185902.2|186019.3|185929.3|186019.3|185929.3|185987.6|185897.6|28
1722861970000|2024-08-05 12:46:10|186011.2|185921.2|186083.8|185953.8|186121|186001.5|186011.2|185921.2|30
1722861980000|2024-08-05 12:46:20|186085.1|185955.1|186096.4|185966.4|186096.4|185994.5|186046.8|185923.5|34
1722861990000|2024-08-05 12:46:30|186072.7|185982.7|186064.1|185934.1|186100.7|185982.7|186055.7|185925.7|32
1722862000000|2024-08-05 12:46:40|186063.8|185933.8|186100.4|186010.4|186102.7|186012.7|186046.3|185916.3|25
1722862010000|2024-08-05 12:46:50|186097.3|186007.3|186110.1|186020.1|186113.3|186023.3|186049.5|185959.5|30
1722862020000|2024-08-05 12:47:00|186107.2|186017.2|186083.4|185993.4|186109.6|186019.6|186070.9|185980.9|27
1722862030000|2024-08-05 12:47:10|186074|185984|186089.2|185999.2|186093.9|186003.9|186072.7|185982.7|24
1722862040000|2024-08-05 12:47:20|186098.1|186008.1|186143|186013|186143|186013|186081.7|185991.7|23
1722862050000|2024-08-05 12:47:30|186146.3|186016.3|186142.3|186012.3|186146.3|186016.3|186141.6|186011.6|19
1722862060000|2024-08-05 12:47:40|186142.1|186012.1|186165.1|186035.1|186172.4|186042.4|186134.7|186004.7|26
1722862070000|2024-08-05 12:47:50|186165.2|186035.2|186155.3|186025.3|186166.2|186036.2|186143.2|186013.2|30
1722862080000|2024-08-05 12:48:00|186156.7|186026.7|186152.8|186022.8|186166.9|186036.9|186149.7|186019.7|20
1722862090000|2024-08-05 12:48:10|186152.4|186022.4|186124.1|185994.1|186152.4|186022.4|186124.1|185994.1|32
1722862100000|2024-08-05 12:48:20|186123.5|185993.5|186127.3|185997.3|186138.8|186008.8|186122.9|185992.9|33
1722862110000|2024-08-05 12:48:30|186126.8|185996.8|186031|185901|186126.8|185996.8|186009.6|185900.1|29
1722862120000|2024-08-05 12:48:40|186039.6|185909.6|186029.1|185939.1|186065.7|185945|186004.3|185908.5|32
1722862130000|2024-08-05 12:48:50|186034.9|185944.9|186031|185941|186038.4|185948.4|186028.9|185938.9|24
1722862140000|2024-08-05 12:49:00|186032|185942|186025.1|185935.1|186032|185942|186016.1|185926.1|23
1722862150000|2024-08-05 12:49:10|186024.8|185934.8|185991.5|185901.5|186024.8|185934.8|185960.7|185870.7|28
1722862160000|2024-08-05 12:49:20|185991.6|185901.6|186027.6|185937.6|186048.2|185940.4|185991.6|185901.6|31
1722862170000|2024-08-05 12:49:30|186047.2|185917.2|186027.5|185937.5|186047.2|185937.5|186005.1|185893.9|29
1722862180000|2024-08-05 12:49:40|186027.3|185937.3|186023.7|185933.7|186039.2|185937.3|186018.5|185888.5|24
1722862190000|2024-08-05 12:49:50|186025.2|185935.2|186032.8|185902.8|186041.2|185935.2|185996.8|185869|27
1722862200000|2024-08-05 12:50:00|186029.5|185899.5|186022.9|185932.9|186047.2|185945.7|186022.9|185899.5|25
1722862210000|2024-08-05 12:50:10|186022.1|185932.1|186048.2|185918.2|186055.9|185933.8|186019.6|185901.2|31
1722862220000|2024-08-05 12:50:20|186048.1|185918.1|186055.6|185925.6|186057.7|185927.7|186008.8|185904.2|27
1722862230000|2024-08-05 12:50:30|186060.8|185930.8|185986.4|185896.4|186060.8|185930.8|185984.5|185886.9|20
1722862240000|2024-08-05 12:50:40|185985|185895|185979.2|185889.2|186018|185895.5|185969.6|185864.1|30
1722862250000|2024-08-05 12:50:50|185979.5|185889.5|186032.4|185942.4|186034.7|185944.7|185979.5|185889.5|31
1722862260000|2024-08-05 12:51:00|186032|185942|186101|186011|186112.6|186022.6|186032|185942|24
1722862270000|2024-08-05 12:51:10|186104.8|186014.8|186120.4|185990.4|186120.4|186021.9|186097|185988.8|25
1722862280000|2024-08-05 12:51:20|186116.8|185986.8|186119.2|185989.2|186133.8|186029.9|186115.5|185985.5|22
1722862290000|2024-08-05 12:51:30|186116.5|185986.5|186136|186006|186146.7|186016.7|186113|185983|31
1722862300000|2024-08-05 12:51:40|186138.5|186008.5|186216.5|186126.5|186216.9|186126.9|186138.5|186008.5|22
1722862310000|2024-08-05 12:51:50|186215.7|186125.7|186221.2|186131.2|186227.6|186137.6|186207.5|186117.5|16
1722862320000|2024-08-05 12:52:00|186222.1|186132.1|186190.9|186100.9|186222.1|186132.1|186181.7|186091.7|21
1722862330000|2024-08-05 12:52:10|186191.7|186101.7|186187|186097|186196|186106|186173.4|186083.4|26
1722862340000|2024-08-05 12:52:20|186187.9|186097.9|186169.3|186079.3|186196.5|186106.5|186154.9|186064.9|28
1722862350000|2024-08-05 12:52:30|186172.4|186082.4|186172.6|186082.6|186185.8|186095.8|186170.6|186080.6|13
1722862360000|2024-08-05 12:52:40|186173.7|186083.7|186133.9|186043.9|186183|186093|186130.4|186040.4|26
1722862370000|2024-08-05 12:52:50|186129.9|186039.9|186119.2|186029.2|186138.3|186048.3|186116.9|186026.9|24
1722862380000|2024-08-05 12:53:00|186121.6|186031.6|186106.6|186016.6|186132.4|186042.4|186106.6|186016.6|25
1722862390000|2024-08-05 12:53:10|186110.4|186020.4|186103.4|186013.4|186127.6|186037.6|186103.4|186013.4|32
1722862400000|2024-08-05 12:53:20|186103.7|186013.7|186106.4|186016.4|186113.7|186023.7|186101.3|186011.3|32
1722862410000|2024-08-05 12:53:30|186105.8|186015.8|186136.2|186046.2|186136.2|186046.2|186094.7|186004.7|24
1722862420000|2024-08-05 12:53:40|186137.1|186047.1|186147.6|186017.6|186170.4|186047.1|186128.2|186017.6|27
1722862430000|2024-08-05 12:53:50|186147.2|186017.2|186164.3|186034.3|186164.3|186034.3|186145.5|186015.5|23
1722862440000|2024-08-05 12:54:00|186165.6|186035.6|186129.9|185999.9|186165.6|186035.6|186123.1|185993.1|24
1722862450000|2024-08-05 12:54:10|186136.7|186006.7|186130.9|186000.9|186152.4|186022.4|186130.9|186000.9|27
1722862460000|2024-08-05 12:54:20|186125.9|185995.9|186060.8|185930.8|186125.9|185995.9|186043.5|185913.5|30
1722862470000|2024-08-05 12:54:30|186057.9|185927.9|186207|186077|186207|186077|186051|185921|29
1722862480000|2024-08-05 12:54:40|186206.2|186076.2|186224.7|186094.7|186233.1|186103.1|186204.8|186074.8|35
1722862490000|2024-08-05 12:54:50|186222.7|186092.7|186159.1|186069.1|186227.4|186097.4|186152.7|186062.7|37
1722862500000|2024-08-05 12:55:00|186182|186052|186146.2|186056.2|186197.6|186067.6|186146.2|186037.6|31
1722862510000|2024-08-05 12:55:10|186144.1|186054.1|186214.3|186084.3|186230.6|186118.4|186144.1|186054.1|30
1722862520000|2024-08-05 12:55:20|186212.4|186082.4|186284.8|186154.8|186285.8|186155.8|186209|186079|25
1722862530000|2024-08-05 12:55:30|186284|186154|186266.6|186176.6|186289.4|186183.1|186243.2|186132.8|30
1722862540000|2024-08-05 12:55:40|186265.9|186175.9|186242.5|186112.5|186297.5|186178.2|186242.3|186112.3|29
1722862550000|2024-08-05 12:55:50|186241.6|186111.6|186233.2|186103.2|186243.6|186113.6|186231.2|186101.2|30
1722862560000|2024-08-05 12:56:00|186233|186103|186194.1|186104.1|186236.3|186108.1|186144.1|186054.1|30
1722862570000|2024-08-05 12:56:10|186194.4|186104.4|186193.1|186103.1|186199|186109|186187.4|186097.4|29
1722862580000|2024-08-05 12:56:20|186191.3|186101.3|186198.7|186108.7|186198.7|186108.7|186186|186096|25
1722862590000|2024-08-05 12:56:30|186195.2|186105.2|186211.4|186121.4|186211.6|186121.6|186194.4|186104.4|33
1722862600000|2024-08-05 12:56:40|186210.9|186120.9|186206.6|186116.6|186212.4|186122.4|186203.8|186113.8|25
1722862610000|2024-08-05 12:56:50|186205.9|186115.9|186204.9|186114.9|186216.4|186126.4|186200.5|186110.5|28
1722862620000|2024-08-05 12:57:00|186204.2|186114.2|186220.6|186130.6|186258.7|186168.7|186199.1|186109.1|22
1722862630000|2024-08-05 12:57:10|186218.4|186128.4|186227.8|186137.8|186235.4|186145.4|186213.1|186123.1|17
1722862640000|2024-08-05 12:57:20|186225.9|186135.9|186254.7|186164.7|186259.2|186169.2|186219.5|186129.5|28
1722862650000|2024-08-05 12:57:30|186253.2|186163.2|186208.7|186118.7|186258.7|186168.7|186208.7|186118.7|20
1722862660000|2024-08-05 12:57:40|186208.5|186118.5|186166.4|186076.4|186217.7|186127.7|186151.8|186061.8|25
1722862670000|2024-08-05 12:57:50|186164.7|186074.7|186195.2|186105.2|186200.2|186110.2|186164.7|186074.7|31
1722862680000|2024-08-05 12:58:00|186195.7|186105.7|186193.6|186103.6|186235.2|186145.2|186189.2|186099.2|33
1722862690000|2024-08-05 12:58:10|186200.8|186110.8|186205.8|186115.8|186207.9|186117.9|186178.9|186088.9|29
1722862700000|2024-08-05 12:58:20|186205.1|186115.1|186186|186096|186206.5|186116.5|186179.8|186089.8|33
1722862710000|2024-08-05 12:58:30|186184.8|186094.8|186203|186113|186209.8|186119.8|186184.3|186094.3|31
1722862720000|2024-08-05 12:58:40|186208.8|186118.8|186236.3|186146.3|186236.3|186146.3|186204.2|186114.2|31
1722862730000|2024-08-05 12:58:50|186237.2|186147.2|186207.8|186117.8|186237.2|186147.2|186198.2|186108.2|33
1722862740000|2024-08-05 12:59:00|186207.3|186117.3|186244.1|186154.1|186255.8|186165.8|186207.3|186117.3|34
1722862750000|2024-08-05 12:59:10|186241.2|186151.2|186237.3|186147.3|186242.8|186152.8|186229.5|186139.5|32
1722862760000|2024-08-05 12:59:20|186235.8|186145.8|186226.2|186136.2|186235.8|186145.8|186205.7|186115.7|36
1722862770000|2024-08-05 12:59:30|186232.3|186142.3|186265.1|186175.1|186268|186178|186232.3|186142.3|22
1722862780000|2024-08-05 12:59:40|186265|186175|186287.7|186197.7|186287.7|186197.7|186263.1|186173.1|22
1722862790000|2024-08-05 12:59:50|186285.9|186195.9|186281.7|186191.7|186291.4|186201.4|186281.7|186191.7|18
1722862800000|2024-08-05 13:00:00|186276.7|186186.7|186281.9|186191.9|186281.9|186191.9|186250.1|186160.1|37
1722862810000|2024-08-05 13:00:10|186279.2|186189.2|186280|186190|186281.2|186191.2|186255.8|186165.8|31
1722862820000|2024-08-05 13:00:20|186285.4|186195.4|186277.1|186187.1|186285.4|186195.4|186270.5|186180.5|14
1722862830000|2024-08-05 13:00:30|186277|186187|186284.8|186194.8|186290.8|186200.8|186277|186187|20
1722862840000|2024-08-05 13:00:40|186284.6|186194.6|186285.5|186195.5|186289.9|186199.9|186280.6|186190.6|28
1722862850000|2024-08-05 13:00:50|186286.5|186196.5|186252.4|186162.4|186292.1|186202.1|186240.6|186150.6|29
1722862860000|2024-08-05 13:01:00|186255.4|186165.4|186280.5|186190.5|186280.5|186190.5|186249.6|186159.6|32
1722862870000|2024-08-05 13:01:10|186281.7|186191.7|186430.8|186340.8|186432.5|186342.5|186279.8|186189.8|36
1722862880000|2024-08-05 13:01:20|186427.6|186337.6|186334.2|186244.2|186439|186349|186322.8|186232.8|39
1722862890000|2024-08-05 13:01:30|186328.1|186238.1|186363.5|186273.5|186363.7|186273.7|186317.8|186227.8|33
1722862900000|2024-08-05 13:01:40|186364|186274|186406.9|186316.9|186407.2|186317.2|186363.5|186273.5|36
1722862910000|2024-08-05 13:01:50|186405.6|186315.6|186406.4|186316.4|186419.5|186329.5|186402.7|186312.7|27
1722862920000|2024-08-05 13:02:00|186408.2|186318.2|186354.1|186264.1|186408.4|186318.4|186345.7|186255.7|27
1722862930000|2024-08-05 13:02:10|186358.4|186268.4|186323.2|186233.2|186366.4|186276.4|186310|186220|30
1722862940000|2024-08-05 13:02:20|186323.3|186233.3|186326.6|186236.6|186326.6|186236.6|186308.9|186218.9|38
1722862950000|2024-08-05 13:02:30|186324.6|186234.6|186283.8|186193.8|186329.5|186239.5|186246.6|186156.6|31
1722862960000|2024-08-05 13:02:40|186280|186190|186285.6|186195.6|186288.3|186198.3|186272.2|186182.2|23
1722862970000|2024-08-05 13:02:50|186284.9|186194.9|186280.2|186190.2|186304.3|186214.3|186275.7|186185.7|28
1722862980000|2024-08-05 13:03:00|186285.2|186195.2|186284|186194|186289.7|186199.7|186277.1|186187.1|26
1722862990000|2024-08-05 13:03:10|186287.6|186197.6|186205.1|186115.1|186287.6|186197.6|186199.9|186109.9|30
1722863000000|2024-08-05 13:03:20|186194.9|186104.9|186196.3|186106.3|186202.5|186112.5|186165.4|186075.4|23
1722863010000|2024-08-05 13:03:30|186199.8|186109.8|186173.5|186083.5|186207.2|186117.2|186169.4|186079.4|20
1722863020000|2024-08-05 13:03:40|186171.4|186081.4|186103.1|186013.1|186171.4|186081.4|186103.1|186013.1|19
1722863030000|2024-08-05 13:03:50|186078.6|185988.6|186095.3|186005.3|186155.8|186065.8|186055.4|185965.4|39
1722863040000|2024-08-05 13:04:00|186099.1|186009.1|186076.1|185986.1|186120.4|186030.4|186076.1|185986.1|30
1722863050000|2024-08-05 13:04:10|186080|185990|186083.4|185993.4|186117.3|186027.3|186069.4|185979.4|34
1722863060000|2024-08-05 13:04:20|186081.8|185991.8|186008.6|185918.6|186095|186005|185975.8|185885.8|36
1722863070000|2024-08-05 13:04:30|186021.2|185931.2|186021.7|185931.7|186054.2|185964.2|186012.7|185922.7|40
1722863080000|2024-08-05 13:04:40|186020.8|185930.8|186048.5|185958.5|186069.2|185979.2|186019.6|185929.6|40
1722863090000|2024-08-05 13:04:50|186048.7|185958.7|186049.8|185959.8|186055|185965|186023.2|185933.2|34
1722863100000|2024-08-05 13:05:00|186049.6|185959.6|185994.8|185904.8|186052|185962|185985.5|185895.5|37
1722863110000|2024-08-05 13:05:10|185989.5|185899.5|185963.7|185873.7|186021.1|185931.1|185963.7|185873.7|36
1722863120000|2024-08-05 13:05:20|185964.7|185874.7|185950.4|185860.4|186013.6|185923.6|185945.7|185855.7|34
1722863130000|2024-08-05 13:05:30|185949.3|185859.3|186005.4|185915.4|186010.6|185920.6|185945.9|185855.9|31
1722863140000|2024-08-05 13:05:40|186013.3|185923.3|186012.2|185922.2|186021.1|185931.1|185987.9|185897.9|38
1722863150000|2024-08-05 13:05:50|186012.5|185922.5|185987.5|185897.5|186012.5|185922.5|185987.5|185897.5|36
1722863160000|2024-08-05 13:06:00|185967.9|185877.9|185897.4|185807.4|185987.6|185897.6|185897.4|185807.4|28
1722863170000|2024-08-05 13:06:10|185894.2|185804.2|185900.9|185810.9|185907.7|185817.7|185884.2|185794.2|39
1722863180000|2024-08-05 13:06:20|185900.7|185810.7|185919|185829|185920.4|185830.4|185899.2|185809.2|36
1722863190000|2024-08-05 13:06:30|185915.8|185825.8|185895.2|185805.2|185923.7|185833.7|185891.1|185801.1|36
1722863200000|2024-08-05 13:06:40|185896.3|185806.3|185909.8|185819.8|185911.8|185821.8|185888.5|185798.5|34
1722863210000|2024-08-05 13:06:50|185909.9|185819.9|185926.1|185836.1|185926.1|185836.1|185899.8|185809.8|33
1722863220000|2024-08-05 13:07:00|185932.1|185842.1|185944.5|185854.5|185945.9|185855.9|185927.1|185837.1|32
1722863230000|2024-08-05 13:07:10|185942|185852|185981.9|185891.9|185983.1|185893.1|185936.8|185846.8|36
1722863240000|2024-08-05 13:07:20|185983.1|185893.1|185943|185853|185984.4|185894.4|185930.8|185840.8|37
1722863250000|2024-08-05 13:07:30|185935.7|185845.7|185857.2|185767.2|185939.8|185849.8|185839.2|185749.2|36
1722863260000|2024-08-05 13:07:40|185853.8|185763.8|185900.1|185810.1|185912.3|185822.3|185851.8|185761.8|29
1722863270000|2024-08-05 13:07:50|185907.1|185817.1|185915.5|185825.5|185936.4|185846.4|185899.4|185809.4|32
1722863280000|2024-08-05 13:08:00|185906.2|185816.2|185940.1|185850.1|185940.4|185850.4|185906.2|185816.2|29
1722863290000|2024-08-05 13:08:10|185940.6|185850.6|185954.8|185864.8|185954.8|185864.8|185933.4|185843.4|29
1722863300000|2024-08-05 13:08:20|185951.8|185861.8|185918.9|185828.9|185999.6|185886|185899.2|185809.2|36
1722863310000|2024-08-05 13:08:30|185917.6|185827.6|185918.4|185828.4|185918.4|185828.4|185908.2|185818.2|28
1722863320000|2024-08-05 13:08:40|185918.7|185828.7|185905.2|185815.2|185918.7|185828.7|185904.5|185814.5|26
1722863330000|2024-08-05 13:08:50|185904.2|185814.2|185889.7|185799.7|185924.5|185834.5|185889.7|185799.7|30
1722863340000|2024-08-05 13:09:00|185845.7|185755.7|185763.5|185673.5|185851.5|185761.5|185740.4|185650.4|30
1722863350000|2024-08-05 13:09:10|185762.4|185672.4|185834.5|185744.5|185834.5|185744.5|185751.8|185657.4|37
1722863360000|2024-08-05 13:09:20|185845.4|185755.4|185846.2|185756.2|185856.9|185766.9|185841.5|185751.5|35
1722863370000|2024-08-05 13:09:30|185840.7|185750.7|185878.5|185788.5|185916.9|185826.9|185840.7|185735.1|35
1722863380000|2024-08-05 13:09:40|185871.9|185781.9|185907.5|185817.5|185915.8|185825.8|185863|185773|30
1722863390000|2024-08-05 13:09:50|185900.5|185810.5|185912.9|185822.9|185915.2|185825.2|185893.7|185803.7|34
1722863400000|2024-08-05 13:10:00|185916.7|185826.7|185906.6|185816.6|185916.7|185826.7|185893.8|185803.8|37
1722863410000|2024-08-05 13:10:10|185908.9|185818.9|185925.7|185835.7|185928.6|185838.6|185908.5|185818.5|31
1722863420000|2024-08-05 13:10:20|185919.4|185829.4|185927.9|185837.9|185927.9|185837.9|185914.2|185824.2|29
1722863430000|2024-08-05 13:10:30|185927.5|185837.5|185907.7|185817.7|185930.3|185840.3|185897.5|185807.5|36
1722863440000|2024-08-05 13:10:40|185906.5|185816.5|185908.5|185818.5|185909.6|185819.6|185881|185791|35
1722863450000|2024-08-05 13:10:50|185906.7|185816.7|185905.6|185815.6|185934.9|185844.9|185905.3|185815.3|28
1722863460000|2024-08-05 13:11:00|185909.6|185819.6|185908.1|185818.1|185929.2|185839.2|185906.3|185816.3|29
1722863470000|2024-08-05 13:11:10|185908|185818|185912.8|185822.8|185928.7|185838.7|185901.8|185811.8|33
1722863480000|2024-08-05 13:11:20|185920.2|185830.2|185921|185831|185929.9|185839.9|185915.2|185825.2|34
1722863490000|2024-08-05 13:11:30|185919.4|185829.4|185916.9|185826.9|185919.4|185829.4|185889.3|185799.3|34
1722863500000|2024-08-05 13:11:40|185917.7|185827.7|185916.9|185826.9|185922.6|185832.6|185915.6|185825.6|27
1722863510000|2024-08-05 13:11:50|185917|185827|185919.3|185829.3|185926.6|185836.6|185885.8|185795.8|36
1722863520000|2024-08-05 13:12:00|185915.7|185825.7|185904.5|185814.5|185919.8|185829.8|185895.7|185805.7|35
1722863530000|2024-08-05 13:12:10|185900|185810|185897.2|185807.2|185915.6|185825.6|185896.5|185806.5|32
1722863540000|2024-08-05 13:12:20|185897.4|185807.4|185905.2|185815.2|185905.2|185815.2|185883.2|185793.2|32
1722863550000|2024-08-05 13:12:30|185904.5|185814.5|185956.9|185826.9|185956.9|185844.2|185904.5|185814.5|22
1722863560000|2024-08-05 13:12:40|185955|185825|185911|185821|185959.3|185832.4|185911|185811.2|22
1722863570000|2024-08-05 13:12:50|185899.5|185809.5|185906.7|185816.7|185908.1|185818.1|185890.3|185800.3|27
1722863580000|2024-08-05 13:13:00|185909.4|185819.4|185922.8|185832.8|185932.5|185842.5|185899|185809|32
1722863590000|2024-08-05 13:13:10|185922.9|185832.9|185970.3|185840.3|185970.3|185848.4|185922.9|185832.9|26
1722863600000|2024-08-05 13:13:20|185971.6|185841.6|185975.1|185845.1|185975.1|185845.1|185969.3|185839.3|11
1722863610000|2024-08-05 13:13:30|186043.6|185953.6|186078.6|185948.6|186097.8|185967.8|186043.6|185926.8|36
1722863620000|2024-08-05 13:13:40|186078.5|185948.5|186031.8|185901.8|186078.5|185948.5|186031.8|185901.8|32
1722863630000|2024-08-05 13:13:50|186027.2|185897.2|186026.2|185896.2|186034.4|185904.4|186005|185875|29
1722863640000|2024-08-05 13:14:00|186028.1|185898.1|186032.3|185902.3|186034.3|185904.3|186022.8|185892.8|29
1722863650000|2024-08-05 13:14:10|186029.6|185899.6|186008.9|185918.9|186029.6|185925.8|185993.9|185874|31
1722863660000|2024-08-05 13:14:20|186010.2|185920.2|185951.3|185861.3|186015|185925|185951.3|185861.3|28
1722863670000|2024-08-05 13:14:30|185963|185873|185949.9|185859.9|185963|185873|185937.3|185847.3|30
1722863680000|2024-08-05 13:14:40|185951.8|185861.8|185907.9|185817.9|185978.7|185888.7|185900.1|185810.1|34
1722863690000|2024-08-05 13:14:50|185907.6|185817.6|185912.9|185822.9|185913.7|185823.7|185902.2|185812.2|23
1722863700000|2024-08-05 13:15:00|185912.8|185822.8|185916.2|185826.2|185924.4|185834.4|185912.8|185822.8|22
1722863710000|2024-08-05 13:15:10|185917.2|185827.2|185983.6|185893.6|186000.6|185910.6|185914.1|185824.1|28
1722863720000|2024-08-05 13:15:20|185984.8|185894.8|185998.3|185908.3|186001.5|185911.5|185961.5|185871.5|32
1722863730000|2024-08-05 13:15:30|185991.2|185901.2|186011.4|185921.4|186011.4|185921.4|185990.9|185900.9|22
1722863740000|2024-08-05 13:15:40|186013.2|185923.2|186005.1|185915.1|186014.8|185924.8|186003.4|185913.4|22
1722863750000|2024-08-05 13:15:50|186009.3|185919.3|186023|185933|186023|185933|185990.9|185900.9|30
1722863760000|2024-08-05 13:16:00|186017.7|185927.7|186052|185962|186052|185962|186016.7|185926.7|35
1722863770000|2024-08-05 13:16:10|186075.2|185985.2|186100.9|186010.9|186100.9|186010.9|186067.9|185977.9|33
1722863780000|2024-08-05 13:16:20|186105|186015|186124.5|185994.5|186125.9|186019.1|186094.2|185986.4|31
1722863790000|2024-08-05 13:16:30|186124.4|185994.4|186088.8|185958.8|186124.4|185994.4|186043.1|185953.1|35
1722863800000|2024-08-05 13:16:40|186088.2|185958.2|186059.8|185929.8|186088.2|185967.6|186043.1|185914.7|36
1722863810000|2024-08-05 13:16:50|186058.8|185928.8|185862.1|185772.1|186058.8|185928.8|185837.1|185747.1|40
1722863820000|2024-08-05 13:17:00|185861.5|185771.5|185835.3|185745.3|185864.6|185774.6|185800.4|185710.4|38
1722863830000|2024-08-05 13:17:10|185834.3|185744.3|185865.5|185775.5|185868.7|185778.7|185827.6|185737.6|32
1722863840000|2024-08-05 13:17:20|185864.3|185774.3|185871|185781|185873.9|185783.9|185861|185771|29
1722863850000|2024-08-05 13:17:30|185871.7|185781.7|185897.3|185807.3|185907.1|185817.1|185867.3|185777.3|27
1722863860000|2024-08-05 13:17:40|185907.2|185817.2|185879.2|185789.2|185910.2|185820.2|185879.2|185789.2|30
1722863870000|2024-08-05 13:17:50|185878.3|185788.3|185883.5|185793.5|185893.4|185803.4|185873.4|185783.4|36
1722863880000|2024-08-05 13:18:00|185887.6|185797.6|185884.1|185794.1|185898.7|185808.7|185861.6|185771.6|37
1722863890000|2024-08-05 13:18:10|185889.5|185799.5|185901.3|185811.3|185904.7|185814.7|185889.5|185799.5|15
1722863900000|2024-08-05 13:18:20|185900.6|185810.6|185904.9|185814.9|185907.7|185817.7|185898.4|185808.4|13
1722863910000|2024-08-05 13:18:30|185904.4|185814.4|185905.6|185815.6|185910|185820|185891.3|185801.3|26
1722863920000|2024-08-05 13:18:40|185905.9|185815.9|185906.7|185816.7|185909.5|185819.5|185885.6|185795.6|31
1722863930000|2024-08-05 13:18:50|185899.4|185809.4|185933.2|185803.2|185933.2|185821.3|185894.6|185799|18
1722863940000|2024-08-05 13:19:00|185931.7|185801.7|185930.1|185800.1|185931.7|185801.7|185924.4|185794.4|17
1722863950000|2024-08-05 13:19:10|185930|185800|185896.2|185766.2|185931.9|185801.9|185894.3|185764.3|34
1722863960000|2024-08-05 13:19:20|185890.5|185760.5|185904.6|185774.6|185922.4|185792.4|185889.1|185759.1|30
1722863970000|2024-08-05 13:19:30|185904.2|185774.2|185920.4|185790.4|185927.3|185797.3|185903.1|185773.1|36
1722863980000|2024-08-05 13:19:40|185920.1|185790.1|185902.8|185772.8|185925.2|185795.2|185900.9|185770.9|34
1722863990000|2024-08-05 13:19:50|185901.5|185771.5|185914.9|185784.9|185915.9|185785.9|185899.6|185769.6|30
1722864000000|2024-08-05 13:20:00|185913.4|185783.4|185937.5|185807.5|185937.5|185807.5|185890|185760|29
1722864010000|2024-08-05 13:20:10|185938.5|185808.5|185940.1|185810.1|185941.1|185811.1|185937.9|185807.9|12
1722864020000|2024-08-05 13:20:20|185937.9|185807.9|185935.2|185805.2|185940.6|185810.6|185935.2|185805.2|11
1722864030000|2024-08-05 13:20:30|185938.2|185808.2|185930.7|185800.7|185940|185810|185922.3|185792.3|22
1722864040000|2024-08-05 13:20:40|185932.3|185802.3|186007.5|185917.5|186019.1|185929.1|185925.4|185795.4|30
1722864050000|2024-08-05 13:20:50|186012.3|185922.3|186043.7|185913.7|186043.7|185922.5|185963.7|185873.7|38
1722864060000|2024-08-05 13:21:00|186041.1|185911.1|186097.7|185967.7|186098.1|185968.1|186041.1|185911.1|31
1722864070000|2024-08-05 13:21:10|186097.5|185967.5|186030.8|185940.8|186097.5|185967.5|186019|185917.3|32
1722864080000|2024-08-05 13:21:20|186030.6|185940.6|186040|185950|186044|185954|186023.8|185933.8|29
1722864090000|2024-08-05 13:21:30|186039.8|185949.8|186021.5|185931.5|186049.6|185959.6|186020.2|185930.2|33
1722864100000|2024-08-05 13:21:40|186020.5|185930.5|186024.1|185934.1|186035.5|185945.5|186014|185924|33
1722864110000|2024-08-05 13:21:50|186031.2|185941.2|186021.9|185931.9|186047.6|185957.6|186014.5|185924.5|35
1722864120000|2024-08-05 13:22:00|186022.2|185932.2|186012.9|185922.9|186035.5|185945.5|186007.5|185917.5|31
1722864130000|2024-08-05 13:22:10|186011.1|185921.1|186052.3|185962.3|186062.9|185972.9|186011.1|185921.1|31
1722864140000|2024-08-05 13:22:20|186052.2|185962.2|186088|185998|186110|186020|186052.2|185962.2|33
1722864150000|2024-08-05 13:22:30|186084.8|185994.8|186106|186016|186109.3|186019.3|186084.8|185994.8|31
1722864160000|2024-08-05 13:22:40|186105.7|186015.7|186106.8|186016.8|186115.2|186025.2|186091.8|186001.8|31
1722864170000|2024-08-05 13:22:50|186099.4|186009.4|186097.3|186007.3|186114|186024|186096.5|186006.5|33
1722864180000|2024-08-05 13:23:00|186097.1|186007.1|186099.5|186009.5|186099.5|186009.5|186082.6|185992.6|35
1722864190000|2024-08-05 13:23:10|186095|186005|186094.3|186004.3|186100.9|186010.9|186077|185987|32
1722864200000|2024-08-05 13:23:20|186095|186005|185996|185906|186100.4|186010.4|185989.4|185899.4|27
1722864210000|2024-08-05 13:23:30|185999.5|185909.5|185990.8|185900.8|185999.5|185909.5|185988.3|185898.3|28
1722864220000|2024-08-05 13:23:40|185990.2|185900.2|185997.3|185907.3|186007.5|185917.5|185986.9|185896.9|31
1722864230000|2024-08-05 13:23:50|185995.6|185905.6|185994.8|185904.8|185996|185906|185988.6|185898.6|25
1722864240000|2024-08-05 13:24:00|185989.2|185899.2|185983.5|185893.5|185990|185900|185974.2|185884.2|21
1722864250000|2024-08-05 13:24:10|185984.9|185894.9|185950.6|185860.6|185991.2|185901.2|185945.1|185855.1|25
1722864260000|2024-08-05 13:24:20|185947.2|185857.2|185996.1|185906.1|186007.6|185917.6|185939.8|185849.8|29
1722864270000|2024-08-05 13:24:30|185993.6|185903.6|186051.5|185961.5|186055.6|185965.6|185993.3|185903.3|25
1722864280000|2024-08-05 13:24:40|186039.6|185949.6|186002.3|185912.3|186039.6|185949.6|185995|185905|28
1722864290000|2024-08-05 13:24:50|186010.9|185920.9|185990.9|185900.9|186020.3|185930.3|185988.9|185898.9|33
1722864300000|2024-08-05 13:25:00|185993.2|185903.2|186012.3|185922.3|186026.7|185936.7|185987.7|185897.7|36
1722864310000|2024-08-05 13:25:10|186037.7|185947.7|185997.8|185907.8|186037.7|185947.7|185985.4|185895.4|31
1722864320000|2024-08-05 13:25:20|186003.9|185913.9|185998.1|185908.1|186023.5|185933.5|185991.2|185901.2|32
1722864330000|2024-08-05 13:25:30|185998.4|185908.4|185997.2|185907.2|186024.6|185934.6|185987.9|185897.9|30
1722864340000|2024-08-05 13:25:40|185998.1|185908.1|185997.3|185907.3|186019.3|185929.3|185993.4|185903.4|31
1722864350000|2024-08-05 13:25:50|185997.2|185907.2|185930.7|185840.7|186002.4|185912.4|185930.7|185840.7|29
1722864360000|2024-08-05 13:26:00|185932.8|185842.8|185943.6|185853.6|185951|185861|185931.6|185841.6|37
1722864370000|2024-08-05 13:26:10|185941.1|185851.1|185992.8|185902.8|185992.8|185902.8|185937.5|185847.5|30
1722864380000|2024-08-05 13:26:20|185993.1|185903.1|185987.8|185897.8|186001.4|185911.4|185981|185891|24
1722864390000|2024-08-05 13:26:30|185990.3|185900.3|185988.6|185898.6|185995.4|185905.4|185980.6|185890.6|23
1722864400000|2024-08-05 13:26:40|185991.8|185901.8|185986.7|185896.7|186002.7|185912.7|185985.6|185895.6|21
1722864410000|2024-08-05 13:26:50|185984.2|185894.2|185985.1|185895.1|185992.6|185902.6|185978.3|185888.3|29
1722864420000|2024-08-05 13:27:00|185983.7|185893.7|185976.4|185886.4|185993.5|185903.5|185976.4|185886.4|20
1722864430000|2024-08-05 13:27:10|185979|185889|185983.1|185893.1|185987.1|185897.1|185973.1|185883.1|19
1722864440000|2024-08-05 13:27:20|185982.9|185892.9|185947.7|185857.7|185991|185901|185946|185856|19
1722864450000|2024-08-05 13:27:30|185946.6|185856.6|185987.3|185897.3|185987.7|185897.7|185940.4|185850.4|25
1722864460000|2024-08-05 13:27:40|185992.3|185902.3|185988.6|185898.6|185995.8|185905.8|185980.8|185890.8|25
1722864470000|2024-08-05 13:27:50|185986.9|185896.9|185992.1|185902.1|185996.4|185906.4|185983.1|185893.1|25
1722864480000|2024-08-05 13:28:00|185992.3|185902.3|185948.5|185858.5|185992.3|185902.3|185940.5|185850.5|25
1722864490000|2024-08-05 13:28:10|185967.5|185877.5|185989.4|185899.4|185996.9|185906.9|185964.1|185874.1|25
1722864500000|2024-08-05 13:28:20|185989.3|185899.3|186025.6|185935.6|186025.6|185935.6|185984.5|185894.5|22
1722864510000|2024-08-05 13:28:30|186022|185932|186009.2|185919.2|186022|185932|185997.5|185907.5|27
1722864520000|2024-08-05 13:28:40|186003.9|185913.9|185982.6|185892.6|186003.9|185913.9|185974|185884|27
1722864530000|2024-08-05 13:28:50|185979.7|185889.7|185992.8|185902.8|185992.8|185902.8|185979.1|185889.1|19
1722864540000|2024-08-05 13:29:00|185993|185903|186001.3|185911.3|186001.3|185911.3|185990.1|185900.1|21
1722864550000|2024-08-05 13:29:10|186000.2|185910.2|186025.1|185935.1|186025.1|185935.1|185993.2|185903.2|22
1722864560000|2024-08-05 13:29:20|186029.2|185939.2|186040.5|185950.5|186060.7|185970.7|186020.9|185930.9|27
1722864570000|2024-08-05 13:29:30|186044.5|185954.5|186037.3|185907.3|186057.6|185954.5|186028.1|185903.1|20
1722864580000|2024-08-05 13:29:40|186039|185909|186042.1|185912.1|186049.4|185919.4|186028.2|185898.2|22
1722864590000|2024-08-05 13:29:50|186043.4|185913.4|186010|185920|186045.6|185929.3|186004.8|185907.2|19
1722864600000|2024-08-05 13:30:00|186029.1|185939.1|186023.3|185933.3|186104.9|185976.5|186023.3|185930|28
1722864610000|2024-08-05 13:30:10|186020.8|185930.8|186020|185930|186020.8|185930.8|186006.3|185916.3|27
1722864620000|2024-08-05 13:30:20|186020.6|185930.6|186015.8|185925.8|186022.8|185932.8|186011.5|185921.5|22
1722864630000|2024-08-05 13:30:30|186018.6|185928.6|186019.6|185929.6|186027.4|185937.4|186008.8|185918.8|22
1722864640000|2024-08-05 13:30:40|186024.6|185934.6|185999.7|185909.7|186028|185938|185995.9|185905.9|26
1722864650000|2024-08-05 13:30:50|185998.8|185908.8|186025.1|185935.1|186030.5|185940.5|185998.8|185908.8|28
1722864660000|2024-08-05 13:31:00|186025.2|185935.2|186013.5|185883.5|186045.8|185935.2|186000.9|185870.9|26
1722864670000|2024-08-05 13:31:10|186012.6|185882.6|186036.5|185906.5|186037.3|185907.3|186010.4|185880.4|26
1722864680000|2024-08-05 13:31:20|186036.4|185906.4|186039.4|185909.4|186048.5|185918.5|186027.9|185897.9|21
1722864690000|2024-08-05 13:31:30|186040.9|185910.9|186127.5|185997.5|186131.8|186001.8|186039.2|185909.2|22
1722864700000|2024-08-05 13:31:40|186130.1|186000.1|186129.4|185999.4|186138.8|186008.8|186121.8|185991.8|25
1722864710000|2024-08-05 13:31:50|186131.8|186001.8|186129.4|185999.4|186132.9|186002.9|186125.9|185995.9|19
1722864720000|2024-08-05 13:32:00|186128.7|185998.7|186127.5|185997.5|186128.7|185998.7|186118.3|185988.3|24
1722864730000|2024-08-05 13:32:10|186131.7|186001.7|186113.2|185983.2|186143.4|186013.4|186112.4|185982.4|24
1722864740000|2024-08-05 13:32:20|186113.1|185983.1|186109.6|185979.6|186116.8|185986.8|186102.6|185972.6|24
1722864750000|2024-08-05 13:32:30|186108.5|185978.5|186128.8|185998.8|186133.6|186003.6|186105.7|185975.7|28
1722864760000|2024-08-05 13:32:40|186130.7|186000.7|186119.6|185989.6|186131.8|186001.8|186114.5|185984.5|21
1722864770000|2024-08-05 13:32:50|186118.9|185988.9|186117.6|185987.6|186121.9|185991.9|186110.3|185980.3|23
1722864780000|2024-08-05 13:33:00|186116.4|185986.4|186102|185972|186116.4|185986.4|186100.3|185970.3|18
1722864790000|2024-08-05 13:33:10|186101.9|185971.9|186113.2|185983.2|186113.5|185983.5|186101.5|185971.5|22
1722864800000|2024-08-05 13:33:20|186110.6|185980.6|186073.7|185983.7|186114|186002.6|186070.9|185980.6|22
1722864810000|2024-08-05 13:33:30|186074.7|185984.7|186110.6|185980.6|186110.6|185996|186074.7|185963.9|21
1722864820000|2024-08-05 13:33:40|186115.4|185985.4|186106.6|185976.6|186116.6|185986.6|186075.4|185945.4|25
1722864830000|2024-08-05 13:33:50|186105.5|185975.5|186105.3|185975.3|186117.9|185987.9|186105.3|185975.3|20
1722864840000|2024-08-05 13:34:00|186104.9|185974.9|186061.1|185931.1|186106.1|185976.1|186059|185929|25
1722864850000|2024-08-05 13:34:10|186054.1|185924.1|186049.7|185919.7|186054.4|185924.4|186013.7|185883.7|25
1722864860000|2024-08-05 13:34:20|186049.9|185919.9|186051.8|185921.8|186054.3|185924.3|186047.3|185917.3|18
1722864870000|2024-08-05 13:34:30|186053.1|185923.1|186000.3|185870.3|186053.1|185923.1|185997.8|185867.8|22
1722864880000|2024-08-05 13:34:40|185999.4|185869.4|185972.5|185842.5|186003.4|185873.4|185962.4|185832.4|26
1722864890000|2024-08-05 13:34:50|185972.9|185842.9|185870.8|185780.8|185972.9|185870.2|185846|185756|27
1722864900000|2024-08-05 13:35:00|185872|185782|185821|185691|185873.5|185783.5|185817.7|185687.7|27
1722864910000|2024-08-05 13:35:10|185824.8|185694.8|185880.8|185750.8|185880.8|185750.8|185820.9|185690.9|27
1722864920000|2024-08-05 13:35:20|185881|185751|185836.6|185706.6|185881|185752.8|185828.7|185699.5|27
1722864930000|2024-08-05 13:35:30|185837|185707|185767.6|185637.6|185839.5|185709.5|185760.8|185630.8|24
1722864940000|2024-08-05 13:35:40|185765.3|185635.3|185760|185630|185789.4|185659.4|185755.2|185625.2|29
1722864950000|2024-08-05 13:35:50|185760.3|185630.3|185792.5|185662.5|185792.5|185662.5|185760.1|185630.1|29
1722864960000|2024-08-05 13:36:00|185764.2|185634.2|185796|185666|185803.6|185673.6|185758.1|185628.1|24
1722864970000|2024-08-05 13:36:10|185802.2|185672.2|185758.9|185628.9|185802.9|185672.9|185758.7|185628.7|29
1722864980000|2024-08-05 13:36:20|185754.9|185624.9|185804.4|185674.4|185804.9|185674.9|185751.8|185621.8|28
1722864990000|2024-08-05 13:36:30|185802.2|185672.2|185741.7|185611.7|185823.1|185693.1|185741.7|185611.7|29
1722865000000|2024-08-05 13:36:40|185746.2|185616.2|185687|185557|185752.7|185622.7|185679.1|185549.1|26
1722865010000|2024-08-05 13:36:50|185705.5|185575.5|185527.3|185437.3|185705.5|185575.5|185527.3|185437.3|29
1722865020000|2024-08-05 13:37:00|185531.6|185441.6|185546.6|185456.6|185546.7|185456.7|185531.6|185441.6|19
1722865030000|2024-08-05 13:37:10|185583.3|185493.3|185552.5|185462.5|185598|185508|185547.1|185457.1|27
1722865040000|2024-08-05 13:37:20|185553.2|185463.2|185578.2|185488.2|185592.8|185502.8|185542.3|185452.3|27
1722865050000|2024-08-05 13:37:30|185581|185491|185544.5|185454.5|185581|185491|185544.5|185454.5|27
1722865060000|2024-08-05 13:37:40|185544.6|185454.6|185506.7|185416.7|185547.6|185457.6|185500.6|185410.6|26
1722865070000|2024-08-05 13:37:50|185505.1|185415.1|185503.7|185413.7|185509.7|185419.7|185497.9|185407.9|27
1722865080000|2024-08-05 13:38:00|185504.1|185414.1|185551.1|185461.1|185562.1|185472.1|185504.1|185414.1|27
1722865090000|2024-08-05 13:38:10|185554.7|185464.7|185550.3|185460.3|185563.2|185473.2|185546|185456|27
1722865100000|2024-08-05 13:38:20|185549.4|185459.4|185696.7|185606.7|185713.3|185623.3|185544|185454|26
1722865110000|2024-08-05 13:38:30|185679.4|185589.4|185641.3|185551.3|185694.8|185604.8|185611.1|185521.1|29
1722865120000|2024-08-05 13:38:40|185645.9|185555.9|185641.1|185551.1|185681.3|185591.3|185638|185548|28
1722865130000|2024-08-05 13:38:50|185646.7|185556.7|185683.1|185593.1|185690.7|185600.7|185637.9|185547.9|26
1722865140000|2024-08-05 13:39:00|185690|185600|185656.1|185566.1|185690|185600|185650.9|185560.9|28
1722865150000|2024-08-05 13:39:10|185657.7|185567.7|185684.7|185594.7|185699.4|185609.4|185656.8|185566.8|29
1722865160000|2024-08-05 13:39:20|185684.2|185594.2|185722.2|185632.2|185727.7|185637.7|185667.4|185577.4|26
1722865170000|2024-08-05 13:39:30|185728.1|185638.1|185688.2|185598.2|185728.1|185638.1|185665.9|185575.9|28
1722865180000|2024-08-05 13:39:40|185689.4|185599.4|185629.2|185539.2|185689.7|185599.7|185629.2|185539.2|26
1722865190000|2024-08-05 13:39:50|185607.7|185517.7|185627.5|185497.5|185628.2|185517.7|185591.8|185486.2|27
1722865200000|2024-08-05 13:40:00|185617.9|185487.9|185569.4|185479.4|185651.4|185521.4|185569.4|185476.9|23
1722865210000|2024-08-05 13:40:10|185566.8|185476.8|185552.9|185462.9|185587.4|185497.4|185552.9|185462.9|25
1722865220000|2024-08-05 13:40:20|185556.2|185466.2|185558.5|185468.5|185578.4|185488.4|185555.5|185465.5|26
1722865230000|2024-08-05 13:40:30|185559.8|185469.8|185554.4|185464.4|185588.4|185498.4|185552|185462|23
1722865240000|2024-08-05 13:40:40|185565.3|185475.3|185539.5|185449.5|185576.8|185486.8|185536.2|185446.2|21
1722865250000|2024-08-05 13:40:50|185539.6|185449.6|185541.6|185411.6|185541.8|185449.9|185515.9|185395.5|23
1722865260000|2024-08-05 13:41:00|185540.2|185410.2|185535.7|185405.7|185544.7|185448|185520.9|185405.7|23
1722865270000|2024-08-05 13:41:10|185537.2|185407.2|185545.3|185455.3|185545.3|185455.3|185500.7|185403.3|23
1722865280000|2024-08-05 13:41:20|185536.7|185446.7|185572.4|185442.4|185578.4|185448.4|185536.7|185435.3|23
1722865290000|2024-08-05 13:41:30|185570.4|185440.4|185571.4|185481.4|185588.6|185484.8|185566.3|185436.3|22
1722865300000|2024-08-05 13:41:40|185571.8|185481.8|185540.5|185450.5|185574.3|185484.3|185538.9|185448.9|27
1722865310000|2024-08-05 13:41:50|185539.8|185449.8|185560.1|185470.1|185560.1|185470.1|185539.8|185449.8|16
1722865320000|2024-08-05 13:42:00|185560|185470|185655.3|185565.3|185655.3|185565.3|185560|185470|20
1722865330000|2024-08-05 13:42:10|185657|185567|185664.1|185574.1|185669.9|185579.9|185647.7|185557.7|24
1722865340000|2024-08-05 13:42:20|185666.6|185576.6|185726|185636|185729.9|185639.9|185653.1|185563.1|26
1722865350000|2024-08-05 13:42:30|185730.6|185640.6|185720.5|185630.5|185735.3|185645.3|185716.7|185626.7|25
1722865360000|2024-08-05 13:42:40|185719.5|185629.5|185667.9|185577.9|185726.5|185636.5|185667.9|185577.9|26
1722865370000|2024-08-05 13:42:50|185671.6|185581.6|185682.7|185592.7|185684.3|185594.3|185666.2|185576.2|18
1722865380000|2024-08-05 13:43:00|185685.6|185595.6|185640.8|185550.8|185685.6|185595.6|185634.1|185544.1|22
1722865390000|2024-08-05 13:43:10|185650.4|185560.4|185642.3|185552.3|185651.8|185561.8|185635.3|185545.3|19
1722865400000|2024-08-05 13:43:20|185642.4|185552.4|185634.3|185544.3|185656.3|185566.3|185634|185544|19
1722865410000|2024-08-05 13:43:30|185635.2|185545.2|185658|185568|185660|185570|185635.2|185545.2|16
1722865420000|2024-08-05 13:43:40|185658.1|185568.1|185630.4|185540.4|185659.6|185569.6|185595.9|185505.9|17
1722865430000|2024-08-05 13:43:50|185632.5|185542.5|185630|185540|185651.1|185561.1|185630|185540|22
1722865440000|2024-08-05 13:44:00|185630.1|185540.1|185651.2|185521.2|185651.2|185550.3|185628.7|185518.9|17
1722865450000|2024-08-05 13:44:10|185653.9|185523.9|185645.1|185515.1|185657|185527|185644.7|185514.7|25
1722865460000|2024-08-05 13:44:20|185641.2|185511.2|185648.2|185518.2|185648.2|185518.2|185641.2|185511.2|19
1722865470000|2024-08-05 13:44:30|185649.2|185519.2|185622.4|185492.4|185649.9|185519.9|185620.4|185490.4|21
1722865480000|2024-08-05 13:44:40|185627.7|185497.7|185631.4|185501.4|185631.4|185501.4|185625.4|185495.4|22
1722865490000|2024-08-05 13:44:50|185632.2|185502.2|185613.3|185483.3|185632.2|185502.2|185607.8|185477.8|13
1722865500000|2024-08-05 13:45:00|185620.8|185490.8|185497.6|185367.6|185640.1|185510.1|185483.3|185353.3|26
1722865510000|2024-08-05 13:45:10|185496.8|185366.8|185596.7|185466.7|185619.1|185489.1|185496.6|185366.6|28
1722865520000|2024-08-05 13:45:20|185591.5|185461.5|185591.9|185461.9|185603.4|185473.4|185549.4|185419.4|25
1722865530000|2024-08-05 13:45:30|185591.6|185461.6|185564.6|185474.6|185591.6|185479.1|185532.4|185442.4|27
1722865540000|2024-08-05 13:45:40|185565.4|185475.4|185525.9|185435.9|185578.9|185488.9|185516.9|185426.9|27
1722865550000|2024-08-05 13:45:50|185530.7|185440.7|185511.1|185421.1|185530.7|185440.7|185489.5|185399.5|27
1722865560000|2024-08-05 13:46:00|185522.4|185432.4|185507.4|185417.4|185550.3|185434.3|185486.5|185396.5|29
1722865570000|2024-08-05 13:46:10|185514.9|185424.9|185506.7|185416.7|185555.1|185465.1|185505.6|185415.6|28
1722865580000|2024-08-05 13:46:20|185511.3|185421.3|185522.2|185432.2|185535|185445|185481.7|185391.7|26
1722865590000|2024-08-05 13:46:30|185524.5|185434.5|185485.7|185395.7|185524.5|185434.5|185484.4|185394.4|27
1722865600000|2024-08-05 13:46:40|185481.1|185391.1|185472.3|185382.3|185504.2|185414.2|185470.9|185380.9|27
1722865610000|2024-08-05 13:46:50|185464.2|185374.2|185512.3|185422.3|185512.3|185422.3|185419.4|185329.4|28
1722865620000|2024-08-05 13:47:00|185508.5|185418.5|185474.1|185384.1|185508.5|185418.5|185471.7|185381.7|25
1722865630000|2024-08-05 13:47:10|185471.4|185381.4|185426.9|185336.9|185471.4|185381.4|185426.9|185336.9|27
1722865640000|2024-08-05 13:47:20|185425.6|185335.6|185415.6|185285.6|185428.1|185338.1|185392.6|185283.2|24
1722865650000|2024-08-05 13:47:30|185415.9|185285.9|185415.9|185285.9|185424.8|185294.8|185406|185276|27
1722865660000|2024-08-05 13:47:40|185416.8|185286.8|185318.6|185188.6|185416.8|185286.8|185281.7|185180.7|23
1722865670000|2024-08-05 13:47:50|185317.7|185187.7|185290.8|185160.8|185317.7|185207.3|185263.6|185159.9|26
1722865680000|2024-08-05 13:48:00|185296.2|185166.2|185313.7|185223.7|185333.3|185223.7|185293.4|185163.4|23
1722865690000|2024-08-05 13:48:10|185316|185226|185313|185223|185318|185228|185312.4|185222.4|17
1722865700000|2024-08-05 13:48:20|185313.7|185223.7|185319.9|185229.9|185324.7|185234.7|185313.6|185223.6|14
1722865710000|2024-08-05 13:48:30|185319.4|185229.4|185318.6|185228.6|185319.8|185229.8|185317.4|185227.4|15
1722865720000|2024-08-05 13:48:40|185319.1|185229.1|185389.8|185259.8|185428.8|185298.8|185316.8|185226.8|20
1722865730000|2024-08-05 13:48:50|185386.2|185256.2|185351.1|185261.1|185386.6|185287.3|185330.4|185233|34
1722865740000|2024-08-05 13:49:00|185351.5|185261.5|185415.3|185325.3|185418.1|185328.1|185345.7|185255.7|37
1722865750000|2024-08-05 13:49:10|185423.4|185333.4|185411.1|185321.1|185431.8|185341.8|185400.2|185310.2|36
1722865760000|2024-08-05 13:49:20|185416|185326|185412.4|185322.4|185427.6|185337.6|185396.1|185306.1|37
1722865770000|2024-08-05 13:49:30|185409.8|185319.8|185421.5|185331.5|185437.5|185347.5|185398.8|185308.8|34
1722865780000|2024-08-05 13:49:40|185427.8|185337.8|185447.2|185357.2|185469.4|185379.4|185427.2|185337.2|35
1722865790000|2024-08-05 13:49:50|185448.4|185358.4|185480.1|185390.1|185483.4|185393.4|185448.2|185358.2|36
1722865800000|2024-08-05 13:50:00|185486.1|185396.1|185515.5|185425.5|185584.5|185494.5|185481.9|185391.9|32
1722865810000|2024-08-05 13:50:10|185509.8|185419.8|185427.9|185337.9|185513.1|185423.1|185427.9|185337.9|39
1722865820000|2024-08-05 13:50:20|185429.6|185339.6|185387|185297|185429.7|185339.7|185385.7|185295.7|29
1722865830000|2024-08-05 13:50:30|185387.4|185297.4|185410|185320|185425.9|185335.9|185387.4|185297.4|30
1722865840000|2024-08-05 13:50:40|185408.2|185318.2|185401.1|185311.1|185408.2|185318.2|185398.4|185308.4|30
1722865850000|2024-08-05 13:50:50|185401.7|185311.7|185405.9|185315.9|185410.7|185320.7|185388.5|185298.5|26
1722865860000|2024-08-05 13:51:00|185405.1|185315.1|185430.8|185340.8|185450.8|185360.8|185404.6|185314.6|34
1722865870000|2024-08-05 13:51:10|185430.9|185340.9|185426.1|185336.1|185450.2|185360.2|185422.2|185332.2|32
1722865880000|2024-08-05 13:51:20|185427|185337|185457.8|185367.8|185457.8|185367.8|185419.4|185329.4|35
1722865890000|2024-08-05 13:51:30|185458.8|185368.8|185633.7|185543.7|185633.7|185543.7|185455.7|185365.7|35
1722865900000|2024-08-05 13:51:40|185632|185542|185554.5|185464.5|185632|185542|185540.6|185450.6|31
1722865910000|2024-08-05 13:51:50|185555.7|185465.7|185511.8|185421.8|185614.5|185524.5|185497.2|185407.2|32
1722865920000|2024-08-05 13:52:00|185511|185421|185495.1|185405.1|185511|185421|185480.5|185390.5|25
1722865930000|2024-08-05 13:52:10|185494.2|185404.2|185477.1|185387.1|185494.9|185404.9|185474|185384|24
1722865940000|2024-08-05 13:52:20|185472|185382|185481.5|185391.5|185481.5|185391.5|185412.7|185322.7|36
1722865950000|2024-08-05 13:52:30|185480|185390|185474.7|185384.7|185486.2|185396.2|185474.7|185384.7|27
1722865960000|2024-08-05 13:52:40|185475.1|185385.1|185479.6|185389.6|185484|185394|185464.7|185374.7|25
1722865970000|2024-08-05 13:52:50|185480.5|185390.5|185468.1|185378.1|185481.2|185391.2|185463.3|185373.3|31
1722865980000|2024-08-05 13:53:00|185457|185367|185483.5|185393.5|185483.6|185393.6|185442|185352|32
1722865990000|2024-08-05 13:53:10|185484.4|185394.4|185535.1|185445.1|185546.5|185456.5|185478.3|185388.3|37
1722866000000|2024-08-05 13:53:20|185469.2|185379.2|185490|185400|185508.9|185418.9|185447.5|185357.5|31
1722866010000|2024-08-05 13:53:30|185499.2|185409.2|185514|185424|185514|185424|185469.7|185379.7|38
1722866020000|2024-08-05 13:53:40|185515.8|185425.8|185495.7|185405.7|185516.6|185426.6|185495.7|185405.7|39
1722866030000|2024-08-05 13:53:50|185498|185408|185487|185397|185506.8|185416.8|185480|185390|37
1722866040000|2024-08-05 13:54:00|185483|185393|185636|185546|185636|185546|185480.3|185390.3|39
1722866050000|2024-08-05 13:54:10|185630.5|185540.5|185585.4|185495.4|185630.5|185540.5|185580.9|185490.9|38
1722866060000|2024-08-05 13:54:20|185589.6|185499.6|185558.5|185468.5|185629.2|185539.2|185552.9|185462.9|37
1722866070000|2024-08-05 13:54:30|185555.5|185465.5|185592.8|185502.8|185610.9|185520.9|185555.5|185465.5|35
1722866080000|2024-08-05 13:54:40|185593.6|185503.6|185546.1|185456.1|185600.2|185510.2|185538.8|185448.8|31
1722866090000|2024-08-05 13:54:50|185546|185456|185491.1|185401.1|185546.1|185456.1|185486|185396|38
1722866100000|2024-08-05 13:55:00|185483.2|185393.2|185544.6|185454.6|185544.8|185454.8|185479.6|185389.6|30
1722866110000|2024-08-05 13:55:10|185543.1|185453.1|185545.7|185455.7|185579.1|185489.1|185533.7|185443.7|30
1722866120000|2024-08-05 13:55:20|185546.6|185456.6|185586.5|185496.5|185587.2|185497.2|185545.7|185455.7|36
1722866130000|2024-08-05 13:55:30|185573.1|185483.1|185589.1|185499.1|185599.8|185509.8|185560.1|185470.1|31
1722866140000|2024-08-05 13:55:40|185588.7|185498.7|185581.4|185491.4|185605.1|185515.1|185575|185485|35
1722866150000|2024-08-05 13:55:50|185580.1|185490.1|185566.2|185476.2|185580.1|185490.1|185508.5|185418.5|16
1722866160000|2024-08-05 13:56:00|185564.2|185474.2|185574.1|185484.1|185581.2|185491.2|185560.6|185470.6|34
1722866170000|2024-08-05 13:56:10|185579.9|185489.9|185574.7|185484.7|185598.1|185508.1|185574.7|185484.7|30
1722866180000|2024-08-05 13:56:20|185574.6|185484.6|185571.9|185481.9|185575.2|185485.2|185563.7|185473.7|34
1722866190000|2024-08-05 13:56:30|185572.1|185482.1|185595.9|185505.9|185596.5|185506.5|185556.8|185466.8|29
1722866200000|2024-08-05 13:56:40|185591.2|185501.2|185587.9|185497.9|185597.4|185507.4|185572.6|185482.6|33
1722866210000|2024-08-05 13:56:50|185588.2|185498.2|185564.3|185474.3|185607.7|185517.7|185559.1|185469.1|31
1722866220000|2024-08-05 13:57:00|185596.2|185466.2|185618.7|185488.7|185618.7|185488.7|185593.6|185463.6|18
1722866230000|2024-08-05 13:57:10|185616.6|185486.6|185617.7|185487.7|185617.7|185487.7|185612|185482|10
1722866240000|2024-08-05 13:57:20|185617.2|185487.2|185611.7|185481.7|185617.2|185487.2|185611.1|185481.1|8
1722866250000|2024-08-05 13:57:30|185581.4|185491.4|185591|185501|185592.8|185502.8|185579.2|185489.2|9
1722866260000|2024-08-05 13:57:40|185588.3|185498.3|185581.6|185491.6|185594.7|185504.7|185577.6|185487.6|16
1722866270000|2024-08-05 13:57:50|185583.2|185493.2|185617|185487|185617|185493.2|185563.8|185464.6|13
1722866280000|2024-08-05 13:58:00|185612|185522|185614.5|185524.5|185615.9|185525.9|185605.5|185515.5|14
1722866290000|2024-08-05 13:58:10|185608.6|185518.6|185615.1|185525.1|185615.1|185525.1|185606.8|185516.8|7
1722866300000|2024-08-05 13:58:20|185612.3|185522.3|185591.5|185501.5|185620|185530|185591.5|185501.5|6
1722866310000|2024-08-05 13:58:30|185597.9|185507.9|185650.1|185560.1|185652.9|185562.9|185597.9|185507.9|14
1722866320000|2024-08-05 13:58:40|185659.6|185569.6|185676.6|185586.6|185679.5|185589.5|185659.6|185569.6|21
1722866330000|2024-08-05 13:58:50|185676.4|185586.4|185683.4|185593.4|185690.3|185600.3|185676.4|185586.4|20
1722866340000|2024-08-05 13:59:00|185686.3|185596.3|185597.7|185467.7|185686.3|185596.3|185596.9|185466.9|27
1722866350000|2024-08-05 13:59:10|185604.5|185474.5|185702.9|185572.9|185713|185583|185604.5|185474.5|19
1722866360000|2024-08-05 13:59:20|185703|185573|185712.8|185582.8|185712.9|185582.9|185701.4|185571.4|6
1722866370000|2024-08-05 13:59:30|185718.4|185588.4|185721.2|185591.2|185721.2|185591.2|185699.3|185569.3|27
1722866380000|2024-08-05 13:59:40|185716|185586|185734|185604|185739.4|185609.4|185716|185586|14
1722866390000|2024-08-05 13:59:50|185729.9|185599.9|185831.7|185555.8|185831.7|185610|185729.9|185555.8|17
1722866400000|2024-08-05 14:00:00|185817.1|185566.1|185916.9|185627.3|186006.3|185721.9|185812.5|185543.2|28
1722866410000|2024-08-05 14:00:10|185886.9|185648.8|185557.5|185427.5|185886.9|185649.1|185557.5|185427.5|32
1722866420000|2024-08-05 14:00:20|185561.5|185431.5|185580.2|185450.2|185686.4|185524.2|185537.6|185372.2|35
1722866430000|2024-08-05 14:00:30|185574|185444|185603.6|185473.6|185648.3|185520.6|185568.8|185438.8|38
1722866440000|2024-08-05 14:00:40|185605.7|185475.7|185672|185542|185672.1|185571.5|185581.2|185451.2|25
1722866450000|2024-08-05 14:00:50|185668|185538|185561.5|185431.5|185668|185538|185554.4|185424.4|25
1722866460000|2024-08-05 14:01:00|185563.8|185433.8|185563|185433|185591.3|185461.3|185461.4|185331.4|34
1722866470000|2024-08-05 14:01:10|185568.7|185438.7|185552.3|185422.3|185597.9|185467.9|185548.4|185418.4|37
1722866480000|2024-08-05 14:01:20|185555.4|185425.4|185604.9|185474.9|185611.5|185481.5|185555.4|185425.4|31
1722866490000|2024-08-05 14:01:30|185607.7|185477.7|185610.4|185480.4|185620.5|185490.5|185600.2|185470.2|32
1722866500000|2024-08-05 14:01:40|185601|185471|185599.3|185469.3|185609.3|185479.3|185594.8|185464.8|25
1722866510000|2024-08-05 14:01:50|185598.3|185468.3|185571.5|185441.5|185607.5|185477.5|185571.5|185441.5|28
1722866520000|2024-08-05 14:02:00|185579.8|185449.8|185477.7|185347.7|185587.5|185457.5|185477.7|185347.7|39
1722866530000|2024-08-05 14:02:10|185469.1|185339.1|185403.3|185273.3|185475.2|185345.2|185403.3|185273.3|32
1722866540000|2024-08-05 14:02:20|185401.8|185271.8|185395.4|185265.4|185401.8|185271.8|185377.1|185247.1|39
1722866550000|2024-08-05 14:02:30|185404.1|185274.1|185390.6|185260.6|185404.1|185274.1|185390|185260|36
1722866560000|2024-08-05 14:02:40|185383.2|185253.2|185409.1|185279.1|185409.1|185279.1|185371.4|185241.4|33
1722866570000|2024-08-05 14:02:50|185388.4|185258.4|185404.5|185274.5|185404.5|185274.5|185374.3|185244.3|34
1722866580000|2024-08-05 14:03:00|185407.2|185277.2|185395.1|185265.1|185415.6|185285.6|185384.1|185254.1|40
1722866590000|2024-08-05 14:03:10|185398.6|185268.6|185430.9|185300.9|185449.1|185319.1|185383.7|185253.7|35
1722866600000|2024-08-05 14:03:20|185434.5|185304.5|185408.2|185278.2|185454.8|185324.8|185405.1|185275.1|37
1722866610000|2024-08-05 14:03:30|185409.7|185279.7|185433.5|185303.5|185433.5|185303.5|185409.7|185279.7|37
1722866620000|2024-08-05 14:03:40|185434.5|185304.5|185458.8|185328.8|185463.1|185333.1|185422.8|185292.8|31
1722866630000|2024-08-05 14:03:50|185458.3|185328.3|185380.5|185250.5|185462.2|185332.2|185380.5|185250.5|35
1722866640000|2024-08-05 14:04:00|185380.8|185250.8|185395.5|185265.5|185424.4|185294.4|185370.7|185240.7|39
1722866650000|2024-08-05 14:04:10|185397.4|185267.4|185345.6|185215.6|185398.2|185268.2|185345.6|185215.6|39
1722866660000|2024-08-05 14:04:20|185343.5|185213.5|185324.9|185194.9|185381.8|185251.8|185321.5|185191.5|39
1722866670000|2024-08-05 14:04:30|185323.5|185193.5|185276.6|185146.6|185359.8|185229.8|185276.1|185146.1|32
1722866680000|2024-08-05 14:04:40|185279.1|185149.1|185319.8|185189.8|185321.5|185191.5|185270.6|185140.6|32
1722866690000|2024-08-05 14:04:50|185316.9|185186.9|185348.8|185218.8|185366.6|185236.6|185316.9|185186.9|37
1722866700000|2024-08-05 14:05:00|185350.2|185220.2|185368.6|185238.6|185379.6|185249.6|185350.2|185220.2|39
1722866710000|2024-08-05 14:05:10|185370.9|185240.9|185346.4|185216.4|185371.8|185241.8|185342.5|185212.5|38
1722866720000|2024-08-05 14:05:20|185346.8|185216.8|185330.1|185240.1|185379.7|185277.4|185323.5|185209.6|38
1722866730000|2024-08-05 14:05:30|185328.3|185238.3|185359.1|185269.1|185359.1|185269.1|185312.2|185213.1|31
1722866740000|2024-08-05 14:05:40|185353.2|185263.2|185385.6|185255.6|185385.6|185263.2|185327.5|185218.6|35
1722866750000|2024-08-05 14:05:50|185387.9|185257.9|185347.4|185257.4|185387.9|185257.9|185325.4|185232.3|38
1722866760000|2024-08-05 14:06:00|185352.2|185262.2|185409|185319|185410.3|185320.3|185340|185233.3|38
1722866770000|2024-08-05 14:06:10|185411|185321|185377.7|185287.7|185417.1|185327.1|185372.1|185282.1|34
1722866780000|2024-08-05 14:06:20|185373.9|185283.9|185373.3|185243.3|185401.8|185293.5|185343.7|185243.3|38
1722866790000|2024-08-05 14:06:30|185357.1|185267.1|185349.6|185259.6|185372.3|185282.3|185342.1|185252.1|34
1722866800000|2024-08-05 14:06:40|185352.1|185262.1|185348.1|185258.1|185359.4|185269.4|185339.3|185249.3|35
1722866810000|2024-08-05 14:06:50|185345.5|185255.5|185312.1|185222.1|185355.3|185265.3|185294.9|185204.9|31
1722866820000|2024-08-05 14:07:00|185320.4|185230.4|185346.2|185256.2|185346.2|185256.2|185295.6|185205.6|31
1722866830000|2024-08-05 14:07:10|185335.7|185245.7|185355|185265|185365.8|185275.8|185326|185236|29
1722866840000|2024-08-05 14:07:20|185363.5|185273.5|185365.9|185275.9|185371.6|185281.6|185355.6|185265.6|25
1722866850000|2024-08-05 14:07:30|185366.9|185276.9|185366.9|185276.9|185372.5|185282.5|185359.3|185269.3|20
1722866860000|2024-08-05 14:07:40|185365.4|185275.4|185350.6|185260.6|185372.2|185282.2|185349.7|185259.7|33
1722866870000|2024-08-05 14:07:50|185353.9|185263.9|185203.4|185113.4|185353.9|185263.9|185194.4|185104.4|28
1722866880000|2024-08-05 14:08:00|185192.9|185102.9|185182.3|185092.3|185219.6|185129.6|185179.1|185089.1|40
1722866890000|2024-08-05 14:08:10|185178.6|185088.6|185201.2|185111.2|185214.4|185124.4|185171|185081|37
1722866900000|2024-08-05 14:08:20|185201|185111|185211.9|185121.9|185227.8|185137.8|185186.3|185096.3|35
1722866910000|2024-08-05 14:08:30|185207.5|185117.5|185199.1|185109.1|185219.7|185129.7|185199.1|185109.1|32
1722866920000|2024-08-05 14:08:40|185203.4|185113.4|185193|185103|185209.9|185119.9|185172.2|185082.2|37
1722866930000|2024-08-05 14:08:50|185194.1|185104.1|185213.2|185123.2|185213.2|185123.2|185179.7|185089.7|39
1722866940000|2024-08-05 14:09:00|185217.5|185127.5|185230.4|185140.4|185266.1|185176.1|185217.5|185127.5|34
1722866950000|2024-08-05 14:09:10|185236.4|185146.4|185308.1|185218.1|185312|185222|185234.7|185133.1|33
1722866960000|2024-08-05 14:09:20|185305.1|185215.1|185273.8|185183.8|185316.8|185226.8|185262.1|185172.1|34
1722866970000|2024-08-05 14:09:30|185282.4|185192.4|185247.2|185157.2|185286.3|185196.3|185234.2|185131.2|35
1722866980000|2024-08-05 14:09:40|185248.2|185158.2|185256|185166|185296.6|185206.6|185241.9|185151.9|34
1722866990000|2024-08-05 14:09:50|185257.7|185167.7|185262.6|185172.6|185281.9|185191.9|185244|185154|34
1722867000000|2024-08-05 14:10:00|185248.6|185158.6|185302|185172|185310.3|185210.7|185231.3|185141.3|38
1722867010000|2024-08-05 14:10:10|185299.2|185169.2|185358.4|185228.4|185359.4|185229.4|185283.5|185153.5|39
1722867020000|2024-08-05 14:10:20|185346.7|185216.7|185316.5|185186.5|185346.7|185216.7|185275.3|185145.3|36
1722867030000|2024-08-05 14:10:30|185316.6|185186.6|185322.5|185192.5|185340.3|185210.3|185316.6|185186.6|29
1722867040000|2024-08-05 14:10:40|185324.1|185194.1|185342.6|185212.6|185345|185215|185324.1|185194.1|23
1722867050000|2024-08-05 14:10:50|185343.2|185213.2|185349.7|185219.7|185351.7|185221.7|185340.6|185210.6|26
1722867060000|2024-08-05 14:11:00|185352.7|185222.7|185431.5|185301.5|185451.9|185321.9|185352.3|185222.3|38
1722867070000|2024-08-05 14:11:10|185432|185302|185393.8|185263.8|185439.4|185309.4|185384.8|185254.8|37
1722867080000|2024-08-05 14:11:20|185384.5|185254.5|185355.1|185225.1|185386.9|185256.9|185342.7|185212.7|33
1722867090000|2024-08-05 14:11:30|185341|185211|185274.7|185144.7|185342.5|185212.5|185267.7|185137.7|37
1722867100000|2024-08-05 14:11:40|185276.3|185146.3|185262.9|185132.9|185276.3|185146.3|185249.2|185119.2|34
1722867110000|2024-08-05 14:11:50|185261.2|185131.2|185273|185143|185291.9|185161.9|185256.9|185126.9|32
1722867120000|2024-08-05 14:12:00|185283.8|185153.8|185302.5|185212.5|185318|185228|185272.9|185153.8|37
1722867130000|2024-08-05 14:12:10|185303.7|185213.7|185295.1|185205.1|185322.5|185232.5|185292.4|185202.4|37
1722867140000|2024-08-05 14:12:20|185291.2|185201.2|185273.1|185183.1|185293.9|185203.9|185240.2|185150.2|36
1722867150000|2024-08-05 14:12:30|185278.1|185188.1|185317.7|185227.7|185318.5|185228.5|185278.1|185188.1|36
1722867160000|2024-08-05 14:12:40|185316.3|185226.3|185221.8|185131.8|185316.9|185226.9|185202.5|185112.5|39
1722867170000|2024-08-05 14:12:50|185217.3|185127.3|185269.4|185179.4|185271.7|185181.7|185217.3|185127.3|40
1722867180000|2024-08-05 14:13:00|185256.4|185166.4|185257.4|185167.4|185267.1|185177.1|185236|185146|40
1722867190000|2024-08-05 14:13:10|185261.8|185171.8|185222.9|185132.9|185261.8|185171.8|185219.7|185129.7|39
1722867200000|2024-08-05 14:13:20|185224.1|185134.1|185218.3|185128.3|185245.9|185155.9|185217.8|185127.8|36
1722867210000|2024-08-05 14:13:30|185218.2|185128.2|185189.3|185099.3|185224.9|185134.9|185174.9|185084.9|38
1722867220000|2024-08-05 14:13:40|185186.6|185096.6|185179.8|185049.8|185221.7|185118.3|185176.9|185046.9|38
1722867230000|2024-08-05 14:13:50|185179.9|185049.9|185208.9|185078.9|185228|185098|185179.9|185049.9|36
1722867240000|2024-08-05 14:14:00|185215.5|185085.5|185163.7|185073.7|185227.8|185097.8|185156.6|185066.6|37
1722867250000|2024-08-05 14:14:10|185166|185076|185228.6|185138.6|185234.5|185144.5|185157.2|185067.2|38
1722867260000|2024-08-05 14:14:20|185227.5|185137.5|185237.3|185147.3|185252|185162|185223.1|185133.1|30
1722867270000|2024-08-05 14:14:30|185238.8|185148.8|185160.4|185070.4|185238.8|185148.8|185156.9|185066.9|37
1722867280000|2024-08-05 14:14:40|185161.8|185071.8|185219.9|185129.9|185232.6|185142.6|185154|185064|30
1722867290000|2024-08-05 14:14:50|185216.1|185126.1|185242.2|185152.2|185252.8|185162.8|185216.1|185126.1|31
1722867300000|2024-08-05 14:15:00|185251.8|185161.8|185234.2|185144.2|185295|185205|185234.2|185144.2|39
1722867310000|2024-08-05 14:15:10|185239.9|185149.9|185262.4|185172.4|185271.9|185181.9|185224.9|185134.9|36
1722867320000|2024-08-05 14:15:20|185237.6|185147.6|185279.6|185189.6|185279.7|185189.7|185237.6|185147.6|39
1722867330000|2024-08-05 14:15:30|185287|185197|185278.8|185188.8|185315.6|185219.6|185265.8|185175.8|36
1722867340000|2024-08-05 14:15:40|185285.8|185195.8|185311.6|185221.6|185311.9|185221.9|185273.5|185183.5|38
1722867350000|2024-08-05 14:15:50|185313.6|185223.6|185269.6|185179.6|185313.6|185223.6|185247.5|185157.5|33
1722867360000|2024-08-05 14:16:00|185274|185184|185232.9|185142.9|185274|185184|185232.9|185142.9|36
1722867370000|2024-08-05 14:16:10|185234.7|185144.7|185245.6|185155.6|185258.4|185168.4|185203.4|185113.4|33
1722867380000|2024-08-05 14:16:20|185244.7|185154.7|185238.6|185148.6|185246.4|185156.4|185216.4|185126.4|37
1722867390000|2024-08-05 14:16:30|185236.7|185146.7|185223.2|185133.2|185236.7|185146.7|185213.1|185123.1|37
1722867400000|2024-08-05 14:16:40|185213.4|185123.4|185195.8|185105.8|185213.8|185123.8|185183.7|185093.7|37
1722867410000|2024-08-05 14:16:50|185198.5|185108.5|185212.3|185122.3|185226.4|185136.4|185160.6|185070.6|38
1722867420000|2024-08-05 14:17:00|185216.4|185126.4|185232.2|185142.2|185243.7|185142.2|185180|185090|36
1722867430000|2024-08-05 14:17:10|185236.8|185146.8|185216.5|185126.5|185253.2|185163.2|185216.3|185126.3|35
1722867440000|2024-08-05 14:17:20|185215.4|185125.4|185172.6|185082.6|185226.8|185136.8|185159.1|185069.1|38
1722867450000|2024-08-05 14:17:30|185170.6|185080.6|185185.9|185055.9|185198.2|185083|185170.6|185050.2|34
1722867460000|2024-08-05 14:17:40|185183.5|185053.5|185204.1|185074.1|185216.2|185119.1|185152.9|185038.6|38
1722867470000|2024-08-05 14:17:50|185203.7|185073.7|185180.9|185090.9|185211.4|185106.3|185179.5|185073.7|27
1722867480000|2024-08-05 14:18:00|185187.2|185097.2|185132|185042|185187.2|185097.2|185126.3|185036.3|13
1722867490000|2024-08-05 14:18:10|185130.4|185040.4|185132.4|185042.4|185134.1|185044.1|185127.7|185037.7|12
1722867500000|2024-08-05 14:18:20|185128.2|185038.2|185045.7|184955.7|185140.3|185050.3|185012|184922|28
1722867510000|2024-08-05 14:18:30|185057.1|184967.1|185044|184954|185072.8|184982.8|185044|184954|34
1722867520000|2024-08-05 14:18:40|185045.6|184955.6|185062.2|184972.2|185067.6|184977.6|185030.6|184940.6|33
1722867530000|2024-08-05 14:18:50|185063.3|184973.3|185074.9|184984.9|185076.1|184986.1|185057.6|184967.6|30
1722867540000|2024-08-05 14:19:00|185073.4|184983.4|185104.3|185014.3|185117.6|185027.6|185067.7|184977.7|38
1722867550000|2024-08-05 14:19:10|185099.5|185009.5|185068.4|184978.4|185106.4|185016.4|185066.1|184976.1|34
1722867560000|2024-08-05 14:19:20|185068.5|184978.5|185068.7|184978.7|185080.7|184990.7|185062.8|184972.8|28
1722867570000|2024-08-05 14:19:30|185071.1|184981.1|185073.8|184983.8|185075.1|184985.1|185052.7|184962.7|32
1722867580000|2024-08-05 14:19:40|185075.3|184985.3|185021.9|184931.9|185078.3|184988.3|185021.9|184931.9|32
1722867590000|2024-08-05 14:19:50|185017.6|184927.6|184979.2|184889.2|185017.6|184927.6|184963.3|184851.7|26
1722867600000|2024-08-05 14:20:00|184981.1|184891.1|184938.3|184848.3|185004.5|184914.5|184930.3|184840.3|37
1722867610000|2024-08-05 14:20:10|184938.6|184848.6|184937.9|184847.9|184954.8|184864.8|184933|184843|29
1722867620000|2024-08-05 14:20:20|184937.7|184847.7|184962.4|184872.4|184997|184907|184937.7|184847.7|35
1722867630000|2024-08-05 14:20:30|184962.6|184872.6|184958.2|184868.2|184973.2|184883.2|184958.2|184868.2|31
1722867640000|2024-08-05 14:20:40|184958.4|184868.4|184974.6|184884.6|185007.9|184917.9|184958.4|184868.4|32
1722867650000|2024-08-05 14:20:50|184976.7|184886.7|184954.7|184864.7|184976.7|184886.7|184949.8|184859.8|29
1722867660000|2024-08-05 14:21:00|184952.3|184862.3|184933.8|184843.8|184956.7|184866.7|184933.8|184843.8|27
1722867670000|2024-08-05 14:21:10|184933.9|184843.9|184888.2|184798.2|184935.1|184845.1|184885.6|184795.6|26
1722867680000|2024-08-05 14:21:20|184902.6|184812.6|184909|184819|184925.5|184835.5|184892.5|184802.5|30
1722867690000|2024-08-05 14:21:30|184907.3|184817.3|184975.6|184885.6|184975.6|184885.6|184904.1|184814.1|34
1722867700000|2024-08-05 14:21:40|184970.6|184880.6|184986|184896|184994.4|184904.4|184970.6|184880.6|24
1722867710000|2024-08-05 14:21:50|184990.8|184900.8|184959.8|184869.8|184993.2|184903.2|184955.3|184865.3|29
1722867720000|2024-08-05 14:22:00|184951.8|184861.8|184895.6|184805.6|184953.3|184863.3|184894.9|184804.9|33
1722867730000|2024-08-05 14:22:10|184895.9|184805.9|184894.7|184804.7|184912.6|184822.6|184894.7|184804.7|27
1722867740000|2024-08-05 14:22:20|184892.6|184802.6|184957.1|184867.1|184957.1|184867.1|184892.6|184802.6|34
1722867750000|2024-08-05 14:22:30|184955.1|184865.1|184987|184897|184998.9|184908.9|184955.1|184865.1|31
1722867760000|2024-08-05 14:22:40|184976.2|184886.2|184980.2|184890.2|184987.8|184897.8|184970.9|184880.9|32
1722867770000|2024-08-05 14:22:50|184978.4|184888.4|184987.8|184897.8|184987.8|184897.8|184966.5|184876.5|33
1722867780000|2024-08-05 14:23:00|184983.5|184893.5|185069.3|184979.3|185072|184982|184983.5|184893.5|33
1722867790000|2024-08-05 14:23:10|185064|184974|185074.3|184984.3|185081.6|184991.6|185051.9|184961.9|25
1722867800000|2024-08-05 14:23:20|185076|184986|185075|184985|185087.1|184997.1|185064.5|184974.5|25
1722867810000|2024-08-05 14:23:30|185078.7|184988.7|185171.6|185041.6|185171.6|185052.1|185066.5|184976.5|33
1722867820000|2024-08-05 14:23:40|185171.8|185041.8|185265.3|185135.3|185265.3|185135.3|185162.7|185032.7|37
1722867830000|2024-08-05 14:23:50|185220|185130|185244.5|185154.5|185249.6|185159.6|185159.9|185069.9|32
1722867840000|2024-08-05 14:24:00|185244.1|185154.1|185314.9|185224.9|185323.9|185233.9|185244.1|185154.1|35
1722867850000|2024-08-05 14:24:10|185316.6|185226.6|185358.5|185268.5|185359.3|185269.3|185287.3|185197.3|34
1722867860000|2024-08-05 14:24:20|185324.3|185234.3|185419.3|185329.3|185455.8|185365.8|185321.9|185231.9|32
1722867870000|2024-08-05 14:24:30|185416|185326|185467|185377|185480.6|185390.6|185391.9|185301.9|30
1722867880000|2024-08-05 14:24:40|185465.7|185375.7|185427.1|185337.1|185465.7|185375.7|185411.8|185321.8|22
1722867890000|2024-08-05 14:24:50|185469.7|185379.7|185468.1|185378.1|185471.6|185381.6|185456.2|185366.2|16
1722867900000|2024-08-05 14:25:00|185469.3|185379.3|185478.3|185388.3|185487.4|185397.4|185469|185379|17
1722867910000|2024-08-05 14:25:10|185479.1|185389.1|185573.8|185483.8|185573.8|185483.8|185479.1|185389.1|31
1722867920000|2024-08-05 14:25:20|185575|185485|185577.1|185487.1|185584.4|185494.4|185569|185479|33
1722867930000|2024-08-05 14:25:30|185572.8|185482.8|185560|185470|185575|185485|185547.2|185457.2|22
1722867940000|2024-08-05 14:25:40|185554.8|185464.8|185563.2|185473.2|185582.9|185492.9|185552|185462|29
1722867950000|2024-08-05 14:25:50|185562.5|185472.5|185573.6|185483.6|185596.6|185506.6|185562.5|185472.5|30
1722867960000|2024-08-05 14:26:00|185567|185477|185503.6|185413.6|185575.8|185485.8|185478.1|185388.1|38
1722867970000|2024-08-05 14:26:10|185503.4|185413.4|185564.2|185474.2|185576.4|185486.4|185503.4|185413.4|29
1722867980000|2024-08-05 14:26:20|185564.7|185474.7|185556.6|185466.6|185586.4|185496.4|185544.9|185454.9|33
1722867990000|2024-08-05 14:26:30|185560.1|185470.1|185551.9|185461.9|185566|185476|185514.1|185424.1|36
1722868000000|2024-08-05 14:26:40|185552.1|185462.1|185545.5|185455.5|185594.7|185504.7|185545.5|185455.5|34
1722868010000|2024-08-05 14:26:50|185548.1|185458.1|185605.8|185515.8|185605.8|185515.8|185540.4|185450.4|28
1722868020000|2024-08-05 14:27:00|185603.8|185513.8|185585.3|185495.3|185612.3|185522.3|185585.3|185495.3|35
1722868030000|2024-08-05 14:27:10|185588|185498|185579.1|185489.1|185589.8|185499.8|185568.6|185478.6|31
1722868040000|2024-08-05 14:27:20|185577.2|185487.2|185580.6|185490.6|185587.4|185497.4|185565.4|185475.4|32
1722868050000|2024-08-05 14:27:30|185584|185494|185586.9|185496.9|185593|185503|185567.5|185477.5|29
1722868060000|2024-08-05 14:27:40|185588.5|185498.5|185584.9|185494.9|185615.6|185525.6|185563.5|185473.5|31
1722868070000|2024-08-05 14:27:50|185603.7|185513.7|185651.5|185561.5|185673.4|185583.4|185590.8|185500.8|28
1722868080000|2024-08-05 14:28:00|185654.6|185564.6|185642.8|185552.8|185655.4|185565.4|185623.3|185533.3|34
1722868090000|2024-08-05 14:28:10|185644.1|185554.1|185704.4|185614.4|185712.1|185622.1|185629.2|185539.2|36
1722868100000|2024-08-05 14:28:20|185706.7|185616.7|185674|185584|185711.7|185621.7|185655.9|185565.9|36
1722868110000|2024-08-05 14:28:30|185671.7|185581.7|185738.8|185648.8|185744|185654|185666.9|185576.9|35
1722868120000|2024-08-05 14:28:40|185737.6|185647.6|185740.9|185650.9|185751.5|185661.5|185731.1|185641.1|31
1722868130000|2024-08-05 14:28:50|185736.4|185646.4|185756.2|185666.2|185764.1|185674.1|185732.3|185642.3|34
1722868140000|2024-08-05 14:29:00|185756.1|185666.1|185684.8|185594.8|185756.1|185666.1|185684.8|185594.8|32
1722868150000|2024-08-05 14:29:10|185690.6|185600.6|185710|185620|185725|185635|185679.9|185589.9|35
1722868160000|2024-08-05 14:29:20|185725.1|185635.1|185747.4|185657.4|185753.9|185663.9|185725.1|185635.1|35
1722868170000|2024-08-05 14:29:30|185753.7|185663.7|185782.2|185692.2|185795.6|185705.6|185751.4|185661.4|21
1722868180000|2024-08-05 14:29:40|185775|185685|185776.4|185686.4|185792.2|185702.2|185770.3|185680.3|25
1722868190000|2024-08-05 14:29:50|185780.4|185690.4|185772|185682|185823.7|185733.7|185756.8|185666.8|32
1722868200000|2024-08-05 14:30:00|185768.9|185678.9|185701.2|185611.2|185785.2|185695.2|185699.3|185609.3|34
1722868210000|2024-08-05 14:30:10|185702.3|185612.3|185665.1|185575.1|185702.3|185612.3|185665.1|185575.1|40
1722868220000|2024-08-05 14:30:20|185665.9|185575.9|185544.5|185454.5|185697.2|185592.8|185534.4|185421.2|39
1722868230000|2024-08-05 14:30:30|185550.6|185460.6|185640.9|185550.9|185653.3|185563.3|185541.1|185451.1|39
1722868240000|2024-08-05 14:30:40|185644.4|185554.4|185640|185550|185658.5|185568.5|185640|185550|37
1722868250000|2024-08-05 14:30:50|185637.6|185547.6|185677.3|185587.3|185685.8|185595.8|185632.6|185542.6|38
1722868260000|2024-08-05 14:31:00|185673.6|185583.6|185618|185528|185681.4|185591.4|185599.2|185509.2|37
1722868270000|2024-08-05 14:31:10|185626.7|185536.7|185608|185518|185626.7|185536.7|185590.7|185500.7|39
1722868280000|2024-08-05 14:31:20|185607.9|185517.9|185592.4|185502.4|185627.4|185537.4|185592.4|185502.4|37
1722868290000|2024-08-05 14:31:30|185597|185507|185615|185525|185615.6|185525.6|185579.9|185489.9|34
1722868300000|2024-08-05 14:31:40|185620.4|185530.4|185674.1|185584.1|185674.7|185584.7|185617|185527|39
1722868310000|2024-08-05 14:31:50|185671|185581|185670.1|185580.1|185679|185589|185649.3|185559.3|38
1722868320000|2024-08-05 14:32:00|185670.9|185580.9|185666.4|185576.4|185670.9|185580.9|185644.1|185554.1|37
1722868330000|2024-08-05 14:32:10|185666|185576|185607.2|185517.2|185666|185576|185598|185508|34
1722868340000|2024-08-05 14:32:20|185608.4|185518.4|185642.7|185552.7|185642.7|185552.7|185576.1|185486.1|37
1722868350000|2024-08-05 14:32:30|185638|185548|185642.7|185552.7|185674.6|185584.6|185638|185548|39
1722868360000|2024-08-05 14:32:40|185639.4|185549.4|185673.1|185583.1|185683.3|185593.3|185636.3|185546.3|37
1722868370000|2024-08-05 14:32:50|185664.8|185574.8|185701.2|185611.2|185703.9|185613.9|185664.5|185574.5|25
1722868380000|2024-08-05 14:33:00|185701|185611|185609.8|185519.8|185701|185611|185603.5|185513.5|36
1722868390000|2024-08-05 14:33:10|185617.6|185527.6|185650.1|185560.1|185664.1|185574.1|185611.1|185521.1|35
1722868400000|2024-08-05 14:33:20|185651.1|185561.1|185605.4|185515.4|185696.8|185606.8|185605.4|185515.4|34
1722868410000|2024-08-05 14:33:30|185602.3|185512.3|185576.6|185486.6|185610.6|185520.6|185576.6|185486.6|38
1722868420000|2024-08-05 14:33:40|185579.2|185489.2|185615.8|185525.8|185624.7|185534.7|185555.3|185465.3|36
1722868430000|2024-08-05 14:33:50|185613.6|185523.6|185621.4|185531.4|185626.4|185536.4|185606.4|185516.4|27
1722868440000|2024-08-05 14:34:00|185618.1|185528.1|185572.8|185482.8|185622.2|185532.2|185569|185479|34
1722868450000|2024-08-05 14:34:10|185575.7|185485.7|185579.8|185489.8|185583.4|185493.4|185571.3|185481.3|25
1722868460000|2024-08-05 14:34:20|185579.9|185489.9|185562.5|185472.5|185582.2|185492.2|185554.2|185464.2|34
1722868470000|2024-08-05 14:34:30|185559.9|185469.9|185503.1|185413.1|185559.9|185469.9|185451.5|185361.5|36
1722868480000|2024-08-05 14:34:40|185504.8|185414.8|185509.9|185419.9|185515.3|185425.3|185500.4|185410.4|31
1722868490000|2024-08-05 14:34:50|185505|185415|185496.8|185406.8|185513.2|185423.2|185474.5|185384.5|36
1722868500000|2024-08-05 14:35:00|185492.3|185402.3|185487.3|185397.3|185514.6|185424.6|185467.9|185377.9|33
1722868510000|2024-08-05 14:35:10|185491.2|185401.2|185434.4|185344.4|185494.2|185404.2|185421.6|185331.6|38
1722868520000|2024-08-05 14:35:20|185439.1|185349.1|185530|185440|185530.8|185440.8|185439.1|185349.1|38
1722868530000|2024-08-05 14:35:30|185529.5|185439.5|185531.2|185441.2|185531.2|185441.2|185523|185433|27
1722868540000|2024-08-05 14:35:40|185529.9|185439.9|185525.5|185435.5|185537.8|185447.8|185521.1|185431.1|21
1722868550000|2024-08-05 14:35:50|185525.8|185435.8|185441.5|185351.5|185525.8|185435.8|185429.4|185339.4|31
1722868560000|2024-08-05 14:36:00|185449.4|185359.4|185422.7|185332.7|185453.1|185363.1|185412.6|185322.6|36
1722868570000|2024-08-05 14:36:10|185423.7|185333.7|185365.5|185275.5|185448.2|185358.2|185324.1|185234.1|37
1722868580000|2024-08-05 14:36:20|185374.9|185284.9|185325.7|185235.7|185378.5|185288.5|185325.7|185235.7|33
1722868590000|2024-08-05 14:36:30|185337.1|185247.1|185344.6|185254.6|185380.8|185290.8|185333.6|185243.6|35
1722868600000|2024-08-05 14:36:40|185357|185267|185342|185252|185357|185267|185304.3|185214.3|35
1722868610000|2024-08-05 14:36:50|185340.1|185250.1|185344.8|185254.8|185396.1|185306.1|185332.6|185242.6|34
1722868620000|2024-08-05 14:37:00|185346.7|185256.7|185427.2|185337.2|185427.2|185337.2|185344.7|185254.7|16
1722868630000|2024-08-05 14:37:10|185424.6|185334.6|185377.7|185287.7|185424.8|185334.8|185345.4|185255.4|38
1722868640000|2024-08-05 14:37:20|185372.2|185282.2|185362.1|185272.1|185392.3|185302.3|185347.5|185257.5|37
1722868650000|2024-08-05 14:37:30|185353.6|185263.6|185391.7|185301.7|185391.7|185301.7|185339.5|185249.5|36
1722868660000|2024-08-05 14:37:40|185394.2|185304.2|185424.6|185334.6|185435.5|185345.5|185394.2|185304.2|34
1722868670000|2024-08-05 14:37:50|185421.6|185331.6|185378.5|185288.5|185423.4|185333.4|185363.8|185273.8|36
1722868680000|2024-08-05 14:38:00|185380.2|185290.2|185324.5|185234.5|185380.2|185290.2|185324.5|185234.5|34
1722868690000|2024-08-05 14:38:10|185327.3|185237.3|185285.9|185195.9|185340.2|185250.2|185285.9|185195.9|28
1722868700000|2024-08-05 14:38:20|185305.9|185215.9|185383.8|185293.8|185389.6|185299.6|185305.9|185215.9|31
1722868710000|2024-08-05 14:38:30|185376.8|185286.8|185298.6|185208.6|185378.5|185288.5|185291.5|185201.5|39
1722868720000|2024-08-05 14:38:40|185289.7|185199.7|185374.5|185284.5|185374.5|185284.5|185289.7|185199.7|38
1722868730000|2024-08-05 14:38:50|185373.5|185283.5|185373.6|185283.6|185382.6|185292.6|185323.3|185233.3|37
1722868740000|2024-08-05 14:39:00|185376.4|185286.4|185381.2|185291.2|185392.8|185302.8|185360.9|185270.9|30
1722868750000|2024-08-05 14:39:10|185380.2|185290.2|185336.2|185246.2|185381.5|185291.5|185323.4|185233.4|34
1722868760000|2024-08-05 14:39:20|185336.1|185246.1|185341.7|185251.7|185341.7|185251.7|185335.8|185245.8|18
1722868770000|2024-08-05 14:39:30|185341.1|185251.1|185328.7|185238.7|185377.1|185287.1|185327.2|185237.2|33
1722868780000|2024-08-05 14:39:40|185333.7|185243.7|185322.7|185232.7|185337.6|185247.6|185307.6|185217.6|34
1722868790000|2024-08-05 14:39:50|185324.6|185234.6|185365.7|185275.7|185365.7|185275.7|185321|185231|31
1722868800000|2024-08-05 14:40:00|185369.8|185279.8|185362.6|185272.6|185378.3|185288.3|185354|185264|36
1722868810000|2024-08-05 14:40:10|185362.1|185272.1|185347.8|185257.8|185372.7|185282.7|185313.6|185223.6|37
1722868820000|2024-08-05 14:40:20|185331.7|185241.7|185385.4|185295.4|185385.4|185295.4|185311.7|185221.7|34
1722868830000|2024-08-05 14:40:30|185347.4|185257.4|185307.8|185217.8|185350.4|185260.4|185307.7|185217.7|34
1722868840000|2024-08-05 14:40:40|185313.3|185223.3|185305.4|185215.4|185314.2|185224.2|185234.5|185144.5|28
1722868850000|2024-08-05 14:40:50|185305.9|185215.9|185307|185217|185330.5|185240.5|185305.9|185215.9|30
1722868860000|2024-08-05 14:41:00|185299.2|185209.2|185310.8|185220.8|185318.9|185228.9|185288.8|185198.8|24
1722868870000|2024-08-05 14:41:10|185298.7|185208.7|185294.6|185204.6|185299.3|185209.3|185263.3|185173.3|37
1722868880000|2024-08-05 14:41:20|185297.4|185207.4|185325.4|185235.4|185334.2|185244.2|185297.4|185207.4|34
1722868890000|2024-08-05 14:41:30|185322.7|185232.7|185384.8|185294.8|185390.5|185300.5|185322.7|185232.7|21
1722868900000|2024-08-05 14:41:40|185384|185294|185386|185296|185390.1|185300.1|185381.8|185291.8|15
1722868910000|2024-08-05 14:41:50|185383.9|185293.9|185386.3|185296.3|185391.6|185301.6|185374.8|185284.8|19
1722868920000|2024-08-05 14:42:00|185383.1|185293.1|185378.5|185288.5|185383.8|185293.8|185378.1|185288.1|13
1722868930000|2024-08-05 14:42:10|185381.1|185291.1|185369.2|185279.2|185382.8|185292.8|185365.9|185275.9|18
1722868940000|2024-08-05 14:42:20|185375.3|185285.3|185367.7|185277.7|185379.3|185289.3|185365.5|185275.5|29
1722868950000|2024-08-05 14:42:30|185371.9|185281.9|185344.6|185254.6|185383.2|185293.2|185320.6|185230.6|32
1722868960000|2024-08-05 14:42:40|185345.3|185255.3|185353.2|185263.2|185361|185271|185339.3|185249.3|30
1722868970000|2024-08-05 14:42:50|185356.9|185266.9|185332.9|185242.9|185380.9|185290.9|185332.9|185242.9|31
1722868980000|2024-08-05 14:43:00|185333.8|185243.8|185324.9|185234.9|185350.1|185260.1|185321.4|185231.4|35
1722868990000|2024-08-05 14:43:10|185326.1|185236.1|185351.2|185261.2|185351.2|185261.2|185310.6|185220.6|30
1722869000000|2024-08-05 14:43:20|185359.8|185269.8|185360.9|185270.9|185364|185274|185347.4|185257.4|37
1722869010000|2024-08-05 14:43:30|185362.2|185272.2|185384.1|185294.1|185389.1|185299.1|185359.1|185269.1|30
1722869020000|2024-08-05 14:43:40|185388.4|185298.4|185370.2|185280.2|185388.4|185298.4|185367|185277|31
1722869030000|2024-08-05 14:43:50|185372.9|185282.9|185402.6|185312.6|185408.6|185318.6|185372|185282|22
1722869040000|2024-08-05 14:44:00|185401.1|185311.1|185369.9|185279.9|185436.7|185346.7|185365.7|185275.7|38
1722869050000|2024-08-05 14:44:10|185358|185268|185356.3|185266.3|185365.5|185275.5|185340.2|185250.2|33
1722869060000|2024-08-05 14:44:20|185357.4|185267.4|185382|185292|185394.4|185304.4|185354.3|185264.3|33
1722869070000|2024-08-05 14:44:30|185382.4|185292.4|185351.9|185261.9|185384.9|185294.9|185351.9|185261.9|37
1722869080000|2024-08-05 14:44:40|185353.9|185263.9|185363.1|185273.1|185381.1|185291.1|185350.1|185260.1|26
1722869090000|2024-08-05 14:44:50|185360.8|185270.8|185393.3|185303.3|185408.9|185318.9|185360.8|185270.8|24
1722869100000|2024-08-05 14:45:00|185377.6|185287.6|185385.2|185295.2|185405.9|185315.9|185377.6|185287.6|21
1722869110000|2024-08-05 14:45:10|185382.4|185292.4|185371.5|185281.5|185389.6|185299.6|185366.7|185276.7|28
1722869120000|2024-08-05 14:45:20|185368.7|185278.7|185365.5|185275.5|185387.5|185297.5|185364.4|185274.4|27
1722869130000|2024-08-05 14:45:30|185365.6|185275.6|185405.2|185315.2|185415|185325|185351.8|185261.8|24
1722869140000|2024-08-05 14:45:40|185412.3|185322.3|185359.7|185269.7|185412.3|185322.3|185357.5|185267.5|27
1722869150000|2024-08-05 14:45:50|185358.9|185268.9|185357|185267|185362.3|185272.3|185351.2|185261.2|22
1722869160000|2024-08-05 14:46:00|185357.5|185267.5|185350.2|185260.2|185360.2|185270.2|185349.4|185259.4|25
1722869170000|2024-08-05 14:46:10|185350.4|185260.4|185346.8|185256.8|185357.2|185267.2|185346.5|185256.5|20
1722869180000|2024-08-05 14:46:20|185346.9|185256.9|185267.4|185177.4|185347.2|185257.2|185241.8|185151.8|29
1722869190000|2024-08-05 14:46:30|185268.7|185178.7|185326.4|185236.4|185334.7|185244.7|185267.6|185177.6|31
1722869200000|2024-08-05 14:46:40|185328.4|185238.4|185333|185243|185356.7|185266.7|185326.9|185236.9|33
1722869210000|2024-08-05 14:46:50|185336.3|185246.3|185308.3|185218.3|185344.6|185254.6|185296|185206|36
1722869220000|2024-08-05 14:47:00|185306.1|185216.1|185330.9|185240.9|185337|185247|185268.3|185178.3|38
1722869230000|2024-08-05 14:47:10|185332.9|185242.9|185324.5|185234.5|185336|185246|185299|185209|38
1722869240000|2024-08-05 14:47:20|185323.3|185233.3|185340.3|185250.3|185352.4|185262.4|185323.3|185233.3|34
1722869250000|2024-08-05 14:47:30|185336.8|185246.8|185332.2|185242.2|185339.4|185249.4|185312.5|185222.5|36
1722869260000|2024-08-05 14:47:40|185328.1|185238.1|185408.4|185318.4|185414.9|185324.9|185301.9|185211.9|38
1722869270000|2024-08-05 14:47:50|185434.8|185344.8|185356.3|185266.3|185443.6|185353.6|185350.1|185260.1|33
1722869280000|2024-08-05 14:48:00|185355.3|185265.3|185443.3|185353.3|185443.3|185353.3|185349.3|185259.3|35
1722869290000|2024-08-05 14:48:10|185437.1|185347.1|185483.5|185393.5|185490.4|185400.4|185424.4|185334.4|34
1722869300000|2024-08-05 14:48:20|185482.4|185392.4|185424.4|185334.4|185486.9|185396.9|185414.8|185324.8|37
1722869310000|2024-08-05 14:48:30|185430.3|185340.3|185469.7|185379.7|185482.8|185392.8|185411.6|185321.6|37
1722869320000|2024-08-05 14:48:40|185461.7|185371.7|185499.9|185409.9|185507.2|185417.2|185451.6|185361.6|34
1722869330000|2024-08-05 14:48:50|185498.1|185408.1|185499.8|185409.8|185525.5|185435.5|185491.2|185401.2|34
1722869340000|2024-08-05 14:49:00|185495.7|185405.7|185524.5|185434.5|185526.6|185436.6|185470.8|185380.8|34
1722869350000|2024-08-05 14:49:10|185521.3|185431.3|185553.7|185463.7|185566.2|185476.2|185514.8|185424.8|32
1722869360000|2024-08-05 14:49:20|185558.7|185468.7|185602.5|185472.5|185602.5|185506.3|185550.7|185460.7|30
1722869370000|2024-08-05 14:49:30|185603.3|185473.3|185584.6|185494.6|185606.9|185508.2|185581|185473.3|26
1722869380000|2024-08-05 14:49:40|185589.1|185499.1|185551.1|185461.1|185589.1|185499.1|185546.7|185456.7|36
1722869390000|2024-08-05 14:49:50|185552.7|185462.7|185604.1|185514.1|185608.4|185518.4|185545.2|185455.2|24
1722869400000|2024-08-05 14:50:00|185601.3|185511.3|185590.1|185500.1|185611.1|185518.8|185579.9|185481.1|36
1722869410000|2024-08-05 14:50:10|185599.1|185509.1|185601|185511|185615.9|185525.9|185583.1|185493.1|27
1722869420000|2024-08-05 14:50:20|185595.5|185505.5|185578.8|185488.8|185597.2|185507.2|185537.5|185447.5|34
1722869430000|2024-08-05 14:50:30|185576.9|185486.9|185602|185512|185614|185524|185566.5|185476.5|32
1722869440000|2024-08-05 14:50:40|185610.3|185520.3|185615.5|185525.5|185624.9|185534.9|185601.8|185511.8|32
1722869450000|2024-08-05 14:50:50|185614.7|185524.7|185691.1|185601.1|185693.8|185603.8|185611.4|185521.4|32
1722869460000|2024-08-05 14:51:00|185693.6|185603.6|185683.5|185593.5|185704.4|185614.4|185670.9|185580.9|31
1722869470000|2024-08-05 14:51:10|185694.5|185604.5|185730.3|185640.3|185761.8|185671.8|185688.9|185598.9|32
1722869480000|2024-08-05 14:51:20|185739.4|185649.4|185718.4|185628.4|185740|185650|185707.9|185617.9|36
1722869490000|2024-08-05 14:51:30|185718.2|185628.2|185691.5|185601.5|185720.5|185630.5|185646|185556|27
1722869500000|2024-08-05 14:51:40|185692.1|185602.1|185721.6|185631.6|185728.4|185638.4|185690.9|185600.9|31
1722869510000|2024-08-05 14:51:50|185719.4|185629.4|185711.9|185621.9|185725.5|185635.5|185697.5|185607.5|30
1722869520000|2024-08-05 14:52:00|185708.1|185618.1|185713.7|185623.7|185717.7|185627.7|185690.4|185600.4|36
1722869530000|2024-08-05 14:52:10|185716.5|185626.5|185740.9|185650.9|185752.2|185662.2|185716.5|185626.5|32
1722869540000|2024-08-05 14:52:20|185738.6|185648.6|185701.1|185611.1|185754.2|185664.2|185701.1|185611.1|34
1722869550000|2024-08-05 14:52:30|185700.4|185610.4|185742.4|185652.4|185754|185664|185700.4|185610.4|28
1722869560000|2024-08-05 14:52:40|185744.7|185654.7|185735.4|185645.4|185755.3|185665.3|185727.5|185637.5|34
1722869570000|2024-08-05 14:52:50|185734.9|185644.9|185752|185662|185763.2|185673.2|185733.4|185643.4|26
1722869580000|2024-08-05 14:53:00|185757.7|185667.7|185765|185675|185769.6|185679.6|185750.1|185660.1|29
1722869590000|2024-08-05 14:53:10|185744.8|185654.8|185684|185594|185744.8|185654.8|185684|185594|33
1722869600000|2024-08-05 14:53:20|185683.8|185593.8|185676.7|185586.7|185687.9|185597.9|185645.3|185555.3|31
1722869610000|2024-08-05 14:53:30|185680.8|185590.8|185679.4|185589.4|185695.7|185605.7|185679.4|185589.4|28
1722869620000|2024-08-05 14:53:40|185681.3|185591.3|185694.9|185604.9|185695|185605|185657.7|185567.7|30
1722869630000|2024-08-05 14:53:50|185691.1|185601.1|185682.8|185592.8|185695.2|185605.2|185677.4|185587.4|33
1722869640000|2024-08-05 14:54:00|185676.1|185586.1|185666.2|185576.2|185679.4|185589.4|185662.3|185572.3|26
1722869650000|2024-08-05 14:54:10|185663.7|185573.7|185687.3|185597.3|185695.6|185605.6|185630.6|185540.6|27
1722869660000|2024-08-05 14:54:20|185689.2|185599.2|185690|185600|185691.7|185601.7|185678.9|185588.9|28
1722869670000|2024-08-05 14:54:30|185695.5|185605.5|185693.6|185603.6|185695.5|185605.5|185690.1|185600.1|11
1722869680000|2024-08-05 14:54:40|185694.5|185604.5|185707.1|185617.1|185712.7|185622.7|185694.5|185604.5|25
1722869690000|2024-08-05 14:54:50|185705.1|185615.1|185703.5|185613.5|185710|185620|185702.7|185612.7|16
1722869700000|2024-08-05 14:55:00|185705.9|185615.9|185709.4|185619.4|185712.9|185622.9|185705.9|185615.9|10
1722869710000|2024-08-05 14:55:10|185706.6|185616.6|185701.5|185611.5|185706.9|185616.9|185696.3|185606.3|13
1722869720000|2024-08-05 14:55:20|185701|185611|185720.3|185630.3|185744|185654|185701|185611|23
1722869730000|2024-08-05 14:55:30|185724.1|185634.1|185731.1|185641.1|185731.1|185641.1|185694.8|185604.8|30
1722869740000|2024-08-05 14:55:40|185732.4|185642.4|185728.7|185638.7|185734.4|185644.4|185722.3|185632.3|21
1722869750000|2024-08-05 14:55:50|185731|185641|185725.1|185635.1|185734.6|185644.6|185723.2|185633.2|26
1722869760000|2024-08-05 14:56:00|185725.8|185635.8|185773.2|185683.2|185793.4|185703.4|185718|185628|26
1722869770000|2024-08-05 14:56:10|185776.8|185686.8|185768.1|185678.1|185776.8|185686.8|185760.7|185670.7|23
1722869780000|2024-08-05 14:56:20|185765.5|185675.5|185768.2|185678.2|185772.7|185682.7|185764|185674|20
1722869790000|2024-08-05 14:56:30|185765.1|185675.1|185631|185541|185765.1|185675.1|185631|185541|22
1722869800000|2024-08-05 14:56:40|185641.8|185551.8|185652.5|185562.5|185657.9|185567.9|185633.7|185543.7|31
1722869810000|2024-08-05 14:56:50|185657.5|185567.5|185632.6|185542.6|185657.5|185567.5|185632.6|185542.6|22
1722869820000|2024-08-05 14:57:00|185639.7|185549.7|185663.1|185573.1|185663.1|185573.1|185630.3|185540.3|30
1722869830000|2024-08-05 14:57:10|185660.2|185570.2|185671.6|185581.6|185672|185582|185656.1|185566.1|30
1722869840000|2024-08-05 14:57:20|185670.1|185580.1|185647.9|185557.9|185670.1|185580.1|185643.1|185553.1|30
1722869850000|2024-08-05 14:57:30|185650.6|185560.6|185674.3|185584.3|185675.7|185585.7|185647.9|185557.9|31
1722869860000|2024-08-05 14:57:40|185670.1|185580.1|185679.5|185589.5|185684|185594|185669.9|185579.9|16
1722869870000|2024-08-05 14:57:50|185679.4|185589.4|185722.2|185632.2|185729.4|185639.4|185679.2|185589.2|27
1722869880000|2024-08-05 14:58:00|185722.8|185632.8|185730.9|185640.9|185735.7|185645.7|185710.2|185620.2|32
1722869890000|2024-08-05 14:58:10|185731.2|185641.2|185743.8|185653.8|185744|185654|185728.1|185638.1|25
1722869900000|2024-08-05 14:58:20|185743.6|185653.6|185743.2|185653.2|185752.9|185662.9|185735.6|185645.6|20
1722869910000|2024-08-05 14:58:30|185743.3|185653.3|185709.8|185619.8|185743.7|185653.7|185705.9|185615.9|25
1722869920000|2024-08-05 14:58:40|185706.1|185616.1|185691.7|185601.7|185710.6|185620.6|185691.4|185601.4|25
1722869930000|2024-08-05 14:58:50|185688.7|185598.7|185692.4|185602.4|185704|185614|185688.7|185598.7|24
1722869940000|2024-08-05 14:59:00|185695.2|185605.2|185692.4|185602.4|185696.5|185606.5|185684.1|185594.1|30
1722869950000|2024-08-05 14:59:10|185694.7|185604.7|185692.5|185602.5|185702.2|185612.2|185686|185596|17
1722869960000|2024-08-05 14:59:20|185691.8|185601.8|185692.6|185602.6|185699.8|185609.8|185686.5|185596.5|19
1722869970000|2024-08-05 14:59:30|185692.7|185602.7|185680.1|185590.1|185696.2|185606.2|185680.1|185590.1|22
1722869980000|2024-08-05 14:59:40|185681.8|185591.8|185699.3|185609.3|185700.8|185610.8|185673.6|185583.6|26
1722869990000|2024-08-05 14:59:50|185700.3|185610.3|185665.6|185575.6|185703.3|185613.3|185665.6|185575.6|28
1722870000000|2024-08-05 15:00:00|185662.2|185572.2|185674|185584|185675.6|185585.6|185662.2|185572.2|30
1722870010000|2024-08-05 15:00:10|185675.3|185585.3|185676.6|185586.6|185679.9|185589.9|185668.5|185578.5|27
1722870020000|2024-08-05 15:00:20|185674.5|185584.5|185652.8|185562.8|185682.2|185592.2|185651.2|185561.2|26
1722870030000|2024-08-05 15:00:30|185652.6|185562.6|185649.4|185559.4|185659.1|185569.1|185642.2|185552.2|23
1722870040000|2024-08-05 15:00:40|185645.7|185555.7|185610|185520|185650|185560|185604.3|185514.3|25
1722870050000|2024-08-05 15:00:50|185616.7|185526.7|185598.8|185508.8|185618.3|185528.3|185598.8|185508.8|22
1722870060000|2024-08-05 15:01:00|185602.2|185512.2|185621.9|185531.9|185621.9|185531.9|185599.5|185509.5|26
1722870070000|2024-08-05 15:01:10|185619.3|185529.3|185612.2|185522.2|185619.3|185529.3|185601.5|185511.5|29
1722870080000|2024-08-05 15:01:20|185625|185535|185646.7|185556.7|185646.7|185556.7|185618.9|185528.9|10
1722870090000|2024-08-05 15:01:30|185672.4|185582.4|185693.4|185603.4|185694.8|185604.8|185669.9|185579.9|31
1722870100000|2024-08-05 15:01:40|185695|185605|185681.2|185591.2|185700.1|185610.1|185666|185576|25
1722870110000|2024-08-05 15:01:50|185685.3|185595.3|185698.5|185608.5|185701.2|185611.2|185685.3|185595.3|19
1722870120000|2024-08-05 15:02:00|185698.3|185608.3|185696.6|185606.6|185700.8|185610.8|185689.1|185599.1|29
1722870130000|2024-08-05 15:02:10|185700.3|185610.3|185683.7|185593.7|185700.3|185610.3|185683.5|185593.5|25
1722870140000|2024-08-05 15:02:20|185684.8|185594.8|185690.1|185600.1|185693.2|185603.2|185683.8|185593.8|30
1722870150000|2024-08-05 15:02:30|185689.4|185599.4|185691|185601|185701.3|185611.3|185689.4|185599.4|25
1722870160000|2024-08-05 15:02:40|185692.2|185602.2|185683.8|185593.8|185701.4|185611.4|185682|185592|30
1722870170000|2024-08-05 15:02:50|185682.5|185592.5|185667.9|185577.9|185685.1|185595.1|185667.9|185577.9|25
1722870180000|2024-08-05 15:03:00|185669.7|185579.7|185655.4|185565.4|185680.9|185590.9|185651|185561|32
1722870190000|2024-08-05 15:03:10|185653.5|185563.5|185652|185562|185661.6|185571.6|185647.7|185557.7|13
1722870200000|2024-08-05 15:03:20|185656.6|185566.6|185654.6|185564.6|185671.6|185581.6|185649.6|185559.6|28
1722870210000|2024-08-05 15:03:30|185654.2|185564.2|185673.9|185583.9|185678.9|185588.9|185654.2|185564.2|12
1722870220000|2024-08-05 15:03:40|185671.1|185581.1|185737.7|185647.7|185744.7|185654.7|185671.1|185581.1|25
1722870230000|2024-08-05 15:03:50|185735|185645|185742.6|185652.6|185743.9|185653.9|185735|185645|13
1722870240000|2024-08-05 15:04:00|185739.3|185649.3|185742.3|185652.3|185747.1|185657.1|185733.1|185643.1|23
1722870250000|2024-08-05 15:04:10|185739.8|185649.8|185724.6|185634.6|185740.2|185650.2|185724.6|185634.6|24
1722870260000|2024-08-05 15:04:20|185727.7|185637.7|185715.1|185625.1|185732.2|185642.2|185714.7|185624.7|18
1722870270000|2024-08-05 15:04:30|185720|185630|185729.8|185639.8|185730.7|185640.7|185714.5|185624.5|9
1722870280000|2024-08-05 15:04:40|185730.8|185640.8|185710.5|185620.5|185736.4|185646.4|185710.1|185620.1|21
1722870290000|2024-08-05 15:04:50|185716.9|185626.9|185700.6|185610.6|185716.9|185626.9|185681.1|185591.1|18
1722870300000|2024-08-05 15:05:00|185698.3|185608.3|185688.3|185598.3|185698.3|185608.3|185688.3|185598.3|12
1722870310000|2024-08-05 15:05:10|185688|185598|185672.2|185582.2|185688|185598|185667.3|185577.3|16
1722870320000|2024-08-05 15:05:20|185669.8|185579.8|185631.7|185541.7|185669.8|185579.8|185621.7|185531.7|31
1722870330000|2024-08-05 15:05:30|185632.1|185542.1|185630|185540|185638.1|185548.1|185617.7|185527.7|31
1722870340000|2024-08-05 15:05:40|185640.4|185550.4|185656.2|185566.2|185658.2|185568.2|185637.4|185547.4|24
1722870350000|2024-08-05 15:05:50|185654.6|185564.6|185665.4|185575.4|185673.2|185583.2|185654.6|185564.6|13
1722870360000|2024-08-05 15:06:00|185666.9|185576.9|185680.6|185590.6|185680.6|185590.6|185660.7|185570.7|21
1722870370000|2024-08-05 15:06:10|185682.7|185592.7|185745.3|185655.3|185745.3|185655.3|185682.7|185592.7|19
1722870380000|2024-08-05 15:06:20|185738.8|185648.8|185735.9|185645.9|185749.3|185659.3|185735.9|185645.9|22
1722870390000|2024-08-05 15:06:30|185738.4|185648.4|185740.6|185650.6|185740.6|185650.6|185714|185624|26
1722870400000|2024-08-05 15:06:40|185741.4|185651.4|185742.7|185652.7|185747.7|185657.7|185729.1|185639.1|24
1722870410000|2024-08-05 15:06:50|185738|185648|185731.5|185641.5|185738.3|185648.3|185709.3|185619.3|31
1722870420000|2024-08-05 15:07:00|185731.4|185641.4|185726.2|185636.2|185738.8|185648.8|185726.2|185636.2|24
1722870430000|2024-08-05 15:07:10|185725.2|185635.2|185717.8|185627.8|185736.7|185646.7|185712.1|185622.1|34
1722870440000|2024-08-05 15:07:20|185722.5|185632.5|185722.6|185632.6|185734.9|185644.9|185713.5|185623.5|33
1722870450000|2024-08-05 15:07:30|185717.6|185627.6|185738.5|185648.5|185739.9|185649.9|185714.6|185624.6|31
1722870460000|2024-08-05 15:07:40|185728.4|185638.4|185667.3|185577.3|185737.7|185647.7|185667.3|185577.3|27
1722870470000|2024-08-05 15:07:50|185670.3|185580.3|185627|185537|185670.3|185580.3|185623.5|185533.5|22
1722870480000|2024-08-05 15:08:00|185626.7|185536.7|185626.5|185536.5|185628.1|185538.1|185622|185532|15
1722870490000|2024-08-05 15:08:10|185627.1|185537.1|185628.2|185538.2|185628.9|185538.9|185623.5|185533.5|18
1722870500000|2024-08-05 15:08:20|185628.5|185538.5|185626.1|185536.1|185631.3|185541.3|185618.3|185528.3|21
1722870510000|2024-08-05 15:08:30|185626.4|185536.4|185687.9|185597.9|185689.3|185599.3|185622.2|185532.2|18
1722870520000|2024-08-05 15:08:40|185690.3|185600.3|185700.6|185610.6|185708.2|185618.2|185690.3|185600.3|18
1722870530000|2024-08-05 15:08:50|185691.4|185601.4|185672.9|185582.9|185726.4|185636.4|185651.2|185561.2|29
1722870540000|2024-08-05 15:09:00|185671|185581|185663.6|185573.6|185671.9|185581.9|185660.6|185570.6|32
1722870550000|2024-08-05 15:09:10|185661.2|185571.2|185661.6|185571.6|185666.2|185576.2|185658.6|185568.6|23
1722870560000|2024-08-05 15:09:20|185662.7|185572.7|185688.7|185598.7|185690.2|185600.2|185658.6|185568.6|33
1722870570000|2024-08-05 15:09:30|185685|185595|185696.1|185606.1|185699.8|185609.8|185671.1|185581.1|33
1722870580000|2024-08-05 15:09:40|185692.2|185602.2|185683.4|185593.4|185692.5|185602.5|185677.2|185587.2|26
1722870590000|2024-08-05 15:09:50|185686.3|185596.3|185688|185598|185709.3|185619.3|185686|185596|25
1722870600000|2024-08-05 15:10:00|185676.8|185586.8|185703.6|185613.6|185703.6|185613.6|185675.5|185585.5|29
1722870610000|2024-08-05 15:10:10|185700.3|185610.3|185705.1|185615.1|185705.1|185615.1|185691.7|185601.7|28
1722870620000|2024-08-05 15:10:20|185719.4|185629.4|185737.5|185647.5|185742.9|185652.9|185717.9|185627.9|29
1722870630000|2024-08-05 15:10:30|185738.8|185648.8|185705.8|185615.8|185742.3|185652.3|185705.8|185615.8|25
1722870640000|2024-08-05 15:10:40|185698.4|185608.4|185669.2|185579.2|185698.4|185608.4|185662|185572|29
1722870650000|2024-08-05 15:10:50|185669.1|185579.1|185667.8|185577.8|185675|185585|185666.1|185576.1|18
1722870660000|2024-08-05 15:11:00|185671.6|185581.6|185660.2|185570.2|185690|185600|185653.9|185563.9|27
1722870670000|2024-08-05 15:11:10|185663|185573|185707.1|185617.1|185712.3|185622.3|185660.8|185570.8|27
1722870680000|2024-08-05 15:11:20|185716.3|185626.3|185705.6|185615.6|185732.4|185642.4|185705.5|185615.5|31
1722870690000|2024-08-05 15:11:30|185707.8|185617.8|185692.2|185602.2|185721.8|185631.8|185691.9|185601.9|32
1722870700000|2024-08-05 15:11:40|185690.6|185600.6|185686.3|185556.3|185715.1|185606.8|185686.3|185556.3|34
1722870710000|2024-08-05 15:11:50|185685.1|185555.1|185688.7|185558.7|185693.8|185563.8|185682.1|185552.1|32
1722870720000|2024-08-05 15:12:00|185690|185560|185698.6|185568.6|185713.8|185583.8|185689.3|185559.3|26
1722870730000|2024-08-05 15:12:10|185698.7|185568.7|185697.6|185567.6|185704.3|185574.3|185694.6|185564.6|30
1722870740000|2024-08-05 15:12:20|185699.6|185569.6|185684.9|185554.9|185704.8|185574.8|185684.9|185554.9|32
1722870750000|2024-08-05 15:12:30|185686.1|185556.1|185727.3|185597.3|185731.8|185601.8|185686.1|185556.1|31
1722870760000|2024-08-05 15:12:40|185726.3|185596.3|185723.6|185633.6|185733.1|185637.9|185713.9|185596.3|21
1722870770000|2024-08-05 15:12:50|185721.9|185631.9|185713.6|185623.6|185734.1|185644.1|185713.6|185623.6|23
1722870780000|2024-08-05 15:13:00|185714.6|185624.6|185740.5|185650.5|185740.5|185650.5|185714.6|185624.6|24
1722870790000|2024-08-05 15:13:10|185740.4|185650.4|185733.4|185643.4|185746.3|185656.3|185715.6|185625.6|25
1722870800000|2024-08-05 15:13:20|185733.9|185643.9|185738.6|185648.6|185742.8|185652.8|185732.9|185642.9|29
1722870810000|2024-08-05 15:13:30|185737.4|185647.4|185744.8|185654.8|185747|185657|185737.4|185647.4|24
1722870820000|2024-08-05 15:13:40|185745.3|185655.3|185761.1|185671.1|185762.8|185672.8|185743.6|185653.6|26
1722870830000|2024-08-05 15:13:50|185762.3|185672.3|185742.4|185652.4|185762.3|185672.3|185738|185648|28
1722870840000|2024-08-05 15:14:00|185748.6|185658.6|185751.9|185661.9|185760.9|185670.9|185748.6|185658.6|33
1722870850000|2024-08-05 15:14:10|185757|185667|185757.8|185667.8|185759.9|185669.9|185752.3|185662.3|29
1722870860000|2024-08-05 15:14:20|185757.9|185667.9|185752.3|185662.3|185757.9|185667.9|185747.3|185657.3|19
1722870870000|2024-08-05 15:14:30|185750.1|185660.1|185740.8|185650.8|185751.4|185661.4|185738.3|185648.3|29
1722870880000|2024-08-05 15:14:40|185740|185650|185738.7|185648.7|185744.5|185654.5|185725.2|185635.2|30
1722870890000|2024-08-05 15:14:50|185739.8|185649.8|185731|185641|185745.8|185655.8|185729.9|185639.9|33
1722870900000|2024-08-05 15:15:00|185737.7|185647.7|185718.2|185628.2|185739.3|185649.3|185711.4|185621.4|35
1722870910000|2024-08-05 15:15:10|185719.5|185629.5|185744.7|185654.7|185748.7|185658.7|185711.4|185621.4|30
1722870920000|2024-08-05 15:15:20|185742.3|185652.3|185755.2|185665.2|185757.9|185667.9|185737.3|185647.3|24
1722870930000|2024-08-05 15:15:30|185756.7|185666.7|185787.6|185697.6|185836.1|185746.1|185756.7|185666.7|31
1722870940000|2024-08-05 15:15:40|185796.5|185706.5|185803.6|185713.6|185809.1|185719.1|185789.3|185699.3|26
1722870950000|2024-08-05 15:15:50|185805.1|185715.1|185827.8|185737.8|185828.8|185738.8|185801.4|185711.4|31
1722870960000|2024-08-05 15:16:00|185815.9|185725.9|185824.9|185734.9|185834.2|185744.2|185809.7|185719.7|28
1722870970000|2024-08-05 15:16:10|185828.8|185738.8|185831.1|185741.1|185841.3|185751.3|185822.6|185732.6|25
1722870980000|2024-08-05 15:16:20|185830.4|185740.4|185838|185748|185872.9|185782.9|185828.6|185738.6|34
1722870990000|2024-08-05 15:16:30|185837.9|185747.9|185845.8|185755.8|185849.4|185759.4|185833.1|185743.1|25
1722871000000|2024-08-05 15:16:40|185850.9|185760.9|185850.1|185760.1|185867.6|185777.6|185845.8|185755.8|21
1722871010000|2024-08-05 15:16:50|185844.6|185754.6|185903.4|185813.4|185903.4|185813.4|185838.2|185748.2|33
1722871020000|2024-08-05 15:17:00|185899.3|185809.3|185892.6|185802.6|185903.1|185813.1|185880.3|185790.3|36
1722871030000|2024-08-05 15:17:10|185890.4|185800.4|185902.3|185812.3|185917.7|185827.7|185885|185795|20
1722871040000|2024-08-05 15:17:20|185899.9|185809.9|185912.1|185822.1|185937.5|185847.5|185898.2|185808.2|26
1722871050000|2024-08-05 15:17:30|185910.8|185820.8|185911.4|185821.4|185912|185822|185883.9|185793.9|24
1722871060000|2024-08-05 15:17:40|185902.2|185812.2|185910.5|185820.5|185914|185824|185887|185797|26
1722871070000|2024-08-05 15:17:50|185909.8|185819.8|185909.4|185819.4|185913.7|185823.7|185907.3|185817.3|15
1722871080000|2024-08-05 15:18:00|185909.8|185819.8|185948.8|185858.8|185955.1|185865.1|185892.6|185802.6|29
1722871090000|2024-08-05 15:18:10|185955.2|185865.2|185975.2|185885.2|185975.2|185885.2|185936.5|185846.5|18
1722871100000|2024-08-05 15:18:20|185974|185884|185988.1|185898.1|185991.7|185901.7|185972.4|185882.4|17
1722871110000|2024-08-05 15:18:30|185987.1|185897.1|186031.8|185941.8|186035.4|185945.4|185982.6|185892.6|27
1722871120000|2024-08-05 15:18:40|186031.3|185941.3|186054.5|185964.5|186054.5|185964.5|186031.3|185941.3|30
1722871130000|2024-08-05 15:18:50|186058.4|185968.4|186065|185975|186069.2|185979.2|186052|185962|23
1722871140000|2024-08-05 15:19:00|186073.3|185983.3|186108.9|186018.9|186108.9|186018.9|186070.7|185980.7|31
1722871150000|2024-08-05 15:19:10|186109.6|186019.6|186180.8|186090.8|186191.2|186101.2|186103.7|186013.7|35
1722871160000|2024-08-05 15:19:20|186179.5|186089.5|186195.2|186105.2|186200.5|186110.5|186172.1|186060.3|35
1722871170000|2024-08-05 15:19:30|186194.8|186104.8|186205.7|186115.7|186210.9|186120.9|186186.5|186096.5|30
1722871180000|2024-08-05 15:19:40|186199.4|186109.4|186060.9|185970.9|186204.5|186114.5|186046|185956|37
1722871190000|2024-08-05 15:19:50|186055.8|185965.8|186099.2|185969.2|186107.4|185977.4|186042.1|185948.4|29
1722871200000|2024-08-05 15:20:00|186100|185970|186044.6|185954.6|186106.1|186001|186030.6|185940.6|33
1722871210000|2024-08-05 15:20:10|186038.6|185948.6|186028.1|185938.1|186043.1|185953.1|186013.5|185923.5|27
1722871220000|2024-08-05 15:20:20|186031|185941|185974.9|185884.9|186033|185943|185957.3|185867.3|27
1722871230000|2024-08-05 15:20:30|185973.6|185883.6|185951.5|185861.5|185973.6|185883.6|185947.9|185857.9|28
1722871240000|2024-08-05 15:20:40|185939|185849|185944.8|185854.8|185945.3|185855.3|185931|185841|29
1722871250000|2024-08-05 15:20:50|185945.4|185855.4|185944.8|185854.8|185946.9|185856.9|185927.2|185837.2|27
1722871260000|2024-08-05 15:21:00|185940.1|185850.1|185941.1|185851.1|185954.1|185864.1|185937.1|185847.1|31
1722871270000|2024-08-05 15:21:10|185945.3|185855.3|185890.7|185800.7|185945.3|185855.3|185890.7|185800.7|24
1722871280000|2024-08-05 15:21:20|185887|185797|185862.5|185772.5|185898.4|185808.4|185838.2|185748.2|24
1722871290000|2024-08-05 15:21:30|185863.6|185773.6|185886.5|185796.5|185902.9|185812.9|185863.6|185773.6|33
1722871300000|2024-08-05 15:21:40|185886.1|185796.1|185877.4|185787.4|185887.2|185797.2|185872.3|185782.3|25
1722871310000|2024-08-05 15:21:50|185881.7|185791.7|185939.5|185849.5|185939.9|185849.9|185879.1|185789.1|35
1722871320000|2024-08-05 15:22:00|185929.6|185839.6|185950.5|185860.5|185999.4|185909.4|185929.6|185839.6|31
1722871330000|2024-08-05 15:22:10|185958.2|185868.2|185981.4|185891.4|185981.4|185891.4|185932.8|185842.8|28
1722871340000|2024-08-05 15:22:20|185982.2|185892.2|186006|185916|186021.9|185931.9|185982|185892|31
1722871350000|2024-08-05 15:22:30|186009.8|185919.8|186042.7|185952.7|186052|185962|186009.8|185919.8|35
1722871360000|2024-08-05 15:22:40|186039.6|185949.6|185966.7|185876.7|186042.7|185952.7|185953.9|185863.9|37
1722871370000|2024-08-05 15:22:50|185960.7|185870.7|185931.4|185841.4|185969.3|185879.3|185931.4|185841.4|34
1722871380000|2024-08-05 15:23:00|185938.1|185848.1|185917|185827|185943.1|185853.1|185910.7|185820.7|28
1722871390000|2024-08-05 15:23:10|185918|185828|185917.8|185827.8|185926.1|185836.1|185913.1|185823.1|23
1722871400000|2024-08-05 15:23:20|185913.8|185823.8|185900.8|185810.8|185919.8|185829.8|185897.4|185807.4|21
1722871410000|2024-08-05 15:23:30|185901.8|185811.8|185878.8|185788.8|185912.3|185822.3|185878.8|185788.8|22
1722871420000|2024-08-05 15:23:40|185873.8|185783.8|185904.3|185814.3|185912|185822|185857.7|185767.7|33
1722871430000|2024-08-05 15:23:50|185917.8|185827.8|185897.9|185807.9|185931.1|185841.1|185897.9|185807.9|34
1722871440000|2024-08-05 15:24:00|185895.5|185805.5|185923.6|185833.6|185931.4|185841.4|185883.6|185793.6|27
1722871450000|2024-08-05 15:24:10|185914|185824|185924|185834|185924|185834|185905|185815|32
1722871460000|2024-08-05 15:24:20|185923.4|185833.4|185899.4|185809.4|185926.9|185836.9|185881.7|185791.7|35
1722871470000|2024-08-05 15:24:30|185904.6|185814.6|185830.1|185740.1|185919.7|185829.7|185828.4|185738.4|34
1722871480000|2024-08-05 15:24:40|185822.5|185732.5|185809.6|185719.6|185825.1|185735.1|185786.8|185688.1|35
1722871490000|2024-08-05 15:24:50|185807.4|185717.4|185789|185699|185813.7|185722|185778|185675.9|37
1722871500000|2024-08-05 15:25:00|185787.5|185697.5|185792.5|185702.5|185819.3|185702.5|185757|185666.1|32
1722871510000|2024-08-05 15:25:10|185791.1|185701.1|185743|185613|185796.4|185701.1|185706.8|185576.8|38
1722871520000|2024-08-05 15:25:20|185740.7|185610.7|185730.8|185600.8|185742.6|185612.6|185684.2|185554.2|29
1722871530000|2024-08-05 15:25:30|185732.7|185602.7|185727.7|185597.7|185734.5|185604.5|185721.4|185591.4|32
1722871540000|2024-08-05 15:25:40|185728.3|185598.3|185710.6|185580.6|185738.1|185608.1|185710.6|185580.6|32
1722871550000|2024-08-05 15:25:50|185716.4|185586.4|185710.3|185580.3|185724.6|185594.6|185706.4|185576.4|37
1722871560000|2024-08-05 15:26:00|185710.4|185580.4|185737.8|185607.8|185751.1|185632|185605.3|185475.3|35
1722871570000|2024-08-05 15:26:10|185736.6|185606.6|185724.6|185594.6|185743.5|185638|185677.4|185587.4|30
1722871580000|2024-08-05 15:26:20|185721.5|185591.5|185718.1|185588.1|185728.3|185598.3|185691.9|185561.9|33
1722871590000|2024-08-05 15:26:30|185718.4|185588.4|185704.4|185574.4|185718.4|185588.4|185684.6|185554.6|32
1722871600000|2024-08-05 15:26:40|185702.9|185572.9|185704.1|185574.1|185714.1|185584.1|185687|185557|25
1722871610000|2024-08-05 15:26:50|185703.2|185573.2|185722.5|185592.5|185725.5|185608.4|185656.5|185546.6|28
1722871620000|2024-08-05 15:27:00|185723.7|185593.7|185737.4|185607.4|185761.2|185638.6|185711.1|185593.7|33
1722871630000|2024-08-05 15:27:10|185737.8|185607.8|185742|185612|185758.6|185662.5|185709.3|185579.3|27
1722871640000|2024-08-05 15:27:20|185740.3|185610.3|185737.9|185647.9|185750.9|185647.9|185722.7|185601.2|25
1722871650000|2024-08-05 15:27:30|185761.1|185631.1|185718.1|185588.1|185761.1|185631.1|185703.4|185588.1|26
1722871660000|2024-08-05 15:27:40|185719.7|185589.7|185749.7|185619.7|185750.5|185639.1|185719.7|185589.7|30
1722871670000|2024-08-05 15:27:50|185747.4|185617.4|185762.6|185632.6|185762.6|185642.5|185732.5|185615.6|27
1722871680000|2024-08-05 15:28:00|185761.6|185631.6|185676.5|185546.5|185774.3|185644.3|185662.7|185532.7|30
1722871690000|2024-08-05 15:28:10|185678.1|185548.1|185664.1|185574.1|185686.4|185574.1|185656.6|185545|30
1722871700000|2024-08-05 15:28:20|185666.4|185576.4|185664.9|185574.9|185668.5|185578.5|185656.3|185566.3|26
1722871710000|2024-08-05 15:28:30|185667.8|185577.8|185678|185588|185680.7|185590.7|185664.7|185574.7|29
1722871720000|2024-08-05 15:28:40|185679|185589|185671.4|185581.4|185679|185589|185668.1|185578.1|22
1722871730000|2024-08-05 15:28:50|185668.3|185578.3|185661.5|185571.5|185679.1|185589.1|185646.5|185556.5|23
1722871740000|2024-08-05 15:29:00|185660.4|185570.4|185662.5|185572.5|185677.2|185587.2|185660.4|185570.4|24
1722871750000|2024-08-05 15:29:10|185659.4|185569.4|185667.8|185577.8|185673.8|185583.8|185655.4|185565.4|24
1722871760000|2024-08-05 15:29:20|185667.5|185577.5|185654.2|185524.2|185667.5|185577.5|185622.3|185523.6|20
1722871770000|2024-08-05 15:29:30|185655.9|185525.9|185693.4|185563.4|185695.7|185565.7|185655.9|185525.9|16
1722871780000|2024-08-05 15:29:40|185692|185562|185671.6|185541.6|185692|185562|185659.7|185529.7|22
1722871790000|2024-08-05 15:29:50|185670.9|185540.9|185689.6|185559.6|185689.6|185559.6|185670.5|185540.5|9
1722871800000|2024-08-05 15:30:00|185690.1|185560.1|185677.1|185587.1|185717.8|185627.8|185674|185560.1|38
1722871810000|2024-08-05 15:30:10|185679.4|185589.4|185627|185537|185683.7|185593.7|185613.6|185523.6|37
1722871820000|2024-08-05 15:30:20|185630.7|185540.7|185610.7|185520.7|185641.9|185551.9|185610.7|185520.7|32
1722871830000|2024-08-05 15:30:30|185605.7|185515.7|185599.6|185509.6|185612.2|185522.2|185588.3|185498.3|26
1722871840000|2024-08-05 15:30:40|185595.3|185505.3|185588.8|185498.8|185599.4|185509.4|185567|185477|25
1722871850000|2024-08-05 15:30:50|185584.7|185494.7|185558.9|185468.9|185584.7|185494.7|185556.4|185466.4|34
1722871860000|2024-08-05 15:31:00|185564.4|185474.4|185574|185484|185585.7|185495.7|185555.7|185465.7|36
1722871870000|2024-08-05 15:31:10|185572|185482|185564.9|185474.9|185593.2|185503.2|185564.9|185474.9|30
1722871880000|2024-08-05 15:31:20|185572.8|185482.8|185559.6|185469.6|185581.2|185491.2|185556.9|185466.9|36
1722871890000|2024-08-05 15:31:30|185571.2|185481.2|185605.3|185515.3|185618.9|185528.9|185569.9|185479.9|32
1722871900000|2024-08-05 15:31:40|185607|185517|185637.8|185547.8|185673.8|185583.8|185606.6|185516.6|31
1722871910000|2024-08-05 15:31:50|185641.4|185551.4|185631.3|185541.3|185646.6|185556.6|185629.1|185539.1|36
1722871920000|2024-08-05 15:32:00|185630.1|185540.1|185618.5|185528.5|185643.8|185553.8|185598.6|185508.6|25
1722871930000|2024-08-05 15:32:10|185619.6|185529.6|185557.1|185467.1|185619.6|185529.6|185555.3|185465.3|30
1722871940000|2024-08-05 15:32:20|185564.2|185474.2|185550.3|185460.3|185585.3|185495.3|185537.4|185447.4|31
1722871950000|2024-08-05 15:32:30|185548.1|185458.1|185523.2|185433.2|185570.4|185480.4|185518.4|185428.4|28
1722871960000|2024-08-05 15:32:40|185517.1|185427.1|185552.4|185462.4|185568.7|185478.7|185517.1|185427.1|36
1722871970000|2024-08-05 15:32:50|185551.2|185461.2|185547.5|185457.5|185569.7|185479.7|185543.1|185453.1|37
1722871980000|2024-08-05 15:33:00|185546.6|185456.6|185553.3|185463.3|185570.4|185480.4|185546.2|185456.2|37
1722871990000|2024-08-05 15:33:10|185553.5|185463.5|185553.5|185463.5|185555.9|185465.9|185543.4|185453.4|34
1722872000000|2024-08-05 15:33:20|185546.6|185456.6|185551.8|185461.8|185553.3|185463.3|185538.8|185448.8|30
1722872010000|2024-08-05 15:33:30|185553.6|185463.6|185495|185405|185553.6|185463.6|185489.7|185399.7|30
1722872020000|2024-08-05 15:33:40|185505.2|185415.2|185547.3|185457.3|185578.8|185488.8|185505.2|185415.2|37
1722872030000|2024-08-05 15:33:50|185538.7|185448.7|185557.2|185467.2|185565|185475|185535.6|185445.6|32
1722872040000|2024-08-05 15:34:00|185555.8|185465.8|185514.7|185424.7|185555.8|185465.8|185510|185420|36
1722872050000|2024-08-05 15:34:10|185518.4|185428.4|185510.7|185420.7|185523.5|185433.5|185508.7|185418.7|23
1722872060000|2024-08-05 15:34:20|185512.5|185422.5|185573.2|185483.2|185574|185484|185512.5|185422.5|26
1722872070000|2024-08-05 15:34:30|185579.9|185489.9|185604.4|185514.4|185604.4|185514.4|185572.5|185482.5|35
1722872080000|2024-08-05 15:34:40|185603|185513|185593.1|185503.1|185604.4|185514.4|185584.9|185494.9|31
1722872090000|2024-08-05 15:34:50|185592|185502|185584.6|185494.6|185598|185508|185576.8|185486.8|32
1722872100000|2024-08-05 15:35:00|185582.8|185492.8|185569.5|185479.5|185590.3|185500.3|185548.5|185458.5|38
1722872110000|2024-08-05 15:35:10|185566.9|185476.9|185569.8|185479.8|185574.3|185484.3|185540.7|185450.7|33
1722872120000|2024-08-05 15:35:20|185567.4|185477.4|185576.5|185486.5|185584.8|185494.8|185560.5|185470.5|29
1722872130000|2024-08-05 15:35:30|185580.1|185490.1|185583.2|185493.2|185586.2|185496.2|185577.2|185487.2|33
1722872140000|2024-08-05 15:35:40|185581.8|185491.8|185585.7|185495.7|185591.5|185501.5|185576.4|185486.4|29
1722872150000|2024-08-05 15:35:50|185585|185495|185667.5|185577.5|185667.5|185577.5|185577.5|185487.5|30
1722872160000|2024-08-05 15:36:00|185672.7|185582.7|185629.9|185539.9|185676.9|185586.9|185621.7|185531.7|29
1722872170000|2024-08-05 15:36:10|185629.4|185539.4|185596.8|185506.8|185632.8|185542.8|185591.7|185501.7|39
1722872180000|2024-08-05 15:36:20|185599.6|185509.6|185575|185485|185599.6|185509.6|185568.6|185478.6|36
1722872190000|2024-08-05 15:36:30|185574.1|185484.1|185496.1|185406.1|185574.7|185484.7|185485.6|185395.6|38
1722872200000|2024-08-05 15:36:40|185498.8|185408.8|185470.9|185380.9|185498.8|185408.8|185461.8|185371.8|37
1722872210000|2024-08-05 15:36:50|185468.6|185378.6|185495.8|185405.8|185526.3|185436.3|185467.9|185377.9|33
1722872220000|2024-08-05 15:37:00|185497.4|185407.4|185536.7|185446.7|185539.8|185449.8|185490.4|185400.4|37
1722872230000|2024-08-05 15:37:10|185531.6|185441.6|185492|185402|185531.6|185441.6|185477.3|185387.3|37
1722872240000|2024-08-05 15:37:20|185493.6|185403.6|185486.1|185396.1|185505.5|185415.5|185478.4|185388.4|35
1722872250000|2024-08-05 15:37:30|185484.3|185394.3|185477.2|185387.2|185493.1|185403.1|185476.4|185386.4|29
1722872260000|2024-08-05 15:37:40|185476|185386|185371.6|185281.6|185476|185386|185371.2|185281.2|38
1722872270000|2024-08-05 15:37:50|185367.9|185277.9|185335.7|185245.7|185376.6|185286.6|185335.7|185245.7|36
1722872280000|2024-08-05 15:38:00|185337.8|185247.8|185383.9|185293.9|185430.8|185340.8|185332.8|185242.8|33
1722872290000|2024-08-05 15:38:10|185380.8|185290.8|185449.5|185359.5|185450.3|185360.3|185380.8|185290.8|33
1722872300000|2024-08-05 15:38:20|185449.6|185359.6|185463.5|185373.5|185472.1|185382.1|185446.1|185356.1|37
1722872310000|2024-08-05 15:38:30|185460.9|185370.9|185461|185371|185468.8|185378.8|185442.1|185352.1|36
1722872320000|2024-08-05 15:38:40|185459.4|185369.4|185429|185339|185465.7|185375.7|185421.4|185331.4|36
1722872330000|2024-08-05 15:38:50|185432|185342|185500.9|185410.9|185510.5|185420.5|185414.9|185324.9|35
1722872340000|2024-08-05 15:39:00|185504.7|185414.7|185532.8|185442.8|185545.8|185455.8|185499.7|185409.7|35
1722872350000|2024-08-05 15:39:10|185535.1|185445.1|185530.3|185440.3|185537.8|185447.8|185526|185436|25
1722872360000|2024-08-05 15:39:20|185528.9|185438.9|185474.7|185384.7|185531.1|185441.1|185467.8|185377.8|35
1722872370000|2024-08-05 15:39:30|185480.9|185390.9|185437.2|185347.2|185495.8|185405.8|185432.5|185342.5|34
1722872380000|2024-08-05 15:39:40|185440.6|185350.6|185410|185320|185483.7|185393.7|185406.6|185316.6|27
1722872390000|2024-08-05 15:39:50|185411.2|185321.2|185418.5|185328.5|185418.8|185328.8|185397.1|185307.1|30
1722872400000|2024-08-05 15:40:00|185422.2|185332.2|185415.9|185325.9|185443.9|185353.9|185409.2|185319.2|32
1722872410000|2024-08-05 15:40:10|185415.8|185325.8|185407.5|185317.5|185415.8|185325.8|185396.2|185306.2|29
1722872420000|2024-08-05 15:40:20|185403.8|185313.8|185395.3|185305.3|185408.9|185318.9|185393.6|185303.6|31
1722872430000|2024-08-05 15:40:30|185397.6|185307.6|185393.4|185303.4|185402.6|185312.6|185390.4|185300.4|26
1722872440000|2024-08-05 15:40:40|185389.5|185299.5|185427.4|185337.4|185427.4|185337.4|185389.5|185299.5|26
1722872450000|2024-08-05 15:40:50|185426.8|185336.8|185430.9|185340.9|185433.7|185343.7|185422.8|185332.8|27
1722872460000|2024-08-05 15:41:00|185428.4|185338.4|185402.9|185312.9|185428.4|185338.4|185402.9|185312.9|28
1722872470000|2024-08-05 15:41:10|185404.1|185314.1|185416.9|185326.9|185428.5|185338.5|185402.7|185312.7|30
1722872480000|2024-08-05 15:41:20|185407.4|185317.4|185401.8|185311.8|185409.3|185319.3|185395.8|185305.8|25
1722872490000|2024-08-05 15:41:30|185402|185312|185402|185312|185405.4|185315.4|185394.8|185304.8|28
1722872500000|2024-08-05 15:41:40|185401.5|185311.5|185385.7|185295.7|185406.2|185316.2|185385.7|185295.7|31
1722872510000|2024-08-05 15:41:50|185387.7|185297.7|185355.8|185265.8|185387.8|185297.8|185351.5|185261.5|32
1722872520000|2024-08-05 15:42:00|185361.9|185271.9|185355.6|185265.6|185364.1|185274.1|185351.8|185261.8|29
1722872530000|2024-08-05 15:42:10|185355.8|185265.8|185360.9|185270.9|185368.4|185278.4|185346.9|185256.9|27
1722872540000|2024-08-05 15:42:20|185362.9|185272.9|185367|185277|185372.9|185282.9|185357.3|185267.3|31
1722872550000|2024-08-05 15:42:30|185365.3|185275.3|185354|185264|185365.4|185275.4|185339.5|185249.5|30
1722872560000|2024-08-05 15:42:40|185349.9|185259.9|185347|185257|185362.7|185272.7|185346.1|185256.1|24
1722872570000|2024-08-05 15:42:50|185346.9|185256.9|185265.6|185175.6|185352.2|185262.2|185251.3|185161.3|29
1722872580000|2024-08-05 15:43:00|185266.6|185176.6|185289|185199|185289|185199|185260.1|185170.1|26
1722872590000|2024-08-05 15:43:10|185305.8|185215.8|185311.2|185221.2|185313.4|185223.4|185278.8|185188.8|26
1722872600000|2024-08-05 15:43:20|185300.8|185210.8|185319.4|185229.4|185319.4|185229.4|185296.6|185206.6|23
1722872610000|2024-08-05 15:43:30|185316.9|185226.9|185322.2|185232.2|185331|185241|185307.5|185217.5|26
1722872620000|2024-08-05 15:43:40|185328.4|185238.4|185333.8|185243.8|185343.5|185253.5|185318.4|185228.4|24
1722872630000|2024-08-05 15:43:50|185337.9|185247.9|185346|185256|185362.7|185272.7|185320.7|185230.7|31
1722872640000|2024-08-05 15:44:00|185332.6|185242.6|185333.3|185243.3|185342.3|185252.3|185322.4|185232.4|29
1722872650000|2024-08-05 15:44:10|185333.8|185243.8|185320.5|185230.5|185344.4|185254.4|185320.5|185230.5|29
1722872660000|2024-08-05 15:44:20|185321|185231|185309.8|185219.8|185323.9|185233.9|185300.4|185210.4|29
1722872670000|2024-08-05 15:44:30|185301.7|185211.7|185300.7|185210.7|185306.8|185216.8|185294.3|185204.3|27
1722872680000|2024-08-05 15:44:40|185300|185210|185300.7|185210.7|185312.5|185222.5|185296.1|185206.1|24
1722872690000|2024-08-05 15:44:50|185301.6|185211.6|185284|185194|185302.5|185212.5|185278.7|185188.7|17
1722872700000|2024-08-05 15:45:00|185286.9|185196.9|185319.8|185229.8|185319.8|185229.8|185275.5|185185.5|30
1722872710000|2024-08-05 15:45:10|185315.7|185225.7|185395.6|185305.6|185398.7|185308.7|185305.1|185215.1|33
1722872720000|2024-08-05 15:45:20|185396|185306|185361.9|185271.9|185396|185306|185358.4|185268.4|36
1722872730000|2024-08-05 15:45:30|185360.8|185270.8|185375.4|185285.4|185376.3|185286.3|185360.8|185270.8|32
1722872740000|2024-08-05 15:45:40|185375.5|185285.5|185361.3|185271.3|185383|185293|185358|185268|34
1722872750000|2024-08-05 15:45:50|185366|185276|185370.8|185280.8|185387.3|185297.3|185361.5|185271.5|34
1722872760000|2024-08-05 15:46:00|185371|185281|185387|185297|185392.5|185302.5|185362.8|185272.8|33
1722872770000|2024-08-05 15:46:10|185386.3|185296.3|185398.4|185308.4|185402.7|185312.7|185374.6|185284.6|26
1722872780000|2024-08-05 15:46:20|185396.3|185306.3|185395.9|185305.9|185396.3|185306.3|185378.5|185288.5|20
1722872790000|2024-08-05 15:46:30|185396.1|185306.1|185400|185310|185405.8|185315.8|185393.2|185303.2|30
1722872800000|2024-08-05 15:46:40|185398.1|185308.1|185400.6|185310.6|185406.4|185316.4|185396.8|185306.8|31
1722872810000|2024-08-05 15:46:50|185401|185311|185425.8|185335.8|185450.5|185360.5|185400|185310|34
1722872820000|2024-08-05 15:47:00|185420.8|185330.8|185426.8|185336.8|185439.5|185349.5|185415.9|185325.9|33
1722872830000|2024-08-05 15:47:10|185421.4|185331.4|185369.6|185279.6|185425|185335|185364.6|185274.6|33
1722872840000|2024-08-05 15:47:20|185364.9|185274.9|185353.1|185263.1|185375.2|185285.2|185345.2|185255.2|32
1722872850000|2024-08-05 15:47:30|185354.1|185264.1|185372.3|185282.3|185372.3|185282.3|185352.6|185262.6|29
1722872860000|2024-08-05 15:47:40|185371.8|185281.8|185379.2|185289.2|185379.7|185289.7|185357.8|185267.8|30
1722872870000|2024-08-05 15:47:50|185376.7|185286.7|185389.8|185299.8|185391.6|185301.6|185375|185285|24
1722872880000|2024-08-05 15:48:00|185392.3|185302.3|185377.5|185287.5|185392.3|185302.3|185369.3|185279.3|26
1722872890000|2024-08-05 15:48:10|185378.9|185288.9|185361|185271|185384|185294|185360.7|185270.7|25
1722872900000|2024-08-05 15:48:20|185359.6|185269.6|185305.6|185215.6|185362.6|185272.6|185299.4|185209.4|33
1722872910000|2024-08-05 15:48:30|185310.1|185220.1|185329.7|185239.7|185338.7|185248.7|185296.2|185206.2|31
1722872920000|2024-08-05 15:48:40|185330.7|185240.7|185338.2|185248.2|185345.6|185255.6|185318.4|185228.4|30
1722872930000|2024-08-05 15:48:50|185337.5|185247.5|185333|185243|185337.5|185247.5|185322|185232|25
1722872940000|2024-08-05 15:49:00|185330.6|185240.6|185337.2|185247.2|185341.8|185251.8|185330.5|185240.5|15
1722872950000|2024-08-05 15:49:10|185337.1|185247.1|185374.8|185284.8|185390|185300|185332.5|185242.5|26
1722872960000|2024-08-05 15:49:20|185375.2|185285.2|185377.8|185287.8|185383.4|185293.4|185370.6|185280.6|31
1722872970000|2024-08-05 15:49:30|185364.6|185274.6|185368.4|185278.4|185381.4|185291.4|185364.6|185274.6|23
1722872980000|2024-08-05 15:49:40|185364.9|185274.9|185353.7|185263.7|185367.4|185277.4|185340.5|185250.5|27
1722872990000|2024-08-05 15:49:50|185353.3|185263.3|185347.1|185257.1|185356.6|185266.6|185347.1|185257.1|23
1722873000000|2024-08-05 15:50:00|185339.8|185249.8|185372.7|185282.7|185375.3|185285.3|185315|185225|23
1722873010000|2024-08-05 15:50:10|185371.6|185281.6|185365.9|185275.9|185371.6|185281.6|185334.4|185244.4|29
1722873020000|2024-08-05 15:50:20|185366|185276|185347|185257|185375.4|185285.4|185340.1|185250.1|29
1722873030000|2024-08-05 15:50:30|185350.4|185260.4|185375.3|185285.3|185400.3|185310.3|185350.4|185260.4|34
1722873040000|2024-08-05 15:50:40|185366|185276|185344.7|185254.7|185374|185284|185331.9|185241.9|37
1722873050000|2024-08-05 15:50:50|185347.2|185257.2|185344.1|185254.1|185358|185268|185324.1|185234.1|33
1722873060000|2024-08-05 15:51:00|185341.4|185251.4|185369.1|185279.1|185375|185285|185338.2|185248.2|28
1722873070000|2024-08-05 15:51:10|185369.7|185279.7|185382.6|185292.6|185387.8|185297.8|185369.7|185279.7|31
1722873080000|2024-08-05 15:51:20|185383.4|185293.4|185368.5|185278.5|185383.4|185293.4|185349|185259|29
1722873090000|2024-08-05 15:51:30|185364.2|185274.2|185371.4|185281.4|185374.6|185284.6|185364.2|185274.2|33
1722873100000|2024-08-05 15:51:40|185371.1|185281.1|185339.8|185249.8|185372.1|185282.1|185332.8|185242.8|34
1722873110000|2024-08-05 15:51:50|185335.9|185245.9|185343.3|185253.3|185347.3|185257.3|185333.8|185243.8|29
1722873120000|2024-08-05 15:52:00|185341.1|185251.1|185332.2|185242.2|185344.8|185254.8|185325.6|185235.6|28
1722873130000|2024-08-05 15:52:10|185332|185242|185290.4|185200.4|185338|185248|185288.5|185198.5|30
1722873140000|2024-08-05 15:52:20|185296.4|185206.4|185294.7|185204.7|185306.6|185216.6|185291.4|185201.4|28
1722873150000|2024-08-05 15:52:30|185293.2|185203.2|185296.5|185206.5|185300.7|185210.7|185290.5|185200.5|25
1722873160000|2024-08-05 15:52:40|185297.1|185207.1|185292.1|185202.1|185301.1|185211.1|185286.7|185196.7|34
1722873170000|2024-08-05 15:52:50|185292.5|185202.5|185313.4|185223.4|185322.9|185232.9|185292.5|185202.5|29
1722873180000|2024-08-05 15:53:00|185303.5|185213.5|185333.7|185243.7|185346.2|185256.2|185299|185209|33
1722873190000|2024-08-05 15:53:10|185333.6|185243.6|185338.3|185248.3|185342.1|185252.1|185325|185235|33
1722873200000|2024-08-05 15:53:20|185339.8|185249.8|185338.1|185248.1|185357.5|185267.5|185334.5|185244.5|28
1722873210000|2024-08-05 15:53:30|185336.3|185246.3|185304.5|185214.5|185340.9|185250.9|185298.4|185208.4|35
1722873220000|2024-08-05 15:53:40|185303.6|185213.6|185298.1|185208.1|185307.8|185217.8|185292.9|185202.9|33
1722873230000|2024-08-05 15:53:50|185296.7|185206.7|185292.7|185202.7|185296.7|185206.7|185286.3|185196.3|22
1722873240000|2024-08-05 15:54:00|185291.3|185201.3|185330|185240|185333.2|185243.2|185286.8|185196.8|35
1722873250000|2024-08-05 15:54:10|185329.7|185239.7|185332.6|185242.6|185357.5|185267.5|185326.2|185236.2|34
1722873260000|2024-08-05 15:54:20|185335|185245|185366.1|185276.1|185366.8|185276.8|185327.4|185237.4|27
1722873270000|2024-08-05 15:54:30|185372.2|185282.2|185403.5|185313.5|185411.3|185321.3|185369.8|185279.8|37
1722873280000|2024-08-05 15:54:40|185396.9|185306.9|185410.3|185320.3|185414.9|185324.9|185387.8|185297.8|36
1722873290000|2024-08-05 15:54:50|185409.9|185319.9|185446.2|185356.2|185456.2|185366.2|185409.9|185319.9|27
1722873300000|2024-08-05 15:55:00|185449.6|185359.6|185453.5|185363.5|185456.7|185366.7|185447.5|185357.5|25
1722873310000|2024-08-05 15:55:10|185448.2|185358.2|185500.8|185410.8|185503.4|185413.4|185431.3|185341.3|35
1722873320000|2024-08-05 15:55:20|185502.9|185412.9|185512|185422|185517.4|185427.4|185500.3|185410.3|20
1722873330000|2024-08-05 15:55:30|185508|185418|185499.9|185409.9|185508.5|185418.5|185495.6|185405.6|27
1722873340000|2024-08-05 15:55:40|185497.5|185407.5|185488.6|185398.6|185497.6|185407.6|185480.9|185390.9|30
1722873350000|2024-08-05 15:55:50|185480.2|185390.2|185493.4|185403.4|185495.9|185405.9|185480.2|185390.2|36
1722873360000|2024-08-05 15:56:00|185493.5|185403.5|185490.8|185400.8|185493.6|185403.6|185482.9|185392.9|30
1722873370000|2024-08-05 15:56:10|185491|185401|185483.1|185393.1|185492.2|185402.2|185482.4|185392.4|24
1722873380000|2024-08-05 15:56:20|185481.2|185391.2|185439.9|185349.9|185498.3|185408.3|185439.9|185349.9|33
1722873390000|2024-08-05 15:56:30|185437|185347|185476.4|185386.4|185485.3|185395.3|185437|185347|29
1722873400000|2024-08-05 15:56:40|185487.9|185397.9|185482.4|185392.4|185489.9|185399.9|185471.7|185381.7|32
1722873410000|2024-08-05 15:56:50|185480.8|185390.8|185481|185391|185501|185411|185467.1|185377.1|31
1722873420000|2024-08-05 15:57:00|185473.8|185383.8|185458.6|185368.6|185480.8|185390.8|185437.3|185347.3|33
1722873430000|2024-08-05 15:57:10|185457.5|185367.5|185458.3|185368.3|185472.3|185382.3|185453.8|185363.8|33
1722873440000|2024-08-05 15:57:20|185459.2|185369.2|185436.6|185346.6|185459.2|185369.2|185430.9|185340.9|27
1722873450000|2024-08-05 15:57:30|185437.9|185347.9|185452.7|185362.7|185455.3|185365.3|185430.9|185340.9|29
1722873460000|2024-08-05 15:57:40|185455.9|185365.9|185472.4|185382.4|185476.1|185386.1|185455.9|185365.9|37
1722873470000|2024-08-05 15:57:50|185470.4|185380.4|185479.1|185389.1|185483.7|185393.7|185469.2|185379.2|28
1722873480000|2024-08-05 15:58:00|185481.6|185391.6|185499.9|185409.9|185513.1|185423.1|185477.3|185387.3|31
1722873490000|2024-08-05 15:58:10|185501.6|185411.6|185491.9|185401.9|185505.7|185415.7|185485.1|185395.1|29
1722873500000|2024-08-05 15:58:20|185491|185401|185496.6|185406.6|185501.4|185411.4|185473.2|185383.2|30
1722873510000|2024-08-05 15:58:30|185499.4|185409.4|185513.6|185423.6|185515|185425|185497.1|185407.1|24
1722873520000|2024-08-05 15:58:40|185513.8|185423.8|185512.8|185422.8|185523.4|185433.4|185507.4|185417.4|20
1722873530000|2024-08-05 15:58:50|185516.3|185426.3|185489.2|185399.2|185521|185431|185475.4|185385.4|38
1722873540000|2024-08-05 15:59:00|185488.6|185398.6|185484.2|185394.2|185488.6|185398.6|185473.2|185383.2|29
1722873550000|2024-08-05 15:59:10|185484.1|185394.1|185460.5|185370.5|185484.1|185394.1|185450.9|185360.9|35
1722873560000|2024-08-05 15:59:20|185463.3|185373.3|185431|185341|185463.3|185373.3|185431|185341|21
1722873570000|2024-08-05 15:59:30|185430.8|185340.8|185423.6|185333.6|185432.9|185342.9|185406.9|185316.9|29
1722873580000|2024-08-05 15:59:40|185435.3|185345.3|185435.2|185345.2|185435.3|185345.3|185414.9|185324.9|27
1722873590000|2024-08-05 15:59:50|185433.1|185343.1|185434.4|185344.4|185438.4|185348.4|185429|185339|23
1722873600000|2024-08-05 16:00:00|185426.2|185336.2|185419.9|185329.9|185453.7|185363.7|185416.4|185326.4|32
1722873610000|2024-08-05 16:00:10|185419.5|185329.5|185404.2|185274.2|185421.3|185331.3|185391.3|185261.3|37
1722873620000|2024-08-05 16:00:20|185404.6|185274.6|185401.1|185271.1|185405.7|185275.7|185393.5|185263.5|21
1722873630000|2024-08-05 16:00:30|185395.8|185265.8|185369.9|185239.9|185400.3|185270.3|185369|185239|25
1722873640000|2024-08-05 16:00:40|185369.8|185239.8|185388.2|185258.2|185390.7|185260.7|185367.6|185237.6|29
1722873650000|2024-08-05 16:00:50|185387.1|185257.1|185361|185231|185387.1|185257.1|185359.6|185229.6|27
1722873660000|2024-08-05 16:01:00|185359.2|185229.2|185359.4|185229.4|185373.8|185243.8|185356.2|185226.2|33
1722873670000|2024-08-05 16:01:10|185358.4|185228.4|185344.6|185214.6|185358.4|185228.4|185344.6|185214.6|27
1722873680000|2024-08-05 16:01:20|185349.5|185219.5|185338.8|185208.8|185350.2|185220.2|185335.2|185205.2|29
1722873690000|2024-08-05 16:01:30|185336.7|185206.7|185343.7|185213.7|185343.7|185213.7|185334.7|185204.7|28
1722873700000|2024-08-05 16:01:40|185343.6|185213.6|185307.6|185217.6|185343.6|185220.4|185306.5|185200.8|23
1722873710000|2024-08-05 16:01:50|185307.4|185217.4|185312.3|185222.3|185315|185225|185307.2|185217.2|27
1722873720000|2024-08-05 16:02:00|185311.3|185221.3|185304.9|185214.9|185311.3|185221.3|185303.8|185213.8|18
1722873730000|2024-08-05 16:02:10|185305.9|185215.9|185315.3|185225.3|185315.3|185225.3|185304.4|185214.4|25
1722873740000|2024-08-05 16:02:20|185314.3|185224.3|185249.6|185159.6|185315.8|185225.8|185240.2|185150.2|25
1722873750000|2024-08-05 16:02:30|185247.8|185157.8|185253.1|185163.1|185255|185165|185242.6|185152.6|22
1722873760000|2024-08-05 16:02:40|185253.7|185163.7|185263.3|185173.3|185269|185179|185249.6|185159.6|24
1722873770000|2024-08-05 16:02:50|185260|185170|185270.7|185180.7|185276.6|185186.6|185253.6|185163.6|32
1722873780000|2024-08-05 16:03:00|185274.7|185184.7|185268.4|185178.4|185281.4|185191.4|185260.5|185170.5|34
1722873790000|2024-08-05 16:03:10|185267.1|185177.1|185261.4|185171.4|185278.5|185188.5|185261.4|185171.4|28
1722873800000|2024-08-05 16:03:20|185264|185174|185265.5|185175.5|185271.7|185181.7|185249.2|185159.2|35
1722873810000|2024-08-05 16:03:30|185265.6|185175.6|185269.3|185139.3|185269.3|185175.6|185235.1|185125.1|30
1722873820000|2024-08-05 16:03:40|185269.5|185139.5|185254.6|185164.6|185276.5|185164.8|185243.4|185137.1|31
1722873830000|2024-08-05 16:03:50|185253.2|185163.2|185256.9|185126.9|185259.2|185167.3|185238.1|185126.4|23
1722873840000|2024-08-05 16:04:00|185257.6|185127.6|185255.4|185125.4|185274.1|185144.1|185252.4|185122.4|30
1722873850000|2024-08-05 16:04:10|185255.1|185125.1|185267.1|185137.1|185272.1|185142.1|185252.8|185122.8|22
1722873860000|2024-08-05 16:04:20|185261.4|185131.4|185320.6|185190.6|185321.1|185191.1|185256.3|185126.3|28
1722873870000|2024-08-05 16:04:30|185320.5|185190.5|185286.2|185196.2|185320.5|185201.4|185286.2|185175.6|30
1722873880000|2024-08-05 16:04:40|185286.3|185196.3|185271.7|185181.7|185291.1|185201.1|185271.7|185181.7|24
1722873890000|2024-08-05 16:04:50|185270.7|185180.7|185279.4|185149.4|185298.4|185180.7|185270.7|185147.9|22
1722873900000|2024-08-05 16:05:00|185294.4|185164.4|185307.7|185177.7|185307.7|185177.7|185287.1|185157.1|29
1722873910000|2024-08-05 16:05:10|185306.7|185176.7|185302.6|185172.6|185309.2|185179.2|185297.4|185167.4|34
1722873920000|2024-08-05 16:05:20|185301.7|185171.7|185329.7|185199.7|185330.4|185200.4|185298.6|185168.6|28
1722873930000|2024-08-05 16:05:30|185327.3|185197.3|185297.9|185207.9|185328.7|185214.4|185297.2|185192.1|21
1722873940000|2024-08-05 16:05:40|185294|185204|185313.5|185223.5|185319.5|185229.5|185294|185204|28
1722873950000|2024-08-05 16:05:50|185313.6|185223.6|185336.2|185246.2|185344.8|185254.8|185313.6|185223.6|27
1722873960000|2024-08-05 16:06:00|185323|185233|185327.4|185237.4|185327.4|185237.4|185318.1|185228.1|23
1722873970000|2024-08-05 16:06:10|185328.8|185238.8|185333.6|185243.6|185349.2|185259.2|185318.8|185228.8|29
1722873980000|2024-08-05 16:06:20|185333.5|185243.5|185323.9|185233.9|185333.5|185243.5|185319.7|185229.7|15
1722873990000|2024-08-05 16:06:30|185324|185234|185282.8|185192.8|185324|185234|185276.5|185186.5|25
1722874000000|2024-08-05 16:06:40|185284.1|185194.1|185297.5|185207.5|185306.3|185216.3|185284.1|185194.1|28
1722874010000|2024-08-05 16:06:50|185297.6|185207.6|185315.8|185225.8|185318.4|185228.4|185287.6|185197.6|28
1722874020000|2024-08-05 16:07:00|185315.9|185225.9|185300.8|185210.8|185327.6|185237.6|185300.8|185210.8|18
1722874030000|2024-08-05 16:07:10|185311.7|185221.7|185276.5|185186.5|185316.6|185226.6|185276.5|185186.5|32
1722874040000|2024-08-05 16:07:20|185278.5|185188.5|185276.4|185186.4|185284.1|185194.1|185276.2|185186.2|22
1722874050000|2024-08-05 16:07:30|185273.7|185183.7|185266.4|185176.4|185279.6|185189.6|185249.9|185159.9|31
1722874060000|2024-08-05 16:07:40|185266.5|185176.5|185274|185184|185274|185184|185255.7|185165.7|27
1722874070000|2024-08-05 16:07:50|185272|185182|185275.7|185185.7|185280.6|185190.6|185271.6|185181.6|20
1722874080000|2024-08-05 16:08:00|185275.8|185185.8|185359.2|185269.2|185359.2|185269.2|185272.8|185182.8|27
1722874090000|2024-08-05 16:08:10|185357.3|185267.3|185369.9|185279.9|185369.9|185279.9|185353.5|185263.5|21
1722874100000|2024-08-05 16:08:20|185371.7|185281.7|185380.9|185250.9|185387.4|185288.9|185365.3|185250.6|32
1722874110000|2024-08-05 16:08:30|185380.4|185250.4|185371.8|185241.8|185381|185251|185367.4|185237.4|31
1722874120000|2024-08-05 16:08:40|185380.9|185250.9|185402.5|185272.5|185408.7|185278.7|185380.9|185250.9|26
1722874130000|2024-08-05 16:08:50|185402.6|185272.6|185391.6|185261.6|185409.2|185279.2|185391.6|185261.6|30
1722874140000|2024-08-05 16:09:00|185391|185261|185393|185263|185400|185270|185382.5|185252.5|22
1722874150000|2024-08-05 16:09:10|185392.8|185262.8|185391.2|185261.2|185393.5|185263.5|185383.2|185253.2|24
1722874160000|2024-08-05 16:09:20|185390.3|185260.3|185382.7|185252.7|185394.4|185264.4|185382.6|185252.6|21
1722874170000|2024-08-05 16:09:30|185388.5|185258.5|185387.5|185257.5|185392.7|185262.7|185383.1|185253.1|17
1722874180000|2024-08-05 16:09:40|185388.3|185258.3|185381.7|185251.7|185395.2|185265.2|185379.4|185249.4|23
1722874190000|2024-08-05 16:09:50|185383.1|185253.1|185389.8|185259.8|185397.2|185267.2|185383.1|185253.1|29
1722874200000|2024-08-05 16:10:00|185391.9|185261.9|185400.3|185270.3|185402.5|185272.5|185389.6|185259.6|22
1722874210000|2024-08-05 16:10:10|185397|185267|185402|185272|185405.4|185275.4|185395.7|185265.7|26
1722874220000|2024-08-05 16:10:20|185402.4|185272.4|185398.1|185268.1|185403.5|185273.5|185391|185261|19
1722874230000|2024-08-05 16:10:30|185398.5|185268.5|185414.5|185284.5|185421.8|185291.8|185396.4|185266.4|28
1722874240000|2024-08-05 16:10:40|185413.6|185283.6|185391.7|185261.7|185413.7|185283.7|185391.7|185261.7|24
1722874250000|2024-08-05 16:10:50|185391.8|185261.8|185407.8|185277.8|185415.5|185285.5|185385.1|185255.1|25
1722874260000|2024-08-05 16:11:00|185407.9|185277.9|185441.1|185311.1|185441.9|185311.9|185407.7|185277.7|20
1722874270000|2024-08-05 16:11:10|185440.4|185310.4|185437.7|185307.7|185440.4|185323.6|185412.5|185293.9|22
1722874280000|2024-08-05 16:11:20|185441|185311|185425.8|185295.8|185442.1|185312.1|185425.7|185295.7|25
1722874290000|2024-08-05 16:11:30|185424.1|185294.1|185483.1|185353.1|185493.1|185363.1|185424.1|185294.1|22
1722874300000|2024-08-05 16:11:40|185483.7|185353.7|185562.8|185432.8|185574.6|185444.6|185483.7|185353.7|27
1722874310000|2024-08-05 16:11:50|185571.1|185441.1|185578.1|185448.1|185587.9|185457.9|185564.3|185434.3|36
1722874320000|2024-08-05 16:12:00|185571|185441|185584|185454|185584|185458.3|185547|185434.9|35
1722874330000|2024-08-05 16:12:10|185582.5|185452.5|185582.6|185452.6|185593.9|185463.9|185547.2|185445.6|28
1722874340000|2024-08-05 16:12:20|185578.5|185448.5|185604.7|185474.7|185610.5|185480.5|185567.1|185448.5|28
1722874350000|2024-08-05 16:12:30|185607.8|185477.8|185601.2|185471.2|185615.5|185485.5|185589.5|185459.5|31
1722874360000|2024-08-05 16:12:40|185601.6|185471.6|185603.3|185473.3|185625|185495|185600.6|185470.6|32
1722874370000|2024-08-05 16:12:50|185606|185476|185620.5|185490.5|185625.2|185495.2|185606|185476|28
1722874380000|2024-08-05 16:13:00|185616|185486|185635.9|185505.9|185638.9|185508.9|185616|185486|31
1722874390000|2024-08-05 16:13:10|185634.7|185504.7|185611|185521|185634.7|185521|185597|185495.9|32
1722874400000|2024-08-05 16:13:20|185612.1|185522.1|185608.2|185518.2|185612.1|185522.1|185606.3|185516.3|16
1722874410000|2024-08-05 16:13:30|185607.6|185517.6|185609.1|185519.1|185609.5|185519.5|185602.1|185512.1|20
1722874420000|2024-08-05 16:13:40|185607|185517|185626|185536|185626.7|185536.7|185605.8|185515.8|21
1722874430000|2024-08-05 16:13:50|185645.2|185515.2|185579.7|185489.7|185648.6|185521.8|185579.7|185489.7|17
1722874440000|2024-08-05 16:14:00|185587.8|185497.8|185587.1|185497.1|185589.7|185499.7|185582.8|185492.8|13
1722874450000|2024-08-05 16:14:10|185586.2|185496.2|185587|185497|185590.2|185500.2|185580.8|185490.8|9
1722874460000|2024-08-05 16:14:20|185586.9|185496.9|185595.4|185505.4|185595.4|185505.4|185584.1|185494.1|6
1722874470000|2024-08-05 16:14:30|185597.2|185507.2|185600.2|185510.2|185600.2|185510.2|185597.2|185507.2|6
1722874480000|2024-08-05 16:14:40|185592|185502|185587.3|185497.3|185592|185502|185583.9|185493.9|12
1722874490000|2024-08-05 16:14:50|185587.1|185497.1|185588.3|185498.3|185588.3|185498.3|185587|185497|6
1722874500000|2024-08-05 16:15:00|185588.1|185498.1|185456.9|185366.9|185588.1|185498.1|185452.6|185362.6|37
1722874510000|2024-08-05 16:15:10|185454.6|185364.6|185443|185353|185454.6|185364.6|185421.7|185331.7|30
1722874520000|2024-08-05 16:15:20|185441.3|185351.3|185418.3|185328.3|185447.8|185357.8|185407.3|185317.3|25
1722874530000|2024-08-05 16:15:30|185417.5|185327.5|185421.6|185331.6|185428.4|185338.4|185414.9|185324.9|23
1722874540000|2024-08-05 16:15:40|185422.6|185332.6|185409.4|185319.4|185423.8|185333.8|185404.4|185314.4|22
1722874550000|2024-08-05 16:15:50|185409.8|185319.8|185385.3|185295.3|185410|185320|185374.9|185284.9|35
1722874560000|2024-08-05 16:16:00|185384.7|185294.7|185389.9|185299.9|185394.6|185304.6|185383.7|185293.7|22
1722874570000|2024-08-05 16:16:10|185391|185301|185400|185310|185405.1|185315.1|185386.7|185296.7|32
1722874580000|2024-08-05 16:16:20|185399.2|185309.2|185394.4|185304.4|185402.4|185312.4|185384.5|185294.5|24
1722874590000|2024-08-05 16:16:30|185394|185304|185392|185302|185397|185307|185389|185299|30
1722874600000|2024-08-05 16:16:40|185389.5|185299.5|185392.3|185302.3|185396.7|185306.7|185388|185298|25
1722874610000|2024-08-05 16:16:50|185397.3|185307.3|185397.4|185307.4|185402.6|185312.6|185390.6|185300.6|34
1722874620000|2024-08-05 16:17:00|185397|185307|185380.7|185290.7|185400.6|185310.6|185378.6|185288.6|30
1722874630000|2024-08-05 16:17:10|185382.9|185292.9|185378|185288|185383|185293|185371.7|185281.7|30
1722874640000|2024-08-05 16:17:20|185379.6|185289.6|185346.8|185256.8|185401.6|185311.6|185340.5|185250.5|35
1722874650000|2024-08-05 16:17:30|185349.1|185259.1|185295.8|185205.8|185352.6|185262.6|185289.8|185199.8|28
1722874660000|2024-08-05 16:17:40|185294.8|185204.8|185284.8|185194.8|185307.2|185217.2|185283.8|185193.8|36
1722874670000|2024-08-05 16:17:50|185287.1|185197.1|185288.6|185198.6|185291|185201|185275.5|185185.5|32
1722874680000|2024-08-05 16:18:00|185284.7|185194.7|185283.2|185193.2|185291.9|185201.9|185278.9|185188.9|31
1722874690000|2024-08-05 16:18:10|185285.3|185195.3|185244.2|185154.2|185285.3|185195.3|185232|185142|30
1722874700000|2024-08-05 16:18:20|185259.1|185169.1|185288.6|185158.6|185289.2|185180.9|185259.1|185156.1|24
1722874710000|2024-08-05 16:18:30|185288.7|185158.7|185292.6|185162.6|185305.7|185175.7|185281|185151|25
1722874720000|2024-08-05 16:18:40|185299.3|185169.3|185286|185196|185301.6|185200.2|185275.3|185162|29
1722874730000|2024-08-05 16:18:50|185287.5|185197.5|185287.8|185197.8|185304.1|185214.1|185284.1|185194.1|28
1722874740000|2024-08-05 16:19:00|185289.6|185199.6|185318.1|185228.1|185318.1|185228.1|185284.3|185194.3|35
1722874750000|2024-08-05 16:19:10|185319.2|185229.2|185315.2|185225.2|185324.1|185234.1|185311.8|185221.8|24
1722874760000|2024-08-05 16:19:20|185312.7|185222.7|185256.2|185166.2|185312.7|185222.7|185252.6|185162.6|27
1722874770000|2024-08-05 16:19:30|185253.7|185163.7|185262.2|185172.2|185270.2|185180.2|185252.2|185162.2|25
1722874780000|2024-08-05 16:19:40|185264.1|185174.1|185262|185172|185273.4|185183.4|185247.9|185157.9|25
1722874790000|2024-08-05 16:19:50|185261.8|185171.8|185248.9|185158.9|185263.5|185173.5|185242.8|185152.8|27
1722874800000|2024-08-05 16:20:00|185246.4|185156.4|185235.7|185145.7|185254.1|185164.1|185223.5|185133.5|32
1722874810000|2024-08-05 16:20:10|185237.5|185147.5|185237.9|185147.9|185243|185153|185221.4|185131.4|31
1722874820000|2024-08-05 16:20:20|185237.5|185147.5|185223.9|185133.9|185240.1|185150.1|185223.9|185133.9|28
1722874830000|2024-08-05 16:20:30|185225.8|185135.8|185233.7|185143.7|185236.8|185146.8|185222.6|185132.6|28
1722874840000|2024-08-05 16:20:40|185235|185145|185234|185144|185251.6|185161.6|185233.2|185143.2|28
1722874850000|2024-08-05 16:20:50|185234.1|185144.1|185222.2|185132.2|185234.1|185144.1|185214.2|185124.2|34
1722874860000|2024-08-05 16:21:00|185223.5|185133.5|185212.2|185122.2|185223.5|185133.5|185209.7|185119.7|31
1722874870000|2024-08-05 16:21:10|185208.6|185118.6|185166.3|185036.3|185223.9|185133.9|185096.4|184966.4|29
1722874880000|2024-08-05 16:21:20|185158.6|185028.6|185187.2|185057.2|185195.6|185065.6|185158.3|185028.3|27
1722874890000|2024-08-05 16:21:30|185187.1|185057.1|185189.2|185099.2|185232.2|185122.9|185186.7|185056.7|27
1722874900000|2024-08-05 16:21:40|185188.2|185098.2|185179.1|185089.1|185191.2|185101.2|185176.9|185086.9|24
1722874910000|2024-08-05 16:21:50|185179.9|185089.9|185201.8|185111.8|185203|185113|185179.9|185089.9|29
1722874920000|2024-08-05 16:22:00|185160.9|185070.9|185155.9|185065.9|185160.9|185070.9|185141.4|185051.4|37
1722874930000|2024-08-05 16:22:10|185156.8|185066.8|185146.4|185056.4|185159.4|185069.4|185143.5|185053.5|29
1722874940000|2024-08-05 16:22:20|185147.5|185057.5|185078.1|184988.1|185147.5|185057.5|185078.1|184988.1|29
1722874950000|2024-08-05 16:22:30|185074.6|184984.6|185073.6|184983.6|185087.5|184997.5|185064.5|184974.5|31
1722874960000|2024-08-05 16:22:40|185070.7|184980.7|185101.3|185011.3|185101.3|185011.3|185070.7|184980.7|31
1722874970000|2024-08-05 16:22:50|185103.1|185013.1|185097.8|185007.8|185106|185016|185094.2|185004.2|35
1722874980000|2024-08-05 16:23:00|185096.8|185006.8|185100.8|185010.8|185106.8|185016.8|185094.7|185004.7|32
1722874990000|2024-08-05 16:23:10|185100.7|185010.7|185099.3|185009.3|185103.5|185013.5|185080.4|184990.4|26
1722875000000|2024-08-05 16:23:20|185100.5|185010.5|185091.3|185001.3|185102.3|185012.3|185079.7|184989.7|33
1722875010000|2024-08-05 16:23:30|185094.8|185004.8|185068.7|184978.7|185096.5|185006.5|185068.4|184978.4|32
1722875020000|2024-08-05 16:23:40|185069.1|184979.1|185083.9|184993.9|185083.9|184993.9|185057.9|184967.9|27
1722875030000|2024-08-05 16:23:50|185083.8|184993.8|185054.3|184964.3|185094|185004|185054.3|184964.3|30
1722875040000|2024-08-05 16:24:00|185052.4|184962.4|185018.5|184928.5|185055.7|184965.7|185014.7|184924.7|21
1722875050000|2024-08-05 16:24:10|185031.1|184941.1|185020.8|184930.8|185035|184945|185015.8|184925.8|33
1722875060000|2024-08-05 16:24:20|185022.9|184932.9|185015.5|184925.5|185029.9|184939.9|185007.9|184917.9|33
1722875070000|2024-08-05 16:24:30|185020.5|184930.5|185116.4|185026.4|185124.3|185034.3|185017|184927|36
1722875080000|2024-08-05 16:24:40|185114.9|185024.9|185075.8|184985.8|185114.9|185024.9|185074.3|184984.3|32
1722875090000|2024-08-05 16:24:50|185075.6|184985.6|185070.8|184980.8|185085.3|184995.3|185063.5|184973.5|34
1722875100000|2024-08-05 16:25:00|185068.5|184978.5|185054.2|184964.2|185072.8|184982.8|185053.2|184963.2|28
1722875110000|2024-08-05 16:25:10|185042.7|184952.7|185040.2|184910.2|185068.2|184955.3|185024.2|184906.1|24
1722875120000|2024-08-05 16:25:20|185050.5|184920.5|185053.6|184963.6|185053.6|184963.6|185016|184886.5|29
1722875130000|2024-08-05 16:25:30|185053.1|184963.1|185054.5|184964.5|185060.1|184970.1|185046.7|184956.7|31
1722875140000|2024-08-05 16:25:40|185053.4|184963.4|185075.4|184945.4|185078.8|184966.7|185053.4|184942.1|27
1722875150000|2024-08-05 16:25:50|185074.1|184944.1|185008.6|184918.6|185079.7|184949.7|185005.1|184915.1|28
1722875160000|2024-08-05 16:26:00|185005.6|184915.6|185022|184932|185022.5|184932.5|185005.6|184915.6|29
1722875170000|2024-08-05 16:26:10|185026|184936|185025.4|184895.4|185048.4|184936|184994.2|184886.2|29
1722875180000|2024-08-05 16:26:20|185027.3|184897.3|184973.3|184883.3|185030|184911.9|184973.3|184883.3|21
1722875190000|2024-08-05 16:26:30|184970.7|184880.7|184956.5|184866.5|184970.7|184880.7|184955.3|184865.3|24
1722875200000|2024-08-05 16:26:40|184957.4|184867.4|184961.7|184871.7|184967.4|184877.4|184924.5|184834.5|34
1722875210000|2024-08-05 16:26:50|184965.8|184875.8|184980.2|184850.2|184991.5|184878.8|184954.3|184846|27
1722875220000|2024-08-05 16:27:00|184979.9|184849.9|184939.9|184809.9|184984.1|184854.1|184939.9|184809.9|31
1722875230000|2024-08-05 16:27:10|184937|184807|184951.8|184821.8|184951.8|184821.8|184910.4|184780.4|35
1722875240000|2024-08-05 16:27:20|184951.9|184821.9|184950.4|184820.4|184962.8|184832.8|184947.9|184817.9|31
1722875250000|2024-08-05 16:27:30|184967.1|184837.1|184955.5|184825.5|184967.2|184837.2|184950.9|184820.9|29
1722875260000|2024-08-05 16:27:40|184956.2|184826.2|184947.8|184817.8|184960.4|184830.4|184947.8|184817.8|26
1722875270000|2024-08-05 16:27:50|184946|184816|184916.6|184826.6|184961.6|184854.6|184916.6|184809.9|36
1722875280000|2024-08-05 16:28:00|184927.1|184837.1|184935.8|184805.8|184957.5|184837.7|184922.8|184801.8|27
1722875290000|2024-08-05 16:28:10|184939.9|184809.9|184939.4|184809.4|184956.6|184826.6|184934.7|184804.7|20
1722875300000|2024-08-05 16:28:20|184938.3|184808.3|184877.5|184747.5|184940.5|184810.5|184824.6|184696.2|32
1722875310000|2024-08-05 16:28:30|184876.7|184746.7|184882.3|184752.3|184882.3|184752.3|184863.6|184733.6|32
1722875320000|2024-08-05 16:28:40|184882.4|184752.4|184888.7|184758.7|184890.2|184760.2|184880.3|184750.3|28
1722875330000|2024-08-05 16:28:50|184891|184761|184887|184757|184893|184763|184882.9|184752.9|23
1722875340000|2024-08-05 16:29:00|184886.9|184756.9|184884.5|184754.5|184892.9|184762.9|184884.2|184754.2|27
1722875350000|2024-08-05 16:29:10|184882.7|184752.7|184887.1|184757.1|184898.8|184768.8|184880.9|184750.9|29
1722875360000|2024-08-05 16:29:20|184887.2|184757.2|184890.2|184760.2|184893.7|184763.7|184887.2|184757.2|20
1722875370000|2024-08-05 16:29:30|184888|184758|184891.5|184761.5|184894.7|184764.7|184887.5|184757.5|15
1722875380000|2024-08-05 16:29:40|184889.7|184759.7|184883.2|184793.2|184905.6|184794.2|184874.1|184759.7|25
1722875390000|2024-08-05 16:29:50|184885.4|184795.4|184894.7|184804.7|184901|184811|184883.6|184793.6|25
1722875400000|2024-08-05 16:30:00|184894.1|184804.1|184890.3|184800.3|184898.6|184808.6|184887.6|184797.6|28
1722875410000|2024-08-05 16:30:10|184890.2|184800.2|184917.3|184827.3|184930.7|184840.7|184890.2|184800.2|29
1722875420000|2024-08-05 16:30:20|184917.4|184827.4|184910.2|184820.2|184917.4|184827.4|184905.1|184815.1|22
1722875430000|2024-08-05 16:30:30|184910.9|184820.9|184975|184885|184975|184885|184910.9|184820.9|27
1722875440000|2024-08-05 16:30:40|184968.5|184878.5|184945.8|184855.8|184968.5|184878.5|184945.4|184855.4|31
1722875450000|2024-08-05 16:30:50|184950.7|184860.7|184950.6|184860.6|184960.8|184870.8|184950.6|184860.6|15
1722875460000|2024-08-05 16:31:00|184951.6|184861.6|184873.3|184783.3|184958.4|184868.4|184858.8|184768.8|29
1722875470000|2024-08-05 16:31:10|184870.4|184780.4|184909.7|184819.7|184914.2|184824.2|184870.4|184780.4|31
1722875480000|2024-08-05 16:31:20|184909.2|184819.2|184927.1|184837.1|184928.3|184838.3|184904|184814|28
1722875490000|2024-08-05 16:31:30|184928.3|184838.3|184902.5|184812.5|184928.3|184838.3|184897|184807|30
1722875500000|2024-08-05 16:31:40|184901.6|184811.6|184909.4|184819.4|184915.2|184825.2|184898.3|184808.3|21
1722875510000|2024-08-05 16:31:50|184905|184815|184904.2|184814.2|184921.6|184831.6|184897.7|184807.7|31
1722875520000|2024-08-05 16:32:00|184901|184811|184904.2|184814.2|184918.9|184828.9|184895.7|184805.7|29
1722875530000|2024-08-05 16:32:10|184905.3|184815.3|184943.1|184813.1|184977.4|184847.4|184905.3|184803.6|33
1722875540000|2024-08-05 16:32:20|184945.2|184815.2|184945.8|184815.8|184947|184817|184938.2|184808.2|26
1722875550000|2024-08-05 16:32:30|184948.5|184818.5|184945.4|184815.4|184948.5|184818.5|184935.5|184805.5|23
1722875560000|2024-08-05 16:32:40|184946.6|184816.6|184937.4|184807.4|184947.7|184817.7|184925.8|184795.8|31
1722875570000|2024-08-05 16:32:50|184936.8|184806.8|184933.7|184803.7|184941.6|184811.6|184917.1|184787.1|26
1722875580000|2024-08-05 16:33:00|184933.6|184803.6|184924.4|184794.4|184934|184804|184905|184775|33
1722875590000|2024-08-05 16:33:10|184923.7|184793.7|184914.8|184784.8|184923.7|184793.7|184911.5|184781.5|30
1722875600000|2024-08-05 16:33:20|184905.2|184775.2|184923.2|184793.2|184923.2|184793.2|184901.6|184771.6|34
1722875610000|2024-08-05 16:33:30|184924.4|184794.4|184950.4|184820.4|184965.9|184835.9|184918.3|184788.3|30
1722875620000|2024-08-05 16:33:40|184954.5|184824.5|184959.8|184829.8|184964.8|184834.8|184939.9|184809.9|23
1722875630000|2024-08-05 16:33:50|184953.1|184823.1|184959.4|184829.4|184967.2|184837.2|184953.1|184823.1|28
1722875640000|2024-08-05 16:34:00|184954.5|184824.5|184952.4|184822.4|184962.6|184832.6|184952.4|184822.4|29
1722875650000|2024-08-05 16:34:10|184952.5|184822.5|184940.9|184850.9|184953.5|184854.1|184932|184818.1|22
1722875660000|2024-08-05 16:34:20|184940|184850|185011|184921|185011|184921|184940|184850|31
1722875670000|2024-08-05 16:34:30|185011.1|184921.1|185022.8|184932.8|185023.7|184933.7|185005.6|184915.6|29
1722875680000|2024-08-05 16:34:40|185023|184933|185016.7|184926.7|185023.1|184933.1|185003.8|184913.8|20
1722875690000|2024-08-05 16:34:50|185018.3|184928.3|185036.8|184946.8|185036.8|184946.8|185004.2|184914.2|36
1722875700000|2024-08-05 16:35:00|185045|184955|185056.5|184966.5|185063.8|184973.8|185035.1|184945.1|39
1722875710000|2024-08-05 16:35:10|185053|184963|185074.7|184984.7|185078.8|184988.8|185053|184963|29
1722875720000|2024-08-05 16:35:20|185071.8|184981.8|185056.7|184926.7|185074.1|184984.1|185037.7|184917.9|33
1722875730000|2024-08-05 16:35:30|185062.9|184932.9|185059.6|184929.6|185067.4|184937.4|185055.7|184925.7|28
1722875740000|2024-08-05 16:35:40|185061.3|184931.3|185060.7|184930.7|185076.3|184946.3|185050|184920|29
1722875750000|2024-08-05 16:35:50|185059.4|184929.4|185066.4|184936.4|185074.3|184944.3|185053.2|184923.2|28
1722875760000|2024-08-05 16:36:00|185060.2|184930.2|185058.3|184928.3|185069.5|184939.5|185049.1|184919.1|21
1722875770000|2024-08-05 16:36:10|185062.6|184932.6|185039.2|184909.2|185065.1|184935.1|185029.2|184899.2|26
1722875780000|2024-08-05 16:36:20|185043.2|184913.2|185058.2|184928.2|185060.2|184930.2|185032.3|184902.3|29
1722875790000|2024-08-05 16:36:30|185058|184928|185073.4|184943.4|185073.4|184943.4|185057.9|184927.9|21
1722875800000|2024-08-05 16:36:40|185074.4|184944.4|185083.7|184953.7|185084.1|184954.1|185074.4|184944.4|27
1722875810000|2024-08-05 16:36:50|185081.6|184951.6|185079.5|184949.5|185096.1|184966.1|185077.1|184947.1|22
1722875820000|2024-08-05 16:37:00|185079.9|184949.9|185079.7|184949.7|185080.4|184950.4|185076.4|184946.4|15
1722875830000|2024-08-05 16:37:10|185079.9|184949.9|185136.2|185006.2|185169|185039|185079.9|184949.9|34
1722875840000|2024-08-05 16:37:20|185135|185005|185114.7|184984.7|185135|185005|185111.7|184981.7|20
1722875850000|2024-08-05 16:37:30|185112.3|184982.3|185098.3|184968.3|185112.3|185003.1|185093.1|184965.3|29
1722875860000|2024-08-05 16:37:40|185098.2|184968.2|185100|184970|185104.6|184974.6|185095.1|184965.1|14
1722875870000|2024-08-05 16:37:50|185102.9|184972.9|185136.5|185006.5|185137.4|185007.4|185101.4|184971.4|20
1722875880000|2024-08-05 16:38:00|185138.2|185008.2|185170.5|185080.5|185183.7|185080.5|185138.2|185008.2|32
1722875890000|2024-08-05 16:38:10|185168.3|185078.3|185184.6|185094.6|185191.5|185094.6|185164.2|185061.5|26
1722875900000|2024-08-05 16:38:20|185177.5|185087.5|185190.8|185100.8|185190.8|185100.8|185176.9|185086.9|24
1722875910000|2024-08-05 16:38:30|185191|185101|185184.8|185094.8|185191|185101|185170.8|185080.8|25
1722875920000|2024-08-05 16:38:40|185184.7|185094.7|185188.2|185098.2|185190.8|185100.8|185184.7|185094.7|13
1722875930000|2024-08-05 16:38:50|185187.5|185097.5|185188.7|185098.7|185189.1|185099.1|185182.6|185092.6|24
1722875940000|2024-08-05 16:39:00|185189.7|185099.7|185220|185090|185249.2|185119.2|185189.7|185087.5|26
1722875950000|2024-08-05 16:39:10|185216.8|185086.8|185214|185084|185220.6|185090.6|185211.6|185081.6|24
1722875960000|2024-08-05 16:39:20|185212.6|185082.6|185204.1|185074.1|185212.6|185082.6|185151|185021|31
1722875970000|2024-08-05 16:39:30|185205|185075|185200.8|185070.8|185216.9|185086.9|185195.8|185065.8|26
1722875980000|2024-08-05 16:39:40|185199.4|185069.4|185166.6|185036.6|185203.9|185073.9|185166.6|185036.6|36
1722875990000|2024-08-05 16:39:50|185166.5|185036.5|185155.9|185025.9|185174.1|185044.1|185153.8|185023.8|28
1722876000000|2024-08-05 16:40:00|185151.9|185021.9|185127.3|184997.3|185167.2|185037.2|185127.3|184997.3|29
1722876010000|2024-08-05 16:40:10|185126.7|184996.7|185115.2|184985.2|185130|185000|185092.2|184962.2|31
1722876020000|2024-08-05 16:40:20|185115.4|184985.4|185114.2|184984.2|185115.4|184985.4|185109.7|184979.7|21
1722876030000|2024-08-05 16:40:30|185111.5|184981.5|185101.5|184971.5|185147.8|185017.8|185087.1|184969.5|34
1722876040000|2024-08-05 16:40:40|185103.5|184973.5|185085.9|184955.9|185103.5|184973.5|185060.6|184930.6|33
1722876050000|2024-08-05 16:40:50|185085.7|184955.7|185090.3|184960.3|185093.4|184963.4|185071.3|184941.3|26
1722876060000|2024-08-05 16:41:00|185090.1|184960.1|185113.3|184983.3|185113.6|184983.6|185090.1|184960.1|22
1722876070000|2024-08-05 16:41:10|185106.1|184976.1|185127.4|184997.4|185138.8|185008.8|185067.4|184937.4|25
1722876080000|2024-08-05 16:41:20|185136.6|185006.6|185148.8|185018.8|185181.9|185051.9|185131.9|185001.9|35
1722876090000|2024-08-05 16:41:30|185158.1|185028.1|185149.2|185019.2|185160.2|185030.2|185147.2|185017.2|22
1722876100000|2024-08-05 16:41:40|185157.4|185027.4|185165.7|185035.7|185175.2|185045.2|185149.3|185019.3|29
1722876110000|2024-08-05 16:41:50|185165.1|185035.1|185166.7|185036.7|185167|185037|185164.1|185034.1|19
1722876120000|2024-08-05 16:42:00|185166.1|185036.1|185169.2|185039.2|185171.2|185041.2|185165.2|185035.2|26
1722876130000|2024-08-05 16:42:10|185165|185035|185164|185034|185180|185050|185163|185033|21
1722876140000|2024-08-05 16:42:20|185163.5|185033.5|185203.4|185073.4|185203.4|185073.4|185137|185007|26
1722876150000|2024-08-05 16:42:30|185207.2|185077.2|185213.2|185083.2|185213.8|185083.8|185206|185076|14
1722876160000|2024-08-05 16:42:40|185212.9|185082.9|185225.5|185095.5|185230.2|185100.2|185212.5|185082.5|17
1722876170000|2024-08-05 16:42:50|185223|185093|185208.5|185078.5|185235.1|185105.1|185206.6|185076.6|24
1722876180000|2024-08-05 16:43:00|185199.3|185069.3|185233.9|185103.9|185239.3|185109.3|185199.3|185069.3|27
1722876190000|2024-08-05 16:43:10|185233.8|185103.8|185257.3|185127.3|185259|185129|185230.5|185100.5|30
1722876200000|2024-08-05 16:43:20|185257.5|185127.5|185238.1|185108.1|185264.8|185134.8|185238.1|185108.1|30
1722876210000|2024-08-05 16:43:30|185239.4|185109.4|185240.5|185110.5|185241.3|185111.3|185228.4|185098.4|24
1722876220000|2024-08-05 16:43:40|185240.7|185110.7|185267.7|185137.7|185270.8|185140.8|185237.9|185107.9|31
1722876230000|2024-08-05 16:43:50|185267.6|185137.6|185288|185158|185288|185158|185261.5|185131.5|21
1722876240000|2024-08-05 16:44:00|185289.3|185159.3|185322.5|185192.5|185324.2|185194.2|185282.4|185152.4|30
1722876250000|2024-08-05 16:44:10|185324.1|185194.1|185302.6|185172.6|185326.6|185196.6|185290.3|185160.3|24
1722876260000|2024-08-05 16:44:20|185303.4|185173.4|185260.9|185130.9|185303.4|185173.4|185259.1|185129.1|20
1722876270000|2024-08-05 16:44:30|185261|185131|185284.8|185154.8|185286.2|185156.2|185242.6|185112.6|21
1722876280000|2024-08-05 16:44:40|185284.4|185154.4|185259|185129|185284.4|185154.4|185254.8|185124.8|26
1722876290000|2024-08-05 16:44:50|185258.6|185128.6|185257.6|185127.6|185260.7|185130.7|185254.7|185124.7|28
1722876300000|2024-08-05 16:45:00|185258.2|185128.2|185256.5|185126.5|185263|185133|185243.1|185113.1|26
1722876310000|2024-08-05 16:45:10|185253.5|185123.5|185240.1|185110.1|185258.9|185128.9|185237|185107|23
1722876320000|2024-08-05 16:45:20|185239.7|185109.7|185321.7|185191.7|185329.7|185199.7|185239|185109|27
1722876330000|2024-08-05 16:45:30|185318.6|185188.6|185386.4|185256.4|185388.5|185258.5|185318.6|185188.6|31
1722876340000|2024-08-05 16:45:40|185389.1|185259.1|185292.9|185162.9|185389.1|185259.1|185290.5|185160.5|36
1722876350000|2024-08-05 16:45:50|185294.4|185164.4|185293.6|185163.6|185304.1|185174.1|185285.5|185155.5|22
1722876360000|2024-08-05 16:46:00|185285.2|185155.2|185294.3|185164.3|185309.1|185179.1|185285|185155|25
1722876370000|2024-08-05 16:46:10|185295.8|185165.8|185290.9|185160.9|185298|185168|185290|185160|18
1722876380000|2024-08-05 16:46:20|185284.1|185154.1|185299.2|185169.2|185302.2|185172.2|185282.6|185152.6|22
1722876390000|2024-08-05 16:46:30|185298.3|185168.3|185312.2|185182.2|185315.1|185185.1|185294.9|185164.9|24
1722876400000|2024-08-05 16:46:40|185313.5|185183.5|185305.7|185175.7|185316.5|185186.5|185305.6|185175.6|25
1722876410000|2024-08-05 16:46:50|185306|185176|185314.5|185184.5|185316.6|185186.6|185303.3|185173.3|21
1722876420000|2024-08-05 16:47:00|185314.4|185184.4|185300.8|185170.8|185315.6|185185.6|185300.3|185170.3|24
1722876430000|2024-08-05 16:47:10|185300.7|185170.7|185294.6|185164.6|185300.7|185170.7|185289.8|185159.8|14
1722876440000|2024-08-05 16:47:20|185296|185166|185323.7|185193.7|185326.3|185196.3|185296|185166|13
1722876450000|2024-08-05 16:47:30|185325|185195|185331.3|185201.3|185332.3|185202.3|185325|185195|15
1722876460000|2024-08-05 16:47:40|185333.8|185203.8|185280.9|185150.9|185334|185204|185280.9|185150.9|25
1722876470000|2024-08-05 16:47:50|185280.4|185150.4|185233.4|185103.4|185280.4|185150.4|185228.7|185098.7|23
1722876480000|2024-08-05 16:48:00|185229.7|185099.7|185267|185137|185290.2|185160.2|185225.5|185095.5|30
1722876490000|2024-08-05 16:48:10|185265.9|185135.9|185264.7|185134.7|185277.4|185147.4|185262.9|185132.9|15
1722876500000|2024-08-05 16:48:20|185267.5|185137.5|185257.2|185127.2|185268.7|185138.7|185254|185124|19
1722876510000|2024-08-05 16:48:30|185255.7|185125.7|185206.5|185076.5|185255.7|185125.7|185190.4|185060.4|36
1722876520000|2024-08-05 16:48:40|185206.2|185076.2|185213.4|185083.4|185213.8|185083.8|185206.2|185076.2|5
1722876530000|2024-08-05 16:48:50|185212.7|185082.7|185230.3|185100.3|185237.1|185107.1|185193.8|185063.8|24
1722876540000|2024-08-05 16:49:00|185229.8|185099.8|185227.4|185097.4|185242.7|185112.7|185213.6|185083.6|28
1722876550000|2024-08-05 16:49:10|185223.7|185093.7|185213|185083|185230.5|185100.5|185213|185083|19
1722876560000|2024-08-05 16:49:20|185213.1|185083.1|185222.8|185092.8|185226.7|185096.7|185207.3|185077.3|29
1722876570000|2024-08-05 16:49:30|185223.2|185093.2|185195.3|185065.3|185226.8|185096.8|185195.3|185065.3|14
1722876580000|2024-08-05 16:49:40|185196.9|185066.9|185183.4|185053.4|185197.2|185067.2|185183.4|185053.4|18
1722876590000|2024-08-05 16:49:50|185185|185055|185191|185061|185196.7|185066.7|185170.9|185040.9|21
1722876600000|2024-08-05 16:50:00|185189.5|185059.5|185183.8|185053.8|185189.5|185059.5|185152.2|185022.2|29
1722876610000|2024-08-05 16:50:10|185183.7|185053.7|185220|185090|185228|185098|185182|185052|34
1722876620000|2024-08-05 16:50:20|185217.4|185087.4|185228.8|185098.8|185235.2|185105.2|185217.4|185087.4|24
1722876630000|2024-08-05 16:50:30|185228|185098|185223.7|185093.7|185255.7|185125.7|185218.1|185088.1|26
1722876640000|2024-08-05 16:50:40|185220|185090|185212.2|185082.2|185220.5|185090.5|185207.6|185077.6|27
1722876650000|2024-08-05 16:50:50|185212.5|185082.5|185210.9|185080.9|185213.6|185083.6|185206.3|185076.3|25
1722876660000|2024-08-05 16:51:00|185213.9|185083.9|185225.9|185095.9|185242.5|185112.5|185198.8|185068.8|32
1722876670000|2024-08-05 16:51:10|185226.5|185096.5|185215.3|185085.3|185232.5|185102.5|185212.1|185082.1|32
1722876680000|2024-08-05 16:51:20|185215.1|185085.1|185213.5|185083.5|185218.8|185088.8|185211.8|185081.8|22
1722876690000|2024-08-05 16:51:30|185214.8|185084.8|185223.8|185093.8|185228|185098|185214.8|185084.8|25
1722876700000|2024-08-05 16:51:40|185220.8|185090.8|185209.2|185079.2|185245.7|185115.7|185201.3|185071.3|28
1722876710000|2024-08-05 16:51:50|185210.2|185080.2|185204.1|185074.1|185210.9|185080.9|185198.2|185068.2|18
1722876720000|2024-08-05 16:52:00|185209.8|185079.8|185209.8|185079.8|185212.8|185082.8|185208.9|185078.9|23
1722876730000|2024-08-05 16:52:10|185211.1|185081.1|185309.9|185179.9|185320.6|185190.6|185211.1|185081.1|27
1722876740000|2024-08-05 16:52:20|185308.6|185178.6|185274.8|185144.8|185308.6|185178.6|185272.1|185142.1|28
1722876750000|2024-08-05 16:52:30|185278.1|185148.1|185277.9|185147.9|185288.5|185158.5|185277.1|185147.1|15
1722876760000|2024-08-05 16:52:40|185279|185149|185277.7|185147.7|185290.7|185160.7|185269.8|185139.8|30
1722876770000|2024-08-05 16:52:50|185278.9|185148.9|185269.1|185139.1|185283.8|185153.8|185269.1|185139.1|17
1722876780000|2024-08-05 16:53:00|185260.1|185130.1|185225.3|185095.3|185260.1|185130.1|185218.2|185088.2|31
1722876790000|2024-08-05 16:53:10|185225.4|185095.4|185224.7|185094.7|185225.5|185095.5|185215.9|185085.9|26
1722876800000|2024-08-05 16:53:20|185223|185093|185261.3|185131.3|185272.6|185142.6|185213.4|185083.4|24
1722876810000|2024-08-05 16:53:30|185261.2|185131.2|185258.9|185128.9|185261.2|185131.2|185249.4|185119.4|27
1722876820000|2024-08-05 16:53:40|185257.9|185127.9|185316.2|185186.2|185316.2|185186.2|185257.5|185127.5|20
1722876830000|2024-08-05 16:53:50|185319|185189|185289.8|185159.8|185326.9|185196.9|185289.1|185159.1|31
1722876840000|2024-08-05 16:54:00|185297.3|185167.3|185301.5|185171.5|185304.6|185174.6|185289.5|185159.5|31
1722876850000|2024-08-05 16:54:10|185304.6|185174.6|185322.6|185192.6|185322.6|185192.6|185301.9|185171.9|24
1722876860000|2024-08-05 16:54:20|185322.3|185192.3|185331.6|185201.6|185347.3|185217.3|185321.7|185191.7|12
1722876870000|2024-08-05 16:54:30|185331.9|185201.9|185344.2|185214.2|185348.9|185218.9|185315.8|185185.8|25
1722876880000|2024-08-05 16:54:40|185343.8|185213.8|185350.2|185220.2|185350.2|185220.2|185317.4|185187.4|30
1722876890000|2024-08-05 16:54:50|185352.2|185222.2|185378.1|185248.1|185378.1|185248.1|185348.6|185218.6|30
1722876900000|2024-08-05 16:55:00|185379.1|185249.1|185386.8|185256.8|185418.8|185288.8|185378.2|185248.2|37
1722876910000|2024-08-05 16:55:10|185391.1|185261.1|185400.7|185270.7|185408.5|185278.5|185376.8|185246.8|28
1722876920000|2024-08-05 16:55:20|185403.6|185273.6|185419|185289|185419|185289|185403.3|185273.3|30
1722876930000|2024-08-05 16:55:30|185419.4|185289.4|185395.4|185265.4|185427|185297|185389.6|185259.6|26
1722876940000|2024-08-05 16:55:40|185399.5|185269.5|185420.9|185290.9|185424.6|185294.6|185390|185260|27
1722876950000|2024-08-05 16:55:50|185416.6|185286.6|185424.9|185294.9|185433.3|185303.3|185410.5|185280.5|18
1722876960000|2024-08-05 16:56:00|185424.8|185294.8|185411.6|185281.6|185432.7|185302.7|185410.8|185280.8|25
1722876970000|2024-08-05 16:56:10|185415.2|185285.2|185396.5|185266.5|185415.4|185285.4|185381.1|185251.1|21
1722876980000|2024-08-05 16:56:20|185397.5|185267.5|185405.7|185275.7|185405.9|185275.9|185394.9|185264.9|18
1722876990000|2024-08-05 16:56:30|185405.9|185275.9|185409.6|185279.6|185431.9|185301.9|185404.7|185274.7|28
1722877000000|2024-08-05 16:56:40|185409|185279|185407.4|185277.4|185421.9|185291.9|185407.4|185277.4|25
1722877010000|2024-08-05 16:56:50|185408|185278|185423.1|185293.1|185430|185300|185407|185277|25
1722877020000|2024-08-05 16:57:00|185423.3|185293.3|185428.8|185298.8|185431|185301|185420.3|185290.3|23
1722877030000|2024-08-05 16:57:10|185428.6|185298.6|185421.8|185291.8|185429.7|185299.7|185407.4|185277.4|24
1722877040000|2024-08-05 16:57:20|185422|185292|185419.5|185289.5|185422.4|185292.4|185407.1|185277.1|25
1722877050000|2024-08-05 16:57:30|185414.8|185284.8|185416.1|185286.1|185426.6|185296.6|185414.8|185284.8|20
1722877060000|2024-08-05 16:57:40|185417.2|185287.2|185422.1|185292.1|185425.1|185295.1|185412.7|185282.7|25
1722877070000|2024-08-05 16:57:50|185421.9|185291.9|185421.1|185291.1|185423.7|185293.7|185401.5|185271.5|28
1722877080000|2024-08-05 16:58:00|185421.2|185291.2|185406.3|185276.3|185421.2|185291.2|185406.2|185276.2|17
1722877090000|2024-08-05 16:58:10|185405.4|185275.4|185398.7|185268.7|185405.4|185275.4|185384.3|185254.3|26
1722877100000|2024-08-05 16:58:20|185399.3|185269.3|185395.9|185265.9|185399.3|185269.3|185387.3|185257.3|27
1722877110000|2024-08-05 16:58:30|185396.3|185266.3|185389.4|185259.4|185400.4|185270.4|185381.8|185251.8|20
1722877120000|2024-08-05 16:58:40|185390.7|185260.7|185392.7|185262.7|185393.4|185263.4|185386.3|185256.3|17
1722877130000|2024-08-05 16:58:50|185392.5|185262.5|185395.6|185265.6|185396.4|185266.4|185385.8|185255.8|22
1722877140000|2024-08-05 16:59:00|185396.7|185266.7|185345.8|185215.8|185406.8|185276.8|185339.2|185209.2|33
1722877150000|2024-08-05 16:59:10|185345.1|185215.1|185345.6|185215.6|185355|185225|185344.9|185214.9|21
1722877160000|2024-08-05 16:59:20|185347.9|185217.9|185299.1|185169.1|185349.9|185219.9|185297|185167|26
1722877170000|2024-08-05 16:59:30|185310.2|185180.2|185295.9|185165.9|185311.8|185181.8|185289.4|185159.4|23
1722877180000|2024-08-05 16:59:40|185295.5|185165.5|185313.1|185183.1|185313.8|185183.8|185295.3|185165.3|25
1722877190000|2024-08-05 16:59:50|185313.2|185183.2|185341.8|185211.8|185342.7|185212.7|185312.9|185182.9|23
1722877200000|2024-08-05 17:00:00|185343.5|185213.5|185296.4|185166.4|185349.4|185219.4|185290|185160|30
1722877210000|2024-08-05 17:00:10|185300.2|185170.2|185304|185174|185311.5|185181.5|185297.2|185167.2|23
1722877220000|2024-08-05 17:00:20|185297|185167|185282.8|185152.8|185303.9|185173.9|185280.1|185150.1|31
1722877230000|2024-08-05 17:00:30|185280.1|185150.1|185275.7|185145.7|185283.8|185153.8|185275.5|185145.5|21
1722877240000|2024-08-05 17:00:40|185276.9|185146.9|185302.9|185172.9|185305.9|185175.9|185275.6|185145.6|31
1722877250000|2024-08-05 17:00:50|185295.8|185165.8|185289.5|185159.5|185295.8|185165.8|185279.8|185149.8|21
1722877260000|2024-08-05 17:01:00|185290.3|185160.3|185280.4|185150.4|185294.8|185164.8|185276.1|185146.1|29
1722877270000|2024-08-05 17:01:10|185279.6|185149.6|185280.7|185150.7|185284.5|185154.5|185277.3|185147.3|21
1722877280000|2024-08-05 17:01:20|185266.9|185136.9|185253.2|185123.2|185276.6|185146.6|185251.4|185121.4|26
1722877290000|2024-08-05 17:01:30|185249|185119|185251.3|185121.3|185252|185122|185243.5|185113.5|29
1722877300000|2024-08-05 17:01:40|185251.5|185121.5|185249.6|185119.6|185264.8|185134.8|185246|185116|28
1722877310000|2024-08-05 17:01:50|185249.8|185119.8|185259.1|185129.1|185272.2|185142.2|185249.8|185119.8|21
1722877320000|2024-08-05 17:02:00|185256.8|185126.8|185230.3|185100.3|185256.8|185126.8|185229.2|185099.2|23
1722877330000|2024-08-05 17:02:10|185233.7|185103.7|185251.9|185121.9|185251.9|185121.9|185231.4|185101.4|14
1722877340000|2024-08-05 17:02:20|185252.1|185122.1|185240|185110|185252.3|185122.3|185234.1|185104.1|22
1722877350000|2024-08-05 17:02:30|185239|185109|185241.9|185111.9|185246.6|185116.6|185237.6|185107.6|17
1722877360000|2024-08-05 17:02:40|185242|185112|185254.6|185124.6|185263.5|185133.5|185242|185112|23
1722877370000|2024-08-05 17:02:50|185253.3|185123.3|185253.1|185123.1|185273.4|185143.4|185252|185122|19
1722877380000|2024-08-05 17:03:00|185253.7|185123.7|185256.1|185126.1|185264|185134|185253.7|185123.7|21
1722877390000|2024-08-05 17:03:10|185255.9|185125.9|185243|185113|185258.2|185128.2|185243|185113|17
1722877400000|2024-08-05 17:03:20|185242|185112|185289.7|185159.7|185290.6|185160.6|185237.2|185107.2|29
1722877410000|2024-08-05 17:03:30|185289.5|185159.5|185361.8|185231.8|185363.8|185233.8|185287.9|185157.9|22
1722877420000|2024-08-05 17:03:40|185361.7|185231.7|185332.4|185202.4|185361.7|185231.7|185327|185197|27
1722877430000|2024-08-05 17:03:50|185333.5|185203.5|185368.4|185238.4|185368.4|185238.4|185331.5|185201.5|14
1722877440000|2024-08-05 17:04:00|185368.5|185238.5|185387.8|185257.8|185390.3|185260.3|185368.4|185238.4|27
1722877450000|2024-08-05 17:04:10|185388.7|185258.7|185358.9|185228.9|185390.5|185260.5|185358.2|185228.2|28
1722877460000|2024-08-05 17:04:20|185360.4|185230.4|185362.1|185232.1|185365.4|185235.4|185357.5|185227.5|24
1722877470000|2024-08-05 17:04:30|185363.6|185233.6|185377.6|185247.6|185377.6|185247.6|185363.6|185233.6|23
1722877480000|2024-08-05 17:04:40|185379.9|185249.9|185344.4|185214.4|185386|185256|185344.4|185214.4|23
1722877490000|2024-08-05 17:04:50|185345.7|185215.7|185344.8|185214.8|185350.3|185220.3|185342.4|185212.4|18
1722877500000|2024-08-05 17:05:00|185344.7|185214.7|185336.6|185206.6|185344.7|185214.7|185331.3|185201.3|21
1722877510000|2024-08-05 17:05:10|185335.1|185205.1|185336.8|185206.8|185351.6|185221.6|185334.1|185204.1|25
1722877520000|2024-08-05 17:05:20|185332.2|185202.2|185327.5|185197.5|185332.2|185202.2|185313.6|185183.6|26
1722877530000|2024-08-05 17:05:30|185325.1|185195.1|185332.8|185202.8|185332.8|185202.8|185319.3|185189.3|23
1722877540000|2024-08-05 17:05:40|185332.1|185202.1|185323.5|185193.5|185332.3|185202.3|185322|185192|21
1722877550000|2024-08-05 17:05:50|185323.8|185193.8|185330.8|185200.8|185339.9|185209.9|185323.8|185193.8|16
1722877560000|2024-08-05 17:06:00|185331|185201|185308|185178|185331.6|185201.6|185308|185178|17
1722877570000|2024-08-05 17:06:10|185309|185179|185325.2|185195.2|185325.9|185195.9|185307.8|185177.8|23
1722877580000|2024-08-05 17:06:20|185324.3|185194.3|185324.7|185194.7|185324.7|185194.7|185313.5|185183.5|13
1722877590000|2024-08-05 17:06:30|185323.6|185193.6|185350.2|185220.2|185350.6|185220.6|185320.4|185190.4|18
1722877600000|2024-08-05 17:06:40|185350.1|185220.1|185330.4|185200.4|185350.1|185220.1|185327.6|185197.6|19
1722877610000|2024-08-05 17:06:50|185328.2|185198.2|185340.1|185210.1|185347.5|185217.5|185328.2|185198.2|30
1722877620000|2024-08-05 17:07:00|185333.9|185203.9|185324.7|185194.7|185334.1|185204.1|185319.2|185189.2|24
1722877630000|2024-08-05 17:07:10|185329.3|185199.3|185318.2|185188.2|185329.4|185199.4|185315.7|185185.7|15
1722877640000|2024-08-05 17:07:20|185317.4|185187.4|185310.7|185180.7|185322.2|185192.2|185310.7|185180.7|16
1722877650000|2024-08-05 17:07:30|185310.6|185180.6|185308.8|185178.8|185310.6|185180.6|185308.4|185178.4|13
1722877660000|2024-08-05 17:07:40|185308.9|185178.9|185309.4|185179.4|185312.6|185182.6|185298.9|185168.9|26
1722877670000|2024-08-05 17:07:50|185309.5|185179.5|185252.2|185122.2|185311.1|185181.1|185251.1|185121.1|22
1722877680000|2024-08-05 17:08:00|185254.5|185124.5|185221.9|185091.9|185254.5|185124.5|185215|185085|18
1722877690000|2024-08-05 17:08:10|185220.9|185090.9|185231.7|185101.7|185241.4|185111.4|185220.9|185090.9|25
1722877700000|2024-08-05 17:08:20|185231.4|185101.4|185240.4|185110.4|185241.2|185111.2|185231.4|185101.4|16
1722877710000|2024-08-05 17:08:30|185254.9|185124.9|185234.3|185104.3|185254.9|185124.9|185234.3|185104.3|24
1722877720000|2024-08-05 17:08:40|185236|185106|185245.7|185115.7|185246.1|185116.1|185225.3|185095.3|21
1722877730000|2024-08-05 17:08:50|185244.8|185114.8|185228|185098|185244.8|185114.8|185225.4|185095.4|25
1722877740000|2024-08-05 17:09:00|185227.8|185097.8|185222|185092|185228.9|185098.9|185212.3|185082.3|27
1722877750000|2024-08-05 17:09:10|185217|185087|185229.9|185099.9|185230.6|185100.6|185215.3|185085.3|21
1722877760000|2024-08-05 17:09:20|185229|185099|185235.4|185105.4|185239.2|185109.2|185224.1|185094.1|19
1722877770000|2024-08-05 17:09:30|185237.5|185107.5|185225.1|185095.1|185237.5|185107.5|185222.3|185092.3|25
1722877780000|2024-08-05 17:09:40|185224.5|185094.5|185233.3|185103.3|185234.8|185104.8|185217.1|185087.1|25
1722877790000|2024-08-05 17:09:50|185233.1|185103.1|185239.5|185109.5|185243.1|185113.1|185232.9|185102.9|26
1722877800000|2024-08-05 17:10:00|185236.1|185106.1|185255.6|185125.6|185255.6|185125.6|185181.7|185051.7|32
1722877810000|2024-08-05 17:10:10|185256.4|185126.4|185247.8|185117.8|185259.1|185129.1|185247.6|185117.6|18
1722877820000|2024-08-05 17:10:20|185246.2|185116.2|185232|185102|185246.2|185116.2|185229.9|185099.9|22
1722877830000|2024-08-05 17:10:30|185231.8|185101.8|185228.7|185098.7|185239.7|185109.7|185225.5|185095.5|22
1722877840000|2024-08-05 17:10:40|185229|185099|185212|185082|185230.2|185100.2|185211.6|185081.6|24
1722877850000|2024-08-05 17:10:50|185212.1|185082.1|185242.7|185112.7|185246.4|185116.4|185208.4|185078.4|28
1722877860000|2024-08-05 17:11:00|185244.6|185114.6|185263.6|185133.6|185267.1|185137.1|185244.3|185114.3|27
1722877870000|2024-08-05 17:11:10|185263.3|185133.3|185256.9|185126.9|185263.3|185133.3|185248.4|185118.4|22
1722877880000|2024-08-05 17:11:20|185256.4|185126.4|185236.7|185106.7|185281.2|185151.2|185232.6|185102.6|25
1722877890000|2024-08-05 17:11:30|185236.6|185106.6|185219.5|185089.5|185236.6|185106.6|185211.9|185081.9|24
1722877900000|2024-08-05 17:11:40|185219.6|185089.6|185222.3|185092.3|185229.6|185099.6|185218.2|185088.2|25
1722877910000|2024-08-05 17:11:50|185221.8|185091.8|185218|185088|185237.1|185107.1|185217.5|185087.5|23
1722877920000|2024-08-05 17:12:00|185217.9|185087.9|185229.8|185099.8|185235.7|185105.7|185215.5|185085.5|21
1722877930000|2024-08-05 17:12:10|185223.3|185093.3|185218.6|185088.6|185224.8|185094.8|185214.2|185084.2|19
1722877940000|2024-08-05 17:12:20|185218.5|185088.5|185264.9|185134.9|185267|185137|185218.3|185088.3|21
1722877950000|2024-08-05 17:12:30|185264.8|185134.8|185257.1|185127.1|185264.8|185134.8|185255.5|185125.5|19
1722877960000|2024-08-05 17:12:40|185257.2|185127.2|185262.7|185132.7|185266.7|185136.7|185256.9|185126.9|19
1722877970000|2024-08-05 17:12:50|185263|185133|185252.8|185122.8|185274|185144|185225.2|185095.2|26
1722877980000|2024-08-05 17:13:00|185252.6|185122.6|185261.3|185131.3|185263.2|185133.2|185243.5|185113.5|23
1722877990000|2024-08-05 17:13:10|185257.7|185127.7|185263.5|185133.5|185263.5|185133.5|185246.2|185116.2|24
1722878000000|2024-08-05 17:13:20|185263.2|185133.2|185261.8|185131.8|185263.2|185133.2|185246.6|185116.6|22
1722878010000|2024-08-05 17:13:30|185261.3|185131.3|185268.4|185138.4|185268.4|185138.4|185245.1|185115.1|15
1722878020000|2024-08-05 17:13:40|185269.8|185139.8|185271.9|185141.9|185273.2|185143.2|185267.8|185137.8|14
1722878030000|2024-08-05 17:13:50|185272.4|185142.4|185301.7|185171.7|185302.6|185172.6|185272.4|185142.4|21
1722878040000|2024-08-05 17:14:00|185300.8|185170.8|185317.1|185187.1|185321.1|185191.1|185300.8|185170.8|23
1722878050000|2024-08-05 17:14:10|185308.7|185178.7|185281.9|185151.9|185308.7|185178.7|185281.9|185151.9|19
1722878060000|2024-08-05 17:14:20|185280.5|185150.5|185281.5|185151.5|185281.5|185151.5|185271.3|185141.3|19
1722878070000|2024-08-05 17:14:30|185279.9|185149.9|185266.3|185136.3|185282.2|185152.2|185266.3|185136.3|14
1722878080000|2024-08-05 17:14:40|185267.3|185137.3|185245.7|185115.7|185267.3|185137.3|185245.7|185115.7|22
1722878090000|2024-08-05 17:14:50|185245.8|185115.8|185235.9|185105.9|185257.5|185127.5|185235.9|185105.9|24
1722878100000|2024-08-05 17:15:00|185239.5|185109.5|185203|185073|185239.6|185109.6|185203|185073|23
1722878110000|2024-08-05 17:15:10|185204|185074|185171.2|185041.2|185208.8|185078.8|185170.1|185040.1|24
1722878120000|2024-08-05 17:15:20|185169.6|185039.6|185151.6|185021.6|185169.6|185039.6|185146.2|185016.2|23
1722878130000|2024-08-05 17:15:30|185155.1|185025.1|185168.9|185038.9|185171.1|185041.1|185142.4|185012.4|24
1722878140000|2024-08-05 17:15:40|185169|185039|185177.8|185047.8|185180.9|185050.9|185166.5|185036.5|21
1722878150000|2024-08-05 17:15:50|185178.2|185048.2|185185.9|185055.9|185186.5|185056.5|185176.6|185046.6|20
1722878160000|2024-08-05 17:16:00|185186|185056|185249.8|185119.8|185249.8|185119.8|185186|185056|17
1722878170000|2024-08-05 17:16:10|185248.7|185118.7|185260.4|185130.4|185260.4|185130.4|185247.7|185117.7|18
1722878180000|2024-08-05 17:16:20|185257.6|185127.6|185238.9|185108.9|185260.3|185130.3|185235.7|185105.7|26
1722878190000|2024-08-05 17:16:30|185239.5|185109.5|185237.4|185107.4|185259.4|185129.4|185237.4|185107.4|22
1722878200000|2024-08-05 17:16:40|185241.1|185111.1|185246.2|185116.2|185258.9|185128.9|185235|185105|25
1722878210000|2024-08-05 17:16:50|185244.8|185114.8|185244|185114|185261|185131|185243.6|185113.6|25
1722878220000|2024-08-05 17:17:00|185243.8|185113.8|185239.2|185109.2|185257.2|185127.2|185234.2|185104.2|30
1722878230000|2024-08-05 17:17:10|185241|185111|185243.3|185113.3|185247.3|185117.3|185234.2|185104.2|25
1722878240000|2024-08-05 17:17:20|185240.2|185110.2|185227.9|185097.9|185258.2|185128.2|185224.7|185094.7|19
1722878250000|2024-08-05 17:17:30|185227.2|185097.2|185222.5|185092.5|185227.8|185097.8|185193.4|185063.4|24
1722878260000|2024-08-05 17:17:40|185223.9|185093.9|185245|185115|185245|185115|185220.6|185090.6|26
1722878270000|2024-08-05 17:17:50|185247.6|185117.6|185251.1|185121.1|185255.3|185125.3|185241.5|185111.5|26
1722878280000|2024-08-05 17:18:00|185249.8|185119.8|185236.6|185106.6|185251.1|185121.1|185235.5|185105.5|24
1722878290000|2024-08-05 17:18:10|185234.6|185104.6|185222.3|185092.3|185237.9|185107.9|185222.3|185092.3|17
1722878300000|2024-08-05 17:18:20|185223|185093|185207.4|185077.4|185223|185093|185206.5|185076.5|29
1722878310000|2024-08-05 17:18:30|185205.7|185075.7|185232.9|185102.9|185232.9|185102.9|185205.7|185075.7|24
1722878320000|2024-08-05 17:18:40|185233|185103|185230.4|185100.4|185251.9|185121.9|185228.7|185098.7|23
1722878330000|2024-08-05 17:18:50|185229.1|185099.1|185229.1|185099.1|185232.5|185102.5|185229|185099|20
1722878340000|2024-08-05 17:19:00|185229.2|185099.2|185258.5|185128.5|185261|185131|185229.2|185099.2|22
1722878350000|2024-08-05 17:19:10|185259.4|185129.4|185250.2|185120.2|185264.8|185134.8|185246.7|185116.7|22
1722878360000|2024-08-05 17:19:20|185256.1|185126.1|185260.6|185130.6|185260.6|185130.6|185255.7|185125.7|15
1722878370000|2024-08-05 17:19:30|185260.7|185130.7|185259.4|185129.4|185266.5|185136.5|185248.5|185118.5|23
1722878380000|2024-08-05 17:19:40|185259.6|185129.6|185247.8|185117.8|185260.4|185130.4|185247.8|185117.8|20
1722878390000|2024-08-05 17:19:50|185244.6|185114.6|185270.7|185140.7|185276|185146|185244.6|185114.6|18
1722878400000|2024-08-05 17:20:00|185272.3|185142.3|185264.8|185134.8|185297.6|185167.6|185264.8|185134.8|31
1722878410000|2024-08-05 17:20:10|185264.5|185134.5|185247.5|185117.5|185267.2|185137.2|185247|185117|22
1722878420000|2024-08-05 17:20:20|185246.2|185116.2|185247.2|185117.2|185259.9|185129.9|185237.6|185107.6|30
1722878430000|2024-08-05 17:20:30|185251.4|185121.4|185259.3|185129.3|185267.4|185137.4|185249.6|185119.6|29
1722878440000|2024-08-05 17:20:40|185258|185128|185276.9|185146.9|185279.9|185149.9|185258|185128|30
1722878450000|2024-08-05 17:20:50|185278.2|185148.2|185277.5|185147.5|185286.6|185156.6|185277.5|185147.5|19
1722878460000|2024-08-05 17:21:00|185277.4|185147.4|185294.3|185164.3|185294.5|185164.5|185276.6|185146.6|21
1722878470000|2024-08-05 17:21:10|185294.4|185164.4|185292.8|185162.8|185296.5|185166.5|185279.3|185149.3|17
1722878480000|2024-08-05 17:21:20|185289|185159|185292.5|185162.5|185297.3|185167.3|185287.7|185157.7|24
1722878490000|2024-08-05 17:21:30|185265.1|185135.1|185226.3|185096.3|185268|185138|185226.3|185096.3|26
1722878500000|2024-08-05 17:21:40|185226.1|185096.1|185223.8|185093.8|185226.1|185096.1|185215.6|185085.6|23
1722878510000|2024-08-05 17:21:50|185227.8|185097.8|185229.8|185099.8|185229.8|185099.8|185218.2|185088.2|24
1722878520000|2024-08-05 17:22:00|185231.4|185101.4|185203.9|185073.9|185232.1|185102.1|185191.1|185061.1|27
1722878530000|2024-08-05 17:22:10|185202.7|185072.7|185261.8|185131.8|185263.1|185133.1|185202.7|185072.7|28
1722878540000|2024-08-05 17:22:20|185258.3|185128.3|185248.2|185118.2|185261.7|185131.7|185242.2|185112.2|31
1722878550000|2024-08-05 17:22:30|185247.3|185117.3|185224.5|185094.5|185255.7|185125.7|185220.5|185090.5|28
1722878560000|2024-08-05 17:22:40|185225.3|185095.3|185287.6|185157.6|185288.1|185158.1|185225.3|185095.3|28
1722878570000|2024-08-05 17:22:50|185289.8|185159.8|185246.7|185116.7|185289.8|185159.8|185242.1|185112.1|27
1722878580000|2024-08-05 17:23:00|185250.2|185120.2|185253.5|185123.5|185256.4|185126.4|185250.2|185120.2|16
1722878590000|2024-08-05 17:23:10|185259.4|185129.4|185252|185122|185267.5|185137.5|185250.2|185120.2|22
1722878600000|2024-08-05 17:23:20|185250.6|185120.6|185246.4|185116.4|185257.8|185127.8|185246.4|185116.4|26
1722878610000|2024-08-05 17:23:30|185246.3|185116.3|185253.3|185123.3|185253.3|185123.3|185243.8|185113.8|22
1722878620000|2024-08-05 17:23:40|185250.9|185120.9|185252.9|185122.9|185252.9|185122.9|185244.6|185114.6|20
1722878630000|2024-08-05 17:23:50|185254.5|185124.5|185265.8|185135.8|185276.6|185146.6|185254.5|185124.5|18
1722878640000|2024-08-05 17:24:00|185265.1|185135.1|185244.4|185114.4|185265.1|185135.1|185244.3|185114.3|24
1722878650000|2024-08-05 17:24:10|185246.2|185116.2|185231.5|185101.5|185250.6|185120.6|185231|185101|21
1722878660000|2024-08-05 17:24:20|185232.1|185102.1|185252.9|185122.9|185252.9|185122.9|185232.1|185102.1|24
1722878670000|2024-08-05 17:24:30|185262.5|185132.5|185237.1|185107.1|185262.5|185132.5|185233.5|185103.5|25
1722878680000|2024-08-05 17:24:40|185236.9|185106.9|185231|185101|185236.9|185106.9|185231|185101|12
1722878690000|2024-08-05 17:24:50|185226.9|185096.9|185228.7|185098.7|185229.8|185099.8|185219.8|185089.8|16
1722878700000|2024-08-05 17:25:00|185228.6|185098.6|185233.1|185103.1|185233.7|185103.7|185225.8|185095.8|21
1722878710000|2024-08-05 17:25:10|185229.2|185099.2|185236.1|185106.1|185236.1|185106.1|185222.6|185092.6|24
1722878720000|2024-08-05 17:25:20|185243.6|185113.6|185252.6|185122.6|185252.6|185122.6|185243.6|185113.6|16
1722878730000|2024-08-05 17:25:30|185251.5|185121.5|185235.9|185105.9|185251.5|185121.5|185234.8|185104.8|21
1722878740000|2024-08-05 17:25:40|185236.2|185106.2|185245.7|185115.7|185252.1|185122.1|185236.2|185106.2|21
1722878750000|2024-08-05 17:25:50|185245.6|185115.6|185267.5|185137.5|185267.6|185137.6|185244.2|185114.2|20
1722878760000|2024-08-05 17:26:00|185266|185136|185266.2|185136.2|185266.2|185136.2|185250.6|185120.6|19
1722878770000|2024-08-05 17:26:10|185265|185135|185242|185112|185265|185135|185242|185112|29
1722878780000|2024-08-05 17:26:20|185243|185113|185239.3|185109.3|185250.8|185120.8|185239.3|185109.3|27
1722878790000|2024-08-05 17:26:30|185233.1|185103.1|185241.9|185111.9|185243.8|185113.8|185233.1|185103.1|11
1722878800000|2024-08-05 17:26:40|185243.4|185113.4|185267.8|185137.8|185267.9|185137.9|185243.4|185113.4|20
1722878810000|2024-08-05 17:26:50|185269|185139|185290.9|185160.9|185294.7|185164.7|185269|185139|25
1722878820000|2024-08-05 17:27:00|185291.2|185161.2|185270.3|185140.3|185291.2|185161.2|185263.9|185133.9|27
1722878830000|2024-08-05 17:27:10|185269.2|185139.2|185297.4|185167.4|185297.4|185167.4|185256.9|185126.9|25
1722878840000|2024-08-05 17:27:20|185300.2|185170.2|185308.6|185178.6|185308.7|185178.7|185287.4|185157.4|24
1722878850000|2024-08-05 17:27:30|185309.3|185179.3|185318.2|185188.2|185319.9|185189.9|185309|185179|18
1722878860000|2024-08-05 17:27:40|185318|185188|185313.3|185183.3|185318.6|185188.6|185305.7|185175.7|18
1722878870000|2024-08-05 17:27:50|185313.2|185183.2|185318.4|185188.4|185319.4|185189.4|185307.1|185177.1|13
1722878880000|2024-08-05 17:28:00|185314.7|185184.7|185336.8|185206.8|185340.5|185210.5|185314.7|185184.7|22
1722878890000|2024-08-05 17:28:10|185338.6|185208.6|185324.7|185194.7|185346.6|185216.6|185321.3|185191.3|24
1722878900000|2024-08-05 17:28:20|185323.7|185193.7|185327.1|185197.1|185328.1|185198.1|185308.2|185178.2|24
1722878910000|2024-08-05 17:28:30|185326|185196|185336.4|185206.4|185346.4|185216.4|185326|185196|25
1722878920000|2024-08-05 17:28:40|185336.3|185206.3|185335.5|185205.5|185340.5|185210.5|185332.6|185202.6|15
1722878930000|2024-08-05 17:28:50|185335.9|185205.9|185335|185205|185335.9|185205.9|185334|185204|6
1722878940000|2024-08-05 17:29:00|185334.2|185204.2|185348.9|185218.9|185350.5|185225.5|185315.3|185196|30
1722878950000|2024-08-05 17:29:10|185351.7|185221.7|185369.6|185239.6|185379.4|185249.4|185351.7|185221.7|29
1722878960000|2024-08-05 17:29:20|185369.4|185239.4|185379.8|185249.8|185381.5|185251.5|185364.1|185234.1|20
1722878970000|2024-08-05 17:29:30|185375.5|185245.5|185376|185246|185380.1|185250.1|185374.4|185244.4|19
1722878980000|2024-08-05 17:29:40|185373.3|185243.3|185363.7|185233.7|185374.6|185244.6|185362.3|185232.3|15
1722878990000|2024-08-05 17:29:50|185371.2|185241.2|185379.2|185249.2|185379.2|185249.2|185370.3|185240.3|20
1722879000000|2024-08-05 17:30:00|185379|185249|185387.4|185257.4|185389.6|185259.6|185373.1|185243.1|34
1722879010000|2024-08-05 17:30:10|185388.6|185258.6|185379.8|185249.8|185391.7|185261.7|185372.6|185242.6|24
1722879020000|2024-08-05 17:30:20|185381.4|185251.4|185377.2|185247.2|185386.9|185256.9|185370.6|185240.6|35
1722879030000|2024-08-05 17:30:30|185384.6|185254.6|185377.3|185247.3|185389.1|185259.1|185373|185243|15
1722879040000|2024-08-05 17:30:40|185378.9|185248.9|185380.3|185250.3|185389.4|185259.4|185373.4|185243.4|17
1722879050000|2024-08-05 17:30:50|185377|185247|185375.4|185245.4|185382.5|185252.5|185369.3|185239.3|20
1722879060000|2024-08-05 17:31:00|185376.1|185246.1|185399.4|185269.4|185403.4|185273.4|185376.1|185246.1|17
1722879070000|2024-08-05 17:31:10|185397.8|185267.8|185398.5|185268.5|185403.3|185273.3|185390.5|185260.5|21
1722879080000|2024-08-05 17:31:20|185402.7|185272.7|185432.4|185302.4|185436.4|185306.4|185398.8|185268.8|21
1722879090000|2024-08-05 17:31:30|185428.8|185298.8|185419.1|185289.1|185430.1|185300.1|185418.3|185288.3|27
1722879100000|2024-08-05 17:31:40|185414.7|185284.7|185407.6|185277.6|185422.7|185292.7|185407.6|185277.6|29
1722879110000|2024-08-05 17:31:50|185407.7|185277.7|185404.3|185274.3|185411.9|185281.9|185397.6|185267.6|22
1722879120000|2024-08-05 17:32:00|185404.2|185274.2|185417.1|185287.1|185417.1|185287.1|185404.2|185274.2|21
1722879130000|2024-08-05 17:32:10|185418.2|185288.2|185421.8|185291.8|185431|185301|185417.8|185287.8|24
1722879140000|2024-08-05 17:32:20|185421.7|185291.7|185433.2|185303.2|185433.7|185303.7|185419.5|185289.5|16
1722879150000|2024-08-05 17:32:30|185432.9|185302.9|185431.8|185301.8|185433.9|185303.9|185421.4|185291.4|21
1722879160000|2024-08-05 17:32:40|185430.8|185300.8|185425.7|185295.7|185433.1|185303.1|185416.7|185286.7|21
1722879170000|2024-08-05 17:32:50|185425.6|185295.6|185426|185296|185427.8|185297.8|185421.4|185291.4|20
1722879180000|2024-08-05 17:33:00|185424.8|185294.8|185426.8|185296.8|185426.8|185296.8|185420.8|185290.8|23
1722879190000|2024-08-05 17:33:10|185426.1|185296.1|185419.6|185289.6|185426.1|185296.1|185401|185271|21
1722879200000|2024-08-05 17:33:20|185419.4|185289.4|185398.4|185308.4|185419.4|185310.7|185389.6|185278.5|25
1722879210000|2024-08-05 17:33:30|185394.5|185304.5|185418.7|185288.7|185418.7|185306.6|185394.5|185281.9|19
1722879220000|2024-08-05 17:33:40|185420.7|185290.7|185419.4|185289.4|185422|185292|185411|185281|12
1722879230000|2024-08-05 17:33:50|185419.2|185289.2|185397.9|185267.9|185419.2|185289.2|185396.8|185266.8|24
1722879240000|2024-08-05 17:34:00|185391.3|185261.3|185388.9|185258.9|185395.4|185265.4|185385.1|185255.1|20
1722879250000|2024-08-05 17:34:10|185387.4|185257.4|185392.1|185262.1|185397|185267|185385.9|185255.9|28
1722879260000|2024-08-05 17:34:20|185390.7|185260.7|185368.8|185278.8|185392.9|185283.8|185367.4|185259.2|21
1722879270000|2024-08-05 17:34:30|185372|185282|185378.9|185288.9|185378.9|185288.9|185366.6|185276.6|17
1722879280000|2024-08-05 17:34:40|185377.9|185287.9|185410.2|185280.2|185426.3|185298.8|185375.9|185278.6|24
1722879290000|2024-08-05 17:34:50|185410.3|185280.3|185416.5|185286.5|185425.5|185295.5|185407.4|185277.4|20
1722879300000|2024-08-05 17:35:00|185420.3|185290.3|185423.3|185293.3|185431.9|185301.9|185419.9|185289.9|18
1722879310000|2024-08-05 17:35:10|185424.1|185294.1|185421.4|185291.4|185427|185297|185421.2|185291.2|22
1722879320000|2024-08-05 17:35:20|185422.5|185292.5|185423.6|185293.6|185435.3|185305.3|185422.4|185292.4|18
1722879330000|2024-08-05 17:35:30|185423.5|185293.5|185435.2|185305.2|185436.1|185306.1|185423.5|185293.5|10
1722879340000|2024-08-05 17:35:40|185435.3|185305.3|185445.8|185315.8|185447.5|185317.5|185435.3|185305.3|20
1722879350000|2024-08-05 17:35:50|185447.2|185317.2|185445.9|185315.9|185451.7|185321.7|185445|185315|15
1722879360000|2024-08-05 17:36:00|185445.7|185315.7|185448.3|185318.3|185451.5|185321.5|185440.1|185310.1|15
1722879370000|2024-08-05 17:36:10|185447.3|185317.3|185442.3|185312.3|185448.3|185318.3|185441.2|185311.2|15
1722879380000|2024-08-05 17:36:20|185442|185312|185445.4|185315.4|185445.7|185315.7|185438.3|185308.3|22
1722879390000|2024-08-05 17:36:30|185446.1|185316.1|185440.3|185310.3|185446.5|185316.5|185440.3|185310.3|14
1722879400000|2024-08-05 17:36:40|185439.4|185309.4|185438.9|185308.9|185444.9|185314.9|185427.3|185297.3|11
1722879410000|2024-08-05 17:36:50|185441.4|185311.4|185406.6|185276.6|185441.4|185311.4|185406.6|185276.6|19
1722879420000|2024-08-05 17:37:00|185406.9|185276.9|185396.4|185266.4|185408.9|185278.9|185395.8|185265.8|22
1722879430000|2024-08-05 17:37:10|185394.9|185264.9|185362.8|185232.8|185397.4|185267.4|185355.2|185225.2|29
1722879440000|2024-08-05 17:37:20|185365.5|185235.5|185362.6|185232.6|185367.2|185237.2|185356.6|185226.6|22
1722879450000|2024-08-05 17:37:30|185345.8|185255.8|185366.6|185236.6|185369.2|185261.4|185345.1|185234.4|24
1722879460000|2024-08-05 17:37:40|185377|185247|185363.7|185233.7|185377|185247|185363.7|185233.7|15
1722879470000|2024-08-05 17:37:50|185362.2|185232.2|185356.9|185226.9|185363.5|185233.5|185356.3|185226.3|15
1722879480000|2024-08-05 17:38:00|185355.3|185225.3|185321.5|185191.5|185355.3|185225.3|185320.6|185190.6|26
1722879490000|2024-08-05 17:38:10|185320.8|185190.8|185339.7|185209.7|185339.7|185209.7|185314.9|185184.9|21
1722879500000|2024-08-05 17:38:20|185340.7|185210.7|185347.7|185217.7|185349.4|185219.4|185340.7|185210.7|19
1722879510000|2024-08-05 17:38:30|185348.6|185218.6|185389.9|185259.9|185405.8|185275.8|185348.6|185218.6|25
1722879520000|2024-08-05 17:38:40|185386.1|185256.1|185405.5|185275.5|185405.5|185275.5|185376.1|185246.1|23
1722879530000|2024-08-05 17:38:50|185406|185276|185415.6|185285.6|185418.3|185288.3|185406|185276|14
1722879540000|2024-08-05 17:39:00|185414.2|185284.2|185413.3|185283.3|185418.4|185288.4|185413.3|185283.3|15
1722879550000|2024-08-05 17:39:10|185412|185282|185406.6|185276.6|185416.5|185286.5|185404.4|185274.4|20
1722879560000|2024-08-05 17:39:20|185407.4|185277.4|185400.5|185270.5|185407.4|185277.4|185377.5|185247.5|21
1722879570000|2024-08-05 17:39:30|185396.4|185266.4|185414.4|185284.4|185416.5|185286.5|185396.4|185266.4|26
1722879580000|2024-08-05 17:39:40|185416.7|185286.7|185398.4|185268.4|185416.7|185286.7|185391.1|185261.1|17
1722879590000|2024-08-05 17:39:50|185390.5|185260.5|185391|185261|185393.3|185263.3|185383.2|185253.2|16
1722879600000|2024-08-05 17:40:00|185390.9|185260.9|185403.4|185273.4|185405.6|185275.6|185387.4|185257.4|22
1722879610000|2024-08-05 17:40:10|185403|185273|185393.1|185263.1|185403|185273|185393.1|185263.1|17
1722879620000|2024-08-05 17:40:20|185393|185263|185381.2|185251.2|185393|185263|185364.2|185234.2|31
1722879630000|2024-08-05 17:40:30|185381.3|185251.3|185369.7|185239.7|185381.3|185251.3|185369.7|185239.7|21
1722879640000|2024-08-05 17:40:40|185367.9|185237.9|185372.2|185242.2|185374.1|185244.1|185367.4|185237.4|19
1722879650000|2024-08-05 17:40:50|185373|185243|185375.9|185245.9|185379.9|185249.9|185370.3|185240.3|17
1722879660000|2024-08-05 17:41:00|185378.2|185248.2|185374.5|185244.5|185381.7|185251.7|185366.9|185236.9|26
1722879670000|2024-08-05 17:41:10|185374.6|185244.6|185370.6|185240.6|185374.6|185244.6|185367.2|185237.2|21
1722879680000|2024-08-05 17:41:20|185372|185242|185369.2|185239.2|185374.8|185244.8|185368.6|185238.6|17
1722879690000|2024-08-05 17:41:30|185364.5|185234.5|185371.6|185241.6|185371.6|185241.6|185364.5|185234.5|10
1722879700000|2024-08-05 17:41:40|185371.8|185241.8|185379|185249|185379.5|185249.5|185371.8|185241.8|10
1722879710000|2024-08-05 17:41:50|185379.1|185249.1|185387.7|185257.7|185387.7|185257.7|185378|185248|14
1722879720000|2024-08-05 17:42:00|185389.5|185259.5|185384.5|185254.5|185390.8|185260.8|185381.5|185251.5|15
1722879730000|2024-08-05 17:42:10|185384.4|185254.4|185365.4|185235.4|185385.5|185255.5|185365.1|185235.1|22
1722879740000|2024-08-05 17:42:20|185365|185235|185361.2|185231.2|185365|185235|185361.1|185231.1|10
1722879750000|2024-08-05 17:42:30|185361.9|185231.9|185345.9|185215.9|185361.9|185231.9|185345.6|185215.6|17
1722879760000|2024-08-05 17:42:40|185345.8|185215.8|185340.7|185210.7|185346.3|185216.3|185340.3|185210.3|17
1722879770000|2024-08-05 17:42:50|185323.6|185193.6|185342.8|185212.8|185342.8|185212.8|185323.6|185193.6|19
1722879780000|2024-08-05 17:43:00|185351.2|185221.2|185340.5|185210.5|185356.7|185226.7|185340.1|185210.1|22
1722879790000|2024-08-05 17:43:10|185340.7|185210.7|185327.9|185197.9|185343.2|185213.2|185320.5|185190.5|19
1722879800000|2024-08-05 17:43:20|185327.1|185197.1|185327|185197|185333.3|185203.3|185325.5|185195.5|22
1722879810000|2024-08-05 17:43:30|185326.3|185196.3|185319.6|185189.6|185327.7|185197.7|185319.3|185189.3|16
1722879820000|2024-08-05 17:43:40|185320.6|185190.6|185193.8|185063.8|185325.3|185195.3|185192.6|185062.6|27
1722879830000|2024-08-05 17:43:50|185192.1|185062.1|185205.4|185075.4|185206|185076|185191|185061|22
1722879840000|2024-08-05 17:44:00|185206.9|185076.9|185208.7|185078.7|185233.9|185103.9|185205.6|185075.6|29
1722879850000|2024-08-05 17:44:10|185209.6|185079.6|185220.6|185090.6|185226.3|185096.3|185206.5|185076.5|26
1722879860000|2024-08-05 17:44:20|185218.6|185088.6|185210.6|185080.6|185218.6|185088.6|185201.4|185071.4|24
1722879870000|2024-08-05 17:44:30|185213|185083|185211.6|185081.6|185213.4|185083.4|185208.2|185078.2|25
1722879880000|2024-08-05 17:44:40|185210.3|185080.3|185195.6|185065.6|185216.3|185086.3|185192.9|185062.9|30
1722879890000|2024-08-05 17:44:50|185193.9|185063.9|185196.4|185066.4|185196.4|185066.4|185189.1|185059.1|12
1722879900000|2024-08-05 17:45:00|185193|185063|185192.5|185062.5|185193|185063|185178.7|185048.7|16
1722879910000|2024-08-05 17:45:10|185192.3|185062.3|185187.9|185057.9|185192.3|185062.3|185184.6|185054.6|13
1722879920000|2024-08-05 17:45:20|185190.3|185060.3|185188.9|185058.9|185192.3|185062.3|185186.3|185056.3|17
1722879930000|2024-08-05 17:45:30|185189|185059|185192.5|185062.5|185198.9|185068.9|185188.9|185058.9|18
1722879940000|2024-08-05 17:45:40|185194.1|185064.1|185192.5|185062.5|185196|185066|185190.2|185060.2|20
1722879950000|2024-08-05 17:45:50|185196.1|185066.1|185201|185071|185201.3|185071.3|185196.1|185066.1|12
1722879960000|2024-08-05 17:46:00|185203.2|185073.2|185189.7|185099.7|185204.4|185109|185189.7|185073.1|20
1722879970000|2024-08-05 17:46:10|185190.7|185100.7|185189.2|185099.2|185209.4|185100.7|185183.1|185062.8|21
1722879980000|2024-08-05 17:46:20|185191.7|185101.7|185202.9|185072.9|185203.9|185104.4|185181.6|185072.8|18
1722879990000|2024-08-05 17:46:30|185181.6|185091.6|185196.6|185106.6|185196.6|185106.6|185180.9|185090.9|21
1722880000000|2024-08-05 17:46:40|185198.1|185108.1|185219.9|185089.9|185244.3|185144.6|185188.6|185058.6|25
1722880010000|2024-08-05 17:46:50|185218.8|185088.8|185237.1|185107.1|185240.8|185128.8|185206.4|185088.1|33
1722880020000|2024-08-05 17:47:00|185237.4|185107.4|185223.5|185093.5|185241.9|185129.5|185203.9|185088.5|30
1722880030000|2024-08-05 17:47:10|185223.7|185093.7|185239.1|185109.1|185239.1|185109.1|185219.1|185089.1|28
1722880040000|2024-08-05 17:47:20|185239|185109|185188.1|185098.1|185239|185130.5|185185.5|185085.5|35
1722880050000|2024-08-05 17:47:30|185199|185069|185195.8|185065.8|185205.4|185101.9|185183|185065.8|25
1722880060000|2024-08-05 17:47:40|185198.3|185068.3|185191.6|185061.6|185206|185076|185191.4|185061.4|24
1722880070000|2024-08-05 17:47:50|185190.7|185060.7|185186.7|185056.7|185194.8|185064.8|185186.7|185056.7|13
1722880080000|2024-08-05 17:48:00|185186.8|185056.8|185172.9|185042.9|185187.4|185057.4|185171.1|185041.1|14
1722880090000|2024-08-05 17:48:10|185174|185044|185175.2|185045.2|185179.7|185049.7|185172|185042|21
1722880100000|2024-08-05 17:48:20|185174|185044|185172.1|185042.1|185177.3|185047.3|185170.7|185040.7|9
1722880110000|2024-08-05 17:48:30|185175.5|185045.5|185148.9|185058.9|185175.5|185067|185146.1|185045.5|11
1722880120000|2024-08-05 17:48:40|185152.3|185062.3|185150|185060|185157.3|185067.3|185150|185060|17
1722880130000|2024-08-05 17:48:50|185149.8|185059.8|185159.3|185029.3|185167.9|185062.3|185148.6|185028.2|15
1722880140000|2024-08-05 17:49:00|185160.9|185030.9|185141|185011|185168.5|185038.5|185097.6|185002.4|25
1722880150000|2024-08-05 17:49:10|185137.2|185007.2|185137.1|185007.1|185140.7|185010.7|185134.6|185004.6|18
1722880160000|2024-08-05 17:49:20|185136.8|185006.8|185130.5|185000.5|185138|185008|185130.1|185000.1|19
1722880170000|2024-08-05 17:49:30|185130.7|185000.7|185125.2|184995.2|185134.1|185014.3|185104.1|184993.8|24
1722880180000|2024-08-05 17:49:40|185123.8|184993.8|185135.6|185005.6|185135.6|185005.6|185119.4|184989.4|21
1722880190000|2024-08-05 17:49:50|185134.7|185004.7|185131|185001|185137|185007|185128.3|184998.3|20
1722880200000|2024-08-05 17:50:00|185130.9|185000.9|185139.3|185009.3|185141.8|185011.8|185130.9|185000.9|23
1722880210000|2024-08-05 17:50:10|185138.5|185008.5|185166.8|185036.8|185176.1|185046.1|185138.5|185008.5|27
1722880220000|2024-08-05 17:50:20|185169.8|185039.8|185174|185044|185175|185045|185166.2|185036.2|20
1722880230000|2024-08-05 17:50:30|185175.1|185045.1|185168.5|185038.5|185177.2|185047.2|185165.7|185035.7|18
1722880240000|2024-08-05 17:50:40|185167.7|185037.7|185141.2|185051.2|185168.1|185057.7|185141.2|185033.4|14
1722880250000|2024-08-05 17:50:50|185141.1|185051.1|185169.6|185039.6|185169.6|185051.1|185141.1|185027.2|26
1722880260000|2024-08-05 17:51:00|185169.7|185039.7|185182.8|185052.8|185187.4|185057.4|185160.4|185030.4|33
1722880270000|2024-08-05 17:51:10|185183|185053|185186.7|185056.7|185186.8|185056.8|185179.5|185049.5|22
1722880280000|2024-08-05 17:51:20|185186.2|185056.2|185200.3|185070.3|185200.3|185070.3|185186.2|185056.2|14
1722880290000|2024-08-05 17:51:30|185197.3|185067.3|185036.3|184946.3|185198.7|185068.7|185034|184927.9|20
1722880300000|2024-08-05 17:51:40|185035.3|184945.3|185066.8|184936.8|185082.5|184967.9|185033.1|184936.8|18
1722880310000|2024-08-05 17:51:50|185066|184936|185061.3|184931.3|185070.5|184940.5|185061.3|184931.3|18
1722880320000|2024-08-05 17:52:00|185062.3|184932.3|185066.6|184936.6|185075.5|184945.5|185058.1|184928.1|23
1722880330000|2024-08-05 17:52:10|185064.4|184934.4|185063.9|184933.9|185065|184935|185059.3|184929.3|17
1722880340000|2024-08-05 17:52:20|185061|184931|185056.4|184926.4|185063.6|184933.6|185053.3|184923.3|14
1722880350000|2024-08-05 17:52:30|185056.2|184926.2|185048.2|184918.2|185060|184930|185036.5|184906.5|25
1722880360000|2024-08-05 17:52:40|185048|184918|185049.5|184919.5|185053.5|184923.5|185042.4|184912.4|19
1722880370000|2024-08-05 17:52:50|185049.6|184919.6|185062.5|184932.5|185073.3|184943.3|185049.6|184919.6|20
1722880380000|2024-08-05 17:53:00|185060.2|184930.2|185064.4|184934.4|185070|184940|185053.6|184923.6|21
1722880390000|2024-08-05 17:53:10|185066.7|184936.7|185079.4|184949.4|185079.4|184949.4|185055.4|184925.4|23
1722880400000|2024-08-05 17:53:20|185078|184948|185141.9|185011.9|185147|185017|185065.3|184935.3|30
1722880410000|2024-08-05 17:53:30|185141|185011|185147|185017|185149.6|185019.6|185139.7|185009.7|25
1722880420000|2024-08-05 17:53:40|185146.9|185016.9|185136.6|185006.6|185148.5|185018.5|185135.3|185005.3|18
1722880430000|2024-08-05 17:53:50|185142.9|185012.9|185114.4|184984.4|185142.9|185012.9|185113.1|184983.1|17
1722880440000|2024-08-05 17:54:00|185114.6|184984.6|185109.3|184979.3|185122.3|184992.3|185109.3|184979.3|20
1722880450000|2024-08-05 17:54:10|185109.7|184979.7|185114.5|184984.5|185116.6|184986.6|185109.7|184979.7|15
1722880460000|2024-08-05 17:54:20|185116|184986|185130.3|185000.3|185138.4|185008.4|185113.4|184983.4|18
1722880470000|2024-08-05 17:54:30|185131.1|185001.1|185116.7|184986.7|185133.9|185003.9|185115.8|184985.8|11
1722880480000|2024-08-05 17:54:40|185116.6|184986.6|185125.4|184995.4|185125.8|184995.8|185116.6|184986.6|20
1722880490000|2024-08-05 17:54:50|185123.1|184993.1|185122.9|184992.9|185123.1|184993.1|185118.5|184988.5|18
1722880500000|2024-08-05 17:55:00|185119.5|184989.5|185114.5|184984.5|185126.9|184996.9|185112.9|184982.9|17
1722880510000|2024-08-05 17:55:10|185117.4|184987.4|185117.2|184987.2|185118.1|184988.1|185109.4|184979.4|25
1722880520000|2024-08-05 17:55:20|185117|184987|185115.7|184985.7|185119.9|184989.9|185113.5|184983.5|17
1722880530000|2024-08-05 17:55:30|185117.7|184987.7|185122.9|184992.9|185123.9|184993.9|185116.5|184986.5|12
1722880540000|2024-08-05 17:55:40|185121.6|184991.6|185125.6|184995.6|185125.6|184995.6|185116.6|184986.6|19
1722880550000|2024-08-05 17:55:50|185126.9|184996.9|185113.6|184983.6|185126.9|184996.9|185106.2|184976.2|21
1722880560000|2024-08-05 17:56:00|185113|184983|185147.1|185017.1|185154.8|185024.8|185112.3|184982.3|29
1722880570000|2024-08-05 17:56:10|185148.7|185018.7|185140.5|185010.5|185150.9|185020.9|185138.5|185008.5|21
1722880580000|2024-08-05 17:56:20|185140.6|185010.6|185140.6|185010.6|185141.6|185011.6|185138.3|185008.3|8
1722880590000|2024-08-05 17:56:30|185141.4|185011.4|185163|185033|185175.1|185045.1|185141.4|185011.4|19
1722880600000|2024-08-05 17:56:40|185164|185034|185169.8|185039.8|185171.6|185041.6|185161.2|185031.2|10
1722880610000|2024-08-05 17:56:50|185168.8|185038.8|185155.7|185025.7|185170.9|185040.9|185155.7|185025.7|12
1722880620000|2024-08-05 17:57:00|185156|185026|185158.8|185028.8|185175.1|185045.1|185156|185026|13
1722880630000|2024-08-05 17:57:10|185161.2|185031.2|185165|185035|185175.4|185045.4|185161.2|185031.2|24
1722880640000|2024-08-05 17:57:20|185165.7|185035.7|185181.6|185051.6|185184.8|185054.8|185165.7|185035.7|25
1722880650000|2024-08-05 17:57:30|185182.3|185052.3|185187.6|185057.6|185192.6|185062.6|185182.3|185052.3|16
1722880660000|2024-08-05 17:57:40|185187.8|185057.8|185186|185056|185191.6|185061.6|185186|185056|12
1722880670000|2024-08-05 17:57:50|185184.7|185054.7|185159.7|185029.7|185188|185058|185156.7|185026.7|21
1722880680000|2024-08-05 17:58:00|185159.9|185029.9|185168.5|185038.5|185173|185043|185159.7|185029.7|14
1722880690000|2024-08-05 17:58:10|185169.3|185039.3|185164.4|185034.4|185171.5|185041.5|185164.2|185034.2|12
1722880700000|2024-08-05 17:58:20|185164.2|185034.2|185166|185036|185170.8|185040.8|185164.2|185034.2|14
1722880710000|2024-08-05 17:58:30|185164.9|185034.9|185173.4|185043.4|185173.6|185043.6|185164.9|185034.9|19
1722880720000|2024-08-05 17:58:40|185178.5|185048.5|185176.8|185046.8|185178.5|185048.5|185172.4|185042.4|16
1722880730000|2024-08-05 17:58:50|185177.5|185047.5|185173.6|185043.6|185181.2|185051.2|185163.9|185033.9|20
1722880740000|2024-08-05 17:59:00|185173.4|185043.4|185195.4|185065.4|185195.4|185065.4|185166.5|185036.5|15
1722880750000|2024-08-05 17:59:10|185197.2|185067.2|185184.3|185054.3|185197.2|185067.2|185182.2|185052.2|24
1722880760000|2024-08-05 17:59:20|185184.6|185054.6|185179.2|185049.2|185184.6|185054.6|185178.2|185048.2|12
1722880770000|2024-08-05 17:59:30|185179|185049|185174.9|185044.9|185181.5|185051.5|185174.6|185044.6|23
1722880780000|2024-08-05 17:59:40|185176.7|185046.7|185180|185050|185180.2|185050.2|185168.7|185038.7|14
1722880790000|2024-08-05 17:59:50|185180.8|185050.8|185181.2|185051.2|185181.6|185051.6|185176.5|185046.5|15
1722880800000|2024-08-05 18:00:00|185178.5|185048.5|185177.2|185047.2|185178.5|185048.5|185167.1|185037.1|17
1722880810000|2024-08-05 18:00:10|185179.9|185049.9|185179|185049|185180.1|185050.1|185172.7|185042.7|16
1722880820000|2024-08-05 18:00:20|185178.9|185048.9|185176.3|185046.3|185178.9|185048.9|185176.3|185046.3|14
1722880830000|2024-08-05 18:00:30|185174.4|185044.4|185170.6|185040.6|185176.1|185046.1|185167.4|185037.4|18
1722880840000|2024-08-05 18:00:40|185167.7|185037.7|185161.2|185031.2|185170.7|185040.7|185161.2|185031.2|19
1722880850000|2024-08-05 18:00:50|185159.3|185029.3|185188.3|185058.3|185188.3|185058.3|185157.9|185027.9|21
1722880860000|2024-08-05 18:01:00|185189.9|185059.9|185190|185060|185190.2|185060.2|185185.1|185055.1|14
1722880870000|2024-08-05 18:01:10|185189.8|185059.8|185298.2|185168.2|185298.2|185168.2|185189.4|185059.4|18
1722880880000|2024-08-05 18:01:20|185302.4|185172.4|185339.1|185209.1|185348.9|185218.9|185301.2|185171.2|18
1722880890000|2024-08-05 18:01:30|185342.7|185212.7|185311.2|185181.2|185344.8|185214.8|185306.6|185176.6|30
1722880900000|2024-08-05 18:01:40|185312.5|185182.5|185313.4|185183.4|185318.2|185188.2|185305|185175|31
1722880910000|2024-08-05 18:01:50|185313.5|185183.5|185330.2|185200.2|185332|185202|185308.8|185178.8|20
1722880920000|2024-08-05 18:02:00|185340.4|185210.4|185329.9|185199.9|185341.3|185211.3|185324.2|185194.2|22
1722880930000|2024-08-05 18:02:10|185329.8|185199.8|185326.8|185196.8|185333.4|185203.4|185318.2|185188.2|22
1722880940000|2024-08-05 18:02:20|185332.2|185202.2|185334.9|185204.9|185334.9|185204.9|185323.2|185193.2|19
1722880950000|2024-08-05 18:02:30|185332.1|185202.1|185347.4|185217.4|185352.1|185222.1|185332.1|185202.1|16
1722880960000|2024-08-05 18:02:40|185347.2|185217.2|185344.2|185214.2|185347.2|185217.2|185341.2|185211.2|18
1722880970000|2024-08-05 18:02:50|185345.3|185215.3|185333.8|185203.8|185346.6|185216.6|185325.1|185195.1|30
1722880980000|2024-08-05 18:03:00|185333.9|185203.9|185316.5|185186.5|185333.9|185203.9|185312|185182|27
1722880990000|2024-08-05 18:03:10|185315.5|185185.5|185287.9|185157.9|185315.5|185185.5|185278.2|185148.2|25
1722881000000|2024-08-05 18:03:20|185288.3|185158.3|185296.4|185166.4|185296.5|185166.5|185282.5|185152.5|27
1722881010000|2024-08-05 18:03:30|185297.4|185167.4|185293.7|185163.7|185297.6|185167.6|185292.3|185162.3|17
1722881020000|2024-08-05 18:03:40|185292.8|185162.8|185286.3|185156.3|185292.8|185162.8|185277.4|185147.4|28
1722881030000|2024-08-05 18:03:50|185286.4|185156.4|185267.7|185137.7|185287.1|185157.1|185267.1|185137.1|12
1722881040000|2024-08-05 18:04:00|185269.9|185139.9|185246|185116|185270.2|185140.2|185236.6|185106.6|27
1722881050000|2024-08-05 18:04:10|185243|185113|185240.5|185110.5|185245.6|185115.6|185229.5|185099.5|14
1722881060000|2024-08-05 18:04:20|185241.1|185111.1|185232.4|185102.4|185245.4|185115.4|185232.4|185102.4|10
1722881070000|2024-08-05 18:04:30|185231.3|185101.3|185238|185108|185238.8|185108.8|185226.3|185096.3|19
1722881080000|2024-08-05 18:04:40|185230.2|185100.2|185236.7|185106.7|185238.2|185108.2|185228|185098|19
1722881090000|2024-08-05 18:04:50|185234.5|185104.5|185238.1|185108.1|185240.6|185110.6|185233.8|185103.8|10
1722881100000|2024-08-05 18:05:00|185240.6|185110.6|185240.3|185110.3|185254|185124|185225.7|185095.7|25
1722881110000|2024-08-05 18:05:10|185242|185112|185222.7|185092.7|185242|185112|185219.2|185089.2|22
1722881120000|2024-08-05 18:05:20|185219.2|185089.2|185238.3|185108.3|185241.2|185111.2|185219.2|185089.2|19
1722881130000|2024-08-05 18:05:30|185240.4|185110.4|185243.6|185113.6|185247.9|185117.9|185240.4|185110.4|17
1722881140000|2024-08-05 18:05:40|185241.4|185111.4|185241.3|185111.3|185248|185118|185239.4|185109.4|17
1722881150000|2024-08-05 18:05:50|185243.2|185113.2|185249.9|185119.9|185254.8|185124.8|185243.2|185113.2|21
1722881160000|2024-08-05 18:06:00|185250|185120|185246|185116|185252.5|185122.5|185246|185116|14
1722881170000|2024-08-05 18:06:10|185246.4|185116.4|185248|185118|185255.6|185125.6|185237.8|185107.8|24
1722881180000|2024-08-05 18:06:20|185246.5|185116.5|185242.2|185112.2|185246.6|185116.6|185230.2|185100.2|20
1722881190000|2024-08-05 18:06:30|185245.5|185115.5|185243.7|185113.7|185245.7|185115.7|185243.5|185113.5|10
1722881200000|2024-08-05 18:06:40|185240.3|185110.3|185230.7|185100.7|185240.3|185110.3|185222|185092|19
1722881210000|2024-08-05 18:06:50|185232.3|185102.3|185237.1|185107.1|185246.2|185116.2|185221.4|185091.4|22
1722881220000|2024-08-05 18:07:00|185234.8|185104.8|185246.4|185116.4|185249.4|185119.4|185229.5|185099.5|16
1722881230000|2024-08-05 18:07:10|185244.9|185114.9|185264.5|185134.5|185264.6|185134.6|185244.8|185114.8|18
1722881240000|2024-08-05 18:07:20|185265.3|185135.3|185266.6|185136.6|185266.6|185136.6|185254.2|185124.2|12
1722881250000|2024-08-05 18:07:30|185265|185135|185270.2|185140.2|185270.2|185140.2|185261.5|185131.5|12
1722881260000|2024-08-05 18:07:40|185272|185142|185270|185140|185275.9|185145.9|185270|185140|11
1722881270000|2024-08-05 18:07:50|185270.2|185140.2|185262.8|185132.8|185271.2|185141.2|185262.8|185132.8|21
1722881280000|2024-08-05 18:08:00|185262.3|185132.3|185252.2|185122.2|185269.7|185139.7|185248.5|185118.5|27
1722881290000|2024-08-05 18:08:10|185253.4|185123.4|185269.8|185139.8|185269.8|185139.8|185252.2|185122.2|14
1722881300000|2024-08-05 18:08:20|185270.7|185140.7|185272.6|185142.6|185273.6|185143.6|185265.7|185135.7|14
1722881310000|2024-08-05 18:08:30|185272|185142|185271.4|185141.4|185272|185142|185266.1|185136.1|16
1722881320000|2024-08-05 18:08:40|185272.1|185142.1|185273.2|185143.2|185273.9|185143.9|185264.2|185134.2|13
1722881330000|2024-08-05 18:08:50|185276.1|185146.1|185276.7|185146.7|185277.3|185147.3|185270|185140|8
1722881340000|2024-08-05 18:09:00|185274.5|185144.5|185269.3|185139.3|185277|185147|185269.3|185139.3|20
1722881350000|2024-08-05 18:09:10|185269.1|185139.1|185251.7|185121.7|185269.1|185139.1|185251.7|185121.7|14
1722881360000|2024-08-05 18:09:20|185251.9|185121.9|185252|185122|185256.4|185126.4|185242.9|185112.9|22
1722881370000|2024-08-05 18:09:30|185250.4|185120.4|185265.2|185135.2|185265.2|185135.2|185250.2|185120.2|13
1722881380000|2024-08-05 18:09:40|185266.6|185136.6|185257.7|185127.7|185266.6|185136.6|185257.7|185127.7|7
1722881390000|2024-08-05 18:09:50|185257.5|185127.5|185257.1|185127.1|185265|185135|185256.5|185126.5|14
1722881400000|2024-08-05 18:10:00|185257.3|185127.3|185245.6|185115.6|185263.5|185133.5|185243.2|185113.2|15
1722881410000|2024-08-05 18:10:10|185247.4|185117.4|185096|184966|185249|185119|185096|184966|24
1722881420000|2024-08-05 18:10:20|185099.7|184969.7|185101.5|184971.5|185105.1|184975.1|185095.7|184965.7|20
1722881430000|2024-08-05 18:10:30|185099.9|184969.9|185095.7|184965.7|185106.4|184976.4|185094.4|184964.4|19
1722881440000|2024-08-05 18:10:40|185095.6|184965.6|185093.5|184963.5|185096.4|184966.4|185093.5|184963.5|9
1722881450000|2024-08-05 18:10:50|185091.6|184961.6|185087.1|184957.1|185095.2|184965.2|185084.3|184954.3|12
1722881460000|2024-08-05 18:11:00|185087|184957|185067.4|184937.4|185088.8|184958.8|185067.4|184937.4|18
1722881470000|2024-08-05 18:11:10|185052.7|184922.7|185052.8|184922.8|185064.3|184934.3|185050.8|184920.8|30
1722881480000|2024-08-05 18:11:20|185052.4|184922.4|185060.9|184930.9|185064.4|184934.4|185051.2|184921.2|25
1722881490000|2024-08-05 18:11:30|185055.4|184925.4|185076.9|184946.9|185080.7|184950.7|185053.7|184923.7|23
1722881500000|2024-08-05 18:11:40|185074.6|184944.6|185071.7|184941.7|185074.6|184944.6|185063.2|184933.2|15
1722881510000|2024-08-05 18:11:50|185070.1|184940.1|185076.4|184946.4|185090|184960|185070.1|184940.1|26
1722881520000|2024-08-05 18:12:00|185079.6|184949.6|185071.7|184941.7|185079.6|184949.6|185067.7|184937.7|26
1722881530000|2024-08-05 18:12:10|185070.8|184940.8|185064.4|184934.4|185070.8|184940.8|185052.8|184922.8|14
1722881540000|2024-08-05 18:12:20|185065.9|184935.9|185068.6|184938.6|185068.6|184938.6|185062.9|184932.9|17
1722881550000|2024-08-05 18:12:30|185066.9|184936.9|185065.9|184935.9|185071.5|184941.5|185062.6|184932.6|22
1722881560000|2024-08-05 18:12:40|185068.1|184938.1|185053.4|184923.4|185068.1|184938.1|185051.5|184921.5|22
1722881570000|2024-08-05 18:12:50|185053.5|184923.5|185059.5|184929.5|185062.8|184932.8|185052.8|184922.8|26
1722881580000|2024-08-05 18:13:00|185060.6|184930.6|185066.4|184936.4|185071.7|184941.7|185060.6|184930.6|23
1722881590000|2024-08-05 18:13:10|185062.8|184932.8|185068.6|184938.6|185068.6|184938.6|185061.5|184931.5|17
1722881600000|2024-08-05 18:13:20|185067.9|184937.9|185090.3|184960.3|185093.1|184963.1|185067.9|184937.9|13
1722881610000|2024-08-05 18:13:30|185087.3|184957.3|185091.7|184961.7|185091.7|184961.7|185086.2|184956.2|10
1722881620000|2024-08-05 18:13:40|185092.9|184962.9|185100|184970|185105.8|184975.8|185092.5|184962.5|20
1722881630000|2024-08-05 18:13:50|185092.2|184962.2|185102.4|184972.4|185103.8|184973.8|185092.2|184962.2|16
1722881640000|2024-08-05 18:14:00|185104.1|184974.1|185110|184980|185110.7|184980.7|185104.1|184974.1|16
1722881650000|2024-08-05 18:14:10|185111.3|184981.3|185109.5|184979.5|185119.2|184989.2|185106|184976|22
1722881660000|2024-08-05 18:14:20|185109.4|184979.4|185109.6|184979.6|185110.8|184980.8|185109.2|184979.2|15
1722881670000|2024-08-05 18:14:30|185109.5|184979.5|185227.6|185097.6|185227.6|185097.6|185109.5|184979.5|27
1722881680000|2024-08-05 18:14:40|185228.1|185098.1|185213|185083|185231|185101|185213|185083|27
1722881690000|2024-08-05 18:14:50|185214.1|185084.1|185212.7|185082.7|185216.1|185086.1|185200.6|185070.6|27
1722881700000|2024-08-05 18:15:00|185213.8|185083.8|185220.6|185090.6|185223.6|185093.6|185198.7|185068.7|29
1722881710000|2024-08-05 18:15:10|185220.4|185090.4|185168.2|185038.2|185222.1|185092.1|185146.8|185016.8|29
1722881720000|2024-08-05 18:15:20|185171.6|185041.6|185212.1|185082.1|185218|185088|185171.6|185041.6|27
1722881730000|2024-08-05 18:15:30|185212.4|185082.4|185214.9|185084.9|185217.2|185087.2|185212.4|185082.4|15
1722881740000|2024-08-05 18:15:40|185214.7|185084.7|185218.6|185088.6|185218.9|185088.9|185213.5|185083.5|19
1722881750000|2024-08-05 18:15:50|185218.5|185088.5|185223.5|185093.5|185227|185097|185217.8|185087.8|15
1722881760000|2024-08-05 18:16:00|185223.4|185093.4|185235.4|185105.4|185235.4|185105.4|185214.7|185084.7|20
1722881770000|2024-08-05 18:16:10|185248.1|185118.1|185236.3|185106.3|185248.1|185118.1|185236.3|185106.3|19
1722881780000|2024-08-05 18:16:20|185239.3|185109.3|185230.6|185100.6|185242.4|185112.4|185222.8|185092.8|22
1722881790000|2024-08-05 18:16:30|185234.7|185104.7|185226.9|185096.9|185234.7|185104.7|185223.5|185093.5|16
1722881800000|2024-08-05 18:16:40|185225.5|185095.5|185222.9|185092.9|185230.9|185100.9|185212.5|185082.5|23
1722881810000|2024-08-05 18:16:50|185222.5|185092.5|185218.5|185088.5|185222.5|185092.5|185216.3|185086.3|17
1722881820000|2024-08-05 18:17:00|185217.4|185087.4|185184.2|185054.2|185218|185088|185172.8|185042.8|22
1722881830000|2024-08-05 18:17:10|185180.9|185050.9|185167.3|185037.3|185180.9|185050.9|185167.3|185037.3|16
1722881840000|2024-08-05 18:17:20|185167.4|185037.4|185154.9|185024.9|185173.9|185043.9|185150.9|185020.9|20
1722881850000|2024-08-05 18:17:30|185153.6|185023.6|185149.6|185019.6|185155.5|185025.5|185149.6|185019.6|10
1722881860000|2024-08-05 18:17:40|185148.6|185018.6|185130.9|185000.9|185149.5|185019.5|185127.6|184997.6|18
1722881870000|2024-08-05 18:17:50|185130.7|185000.7|185133.8|185003.8|185140.1|185010.1|185124.4|184994.4|26
1722881880000|2024-08-05 18:18:00|185135.5|185005.5|185140.8|185010.8|185140.8|185010.8|185134|185004|12
1722881890000|2024-08-05 18:18:10|185141.5|185011.5|185150.9|185020.9|185157.6|185027.6|185141.5|185011.5|17
1722881900000|2024-08-05 18:18:20|185150.6|185020.6|185134.6|185004.6|185156.5|185026.5|185134.5|185004.5|24
1722881910000|2024-08-05 18:18:30|185134.4|185004.4|185134.5|185004.5|185136.4|185006.4|185132.2|185002.2|16
1722881920000|2024-08-05 18:18:40|185132.2|185002.2|185122.4|184992.4|185136.8|185006.8|185121|184991|14
1722881930000|2024-08-05 18:18:50|185116.3|184986.3|185139.1|185009.1|185139.1|185009.1|185106|184976|24
1722881940000|2024-08-05 18:19:00|185133.3|185003.3|185126.3|184996.3|185136.5|185006.5|185125|184995|16
1722881950000|2024-08-05 18:19:10|185126.4|184996.4|185127.4|184997.4|185135|185005|185126|184996|16
1722881960000|2024-08-05 18:19:20|185123.1|184993.1|185122.1|184992.1|185130.1|185000.1|185114.7|184984.7|24
1722881970000|2024-08-05 18:19:30|185125.2|184995.2|185110.6|184980.6|185125.2|184995.2|185094.8|184964.8|22
1722881980000|2024-08-05 18:19:40|185111.8|184981.8|185116|184986|185118.8|184988.8|185106|184976|18
1722881990000|2024-08-05 18:19:50|185113.9|184983.9|185114.6|184984.6|185114.7|184984.7|185112.4|184982.4|11
1722882000000|2024-08-05 18:20:00|185115.3|184985.3|185101.2|184971.2|185115.3|184985.3|185098|184968|16
1722882010000|2024-08-05 18:20:10|185101.6|184971.6|185106.7|184976.7|185107.7|184977.7|185101.6|184971.6|7
1722882020000|2024-08-05 18:20:20|185106.6|184976.6|185133.1|185003.1|185134.9|185004.9|185106.6|184976.6|14
1722882030000|2024-08-05 18:20:30|185135|185005|185132.4|185002.4|185141.1|185011.1|185128.8|184998.8|18
1722882040000|2024-08-05 18:20:40|185134.3|185004.3|185120.8|184990.8|185134.3|185004.3|185117.4|184987.4|17
1722882050000|2024-08-05 18:20:50|185122.1|184992.1|185095.1|184965.1|185122.1|184992.1|185092.7|184962.7|26
1722882060000|2024-08-05 18:21:00|185095|184965|185085.7|184955.7|185099.1|184969.1|185080|184950|19
1722882070000|2024-08-05 18:21:10|185084.9|184954.9|185082.9|184952.9|185089.6|184959.6|185079.1|184949.1|21
1722882080000|2024-08-05 18:21:20|185082.2|184952.2|185078.2|184948.2|185084.2|184954.2|185073|184943|19
1722882090000|2024-08-05 18:21:30|185082.5|184952.5|185080.7|184950.7|185085.3|184955.3|185079.2|184949.2|13
1722882100000|2024-08-05 18:21:40|185084.1|184954.1|185112.6|184982.6|185114.2|184984.2|185072.4|184942.4|23
1722882110000|2024-08-05 18:21:50|185115.8|184985.8|185119.8|184989.8|185122.2|184992.2|185106.8|184976.8|18
1722882120000|2024-08-05 18:22:00|185120.3|184990.3|185126.6|184996.6|185127.5|184997.5|185117.4|184987.4|14
1722882130000|2024-08-05 18:22:10|185125.8|184995.8|185117.5|184987.5|185125.8|184995.8|185117.4|184987.4|17
1722882140000|2024-08-05 18:22:20|185118.5|184988.5|185123.2|184993.2|185123.2|184993.2|185115.7|184985.7|18
1722882150000|2024-08-05 18:22:30|185123.4|184993.4|185129.8|184999.8|185135.7|185005.7|185121.6|184991.6|21
1722882160000|2024-08-05 18:22:40|185129.9|184999.9|185138.3|185008.3|185138.5|185008.5|185128.2|184998.2|16
1722882170000|2024-08-05 18:22:50|185140.1|185010.1|185195.7|185065.7|185196.4|185066.4|185140.1|185010.1|11
1722882180000|2024-08-05 18:23:00|185189|185059|185187.2|185057.2|185190|185060|185186.9|185056.9|15
1722882190000|2024-08-05 18:23:10|185193.2|185063.2|185173.5|185043.5|185193.2|185063.2|185165.7|185035.7|25
1722882200000|2024-08-05 18:23:20|185172.7|185042.7|185163|185033|185173.6|185043.6|185151.1|185021.1|18
1722882210000|2024-08-05 18:23:30|185165|185035|185186.1|185056.1|185187.3|185057.3|185160.8|185030.8|30
1722882220000|2024-08-05 18:23:40|185185.3|185055.3|185171.9|185041.9|185185.3|185055.3|185171.9|185041.9|21
1722882230000|2024-08-05 18:23:50|185166.1|185036.1|185166.1|185036.1|185170.5|185040.5|185166.1|185036.1|14
1722882240000|2024-08-05 18:24:00|185166.3|185036.3|185164.3|185034.3|185166.3|185036.3|185162.7|185032.7|7
1722882250000|2024-08-05 18:24:10|185164.1|185034.1|185175.4|185045.4|185179.1|185049.1|185150.7|185020.7|24
1722882260000|2024-08-05 18:24:20|185175.6|185045.6|185176.7|185046.7|185180.3|185050.3|185173.6|185043.6|13
1722882270000|2024-08-05 18:24:30|185174.5|185044.5|185179.2|185049.2|185179.2|185049.2|185172.2|185042.2|12
1722882280000|2024-08-05 18:24:40|185181.6|185051.6|185177.8|185047.8|185184.3|185054.3|185177.8|185047.8|11
1722882290000|2024-08-05 18:24:50|185176.8|185046.8|185177.4|185047.4|185177.4|185047.4|185173.9|185043.9|4
1722882300000|2024-08-05 18:25:00|185177.2|185047.2|185194.1|185064.1|185194.4|185064.4|185177.2|185047.2|18
1722882310000|2024-08-05 18:25:10|185193.9|185063.9|185193.6|185063.6|185198.2|185068.2|185193.6|185063.6|16
1722882320000|2024-08-05 18:25:20|185193.4|185063.4|185183.9|185053.9|185193.4|185063.4|185183.4|185053.4|12
1722882330000|2024-08-05 18:25:30|185184.9|185054.9|185182.9|185052.9|185184.9|185054.9|185176.9|185046.9|18
1722882340000|2024-08-05 18:25:40|185183.1|185053.1|185170.5|185040.5|185183.7|185053.7|185170.5|185040.5|15
1722882350000|2024-08-05 18:25:50|185173.9|185043.9|185165.5|185035.5|185176.8|185046.8|185165.1|185035.1|23
1722882360000|2024-08-05 18:26:00|185166.7|185036.7|185173.1|185043.1|185177.2|185047.2|185164.9|185034.9|15
1722882370000|2024-08-05 18:26:10|185172.9|185042.9|185171.2|185041.2|185172.9|185042.9|185170.8|185040.8|5
1722882380000|2024-08-05 18:26:20|185172.4|185042.4|185181.2|185051.2|185183.6|185053.6|185172.4|185042.4|11
1722882390000|2024-08-05 18:26:30|185180.2|185050.2|185176.7|185046.7|185180.2|185050.2|185174.2|185044.2|13
1722882400000|2024-08-05 18:26:40|185177.1|185047.1|185181|185051|185185.5|185055.5|185177.1|185047.1|7
1722882410000|2024-08-05 18:26:50|185179|185049|185189.4|185059.4|185189.4|185059.4|185178.3|185048.3|14
1722882420000|2024-08-05 18:27:00|185189.6|185059.6|185183.4|185053.4|185189.6|185059.6|185179.1|185049.1|14
1722882430000|2024-08-05 18:27:10|185179.6|185049.6|185182.1|185052.1|185183.7|185053.7|185177.3|185047.3|17
1722882440000|2024-08-05 18:27:20|185182.2|185052.2|185180|185050|185190.5|185060.5|185179.9|185049.9|14
1722882450000|2024-08-05 18:27:30|185180.1|185050.1|185185.9|185055.9|185189.8|185059.8|185180.1|185050.1|14
1722882460000|2024-08-05 18:27:40|185188.2|185058.2|185188.1|185058.1|185189.5|185059.5|185187.7|185057.7|8
1722882470000|2024-08-05 18:27:50|185187.9|185057.9|185191.9|185061.9|185192.1|185062.1|185185.1|185055.1|9
1722882480000|2024-08-05 18:28:00|185194.5|185064.5|185188.4|185058.4|185199.3|185069.3|185176.4|185046.4|15
1722882490000|2024-08-05 18:28:10|185187.2|185057.2|185185.3|185055.3|185188.8|185058.8|185184.3|185054.3|11
1722882500000|2024-08-05 18:28:20|185185.4|185055.4|185182.7|185052.7|185185.4|185055.4|185181.7|185051.7|8
1722882510000|2024-08-05 18:28:30|185182.8|185052.8|185185.1|185055.1|185185.6|185055.6|185181.6|185051.6|13
1722882520000|2024-08-05 18:28:40|185185.3|185055.3|185177.2|185047.2|185185.3|185055.3|185171.3|185041.3|15
1722882530000|2024-08-05 18:28:50|185177.1|185047.1|185172.5|185042.5|185177.1|185047.1|185170.6|185040.6|6
1722882540000|2024-08-05 18:29:00|185175.4|185045.4|185176.4|185046.4|185179.1|185049.1|185174.7|185044.7|12
1722882550000|2024-08-05 18:29:10|185174.6|185044.6|185177.7|185047.7|185177.8|185047.8|185174.6|185044.6|9
1722882560000|2024-08-05 18:29:20|185179.4|185049.4|185175.8|185045.8|185180.5|185050.5|185175.8|185045.8|8
1722882570000|2024-08-05 18:29:30|185176.3|185046.3|185172.7|185042.7|185176.3|185046.3|185168.1|185038.1|14
1722882580000|2024-08-05 18:29:40|185172.8|185042.8|185173.6|185043.6|185174.1|185044.1|185171.9|185041.9|8
1722882590000|2024-08-05 18:29:50|185173.5|185043.5|185166.9|185036.9|185173.5|185043.5|185166.3|185036.3|7
1722882600000|2024-08-05 18:30:00|185167.1|185037.1|185161.8|185031.8|185167.2|185037.2|185159.6|185029.6|20
1722882610000|2024-08-05 18:30:10|185161.6|185031.6|185131.5|185001.5|185161.6|185031.6|185131.5|185001.5|13
1722882620000|2024-08-05 18:30:20|185131.7|185001.7|185129.8|184999.8|185140.3|185010.3|185129.8|184999.8|9
1722882630000|2024-08-05 18:30:30|185111.1|184981.1|185113.3|184983.3|185118.4|184988.4|185108|184978|16
1722882640000|2024-08-05 18:30:40|185112.4|184982.4|185091.9|184961.9|185114.1|184984.1|185090.9|184960.9|21
1722882650000|2024-08-05 18:30:50|185092.1|184962.1|185076.7|184946.7|185096.7|184966.7|185065.5|184935.5|23
1722882660000|2024-08-05 18:31:00|185076.1|184946.1|185079.4|184949.4|185081.3|184951.3|185069.9|184939.9|19
1722882670000|2024-08-05 18:31:10|185079|184949|185078.9|184948.9|185080.4|184950.4|185073.8|184943.8|27
1722882680000|2024-08-05 18:31:20|185079.3|184949.3|185094.8|184964.8|185094.8|184964.8|185079.3|184949.3|20
1722882690000|2024-08-05 18:31:30|185093.9|184963.9|185093.3|184963.3|185094.8|184964.8|185085.6|184955.6|16
1722882700000|2024-08-05 18:31:40|185093.6|184963.6|185094.9|184964.9|185100.2|184970.2|185093.6|184963.6|13
1722882710000|2024-08-05 18:31:50|185095.3|184965.3|185095.5|184965.5|185095.9|184965.9|185090.4|184960.4|8
1722882720000|2024-08-05 18:32:00|185096.1|184966.1|185086.3|184956.3|185098.9|184968.9|185086.3|184956.3|21
1722882730000|2024-08-05 18:32:10|185088.5|184958.5|185083.9|184953.9|185089.4|184959.4|185083.9|184953.9|10
1722882740000|2024-08-05 18:32:20|185084.1|184954.1|185100.7|184970.7|185100.7|184970.7|185080.3|184950.3|11
1722882750000|2024-08-05 18:32:30|185100.6|184970.6|185101.4|184971.4|185102.2|184972.2|185100.4|184970.4|8
1722882760000|2024-08-05 18:32:40|185098.9|184968.9|185092.4|184962.4|185098.9|184968.9|185092.4|184962.4|12
1722882770000|2024-08-05 18:32:50|185094.3|184964.3|185119.8|184989.8|185123.2|184993.2|185093.1|184963.1|18
1722882780000|2024-08-05 18:33:00|185120|184990|185139.6|185009.6|185139.6|185009.6|185120|184990|17
1722882790000|2024-08-05 18:33:10|185147.2|185017.2|185132.7|185002.7|185151.8|185021.8|185132.4|185002.4|23
1722882800000|2024-08-05 18:33:20|185132.6|185002.6|185112.6|184982.6|185132.6|185002.6|185108.1|184978.1|15
1722882810000|2024-08-05 18:33:30|185112.4|184982.4|185102.5|184972.5|185112.4|184982.4|185098.7|184968.7|14
1722882820000|2024-08-05 18:33:40|185100.8|184970.8|185099.4|184969.4|185100.8|184970.8|185096|184966|15
1722882830000|2024-08-05 18:33:50|185099.3|184969.3|185092.3|184962.3|185100.5|184970.5|185087.8|184957.8|19
1722882840000|2024-08-05 18:34:00|185092.8|184962.8|185094.9|184964.9|185095.5|184965.5|185092.5|184962.5|11
1722882850000|2024-08-05 18:34:10|185094.8|184964.8|185083.6|184953.6|185094.8|184964.8|185080.9|184950.9|10
1722882860000|2024-08-05 18:34:20|185081.2|184951.2|185058.1|184928.1|185081.2|184951.2|185055.9|184925.9|19
1722882870000|2024-08-05 18:34:30|185058.2|184928.2|185077.5|184947.5|185077.5|184947.5|185054.9|184924.9|19
1722882880000|2024-08-05 18:34:40|185076.1|184946.1|185080.1|184950.1|185083.7|184953.7|185076.1|184946.1|13
1722882890000|2024-08-05 18:34:50|185080|184950|185083|184953|185083|184953|185073.1|184943.1|14
1722882900000|2024-08-05 18:35:00|185081|184951|185098.1|184968.1|185098.1|184968.1|185081|184951|26
1722882910000|2024-08-05 18:35:10|185100.2|184970.2|185101.1|184971.1|185104.5|184974.5|185097.5|184967.5|11
1722882920000|2024-08-05 18:35:20|185097.5|184967.5|185090.9|184960.9|185097.5|184967.5|185090.9|184960.9|12
1722882930000|2024-08-05 18:35:30|185090.1|184960.1|185079.3|184949.3|185091.1|184961.1|185079.2|184949.2|11
1722882940000|2024-08-05 18:35:40|185079.9|184949.9|185074.9|184944.9|185081.9|184951.9|185072.7|184942.7|11
1722882950000|2024-08-05 18:35:50|185076.4|184946.4|185076|184946|185076.4|184946.4|185074.3|184944.3|6
1722882960000|2024-08-05 18:36:00|185075.3|184945.3|185125.5|184995.5|185125.5|184995.5|185075.3|184945.3|18
1722882970000|2024-08-05 18:36:10|185125.8|184995.8|185131|185001|185133.5|185003.5|185125.4|184995.4|25
1722882980000|2024-08-05 18:36:20|185130.9|185000.9|185115.5|184985.5|185130.9|185000.9|185115.3|184985.3|12
1722882990000|2024-08-05 18:36:30|185115.3|184985.3|185115.7|184985.7|185115.7|184985.7|185115.3|184985.3|4
1722883000000|2024-08-05 18:36:40|185114.6|184984.6|185112.1|184982.1|185114.6|184984.6|185101.9|184971.9|13
1722883010000|2024-08-05 18:36:50|185112.3|184982.3|185117.4|184987.4|185118.5|184988.5|185112.3|184982.3|7
1722883020000|2024-08-05 18:37:00|185115.9|184985.9|185110.3|184980.3|185115.9|184985.9|185108.4|184978.4|17
1722883030000|2024-08-05 18:37:10|185110.1|184980.1|185095.7|184965.7|185110.1|184980.1|185094.8|184964.8|18
1722883040000|2024-08-05 18:37:20|185097.6|184967.6|185100.8|184970.8|185101.1|184971.1|185096.8|184966.8|18
1722883050000|2024-08-05 18:37:30|185101.1|184971.1|185105.5|184975.5|185105.5|184975.5|185101|184971|10
1722883060000|2024-08-05 18:37:40|185110.5|184980.5|185107|184977|185111.6|184981.6|185100.9|184970.9|18
1722883070000|2024-08-05 18:37:50|185105.8|184975.8|185073.2|184943.2|185105.8|184975.8|185073.2|184943.2|23
1722883080000|2024-08-05 18:38:00|185073.3|184943.3|185065.6|184935.6|185079.9|184949.9|185065.6|184935.6|15
1722883090000|2024-08-05 18:38:10|185063.6|184933.6|185097.4|184967.4|185100.2|184970.2|185061.4|184931.4|20
1722883100000|2024-08-05 18:38:20|185095.6|184965.6|185124.3|184994.3|185124.3|184994.3|185094.1|184964.1|26
1722883110000|2024-08-05 18:38:30|185123.2|184993.2|185137.1|185007.1|185137.1|185007.1|185123.2|184993.2|17
1722883120000|2024-08-05 18:38:40|185137.4|185007.4|185149.6|185019.6|185154.8|185024.8|185137.4|185007.4|10
1722883130000|2024-08-05 18:38:50|185151.5|185021.5|185152.3|185022.3|185153.7|185023.7|185148.7|185018.7|10
1722883140000|2024-08-05 18:39:00|185152.8|185022.8|185153.1|185023.1|185153.1|185023.1|185152.8|185022.8|3
1722883150000|2024-08-05 18:39:10|185156.3|185026.3|185149.4|185019.4|185156.3|185026.3|185149.1|185019.1|12
1722883160000|2024-08-05 18:39:20|185147.8|185017.8|185148.2|185018.2|185148.4|185018.4|185147.8|185017.8|6
1722883170000|2024-08-05 18:39:30|185148.4|185018.4|185161.5|185031.5|185163.1|185033.1|185137|185007|15
1722883180000|2024-08-05 18:39:40|185160.5|185030.5|185190.2|185060.2|185195.6|185065.6|185159.9|185029.9|16
1722883190000|2024-08-05 18:39:50|185189|185059|185193.6|185063.6|185193.7|185063.7|185189|185059|13
1722883200000|2024-08-05 18:40:00|185194.2|185064.2|185187.7|185057.7|185194.8|185064.8|185187.4|185057.4|15
1722883210000|2024-08-05 18:40:10|185188.1|185058.1|185198.9|185068.9|185199.3|185069.3|185185.8|185055.8|22
1722883220000|2024-08-05 18:40:20|185199|185069|185206.2|185076.2|185207.9|185077.9|185198.9|185068.9|18
1722883230000|2024-08-05 18:40:30|185208.8|185078.8|185209.2|185079.2|185209.2|185079.2|185208.4|185078.4|5
1722883240000|2024-08-05 18:40:40|185209.1|185079.1|185210.4|185080.4|185211.4|185081.4|185207.1|185077.1|9
1722883250000|2024-08-05 18:40:50|185210.3|185080.3|185209.9|185079.9|185211.5|185081.5|185207.7|185077.7|11
1722883260000|2024-08-05 18:41:00|185207.7|185077.7|185201.4|185071.4|185209.4|185079.4|185200.3|185070.3|15
1722883270000|2024-08-05 18:41:10|185201.3|185071.3|185204.7|185074.7|185205.6|185075.6|185195.6|185065.6|15
1722883280000|2024-08-05 18:41:20|185206|185076|185201.2|185071.2|185206|185076|185191.1|185061.1|19
1722883290000|2024-08-05 18:41:30|185201.1|185071.1|185188.6|185058.6|185201.7|185071.7|185187.7|185057.7|13
1722883300000|2024-08-05 18:41:40|185188.5|185058.5|185155.9|185025.9|185188.5|185058.5|185151.6|185021.6|19
1722883310000|2024-08-05 18:41:50|185153.9|185023.9|185155.3|185025.3|185155.6|185025.6|185143.1|185013.1|11
1722883320000|2024-08-05 18:42:00|185155.1|185025.1|185174.3|185044.3|185176.8|185046.8|185152.1|185022.1|18
1722883330000|2024-08-05 18:42:10|185171.5|185041.5|185177.9|185047.9|185179.7|185049.7|185170.5|185040.5|15
1722883340000|2024-08-05 18:42:20|185180.9|185050.9|185185|185055|185185.6|185055.6|185180.9|185050.9|18
1722883350000|2024-08-05 18:42:30|185184.3|185054.3|185175|185045|185186.3|185056.3|185167.6|185037.6|25
1722883360000|2024-08-05 18:42:40|185171.2|185041.2|185170|185040|185172.6|185042.6|185167.7|185037.7|11
1722883370000|2024-08-05 18:42:50|185168.6|185038.6|185176.6|185046.6|185176.6|185046.6|185168.6|185038.6|16
1722883380000|2024-08-05 18:43:00|185175.9|185045.9|185183.8|185053.8|185186.3|185056.3|185175.8|185045.8|20
1722883390000|2024-08-05 18:43:10|185183.7|185053.7|185179.9|185049.9|185183.7|185053.7|185177.5|185047.5|8
1722883400000|2024-08-05 18:43:20|185182.8|185052.8|185182.2|185052.2|185182.8|185052.8|185182.2|185052.2|2
1722883410000|2024-08-05 18:43:30|185182.6|185052.6|185179.9|185049.9|185182.6|185052.6|185179.5|185049.5|6
1722883420000|2024-08-05 18:43:40|185180.3|185050.3|185173|185043|185181.6|185051.6|185173|185043|11
1722883430000|2024-08-05 18:43:50|185173.1|185043.1|185172.4|185042.4|185173.1|185043.1|185172.4|185042.4|3
1722883440000|2024-08-05 18:44:00|185173.7|185043.7|185185.3|185055.3|185185.3|185055.3|185173.7|185043.7|10
1722883450000|2024-08-05 18:44:10|185186.2|185056.2|185191.9|185061.9|185192|185062|185179.8|185049.8|17
1722883460000|2024-08-05 18:44:20|185188.8|185058.8|185295.5|185165.5|185308|185178|185187.5|185057.5|23
1722883470000|2024-08-05 18:44:30|185291.9|185161.9|185296.3|185166.3|185306.8|185176.8|185290.4|185160.4|25
1722883480000|2024-08-05 18:44:40|185297.1|185167.1|185291.6|185161.6|185297.1|185167.1|185288.2|185158.2|21
1722883490000|2024-08-05 18:44:50|185287.8|185157.8|185302.9|185172.9|185308.4|185178.4|185287.4|185157.4|24
1722883500000|2024-08-05 18:45:00|185302.2|185172.2|185290.2|185160.2|185302.2|185172.2|185290.2|185160.2|23
1722883510000|2024-08-05 18:45:10|185292.7|185162.7|185300.1|185170.1|185304.7|185174.7|185288.1|185158.1|18
1722883520000|2024-08-05 18:45:20|185301.3|185171.3|185295.4|185165.4|185302.7|185172.7|185291.5|185161.5|21
1722883530000|2024-08-05 18:45:30|185296.4|185166.4|185313.8|185183.8|185318.9|185188.9|185296.4|185166.4|22
1722883540000|2024-08-05 18:45:40|185313.5|185183.5|185320.2|185190.2|185327.7|185197.7|185313.1|185183.1|12
1722883550000|2024-08-05 18:45:50|185317.8|185187.8|185328|185198|185328|185198|185316.1|185186.1|11
1722883560000|2024-08-05 18:46:00|185323.7|185193.7|185317.3|185187.3|185324.6|185194.6|185317|185187|22
1722883570000|2024-08-05 18:46:10|185318.3|185188.3|185318|185188|185319.7|185189.7|185314.8|185184.8|9
1722883580000|2024-08-05 18:46:20|185316.3|185186.3|185327.4|185197.4|185327.4|185197.4|185311.5|185181.5|26
1722883590000|2024-08-05 18:46:30|185327.7|185197.7|185338.4|185208.4|185338.4|185208.4|185327.7|185197.7|11
1722883600000|2024-08-05 18:46:40|185338.7|185208.7|185339.7|185209.7|185339.7|185209.7|185335.7|185205.7|4
1722883610000|2024-08-05 18:46:50|185341|185211|185338.5|185208.5|185344.5|185214.5|185336.5|185206.5|16
1722883620000|2024-08-05 18:47:00|185336.4|185206.4|185336.5|185206.5|185337.4|185207.4|185335.7|185205.7|4
1722883630000|2024-08-05 18:47:10|185338.5|185208.5|185344.7|185214.7|185345.6|185215.6|185331.3|185201.3|20
1722883640000|2024-08-05 18:47:20|185343.9|185213.9|185332.9|185202.9|185345|185215|185332.8|185202.8|16
1722883650000|2024-08-05 18:47:30|185333.6|185203.6|185327.1|185197.1|185336.6|185206.6|185326.8|185196.8|14
1722883660000|2024-08-05 18:47:40|185330.2|185200.2|185345.7|185215.7|185349.3|185219.3|185330|185200|21
1722883670000|2024-08-05 18:47:50|185345.6|185215.6|185348.5|185218.5|185353.4|185223.4|185344.7|185214.7|17
1722883680000|2024-08-05 18:48:00|185351.5|185221.5|185351.9|185221.9|185351.9|185221.9|185351.5|185221.5|2
1722883690000|2024-08-05 18:48:10|185353.1|185223.1|185352.1|185222.1|185355.2|185225.2|185350.9|185220.9|11
1722883700000|2024-08-05 18:48:20|185353.4|185223.4|185352.8|185222.8|185359.8|185229.8|185352.8|185222.8|12
1722883710000|2024-08-05 18:48:30|185354.5|185224.5|185354.2|185224.2|185367.6|185237.6|185354.2|185224.2|18
1722883720000|2024-08-05 18:48:40|185353.3|185223.3|185361|185231|185361|185231|185353.3|185223.3|7
1722883730000|2024-08-05 18:48:50|185361.1|185231.1|185355|185225|185361.9|185231.9|185354.9|185224.9|7
1722883740000|2024-08-05 18:49:00|185354.9|185224.9|185366.7|185236.7|185366.7|185236.7|185353|185223|10
1722883750000|2024-08-05 18:49:10|185366.5|185236.5|185370.3|185240.3|185372.6|185242.6|185365.5|185235.5|14
1722883760000|2024-08-05 18:49:20|185370.9|185240.9|185374.4|185244.4|185374.6|185244.6|185370.9|185240.9|10
1722883770000|2024-08-05 18:49:30|185374.2|185244.2|185371.8|185241.8|185374.2|185244.2|185371.5|185241.5|8
1722883780000|2024-08-05 18:49:40|185372.7|185242.7|185372.3|185242.3|185374.3|185244.3|185372.3|185242.3|10
1722883790000|2024-08-05 18:49:50|185371.1|185241.1|185370.8|185240.8|185373.7|185243.7|185369.8|185239.8|6
1722883800000|2024-08-05 18:50:00|185371.7|185241.7|185376.6|185246.6|185376.6|185246.6|185371.7|185241.7|6
1722883810000|2024-08-05 18:50:10|185375.5|185245.5|185371.9|185241.9|185375.5|185245.5|185368|185238|9
1722883820000|2024-08-05 18:50:20|185376.2|185246.2|185352.3|185262.3|185377.2|185268.4|185352.3|185246.2|7
1722883830000|2024-08-05 18:50:30|185352.6|185262.6|185356.6|185266.6|185376.3|185269.6|185352.6|185241.3|14
1722883840000|2024-08-05 18:50:40|185356.3|185266.3|185368.9|185238.9|185368.9|185269.9|185348.3|185238.9|12
1722883850000|2024-08-05 18:50:50|185369.2|185239.2|185352.6|185262.6|185372.3|185268.7|185352.6|185239.2|11
1722883860000|2024-08-05 18:51:00|185354.3|185264.3|185354.8|185224.8|185370.7|185274.6|185349.5|185219.5|20
1722883870000|2024-08-05 18:51:10|185354.4|185224.4|185350.1|185220.1|185360.6|185248.5|185328|185220.1|25
1722883880000|2024-08-05 18:51:20|185350.4|185220.4|185367.8|185237.8|185369.6|185239.6|185343.3|185213.3|21
1722883890000|2024-08-05 18:51:30|185367.6|185237.6|185367.1|185237.1|185367.9|185237.9|185362.8|185232.8|16
1722883900000|2024-08-05 18:51:40|185365.8|185235.8|185362.7|185232.7|185365.8|185235.8|185360.6|185230.6|12
1722883910000|2024-08-05 18:51:50|185365.8|185235.8|185384|185254|185384|185254|185332.3|185219.7|17
1722883920000|2024-08-05 18:52:00|185384.3|185254.3|185374.9|185244.9|185385.4|185255.4|185374.6|185244.6|18
1722883930000|2024-08-05 18:52:10|185372.9|185242.9|185378.3|185248.3|185378.8|185248.8|185372.7|185242.7|17
1722883940000|2024-08-05 18:52:20|185378.8|185248.8|185424|185334|185424|185334|185378.8|185248.8|18
1722883950000|2024-08-05 18:52:30|185420.6|185330.6|185395.9|185265.9|185420.6|185330.6|185377.8|185247.8|28
1722883960000|2024-08-05 18:52:40|185395.5|185265.5|185407|185277|185408.1|185278.1|185395.2|185265.2|21
1722883970000|2024-08-05 18:52:50|185407.3|185277.3|185408.5|185278.5|185414.3|185284.3|185406.8|185276.8|20
1722883980000|2024-08-05 18:53:00|185407.9|185277.9|185409.2|185279.2|185411.3|185281.3|185407.9|185277.9|17
1722883990000|2024-08-05 18:53:10|185412.3|185282.3|185411.1|185281.1|185413.2|185283.2|185404.7|185274.7|19
1722884000000|2024-08-05 18:53:20|185410.5|185280.5|185414.3|185284.3|185416.9|185286.9|185410.5|185280.5|10
1722884010000|2024-08-05 18:53:30|185414|185284|185415.7|185285.7|185418.6|185288.6|185413.6|185283.6|19
1722884020000|2024-08-05 18:53:40|185417.1|185287.1|185425.2|185295.2|185425.2|185295.2|185413.4|185283.4|17
1722884030000|2024-08-05 18:53:50|185423.8|185293.8|185424.1|185294.1|185424.1|185294.1|185423.4|185293.4|6
1722884040000|2024-08-05 18:54:00|185424.2|185294.2|185423.9|185293.9|185424.6|185294.6|185422.8|185292.8|10
1722884050000|2024-08-05 18:54:10|185425.3|185295.3|185419.7|185289.7|185426.2|185296.2|185417.6|185287.6|13
1722884060000|2024-08-05 18:54:20|185419.2|185289.2|185423.6|185293.6|185423.6|185293.6|185415.1|185285.1|16
1722884070000|2024-08-05 18:54:30|185423.8|185293.8|185422.9|185292.9|185423.8|185293.8|185416.8|185286.8|16
1722884080000|2024-08-05 18:54:40|185423|185293|185429.8|185299.8|185430|185300|185423|185293|12
1722884090000|2024-08-05 18:54:50|185429.1|185299.1|185441.4|185311.4|185441.4|185311.4|185427.8|185297.8|16
1722884100000|2024-08-05 18:55:00|185443.4|185313.4|185450.3|185320.3|185452.7|185322.7|185443|185313|12
1722884110000|2024-08-05 18:55:10|185449.7|185319.7|185447.5|185317.5|185451.6|185321.6|185447.5|185317.5|10
1722884120000|2024-08-05 18:55:20|185445.9|185315.9|185439|185309|185447.1|185317.1|185437.3|185307.3|17
1722884130000|2024-08-05 18:55:30|185434.9|185304.9|185434.5|185304.5|185437.1|185307.1|185433.4|185303.4|13
1722884140000|2024-08-05 18:55:40|185434.6|185304.6|185435.2|185305.2|185436.2|185306.2|185433.8|185303.8|11
1722884150000|2024-08-05 18:55:50|185435.3|185305.3|185432.9|185302.9|185435.9|185305.9|185431.6|185301.6|13
1722884160000|2024-08-05 18:56:00|185433.1|185303.1|185419|185329|185437.8|185329.2|185417.8|185301.9|18
1722884170000|2024-08-05 18:56:10|185421.9|185331.9|185415.9|185325.9|185421.9|185331.9|185414.8|185324.8|13
1722884180000|2024-08-05 18:56:20|185414.3|185324.3|185435.4|185305.4|185435.6|185324.3|185412.7|185302.7|14
1722884190000|2024-08-05 18:56:30|185435.5|185305.5|185438.2|185308.2|185440|185310|185435.4|185305.4|10
1722884200000|2024-08-05 18:56:40|185439.5|185309.5|185513.7|185423.7|185513.7|185423.7|185439.5|185309.5|17
1722884210000|2024-08-05 18:56:50|185513.9|185423.9|185529.1|185439.1|185529.4|185439.4|185513.9|185423.9|17
1722884220000|2024-08-05 18:57:00|185525.2|185435.2|185559.4|185429.4|185582.5|185452.5|185525.2|185423.2|26
1722884230000|2024-08-05 18:57:10|185567.6|185437.6|185555.2|185425.2|185569|185439|185550.7|185420.7|19
1722884240000|2024-08-05 18:57:20|185555|185425|185569.8|185439.8|185569.8|185439.8|185550.4|185420.4|27
1722884250000|2024-08-05 18:57:30|185561.2|185431.2|185562.9|185432.9|185571.3|185441.3|185560.6|185430.6|28
1722884260000|2024-08-05 18:57:40|185563.6|185433.6|185549.1|185419.1|185563.6|185433.6|185548|185418|25
1722884270000|2024-08-05 18:57:50|185546.4|185416.4|185541.9|185411.9|185549.4|185436.6|185526.1|185407.3|28
1722884280000|2024-08-05 18:58:00|185546.1|185416.1|185547.2|185417.2|185555.8|185425.8|185545.9|185415.9|31
1722884290000|2024-08-05 18:58:10|185546.5|185416.5|185534.8|185404.8|185546.8|185416.8|185533.9|185403.9|18
1722884300000|2024-08-05 18:58:20|185539|185409|185543.6|185413.6|185546.2|185416.2|185535.7|185405.7|24
1722884310000|2024-08-05 18:58:30|185540.4|185410.4|185540.7|185410.7|185542.3|185423.6|185513.6|185406.4|21
1722884320000|2024-08-05 18:58:40|185534.3|185404.3|185545|185415|185545.9|185415.9|185534.3|185404.3|21
1722884330000|2024-08-05 18:58:50|185544.8|185414.8|185539.2|185409.2|185544.8|185414.8|185532.2|185402.2|22
1722884340000|2024-08-05 18:59:00|185539.4|185409.4|185540.4|185410.4|185546.6|185416.6|185536.7|185406.7|23
1722884350000|2024-08-05 18:59:10|185545.6|185415.6|185538.4|185408.4|185545.6|185415.6|185531.1|185401.1|18
1722884360000|2024-08-05 18:59:20|185539.6|185409.6|185452.4|185362.4|185539.8|185409.8|185431.3|185341.3|22
1722884370000|2024-08-05 18:59:30|185448.2|185358.2|185428.7|185338.7|185448.2|185358.2|185426.5|185336.5|32
1722884380000|2024-08-05 18:59:40|185433|185343|185446.4|185316.4|185452|185345.1|185425.9|185315.3|33
1722884390000|2024-08-05 18:59:50|185446.3|185316.3|185510.3|185380.3|185511.8|185381.8|185444.8|185314.8|34
1722884400000|2024-08-05 19:00:00|185513.4|185383.4|185459.7|185329.7|185513.4|185383.4|185453.8|185323.8|32
1722884410000|2024-08-05 19:00:10|185460.5|185330.5|185449.3|185319.3|185460.5|185344.8|185425.4|185319.3|26
1722884420000|2024-08-05 19:00:20|185449.4|185319.4|185439.1|185309.1|185451.6|185321.6|185436.3|185306.3|28
1722884430000|2024-08-05 19:00:30|185439.3|185309.3|185411.5|185281.5|185439.4|185309.4|185411.5|185281.5|15
1722884440000|2024-08-05 19:00:40|185414.1|185284.1|185426.5|185296.5|185427|185297|185414.1|185284.1|18
1722884450000|2024-08-05 19:00:50|185426.3|185296.3|185425.9|185295.9|185426.8|185296.8|185423|185293|11
1722884460000|2024-08-05 19:01:00|185427.4|185297.4|185345.3|185215.3|185427.5|185297.5|185339|185209|28
1722884470000|2024-08-05 19:01:10|185345.1|185215.1|185335.1|185205.1|185345.1|185215.1|185332.8|185202.8|19
1722884480000|2024-08-05 19:01:20|185332.9|185202.9|185336.7|185206.7|185343.3|185213.3|185332.1|185202.1|25
1722884490000|2024-08-05 19:01:30|185337.5|185207.5|185331.1|185201.1|185339.3|185209.3|185327.8|185197.8|19
1722884500000|2024-08-05 19:01:40|185331.2|185201.2|185335.7|185205.7|185336.7|185206.7|185331.2|185201.2|15
1722884510000|2024-08-05 19:01:50|185337.1|185207.1|185322.9|185192.9|185337.1|185207.1|185317.7|185187.7|19
1722884520000|2024-08-05 19:02:00|185324.6|185194.6|185356.3|185226.3|185356.3|185239.7|185310.4|185194.6|17
1722884530000|2024-08-05 19:02:10|185360.7|185230.7|185363.3|185233.3|185386.6|185256.6|185352.9|185222.9|27
1722884540000|2024-08-05 19:02:20|185364.9|185234.9|185319.5|185189.5|185369.2|185239.2|185319.5|185189.5|28
1722884550000|2024-08-05 19:02:30|185319.9|185189.9|185276.6|185146.6|185323|185193|185268|185138|28
1722884560000|2024-08-05 19:02:40|185276.3|185146.3|185281.7|185151.7|185297.7|185167.7|185276.3|185146.3|26
1722884570000|2024-08-05 19:02:50|185281.8|185151.8|185304.9|185174.9|185305.5|185175.5|185280.1|185150.1|26
1722884580000|2024-08-05 19:03:00|185307.1|185177.1|185321.3|185191.3|185321.6|185191.6|185307.1|185177.1|26
1722884590000|2024-08-05 19:03:10|185320.9|185190.9|185317|185187|185323.4|185193.4|185315.2|185185.2|23
1722884600000|2024-08-05 19:03:20|185314.4|185184.4|185306.6|185176.6|185323|185193|185306.6|185176.6|20
1722884610000|2024-08-05 19:03:30|185308.7|185178.7|185307.5|185177.5|185309.5|185179.5|185303.8|185173.8|17
1722884620000|2024-08-05 19:03:40|185308.4|185178.4|185300.9|185170.9|185311.4|185181.4|185300.4|185170.4|19
1722884630000|2024-08-05 19:03:50|185302.4|185172.4|185307.5|185177.5|185309.3|185179.3|185296.6|185166.6|25
1722884640000|2024-08-05 19:04:00|185306.3|185176.3|185320.8|185190.8|185325.5|185195.5|185304.9|185174.9|23
1722884650000|2024-08-05 19:04:10|185321.1|185191.1|185333.1|185203.1|185333.1|185203.1|185315.8|185185.8|15
1722884660000|2024-08-05 19:04:20|185333|185203|185333|185203|185336.9|185206.9|185329.4|185199.4|20
1722884670000|2024-08-05 19:04:30|185332.9|185202.9|185342.7|185212.7|185343|185213|185330.5|185200.5|12
1722884680000|2024-08-05 19:04:40|185330.5|185200.5|185325.3|185195.3|185330.5|185200.5|185325.3|185195.3|9
1722884690000|2024-08-05 19:04:50|185327.2|185197.2|185313.8|185183.8|185327.2|185197.2|185310.4|185180.4|16
1722884700000|2024-08-05 19:05:00|185313.7|185183.7|185313.7|185183.7|185316.8|185186.8|185312.7|185182.7|9
1722884710000|2024-08-05 19:05:10|185314.2|185184.2|185320.3|185190.3|185325.4|185195.4|185314.2|185184.2|25
1722884720000|2024-08-05 19:05:20|185322.2|185192.2|185322.3|185192.3|185323.8|185193.8|185320.6|185190.6|11
1722884730000|2024-08-05 19:05:30|185323|185193|185323.1|185193.1|185324|185194|185320.7|185190.7|13
1722884740000|2024-08-05 19:05:40|185323|185193|185323.4|185193.4|185327.6|185197.6|185320.6|185190.6|11
1722884750000|2024-08-05 19:05:50|185323.6|185193.6|185311.5|185181.5|185328|185198|185311.1|185181.1|16
1722884760000|2024-08-05 19:06:00|185313.1|185183.1|185314.9|185184.9|185323.1|185193.1|185313.1|185183.1|14
1722884770000|2024-08-05 19:06:10|185313.5|185183.5|185317.5|185187.5|185317.5|185187.5|185313.5|185183.5|12
1722884780000|2024-08-05 19:06:20|185317.4|185187.4|185349.1|185219.1|185349.1|185219.1|185317.4|185187.4|15
1722884790000|2024-08-05 19:06:30|185352.8|185222.8|185354.4|185224.4|185369|185239|185350.3|185220.3|16
1722884800000|2024-08-05 19:06:40|185354.6|185224.6|185351.9|185221.9|185354.6|185224.6|185342.8|185212.8|22
1722884810000|2024-08-05 19:06:50|185351.3|185221.3|185344.8|185214.8|185351.3|185221.3|185335.6|185205.6|14
1722884820000|2024-08-05 19:07:00|185343.4|185213.4|185343.1|185213.1|185344.8|185214.8|185342.7|185212.7|10
1722884830000|2024-08-05 19:07:10|185345.4|185215.4|185316.3|185186.3|185345.4|185215.4|185313|185183|17
1722884840000|2024-08-05 19:07:20|185315.3|185185.3|185300|185170|185322.4|185192.4|185299.2|185169.2|17
1722884850000|2024-08-05 19:07:30|185302.7|185172.7|185303.5|185173.5|185303.5|185173.5|185300|185170|10
1722884860000|2024-08-05 19:07:40|185304.7|185174.7|185353.9|185223.9|185360.9|185230.9|185304.7|185174.7|19
1722884870000|2024-08-05 19:07:50|185354.6|185224.6|185375.6|185245.6|185375.6|185245.6|185354.6|185224.6|10
1722884880000|2024-08-05 19:08:00|185375.4|185245.4|185374.4|185244.4|185378.7|185248.7|185367.2|185237.2|27
1722884890000|2024-08-05 19:08:10|185374.6|185244.6|185357.4|185227.4|185375.4|185245.4|185355.7|185225.7|17
1722884900000|2024-08-05 19:08:20|185357.7|185227.7|185352.6|185222.6|185359.7|185229.7|185352.5|185222.5|17
1722884910000|2024-08-05 19:08:30|185352.5|185222.5|185355.7|185225.7|185356.7|185226.7|185352.5|185222.5|10
1722884920000|2024-08-05 19:08:40|185357.2|185227.2|185362|185232|185362|185232|185357.2|185227.2|4
1722884930000|2024-08-05 19:08:50|185358.4|185228.4|185353.9|185223.9|185358.4|185228.4|185348.6|185218.6|13
1722884940000|2024-08-05 19:09:00|185354.4|185224.4|185350.9|185220.9|185355.2|185225.2|185345.9|185215.9|15
1722884950000|2024-08-05 19:09:10|185351|185221|185352.9|185222.9|185355.3|185225.3|185339.2|185209.2|16
1722884960000|2024-08-05 19:09:20|185353|185223|185353.6|185223.6|185354.1|185224.1|185353|185223|7
1722884970000|2024-08-05 19:09:30|185349.6|185219.6|185338.8|185208.8|185353|185223|185338.7|185208.7|8
1722884980000|2024-08-05 19:09:40|185331.7|185201.7|185332.3|185202.3|185334.4|185204.4|185331.7|185201.7|8
1722884990000|2024-08-05 19:09:50|185334.6|185204.6|185336|185206|185338.1|185208.1|185333.3|185203.3|12
1722885000000|2024-08-05 19:10:00|185335.4|185205.4|185354.6|185224.6|185354.6|185224.6|185334.9|185204.9|16
1722885010000|2024-08-05 19:10:10|185356.1|185226.1|185342.8|185212.8|185356.1|185226.1|185341.3|185211.3|18
1722885020000|2024-08-05 19:10:20|185341.1|185211.1|185339.4|185209.4|185342.9|185212.9|185336.3|185206.3|9
1722885030000|2024-08-05 19:10:30|185339.2|185209.2|185336.1|185206.1|185340.7|185210.7|185325|185195|19
1722885040000|2024-08-05 19:10:40|185334|185204|185336|185206|185341.9|185211.9|185332.5|185202.5|16
1722885050000|2024-08-05 19:10:50|185340.2|185210.2|185346.8|185216.8|185348.2|185218.2|185340.2|185210.2|13
1722885060000|2024-08-05 19:11:00|185346.7|185216.7|185341.1|185211.1|185346.7|185216.7|185338.5|185208.5|12
1722885070000|2024-08-05 19:11:10|185339.2|185209.2|185336.3|185206.3|185339.2|185209.2|185335.5|185205.5|8
1722885080000|2024-08-05 19:11:20|185334.4|185204.4|185333|185203|185339.6|185209.6|185332.4|185202.4|15
1722885090000|2024-08-05 19:11:30|185334.6|185204.6|185341.5|185211.5|185341.5|185211.5|185330.2|185200.2|13
1722885100000|2024-08-05 19:11:40|185343.5|185213.5|185346.2|185216.2|185348.5|185218.5|185343.5|185213.5|13
1722885110000|2024-08-05 19:11:50|185345.8|185215.8|185339.5|185209.5|185345.8|185215.8|185335.6|185205.6|14
1722885120000|2024-08-05 19:12:00|185341|185211|185329.9|185199.9|185341|185211|185329.9|185199.9|14
1722885130000|2024-08-05 19:12:10|185331.1|185201.1|185326.5|185196.5|185331.4|185201.4|185323.6|185193.6|14
1722885140000|2024-08-05 19:12:20|185327.3|185197.3|185328.6|185198.6|185329.2|185199.2|185323.5|185193.5|12
1722885150000|2024-08-05 19:12:30|185328.7|185198.7|185339.2|185209.2|185340.5|185210.5|185328.3|185198.3|19
1722885160000|2024-08-05 19:12:40|185339.9|185209.9|185336.9|185206.9|185344.1|185214.1|185336.9|185206.9|14
1722885170000|2024-08-05 19:12:50|185336.7|185206.7|185321.5|185191.5|185341.3|185211.3|185320.6|185190.6|15
1722885180000|2024-08-05 19:13:00|185320.4|185190.4|185330.5|185200.5|185330.5|185200.5|185319.6|185189.6|9
1722885190000|2024-08-05 19:13:10|185330.1|185200.1|185340.6|185210.6|185340.6|185210.6|185326.2|185196.2|8
1722885200000|2024-08-05 19:13:20|185343|185213|185345.1|185215.1|185352.4|185222.4|185339.5|185209.5|16
1722885210000|2024-08-05 19:13:30|185345.3|185215.3|185348.7|185218.7|185350.7|185220.7|185343.4|185213.4|14
1722885220000|2024-08-05 19:13:40|185348.9|185218.9|185339.4|185209.4|185348.9|185218.9|185339.1|185209.1|13
1722885230000|2024-08-05 19:13:50|185340.5|185210.5|185340.3|185210.3|185340.7|185210.7|185334|185204|13
1722885240000|2024-08-05 19:14:00|185341.4|185211.4|185341.6|185211.6|185341.6|185211.6|185338|185208|6
1722885250000|2024-08-05 19:14:10|185345.6|185215.6|185345.9|185215.9|185348.5|185218.5|185345.1|185215.1|6
1722885260000|2024-08-05 19:14:20|185346.1|185216.1|185352|185222|185352.1|185222.1|185346.1|185216.1|13
1722885270000|2024-08-05 19:14:30|185353.6|185223.6|185356.3|185226.3|185356.3|185226.3|185353.2|185223.2|8
1722885280000|2024-08-05 19:14:40|185353.3|185223.3|185344.6|185214.6|185353.3|185223.3|185344.6|185214.6|6
1722885290000|2024-08-05 19:14:50|185345.9|185215.9|185352.8|185222.8|185357.9|185227.9|185345.9|185215.9|18
1722885300000|2024-08-05 19:15:00|185353.9|185223.9|185380.4|185250.4|185385.9|185255.9|185353.9|185223.9|16
1722885310000|2024-08-05 19:15:10|185379.2|185249.2|185404.6|185274.6|185404.6|185274.6|185363|185233|21
1722885320000|2024-08-05 19:15:20|185405.7|185275.7|185481.6|185351.6|185487.6|185357.6|185405.7|185275.7|19
1722885330000|2024-08-05 19:15:30|185481.5|185351.5|185451.2|185321.2|185481.5|185351.5|185450.5|185320.5|19
1722885340000|2024-08-05 19:15:40|185450.9|185320.9|185460.3|185330.3|185460.3|185330.3|185449.1|185319.1|16
1722885350000|2024-08-05 19:15:50|185460.2|185330.2|185448.3|185318.3|185480.7|185350.7|185444.5|185314.5|19
1722885360000|2024-08-05 19:16:00|185447.7|185317.7|185445.9|185315.9|185448.6|185318.6|185445.1|185315.1|18
1722885370000|2024-08-05 19:16:10|185447.1|185317.1|185449.2|185319.2|185449.8|185319.8|185442.1|185312.1|17
1722885380000|2024-08-05 19:16:20|185449.3|185319.3|185570.3|185440.3|185574|185444|185433.6|185303.6|22
1722885390000|2024-08-05 19:16:30|185568.7|185438.7|185556.2|185426.2|185595.3|185465.3|185556.2|185426.2|12
1722885400000|2024-08-05 19:16:40|185551|185421|185601.4|185471.4|185603.2|185473.2|185551|185421|11
1722885410000|2024-08-05 19:16:50|185601.2|185471.2|185638.8|185548.8|185638.8|185548.8|185601.2|185471.2|24
1722885420000|2024-08-05 19:17:00|185633.7|185543.7|185622.8|185532.8|185640.3|185550.3|185619.6|185529.6|16
1722885430000|2024-08-05 19:17:10|185623|185533|185628.2|185538.2|185629.4|185539.4|185589.4|185499.4|14
1722885440000|2024-08-05 19:17:20|185629.6|185539.6|185596.3|185466.3|185629.8|185539.8|185595.5|185465.5|13
1722885450000|2024-08-05 19:17:30|185596.1|185466.1|185629.5|185499.5|185631.2|185501.2|185582.2|185452.2|23
1722885460000|2024-08-05 19:17:40|185631.4|185501.4|185631.7|185501.7|185631.8|185501.8|185631.3|185501.3|4
1722885470000|2024-08-05 19:17:50|185631.5|185501.5|185629|185499|185631.5|185501.5|185629|185499|8
1722885480000|2024-08-05 19:18:00|185628.8|185498.8|185627.1|185497.1|185628.8|185498.8|185621.8|185491.8|15
1722885490000|2024-08-05 19:18:10|185627|185497|185625.6|185495.6|185628.5|185498.5|185625.6|185495.6|11
1722885500000|2024-08-05 19:18:20|185624.9|185494.9|185694.7|185564.7|185697.7|185567.7|185621.8|185491.8|28
1722885510000|2024-08-05 19:18:30|185696|185566|185699.8|185569.8|185703.8|185573.8|185696|185566|11
1722885520000|2024-08-05 19:18:40|185701.7|185571.7|185701.2|185571.2|185702|185572|185700.3|185570.3|12
1722885530000|2024-08-05 19:18:50|185701.1|185571.1|185700.8|185570.8|185701.7|185571.7|185696.1|185566.1|10
1722885540000|2024-08-05 19:19:00|185698.7|185568.7|185699.5|185569.5|185702.2|185572.2|185698.7|185568.7|7
1722885550000|2024-08-05 19:19:10|185705.1|185575.1|185695.4|185565.4|185707.9|185577.9|185695.4|185565.4|16
1722885560000|2024-08-05 19:19:20|185695.3|185565.3|185733.7|185603.7|185733.9|185603.9|185691|185561|15
1722885570000|2024-08-05 19:19:30|185733.6|185603.6|185737.6|185607.6|185741.9|185611.9|185733.6|185603.6|20
1722885580000|2024-08-05 19:19:40|185737.8|185607.8|185740.4|185610.4|185740.6|185610.6|185737.8|185607.8|5
1722885590000|2024-08-05 19:19:50|185740.5|185610.5|185747.6|185617.6|185753.5|185623.5|185740.5|185610.5|11
1722885600000|2024-08-05 19:20:00|185749|185619|185766.6|185636.6|185777.9|185647.9|185749|185619|8
1722885610000|2024-08-05 19:20:10|185766.4|185636.4|185746.6|185616.6|185767.1|185637.1|185746.2|185616.2|17
1722885620000|2024-08-05 19:20:20|185747.1|185617.1|185741.5|185611.5|185747.1|185617.1|185735.5|185605.5|18
1722885630000|2024-08-05 19:20:30|185740.9|185610.9|185743.8|185613.8|185743.8|185613.8|185739.2|185609.2|13
1722885640000|2024-08-05 19:20:40|185744|185614|185746|185616|185748.9|185618.9|185740|185610|16
1722885650000|2024-08-05 19:20:50|185746.9|185616.9|185749.2|185619.2|185750.4|185620.4|185746.9|185616.9|10
1722885660000|2024-08-05 19:21:00|185747.8|185617.8|185754.5|185624.5|185754.5|185624.5|185747.8|185617.8|9
1722885670000|2024-08-05 19:21:10|185755|185625|185741.2|185611.2|185755|185625|185741.2|185611.2|17
1722885680000|2024-08-05 19:21:20|185739.1|185609.1|185744.9|185614.9|185745.1|185615.1|185739.1|185609.1|14
1722885690000|2024-08-05 19:21:30|185745.2|185615.2|185762.4|185632.4|185762.4|185632.4|185744.9|185614.9|9
1722885700000|2024-08-05 19:21:40|185759.9|185629.9|185762.9|185632.9|185764.6|185634.6|185744.6|185614.6|25
1722885710000|2024-08-05 19:21:50|185762.4|185632.4|185711.3|185581.3|185762.4|185632.4|185711.3|185581.3|24
1722885720000|2024-08-05 19:22:00|185708.7|185578.7|185725.8|185595.8|185725.8|185595.8|185708.6|185578.6|24
1722885730000|2024-08-05 19:22:10|185725.6|185595.6|185723.2|185593.2|185727|185597|185721.8|185591.8|13
1722885740000|2024-08-05 19:22:20|185727|185597|185728.4|185598.4|185730.9|185600.9|185727|185597|14
1722885750000|2024-08-05 19:22:30|185728.9|185598.9|185734|185604|185734.2|185604.2|185728.9|185598.9|13
1722885760000|2024-08-05 19:22:40|185734.1|185604.1|185777.4|185647.4|185777.4|185647.4|185731.5|185601.5|12
1722885770000|2024-08-05 19:22:50|185778.2|185648.2|185770.2|185640.2|185783.3|185653.3|185770|185640|17
1722885780000|2024-08-05 19:23:00|185765.2|185635.2|185766.8|185636.8|185766.9|185636.9|185754.9|185624.9|17
1722885790000|2024-08-05 19:23:10|185768.9|185638.9|185769.1|185639.1|185769.2|185639.2|185756.3|185626.3|23
1722885800000|2024-08-05 19:23:20|185767|185637|185766.1|185636.1|185767.7|185637.7|185763|185633|14
1722885810000|2024-08-05 19:23:30|185764|185634|185764.3|185634.3|185765.1|185635.1|185762.3|185632.3|11
1722885820000|2024-08-05 19:23:40|185765.3|185635.3|185744.2|185654.2|185765.3|185654.2|185741|185635|11
1722885830000|2024-08-05 19:23:50|185741.2|185651.2|185736.8|185646.8|185741.2|185651.2|185734.5|185644.5|10
1722885840000|2024-08-05 19:24:00|185736.3|185646.3|185753.6|185663.6|185753.6|185663.6|185736.3|185646.3|10
1722885850000|2024-08-05 19:24:10|185753.5|185663.5|185760.4|185670.4|185760.4|185670.4|185753.5|185663.5|3
1722885860000|2024-08-05 19:24:20|185758.2|185628.2|185724.5|185594.5|185758.2|185628.2|185690.7|185560.7|25
1722885870000|2024-08-05 19:24:30|185725.7|185595.7|185727.5|185597.5|185731.6|185601.6|185725.2|185595.2|15
1722885880000|2024-08-05 19:24:40|185726.9|185596.9|185724|185594|185729|185599|185721.8|185591.8|19
1722885890000|2024-08-05 19:24:50|185723.7|185593.7|185692.6|185602.6|185724|185602.6|185692.6|185589.9|12
1722885900000|2024-08-05 19:25:00|185690|185600|185702.9|185612.9|185703.4|185613.4|185684.7|185594.7|13
1722885910000|2024-08-05 19:25:10|185701.7|185611.7|185695.3|185605.3|185707.8|185617.8|185690.9|185600.9|11
1722885920000|2024-08-05 19:25:20|185698.5|185608.5|185723.2|185593.2|185727.5|185612|185688.8|185592.7|11
1722885930000|2024-08-05 19:25:30|185724.6|185594.6|185745.8|185615.8|185745.8|185615.8|185723.7|185593.7|22
1722885940000|2024-08-05 19:25:40|185741.9|185611.9|185745.8|185615.8|185745.9|185615.9|185732.9|185602.9|22
1722885950000|2024-08-05 19:25:50|185746.7|185616.7|185746|185616|185752.3|185622.3|185741|185611|21
1722885960000|2024-08-05 19:26:00|185745.1|185615.1|185741.2|185611.2|185746.4|185616.4|185741.2|185611.2|19
1722885970000|2024-08-05 19:26:10|185742.8|185612.8|185740.9|185610.9|185743.4|185613.4|185738.5|185608.5|21
1722885980000|2024-08-05 19:26:20|185740.3|185610.3|185737.7|185607.7|185743.6|185613.6|185735.8|185605.8|20
1722885990000|2024-08-05 19:26:30|185739.8|185609.8|185744.6|185614.6|185749.5|185619.5|185739.8|185609.8|15
1722886000000|2024-08-05 19:26:40|185743|185613|185726|185636|185751.3|185638.5|185717.9|185611.6|22
1722886010000|2024-08-05 19:26:50|185723|185633|185755.7|185625.7|185755.7|185642.2|185716.2|185624.9|19
1722886020000|2024-08-05 19:27:00|185753.4|185623.4|185752.3|185622.3|185753.5|185623.5|185751.7|185621.7|9
1722886030000|2024-08-05 19:27:10|185754.2|185624.2|185752.6|185622.6|185754.2|185624.2|185749.3|185619.3|19
1722886040000|2024-08-05 19:27:20|185761.1|185631.1|185738.5|185648.5|185763.7|185648.5|185738.5|185631|14
1722886050000|2024-08-05 19:27:30|185734.2|185644.2|185734.3|185644.3|185735.7|185645.7|185728.5|185638.5|19
1722886060000|2024-08-05 19:27:40|185731.3|185641.3|185737.7|185647.7|185739.9|185649.9|185729.8|185639.8|23
1722886070000|2024-08-05 19:27:50|185735.4|185645.4|185755.5|185625.5|185758.3|185645.4|185729.2|185621.2|15
1722886080000|2024-08-05 19:28:00|185755.3|185625.3|185704.9|185574.9|185755.3|185625.3|185704.9|185574.9|20
1722886090000|2024-08-05 19:28:10|185711.4|185581.4|185714.1|185584.1|185722.5|185592.5|185686.5|185556.5|26
1722886100000|2024-08-05 19:28:20|185714.5|185584.5|185734.9|185604.9|185734.9|185604.9|185711.5|185581.5|16
1722886110000|2024-08-05 19:28:30|185733.1|185603.1|185729.7|185599.7|185733.1|185603.1|185728.9|185598.9|11
1722886120000|2024-08-05 19:28:40|185734|185604|185731|185601|185734.2|185604.2|185727.1|185597.1|16
1722886130000|2024-08-05 19:28:50|185729.2|185599.2|185723.4|185593.4|185730.8|185600.8|185723.4|185593.4|13
1722886140000|2024-08-05 19:29:00|185724.2|185594.2|185693.5|185603.5|185724.2|185604.3|185679.7|185585.2|15
1722886150000|2024-08-05 19:29:10|185691.8|185601.8|185708.4|185578.4|185709.1|185605.7|185684.2|185572.3|19
1722886160000|2024-08-05 19:29:20|185708.1|185578.1|185709.5|185579.5|185716.3|185586.3|185705.1|185575.1|21
1722886170000|2024-08-05 19:29:30|185715.8|185585.8|185712.3|185582.3|185722.2|185592.2|185707.7|185577.7|21
1722886180000|2024-08-05 19:29:40|185713.3|185583.3|185694.2|185604.2|185713.3|185605|185686.8|185580.4|11
1722886190000|2024-08-05 19:29:50|185719.9|185589.9|185731.4|185601.4|185731.4|185601.4|185718.8|185588.8|11
1722886200000|2024-08-05 19:30:00|185730.1|185600.1|185730.2|185600.2|185731.8|185601.8|185723.3|185593.3|23
1722886210000|2024-08-05 19:30:10|185730.1|185600.1|185732.2|185602.2|185732.4|185602.4|185727.2|185597.2|15
1722886220000|2024-08-05 19:30:20|185730.7|185600.7|185705.3|185575.3|185730.7|185600.7|185703|185573|26
1722886230000|2024-08-05 19:30:30|185704.7|185574.7|185717.5|185587.5|185717.6|185587.6|185702.6|185572.6|16
1722886240000|2024-08-05 19:30:40|185717|185587|185722|185592|185724.2|185594.2|185717|185587|18
1722886250000|2024-08-05 19:30:50|185721.8|185591.8|185728.1|185598.1|185728.1|185620.9|185709.1|185591.7|20
1722886260000|2024-08-05 19:31:00|185727.5|185597.5|185730.5|185600.5|185735.9|185605.9|185726.8|185596.8|19
1722886270000|2024-08-05 19:31:10|185730.4|185600.4|185732.6|185602.6|185733.7|185603.7|185719.3|185589.3|24
1722886280000|2024-08-05 19:31:20|185733.9|185603.9|185745.2|185615.2|185748.6|185618.6|185729|185599|26
1722886290000|2024-08-05 19:31:30|185743.1|185613.1|185754|185624|185758.2|185628.2|185742.7|185612.7|18
1722886300000|2024-08-05 19:31:40|185752.4|185622.4|185769.7|185639.7|185769.7|185639.7|185752.3|185622.3|12
1722886310000|2024-08-05 19:31:50|185765.4|185635.4|185745|185615|185765.4|185635.4|185745|185615|28
1722886320000|2024-08-05 19:32:00|185747.4|185617.4|185755.9|185625.9|185756.9|185626.9|185747.4|185617.4|18
1722886330000|2024-08-05 19:32:10|185755.1|185625.1|185757.7|185627.7|185757.7|185627.7|185753.3|185623.3|14
1722886340000|2024-08-05 19:32:20|185757.6|185627.6|185756.5|185626.5|185757.6|185627.6|185750|185620|19
1722886350000|2024-08-05 19:32:30|185756.4|185626.4|185752|185622|185756.4|185626.4|185742.1|185612.1|17
1722886360000|2024-08-05 19:32:40|185749.9|185619.9|185765.4|185635.4|185765.4|185635.4|185749.9|185619.9|15
1722886370000|2024-08-05 19:32:50|185763.2|185633.2|185763|185633|185765.5|185635.5|185752.2|185622.2|15
1722886380000|2024-08-05 19:33:00|185762|185632|185740.2|185650.2|185766.7|185654.7|185740.2|185624.4|10
1722886390000|2024-08-05 19:33:10|185739.9|185649.9|185746.5|185656.5|185747|185657|185732.6|185642.6|16
1722886400000|2024-08-05 19:33:20|185746.3|185656.3|185733.7|185643.7|185746.6|185656.6|185730.1|185640.1|14
1722886410000|2024-08-05 19:33:30|185734.4|185644.4|185752.9|185622.9|185757|185644.4|185727.3|185622.9|15
1722886420000|2024-08-05 19:33:40|185754.5|185624.5|185704.3|185574.3|185754.5|185624.5|185699.5|185569.5|22
1722886430000|2024-08-05 19:33:50|185705.3|185575.3|185706.7|185576.7|185708.9|185578.9|185698.9|185568.9|15
1722886440000|2024-08-05 19:34:00|185706.6|185576.6|185717.3|185587.3|185722.5|185592.5|185706.6|185576.6|24
1722886450000|2024-08-05 19:34:10|185708.3|185578.3|185711.9|185581.9|185712.2|185582.2|185706.5|185576.5|17
1722886460000|2024-08-05 19:34:20|185709.9|185579.9|185732.1|185602.1|185732.1|185602.1|185706.5|185576.5|13
1722886470000|2024-08-05 19:34:30|185729|185599|185752.8|185622.8|185754.1|185624.1|185728|185598|16
1722886480000|2024-08-05 19:34:40|185751.2|185621.2|185746.5|185616.5|185756.9|185626.9|185745.3|185615.3|18
1722886490000|2024-08-05 19:34:50|185746.6|185616.6|185739|185609|185746.6|185616.6|185734.9|185604.9|16
1722886500000|2024-08-05 19:35:00|185739.8|185609.8|185739.4|185609.4|185750.4|185620.4|185735.3|185605.3|28
1722886510000|2024-08-05 19:35:10|185743|185613|185741.1|185611.1|185745.9|185615.9|185741.1|185611.1|12
1722886520000|2024-08-05 19:35:20|185739.6|185609.6|185726.6|185596.6|185739.6|185609.6|185724.3|185594.3|18
1722886530000|2024-08-05 19:35:30|185723.8|185593.8|185706.2|185616.2|185728.4|185638.4|185706.2|185593.8|8
1722886540000|2024-08-05 19:35:40|185734.7|185604.7|185736.5|185606.5|185741.8|185611.8|185724.7|185594.7|18
1722886550000|2024-08-05 19:35:50|185735|185605|185731.6|185601.6|185735|185605|185731.4|185601.4|12
1722886560000|2024-08-05 19:36:00|185732.2|185602.2|185724.9|185594.9|185732.2|185602.2|185724.9|185594.9|16
1722886570000|2024-08-05 19:36:10|185724.2|185594.2|185744.3|185614.3|185744.5|185614.5|185720.7|185590.7|16
1722886580000|2024-08-05 19:36:20|185742.1|185612.1|185744.4|185614.4|185747.5|185617.5|185742.1|185612.1|16
1722886590000|2024-08-05 19:36:30|185742.9|185612.9|185743.9|185613.9|185744.9|185614.9|185742.1|185612.1|13
1722886600000|2024-08-05 19:36:40|185742.9|185612.9|185714.6|185624.6|185742.9|185624.6|185696.3|185587|15
1722886610000|2024-08-05 19:36:50|185716.2|185626.2|185727.8|185637.8|185737.3|185647.3|185716.2|185626.2|17
1722886620000|2024-08-05 19:37:00|185735|185645|185725.5|185595.5|185749.8|185645|185714.4|185585.8|20
1722886630000|2024-08-05 19:37:10|185722.1|185592.1|185642.8|185512.8|185723.1|185593.1|185632.5|185502.5|19
1722886640000|2024-08-05 19:37:20|185638.8|185508.8|185645.5|185515.5|185660.3|185530.3|185623.4|185493.4|19
1722886650000|2024-08-05 19:37:30|185644.5|185514.5|185647.1|185517.1|185648.1|185518.1|185639.8|185509.8|11
1722886660000|2024-08-05 19:37:40|185644.8|185514.8|185658.1|185528.1|185658.3|185528.3|185644.8|185514.8|12
1722886670000|2024-08-05 19:37:50|185653.9|185523.9|185585.7|185455.7|185669.7|185539.7|185574.8|185444.8|20
1722886680000|2024-08-05 19:38:00|185586.6|185456.6|185585.8|185455.8|185586.6|185456.6|185573.7|185443.7|22
1722886690000|2024-08-05 19:38:10|185588.1|185458.1|185587.4|185457.4|185589.2|185459.2|185584.9|185454.9|16
1722886700000|2024-08-05 19:38:20|185588|185458|185593.8|185463.8|185594.2|185464.2|185585.1|185455.1|25
1722886710000|2024-08-05 19:38:30|185592.3|185462.3|185619.9|185489.9|185629.6|185499.6|185592.3|185462.3|19
1722886720000|2024-08-05 19:38:40|185625.6|185495.6|185608.9|185478.9|185625.6|185495.6|185608.9|185478.9|14
1722886730000|2024-08-05 19:38:50|185617.1|185487.1|185619.1|185489.1|185621.3|185491.3|185608.9|185478.9|19
1722886740000|2024-08-05 19:39:00|185622.5|185492.5|185639|185509|185639|185509|185618.9|185488.9|13
1722886750000|2024-08-05 19:39:10|185640|185510|185642.2|185512.2|185644|185514|185636.1|185506.1|16
1722886760000|2024-08-05 19:39:20|185641.8|185511.8|185638.1|185508.1|185646.7|185516.7|185638.1|185508.1|16
1722886770000|2024-08-05 19:39:30|185638.3|185508.3|185637.7|185507.7|185643.1|185513.1|185634.2|185504.2|13
1722886780000|2024-08-05 19:39:40|185635.6|185505.6|185617.1|185527.1|185638.4|185529.6|185615.1|185505.6|13
1722886790000|2024-08-05 19:39:50|185616.6|185526.6|185640.7|185510.7|185643|185526.6|185614.8|185508.9|15
1722886800000|2024-08-05 19:40:00|185643.9|185513.9|185643.9|185513.9|185645.9|185515.9|185641.3|185511.3|18
1722886810000|2024-08-05 19:40:10|185641|185511|185635.9|185505.9|185642.4|185512.4|185635.3|185505.3|14
1722886820000|2024-08-05 19:40:20|185634.8|185504.8|185613.1|185523.1|185636.6|185526.4|185608.9|185501.8|20
1722886830000|2024-08-05 19:40:30|185613.4|185523.4|185620.4|185530.4|185620.4|185530.4|185613.4|185523.4|12
1722886840000|2024-08-05 19:40:40|185620.1|185530.1|185643.2|185513.2|185643.9|185533.4|185620.1|185513.2|13
1722886850000|2024-08-05 19:40:50|185640.7|185510.7|185641.6|185511.6|185651|185521|185640.7|185510.7|16
1722886860000|2024-08-05 19:41:00|185644.6|185514.6|185644.2|185514.2|185651.6|185521.6|185644|185514|17
1722886870000|2024-08-05 19:41:10|185644.3|185514.3|185657.1|185527.1|185658.5|185528.5|185643.1|185513.1|17
1722886880000|2024-08-05 19:41:20|185648.7|185518.7|185644.7|185514.7|185648.7|185518.7|185639.3|185509.3|15
1722886890000|2024-08-05 19:41:30|185644.9|185514.9|185642.9|185512.9|185646.3|185516.3|185642.9|185512.9|11
1722886900000|2024-08-05 19:41:40|185640.8|185510.8|185637.3|185507.3|185640.8|185510.8|185637.1|185507.1|9
1722886910000|2024-08-05 19:41:50|185635.9|185505.9|185644|185514|185644|185514|185635.9|185505.9|10
1722886920000|2024-08-05 19:42:00|185642.3|185512.3|185641.3|185511.3|185642.3|185512.3|185640.5|185510.5|7
1722886930000|2024-08-05 19:42:10|185640.9|185510.9|185633.2|185503.2|185640.9|185510.9|185633.2|185503.2|5
1722886940000|2024-08-05 19:42:20|185631.5|185501.5|185607.1|185477.1|185633.9|185503.9|185586.6|185471|22
1722886950000|2024-08-05 19:42:30|185606.9|185476.9|185602|185472|185608.3|185478.3|185602|185472|16
1722886960000|2024-08-05 19:42:40|185601.6|185471.6|185600.5|185470.5|185602.4|185472.4|185593.7|185463.7|17
1722886970000|2024-08-05 19:42:50|185600.3|185470.3|185599.3|185469.3|185605|185475|185598.4|185468.4|14
1722886980000|2024-08-05 19:43:00|185598.8|185468.8|185598|185468|185601.4|185471.4|185592.7|185462.7|20
1722886990000|2024-08-05 19:43:10|185596.5|185466.5|185606.1|185476.1|185606.1|185476.1|185596.5|185466.5|12
1722887000000|2024-08-05 19:43:20|185606.8|185476.8|185559.6|185429.6|185606.8|185476.8|185557.8|185427.8|16
1722887010000|2024-08-05 19:43:30|185559.3|185429.3|185552|185422|185561|185431|185550.7|185420.7|21
1722887020000|2024-08-05 19:43:40|185552.9|185422.9|185577.7|185447.7|185577.7|185447.7|185547.3|185417.3|12
1722887030000|2024-08-05 19:43:50|185578.8|185448.8|185582.1|185452.1|185583.2|185453.2|185578.8|185448.8|9
1722887040000|2024-08-05 19:44:00|185579.8|185449.8|185578.3|185448.3|185579.8|185449.8|185578.3|185448.3|7
1722887050000|2024-08-05 19:44:10|185554.9|185464.9|185555|185465|185555|185465|185546.4|185456.4|12
1722887060000|2024-08-05 19:44:20|185547.9|185457.9|185535|185445|185555|185465|185528.1|185438.1|18
1722887070000|2024-08-05 19:44:30|185535.1|185445.1|185534.7|185444.7|185538.7|185448.7|185534.7|185444.7|10
1722887080000|2024-08-05 19:44:40|185536.4|185446.4|185532.6|185442.6|185537.5|185447.5|185532.6|185442.6|11
1722887090000|2024-08-05 19:44:50|185538.5|185448.5|185535|185445|185538.5|185448.5|185534|185444|6
1722887100000|2024-08-05 19:45:00|185535.1|185445.1|185543.8|185453.8|185546|185456|185535.1|185445.1|10
1722887110000|2024-08-05 19:45:10|185570.8|185440.8|185557.7|185427.7|185570.8|185440.8|185557.7|185427.7|19
1722887120000|2024-08-05 19:45:20|185557.6|185427.6|185554.5|185424.5|185557.6|185427.6|185551.7|185421.7|13
1722887130000|2024-08-05 19:45:30|185554.8|185424.8|185556.8|185426.8|185557.1|185427.1|185553.7|185423.7|11
1722887140000|2024-08-05 19:45:40|185556.7|185426.7|185555.7|185425.7|185556.7|185426.7|185555.7|185425.7|8
1722887150000|2024-08-05 19:45:50|185545.6|185415.6|185537.8|185447.8|185545.6|185447.8|185526.8|185415.6|10
1722887160000|2024-08-05 19:46:00|185542.2|185452.2|185596.8|185466.8|185618.6|185488.6|185539.2|185440.5|18
1722887170000|2024-08-05 19:46:10|185603.3|185473.3|185596.2|185466.2|185604.4|185474.4|185595.5|185465.5|17
1722887180000|2024-08-05 19:46:20|185596.1|185466.1|185593.4|185463.4|185598.4|185468.4|185588.8|185458.8|18
1722887190000|2024-08-05 19:46:30|185592.2|185462.2|185593|185463|185593.7|185463.7|185591.7|185461.7|8
1722887200000|2024-08-05 19:46:40|185595.3|185465.3|185601.8|185471.8|185601.8|185471.8|185594.8|185464.8|13
1722887210000|2024-08-05 19:46:50|185601.9|185471.9|185623.5|185493.5|185624.8|185494.8|185601.9|185471.9|13
1722887220000|2024-08-05 19:47:00|185621.4|185491.4|185619|185489|185624.8|185494.8|185618.6|185488.6|21
1722887230000|2024-08-05 19:47:10|185619.8|185489.8|185588|185498|185622.3|185501|185586.2|185486.4|13
1722887240000|2024-08-05 19:47:20|185587.3|185497.3|185576.7|185486.7|185587.3|185497.3|185576.1|185486.1|9
1722887250000|2024-08-05 19:47:30|185581|185491|185591.8|185501.8|185591.8|185501.8|185579.5|185489.5|14
1722887260000|2024-08-05 19:47:40|185591.5|185501.5|185600.7|185510.7|185600.7|185510.7|185589.6|185499.6|13
1722887270000|2024-08-05 19:47:50|185600.9|185510.9|185605.6|185515.6|185606.1|185516.1|185599.5|185509.5|19
1722887280000|2024-08-05 19:48:00|185604.9|185514.9|185605|185515|185606.6|185516.6|185604.7|185514.7|11
1722887290000|2024-08-05 19:48:10|185605.1|185515.1|185627.3|185497.3|185628.6|185523.4|185604.9|185497.3|14
1722887300000|2024-08-05 19:48:20|185627.2|185497.2|185608.1|185478.1|185627.2|185497.2|185608.1|185478.1|18
1722887310000|2024-08-05 19:48:30|185609.2|185479.2|185613.2|185483.2|185613.6|185483.6|185609.2|185479.2|13
1722887320000|2024-08-05 19:48:40|185616.3|185486.3|185615.5|185485.5|185617.6|185487.6|185614.3|185484.3|14
1722887330000|2024-08-05 19:48:50|185615.7|185485.7|185596.4|185506.4|185621.6|185509.8|185596.2|185485.7|16
1722887340000|2024-08-05 19:49:00|185596.5|185506.5|185591.8|185501.8|185598.2|185508.2|185590.3|185500.3|13
1722887350000|2024-08-05 19:49:10|185589.6|185499.6|185583|185493|185589.6|185499.6|185582.6|185492.6|11
1722887360000|2024-08-05 19:49:20|185582.1|185492.1|185576.3|185486.3|185584.2|185494.2|185574.9|185484.9|16
1722887370000|2024-08-05 19:49:30|185573.7|185483.7|185583.4|185493.4|185604.1|185495.6|185573.7|185474.1|19
1722887380000|2024-08-05 19:49:40|185582.2|185492.2|185578|185488|185584.5|185494.5|185577.8|185487.8|16
1722887390000|2024-08-05 19:49:50|185599.9|185469.9|185579.2|185489.2|185602.5|185491.6|185576.2|185469.6|16
1722887400000|2024-08-05 19:50:00|185580.8|185490.8|185583.9|185493.9|185587.8|185497.8|185579.2|185489.2|23
1722887410000|2024-08-05 19:50:10|185583.7|185493.7|185582.9|185492.9|185583.7|185493.7|185579.7|185489.7|12
1722887420000|2024-08-05 19:50:20|185578.4|185488.4|185559.1|185469.1|185578.4|185488.4|185559.1|185469.1|20
1722887430000|2024-08-05 19:50:30|185572.6|185442.6|185557.9|185427.9|185572.6|185442.6|185547.4|185417.4|30
1722887440000|2024-08-05 19:50:40|185554.8|185424.8|185552.4|185422.4|185556.3|185426.3|185550.2|185420.2|22
1722887450000|2024-08-05 19:50:50|185552.5|185422.5|185541.1|185451.1|185565.4|185460.8|185540.9|185419.8|26
1722887460000|2024-08-05 19:51:00|185539.9|185449.9|185538.7|185448.7|185541.8|185451.8|185535.9|185445.9|16
1722887470000|2024-08-05 19:51:10|185538.6|185448.6|185533.2|185443.2|185539.6|185449.6|185533.1|185443.1|13
1722887480000|2024-08-05 19:51:20|185532|185442|185543.1|185453.1|185543.1|185453.1|185532|185442|12
1722887490000|2024-08-05 19:51:30|185544|185454|185506.7|185416.7|185550.4|185460.4|185506.7|185416.7|15
1722887500000|2024-08-05 19:51:40|185503.1|185413.1|185612|185482|185612|185482|185501.4|185411.4|25
1722887510000|2024-08-05 19:51:50|185614|185484|185596.2|185466.2|185614.1|185484.1|185589.7|185459.7|21
1722887520000|2024-08-05 19:52:00|185596.3|185466.3|185571.9|185441.9|185596.3|185466.3|185540.4|185410.4|29
1722887530000|2024-08-05 19:52:10|185571.8|185441.8|185572.3|185442.3|185573.9|185443.9|185568.9|185438.9|14
1722887540000|2024-08-05 19:52:20|185568.4|185438.4|185615.4|185485.4|185615.4|185485.4|185566|185436|21
1722887550000|2024-08-05 19:52:30|185628.8|185498.8|185633.4|185503.4|185635.4|185505.4|185628.8|185498.8|12
1722887560000|2024-08-05 19:52:40|185632.2|185502.2|185635.1|185505.1|185644.8|185514.8|185631.1|185501.1|21
1722887570000|2024-08-05 19:52:50|185636.6|185506.6|185636.1|185506.1|185636.6|185506.6|185631.2|185501.2|19
1722887580000|2024-08-05 19:53:00|185638.9|185508.9|185620.4|185530.4|185638.9|185537.3|185618.7|185508.9|13
1722887590000|2024-08-05 19:53:10|185619.3|185529.3|185575.6|185445.6|185623.3|185529.3|185560.1|185430.1|28
1722887600000|2024-08-05 19:53:20|185580|185450|185588.2|185458.2|185588.2|185458.2|185579.6|185449.6|17
1722887610000|2024-08-05 19:53:30|185587.9|185457.9|185586.9|185456.9|185588.4|185458.4|185586.2|185456.2|16
1722887620000|2024-08-05 19:53:40|185586.8|185456.8|185560.4|185470.4|185586.9|185474.8|185560.4|185456.6|14
1722887630000|2024-08-05 19:53:50|185566.5|185476.5|185572.8|185482.8|185578.2|185488.2|185559.8|185469.8|17
1722887640000|2024-08-05 19:54:00|185590.8|185460.8|185597.8|185467.8|185598.6|185468.6|185590.6|185460.6|15
1722887650000|2024-08-05 19:54:10|185597.7|185467.7|185596.7|185466.7|185599.6|185469.6|185594.2|185464.2|14
1722887660000|2024-08-05 19:54:20|185596.1|185466.1|185576.7|185486.7|185596.4|185486.7|185576.7|185463.2|18
1722887670000|2024-08-05 19:54:30|185576.8|185486.8|185574.9|185484.9|185576.8|185486.8|185573.4|185483.4|11
1722887680000|2024-08-05 19:54:40|185573.4|185483.4|185575.9|185485.9|185578.9|185488.9|185573.4|185483.4|15
1722887690000|2024-08-05 19:54:50|185570.8|185480.8|185575.1|185485.1|185578.4|185488.4|185570.8|185480.8|21
1722887700000|2024-08-05 19:55:00|185576.3|185486.3|185555.6|185465.6|185576.8|185486.8|185555.6|185465.6|21
1722887710000|2024-08-05 19:55:10|185555.4|185465.4|185586.3|185456.3|185587.1|185478.1|185552.5|185446|19
1722887720000|2024-08-05 19:55:20|185586|185456|185562.1|185432.1|185587.6|185457.6|185561.9|185431.9|16
1722887730000|2024-08-05 19:55:30|185563.7|185433.7|185559|185469|185577.3|185469|185548.3|185433.7|19
1722887740000|2024-08-05 19:55:40|185560.7|185470.7|185549.4|185459.4|185563.1|185473.1|185541.5|185451.5|19
1722887750000|2024-08-05 19:55:50|185549.5|185459.5|185568.7|185478.7|185570.3|185480.3|185549.5|185459.5|22
1722887760000|2024-08-05 19:56:00|185568.6|185478.6|185569.4|185479.4|185569.6|185479.6|185565.6|185475.6|15
1722887770000|2024-08-05 19:56:10|185570.7|185440.7|185544.5|185454.5|185578.7|185475.7|185544.5|185440.7|26
1722887780000|2024-08-05 19:56:20|185544.3|185454.3|185551.9|185461.9|185552.1|185462.1|185544.3|185454.3|15
1722887790000|2024-08-05 19:56:30|185552.7|185462.7|185574.8|185444.8|185581.9|185468.6|185552|185444.8|17
1722887800000|2024-08-05 19:56:40|185560.3|185470.3|185557.5|185467.5|185560.5|185470.5|185557.1|185467.1|7
1722887810000|2024-08-05 19:56:50|185555.5|185465.5|185556.1|185466.1|185556.3|185466.3|185553.7|185463.7|12
1722887820000|2024-08-05 19:57:00|185557.9|185467.9|185569.1|185439.1|185581.5|185474.7|185557.9|185438.6|18
1722887830000|2024-08-05 19:57:10|185570.3|185440.3|185563.7|185433.7|185570.3|185440.3|185559.5|185429.5|22
1722887840000|2024-08-05 19:57:20|185564.1|185434.1|185600.9|185470.9|185603|185473|185564.1|185434.1|26
1722887850000|2024-08-05 19:57:30|185596|185466|185566.9|185476.9|185596|185480.1|185560.6|185461.1|28
1722887860000|2024-08-05 19:57:40|185569.2|185479.2|185546.7|185456.7|185571.8|185481.8|185543.6|185453.6|20
1722887870000|2024-08-05 19:57:50|185546.4|185456.4|185568.7|185478.7|185597.5|185478.7|185545.7|185438|28
1722887880000|2024-08-05 19:58:00|185568.6|185478.6|185573.1|185483.1|185573.3|185483.3|185564.3|185474.3|22
1722887890000|2024-08-05 19:58:10|185570.9|185480.9|185565|185475|185571.1|185481.1|185563.7|185473.7|17
1722887900000|2024-08-05 19:58:20|185568.5|185478.5|185541.2|185451.2|185569.3|185479.3|185541.2|185451.2|26
1722887910000|2024-08-05 19:58:30|185538.8|185448.8|185537.4|185447.4|185550.3|185460.3|185534.8|185444.8|23
1722887920000|2024-08-05 19:58:40|185538.3|185448.3|185541.2|185451.2|185544|185454|185537.4|185447.4|14
1722887930000|2024-08-05 19:58:50|185541.1|185451.1|185536.8|185446.8|185541.1|185451.1|185534.9|185444.9|10
1722887940000|2024-08-05 19:59:00|185538.9|185448.9|185560.4|185470.4|185580.8|185490.8|185538.9|185437.7|31
1722887950000|2024-08-05 19:59:10|185560.5|185470.5|185565.3|185435.3|185568.8|185470.5|185543.4|185433.8|24
1722887960000|2024-08-05 19:59:20|185563.1|185433.1|185552|185422|185563.1|185433.1|185551.7|185421.7|7
1722887970000|2024-08-05 19:59:30|185551.9|185421.9|185548.4|185418.4|185551.9|185421.9|185547.6|185417.6|6
1722887980000|2024-08-05 19:59:40|185546.4|185416.4|185546.4|185416.4|185546.6|185416.6|185546.4|185416.4|4
1722887990000|2024-08-05 19:59:50|185540.3|185410.3|185507.2|185417.2|185540.3|185417.2|185505|185406.5|6
1722888000000|2024-08-05 20:00:00|185506|185416|185516.1|185426.1|185520.3|185430.3|185506|185416|10
1722888010000|2024-08-05 20:00:10|185518.8|185428.8|185533|185403|185533|185428.8|185513.1|185401.9|7
1722888020000|2024-08-05 20:00:20|185530.9|185400.9|185530.9|185400.9|185530.9|185400.9|185530.9|185400.9|1
1722888030000|2024-08-05 20:00:30|185529.4|185399.4|185523.7|185393.7|185529.4|185399.4|185523.7|185393.7|6
1722888040000|2024-08-05 20:00:40|185523|185393|185519.9|185389.9|185523|185393|185519.9|185389.9|6
1722888050000|2024-08-05 20:00:50|185520.2|185390.2|185492.2|185402.2|185521.2|185414.1|185492.2|185390.2|11
1722888060000|2024-08-05 20:01:00|185491.2|185401.2|185468.3|185338.3|185491.2|185401.2|185466.2|185336.2|11
1722888070000|2024-08-05 20:01:10|185470.5|185340.5|185472.7|185342.7|185475.7|185345.7|185470.5|185340.5|8
1722888080000|2024-08-05 20:01:20|185474.8|185344.8|185463.9|185333.9|185475.9|185345.9|185463.9|185333.9|12
1722888090000|2024-08-05 20:01:30|185463.8|185333.8|185462.3|185332.3|185466|185336|185462.3|185332.3|4
1722888100000|2024-08-05 20:01:40|185463.3|185333.3|185450.1|185320.1|185463.3|185333.3|185450.1|185320.1|7
1722888110000|2024-08-05 20:01:50|185450|185320|185453.7|185323.7|185453.7|185323.7|185447.6|185317.6|6
1722888120000|2024-08-05 20:02:00|185454.5|185324.5|185271.7|185141.7|185455.4|185325.4|185266.6|185136.6|20
1722888130000|2024-08-05 20:02:10|185273.3|185143.3|185270.9|185140.9|185274.2|185144.2|185269.5|185139.5|11
1722888140000|2024-08-05 20:02:20|185271.6|185141.6|185270.4|185140.4|185271.6|185141.6|185266.4|185136.4|11
1722888150000|2024-08-05 20:02:30|185239.2|185109.2|185245.3|185115.3|185256.1|185126.1|185239.2|185109.2|15
1722888160000|2024-08-05 20:02:40|185241.8|185111.8|185233.4|185103.4|185243|185113|185232.7|185102.7|4
1722888170000|2024-08-05 20:02:50|185231.4|185101.4|185243.4|185113.4|185243.4|185113.4|185231.4|185101.4|9
1722888180000|2024-08-05 20:03:00|185241.4|185111.4|185244.2|185114.2|185246.6|185116.6|185240.3|185110.3|10
1722888190000|2024-08-05 20:03:10|185245.5|185115.5|185244.4|185114.4|185245.5|185115.5|185241.1|185111.1|12
1722888200000|2024-08-05 20:03:20|185242.8|185112.8|185245.2|185115.2|185245.2|185115.2|185242.8|185112.8|6
1722888210000|2024-08-05 20:03:30|185243|185113|185245.4|185115.4|185245.4|185115.4|185242.1|185112.1|5
1722888220000|2024-08-05 20:03:40|185243.9|185113.9|185244.9|185114.9|185247.9|185117.9|185243.9|185113.9|7
1722888230000|2024-08-05 20:03:50|185247.5|185117.5|185247.2|185117.2|185249.7|185119.7|185244.9|185114.9|11
1722888240000|2024-08-05 20:04:00|185245|185115|185245|185115|185247.3|185117.3|185244.8|185114.8|7
1722888250000|2024-08-05 20:04:10|185246.2|185116.2|185253|185123|185253|185123|185243.3|185113.3|12
1722888260000|2024-08-05 20:04:20|185253.4|185123.4|185253|185123|185253.4|185123.4|185247.7|185117.7|4
1722888270000|2024-08-05 20:04:30|185248.6|185118.6|185252.9|185122.9|185254.7|185124.7|185248.6|185118.6|4
1722888280000|2024-08-05 20:04:40|185252.2|185122.2|185250.7|185120.7|185255.4|185125.4|185247.3|185117.3|10
1722888290000|2024-08-05 20:04:50|185249.3|185119.3|185248|185118|185249.4|185119.4|185246.9|185116.9|10
1722888300000|2024-08-05 20:05:00|185249.1|185119.1|185246|185116|185249.1|185119.1|185241.7|185111.7|8
1722888310000|2024-08-05 20:05:10|185243.4|185113.4|185242.9|185112.9|185243.4|185113.4|185241.9|185111.9|5
1722888320000|2024-08-05 20:05:20|185240.4|185110.4|185166.5|184947.1|185243.2|185113.2|185144.9|184947.1|14
1722888330000|2024-08-05 20:05:30|185169.9|184943.1|185218.4|185088.4|185249.1|185119.1|185126.9|184860.2|28
1722888340000|2024-08-05 20:05:40|185214.2|185084.2|185240.4|185110.4|185240.4|185110.4|185199.5|185069.5|15
1722888350000|2024-08-05 20:05:50|185242.5|185112.5|185228.4|185098.4|185246.4|185116.4|185228.4|185098.4|11
1722888360000|2024-08-05 20:06:00|185240.2|185110.2|185350.4|185220.4|185351.8|185221.8|185240.2|185110.2|24
1722888370000|2024-08-05 20:06:10|185351.2|185221.2|185346.2|185216.2|185351.2|185221.2|185341|185211|15
1722888380000|2024-08-05 20:06:20|185347|185217|185348.9|185218.9|185348.9|185218.9|185346.2|185216.2|6
1722888390000|2024-08-05 20:06:30|185348.1|185218.1|185377.1|185247.1|185377.2|185247.2|185348.1|185218.1|7
1722888400000|2024-08-05 20:06:40|185376.8|185246.8|185348.4|185218.4|185377.1|185247.1|185347.3|185217.3|12
1722888410000|2024-08-05 20:06:50|185348.5|185218.5|185348.3|185218.3|185348.5|185218.5|185347.7|185217.7|4
1722888420000|2024-08-05 20:07:00|185347.6|185217.6|185335.4|185205.4|185349.6|185219.6|185334|185204|13
1722888430000|2024-08-05 20:07:10|185300.6|185170.6|185315.5|185185.5|185317.8|185187.8|185284.6|185154.6|15
1722888440000|2024-08-05 20:07:20|185316|185186|185318.4|185188.4|185324.1|185194.1|185316|185186|12
1722888460000|2024-08-05 20:07:40|185318.3|185188.3|185323.6|185193.6|185323.6|185193.6|185318.3|185188.3|2
1722888480000|2024-08-05 20:08:00|185324.2|185194.2|185323.2|185193.2|185324.2|185194.2|185322.2|185192.2|7
1722888490000|2024-08-05 20:08:10|185318|185188|185318|185188|185318|185188|185318|185188|1
1722888500000|2024-08-05 20:08:20|185318.7|185188.7|185318.1|185188.1|185318.7|185188.7|185318.1|185188.1|2
1722888510000|2024-08-05 20:08:30|185318.7|185188.7|185325.9|185195.9|185326.7|185196.7|185318.7|185188.7|3
1722888520000|2024-08-05 20:08:40|185323.5|185193.5|185318.5|185188.5|185323.5|185193.5|185318.5|185188.5|9
1722888530000|2024-08-05 20:08:50|185321.3|185191.3|185312.1|185182.1|185360|185230|185312.1|185182.1|14
1722888540000|2024-08-05 20:09:00|185313.3|185183.3|185298|185168|185313.3|185183.3|185266.7|185136.7|11
1722888550000|2024-08-05 20:09:10|185298.4|185168.4|185316.5|185186.5|185317.4|185187.4|185298.1|185168.1|10
1722888560000|2024-08-05 20:09:20|185316.9|185186.9|185318.5|185188.5|185318.5|185188.5|185316.9|185186.9|3
1722888570000|2024-08-05 20:09:30|185318.4|185188.4|185333|185203|185333|185203|185318.4|185188.4|3
1722888590000|2024-08-05 20:09:50|185333.1|185203.1|185319.9|185189.9|185334.5|185204.5|185319.9|185189.9|4
1722888600000|2024-08-05 20:10:00|185320.3|185190.3|185320.3|185190.3|185320.3|185190.3|185320.3|185190.3|1
1722888610000|2024-08-05 20:10:10|185320|185190|185321.6|185191.6|185321.6|185191.6|185320|185190|2
1722888620000|2024-08-05 20:10:20|185330.3|185200.3|185335.1|185205.1|185336.4|185206.4|185330.3|185200.3|4
1722888630000|2024-08-05 20:10:30|185335|185205|185335.1|185205.1|185335.1|185205.1|185335|185205|2
1722888640000|2024-08-05 20:10:40|185333.8|185203.8|185330.9|185200.9|185336.2|185206.2|185330.9|185200.9|7
1722888650000|2024-08-05 20:10:50|185331.2|185201.2|185329.2|185199.2|185331.2|185201.2|185325|185195|12
1722888660000|2024-08-05 20:11:00|185330.6|185200.6|185322.8|185192.8|185330.6|185200.6|185322.8|185192.8|6
1722888670000|2024-08-05 20:11:10|185324|185194|185321.5|185191.5|185324|185194|185321.2|185191.2|5
1722888680000|2024-08-05 20:11:20|185323.7|185193.7|185316.4|185186.4|185323.7|185193.7|185315.7|185185.7|7
1722888690000|2024-08-05 20:11:30|185315.2|185185.2|185306.5|185176.5|185315.2|185185.2|185304.7|185174.7|9
1722888700000|2024-08-05 20:11:40|185305.4|185175.4|185280.8|185150.8|185305.4|185175.4|185280.5|185150.5|6
1722888710000|2024-08-05 20:11:50|185281.3|185151.3|185263.2|185133.2|185283|185153|185263.2|185133.2|8
1722888720000|2024-08-05 20:12:00|185262.1|185132.1|185262.1|185132.1|185262.1|185132.1|185262.1|185132.1|1
1722888730000|2024-08-05 20:12:10|185261.9|185131.9|185272.7|185142.7|185273.1|185143.1|185261.9|185131.9|8
1722888740000|2024-08-05 20:12:20|185272.9|185142.9|185272.7|185142.7|185272.9|185142.9|185272.7|185142.7|2
1722888750000|2024-08-05 20:12:30|185290.9|185160.9|185289.6|185159.6|185290.9|185160.9|185273.9|185143.9|4
1722888760000|2024-08-05 20:12:40|185275.8|185185.8|185306.5|185176.5|185306.5|185185.8|185273.4|185143.4|12
1722888770000|2024-08-05 20:12:50|185309|185179|185322.7|185192.7|185328.8|185198.8|185309|185179|13
1722888780000|2024-08-05 20:13:00|185321.9|185191.9|185354.4|185224.4|185372.5|185242.5|185321.9|185191.9|9
1722888790000|2024-08-05 20:13:10|185353.4|185223.4|185360|185230|185366.6|185236.6|185353.3|185223.3|4
1722888800000|2024-08-05 20:13:20|185359.7|185229.7|185374.7|185244.7|185381.7|185251.7|185359.7|185229.7|6
1722888810000|2024-08-05 20:13:30|185374.5|185244.5|185374.7|185244.7|185374.7|185244.7|185374.5|185244.5|4
1722888830000|2024-08-05 20:13:50|185374.5|185244.5|185377.8|185247.8|185377.9|185247.9|185374.5|185244.5|6
1722888840000|2024-08-05 20:14:00|185377.9|185247.9|185376.5|185246.5|185377.9|185247.9|185376.5|185246.5|2
1722888850000|2024-08-05 20:14:10|185375.7|185245.7|185365.9|185235.9|185375.7|185245.7|185365.9|185235.9|3
1722888860000|2024-08-05 20:14:20|185366|185236|185365.1|185235.1|185371.8|185241.8|185365|185235|4
1722888870000|2024-08-05 20:14:30|185366.2|185236.2|185370|185240|185370|185240|185366.2|185236.2|6
1722888880000|2024-08-05 20:14:40|185369.8|185239.8|185369.8|185239.8|185369.8|185239.8|185369.8|185239.8|1
1722888890000|2024-08-05 20:14:50|185369.9|185239.9|185369.7|185239.7|185369.9|185239.9|185369.6|185239.6|5
1722888900000|2024-08-05 20:15:00|185366.2|185236.2|185385.7|185255.7|185385.8|185255.8|185366.2|185236.2|5
1722888910000|2024-08-05 20:15:10|185391|185261|185370.1|185240.1|185391|185261|185370.1|185240.1|2
1722888920000|2024-08-05 20:15:20|185370.4|185240.4|185370.4|185240.4|185370.4|185240.4|185370.4|185240.4|1
1722888930000|2024-08-05 20:15:30|185369.6|185239.6|185369.9|185239.9|185390.7|185260.7|185368.9|185238.9|8
1722888940000|2024-08-05 20:15:40|185385.7|185255.7|185385.8|185255.8|185385.8|185255.8|185385.7|185255.7|2
1722888950000|2024-08-05 20:15:50|185385.1|185255.1|185385.2|185255.2|185386.2|185256.2|185380.7|185250.7|5
1722888960000|2024-08-05 20:16:00|185385.4|185255.4|185385.9|185255.9|185385.9|185255.9|185385.4|185255.4|2
1722888970000|2024-08-05 20:16:10|185386.4|185256.4|185386.4|185256.4|185386.4|185256.4|185386.4|185256.4|1
1722888980000|2024-08-05 20:16:20|185386.5|185256.5|185368.3|185238.3|185386.5|185256.5|185368.1|185238.1|6
1722889000000|2024-08-05 20:16:40|185368.4|185238.4|185371.1|185241.1|185387.5|185257.5|185368.4|185238.4|5
1722889010000|2024-08-05 20:16:50|185370.3|185240.3|185370.2|185240.2|185370.3|185240.3|185370.2|185240.2|2
1722889020000|2024-08-05 20:17:00|185370.6|185240.6|185367.3|185237.3|185370.6|185240.6|185367.3|185237.3|6
1722889030000|2024-08-05 20:17:10|185370.2|185240.2|185417|185287|185417|185287|185370.2|185240.2|9
1722889040000|2024-08-05 20:17:20|185416.9|185286.9|185415.7|185285.7|185416.9|185286.9|185404.2|185274.2|28
1722889050000|2024-08-05 20:17:30|185414.6|185284.6|185405.5|185275.5|185415.8|185285.8|185401.5|185271.5|26
1722889060000|2024-08-05 20:17:40|185411.6|185281.6|185416.6|185286.6|185419.8|185289.8|185405.2|185275.2|23
1722889070000|2024-08-05 20:17:50|185419.8|185289.8|185412.4|185282.4|185420.6|185290.6|185411.2|185281.2|18
1722889080000|2024-08-05 20:18:00|185415.1|185285.1|185414.1|185284.1|185418|185288|185414.1|185284.1|8
1722889090000|2024-08-05 20:18:10|185414.8|185284.8|185414.4|185284.4|185416|185286|185402.6|185272.6|22
1722889100000|2024-08-05 20:18:20|185415.5|185285.5|185414.3|185284.3|185415.5|185285.5|185409|185279|10
1722889110000|2024-08-05 20:18:30|185417.3|185287.3|185412.2|185282.2|185419.6|185289.6|185410.4|185280.4|17
1722889120000|2024-08-05 20:18:40|185419.2|185289.2|185416.9|185286.9|185419.2|185289.2|185415.3|185285.3|11
1722889130000|2024-08-05 20:18:50|185417.4|185287.4|185417.5|185287.5|185429.3|185299.3|185411|185281|8
1722889140000|2024-08-05 20:19:00|185417.6|185287.6|185408.7|185278.7|185417.6|185287.6|185408.7|185278.7|5
1722889150000|2024-08-05 20:19:10|185409|185279|185409|185279|185409|185279|185409|185279|1
1722889160000|2024-08-05 20:19:20|185407.9|185277.9|185408.9|185278.9|185408.9|185278.9|185407.8|185277.8|3
1722889170000|2024-08-05 20:19:30|185410.4|185280.4|185419.4|185289.4|185419.4|185289.4|185410.4|185280.4|2
1722889180000|2024-08-05 20:19:40|185419.5|185289.5|185417|185287|185421.5|185291.5|185417|185287|7
1722889190000|2024-08-05 20:19:50|185420.1|185290.1|185418.1|185288.1|185420.1|185290.1|185416.4|185286.4|4
1722889200000|2024-08-05 20:20:00|185415.3|185285.3|185379.1|185249.1|185415.3|185285.3|185379.1|185249.1|5
1722889210000|2024-08-05 20:20:10|185379|185249|185367.9|185237.9|185379|185249|185367.9|185237.9|7
1722889220000|2024-08-05 20:20:20|185368|185238|185367.9|185237.9|185368|185238|185367.9|185237.9|2
1722889230000|2024-08-05 20:20:30|185386.5|185256.5|185332.9|185202.9|185393.1|185263.1|185332.5|185202.5|15
1722889240000|2024-08-05 20:20:40|185331.8|185201.8|185326.3|185196.3|185332.9|185202.9|185324.8|185194.8|15
1722889250000|2024-08-05 20:20:50|185323.2|185193.2|185323.2|185193.2|185324.8|185194.8|185322.6|185192.6|8
1722889260000|2024-08-05 20:21:00|185324.5|185194.5|185335.3|185205.3|185335.6|185205.6|185324.4|185194.4|10
1722889270000|2024-08-05 20:21:10|185334|185204|185334.9|185204.9|185334.9|185204.9|185332|185202|14
1722889280000|2024-08-05 20:21:20|185333.5|185203.5|185331.7|185201.7|185333.5|185203.5|185331.7|185201.7|5
1722889290000|2024-08-05 20:21:30|185327.8|185197.8|185327.8|185197.8|185327.9|185197.9|185327.8|185197.8|3
1722889300000|2024-08-05 20:21:40|185326.5|185196.5|185340.8|185210.8|185344.2|185214.2|185324.2|185194.2|23
1722889310000|2024-08-05 20:21:50|185343.4|185213.4|185337.3|185207.3|185344.9|185214.9|185336.3|185206.3|12
1722889320000|2024-08-05 20:22:00|185343.1|185213.1|185338.1|185208.1|185359.8|185229.8|185334|185204|27
1722889330000|2024-08-05 20:22:10|185351.7|185221.7|185351.7|185221.7|185359.7|185229.7|185332.5|185202.5|26
1722889340000|2024-08-05 20:22:20|185357.9|185227.9|185339.7|185209.7|185360|185230|185325.5|185195.5|24
1722889350000|2024-08-05 20:22:30|185326.7|185196.7|185331.9|185201.9|185353.8|185223.8|185326.7|185196.7|24
1722889360000|2024-08-05 20:22:40|185342.9|185212.9|185324.6|185194.6|185354.1|185224.1|185324.6|185194.6|21
1722889370000|2024-08-05 20:22:50|185337.4|185207.4|185342.6|185212.6|185359|185229|185326.3|185196.3|23
1722889380000|2024-08-05 20:23:00|185356.4|185226.4|185358.9|185228.9|185358.9|185228.9|185338.1|185208.1|20
1722889390000|2024-08-05 20:23:10|185337.3|185207.3|185358.4|185228.4|185358.4|185228.4|185336.6|185206.6|3
1722889400000|2024-08-05 20:23:20|185338|185208|185338|185208|185338|185208|185338|185208|1
1722889410000|2024-08-05 20:23:30|185339.5|185209.5|185337.5|185207.5|185340.4|185210.4|185336.5|185206.5|6
1722889420000|2024-08-05 20:23:40|185338.9|185208.9|185342.8|185212.8|185354.7|185224.7|185324.9|185194.9|23
1722889430000|2024-08-05 20:23:50|185351.2|185221.2|185347.1|185217.1|185352.8|185222.8|185347.1|185217.1|6
1722889440000|2024-08-05 20:24:00|185349.7|185219.7|185350.2|185220.2|185351|185221|185348.7|185218.7|6
1722889450000|2024-08-05 20:24:10|185348.1|185218.1|185348.1|185218.1|185349.5|185219.5|185348.1|185218.1|3
1722889460000|2024-08-05 20:24:20|185357.3|185227.3|185357.2|185227.2|185357.3|185227.3|185357.2|185227.2|2
1722889470000|2024-08-05 20:24:30|185358.2|185228.2|185357.4|185227.4|185360.1|185230.1|185325.8|185195.8|15
1722889480000|2024-08-05 20:24:40|185354.9|185224.9|185336|185206|185356.4|185226.4|185334.6|185204.6|9
1722889490000|2024-08-05 20:24:50|185335.4|185205.4|185345.5|185215.5|185345.5|185215.5|185333.5|185203.5|7
1722889500000|2024-08-05 20:25:00|185334.4|185204.4|185339.5|185209.5|185339.5|185209.5|185333.5|185203.5|3
1722889520000|2024-08-05 20:25:20|185340|185210|185340|185210|185340.2|185210.2|185339.9|185209.9|5
1722889530000|2024-08-05 20:25:30|185333.5|185203.5|185333.5|185203.5|185333.6|185203.6|185333.5|185203.5|5
1722889540000|2024-08-05 20:25:40|185334.2|185204.2|185333|185203|185334.2|185204.2|185332.9|185202.9|5
1722889550000|2024-08-05 20:25:50|185332.9|185202.9|185333.3|185203.3|185333.4|185203.4|185332.9|185202.9|5
1722889560000|2024-08-05 20:26:00|185339.7|185209.7|185339.7|185209.7|185339.7|185209.7|185339.3|185209.3|3
1722889580000|2024-08-05 20:26:20|185339.5|185209.5|185352.1|185222.1|185353.6|185223.6|185329.5|185199.5|7
1722889590000|2024-08-05 20:26:30|185349.3|185219.3|185351.5|185221.5|185351.6|185221.6|185349.3|185219.3|3
1722889600000|2024-08-05 20:26:40|185353.5|185223.5|185378.2|185248.2|185378.2|185248.2|185351.8|185221.8|7
1722889610000|2024-08-05 20:26:50|185341.4|185211.4|185352.9|185222.9|185352.9|185222.9|185341.4|185211.4|2
1722889620000|2024-08-05 20:27:00|185353.2|185223.2|185383|185253|185383|185253|185353.2|185223.2|2
1722889630000|2024-08-05 20:27:10|185383.8|185253.8|185363.4|185233.4|185383.8|185253.8|185363.4|185233.4|2
1722889640000|2024-08-05 20:27:20|185365.3|185235.3|185365.2|185235.2|185365.3|185235.3|185365.2|185235.2|2
1722889650000|2024-08-05 20:27:30|185365.1|185235.1|185365.2|185235.2|185365.2|185235.2|185365.1|185235.1|2
1722889660000|2024-08-05 20:27:40|185365|185235|185385.8|185255.8|185385.8|185255.8|185365|185235|4
1722889670000|2024-08-05 20:27:50|185385.6|185255.6|185385.5|185255.5|185385.6|185255.6|185385.5|185255.5|2
1722889680000|2024-08-05 20:28:00|185385.1|185255.1|185385|185255|185385.1|185255.1|185385|185255|2
1722889690000|2024-08-05 20:28:10|185364|185234|185364.2|185234.2|185364.2|185234.2|185364|185234|2
1722889710000|2024-08-05 20:28:30|185363.8|185233.8|185363.4|185233.4|185363.8|185233.8|185363.4|185233.4|3
1722889720000|2024-08-05 20:28:40|185384.2|185254.2|185383.8|185253.8|185384.2|185254.2|185383.8|185253.8|3
1722889730000|2024-08-05 20:28:50|185384.5|185254.5|185384.5|185254.5|185384.5|185254.5|185384.5|185254.5|1
1722889740000|2024-08-05 20:29:00|185384.4|185254.4|185361.6|185231.6|185384.4|185254.4|185361.6|185231.6|2
1722889750000|2024-08-05 20:29:10|185362.4|185232.4|185362.7|185232.7|185362.7|185232.7|185362.4|185232.4|2
1722889760000|2024-08-05 20:29:20|185362.4|185232.4|185419.6|185289.6|185427.1|185297.1|185362.2|185232.2|7
1722889770000|2024-08-05 20:29:30|185399|185269|185398.9|185268.9|185399.4|185269.4|185398.9|185268.9|4
1722889780000|2024-08-05 20:29:40|185398.3|185268.3|185397.8|185267.8|185398.8|185268.8|185396.9|185266.9|8
1722889790000|2024-08-05 20:29:50|185397.9|185267.9|185392.5|185262.5|185397.9|185267.9|185391.8|185261.8|6
1722889800000|2024-08-05 20:30:00|185393.2|185263.2|185390.3|185260.3|185393.2|185263.2|185389.2|185259.2|10
1722889810000|2024-08-05 20:30:10|185390.2|185260.2|185393.4|185263.4|185393.4|185263.4|185390.2|185260.2|2
1722889820000|2024-08-05 20:30:20|185393.3|185263.3|185393.5|185263.5|185393.5|185263.5|185393.2|185263.2|4
1722889830000|2024-08-05 20:30:30|185393.2|185263.2|185393.6|185263.6|185393.6|185263.6|185393.2|185263.2|4
1722889840000|2024-08-05 20:30:40|185393.7|185263.7|185393.6|185263.6|185393.7|185263.7|185393.5|185263.5|3
1722889850000|2024-08-05 20:30:50|185391|185261|185391.6|185261.6|185392.7|185262.7|185391|185261|3
1722889860000|2024-08-05 20:31:00|185391.4|185261.4|185391.7|185261.7|185392.1|185262.1|185391.4|185261.4|4
1722889870000|2024-08-05 20:31:10|185391.6|185261.6|185393.8|185263.8|185393.8|185263.8|185391.6|185261.6|4
1722889880000|2024-08-05 20:31:20|185393.7|185263.7|185393.9|185263.9|185394|185264|185393.2|185263.2|6
1722889890000|2024-08-05 20:31:30|185394.9|185264.9|185394.4|185264.4|185395|185265|185394.4|185264.4|3
1722889900000|2024-08-05 20:31:40|185406.7|185276.7|185406.7|185276.7|185406.7|185276.7|185406.7|185276.7|1
1722889910000|2024-08-05 20:31:50|185407.4|185277.4|185407.1|185277.1|185407.4|185277.4|185407.1|185277.1|2
1722889920000|2024-08-05 20:32:00|185407.6|185277.6|185398.3|185268.3|185407.6|185277.6|185395.9|185265.9|3
1722889930000|2024-08-05 20:32:10|185396|185266|185394.2|185264.2|185396|185266|185394.2|185264.2|5
1722889940000|2024-08-05 20:32:20|185396.4|185266.4|185397.8|185267.8|185436.9|185268.5|185393.8|185234.5|8
1722889950000|2024-08-05 20:32:30|185398|185268|185406.2|185276.2|185406.2|185276.2|185392.2|185262.2|8
1722889960000|2024-08-05 20:32:40|185405.9|185275.9|185406.3|185276.3|185406.6|185276.6|185405.9|185275.9|8
1722889970000|2024-08-05 20:32:50|185406.5|185276.5|185408.2|185278.2|185408.6|185278.6|185406.4|185276.4|7
1722889980000|2024-08-05 20:33:00|185394.3|185264.3|185398.4|185268.4|185398.4|185268.4|185394.3|185264.3|2
1722889990000|2024-08-05 20:33:10|185394.3|185264.3|185409.1|185279.1|185409.1|185279.1|185394.3|185264.3|3
1722890000000|2024-08-05 20:33:20|185409.4|185279.4|185409.2|185279.2|185409.4|185279.4|185409.2|185279.2|2
1722890010000|2024-08-05 20:33:30|185409.1|185279.1|185407.9|185277.9|185409.1|185279.1|185407.9|185277.9|2
1722890020000|2024-08-05 20:33:40|185408.1|185278.1|185409.2|185279.2|185409.2|185279.2|185408.1|185278.1|3
1722890030000|2024-08-05 20:33:50|185409.1|185279.1|185410|185280|185410|185280|185409.1|185279.1|2
1722890040000|2024-08-05 20:34:00|185411.2|185281.2|185411.4|185281.4|185411.6|185281.6|185411.2|185281.2|4
1722890050000|2024-08-05 20:34:10|185411.5|185281.5|185411.6|185281.6|185411.6|185281.6|185411.5|185281.5|2
1722890060000|2024-08-05 20:34:20|185397.1|185267.1|185395.3|185265.3|185399.5|185269.5|185395.2|185265.2|5
1722890070000|2024-08-05 20:34:30|185395.2|185265.2|185395.3|185265.3|185410.5|185280.5|185395.2|185265.2|8
1722890080000|2024-08-05 20:34:40|185395.2|185265.2|185395.2|185265.2|185395.3|185265.3|185395.2|185265.2|3
1722890090000|2024-08-05 20:34:50|185397.3|185267.3|185397.3|185267.3|185397.3|185267.3|185397.3|185267.3|1
1722890100000|2024-08-05 20:35:00|185397.4|185267.4|185397.3|185267.3|185397.4|185267.4|185397.2|185267.2|5
1722890120000|2024-08-05 20:35:20|185395.1|185265.1|185395.1|185265.1|185395.1|185265.1|185395.1|185265.1|1
1722890130000|2024-08-05 20:35:30|185410.2|185280.2|185410.3|185280.3|185410.3|185280.3|185410.2|185280.2|2
1722890140000|2024-08-05 20:35:40|185410.4|185280.4|185399.5|185269.5|185410.4|185280.4|185395.1|185265.1|5
1722890150000|2024-08-05 20:35:50|185404.7|185201.4|185376.1|185153.4|185404.7|185201.4|185373|185152.8|12
1722890160000|2024-08-05 20:36:00||185152.2||185153.7||185153.7||185152.2|3
1722890170000|2024-08-05 20:36:10||185154.9||185154.1||185154.9||185154.1|2
1722890180000|2024-08-05 20:36:20|185373|185153|185392.2|185169.3|185392.2|185171.1|185373|185153|5
1722890190000|2024-08-05 20:36:30|185392.1||185392.1||185392.1||185392.1||1
1722890200000|2024-08-05 20:36:40|185392||185392||185392||185392||1
1722890220000|2024-08-05 20:37:00|185389.3|185183.1|185344.5|185214.5|185389.3|185214.5|185343.1|185183.1|3
1722890230000|2024-08-05 20:37:10|185390.6|185185.9|185390.5|185185.9|185390.6|185185.9|185390.5|185185.9|2
1722890240000|2024-08-05 20:37:20|185391.4|185169.9|185383.6|185169.9|185391.4|185169.9|185383.6|185169.9|2
1722890270000|2024-08-05 20:37:50|185344.5|185214.5|185344.5|185214.5|185344.5|185214.5|185344.5|185214.5|1
1722890280000|2024-08-05 20:38:00|185390.1|185185.9|185390.1|185187|185390.1|185187|185390.1|185185.9|2
1722890290000|2024-08-05 20:38:10|185379.1|185249.1|185394.9|185193.9|185394.9|185249.1|185379.1|185193.9|2
1722890300000|2024-08-05 20:38:20|185384|185171|185384|185171|185384|185171|185384|185171|1
1722890310000|2024-08-05 20:38:30|185360|185180|185364.4|185234.4|185364.4|185234.4|185360|185180|3
1722890320000|2024-08-05 20:38:40|185384.6|185254.6|185384.6|185254.6|185384.6|185254.6|185384.6|185254.6|1
1722890330000|2024-08-05 20:38:50|185382.4|185252.4|185383.7|185253.7|185383.7|185253.7|185382.4|185252.4|2
1722890340000|2024-08-05 20:39:00|185382.3|185252.3|185362.9|185232.9|185385.8|185255.8|185362.9|185232.9|8
1722890360000|2024-08-05 20:39:20|185362.7|185232.7|185361.1|185231.1|185362.7|185232.7|185361.1|185231.1|3
1722890370000|2024-08-05 20:39:30|185374.9|185244.9|185343.4|185213.4|185374.9|185244.9|185343.4|185213.4|4
1722890380000|2024-08-05 20:39:40|185344.2|185214.2|185343.7|185213.7|185344.2|185214.2|185343.7|185213.7|2
1722890390000|2024-08-05 20:39:50|185330.7|185200.7|185328.8|185198.8|185330.7|185200.7|185328.7|185198.7|3
1722890400000|2024-08-05 20:40:00|185322.4|185192.4|185322.7|185192.7|185322.7|185192.7|185322.4|185192.4|2
1722890430000|2024-08-05 20:40:30|185321.2|185191.2|185343.7|185213.7|185357.5|185227.5|185321.2|185191.2|6
1722890450000|2024-08-05 20:40:50|185351.8|185221.8|185375.5|185033.5|185375.5|185243.4|185311|184969|26
1722890460000|2024-08-05 20:41:00|185376.6|185034.6|185249.3|184907.3|185376.6|185034.6|185249.3|184907.3|18
1722890470000|2024-08-05 20:41:10|185249|184907|185249.6|184907.6|185264.7|184963.3|185247.1|184905.1|27
1722890480000|2024-08-05 20:41:20|185248.8|184906.8|185189.9|184940.8|185260.6|184965.1|185189.9|184902.4|25
1722890490000|2024-08-05 20:41:30||184941||184945.1||184945.1||184941|4
1722890500000|2024-08-05 20:41:40|185189.7|184945.5|185189.5|184947.6|185189.7|184947.6|185189.5|184945.2|3
1722890510000|2024-08-05 20:41:50|185189.1|184948|185184.8|184956|185189.1|184956|185184.8|184948|2
1722890520000|2024-08-05 20:42:00|185184.4|184956.6|185197.6|184961.4|185198.1|184961.4|185184.4|184956.6|3
1722890530000|2024-08-05 20:42:10|185206.7|184954.5|185205.1|184942.8|185206.7|184954.5|185205.1|184942.8|3
1722890540000|2024-08-05 20:42:20|185204.9|184942.9|185203.8|184954.8|185206.6|184954.8|185203.8|184942.9|4
1722890550000|2024-08-05 20:42:30|185204.7|184955.2|185204|184954.2|185205.4|184958.4|185203.7|184954.2|4
1722890560000|2024-08-05 20:42:40|185207|184959.5|185193.9|184963.1|185207|184963.1|185193.9|184954.8|8
1722890570000|2024-08-05 20:42:50|185193.5|184963.4|185193.7|184967.1|185193.7|184967.1|185193.5|184963.4|2
1722890580000|2024-08-05 20:43:00|185193.3|184967.4|185205.7|184971.6|185205.7|184971.6|185193|184967.4|3
1722890590000|2024-08-05 20:43:10|185205.3|184972|185213.2|184975.8|185213.2|184975.8|185203.7|184972|3
1722890610000|2024-08-05 20:43:30|185203.3|184972.3|185203.3|184972.3|185203.3|184972.3|185203.3|184972.3|1
1722890620000|2024-08-05 20:43:40|185203.1|184972.6|185204.3|184972.9|185204.6|184972.9|185203.1|184972.6|3
1722890630000|2024-08-05 20:43:50|185219.2|184971.6|185363.4|185021.4|185365.3|185066.3|185219.2|184971.6|14
1722890640000|2024-08-05 20:44:00|185356.5|185014.5|185388.2|185046.2|185443.5|185101.5|185356.5|185014.5|16
1722890650000|2024-08-05 20:44:10|185386.6|185044.6|185399|185057|185412.9|185070.9|185376.3|185034.3|11
1722890660000|2024-08-05 20:44:20|185399.6|185057.6|185392.2|185050.2|185434.6|185092.6|185380.7|185038.7|12
1722890670000|2024-08-05 20:44:30|185399.6|185057.6|185396.9|185054.9|185399.6|185057.6|185381.3|185039.3|12
1722890680000|2024-08-05 20:44:40|185389.5|185047.5|185383.4|185041.4|185400.5|185058.5|185370.8|185028.8|13
1722890690000|2024-08-05 20:44:50|185380|185038|185395.7|185053.7|185404.7|185062.7|185380|185038|11
1722890700000|2024-08-05 20:45:00|185380|185038|185403.3|185061.3|185466.2|185124.2|185349.5|185007.5|22
1722890710000|2024-08-05 20:45:10|185404.7|185062.7|185467|185125|185467|185125|185398.6|185056.6|16
1722890720000|2024-08-05 20:45:20|185462.9|185120.9|185421.9|185079.9|185478.2|185136.2|185412.7|185070.7|11
1722890730000|2024-08-05 20:45:30|185423.5|185081.5|185428.4|185086.4|185478.6|185136.6|185415.8|185073.8|9
1722890740000|2024-08-05 20:45:40|185440.5|185098.5|185419.8|185077.8|185470|185128|185415.8|185073.8|20
1722890750000|2024-08-05 20:45:50|185428.9|185086.9|185429.2|185087.2|185486.5|185145.1|185422.1|185080.1|15
1722890760000|2024-08-05 20:46:00|185419.9|185077.9|185420.5|185078.5|185491.9|185149.9|185419.9|185077.9|12
1722890770000|2024-08-05 20:46:10|185435.9|185093.9|185397.6|185055.6|185459.7|185121.1|185397.6|185055.6|15
1722890780000|2024-08-05 20:46:20|185398.5|185056.5|185404.4|185062.4|185485.9|185143.9|185398.5|185056.5|7
1722890790000|2024-08-05 20:46:30|185454.5|185112.5|185398.5|185056.5|185480|185138|185395.1|185053.1|26
1722890800000|2024-08-05 20:46:40|185398.4|185056.4|185401.7|185059.7|185478.9|185136.9|185393.3|185051.3|22
1722890810000|2024-08-05 20:46:50|185402.7|185060.7|185397|185055|185479.1|185137.1|185397|185055|23
1722890820000|2024-08-05 20:47:00|185398|185056|185400.5|185058.5|185485.8|185143.8|185396.3|185054.3|21
1722890830000|2024-08-05 20:47:10|185399.5|185057.5|185412.3|185070.3|185449.4|185107.4|185395.2|185053.2|14
1722890840000|2024-08-05 20:47:20|185445.5|185103.5|185397.3|185055.3|185482.6|185140.6|185391|185049|19
1722890850000|2024-08-05 20:47:30|185397.4|185055.4|185402.5|185060.5|185482.9|185140.9|185396.6|185054.6|26
1722890860000|2024-08-05 20:47:40|185452.2|185110.2|185269.7|184927.7|185468.2|185126.2|185269.7|184927.7|27
1722890870000|2024-08-05 20:47:50|185269.6|184927.6|185268.3|184926.3|185290.7|184963.9|185250.3|184908.3|26
1722890880000|2024-08-05 20:48:00|185267.2|184925.2|185266.9|184924.9|185271.5|184959.5|185253|184911|18
1722890890000|2024-08-05 20:48:10|185270.5|184928.5|185272.2|184930.2|185274.2|184965.8|185256.5|184914.5|13
1722890900000|2024-08-05 20:48:20|185270.9|184928.9|185270.4|184928.4|185277.6|184936.4|185265.7|184923.7|12
1722890910000|2024-08-05 20:48:30|185275.5|184933.5|185236.9|184894.9|185439.9|185097.9|185236.9|184894.9|13
1722890920000|2024-08-05 20:48:40|185236.8|184894.8|185228.1|184973.1|185243|184973.1|185228.1|184894.8|11
1722890930000|2024-08-05 20:48:50|185227.6|184973.5|185224.4|184975.8|185227.6|184975.8|185224.4|184973.5|10
1722890940000|2024-08-05 20:49:00|185224.3|184976|185219.9|184982.4|185224.3|184987.1|185211.9|184976|12
1722890950000|2024-08-05 20:49:10|185218.8|184988.5|185206.8|184997.4|185218.8|184997.4|185206.8|184987.5|11
1722890960000|2024-08-05 20:49:20|185206.3|184998.3|185213.4|185000.6|185214.2|185000.6|185205.7|184998.3|11
1722890970000|2024-08-05 20:49:30|185213.3|185000.7|185216.8|184993.9|185217.2|185001|185212.8|184992.8|8
1722890980000|2024-08-05 20:49:40|185216.7|184994|185217|184993.9|185217.2|184994|185216.7|184993.8|5
1722890990000|2024-08-05 20:49:50|185216.9|184994|185214.5|184998.7|185216.9|184998.7|185214.5|184994|4
1722891000000|2024-08-05 20:50:00|185214.8|184998.1|185173.9|185043.9|185214.8|185043.9|185173.9|184998.1|2
1722891010000|2024-08-05 20:50:10|185173.8|185043.8|185173.8|185043.8|185173.8|185043.8|185173.8|185043.8|1
1722891020000|2024-08-05 20:50:20|185173.9|185043.9|185173.8|185043.8|185173.9|185043.9|185173.8|185043.8|2
1722891030000|2024-08-05 20:50:30|185214.4|184998.4|185214.3|184998.5|185214.4|184998.5|185214.3|184998.4|3
1722891040000|2024-08-05 20:50:40|185214.2||185214.2||185214.2||185214.2||1
1722891050000|2024-08-05 20:50:50||184998.6||184998.6||184998.6||184998.6|1
1722891060000|2024-08-05 20:51:00|185173.8|185043.8|185173.8|185043.8|185173.8|185043.8|185173.8|185043.8|1
1722891080000|2024-08-05 20:51:20|185173.7|185043.7|185214.1|184998.7|185214.1|185043.7|185173.7|184998.7|2
1722891100000|2024-08-05 20:51:40|185214||185214||185214||185214||1
1722891110000|2024-08-05 20:51:50|185405.9|185063.9|185469.2|185127.2|185469.2|185127.2|185405.1|185063.1|10
1722891120000|2024-08-05 20:52:00|185434.4|185092.4|185448.9|185106.9|185484.7|185142.7|185411.6|185069.6|17
1722891130000|2024-08-05 20:52:10|185475.6|185133.6|185435.9|185093.9|185479.6|185137.6|185412|185070|12
1722891140000|2024-08-05 20:52:20|185451.4|185109.4|185400.4|185058.4|185478.5|185136.5|185400.4|185058.4|19
1722891150000|2024-08-05 20:52:30|185427.5|185085.5|185421.2|185079.2|185494.3|185152.3|185406|185064|11
1722891160000|2024-08-05 20:52:40|185445.3|185103.3|185433.9|185091.9|185477.3|185135.3|185400.6|185058.6|12
1722891170000|2024-08-05 20:52:50|185435.7|185093.7|185479|185137|185479|185137|185409.7|185067.7|5
1722891180000|2024-08-05 20:53:00|185434.4|185092.4|185435.5|185093.5|185453.6|185111.6|185414.4|185072.4|12
1722891190000|2024-08-05 20:53:10|185439.9|185097.9|185434.4|185092.4|185476|185134|185403.2|185061.2|6
1722891200000|2024-08-05 20:53:20|185438.5|185096.5|185439|185097|185439|185097|185438.5|185096.5|3
1722891210000|2024-08-05 20:53:30|185419.1|185077.1|185439.2|185097.2|185474.7|185132.7|185387|185045|22
1722891220000|2024-08-05 20:53:40|185442.4|185100.4|185440.2|185098.2|185503.2|185161.2|185402.4|185060.4|10
1722891230000|2024-08-05 20:53:50|185440.3|185098.3|185446.1|185104.1|185477.3|185135.3|185394.7|185052.7|14
1722891240000|2024-08-05 20:54:00|185422|185080|185455.1|185113.1|185472.3|185130.3|185402.3|185060.3|17
1722891250000|2024-08-05 20:54:10|185428.4|185086.4|185431.4|185089.4|185453|185111|185377|185035|17
1722891260000|2024-08-05 20:54:20|185406.5|185064.5|185406.5|185064.5|185434.7|185092.7|185377.1|185035.1|15
1722891270000|2024-08-05 20:54:30|185381.5|185039.5|185389.8|185047.8|185460.7|185118.7|185375.3|185033.3|16
1722891280000|2024-08-05 20:54:40|185428.7|185086.7|185418|185076|185455.7|185113.7|185390.1|185048.1|14
1722891290000|2024-08-05 20:54:50|185422.8|185080.8|185404.3|185062.3|185428.5|185086.5|185382.8|185040.8|14
1722891300000|2024-08-05 20:55:00|185377.8|185035.8|185420|185078|185439.9|185097.9|185377.8|185035.8|17
1722891310000|2024-08-05 20:55:10|185391.8|185049.8|185389.2|185047.2|185430.7|185088.7|185384.1|185042.1|18
1722891320000|2024-08-05 20:55:20|185388.8|185046.8|185395.2|185053.2|185430.5|185088.5|185374.3|185032.3|21
1722891330000|2024-08-05 20:55:30|185392.1|185050.1|185450.2|185108.2|185472.7|185130.7|185390.5|185048.5|22
1722891340000|2024-08-05 20:55:40|185438.3|185096.3|185386.8|185044.8|185438.3|185096.3|185315.3|184973.3|15
1722891350000|2024-08-05 20:55:50|185417|185075|185384.1|185042.1|185427.7|185085.7|185384.1|185042.1|7
1722891360000|2024-08-05 20:56:00|185356.3|185014.3|185421.1|185079.1|185427|185085|185356.3|185014.3|8
1722891370000|2024-08-05 20:56:10|185432.5|185090.5|185414.7|185072.7|185432.5|185090.5|185390.8|185048.8|9
1722891380000|2024-08-05 20:56:20|185424.3|185082.3|185420.5|185078.5|185426.7|185084.7|185383.4|185041.4|13
1722891390000|2024-08-05 20:56:30|185431.6|185089.6|185434.4|185092.4|185462.2|185120.2|185390.1|185048.1|12
1722891400000|2024-08-05 20:56:40|185434.5|185092.5|185446|185104|185546.7|185204.7|185381.5|185039.5|6
1722891410000|2024-08-05 20:56:50|185393|185051|185465.2|185123.2|185465.2|185123.2|185387.6|185045.6|9
1722891420000|2024-08-05 20:57:00|185429.3|185087.3|185432.2|185090.2|185441.9|185099.9|185386.7|185044.7|11
1722891430000|2024-08-05 20:57:10|185418.5|185076.5|185421.4|185079.4|185471.2|185129.2|185347|185005|10
1722891440000|2024-08-05 20:57:20|185389.8|185047.8|185407|185065|185464.5|185122.5|185389.8|185047.8|5
1722891450000|2024-08-05 20:57:30|185412.8|185070.8|185414.7|185072.7|185414.7|185072.7|185327.5|184985.5|9
1722891460000|2024-08-05 20:57:40|185415|185073|185386.5|185044.5|185426.9|185084.9|185379.9|185037.9|9
1722891470000|2024-08-05 20:57:50|185422.9|185080.9|185417|185075|185422.9|185080.9|185366.8|185024.8|11
1722891480000|2024-08-05 20:58:00|185378.8|185036.8|185460.1|185118.1|185460.3|185118.3|185335.7|184993.7|13
1722891490000|2024-08-05 20:58:10|185407.8|185065.8|185409|185067|185461.5|185119.5|185381.2|185039.2|8
1722891500000|2024-08-05 20:58:20|185387|185045|185403.9|185061.9|185406.7|185064.7|185347.4|185005.4|7
1722891510000|2024-08-05 20:58:30|185453.9|185111.9|185446.7|185104.7|185453.9|185111.9|185388.6|185046.6|7
1722891520000|2024-08-05 20:58:40|185421|185079|185414.4|185072.4|185421|185079|185388.1|185046.1|7
1722891530000|2024-08-05 20:58:50|185410.7|185068.7|185397|185055|185410.8|185068.8|185370.2|185028.2|6
1722891540000|2024-08-05 20:59:00|185370.2|185028.2|185411.8|185069.8|185413.7|185071.7|185295|184953|11
1722891550000|2024-08-05 20:59:10|185414|185072|185414.3|185072.3|185414.3|185072.3|185414|185072|3
1722891560000|2024-08-05 20:59:20|185388.2|185046.2|185406.4|185064.4|185452.1|185110.1|185376.2|185034.2|10
1722891570000|2024-08-05 20:59:30|185431|185089|185409.1|185067.1|185447.1|185105.1|185340.7|184998.7|20
1722891580000|2024-08-05 20:59:40|185421.6|185079.6|185426.6|185084.6|185434.9|185092.9|185378.4|185036.4|21
1722891590000|2024-08-05 20:59:50|185430.4|185088.4|185398.4|185056.4|185439.3|185097.3|185398.4|185056.4|18
1722891600000|2024-08-05 21:00:00|185389.8|185047.8|185389.8|185047.8|185389.8|185047.8|185383.7|185041.7|3
1722891720000|2024-08-05 21:02:00|185426.5|185084.5|185426.5|185084.5|185426.5|185084.5|185426.5|185084.5|1
1722899750000|2024-08-05 23:15:50|185280|184938|185279.7|184937.7|185280|184938|185277.4|184935.4|3
1722899760000|2024-08-05 23:16:00|185279.6|184937.6|185279.6|184937.6|185279.6|184937.6|185279.6|184937.6|1
1722899780000|2024-08-05 23:16:20|185279.3|184937.3|185279.3|184937.3|185279.3|184937.3|185279.3|184937.3|1
1722899810000|2024-08-05 23:16:50|185289.8|184947.8|185287.7|184945.7|185289.8|184947.8|185287.7|184945.7|2
1722899860000|2024-08-05 23:17:40|185377.8|185035.8|185377|185035|185377.8|185035.8|185377|185035|2
1722899870000|2024-08-05 23:17:50|185376.7|185034.7|185341.9|184999.9|185376.7|185034.7|185341.9|184999.9|4
1722899880000|2024-08-05 23:18:00|185341.4|184999.4|185341.2|184999.2|185341.4|184999.4|185341.2|184999.2|2
1722899890000|2024-08-05 23:18:10|185340.6|184998.6|185340.6|184998.6|185340.6|184998.6|185340.6|184998.6|1
1722899920000|2024-08-05 23:18:40|185371.5|185029.5|185371.5|185029.5|185371.5|185029.5|185371.5|185029.5|1
1722899930000|2024-08-05 23:18:50|185371.4|185029.4|185371.3|185029.3|185371.4|185029.4|185371.3|185029.3|2
1722899940000|2024-08-05 23:19:00|185371.2|185029.2|185371.2|185029.2|185371.2|185029.2|185371.2|185029.2|1
1722899950000|2024-08-05 23:19:10|185371.1|185029.1|185371.1|185029.1|185371.1|185029.1|185371.1|185029.1|1
1722899970000|2024-08-05 23:19:30|185370.9|185028.9|185370.9|185028.9|185370.9|185028.9|185370.9|185028.9|1
1722899980000|2024-08-05 23:19:40|185370.3|185028.3|185370.3|185028.3|185370.3|185028.3|185370.3|185028.3|1
1722900160000|2024-08-05 23:22:40|185370.1|185028.1|185370|185028|185370.1|185028.1|185370|185028|2
1722900190000|2024-08-05 23:23:10|185371.5|185029.5|185372.1|185030.1|185372.1|185030.1|185371.5|185029.5|2
1722900200000|2024-08-05 23:23:20|185372.3|185030.3|185372.9|185030.9|185372.9|185030.9|185372.3|185030.3|3
1722900210000|2024-08-05 23:23:30|185289.8|184947.8|185289.8|184947.8|185289.8|184947.8|185289.8|184947.8|1
1722900300000|2024-08-05 23:25:00|185372.9|185030.9|185372.9|185030.9|185372.9|185030.9|185372.9|185030.9|1
1722900310000|2024-08-05 23:25:10|185372.6|185030.6|185372.5|185030.5|185372.6|185030.6|185372.5|185030.5|2
1722900320000|2024-08-05 23:25:20|185372.1|185030.1|185371.8|185029.8|185372.1|185030.1|185371.8|185029.8|3
1722900330000|2024-08-05 23:25:30|185371.6|185029.6|185371.4|185029.4|185371.6|185029.6|185371.4|185029.4|2
1722900360000|2024-08-05 23:26:00|185370.5|185028.5|185370.2|185028.2|185370.5|185028.5|185370.2|185028.2|3
1722900370000|2024-08-05 23:26:10|185370|185028|185370|185028|185370|185028|185370|185028|1
1722900380000|2024-08-05 23:26:20|185370.3|185028.3|185370.4|185028.4|185370.4|185028.4|185370.3|185028.3|2
1722900390000|2024-08-05 23:26:30|185370.7|185028.7|185370.8|185028.8|185370.8|185028.8|185370.7|185028.7|2
1722900410000|2024-08-05 23:26:50|185371.9|185029.9|185371.9|185029.9|185371.9|185029.9|185371.9|185029.9|1
1722900420000|2024-08-05 23:27:00|185372.2|185030.2|185372.5|185030.5|185372.5|185030.5|185372.2|185030.2|3
1722900430000|2024-08-05 23:27:10|185372.7|185030.7|185372.8|185030.8|185372.8|185030.8|185372.7|185030.7|2
1722900440000|2024-08-05 23:27:20|185372.9|185030.9|185373|185031|185373|185031|185372.9|185030.9|2
1722900470000|2024-08-05 23:27:50|185373.7|185031.7|185373.7|185031.7|185373.7|185031.7|185373.7|185031.7|1
1722900480000|2024-08-05 23:28:00|185373.8|185031.8|185374|185032|185374|185032|185373.8|185031.8|3
1722900490000|2024-08-05 23:28:10|185374.1|185032.1|185374.1|185032.1|185374.1|185032.1|185374.1|185032.1|1
1722900500000|2024-08-05 23:28:20|185374.2|185032.2|185374.2|185032.2|185374.2|185032.2|185374.2|185032.2|1
1722900520000|2024-08-05 23:28:40|185372.5|185030.5|185372.5|185030.5|185372.5|185030.5|185372.5|185030.5|1
1722900530000|2024-08-05 23:28:50|185372.4|185030.4|185372.3|185030.3|185372.4|185030.4|185372.3|185030.3|2
1722900540000|2024-08-05 23:29:00|185372.2|185030.2|185362.4|185020.4|185372.2|185030.2|185362.4|185020.4|2
1722900550000|2024-08-05 23:29:10|185362.3|185020.3|185362.3|185020.3|185362.3|185020.3|185362.3|185020.3|1
1722900580000|2024-08-05 23:29:40|185359.5|185017.5|185359.5|185017.5|185359.5|185017.5|185359.5|185017.5|1
1722900590000|2024-08-05 23:29:50|185359.6|185017.6|185330|184988|185359.6|185017.6|185330|184988|2
1722900600000|2024-08-05 23:30:00|185330.1|184988.1|185329.5|184987.5|185330.1|184988.1|185329.5|184987.5|3
1722900630000|2024-08-05 23:30:30|185357.6|185015.6|185357.6|185015.6|185357.6|185015.6|185357.6|185015.6|1
1722900640000|2024-08-05 23:30:40|185357.5|185015.5|185357.2|185015.2|185357.5|185015.5|185357.2|185015.2|3
1722900650000|2024-08-05 23:30:50|185357.1|185015.1|185328.2|184986.2|185357.2|185015.2|185328.2|184986.2|3
1722900660000|2024-08-05 23:31:00|185328.1|184986.1|185328|184986|185328.1|184986.1|185328|184986|2
1722900690000|2024-08-05 23:31:30|185356.8|185014.8|185356.7|185014.7|185356.9|185014.9|185356.7|185014.7|3
1722900700000|2024-08-05 23:31:40|185356.6|185014.6|185356.5|185014.5|185356.6|185014.6|185356.5|185014.5|2
1722900710000|2024-08-05 23:31:50|185356.4|185014.4|185356.4|185014.4|185356.4|185014.4|185356.4|185014.4|1
1722900720000|2024-08-05 23:32:00|185356.2|185014.2|185489.5|185147.5|185489.9|185147.9|185356.2|185014.2|4
1722900730000|2024-08-05 23:32:10|185488.6|185146.6|185488.4|185146.4|185488.6|185146.6|185488.4|185146.4|3
1722900740000|2024-08-05 23:32:20|185488.8|185146.8|185357|185015|185488.8|185146.8|185357|185015|2
1722900750000|2024-08-05 23:32:30|185355.8|185013.8|185355.7|185013.7|185355.8|185013.8|185355.7|185013.7|2
1722900760000|2024-08-05 23:32:40|185355.6|185013.6|185355.6|185013.6|185355.6|185013.6|185355.6|185013.6|1
1722900780000|2024-08-05 23:33:00|185487.1|185145.1|185487.2|185145.2|185487.2|185145.2|185487|185145|3
1722900790000|2024-08-05 23:33:10|185487.3|185145.3|185487.3|185145.3|185487.3|185145.3|185487.3|185145.3|1
1722900800000|2024-08-05 23:33:20|185355.6|185013.6|185355.6|185013.6|185355.6|185013.6|185355.6|185013.6|1
1722900810000|2024-08-05 23:33:30|185355.5|185013.5|185355.5|185013.5|185355.5|185013.5|185355.5|185013.5|1
1722900830000|2024-08-05 23:33:50|185355.4|185013.4|185486.7|185144.7|185486.8|185144.8|185355.4|185013.4|3
1722900850000|2024-08-05 23:34:10|185488|185146|185356|185014|185488.4|185146.4|185356|185014|3
1722900860000|2024-08-05 23:34:20|185356.8|185014.8|185358|185016|185358|185016|185356.8|185014.8|4
1722900870000|2024-08-05 23:34:30|185358.7|185016.7|185358.7|185016.7|185358.7|185016.7|185358.7|185016.7|1
1722900880000|2024-08-05 23:34:40|185359.5|185017.5|185359.7|185017.7|185359.7|185017.7|185359.5|185017.5|2
1722900910000|2024-08-05 23:35:10|185361.6|185019.6|185362.1|185020.1|185362.1|185020.1|185361.6|185019.6|3
1722900920000|2024-08-05 23:35:20|185362.3|185020.3|185362.3|185020.3|185362.3|185020.3|185362.3|185020.3|1
1722900930000|2024-08-05 23:35:30|185362.7|185020.7|185363.1|185021.1|185363.1|185021.1|185362.7|185020.7|2
1722900940000|2024-08-05 23:35:40|185363.3|185021.3|185363.3|185021.3|185363.3|185021.3|185363.3|185021.3|1
1722900960000|2024-08-05 23:36:00|185364.1|185022.1|185364.1|185022.1|185364.1|185022.1|185364.1|185022.1|1
1722900970000|2024-08-05 23:36:10|185364.3|185022.3|185364.6|185022.6|185364.6|185022.6|185364.3|185022.3|2
1722900980000|2024-08-05 23:36:20|185364.7|185022.7|185364.9|185022.9|185364.9|185022.9|185364.7|185022.7|2
1722900990000|2024-08-05 23:36:30|185366.3|185024.3|185366.3|185024.3|185366.3|185024.3|185366.3|185024.3|1
1722901020000|2024-08-05 23:37:00|185366.4|185024.4|185366.4|185024.4|185366.4|185024.4|185366.4|185024.4|1
1722901070000|2024-08-05 23:37:50|185366.2|185024.2|185334.9|184992.9|185366.2|185024.2|185334.9|184992.9|2
1722901080000|2024-08-05 23:38:00|185334.5|184992.5|185334.5|184992.5|185334.5|184992.5|185334.5|184992.5|1
1722901090000|2024-08-05 23:38:10|185334.8|184992.8|185334.8|184992.8|185334.8|184992.8|185334.8|184992.8|1
1722901100000|2024-08-05 23:38:20|185335.5|184993.5|185335.5|184993.5|185335.5|184993.5|185335.5|184993.5|1
1722901130000|2024-08-05 23:38:50|185364.2|185022.2|185363.9|185021.9|185364.2|185022.2|185363.9|185021.9|2
1722901140000|2024-08-05 23:39:00|185363.6|185021.6|185363.5|185021.5|185363.6|185021.6|185363.5|185021.5|2
1722901150000|2024-08-05 23:39:10|185363.3|185021.3|185363.2|185021.2|185363.3|185021.3|185363.2|185021.2|2
1722901160000|2024-08-05 23:39:20|185362.9|185020.9|185362.9|185020.9|185362.9|185020.9|185362.9|185020.9|1
1722901180000|2024-08-05 23:39:40|185361.9|185019.9|185361.8|185019.8|185361.9|185019.9|185361.8|185019.8|2
1722901190000|2024-08-05 23:39:50|185361.9|185019.9|185361.8|185019.8|185361.9|185019.9|185361.8|185019.8|2
1722901200000|2024-08-05 23:40:00|185361.6|185019.6|185361.5|185019.5|185361.6|185019.6|185361.5|185019.5|2
1722901210000|2024-08-05 23:40:10|185361.3|185019.3|185360.9|185018.9|185361.3|185019.3|185360.9|185018.9|2
1722901240000|2024-08-05 23:40:40|185360.4|185018.4|185360.2|185018.2|185360.4|185018.4|185360.2|185018.2|3
1722901250000|2024-08-05 23:40:50|185360.1|185018.1|185360.1|185018.1|185360.1|185018.1|185360.1|185018.1|1
1722901260000|2024-08-05 23:41:00|185360|185018|185359.9|185017.9|185360|185018|185359.9|185017.9|2
1722901290000|2024-08-05 23:41:30|185359.7|185017.7|185359.7|185017.7|185359.7|185017.7|185359.7|185017.7|1
1722901300000|2024-08-05 23:41:40|185359.6|185017.6|185359.5|185017.5|185359.6|185017.6|185359.5|185017.5|2
1722901320000|2024-08-05 23:42:00|185359|185017|185359|185017|185359|185017|185359|185017|1
1722901490000|2024-08-05 23:44:50|185119.7|184777.7|185135.6|184793.6|185135.6|184793.6|185091.9|184749.9|8
1722901500000|2024-08-05 23:45:00|185132.6|184790.6|185075.9|184733.9|185132.6|184790.6|185070.4|184728.4|5
1722901510000|2024-08-05 23:45:10|185075.7|184733.7|185067.6|184725.6|185075.7|184733.7|185067.6|184725.6|2
1722901530000|2024-08-05 23:45:30|185067.3|184725.3|185115.4|184773.4|185115.4|184773.4|185067.3|184725.3|2
1722901540000|2024-08-05 23:45:40|185114.7|184772.7|185114.7|184772.7|185114.7|184772.7|185114.7|184772.7|1
1722901550000|2024-08-05 23:45:50|185114.1|184772.1|185087.2|184745.2|185114.1|184772.1|185087.2|184745.2|2
1722901560000|2024-08-05 23:46:00|185087|184745|185072.8|184730.8|185087|184745|185072.8|184730.8|2
1722901570000|2024-08-05 23:46:10|185071.9|184729.9|185065.7|184723.7|185071.9|184729.9|185065.7|184723.7|3
1722901580000|2024-08-05 23:46:20|185066.9|184724.9|185060.6|184718.6|185066.9|184724.9|185057|184715|8
1722901590000|2024-08-05 23:46:30|185082.6|184740.6|185079.4|184737.4|185082.6|184740.6|185079.4|184737.4|2
1722901600000|2024-08-05 23:46:40|185079.1|184737.1|185079.1|184737.1|185079.1|184737.1|185079.1|184737.1|1
1722901610000|2024-08-05 23:46:50|185073.4|184731.4|185071.5|184729.5|185073.4|184731.4|185071.5|184729.5|4
1722901620000|2024-08-05 23:47:00|185072.1|184730.1|185061.9|184719.9|185072.9|184730.9|185061.9|184719.9|9
1722901630000|2024-08-05 23:47:10|185061.6|184719.6|185061.6|184719.6|185062.2|184720.2|185061.6|184719.6|3
1722901640000|2024-08-05 23:47:20|185061.3|184719.3|185046.9|184704.9|185061.3|184719.3|185046.9|184704.9|4
1722901650000|2024-08-05 23:47:30|185051.3|184709.3|185051.3|184709.3|185051.3|184709.3|185051.3|184709.3|1
1722901660000|2024-08-05 23:47:40|185051.7|184709.7|185048.3|184708.5|185051.7|184709.7|185048.3|184708.5|2
1722901670000|2024-08-05 23:47:50|185047.3|184709.3|185063.5|184721.5|185063.6|184721.6|185047.3|184709.3|4
1722901680000|2024-08-05 23:48:00|185064.6|184722.6|185064.6|184722.6|185064.6|184722.6|185064.6|184722.6|1
1722901690000|2024-08-05 23:48:10|185052.2|184710.2|185052.2|184710.2|185052.2|184710.2|185052.2|184710.2|1
1722901710000|2024-08-05 23:48:30|185052.1|184710.1|185052.1|184710.1|185052.1|184710.1|185046.8|184707.3|3
1722901720000|2024-08-05 23:48:40|185064.4|184722.4|185064.4|184722.4|185064.4|184722.4|185064.4|184722.4|1
1722901730000|2024-08-05 23:48:50|185064.3|184722.3|185064.3|184722.3|185064.3|184722.3|185064.3|184722.3|1
1722901740000|2024-08-05 23:49:00|185059|184717|185059.9|184717.9|185059.9|184717.9|185057.7|184715.7|4
1722901750000|2024-08-05 23:49:10|185059.8|184717.8|185047.7|184709.8|185059.8|184717.8|185047.7|184709.6|3
1722901770000|2024-08-05 23:49:30|185047.5|184710|185047.5|184710|185047.5|184710|185047.5|184710|1
1722901780000|2024-08-05 23:49:40|185047.2|184710.2|184985.6|184666|185059.6|184717.6|184985.6|184655.6|9
1722901790000|2024-08-05 23:49:50|184987.3|184667.3|184969.9|184663.2|184987.3|184668.4|184962.8|184647.1|15
1722901800000|2024-08-05 23:50:00|184967.5|184664|184966.4|184651.3|184973.1|184665.9|184965.7|184651.3|17
1722901810000|2024-08-05 23:50:10|184959.5|184652.5|184977.1|184641.6|184984.7|184665|184948.2|184606.2|15
1722901820000|2024-08-05 23:50:20|184980|184641.8|184980|184641.8|184980.2|184641.8|184977|184641.6|5
1722901830000|2024-08-05 23:50:30|184977|184642.2|184982.1|184640.1|184982.1|184642.4|184976.3|184638.8|8
1722901840000|2024-08-05 23:50:40|184976.7|184634.7|184978.1|184676.4|184984.1|184676.4|184976.7|184634.7|3
1722901850000|2024-08-05 23:50:50|184978.2|184678.2|184979.8|184679.1|184993.5|184679.1|184978.1|184673.5|10
1722901860000|2024-08-05 23:51:00|184989.2|184671.7|184979.3|184657.4|184993.5|184677.7|184978.9|184657.4|10
1722901870000|2024-08-05 23:51:10|184980.7|184658.2|184979.1|184639.1|184980.7|184660.1|184976.9|184637.2|12
1722901880000|2024-08-05 23:51:20|184979.2|184637.6|184977.6|184638.8|184979.2|184639.1|184977.6|184637.6|6
1722901890000|2024-08-05 23:51:30|184979.3|184637.3|184978.4|184636.4|184979.3|184639.2|184975|184636.4|9
1722901900000|2024-08-05 23:51:40|184978.1|184681.6|184979|184682|184989.1|184682|184978.1|184678|3
1722901910000|2024-08-05 23:51:50|184981.1|184680.9|184979.4|184681.7|184983.3|184681.8|184978.3|184680.9|8
1722901920000|2024-08-05 23:52:00|184977.4|184683.3|184974.7|184667.7|184978.8|184683.4|184974.2|184663.3|10
1722901930000|2024-08-05 23:52:10|184974.2|184666.6|184975|184667.2|184979.3|184668|184974.1|184664|9
1722901940000|2024-08-05 23:52:20|184974.8|184666.1|184975.5|184664.6|184976.2|184666.1|184974.8|184664.3|4
1722901950000|2024-08-05 23:52:30|184979.7|184661.4|184976.1|184685.1|184990.2|184689.7|184975.7|184661.4|12
1722901960000|2024-08-05 23:52:40|184976.2|184686.9|184976.8|184690|184990.8|184690|184975.9|184679.2|10
1722901970000|2024-08-05 23:52:50|184976.4|184686.5|184971|184662.8|184987.6|184692.9|184971|184661.5|14
1722901980000|2024-08-05 23:53:00|184969.7|184663|184968.6|184665.9|184970.9|184673.9|184964.5|184662.7|19
1722901990000|2024-08-05 23:53:10|184968.1|184664.8|184949.7|184665.7|184979.2|184665.7|184949.7|184646.1|12
1722902000000|2024-08-05 23:53:20|184949.8|184665.5|184949.8|184665.5|184949.8|184665.5|184949.8|184665.5|1
1722902010000|2024-08-05 23:53:30|184940.5|184677.7|184957.1|184633.7|184957.1|184677.7|184940.5|184630.5|4
1722902020000|2024-08-05 23:53:40|184956.7|184630.9|184956.9|184632.5|184956.9|184632.5|184956.7|184630.9|2
1722902030000|2024-08-05 23:53:50|184959.8|184634.8|184961.6|184626.8|184961.6|184634.8|184958.6|184626.8|3
1722902040000|2024-08-05 23:54:00|184961|184629.8|184959.4|184685.1|184977.3|184685.1|184958.8|184629|11
1722902050000|2024-08-05 23:54:10|184959.2|184682.5|184958.4|184690.3|184977.2|184690.3|184958.4|184667.3|7
1722902060000|2024-08-05 23:54:20|184958.2|184692.2|184954.4|184718.8|184959.1|184718.8|184954.4|184685.5|6
1722902070000|2024-08-05 23:54:30|184953|184710.2|184980.5|184712.4|184981|184721.9|184953|184699|10
1722902080000|2024-08-05 23:54:40|184985.8|184683.2|184976.4|184668.1|184985.8|184703.4|184975.5|184668.1|4
1722902100000|2024-08-05 23:55:00|184978.9|184676.7|184979.8|184655.1|184999.2|184676.7|184947.1|184650.5|14
1722902110000|2024-08-05 23:55:10|184979.7|184655.2|184979.5|184656.8|184979.7|184656.8|184979.5|184655.2|3
1722902120000|2024-08-05 23:55:20||184656.9||184657||184657||184656.9|2
1722902130000|2024-08-05 23:55:30|184969.1|184661.4|184969.1|184661.4|184969.1|184661.4|184969.1|184661.4|1
1722902150000|2024-08-05 23:55:50|184967.9|184653.9|184967.9|184653.9|184967.9|184653.9|184967.9|184653.9|1
1722902160000|2024-08-05 23:56:00|184967.4|184647.2|184967.4|184639.8|184967.4|184647.3|184967.4|184639.8|3
1722902170000|2024-08-05 23:56:10||184642.2||184642.2||184642.2||184642.2|1
1722902180000|2024-08-05 23:56:20|184944.2|184641.1|184921.5|184606.6|185019.4|184677.4|184887.1|184581.1|19
1722902190000|2024-08-05 23:56:30|184917.4|184616.4|184916|184612.1|184917.6|184617.6|184916|184607.9|16
1722902200000|2024-08-05 23:56:40|184938|184613.5|184915.7|184612.4|184938.9|184613.5|184914.6|184610.7|7
1722902210000|2024-08-05 23:56:50|184937.8|184612.8|184916.6|184616|184937.8|184631.2|184887.9|184609|14
1722902220000|2024-08-05 23:57:00|184917.9|184633.6|184921.9|184637.6|184922.2|184637.6|184915.4|184617.8|7
1722902240000|2024-08-05 23:57:20|184919.8|184637.7|184850.2|184605.3|184932.6|184637.7|184850.2|184598|18
1722902250000|2024-08-05 23:57:30|184889.9|184623.3|184905.5|184586.2|184907.5|184650.5|184841.8|184583.7|25
1722902260000|2024-08-05 23:57:40|184903.6|184586|184900.6|184584.2|184903.6|184586|184900|184584.2|6
1722902270000|2024-08-05 23:57:50|184901.8|184584|184896|184599.5|184901.9|184599.5|184896|184583.9|7
1722902280000|2024-08-05 23:58:00|184895.9|184599.6|184889.9|184605.7|184903|184605.7|184889.9|184599.6|8
1722902290000|2024-08-05 23:58:10|184856.1|184633.2|184856|184633.2|184867.3|184634.1|184856|184633.2|3
1722902300000|2024-08-05 23:58:20|184866.6|184634.4|184855.9|184634.4|184866.6|184634.4|184855.3|184633.4|3
1722902310000|2024-08-05 23:58:30|184888.3|184608|184889.8|184597.1|184899.2|184608|184888.3|184596.8|6
1722902320000|2024-08-05 23:58:40|184890|184598.5|184890.5|184597|184902.6|184599.2|184889.7|184595.6|10
1722902330000|2024-08-05 23:58:50|184890.7|184596.8|184890.7|184596.2|184891.1|184598.6|184890.1|184595.8|14
1722902340000|2024-08-05 23:59:00|184889.7|184599.1|184919.8|184595.9|184926.4|184639.5|184889.7|184593.3|35
1722902350000|2024-08-05 23:59:10|184919.9|184597.2|184883.6|184597.4|184919.9|184605.4|184881.2|184586|28
1722902360000|2024-08-05 23:59:20|184907.6|184576.1|184884.8|184598.4|184912.9|184604.1|184882.6|184575.7|40
1722902370000|2024-08-05 23:59:30|184908.2|184603.3|184875.8|184601.9|184908.2|184623.2|184861.2|184600.9|28
1722902380000|2024-08-05 23:59:40|184879.5|184602.3|184879.5|184604|184881.1|184604.9|184876.9|184602.3|7
1722902390000|2024-08-05 23:59:50|184883.9|184603.8|184887.9|184598.3|184887.9|184603.8|184880.7|184598.3|3
1722902400000|2024-08-06 00:00:00|184888.4|184600.1|184904.7|184604.1|184915.8|184626|184888.4|184589.6|18
1722902410000|2024-08-06 00:00:10|184915.5|184605.8|185030.8|184729.4|185031.4|184729.9|184915.2|184605.8|15
1722902420000|2024-08-06 00:00:20|185028.8|184731.2|184976.6|184677.4|185030.2|184731.7|184976.6|184677.4|15
1722902430000|2024-08-06 00:00:30|184979.5|184676.8|184980.9|184679.7|184981.8|184682.5|184979|184676.6|21
1722902440000|2024-08-06 00:00:40|184979.8|184679.9|184978.9|184677.5|184980.2|184679.9|184978.6|184675.4|15
1722902450000|2024-08-06 00:00:50|184980.6|184674.9|184967.9|184658.1|184981.4|184675|184967.5|184657.5|18
1722902460000|2024-08-06 00:01:00|184966.1|184655.3|184966.5|184662.4|184967.2|184664.5|184963.6|184655.3|11
1722902470000|2024-08-06 00:01:10|184966.9|184663.4|184984.5|184671.7|184984.5|184671.7|184966.9|184663.4|2
1722902480000|2024-08-06 00:01:20|184977.5|184669.7|184976.9|184671.9|184978.2|184672|184976.9|184669.7|4
1722902490000|2024-08-06 00:01:30|184975.9|184672.2|184972.3|184669.7|184983.5|184672.2|184972.3|184669.7|7
1722902500000|2024-08-06 00:01:40|184973.2|184669.9|184894|184589.3|184979.8|184670.3|184890.9|184589.3|14
1722902510000|2024-08-06 00:01:50|184893.1|184589.5|184799.6|184591.4|184894.3|184593.1|184799.6|184577.8|7
1722902520000|2024-08-06 00:02:00|184799.7|184591.9|184799.7|184591.9|184799.7|184591.9|184799.7|184591.9|1
1722902540000|2024-08-06 00:02:20|184799.6|184592.1|184767.5|184637.5|184799.6|184637.5|184766.9|184592.1|8
1722902550000|2024-08-06 00:02:30|184768.1|184638.1|184751.4|184621.4|184768.1|184638.1|184751.4|184621.4|3
1722902560000|2024-08-06 00:02:40|184751.6|184621.6|184747.7|184617.7|184754.7|184624.7|184747.7|184617.7|5
1722902570000|2024-08-06 00:02:50|184755.3|184625.3|184751.4|184621.4|184784.3|184625.3|184751.4|184576.7|4
1722902580000|2024-08-06 00:03:00|184747.5|184617.5|184766.9|184521.3|184767.1|184625.3|184746|184513.8|7
1722902590000|2024-08-06 00:03:10|184768.3|184522.2|184767.1|184524.6|184768.4|184524.6|184766.4|184519.5|18
1722902600000|2024-08-06 00:03:20|184767|184523.9|184774.6|184644.6|184778.9|184648.9|184767|184520.6|12
1722902610000|2024-08-06 00:03:30|184774.7|184644.7|184780.2|184650.2|184783.4|184653.4|184773.2|184643.2|13
1722902620000|2024-08-06 00:03:40|184781.5|184651.5|184783|184653|184783|184653|184780.2|184650.2|10
1722902630000|2024-08-06 00:03:50|184781.7|184651.7|184775|184645|184781.7|184651.7|184773.6|184643.6|10
1722902640000|2024-08-06 00:04:00|184776.3|184646.3|184775.5|184645.5|184779.6|184649.6|184774.5|184644.5|12
1722902650000|2024-08-06 00:04:10|184776.2|184646.2|184780.3|184650.3|184780.3|184650.3|184773.7|184643.7|12
1722902660000|2024-08-06 00:04:20|184779.5|184649.5|184771.1|184641.1|184780.9|184650.9|184771.1|184641.1|17
1722902670000|2024-08-06 00:04:30|184772|184642|184773.6|184643.6|184774.4|184644.4|184769.5|184639.5|13
1722902680000|2024-08-06 00:04:40|184773.4|184643.4|184764.9|184634.9|184773.4|184643.4|184764.9|184634.9|8
1722902690000|2024-08-06 00:04:50|184744.1|184614.1|184767|184637|184780.3|184637.5|184744.1|184580.1|12
1722902700000|2024-08-06 00:05:00|184767.7|184637.7|184769.4|184639.4|184778.5|184648.5|184759.1|184629.1|20
1722902710000|2024-08-06 00:05:10|184770.4|184640.4|184773.1|184643.1|184780.4|184650.4|184770.4|184640.4|21
1722902720000|2024-08-06 00:05:20|184774.6|184644.6|184778.4|184648.4|184779.5|184649.5|184774.6|184644.6|16
1722902730000|2024-08-06 00:05:30|184768.3|184638.3|184769.1|184639.1|184769.4|184639.4|184756.9|184626.9|19
1722902740000|2024-08-06 00:05:40|184770.3|184640.3|184770.4|184640.4|184774|184644|184769.2|184639.2|13
1722902750000|2024-08-06 00:05:50|184769.7|184639.7|184768.5|184638.5|184770.9|184640.9|184767.7|184637.7|15
1722902760000|2024-08-06 00:06:00|184770.1|184640.1|184777.9|184647.9|184778.5|184648.5|184770.1|184640.1|16
1722902770000|2024-08-06 00:06:10|184776.9|184646.9|184758.9|184628.9|184776.9|184646.9|184758.9|184628.9|14
1722902780000|2024-08-06 00:06:20|184759.8|184629.8|184754.4|184624.4|184763.9|184633.9|184742.4|184612.4|13
1722902790000|2024-08-06 00:06:30|184754.5|184624.5|184767.9|184637.9|184768.8|184638.8|184750.9|184620.9|15
1722902800000|2024-08-06 00:06:40|184767.3|184637.3|184759.5|184538|184767.3|184637.3|184726.3|184533.2|22
1722902810000|2024-08-06 00:06:50|184759.6|184539.4|184760.8|184539.8|184763.3|184545|184758.6|184536.3|22
1722902820000|2024-08-06 00:07:00|184758.6|184538.4|184766.4|184538.2|184766.9|184541|184758.6|184534|23
1722902830000|2024-08-06 00:07:10|184765.4|184535.9|184776.1|184561.5|184777.2|184574.7|184765|184535.8|33
1722902840000|2024-08-06 00:07:20|184778|184572.3|184765.2|184562.4|184778.5|184602.7|184732.7|184555.9|22
1722902850000|2024-08-06 00:07:30|184764.7|184557.9|184741.3|184611.3|184768.9|184611.3|184741.3|184537.2|21
1722902860000|2024-08-06 00:07:40|184740.5|184610.5|184782.2|184652.2|184789.4|184659.4|184740.5|184610.5|20
1722902870000|2024-08-06 00:07:50|184783.1|184653.1|184789.9|184659.9|184801.3|184671.3|184783.1|184653.1|11
1722902880000|2024-08-06 00:08:00|184790|184660|184803|184673|184803|184673|184790|184660|8
1722902890000|2024-08-06 00:08:10|184801.9|184671.9|184785.3|184655.3|184801.9|184671.9|184785.3|184655.3|6
1722902900000|2024-08-06 00:08:20|184784.5|184654.5|184781.8|184651.8|184785.2|184655.2|184781.8|184651.8|6
1722902910000|2024-08-06 00:08:30|184782.8|184652.8|184778.8|184648.8|184782.8|184652.8|184777.7|184647.7|12
1722902920000|2024-08-06 00:08:40|184778.2|184648.2|184779.3|184649.3|184779.3|184649.3|184777.3|184647.3|12
1722902930000|2024-08-06 00:08:50|184779.2|184649.2|184775|184645|184779.5|184649.5|184775|184645|11
1722902940000|2024-08-06 00:09:00|184774.4|184644.4|184777.6|184647.6|184779.7|184649.7|184772.9|184642.9|24
1722902950000|2024-08-06 00:09:10|184776.1|184646.1|184777.2|184647.2|184783.3|184653.3|184776|184646|15
1722902960000|2024-08-06 00:09:20|184781.3|184651.3|184780.4|184650.4|184781.3|184651.3|184777.2|184647.2|13
1722902970000|2024-08-06 00:09:30|184779.7|184649.7|184780.3|184650.3|184781|184651|184774.6|184644.6|10
1722902980000|2024-08-06 00:09:40|184779.2|184649.2|184777.9|184647.9|184779.2|184649.2|184777.8|184647.8|6
1722902990000|2024-08-06 00:09:50|184778.7|184648.7|184777.5|184647.5|184779.2|184649.2|184777.3|184647.3|9
1722903000000|2024-08-06 00:10:00|184778.3|184648.3|184777.7|184647.7|184780.7|184650.7|184765.7|184635.7|15
1722903010000|2024-08-06 00:10:10|184776.1|184646.1|184743.9|184613.9|184782.3|184652.3|184743.9|184613.9|24
1722903020000|2024-08-06 00:10:20|184735.4|184605.4|184752|184538.2|184756.5|184605.4|184730|184535.4|33
1722903030000|2024-08-06 00:10:30|184753.1|184542.5|184752.1|184537|184775.2|184546.3|184749|184533.4|31
1722903040000|2024-08-06 00:10:40|184749.2|184535|184755.3|184537.5|184755.5|184538.8|184749|184533.4|26
1722903050000|2024-08-06 00:10:50|184754.2|184536.6|184728.6|184598.6|184776.5|184603.9|184725|184536.6|26
1722903060000|2024-08-06 00:11:00|184728.8|184598.8|184759.4|184546.9|184759.4|184598.8|184723.2|184542.7|17
1722903070000|2024-08-06 00:11:10|184758.6|184548.5|184776.5|184533.5|184776.5|184550.7|184756.7|184533.5|14
1722903080000|2024-08-06 00:11:20|184766.1|184531.2|184665.5|184535.5|184766.1|184551.3|184665.5|184516.2|8
1722903090000|2024-08-06 00:11:30|184666.4|184536.4|184755.7|184521.9|184759.3|184538.2|184666.4|184519.8|24
1722903100000|2024-08-06 00:11:40|184770.9|184523.4|184768.7|184517.7|184771.5|184523.4|184766.8|184516.4|23
1722903110000|2024-08-06 00:11:50|184768.6|184516.2|184765.4|184517|184768.6|184517|184764.7|184514.5|15
1722903120000|2024-08-06 00:12:00|184768.3|184515.2|184754.5|184529.3|184768.3|184529.3|184746.3|184513.9|24
1722903130000|2024-08-06 00:12:10|184753.6|184529.4|184752.8|184534.7|184758.6|184538.5|184749.9|184526.2|25
1722903140000|2024-08-06 00:12:20|184753.3|184533.5|184768.4|184522.6|184769.3|184534.2|184745.5|184522.4|18
1722903150000|2024-08-06 00:12:30|184768.3|184521.5|184774|184525.5|184774|184526.6|184768.3|184521.3|12
1722903160000|2024-08-06 00:12:40|184774.1|184526.6|184789.3|184560.4|184789.3|184560.4|184765.3|184519|14
1722903170000|2024-08-06 00:12:50|184788.1|184561.6|184776.3|184528.8|184791.7|184565.9|184738.8|184523.7|16
1722903180000|2024-08-06 00:13:00|184774.9|184529|184775.8|184530.2|184778|184534|184767.4|184526.8|20
1722903190000|2024-08-06 00:13:10|184775.6|184528.3|184768.3|184530.2|184777.7|184531.6|184767.1|184527.1|21
1722903200000|2024-08-06 00:13:20|184767.4|184530.1|184756|184538.9|184775|184539.9|184745.8|184528.8|24
1722903210000|2024-08-06 00:13:30|184757.1|184540.7|184757.4|184543.1|184757.5|184543.7|184749.1|184539.5|10
1722903220000|2024-08-06 00:13:40|184757.2|184541.5|184760.6|184545.7|184760.6|184575.9|184705.9|184540.3|16
1722903230000|2024-08-06 00:13:50|184760.8|184541.8|184772.3|184526.9|184775.6|184546.8|184758.9|184518.5|23
1722903240000|2024-08-06 00:14:00|184766.3|184519|184772.9|184527.1|184774.3|184528.6|184764.3|184519|25
1722903250000|2024-08-06 00:14:10|184773.2|184528|184730.5|184506.1|184773.4|184529.3|184711.8|184492.8|13
1722903260000|2024-08-06 00:14:20|184730.9|184507.8|184744.9|184520.6|184744.9|184560.6|184615.8|184485.8|20
1722903270000|2024-08-06 00:14:30|184746.2|184526.7|184745.4|184527.4|184746.5|184528.3|184745.3|184520.4|12
1722903280000|2024-08-06 00:14:40|184754.5|184521.2|184760.8|184529.1|184760.8|184530.5|184751.2|184521.2|16
1722903290000|2024-08-06 00:14:50|184759.9|184529.2|184707.8|184577.8|184766.3|184578.7|184707.8|184528.7|24
1722903300000|2024-08-06 00:15:00|184708.9|184578.9|184758.5|184553.6|184758.5|184581|184708.5|184539.5|27
1722903310000|2024-08-06 00:15:10|184758.7|184555.3|184713.1|184583.1|184758.7|184583.1|184713.1|184548.3|12
1722903320000|2024-08-06 00:15:20|184749.6|184548.9|184773.8|184535.4|184774.2|184548.9|184749.6|184534.2|9
1722903330000|2024-08-06 00:15:30|184773|184534.9|184774.2|184537.9|184774.7|184540.5|184773|184534.9|11
1722903340000|2024-08-06 00:15:40|184774.5|184537.6|184774.4|184538.7|184774.8|184539.8|184774.4|184537|10
1722903350000|2024-08-06 00:15:50|184775.8|184538.3|184759.4|184556.3|184775.8|184595.6|184722.8|184538.3|10
1722903360000|2024-08-06 00:16:00|184749.1|184549.1|184710.8|184580.8|184757.4|184588.9|184709.9|184545.7|23
1722903370000|2024-08-06 00:16:10|184719.1|184589.1|184761.9|184532.6|184768.9|184590.2|184710.7|184532.6|27
1722903380000|2024-08-06 00:16:20|184768.2|184533.7|184762.9|184538.6|184770.1|184539.9|184761.8|184532.3|29
1722903390000|2024-08-06 00:16:30|184769.2|184539.6|184762.8|184533.1|184770.9|184539.9|184762.8|184532.9|30
1722903400000|2024-08-06 00:16:40|184762.7|184539.4|184712.3|184582.3|184768.5|184582.3|184708.2|184531.4|22
1722903410000|2024-08-06 00:16:50|184708.8|184578.8|184720.6|184590.6|184721.5|184591.5|184708.6|184578.6|19
1722903420000|2024-08-06 00:17:00|184712|184582|184714.7|184584.7|184754.3|184587.8|184708.5|184547.9|22
1722903430000|2024-08-06 00:17:10|184718.9|184588.9|184761|184537.2|184762.5|184588.9|184710.1|184530.8|19
1722903440000|2024-08-06 00:17:20|184761.6|184530.9|184765.1|184539.7|184770|184539.8|184760.5|184530.7|20
1722903450000|2024-08-06 00:17:30|184764.2|184540|184764.5|184533.5|184770.5|184540.2|184763.4|184532.5|18
1722903460000|2024-08-06 00:17:40|184764.4|184541.7|184774.6|184644.6|184803.9|184644.9|184722.5|184540.7|22
1722903470000|2024-08-06 00:17:50|184774.2|184644.2|184774.4|184644.4|184774.4|184644.4|184772.9|184642.9|10
1722903480000|2024-08-06 00:18:00|184775.8|184645.8|184775.6|184645.6|184777.8|184647.8|184772.7|184642.7|14
1722903490000|2024-08-06 00:18:10|184775.3|184645.3|184779.7|184649.7|184780.9|184650.9|184764.2|184634.2|12
1722903500000|2024-08-06 00:18:20|184778.3|184648.3|184774.4|184644.4|184778.3|184648.3|184773.5|184643.5|10
1722903510000|2024-08-06 00:18:30|184774.8|184644.8|184776.6|184646.6|184778|184648|184773.5|184643.5|9
1722903520000|2024-08-06 00:18:40|184776.7|184646.7|184763.1|184633.1|184776.7|184646.7|184763.1|184633.1|12
1722903530000|2024-08-06 00:18:50|184761|184631|184729.1|184599.1|184761|184631|184722.5|184592.5|11
1722903540000|2024-08-06 00:19:00|184728.4|184598.4|184742.1|184534.9|184772.3|184599.4|184727.2|184533|33
1722903550000|2024-08-06 00:19:10|184750.5|184535.2|184773.7|184546.6|184773.7|184546.6|184742.1|184535.2|31
1722903560000|2024-08-06 00:19:20|184767.3|184538.6|184763.4|184542.6|184773.3|184545.7|184762.3|184534.9|23
1722903570000|2024-08-06 00:19:30|184763.6|184536.4|184709.7|184579.7|184770|184581.5|184707.1|184536|27
1722903580000|2024-08-06 00:19:40|184751.9|184548.8|184751.7|184549.5|184751.9|184585.2|184708.1|184548.8|31
1722903590000|2024-08-06 00:19:50|184751.1|184547.9|184759.8|184533.6|184761.7|184591.9|184710.3|184532.6|29
1722903600000|2024-08-06 00:20:00|184759.6|184533.4|184770.6|184540.7|184770.8|184547.4|184759.3|184532.8|25
1722903610000|2024-08-06 00:20:10|184769.8|184541.6|184746.8|184616.8|184775.2|184617.2|184733.3|184541.6|26
1722903620000|2024-08-06 00:20:20|184747.5|184617.5|184731.2|184601.2|184747.5|184617.5|184730.1|184600.1|22
1722903630000|2024-08-06 00:20:30|184731.1|184601.1|184730.6|184600.6|184736.4|184606.4|184730.6|184600.6|9
1722903640000|2024-08-06 00:20:40|184730.8|184600.8|184771.4|184641.4|184771.4|184641.4|184730.8|184600.8|14
1722903650000|2024-08-06 00:20:50|184770.8|184640.8|184760.6|184630.6|184802.1|184640.8|184749.1|184600.1|11
1722903660000|2024-08-06 00:21:00|184759.3|184629.3|184761.8|184631.8|184761.8|184631.8|184759.2|184629.2|19
1722903670000|2024-08-06 00:21:10|184761.3|184631.3|184778|184648|184781.6|184651.6|184761.3|184631.3|11
1722903680000|2024-08-06 00:21:20|184780.2|184650.2|184849.3|184631.1|184859.8|184690.5|184757.3|184627.3|23
1722903690000|2024-08-06 00:21:30|184849.1|184627.8|184831.8|184620.7|184859.3|184646.3|184831.8|184620.7|25
1722903700000|2024-08-06 00:21:40|184842.4|184623.4|184837.9|184625.4|184844.3|184675.3|184803.4|184621.5|21
1722903710000|2024-08-06 00:21:50|184845.1|184625.5|184829.8|184621.3|184845.1|184626|184829.8|184621.3|14
1722903720000|2024-08-06 00:22:00|184829.6|184620.3|184828.8|184620.1|184830.9|184620.3|184827.1|184620.1|8
1722903730000|2024-08-06 00:22:10|184827.9|184619.8|184825.8|184607.5|184827.9|184619.8|184820.2|184606.1|7
1722903740000|2024-08-06 00:22:20|184824.3|184607.4|184824.7|184608|184825.8|184608.2|184824|184607.4|8
1722903750000|2024-08-06 00:22:30|184819.7|184603.4|184822.1|184605.8|184823.1|184606|184816.8|184603|17
1722903760000|2024-08-06 00:22:40|184820.2|184605.5|184832.4|184612|184835.2|184613.8|184818.1|184605.4|13
1722903770000|2024-08-06 00:22:50|184840.1|184628.6|184823.9|184607.9|184840.1|184628.6|184822.9|184607.7|12
1722903780000|2024-08-06 00:23:00|184823|184607.8|184761.1|184631.1|184823.3|184631.1|184760.8|184606|10
1722903790000|2024-08-06 00:23:10|184744.9|184614.9|184745.2|184615.2|184746.5|184616.5|184743.1|184613.1|7
1722903800000|2024-08-06 00:23:20|184745.4|184615.4|184784|184654|184821.7|184654|184745.4|184615.4|13
1722903810000|2024-08-06 00:23:30|184785.4|184655.4|184820.2|184619.4|184820.2|184655.4|184783.1|184619.4|15
1722903820000|2024-08-06 00:23:40|184784.4|184654.4|184820.2|184617.9|184821.9|184654.6|184782.2|184617|18
1722903830000|2024-08-06 00:23:50|184820.6|184620.5|184781.6|184651.6|184820.6|184654.2|184780.8|184619.1|14
1722903840000|2024-08-06 00:24:00|184782.1|184652.1|184785|184655|184787.8|184657.8|184779.9|184649.9|15
1722903850000|2024-08-06 00:24:10|184784.8|184654.8|184812.2|184603.3|184818|184654.8|184784.8|184591.3|14
1722903860000|2024-08-06 00:24:20|184814.1|184603.4|184823.8|184607.7|184826.4|184607.8|184812.3|184603.4|14
1722903870000|2024-08-06 00:24:30|184824.5|184607.6|184822|184608.1|184826.4|184608.4|184822|184607.5|9
1722903880000|2024-08-06 00:24:40|184818.3|184607.7|184811.7|184603.2|184823.6|184608.1|184811.7|184603.2|13
1722903890000|2024-08-06 00:24:50|184794.6|184588.9|184794.3|184587.7|184794.6|184588.9|184789|184587.4|4
1722903900000|2024-08-06 00:25:00|184788.3|184589.7|184833.7|184614|184834|184628.5|184788.2|184589.7|19
1722903910000|2024-08-06 00:25:10|184833.8|184625.4|184840.4|184629.4|184841|184667.3|184797.3|184617.7|30
1722903920000|2024-08-06 00:25:20|184840.2|184619.4|184840.3|184619.7|184841.6|184631.8|184831.6|184619.4|26
1722903930000|2024-08-06 00:25:30|184839.9|184629.8|184840.4|184632|184861.3|184665.7|184795.7|184610|28
1722903940000|2024-08-06 00:25:40|184841.3|184622|184842.1|184631.8|184856.5|184632.2|184831.1|184620.4|32
1722903950000|2024-08-06 00:25:50|184842.3|184621.8|184840.9|184620.4|184856.5|184632.7|184832.7|184619|27
1722903960000|2024-08-06 00:26:00|184841|184623.2|184835.9|184633.4|184876.7|184670.7|184800.7|184615.3|33
1722903970000|2024-08-06 00:26:10|184874.6|184616.7|184835.5|184631.2|184876.1|184651.8|184781.8|184611.9|36
1722903980000|2024-08-06 00:26:20|184834.9|184614.1|184778|184648|184873.9|184652.9|184778|184613.1|33
1722903990000|2024-08-06 00:26:30|184845.6|184613|184857.2|184622.3|184857.8|184638.8|184832.7|184613|35
1722904000000|2024-08-06 00:26:40|184856.6|184632.3|184850.1|184634.8|184858.4|184669.3|184799.3|184622.3|32
1722904010000|2024-08-06 00:26:50|184842.2|184633.8|184853.3|184626.4|184853.8|184634.7|184842.1|184623.3|35
1722904020000|2024-08-06 00:27:00|184853.4|184627.4|184851.5|184613.3|184854|184633.7|184832.2|184612.1|28
1722904030000|2024-08-06 00:27:10|184834.3|184631.6|184851.6|184616|184853.1|184634.5|184832.8|184613.7|33
1722904040000|2024-08-06 00:27:20|184834.9|184632.7|184833.6|184633.2|184852.8|184634.2|184833.6|184614.7|30
1722904050000|2024-08-06 00:27:30|184852.3|184620.6|184847.3|184622.7|184853.4|184634.4|184836.2|184620.6|24
1722904060000|2024-08-06 00:27:40|184841.4|184622.4|184842.8|184635.2|184852.2|184635.2|184838.8|184621.9|19
1722904070000|2024-08-06 00:27:50|184842.6|184634.8|184834.8|184631.4|184852.8|184668.1|184798.1|184616|29
1722904080000|2024-08-06 00:28:00|184834.9|184631.7|184834.1|184613|184851.1|184632.8|184833.3|184612.9|30
1722904090000|2024-08-06 00:28:10|184829.5|184611.2|184834.3|184628.2|184836.1|184631.1|184829.5|184611.2|23
1722904100000|2024-08-06 00:28:20|184851.6|184612.9|184843.5|184632.6|184853.1|184632.8|184835.4|184612.9|29
1722904110000|2024-08-06 00:28:30|184843.6|184632.9|184844|184632.5|184853.6|184635|184840.4|184620.5|24
1722904120000|2024-08-06 00:28:40|184844.1|184633.2|184838.9|184631.3|184854.6|184672.9|184802.9|184618.4|28
1722904130000|2024-08-06 00:28:50|184837.8|184631.4|184833.5|184632.7|184850.5|184632.7|184832.7|184612|32
1722904140000|2024-08-06 00:29:00|184833.6|184632.9|184834.7|184615.1|184851.3|184670.4|184778.7|184613.3|27
1722904150000|2024-08-06 00:29:10|184834.9|184631.8|184839.9|184634.9|184852.6|184634.9|184834.1|184616.5|24
1722904160000|2024-08-06 00:29:20|184840|184635.5|184838.2|184633.8|184851.5|184635.5|184838.2|184621.9|15
1722904170000|2024-08-06 00:29:30|184837.1|184620.3|184839.1|184633.4|184839.1|184633.4|184837.1|184619.6|26
1722904180000|2024-08-06 00:29:40|184839|184633.5|184833.2|184631.7|184852.2|184633.6|184832.1|184613.5|25
1722904190000|2024-08-06 00:29:50|184831.9|184615|184833.1|184630.7|184834.9|184631.7|184831.8|184612.5|25
1722904200000|2024-08-06 00:30:00|184834|184614|184832.7|184607.8|184852.5|184630.7|184832.7|184606.7|13
1722904210000|2024-08-06 00:30:10|184832.6|184606.7|184840.2|184620.6|184851.5|184630.7|184832.6|184606.7|18
1722904220000|2024-08-06 00:30:20|184840|184620.5|184840.5|184629.7|184850.5|184630.9|184834.3|184615|25
1722904230000|2024-08-06 00:30:30|184839.9|184619.8|184831.5|184613|184849.2|184628.8|184831.4|184613|14
1722904240000|2024-08-06 00:30:40|184816.6|184604.5|184772.2|184567.7|184816.6|184604.5|184772.2|184566.1|12
1722904250000|2024-08-06 00:30:50|184772.1|184567.8|184844.9|184625.2|184844.9|184662.9|184772.1|184567.8|33
1722904260000|2024-08-06 00:31:00|184834.9|184615.2|184855.2|184638.9|184855.9|184641.6|184832.9|184614.6|35
1722904270000|2024-08-06 00:31:10|184855.3|184639.4|184833.8|184629.3|184857.7|184642.6|184829.1|184617.1|30
1722904280000|2024-08-06 00:31:20|184833.5|184616|184836.2|184631|184849.2|184631.4|184831.3|184615|33
1722904290000|2024-08-06 00:31:30|184848.5|184630.3|184838.4|184629.6|184848.5|184630.5|184835.9|184617|35
1722904300000|2024-08-06 00:31:40|184849.1|184619.9|184833.6|184629.9|184851.2|184630.4|184832.5|184613.1|26
1722904310000|2024-08-06 00:31:50|184834.2|184630.7|184832.7|184628.9|184849.6|184630.7|184830.9|184610.2|29
1722904320000|2024-08-06 00:32:00|184849.3|184612.2|184850.4|184611.5|184852.8|184633.8|184832.3|184611.5|25
1722904330000|2024-08-06 00:32:10|184833.7|184628.2|184842.4|184632.1|184852.5|184632.9|184833.7|184621.3|28
1722904340000|2024-08-06 00:32:20|184852.5|184622.5|184852.6|184622.6|184853|184632.6|184841.2|184621.5|33
1722904350000|2024-08-06 00:32:30|184852.3|184626|184838.2|184630.8|184852.4|184632.3|184834|184620.5|29
1722904360000|2024-08-06 00:32:40|184839.4|184621.2|184850.5|184612.7|184850.8|184629.9|184823.9|184610.1|34
1722904370000|2024-08-06 00:32:50|184834.1|184629.5|184852.1|184615.1|184852.6|184635.3|184832.9|184612.8|34
1722904380000|2024-08-06 00:33:00|184851|184615.5|184849.5|184620.4|184851.4|184630.6|184825.3|184611.5|30
1722904390000|2024-08-06 00:33:10|184839.4|184620.3|184835.2|184616.9|184848.3|184629.8|184830.8|184614.5|21
1722904400000|2024-08-06 00:33:20|184838|184619.6|184838|184618.8|184850.5|184631.9|184834.9|184617|35
1722904410000|2024-08-06 00:33:30|184837.2|184618.6|184834.1|184632.2|184850.8|184632.2|184832|184612.8|32
1722904420000|2024-08-06 00:33:40|184851|184632.6|184833.9|184630.9|184851.1|184632.6|184830.6|184613.9|28
1722904430000|2024-08-06 00:33:50|184850.1|184614.3|184800.2|184670.2|184850.9|184672.6|184800.2|184614.3|35
1722904440000|2024-08-06 00:34:00|184798.6|184668.6|184801.5|184671.5|184839.4|184680|184794.4|184632.1|31
1722904450000|2024-08-06 00:34:10|184837|184636|184743.2|184613.2|184837|184666.5|184737.4|184579|16
1722904460000|2024-08-06 00:34:20|184743.4|184613.4|184788.3|184658.3|184799.4|184669.4|184743.4|184613.4|16
1722904470000|2024-08-06 00:34:30|184788|184658|184800.3|184670.3|184836.1|184675.7|184787.6|184634.1|34
1722904480000|2024-08-06 00:34:40|184805.4|184675.4|184802.3|184672.3|184837.7|184677.5|184795.9|184636.4|32
1722904490000|2024-08-06 00:34:50|184802.6|184672.6|184796.8|184666.8|184837.3|184672.6|184790|184636|28
1722904500000|2024-08-06 00:35:00|184800.6|184670.6|184805.9|184675.9|184837.6|184677.7|184793.9|184635.3|24
1722904510000|2024-08-06 00:35:10|184800.8|184670.8|184800.4|184670.4|184838.5|184677.5|184794.6|184636.8|27
1722904520000|2024-08-06 00:35:20|184800.7|184670.7|184808.5|184678.5|184838.1|184678.5|184797|184635.4|32
1722904530000|2024-08-06 00:35:30|184808.1|184678.1|184806.1|184676.1|184838.3|184678.6|184797.4|184636.7|33
1722904540000|2024-08-06 00:35:40|184805.6|184675.6|184796.8|184666.8|184838.6|184678.1|184796|184636|34
1722904550000|2024-08-06 00:35:50|184798.3|184668.3|184846.7|184628.5|184848.5|184674.5|184796.6|184610|33
1722904560000|2024-08-06 00:36:00|184837.7|184611|184755.7|184625.7|184848.3|184640.5|184755.7|184608.6|34
1722904570000|2024-08-06 00:36:10|184755.5|184625.5|184765.9|184635.9|184766|184636|184755.5|184625.5|12
1722904580000|2024-08-06 00:36:20|184766|184636|184766.2|184636.2|184766.2|184636.2|184766|184636|3
1722904590000|2024-08-06 00:36:30|184765.8|184635.8|184781.2|184651.2|184781.2|184651.2|184765.8|184635.8|7
1722904600000|2024-08-06 00:36:40|184794.7|184664.7|184797.5|184667.5|184834|184674.7|184791.8|184631.4|34
1722904610000|2024-08-06 00:36:50|184798.4|184668.4|184810.7|184680.7|184834.6|184680.8|184797.5|184634.3|32
1722904620000|2024-08-06 00:37:00|184811.5|184681.5|184803.9|184673.9|184813.5|184683.5|184797.7|184667.7|24
1722904630000|2024-08-06 00:37:10|184803.6|184673.6|184793.8|184663.8|184809.6|184679.6|184793.8|184663.8|30
1722904640000|2024-08-06 00:37:20|184794|184664|184799.8|184669.8|184834.4|184675.6|184792.2|184633.4|32
1722904650000|2024-08-06 00:37:30|184799.6|184669.6|184767.4|184637.4|184800|184670|184759.8|184629.8|12
1722904660000|2024-08-06 00:37:40|184766|184636|184753.6|184623.6|184766|184636|184750.7|184620.7|12
1722904680000|2024-08-06 00:38:00|184758.1|184628.1|184746.6|184616.6|184758.1|184628.1|184746.6|184616.6|14
1722904690000|2024-08-06 00:38:10|184746.7|184616.7|184713.9|184583.9|184747.2|184617.2|184700.5|184570.5|27
1722904700000|2024-08-06 00:38:20|184714.6|184584.6|184710.4|184580.4|184714.8|184584.8|184709.6|184579.6|22
1722904710000|2024-08-06 00:38:30|184710.7|184580.7|184697.8|184567.8|184713.3|184583.3|184697.8|184567.8|26
1722904720000|2024-08-06 00:38:40|184698.7|184568.7|184718.5|184588.5|184727.4|184597.4|184694.9|184564.9|18
1722904730000|2024-08-06 00:38:50|184713.9|184583.9|184714.5|184584.5|184726.6|184596.6|184713.9|184583.9|35
1722904740000|2024-08-06 00:39:00|184746.4|184542.2|184699.8|184569.8|184747.6|184586|184699.8|184534.6|36
1722904750000|2024-08-06 00:39:10|184744.7|184534.8|184745.4|184535.2|184747.3|184589.9|184695.7|184534.6|29
1722904760000|2024-08-06 00:39:20|184745.3|184534.7|184710.6|184580.6|184757.3|184588.7|184698.8|184502.5|29
1722904770000|2024-08-06 00:39:30|184745.7|184535.4|184702.8|184572.8|184750.3|184591.6|184695.4|184531.3|33
1722904780000|2024-08-06 00:39:40|184702.9|184572.9|184693.3|184563.3|184702.9|184572.9|184683.9|184553.9|14
1722904790000|2024-08-06 00:39:50|184693.5|184563.5|184708.6|184578.6|184717.6|184587.6|184693.5|184563.5|24
1722904800000|2024-08-06 00:40:00|184708.8|184578.8|184702.7|184572.7|184712.6|184582.6|184700.2|184570.2|24
1722904810000|2024-08-06 00:40:10|184702.8|184572.8|184703|184573|184703.5|184573.5|184702.6|184572.6|10
1722904820000|2024-08-06 00:40:20|184702.9|184572.9|184641.9|184511.9|184703.4|184573.4|184641.9|184511.9|11
1722904830000|2024-08-06 00:40:30|184642|184512|184637.2|184507.2|184642.2|184512.2|184636.9|184506.9|11
1722904840000|2024-08-06 00:40:40|184636.8|184506.8|184641.1|184511.1|184641.2|184511.2|184636.8|184506.8|7
1722904850000|2024-08-06 00:40:50|184644.1|184514.1|184651.3|184521.3|184651.3|184521.3|184642.6|184512.6|15
1722904860000|2024-08-06 00:41:00|184651.1|184521.1|184652.2|184522.2|184655.8|184525.8|184645.7|184515.7|20
1722904870000|2024-08-06 00:41:10|184651.6|184521.6|184649.8|184519.8|184652.2|184522.2|184645.3|184515.3|24
1722904880000|2024-08-06 00:41:20|184648.2|184518.2|184647.6|184517.6|184654.8|184524.8|184647.6|184517.6|21
1722904890000|2024-08-06 00:41:30|184649.4|184519.4|184650.6|184520.6|184655.1|184525.1|184644.8|184514.8|16
1722904900000|2024-08-06 00:41:40|184650.9|184520.9|184651|184521|184654.1|184524.1|184645.4|184515.4|14
1722904910000|2024-08-06 00:41:50|184651.6|184521.6|184655.1|184525.1|184655.1|184525.1|184651.6|184521.6|7
1722904920000|2024-08-06 00:42:00|184655.3|184525.3|184651.5|184521.5|184655.3|184525.3|184651.5|184521.5|8
1722904930000|2024-08-06 00:42:10|184650.9|184520.9|184645.8|184515.8|184654.2|184524.2|184644.1|184514.1|17
1722904940000|2024-08-06 00:42:20|184650.3|184520.3|184649.5|184519.5|184651.6|184521.6|184648.6|184518.6|19
1722904950000|2024-08-06 00:42:30|184649.1|184519.1|184648.7|184518.7|184651.1|184521.1|184648.5|184518.5|24
1722904960000|2024-08-06 00:42:40|184650.9|184520.9|184648.4|184518.4|184650.9|184520.9|184643.4|184513.4|20
1722904970000|2024-08-06 00:42:50|184647.1|184517.1|184650.6|184520.6|184650.8|184520.8|184647.1|184517.1|21
1722904980000|2024-08-06 00:43:00|184650.9|184520.9|184600.9|184470.9|184651.5|184521.5|184598.3|184468.3|12
1722904990000|2024-08-06 00:43:10|184605.8|184475.8|184610.6|184480.6|184611.4|184481.4|184598.7|184468.7|5
1722905000000|2024-08-06 00:43:20|184611.3|184481.3|184603.4|184473.4|184611.3|184481.3|184603.4|184473.4|4
1722905010000|2024-08-06 00:43:30|184609.5|184479.5|184608.6|184478.6|184624|184494|184601.6|184471.6|12
1722905020000|2024-08-06 00:43:40|184607.9|184477.9|184605.5|184475.5|184607.9|184477.9|184599.5|184469.5|5
1722905030000|2024-08-06 00:43:50|184606.3|184476.3|184606.9|184476.9|184611.9|184481.9|184606.3|184476.3|4
1722905040000|2024-08-06 00:44:00|184607.7|184477.7|184607.7|184477.7|184607.7|184477.7|184607.7|184477.7|1
1722905050000|2024-08-06 00:44:10|184607.5|184477.5|184610.8|184480.8|184610.8|184480.8|184607.5|184477.5|2
1722905060000|2024-08-06 00:44:20|184610.9|184480.9|184610.9|184480.9|184610.9|184480.9|184610.9|184480.9|1
1722905070000|2024-08-06 00:44:30|184602.5|184472.5|184602.5|184472.5|184602.5|184472.5|184602.5|184472.5|1
1722905080000|2024-08-06 00:44:40|184601|184471|184608|184478|184608|184478|184595|184465|6
1722905090000|2024-08-06 00:44:50|184607.2|184477.2|184607.2|184477.2|184607.2|184477.2|184607.2|184477.2|1
1722905100000|2024-08-06 00:45:00|184606.5|184476.5|184604.2|184474.2|184606.5|184476.5|184588.8|184458.8|11
1722905110000|2024-08-06 00:45:10|184603.4|184473.4|184604.9|184474.9|184604.9|184474.9|184596.2|184466.2|8
1722905120000|2024-08-06 00:45:20|184596.9|184466.9|184599.8|184469.8|184600|184470|184596.3|184466.3|4
1722905130000|2024-08-06 00:45:30|184480.2|184350.2|184432.7|184302.7|184485.5|184355.5|184423.8|184267|36
1722905140000|2024-08-06 00:45:40|184432.5|184302.5|184438|184308|184470.9|184313.5|184423.8|184267.2|34
1722905150000|2024-08-06 00:45:50|184433.4|184303.4|184435.2|184305.2|184473.7|184308.4|184425|184259.5|32
1722905160000|2024-08-06 00:46:00|184470.9|184270.4|184470.3|184269.6|184472|184317.2|184425|184257.7|33
1722905170000|2024-08-06 00:46:10|184441.2|184311.2|184471.7|184270.3|184477|184313.6|184430.3|184251.9|35
1722905180000|2024-08-06 00:46:20|184471.6|184260.7|184471.8|184270.6|184496.2|184306.9|184435.7|184248.2|39
1722905190000|2024-08-06 00:46:30|184472.6|184270.2|184470.2|184250.4|184477.2|184306.2|184435.5|184250.1|32
1722905200000|2024-08-06 00:46:40|184475.3|184269.6|184475.4|184272.3|184481.7|184296|184426|184261|38
1722905210000|2024-08-06 00:46:50|184474.9|184277.5|184478|184270.2|184480.9|184277.5|184473.1|184270.1|33
1722905220000|2024-08-06 00:47:00|184476.9|184272.4|184403.7|184273.7|184480.2|184276.2|184394.2|184264.2|28
1722905230000|2024-08-06 00:47:10|184404|184274|184406|184276|184406|184276|184404|184274|9
1722905240000|2024-08-06 00:47:20|184406.1|184276.1|184423.1|184293.1|184423.3|184293.3|184406.1|184276.1|8
1722905250000|2024-08-06 00:47:30|184422.7|184292.7|184420.3|184290.3|184423.6|184293.6|184419.5|184289.5|8
1722905260000|2024-08-06 00:47:40|184417.4|184287.4|184419.6|184289.6|184419.6|184289.6|184415.3|184285.3|9
1722905270000|2024-08-06 00:47:50|184419|184289|184412.6|184282.6|184419.6|184289.6|184412.6|184282.6|5
1722905280000|2024-08-06 00:48:00|184411.7|184281.7|184413.6|184283.6|184414|184284|184409|184279|6
1722905290000|2024-08-06 00:48:10|184413.1|184283.1|184353.9|184223.9|184413.1|184283.1|184348.9|184218.9|18
1722905300000|2024-08-06 00:48:20|184358.9|184228.9|184359.9|184229.9|184359.9|184229.9|184358.9|184228.9|8
1722905310000|2024-08-06 00:48:30|184359.7|184229.7|184360.2|184230.2|184360.2|184230.2|184359.7|184229.7|6
1722905320000|2024-08-06 00:48:40|184359.9|184229.9|184360.4|184230.4|184360.4|184230.4|184351.7|184221.7|8
1722905330000|2024-08-06 00:48:50|184361.1|184231.1|184359.2|184229.2|184362.3|184232.3|184359.1|184229.1|8
1722905340000|2024-08-06 00:49:00|184358.2|184228.2|184357.9|184227.9|184358.2|184228.2|184357.5|184227.5|5
1722905360000|2024-08-06 00:49:20|184358|184228|184399.7|184178|184399.7|184228|184357.5|184178|3
1722905370000|2024-08-06 00:49:30|184398.7|184178.1|184398.5|184178.2|184400.1|184178.2|184397.3|184177.9|6
1722905380000|2024-08-06 00:49:40|184400.1|184178|184205.2|184075.2|184401.2|184178.2|184196.1|184066.1|13
1722905390000|2024-08-06 00:49:50|184204.7|184074.7|184252.6|184033.9|184252.6|184080.7|184204|184033.9|10
1722905400000|2024-08-06 00:50:00|184252.9|184035.9|184252.2|184037.3|184258.2|184047.7|184240.7|184030.8|10
1722905410000|2024-08-06 00:50:10|184253.7|184037|184258.7|184035.4|184258.8|184037.3|184252.2|184035.2|17
1722905420000|2024-08-06 00:50:20|184257.1|184035.7|184258.8|184035.4|184258.8|184037.4|184252.4|184035.4|4
1722905430000|2024-08-06 00:50:30|184257|184035.7|184258.8|184035.8|184258.8|184037.8|184252.4|184035.5|10
1722905440000|2024-08-06 00:50:40|184261.2|184034.8|184261.4|184035|184261.4|184038.1|184251.1|184034.8|4
1722905460000|2024-08-06 00:51:00|184258.4|184035.4|184249.5|184036.3|184258.4|184038.2|184247.8|184034|19
1722905470000|2024-08-06 00:51:10|184253.6|184034.3|184249.5|184036.5|184253.7|184036.5|184249.5|184034.3|14
1722905480000|2024-08-06 00:51:20|184253.6|184034.6|184249.5|184036.4|184253.7|184036.5|184249.3|184034.5|16
1722905490000|2024-08-06 00:51:30|184253.2|184034.5|184245.4|184031.4|184253.2|184034.5|184244.7|184031.2|22
1722905500000|2024-08-06 00:51:40|184250.8||184245.6||184250.8||184245.2||10
1722905510000|2024-08-06 00:51:50|184245.8|184033.8|184244.4|184031.4|184253.8|184033.8|184244.4|184031.4|12
1722905520000|2024-08-06 00:52:00|184247.8|184037.7|184248.2|184037.7|184248.7|184037.7|184244.3|184034.7|13
1722905530000|2024-08-06 00:52:10|184242.9|184034.9|184244.9|184034.9|184247.2|184037.6|184242.6|184034.9|15
1722905540000|2024-08-06 00:52:20|184247.2|184037.6|184247.5|184035.8|184248.2|184037.7|184245|184033.8|18
1722905550000|2024-08-06 00:52:30|184246.2|184033.8|184255.1|184031.3|184256.1|184035.9|184246.2|184031.3|16
1722905560000|2024-08-06 00:52:40|184256.1|184028.4|184247.9|184031.3|184256.2|184031.3|184245.4|184028.4|16
1722905570000|2024-08-06 00:52:50|184256.2|184031.4|184246.5|184030.8|184259|184031.4|184245.7|184028.4|16
1722905580000|2024-08-06 00:53:00|184244|184025.7|184246.5|184030.8|184246.5|184030.8|184244|184025.7|14
1722905590000|2024-08-06 00:53:10|184244|184025.7|184236.7|184026.1|184246.5|184030.8|184228.9|184019.5|15
1722905600000|2024-08-06 00:53:20|184241.1|184028.1|184244.9|184028.3|184251.8|184031.3|184240.4|184028.1|17
1722905610000|2024-08-06 00:53:30|184246.4|184031.3|184244.9|184034|184248|184036|184233.4|184031.3|18
1722905620000|2024-08-06 00:53:40|184246.4|184036|184247.5|184036|184248|184036|184245.8|184034|15
1722905630000|2024-08-06 00:53:50|184248.4|184038.3|184257.9|184048.8|184263|184083.6|184213.6|184038.3|11
1722905640000|2024-08-06 00:54:00|184257.1|184044.4|184256.9|184049.6|184257.9|184083.5|184213.5|184044.3|11
1722905650000|2024-08-06 00:54:10|184246.7|184045.2|184256.1|184045.3|184256.1|184083.7|184213.7|184045.2|7
1722905660000|2024-08-06 00:54:20|184247.2|184045.4|184250.9|184039.3|184260.3|184056|184244.3|184033.6|7
1722905670000|2024-08-06 00:54:30|184249.5|184037.9|184250.7|184034.6|184257.7|184039.3|184248.4|184032.4|14
1722905680000|2024-08-06 00:54:40|184250|184034.7|184250.9|184034.5|184257.9|184039.1|184250|184034.5|9
1722905690000|2024-08-06 00:54:50|184251.3|184036.4|184249|184035.6|184261.2|184042|184248.4|184030.6|18
1722905700000|2024-08-06 00:55:00|184250.2|184035.8|184257.1|184038|184257.8|184046.5|184247|184035.8|16
1722905710000|2024-08-06 00:55:10|184258.1|184037.8|184256.4|184038.1|184258.1|184038.2|184250.9|184032.2|14
1722905720000|2024-08-06 00:55:20|184255.7|184038.2|184254.4|184032.8|184255.7|184038.2|184250.2|184032.6|8
1722905730000|2024-08-06 00:55:30|184250.2|184035|184226.4|184096.4|184254.4|184096.9|184225.5|184032.8|11
1722905740000|2024-08-06 00:55:40|184227.1|184097.1|184228.4|184098.4|184229.7|184099.7|184227.1|184097.1|16
1722905750000|2024-08-06 00:55:50|184228.3|184098.3|184228.5|184098.5|184229.7|184099.7|184227.8|184097.8|14
1722905760000|2024-08-06 00:56:00|184228.9|184098.9|184232.2|184102.2|184233.8|184103.8|184226.8|184096.8|22
1722905770000|2024-08-06 00:56:10|184233.8|184103.8|184229.4|184099.4|184235.6|184105.6|184228.9|184098.9|23
1722905780000|2024-08-06 00:56:20|184229.9|184099.9|184229.1|184099.1|184229.9|184099.9|184213.3|184083.3|22
1722905790000|2024-08-06 00:56:30|184225.8|184095.8|184226.2|184096.2|184226.7|184096.7|184219.6|184089.6|21
1722905800000|2024-08-06 00:56:40|184218.8|184088.8|184225.5|184095.5|184226.9|184096.9|184218.8|184088.8|24
1722905810000|2024-08-06 00:56:50|184226.2|184096.2|184232|184102|184233.1|184103.1|184225.9|184095.9|18
1722905820000|2024-08-06 00:57:00|184232.4|184102.4|184233|184103|184234.5|184104.5|184225.9|184095.9|16
1722905830000|2024-08-06 00:57:10|184234.1|184104.1|184229.2|184099.2|184235.2|184105.2|184228.6|184098.6|17
1722905840000|2024-08-06 00:57:20|184230|184100|184225.9|184095.9|184233|184103|184224.6|184094.6|27
1722905850000|2024-08-06 00:57:30|184225.6|184095.6|184222.9|184092.9|184226.2|184096.2|184222.7|184092.7|17
1722905860000|2024-08-06 00:57:40|184222.5|184092.5|184173.5|184043.5|184272.7|184093|184159.5|184007|8
1722905870000|2024-08-06 00:57:50|184207.4|184007.2|184138.6|184008.6|184207.4|184008.6|184098.4|183959.8|14
1722905880000|2024-08-06 00:58:00|184138|184008|184140.1|184010.1|184142.1|184012.1|184138|184008|12
1722905890000|2024-08-06 00:58:10|184140.7|184010.7|184141.2|184011.2|184144.4|184014.4|184140.7|184010.7|16
1722905900000|2024-08-06 00:58:20|184140.7|184010.7|184138.2|184008.2|184141.5|184011.5|184130.3|184000.3|20
1722905910000|2024-08-06 00:58:30|184138.5|184008.5|184143.7|184013.7|184143.7|184013.7|184137.4|184007.4|9
1722905920000|2024-08-06 00:58:40|184143.8|184013.8|184143.8|184013.8|184143.8|184013.8|184138.6|184008.6|3
1722905930000|2024-08-06 00:58:50|184138.6|184008.6|184127.1|183997.1|184143.8|184013.8|184127.1|183997.1|11
1722905940000|2024-08-06 00:59:00|184127.6|183997.6|184139.1|184009.1|184141.9|184011.9|184127.4|183997.4|20
1722905950000|2024-08-06 00:59:10|184132.7|184002.7|184142.2|184012.2|184142.2|184012.2|184132.7|184002.7|16
1722905960000|2024-08-06 00:59:20|184141|184011|184137.6|184007.6|184142.2|184012.2|184135.1|184005.1|9
1722905970000|2024-08-06 00:59:30|184137.4|184007.4|184140.3|184010.3|184140.7|184010.7|184132.4|184002.4|17
1722905980000|2024-08-06 00:59:40|184140.4|184010.4|184137.2|184007.2|184140.9|184010.9|184131.9|184001.9|17
1722905990000|2024-08-06 00:59:50|184136.9|184006.9|184133.7|184003.7|184138.4|184008.4|184131.8|184001.8|15
1722906000000|2024-08-06 01:00:00|184134.6|184004.6|184141.5|184011.5|184141.9|184011.9|184131.9|184001.9|16
1722906010000|2024-08-06 01:00:10|184141.9|184011.9|184142.8|184012.8|184145.1|184015.1|184135.4|184005.4|15
1722906020000|2024-08-06 01:00:20|184143.8|184013.8|184143.4|184013.4|184144.5|184014.5|184143.2|184013.2|6
1722906030000|2024-08-06 01:00:30|184144.9|184014.9|184145.3|184015.3|184146.1|184016.1|184144.9|184014.9|3
1722906040000|2024-08-06 01:00:40|184146|184016|184146.8|184016.8|184147.1|184017.1|184144.7|184014.7|9
1722906050000|2024-08-06 01:00:50|184147.3|184017.3|184147.4|184017.4|184148|184018|184145.6|184015.6|14
1722906060000|2024-08-06 01:01:00|184146.9|184016.9|184154.2|184024.2|184154.8|184024.8|184146.2|184016.2|10
1722906080000|2024-08-06 01:01:20|184153.7|184023.7|184156.1|184026.1|184159.3|184029.3|184153.7|184023.7|8
1722906090000|2024-08-06 01:01:30|184157.7|184027.7|184177.5|184047.5|184178.3|184048.3|184157.7|184027.7|7
1722906100000|2024-08-06 01:01:40|184176.7|184046.7|184170.8|184040.8|184176.7|184046.7|184169.2|184039.2|8
1722906110000|2024-08-06 01:01:50|184168.3|184038.3|184167.3|184037.3|184169.1|184039.1|184167.3|184037.3|7
1722906120000|2024-08-06 01:02:00|184168.3|184038.3|184169.1|184039.1|184169.1|184039.1|184168.1|184038.1|4
1722906130000|2024-08-06 01:02:10|184172.6|184042.6|184171.5|184041.5|184172.6|184042.6|184171|184041|9
1722906140000|2024-08-06 01:02:20|184175|184045|184174.5|184044.5|184175.5|184045.5|184174.5|184044.5|4
1722906150000|2024-08-06 01:02:30|184173.5|184043.5|184165.2|184035.2|184174.5|184044.5|184164.7|184034.7|10
1722906170000|2024-08-06 01:02:50|184165.7|184035.7|184163.4|184033.4|184165.7|184035.7|184163.2|184033.2|14
1722906180000|2024-08-06 01:03:00|184162|184032|184178.4|184048.4|184201.9|184048.4|184155.2|184001.1|9
1722906190000|2024-08-06 01:03:10|184177.4|184047.4|184177.4|184047.4|184177.4|184047.4|184177.4|184047.4|1
1722906200000|2024-08-06 01:03:20|184181.7|184051.7|184179.8|184049.8|184181.7|184051.7|184179.8|184049.8|2
1722906210000|2024-08-06 01:03:30|184183.6|184053.6|184223.8|184022.9|184223.8|184057.3|184183.6|184022.9|4
1722906230000|2024-08-06 01:03:50|184186.7|184056.7|184250.9|184046.4|184250.9|184057.9|184186.7|184022.9|6
1722906240000|2024-08-06 01:04:00|184248|184073.2|184215.4|184085.4|184248|184086|184202.8|184072.8|9
1722906250000|2024-08-06 01:04:10|184215.3|184085.3|184216.5|184086.5|184251.3|184086.5|184215.3|184049.7|4
1722906260000|2024-08-06 01:04:20|184215.3|184085.3|184250.2|184034.2|184253.3|184086.3|184215.3|184034.2|5
1722906270000|2024-08-06 01:04:30|184250.3|184034.9|184249.5|184035.1|184250.5|184035.1|184246|184032.8|9
1722906280000|2024-08-06 01:04:40|184243.3|184034.4|184243.3|184034.4|184249.4|184035.1|184243.3|184034.4|3
1722906290000|2024-08-06 01:04:50|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|1
1722906300000|2024-08-06 01:05:00|184228.5|184098.5|184228.5|184098.5|184228.5|184098.5|184228.5|184098.5|1
1722906310000|2024-08-06 01:05:10|184248.7|184047.9|184248.7|184047.9|184248.7|184047.9|184248.7|184047.9|1
1722906320000|2024-08-06 01:05:20|184256.7|184048.9|184248.7|184047.9|184256.7|184048.9|184248.7|184047.9|4
1722906330000|2024-08-06 01:05:30|184243.7|184034.9|184243.7|184034.9|184243.7|184034.9|184243.7|184034.9|1
1722906340000|2024-08-06 01:05:40|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|1
1722906350000|2024-08-06 01:05:50|184211.4|184081.4|184211.4|184081.4|184211.4|184081.4|184211.4|184081.4|1
1722906360000|2024-08-06 01:06:00|184212.1|184082.1|184450.7|184198.5|184455.9|184225.9|184212.1|184082.1|22
1722906370000|2024-08-06 01:06:10|184450.8|184198.7|184461.3|184227.3|184463.8|184238.1|184445.8|184198.7|28
1722906380000|2024-08-06 01:06:20|184463.8|184237.7|184466.4|184234.3|184474.4|184237.7|184457.5|184215.7|24
1722906390000|2024-08-06 01:06:30|184466.7|184233|184464.9|184236.9|184474.8|184240.7|184458.1|184213.5|27
1722906400000|2024-08-06 01:06:40|184465.1|184236|184458.8|184234.1|184468.7|184246.8|184452.4|184225.3|15
1722906410000|2024-08-06 01:06:50|184467.4|184245.4|184468.1|184251.5|184469.6|184252.3|184464.1|184235|17
1722906420000|2024-08-06 01:07:00|184468.5|184250.3|184468.4|184252.9|184469.5|184252.9|184468.1|184247.8|15
1722906430000|2024-08-06 01:07:10|184468.5|184250.7|184469.2|184238.4|184469.2|184252|184468.3|184238.4|8
1722906440000|2024-08-06 01:07:20|184469.5|184239.3|184469.2|184239.2|184469.5|184239.3|184469.1|184237.8|6
1722906450000|2024-08-06 01:07:30|184475.4|184240.1|184489.5|184275.4|184491.9|184284|184475.4|184239.1|9
1722906460000|2024-08-06 01:07:40|184489.2|184274.6|184510.1|184285.6|184511.2|184286.2|184489.2|184274.6|21
1722906470000|2024-08-06 01:07:50|184510.4|184286.6|184484.7|184265|184511.8|184313.8|184443.8|184264.6|14
1722906480000|2024-08-06 01:08:00|184484.5|184266.3|184445.6|184315.6|184484.5|184317|184445.6|184266.3|12
1722906490000|2024-08-06 01:08:10|184446.2|184316.2|184446.4|184316.4|184446.5|184316.5|184444.8|184314.8|7
1722906500000|2024-08-06 01:08:20|184446.3|184316.3|184481.9|184281|184481.9|184316.3|184446.3|184266|4
1722906510000|2024-08-06 01:08:30|184447|184317|184487.1|184265.4|184493.6|184317|184447|184262.9|10
1722906520000|2024-08-06 01:08:40|184481.5|184251.9|184480.7|184265.9|184493.3|184279.8|184480.6|184251.9|9
1722906530000|2024-08-06 01:08:50|184474.4|184280.9|184394.7|184187.8|184492|184280.9|184391.1|184177.1|16
1722906540000|2024-08-06 01:09:00|184390.7|184188|184390.3|184188|184394.7|184188|184390.3|184188|4
1722906550000|2024-08-06 01:09:10|184419|184188.6|184390.1|184179.8|184419|184188.6|184390.1|184179.8|5
1722906560000|2024-08-06 01:09:20|184390.3|184179.1|184367.1|184237.1|184423.9|184237.1|184355.9|184179.1|5
1722906570000|2024-08-06 01:09:30|184369.1|184239.1|184421.7|184193.4|184425.5|184239.1|184367|184192.7|25
1722906580000|2024-08-06 01:09:40|184421.6|184194.8|184325.5|184195.5|184421.6|184205.5|184324.8|184193.4|15
1722906590000|2024-08-06 01:09:50|184325.3|184195.3|184325.2|184195.2|184326.3|184196.3|184325.2|184195.2|3
1722906600000|2024-08-06 01:10:00|184325.1|184195.1|184324.8|184194.8|184325.8|184195.8|184324.8|184194.8|3
1722906610000|2024-08-06 01:10:10|184333.7|184203.7|184333.7|184203.7|184333.7|184203.7|184333.7|184203.7|1
1722906620000|2024-08-06 01:10:20|184333.6|184203.6|184330.4|184200.4|184333.6|184203.6|184330.4|184200.4|2
1722906630000|2024-08-06 01:10:30|184331.8|184201.8|184302.8|184172.8|184331.8|184201.8|184302.8|184172.8|4
1722906640000|2024-08-06 01:10:40|184306.4|184176.4|184324.7|184194.7|184327.3|184197.3|184303|184173|14
1722906650000|2024-08-06 01:10:50|184327.3|184197.3|184327.3|184197.3|184328.3|184198.3|184327.3|184197.3|3
1722906660000|2024-08-06 01:11:00|184328.5|184198.5|184329.2|184199.2|184329.3|184199.3|184327.5|184197.5|5
1722906670000|2024-08-06 01:11:10|184325.9|184195.9|184414.3|184284.3|184446.4|184284.3|184325.9|184195.9|12
1722906680000|2024-08-06 01:11:20|184415.6|184285.6|184398.5|184268.5|184449.3|184286.5|184398.5|184237.7|13
1722906690000|2024-08-06 01:11:30|184448.5|184237.8|184454.2|184234.4|184455.9|184268.3|184398.3|184234.4|15
1722906700000|2024-08-06 01:11:40|184455.5|184234.3|184454.5|184251.9|184455.5|184251.9|184451.7|184234|11
1722906710000|2024-08-06 01:11:50|184454.1|184253.1|184462.7|184243.7|184465|184289.2|184419.2|184243.7|11
1722906720000|2024-08-06 01:12:00|184462.1|184246.1|184463.9|184241.6|184465|184247.7|184462.1|184241.6|13
1722906730000|2024-08-06 01:12:10|184464.4|184240.3|184461.6|184241.2|184464.4|184243.8|184459.8|184239.2|9
1722906740000|2024-08-06 01:12:20|184462.7|184241.3|184458.3|184255.3|184464.1|184293.4|184423.4|184241.3|13
1722906750000|2024-08-06 01:12:30|184423.6|184293.6|184428.2|184298.2|184458.1|184298.2|184423.2|184255.4|13
1722906760000|2024-08-06 01:12:40|184426.4|184296.4|184463.4|184240.1|184463.4|184296.4|184423|184240.1|11
1722906770000|2024-08-06 01:12:50|184461.5|184239.9|184463.2|184239.7|184463.2|184239.9|184461.5|184238.4|4
1722906780000|2024-08-06 01:13:00|184461.8|184239.5|184463.1|184230.2|184464|184239.5|184459.2|184229|12
1722906790000|2024-08-06 01:13:10|184462.6|184231.2|184458.3|184241.2|184462.8|184241.2|184453.5|184228.6|17
1722906800000|2024-08-06 01:13:20|184460.5|184241.3|184435.4|184214|184460.5|184241.3|184433.7|184213.6|18
1722906810000|2024-08-06 01:13:30|184436.4|184214.5|184438.7|184216.8|184438.7|184218.5|184436.4|184214.5|9
1722906820000|2024-08-06 01:13:40|184437.5|184216.4|184432.7|184212.8|184437.5|184216.4|184432.4|184206.5|13
1722906830000|2024-08-06 01:13:50|184436.1|184212.9|184336.1|184206.1|184436.1|184218.5|184336.1|184200.4|15
1722906840000|2024-08-06 01:14:00|184335.5|184205.5|184336.2|184206.2|184336.4|184206.4|184335.5|184205.5|4
1722906850000|2024-08-06 01:14:10|184336.5|184206.5|184335.9|184205.9|184336.5|184206.5|184335.9|184205.9|2
1722906860000|2024-08-06 01:14:20|184357.5|184227.5|184345|184215|184362.3|184232.3|184344.9|184214.9|6
1722906870000|2024-08-06 01:14:30|184345.9|184215.9|184351.3|184221.3|184351.3|184221.3|184344.4|184214.4|7
1722906880000|2024-08-06 01:14:40|184352.7|184222.7|184368|184238|184368|184238|184350|184220|14
1722906890000|2024-08-06 01:14:50|184368.8|184238.8|184366.6|184236.6|184371.2|184241.2|184366.6|184236.6|5
1722906900000|2024-08-06 01:15:00|184370.1|184240.1|184367.7|184237.7|184371.7|184241.7|184365.7|184235.7|24
1722906910000|2024-08-06 01:15:10|184371.5|184241.5|184371.1|184241.1|184378.4|184248.4|184367.2|184237.2|18
1722906920000|2024-08-06 01:15:20|184369.6|184239.6|184373.8|184243.8|184375.3|184245.3|184367.9|184237.9|17
1722906930000|2024-08-06 01:15:30|184368.1|184238.1|184372|184242|184378.5|184248.5|184367.8|184237.8|15
1722906940000|2024-08-06 01:15:40|184378.5|184248.5|184513.1|184296|184513.5|184339.2|184365.8|184235.8|23
1722906950000|2024-08-06 01:15:50|184512.9|184297|184543.8|184300|184545.4|184301.7|184507.9|184292.1|19
1722906960000|2024-08-06 01:16:00|184539.4|184300.5|184540.4|184299|184544.3|184300.5|184539.4|184299|7
1722906970000|2024-08-06 01:16:10|184545.2|184293.9|184531.9|184282.3|184545.2|184301.4|184529|184277.8|18
1722906980000|2024-08-06 01:16:20|184532.3|184281.3|184538.3|184282.7|184538.3|184282.7|184531.3|184281.3|13
1722906990000|2024-08-06 01:16:30|184532.3|184281.7|184528.8|184282.4|184538.3|184282.4|184527.8|184281.7|7
1722907000000|2024-08-06 01:16:40|184531|184293.3|184522.8|184274|184531|184293.3|184522.2|184272.6|8
1722907010000|2024-08-06 01:16:50|184523.3|184273|184534.3|184280.5|184540.4|184280.9|184523.3|184273|7
1722907020000|2024-08-06 01:17:00|184536.5|184280.6|184490.9|184232.4|184536.5|184280.6|184490.9|184232.4|16
1722907030000|2024-08-06 01:17:10|184490.6|184232.8|184519|184270.5|184519|184270.5|184487.1|184232.1|12
1722907040000|2024-08-06 01:17:20|184522.8|184271.7|184490.7|184229.3|184527.2|184272.1|184490.7|184229.3|15
1722907050000|2024-08-06 01:17:30|184491.1|184228.2|184489.9|184228.9|184491.3|184228.9|184489.9|184226.9|17
1722907060000|2024-08-06 01:17:40|184490|184228.1|184489.5|184228|184490|184230|184486.8|184226.7|11
1722907070000|2024-08-06 01:17:50|184489.3|184228.2|184494.9|184242.9|184494.9|184243.9|184488.2|184228.2|10
1722907080000|2024-08-06 01:18:00|184494.7|184244|184488.9|184234.6|184525.3|184272.3|184487.7|184234.6|23
1722907090000|2024-08-06 01:18:10|184489.4|184233.2|184487.9|184239.5|184489.7|184239.5|184487.9|184232.7|18
1722907100000|2024-08-06 01:18:20|184494.2|184259.3|184530.4|184290.8|184530.4|184290.8|184489.5|184259.3|12
1722907110000|2024-08-06 01:18:30|184528.4|184288.3|184504|184273.5|184528.4|184288.3|184504|184273.5|13
1722907120000|2024-08-06 01:18:40|184512.3|184275.1|184536.9|184292.3|184548|184292.3|184504|184275.1|14
1722907130000|2024-08-06 01:18:50|184541.7|184292.2|184541|184292.2|184541.7|184292.2|184541|184292.2|2
1722907140000|2024-08-06 01:19:00|184537.9|184302.5|184649.8|184403.5|184650.2|184403.5|184536.1|184302.5|18
1722907150000|2024-08-06 01:19:10|184618.4|184395.7|184642.2|184402.9|184651.8|184405.7|184615.6|184387.5|13
1722907160000|2024-08-06 01:19:20|184652.3|184405.4|184652.4|184410|184652.5|184410|184651.3|184405.4|8
1722907170000|2024-08-06 01:19:30|184652.3|184408|184652.4|184407.6|184652.5|184408.4|184652.3|184407|5
1722907180000|2024-08-06 01:19:40|184659.7|184425|184553.2|184423.2|184659.7|184427.7|184553.2|184405.4|12
1722907190000|2024-08-06 01:19:50|184553.7|184423.7|184654|184424.9|184655.1|184426.7|184553.7|184397.9|31
1722907200000|2024-08-06 01:20:00|184653.1|184425.1|184636.8|184387.9|184654.1|184425.1|184621.7|184385.4|24
1722907210000|2024-08-06 01:20:10|184639.7|184388.9|184646.4|184414.1|184646.4|184414.1|184617.9|184388.9|17
1722907220000|2024-08-06 01:20:20|184650.3|184414.5|184650.3|184410.5|184650.3|184414.5|184650.3|184409.9|9
1722907230000|2024-08-06 01:20:30|184646.4|184407.1|184646.4|184412.5|184652.2|184412.6|184646.4|184396.2|15
1722907240000|2024-08-06 01:20:40|184654|184413.2|184654|184430.9|184654|184430.9|184654|184413.2|5
1722907250000|2024-08-06 01:20:50||184430.8||184431.7||184432.6||184430.5|5
1722907260000|2024-08-06 01:21:00|184656.7|184431.5|184645.5|184407.6|184656.7|184431.5|184645.5|184407.6|14
1722907270000|2024-08-06 01:21:10|184642.7|184395.1|184639.9|184422.3|184646.5|184422.3|184625.9|184395.1|13
1722907280000|2024-08-06 01:21:20|184625.9|184417.5|184640.8|184403.7|184642.6|184417.6|184625.9|184390.9|20
1722907290000|2024-08-06 01:21:30|184637.8|184391.2|184625.9|184388.2|184643.2|184403.5|184625.9|184386.7|15
1722907300000|2024-08-06 01:21:40|184652.7|184399.7|184594.3|184387.1|184652.7|184412.9|184542.8|184387.1|10
1722907310000|2024-08-06 01:21:50|184594.5|184386.3|184542.5|184412.5|184594.5|184412.6|184542.3|184386.3|4
1722907320000|2024-08-06 01:22:00|184588.3|184387.3|184517.6|184387.6|184603.6|184399.6|184516|184334.6|18
1722907330000|2024-08-06 01:22:10|184518.4|184388.4|184553|184333.2|184553.4|184388.4|184512.5|184332|12
1722907340000|2024-08-06 01:22:20|184521.7|184391.7|184607.3|184398.3|184617.4|184426.5|184519.8|184389.8|28
1722907350000|2024-08-06 01:22:30|184569.8|184385.8|184625.6|184417.4|184625.6|184440.6|184569.8|184385.8|15
1722907360000|2024-08-06 01:22:40|184626.4|184417.6|184634.6|184428.1|184642.1|184478.2|184599.5|184416|17
1722907370000|2024-08-06 01:22:50|184634.5|184427.5|184631.1|184501.1|184703.1|184526.7|184630.9|184426.8|14
1722907380000|2024-08-06 01:23:00|184689.2|184472.5|184706.3|184473.6|184706.3|184501.3|184631.1|184472.5|9
1722907390000|2024-08-06 01:23:10|184706.5|184472.4|184629.6|184499.6|184706.5|184500.4|184629.6|184456.8|18
1722907400000|2024-08-06 01:23:20|184622.1|184492.1|184617.3|184487.3|184655.5|184494.8|184617.1|184429.6|24
1722907410000|2024-08-06 01:23:30|184648.4|184444.4|184674.5|184469.2|184675|184494.9|184619.9|184444.4|21
1722907420000|2024-08-06 01:23:40|184675.5|184469.5|184673|184468.9|184675.7|184470.1|184672.9|184468.9|10
1722907430000|2024-08-06 01:23:50|184674.3|184468.4|184621.2|184491.2|184675.5|184512.5|184621.2|184467.6|20
1722907440000|2024-08-06 01:24:00|184625.7|184495.7|184676.6|184469.6|184677.5|184498.3|184624.6|184468.4|19
1722907450000|2024-08-06 01:24:10|184677.5|184469.7|184677.6|184469.8|184678.3|184469.8|184677.5|184469.5|5
1722907460000|2024-08-06 01:24:20|184678.9|184469.7|184625|184495|184679|184495|184625|184469.1|15
1722907470000|2024-08-06 01:24:30|184689.4|184480|184703.8|184479.7|184704.2|184508|184623.9|184472|13
1722907480000|2024-08-06 01:24:40||184479.3||184479.3||184479.3||184479.3|1
1722907490000|2024-08-06 01:24:50|184701.3|184479.7|184713.2|184492.6|184713.4|184498|184701.3|184478.9|17
1722907500000|2024-08-06 01:25:00|184751.7|184499.8|184751|184500.7|184751.7|184501.3|184751|184499.8|3
1722907510000|2024-08-06 01:25:10|184751.1|184500.6|184750.9|184496.1|184751.1|184509.9|184750.9|184496.1|4
1722907520000|2024-08-06 01:25:20|184749.9|184499.6|184711.2|184491.7|184750.1|184510.1|184710.6|184491.5|11
1722907530000|2024-08-06 01:25:30|184711.5|184491.8|184711.5|184491.8|184711.5|184491.8|184711.5|184491.8|1
1722907540000|2024-08-06 01:25:40|184703.3|184479.3|184702|184476.9|184703.3|184483.2|184683.9|184459.5|13
1722907550000|2024-08-06 01:25:50|184703.1|184495.6|184596.3|184466.3|184703.1|184518.7|184588.3|184413.8|22
1722907560000|2024-08-06 01:26:00|184657.4|184436.4|184625.1|184413.3|184659|184473.1|184594.8|184405.8|18
1722907570000|2024-08-06 01:26:10|184594.7|184464.7|184613|184483|184631.3|184483|184594.6|184413.2|18
1722907580000|2024-08-06 01:26:20|184611.1|184481.1|184673.1|184468.5|184681.2|184501.2|184608.1|184466.2|25
1722907590000|2024-08-06 01:26:30|184673.8|184469.4|184695.2|184470.5|184695.2|184471.6|184673.6|184469.4|19
1722907600000|2024-08-06 01:26:40|184694.8|184470.4|184706.9|184483.9|184714.8|184490.6|184694.8|184470.4|19
1722907610000|2024-08-06 01:26:50|184697.6|184472.8|184704.4|184478.8|184719.8|184497.9|184692.3|184472.8|8
1722907620000|2024-08-06 01:27:00|184703.6|184478.7|184670.5|184465.8|184704|184510.9|184640.9|184465.8|21
1722907630000|2024-08-06 01:27:10|184640|184510|184621.7|184491.7|184679.1|184510.4|184621.6|184434.9|24
1722907640000|2024-08-06 01:27:20|184621.1|184491.1|184621.5|184491.5|184622.1|184492.1|184621|184491|5
1722907650000|2024-08-06 01:27:30|184621.7|184491.7|184679.9|184478.2|184680.3|184504.8|184621.6|184470.2|16
1722907660000|2024-08-06 01:27:40|184681.3|184477.8|184672.4|184471.4|184681.3|184511.4|184626.1|184462.2|23
1722907670000|2024-08-06 01:27:50|184671|184470.4|184628|184498|184682.6|184506.6|184627.3|184463.4|19
1722907680000|2024-08-06 01:28:00|184678.7|184475|184628.2|184498.2|184683.6|184498.2|184628|184475|5
1722907690000|2024-08-06 01:28:10|184627.4|184497.4|184677.1|184472.7|184697.1|184497.4|184627.4|184472.7|13
1722907700000|2024-08-06 01:28:20|184677.4|184472.6|184648|184409.8|184681.5|184488.8|184592.2|184409.8|25
1722907710000|2024-08-06 01:28:30|184595.3|184465.3|184592.3|184462.3|184602.5|184472.5|184591.7|184461.7|25
1722907720000|2024-08-06 01:28:40|184595.5|184465.5|184594.7|184464.7|184602.5|184472.5|184591.5|184461.5|21
1722907730000|2024-08-06 01:28:50|184661.8|184450.4|184661.7|184458.4|184663.1|184459.3|184661.7|184450.4|5
1722907740000|2024-08-06 01:29:00||184460.6||184460.6||184460.6||184460.6|1
1722907750000|2024-08-06 01:29:10|184661.3|184457.7|184605.5|184475.5|184661.6|184475.5|184604.9|184455.6|5
1722907770000|2024-08-06 01:29:30|184605.6|184475.6|184605.2|184475.2|184605.6|184475.6|184605.2|184475.2|2
1722907780000|2024-08-06 01:29:40|184606.5|184476.5|184628.1|184498.1|184661.1|184498.1|184603.8|184461.1|7
1722907790000|2024-08-06 01:29:50|184628.5|184498.5|184649.7|184519.7|184704.4|184522.1|184628.5|184459.4|14
1722907800000|2024-08-06 01:30:00|184640.4|184510.4|184717.3|184490.7|184720.1|184513.4|184625.9|184476.5|22
1722907810000|2024-08-06 01:30:10|184719.6|184490.1|184718.4|184488.6|184720|184490.1|184698.9|184468.6|22
1722907820000|2024-08-06 01:30:20|184718.6|184487.2|184718.6|184489.8|184718.6|184490.6|184714.9|184486.3|18
1722907830000|2024-08-06 01:30:30|184726.4|184498.6|184717.1|184486.5|184726.4|184499.3|184708.9|184473.6|16
1722907840000|2024-08-06 01:30:40|184717.3|184485.9|184716.6|184491.3|184717.3|184491.7|184714.8|184485.9|22
1722907850000|2024-08-06 01:30:50|184714.8|184491.5|184712.5|184489|184726.2|184503.5|184712.4|184487.5|14
1722907860000|2024-08-06 01:31:00|184711.3|184508.4|184791.6|184574.2|184823.4|184622.5|184711.1|184507|26
1722907870000|2024-08-06 01:31:10|184791.8|184573.9|184798.6|184580.2|184798.6|184583.3|184791.6|184573.5|11
1722907880000|2024-08-06 01:31:20|184798.3|184580.4|184798.1|184580.6|184798.6|184582.3|184798.1|184580|8
1722907890000|2024-08-06 01:31:30|184798|184582.3|184798|184580.9|184798.2|184582.5|184798|184580.1|11
1722907900000|2024-08-06 01:31:40|184836.4|184582.7|184797.9|184581.7|184836.4|184588.3|184790.6|184573.9|11
1722907910000|2024-08-06 01:31:50|184797.7|184581.2|184797.9|184581.4|184798.1|184581.7|184797.7|184580.5|10
1722907920000|2024-08-06 01:32:00|184798.1|184580.9|184700.7|184570.7|184798.1|184595.2|184700.7|184536.6|13
1722907930000|2024-08-06 01:32:10|184736.9|184526.2|184773.6|184566|184773.6|184593.5|184691.9|184526.2|24
1722907940000|2024-08-06 01:32:20|184774.5|184565.6|184782.1|184578.7|184789|184587.4|184774.5|184565.6|19
1722907950000|2024-08-06 01:32:30|184775.3|184568.3|184789.4|184585.8|184789.4|184586.9|184775.3|184568.3|6
1722907960000|2024-08-06 01:32:40|184784|184578.1|184784.3|184579.7|184789.4|184586.7|184774.3|184568.5|12
1722907970000|2024-08-06 01:32:50|184783.8|184579.2|184783.8|184579.2|184783.8|184579.2|184783.8|184579.2|1
1722907980000|2024-08-06 01:33:00|184748.1|184618.1|184781.9|184577.9|184783.3|184618.1|184747.9|184571.2|14
1722907990000|2024-08-06 01:33:10|184776.6|184570.2|184729.5|184599.5|184782.4|184612.5|184725.2|184565|24
1722908000000|2024-08-06 01:33:20|184730|184600|184783.7|184582.6|184783.7|184617.8|184728.1|184582.6|13
1722908010000|2024-08-06 01:33:30|184748.8|184618.8|184755.4|184625.4|184789.9|184626.6|184748.8|184589.1|13
1722908020000|2024-08-06 01:33:40|184756.5|184626.5|184755|184625|184790.1|184626.5|184754.8|184589.3|12
1722908030000|2024-08-06 01:33:50|184790.2|184589.4|184750.4|184620.4|184790.2|184620.4|184750|184584.2|4
1722908040000|2024-08-06 01:34:00|184749.8|184619.8|184765.8|184635.8|184784.7|184635.9|184749.7|184584|13
1722908050000|2024-08-06 01:34:10|184765|184635|184768.1|184638.1|184768.5|184638.5|184762.4|184632.4|13
1722908060000|2024-08-06 01:34:20|184765|184635|184870.3|184666.4|184876.5|184709.6|184765|184635|23
1722908070000|2024-08-06 01:34:30|184870|184666.8|184878.2|184673.3|184878.2|184710.9|184836.8|184666.6|15
1722908080000|2024-08-06 01:34:40|184877.4|184673.2|184824.6|184694.6|184881.6|184707.9|184824.3|184643|23
1722908090000|2024-08-06 01:34:50|184824.5|184694.5|184880.8|184680.7|184880.8|184709.7|184824.5|184647.7|31
1722908100000|2024-08-06 01:35:00|184880.6|184679|184846.2|184716.2|184881.8|184717.2|184845.8|184678.4|17
1722908110000|2024-08-06 01:35:10|184845.2|184715.2|184874.4|184668.7|184880.7|184715.2|184827|184663.5|23
1722908120000|2024-08-06 01:35:20|184874.8|184701.8|184882.4|184681.8|184882.8|184706.4|184825.3|184665.7|31
1722908130000|2024-08-06 01:35:30|184882.6|184682|184848|184718|184884.4|184729.6|184846.9|184681|18
1722908140000|2024-08-06 01:35:40|184847.8|184717.8|184854|184724|184854.3|184724.3|184843.2|184713.2|18
1722908150000|2024-08-06 01:35:50|184881.7|184751.7|184955.4|184744.2|184967.1|184780.3|184880.9|184706.5|16
1722908160000|2024-08-06 01:36:00|184955.3|184744.7|184954.5|184741.6|184963.7|184756.6|184947.2|184734.5|16
1722908170000|2024-08-06 01:36:10|184916.8|184786.8|185028.4|184713.8|185030.9|184795.2|184916.6|184713.2|35
1722908180000|2024-08-06 01:36:20|185027.2|184714.2|184935.6|184727.9|185027.2|184785.9|184906.5|184711.4|26
1722908190000|2024-08-06 01:36:30|184936.1|184728.2|184931.9|184728.5|184939.7|184734.1|184931.9|184727.3|19
1722908200000|2024-08-06 01:36:40|184934|184728.6|184881.7|184751.7|184937|184752.3|184881.7|184728.2|17
1722908210000|2024-08-06 01:36:50|184882.2|184752.2|184938.3|184729.5|184939.2|184752.3|184882.2|184718.7|17
1722908220000|2024-08-06 01:37:00|184939.8|184729.4|184931.7|184727.4|184939.8|184735.1|184929.4|184727.2|17
1722908230000|2024-08-06 01:37:10|184932.8|184727.3|184876.9|184746.9|184938.2|184748|184869.3|184727.3|16
1722908240000|2024-08-06 01:37:20|184876.8|184746.8|184878.3|184748.3|184879|184749|184876.1|184746.1|7
1722908250000|2024-08-06 01:37:30|184878.7|184748.7|184878.2|184748.2|184878.7|184748.7|184876.1|184746.1|5
1722908260000|2024-08-06 01:37:40|184878.9|184748.9|184883.1|184753.1|184888.7|184758.7|184875.3|184745.3|7
1722908270000|2024-08-06 01:37:50|184878.4|184748.4|184878.6|184748.6|184878.6|184748.6|184878.4|184748.4|2
1722908280000|2024-08-06 01:38:00|184878.9|184748.9|184853.2|184723.2|184884.1|184754.1|184853.2|184723.2|6
1722908300000|2024-08-06 01:38:20|184855.1|184725.1|184889.2|184759.2|184925|184771.9|184855.1|184716|14
1722908310000|2024-08-06 01:38:30|184889.6|184759.6|184924.8|184724|184925.2|184771|184889.1|184724|9
1722908320000|2024-08-06 01:38:40|184901.4|184771.4|184932.6|184722.6|184932.6|184772.1|184888.3|184722.6|11
1722908330000|2024-08-06 01:38:50|184887.2|184757.2|184901.1|184771.1|184943|184771.1|184887.2|184720.4|21
1722908340000|2024-08-06 01:39:00|184901.6|184771.6|185017.2|184808.8|185018.1|184854.1|184901.5|184771.5|21
1722908350000|2024-08-06 01:39:10|185018|184808.7|185025|184816.9|185025|184816.9|185016.5|184794.8|14
1722908360000|2024-08-06 01:39:20|185024.9|184815.6|185024.5|184814.6|185026|184820.6|185024.5|184807.2|7
1722908370000|2024-08-06 01:39:30|185023.7|184808.6|185017.6|184803.8|185024.7|184814.5|185016.4|184796.7|8
1722908380000|2024-08-06 01:39:40|185017.5|184803|185017.5|184802.8|185017.5|184803|185017.2|184802.1|4
1722908390000|2024-08-06 01:39:50|185017|184803.2|185017.8|184808.1|185017.8|184844|184969.7|184802.1|6
1722908400000|2024-08-06 01:40:00|185019.9|184808.2|185022.6|184805.9|185023.4|184814.9|185019.9|184805.9|5
1722908410000|2024-08-06 01:40:10|185021.6|184806|185015.4|184798.8|185021.6|184806|185015.4|184798.8|2
1722908420000|2024-08-06 01:40:20|185015.1|184797.4|185015.6|184797.3|185015.6|184797.4|185015.1|184797.3|2
1722908430000|2024-08-06 01:40:30||184795.4||184795.4||184795.4||184795.4|1
1722908440000|2024-08-06 01:40:40|185015.5|184796.8|185019.3|184803.9|185025.5|184812.7|185015.5|184796.8|12
1722908450000|2024-08-06 01:40:50|185019.2|184811.1|185105.6|184902.1|185110.8|184925.4|185019.2|184811.1|29
1722908460000|2024-08-06 01:41:00|185068.7|184938.7|185073.5|184943.5|185102|184943.5|185067.9|184886.4|19
1722908470000|2024-08-06 01:41:10|185071|184941|185092.5|184868.6|185098.9|184941|185071|184862.4|7
1722908480000|2024-08-06 01:41:20|185092.1|184868.7|185020|184795.3|185092.1|184868.8|185004.5|184789.5|21
1722908490000|2024-08-06 01:41:30|185019.9|184795|185020.1|184797.2|185020.1|184797.2|185019.8|184793.6|9
1722908500000|2024-08-06 01:41:40|185020.4|184798|184995.1|184865.1|185029.8|184879.6|184994.9|184798|9
1722908510000|2024-08-06 01:41:50|185027.6|184811|184994.8|184864.8|185027.6|184877.2|184980.3|184806.1|11
1722908520000|2024-08-06 01:42:00|185026.6|184819|185026.2|184813.4|185026.6|184864.7|184993.4|184807.6|9
1722908530000|2024-08-06 01:42:10|185026.3|184814.3|185028.6|184811.4|185028.9|184826.8|185026.3|184808.4|21
1722908540000|2024-08-06 01:42:20|185028.7|184815.5|185024.8|184808.7|185028.7|184815.5|185024.8|184808.6|11
1722908550000|2024-08-06 01:42:30|185021.1|184808.8|185023.4|184805.8|185023.7|184808.8|185018.4|184795.9|12
1722908560000|2024-08-06 01:42:40|185021.7|184816.1|185022.3|184796.9|185022.3|184816.5|185021.7|184795.9|8
1722908570000|2024-08-06 01:42:50|185021.8|184797.1|185022.9|184801.9|185024.6|184807.2|185018.3|184797.1|16
1722908580000|2024-08-06 01:43:00|185021.7|184807.1|185024.6|184810.2|185026.7|184813.9|185021.7|184801.9|21
1722908590000|2024-08-06 01:43:10|185023.4|184808.3|185026.1|184810.4|185026.1|184813.2|185023.4|184808.3|4
1722908600000|2024-08-06 01:43:20|185025.6|184809.8|185036.2|184816.1|185036.2|184830.4|185022.6|184801.5|7
1722908610000|2024-08-06 01:43:30|185031.3|184815.1|185029.3|184812.6|185031.3|184815.5|185028.5|184811.4|10
1722908620000|2024-08-06 01:43:40|185028.4|184811.7|185028.6|184811.4|185028.6|184811.7|185027.3|184811.4|8
1722908630000|2024-08-06 01:43:50|185028.4|184813.6|185021.1|184809.3|185028.6|184816.4|185020.3|184809.1|17
1722908640000|2024-08-06 01:44:00|185022.6|184809.4|185021.6|184806.2|185033.4|184871.1|184999.1|184806.2|15
1722908650000|2024-08-06 01:44:10|185021.2|184806.1|185022.6|184806.5|185022.6|184857.9|184987.3|184806.1|14
1722908660000|2024-08-06 01:44:20|185022.3|184806.6|185022.4|184806.2|185022.7|184807.1|185020.1|184804.6|12
1722908670000|2024-08-06 01:44:30|185020.1|184804.2|185024.8|184810.3|185026.1|184810.8|185020.1|184804.2|17
1722908680000|2024-08-06 01:44:40|185026.5|184810.4|185027.9|184814.7|185037.9|184874|185004|184810.4|13
1722908690000|2024-08-06 01:44:50|185026.6|184814.3|185022.8|184813.1|185026.6|184814.3|185022.8|184813.1|7
1722908700000|2024-08-06 01:45:00|185023.8|184813.4|185029.9|184819.4|185030|184864.4|184994.4|184812|17
1722908710000|2024-08-06 01:45:10|185035.1|184818.1|185036.1|184827.7|185036.9|184876|184997.5|184815.9|24
1722908720000|2024-08-06 01:45:20|185005.8|184875.8|185036|184906|185088.9|184919|185003.5|184823.6|24
1722908730000|2024-08-06 01:45:30|185049.4|184919.4|185114.3|184913.5|185114.3|184942.2|185023|184859.3|19
1722908740000|2024-08-06 01:45:40|185111.3|184911.3|185078.5|184948.5|185111.3|184950|185078.5|184909.1|10
1722908750000|2024-08-06 01:45:50|185077.2|184947.2|185080.4|184950.4|185080.4|184950.4|185077.2|184947.2|5
1722908760000|2024-08-06 01:46:00|185079.7|184949.7|185109.9|184909.2|185109.9|184953.9|185077|184909.2|10
1722908770000|2024-08-06 01:46:10|185072.8|184942.8|185031.2|184817.5|185102.9|184947.3|185005|184817.5|15
1722908780000|2024-08-06 01:46:20|185030.4|184825.1|185030.4|184817.5|185030.4|184825.1|185030.4|184817.5|5
1722908790000|2024-08-06 01:46:30|185029.4|184825.1|185029.4|184828|185030.4|184828.3|185029.4|184817.4|13
1722908800000|2024-08-06 01:46:40|185027.9|184827.9|185026.3|184804.7|185031.7|184827.9|185024.1|184804.7|16
1722908810000|2024-08-06 01:46:50|185028.3|184805|185031.8|184813.9|185031.8|184813.9|185026.5|184804.8|16
1722908820000|2024-08-06 01:47:00|185032.9|184804.9|185030.5|184806.3|185032.9|184813.4|185028.5|184804.6|16
1722908830000|2024-08-06 01:47:10|185030.2|184805.6|185024.7|184803.5|185033.5|184815.5|185020.3|184802|21
1722908840000|2024-08-06 01:47:20|185023.3|184803.6|185023.7|184804|185024.9|184816.5|185021.9|184803.6|15
1722908850000|2024-08-06 01:47:30|185021.3|184804.1|185020.9|184803.9|185025.1|184816.5|185020.9|184803.9|11
1722908860000|2024-08-06 01:47:40|185028.6|184804.3|184987.5|184765.6|185031.3|184811.7|184987.5|184765.6|19
1722908870000|2024-08-06 01:47:50|184993.5|184771.5|184974.1|184744.1|184993.5|184771.5|184967.5|184740.7|19
1722908880000|2024-08-06 01:48:00|184972.1|184741.2|184974.3|184746.9|184976.4|184758.3|184967.6|184731|27
1722908890000|2024-08-06 01:48:10|184974.4|184741.3|184969.5|184736.3|184974.6|184753.2|184969.1|184736.3|24
1722908900000|2024-08-06 01:48:20|184969.3|184741.5|184969.2|184735.6|184969.3|184744.9|184968|184735.6|17
1722908910000|2024-08-06 01:48:30|184968.3|184735.4|184969|184739.8|184969.6|184741.7|184966.7|184734|21
1722908920000|2024-08-06 01:48:40|184970|184735.2|184980.3|184746.4|184980.3|184746.4|184967.3|184734.8|13
1722908930000|2024-08-06 01:48:50|184980.2|184747.7|184982.5|184738.4|184982.5|184749.9|184976.4|184736.6|19
1722908940000|2024-08-06 01:49:00|184982|184749.4|184982.6|184737.4|184982.6|184749.4|184982|184737.4|11
1722908950000|2024-08-06 01:49:10|184970.2|184734.5|184960|184745.2|184970.2|184785.4|184895.4|184673.3|16
1722908960000|2024-08-06 01:49:20|184960.1|184744.6|184960.7|184744.6|184966|184745.7|184960.1|184744.4|9
1722908970000|2024-08-06 01:49:30|184960.6|184745.5|184959.3|184744.9|184960.6|184745.5|184959.1|184744.9|3
1722908980000|2024-08-06 01:49:40|184961.2|184744.4|184962.5|184741.2|184963.1|184752.1|184955.4|184732|25
1722908990000|2024-08-06 01:49:50|184958.4|184740.6|184958.1|184740.2|184961.4|184741.4|184957.1|184724.4|21
1722909000000|2024-08-06 01:50:00|184962.1|184740.6|184964.8|184747.2|184964.8|184747.2|184957.1|184724.9|35
1722909010000|2024-08-06 01:50:10|184970.8|184740.2|184965.7|184745.2|184970.8|184747.8|184960.6|184738.2|12
1722909020000|2024-08-06 01:50:20|184963.9|184744.5|184937.2|184717.4|184963.9|184744.5|184937.2|184717.3|4
1722909030000|2024-08-06 01:50:30||184719.4||184727||184727||184719.4|2
1722909040000|2024-08-06 01:50:40|184937|184727.1|184896.8|184679.7|184938|184727.4|184896.8|184679.4|7
1722909050000|2024-08-06 01:50:50|184840.7|184710.7|184877|184660.3|184883.5|184710.7|184836.4|184660.3|16
1722909060000|2024-08-06 01:51:00|184876.6|184660.5|184879.9|184659|184893|184703.5|184833.5|184642.5|25
1722909070000|2024-08-06 01:51:10|184880.2|184656.6|184877.6|184659.6|184880.3|184700.2|184829.9|184655.7|27
1722909080000|2024-08-06 01:51:20|184867.4|184659.8|184881.8|184667.1|184882.2|184710.8|184830|184650.5|29
1722909090000|2024-08-06 01:51:30|184840.2|184710.2|184870.3|184659.5|184881.8|184710.2|184828.4|184648.2|33
1722909100000|2024-08-06 01:51:40|184876.2|184661.1|184846.7|184644.5|184876.2|184683.6|184813.1|184643.8|25
1722909110000|2024-08-06 01:51:50|184856.4|184644.8|184855.4|184640.2|184868.7|184683.6|184813|184626.6|28
1722909120000|2024-08-06 01:52:00|184845.8|184640.4|184847.9|184646.8|184866.2|184657.7|184845|184640.3|23
1722909130000|2024-08-06 01:52:10|184848.3|184646.5|184846.8|184646.4|184858.2|184684.7|184811|184640.4|35
1722909140000|2024-08-06 01:52:20|184845.8|184645.3|184812.9|184682.9|184857.5|184687.4|184812.9|184637|24
1722909150000|2024-08-06 01:52:30|184812.3|184682.3|184807.4|184677.4|184858.9|184697.4|184805.1|184644.9|28
1722909160000|2024-08-06 01:52:40|184807.9|184677.9|184855.3|184646.9|184860.1|184689.1|184804.4|184617.5|25
1722909170000|2024-08-06 01:52:50|184857.1|184648.7|184879.4|184679.2|184879.7|184716.9|184826.6|184648.7|21
1722909180000|2024-08-06 01:53:00|184847.5|184717.5|184928.2|184727.4|184928.4|184768.2|184847.5|184717.5|15
1722909190000|2024-08-06 01:53:10|184889.6|184759.6|184889|184759|184928.2|184759.7|184889|184727.4|4
1722909200000|2024-08-06 01:53:20|184927.3|184726.9|184828.7|184698.7|184927.3|184758.9|184828.7|184677.8|18
1722909210000|2024-08-06 01:53:30|184831.1|184701.1|184888.4|184758.4|184919.8|184758.4|184827|184697|17
1722909230000|2024-08-06 01:53:50|184887.9|184757.9|184888.4|184758.4|184888.4|184758.4|184887.9|184757.9|4
1722909240000|2024-08-06 01:54:00|184888|184758|184916.5|184715.7|184916.5|184763.4|184888|184715.7|4
1722909250000|2024-08-06 01:54:10|184916.6|184715.9|184887.1|184757.1|184917|184758.7|184880.5|184703.4|16
1722909260000|2024-08-06 01:54:20|184886.3|184756.3|184858|184647.6|184911.8|184756.3|184821.5|184647.6|13
1722909270000|2024-08-06 01:54:30|184848.4|184654.2|184852.3|184635.6|184853|184654.2|184836.2|184622.2|12
1722909280000|2024-08-06 01:54:40|184851.3|184637.8|184852.5|184635.7|184852.5|184637.9|184851.3|184635.7|13
1722909290000|2024-08-06 01:54:50|184851.2|184635.8|184861.6|184642.4|184873.1|184644.4|184851.2|184635.8|21
1722909300000|2024-08-06 01:55:00|184858.2|184640|184857.7|184640.8|184858.2|184640.8|184857.7|184639.4|6
1722909310000|2024-08-06 01:55:10|184856.8|184639.4|184857.9|184639.4|184857.9|184641.5|184856.8|184639.4|11
1722909320000|2024-08-06 01:55:20|184856.8|184639.5|184845.4|184645.1|184860.7|184681|184810.3|184619.7|22
1722909330000|2024-08-06 01:55:30|184852.2|184641.8|184852.3|184633.8|184856.6|184682.6|184811.8|184629.5|26
1722909340000|2024-08-06 01:55:40|184852.7|184634.4|184845.7|184627.6|184858.5|184686.2|184814.7|184627.3|20
1722909350000|2024-08-06 01:55:50|184852.8|184645.7|184814.6|184684.6|184857.7|184687.7|184814.4|184627.6|36
1722909360000|2024-08-06 01:56:00|184847.1|184634.4|184812.2|184682.2|184853.7|184686.8|184809.5|184623.7|29
1722909370000|2024-08-06 01:56:10|184816.7|184686.7|184856.7|184649.1|184861.1|184686.7|184810|184616.7|29
1722909380000|2024-08-06 01:56:20|184863.6|184654.4|184855.7|184647|184863.6|184684.5|184813.8|184628|28
1722909390000|2024-08-06 01:56:30|184854.7|184627.2|184853.4|184635|184854.7|184683.1|184810|184626.8|37
1722909400000|2024-08-06 01:56:40|184853.3|184635.2|184852.5|184645.3|184858.2|184682.4|184810.6|184635.2|29
1722909410000|2024-08-06 01:56:50|184852.6|184645.4|184848|184647.5|184860.9|184682.6|184811.9|184641.3|32
1722909420000|2024-08-06 01:57:00|184813.2|184683.2|184846.4|184637.4|184857.3|184685.7|184812|184635|31
1722909430000|2024-08-06 01:57:10|184846.8|184637.8|184859.8|184645.8|184859.8|184684.2|184814.2|184625.5|34
1722909440000|2024-08-06 01:57:20|184857.5|184645.6|184856.2|184644.4|184859.8|184683.5|184811.4|184630|30
1722909450000|2024-08-06 01:57:30|184846.3|184640.6|184855.9|184644.8|184856.7|184648.7|184845.4|184626|31
1722909460000|2024-08-06 01:57:40|184847.8|184682.5|184807.3|184677.3|184856.4|184682.5|184806.2|184633.9|31
1722909470000|2024-08-06 01:57:50|184842.9|184634|184842.5|184635.5|184850.1|184678|184807.5|184626.6|31
1722909480000|2024-08-06 01:58:00|184849.1|184639.6|184862.3|184648.2|184864.4|184650.9|184849.1|184639.6|22
1722909490000|2024-08-06 01:58:10|184862.1|184648.3|184863.3|184649.7|184865.1|184653.9|184862.1|184647.9|23
1722909500000|2024-08-06 01:58:20|184863.4|184650.1|184863|184648.5|184864.4|184650.5|184862.9|184648.1|14
1722909510000|2024-08-06 01:58:30|184863.1|184648.8|184858.9|184642.5|184864.5|184650.5|184858.7|184641|11
1722909520000|2024-08-06 01:58:40|184858.8|184641.1|184852.7|184638.1|184858.9|184641.1|184851.7|184637.9|7
1722909530000|2024-08-06 01:58:50|184851.4|184638.6|184851.4|184644.4|184860|184644.4|184851.1|184637.2|8
1722909540000|2024-08-06 01:59:00|184860|184645.5|184859|184644.2|184861.2|184647.3|184849.9|184626.7|23
1722909550000|2024-08-06 01:59:10|184849.2|184642.2|184865.9|184653.9|184867|184653.9|184849.2|184642.2|11
1722909560000|2024-08-06 01:59:20|184865.7|184653.6|184859.8|184651.7|184869.2|184724.4|184850.4|184651.7|19
1722909570000|2024-08-06 01:59:30|184859.6|184651.9|184868.4|184635.1|184868.5|184652.2|184859.6|184635.1|6
1722909580000|2024-08-06 01:59:40|184868.1|184634.8|184868.1|184634.6|184868.3|184635.8|184867.6|184634|6
1722909590000|2024-08-06 01:59:50|184866.9|184633.3|184867.5|184631.9|184867.6|184633.3|184866.4|184631.9|7
1722909600000|2024-08-06 02:00:00|184862.5|184631.7|184871.4|184633.3|184873.7|184633.3|184853.3|184613.9|29
1722909610000|2024-08-06 02:00:10|184869.1|184632.2|184869.4|184633.2|184871.8|184636.3|184853.7|184613.5|34
1722909620000|2024-08-06 02:00:20|184869|184631.1|184870.3|184633.7|184872.3|184633.7|184857.4|184618.6|14
1722909630000|2024-08-06 02:00:30|184857.5|184641.9|184854.1|184639.7|184859.5|184649.6|184839.9|184636|19
1722909640000|2024-08-06 02:00:40|184855.2|184638.5|184853.3|184637.3|184857|184640.3|184839.3|184619.5|26
1722909650000|2024-08-06 02:00:50|184855.3|184632.7|184865.4|184603.8|184868.8|184676.4|184806.4|184603.8|35
1722909660000|2024-08-06 02:01:00|184854.9|184603.9|184855.1|184625.1|184866.5|184630.1|184853.8|184602.6|37
1722909670000|2024-08-06 02:01:10|184865.6|184629.4|184869.2|184630.8|184869.2|184633.1|184854.1|184604.2|35
1722909680000|2024-08-06 02:01:20|184869.6|184631.6|184861.6|184645.9|184870.8|184645.9|184843.3|184627.3|22
1722909690000|2024-08-06 02:01:30|184859.5|184645.7|184856.6|184642|184859.5|184645.7|184840.6|184636.4|21
1722909700000|2024-08-06 02:01:40|184857.8|184641.9|184858.1|184640.6|184858.7|184678.3|184808.3|184611.7|33
1722909710000|2024-08-06 02:01:50|184871.7|184632.9|184861.6|184620.1|184873.2|184635.1|184851.1|184611.7|31
1722909720000|2024-08-06 02:02:00|184851.1|184618.6|184850.3|184618.5|184863.9|184621.9|184850.3|184593.8|39
1722909730000|2024-08-06 02:02:10|184851.2|184593.4|184851.6|184604|184863.7|184620|184850.1|184592.3|34
1722909740000|2024-08-06 02:02:20|184852.4|184617.9|184848.7|184617.7|184863.9|184623.9|184835|184590.7|32
1722909750000|2024-08-06 02:02:30|184849.5|184592.3|184786.6|184537.8|184849.5|184592.3|184786.6|184537.8|29
1722909760000|2024-08-06 02:02:40|184787.1|184538.1|184786.8|184536.7|184787.2|184538.1|184784.7|184535.1|18
1722909770000|2024-08-06 02:02:50|184786.9|184537|184787.4|184544.1|184788.1|184544.5|184786.7|184536.1|14
1722909780000|2024-08-06 02:03:00|184787.5|184542.7|184767.1|184531.7|184787.5|184542.7|184766.3|184531.7|19
1722909790000|2024-08-06 02:03:10|184767.5|184531.2|184781.3|184530.2|184781.5|184531.6|184765.7|184527.8|18
1722909800000|2024-08-06 02:03:20|184781.2|184530.3|184781.1|184529.4|184781.3|184530.5|184780.9|184529.4|12
1722909810000|2024-08-06 02:03:30|184781.4|184529.1|184779.5|184526.3|184781.4|184530.4|184779.5|184526.3|6
1722909820000|2024-08-06 02:03:40|184766.1|184529.3|184767.1|184528.9|184767.1|184529.7|184763.3|184521.5|13
1722909830000|2024-08-06 02:03:50|184767.5|184530.5|184769.8|184532.2|184783.3|184548.1|184767.3|184528.8|14
1722909840000|2024-08-06 02:04:00|184769.4|184530.2|184783.6|184529|184783.6|184544.9|184769|184527.8|15
1722909850000|2024-08-06 02:04:10|184783.7|184530.2|184880|184652.4|184883.2|184682.8|184783.7|184530.2|25
1722909860000|2024-08-06 02:04:20|184883.2|184653|184883|184653.7|184883.3|184654.6|184879.9|184652|12
1722909870000|2024-08-06 02:04:30|184880|184652.8|184878.8|184650.5|184883|184652.8|184871.2|184650|17
1722909880000|2024-08-06 02:04:40|184882.6|184650.1|184875.3|184664.2|184882.7|184709.3|184838.3|184650.1|18
1722909890000|2024-08-06 02:04:50|184869.3|184665.4|184869.8|184667.7|184875.3|184667.7|184868.8|184665.4|8
1722909900000|2024-08-06 02:05:00|184870.5|184666.9|184870.2|184667.7|184870.5|184668.9|184870.1|184666.7|7
1722909910000|2024-08-06 02:05:10|184870.3|184665.7|184865.6|184634.4|184880.4|184665.7|184865.5|184633.6|27
1722909920000|2024-08-06 02:05:20|184874.6|184658.2|184878.5|184654.2|184882|184659.3|184866.5|184635.9|28
1722909930000|2024-08-06 02:05:30|184877.2|184653.2|184874.6|184640.2|184880.7|184664.1|184865.1|184637.1|25
1722909940000|2024-08-06 02:05:40|184868.1|184662.2|184842.7|184712.7|184875.2|184715.2|184830.6|184639.8|28
1722909950000|2024-08-06 02:05:50|184836.9|184706.9|184864.4|184660|184871.6|184713.9|184821.2|184650.2|34
1722909960000|2024-08-06 02:06:00|184865.4|184661.5|184882.7|184657.6|184882.8|184704.9|184822.3|184650.3|30
1722909970000|2024-08-06 02:06:10|184882.6|184657.4|184941.5|184727.4|184943.5|184761.6|184882.6|184657.4|15
1722909980000|2024-08-06 02:06:20|184941.4|184727.6|184885.6|184674.6|184941.4|184729.5|184859.5|184674.6|9
1722909990000|2024-08-06 02:06:30|184885.2|184674.8|184875.6|184665|184885.2|184674.8|184875.6|184654.4|21
1722910000000|2024-08-06 02:06:40|184875|184654|184882.7|184656.8|184882.7|184658.6|184874.9|184635.4|16
1722910010000|2024-08-06 02:06:50|184882.6|184655.4|184880.4|184654.5|184882.8|184656.7|184880.3|184632.4|22
1722910020000|2024-08-06 02:07:00|184880.6|184652.8|184839.8|184709.8|184882.7|184709.8|184839.8|184634.3|23
1722910030000|2024-08-06 02:07:10|184882.1|184674.8|184870.9|184649.4|184882.6|184709.6|184839.6|184646.7|25
1722910040000|2024-08-06 02:07:20|184871.7|184650.5|184866.8|184663.2|184871.7|184664.7|184866.8|184648.8|15
1722910050000|2024-08-06 02:07:30|184876.1|184665|184871.4|184650.7|184876.1|184665|184860.9|184648.2|15
1722910060000|2024-08-06 02:07:40|184871.3|184649.7|184856.3|184631.7|184871.4|184652|184853.9|184631.7|14
1722910070000|2024-08-06 02:07:50|184854.9|184632.3|184856.8|184643.7|184874.1|184693.2|184822.4|184628.9|26
1722910080000|2024-08-06 02:08:00|184857|184656.3|184873.2|184653.2|184879.6|184694.1|184821.7|184629.6|31
1722910090000|2024-08-06 02:08:10|184900.9|184666.3|184871.2|184668.4|184900.9|184669.2|184869|184654.2|16
1722910100000|2024-08-06 02:08:20|184871.1|184668.8|184873.5|184656|184879.3|184669.9|184870.5|184652.7|15
1722910110000|2024-08-06 02:08:30|184873.4|184654.9|184837.4|184707.4|184878.2|184707.4|184826.7|184652|20
1722910120000|2024-08-06 02:08:40|184826.7|184696.7|184933.1|184721.4|184933.1|184752.5|184826.7|184696.5|8
1722910130000|2024-08-06 02:08:50|184933.4|184728.4|184962.8|184733.3|184962.8|184786.2|184916.2|184728.4|8
1722910140000|2024-08-06 02:09:00|184962.7|184732.4|184961.8|184730.2|184962.7|184733.9|184959.3|184730|21
1722910150000|2024-08-06 02:09:10|184961.9|184731.3|184960.2|184731.5|184961.9|184732.2|184960.2|184731|13
1722910160000|2024-08-06 02:09:20|184958.1|184731.4|184946.4|184740.7|184960.8|184740.8|184945.3|184731.4|17
1722910170000|2024-08-06 02:09:30|184957.6|184752.1|184967.9|184756.9|184967.9|184805.4|184925.3|184751.3|17
1722910180000|2024-08-06 02:09:40|184935.5|184760.3|184937.8|184807.8|184967.4|184807.8|184925.9|184757.2|16
1722910190000|2024-08-06 02:09:50|184932.7|184802.7|184973.4|184758.5|184973.5|184802.7|184932.7|184745.4|7
1722910200000|2024-08-06 02:10:00|184978.2|184760.9|185047.2|184809.5|185054.9|184821.1|184978.2|184760.9|18
1722910210000|2024-08-06 02:10:10|185046|184797.8|185037.4|184797.8|185048.3|184808.6|185037.4|184796.5|26
1722910220000|2024-08-06 02:10:20|185038.3|184798|185035.1|184797.5|185041.8|184799.6|185035.1|184797.4|16
1722910230000|2024-08-06 02:10:30|185035.2|184797.6|185022.9|184807.1|185036.8|184823.1|185022.9|184797.3|20
1722910240000|2024-08-06 02:10:40|185021.7|184806.9|185040.9|184796.9|185041.2|184809.7|185020.9|184796.9|12
1722910250000|2024-08-06 02:10:50|185044.5|184797.5|185040.4|184797.8|185044.5|184808.9|185040.4|184796.9|17
1722910260000|2024-08-06 02:11:00|185041.5|184807.3|184980.5|184766.3|185041.5|184807.3|184980.3|184764|10
1722910270000|2024-08-06 02:11:10|184984.7|184768.2|185035.5|184807.7|185040.1|184818.5|184984.7|184768.2|22
1722910280000|2024-08-06 02:11:20|185036.3|184799.2|185035.2|184807.4|185036.3|184808.2|185033.8|184797.9|11
1722910290000|2024-08-06 02:11:30|185031.9|184807.2|185041.3|184809.4|185041.3|184809.4|185031.9|184797.5|9
1722910300000|2024-08-06 02:11:40|185040.1|184809.3|185035.6|184825.7|185040.3|184825.9|185033.6|184809.3|11
1722910310000|2024-08-06 02:11:50|185034.1|184825.3|185034.9|184825.5|185037.3|184825.5|185034.1|184825.3|7
1722910320000|2024-08-06 02:12:00|185033.3|184825.3|185040.5|184823.2|185042.8|184825.3|185033.3|184823.2|14
1722910330000|2024-08-06 02:12:10|185042.7|184823.6|185045.7|184813.7|185046.2|184824.9|185041|184810.8|10
1722910340000|2024-08-06 02:12:20|185045.6|184812.5|185044.6|184810.8|185046|184813.4|185044.6|184810.8|8
1722910350000|2024-08-06 02:12:30|185044.8|184812.2|185038.1|184827.5|185044.8|184829.7|185037.2|184812.2|6
1722910360000|2024-08-06 02:12:40|185008.2|184878.2|185007.8|184877.8|185008.5|184878.5|185006.7|184876.7|6
1722910370000|2024-08-06 02:12:50|185007.3|184877.3|184999.3|184869.3|185007.3|184877.3|184998.5|184868.5|6
1722910380000|2024-08-06 02:13:00|185008|184878|185043.8|184825.3|185043.8|184878|185008|184823.7|7
1722910390000|2024-08-06 02:13:10|185046.4|184811.5|185059.4|184817.8|185072.4|184827.6|185042.6|184811.5|22
1722910400000|2024-08-06 02:13:20|185061.3|184818|185054.2|184811.8|185061.5|184818|185052.8|184810.6|13
1722910410000|2024-08-06 02:13:30|185053.3|184811.6|185055.6|184814.6|185056|184814.6|185052.4|184811.6|8
1722910420000|2024-08-06 02:13:40|185054.6|184813.3|185047.3|184813.9|185054.6|184814.1|185047|184811.8|10
1722910430000|2024-08-06 02:13:50|185047.1|184811.8|184994.9|184864.9|185047.1|184869.8|184994.9|184811.8|6
1722910440000|2024-08-06 02:14:00|184994.4|184864.4|185019.3|184800.7|185019.3|184866.8|184988.3|184767.3|12
1722910450000|2024-08-06 02:14:10|185019.7|184801|185019.5|184800.8|185019.7|184801|185019.5|184800.8|2
1722910460000|2024-08-06 02:14:20|185024.4|184802.3|185037.3|184803|185038.4|184803|185024.4|184802.3|4
1722910470000|2024-08-06 02:14:30|185036.3|184802.2|185034.1|184819.5|185036.3|184819.5|185030.9|184802.2|6
1722910480000|2024-08-06 02:14:40|185032.2|184820.8|185038.3|184822.3|185042|184822.3|185029.6|184820.7|10
1722910490000|2024-08-06 02:14:50|185005.4|184875.4|185044.3|184827.5|185046.1|184875.5|185003.8|184827.1|7
1722910500000|2024-08-06 02:15:00|185046.1|184827.6|185046.7|184809.5|185053.4|184827.6|185045.8|184809.5|6
1722910510000|2024-08-06 02:15:10|185045.6|184809.4|185043.5|184809.2|185048.2|184809.6|185043.5|184809.2|7
1722910520000|2024-08-06 02:15:20|185043.1|184809.6|185041.6|184822.5|185045.3|184822.5|185041.6|184809.6|4
1722910530000|2024-08-06 02:15:30|185042.8|184822.1|185006.1|184876.1|185048.7|184876.1|185004.4|184822.1|13
1722910540000|2024-08-06 02:15:40|185006.8|184876.8|185039.4|184823.8|185039.4|184879.8|185005.2|184823.8|6
1722910560000|2024-08-06 02:16:00|185049.3|184807.9|185051.9|184809.4|185054.3|184809.7|185049.3|184807.9|6
1722910570000|2024-08-06 02:16:10|185050.4|184809.2|185073.2|184943.2|185079.5|184949.5|185050.4|184809.2|6
1722910580000|2024-08-06 02:16:20|185073.1|184943.1|185073.2|184943.2|185073.2|184943.2|185073.1|184943.1|2
1722910600000|2024-08-06 02:16:40|185076.3|184946.3|185117.9|184987.9|185142.6|185012.6|185076.3|184946.3|14
1722910610000|2024-08-06 02:16:50|185118.8|184988.8|185117.8|184987.8|185122.1|184992.1|185117.1|184987.1|11
1722910620000|2024-08-06 02:17:00|185117.7|184987.7|185112.5|184982.5|185117.7|184987.7|185111.9|184981.9|19
1722910630000|2024-08-06 02:17:10|185112.2|184982.2|185110.1|184980.1|185112.5|184982.5|185108.6|184978.6|11
1722910640000|2024-08-06 02:17:20|185109.3|184979.3|185112|184982|185112|184982|185106.7|184976.7|15
1722910650000|2024-08-06 02:17:30|185111.2|184981.2|185111.1|184981.1|185113|184983|185110.3|184980.3|7
1722910660000|2024-08-06 02:17:40|185111.7|184981.7|185111.1|184981.1|185111.7|184981.7|185109.7|184979.7|5
1722910670000|2024-08-06 02:17:50|185110.2|184980.2|185111|184981|185114.7|184984.7|185110.2|184980.2|9
1722910680000|2024-08-06 02:18:00|185110.8|184980.8|185105.6|184975.6|185112.2|184982.2|185104.9|184974.9|11
1722910690000|2024-08-06 02:18:10|185105.5|184975.5|185104.5|184974.5|185105.5|184975.5|185104.5|184974.5|3
1722910700000|2024-08-06 02:18:20|185105.5|184975.5|185092|184962|185105.5|184975.5|185091.1|184961.1|5
1722910710000|2024-08-06 02:18:30|185091.1|184961.1|185069.5|184939.5|185091.1|184961.1|185069.5|184939.5|3
1722910720000|2024-08-06 02:18:40|185071|184941|185080.2|184950.2|185080.2|184950.2|185069.5|184939.5|8
1722910730000|2024-08-06 02:18:50|185081.7|184951.7|185089.7|184959.7|185089.7|184959.7|185077|184947|6
1722910740000|2024-08-06 02:19:00|185089.2|184959.2|185090.6|184960.6|185091|184961|185087|184957|5
1722910750000|2024-08-06 02:19:10|185090.5|184960.5|185087.9|184957.9|185094.9|184964.9|185087.9|184957.9|3
1722910760000|2024-08-06 02:19:20|185088.9|184958.9|185085.5|184955.5|185095.6|184965.6|185080.6|184950.6|5
1722910770000|2024-08-06 02:19:30|185095.9|184965.9|185094.6|184964.6|185095.9|184965.9|185094.6|184964.6|2
1722910780000|2024-08-06 02:19:40|185093.6|184963.6|185094.2|184964.2|185094.2|184964.2|185093.6|184963.6|2
1722910790000|2024-08-06 02:19:50|185093.7|184963.7|185094.7|184964.7|185094.7|184964.7|185093.7|184963.7|2
1722910800000|2024-08-06 02:20:00|185093.7|184963.7|185078.1|184948.1|185093.7|184963.7|185078.1|184948.1|9
1722910810000|2024-08-06 02:20:10|185092.4|184962.4|185090.9|184960.9|185092.4|184962.4|185090.9|184960.9|2
1722910820000|2024-08-06 02:20:20|185090.5|184960.5|185091|184961|185092.3|184962.3|185090.5|184960.5|3
1722910830000|2024-08-06 02:20:30|185092.9|184962.9|185104.6|184974.6|185105.8|184975.8|185092.9|184962.9|3
1722910840000|2024-08-06 02:20:40|185091.3|184961.3|185091.8|184961.8|185091.8|184961.8|185091.3|184961.3|2
1722910850000|2024-08-06 02:20:50|185091.9|184961.9|185094.2|184964.2|185094.4|184964.4|185091.9|184961.9|4
1722910860000|2024-08-06 02:21:00|185095.1|184965.1|185095.4|184965.4|185095.4|184965.4|185092.3|184962.3|6
1722910870000|2024-08-06 02:21:10|185092.9|184962.9|185095.9|184965.9|185096.7|184966.7|185092.9|184962.9|4
1722910880000|2024-08-06 02:21:20|185096.7|184966.7|185094.7|184964.7|185096.7|184966.7|185094.7|184964.7|5
1722910890000|2024-08-06 02:21:30|185092.6|184962.6|185091.4|184961.4|185094.4|184964.4|185076.9|184946.9|9
1722910900000|2024-08-06 02:21:40|185092.2|184962.2|185103.4|184973.4|185103.4|184973.4|185092.2|184962.2|10
1722910910000|2024-08-06 02:21:50|185104.5|184974.5|185104.2|184974.2|185104.5|184974.5|185102.8|184972.8|12
1722910920000|2024-08-06 02:22:00|185104.5|184974.5|185102.5|184972.5|185104.5|184974.5|185102.5|184972.5|9
1722910930000|2024-08-06 02:22:10|185075.6|184945.6|185073.2|184943.2|185075.6|184945.6|185066.9|184936.9|6
1722910940000|2024-08-06 02:22:20|185073.6|184943.6|185108.2|184978.2|185108.2|184978.2|185073.2|184943.2|11
1722910950000|2024-08-06 02:22:30|185109.8|184979.8|185110.1|184980.1|185111.4|184981.4|185109.1|184979.1|11
1722910960000|2024-08-06 02:22:40|185110.8|184980.8|185110.8|184980.8|185110.8|184980.8|185109.9|184979.9|5
1722910970000|2024-08-06 02:22:50|185111.1|184981.1|185110.2|184980.2|185112.6|184982.6|185108.1|184978.1|12
1722910980000|2024-08-06 02:23:00|185109.3|184979.3|185108.6|184978.6|185110.7|184980.7|185108.6|184978.6|9
1722910990000|2024-08-06 02:23:10|185109.3|184979.3|185100.9|184970.9|185109.3|184979.3|185099.9|184969.9|14
1722911000000|2024-08-06 02:23:20|185101.6|184971.6|185100.9|184970.9|185101.6|184971.6|185100.8|184970.8|5
1722911010000|2024-08-06 02:23:30|185100|184970|185101.6|184971.6|185102.3|184972.3|185099|184969|11
1722911020000|2024-08-06 02:23:40|185102.2|184972.2|185102.1|184972.1|185103|184973|185099|184969|10
1722911030000|2024-08-06 02:23:50|185091.4|184961.4|185088.9|184958.9|185093.9|184963.9|185088.9|184958.9|11
1722911040000|2024-08-06 02:24:00|185089.5|184959.5|185093.8|184963.8|185093.8|184963.8|185088.8|184958.8|3
1722911050000|2024-08-06 02:24:10|185093.1|184963.1|185093.1|184963.1|185093.1|184963.1|185093.1|184963.1|1
1722911060000|2024-08-06 02:24:20|185092.6|184962.6|185103.2|184973.2|185103.2|184973.2|185092.6|184962.6|5
1722911070000|2024-08-06 02:24:30|185103.8|184973.8|185087|184957|185103.8|184973.8|185086.2|184956.2|12
1722911080000|2024-08-06 02:24:40|185088.9|184958.9|185092.9|184962.9|185092.9|184962.9|185087.9|184957.9|10
1722911090000|2024-08-06 02:24:50|185090.4|184960.4|185088.9|184958.9|185090.4|184960.4|185087.7|184957.7|6
1722911100000|2024-08-06 02:25:00|185087.2|184957.2|185103.5|184973.5|185103.5|184973.5|185086.1|184956.1|8
1722911110000|2024-08-06 02:25:10|185103.7|184973.7|185103.4|184973.4|185104.3|184974.3|185102.8|184972.8|7
1722911120000|2024-08-06 02:25:20|185104|184974|185103.7|184973.7|185104.6|184974.6|185103.3|184973.3|5
1722911130000|2024-08-06 02:25:30|185103.3|184973.3|185106.3|184976.3|185106.4|184976.4|185103.3|184973.3|7
1722911140000|2024-08-06 02:25:40|185105|184975|185105.8|184975.8|185106.3|184976.3|185104.5|184974.5|5
1722911150000|2024-08-06 02:25:50|185106.1|184976.1|185104.6|184974.6|185107.3|184977.3|185104.6|184974.6|5
1722911160000|2024-08-06 02:26:00|185099.8|184969.8|185103.6|184973.6|185103.6|184973.6|185099.8|184969.8|2
1722911170000|2024-08-06 02:26:10|185103.4|184973.4|185084.8|184954.8|185103.4|184973.4|185084.8|184954.8|9
1722911180000|2024-08-06 02:26:20|185085.7|184955.7|185086.2|184956.2|185086.4|184956.4|185085.7|184955.7|4
1722911190000|2024-08-06 02:26:30|185081.3|184951.3|185080.6|184950.6|185081.9|184951.9|185080.6|184950.6|4
1722911200000|2024-08-06 02:26:40|185081.3|184951.3|185081.3|184951.3|185081.4|184951.4|185079.6|184949.6|9
1722911210000|2024-08-06 02:26:50|185081.7|184951.7|185086|184956|185086.5|184956.5|185081.7|184951.7|5
1722911220000|2024-08-06 02:27:00|185085.8|184955.8|185086.5|184956.5|185122.3|184956.6|185085.1|184921.5|11
1722911230000|2024-08-06 02:27:10|185087.2|184957.2|185090.4|184960.4|185122.8|184960.4|185086.7|184921.4|11
1722911240000|2024-08-06 02:27:20|185121.8|184921.8|185083.6|184953.6|185121.8|184953.6|185082.1|184921.8|7
1722911250000|2024-08-06 02:27:30|185084.2|184954.2|185091.9|184961.9|185092.5|184962.5|185082.7|184952.7|11
1722911260000|2024-08-06 02:27:40|185092.2|184962.2|185095.6|184965.6|185095.6|184965.6|185091.9|184961.9|8
1722911270000|2024-08-06 02:27:50|185095.2|184965.2|185092|184962|185095.6|184965.6|185091.4|184961.4|11
1722911280000|2024-08-06 02:28:00|185091.6|184961.6|185091.2|184961.2|185091.6|184961.6|185090.8|184960.8|9
1722911290000|2024-08-06 02:28:10|185090.9|184960.9|185091.7|184961.7|185091.7|184961.7|185090.9|184960.9|5
1722911300000|2024-08-06 02:28:20|185086.6|184956.6|185088.1|184958.1|185088.7|184958.7|185086.6|184956.6|6
1722911310000|2024-08-06 02:28:30|185083.4|184953.4|185089.5|184959.5|185089.5|184959.5|185083.4|184953.4|4
1722911320000|2024-08-06 02:28:40|185085.4|184955.4|185092.5|184962.5|185092.5|184962.5|185084.1|184954.1|10
1722911330000|2024-08-06 02:28:50|185092|184962|185094.3|184964.3|185094.6|184964.6|185092|184962|11
1722911340000|2024-08-06 02:29:00|185094|184964|185091.5|184961.5|185094.1|184964.1|185089.3|184959.3|8
1722911350000|2024-08-06 02:29:10|185092.4|184962.4|185084.3|184954.3|185093|184963|185083.2|184953.2|7
1722911360000|2024-08-06 02:29:20|185084.8|184954.8|185084.8|184954.8|185089.8|184959.8|185084.8|184954.8|7
1722911370000|2024-08-06 02:29:30|185084.9|184954.9|185087.6|184957.6|185089.2|184959.2|185084.5|184954.5|9
1722911380000|2024-08-06 02:29:40|185088.2|184958.2|185089.7|184959.7|185089.7|184959.7|185088.2|184958.2|3
1722911390000|2024-08-06 02:29:50|185093.1|184963.1|185092.2|184962.2|185093.1|184963.1|185092.2|184962.2|3
1722911400000|2024-08-06 02:30:00|185092.6|184962.6|185111.7|184981.7|185111.7|184981.7|185092|184962|14
1722911410000|2024-08-06 02:30:10|185108.5|184978.5|185135.9|185005.9|185165.3|185005.9|185106.1|184964.4|16
1722911420000|2024-08-06 02:30:20|185135.2|185005.2|185121.4|184991.4|185169.6|185006.1|185121.4|184964.7|8
1722911430000|2024-08-06 02:30:30|185122.4|184992.4|185204.1|184981.4|185205.1|185008.4|185122.4|184968.1|24
1722911440000|2024-08-06 02:30:40|185208.3|184983|185190.8|184970.3|185208.3|184983|185190.8|184969.8|29
1722911450000|2024-08-06 02:30:50|185195.8|184970.4|185191|184971.7|185201|184976.3|185190.8|184970.2|24
1722911460000|2024-08-06 02:31:00|185192.1|184971.3|185200.9|184976.2|185201.6|184977|185192.1|184970.7|23
1722911470000|2024-08-06 02:31:10|185195.6|184975.1|185199.3|184972.8|185204.4|184980.2|185179.9|184956.5|21
1722911480000|2024-08-06 02:31:20|185199.4|184974.2|185194|184971.6|185199.4|184979.8|185189|184964.6|16
1722911490000|2024-08-06 02:31:30|185189.4|184966.9|185191.4|184978.1|185195.3|184978.1|185189.4|184966.9|18
1722911500000|2024-08-06 02:31:40|185190.5|184984.9|185191.7|184969.6|185202.3|184984.9|185188.3|184966.3|18
1722911510000|2024-08-06 02:31:50|185196.7|184970.6|185193|184978|185198.4|184981.4|185191.7|184970.6|23
1722911520000|2024-08-06 02:32:00|185192.5|184977.3|185198.4|184983.7|185206.5|184993.1|185189.4|184967.7|27
1722911530000|2024-08-06 02:32:10|185193.1|184980.9|185202|184989.1|185203.8|184992.4|185193.1|184980.9|15
1722911540000|2024-08-06 02:32:20|185202.1|184990.2|185206.7|184995.6|185206.7|184995.6|185202.1|184989.9|5
1722911550000|2024-08-06 02:32:30|185207.6|184996.3|185211|184992.8|185211.3|184997.4|185207.6|184992.8|5
1722911560000|2024-08-06 02:32:40|185211.1|184991.3|185210.5|184993.3|185211.1|184993.3|185210.5|184991.3|4
1722911570000|2024-08-06 02:32:50|185197.9|184981.1|185197.9|184981.1|185197.9|184981.1|185197.9|184981.1|1
1722911580000|2024-08-06 02:33:00|185197.8||185197.8||185197.8||185197.8||1
1722911590000|2024-08-06 02:33:10|185198.1|184981|185195.4|184976.2|185200.4|184983|185194.5|184976.2|15
1722911600000|2024-08-06 02:33:20|185194.4|184976.4|185195.2|184978.2|185201.3|184979.8|185194|184975.3|27
1722911610000|2024-08-06 02:33:30|185195|184977.8|185194.8|184977.1|185203.6|184986.5|185194.6|184976.3|29
1722911620000|2024-08-06 02:33:40|185199.4|184977.6|185193.7|184970.8|185199.9|184981.9|185193.4|184970.6|28
1722911630000|2024-08-06 02:33:50|185195.1|184981.9|185197.6|184978.7|185202.8|184985.6|185193.8|184976.6|26
1722911640000|2024-08-06 02:34:00|185202.6|184984.9|185204|184987.1|185204|184987.1|185192.6|184968.4|37
1722911650000|2024-08-06 02:34:10|185204.2|184986.8|185204.1|184986.2|185205.5|184987.4|185202.3|184985.6|19
1722911660000|2024-08-06 02:34:20|185204.3|184985.5|185204.5|184985.4|185205.4|184986.9|185198.8|184985.3|14
1722911670000|2024-08-06 02:34:30|185205.1|184985.2|185194.4|184976.4|185207.6|184989.4|185194.4|184976.1|19
1722911680000|2024-08-06 02:34:40|185199.4|184980.2|185201.6|184981|185201.6|184982.2|185193|184975.3|27
1722911690000|2024-08-06 02:34:50|185196.3|184977.2|185195.2|184981.4|185204.3|184985|185193.8|184974.6|22
1722911700000|2024-08-06 02:35:00|185200.2|184985.2|185191.8|184972.7|185206.3|184991.6|185191.8|184972.7|23
1722911710000|2024-08-06 02:35:10|185196.8|184982.7|185192.8|184979.7|185202.8|184986.7|185192.8|184972.7|18
1722911720000|2024-08-06 02:35:20|185191.9|184975.1|185196|184987.3|185201|184987.3|185188.7|184969.7|20
1722911730000|2024-08-06 02:35:30|185191.3|184985.5|185200.2|184988.6|185202.4|184988.6|185191.3|184985.5|10
1722911740000|2024-08-06 02:35:40|185200.4|184989.6|185203.2|184992.3|185203.2|184992.3|185200.4|184989.6|6
1722911750000|2024-08-06 02:35:50|185203|184991.7|185207.5|184996.6|185222|185030|185159.9|184991.7|13
1722911760000|2024-08-06 02:36:00|185215.6|184993.7|185209.7|184991.9|185215.6|184996|185204|184991.1|11
1722911770000|2024-08-06 02:36:10|185204|184992.5|185203.9|184993.2|185209.7|184993.2|185203.9|184992.5|10
1722911780000|2024-08-06 02:36:20|185203.8|184992.9|185201.9|184989|185209.1|184992.9|185201.9|184985.7|8
1722911790000|2024-08-06 02:36:30|185207.6|184988.5|185205|184979.4|185208.5|184990.3|185197.3|184979|18
1722911800000|2024-08-06 02:36:40|185197.3|184980.8|185205|184978.9|185205.3|184980.8|185197.1|184977.4|14
1722911810000|2024-08-06 02:36:50|185213.2|184977.5|185212|184988.9|185213.2|184990.5|185207.2|184977.5|14
1722911820000|2024-08-06 02:37:00|185207.4|184980.9|185201.8|184981.8|185207.4|184982.2|185201|184978.4|14
1722911830000|2024-08-06 02:37:10|185200.8|184979|185200|184981.7|185201.6|184982.4|185200|184971.7|19
1722911840000|2024-08-06 02:37:20|185201|184978.9|185203.1|184982.2|185203.2|184982.9|185200.3|184970.7|22
1722911850000|2024-08-06 02:37:30|185203.2|184986.6|185194.7|184971.5|185204.9|184986.6|185192.1|184961.3|18
1722911860000|2024-08-06 02:37:40|185195.9|184977.5|185197.1|184976.7|185201.9|184984.5|185195.9|184971.5|17
1722911870000|2024-08-06 02:37:50|185197.3|184975.4|185202.2|184980.2|185204.5|184984.4|185195.6|184972.3|12
1722911880000|2024-08-06 02:38:00|185201.4|184980.3|185203.8|184982.5|185206.8|184986.3|185201.4|184980.3|12
1722911890000|2024-08-06 02:38:10|185204.1|184985.2|185202.8|184982.8|185204.1|184988.8|185202.6|184982.7|16
1722911900000|2024-08-06 02:38:20|185201.9|184977.2|185201.6|184977.4|185203.2|184982.9|185201.6|184977.1|17
1722911910000|2024-08-06 02:38:30|185202|184977.2|185193.3|184961.5|185203.1|184980.8|185191.8|184961.5|11
1722911920000|2024-08-06 02:38:40|185192.3|184967.5|185190.9|184960.2|185193.2|184967.8|185190.9|184950.3|11
1722911930000|2024-08-06 02:38:50|185192|184960.1|185192.7|184959.9|185196.3|184967.4|185190.6|184959.6|15
1722911940000|2024-08-06 02:39:00|185200.9|184967.3|185204.4|184974.3|185205.8|184981.4|185200.9|184967.3|18
1722911950000|2024-08-06 02:39:10|185201.8|184978.7|185200.8|184978|185204.6|184978.8|185200.1|184973.4|19
1722911960000|2024-08-06 02:39:20|185200|184973.6|185200.6|184973.7|185203.3|184978.2|185199.9|184973.6|18
1722911970000|2024-08-06 02:39:30|185203.2|184978.1|185192|184967.3|185203.2|184978.2|185189.7|184958.5|20
1722911980000|2024-08-06 02:39:40|185193.5|184958.9|185192.8|184967.1|185197.1|184967.3|185192.1|184958.5|19
1722911990000|2024-08-06 02:39:50|185192.9|184958.7|185193.6|184968.4|185197.9|184968.4|185192.9|184958.7|14
1722912000000|2024-08-06 02:40:00|185193.9|184960.1|185203.3|184976.2|185206.2|184981.9|185193.9|184960.1|21
1722912010000|2024-08-06 02:40:10|185203.9|184981.2|185203.9|184980.7|185203.9|184981.2|185203.9|184975.7|10
1722912020000|2024-08-06 02:40:20|185206.2|184975.7|185206.5|184982.8|185207.1|184982.8|185203|184975.7|22
1722912030000|2024-08-06 02:40:30|185203.9|184976.8|185201.8|184973.9|185206.3|184982.1|185200.4|184973.9|22
1722912040000|2024-08-06 02:40:40|185200.6|184973.7|185201.5|184978.2|185203.7|184978.7|185200.4|184973.2|15
1722912050000|2024-08-06 02:40:50|185200.8|184973.2|185193.8|184976.7|185200.8|184978.6|185193.8|184968.6|14
1722912060000|2024-08-06 02:41:00|185194.8|184981.5|185194.8|184981.6|185194.8|184981.6|185194.8|184981.5|2
1722912070000|2024-08-06 02:41:10|185194.3|184977.4|185194.3|184981.5|185194.3|184981.6|185194.3|184977.4|5
1722912080000|2024-08-06 02:41:20|185195.4|184981.3|185197.2|184982.3|185202.9|184983.5|185194.4|184970.2|19
1722912090000|2024-08-06 02:41:30|185195.8|184978.9|185198.7|184985.6|185198.7|184985.6|185195.8|184978|11
1722912100000|2024-08-06 02:41:40||184983||184985.6||184985.6||184983|10
1722912110000|2024-08-06 02:41:50|185198.3|184983|185198.3|184984.8|185198.3|184985.6|185198.3|184982.2|15
1722912120000|2024-08-06 02:42:00|185197.7|184982.2|185192.5|184968.5|185197.7|184984.8|185191.6|184963.4|14
1722912130000|2024-08-06 02:42:10|185191.3|184964.1|185191.3|184964|185191.3|184968.5|185191.3|184964|14
1722912140000|2024-08-06 02:42:20|185195.7|184968.3|185191.3|184968.3|185195.7|184968.3|185191.3|184951.7|18
1722912150000|2024-08-06 02:42:30|185192.1|184968.5|185199.4|184979|185199.4|184983|185192.1|184961.8|18
1722912160000|2024-08-06 02:42:40|185196.8|184983|185200.1|184983.2|185200.5|184984.3|185196.7|184979|23
1722912170000|2024-08-06 02:42:50|185197.5|184979.2|185196.8|184983.7|185197.8|184983.7|185196.1|184979|17
1722912180000|2024-08-06 02:43:00|185199.4|184979.7|185199.8|184982|185203.7|184984|185192|184963.1|24
1722912190000|2024-08-06 02:43:10|185202.4|184978|185197.7|184981|185203.2|184982|185197.7|184977|14
1722912200000|2024-08-06 02:43:20|185196.8|184977|185197.8|184982|185200.9|184982|185196.8|184976.9|20
1722912210000|2024-08-06 02:43:30|185197.7|184978|185197.7|184982.1|185197.7|184982.1|185197.7|184978|13
1722912220000|2024-08-06 02:43:40|185193.1|184978.1|185190.1|184961.6|185193.1|184982.1|185190.1|184961.6|10
1722912230000|2024-08-06 02:43:50|185190.8|184951.6|185202.4|184977.5|185202.4|184977.5|185189.7|184951.3|18
1722912240000|2024-08-06 02:44:00|185199.8|184981.5|185197.4|184977|185200.9|184981.5|185197.4|184976.2|16
1722912250000|2024-08-06 02:44:10|185200|184981|185197.8|184981|185201.4|184981|185197.8|184976.9|17
1722912260000|2024-08-06 02:44:20|185198|184977|185198.6|184980.6|185198.6|184981|185198|184976.6|16
1722912270000|2024-08-06 02:44:30|185197.9|184976.6|185191.4|184961.7|185197.9|184976.9|185188.7|184961.3|21
1722912280000|2024-08-06 02:44:40|185201.2|184968.3|185200.7|184984.7|185201.3|184984.7|185200.7|184961.7|11
1722912290000|2024-08-06 02:44:50|185199.8|184980.7|185200|184980.9|185203.1|184984.3|185199.8|184974.6|17
1722912300000|2024-08-06 02:45:00|185200.4|184984.3|185200.4|184984.1|185204.4|184985.6|185200.2|184980.7|17
1722912310000|2024-08-06 02:45:10|185191.3|184980.7|185191.3|184950.7|185191.3|184984.1|185191.3|184950.7|13
1722912320000|2024-08-06 02:45:20|185192.4|184960.1|185192.4|184959.7|185192.4|184967.4|185192.4|184959.7|12
1722912330000|2024-08-06 02:45:30|185198.3|184967.1|185198.3|184980.7|185198.3|184980.7|185198.3|184959.7|15
1722912340000|2024-08-06 02:45:40|185202.4|184976.3|185200.8|184983.9|185202.4|184983.9|185199.2|184975.6|11
1722912350000|2024-08-06 02:45:50|185200.7|184979.5|185195.4|184980.1|185200.7|184983.2|185195.4|184975.7|16
1722912360000|2024-08-06 02:46:00|185195.2|184975.7|185201|184980|185201|184984.4|185195.2|184975|16
1722912370000|2024-08-06 02:46:10|185201.6|184984.4|185200.8|184979.4|185201.6|184984.4|185200.8|184979.4|18
1722912380000|2024-08-06 02:46:20|185200.1|184983.8|185201|184983.7|185201|184983.8|185199.2|184973.7|18
1722912390000|2024-08-06 02:46:30|185199.7|184973.7|185197|184982.7|185200.4|184984|185196|184972.8|24
1722912400000|2024-08-06 02:46:40|185185.1|184965.8|185189.7|184966.3|185189.8|184967.3|185183.9|184949.5|17
1722912410000|2024-08-06 02:46:50|185188.6|184966.5|185189.3|184967.9|185189.8|184967.9|185187.9|184954.7|18
1722912420000|2024-08-06 02:47:00|185190.8|184967.7|185197.9|184980.6|185198.6|184981.7|185190.8|184967.7|12
1722912430000|2024-08-06 02:47:10|185196.8|184974.8|185198.1|184980.5|185198.1|184980.8|185196.8|184974.8|13
1722912440000|2024-08-06 02:47:20|185181.2|184974.7|185195.4|184970.5|185196.6|184980.5|185181.2|184961|13
1722912450000|2024-08-06 02:47:30|185195.3|184969.6|185196.4|184969.2|185196.5|184979.5|185195.3|184969.2|10
1722912460000|2024-08-06 02:47:40|185197.3|184975|185196.4|184974.9|185197.3|184979.4|185195.6|184969|19
1722912470000|2024-08-06 02:47:50|185195.8|184969.3|185189.9|184950|185197.1|184979|185189.1|184949.7|17
1722912480000|2024-08-06 02:48:00|185188.6|184959|185189.8|184959.1|185189.8|184966.7|185188.5|184950.1|17
1722912490000|2024-08-06 02:48:10|185189.5|184966.7|185196.8|184980|185196.8|184980|185189.5|184959.1|13
1722912500000|2024-08-06 02:48:20|185197.5|184975.1|185196.8|184975.2|185197.5|184979.7|185195.9|184975.1|9
1722912510000|2024-08-06 02:48:30|185195.4|184975.4|185199.6|184974.6|185199.6|184980|185195.4|184974.6|10
1722912520000|2024-08-06 02:48:40|185194.3|184979.2|185194.3|184958.2|185194.3|184979.2|185194.3|184948.9|19
1722912530000|2024-08-06 02:48:50||184948.9||184958.2||184965.5||184948.9|14
1722912540000|2024-08-06 02:49:00||184965.5||184965.5||184965.5||184958.2|11
1722912550000|2024-08-06 02:49:10|185199.9|184958.2|185197.6|184981|185199.9|184981|185197.6|184958.2|15
1722912560000|2024-08-06 02:49:20||184976.6||184981||184981||184976.6|10
1722912570000|2024-08-06 02:49:30||184976.6||184981||184981||184976.6|4
1722912580000|2024-08-06 02:49:40|185190.5|184968|185190.5|184968|185190.5|184968|185190.5|184960.7|13
1722912590000|2024-08-06 02:49:50|185191.1|184960.7|185190.6|184961.3|185191.1|184971.6|185190.6|184960.7|15
1722912600000|2024-08-06 02:50:00|185191|184968.6|185202.9|184986.6|185213.7|185004.7|185134.7|184961.3|16
1722912610000|2024-08-06 02:50:10|185202.8|184985.6|185199.9|184984.6|185205.5|184986.4|185186.3|184984.6|7
1722912620000|2024-08-06 02:50:20|185203.6|184984.8|185204.6|184989.4|185207.7|184990.4|185186.3|184984.8|12
1722912630000|2024-08-06 02:50:30|185192.2|184990.8|185205.5|184991.5|185216.9|184991.9|185192.2|184989.8|14
1722912640000|2024-08-06 02:50:40|185193.3|184989.6|185205.2|184989.9|185216.5|184990.2|185190.8|184986.4|20
1722912650000|2024-08-06 02:50:50|185209|184989.6|185211.6|184993.5|185211.6|184993.5|185193|184989.2|14
1722912660000|2024-08-06 02:51:00|185208.2|184999|185209.8|184999.3|185209.8|184999.3|185208.2|184997.3|5
1722912670000|2024-08-06 02:51:10|185209|184999.2|185207.3|184998.9|185209.5|185000.5|185207.3|184998.9|7
1722912680000|2024-08-06 02:51:20|185207.2|184998.3|185207.5|184999.1|185210.5|185000|185206.8|184995.4|13
1722912690000|2024-08-06 02:51:30|185197|184988.2|185199.8|184987.4|185199.8|184988.2|185194.9|184964.8|12
1722912700000|2024-08-06 02:51:40|185198.3|184987.8|185198.1|184986.9|185199.4|184987.8|185198.1|184983.7|17
1722912710000|2024-08-06 02:51:50|185198.2|184983.7|185200.2|184986.6|185201.2|184989.8|185198.2|184983.7|10
1722912720000|2024-08-06 02:52:00|185200.8|184989.8|185192.9|184978.1|185200.8|184989.8|185192.9|184963.7|17
1722912730000|2024-08-06 02:52:10|185194.7|184973.1|185192.1|184978.3|185194.7|184978.3|185192.1|184972.3|11
1722912740000|2024-08-06 02:52:20|185193.5|184978|185195.2|184980.7|185195.2|184980.9|185193.5|184975.3|8
1722912750000|2024-08-06 02:52:30|185194.9|184975|185202.4|184992.3|185202.4|184992.3|185194.9|184975|6
1722912760000|2024-08-06 02:52:40|185202|184988.9|185203|184993|185204.2|184993|185200.8|184987.2|12
1722912770000|2024-08-06 02:52:50|185201.8|184992.5|185201.8|184989.8|185201.9|184992.6|185201.1|184982.9|9
1722912780000|2024-08-06 02:53:00|185201.3|184990|185194.9|184982|185204.8|184991.6|185194.9|184978.9|13
1722912790000|2024-08-06 02:53:10|185193.6|184982.2|185203.7|184994.4|185203.7|184994.4|185193.6|184967.7|10
1722912800000|2024-08-06 02:53:20|185203.5|184994|185202.2|184991.3|185203.5|184994|185201.2|184983.5|17
1722912810000|2024-08-06 02:53:30|185197.1|184976.2|185197.1|184986.2|185197.1|184986.2|185197.1|184976.2|6
1722912820000|2024-08-06 02:53:40|185197|184976.2|185196.8|184986.8|185197.8|184988.3|185196|184976.2|15
1722912830000|2024-08-06 02:53:50|185197.2|184987.9|185196.7|184985.9|185197.2|184987.9|185195|184976.5|14
1722912840000|2024-08-06 02:54:00|185191.4|184972.4|185190.9|184973.4|185193.1|184978.7|185190.9|184972.1|11
1722912850000|2024-08-06 02:54:10|185192.1|184979.7|185191.8|184979.4|185194.1|184979.7|185191.6|184971.1|14
1722912860000|2024-08-06 02:54:20|185190.7|184973.1|185201.3|184990.7|185204.4|184990.7|185189.1|184963.4|21
1722912870000|2024-08-06 02:54:30|185202.2|184990.6|185202.6|184990.5|185202.6|184990.6|185202.2|184990.5|2
1722912880000|2024-08-06 02:54:40|185202.3|184989.2|185199.3|184987.6|185202.3|184990.3|185198.6|184986.9|11
1722912900000|2024-08-06 02:55:00|185202.3|184988.5|185202.2|184990.7|185203.1|184990.7|185198.4|184983.7|15
1722912910000|2024-08-06 02:55:10|185202|184989.6|185203.1|184991.5|185206.7|184993.2|185202|184986.2|18
1722912920000|2024-08-06 02:55:20|185206.2|184988.1|185202.2|184986.4|185207|184992.4|185202.2|184986.4|18
1722912930000|2024-08-06 02:55:30|185201.9|184989.6|185204.2|184989.3|185204.2|184990.3|185201.2|184986.2|12
1722912940000|2024-08-06 02:55:40|185201.2|184991|185204.5|184991.5|185208.2|184993.9|185200.5|184990.2|23
1722912950000|2024-08-06 02:55:50|185201.5|184990.9|185200.2|184985.8|185204.8|184992.3|185200.1|184978.2|20
1722912960000|2024-08-06 02:56:00|185203.3|184989|185206.2|184992.9|185206.2|184992.9|185199.7|184989|20
1722912970000|2024-08-06 02:56:10|185203.2|184994.2|185207.7|184994.1|185208.5|184995.2|185203.2|184994.1|15
1722912980000|2024-08-06 02:56:20|185204.3|184993.8|185206.8|184993.8|185207.7|184993.8|185204.2|184993.8|11
1722912990000|2024-08-06 02:56:30|185204.2|184993.6|185203|184990.8|185206.8|184993.6|185200.2|184989.8|22
1722913000000|2024-08-06 02:56:40|185200.4|184989.8|185199.1|184989.5|185203.7|184990.8|185199.1|184979.5|20
1722913010000|2024-08-06 02:56:50|185197.8|184987.6|185198.2|184988.8|185198.8|184988.9|185197.8|184976.7|8
1722913020000|2024-08-06 02:57:00|185191.5|184978.8|185177.9|184967.2|185193.7|184988.8|185177.9|184966.8|21
1722913030000|2024-08-06 02:57:10|185143.8|185013.8|185181.9|184979.9|185181.9|185013.9|185143.8|184979.9|3
1722913040000|2024-08-06 02:57:20|185143.1|184980|185143.1|185013.1|185179.5|185013.1|185143|184967.5|14
1722913050000|2024-08-06 02:57:30|185175.9|184967.7|185137|185007|185176.1|185013.1|185137|184959.9|16
1722913060000|2024-08-06 02:57:40|185167.3|184959.9|185175.9|184973|185184.7|185018|185137.4|184959.9|24
1722913070000|2024-08-06 02:57:50|185192|184979.3|185194.9|184988.5|185197|185018.9|185148.9|184968.7|20
1722913080000|2024-08-06 02:58:00|185195|184989.5|185200.8|184991.5|185207.1|184992.8|185195|184989.5|14
1722913090000|2024-08-06 02:58:10|185200.7|184990.3|185203.1|184992.7|185204.7|184992.7|185200.7|184990.3|10
1722913100000|2024-08-06 02:58:20|185207.4|184993.2|185207.6|184997.5|185209.5|184999.3|185207.4|184992.4|8
1722913110000|2024-08-06 02:58:30|185208.1|184997.4|185203|184998.2|185209.3|184999.5|185202|184992.7|15
1722913120000|2024-08-06 02:58:40|185209.2|184994|185205.9|184988.7|185209.2|184994|185198.3|184986.6|12
1722913130000|2024-08-06 02:58:50|185204.7|184990.5|185197.8|184988.1|185204.7|184990.5|185197.7|184986.7|17
1722913140000|2024-08-06 02:59:00|185203.5|184986.3|185201.6|184992.9|185204.3|184992.9|185197.4|184986.3|20
1722913150000|2024-08-06 02:59:10|185205.8|184994.9|185204|184994.9|185207.4|184994.9|185201.6|184994.9|7
1722913160000|2024-08-06 02:59:20|185207.4|184995.7|185207.6|184995.7|185207.6|184995.7|185204|184995.7|17
1722913170000|2024-08-06 02:59:30|185204.2|184993.1|185203.1|184987.3|185205.9|184994.9|185201.7|184987.3|8
1722913180000|2024-08-06 02:59:40|185202.7|184984.5|185197.3|184988.1|185203|184988.1|185197.1|184984.5|14
1722913190000|2024-08-06 02:59:50|185197.2|184986.5|185197.2|184986.5|185202.9|184986.5|185197.2|184986.5|21
1722913200000|2024-08-06 03:00:00|185199.5|184998.4|185194.5|184987.2|185199.5|185036.2|185160.9|184987.2|21
1722913210000|2024-08-06 03:00:10|185197.9|184987.1|185159.3|185029.3|185197.9|185030.6|185159.3|184986.5|15
1722913220000|2024-08-06 03:00:20|185192|184986.5|185197.2|184994|185197.2|185031.9|185158.9|184986.3|19
1722913230000|2024-08-06 03:00:30|185198.5|184986.8|185203.6|184982.7|185203.6|184986.8|185196.9|184965.1|21
1722913240000|2024-08-06 03:00:40|185203.7|184985.8|185198|184987.1|185206.7|184987.2|185198|184970.7|10
1722913250000|2024-08-06 03:00:50|185198.2|184988.7|185203.8|185003.7|185207.9|185039.3|185166.4|184988.7|12
1722913260000|2024-08-06 03:01:00|185203.4|185002.7|185196.2|184994|185203.4|185038.3|185160.5|184994|23
1722913270000|2024-08-06 03:01:10|185195.2|184993.2|185190.4|184987.4|185195.2|185025.3|185154.9|184981.4|22
1722913280000|2024-08-06 03:01:20|185155.7|185025.7|185157.6|185027.6|185193.5|185028.8|185155.5|184990.5|23
1722913290000|2024-08-06 03:01:30|185158.9|185028.9|185164.5|185034.5|185193.4|185036.2|185157.3|184993.4|24
1722913300000|2024-08-06 03:01:40|185164.1|185034.1|185165.7|185035.7|185166.4|185036.4|185157.6|185027.6|20
1722913310000|2024-08-06 03:01:50|185166.7|185036.7|185165|185035|185166.8|185036.8|185163.7|185033.7|20
1722913320000|2024-08-06 03:02:00|185163.7|185033.7|185163.1|185033.1|185196.8|185035.7|185160.8|184995.4|18
1722913330000|2024-08-06 03:02:10|185196.6|184995.8|185156.3|185026.3|185196.6|185026.5|185154|184988.5|16
1722913340000|2024-08-06 03:02:20|185156.6|185026.6|185155.3|185025.3|185189.6|185026.6|185155.3|184982.9|6
1722913350000|2024-08-06 03:02:30|185189.1|184986.4|185156|185026|185190.5|185026|185155.3|184986.4|19
1722913360000|2024-08-06 03:02:40|185189.8|184987.2|185189.5|184976.7|185191.1|185026|185156|184968.2|17
1722913370000|2024-08-06 03:02:50|185190.7|184968.3|185190.7|184976.5|185191.9|184976.7|185190.1|184968.1|12
1722913380000|2024-08-06 03:03:00|185190.9|184977.5|185190.5|184987.7|185190.9|185026.6|185156.6|184976.5|4
1722913390000|2024-08-06 03:03:10|185156.6|185026.6|185190.3|184987.8|185190.8|185027.3|185156.6|184987.7|12
1722913400000|2024-08-06 03:03:20|185156.6|185026.6|185094.7|184964.7|185191.2|185026.9|185094.7|184933.5|24
1722913410000|2024-08-06 03:03:30|185093.3|184963.3|185089.5|184959.5|185093.3|184963.3|185089.5|184959.5|4
1722913420000|2024-08-06 03:03:40|185089.6|184959.6|185089.7|184959.7|185089.7|184959.7|185089.6|184959.6|2
1722913430000|2024-08-06 03:03:50|185085.2|184955.2|185099.2|184969.2|185099.2|184969.2|185085.2|184955.2|6
1722913440000|2024-08-06 03:04:00|185098.5|184968.5|185093.2|184963.2|185098.5|184968.5|185093.1|184963.1|19
1722913450000|2024-08-06 03:04:10|185093.6|184963.6|185094.1|184964.1|185098.7|184968.7|185093.3|184963.3|23
1722913460000|2024-08-06 03:04:20|185098.2|184968.2|185098|184968|185101.3|184971.3|185094.3|184964.3|23
1722913470000|2024-08-06 03:04:30|185098.2|184968.2|185098.1|184968.1|185100.7|184970.7|185097.2|184967.2|19
1722913480000|2024-08-06 03:04:40|185100.6|184970.6|185100.9|184970.9|185101.1|184971.1|185089.6|184959.6|24
1722913490000|2024-08-06 03:04:50|185101.2|184971.2|185092.7|184962.7|185101.2|184971.2|185091.7|184961.7|14
1722913500000|2024-08-06 03:05:00|185092.8|184962.8|185097.6|184967.6|185098.8|184968.8|185091.1|184961.1|28
1722913510000|2024-08-06 03:05:10|185093.4|184963.4|185098.6|184968.6|185098.6|184968.6|185091|184961|23
1722913520000|2024-08-06 03:05:20|185099.5|184969.5|185095.5|184965.5|185100|184970|185095.2|184965.2|28
1722913530000|2024-08-06 03:05:30|185098.6|184968.6|185099.4|184969.4|185100.2|184970.2|185095.4|184965.4|15
1722913540000|2024-08-06 03:05:40|185098.6|184968.6|185099.1|184969.1|185100.1|184970.1|185097.4|184967.4|15
1722913550000|2024-08-06 03:05:50|185099.8|184969.8|185095.3|184965.3|185099.8|184969.8|185090.2|184960.2|16
1722913560000|2024-08-06 03:06:00|185091.8|184961.8|185088.8|184958.8|185093.6|184963.6|185087.8|184957.8|22
1722913570000|2024-08-06 03:06:10|185092.2|184962.2|185081.9|184951.9|185181.9|185051.9|185074.5|184944.5|28
1722913580000|2024-08-06 03:06:20|185080.1|184950.1|185072.8|184942.8|185080.1|184950.1|185058.4|184928.4|24
1722913590000|2024-08-06 03:06:30|185072.5|184942.5|185072.5|184942.5|185081.6|184951.6|185072|184942|12
1722913600000|2024-08-06 03:06:40|185072.3|184942.3|185071.6|184941.6|185073.1|184943.1|185071.6|184941.6|11
1722913610000|2024-08-06 03:06:50|185071|184941|185097.3|184888.9|185097.5|184951.1|185071|184888.5|10
1722913620000|2024-08-06 03:07:00|185098.1|184890.5|185097.4|184886.6|185098.1|184891|185097.4|184886.6|8
1722913630000|2024-08-06 03:07:10|185097.3|184907.4|185095.9|184875.9|185097.3|184907.4|185036.4|184875.9|14
1722913640000|2024-08-06 03:07:20|185096|184877.4|185065.5|184935.5|185096.1|184935.8|185065.3|184877.4|6
1722913650000|2024-08-06 03:07:30|185099.8|184899.8|185065.5|184935.5|185099.8|184935.5|185065.2|184899.6|5
1722913660000|2024-08-06 03:07:40|185099.8|184899.6|185100|184899.7|185100.2|184935.5|185064.7|184899.4|7
1722913670000|2024-08-06 03:07:50|185095.9|184877.6|185060.6|184930.6|185104.7|184931.3|185060.6|184875.9|11
1722913680000|2024-08-06 03:08:00|185098.5|184895.7|185094.6|184881.2|185098.9|184933.2|185047.7|184879.7|14
1722913690000|2024-08-06 03:08:10|185094.5|184880.8|185073.3|184943.3|185095.9|184943.3|185061|184879.9|15
1722913700000|2024-08-06 03:08:20|185068.3|184938.3|185066.5|184936.5|185073.3|184943.3|185066.2|184936.2|18
1722913710000|2024-08-06 03:08:30|185065.9|184935.9|185070.9|184940.9|185072.2|184942.2|185065.6|184935.6|16
1722913720000|2024-08-06 03:08:40|185065.7|184935.7|185060.3|184930.3|185094.7|184941.1|185060.3|184879.1|27
1722913730000|2024-08-06 03:08:50|185094.7|184879.1|185061.5|184931.5|185095.1|184931.5|185060.3|184879.1|6
1722913740000|2024-08-06 03:09:00|185095.1|184881.3|185061.5|184931.5|185096.3|184934.1|185061.5|184881.3|10
1722913750000|2024-08-06 03:09:10|185062.3|184932.3|185071.7|184941.7|185072.2|184942.2|185062.3|184932.3|16
1722913760000|2024-08-06 03:09:20|185072.2|184942.2|185100.1|184900.1|185100.1|184942.2|185065.6|184900.1|22
1722913770000|2024-08-06 03:09:30|185064.1|184934.1|185064.5|184934.5|185069.7|184939.7|185064.1|184934.1|7
1722913780000|2024-08-06 03:09:40|185064.1|184934.1|185090.2|184878.7|185090.2|184934.1|185064.1|184877.5|3
1722913790000|2024-08-06 03:09:50|185089.9|184877.1|185003.8|184873.8|185089.9|184926.1|185003.8|184873.8|11
1722913800000|2024-08-06 03:10:00|185004.7|184874.7|184995.4|184865.4|185015|184885|184994.4|184864.4|17
1722913810000|2024-08-06 03:10:10|184995.5|184865.5|184995.1|184865.1|184996.5|184866.5|184994.7|184864.7|11
1722913820000|2024-08-06 03:10:20|184996|184866|184984.1|184854.1|184998|184868|184983.1|184853.1|11
1722913830000|2024-08-06 03:10:30|184982.9|184852.9|184986.4|184856.4|184987.2|184857.2|184982.9|184852.9|6
1722913840000|2024-08-06 03:10:40|184983.5|184853.5|184984.7|184854.7|184986.2|184856.2|184981.9|184851.9|9
1722913850000|2024-08-06 03:10:50|184986.3|184856.3|184988.2|184858.2|184996.8|184866.8|184983.1|184853.1|10
1722913860000|2024-08-06 03:11:00|184986.9|184856.9|184989.4|184859.4|184991.5|184861.5|184986|184856|19
1722913870000|2024-08-06 03:11:10|184989.5|184859.5|184988.1|184858.1|184992.8|184862.8|184987.2|184857.2|20
1722913880000|2024-08-06 03:11:20|184988.6|184858.6|184956.6|184826.6|185012.7|184858.6|184956.6|184806.3|12
1722913890000|2024-08-06 03:11:30|184958.7|184828.7|184980.5|184850.5|185012.3|184850.6|184951.6|184801.4|17
1722913900000|2024-08-06 03:11:40|184968.8|184838.8|184980.7|184850.7|184980.7|184850.7|184968.8|184838.8|13
1722913910000|2024-08-06 03:11:50|184969.4|184839.4|184979.8|184849.8|184980.7|184850.7|184968.1|184838.1|21
1722913920000|2024-08-06 03:12:00|184967.8|184837.8|185009.3|184806.3|185010.4|184848.8|184967.8|184803.7|32
1722913930000|2024-08-06 03:12:10|185009.4|184806.9|184955.7|184825.7|185009.9|184826.8|184951.6|184804.9|14
1722913940000|2024-08-06 03:12:20|184956.5|184826.5|184974.2|184844.2|184974.7|184844.7|184953.6|184823.6|9
1722913950000|2024-08-06 03:12:30|184972.4|184842.4|184974.2|184844.2|184982.4|184852.4|184971.7|184841.7|17
1722913960000|2024-08-06 03:12:40|184972|184842|184973.7|184843.7|184982.4|184852.4|184971.1|184841.1|19
1722913970000|2024-08-06 03:12:50|184974.2|184844.2|185009.5|184803.6|185009.5|184852.5|184950.6|184803.6|18
1722913980000|2024-08-06 03:13:00|185009.7|184805.3|184997.5|184867.5|185009.9|184867.5|184950.9|184805.2|11
1722913990000|2024-08-06 03:13:10|184996.9|184866.9|184981.7|184851.7|185004|184874|184981.7|184851.7|13
1722914000000|2024-08-06 03:13:20|184985.9|184855.9|184970.7|184840.7|184996.1|184866.1|184970.7|184840.7|11
1722914010000|2024-08-06 03:13:30|184980.5|184850.5|184979.1|184849.1|184980.5|184850.5|184969.5|184839.5|11
1722914020000|2024-08-06 03:13:40|184978.9|184848.9|184980.3|184850.3|184980.3|184850.3|184968.5|184838.5|11
1722914030000|2024-08-06 03:13:50|185010.7|184801.1|185012.9|184805.5|185013.7|184822.8|184952.4|184801.1|9
1722914040000|2024-08-06 03:14:00|184952.7|184822.7|185013.1|184806.9|185013.1|184824.3|184952.4|184805|11
1722914050000|2024-08-06 03:14:10|185000.8|184870.8|185002|184872|185002.3|184872.3|185000.8|184870.8|4
1722914060000|2024-08-06 03:14:20|185002.4|184872.4|185002.9|184872.9|185002.9|184872.9|185002.4|184872.4|3
1722914070000|2024-08-06 03:14:30|185002.4|184872.4|185001.4|184871.4|185002.4|184872.4|185001.4|184871.4|2
1722914080000|2024-08-06 03:14:40|185000.9|184870.9|185017.4|184887.4|185029.6|184899.6|185000.2|184870.2|11
1722914090000|2024-08-06 03:14:50|185014|184884|185007.2|184877.2|185014|184884|185003.2|184873.2|24
1722914100000|2024-08-06 03:15:00|185008.9|184878.9|185007.5|184877.5|185009.4|184879.4|185007.2|184877.2|17
1722914110000|2024-08-06 03:15:10|185009.2|184879.2|185007.4|184877.4|185009.3|184879.3|185007.4|184877.4|8
1722914120000|2024-08-06 03:15:20|185009.1|184879.1|185048|184846.3|185049.2|184880.3|185008.6|184844.7|21
1722914130000|2024-08-06 03:15:30|185009.3|184879.3|185013.2|184883.2|185048.1|184883.2|185009.3|184846.1|12
1722914140000|2024-08-06 03:15:40|185010.4|184880.4|185008.7|184878.7|185047.9|184883.1|185006.8|184847|12
1722914150000|2024-08-06 03:15:50|185008.3|184878.3|185006.2|184876.2|185008.5|184878.5|185006.2|184876.2|11
1722914160000|2024-08-06 03:16:00|185007.9|184877.9|185007.8|184877.8|185008|184878|185005.9|184875.9|13
1722914170000|2024-08-06 03:16:10|185006.1|184876.1|185047.8|184845.7|185047.9|184877.8|185006.1|184840.5|18
1722914180000|2024-08-06 03:16:20|185048|184846.9|185048.3|184843.5|185048.5|184878.5|185008.1|184841.5|21
1722914190000|2024-08-06 03:16:30|185008.1|184878.1|185008.6|184878.6|185048.4|184878.6|185007.9|184840.9|19
1722914200000|2024-08-06 03:16:40|185048.1|184844.6|185007.2|184877.2|185048.1|184880.1|185005.9|184844.6|19
1722914210000|2024-08-06 03:16:50|185006.4|184876.4|185007.4|184877.4|185007.4|184877.4|185005.5|184875.5|22
1722914220000|2024-08-06 03:17:00|185007.3|184877.3|185007.3|184877.3|185007.4|184877.4|185005.5|184875.5|23
1722914230000|2024-08-06 03:17:10|185005.6|184875.6|185048.3|184842.5|185049.3|184878|185005.6|184839.7|24
1722914240000|2024-08-06 03:17:20|185047.3|184842.7|185047.4|184842.9|185048.3|184877.5|185007.1|184840|26
1722914250000|2024-08-06 03:17:30|185007.3|184877.3|185008.1|184878.1|185049.1|184878.1|185006.3|184840.1|19
1722914260000|2024-08-06 03:17:40|185006.4|184876.4|185006.2|184876.2|185008.2|184878.2|185005.4|184875.4|16
1722914270000|2024-08-06 03:17:50|185007.9|184877.9|185008.1|184878.1|185008.1|184878.1|185006.2|184876.2|12
1722914280000|2024-08-06 03:18:00|185006.4|184876.4|185043.2|184842.3|185048.9|184878.3|185006.1|184842|16
1722914290000|2024-08-06 03:18:10|185048.9|184843.1|185048.9|184842.3|185049.1|184878.7|185008.4|184842.1|21
1722914300000|2024-08-06 03:18:20|185048.5|184842.1|185048.4|184842.6|185048.5|184842.6|185042.7|184842.1|19
1722914310000|2024-08-06 03:18:30|185042.7|184875.2|185006.7|184876.7|185042.7|184876.9|185004.9|184874.9|18
1722914320000|2024-08-06 03:18:40|185005|184875|185001.5|184871.5|185006.8|184876.8|185001.5|184871.5|10
1722914330000|2024-08-06 03:18:50|185003.2|184873.2|185001.2|184871.2|185003.2|184873.2|185001.2|184871.2|10
1722914340000|2024-08-06 03:19:00|184999.8|184869.8|185000.6|184870.6|185002.6|184872.6|184999.8|184869.8|6
1722914350000|2024-08-06 03:19:10|185000.7|184870.7|185000.7|184870.7|185000.7|184870.7|185000.7|184870.7|1
1722914360000|2024-08-06 03:19:20|185000.2|184870.2|184999.3|184869.3|185000.2|184870.2|184994.1|184864.1|9
1722914370000|2024-08-06 03:19:30|184999|184869|184999.5|184869.5|184999.5|184869.5|184997.7|184867.7|8
1722914380000|2024-08-06 03:19:40|185001.5|184871.5|184999.8|184869.8|185001.5|184871.5|184998.5|184868.5|9
1722914390000|2024-08-06 03:19:50|185000.6|184870.6|185001.7|184871.7|185002.3|184872.3|185000.6|184870.6|6
1722914400000|2024-08-06 03:20:00|185001.6|184871.6|185006.6|184876.6|185007.1|184877.1|185001.6|184871.6|9
1722914410000|2024-08-06 03:20:10|185003.8|184873.8|185006.2|184876.2|185006.6|184876.6|185003.3|184873.3|13
1722914420000|2024-08-06 03:20:20|185005.1|184875.1|185005.1|184875.1|185005.1|184875.1|185002.2|184872.2|15
1722914430000|2024-08-06 03:20:30|185003.4|184873.4|185005.2|184875.2|185005.2|184875.2|185003.1|184873.1|16
1722914440000|2024-08-06 03:20:40|185003.5|184873.5|185003.1|184873.1|185005.2|184875.2|185003.1|184873.1|14
1722914450000|2024-08-06 03:20:50|185002.8|184872.8|185005.9|184875.9|185005.9|184875.9|185002.8|184872.8|13
1722914460000|2024-08-06 03:21:00|185003.1|184873.1|185007.7|184877.7|185007.7|184877.7|185003.1|184873.1|11
1722914470000|2024-08-06 03:21:10|185004.8|184874.8|185004.9|184874.9|185007.7|184877.7|185003.2|184873.2|16
1722914480000|2024-08-06 03:21:20|185003.2|184873.2|185005.6|184875.6|185005.6|184875.6|185003.2|184873.2|15
1722914490000|2024-08-06 03:21:30|185005.4|184875.4|185005.3|184875.3|185005.7|184875.7|185003.6|184873.6|15
1722914500000|2024-08-06 03:21:40|185003.6|184873.6|185004.4|184874.4|185007.2|184877.2|185003.6|184873.6|9
1722914510000|2024-08-06 03:21:50|185004.5|184874.5|185007.3|184877.3|185007.3|184877.3|185004.5|184874.5|10
1722914520000|2024-08-06 03:22:00|185004.5|184874.5|185007.3|184877.3|185007.3|184877.3|185004.5|184874.5|8
1722914530000|2024-08-06 03:22:10|185004.5|184874.5|185002|184872|185005.1|184875.1|185002|184872|7
1722914540000|2024-08-06 03:22:20|185003.7|184873.7|184999.9|184869.9|185003.7|184873.7|184996|184866|6
1722914550000|2024-08-06 03:22:30|184998.5|184868.5|185000|184870|185001.7|184871.7|184998.4|184868.4|13
1722914560000|2024-08-06 03:22:40|185000.2|184870.2|184928.4|184798.4|185001.9|184871.9|184928.1|184798.1|17
1722914570000|2024-08-06 03:22:50|184927.9|184797.9|184920|184790|184927.9|184797.9|184919.1|184789.1|10
1722914580000|2024-08-06 03:23:00|184920.4|184790.4|184918.9|184788.9|184920.4|184790.4|184917.1|184787.1|10
1722914590000|2024-08-06 03:23:10|184917.1|184787.1|184918.1|184788.1|184919.2|184789.2|184913|184783|14
1722914600000|2024-08-06 03:23:20|184917.8|184787.8|184918.2|184788.2|184918.3|184788.3|184913.9|184783.9|15
1722914610000|2024-08-06 03:23:30|184914.4|184784.4|184918.3|184788.3|184918.4|184788.4|184914.2|184784.2|17
1722914620000|2024-08-06 03:23:40|184918.2|184788.2|184916.4|184786.4|184918.2|184788.2|184913.6|184783.6|18
1722914630000|2024-08-06 03:23:50|184913.9|184783.9|184868.9|184738.9|184916|184786|184856.9|184695.8|11
1722914640000|2024-08-06 03:24:00|184899.1|184769.1|184916.6|184786.6|184921|184791|184899.1|184769.1|16
1722914650000|2024-08-06 03:24:10|184920.4|184790.4|184918.8|184788.8|184921.1|184791.1|184914.5|184784.5|16
1722914660000|2024-08-06 03:24:20|184919|184789|184919.3|184789.3|184922.1|184792.1|184914.7|184784.7|16
1722914670000|2024-08-06 03:24:30|184919.2|184789.2|184919.3|184789.3|184925.8|184795.8|184918.4|184788.4|11
1722914680000|2024-08-06 03:24:40|184919|184789|184917.1|184787.1|184943.6|184789.6|184916.5|184737.9|11
1722914690000|2024-08-06 03:24:50|184917|184787|184915.3|184785.3|184924.5|184794.5|184908.2|184778.2|18
1722914700000|2024-08-06 03:25:00|184920.3|184790.3|184868.5|184738.5|184920.3|184790.3|184864.4|184734.4|13
1722914710000|2024-08-06 03:25:10|184874.7|184744.7|184904.2|184774.2|184905.9|184775.9|184874.7|184744.7|14
1722914720000|2024-08-06 03:25:20|184886.9|184756.9|184887.4|184757.4|184904.3|184774.3|184886.9|184756.9|13
1722914730000|2024-08-06 03:25:30|184886.4|184756.4|184886.5|184756.5|184886.5|184756.5|184886.4|184756.4|2
1722914740000|2024-08-06 03:25:40|184886.6|184756.6|184866.5|184736.5|184886.6|184756.6|184866.3|184736.3|7
1722914750000|2024-08-06 03:25:50|184866.9|184736.9|184867|184737|184867|184737|184866.8|184736.8|3
1722914760000|2024-08-06 03:26:00|184867.3|184737.3|184855.7|184725.7|184867.4|184737.4|184855.7|184725.7|5
1722914770000|2024-08-06 03:26:10|184856|184726|184855.7|184725.7|184856|184726|184855.4|184725.4|4
1722914780000|2024-08-06 03:26:20|184855.4|184725.4|184850.7|184720.7|184855.4|184725.4|184850.4|184720.4|4
1722914790000|2024-08-06 03:26:30|184851.6|184721.6|184843.7|184713.7|184851.7|184721.7|184843.7|184713.7|4
1722914800000|2024-08-06 03:26:40|184844|184714|184844.2|184714.2|184844.2|184714.2|184844|184714|2
1722914810000|2024-08-06 03:26:50|184859.8|184729.8|184862.8|184732.8|184868.4|184738.4|184859.8|184729.8|6
1722914820000|2024-08-06 03:27:00|184865.3|184735.3|184865.2|184735.2|184865.6|184735.6|184863.9|184733.9|11
1722914830000|2024-08-06 03:27:10|184865.7|184735.7|184868.7|184738.7|184868.7|184738.7|184863.8|184733.8|7
1722914840000|2024-08-06 03:27:20|184868.3|184738.3|184864.9|184734.9|184868.7|184738.7|184851.1|184721.1|9
1722914850000|2024-08-06 03:27:30|184862.7|184732.7|184861.3|184731.3|184862.7|184732.7|184858.7|184728.7|7
1722914860000|2024-08-06 03:27:40|184860.6|184730.6|184861.3|184731.3|184864.6|184734.6|184857.7|184727.7|9
1722914870000|2024-08-06 03:27:50|184858.6|184728.6|184860.9|184730.9|184860.9|184730.9|184858.1|184728.1|5
1722914880000|2024-08-06 03:28:00|184861|184731|184866.2|184736.2|184866.5|184736.5|184861|184731|7
1722914890000|2024-08-06 03:28:10|184866.6|184736.6|184866.6|184736.6|184866.8|184736.8|184866.6|184736.6|3
1722914900000|2024-08-06 03:28:20|184866.7|184736.7|184866.6|184736.6|184866.7|184736.7|184866.6|184736.6|6
1722914910000|2024-08-06 03:28:30|184865|184735|184863.5|184733.5|184865|184735|184863.5|184733.5|3
1722914920000|2024-08-06 03:28:40|184863.6|184733.6|184862.6|184732.6|184863.6|184733.6|184861.9|184731.9|4
1722914930000|2024-08-06 03:28:50|184863.3|184733.3|184865.6|184735.6|184865.6|184735.6|184863.3|184733.3|5
1722914940000|2024-08-06 03:29:00|184865.5|184735.5|184865.8|184735.8|184865.8|184735.8|184865.5|184735.5|2
1722914950000|2024-08-06 03:29:10|184864.1|184734.1|184866.3|184736.3|184866.3|184736.3|184864.1|184734.1|3
1722914960000|2024-08-06 03:29:20|184866.2|184736.2|184866.2|184736.2|184866.2|184736.2|184866.2|184736.2|1
1722914970000|2024-08-06 03:29:30|184864.3|184734.3|184864.3|184734.3|184864.4|184734.4|184864.3|184734.3|3
1722914980000|2024-08-06 03:29:40|184864.7|184734.7|184864.7|184734.7|184864.7|184734.7|184864.7|184734.7|1
1722914990000|2024-08-06 03:29:50|184861.5|184731.5|184867.1|184737.1|184867.1|184737.1|184861.5|184731.5|4
1722915000000|2024-08-06 03:30:00|184867.2|184737.2|184867.1|184737.1|184867.2|184737.2|184867.1|184737.1|2
1722915010000|2024-08-06 03:30:10|184867|184737|184867.1|184737.1|184867.1|184737.1|184867|184737|2
1722915020000|2024-08-06 03:30:20|184864.1|184734.1|184864.2|184734.2|184864.2|184734.2|184864.1|184734.1|2
1722915030000|2024-08-06 03:30:30|184864.3|184734.3|184846.7|184716.7|184864.3|184734.3|184846.7|184716.7|3
1722915040000|2024-08-06 03:30:40|184846.8|184716.8|184852.9|184722.9|184857|184727|184833.6|184703.6|9
1722915050000|2024-08-06 03:30:50|184853.5|184723.5|184851.9|184721.9|184853.5|184723.5|184838.4|184708.4|16
1722915060000|2024-08-06 03:31:00|184853.3|184723.3|184748.5|184618.5|184854.1|184724.1|184748.5|184618.5|11
1722915070000|2024-08-06 03:31:10|184747.4|184617.4|184757.2|184627.2|184773|184643|184747.4|184617.4|14
1722915080000|2024-08-06 03:31:20|184757.7|184627.7|184756.8|184626.8|184757.8|184627.8|184756.8|184626.8|8
1722915090000|2024-08-06 03:31:30|184756.6|184626.6|184755.9|184625.9|184757.2|184627.2|184755.9|184625.9|7
1722915100000|2024-08-06 03:31:40|184756.4|184626.4|184795.8|184582.8|184795.8|184626.4|184735.6|184582.8|6
1722915110000|2024-08-06 03:31:50|184796.7|184581.8|184793.2|184585.8|184796.7|184585.8|184793.2|184581.8|5
1722915120000|2024-08-06 03:32:00|184741.8|184611.8|184785|184655|184800.3|184668.6|184741.8|184590|17
1722915130000|2024-08-06 03:32:10|184784.8|184654.8|184785.9|184655.9|184785.9|184655.9|184784.8|184654.8|3
1722915140000|2024-08-06 03:32:20|184785.7|184655.7|184786.6|184656.6|184787.6|184657.6|184785.7|184655.7|7
1722915150000|2024-08-06 03:32:30|184787|184657|184772.7|184642.7|184787.3|184657.3|184771.9|184641.9|5
1722915160000|2024-08-06 03:32:40|184771.9|184641.9|184749.8|184619.8|184771.9|184641.9|184749.8|184619.8|7
1722915170000|2024-08-06 03:32:50|184749.6|184619.6|184756.5|184626.5|184756.5|184626.5|184749.6|184619.6|4
1722915180000|2024-08-06 03:33:00|184756.7|184626.7|184757.4|184627.4|184757.4|184627.4|184756.7|184626.7|4
1722915190000|2024-08-06 03:33:10|184757.7|184627.7|184775.1|184645.1|184778|184648|184750.2|184620.2|12
1722915200000|2024-08-06 03:33:20|184771.9|184641.9|184819.9|184689.9|184820.6|184690.6|184771.9|184641.9|15
1722915210000|2024-08-06 03:33:30|184816.9|184686.9|184817.2|184687.2|184817.2|184687.2|184816.3|184686.3|4
1722915220000|2024-08-06 03:33:40|184816.8|184686.8|184808.5|184678.5|184818.2|184688.2|184808|184678|12
1722915230000|2024-08-06 03:33:50|184808|184678|184825.8|184695.8|184825.8|184695.8|184808|184678|12
1722915240000|2024-08-06 03:34:00|184825.1|184695.1|184826.5|184696.5|184828.9|184698.9|184813|184683|11
1722915250000|2024-08-06 03:34:10|184815.1|184685.1|184811.9|184681.9|184826.1|184696.1|184811.9|184681.9|16
1722915260000|2024-08-06 03:34:20|184819.4|184689.4|184810.5|184680.5|184820.3|184690.3|184810.5|184680.5|17
1722915270000|2024-08-06 03:34:30|184818.3|184688.3|184811.6|184681.6|184819.3|184689.3|184811.2|184681.2|17
1722915280000|2024-08-06 03:34:40|184819|184689|184813.6|184683.6|184819.6|184689.6|184797.6|184667.6|20
1722915290000|2024-08-06 03:34:50|184806.1|184676.1|184823.8|184693.8|184823.8|184693.8|184797|184667|21
1722915300000|2024-08-06 03:35:00|184818.6|184688.6|184838.7|184708.7|184875.5|184714.3|184805.6|184651.8|25
1722915310000|2024-08-06 03:35:10|184833.9|184703.9|184838.4|184708.4|184845.9|184715.9|184831.6|184701.6|21
1722915320000|2024-08-06 03:35:20|184833.4|184703.4|184835.4|184705.4|184838.2|184708.2|184830.6|184700.6|20
1722915330000|2024-08-06 03:35:30|184830.4|184700.4|184874.7|184673.6|184874.7|184709.4|184830.3|184673.6|12
1722915340000|2024-08-06 03:35:40|184894.1|184674.3|184887.7|184671.6|184894.1|184710.5|184838.5|184671.6|20
1722915350000|2024-08-06 03:35:50|184889.5|184671|184889.1|184672.4|184893.4|184717.1|184847.1|184625.1|22
1722915360000|2024-08-06 03:36:00|184837.2|184707.2|184834.1|184704.1|184837.2|184707.2|184832.8|184702.8|8
1722915370000|2024-08-06 03:36:10|184875|184674.5|184832.9|184702.9|184875|184707.2|184831.1|184672.9|12
1722915380000|2024-08-06 03:36:20|184832.6|184702.6|184835.9|184705.9|184873.5|184709.1|184832.6|184668.3|12
1722915390000|2024-08-06 03:36:30|184839|184709|184850.2|184720.2|184884.9|184725.2|184832.5|184652.4|22
1722915400000|2024-08-06 03:36:40|184849.7|184719.7|184883.2|184672.2|184889.9|184719.7|184835.5|184653.4|18
1722915410000|2024-08-06 03:36:50|184883.6|184671.2|184778.5|184648.5|184883.6|184714.3|184778|184648|12
1722915420000|2024-08-06 03:37:00|184778.3|184648.3|184782.7|184652.7|184782.7|184652.7|184775|184645|6
1722915430000|2024-08-06 03:37:10|184779.1|184649.1|184780|184650|184780|184650|184779.1|184649.1|3
1722915440000|2024-08-06 03:37:20|184779.4|184649.4|184791.6|184661.6|184791.6|184661.6|184779.4|184649.4|2
1722915450000|2024-08-06 03:37:30|184792.8|184662.8|184792.9|184662.9|184792.9|184662.9|184792.8|184662.8|2
1722915460000|2024-08-06 03:37:40|184798.2|184668.2|184784.9|184654.9|184798.2|184668.2|184784.9|184654.9|3
1722915470000|2024-08-06 03:37:50|184780|184650|184784.6|184654.6|184784.6|184654.6|184780|184650|2
1722915480000|2024-08-06 03:38:00|184784.3|184654.3|184784.3|184654.3|184784.3|184654.3|184784.3|184654.3|1
1722915490000|2024-08-06 03:38:10|184783.5|184653.5|184780|184650|184784.4|184654.4|184774.6|184644.6|4
1722915500000|2024-08-06 03:38:20|184781.8|184651.8|184834.3|184704.3|184835.5|184705.5|184781.8|184651.8|20
1722915510000|2024-08-06 03:38:30|184832.5|184702.5|184836.8|184706.8|184837.2|184707.2|184832|184702|22
1722915520000|2024-08-06 03:38:40|184837|184707|184828.7|184698.7|184837|184707|184828.6|184698.6|18
1722915530000|2024-08-06 03:38:50|184836.4|184706.4|184883.4|184670.8|184888.5|184707.1|184829|184660.5|24
1722915540000|2024-08-06 03:39:00|184883.8|184669.7|184830.1|184700.1|184883.8|184700.2|184820.1|184658.6|25
1722915550000|2024-08-06 03:39:10|184820.9|184690.9|184820.6|184690.6|184866|184700.9|184820.5|184658.9|19
1722915560000|2024-08-06 03:39:20|184830.4|184700.4|184830.4|184700.4|184866.2|184700.4|184824.7|184658.1|10
1722915570000|2024-08-06 03:39:30|184864.1|184663.4|184849|184719|184883.7|184719|184847|184663.4|14
1722915580000|2024-08-06 03:39:40|184883.7|184671.7|184883.8|184667.1|184884.1|184719|184848.9|184665.9|16
1722915590000|2024-08-06 03:39:50|184873.8|184671.4|184835|184705|184883.8|184708.3|184830.5|184666.4|14
1722915600000|2024-08-06 03:40:00|184830.5|184700.5|184834.8|184704.8|184838.3|184708.3|184830.5|184700.5|15
1722915610000|2024-08-06 03:40:10|184833.4|184703.4|184836.2|184706.2|184838.2|184708.2|184830.4|184700.4|13
1722915620000|2024-08-06 03:40:20|184830.6|184700.6|184849.4|184719.4|184872.6|184719.4|184826.6|184663.4|24
1722915630000|2024-08-06 03:40:30|184848.9|184718.9|184835.9|184705.9|184872.9|184719.6|184827.6|184659.2|22
1722915640000|2024-08-06 03:40:40|184866.4|184663.1|184842.6|184712.6|184886.8|184717.1|184822|184653.9|19
1722915650000|2024-08-06 03:40:50|184862.3|184661.9|184825.7|184695.7|184876.4|184712.6|184817.1|184654.4|29
1722915660000|2024-08-06 03:41:00|184825.3|184695.3|184822.7|184692.7|184831.2|184701.2|184817.2|184687.2|32
1722915670000|2024-08-06 03:41:10|184830.7|184700.7|184825.2|184695.2|184831.8|184701.8|184819.7|184689.7|29
1722915680000|2024-08-06 03:41:20|184872.5|184668.5|184872.1|184671|184872.7|184702|184831|184668.5|17
1722915690000|2024-08-06 03:41:30|184832.7|184702.7|184781.1|184651.1|184843.9|184713.9|184781.1|184651.1|20
1722915700000|2024-08-06 03:41:40|184781|184651|184784.1|184654.1|184784.2|184654.2|184780.8|184650.8|7
1722915710000|2024-08-06 03:41:50|184784.6|184654.6|184781.5|184651.5|184784.6|184654.6|184781.5|184651.5|2
1722915720000|2024-08-06 03:42:00|184791.8|184661.8|184792|184662|184792|184662|184791.8|184661.8|2
1722915730000|2024-08-06 03:42:10|184784.9|184654.9|184792.3|184662.3|184821.7|184667.9|184784.9|184615.1|15
1722915740000|2024-08-06 03:42:20|184792.2|184662.2|184792.4|184662.4|184792.9|184662.9|184792.2|184662.2|3
1722915750000|2024-08-06 03:42:30|184785.3|184655.3|184780.7|184650.7|184792.7|184662.7|184779.5|184649.5|14
1722915760000|2024-08-06 03:42:40|184785.4|184655.4|184785.4|184655.4|184785.4|184655.4|184785.4|184655.4|1
1722915770000|2024-08-06 03:42:50|184785.7|184655.7|184786.5|184656.5|184786.5|184656.5|184785.7|184655.7|2
1722915780000|2024-08-06 03:43:00|184779.7|184649.7|184786.2|184656.2|184793.2|184663.2|184779.7|184649.7|4
1722915790000|2024-08-06 03:43:10|184793.6|184663.6|184793.6|184663.6|184793.6|184663.6|184793.6|184663.6|1
1722915800000|2024-08-06 03:43:20|184786.2|184656.2|184784.3|184654.3|184798.6|184668.6|184767|184637|15
1722915810000|2024-08-06 03:43:30|184783.7|184653.7|184832.5|184702.5|184832.5|184702.5|184775.3|184645.3|18
1722915820000|2024-08-06 03:43:40|184832.3|184702.3|184830.4|184700.4|184832.3|184702.3|184821.9|184691.9|14
1722915830000|2024-08-06 03:43:50|184824.5|184694.5|184827|184697|184830.5|184700.5|184821.5|184691.5|12
1722915840000|2024-08-06 03:44:00|184826.9|184696.9|184844.1|184714.1|184873.5|184714.1|184821.6|184671|25
1722915850000|2024-08-06 03:44:10|184831.7|184701.7|184824.2|184694.2|184875.3|184708.9|184824.2|184671.5|19
1722915860000|2024-08-06 03:44:20|184832.3|184702.3|184822.7|184692.7|184874.4|184714.5|184822.7|184670.8|20
1722915870000|2024-08-06 03:44:30|184832|184702|184830.3|184700.3|184835.2|184705.2|184822.7|184692.7|21
1722915880000|2024-08-06 03:44:40|184831.8|184701.8|184832|184702|184832|184702|184821.9|184691.9|21
1722915890000|2024-08-06 03:44:50|184822.8|184692.8|184873.3|184671.8|184873.3|184702.2|184822.8|184671.8|20
1722915900000|2024-08-06 03:45:00|184832.6|184702.6|184873.9|184670.3|184874|184714.5|184829.7|184665.3|20
1722915910000|2024-08-06 03:45:10|184843.8|184713.8|184873.2|184671.4|184873.2|184713.8|184823.6|184661.4|28
1722915920000|2024-08-06 03:45:20|184832.2|184702.2|184832.1|184702.1|184874|184703.1|184827.4|184671.4|13
1722915930000|2024-08-06 03:45:30|184829|184699|184828.3|184698.3|184833.8|184703.8|184827|184697|16
1722915940000|2024-08-06 03:45:40|184834.2|184704.2|184822.9|184692.9|184834.2|184704.2|184822.9|184692.9|12
1722915950000|2024-08-06 03:45:50|184832.4|184702.4|184838.4|184708.4|184874.6|184713.4|184821.5|184654.1|25
1722915960000|2024-08-06 03:46:00|184839.2|184709.2|184780.6|184650.6|184873.9|184713|184776.5|184646.5|22
1722915970000|2024-08-06 03:46:10|184780.2|184650.2|184780.6|184650.6|184780.6|184650.6|184780.2|184650.2|2
1722915980000|2024-08-06 03:46:20|184780.7|184650.7|184780.6|184650.6|184780.8|184650.8|184780.6|184650.6|3
1722915990000|2024-08-06 03:46:30|184781.2|184651.2|184793.2|184663.2|184793.2|184663.2|184781.2|184651.2|3
1722916000000|2024-08-06 03:46:40|184792.3|184662.3|184792.1|184662.1|184792.3|184662.3|184792.1|184662.1|2
1722916010000|2024-08-06 03:46:50|184793.1|184663.1|184793.1|184663.1|184793.1|184663.1|184793.1|184663.1|1
1722916020000|2024-08-06 03:47:00|184798.2|184668.2|184790.4|184660.4|184798.2|184668.2|184785.5|184655.5|3
1722916030000|2024-08-06 03:47:10|184786.3|184656.3|184786.3|184656.3|184786.3|184656.3|184786.3|184656.3|1
1722916040000|2024-08-06 03:47:20|184790.4|184660.4|184786.3|184656.3|184790.4|184660.4|184786.3|184656.3|2
1722916050000|2024-08-06 03:47:30|184793.8|184663.8|184793.8|184663.8|184799.1|184669.1|184793.8|184663.8|3
1722916060000|2024-08-06 03:47:40|184774.3|184644.3|184793.8|184663.8|184793.8|184663.8|184774.3|184644.3|2
1722916070000|2024-08-06 03:47:50|184793.3|184663.3|184789.6|184659.6|184794.5|184664.5|184779.9|184649.9|8
1722916080000|2024-08-06 03:48:00|184788.3|184658.3|184870.3|184740.3|184880.2|184750.2|184780.9|184650.9|10
1722916090000|2024-08-06 03:48:10|184870.9|184740.9|184865.2|184735.2|184870.9|184740.9|184865.1|184735.1|4
1722916100000|2024-08-06 03:48:20|184870.1|184740.1|184885.8|184755.8|184891.9|184761.9|184870.1|184740.1|6
1722916110000|2024-08-06 03:48:30|184883.4|184753.4|184853.1|184723.1|184883.4|184753.4|184852|184722|4
1722916120000|2024-08-06 03:48:40|184855.4|184725.4|184855|184725|184855.4|184725.4|184854.9|184724.9|3
1722916130000|2024-08-06 03:48:50|184854.6|184724.6|184854.6|184724.6|184854.6|184724.6|184854.6|184724.6|1
1722916140000|2024-08-06 03:49:00|184862.3|184732.3|184873.2|184743.2|184873.2|184743.2|184854.6|184724.6|6
1722916150000|2024-08-06 03:49:10|184862.7|184732.7|184873.9|184743.9|184873.9|184743.9|184855.5|184725.5|12
1722916160000|2024-08-06 03:49:20|184872.6|184742.6|184854.3|184724.3|184874.6|184744.6|184854.3|184724.3|10
1722916170000|2024-08-06 03:49:30|184864.4|184734.4|184864.9|184734.9|184864.9|184734.9|184854.3|184724.3|8
1722916180000|2024-08-06 03:49:40|184854.6|184724.6|184906.7|184776.7|184916.8|184786.8|184854.1|184724.1|13
1722916190000|2024-08-06 03:49:50|184906.1|184776.1|184904.7|184774.7|184906.1|184776.1|184904.7|184774.7|5
1722916200000|2024-08-06 03:50:00|184905.2|184775.2|184917.2|184787.2|184917.2|184787.2|184904.2|184774.2|9
1722916210000|2024-08-06 03:50:10|184906.5|184776.5|184931.9|184801.9|184954.4|184803|184904.2|184737.4|11
1722916220000|2024-08-06 03:50:20|184940.7|184810.7|184931.4|184801.4|184950|184810.7|184931.2|184737.7|8
1722916230000|2024-08-06 03:50:30|184933.3|184803.3|184931.8|184801.8|184933.3|184803.3|184931.8|184801.8|2
1722916240000|2024-08-06 03:50:40|184933.2|184803.2|184917.7|184787.7|184933.2|184803.2|184917.6|184787.6|6
1722916250000|2024-08-06 03:50:50|184917.5|184787.5|184917.5|184787.5|184917.5|184787.5|184917.5|184787.5|1
1722916260000|2024-08-06 03:51:00|184918|184788|184923.5|184793.5|184923.7|184793.7|184918|184788|4
1722916270000|2024-08-06 03:51:10|184939.3|184809.3|184963.8|184751.2|184963.8|184809.3|184932.4|184751.2|5
1722916280000|2024-08-06 03:51:20|184965.6|184751.3|184963.8|184751.3|184965.6|184751.3|184963.8|184751.3|2
1722916290000|2024-08-06 03:51:30|184965.9|184751.7|184954.3|184749.1|184968.4|184794.8|184920.8|184749.1|9
1722916300000|2024-08-06 03:51:40|184952|184748.7|184952.1|184748.8|184952.1|184748.8|184951.1|184748.7|3
1722916310000|2024-08-06 03:51:50|184951.9|184750.4|184951.9|184750.4|184951.9|184750.4|184951.9|184750.4|1
1722916320000|2024-08-06 03:52:00|184952|184749.5|184951.7|184749.3|184952|184749.5|184951.7|184749.3|2
1722916330000|2024-08-06 03:52:10|184973.2|184751.4|184972.7|184751.8|184973.2|184751.8|184970.6|184751.4|5
1722916340000|2024-08-06 03:52:20|184937|184807|184934.3|184804.3|184937|184807|184934.3|184804.3|5
1722916350000|2024-08-06 03:52:30|184933.7|184803.7|184920|184790|184933.7|184803.7|184919.7|184789.7|3
1722916360000|2024-08-06 03:52:40|184919.2|184789.2|184952.8|184752.4|184952.8|184790|184919.2|184752.4|4
1722916370000|2024-08-06 03:52:50|184953.6|184752.7|184917.1|184787.1|184954.5|184787.1|184917.1|184752.7|3
1722916380000|2024-08-06 03:53:00|184968.3|184751.1|184968.3|184751.1|184968.3|184751.1|184968.3|184751.1|1
1722916390000|2024-08-06 03:53:10|184967.1||184967.1||184967.1||184967.1||1
1722916400000|2024-08-06 03:53:20|184930.9|184800.9|184916.5|184786.5|184930.9|184800.9|184916.5|184786.5|3
1722916410000|2024-08-06 03:53:30|184916.9|184786.9|184916.9|184786.9|184916.9|184786.9|184916.9|184786.9|1
1722916420000|2024-08-06 03:53:40|184917.4|184787.4|184921.9|184791.9|184956.7|184792.8|184917.3|184750|15
1722916430000|2024-08-06 03:53:50|184956.7|184750.2|184964.9|184764.8|184982.8|184792.6|184921.9|184750.2|15
1722916440000|2024-08-06 03:54:00|184929.7|184799.7|184964.1|184756.4|184964.7|184799.7|184929|184756.4|10
1722916450000|2024-08-06 03:54:10|184962.6|184756.1|184962.9|184755.8|184964.3|184756.2|184960.5|184755.6|11
1722916460000|2024-08-06 03:54:20|184964|184755.6|184979.9|184761.2|184979.9|184763.3|184962|184755.6|14
1722916470000|2024-08-06 03:54:30|184978.9|184749.9|184978.3|184760.8|184979.3|184760.8|184978.3|184749.7|4
1722916480000|2024-08-06 03:54:40|184977.6|184760.7|184923.1|184793.1|184977.6|184793.1|184921.5|184749.4|13
1722916490000|2024-08-06 03:54:50|184922.4|184792.4|184922.7|184792.7|184958.5|184793.4|184922.4|184751.4|18
1722916500000|2024-08-06 03:55:00|184957.5|184751.1|184960.6|184757.2|184960.6|184792.7|184920.9|184749|21
1722916510000|2024-08-06 03:55:10|184961.8|184750.4|184993.3|184863.3|184993.7|184863.7|184957.5|184750.4|16
1722916520000|2024-08-06 03:55:20|184992.9|184862.9|184999.2|184869.2|184999.6|184869.6|184992.7|184862.7|7
1722916530000|2024-08-06 03:55:30|184999.6|184869.6|184998.7|184868.7|184999.7|184869.7|184998.7|184868.7|5
1722916540000|2024-08-06 03:55:40|184999.1|184869.1|184995.9|184865.9|184999.6|184869.6|184992.2|184862.2|12
1722916550000|2024-08-06 03:55:50|184995.3|184865.3|184986.9|184856.9|184995.3|184865.3|184985.7|184855.7|4
1722916560000|2024-08-06 03:56:00|184986.3|184856.3|184993|184863|184995|184865|184984.8|184854.8|7
1722916570000|2024-08-06 03:56:10|184992.5|184862.5|184992.3|184862.3|184993|184863|184992.3|184862.3|4
1722916580000|2024-08-06 03:56:20|184992.7|184862.7|184992.4|184862.4|184993|184863|184992.1|184862.1|4
1722916590000|2024-08-06 03:56:30|184992|184862|184985|184855|184992|184862|184985|184855|10
1722916600000|2024-08-06 03:56:40|184982.8|184852.8|184985.2|184855.2|184986|184856|184982.8|184852.8|8
1722916610000|2024-08-06 03:56:50|184986.2|184856.2|184996.4|184866.4|184996.4|184866.4|184982.7|184852.7|7
1722916620000|2024-08-06 03:57:00|184984.3|184854.3|184987|184857|184996.4|184866.4|184983.7|184853.7|14
1722916630000|2024-08-06 03:57:10|184987.5|184857.5|184991.2|184861.2|184991.6|184861.6|184984.6|184854.6|20
1722916640000|2024-08-06 03:57:20|184991.8|184861.8|184990.1|184860.1|184991.8|184861.8|184988.8|184858.8|5
1722916650000|2024-08-06 03:57:30|184987.9|184857.9|184984.5|184854.5|184989.2|184859.2|184984.5|184854.5|7
1722916660000|2024-08-06 03:57:40|184999.9|184869.9|184983.4|184853.4|184999.9|184869.9|184983.4|184853.4|3
1722916670000|2024-08-06 03:57:50|184972|184842|184990.4|184860.4|184990.4|184860.4|184972|184842|6
1722916680000|2024-08-06 03:58:00|184981.8|184851.8|184993.9|184863.9|184995.5|184865.5|184981.8|184851.8|13
1722916690000|2024-08-06 03:58:10|184993.6|184863.6|184995.2|184865.2|184999.4|184869.4|184992.8|184862.8|16
1722916700000|2024-08-06 03:58:20|184999.1|184869.1|184985|184855|184999.1|184869.1|184985|184855|20
1722916710000|2024-08-06 03:58:30|184991.5|184861.5|184993.6|184863.6|185027.5|184869.1|184991|184826.9|19
1722916720000|2024-08-06 03:58:40|184992.7|184862.7|184993.3|184863.3|185029.3|184869.4|184987.7|184828.9|21
1722916730000|2024-08-06 03:58:50|184993.8|184863.8|184997.2|184867.2|184999.9|184869.9|184982|184852|21
1722916740000|2024-08-06 03:59:00|184996.5|184866.5|184996.4|184866.4|184999.7|184869.7|184993.1|184863.1|22
1722916750000|2024-08-06 03:59:10|184993.7|184863.7|185001.2|184871.2|185001.2|184871.2|184993.7|184863.7|12
1722916760000|2024-08-06 03:59:20|185001.3|184871.3|184992.3|184862.3|185001.3|184871.3|184992.3|184862.3|23
1722916770000|2024-08-06 03:59:30|184997.8|184867.8|184991.2|184861.2|184997.8|184867.8|184990.1|184860.1|19
1722916780000|2024-08-06 03:59:40|184992.4|184862.4|184986.9|184856.9|184999.8|184869.8|184983.7|184853.7|24
1722916790000|2024-08-06 03:59:50|184983.4|184853.4|185001|184871|185001|184871|184982.2|184852.2|25
1722916800000|2024-08-06 04:00:00|184993.9|184863.9|184988.9|184858.9|184998.8|184868.8|184986.9|184856.9|28
1722916810000|2024-08-06 04:00:10|184988.1|184858.1|184983.6|184853.6|184998.2|184868.2|184983.6|184853.6|28
1722916820000|2024-08-06 04:00:20|184994.1|184864.1|184983.5|184853.5|184994.9|184864.9|184973.3|184843.3|29
1722916830000|2024-08-06 04:00:30|184982.5|184852.5|184978.4|184848.4|184995.5|184865.5|184978.4|184848.4|19
1722916840000|2024-08-06 04:00:40|184982.9|184852.9|184988.6|184858.6|184995.5|184865.5|184978.4|184848.4|14
1722916850000|2024-08-06 04:00:50|184987.5|184857.5|184987.8|184857.8|184995|184865|184987.1|184857.1|16
1722916860000|2024-08-06 04:01:00|184997.9|184867.9|185015.3|184885.3|185016.5|184886.5|184997.9|184867.9|19
1722916870000|2024-08-06 04:01:10|185015.8|184885.8|185035.3|184905.3|185037.6|184907.6|185015.8|184885.8|21
1722916880000|2024-08-06 04:01:20|185031.2|184901.2|185029.6|184899.6|185062.7|184905.7|185020.1|184845.3|24
1722916890000|2024-08-06 04:01:30|185028.8|184898.8|185014.4|184884.4|185049.3|184898.8|185014.2|184843.4|17
1722916900000|2024-08-06 04:01:40|185010.3|184880.3|185008.6|184878.6|185018.9|184888.9|185006.5|184876.5|17
1722916910000|2024-08-06 04:01:50|185008.2|184878.2|185015|184885|185015.6|184885.6|185005.6|184875.6|18
1722916920000|2024-08-06 04:02:00|185015.6|184885.6|185056.3|184846.4|185056.4|184899.5|185012|184846.4|21
1722916930000|2024-08-06 04:02:10|185063.9|184857.4|185070.1|184847.7|185073.5|184911.8|185034.8|184847.7|14
1722916940000|2024-08-06 04:02:20|185067.6|184846.8|185060.4|184847.3|185070.4|184847.9|185060.4|184846.8|11
1722916950000|2024-08-06 04:02:30|185063.7|184847.1|185011.5|184881.5|185071.2|184886.3|185009.9|184847.1|25
1722916960000|2024-08-06 04:02:40|185012.6|184882.6|185016|184886|185017|184887|185010.3|184880.3|18
1722916970000|2024-08-06 04:02:50|185022.4|184892.4|185008|184878|185055.6|184892.4|184998.9|184842.8|11
1722916980000|2024-08-06 04:03:00|185052|184843|185080.4|184849.9|185080.6|184878|185008|184842.8|21
1722916990000|2024-08-06 04:03:10|185078.6|184849.7|185071.2|184845.2|185080|184912.4|185038|184845.2|18
1722917000000|2024-08-06 04:03:20|185069.8|184845|185015|184885|185072|184907.7|185008.6|184844.2|16
1722917010000|2024-08-06 04:03:30|185019.8|184889.8|185050.1|184846.1|185050.4|184889.8|185010.1|184845.6|17
1722917020000|2024-08-06 04:03:40|185018.5|184888.5|185015.7|184885.7|185050.6|184889.9|185014.9|184845.8|14
1722917030000|2024-08-06 04:03:50|185019.9|184889.9|185012|184882|185051.1|184889.9|185007.5|184846.5|17
1722917040000|2024-08-06 04:04:00|185011.3|184881.3|184993.2|184863.2|185011.3|184881.3|184983.1|184853.1|9
1722917050000|2024-08-06 04:04:10|184993.1|184863.1|184992.7|184862.7|184993.1|184863.1|184990.1|184860.1|5
1722917060000|2024-08-06 04:04:20|184992.2|184862.2|184985.4|184855.4|184992.2|184862.2|184982|184852|6
1722917070000|2024-08-06 04:04:30|184995.3|184865.3|185007.1|184877.1|185007.1|184877.1|184995.2|184865.2|3
1722917080000|2024-08-06 04:04:40|185007.7|184877.7|185007.4|184877.4|185007.7|184877.7|185007.4|184877.4|3
1722917090000|2024-08-06 04:04:50|185007.2|184877.2|184995.3|184865.3|185007.2|184877.2|184995.3|184865.3|8
1722917100000|2024-08-06 04:05:00|184995.2|184865.2|184995.2|184865.2|184996.6|184866.6|184986|184856|7
1722917110000|2024-08-06 04:05:10|184989.2|184859.2|184986.2|184856.2|184994.2|184864.2|184986.2|184856.2|6
1722917120000|2024-08-06 04:05:20|184982.8|184852.8|184983|184853|184983.9|184853.9|184982.7|184852.7|4
1722917130000|2024-08-06 04:05:30|184983.1|184853.1|184983|184853|184983.1|184853.1|184983|184853|2
1722917140000|2024-08-06 04:05:40|184982.9|184852.9|184988|184858|184988|184858|184982.9|184852.9|4
1722917150000|2024-08-06 04:05:50|184988.8|184858.8|184988.3|184858.3|184990.4|184860.4|184988.3|184858.3|5
1722917160000|2024-08-06 04:06:00|184988.2|184858.2|184982|184852|184988.2|184858.2|184982|184852|4
1722917170000|2024-08-06 04:06:10|184985.2|184855.2|184981.5|184851.5|184985.2|184855.2|184981.5|184851.5|4
1722917180000|2024-08-06 04:06:20|184981.4|184851.4|184981.3|184851.3|184981.4|184851.4|184981.3|184851.3|2
1722917190000|2024-08-06 04:06:30|184981.4|184851.4|184986.7|184856.7|184986.7|184856.7|184980|184850|8
1722917200000|2024-08-06 04:06:40|184986.8|184856.8|184986.3|184856.3|184986.8|184856.8|184984.8|184854.8|5
1722917210000|2024-08-06 04:06:50|184986.4|184856.4|184986.3|184856.3|184986.4|184856.4|184986.3|184856.3|2
1722917220000|2024-08-06 04:07:00|184986.2|184856.2|184982.6|184852.6|184986.2|184856.2|184982.5|184852.5|3
1722917230000|2024-08-06 04:07:10|184985.7|184855.7|185016.6|184886.6|185018.6|184888.6|184985.7|184855.7|19
1722917240000|2024-08-06 04:07:20|185017.3|184887.3|185016.5|184886.5|185024.9|184894.9|185015|184885|16
1722917250000|2024-08-06 04:07:30|185017.2|184887.2|185055.7|184851.8|185057.8|184895.2|185003.3|184849.8|24
1722917260000|2024-08-06 04:07:40|185016.3|184886.3|185076.3|184854.7|185079.7|184921|185016.3|184852.1|21
1722917270000|2024-08-06 04:07:50|185077.9|184856.4|185076.5|184853.9|185078.9|184921.2|185048.8|184853.3|18
1722917280000|2024-08-06 04:08:00|185045.8|184915.8|185056|184853.4|185080.1|184916.9|185023.1|184852.1|19
1722917290000|2024-08-06 04:08:10|185057.2|184853.5|185056.4|184854.4|185058.8|184896.8|185016.6|184853|19
1722917300000|2024-08-06 04:08:20|185058.6|184854.2|185060.5|184854|185061.2|184892.8|185016.5|184852.7|30
1722917310000|2024-08-06 04:08:30|185058.5|184853.8|185082.7|184852.9|185087.8|184894.7|185000.8|184845.6|30
1722917320000|2024-08-06 04:08:40|185089|184854.1|185083.1|184854.6|185090.7|184864.2|185079|184853.5|22
1722917330000|2024-08-06 04:08:50|185085.1|184855.1|185086|184854.6|185087.5|184864.7|185081.6|184852.7|31
1722917340000|2024-08-06 04:09:00|185083.7|184854.5|185047.4|184846.4|185090.6|184891.2|185001.7|184846.2|28
1722917350000|2024-08-06 04:09:10|185047.7|184846.3|185046.4|184846.3|185055.2|184884|185010.4|184846.3|19
1722917360000|2024-08-06 04:09:20|185010.4|184880.4|185014|184884|185047.7|184890.9|185002.1|184846.1|20
1722917370000|2024-08-06 04:09:30|185010.4|184880.4|185081.8|184855|185082.1|184920.9|185010.4|184854.7|8
1722917380000|2024-08-06 04:09:40|185082.6|184855.1|185011.5|184881.5|185087.9|184885.5|185004.8|184854.3|18
1722917390000|2024-08-06 04:09:50|185011.1|184881.1|185007.1|184877.1|185018.9|184888.9|185007.1|184877.1|12
1722917400000|2024-08-06 04:10:00|185011.6|184881.6|185011|184881|185012.3|184882.3|185004.3|184874.3|17
1722917410000|2024-08-06 04:10:10|185011.4|184881.4|185015.1|184885.1|185015.1|184885.1|185011.4|184881.4|10
1722917420000|2024-08-06 04:10:20|185012.2|184882.2|185006.7|184876.7|185016.6|184886.6|185005.5|184875.5|23
1722917430000|2024-08-06 04:10:30|185025.2|184895.2|185010.2|184880.2|185025.2|184895.2|185009.1|184879.1|14
1722917440000|2024-08-06 04:10:40|185015|184885|185023.9|184893.9|185026|184896|185010.2|184880.2|16
1722917450000|2024-08-06 04:10:50|185024.5|184894.5|185006.7|184876.7|185025.1|184895.1|185006.7|184876.7|15
1722917460000|2024-08-06 04:11:00|185007.2|184877.2|185012|184882|185014.8|184884.8|185003.4|184873.4|14
1722917470000|2024-08-06 04:11:10|185013|184883|185011.3|184881.3|185017.6|184887.6|185005.7|184875.7|22
1722917480000|2024-08-06 04:11:20|185012.7|184882.7|185010.8|184880.8|185014.6|184884.6|185009.4|184879.4|19
1722917490000|2024-08-06 04:11:30|185009.5|184879.5|185012.6|184882.6|185014.5|184884.5|185009.5|184879.5|12
1722917500000|2024-08-06 04:11:40|185020.7|184890.7|185066.9|184850.5|185066.9|184891.5|185013.3|184849.1|18
1722917510000|2024-08-06 04:11:50|185064.2|184862.5|185063.9|184850.5|185066.7|184862.5|185063|184850.4|15
1722917520000|2024-08-06 04:12:00|185063|184862.5|185019.9|184889.9|185065.5|184905.9|185015.3|184850.5|20
1722917530000|2024-08-06 04:12:10|185018.9|184888.9|185018.8|184888.8|185020.6|184890.6|185015.1|184885.1|19
1722917540000|2024-08-06 04:12:20|185015.2|184885.2|185019.7|184889.7|185020.5|184890.5|185015|184885|19
1722917550000|2024-08-06 04:12:30|185020.2|184890.2|185070.8|184863.9|185070.8|184892.7|185015.6|184851.9|18
1722917560000|2024-08-06 04:12:40|185070.7|184851.9|185033.9|184903.9|185070.9|184913.1|185033.9|184851.9|16
1722917570000|2024-08-06 04:12:50|185037.9|184907.9|185062.7|184862.4|185062.7|184907.9|185037.9|184862.4|12
1722917580000|2024-08-06 04:13:00|185037.9|184907.9|185020.3|184890.3|185063.3|184908.3|185013.8|184862.5|17
1722917590000|2024-08-06 04:13:10|185024.2|184894.2|185018.4|184888.4|185024.3|184894.3|185015.5|184885.5|10
1722917600000|2024-08-06 04:13:20|185019|184889|185015.1|184885.1|185023.7|184893.7|185014.2|184884.2|17
1722917610000|2024-08-06 04:13:30|185015.7|184885.7|185033.6|184903.6|185038.1|184908.1|185015|184885|11
1722917620000|2024-08-06 04:13:40|185023|184893|185024|184894|185038.7|184908.7|185023|184893|15
1722917630000|2024-08-06 04:13:50|185034.6|184904.6|185023.3|184893.3|185038.6|184908.6|185014.4|184884.4|15
1722917640000|2024-08-06 04:14:00|185019.2|184889.2|185019.5|184889.5|185023.9|184893.9|185014.4|184884.4|10
1722917650000|2024-08-06 04:14:10|185020.4|184890.4|185023.7|184893.7|185026.6|184896.6|185015|184885|8
1722917660000|2024-08-06 04:14:20|185018.8|184888.8|185042.5|184912.5|185069|184912.5|185018.8|184864.3|14
1722917670000|2024-08-06 04:14:30|185069|184864.3|185042.5|184912.5|185069|184912.5|185042.5|184864.3|4
1722917680000|2024-08-06 04:14:40|185041.5|184911.5|185042.8|184912.8|185043.6|184913.6|185041.5|184911.5|9
1722917690000|2024-08-06 04:14:50|185069.4|184864.5|185022.6|184892.6|185069.4|184912.8|185017.8|184864.5|14
1722917700000|2024-08-06 04:15:00|185015|184885|185015.5|184885.5|185020.1|184890.1|185010.4|184880.4|8
1722917710000|2024-08-06 04:15:10|185020.1|184890.1|184923.6|184793.6|185020.1|184890.1|184915|184785|12
1722917720000|2024-08-06 04:15:20|184927.1|184797.1|184937.5|184807.5|184937.5|184807.5|184923.5|184793.5|5
1722917730000|2024-08-06 04:15:30|184933.9|184803.9|184935.2|184805.2|184946.9|184816.9|184927.8|184797.8|14
1722917740000|2024-08-06 04:15:40|184944|184814|184943.6|184813.6|184944|184814|184940.7|184810.7|6
1722917750000|2024-08-06 04:15:50|184943.5|184813.5|184943.5|184813.5|184943.5|184813.5|184943.5|184813.5|1
1722917760000|2024-08-06 04:16:00|184948.4|184818.4|184948.3|184818.3|184948.4|184818.4|184948.3|184818.3|2
1722917770000|2024-08-06 04:16:10|184911.7|184821.7|184930.6|184800.6|184936.2|184821.7|184900.4|184800.6|7
1722917780000|2024-08-06 04:16:20|184931.1|184801.1|184944.4|184814.4|184944.7|184814.7|184930.1|184800.1|22
1722917790000|2024-08-06 04:16:30|184945.1|184815.1|184921.9|184791.9|184945.1|184815.1|184921.9|184791.9|12
1722917800000|2024-08-06 04:16:40|184925.7|184835.7|184925.4|184835.4|184925.7|184835.7|184925.4|184835.4|3
1722917810000|2024-08-06 04:16:50|184926.1|184796.1|184924|184834|184926.1|184834|184924|184795.8|4
1722917820000|2024-08-06 04:17:00|184924.1|184834.1|184914.4|184824.4|184924.6|184834.6|184909.3|184819.3|9
1722917830000|2024-08-06 04:17:10|184912.6|184822.6|184921.4|184831.4|184921.4|184831.4|184912.6|184822.6|3
1722917840000|2024-08-06 04:17:20|184921.5|184831.5|184921.5|184831.5|184921.9|184831.9|184921.5|184831.5|4
1722917850000|2024-08-06 04:17:30|184921.7|184831.7|184923.3|184833.3|184923.3|184833.3|184920.4|184830.4|5
1722917860000|2024-08-06 04:17:40|184936.7|184806.7|184933.5|184803.5|184936.7|184806.7|184933.5|184803.5|4
1722917870000|2024-08-06 04:17:50|184928.9|184838.9|184929.5|184839.5|184929.5|184839.5|184928.9|184838.9|3
1722917880000|2024-08-06 04:18:00|184929.1|184839.1|184929|184799|184941.3|184839.1|184928.9|184798.9|5
1722917890000|2024-08-06 04:18:10|184931.7|184801.7|184920.4|184790.4|184932.8|184802.8|184920.4|184790.4|4
1722917910000|2024-08-06 04:18:30|184918.2|184828.2|184925.2|184835.2|184925.2|184835.2|184918.2|184828.2|4
1722917920000|2024-08-06 04:18:40|184925.7|184835.7|184926.7|184836.7|184927|184837|184925.7|184835.7|5
1722917930000|2024-08-06 04:18:50|184927.4|184837.4|184950.5|184820.5|184950.6|184837.4|184927.4|184808.3|9
1722917940000|2024-08-06 04:19:00|184950.7|184820.7|184921.1|184831.1|184961|184831.1|184921.1|184818.7|5
1722917950000|2024-08-06 04:19:10|184922.1|184832.1|184920.5|184830.5|184922.1|184832.1|184903.6|184813.6|5
1722917960000|2024-08-06 04:19:20|184920.6|184830.6|184921|184831|184921|184831|184903.7|184813.7|5
1722917970000|2024-08-06 04:19:30|184921.1|184831.1|184942.3|184812.3|184942.6|184832.3|184921.1|184812.3|4
1722917980000|2024-08-06 04:19:40|184921.2|184831.2|184913|184823|184922.3|184832.3|184901.7|184811.7|7
1722918000000|2024-08-06 04:20:00|184912.1|184822.1|184921.2|184831.2|184921.9|184831.9|184912.1|184822.1|6
1722918020000|2024-08-06 04:20:20|184912.9|184822.9|184912.9|184822.9|184912.9|184822.9|184912.9|184822.9|1
1722918040000|2024-08-06 04:20:40|184921.3|184831.3|184912.9|184822.9|184921.3|184831.3|184912.9|184822.9|2
1722918050000|2024-08-06 04:20:50|184921.3|184831.3|184921.3|184831.3|184921.3|184831.3|184921.3|184831.3|1
1722918070000|2024-08-06 04:21:10|184922.3|184832.3|184945.7|184815.7|184945.9|184832.3|184922.3|184798.9|12
1722918080000|2024-08-06 04:21:20|184921.3|184831.3|184928.4|184798.4|184945.7|184831.3|184920.2|184798.4|6
1722918090000|2024-08-06 04:21:30|184918.4|184788.4|184918.4|184788.4|184918.4|184788.4|184918.4|184788.4|1
1722918100000|2024-08-06 04:21:40|184925.8|184795.8|184925.5|184795.5|184927.5|184797.5|184925.5|184795.5|3
1722918110000|2024-08-06 04:21:50|184926.9|184796.9|184939.1|184809.1|184939.1|184809.1|184926.9|184796.9|2
1722918120000|2024-08-06 04:22:00|184926.9|184796.9|184922.4|184792.4|184926.9|184796.9|184922.4|184792.4|3
1722918130000|2024-08-06 04:22:10|184925.7|184795.7|184932.2|184802.2|184936.7|184806.7|184925.7|184795.7|4
1722918140000|2024-08-06 04:22:20|184931.7|184801.7|184931.7|184801.7|184931.7|184801.7|184931.7|184801.7|1
1722918150000|2024-08-06 04:22:30|184931.6|184801.6|184935.9|184805.9|184935.9|184805.9|184931.6|184801.6|2
1722918180000|2024-08-06 04:23:00|184937.9|184807.9|184942.8|184812.8|184942.8|184812.8|184931.7|184801.7|7
1722918190000|2024-08-06 04:23:10|184943.1|184813.1|184942.8|184812.8|184943.1|184813.1|184942.8|184812.8|3
1722918200000|2024-08-06 04:23:20|184943|184813|184940.7|184810.7|184944.6|184814.6|184940.7|184810.7|5
1722918210000|2024-08-06 04:23:30|184939.2|184809.2|184939.2|184809.2|184939.2|184809.2|184939.2|184809.2|1
1722918230000|2024-08-06 04:23:50|184937.2|184807.2|184944.3|184814.3|184944.7|184814.7|184937.2|184807.2|5
1722918240000|2024-08-06 04:24:00|184943.8|184813.8|184939.1|184809.1|184943.8|184813.8|184939.1|184809.1|2
1722918250000|2024-08-06 04:24:10|184944.7|184814.7|184935.3|184805.3|184944.7|184814.7|184934.2|184804.2|7
1722918260000|2024-08-06 04:24:20|184935.2|184805.2|184939.2|184809.2|184939.2|184809.2|184935.2|184805.2|2
1722918290000|2024-08-06 04:24:50|184934.5|184804.5|184934.9|184804.9|184935|184805|184934.5|184804.5|3
1722918300000|2024-08-06 04:25:00|184935|184805|184935|184805|184935|184805|184935|184805|1
1722918310000|2024-08-06 04:25:10|184935.3|184805.3|184939.9|184809.9|184944.1|184814.1|184935.3|184805.3|5
1722918320000|2024-08-06 04:25:20|184943|184813|184936.1|184806.1|184943|184813|184936.1|184806.1|2
1722918340000|2024-08-06 04:25:40|184933.4|184803.4|184931.9|184801.9|184933.4|184803.4|184931.9|184801.9|3
1722918350000|2024-08-06 04:25:50|184932.9|184802.9|184932.7|184802.7|184932.9|184802.9|184930.7|184800.7|4
1722918360000|2024-08-06 04:26:00|184936|184806|184937.6|184807.6|184938.1|184808.1|184932.5|184802.5|8
1722918370000|2024-08-06 04:26:10|184938.2|184808.2|184934.2|184804.2|184938.2|184808.2|184934.1|184804.1|7
1722918380000|2024-08-06 04:26:20|184934.6|184804.6|184920.5|184830.5|184934.6|184830.5|184920.5|184804.6|2
1722918390000|2024-08-06 04:26:30|184922.2|184832.2|184815|184685|184928.8|184832.2|184814.4|184684.4|6
1722918400000|2024-08-06 04:26:40|184816.5|184686.5|184795.1|184665.1|184829.9|184699.9|184794.1|184664.1|15
1722918410000|2024-08-06 04:26:50|184801.8|184671.8|184800.3|184670.3|184801.8|184671.8|184800.3|184670.3|2
1722918420000|2024-08-06 04:27:00|184790.7|184660.7|184790.7|184660.7|184800.3|184670.3|184790.7|184660.7|3
1722918430000|2024-08-06 04:27:10|184788.4|184658.4|184788.4|184658.4|184788.4|184658.4|184788.4|184658.4|1
1722918460000|2024-08-06 04:27:40|184789.8|184659.8|184789.8|184659.8|184789.8|184659.8|184789.8|184659.8|1
1722918490000|2024-08-06 04:28:10|184788.4|184658.4|184788.4|184658.4|184788.4|184658.4|184788.4|184658.4|1
1722918500000|2024-08-06 04:28:20|184793.9|184663.9|184793.9|184663.9|184793.9|184663.9|184793.9|184663.9|1
1722918510000|2024-08-06 04:28:30|184794.6|184664.6|184828.2|184698.2|184828.7|184698.7|184793.5|184663.5|9
1722918520000|2024-08-06 04:28:40|184827.8|184697.8|184828.2|184698.2|184832.4|184702.4|184826.5|184696.5|24
1722918530000|2024-08-06 04:28:50|184828.9|184698.9|184828.7|184698.7|184836.4|184706.4|184824.5|184694.5|24
1722918540000|2024-08-06 04:29:00|184831.8|184701.8|184840|184710|184840|184710|184830.1|184700.1|35
1722918550000|2024-08-06 04:29:10|184838.5|184708.5|184840.3|184710.3|184846.5|184716.5|184832.1|184702.1|30
1722918560000|2024-08-06 04:29:20|184853.6|184723.6|184837.5|184707.5|184858.1|184728.1|184836.9|184706.9|21
1722918570000|2024-08-06 04:29:30|184840.6|184710.6|184839.1|184709.1|184842.2|184712.2|184836.3|184706.3|17
1722918580000|2024-08-06 04:29:40|184838.5|184708.5|184838.9|184708.9|184843.1|184713.1|184838.2|184708.2|21
1722918590000|2024-08-06 04:29:50|184839|184709|184839.5|184709.5|184852.9|184722.9|184838.7|184708.7|17
1722918600000|2024-08-06 04:30:00|184840.1|184710.1|184885.6|184665.6|184885.6|184726.3|184835.4|184663.8|36
1722918610000|2024-08-06 04:30:10|184841.5|184711.5|184879.9|184664.3|184884.6|184712.7|184837.6|184661.2|30
1722918620000|2024-08-06 04:30:20|184845.6|184715.6|184798.4|184668.4|184848|184718|184795.5|184665.5|29
1722918630000|2024-08-06 04:30:30|184795.8|184665.8|184842.2|184712.2|184869.4|184739.4|184794.6|184664.6|21
1722918640000|2024-08-06 04:30:40|184841.6|184711.6|184784.6|184654.6|184846|184716|184765.5|184635.5|34
1722918650000|2024-08-06 04:30:50|184784.5|184654.5|184826.5|184696.5|184826.5|184696.5|184763.2|184633.2|30
1722918660000|2024-08-06 04:31:00|184826.2|184696.2|184846.9|184716.9|184847.6|184717.6|184826.2|184696.2|23
1722918670000|2024-08-06 04:31:10|184847|184717|184861.2|184731.2|184862.1|184732.1|184846.3|184716.3|13
1722918680000|2024-08-06 04:31:20|184862.4|184732.4|184848.4|184718.4|184862.8|184732.8|184843.7|184713.7|16
1722918690000|2024-08-06 04:31:30|184848.2|184718.2|184792.4|184662.4|184848.2|184718.2|184792.4|184662.4|18
1722918700000|2024-08-06 04:31:40|184789|184659|184797.9|184667.9|184798|184668|184776.6|184646.6|13
1722918710000|2024-08-06 04:31:50|184797.6|184667.6|184797.6|184667.6|184797.6|184667.6|184797.6|184667.6|1
1722918720000|2024-08-06 04:32:00|184798.6|184668.6|184797.3|184667.3|184798.7|184668.7|184793.7|184663.7|7
1722918730000|2024-08-06 04:32:10|184797.1|184667.1|184844.2|184714.2|184844.5|184714.5|184797.1|184667.1|14
1722918740000|2024-08-06 04:32:20|184840.2|184710.2|184843.8|184713.8|184844.4|184714.4|184839.6|184709.6|11
1722918750000|2024-08-06 04:32:30|184843.7|184713.7|184843.1|184713.1|184843.7|184713.7|184838.9|184708.9|6
1722918760000|2024-08-06 04:32:40|184842.9|184712.9|184851.3|184721.3|184852|184722|184842.9|184712.9|4
1722918770000|2024-08-06 04:32:50|184853|184723|184852.2|184722.2|184853|184723|184852.2|184722.2|2
1722918780000|2024-08-06 04:33:00|184851.3|184721.3|184852.3|184722.3|184852.5|184722.5|184849.7|184719.7|5
1722918790000|2024-08-06 04:33:10|184843.3|184713.3|184843.8|184713.8|184843.8|184713.8|184842.9|184712.9|3
1722918800000|2024-08-06 04:33:20|184843.6|184713.6|184843.6|184713.6|184843.6|184713.6|184843.6|184713.6|1
1722918810000|2024-08-06 04:33:30|184843|184713|184844.2|184714.2|184844.6|184714.6|184842.4|184712.4|5
1722918820000|2024-08-06 04:33:40|184853.9|184723.9|184869.6|184739.6|184869.6|184739.6|184853.1|184723.1|10
1722918830000|2024-08-06 04:33:50|184872.5|184742.5|184849.4|184719.4|184889.9|184759.9|184847.9|184717.9|20
1722918840000|2024-08-06 04:34:00|184849.2|184719.2|184850|184720|184851.2|184721.2|184846.7|184716.7|14
1722918850000|2024-08-06 04:34:10|184850.4|184720.4|184848.9|184718.9|184851.7|184721.7|184845.7|184715.7|12
1722918860000|2024-08-06 04:34:20|184849|184719|184856.9|184726.9|184856.9|184726.9|184848.9|184718.9|4
1722918870000|2024-08-06 04:34:30|184857.2|184727.2|184857.8|184727.8|184857.8|184727.8|184856.9|184726.9|3
1722918880000|2024-08-06 04:34:40|184857.4|184727.4|184867.9|184737.9|184891.3|184737.9|184855|184690.4|6
1722918890000|2024-08-06 04:34:50|184867.8|184737.8|184907.9|184777.9|184907.9|184777.9|184867.2|184737.2|7
1722918900000|2024-08-06 04:35:00|184908|184778|184907.3|184777.3|184908.3|184778.3|184907|184777|6
1722918910000|2024-08-06 04:35:10|184906.3|184776.3|184885.8|184755.8|184906.3|184776.3|184874|184744|14
1722918920000|2024-08-06 04:35:20|184888.3|184758.3|184897.7|184767.7|184913.6|184783.6|184888.3|184758.3|13
1722918930000|2024-08-06 04:35:30|184896.9|184766.9|184906.8|184776.8|184911.4|184781.4|184888.1|184758.1|8
1722918940000|2024-08-06 04:35:40|184907.2|184777.2|184906.7|184776.7|184907.7|184777.7|184906.4|184776.4|7
1722918950000|2024-08-06 04:35:50|184907.3|184777.3|184911.8|184781.8|184913.8|184783.8|184907.3|184777.3|7
1722918960000|2024-08-06 04:36:00|184912.7|184782.7|184911.1|184781.1|184916.9|184786.9|184911.1|184781.1|12
1722918970000|2024-08-06 04:36:10|184911.5|184781.5|184911.9|184781.9|184916.7|184786.7|184910.9|184780.9|7
1722918980000|2024-08-06 04:36:20|184914.3|184784.3|185019.5|184889.5|185050.7|184920.7|184914.3|184784.3|24
1722918990000|2024-08-06 04:36:30|185019.2|184889.2|185022.6|184892.6|185023.5|184893.5|185010.3|184880.3|29
1722919000000|2024-08-06 04:36:40|185023.7|184893.7|185019.5|184889.5|185058.3|184897.8|185017.4|184848.6|35
1722919010000|2024-08-06 04:36:50|185023.5|184893.5|185066|184864.5|185066|184910|185018.1|184864.5|29
1722919020000|2024-08-06 04:37:00|185044.3|184914.3|185051|184921|185077|184921|185040.1|184846.2|35
1722919030000|2024-08-06 04:37:10|185046.8|184916.8|185048.3|184918.3|185070.1|184920.9|185043.5|184854.7|26
1722919040000|2024-08-06 04:37:20|185030.4|184900.4|185026.5|184896.5|185030.4|184900.4|185020.4|184890.4|33
1722919050000|2024-08-06 04:37:30|185025.2|184895.2|185032.2|184902.2|185032.2|184902.2|185022.2|184892.2|31
1722919060000|2024-08-06 04:37:40|185024.3|184894.3|185025.7|184895.7|185031.6|184901.6|185024.3|184894.3|26
1722919070000|2024-08-06 04:37:50|185039.6|184909.6|185047.8|184917.8|185080.1|184919.3|185028.4|184865.1|30
1722919080000|2024-08-06 04:38:00|185071.5|184867.4|184981.6|184774.1|185077.5|184919.4|184941.5|184768.6|34
1722919090000|2024-08-06 04:38:10|184982.5|184773.5|184926.2|184796.2|184986.3|184815.9|184924.2|184766|40
1722919100000|2024-08-06 04:38:20|184969.7|184769.1|184925.7|184795.7|184970|184805|184924|184755.1|32
1722919110000|2024-08-06 04:38:30|184934.1|184804.1|184959.3|184754.3|184969.9|184805.8|184925.2|184754.3|37
1722919120000|2024-08-06 04:38:40|184969.4|184767.9|184973.2|184747.5|184989.8|184817.5|184923.9|184744.7|38
1722919130000|2024-08-06 04:38:50|184989.9|184769.7|184974|184756.8|184990.7|184818.3|184946.2|184746|34
1722919140000|2024-08-06 04:39:00|184990.7|184769.1|184951.4|184821.4|184990.7|184822|184948|184744.9|24
1722919150000|2024-08-06 04:39:10|184951.2|184821.2|184935.2|184805.2|184951.2|184821.2|184933.5|184803.5|23
1722919160000|2024-08-06 04:39:20|184936.3|184806.3|184934.6|184804.6|184962|184809.4|184932.7|184759.2|39
1722919170000|2024-08-06 04:39:30|184935|184805|184940.2|184810.2|184940.2|184810.2|184930.7|184800.7|36
1722919180000|2024-08-06 04:39:40|184931|184801|184990.3|184768.9|184990.9|184827.2|184930.4|184746.5|34
1722919190000|2024-08-06 04:39:50|184973.8|184769.7|184956.2|184826.2|184990.7|184827.5|184939.5|184756.1|36
1722919200000|2024-08-06 04:40:00|184950.2|184820.2|184971.3|184742.6|184977.9|184827.4|184945|184742.6|27
1722919210000|2024-08-06 04:40:10|184928.7|184767.6|184970.9|184770|184971|184810.2|184928.5|184752.9|29
1722919220000|2024-08-06 04:40:20|184930.3|184800.3|184932|184802|184971.3|184811.9|184930|184769|33
1722919230000|2024-08-06 04:40:30|184971.1|184770|184937.9|184807.9|184971.2|184811.4|184929.8|184768.8|35
1722919240000|2024-08-06 04:40:40|184931.9|184801.9|184978.9|184771.2|184991.3|184827.7|184931.9|184750.1|32
1722919250000|2024-08-06 04:40:50|184991.3|184771.4|184991.3|184773.3|184991.4|184829.4|184949.2|184758|34
1722919260000|2024-08-06 04:41:00|184981.3|184773.1|184857.5|184727.5|184981.5|184823.6|184847.3|184717.3|25
1722919270000|2024-08-06 04:41:10|184846.5|184716.5|184883.9|184683|184885.3|184721.3|184845|184681.1|17
1722919280000|2024-08-06 04:41:20|184884|184684|184848.7|184718.7|184884.2|184719.9|184848.7|184682|22
1722919290000|2024-08-06 04:41:30|184883.7|184683.4|184902.3|184681.7|184902.3|184722|184848.8|184681.4|23
1722919300000|2024-08-06 04:41:40|184902.4|184680.5|184900.1|184680.7|184902.4|184688.1|184897.9|184678|21
1722919310000|2024-08-06 04:41:50|184900|184681.3|184900.1|184680.6|184900.1|184681.5|184900|184680.6|8
1722919320000|2024-08-06 04:42:00|184882.8|184686.9|184843.6|184713.6|184882.8|184716.1|184843.2|184680.6|21
1722919330000|2024-08-06 04:42:10|184845.4|184715.4|184876|184674.3|184876.6|184716.8|184836.7|184673.4|27
1722919340000|2024-08-06 04:42:20|184838.5|184674.9|184838.7|184708.7|184877|184709.2|184832.2|184674.4|18
1722919350000|2024-08-06 04:42:30|184838.1|184708.1|184883.2|184683.2|184883.4|184721.2|184837.8|184673.9|24
1722919360000|2024-08-06 04:42:40|184848.4|184718.4|184848.2|184718.2|184883.2|184718.4|184847.6|184682|11
1722919370000|2024-08-06 04:42:50|184882.8|184682.8|184850.4|184720.4|184882.8|184720.9|184847.4|184681.8|15
1722919380000|2024-08-06 04:43:00|184849.6|184719.6|184899.6|184680.5|184899.6|184719.6|184844.6|184679.5|20
1722919390000|2024-08-06 04:43:10|184894.3|184679.9|184898.1|184680.6|184900.4|184687.6|184892.5|184677.5|16
1722919400000|2024-08-06 04:43:20|184892.1|184680.4|184843.7|184713.7|184900.3|184713.7|184843.1|184679.9|10
1722919410000|2024-08-06 04:43:30|184843.2|184713.2|184847.2|184717.2|184880.3|184718.1|184842.7|184680|14
1722919420000|2024-08-06 04:43:40|184847.7|184717.7|184843.5|184713.5|184880.8|184718.2|184843.5|184680.6|11
1722919430000|2024-08-06 04:43:50|184843.1|184713.1|184851.4|184721.4|184887.7|184721.4|184842.1|184676.3|12
1722919440000|2024-08-06 04:44:00|184860.2|184730.2|184893.7|184682.3|184900.1|184730.2|184852.6|184673|20
1722919450000|2024-08-06 04:44:10|184891.1|184677.3|184904.2|184682.7|184904.2|184735.8|184865.8|184664.9|25
1722919460000|2024-08-06 04:44:20|184903.9|184684.9|184882.4|184680.8|184904.1|184717.4|184847.4|184680.8|10
1722919470000|2024-08-06 04:44:30|184847|184717|184846.2|184716.2|184847.1|184717.1|184845.7|184715.7|10
1722919480000|2024-08-06 04:44:40|184848.2|184718.2|184848.9|184718.9|184849.1|184719.1|184848.2|184718.2|6
1722919490000|2024-08-06 04:44:50|184847.8|184717.8|184909.1|184685.7|184909.1|184717.8|184843.5|184675.7|19
1722919500000|2024-08-06 04:45:00|184906.1|184684.3|184892.9|184691.8|184908.8|184691.8|184892|184660|25
1722919510000|2024-08-06 04:45:10|184892.7|184691.3|184975.4|184774|184975.4|184810.9|184892.7|184690.1|25
1722919520000|2024-08-06 04:45:20|184975.6|184773.1|184974.8|184771.9|184975.8|184813.5|184936.5|184771.9|22
1722919530000|2024-08-06 04:45:30|184975.8|184772.1|184976.7|184773.7|184979.3|184814.2|184944.2|184771|15
1722919540000|2024-08-06 04:45:40|184976.9|184774.4|184988.7|184770.4|184994.8|184774.4|184973.7|184769.6|12
1722919550000|2024-08-06 04:45:50|184988|184769.8|184988|184771|184993.7|184826.1|184956.1|184769.8|12
1722919560000|2024-08-06 04:46:00|184959.9|184829.9|184970.9|184768.8|184988|184829.9|184932.8|184767.7|19
1722919570000|2024-08-06 04:46:10|184976.5|184775.2|184977.5|184772.2|184977.5|184815.7|184938|184764.3|18
1722919580000|2024-08-06 04:46:20|184975.7|184806.6|184931.6|184801.6|184982.5|184807.3|184931.2|184767|23
1722919590000|2024-08-06 04:46:30|184931.1|184801.1|184935.3|184805.3|184976.8|184805.3|184928.6|184766.6|25
1722919600000|2024-08-06 04:46:40|184929.7|184799.7|184930.2|184800.2|184973|184805.9|184928.5|184758.8|29
1722919610000|2024-08-06 04:46:50|184930.5|184800.5|184996.5|184772|184996.5|184811.3|184929.5|184767.9|28
1722919620000|2024-08-06 04:47:00|184996.3|184771.9|184978.3|184771.2|184999.4|184773.9|184977.5|184770|32
1722919630000|2024-08-06 04:47:10|184995.2|184771.7|184995.8|184772.5|184996.5|184775.1|184977.1|184769.8|33
1722919640000|2024-08-06 04:47:20|184977.7|184770.8|184975.8|184770|184992.9|184821|184931.1|184768.9|28
1722919650000|2024-08-06 04:47:30|184989|184859|185020.6|184890.6|185054|184890.6|184989|184835.5|29
1722919660000|2024-08-06 04:47:40|185057.9|184846.7|185051.7|184844.7|185057.9|184890.4|185020.4|184843.9|14
1722919670000|2024-08-06 04:47:50|185051.2|184844.2|185024.1|184894.1|185060.5|184898|185021.3|184844.1|25
1722919680000|2024-08-06 04:48:00|185025.8|184895.8|185056.6|184847.4|185060.5|184895.8|185019.7|184844.8|27
1722919690000|2024-08-06 04:48:10|185056.7|184847.6|185019.7|184889.7|185058|184893.3|185018.7|184847.1|36
1722919700000|2024-08-06 04:48:20|185057.2|184848.2|185045.3|184844.7|185057.4|184890.1|185016.3|184844.7|30
1722919710000|2024-08-06 04:48:30|185008.4|184878.4|185065.5|184842.2|185066.7|184879.2|185006.1|184839.1|27
1722919720000|2024-08-06 04:48:40|185065.9|184842.3|185067.3|184843.3|185077.7|184861.2|185061.5|184841.7|27
1722919730000|2024-08-06 04:48:50|185067.9|184843.5|185048.7|184845.9|185069|184860.3|185047.8|184840.5|23
1722919740000|2024-08-06 04:49:00|185048.3|184846.4|185046.6|184844.9|185049.3|184887.9|185009.9|184844.4|27
1722919750000|2024-08-06 04:49:10|185049.8|184846.5|185048|184846.5|185049.8|184880.8|185010.2|184845.8|24
1722919760000|2024-08-06 04:49:20|185011.4|184881.4|185064.1|184851.5|185069.4|184886.5|185010.8|184846.1|21
1722919770000|2024-08-06 04:49:30|185063.9|184852.8|185074.8|184841.5|185074.8|184862.1|185059.9|184839.7|30
1722919780000|2024-08-06 04:49:40|185058.7|184858.5|185078.7|184848.8|185079.6|184867.1|185058.7|184841.5|37
1722919790000|2024-08-06 04:49:50|185070.3|184865.5|185025.9|184895.9|185071.4|184899.2|185025.7|184850.5|21
1722919800000|2024-08-06 04:50:00|185025.4|184895.4|185057.5|184855.6|185062.2|184896.8|185024.1|184853.4|28
1722919810000|2024-08-06 04:50:10|185026.4|184896.4|185020.2|184890.2|185063.1|184896.4|185019.4|184846.2|32
1722919820000|2024-08-06 04:50:20|185052.2|184848|185009.5|184879.5|185057.3|184890.5|185008.4|184844.4|34
1722919830000|2024-08-06 04:50:30|185009.8|184879.8|185018.2|184888.2|185052.5|184888.6|185009.8|184845.4|33
1722919840000|2024-08-06 04:50:40|185017.3|184887.3|185059.7|184859.6|185059.7|184888.2|185008.4|184840.1|30
1722919850000|2024-08-06 04:50:50|185058.3|184842.1|185078.2|184848.1|185078.3|184896.4|185024|184841.1|31
1722919860000|2024-08-06 04:51:00|185078.5|184859.4|185053.7|184853.2|185078.9|184895.1|185023.6|184841.3|37
1722919870000|2024-08-06 04:51:10|185020.2|184890.2|185022.2|184892.2|185054.6|184892.9|185018.7|184850|31
1722919880000|2024-08-06 04:51:20|185020.6|184890.6|185021.8|184891.8|185060.8|184894.8|185020.4|184848.1|36
1722919890000|2024-08-06 04:51:30|185054.9|184849.5|185018.2|184888.2|185060.4|184892.9|185010.5|184849.5|36
1722919900000|2024-08-06 04:51:40|185013|184883|185011.6|184881.6|185053|184890.6|185011.5|184848.5|32
1722919910000|2024-08-06 04:51:50|185016.6|184886.6|185018.3|184888.3|185053.5|184890.8|185012.2|184848.6|35
1722919920000|2024-08-06 04:52:00|185018.4|184888.4|185024.7|184894.7|185058.7|184895.2|185013|184843.4|35
1722919930000|2024-08-06 04:52:10|185067.1|184846.9|185042.5|184837.1|185067.1|184895.7|185017.2|184836.6|28
1722919940000|2024-08-06 04:52:20|185043.4|184840|185012.9|184882.9|185047.9|184887.3|185005.5|184838.3|26
1722919950000|2024-08-06 04:52:30|185006.4|184876.4|185005|184875|185010.4|184880.4|185002|184872|33
1722919960000|2024-08-06 04:52:40|185007.9|184877.9|184994.5|184864.5|185008.3|184878.3|184994.5|184864.5|14
1722919970000|2024-08-06 04:52:50|184996.3|184866.3|185000.4|184870.4|185000.8|184870.8|184995|184865|19
1722919980000|2024-08-06 04:53:00|184999.3|184869.3|185007.3|184877.3|185009.3|184879.3|184995.2|184865.2|25
1722919990000|2024-08-06 04:53:10|185006.6|184876.6|185011|184881|185013.6|184883.6|185006.6|184876.6|25
1722920000000|2024-08-06 04:53:20|185013.5|184883.5|185007.2|184877.2|185015.2|184885.2|185006.4|184876.4|25
1722920010000|2024-08-06 04:53:30|185011.5|184881.5|185017.5|184887.5|185051.9|184890|185008.4|184840.1|31
1722920020000|2024-08-06 04:53:40|185051.3|184841.7|185047.7|184839.6|185051.3|184889.6|185014.9|184839.2|21
1722920030000|2024-08-06 04:53:50|185017|184887|185018.7|184888.7|185064.2|184888.7|185017|184842|23
1722920040000|2024-08-06 04:54:00|185017.6|184887.6|185008.6|184878.6|185049.4|184888.7|185008.6|184845.9|27
1722920050000|2024-08-06 04:54:10|185013.6|184883.6|185010.2|184880.2|185017.6|184887.6|185009.3|184879.3|29
1722920060000|2024-08-06 04:54:20|185016.5|184886.5|185052.7|184841.4|185052.7|184886.6|185010.4|184841.4|21
1722920070000|2024-08-06 04:54:30|185053.1|184850.4|185060.5|184854.7|185067.7|184895.1|185022.2|184842.1|28
1722920080000|2024-08-06 04:54:40|185057.6|184859.3|185055.3|184853.1|185069.9|184892.3|185020.5|184840.8|23
1722920090000|2024-08-06 04:54:50|185073.7|184842.4|185020.6|184890.6|185073.7|184891|185020.4|184842.4|22
1722920100000|2024-08-06 04:55:00|185019.5|184889.5|185054.2|184852.5|185055.5|184891|185018.9|184845.8|25
1722920110000|2024-08-06 04:55:10|185051.2|184846.9|185050.4|184845.6|185052|184888.7|185016|184845.6|13
1722920120000|2024-08-06 04:55:20|185049.6|184846.2|185071.2|184861.7|185072.7|184890.6|185018.3|184843.7|25
1722920130000|2024-08-06 04:55:30|185071|184859.3|185069.5|184843.5|185075.1|184859.8|185063.8|184841.9|23
1722920140000|2024-08-06 04:55:40|185069.3|184843.7|185018.2|184888.2|185072.3|184889.2|185017.9|184842.5|22
1722920150000|2024-08-06 04:55:50|185050.6|184845.8|185016.5|184886.5|185053.1|184889.4|185016.3|184844.6|19
1722920160000|2024-08-06 04:56:00|185050.9|184845.7|185017.1|184887.1|185051.9|184888.3|185015.3|184845.4|23
1722920170000|2024-08-06 04:56:10|185016.8|184886.8|185069.6|184859.8|185070.1|184888.9|185014.5|184845.3|23
1722920180000|2024-08-06 04:56:20|185069.7|184843.1|185072.6|184860.5|185073.4|184860.8|185066.4|184841.3|29
1722920190000|2024-08-06 04:56:30|185069.3|184843.9|185070.7|184853.3|185075.9|184863.4|185069.3|184843.9|24
1722920200000|2024-08-06 04:56:40|185069.8|184854.9|185055.1|184854.3|185073.1|184892.6|185021.1|184843.9|26
1722920210000|2024-08-06 04:56:50|185054.8|184848.7|185044.9|184844.5|185054.9|184891.4|185008.7|184844.5|27
1722920220000|2024-08-06 04:57:00|185008.1|184878.1|185010|184880|185013.3|184883.3|185007.7|184877.7|16
1722920230000|2024-08-06 04:57:10|185007.7|184877.7|185017.8|184887.8|185044.4|184889.3|185005.3|184840.1|25
1722920240000|2024-08-06 04:57:20|185017.1|184887.1|185051|184841.2|185056.8|184892.8|185017.1|184840.5|25
1722920250000|2024-08-06 04:57:30|185018.8|184888.8|185015|184885|185057.7|184893.9|185013.7|184841.3|20
1722920260000|2024-08-06 04:57:40|185012.9|184882.9|185011|184881|185015.3|184885.3|185008.4|184878.4|18
1722920270000|2024-08-06 04:57:50|185008.5|184878.5|185015.1|184885.1|185045.7|184885.1|185005.1|184845.4|21
1722920280000|2024-08-06 04:58:00|185013.4|184883.4|185057.9|184857.5|185057.9|184885.1|185007.9|184840.9|18
1722920290000|2024-08-06 04:58:10|185020.2|184890.2|185066.9|184863.5|185066.9|184890.2|185020.2|184842.1|17
1722920300000|2024-08-06 04:58:20|185063.9|184864.7|185066.2|184861|185067|184896|185026|184844.3|13
1722920310000|2024-08-06 04:58:30|185066.3|184863.1|185011|184881|185066.4|184889.2|185011|184843.1|18
1722920320000|2024-08-06 04:58:40|185049.4|184846.3|185010.8|184880.8|185049.6|184888|185010.8|184846.2|12
1722920330000|2024-08-06 04:58:50|185049.6|184846.3|185051.1|184847.1|185051.1|184889.4|185011.7|184846.3|17
1722920340000|2024-08-06 04:59:00|185014.6|184884.6|185062.1|184843.9|185062.1|184884.6|185014.6|184843.9|5
1722920350000|2024-08-06 04:59:10|185060.5|184852.2|185061.9|184842.4|185067.9|184858.5|185060.5|184841.7|24
1722920360000|2024-08-06 04:59:20|185010.5|184849.1|185013.2|184883.2|185052.3|184890|185010|184839.2|15
1722920370000|2024-08-06 04:59:30|185013.7|184883.7|185014.4|184884.4|185015.2|184885.2|185009.3|184879.3|17
1722920380000|2024-08-06 04:59:40|185015|184885|185012.1|184882.1|185015|184885|185006.6|184876.6|17
1722920390000|2024-08-06 04:59:50|185012.3|184882.3|185004.3|184874.3|185013.4|184883.4|184999.3|184869.3|24
1722920400000|2024-08-06 05:00:00|184992.9|184862.9|184990.2|184860.2|185003.5|184873.5|184982.3|184852.3|27
1722920410000|2024-08-06 05:00:10|184992.5|184862.5|184952.7|184822.7|185006.2|184876.2|184946.7|184816.7|27
1722920420000|2024-08-06 05:00:20|184951.5|184821.5|184957.1|184827.1|184966.9|184836.9|184951.5|184821.5|5
1722920430000|2024-08-06 05:00:30|184981|184851|184973.1|184843.1|184981|184851|184956.8|184826.8|5
1722920440000|2024-08-06 05:00:40|184981|184851|184981.2|184851.2|184981.2|184851.2|184961.4|184831.4|14
1722920450000|2024-08-06 05:00:50|184991.8|184861.8|184991.5|184861.5|184991.8|184861.8|184981.2|184851.2|13
1722920460000|2024-08-06 05:01:00|184992.5|184862.5|184980.5|184850.5|184992.6|184862.6|184980.5|184850.5|9
1722920470000|2024-08-06 05:01:10|184984.2|184854.2|184968.8|184838.8|184994.6|184864.6|184958.8|184828.8|18
1722920480000|2024-08-06 05:01:20|184958.7|184828.7|184967.1|184837.1|184971.2|184841.2|184957.4|184827.4|13
1722920490000|2024-08-06 05:01:30|184969.6|184839.6|184933.9|184803.9|184973|184843|184931.7|184801.7|30
1722920500000|2024-08-06 05:01:40|184931.7|184801.7|184932.5|184802.5|184934.9|184804.9|184929.6|184799.6|20
1722920510000|2024-08-06 05:01:50|184932.7|184802.7|184893.6|184763.6|184935.2|184805.2|184872|184742|21
1722920520000|2024-08-06 05:02:00|184894.7|184764.7|184892.8|184762.8|184912.2|184782.2|184883.6|184753.6|21
1722920530000|2024-08-06 05:02:10|184894.5|184764.5|184891.6|184761.6|184898.1|184768.1|184888.9|184758.9|9
1722920540000|2024-08-06 05:02:20|184895.1|184765.1|184938.1|184808.1|184949.3|184819.3|184891.8|184761.8|30
1722920550000|2024-08-06 05:02:30|184931.1|184801.1|184931.1|184801.1|184938|184808|184928.3|184798.3|23
1722920560000|2024-08-06 05:02:40|184937.4|184807.4|184930.2|184800.2|184937.4|184807.4|184929.4|184799.4|26
1722920570000|2024-08-06 05:02:50|184936.5|184806.5|184934.5|184804.5|184943.9|184813.9|184930.1|184800.1|14
1722920580000|2024-08-06 05:03:00|184936.3|184806.3|184945.6|184815.6|184947.4|184817.4|184934.1|184804.1|21
1722920590000|2024-08-06 05:03:10|184928.3|184798.3|184937.7|184807.7|184953|184823|184928.3|184798.3|30
1722920600000|2024-08-06 05:03:20|184930.1|184800.1|184942.8|184812.8|184942.8|184812.8|184927.9|184797.9|25
1722920610000|2024-08-06 05:03:30|184928.1|184798.1|184942.6|184812.6|184943.5|184813.5|184928.1|184798.1|17
1722920620000|2024-08-06 05:03:40|184942.5|184812.5|184949.4|184819.4|184951.7|184821.7|184933.8|184803.8|19
1722920630000|2024-08-06 05:03:50|184952.1|184822.1|184955.4|184825.4|184985.5|184830.4|184939.7|184778.1|31
1722920640000|2024-08-06 05:04:00|184947.1|184817.1|184945.8|184815.8|184983|184833.8|184933.4|184771.5|37
1722920650000|2024-08-06 05:04:10|184944.8|184814.8|184934.7|184804.7|184945.5|184815.5|184928.8|184798.8|30
1722920660000|2024-08-06 05:04:20|184934.2|184804.2|185057.9|184927.9|185112.2|184953.8|184926.2|184796.2|31
1722920670000|2024-08-06 05:04:30|185060.2|184930.2|185076.3|184946.3|185076.3|184946.3|185060.2|184930.2|14
1722920680000|2024-08-06 05:04:40|185077.1|184947.1|185078.8|184948.8|185078.8|184948.8|185074.4|184944.4|11
1722920690000|2024-08-06 05:04:50|185074.5|184944.5|185075.2|184945.2|185075.5|184945.5|185074.5|184944.5|4
1722920700000|2024-08-06 05:05:00|185076.1|184946.1|185081.8|184951.8|185088|184958|185076.1|184946.1|10
1722920710000|2024-08-06 05:05:10|185084.4|184954.4|185148.1|184946.5|185156.2|185012.2|185083.6|184943.9|21
1722920720000|2024-08-06 05:05:20|185108.1|184947.2|185112.2|184982.2|185151.3|184985.9|185108.1|184945.7|20
1722920730000|2024-08-06 05:05:30|185114.3|184984.3|185110.4|184980.4|185114.3|184984.3|185110.4|184980.4|10
1722920740000|2024-08-06 05:05:40|185110.3|184980.3|185113.4|184983.4|185114.2|184984.2|185110.3|184980.3|15
1722920750000|2024-08-06 05:05:50|185114.7|184984.7|185112.6|184982.6|185115.5|184985.5|185112.3|184982.3|19
1722920760000|2024-08-06 05:06:00|185113.9|184983.9|185117.5|184987.5|185119|184989|185113.9|184983.9|14
1722920770000|2024-08-06 05:06:10|185118.5|184988.5|185182.2|185052.2|185193.4|185052.2|185115|184951.3|6
1722920780000|2024-08-06 05:06:20|185183.5|185053.5|185174.4|185044.4|185183.5|185053.5|185173.8|185043.8|9
1722920790000|2024-08-06 05:06:30|185173.8|185043.8|185179.4|185049.4|185194.5|185064.5|185173.8|185043.8|11
1722920800000|2024-08-06 05:06:40|185181.8|185051.8|185176.5|185046.5|185184.7|185054.7|185175.8|185045.8|17
1722920810000|2024-08-06 05:06:50|185181.1|185051.1|185099.4|184969.4|185182.5|185052.5|185092|184962|14
1722920820000|2024-08-06 05:07:00|185099.7|184969.7|185099|184969|185101.9|184971.9|185098.4|184968.4|9
1722920830000|2024-08-06 05:07:10|185098.1|184968.1|185098.6|184968.6|185109.1|184979.1|185098.1|184968.1|13
1722920840000|2024-08-06 05:07:20|185099.7|184969.7|185201.4|185071.4|185228.3|185098.3|185098.2|184968.2|26
1722920850000|2024-08-06 05:07:30|185207.6|185077.6|185202.1|185072.1|185215.6|185085.6|185192.1|185062.1|20
1722920860000|2024-08-06 05:07:40|185204.9|185074.9|185121.5|184991.5|185207.4|185077.4|185116.9|184986.9|32
1722920870000|2024-08-06 05:07:50|185121.6|184991.6|185111.9|184981.9|185121.6|184991.6|185110.9|184980.9|24
1722920880000|2024-08-06 05:08:00|185111.1|184981.1|185102.1|184972.1|185112.6|184982.6|185101.7|184971.7|18
1722920890000|2024-08-06 05:08:10|185102.3|184972.3|185099.4|184969.4|185103.1|184973.1|185099.4|184969.4|11
1722920900000|2024-08-06 05:08:20|185100.4|184970.4|185094.4|184964.4|185114.2|184984.2|185079.9|184949.9|23
1722920910000|2024-08-06 05:08:30|185097.2|184967.2|185096.4|184966.4|185097.4|184967.4|185096.4|184966.4|12
1722920920000|2024-08-06 05:08:40|185096.6|184966.6|185089|184959|185096.6|184966.6|185086.2|184956.2|12
1722920930000|2024-08-06 05:08:50|185090.5|184960.5|185020.6|184890.6|185093.4|184963.4|185016.8|184886.8|32
1722920940000|2024-08-06 05:09:00|185024.4|184894.4|185026.8|184896.8|185029.4|184899.4|185023.3|184893.3|28
1722920950000|2024-08-06 05:09:10|185027.5|184897.5|185023.6|184893.6|185029.5|184899.5|185020.6|184890.6|26
1722920960000|2024-08-06 05:09:20|185021.8|184891.8|185017.3|184887.3|185028.8|184898.8|185017.3|184887.3|23
1722920970000|2024-08-06 05:09:30|185016.3|184886.3|185013.3|184883.3|185023.4|184893.4|185008.3|184878.3|26
1722920980000|2024-08-06 05:09:40|185015.9|184885.9|185019.5|184889.5|185028.2|184898.2|185014.8|184884.8|34
1722920990000|2024-08-06 05:09:50|185019.2|184889.2|185024.1|184894.1|185036.6|184906.6|185018.8|184888.8|35
1722921000000|2024-08-06 05:10:00|185032.1|184902.1|185018.7|184888.7|185034.2|184904.2|185015.6|184885.6|32
1722921010000|2024-08-06 05:10:10|185018.8|184888.8|185011.4|184881.4|185027.5|184897.5|185001.3|184871.3|17
1722921020000|2024-08-06 05:10:20|185018.7|184888.7|185015.3|184885.3|185018.7|184888.7|185008.4|184878.4|11
1722921030000|2024-08-06 05:10:30|185009|184879|185021|184891|185021.1|184891.1|185004.4|184874.4|26
1722921040000|2024-08-06 05:10:40|185021.2|184891.2|185009.5|184879.5|185027|184897|185007.1|184877.1|22
1722921050000|2024-08-06 05:10:50|185016.3|184886.3|185003.3|184873.3|185019.5|184909.5|184998.3|184868.3|20
1722921060000|2024-08-06 05:11:00|185004|184874|185007|184877|185007.1|184877.1|185004|184874|12
1722921070000|2024-08-06 05:11:10|185007.5|184877.5|185002.2|184872.2|185012.4|184882.4|185002|184872|16
1722921080000|2024-08-06 05:11:20|185011.5|184881.5|185004|184874|185011.5|184881.5|185002.1|184872.1|11
1722921090000|2024-08-06 05:11:30|185005.9|184875.9|185014.3|184884.3|185014.3|184884.3|184998.8|184868.8|13
1722921100000|2024-08-06 05:11:40|185016.6|184886.6|185002.5|184872.5|185020|184890|185001.5|184871.5|11
1722921110000|2024-08-06 05:11:50|184995.4|184865.4|185005.3|184875.3|185005.5|184875.5|184995.4|184865.4|10
1722921120000|2024-08-06 05:12:00|185008|184878|185002.2|184872.2|185008|184878|185002.2|184872.2|7
1722921130000|2024-08-06 05:12:10|185003|184873|185002.2|184872.2|185003|184873|185002.2|184872.2|2
1722921140000|2024-08-06 05:12:20|185001.2|184871.2|185002.2|184872.2|185002.2|184872.2|185001.2|184871.2|3
1722921150000|2024-08-06 05:12:30|185002.6|184872.6|185004.9|184874.9|185004.9|184874.9|185002.6|184872.6|2
1722921160000|2024-08-06 05:12:40|185005.8|184875.8|185010.7|184880.7|185010.7|184880.7|185005.8|184875.8|4
1722921170000|2024-08-06 05:12:50|185017.6|184887.6|185018|184888|185018|184888|185017.6|184887.6|2
1722921180000|2024-08-06 05:13:00|185011|184881|185011.7|184881.7|185011.7|184881.7|185011|184881|2
1722921190000|2024-08-06 05:13:10|185011.8|184881.8|185012.4|184882.4|185012.4|184882.4|185011.8|184881.8|2
1722921200000|2024-08-06 05:13:20|185013.6|184883.6|185013.6|184883.6|185013.6|184883.6|185013.6|184883.6|1
1722921210000|2024-08-06 05:13:30|185015.7|184885.7|185019.5|184889.5|185022.5|184892.5|185015.7|184885.7|8
1722921220000|2024-08-06 05:13:40|185012.3|184882.3|185014.3|184884.3|185014.3|184884.3|185012.3|184882.3|3
1722921230000|2024-08-06 05:13:50|185014.6|184884.6|185014.6|184884.6|185014.6|184884.6|185014.6|184884.6|1
1722921240000|2024-08-06 05:14:00|185013.8|184883.8|185013.5|184883.5|185013.8|184883.8|185013.5|184883.5|2
1722921250000|2024-08-06 05:14:10|185014.1|184884.1|185014.1|184884.1|185014.1|184884.1|185014.1|184884.1|1
1722921260000|2024-08-06 05:14:20|185016.8|184886.8|184958.5|184828.5|185020.9|184890.9|184958.5|184828.5|14
1722921270000|2024-08-06 05:14:30|184964.7|184834.7|184991.1|184861.1|184991.1|184861.1|184964.7|184834.7|9
1722921280000|2024-08-06 05:14:40|185004.6|184874.6|184994|184864|185005.5|184875.5|184993.3|184863.3|4
1722921290000|2024-08-06 05:14:50|184984.9|184854.9|184964.1|184834.1|184984.9|184854.9|184962.6|184832.6|7
1722921300000|2024-08-06 05:15:00|184972.3|184842.3|184992.9|184862.9|184992.9|184862.9|184972.3|184842.3|16
1722921310000|2024-08-06 05:15:10|184992.2|184862.2|184965.2|184835.2|184999.8|184869.8|184963.5|184833.5|12
1722921320000|2024-08-06 05:15:20|184965.8|184835.8|184936.1|184806.1|184968.7|184838.7|184936.1|184806.1|15
1722921330000|2024-08-06 05:15:30|184928|184798|184928.1|184798.1|184928.1|184798.1|184927.8|184797.8|3
1722921340000|2024-08-06 05:15:40|184927|184797|184924.8|184794.8|184927.1|184797.1|184924.3|184794.3|4
1722921350000|2024-08-06 05:15:50|184928.4|184798.4|184917.7|184787.7|184932.3|184802.3|184914|184784|14
1722921360000|2024-08-06 05:16:00|184918.4|184788.4|184924.6|184794.6|184927.9|184797.9|184918.4|184788.4|8
1722921370000|2024-08-06 05:16:10|184921.5|184791.5|184917.3|184787.3|184929.1|184799.1|184903.8|184773.8|13
1722921380000|2024-08-06 05:16:20|184920.2|184790.2|184906.8|184776.8|184920.2|184790.2|184906.8|184776.8|2
1722921390000|2024-08-06 05:16:30|184908.2|184778.2|184921.7|184791.7|184921.7|184791.7|184900.4|184770.4|6
1722921400000|2024-08-06 05:16:40|184921.3|184791.3|184879.9|184789.9|184921.3|184808.2|184879.9|184769.9|5
1722921410000|2024-08-06 05:16:50|184880|184790|184896.2|184806.2|184896.2|184806.2|184877.7|184787.7|7
1722921420000|2024-08-06 05:17:00|184895.4|184805.4|184916.6|184786.6|184916.6|184805.4|184895.2|184772.6|5
1722921430000|2024-08-06 05:17:10|184918.6|184788.6|184922.2|184792.2|184923.9|184793.9|184909.9|184779.9|8
1722921440000|2024-08-06 05:17:20|184918.9|184788.9|184918.9|184788.9|184918.9|184788.9|184918.9|184788.9|1
1722921450000|2024-08-06 05:17:30|184900.3|184810.3|184881.4|184791.4|184900.3|184810.3|184881.4|184791.4|3
1722921460000|2024-08-06 05:17:40|184899.9|184809.9|184898.7|184808.7|184899.9|184809.9|184898.7|184808.7|2
1722921470000|2024-08-06 05:17:50|184898.2|184808.2|184909.2|184779.2|184909.2|184808.2|184877.3|184763.8|14
1722921480000|2024-08-06 05:18:00|184910.8|184780.8|184917|184787|184917|184787|184909.2|184779.2|6
1722921490000|2024-08-06 05:18:10|184917.4|184787.4|184917.4|184787.4|184917.4|184787.4|184917.4|184787.4|1
1722921500000|2024-08-06 05:18:20|184917.6|184787.6|184917.6|184787.6|184917.7|184787.7|184917.6|184787.6|3
1722921510000|2024-08-06 05:18:30|184920.6|184790.6|184903.9|184813.9|184923.9|184813.9|184903.9|184790.6|5
1722921520000|2024-08-06 05:18:40|184905.1|184815.1|184905.9|184815.9|184905.9|184815.9|184905.1|184815.1|2
1722921530000|2024-08-06 05:18:50|184906.1|184816.1|184906.1|184816.1|184906.1|184816.1|184906.1|184816.1|1
1722921540000|2024-08-06 05:19:00|184905.3|184815.3|184905.3|184815.3|184905.3|184815.3|184905.3|184815.3|1
1722921550000|2024-08-06 05:19:10|184905.8|184815.8|184905.8|184815.8|184905.8|184815.8|184905.8|184815.8|1
1722921560000|2024-08-06 05:19:20|184905.5|184815.5|184906.3|184816.3|184907.1|184817.1|184905.5|184815.5|3
1722921570000|2024-08-06 05:19:30|184926.6|184796.6|184922.1|184792.1|184957.4|184827.4|184921.6|184791.6|11
1722921600000|2024-08-06 05:20:00|184921.8|184791.8|184923.5|184793.5|184923.5|184793.5|184917.6|184787.6|8
1722921630000|2024-08-06 05:20:30|184923.9|184793.9|184878.5|184748.5|184923.9|184793.9|184870.4|184740.4|24
1722921640000|2024-08-06 05:20:40|184902.9|184772.9|184888|184758|184912.3|184782.3|184868.8|184738.8|33
1722921650000|2024-08-06 05:20:50|184900.8|184770.8|184913.2|184783.2|184914.7|184784.7|184886.8|184756.8|33
1722921660000|2024-08-06 05:21:00|184904.2|184774.2|184902.9|184772.9|184924.6|184794.6|184900.4|184770.4|33
1722921670000|2024-08-06 05:21:10|184906.3|184776.3|184904.9|184774.9|184914.4|184784.4|184901.4|184771.4|29
1722921680000|2024-08-06 05:21:20|184901.6|184771.6|184913.9|184783.9|184919.7|184789.7|184901|184771|30
1722921690000|2024-08-06 05:21:30|184917.7|184787.7|184917.4|184787.4|184922.8|184792.8|184895.7|184765.7|33
1722921700000|2024-08-06 05:21:40|184899.8|184769.8|184841.9|184711.9|184917.9|184787.9|184820.2|184690.2|25
1722921710000|2024-08-06 05:21:50|184835.6|184705.6|184829.1|184699.1|184838.2|184708.2|184807.3|184677.3|22
1722921720000|2024-08-06 05:22:00|184835.6|184705.6|184838.8|184708.8|184838.8|184708.8|184835|184705|13
1722921730000|2024-08-06 05:22:10|184836.1|184706.1|184836.4|184706.4|184837|184707|184834.9|184704.9|14
1722921740000|2024-08-06 05:22:20|184836.2|184706.2|184808.5|184678.5|184836.6|184706.6|184808|184678|19
1722921750000|2024-08-06 05:22:30|184808.7|184678.7|184809.5|184679.5|184809.5|184679.5|184808.2|184678.2|7
1722921760000|2024-08-06 05:22:40|184809.6|184679.6|184797.2|184667.2|184810|184680|184771.9|184641.9|10
1722921770000|2024-08-06 05:22:50|184799.4|184669.4|184806.2|184676.2|184806.2|184676.2|184799.4|184669.4|8
1722921780000|2024-08-06 05:23:00|184806.8|184676.8|184798.7|184668.7|184806.8|184676.8|184779|184649|17
1722921790000|2024-08-06 05:23:10|184800.9|184670.9|184808.9|184678.9|184808.9|184678.9|184800.8|184670.8|8
1722921800000|2024-08-06 05:23:20|184805.5|184675.5|184790.8|184660.8|184805.5|184675.5|184783.2|184653.2|5
1722921810000|2024-08-06 05:23:30|184792|184662|184804|184674|184804|184674|184779.7|184649.7|15
1722921820000|2024-08-06 05:23:40|184804.8|184674.8|184805.3|184675.3|184810.8|184680.8|184804.1|184674.1|6
1722921830000|2024-08-06 05:23:50|184803|184673|184784.4|184654.4|184807.7|184677.7|184774.4|184644.4|11
1722921840000|2024-08-06 05:24:00|184775.6|184645.6|184789.9|184659.9|184812.8|184682.8|184775.6|184645.6|13
1722921850000|2024-08-06 05:24:10|184787.5|184657.5|184812|184682|184812|184682|184778.3|184648.3|18
1722921860000|2024-08-06 05:24:20|184812.6|184682.6|184812.6|184682.6|184812.6|184682.6|184812.6|184682.6|1
1722921870000|2024-08-06 05:24:30|184813|184683|184813|184683|184813|184683|184813|184683|1
1722921880000|2024-08-06 05:24:40|184813.4|184683.4|184812.8|184682.8|184813.4|184683.4|184812.8|184682.8|2
1722921890000|2024-08-06 05:24:50|184813|184683|184831.6|184701.6|184831.6|184701.6|184812.6|184682.6|8
1722921900000|2024-08-06 05:25:00|184822.7|184692.7|184828.8|184698.8|184842.6|184712.6|184822.7|184692.7|16
1722921910000|2024-08-06 05:25:10|184836.7|184706.7|184831.3|184701.3|184839.4|184709.4|184831.2|184701.2|15
1722921920000|2024-08-06 05:25:20|184836.9|184706.9|184854.3|184724.3|184854.4|184724.4|184836.9|184706.9|17
1722921930000|2024-08-06 05:25:30|184858.1|184728.1|184815.2|184685.2|184858.1|184728.1|184800.7|184670.7|12
1722921940000|2024-08-06 05:25:40|184813.1|184683.1|184816.2|184686.2|184818.1|184688.1|184812.7|184682.7|9
1722921950000|2024-08-06 05:25:50|184811.2|184681.2|184807.3|184677.3|184811.2|184681.2|184788.5|184658.5|10
1722921960000|2024-08-06 05:26:00|184795.4|184665.4|184807|184677|184807|184677|184795|184665|3
1722921970000|2024-08-06 05:26:10|184807.4|184677.4|184795.5|184665.5|184807.4|184677.4|184795.5|184665.5|2
1722921980000|2024-08-06 05:26:20|184795.4|184665.4|184787.3|184657.3|184795.4|184665.4|184784.9|184654.9|15
1722921990000|2024-08-06 05:26:30|184790.4|184660.4|184793.5|184663.5|184793.5|184663.5|184784.8|184654.8|11
1722922000000|2024-08-06 05:26:40|184804.9|184674.9|184794.2|184664.2|184804.9|184674.9|184788.7|184658.7|14
1722922010000|2024-08-06 05:26:50|184794|184664|184780.6|184650.6|184794.7|184664.7|184779.3|184649.3|17
1722922020000|2024-08-06 05:27:00|184784.2|184654.2|184789|184659|184793.6|184663.6|184782|184652|22
1722922030000|2024-08-06 05:27:10|184786.7|184656.7|184805.6|184675.6|184805.6|184675.6|184786.6|184656.6|16
1722922040000|2024-08-06 05:27:20|184809.2|184679.2|184811|184681|184811|184681|184790.4|184660.4|17
1722922050000|2024-08-06 05:27:30|184813.7|184683.7|184851.5|184721.5|184851.5|184721.5|184813.7|184683.7|22
1722922060000|2024-08-06 05:27:40|184830.8|184700.8|184845.9|184715.9|184867.2|184737.2|184830.8|184700.8|38
1722922070000|2024-08-06 05:27:50|184856.9|184726.9|184852|184722|184858.2|184728.2|184841.5|184711.5|26
1722922080000|2024-08-06 05:28:00|184858.1|184728.1|184851.7|184721.7|184862.5|184732.5|184836.3|184706.3|29
1722922090000|2024-08-06 05:28:10|184841.2|184711.2|184837.2|184707.2|184863.8|184733.8|184833|184703|31
1722922100000|2024-08-06 05:28:20|184837.6|184707.6|184847.1|184717.1|184857.8|184727.8|184837.6|184707.6|29
1722922110000|2024-08-06 05:28:30|184858.8|184728.8|184852.8|184722.8|184866.8|184736.8|184834.6|184704.6|29
1722922120000|2024-08-06 05:28:40|184853.2|184723.2|184851.4|184721.4|184853.9|184723.9|184849.1|184719.1|9
1722922130000|2024-08-06 05:28:50|184850.4|184720.4|184850.3|184720.3|184854|184724|184840.5|184710.5|20
1722922140000|2024-08-06 05:29:00|184851|184721|184853.2|184723.2|184853.9|184723.9|184838.1|184708.1|20
1722922150000|2024-08-06 05:29:10|184856.9|184726.9|184855.5|184725.5|184861.8|184731.8|184843.5|184713.5|11
1722922160000|2024-08-06 05:29:20|184855.7|184725.7|184853|184723|184856.2|184726.2|184841.7|184711.7|14
1722922170000|2024-08-06 05:29:30|184841.2|184711.2|184846.1|184716.1|184852.3|184722.3|184837.6|184707.6|19
1722922180000|2024-08-06 05:29:40|184846.8|184716.8|184849.1|184719.1|184852.9|184722.9|184845.6|184715.6|14
1722922190000|2024-08-06 05:29:50|184847.4|184717.4|184838.5|184708.5|184848.3|184718.3|184835.3|184705.3|9
1722922200000|2024-08-06 05:30:00|184844.4|184714.4|184848.7|184718.7|184850.5|184720.5|184844.2|184714.2|9
1722922210000|2024-08-06 05:30:10|184835.3|184705.3|184848.6|184718.6|184850.7|184720.7|184831.7|184701.7|31
1722922220000|2024-08-06 05:30:20|184849.4|184719.4|184835.4|184705.4|184860.9|184730.9|184834.9|184704.9|32
1722922230000|2024-08-06 05:30:30|184850.8|184720.8|184852.6|184722.6|184854.7|184724.7|184835.7|184705.7|24
1722922240000|2024-08-06 05:30:40|184849.9|184719.9|184852.4|184722.4|184852.7|184722.7|184849.9|184719.9|9
1722922250000|2024-08-06 05:30:50|184859.9|184729.9|184858.3|184728.3|184867.9|184737.9|184858.3|184728.3|13
1722922260000|2024-08-06 05:31:00|184865|184735|184857.4|184727.4|184865|184735|184855.4|184725.4|10
1722922270000|2024-08-06 05:31:10|184858.1|184728.1|184857.7|184727.7|184859.7|184729.7|184857.7|184727.7|4
1722922280000|2024-08-06 05:31:20|184858.4|184728.4|184856.4|184726.4|184858.4|184728.4|184856.4|184726.4|6
1722922290000|2024-08-06 05:31:30|184856.3|184726.3|184831.9|184701.9|184856.3|184726.3|184830.2|184700.2|8
1722922300000|2024-08-06 05:31:40|184838.1|184708.1|184834.3|184704.3|184838.1|184708.1|184816.6|184686.6|18
1722922310000|2024-08-06 05:31:50|184828.1|184698.1|184836|184706|184836|184706|184820.7|184690.7|10
1722922320000|2024-08-06 05:32:00|184835.7|184705.7|184840.5|184710.5|184840.5|184710.5|184814.4|184684.4|16
1722922330000|2024-08-06 05:32:10|184834|184704|184847.5|184717.5|184847.5|184717.5|184831.7|184701.7|19
1722922340000|2024-08-06 05:32:20|184852.2|184722.2|184845.8|184715.8|184852.2|184722.2|184845|184715|5
1722922350000|2024-08-06 05:32:30|184845.3|184715.3|184840.9|184710.9|184845.3|184715.3|184840.9|184710.9|2
1722922360000|2024-08-06 05:32:40|184841|184711|184841|184711|184841|184711|184841|184711|1
1722922370000|2024-08-06 05:32:50|184840.7|184710.7|184825.4|184695.4|184840.7|184710.7|184823.4|184693.4|6
1722922380000|2024-08-06 05:33:00|184835.1|184705.1|184813.6|184683.6|184835.1|184705.1|184799.5|184669.5|13
1722922390000|2024-08-06 05:33:10|184799.9|184669.9|184816.9|184686.9|184816.9|184686.9|184799.1|184669.1|12
1722922400000|2024-08-06 05:33:20|184805.2|184675.2|184817.4|184687.4|184817.4|184687.4|184805.2|184675.2|7
1722922410000|2024-08-06 05:33:30|184806.5|184676.5|184821.2|184691.2|184821.9|184691.9|184805.1|184675.1|14
1722922420000|2024-08-06 05:33:40|184821.5|184691.5|184809.2|184679.2|184821.8|184691.8|184808.9|184678.9|21
1722922430000|2024-08-06 05:33:50|184822|184692|184822|184692|184822.2|184692.2|184809.4|184679.4|8
1722922440000|2024-08-06 05:34:00|184823.6|184693.6|184767.7|184637.7|184823.6|184693.6|184767.7|184637.7|16
1722922450000|2024-08-06 05:34:10|184769.4|184639.4|184768.2|184638.2|184769.4|184639.4|184767.9|184637.9|3
1722922460000|2024-08-06 05:34:20|184767.6|184637.6|184764.6|184634.6|184767.6|184637.6|184758.2|184628.2|6
1722922470000|2024-08-06 05:34:30|184753.5|184623.5|184756.3|184626.3|184763.8|184633.8|184739.7|184609.7|24
1722922480000|2024-08-06 05:34:40|184758.9|184628.9|184751.8|184621.8|184765.1|184635.1|184749.2|184619.2|14
1722922490000|2024-08-06 05:34:50|184752.7|184622.7|184757.1|184627.1|184762.5|184632.5|184746.9|184616.9|12
1722922500000|2024-08-06 05:35:00|184756|184626|184763.2|184633.2|184778.5|184648.5|184753.1|184623.1|28
1722922510000|2024-08-06 05:35:10|184758.2|184628.2|184749.9|184619.9|184758.2|184628.2|184749.9|184619.9|12
1722922520000|2024-08-06 05:35:20|184748.4|184618.4|184755.1|184625.1|184755.4|184625.4|184744.9|184614.9|8
1722922530000|2024-08-06 05:35:30|184744.4|184614.4|184755.1|184625.1|184755.9|184625.9|184744.4|184614.4|4
1722922540000|2024-08-06 05:35:40|184756.2|184626.2|184756.2|184626.2|184756.2|184648|184738|184626.2|5
1722922550000|2024-08-06 05:35:50|184756.8|184626.8|184755.6|184625.6|184756.8|184626.8|184738.6|184608.6|4
1722922560000|2024-08-06 05:36:00|184758.9|184628.9|184758|184628|184760.1|184630.1|184741.8|184611.8|9
1722922570000|2024-08-06 05:36:10|184759.9|184629.9|184755.8|184625.8|184759.9|184629.9|184744.2|184614.2|12
1722922580000|2024-08-06 05:36:20|184756.8|184626.8|184755.7|184625.7|184756.8|184626.8|184755.7|184625.7|7
1722922590000|2024-08-06 05:36:30|184756.7|184626.7|184753.7|184623.7|184756.7|184626.7|184741.5|184611.5|13
1722922600000|2024-08-06 05:36:40|184741.5|184611.5|184745.1|184615.1|184753.9|184623.9|184741.5|184611.5|9
1722922610000|2024-08-06 05:36:50|184745.7|184615.7|184756.5|184626.5|184773.7|184643.7|184745.7|184615.7|12
1722922620000|2024-08-06 05:37:00|184753.1|184623.1|184754|184624|184754|184624|184753.1|184623.1|2
1722922630000|2024-08-06 05:37:10|184753.6|184623.6|184751.3|184621.3|184753.6|184623.6|184751.3|184621.3|3
1722922640000|2024-08-06 05:37:20|184751|184621|184751.5|184621.5|184752.8|184622.8|184741.1|184611.1|8
1722922650000|2024-08-06 05:37:30|184754.6|184624.6|184746.5|184616.5|184763.1|184633.1|184746.5|184616.5|6
1722922660000|2024-08-06 05:37:40|184744.2|184614.2|184755.5|184625.5|184755.5|184625.5|184739.7|184609.7|17
1722922670000|2024-08-06 05:37:50|184758.2|184628.2|184737.6|184607.6|184759.4|184629.4|184737.6|184607.6|18
1722922680000|2024-08-06 05:38:00|184738.7|184608.7|184693.5|184563.5|184739.3|184609.3|184684.4|184554.4|12
1722922690000|2024-08-06 05:38:10|184695.8|184565.8|184694.7|184564.7|184699.5|184569.5|184694.4|184564.4|5
1722922700000|2024-08-06 05:38:20|184684.7|184554.7|184700.9|184570.9|184700.9|184570.9|184684.7|184554.7|4
1722922710000|2024-08-06 05:38:30|184690.4|184560.4|184690.4|184560.4|184690.7|184560.7|184671.4|184541.4|9
1722922720000|2024-08-06 05:38:40|184702.8|184572.8|184696.2|184566.2|184710.7|184580.7|184696.2|184566.2|11
1722922730000|2024-08-06 05:38:50|184696|184566|184677.1|184547.1|184697.4|184567.4|184670.9|184540.9|15
1722922740000|2024-08-06 05:39:00|184675.2|184545.2|184692|184562|184692.9|184562.9|184675.2|184545.2|17
1722922750000|2024-08-06 05:39:10|184682.7|184552.7|184676.3|184546.3|184685.9|184555.9|184669.1|184539.1|19
1722922760000|2024-08-06 05:39:20|184676.8|184546.8|184690.6|184560.6|184691.1|184561.1|184676.8|184546.8|10
1722922770000|2024-08-06 05:39:30|184689.3|184559.3|184687.4|184557.4|184690|184560|184686.9|184556.9|6
1722922780000|2024-08-06 05:39:40|184688.4|184558.4|184670.9|184540.9|184714.9|184558.4|184662.9|184502.5|32
1722922790000|2024-08-06 05:39:50|184675.5|184545.5|184664.6|184534.6|184714.3|184547.1|184663.8|184502.7|33
1722922800000|2024-08-06 05:40:00|184707.8|184505|184675.5|184545.5|184709.3|184550.7|184668|184505|34
1722922810000|2024-08-06 05:40:10|184680.4|184550.4|184694.7|184564.7|184695.7|184565.7|184669.2|184539.2|31
1722922820000|2024-08-06 05:40:20|184695.5|184565.5|184696.2|184566.2|184698.4|184568.4|184695.2|184565.2|5
1722922830000|2024-08-06 05:40:30|184695.3|184565.3|184693.3|184563.3|184695.7|184565.7|184693.3|184563.3|11
1722922840000|2024-08-06 05:40:40|184697.3|184567.3|184692.8|184562.8|184697.3|184567.3|184686.3|184556.3|16
1722922850000|2024-08-06 05:40:50|184693.3|184563.3|184694.4|184564.4|184694.5|184564.5|184690.4|184560.4|12
1722922860000|2024-08-06 05:41:00|184691.4|184561.4|184691.1|184561.1|184693.8|184563.8|184691.1|184561.1|6
1722922870000|2024-08-06 05:41:10|184693.3|184563.3|184697.6|184567.6|184699.9|184569.9|184693.3|184563.3|10
1722922880000|2024-08-06 05:41:20|184697.5|184567.5|184697.4|184567.4|184697.5|184567.5|184688.6|184558.6|5
1722922890000|2024-08-06 05:41:30|184697.3|184567.3|184698|184568|184699.5|184569.5|184696.9|184566.9|8
1722922900000|2024-08-06 05:41:40|184692|184562|184693.3|184563.3|184694|184564|184673.9|184543.9|17
1722922910000|2024-08-06 05:41:50|184676.6|184546.6|184691.9|184561.9|184693.6|184563.6|184674.6|184544.6|11
1722922920000|2024-08-06 05:42:00|184691.2|184561.2|184697|184567|184704.5|184574.5|184674.4|184544.4|20
1722922930000|2024-08-06 05:42:10|184697.7|184567.7|184708.9|184578.9|184708.9|184578.9|184697.7|184567.7|34
1722922940000|2024-08-06 05:42:20|184713.8|184583.8|184726.1|184596.1|184727|184597|184713.1|184583.1|28
1722922950000|2024-08-06 05:42:30|184725.4|184595.4|184722.2|184592.2|184726.9|184596.9|184721.3|184591.3|23
1722922960000|2024-08-06 05:42:40|184721.5|184591.5|184704.6|184574.6|184722.1|184592.1|184704.4|184574.4|13
1722922970000|2024-08-06 05:42:50|184705.3|184575.3|184714.9|184584.9|184714.9|184584.9|184705.3|184575.3|9
1722922980000|2024-08-06 05:43:00|184714.3|184584.3|184710.4|184580.4|184714.4|184584.4|184705.2|184575.2|10
1722922990000|2024-08-06 05:43:10|184708.2|184578.2|184710.1|184580.1|184710.5|184580.5|184705.1|184575.1|8
1722923000000|2024-08-06 05:43:20|184708.3|184578.3|184704.2|184574.2|184708.3|184578.3|184704.2|184574.2|4
1722923010000|2024-08-06 05:43:30|184703.9|184573.9|184698|184568|184707.4|184577.4|184697.5|184567.5|9
1722923020000|2024-08-06 05:43:40|184698.3|184568.3|184614.9|184484.9|184698.3|184568.3|184594.1|184464.1|23
1722923030000|2024-08-06 05:43:50|184615.3|184485.3|184603.2|184473.2|184615.8|184485.8|184603.2|184473.2|15
1722923040000|2024-08-06 05:44:00|184611.2|184481.2|184599.6|184469.6|184615.6|184485.6|184599.6|184469.6|19
1722923050000|2024-08-06 05:44:10|184596.5|184466.5|184611.1|184481.1|184611.6|184481.6|184596.5|184466.5|13
1722923060000|2024-08-06 05:44:20|184613.7|184483.7|184643.1|184513.1|184647.1|184517.1|184613.7|184483.7|14
1722923070000|2024-08-06 05:44:30|184643.5|184513.5|184637.8|184507.8|184643.6|184513.6|184635.8|184505.8|15
1722923080000|2024-08-06 05:44:40|184638.2|184508.2|184651|184521|184651.1|184521.1|184637.7|184507.7|23
1722923090000|2024-08-06 05:44:50|184649.4|184519.4|184645|184515|184660.5|184530.5|184644.4|184514.4|26
1722923100000|2024-08-06 05:45:00|184645.3|184515.3|184613.1|184483.1|184646.5|184516.5|184601.6|184471.6|31
1722923110000|2024-08-06 05:45:10|184613|184483|184631.3|184501.3|184638.2|184508.2|184613|184483|24
1722923120000|2024-08-06 05:45:20|184637.2|184507.2|184628.7|184498.7|184637.2|184507.2|184622.1|184492.1|16
1722923130000|2024-08-06 05:45:30|184628.9|184498.9|184615.8|184485.8|184629.5|184499.5|184610.5|184480.5|21
1722923140000|2024-08-06 05:45:40|184630.6|184500.6|184639.8|184509.8|184642|184512|184630.6|184500.6|17
1722923150000|2024-08-06 05:45:50|184639.4|184509.4|184640.3|184510.3|184647.4|184517.4|184638.2|184508.2|21
1722923160000|2024-08-06 05:46:00|184640.4|184510.4|184649.8|184519.8|184652.4|184522.4|184640.2|184510.2|28
1722923170000|2024-08-06 05:46:10|184648.9|184518.9|184644.3|184514.3|184649.7|184519.7|184641.7|184511.7|26
1722923180000|2024-08-06 05:46:20|184643.7|184513.7|184649.2|184519.2|184653.2|184523.2|184643.7|184513.7|25
1722923190000|2024-08-06 05:46:30|184648.6|184518.6|184647.7|184517.7|184650.2|184520.2|184644.6|184514.6|25
1722923200000|2024-08-06 05:46:40|184648.9|184518.9|184652.7|184522.7|184653.4|184523.4|184642.5|184512.5|23
1722923210000|2024-08-06 05:46:50|184653.1|184523.1|184678.6|184548.6|184678.6|184548.6|184649.5|184519.5|20
1722923220000|2024-08-06 05:47:00|184678.7|184548.7|184687.1|184557.1|184687.5|184557.5|184675.7|184545.7|12
1722923230000|2024-08-06 05:47:10|184687.5|184557.5|184686.5|184556.5|184687.5|184557.5|184684.4|184554.4|5
1722923240000|2024-08-06 05:47:20|184687.5|184557.5|184686.2|184556.2|184688.9|184558.9|184686.2|184556.2|5
1722923250000|2024-08-06 05:47:30|184687|184557|184677.5|184547.5|184687|184557|184677.5|184547.5|2
1722923260000|2024-08-06 05:47:40|184678|184548|184689.5|184559.5|184694.1|184564.1|184677.7|184547.7|11
1722923270000|2024-08-06 05:47:50|184691.6|184561.6|184688|184558|184694.9|184564.9|184688|184558|8
1722923280000|2024-08-06 05:48:00|184691.1|184561.1|184704.5|184574.5|184705.5|184575.5|184691.1|184561.1|17
1722923290000|2024-08-06 05:48:10|184703.8|184573.8|184688.4|184558.4|184703.8|184573.8|184684.2|184554.2|13
1722923310000|2024-08-06 05:48:30|184688.3|184558.3|184685.7|184555.7|184690|184560|184685.5|184555.5|11
1722923320000|2024-08-06 05:48:40|184687.6|184557.6|184689.3|184559.3|184690.3|184560.3|184685.4|184555.4|7
1722923330000|2024-08-06 05:48:50|184686.6|184556.6|184705.7|184575.7|184707.4|184577.4|184686.6|184556.6|10
1722923340000|2024-08-06 05:49:00|184710.3|184580.3|184709.1|184579.1|184719.3|184589.3|184704.9|184574.9|30
1722923350000|2024-08-06 05:49:10|184709.9|184579.9|184712.3|184582.3|184719|184589|184702|184572|32
1722923360000|2024-08-06 05:49:20|184710.4|184580.4|184721.3|184591.3|184731.3|184601.3|184708.1|184578.1|26
1722923370000|2024-08-06 05:49:30|184712.2|184582.2|184707.1|184577.1|184735.3|184605.3|184704.8|184574.8|29
1722923380000|2024-08-06 05:49:40|184708|184578|184734.7|184604.7|184734.7|184604.7|184707.3|184577.3|29
1722923390000|2024-08-06 05:49:50|184735.1|184605.1|184704.2|184574.2|184735.1|184605.1|184704.1|184574.1|18
1722923400000|2024-08-06 05:50:00|184710.8|184580.8|184704.1|184574.1|184716.3|184586.3|184701.2|184571.2|21
1722923410000|2024-08-06 05:50:10|184704.7|184574.7|184736.3|184606.3|184738.7|184608.7|184697.6|184567.6|24
1722923420000|2024-08-06 05:50:20|184736.6|184606.6|184738.3|184608.3|184739.7|184609.7|184720.1|184590.1|24
1722923430000|2024-08-06 05:50:30|184736.3|184606.3|184733.3|184603.3|184740.2|184610.2|184721.9|184591.9|30
1722923440000|2024-08-06 05:50:40|184736.1|184606.1|184689.1|184559.1|184736.1|184606.1|184679.9|184549.9|22
1722923450000|2024-08-06 05:50:50|184695.3|184565.3|184642.8|184512.8|184695.3|184565.3|184641.6|184511.6|15
1722923460000|2024-08-06 05:51:00|184650.3|184520.3|184655.7|184525.7|184658.3|184528.3|184650.3|184520.3|8
1722923470000|2024-08-06 05:51:10|184657|184527|184659.6|184529.6|184669.3|184539.3|184656.4|184526.4|21
1722923480000|2024-08-06 05:51:20|184662.7|184532.7|184668.1|184538.1|184668.5|184538.5|184660|184530|21
1722923490000|2024-08-06 05:51:30|184668.3|184538.3|184669.2|184539.2|184676.5|184546.5|184658.8|184528.8|27
1722923500000|2024-08-06 05:51:40|184668.4|184538.4|184656.9|184526.9|184674.3|184544.3|184655|184525|20
1722923510000|2024-08-06 05:51:50|184656.1|184526.1|184657.5|184527.5|184658.1|184528.1|184654.1|184524.1|11
1722923520000|2024-08-06 05:52:00|184657.6|184527.6|184655.7|184525.7|184657.6|184527.6|184655.1|184525.1|7
1722923530000|2024-08-06 05:52:10|184654.9|184524.9|184657|184527|184657.9|184527.9|184652.1|184522.1|11
1722923540000|2024-08-06 05:52:20|184657.6|184527.6|184657.2|184527.2|184678.9|184548.9|184653.1|184523.1|18
1722923550000|2024-08-06 05:52:30|184656.3|184526.3|184653.2|184523.2|184657|184527|184651.9|184521.9|8
1722923560000|2024-08-06 05:52:40|184653.9|184523.9|184653.9|184523.9|184653.9|184523.9|184653.9|184523.9|1
1722923570000|2024-08-06 05:52:50|184653.8|184523.8|184653.8|184523.8|184653.8|184523.8|184653.8|184523.8|1
1722923580000|2024-08-06 05:53:00|184653.5|184523.5|184663.5|184533.5|184672.5|184542.5|184653.2|184523.2|14
1722923590000|2024-08-06 05:53:10|184669.7|184539.7|184671.7|184541.7|184674.4|184544.4|184660.2|184530.2|21
1722923600000|2024-08-06 05:53:20|184665.4|184535.4|184669.2|184539.2|184674.9|184544.9|184661.1|184531.1|24
1722923610000|2024-08-06 05:53:30|184664.6|184534.6|184662.3|184532.3|184679.5|184549.5|184661.3|184531.3|26
1722923620000|2024-08-06 05:53:40|184659.7|184529.7|184666.5|184536.5|184666.5|184536.5|184655.5|184525.5|13
1722923630000|2024-08-06 05:53:50|184662.9|184532.9|184671.1|184541.1|184677.6|184547.6|184660.5|184530.5|27
1722923640000|2024-08-06 05:54:00|184672|184542|184685.9|184555.9|184687.6|184557.6|184670.3|184540.3|28
1722923650000|2024-08-06 05:54:10|184673.5|184543.5|184715.6|184585.6|184715.6|184585.6|184671.9|184541.9|30
1722923660000|2024-08-06 05:54:20|184722.4|184592.4|184751.2|184621.2|184752.5|184622.5|184722.4|184592.4|11
1722923670000|2024-08-06 05:54:30|184751.8|184621.8|184707|184577|184751.8|184621.8|184697.8|184567.8|10
1722923680000|2024-08-06 05:54:40|184697.8|184567.8|184725.8|184595.8|184725.8|184595.8|184697.8|184567.8|4
1722923690000|2024-08-06 05:54:50|184728.2|184598.2|184728|184598|184728.2|184598.2|184728|184598|2
1722923710000|2024-08-06 05:55:10|184730.4|184600.4|184714.1|184584.1|184730.4|184600.4|184706.1|184576.1|7
1722923720000|2024-08-06 05:55:20|184730.2|184600.2|184742.1|184612.1|184742.6|184612.6|184729.7|184599.7|8
1722923730000|2024-08-06 05:55:30|184743.4|184613.4|184751.2|184621.2|184754.4|184624.4|184743.4|184613.4|7
1722923740000|2024-08-06 05:55:40|184750|184620|184747.1|184617.1|184753.1|184623.1|184747.1|184617.1|10
1722923750000|2024-08-06 05:55:50|184750.8|184620.8|184748.5|184618.5|184752.2|184622.2|184748.5|184618.5|5
1722923760000|2024-08-06 05:56:00|184750.7|184620.7|184750.9|184620.9|184750.9|184620.9|184750.7|184620.7|2
1722923770000|2024-08-06 05:56:10|184750.4|184620.4|184745.6|184615.6|184750.4|184620.4|184741.3|184611.3|4
1722923780000|2024-08-06 05:56:20|184748.9|184618.9|184798.4|184668.4|184798.4|184668.4|184748.9|184618.9|8
1722923790000|2024-08-06 05:56:30|184798.5|184668.5|184778.6|184648.6|184798.5|184668.5|184778.6|184648.6|4
1722923800000|2024-08-06 05:56:40|184777.8|184647.8|184770.8|184640.8|184777.8|184647.8|184770.7|184640.7|5
1722923810000|2024-08-06 05:56:50|184769.8|184639.8|184704.5|184574.5|184769.8|184639.8|184704.5|184574.5|10
1722923820000|2024-08-06 05:57:00|184705.7|184575.7|184707.5|184577.5|184709.7|184579.7|184705.7|184575.7|5
1722923830000|2024-08-06 05:57:10|184709.7|184579.7|184713.7|184583.7|184716.8|184586.8|184709.7|184579.7|8
1722923840000|2024-08-06 05:57:20|184716.1|184586.1|184724.3|184594.3|184731|184601|184716.1|184586.1|11
1722923850000|2024-08-06 05:57:30|184727.4|184597.4|184717.7|184587.7|184727.4|184597.4|184717.7|184587.7|7
1722923860000|2024-08-06 05:57:40|184717.2|184587.2|184718.3|184588.3|184719.7|184589.7|184717.2|184587.2|4
1722923870000|2024-08-06 05:57:50|184720.5|184590.5|184713.7|184583.7|184720.5|184590.5|184712.7|184582.7|6
1722923880000|2024-08-06 05:58:00|184708.3|184578.3|184706.3|184576.3|184708.8|184578.8|184706.2|184576.2|7
1722923890000|2024-08-06 05:58:10|184706.5|184576.5|184706.5|184576.5|184706.5|184576.5|184706.5|184576.5|1
1722923910000|2024-08-06 05:58:30|184706.8|184576.8|184677.9|184587.9|184706.8|184587.9|184677.9|184576.8|2
1722923920000|2024-08-06 05:58:40|184681.7|184591.7|184683.1|184593.1|184688.5|184598.5|184681.7|184591.7|4
1722923930000|2024-08-06 05:58:50|184680|184590|184715.1|184585.1|184716.5|184590|184680|184582.3|5
1722923940000|2024-08-06 05:59:00|184717.4|184587.4|184724.1|184594.1|184724.4|184594.4|184716.8|184586.8|9
1722923950000|2024-08-06 05:59:10|184726.8|184596.8|184723.2|184593.2|184726.8|184596.8|184723.2|184593.2|5
1722923960000|2024-08-06 05:59:20|184723|184593|184725.6|184595.6|184728.3|184598.3|184722|184592|7
1722923970000|2024-08-06 05:59:30|184724.8|184594.8|184709|184579|184732.5|184602.5|184709|184579|15
1722923980000|2024-08-06 05:59:40|184711.2|184581.2|184705.1|184575.1|184711.2|184581.2|184705.1|184575.1|15
1722923990000|2024-08-06 05:59:50|184704.2|184574.2|184704.5|184574.5|184709.5|184579.5|184700.3|184570.3|21
1722924000000|2024-08-06 06:00:00|184689|184559|184665.4|184535.4|184689|184565.4|184646.9|184526.1|34
1722924010000|2024-08-06 06:00:10|184665.9|184535.9|184662.1|184532.1|184666.5|184536.5|184659.3|184529.3|16
1722924020000|2024-08-06 06:00:20|184665.2|184535.2|184669|184539|184684.3|184554.3|184658.8|184528.8|23
1722924030000|2024-08-06 06:00:30|184673.6|184543.6|184663|184533|184673.6|184564|184654|184531.5|10
1722924040000|2024-08-06 06:00:40|184642.3|184552.3|184614.9|184484.9|184663|184552.3|184600.4|184484.9|31
1722924050000|2024-08-06 06:00:50|184613.5|184483.5|184617.7|184487.7|184635|184505|184611.9|184481.9|32
1722924060000|2024-08-06 06:01:00|184618|184488|184646.2|184516.2|184651.9|184521.9|184612.7|184482.7|36
1722924070000|2024-08-06 06:01:10|184647.2|184517.2|184628.3|184498.3|184655.1|184525.1|184628.3|184498.3|24
1722924080000|2024-08-06 06:01:20|184631.3|184501.3|184622.9|184492.9|184631.3|184501.3|184613.8|184483.8|27
1722924090000|2024-08-06 06:01:30|184622.4|184492.4|184621.6|184491.6|184630.2|184500.2|184620.7|184490.7|28
1722924100000|2024-08-06 06:01:40|184618.7|184488.7|184622.9|184492.9|184624.6|184494.6|184618.7|184488.7|12
1722924110000|2024-08-06 06:01:50|184622.7|184492.7|184627.1|184497.1|184629.6|184499.6|184619.9|184489.9|18
1722924120000|2024-08-06 06:02:00|184623.7|184493.7|184594|184464|184623.7|184493.7|184588.9|184458.9|31
1722924130000|2024-08-06 06:02:10|184593.7|184463.7|184588.9|184458.9|184593.7|184463.7|184588.6|184458.6|14
1722924140000|2024-08-06 06:02:20|184588.8|184458.8|184589.5|184499.5|184594.2|184504.2|184511.9|184421.9|30
1722924150000|2024-08-06 06:02:30|184590|184500|184592.8|184502.8|184597.8|184507.8|184576.5|184486.5|26
1722924160000|2024-08-06 06:02:40|184593|184503|184573.4|184483.4|184594.9|184504.9|184573.4|184483.4|22
1722924170000|2024-08-06 06:02:50|184573.5|184483.5|184581.1|184491.1|184584.9|184494.9|184573.5|184483.5|15
1722924180000|2024-08-06 06:03:00|184583.3|184493.3|184600.5|184510.5|184609.7|184519.7|184583.3|184493.3|19
1722924190000|2024-08-06 06:03:10|184599.6|184509.6|184582.7|184492.7|184601|184511|184581.2|184491.2|24
1722924200000|2024-08-06 06:03:20|184582.8|184492.8|184584|184494|184585.4|184495.4|184577.8|184487.8|16
1722924210000|2024-08-06 06:03:30|184584.1|184494.1|184627.6|184537.6|184646.1|184556.1|184579.6|184489.6|29
1722924220000|2024-08-06 06:03:40|184685.2|184595.2|184689.9|184599.9|184693.5|184603.5|184679.3|184589.3|28
1722924230000|2024-08-06 06:03:50|184687.2|184597.2|184682.2|184592.2|184687.2|184597.2|184672.7|184582.7|25
1722924240000|2024-08-06 06:04:00|184682.1|184592.1|184683.9|184593.9|184687|184597|184671.3|184581.3|20
1722924250000|2024-08-06 06:04:10|184683.7|184593.7|184684.8|184594.8|184686.4|184596.4|184671.4|184581.4|26
1722924260000|2024-08-06 06:04:20|184682.4|184592.4|184688|184598|184696.6|184606.6|184682.4|184592.4|33
1722924270000|2024-08-06 06:04:30|184688.1|184598.1|184588.6|184498.6|184711.2|184621.2|184588.6|184498.6|32
1722924280000|2024-08-06 06:04:40|184595.1|184505.1|184587.2|184497.2|184600.2|184510.2|184576|184486|29
1722924290000|2024-08-06 06:04:50|184588.3|184498.3|184581.7|184491.7|184588.3|184498.3|184573.2|184483.2|26
1722924300000|2024-08-06 06:05:00|184574.5|184484.5|184573.4|184483.4|184584|184494|184567.7|184477.7|31
1722924310000|2024-08-06 06:05:10|184593.6|184503.6|184687.8|184597.8|184692.8|184602.8|184579|184489|29
1722924320000|2024-08-06 06:05:20|184685.9|184595.9|184688.7|184598.7|184690.6|184600.6|184679.4|184589.4|24
1722924330000|2024-08-06 06:05:30|184688.5|184598.5|184686.5|184596.5|184691.8|184601.8|184678.6|184588.6|25
1722924340000|2024-08-06 06:05:40|184682.7|184592.7|184655.7|184565.7|184682.7|184592.7|184638|184548|33
1722924350000|2024-08-06 06:05:50|184650.2|184560.2|184664.3|184574.3|184671.2|184581.2|184640.6|184550.6|36
1722924360000|2024-08-06 06:06:00|184666.8|184576.8|184681.8|184551.8|184681.8|184576.8|184648.1|184531.9|29
1722924370000|2024-08-06 06:06:10|184684|184554|184657|184567|184685|184586.4|184653.3|184549.5|20
1722924380000|2024-08-06 06:06:20|184653.3|184563.3|184610.8|184480.8|184654.5|184564.5|184604.3|184478.8|25
1722924390000|2024-08-06 06:06:30|184608.7|184478.7|184605.5|184475.5|184610.2|184480.2|184602.5|184472.5|29
1722924400000|2024-08-06 06:06:40|184608.8|184478.8|184656.8|184566.8|184656.8|184566.8|184608.8|184478.8|32
1722924410000|2024-08-06 06:06:50|184678.8|184588.8|184668.4|184578.4|184679.2|184589.2|184654.6|184564.6|32
1722924420000|2024-08-06 06:07:00|184664.6|184574.6|184656.3|184566.3|184665.2|184575.2|184654|184564|32
1722924430000|2024-08-06 06:07:10|184655.7|184565.7|184632.6|184542.6|184656.7|184566.7|184626.9|184497.5|31
1722924440000|2024-08-06 06:07:20|184624.4|184534.4|184640.5|184550.5|184684.9|184594.9|184624.4|184534.4|27
1722924450000|2024-08-06 06:07:30|184641.9|184551.9|184653|184563|184654.3|184564.3|184629.2|184539.2|23
1722924460000|2024-08-06 06:07:40|184653.9|184563.9|184654|184564|184659.2|184569.2|184642.6|184552.6|23
1722924470000|2024-08-06 06:07:50|184652.8|184562.8|184626.6|184536.6|184654|184564|184626.6|184536.6|24
1722924480000|2024-08-06 06:08:00|184632.3|184542.3|184634.8|184544.8|184645.5|184555.5|184624.5|184534.5|18
1722924490000|2024-08-06 06:08:10|184625.8|184535.8|184577.8|184487.8|184626.6|184536.6|184577.8|184487.8|25
1722924500000|2024-08-06 06:08:20|184580.9|184490.9|184580.7|184490.7|184596.8|184506.8|184575.8|184485.8|20
1722924510000|2024-08-06 06:08:30|184582.4|184492.4|184571|184481|184582.4|184492.4|184571|184481|12
1722924520000|2024-08-06 06:08:40|184578.1|184488.1|184572.5|184482.5|184578.1|184488.1|184572.2|184482.2|8
1722924530000|2024-08-06 06:08:50|184574.1|184484.1|184577.8|184487.8|184587.1|184497.1|184572.1|184482.1|15
1722924540000|2024-08-06 06:09:00|184575.4|184485.4|184592.1|184502.1|184595|184505|184575.4|184485.4|12
1722924550000|2024-08-06 06:09:10|184589.3|184499.3|184638.1|184548.1|184664.6|184574.6|184589.3|184499.3|22
1722924560000|2024-08-06 06:09:20|184638|184548|184648.5|184558.5|184654.4|184564.4|184636.3|184546.3|23
1722924570000|2024-08-06 06:09:30|184648|184558|184630.4|184540.4|184648|184558|184604.1|184514.1|30
1722924580000|2024-08-06 06:09:40|184631.5|184541.5|184603.6|184513.6|184631.5|184541.5|184603.6|184513.6|17
1722924590000|2024-08-06 06:09:50|184603.1|184513.1|184596.2|184506.2|184603.5|184513.5|184593.1|184503.1|20
1722924600000|2024-08-06 06:10:00|184596.9|184506.9|184641.2|184551.2|184643.9|184553.9|184596.9|184506.9|24
1722924610000|2024-08-06 06:10:10|184639.9|184549.9|184641.7|184551.7|184654.1|184564.1|184636.3|184546.3|25
1722924620000|2024-08-06 06:10:20|184643.7|184553.7|184644.9|184554.9|184654.3|184564.3|184635.5|184545.5|24
1722924630000|2024-08-06 06:10:30|184643|184553|184627.9|184537.9|184644.3|184554.3|184604.8|184514.8|24
1722924640000|2024-08-06 06:10:40|184618.3|184528.3|184666.1|184576.1|184666.8|184576.8|184594.3|184504.3|26
1722924650000|2024-08-06 06:10:50|184656.6|184566.6|184647.6|184557.6|184657.9|184567.9|184637.2|184547.2|18
1722924660000|2024-08-06 06:11:00|184647.7|184557.7|184617.2|184527.2|184647.7|184557.7|184617.2|184527.2|17
1722924670000|2024-08-06 06:11:10|184608.1|184518.1|184587.9|184497.9|184613.9|184523.9|184587.9|184497.9|18
1722924680000|2024-08-06 06:11:20|184586.3|184496.3|184580.9|184490.9|184586.3|184496.3|184580.9|184490.9|8
1722924690000|2024-08-06 06:11:30|184580.2|184490.2|184577.2|184487.2|184580.2|184490.2|184565.1|184475.1|29
1722924700000|2024-08-06 06:11:40|184575.1|184485.1|184575.2|184485.2|184579.1|184489.1|184570.2|184480.2|22
1722924710000|2024-08-06 06:11:50|184576.4|184486.4|184584|184494|184584|184494|184572.2|184482.2|18
1722924720000|2024-08-06 06:12:00|184580.9|184490.9|184634.1|184544.1|184642.8|184552.8|184580.9|184490.9|24
1722924730000|2024-08-06 06:12:10|184631.8|184541.8|184656.9|184566.9|184678.5|184588.5|184631.8|184541.8|22
1722924740000|2024-08-06 06:12:20|184657.4|184567.4|184676.5|184586.5|184682.6|184592.6|184648.1|184558.1|28
1722924750000|2024-08-06 06:12:30|184673.6|184583.6|184649.2|184559.2|184673.6|184583.6|184647.9|184557.9|16
1722924760000|2024-08-06 06:12:40|184650.1|184560.1|184643|184553|184650.1|184560.1|184640.7|184550.7|11
1722924770000|2024-08-06 06:12:50|184645.3|184555.3|184656.2|184566.2|184669.1|184579.1|184644.2|184554.2|19
1722924780000|2024-08-06 06:13:00|184657.1|184567.1|184638.2|184548.2|184662|184572|184632.1|184542.1|25
1722924790000|2024-08-06 06:13:10|184639.5|184549.5|184661|184571|184661|184571|184632.9|184542.9|12
1722924800000|2024-08-06 06:13:20|184657|184567|184645.1|184555.1|184657.2|184567.2|184643.8|184553.8|27
1722924810000|2024-08-06 06:13:30|184646|184556|184656.1|184566.1|184665.1|184575.1|184643.7|184553.7|24
1722924820000|2024-08-06 06:13:40|184653.7|184563.7|184644|184554|184656.4|184566.4|184644|184554|20
1722924830000|2024-08-06 06:13:50|184648.1|184558.1|184635.4|184545.4|184648.1|184558.1|184635.4|184545.4|14
1722924840000|2024-08-06 06:14:00|184634.9|184544.9|184593.7|184503.7|184635.3|184545.3|184587.9|184497.9|17
1722924850000|2024-08-06 06:14:10|184594|184504|184590.3|184500.3|184594|184504|184576.1|184486.1|18
1722924860000|2024-08-06 06:14:20|184580.3|184490.3|184603.7|184513.7|184607|184517|184580.3|184490.3|19
1722924870000|2024-08-06 06:14:30|184608.2|184518.2|184610.7|184520.7|184618.7|184528.7|184607.3|184517.3|19
1722924880000|2024-08-06 06:14:40|184611.5|184521.5|184674.9|184584.9|184687.9|184596|184608.8|184518.8|30
1722924890000|2024-08-06 06:14:50|184674.4|184584.4|184665.7|184575.7|184689.2|184599.2|184660.3|184570.3|14
1722924900000|2024-08-06 06:15:00|184662|184572|184709.4|184619.4|184726.7|184636.7|184662|184572|27
1722924910000|2024-08-06 06:15:10|184708.3|184618.3|184729.4|184639.4|184739.4|184649.4|184691.3|184601.3|23
1722924920000|2024-08-06 06:15:20|184731.9|184641.9|184725.6|184635.6|184732.3|184642.3|184725.5|184635.5|17
1722924930000|2024-08-06 06:15:30|184726.1|184636.1|184735.5|184645.5|184765.7|184650.1|184725.9|184621.8|25
1722924940000|2024-08-06 06:15:40|184739.6|184649.6|184734.4|184644.4|184760.9|184650.3|184733.1|184625.7|20
1722924950000|2024-08-06 06:15:50|184735.7|184645.7|184712.9|184622.9|184740.2|184650.2|184709.9|184619.9|24
1722924960000|2024-08-06 06:16:00|184716.7|184626.7|184692.4|184602.4|184716.7|184626.7|184673.9|184583.9|22
1722924970000|2024-08-06 06:16:10|184691.7|184601.7|184710.1|184620.1|184720.2|184630.2|184691.7|184601.7|27
1722924980000|2024-08-06 06:16:20|184710.8|184620.8|184711|184621|184715.1|184625.1|184704.7|184614.7|32
1722924990000|2024-08-06 06:16:30|184711.1|184621.1|184671.4|184581.4|184712.1|184622.1|184671.4|184581.4|24
1722925000000|2024-08-06 06:16:40|184674.5|184584.5|184684.1|184594.1|184694.3|184604.3|184664|184574|22
1722925010000|2024-08-06 06:16:50|184695.6|184605.6|184710.1|184620.1|184710.1|184620.1|184690.3|184600.3|20
1722925020000|2024-08-06 06:17:00|184709.8|184619.8|184726.4|184636.4|184726.4|184636.4|184709|184619|22
1722925030000|2024-08-06 06:17:10|184729.1|184639.1|184739.9|184649.9|184750.6|184660.6|184723.6|184633.6|27
1722925040000|2024-08-06 06:17:20|184731.1|184641.1|184729.5|184639.5|184736.7|184646.7|184723.8|184633.8|21
1722925050000|2024-08-06 06:17:30|184725.1|184635.1|184708.7|184618.7|184732.5|184642.5|184706.7|184616.7|19
1722925060000|2024-08-06 06:17:40|184715.5|184625.5|184690.6|184600.6|184715.5|184625.5|184688.3|184598.3|18
1722925070000|2024-08-06 06:17:50|184695.2|184605.2|184699.4|184609.4|184700|184610|184688.8|184598.8|20
1722925080000|2024-08-06 06:18:00|184702.1|184612.1|184720.2|184630.2|184720.7|184630.7|184702.1|184612.1|22
1722925090000|2024-08-06 06:18:10|184730.7|184640.7|184729.5|184599.5|184742.5|184640.7|184725.5|184595.5|22
1722925100000|2024-08-06 06:18:20|184728.7|184598.7|184732.6|184602.6|184735.2|184605.2|184728.5|184598.5|17
1722925110000|2024-08-06 06:18:30|184733.2|184603.2|184752|184622|184758.5|184628.5|184731|184601|15
1722925120000|2024-08-06 06:18:40|184752.1|184622.1|184770.2|184640.2|184770.2|184671.8|184750|184622.1|21
1722925130000|2024-08-06 06:18:50|184771.3|184641.3|184743.7|184653.7|184786.1|184661.8|184743.7|184618.9|20
1722925140000|2024-08-06 06:19:00|184745.2|184655.2|184767.6|184637.6|184767.6|184655.2|184733.9|184623.6|23
1722925150000|2024-08-06 06:19:10|184785.6|184655.6|184799.3|184669.3|184800.5|184670.5|184784.7|184654.7|18
1722925160000|2024-08-06 06:19:20|184800.3|184670.3|184781.6|184691.6|184806|184696.8|184781.1|184669.4|27
1722925170000|2024-08-06 06:19:30|184781.4|184691.4|184882.5|184792.5|184887.2|184797.2|184779.8|184689.8|15
1722925180000|2024-08-06 06:19:40|184883|184793|184885|184795|184898|184808|184874.5|184784.5|31
1722925190000|2024-08-06 06:19:50|184884.9|184794.9|184883.4|184793.4|184888.2|184798.2|184876.4|184786.4|17
1722925200000|2024-08-06 06:20:00|184882.3|184792.3|184863|184773|184883.4|184793.4|184857.8|184767.8|22
1722925210000|2024-08-06 06:20:10|184862.3|184772.3|184848.4|184758.4|184867.8|184777.8|184828.4|184738.4|28
1722925220000|2024-08-06 06:20:20|184848.5|184758.5|184763.9|184673.9|184848.5|184758.5|184763.9|184673.9|21
1722925230000|2024-08-06 06:20:30|184759.6|184669.6|184754.4|184664.4|184766.9|184676.9|184728.9|184638.9|25
1722925240000|2024-08-06 06:20:40|184747.6|184657.6|184727.9|184637.9|184755.7|184665.7|184727.5|184637.5|28
1722925250000|2024-08-06 06:20:50|184726.3|184636.3|184748.9|184658.9|184756.5|184666.5|184723.6|184633.6|21
1722925260000|2024-08-06 06:21:00|184746.2|184656.2|184730.6|184640.6|184746.8|184656.8|184724.3|184634.3|19
1722925270000|2024-08-06 06:21:10|184725.9|184635.9|184738|184648|184747.6|184657.6|184725.9|184635.9|20
1722925280000|2024-08-06 06:21:20|184742.4|184652.4|184748.3|184658.3|184754.3|184664.3|184731.2|184641.2|24
1722925290000|2024-08-06 06:21:30|184744.5|184654.5|184736.5|184646.5|184770.8|184680.8|184735.7|184645.7|30
1722925300000|2024-08-06 06:21:40|184736.8|184646.8|184751.2|184661.2|184756.7|184666.7|184736.8|184646.8|30
1722925310000|2024-08-06 06:21:50|184753.6|184663.6|184755.1|184665.1|184763.3|184673.3|184752.9|184662.9|21
1722925320000|2024-08-06 06:22:00|184761.8|184671.8|184755.8|184665.8|184764.2|184674.2|184747.5|184657.5|20
1722925330000|2024-08-06 06:22:10|184757.1|184667.1|184701.9|184611.9|184757.1|184667.1|184700.2|184610.2|33
1722925340000|2024-08-06 06:22:20|184702.3|184612.3|184689.9|184599.9|184705.3|184615.3|184688.5|184598.5|18
1722925350000|2024-08-06 06:22:30|184689.1|184599.1|184673.4|184583.4|184699.8|184609.8|184673.4|184583.4|25
1722925360000|2024-08-06 06:22:40|184671.4|184581.4|184694.4|184604.4|184698.3|184608.3|184671.4|184581.4|25
1722925370000|2024-08-06 06:22:50|184694|184604|184711.3|184621.3|184713.3|184623.3|184694|184604|19
1722925380000|2024-08-06 06:23:00|184711.5|184621.5|184695|184605|184718.7|184628.7|184693.7|184603.7|25
1722925390000|2024-08-06 06:23:10|184695.3|184605.3|184695.7|184605.7|184700.6|184610.6|184690.6|184600.6|23
1722925400000|2024-08-06 06:23:20|184695.8|184605.8|184685.7|184595.7|184696|184606|184685.7|184595.7|15
1722925410000|2024-08-06 06:23:30|184686.3|184596.3|184688.7|184598.7|184706.5|184616.5|184686.3|184596.3|29
1722925420000|2024-08-06 06:23:40|184693.1|184603.1|184675.4|184585.4|184698.3|184608.3|184675.4|184585.4|15
1722925430000|2024-08-06 06:23:50|184677.2|184587.2|184666.2|184576.2|184677.2|184587.2|184659.2|184569.2|22
1722925440000|2024-08-06 06:24:00|184666.3|184576.3|184615.3|184525.3|184666.3|184576.3|184614|184524|29
1722925450000|2024-08-06 06:24:10|184612.8|184522.8|184661|184571|184663.4|184573.4|184612.8|184522.8|28
1722925460000|2024-08-06 06:24:20|184663.8|184573.8|184636.7|184546.7|184664.5|184574.5|184628.3|184538.3|12
1722925470000|2024-08-06 06:24:30|184643|184553|184622.7|184532.7|184646.9|184556.9|184621.8|184531.8|21
1722925480000|2024-08-06 06:24:40|184624.4|184534.4|184633.6|184543.6|184636.3|184546.3|184624.4|184534.4|20
1722925490000|2024-08-06 06:24:50|184632.4|184542.4|184610.6|184520.6|184632.4|184542.4|184608|184518|19
1722925500000|2024-08-06 06:25:00|184605.7|184515.7|184577|184487|184622.7|184532.7|184577|184487|27
1722925510000|2024-08-06 06:25:10|184577.9|184487.9|184576.4|184486.4|184578|184488|184576.4|184486.4|5
1722925520000|2024-08-06 06:25:20|184577.2|184487.2|184574.2|184484.2|184583.9|184493.9|184573.5|184483.5|22
1722925530000|2024-08-06 06:25:30|184577.2|184487.2|184571.7|184481.7|184578.6|184488.6|184571.7|184481.7|15
1722925540000|2024-08-06 06:25:40|184571|184481|184569.7|184479.7|184573.1|184483.1|184569.7|184479.7|5
1722925550000|2024-08-06 06:25:50|184570.4|184480.4|184570|184480|184576.4|184486.4|184568.4|184478.4|8
1722925560000|2024-08-06 06:26:00|184571.1|184481.1|184566.7|184476.7|184578.7|184488.7|184566.2|184476.2|18
1722925570000|2024-08-06 06:26:10|184571.4|184481.4|184570.5|184480.5|184573.2|184483.2|184570.1|184480.1|16
1722925580000|2024-08-06 06:26:20|184570.8|184480.8|184584.5|184494.5|184589.9|184499.9|184570.8|184480.8|25
1722925590000|2024-08-06 06:26:30|184582.3|184492.3|184578.1|184488.1|184582.3|184492.3|184566.4|184476.4|19
1722925600000|2024-08-06 06:26:40|184576.4|184486.4|184576|184486|184577|184487|184561.5|184471.5|14
1722925610000|2024-08-06 06:26:50|184575.4|184485.4|184574.4|184484.4|184584.6|184494.6|184567|184477|23
1722925620000|2024-08-06 06:27:00|184576.3|184486.3|184659.8|184529.8|184662.4|184532.4|184572.3|184482.3|29
1722925630000|2024-08-06 06:27:10|184656.7|184526.7|184655.3|184525.3|184657.7|184527.7|184655|184525|9
1722925640000|2024-08-06 06:27:20|184655.5|184525.5|184654.9|184524.9|184655.5|184525.5|184653.5|184523.5|6
1722925650000|2024-08-06 06:27:30|184656.1|184526.1|184656.8|184526.8|184656.8|184526.8|184656.1|184526.1|3
1722925660000|2024-08-06 06:27:40|184656.4|184526.4|184626.3|184536.3|184658.7|184538.5|184622.7|184526.4|9
1722925670000|2024-08-06 06:27:50|184626.5|184536.5|184626.6|184536.6|184626.8|184536.8|184626|184536|5
1722925680000|2024-08-06 06:28:00|184626.8|184536.8|184615.9|184525.9|184650.5|184545.2|184615.9|184507.7|24
1722925690000|2024-08-06 06:28:10|184613.8|184523.8|184619.1|184529.1|184640.3|184535|184610.9|184506.5|26
1722925700000|2024-08-06 06:28:20|184618|184528|184639.1|184509.1|184643.9|184533.6|184610.2|184500.7|28
1722925710000|2024-08-06 06:28:30|184643.1|184513.1|184631|184501|184648.3|184518.3|184631|184501|36
1722925720000|2024-08-06 06:28:40|184634.5|184504.5|184634.2|184504.2|184649|184531.3|184618.6|184488.6|37
1722925730000|2024-08-06 06:28:50|184638.2|184508.2|184648.4|184518.4|184651.8|184537.2|184616.4|184497|38
1722925740000|2024-08-06 06:29:00|184633.2|184543.2|184658|184528|184658|184543.2|184620.8|184503.5|35
1722925750000|2024-08-06 06:29:10|184652.8|184522.8|184621.5|184531.5|184660.5|184553.1|184604.1|184504.7|31
1722925760000|2024-08-06 06:29:20|184607.2|184517.2|184624.7|184534.7|184648.1|184537|184607.2|184497.2|30
1722925770000|2024-08-06 06:29:30|184624.8|184534.8|184635.1|184545.1|184647.2|184545.1|184613.7|184501.1|34
1722925780000|2024-08-06 06:29:40|184652.6|184522.6|184615.1|184525.1|184652.6|184534.7|184604.1|184497.5|33
1722925790000|2024-08-06 06:29:50|184607.1|184517.1|184640|184510|184643.9|184532.9|184587.9|184497.9|38
1722925800000|2024-08-06 06:30:00|184644.8|184514.8|184658.3|184528.3|184658.3|184533.2|184600.4|184499.4|38
1722925810000|2024-08-06 06:30:10|184651.7|184521.7|184615.9|184525.9|184651.7|184539.5|184612.2|184498|39
1722925820000|2024-08-06 06:30:20|184615.8|184525.8|184602|184512|184649.2|184544.3|184602|184501.5|39
1722925830000|2024-08-06 06:30:30|184612.8|184522.8|184627.3|184537.3|184658.5|184548|184610|184503.8|37
1722925840000|2024-08-06 06:30:40|184626.8|184536.8|184674.4|184584.4|184684.6|184594.6|184618.6|184528.6|35
1722925850000|2024-08-06 06:30:50|184672.6|184582.6|184667.5|184577.5|184672.8|184582.8|184666.7|184576.7|14
1722925860000|2024-08-06 06:31:00|184667.8|184577.8|184660.4|184570.4|184678.8|184588.8|184660.4|184570.4|16
1722925870000|2024-08-06 06:31:10|184657.6|184567.6|184642.5|184552.5|184657.6|184567.6|184641.8|184551.8|21
1722925880000|2024-08-06 06:31:20|184642.3|184552.3|184675.2|184585.2|184682.2|184592.2|184642.3|184552.3|20
1722925890000|2024-08-06 06:31:30|184671.2|184581.2|184675.2|184585.2|184679.6|184589.6|184662.2|184572.2|22
1722925900000|2024-08-06 06:31:40|184673.6|184583.6|184652.3|184562.3|184676.8|184586.8|184652.3|184562.3|24
1722925910000|2024-08-06 06:31:50|184645.2|184555.2|184649.4|184559.4|184660.1|184570.1|184631.8|184541.8|37
1722925920000|2024-08-06 06:32:00|184654.9|184564.9|184672|184582|184693.3|184603.3|184654.9|184564.9|16
1722925930000|2024-08-06 06:32:10|184670.2|184580.2|184672.1|184582.1|184672.1|184582.1|184649.3|184559.3|21
1722925940000|2024-08-06 06:32:20|184675.8|184585.8|184670.7|184580.7|184677.7|184587.7|184663.2|184573.2|18
1722925950000|2024-08-06 06:32:30|184673.6|184583.6|184665.3|184575.3|184676|184586|184665.1|184575.1|19
1722925960000|2024-08-06 06:32:40|184663.3|184573.3|184673.3|184583.3|184677.6|184587.6|184663.1|184573.1|16
1722925970000|2024-08-06 06:32:50|184673.1|184583.1|184671.8|184581.8|184676.7|184586.7|184663.7|184573.7|23
1722925980000|2024-08-06 06:33:00|184673.2|184583.2|184674.4|184584.4|184677.5|184587.5|184665.6|184575.6|25
1722925990000|2024-08-06 06:33:10|184676|184586|184669.8|184579.8|184676|184586|184665|184575|15
1722926000000|2024-08-06 06:33:20|184669.5|184579.5|184663|184573|184676.3|184586.3|184662.6|184572.6|24
1722926010000|2024-08-06 06:33:30|184660.6|184570.6|184669.6|184579.6|184674.5|184584.5|184658.3|184568.3|19
1722926020000|2024-08-06 06:33:40|184671|184581|184668.9|184578.9|184675.6|184585.6|184663.5|184573.5|14
1722926030000|2024-08-06 06:33:50|184665.8|184575.8|184701.3|184611.3|184709.9|184619.9|184665.6|184575.6|24
1722926040000|2024-08-06 06:34:00|184707|184617|184701.7|184611.7|184708.1|184618.1|184687.7|184597.7|11
1722926050000|2024-08-06 06:34:10|184702.9|184612.9|184681.9|184591.9|184714.3|184624.3|184679.9|184589.9|26
1722926060000|2024-08-06 06:34:20|184681.6|184591.6|184645.1|184555.1|184681.6|184591.6|184644.6|184554.6|13
1722926070000|2024-08-06 06:34:30|184645.8|184555.8|184605.4|184515.4|184656.9|184566.9|184597.9|184507.9|24
1722926080000|2024-08-06 06:34:40|184605.6|184515.6|184594.1|184504.1|184606.1|184516.1|184587|184497|25
1722926090000|2024-08-06 06:34:50|184591.6|184501.6|184668.5|184578.5|184668.5|184578.5|184584.3|184494.3|19
1722926100000|2024-08-06 06:35:00|184668.6|184578.6|184664|184574|184668.9|184578.9|184655.4|184565.4|19
1722926110000|2024-08-06 06:35:10|184666.6|184576.6|184665.2|184575.2|184667|184577|184661|184571|21
1722926120000|2024-08-06 06:35:20|184665.8|184575.8|184659.6|184569.6|184665.8|184575.8|184656.4|184566.4|24
1722926130000|2024-08-06 06:35:30|184657|184567|184669.2|184579.2|184674.9|184584.9|184655.5|184565.5|24
1722926140000|2024-08-06 06:35:40|184670.7|184580.7|184666|184576|184670.7|184580.7|184661.1|184571.1|15
1722926150000|2024-08-06 06:35:50|184663.7|184573.7|184672.4|184582.4|184672.4|184582.4|184659.1|184569.1|18
1722926160000|2024-08-06 06:36:00|184670.2|184580.2|184663.4|184573.4|184670.2|184580.2|184663.2|184573.2|10
1722926170000|2024-08-06 06:36:10|184665.4|184575.4|184666.8|184576.8|184672.7|184582.7|184662.4|184572.4|13
1722926180000|2024-08-06 06:36:20|184662.3|184572.3|184651.2|184561.2|184665.8|184575.8|184651.2|184561.2|21
1722926190000|2024-08-06 06:36:30|184650.2|184560.2|184605.4|184515.4|184650.2|184560.2|184604|184514|20
1722926200000|2024-08-06 06:36:40|184601|184511|184605.3|184515.3|184605.6|184515.6|184597.7|184507.7|23
1722926210000|2024-08-06 06:36:50|184604.7|184514.7|184618|184528|184623.7|184533.7|184604.7|184514.7|14
1722926220000|2024-08-06 06:37:00|184619.2|184529.2|184617.7|184527.7|184619.2|184529.2|184617.6|184527.6|7
1722926230000|2024-08-06 06:37:10|184616.2|184526.2|184615.5|184525.5|184618.2|184528.2|184613.7|184523.7|18
1722926240000|2024-08-06 06:37:20|184612.2|184522.2|184602.8|184512.8|184616.8|184526.8|184602.6|184512.6|25
1722926250000|2024-08-06 06:37:30|184605.9|184515.9|184607.6|184517.6|184617.9|184527.9|184605.9|184515.9|27
1722926260000|2024-08-06 06:37:40|184610.9|184520.9|184614.3|184524.3|184616.9|184526.9|184609.8|184519.8|14
1722926270000|2024-08-06 06:37:50|184608.4|184518.4|184679.6|184589.6|184714.2|184624.2|184608.4|184518.4|27
1722926280000|2024-08-06 06:38:00|184680|184590|184518.7|184428.7|184682.5|184592.5|184518.6|184428.6|35
1722926290000|2024-08-06 06:38:10|184517.9|184427.9|184513|184423|184520.3|184430.3|184506.4|184416.4|32
1722926300000|2024-08-06 06:38:20|184515.3|184425.3|184505.3|184415.3|184518.4|184428.4|184505.3|184415.3|31
1722926310000|2024-08-06 06:38:30|184513.2|184423.2|184496|184406|184513.8|184423.8|184496|184406|28
1722926320000|2024-08-06 06:38:40|184496.4|184406.4|184479.6|184389.6|184497.6|184407.6|184479.6|184389.6|26
1722926330000|2024-08-06 06:38:50|184482.9|184392.9|184487.2|184397.2|184490.4|184400.4|184478.9|184388.9|26
1722926340000|2024-08-06 06:39:00|184485.3|184395.3|184489.4|184399.4|184510|184420|184479.8|184389.8|34
1722926350000|2024-08-06 06:39:10|184490.8|184400.8|184512.4|184422.4|184513.1|184423.1|184483.2|184393.2|32
1722926360000|2024-08-06 06:39:20|184515.5|184425.5|184499.2|184409.2|184515.5|184425.5|184482.9|184392.9|31
1722926370000|2024-08-06 06:39:30|184494.8|184404.8|184488.4|184398.4|184498.3|184408.3|184483.2|184393.2|27
1722926380000|2024-08-06 06:39:40|184493|184403|184493.9|184403.9|184500.1|184410.1|184491|184401|30
1722926390000|2024-08-06 06:39:50|184493.1|184403.1|184493|184403|184497|184407|184489.4|184399.4|23
1722926400000|2024-08-06 06:40:00|184490.8|184400.8|184490.2|184400.2|184502.9|184412.9|184490|184400|30
1722926410000|2024-08-06 06:40:10|184491.7|184401.7|184501|184411|184505|184415|184490.7|184400.7|28
1722926420000|2024-08-06 06:40:20|184502|184412|184505.6|184415.6|184507.9|184417.9|184500.8|184410.8|19
1722926430000|2024-08-06 06:40:30|184505.8|184415.8|184516.9|184426.9|184518.7|184428.7|184501.9|184411.9|29
1722926440000|2024-08-06 06:40:40|184516.3|184426.3|184577.8|184487.8|184608.1|184518.1|184516.3|184426.3|14
1722926450000|2024-08-06 06:40:50|184578|184488|184558.9|184468.9|184578.1|184488.1|184558.5|184468.5|22
1722926460000|2024-08-06 06:41:00|184561|184471|184511.8|184421.8|184561|184471|184510.2|184420.2|22
1722926470000|2024-08-06 06:41:10|184510.3|184420.3|184504.6|184414.6|184510.3|184420.3|184499.6|184409.6|27
1722926480000|2024-08-06 06:41:20|184504.8|184414.8|184505.8|184415.8|184523.8|184433.8|184502|184412|26
1722926490000|2024-08-06 06:41:30|184510|184420|184512.2|184422.2|184513.4|184423.4|184499.4|184409.4|32
1722926500000|2024-08-06 06:41:40|184515.3|184425.3|184513.6|184423.6|184515.3|184425.3|184506.1|184416.1|31
1722926510000|2024-08-06 06:41:50|184515.5|184425.5|184514.3|184424.3|184517.1|184427.1|184512.8|184422.8|22
1722926520000|2024-08-06 06:42:00|184515.8|184425.8|184519.5|184429.5|184534|184444|184514.8|184424.8|30
1722926530000|2024-08-06 06:42:10|184521|184431|184510.6|184420.6|184522.3|184432.3|184504.6|184414.6|28
1722926540000|2024-08-06 06:42:20|184510.5|184420.5|184498|184408|184521.7|184431.7|184492.8|184402.8|29
1722926550000|2024-08-06 06:42:30|184497.8|184407.8|184503.4|184413.4|184506.5|184416.5|184495.1|184405.1|20
1722926560000|2024-08-06 06:42:40|184502.8|184412.8|184518.3|184388.3|184521|184415.3|184498.2|184385.4|25
1722926570000|2024-08-06 06:42:50|184517.2|184387.2|184516.1|184386.1|184518.2|184388.2|184504.2|184374.2|32
1722926580000|2024-08-06 06:43:00|184516.5|184386.5|184518.4|184388.4|184519.5|184389.5|184507.1|184377.1|30
1722926590000|2024-08-06 06:43:10|184517.7|184387.7|184516.8|184386.8|184521.6|184391.6|184499.5|184369.5|40
1722926600000|2024-08-06 06:43:20|184514.7|184384.7|184509.1|184379.1|184514.7|184384.7|184505.6|184375.6|27
1722926610000|2024-08-06 06:43:30|184510|184380|184498.7|184408.7|184520.5|184411.9|184490.9|184376.5|29
1722926620000|2024-08-06 06:43:40|184498.4|184408.4|184496|184406|184499.1|184409.1|184491.7|184401.7|31
1722926630000|2024-08-06 06:43:50|184495.1|184405.1|184500.1|184410.1|184510.4|184420.4|184494.1|184404.1|26
1722926640000|2024-08-06 06:44:00|184499.2|184409.2|184503.5|184413.5|184517.2|184427.2|184493.8|184403.8|22
1722926650000|2024-08-06 06:44:10|184502|184412|184499.6|184409.6|184514.7|184424.7|184488.8|184398.8|35
1722926660000|2024-08-06 06:44:20|184495.4|184405.4|184502.6|184412.6|184504.2|184414.2|184490.9|184400.9|21
1722926670000|2024-08-06 06:44:30|184496.6|184406.6|184501|184411|184504.4|184414.4|184494.1|184404.1|21
1722926680000|2024-08-06 06:44:40|184496.8|184406.8|184499.5|184409.5|184500.5|184410.5|184492.2|184402.2|15
1722926690000|2024-08-06 06:44:50|184496.9|184406.9|184396.7|184306.7|184506.2|184416.2|184396.7|184306.7|24
1722926700000|2024-08-06 06:45:00|184400.3|184310.3|184405.4|184315.4|184408.2|184318.2|184393.6|184303.6|24
1722926710000|2024-08-06 06:45:10|184406.3|184316.3|184401.9|184311.9|184419.5|184329.5|184401.9|184311.9|31
1722926720000|2024-08-06 06:45:20|184402.2|184312.2|184408.4|184318.4|184411.8|184321.8|184398.3|184308.3|22
1722926730000|2024-08-06 06:45:30|184409.3|184319.3|184489.1|184399.1|184489.1|184399.1|184395.4|184305.4|25
1722926740000|2024-08-06 06:45:40|184494.8|184404.8|184568.1|184478.1|184569.5|184479.5|184494.6|184404.6|37
1722926750000|2024-08-06 06:45:50|184562.8|184472.8|184533.8|184443.8|184566|184476|184531|184441|29
1722926760000|2024-08-06 06:46:00|184531.8|184441.8|184541.5|184451.5|184541.5|184451.5|184525|184435|26
1722926770000|2024-08-06 06:46:10|184541.6|184451.6|184525.1|184435.1|184547|184457|184521.8|184431.8|21
1722926780000|2024-08-06 06:46:20|184524.4|184434.4|184516.2|184426.2|184524.4|184434.4|184512.4|184422.4|18
1722926790000|2024-08-06 06:46:30|184516.4|184426.4|184511.3|184421.3|184516.4|184426.4|184498.7|184408.7|22
1722926800000|2024-08-06 06:46:40|184512.3|184422.3|184513.6|184423.6|184517.8|184427.8|184511.4|184421.4|11
1722926810000|2024-08-06 06:46:50|184511.6|184421.6|184524.4|184434.4|184532|184442|184509.5|184419.5|21
1722926820000|2024-08-06 06:47:00|184526.2|184436.2|184494.2|184404.2|184526.2|184436.2|184494.2|184404.2|21
1722926830000|2024-08-06 06:47:10|184494.3|184404.3|184512.2|184422.2|184520.2|184430.2|184470.5|184380.5|31
1722926840000|2024-08-06 06:47:20|184513.5|184423.5|184515.1|184425.1|184517.5|184427.5|184507.8|184417.8|20
1722926850000|2024-08-06 06:47:30|184516.1|184426.1|184512.6|184422.6|184516.4|184426.4|184511.9|184421.9|11
1722926860000|2024-08-06 06:47:40|184508.7|184418.7|184518.1|184428.1|184523.4|184433.4|184508.7|184418.7|17
1722926870000|2024-08-06 06:47:50|184518.9|184428.9|184525.5|184435.5|184531.3|184441.3|184514.5|184424.5|26
1722926880000|2024-08-06 06:48:00|184529.7|184439.7|184572.5|184482.5|184580.3|184490.3|184524|184434|28
1722926890000|2024-08-06 06:48:10|184568|184478|184570.8|184480.8|184575|184485|184558.3|184468.3|29
1722926900000|2024-08-06 06:48:20|184568.8|184478.8|184595.8|184505.8|184598.4|184508.4|184568.8|184478.8|18
1722926910000|2024-08-06 06:48:30|184596.9|184506.9|184595.7|184505.7|184599.6|184509.6|184589.1|184499.1|19
1722926920000|2024-08-06 06:48:40|184590.2|184500.2|184585.4|184495.4|184591.6|184501.6|184583.7|184493.7|16
1722926930000|2024-08-06 06:48:50|184585.5|184495.5|184586.2|184496.2|184589.6|184499.6|184575.3|184485.3|24
1722926940000|2024-08-06 06:49:00|184583.5|184493.5|184578.5|184488.5|184583.9|184493.9|184577.8|184487.8|15
1722926950000|2024-08-06 06:49:10|184578.3|184488.3|184575.8|184485.8|184578.5|184488.5|184571.9|184481.9|12
1722926960000|2024-08-06 06:49:20|184573|184483|184573.6|184483.6|184580.7|184490.7|184573|184483|10
1722926970000|2024-08-06 06:49:30|184574|184484|184572.1|184482.1|184577.1|184487.1|184570.5|184480.5|19
1722926980000|2024-08-06 06:49:40|184578|184488|184570.5|184480.5|184578|184488|184569.7|184479.7|18
1722926990000|2024-08-06 06:49:50|184569.2|184479.2|184491.1|184401.1|184569.2|184479.2|184481.9|184391.9|13
1722927000000|2024-08-06 06:50:00|184489.7|184399.7|184525.7|184435.7|184529|184439|184485.5|184395.5|21
1722927010000|2024-08-06 06:50:10|184523.3|184433.3|184533.2|184443.2|184534.9|184444.9|184520.1|184430.1|16
1722927020000|2024-08-06 06:50:20|184537.8|184447.8|184534.1|184444.1|184537.8|184447.8|184530.6|184440.6|12
1722927030000|2024-08-06 06:50:30|184533.2|184443.2|184524.9|184434.9|184533.2|184443.2|184524.9|184434.9|15
1722927040000|2024-08-06 06:50:40|184525|184435|184518.1|184428.1|184525|184435|184508.8|184418.8|7
1722927050000|2024-08-06 06:50:50|184518.2|184428.2|184515.6|184425.6|184524.8|184434.8|184515.5|184425.5|13
1722927060000|2024-08-06 06:51:00|184515.4|184425.4|184509.3|184419.3|184515.4|184425.4|184504.9|184414.9|15
1722927070000|2024-08-06 06:51:10|184509.2|184419.2|184478.3|184388.3|184518.5|184428.5|184472.4|184382.4|24
1722927080000|2024-08-06 06:51:20|184471.6|184381.6|184478.8|184388.8|184482.7|184392.7|184470.6|184380.6|24
1722927090000|2024-08-06 06:51:30|184478.7|184388.7|184480.2|184390.2|184484.8|184394.8|184477.7|184387.7|18
1722927100000|2024-08-06 06:51:40|184482.9|184392.9|184483.4|184393.4|184484.2|184394.2|184480.8|184390.8|12
1722927110000|2024-08-06 06:51:50|184483.2|184393.2|184485.8|184395.8|184487.9|184397.9|184482.3|184392.3|13
1722927120000|2024-08-06 06:52:00|184482.3|184392.3|184523.7|184433.7|184523.8|184433.8|184482.3|184392.3|17
1722927130000|2024-08-06 06:52:10|184526|184436|184539|184449|184562.2|184472.2|184526|184436|23
1722927140000|2024-08-06 06:52:20|184534.8|184444.8|184534.7|184444.7|184534.9|184444.9|184534.7|184444.7|6
1722927150000|2024-08-06 06:52:30|184534|184444|184528.4|184438.4|184537.3|184447.3|184512.1|184422.1|22
1722927160000|2024-08-06 06:52:40|184528.1|184438.1|184510.2|184420.2|184528.1|184438.1|184502.9|184412.9|26
1722927170000|2024-08-06 06:52:50|184535.7|184445.7|184545.2|184455.2|184546.2|184456.2|184535.7|184445.7|22
1722927180000|2024-08-06 06:53:00|184545.8|184455.8|184544.2|184454.2|184545.8|184455.8|184543.7|184453.7|8
1722927190000|2024-08-06 06:53:10|184544.1|184454.1|184548.7|184458.7|184549|184459|184544.1|184454.1|11
1722927200000|2024-08-06 06:53:20|184549.5|184459.5|184543.4|184453.4|184555.6|184465.6|184543|184453|16
1722927210000|2024-08-06 06:53:30|184543.3|184453.3|184550.7|184460.7|184551.3|184461.3|184543.3|184453.3|18
1722927220000|2024-08-06 06:53:40|184551.4|184461.4|184557.9|184467.9|184558.1|184468.1|184550.8|184460.8|18
1722927230000|2024-08-06 06:53:50|184557.8|184467.8|184541|184451|184559.4|184469.4|184541|184451|15
1722927240000|2024-08-06 06:54:00|184542.4|184452.4|184550|184460|184550.4|184460.4|184542.4|184452.4|13
1722927250000|2024-08-06 06:54:10|184549|184459|184530.2|184440.2|184549.3|184459.3|184530.2|184440.2|14
1722927260000|2024-08-06 06:54:20|184531.6|184441.6|184528.9|184438.9|184531.9|184441.9|184528.9|184438.9|18
1722927270000|2024-08-06 06:54:30|184530.2|184440.2|184538.3|184448.3|184545.1|184455.1|184530.2|184440.2|14
1722927280000|2024-08-06 06:54:40|184538.2|184448.2|184535.9|184445.9|184540.4|184450.4|184529.4|184439.4|26
1722927290000|2024-08-06 06:54:50|184533.6|184443.6|184535.1|184445.1|184535.4|184445.4|184533.3|184443.3|11
1722927300000|2024-08-06 06:55:00|184537.1|184447.1|184539.6|184449.6|184548.7|184458.7|184535.5|184445.5|20
1722927310000|2024-08-06 06:55:10|184539.4|184449.4|184543.5|184453.5|184548|184458|184539.4|184449.4|23
1722927320000|2024-08-06 06:55:20|184543.3|184453.3|184538.7|184448.7|184543.3|184453.3|184528.3|184438.3|25
1722927330000|2024-08-06 06:55:30|184539.5|184449.5|184539.8|184449.8|184541.4|184451.4|184539.2|184449.2|16
1722927340000|2024-08-06 06:55:40|184541.4|184451.4|184543|184453|184547|184457|184540.5|184450.5|25
1722927350000|2024-08-06 06:55:50|184543.7|184453.7|184541.9|184451.9|184547.1|184457.1|184540.4|184450.4|27
1722927360000|2024-08-06 06:56:00|184541.1|184451.1|184543.9|184453.9|184545.6|184455.6|184535.6|184445.6|28
1722927370000|2024-08-06 06:56:10|184546.2|184456.2|184545.3|184455.3|184550.3|184460.3|184544.7|184454.7|15
1722927380000|2024-08-06 06:56:20|184545.2|184455.2|184556.7|184466.7|184615|184525|184545.2|184455.2|19
1722927390000|2024-08-06 06:56:30|184557.5|184467.5|184562.7|184472.7|184567.3|184477.3|184557.5|184467.5|21
1722927400000|2024-08-06 06:56:40|184563.6|184473.6|184556|184466|184563.6|184473.6|184556|184466|12
1722927410000|2024-08-06 06:56:50|184559.8|184469.8|184558.4|184468.4|184559.8|184469.8|184542.1|184452.1|12
1722927420000|2024-08-06 06:57:00|184558.2|184468.2|184560.4|184470.4|184561.8|184471.8|184552.3|184462.3|10
1722927430000|2024-08-06 06:57:10|184561.8|184471.8|184559.8|184469.8|184561.9|184471.9|184558|184468|5
1722927440000|2024-08-06 06:57:20|184559.6|184469.6|184578.1|184488.1|184580.8|184490.8|184559.4|184469.4|18
1722927450000|2024-08-06 06:57:30|184579|184489|184576.9|184486.9|184579|184489|184573.8|184483.8|11
1722927460000|2024-08-06 06:57:40|184581|184491|184624.8|184534.8|184624.8|184534.8|184581|184491|20
1722927470000|2024-08-06 06:57:50|184623.4|184533.4|184644.3|184554.3|184644.6|184554.6|184622.5|184532.5|19
1722927480000|2024-08-06 06:58:00|184637.8|184547.8|184657.4|184567.4|184658.6|184568.6|184637.8|184547.8|19
1722927490000|2024-08-06 06:58:10|184657.2|184567.2|184664|184574|184664.8|184574.8|184657|184567|20
1722927500000|2024-08-06 06:58:20|184662.8|184572.8|184666.6|184576.6|184666.8|184576.8|184662.1|184572.1|17
1722927510000|2024-08-06 06:58:30|184688.4|184598.4|184680.3|184590.3|184688.8|184598.8|184678.6|184588.6|14
1722927520000|2024-08-06 06:58:40|184680.6|184590.6|184723.9|184633.9|184723.9|184633.9|184680.6|184590.6|26
1722927530000|2024-08-06 06:58:50|184728.9|184638.9|184765.3|184675.3|184777.7|184687.7|184728.9|184638.9|28
1722927540000|2024-08-06 06:59:00|184770.3|184680.3|184759.8|184669.8|184780.3|184690.3|184752.5|184662.5|26
1722927550000|2024-08-06 06:59:10|184760|184670|184786.7|184696.7|184793.1|184703.1|184754.3|184664.3|27
1722927560000|2024-08-06 06:59:20|184803.7|184713.7|184806.5|184716.5|184833.3|184743.3|184803.7|184713.7|25
1722927570000|2024-08-06 06:59:30|184803.4|184713.4|184805.7|184715.7|184805.7|184715.7|184799.3|184709.3|5
1722927580000|2024-08-06 06:59:40|184805.4|184715.4|184800.9|184710.9|184805.4|184715.4|184800.9|184710.9|3
1722927590000|2024-08-06 06:59:50|184802.7|184712.7|184803.4|184713.4|184803.4|184713.4|184800.9|184710.9|6
1722927600000|2024-08-06 07:00:00|184802.5|184712.5|184816.6|184726.6|184839.2|184749.2|184797.8|184707.8|36
1722927610000|2024-08-06 07:00:10|184818.7|184728.7|184823.5|184733.5|184837.5|184747.5|184813.4|184723.4|32
1722927620000|2024-08-06 07:00:20|184825.5|184735.5|184908.4|184818.4|184923.2|184833.2|184825.5|184735.5|38
1722927630000|2024-08-06 07:00:30|184906|184816|184937.1|184847.1|184944|184854|184906|184816|37
1722927640000|2024-08-06 07:00:40|184938.4|184848.4|184951.3|184861.3|184967|184877|184938.4|184848.4|36
1722927650000|2024-08-06 07:00:50|184948|184858|184947|184857|184969.9|184879.9|184946.4|184856.4|37
1722927660000|2024-08-06 07:01:00|184948.5|184858.5|184950.6|184860.6|184973.4|184883.4|184948.5|184858.5|34
1722927670000|2024-08-06 07:01:10|184961.2|184871.2|184973|184883|184995|184905|184955.9|184865.9|27
1722927680000|2024-08-06 07:01:20|184973.2|184883.2|184973.4|184883.4|184981.4|184891.4|184955|184865|31
1722927690000|2024-08-06 07:01:30|184970.6|184880.6|184981.9|184891.9|184982.1|184892.1|184959.4|184869.4|37
1722927700000|2024-08-06 07:01:40|184980.6|184890.6|184958.6|184868.6|184983.4|184893.4|184957.3|184867.3|30
1722927710000|2024-08-06 07:01:50|184958.8|184868.8|184975|184885|184983.2|184893.2|184955|184865|30
1722927720000|2024-08-06 07:02:00|184972.7|184882.7|185057.1|184967.1|185057.1|184967.1|184954.4|184864.4|34
1722927730000|2024-08-06 07:02:10|185048.9|184958.9|185032.3|184942.3|185048.9|184958.9|185010.8|184920.8|31
1722927740000|2024-08-06 07:02:20|185037|184947|185021.1|184931.1|185037|184947|185014.8|184924.8|26
1722927750000|2024-08-06 07:02:30|185023.3|184933.3|185019.7|184929.7|185031|184941|185015.6|184925.6|33
1722927760000|2024-08-06 07:02:40|185018.9|184928.9|185026.9|184936.9|185026.9|184936.9|185017.3|184927.3|31
1722927770000|2024-08-06 07:02:50|185030.1|184940.1|185054.2|184964.2|185056.8|184966.8|185024.3|184934.3|28
1722927780000|2024-08-06 07:03:00|185054.1|184964.1|185055.2|184965.2|185063.3|184973.3|185044|184954|32
1722927790000|2024-08-06 07:03:10|185055.3|184965.3|185079.2|184989.2|185090.3|185000.3|185055.3|184965.3|31
1722927800000|2024-08-06 07:03:20|185076|184986|185110.5|185020.5|185119.3|185029.3|185076|184986|27
1722927810000|2024-08-06 07:03:30|185113.1|185023.1|185117.2|185027.2|185117.3|185027.3|185108.6|185018.6|25
1722927820000|2024-08-06 07:03:40|185115.8|185025.8|185112|185022|185116.6|185026.6|185103.1|185013.1|29
1722927830000|2024-08-06 07:03:50|185112.1|185022.1|185110.9|185020.9|185153.8|185063.8|185101.4|185011.4|26
1722927840000|2024-08-06 07:04:00|185109.8|185019.8|185131.8|185041.8|185148.5|185058.5|185109.8|185019.8|31
1722927850000|2024-08-06 07:04:10|185133.5|185043.5|185119.1|185029.1|185133.5|185043.5|185116.9|185026.9|18
1722927860000|2024-08-06 07:04:20|185118.9|185028.9|185117.7|185027.7|185118.9|185028.9|185114.4|185024.4|15
1722927870000|2024-08-06 07:04:30|185117.9|185027.9|185128.6|185038.6|185135.1|185045.1|185114.9|185024.9|10
1722927880000|2024-08-06 07:04:40|185118.2|185028.2|185143.2|185053.2|185143.2|185053.2|185118.2|185028.2|8
1722927890000|2024-08-06 07:04:50|185154.2|185064.2|185165.8|185075.8|185165.8|185075.8|185141.1|185051.1|30
1722927900000|2024-08-06 07:05:00|185167.4|185077.4|185193.2|185103.2|185194.7|185104.7|185167.4|185077.4|26
1722927910000|2024-08-06 07:05:10|185192|185102|185195.4|185105.4|185196.9|185106.9|185174.2|185084.2|29
1722927920000|2024-08-06 07:05:20|185196.9|185106.9|185212|185122|185214.7|185124.7|185196.9|185106.9|24
1722927930000|2024-08-06 07:05:30|185211.2|185121.2|185255.4|185165.4|185257.4|185167.4|185209.8|185119.8|34
1722927940000|2024-08-06 07:05:40|185255.3|185165.3|185237.1|185147.1|185266.2|185176.2|185233.8|185143.8|25
1722927950000|2024-08-06 07:05:50|185236.6|185146.6|185235.5|185145.5|185237.3|185147.3|185234.8|185144.8|9
1722927960000|2024-08-06 07:06:00|185235.7|185145.7|185243.9|185153.9|185254.3|185164.3|185234.4|185144.4|27
1722927970000|2024-08-06 07:06:10|185243.8|185153.8|185233.5|185143.5|185259.5|185169.5|185229|185139|26
1722927980000|2024-08-06 07:06:20|185233.6|185143.6|185239.2|185149.2|185240|185150|185233.6|185143.6|22
1722927990000|2024-08-06 07:06:30|185239.5|185149.5|185236|185146|185239.7|185149.7|185231.5|185141.5|20
1722928000000|2024-08-06 07:06:40|185240.9|185150.9|185241.7|185151.7|185252.7|185162.7|185235.7|185145.7|23
1722928010000|2024-08-06 07:06:50|185241.3|185151.3|185214.1|185124.1|185243.7|185153.7|185210.4|185120.4|27
1722928020000|2024-08-06 07:07:00|185218.4|185128.4|185204|185114|185219.7|185129.7|185202.5|185112.5|21
1722928030000|2024-08-06 07:07:10|185202.8|185112.8|185207.5|185117.5|185213|185123|185202.8|185112.8|14
1722928040000|2024-08-06 07:07:20|185207.4|185117.4|185200.9|185110.9|185216.7|185126.7|185200.9|185110.9|24
1722928050000|2024-08-06 07:07:30|185201.1|185111.1|185199|185109|185208.7|185118.7|185198.5|185108.5|27
1722928060000|2024-08-06 07:07:40|185199.7|185109.7|185195.6|185105.6|185199.7|185109.7|185195.6|185105.6|6
1722928070000|2024-08-06 07:07:50|185197.2|185107.2|185190.3|185100.3|185197.6|185107.6|185189|185099|7
1722928080000|2024-08-06 07:08:00|185188.9|185098.9|185146|185056|185188.9|185098.9|185144.2|185054.2|17
1722928090000|2024-08-06 07:08:10|185145.3|185055.3|185116|185026|185148|185058|185114.5|185024.5|18
1722928100000|2024-08-06 07:08:20|185117.6|185027.6|185125|185035|185131.2|185041.2|185117.6|185027.6|24
1722928110000|2024-08-06 07:08:30|185136.5|185046.5|185118.2|185028.2|185136.5|185046.5|185108.8|185018.8|29
1722928120000|2024-08-06 07:08:40|185118.3|185028.3|185158.4|185068.4|185158.4|185068.4|185116.3|185026.3|23
1722928130000|2024-08-06 07:08:50|185159.2|185069.2|185137.9|185047.9|185173.2|185083.2|185137.9|185047.9|23
1722928140000|2024-08-06 07:09:00|185136.3|185046.3|185140|185050|185141.5|185051.5|185134.4|185044.4|29
1722928150000|2024-08-06 07:09:10|185140.1|185050.1|185140.3|185050.3|185146.1|185056.1|185140.1|185050.1|22
1722928160000|2024-08-06 07:09:20|185141.5|185051.5|185128.7|185038.7|185142.4|185052.4|185128.7|185038.7|19
1722928170000|2024-08-06 07:09:30|185130.6|185040.6|185126.3|185036.3|185130.6|185040.6|185126.3|185036.3|21
1722928180000|2024-08-06 07:09:40|185125.3|185035.3|185124.4|185034.4|185125.7|185035.7|185107.5|185017.5|15
1722928190000|2024-08-06 07:09:50|185122.3|185032.3|185132.2|185042.2|185132.2|185042.2|185118.1|185028.1|17
1722928200000|2024-08-06 07:10:00|185168.5|185078.5|185129.7|185039.7|185168.5|185078.5|185124.9|185034.9|23
1722928210000|2024-08-06 07:10:10|185131.5|185041.5|185145.3|185055.3|185147.6|185057.6|185129.7|185039.7|29
1722928220000|2024-08-06 07:10:20|185138.1|185048.1|185135.3|185045.3|185146.4|185056.4|185134.2|185044.2|30
1722928230000|2024-08-06 07:10:30|185132.6|185042.6|185121.4|185031.4|185134.7|185044.7|185120.4|185030.4|22
1722928240000|2024-08-06 07:10:40|185122.9|185032.9|185107.7|185017.7|185122.9|185032.9|185102.6|185012.6|17
1722928250000|2024-08-06 07:10:50|185107.1|185017.1|185111|185021|185113|185023|185107.1|185017.1|21
1722928260000|2024-08-06 07:11:00|185111.1|185021.1|185045.8|184955.8|185111.3|185021.3|185045.8|184955.8|30
1722928270000|2024-08-06 07:11:10|185040.3|184950.3|185027.4|184937.4|185040.3|184950.3|185027.4|184937.4|24
1722928280000|2024-08-06 07:11:20|185028.2|184938.2|185025.5|184935.5|185028.8|184938.8|185024.3|184934.3|10
1722928290000|2024-08-06 07:11:30|185024.5|184934.5|185051.4|184961.4|185052.8|184962.8|185018.8|184928.8|22
1722928300000|2024-08-06 07:11:40|185048.9|184958.9|185060.6|184970.6|185062.9|184972.9|185048.9|184958.9|13
1722928310000|2024-08-06 07:11:50|185060.4|184970.4|185063.9|184973.9|185067.6|184977.6|185060.4|184970.4|14
1722928320000|2024-08-06 07:12:00|185064.3|184974.3|185058.1|184968.1|185065.2|184975.2|185056.4|184966.4|18
1722928330000|2024-08-06 07:12:10|185057.6|184967.6|185063.9|184973.9|185064.6|184974.6|185057.4|184967.4|17
1722928340000|2024-08-06 07:12:20|185065.1|184975.1|185078.9|184988.9|185078.9|184988.9|185053.7|184963.7|17
1722928350000|2024-08-06 07:12:30|185081.6|184991.6|185091.5|185001.5|185123.8|185033.8|185081.6|184991.6|32
1722928360000|2024-08-06 07:12:40|185089.5|184999.5|185096.7|185006.7|185097.6|185007.6|185082.7|184992.7|31
1722928370000|2024-08-06 07:12:50|185096.6|185006.6|185099.4|185009.4|185099.4|185009.4|185088.1|184998.1|30
1722928380000|2024-08-06 07:13:00|185099.8|185009.8|185115.4|185025.4|185122.4|185032.4|185099.8|185009.8|28
1722928390000|2024-08-06 07:13:10|185115.9|185025.9|185140.1|185050.1|185141.4|185051.4|185107.9|185017.9|23
1722928400000|2024-08-06 07:13:20|185140|185050|185113.6|185023.6|185141.4|185051.4|185113.4|185023.4|34
1722928410000|2024-08-06 07:13:30|185109.3|185019.3|185084.6|184994.6|185109.3|185019.3|185083.3|184993.3|30
1722928420000|2024-08-06 07:13:40|185086.4|184996.4|185103.9|185013.9|185103.9|185013.9|185083.4|184993.4|34
1722928430000|2024-08-06 07:13:50|185106.2|185016.2|185097.5|185007.5|185109.7|185019.7|185096.2|185006.2|28
1722928440000|2024-08-06 07:14:00|185094.8|185004.8|185135.6|185045.6|185142.9|185052.9|185090.7|185000.7|23
1722928450000|2024-08-06 07:14:10|185137|185047|185119|185029|185137|185047|185118.9|185028.9|22
1722928460000|2024-08-06 07:14:20|185118.9|185028.9|185113.3|185023.3|185118.9|185028.9|185109.7|185019.7|16
1722928470000|2024-08-06 07:14:30|185113.6|185023.6|185117.5|185027.5|185120.3|185030.3|185113.6|185023.6|18
1722928480000|2024-08-06 07:14:40|185118.9|185028.9|185113.1|185023.1|185118.9|185028.9|185112.9|185022.9|11
1722928490000|2024-08-06 07:14:50|185114.1|185024.1|185109.4|185019.4|185114.1|185024.1|185107.5|185017.5|19
1722928500000|2024-08-06 07:15:00|185107.9|185017.9|185101.9|185011.9|185120|185030|185100.1|185010.1|20
1722928510000|2024-08-06 07:15:10|185099.7|185009.7|185058.4|184968.4|185099.7|185009.7|185029|184939|30
1722928520000|2024-08-06 07:15:20|185063.6|184973.6|185092|185002|185092|185002|185063.6|184973.6|23
1722928530000|2024-08-06 07:15:30|185091.8|185001.8|185084.7|184994.7|185091.8|185001.8|185078.7|184988.7|21
1722928540000|2024-08-06 07:15:40|185081.8|184991.8|185086.9|184996.9|185087.3|184997.3|185075.7|184985.7|17
1722928550000|2024-08-06 07:15:50|185087.5|184997.5|185147.3|185057.3|185147.3|185057.3|185087.5|184997.5|25
1722928560000|2024-08-06 07:16:00|185145.3|185055.3|185141.3|185051.3|185153.2|185063.2|185141.1|185051.1|23
1722928570000|2024-08-06 07:16:10|185133.2|185043.2|185158|185068|185159.2|185069.2|185132.2|185042.2|27
1722928580000|2024-08-06 07:16:20|185158.6|185068.6|185212.1|185082.1|185214|185084|185157.3|185067.3|14
1722928590000|2024-08-06 07:16:30|185213.1|185083.1|185217.1|185087.1|185217.1|185087.1|185211.2|185081.2|18
1722928600000|2024-08-06 07:16:40|185216.5|185086.5|185204.9|185114.9|185216.5|185115.5|185196.4|185086.5|16
1722928610000|2024-08-06 07:16:50|185206.6|185116.6|185206.9|185116.9|185211|185121|185195.4|185105.4|13
1722928620000|2024-08-06 07:17:00|185207.2|185117.2|185227.5|185137.5|185260.9|185170.9|185207.2|185117.2|28
1722928630000|2024-08-06 07:17:10|185224.3|185134.3|185225.6|185135.6|185235.6|185145.6|185224.2|185134.2|22
1722928640000|2024-08-06 07:17:20|185231.4|185141.4|185219.1|185129.1|185231.4|185141.4|185219.1|185129.1|15
1722928650000|2024-08-06 07:17:30|185221|185131|185223.7|185133.7|185228.3|185138.3|185208.6|185118.6|18
1722928660000|2024-08-06 07:17:40|185224.9|185134.9|185233.6|185143.6|185235.2|185145.2|185224.3|185134.3|24
1722928670000|2024-08-06 07:17:50|185230.2|185140.2|185231|185141|185232.2|185142.2|185223.8|185133.8|22
1722928680000|2024-08-06 07:18:00|185231.7|185141.7|185253.9|185163.9|185254.4|185164.4|185230.4|185140.4|25
1722928690000|2024-08-06 07:18:10|185261.3|185171.3|185257.1|185167.1|185262|185172|185256.1|185166.1|14
1722928700000|2024-08-06 07:18:20|185256|185166|185285.7|185195.7|185288.7|185198.7|185254.9|185164.9|19
1722928710000|2024-08-06 07:18:30|185290.7|185200.7|185321.2|185231.2|185321.2|185231.2|185290.7|185200.7|30
1722928720000|2024-08-06 07:18:40|185321.1|185231.1|185354.5|185224.5|185365|185235|185312.8|185218.6|32
1722928730000|2024-08-06 07:18:50|185357.1|185227.1|185346|185216|185361.7|185231.7|185346|185216|25
1722928740000|2024-08-06 07:19:00|185346.4|185216.4|185353.1|185223.1|185357.5|185227.5|185345.5|185215.5|21
1722928750000|2024-08-06 07:19:10|185354.2|185224.2|185370.8|185240.8|185374.6|185244.6|185354.2|185224.2|30
1722928760000|2024-08-06 07:19:20|185369.8|185239.8|185348.9|185218.9|185370.7|185240.7|185348.9|185218.9|27
1722928770000|2024-08-06 07:19:30|185348.3|185218.3|185325.6|185235.6|185348.3|185236.2|185310.2|185203.2|26
1722928780000|2024-08-06 07:19:40|185327.8|185237.8|185332|185242|185333.6|185243.6|185326.8|185236.8|13
1722928790000|2024-08-06 07:19:50|185331.6|185241.6|185315.2|185225.2|185335.3|185245.3|185310.7|185220.7|21
1722928800000|2024-08-06 07:20:00|185314.2|185224.2|185313.1|185223.1|185315.2|185225.2|185311.1|185221.1|15
1722928810000|2024-08-06 07:20:10|185313.9|185223.9|185319.8|185229.8|185319.8|185229.8|185311.4|185221.4|20
1722928820000|2024-08-06 07:20:20|185320.8|185230.8|185316.5|185226.5|185323.3|185233.3|185315.1|185225.1|13
1722928830000|2024-08-06 07:20:30|185315.1|185225.1|185316.2|185226.2|185325.1|185235.1|185315.1|185225.1|20
1722928840000|2024-08-06 07:20:40|185314.2|185224.2|185316.5|185226.5|185319.4|185229.4|185313|185223|12
1722928850000|2024-08-06 07:20:50|185316.7|185226.7|185309.6|185219.6|185316.8|185226.8|185309.6|185219.6|17
1722928860000|2024-08-06 07:21:00|185308.9|185218.9|185302|185212|185308.9|185218.9|185301.7|185211.7|8
1722928870000|2024-08-06 07:21:10|185304.2|185214.2|185307.2|185217.2|185307.2|185217.2|185303.6|185213.6|7
1722928880000|2024-08-06 07:21:20|185308.7|185218.7|185311|185221|185312|185222|185308.7|185218.7|12
1722928890000|2024-08-06 07:21:30|185310.5|185220.5|185304.5|185214.5|185310.5|185220.5|185304.5|185214.5|9
1722928900000|2024-08-06 07:21:40|185353.9|185263.9|185344.1|185254.1|185353.9|185263.9|185344.1|185254.1|21
1722928910000|2024-08-06 07:21:50|185344|185254|185332.5|185242.5|185348.4|185258.4|185331.9|185241.9|17
1722928920000|2024-08-06 07:22:00|185332.3|185242.3|185329.4|185239.4|185346.4|185256.4|185325.4|185235.4|16
1722928930000|2024-08-06 07:22:10|185333.6|185243.6|185322.5|185232.5|185335|185245|185322.5|185232.5|20
1722928940000|2024-08-06 07:22:20|185323.7|185233.7|185257.9|185167.9|185328.8|185238.8|185252.7|185162.7|20
1722928950000|2024-08-06 07:22:30|185257.3|185167.3|185219.8|185129.8|185261.2|185171.2|185210.4|185120.4|27
1722928960000|2024-08-06 07:22:40|185221.1|185131.1|185222.4|185132.4|185225.9|185135.9|185219.6|185129.6|25
1722928970000|2024-08-06 07:22:50|185218.4|185128.4|185225.6|185135.6|185237.5|185147.5|185218.4|185128.4|25
1722928980000|2024-08-06 07:23:00|185222.5|185132.5|185264.5|185174.5|185264.5|185174.5|185214.7|185124.7|29
1722928990000|2024-08-06 07:23:10|185263.6|185173.6|185273.6|185183.6|185276.9|185186.9|185263.6|185173.6|21
1722929000000|2024-08-06 07:23:20|185274.1|185184.1|185279.3|185189.3|185297.2|185207.2|185273.1|185183.1|30
1722929010000|2024-08-06 07:23:30|185283.1|185193.1|185273.1|185183.1|185283.1|185193.1|185265.6|185175.6|20
1722929020000|2024-08-06 07:23:40|185274.4|185184.4|185294.5|185204.5|185299|185209|185274.4|185184.4|19
1722929030000|2024-08-06 07:23:50|185296.6|185206.6|185224.7|185134.7|185298.6|185208.6|185220|185130|24
1722929040000|2024-08-06 07:24:00|185225.7|185135.7|185280.1|185190.1|185287.1|185197.1|185225.7|185135.7|26
1722929050000|2024-08-06 07:24:10|185279.1|185189.1|185246.1|185156.1|185280.1|185190.1|185246.1|185156.1|25
1722929060000|2024-08-06 07:24:20|185243|185153|185247.1|185157.1|185248.5|185158.5|185243|185153|19
1722929070000|2024-08-06 07:24:30|185250.1|185160.1|185246.1|185156.1|185254.3|185164.3|185244.8|185154.8|20
1722929080000|2024-08-06 07:24:40|185247.4|185157.4|185248.2|185158.2|185249.4|185159.4|185237.7|185147.7|16
1722929090000|2024-08-06 07:24:50|185248.4|185158.4|185256.5|185166.5|185258.7|185168.7|185244.1|185154.1|29
1722929100000|2024-08-06 07:25:00|185259.8|185169.8|185257.7|185167.7|185259.9|185169.9|185256.9|185166.9|8
1722929110000|2024-08-06 07:25:10|185257.6|185167.6|185253.7|185163.7|185261.5|185171.5|185253.7|185163.7|18
1722929120000|2024-08-06 07:25:20|185259.4|185169.4|185252.3|185162.3|185261.5|185171.5|185248.7|185158.7|21
1722929130000|2024-08-06 07:25:30|185249.4|185159.4|185254.7|185164.7|185254.7|185164.7|185249.1|185159.1|16
1722929140000|2024-08-06 07:25:40|185254.2|185164.2|185262|185172|185262|185172|185254.2|185164.2|18
1722929150000|2024-08-06 07:25:50|185262.1|185172.1|185323.8|185233.8|185337.4|185247.4|185260.9|185170.9|20
1722929160000|2024-08-06 07:26:00|185323.7|185233.7|185338.9|185248.9|185346.5|185256.5|185321.1|185231.1|19
1722929170000|2024-08-06 07:26:10|185338.7|185248.7|185339|185249|185344.1|185254.1|185337.6|185247.6|18
1722929180000|2024-08-06 07:26:20|185342.3|185252.3|185352.4|185262.4|185353.1|185263.1|185338.1|185248.1|26
1722929190000|2024-08-06 07:26:30|185352.3|185262.3|185346.5|185256.5|185353.6|185263.6|185343.7|185253.7|14
1722929200000|2024-08-06 07:26:40|185346.2|185256.2|185360.3|185270.3|185360.3|185270.3|185346.2|185256.2|11
1722929210000|2024-08-06 07:26:50|185359.4|185269.4|185355.8|185265.8|185360.7|185270.7|185353.5|185263.5|20
1722929220000|2024-08-06 07:27:00|185355.7|185265.7|185355.1|185265.1|185357.6|185267.6|185354.4|185264.4|14
1722929230000|2024-08-06 07:27:10|185354.9|185264.9|185446.7|185356.7|185453.5|185363.5|185354.7|185264.7|15
1722929240000|2024-08-06 07:27:20|185446.8|185356.8|185464.5|185374.5|185468.4|185378.4|185442.4|185352.4|29
1722929250000|2024-08-06 07:27:30|185454.2|185364.2|185436.3|185346.3|185454.2|185364.2|185410.3|185320.3|24
1722929260000|2024-08-06 07:27:40|185432.2|185342.2|185441.6|185351.6|185441.6|185351.6|185426.4|185336.4|20
1722929270000|2024-08-06 07:27:50|185442.3|185352.3|185455.1|185365.1|185456.1|185366.1|185437.8|185347.8|28
1722929280000|2024-08-06 07:28:00|185455.2|185365.2|185438.4|185348.4|185455.2|185365.2|185426.7|185336.7|28
1722929290000|2024-08-06 07:28:10|185432.1|185342.1|185427.4|185337.4|185432.7|185342.7|185424.8|185334.8|20
1722929300000|2024-08-06 07:28:20|185424.3|185334.3|185399.2|185309.2|185424.3|185334.3|185391.3|185301.3|26
1722929310000|2024-08-06 07:28:30|185400.7|185310.7|185391.7|185301.7|185400.8|185310.8|185391.7|185301.7|11
1722929320000|2024-08-06 07:28:40|185376.5|185286.5|185387.3|185297.3|185387.9|185297.9|185374.2|185284.2|29
1722929330000|2024-08-06 07:28:50|185388|185298|185387.1|185297.1|185388|185298|185379.6|185289.6|16
1722929340000|2024-08-06 07:29:00|185384.7|185294.7|185387.5|185297.5|185394.7|185304.7|185384.7|185294.7|18
1722929350000|2024-08-06 07:29:10|185388.1|185298.1|185392.3|185302.3|185392.3|185302.3|185383.1|185293.1|13
1722929360000|2024-08-06 07:29:20|185388.1|185298.1|185377.5|185287.5|185388.1|185298.1|185362.7|185272.7|24
1722929370000|2024-08-06 07:29:30|185377.6|185287.6|185372.1|185282.1|185379|185289|185367.3|185277.3|20
1722929380000|2024-08-06 07:29:40|185372.2|185282.2|185392.4|185302.4|185392.4|185302.4|185372.2|185282.2|25
1722929390000|2024-08-06 07:29:50|185380.7|185290.7|185373.5|185283.5|185391.9|185301.9|185369.4|185279.4|27
1722929400000|2024-08-06 07:30:00|185371.4|185281.4|185341.6|185251.6|185371.4|185281.4|185332.9|185242.9|28
1722929410000|2024-08-06 07:30:10|185339.6|185249.6|185291.1|185201.1|185339.6|185249.6|185289.2|185199.2|27
1722929420000|2024-08-06 07:30:20|185292.8|185202.8|185297.8|185207.8|185301.9|185211.9|185285.6|185195.6|26
1722929430000|2024-08-06 07:30:30|185300.3|185210.3|185343.5|185253.5|185343.5|185253.5|185296|185206|28
1722929440000|2024-08-06 07:30:40|185347.1|185257.1|185350.6|185260.6|185353.9|185263.9|185344.7|185254.7|15
1722929450000|2024-08-06 07:30:50|185349.1|185259.1|185350|185260|185355.2|185265.2|185333.5|185243.5|26
1722929460000|2024-08-06 07:31:00|185348.7|185258.7|185350.1|185260.1|185351.5|185261.5|185339.3|185249.3|19
1722929470000|2024-08-06 07:31:10|185348.9|185258.9|185328.9|185238.9|185348.9|185258.9|185328.8|185238.8|16
1722929480000|2024-08-06 07:31:20|185331.9|185241.9|185344.9|185254.9|185351|185261|185331.7|185241.7|23
1722929490000|2024-08-06 07:31:30|185345.1|185255.1|185350.4|185260.4|185350.4|185260.4|185342.1|185252.1|15
1722929500000|2024-08-06 07:31:40|185350.3|185260.3|185369.4|185279.4|185376.4|185286.4|185350.3|185260.3|20
1722929510000|2024-08-06 07:31:50|185372.4|185282.4|185394.8|185304.8|185404|185314|185372.4|185282.4|21
1722929520000|2024-08-06 07:32:00|185394.6|185304.6|185407.9|185317.9|185418.2|185328.2|185391.1|185301.1|35
1722929530000|2024-08-06 07:32:10|185420.5|185330.5|185422.4|185332.4|185427.6|185337.6|185415.2|185325.2|18
1722929540000|2024-08-06 07:32:20|185423.4|185333.4|185389.8|185299.8|185428.8|185338.8|185389.8|185299.8|23
1722929550000|2024-08-06 07:32:30|185324.9|185234.9|185299.7|185209.7|185324.9|185234.9|185245.8|185155.8|35
1722929560000|2024-08-06 07:32:40|185299.5|185209.5|185274.7|185184.7|185312.3|185222.3|185269.1|185179.1|27
1722929570000|2024-08-06 07:32:50|185274.9|185184.9|185258.8|185168.8|185274.9|185184.9|185256.7|185166.7|28
1722929580000|2024-08-06 07:33:00|185262.3|185172.3|185314.7|185224.7|185322.5|185232.5|185257.8|185167.8|29
1722929590000|2024-08-06 07:33:10|185312.7|185222.7|185326|185236|185326.2|185236.2|185312.2|185222.2|29
1722929600000|2024-08-06 07:33:20|185328.5|185238.5|185315.8|185225.8|185330.9|185240.9|185315.7|185225.7|27
1722929610000|2024-08-06 07:33:30|185313.6|185223.6|185322.6|185232.6|185327.4|185237.4|185311.3|185221.3|18
1722929620000|2024-08-06 07:33:40|185321.2|185231.2|185303|185213|185323.1|185233.1|185302.9|185212.9|19
1722929630000|2024-08-06 07:33:50|185306.1|185216.1|185296.9|185206.9|185307.9|185217.9|185296.6|185206.6|17
1722929640000|2024-08-06 07:34:00|185297.7|185207.7|185249.4|185159.4|185298.1|185208.1|185241.3|185151.3|24
1722929650000|2024-08-06 07:34:10|185249.2|185159.2|185257.6|185167.6|185258.6|185168.6|185238.9|185148.9|25
1722929660000|2024-08-06 07:34:20|185256.6|185166.6|185374.2|185284.2|185374.2|185284.2|185250.7|185160.7|24
1722929670000|2024-08-06 07:34:30|185400.8|185310.8|185370.3|185280.3|185400.8|185310.8|185370.3|185280.3|20
1722929680000|2024-08-06 07:34:40|185369.5|185279.5|185371.4|185281.4|185382.5|185292.5|185369.5|185279.5|23
1722929690000|2024-08-06 07:34:50|185372.4|185282.4|185383.4|185293.4|185385.6|185295.6|185372.4|185282.4|24
1722929700000|2024-08-06 07:35:00|185383.7|185293.7|185408.1|185318.1|185408.1|185318.1|185375.5|185285.5|31
1722929710000|2024-08-06 07:35:10|185411.3|185321.3|185419.7|185329.7|185444.2|185354.2|185410.3|185320.3|26
1722929720000|2024-08-06 07:35:20|185417.3|185327.3|185456.2|185366.2|185459.5|185369.5|185414|185324|29
1722929730000|2024-08-06 07:35:30|185456.1|185366.1|185521.8|185431.8|185529.4|185439.4|185455.5|185365.5|19
1722929740000|2024-08-06 07:35:40|185513.2|185423.2|185473.2|185383.2|185515|185425|185471.1|185381.1|28
1722929750000|2024-08-06 07:35:50|185470.7|185380.7|185475.2|185385.2|185477|185387|185470.4|185380.4|14
1722929760000|2024-08-06 07:36:00|185480|185390|185515.5|185425.5|185515.5|185425.5|185480|185390|25
1722929770000|2024-08-06 07:36:10|185518.4|185428.4|185527.3|185437.3|185528.1|185438.1|185516.1|185426.1|17
1722929780000|2024-08-06 07:36:20|185530.8|185440.8|185532.3|185442.3|185542.2|185452.2|185526.6|185436.6|27
1722929790000|2024-08-06 07:36:30|185535.4|185445.4|185444.9|185354.9|185540.4|185450.4|185444.9|185354.9|26
1722929800000|2024-08-06 07:36:40|185447.9|185357.9|185445.6|185355.6|185449.5|185359.5|185438.3|185348.3|22
1722929810000|2024-08-06 07:36:50|185446.6|185356.6|185447|185357|185447.1|185357.1|185440.4|185350.4|22
1722929820000|2024-08-06 07:37:00|185448.7|185358.7|185460.7|185370.7|185486|185396|185448.7|185358.7|25
1722929830000|2024-08-06 07:37:10|185458.5|185368.5|185467.8|185377.8|185467.9|185377.9|185458.5|185368.5|18
1722929840000|2024-08-06 07:37:20|185465.3|185375.3|185462.2|185372.2|185465.3|185375.3|185456.9|185366.9|22
1722929850000|2024-08-06 07:37:30|185459.7|185369.7|185456.2|185366.2|185461.9|185371.9|185452.1|185362.1|23
1722929860000|2024-08-06 07:37:40|185456.1|185366.1|185451.4|185361.4|185456.1|185366.1|185449.3|185359.3|13
1722929870000|2024-08-06 07:37:50|185448.1|185358.1|185452.3|185362.3|185453.7|185363.7|185438.5|185348.5|23
1722929880000|2024-08-06 07:38:00|185447.3|185357.3|185463.6|185373.6|185477.7|185387.7|185447.3|185357.3|27
1722929890000|2024-08-06 07:38:10|185464|185374|185496.3|185406.3|185501.4|185411.4|185464|185374|32
1722929900000|2024-08-06 07:38:20|185495.9|185405.9|185526.4|185436.4|185530.5|185440.5|185493.2|185403.2|29
1722929910000|2024-08-06 07:38:30|185531.4|185441.4|185562.8|185472.8|185568.1|185478.1|185528.6|185438.6|20
1722929920000|2024-08-06 07:38:40|185560.9|185470.9|185635.4|185545.4|185638.5|185548.5|185559.9|185469.9|30
1722929930000|2024-08-06 07:38:50|185637|185547|185663|185573|185673.5|185583.5|185637|185547|27
1722929940000|2024-08-06 07:39:00|185666.6|185576.6|185685.2|185595.2|185692.1|185602.1|185666.6|185576.6|35
1722929950000|2024-08-06 07:39:10|185675.6|185585.6|185666.9|185576.9|185676.2|185586.2|185661.1|185571.1|33
1722929960000|2024-08-06 07:39:20|185660.2|185570.2|185702.7|185612.7|185710.9|185620.9|185660.2|185570.2|32
1722929970000|2024-08-06 07:39:30|185700.8|185610.8|185731.7|185641.7|185773.8|185683.8|185700.8|185610.8|33
1722929980000|2024-08-06 07:39:40|185732.6|185642.6|185733.7|185643.7|185735.3|185645.3|185716.9|185626.9|31
1722929990000|2024-08-06 07:39:50|185739.6|185649.6|185774.3|185684.3|185779.3|185689.3|185739.6|185649.6|31
1722930000000|2024-08-06 07:40:00|185774.9|185684.9|185792.6|185702.6|185794.5|185704.5|185756.1|185666.1|30
1722930010000|2024-08-06 07:40:10|185792.5|185702.5|185795.4|185705.4|185799.6|185709.6|185792.5|185702.5|22
1722930020000|2024-08-06 07:40:20|185789.6|185699.6|185786.8|185696.8|185793.6|185703.6|185784.3|185694.3|25
1722930030000|2024-08-06 07:40:30|185785.8|185695.8|185791.5|185701.5|185794|185704|185783.4|185693.4|26
1722930040000|2024-08-06 07:40:40|185791.4|185701.4|185789.2|185699.2|185795.3|185705.3|185786.4|185696.4|24
1722930050000|2024-08-06 07:40:50|185787.7|185697.7|185786|185696|185789.2|185699.2|185785.7|185695.7|20
1722930060000|2024-08-06 07:41:00|185785.9|185695.9|185784.9|185694.9|185792.1|185702.1|185784.1|185694.1|30
1722930070000|2024-08-06 07:41:10|185784.2|185694.2|185789.1|185699.1|185796.3|185706.3|185784.2|185694.2|28
1722930080000|2024-08-06 07:41:20|185790.6|185700.6|185792.6|185702.6|185792.7|185702.7|185788.2|185698.2|14
1722930090000|2024-08-06 07:41:30|185794.2|185704.2|185791.3|185701.3|185794.2|185704.2|185789.6|185699.6|18
1722930100000|2024-08-06 07:41:40|185791.6|185701.6|185785.3|185695.3|185792.9|185702.9|185779.5|185689.5|25
1722930110000|2024-08-06 07:41:50|185785.9|185695.9|185795.7|185705.7|185796.7|185706.7|185751.3|185661.3|31
1722930120000|2024-08-06 07:42:00|185798.2|185708.2|185842.1|185752.1|185858.8|185768.8|185792.4|185702.4|30
1722930130000|2024-08-06 07:42:10|185848.6|185758.6|185877.2|185787.2|185888.1|185798.1|185848.6|185758.6|34
1722930140000|2024-08-06 07:42:20|185882.4|185792.4|185813.4|185723.4|185882.4|185792.4|185808.9|185718.9|24
1722930150000|2024-08-06 07:42:30|185809.4|185719.4|185820.1|185730.1|185822|185732|185802.6|185712.6|31
1722930160000|2024-08-06 07:42:40|185820|185730|185823.7|185733.7|185829.4|185739.4|185813.9|185723.9|32
1722930170000|2024-08-06 07:42:50|185822.3|185732.3|185817.6|185727.6|185826.8|185736.8|185812.8|185722.8|30
1722930180000|2024-08-06 07:43:00|185812.4|185722.4|185800|185710|185812.4|185722.4|185793.7|185703.7|23
1722930190000|2024-08-06 07:43:10|185801.3|185711.3|185716|185626|185801.3|185711.3|185714.4|185624.4|33
1722930200000|2024-08-06 07:43:20|185715.9|185625.9|185714.1|185624.1|185742.2|185652.2|185703.1|185613.1|36
1722930210000|2024-08-06 07:43:30|185713.6|185623.6|185682.6|185592.6|185713.7|185623.7|185672.3|185582.3|34
1722930220000|2024-08-06 07:43:40|185679.7|185589.7|185691.9|185601.9|185711|185621|185679.1|185589.1|32
1722930230000|2024-08-06 07:43:50|185688.6|185598.6|185692|185602|185717.4|185627.4|185688|185598|30
1722930240000|2024-08-06 07:44:00|185693.9|185603.9|185644.8|185554.8|185696.6|185606.6|185634.1|185544.1|28
1722930250000|2024-08-06 07:44:10|185644.9|185554.9|185629.4|185539.4|185644.9|185554.9|185622.6|185532.6|27
1722930260000|2024-08-06 07:44:20|185621.7|185531.7|185601|185511|185634.3|185544.3|185600.8|185510.8|30
1722930270000|2024-08-06 07:44:30|185603.7|185513.7|185605.5|185515.5|185615.3|185525.3|185600.1|185510.1|26
1722930280000|2024-08-06 07:44:40|185607.2|185517.2|185616.3|185526.3|185625.3|185535.3|185607.2|185517.2|25
1722930290000|2024-08-06 07:44:50|185616.6|185526.6|185610.7|185520.7|185623.6|185533.6|185605.9|185515.9|31
1722930300000|2024-08-06 07:45:00|185613|185523|185605.6|185515.6|185618.7|185528.7|185601.1|185511.1|29
1722930310000|2024-08-06 07:45:10|185605.7|185515.7|185614.9|185524.9|185621.7|185531.7|185602|185512|29
1722930320000|2024-08-06 07:45:20|185617.2|185527.2|185625.4|185535.4|185625.4|185535.4|185613|185523|20
1722930330000|2024-08-06 07:45:30|185624.4|185534.4|185608.8|185518.8|185630.3|185540.3|185601|185511|33
1722930340000|2024-08-06 07:45:40|185600.7|185510.7|185542.6|185452.6|185602.5|185512.5|185536.1|185446.1|27
1722930350000|2024-08-06 07:45:50|185547.4|185457.4|185523.3|185433.3|185547.4|185457.4|185518.2|185428.2|24
1722930360000|2024-08-06 07:46:00|185523.4|185433.4|185514.9|185424.9|185536.1|185446.1|185514.9|185424.9|18
1722930370000|2024-08-06 07:46:10|185516.9|185426.9|185502.3|185412.3|185517|185427|185499.2|185409.2|16
1722930380000|2024-08-06 07:46:20|185502.9|185412.9|185505.7|185415.7|185505.7|185415.7|185494.2|185404.2|31
1722930390000|2024-08-06 07:46:30|185505|185415|185523.8|185433.8|185531.6|185441.6|185499.8|185409.8|26
1722930400000|2024-08-06 07:46:40|185525.4|185435.4|185552.8|185462.8|185559.9|185469.9|185525.4|185435.4|25
1722930410000|2024-08-06 07:46:50|185552|185462|185576.6|185486.6|185580.3|185490.3|185551.5|185461.5|20
1722930420000|2024-08-06 07:47:00|185577.8|185487.8|185582.1|185492.1|185582.1|185492.1|185573.2|185483.2|25
1722930430000|2024-08-06 07:47:10|185581.9|185491.9|185577.9|185487.9|185586.6|185496.6|185577.9|185487.9|21
1722930440000|2024-08-06 07:47:20|185579.4|185489.4|185571.7|185481.7|185579.4|185489.4|185567.9|185477.9|16
1722930450000|2024-08-06 07:47:30|185570.5|185480.5|185548.9|185458.9|185578.6|185488.6|185537.4|185447.4|26
1722930460000|2024-08-06 07:47:40|185549|185459|185550.6|185460.6|185552.9|185462.9|185547.4|185457.4|7
1722930470000|2024-08-06 07:47:50|185550.4|185460.4|185574|185484|185574|185484|185526.1|185436.1|15
1722930480000|2024-08-06 07:48:00|185575.1|185485.1|185570|185480|185576.9|185486.9|185567.7|185477.7|23
1722930490000|2024-08-06 07:48:10|185568.9|185478.9|185626.6|185536.6|185639|185549|185565.4|185475.4|24
1722930500000|2024-08-06 07:48:20|185627.9|185537.9|185620.9|185530.9|185628.6|185538.6|185610.6|185520.6|27
1722930510000|2024-08-06 07:48:30|185626.6|185536.6|185610.7|185520.7|185626.6|185536.6|185597|185507|25
1722930520000|2024-08-06 07:48:40|185610.6|185520.6|185601.2|185511.2|185615.3|185525.3|185599.3|185509.3|23
1722930530000|2024-08-06 07:48:50|185598.9|185508.9|185605.3|185515.3|185609.2|185519.2|185598.9|185508.9|19
1722930540000|2024-08-06 07:49:00|185605.4|185515.4|185621.9|185531.9|185622.5|185532.5|185605.4|185515.4|24
1722930550000|2024-08-06 07:49:10|185625.7|185535.7|185644.7|185554.7|185644.7|185554.7|185623.1|185533.1|29
1722930560000|2024-08-06 07:49:20|185646.8|185556.8|185650.2|185560.2|185653|185563|185646.8|185556.8|21
1722930570000|2024-08-06 07:49:30|185650.1|185560.1|185619.5|185529.5|185651.7|185561.7|185617.1|185527.1|26
1722930580000|2024-08-06 07:49:40|185621.4|185531.4|185626.2|185536.2|185632.8|185542.8|185621.4|185531.4|17
1722930590000|2024-08-06 07:49:50|185625.2|185535.2|185633.9|185543.9|185642.4|185552.4|185623.4|185533.4|20
1722930600000|2024-08-06 07:50:00|185634.1|185544.1|185621.8|185531.8|185652|185562|185621.8|185531.8|25
1722930610000|2024-08-06 07:50:10|185621.7|185531.7|185599.4|185509.4|185623.6|185533.6|185599.4|185509.4|21
1722930620000|2024-08-06 07:50:20|185597.9|185507.9|185617.7|185527.7|185619.2|185529.2|185596.4|185506.4|22
1722930630000|2024-08-06 07:50:30|185617.6|185527.6|185645|185555|185650.5|185560.5|185605.9|185515.9|28
1722930640000|2024-08-06 07:50:40|185649|185559|185621.6|185531.6|185651.6|185561.6|185618.3|185528.3|22
1722930650000|2024-08-06 07:50:50|185618.9|185528.9|185623|185533|185623.2|185533.2|185617|185527|13
1722930660000|2024-08-06 07:51:00|185620.9|185530.9|185604.5|185514.5|185620.9|185530.9|185601|185511|20
1722930670000|2024-08-06 07:51:10|185604.6|185514.6|185613.7|185523.7|185622.3|185532.3|185604.6|185514.6|17
1722930680000|2024-08-06 07:51:20|185610.2|185520.2|185618.9|185528.9|185618.9|185528.9|185608.5|185518.5|27
1722930690000|2024-08-06 07:51:30|185618.8|185528.8|185617.2|185527.2|185620.6|185530.6|185614.2|185524.2|15
1722930700000|2024-08-06 07:51:40|185615.9|185525.9|185631.7|185541.7|185632.3|185542.3|185615.9|185525.9|23
1722930710000|2024-08-06 07:51:50|185633.1|185543.1|185672.4|185582.4|185674.4|185584.4|185633.1|185543.1|24
1722930720000|2024-08-06 07:52:00|185661.6|185571.6|185655.2|185565.2|185661.6|185571.6|185650.7|185560.7|21
1722930730000|2024-08-06 07:52:10|185656.1|185566.1|185650.7|185560.7|185660.5|185570.5|185650.7|185560.7|17
1722930740000|2024-08-06 07:52:20|185648.7|185558.7|185645.3|185555.3|185648.7|185558.7|185643.3|185553.3|4
1722930750000|2024-08-06 07:52:30|185647.1|185557.1|185591.2|185501.2|185647.1|185557.1|185583.8|185493.8|27
1722930760000|2024-08-06 07:52:40|185591.6|185501.6|185597.7|185507.7|185597.8|185507.8|185579|185489|19
1722930770000|2024-08-06 07:52:50|185593.8|185503.8|185558.9|185468.9|185593.8|185503.8|185549.9|185459.9|21
1722930780000|2024-08-06 07:53:00|185567.9|185477.9|185580.8|185490.8|185582.3|185492.3|185561.6|185471.6|20
1722930790000|2024-08-06 07:53:10|185584.5|185494.5|185625.1|185535.1|185625.1|185535.1|185579.3|185489.3|25
1722930800000|2024-08-06 07:53:20|185624.7|185534.7|185676.8|185586.8|185676.8|185586.8|185618.3|185528.3|23
1722930810000|2024-08-06 07:53:30|185675.2|185585.2|185711.2|185621.2|185713|185623|185675.2|185585.2|21
1722930820000|2024-08-06 07:53:40|185712.7|185622.7|185722.8|185632.8|185723.8|185633.8|185712.7|185622.7|24
1722930830000|2024-08-06 07:53:50|185720.7|185630.7|185721.9|185631.9|185729|185639|185716.1|185626.1|21
1722930840000|2024-08-06 07:54:00|185722|185632|185715.1|185625.1|185731.7|185641.7|185715.1|185625.1|32
1722930850000|2024-08-06 07:54:10|185711.4|185621.4|185715.9|185625.9|185718.9|185628.9|185704.5|185614.5|20
1722930860000|2024-08-06 07:54:20|185725|185635|185729|185639|185730|185640|185715.8|185625.8|24
1722930870000|2024-08-06 07:54:30|185729.8|185639.8|185717.7|185627.7|185745.9|185655.9|185713.5|185623.5|27
1722930880000|2024-08-06 07:54:40|185718.8|185628.8|185707.2|185617.2|185734.3|185644.3|185702.8|185612.8|29
1722930890000|2024-08-06 07:54:50|185707.7|185617.7|185725.6|185635.6|185728.7|185638.7|185707.7|185617.7|33
1722930900000|2024-08-06 07:55:00|185729|185639|185727.9|185637.9|185733.6|185643.6|185722.5|185632.5|27
1722930910000|2024-08-06 07:55:10|185724.3|185634.3|185761.9|185671.9|185766|185676|185724.2|185634.2|27
1722930920000|2024-08-06 07:55:20|185765|185675|185769.7|185679.7|185769.8|185679.8|185765|185675|13
1722930930000|2024-08-06 07:55:30|185759.7|185669.7|185765.5|185675.5|185766.3|185676.3|185758.1|185668.1|11
1722930940000|2024-08-06 07:55:40|185766.1|185676.1|185771.5|185681.5|185816.7|185726.7|185766.1|185676.1|21
1722930950000|2024-08-06 07:55:50|185772.2|185682.2|185772.4|185682.4|185774.6|185684.6|185769.7|185679.7|11
1722930960000|2024-08-06 07:56:00|185772.2|185682.2|185757.9|185667.9|185772.2|185682.2|185756.6|185666.6|17
1722930970000|2024-08-06 07:56:10|185757.5|185667.5|185760.7|185670.7|185760.7|185670.7|185757.2|185667.2|8
1722930980000|2024-08-06 07:56:20|185756.7|185666.7|185756.3|185666.3|185762.3|185672.3|185753.2|185663.2|11
1722930990000|2024-08-06 07:56:30|185755.9|185665.9|185707.9|185617.9|185758.3|185668.3|185707.9|185617.9|14
1722931000000|2024-08-06 07:56:40|185705.4|185615.4|185688.3|185598.3|185708.8|185618.8|185683.6|185593.6|21
1722931010000|2024-08-06 07:56:50|185672.7|185582.7|185679.7|185589.7|185684.3|185594.3|185665.7|185575.7|15
1722931020000|2024-08-06 07:57:00|185674.4|185584.4|185652.7|185562.7|185675.9|185585.9|185647.3|185557.3|20
1722931030000|2024-08-06 07:57:10|185652.1|185562.1|185649|185559|185654.7|185564.7|185644.6|185554.6|10
1722931040000|2024-08-06 07:57:20|185656|185566|185677.3|185587.3|185677.3|185587.3|185635.6|185545.6|21
1722931050000|2024-08-06 07:57:30|185676.4|185586.4|185674.5|185584.5|185681.5|185591.5|185674.5|185584.5|16
1722931060000|2024-08-06 07:57:40|185675.2|185585.2|185690.3|185600.3|185693.6|185603.6|185670.8|185580.8|17
1722931070000|2024-08-06 07:57:50|185690.8|185600.8|185695|185605|185698.6|185608.6|185687.3|185597.3|28
1722931080000|2024-08-06 07:58:00|185693.8|185603.8|185743.4|185653.4|185752.9|185662.9|185692.3|185602.3|25
1722931090000|2024-08-06 07:58:10|185742.7|185652.7|185744.4|185654.4|185746.3|185656.3|185742.4|185652.4|11
1722931100000|2024-08-06 07:58:20|185742|185652|185741.5|185651.5|185744.7|185654.7|185741.4|185651.4|14
1722931110000|2024-08-06 07:58:30|185735.5|185645.5|185738.2|185648.2|185738.2|185648.2|185728.5|185638.5|20
1722931120000|2024-08-06 07:58:40|185741.5|185651.5|185738.9|185648.9|185741.5|185651.5|185732.4|185642.4|21
1722931130000|2024-08-06 07:58:50|185733.8|185643.8|185736.8|185646.8|185740|185650|185731.8|185641.8|21
1722931140000|2024-08-06 07:59:00|185736.7|185646.7|185734.6|185644.6|185738.1|185648.1|185718.9|185628.9|32
1722931150000|2024-08-06 07:59:10|185736|185646|185740.3|185650.3|185748.5|185658.5|185736|185646|16
1722931160000|2024-08-06 07:59:20|185739.9|185649.9|185750.4|185660.4|185750.4|185660.4|185739.9|185649.9|10
1722931170000|2024-08-06 07:59:30|185747.9|185657.9|185774.5|185684.5|185777.1|185687.1|185743.6|185653.6|22
1722931180000|2024-08-06 07:59:40|185774.9|185684.9|185762.6|185672.6|185774.9|185684.9|185762.6|185672.6|20
1722931190000|2024-08-06 07:59:50|185759.9|185669.9|185761.6|185671.6|185761.6|185671.6|185755.8|185665.8|10
1722931200000|2024-08-06 08:00:00|185762.4|185672.4|185768.5|185678.5|185772|185682|185757|185667|22
1722931210000|2024-08-06 08:00:10|185766.4|185676.4|185780.4|185690.4|185780.4|185690.4|185763.8|185673.8|23
1722931220000|2024-08-06 08:00:20|185777|185687|185775.6|185685.6|185780.4|185690.4|185769.1|185679.1|21
1722931230000|2024-08-06 08:00:30|185775.7|185685.7|185857.6|185767.6|185862.2|185772.2|185775.7|185685.7|32
1722931240000|2024-08-06 08:00:40|185860.4|185770.4|185870|185780|185873.2|185783.2|185858.1|185768.1|25
1722931250000|2024-08-06 08:00:50|185871.2|185781.2|185879.7|185789.7|185919.3|185829.3|185869.3|185779.3|33
1722931260000|2024-08-06 08:01:00|185877.6|185787.6|185898.5|185808.5|185901.1|185811.1|185871.5|185781.5|34
1722931270000|2024-08-06 08:01:10|185899.9|185809.9|185908.6|185818.6|185917.2|185827.2|185895.3|185805.3|31
1722931280000|2024-08-06 08:01:20|185908.5|185818.5|185902.4|185812.4|185916.6|185826.6|185902.4|185812.4|20
1722931290000|2024-08-06 08:01:30|185905.4|185815.4|185903.3|185813.3|185916.4|185826.4|185896.7|185806.7|29
1722931300000|2024-08-06 08:01:40|185905.8|185815.8|185928.1|185838.1|185932.4|185842.4|185903.1|185813.1|27
1722931310000|2024-08-06 08:01:50|185924.9|185834.9|185929.8|185839.8|185935.8|185845.8|185924.9|185834.9|26
1722931320000|2024-08-06 08:02:00|185909.3|185819.3|185885.1|185795.1|185920.9|185830.9|185877.1|185787.1|25
1722931330000|2024-08-06 08:02:10|185886.6|185796.6|185869.6|185779.6|185886.7|185796.7|185868.6|185778.6|30
1722931340000|2024-08-06 08:02:20|185868.5|185778.5|185859.5|185769.5|185868.5|185778.5|185856.6|185766.6|16
1722931350000|2024-08-06 08:02:30|185855.3|185765.3|185812.1|185722.1|185855.3|185765.3|185801.4|185711.4|29
1722931360000|2024-08-06 08:02:40|185810|185720|185734.6|185644.6|185810|185720|185729.2|185639.2|25
1722931370000|2024-08-06 08:02:50|185734.9|185644.9|185717|185627|185738.5|185648.5|185711.1|185621.1|34
1722931380000|2024-08-06 08:03:00|185717.1|185627.1|185634.4|185544.4|185722.2|185632.2|185622.6|185532.6|36
1722931390000|2024-08-06 08:03:10|185631.7|185541.7|185614.8|185524.8|185635.7|185541.7|185612.2|185503.3|35
1722931400000|2024-08-06 08:03:20|185609.9|185519.9|185631.8|185501.8|185642.8|185526.7|185609.9|185501.1|31
1722931410000|2024-08-06 08:03:30|185631.6|185501.6|185610.7|185520.7|185631.6|185538.6|185609.4|185501.6|28
1722931420000|2024-08-06 08:03:40|185616.6|185526.6|185599.5|185509.5|185624.7|185534.7|185599.5|185509.5|30
1722931430000|2024-08-06 08:03:50|185598.5|185508.5|185623.3|185533.3|185627|185537|185598.5|185508.5|32
1722931440000|2024-08-06 08:04:00|185623.7|185533.7|185598.8|185508.8|185629|185539|185598.3|185508.3|29
1722931450000|2024-08-06 08:04:10|185598.5|185508.5|185602.2|185512.2|185610.9|185520.9|185597.5|185507.5|28
1722931460000|2024-08-06 08:04:20|185598.8|185508.8|185604.6|185514.6|185631.2|185541.2|185598.8|185508.8|25
1722931470000|2024-08-06 08:04:30|185603.4|185513.4|185599.3|185509.3|185606.7|185516.7|185596|185506|24
1722931480000|2024-08-06 08:04:40|185601.4|185511.4|185582.1|185492.1|185601.8|185511.8|185581.7|185491.7|25
1722931490000|2024-08-06 08:04:50|185581.1|185491.1|185537.6|185447.6|185584.6|185494.6|185531|185441|31
1722931500000|2024-08-06 08:05:00|185538.9|185448.9|185539.3|185449.3|185547.2|185457.2|185530.2|185440.2|32
1722931510000|2024-08-06 08:05:10|185538.4|185448.4|185552.1|185462.1|185558.5|185468.5|185535.4|185445.4|29
1722931520000|2024-08-06 08:05:20|185552.3|185462.3|185629.4|185539.4|185646.9|185556.9|185551.7|185461.7|26
1722931530000|2024-08-06 08:05:30|185634.8|185544.8|185639|185549|185643|185553|185615.9|185525.9|28
1722931540000|2024-08-06 08:05:40|185636.2|185546.2|185620.2|185530.2|185640.4|185550.4|185620.2|185530.2|31
1722931550000|2024-08-06 08:05:50|185621.4|185531.4|185612.3|185522.3|185621.4|185531.4|185600|185510|29
1722931560000|2024-08-06 08:06:00|185612.5|185522.5|185562.3|185472.3|185612.5|185522.5|185554.7|185464.7|31
1722931570000|2024-08-06 08:06:10|185558.7|185468.7|185554|185464|185569.6|185479.6|185554|185464|23
1722931580000|2024-08-06 08:06:20|185554.1|185464.1|185545.4|185455.4|185604.5|185514.5|185544.2|185454.2|32
1722931590000|2024-08-06 08:06:30|185550.3|185460.3|185549.2|185459.2|185550.3|185460.3|185536.7|185446.7|14
1722931600000|2024-08-06 08:06:40|185564.2|185474.2|185584.4|185494.4|185591.4|185501.4|185561.9|185471.9|26
1722931610000|2024-08-06 08:06:50|185587.9|185497.9|185581.5|185491.5|185593.9|185503.9|185579.4|185489.4|18
1722931620000|2024-08-06 08:07:00|185580.2|185490.2|185586.7|185496.7|185590.1|185500.1|185580.2|185490.2|20
1722931630000|2024-08-06 08:07:10|185585.5|185495.5|185566.5|185476.5|185588.4|185498.4|185548.4|185458.4|19
1722931640000|2024-08-06 08:07:20|185555.4|185465.4|185549.6|185459.6|185559.9|185469.9|185549.3|185459.3|19
1722931650000|2024-08-06 08:07:30|185549.7|185459.7|185528.7|185438.7|185552.5|185462.5|185528.7|185438.7|19
1722931660000|2024-08-06 08:07:40|185536.1|185446.1|185530.7|185440.7|185546.6|185456.6|185530.7|185440.7|18
1722931670000|2024-08-06 08:07:50|185530.8|185440.8|185521.4|185431.4|185530.8|185440.8|185517.9|185427.9|20
1722931680000|2024-08-06 08:08:00|185521|185431|185516|185426|185521|185431|185507.8|185417.8|29
1722931690000|2024-08-06 08:08:10|185516.1|185426.1|185514.4|185424.4|185520.6|185430.6|185513.8|185423.8|14
1722931700000|2024-08-06 08:08:20|185517.4|185427.4|185525|185435|185525|185435|185508.5|185418.5|14
1722931710000|2024-08-06 08:08:30|185524.6|185434.6|185520.7|185430.7|185524.6|185434.6|185513.3|185423.3|21
1722931720000|2024-08-06 08:08:40|185520.9|185430.9|185521.7|185431.7|185526.6|185436.6|185517.4|185427.4|15
1722931730000|2024-08-06 08:08:50|185520.8|185430.8|185502.7|185412.7|185521.5|185431.5|185502.7|185412.7|24
1722931740000|2024-08-06 08:09:00|185496.8|185406.8|185526.9|185436.9|185528.3|185438.3|185496.8|185406.8|29
1722931750000|2024-08-06 08:09:10|185523.4|185433.4|185522.1|185432.1|185533.3|185443.3|185514.1|185424.1|25
1722931760000|2024-08-06 08:09:20|185520.7|185430.7|185534.6|185444.6|185552.8|185462.8|185517.2|185427.2|28
1722931770000|2024-08-06 08:09:30|185537.4|185447.4|185525.5|185435.5|185542.6|185452.6|185522.7|185432.7|26
1722931780000|2024-08-06 08:09:40|185523.1|185433.1|185515.9|185425.9|185524.5|185434.5|185512.7|185422.7|15
1722931790000|2024-08-06 08:09:50|185518.7|185428.7|185512.3|185422.3|185522.8|185432.8|185505.3|185415.3|18
1722931800000|2024-08-06 08:10:00|185510.7|185420.7|185489.2|185399.2|185516.2|185426.2|185488.5|185398.5|24
1722931810000|2024-08-06 08:10:10|185490.1|185400.1|185448.7|185358.7|185490.1|185400.1|185448.5|185358.5|17
1722931820000|2024-08-06 08:10:20|185449.6|185359.6|185494.2|185404.2|185515.1|185425.1|185449.6|185359.6|24
1722931830000|2024-08-06 08:10:30|185494|185404|185480.3|185390.3|185494|185404|185476.8|185386.8|23
1722931840000|2024-08-06 08:10:40|185481.8|185391.8|185515.3|185425.3|185518|185428|185481.7|185391.7|26
1722931850000|2024-08-06 08:10:50|185506.1|185416.1|185495.6|185405.6|185506.1|185416.1|185494.5|185404.5|29
1722931860000|2024-08-06 08:11:00|185495.5|185405.5|185489.8|185399.8|185503.8|185413.8|185437.9|185347.9|33
1722931870000|2024-08-06 08:11:10|185489.9|185399.9|185492|185402|185498.4|185408.4|185489.5|185399.5|21
1722931880000|2024-08-06 08:11:20|185494.4|185404.4|185493.3|185403.3|185494.4|185404.4|185487.6|185397.6|19
1722931890000|2024-08-06 08:11:30|185494.1|185404.1|185497.8|185407.8|185501.6|185411.6|185493.9|185403.9|23
1722931900000|2024-08-06 08:11:40|185492.8|185402.8|185494|185404|185497.4|185407.4|185492.8|185402.8|7
1722931910000|2024-08-06 08:11:50|185496.4|185406.4|185497.8|185407.8|185497.8|185407.8|185490.7|185400.7|18
1722931920000|2024-08-06 08:12:00|185492.7|185402.7|185494.3|185404.3|185498.8|185408.8|185492.7|185402.7|17
1722931930000|2024-08-06 08:12:10|185493.3|185403.3|185472.8|185382.8|185494.2|185404.2|185470.5|185380.5|15
1722931940000|2024-08-06 08:12:20|185475.6|185385.6|185460.1|185370.1|185475.6|185385.6|185457.9|185367.9|21
1722931950000|2024-08-06 08:12:30|185461|185371|185428.6|185338.6|185461|185371|185427.9|185337.9|33
1722931960000|2024-08-06 08:12:40|185428|185338|185426.9|185336.9|185428|185338|185418.9|185328.9|26
1722931970000|2024-08-06 08:12:50|185427.2|185337.2|185445.8|185355.8|185448.2|185358.2|185422.3|185332.3|20
1722931980000|2024-08-06 08:13:00|185447.3|185357.3|185455.7|185365.7|185455.7|185365.7|185447.3|185357.3|31
1722931990000|2024-08-06 08:13:10|185456.7|185366.7|185505.8|185375.8|185505.8|185375.8|185443.7|185353.7|16
1722932000000|2024-08-06 08:13:20|185505.9|185375.9|185508|185378|185509.3|185408.3|185485.9|185372.4|21
1722932010000|2024-08-06 08:13:30|185504.6|185374.6|185369.9|185239.9|185504.6|185374.6|185366.9|185236.9|31
1722932020000|2024-08-06 08:13:40|185367.6|185237.6|185375.5|185245.5|185380.4|185250.4|185358.1|185228.1|31
1722932030000|2024-08-06 08:13:50|185373.1|185243.1|185375.2|185285.2|185396.8|185293|185368.4|185238.4|29
1722932040000|2024-08-06 08:14:00|185375.4|185285.4|185376.7|185286.7|185377.8|185287.8|185369.7|185279.7|21
1722932050000|2024-08-06 08:14:10|185376.9|185286.9|185380.3|185290.3|185388.5|185298.5|185376.9|185286.9|21
1722932060000|2024-08-06 08:14:20|185381.3|185291.3|185394.6|185264.6|185394.6|185293.3|185381.3|185258.2|23
1722932070000|2024-08-06 08:14:30|185384.5|185294.5|185424.5|185334.5|185440.8|185350.8|185384.5|185294.5|28
1722932080000|2024-08-06 08:14:40|185424.7|185334.7|185410.2|185320.2|185443|185353|185401.9|185311.9|26
1722932090000|2024-08-06 08:14:50|185409.2|185319.2|185409.2|185319.2|185410.8|185320.8|185407|185317|17
1722932100000|2024-08-06 08:15:00|185402.7|185312.7|185406|185316|185410.1|185320.1|185398.8|185308.8|18
1722932110000|2024-08-06 08:15:10|185406.1|185316.1|185447.5|185357.5|185448.6|185358.6|185397.5|185307.5|27
1722932120000|2024-08-06 08:15:20|185448.2|185358.2|185450.9|185360.9|185460.2|185370.2|185448.2|185358.2|23
1722932130000|2024-08-06 08:15:30|185449.2|185359.2|185443.2|185353.2|185455.3|185365.3|185443.2|185353.2|23
1722932140000|2024-08-06 08:15:40|185442.1|185352.1|185451.7|185361.7|185455.3|185365.3|185429.1|185339.1|30
1722932150000|2024-08-06 08:15:50|185452.3|185362.3|185445.7|185355.7|185452.3|185362.3|185445|185355|27
1722932160000|2024-08-06 08:16:00|185444.4|185354.4|185440.7|185350.7|185449.2|185359.2|185440.6|185350.6|24
1722932170000|2024-08-06 08:16:10|185441.6|185351.6|185420.5|185330.5|185441.6|185351.6|185412.1|185322.1|20
1722932180000|2024-08-06 08:16:20|185424.2|185334.2|185421.9|185331.9|185430.3|185340.3|185411.1|185321.1|19
1722932190000|2024-08-06 08:16:30|185428.5|185338.5|185427.5|185337.5|185430.9|185340.9|185424.9|185334.9|14
1722932200000|2024-08-06 08:16:40|185432.1|185342.1|185426.6|185336.6|185432.3|185342.3|185426.5|185336.5|13
1722932210000|2024-08-06 08:16:50|185429.7|185339.7|185436.1|185346.1|185437.9|185347.9|185428.9|185338.9|19
1722932220000|2024-08-06 08:17:00|185436.4|185346.4|185430.8|185340.8|185436.4|185346.4|185416.1|185326.1|26
1722932230000|2024-08-06 08:17:10|185435.4|185345.4|185431.7|185341.7|185441.9|185351.9|185431.7|185341.7|18
1722932240000|2024-08-06 08:17:20|185433.4|185343.4|185470.8|185380.8|185474.3|185384.3|185432.1|185342.1|26
1722932250000|2024-08-06 08:17:30|185470.5|185380.5|185497.8|185407.8|185504.5|185414.5|185470.5|185380.5|23
1722932260000|2024-08-06 08:17:40|185497.7|185407.7|185490.6|185400.6|185507.3|185417.3|185479.3|185389.3|29
1722932270000|2024-08-06 08:17:50|185486.4|185396.4|185441.7|185311.7|185486.4|185396.4|185441.5|185311.5|17
1722932280000|2024-08-06 08:18:00|185443.2|185313.2|185446.8|185316.8|185447.1|185317.1|185435.7|185305.7|26
1722932290000|2024-08-06 08:18:10|185445.5|185315.5|185456|185326|185456.1|185326.1|185445.5|185315.5|27
1722932300000|2024-08-06 08:18:20|185456.1|185326.1|185441.6|185311.6|185456.1|185326.1|185436.1|185306.1|18
1722932310000|2024-08-06 08:18:30|185442.5|185312.5|185461.5|185331.5|185461.5|185331.5|185442.5|185312.5|13
1722932320000|2024-08-06 08:18:40|185465|185335|185470.6|185380.6|185480.6|185390.6|185465|185335|18
1722932330000|2024-08-06 08:18:50|185464.5|185374.5|185496.8|185406.8|185496.8|185406.8|185464.4|185374.4|23
1722932340000|2024-08-06 08:19:00|185498.6|185408.6|185477.5|185387.5|185504.9|185414.9|185477.5|185387.5|17
1722932350000|2024-08-06 08:19:10|185486|185396|185477.3|185387.3|185488.3|185398.3|185477.2|185387.2|15
1722932360000|2024-08-06 08:19:20|185482.6|185392.6|185481.9|185391.9|185487.3|185397.3|185479.3|185389.3|18
1722932370000|2024-08-06 08:19:30|185478.2|185388.2|185477.6|185387.6|185499.1|185409.1|185477.6|185387.6|25
1722932380000|2024-08-06 08:19:40|185475.4|185385.4|185475.1|185385.1|185479.5|185389.5|185474.1|185384.1|14
1722932390000|2024-08-06 08:19:50|185476.3|185386.3|185477.7|185387.7|185484.5|185394.5|185472.6|185382.6|20
1722932400000|2024-08-06 08:20:00|185476.8|185386.8|185466.3|185376.3|185476.8|185386.8|185465.6|185375.6|18
1722932410000|2024-08-06 08:20:10|185465.4|185375.4|185461.6|185371.6|185465.4|185375.4|185450.2|185360.2|13
1722932420000|2024-08-06 08:20:20|185458.9|185368.9|185460.5|185370.5|185464.7|185374.7|185456.6|185366.6|16
1722932430000|2024-08-06 08:20:30|185460.6|185370.6|185455.2|185365.2|185465.4|185375.4|185455.2|185365.2|14
1722932440000|2024-08-06 08:20:40|185449.7|185359.7|185463.3|185373.3|185467.6|185377.6|185449.7|185359.7|19
1722932450000|2024-08-06 08:20:50|185462.4|185372.4|185451.8|185361.8|185463.3|185373.3|185451.8|185361.8|18
1722932460000|2024-08-06 08:21:00|185451.1|185361.1|185422.8|185332.8|185451.2|185361.2|185404.2|185314.2|21
1722932470000|2024-08-06 08:21:10|185424.7|185334.7|185420.3|185330.3|185429.2|185339.2|185420.3|185330.3|18
1722932480000|2024-08-06 08:21:20|185422.3|185332.3|185421.6|185331.6|185422.3|185332.3|185419.5|185329.5|8
1722932490000|2024-08-06 08:21:30|185420.9|185330.9|185421.5|185331.5|185424.3|185334.3|185420.9|185330.9|15
1722932500000|2024-08-06 08:21:40|185409.3|185319.3|185407.2|185317.2|185410.5|185320.5|185404.2|185314.2|10
1722932510000|2024-08-06 08:21:50|185406|185316|185419.1|185329.1|185421.3|185331.3|185404.6|185314.6|14
1722932520000|2024-08-06 08:22:00|185415.8|185325.8|185414.8|185324.8|185417.5|185327.5|185414.8|185324.8|9
1722932530000|2024-08-06 08:22:10|185416.3|185326.3|185403.9|185313.9|185422.8|185332.8|185403.9|185313.9|11
1722932540000|2024-08-06 08:22:20|185404.3|185314.3|185374.3|185284.3|185404.4|185314.4|185368.7|185278.7|18
1722932550000|2024-08-06 08:22:30|185379.1|185289.1|185358.7|185268.7|185379.1|185289.1|185358.7|185268.7|20
1722932560000|2024-08-06 08:22:40|185348.1|185258.1|185426.6|185336.6|185426.6|185336.6|185336.1|185246.1|28
1722932570000|2024-08-06 08:22:50|185433.9|185343.9|185425.2|185335.2|185441|185351|185401.3|185311.3|27
1722932580000|2024-08-06 08:23:00|185427.9|185337.9|185365|185275|185428.3|185338.3|185360.5|185270.5|29
1722932590000|2024-08-06 08:23:10|185365.3|185275.3|185367.9|185277.9|185369.7|185279.7|185357.3|185267.3|24
1722932600000|2024-08-06 08:23:20|185366|185276|185363.4|185273.4|185367.8|185277.8|185353.9|185263.9|24
1722932610000|2024-08-06 08:23:30|185363.1|185273.1|185337.8|185247.8|185364.6|185274.6|185333.1|185243.1|22
1722932620000|2024-08-06 08:23:40|185336.7|185246.7|185284.4|185194.4|185338.9|185248.9|185259.9|185169.9|33
1722932630000|2024-08-06 08:23:50|185284.5|185194.5|185307.9|185217.9|185309|185219|185284.3|185194.3|20
1722932640000|2024-08-06 08:24:00|185308.9|185218.9|185319|185229|185321.4|185231.4|185308.3|185218.3|23
1722932650000|2024-08-06 08:24:10|185317.9|185227.9|185292.9|185162.9|185325|185235|185292.2|185162.2|30
1722932660000|2024-08-06 08:24:20|185294.8|185164.8|185291.5|185161.5|185299.2|185169.2|185291.5|185161.5|27
1722932670000|2024-08-06 08:24:30|185289|185159|185260.5|185130.5|185290|185160|185260.3|185130.3|28
1722932680000|2024-08-06 08:24:40|185260.4|185130.4|185240.2|185110.2|185261.7|185145.7|185234.1|185105.5|25
1722932690000|2024-08-06 08:24:50|185238|185108|185207.2|185117.2|185238|185117.2|185192.8|185090.9|31
1722932700000|2024-08-06 08:25:00|185210|185120|185219|185129|185220.4|185130.4|185210|185120|19
1722932710000|2024-08-06 08:25:10|185220.2|185130.2|185211.5|185121.5|185220.4|185130.4|185211|185121|13
1722932720000|2024-08-06 08:25:20|185210.3|185120.3|185256.4|185126.4|185256.4|185161.5|185210.3|185120.2|33
1722932730000|2024-08-06 08:25:30|185253.9|185123.9|185260.9|185130.9|185266.2|185136.2|185251.6|185121.6|25
1722932740000|2024-08-06 08:25:40|185259.1|185129.1|185237.1|185107.1|185259.1|185129.1|185231.2|185101.2|22
1722932750000|2024-08-06 08:25:50|185235.5|185105.5|185237.4|185107.4|185238.6|185108.6|185233.2|185103.2|22
1722932760000|2024-08-06 08:26:00|185237.8|185107.8|185218.2|185128.2|185238.7|185134.5|185218.2|185107.8|26
1722932770000|2024-08-06 08:26:10|185215.9|185125.9|185221.4|185131.4|185223.2|185133.2|185215.9|185125.9|15
1722932780000|2024-08-06 08:26:20|185220.1|185130.1|185208.1|185118.1|185220.1|185130.1|185196.5|185106.5|19
1722932790000|2024-08-06 08:26:30|185205.4|185115.4|185191.7|185101.7|185208.1|185118.1|185191.3|185101.3|21
1722932800000|2024-08-06 08:26:40|185191.8|185101.8|185196.9|185106.9|185196.9|185106.9|185183.2|185093.2|29
1722932810000|2024-08-06 08:26:50|185195.2|185105.2|185196.3|185106.3|185196.3|185106.3|185195.2|185105.2|2
1722932820000|2024-08-06 08:27:00|185191.8|185101.8|185185.2|185095.2|185191.8|185101.8|185182.9|185092.9|14
1722932830000|2024-08-06 08:27:10|185186.6|185096.6|185188.6|185098.6|185191.1|185101.1|185182.1|185092.1|8
1722932840000|2024-08-06 08:27:20|185189.2|185099.2|185156.2|185066.2|185190.8|185100.8|185156.2|185066.2|11
1722932850000|2024-08-06 08:27:30|185152.6|185062.6|185092.9|185002.9|185154.9|185064.9|185089.7|184999.7|18
1722932860000|2024-08-06 08:27:40|185095.7|185005.7|185079.8|184989.8|185095.7|185005.7|185079.1|184989.1|15
1722932870000|2024-08-06 08:27:50|185078.2|184988.2|185086.7|184996.7|185086.7|184996.7|185071.7|184981.7|15
1722932880000|2024-08-06 08:28:00|185083.4|184993.4|185086.4|184996.4|185086.4|184996.4|185079|184989|11
1722932890000|2024-08-06 08:28:10|185086.2|184996.2|185017.1|184927.1|185087.4|184997.4|185014.2|184924.2|14
1722932900000|2024-08-06 08:28:20|185016.2|184926.2|185015.5|184925.5|185019.7|184929.7|185012.9|184922.9|11
1722932910000|2024-08-06 08:28:30|185009.9|184919.9|185021.3|184931.3|185021.4|184931.4|185009.9|184919.9|13
1722932920000|2024-08-06 08:28:40|185012.5|184922.5|185012.3|184922.3|185015|184925|185012|184922|9
1722932930000|2024-08-06 08:28:50|185013.4|184923.4|185012.9|184922.9|185013.6|184923.6|185011.6|184921.6|9
1722932940000|2024-08-06 08:29:00|185016.2|184926.2|185001.9|184911.9|185016.3|184926.3|184995.3|184905.3|26
1722932950000|2024-08-06 08:29:10|185004.1|184914.1|185039.7|184949.7|185043.5|184953.5|184999.8|184909.8|15
1722932960000|2024-08-06 08:29:20|185043.2|184953.2|185035.6|184945.6|185048.1|184958.1|185031.6|184941.6|14
1722932970000|2024-08-06 08:29:30|185029.6|184939.6|185028|184938|185035|184945|185024.1|184934.1|8
1722932980000|2024-08-06 08:29:40|185028.7|184938.7|185028.5|184938.5|185028.7|184938.7|185028|184938|3
1722932990000|2024-08-06 08:29:50|185029.9|184939.9|185026.9|184936.9|185034.1|184944.1|185026.9|184936.9|7
1722933000000|2024-08-06 08:30:00|185027|184937|185104|185014|185105.8|185015.8|185027|184937|12
1722933010000|2024-08-06 08:30:10|185101|185011|185104.6|185014.6|185106.7|185016.7|185101|185011|6
1722933020000|2024-08-06 08:30:20|185103.5|185013.5|185105.9|185015.9|185105.9|185015.9|185100.4|185010.4|12
1722933030000|2024-08-06 08:30:30|185103.4|185013.4|185106.4|185016.4|185106.9|185016.9|185102.5|185012.5|9
1722933040000|2024-08-06 08:30:40|185106.8|185016.8|185107.4|185017.4|185108|185018|185103.5|185013.5|9
1722933050000|2024-08-06 08:30:50|185107.6|185017.6|185107.9|185017.9|185108|185018|185107.6|185017.6|3
1722933060000|2024-08-06 08:31:00|185108.3|185018.3|185096.7|185006.7|185108.3|185018.3|185095.2|185005.2|10
1722933070000|2024-08-06 08:31:10|185096.9|185006.9|185096.4|185006.4|185096.9|185006.9|185094.1|185004.1|8
1722933080000|2024-08-06 08:31:20|185093.9|185003.9|185093.7|185003.7|185094.7|185004.7|185093.4|185003.4|9
1722933090000|2024-08-06 08:31:30|185092.7|185002.7|185093.8|185003.8|185093.9|185003.9|185092.7|185002.7|10
1722933100000|2024-08-06 08:31:40|185092.5|185002.5|185094.8|185004.8|185097.3|185007.3|185092.5|185002.5|5
1722933110000|2024-08-06 08:31:50|185097|185007|185096|185006|185097|185007|185094.5|185004.5|9
1722933120000|2024-08-06 08:32:00|185092.5|185002.5|185102.7|185012.7|185108.5|185018.5|185037.6|184947.6|28
1722933130000|2024-08-06 08:32:10|185104.3|185014.3|185082.1|184992.1|185104.3|185014.3|185080.4|184990.4|21
1722933140000|2024-08-06 08:32:20|185086.8|184996.8|185093.3|185003.3|185105.5|185015.5|185083.4|184993.4|28
1722933150000|2024-08-06 08:32:30|185094.5|185004.5|185081|184991|185094.5|185004.5|185077.8|184987.8|10
1722933160000|2024-08-06 08:32:40|185081.1|184991.1|185096.1|185006.1|185106.1|185016.1|185081.1|184991.1|12
1722933170000|2024-08-06 08:32:50|185097.3|185007.3|185098.1|185008.1|185102.5|185012.5|185096.9|185006.9|14
1722933180000|2024-08-06 08:33:00|185101|185011|185073.5|184983.5|185101|185011|185073.5|184983.5|22
1722933190000|2024-08-06 08:33:10|185072.5|184982.5|184989.4|184899.4|185074.2|184984.2|184982.8|184892.8|23
1722933200000|2024-08-06 08:33:20|184985.2|184895.2|185053.8|184963.8|185069.9|184979.9|184985.2|184895.2|21
1722933210000|2024-08-06 08:33:30|185053.6|184963.6|185024.8|184934.8|185055.9|184965.9|185014.6|184924.6|18
1722933220000|2024-08-06 08:33:40|185025.9|184935.9|184964.7|184874.7|185025.9|184935.9|184957.8|184867.8|26
1722933230000|2024-08-06 08:33:50|184967.9|184877.9|184974.5|184884.5|184975|184885|184965.8|184875.8|13
1722933240000|2024-08-06 08:34:00|184973.3|184883.3|184950.3|184860.3|184975.3|184885.3|184941.5|184851.5|17
1722933250000|2024-08-06 08:34:10|184945.1|184855.1|184943.1|184853.1|184948.4|184858.4|184929.5|184839.5|21
1722933260000|2024-08-06 08:34:20|184938.7|184848.7|184939.1|184849.1|184945.6|184855.6|184929.5|184839.5|22
1722933270000|2024-08-06 08:34:30|184943|184853|184914.8|184824.8|184978.3|184888.3|184914.8|184824.8|24
1722933280000|2024-08-06 08:34:40|184924.2|184834.2|184964|184874|184964|184874|184913.4|184823.4|27
1722933290000|2024-08-06 08:34:50|184959.5|184869.5|184957|184867|184967.1|184877.1|184951.1|184861.1|24
1722933300000|2024-08-06 08:35:00|184961.2|184871.2|184992.8|184902.8|184993.5|184903.5|184961.2|184871.2|27
1722933310000|2024-08-06 08:35:10|184994.2|184904.2|185019.5|184929.5|185022.8|184932.8|184991|184901|25
1722933320000|2024-08-06 08:35:20|185019.4|184929.4|185011.5|184921.5|185033.4|184943.4|185004.9|184914.9|27
1722933330000|2024-08-06 08:35:30|185015|184925|185045.1|184955.1|185045.1|184955.1|185010.3|184920.3|22
1722933340000|2024-08-06 08:35:40|185043.6|184953.6|185033.3|184943.3|185043.6|184953.6|185027.7|184937.7|19
1722933350000|2024-08-06 08:35:50|185033.4|184943.4|185065.6|184975.6|185065.6|184975.6|185033.4|184943.4|21
1722933360000|2024-08-06 08:36:00|185065.7|184975.7|185073.5|184983.5|185086.8|184996.8|185054.8|184964.8|32
1722933370000|2024-08-06 08:36:10|185073|184983|185092.3|185002.3|185102.5|185012.5|185070.7|184980.7|27
1722933380000|2024-08-06 08:36:20|185094.1|185004.1|185098.5|185008.5|185098.5|185008.5|185090|185000|26
1722933390000|2024-08-06 08:36:30|185098.3|185008.3|185096.3|185006.3|185104.2|185014.2|185094.2|185004.2|24
1722933400000|2024-08-06 08:36:40|185096.2|185006.2|185051.4|184961.4|185114.2|185024.2|185050.2|184960.2|20
1722933410000|2024-08-06 08:36:50|185050.7|184960.7|185056.2|184966.2|185058|184968|185043.1|184953.1|25
1722933420000|2024-08-06 08:37:00|185053.1|184963.1|185055.8|184965.8|185057.9|184967.9|185053.1|184963.1|10
1722933430000|2024-08-06 08:37:10|185056.4|184966.4|185089.6|184999.6|185089.6|184999.6|185056.4|184966.4|21
1722933440000|2024-08-06 08:37:20|185090.7|185000.7|185087.6|184997.6|185090.9|185000.9|185086.3|184996.3|16
1722933450000|2024-08-06 08:37:30|185087.4|184997.4|185105.8|185015.8|185107.5|185017.5|185083.4|184993.4|21
1722933460000|2024-08-06 08:37:40|185107.5|185017.5|185099.2|185009.2|185107.5|185017.5|185099.1|185009.1|18
1722933470000|2024-08-06 08:37:50|185100.1|185010.1|185105.8|185015.8|185106.6|185016.6|185099.5|185009.5|13
1722933480000|2024-08-06 08:38:00|185101.3|185011.3|185137.8|185047.8|185141.3|185051.3|185099.4|185009.4|23
1722933490000|2024-08-06 08:38:10|185137.7|185047.7|185118.6|185028.6|185148.9|185058.9|185117.8|185027.8|19
1722933500000|2024-08-06 08:38:20|185119.1|185029.1|185133.6|185043.6|185137.8|185047.8|185118.5|185028.5|27
1722933510000|2024-08-06 08:38:30|185133.3|185043.3|185111.2|185021.2|185133.3|185043.3|185111|185021|22
1722933520000|2024-08-06 08:38:40|185110.8|185020.8|185114.5|185024.5|185119.7|185029.7|185110.8|185020.8|15
1722933530000|2024-08-06 08:38:50|185115.4|185025.4|185134.1|185044.1|185137.5|185047.5|185114.5|185024.5|19
1722933540000|2024-08-06 08:39:00|185134|185044|185145.8|185055.8|185145.8|185055.8|185131|185041|13
1722933550000|2024-08-06 08:39:10|185145|185055|185147.9|185057.9|185151.3|185061.3|185144.8|185054.8|13
1722933560000|2024-08-06 08:39:20|185148.2|185058.2|185152.7|185062.7|185156|185066|185145.5|185055.5|14
1722933570000|2024-08-06 08:39:30|185153.5|185063.5|185159.8|185069.8|185159.8|185069.8|185150|185060|7
1722933580000|2024-08-06 08:39:40|185159.6|185069.6|185223.2|185133.2|185224.6|185134.6|185156.3|185066.3|14
1722933590000|2024-08-06 08:39:50|185223|185133|185214.7|185124.7|185224.2|185134.2|185213.6|185123.6|16
1722933600000|2024-08-06 08:40:00|185214.6|185124.6|185213.4|185123.4|185216.9|185126.9|185213.4|185123.4|16
1722933610000|2024-08-06 08:40:10|185213.3|185123.3|185213.3|185123.3|185214|185124|185213.2|185123.2|6
1722933620000|2024-08-06 08:40:20|185212.5|185122.5|185174.7|185084.7|185212.5|185122.5|185152|185062|20
1722933630000|2024-08-06 08:40:30|185174.8|185084.8|185175.5|185085.5|185175.5|185085.5|185165.5|185075.5|22
1722933640000|2024-08-06 08:40:40|185177.4|185087.4|185198.9|185108.9|185202|185112|185177.4|185087.4|24
1722933650000|2024-08-06 08:40:50|185200|185110|185216|185126|185216|185126|185200|185110|25
1722933660000|2024-08-06 08:41:00|185218.8|185128.8|185216.5|185126.5|185218.8|185128.8|185210.3|185120.3|19
1722933670000|2024-08-06 08:41:10|185217.4|185127.4|185213.9|185123.9|185217.4|185127.4|185207.8|185117.8|16
1722933680000|2024-08-06 08:41:20|185209.5|185119.5|185216.6|185126.6|185218.3|185128.3|185209.5|185119.5|14
1722933690000|2024-08-06 08:41:30|185217.4|185127.4|185215.3|185125.3|185220.6|185130.6|185215|185125|9
1722933700000|2024-08-06 08:41:40|185221.3|185131.3|185210.7|185120.7|185226.6|185136.6|185202.2|185112.2|17
1722933710000|2024-08-06 08:41:50|185210.9|185120.9|185205.5|185115.5|185210.9|185120.9|185198|185108|20
1722933720000|2024-08-06 08:42:00|185207.2|185117.2|185217.6|185127.6|185220.9|185130.9|185203|185113|13
1722933730000|2024-08-06 08:42:10|185219.4|185129.4|185146.7|185056.7|185229.2|185139.2|185146.5|185056.5|23
1722933740000|2024-08-06 08:42:20|185145.8|185055.8|185136.4|185046.4|185146.9|185056.9|185136.1|185046.1|16
1722933750000|2024-08-06 08:42:30|185133.6|185043.6|185133.9|185043.9|185134.2|185044.2|185133.5|185043.5|7
1722933760000|2024-08-06 08:42:40|185137.2|185047.2|185142.7|185052.7|185147.3|185057.3|185137.2|185047.2|10
1722933770000|2024-08-06 08:42:50|185143.3|185053.3|185146|185056|185146|185056|185142.5|185052.5|6
1722933780000|2024-08-06 08:43:00|185145.2|185055.2|185139.8|185049.8|185145.4|185055.4|185139.8|185049.8|7
1722933790000|2024-08-06 08:43:10|185141.5|185051.5|185142.9|185052.9|185153|185063|185139.7|185049.7|15
1722933800000|2024-08-06 08:43:20|185141.1|185051.1|185140.4|185050.4|185142.1|185052.1|185136.8|185046.8|10
1722933810000|2024-08-06 08:43:30|185142.8|185052.8|185138.3|185048.3|185143.3|185053.3|185134.7|185044.7|15
1722933820000|2024-08-06 08:43:40|185138.5|185048.5|185145.5|185055.5|185147|185057|185138.5|185048.5|13
1722933830000|2024-08-06 08:43:50|185141.3|185051.3|185140.5|185050.5|185141.8|185051.8|185139.1|185049.1|6
1722933840000|2024-08-06 08:44:00|185138.7|185048.7|185145.6|185055.6|185147.2|185057.2|185097.8|185007.8|8
1722933850000|2024-08-06 08:44:10|185151.4|185061.4|185163.8|185073.8|185163.8|185073.8|185151.4|185061.4|5
1722933860000|2024-08-06 08:44:20|185164.5|185074.5|185192.3|185102.3|185192.3|185102.3|185164.5|185074.5|19
1722933870000|2024-08-06 08:44:30|185192.9|185102.9|185215.8|185125.8|185219.7|185129.7|185192.9|185102.9|11
1722933880000|2024-08-06 08:44:40|185210.6|185120.6|185223.6|185133.6|185223.6|185133.6|185207.8|185117.8|11
1722933890000|2024-08-06 08:44:50|185224.9|185134.9|185225.1|185135.1|185225.1|185135.1|185224.9|185134.9|2
1722933900000|2024-08-06 08:45:00|185224|185134|185203.9|185113.9|185224|185134|185199.8|185109.8|12
1722933910000|2024-08-06 08:45:10|185208.8|185118.8|185203.7|185113.7|185210.1|185120.1|185203.4|185113.4|10
1722933920000|2024-08-06 08:45:20|185205.3|185115.3|185204.7|185114.7|185205.3|185115.3|185204.7|185114.7|2
1722933930000|2024-08-06 08:45:30|185202.2|185112.2|185212.8|185122.8|185219.7|185129.7|185199.8|185109.8|14
1722933940000|2024-08-06 08:45:40|185208|185118|185204.6|185114.6|185208|185118|185198.8|185108.8|11
1722933950000|2024-08-06 08:45:50|185205.8|185115.8|185226.5|185136.5|185228.2|185138.2|185205.8|185115.8|17
1722933960000|2024-08-06 08:46:00|185228.3|185138.3|185234|185144|185240|185150|185226.6|185136.6|12
1722933970000|2024-08-06 08:46:10|185232.1|185142.1|185253.3|185163.3|185253.3|185163.3|185228.4|185138.4|16
1722933980000|2024-08-06 08:46:20|185255.4|185165.4|185270|185180|185271|185181|185253.6|185163.6|10
1722933990000|2024-08-06 08:46:30|185271.6|185181.6|185271.6|185181.6|185271.6|185181.6|185271.6|185181.6|1
1722934000000|2024-08-06 08:46:40|185270.6|185180.6|185270.9|185180.9|185272.9|185182.9|185270.1|185180.1|6
1722934010000|2024-08-06 08:46:50|185275.4|185185.4|185271.6|185181.6|185275.4|185185.4|185271.6|185181.6|3
1722934020000|2024-08-06 08:47:00|185270.1|185180.1|185277|185187|185284.1|185194.1|185270.1|185180.1|15
1722934030000|2024-08-06 08:47:10|185278|185188|185282.5|185192.5|185285.9|185195.9|185277.7|185187.7|6
1722934040000|2024-08-06 08:47:20|185287|185197|185286.7|185196.7|185308.4|185218.4|185284.9|185194.9|22
1722934050000|2024-08-06 08:47:30|185289.1|185199.1|185313.6|185223.6|185317.4|185227.4|185289.1|185199.1|16
1722934060000|2024-08-06 08:47:40|185313.2|185223.2|185307.4|185217.4|185327.9|185237.9|185303.8|185213.8|30
1722934070000|2024-08-06 08:47:50|185306.2|185216.2|185319.7|185229.7|185319.7|185229.7|185280.1|185190.1|23
1722934080000|2024-08-06 08:48:00|185318.7|185228.7|185297|185207|185320.1|185230.1|185291.5|185201.5|13
1722934090000|2024-08-06 08:48:10|185293.6|185203.6|185281.5|185191.5|185296|185206|185281.5|185191.5|15
1722934100000|2024-08-06 08:48:20|185283.7|185193.7|185281.9|185191.9|185291.1|185201.1|185280.3|185190.3|11
1722934110000|2024-08-06 08:48:30|185282|185192|185283.5|185193.5|185286.5|185196.5|185280.5|185190.5|7
1722934120000|2024-08-06 08:48:40|185283|185193|185348.2|185258.2|185348.3|185258.3|185278.8|185188.8|14
1722934130000|2024-08-06 08:48:50|185349.4|185259.4|185359.5|185269.5|185366.3|185276.3|185349.4|185259.4|16
1722934140000|2024-08-06 08:49:00|185358.6|185268.6|185358.6|185268.6|185358.6|185268.6|185358.6|185268.6|1
1722934160000|2024-08-06 08:49:20|185368.8|185278.8|185360.5|185270.5|185368.8|185278.8|185360.1|185270.1|3
1722934170000|2024-08-06 08:49:30|185361.6|185271.6|185366.4|185276.4|185377.1|185287.1|185361.6|185271.6|9
1722934180000|2024-08-06 08:49:40|185367.2|185277.2|185362.7|185272.7|185367.2|185277.2|185355|185265|12
1722934190000|2024-08-06 08:49:50|185366.3|185276.3|185362.9|185272.9|185366.3|185276.3|185362.3|185272.3|3
1722934200000|2024-08-06 08:50:00|185364.4|185274.4|185361.6|185271.6|185366.4|185276.4|185356.2|185266.2|10
1722934210000|2024-08-06 08:50:10|185358.4|185268.4|185360.6|185270.6|185363.8|185273.8|185358.4|185268.4|4
1722934220000|2024-08-06 08:50:20|185361|185271|185288.7|185198.7|185361|185271|185260.4|185170.4|13
1722934230000|2024-08-06 08:50:30|185289.5|185199.5|185259.1|185169.1|185291.3|185201.3|185241.7|185151.7|12
1722934240000|2024-08-06 08:50:40|185254.6|185164.6|185245|185155|185263.9|185173.9|185240.5|185150.5|17
1722934250000|2024-08-06 08:50:50|185243.1|185153.1|185237.1|185147.1|185243.1|185153.1|185207.5|185117.5|18
1722934260000|2024-08-06 08:51:00|185237.4|185147.4|185240.5|185150.5|185243.3|185153.3|185237.4|185147.4|10
1722934270000|2024-08-06 08:51:10|185240.3|185150.3|185235.1|185145.1|185240.3|185150.3|185235.1|185145.1|3
1722934280000|2024-08-06 08:51:20|185239.9|185149.9|185248.1|185158.1|185253.2|185163.2|185239.3|185149.3|16
1722934290000|2024-08-06 08:51:30|185251.8|185161.8|185268|185178|185268.5|185178.5|185251.8|185161.8|11
1722934300000|2024-08-06 08:51:40|185268.1|185178.1|185261.2|185171.2|185268.1|185178.1|185261.2|185171.2|6
1722934310000|2024-08-06 08:51:50|185265.6|185175.6|185250.4|185160.4|185267.2|185177.2|185247.8|185157.8|18
1722934320000|2024-08-06 08:52:00|185250.3|185160.3|185211.7|185121.7|185256.3|185160.3|185208.4|185118.4|26
1722934330000|2024-08-06 08:52:10|185210.7|185120.7|185210.6|185120.6|185212.7|185122.7|185209.8|185119.8|12
1722934340000|2024-08-06 08:52:20|185211.5|185121.5|185205.1|185115.1|185213.3|185123.3|185202.1|185112.1|15
1722934350000|2024-08-06 08:52:30|185201.5|185111.5|185188.7|185058.7|185218.9|185128.9|185188.7|185058.7|20
1722934360000|2024-08-06 08:52:40|185182.2|185052.2|185190.1|185060.1|185190.1|185060.1|185182|185052|9
1722934370000|2024-08-06 08:52:50|185190|185060|185187.9|185057.9|185190.1|185060.1|185187.9|185057.9|4
1722934380000|2024-08-06 08:53:00|185188.1|185058.1|185198.6|185068.6|185199.4|185069.4|185188.1|185058.1|9
1722934390000|2024-08-06 08:53:10|185199|185069|185198.8|185068.8|185199.9|185069.9|185197.8|185067.8|9
1722934400000|2024-08-06 08:53:20|185205.2|185075.2|185207.6|185077.6|185207.7|185077.7|185205.2|185075.2|8
1722934410000|2024-08-06 08:53:30|185206.9|185076.9|185201.2|185071.2|185207.5|185077.5|185200.9|185070.9|5
1722934420000|2024-08-06 08:53:40|185201.1|185071.1|185199.2|185069.2|185210.8|185080.8|185199.2|185069.2|7
1722934430000|2024-08-06 08:53:50|185196.5|185066.5|185199.9|185069.9|185199.9|185069.9|185196.5|185066.5|7
1722934440000|2024-08-06 08:54:00|185199.5|185069.5|185198.7|185068.7|185201.6|185071.6|185193.8|185063.8|7
1722934450000|2024-08-06 08:54:10|185195.9|185065.9|185189.2|185059.2|185198.9|185068.9|185187.4|185057.4|13
1722934460000|2024-08-06 08:54:20|185188.3|185058.3|185196.1|185066.1|185205.4|185075.4|185188.3|185058.3|9
1722934470000|2024-08-06 08:54:30|185194.9|185064.9|185203.2|185073.2|185203.2|185073.2|185194.9|185064.9|8
1722934480000|2024-08-06 08:54:40|185206.1|185076.1|185340.9|185250.9|185346.9|185256.9|185206.1|185076.1|25
1722934490000|2024-08-06 08:54:50|185341.5|185251.5|185328.6|185238.6|185347.6|185257.6|185324|185234|8
1722934500000|2024-08-06 08:55:00|185327.5|185237.5|185280.8|185190.8|185327.5|185237.5|185272.5|185182.5|22
1722934510000|2024-08-06 08:55:10|185281.5|185191.5|185286.9|185196.9|185286.9|185196.9|185279.9|185189.9|8
1722934520000|2024-08-06 08:55:20|185282.4|185192.4|185283.7|185193.7|185288.6|185198.6|185275.5|185185.5|19
1722934530000|2024-08-06 08:55:30|185284.1|185194.1|185279.3|185189.3|185285.9|185195.9|185276.3|185186.3|8
1722934540000|2024-08-06 08:55:40|185280.9|185190.9|185279.8|185189.8|185287.9|185197.9|185244.7|185154.7|15
1722934550000|2024-08-06 08:55:50|185278.3|185188.3|185280.7|185190.7|185283|185193|185278.3|185188.3|6
1722934560000|2024-08-06 08:56:00|185280.6|185190.6|185279.9|185189.9|185283|185193|185276.4|185186.4|7
1722934570000|2024-08-06 08:56:10|185281.9|185191.9|185277.4|185187.4|185281.9|185191.9|185277.4|185187.4|4
1722934580000|2024-08-06 08:56:20|185279.1|185189.1|185273.6|185183.6|185281.6|185191.6|185272.6|185182.6|12
1722934590000|2024-08-06 08:56:30|185275.1|185185.1|185273.2|185183.2|185284.5|185194.5|185273.2|185183.2|6
1722934600000|2024-08-06 08:56:40|185272.6|185182.6|185273.2|185183.2|185273.2|185183.2|185272.6|185182.6|6
1722934610000|2024-08-06 08:56:50|185276.2|185186.2|185275.7|185185.7|185280.1|185190.1|185275.7|185185.7|3
1722934620000|2024-08-06 08:57:00|185274|185184|185274|185184|185274|185184|185273.4|185183.4|3
1722934630000|2024-08-06 08:57:10|185275.8|185185.8|185274.3|185184.3|185282.7|185192.7|185274.3|185184.3|6
1722934640000|2024-08-06 08:57:20|185275.1|185185.1|185276.7|185186.7|185282.9|185192.9|185274.3|185184.3|7
1722934650000|2024-08-06 08:57:30|185279.2|185189.2|185274.7|185184.7|185279.2|185189.2|185274.6|185184.6|6
1722934660000|2024-08-06 08:57:40|185282.4|185192.4|185273.7|185183.7|185282.4|185192.4|185273.7|185183.7|2
1722934670000|2024-08-06 08:57:50|185273.6|185183.6|185275.8|185185.8|185277.9|185187.9|185273.6|185183.6|7
1722934680000|2024-08-06 08:58:00|185273.3|185183.3|185273.7|185183.7|185275.7|185185.7|185265.6|185175.6|19
1722934690000|2024-08-06 08:58:10|185274.8|185184.8|185260|185170|185277.8|185187.8|185259.2|185169.2|20
1722934700000|2024-08-06 08:58:20|185260.4|185170.4|185264.2|185174.2|185264.2|185174.2|185260.4|185170.4|6
1722934710000|2024-08-06 08:58:30|185265.9|185175.9|185267.9|185177.9|185267.9|185177.9|185263.9|185173.9|11
1722934720000|2024-08-06 08:58:40|185268.8|185178.8|185369.7|185279.7|185369.7|185279.7|185268.8|185178.8|9
1722934730000|2024-08-06 08:58:50|185369.3|185279.3|185368.2|185278.2|185369.3|185279.3|185368.2|185278.2|2
1722934740000|2024-08-06 08:59:00|185368.3|185278.3|185368.3|185278.3|185368.3|185278.3|185368.3|185278.3|1
1722934750000|2024-08-06 08:59:10|185369.5|185279.5|185370.1|185280.1|185370.1|185280.1|185369.3|185279.3|5
1722934760000|2024-08-06 08:59:20|185378.3|185288.3|185394.1|185264.1|185395|185290.8|185373.1|185263.7|9
1722934770000|2024-08-06 08:59:30|185392.8|185262.8|185392.6|185262.6|185392.8|185262.8|185390.6|185260.6|3
1722934780000|2024-08-06 08:59:40|185382.3|185292.3|185373.4|185283.4|185382.3|185292.3|185372.6|185282.6|3
1722934790000|2024-08-06 08:59:50|185368.9|185278.9|185369.2|185279.2|185369.3|185279.3|185367|185277|4
1722934800000|2024-08-06 09:00:00|185370.1|185280.1|185386.9|185296.9|185387.6|185297.6|185370.1|185280.1|14
1722934810000|2024-08-06 09:00:10|185383.5|185293.5|185381.8|185291.8|185389.9|185299.9|185380|185290|18
1722934820000|2024-08-06 09:00:20|185383.7|185293.7|185382.2|185292.2|185387.4|185297.4|185379.9|185289.9|24
1722934830000|2024-08-06 09:00:30|185382.5|185292.5|185390.5|185300.5|185393.4|185303.4|185382.5|185292.5|17
1722934840000|2024-08-06 09:00:40|185388.9|185298.9|185434.2|185344.2|185443.5|185353.5|185388.5|185298.5|29
1722934850000|2024-08-06 09:00:50|185438.4|185348.4|185475.4|185385.4|185475.4|185385.4|185434.4|185344.4|27
1722934860000|2024-08-06 09:01:00|185471.8|185381.8|185472|185382|185475.6|185385.6|185466.9|185376.9|21
1722934870000|2024-08-06 09:01:10|185472.4|185382.4|185470.4|185380.4|185472.6|185382.6|185467.1|185377.1|27
1722934880000|2024-08-06 09:01:20|185470.3|185380.3|185470.7|185380.7|185473.9|185383.9|185467.8|185377.8|29
1722934890000|2024-08-06 09:01:30|185473.5|185383.5|185473.3|185383.3|185476.1|185386.1|185470.3|185380.3|30
1722934900000|2024-08-06 09:01:40|185473|185383|185469.2|185379.2|185473.3|185383.3|185460.7|185370.7|26
1722934910000|2024-08-06 09:01:50|185470.5|185380.5|185466.8|185376.8|185472.5|185382.5|185462.8|185372.8|21
1722934920000|2024-08-06 09:02:00|185466.7|185376.7|185423.5|185333.5|185466.7|185376.7|185406.3|185316.3|33
1722934930000|2024-08-06 09:02:10|185434.8|185344.8|185468.5|185378.5|185473.7|185383.7|185429.6|185339.6|24
1722934940000|2024-08-06 09:02:20|185468.8|185378.8|185472.4|185382.4|185473|185383|185460.2|185370.2|23
1722934950000|2024-08-06 09:02:30|185470.6|185380.6|185474.5|185384.5|185481.2|185391.2|185465.6|185375.6|17
1722934960000|2024-08-06 09:02:40|185473.4|185383.4|185482.1|185392.1|185482.1|185392.1|185473.4|185383.4|10
1722934970000|2024-08-06 09:02:50|185481.1|185391.1|185491.2|185401.2|185491.5|185401.5|185478.5|185388.5|26
1722934980000|2024-08-06 09:03:00|185491.1|185401.1|185508.4|185418.4|185509.3|185419.3|185481.3|185391.3|22
1722934990000|2024-08-06 09:03:10|185508.3|185418.3|185517|185427|185523.2|185433.2|185508|185418|25
1722935000000|2024-08-06 09:03:20|185516.8|185426.8|185520.8|185430.8|185529.4|185439.4|185516.7|185426.7|22
1722935010000|2024-08-06 09:03:30|185522.5|185432.5|185522.4|185432.4|185522.6|185432.6|185521.1|185431.1|8
1722935020000|2024-08-06 09:03:40|185522.6|185432.6|185519.3|185429.3|185526.3|185436.3|185518.7|185428.7|14
1722935030000|2024-08-06 09:03:50|185518.7|185428.7|185521|185431|185525.9|185435.9|185487.2|185397.2|17
1722935040000|2024-08-06 09:04:00|185520.6|185430.6|185606.4|185516.4|185620.1|185530.1|185520.2|185430.2|37
1722935050000|2024-08-06 09:04:10|185607.5|185517.5|185608.5|185518.5|185618.7|185528.7|185607.5|185517.5|23
1722935060000|2024-08-06 09:04:20|185608.9|185518.9|185620|185530|185626.3|185536.3|185599.1|185509.1|31
1722935070000|2024-08-06 09:04:30|185619.7|185529.7|185624|185534|185628.2|185538.2|185615.9|185525.9|26
1722935080000|2024-08-06 09:04:40|185626.8|185536.8|185622.2|185532.2|185632.9|185542.9|185619.9|185529.9|26
1722935090000|2024-08-06 09:04:50|185624.8|185534.8|185631.2|185541.2|185634.3|185544.3|185621|185531|21
1722935100000|2024-08-06 09:05:00|185631.5|185541.5|185626.4|185536.4|185636.7|185546.7|185625.3|185535.3|25
1722935110000|2024-08-06 09:05:10|185626.3|185536.3|185603.2|185513.2|185626.3|185536.3|185594.7|185504.7|16
1722935120000|2024-08-06 09:05:20|185607.9|185517.9|185609.5|185519.5|185612.1|185522.1|185607.9|185517.9|16
1722935130000|2024-08-06 09:05:30|185609.1|185519.1|185611.8|185521.8|185611.8|185521.8|185608.4|185518.4|6
1722935140000|2024-08-06 09:05:40|185616.2|185526.2|185622.2|185532.2|185624.1|185534.1|185611.9|185521.9|13
1722935150000|2024-08-06 09:05:50|185624.3|185534.3|185605.6|185515.6|185628.5|185538.5|185605.2|185515.2|26
1722935160000|2024-08-06 09:06:00|185605.5|185515.5|185648.4|185558.4|185650.8|185560.8|185605.1|185515.1|31
1722935170000|2024-08-06 09:06:10|185645.5|185555.5|185643.3|185553.3|185652.1|185562.1|185642.3|185552.3|22
1722935180000|2024-08-06 09:06:20|185641.4|185551.4|185610.8|185520.8|185642.7|185552.7|185610.8|185520.8|26
1722935190000|2024-08-06 09:06:30|185611.7|185521.7|185614.6|185524.6|185616.6|185526.6|185610.5|185520.5|19
1722935200000|2024-08-06 09:06:40|185614.1|185524.1|185619.4|185529.4|185625|185535|185611.9|185521.9|32
1722935210000|2024-08-06 09:06:50|185623.5|185533.5|185613.9|185523.9|185623.5|185533.5|185611.5|185521.5|26
1722935220000|2024-08-06 09:07:00|185615.6|185525.6|185619.2|185529.2|185620.3|185530.3|185612.7|185522.7|22
1722935230000|2024-08-06 09:07:10|185619|185529|185638.4|185548.4|185687.8|185597.8|185614.7|185524.7|26
1722935240000|2024-08-06 09:07:20|185643.7|185553.7|185655.1|185565.1|185655.1|185565.1|185634.5|185544.5|33
1722935250000|2024-08-06 09:07:30|185651.8|185561.8|185682.1|185592.1|185683|185593|185651.6|185561.6|27
1722935260000|2024-08-06 09:07:40|185681.5|185591.5|185677.3|185587.3|185685.2|185595.2|185677.3|185587.3|14
1722935270000|2024-08-06 09:07:50|185676.3|185586.3|185609.2|185519.2|185713.9|185623.9|185603.7|185513.7|29
1722935280000|2024-08-06 09:08:00|185611.1|185521.1|185593.6|185503.6|185618.5|185528.5|185593.6|185503.6|26
1722935290000|2024-08-06 09:08:10|185593.4|185503.4|185544.1|185454.1|185595.5|185505.5|185544.1|185454.1|32
1722935300000|2024-08-06 09:08:20|185545.2|185455.2|185434.5|185344.5|185548.6|185458.6|185428|185338|37
1722935310000|2024-08-06 09:08:30|185442.9|185352.9|185382.8|185292.8|185442.9|185352.9|185379.2|185289.2|38
1722935320000|2024-08-06 09:08:40|185390|185300|185377.9|185287.9|185422.1|185332.1|185371.2|185281.2|39
1722935330000|2024-08-06 09:08:50|185375.5|185285.5|185370.4|185280.4|185396|185306|185363.3|185273.3|35
1722935340000|2024-08-06 09:09:00|185381.3|185291.3|185377.3|185287.3|185395|185305|185370.9|185280.9|35
1722935350000|2024-08-06 09:09:10|185377|185287|185394.2|185304.2|185396.9|185306.9|185375.4|185285.4|28
1722935360000|2024-08-06 09:09:20|185395.2|185305.2|185397|185307|185400.3|185310.3|185389|185299|25
1722935370000|2024-08-06 09:09:30|185401.9|185311.9|185442.3|185352.3|185444.8|185354.8|185389.4|185299.4|32
1722935380000|2024-08-06 09:09:40|185442.2|185352.2|185379.6|185289.6|185442.2|185352.2|185379.6|185281.7|25
1722935390000|2024-08-06 09:09:50|185388.2|185298.2|185382.9|185292.9|185388.2|185298.2|185376.2|185286.2|31
1722935400000|2024-08-06 09:10:00|185384.3|185294.3|185405.2|185315.2|185406.5|185316.5|185375.6|185285.6|34
1722935410000|2024-08-06 09:10:10|185407.3|185317.3|185422.4|185332.4|185427|185337|185378.3|185288.3|32
1722935420000|2024-08-06 09:10:20|185427.1|185337.1|185400|185310|185427.1|185337.1|185397.4|185307.4|22
1722935430000|2024-08-06 09:10:30|185402.7|185312.7|185377.3|185287.3|185405.9|185315.9|185373.7|185283.7|23
1722935440000|2024-08-06 09:10:40|185378.2|185288.2|185374.8|185284.8|185380.2|185290.2|185374.8|185284.8|5
1722935450000|2024-08-06 09:10:50|185454.2|185364.2|185484.8|185394.8|185486|185396|185452|185362|17
1722935460000|2024-08-06 09:11:00|185482|185392|185489.3|185399.3|185490.7|185400.7|185481.7|185391.7|22
1722935470000|2024-08-06 09:11:10|185489.6|185399.6|185455.8|185365.8|185489.7|185399.7|185450.6|185360.6|25
1722935480000|2024-08-06 09:11:20|185454.1|185364.1|185451.7|185361.7|185466|185376|185448.5|185358.5|18
1722935490000|2024-08-06 09:11:30|185449.9|185359.9|185456.2|185366.2|185456.7|185366.7|185447.3|185357.3|20
1722935500000|2024-08-06 09:11:40|185458.9|185368.9|185513.4|185423.4|185513.4|185423.4|185452.7|185362.7|29
1722935510000|2024-08-06 09:11:50|185513.1|185423.1|185518.4|185428.4|185519.4|185429.4|185511.1|185421.1|17
1722935520000|2024-08-06 09:12:00|185519.4|185429.4|185512.4|185422.4|185540.9|185450.9|185509|185419|19
1722935530000|2024-08-06 09:12:10|185512.3|185422.3|185512.5|185422.5|185513.4|185423.4|185511|185421|13
1722935540000|2024-08-06 09:12:20|185512.6|185422.6|185506|185416|185513.7|185423.7|185497.2|185407.2|23
1722935550000|2024-08-06 09:12:30|185506.9|185416.9|185490.3|185400.3|185510.9|185420.9|185490.2|185400.2|17
1722935560000|2024-08-06 09:12:40|185491|185401|185501.4|185411.4|185502.7|185412.7|185491|185401|6
1722935570000|2024-08-06 09:12:50|185503|185413|185513.5|185423.5|185515.8|185425.8|185501.2|185411.2|17
1722935580000|2024-08-06 09:13:00|185513.4|185423.4|185557.7|185467.7|185558.2|185468.2|185510.9|185420.9|25
1722935590000|2024-08-06 09:13:10|185557.6|185467.6|185519|185429|185557.6|185467.6|185517.1|185427.1|22
1722935600000|2024-08-06 09:13:20|185517.9|185427.9|185519.1|185429.1|185520|185430|185514.8|185424.8|16
1722935610000|2024-08-06 09:13:30|185519|185429|185526|185436|185526|185436|185515|185425|21
1722935620000|2024-08-06 09:13:40|185524.5|185434.5|185529.3|185439.3|185566|185476|185522.4|185432.4|26
1722935630000|2024-08-06 09:13:50|185531.3|185441.3|185521.2|185431.2|185531.3|185441.3|185520.9|185430.9|20
1722935640000|2024-08-06 09:14:00|185521|185431|185525.6|185435.6|185527.6|185437.6|185521|185431|16
1722935650000|2024-08-06 09:14:10|185523.5|185433.5|185518.3|185428.3|185526.7|185436.7|185518.3|185428.3|26
1722935660000|2024-08-06 09:14:20|185519.1|185429.1|185501|185411|185522.8|185432.8|185486.4|185396.4|19
1722935670000|2024-08-06 09:14:30|185503.9|185413.9|185517.7|185427.7|185521.3|185431.3|185503.9|185413.9|16
1722935680000|2024-08-06 09:14:40|185520.3|185430.3|185522.7|185432.7|185529.4|185439.4|185520.3|185430.3|19
1722935690000|2024-08-06 09:14:50|185517.9|185427.9|185511.8|185421.8|185522.2|185432.2|185496.1|185406.1|27
1722935700000|2024-08-06 09:15:00|185522|185432|185522.9|185432.9|185528.1|185438.1|185517.3|185427.3|14
1722935710000|2024-08-06 09:15:10|185524.3|185434.3|185603.9|185513.9|185611.2|185521.2|185524.3|185434.3|23
1722935720000|2024-08-06 09:15:20|185604.5|185514.5|185616.3|185526.3|185618.9|185528.9|185598.7|185508.7|30
1722935730000|2024-08-06 09:15:30|185616|185526|185604.7|185514.7|185616.3|185526.3|185604.1|185514.1|20
1722935740000|2024-08-06 09:15:40|185608.6|185518.6|185617.3|185527.3|185618.1|185528.1|185603.6|185513.6|16
1722935750000|2024-08-06 09:15:50|185618|185528|185594.7|185504.7|185618|185528|185589.1|185499.1|18
1722935760000|2024-08-06 09:16:00|185580.4|185490.4|185611.1|185521.1|185611.1|185521.1|185559.2|185469.2|28
1722935770000|2024-08-06 09:16:10|185612.1|185522.1|185615.8|185525.8|185618.9|185528.9|185609.6|185519.6|21
1722935780000|2024-08-06 09:16:20|185615.3|185525.3|185608.1|185518.1|185615.3|185525.3|185608.1|185518.1|12
1722935790000|2024-08-06 09:16:30|185604.1|185514.1|185611|185521|185611.3|185521.3|185589|185499|19
1722935800000|2024-08-06 09:16:40|185611.9|185521.9|185554.1|185464.1|185611.9|185521.9|185554.1|185464.1|23
1722935810000|2024-08-06 09:16:50|185555|185465|185532.9|185442.9|185560.8|185470.8|185532.9|185442.9|23
1722935820000|2024-08-06 09:17:00|185536.8|185446.8|185557.8|185467.8|185563.1|185473.1|185536.8|185446.8|25
1722935830000|2024-08-06 09:17:10|185557.3|185467.3|185567.6|185477.6|185570|185480|185552.9|185462.9|26
1722935840000|2024-08-06 09:17:20|185566.3|185476.3|185561.2|185471.2|185576.1|185486.1|185561.2|185471.2|18
1722935850000|2024-08-06 09:17:30|185563.7|185473.7|185561|185471|185569.7|185479.7|185561|185471|23
1722935860000|2024-08-06 09:17:40|185561.7|185471.7|185547.7|185457.7|185561.7|185471.7|185539.5|185449.5|23
1722935870000|2024-08-06 09:17:50|185552.9|185462.9|185554.6|185464.6|185555.1|185465.1|185551.5|185461.5|26
1722935880000|2024-08-06 09:18:00|185554.5|185464.5|185590.6|185500.6|185592.7|185502.7|185553.6|185463.6|14
1722935890000|2024-08-06 09:18:10|185587.6|185497.6|185554.4|185464.4|185587.6|185497.6|185554.1|185464.1|9
1722935900000|2024-08-06 09:18:20|185554.5|185464.5|185531.2|185441.2|185561.9|185471.9|185526.9|185436.9|22
1722935910000|2024-08-06 09:18:30|185532.4|185442.4|185549.9|185459.9|185553.9|185463.9|185532.4|185442.4|16
1722935920000|2024-08-06 09:18:40|185551.5|185461.5|185570.6|185480.6|185574.6|185484.6|185545.1|185455.1|22
1722935930000|2024-08-06 09:18:50|185570.5|185480.5|185573.9|185483.9|185573.9|185483.9|185569.5|185479.5|8
1722935940000|2024-08-06 09:19:00|185573.2|185483.2|185586.2|185496.2|185586.2|185496.2|185572.3|185482.3|22
1722935950000|2024-08-06 09:19:10|185586|185496|185583.1|185493.1|185586|185496|185580.9|185490.9|13
1722935960000|2024-08-06 09:19:20|185582.9|185492.9|185561.4|185471.4|185582.9|185492.9|185552.4|185462.4|23
1722935970000|2024-08-06 09:19:30|185561.5|185471.5|185551.7|185461.7|185565.6|185475.6|185551.7|185461.7|20
1722935980000|2024-08-06 09:19:40|185554.9|185464.9|185552.5|185462.5|185560.6|185470.6|185551.5|185461.5|15
1722935990000|2024-08-06 09:19:50|185554.9|185464.9|185577|185447|185581.4|185474.3|185554.9|185447|14
1722936000000|2024-08-06 09:20:00|185576.8|185446.8|185555.2|185425.2|185576.8|185446.8|185555.2|185425.2|12
1722936010000|2024-08-06 09:20:10|185556.8|185426.8|185516.8|185386.8|185557.1|185427.1|185516.3|185386.3|19
1722936020000|2024-08-06 09:20:20|185517.6|185387.6|185520.5|185390.5|185521.9|185391.9|185515.9|185385.9|24
1722936030000|2024-08-06 09:20:30|185520.7|185390.7|185520.1|185390.1|185524.7|185394.7|185518.8|185388.8|20
1722936040000|2024-08-06 09:20:40|185520.3|185390.3|185501.7|185411.7|185521.6|185413.3|185496.2|185388.2|11
1722936050000|2024-08-06 09:20:50|185501.9|185411.9|185498.6|185408.6|185504.4|185414.4|185496.8|185406.8|9
1722936060000|2024-08-06 09:21:00|185492.5|185402.5|185491.1|185401.1|185493.5|185403.5|185488.2|185398.2|17
1722936070000|2024-08-06 09:21:10|185489.6|185399.6|185488.1|185398.1|185489.6|185399.6|185486.3|185396.3|13
1722936080000|2024-08-06 09:21:20|185490.4|185400.4|185523.6|185393.6|185523.6|185413.2|185487.9|185392.9|21
1722936090000|2024-08-06 09:21:30|185529.3|185399.3|185521.2|185391.2|185529.7|185399.7|185515.7|185385.7|13
1722936100000|2024-08-06 09:21:40|185521.4|185391.4|185515.4|185385.4|185526.5|185396.5|185512.8|185382.8|12
1722936110000|2024-08-06 09:21:50|185515.6|185385.6|185541.1|185411.1|185553.5|185423.5|185511.8|185381.8|24
1722936120000|2024-08-06 09:22:00|185542|185412|185560.9|185430.9|185562.4|185432.4|185540.1|185410.1|23
1722936130000|2024-08-06 09:22:10|185567.6|185437.6|185557.6|185427.6|185571.3|185441.3|185557|185427|14
1722936140000|2024-08-06 09:22:20|185557.1|185427.1|185549|185419|185557.1|185427.1|185549|185419|17
1722936150000|2024-08-06 09:22:30|185548.8|185418.8|185562.1|185432.1|185562.1|185432.1|185542.9|185412.9|10
1722936160000|2024-08-06 09:22:40|185562.2|185432.2|185586.6|185456.6|185589.3|185459.3|185562.1|185432.1|20
1722936170000|2024-08-06 09:22:50|185587.7|185457.7|185592.9|185462.9|185593.5|185463.5|185587.4|185457.4|14
1722936180000|2024-08-06 09:23:00|185591.7|185461.7|185566.1|185476.1|185592|185476.1|185562.5|185456|15
1722936190000|2024-08-06 09:23:10|185570.2|185480.2|185572.8|185482.8|185572.8|185482.8|185567.4|185477.4|14
1722936200000|2024-08-06 09:23:20|185569.9|185479.9|185571.3|185481.3|185575.3|185485.3|185569.9|185479.9|15
1722936210000|2024-08-06 09:23:30|185573.7|185483.7|185590.3|185500.3|185599|185509|185570.9|185480.9|10
1722936220000|2024-08-06 09:23:40|185589.7|185499.7|185583.2|185493.2|185589.7|185499.7|185582|185492|15
1722936230000|2024-08-06 09:23:50|185582.9|185492.9|185587.7|185497.7|185587.9|185497.9|185580.9|185490.9|17
1722936240000|2024-08-06 09:24:00|185587.1|185497.1|185592.5|185462.5|185596.1|185497.1|185580.2|185454.9|25
1722936250000|2024-08-06 09:24:10|185589.7|185459.7|185595.1|185465.1|185596.6|185466.6|185588.8|185458.8|17
1722936260000|2024-08-06 09:24:20|185594.9|185464.9|185587.9|185457.9|185595.1|185465.1|185584.4|185454.4|20
1722936270000|2024-08-06 09:24:30|185586.1|185456.1|185563.6|185433.6|185586.2|185456.2|185556.6|185426.6|11
1722936280000|2024-08-06 09:24:40|185563.8|185433.8|185421.2|185331.2|185572.9|185469.1|185417.2|185327.2|31
1722936290000|2024-08-06 09:24:50|185425.3|185335.3|185425.8|185335.8|185441.9|185351.9|185424.6|185334.6|28
1722936300000|2024-08-06 09:25:00|185427.1|185337.1|185407.4|185317.4|185428.7|185338.7|185403.6|185313.6|25
1722936310000|2024-08-06 09:25:10|185406.6|185316.6|185414.8|185324.8|185422.9|185332.9|185401.5|185311.5|22
1722936320000|2024-08-06 09:25:20|185414.7|185324.7|185410.3|185320.3|185416.6|185326.6|185397.4|185307.4|18
1722936330000|2024-08-06 09:25:30|185407.7|185317.7|185396|185306|185414.6|185324.6|185396|185306|18
1722936340000|2024-08-06 09:25:40|185394.5|185304.5|185420.2|185290.2|185422.6|185321|185394.5|185285.2|21
1722936350000|2024-08-06 09:25:50|185418.9|185288.9|185387.8|185297.8|185418.9|185313.2|185387.8|185288.9|13
1722936360000|2024-08-06 09:26:00|185387.9|185297.9|185366.4|185276.4|185387.9|185297.9|185366.4|185276.4|15
1722936370000|2024-08-06 09:26:10|185365.7|185275.7|185386.3|185296.3|185388.5|185298.5|185365.7|185275.7|10
1722936380000|2024-08-06 09:26:20|185380.6|185290.6|185334.2|185244.2|185386.2|185296.2|185320.2|185230.2|29
1722936390000|2024-08-06 09:26:30|185336.5|185246.5|185347|185257|185347.6|185257.6|185332.8|185242.8|23
1722936400000|2024-08-06 09:26:40|185347.1|185257.1|185393.4|185263.4|185395.9|185265.9|185344.7|185228.8|22
1722936410000|2024-08-06 09:26:50|185393.2|185263.2|185367|185277|185393.4|185291.2|185358.5|185263.2|19
1722936420000|2024-08-06 09:27:00|185367.3|185277.3|185408|185278|185408.4|185287.5|185367.3|185256.4|19
1722936430000|2024-08-06 09:27:10|185409.6|185279.6|185364.4|185274.4|185411.3|185307.4|185364.4|185253.3|21
1722936440000|2024-08-06 09:27:20|185361.7|185271.7|185375.2|185285.2|185375.2|185285.2|185361.7|185271.7|11
1722936450000|2024-08-06 09:27:30|185377.5|185287.5|185380.3|185290.3|185380.3|185290.3|185372.1|185282.1|15
1722936460000|2024-08-06 09:27:40|185382.4|185292.4|185414.1|185284.1|185414.1|185302.3|185382.4|185281.7|22
1722936470000|2024-08-06 09:27:50|185414.2|185284.2|185370|185280|185414.4|185285.7|185366.5|185268.9|21
1722936480000|2024-08-06 09:28:00|185370.8|185280.8|185380.6|185290.6|185384.3|185290.6|185360|185253.8|19
1722936490000|2024-08-06 09:28:10|185379.2|185289.2|185369.2|185239.2|185379.2|185289.2|185359.7|185239.2|16
1722936500000|2024-08-06 09:28:20|185367.4|185237.4|185385.5|185255.5|185385.5|185255.5|185367.4|185237.4|19
1722936510000|2024-08-06 09:28:30|185383|185253|185367.6|185277.6|185385.4|185287.1|185367.6|185250.9|20
1722936520000|2024-08-06 09:28:40|185368.5|185278.5|185375.1|185285.1|185375.4|185285.4|185355.8|185265.8|24
1722936530000|2024-08-06 09:28:50|185375.2|185285.2|185353.4|185263.4|185375.2|185285.2|185349.4|185259.4|14
1722936540000|2024-08-06 09:29:00|185353.6|185263.6|185351.5|185261.5|185366.8|185276.8|185342.6|185252.6|21
1722936550000|2024-08-06 09:29:10|185351.3|185261.3|185351.5|185261.5|185356.9|185266.9|185348|185258|14
1722936560000|2024-08-06 09:29:20|185349.9|185259.9|185339.6|185249.6|185349.9|185259.9|185335.7|185245.7|14
1722936570000|2024-08-06 09:29:30|185341.4|185251.4|185306.9|185176.9|185345|185255|185264.1|185174.1|20
1722936580000|2024-08-06 09:29:40|185307|185177|185313.6|185183.6|185315.6|185185.6|185300.8|185170.8|26
1722936590000|2024-08-06 09:29:50|185321.6|185191.6|185286.7|185196.7|185323.2|185199.6|185265.2|185175.2|23
1722936600000|2024-08-06 09:30:00|185274.1|185184.1|185281.4|185191.4|185294.5|185204.5|185274|185184|28
1722936610000|2024-08-06 09:30:10|185281.5|185191.5|185282.1|185192.1|185285.4|185195.4|185281.1|185191.1|16
1722936620000|2024-08-06 09:30:20|185283.2|185193.2|185307.9|185217.9|185307.9|185217.9|185282.1|185192.1|19
1722936630000|2024-08-06 09:30:30|185313.2|185223.2|185308.4|185218.4|185316.3|185226.3|185300.4|185210.4|26
1722936640000|2024-08-06 09:30:40|185310.6|185220.6|185310.8|185220.8|185314.5|185224.5|185305.8|185215.8|21
1722936650000|2024-08-06 09:30:50|185308.6|185218.6|185423.2|185293.2|185423.2|185293.2|185296.2|185201|21
1722936660000|2024-08-06 09:31:00|185424.3|185294.3|185360.9|185270.9|185424.3|185294.3|185355.5|185265.5|24
1722936670000|2024-08-06 09:31:10|185362.1|185272.1|185368.5|185278.5|185377.8|185287.8|185361.1|185271.1|24
1722936680000|2024-08-06 09:31:20|185370.6|185280.6|185366.1|185276.1|185380.8|185290.8|185365.6|185275.6|21
1722936690000|2024-08-06 09:31:30|185366|185276|185351.8|185261.8|185366|185276|185351|185261|18
1722936700000|2024-08-06 09:31:40|185363.2|185273.2|185385.3|185295.3|185385.4|185295.4|185363.2|185273.2|20
1722936710000|2024-08-06 09:31:50|185383.1|185293.1|185380.8|185290.8|185387.1|185297.1|185380.8|185290.8|18
1722936720000|2024-08-06 09:32:00|185377.1|185287.1|185371.9|185281.9|185377.9|185287.9|185358|185268|15
1722936730000|2024-08-06 09:32:10|185372.9|185282.9|185381.8|185291.8|185381.8|185291.8|185372.9|185282.9|24
1722936740000|2024-08-06 09:32:20|185381.2|185291.2|185365.2|185275.2|185381.2|185291.2|185364.9|185274.9|12
1722936750000|2024-08-06 09:32:30|185365.3|185275.3|185377.4|185287.4|185377.4|185287.4|185365.3|185275.3|8
1722936760000|2024-08-06 09:32:40|185377.1|185287.1|185377|185287|185379.4|185289.4|185369.3|185279.3|19
1722936770000|2024-08-06 09:32:50|185378.2|185288.2|185385.2|185295.2|185387.3|185297.3|185378.2|185288.2|15
1722936780000|2024-08-06 09:33:00|185385|185295|185376.7|185286.7|185385|185295|185359|185269|23
1722936790000|2024-08-06 09:33:10|185377.1|185287.1|185378.8|185288.8|185382.3|185292.3|185374.6|185284.6|10
1722936800000|2024-08-06 09:33:20|185383|185293|185387|185297|185390.3|185300.3|185382.6|185292.6|9
1722936810000|2024-08-06 09:33:30|185386.8|185296.8|185388|185298|185390.1|185300.1|185386.8|185296.8|8
1722936820000|2024-08-06 09:33:40|185387.9|185297.9|185385|185295|185387.9|185297.9|185383.5|185293.5|11
1722936830000|2024-08-06 09:33:50|185386.4|185296.4|185386.6|185296.6|185390|185300|185380.9|185290.9|18
1722936840000|2024-08-06 09:34:00|185387.8|185297.8|185485.3|185395.3|185485.3|185395.3|185385.2|185295.2|16
1722936850000|2024-08-06 09:34:10|185477.5|185387.5|185395.7|185305.7|185479.8|185389.8|185395.7|185305.7|30
1722936860000|2024-08-06 09:34:20|185392.9|185302.9|185384.7|185294.7|185392.9|185302.9|185356|185266|16
1722936870000|2024-08-06 09:34:30|185382.8|185292.8|185381.2|185291.2|185382.8|185292.8|185376.4|185286.4|9
1722936880000|2024-08-06 09:34:40|185379.2|185289.2|185417.3|185327.3|185439.2|185349.2|185378.8|185288.8|13
1722936890000|2024-08-06 09:34:50|185424.8|185334.8|185419|185329|185434.1|185344.1|185418.8|185328.8|11
1722936900000|2024-08-06 09:35:00|185417|185327|185409.6|185319.6|185417|185327|185409.6|185319.6|9
1722936910000|2024-08-06 09:35:10|185410.8|185320.8|185417.6|185327.6|185417.6|185327.6|185408.5|185318.5|10
1722936920000|2024-08-06 09:35:20|185417.7|185327.7|185425.7|185335.7|185425.7|185335.7|185417.7|185327.7|15
1722936930000|2024-08-06 09:35:30|185441.5|185351.5|185477.2|185347.2|185485.9|185355.9|185441.5|185345.8|19
1722936940000|2024-08-06 09:35:40|185473.4|185343.4|185455.4|185365.4|185473.4|185366.1|185450.6|185343.4|15
1722936950000|2024-08-06 09:35:50|185452.1|185362.1|185460.8|185370.8|185460.8|185370.8|185451.1|185361.1|16
1722936960000|2024-08-06 09:36:00|185459.3|185369.3|185461.5|185371.5|185465.2|185375.2|185453.3|185363.3|15
1722936970000|2024-08-06 09:36:10|185461.8|185371.8|185427.5|185337.5|185465|185375|185425|185335|26
1722936980000|2024-08-06 09:36:20|185427.7|185337.7|185402.5|185312.5|185427.7|185337.7|185393.5|185303.5|21
1722936990000|2024-08-06 09:36:30|185400.6|185310.6|185391.9|185301.9|185400.6|185310.6|185388.2|185298.2|13
1722937000000|2024-08-06 09:36:40|185392.9|185302.9|185433.5|185303.5|185434.2|185304.2|185392.7|185295.1|15
1722937010000|2024-08-06 09:36:50|185433.6|185303.6|185477.6|185347.6|185494.4|185364.4|185431.7|185301.7|25
1722937020000|2024-08-06 09:37:00|185477.5|185347.5|185445.3|185315.3|185479.5|185349.5|185439.3|185309.3|28
1722937030000|2024-08-06 09:37:10|185444.4|185314.4|185443|185313|185457.1|185327.1|185442.5|185312.5|21
1722937040000|2024-08-06 09:37:20|185442.6|185312.6|185485.6|185355.6|185485.6|185355.6|185442.6|185312.6|12
1722937050000|2024-08-06 09:37:30|185493.3|185363.3|185492.6|185362.6|185493.3|185363.3|185484.6|185354.6|10
1722937060000|2024-08-06 09:37:40|185490.8|185360.8|185512.1|185382.1|185512.1|185382.1|185472.8|185342.8|21
1722937070000|2024-08-06 09:37:50|185511.6|185381.6|185498.8|185368.8|185515.7|185385.7|185498.8|185368.8|14
1722937080000|2024-08-06 09:38:00|185500.1|185370.1|185513.5|185383.5|185518.8|185388.8|185500.1|185370.1|25
1722937090000|2024-08-06 09:38:10|185513.1|185383.1|185519.3|185389.3|185523.6|185393.6|185513.1|185383.1|18
1722937100000|2024-08-06 09:38:20|185519.2|185389.2|185517.5|185387.5|185524.1|185394.1|185513|185383|18
1722937110000|2024-08-06 09:38:30|185517.7|185387.7|185533.5|185403.5|185536.1|185406.1|185515.4|185385.4|22
1722937120000|2024-08-06 09:38:40|185530.3|185400.3|185546.2|185416.2|185546.9|185416.9|185522.6|185392.6|26
1722937130000|2024-08-06 09:38:50|185546.1|185416.1|185565.5|185435.5|185566.3|185436.3|185545.8|185415.8|15
1722937140000|2024-08-06 09:39:00|185568.1|185438.1|185569.1|185439.1|185569.1|185439.1|185553|185423|20
1722937150000|2024-08-06 09:39:10|185568.7|185438.7|185599|185469|185608.2|185478.2|185560.4|185438.5|11
1722937160000|2024-08-06 09:39:20|185603.3|185473.3|185601.8|185471.8|185605.2|185475.2|185601.8|185471.8|16
1722937170000|2024-08-06 09:39:30|185602.1|185472.1|185582.1|185492.1|185605.2|185500.4|185582|185471.4|19
1722937180000|2024-08-06 09:39:40|185590.5|185500.5|185589.2|185499.2|185591.9|185501.9|185589.2|185499.2|7
1722937190000|2024-08-06 09:39:50|185592.1|185502.1|185586.5|185496.5|185592.1|185502.1|185584.4|185494.4|15
1722937200000|2024-08-06 09:40:00|185586.3|185496.3|185562.5|185432.5|185586.3|185496.3|185548.2|185427.6|24
1722937210000|2024-08-06 09:40:10|185565|185435|185575.1|185445.1|185582|185452|185565|185435|26
1722937220000|2024-08-06 09:40:20|185575.7|185445.7|185686.3|185556.3|185701.7|185573.2|185575.7|185445.7|23
1722937230000|2024-08-06 09:40:30|185686.4|185556.4|185692.6|185562.6|185694.2|185564.2|185666.9|185536.9|29
1722937240000|2024-08-06 09:40:40|185692.9|185562.9|185690.6|185560.6|185703.8|185573.8|185686.3|185556.3|20
1722937250000|2024-08-06 09:40:50|185690.7|185560.7|185709.8|185579.8|185710.3|185580.3|185688.8|185558.8|20
1722937260000|2024-08-06 09:41:00|185707.7|185577.7|185714.5|185584.5|185714.5|185584.5|185691|185561|23
1722937270000|2024-08-06 09:41:10|185715.1|185585.1|185696.7|185566.7|185715.4|185585.4|185692.4|185562.4|21
1722937280000|2024-08-06 09:41:20|185696.3|185566.3|185694|185564|185696.9|185566.9|185693.2|185563.2|12
1722937290000|2024-08-06 09:41:30|185693.9|185563.9|185701.8|185571.8|185701.8|185571.8|185684.3|185554.3|19
1722937300000|2024-08-06 09:41:40|185702.1|185572.1|185680.2|185550.2|185706.2|185576.2|185680.2|185550.2|21
1722937310000|2024-08-06 09:41:50|185685.1|185555.1|185688.6|185558.6|185693.1|185563.1|185685.1|185555.1|22
1722937320000|2024-08-06 09:42:00|185675.2|185545.2|185683.6|185553.6|185688.9|185558.9|185675.2|185545.2|6
1722937330000|2024-08-06 09:42:10|185688.1|185558.1|185699.2|185569.2|185715.5|185585.5|185688.1|185558.1|29
1722937340000|2024-08-06 09:42:20|185701.3|185571.3|185683.9|185553.9|185704.3|185574.3|185683.6|185553.6|14
1722937350000|2024-08-06 09:42:30|185680.3|185550.3|185688.9|185558.9|185691.7|185561.7|185680.3|185550.3|23
1722937360000|2024-08-06 09:42:40|185687.3|185557.3|185689.4|185559.4|185691.9|185561.9|185687.3|185557.3|16
1722937370000|2024-08-06 09:42:50|185685.4|185555.4|185626.4|185496.4|185686.2|185556.2|185626.4|185496.4|21
1722937380000|2024-08-06 09:43:00|185617.1|185487.1|185612.9|185482.9|185634.1|185504.1|185612.3|185482.3|25
1722937390000|2024-08-06 09:43:10|185717.4|185627.4|185809.8|185679.8|185812.5|185682.5|185717.4|185627.4|26
1722937400000|2024-08-06 09:43:20|185812.6|185682.6|185795.9|185705.9|185812.6|185713.9|185778.7|185682.6|26
1722937410000|2024-08-06 09:43:30|185798.4|185708.4|185794.8|185704.8|185806.8|185716.8|185794.3|185704.3|20
1722937420000|2024-08-06 09:43:40|185793.9|185703.9|185722.6|185632.6|185793.9|185703.9|185714.5|185624.5|25
1722937430000|2024-08-06 09:43:50|185722.9|185632.9|185751.1|185661.1|185758.8|185668.8|185722.9|185632.9|28
1722937440000|2024-08-06 09:44:00|185750.5|185660.5|185748|185658|185759.8|185669.8|185733|185643|27
1722937450000|2024-08-06 09:44:10|185747.8|185657.8|185678.4|185588.4|185749.1|185659.1|185642.2|185552.2|28
1722937460000|2024-08-06 09:44:20|185687.4|185597.4|185621|185531|185687.6|185597.6|185617.6|185527.6|26
1722937470000|2024-08-06 09:44:30|185622.3|185532.3|185631|185541|185631.3|185541.3|185622|185532|20
1722937480000|2024-08-06 09:44:40|185630.5|185540.5|185682.2|185592.2|185682.4|185592.4|185630.5|185540.5|27
1722937490000|2024-08-06 09:44:50|185679.7|185589.7|185667.7|185577.7|185679.7|185589.7|185667.7|185577.7|16
1722937500000|2024-08-06 09:45:00|185667.3|185577.3|185581|185451|185669.3|185579.3|185576.1|185446.1|31
1722937510000|2024-08-06 09:45:10|185579.7|185449.7|185582.5|185452.5|185582.6|185452.6|185565.1|185435.1|30
1722937520000|2024-08-06 09:45:20|185581.5|185451.5|185584.9|185454.9|185589.8|185459.8|185575.1|185445.1|23
1722937530000|2024-08-06 09:45:30|185583.3|185453.3|185585.3|185455.3|185588.3|185458.3|185581|185451|17
1722937540000|2024-08-06 09:45:40|185585.1|185455.1|185540|185410|185589.8|185459.8|185539.4|185409.4|16
1722937550000|2024-08-06 09:45:50|185541.8|185411.8|185585.7|185455.7|185585.7|185455.7|185533.7|185403.7|25
1722937560000|2024-08-06 09:46:00|185586.7|185456.7|185569.4|185479.4|185611.1|185481.5|185568.7|185456.7|17
1722937570000|2024-08-06 09:46:10|185570.4|185480.4|185566.2|185476.2|185571.4|185481.4|185565.5|185475.5|10
1722937580000|2024-08-06 09:46:20|185565.5|185475.5|185552.1|185462.1|185565.6|185475.6|185550|185460|21
1722937590000|2024-08-06 09:46:30|185551.9|185461.9|185540.5|185450.5|185551.9|185461.9|185539.1|185449.1|24
1722937600000|2024-08-06 09:46:40|185540.9|185450.9|185513.5|185423.5|185540.9|185450.9|185513.5|185423.5|20
1722937610000|2024-08-06 09:46:50|185512.9|185422.9|185509.5|185419.5|185522.5|185432.5|185507.9|185417.9|22
1722937620000|2024-08-06 09:47:00|185508.2|185418.2|185520.6|185430.6|185524.5|185434.5|185506.2|185416.2|21
1722937630000|2024-08-06 09:47:10|185519.6|185429.6|185513.2|185423.2|185522.5|185432.5|185511.4|185421.4|19
1722937640000|2024-08-06 09:47:20|185511.4|185421.4|185533.7|185443.7|185533.7|185443.7|185509.6|185419.6|22
1722937650000|2024-08-06 09:47:30|185536.2|185446.2|185514.5|185424.5|185541.9|185451.9|185514.5|185424.5|27
1722937660000|2024-08-06 09:47:40|185515.3|185425.3|185528.7|185438.7|185528.7|185438.7|185512.5|185422.5|17
1722937670000|2024-08-06 09:47:50|185528.6|185438.6|185534.6|185444.6|185537.5|185447.5|185528.6|185438.6|16
1722937680000|2024-08-06 09:48:00|185533.6|185443.6|185536.6|185446.6|185555.9|185465.9|185533.6|185443.6|25
1722937690000|2024-08-06 09:48:10|185536.9|185446.9|185533.5|185443.5|185539.1|185449.1|185532.9|185442.9|14
1722937700000|2024-08-06 09:48:20|185532.2|185442.2|185532.3|185442.3|185532.3|185442.3|185517.4|185427.4|15
1722937710000|2024-08-06 09:48:30|185535.6|185445.6|185525|185435|185536|185446|185525|185435|17
1722937720000|2024-08-06 09:48:40|185525.2|185435.2|185536.4|185446.4|185536.9|185446.9|185524.4|185434.4|21
1722937730000|2024-08-06 09:48:50|185535.8|185445.8|185542.6|185452.6|185544.9|185454.9|185531.1|185441.1|18
1722937740000|2024-08-06 09:49:00|185544.1|185454.1|185568.6|185478.6|185568.8|185478.8|185544.1|185454.1|22
1722937750000|2024-08-06 09:49:10|185568.1|185478.1|185564.1|185474.1|185569.2|185479.2|185563.9|185473.9|18
1722937760000|2024-08-06 09:49:20|185564|185474|185537.6|185447.6|185564|185474|185537.5|185447.5|14
1722937770000|2024-08-06 09:49:30|185536.6|185446.6|185532.2|185442.2|185536.6|185446.6|185527|185437|16
1722937780000|2024-08-06 09:49:40|185532.3|185442.3|185532.7|185442.7|185533.3|185443.3|185532.3|185442.3|11
1722937790000|2024-08-06 09:49:50|185532.4|185442.4|185528.8|185438.8|185532.4|185442.4|185512.6|185422.6|19
1722937800000|2024-08-06 09:50:00|185528.7|185438.7|185528|185438|185549.1|185459.1|185524.4|185434.4|27
1722937810000|2024-08-06 09:50:10|185527|185437|185515.4|185425.4|185527.1|185437.1|185515.1|185425.1|9
1722937820000|2024-08-06 09:50:20|185515.6|185425.6|185504.4|185414.4|185516.7|185426.7|185504.4|185414.4|16
1722937830000|2024-08-06 09:50:30|185496.9|185406.9|185508.3|185418.3|185514.7|185424.7|185496.9|185406.9|16
1722937840000|2024-08-06 09:50:40|185507.2|185417.2|185489.8|185399.8|185520.1|185430.1|185489.8|185399.8|14
1722937850000|2024-08-06 09:50:50|185484.2|185394.2|185503|185413|185503|185413|185484.2|185394.2|20
1722937860000|2024-08-06 09:51:00|185501.4|185411.4|185504.9|185414.9|185507.4|185417.4|185499.7|185409.7|28
1722937870000|2024-08-06 09:51:10|185509.9|185419.9|185506.8|185416.8|185516.6|185426.6|185500.5|185410.5|28
1722937880000|2024-08-06 09:51:20|185507.7|185417.7|185514.1|185424.1|185514.1|185424.1|185507.7|185417.7|14
1722937890000|2024-08-06 09:51:30|185511.6|185421.6|185509.2|185419.2|185514.1|185424.1|185509.1|185419.1|12
1722937900000|2024-08-06 09:51:40|185507.8|185417.8|185484.5|185394.5|185510.3|185420.3|185483.9|185393.9|18
1722937910000|2024-08-06 09:51:50|185482.2|185392.2|185489.5|185399.5|185497.2|185407.2|185482.2|185392.2|23
1722937920000|2024-08-06 09:52:00|185487.3|185397.3|185469.1|185379.1|185487.3|185397.3|185465.7|185375.7|20
1722937930000|2024-08-06 09:52:10|185470.1|185380.1|185449.3|185359.3|185470.8|185380.8|185437.7|185347.7|20
1722937940000|2024-08-06 09:52:20|185450.9|185360.9|185462.7|185372.7|185462.7|185372.7|185450.9|185360.9|15
1722937950000|2024-08-06 09:52:30|185460.1|185370.1|185460.4|185370.4|185462.3|185372.3|185459.6|185369.6|11
1722937960000|2024-08-06 09:52:40|185461.4|185371.4|185451.8|185361.8|185461.4|185371.4|185442.1|185352.1|15
1722937970000|2024-08-06 09:52:50|185451.5|185361.5|185538.2|185448.2|185540.1|185450.1|185451.5|185361.5|14
1722937980000|2024-08-06 09:53:00|185533.9|185443.9|185528.7|185438.7|185535.1|185445.1|185521.9|185431.9|22
1722937990000|2024-08-06 09:53:10|185531.6|185441.6|185504.9|185414.9|185541|185451|185504.9|185414.9|18
1722938000000|2024-08-06 09:53:20|185503.6|185413.6|185479.3|185389.3|185503.6|185413.6|185475|185385|22
1722938010000|2024-08-06 09:53:30|185475|185385|185471.2|185381.2|185481|185391|185471.2|185381.2|13
1722938020000|2024-08-06 09:53:40|185471|185381|185502.5|185412.5|185505.6|185415.6|185465.7|185375.7|20
1722938030000|2024-08-06 09:53:50|185505.8|185415.8|185499.6|185409.6|185506.6|185416.6|185494.6|185404.6|20
1722938040000|2024-08-06 09:54:00|185499.3|185409.3|185520.2|185430.2|185522.5|185432.5|185499.3|185409.3|17
1722938050000|2024-08-06 09:54:10|185513|185423|185492.9|185402.9|185515.3|185425.3|185492.9|185402.9|21
1722938060000|2024-08-06 09:54:20|185492|185402|185518.9|185428.9|185519.4|185429.4|185491|185401|18
1722938070000|2024-08-06 09:54:30|185519.8|185429.8|185518.6|185428.6|185522.8|185432.8|185515.4|185425.4|11
1722938080000|2024-08-06 09:54:40|185516.5|185426.5|185524.4|185434.4|185524.5|185434.5|185512.9|185422.9|14
1722938090000|2024-08-06 09:54:50|185525.3|185435.3|185529.6|185439.6|185536.2|185446.2|185525.3|185435.3|15
1722938100000|2024-08-06 09:55:00|185531.3|185441.3|185525.5|185435.5|185535.9|185445.9|185516|185426|25
1722938110000|2024-08-06 09:55:10|185527.3|185437.3|185517.1|185427.1|185527.4|185437.4|185514.8|185424.8|15
1722938120000|2024-08-06 09:55:20|185525.2|185435.2|185514.6|185424.6|185525.6|185435.6|185514.6|185424.6|22
1722938130000|2024-08-06 09:55:30|185516.2|185426.2|185517.6|185427.6|185520.9|185430.9|185514.7|185424.7|11
1722938140000|2024-08-06 09:55:40|185520.9|185430.9|185524.7|185434.7|185525.3|185435.3|185517.1|185427.1|15
1722938150000|2024-08-06 09:55:50|185524.5|185434.5|185533.8|185443.8|185534.1|185444.1|185524.5|185434.5|15
1722938160000|2024-08-06 09:56:00|185532.1|185442.1|185524|185434|185532.1|185442.1|185521.1|185431.1|20
1722938170000|2024-08-06 09:56:10|185523.2|185433.2|185525.2|185435.2|185525.2|185435.2|185515.9|185425.9|11
1722938180000|2024-08-06 09:56:20|185523.7|185433.7|185533.8|185443.8|185533.9|185443.9|185523.5|185433.5|19
1722938190000|2024-08-06 09:56:30|185534.7|185444.7|185558.4|185468.4|185573.8|185483.8|185534.5|185444.5|21
1722938200000|2024-08-06 09:56:40|185559.5|185469.5|185552.2|185462.2|185559.5|185469.5|185552.2|185462.2|11
1722938210000|2024-08-06 09:56:50|185551.4|185461.4|185546.3|185456.3|185551.5|185461.5|185543.5|185453.5|16
1722938220000|2024-08-06 09:57:00|185547.6|185457.6|185538.6|185448.6|185547.6|185457.6|185531|185441|28
1722938230000|2024-08-06 09:57:10|185537.6|185447.6|185553.2|185463.2|185553.2|185463.2|185532.4|185442.4|19
1722938240000|2024-08-06 09:57:20|185552.8|185462.8|185496.7|185406.7|185552.8|185462.8|185496.7|185406.7|27
1722938250000|2024-08-06 09:57:30|185488.8|185398.8|185479.4|185389.4|185490.4|185400.4|185478.3|185388.3|22
1722938260000|2024-08-06 09:57:40|185480.1|185390.1|185464.6|185374.6|185484.8|185394.8|185464.6|185374.6|28
1722938270000|2024-08-06 09:57:50|185467.3|185377.3|185462|185372|185473.6|185383.6|185461.6|185371.6|26
1722938280000|2024-08-06 09:58:00|185465.9|185375.9|185559.7|185469.7|185565.2|185475.2|185464.2|185374.2|27
1722938290000|2024-08-06 09:58:10|185559.6|185469.6|185587.1|185497.1|185613.3|185523.3|185559.5|185469.5|24
1722938300000|2024-08-06 09:58:20|185591.4|185501.4|185605.4|185515.4|185605.4|185515.4|185591|185501|22
1722938310000|2024-08-06 09:58:30|185605.9|185515.9|185605.6|185515.6|185614.6|185524.6|185605.2|185515.2|15
1722938320000|2024-08-06 09:58:40|185605.5|185515.5|185630.9|185540.9|185630.9|185540.9|185605.5|185515.5|16
1722938330000|2024-08-06 09:58:50|185628.2|185538.2|185691.3|185601.3|185692.2|185602.2|185626.6|185536.6|30
1722938340000|2024-08-06 09:59:00|185688.9|185598.9|185688.5|185598.5|185697.5|185607.5|185687.4|185597.4|26
1722938350000|2024-08-06 09:59:10|185688.7|185598.7|185707.7|185617.7|185707.7|185617.7|185686.7|185596.7|27
1722938360000|2024-08-06 09:59:20|185706.9|185616.9|185704.1|185614.1|185708.3|185618.3|185688.9|185598.9|33
1722938370000|2024-08-06 09:59:30|185702.4|185612.4|185700.6|185610.6|185707.1|185617.1|185700.6|185610.6|20
1722938380000|2024-08-06 09:59:40|185698.4|185608.4|185696.8|185606.8|185698.4|185608.4|185696.8|185606.8|5
1722938390000|2024-08-06 09:59:50|185696.6|185606.6|185699.6|185609.6|185700|185610|185695.6|185605.6|13
1722938400000|2024-08-06 10:00:00|185700.7|185610.7|185729.4|185639.4|185733.3|185643.3|185700.7|185610.7|29
1722938410000|2024-08-06 10:00:10|185730.4|185640.4|185752.3|185662.3|185754.5|185664.5|185724.3|185634.3|30
1722938420000|2024-08-06 10:00:20|185753.4|185663.4|185755.3|185665.3|185766|185676|185753.4|185663.4|18
1722938430000|2024-08-06 10:00:30|185753.8|185663.8|185802.6|185712.6|185804.9|185714.9|185751.2|185661.2|28
1722938440000|2024-08-06 10:00:40|185804.8|185714.8|185793.2|185703.2|185804.8|185714.8|185790.4|185700.4|23
1722938450000|2024-08-06 10:00:50|185792.9|185702.9|185806.7|185716.7|185807.7|185717.7|185792|185702|21
1722938460000|2024-08-06 10:01:00|185804.8|185714.8|185815.2|185725.2|185815.2|185725.2|185798.3|185708.3|19
1722938470000|2024-08-06 10:01:10|185814.9|185724.9|185817.6|185727.6|185817.6|185727.6|185811.1|185721.1|14
1722938480000|2024-08-06 10:01:20|185815.4|185725.4|185817.5|185727.5|185818.6|185728.6|185814.9|185724.9|12
1722938490000|2024-08-06 10:01:30|185818.5|185728.5|185836.3|185746.3|185864.3|185774.3|185817.9|185727.9|25
1722938500000|2024-08-06 10:01:40|185836.6|185746.6|185808.4|185718.4|185838.7|185748.7|185799.8|185709.8|25
1722938510000|2024-08-06 10:01:50|185806.5|185716.5|185807.6|185717.6|185812.3|185722.3|185803.4|185713.4|24
1722938520000|2024-08-06 10:02:00|185804|185714|185782.1|185692.1|185805.2|185715.2|185782|185692|25
1722938530000|2024-08-06 10:02:10|185782.8|185692.8|185794.1|185704.1|185794.1|185704.1|185782.8|185692.8|12
1722938540000|2024-08-06 10:02:20|185794.8|185704.8|185814.4|185724.4|185842|185752|185794.8|185704.8|20
1722938550000|2024-08-06 10:02:30|185814.8|185724.8|185809.7|185719.7|185814.8|185724.8|185803.1|185713.1|25
1722938560000|2024-08-06 10:02:40|185807.5|185717.5|185805.9|185715.9|185807.5|185717.5|185800.3|185710.3|23
1722938570000|2024-08-06 10:02:50|185807.6|185717.6|185807.1|185717.1|185815.2|185725.2|185795.7|185705.7|18
1722938580000|2024-08-06 10:03:00|185804.3|185714.3|185831.5|185741.5|185833.8|185743.8|185804.3|185714.3|18
1722938590000|2024-08-06 10:03:10|185830.8|185740.8|185834.4|185744.4|185834.4|185744.4|185829.1|185739.1|10
1722938600000|2024-08-06 10:03:20|185835.3|185745.3|185879.5|185789.5|185884|185794|185835.3|185745.3|27
1722938610000|2024-08-06 10:03:30|185878.1|185788.1|185880.4|185790.4|185882.6|185792.6|185865.3|185775.3|28
1722938620000|2024-08-06 10:03:40|185878.8|185788.8|185875.4|185785.4|185880.1|185790.1|185874.3|185784.3|20
1722938630000|2024-08-06 10:03:50|185875.6|185785.6|185863.8|185773.8|185875.6|185785.6|185862.8|185772.8|11
1722938640000|2024-08-06 10:04:00|185861.3|185771.3|185852.3|185762.3|185862.3|185772.3|185852.1|185762.1|15
1722938650000|2024-08-06 10:04:10|185853.2|185763.2|185791|185701|185853.2|185763.2|185770|185680|18
1722938660000|2024-08-06 10:04:20|185790.8|185700.8|185806.9|185716.9|185810.2|185720.2|185790.8|185700.8|19
1722938670000|2024-08-06 10:04:30|185807.7|185717.7|185807.5|185717.5|185810.7|185720.7|185801.2|185711.2|13
1722938680000|2024-08-06 10:04:40|185806.2|185716.2|185784|185694|185812.8|185722.8|185783.2|185693.2|21
1722938690000|2024-08-06 10:04:50|185784.4|185694.4|185780.8|185690.8|185791.3|185701.3|185780.3|185690.3|13
1722938700000|2024-08-06 10:05:00|185780.9|185690.9|185787.5|185697.5|185789.5|185699.5|185780.9|185690.9|22
1722938710000|2024-08-06 10:05:10|185785.6|185695.6|185838.7|185748.7|185838.7|185748.7|185780.4|185690.4|23
1722938720000|2024-08-06 10:05:20|185834.7|185744.7|185838.4|185748.4|185840|185750|185824.8|185734.8|33
1722938730000|2024-08-06 10:05:30|185840.2|185750.2|185828.1|185738.1|185848.9|185758.9|185822|185732|28
1722938740000|2024-08-06 10:05:40|185826.9|185736.9|185829.7|185739.7|185830.7|185740.7|185819.2|185729.2|23
1722938750000|2024-08-06 10:05:50|185827.9|185737.9|185827.8|185737.8|185828.4|185738.4|185818.7|185728.7|21
1722938760000|2024-08-06 10:06:00|185825.5|185735.5|185792.2|185702.2|185825.5|185735.5|185792.2|185702.2|22
1722938770000|2024-08-06 10:06:10|185792.9|185702.9|185789.4|185699.4|185793.3|185703.3|185784.5|185694.5|15
1722938780000|2024-08-06 10:06:20|185789.6|185699.6|185740.8|185650.8|185789.6|185699.6|185726.9|185636.9|23
1722938790000|2024-08-06 10:06:30|185740.5|185650.5|185723.1|185633.1|185743.3|185653.3|185718.5|185628.5|20
1722938800000|2024-08-06 10:06:40|185720.5|185630.5|185693|185603|185720.5|185630.5|185693|185603|20
1722938810000|2024-08-06 10:06:50|185693.4|185603.4|185703|185613|185703.1|185613.1|185693.4|185603.4|22
1722938820000|2024-08-06 10:07:00|185702.8|185612.8|185696.7|185606.7|185702.8|185612.8|185692|185602|17
1722938830000|2024-08-06 10:07:10|185693.5|185603.5|185728.3|185638.3|185729|185639|185692.6|185602.6|28
1722938840000|2024-08-06 10:07:20|185726.3|185636.3|185742.9|185652.9|185742.9|185652.9|185726|185636|22
1722938850000|2024-08-06 10:07:30|185743|185653|185744.5|185654.5|185761.6|185671.6|185743|185653|20
1722938860000|2024-08-06 10:07:40|185744.7|185654.7|185741.9|185651.9|185745|185655|185741.9|185651.9|5
1722938870000|2024-08-06 10:07:50|185743.4|185653.4|185741.1|185651.1|185743.4|185653.4|185737.1|185647.1|19
1722938880000|2024-08-06 10:08:00|185742.8|185652.8|185679|185549|185742.8|185652.8|185678.8|185548.8|18
1722938890000|2024-08-06 10:08:10|185669.9|185539.9|185718.6|185628.6|185729.1|185639.1|185660.5|185536|30
1722938900000|2024-08-06 10:08:20|185718.4|185628.4|185717.8|185627.8|185718.4|185628.4|185713.2|185623.2|15
1722938910000|2024-08-06 10:08:30|185716.6|185626.6|185701|185611|185725.1|185635.1|185699.1|185609.1|23
1722938920000|2024-08-06 10:08:40|185701.1|185611.1|185690.4|185600.4|185702.3|185612.3|185690.4|185600.4|13
1722938930000|2024-08-06 10:08:50|185673.7|185583.7|185679|185589|185680.5|185590.5|185670|185580|30
1722938940000|2024-08-06 10:09:00|185677.1|185587.1|185677.1|185587.1|185692.5|185602.5|185676|185586|25
1722938950000|2024-08-06 10:09:10|185677.6|185587.6|185685.5|185595.5|185689.6|185599.6|185677.6|185587.6|20
1722938960000|2024-08-06 10:09:20|185686.9|185596.9|185694.7|185604.7|185704.7|185614.7|185686.9|185596.9|25
1722938970000|2024-08-06 10:09:30|185692.8|185602.8|185689.3|185599.3|185694.2|185604.2|185689|185599|17
1722938980000|2024-08-06 10:09:40|185689.4|185599.4|185696.4|185606.4|185697.7|185607.7|185689.4|185599.4|11
1722938990000|2024-08-06 10:09:50|185698.3|185608.3|185684.8|185594.8|185704|185614|185678.5|185588.5|31
1722939000000|2024-08-06 10:10:00|185681.4|185591.4|185685.9|185595.9|185693.5|185603.5|185661.9|185571.9|24
1722939010000|2024-08-06 10:10:10|185686|185596|185624.7|185534.7|185686|185596|185624.2|185534.2|15
1722939020000|2024-08-06 10:10:20|185627.1|185537.1|185645.6|185555.6|185680.6|185590.6|185627.1|185537.1|23
1722939030000|2024-08-06 10:10:30|185645.7|185555.7|185643.6|185553.6|185645.7|185555.7|185637.4|185547.4|17
1722939040000|2024-08-06 10:10:40|185641.7|185551.7|185623.5|185533.5|185647.3|185557.3|185623.5|185533.5|19
1722939050000|2024-08-06 10:10:50|185623.9|185533.9|185571.6|185481.6|185623.9|185533.9|185565|185475|20
1722939060000|2024-08-06 10:11:00|185572.5|185482.5|185548.2|185458.2|185572.5|185482.5|185538.5|185448.5|27
1722939070000|2024-08-06 10:11:10|185543.1|185453.1|185526.8|185436.8|185549.8|185459.8|185526.8|185436.8|23
1722939080000|2024-08-06 10:11:20|185535.2|185445.2|185539.8|185449.8|185545.1|185455.1|185532.9|185442.9|12
1722939090000|2024-08-06 10:11:30|185535.8|185445.8|185517.3|185427.3|185538.8|185448.8|185514|185424|21
1722939100000|2024-08-06 10:11:40|185506.4|185416.4|185503|185413|185512.2|185422.2|185492.5|185402.5|25
1722939110000|2024-08-06 10:11:50|185503.1|185413.1|185497.6|185407.6|185503.1|185413.1|185497.6|185407.6|19
1722939120000|2024-08-06 10:12:00|185497.3|185407.3|185499.3|185409.3|185501.7|185411.7|185488.8|185398.8|24
1722939130000|2024-08-06 10:12:10|185497|185407|185499.8|185409.8|185510.4|185420.4|185493.9|185403.9|25
1722939140000|2024-08-06 10:12:20|185500|185410|185477.8|185387.8|185504|185414|185477.8|185387.8|23
1722939150000|2024-08-06 10:12:30|185473.9|185383.9|185467.5|185377.5|185477.2|185387.2|185466.8|185376.8|20
1722939160000|2024-08-06 10:12:40|185468.5|185378.5|185480.7|185390.7|185482.5|185392.5|185468.5|185378.5|14
1722939170000|2024-08-06 10:12:50|185481.5|185391.5|185496.1|185406.1|185498|185408|185481.5|185391.5|13
1722939180000|2024-08-06 10:13:00|185496.2|185406.2|185518|185428|185527.2|185437.2|185495.5|185405.5|25
1722939190000|2024-08-06 10:13:10|185516.9|185426.9|185521.4|185431.4|185522.1|185432.1|185516.6|185426.6|11
1722939200000|2024-08-06 10:13:20|185523.1|185433.1|185500.9|185410.9|185523.1|185433.1|185498.4|185408.4|19
1722939210000|2024-08-06 10:13:30|185503.2|185413.2|185497.8|185407.8|185505.8|185415.8|185492.3|185402.3|20
1722939220000|2024-08-06 10:13:40|185506.3|185416.3|185515.2|185425.2|185515.2|185425.2|185505.9|185415.9|6
1722939230000|2024-08-06 10:13:50|185520.3|185430.3|185528.7|185438.7|185528.7|185438.7|185520.3|185430.3|7
1722939240000|2024-08-06 10:14:00|185529.3|185439.3|185528.2|185438.2|185531.7|185441.7|185523.1|185433.1|14
1722939250000|2024-08-06 10:14:10|185528.1|185438.1|185521.3|185431.3|185528.1|185438.1|185520.9|185430.9|10
1722939260000|2024-08-06 10:14:20|185522.4|185432.4|185524.3|185434.3|185526.8|185436.8|185520.9|185430.9|8
1722939270000|2024-08-06 10:14:30|185524.2|185434.2|185521.9|185431.9|185538.8|185448.8|185521.9|185431.9|15
1722939280000|2024-08-06 10:14:40|185521.3|185431.3|185501|185411|185521.3|185431.3|185501|185411|12
1722939290000|2024-08-06 10:14:50|185501.1|185411.1|185480.6|185390.6|185501.8|185411.8|185475.2|185385.2|21
1722939300000|2024-08-06 10:15:00|185479.5|185389.5|185540.5|185450.5|185544.2|185454.2|185479.5|185389.5|20
1722939310000|2024-08-06 10:15:10|185541.4|185451.4|185580.4|185490.4|185581.4|185491.4|185541|185451|19
1722939320000|2024-08-06 10:15:20|185578.5|185488.5|185591.7|185501.7|185595.9|185505.9|185577.9|185487.9|19
1722939330000|2024-08-06 10:15:30|185588.3|185498.3|185586.5|185496.5|185588.3|185498.3|185586.5|185496.5|10
1722939340000|2024-08-06 10:15:40|185583.2|185493.2|185586.6|185496.6|185592.7|185502.7|185583.2|185493.2|14
1722939350000|2024-08-06 10:15:50|185584|185494|185528|185438|185588.8|185498.8|185525.8|185435.8|27
1722939360000|2024-08-06 10:16:00|185526.9|185436.9|185482.8|185392.8|185526.9|185436.9|185482.7|185392.7|23
1722939370000|2024-08-06 10:16:10|185482.6|185392.6|185462|185372|185482.6|185392.6|185462|185372|26
1722939380000|2024-08-06 10:16:20|185460.8|185370.8|185488.6|185398.6|185488.6|185398.6|185460.8|185370.8|18
1722939390000|2024-08-06 10:16:30|185492.4|185402.4|185483.5|185393.5|185500.5|185410.5|185483.5|185393.5|22
1722939400000|2024-08-06 10:16:40|185482.5|185392.5|185496.3|185406.3|185499.1|185409.1|185482.5|185392.5|15
1722939410000|2024-08-06 10:16:50|185495.5|185405.5|185489.9|185399.9|185497.5|185407.5|185483.8|185393.8|24
1722939420000|2024-08-06 10:17:00|185489.8|185399.8|185495|185405|185495|185405|185481.5|185391.5|23
1722939430000|2024-08-06 10:17:10|185494.9|185404.9|185494.9|185404.9|185494.9|185404.9|185484.4|185394.4|15
1722939440000|2024-08-06 10:17:20|185493.4|185403.4|185492.1|185402.1|185498|185408|185492.1|185402.1|8
1722939450000|2024-08-06 10:17:30|185493.4|185403.4|185491.9|185401.9|185497.8|185407.8|185487.9|185397.9|13
1722939460000|2024-08-06 10:17:40|185490.5|185400.5|185483.7|185393.7|185490.9|185400.9|185483.7|185393.7|16
1722939470000|2024-08-06 10:17:50|185484|185394|185493.5|185403.5|185493.9|185403.9|185484|185394|17
1722939480000|2024-08-06 10:18:00|185493.3|185403.3|185465.7|185375.7|185493.3|185403.3|185465.7|185375.7|26
1722939490000|2024-08-06 10:18:10|185464.9|185374.9|185458.9|185368.9|185465|185375|185458.9|185368.9|23
1722939500000|2024-08-06 10:18:20|185460.6|185370.6|185468.8|185378.8|185470.7|185380.7|185457.1|185367.1|22
1722939510000|2024-08-06 10:18:30|185468.9|185378.9|185416.3|185326.3|185468.9|185378.9|185413|185323|20
1722939520000|2024-08-06 10:18:40|185413|185323|185419.8|185329.8|185425.9|185335.9|185413|185323|14
1722939530000|2024-08-06 10:18:50|185419.3|185329.3|185415|185325|185420.3|185330.3|185412.7|185322.7|14
1722939540000|2024-08-06 10:19:00|185414.4|185324.4|185401.8|185311.8|185414.4|185324.4|185400.5|185310.5|13
1722939550000|2024-08-06 10:19:10|185400.8|185310.8|185431.3|185341.3|185444.8|185354.8|185400.8|185310.8|22
1722939560000|2024-08-06 10:19:20|185431.6|185341.6|185440.6|185350.6|185440.6|185350.6|185431.6|185341.6|11
1722939570000|2024-08-06 10:19:30|185439.5|185349.5|185438.2|185348.2|185440.2|185350.2|185434.7|185344.7|10
1722939580000|2024-08-06 10:19:40|185439.5|185349.5|185403.5|185313.5|185440.4|185350.4|185403.2|185313.2|8
1722939590000|2024-08-06 10:19:50|185403.6|185313.6|185398.5|185308.5|185405.4|185315.4|185398.1|185308.1|14
1722939600000|2024-08-06 10:20:00|185396.5|185306.5|185396.8|185306.8|185407.9|185317.9|185396.5|185306.5|20
1722939610000|2024-08-06 10:20:10|185395.9|185305.9|185424.2|185334.2|185425.9|185335.9|185395.8|185305.8|14
1722939620000|2024-08-06 10:20:20|185415.5|185325.5|185412.8|185322.8|185415.5|185325.5|185408.8|185318.8|11
1722939630000|2024-08-06 10:20:30|185411.3|185321.3|185407.5|185317.5|185411.3|185321.3|185406.4|185316.4|12
1722939640000|2024-08-06 10:20:40|185406.7|185316.7|185408.6|185318.6|185411.4|185321.4|185406.7|185316.7|11
1722939650000|2024-08-06 10:20:50|185406.6|185316.6|185403.6|185313.6|185406.6|185316.6|185403.2|185313.2|10
1722939660000|2024-08-06 10:21:00|185403.5|185313.5|185426.7|185336.7|185427.2|185337.2|185403.5|185313.5|19
1722939670000|2024-08-06 10:21:10|185424.8|185334.8|185478.3|185388.3|185479.2|185389.2|185424.8|185334.8|15
1722939680000|2024-08-06 10:21:20|185478.2|185388.2|185487.5|185397.5|185500.4|185410.4|185463.3|185373.3|25
1722939690000|2024-08-06 10:21:30|185485.9|185395.9|185465.4|185375.4|185485.9|185395.9|185460.6|185370.6|15
1722939700000|2024-08-06 10:21:40|185465.3|185375.3|185484.6|185394.6|185484.8|185394.8|185464.5|185374.5|13
1722939710000|2024-08-06 10:21:50|185487.8|185397.8|185494|185404|185494.2|185404.2|185487.8|185397.8|9
1722939720000|2024-08-06 10:22:00|185493.8|185403.8|185475.4|185385.4|185493.8|185403.8|185475.4|185385.4|12
1722939730000|2024-08-06 10:22:10|185475.2|185385.2|185496.5|185406.5|185496.7|185406.7|185475.2|185385.2|9
1722939740000|2024-08-06 10:22:20|185490.2|185400.2|185484.9|185394.9|185492.1|185402.1|185484|185394|14
1722939750000|2024-08-06 10:22:30|185484.4|185394.4|185485.3|185395.3|185485.3|185395.3|185484.4|185394.4|2
1722939760000|2024-08-06 10:22:40|185484.4|185394.4|185484.7|185394.7|185484.8|185394.8|185480.5|185390.5|8
1722939770000|2024-08-06 10:22:50|185483|185393|185480.7|185390.7|185483|185393|185480.7|185390.7|4
1722939780000|2024-08-06 10:23:00|185480.5|185390.5|185481.4|185391.4|185481.4|185391.4|185480.5|185390.5|3
1722939790000|2024-08-06 10:23:10|185482.1|185392.1|185532.3|185442.3|185553|185463|185482.1|185392.1|14
1722939800000|2024-08-06 10:23:20|185530|185440|185489.8|185399.8|185534.6|185444.6|185489.8|185399.8|17
1722939810000|2024-08-06 10:23:30|185484.1|185394.1|185491.4|185401.4|185491.8|185401.8|185484.1|185394.1|19
1722939820000|2024-08-06 10:23:40|185491.3|185401.3|185490.7|185400.7|185492.9|185402.9|185489.9|185399.9|15
1722939830000|2024-08-06 10:23:50|185490.4|185400.4|185476.1|185386.1|185490.5|185400.5|185474.9|185384.9|11
1722939840000|2024-08-06 10:24:00|185480.1|185390.1|185468.6|185378.6|185480.1|185390.1|185468.6|185378.6|23
1722939850000|2024-08-06 10:24:10|185470.8|185380.8|185508.2|185418.2|185508.2|185418.2|185470.8|185380.8|16
1722939860000|2024-08-06 10:24:20|185510.6|185420.6|185502.9|185412.9|185515.8|185425.8|185501.8|185411.8|8
1722939870000|2024-08-06 10:24:30|185507.4|185417.4|185511.2|185421.2|185511.2|185421.2|185506.9|185416.9|11
1722939880000|2024-08-06 10:24:40|185511.3|185421.3|185498.5|185408.5|185523.8|185433.8|185498.5|185408.5|19
1722939890000|2024-08-06 10:24:50|185504|185414|185507.5|185417.5|185508.8|185418.8|185499.6|185409.6|14
1722939900000|2024-08-06 10:25:00|185507.6|185417.6|185493|185403|185507.7|185417.7|185488.4|185398.4|17
1722939910000|2024-08-06 10:25:10|185492|185402|185484.8|185394.8|185492|185402|185477.3|185387.3|16
1722939920000|2024-08-06 10:25:20|185485.3|185395.3|185496.5|185406.5|185496.5|185406.5|185485.3|185395.3|16
1722939930000|2024-08-06 10:25:30|185491.3|185401.3|185492.6|185402.6|185492.6|185402.6|185491.2|185401.2|4
1722939940000|2024-08-06 10:25:40|185490.2|185400.2|185492.1|185402.1|185493.8|185403.8|185490.2|185400.2|13
1722939950000|2024-08-06 10:25:50|185481.4|185391.4|185447|185357|185481.4|185391.4|185444.8|185354.8|22
1722939960000|2024-08-06 10:26:00|185446.1|185356.1|185446.9|185356.9|185454.4|185364.4|185445.8|185355.8|14
1722939970000|2024-08-06 10:26:10|185446.5|185356.5|185408.3|185318.3|185447.3|185357.3|185407.3|185317.3|19
1722939980000|2024-08-06 10:26:20|185409.4|185319.4|185416.6|185326.6|185417.1|185327.1|185409.4|185319.4|20
1722939990000|2024-08-06 10:26:30|185416.4|185326.4|185410.6|185320.6|185416.4|185326.4|185400.8|185310.8|11
1722940000000|2024-08-06 10:26:40|185410.7|185320.7|185407.2|185317.2|185410.7|185320.7|185407|185317|4
1722940010000|2024-08-06 10:26:50|185408.2|185318.2|185403.4|185313.4|185408.2|185318.2|185399.7|185309.7|8
1722940020000|2024-08-06 10:27:00|185403.3|185313.3|185404.7|185314.7|185412.9|185322.9|185400.1|185310.1|11
1722940030000|2024-08-06 10:27:10|185397.1|185307.1|185401.3|185311.3|185401.3|185311.3|185394.7|185304.7|15
1722940040000|2024-08-06 10:27:20|185400.4|185310.4|185401.3|185311.3|185403.6|185313.6|185400.3|185310.3|17
1722940050000|2024-08-06 10:27:30|185402.6|185312.6|185402.7|185312.7|185402.8|185312.8|185400.7|185310.7|13
1722940060000|2024-08-06 10:27:40|185402.9|185312.9|185396.4|185306.4|185404.6|185314.6|185396.4|185306.4|19
1722940070000|2024-08-06 10:27:50|185397.3|185307.3|185401.7|185311.7|185401.7|185311.7|185395.8|185305.8|7
1722940080000|2024-08-06 10:28:00|185402.1|185312.1|185394.3|185304.3|185402.1|185312.1|185391.3|185301.3|20
1722940090000|2024-08-06 10:28:10|185396|185306|185381|185291|185400|185310|185368.9|185278.9|27
1722940100000|2024-08-06 10:28:20|185381.9|185291.9|185397.2|185307.2|185400.3|185310.3|185381.9|185291.9|20
1722940110000|2024-08-06 10:28:30|185397.3|185307.3|185405.9|185315.9|185405.9|185315.9|185396.5|185306.5|22
1722940120000|2024-08-06 10:28:40|185406|185316|185383.5|185293.5|185416.4|185326.4|185377.6|185287.6|17
1722940130000|2024-08-06 10:28:50|185384.2|185294.2|185381.7|185291.7|185384.2|185294.2|185367.7|185277.7|16
1722940140000|2024-08-06 10:29:00|185382.5|185292.5|185379.5|185289.5|185384.3|185294.3|185374.4|185284.4|20
1722940150000|2024-08-06 10:29:10|185378.6|185288.6|185366.2|185276.2|185378.7|185288.7|185366.2|185276.2|15
1722940160000|2024-08-06 10:29:20|185366.3|185276.3|185368.9|185278.9|185372.5|185282.5|185364.5|185274.5|18
1722940170000|2024-08-06 10:29:30|185367.2|185277.2|185367.7|185277.7|185368.7|185278.7|185367.2|185277.2|9
1722940180000|2024-08-06 10:29:40|185367.6|185277.6|185367|185277|185368.1|185278.1|185367|185277|6
1722940190000|2024-08-06 10:29:50|185366.1|185276.1|185363.7|185273.7|185367.5|185277.5|185363.7|185273.7|12
1722940200000|2024-08-06 10:30:00|185364.5|185274.5|185347.6|185257.6|185364.5|185274.5|185337.5|185247.5|24
1722940210000|2024-08-06 10:30:10|185346.3|185256.3|185335|185245|185347.5|185257.5|185333.9|185243.9|25
1722940220000|2024-08-06 10:30:20|185336.7|185246.7|185348.5|185258.5|185350.7|185260.7|185336.7|185246.7|25
1722940230000|2024-08-06 10:30:30|185351.2|185261.2|185348.9|185258.9|185351.2|185261.2|185347.9|185257.9|18
1722940240000|2024-08-06 10:30:40|185344.5|185254.5|185304.7|185214.7|185349.7|185259.7|185304.7|185214.7|29
1722940250000|2024-08-06 10:30:50|185305.3|185215.3|185307.4|185217.4|185308.8|185218.8|185294.8|185204.8|33
1722940260000|2024-08-06 10:31:00|185303.6|185213.6|185352.1|185262.1|185358.2|185268.2|185303.6|185213.6|26
1722940270000|2024-08-06 10:31:10|185352.2|185262.2|185358.5|185268.5|185364|185274|185347.1|185257.1|25
1722940280000|2024-08-06 10:31:20|185357.9|185267.9|185356.2|185266.2|185360.2|185270.2|185348.2|185258.2|26
1722940290000|2024-08-06 10:31:30|185356.6|185266.6|185377.5|185287.5|185377.5|185287.5|185356.6|185266.6|19
1722940300000|2024-08-06 10:31:40|185413.2|185323.2|185442.2|185352.2|185446.3|185356.3|185410|185320|24
1722940310000|2024-08-06 10:31:50|185442.7|185352.7|185445.9|185355.9|185447.5|185357.5|185442|185352|13
1722940320000|2024-08-06 10:32:00|185450.3|185360.3|185445.5|185355.5|185450.3|185360.3|185444.1|185354.1|25
1722940330000|2024-08-06 10:32:10|185445.4|185355.4|185435.8|185345.8|185446.5|185356.5|185424.9|185334.9|29
1722940340000|2024-08-06 10:32:20|185435.7|185345.7|185445.8|185355.8|185447.8|185357.8|185435.7|185345.7|19
1722940350000|2024-08-06 10:32:30|185445.7|185355.7|185422.1|185332.1|185446.9|185356.9|185414.9|185324.9|21
1722940360000|2024-08-06 10:32:40|185422.2|185332.2|185404.6|185314.6|185422.6|185332.6|185390.6|185300.6|16
1722940370000|2024-08-06 10:32:50|185410.2|185320.2|185407.6|185317.6|185424.4|185334.4|185407.6|185317.6|20
1722940380000|2024-08-06 10:33:00|185407.4|185317.4|185404.9|185314.9|185407.4|185317.4|185401.5|185311.5|11
1722940390000|2024-08-06 10:33:10|185405.1|185315.1|185420.1|185330.1|185424.8|185334.8|185376.8|185286.8|24
1722940400000|2024-08-06 10:33:20|185420.2|185330.2|185423.2|185333.2|185428|185338|185391.9|185301.9|15
1722940410000|2024-08-06 10:33:30|185423.9|185333.9|185428.2|185338.2|185428.5|185338.5|185423.8|185333.8|11
1722940420000|2024-08-06 10:33:40|185430.3|185340.3|185425.8|185335.8|185431|185341|185424.9|185334.9|14
1722940430000|2024-08-06 10:33:50|185426.4|185336.4|185413.1|185323.1|185428.5|185338.5|185413|185323|16
1722940440000|2024-08-06 10:34:00|185413.8|185323.8|185441.5|185351.5|185441.5|185351.5|185413.8|185323.8|15
1722940450000|2024-08-06 10:34:10|185438.8|185348.8|185447.9|185357.9|185449.8|185359.8|185437.2|185347.2|19
1722940460000|2024-08-06 10:34:20|185448.9|185358.9|185461.3|185371.3|185462.5|185372.5|185447.4|185357.4|7
1722940470000|2024-08-06 10:34:30|185454.7|185364.7|185446.6|185356.6|185457.5|185367.5|185446.6|185356.6|11
1722940480000|2024-08-06 10:34:40|185448.5|185358.5|185444.7|185354.7|185451.1|185361.1|185444.7|185354.7|14
1722940490000|2024-08-06 10:34:50|185443.5|185353.5|185436.3|185346.3|185444.4|185354.4|185434.4|185344.4|9
1722940500000|2024-08-06 10:35:00|185437|185347|185443.7|185353.7|185447.4|185357.4|185434.5|185344.5|17
1722940510000|2024-08-06 10:35:10|185442.3|185352.3|185441.7|185351.7|185446|185356|185441.1|185351.1|11
1722940520000|2024-08-06 10:35:20|185441.8|185351.8|185423.5|185333.5|185441.8|185351.8|185423.1|185333.1|18
1722940530000|2024-08-06 10:35:30|185423.6|185333.6|185369.8|185279.8|185423.6|185333.6|185369.6|185279.6|15
1722940540000|2024-08-06 10:35:40|185368.9|185278.9|185354.9|185264.9|185370.1|185280.1|185354.7|185264.7|16
1722940550000|2024-08-06 10:35:50|185355|185265|185444.3|185354.3|185444.3|185354.3|185355|185265|16
1722940560000|2024-08-06 10:36:00|185434.9|185344.9|185428.7|185338.7|185441|185351|185425.3|185335.3|22
1722940570000|2024-08-06 10:36:10|185428.1|185338.1|185370.1|185280.1|185428.2|185338.2|185365.7|185275.7|28
1722940580000|2024-08-06 10:36:20|185371.1|185281.1|185376.3|185286.3|185376.3|185286.3|185367.7|185277.7|13
1722940590000|2024-08-06 10:36:30|185377.1|185287.1|185381.6|185291.6|185388.6|185298.6|185377.1|185287.1|15
1722940600000|2024-08-06 10:36:40|185380|185290|185368.1|185278.1|185381.6|185291.6|185367|185277|18
1722940610000|2024-08-06 10:36:50|185367.1|185277.1|185384.5|185294.5|185389.7|185299.7|185367.1|185277.1|16
1722940620000|2024-08-06 10:37:00|185385.4|185295.4|185423|185333|185438.7|185348.7|185385.4|185295.4|23
1722940630000|2024-08-06 10:37:10|185421|185331|185416|185326|185430.7|185340.7|185414.8|185324.8|23
1722940640000|2024-08-06 10:37:20|185421.1|185331.1|185430.7|185340.7|185430.7|185340.7|185421.1|185331.1|13
1722940650000|2024-08-06 10:37:30|185433|185343|185439.6|185349.6|185439.6|185349.6|185430.4|185340.4|14
1722940660000|2024-08-06 10:37:40|185441.5|185351.5|185437.4|185347.4|185442.4|185352.4|185429.5|185339.5|23
1722940670000|2024-08-06 10:37:50|185419.7|185329.7|185408.4|185318.4|185421.2|185331.2|185408.4|185318.4|18
1722940680000|2024-08-06 10:38:00|185404.2|185314.2|185381.3|185291.3|185406.1|185316.1|185375.7|185285.7|19
1722940690000|2024-08-06 10:38:10|185380|185290|185367.9|185277.9|185386.7|185296.7|185367.7|185277.7|28
1722940700000|2024-08-06 10:38:20|185367.8|185277.8|185404|185314|185404|185314|185367.8|185277.8|21
1722940710000|2024-08-06 10:38:30|185406.1|185316.1|185380.4|185290.4|185426.2|185336.2|185377.8|185287.8|24
1722940720000|2024-08-06 10:38:40|185382.8|185292.8|185372.1|185282.1|185384|185294|185368.4|185278.4|25
1722940730000|2024-08-06 10:38:50|185372|185282|185380.2|185290.2|185386.8|185296.8|185372|185282|11
1722940740000|2024-08-06 10:39:00|185381.2|185291.2|185378.6|185288.6|185381.2|185291.2|185359.9|185269.9|18
1722940750000|2024-08-06 10:39:10|185378|185288|185421.4|185331.4|185423.1|185333.1|185376.5|185286.5|19
1722940760000|2024-08-06 10:39:20|185422.5|185332.5|185425|185335|185428.7|185338.7|185417.7|185327.7|18
1722940770000|2024-08-06 10:39:30|185426|185336|185429.6|185339.6|185432.2|185342.2|185424.4|185334.4|18
1722940780000|2024-08-06 10:39:40|185429.7|185339.7|185399.5|185309.5|185434.9|185344.9|185399.5|185309.5|20
1722940790000|2024-08-06 10:39:50|185399.3|185309.3|185388.8|185298.8|185399.3|185309.3|185380.7|185290.7|13
1722940800000|2024-08-06 10:40:00|185390.5|185300.5|185378.5|185288.5|185403.1|185313.1|185377.9|185287.9|20
1722940810000|2024-08-06 10:40:10|185379.4|185289.4|185378.4|185288.4|185380.1|185290.1|185369.2|185279.2|16
1722940820000|2024-08-06 10:40:20|185378.3|185288.3|185379|185289|185382.5|185292.5|185368.3|185278.3|16
1722940830000|2024-08-06 10:40:30|185381.1|185291.1|185383.4|185293.4|185384.6|185294.6|185381.1|185291.1|8
1722940840000|2024-08-06 10:40:40|185383.3|185293.3|185388.8|185298.8|185391.6|185301.6|185382.6|185292.6|12
1722940850000|2024-08-06 10:40:50|185382.3|185292.3|185381.9|185291.9|185384.1|185294.1|185381.8|185291.8|9
1722940860000|2024-08-06 10:41:00|185372.8|185282.8|185366.8|185276.8|185372.8|185282.8|185365.5|185275.5|12
1722940870000|2024-08-06 10:41:10|185365.5|185275.5|185364.4|185274.4|185368.8|185278.8|185353.4|185263.4|24
1722940880000|2024-08-06 10:41:20|185361.6|185271.6|185362.2|185272.2|185364.4|185274.4|185358.3|185268.3|18
1722940890000|2024-08-06 10:41:30|185362.9|185272.9|185334.5|185244.5|185368.3|185278.3|185334.5|185244.5|20
1722940900000|2024-08-06 10:41:40|185334.6|185244.6|185303.5|185213.5|185342.3|185252.3|185291.3|185201.3|23
1722940910000|2024-08-06 10:41:50|185303.9|185213.9|185294|185204|185305.6|185215.6|185294|185204|13
1722940920000|2024-08-06 10:42:00|185293.3|185203.3|185296.4|185206.4|185296.4|185206.4|185288.6|185198.6|13
1722940930000|2024-08-06 10:42:10|185296.5|185206.5|185301.8|185211.8|185302.2|185212.2|185296.5|185206.5|13
1722940940000|2024-08-06 10:42:20|185301.7|185211.7|185320.3|185230.3|185324.4|185234.4|185301.7|185211.7|15
1722940950000|2024-08-06 10:42:30|185318|185228|185301.5|185211.5|185319|185229|185293.2|185203.2|20
1722940960000|2024-08-06 10:42:40|185304|185214|185310.3|185220.3|185310.3|185220.3|185302.7|185212.7|11
1722940970000|2024-08-06 10:42:50|185310.4|185220.4|185379.7|185289.7|185389.9|185299.9|185310.4|185220.4|26
1722940980000|2024-08-06 10:43:00|185377.7|185287.7|185370|185280|185377.8|185287.8|185367.6|185277.6|20
1722940990000|2024-08-06 10:43:10|185370.1|185280.1|185384.7|185294.7|185387.6|185297.6|185370|185280|24
1722941000000|2024-08-06 10:43:20|185383.4|185293.4|185372.9|185282.9|185384.7|185294.7|185372.9|185282.9|8
1722941010000|2024-08-06 10:43:30|185372.8|185282.8|185365.4|185275.4|185375.5|185285.5|185365.4|185275.4|10
1722941020000|2024-08-06 10:43:40|185364|185274|185374.8|185284.8|185376.7|185286.7|185363.6|185273.6|13
1722941030000|2024-08-06 10:43:50|185374.1|185284.1|185375.6|185285.6|185376|185286|185374.1|185284.1|6
1722941040000|2024-08-06 10:44:00|185382.8|185292.8|185438.7|185348.7|185445.2|185355.2|185377.7|185287.7|16
1722941050000|2024-08-06 10:44:10|185437.3|185347.3|185437.3|185347.3|185438.1|185348.1|185435.9|185345.9|11
1722941060000|2024-08-06 10:44:20|185437.2|185347.2|185437.2|185347.2|185443.2|185353.2|185437.1|185347.1|12
1722941070000|2024-08-06 10:44:30|185438|185348|185439.2|185349.2|185444.5|185354.5|185437.6|185347.6|11
1722941080000|2024-08-06 10:44:40|185438.5|185348.5|185393|185303|185438.5|185348.5|185376.2|185286.2|18
1722941090000|2024-08-06 10:44:50|185392|185302|185392|185302|185392.4|185302.4|185391.9|185301.9|5
1722941100000|2024-08-06 10:45:00|185392.1|185302.1|185386.2|185296.2|185392.1|185302.1|185386|185296|11
1722941110000|2024-08-06 10:45:10|185386.3|185296.3|185388|185298|185388.3|185298.3|185384.2|185294.2|11
1722941120000|2024-08-06 10:45:20|185387|185297|185390.5|185300.5|185394.9|185304.9|185387|185297|19
1722941130000|2024-08-06 10:45:30|185390.3|185300.3|185394.6|185304.6|185394.6|185304.6|185390.3|185300.3|12
1722941140000|2024-08-06 10:45:40|185395.4|185305.4|185394.7|185304.7|185399.1|185309.1|185394.3|185304.3|10
1722941150000|2024-08-06 10:45:50|185395|185305|185381.5|185291.5|185395|185305|185380.9|185290.9|20
1722941160000|2024-08-06 10:46:00|185381.6|185291.6|185390.8|185300.8|185390.8|185300.8|185381.6|185291.6|9
1722941170000|2024-08-06 10:46:10|185390|185300|185393.4|185303.4|185395.5|185305.5|185388|185298|12
1722941180000|2024-08-06 10:46:20|185393.2|185303.2|185450.5|185360.5|185456.7|185366.7|185393|185303|19
1722941190000|2024-08-06 10:46:30|185456.4|185366.4|185459.7|185369.7|185496.5|185406.5|185451.1|185361.1|23
1722941200000|2024-08-06 10:46:40|185459.3|185369.3|185469.9|185379.9|185473.5|185383.5|185459.3|185369.3|12
1722941210000|2024-08-06 10:46:50|185469.5|185379.5|185475.9|185385.9|185481.3|185391.3|185468.2|185378.2|19
1722941220000|2024-08-06 10:47:00|185475.8|185385.8|185476.3|185386.3|185492.2|185402.2|185474|185384|28
1722941230000|2024-08-06 10:47:10|185473.6|185383.6|185463.4|185373.4|185476.8|185386.8|185453|185363|33
1722941240000|2024-08-06 10:47:20|185463.3|185373.3|185462.3|185372.3|185473|185383|185461.6|185371.6|20
1722941250000|2024-08-06 10:47:30|185456|185366|185465.2|185375.2|185465.7|185375.7|185456|185366|22
1722941260000|2024-08-06 10:47:40|185464.6|185374.6|185469.4|185379.4|185470.4|185380.4|185462.6|185372.6|13
1722941270000|2024-08-06 10:47:50|185465.3|185375.3|185465.4|185375.4|185467.3|185377.3|185463|185373|21
1722941280000|2024-08-06 10:48:00|185468.4|185378.4|185462.4|185372.4|185479.3|185389.3|185462.2|185372.2|27
1722941290000|2024-08-06 10:48:10|185463.1|185373.1|185445.9|185355.9|185465.7|185375.7|185443|185353|25
1722941300000|2024-08-06 10:48:20|185438.7|185348.7|185428.8|185338.8|185438.7|185348.7|185428.4|185338.4|25
1722941310000|2024-08-06 10:48:30|185428.4|185338.4|185429.7|185339.7|185433.8|185343.8|185418.3|185328.3|18
1722941320000|2024-08-06 10:48:40|185428.3|185338.3|185472.8|185382.8|185494.2|185404.2|185428.3|185338.3|31
1722941330000|2024-08-06 10:48:50|185472.7|185382.7|185456.2|185366.2|185472.8|185382.8|185456.2|185366.2|21
1722941340000|2024-08-06 10:49:00|185457.2|185367.2|185453|185363|185459.5|185369.5|185440.3|185350.3|22
1722941350000|2024-08-06 10:49:10|185452.5|185362.5|185444.2|185354.2|185454.7|185364.7|185443.4|185353.4|27
1722941360000|2024-08-06 10:49:20|185445.6|185355.6|185451.8|185361.8|185455.6|185365.6|185445.6|185355.6|25
1722941370000|2024-08-06 10:49:30|185451.9|185361.9|185451.5|185361.5|185452.3|185362.3|185449.4|185359.4|22
1722941380000|2024-08-06 10:49:40|185451.4|185361.4|185435|185345|185455.2|185365.2|185419.3|185329.3|28
1722941390000|2024-08-06 10:49:50|185434.6|185344.6|185429.4|185339.4|185435.3|185345.3|185429.4|185339.4|6
1722941400000|2024-08-06 10:50:00|185428.1|185338.1|185448.7|185358.7|185451.9|185361.9|185426.2|185336.2|22
1722941410000|2024-08-06 10:50:10|185446.5|185356.5|185444.1|185354.1|185448.8|185358.8|185440.1|185350.1|28
1722941420000|2024-08-06 10:50:20|185445|185355|185462.7|185372.7|185464.1|185374.1|185441.8|185351.8|27
1722941430000|2024-08-06 10:50:30|185463.3|185373.3|185459.5|185369.5|185469|185379|185457.4|185367.4|26
1722941440000|2024-08-06 10:50:40|185459.6|185369.6|185461.1|185371.1|185464.7|185374.7|185459.6|185369.6|14
1722941450000|2024-08-06 10:50:50|185461.2|185371.2|185481.3|185391.3|185481.4|185391.4|185461.2|185371.2|21
1722941460000|2024-08-06 10:51:00|185475.2|185385.2|185486.5|185396.5|185486.7|185396.7|185472.7|185382.7|19
1722941470000|2024-08-06 10:51:10|185487.9|185397.9|185489.6|185399.6|185491.5|185401.5|185485|185395|12
1722941480000|2024-08-06 10:51:20|185486.7|185396.7|185478.3|185388.3|185494.8|185404.8|185478.3|185388.3|19
1722941490000|2024-08-06 10:51:30|185479.4|185389.4|185478.1|185388.1|185482.9|185392.9|185478.1|185388.1|14
1722941500000|2024-08-06 10:51:40|185476.5|185386.5|185483.5|185393.5|185490.6|185400.6|185475.8|185385.8|20
1722941510000|2024-08-06 10:51:50|185482.2|185392.2|185475.1|185385.1|185490.8|185400.8|185470.3|185380.3|17
1722941520000|2024-08-06 10:52:00|185476.5|185386.5|185472.8|185382.8|185479.1|185389.1|185472.2|185382.2|28
1722941530000|2024-08-06 10:52:10|185474.4|185384.4|185473.6|185383.6|185476|185386|185472.2|185382.2|13
1722941540000|2024-08-06 10:52:20|185473.5|185383.5|185480.5|185390.5|185480.5|185390.5|185473.4|185383.4|8
1722941550000|2024-08-06 10:52:30|185480.4|185390.4|185491.8|185401.8|185493.4|185403.4|185480.3|185390.3|13
1722941560000|2024-08-06 10:52:40|185493.9|185403.9|185498.7|185408.7|185504|185414|185492.7|185402.7|19
1722941570000|2024-08-06 10:52:50|185498.6|185408.6|185457.2|185367.2|185498.6|185408.6|185450.6|185360.6|14
1722941580000|2024-08-06 10:53:00|185456.5|185366.5|185454.7|185364.7|185456.5|185366.5|185436.1|185346.1|24
1722941590000|2024-08-06 10:53:10|185454.8|185364.8|185449.4|185359.4|185467.4|185377.4|185449.4|185359.4|17
1722941600000|2024-08-06 10:53:20|185453.3|185363.3|185462|185372|185462|185372|185453.3|185363.3|18
1722941610000|2024-08-06 10:53:30|185461.9|185371.9|185462.4|185372.4|185462.4|185372.4|185450.6|185360.6|19
1722941620000|2024-08-06 10:53:40|185470|185380|185485.5|185395.5|185487.3|185397.3|185467.9|185377.9|13
1722941630000|2024-08-06 10:53:50|185487.3|185397.3|185478.5|185388.5|185492.9|185402.9|185476.6|185386.6|13
1722941640000|2024-08-06 10:54:00|185477.5|185387.5|185484.7|185394.7|185484.7|185394.7|185477.5|185387.5|8
1722941650000|2024-08-06 10:54:10|185484.6|185394.6|185471|185381|185484.6|185394.6|185471|185381|9
1722941660000|2024-08-06 10:54:20|185470.9|185380.9|185463.9|185373.9|185473.1|185383.1|185462.9|185372.9|15
1722941670000|2024-08-06 10:54:30|185463.7|185373.7|185470.5|185380.5|185474.4|185384.4|185463.5|185373.5|14
1722941680000|2024-08-06 10:54:40|185470.2|185380.2|185459.8|185369.8|185470.2|185380.2|185458.1|185368.1|17
1722941690000|2024-08-06 10:54:50|185459.7|185369.7|185478.2|185388.2|185480|185390|185459.7|185369.7|13
1722941700000|2024-08-06 10:55:00|185479.3|185389.3|185476.6|185386.6|185480.4|185390.4|185476.6|185386.6|6
1722941710000|2024-08-06 10:55:10|185476.5|185386.5|185412|185322|185476.5|185386.5|185411.8|185321.8|20
1722941720000|2024-08-06 10:55:20|185414.6|185324.6|185426.4|185336.4|185426.4|185336.4|185408.7|185318.7|18
1722941730000|2024-08-06 10:55:30|185426.3|185336.3|185430.2|185340.2|185432.1|185342.1|185424.3|185334.3|20
1722941740000|2024-08-06 10:55:40|185427|185337|185425.9|185335.9|185427.8|185337.8|185425.8|185335.8|16
1722941750000|2024-08-06 10:55:50|185427|185337|185430.9|185340.9|185431.3|185341.3|185426.4|185336.4|16
1722941760000|2024-08-06 10:56:00|185431.5|185341.5|185358.4|185268.4|185435.3|185345.3|185342.5|185252.5|20
1722941770000|2024-08-06 10:56:10|185360.3|185270.3|185355|185265|185366.8|185276.8|185352.9|185262.9|18
1722941780000|2024-08-06 10:56:20|185357.1|185267.1|185353.1|185263.1|185358.8|185268.8|185353|185263|12
1722941790000|2024-08-06 10:56:30|185353.2|185263.2|185349.2|185259.2|185353.2|185263.2|185348.7|185258.7|11
1722941800000|2024-08-06 10:56:40|185350|185260|185341.6|185251.6|185351.5|185261.5|185341.6|185251.6|10
1722941810000|2024-08-06 10:56:50|185343.8|185253.8|185341.8|185251.8|185346.3|185256.3|185339.7|185249.7|10
1722941820000|2024-08-06 10:57:00|185341.6|185251.6|185295.2|185205.2|185341.6|185251.6|185292.6|185202.6|28
1722941830000|2024-08-06 10:57:10|185295.7|185205.7|185289.1|185199.1|185296.6|185206.6|185289.1|185199.1|13
1722941840000|2024-08-06 10:57:20|185287.8|185197.8|185278.9|185188.9|185288.2|185198.2|185272.4|185182.4|14
1722941850000|2024-08-06 10:57:30|185281.7|185191.7|185240.8|185150.8|185283.8|185193.8|185236.8|185146.8|26
1722941860000|2024-08-06 10:57:40|185241.2|185151.2|185261.3|185171.3|185264.6|185174.6|185241.2|185151.2|19
1722941870000|2024-08-06 10:57:50|185261.2|185171.2|185268.3|185178.3|185271.1|185181.1|185257.7|185167.7|19
1722941880000|2024-08-06 10:58:00|185267.1|185177.1|185243.9|185153.9|185268.4|185178.4|185243.9|185153.9|18
1722941890000|2024-08-06 10:58:10|185244.1|185154.1|185241.3|185151.3|185248.3|185158.3|185229.1|185139.1|25
1722941900000|2024-08-06 10:58:20|185242.2|185152.2|185250|185160|185250|185160|185236.8|185146.8|14
1722941910000|2024-08-06 10:58:30|185247.6|185157.6|185249.5|185159.5|185249.5|185159.5|185243.1|185153.1|10
1722941920000|2024-08-06 10:58:40|185249.7|185159.7|185267.4|185177.4|185267.4|185177.4|185249.4|185159.4|16
1722941930000|2024-08-06 10:58:50|185264.3|185174.3|185265.1|185175.1|185265.2|185175.2|185260.6|185170.6|17
1722941940000|2024-08-06 10:59:00|185266.1|185176.1|185243.5|185153.5|185273.9|185183.9|185241.5|185151.5|21
1722941950000|2024-08-06 10:59:10|185244.8|185154.8|185240.3|185150.3|185247.5|185157.5|185240.3|185150.3|14
1722941960000|2024-08-06 10:59:20|185238.9|185148.9|185233.4|185143.4|185238.9|185148.9|185233.1|185143.1|10
1722941970000|2024-08-06 10:59:30|185235.6|185145.6|185220.7|185130.7|185235.6|185145.6|185218.9|185128.9|13
1722941980000|2024-08-06 10:59:40|185218.3|185128.3|185200|185110|185220.2|185130.2|185198.9|185108.9|15
1722941990000|2024-08-06 10:59:50|185199.9|185109.9|185269.5|185179.5|185269.5|185179.5|185197.1|185107.1|18
1722942000000|2024-08-06 11:00:00|185276.3|185186.3|185268.7|185178.7|185276.3|185186.3|185267.2|185177.2|21
1722942010000|2024-08-06 11:00:10|185266.5|185176.5|185264.4|185174.4|185268.8|185178.8|185260.6|185170.6|26
1722942020000|2024-08-06 11:00:20|185262.7|185172.7|185192.5|185102.5|185262.7|185172.7|185192.5|185102.5|23
1722942030000|2024-08-06 11:00:30|185195.6|185105.6|185191.6|185101.6|185196.3|185106.3|185189.7|185099.7|27
1722942040000|2024-08-06 11:00:40|185192|185102|185214.3|185124.3|185219.7|185129.7|185192|185102|24
1722942050000|2024-08-06 11:00:50|185218.6|185128.6|185240.2|185150.2|185248.3|185158.3|185214|185124|29
1722942060000|2024-08-06 11:01:00|185239.9|185149.9|185185.8|185095.8|185239.9|185149.9|185180.2|185090.2|31
1722942070000|2024-08-06 11:01:10|185185.6|185095.6|185136.3|185046.3|185185.7|185095.7|185131.9|185041.9|30
1722942080000|2024-08-06 11:01:20|185135.5|185045.5|185122.5|185032.5|185135.5|185045.5|185122.5|185032.5|25
1722942090000|2024-08-06 11:01:30|185119.5|185029.5|185114.6|185024.6|185123.5|185033.5|185109.4|185019.4|30
1722942100000|2024-08-06 11:01:40|185111.9|185021.9|185082.9|184992.9|185112.9|185022.9|185081.8|184991.8|32
1722942110000|2024-08-06 11:01:50|185084.8|184994.8|185089.3|184999.3|185094.6|185004.6|185083.2|184993.2|18
1722942120000|2024-08-06 11:02:00|185088.2|184998.2|185099.3|185009.3|185103.9|185013.9|185086.2|184996.2|21
1722942130000|2024-08-06 11:02:10|185097.4|185007.4|185094.2|185004.2|185100.5|185010.5|185090.9|185000.9|25
1722942140000|2024-08-06 11:02:20|185095.4|185005.4|185111.5|185021.5|185134.6|185044.6|185093.5|185003.5|28
1722942150000|2024-08-06 11:02:30|185113.4|185023.4|185098.4|185008.4|185114.6|185024.6|185096.6|185006.6|26
1722942160000|2024-08-06 11:02:40|185098.6|185008.6|185093.4|185003.4|185099.6|185009.6|185090.8|185000.8|14
1722942170000|2024-08-06 11:02:50|185093.3|185003.3|185093.2|185003.2|185097.9|185007.9|185092.7|185002.7|14
1722942180000|2024-08-06 11:03:00|185097|185007|185118|185028|185129.7|185039.7|185097|185007|18
1722942190000|2024-08-06 11:03:10|185117.1|185027.1|185113.4|185023.4|185118.4|185028.4|185113.4|185023.4|14
1722942200000|2024-08-06 11:03:20|185112.2|185022.2|185134.5|185044.5|185144.4|185054.4|185112|185022|22
1722942210000|2024-08-06 11:03:30|185134.4|185044.4|185169.2|185079.2|185191.5|185101.5|185117.8|185027.8|23
1722942220000|2024-08-06 11:03:40|185169|185079|185190.8|185100.8|185193|185103|185168.2|185078.2|20
1722942230000|2024-08-06 11:03:50|185190.7|185100.7|185192.9|185102.9|185193.9|185103.9|185187.1|185097.1|19
1722942240000|2024-08-06 11:04:00|185191.9|185101.9|185202.7|185112.7|185202.9|185112.9|185190.3|185100.3|20
1722942250000|2024-08-06 11:04:10|185202.6|185112.6|185195.8|185105.8|185206.8|185116.8|185195.8|185105.8|16
1722942260000|2024-08-06 11:04:20|185195.9|185105.9|185193.7|185103.7|185199.5|185109.5|185190.9|185100.9|24
1722942270000|2024-08-06 11:04:30|185201.8|185111.8|185196.1|185106.1|185201.8|185111.8|185193.3|185103.3|21
1722942280000|2024-08-06 11:04:40|185196|185106|185187.4|185097.4|185235.1|185145.1|185187.4|185097.4|25
1722942290000|2024-08-06 11:04:50|185190.9|185100.9|185177.5|185087.5|185190.9|185100.9|185173.5|185083.5|21
1722942300000|2024-08-06 11:05:00|185178.4|185088.4|185179.9|185089.9|185191.6|185101.6|185175.4|185085.4|23
1722942310000|2024-08-06 11:05:10|185181.3|185091.3|185190.9|185100.9|185195.9|185105.9|185179.1|185089.1|25
1722942320000|2024-08-06 11:05:20|185190.2|185100.2|185197.2|185107.2|185199.7|185109.7|185187.9|185097.9|17
1722942330000|2024-08-06 11:05:30|185197.3|185107.3|185151.6|185061.6|185197.3|185107.3|185149.7|185059.7|24
1722942340000|2024-08-06 11:05:40|185151.5|185061.5|185104.9|185014.9|185155.2|185065.2|185101.6|185011.6|26
1722942350000|2024-08-06 11:05:50|185103.8|185013.8|185116.5|185026.5|185116.5|185026.5|185101.9|185011.9|20
1722942360000|2024-08-06 11:06:00|185113.7|185023.7|185106.9|185016.9|185117.2|185027.2|185103.5|185013.5|21
1722942370000|2024-08-06 11:06:10|185104.6|185014.6|185108.2|185018.2|185120.9|185030.9|185104|185014|22
1722942380000|2024-08-06 11:06:20|185105.4|185015.4|185124.3|185034.3|185124.4|185034.4|185102.7|185012.7|18
1722942390000|2024-08-06 11:06:30|185132.5|185042.5|185111|185021|185135.7|185045.7|185110.9|185020.9|25
1722942400000|2024-08-06 11:06:40|185108.8|185018.8|185114.5|185024.5|185117|185027|185107.8|185017.8|16
1722942410000|2024-08-06 11:06:50|185113.8|185023.8|185130.7|185040.7|185130.7|185040.7|185111.5|185021.5|22
1722942420000|2024-08-06 11:07:00|185133.3|185043.3|185126.9|185036.9|185135.9|185045.9|185114.6|185024.6|20
1722942430000|2024-08-06 11:07:10|185127.1|185037.1|185141.2|185051.2|185141.2|185051.2|185127.1|185037.1|13
1722942440000|2024-08-06 11:07:20|185141.1|185051.1|185128.6|185038.6|185145.3|185055.3|185128.2|185038.2|25
1722942450000|2024-08-06 11:07:30|185128.7|185038.7|185176.7|185086.7|185176.7|185086.7|185126.2|185036.2|24
1722942460000|2024-08-06 11:07:40|185175.4|185085.4|185172.6|185082.6|185175.4|185085.4|185165.1|185075.1|9
1722942470000|2024-08-06 11:07:50|185171|185081|185215.9|185125.9|185228.9|185138.9|185159.1|185069.1|22
1722942480000|2024-08-06 11:08:00|185214.3|185124.3|185215.2|185125.2|185215.3|185125.3|185207.3|185117.3|17
1722942490000|2024-08-06 11:08:10|185213.6|185123.6|185218.8|185128.8|185220.4|185130.4|185213.4|185123.4|18
1722942500000|2024-08-06 11:08:20|185219.3|185129.3|185208.8|185118.8|185219.7|185129.7|185208.8|185118.8|14
1722942510000|2024-08-06 11:08:30|185204.3|185114.3|185224.1|185134.1|185224.1|185134.1|185204|185114|14
1722942520000|2024-08-06 11:08:40|185224.9|185134.9|185205.5|185115.5|185224.9|185134.9|185205.5|185115.5|12
1722942530000|2024-08-06 11:08:50|185205.4|185115.4|185180.7|185090.7|185206|185116|185179.6|185089.6|22
1722942540000|2024-08-06 11:09:00|185180.1|185090.1|185178.9|185088.9|185182.1|185092.1|185178.9|185088.9|11
1722942550000|2024-08-06 11:09:10|185172.6|185082.6|185222.2|185132.2|185225.9|185135.9|185172.6|185082.6|18
1722942560000|2024-08-06 11:09:20|185222|185132|185212.6|185122.6|185230|185140|185212.6|185122.6|17
1722942570000|2024-08-06 11:09:30|185211.1|185121.1|185200.6|185110.6|185212.7|185122.7|185198.1|185108.1|21
1722942580000|2024-08-06 11:09:40|185200.7|185110.7|185206.5|185116.5|185214.3|185124.3|185200.7|185110.7|19
1722942590000|2024-08-06 11:09:50|185207.5|185117.5|185212.4|185122.4|185216.3|185126.3|185207.2|185117.2|16
1722942600000|2024-08-06 11:10:00|185213|185123|185206.8|185116.8|185214.6|185124.6|185206.5|185116.5|21
1722942610000|2024-08-06 11:10:10|185207.1|185117.1|185234|185144|185234.2|185144.2|185206.8|185116.8|25
1722942620000|2024-08-06 11:10:20|185232.8|185142.8|185258.6|185168.6|185261.7|185171.7|185226.6|185136.6|26
1722942630000|2024-08-06 11:10:30|185259.2|185169.2|185273.1|185183.1|185287.4|185197.4|185259|185169|27
1722942640000|2024-08-06 11:10:40|185273.6|185183.6|185254.9|185164.9|185283.8|185193.8|185252.6|185162.6|24
1722942650000|2024-08-06 11:10:50|185257.4|185167.4|185268.7|185178.7|185273|185183|185257.4|185167.4|16
1722942660000|2024-08-06 11:11:00|185269.8|185179.8|185262.9|185172.9|185269.8|185179.8|185242.2|185152.2|22
1722942670000|2024-08-06 11:11:10|185262.1|185172.1|185241.5|185151.5|185262.9|185172.9|185239.6|185149.6|20
1722942680000|2024-08-06 11:11:20|185240.6|185150.6|185229.2|185139.2|185247.3|185157.3|185224.4|185134.4|18
1722942690000|2024-08-06 11:11:30|185244.5|185154.5|185249.4|185159.4|185249.6|185159.6|185244.5|185154.5|11
1722942700000|2024-08-06 11:11:40|185248.6|185158.6|185247.6|185157.6|185248.6|185158.6|185247.6|185157.6|7
1722942710000|2024-08-06 11:11:50|185248.5|185158.5|185241.9|185151.9|185248.9|185158.9|185231.7|185141.7|13
1722942720000|2024-08-06 11:12:00|185242|185152|185247.3|185157.3|185249.8|185159.8|185242|185152|15
1722942730000|2024-08-06 11:12:10|185247.4|185157.4|185250.8|185160.8|185255.2|185165.2|185246.4|185156.4|19
1722942740000|2024-08-06 11:12:20|185250.7|185160.7|185248.8|185158.8|185250.7|185160.7|185248.7|185158.7|8
1722942750000|2024-08-06 11:12:30|185249.4|185159.4|185167.5|185077.5|185249.4|185159.4|185167.5|185077.5|27
1722942760000|2024-08-06 11:12:40|185168|185078|185178.1|185088.1|185179.4|185089.4|185168|185078|18
1722942770000|2024-08-06 11:12:50|185177.9|185087.9|185177.9|185087.9|185186.2|185096.2|185173.6|185083.6|17
1722942780000|2024-08-06 11:13:00|185177.6|185087.6|185189.5|185099.5|185195.3|185105.3|185177.5|185087.5|19
1722942790000|2024-08-06 11:13:10|185190.3|185100.3|185187.2|185097.2|185190.3|185100.3|185183.8|185093.8|13
1722942800000|2024-08-06 11:13:20|185187.1|185097.1|185191.3|185101.3|185192.4|185102.4|185187.1|185097.1|13
1722942810000|2024-08-06 11:13:30|185186.4|185096.4|185151.4|185061.4|185190.5|185100.5|185151.4|185061.4|21
1722942820000|2024-08-06 11:13:40|185136.2|185046.2|185139.1|185049.1|185139.4|185049.4|185136.2|185046.2|17
1722942830000|2024-08-06 11:13:50|185143.2|185053.2|185149|185059|185151.3|185061.3|185143.2|185053.2|14
1722942840000|2024-08-06 11:14:00|185148.9|185058.9|185113.7|185023.7|185148.9|185058.9|185109.9|185019.9|29
1722942850000|2024-08-06 11:14:10|185114.6|185024.6|185122|185032|185123.4|185033.4|185111.4|185021.4|16
1722942860000|2024-08-06 11:14:20|185122.1|185032.1|185118.3|185028.3|185122.1|185032.1|185118|185028|8
1722942870000|2024-08-06 11:14:30|185118.4|185028.4|185090.9|185000.9|185119.2|185029.2|185090.9|185000.9|20
1722942880000|2024-08-06 11:14:40|185091.2|185001.2|185080.7|184990.7|185091.9|185001.9|185072.4|184982.4|23
1722942890000|2024-08-06 11:14:50|185085.9|184995.9|185101.3|185011.3|185101.3|185011.3|185080.8|184990.8|14
1722942900000|2024-08-06 11:15:00|185099.3|185009.3|185112.4|185022.4|185113.1|185023.1|185092.3|185002.3|20
1722942910000|2024-08-06 11:15:10|185088.9|184998.9|185082.2|184992.2|185095.9|185005.9|185081.7|184991.7|16
1722942920000|2024-08-06 11:15:20|185082|184992|185086.5|184996.5|185086.5|184996.5|185081.9|184991.9|8
1722942930000|2024-08-06 11:15:30|185087.5|184997.5|185110.3|185020.3|185112.8|185022.8|185087.5|184997.5|17
1722942940000|2024-08-06 11:15:40|185110.9|185020.9|185114.5|185024.5|185115.6|185025.6|185108|185018|12
1722942950000|2024-08-06 11:15:50|185113.8|185023.8|185103.4|185013.4|185114.1|185024.1|185102.7|185012.7|14
1722942960000|2024-08-06 11:16:00|185101.6|185011.6|185102.1|185012.1|185103.3|185013.3|185101.6|185011.6|7
1722942970000|2024-08-06 11:16:10|185102.2|185012.2|185114|185024|185118.2|185028.2|185102.2|185012.2|20
1722942980000|2024-08-06 11:16:20|185114.1|185024.1|185110.9|185020.9|185123.8|185033.8|185110.9|185020.9|14
1722942990000|2024-08-06 11:16:30|185109.5|185019.5|185088.7|184998.7|185109.5|185019.5|185088.6|184998.6|19
1722943000000|2024-08-06 11:16:40|185088.8|184998.8|185087.9|184997.9|185088.9|184998.9|185087.8|184997.8|14
1722943010000|2024-08-06 11:16:50|185088|184998|185100.8|185010.8|185102.1|185012.1|185088|184998|16
1722943020000|2024-08-06 11:17:00|185100.6|185010.6|185112.9|185022.9|185112.9|185022.9|185100.6|185010.6|13
1722943030000|2024-08-06 11:17:10|185113|185023|185090|185000|185116.6|185026.6|185089.9|184999.9|20
1722943040000|2024-08-06 11:17:20|185090.1|185000.1|185093.4|185003.4|185094.3|185004.3|185090.1|185000.1|14
1722943050000|2024-08-06 11:17:30|185092.7|185002.7|185084.4|184994.4|185092.7|185002.7|185084.1|184994.1|12
1722943060000|2024-08-06 11:17:40|185084.5|184994.5|185090.7|185000.7|185090.8|185000.8|185084.5|184994.5|12
1722943070000|2024-08-06 11:17:50|185090.2|185000.2|185034.8|184944.8|185094.1|185004.1|185031.3|184941.3|23
1722943080000|2024-08-06 11:18:00|185044.6|184954.6|185045.6|184955.6|185047.9|184957.9|185043.2|184953.2|18
1722943090000|2024-08-06 11:18:10|185045.9|184955.9|185040|184950|185046.7|184956.7|185040|184950|14
1722943100000|2024-08-06 11:18:20|185040.1|184950.1|185039.6|184949.6|185044.5|184954.5|185021.3|184931.3|28
1722943110000|2024-08-06 11:18:30|185039.5|184949.5|185043.7|184953.7|185043.7|184953.7|185036|184946|14
1722943120000|2024-08-06 11:18:40|185044.9|184954.9|185080.1|184990.1|185080.1|184990.1|185044.9|184954.9|18
1722943130000|2024-08-06 11:18:50|185083.3|184993.3|185087.6|184997.6|185087.6|184997.6|185080.1|184990.1|5
1722943140000|2024-08-06 11:19:00|185086.1|184996.1|185104.7|185014.7|185106.7|185016.7|185085.2|184995.2|27
1722943150000|2024-08-06 11:19:10|185102.3|185012.3|185093.3|185003.3|185105|185015|185092.3|185002.3|16
1722943160000|2024-08-06 11:19:20|185093.2|185003.2|185156.5|185066.5|185163.6|185073.6|185093.2|185003.2|18
1722943170000|2024-08-06 11:19:30|185156.2|185066.2|185190.2|185100.2|185190.2|185100.2|185156.1|185066.1|13
1722943180000|2024-08-06 11:19:40|185188.6|185098.6|185181.4|185091.4|185188.6|185098.6|185181.4|185091.4|18
1722943190000|2024-08-06 11:19:50|185177.2|185087.2|185179|185089|185181|185091|185174.1|185084.1|21
1722943200000|2024-08-06 11:20:00|185178.9|185088.9|185190.6|185100.6|185190.7|185100.7|185178.6|185088.6|15
1722943210000|2024-08-06 11:20:10|185189.4|185099.4|185188.3|185098.3|185190.4|185100.4|185186.5|185096.5|8
1722943220000|2024-08-06 11:20:20|185188|185098|185189.5|185099.5|185194|185104|185187.9|185097.9|15
1722943230000|2024-08-06 11:20:30|185188.4|185098.4|185101.6|185011.6|185188.4|185098.4|185099.5|185009.5|18
1722943240000|2024-08-06 11:20:40|185102.3|185012.3|185096.4|185006.4|185103.2|185013.2|185094.2|185004.2|25
1722943250000|2024-08-06 11:20:50|185096.3|185006.3|185091.8|185001.8|185096.3|185006.3|185085.1|184995.1|12
1722943260000|2024-08-06 11:21:00|185091.9|185001.9|185089.2|184999.2|185094.2|185004.2|185082.3|184992.3|16
1722943270000|2024-08-06 11:21:10|185082.1|184992.1|185086.1|184996.1|185096.2|185006.2|185079.9|184989.9|20
1722943280000|2024-08-06 11:21:20|185086.2|184996.2|185064.9|184974.9|185087.1|184997.1|185064.9|184974.9|15
1722943290000|2024-08-06 11:21:30|185063.2|184973.2|185015.1|184925.1|185063.7|184973.7|185008.8|184918.8|32
1722943300000|2024-08-06 11:21:40|185020.7|184930.7|185011|184921|185022.2|184932.2|185010.9|184920.9|27
1722943310000|2024-08-06 11:21:50|185011.2|184921.2|185015.1|184925.1|185018.8|184928.8|185009|184919|28
1722943320000|2024-08-06 11:22:00|184999.8|184909.8|184980.4|184890.4|184999.8|184909.8|184977.6|184887.6|16
1722943330000|2024-08-06 11:22:10|184977.2|184887.2|184973|184883|184991.6|184901.6|184973|184883|17
1722943340000|2024-08-06 11:22:20|184971.2|184881.2|184954.3|184864.3|184971.2|184881.2|184934.6|184844.6|31
1722943350000|2024-08-06 11:22:30|184954.5|184864.5|184959.2|184869.2|184965|184875|184954.5|184864.5|11
1722943360000|2024-08-06 11:22:40|184957.9|184867.9|184970.2|184880.2|184980.5|184890.5|184957.9|184867.9|25
1722943370000|2024-08-06 11:22:50|184970.6|184880.6|184979.5|184889.5|184979.7|184889.7|184970.6|184880.6|4
1722943380000|2024-08-06 11:23:00|184979.3|184889.3|184971.2|184881.2|184979.4|184889.4|184964.2|184874.2|18
1722943390000|2024-08-06 11:23:10|184971|184881|184974.4|184884.4|184979.8|184889.8|184961.3|184871.3|25
1722943400000|2024-08-06 11:23:20|184973.4|184883.4|184973.6|184883.6|184973.6|184883.6|184959.4|184869.4|28
1722943410000|2024-08-06 11:23:30|184976.7|184886.7|184981.3|184891.3|184982.2|184892.2|184976.7|184886.7|17
1722943420000|2024-08-06 11:23:40|184982.5|184892.5|184988.9|184898.9|185003.9|184913.9|184982.5|184892.5|15
1722943430000|2024-08-06 11:23:50|184989|184899|184995.2|184905.2|184995.2|184905.2|184987.5|184897.5|6
1722943440000|2024-08-06 11:24:00|184996|184906|184997.7|184907.7|185001|184911|184988.9|184898.9|17
1722943450000|2024-08-06 11:24:10|184996.2|184906.2|184985.7|184895.7|184996.2|184906.2|184985.4|184895.4|13
1722943460000|2024-08-06 11:24:20|184991.1|184901.1|184992.4|184902.4|185002.6|184912.6|184991.1|184901.1|18
1722943470000|2024-08-06 11:24:30|184993.3|184903.3|184994.2|184904.2|184994.6|184904.6|184993|184903|12
1722943480000|2024-08-06 11:24:40|184993.4|184903.4|184990.6|184900.6|184995.3|184905.3|184988|184898|13
1722943490000|2024-08-06 11:24:50|184990.4|184900.4|184975.8|184885.8|184990.4|184900.4|184974.1|184884.1|23
1722943500000|2024-08-06 11:25:00|184976.9|184886.9|184957.9|184867.9|184978.4|184888.4|184955.8|184865.8|18
1722943510000|2024-08-06 11:25:10|184966.5|184876.5|184989.6|184899.6|184989.8|184899.8|184958.4|184868.4|28
1722943520000|2024-08-06 11:25:20|184989.5|184899.5|184999.1|184909.1|185006.4|184916.4|184989.5|184899.5|18
1722943530000|2024-08-06 11:25:30|184998.5|184908.5|184999.5|184909.5|184999.5|184909.5|184998.2|184908.2|6
1722943540000|2024-08-06 11:25:40|184997.4|184907.4|184990.4|184900.4|184997.4|184907.4|184990.3|184900.3|7
1722943550000|2024-08-06 11:25:50|184988.7|184898.7|184999|184909|185006.8|184916.8|184988.7|184898.7|17
1722943560000|2024-08-06 11:26:00|184998.8|184908.8|184995|184905|184998.8|184908.8|184995|184905|3
1722943570000|2024-08-06 11:26:10|184996|184906|184999.1|184909.1|184999.2|184909.2|184996|184906|6
1722943580000|2024-08-06 11:26:20|184999|184909|184992.4|184902.4|184999|184909|184991.1|184901.1|8
1722943590000|2024-08-06 11:26:30|184991.9|184901.9|184922.9|184832.9|184991.9|184901.9|184922.9|184832.9|17
1722943600000|2024-08-06 11:26:40|184923.7|184833.7|184931.1|184841.1|184933.5|184843.5|184922.5|184832.5|20
1722943610000|2024-08-06 11:26:50|184932.1|184842.1|184930.2|184840.2|184932.1|184842.1|184927.1|184837.1|12
1722943620000|2024-08-06 11:27:00|184931.1|184841.1|184934.7|184844.7|184934.7|184844.7|184922.6|184832.6|5
1722943630000|2024-08-06 11:27:10|184934.4|184844.4|184931.1|184841.1|184934.4|184844.4|184919.6|184829.6|17
1722943640000|2024-08-06 11:27:20|184930.5|184840.5|184930.1|184840.1|184930.5|184840.5|184930.1|184840.1|5
1722943650000|2024-08-06 11:27:30|184930.5|184840.5|184925.7|184835.7|184931.5|184841.5|184924.3|184834.3|10
1722943660000|2024-08-06 11:27:40|184924.3|184834.3|184911|184821|184924.3|184834.3|184911|184821|10
1722943670000|2024-08-06 11:27:50|184911.1|184821.1|184912.1|184822.1|184912.1|184822.1|184911.1|184821.1|3
1722943680000|2024-08-06 11:28:00|184912.2|184822.2|184915.5|184825.5|184917.9|184827.9|184912.2|184822.2|13
1722943690000|2024-08-06 11:28:10|184914.5|184824.5|184847|184757|184914.5|184824.5|184843.8|184753.8|20
1722943700000|2024-08-06 11:28:20|184847.1|184757.1|184844.3|184754.3|184847.1|184757.1|184844.3|184754.3|9
1722943710000|2024-08-06 11:28:30|184844.5|184754.5|184846.1|184756.1|184851.1|184761.1|184844.5|184754.5|16
1722943720000|2024-08-06 11:28:40|184845.1|184755.1|184815.5|184725.5|184845.1|184755.1|184807.3|184717.3|12
1722943730000|2024-08-06 11:28:50|184816.1|184726.1|184810.8|184720.8|184819.9|184729.9|184809.8|184719.8|25
1722943740000|2024-08-06 11:29:00|184810.9|184720.9|184804|184714|184812|184722|184803.9|184713.9|28
1722943750000|2024-08-06 11:29:10|184796.9|184706.9|184792.9|184702.9|184797.8|184707.8|184785.5|184695.5|26
1722943760000|2024-08-06 11:29:20|184793.6|184703.6|184798.9|184708.9|184802.5|184712.5|184792.7|184702.7|21
1722943770000|2024-08-06 11:29:30|184799.7|184709.7|184797.5|184707.5|184799.7|184709.7|184794.6|184704.6|18
1722943780000|2024-08-06 11:29:40|184796.2|184706.2|184793.3|184703.3|184797.6|184707.6|184790.3|184700.3|20
1722943790000|2024-08-06 11:29:50|184791.9|184701.9|184801|184711|184801|184711|184791.4|184701.4|15
1722943800000|2024-08-06 11:30:00|184802.3|184712.3|184751.8|184661.8|184807.2|184717.2|184750.1|184660.1|35
1722943810000|2024-08-06 11:30:10|184671.2|184581.2|184659.6|184569.6|184687.9|184597.9|184653.6|184563.6|35
1722943820000|2024-08-06 11:30:20|184657.9|184567.9|184646.2|184556.2|184657.9|184567.9|184646.2|184556.2|33
1722943830000|2024-08-06 11:30:30|184652.6|184562.6|184657.6|184567.6|184686.1|184596.1|184645|184555|31
1722943840000|2024-08-06 11:30:40|184656.1|184566.1|184671.6|184581.6|184673.7|184583.7|184656.1|184566.1|22
1722943850000|2024-08-06 11:30:50|184672.6|184582.6|184684.2|184594.2|184684.7|184594.7|184670.2|184580.2|22
1722943860000|2024-08-06 11:31:00|184684.4|184594.4|184682.3|184592.3|184726.3|184636.3|184681.8|184591.8|21
1722943870000|2024-08-06 11:31:10|184678.7|184588.7|184665.8|184575.8|184687.3|184597.3|184665.8|184575.8|21
1722943880000|2024-08-06 11:31:20|184663.2|184573.2|184671.6|184581.6|184687.6|184597.6|184663.2|184573.2|15
1722943890000|2024-08-06 11:31:30|184673.2|184583.2|184669.4|184579.4|184673.2|184583.2|184655.1|184565.1|25
1722943900000|2024-08-06 11:31:40|184670.3|184580.3|184691.5|184601.5|184691.5|184601.5|184669.8|184579.8|23
1722943910000|2024-08-06 11:31:50|184691.8|184601.8|184693.8|184603.8|184696.5|184606.5|184688.1|184598.1|12
1722943920000|2024-08-06 11:32:00|184691.6|184601.6|184786.6|184696.6|184786.6|184696.6|184691.6|184601.6|12
1722943930000|2024-08-06 11:32:10|184784.3|184694.3|184734.9|184644.9|184787.3|184697.3|184732.8|184642.8|24
1722943940000|2024-08-06 11:32:20|184734.3|184644.3|184746.9|184656.9|184750.4|184660.4|184730|184640|23
1722943950000|2024-08-06 11:32:30|184749|184659|184757.8|184667.8|184765.9|184675.9|184742.4|184652.4|25
1722943960000|2024-08-06 11:32:40|184756|184666|184751.9|184661.9|184757.2|184667.2|184751.9|184661.9|11
1722943970000|2024-08-06 11:32:50|184752.4|184662.4|184753.1|184663.1|184755.7|184665.7|184752.4|184662.4|16
1722943980000|2024-08-06 11:33:00|184753.3|184663.3|184764.9|184674.9|184765|184675|184753.3|184663.3|23
1722943990000|2024-08-06 11:33:10|184766.1|184676.1|184759|184669|184776.1|184686.1|184756.7|184666.7|16
1722944000000|2024-08-06 11:33:20|184758.2|184668.2|184740.2|184650.2|184761.1|184671.1|184725|184635|20
1722944010000|2024-08-06 11:33:30|184739.3|184649.3|184804.3|184714.3|184832.8|184742.8|184738.7|184648.7|30
1722944020000|2024-08-06 11:33:40|184804.8|184714.8|184810.2|184720.2|184812.5|184722.5|184804.8|184714.8|19
1722944030000|2024-08-06 11:33:50|184813.6|184723.6|184812.7|184722.7|184819.2|184729.2|184812.7|184722.7|14
1722944040000|2024-08-06 11:34:00|184810.5|184720.5|184807.3|184717.3|184810.5|184720.5|184806.9|184716.9|9
1722944050000|2024-08-06 11:34:10|184806.7|184716.7|184763.4|184673.4|184806.7|184716.7|184763.4|184673.4|30
1722944060000|2024-08-06 11:34:20|184756.3|184666.3|184762.3|184672.3|184762.7|184672.7|184756.3|184666.3|18
1722944070000|2024-08-06 11:34:30|184762.7|184672.7|184767.4|184677.4|184771.6|184681.6|184756|184666|21
1722944080000|2024-08-06 11:34:40|184767.5|184677.5|184792.6|184702.6|184794.7|184704.7|184767.5|184677.5|20
1722944090000|2024-08-06 11:34:50|184792.7|184702.7|184804|184714|184805.7|184715.7|184792.7|184702.7|6
1722944100000|2024-08-06 11:35:00|184803|184713|184836.9|184746.9|184838.3|184748.3|184797.9|184707.9|18
1722944110000|2024-08-06 11:35:10|184834.7|184744.7|184833.6|184743.6|184841.3|184751.3|184833.6|184743.6|13
1722944120000|2024-08-06 11:35:20|184833.4|184743.4|184838.9|184748.9|184839|184749|184832.5|184742.5|16
1722944130000|2024-08-06 11:35:30|184836.8|184746.8|184825.9|184735.9|184836.8|184746.8|184796.4|184706.4|24
1722944140000|2024-08-06 11:35:40|184827.5|184737.5|184833.9|184743.9|184833.9|184743.9|184827.1|184737.1|9
1722944150000|2024-08-06 11:35:50|184834.6|184744.6|184839.5|184749.5|184839.7|184749.7|184834.6|184744.6|7
1722944160000|2024-08-06 11:36:00|184842.7|184752.7|184838.1|184748.1|184845.1|184755.1|184838.1|184748.1|15
1722944170000|2024-08-06 11:36:10|184834.4|184744.4|184807.7|184717.7|184834.4|184744.4|184804.7|184714.7|19
1722944180000|2024-08-06 11:36:20|184816.5|184726.5|184818.4|184728.4|184829.7|184739.7|184806.3|184716.3|27
1722944190000|2024-08-06 11:36:30|184816.1|184726.1|184822.7|184732.7|184827.2|184737.2|184814.2|184724.2|17
1722944200000|2024-08-06 11:36:40|184822.8|184732.8|184822.4|184732.4|184824.7|184734.7|184821.6|184731.6|16
1722944210000|2024-08-06 11:36:50|184821.6|184731.6|184815.9|184725.9|184823.4|184733.4|184812.4|184722.4|13
1722944220000|2024-08-06 11:37:00|184812.2|184722.2|184815|184725|184821.8|184731.8|184812.2|184722.2|18
1722944230000|2024-08-06 11:37:10|184809.8|184719.8|184829.7|184739.7|184832.4|184742.4|184809.7|184719.7|24
1722944240000|2024-08-06 11:37:20|184830.4|184740.4|184810.6|184720.6|184830.8|184740.8|184810.5|184720.5|19
1722944250000|2024-08-06 11:37:30|184811.4|184721.4|184840.5|184750.5|184843.1|184753.1|184810.7|184720.7|18
1722944260000|2024-08-06 11:37:40|184842|184752|184842|184752|184843.1|184753.1|184841|184751|4
1722944270000|2024-08-06 11:37:50|184841.9|184751.9|184840.8|184750.8|184841.9|184751.9|184840.4|184750.4|4
1722944280000|2024-08-06 11:38:00|184838.8|184748.8|184808.3|184718.3|184838.8|184748.8|184797.1|184707.1|22
1722944290000|2024-08-06 11:38:10|184809.9|184719.9|184796.5|184706.5|184818.9|184728.9|184796.4|184706.4|21
1722944300000|2024-08-06 11:38:20|184795.2|184705.2|184798.1|184708.1|184808.5|184718.5|184794.5|184704.5|17
1722944310000|2024-08-06 11:38:30|184798.2|184708.2|184801.5|184711.5|184808.8|184718.8|184797.1|184707.1|21
1722944320000|2024-08-06 11:38:40|184802.6|184712.6|184822.4|184732.4|184822.6|184732.6|184802.6|184712.6|11
1722944330000|2024-08-06 11:38:50|184823.5|184733.5|184823.8|184733.8|184824.2|184734.2|184823.5|184733.5|4
1722944340000|2024-08-06 11:39:00|184824.7|184734.7|184835.8|184745.8|184836.3|184746.3|184824.7|184734.7|10
1722944350000|2024-08-06 11:39:10|184837.8|184747.8|184846.2|184756.2|184848.7|184758.7|184836.5|184746.5|18
1722944360000|2024-08-06 11:39:20|184848|184758|184846|184756|184849.1|184759.1|184844.4|184754.4|7
1722944370000|2024-08-06 11:39:30|184846.6|184756.6|184846.6|184756.6|184846.6|184756.6|184846.6|184756.6|1
1722944380000|2024-08-06 11:39:40|184848.1|184758.1|184848.4|184758.4|184850.1|184760.1|184844.7|184754.7|8
1722944390000|2024-08-06 11:39:50|184849|184759|184849.1|184759.1|184849.4|184759.4|184847.7|184757.7|9
1722944400000|2024-08-06 11:40:00|184848.6|184758.6|184844.8|184754.8|184857.8|184767.8|184844.8|184754.8|14
1722944410000|2024-08-06 11:40:10|184845|184755|184844.8|184754.8|184845.3|184755.3|184844.8|184754.8|5
1722944420000|2024-08-06 11:40:20|184845.2|184755.2|184844.8|184754.8|184845.2|184755.2|184844.8|184754.8|2
1722944430000|2024-08-06 11:40:30|184848.2|184758.2|184845.8|184755.8|184848.2|184758.2|184845.8|184755.8|4
1722944440000|2024-08-06 11:40:40|184845.1|184755.1|184846.1|184756.1|184846.1|184756.1|184845.1|184755.1|2
1722944450000|2024-08-06 11:40:50|184844.1|184754.1|184843|184753|184844.1|184754.1|184843|184753|3
1722944460000|2024-08-06 11:41:00|184846.9|184756.9|184849.2|184759.2|184849.2|184759.2|184844.6|184754.6|3
1722944470000|2024-08-06 11:41:10|184849.9|184759.9|184847.6|184757.6|184850.7|184760.7|184847.6|184757.6|9
1722944480000|2024-08-06 11:41:20|184846.2|184756.2|184846.2|184756.2|184846.2|184756.2|184846.2|184756.2|1
1722944490000|2024-08-06 11:41:30|184846.6|184756.6|184845.1|184755.1|184847.2|184757.2|184845.1|184755.1|4
1722944500000|2024-08-06 11:41:40|184844.3|184754.3|184842.7|184752.7|184845.1|184755.1|184842.7|184752.7|6
1722944510000|2024-08-06 11:41:50|184840.8|184750.8|184847.2|184757.2|184848|184758|184840.6|184750.6|7
1722944520000|2024-08-06 11:42:00|184845.4|184755.4|184844.7|184754.7|184845.4|184755.4|184844.7|184754.7|2
1722944530000|2024-08-06 11:42:10|184845.1|184755.1|184845.1|184755.1|184845.1|184755.1|184845.1|184755.1|1
1722944540000|2024-08-06 11:42:20|184846.8|184756.8|184845.2|184755.2|184846.8|184756.8|184845.2|184755.2|4
1722944560000|2024-08-06 11:42:40|184844|184754|184845.3|184755.3|184847.5|184757.5|184843.3|184753.3|7
1722944570000|2024-08-06 11:42:50|184843.9|184753.9|184770|184680|184843.9|184753.9|184757.7|184667.7|22
1722944580000|2024-08-06 11:43:00|184769.7|184679.7|184825.2|184735.2|184846.3|184756.3|184765.8|184675.8|31
1722944590000|2024-08-06 11:43:10|184822.6|184732.6|184825|184735|184865.2|184775.2|184822.6|184732.6|23
1722944600000|2024-08-06 11:43:20|184817|184727|184819.6|184729.6|184819.6|184729.6|184817|184727|6
1722944610000|2024-08-06 11:43:30|184820.1|184730.1|184876.1|184786.1|184880.1|184790.1|184814.6|184724.6|24
1722944620000|2024-08-06 11:43:40|184876.9|184786.9|184868|184778|184881.9|184791.9|184867.1|184777.1|12
1722944630000|2024-08-06 11:43:50|184867.7|184777.7|184866.8|184776.8|184870.4|184780.4|184866.2|184776.2|15
1722944640000|2024-08-06 11:44:00|184865.7|184775.7|184866.7|184776.7|184869.4|184779.4|184861.8|184771.8|15
1722944650000|2024-08-06 11:44:10|184868.4|184778.4|184868.5|184778.5|184868.5|184778.5|184855.7|184765.7|17
1722944660000|2024-08-06 11:44:20|184869.7|184779.7|184883|184793|184883|184793|184869.7|184779.7|11
1722944670000|2024-08-06 11:44:30|184884.8|184794.8|184883|184793|184885|184795|184883|184793|4
1722944680000|2024-08-06 11:44:40|184882.9|184792.9|184878.6|184788.6|184882.9|184792.9|184876.2|184786.2|14
1722944690000|2024-08-06 11:44:50|184875.2|184785.2|184874.9|184784.9|184875.5|184785.5|184873.9|184783.9|5
1722944700000|2024-08-06 11:45:00|184875|184785|184900.2|184810.2|184900.6|184810.6|184871.6|184781.6|13
1722944710000|2024-08-06 11:45:10|184900.1|184810.1|184953|184863|184956.2|184866.2|184900.1|184810.1|19
1722944720000|2024-08-06 11:45:20|184953.7|184863.7|184946.7|184856.7|184953.7|184863.7|184929.4|184839.4|14
1722944730000|2024-08-06 11:45:30|184945.4|184855.4|184953.6|184863.6|184972.7|184882.7|184945.4|184855.4|22
1722944740000|2024-08-06 11:45:40|184953.5|184863.5|184960|184870|184960.2|184870.2|184952.1|184862.1|13
1722944750000|2024-08-06 11:45:50|184957.3|184867.3|184934.1|184844.1|184957.3|184867.3|184934|184844|19
1722944760000|2024-08-06 11:46:00|184929.4|184839.4|184941|184851|184955.6|184865.6|184929.4|184839.4|21
1722944770000|2024-08-06 11:46:10|184939.2|184849.2|184946.8|184856.8|184951.6|184861.6|184938.3|184848.3|19
1722944780000|2024-08-06 11:46:20|184950.1|184860.1|184946.7|184856.7|184951.2|184861.2|184938.5|184848.5|14
1722944790000|2024-08-06 11:46:30|184946.9|184856.9|184960.7|184870.7|184972.3|184870.7|184946.9|184842.3|11
1722944800000|2024-08-06 11:46:40|184959.3|184869.3|184937.6|184847.6|184972.5|184870.7|184922.4|184822.3|16
1722944810000|2024-08-06 11:46:50|184936.3|184846.3|184936.9|184846.9|184937.1|184847.1|184935.8|184845.8|10
1722944820000|2024-08-06 11:47:00|184933.2|184843.2|184953|184823|184957.3|184845|184932.9|184817.6|13
1722944830000|2024-08-06 11:47:10|184953.1|184823.1|184924.9|184834.9|184962.7|184848.7|184924.9|184823.1|18
1722944840000|2024-08-06 11:47:20|184931.5|184841.5|184938.9|184848.9|184938.9|184848.9|184925.9|184835.9|15
1722944850000|2024-08-06 11:47:30|184931.1|184841.1|184876.9|184786.9|184939|184849|184875.8|184768.8|24
1722944860000|2024-08-06 11:47:40|184886.8|184796.8|184883.4|184793.4|184910.4|184797.5|184878.9|184775.4|17
1722944870000|2024-08-06 11:47:50|184882.8|184792.8|184879.9|184789.9|184884.1|184794.1|184879.9|184789.9|12
1722944880000|2024-08-06 11:48:00|184874.7|184784.7|184882.7|184792.7|184883.9|184793.9|184872|184782|14
1722944890000|2024-08-06 11:48:10|184886.7|184796.7|184887.7|184797.7|184913.2|184799.2|184882.5|184775.9|19
1722944900000|2024-08-06 11:48:20|184886.3|184796.3|184903.4|184813.4|184904.8|184814.8|184886.3|184796.3|10
1722944910000|2024-08-06 11:48:30|184898.3|184808.3|184884.3|184794.3|184902.3|184812.3|184882|184792|14
1722944920000|2024-08-06 11:48:40|184892.8|184802.8|184945.1|184855.1|184951.8|184861.8|184879.6|184789.6|12
1722944930000|2024-08-06 11:48:50|184947.4|184857.4|184936.2|184846.2|184949.9|184859.9|184935.8|184845.8|16
1722944940000|2024-08-06 11:49:00|184933.4|184843.4|184920.9|184830.9|184942.2|184852.2|184916.2|184826.2|20
1722944950000|2024-08-06 11:49:10|184920.2|184830.2|184922.9|184832.9|184926.7|184836.7|184919.3|184829.3|18
1722944960000|2024-08-06 11:49:20|184926.8|184836.8|184922.4|184832.4|184934.3|184844.3|184922.4|184832.4|11
1722944970000|2024-08-06 11:49:30|184922.6|184832.6|184943|184853|184944.9|184854.9|184922.6|184832.6|20
1722944980000|2024-08-06 11:49:40|184944.7|184854.7|184944.1|184854.1|184948.6|184858.6|184937.9|184847.9|27
1722944990000|2024-08-06 11:49:50|184946.9|184856.9|184936.4|184846.4|184947.1|184857.1|184933.3|184843.3|17
1722945000000|2024-08-06 11:50:00|184936.6|184846.6|184915.1|184825.1|184936.6|184846.6|184910.7|184820.7|22
1722945010000|2024-08-06 11:50:10|184919.7|184829.7|184919.5|184829.5|184919.9|184829.9|184916.4|184826.4|6
1722945020000|2024-08-06 11:50:20|184921.3|184831.3|184898.5|184808.5|184921.3|184831.3|184898|184808|8
1722945030000|2024-08-06 11:50:30|184899.3|184809.3|184820.1|184730.1|184920|184809.3|184813.5|184723.5|25
1722945040000|2024-08-06 11:50:40|184828.8|184738.8|184859.4|184769.4|184874.6|184784.6|184819.7|184729.7|28
1722945050000|2024-08-06 11:50:50|184858.5|184768.5|184874.2|184784.2|184882.1|184792.1|184851.7|184761.7|23
1722945060000|2024-08-06 11:51:00|184873.8|184783.8|184900.7|184770.7|184904.7|184783.8|184873.8|184764.9|17
1722945070000|2024-08-06 11:51:10|184900.4|184770.4|184904.4|184774.4|184904.5|184774.5|184898.4|184768.4|13
1722945080000|2024-08-06 11:51:20|184903.8|184773.8|184925.2|184795.2|184925.2|184795.2|184903.8|184773.8|7
1722945090000|2024-08-06 11:51:30|184937.6|184807.6|184938.2|184808.2|184939.7|184809.7|184932.7|184802.7|12
1722945100000|2024-08-06 11:51:40|184921.7|184791.7|184932.9|184802.9|184933|184803|184921.6|184791.6|17
1722945110000|2024-08-06 11:51:50|184935.1|184805.1|184963.3|184833.3|184963.3|184833.3|184934.8|184804.8|14
1722945120000|2024-08-06 11:52:00|184963.1|184833.1|184948.2|184818.2|184963.1|184833.1|184947|184817|17
1722945130000|2024-08-06 11:52:10|184953.5|184823.5|184951.6|184821.6|184953.6|184823.6|184948.4|184818.4|12
1722945140000|2024-08-06 11:52:20|184954.3|184824.3|184955.7|184825.7|184955.8|184825.8|184952.9|184822.9|11
1722945150000|2024-08-06 11:52:30|184954.8|184824.8|184917.3|184787.3|184960.7|184830.7|184917.3|184787.3|13
1722945160000|2024-08-06 11:52:40|184915.8|184785.8|184926.2|184796.2|184928.1|184798.1|184893.1|184763.1|22
1722945170000|2024-08-06 11:52:50|184926.8|184796.8|184913.1|184783.1|184936.7|184806.7|184912.1|184782.1|17
1722945180000|2024-08-06 11:53:00|184917.7|184787.7|184923.9|184793.9|184924.3|184794.3|184917.6|184787.6|18
1722945190000|2024-08-06 11:53:10|184921.2|184791.2|184930.1|184800.1|184931.4|184801.4|184921.2|184791.2|11
1722945200000|2024-08-06 11:53:20|184929.9|184799.9|184920.8|184790.8|184929.9|184799.9|184918.3|184788.3|14
1722945210000|2024-08-06 11:53:30|184920.7|184790.7|184919.3|184789.3|184925.5|184795.5|184919.3|184789.3|11
1722945220000|2024-08-06 11:53:40|184914.7|184784.7|184885|184755|184914.7|184791.7|184872.1|184746.3|21
1722945230000|2024-08-06 11:53:50|184885.2|184755.2|184891.8|184761.8|184892|184762|184884.3|184754.3|23
1722945240000|2024-08-06 11:54:00|184891.9|184761.9|184896.9|184766.9|184896.9|184766.9|184891.9|184761.9|15
1722945250000|2024-08-06 11:54:10|184899.9|184769.9|184901.6|184771.6|184904.2|184774.2|184898.9|184768.9|14
1722945260000|2024-08-06 11:54:20|184901.5|184771.5|184927.3|184797.3|184927.6|184797.6|184896|184766|25
1722945270000|2024-08-06 11:54:30|184927|184797|184927|184797|184930.7|184800.7|184922.3|184792.3|19
1722945280000|2024-08-06 11:54:40|184931.8|184801.8|184893.4|184803.4|184931.8|184804.3|184885.2|184793.5|14
1722945290000|2024-08-06 11:54:50|184893.8|184803.8|184892|184762|184903|184803.8|184888.9|184762|17
1722945300000|2024-08-06 11:55:00|184890.6|184760.6|184843.3|184753.3|184890.6|184760.6|184842.1|184750.5|15
1722945310000|2024-08-06 11:55:10|184842.3|184752.3|184824.6|184734.6|184845.8|184755.8|184819.2|184729.2|20
1722945320000|2024-08-06 11:55:20|184824.3|184734.3|184824.7|184734.7|184824.7|184734.7|184823.2|184733.2|11
1722945330000|2024-08-06 11:55:30|184824.6|184734.6|184826.7|184736.7|184827.1|184737.1|184821.7|184731.7|17
1722945340000|2024-08-06 11:55:40|184825.4|184735.4|184806.1|184716.1|184826.4|184736.4|184805.9|184715.9|17
1722945350000|2024-08-06 11:55:50|184804.8|184714.8|184803.6|184713.6|184805.5|184715.5|184803.6|184713.6|15
1722945360000|2024-08-06 11:56:00|184803.8|184713.8|184808.1|184718.1|184808.1|184718.1|184799.7|184709.7|16
1722945370000|2024-08-06 11:56:10|184807.2|184717.2|184794.4|184704.4|184807.5|184717.5|184794.4|184704.4|21
1722945380000|2024-08-06 11:56:20|184794.6|184704.6|184797.3|184707.3|184803.5|184713.5|184794.6|184704.6|14
1722945390000|2024-08-06 11:56:30|184800.2|184710.2|184839.6|184749.6|184857.1|184767.1|184799.7|184709.7|20
1722945400000|2024-08-06 11:56:40|184838.4|184748.4|184852.2|184762.2|184852.2|184762.2|184837.7|184747.7|19
1722945410000|2024-08-06 11:56:50|184849.1|184759.1|184784.4|184694.4|184849.1|184759.1|184784|184694|24
1722945420000|2024-08-06 11:57:00|184784.3|184694.3|184770.2|184680.2|184784.7|184694.7|184770.2|184680.2|22
1722945430000|2024-08-06 11:57:10|184770.1|184680.1|184770.1|184680.1|184771.2|184681.2|184765.4|184675.4|13
1722945440000|2024-08-06 11:57:20|184770.6|184680.6|184762|184672|184770.6|184680.6|184758.4|184668.4|13
1722945450000|2024-08-06 11:57:30|184763.3|184673.3|184748.1|184658.1|184766.4|184676.4|184745.4|184655.4|23
1722945460000|2024-08-06 11:57:40|184748.6|184658.6|184791.2|184701.2|184795.9|184705.9|184748.6|184658.6|14
1722945470000|2024-08-06 11:57:50|184789.9|184699.9|184792.3|184702.3|184793.4|184703.4|184782.7|184692.7|19
1722945480000|2024-08-06 11:58:00|184793.4|184703.4|184790.9|184700.9|184793.4|184703.4|184787.9|184697.9|17
1722945490000|2024-08-06 11:58:10|184792.6|184702.6|184792.4|184702.4|184796.2|184706.2|184788.7|184698.7|16
1722945500000|2024-08-06 11:58:20|184792.5|184702.5|184777.6|184687.6|184822.2|184732.2|184777.6|184687.6|22
1722945510000|2024-08-06 11:58:30|184778.7|184688.7|184763.7|184673.7|184778.8|184688.8|184763.7|184673.7|18
1722945520000|2024-08-06 11:58:40|184762.1|184672.1|184734.6|184644.6|184762.1|184672.1|184730|184640|22
1722945530000|2024-08-06 11:58:50|184733.7|184643.7|184741.8|184651.8|184743.3|184653.3|184730.3|184640.3|18
1722945540000|2024-08-06 11:59:00|184741.7|184651.7|184730.8|184640.8|184741.7|184651.7|184728.2|184638.2|19
1722945550000|2024-08-06 11:59:10|184730.7|184640.7|184727.8|184637.8|184734.8|184644.8|184727.8|184637.8|12
1722945560000|2024-08-06 11:59:20|184731.4|184641.4|184731.4|184641.4|184731.4|184641.4|184731.4|184641.4|1
1722945570000|2024-08-06 11:59:30|184732.4|184642.4|184769.2|184679.2|184771.1|184681.1|184732.4|184642.4|8
1722945580000|2024-08-06 11:59:40|184772.3|184682.3|184774.1|184684.1|184779.9|184689.9|184772.3|184682.3|8
1722945590000|2024-08-06 11:59:50|184773.9|184683.9|184771.3|184681.3|184774|184684|184769.6|184679.6|6
1722945600000|2024-08-06 12:00:00|184771.2|184681.2|184751.3|184661.3|184773.4|184683.4|184747.5|184657.5|27
1722945610000|2024-08-06 12:00:10|184753.7|184663.7|184770.9|184680.9|184793.9|184703.9|184753.7|184663.7|33
1722945620000|2024-08-06 12:00:20|184771|184681|184790.7|184700.7|184796.5|184706.5|184769.7|184679.7|16
1722945630000|2024-08-06 12:00:30|184795.8|184705.8|184799.4|184709.4|184808.4|184718.4|184791.9|184701.9|19
1722945640000|2024-08-06 12:00:40|184798.1|184708.1|184776.4|184686.4|184798.1|184708.1|184775.5|184685.5|18
1722945650000|2024-08-06 12:00:50|184775.9|184685.9|184741.9|184651.9|184778.9|184688.9|184741.9|184651.9|30
1722945660000|2024-08-06 12:01:00|184744.7|184654.7|184733.8|184643.8|184747.1|184657.1|184731.8|184641.8|24
1722945670000|2024-08-06 12:01:10|184735.3|184645.3|184722.1|184632.1|184735.5|184645.5|184703.1|184613.1|33
1722945680000|2024-08-06 12:01:20|184724.1|184634.1|184723.8|184633.8|184727.9|184637.9|184719|184629|17
1722945690000|2024-08-06 12:01:30|184724.3|184634.3|184734.2|184644.2|184734.2|184644.2|184724.3|184634.3|22
1722945700000|2024-08-06 12:01:40|184736.3|184646.3|184679.1|184589.1|184737.7|184647.7|184677.3|184587.3|31
1722945710000|2024-08-06 12:01:50|184681.6|184591.6|184688|184598|184697.8|184607.8|184679.7|184589.7|26
1722945720000|2024-08-06 12:02:00|184696.5|184606.5|184697.9|184607.9|184703.6|184613.6|184689|184599|22
1722945730000|2024-08-06 12:02:10|184693.1|184603.1|184719.8|184629.8|184723.1|184633.1|184684|184594|29
1722945740000|2024-08-06 12:02:20|184721|184631|184777.3|184687.3|184783|184693|184721|184631|16
1722945750000|2024-08-06 12:02:30|184777.4|184687.4|184792.3|184702.3|184814.7|184724.7|184776.7|184686.7|21
1722945760000|2024-08-06 12:02:40|184791.7|184701.7|184776|184686|184792|184702|184775.7|184685.7|15
1722945770000|2024-08-06 12:02:50|184779|184689|184780.1|184690.1|184796.1|184706.1|184777.9|184687.9|14
1722945780000|2024-08-06 12:03:00|184775.2|184685.2|184769.7|184679.7|184779.2|184689.2|184767.7|184677.7|10
1722945790000|2024-08-06 12:03:10|184770|184680|184796.1|184706.1|184796.1|184706.1|184770|184680|18
1722945800000|2024-08-06 12:03:20|184803.3|184713.3|184803.5|184713.5|184807.9|184717.9|184792.9|184702.9|19
1722945810000|2024-08-06 12:03:30|184800.8|184710.8|184800.8|184710.8|184804.6|184714.6|184798.4|184708.4|16
1722945820000|2024-08-06 12:03:40|184800.5|184710.5|184789.9|184699.9|184800.5|184710.5|184770.6|184680.6|17
1722945830000|2024-08-06 12:03:50|184789.1|184699.1|184777.7|184687.7|184789.1|184699.1|184773.8|184683.8|17
1722945840000|2024-08-06 12:04:00|184759|184669|184775.7|184685.7|184775.7|184685.7|184759|184669|17
1722945850000|2024-08-06 12:04:10|184773|184683|184773.1|184683.1|184777|184687|184772.5|184682.5|10
1722945860000|2024-08-06 12:04:20|184772.4|184682.4|184765.3|184675.3|184772.4|184682.4|184757.6|184667.6|11
1722945870000|2024-08-06 12:04:30|184769.7|184679.7|184773.2|184683.2|184787.1|184697.1|184769.7|184679.7|20
1722945880000|2024-08-06 12:04:40|184772.7|184682.7|184773.6|184683.6|184774.6|184684.6|184767.2|184677.2|18
1722945890000|2024-08-06 12:04:50|184773.2|184683.2|184775.7|184685.7|184776.7|184686.7|184768|184678|10
1722945900000|2024-08-06 12:05:00|184783.6|184693.6|184753|184663|184783.6|184693.6|184753|184663|8
1722945910000|2024-08-06 12:05:10|184751.7|184661.7|184737.3|184647.3|184751.7|184661.7|184713.6|184623.6|20
1722945920000|2024-08-06 12:05:20|184744|184654|184741.5|184651.5|184745.6|184655.6|184737.8|184647.8|23
1722945930000|2024-08-06 12:05:30|184741.6|184651.6|184733.7|184643.7|184745.2|184655.2|184715.9|184625.9|22
1722945940000|2024-08-06 12:05:40|184734.8|184644.8|184734.2|184644.2|184737.6|184647.6|184733.1|184643.1|21
1722945950000|2024-08-06 12:05:50|184734.9|184644.9|184779.7|184689.7|184783.7|184693.7|184734.9|184644.9|20
1722945960000|2024-08-06 12:06:00|184779.4|184689.4|184775.1|184685.1|184785.6|184695.6|184775.1|184685.1|17
1722945970000|2024-08-06 12:06:10|184775.7|184685.7|184754.9|184664.9|184795.3|184705.3|184754.1|184664.1|18
1722945980000|2024-08-06 12:06:20|184753.5|184663.5|184755.4|184665.4|184758.3|184668.3|184752.7|184662.7|14
1722945990000|2024-08-06 12:06:30|184755.9|184665.9|184776.5|184686.5|184780|184690|184755.9|184665.9|25
1722946000000|2024-08-06 12:06:40|184776.8|184686.8|184790.7|184700.7|184796.5|184706.5|184776.4|184686.4|25
1722946010000|2024-08-06 12:06:50|184788.3|184698.3|184781.1|184691.1|184788.3|184698.3|184777.7|184687.7|17
1722946020000|2024-08-06 12:07:00|184772.7|184682.7|184780.2|184690.2|184781.9|184691.9|184766.8|184676.8|19
1722946030000|2024-08-06 12:07:10|184779.4|184689.4|184776.5|184686.5|184781.1|184691.1|184776|184686|22
1722946040000|2024-08-06 12:07:20|184775.5|184685.5|184774.4|184684.4|184775.7|184685.7|184760.8|184670.8|26
1722946050000|2024-08-06 12:07:30|184775.7|184685.7|184765|184675|184785|184695|184763.8|184673.8|17
1722946060000|2024-08-06 12:07:40|184765.1|184675.1|184781.4|184691.4|184781.4|184691.4|184762|184672|13
1722946070000|2024-08-06 12:07:50|184782.6|184692.6|184775.2|184685.2|184790.6|184700.6|184771.9|184681.9|15
1722946080000|2024-08-06 12:08:00|184778.2|184688.2|184781.7|184691.7|184788.8|184698.8|184772.7|184682.7|16
1722946090000|2024-08-06 12:08:10|184781.5|184691.5|184780.2|184690.2|184781.5|184691.5|184776|184686|9
1722946100000|2024-08-06 12:08:20|184780.9|184690.9|184751.8|184661.8|184787.5|184697.5|184751.8|184661.8|28
1722946110000|2024-08-06 12:08:30|184751.7|184661.7|184766.9|184676.9|184767.6|184677.6|184751.7|184661.7|15
1722946120000|2024-08-06 12:08:40|184776.8|184686.8|184783|184693|184787.4|184697.4|184775.5|184685.5|13
1722946130000|2024-08-06 12:08:50|184782.2|184692.2|184791.7|184701.7|184791.7|184701.7|184774.7|184684.7|17
1722946140000|2024-08-06 12:09:00|184783.7|184693.7|184759|184669|184785.1|184695.1|184759|184669|19
1722946150000|2024-08-06 12:09:10|184762.1|184672.1|184757.8|184667.8|184762.7|184672.7|184756.7|184666.7|15
1722946160000|2024-08-06 12:09:20|184760.9|184670.9|184755.2|184665.2|184760.9|184670.9|184753.6|184663.6|16
1722946170000|2024-08-06 12:09:30|184755.1|184665.1|184753.8|184663.8|184763.2|184673.2|184753.8|184663.8|16
1722946180000|2024-08-06 12:09:40|184757.4|184667.4|184754|184664|184757.4|184667.4|184751.3|184661.3|12
1722946190000|2024-08-06 12:09:50|184749.5|184659.5|184754.6|184664.6|184756.5|184666.5|184749.2|184659.2|15
1722946200000|2024-08-06 12:10:00|184758.4|184668.4|184786.6|184696.6|184786.9|184696.9|184757.7|184667.7|23
1722946210000|2024-08-06 12:10:10|184776.4|184686.4|184767|184677|184779.8|184689.8|184766.2|184676.2|17
1722946220000|2024-08-06 12:10:20|184763.2|184673.2|184766.5|184676.5|184772.4|184682.4|184763.2|184673.2|16
1722946230000|2024-08-06 12:10:30|184766|184676|184768.7|184678.7|184769.3|184679.3|184766|184676|10
1722946240000|2024-08-06 12:10:40|184769.8|184679.8|184773.4|184683.4|184774.9|184684.9|184769.8|184679.8|18
1722946250000|2024-08-06 12:10:50|184774.4|184684.4|184795.8|184705.8|184797.7|184707.7|184773.2|184683.2|21
1722946260000|2024-08-06 12:11:00|184790.9|184700.9|184794.1|184704.1|184796.3|184706.3|184786.6|184696.6|14
1722946270000|2024-08-06 12:11:10|184793.9|184703.9|184794|184704|184794|184704|184780.1|184690.1|9
1722946280000|2024-08-06 12:11:20|184785.8|184695.8|184795.9|184705.9|184798.7|184708.7|184785.4|184695.4|8
1722946290000|2024-08-06 12:11:30|184795.6|184705.6|184827.9|184737.9|184857.4|184767.4|184795.6|184705.6|10
1722946300000|2024-08-06 12:11:40|184827.4|184737.4|184807.1|184717.1|184827.4|184737.4|184797.9|184707.9|19
1722946310000|2024-08-06 12:11:50|184806.8|184716.8|184750.9|184660.9|184816.2|184726.2|184750.9|184660.9|16
1722946320000|2024-08-06 12:12:00|184742.8|184652.8|184745|184655|184759.8|184669.8|184741.2|184651.2|22
1722946330000|2024-08-06 12:12:10|184746.8|184656.8|184737.4|184647.4|184761.8|184671.8|184737.4|184647.4|26
1722946340000|2024-08-06 12:12:20|184737.9|184647.9|184744.7|184654.7|184746.5|184656.5|184733.5|184643.5|25
1722946350000|2024-08-06 12:12:30|184744.5|184654.5|184749.6|184659.6|184754.8|184664.8|184731.6|184641.6|27
1722946360000|2024-08-06 12:12:40|184753.1|184663.1|184740.8|184650.8|184753.1|184663.1|184738.6|184648.6|14
1722946370000|2024-08-06 12:12:50|184742.7|184652.7|184745.3|184655.3|184745.3|184655.3|184732.4|184642.4|22
1722946380000|2024-08-06 12:13:00|184742.7|184652.7|184743.6|184653.6|184745.2|184655.2|184734.3|184644.3|28
1722946390000|2024-08-06 12:13:10|184743.4|184653.4|184722.9|184632.9|184743.4|184653.4|184722.1|184632.1|23
1722946400000|2024-08-06 12:13:20|184723.7|184633.7|184741.7|184651.7|184749.8|184659.8|184723.4|184633.4|25
1722946410000|2024-08-06 12:13:30|184743.2|184653.2|184743.6|184653.6|184748.9|184658.9|184741.1|184651.1|24
1722946420000|2024-08-06 12:13:40|184743.5|184653.5|184742.2|184652.2|184750.1|184660.1|184741.3|184651.3|18
1722946430000|2024-08-06 12:13:50|184741.8|184651.8|184747.1|184657.1|184747.1|184657.1|184738.4|184648.4|20
1722946440000|2024-08-06 12:14:00|184747|184657|184723|184633|184747|184657|184723|184633|20
1722946450000|2024-08-06 12:14:10|184724.3|184634.3|184711.3|184621.3|184725.2|184635.2|184711.3|184621.3|18
1722946460000|2024-08-06 12:14:20|184711.4|184621.4|184731|184641|184731|184641|184709.3|184619.3|15
1722946470000|2024-08-06 12:14:30|184735.4|184645.4|184748.2|184658.2|184750.4|184660.4|184735.4|184645.4|15
1722946480000|2024-08-06 12:14:40|184748.1|184658.1|184763.6|184673.6|184777.3|184687.3|184748.1|184658.1|29
1722946490000|2024-08-06 12:14:50|184763.7|184673.7|184746.5|184656.5|184765.1|184675.1|184744.4|184654.4|20
1722946500000|2024-08-06 12:15:00|184746.3|184656.3|184745.1|184655.1|184746.8|184656.8|184737.2|184647.2|18
1722946510000|2024-08-06 12:15:10|184746.3|184656.3|184767.9|184677.9|184770.8|184680.8|184746.3|184656.3|20
1722946520000|2024-08-06 12:15:20|184765.1|184675.1|184761.4|184671.4|184768.3|184678.3|184760.9|184670.9|16
1722946530000|2024-08-06 12:15:30|184762.8|184672.8|184747.9|184657.9|184762.8|184672.8|184746.8|184656.8|18
1722946540000|2024-08-06 12:15:40|184746.9|184656.9|184766.4|184676.4|184771.7|184681.7|184746.9|184656.9|26
1722946550000|2024-08-06 12:15:50|184767.4|184677.4|184756.9|184666.9|184768.9|184678.9|184756.9|184666.9|22
1722946560000|2024-08-06 12:16:00|184755|184665|184791.4|184701.4|184797.4|184707.4|184754.8|184664.8|25
1722946570000|2024-08-06 12:16:10|184790.1|184700.1|184785.1|184695.1|184790.1|184700.1|184776.2|184686.2|19
1722946580000|2024-08-06 12:16:20|184784.9|184694.9|184781.5|184691.5|184785.1|184695.1|184780.4|184690.4|16
1722946590000|2024-08-06 12:16:30|184781.4|184691.4|184774.9|184684.9|184788|184698|184766.5|184676.5|21
1722946600000|2024-08-06 12:16:40|184772.1|184682.1|184792.7|184702.7|184792.9|184702.9|184765.2|184675.2|22
1722946610000|2024-08-06 12:16:50|184793.5|184703.5|184786.8|184696.8|184793.5|184703.5|184786.3|184696.3|20
1722946620000|2024-08-06 12:17:00|184786.6|184696.6|184786.5|184696.5|184796.8|184706.8|184781.6|184691.6|28
1722946630000|2024-08-06 12:17:10|184784.9|184694.9|184784.6|184694.6|184787.2|184697.2|184776.2|184686.2|29
1722946640000|2024-08-06 12:17:20|184784.5|184694.5|184779|184689|184786|184696|184764.8|184674.8|25
1722946650000|2024-08-06 12:17:30|184776|184686|184779.1|184689.1|184789.2|184699.2|184776|184686|22
1722946660000|2024-08-06 12:17:40|184781.2|184691.2|184781.8|184691.8|184785.3|184695.3|184779.6|184689.6|17
1722946670000|2024-08-06 12:17:50|184784.2|184694.2|184776.6|184686.6|184787.6|184697.6|184776.6|184686.6|37
1722946680000|2024-08-06 12:18:00|184777.6|184687.6|184783.3|184693.3|184786.4|184696.4|184772.2|184682.2|24
1722946690000|2024-08-06 12:18:10|184784.2|184694.2|184780|184690|184784.7|184694.7|184767.7|184677.7|22
1722946700000|2024-08-06 12:18:20|184780.5|184690.5|184785|184695|184787.6|184697.6|184780.2|184690.2|26
1722946710000|2024-08-06 12:18:30|184785.6|184695.6|184786.3|184696.3|184788|184698|184784.7|184694.7|23
1722946720000|2024-08-06 12:18:40|184785.4|184695.4|184779.1|184689.1|184788.1|184698.1|184777.8|184687.8|31
1722946730000|2024-08-06 12:18:50|184780.3|184690.3|184805.9|184675.9|184808.4|184693.3|184780.3|184675.9|22
1722946740000|2024-08-06 12:19:00|184808.1|184678.1|184810|184680|184810.3|184680.3|184803.9|184673.9|28
1722946750000|2024-08-06 12:19:10|184810.9|184680.9|184808.5|184678.5|184813|184683|184808.5|184678.5|26
1722946760000|2024-08-06 12:19:20|184808.3|184678.3|184807.7|184677.7|184811.4|184681.4|184807.5|184677.5|31
1722946770000|2024-08-06 12:19:30|184809.3|184679.3|184805.7|184675.7|184814.7|184684.7|184805.7|184675.7|29
1722946780000|2024-08-06 12:19:40|184805.6|184675.6|184806.7|184676.7|184811.1|184681.1|184804.7|184674.7|28
1722946790000|2024-08-06 12:19:50|184806.6|184676.6|184808.7|184678.7|184809.3|184679.3|184804.8|184674.8|27
1722946800000|2024-08-06 12:20:00|184808.1|184678.1|184805.4|184675.4|184820.3|184690.3|184804|184674|34
1722946810000|2024-08-06 12:20:10|184805.6|184675.6|184805.8|184675.8|184812.2|184682.2|184804|184674|30
1722946820000|2024-08-06 12:20:20|184806.4|184676.4|184809.6|184679.6|184813.2|184683.2|184792.4|184662.4|19
1722946830000|2024-08-06 12:20:30|184812.1|184682.1|184855.8|184725.8|184856.7|184726.7|184807.9|184677.9|20
1722946840000|2024-08-06 12:20:40|184857.3|184727.3|184859|184729|184880.7|184750.7|184855.8|184725.8|30
1722946850000|2024-08-06 12:20:50|184861.3|184731.3|184868.9|184738.9|184879.5|184749.5|184858.6|184728.6|31
1722946860000|2024-08-06 12:21:00|184870.6|184740.6|184878.5|184748.5|184878.5|184748.5|184860.6|184730.6|23
1722946870000|2024-08-06 12:21:10|184878.4|184748.4|184881.3|184751.3|184881.3|184751.3|184872.5|184742.5|16
1722946880000|2024-08-06 12:21:20|184881|184751|184892.3|184762.3|184892.3|184762.3|184877.8|184747.8|27
1722946890000|2024-08-06 12:21:30|184892|184762|184880.6|184750.6|184896.6|184782.1|184863.7|184750.6|27
1722946900000|2024-08-06 12:21:40|184882.6|184752.6|184847.5|184717.5|184885.8|184755.8|184839.6|184709.6|29
1722946910000|2024-08-06 12:21:50|184847.3|184717.3|184846.6|184756.6|184858.4|184762.8|184827.6|184717.3|25
1722946920000|2024-08-06 12:22:00|184840.5|184750.5|184854.6|184764.6|184860.7|184770.7|184835|184745|23
1722946930000|2024-08-06 12:22:10|184854.7|184764.7|184810.5|184680.5|184867.7|184764.7|184809.4|184679.4|20
1722946940000|2024-08-06 12:22:20|184812.4|184682.4|184829.2|184739.2|184829.2|184739.2|184812.4|184682.4|28
1722946950000|2024-08-06 12:22:30|184828.3|184738.3|184863.2|184773.2|184868.4|184778.4|184827.4|184737.4|29
1722946960000|2024-08-06 12:22:40|184863.7|184773.7|184856.2|184766.2|184897.2|184807.2|184853.8|184763.8|30
1722946970000|2024-08-06 12:22:50|184857|184767|184854.5|184764.5|184865.6|184775.6|184850.9|184760.9|23
1722946980000|2024-08-06 12:23:00|184849.7|184759.7|184853.4|184723.4|184858.2|184766.5|184813.3|184722.4|30
1722946990000|2024-08-06 12:23:10|184857.6|184727.6|184863.6|184773.6|184880.5|184777.3|184857.6|184727.6|24
1722947000000|2024-08-06 12:23:20|184863.7|184773.7|184883.3|184793.3|184883.3|184793.3|184858.6|184768.6|18
1722947010000|2024-08-06 12:23:30|184883.2|184793.2|184903.9|184773.9|184903.9|184796.4|184872.8|184760.2|26
1722947020000|2024-08-06 12:23:40|184909.6|184779.6|184891.5|184761.5|184911.2|184794.3|184876.2|184761.5|26
1722947030000|2024-08-06 12:23:50|184891.4|184761.4|184876|184786|184891.4|184789|184874.3|184758.3|25
1722947040000|2024-08-06 12:24:00|184877.2|184787.2|184897.7|184767.7|184902.1|184788.5|184874.9|184762.7|33
1722947050000|2024-08-06 12:24:10|184898|184768|184884.1|184754.1|184908.9|184778.9|184882.3|184752.3|26
1722947060000|2024-08-06 12:24:20|184884.2|184754.2|184895.5|184805.5|184895.5|184805.5|184861|184744.3|24
1722947070000|2024-08-06 12:24:30|184878.8|184788.8|184928.2|184838.2|184935.4|184845.4|184877.9|184787.9|24
1722947080000|2024-08-06 12:24:40|184939.1|184849.1|184933|184843|184941.1|184851.1|184925.7|184835.7|24
1722947090000|2024-08-06 12:24:50|184930|184840|184961.7|184831.7|184961.7|184853.9|184929.6|184825.5|17
1722947100000|2024-08-06 12:25:00|184961.5|184831.5|184952.6|184822.6|184961.5|184831.5|184950.9|184820.9|24
1722947110000|2024-08-06 12:25:10|184954|184824|184954.9|184824.9|184957.5|184827.5|184952.5|184822.5|13
1722947120000|2024-08-06 12:25:20|184956.5|184826.5|184966.4|184836.4|184967.2|184837.2|184956.5|184826.5|9
1722947130000|2024-08-06 12:25:30|184966|184836|184964.2|184834.2|184967.9|184837.9|184962.7|184832.7|13
1722947140000|2024-08-06 12:25:40|184964.9|184834.9|184960.3|184830.3|184969.4|184839.4|184958|184828|24
1722947150000|2024-08-06 12:25:50|184958.5|184828.5|184954.6|184824.6|184964.3|184834.3|184954.2|184824.2|19
1722947160000|2024-08-06 12:26:00|184955.8|184825.8|184957.5|184827.5|184960.7|184830.7|184949.7|184819.7|30
1722947170000|2024-08-06 12:26:10|184955.5|184825.5|184961.5|184831.5|184962.4|184832.4|184953|184823|30
1722947180000|2024-08-06 12:26:20|184961.9|184831.9|184977.5|184847.5|184997|184867|184959.2|184829.2|24
1722947190000|2024-08-06 12:26:30|184981.5|184851.5|184991.7|184861.7|184992.5|184862.5|184972.8|184842.8|19
1722947200000|2024-08-06 12:26:40|184990.2|184860.2|184990|184860|184999.2|184869.2|184966.1|184836.1|28
1722947210000|2024-08-06 12:26:50|184992.1|184862.1|185002.6|184872.6|185013.2|184883.2|184971.8|184841.8|33
1722947220000|2024-08-06 12:27:00|185001|184871|184998.8|184868.8|185001.4|184871.4|184993.9|184863.9|35
1722947230000|2024-08-06 12:27:10|184999.4|184869.4|185022.6|184892.6|185029.1|184899.1|184996|184866|30
1722947240000|2024-08-06 12:27:20|185022.9|184892.9|185042.4|184912.4|185045.3|184915.3|185022.7|184892.7|23
1722947250000|2024-08-06 12:27:30|185043|184913|185076.6|184946.6|185144.4|185014.4|185043|184913|21
1722947260000|2024-08-06 12:27:40|185077.1|184947.1|185113.3|184983.3|185113.3|184983.3|185043.6|184913.6|21
1722947270000|2024-08-06 12:27:50|185112.9|184982.9|185111.7|184981.7|185127.1|184997.1|185100.8|184970.8|29
1722947280000|2024-08-06 12:28:00|185109.5|184979.5|185107.7|184977.7|185117|184987|185099.2|184969.2|21
1722947290000|2024-08-06 12:28:10|185110|184980|185115.6|184985.6|185116.9|184986.9|185106.1|184976.1|9
1722947300000|2024-08-06 12:28:20|185110.2|184980.2|185115.4|184985.4|185123.5|184993.5|185100.7|184970.7|10
1722947310000|2024-08-06 12:28:30|185111|184981|185122.5|184992.5|185122.5|184992.5|185105.2|184975.2|21
1722947320000|2024-08-06 12:28:40|185115.2|184985.2|185108.7|184978.7|185123.1|184993.1|185108.6|184978.6|39
1722947330000|2024-08-06 12:28:50|185112.2|184982.2|185118.7|184988.7|185119.8|184989.8|185111.5|184981.5|24
1722947340000|2024-08-06 12:29:00|185115.5|184985.5|185122.1|184992.1|185122.1|184992.1|185104.3|184974.3|36
1722947350000|2024-08-06 12:29:10|185119.1|184989.1|185122|184992|185124.4|184994.4|185115|184985|37
1722947360000|2024-08-06 12:29:20|185118.7|184988.7|185125.7|184995.7|185126.7|184996.7|185118.7|184988.7|20
1722947370000|2024-08-06 12:29:30|185113.3|184983.3|185117.9|184987.9|185117.9|184987.9|185113.3|184983.3|2
1722947380000|2024-08-06 12:29:40|185117.5|184987.5|185081.7|184951.7|185129.2|184987.5|185075.9|184926.7|16
1722947390000|2024-08-06 12:29:50|185135.2|184910.3|185173.4|184831.4|185173.4|184916.7|185124.7|184831.4|20
1722947400000|2024-08-06 12:30:00|185182.9|184840.9|185166.6|184933.3|185183.3|184933.3|185166.6|184840.9|13
1722947410000|2024-08-06 12:30:10|185098.5|184935.7|185101.9|184971.9|185140.2|184984.6|185084.3|184923.6|31
1722947420000|2024-08-06 12:30:20|185103.2|184973.2|185108.4|184978.4|185112.6|184982.6|185067.6|184937.6|37
1722947430000|2024-08-06 12:30:30|185098.3|184968.3|185130.7|185000.7|185130.7|185000.7|185084.9|184954.9|31
1722947440000|2024-08-06 12:30:40|185128.9|184998.9|185129.1|184999.1|185132.7|185002.7|185126.4|184996.4|28
1722947450000|2024-08-06 12:30:50|185132.5|185002.5|185201.1|185071.1|185214.6|185084.6|185128.3|184998.3|24
1722947460000|2024-08-06 12:31:00|185186.3|185056.3|185199|185069|185203.7|185073.7|185186.3|185056.3|14
1722947470000|2024-08-06 12:31:10|185199.1|185069.1|185243.8|185113.8|185250.5|185120.5|185198.2|185068.2|31
1722947480000|2024-08-06 12:31:20|185261.5|185131.5|185235.4|185105.4|185261.5|185131.5|185235.4|185105.4|35
1722947490000|2024-08-06 12:31:30|185239.3|185109.3|185258|185128|185259|185129|185239.3|185109.3|39
1722947500000|2024-08-06 12:31:40|185257.9|185127.9|185432.1|185302.1|185432.1|185302.1|185252.6|185122.6|38
1722947510000|2024-08-06 12:31:50|185437.1|185307.1|185271.2|185141.2|185438|185308|185271.2|185141.2|23
1722947520000|2024-08-06 12:32:00|185270.6|185140.6|185213.1|185083.1|185270.6|185140.6|185213.1|185083.1|39
1722947530000|2024-08-06 12:32:10|185208.6|185078.6|185232.3|185102.3|185232.3|185102.3|185207.8|185077.8|24
1722947540000|2024-08-06 12:32:20|185232|185102|185239.3|185109.3|185247.8|185117.8|185230.1|185100.1|21
1722947550000|2024-08-06 12:32:30|185242.4|185112.4|185284.3|185154.3|185285.3|185155.3|185238.9|185108.9|11
1722947560000|2024-08-06 12:32:40|185280.8|185150.8|185225.1|185095.1|185280.8|185150.8|185219.8|185089.8|21
1722947570000|2024-08-06 12:32:50|185224.9|185094.9|185231.6|185101.6|185248.5|185118.5|185224.9|185094.9|28
1722947580000|2024-08-06 12:33:00|185236|185106|185243.7|185113.7|185253.1|185123.1|185231.9|185101.9|35
1722947590000|2024-08-06 12:33:10|185246.1|185116.1|185278.4|185148.4|185289.7|185159.7|185243.3|185113.3|21
1722947600000|2024-08-06 12:33:20|185279.9|185149.9|185327.9|185197.9|185340.7|185210.7|185279.4|185149.4|25
1722947610000|2024-08-06 12:33:30|185328.9|185198.9|185379.2|185249.2|185381.2|185251.2|185324.3|185194.3|25
1722947620000|2024-08-06 12:33:40|185383.3|185253.3|185382.9|185252.9|185385.1|185255.1|185378.9|185248.9|19
1722947630000|2024-08-06 12:33:50|185384.5|185254.5|185380.5|185250.5|185399.6|185269.6|185375.8|185245.8|28
1722947640000|2024-08-06 12:34:00|185384.2|185254.2|185370.9|185240.9|185385.9|185255.9|185366.3|185236.3|26
1722947650000|2024-08-06 12:34:10|185370.8|185240.8|185361.7|185231.7|185371.2|185241.2|185301.8|185171.8|32
1722947660000|2024-08-06 12:34:20|185361.1|185231.1|185307.9|185177.9|185361.1|185231.1|185303.5|185173.5|33
1722947670000|2024-08-06 12:34:30|185304.1|185174.1|185315.7|185185.7|185328.9|185198.9|185304.1|185174.1|37
1722947680000|2024-08-06 12:34:40|185313.7|185183.7|185368.2|185238.2|185368.3|185238.3|185313.7|185183.7|28
1722947690000|2024-08-06 12:34:50|185377.2|185247.2|185387.8|185257.8|185391|185261|185371.4|185241.4|26
1722947700000|2024-08-06 12:35:00|185384.5|185254.5|185362.6|185272.6|185392.9|185272.6|185362.6|185234.4|32
1722947710000|2024-08-06 12:35:10|185367.8|185277.8|185479|185349|185480.8|185377.2|185367.8|185277.8|30
1722947720000|2024-08-06 12:35:20|185475.5|185345.5|185465.7|185375.7|185486.9|185375.7|185454.3|185338.1|35
1722947730000|2024-08-06 12:35:30|185473.3|185343.3|185469.8|185339.8|185477.6|185368.2|185447.5|185326.5|31
1722947740000|2024-08-06 12:35:40|185469.1|185339.1|185466.6|185376.6|185477.5|185376.6|185454.3|185335.2|27
1722947750000|2024-08-06 12:35:50|185461.7|185371.7|185388.3|185258.3|185471|185374.4|185385.7|185255.7|36
1722947760000|2024-08-06 12:36:00|185391.3|185261.3|185462.1|185372.1|185469.3|185377.7|185391.3|185261.3|35
1722947770000|2024-08-06 12:36:10|185461.1|185371.1|185453.3|185363.3|185469.7|185374.2|185447|185320.7|33
1722947780000|2024-08-06 12:36:20|185453.1|185363.1|185447.9|185357.9|185453.1|185363.1|185438.2|185348.2|24
1722947790000|2024-08-06 12:36:30|185446.5|185356.5|185453.4|185363.4|185461|185371|185436.9|185346.9|29
1722947800000|2024-08-06 12:36:40|185453.2|185363.2|185446.4|185356.4|185453.2|185363.2|185444.2|185354.2|23
1722947810000|2024-08-06 12:36:50|185447.7|185357.7|185469.3|185339.3|185473|185371|185440.4|185335|35
1722947820000|2024-08-06 12:37:00|185479.2|185349.2|185471|185341|185480.6|185350.6|185460.3|185330.3|34
1722947830000|2024-08-06 12:37:10|185470.8|185340.8|185471.2|185341.2|185485.4|185355.4|185458.4|185328.4|38
1722947840000|2024-08-06 12:37:20|185471.7|185341.7|185454.6|185364.6|185471.7|185364.6|185422.4|185332.4|30
1722947850000|2024-08-06 12:37:30|185450|185360|185461.9|185371.9|185462.9|185372.9|185439.3|185349.3|32
1722947860000|2024-08-06 12:37:40|185467.7|185377.7|185479.4|185389.4|185483.6|185393.6|185461.8|185371.8|24
1722947870000|2024-08-06 12:37:50|185480.1|185390.1|185429.7|185339.7|185480.1|185390.1|185424.4|185334.4|22
1722947880000|2024-08-06 12:38:00|185436.3|185346.3|185449.1|185359.1|185454.4|185364.4|185431.6|185341.6|23
1722947890000|2024-08-06 12:38:10|185447.4|185357.4|185445.6|185355.6|185451.5|185361.5|185440.7|185350.7|25
1722947900000|2024-08-06 12:38:20|185441.6|185351.6|185447.8|185357.8|185453.5|185363.5|185424.9|185334.9|26
1722947910000|2024-08-06 12:38:30|185448.7|185358.7|185445.9|185355.9|185448.7|185358.7|185445.2|185355.2|12
1722947920000|2024-08-06 12:38:40|185447.8|185357.8|185442.3|185352.3|185451.4|185361.4|185432.8|185342.8|29
1722947930000|2024-08-06 12:38:50|185441.1|185351.1|185442.5|185352.5|185451|185361|185441.1|185351.1|25
1722947940000|2024-08-06 12:39:00|185435.6|185345.6|185359.9|185269.9|185437|185347|185353|185263|33
1722947950000|2024-08-06 12:39:10|185360.6|185270.6|185371|185281|185371|185281|185354.8|185264.8|35
1722947960000|2024-08-06 12:39:20|185365.5|185275.5|185354.8|185264.8|185375|185285|185354.8|185264.8|29
1722947970000|2024-08-06 12:39:30|185353|185263|185364.8|185274.8|185387.3|185297.3|185345.1|185255.1|29
1722947980000|2024-08-06 12:39:40|185366.5|185276.5|185364.4|185274.4|185401.1|185311.1|185351|185261|29
1722947990000|2024-08-06 12:39:50|185359.3|185269.3|185357.6|185267.6|185365.2|185275.2|185351.4|185261.4|30
1722948000000|2024-08-06 12:40:00|185356.3|185266.3|185365.9|185275.9|185379.5|185289.5|185355.5|185265.5|22
1722948010000|2024-08-06 12:40:10|185380.4|185290.4|185386.2|185296.2|185399.3|185309.3|185376.1|185286.1|28
1722948020000|2024-08-06 12:40:20|185387|185297|185354.5|185264.5|185411|185321|185354.3|185264.3|28
1722948030000|2024-08-06 12:40:30|185353.2|185263.2|185328.2|185238.2|185360.3|185270.3|185328|185238|31
1722948040000|2024-08-06 12:40:40|185330.2|185240.2|185257.8|185167.8|185333.2|185243.2|185256.5|185166.5|27
1722948050000|2024-08-06 12:40:50|185265.8|185175.8|185264|185174|185278.8|185188.8|185246.8|185156.8|29
1722948060000|2024-08-06 12:41:00|185265.2|185175.2|185254.6|185164.6|185277.1|185187.1|185254.6|185164.6|21
1722948070000|2024-08-06 12:41:10|185256.9|185166.9|185253.9|185163.9|185262.2|185172.2|185253.9|185163.9|18
1722948080000|2024-08-06 12:41:20|185254.7|185164.7|185231.5|185141.5|185257.5|185167.5|185231.5|185141.5|22
1722948090000|2024-08-06 12:41:30|185242.6|185152.6|185260.3|185170.3|185263|185173|185237.3|185147.3|23
1722948100000|2024-08-06 12:41:40|185264.6|185174.6|185226.6|185136.6|185266.4|185176.4|185226.3|185136.3|20
1722948110000|2024-08-06 12:41:50|185228.6|185138.6|185234.5|185104.5|185241.1|185138.6|185213.3|185104.5|26
1722948120000|2024-08-06 12:42:00|185232|185102|185227.5|185137.5|185232|185142|185184.7|185079.3|31
1722948130000|2024-08-06 12:42:10|185209.3|185119.3|185255.5|185125.5|185255.5|185125.5|185207.1|185077.1|33
1722948140000|2024-08-06 12:42:20|185255.3|185125.3|185209.3|185079.3|185261|185131|185190.7|185060.7|36
1722948150000|2024-08-06 12:42:30|185208.1|185078.1|185194.1|185064.1|185209.1|185079.1|185194.1|185064.1|28
1722948160000|2024-08-06 12:42:40|185196.6|185066.6|185187.1|185057.1|185198.1|185068.1|185180|185050|30
1722948170000|2024-08-06 12:42:50|185188.5|185058.5|185169.5|185039.5|185188.5|185058.5|185165.9|185035.9|30
1722948180000|2024-08-06 12:43:00|185170.4|185040.4|185137.5|185007.5|185173.7|185043.7|185135.1|185005.1|23
1722948190000|2024-08-06 12:43:10|185136.8|185006.8|185110.3|184980.3|185145.3|185015.3|185077.4|184975.4|30
1722948200000|2024-08-06 12:43:20|185103.9|184973.9|185136.2|185006.2|185136.2|185006.2|185103.9|184973.9|25
1722948210000|2024-08-06 12:43:30|185137.8|185007.8|185143.9|185013.9|185146.6|185016.6|185134.9|185004.9|28
1722948220000|2024-08-06 12:43:40|185144.1|185014.1|185150.9|185020.9|185151.9|185021.9|185135.1|185005.1|28
1722948230000|2024-08-06 12:43:50|185152.5|185022.5|185163.5|185033.5|185164.1|185034.1|185148.6|185018.6|19
1722948240000|2024-08-06 12:44:00|185164.4|185034.4|185197.2|185067.2|185217|185087|185164.4|185034.4|27
1722948250000|2024-08-06 12:44:10|185196.4|185066.4|185205.6|185075.6|185206.7|185076.7|185192.1|185062.1|33
1722948260000|2024-08-06 12:44:20|185204.1|185074.1|185200.1|185070.1|185207.4|185077.4|185191.1|185061.1|23
1722948270000|2024-08-06 12:44:30|185200.7|185070.7|185214.5|185084.5|185214.5|185084.5|185199.8|185069.8|16
1722948280000|2024-08-06 12:44:40|185214.9|185084.9|185217.8|185087.8|185217.8|185087.8|185214|185084|10
1722948290000|2024-08-06 12:44:50|185216.1|185086.1|185216.4|185086.4|185216.6|185086.6|185214.6|185084.6|8
1722948300000|2024-08-06 12:45:00|185217.5|185087.5|185303.3|185173.3|185306.6|185176.6|185217.5|185087.5|32
1722948310000|2024-08-06 12:45:10|185301.4|185171.4|185306.3|185176.3|185306.3|185176.3|185300.1|185170.1|25
1722948320000|2024-08-06 12:45:20|185305.8|185175.8|185308.3|185178.3|185310.2|185180.2|185300.9|185170.9|28
1722948330000|2024-08-06 12:45:30|185308.1|185178.1|185324.9|185194.9|185324.9|185194.9|185305.5|185175.5|26
1722948340000|2024-08-06 12:45:40|185326.5|185196.5|185239.8|185149.8|185326.5|185219.7|185238|185148|23
1722948350000|2024-08-06 12:45:50|185240.2|185150.2|185241|185151|185246.7|185156.7|185235.1|185145.1|28
1722948360000|2024-08-06 12:46:00|185240.7|185150.7|185266.4|185136.4|185266.4|185150.7|185231.5|185125.6|23
1722948370000|2024-08-06 12:46:10|185267.2|185137.2|185265.7|185135.7|185270.4|185140.4|185257.7|185127.7|33
1722948380000|2024-08-06 12:46:20|185265.6|185135.6|185267.9|185177.9|185277.9|185186.9|185262.3|185132.3|21
1722948390000|2024-08-06 12:46:30|185265.1|185175.1|185237.6|185147.6|185265.4|185175.4|185237.6|185147.6|26
1722948400000|2024-08-06 12:46:40|185239.6|185149.6|185253.5|185163.5|185255.6|185165.6|185237.1|185147.1|24
1722948410000|2024-08-06 12:46:50|185254.2|185164.2|185259.1|185169.1|185261|185171|185253.5|185163.5|24
1722948420000|2024-08-06 12:47:00|185258.9|185168.9|185330.3|185240.3|185330.3|185240.3|185258.9|185168.9|22
1722948430000|2024-08-06 12:47:10|185330.1|185240.1|185325.4|185235.4|185334.3|185244.3|185322.3|185232.3|19
1722948440000|2024-08-06 12:47:20|185325.2|185235.2|185311.7|185221.7|185325.3|185235.3|185311.3|185221.3|23
1722948450000|2024-08-06 12:47:30|185312.6|185222.6|185309.7|185219.7|185315.7|185225.7|185277.8|185187.8|31
1722948460000|2024-08-06 12:47:40|185310.6|185220.6|185315.5|185225.5|185316.7|185226.7|185304.6|185214.6|27
1722948470000|2024-08-06 12:47:50|185314.4|185224.4|185321.1|185231.1|185321.1|185231.1|185311|185221|20
1722948480000|2024-08-06 12:48:00|185321.8|185231.8|185386.4|185296.4|185390.8|185300.8|185321.2|185231.2|27
1722948490000|2024-08-06 12:48:10|185384.8|185294.8|185355.1|185265.1|185390.9|185300.9|185352.4|185262.4|29
1722948500000|2024-08-06 12:48:20|185355.9|185265.9|185371.1|185281.1|185390.7|185300.7|185355.9|185265.9|28
1722948510000|2024-08-06 12:48:30|185371.9|185281.9|185385.9|185295.9|185388.9|185298.9|185371.9|185281.9|20
1722948520000|2024-08-06 12:48:40|185383.8|185293.8|185388.1|185298.1|185389.2|185299.2|185373.8|185283.8|23
1722948530000|2024-08-06 12:48:50|185389.8|185299.8|185414.6|185324.6|185434|185344|185389.7|185299.7|34
1722948540000|2024-08-06 12:49:00|185410.3|185320.3|185407.2|185317.2|185416.1|185326.1|185407.1|185317.1|25
1722948550000|2024-08-06 12:49:10|185403.8|185313.8|185352.2|185262.2|185403.8|185313.8|185349.5|185259.5|25
1722948560000|2024-08-06 12:49:20|185348.9|185258.9|185356.4|185266.4|185357|185267|185348.9|185258.9|13
1722948570000|2024-08-06 12:49:30|185356.5|185266.5|185350.1|185260.1|185358.5|185268.5|185350.1|185260.1|24
1722948580000|2024-08-06 12:49:40|185349.6|185259.6|185357.6|185267.6|185359.1|185269.1|185348.1|185258.1|23
1722948590000|2024-08-06 12:49:50|185357.8|185267.8|185369.6|185279.6|185390.8|185300.8|185357.6|185267.6|29
1722948600000|2024-08-06 12:50:00|185366.2|185276.2|185368.4|185278.4|185372.8|185282.8|185366.2|185276.2|21
1722948610000|2024-08-06 12:50:10|185369|185279|185361.1|185271.1|185369|185279|185361.1|185271.1|14
1722948620000|2024-08-06 12:50:20|185361.7|185271.7|185363|185273|185376.1|185286.1|185361.1|185271.1|21
1722948630000|2024-08-06 12:50:30|185366|185276|185420.8|185330.8|185423.2|185333.2|185366|185276|24
1722948640000|2024-08-06 12:50:40|185420.7|185330.7|185414.8|185324.8|185435.3|185345.3|185414.8|185324.8|20
1722948650000|2024-08-06 12:50:50|185413.2|185323.2|185431.6|185341.6|185431.7|185341.7|185413.2|185323.2|20
1722948660000|2024-08-06 12:51:00|185431.5|185341.5|185424.1|185334.1|185440.7|185350.7|185419.1|185329.1|23
1722948670000|2024-08-06 12:51:10|185423.1|185333.1|185417.7|185327.7|185427.9|185337.9|185417.7|185327.7|20
1722948680000|2024-08-06 12:51:20|185422.9|185332.9|185436.3|185346.3|185444.2|185354.2|185419.7|185329.7|20
1722948690000|2024-08-06 12:51:30|185433.9|185343.9|185434.2|185344.2|185434.2|185344.2|185431.4|185341.4|13
1722948700000|2024-08-06 12:51:40|185434.1|185344.1|185434.3|185344.3|185439.8|185349.8|185428.7|185338.7|17
1722948710000|2024-08-06 12:51:50|185434.2|185344.2|185426.8|185336.8|185436.9|185346.9|185423.6|185333.6|19
1722948720000|2024-08-06 12:52:00|185428.8|185338.8|185425.7|185335.7|185444.5|185354.5|185425.5|185335.5|20
1722948730000|2024-08-06 12:52:10|185425.3|185335.3|185424|185334|185429.2|185339.2|185423.3|185333.3|13
1722948740000|2024-08-06 12:52:20|185423.4|185333.4|185415.1|185325.1|185434|185344|185394.9|185304.9|27
1722948750000|2024-08-06 12:52:30|185414.3|185324.3|185410.6|185320.6|185414.3|185324.3|185409.1|185319.1|10
1722948760000|2024-08-06 12:52:40|185411.3|185321.3|185407.9|185317.9|185411.3|185321.3|185407.9|185317.9|12
1722948770000|2024-08-06 12:52:50|185408.8|185318.8|185408.5|185318.5|185423.2|185333.2|185408.4|185318.4|25
1722948780000|2024-08-06 12:53:00|185407.7|185317.7|185416.8|185326.8|185417.3|185327.3|185407.7|185317.7|21
1722948790000|2024-08-06 12:53:10|185435.5|185345.5|185424.3|185334.3|185444.3|185354.3|185424.3|185334.3|25
1722948800000|2024-08-06 12:53:20|185423.9|185333.9|185399.3|185309.3|185424.9|185334.9|185398.9|185308.9|17
1722948810000|2024-08-06 12:53:30|185400.1|185310.1|185373.1|185283.1|185401|185311|185369.9|185279.9|17
1722948820000|2024-08-06 12:53:40|185373.9|185283.9|185325.9|185235.9|185374.9|185284.9|185322.2|185232.2|25
1722948830000|2024-08-06 12:53:50|185326.7|185236.7|185323.2|185233.2|185335.6|185245.6|185322.9|185232.9|19
1722948840000|2024-08-06 12:54:00|185324.4|185234.4|185355.6|185265.6|185360.2|185270.2|185314.5|185224.5|28
1722948850000|2024-08-06 12:54:10|185355.7|185265.7|185304.8|185214.8|185393.1|185303.1|185300.8|185210.8|33
1722948860000|2024-08-06 12:54:20|185317.5|185227.5|185291.7|185201.7|185317.5|185227.5|185291.7|185201.7|20
1722948870000|2024-08-06 12:54:30|185289.7|185199.7|185290.3|185200.3|185291.5|185201.5|185289|185199|16
1722948880000|2024-08-06 12:54:40|185290.5|185200.5|185390.8|185260.8|185395|185265|185268.7|185169|30
1722948890000|2024-08-06 12:54:50|185387|185257|185385.9|185255.9|185387.3|185257.3|185379.3|185249.3|26
1722948900000|2024-08-06 12:55:00|185400.3|185270.3|185450.1|185320.1|185451.2|185321.2|185400.3|185270.3|21
1722948910000|2024-08-06 12:55:10|185449.4|185319.4|185467.3|185337.3|185472.7|185369.8|185449.4|185319.4|28
1722948920000|2024-08-06 12:55:20|185471.7|185341.7|185463|185333|185475.8|185345.8|185460.3|185330.3|26
1722948930000|2024-08-06 12:55:30|185465.4|185335.4|185452.9|185322.9|185465.4|185335.4|185451.5|185321.5|21
1722948940000|2024-08-06 12:55:40|185454|185324|185442.5|185352.5|185462.4|185358.4|185442.5|185322.3|22
1722948950000|2024-08-06 12:55:50|185440.2|185350.2|185462.7|185372.7|185462.7|185372.7|185440.2|185350.2|18
1722948960000|2024-08-06 12:56:00|185461.3|185371.3|185448.7|185358.7|185461.3|185371.3|185445.4|185355.4|20
1722948970000|2024-08-06 12:56:10|185451.3|185361.3|185437.6|185347.6|185456.5|185366.5|185437.6|185347.6|15
1722948980000|2024-08-06 12:56:20|185436.6|185346.6|185448.7|185358.7|185448.7|185358.7|185436.6|185346.6|13
1722948990000|2024-08-06 12:56:30|185451|185361|185455.4|185365.4|185461|185371|185446.2|185356.2|19
1722949000000|2024-08-06 12:56:40|185455.2|185365.2|185427.8|185337.8|185456.1|185366.1|185427.5|185337.5|21
1722949010000|2024-08-06 12:56:50|185427.9|185337.9|185424.1|185334.1|185433.8|185343.8|185423|185333|13
1722949020000|2024-08-06 12:57:00|185424.2|185334.2|185431.5|185341.5|185431.5|185341.5|185424.2|185334.2|14
1722949030000|2024-08-06 12:57:10|185436.9|185346.9|185444.6|185354.6|185446.9|185356.9|185435.4|185345.4|23
1722949040000|2024-08-06 12:57:20|185444.5|185354.5|185443.1|185353.1|185447.3|185357.3|185439.8|185349.8|18
1722949050000|2024-08-06 12:57:30|185442.6|185352.6|185434.2|185344.2|185442.6|185352.6|185423.4|185333.4|23
1722949060000|2024-08-06 12:57:40|185434.1|185344.1|185433.7|185343.7|185439.5|185349.5|185433.3|185343.3|21
1722949070000|2024-08-06 12:57:50|185435.3|185345.3|185453.2|185363.2|185453.2|185363.2|185435|185345|21
1722949080000|2024-08-06 12:58:00|185452.2|185362.2|185449|185359|185461|185371|185447.6|185357.6|22
1722949090000|2024-08-06 12:58:10|185453.3|185363.3|185466.1|185376.1|185473.2|185383.2|185452.4|185362.4|19
1722949100000|2024-08-06 12:58:20|185471.1|185381.1|185467.9|185377.9|185471.3|185381.3|185465.7|185375.7|16
1722949110000|2024-08-06 12:58:30|185467.7|185377.7|185516.3|185426.3|185528.7|185438.7|185459.7|185369.7|26
1722949120000|2024-08-06 12:58:40|185512|185422|185518.1|185428.1|185518.4|185428.4|185503|185413|33
1722949130000|2024-08-06 12:58:50|185516.1|185426.1|185496.3|185406.3|185516.2|185426.2|185496.3|185406.3|32
1722949140000|2024-08-06 12:59:00|185494.5|185404.5|185482.9|185392.9|185494.5|185404.5|185475.9|185385.9|30
1722949150000|2024-08-06 12:59:10|185485.8|185395.8|185500.9|185410.9|185506.3|185416.3|185485|185395|23
1722949160000|2024-08-06 12:59:20|185507.7|185417.7|185509|185419|185509|185419|185505.7|185415.7|23
1722949170000|2024-08-06 12:59:30|185508.5|185418.5|185511.4|185421.4|185511.4|185421.4|185505.8|185415.8|21
1722949180000|2024-08-06 12:59:40|185511.9|185421.9|185509.1|185419.1|185512.2|185422.2|185507.4|185417.4|17
1722949190000|2024-08-06 12:59:50|185509.6|185419.6|185518.4|185428.4|185518.6|185428.6|185509.6|185419.6|16
1722949200000|2024-08-06 13:00:00|185515.9|185425.9|185505.7|185415.7|185515.9|185425.9|185487.3|185397.3|25
1722949210000|2024-08-06 13:00:10|185504.2|185414.2|185515.4|185425.4|185517.4|185427.4|185504.2|185414.2|13
1722949220000|2024-08-06 13:00:20|185515.3|185425.3|185518.8|185428.8|185519.3|185429.3|185515.1|185425.1|9
1722949230000|2024-08-06 13:00:30|185521|185431|185517.8|185427.8|185521.1|185431.1|185516.5|185426.5|15
1722949240000|2024-08-06 13:00:40|185518.5|185428.5|185497.4|185407.4|185518.5|185428.5|185491.8|185401.8|26
1722949250000|2024-08-06 13:00:50|185498.3|185408.3|185418|185328|185509.3|185419.3|185418|185328|32
1722949260000|2024-08-06 13:01:00|185426.7|185336.7|185436.4|185346.4|185445.2|185355.2|185426.3|185336.3|29
1722949270000|2024-08-06 13:01:10|185435.3|185345.3|185416.4|185326.4|185435.3|185345.3|185415.1|185325.1|28
1722949280000|2024-08-06 13:01:20|185419.4|185329.4|185390.8|185300.8|185419.4|185329.4|185390.8|185300.8|13
1722949290000|2024-08-06 13:01:30|185392.1|185302.1|185391.3|185301.3|185398.1|185308.1|185386|185296|25
1722949300000|2024-08-06 13:01:40|185389.9|185299.9|185390.6|185300.6|185394.2|185304.2|185389|185299|17
1722949310000|2024-08-06 13:01:50|185390.9|185300.9|185400.6|185310.6|185411.6|185321.6|185390.9|185300.9|17
1722949320000|2024-08-06 13:02:00|185400.1|185310.1|185398.8|185308.8|185400.8|185310.8|185397.5|185307.5|18
1722949330000|2024-08-06 13:02:10|185398.6|185308.6|185393.6|185303.6|185403.2|185313.2|185385.8|185295.8|21
1722949340000|2024-08-06 13:02:20|185390.2|185300.2|185341.8|185251.8|185390.2|185300.2|185340.7|185250.7|26
1722949350000|2024-08-06 13:02:30|185342.4|185252.4|185330.2|185240.2|185344.6|185254.6|185330.2|185240.2|26
1722949360000|2024-08-06 13:02:40|185331.6|185241.6|185287.6|185197.6|185334.5|185244.5|185280|185190|30
1722949370000|2024-08-06 13:02:50|185287.4|185197.4|185278.6|185188.6|185287.4|185197.4|185275.6|185185.6|20
1722949380000|2024-08-06 13:03:00|185282.1|185192.1|185271.9|185181.9|185282.1|185192.1|185259.6|185169.6|25
1722949390000|2024-08-06 13:03:10|185272|185182|185280|185190|185283.9|185193.9|185272|185182|19
1722949400000|2024-08-06 13:03:20|185284.5|185194.5|185246.8|185156.8|185302.9|185212.9|185244.1|185154.1|30
1722949410000|2024-08-06 13:03:30|185246.6|185156.6|185286.3|185196.3|185288.4|185198.4|185245.5|185155.5|30
1722949420000|2024-08-06 13:03:40|185286.6|185196.6|185299.4|185209.4|185306.6|185216.6|185286.5|185196.5|31
1722949430000|2024-08-06 13:03:50|185301|185211|185298.5|185208.5|185306.7|185216.7|185288.4|185198.4|25
1722949440000|2024-08-06 13:04:00|185299.3|185209.3|185278.1|185188.1|185302.1|185212.1|185258.1|185168.1|36
1722949450000|2024-08-06 13:04:10|185280.3|185190.3|185282.4|185192.4|185284|185194|185269.5|185179.5|33
1722949460000|2024-08-06 13:04:20|185284.5|185194.5|185320.3|185230.3|185323.5|185233.5|185282.5|185192.5|31
1722949470000|2024-08-06 13:04:30|185323.6|185233.6|185331.6|185241.6|185337.2|185247.2|185318.8|185228.8|24
1722949480000|2024-08-06 13:04:40|185330.8|185240.8|185341.8|185251.8|185346.3|185256.3|185330.8|185240.8|9
1722949490000|2024-08-06 13:04:50|185341.7|185251.7|185351.8|185261.8|185357.4|185267.4|185336.1|185246.1|19
1722949500000|2024-08-06 13:05:00|185352.7|185262.7|185373.6|185283.6|185380.8|185290.8|185352.1|185262.1|22
1722949510000|2024-08-06 13:05:10|185370.7|185280.7|185378.1|185288.1|185378.1|185288.1|185369|185279|20
1722949520000|2024-08-06 13:05:20|185377.9|185287.9|185285.2|185195.2|185377.9|185287.9|185284|185194|24
1722949530000|2024-08-06 13:05:30|185289|185199|185293.9|185203.9|185293.9|185203.9|185287.1|185197.1|17
1722949540000|2024-08-06 13:05:40|185296|185206|185311.8|185221.8|185312.1|185222.1|185288.7|185198.7|30
1722949550000|2024-08-06 13:05:50|185309.8|185219.8|185293.3|185203.3|185309.8|185219.8|185282.9|185192.9|20
1722949560000|2024-08-06 13:06:00|185299.3|185209.3|185290.2|185200.2|185299.3|185209.3|185287.6|185197.6|25
1722949570000|2024-08-06 13:06:10|185290.4|185200.4|185289.7|185199.7|185298.4|185208.4|185288.1|185198.1|25
1722949580000|2024-08-06 13:06:20|185289.1|185199.1|185287.8|185197.8|185306.8|185216.8|185287.8|185197.8|31
1722949590000|2024-08-06 13:06:30|185288.8|185198.8|185252.5|185162.5|185288.8|185198.8|185252.5|185162.5|35
1722949600000|2024-08-06 13:06:40|185252.6|185162.6|185253.4|185163.4|185256|185166|185249.2|185159.2|18
1722949610000|2024-08-06 13:06:50|185252.9|185162.9|185236.5|185146.5|185253|185163|185236.5|185146.5|21
1722949620000|2024-08-06 13:07:00|185240.9|185150.9|185228.2|185138.2|185245.3|185155.3|185221.9|185131.9|26
1722949630000|2024-08-06 13:07:10|185230.3|185140.3|185237|185147|185238.6|185148.6|185228.3|185138.3|24
1722949640000|2024-08-06 13:07:20|185232.9|185142.9|185181.5|185091.5|185237.1|185147.1|185163.6|185073.6|24
1722949650000|2024-08-06 13:07:30|185175.8|185085.8|185174.9|185084.9|185188.7|185098.7|185174.9|185084.9|24
1722949660000|2024-08-06 13:07:40|185175|185085|185158.7|185068.7|185175|185085|185157.6|185067.6|23
1722949670000|2024-08-06 13:07:50|185157.1|185067.1|185148.5|185058.5|185161.1|185071.1|185145.5|185055.5|23
1722949680000|2024-08-06 13:08:00|185145.6|185055.6|185103.3|185013.3|185161.6|185071.6|185103.3|185013.3|25
1722949690000|2024-08-06 13:08:10|185108.7|185018.7|185096.3|185006.3|185111.7|185021.7|185080.4|184990.4|29
1722949700000|2024-08-06 13:08:20|185094|185004|185049.9|184959.9|185094.3|185004.3|185049.9|184959.9|32
1722949710000|2024-08-06 13:08:30|185049.5|184959.5|185043.9|184953.9|185058|184968|185035|184945|27
1722949720000|2024-08-06 13:08:40|185042.4|184952.4|185054.3|184964.3|185055|184965|185035.6|184945.6|26
1722949730000|2024-08-06 13:08:50|185054.4|184964.4|185049.5|184959.5|185056.1|184966.1|185033.1|184943.1|32
1722949740000|2024-08-06 13:09:00|185041.1|184951.1|185034.5|184944.5|185044.6|184954.6|185006.9|184916.9|31
1722949750000|2024-08-06 13:09:10|185036.3|184946.3|185023.5|184933.5|185054.6|184964.6|185020.2|184930.2|23
1722949760000|2024-08-06 13:09:20|185025.1|184935.1|185051.8|184961.8|185051.8|184961.8|185018.4|184928.4|28
1722949770000|2024-08-06 13:09:30|185046.4|184956.4|185028|184938|185046.4|184956.4|185027.3|184937.3|29
1722949780000|2024-08-06 13:09:40|185028.1|184938.1|185031.7|184941.7|185044.6|184954.6|185023.4|184933.4|31
1722949790000|2024-08-06 13:09:50|185030|184940|185052.3|184962.3|185052.3|184962.3|185009.6|184919.6|22
1722949800000|2024-08-06 13:10:00|185053.2|184963.2|185050.1|184960.1|185055.8|184965.8|185050.1|184960.1|15
1722949810000|2024-08-06 13:10:10|185049.6|184959.6|185012.1|184922.1|185052.9|184962.9|185009.8|184919.8|15
1722949820000|2024-08-06 13:10:20|185012.2|184922.2|185015.5|184925.5|185021.6|184931.6|185009.4|184919.4|20
1722949830000|2024-08-06 13:10:30|185014.7|184924.7|185016.4|184926.4|185016.4|184926.4|185005.6|184915.6|22
1722949840000|2024-08-06 13:10:40|185020.3|184930.3|185016.3|184926.3|185027.2|184937.2|185010.6|184920.6|27
1722949850000|2024-08-06 13:10:50|185018.3|184928.3|185028.1|184938.1|185030.2|184940.2|185010.4|184920.4|22
1722949860000|2024-08-06 13:11:00|185030.2|184940.2|185048.1|184958.1|185048.1|184958.1|185027.2|184937.2|24
1722949870000|2024-08-06 13:11:10|185050.9|184960.9|185053|184963|185053.7|184963.7|185045.9|184955.9|11
1722949880000|2024-08-06 13:11:20|185054.2|184964.2|185060.3|184970.3|185062.8|184972.8|185053.8|184963.8|21
1722949890000|2024-08-06 13:11:30|185059.3|184969.3|185059|184969|185059.3|184969.3|185041.5|184951.5|25
1722949900000|2024-08-06 13:11:40|185060.7|184970.7|185195.9|185105.9|185201.2|185111.2|185059.9|184969.9|34
1722949910000|2024-08-06 13:11:50|185194.6|185104.6|185219|185129|185234.3|185144.3|185193.8|185103.8|15
1722949920000|2024-08-06 13:12:00|185216.7|185126.7|185216.6|185126.6|185232.8|185142.8|185214.4|185124.4|30
1722949930000|2024-08-06 13:12:10|185218.1|185128.1|185176.6|185086.6|185226.6|185136.6|185168.8|185078.8|32
1722949940000|2024-08-06 13:12:20|185179.8|185089.8|185164.1|185074.1|185210.4|185120.4|185156.1|185066.1|29
1722949950000|2024-08-06 13:12:30|185163.7|185073.7|185181.1|185091.1|185182.6|185092.6|185160.9|185070.9|26
1722949960000|2024-08-06 13:12:40|185180|185090|185173.1|185083.1|185182.8|185092.8|185168.3|185078.3|27
1722949970000|2024-08-06 13:12:50|185174.4|185084.4|185194.5|185104.5|185194.5|185104.5|185169.6|185079.6|24
1722949980000|2024-08-06 13:13:00|185196.7|185106.7|185208.2|185118.2|185209.4|185119.4|185196.7|185106.7|25
1722949990000|2024-08-06 13:13:10|185205.9|185115.9|185171.5|185081.5|185208.4|185118.4|185166.8|185076.8|27
1722950000000|2024-08-06 13:13:20|185168.8|185078.8|185161.8|185071.8|185169.1|185079.1|185149.3|185059.3|30
1722950010000|2024-08-06 13:13:30|185156|185066|185171.9|185081.9|185173.4|185083.4|185153.3|185063.3|24
1722950020000|2024-08-06 13:13:40|185168.1|185078.1|185171.6|185081.6|185173.7|185083.7|185165.5|185075.5|17
1722950030000|2024-08-06 13:13:50|185176.2|185086.2|185164.4|185074.4|185176.2|185086.2|185164.4|185074.4|14
1722950040000|2024-08-06 13:14:00|185164.1|185074.1|185165.1|185075.1|185172.1|185082.1|185162.9|185072.9|23
1722950050000|2024-08-06 13:14:10|185166.5|185076.5|185173.2|185083.2|185177.5|185087.5|185166.5|185076.5|16
1722950060000|2024-08-06 13:14:20|185173.1|185083.1|185178.6|185088.6|185182.7|185092.7|185173.1|185083.1|15
1722950070000|2024-08-06 13:14:30|185179.3|185089.3|185247.3|185157.3|185249.9|185159.9|185179|185089|26
1722950080000|2024-08-06 13:14:40|185244.6|185154.6|185265.4|185175.4|185265.8|185175.8|185244.6|185154.6|29
1722950090000|2024-08-06 13:14:50|185259.3|185169.3|185264|185174|185270.7|185180.7|185257.2|185167.2|25
1722950100000|2024-08-06 13:15:00|185263.2|185173.2|185273.8|185183.8|185277.4|185187.4|185258.7|185168.7|33
1722950110000|2024-08-06 13:15:10|185281.2|185191.2|185263.3|185173.3|185297.1|185207.1|185256|185166|30
1722950120000|2024-08-06 13:15:20|185263.4|185173.4|185307.8|185217.8|185308.7|185218.7|185262.4|185172.4|25
1722950130000|2024-08-06 13:15:30|185309.1|185219.1|185268.3|185178.3|185311.4|185221.4|185258.8|185168.8|20
1722950140000|2024-08-06 13:15:40|185267.6|185177.6|185249.4|185159.4|185268.9|185178.9|185249.4|185159.4|25
1722950150000|2024-08-06 13:15:50|185250.1|185160.1|185245.6|185155.6|185255.1|185165.1|185245.6|185155.6|25
1722950160000|2024-08-06 13:16:00|185244.3|185154.3|185252.4|185162.4|185252.4|185162.4|185241.9|185151.9|20
1722950170000|2024-08-06 13:16:10|185248.6|185158.6|185252.3|185162.3|185264.1|185174.1|185247.6|185157.6|19
1722950180000|2024-08-06 13:16:20|185249.3|185159.3|185262.8|185172.8|185267|185177|185249.2|185159.2|25
1722950190000|2024-08-06 13:16:30|185260.5|185170.5|185258.6|185168.6|185262.7|185172.7|185257.4|185167.4|18
1722950200000|2024-08-06 13:16:40|185257.4|185167.4|185266|185176|185266.4|185176.4|185257.4|185167.4|17
1722950210000|2024-08-06 13:16:50|185265.2|185175.2|185253.6|185163.6|185296.6|185206.6|185250.8|185160.8|18
1722950220000|2024-08-06 13:17:00|185263.2|185173.2|185260.7|185170.7|185277.6|185187.6|185260.7|185170.7|24
1722950230000|2024-08-06 13:17:10|185260.6|185170.6|185272.9|185182.9|185272.9|185182.9|185256.9|185166.9|23
1722950240000|2024-08-06 13:17:20|185271|185181|185257.1|185167.1|185271|185181|185254.5|185164.5|16
1722950250000|2024-08-06 13:17:30|185257|185167|185250.9|185160.9|185278.7|185188.7|185250.4|185160.4|22
1722950260000|2024-08-06 13:17:40|185251|185161|185252|185162|185257.3|185167.3|185250.5|185160.5|16
1722950270000|2024-08-06 13:17:50|185252.1|185162.1|185261.6|185171.6|185265.6|185175.6|185252.1|185162.1|21
1722950280000|2024-08-06 13:18:00|185260.4|185170.4|185274.5|185184.5|185283.6|185193.6|185260.4|185170.4|11
1722950290000|2024-08-06 13:18:10|185278.1|185188.1|185287.2|185197.2|185294.3|185204.3|185277.9|185187.9|22
1722950300000|2024-08-06 13:18:20|185284.8|185194.8|185265.5|185175.5|185284.8|185194.8|185262.9|185172.9|23
1722950310000|2024-08-06 13:18:30|185264.4|185174.4|185299.5|185209.5|185302.9|185212.9|185264.4|185174.4|25
1722950320000|2024-08-06 13:18:40|185302.1|185212.1|185305.8|185215.8|185306|185216|185297.9|185207.9|15
1722950330000|2024-08-06 13:18:50|185305.7|185215.7|185287.4|185197.4|185305.7|185215.7|185287.4|185197.4|24
1722950340000|2024-08-06 13:19:00|185287.3|185197.3|185266.9|185176.9|185289.4|185199.4|185258.8|185168.8|26
1722950350000|2024-08-06 13:19:10|185264.5|185174.5|185273|185183|185294.6|185204.6|185256.6|185166.6|25
1722950360000|2024-08-06 13:19:20|185272.9|185182.9|185270.4|185180.4|185273.7|185183.7|185270.3|185180.3|14
1722950370000|2024-08-06 13:19:30|185269.5|185179.5|185264.9|185174.9|185269.5|185179.5|185262.1|185172.1|11
1722950380000|2024-08-06 13:19:40|185268.6|185178.6|185263.2|185173.2|185271.8|185181.8|185263.2|185173.2|23
1722950390000|2024-08-06 13:19:50|185262.7|185172.7|185266.3|185176.3|185266.3|185176.3|185256.4|185166.4|25
1722950400000|2024-08-06 13:20:00|185266|185176|185295.9|185205.9|185303|185213|185266|185176|19
1722950410000|2024-08-06 13:20:10|185296|185206|185271.6|185181.6|185297.8|185207.8|185271.3|185181.3|16
1722950420000|2024-08-06 13:20:20|185273.3|185183.3|185262.2|185172.2|185274.2|185184.2|185262.2|185172.2|20
1722950430000|2024-08-06 13:20:30|185262.3|185172.3|185218.1|185128.1|185262.3|185172.3|185217.8|185127.8|24
1722950440000|2024-08-06 13:20:40|185218|185128|185210.2|185120.2|185218|185128|185207.6|185117.6|20
1722950450000|2024-08-06 13:20:50|185210.3|185120.3|185222|185132|185222|185132|185209.6|185119.6|11
1722950460000|2024-08-06 13:21:00|185223|185133|185185.5|185095.5|185232.4|185142.4|185185.5|185095.5|17
1722950470000|2024-08-06 13:21:10|185188.5|185098.5|185184.6|185094.6|185191.5|185101.5|185181.1|185091.1|19
1722950480000|2024-08-06 13:21:20|185184.7|185094.7|185191.3|185101.3|185192|185102|185184.7|185094.7|26
1722950490000|2024-08-06 13:21:30|185190.3|185100.3|185185.6|185095.6|185190.3|185100.3|185185.1|185095.1|13
1722950500000|2024-08-06 13:21:40|185186.2|185096.2|185194.8|185104.8|185196.9|185106.9|185185.2|185095.2|12
1722950510000|2024-08-06 13:21:50|185195.2|185105.2|185312.4|185222.4|185312.4|185222.4|185195.2|185105.2|34
1722950520000|2024-08-06 13:22:00|185312.3|185222.3|185313|185223|185324.1|185234.1|185301.6|185211.6|29
1722950530000|2024-08-06 13:22:10|185312.9|185222.9|185300.3|185210.3|185314.6|185224.6|185300.1|185210.1|21
1722950540000|2024-08-06 13:22:20|185297.8|185207.8|185323.9|185233.9|185323.9|185233.9|185290.5|185200.5|27
1722950550000|2024-08-06 13:22:30|185323.7|185233.7|185321|185231|185324|185234|185319.5|185229.5|20
1722950560000|2024-08-06 13:22:40|185320.9|185230.9|185322.3|185232.3|185322.3|185232.3|185318.1|185228.1|8
1722950570000|2024-08-06 13:22:50|185323|185233|185297.7|185207.7|185323|185233|185294.4|185204.4|18
1722950580000|2024-08-06 13:23:00|185296.9|185206.9|185249.5|185159.5|185296.9|185206.9|185246.8|185156.8|9
1722950590000|2024-08-06 13:23:10|185248.6|185158.6|185260|185170|185262.8|185172.8|185238.4|185148.4|27
1722950600000|2024-08-06 13:23:20|185259.9|185169.9|185303.7|185213.7|185305.6|185215.6|185259.9|185169.9|18
1722950610000|2024-08-06 13:23:30|185303.9|185213.9|185329|185239|185329.3|185239.3|185298.2|185208.2|24
1722950620000|2024-08-06 13:23:40|185328.8|185238.8|185396.7|185306.7|185396.7|185306.7|185325.3|185235.3|10
1722950630000|2024-08-06 13:23:50|185395.7|185305.7|185435.8|185345.8|185439|185349|185395.1|185305.1|32
1722950640000|2024-08-06 13:24:00|185428.2|185338.2|185415.5|185325.5|185428.2|185338.2|185411|185321|31
1722950650000|2024-08-06 13:24:10|185416.9|185326.9|185411.4|185321.4|185422.1|185332.1|185407.3|185317.3|23
1722950660000|2024-08-06 13:24:20|185412.9|185322.9|185409.8|185319.8|185419.8|185329.8|185409.6|185319.6|19
1722950670000|2024-08-06 13:24:30|185410.8|185320.8|185434.7|185344.7|185436.7|185346.7|185409.3|185319.3|27
1722950680000|2024-08-06 13:24:40|185438.7|185348.7|185431.5|185341.5|185440.5|185350.5|185431.5|185341.5|22
1722950690000|2024-08-06 13:24:50|185432.9|185342.9|185364.9|185274.9|185441.6|185351.6|185358.6|185268.6|34
1722950700000|2024-08-06 13:25:00|185336.7|185246.7|185324.5|185234.5|185347.7|185257.7|185324.5|185234.5|25
1722950710000|2024-08-06 13:25:10|185324.6|185234.6|185325.2|185235.2|185326.7|185236.7|185320.4|185230.4|27
1722950720000|2024-08-06 13:25:20|185325.1|185235.1|185322.1|185232.1|185332.2|185242.2|185322.1|185232.1|18
1722950730000|2024-08-06 13:25:30|185323.8|185233.8|185330.3|185240.3|185330.3|185240.3|185323.8|185233.8|18
1722950740000|2024-08-06 13:25:40|185329.4|185239.4|185288.7|185198.7|185329.4|185239.4|185275.6|185185.6|28
1722950750000|2024-08-06 13:25:50|185277.2|185187.2|185289.7|185199.7|185297.6|185207.6|185269|185179|23
1722950760000|2024-08-06 13:26:00|185287.2|185197.2|185243.2|185153.2|185287.2|185197.2|185242.3|185152.3|25
1722950770000|2024-08-06 13:26:10|185242|185152|185243.3|185153.3|185244.8|185154.8|185240|185150|23
1722950780000|2024-08-06 13:26:20|185269.3|185179.3|185257.5|185167.5|185269.3|185179.3|185257.5|185167.5|21
1722950790000|2024-08-06 13:26:30|185256|185166|185222.8|185132.8|185256|185166|185221.5|185131.5|15
1722950800000|2024-08-06 13:26:40|185223.9|185133.9|185198.9|185108.9|185225|185135|185198.9|185108.9|20
1722950810000|2024-08-06 13:26:50|185197.9|185107.9|185183.4|185093.4|185197.9|185107.9|185179.7|185089.7|24
1722950820000|2024-08-06 13:27:00|185182.1|185092.1|185214|185124|185217.5|185127.5|185182.1|185092.1|20
1722950830000|2024-08-06 13:27:10|185214.3|185124.3|185180.1|185090.1|185215.6|185125.6|185167|185077|23
1722950840000|2024-08-06 13:27:20|185181.5|185091.5|185173.2|185083.2|185181.5|185091.5|185172|185082|25
1722950850000|2024-08-06 13:27:30|185177.3|185087.3|185177.1|185087.1|185181.1|185091.1|185174.6|185084.6|22
1722950860000|2024-08-06 13:27:40|185175.9|185085.9|185184.5|185094.5|185188|185098|185174.2|185084.2|27
1722950870000|2024-08-06 13:27:50|185185.9|185095.9|185178.5|185088.5|185185.9|185095.9|185177.5|185087.5|21
1722950880000|2024-08-06 13:28:00|185180.1|185090.1|185227.5|185137.5|185228.6|185138.6|185180.1|185090.1|30
1722950890000|2024-08-06 13:28:10|185228.7|185138.7|185244.7|185154.7|185244.7|185154.7|185228.7|185138.7|13
1722950900000|2024-08-06 13:28:20|185245.5|185155.5|185172|185082|185245.5|185155.5|185162.8|185072.8|29
1722950910000|2024-08-06 13:28:30|185170.4|185080.4|185167.5|185077.5|185171.7|185081.7|185165.1|185075.1|27
1722950920000|2024-08-06 13:28:40|185166.8|185076.8|185171.7|185081.7|185171.7|185081.7|185165.3|185075.3|27
1722950930000|2024-08-06 13:28:50|185171.6|185081.6|185173.6|185083.6|185173.8|185083.8|185165.6|185075.6|22
1722950940000|2024-08-06 13:29:00|185174.6|185084.6|185177.1|185087.1|185177.3|185087.3|185167.8|185077.8|20
1722950950000|2024-08-06 13:29:10|185177|185087|185179.2|185089.2|185179.2|185089.2|185172|185082|19
1722950960000|2024-08-06 13:29:20|185181.1|185091.1|185310.9|185220.9|185321.4|185231.4|185181.1|185091.1|24
1722950970000|2024-08-06 13:29:30|185311.1|185221.1|185300.1|185210.1|185314.5|185224.5|185263|185173|33
1722950980000|2024-08-06 13:29:40|185299.8|185209.8|185280.5|185190.5|185299.8|185209.8|185276.6|185186.6|32
1722950990000|2024-08-06 13:29:50|185281.6|185191.6|185285.3|185195.3|185289|185199|185277.1|185187.1|26
1722951000000|2024-08-06 13:30:00|185288.6|185198.6|185319.9|185229.9|185327.7|185237.7|185283.5|185193.5|38
1722951010000|2024-08-06 13:30:10|185322.6|185232.6|185332.7|185242.7|185337.2|185247.2|185322.6|185232.6|21
1722951020000|2024-08-06 13:30:20|185332.3|185242.3|185333.2|185243.2|185333.2|185243.2|185313.4|185223.4|32
1722951030000|2024-08-06 13:30:30|185335|185245|185330.3|185240.3|185339.2|185249.2|185327.8|185237.8|26
1722951040000|2024-08-06 13:30:40|185331.3|185241.3|185301.1|185211.1|185340.2|185250.2|185285.8|185195.8|32
1722951050000|2024-08-06 13:30:50|185302.1|185212.1|185287.6|185197.6|185304.8|185214.8|185282.6|185192.6|29
1722951060000|2024-08-06 13:31:00|185287|185197|185238.8|185148.8|185301.7|185211.7|185238.8|185148.8|36
1722951070000|2024-08-06 13:31:10|185240.2|185150.2|185238.3|185148.3|185244.3|185154.3|185228.2|185138.2|25
1722951080000|2024-08-06 13:31:20|185238.2|185148.2|185244.1|185154.1|185244.1|185154.1|185227.7|185137.7|30
1722951090000|2024-08-06 13:31:30|185247|185157|185226.9|185136.9|185247|185157|185225.8|185135.8|28
1722951100000|2024-08-06 13:31:40|185228.6|185138.6|185173.6|185083.6|185229.5|185139.5|185170.7|185080.7|28
1722951110000|2024-08-06 13:31:50|185171.7|185081.7|185184.8|185094.8|185187.6|185097.6|185157.7|185067.7|31
1722951120000|2024-08-06 13:32:00|185202.1|185112.1|185186.9|185096.9|185206.8|185116.8|185181|185091|25
1722951130000|2024-08-06 13:32:10|185187.6|185097.6|185179.6|185089.6|185196.3|185106.3|185176.4|185086.4|30
1722951140000|2024-08-06 13:32:20|185180.6|185090.6|185173.4|185083.4|185182.8|185092.8|185171.3|185081.3|32
1722951150000|2024-08-06 13:32:30|185173.5|185083.5|185163.4|185073.4|185174.9|185084.9|185130.3|185040.3|26
1722951160000|2024-08-06 13:32:40|185164.3|185074.3|185219.2|185129.2|185223.4|185133.4|185164.3|185074.3|35
1722951170000|2024-08-06 13:32:50|185218.2|185128.2|185228|185138|185228.4|185138.4|185218.2|185128.2|25
1722951180000|2024-08-06 13:33:00|185228.6|185138.6|185208.4|185118.4|185240.4|185150.4|185207.4|185117.4|31
1722951190000|2024-08-06 13:33:10|185209.3|185119.3|185219.5|185129.5|185224.8|185134.8|185209.3|185119.3|34
1722951200000|2024-08-06 13:33:20|185220.6|185130.6|185255.1|185165.1|185256.4|185166.4|185220.6|185130.6|29
1722951210000|2024-08-06 13:33:30|185254.9|185164.9|185296.9|185206.9|185297.1|185207.1|185251.5|185161.5|25
1722951220000|2024-08-06 13:33:40|185298.2|185208.2|185295.1|185205.1|185312|185222|185291.9|185201.9|35
1722951230000|2024-08-06 13:33:50|185293.8|185203.8|185323.4|185233.4|185324.6|185234.6|185293.8|185203.8|32
1722951240000|2024-08-06 13:34:00|185321.8|185231.8|185329.6|185239.6|185335|185245|185321.4|185231.4|32
1722951250000|2024-08-06 13:34:10|185329.7|185239.7|185338.5|185248.5|185340.9|185250.9|185327.3|185237.3|25
1722951260000|2024-08-06 13:34:20|185338.3|185248.3|185331.8|185241.8|185343.4|185253.4|185331.8|185241.8|26
1722951270000|2024-08-06 13:34:30|185338|185248|185345.1|185255.1|185349.8|185259.8|185310|185220|31
1722951280000|2024-08-06 13:34:40|185346.9|185256.9|185343.1|185253.1|185351.8|185261.8|185335.8|185245.8|20
1722951290000|2024-08-06 13:34:50|185344.3|185254.3|185408|185318|185408.5|185318.5|185343.6|185253.6|24
1722951300000|2024-08-06 13:35:00|185406.9|185316.9|185413.1|185323.1|185437.1|185347.1|185406.9|185316.9|30
1722951310000|2024-08-06 13:35:10|185421.3|185331.3|185420.6|185330.6|185432|185342|185420.6|185330.6|30
1722951320000|2024-08-06 13:35:20|185420.8|185330.8|185436.9|185346.9|185436.9|185346.9|185406|185316|30
1722951330000|2024-08-06 13:35:30|185437.1|185347.1|185448.3|185358.3|185464.6|185374.6|185436.8|185346.8|33
1722951340000|2024-08-06 13:35:40|185449.7|185359.7|185455.5|185365.5|185465.8|185375.8|185449.7|185359.7|29
1722951350000|2024-08-06 13:35:50|185459.3|185369.3|185439.8|185349.8|185459.9|185369.9|185433.5|185343.5|32
1722951360000|2024-08-06 13:36:00|185438.9|185348.9|185450.9|185360.9|185456.3|185366.3|185437.9|185347.9|23
1722951370000|2024-08-06 13:36:10|185449.6|185359.6|185453.4|185363.4|185457.3|185367.3|185444.3|185354.3|28
1722951380000|2024-08-06 13:36:20|185453.1|185363.1|185355.6|185265.6|185453.1|185363.1|185350.1|185260.1|28
1722951390000|2024-08-06 13:36:30|185359.4|185269.4|185342.4|185252.4|185362.9|185272.9|185342.4|185252.4|30
1722951400000|2024-08-06 13:36:40|185349.5|185259.5|185355|185265|185361.5|185271.5|185339.2|185249.2|28
1722951410000|2024-08-06 13:36:50|185354.9|185264.9|185348.5|185258.5|185356.6|185266.6|185346.6|185256.6|25
1722951420000|2024-08-06 13:37:00|185352.6|185262.6|185351|185261|185362.3|185272.3|185347.9|185257.9|31
1722951430000|2024-08-06 13:37:10|185351.1|185261.1|185345.5|185255.5|185354.3|185264.3|185337.2|185247.2|30
1722951440000|2024-08-06 13:37:20|185346.1|185256.1|185347.8|185257.8|185356.3|185266.3|185345.1|185255.1|22
1722951450000|2024-08-06 13:37:30|185344.1|185254.1|185331.4|185241.4|185352.5|185262.5|185330.7|185240.7|25
1722951460000|2024-08-06 13:37:40|185330.7|185240.7|185324.8|185234.8|185336.2|185246.2|185324.8|185234.8|26
1722951470000|2024-08-06 13:37:50|185324.5|185234.5|185249.4|185159.4|185324.5|185234.5|185249.4|185159.4|30
1722951480000|2024-08-06 13:38:00|185254.9|185164.9|185345|185255|185346.2|185256.2|185254.9|185164.9|30
1722951490000|2024-08-06 13:38:10|185342.6|185252.6|185296.7|185206.7|185342.6|185252.6|185296.5|185206.5|29
1722951500000|2024-08-06 13:38:20|185300.1|185210.1|185286.1|185196.1|185304|185214|185276.2|185186.2|27
1722951510000|2024-08-06 13:38:30|185285.8|185195.8|185277|185187|185293.6|185203.6|185265.6|185175.6|30
1722951520000|2024-08-06 13:38:40|185277.7|185187.7|185273.2|185183.2|185287.8|185197.8|185260.8|185170.8|33
1722951530000|2024-08-06 13:38:50|185275.7|185185.7|185264.2|185174.2|185275.7|185185.7|185246.6|185156.6|30
1722951540000|2024-08-06 13:39:00|185264.3|185174.3|185258.1|185168.1|185288.9|185198.9|185251.6|185161.6|34
1722951550000|2024-08-06 13:39:10|185257.1|185167.1|185259.5|185169.5|185261.1|185171.1|185253.1|185163.1|29
1722951560000|2024-08-06 13:39:20|185260.3|185170.3|185271.2|185181.2|185274|185184|185258.2|185168.2|25
1722951570000|2024-08-06 13:39:30|185270.8|185180.8|185272.5|185182.5|185273.1|185183.1|185269.2|185179.2|17
1722951580000|2024-08-06 13:39:40|185275.2|185185.2|185317.3|185227.3|185323.8|185233.8|185266.7|185176.7|30
1722951590000|2024-08-06 13:39:50|185315.7|185225.7|185276.2|185186.2|185315.7|185225.7|185276.2|185186.2|24
1722951600000|2024-08-06 13:40:00|185282.7|185192.7|185252.4|185162.4|185282.7|185192.7|185250.8|185160.8|25
1722951610000|2024-08-06 13:40:10|185251.6|185161.6|185242|185152|185255.2|185165.2|185232.9|185142.9|28
1722951620000|2024-08-06 13:40:20|185242.3|185152.3|185253.1|185163.1|185257.5|185167.5|185234.8|185144.8|31
1722951630000|2024-08-06 13:40:30|185251.1|185161.1|185305.1|185215.1|185322.6|185232.6|185249.9|185159.9|29
1722951640000|2024-08-06 13:40:40|185304.9|185214.9|185288.3|185198.3|185304.9|185214.9|185271.3|185181.3|31
1722951650000|2024-08-06 13:40:50|185288|185198|185250.4|185160.4|185288|185198|185250.4|185160.4|23
1722951660000|2024-08-06 13:41:00|185249.6|185159.6|185254.9|185164.9|185261.9|185171.9|185246.3|185156.3|22
1722951670000|2024-08-06 13:41:10|185256.7|185166.7|185242.3|185152.3|185263.8|185173.8|185239.4|185149.4|24
1722951680000|2024-08-06 13:41:20|185243.5|185153.5|185258.9|185168.9|185263.5|185173.5|185243.5|185153.5|19
1722951690000|2024-08-06 13:41:30|185258.7|185168.7|185311.7|185221.7|185322.8|185232.8|185255|185165|33
1722951700000|2024-08-06 13:41:40|185311.8|185221.8|185277|185187|185325.2|185235.2|185277|185187|33
1722951710000|2024-08-06 13:41:50|185273.9|185183.9|185280|185190|185287.5|185197.5|185271.5|185181.5|31
1722951720000|2024-08-06 13:42:00|185274.4|185184.4|185260.8|185170.8|185274.4|185184.4|185257.3|185167.3|29
1722951730000|2024-08-06 13:42:10|185260.7|185170.7|185261.7|185171.7|185282.2|185192.2|185244.1|185154.1|33
1722951740000|2024-08-06 13:42:20|185260.5|185170.5|185259.1|185169.1|185261.4|185171.4|185253.6|185163.6|18
1722951750000|2024-08-06 13:42:30|185259.2|185169.2|185266.6|185176.6|185266.6|185176.6|185253.6|185163.6|30
1722951760000|2024-08-06 13:42:40|185269.5|185179.5|185318.2|185228.2|185330.5|185240.5|185269.4|185179.4|37
1722951770000|2024-08-06 13:42:50|185315.1|185225.1|185325.7|185235.7|185328.9|185238.9|185309.4|185219.4|31
1722951780000|2024-08-06 13:43:00|185324.6|185234.6|185321.8|185231.8|185326.7|185236.7|185303.6|185213.6|32
1722951790000|2024-08-06 13:43:10|185320.3|185230.3|185334.4|185244.4|185349|185259|185320.3|185230.3|25
1722951800000|2024-08-06 13:43:20|185333|185243|185344.7|185254.7|185345.2|185255.2|185313.9|185223.9|27
1722951810000|2024-08-06 13:43:30|185342.4|185252.4|185331.6|185241.6|185347.2|185257.2|185321|185231|27
1722951820000|2024-08-06 13:43:40|185337.5|185247.5|185342|185252|185345.6|185255.6|185335.3|185245.3|22
1722951830000|2024-08-06 13:43:50|185342.1|185252.1|185340|185250|185344.7|185254.7|185334|185244|25
1722951840000|2024-08-06 13:44:00|185340.2|185250.2|185346.7|185256.7|185348|185258|185338.9|185248.9|15
1722951850000|2024-08-06 13:44:10|185346.6|185256.6|185332.3|185242.3|185346.7|185256.7|185330.2|185240.2|16
1722951860000|2024-08-06 13:44:20|185332.4|185242.4|185327.8|185237.8|185338.6|185248.6|185327.7|185237.7|20
1722951870000|2024-08-06 13:44:30|185324.2|185234.2|185322.8|185232.8|185324.2|185234.2|185317.3|185227.3|27
1722951880000|2024-08-06 13:44:40|185323.8|185233.8|185258.3|185168.3|185323.8|185233.8|185257|185167|30
1722951890000|2024-08-06 13:44:50|185248.4|185158.4|185238.5|185148.5|185251.2|185161.2|185238.2|185148.2|33
1722951900000|2024-08-06 13:45:00|185239.4|185149.4|185267.7|185177.7|185267.7|185177.7|185239.4|185149.4|28
1722951910000|2024-08-06 13:45:10|185269.6|185179.6|185268.3|185178.3|185288.2|185198.2|185261.9|185171.9|30
1722951920000|2024-08-06 13:45:20|185265.9|185175.9|185303.9|185213.9|185304|185214|185261.2|185171.2|20
1722951930000|2024-08-06 13:45:30|185300.2|185210.2|185300.6|185210.6|185312.9|185222.9|185297.2|185207.2|27
1722951940000|2024-08-06 13:45:40|185298.6|185208.6|185324.4|185234.4|185325.2|185235.2|185297.1|185207.1|23
1722951950000|2024-08-06 13:45:50|185326.7|185236.7|185307.7|185217.7|185326.9|185236.9|185306.4|185216.4|24
1722951960000|2024-08-06 13:46:00|185301.4|185211.4|185292.9|185202.9|185301.4|185211.4|185285.3|185195.3|15
1722951970000|2024-08-06 13:46:10|185292.8|185202.8|185291.2|185201.2|185298.3|185208.3|185282.6|185192.6|27
1722951980000|2024-08-06 13:46:20|185292|185202|185281.7|185191.7|185294.2|185204.2|185266.1|185176.1|34
1722951990000|2024-08-06 13:46:30|185280.3|185190.3|185275.8|185185.8|185284.1|185194.1|185273.1|185183.1|25
1722952000000|2024-08-06 13:46:40|185275.3|185185.3|185274.7|185184.7|185284.4|185194.4|185274.1|185184.1|18
1722952010000|2024-08-06 13:46:50|185276.7|185186.7|185270|185180|185280|185190|185269.9|185179.9|21
1722952020000|2024-08-06 13:47:00|185247|185157|185249.9|185159.9|185254.8|185164.8|185247|185157|16
1722952030000|2024-08-06 13:47:10|185249.8|185159.8|185234.5|185144.5|185249.8|185159.8|185231.1|185141.1|21
1722952040000|2024-08-06 13:47:20|185234.4|185144.4|185240.2|185150.2|185240.2|185150.2|185230.3|185140.3|14
1722952050000|2024-08-06 13:47:30|185240.6|185150.6|185243.6|185153.6|185246.5|185156.5|185237.7|185147.7|29
1722952060000|2024-08-06 13:47:40|185242.6|185152.6|185241.7|185151.7|185242.6|185152.6|185230.3|185140.3|23
1722952070000|2024-08-06 13:47:50|185241.5|185151.5|185253.2|185163.2|185260.5|185170.5|185240.5|185150.5|25
1722952080000|2024-08-06 13:48:00|185252.2|185162.2|185299.3|185209.3|185299.3|185209.3|185252.2|185162.2|30
1722952090000|2024-08-06 13:48:10|185299.1|185209.1|185271.1|185181.1|185299.1|185209.1|185271.1|185181.1|21
1722952100000|2024-08-06 13:48:20|185271.3|185181.3|185259.9|185169.9|185271.3|185181.3|185255.5|185165.5|24
1722952110000|2024-08-06 13:48:30|185259.7|185169.7|185249.9|185159.9|185261.6|185171.6|185240.9|185150.9|19
1722952120000|2024-08-06 13:48:40|185250.3|185160.3|185231.8|185141.8|185252.3|185162.3|185230.3|185140.3|20
1722952130000|2024-08-06 13:48:50|185230.5|185140.5|185239.9|185149.9|185245.5|185155.5|185230.2|185140.2|11
1722952140000|2024-08-06 13:49:00|185238.9|185148.9|185303.2|185213.2|185322.3|185232.3|185226.1|185136.1|17
1722952150000|2024-08-06 13:49:10|185306|185216|185304.3|185214.3|185328.1|185238.1|185303|185213|32
1722952160000|2024-08-06 13:49:20|185303.7|185213.7|185302.7|185212.7|185307.4|185217.4|185298.2|185208.2|19
1722952170000|2024-08-06 13:49:30|185306.8|185216.8|185310|185220|185314.8|185224.8|185306|185216|20
1722952180000|2024-08-06 13:49:40|185310.5|185220.5|185315.8|185225.8|185317|185227|185308.6|185218.6|24
1722952190000|2024-08-06 13:49:50|185316.4|185226.4|185314|185224|185318.5|185228.5|185290.1|185200.1|27
1722952200000|2024-08-06 13:50:00|185312.2|185222.2|185309|185219|185324.8|185234.8|185309|185219|29
1722952210000|2024-08-06 13:50:10|185310.7|185220.7|185271.7|185181.7|185317|185227|185270.7|185180.7|31
1722952220000|2024-08-06 13:50:20|185276.6|185186.6|185277|185187|185293.7|185203.7|185270.6|185180.6|25
1722952230000|2024-08-06 13:50:30|185280.7|185190.7|185267.4|185177.4|185284.5|185194.5|185255.7|185165.7|23
1722952240000|2024-08-06 13:50:40|185258.1|185168.1|185260.7|185170.7|185263.9|185173.9|185252.4|185162.4|16
1722952250000|2024-08-06 13:50:50|185260.6|185170.6|185262|185172|185269.1|185179.1|185259.8|185169.8|19
1722952260000|2024-08-06 13:51:00|185264|185174|185258.9|185168.9|185294.5|185204.5|185253.4|185163.4|28
1722952270000|2024-08-06 13:51:10|185260.9|185170.9|185250.5|185160.5|185270.7|185180.7|185250.5|185160.5|25
1722952280000|2024-08-06 13:51:20|185252.5|185162.5|185244|185154|185253.8|185163.8|185240.5|185150.5|14
1722952290000|2024-08-06 13:51:30|185246.1|185156.1|185243.6|185153.6|185250.4|185160.4|185239.6|185149.6|21
1722952300000|2024-08-06 13:51:40|185242.1|185152.1|185250.3|185160.3|185250.3|185160.3|185241.2|185151.2|20
1722952310000|2024-08-06 13:51:50|185250.4|185160.4|185253|185163|185256.2|185166.2|185250.1|185160.1|13
1722952320000|2024-08-06 13:52:00|185251.6|185161.6|185236.9|185146.9|185252.7|185162.7|185235.9|185145.9|22
1722952330000|2024-08-06 13:52:10|185230.1|185140.1|185197.2|185107.2|185232.2|185142.2|185195.7|185105.7|19
1722952340000|2024-08-06 13:52:20|185201.9|185111.9|185193.6|185103.6|185205.8|185115.8|185192.4|185102.4|24
1722952350000|2024-08-06 13:52:30|185193.7|185103.7|185145.7|185055.7|185193.7|185103.7|185145.7|185055.7|22
1722952360000|2024-08-06 13:52:40|185145.8|185055.8|185152.9|185062.9|185154.1|185064.1|185142.4|185052.4|18
1722952370000|2024-08-06 13:52:50|185152.1|185062.1|185153.9|185063.9|185153.9|185063.9|185147.7|185057.7|18
1722952380000|2024-08-06 13:53:00|185151.3|185061.3|185118.6|185028.6|185154.1|185064.1|185118.6|185028.6|33
1722952390000|2024-08-06 13:53:10|185121.1|185031.1|185104.8|185014.8|185123.4|185033.4|185104.8|185014.8|33
1722952400000|2024-08-06 13:53:20|185104.4|185014.4|185100.2|185010.2|185104.4|185014.4|185064.8|184974.8|30
1722952410000|2024-08-06 13:53:30|185105|185015|185072.8|184982.8|185109.6|185019.6|185072.8|184982.8|31
1722952420000|2024-08-06 13:53:40|185071.4|184981.4|185076.9|184986.9|185079.7|184989.7|185067|184977|32
1722952430000|2024-08-06 13:53:50|185076.8|184986.8|185090.5|185000.5|185093.2|185003.2|185076.8|184986.8|26
1722952440000|2024-08-06 13:54:00|185093.2|185003.2|185076.5|184986.5|185100.7|185010.7|185075.5|184985.5|26
1722952450000|2024-08-06 13:54:10|185086.2|184996.2|185080.5|184990.5|185086.2|184996.2|185077.3|184987.3|25
1722952460000|2024-08-06 13:54:20|185077.8|184987.8|185078.9|184988.9|185088|184998|185077.7|184987.7|25
1722952470000|2024-08-06 13:54:30|185077.5|184987.5|185083.6|184993.6|185084.1|184994.1|185076.6|184986.6|25
1722952480000|2024-08-06 13:54:40|185081.5|184991.5|185059.6|184969.6|185082|184992|185058.6|184968.6|27
1722952490000|2024-08-06 13:54:50|185063.9|184973.9|185027.5|184937.5|185064.7|184974.7|185021.2|184931.2|24
1722952500000|2024-08-06 13:55:00|185026.9|184936.9|185040.2|184950.2|185041.5|184951.5|185024.6|184934.6|16
1722952510000|2024-08-06 13:55:10|185041.3|184951.3|185035.5|184945.5|185046.2|184956.2|185028.6|184938.6|23
1722952520000|2024-08-06 13:55:20|185032.6|184942.6|185129.7|185039.7|185129.7|185039.7|185032.4|184942.4|25
1722952530000|2024-08-06 13:55:30|185129.3|185039.3|185110.4|185020.4|185129.3|185039.3|185094.6|185004.6|22
1722952540000|2024-08-06 13:55:40|185109.4|185019.4|185102.9|185012.9|185116.4|185026.4|185093.3|185003.3|26
1722952550000|2024-08-06 13:55:50|185102.2|185012.2|185089.1|184999.1|185106.7|185016.7|185085.9|184995.9|31
1722952560000|2024-08-06 13:56:00|185094.5|185004.5|185076.3|184986.3|185100.3|185010.3|185066.5|184976.5|32
1722952570000|2024-08-06 13:56:10|185078.5|184988.5|185049.3|184959.3|185078.5|184988.5|185045.5|184955.5|31
1722952580000|2024-08-06 13:56:20|185054.8|184964.8|185056.6|184966.6|185061.7|184971.7|185047.6|184957.6|19
1722952590000|2024-08-06 13:56:30|185054.9|184964.9|185074.5|184984.5|185080.8|184990.8|185041.9|184951.9|28
1722952600000|2024-08-06 13:56:40|185074.3|184984.3|185097.1|185007.1|185101.7|185011.7|185074.2|184984.2|29
1722952610000|2024-08-06 13:56:50|185096.3|185006.3|185089.6|184999.6|185096.3|185006.3|185085.3|184995.3|31
1722952620000|2024-08-06 13:57:00|185087|184997|185098.2|185008.2|185104.3|185014.3|185085|184995|31
1722952630000|2024-08-06 13:57:10|185098.1|185008.1|185092|185002|185100|185010|185084.1|184994.1|28
1722952640000|2024-08-06 13:57:20|185092.1|185002.1|185063.5|184973.5|185092.1|185002.1|185054.7|184964.7|27
1722952650000|2024-08-06 13:57:30|185065.3|184975.3|185058.6|184968.6|185069.7|184979.7|185056.4|184966.4|32
1722952660000|2024-08-06 13:57:40|185057.7|184967.7|185076.1|184986.1|185076.1|184986.1|185039.8|184949.8|30
1722952670000|2024-08-06 13:57:50|185075.5|184985.5|185078.2|184988.2|185078.6|184988.6|185068.7|184978.7|24
1722952680000|2024-08-06 13:58:00|185080.1|184990.1|185090.2|185000.2|185090.2|185000.2|185072.2|184982.2|23
1722952690000|2024-08-06 13:58:10|185090|185000|185104.2|185014.2|185136.9|185046.9|185090|185000|29
1722952700000|2024-08-06 13:58:20|185104.3|185014.3|185129.4|185039.4|185131.1|185041.1|185103.7|185013.7|32
1722952710000|2024-08-06 13:58:30|185124.5|185034.5|185132.2|185042.2|185132.2|185042.2|185124.5|185034.5|25
1722952720000|2024-08-06 13:58:40|185131.8|185041.8|185098|185008|185131.8|185041.8|185093.6|185003.6|24
1722952730000|2024-08-06 13:58:50|185097|185007|185093.1|185003.1|185126.6|185036.6|185093|185003|28
1722952740000|2024-08-06 13:59:00|185092.6|185002.6|185117.8|184987.8|185118.6|185005.6|185091.9|184986|27
1722952750000|2024-08-06 13:59:10|185118|184988|185188.5|185098.5|185197.5|185107.5|185118|184988|26
1722952760000|2024-08-06 13:59:20|185182.1|185092.1|185196.7|185106.7|185225.3|185135.3|185182.1|185092.1|34
1722952770000|2024-08-06 13:59:30|185196.5|185106.5|185200.6|185110.6|185207.4|185117.4|185192|185102|28
1722952780000|2024-08-06 13:59:40|185195.8|185105.8|185198.9|185108.9|185211.1|185121.1|185195.2|185105.2|15
1722952790000|2024-08-06 13:59:50|185197.7|185107.7|185199.3|185109.3|185209.9|185119.9|185187.7|185097.7|30
1722952800000|2024-08-06 14:00:00|185194|185104|185253.3|185163.3|185254.5|185164.5|185194|185104|36
1722952810000|2024-08-06 14:00:10|185253.1|185163.1|185238.6|185148.6|185253.1|185163.1|185221.7|185131.7|32
1722952820000|2024-08-06 14:00:20|185239.4|185149.4|185266.6|185176.6|185279.4|185189.4|185222.3|185132.3|30
1722952830000|2024-08-06 14:00:30|185266.5|185176.5|185238.1|185148.1|185282.8|185192.8|185220|185130|37
1722952840000|2024-08-06 14:00:40|185234.2|185144.2|185225.3|185135.3|185238.7|185148.7|185206.5|185116.5|34
1722952850000|2024-08-06 14:00:50|185223.3|185133.3|185217.5|185127.5|185223.3|185133.3|185193.5|185103.5|33
1722952860000|2024-08-06 14:01:00|185216.6|185126.6|185195.6|185105.6|185247.6|185157.6|185195.5|185105.5|38
1722952870000|2024-08-06 14:01:10|185195.8|185105.8|185192.8|185102.8|185198.1|185108.1|185184.5|185094.5|37
1722952880000|2024-08-06 14:01:20|185191.8|185101.8|185191.9|185101.9|185215.9|185125.9|185185.1|185095.1|31
1722952890000|2024-08-06 14:01:30|185187.7|185097.7|185215.5|185125.5|185218.6|185128.6|185187.7|185097.7|37
1722952900000|2024-08-06 14:01:40|185214.1|185124.1|185238.6|185148.6|185240.1|185150.1|185211.7|185121.7|31
1722952910000|2024-08-06 14:01:50|185240.6|185150.6|185191.9|185101.9|185246.3|185156.3|185168.7|185078.7|35
1722952920000|2024-08-06 14:02:00|185196.2|185106.2|185187.6|185097.6|185217.7|185127.7|185167.1|185077.1|35
1722952930000|2024-08-06 14:02:10|185180.9|185090.9|185133.8|185043.8|185184.7|185094.7|185130.8|185040.8|32
1722952940000|2024-08-06 14:02:20|185134|185044|185137.9|185047.9|185138.9|185048.9|185129.1|185039.1|26
1722952950000|2024-08-06 14:02:30|185137.5|185047.5|185090.8|185000.8|185137.5|185047.5|185086.1|184996.1|36
1722952960000|2024-08-06 14:02:40|185088.3|184998.3|185107.6|185017.6|185118|185028|185083.1|184993.1|37
1722952970000|2024-08-06 14:02:50|185106.1|185016.1|185080.3|184990.3|185109.1|185019.1|185078.6|184988.6|31
1722952980000|2024-08-06 14:03:00|185080.2|184990.2|185094.4|185004.4|185131.7|185041.7|185079.4|184989.4|30
1722952990000|2024-08-06 14:03:10|185094.3|185004.3|185066.4|184976.4|185104.9|185014.9|185051.6|184961.6|37
1722953000000|2024-08-06 14:03:20|185066.5|184976.5|185038.3|184948.3|185070.9|184980.9|185033.9|184943.9|32
1722953010000|2024-08-06 14:03:30|185038.1|184948.1|185023.8|184933.8|185038.1|184948.1|185012.6|184922.6|30
1722953020000|2024-08-06 14:03:40|185025.5|184935.5|185018.5|184928.5|185026.8|184936.8|185012.2|184922.2|29
1722953030000|2024-08-06 14:03:50|185018.2|184928.2|185007.9|184917.9|185026.9|184936.9|185007.1|184917.1|26
1722953040000|2024-08-06 14:04:00|185007.5|184917.5|185009.1|184919.1|185018.9|184928.9|185006.1|184916.1|25
1722953050000|2024-08-06 14:04:10|185005.9|184915.9|184992|184902|185011.3|184921.3|184991|184901|26
1722953060000|2024-08-06 14:04:20|184992.1|184902.1|184954|184864|184997|184907|184941.1|184851.1|28
1722953070000|2024-08-06 14:04:30|184960|184870|184968.8|184878.8|184970.8|184880.8|184946.9|184856.9|34
1722953080000|2024-08-06 14:04:40|184969.3|184879.3|184937.9|184847.9|184970.6|184880.6|184935.1|184845.1|29
1722953090000|2024-08-06 14:04:50|184936.4|184846.4|184960.3|184870.3|184962.1|184872.1|184936.4|184846.4|29
1722953100000|2024-08-06 14:05:00|184965.1|184875.1|184917.4|184827.4|184967.3|184877.3|184917|184827|33
1722953110000|2024-08-06 14:05:10|184917.2|184827.2|184920.9|184830.9|184935|184845|184914.6|184824.6|30
1722953120000|2024-08-06 14:05:20|184921.6|184831.6|184945.4|184855.4|184951.1|184861.1|184921.6|184831.6|24
1722953130000|2024-08-06 14:05:30|184946.4|184856.4|184937.4|184847.4|184948.4|184858.4|184934|184844|24
1722953140000|2024-08-06 14:05:40|184938.9|184848.9|184912.4|184822.4|184938.9|184848.9|184907.7|184817.7|25
1722953150000|2024-08-06 14:05:50|184916.7|184826.7|184821.2|184731.2|184916.7|184826.7|184814|184724|37
1722953160000|2024-08-06 14:06:00|184821.1|184731.1|184840.1|184750.1|184848.7|184758.7|184819|184729|35
1722953170000|2024-08-06 14:06:10|184843.7|184753.7|184852.2|184762.2|184870.5|184780.5|184841.8|184751.8|33
1722953180000|2024-08-06 14:06:20|184851.2|184761.2|184855.7|184765.7|184878|184788|184838.8|184748.8|37
1722953190000|2024-08-06 14:06:30|184859.3|184769.3|184841.6|184751.6|184891.1|184801.1|184838.9|184748.9|30
1722953200000|2024-08-06 14:06:40|184840.2|184750.2|184893.9|184803.9|184903.5|184813.5|184839.3|184749.3|31
1722953210000|2024-08-06 14:06:50|184894.9|184804.9|184893.6|184803.6|184898.9|184808.9|184892.4|184802.4|23
1722953220000|2024-08-06 14:07:00|184895.1|184805.1|184922.1|184832.1|184924.8|184834.8|184895.1|184805.1|25
1722953230000|2024-08-06 14:07:10|184917.9|184827.9|184916.4|184826.4|184921|184831|184913.4|184823.4|29
1722953240000|2024-08-06 14:07:20|184917.9|184827.9|184922.7|184832.7|184922.7|184832.7|184916.5|184826.5|25
1722953250000|2024-08-06 14:07:30|184921.8|184831.8|184890.5|184800.5|184921.8|184831.8|184884.1|184794.1|25
1722953260000|2024-08-06 14:07:40|184892.5|184802.5|184882.2|184792.2|184895.2|184805.2|184879.8|184789.8|18
1722953270000|2024-08-06 14:07:50|184883.2|184793.2|184876.3|184786.3|184885.3|184795.3|184873.6|184783.6|17
1722953280000|2024-08-06 14:08:00|184876.4|184786.4|184898.2|184808.2|184898.2|184808.2|184876|184786|26
1722953290000|2024-08-06 14:08:10|184893.5|184803.5|184879.6|184789.6|184893.7|184803.7|184879.4|184789.4|27
1722953300000|2024-08-06 14:08:20|184879.9|184789.9|184884.4|184794.4|184884.4|184794.4|184866.5|184776.5|18
1722953310000|2024-08-06 14:08:30|184881.5|184791.5|184885.7|184795.7|184892.5|184802.5|184881|184791|23
1722953320000|2024-08-06 14:08:40|184885.8|184795.8|184957.6|184867.6|184972.9|184882.9|184875.1|184785.1|22
1722953330000|2024-08-06 14:08:50|184957.7|184867.7|184983.9|184893.9|184984.4|184894.4|184951.9|184861.9|29
1722953340000|2024-08-06 14:09:00|184983.4|184893.4|184998.1|184908.1|185001|184911|184976.8|184886.8|33
1722953350000|2024-08-06 14:09:10|184999.2|184909.2|185016|184926|185019.9|184929.9|184989.7|184899.7|27
1722953360000|2024-08-06 14:09:20|185016.2|184926.2|185011.8|184921.8|185016.3|184926.3|184999.8|184909.8|23
1722953370000|2024-08-06 14:09:30|185009.9|184919.9|184998.1|184908.1|185012|184922|184977.3|184887.3|23
1722953380000|2024-08-06 14:09:40|184997.1|184907.1|184973.5|184883.5|185005.9|184915.9|184967|184877|25
1722953390000|2024-08-06 14:09:50|184988|184898|184968.3|184878.3|184988|184898|184964.6|184874.6|25
1722953400000|2024-08-06 14:10:00|184967.3|184877.3|184982.6|184892.6|184986.3|184896.3|184951.7|184861.7|32
1722953410000|2024-08-06 14:10:10|184981.1|184891.1|184979.9|184889.9|184984.3|184894.3|184959.7|184869.7|23
1722953420000|2024-08-06 14:10:20|184979.8|184889.8|184962.2|184872.2|184987.3|184897.3|184958.9|184868.9|23
1722953430000|2024-08-06 14:10:30|184962.1|184872.1|184958.6|184868.6|184963.1|184873.1|184945|184855|26
1722953440000|2024-08-06 14:10:40|184963.1|184873.1|185006.8|184916.8|185006.8|184916.8|184946.1|184856.1|27
1722953450000|2024-08-06 14:10:50|185007|184917|185000.8|184910.8|185007|184917|184992.2|184902.2|18
1722953460000|2024-08-06 14:11:00|185007.7|184917.7|185027.4|184937.4|185027.6|184937.6|185007.7|184917.7|35
1722953470000|2024-08-06 14:11:10|185028.5|184938.5|185025.2|184935.2|185028.8|184938.8|185013.7|184923.7|28
1722953480000|2024-08-06 14:11:20|185027.5|184937.5|184972.4|184882.4|185027.5|184937.5|184972.4|184882.4|24
1722953490000|2024-08-06 14:11:30|184980.9|184890.9|184974.7|184884.7|184980.9|184890.9|184970.6|184880.6|30
1722953500000|2024-08-06 14:11:40|184968.2|184878.2|184962.6|184872.6|184981.4|184891.4|184958.6|184868.6|27
1722953510000|2024-08-06 14:11:50|184957.1|184867.1|184962.8|184872.8|184964.5|184874.5|184955.8|184865.8|21
1722953520000|2024-08-06 14:12:00|184961.8|184871.8|185029.5|184939.5|185031|184941|184951.7|184861.7|32
1722953530000|2024-08-06 14:12:10|185030|184940|185032.4|184942.4|185036.3|184946.3|185029.1|184939.1|22
1722953540000|2024-08-06 14:12:20|185030.8|184940.8|185007.3|184917.3|185037.1|184947.1|185001.2|184911.2|27
1722953550000|2024-08-06 14:12:30|185010.5|184920.5|185046.2|184956.2|185054.2|184964.2|184991|184901|27
1722953560000|2024-08-06 14:12:40|185047.8|184957.8|185045.7|184955.7|185050.3|184960.3|185040.9|184950.9|27
1722953570000|2024-08-06 14:12:50|185038.7|184948.7|185070.2|184980.2|185077.7|184987.7|185038.5|184948.5|22
1722953580000|2024-08-06 14:13:00|185065.2|184975.2|185066.6|184976.6|185074.6|184984.6|185057.4|184967.4|29
1722953590000|2024-08-06 14:13:10|185066|184976|185064.4|184974.4|185069.2|184979.2|185058.6|184968.6|26
1722953600000|2024-08-06 14:13:20|185064.3|184974.3|185063|184973|185071.6|184981.6|185059.2|184969.2|20
1722953610000|2024-08-06 14:13:30|185062.9|184972.9|185040.4|184950.4|185062.9|184972.9|185017.6|184927.6|31
1722953620000|2024-08-06 14:13:40|185038.6|184948.6|184998.4|184908.4|185038.6|184948.6|184986.7|184896.7|35
1722953630000|2024-08-06 14:13:50|184998.3|184908.3|185011.2|184921.2|185015.7|184925.7|184992|184902|32
1722953640000|2024-08-06 14:14:00|185013.6|184923.6|185006.6|184916.6|185013.6|184923.6|184994|184904|33
1722953650000|2024-08-06 14:14:10|185010.8|184920.8|185048.6|184958.6|185049.4|184959.4|185003.9|184913.9|32
1722953660000|2024-08-06 14:14:20|185049.6|184959.6|185055.3|184965.3|185055.6|184965.6|185044.3|184954.3|25
1722953670000|2024-08-06 14:14:30|185052.7|184962.7|185065.4|184975.4|185068.7|184978.7|185050.4|184960.4|25
1722953680000|2024-08-06 14:14:40|185065.3|184975.3|185101.2|185011.2|185101.2|185011.2|185063.3|184973.3|26
1722953690000|2024-08-06 14:14:50|185103|185013|185099.1|185009.1|185122.1|185032.1|185077.7|184987.7|35
1722953700000|2024-08-06 14:15:00|185091.6|185001.6|185047.1|184957.1|185091.6|185001.6|185026.8|184936.8|37
1722953710000|2024-08-06 14:15:10|185047.4|184957.4|185096.9|185006.9|185108.6|185018.6|185047.4|184957.4|30
1722953720000|2024-08-06 14:15:20|185099.3|185009.3|185103.2|185013.2|185105.2|185015.2|185089.7|184999.7|24
1722953730000|2024-08-06 14:15:30|185100.7|185010.7|185104.8|185014.8|185105.3|185015.3|185092.6|185002.6|29
1722953740000|2024-08-06 14:15:40|185106.2|185016.2|185104.8|185014.8|185111.9|185021.9|185094.2|185004.2|22
1722953750000|2024-08-06 14:15:50|185104.7|185014.7|185130.2|185040.2|185130.2|185040.2|185104.7|185014.7|11
1722953760000|2024-08-06 14:16:00|185110.1|185020.1|185107.1|185017.1|185112.1|185022.1|185107.1|185017.1|13
1722953770000|2024-08-06 14:16:10|185106.9|185016.9|185109.9|185019.9|185115.3|185025.3|185106.7|185016.7|8
1722953780000|2024-08-06 14:16:20|185099.3|185009.3|185089.8|184999.8|185099.3|185009.3|185066.2|184976.2|28
1722953790000|2024-08-06 14:16:30|185090|185000|185095.7|185005.7|185095.9|185005.9|185070.4|184980.4|23
1722953800000|2024-08-06 14:16:40|185097.5|185007.5|185105.3|185015.3|185114|185024|185095.6|185005.6|23
1722953810000|2024-08-06 14:16:50|185105|185015|185088.9|184998.9|185105|185015|185088.9|184998.9|21
1722953820000|2024-08-06 14:17:00|185089.4|184999.4|185079.3|184989.3|185093|185003|185069.5|184979.5|28
1722953830000|2024-08-06 14:17:10|185079.2|184989.2|185076.3|184986.3|185079.2|184989.2|185069.3|184979.3|25
1722953840000|2024-08-06 14:17:20|185074.5|184984.5|185119.3|185029.3|185123.3|185033.3|185073.6|184983.6|22
1722953850000|2024-08-06 14:17:30|185120.2|185030.2|185177.8|185087.8|185182.7|185092.7|185116.3|185026.3|21
1722953860000|2024-08-06 14:17:40|185171.8|185081.8|185207.4|185117.4|185216.3|185126.3|185171.8|185081.8|34
1722953870000|2024-08-06 14:17:50|185211.9|185121.9|185227.7|185137.7|185230.4|185140.4|185205.3|185115.3|35
1722953880000|2024-08-06 14:18:00|185230.2|185140.2|185228.8|185138.8|185236.3|185146.3|185226.4|185136.4|26
1722953890000|2024-08-06 14:18:10|185231.9|185141.9|185199.7|185109.7|185231.9|185141.9|185198.6|185108.6|24
1722953900000|2024-08-06 14:18:20|185199|185109|185209.9|185119.9|185224.1|185134.1|185182.3|185092.3|30
1722953910000|2024-08-06 14:18:30|185211.4|185121.4|185222.8|185132.8|185237|185147|185211|185121|25
1722953920000|2024-08-06 14:18:40|185226.8|185136.8|185212.6|185122.6|185226.8|185136.8|185209.8|185119.8|23
1722953930000|2024-08-06 14:18:50|185216.5|185126.5|185208.7|185118.7|185221.9|185131.9|185208.7|185118.7|24
1722953940000|2024-08-06 14:19:00|185208.4|185118.4|185162.9|185072.9|185210.2|185120.2|185161.3|185071.3|31
1722953950000|2024-08-06 14:19:10|185161.8|185071.8|185181|185091|185193.7|185103.7|185154.1|185064.1|28
1722953960000|2024-08-06 14:19:20|185172.3|185082.3|185195.9|185105.9|185199.9|185109.9|185161|185071|22
1722953970000|2024-08-06 14:19:30|185200.7|185110.7|185206|185116|185208.1|185118.1|185199.5|185109.5|19
1722953980000|2024-08-06 14:19:40|185206.1|185116.1|185190.8|185100.8|185208.1|185118.1|185190.4|185100.4|18
1722953990000|2024-08-06 14:19:50|185193.2|185103.2|185202.5|185112.5|185208.6|185118.6|185191.7|185101.7|25
1722954000000|2024-08-06 14:20:00|185202.7|185112.7|185178.6|185088.6|185204.6|185114.6|185176.2|185086.2|22
1722954010000|2024-08-06 14:20:10|185178.9|185088.9|185202.5|185112.5|185209.4|185119.4|185178.9|185088.9|22
1722954020000|2024-08-06 14:20:20|185201.3|185111.3|185189.4|185099.4|185201.3|185111.3|185180.2|185090.2|31
1722954030000|2024-08-06 14:20:30|185188.2|185098.2|185178.7|185088.7|185199.1|185109.1|185178.7|185088.7|26
1722954040000|2024-08-06 14:20:40|185180.4|185090.4|185176.6|185086.6|185180.4|185090.4|185171.9|185081.9|18
1722954050000|2024-08-06 14:20:50|185176.7|185086.7|185155.3|185065.3|185176.7|185086.7|185154|185064|20
1722954060000|2024-08-06 14:21:00|185150.8|185060.8|185152.6|185062.6|185166.3|185076.3|185150.8|185060.8|23
1722954070000|2024-08-06 14:21:10|185154.6|185064.6|185151.5|185061.5|185167.8|185077.8|185144.6|185054.6|26
1722954080000|2024-08-06 14:21:20|185151.6|185061.6|185145.4|185055.4|185156.7|185066.7|185145.4|185055.4|26
1722954090000|2024-08-06 14:21:30|185146|185056|185094.4|185004.4|185146.3|185056.3|185085.6|184995.6|29
1722954100000|2024-08-06 14:21:40|185093.6|185003.6|185091.5|185001.5|185098.2|185008.2|185089.5|184999.5|26
1722954110000|2024-08-06 14:21:50|185090.3|185000.3|185097.9|185007.9|185125.4|185035.4|185077.3|184987.3|28
1722954120000|2024-08-06 14:22:00|185094.2|185004.2|185099.4|185009.4|185099.4|185009.4|185082.8|184992.8|26
1722954130000|2024-08-06 14:22:10|185094.2|185004.2|185101.6|185011.6|185107.9|185017.9|185092.5|185002.5|24
1722954140000|2024-08-06 14:22:20|185101.4|185011.4|185081.4|184991.4|185101.4|185011.4|185076.4|184986.4|30
1722954150000|2024-08-06 14:22:30|185091|185001|185082|184992|185092.2|185002.2|185082|184992|18
1722954160000|2024-08-06 14:22:40|185082.2|184992.2|185016.3|184926.3|185085.1|184995.1|185014.9|184924.9|19
1722954170000|2024-08-06 14:22:50|185015.5|184925.5|184963|184873|185019.4|184929.4|184957.2|184867.2|32
1722954180000|2024-08-06 14:23:00|184961|184871|184933.9|184843.9|184988.7|184898.7|184931.2|184841.2|33
1722954190000|2024-08-06 14:23:10|184935.1|184845.1|184913|184823|184935.4|184845.4|184907.7|184817.7|23
1722954200000|2024-08-06 14:23:20|184912.2|184822.2|184915.6|184825.6|184926.7|184836.7|184907.2|184817.2|30
1722954210000|2024-08-06 14:23:30|184912.3|184822.3|184902.1|184812.1|184915.8|184825.8|184894.1|184804.1|29
1722954220000|2024-08-06 14:23:40|184895.4|184805.4|184918.1|184828.1|184918.7|184828.7|184880.9|184790.9|30
1722954230000|2024-08-06 14:23:50|184915.4|184825.4|184917|184827|184919.1|184829.1|184891.8|184801.8|29
1722954240000|2024-08-06 14:24:00|184922.6|184832.6|184921.5|184831.5|184922.6|184832.6|184913.6|184823.6|23
1722954250000|2024-08-06 14:24:10|184919.7|184829.7|184957.7|184867.7|184964.3|184874.3|184919|184829|26
1722954260000|2024-08-06 14:24:20|184958.3|184868.3|184989.7|184899.7|185001.8|184911.8|184958.3|184868.3|26
1722954270000|2024-08-06 14:24:30|184988.2|184898.2|184925.7|184835.7|184994.3|184904.3|184921.4|184831.4|27
1722954280000|2024-08-06 14:24:40|184925.6|184835.6|184922.3|184832.3|184927.6|184837.6|184919|184829|28
1722954290000|2024-08-06 14:24:50|184922.2|184832.2|184901.9|184811.9|184923.1|184833.1|184899.6|184809.6|26
1722954300000|2024-08-06 14:25:00|184905.2|184815.2|184888.1|184798.1|184914.6|184824.6|184887.8|184797.8|30
1722954310000|2024-08-06 14:25:10|184887.4|184797.4|184898.5|184808.5|184898.6|184808.6|184871.3|184781.3|30
1722954320000|2024-08-06 14:25:20|184899.1|184809.1|184897.5|184807.5|184902|184812|184874.9|184784.9|27
1722954330000|2024-08-06 14:25:30|184897.6|184807.6|184926.4|184836.4|184926.7|184836.7|184897.6|184807.6|28
1722954340000|2024-08-06 14:25:40|184926|184836|184947.9|184857.9|184948.1|184858.1|184924.4|184834.4|19
1722954350000|2024-08-06 14:25:50|184945.8|184855.8|184926.7|184836.7|184945.8|184855.8|184901.8|184811.8|29
1722954360000|2024-08-06 14:26:00|184926.5|184836.5|184901.2|184811.2|184926.5|184836.5|184897.7|184807.7|27
1722954370000|2024-08-06 14:26:10|184899.8|184809.8|184920.9|184830.9|184921.8|184831.8|184896.4|184806.4|24
1722954380000|2024-08-06 14:26:20|184920.4|184830.4|184919.5|184829.5|184930.6|184840.6|184916.3|184826.3|29
1722954390000|2024-08-06 14:26:30|184919.4|184829.4|184877.9|184787.9|184926|184836|184867.8|184777.8|33
1722954400000|2024-08-06 14:26:40|184879.5|184789.5|184889.3|184799.3|184890.3|184800.3|184876.6|184786.6|31
1722954410000|2024-08-06 14:26:50|184891.3|184801.3|184891.6|184801.6|184898.5|184808.5|184887.2|184797.2|32
1722954420000|2024-08-06 14:27:00|184893.6|184803.6|184868.6|184778.6|184893.9|184803.9|184868.6|184778.6|27
1722954430000|2024-08-06 14:27:10|184867.7|184777.7|184863.3|184773.3|184874.6|184784.6|184861.1|184771.1|32
1722954440000|2024-08-06 14:27:20|184863.9|184773.9|184870.7|184780.7|184870.7|184780.7|184852.1|184762.1|28
1722954450000|2024-08-06 14:27:30|184871|184781|184977.8|184887.8|184982|184892|184870.9|184780.9|27
1722954460000|2024-08-06 14:27:40|184977.6|184887.6|184991.2|184901.2|184994.7|184904.7|184972.5|184882.5|29
1722954470000|2024-08-06 14:27:50|184990.8|184900.8|184973.4|184883.4|184998.1|184908.1|184973.4|184883.4|30
1722954480000|2024-08-06 14:28:00|184969.3|184879.3|184969.3|184879.3|184976.5|184886.5|184963.5|184873.5|27
1722954490000|2024-08-06 14:28:10|184965.9|184875.9|184964.9|184874.9|184970.6|184880.6|184964.5|184874.5|21
1722954500000|2024-08-06 14:28:20|184963.8|184873.8|185003.4|184913.4|185004.2|184914.2|184963.8|184873.8|18
1722954510000|2024-08-06 14:28:30|185003.6|184913.6|185033.8|184943.8|185040.5|184950.5|185003.6|184913.6|29
1722954520000|2024-08-06 14:28:40|185034.6|184944.6|185033|184943|185037.3|184947.3|185027.1|184937.1|22
1722954530000|2024-08-06 14:28:50|185032.1|184942.1|185045.6|184955.6|185045.7|184955.7|185032.1|184942.1|26
1722954540000|2024-08-06 14:29:00|185043.6|184953.6|185033.7|184943.7|185045.6|184955.6|185030.7|184940.7|24
1722954550000|2024-08-06 14:29:10|185034.9|184944.9|185117.9|185027.9|185119.9|185029.9|185034.9|184944.9|21
1722954560000|2024-08-06 14:29:20|185121.9|185031.9|185169.7|185039.7|185174.6|185044.6|185121.9|185012.1|36
1722954570000|2024-08-06 14:29:30|185175.7|185045.7|185177.2|185047.2|185199.3|185069.3|185164|185034|32
1722954580000|2024-08-06 14:29:40|185175.9|185045.9|185191.9|185061.9|185194.4|185064.4|185175.9|185045.9|34
1722954590000|2024-08-06 14:29:50|185192.9|185062.9|185227.2|185097.2|185240.3|185110.3|185192.9|185062.9|28
1722954600000|2024-08-06 14:30:00|185213.9|185083.9|185252.9|185122.9|185258.1|185128.1|185213.1|185083.1|35
1722954610000|2024-08-06 14:30:10|185252.5|185122.5|185253.6|185123.6|185266.7|185136.7|185247.7|185117.7|20
1722954620000|2024-08-06 14:30:20|185251.4|185121.4|185292.6|185202.6|185302|185212|185238.8|185108.8|37
1722954630000|2024-08-06 14:30:30|185298.5|185208.5|185325.2|185235.2|185328|185238|185289|185199|32
1722954640000|2024-08-06 14:30:40|185307.6|185217.6|185315.7|185225.7|185317|185227|185302.3|185212.3|33
1722954650000|2024-08-06 14:30:50|185316.6|185226.6|185314.2|185224.2|185317.1|185227.1|185309.9|185219.9|20
1722954660000|2024-08-06 14:31:00|185312.4|185222.4|185323.5|185233.5|185325.7|185235.7|185308.1|185218.1|21
1722954670000|2024-08-06 14:31:10|185321|185231|185338.5|185248.5|185352.2|185262.2|185321|185231|25
1722954680000|2024-08-06 14:31:20|185337.8|185247.8|185278|185188|185337.8|185247.8|185278|185188|21
1722954690000|2024-08-06 14:31:30|185277.7|185187.7|185342.9|185252.9|185343.2|185253.2|185273|185183|34
1722954700000|2024-08-06 14:31:40|185344.6|185254.6|185321.8|185231.8|185344.6|185254.6|185319.7|185229.7|24
1722954710000|2024-08-06 14:31:50|185321.3|185231.3|185326.1|185236.1|185347|185257|185321.3|185231.3|25
1722954720000|2024-08-06 14:32:00|185322.4|185232.4|185310.2|185220.2|185322.4|185232.4|185303.1|185213.1|23
1722954730000|2024-08-06 14:32:10|185312.1|185222.1|185295.4|185205.4|185318.5|185228.5|185294.6|185204.6|23
1722954740000|2024-08-06 14:32:20|185296|185206|185300|185210|185309.9|185219.9|185292.1|185202.1|21
1722954750000|2024-08-06 14:32:30|185298.1|185208.1|185248.3|185158.3|185298.1|185208.1|185213.1|185123.1|30
1722954760000|2024-08-06 14:32:40|185249.2|185159.2|185273.5|185183.5|185291.9|185201.9|185249.2|185159.2|19
1722954770000|2024-08-06 14:32:50|185270.1|185180.1|185253|185163|185270.1|185180.1|185243.9|185153.9|19
1722954780000|2024-08-06 14:33:00|185254.1|185164.1|185247.5|185157.5|185255.8|185165.8|185244.6|185154.6|20
1722954790000|2024-08-06 14:33:10|185249.8|185159.8|185245.1|185155.1|185258.7|185168.7|185245.1|185155.1|15
1722954800000|2024-08-06 14:33:20|185245|185155|185261.9|185171.9|185265.5|185175.5|185245|185155|16
1722954810000|2024-08-06 14:33:30|185263.7|185173.7|185274.2|185184.2|185278|185188|185257.6|185167.6|16
1722954820000|2024-08-06 14:33:40|185272.9|185182.9|185275.6|185185.6|185276.8|185186.8|185267.7|185177.7|19
1722954830000|2024-08-06 14:33:50|185274.2|185184.2|185313.8|185223.8|185315.6|185225.6|185271.2|185181.2|17
1722954840000|2024-08-06 14:34:00|185312.5|185222.5|185351.5|185261.5|185353.8|185263.8|185293.7|185203.7|23
1722954850000|2024-08-06 14:34:10|185354.9|185264.9|185350.3|185260.3|185354.9|185264.9|185340.7|185250.7|20
1722954860000|2024-08-06 14:34:20|185349.3|185259.3|185347|185257|185349.8|185259.8|185342.7|185252.7|25
1722954870000|2024-08-06 14:34:30|185343.5|185253.5|185290.8|185200.8|185343.5|185253.5|185258.8|185168.8|35
1722954880000|2024-08-06 14:34:40|185290.4|185200.4|185299.1|185209.1|185303.6|185213.6|185284.7|185194.7|28
1722954890000|2024-08-06 14:34:50|185299.2|185209.2|185300.4|185210.4|185307.7|185217.7|185285.4|185195.4|22
1722954900000|2024-08-06 14:35:00|185289.9|185199.9|185271.3|185181.3|185297.6|185207.6|185233.3|185138.5|27
1722954910000|2024-08-06 14:35:10|185273.3|185183.3|185220.2|185130.2|185277|185187|185214.7|185124.7|25
1722954920000|2024-08-06 14:35:20|185221.3|185131.3|185195|185105|185221.3|185131.3|185195|185105|29
1722954930000|2024-08-06 14:35:30|185195.3|185105.3|185199|185109|185200.9|185110.9|185173.5|185083.5|37
1722954940000|2024-08-06 14:35:40|185198.5|185108.5|185183.9|185093.9|185201|185111|185182.2|185092.2|27
1722954950000|2024-08-06 14:35:50|185184.7|185094.7|185162.4|185072.4|185186.1|185096.1|185161.4|185071.4|22
1722954960000|2024-08-06 14:36:00|185162.5|185072.5|185165.8|185075.8|185171.7|185081.7|185160.3|185070.3|31
1722954970000|2024-08-06 14:36:10|185161|185071|185186.9|185096.9|185201.8|185111.8|185160.6|185070.6|32
1722954980000|2024-08-06 14:36:20|185184.8|185094.8|185204|185114|185204.3|185114.3|185181.5|185091.5|23
1722954990000|2024-08-06 14:36:30|185205.1|185115.1|185215.2|185125.2|185215.2|185125.2|185205.1|185115.1|14
1722955000000|2024-08-06 14:36:40|185217.1|185127.1|185223.1|185133.1|185223.1|185133.1|185212.3|185122.3|22
1722955010000|2024-08-06 14:36:50|185223|185133|185210.5|185120.5|185223.2|185133.2|185199.4|185109.4|28
1722955020000|2024-08-06 14:37:00|185208.5|185118.5|185186.1|185096.1|185214.1|185124.1|185186.1|185096.1|23
1722955030000|2024-08-06 14:37:10|185169.5|185079.5|185171.6|185081.6|185179.8|185089.8|185168.3|185078.3|21
1722955040000|2024-08-06 14:37:20|185166.1|185076.1|185169|185079|185177.1|185087.1|185164.6|185074.6|22
1722955050000|2024-08-06 14:37:30|185168.9|185078.9|185175.8|185085.8|185182|185092|185166.2|185076.2|28
1722955060000|2024-08-06 14:37:40|185179.2|185089.2|185166|185076|185179.2|185089.2|185165.8|185075.8|27
1722955070000|2024-08-06 14:37:50|185168.9|185078.9|185139.4|185049.4|185173.2|185083.2|185138.7|185048.7|29
1722955080000|2024-08-06 14:38:00|185139.5|185049.5|185104.2|185014.2|185139.5|185049.5|185095.3|185005.3|29
1722955090000|2024-08-06 14:38:10|185108.6|185018.6|185115.2|185025.2|185115.4|185025.4|185085.1|184995.1|34
1722955100000|2024-08-06 14:38:20|185108.1|185018.1|185099.9|185009.9|185108.2|185018.2|185089.5|184999.5|32
1722955110000|2024-08-06 14:38:30|185099.5|185009.5|185085|184995|185113.6|185023.6|185084.8|184994.8|30
1722955120000|2024-08-06 14:38:40|185085.1|184995.1|185086.3|184996.3|185088.1|184998.1|185080.6|184990.6|29
1722955130000|2024-08-06 14:38:50|185084.1|184994.1|185086.2|184996.2|185092.7|185002.7|185075.2|184985.2|25
1722955140000|2024-08-06 14:39:00|185085.3|184995.3|185094.8|185004.8|185094.8|185004.8|185080.4|184990.4|21
1722955150000|2024-08-06 14:39:10|185094.4|185004.4|185090.3|185000.3|185103.8|185013.8|185087.9|184997.9|33
1722955160000|2024-08-06 14:39:20|185097.2|185007.2|185104.6|184974.6|185105.7|185009.3|185085.9|184974.6|20
1722955170000|2024-08-06 14:39:30|185104.4|184974.4|185136.3|185006.3|185143|185013|185101|184971|32
1722955180000|2024-08-06 14:39:40|185136.5|185006.5|185132.9|185002.9|185139.6|185009.6|185132.9|185002.9|23
1722955190000|2024-08-06 14:39:50|185132.6|185002.6|185104.7|184974.7|185132.6|185002.6|185097.5|184967.5|25
1722955200000|2024-08-06 14:40:00|185104.5|184974.5|185096.6|184966.6|185107.7|184977.7|185096.6|184966.6|22
1722955210000|2024-08-06 14:40:10|185095.8|184965.8|185103.6|184973.6|185107.5|184977.5|185095.8|184965.8|25
1722955220000|2024-08-06 14:40:20|185105.1|184975.1|185102.7|184972.7|185105.2|184975.2|185091.4|184961.4|20
1722955230000|2024-08-06 14:40:30|185104.9|184974.9|185106.9|184976.9|185111.1|184981.1|185104.4|184974.4|23
1722955240000|2024-08-06 14:40:40|185107.6|184977.6|185129.3|184999.3|185132.3|185002.3|185107.6|184977.6|32
1722955250000|2024-08-06 14:40:50|185133.8|185003.8|185125.8|184995.8|185137.2|185007.2|185125.7|184995.7|24
1722955260000|2024-08-06 14:41:00|185129.1|184999.1|185093.4|185003.4|185132.6|185014.7|185089.2|184991.4|32
1722955270000|2024-08-06 14:41:10|185099.1|185009.1|185114.1|185024.1|185124.4|185025.8|185089.9|184993.5|21
1722955280000|2024-08-06 14:41:20|185114.7|185024.7|185120.9|184990.9|185131.8|185024.7|185102.8|184990.9|24
1722955290000|2024-08-06 14:41:30|185120.8|184990.8|185108.8|184978.8|185120.9|184990.9|185108.8|184978.8|16
1722955300000|2024-08-06 14:41:40|185108.2|184978.2|185104.7|184974.7|185108.3|184978.3|185098|184968|19
1722955310000|2024-08-06 14:41:50|185104.9|184974.9|185098|184968|185104.9|184974.9|185089.8|184959.8|17
1722955320000|2024-08-06 14:42:00|185097.8|184967.8|185089.8|184959.8|185099.6|184969.6|185088.4|184958.4|25
1722955330000|2024-08-06 14:42:10|185090.2|184960.2|185108.8|184978.8|185118|184988|185085.7|184955.7|21
1722955340000|2024-08-06 14:42:20|185108.9|184978.9|185095.2|185005.2|185124|185016.2|185090|184964.7|24
1722955350000|2024-08-06 14:42:30|185086.9|184996.9|185009.8|184879.8|185088.3|184998.3|185009.8|184879.8|29
1722955360000|2024-08-06 14:42:40|185001.4|184871.4|184996.5|184866.5|185006.1|184876.1|184995.2|184865.2|37
1722955370000|2024-08-06 14:42:50|184999.4|184869.4|184957.9|184827.9|184999.4|184869.4|184954.4|184824.4|29
1722955380000|2024-08-06 14:43:00|184953.6|184823.6|184961|184831|184962.9|184832.9|184951.9|184821.9|31
1722955390000|2024-08-06 14:43:10|184961.1|184831.1|184951.8|184821.8|184962.6|184832.6|184939.3|184809.3|27
1722955400000|2024-08-06 14:43:20|184952.7|184822.7|184947.5|184817.5|184977.8|184847.8|184947.1|184817.1|28
1722955410000|2024-08-06 14:43:30|184947|184817|184947.5|184817.5|184953|184823|184946.8|184816.8|20
1722955420000|2024-08-06 14:43:40|184947.4|184817.4|184946.3|184816.3|184949.9|184819.9|184944.8|184814.8|23
1722955430000|2024-08-06 14:43:50|184946.6|184816.6|184947.8|184817.8|184956|184826|184946.4|184816.4|18
1722955440000|2024-08-06 14:44:00|184938|184808|184938.3|184808.3|184962.9|184832.9|184936.1|184806.1|22
1722955450000|2024-08-06 14:44:10|184936.3|184806.3|184944.1|184814.1|184949.7|184819.7|184936.3|184806.3|19
1722955460000|2024-08-06 14:44:20|184945.2|184815.2|184942.6|184812.6|184946.3|184816.3|184941.7|184811.7|13
1722955470000|2024-08-06 14:44:30|184946.1|184816.1|184948.1|184818.1|184961.6|184831.6|184941.8|184811.8|22
1722955480000|2024-08-06 14:44:40|184948.6|184818.6|184936.7|184806.7|184948.6|184818.6|184934.5|184804.5|24
1722955490000|2024-08-06 14:44:50|184937.3|184807.3|184919.1|184829.1|184939.5|184829.1|184909.2|184807.3|11
1722955500000|2024-08-06 14:45:00|184918.7|184828.7|184935.5|184845.5|184944.1|184854.1|184913.4|184823.4|18
1722955510000|2024-08-06 14:45:10|184921.8|184831.8|184943.6|184813.6|184947.4|184844.2|184919.8|184810.3|29
1722955520000|2024-08-06 14:45:20|184944.8|184814.8|184946.1|184816.1|184950.1|184820.1|184939.5|184809.5|18
1722955530000|2024-08-06 14:45:30|184954.3|184824.3|184944.3|184814.3|184969.7|184858.9|184942.3|184812.3|26
1722955540000|2024-08-06 14:45:40|184943.1|184813.1|184940.7|184810.7|184944.3|184814.3|184938.2|184808.2|10
1722955550000|2024-08-06 14:45:50|184937.8|184807.8|184889.6|184759.6|184941.7|184811.7|184886.3|184756.3|26
1722955560000|2024-08-06 14:46:00|184893.2|184763.2|184859.1|184729.1|184896.4|184769.7|184859.1|184729.1|30
1722955570000|2024-08-06 14:46:10|184859|184769|184849.4|184759.4|184875.8|184773.6|184848.9|184738.1|34
1722955580000|2024-08-06 14:46:20|184849.6|184759.6|184825.2|184735.2|184851.1|184761.1|184798.8|184689.5|28
1722955590000|2024-08-06 14:46:30|184825.9|184735.9|184814.8|184724.8|184829.2|184739.2|184811.4|184721.4|29
1722955600000|2024-08-06 14:46:40|184813.2|184723.2|184765.5|184675.5|184815.5|184725.5|184749.8|184659.8|31
1722955610000|2024-08-06 14:46:50|184763.8|184673.8|184773.1|184683.1|184779.5|184689.5|184748.2|184658.2|32
1722955620000|2024-08-06 14:47:00|184766.6|184676.6|184754.3|184664.3|184766.7|184676.7|184752.9|184662.9|28
1722955630000|2024-08-06 14:47:10|184754.4|184664.4|184746|184656|184767.7|184677.7|184746|184656|34
1722955640000|2024-08-06 14:47:20|184738.7|184648.7|184741|184651|184744.2|184654.2|184733.6|184643.6|25
1722955650000|2024-08-06 14:47:30|184740.5|184650.5|184716.3|184626.3|184742.1|184652.1|184716.3|184626.3|32
1722955660000|2024-08-06 14:47:40|184714.8|184624.8|184738.4|184648.4|184745.3|184655.3|184714.8|184624.8|20
1722955670000|2024-08-06 14:47:50|184737.6|184647.6|184748.4|184658.4|184748.4|184658.4|184735.7|184645.7|16
1722955680000|2024-08-06 14:48:00|184748.3|184658.3|184788.9|184698.9|184797.5|184707.5|184746.1|184656.1|26
1722955690000|2024-08-06 14:48:10|184788.8|184698.8|184773.3|184683.3|184788.8|184698.8|184748.4|184658.4|29
1722955700000|2024-08-06 14:48:20|184773.2|184683.2|184767.8|184677.8|184773.2|184683.2|184762.4|184672.4|26
1722955710000|2024-08-06 14:48:30|184768.3|184678.3|184790.3|184700.3|184800.1|184710.1|184763.4|184673.4|29
1722955720000|2024-08-06 14:48:40|184791.3|184701.3|184793.7|184703.7|184803.7|184713.7|184780.3|184690.3|28
1722955730000|2024-08-06 14:48:50|184789.3|184699.3|184817.4|184727.4|184817.4|184727.4|184784.2|184694.2|30
1722955740000|2024-08-06 14:49:00|184810.8|184720.8|184799.3|184709.3|184818.5|184721.1|184796.5|184688.2|33
1722955750000|2024-08-06 14:49:10|184798.2|184708.2|184786.5|184696.5|184798.8|184708.8|184778.8|184688.8|33
1722955760000|2024-08-06 14:49:20|184788.1|184698.1|184784.5|184694.5|184795.8|184705.8|184778.2|184688.2|30
1722955770000|2024-08-06 14:49:30|184784.7|184694.7|184799.6|184709.6|184799.6|184709.6|184782.2|184692.2|22
1722955780000|2024-08-06 14:49:40|184801.9|184711.9|184798|184708|184809.7|184719.7|184779.9|184689.9|35
1722955790000|2024-08-06 14:49:50|184807|184717|184817.9|184727.9|184831.4|184741.4|184807|184717|23
1722955800000|2024-08-06 14:50:00|184818.3|184728.3|184792|184702|184864.8|184774.8|184759.1|184669.1|32
1722955810000|2024-08-06 14:50:10|184793.2|184703.2|184890|184800|184894.9|184804.9|184790.6|184700.6|29
1722955820000|2024-08-06 14:50:20|184889.9|184799.9|184904.9|184814.9|184918.4|184828.4|184883.9|184793.9|34
1722955830000|2024-08-06 14:50:30|184907.8|184817.8|184933.3|184843.3|184978.3|184888.3|184893.6|184803.6|35
1722955840000|2024-08-06 14:50:40|184937.3|184847.3|184914.3|184824.3|184941.6|184851.6|184906.9|184816.9|34
1722955850000|2024-08-06 14:50:50|184907.7|184817.7|184925.3|184835.3|184934.7|184844.7|184907.7|184817.7|29
1722955860000|2024-08-06 14:51:00|184922.8|184832.8|184908.6|184818.6|184936.7|184846.7|184908.5|184818.5|30
1722955870000|2024-08-06 14:51:10|184908.3|184818.3|184910.4|184820.4|184923.8|184833.8|184885.4|184795.4|29
1722955880000|2024-08-06 14:51:20|184910.6|184820.6|184929.1|184839.1|184939|184849|184900.5|184810.5|34
1722955890000|2024-08-06 14:51:30|184926.6|184836.6|184953.1|184863.1|184958.7|184868.7|184926.6|184836.6|36
1722955900000|2024-08-06 14:51:40|184953.8|184863.8|184942.4|184852.4|184953.8|184863.8|184927.2|184837.2|33
1722955910000|2024-08-06 14:51:50|184942.5|184852.5|184935.6|184845.6|184946.5|184856.5|184935.1|184845.1|22
1722955920000|2024-08-06 14:52:00|184935.8|184845.8|184948.1|184858.1|184951.9|184861.9|184935.8|184845.8|31
1722955930000|2024-08-06 14:52:10|184943.7|184853.7|184940.7|184850.7|184947|184857|184939.8|184849.8|26
1722955940000|2024-08-06 14:52:20|184940.5|184850.5|184926.1|184836.1|184951.2|184861.2|184915.5|184825.5|29
1722955950000|2024-08-06 14:52:30|184923.6|184833.6|184922.9|184832.9|184934.6|184844.6|184917.5|184827.5|31
1722955960000|2024-08-06 14:52:40|184922|184832|184910.8|184820.8|184967.5|184877.5|184908.5|184818.5|27
1722955970000|2024-08-06 14:52:50|184911.4|184821.4|184908|184818|184912.6|184822.6|184900.7|184810.7|23
1722955980000|2024-08-06 14:53:00|184908.1|184818.1|184897.2|184807.2|184910.2|184820.2|184866.1|184776.1|23
1722955990000|2024-08-06 14:53:10|184896.1|184806.1|184887.6|184797.6|184896.1|184806.1|184874.5|184784.5|30
1722956000000|2024-08-06 14:53:20|184892.5|184802.5|184898|184808|184915.2|184825.2|184892.5|184802.5|26
1722956010000|2024-08-06 14:53:30|184898.1|184808.1|184899.9|184809.9|184899.9|184809.9|184888.5|184798.5|26
1722956020000|2024-08-06 14:53:40|184898.2|184808.2|184896.9|184806.9|184902.5|184812.5|184893.7|184803.7|33
1722956030000|2024-08-06 14:53:50|184897|184807|184904.2|184814.2|184907.5|184817.5|184897|184807|31
1722956040000|2024-08-06 14:54:00|184906.5|184816.5|184914.3|184824.3|184936|184846|184906.1|184816.1|27
1722956050000|2024-08-06 14:54:10|184915.4|184825.4|184918.1|184828.1|184926.8|184836.8|184915.1|184825.1|26
1722956060000|2024-08-06 14:54:20|184919.5|184829.5|184939.2|184849.2|184943.6|184853.6|184916.5|184826.5|30
1722956070000|2024-08-06 14:54:30|184934.2|184844.2|184916.9|184826.9|184934.2|184844.2|184913.2|184823.2|31
1722956080000|2024-08-06 14:54:40|184997.9|184907.9|185000.8|184910.8|185007.5|184917.5|184986|184896|38
1722956090000|2024-08-06 14:54:50|185003.7|184913.7|184999.1|184909.1|185014.2|184924.2|184997.1|184907.1|29
1722956100000|2024-08-06 14:55:00|185005.6|184915.6|185016.2|184926.2|185021.1|184931.1|185005.6|184915.6|26
1722956110000|2024-08-06 14:55:10|185016.3|184926.3|185077.4|184987.4|185083.2|184993.2|185013.3|184923.3|26
1722956120000|2024-08-06 14:55:20|185069.9|184979.9|185080.3|184990.3|185083.3|184993.3|185056.4|184966.4|31
1722956130000|2024-08-06 14:55:30|185079.5|184989.5|185061.6|184971.6|185079.5|184989.5|185052.2|184962.2|33
1722956140000|2024-08-06 14:55:40|185063.7|184973.7|185068.2|184978.2|185079.3|184989.3|185060.5|184970.5|28
1722956150000|2024-08-06 14:55:50|185071.9|184981.9|185051.7|184961.7|185099.8|185009.8|185044.3|184954.3|38
1722956160000|2024-08-06 14:56:00|185052|184962|185066.6|184976.6|185070.2|184980.2|185039.7|184949.7|31
1722956170000|2024-08-06 14:56:10|185069.2|184979.2|185099.8|185009.8|185099.8|185009.8|185064.4|184974.4|39
1722956180000|2024-08-06 14:56:20|185097.6|185007.6|185082.9|184992.9|185103|185013|185077.7|184987.7|30
1722956190000|2024-08-06 14:56:30|185083.5|184993.5|185058.6|184968.6|185086.4|184996.4|185056|184966|30
1722956200000|2024-08-06 14:56:40|185065|184975|185074.3|184984.3|185075.1|184985.1|185057.6|184967.6|31
1722956210000|2024-08-06 14:56:50|185074.4|184984.4|185090.3|185000.3|185094.5|185004.5|185070.1|184980.1|37
1722956220000|2024-08-06 14:57:00|185088.4|184998.4|185067.2|184977.2|185088.4|184998.4|185063.4|184973.4|30
1722956230000|2024-08-06 14:57:10|185068.8|184978.8|185095.6|185005.6|185099.4|185009.4|185064.4|184974.4|33
1722956240000|2024-08-06 14:57:20|185095.9|185005.9|185120.5|185030.5|185150.3|185060.3|185092.4|185002.4|30
1722956250000|2024-08-06 14:57:30|185112.1|185022.1|185104.6|185014.6|185120.8|185030.8|185096.8|185006.8|29
1722956260000|2024-08-06 14:57:40|185109.2|185019.2|185139.2|185049.2|185140.9|185050.9|185106.7|185016.7|26
1722956270000|2024-08-06 14:57:50|185134.1|185044.1|185148.8|185058.8|185148.9|185058.9|185128.9|185038.9|28
1722956280000|2024-08-06 14:58:00|185148.7|185058.7|185143|185053|185148.7|185058.7|185141.4|185051.4|12
1722956290000|2024-08-06 14:58:10|185143.9|185053.9|185141.6|185051.6|185143.9|185053.9|185138.5|185048.5|13
1722956300000|2024-08-06 14:58:20|185142.1|185052.1|185140.7|185050.7|185144.8|185054.8|185140|185050|14
1722956310000|2024-08-06 14:58:30|185144.2|185054.2|185128.8|185038.8|185144.2|185054.2|185126|185036|11
1722956320000|2024-08-06 14:58:40|185128.9|185038.9|185123.8|185033.8|185130.3|185040.3|185121.9|185031.9|14
1722956330000|2024-08-06 14:58:50|185124.4|185034.4|185121.5|185031.5|185124.4|185034.4|185115.4|185025.4|12
1722956340000|2024-08-06 14:59:00|185123.2|185033.2|185101.4|185011.4|185123.5|185033.5|185101.4|185011.4|22
1722956350000|2024-08-06 14:59:10|185095.8|185005.8|185106.6|185016.6|185109.1|185019.1|185095.8|185005.8|32
1722956360000|2024-08-06 14:59:20|185107.2|185017.2|185101.3|185011.3|185112.9|185022.9|185097.8|185007.8|30
1722956370000|2024-08-06 14:59:30|185091.4|185001.4|185079|184989|185091.4|185001.4|185073.4|184983.4|32
1722956380000|2024-08-06 14:59:40|185078|184988|185076|184986|185079.4|184989.4|185074.8|184984.8|15
1722956390000|2024-08-06 14:59:50|185074|184984|185031.4|184941.4|185080|184990|185023.3|184933.3|29
1722956400000|2024-08-06 15:00:00|185028.6|184938.6|184987.2|184897.2|185028.6|184938.6|184974|184884|39
1722956410000|2024-08-06 15:00:10|184984.7|184894.7|184980.4|184890.4|184989.5|184899.5|184975.5|184885.5|29
1722956420000|2024-08-06 15:00:20|184980.5|184890.5|184952.1|184862.1|184990.7|184900.7|184951.9|184861.9|39
1722956430000|2024-08-06 15:00:30|184963.2|184873.2|184955.5|184865.5|184974.5|184884.5|184948|184858|30
1722956440000|2024-08-06 15:00:40|184963.6|184873.6|184968.2|184878.2|184968.2|184878.2|184954.7|184864.7|33
1722956450000|2024-08-06 15:00:50|184969.9|184879.9|184958.7|184868.7|184969.9|184879.9|184945.6|184855.6|31
1722956460000|2024-08-06 15:01:00|184961|184871|184936.4|184846.4|184962.6|184872.6|184920.4|184830.4|34
1722956470000|2024-08-06 15:01:10|184936.5|184846.5|184924.6|184834.6|184941.5|184851.5|184922.4|184832.4|34
1722956480000|2024-08-06 15:01:20|184924.9|184834.9|184940|184850|184940|184850|184915.8|184825.8|29
1722956490000|2024-08-06 15:01:30|184946.3|184856.3|184943.5|184853.5|184951.5|184861.5|184943.5|184853.5|25
1722956500000|2024-08-06 15:01:40|184944.3|184854.3|184940.7|184850.7|184944.4|184854.4|184932.9|184842.9|25
1722956510000|2024-08-06 15:01:50|184940.8|184850.8|184924.7|184834.7|184950.6|184860.6|184919.6|184829.6|32
1722956520000|2024-08-06 15:02:00|184924|184834|184940.3|184850.3|184940.3|184850.3|184919.4|184829.4|25
1722956530000|2024-08-06 15:02:10|184940.4|184850.4|184938.3|184848.3|184944.9|184854.9|184938.3|184848.3|27
1722956540000|2024-08-06 15:02:20|184938.2|184848.2|184910.3|184820.3|184939.1|184849.1|184908.8|184818.8|29
1722956550000|2024-08-06 15:02:30|184889.8|184799.8|184926.1|184836.1|184926.1|184836.1|184889.8|184799.8|32
1722956560000|2024-08-06 15:02:40|184927.2|184837.2|184907.9|184817.9|184927.2|184837.2|184899.5|184809.5|31
1722956570000|2024-08-06 15:02:50|184908.7|184818.7|184834|184744|184908.8|184818.8|184834|184744|37
1722956580000|2024-08-06 15:03:00|184837.9|184747.9|184833.2|184743.2|184867|184777|184829.7|184739.7|39
1722956590000|2024-08-06 15:03:10|184837.6|184747.6|184860|184770|184862.3|184772.3|184833.4|184743.4|28
1722956600000|2024-08-06 15:03:20|184859.7|184769.7|184849.8|184759.8|184860.5|184770.5|184841.7|184751.7|33
1722956610000|2024-08-06 15:03:30|184849|184759|184841.6|184751.6|184864.9|184774.9|184841.6|184751.6|30
1722956620000|2024-08-06 15:03:40|184838.8|184748.8|184829.5|184739.5|184839.8|184749.8|184828.1|184738.1|23
1722956630000|2024-08-06 15:03:50|184830.5|184740.5|184834.9|184744.9|184842.3|184752.3|184823.9|184733.9|28
1722956640000|2024-08-06 15:04:00|184833.9|184743.9|184824|184734|184834.3|184744.3|184815.4|184725.4|32
1722956650000|2024-08-06 15:04:10|184822.5|184732.5|184835.8|184745.8|184839.9|184749.9|184822.5|184732.5|26
1722956660000|2024-08-06 15:04:20|184830.2|184740.2|184847.4|184757.4|184847.4|184757.4|184822.4|184732.4|22
1722956670000|2024-08-06 15:04:30|184846.2|184756.2|184845.6|184755.6|184858.7|184768.7|184837.1|184747.1|28
1722956680000|2024-08-06 15:04:40|184844.3|184754.3|184823.7|184733.7|184847.8|184757.8|184823.7|184733.7|26
1722956690000|2024-08-06 15:04:50|184824|184734|184822.4|184732.4|184825.1|184735.1|184819.8|184729.8|25
1722956700000|2024-08-06 15:05:00|184820.9|184730.9|184827.7|184737.7|184828.3|184738.3|184804.4|184714.4|30
1722956710000|2024-08-06 15:05:10|184828.4|184738.4|184830.2|184740.2|184833.6|184743.6|184823.6|184733.6|25
1722956720000|2024-08-06 15:05:20|184830|184740|184823.2|184733.2|184833|184743|184817.5|184727.5|24
1722956730000|2024-08-06 15:05:30|184821.8|184731.8|184817.3|184727.3|184831.1|184741.1|184817.3|184727.3|25
1722956740000|2024-08-06 15:05:40|184819.7|184729.7|184817.7|184727.7|184826.3|184736.3|184815.6|184725.6|21
1722956750000|2024-08-06 15:05:50|184816.2|184726.2|184824.7|184734.7|184827.3|184737.3|184814.4|184724.4|21
1722956760000|2024-08-06 15:06:00|184826.3|184736.3|184805|184715|184826.3|184736.3|184789.1|184699.1|34
1722956770000|2024-08-06 15:06:10|184804.6|184714.6|184791|184701|184804.7|184714.7|184785.1|184695.1|32
1722956780000|2024-08-06 15:06:20|184789.6|184699.6|184801.5|184711.5|184803.3|184713.3|184787|184697|33
1722956790000|2024-08-06 15:06:30|184799.7|184709.7|184819.4|184729.4|184824.1|184734.1|184789.1|184699.1|27
1722956800000|2024-08-06 15:06:40|184814.1|184724.1|184788.2|184698.2|184819.1|184729.1|184787.6|184697.6|25
1722956810000|2024-08-06 15:06:50|184790.5|184700.5|184817.2|184727.2|184817.3|184727.3|184784.6|184694.6|23
1722956820000|2024-08-06 15:07:00|184814.6|184724.6|184821.1|184731.1|184824.7|184734.7|184813|184723|28
1722956830000|2024-08-06 15:07:10|184819.1|184729.1|184802.9|184712.9|184819.1|184729.1|184800.2|184710.2|30
1722956840000|2024-08-06 15:07:20|184804.6|184714.6|184821.2|184731.2|184821.3|184731.3|184804.6|184714.6|29
1722956850000|2024-08-06 15:07:30|184836.1|184746.1|184791.8|184701.8|184836.1|184746.1|184789.9|184699.9|31
1722956860000|2024-08-06 15:07:40|184791.3|184701.3|184788.2|184698.2|184791.5|184701.5|184769.3|184679.3|15
1722956870000|2024-08-06 15:07:50|184788.1|184698.1|184787.5|184697.5|184788.8|184698.8|184787|184697|18
1722956880000|2024-08-06 15:08:00|184771.2|184681.2|184787.5|184697.5|184787.5|184697.5|184734.7|184644.7|25
1722956890000|2024-08-06 15:08:10|184791|184701|184783.5|184693.5|184792.9|184702.9|184782.3|184692.3|26
1722956900000|2024-08-06 15:08:20|184782.8|184692.8|184781|184691|184785.2|184695.2|184781|184691|21
1722956910000|2024-08-06 15:08:30|184781.2|184691.2|184773.1|184683.1|184782.6|184692.6|184770.8|184680.8|23
1722956920000|2024-08-06 15:08:40|184772.9|184682.9|184775.1|184685.1|184784|184694|184771.5|184681.5|19
1722956930000|2024-08-06 15:08:50|184775.5|184685.5|184780.5|184690.5|184780.5|184690.5|184772.2|184682.2|22
1722956940000|2024-08-06 15:09:00|184776.8|184686.8|184769.8|184679.8|184789.6|184699.6|184769.8|184679.8|31
1722956950000|2024-08-06 15:09:10|184769.7|184679.7|184778.9|184688.9|184779.7|184689.7|184768.4|184678.4|23
1722956960000|2024-08-06 15:09:20|184778.8|184688.8|184783.1|184693.1|184783.1|184693.1|184770.1|184680.1|26
1722956970000|2024-08-06 15:09:30|184780.7|184690.7|184875.6|184785.6|184878.8|184788.8|184777.5|184687.5|24
1722956980000|2024-08-06 15:09:40|184874.4|184784.4|184862.3|184772.3|184878.1|184788.1|184855.7|184765.7|39
1722956990000|2024-08-06 15:09:50|184863.4|184773.4|184862|184772|184870.3|184780.3|184859.8|184769.8|28
1722957000000|2024-08-06 15:10:00|184863|184773|184855|184765|184865.2|184775.2|184847.6|184757.6|31
1722957010000|2024-08-06 15:10:10|184854.8|184764.8|184855.8|184765.8|184857.7|184767.7|184844|184754|27
1722957020000|2024-08-06 15:10:20|184858.6|184768.6|184877.2|184787.2|184878.2|184788.2|184858.5|184768.5|26
1722957030000|2024-08-06 15:10:30|184875.6|184785.6|184925.2|184835.2|184925.2|184835.2|184874.8|184784.8|32
1722957040000|2024-08-06 15:10:40|184923.7|184833.7|184932.7|184842.7|184942.1|184852.1|184916.3|184826.3|31
1722957050000|2024-08-06 15:10:50|184932|184842|184950.3|184860.3|184964|184874|184930.8|184840.8|27
1722957060000|2024-08-06 15:11:00|184948.7|184858.7|184945.6|184855.6|184961.9|184871.9|184944.8|184854.8|32
1722957070000|2024-08-06 15:11:10|184949.7|184859.7|184949.4|184859.4|184956.1|184866.1|184947.8|184857.8|26
1722957080000|2024-08-06 15:11:20|184948.4|184858.4|184941.9|184851.9|184956.6|184866.6|184941.5|184851.5|29
1722957090000|2024-08-06 15:11:30|184942|184852|184972.9|184882.9|185003.2|184913.2|184942|184852|27
1722957100000|2024-08-06 15:11:40|184974.7|184884.7|184991|184901|184992.2|184902.2|184970.4|184880.4|21
1722957110000|2024-08-06 15:11:50|184990.9|184900.9|184987.7|184897.7|184995.1|184905.1|184984.6|184894.6|21
1722957120000|2024-08-06 15:12:00|184986.4|184896.4|184907.2|184817.2|184986.4|184896.4|184907.2|184817.2|23
1722957130000|2024-08-06 15:12:10|184906.3|184816.3|184929.4|184839.4|184929.4|184839.4|184906.3|184816.3|31
1722957140000|2024-08-06 15:12:20|184928.1|184838.1|184930.2|184840.2|184938.3|184848.3|184927.8|184837.8|30
1722957150000|2024-08-06 15:12:30|184935.9|184845.9|184948.6|184858.6|184971|184881|184935.8|184845.8|31
1722957160000|2024-08-06 15:12:40|184956.3|184866.3|184966.7|184876.7|184972.4|184882.4|184956.3|184866.3|25
1722957170000|2024-08-06 15:12:50|184966.3|184876.3|184956.5|184866.5|184966.3|184876.3|184939.3|184849.3|34
1722957180000|2024-08-06 15:13:00|184958.8|184868.8|184930.3|184840.3|184960.6|184870.6|184918.6|184828.6|26
1722957190000|2024-08-06 15:13:10|184930.9|184840.9|184933.8|184843.8|184936.4|184846.4|184928.7|184838.7|23
1722957200000|2024-08-06 15:13:20|184934.8|184844.8|184940.8|184850.8|184940.8|184850.8|184930.3|184840.3|22
1722957210000|2024-08-06 15:13:30|184940.9|184850.9|184937.2|184847.2|184947.3|184857.3|184937.2|184847.2|21
1722957220000|2024-08-06 15:13:40|184936.9|184846.9|184932.9|184842.9|184939.8|184849.8|184932.9|184842.9|16
1722957230000|2024-08-06 15:13:50|184934.8|184844.8|185008.2|184918.2|185010|184920|184929.6|184839.6|30
1722957240000|2024-08-06 15:14:00|185003.5|184913.5|185005.4|184915.4|185021|184931|184999.4|184909.4|29
1722957250000|2024-08-06 15:14:10|185009.1|184919.1|184984|184894|185009.1|184919.1|184980.9|184890.9|31
1722957260000|2024-08-06 15:14:20|184982.9|184892.9|184975.3|184885.3|184984.2|184894.2|184975.1|184885.1|16
1722957270000|2024-08-06 15:14:30|184975.4|184885.4|184976.3|184886.3|184983.6|184893.6|184974.5|184884.5|20
1722957280000|2024-08-06 15:14:40|184974.8|184884.8|184927.9|184837.9|184981|184891|184917.3|184827.3|31
1722957290000|2024-08-06 15:14:50|184925.8|184835.8|184955|184865|184961.8|184871.8|184925.8|184835.8|28
1722957300000|2024-08-06 15:15:00|184952.8|184862.8|184944.2|184854.2|184963.3|184873.3|184937.7|184847.7|31
1722957310000|2024-08-06 15:15:10|184944.7|184854.7|184947.5|184857.5|184951.8|184861.8|184943.1|184853.1|18
1722957320000|2024-08-06 15:15:20|184947.7|184857.7|184985.6|184895.6|184985.7|184895.7|184945.3|184855.3|21
1722957330000|2024-08-06 15:15:30|184985.4|184895.4|185014.9|184924.9|185014.9|184924.9|184985.4|184895.4|24
1722957340000|2024-08-06 15:15:40|185018.5|184928.5|185008.9|184918.9|185020.2|184930.2|185002.2|184912.2|34
1722957350000|2024-08-06 15:15:50|185007.3|184917.3|185029.7|184939.7|185037.7|184947.7|185007.3|184917.3|24
1722957360000|2024-08-06 15:16:00|185034.1|184944.1|185037.9|184947.9|185040.2|184950.2|185027.6|184937.6|33
1722957370000|2024-08-06 15:16:10|185039|184949|185024.3|184934.3|185040.8|184950.8|185024.3|184934.3|29
1722957380000|2024-08-06 15:16:20|185025.8|184935.8|185036.2|184946.2|185036.2|184946.2|185025.8|184935.8|22
1722957390000|2024-08-06 15:16:30|185039.3|184949.3|185023.3|184933.3|185042.2|184952.2|185023.3|184933.3|32
1722957400000|2024-08-06 15:16:40|185033.2|184943.2|185029.9|184939.9|185038.5|184948.5|185028.7|184938.7|28
1722957410000|2024-08-06 15:16:50|185031.3|184941.3|185030|184940|185042.9|184952.9|185027.7|184937.7|25
1722957420000|2024-08-06 15:17:00|185029.9|184939.9|184993|184903|185029.9|184939.9|184991.3|184901.3|26
1722957430000|2024-08-06 15:17:10|184992.9|184902.9|184976.5|184886.5|184992.9|184902.9|184971.1|184881.1|24
1722957440000|2024-08-06 15:17:20|184976.2|184886.2|184976.9|184886.9|184978.4|184888.4|184963.5|184873.5|24
1722957450000|2024-08-06 15:17:30|184979|184889|184972|184882|184979.5|184889.5|184955.6|184865.6|23
1722957460000|2024-08-06 15:17:40|184973.1|184883.1|184972.6|184882.6|184982.3|184892.3|184968.5|184878.5|34
1722957470000|2024-08-06 15:17:50|184973.9|184883.9|184956.5|184866.5|184974|184884|184956.5|184866.5|24
1722957480000|2024-08-06 15:18:00|184953.7|184863.7|184945.4|184855.4|184953.7|184863.7|184933.7|184843.7|34
1722957490000|2024-08-06 15:18:10|184940.9|184850.9|184936.1|184846.1|184949.4|184859.4|184930.4|184840.4|32
1722957500000|2024-08-06 15:18:20|184934.3|184844.3|184939.9|184849.9|184940.7|184850.7|184929.8|184839.8|26
1722957510000|2024-08-06 15:18:30|184937.7|184847.7|184913.3|184823.3|184937.7|184847.7|184912.6|184822.6|29
1722957520000|2024-08-06 15:18:40|184891.3|184801.3|184867.3|184777.3|184891.3|184801.3|184851.8|184761.8|32
1722957530000|2024-08-06 15:18:50|184872.1|184782.1|184856.2|184766.2|184872.6|184782.6|184851.9|184761.9|30
1722957540000|2024-08-06 15:19:00|184855.8|184765.8|184875.7|184785.7|184878.5|184788.5|184852.1|184762.1|33
1722957550000|2024-08-06 15:19:10|184869.6|184779.6|184879|184789|184884.3|184794.3|184869.6|184779.6|26
1722957560000|2024-08-06 15:19:20|184879.4|184789.4|184885.3|184795.3|184894.8|184804.8|184869.6|184779.6|20
1722957570000|2024-08-06 15:19:30|184887.5|184797.5|184895.9|184805.9|184896.9|184806.9|184886.4|184796.4|14
1722957580000|2024-08-06 15:19:40|184896.1|184806.1|184897.9|184807.9|184897.9|184807.9|184890.4|184800.4|21
1722957590000|2024-08-06 15:19:50|184897.7|184807.7|184910.2|184820.2|184914|184824|184897.1|184807.1|21
1722957600000|2024-08-06 15:20:00|184902.7|184812.7|184900.1|184810.1|184903.4|184813.4|184896.2|184806.2|25
1722957610000|2024-08-06 15:20:10|184899.3|184809.3|184897.9|184807.9|184899.3|184809.3|184887.6|184797.6|21
1722957620000|2024-08-06 15:20:20|184898.3|184808.3|184898.4|184808.4|184899.7|184809.7|184882.2|184792.2|19
1722957630000|2024-08-06 15:20:30|184898.3|184808.3|184906.4|184816.4|184907.9|184817.9|184896.6|184806.6|16
1722957640000|2024-08-06 15:20:40|184907.3|184817.3|184900.9|184810.9|184907.3|184817.3|184897.9|184807.9|18
1722957650000|2024-08-06 15:20:50|184901.4|184811.4|184917.3|184827.3|184921.2|184831.2|184899|184809|23
1722957660000|2024-08-06 15:21:00|184917.9|184827.9|184938.5|184848.5|184945.7|184855.7|184917.9|184827.9|30
1722957670000|2024-08-06 15:21:10|184938.4|184848.4|184921.6|184831.6|184939.7|184849.7|184917.5|184827.5|27
1722957680000|2024-08-06 15:21:20|184920.7|184830.7|184927.8|184837.8|184933.2|184843.2|184917.9|184827.9|23
1722957690000|2024-08-06 15:21:30|184924|184834|184928.3|184838.3|184928.3|184838.3|184919.1|184829.1|15
1722957700000|2024-08-06 15:21:40|184929.4|184839.4|184943.5|184853.5|184943.9|184853.9|184917.3|184827.3|32
1722957710000|2024-08-06 15:21:50|184943.3|184853.3|184946.8|184856.8|184962.1|184872.1|184941|184851|25
1722957720000|2024-08-06 15:22:00|184949|184859|184955|184865|184964.1|184874.1|184948.9|184858.9|24
1722957730000|2024-08-06 15:22:10|184956.3|184866.3|184933.6|184843.6|184960.7|184870.7|184932.7|184842.7|23
1722957740000|2024-08-06 15:22:20|184937.2|184847.2|184922.8|184832.8|184937.8|184847.8|184916.2|184826.2|20
1722957750000|2024-08-06 15:22:30|184922.9|184832.9|184918.5|184828.5|184926.9|184836.9|184913.9|184823.9|22
1722957760000|2024-08-06 15:22:40|184918.6|184828.6|184915|184825|184921|184831|184914.2|184824.2|19
1722957770000|2024-08-06 15:22:50|184915.1|184825.1|184913.3|184823.3|184918.3|184828.3|184912.5|184822.5|16
1722957780000|2024-08-06 15:23:00|184913.4|184823.4|184903.2|184813.2|184913.8|184823.8|184895.2|184805.2|28
1722957790000|2024-08-06 15:23:10|184903.3|184813.3|184889.3|184799.3|184903.3|184813.3|184889.3|184799.3|18
1722957800000|2024-08-06 15:23:20|184891|184801|184890.3|184800.3|184891.9|184801.9|184884.5|184794.5|28
1722957810000|2024-08-06 15:23:30|184890|184800|184877.8|184787.8|184890|184800|184876.7|184786.7|22
1722957820000|2024-08-06 15:23:40|184879|184789|184861.4|184771.4|184884.7|184794.7|184860.8|184770.8|19
1722957830000|2024-08-06 15:23:50|184860.7|184770.7|184859.7|184769.7|184865.4|184775.4|184841|184751|30
1722957840000|2024-08-06 15:24:00|184859.9|184769.9|184871.8|184781.8|184874.2|184784.2|184859.9|184769.9|26
1722957850000|2024-08-06 15:24:10|184872.2|184782.2|184895|184805|184896.8|184806.8|184871.2|184781.2|24
1722957860000|2024-08-06 15:24:20|184893|184803|184893.3|184803.3|184904.2|184814.2|184886.4|184796.4|24
1722957870000|2024-08-06 15:24:30|184891.5|184801.5|184893.3|184803.3|184898.7|184808.7|184891.5|184801.5|22
1722957880000|2024-08-06 15:24:40|184893.2|184803.2|184899.2|184809.2|184899.2|184809.2|184873.9|184783.9|23
1722957890000|2024-08-06 15:24:50|184897|184807|184895.4|184805.4|184899.1|184809.1|184889|184799|23
1722957900000|2024-08-06 15:25:00|184893.8|184803.8|184889.7|184799.7|184900.1|184810.1|184883.1|184793.1|29
1722957910000|2024-08-06 15:25:10|184893.3|184803.3|184919|184829|184924.6|184834.6|184893.3|184803.3|23
1722957920000|2024-08-06 15:25:20|184920.2|184830.2|184920.6|184830.6|184924.8|184834.8|184920|184830|18
1722957930000|2024-08-06 15:25:30|184919.5|184829.5|184919|184829|184919.5|184829.5|184908.9|184818.9|24
1722957940000|2024-08-06 15:25:40|184919.2|184829.2|184926.8|184836.8|184926.8|184836.8|184919.2|184829.2|17
1722957950000|2024-08-06 15:25:50|184930.8|184840.8|184916.1|184826.1|184930.8|184840.8|184911.3|184821.3|23
1722957960000|2024-08-06 15:26:00|184917.3|184827.3|184908.7|184818.7|184921|184831|184908.7|184818.7|22
1722957970000|2024-08-06 15:26:10|184910|184820|184883.2|184793.2|184910|184820|184880.5|184790.5|26
1722957980000|2024-08-06 15:26:20|184879.9|184789.9|184895|184805|184907.7|184817.7|184879.9|184789.9|23
1722957990000|2024-08-06 15:26:30|184898.1|184808.1|184899.3|184809.3|184903.9|184813.9|184893.4|184803.4|23
1722958000000|2024-08-06 15:26:40|184899.2|184809.2|184898.6|184808.6|184903|184813|184895.5|184805.5|14
1722958010000|2024-08-06 15:26:50|184901.8|184811.8|184892.1|184802.1|184905.2|184815.2|184892.1|184802.1|18
1722958020000|2024-08-06 15:27:00|184895|184805|184909.1|184819.1|184911.7|184821.7|184893.7|184803.7|23
1722958030000|2024-08-06 15:27:10|184909.7|184819.7|184919.6|184829.6|184926.3|184836.3|184907.2|184817.2|24
1722958040000|2024-08-06 15:27:20|184918.6|184828.6|184917.1|184827.1|184921.4|184831.4|184914.9|184824.9|19
1722958050000|2024-08-06 15:27:30|184917|184827|184928.5|184838.5|184939.3|184849.3|184916|184826|26
1722958060000|2024-08-06 15:27:40|184928.4|184838.4|184957|184867|184964.2|184874.2|184928.4|184838.4|20
1722958070000|2024-08-06 15:27:50|184958.7|184868.7|185005.3|184915.3|185005.3|184915.3|184949.2|184859.2|21
1722958080000|2024-08-06 15:28:00|185005.5|184915.5|185027.8|184937.8|185031.8|184941.8|185000.1|184910.1|23
1722958090000|2024-08-06 15:28:10|185027.7|184937.7|185046.9|184956.9|185046.9|184956.9|185027.7|184937.7|16
1722958100000|2024-08-06 15:28:20|185049.2|184959.2|185035.2|184945.2|185049.2|184959.2|185034.2|184944.2|23
1722958110000|2024-08-06 15:28:30|185035|184945|185050.6|184960.6|185071.9|184981.9|185035|184945|18
1722958120000|2024-08-06 15:28:40|185050.5|184960.5|185074.2|184984.2|185074.2|184984.2|185050.5|184960.5|26
1722958130000|2024-08-06 15:28:50|185075.3|184985.3|185059.8|184969.8|185083.5|184993.5|185051.5|184961.5|25
1722958140000|2024-08-06 15:29:00|185063.2|184973.2|185107.2|185017.2|185107.2|185017.2|185057.9|184967.9|16
1722958150000|2024-08-06 15:29:10|185107.4|185017.4|185102.8|185012.8|185114.2|185024.2|185093.6|185003.6|18
1722958160000|2024-08-06 15:29:20|185105|185015|185099.3|185009.3|185105|185015|185099.3|185009.3|3
1722958170000|2024-08-06 15:29:30|185099.7|185009.7|185111.4|185021.4|185111.4|185021.4|185098.7|185008.7|7
1722958180000|2024-08-06 15:29:40|185113.5|185023.5|185141.9|185051.9|185141.9|185051.9|185113.5|185023.5|12
1722958190000|2024-08-06 15:29:50|185141.7|185051.7|185145.5|185055.5|185145.5|185055.5|185127.4|185037.4|15
1722958200000|2024-08-06 15:30:00|185146.1|185056.1|185134|185044|185161.3|185071.3|185129.9|185039.9|35
1722958210000|2024-08-06 15:30:10|185136.6|185046.6|185135.5|185045.5|185141.5|185051.5|185127.3|185037.3|26
1722958220000|2024-08-06 15:30:20|185136|185046|185117.4|185027.4|185137.3|185047.3|185113.8|185023.8|25
1722958230000|2024-08-06 15:30:30|185118.4|185028.4|185121.4|185031.4|185131.1|185041.1|185097.3|185007.3|34
1722958240000|2024-08-06 15:30:40|185121.3|185031.3|185125.2|185035.2|185139.6|185049.6|185120|185030|23
1722958250000|2024-08-06 15:30:50|185125.1|185035.1|185111.5|185021.5|185127.8|185037.8|185111.4|185021.4|16
1722958260000|2024-08-06 15:31:00|185111.6|185021.6|185108|185018|185111.6|185021.6|185105.1|185015.1|20
1722958270000|2024-08-06 15:31:10|185110.5|185020.5|185099|185009|185114|185024|185088.5|184998.5|25
1722958280000|2024-08-06 15:31:20|185098.9|185008.9|185081.4|184991.4|185098.9|185008.9|185080.1|184990.1|19
1722958290000|2024-08-06 15:31:30|185082.9|184992.9|185011.8|184921.8|185084|184994|184996.9|184906.9|32
1722958300000|2024-08-06 15:31:40|185008.8|184918.8|185008.6|184918.6|185014.9|184924.9|185002.1|184912.1|29
1722958310000|2024-08-06 15:31:50|185011.9|184921.9|185014.9|184924.9|185019.1|184929.1|185011.5|184921.5|24
1722958320000|2024-08-06 15:32:00|185013.1|184923.1|185010.3|184920.3|185017.8|184927.8|185008.2|184918.2|15
1722958330000|2024-08-06 15:32:10|185002.4|184912.4|184990.7|184900.7|185007.5|184917.5|184990.7|184900.7|29
1722958340000|2024-08-06 15:32:20|184990.8|184900.8|185032.3|184942.3|185065.9|184975.9|184984|184894|28
1722958350000|2024-08-06 15:32:30|185030.8|184940.8|184980.8|184890.8|185030.8|184940.8|184974.5|184884.5|33
1722958360000|2024-08-06 15:32:40|184980.7|184890.7|184998.9|184908.9|185003.3|184913.3|184978.6|184888.6|29
1722958370000|2024-08-06 15:32:50|184998.4|184908.4|184985.5|184895.5|185006.3|184916.3|184985.5|184895.5|31
1722958380000|2024-08-06 15:33:00|184983.1|184893.1|184981.7|184891.7|185001.2|184911.2|184981.7|184891.7|31
1722958390000|2024-08-06 15:33:10|184982.8|184892.8|184968.4|184878.4|184982.8|184892.8|184968|184878|29
1722958400000|2024-08-06 15:33:20|184970.3|184880.3|184985|184895|185017|184927|184969.8|184879.8|35
1722958410000|2024-08-06 15:33:30|184986.8|184896.8|184985.8|184895.8|184993.6|184903.6|184979.3|184889.3|27
1722958420000|2024-08-06 15:33:40|184986.7|184896.7|184980.2|184890.2|184989.3|184899.3|184977.3|184887.3|24
1722958430000|2024-08-06 15:33:50|184978.8|184888.8|184983.7|184893.7|184983.7|184893.7|184978.8|184888.8|15
1722958440000|2024-08-06 15:34:00|184985.9|184895.9|185022.5|184932.5|185034.7|184944.7|184985.9|184895.9|35
1722958450000|2024-08-06 15:34:10|185027.2|184937.2|185035.4|184945.4|185048.4|184958.4|185027.2|184937.2|35
1722958460000|2024-08-06 15:34:20|185036.4|184946.4|185027.8|184937.8|185036.4|184946.4|185024.8|184934.8|29
1722958470000|2024-08-06 15:34:30|185029.7|184939.7|185035.7|184945.7|185036|184946|185029.7|184939.7|24
1722958480000|2024-08-06 15:34:40|185035.9|184945.9|185025.3|184935.3|185037.7|184947.7|185025.3|184935.3|23
1722958490000|2024-08-06 15:34:50|185025.2|184935.2|185022.3|184932.3|185027.1|184937.1|185022.3|184932.3|25
1722958500000|2024-08-06 15:35:00|185024.1|184934.1|184969.5|184879.5|185024.1|184934.1|184938.4|184848.4|33
1722958510000|2024-08-06 15:35:10|184969.7|184879.7|184969.3|184879.3|184971.5|184881.5|184957.8|184867.8|24
1722958520000|2024-08-06 15:35:20|184973.9|184883.9|185006.3|184916.3|185018.4|184928.4|184973.9|184883.9|35
1722958530000|2024-08-06 15:35:30|185002.3|184912.3|184985.7|184895.7|185006.2|184916.2|184972.1|184882.1|33
1722958540000|2024-08-06 15:35:40|184989.1|184899.1|185014.3|184924.3|185020.5|184930.5|184989.1|184899.1|36
1722958550000|2024-08-06 15:35:50|185020.3|184930.3|184996.5|184906.5|185020.3|184930.3|184996.5|184906.5|37
1722958560000|2024-08-06 15:36:00|185000|184910|184983.5|184893.5|185000.7|184910.7|184980.3|184890.3|37
1722958570000|2024-08-06 15:36:10|184981.7|184891.7|184912.5|184822.5|184981.7|184891.7|184903.7|184813.7|38
1722958580000|2024-08-06 15:36:20|184913.7|184823.7|184857|184767|184914.8|184824.8|184842.5|184752.5|32
1722958590000|2024-08-06 15:36:30|184863.8|184773.8|184897.8|184807.8|184897.8|184807.8|184841.4|184751.4|35
1722958600000|2024-08-06 15:36:40|184899.2|184809.2|184870.2|184780.2|184899.2|184809.2|184832.8|184742.8|27
1722958610000|2024-08-06 15:36:50|184868.3|184778.3|184869.7|184779.7|184873.9|184783.9|184859.3|184769.3|30
1722958620000|2024-08-06 15:37:00|184870.5|184780.5|184865.2|184775.2|184878.9|184788.9|184841.3|184751.3|26
1722958630000|2024-08-06 15:37:10|184864|184774|184843.4|184753.4|184865.2|184775.2|184838.8|184748.8|21
1722958640000|2024-08-06 15:37:20|184845.9|184755.9|184866.9|184776.9|184873.9|184783.9|184845.9|184755.9|24
1722958650000|2024-08-06 15:37:30|184867.6|184777.6|184830.6|184740.6|184880.7|184790.7|184824.4|184734.4|29
1722958660000|2024-08-06 15:37:40|184830.7|184740.7|184834.9|184744.9|184836.3|184746.3|184827.9|184737.9|19
1722958670000|2024-08-06 15:37:50|184836.6|184746.6|184840.4|184750.4|184842|184752|184835|184745|18
1722958680000|2024-08-06 15:38:00|184839|184749|184847.8|184757.8|184847.8|184757.8|184836.2|184746.2|17
1722958690000|2024-08-06 15:38:10|184847.9|184757.9|184847.3|184757.3|184854.5|184764.5|184846.5|184756.5|12
1722958700000|2024-08-06 15:38:20|184847.4|184757.4|184853.5|184763.5|184853.5|184763.5|184843.6|184753.6|16
1722958710000|2024-08-06 15:38:30|184854|184764|184857.4|184767.4|184857.4|184767.4|184853.4|184763.4|11
1722958720000|2024-08-06 15:38:40|184857.5|184767.5|184880.3|184790.3|184885.1|184795.1|184857.5|184767.5|18
1722958730000|2024-08-06 15:38:50|184881.5|184791.5|184882.9|184792.9|184883.4|184793.4|184869.4|184779.4|23
1722958740000|2024-08-06 15:39:00|184882.4|184792.4|184895.1|184805.1|184897.9|184807.9|184882.4|184792.4|21
1722958750000|2024-08-06 15:39:10|184895.3|184805.3|184900.7|184810.7|184904.7|184814.7|184895.1|184805.1|25
1722958760000|2024-08-06 15:39:20|184901.2|184811.2|184879.3|184789.3|184901.4|184811.4|184876.8|184786.8|25
1722958770000|2024-08-06 15:39:30|184881|184791|184879.7|184789.7|184886.2|184796.2|184872.4|184782.4|28
1722958780000|2024-08-06 15:39:40|184875.6|184785.6|184874.3|184784.3|184879.3|184789.3|184862.4|184772.4|17
1722958790000|2024-08-06 15:39:50|184870.5|184780.5|184873.2|184783.2|184879.4|184789.4|184862.5|184772.5|27
1722958800000|2024-08-06 15:40:00|184869.6|184779.6|184885|184795|184885|184795|184864.1|184774.1|24
1722958810000|2024-08-06 15:40:10|184881|184791|184884.8|184794.8|184892.9|184802.9|184880.6|184790.6|22
1722958820000|2024-08-06 15:40:20|184885.3|184795.3|184905.4|184815.4|184907.9|184817.9|184885.3|184795.3|25
1722958830000|2024-08-06 15:40:30|184909.7|184819.7|184904|184814|184910.9|184820.9|184900.3|184810.3|19
1722958840000|2024-08-06 15:40:40|184904.4|184814.4|184866.1|184776.1|184904.4|184814.4|184866.1|184776.1|29
1722958850000|2024-08-06 15:40:50|184860.6|184770.6|184885|184795|184885|184795|184856.7|184766.7|26
1722958860000|2024-08-06 15:41:00|184882.9|184792.9|184881.7|184791.7|184891.4|184801.4|184878.8|184788.8|22
1722958870000|2024-08-06 15:41:10|184881.8|184791.8|184882.5|184792.5|184889.5|184799.5|184877.3|184787.3|20
1722958880000|2024-08-06 15:41:20|184882.6|184792.6|184878.8|184788.8|184884|184794|184876.5|184786.5|17
1722958890000|2024-08-06 15:41:30|184879.7|184789.7|184893.1|184803.1|184893.1|184803.1|184864.4|184774.4|25
1722958900000|2024-08-06 15:41:40|184893.2|184803.2|184888.8|184798.8|184893.2|184803.2|184883.3|184793.3|22
1722958910000|2024-08-06 15:41:50|184887.8|184797.8|184874.8|184784.8|184887.8|184797.8|184868.8|184778.8|21
1722958920000|2024-08-06 15:42:00|184871.2|184781.2|184887|184797|184887.3|184797.3|184870.3|184780.3|20
1722958930000|2024-08-06 15:42:10|184888|184798|184860.7|184770.7|184888.1|184798.1|184857.1|184767.1|25
1722958940000|2024-08-06 15:42:20|184859.4|184769.4|184855.2|184765.2|184859.8|184769.8|184850.9|184760.9|18
1722958950000|2024-08-06 15:42:30|184855.4|184765.4|184856.1|184766.1|184860.4|184770.4|184851.2|184761.2|23
1722958960000|2024-08-06 15:42:40|184858.4|184768.4|184846.6|184756.6|184862.4|184772.4|184842.9|184752.9|20
1722958970000|2024-08-06 15:42:50|184844.7|184754.7|184857.1|184767.1|184857.1|184767.1|184840|184750|18
1722958980000|2024-08-06 15:43:00|184853.1|184763.1|184857.6|184767.6|184876|184786|184852.9|184762.9|28
1722958990000|2024-08-06 15:43:10|184859.2|184769.2|184863.4|184773.4|184864.1|184774.1|184858.3|184768.3|15
1722959000000|2024-08-06 15:43:20|184864.2|184774.2|184854|184764|184864.2|184774.2|184851.6|184761.6|21
1722959010000|2024-08-06 15:43:30|184856.3|184766.3|184874.3|184784.3|184874.3|184784.3|184855.5|184765.5|17
1722959020000|2024-08-06 15:43:40|184871.3|184781.3|184970.6|184880.6|184970.6|184880.6|184871.3|184781.3|25
1722959030000|2024-08-06 15:43:50|184968.9|184878.9|184958.5|184868.5|184976.3|184886.3|184947.9|184857.9|32
1722959040000|2024-08-06 15:44:00|184956.9|184866.9|184949.9|184859.9|184956.9|184866.9|184946.3|184856.3|24
1722959050000|2024-08-06 15:44:10|184949.5|184859.5|184944.7|184854.7|184960.6|184870.6|184941.7|184851.7|25
1722959060000|2024-08-06 15:44:20|184947.3|184857.3|184939.1|184849.1|184949.1|184859.1|184934.9|184844.9|24
1722959070000|2024-08-06 15:44:30|184941.9|184851.9|184946|184856|184948.4|184858.4|184941.1|184851.1|27
1722959080000|2024-08-06 15:44:40|184947.4|184857.4|184926.5|184836.5|184951.8|184861.8|184925.7|184835.7|24
1722959090000|2024-08-06 15:44:50|184927.1|184837.1|184924.2|184834.2|184927.1|184837.1|184924.1|184834.1|17
1722959100000|2024-08-06 15:45:00|184918.4|184828.4|184879.4|184789.4|184935.3|184845.3|184860.9|184770.9|32
1722959110000|2024-08-06 15:45:10|184881.7|184791.7|184839.5|184749.5|184893.1|184803.1|184832.1|184742.1|33
1722959120000|2024-08-06 15:45:20|184838.6|184748.6|184853|184763|184854.6|184764.6|184829.1|184739.1|26
1722959130000|2024-08-06 15:45:30|184854.6|184764.6|184851.3|184761.3|184855.7|184765.7|184846.8|184756.8|18
1722959140000|2024-08-06 15:45:40|184851.5|184761.5|184850.2|184760.2|184853.5|184763.5|184850.2|184760.2|20
1722959150000|2024-08-06 15:45:50|184852.2|184762.2|184846.3|184756.3|184852.7|184762.7|184823.7|184733.7|24
1722959160000|2024-08-06 15:46:00|184849.3|184759.3|184850.4|184760.4|184853.2|184763.2|184845.4|184755.4|28
1722959170000|2024-08-06 15:46:10|184849.5|184759.5|184903.8|184813.8|184903.8|184813.8|184848.6|184758.6|30
1722959180000|2024-08-06 15:46:20|184904.5|184814.5|184915.6|184825.6|184922.8|184832.8|184894.1|184804.1|40
1722959190000|2024-08-06 15:46:30|184918.3|184828.3|184920.8|184830.8|184930.3|184840.3|184917.8|184827.8|34
1722959200000|2024-08-06 15:46:40|184927.3|184837.3|184903.2|184813.2|184927.3|184837.3|184896.2|184806.2|36
1722959210000|2024-08-06 15:46:50|184905.7|184815.7|184891|184801|184907.7|184817.7|184890.3|184800.3|33
1722959220000|2024-08-06 15:47:00|184883.8|184793.8|184862.6|184772.6|184885.6|184795.6|184862|184772|28
1722959230000|2024-08-06 15:47:10|184863.5|184773.5|184859.4|184769.4|184866.3|184776.3|184859.4|184769.4|25
1722959240000|2024-08-06 15:47:20|184860.9|184770.9|184852.9|184762.9|184860.9|184770.9|184852.2|184762.2|27
1722959250000|2024-08-06 15:47:30|184848.1|184758.1|184859.3|184769.3|184866.1|184776.1|184848.1|184758.1|30
1722959260000|2024-08-06 15:47:40|184859.2|184769.2|184876.1|184786.1|184877.4|184787.4|184855.2|184765.2|27
1722959270000|2024-08-06 15:47:50|184875.3|184785.3|184877.5|184787.5|184879.2|184789.2|184874.4|184784.4|21
1722959280000|2024-08-06 15:48:00|184876.7|184786.7|184875.7|184785.7|184877.5|184787.5|184875.4|184785.4|12
1722959290000|2024-08-06 15:48:10|184875.8|184785.8|184857.6|184767.6|184876.6|184786.6|184856|184766|23
1722959300000|2024-08-06 15:48:20|184861|184771|184849.4|184759.4|184861.5|184771.5|184847.5|184757.5|22
1722959310000|2024-08-06 15:48:30|184850.1|184760.1|184851.5|184761.5|184852.9|184762.9|184848.4|184758.4|19
1722959320000|2024-08-06 15:48:40|184849|184759|184857.5|184767.5|184866.1|184776.1|184847|184757|27
1722959330000|2024-08-06 15:48:50|184858.2|184768.2|184876.1|184786.1|184877.2|184787.2|184858|184768|27
1722959340000|2024-08-06 15:49:00|184873.1|184783.1|184849.7|184759.7|184873.1|184783.1|184846.7|184756.7|25
1722959350000|2024-08-06 15:49:10|184850.4|184760.4|184856.4|184766.4|184859.8|184769.8|184850.4|184760.4|25
1722959360000|2024-08-06 15:49:20|184854.2|184764.2|184848.2|184758.2|184856.4|184766.4|184847.3|184757.3|23
1722959370000|2024-08-06 15:49:30|184848.8|184758.8|184848.7|184758.7|184849.5|184759.5|184844.6|184754.6|17
1722959380000|2024-08-06 15:49:40|184842.1|184752.1|184848.1|184758.1|184849.1|184759.1|184828.4|184738.4|31
1722959390000|2024-08-06 15:49:50|184847.4|184757.4|184862.3|184772.3|184865.7|184775.7|184847.4|184757.4|22
1722959400000|2024-08-06 15:50:00|184864|184774|184856.8|184766.8|184864|184774|184851.5|184761.5|21
1722959410000|2024-08-06 15:50:10|184855.3|184765.3|184852.6|184762.6|184857|184767|184852.2|184762.2|20
1722959420000|2024-08-06 15:50:20|184854|184764|184858.5|184768.5|184858.5|184768.5|184845.1|184755.1|19
1722959430000|2024-08-06 15:50:30|184859.7|184769.7|184947.5|184857.5|184947.5|184857.5|184859.7|184769.7|35
1722959440000|2024-08-06 15:50:40|184935.9|184845.9|184938.1|184848.1|184949.4|184859.4|184915.3|184825.3|25
1722959450000|2024-08-06 15:50:50|184934.6|184844.6|184931.7|184841.7|184936|184846|184926.7|184836.7|18
1722959460000|2024-08-06 15:51:00|184928.6|184838.6|184926.5|184836.5|184930.1|184840.1|184921.2|184831.2|25
1722959470000|2024-08-06 15:51:10|184925.7|184835.7|184921.2|184831.2|184925.7|184835.7|184916.2|184826.2|21
1722959480000|2024-08-06 15:51:20|184919.5|184829.5|184911.8|184821.8|184920.2|184830.2|184911.5|184821.5|16
1722959490000|2024-08-06 15:51:30|184914|184824|184907.5|184817.5|184914|184824|184905.1|184815.1|15
1722959500000|2024-08-06 15:51:40|184910.7|184820.7|184908|184818|184919.7|184829.7|184908|184818|25
1722959510000|2024-08-06 15:51:50|184908.1|184818.1|184914.3|184824.3|184916|184826|184906.8|184816.8|21
1722959520000|2024-08-06 15:52:00|184913.3|184823.3|184914.5|184824.5|184914.7|184824.7|184900.8|184810.8|20
1722959530000|2024-08-06 15:52:10|184911.3|184821.3|184908.4|184818.4|184913.7|184823.7|184904.1|184814.1|19
1722959540000|2024-08-06 15:52:20|184913.8|184823.8|184912.7|184822.7|184913.8|184823.8|184908.3|184818.3|19
1722959550000|2024-08-06 15:52:30|184914.5|184824.5|184922.9|184832.9|184927.9|184837.9|184914.2|184824.2|22
1722959560000|2024-08-06 15:52:40|184921.6|184831.6|184921.2|184831.2|184923.5|184833.5|184913.3|184823.3|18
1722959570000|2024-08-06 15:52:50|184921.9|184831.9|184921.4|184831.4|184925.4|184835.4|184921.4|184831.4|12
1722959580000|2024-08-06 15:53:00|184922.8|184832.8|184902.7|184812.7|184931.6|184841.6|184902.7|184812.7|29
1722959590000|2024-08-06 15:53:10|184904.3|184814.3|184904.1|184814.1|184915.2|184825.2|184904.1|184814.1|28
1722959600000|2024-08-06 15:53:20|184904.2|184814.2|184979.1|184889.1|184998.9|184908.9|184904.2|184814.2|34
1722959610000|2024-08-06 15:53:30|184979|184889|184984.9|184894.9|184990.1|184900.1|184978.4|184888.4|23
1722959620000|2024-08-06 15:53:40|184984|184894|184955.3|184865.3|184984|184894|184949.3|184859.3|16
1722959630000|2024-08-06 15:53:50|184955.2|184865.2|184949.1|184859.1|184955.2|184865.2|184948.1|184858.1|13
1722959640000|2024-08-06 15:54:00|184942.5|184852.5|184927.7|184837.7|184942.5|184852.5|184927.2|184837.2|22
1722959650000|2024-08-06 15:54:10|184927.5|184837.5|184935.5|184845.5|184935.5|184845.5|184926.6|184836.6|20
1722959660000|2024-08-06 15:54:20|184935.4|184845.4|184935.1|184845.1|184940.5|184850.5|184933.1|184843.1|20
1722959670000|2024-08-06 15:54:30|184935|184845|184951.7|184861.7|184952.5|184862.5|184934.2|184844.2|22
1722959680000|2024-08-06 15:54:40|184951.8|184861.8|184953.1|184863.1|184953.1|184863.1|184942.4|184852.4|17
1722959690000|2024-08-06 15:54:50|184954.5|184864.5|184966.1|184876.1|184966.1|184876.1|184948.7|184858.7|19
1722959700000|2024-08-06 15:55:00|184968.5|184878.5|184925.5|184835.5|184968.5|184878.5|184924.3|184834.3|30
1722959710000|2024-08-06 15:55:10|184920.9|184830.9|184915.8|184825.8|184922.9|184832.9|184908.5|184818.5|29
1722959720000|2024-08-06 15:55:20|184914.4|184824.4|184921.3|184831.3|184924.9|184834.9|184914.3|184824.3|21
1722959730000|2024-08-06 15:55:30|184921.6|184831.6|184918.1|184828.1|184928.9|184838.9|184918.1|184828.1|18
1722959740000|2024-08-06 15:55:40|184917.9|184827.9|184915.6|184825.6|184920|184830|184910.9|184820.9|13
1722959750000|2024-08-06 15:55:50|184916.9|184826.9|184930.4|184840.4|184930.4|184840.4|184916.9|184826.9|15
1722959760000|2024-08-06 15:56:00|184931.5|184841.5|184926.3|184836.3|184932.4|184842.4|184926.3|184836.3|12
1722959770000|2024-08-06 15:56:10|184926.1|184836.1|184943.9|184813.9|184943.9|184836.1|184916.7|184805.1|20
1722959780000|2024-08-06 15:56:20|184942.5|184812.5|184945.2|184815.2|184945.2|184815.2|184942.5|184812.5|10
1722959790000|2024-08-06 15:56:30|184946.4|184816.4|184946.1|184816.1|184950.7|184820.7|184946|184816|10
1722959800000|2024-08-06 15:56:40|184945.7|184815.7|184935.6|184805.6|184945.7|184815.7|184931.9|184801.9|17
1722959810000|2024-08-06 15:56:50|184933.2|184803.2|184937.2|184807.2|184937.6|184807.6|184931.3|184801.3|15
1722959820000|2024-08-06 15:57:00|184938.9|184808.9|184944|184814|184946.1|184816.1|184938.4|184808.4|8
1722959830000|2024-08-06 15:57:10|184945.4|184815.4|184899.8|184809.8|184948.4|184822.4|184899.5|184809.5|17
1722959840000|2024-08-06 15:57:20|184905|184815|184906.9|184816.9|184911.3|184821.3|184899.6|184809.6|15
1722959850000|2024-08-06 15:57:30|184911.2|184821.2|184894.2|184804.2|184911.2|184821.2|184890.3|184800.3|17
1722959860000|2024-08-06 15:57:40|184893.2|184803.2|184897.9|184807.9|184897.9|184807.9|184883.5|184793.5|18
1722959870000|2024-08-06 15:57:50|184897.1|184807.1|184894.3|184804.3|184897.1|184807.1|184893.8|184803.8|15
1722959880000|2024-08-06 15:58:00|184896.6|184806.6|184915|184825|184915|184825|184893.9|184803.9|26
1722959890000|2024-08-06 15:58:10|184911.7|184821.7|184911.4|184821.4|184913.4|184823.4|184905|184815|18
1722959900000|2024-08-06 15:58:20|184914.4|184824.4|184908.1|184818.1|184916.4|184826.4|184906|184816|17
1722959910000|2024-08-06 15:58:30|184904.5|184814.5|184903.3|184813.3|184904.5|184814.5|184898.7|184808.7|14
1722959920000|2024-08-06 15:58:40|184904.9|184814.9|184903.9|184813.9|184908.2|184818.2|184900.8|184810.8|16
1722959930000|2024-08-06 15:58:50|184904|184814|184913.5|184823.5|184915.6|184825.6|184904|184814|19
1722959940000|2024-08-06 15:59:00|184914.9|184824.9|184905|184815|184916.8|184826.8|184904.4|184814.4|20
1722959950000|2024-08-06 15:59:10|184903.4|184813.4|184895.2|184805.2|184906|184816|184890.3|184800.3|23
1722959960000|2024-08-06 15:59:20|184897.1|184807.1|184909.9|184819.9|184910.3|184820.3|184894.7|184804.7|20
1722959970000|2024-08-06 15:59:30|184912.2|184822.2|184911.6|184821.6|184912.2|184822.2|184906.1|184816.1|16
1722959980000|2024-08-06 15:59:40|184904.8|184814.8|184903.6|184813.6|184909.9|184819.9|184903.3|184813.3|9
1722959990000|2024-08-06 15:59:50|184901.7|184811.7|184904.7|184814.7|184907|184817|184901.7|184811.7|17
1722960000000|2024-08-06 16:00:00|184900.2|184810.2|184872.4|184782.4|184900.5|184810.5|184864.7|184774.7|31
1722960010000|2024-08-06 16:00:10|184873.5|184783.5|184862.9|184772.9|184874.3|184784.3|184862.7|184772.7|19
1722960020000|2024-08-06 16:00:20|184862.2|184772.2|184850.1|184760.1|184862.6|184772.6|184847.1|184757.1|24
1722960030000|2024-08-06 16:00:30|184845.5|184755.5|184839.4|184749.4|184851.4|184761.4|184823.7|184733.7|27
1722960040000|2024-08-06 16:00:40|184843.1|184753.1|184862|184772|184862.1|184772.1|184843.1|184753.1|24
1722960050000|2024-08-06 16:00:50|184861.9|184771.9|184886.7|184796.7|184886.7|184796.7|184858.6|184768.6|25
1722960060000|2024-08-06 16:01:00|184885.8|184795.8|184892.4|184802.4|184923.3|184833.3|184885.8|184795.8|31
1722960070000|2024-08-06 16:01:10|184892.7|184802.7|184868.6|184778.6|184898.3|184808.3|184858.1|184768.1|21
1722960080000|2024-08-06 16:01:20|184872.9|184782.9|184852.8|184762.8|184872.9|184782.9|184852.8|184762.8|20
1722960090000|2024-08-06 16:01:30|184852.7|184762.7|184841.1|184751.1|184854|184764|184839.3|184749.3|28
1722960100000|2024-08-06 16:01:40|184842.9|184752.9|184805.3|184715.3|184842.9|184752.9|184783.5|184693.5|30
1722960110000|2024-08-06 16:01:50|184801.8|184711.8|184828.2|184738.2|184833.8|184743.8|184794.5|184704.5|33
1722960120000|2024-08-06 16:02:00|184828.4|184738.4|184832.9|184742.9|184832.9|184742.9|184820.7|184730.7|26
1722960130000|2024-08-06 16:02:10|184824.4|184734.4|184820.9|184730.9|184830.6|184740.6|184818|184728|26
1722960140000|2024-08-06 16:02:20|184817.6|184727.6|184821.6|184731.6|184823.7|184733.7|184814.2|184724.2|20
1722960150000|2024-08-06 16:02:30|184828|184738|184829|184739|184833.5|184743.5|184823.3|184733.3|31
1722960160000|2024-08-06 16:02:40|184830.3|184740.3|184810.3|184720.3|184831.7|184741.7|184784.2|184694.2|23
1722960170000|2024-08-06 16:02:50|184811.2|184721.2|184812.4|184722.4|184822.1|184732.1|184808.3|184718.3|27
1722960180000|2024-08-06 16:03:00|184815.5|184725.5|184825.7|184735.7|184832.1|184742.1|184812.8|184722.8|28
1722960190000|2024-08-06 16:03:10|184825.3|184735.3|184837.1|184747.1|184840.2|184750.2|184820.8|184730.8|29
1722960200000|2024-08-06 16:03:20|184828.8|184738.8|184824|184734|184831.6|184741.6|184824|184734|20
1722960210000|2024-08-06 16:03:30|184822.3|184732.3|184819.3|184729.3|184822.3|184732.3|184817.6|184727.6|10
1722960220000|2024-08-06 16:03:40|184819.4|184729.4|184808.8|184718.8|184819.9|184729.9|184804.1|184714.1|16
1722960230000|2024-08-06 16:03:50|184810.5|184720.5|184818.8|184728.8|184821.7|184731.7|184808.8|184718.8|24
1722960240000|2024-08-06 16:04:00|184820.5|184730.5|184843.2|184753.2|184846.5|184756.5|184815.5|184725.5|20
1722960250000|2024-08-06 16:04:10|184844.6|184754.6|184864.7|184774.7|184876.8|184786.8|184837.8|184747.8|31
1722960260000|2024-08-06 16:04:20|184873.4|184783.4|184850.5|184760.5|184881.7|184791.7|184850.4|184760.4|32
1722960270000|2024-08-06 16:04:30|184852.1|184762.1|184850|184760|184852.8|184762.8|184843.5|184753.5|21
1722960280000|2024-08-06 16:04:40|184847.8|184757.8|184839.5|184749.5|184848.4|184758.4|184834.7|184744.7|20
1722960290000|2024-08-06 16:04:50|184839.1|184749.1|184828.8|184738.8|184839.1|184749.1|184823.8|184733.8|26
1722960300000|2024-08-06 16:05:00|184830.4|184740.4|184842.8|184752.8|184842.8|184752.8|184823.8|184733.8|26
1722960310000|2024-08-06 16:05:10|184847.6|184757.6|184850.3|184760.3|184856.8|184766.8|184847.6|184757.6|22
1722960320000|2024-08-06 16:05:20|184850.4|184760.4|184850.8|184760.8|184853.9|184763.9|184847.8|184757.8|20
1722960330000|2024-08-06 16:05:30|184850|184760|184855.8|184765.8|184861.5|184771.5|184850|184760|21
1722960340000|2024-08-06 16:05:40|184855.3|184765.3|184831.2|184741.2|184855.3|184765.3|184831.2|184741.2|26
1722960350000|2024-08-06 16:05:50|184833.9|184743.9|184823.3|184733.3|184834.4|184744.4|184820.3|184730.3|25
1722960360000|2024-08-06 16:06:00|184824.3|184734.3|184811.7|184721.7|184824.4|184734.4|184811|184721|24
1722960370000|2024-08-06 16:06:10|184814.3|184724.3|184769.3|184679.3|184815.2|184725.2|184756.7|184666.7|20
1722960380000|2024-08-06 16:06:20|184774|184684|184779.6|184689.6|184779.6|184689.6|184773|184683|15
1722960390000|2024-08-06 16:06:30|184780.5|184690.5|184796.1|184706.1|184811.3|184721.3|184780.2|184690.2|24
1722960400000|2024-08-06 16:06:40|184797.8|184707.8|184796.1|184706.1|184797.8|184707.8|184789.6|184699.6|12
1722960410000|2024-08-06 16:06:50|184794.9|184704.9|184777.5|184687.5|184794.9|184704.9|184773.4|184683.4|16
1722960420000|2024-08-06 16:07:00|184776.1|184686.1|184781.7|184691.7|184795.8|184705.8|184774.5|184684.5|18
1722960430000|2024-08-06 16:07:10|184782|184692|184789.8|184699.8|184790.2|184700.2|184779.6|184689.6|26
1722960440000|2024-08-06 16:07:20|184794.5|184704.5|184780.6|184690.6|184794.5|184704.5|184780.6|184690.6|19
1722960450000|2024-08-06 16:07:30|184780.7|184690.7|184785.3|184695.3|184787.1|184697.1|184780.7|184690.7|15
1722960460000|2024-08-06 16:07:40|184788.8|184698.8|184807.5|184717.5|184807.5|184717.5|184788.8|184698.8|18
1722960470000|2024-08-06 16:07:50|184812.6|184722.6|184776|184686|184814.3|184724.3|184776|184686|28
1722960480000|2024-08-06 16:08:00|184775.9|184685.9|184795.7|184705.7|184801|184711|184773.3|184683.3|25
1722960490000|2024-08-06 16:08:10|184780.9|184690.9|184819.1|184729.1|184819.3|184729.3|184780.9|184690.9|21
1722960500000|2024-08-06 16:08:20|184820.3|184730.3|184830.8|184740.8|184831.6|184741.6|184807.2|184717.2|27
1722960510000|2024-08-06 16:08:30|184828.4|184738.4|184812.5|184722.5|184828.4|184738.4|184807.3|184717.3|23
1722960520000|2024-08-06 16:08:40|184812.3|184722.3|184821.1|184731.1|184821.8|184731.8|184811|184721|20
1722960530000|2024-08-06 16:08:50|184827.4|184737.4|184821.1|184731.1|184827.4|184737.4|184816|184726|21
1722960540000|2024-08-06 16:09:00|184819.8|184729.8|184810.8|184720.8|184827.8|184737.8|184810.7|184720.7|18
1722960550000|2024-08-06 16:09:10|184809.3|184719.3|184780.3|184690.3|184809.3|184719.3|184773|184683|23
1722960560000|2024-08-06 16:09:20|184778.1|184688.1|184787|184697|184796.1|184706.1|184778|184688|28
1722960570000|2024-08-06 16:09:30|184786.9|184696.9|184783.2|184693.2|184786.9|184696.9|184777.6|184687.6|13
1722960580000|2024-08-06 16:09:40|184781.3|184691.3|184775.7|184685.7|184781.4|184691.4|184772.1|184682.1|19
1722960590000|2024-08-06 16:09:50|184772.6|184682.6|184789.7|184699.7|184793.1|184703.1|184772.6|184682.6|24
1722960600000|2024-08-06 16:10:00|184794.2|184704.2|184774.5|184684.5|184794.2|184704.2|184772.4|184682.4|24
1722960610000|2024-08-06 16:10:10|184772.1|184682.1|184768.1|184678.1|184772.1|184682.1|184763.4|184673.4|21
1722960620000|2024-08-06 16:10:20|184768.2|184678.2|184775.7|184685.7|184775.7|184685.7|184768.2|184678.2|18
1722960630000|2024-08-06 16:10:30|184775.6|184685.6|184768.9|184678.9|184792.2|184702.2|184764.2|184674.2|21
1722960640000|2024-08-06 16:10:40|184771.6|184681.6|184770.2|184680.2|184773.6|184683.6|184770.2|184680.2|10
1722960650000|2024-08-06 16:10:50|184771.6|184681.6|184768|184678|184775.9|184685.9|184767.6|184677.6|17
1722960660000|2024-08-06 16:11:00|184774.7|184684.7|184779.2|184689.2|184779.2|184689.2|184768.7|184678.7|19
1722960670000|2024-08-06 16:11:10|184780.4|184690.4|184782.4|184692.4|184784.1|184694.1|184774.1|184684.1|16
1722960680000|2024-08-06 16:11:20|184782.2|184692.2|184784.8|184694.8|184784.8|184694.8|184774.5|184684.5|21
1722960690000|2024-08-06 16:11:30|184783.2|184693.2|184768.6|184678.6|184783.2|184693.2|184768.1|184678.1|21
1722960700000|2024-08-06 16:11:40|184766.9|184676.9|184764.5|184674.5|184766.9|184676.9|184755.9|184665.9|26
1722960710000|2024-08-06 16:11:50|184764.1|184674.1|184762|184672|184766.8|184676.8|184759.2|184669.2|18
1722960720000|2024-08-06 16:12:00|184760.1|184670.1|184787.6|184697.6|184787.7|184697.7|184759|184669|29
1722960730000|2024-08-06 16:12:10|184789.5|184699.5|184803.1|184713.1|184803.4|184713.4|184786.3|184696.3|14
1722960740000|2024-08-06 16:12:20|184804.6|184714.6|184821.2|184731.2|184838.8|184748.8|184793|184703|32
1722960750000|2024-08-06 16:12:30|184827.8|184737.8|184825.8|184735.8|184827.8|184737.8|184814.2|184724.2|29
1722960760000|2024-08-06 16:12:40|184826.9|184736.9|184826.2|184736.2|184830.1|184740.1|184815.8|184725.8|26
1722960770000|2024-08-06 16:12:50|184824.2|184734.2|184814.3|184724.3|184828.7|184738.7|184814.3|184724.3|25
1722960780000|2024-08-06 16:13:00|184814.8|184724.8|184818.5|184728.5|184818.5|184728.5|184808.3|184718.3|20
1722960790000|2024-08-06 16:13:10|184818.6|184728.6|184836|184746|184836.1|184746.1|184818.6|184728.6|25
1722960800000|2024-08-06 16:13:20|184831.7|184741.7|184830.5|184740.5|184831.7|184741.7|184820.6|184730.6|23
1722960810000|2024-08-06 16:13:30|184830.4|184740.4|184834.4|184744.4|184843.6|184753.6|184830.4|184740.4|17
1722960820000|2024-08-06 16:13:40|184834.5|184744.5|184839.7|184749.7|184839.7|184749.7|184834.2|184744.2|8
1722960830000|2024-08-06 16:13:50|184836.8|184746.8|184849.2|184759.2|184859|184769|184834|184744|21
1722960840000|2024-08-06 16:14:00|184854.5|184764.5|184851.5|184761.5|184857.1|184767.1|184846.2|184756.2|16
1722960850000|2024-08-06 16:14:10|184855.1|184765.1|184854.3|184764.3|184861.2|184771.2|184854.3|184764.3|22
1722960860000|2024-08-06 16:14:20|184854.4|184764.4|184840.7|184750.7|184854.4|184764.4|184839.4|184749.4|19
1722960870000|2024-08-06 16:14:30|184840.3|184750.3|184836.7|184746.7|184841.7|184751.7|184835.7|184745.7|20
1722960880000|2024-08-06 16:14:40|184836.6|184746.6|184838.2|184748.2|184838.9|184748.9|184831.2|184741.2|16
1722960890000|2024-08-06 16:14:50|184835.6|184745.6|184836.8|184746.8|184838.5|184748.5|184829.2|184739.2|18
1722960900000|2024-08-06 16:15:00|184833.7|184743.7|184831.5|184741.5|184837|184747|184831.4|184741.4|17
1722960910000|2024-08-06 16:15:10|184831.6|184741.6|184838.2|184748.2|184838.2|184748.2|184830.7|184740.7|11
1722960920000|2024-08-06 16:15:20|184835.6|184745.6|184829.4|184739.4|184835.6|184745.6|184822.6|184732.6|20
1722960930000|2024-08-06 16:15:30|184829.8|184739.8|184828.6|184738.6|184835.1|184745.1|184827.9|184737.9|11
1722960940000|2024-08-06 16:15:40|184828.5|184738.5|184811.1|184721.1|184828.5|184738.5|184808.4|184718.4|20
1722960950000|2024-08-06 16:15:50|184807.3|184717.3|184761.3|184671.3|184810.3|184720.3|184756.3|184666.3|23
1722960960000|2024-08-06 16:16:00|184762.4|184672.4|184748.8|184658.8|184763.5|184673.5|184748.6|184658.6|23
1722960970000|2024-08-06 16:16:10|184753.9|184663.9|184755.5|184665.5|184755.5|184665.5|184745.4|184655.4|16
1722960980000|2024-08-06 16:16:20|184755.6|184665.6|184756.7|184666.7|184763.9|184673.9|184755.6|184665.6|20
1722960990000|2024-08-06 16:16:30|184756.3|184666.3|184758.3|184668.3|184758.7|184668.7|184756.2|184666.2|10
1722961000000|2024-08-06 16:16:40|184758.9|184668.9|184747.7|184657.7|184762.4|184672.4|184747.7|184657.7|15
1722961010000|2024-08-06 16:16:50|184748|184658|184745.9|184655.9|184753.2|184663.2|184744.9|184654.9|14
1722961020000|2024-08-06 16:17:00|184745.3|184655.3|184766.1|184676.1|184766.1|184676.1|184743|184653|14
1722961030000|2024-08-06 16:17:10|184763.3|184673.3|184758.8|184668.8|184766.9|184676.9|184755.4|184665.4|21
1722961040000|2024-08-06 16:17:20|184758.7|184668.7|184760.5|184670.5|184763.5|184673.5|184755.2|184665.2|10
1722961050000|2024-08-06 16:17:30|184763|184673|184764.2|184674.2|184764.6|184674.6|184763|184673|5
1722961060000|2024-08-06 16:17:40|184761.9|184671.9|184756.2|184666.2|184761.9|184671.9|184754.9|184664.9|12
1722961070000|2024-08-06 16:17:50|184759.2|184669.2|184766.4|184676.4|184766.4|184676.4|184759.2|184669.2|17
1722961080000|2024-08-06 16:18:00|184766|184676|184768.1|184678.1|184769.2|184679.2|184766|184676|6
1722961090000|2024-08-06 16:18:10|184768.2|184678.2|184797.3|184707.3|184802.7|184712.7|184765.6|184675.6|17
1722961100000|2024-08-06 16:18:20|184793.4|184703.4|184784.4|184694.4|184794.9|184704.9|184783.9|184693.9|14
1722961110000|2024-08-06 16:18:30|184783.4|184693.4|184792.4|184702.4|184792.4|184702.4|184776.3|184686.3|16
1722961120000|2024-08-06 16:18:40|184789.5|184699.5|184807.7|184717.7|184808.8|184718.8|184789.5|184699.5|15
1722961130000|2024-08-06 16:18:50|184807.5|184717.5|184805.1|184715.1|184821.4|184731.4|184804.9|184714.9|22
1722961140000|2024-08-06 16:19:00|184805|184715|184809|184719|184813.6|184723.6|184805|184715|19
1722961150000|2024-08-06 16:19:10|184808.2|184718.2|184801.9|184711.9|184808.2|184718.2|184790.1|184700.1|15
1722961160000|2024-08-06 16:19:20|184802.5|184712.5|184805.3|184715.3|184805.3|184715.3|184800.3|184710.3|11
1722961170000|2024-08-06 16:19:30|184805|184715|184815.3|184725.3|184818|184728|184805|184715|13
1722961180000|2024-08-06 16:19:40|184815.2|184725.2|184806.1|184716.1|184815.2|184725.2|184803.2|184713.2|14
1722961190000|2024-08-06 16:19:50|184805.7|184715.7|184801.5|184711.5|184805.7|184715.7|184796.2|184706.2|16
1722961200000|2024-08-06 16:20:00|184795.8|184705.8|184808.9|184718.9|184812.7|184722.7|184794.5|184704.5|20
1722961210000|2024-08-06 16:20:10|184808.8|184718.8|184811.1|184721.1|184817.2|184727.2|184808.7|184718.7|21
1722961220000|2024-08-06 16:20:20|184815.1|184725.1|184808.6|184718.6|184819.7|184729.7|184808.4|184718.4|31
1722961230000|2024-08-06 16:20:30|184808.5|184718.5|184775|184685|184808.5|184718.5|184770|184680|18
1722961240000|2024-08-06 16:20:40|184775.3|184685.3|184777.9|184687.9|184782.3|184692.3|184775.3|184685.3|13
1722961250000|2024-08-06 16:20:50|184775.2|184685.2|184788.4|184698.4|184788.5|184698.5|184775.2|184685.2|14
1722961260000|2024-08-06 16:21:00|184787.5|184697.5|184778.2|184688.2|184787.7|184697.7|184778.2|184688.2|4
1722961270000|2024-08-06 16:21:10|184788.2|184698.2|184803|184673|184803|184698.2|184777|184667.8|8
1722961280000|2024-08-06 16:21:20|184801.3|184671.3|184792.1|184662.1|184809.8|184679.8|184786.3|184656.3|18
1722961290000|2024-08-06 16:21:30|184792|184662|184794.2|184664.2|184802.1|184672.1|184791|184661|23
1722961300000|2024-08-06 16:21:40|184796.6|184666.6|184819.1|184729.1|184842.6|184741.2|184796.6|184666.6|18
1722961310000|2024-08-06 16:21:50|184820|184730|184812.5|184722.5|184820|184730|184809.4|184719.4|17
1722961320000|2024-08-06 16:22:00|184817.5|184727.5|184820|184730|184827.2|184737.2|184817.5|184727.5|22
1722961330000|2024-08-06 16:22:10|184820.8|184730.8|184807.5|184717.5|184824.3|184734.3|184807.5|184717.5|13
1722961340000|2024-08-06 16:22:20|184807.4|184717.4|184760.8|184670.8|184807.4|184717.4|184760.8|184670.8|23
1722961350000|2024-08-06 16:22:30|184767.6|184677.6|184780.6|184690.6|184782.3|184692.3|184761.7|184671.7|22
1722961360000|2024-08-06 16:22:40|184780.5|184690.5|184689.9|184599.9|184780.5|184690.5|184689.9|184599.9|22
1722961370000|2024-08-06 16:22:50|184694.9|184604.9|184695.2|184605.2|184702.5|184612.5|184686.2|184596.2|27
1722961380000|2024-08-06 16:23:00|184696.6|184606.6|184710.3|184620.3|184716.4|184626.4|184686.6|184596.6|29
1722961390000|2024-08-06 16:23:10|184710.4|184620.4|184720.1|184630.1|184720.1|184630.1|184706.7|184616.7|30
1722961400000|2024-08-06 16:23:20|184720.3|184630.3|184723.7|184633.7|184727.2|184637.2|184716.7|184626.7|26
1722961410000|2024-08-06 16:23:30|184723.3|184633.3|184723.8|184633.8|184728.1|184638.1|184718.8|184628.8|17
1722961420000|2024-08-06 16:23:40|184722.7|184632.7|184718.3|184628.3|184724.5|184634.5|184716.1|184626.1|18
1722961430000|2024-08-06 16:23:50|184714.5|184624.5|184716.7|184626.7|184719.1|184629.1|184712.9|184622.9|16
1722961440000|2024-08-06 16:24:00|184717.2|184627.2|184713.8|184623.8|184720.1|184630.1|184712.1|184622.1|20
1722961450000|2024-08-06 16:24:10|184714.4|184624.4|184715.7|184625.7|184715.7|184625.7|184710|184620|21
1722961460000|2024-08-06 16:24:20|184716.1|184626.1|184714.4|184624.4|184721.2|184631.2|184710.7|184620.7|13
1722961470000|2024-08-06 16:24:30|184714.5|184624.5|184699.3|184609.3|184714.5|184624.5|184696.2|184606.2|18
1722961480000|2024-08-06 16:24:40|184699.8|184609.8|184699.7|184609.7|184703.5|184613.5|184699|184609|10
1722961490000|2024-08-06 16:24:50|184699.3|184609.3|184670.6|184580.6|184699.3|184609.3|184663.4|184573.4|17
1722961500000|2024-08-06 16:25:00|184675.4|184585.4|184683.9|184593.9|184685.1|184595.1|184668.9|184578.9|21
1722961510000|2024-08-06 16:25:10|184684.5|184594.5|184685.8|184595.8|184691.9|184601.9|184684.5|184594.5|14
1722961520000|2024-08-06 16:25:20|184677.8|184587.8|184709.1|184619.1|184709.3|184619.3|184669.2|184579.2|18
1722961530000|2024-08-06 16:25:30|184710.2|184620.2|184700.5|184610.5|184710.2|184620.2|184690.5|184600.5|26
1722961540000|2024-08-06 16:25:40|184697.7|184607.7|184701.3|184611.3|184703.8|184613.8|184695.4|184605.4|20
1722961550000|2024-08-06 16:25:50|184702.9|184612.9|184696.3|184606.3|184705.1|184615.1|184696.3|184606.3|19
1722961560000|2024-08-06 16:26:00|184698.6|184608.6|184700|184610|184702.5|184612.5|184690.9|184600.9|17
1722961570000|2024-08-06 16:26:10|184700.2|184610.2|184738|184648|184742.8|184652.8|184691.5|184601.5|18
1722961580000|2024-08-06 16:26:20|184732.3|184642.3|184736.5|184646.5|184736.5|184646.5|184721.5|184631.5|32
1722961590000|2024-08-06 16:26:30|184736|184646|184721.4|184631.4|184737.5|184647.5|184719.3|184629.3|17
1722961600000|2024-08-06 16:26:40|184722.5|184632.5|184739.3|184649.3|184739.3|184649.3|184717.9|184627.9|19
1722961610000|2024-08-06 16:26:50|184739.2|184649.2|184742.2|184652.2|184742.7|184652.7|184738.4|184648.4|15
1722961620000|2024-08-06 16:27:00|184742.3|184652.3|184736.2|184646.2|184742.3|184652.3|184735.5|184645.5|13
1722961630000|2024-08-06 16:27:10|184735.2|184645.2|184739|184649|184745.7|184655.7|184731.7|184641.7|23
1722961640000|2024-08-06 16:27:20|184737|184647|184741.3|184651.3|184741.3|184651.3|184734.5|184644.5|14
1722961650000|2024-08-06 16:27:30|184741.4|184651.4|184747.3|184657.3|184747.7|184657.7|184737.4|184647.4|12
1722961660000|2024-08-06 16:27:40|184751.1|184661.1|184747.4|184657.4|184752|184662|184742|184652|24
1722961670000|2024-08-06 16:27:50|184750.3|184660.3|184749.4|184659.4|184756.2|184666.2|184749.4|184659.4|15
1722961680000|2024-08-06 16:28:00|184751.6|184661.6|184747.7|184657.7|184754|184664|184745.4|184655.4|18
1722961690000|2024-08-06 16:28:10|184742.8|184652.8|184749.6|184659.6|184750.6|184660.6|184742.8|184652.8|16
1722961700000|2024-08-06 16:28:20|184751.4|184661.4|184751.1|184661.1|184754.4|184664.4|184751|184661|7
1722961710000|2024-08-06 16:28:30|184755.6|184665.6|184747.7|184657.7|184756.2|184666.2|184747.4|184657.4|12
1722961720000|2024-08-06 16:28:40|184752.1|184662.1|184747|184657|184752.1|184662.1|184742.3|184652.3|11
1722961730000|2024-08-06 16:28:50|184743|184653|184748.2|184658.2|184751.3|184661.3|184743|184653|15
1722961740000|2024-08-06 16:29:00|184746.4|184656.4|184742.7|184652.7|184747.7|184657.7|184737.4|184647.4|17
1722961750000|2024-08-06 16:29:10|184742.3|184652.3|184724.8|184634.8|184742.3|184652.3|184719.4|184629.4|17
1722961760000|2024-08-06 16:29:20|184723.5|184633.5|184734.9|184644.9|184735.8|184645.8|184721.3|184631.3|14
1722961770000|2024-08-06 16:29:30|184735|184645|184738.5|184648.5|184741.9|184651.9|184731.4|184641.4|18
1722961780000|2024-08-06 16:29:40|184738|184648|184832.2|184742.2|184838.8|184748.8|184735.8|184645.8|17
1722961790000|2024-08-06 16:29:50|184830.7|184740.7|184841.2|184751.2|184842.1|184752.1|184830.7|184740.7|15
1722961800000|2024-08-06 16:30:00|184841.6|184751.6|184817.9|184727.9|184843.1|184753.1|184817.9|184727.9|14
1722961810000|2024-08-06 16:30:10|184812.4|184722.4|184778.2|184688.2|184812.4|184722.4|184767.8|184677.8|25
1722961820000|2024-08-06 16:30:20|184780.3|184690.3|184828.3|184738.3|184838.5|184748.5|184780.3|184690.3|18
1722961830000|2024-08-06 16:30:30|184828.6|184738.6|184839.7|184749.7|184839.7|184749.7|184828.6|184738.6|19
1722961840000|2024-08-06 16:30:40|184837.5|184747.5|184844.3|184754.3|184848.7|184758.7|184836|184746|18
1722961850000|2024-08-06 16:30:50|184843|184753|184840.3|184750.3|184843|184753|184838.4|184748.4|10
1722961860000|2024-08-06 16:31:00|184840.5|184750.5|184760.6|184670.6|184840.5|184750.5|184748.4|184658.4|35
1722961870000|2024-08-06 16:31:10|184757.4|184667.4|184779.7|184689.7|184803|184713|184757.4|184667.4|35
1722961880000|2024-08-06 16:31:20|184779.8|184689.8|184781.8|184691.8|184783.3|184693.3|184771|184681|30
1722961890000|2024-08-06 16:31:30|184782.3|184692.3|184783.8|184693.8|184789.2|184699.2|184780.4|184690.4|21
1722961900000|2024-08-06 16:31:40|184782.2|184692.2|184735.9|184645.9|184788|184698|184732.6|184642.6|32
1722961910000|2024-08-06 16:31:50|184736.1|184646.1|184736.5|184646.5|184739.2|184649.2|184703.1|184613.1|29
1722961920000|2024-08-06 16:32:00|184739.1|184649.1|184740.4|184650.4|184746.3|184656.3|184730.4|184640.4|26
1722961930000|2024-08-06 16:32:10|184739.8|184649.8|184749.7|184659.7|184752.1|184662.1|184739.8|184649.8|23
1722961940000|2024-08-06 16:32:20|184750.1|184660.1|184742.5|184652.5|184750.2|184660.2|184740.6|184650.6|20
1722961950000|2024-08-06 16:32:30|184742.4|184652.4|184736.1|184646.1|184742.4|184652.4|184729.7|184639.7|19
1722961960000|2024-08-06 16:32:40|184736|184646|184730.4|184640.4|184739.5|184649.5|184728.9|184638.9|17
1722961970000|2024-08-06 16:32:50|184733.6|184643.6|184696.9|184606.9|184734.5|184644.5|184690.7|184600.7|21
1722961980000|2024-08-06 16:33:00|184697|184607|184684.3|184594.3|184710.2|184620.2|184679.8|184589.8|24
1722961990000|2024-08-06 16:33:10|184690|184600|184682.2|184592.2|184690|184600|184680.1|184590.1|19
1722962000000|2024-08-06 16:33:20|184680.9|184590.9|184686.5|184596.5|184686.5|184596.5|184677.1|184587.1|20
1722962010000|2024-08-06 16:33:30|184689.4|184599.4|184684.8|184594.8|184692.5|184602.5|184683|184593|14
1722962020000|2024-08-06 16:33:40|184680.3|184590.3|184676|184586|184680.6|184590.6|184673.3|184583.3|13
1722962030000|2024-08-06 16:33:50|184676.2|184586.2|184677.4|184587.4|184679|184589|184671.9|184581.9|19
1722962040000|2024-08-06 16:34:00|184676.4|184586.4|184676.6|184586.6|184679.8|184589.8|184675.1|184585.1|16
1722962050000|2024-08-06 16:34:10|184679.7|184589.7|184676.9|184586.9|184680.5|184590.5|184674.1|184584.1|21
1722962060000|2024-08-06 16:34:20|184677|184587|184678.2|184588.2|184679|184589|184673.8|184583.8|11
1722962070000|2024-08-06 16:34:30|184676.5|184586.5|184677.3|184587.3|184678.4|184588.4|184672.9|184582.9|19
1722962080000|2024-08-06 16:34:40|184672.7|184582.7|184690.1|184600.1|184759.5|184669.5|184668.7|184578.7|25
1722962090000|2024-08-06 16:34:50|184693.3|184603.3|184693|184603|184697.2|184607.2|184683.4|184593.4|26
1722962100000|2024-08-06 16:35:00|184692.8|184602.8|184687.3|184597.3|184694.9|184604.9|184683.6|184593.6|21
1722962110000|2024-08-06 16:35:10|184686.1|184596.1|184687.6|184597.6|184690.4|184600.4|184685.2|184595.2|17
1722962120000|2024-08-06 16:35:20|184685.8|184595.8|184690.4|184600.4|184690.4|184600.4|184676.9|184586.9|28
1722962130000|2024-08-06 16:35:30|184691.4|184601.4|184696.8|184606.8|184699.1|184609.1|184682.2|184592.2|22
1722962140000|2024-08-06 16:35:40|184696.9|184606.9|184700.3|184610.3|184701|184611|184692.5|184602.5|16
1722962150000|2024-08-06 16:35:50|184698.9|184608.9|184701.3|184611.3|184705|184615|184696.3|184606.3|14
1722962160000|2024-08-06 16:36:00|184700.1|184610.1|184706.2|184616.2|184707.6|184617.6|184700.1|184610.1|11
1722962170000|2024-08-06 16:36:10|184703.9|184613.9|184704.8|184614.8|184704.8|184614.8|184703.9|184613.9|2
1722962180000|2024-08-06 16:36:20|184709.3|184619.3|184747.8|184657.8|184774.2|184684.2|184709.3|184619.3|27
1722962190000|2024-08-06 16:36:30|184753.6|184663.6|184769|184679|184771.9|184681.9|184753.6|184663.6|32
1722962200000|2024-08-06 16:36:40|184767|184677|184756.8|184666.8|184767|184677|184753.5|184663.5|25
1722962210000|2024-08-06 16:36:50|184755.9|184665.9|184754.9|184664.9|184758.2|184668.2|184749.3|184659.3|18
1722962220000|2024-08-06 16:37:00|184755.3|184665.3|184770.1|184680.1|184772.6|184682.6|184755.3|184665.3|25
1722962230000|2024-08-06 16:37:10|184769.9|184679.9|184783.8|184693.8|184783.8|184693.8|184769.9|184679.9|21
1722962240000|2024-08-06 16:37:20|184786.9|184696.9|184752.5|184662.5|184791.2|184701.2|184749|184659|26
1722962250000|2024-08-06 16:37:30|184751.9|184661.9|184757.4|184627.4|184776.3|184661.9|184739|184625.1|28
1722962260000|2024-08-06 16:37:40|184757.7|184627.7|184753.6|184623.6|184767.8|184637.8|184752.1|184622.1|28
1722962270000|2024-08-06 16:37:50|184752.3|184622.3|184747.4|184617.4|184753.7|184623.7|184743.6|184613.6|16
1722962280000|2024-08-06 16:38:00|184747.7|184617.7|184743.6|184613.6|184765.4|184635.4|184740.9|184610.9|31
1722962290000|2024-08-06 16:38:10|184746.2|184616.2|184728.7|184598.7|184747.3|184620.4|184704.4|184598.7|21
1722962300000|2024-08-06 16:38:20|184731.6|184601.6|184733.5|184603.5|184744.8|184614.8|184727.9|184597.9|20
1722962310000|2024-08-06 16:38:30|184734|184604|184771.4|184641.4|184775.6|184645.6|184731.8|184601.8|26
1722962320000|2024-08-06 16:38:40|184763.9|184633.9|184777.4|184647.4|184777.4|184647.4|184760.3|184630.3|21
1722962330000|2024-08-06 16:38:50|184782.6|184652.6|184781|184651|184784.4|184654.4|184771.7|184641.7|22
1722962340000|2024-08-06 16:39:00|184781.3|184651.3|184790|184660|184790|184660|184781.3|184651.3|20
1722962350000|2024-08-06 16:39:10|184794|184664|184761.9|184631.9|184794|184664|184761.9|184631.9|17
1722962360000|2024-08-06 16:39:20|184761.1|184631.1|184754.3|184624.3|184766.5|184636.5|184747.1|184617.1|18
1722962370000|2024-08-06 16:39:30|184754.2|184624.2|184627.6|184497.6|184754.8|184624.8|184624.3|184494.3|29
1722962380000|2024-08-06 16:39:40|184627.7|184497.7|184607.6|184477.6|184632.6|184502.6|184607.6|184477.6|32
1722962390000|2024-08-06 16:39:50|184614.7|184484.7|184614.7|184484.7|184615|184485|184603.5|184473.5|23
1722962400000|2024-08-06 16:40:00|184614.6|184484.6|184613.4|184483.4|184615.2|184485.2|184609.5|184479.5|16
1722962410000|2024-08-06 16:40:10|184611.9|184481.9|184603.5|184473.5|184621.4|184491.4|184600.2|184470.2|21
1722962420000|2024-08-06 16:40:20|184597.8|184467.8|184604.3|184474.3|184607.2|184477.2|184597.8|184467.8|19
1722962430000|2024-08-06 16:40:30|184604.4|184474.4|184604.4|184474.4|184604.5|184474.5|184600.8|184470.8|10
1722962440000|2024-08-06 16:40:40|184600.4|184470.4|184569.9|184479.9|184600.4|184491.1|184569.9|184468.6|20
1722962450000|2024-08-06 16:40:50|184573.6|184483.6|184579.6|184489.6|184579.6|184489.6|184573.1|184483.1|13
1722962460000|2024-08-06 16:41:00|184575.8|184485.8|184581.3|184491.3|184584.6|184494.6|184575.1|184485.1|24
1722962470000|2024-08-06 16:41:10|184582|184492|184583|184493|184583.3|184493.3|184576.8|184486.8|15
1722962480000|2024-08-06 16:41:20|184583.5|184493.5|184591.7|184501.7|184591.7|184501.7|184578.2|184488.2|22
1722962490000|2024-08-06 16:41:30|184588|184498|184587.9|184497.9|184590.8|184500.8|184585|184495|13
1722962500000|2024-08-06 16:41:40|184588.2|184498.2|184609.4|184519.4|184619.2|184529.2|184588.2|184498.2|25
1722962510000|2024-08-06 16:41:50|184608.7|184518.7|184600.2|184510.2|184608.7|184518.7|184594.1|184504.1|16
1722962520000|2024-08-06 16:42:00|184583.7|184493.7|184544.4|184454.4|184591.7|184501.7|184539.8|184449.8|30
1722962530000|2024-08-06 16:42:10|184544.5|184454.5|184542.3|184452.3|184550.7|184460.7|184538.5|184448.5|23
1722962540000|2024-08-06 16:42:20|184542.4|184452.4|184542.9|184452.9|184554.8|184464.8|184538.2|184448.2|23
1722962550000|2024-08-06 16:42:30|184543.4|184453.4|184539.9|184449.9|184547.7|184457.7|184535.4|184445.4|19
1722962560000|2024-08-06 16:42:40|184539.8|184449.8|184513.3|184423.3|184540.7|184450.7|184510|184420|15
1722962570000|2024-08-06 16:42:50|184484.3|184394.3|184551.3|184461.3|184551.3|184461.3|184481.3|184391.3|27
1722962580000|2024-08-06 16:43:00|184553.1|184463.1|184649|184559|184649|184559|184541.8|184451.8|22
1722962590000|2024-08-06 16:43:10|184654|184564|184660.6|184570.6|184686.3|184596.3|184649.5|184559.5|33
1722962600000|2024-08-06 16:43:20|184666.6|184576.6|184672|184582|184675.5|184585.5|184652.6|184562.6|29
1722962610000|2024-08-06 16:43:30|184671.8|184581.8|184651.7|184561.7|184675|184585|184647.5|184557.5|25
1722962620000|2024-08-06 16:43:40|184651.6|184561.6|184656.9|184566.9|184657.4|184567.4|184651.5|184561.5|8
1722962630000|2024-08-06 16:43:50|184656.6|184566.6|184677.1|184587.1|184679.6|184589.6|184656.6|184566.6|26
1722962640000|2024-08-06 16:44:00|184677|184587|184681.7|184591.7|184683.1|184593.1|184663.2|184573.2|24
1722962650000|2024-08-06 16:44:10|184681.8|184591.8|184687.2|184597.2|184691.9|184601.9|184674.4|184584.4|22
1722962660000|2024-08-06 16:44:20|184687.1|184597.1|184696.6|184606.6|184698.2|184608.2|184687.1|184597.1|12
1722962670000|2024-08-06 16:44:30|184697.4|184607.4|184711.1|184621.1|184716.7|184626.7|184697|184607|19
1722962680000|2024-08-06 16:44:40|184711|184621|184713.6|184623.6|184720|184630|184710.9|184620.9|13
1722962690000|2024-08-06 16:44:50|184713.7|184623.7|184739.2|184649.2|184741|184651|184713.7|184623.7|24
1722962700000|2024-08-06 16:45:00|184739|184649|184746.6|184656.6|184753.4|184663.4|184739|184649|25
1722962710000|2024-08-06 16:45:10|184748.7|184658.7|184737.4|184647.4|184748.7|184658.7|184733.3|184643.3|26
1722962720000|2024-08-06 16:45:20|184736.8|184646.8|184740.6|184650.6|184741.5|184651.5|184705.7|184615.7|20
1722962730000|2024-08-06 16:45:30|184741.5|184651.5|184740.5|184650.5|184747.2|184657.2|184737.4|184647.4|20
1722962740000|2024-08-06 16:45:40|184740.4|184650.4|184736.2|184646.2|184740.4|184650.4|184734.2|184644.2|18
1722962750000|2024-08-06 16:45:50|184734.7|184644.7|184735.7|184645.7|184745.1|184655.1|184731|184641|23
1722962760000|2024-08-06 16:46:00|184735.9|184645.9|184744.1|184654.1|184752.8|184662.8|184735.9|184645.9|17
1722962770000|2024-08-06 16:46:10|184744|184654|184720.9|184630.9|184744|184654|184717.7|184627.7|25
1722962780000|2024-08-06 16:46:20|184722.4|184632.4|184726.9|184636.9|184726.9|184636.9|184722.4|184632.4|10
1722962790000|2024-08-06 16:46:30|184729.1|184639.1|184732.6|184642.6|184740.4|184650.4|184729.1|184639.1|18
1722962800000|2024-08-06 16:46:40|184730.8|184640.8|184754|184664|184757.5|184667.5|184730.8|184640.8|12
1722962810000|2024-08-06 16:46:50|184754.1|184664.1|184758.4|184668.4|184760.8|184670.8|184742.8|184652.8|22
1722962820000|2024-08-06 16:47:00|184762|184672|184755.6|184665.6|184762.4|184672.4|184743.8|184653.8|24
1722962830000|2024-08-06 16:47:10|184754.6|184664.6|184747.8|184657.8|184758.2|184668.2|184744.2|184654.2|30
1722962840000|2024-08-06 16:47:20|184747|184657|184721.1|184631.1|184747|184657|184717.3|184627.3|23
1722962850000|2024-08-06 16:47:30|184719.3|184629.3|184719.7|184629.7|184721.7|184631.7|184719.2|184629.2|15
1722962860000|2024-08-06 16:47:40|184717.4|184627.4|184712.9|184622.9|184720.2|184630.2|184706.8|184616.8|21
1722962870000|2024-08-06 16:47:50|184704.3|184614.3|184714.8|184624.8|184714.8|184624.8|184699.5|184609.5|20
1722962880000|2024-08-06 16:48:00|184716.2|184626.2|184700|184610|184716.7|184626.7|184700|184610|20
1722962890000|2024-08-06 16:48:10|184699.4|184609.4|184704.7|184614.7|184709.7|184619.7|184696.9|184606.9|12
1722962900000|2024-08-06 16:48:20|184700.7|184610.7|184681.9|184591.9|184700.7|184610.7|184677.1|184587.1|18
1722962910000|2024-08-06 16:48:30|184680|184590|184680.2|184590.2|184684|184594|184678.6|184588.6|11
1722962920000|2024-08-06 16:48:40|184680.6|184590.6|184694.4|184604.4|184698.8|184608.8|184680.6|184590.6|27
1722962930000|2024-08-06 16:48:50|184693.6|184603.6|184689.7|184599.7|184693.6|184603.6|184680.4|184590.4|21
1722962940000|2024-08-06 16:49:00|184690.2|184600.2|184685|184595|184691.2|184601.2|184684.9|184594.9|12
1722962950000|2024-08-06 16:49:10|184684.9|184594.9|184695.7|184605.7|184699|184609|184684.9|184594.9|20
1722962960000|2024-08-06 16:49:20|184695.6|184605.6|184694.9|184604.9|184695.6|184605.6|184689|184599|13
1722962970000|2024-08-06 16:49:30|184694.3|184604.3|184696.8|184606.8|184701.8|184611.8|184688.7|184598.7|28
1722962980000|2024-08-06 16:49:40|184697.4|184607.4|184694.8|184604.8|184697.7|184607.7|184694.8|184604.8|7
1722962990000|2024-08-06 16:49:50|184694.9|184604.9|184706.3|184616.3|184706.3|184616.3|184694.9|184604.9|16
1722963000000|2024-08-06 16:50:00|184707.8|184617.8|184693.9|184603.9|184708.2|184618.2|184693.8|184603.8|15
1722963010000|2024-08-06 16:50:10|184699.2|184609.2|184686|184596|184700.7|184610.7|184679.4|184589.4|28
1722963020000|2024-08-06 16:50:20|184682.7|184592.7|184678.8|184588.8|184686|184596|184675.7|184585.7|17
1722963030000|2024-08-06 16:50:30|184681.1|184591.1|184695.5|184605.5|184695.5|184605.5|184681.1|184591.1|13
1722963040000|2024-08-06 16:50:40|184697.1|184607.1|184701.8|184611.8|184702.7|184612.7|184697.1|184607.1|10
1722963050000|2024-08-06 16:50:50|184701.7|184611.7|184705.2|184615.2|184705.2|184615.2|184699|184609|12
1722963060000|2024-08-06 16:51:00|184705.1|184615.1|184688.6|184598.6|184705.1|184615.1|184688.6|184598.6|12
1722963070000|2024-08-06 16:51:10|184687.1|184597.1|184690.1|184600.1|184694.6|184604.6|184687.1|184597.1|9
1722963080000|2024-08-06 16:51:20|184690.6|184600.6|184696.3|184606.3|184696.3|184606.3|184689.3|184599.3|14
1722963090000|2024-08-06 16:51:30|184696.5|184606.5|184689.9|184599.9|184702.5|184612.5|184689.9|184599.9|13
1722963100000|2024-08-06 16:51:40|184689.4|184599.4|184678.6|184588.6|184689.4|184599.4|184677.1|184587.1|24
1722963110000|2024-08-06 16:51:50|184679.1|184589.1|184687.2|184597.2|184687.2|184597.2|184678.8|184588.8|15
1722963120000|2024-08-06 16:52:00|184693.7|184603.7|184692|184602|184696.1|184606.1|184690.2|184600.2|17
1722963130000|2024-08-06 16:52:10|184691.9|184601.9|184662.9|184572.9|184695.1|184605.1|184662.9|184572.9|22
1722963140000|2024-08-06 16:52:20|184652.3|184562.3|184647.6|184557.6|184653.9|184563.9|184633.8|184543.8|22
1722963150000|2024-08-06 16:52:30|184650.4|184560.4|184644.1|184554.1|184650.4|184560.4|184637.4|184547.4|15
1722963160000|2024-08-06 16:52:40|184638.7|184548.7|184634.4|184544.4|184638.7|184548.7|184630.1|184540.1|18
1722963170000|2024-08-06 16:52:50|184633.2|184543.2|184628.3|184538.3|184634.9|184544.9|184626.9|184536.9|19
1722963180000|2024-08-06 16:53:00|184625.7|184535.7|184571.4|184481.4|184625.7|184535.7|184566.8|184476.8|27
1722963190000|2024-08-06 16:53:10|184567.2|184477.2|184569.1|184479.1|184571.4|184481.4|184555.2|184465.2|26
1722963200000|2024-08-06 16:53:20|184568.4|184478.4|184570|184480|184579.8|184489.8|184565|184475|24
1722963210000|2024-08-06 16:53:30|184570.5|184480.5|184585.1|184495.1|184588.4|184498.4|184570.5|184480.5|29
1722963220000|2024-08-06 16:53:40|184584.8|184494.8|184575.9|184485.9|184584.8|184494.8|184572.3|184482.3|17
1722963230000|2024-08-06 16:53:50|184576|184486|184569.1|184479.1|184576.1|184486.1|184560.8|184470.8|17
1722963240000|2024-08-06 16:54:00|184571.8|184481.8|184560.9|184470.9|184571.8|184481.8|184548.8|184458.8|23
1722963250000|2024-08-06 16:54:10|184559.6|184469.6|184565.1|184475.1|184567.4|184477.4|184557.1|184467.1|26
1722963260000|2024-08-06 16:54:20|184565|184475|184568.5|184478.5|184568.5|184478.5|184558.2|184468.2|25
1722963270000|2024-08-06 16:54:30|184568.4|184478.4|184565.3|184475.3|184569.7|184479.7|184557.8|184467.8|15
1722963280000|2024-08-06 16:54:40|184569.1|184479.1|184572.7|184482.7|184577.2|184487.2|184568.1|184478.1|14
1722963290000|2024-08-06 16:54:50|184576.9|184486.9|184561.1|184471.1|184578.8|184488.8|184561.1|184471.1|13
1722963300000|2024-08-06 16:55:00|184560|184470|184568.9|184478.9|184569.4|184479.4|184559.9|184469.9|24
1722963310000|2024-08-06 16:55:10|184570.1|184480.1|184590.2|184500.2|184591|184501|184570.1|184480.1|21
1722963320000|2024-08-06 16:55:20|184590|184500|184587.2|184497.2|184591.9|184501.9|184573.7|184483.7|28
1722963330000|2024-08-06 16:55:30|184586.6|184496.6|184586.5|184496.5|184587.9|184497.9|184583.2|184493.2|16
1722963340000|2024-08-06 16:55:40|184586.4|184496.4|184598.7|184508.7|184604.5|184514.5|184586.4|184496.4|18
1722963350000|2024-08-06 16:55:50|184598.8|184508.8|184602.6|184512.6|184607.2|184517.2|184597.7|184507.7|13
1722963360000|2024-08-06 16:56:00|184604.2|184514.2|184605.9|184515.9|184608.4|184518.4|184594.3|184504.3|23
1722963370000|2024-08-06 16:56:10|184602.7|184512.7|184604.7|184514.7|184606.3|184516.3|184597.3|184507.3|17
1722963380000|2024-08-06 16:56:20|184600.5|184510.5|184610.6|184520.6|184615.1|184525.1|184600.3|184510.3|21
1722963390000|2024-08-06 16:56:30|184602.7|184512.7|184605.8|184515.8|184606.5|184516.5|184599|184509|10
1722963400000|2024-08-06 16:56:40|184603|184513|184611.7|184521.7|184613.1|184523.1|184600|184510|20
1722963410000|2024-08-06 16:56:50|184611.8|184521.8|184620.1|184530.1|184621.7|184531.7|184611.8|184521.8|21
1722963420000|2024-08-06 16:57:00|184620.4|184530.4|184620.9|184530.9|184624.2|184534.2|184617|184527|17
1722963430000|2024-08-06 16:57:10|184620.7|184530.7|184612.7|184522.7|184625|184535|184612.7|184522.7|14
1722963440000|2024-08-06 16:57:20|184612.8|184522.8|184592.8|184502.8|184615.4|184525.4|184592.8|184502.8|15
1722963450000|2024-08-06 16:57:30|184592.1|184502.1|184595.6|184505.6|184605.2|184515.2|184592.1|184502.1|14
1722963460000|2024-08-06 16:57:40|184595.5|184505.5|184599.3|184509.3|184600|184510|184592.5|184502.5|19
1722963470000|2024-08-06 16:57:50|184599.5|184509.5|184668.5|184578.5|184673.2|184583.2|184599.5|184489.7|19
1722963480000|2024-08-06 16:58:00|184665.9|184575.9|184681.9|184591.9|184684.7|184594.7|184665.8|184575.8|20
1722963490000|2024-08-06 16:58:10|184681.8|184591.8|184672.3|184582.3|184682.8|184592.8|184672.1|184582.1|18
1722963500000|2024-08-06 16:58:20|184672.4|184582.4|184668.8|184578.8|184675.1|184585.1|184656.8|184566.8|16
1722963510000|2024-08-06 16:58:30|184667.2|184577.2|184675.2|184585.2|184675.2|184585.2|184663.6|184573.6|21
1722963520000|2024-08-06 16:58:40|184674|184584|184668.6|184578.6|184674.2|184584.2|184668.6|184578.6|8
1722963530000|2024-08-06 16:58:50|184671.1|184581.1|184662.3|184572.3|184676.6|184586.6|184662.3|184572.3|20
1722963540000|2024-08-06 16:59:00|184661.6|184571.6|184672.3|184582.3|184673.1|184583.1|184661.6|184571.6|12
1722963550000|2024-08-06 16:59:10|184672.8|184582.8|184669.4|184579.4|184675|184585|184661|184571|16
1722963560000|2024-08-06 16:59:20|184669.3|184579.3|184669.2|184579.2|184672.2|184582.2|184669.2|184579.2|9
1722963570000|2024-08-06 16:59:30|184671.2|184581.2|184679.8|184589.8|184680|184590|184669.9|184579.9|20
1722963580000|2024-08-06 16:59:40|184680.3|184590.3|184690.8|184600.8|184698|184608|184680.1|184590.1|15
1722963590000|2024-08-06 16:59:50|184690.7|184600.7|184707.8|184617.8|184709.1|184619.1|184688|184598|21
1722963600000|2024-08-06 17:00:00|184723.2|184633.2|184704.2|184614.2|184723.2|184633.2|184695.7|184605.7|21
1722963610000|2024-08-06 17:00:10|184704.3|184614.3|184707.3|184617.3|184708.9|184618.9|184704.3|184614.3|12
1722963620000|2024-08-06 17:00:20|184706.9|184616.9|184705.7|184615.7|184706.9|184616.9|184700.1|184610.1|23
1722963630000|2024-08-06 17:00:30|184702.9|184612.9|184711.6|184621.6|184714.3|184624.3|184702.9|184612.9|17
1722963640000|2024-08-06 17:00:40|184714.7|184624.7|184721|184631|184729.7|184639.7|184714|184624|25
1722963650000|2024-08-06 17:00:50|184720.7|184630.7|184714|184624|184728|184638|184714|184624|18
1722963660000|2024-08-06 17:01:00|184715.2|184625.2|184725.7|184635.7|184726.6|184636.6|184715.2|184625.2|15
1722963670000|2024-08-06 17:01:10|184724.8|184634.8|184709.5|184619.5|184724.8|184634.8|184709.5|184619.5|14
1722963680000|2024-08-06 17:01:20|184708.1|184618.1|184698.4|184608.4|184708.1|184618.1|184685.5|184595.5|24
1722963690000|2024-08-06 17:01:30|184696.6|184606.6|184717.9|184587.9|184717.9|184606.6|184686.8|184579.6|23
1722963700000|2024-08-06 17:01:40|184718.6|184588.6|184719.6|184589.6|184723.2|184593.2|184714.4|184584.4|18
1722963710000|2024-08-06 17:01:50|184719.2|184589.2|184713.7|184583.7|184719.2|184589.2|184700|184570|20
1722963720000|2024-08-06 17:02:00|184710.8|184580.8|184707.4|184577.4|184712.3|184582.3|184701.6|184571.6|22
1722963730000|2024-08-06 17:02:10|184703.7|184573.7|184678|184588|184711|184599.4|184676.8|184573.7|23
1722963740000|2024-08-06 17:02:20|184682.4|184592.4|184677.1|184587.1|184691.7|184601.7|184674.8|184584.8|21
1722963750000|2024-08-06 17:02:30|184675.8|184585.8|184681.5|184591.5|184683.6|184593.6|184673.4|184583.4|23
1722963760000|2024-08-06 17:02:40|184679.2|184589.2|184672.4|184582.4|184680.8|184590.8|184672.4|184582.4|23
1722963770000|2024-08-06 17:02:50|184672.5|184582.5|184682.7|184592.7|184683.4|184593.4|184671.9|184581.9|25
1722963780000|2024-08-06 17:03:00|184684|184594|184677.9|184587.9|184684.8|184594.8|184677.9|184587.9|17
1722963790000|2024-08-06 17:03:10|184677.8|184587.8|184679.7|184589.7|184689.3|184599.3|184677.5|184587.5|19
1722963800000|2024-08-06 17:03:20|184679.9|184589.9|184670.1|184580.1|184681.3|184591.3|184663|184573|27
1722963810000|2024-08-06 17:03:30|184667.1|184577.1|184673.3|184583.3|184674.9|184584.9|184666.8|184576.8|22
1722963820000|2024-08-06 17:03:40|184675.1|184585.1|184668.2|184578.2|184675.1|184585.1|184667.7|184577.7|19
1722963830000|2024-08-06 17:03:50|184667.9|184577.9|184672|184582|184672|184582|184662|184572|17
1722963840000|2024-08-06 17:04:00|184672.1|184582.1|184672.5|184582.5|184677.8|184587.8|184672.1|184582.1|16
1722963850000|2024-08-06 17:04:10|184669.5|184579.5|184685.5|184595.5|184686.1|184596.1|184669.5|184579.5|19
1722963860000|2024-08-06 17:04:20|184685.4|184595.4|184681.7|184591.7|184685.4|184595.4|184678.4|184588.4|18
1722963870000|2024-08-06 17:04:30|184679.9|184589.9|184677.3|184587.3|184684|184594|184674.5|184584.5|21
1722963880000|2024-08-06 17:04:40|184675|184585|184685.3|184595.3|184685.3|184595.3|184670.6|184580.6|28
1722963890000|2024-08-06 17:04:50|184683.6|184593.6|184708.3|184618.3|184725.8|184635.8|184683.5|184593.5|25
1722963900000|2024-08-06 17:05:00|184711.1|184621.1|184706.7|184616.7|184713.8|184623.8|184703.2|184613.2|19
1722963910000|2024-08-06 17:05:10|184701|184611|184713.4|184623.4|184725.9|184635.9|184701|184611|28
1722963920000|2024-08-06 17:05:20|184712.6|184622.6|184704.1|184614.1|184714.2|184624.2|184698.2|184608.2|18
1722963930000|2024-08-06 17:05:30|184706.5|184616.5|184707.4|184617.4|184724.8|184634.8|184702.4|184612.4|22
1722963940000|2024-08-06 17:05:40|184707.3|184617.3|184703.7|184613.7|184716.8|184626.8|184698.4|184608.4|23
1722963950000|2024-08-06 17:05:50|184703.6|184613.6|184710.5|184620.5|184710.5|184620.5|184686.6|184596.6|30
1722963960000|2024-08-06 17:06:00|184707.6|184617.6|184719.9|184629.9|184725.3|184635.3|184704.9|184614.9|27
1722963970000|2024-08-06 17:06:10|184719.2|184629.2|184717.1|184627.1|184719.7|184629.7|184708.3|184618.3|18
1722963980000|2024-08-06 17:06:20|184719.1|184629.1|184719.3|184629.3|184726.5|184636.5|184714|184624|27
1722963990000|2024-08-06 17:06:30|184719.5|184629.5|184704.9|184614.9|184719.5|184629.5|184702|184612|19
1722964000000|2024-08-06 17:06:40|184708.7|184618.7|184694.3|184604.3|184708.7|184618.7|184693.8|184603.8|17
1722964010000|2024-08-06 17:06:50|184693.3|184603.3|184698.1|184608.1|184701.3|184611.3|184686.8|184596.8|25
1722964020000|2024-08-06 17:07:00|184696.3|184606.3|184708.8|184618.8|184710.6|184620.6|184696.3|184606.3|20
1722964030000|2024-08-06 17:07:10|184713.1|184623.1|184700.3|184610.3|184716.9|184626.9|184700.3|184610.3|16
1722964040000|2024-08-06 17:07:20|184700.7|184610.7|184703|184613|184704|184614|184700.7|184610.7|14
1722964050000|2024-08-06 17:07:30|184703.6|184613.6|184708.3|184618.3|184719.1|184629.1|184703.6|184613.6|16
1722964060000|2024-08-06 17:07:40|184708.9|184618.9|184712.1|184622.1|184714.8|184624.8|184708.9|184618.9|11
1722964070000|2024-08-06 17:07:50|184711.5|184621.5|184711.5|184621.5|184711.7|184621.7|184705.9|184615.9|14
1722964080000|2024-08-06 17:08:00|184711.9|184621.9|184712|184622|184717.2|184627.2|184710.1|184620.1|14
1722964090000|2024-08-06 17:08:10|184711.7|184621.7|184718.2|184628.2|184722.8|184632.8|184711.7|184621.7|12
1722964100000|2024-08-06 17:08:20|184718.3|184628.3|184706.8|184616.8|184723.4|184633.4|184701.7|184611.7|20
1722964110000|2024-08-06 17:08:30|184708.5|184618.5|184721.5|184631.5|184721.5|184631.5|184708.5|184618.5|13
1722964120000|2024-08-06 17:08:40|184719.7|184629.7|184704|184614|184719.7|184629.7|184703.8|184613.8|17
1722964130000|2024-08-06 17:08:50|184706.1|184616.1|184696.9|184606.9|184706.3|184616.3|184691.9|184601.9|18
1722964140000|2024-08-06 17:09:00|184698.2|184608.2|184691.8|184601.8|184698.3|184608.3|184691.8|184601.8|12
1722964150000|2024-08-06 17:09:10|184691.7|184601.7|184701.7|184611.7|184706.6|184616.6|184691|184601|16
1722964160000|2024-08-06 17:09:20|184704.8|184614.8|184701.6|184611.6|184716.7|184626.7|184701.6|184611.6|20
1722964170000|2024-08-06 17:09:30|184701.8|184611.8|184715.8|184625.8|184715.9|184625.9|184701.8|184611.8|14
1722964180000|2024-08-06 17:09:40|184714.7|184624.7|184718.6|184628.6|184718.6|184628.6|184704.8|184614.8|19
1722964190000|2024-08-06 17:09:50|184718.7|184628.7|184713.9|184623.9|184718.7|184628.7|184712.6|184622.6|9
1722964200000|2024-08-06 17:10:00|184714.3|184624.3|184709.3|184619.3|184715.3|184625.3|184709|184619|10
1722964210000|2024-08-06 17:10:10|184706.1|184616.1|184710.1|184620.1|184712|184622|184703.2|184613.2|11
1722964220000|2024-08-06 17:10:20|184715|184625|184702.3|184612.3|184729.9|184639.9|184700.2|184610.2|25
1722964230000|2024-08-06 17:10:30|184703.9|184613.9|184708.5|184618.5|184711.8|184621.8|184699.9|184609.9|25
1722964240000|2024-08-06 17:10:40|184708.1|184618.1|184706.1|184616.1|184708.1|184618.1|184702.5|184612.5|16
1722964250000|2024-08-06 17:10:50|184707.7|184617.7|184716.1|184626.1|184716.9|184626.9|184703.1|184613.1|19
1722964260000|2024-08-06 17:11:00|184721.7|184631.7|184722.6|184632.6|184724|184634|184715.6|184625.6|22
1722964270000|2024-08-06 17:11:10|184722.5|184632.5|184712.6|184622.6|184722.5|184632.5|184712.5|184622.5|13
1722964280000|2024-08-06 17:11:20|184712.5|184622.5|184712.4|184622.4|184717.3|184627.3|184707|184617|17
1722964290000|2024-08-06 17:11:30|184712.5|184622.5|184696.9|184606.9|184712.5|184622.5|184696.4|184606.4|15
1722964300000|2024-08-06 17:11:40|184697|184607|184697.1|184607.1|184698.7|184608.7|184697|184607|4
1722964310000|2024-08-06 17:11:50|184698.8|184608.8|184699.7|184609.7|184700.5|184610.5|184686.4|184596.4|19
1722964320000|2024-08-06 17:12:00|184700.2|184610.2|184698|184608|184701|184611|184694.8|184604.8|22
1722964330000|2024-08-06 17:12:10|184698.7|184608.7|184695.8|184605.8|184703.2|184613.2|184695.8|184605.8|12
1722964340000|2024-08-06 17:12:20|184695.3|184605.3|184687.2|184597.2|184697.4|184607.4|184685.8|184595.8|16
1722964350000|2024-08-06 17:12:30|184687.1|184597.1|184695.6|184605.6|184695.9|184605.9|184687.1|184597.1|15
1722964360000|2024-08-06 17:12:40|184697|184607|184694.2|184604.2|184704.4|184614.4|184691.8|184601.8|14
1722964370000|2024-08-06 17:12:50|184691.9|184601.9|184688.4|184598.4|184692.4|184602.4|184686.5|184596.5|17
1722964380000|2024-08-06 17:13:00|184688.7|184598.7|184683.4|184593.4|184691.4|184601.4|184683.4|184593.4|12
1722964390000|2024-08-06 17:13:10|184682.7|184592.7|184675.6|184585.6|184682.7|184592.7|184670.5|184580.5|12
1722964400000|2024-08-06 17:13:20|184673.6|184583.6|184680.2|184590.2|184680.2|184590.2|184670.4|184580.4|16
1722964410000|2024-08-06 17:13:30|184680.3|184590.3|184678.3|184588.3|184680.5|184590.5|184677.9|184587.9|11
1722964420000|2024-08-06 17:13:40|184677.5|184587.5|184679.8|184589.8|184679.8|184589.8|184673.2|184583.2|18
1722964430000|2024-08-06 17:13:50|184679.1|184589.1|184672.7|184582.7|184680.6|184590.6|184672.6|184582.6|12
1722964440000|2024-08-06 17:14:00|184677.2|184587.2|184680.2|184590.2|184683.9|184593.9|184677.2|184587.2|12
1722964450000|2024-08-06 17:14:10|184680|184590|184674.4|184584.4|184680|184590|184673.8|184583.8|15
1722964460000|2024-08-06 17:14:20|184675.4|184585.4|184676.1|184586.1|184677.4|184587.4|184673.7|184583.7|15
1722964470000|2024-08-06 17:14:30|184676.2|184586.2|184710.9|184620.9|184710.9|184620.9|184676.2|184586.2|24
1722964480000|2024-08-06 17:14:40|184711.4|184621.4|184705.6|184615.6|184711.4|184621.4|184699.5|184609.5|18
1722964490000|2024-08-06 17:14:50|184699.9|184609.9|184694.2|184604.2|184702.4|184612.4|184693.4|184603.4|14
1722964500000|2024-08-06 17:15:00|184694.3|184604.3|184689|184599|184700|184610|184685|184595|22
1722964510000|2024-08-06 17:15:10|184689.5|184599.5|184710.2|184620.2|184712.4|184622.4|184686.9|184596.9|19
1722964520000|2024-08-06 17:15:20|184701.8|184611.8|184703.4|184613.4|184703.4|184613.4|184689.9|184599.9|22
1722964530000|2024-08-06 17:15:30|184703.7|184613.7|184714.8|184624.8|184714.8|184624.8|184702.1|184612.1|20
1722964540000|2024-08-06 17:15:40|184720.7|184630.7|184712.2|184622.2|184720.7|184630.7|184712.2|184622.2|18
1722964550000|2024-08-06 17:15:50|184712.4|184622.4|184711.4|184621.4|184712.4|184622.4|184710.5|184620.5|14
1722964560000|2024-08-06 17:16:00|184711.3|184621.3|184707.4|184617.4|184711.3|184621.3|184706.1|184616.1|18
1722964570000|2024-08-06 17:16:10|184708|184618|184718.6|184628.6|184720.9|184630.9|184707.6|184617.6|10
1722964580000|2024-08-06 17:16:20|184717.7|184627.7|184721.2|184631.2|184724.9|184634.9|184717.7|184627.7|11
1722964590000|2024-08-06 17:16:30|184723.5|184633.5|184720.6|184630.6|184727.2|184637.2|184716.9|184626.9|21
1722964600000|2024-08-06 17:16:40|184720.2|184630.2|184707.9|184617.9|184720.2|184630.2|184703.6|184613.6|20
1722964610000|2024-08-06 17:16:50|184708.3|184618.3|184695.2|184605.2|184710|184620|184695.2|184605.2|12
1722964620000|2024-08-06 17:17:00|184699.5|184609.5|184692.3|184602.3|184700.7|184610.7|184692.2|184602.2|21
1722964630000|2024-08-06 17:17:10|184694.3|184604.3|184711.7|184621.7|184712.5|184622.5|184689.6|184599.6|18
1722964640000|2024-08-06 17:17:20|184711.8|184621.8|184704.9|184614.9|184713.2|184623.2|184703|184613|7
1722964650000|2024-08-06 17:17:30|184705.7|184615.7|184706.1|184616.1|184713.5|184623.5|184704.8|184614.8|12
1722964660000|2024-08-06 17:17:40|184705.1|184615.1|184692.3|184602.3|184706.4|184616.4|184691.2|184601.2|25
1722964670000|2024-08-06 17:17:50|184693.5|184603.5|184699|184609|184702.2|184612.2|184693.5|184603.5|5
1722964680000|2024-08-06 17:18:00|184695.3|184605.3|184695.2|184605.2|184701.8|184611.8|184694.7|184604.7|17
1722964690000|2024-08-06 17:18:10|184695.4|184605.4|184689.6|184599.6|184701.3|184611.3|184689.6|184599.6|23
1722964700000|2024-08-06 17:18:20|184689.5|184599.5|184690|184600|184696.3|184606.3|184687|184597|19
1722964710000|2024-08-06 17:18:30|184690.1|184600.1|184685.7|184595.7|184692.1|184602.1|184685.7|184595.7|12
1722964720000|2024-08-06 17:18:40|184684.6|184594.6|184686.1|184596.1|184691.2|184601.2|184678.4|184588.4|19
1722964730000|2024-08-06 17:18:50|184686.2|184596.2|184688.7|184598.7|184689.6|184599.6|184686.2|184596.2|12
1722964740000|2024-08-06 17:19:00|184691.8|184601.8|184692|184602|184737.5|184647.5|184685.5|184595.5|34
1722964750000|2024-08-06 17:19:10|184690.5|184600.5|184696.6|184606.6|184698.7|184608.7|184690|184600|11
1722964760000|2024-08-06 17:19:20|184697.9|184607.9|184699.5|184609.5|184699.5|184609.5|184693.6|184603.6|16
1722964770000|2024-08-06 17:19:30|184706.7|184616.7|184704.6|184614.6|184717|184627|184697.7|184607.7|22
1722964780000|2024-08-06 17:19:40|184702|184612|184711|184621|184711|184621|184702|184612|7
1722964790000|2024-08-06 17:19:50|184712.2|184622.2|184699.6|184609.6|184712.2|184622.2|184698.2|184608.2|19
1722964800000|2024-08-06 17:20:00|184697.6|184607.6|184714.1|184624.1|184716.3|184626.3|184695.8|184605.8|23
1722964810000|2024-08-06 17:20:10|184714.3|184624.3|184711|184621|184726.3|184636.3|184711|184621|17
1722964820000|2024-08-06 17:20:20|184707.2|184617.2|184713|184623|184714.7|184624.7|184706.5|184616.5|11
1722964830000|2024-08-06 17:20:30|184712.7|184622.7|184706.3|184616.3|184714.3|184624.3|184706.2|184616.2|11
1722964840000|2024-08-06 17:20:40|184706.2|184616.2|184697.6|184607.6|184706.2|184616.2|184694.5|184604.5|15
1722964850000|2024-08-06 17:20:50|184695|184605|184699.3|184609.3|184699.4|184609.4|184692.1|184602.1|16
1722964860000|2024-08-06 17:21:00|184700.2|184610.2|184700.3|184610.3|184704.8|184614.8|184700.2|184610.2|7
1722964870000|2024-08-06 17:21:10|184699.5|184609.5|184693.1|184603.1|184703.3|184613.3|184693.1|184603.1|16
1722964880000|2024-08-06 17:21:20|184693|184603|184699|184609|184700.1|184610.1|184692.9|184602.9|9
1722964890000|2024-08-06 17:21:30|184698.5|184608.5|184715.3|184625.3|184719.5|184629.5|184694.9|184604.9|15
1722964900000|2024-08-06 17:21:40|184713.3|184623.3|184717.4|184627.4|184717.4|184627.4|184708.8|184618.8|16
1722964910000|2024-08-06 17:21:50|184717.6|184627.6|184718.4|184628.4|184719.1|184629.1|184709.8|184619.8|17
1722964920000|2024-08-06 17:22:00|184720.8|184630.8|184718.9|184628.9|184723.5|184633.5|184718.8|184628.8|13
1722964930000|2024-08-06 17:22:10|184719.6|184629.6|184725|184635|184727.1|184637.1|184719.6|184629.6|9
1722964940000|2024-08-06 17:22:20|184725.1|184635.1|184714.7|184624.7|184725.1|184635.1|184714.2|184624.2|8
1722964950000|2024-08-06 17:22:30|184718.1|184628.1|184724.4|184634.4|184724.6|184634.6|184718.1|184628.1|10
1722964960000|2024-08-06 17:22:40|184724.8|184634.8|184723.8|184633.8|184729.1|184639.1|184722.1|184632.1|16
1722964970000|2024-08-06 17:22:50|184723.9|184633.9|184727.5|184637.5|184727.5|184637.5|184720.8|184630.8|10
1722964980000|2024-08-06 17:23:00|184727.6|184637.6|184740.8|184650.8|184752.2|184662.2|184727.6|184637.6|20
1722964990000|2024-08-06 17:23:10|184740.7|184650.7|184736|184646|184744.1|184654.1|184736|184646|14
1722965000000|2024-08-06 17:23:20|184735.6|184645.6|184730.3|184640.3|184735.6|184645.6|184730.3|184640.3|19
1722965010000|2024-08-06 17:23:30|184726.7|184636.7|184732.8|184642.8|184736.3|184646.3|184726.7|184636.7|11
1722965020000|2024-08-06 17:23:40|184732.4|184642.4|184732.6|184642.6|184732.8|184642.8|184728.8|184638.8|10
1722965030000|2024-08-06 17:23:50|184731.9|184641.9|184729.7|184639.7|184732.1|184642.1|184722|184632|12
1722965040000|2024-08-06 17:24:00|184730|184640|184734.8|184644.8|184734.8|184644.8|184730|184640|3
1722965050000|2024-08-06 17:24:10|184734.9|184644.9|184735.5|184645.5|184735.5|184645.5|184734.9|184644.9|4
1722965060000|2024-08-06 17:24:20|184735.4|184645.4|184734.7|184644.7|184735.4|184645.4|184734.5|184644.5|5
1722965070000|2024-08-06 17:24:30|184734.6|184644.6|184732|184642|184734.6|184644.6|184732|184642|2
1722965080000|2024-08-06 17:24:40|184735.2|184645.2|184740.7|184650.7|184745|184655|184735.2|184645.2|15
1722965090000|2024-08-06 17:24:50|184740.6|184650.6|184739.6|184649.6|184740.6|184650.6|184739.6|184649.6|3
1722965100000|2024-08-06 17:25:00|184738.7|184648.7|184736.5|184646.5|184743.5|184653.5|184735.8|184645.8|17
1722965110000|2024-08-06 17:25:10|184733.6|184643.6|184736.4|184646.4|184736.7|184646.7|184732.3|184642.3|12
1722965120000|2024-08-06 17:25:20|184745.6|184655.6|184748.4|184658.4|184751|184661|184745.6|184655.6|10
1722965130000|2024-08-06 17:25:30|184745.2|184655.2|184739.8|184649.8|184748|184658|184739.8|184649.8|13
1722965140000|2024-08-06 17:25:40|184739.9|184649.9|184748.3|184658.3|184750.9|184660.9|184739.9|184649.9|12
1722965150000|2024-08-06 17:25:50|184750.4|184660.4|184751.5|184661.5|184756.7|184666.7|184749.4|184659.4|14
1722965160000|2024-08-06 17:26:00|184751.6|184661.6|184758.4|184668.4|184768.6|184678.6|184751.6|184661.6|24
1722965170000|2024-08-06 17:26:10|184757.5|184667.5|184756.9|184666.9|184757.5|184667.5|184756.9|184666.9|4
1722965180000|2024-08-06 17:26:20|184757|184667|184754.5|184664.5|184757|184667|184754|184664|7
1722965190000|2024-08-06 17:26:30|184754.6|184664.6|184757.4|184667.4|184757.7|184667.7|184753|184663|9
1722965200000|2024-08-06 17:26:40|184759.1|184669.1|184757.9|184667.9|184759.7|184669.7|184757.9|184667.9|7
1722965210000|2024-08-06 17:26:50|184759.4|184669.4|184757.8|184667.8|184759.4|184669.4|184754.5|184664.5|18
1722965220000|2024-08-06 17:27:00|184757.6|184667.6|184753.9|184663.9|184757.7|184667.7|184753.2|184663.2|18
1722965230000|2024-08-06 17:27:10|184754.3|184664.3|184754.3|184664.3|184754.3|184664.3|184754.3|184664.3|1
1722965240000|2024-08-06 17:27:20|184756.7|184666.7|184756.3|184666.3|184760.6|184670.6|184752.7|184662.7|19
1722965250000|2024-08-06 17:27:30|184756.4|184666.4|184752.9|184662.9|184756.4|184666.4|184750.5|184660.5|12
1722965260000|2024-08-06 17:27:40|184752.8|184662.8|184748.2|184658.2|184753.9|184663.9|184748.2|184658.2|10
1722965270000|2024-08-06 17:27:50|184748.1|184658.1|184750.9|184660.9|184750.9|184660.9|184746.7|184656.7|6
1722965280000|2024-08-06 17:28:00|184751|184661|184751.4|184661.4|184753.6|184663.6|184747.8|184657.8|15
1722965290000|2024-08-06 17:28:10|184751.3|184661.3|184750.4|184660.4|184756.3|184666.3|184750.4|184660.4|12
1722965300000|2024-08-06 17:28:20|184749.7|184659.7|184747.7|184657.7|184749.7|184659.7|184744.7|184654.7|4
1722965310000|2024-08-06 17:28:30|184748.5|184658.5|184752.2|184662.2|184752.2|184662.2|184748.5|184658.5|8
1722965320000|2024-08-06 17:28:40|184752.5|184662.5|184752.5|184662.5|184757.4|184667.4|184752.5|184662.5|8
1722965330000|2024-08-06 17:28:50|184749.5|184659.5|184748.3|184658.3|184752.3|184662.3|184748.3|184658.3|10
1722965340000|2024-08-06 17:29:00|184751.7|184661.7|184749.1|184659.1|184751.7|184661.7|184747.5|184657.5|7
1722965350000|2024-08-06 17:29:10|184748.1|184658.1|184747.5|184657.5|184748.1|184658.1|184742.4|184652.4|6
1722965360000|2024-08-06 17:29:20|184749.5|184659.5|184749|184659|184752.3|184662.3|184749|184659|7
1722965370000|2024-08-06 17:29:30|184749.1|184659.1|184746|184656|184752|184662|184746|184656|7
1722965380000|2024-08-06 17:29:40|184745.9|184655.9|184746.5|184656.5|184747|184657|184742|184652|13
1722965390000|2024-08-06 17:29:50|184748.2|184658.2|184746.7|184656.7|184748.2|184658.2|184744.3|184654.3|8
1722965400000|2024-08-06 17:30:00|184745|184655|184743.4|184653.4|184746.7|184656.7|184740.3|184650.3|17
1722965410000|2024-08-06 17:30:10|184744.6|184654.6|184747.1|184657.1|184750|184660|184744.6|184654.6|12
1722965420000|2024-08-06 17:30:20|184746.1|184656.1|184746.7|184656.7|184747.3|184657.3|184746|184656|8
1722965430000|2024-08-06 17:30:30|184745|184655|184746.9|184656.9|184750|184660|184744.6|184654.6|13
1722965440000|2024-08-06 17:30:40|184747|184657|184744.4|184654.4|184747.2|184657.2|184742.7|184652.7|5
1722965450000|2024-08-06 17:30:50|184744.3|184654.3|184751.1|184661.1|184751.3|184661.3|184743.2|184653.2|16
1722965460000|2024-08-06 17:31:00|184753.5|184663.5|184753.1|184663.1|184757.6|184667.6|184753.1|184663.1|7
1722965470000|2024-08-06 17:31:10|184753.5|184663.5|184756.9|184666.9|184759.6|184669.6|184753.5|184663.5|11
1722965480000|2024-08-06 17:31:20|184756.7|184666.7|184755.4|184665.4|184757.9|184667.9|184750.4|184660.4|13
1722965490000|2024-08-06 17:31:30|184754.5|184664.5|184755.1|184665.1|184755.1|184665.1|184754.5|184664.5|4
1722965500000|2024-08-06 17:31:40|184755.2|184665.2|184759.7|184669.7|184759.7|184669.7|184753.6|184663.6|8
1722965510000|2024-08-06 17:31:50|184760.7|184670.7|184761.8|184671.8|184764.5|184674.5|184760.7|184670.7|12
1722965520000|2024-08-06 17:32:00|184761.7|184671.7|184754.7|184664.7|184769.8|184679.8|184754.7|184664.7|12
1722965530000|2024-08-06 17:32:10|184752.9|184662.9|184740.4|184650.4|184757.6|184667.6|184740.3|184650.3|18
1722965540000|2024-08-06 17:32:20|184740.5|184650.5|184744.4|184654.4|184744.4|184654.4|184740.5|184650.5|5
1722965550000|2024-08-06 17:32:30|184739.2|184649.2|184734.7|184644.7|184739.2|184649.2|184730.7|184640.7|10
1722965560000|2024-08-06 17:32:40|184732.1|184642.1|184726.7|184636.7|184732.1|184642.1|184726.6|184636.6|11
1722965570000|2024-08-06 17:32:50|184725.6|184635.6|184726.2|184636.2|184727.1|184637.1|184721|184631|12
1722965580000|2024-08-06 17:33:00|184725.2|184635.2|184724.5|184634.5|184725.2|184635.2|184724.2|184634.2|5
1722965590000|2024-08-06 17:33:10|184719.1|184629.1|184734.2|184644.2|184734.2|184644.2|184719.1|184629.1|8
1722965600000|2024-08-06 17:33:20|184734.3|184644.3|184731.3|184641.3|184734.3|184644.3|184731.3|184641.3|6
1722965610000|2024-08-06 17:33:30|184728.9|184638.9|184729.6|184639.6|184732.3|184642.3|184726.3|184636.3|6
1722965620000|2024-08-06 17:33:40|184729.5|184639.5|184727.2|184637.2|184729.5|184639.5|184725.1|184635.1|12
1722965630000|2024-08-06 17:33:50|184727.1|184637.1|184723.6|184633.6|184727.1|184637.1|184723.6|184633.6|6
1722965640000|2024-08-06 17:34:00|184720.9|184630.9|184723.3|184633.3|184723.3|184633.3|184720.7|184630.7|4
1722965650000|2024-08-06 17:34:10|184725.1|184635.1|184732.4|184642.4|184732.5|184642.5|184725.1|184635.1|12
1722965660000|2024-08-06 17:34:20|184733.2|184643.2|184729.7|184639.7|184733.2|184643.2|184729.4|184639.4|8
1722965670000|2024-08-06 17:34:30|184728.7|184638.7|184729.7|184639.7|184729.7|184639.7|184727.5|184637.5|9
1722965680000|2024-08-06 17:34:40|184732.1|184642.1|184734.4|184644.4|184737.1|184647.1|184728.9|184638.9|10
1722965690000|2024-08-06 17:34:50|184734.3|184644.3|184740.1|184650.1|184740.1|184650.1|184731.6|184641.6|10
1722965700000|2024-08-06 17:35:00|184738.6|184648.6|184735.5|184645.5|184739.1|184649.1|184735.1|184645.1|7
1722965710000|2024-08-06 17:35:10|184735.3|184645.3|184748.2|184658.2|184748.2|184658.2|184735.3|184645.3|15
1722965720000|2024-08-06 17:35:20|184748.1|184658.1|184734.3|184644.3|184748.1|184658.1|184734.3|184644.3|10
1722965730000|2024-08-06 17:35:30|184734.2|184644.2|184733.3|184643.3|184734.2|184644.2|184733|184643|5
1722965740000|2024-08-06 17:35:40|184733.4|184643.4|184730.2|184640.2|184734.3|184644.3|184730|184640|8
1722965750000|2024-08-06 17:35:50|184730.9|184640.9|184730.7|184640.7|184730.9|184640.9|184730.7|184640.7|2
1722965760000|2024-08-06 17:36:00|184730.4|184640.4|184731.9|184641.9|184732.6|184642.6|184728.9|184638.9|9
1722965770000|2024-08-06 17:36:10|184731.8|184641.8|184724.9|184634.9|184731.8|184641.8|184723.6|184633.6|6
1722965780000|2024-08-06 17:36:20|184723.8|184633.8|184669|184579|184726.7|184636.7|184669|184579|12
1722965790000|2024-08-06 17:36:30|184666.9|184576.9|184671.1|184581.1|184676.5|184586.5|184666.9|184576.9|14
1722965800000|2024-08-06 17:36:40|184669.3|184579.3|184670.1|184580.1|184670.1|184580.1|184669.3|184579.3|4
1722965810000|2024-08-06 17:36:50|184670.4|184580.4|184670.4|184580.4|184670.4|184580.4|184670.4|184580.4|1
1722965820000|2024-08-06 17:37:00|184676.1|184586.1|184673|184583|184676.7|184586.7|184673|184583|10
1722965830000|2024-08-06 17:37:10|184673.4|184583.4|184654.4|184564.4|184673.4|184583.4|184654.4|184564.4|16
1722965840000|2024-08-06 17:37:20|184654.3|184564.3|184664.9|184574.9|184671.2|184581.2|184654.2|184564.2|8
1722965850000|2024-08-06 17:37:30|184665.1|184575.1|184654.1|184564.1|184665.1|184575.1|184653.9|184563.9|7
1722965860000|2024-08-06 17:37:40|184658|184568|184656.9|184566.9|184661.4|184571.4|184654.4|184564.4|17
1722965870000|2024-08-06 17:37:50|184654.2|184564.2|184656|184566|184660.1|184570.1|184654|184564|15
1722965880000|2024-08-06 17:38:00|184654.1|184564.1|184647|184557|184659.2|184569.2|184647|184557|15
1722965890000|2024-08-06 17:38:10|184646.7|184556.7|184640.9|184550.9|184646.7|184556.7|184633.4|184543.4|10
1722965900000|2024-08-06 17:38:20|184641.9|184551.9|184654.1|184564.1|184660.2|184570.2|184641.9|184551.9|13
1722965910000|2024-08-06 17:38:30|184654.2|184564.2|184656|184566|184658.1|184568.1|184653.2|184563.2|10
1722965920000|2024-08-06 17:38:40|184654.7|184564.7|184653.6|184563.6|184655.1|184565.1|184650.2|184560.2|7
1722965930000|2024-08-06 17:38:50|184653.9|184563.9|184653.6|184563.6|184654|184564|184650|184560|6
1722965940000|2024-08-06 17:39:00|184656.6|184566.6|184654.6|184564.6|184659.8|184569.8|184654.6|184564.6|9
1722965950000|2024-08-06 17:39:10|184658.5|184568.5|184658.6|184568.6|184659.1|184569.1|184658.5|184568.5|4
1722965960000|2024-08-06 17:39:20|184656|184566|184654.7|184564.7|184656|184566|184654.4|184564.4|5
1722965970000|2024-08-06 17:39:30|184654.8|184564.8|184665.1|184575.1|184665.4|184575.4|184654.8|184564.8|13
1722965980000|2024-08-06 17:39:40|184664.2|184574.2|184663.9|184573.9|184665|184575|184662.7|184572.7|11
1722965990000|2024-08-06 17:39:50|184663.8|184573.8|184664|184574|184670.5|184580.5|184663.2|184573.2|12
1722966000000|2024-08-06 17:40:00|184666.8|184576.8|184662.1|184572.1|184671|184581|184661.3|184571.3|15
1722966010000|2024-08-06 17:40:10|184656.6|184566.6|184667.3|184577.3|184668.4|184578.4|184655.5|184565.5|16
1722966020000|2024-08-06 17:40:20|184668.7|184578.7|184668.3|184578.3|184669.8|184579.8|184668.3|184578.3|8
1722966040000|2024-08-06 17:40:40|184667|184577|184673|184583|184673|184583|184667|184577|3
1722966050000|2024-08-06 17:40:50|184672.6|184582.6|184673.7|184583.7|184673.7|184583.7|184669.1|184579.1|7
1722966060000|2024-08-06 17:41:00|184677.5|184587.5|184707.1|184617.1|184712|184622|184677|184587|14
1722966070000|2024-08-06 17:41:10|184709.2|184619.2|184728.8|184638.8|184742.7|184652.7|184701.6|184611.6|15
1722966080000|2024-08-06 17:41:20|184728.7|184638.7|184725.6|184635.6|184728.7|184638.7|184720.8|184630.8|11
1722966090000|2024-08-06 17:41:30|184723|184633|184701.3|184611.3|184723|184633|184694.4|184604.4|20
1722966100000|2024-08-06 17:41:40|184697.1|184607.1|184708.3|184618.3|184710.9|184620.9|184697.1|184607.1|9
1722966110000|2024-08-06 17:41:50|184708.4|184618.4|184721.5|184631.5|184725.6|184635.6|184708.4|184618.4|17
1722966120000|2024-08-06 17:42:00|184721.9|184631.9|184720.1|184630.1|184723.6|184633.6|184720|184630|8
1722966130000|2024-08-06 17:42:10|184719.8|184629.8|184729.2|184639.2|184729.2|184639.2|184719.8|184629.8|10
1722966140000|2024-08-06 17:42:20|184729.7|184639.7|184729.6|184639.6|184730.1|184640.1|184729.3|184639.3|7
1722966150000|2024-08-06 17:42:30|184726|184636|184731.7|184641.7|184732.9|184642.9|184726|184636|13
1722966160000|2024-08-06 17:42:40|184730.1|184640.1|184729|184639|184731|184641|184725.9|184635.9|12
1722966170000|2024-08-06 17:42:50|184728.9|184638.9|184723.3|184633.3|184728.9|184638.9|184723.1|184633.1|10
1722966180000|2024-08-06 17:43:00|184723.5|184633.5|184730.3|184640.3|184732.7|184642.7|184723.5|184633.5|9
1722966190000|2024-08-06 17:43:10|184729.6|184639.6|184742.4|184652.4|184742.6|184652.6|184729.5|184639.5|10
1722966200000|2024-08-06 17:43:20|184742.9|184652.9|184742.5|184652.5|184749.4|184659.4|184736.8|184646.8|12
1722966210000|2024-08-06 17:43:30|184741|184651|184736.9|184646.9|184743.4|184653.4|184736.9|184646.9|11
1722966220000|2024-08-06 17:43:40|184736.5|184646.5|184734.5|184644.5|184740.3|184650.3|184734.2|184644.2|13
1722966230000|2024-08-06 17:43:50|184733.5|184643.5|184734.5|184644.5|184734.5|184644.5|184733.2|184643.2|8
1722966240000|2024-08-06 17:44:00|184734.6|184644.6|184731.6|184641.6|184742.3|184652.3|184730.6|184640.6|20
1722966250000|2024-08-06 17:44:10|184731.1|184641.1|184731.3|184641.3|184731.3|184641.3|184730.4|184640.4|3
1722966260000|2024-08-06 17:44:20|184729.5|184639.5|184738.5|184648.5|184739.5|184649.5|184729.5|184639.5|8
1722966270000|2024-08-06 17:44:30|184736.8|184646.8|184737.3|184647.3|184737.3|184647.3|184734.6|184644.6|5
1722966280000|2024-08-06 17:44:40|184737.4|184647.4|184736.2|184646.2|184738.4|184648.4|184732.9|184642.9|7
1722966290000|2024-08-06 17:44:50|184735.7|184645.7|184737.1|184647.1|184737.6|184647.6|184732.2|184642.2|9
1722966300000|2024-08-06 17:45:00|184738.8|184648.8|184742.4|184652.4|184744.9|184654.9|184738.8|184648.8|11
1722966310000|2024-08-06 17:45:10|184740.3|184650.3|184747|184657|184747.3|184657.3|184737.7|184647.7|13
1722966320000|2024-08-06 17:45:20|184747.3|184657.3|184746|184656|184747.3|184657.3|184742.9|184652.9|13
1722966330000|2024-08-06 17:45:30|184747.2|184657.2|184749|184659|184752.1|184662.1|184746|184656|8
1722966340000|2024-08-06 17:45:40|184748.5|184658.5|184747.4|184657.4|184751.6|184661.6|184745.7|184655.7|11
1722966350000|2024-08-06 17:45:50|184746.1|184656.1|184753.5|184663.5|184757.9|184667.9|184746.1|184656.1|11
1722966360000|2024-08-06 17:46:00|184751|184661|184742.5|184652.5|184753.5|184663.5|184739.6|184649.6|16
1722966370000|2024-08-06 17:46:10|184742.4|184652.4|184738.9|184648.9|184742.4|184652.4|184738.8|184648.8|7
1722966380000|2024-08-06 17:46:20|184737|184647|184747.3|184657.3|184748.1|184658.1|184736.8|184646.8|9
1722966390000|2024-08-06 17:46:30|184749.1|184659.1|184746|184656|184751.1|184661.1|184745.8|184655.8|12
1722966400000|2024-08-06 17:46:40|184746.1|184656.1|184745.7|184655.7|184746.1|184656.1|184745.7|184655.7|3
1722966410000|2024-08-06 17:46:50|184743.1|184653.1|184747.3|184657.3|184747.3|184657.3|184743.1|184653.1|5
1722966420000|2024-08-06 17:47:00|184743.4|184653.4|184746.9|184656.9|184746.9|184656.9|184743.4|184653.4|7
1722966430000|2024-08-06 17:47:10|184747.9|184657.9|184760.5|184670.5|184764.9|184674.9|184747.9|184657.9|13
1722966440000|2024-08-06 17:47:20|184764.8|184674.8|184759|184669|184764.8|184674.8|184758.9|184668.9|9
1722966450000|2024-08-06 17:47:30|184755.6|184665.6|184753.4|184663.4|184756.8|184666.8|184752.8|184662.8|10
1722966460000|2024-08-06 17:47:40|184755|184665|184756.6|184666.6|184756.7|184666.7|184755|184665|5
1722966470000|2024-08-06 17:47:50|184755.4|184665.4|184755.2|184665.2|184755.4|184665.4|184755.2|184665.2|2
1722966480000|2024-08-06 17:48:00|184755.1|184665.1|184750.2|184660.2|184756.7|184666.7|184750.2|184660.2|10
1722966490000|2024-08-06 17:48:10|184749.9|184659.9|184748.3|184658.3|184749.9|184659.9|184745.4|184655.4|11
1722966500000|2024-08-06 17:48:20|184745.3|184655.3|184743.9|184653.9|184753.1|184663.1|184739.4|184649.4|14
1722966510000|2024-08-06 17:48:30|184737.4|184647.4|184742.5|184652.5|184742.6|184652.6|184737.4|184647.4|6
1722966520000|2024-08-06 17:48:40|184741.5|184651.5|184739.6|184649.6|184741.7|184651.7|184735.8|184645.8|9
1722966530000|2024-08-06 17:48:50|184736.5|184646.5|184738.6|184648.6|184739.4|184649.4|184734.6|184644.6|11
1722966540000|2024-08-06 17:49:00|184738.7|184648.7|184743.8|184653.8|184744.8|184654.8|184738.7|184648.7|8
1722966550000|2024-08-06 17:49:10|184744.2|184654.2|184741.3|184651.3|184744.2|184654.2|184741.2|184651.2|5
1722966560000|2024-08-06 17:49:20|184741.4|184651.4|184739.9|184649.9|184742.7|184652.7|184739.7|184649.7|6
1722966570000|2024-08-06 17:49:30|184740|184650|184738.7|184648.7|184745.7|184655.7|184738.7|184648.7|9
1722966580000|2024-08-06 17:49:40|184738.6|184648.6|184730.6|184640.6|184738.6|184648.6|184730.6|184640.6|6
1722966590000|2024-08-06 17:49:50|184731|184641|184734.8|184644.8|184736.2|184646.2|184731|184641|5
1722966600000|2024-08-06 17:50:00|184734.7|184644.7|184734.1|184644.1|184734.7|184644.7|184732.9|184642.9|16
1722966610000|2024-08-06 17:50:10|184733.9|184643.9|184739.8|184649.8|184739.8|184649.8|184733.9|184643.9|4
1722966620000|2024-08-06 17:50:20|184736.3|184646.3|184736.7|184646.7|184737.1|184647.1|184736.3|184646.3|4
1722966630000|2024-08-06 17:50:30|184736|184646|184727.3|184637.3|184736|184646|184727.3|184637.3|6
1722966640000|2024-08-06 17:50:40|184727.4|184637.4|184727.7|184637.7|184731.7|184641.7|184726.9|184636.9|7
1722966650000|2024-08-06 17:50:50|184731.1|184641.1|184737.9|184647.9|184737.9|184647.9|184731.1|184641.1|9
1722966660000|2024-08-06 17:51:00|184737.8|184647.8|184731.5|184641.5|184740.3|184650.3|184731.5|184641.5|18
1722966670000|2024-08-06 17:51:10|184727.4|184637.4|184724.4|184634.4|184727.4|184637.4|184722.2|184632.2|7
1722966680000|2024-08-06 17:51:20|184724.3|184634.3|184724.3|184634.3|184724.3|184634.3|184724.3|184634.3|1
1722966690000|2024-08-06 17:51:30|184698.9|184608.9|184680.4|184590.4|184698.9|184608.9|184680.4|184590.4|7
1722966700000|2024-08-06 17:51:40|184680.3|184590.3|184687.3|184597.3|184687.3|184597.3|184676.5|184586.5|16
1722966710000|2024-08-06 17:51:50|184685|184595|184680|184590|184687.3|184597.3|184680|184590|13
1722966720000|2024-08-06 17:52:00|184680.1|184590.1|184679.8|184589.8|184680.1|184590.1|184678.7|184588.7|5
1722966730000|2024-08-06 17:52:10|184680.1|184590.1|184693.2|184603.2|184693.2|184603.2|184680.1|184590.1|10
1722966740000|2024-08-06 17:52:20|184690.1|184600.1|184689.5|184599.5|184690.1|184600.1|184689.5|184599.5|2
1722966750000|2024-08-06 17:52:30|184692.3|184602.3|184678.3|184588.3|184692.3|184602.3|184678.3|184588.3|15
1722966760000|2024-08-06 17:52:40|184672.6|184582.6|184677.3|184587.3|184677.3|184587.3|184672|184582|11
1722966770000|2024-08-06 17:52:50|184677.4|184587.4|184675.6|184585.6|184677.4|184587.4|184671.3|184581.3|8
1722966780000|2024-08-06 17:53:00|184679.1|184589.1|184675|184585|184681.9|184591.9|184672.2|184582.2|12
1722966790000|2024-08-06 17:53:10|184674.9|184584.9|184670.1|184580.1|184674.9|184584.9|184669.9|184579.9|8
1722966800000|2024-08-06 17:53:20|184671|184581|184671.1|184581.1|184671.1|184581.1|184671|184581|2
1722966810000|2024-08-06 17:53:30|184670|184580|184667.3|184577.3|184670|184580|184667.3|184577.3|6
1722966820000|2024-08-06 17:53:40|184667.2|184577.2|184662.1|184572.1|184667.3|184577.3|184658.6|184568.6|10
1722966830000|2024-08-06 17:53:50|184662.2|184572.2|184662|184572|184662.3|184572.3|184662|184572|3
1722966840000|2024-08-06 17:54:00|184664.5|184574.5|184667.1|184577.1|184667.3|184577.3|184664.5|184574.5|6
1722966850000|2024-08-06 17:54:10|184667|184577|184676.3|184586.3|184676.3|184586.3|184665.5|184575.5|10
1722966860000|2024-08-06 17:54:20|184675.5|184585.5|184678.6|184588.6|184678.8|184588.8|184675.5|184585.5|7
1722966870000|2024-08-06 17:54:30|184677.6|184587.6|184677.4|184587.4|184677.6|184587.6|184677.4|184587.4|3
1722966880000|2024-08-06 17:54:40|184677.1|184587.1|184672.8|184582.8|184677.1|184587.1|184672.8|184582.8|5
1722966890000|2024-08-06 17:54:50|184672.9|184582.9|184677.3|184587.3|184679.8|184589.8|184672.9|184582.9|7
1722966900000|2024-08-06 17:55:00|184677.4|184587.4|184677.8|184587.8|184680.5|184590.5|184677.4|184587.4|4
1722966910000|2024-08-06 17:55:10|184677.9|184587.9|184678.2|184588.2|184682.7|184592.7|184677.8|184587.8|9
1722966920000|2024-08-06 17:55:20|184678.1|184588.1|184678.1|184588.1|184678.1|184588.1|184678.1|184588.1|1
1722966930000|2024-08-06 17:55:30|184678.8|184588.8|184689.7|184599.7|184689.8|184599.8|184678.8|184588.8|10
1722966940000|2024-08-06 17:55:40|184689.5|184599.5|184686.5|184596.5|184689.5|184599.5|184686.5|184596.5|13
1722966950000|2024-08-06 17:55:50|184686.2|184596.2|184691.3|184601.3|184691.6|184601.6|184686.2|184596.2|7
1722966960000|2024-08-06 17:56:00|184686.4|184596.4|184686.8|184596.8|184687.4|184597.4|184685.8|184595.8|7
1722966970000|2024-08-06 17:56:10|184685.4|184595.4|184681|184591|184685.4|184595.4|184680.2|184590.2|10
1722966980000|2024-08-06 17:56:20|184679.3|184589.3|184676.7|184586.7|184679.3|184589.3|184676.4|184586.4|7
1722966990000|2024-08-06 17:56:30|184676.6|184586.6|184673.5|184583.5|184676.6|184586.6|184669.8|184579.8|14
1722967000000|2024-08-06 17:56:40|184673.6|184583.6|184673.3|184583.3|184674.7|184584.7|184673.3|184583.3|4
1722967010000|2024-08-06 17:56:50|184674.2|184584.2|184677.9|184587.9|184681.5|184591.5|184674.2|184584.2|10
1722967020000|2024-08-06 17:57:00|184676.9|184586.9|184674.2|184584.2|184676.9|184586.9|184671.9|184581.9|11
1722967030000|2024-08-06 17:57:10|184673.7|184583.7|184662.5|184572.5|184673.7|184583.7|184662.5|184572.5|8
1722967040000|2024-08-06 17:57:20|184662.7|184572.7|184664.3|184574.3|184665|184575|184662.7|184572.7|4
1722967050000|2024-08-06 17:57:30|184658.9|184568.9|184650.5|184560.5|184658.9|184568.9|184650.5|184560.5|9
1722967060000|2024-08-06 17:57:40|184650.4|184560.4|184659.8|184569.8|184671.4|184581.4|184631|184541|23
1722967070000|2024-08-06 17:57:50|184660.1|184570.1|184666.2|184576.2|184666.5|184576.5|184660.1|184570.1|8
1722967080000|2024-08-06 17:58:00|184666.3|184576.3|184669.5|184579.5|184669.7|184579.7|184666.3|184576.3|8
1722967090000|2024-08-06 17:58:10|184669.2|184579.2|184671.5|184581.5|184672.7|184582.7|184669.2|184579.2|8
1722967100000|2024-08-06 17:58:20|184673|184583|184673|184583|184675.1|184585.1|184673|184583|6
1722967110000|2024-08-06 17:58:30|184675.1|184585.1|184675.3|184585.3|184678.3|184588.3|184669.6|184579.6|13
1722967120000|2024-08-06 17:58:40|184674.9|184584.9|184675|184585|184675|184585|184674.9|184584.9|2
1722967130000|2024-08-06 17:58:50|184673.8|184583.8|184673.7|184583.7|184673.8|184583.8|184673.7|184583.7|2
1722967140000|2024-08-06 17:59:00|184674.2|184584.2|184677.1|184587.1|184677.1|184587.1|184674.2|184584.2|4
1722967150000|2024-08-06 17:59:10|184677.2|184587.2|184678.2|184588.2|184679|184589|184674.8|184584.8|11
1722967160000|2024-08-06 17:59:20|184679.5|184589.5|184680.7|184590.7|184685.8|184595.8|184679.5|184589.5|13
1722967170000|2024-08-06 17:59:30|184679.7|184589.7|184693.2|184603.2|184693.2|184603.2|184679.7|184589.7|10
1722967180000|2024-08-06 17:59:40|184693.3|184603.3|184690.7|184600.7|184694.5|184604.5|184689.8|184599.8|9
1722967190000|2024-08-06 17:59:50|184690.8|184600.8|184691.2|184601.2|184693.9|184603.9|184690.8|184600.8|8
1722967200000|2024-08-06 18:00:00|184690.9|184600.9|184693.6|184603.6|184697.1|184607.1|184690.9|184600.9|13
1722967210000|2024-08-06 18:00:10|184693.2|184603.2|184690.6|184600.6|184693.2|184603.2|184686.8|184596.8|11
1722967220000|2024-08-06 18:00:20|184693.8|184603.8|184728.4|184638.4|184730.6|184640.6|184693.8|184603.8|7
1722967230000|2024-08-06 18:00:30|184734.9|184644.9|184726.3|184636.3|184734.9|184644.9|184725.2|184635.2|19
1722967240000|2024-08-06 18:00:40|184726.2|184636.2|184726.2|184636.2|184726.2|184636.2|184726.2|184636.2|1
1722967250000|2024-08-06 18:00:50|184725.7|184635.7|184725.1|184635.1|184728|184638|184721.6|184631.6|12
1722967260000|2024-08-06 18:01:00|184725.3|184635.3|184717|184627|184725.3|184635.3|184717|184627|14
1722967270000|2024-08-06 18:01:10|184718.3|184628.3|184722.7|184632.7|184722.7|184632.7|184718.3|184628.3|5
1722967280000|2024-08-06 18:01:20|184722.8|184632.8|184725.3|184635.3|184725.6|184635.6|184722.6|184632.6|9
1722967290000|2024-08-06 18:01:30|184724.9|184634.9|184727|184637|184729.2|184639.2|184724.7|184634.7|7
1722967300000|2024-08-06 18:01:40|184726.9|184636.9|184732.5|184642.5|184739.2|184649.2|184720.8|184630.8|17
1722967310000|2024-08-06 18:01:50|184730.2|184640.2|184724.1|184634.1|184736.1|184646.1|184723.9|184633.9|10
1722967320000|2024-08-06 18:02:00|184724.5|184634.5|184726.5|184636.5|184727.4|184637.4|184721.5|184631.5|13
1722967330000|2024-08-06 18:02:10|184726.4|184636.4|184724.1|184634.1|184726.4|184636.4|184724|184634|6
1722967340000|2024-08-06 18:02:20|184723.1|184633.1|184720|184630|184723.1|184633.1|184720|184630|10
1722967350000|2024-08-06 18:02:30|184719.9|184629.9|184720.9|184630.9|184720.9|184630.9|184719.9|184629.9|3
1722967360000|2024-08-06 18:02:40|184720.7|184630.7|184714.2|184624.2|184720.7|184630.7|184714.2|184624.2|8
1722967370000|2024-08-06 18:02:50|184714.1|184624.1|184713|184623|184714.1|184624.1|184713|184623|2
1722967380000|2024-08-06 18:03:00|184712.5|184622.5|184715.1|184625.1|184715.1|184625.1|184711.4|184621.4|8
1722967390000|2024-08-06 18:03:10|184715|184625|184716.1|184626.1|184716.1|184626.1|184715|184625|4
1722967400000|2024-08-06 18:03:20|184718.8|184628.8|184726.6|184636.6|184727.2|184637.2|184718.8|184628.8|11
1722967410000|2024-08-06 18:03:30|184726.7|184636.7|184729|184639|184731.8|184641.8|184726.7|184636.7|6
1722967420000|2024-08-06 18:03:40|184725.9|184635.9|184724.1|184634.1|184728.2|184638.2|184723.4|184633.4|7
1722967430000|2024-08-06 18:03:50|184724.2|184634.2|184724.3|184634.3|184727.9|184637.9|184724.2|184634.2|8
1722967440000|2024-08-06 18:04:00|184723.1|184633.1|184725.3|184635.3|184728.8|184638.8|184723.1|184633.1|10
1722967450000|2024-08-06 18:04:10|184725.2|184635.2|184725.1|184635.1|184733.7|184643.7|184725.1|184635.1|13
1722967460000|2024-08-06 18:04:20|184730.4|184640.4|184738|184648|184739.6|184649.6|184725|184635|15
1722967470000|2024-08-06 18:04:30|184739.6|184649.6|184747.7|184657.7|184751.2|184661.2|184739.6|184649.6|5
1722967480000|2024-08-06 18:04:40|184748.7|184658.7|184744.7|184654.7|184748.7|184658.7|184744.6|184654.6|4
1722967490000|2024-08-06 18:04:50|184744.9|184654.9|184748.2|184658.2|184748.4|184658.4|184744.9|184654.9|6
1722967500000|2024-08-06 18:05:00|184745.6|184655.6|184749.9|184659.9|184751.6|184661.6|184741.9|184651.9|12
1722967510000|2024-08-06 18:05:10|184748.1|184658.1|184740.5|184650.5|184749.9|184659.9|184740.5|184650.5|6
1722967520000|2024-08-06 18:05:20|184740.4|184650.4|184752.3|184662.3|184752.4|184662.4|184735.5|184645.5|16
1722967530000|2024-08-06 18:05:30|184752.2|184662.2|184733.9|184643.9|184753.3|184663.3|184728.7|184638.7|13
1722967540000|2024-08-06 18:05:40|184734|184644|184729.7|184639.7|184734|184644|184729.6|184639.6|16
1722967550000|2024-08-06 18:05:50|184729.6|184639.6|184738.1|184648.1|184738.3|184648.3|184727.3|184637.3|13
1722967560000|2024-08-06 18:06:00|184738|184648|184734.3|184644.3|184740.4|184650.4|184732.7|184642.7|18
1722967570000|2024-08-06 18:06:10|184733.8|184643.8|184737|184647|184740.3|184650.3|184733|184643|10
1722967580000|2024-08-06 18:06:20|184737.3|184647.3|184735.6|184645.6|184738.6|184648.6|184732.2|184642.2|8
1722967590000|2024-08-06 18:06:30|184735.7|184645.7|184737.5|184647.5|184743.1|184653.1|184735.7|184645.7|9
1722967600000|2024-08-06 18:06:40|184734.8|184644.8|184727.1|184637.1|184734.8|184644.8|184726.4|184636.4|8
1722967610000|2024-08-06 18:06:50|184726.9|184636.9|184723.8|184633.8|184726.9|184636.9|184723.6|184633.6|8
1722967620000|2024-08-06 18:07:00|184721.7|184631.7|184727.8|184637.8|184727.8|184637.8|184721.2|184631.2|5
1722967630000|2024-08-06 18:07:10|184727.7|184637.7|184726.5|184636.5|184727.7|184637.7|184726.4|184636.4|8
1722967640000|2024-08-06 18:07:20|184722.7|184632.7|184731.5|184641.5|184734|184644|184722.7|184632.7|13
1722967650000|2024-08-06 18:07:30|184731.9|184641.9|184737.4|184647.4|184740.3|184650.3|184731.9|184641.9|8
1722967660000|2024-08-06 18:07:40|184737.3|184647.3|184735.8|184645.8|184739.1|184649.1|184735.8|184645.8|6
1722967670000|2024-08-06 18:07:50|184739.6|184649.6|184744.1|184654.1|184754.1|184664.1|184736|184646|14
1722967680000|2024-08-06 18:08:00|184739|184649|184737.4|184647.4|184743.8|184653.8|184737.4|184647.4|15
1722967690000|2024-08-06 18:08:10|184736.8|184646.8|184737.6|184647.6|184740.6|184650.6|184736.7|184646.7|4
1722967700000|2024-08-06 18:08:20|184737.4|184647.4|184731.6|184641.6|184737.4|184647.4|184727.3|184637.3|11
1722967710000|2024-08-06 18:08:30|184736|184646|184746.8|184656.8|184746.8|184656.8|184733.4|184643.4|16
1722967720000|2024-08-06 18:08:40|184747.1|184657.1|184753.8|184663.8|184753.8|184663.8|184747.1|184657.1|7
1722967730000|2024-08-06 18:08:50|184754.6|184664.6|184754.6|184664.6|184754.6|184664.6|184751.6|184661.6|5
1722967740000|2024-08-06 18:09:00|184752.5|184662.5|184729.4|184639.4|184752.5|184662.5|184726.9|184636.9|16
1722967750000|2024-08-06 18:09:10|184729.5|184639.5|184735.9|184645.9|184737.8|184647.8|184726|184636|13
1722967760000|2024-08-06 18:09:20|184733.6|184643.6|184736.6|184646.6|184736.6|184646.6|184731.8|184641.8|11
1722967770000|2024-08-06 18:09:30|184737.6|184647.6|184741.4|184651.4|184746.6|184656.6|184737.6|184647.6|17
1722967780000|2024-08-06 18:09:40|184742.1|184652.1|184744.3|184654.3|184744.3|184654.3|184742.1|184652.1|2
1722967790000|2024-08-06 18:09:50|184743.9|184653.9|184739|184649|184743.9|184653.9|184737.3|184647.3|7
1722967800000|2024-08-06 18:10:00|184738.9|184648.9|184734.1|184644.1|184738.9|184648.9|184734.1|184644.1|11
1722967810000|2024-08-06 18:10:10|184730.4|184640.4|184726.4|184636.4|184730.4|184640.4|184723.9|184633.9|16
1722967820000|2024-08-06 18:10:20|184725.5|184635.5|184726.4|184636.4|184729.3|184639.3|184725.5|184635.5|9
1722967830000|2024-08-06 18:10:30|184730.1|184640.1|184721.9|184631.9|184730.1|184640.1|184721.9|184631.9|12
1722967840000|2024-08-06 18:10:40|184719.4|184629.4|184716.6|184626.6|184720.8|184630.8|184716.4|184626.4|12
1722967850000|2024-08-06 18:10:50|184716.5|184626.5|184716.6|184626.6|184717.9|184627.9|184712.4|184622.4|14
1722967860000|2024-08-06 18:11:00|184716.5|184626.5|184714|184624|184716.5|184626.5|184710.7|184620.7|13
1722967870000|2024-08-06 18:11:10|184714.1|184624.1|184722.2|184632.2|184722.2|184632.2|184714.1|184624.1|13
1722967880000|2024-08-06 18:11:20|184722.3|184632.3|184728.2|184638.2|184730.1|184640.1|184720.1|184630.1|8
1722967890000|2024-08-06 18:11:30|184729.1|184639.1|184724.4|184634.4|184729.2|184639.2|184720.1|184630.1|9
1722967900000|2024-08-06 18:11:40|184724.6|184634.6|184721.5|184631.5|184725.6|184635.6|184721.4|184631.4|7
1722967910000|2024-08-06 18:11:50|184721.4|184631.4|184719.7|184629.7|184721.8|184631.8|184719.6|184629.6|4
1722967920000|2024-08-06 18:12:00|184720.6|184630.6|184727|184637|184727.1|184637.1|184720.6|184630.6|16
1722967930000|2024-08-06 18:12:10|184726.3|184636.3|184721.3|184631.3|184726.3|184636.3|184718.9|184628.9|10
1722967940000|2024-08-06 18:12:20|184718.6|184628.6|184723.2|184633.2|184724.2|184634.2|184718.6|184628.6|6
1722967950000|2024-08-06 18:12:30|184722.2|184632.2|184722.6|184632.6|184725.7|184635.7|184721.6|184631.6|9
1722967960000|2024-08-06 18:12:40|184723.4|184633.4|184723.4|184633.4|184723.4|184633.4|184723.4|184633.4|1
1722967970000|2024-08-06 18:12:50|184723.1|184633.1|184700.5|184610.5|184723.1|184633.1|184683.7|184593.7|16
1722967980000|2024-08-06 18:13:00|184700.9|184610.9|184711.2|184621.2|184711.4|184621.4|184698.8|184608.8|19
1722967990000|2024-08-06 18:13:10|184711.3|184621.3|184712|184622|184712.8|184622.8|184709.5|184619.5|12
1722968000000|2024-08-06 18:13:20|184711.3|184621.3|184713.3|184623.3|184713.3|184623.3|184710.2|184620.2|10
1722968010000|2024-08-06 18:13:30|184713.2|184623.2|184709.7|184619.7|184713.2|184623.2|184706.7|184616.7|9
1722968020000|2024-08-06 18:13:40|184709.8|184619.8|184714.8|184624.8|184715.2|184625.2|184709.8|184619.8|9
1722968030000|2024-08-06 18:13:50|184714.9|184624.9|184717.2|184627.2|184721.2|184631.2|184711|184621|12
1722968040000|2024-08-06 18:14:00|184716.8|184626.8|184718.9|184628.9|184718.9|184628.9|184713.6|184623.6|11
1722968050000|2024-08-06 18:14:10|184716.5|184626.5|184716.5|184626.5|184716.5|184626.5|184716.5|184626.5|1
1722968060000|2024-08-06 18:14:20|184719.6|184629.6|184716.2|184626.2|184721.8|184631.8|184712.7|184622.7|9
1722968070000|2024-08-06 18:14:30|184713.8|184623.8|184715.4|184625.4|184715.4|184625.4|184713.8|184623.8|6
1722968080000|2024-08-06 18:14:40|184714.2|184624.2|184714|184624|184714.2|184624.2|184712.8|184622.8|3
1722968090000|2024-08-06 18:14:50|184714.8|184624.8|184711.3|184621.3|184720.9|184630.9|184711.3|184621.3|7
1722968100000|2024-08-06 18:15:00|184713.5|184623.5|184717.7|184627.7|184720.1|184630.1|184712.4|184622.4|10
1722968110000|2024-08-06 18:15:10|184713.9|184623.9|184707.1|184617.1|184714|184624|184703.4|184613.4|13
1722968120000|2024-08-06 18:15:20|184704|184614|184703.1|184613.1|184704|184614|184703.1|184613.1|2
1722968130000|2024-08-06 18:15:30|184700.3|184610.3|184683.7|184593.7|184700.3|184610.3|184681.2|184591.2|14
1722968140000|2024-08-06 18:15:40|184684.3|184594.3|184682.5|184592.5|184686.9|184596.9|184682.5|184592.5|7
1722968150000|2024-08-06 18:15:50|184683.9|184593.9|184695.9|184605.9|184701.6|184611.6|184683.7|184593.7|17
1722968160000|2024-08-06 18:16:00|184699.1|184609.1|184693.9|184603.9|184703.7|184613.7|184693.9|184603.9|11
1722968170000|2024-08-06 18:16:10|184694|184604|184699.8|184609.8|184699.8|184609.8|184694|184604|5
1722968180000|2024-08-06 18:16:20|184699.9|184609.9|184693.2|184603.2|184699.9|184609.9|184693.2|184603.2|10
1722968190000|2024-08-06 18:16:30|184693.1|184603.1|184700.1|184610.1|184701.9|184611.9|184693.1|184603.1|10
1722968200000|2024-08-06 18:16:40|184697.4|184607.4|184687.5|184597.5|184697.4|184607.4|184687.5|184597.5|13
1722968210000|2024-08-06 18:16:50|184686.6|184596.6|184682.9|184592.9|184686.7|184596.7|184679|184589|10
1722968220000|2024-08-06 18:17:00|184680.2|184590.2|184676.1|184586.1|184680.2|184590.2|184676.1|184586.1|9
1722968230000|2024-08-06 18:17:10|184675.7|184585.7|184681.4|184591.4|184681.5|184591.5|184675.7|184585.7|7
1722968240000|2024-08-06 18:17:20|184681.3|184591.3|184675.2|184585.2|184681.4|184591.4|184675.2|184585.2|11
1722968250000|2024-08-06 18:17:30|184672.9|184582.9|184671.5|184581.5|184675.4|184585.4|184669.5|184579.5|8
1722968260000|2024-08-06 18:17:40|184671.6|184581.6|184671.6|184581.6|184672|184582|184669|184579|4
1722968270000|2024-08-06 18:17:50|184671.4|184581.4|184670.6|184580.6|184671.4|184581.4|184670.3|184580.3|3
1722968280000|2024-08-06 18:18:00|184667.2|184577.2|184667.7|184577.7|184669.3|184579.3|184666.7|184576.7|8
1722968290000|2024-08-06 18:18:10|184667.6|184577.6|184667.6|184577.6|184667.6|184577.6|184667.6|184577.6|1
1722968300000|2024-08-06 18:18:20|184666.7|184576.7|184663.3|184573.3|184667.8|184577.8|184662.1|184572.1|10
1722968310000|2024-08-06 18:18:30|184663.1|184573.1|184658.7|184568.7|184663.1|184573.1|184658.7|184568.7|7
1722968320000|2024-08-06 18:18:40|184658.8|184568.8|184658.6|184568.6|184659.7|184569.7|184653.9|184563.9|8
1722968330000|2024-08-06 18:18:50|184661.5|184571.5|184663.8|184573.8|184663.9|184573.9|184661.5|184571.5|5
1722968340000|2024-08-06 18:19:00|184664.2|184574.2|184673.7|184583.7|184673.7|184583.7|184661.5|184571.5|26
1722968350000|2024-08-06 18:19:10|184673.8|184583.8|184668.8|184578.8|184673.8|184583.8|184668.1|184578.1|7
1722968360000|2024-08-06 18:19:20|184668|184578|184667.6|184577.6|184671.1|184581.1|184661.7|184571.7|9
1722968370000|2024-08-06 18:19:30|184667.7|184577.7|184671.4|184581.4|184672.1|184582.1|184667.7|184577.7|9
1722968380000|2024-08-06 18:19:40|184670.2|184580.2|184670.2|184580.2|184670.2|184580.2|184670.2|184580.2|1
1722968390000|2024-08-06 18:19:50|184671|184581|184670|184580|184672.1|184582.1|184666.6|184576.6|9
1722968400000|2024-08-06 18:20:00|184670.9|184580.9|184670.5|184580.5|184674.1|184584.1|184667.6|184577.6|10
1722968410000|2024-08-06 18:20:10|184670.4|184580.4|184674.4|184584.4|184674.4|184584.4|184670.4|184580.4|7
1722968420000|2024-08-06 18:20:20|184671.6|184581.6|184668.9|184578.9|184671.6|184581.6|184666.8|184576.8|6
1722968430000|2024-08-06 18:20:30|184670.3|184580.3|184676.7|184586.7|184676.7|184586.7|184668.2|184578.2|12
1722968440000|2024-08-06 18:20:40|184676.8|184586.8|184677.6|184587.6|184678.4|184588.4|184676.8|184586.8|4
1722968450000|2024-08-06 18:20:50|184677.7|184587.7|184677.7|184587.7|184677.7|184587.7|184677.7|184587.7|1
1722968460000|2024-08-06 18:21:00|184680.1|184590.1|184677.6|184587.6|184680.7|184590.7|184677.6|184587.6|9
1722968470000|2024-08-06 18:21:10|184677.5|184587.5|184676.1|184586.1|184677.5|184587.5|184676.1|184586.1|2
1722968480000|2024-08-06 18:21:20|184675.3|184585.3|184674.2|184584.2|184675.4|184585.4|184674.2|184584.2|6
1722968490000|2024-08-06 18:21:30|184670.5|184580.5|184670|184580|184670.5|184580.5|184664.9|184574.9|7
1722968500000|2024-08-06 18:21:40|184666.4|184576.4|184668.8|184578.8|184668.8|184578.8|184666.4|184576.4|2
1722968510000|2024-08-06 18:21:50|184668.7|184578.7|184666.8|184576.8|184668.7|184578.7|184663|184573|7
1722968520000|2024-08-06 18:22:00|184666.9|184576.9|184671.5|184581.5|184671.5|184581.5|184666.7|184576.7|10
1722968530000|2024-08-06 18:22:10|184672.4|184582.4|184673.1|184583.1|184673.3|184583.3|184672.4|184582.4|7
1722968540000|2024-08-06 18:22:20|184673|184583|184675.5|184585.5|184676.4|184586.4|184673|184583|6
1722968550000|2024-08-06 18:22:30|184679.7|184589.7|184677.8|184587.8|184680.6|184590.6|184677.8|184587.8|7
1722968560000|2024-08-06 18:22:40|184676.9|184586.9|184671.8|184581.8|184676.9|184586.9|184667.7|184577.7|11
1722968570000|2024-08-06 18:22:50|184671.9|184581.9|184674.2|184584.2|184674.5|184584.5|184671.9|184581.9|5
1722968580000|2024-08-06 18:23:00|184671.9|184581.9|184672.9|184582.9|184672.9|184582.9|184670.5|184580.5|3
1722968590000|2024-08-06 18:23:10|184669.9|184579.9|184671.7|184581.7|184671.8|184581.8|184667.6|184577.6|12
1722968600000|2024-08-06 18:23:20|184671.8|184581.8|184671|184581|184671.8|184581.8|184670.1|184580.1|4
1722968610000|2024-08-06 18:23:30|184671.1|184581.1|184672|184582|184674.8|184584.8|184671.1|184581.1|5
1722968620000|2024-08-06 18:23:40|184671|184581|184671.8|184581.8|184671.8|184581.8|184671|184581|2
1722968630000|2024-08-06 18:23:50|184673.5|184583.5|184675.1|184585.1|184677.1|184587.1|184673.5|184583.5|7
1722968640000|2024-08-06 18:24:00|184675.2|184585.2|184673.9|184583.9|184675.2|184585.2|184671.9|184581.9|4
1722968650000|2024-08-06 18:24:10|184672.9|184582.9|184662|184572|184672.9|184582.9|184662|184572|5
1722968660000|2024-08-06 18:24:20|184664.4|184574.4|184659.3|184569.3|184664.4|184574.4|184658.9|184568.9|10
1722968670000|2024-08-06 18:24:30|184659.5|184569.5|184661.4|184571.4|184663.3|184573.3|184659.5|184569.5|11
1722968680000|2024-08-06 18:24:40|184661.5|184571.5|184668.3|184578.3|184668.3|184578.3|184661.5|184571.5|7
1722968690000|2024-08-06 18:24:50|184668.9|184578.9|184667.6|184577.6|184670.2|184580.2|184664.7|184574.7|12
1722968700000|2024-08-06 18:25:00|184664.8|184574.8|184662.6|184572.6|184664.8|184574.8|184661.1|184571.1|5
1722968710000|2024-08-06 18:25:10|184660.4|184570.4|184666.5|184576.5|184666.7|184576.7|184660.4|184570.4|13
1722968720000|2024-08-06 18:25:20|184666.9|184576.9|184663.4|184573.4|184666.9|184576.9|184663.4|184573.4|6
1722968730000|2024-08-06 18:25:30|184662.1|184572.1|184669.8|184579.8|184670|184580|184661.5|184571.5|9
1722968740000|2024-08-06 18:25:40|184669.7|184579.7|184660.4|184570.4|184669.9|184579.9|184660.4|184570.4|14
1722968750000|2024-08-06 18:25:50|184656.6|184566.6|184653.1|184563.1|184658|184568|184653.1|184563.1|10
1722968760000|2024-08-06 18:26:00|184650.1|184560.1|184652.6|184562.6|184655.1|184565.1|184649.8|184559.8|11
1722968770000|2024-08-06 18:26:10|184652.7|184562.7|184651.9|184561.9|184652.7|184562.7|184650.1|184560.1|9
1722968780000|2024-08-06 18:26:20|184650.2|184560.2|184644.1|184554.1|184650.2|184560.2|184644.1|184554.1|7
1722968790000|2024-08-06 18:26:30|184646.3|184556.3|184643.6|184553.6|184647|184557|184643.6|184553.6|4
1722968800000|2024-08-06 18:26:40|184647|184557|184645.5|184555.5|184648.6|184558.6|184644.5|184554.5|6
1722968810000|2024-08-06 18:26:50|184645.6|184555.6|184646.9|184556.9|184646.9|184556.9|184645.6|184555.6|3
1722968820000|2024-08-06 18:27:00|184647.6|184557.6|184646.9|184556.9|184650.5|184560.5|184646.9|184556.9|10
1722968830000|2024-08-06 18:27:10|184647|184557|184643.7|184553.7|184647.1|184557.1|184643.5|184553.5|8
1722968850000|2024-08-06 18:27:30|184644.7|184554.7|184643.4|184553.4|184644.7|184554.7|184642.2|184552.2|8
1722968860000|2024-08-06 18:27:40|184643.5|184553.5|184645.4|184555.4|184649.8|184559.8|184643.5|184553.5|11
1722968870000|2024-08-06 18:27:50|184645.3|184555.3|184644.3|184554.3|184654.3|184564.3|184643.7|184553.7|9
1722968880000|2024-08-06 18:28:00|184644.5|184554.5|184645.2|184555.2|184645.2|184555.2|184644.5|184554.5|7
1722968890000|2024-08-06 18:28:10|184647.1|184557.1|184644.4|184554.4|184648.5|184558.5|184644.3|184554.3|20
1722968900000|2024-08-06 18:28:20|184644.1|184554.1|184645.3|184555.3|184645.3|184555.3|184642|184552|8
1722968910000|2024-08-06 18:28:30|184644.3|184554.3|184644.9|184554.9|184644.9|184554.9|184642.5|184552.5|4
1722968920000|2024-08-06 18:28:40|184644.7|184554.7|184645|184555|184645|184555|184644.7|184554.7|3
1722968930000|2024-08-06 18:28:50|184647.7|184557.7|184644.3|184554.3|184647.7|184557.7|184644.3|184554.3|11
1722968940000|2024-08-06 18:29:00|184641|184551|184641.4|184551.4|184641.4|184551.4|184641|184551|3
1722968950000|2024-08-06 18:29:10|184641.5|184551.5|184643.9|184553.9|184643.9|184553.9|184641.4|184551.4|3
1722968960000|2024-08-06 18:29:20|184643.8|184553.8|184645.8|184555.8|184646.2|184556.2|184643.8|184553.8|5
1722968970000|2024-08-06 18:29:30|184647.9|184557.9|184645.6|184555.6|184648.5|184558.5|184645.6|184555.6|4
1722968980000|2024-08-06 18:29:40|184645.5|184555.5|184646|184556|184646.1|184556.1|184645.5|184555.5|3
1722968990000|2024-08-06 18:29:50|184633.6|184543.6|184587.8|184497.8|184633.6|184543.6|184585.8|184495.8|23
1722969000000|2024-08-06 18:30:00|184594.6|184504.6|184595.3|184505.3|184595.3|184505.3|184588.8|184498.8|16
1722969010000|2024-08-06 18:30:10|184595.2|184505.2|184585.1|184495.1|184595.2|184505.2|184582.3|184492.3|11
1722969020000|2024-08-06 18:30:20|184580.5|184490.5|184581.7|184491.7|184583.5|184493.5|184580.5|184490.5|9
1722969030000|2024-08-06 18:30:30|184582.6|184492.6|184588.1|184498.1|184588.1|184498.1|184581.4|184491.4|8
1722969040000|2024-08-06 18:30:40|184589.1|184499.1|184593.5|184503.5|184596.5|184506.5|184589.1|184499.1|10
1722969050000|2024-08-06 18:30:50|184592.1|184502.1|184590.4|184500.4|184592.1|184502.1|184590.4|184500.4|7
1722969060000|2024-08-06 18:31:00|184586.7|184496.7|184585.9|184495.9|184588.6|184498.6|184582.8|184492.8|6
1722969070000|2024-08-06 18:31:10|184586.1|184496.1|184583|184493|184586.1|184496.1|184583|184493|3
1722969080000|2024-08-06 18:31:20|184586.4|184496.4|184586.6|184496.6|184586.6|184496.6|184586.4|184496.4|3
1722969090000|2024-08-06 18:31:30|184588.2|184498.2|184584.8|184494.8|184588.2|184498.2|184583.8|184493.8|7
1722969100000|2024-08-06 18:31:40|184585.7|184495.7|184585.7|184495.7|184585.9|184495.9|184582.3|184492.3|6
1722969110000|2024-08-06 18:31:50|184582.5|184492.5|184575.9|184485.9|184585.9|184495.9|184575.9|184485.9|10
1722969120000|2024-08-06 18:32:00|184578.9|184488.9|184578.6|184488.6|184579.1|184489.1|184578.4|184488.4|5
1722969130000|2024-08-06 18:32:10|184579.4|184489.4|184579.1|184489.1|184579.4|184489.4|184579.1|184489.1|3
1722969140000|2024-08-06 18:32:20|184579.4|184489.4|184593.1|184503.1|184593.2|184503.2|184579.4|184489.4|5
1722969150000|2024-08-06 18:32:30|184588.7|184498.7|184591.3|184501.3|184593|184503|184588.7|184498.7|6
1722969160000|2024-08-06 18:32:40|184591.4|184501.4|184592.1|184502.1|184592.1|184502.1|184591.4|184501.4|4
1722969170000|2024-08-06 18:32:50|184593.2|184503.2|184592.3|184502.3|184593.3|184503.3|184589.1|184499.1|7
1722969200000|2024-08-06 18:33:20|184591.8|184501.8|184590.4|184500.4|184591.8|184501.8|184587.6|184497.6|8
1722969210000|2024-08-06 18:33:30|184586.1|184496.1|184588.1|184498.1|184588.3|184498.3|184586.1|184496.1|4
1722969220000|2024-08-06 18:33:40|184588.5|184498.5|184589.2|184499.2|184590.7|184500.7|184588.5|184498.5|7
1722969230000|2024-08-06 18:33:50|184589.1|184499.1|184596.6|184506.6|184596.7|184506.7|184589.1|184499.1|9
1722969240000|2024-08-06 18:34:00|184596.5|184506.5|184589|184499|184596.5|184506.5|184588.8|184498.8|11
1722969250000|2024-08-06 18:34:10|184589.1|184499.1|184590.2|184500.2|184590.4|184500.4|184589.1|184499.1|9
1722969260000|2024-08-06 18:34:20|184590.1|184500.1|184586.9|184496.9|184590.1|184500.1|184583.1|184493.1|9
1722969270000|2024-08-06 18:34:30|184587|184497|184581.4|184491.4|184587|184497|184581.4|184491.4|3
1722969280000|2024-08-06 18:34:40|184586.3|184496.3|184587.8|184497.8|184587.8|184497.8|184586.3|184496.3|4
1722969290000|2024-08-06 18:34:50|184584.6|184494.6|184586.3|184496.3|184586.3|184496.3|184583.1|184493.1|10
1722969300000|2024-08-06 18:35:00|184588.7|184498.7|184588|184498|184589|184499|184587.7|184497.7|6
1722969310000|2024-08-06 18:35:10|184584.8|184494.8|184584.5|184494.5|184586.1|184496.1|184582.9|184492.9|6
1722969320000|2024-08-06 18:35:20|184584.7|184494.7|184586.7|184496.7|184586.8|184496.8|184583.2|184493.2|6
1722969330000|2024-08-06 18:35:30|184584.3|184494.3|184585.9|184495.9|184586.3|184496.3|184582.4|184492.4|4
1722969340000|2024-08-06 18:35:40|184584.1|184494.1|184587.8|184497.8|184587.8|184497.8|184583.9|184493.9|11
1722969350000|2024-08-06 18:35:50|184587.7|184497.7|184587.7|184497.7|184588.4|184498.4|184584.2|184494.2|12
1722969360000|2024-08-06 18:36:00|184583.2|184493.2|184582|184492|184583.2|184493.2|184581.8|184491.8|5
1722969370000|2024-08-06 18:36:10|184582.1|184492.1|184587.2|184497.2|184587.2|184497.2|184582.1|184492.1|4
1722969380000|2024-08-06 18:36:20|184587.8|184497.8|184592.5|184502.5|184592.5|184502.5|184586.1|184496.1|9
1722969390000|2024-08-06 18:36:30|184592.6|184502.6|184589.3|184499.3|184592.6|184502.6|184586.8|184496.8|4
1722969400000|2024-08-06 18:36:40|184590.8|184500.8|184589.3|184499.3|184590.8|184500.8|184589.3|184499.3|2
1722969410000|2024-08-06 18:36:50|184591.4|184501.4|184590.2|184500.2|184591.5|184501.5|184586.4|184496.4|6
1722969420000|2024-08-06 18:37:00|184591|184501|184593.4|184503.4|184593.4|184503.4|184591|184501|4
1722969430000|2024-08-06 18:37:10|184593.3|184503.3|184592|184502|184593.3|184503.3|184592|184502|4
1722969440000|2024-08-06 18:37:20|184590.4|184500.4|184590.4|184500.4|184590.4|184500.4|184590.4|184500.4|1
1722969450000|2024-08-06 18:37:30|184589.5|184499.5|184585.8|184495.8|184589.5|184499.5|184585.5|184495.5|3
1722969460000|2024-08-06 18:37:40|184586|184496|184591|184501|184591|184501|184586|184496|6
1722969470000|2024-08-06 18:37:50|184592.5|184502.5|184592.6|184502.6|184592.6|184502.6|184592.5|184502.5|2
1722969480000|2024-08-06 18:38:00|184592.7|184502.7|184593|184503|184595.8|184505.8|184592.7|184502.7|5
1722969490000|2024-08-06 18:38:10|184592|184502|184586|184496|184592|184502|184583.5|184493.5|7
1722969500000|2024-08-06 18:38:20|184587.8|184497.8|184587.8|184497.8|184587.8|184497.8|184587.8|184497.8|1
1722969510000|2024-08-06 18:38:30|184587.7|184497.7|184585.9|184495.9|184587.7|184497.7|184585.9|184495.9|2
1722969520000|2024-08-06 18:38:40|184586.3|184496.3|184581.3|184491.3|184586.3|184496.3|184581.3|184491.3|5
1722969530000|2024-08-06 18:38:50|184581.2|184491.2|184583.9|184493.9|184583.9|184493.9|184581.2|184491.2|2
1722969550000|2024-08-06 18:39:10|184581.2|184491.2|184576.5|184486.5|184581.2|184491.2|184576.5|184486.5|2
1722969560000|2024-08-06 18:39:20|184577.3|184487.3|184584.2|184494.2|184586.1|184496.1|184577.2|184487.2|7
1722969570000|2024-08-06 18:39:30|184584.3|184494.3|184585.8|184495.8|184587.4|184497.4|184584.3|184494.3|5
1722969590000|2024-08-06 18:39:50|184587.8|184497.8|184599.5|184509.5|184603.9|184513.9|184587.8|184497.8|16
1722969600000|2024-08-06 18:40:00|184597.9|184507.9|184601.4|184511.4|184601.4|184511.4|184594.8|184504.8|13
1722969610000|2024-08-06 18:40:10|184601.5|184511.5|184597.5|184507.5|184601.5|184511.5|184595|184505|7
1722969620000|2024-08-06 18:40:20|184597.6|184507.6|184603.8|184513.8|184605.5|184515.5|184597.6|184507.6|14
1722969630000|2024-08-06 18:40:30|184603.4|184513.4|184598.4|184508.4|184603.4|184513.4|184596.4|184506.4|7
1722969640000|2024-08-06 18:40:40|184599|184509|184603|184513|184603.2|184513.2|184599|184509|5
1722969650000|2024-08-06 18:40:50|184602.9|184512.9|184598.5|184508.5|184602.9|184512.9|184598.3|184508.3|6
1722969660000|2024-08-06 18:41:00|184599.2|184509.2|184599.3|184509.3|184605.4|184515.4|184598.5|184508.5|10
1722969670000|2024-08-06 18:41:10|184599.1|184509.1|184593|184503|184599.1|184509.1|184591.1|184501.1|12
1722969680000|2024-08-06 18:41:20|184590.5|184500.5|184591.8|184501.8|184592.1|184502.1|184587.8|184497.8|8
1722969690000|2024-08-06 18:41:30|184591.7|184501.7|184591.5|184501.5|184591.7|184501.7|184589.5|184499.5|4
1722969700000|2024-08-06 18:41:40|184593.5|184503.5|184592|184502|184593.5|184503.5|184591.4|184501.4|4
1722969710000|2024-08-06 18:41:50|184592.1|184502.1|184591.3|184501.3|184592.1|184502.1|184589|184499|5
1722969720000|2024-08-06 18:42:00|184589.5|184499.5|184591.9|184501.9|184591.9|184501.9|184589.5|184499.5|3
1722969750000|2024-08-06 18:42:30|184590.3|184500.3|184587.2|184497.2|184590.3|184500.3|184587|184497|7
1722969760000|2024-08-06 18:42:40|184588.6|184498.6|184594.7|184504.7|184594.7|184504.7|184588.6|184498.6|8
1722969770000|2024-08-06 18:42:50|184591.4|184501.4|184592.1|184502.1|184593|184503|184588.8|184498.8|8
1722969780000|2024-08-06 18:43:00|184592.4|184502.4|184595.7|184505.7|184595.7|184505.7|184592.4|184502.4|6
1722969800000|2024-08-06 18:43:20|184597.6|184507.6|184601.2|184511.2|184601.6|184511.6|184597.6|184507.6|7
1722969810000|2024-08-06 18:43:30|184597.1|184507.1|184600.8|184510.8|184603.5|184513.5|184595.5|184505.5|11
1722969820000|2024-08-06 18:43:40|184600.7|184510.7|184602.5|184512.5|184603.7|184513.7|184600.7|184510.7|7
1722969830000|2024-08-06 18:43:50|184604.8|184514.8|184604|184514|184604.8|184514.8|184603.3|184513.3|10
1722969840000|2024-08-06 18:44:00|184602.8|184512.8|184603.8|184513.8|184603.8|184513.8|184602.8|184512.8|6
1722969850000|2024-08-06 18:44:10|184603.2|184513.2|184603.2|184513.2|184603.2|184513.2|184603.2|184513.2|1
1722969860000|2024-08-06 18:44:20|184599.6|184509.6|184603.2|184513.2|184603.7|184513.7|184599.6|184509.6|7
1722969870000|2024-08-06 18:44:30|184603.3|184513.3|184602.1|184512.1|184606.7|184516.7|184600.5|184510.5|9
1722969880000|2024-08-06 18:44:40|184601.7|184511.7|184602.2|184512.2|184602.2|184512.2|184601.7|184511.7|3
1722969900000|2024-08-06 18:45:00|184599.3|184509.3|184598.9|184508.9|184599.5|184509.5|184595.7|184505.7|4
1722969910000|2024-08-06 18:45:10|184599.8|184509.8|184598.1|184508.1|184600.5|184510.5|184598.1|184508.1|4
1722969920000|2024-08-06 18:45:20|184598.6|184508.6|184603|184513|184605.3|184515.3|184596.8|184506.8|10
1722969930000|2024-08-06 18:45:30|184603.5|184513.5|184605|184515|184606.3|184516.3|184603.5|184513.5|5
1722969940000|2024-08-06 18:45:40|184604.9|184514.9|184602.8|184512.8|184604.9|184514.9|184602.5|184512.5|8
1722969950000|2024-08-06 18:45:50|184599.5|184509.5|184594.6|184504.6|184599.5|184509.5|184594.6|184504.6|2
1722969960000|2024-08-06 18:46:00|184594.5|184504.5|184595.1|184505.1|184595.1|184505.1|184594.5|184504.5|2
1722969970000|2024-08-06 18:46:10|184596.8|184506.8|184606.5|184516.5|184606.7|184516.7|184595.9|184505.9|17
1722969980000|2024-08-06 18:46:20|184606.4|184516.4|184625|184535|184638.3|184548.3|184606.4|184516.4|9
1722969990000|2024-08-06 18:46:30|184625.5|184535.5|184627.5|184537.5|184630.8|184540.8|184625.5|184535.5|7
1722970000000|2024-08-06 18:46:40|184627.4|184537.4|184654.4|184564.4|184656.8|184566.8|184627.4|184537.4|16
1722970010000|2024-08-06 18:46:50|184653.7|184563.7|184661.1|184571.1|184661.1|184571.1|184653.7|184563.7|8
1722970020000|2024-08-06 18:47:00|184661.2|184571.2|184668.7|184578.7|184669|184579|184661.2|184571.2|9
1722970030000|2024-08-06 18:47:10|184668.6|184578.6|184666.7|184576.7|184668.6|184578.6|184663.5|184573.5|5
1722970040000|2024-08-06 18:47:20|184666.6|184576.6|184667.6|184577.6|184667.6|184577.6|184663.4|184573.4|6
1722970050000|2024-08-06 18:47:30|184667.8|184577.8|184667.7|184577.7|184667.8|184577.8|184667.7|184577.7|2
1722970060000|2024-08-06 18:47:40|184667.8|184577.8|184676|184586|184676|184586|184667.8|184577.8|5
1722970070000|2024-08-06 18:47:50|184676.4|184586.4|184678.9|184588.9|184679.1|184589.1|184676.4|184586.4|7
1722970080000|2024-08-06 18:48:00|184679|184589|184678.4|184588.4|184679.2|184589.2|184677.9|184587.9|10
1722970090000|2024-08-06 18:48:10|184674.8|184584.8|184682.8|184592.8|184683|184593|184674.7|184584.7|12
1722970100000|2024-08-06 18:48:20|184680.2|184590.2|184678.7|184588.7|184680.2|184590.2|184678.6|184588.6|4
1722970110000|2024-08-06 18:48:30|184678.8|184588.8|184679.2|184589.2|184679.2|184589.2|184678.7|184588.7|5
1722970120000|2024-08-06 18:48:40|184682.4|184592.4|184684.6|184594.6|184684.6|184594.6|184682.4|184592.4|6
1722970130000|2024-08-06 18:48:50|184685.6|184595.6|184687.2|184597.2|184692.8|184602.8|184685.6|184595.6|15
1722970140000|2024-08-06 18:49:00|184687.5|184597.5|184690.8|184600.8|184690.8|184600.8|184687.5|184597.5|6
1722970150000|2024-08-06 18:49:10|184690.9|184600.9|184690.2|184600.2|184700.1|184610.1|184689.9|184599.9|13
1722970160000|2024-08-06 18:49:20|184690|184600|184697.4|184607.4|184701.5|184611.5|184685.5|184595.5|15
1722970170000|2024-08-06 18:49:30|184697.5|184607.5|184705.5|184615.5|184705.5|184615.5|184697.5|184607.5|19
1722970180000|2024-08-06 18:49:40|184707|184617|184709.3|184619.3|184712.5|184622.5|184706.4|184616.4|9
1722970190000|2024-08-06 18:49:50|184710.5|184620.5|184708.6|184618.6|184710.5|184620.5|184708.6|184618.6|3
1722970200000|2024-08-06 18:50:00|184710.3|184620.3|184710.7|184620.7|184715.1|184625.1|184710.3|184620.3|12
1722970210000|2024-08-06 18:50:10|184710.3|184620.3|184707.8|184617.8|184710.3|184620.3|184707.8|184617.8|3
1722970220000|2024-08-06 18:50:20|184708.6|184618.6|184708.6|184618.6|184708.6|184618.6|184708.6|184618.6|1
1722970230000|2024-08-06 18:50:30|184708.7|184618.7|184710.7|184620.7|184710.9|184620.9|184707|184617|8
1722970240000|2024-08-06 18:50:40|184710.6|184620.6|184709.3|184619.3|184710.6|184620.6|184709.3|184619.3|3
1722970250000|2024-08-06 18:50:50|184709.1|184619.1|184706.7|184616.7|184709.1|184619.1|184704.4|184614.4|11
1722970260000|2024-08-06 18:51:00|184706.8|184616.8|184706.8|184616.8|184706.8|184616.8|184706.8|184616.8|1
1722970270000|2024-08-06 18:51:10|184708.5|184618.5|184707.5|184617.5|184708.5|184618.5|184707.5|184617.5|5
1722970280000|2024-08-06 18:51:20|184706.9|184616.9|184700.5|184610.5|184706.9|184616.9|184698.1|184608.1|13
1722970290000|2024-08-06 18:51:30|184703.7|184613.7|184711.6|184621.6|184715.3|184625.3|184703.7|184613.7|13
1722970300000|2024-08-06 18:51:40|184711.7|184621.7|184712|184622|184712|184622|184711.7|184621.7|2
1722970310000|2024-08-06 18:51:50|184711.6|184621.6|184711.6|184621.6|184711.6|184621.6|184711.6|184621.6|1
1722970320000|2024-08-06 18:52:00|184712.7|184622.7|184715|184625|184715|184625|184711.5|184621.5|4
1722970330000|2024-08-06 18:52:10|184715.2|184625.2|184709.3|184619.3|184716.2|184626.2|184709.2|184619.2|4
1722970340000|2024-08-06 18:52:20|184714|184624|184744.8|184654.8|184746.2|184656.2|184710.8|184620.8|20
1722970350000|2024-08-06 18:52:30|184744.6|184654.6|184749.2|184619.2|184749.2|184654.6|184735.3|184605.3|12
1722970360000|2024-08-06 18:52:40|184753.3|184623.3|184748.7|184618.7|184753.3|184623.3|184748.1|184618.1|10
1722970370000|2024-08-06 18:52:50|184748.1|184618.1|184725.9|184635.9|184748.1|184635.9|184723.2|184618.1|9
1722970380000|2024-08-06 18:53:00|184725.1|184635.1|184719.1|184629.1|184725.1|184635.1|184718.9|184628.9|6
1722970390000|2024-08-06 18:53:10|184724.4|184634.4|184720.1|184630.1|184724.4|184634.4|184716|184626|15
1722970400000|2024-08-06 18:53:20|184718.9|184628.9|184720.1|184630.1|184720.8|184630.8|184718.9|184628.9|5
1722970410000|2024-08-06 18:53:30|184719.5|184629.5|184714.9|184624.9|184719.5|184629.5|184714.8|184624.8|8
1722970420000|2024-08-06 18:53:40|184712.5|184622.5|184711.4|184621.4|184712.5|184622.5|184711|184621|6
1722970430000|2024-08-06 18:53:50|184714.3|184624.3|184714.6|184624.6|184714.8|184624.8|184713.6|184623.6|4
1722970440000|2024-08-06 18:54:00|184711.7|184621.7|184705.7|184615.7|184711.7|184621.7|184704.7|184614.7|7
1722970450000|2024-08-06 18:54:10|184704.9|184614.9|184702.2|184612.2|184704.9|184614.9|184702.2|184612.2|7
1722970460000|2024-08-06 18:54:20|184702.7|184612.7|184705|184615|184705|184615|184701.8|184611.8|9
1722970470000|2024-08-06 18:54:30|184705.4|184615.4|184703.4|184613.4|184705.4|184615.4|184701.3|184611.3|7
1722970480000|2024-08-06 18:54:40|184703.6|184613.6|184706.9|184616.9|184708.7|184618.7|184703.4|184613.4|8
1722970490000|2024-08-06 18:54:50|184706.8|184616.8|184707.6|184617.6|184707.6|184617.6|184706.8|184616.8|2
1722970500000|2024-08-06 18:55:00|184707.5|184617.5|184700.2|184610.2|184707.5|184617.5|184700|184610|7
1722970520000|2024-08-06 18:55:20|184700.1|184610.1|184704.7|184614.7|184707.8|184617.8|184700.1|184610.1|14
1722970530000|2024-08-06 18:55:30|184703.5|184613.5|184702.8|184612.8|184706.1|184616.1|184702.8|184612.8|3
1722970540000|2024-08-06 18:55:40|184702.7|184612.7|184703.3|184613.3|184703.3|184613.3|184702.7|184612.7|3
1722970550000|2024-08-06 18:55:50|184702.9|184612.9|184702.9|184612.9|184702.9|184612.9|184702.9|184612.9|1
1722970560000|2024-08-06 18:56:00|184703.2|184613.2|184702.9|184612.9|184703.2|184613.2|184702.9|184612.9|2
1722970570000|2024-08-06 18:56:10|184701.8|184611.8|184706.2|184616.2|184710|184620|184700.9|184610.9|7
1722970580000|2024-08-06 18:56:20|184707.1|184617.1|184709.7|184619.7|184712.7|184622.7|184707.1|184617.1|5
1722970590000|2024-08-06 18:56:30|184709.6|184619.6|184708.3|184618.3|184711|184621|184707.2|184617.2|6
1722970600000|2024-08-06 18:56:40|184708|184618|184704.3|184614.3|184708|184618|184704.2|184614.2|4
1722970610000|2024-08-06 18:56:50|184704.4|184614.4|184708.1|184618.1|184708.8|184618.8|184704.4|184614.4|10
1722970620000|2024-08-06 18:57:00|184707.8|184617.8|184716.9|184626.9|184718.4|184628.4|184707.8|184617.8|17
1722970630000|2024-08-06 18:57:10|184715.2|184625.2|184703.6|184613.6|184715.2|184625.2|184703.6|184613.6|17
1722970640000|2024-08-06 18:57:20|184703.5|184613.5|184699.2|184609.2|184703.5|184613.5|184699.1|184609.1|6
1722970650000|2024-08-06 18:57:30|184704.8|184614.8|184717.7|184627.7|184717.7|184627.7|184704.8|184614.8|16
1722970660000|2024-08-06 18:57:40|184717.8|184627.8|184720|184630|184722|184632|184714.5|184624.5|20
1722970670000|2024-08-06 18:57:50|184720.9|184630.9|184723.2|184633.2|184726.8|184636.8|184720.9|184630.9|6
1722970680000|2024-08-06 18:58:00|184720|184630|184700.6|184610.6|184720|184630|184690.6|184600.6|21
1722970690000|2024-08-06 18:58:10|184700.1|184610.1|184709|184619|184709|184619|184700.1|184610.1|15
1722970700000|2024-08-06 18:58:20|184709.3|184619.3|184734.5|184644.5|184735.8|184645.8|184709.3|184619.3|21
1722970710000|2024-08-06 18:58:30|184740.6|184650.6|184758.6|184668.6|184761.9|184671.9|184739.7|184649.7|12
1722970720000|2024-08-06 18:58:40|184759.5|184669.5|184761|184671|184766.7|184676.7|184758.9|184668.9|18
1722970730000|2024-08-06 18:58:50|184760.8|184670.8|184758.5|184668.5|184762.7|184672.7|184755.9|184665.9|11
1722970740000|2024-08-06 18:59:00|184756.8|184666.8|184764.7|184674.7|184765|184675|184756.8|184666.8|9
1722970750000|2024-08-06 18:59:10|184764.8|184674.8|184770.5|184680.5|184771.9|184681.9|184761.1|184671.1|14
1722970760000|2024-08-06 18:59:20|184771.2|184681.2|184764.2|184674.2|184771.2|184681.2|184764.2|184674.2|14
1722970770000|2024-08-06 18:59:30|184769.4|184679.4|184776|184686|184776|184686|184765|184675|21
1722970780000|2024-08-06 18:59:40|184772.5|184682.5|184818.3|184728.3|184824.1|184734.1|184772.5|184682.5|23
1722970790000|2024-08-06 18:59:50|184821|184731|184830.4|184740.4|184830.5|184740.5|184815.4|184725.4|33
1722970800000|2024-08-06 19:00:00|184832.1|184742.1|184832.8|184742.8|184834.7|184744.7|184828.2|184738.2|12
1722970810000|2024-08-06 19:00:10|184830.6|184740.6|184832.9|184742.9|184833.4|184743.4|184825.2|184735.2|15
1722970820000|2024-08-06 19:00:20|184831.9|184741.9|184832.1|184742.1|184835|184745|184831.1|184741.1|9
1722970830000|2024-08-06 19:00:30|184832.3|184742.3|184833.3|184743.3|184833.9|184743.9|184832.3|184742.3|6
1722970840000|2024-08-06 19:00:40|184832.1|184742.1|184845.5|184755.5|184856|184766|184832|184742|17
1722970850000|2024-08-06 19:00:50|184845.3|184755.3|184837.4|184747.4|184848.9|184758.9|184831.8|184741.8|21
1722970860000|2024-08-06 19:01:00|184837.5|184747.5|184837.7|184747.7|184840.3|184750.3|184835.4|184745.4|16
1722970870000|2024-08-06 19:01:10|184837.9|184747.9|184859.8|184769.8|184859.8|184769.8|184837.9|184747.9|14
1722970880000|2024-08-06 19:01:20|184859.3|184769.3|184848.7|184758.7|184859.3|184769.3|184840.3|184750.3|23
1722970890000|2024-08-06 19:01:30|184848.3|184758.3|184838.6|184748.6|184848.3|184758.3|184838.4|184748.4|17
1722970900000|2024-08-06 19:01:40|184838.5|184748.5|184835|184745|184838.5|184748.5|184835|184745|10
1722970910000|2024-08-06 19:01:50|184831.3|184741.3|184837.7|184747.7|184841.4|184751.4|184831.1|184741.1|20
1722970920000|2024-08-06 19:02:00|184836.8|184746.8|184844.4|184754.4|184844.4|184754.4|184830.7|184740.7|21
1722970930000|2024-08-06 19:02:10|184843.8|184753.8|184838.1|184748.1|184843.8|184753.8|184837.6|184747.6|11
1722970940000|2024-08-06 19:02:20|184839.6|184749.6|184838.1|184748.1|184850.2|184760.2|184838.1|184748.1|14
1722970950000|2024-08-06 19:02:30|184836.7|184746.7|184857.7|184727.7|184860.6|184746.7|184831.9|184726.8|10
1722970960000|2024-08-06 19:02:40|184857.6|184727.6|184864.7|184734.7|184865.1|184735.1|184857.6|184727.6|11
1722970970000|2024-08-06 19:02:50|184858.3|184728.3|184838.2|184748.2|184861|184751.8|184838.1|184728.3|15
1722970980000|2024-08-06 19:03:00|184838.6|184748.6|184834.4|184744.4|184840.6|184750.6|184834.4|184744.4|12
1722970990000|2024-08-06 19:03:10|184833.2|184743.2|184833.2|184743.2|184834.9|184744.9|184831|184741|13
1722971000000|2024-08-06 19:03:20|184833.4|184743.4|184834|184744|184834|184744|184833.4|184743.4|6
1722971010000|2024-08-06 19:03:30|184842.2|184752.2|184860.7|184770.7|184862.7|184772.7|184841.9|184751.9|25
1722971020000|2024-08-06 19:03:40|184857.5|184767.5|184866.1|184776.1|184884|184776.1|184857.5|184752.8|9
1722971030000|2024-08-06 19:03:50|184885.2|184755.2|184857.1|184767.1|184885.5|184780|184857.1|184753.9|17
1722971040000|2024-08-06 19:04:00|184869.3|184779.3|184865.7|184775.7|184870.5|184780.5|184856.6|184766.6|18
1722971050000|2024-08-06 19:04:10|184867.1|184777.1|184867.8|184777.8|184874.2|184784.2|184866.4|184776.4|15
1722971060000|2024-08-06 19:04:20|184868.8|184778.8|184873.4|184783.4|184881.7|184791.7|184868.6|184778.6|20
1722971070000|2024-08-06 19:04:30|184872|184782|184910.1|184780.1|184914.3|184784.3|184872|184764.8|16
1722971080000|2024-08-06 19:04:40|184913.2|184783.2|184895.5|184805.5|184914.3|184805.5|184886.1|184781.2|14
1722971090000|2024-08-06 19:04:50|184895|184805|184890.5|184800.5|184895.4|184805.4|184890.5|184800.5|13
1722971100000|2024-08-06 19:05:00|184890.4|184800.4|184843|184753|184901.8|184800.4|184833.1|184743.1|22
1722971110000|2024-08-06 19:05:10|184842.9|184752.9|184858.9|184728.9|184858.9|184753.1|184836.5|184727.1|17
1722971120000|2024-08-06 19:05:20|184860|184730|184848|184758|184864.8|184758.5|184845.6|184730|14
1722971130000|2024-08-06 19:05:30|184853.5|184763.5|184857.9|184767.9|184867.2|184777.2|184853.5|184763.5|17
1722971140000|2024-08-06 19:05:40|184860|184770|184879.1|184749.1|184879.1|184771.6|184857.8|184747.6|9
1722971150000|2024-08-06 19:05:50|184885.6|184755.6|184847.9|184757.9|184888.6|184773.1|184847.9|184755.6|6
1722971160000|2024-08-06 19:06:00|184851.3|184761.3|184873.4|184743.4|184881.9|184765.4|184851.3|184743|17
1722971170000|2024-08-06 19:06:10|184873.7|184743.7|184872.7|184742.7|184873.8|184743.8|184872.7|184742.7|6
1722971180000|2024-08-06 19:06:20|184869.2|184739.2|184866.1|184736.1|184873.2|184743.2|184856.2|184726.2|18
1722971190000|2024-08-06 19:06:30|184865.9|184735.9|184866.1|184736.1|184866.9|184736.9|184857.3|184727.3|13
1722971200000|2024-08-06 19:06:40|184864.6|184734.6|184864.3|184734.3|184867|184737|184862.5|184732.5|12
1722971210000|2024-08-06 19:06:50|184865.4|184735.4|184866.5|184736.5|184872.6|184742.6|184863.4|184733.4|9
1722971220000|2024-08-06 19:07:00|184870.9|184740.9|184871.1|184781.1|184887.8|184781.1|184869.7|184740.9|11
1722971230000|2024-08-06 19:07:10|184872.4|184782.4|184905.8|184775.8|184909.1|184782.4|184872.4|184765.4|19
1722971240000|2024-08-06 19:07:20|184908.7|184778.7|184912.2|184782.2|184912.2|184782.2|184905.9|184775.9|4
1722971250000|2024-08-06 19:07:30|184911.7|184781.7|184902.5|184812.5|184912.1|184814.9|184902.5|184775.7|14
1722971260000|2024-08-06 19:07:40|184902.3|184812.3|184897.7|184807.7|184912.2|184812.3|184894|184782.2|11
1722971270000|2024-08-06 19:07:50|184897.5|184807.5|184894|184804|184898.1|184808.1|184894|184804|8
1722971280000|2024-08-06 19:08:00|184893.8|184803.8|184892.3|184762.3|184894|184804|184880.4|184762.3|17
1722971290000|2024-08-06 19:08:10|184892.2|184762.2|184892.5|184762.5|184892.5|184762.5|184889.5|184759.5|10
1722971300000|2024-08-06 19:08:20|184891.2|184761.2|184886.6|184756.6|184894.4|184764.4|184886.6|184756.6|15
1722971310000|2024-08-06 19:08:30|184885.8|184755.8|184860.2|184770.2|184889.2|184770.2|184849.7|184748.7|19
1722971320000|2024-08-06 19:08:40|184860.7|184770.7|184884.2|184754.2|184887.1|184774.6|184855.8|184754.2|17
1722971330000|2024-08-06 19:08:50|184882.8|184752.8|184860.8|184770.8|184882.8|184773.5|184852.9|184752.8|14
1722971340000|2024-08-06 19:09:00|184860.6|184770.6|184873.5|184743.5|184873.5|184770.6|184859.5|184736.1|16
1722971350000|2024-08-06 19:09:10|184876.5|184746.5|184849.6|184759.6|184877.5|184760.9|184849.5|184746.5|10
1722971360000|2024-08-06 19:09:20|184850.3|184760.3|184852.6|184762.6|184872.6|184766.5|184849.4|184739.5|20
1722971370000|2024-08-06 19:09:30|184850.5|184760.5|184845.9|184755.9|184850.5|184760.5|184845.2|184755.2|12
1722971380000|2024-08-06 19:09:40|184844.6|184754.6|184846.6|184716.6|184846.7|184756.7|184836.1|184716.6|9
1722971390000|2024-08-06 19:09:50|184846.8|184716.8|184850.4|184720.4|184855.8|184725.8|184846.2|184716.2|7
1722971400000|2024-08-06 19:10:00|184849.3|184719.3|184843.1|184713.1|184850.3|184720.3|184842|184712|15
1722971410000|2024-08-06 19:10:10|184842.9|184712.9|184835.8|184705.8|184842.9|184712.9|184831.7|184701.7|14
1722971420000|2024-08-06 19:10:20|184841.4|184711.4|184841.7|184711.7|184842.9|184712.9|184839|184709|6
1722971430000|2024-08-06 19:10:30|184839.2|184709.2|184839.4|184709.4|184845|184715|184839|184709|15
1722971440000|2024-08-06 19:10:40|184840.1|184710.1|184855.3|184725.3|184855.3|184725.3|184840.1|184710.1|14
1722971450000|2024-08-06 19:10:50|184861|184731|184865.9|184735.9|184869.2|184739.2|184860.6|184730.6|18
1722971460000|2024-08-06 19:11:00|184859.8|184729.8|184861.9|184731.9|184861.9|184731.9|184859.8|184729.8|5
1722971470000|2024-08-06 19:11:10|184862.1|184732.1|184874|184744|184874|184744|184862.1|184732.1|12
1722971480000|2024-08-06 19:11:20|184873.7|184743.7|184881.3|184751.3|184881.3|184751.3|184870.5|184740.5|12
1722971490000|2024-08-06 19:11:30|184871.5|184741.5|184864.7|184734.7|184879.5|184749.5|184857.8|184727.8|23
1722971500000|2024-08-06 19:11:40|184864.5|184734.5|184864.8|184734.8|184870|184740|184864.3|184734.3|5
1722971510000|2024-08-06 19:11:50|184862.6|184732.6|184858|184728|184867.8|184737.8|184851.6|184721.6|13
1722971520000|2024-08-06 19:12:00|184853.4|184723.4|184855.5|184725.5|184858.1|184728.1|184848.7|184718.7|18
1722971530000|2024-08-06 19:12:10|184855.2|184725.2|184849.3|184719.3|184855.2|184725.2|184849.3|184719.3|6
1722971540000|2024-08-06 19:12:20|184848.7|184718.7|184821.7|184691.7|184850.7|184720.7|184819|184689|17
1722971550000|2024-08-06 19:12:30|184815.3|184685.3|184799.2|184669.2|184828.4|184698.4|184795.6|184665.6|28
1722971560000|2024-08-06 19:12:40|184799|184669|184779.6|184649.6|184803|184673|184779.6|184649.6|18
1722971570000|2024-08-06 19:12:50|184791.3|184661.3|184797.5|184667.5|184797.7|184667.7|184790.8|184660.8|10
1722971580000|2024-08-06 19:13:00|184797|184667|184778.9|184648.9|184801.2|184671.2|184775.8|184645.8|19
1722971590000|2024-08-06 19:13:10|184790.2|184660.2|184781.4|184651.4|184796.9|184666.9|184777.5|184647.5|10
1722971600000|2024-08-06 19:13:20|184781.6|184651.6|184790.1|184660.1|184792.5|184662.5|184781.6|184651.6|10
1722971610000|2024-08-06 19:13:30|184790.3|184660.3|184791.2|184661.2|184791.5|184661.5|184786.4|184656.4|5
1722971620000|2024-08-06 19:13:40|184798.9|184668.9|184806.1|184676.1|184813|184683|184798.2|184668.2|18
1722971630000|2024-08-06 19:13:50|184812.7|184682.7|184817.1|184687.1|184820|184690|184808.9|184678.9|17
1722971640000|2024-08-06 19:14:00|184808.3|184678.3|184805.4|184675.4|184809.9|184679.9|184804.7|184674.7|8
1722971650000|2024-08-06 19:14:10|184804.1|184674.1|184808.7|184678.7|184813.6|184683.6|184802.3|184672.3|15
1722971660000|2024-08-06 19:14:20|184808.9|184678.9|184807.8|184677.8|184809.3|184679.3|184807.8|184677.8|7
1722971670000|2024-08-06 19:14:30|184808|184678|184807.2|184677.2|184808|184678|184807.2|184677.2|3
1722971680000|2024-08-06 19:14:40|184807.4|184677.4|184803.2|184673.2|184812.3|184682.3|184803|184673|13
1722971690000|2024-08-06 19:14:50|184811.5|184681.5|184806.2|184676.2|184811.5|184681.5|184804.8|184674.8|8
1722971700000|2024-08-06 19:15:00|184815.9|184685.9|184812.4|184682.4|184824.6|184694.6|184806.2|184676.2|18
1722971710000|2024-08-06 19:15:10|184813.1|184683.1|184803.5|184673.5|184814.2|184684.2|184803.3|184673.3|13
1722971720000|2024-08-06 19:15:20|184804.1|184674.1|184816.6|184686.6|184816.6|184686.6|184804.1|184674.1|9
1722971730000|2024-08-06 19:15:30|184816.7|184686.7|184853.6|184723.6|184853.6|184723.6|184807.2|184677.2|14
1722971740000|2024-08-06 19:15:40|184850.1|184720.1|184851.6|184721.6|184860.7|184730.7|184850.1|184720.1|17
1722971750000|2024-08-06 19:15:50|184857.5|184727.5|184851.4|184721.4|184868.1|184738.1|184849.6|184719.6|19
1722971760000|2024-08-06 19:16:00|184851.6|184721.6|184852.8|184722.8|184856.7|184726.7|184851.6|184721.6|11
1722971770000|2024-08-06 19:16:10|184853.1|184723.1|184876|184746|184876|184746|184848.7|184718.7|16
1722971780000|2024-08-06 19:16:20|184881|184751|184880.6|184750.6|184881|184751|184872.4|184742.4|14
1722971790000|2024-08-06 19:16:30|184881.4|184751.4|184909.5|184779.5|184909.5|184779.5|184881.4|184751.4|22
1722971800000|2024-08-06 19:16:40|184908.8|184778.8|184871.4|184741.4|184916.2|184786.2|184865.2|184735.2|22
1722971810000|2024-08-06 19:16:50|184866.2|184736.2|184878.3|184748.3|184878.3|184748.3|184864.4|184734.4|12
1722971820000|2024-08-06 19:17:00|184878.5|184748.5|184886|184756|184887.2|184757.2|184864.1|184734.1|24
1722971830000|2024-08-06 19:17:10|184885.8|184755.8|184872.9|184742.9|184885.8|184755.8|184863.8|184733.8|14
1722971840000|2024-08-06 19:17:20|184877.8|184747.8|184859.8|184729.8|184877.8|184747.8|184859.8|184729.8|17
1722971850000|2024-08-06 19:17:30|184859.5|184729.5|184859.3|184729.3|184863.9|184733.9|184856|184726|17
1722971860000|2024-08-06 19:17:40|184860.6|184730.6|184859.3|184729.3|184860.6|184730.6|184853.2|184723.2|14
1722971870000|2024-08-06 19:17:50|184860.5|184730.5|184854.3|184724.3|184860.5|184730.5|184851.4|184721.4|20
1722971880000|2024-08-06 19:18:00|184852.1|184722.1|184849|184719|184852.3|184722.3|184848.5|184718.5|8
1722971890000|2024-08-06 19:18:10|184849.1|184719.1|184844.3|184714.3|184853.7|184723.7|184839.4|184709.4|18
1722971900000|2024-08-06 19:18:20|184844.7|184714.7|184846.5|184716.5|184847.1|184717.1|184842.8|184712.8|14
1722971910000|2024-08-06 19:18:30|184846.3|184716.3|184842.3|184712.3|184846.3|184716.3|184828.8|184698.8|15
1722971920000|2024-08-06 19:18:40|184838|184708|184844.7|184714.7|184845.2|184715.2|184838|184708|8
1722971930000|2024-08-06 19:18:50|184850|184720|184851|184721|184851|184721|184845.8|184715.8|7
1722971940000|2024-08-06 19:19:00|184850.7|184720.7|184841.5|184711.5|184850.7|184720.7|184840.5|184710.5|9
1722971950000|2024-08-06 19:19:10|184835.8|184705.8|184820.5|184690.5|184837.1|184707.1|184820.3|184690.3|18
1722971960000|2024-08-06 19:19:20|184821.5|184691.5|184834.3|184704.3|184834.9|184704.9|184821.5|184691.5|16
1722971970000|2024-08-06 19:19:30|184832.5|184702.5|184839.1|184709.1|184839.3|184709.3|184832.5|184702.5|11
1722971980000|2024-08-06 19:19:40|184838.9|184708.9|184834.6|184704.6|184838.9|184708.9|184834.6|184704.6|12
1722971990000|2024-08-06 19:19:50|184834.7|184704.7|184835.9|184705.9|184836.1|184706.1|184834.7|184704.7|6
1722972000000|2024-08-06 19:20:00|184841.9|184711.9|184822.9|184692.9|184841.9|184711.9|184822.9|184692.9|16
1722972010000|2024-08-06 19:20:10|184823.8|184693.8|184827|184697|184827|184697|184819.7|184689.7|10
1722972020000|2024-08-06 19:20:20|184825.6|184695.6|184828.7|184698.7|184834|184704|184825.6|184695.6|17
1722972030000|2024-08-06 19:20:30|184828.5|184698.5|184822.6|184692.6|184828.5|184698.5|184822|184692|9
1722972040000|2024-08-06 19:20:40|184821.7|184691.7|184822.3|184692.3|184822.3|184692.3|184817.8|184687.8|14
1722972050000|2024-08-06 19:20:50|184822.2|184692.2|184808.4|184678.4|184824.5|184694.5|184807.6|184677.6|22
1722972060000|2024-08-06 19:21:00|184806.9|184676.9|184776.5|184646.5|184806.9|184676.9|184769.7|184639.7|17
1722972070000|2024-08-06 19:21:10|184776.7|184646.7|184764.5|184634.5|184777.3|184647.3|184763.9|184633.9|15
1722972080000|2024-08-06 19:21:20|184760.9|184630.9|184763.2|184633.2|184768.3|184638.3|184760.9|184630.9|12
1722972090000|2024-08-06 19:21:30|184764|184634|184746.8|184616.8|184764|184634|184744.5|184614.5|18
1722972100000|2024-08-06 19:21:40|184746.6|184616.6|184743.6|184613.6|184750.9|184620.9|184740.3|184610.3|15
1722972110000|2024-08-06 19:21:50|184742.7|184612.7|184742.8|184612.8|184742.8|184612.8|184736.6|184606.6|10
1722972120000|2024-08-06 19:22:00|184742.6|184612.6|184737.3|184607.3|184742.6|184612.6|184737.3|184607.3|9
1722972130000|2024-08-06 19:22:10|184741.4|184611.4|184734.8|184604.8|184741.4|184611.4|184728.6|184598.6|12
1722972140000|2024-08-06 19:22:20|184733.8|184603.8|184722.1|184592.1|184736.9|184606.9|184722.1|184592.1|12
1722972150000|2024-08-06 19:22:30|184718|184588|184718.6|184588.6|184723.2|184593.2|184716.6|184586.6|12
1722972160000|2024-08-06 19:22:40|184718.4|184588.4|184710.3|184580.3|184718.4|184588.4|184703.2|184573.2|10
1722972170000|2024-08-06 19:22:50|184705.7|184575.7|184708.5|184578.5|184711.8|184581.8|184693.7|184563.7|8
1722972180000|2024-08-06 19:23:00|184715.1|184585.1|184700.7|184570.7|184715.1|184585.1|184700.4|184570.4|21
1722972190000|2024-08-06 19:23:10|184700.9|184570.9|184708|184578|184708|184578|184700.9|184570.9|11
1722972200000|2024-08-06 19:23:20|184703.8|184573.8|184704.6|184574.6|184710.2|184580.2|184701.6|184571.6|17
1722972210000|2024-08-06 19:23:30|184706|184576|184700.7|184570.7|184706.6|184576.6|184696.3|184566.3|14
1722972220000|2024-08-06 19:23:40|184700.9|184570.9|184702.1|184572.1|184703|184573|184700.9|184570.9|7
1722972230000|2024-08-06 19:23:50|184709.2|184579.2|184702.7|184572.7|184711.7|184581.7|184693.1|184563.1|16
1722972240000|2024-08-06 19:24:00|184698.7|184568.7|184716.1|184586.1|184723.1|184593.1|184698.7|184568.7|20
1722972250000|2024-08-06 19:24:10|184708|184578|184719.3|184589.3|184719.6|184589.6|184708|184578|10
1722972260000|2024-08-06 19:24:20|184715|184585|184709.3|184579.3|184715.3|184585.3|184709|184579|5
1722972270000|2024-08-06 19:24:30|184708.8|184578.8|184704.3|184574.3|184709.1|184579.1|184701.1|184571.1|12
1722972280000|2024-08-06 19:24:40|184707.6|184577.6|184693.5|184563.5|184707.6|184577.6|184690.3|184560.3|12
1722972290000|2024-08-06 19:24:50|184693|184563|184677.7|184547.7|184693|184563|184675.5|184545.5|19
1722972300000|2024-08-06 19:25:00|184680.1|184550.1|184685.9|184555.9|184685.9|184555.9|184671|184541|24
1722972310000|2024-08-06 19:25:10|184685.1|184555.1|184682.2|184552.2|184685.3|184555.3|184678.8|184548.8|8
1722972320000|2024-08-06 19:25:20|184691.3|184561.3|184680.4|184550.4|184697.3|184567.3|184680.1|184550.1|17
1722972330000|2024-08-06 19:25:30|184684.4|184554.4|184687.3|184557.3|184701.6|184571.6|184679.3|184549.3|17
1722972340000|2024-08-06 19:25:40|184687.1|184557.1|184687.3|184557.3|184690.5|184560.5|184682.7|184552.7|13
1722972350000|2024-08-06 19:25:50|184687.1|184557.1|184698.7|184568.7|184698.9|184568.9|184686.6|184556.6|14
1722972360000|2024-08-06 19:26:00|184698.4|184568.4|184687.3|184557.3|184701.4|184571.4|184685.4|184555.4|18
1722972370000|2024-08-06 19:26:10|184690.3|184560.3|184681.9|184551.9|184690.5|184560.5|184673.1|184543.1|12
1722972380000|2024-08-06 19:26:20|184683.2|184553.2|184685.5|184555.5|184690.1|184560.1|184679.4|184549.4|15
1722972390000|2024-08-06 19:26:30|184684.5|184554.5|184688.4|184558.4|184689|184559|184677|184547|13
1722972400000|2024-08-06 19:26:40|184686.6|184556.6|184690.8|184560.8|184691.7|184561.7|184683.8|184553.8|11
1722972410000|2024-08-06 19:26:50|184682.9|184552.9|184683.5|184553.5|184684.7|184554.7|184677.9|184547.9|8
1722972420000|2024-08-06 19:27:00|184675|184545|184679.2|184549.2|184679.2|184549.2|184675|184545|4
1722972430000|2024-08-06 19:27:10|184683.5|184553.5|184683|184553|184687|184557|184679.8|184549.8|13
1722972440000|2024-08-06 19:27:20|184683.2|184553.2|184680.2|184550.2|184683.2|184553.2|184673.8|184543.8|11
1722972450000|2024-08-06 19:27:30|184682.2|184552.2|184681.2|184551.2|184683.4|184553.4|184678.8|184548.8|10
1722972460000|2024-08-06 19:27:40|184683.2|184553.2|184692.6|184562.6|184692.6|184562.6|184683|184553|16
1722972470000|2024-08-06 19:27:50|184684.8|184554.8|184670.5|184540.5|184684.8|184554.8|184666.6|184536.6|13
1722972480000|2024-08-06 19:28:00|184670.7|184540.7|184688.3|184558.3|184688.3|184558.3|184670.7|184540.7|17
1722972490000|2024-08-06 19:28:10|184688.1|184558.1|184698.3|184568.3|184698.9|184568.9|184687.7|184557.7|13
1722972500000|2024-08-06 19:28:20|184698.1|184568.1|184701.6|184571.6|184703.5|184573.5|184698.1|184568.1|10
1722972510000|2024-08-06 19:28:30|184701.4|184571.4|184700.1|184570.1|184701.4|184571.4|184693.2|184563.2|9
1722972520000|2024-08-06 19:28:40|184700.3|184570.3|184703.9|184573.9|184707.4|184577.4|184700.3|184570.3|10
1722972530000|2024-08-06 19:28:50|184708.8|184578.8|184700.2|184570.2|184708.8|184578.8|184699.4|184569.4|15
1722972540000|2024-08-06 19:29:00|184694.4|184564.4|184689.5|184559.5|184702.3|184572.3|184686|184556|20
1722972550000|2024-08-06 19:29:10|184689.1|184559.1|184694|184564|184694|184564|184685.8|184555.8|12
1722972560000|2024-08-06 19:29:20|184693.3|184563.3|184699.8|184569.8|184699.8|184569.8|184692.3|184562.3|13
1722972570000|2024-08-06 19:29:30|184700|184570|184708.2|184578.2|184709.8|184579.8|184700|184570|15
1722972580000|2024-08-06 19:29:40|184709.6|184579.6|184710.4|184580.4|184712.3|184582.3|184709|184579|11
1722972590000|2024-08-06 19:29:50|184713|184583|184710.5|184580.5|184720|184590|184710.5|184580.5|15
1722972600000|2024-08-06 19:30:00|184712.2|184582.2|184701.5|184571.5|184712.2|184582.2|184699.4|184569.4|14
1722972610000|2024-08-06 19:30:10|184700.8|184570.8|184719.6|184589.6|184723.6|184593.6|184698.7|184568.7|22
1722972620000|2024-08-06 19:30:20|184720|184590|184728.1|184598.1|184738.3|184608.3|184719.4|184589.4|28
1722972630000|2024-08-06 19:30:30|184727.2|184597.2|184716|184586|184727.2|184597.2|184714.1|184584.1|20
1722972640000|2024-08-06 19:30:40|184716.9|184586.9|184713.9|184583.9|184717.2|184587.2|184708|184578|15
1722972650000|2024-08-06 19:30:50|184714.4|184584.4|184719|184589|184722.3|184592.3|184714.4|184584.4|9
1722972660000|2024-08-06 19:31:00|184719.1|184589.1|184732.2|184602.2|184732.2|184602.2|184715|184585|19
1722972670000|2024-08-06 19:31:10|184732.4|184602.4|184732.6|184602.6|184732.6|184602.6|184732.4|184602.4|2
1722972680000|2024-08-06 19:31:20|184732.7|184602.7|184733.9|184603.9|184735.7|184605.7|184732.7|184602.7|12
1722972690000|2024-08-06 19:31:30|184733.7|184603.7|184718.4|184588.4|184733.7|184603.7|184711.6|184581.6|16
1722972700000|2024-08-06 19:31:40|184718.2|184588.2|184715.4|184585.4|184718.2|184588.2|184714.3|184584.3|10
1722972710000|2024-08-06 19:31:50|184714.8|184584.8|184714.2|184584.2|184714.8|184584.8|184709|184579|7
1722972720000|2024-08-06 19:32:00|184714.5|184584.5|184720.1|184590.1|184720.1|184590.1|184713.8|184583.8|13
1722972730000|2024-08-06 19:32:10|184720|184590|184713.7|184583.7|184720|184590|184712.4|184582.4|17
1722972740000|2024-08-06 19:32:20|184713.8|184583.8|184714.3|184584.3|184721.2|184591.2|184713.5|184583.5|15
1722972750000|2024-08-06 19:32:30|184707.2|184577.2|184723.4|184593.4|184723.6|184593.6|184707.2|184577.2|17
1722972760000|2024-08-06 19:32:40|184723.3|184593.3|184717.5|184587.5|184725.2|184595.2|184717.5|184587.5|6
1722972770000|2024-08-06 19:32:50|184716.5|184586.5|184713.5|184583.5|184718|184588|184713.5|184583.5|20
1722972780000|2024-08-06 19:33:00|184712.6|184582.6|184706.7|184576.7|184714.7|184584.7|184705.9|184575.9|19
1722972790000|2024-08-06 19:33:10|184709.6|184579.6|184698.5|184568.5|184709.6|184579.6|184698.1|184568.1|15
1722972800000|2024-08-06 19:33:20|184699.6|184569.6|184699.2|184569.2|184701.7|184571.7|184697.5|184567.5|13
1722972810000|2024-08-06 19:33:30|184697.8|184567.8|184695.5|184565.5|184701|184571|184695.2|184565.2|15
1722972820000|2024-08-06 19:33:40|184695.2|184565.2|184682.8|184552.8|184695.2|184565.2|184681.9|184551.9|10
1722972830000|2024-08-06 19:33:50|184683.3|184553.3|184687.9|184557.9|184687.9|184557.9|184683.3|184553.3|7
1722972840000|2024-08-06 19:34:00|184686.9|184556.9|184689|184559|184690.8|184560.8|184684.8|184554.8|13
1722972850000|2024-08-06 19:34:10|184688.7|184558.7|184692.7|184562.7|184696.6|184566.6|184686.3|184556.3|13
1722972860000|2024-08-06 19:34:20|184706.4|184576.4|184701.1|184571.1|184706.4|184576.4|184698.9|184568.9|14
1722972870000|2024-08-06 19:34:30|184697.2|184567.2|184692.7|184562.7|184697.2|184567.2|184692.2|184562.2|10
1722972880000|2024-08-06 19:34:40|184691.9|184561.9|184682.2|184552.2|184692.9|184562.9|184681.2|184551.2|16
1722972890000|2024-08-06 19:34:50|184682.1|184552.1|184681|184551|184682.1|184552.1|184680|184550|7
1722972900000|2024-08-06 19:35:00|184681.6|184551.6|184694.3|184564.3|184694.3|184564.3|184673.6|184543.6|21
1722972910000|2024-08-06 19:35:10|184694.1|184564.1|184684.3|184554.3|184694.1|184564.1|184679.3|184549.3|15
1722972920000|2024-08-06 19:35:20|184680.1|184550.1|184682.8|184552.8|184683.3|184553.3|184679.1|184549.1|7
1722972930000|2024-08-06 19:35:30|184683.4|184553.4|184693.6|184563.6|184693.6|184563.6|184683.4|184553.4|9
1722972940000|2024-08-06 19:35:40|184693.9|184563.9|184735|184605|184738.6|184608.6|184693.9|184563.9|17
1722972950000|2024-08-06 19:35:50|184734.9|184604.9|184721|184591|184735|184605|184714.8|184584.8|14
1722972960000|2024-08-06 19:36:00|184720.2|184590.2|184721.1|184591.1|184721.6|184591.6|184715.7|184585.7|7
1722972970000|2024-08-06 19:36:10|184716.6|184586.6|184727.5|184637.5|184742|184637.5|184716.6|184586.6|16
1722972980000|2024-08-06 19:36:20|184727.6|184637.6|184748.1|184618.1|184749.2|184637.6|184727.6|184610.2|18
1722972990000|2024-08-06 19:36:30|184750.3|184620.3|184745|184615|184759|184629|184745|184615|15
1722973000000|2024-08-06 19:36:40|184743.8|184613.8|184743.5|184613.5|184751.2|184621.2|184741.6|184611.6|11
1722973010000|2024-08-06 19:36:50|184744.9|184614.9|184749.4|184619.4|184749.4|184619.4|184744.8|184614.8|9
1722973020000|2024-08-06 19:37:00|184748.6|184618.6|184742.4|184612.4|184752.4|184622.4|184741.8|184611.8|16
1722973030000|2024-08-06 19:37:10|184742|184612|184737.9|184607.9|184743.9|184613.9|184737.9|184607.9|9
1722973040000|2024-08-06 19:37:20|184738.1|184608.1|184736|184606|184738.7|184608.7|184735.8|184605.8|8
1722973050000|2024-08-06 19:37:30|184736.4|184606.4|184739.9|184609.9|184742.1|184612.1|184736.4|184606.4|10
1722973060000|2024-08-06 19:37:40|184740.4|184610.4|184747.8|184617.8|184747.8|184617.8|184733.2|184603.2|14
1722973070000|2024-08-06 19:37:50|184747.9|184617.9|184749.7|184619.7|184750.8|184620.8|184746|184616|11
1722973080000|2024-08-06 19:38:00|184749.6|184619.6|184752.4|184622.4|184752.9|184622.9|184747.6|184617.6|11
1722973090000|2024-08-06 19:38:10|184751.8|184621.8|184737|184607|184751.8|184621.8|184737|184607|11
1722973100000|2024-08-06 19:38:20|184737.2|184607.2|184737.1|184607.1|184737.2|184607.2|184737.1|184607.1|2
1722973110000|2024-08-06 19:38:30|184740.8|184610.8|184767.8|184637.8|184769.8|184639.8|184729.6|184599.6|23
1722973120000|2024-08-06 19:38:40|184765.6|184635.6|184780.7|184650.7|184783.8|184653.8|184765|184635|15
1722973130000|2024-08-06 19:38:50|184778.2|184648.2|184809.3|184679.3|184809.3|184679.3|184775.3|184645.3|10
1722973140000|2024-08-06 19:39:00|184810|184680|184811.9|184681.9|184811.9|184681.9|184810|184680|2
1722973150000|2024-08-06 19:39:10|184809.8|184679.8|184847.4|184717.4|184847.4|184717.4|184809.6|184679.6|22
1722973160000|2024-08-06 19:39:20|184847.3|184717.3|184859.7|184729.7|184865.9|184735.9|184846.9|184716.9|18
1722973170000|2024-08-06 19:39:30|184855.7|184725.7|184830.9|184740.9|184855.7|184744.5|184826.9|184719.9|16
1722973180000|2024-08-06 19:39:40|184830.8|184740.8|184827.9|184737.9|184830.8|184740.8|184827.6|184737.6|6
1722973190000|2024-08-06 19:39:50|184828.2|184738.2|184829.5|184739.5|184830|184740|184828.2|184738.2|9
1722973200000|2024-08-06 19:40:00|184829.3|184739.3|184828.4|184738.4|184830.3|184740.3|184827.4|184737.4|16
1722973210000|2024-08-06 19:40:10|184830.6|184740.6|184831.5|184741.5|184832.5|184742.5|184830.6|184740.6|11
1722973220000|2024-08-06 19:40:20|184828.3|184738.3|184823.3|184733.3|184831.2|184741.2|184823.3|184733.3|13
1722973230000|2024-08-06 19:40:30|184823.2|184733.2|184828.5|184738.5|184833.4|184743.4|184821.5|184731.5|16
1722973240000|2024-08-06 19:40:40|184828.3|184738.3|184829|184739|184835.5|184745.5|184827.8|184737.8|11
1722973250000|2024-08-06 19:40:50|184828.8|184738.8|184823.9|184733.9|184829.1|184739.1|184820.6|184730.6|12
1722973260000|2024-08-06 19:41:00|184826.9|184736.9|184825.6|184735.6|184841|184751|184825.6|184735.6|23
1722973270000|2024-08-06 19:41:10|184826|184736|184831|184741|184832.3|184742.3|184826|184736|13
1722973280000|2024-08-06 19:41:20|184831.5|184741.5|184838.2|184748.2|184838.2|184748.2|184831.5|184741.5|12
1722973290000|2024-08-06 19:41:30|184838.1|184748.1|184842.7|184752.7|184843|184753|184836.5|184746.5|9
1722973300000|2024-08-06 19:41:40|184841.8|184751.8|184848.6|184758.6|184848.6|184758.6|184833.7|184743.7|20
1722973310000|2024-08-06 19:41:50|184848.5|184758.5|184846.1|184756.1|184853.3|184763.3|184846|184756|18
1722973320000|2024-08-06 19:42:00|184846.2|184756.2|184839.8|184749.8|184846.2|184756.2|184838.7|184748.7|9
1722973330000|2024-08-06 19:42:10|184838.7|184748.7|184897.9|184767.9|184900|184770|184838.6|184746.8|18
1722973340000|2024-08-06 19:42:20|184897.7|184767.7|184895.7|184765.7|184899.3|184769.3|184893.2|184763.2|10
1722973350000|2024-08-06 19:42:30|184898.5|184768.5|184901.5|184771.5|184905.6|184775.6|184898|184768|15
1722973360000|2024-08-06 19:42:40|184899.6|184769.6|184897|184767|184902.8|184772.8|184896.6|184766.6|10
1722973370000|2024-08-06 19:42:50|184895.8|184765.8|184919.4|184829.4|184959.6|184833.9|184895.8|184765.8|26
1722973380000|2024-08-06 19:43:00|184925|184835|184930.4|184840.4|184930.9|184840.9|184919.4|184829.4|24
1722973390000|2024-08-06 19:43:10|184930.9|184840.9|184922.5|184832.5|184932.6|184842.6|184917.3|184827.3|22
1722973400000|2024-08-06 19:43:20|184927.7|184837.7|184935.8|184845.8|184936.5|184846.5|184927.7|184837.7|10
1722973410000|2024-08-06 19:43:30|184959.4|184829.4|184958.8|184828.8|184964.4|184834.4|184958.2|184828.2|12
1722973420000|2024-08-06 19:43:40|184959.1|184829.1|184970.7|184840.7|184971.3|184841.3|184956.3|184826.3|13
1722973430000|2024-08-06 19:43:50|184968.6|184838.6|184929.1|184839.1|184968.6|184839.1|184929.1|184824.2|12
1722973440000|2024-08-06 19:44:00|184932.2|184842.2|184957.1|184827.1|184957.3|184842.2|184927.3|184827.1|14
1722973450000|2024-08-06 19:44:10|184957.3|184827.3|184964.6|184834.6|184966.9|184836.9|184957.3|184827.3|18
1722973460000|2024-08-06 19:44:20|184964.8|184834.8|184961.8|184831.8|184964.8|184834.8|184959.6|184829.6|13
1722973470000|2024-08-06 19:44:30|184962.2|184832.2|184961.8|184831.8|184964.7|184834.7|184956.7|184826.7|15
1722973480000|2024-08-06 19:44:40|184959.2|184829.2|184958.3|184828.3|184959.2|184829.2|184957.1|184827.1|6
1722973490000|2024-08-06 19:44:50|184958.1|184828.1|184964.2|184834.2|184964.2|184834.2|184956.5|184826.5|15
1722973500000|2024-08-06 19:45:00|184963.8|184833.8|184969.9|184839.9|184974.3|184844.3|184961.4|184831.4|21
1722973510000|2024-08-06 19:45:10|184969.8|184839.8|184923.1|184833.1|184969.8|184846.2|184923.1|184827.7|17
1722973520000|2024-08-06 19:45:20|184923.7|184833.7|184929.7|184839.7|184931.5|184841.5|184923.7|184833.7|14
1722973530000|2024-08-06 19:45:30|184928.7|184838.7|184920|184830|184928.7|184838.7|184917.8|184827.8|15
1722973540000|2024-08-06 19:45:40|184917.9|184827.9|184915.9|184825.9|184917.9|184827.9|184906|184816|22
1722973550000|2024-08-06 19:45:50|184915.2|184825.2|184922.4|184832.4|184922.5|184832.5|184915.2|184825.2|12
1722973560000|2024-08-06 19:46:00|184922.3|184832.3|184918.7|184828.7|184922.3|184832.3|184918.6|184828.6|8
1722973570000|2024-08-06 19:46:10|184918.8|184828.8|184920.9|184830.9|184921.9|184831.9|184918.8|184828.8|6
1722973580000|2024-08-06 19:46:20|184920.8|184830.8|184922.5|184832.5|184926.4|184836.4|184916.8|184826.8|15
1722973590000|2024-08-06 19:46:30|184924.7|184834.7|184928.5|184838.5|184930.6|184840.6|184924.7|184834.7|15
1722973600000|2024-08-06 19:46:40|184929.4|184839.4|184929|184839|184929.4|184839.4|184929|184839|2
1722973610000|2024-08-06 19:46:50|184928.6|184838.6|184935.1|184845.1|184935.1|184845.1|184926.7|184836.7|11
1722973620000|2024-08-06 19:47:00|184935.3|184845.3|184938.4|184848.4|184938.4|184848.4|184935.3|184845.3|6
1722973630000|2024-08-06 19:47:10|184937.9|184847.9|184942.4|184852.4|184946|184856|184936.3|184846.3|10
1722973640000|2024-08-06 19:47:20|184941.6|184851.6|184944.6|184854.6|184946.8|184856.8|184941.4|184851.4|11
1722973650000|2024-08-06 19:47:30|184944.3|184854.3|184941.8|184851.8|184946.4|184856.4|184941.8|184851.8|13
1722973660000|2024-08-06 19:47:40|184943.7|184853.7|184944.2|184854.2|184946|184856|184943.7|184853.7|9
1722973670000|2024-08-06 19:47:50|184943.5|184853.5|184943.5|184853.5|184946.6|184856.6|184941.8|184851.8|14
1722973680000|2024-08-06 19:48:00|184943.4|184853.4|184947.1|184857.1|184948.7|184858.7|184943.4|184853.4|9
1722973690000|2024-08-06 19:48:10|184946.6|184856.6|184940.4|184850.4|184946.6|184856.6|184940.4|184850.4|22
1722973700000|2024-08-06 19:48:20|184940|184850|184949|184859|184950.8|184860.8|184940|184850|17
1722973710000|2024-08-06 19:48:30|184949.9|184859.9|184948.7|184858.7|184949.9|184859.9|184948.7|184858.7|6
1722973720000|2024-08-06 19:48:40|184948.5|184858.5|184947|184857|184949.2|184859.2|184945.2|184855.2|14
1722973730000|2024-08-06 19:48:50|184946.5|184856.5|184942.3|184852.3|184947.2|184857.2|184941.5|184851.5|15
1722973740000|2024-08-06 19:49:00|184952.4|184862.4|184935.1|184845.1|184965.1|184875.1|184925.2|184835.2|25
1722973750000|2024-08-06 19:49:10|184937.9|184847.9|184940.2|184850.2|184945.3|184855.3|184937.4|184847.4|18
1722973760000|2024-08-06 19:49:20|184940.1|184850.1|184941.8|184851.8|184942.1|184852.1|184938.6|184848.6|12
1722973770000|2024-08-06 19:49:30|184941.6|184851.6|184951.4|184861.4|184951.4|184861.4|184940.8|184850.8|8
1722973780000|2024-08-06 19:49:40|184951|184861|184950.6|184860.6|184951.7|184861.7|184949.2|184859.2|8
1722973790000|2024-08-06 19:49:50|184948.8|184858.8|184951.8|184861.8|184953.4|184863.4|184948.2|184858.2|9
1722973800000|2024-08-06 19:50:00|184951.9|184861.9|184966.8|184876.8|184968.7|184878.7|184951.9|184861.9|17
1722973810000|2024-08-06 19:50:10|184968.6|184878.6|184967.2|184877.2|184971.3|184881.3|184967.2|184877.2|8
1722973820000|2024-08-06 19:50:20|184965.6|184875.6|184953.6|184863.6|184967.7|184877.7|184940.5|184850.5|23
1722973830000|2024-08-06 19:50:30|184955|184865|184955|184865|184963.9|184873.9|184954.8|184864.8|18
1722973840000|2024-08-06 19:50:40|184955.2|184865.2|184952.7|184862.7|184956.6|184866.6|184952.7|184862.7|9
1722973850000|2024-08-06 19:50:50|184915.9|184825.9|184914.2|184824.2|184918.2|184828.2|184911.7|184821.7|9
1722973860000|2024-08-06 19:51:00|184920.7|184830.7|184918.5|184828.5|184920.7|184830.7|184916.5|184826.5|5
1722973870000|2024-08-06 19:51:10|184918.4|184828.4|184864.4|184774.4|184919.8|184829.8|184861.7|184771.7|9
1722973880000|2024-08-06 19:51:20|184869|184779|184886.7|184796.7|184889.5|184799.5|184869|184779|18
1722973890000|2024-08-06 19:51:30|184887.9|184797.9|184893.3|184803.3|184895.5|184805.5|184880.9|184790.9|20
1722973900000|2024-08-06 19:51:40|184894.1|184804.1|184901.1|184811.1|184901.1|184811.1|184894.1|184804.1|11
1722973910000|2024-08-06 19:51:50|184899.9|184809.9|184900.5|184810.5|184904.4|184814.4|184898.8|184808.8|8
1722973920000|2024-08-06 19:52:00|184905.5|184815.5|184929.9|184799.9|184935.3|184828.1|184905.5|184797.8|18
1722973930000|2024-08-06 19:52:10|184937.6|184807.6|184941.8|184811.8|184941.8|184811.8|184931.7|184801.7|11
1722973940000|2024-08-06 19:52:20|184941.9|184811.9|184936.9|184806.9|184942.7|184812.7|184936.9|184806.9|9
1722973950000|2024-08-06 19:52:30|184936.1|184806.1|184929.4|184799.4|184936.1|184806.1|184925.9|184795.9|16
1722973960000|2024-08-06 19:52:40|184931.5|184801.5|184933.1|184803.1|184935.5|184805.5|184921.5|184791.5|15
1722973970000|2024-08-06 19:52:50|184932.6|184802.6|184929.3|184799.3|184935.7|184805.7|184929.3|184799.3|14
1722973980000|2024-08-06 19:53:00|184929.4|184799.4|184925.4|184795.4|184929.4|184799.4|184918.8|184788.8|18
1722973990000|2024-08-06 19:53:10|184925.2|184795.2|184922.1|184792.1|184925.2|184795.2|184922|184792|8
1722974000000|2024-08-06 19:53:20|184921.3|184791.3|184929.2|184799.2|184929.2|184799.2|184919.8|184789.8|14
1722974010000|2024-08-06 19:53:30|184929.1|184799.1|184923|184793|184930.3|184800.3|184921.9|184791.9|17
1722974020000|2024-08-06 19:53:40|184923.3|184793.3|184923.5|184793.5|184923.5|184793.5|184923.2|184793.2|4
1722974030000|2024-08-06 19:53:50|184923.2|184793.2|184930.4|184800.4|184934.1|184804.1|184923.2|184793.2|8
1722974040000|2024-08-06 19:54:00|184931.5|184801.5|184940.8|184810.8|184946.2|184816.2|184931.5|184801.5|17
1722974050000|2024-08-06 19:54:10|184940.9|184810.9|184940.8|184810.8|184942|184812|184938.4|184808.4|8
1722974060000|2024-08-06 19:54:20|184941.5|184811.5|184944.3|184814.3|184945.6|184815.6|184941.4|184811.4|8
1722974070000|2024-08-06 19:54:30|184943.9|184813.9|184937.3|184807.3|184943.9|184813.9|184936.1|184806.1|13
1722974080000|2024-08-06 19:54:40|184938.4|184808.4|184944.8|184814.8|184947.9|184817.9|184932.3|184802.3|17
1722974090000|2024-08-06 19:54:50|184944.7|184814.7|184936.8|184806.8|184944.7|184814.7|184935.9|184805.9|17
1722974100000|2024-08-06 19:55:00|184936|184806|184944.7|184814.7|184949|184819|184931.6|184801.6|14
1722974110000|2024-08-06 19:55:10|184947.7|184817.7|184963|184833|184964.4|184834.4|184944.2|184814.2|16
1722974120000|2024-08-06 19:55:20|184963.1|184833.1|184967.1|184837.1|184969.6|184839.6|184963.1|184833.1|15
1722974130000|2024-08-06 19:55:30|184967.7|184837.7|184975.5|184845.5|184975.6|184845.6|184967.6|184837.6|12
1722974150000|2024-08-06 19:55:50|184976.5|184846.5|184928.1|184798.1|184979.8|184849.8|184928.1|184798.1|20
1722974160000|2024-08-06 19:56:00|184925.2|184795.2|184926.2|184796.2|184928.2|184798.2|184910.6|184780.6|16
1722974170000|2024-08-06 19:56:10|184927.2|184797.2|184920.8|184790.8|184927.2|184797.2|184920.7|184790.7|14
1722974180000|2024-08-06 19:56:20|184921|184791|184916.4|184786.4|184921|184791|184909.8|184779.8|18
1722974190000|2024-08-06 19:56:30|184917.6|184787.6|184906.9|184776.9|184917.7|184787.7|184906.9|184776.9|20
1722974200000|2024-08-06 19:56:40|184906.4|184776.4|184909.6|184779.6|184909.9|184779.9|184906.4|184776.4|8
1722974210000|2024-08-06 19:56:50|184909.4|184779.4|184900.3|184770.3|184909.4|184779.4|184900.3|184770.3|14
1722974220000|2024-08-06 19:57:00|184896.7|184766.7|184904.5|184774.5|184904.5|184774.5|184896.6|184766.6|15
1722974230000|2024-08-06 19:57:10|184903.7|184773.7|184902.4|184772.4|184906.1|184776.1|184901.9|184771.9|8
1722974240000|2024-08-06 19:57:20|184903.4|184773.4|184912.6|184782.6|184931|184801|184903.2|184773.2|16
1722974250000|2024-08-06 19:57:30|184925.3|184795.3|184958.1|184868.1|184981.4|184868.1|184922.5|184792.5|17
1722974260000|2024-08-06 19:57:40|184956.6|184866.6|184954.7|184864.7|184956.6|184866.6|184954.3|184864.3|7
1722974270000|2024-08-06 19:57:50|184954.3|184864.3|184944.7|184854.7|184965.9|184875.9|184916.7|184826.7|24
1722974280000|2024-08-06 19:58:00|184940.1|184850.1|184942.2|184852.2|184944.5|184854.5|184935.4|184845.4|19
1722974290000|2024-08-06 19:58:10|184941.9|184851.9|184994.9|184904.9|184994.9|184904.9|184941.9|184851.9|4
1722974300000|2024-08-06 19:58:20|184997.7|184907.7|184980.5|184890.5|184998.2|184908.2|184963.5|184873.5|24
1722974310000|2024-08-06 19:58:30|184980.4|184890.4|184974.7|184884.7|184986.1|184896.1|184973.5|184883.5|16
1722974320000|2024-08-06 19:58:40|184974.9|184884.9|184992.3|184862.3|184994.9|184884.9|184974.9|184860.1|21
1722974330000|2024-08-06 19:58:50|184989.4|184859.4|184982.9|184852.9|184989.7|184859.7|184981.9|184851.9|15
1722974340000|2024-08-06 19:59:00|184979.5|184849.5|184998|184868|185001.2|184911.2|184974.4|184844.4|17
1722974350000|2024-08-06 19:59:10|185000.3|184870.3|184994|184864|185000.3|184870.3|184994|184864|13
1722974360000|2024-08-06 19:59:20|184963|184873|184958.6|184868.6|184981.2|184873|184956.8|184851.2|5
1722974370000|2024-08-06 19:59:30|184960.3|184870.3|184947.9|184857.9|184980.8|184889.1|184947.9|184848.2|11
1722974380000|2024-08-06 19:59:40|184952.1|184862.1|184977|184847|184977.6|184869|184947.2|184835|26
1722974390000|2024-08-06 19:59:50|184974.9|184844.9|184978.3|184848.3|184981.1|184851.1|184963.7|184833.7|32
1722974400000|2024-08-06 20:00:00|184972.9|184842.9|184971.7|184841.7|184983.7|184853.7|184971.7|184841.7|13
1722974410000|2024-08-06 20:00:10|184972.3|184842.3|184970.8|184840.8|184979.8|184849.8|184969.3|184839.3|28
1722974420000|2024-08-06 20:00:20|184978.6|184848.6|184957.2|184827.2|184978.6|184848.6|184957.2|184827.2|16
1722974430000|2024-08-06 20:00:30|184954.9|184824.9|184955.3|184825.3|184955.3|184825.3|184954.9|184824.9|3
1722974440000|2024-08-06 20:00:40|184955|184825|184951.9|184821.9|184955|184825|184951.5|184821.5|3
1722974450000|2024-08-06 20:00:50|184949.2|184819.2|184949.2|184819.2|184949.2|184819.2|184949.2|184819.2|1
1722974460000|2024-08-06 20:01:00|184949.1|184819.1|184972.8|184842.8|184972.8|184842.8|184946.2|184816.2|8
1722974470000|2024-08-06 20:01:10|184971.7|184841.7|184968.6|184838.6|184971.7|184841.7|184968.6|184838.6|5
1722974480000|2024-08-06 20:01:20|184961.1|184831.1|184959.3|184829.3|184961.1|184831.1|184959.3|184829.3|2
1722974490000|2024-08-06 20:01:30|184957.3|184827.3|184954.8|184824.8|184959.5|184829.5|184953.4|184823.4|8
1722974500000|2024-08-06 20:01:40|184952.7|184822.7|184934.6|184804.6|184952.7|184822.7|184926.9|184796.9|5
1722974510000|2024-08-06 20:01:50|184928.7|184798.7|184924.2|184794.2|184928.7|184798.7|184922.8|184792.8|16
1722974520000|2024-08-06 20:02:00|184926.4|184796.4|184899.1|184769.1|184929.7|184799.7|184896.9|184766.9|9
1722974530000|2024-08-06 20:02:10|184901.8|184771.8|184901.3|184771.3|184901.8|184771.8|184901.3|184771.3|2
1722974540000|2024-08-06 20:02:20|184899.2|184769.2|184919|184789|184919|184789|184899.2|184769.2|8
1722974550000|2024-08-06 20:02:30|184918.1|184788.1|184920.3|184790.3|184920.8|184790.8|184917|184787|10
1722974570000|2024-08-06 20:02:50|184920.4|184790.4|184920.2|184790.2|184920.6|184790.6|184919.6|184789.6|5
1722974580000|2024-08-06 20:03:00|184918.3|184788.3|184921.5|184791.5|184921.5|184791.5|184918.3|184788.3|3
1722974590000|2024-08-06 20:03:10|184919.5|184789.5|184918.9|184788.9|184919.5|184789.5|184918.9|184788.9|2
1722974600000|2024-08-06 20:03:20|184919.1|184789.1|184919.1|184789.1|184919.1|184789.1|184919.1|184789.1|1
1722974610000|2024-08-06 20:03:30|184921.3|184791.3|184921.3|184791.3|184921.3|184791.3|184921.3|184791.3|1
1722974620000|2024-08-06 20:03:40|184924.1|184794.1|184924.1|184794.1|184924.1|184794.1|184924.1|184794.1|1
1722974630000|2024-08-06 20:03:50|184922.1|184792.1|184915.5|184785.5|184922.1|184792.1|184915.5|184785.5|4
1722974640000|2024-08-06 20:04:00|184916|184786|184917.1|184787.1|184917.1|184787.1|184916|184786|2
1722974650000|2024-08-06 20:04:10|184917.4|184787.4|184919.7|184789.7|184919.7|184789.7|184917.4|184787.4|2
1722974660000|2024-08-06 20:04:20|184921.8|184791.8|184926.1|184796.1|184926.1|184796.1|184921.8|184791.8|2
1722974670000|2024-08-06 20:04:30|184926|184796|184926|184796|184926|184796|184926|184796|1
1722974680000|2024-08-06 20:04:40|184927.8|184797.8|184927.1|184797.1|184927.8|184797.8|184927.1|184797.1|2
1722974690000|2024-08-06 20:04:50|184923.6|184793.6|184921.7|184791.7|184923.6|184793.6|184921.7|184791.7|2
1722974700000|2024-08-06 20:05:00|184920.4|184790.4|184924.7|184794.7|184924.7|184794.7|184920.4|184790.4|2
1722974710000|2024-08-06 20:05:10|184921.8|184791.8|184920.2|184790.2|184921.8|184791.8|184919.6|184789.6|3
1722974720000|2024-08-06 20:05:20|184922.7|184792.7|184922.7|184792.7|184922.7|184792.7|184922.7|184792.7|1
1722974730000|2024-08-06 20:05:30|184924.1|184794.1|184924.1|184794.1|184924.1|184794.1|184924.1|184794.1|1
1722974740000|2024-08-06 20:05:40|184921.4|184791.4|184921.4|184791.4|184921.4|184791.4|184921.4|184791.4|1
1722974760000|2024-08-06 20:06:00|184927.7|184797.7|184921.2|184791.2|184927.7|184797.7|184921.2|184791.2|5
1722974770000|2024-08-06 20:06:10|184921.3|184791.3|184926.4|184796.4|184926.4|184796.4|184921.3|184791.3|8
1722974780000|2024-08-06 20:06:20|184925.4|184795.4|184925.4|184795.4|184925.4|184795.4|184925.4|184795.4|1
1722974790000|2024-08-06 20:06:30|184928.2|184798.2|184928.2|184798.2|184928.2|184798.2|184928.2|184798.2|1
1722974800000|2024-08-06 20:06:40|184924.4|184794.4|184924.4|184794.4|184924.4|184794.4|184924.4|184794.4|1
1722974810000|2024-08-06 20:06:50|184922.3|184792.3|184924.4|184794.4|184924.4|184794.4|184922.3|184792.3|2
1722974830000|2024-08-06 20:07:10|184928.2|184798.2|184932.3|184802.3|184937|184807|184928.2|184798.2|7
1722974840000|2024-08-06 20:07:20|184932.4|184802.4|184932|184802|184934.8|184804.8|184932|184802|3
1722974880000|2024-08-06 20:08:00|184934.8|184804.8|184934.8|184804.8|184934.8|184804.8|184934.8|184804.8|1
1722974890000|2024-08-06 20:08:10|184932|184802|184931.9|184801.9|184940.2|184810.2|184924.5|184794.5|5
1722974900000|2024-08-06 20:08:20|184928.9|184798.9|184924.9|184794.9|184930.6|184800.6|184923.1|184793.1|7
1722974920000|2024-08-06 20:08:40|184927.1|184797.1|184924.9|184794.9|184927.1|184797.1|184924.9|184794.9|2
1722974930000|2024-08-06 20:08:50|184927.1|184797.1|184934.8|184804.8|184934.8|184804.8|184925|184795|11
1722974950000|2024-08-06 20:09:10|184930.8|184800.8|184930.8|184800.8|184930.8|184800.8|184930.8|184800.8|1
1722974970000|2024-08-06 20:09:30|184928.5|184798.5|184926.4|184796.4|184928.5|184798.5|184926.4|184796.4|2
1722974980000|2024-08-06 20:09:40|184926.8|184796.8|184926.8|184796.8|184926.8|184796.8|184926.8|184796.8|1
1722974990000|2024-08-06 20:09:50|184929.5|184799.5|184929.5|184799.5|184929.5|184799.5|184929.5|184799.5|1
1722975000000|2024-08-06 20:10:00|184929|184799|184926.2|184796.2|184929|184799|184926.2|184796.2|2
1722975010000|2024-08-06 20:10:10|184924|184794|184924|184794|184924|184794|184924|184794|1
1722975020000|2024-08-06 20:10:20|184921.9|184791.9|184923.3|184793.3|184923.3|184793.3|184921.9|184791.9|2
1722975040000|2024-08-06 20:10:40|184924.9|184794.9|184924.9|184794.9|184924.9|184794.9|184924.9|184794.9|1
1722975060000|2024-08-06 20:11:00|184923|184793|184923|184793|184923|184793|184923|184793|1
1722975090000|2024-08-06 20:11:30|184923.4|184793.4|184923.4|184793.4|184923.4|184793.4|184923.4|184793.4|1
1722975100000|2024-08-06 20:11:40|184925.2|184795.2|184925.2|184795.2|184925.2|184795.2|184925.2|184795.2|1
1722975120000|2024-08-06 20:12:00|184926|184796|184926|184796|184926|184796|184926|184796|1
1722975140000|2024-08-06 20:12:20|184924|184794|184925.7|184795.7|184925.7|184795.7|184922.4|184792.4|3
1722975150000|2024-08-06 20:12:30|184927.5|184797.5|184927.5|184797.5|184927.5|184797.5|184927.5|184797.5|1
1722975160000|2024-08-06 20:12:40|184927.6|184797.6|184927|184797|184927.6|184797.6|184927|184797|2
1722975170000|2024-08-06 20:12:50|184927.5|184797.5|184925.1|184795.1|184927.5|184797.5|184925.1|184795.1|2
1722975190000|2024-08-06 20:13:10|184924.7|184794.7|184925|184795|184925|184795|184924.7|184794.7|2
1722975200000|2024-08-06 20:13:20|184926.1|184796.1|184928.9|184798.9|184928.9|184798.9|184926.1|184796.1|2
1722975210000|2024-08-06 20:13:30|184926.5|184796.5|184928.2|184798.2|184928.8|184798.8|184926.5|184796.5|3
1722975230000|2024-08-06 20:13:50|184925.2|184795.2|184929|184799|184929|184799|184925.2|184795.2|2
1722975250000|2024-08-06 20:14:10|184928.4|184798.4|184925.1|184795.1|184928.4|184798.4|184925.1|184795.1|2
1722975260000|2024-08-06 20:14:20|184924.6|184794.6|184924.6|184794.6|184924.6|184794.6|184924.6|184794.6|1
1722975280000|2024-08-06 20:14:40|184927.1|184797.1|184927.1|184797.1|184927.1|184797.1|184927.1|184797.1|1
1722975300000|2024-08-06 20:15:00|184924.5|184794.5|184919.2|184789.2|184924.5|184802.7|184892.7|184776.8|11
1722975310000|2024-08-06 20:15:10|184917|184787|184915.1|184785.1|184917|184787|184915.1|184785.1|2
1722975330000|2024-08-06 20:15:30|184915.5|184785.5|184895.3|184805.3|184915.5|184805.3|184881.5|184778.9|5
1722975340000|2024-08-06 20:15:40|184894.8|184804.8|184919.2|184789.2|184919.2|184804.8|184881.1|184786.4|12
1722975350000|2024-08-06 20:15:50|184920|184790|184924.9|184794.9|184924.9|184794.9|184908.6|184778.6|10
1722975360000|2024-08-06 20:16:00|184922.1|184792.1|184921.9|184791.9|184926.6|184796.6|184914.2|184784.2|14
1722975370000|2024-08-06 20:16:10|184913.4|184783.4|184900.2|184770.2|184913.4|184783.4|184900.2|184770.2|4
1722975380000|2024-08-06 20:16:20|184897.3|184767.3|184898.4|184768.4|184898.7|184768.7|184897.3|184767.3|4
1722975390000|2024-08-06 20:16:30|184897.7|184767.7|184894.3|184764.3|184897.7|184767.7|184892.7|184762.7|4
1722975400000|2024-08-06 20:16:40|184893.8|184763.8|184895|184765|184895|184765|184893.8|184763.8|2
1722975410000|2024-08-06 20:16:50|184902.2|184772.2|184895.7|184765.7|184905.8|184775.8|184894.8|184764.8|19
1722975420000|2024-08-06 20:17:00|184896.2|184766.2|184895.9|184765.9|184902.6|184772.6|184893.6|184763.6|13
1722975430000|2024-08-06 20:17:10|184895.6|184765.6|184895.2|184765.2|184895.6|184765.6|184895.2|184765.2|2
1722975440000|2024-08-06 20:17:20|184895|184765|184895|184765|184895|184765|184895|184765|1
1722975450000|2024-08-06 20:17:30|184894.8|184764.8|184897.1|184767.1|184897.1|184767.1|184894.2|184764.2|3
1722975460000|2024-08-06 20:17:40|184901.5|184771.5|184897.3|184767.3|184901.5|184771.5|184897.3|184767.3|2
1722975470000|2024-08-06 20:17:50|184897.8|184767.8|184896.8|184766.8|184903.5|184773.5|184894.9|184764.9|19
1722975480000|2024-08-06 20:18:00|184894.2|184764.2|184894.1|184764.1|184894.9|184764.9|184894.1|184764.1|3
1722975490000|2024-08-06 20:18:10|184891.6|184761.6|184891.2|184761.2|184894.3|184764.3|184886.5|184756.5|7
1722975500000|2024-08-06 20:18:20|184891.1|184761.1|184891.8|184761.8|184894.5|184764.5|184891.1|184761.1|3
1722975510000|2024-08-06 20:18:30|184892|184762|184892|184762|184892|184762|184892|184762|1
1722975520000|2024-08-06 20:18:40|184890.1|184760.1|184887.2|184757.2|184890.1|184760.1|184887.2|184757.2|2
1722975530000|2024-08-06 20:18:50|184890|184760|184890|184760|184890|184760|184890|184760|1
1722975540000|2024-08-06 20:19:00|184889.6|184759.6|184891.9|184761.9|184891.9|184761.9|184889.6|184759.6|2
1722975570000|2024-08-06 20:19:30|184892|184762|184889.7|184759.7|184892|184762|184889.7|184759.7|2
1722975590000|2024-08-06 20:19:50|184864|184734|184864|184734|184864|184734|184864|184734|1
1722975600000|2024-08-06 20:20:00|184876.5|184746.5|184876.3|184746.3|184876.5|184746.5|184876.3|184746.3|2
1722975610000|2024-08-06 20:20:10|184886.2|184756.2|184883.5|184753.5|184886.2|184756.2|184883.5|184753.5|2
1722975630000|2024-08-06 20:20:30|184876.1|184746.1|184872.3|184742.3|184876.1|184746.1|184872.3|184742.3|2
1722975640000|2024-08-06 20:20:40|184872.2|184742.2|184878.4|184748.4|184879.5|184749.5|184869.4|184739.4|19
1722975650000|2024-08-06 20:20:50|184880.5|184750.5|184883.3|184753.3|184884.5|184754.5|184869.8|184739.8|23
1722975660000|2024-08-06 20:21:00|184884.9|184754.9|184890.9|184760.9|184890.9|184760.9|184877|184747|27
1722975670000|2024-08-06 20:21:10|184878.2|184748.2|184879.5|184749.5|184884.8|184754.8|184877.7|184747.7|17
1722975680000|2024-08-06 20:21:20|184869.7|184739.7|184869.7|184739.7|184869.7|184739.7|184869.7|184739.7|1
1722975690000|2024-08-06 20:21:30|184868.1|184738.1|184868.1|184738.1|184868.1|184738.1|184868.1|184738.1|1
1722975700000|2024-08-06 20:21:40|184868.8|184738.8|184876.6|184746.6|184876.6|184746.6|184858|184728|13
1722975710000|2024-08-06 20:21:50|184880.9|184750.9|184876.3|184746.3|184882.8|184752.8|184871.4|184741.4|23
1722975720000|2024-08-06 20:22:00|184878|184748|184878.7|184748.7|184878.7|184748.7|184871.7|184741.7|13
1722975730000|2024-08-06 20:22:10|184877.6|184747.6|184866.5|184736.5|184877.6|184747.6|184866.5|184736.5|2
1722975740000|2024-08-06 20:22:20|184866.8|184736.8|184866.8|184736.8|184866.8|184736.8|184866.8|184736.8|1
1722975750000|2024-08-06 20:22:30|184866.4|184736.4|184867.7|184737.7|184867.7|184737.7|184866.4|184736.4|2
1722975760000|2024-08-06 20:22:40|184866.5|184736.5|184898.9|184768.9|184898.9|184768.9|184866.5|184736.5|6
1722975790000|2024-08-06 20:23:10|184878.6|184788.6|184878.6|184788.6|184878.6|184788.6|184878.6|184788.6|1
1722975800000|2024-08-06 20:23:20|184877.5|184787.5|184875.7|184785.7|184877.5|184787.5|184873.6|184783.6|3
1722975810000|2024-08-06 20:23:30|184897.6|184767.6|184897.6|184767.6|184897.6|184767.6|184897.6|184767.6|1
1722975840000|2024-08-06 20:24:00|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|1
1722975850000|2024-08-06 20:24:10|184875.6|184785.6|184875.6|184785.6|184875.6|184785.6|184875.6|184785.6|1
1722975860000|2024-08-06 20:24:20|184863.1|184773.1|184899|184769|184899.1|184773.1|184863.1|184769|3
1722975870000|2024-08-06 20:24:30|184899.1|184769.1|184899.6|184769.6|184899.6|184769.6|184899|184769|3
1722975900000|2024-08-06 20:25:00|184899.1|184769.1|184899.1|184769.1|184899.1|184769.1|184899.1|184769.1|1
1722975910000|2024-08-06 20:25:10|184896.1|184766.1|184896.1|184766.1|184896.1|184766.1|184896.1|184766.1|1
1722975920000|2024-08-06 20:25:20|184896|184766|184897.6|184767.6|184897.6|184767.6|184896|184766|3
1722975930000|2024-08-06 20:25:30|184897.5|184767.5|184897.6|184767.6|184897.6|184767.6|184897.5|184767.5|2
1722975950000|2024-08-06 20:25:50|184897.4|184767.4|184890.1|184760.1|184897.4|184767.4|184890.1|184760.1|2
1722975960000|2024-08-06 20:26:00|184881.6|184751.6|184886.8|184796.8|184886.8|184796.8|184872.9|184751.6|4
1722975970000|2024-08-06 20:26:10|184905.4|184775.4|184905.7|184775.7|184905.7|184775.7|184905.4|184775.4|2
1722975980000|2024-08-06 20:26:20|184904.9|184774.9|184904.9|184774.9|184904.9|184774.9|184904.9|184774.9|1
1722976000000|2024-08-06 20:26:40|184904.6|184774.6|184905.4|184775.4|184905.4|184775.4|184904.6|184774.6|2
1722976010000|2024-08-06 20:26:50|184905.1|184775.1|184886.4|184796.4|184905.1|184796.4|184886.4|184775.1|2
1722976030000|2024-08-06 20:27:10|184887.3|184797.3|184905.9|184775.9|184906.4|184798.1|184887.3|184775.9|4
1722976040000|2024-08-06 20:27:20|184898.9|184768.9|184905|184775|184905|184775|184898.9|184768.9|2
1722976050000|2024-08-06 20:27:30|184904.8|184774.8|184904.8|184774.8|184904.8|184774.8|184904.7|184774.7|3
1722976060000|2024-08-06 20:27:40|184904.6|184774.6|184904.8|184774.8|184904.8|184774.8|184904.6|184774.6|2
1722976070000|2024-08-06 20:27:50|184905.4|184775.4|184905.4|184775.4|184905.4|184775.4|184905.4|184775.4|1
1722976080000|2024-08-06 20:28:00|184906|184776|184906|184776|184906|184776|184906|184776|1
1722976090000|2024-08-06 20:28:10|184905.7|184775.7|184905.7|184775.7|184905.7|184775.7|184905.7|184775.7|1
1722976110000|2024-08-06 20:28:30|184907.8|184777.8|184907.1|184777.1|184907.8|184777.8|184907.1|184777.1|5
1722976120000|2024-08-06 20:28:40|184908|184778|184905.5|184775.5|184908|184778|184905.3|184775.3|4
1722976130000|2024-08-06 20:28:50|184906.2|184776.2|184891|184801|184906.2|184801|184886.8|184776.2|4
1722976140000|2024-08-06 20:29:00|184897.8|184767.8|184909.4|184779.4|184909.4|184801.9|184889.2|184766.6|8
1722976150000|2024-08-06 20:29:10|184909.7|184779.7|184909.7|184779.7|184909.7|184779.7|184909.7|184779.7|1
1722976170000|2024-08-06 20:29:30|184912.6|184782.6|184915|184785|184915|184785|184912.6|184782.6|2
1722976190000|2024-08-06 20:29:50|184901.6|184811.6|184941.7|184811.7|184948.5|184818.5|184901.6|184811.6|5
1722976200000|2024-08-06 20:30:00|184942.9|184812.9|184942.8|184812.8|184943.3|184813.3|184942.8|184812.8|4
1722976210000|2024-08-06 20:30:10|184942.9|184812.9|184942.9|184812.9|184943.1|184813.1|184942.9|184812.9|3
1722976220000|2024-08-06 20:30:20|184943.2|184813.2|184943.3|184813.3|184944|184814|184942.9|184812.9|5
1722976230000|2024-08-06 20:30:30|184944.4|184814.4|184944.4|184814.4|184944.4|184814.4|184944.4|184814.4|1
1722976250000|2024-08-06 20:30:50|184943.3|184813.3|184943.3|184813.3|184943.3|184813.3|184943.3|184813.3|1
1722976260000|2024-08-06 20:31:00|184943.4|184813.4|184948.7|184818.7|184948.7|184818.7|184943.3|184813.3|4
1722976270000|2024-08-06 20:31:10|184955|184825|184962.7|184832.7|184968.1|184838.1|184955|184825|12
1722976280000|2024-08-06 20:31:20|184964.7|184834.7|184969.6|184839.6|184969.6|184839.6|184962.4|184832.4|6
1722976290000|2024-08-06 20:31:30|184969.1|184839.1|184966.5|184836.5|184970.2|184840.2|184966|184836|6
1722976300000|2024-08-06 20:31:40|184966.6|184836.6|184978|184848|184978|184848|184966.6|184836.6|4
1722976310000|2024-08-06 20:31:50|184977.6|184847.6|184977.8|184847.8|184977.8|184847.8|184977.6|184847.6|2
1722976320000|2024-08-06 20:32:00|184977.4|184847.4|184966.9|184836.9|184977.4|184847.4|184966.9|184836.9|5
1722976330000|2024-08-06 20:32:10|184966.8|184836.8|184967|184837|184967|184837|184966.8|184836.8|4
1722976340000|2024-08-06 20:32:20|184966.7|184836.7|184966.8|184836.8|184967.1|184837.1|184966.3|184836.3|5
1722976350000|2024-08-06 20:32:30|184966.2|184836.2|184969.8|184839.8|184969.8|184839.8|184966.2|184836.2|3
1722976380000|2024-08-06 20:33:00|184968|184838|184971.7|184841.7|184972|184842|184968|184838|3
1722976390000|2024-08-06 20:33:10|184971.6|184841.6|184971.4|184841.4|184971.6|184841.6|184967.3|184837.3|3
1722976400000|2024-08-06 20:33:20|184967.2|184837.2|184967.3|184837.3|184967.3|184837.3|184967.2|184837.2|2
1722976410000|2024-08-06 20:33:30|184974.9|184844.9|184974.9|184844.9|184974.9|184844.9|184974.9|184844.9|1
1722976430000|2024-08-06 20:33:50|184974.1|184844.1|184973.9|184843.9|184974.1|184844.1|184971.7|184841.7|3
1722976440000|2024-08-06 20:34:00|184990.8|184860.8|184990.6|184860.6|184990.8|184860.8|184990.6|184860.6|2
1722976450000|2024-08-06 20:34:10|184990.5|184860.5|184973.7|184843.7|184990.5|184860.5|184973.7|184843.7|5
1722976460000|2024-08-06 20:34:20|184973.8|184843.8|184977.4|184847.4|184977.4|184847.4|184973.8|184843.8|4
1722976480000|2024-08-06 20:34:40|184989.8|184859.8|184989.8|184859.8|184989.8|184859.8|184989.8|184859.8|1
1722976490000|2024-08-06 20:34:50|184992|184862|184992|184862|184992|184862|184992|184862|1
1722976500000|2024-08-06 20:35:00|184991.9|184861.9|184974.2|184844.2|184992|184862|184974.2|184844.2|3
1722976510000|2024-08-06 20:35:10|184974.3|184844.3|184974.3|184844.3|184974.3|184844.3|184974.3|184844.3|1
1722976520000|2024-08-06 20:35:20|184977.4|184847.4|184977.4|184847.4|184977.4|184847.4|184977.4|184847.4|1
1722976540000|2024-08-06 20:35:40|184989.8|184859.8|184992|184862|184992|184862|184989.8|184859.8|2
1722976550000|2024-08-06 20:35:50|184991.9|184861.9|184991.4|184861.4|184991.9|184861.9|184986.5|184856.5|3
1722976560000|2024-08-06 20:36:00|184972.3|184842.3|184982.7|184852.7|184982.7|184852.7|184972.3|184842.3|5
1722976570000|2024-08-06 20:36:10|184982.6|184852.6|184975.1|184845.1|184987.3|184857.3|184975.1|184845.1|5
1722976580000|2024-08-06 20:36:20|184976|184846|184976|184846|184976|184846|184976|184846|1
1722976600000|2024-08-06 20:36:40|184977.3|184847.3|184977.2|184847.2|184977.5|184847.5|184977.2|184847.2|4
1722976610000|2024-08-06 20:36:50|184977.3|184847.3|184971.9|184841.9|184977.3|184847.3|184971.9|184841.9|6
1722976620000|2024-08-06 20:37:00|184972.1|184842.1|184979.3|184849.3|184979.3|184849.3|184972.1|184842.1|3
1722976630000|2024-08-06 20:37:10|184979|184849|184976.5|184846.5|184979|184849|184976.5|184846.5|3
1722976650000|2024-08-06 20:37:30|184978.4|184848.4|184978.4|184848.4|184978.4|184848.4|184978.4|184848.4|1
1722976660000|2024-08-06 20:37:40|184978.3|184848.3|184986.9|184856.9|184986.9|184856.9|184978.3|184848.3|2
1722976680000|2024-08-06 20:38:00|184986.8|184856.8|184976.5|184846.5|184986.9|184856.9|184976.5|184846.5|4
1722976710000|2024-08-06 20:38:30|184978.2|184848.2|184978.2|184848.2|184978.3|184848.3|184978.2|184848.2|3
1722976740000|2024-08-06 20:39:00|184976.5|184846.5|184976.5|184846.5|184976.5|184846.5|184976.5|184846.5|1
1722976760000|2024-08-06 20:39:20|184978.2|184848.2|184978.2|184848.2|184978.2|184848.2|184978.2|184848.2|1
1722976770000|2024-08-06 20:39:30|184978|184848|184978.2|184848.2|184978.3|184848.3|184978|184848|5
1722976780000|2024-08-06 20:39:40|184986.7|184856.7|184986.7|184856.7|184986.7|184856.7|184986.7|184856.7|1
1722976790000|2024-08-06 20:39:50|184978.1|184848.1|184976.8|184846.8|184979.2|184849.2|184976.8|184846.8|5
1722976810000|2024-08-06 20:40:10|184979.2|184849.2|184979.2|184849.2|184979.2|184849.2|184979.2|184849.2|1
1722976820000|2024-08-06 20:40:20|184973.9|184843.9|184973.9|184843.9|184973.9|184843.9|184973.9|184843.9|1
1722976830000|2024-08-06 20:40:30|184974.1|184844.1|185128.2|184915.9|185128.2|184995.5|184974.1|184783.4|14
1722976840000|2024-08-06 20:40:40|185119.3|184906.3|185046.6|184832.8|185127.9|184916.3|185031|184753.1|19
1722976850000|2024-08-06 20:40:50|185048.5|184836.2|185048.7|184836.9|185050.2|184837.2|185048.5|184836.2|4
1722976860000|2024-08-06 20:41:00|185048.6|184835.2|184984.7|184854.7|185049.6|184854.7|184984.7|184835.2|3
1722976870000|2024-08-06 20:41:10|184988.3|184858.3|184988.3|184858.3|184988.3|184858.3|184988.3|184858.3|1
1722976880000|2024-08-06 20:41:20|185010.6|184880.6|185010.6|184880.6|185010.6|184880.6|185010.6|184880.6|1
1722976900000|2024-08-06 20:41:40|185020.8|184890.8|185020.7|184890.7|185020.8|184890.8|185020.7|184890.7|2
1722976910000|2024-08-06 20:41:50|185018.8|184888.8|185022.5|184892.5|185023.2|184893.2|185017.8|184887.8|5
1722976920000|2024-08-06 20:42:00|185009|184879|185008.9|184878.9|185009|184879|185008.9|184878.9|2
1722976930000|2024-08-06 20:42:10|185008.1|184878.1|185008.1|184878.1|185008.1|184878.1|185008.1|184878.1|1
1722976940000|2024-08-06 20:42:20|185006.8|184876.8|185006.2|184876.2|185007.1|184877.1|185006.2|184876.2|3
1722976950000|2024-08-06 20:42:30|185002.2|184872.2|185009.8|184879.8|185009.8|184879.8|185002.2|184872.2|2
1722976960000|2024-08-06 20:42:40|185010.2|184880.2|185010.5|184880.5|185010.6|184880.6|185010.2|184880.2|6
1722976970000|2024-08-06 20:42:50|185010.4|184880.4|185010.4|184880.4|185010.4|184880.4|185010.4|184880.4|1
1722976980000|2024-08-06 20:43:00|185010.5|184880.5|185011.4|184881.4|185011.4|184881.4|185010.5|184880.5|2
1722977000000|2024-08-06 20:43:20|185010.6|184880.6|184992.6|184739.8|185072.9|184880.6|184907.3|184678.5|37
1722977010000|2024-08-06 20:43:30|184988.1|184739.9|184992.6|184751.2|184992.6|184762.3|184988.1|184736.6|28
1722977020000|2024-08-06 20:43:40|184988.1|184753.5|184988.1|184760.8|185009.8|184771.7|184988.1|184737.1|29
1722977030000|2024-08-06 20:43:50|185011.2|184760.7|185014|184775.2|185016.5|184775.2|184988.1|184754|22
1722977040000|2024-08-06 20:44:00|185015.8|184781.4|185018.2|184765.1|185027.9|184785.3|185011.6|184755.9|20
1722977050000|2024-08-06 20:44:10|185017.6|184778.2|185017.5|184767|185029|184798.8|185014.7|184761.4|27
1722977060000|2024-08-06 20:44:20|185015.1|184781.6|185015.1|184762.3|185015.1|184781.6|185015.1|184760.3|17
1722977070000|2024-08-06 20:44:30|185014.3|184761.1|184963.4|184744.7|185014.3|184761.1|184958.8|184737.3|24
1722977080000|2024-08-06 20:44:40|184961.2|184744.4|184958.8|184745.1|184968.5|184793.8|184923.8|184733.7|19
1722977090000|2024-08-06 20:44:50|184961|184745.6|184980.9|184716.7|184998.3|184755.2|184955.1|184710.1|25
1722977100000|2024-08-06 20:45:00|185000.7|184725.6|184855.9|184725.9|185006.5|184756.2|184846.9|184644.4|26
1722977110000|2024-08-06 20:45:10|184853.7|184723.7|184853|184723|184853.7|184723.7|184853|184723|5
1722977120000|2024-08-06 20:45:20|184852.9|184722.9|184851.5|184721.5|184853.2|184723.2|184851.5|184721.5|5
1722977130000|2024-08-06 20:45:30|184851.4|184721.4|184852.2|184722.2|184852.2|184722.2|184851.3|184721.3|3
1722977140000|2024-08-06 20:45:40|184849.8|184719.8|184849.6|184719.6|184849.8|184719.8|184849.6|184719.6|2
1722977150000|2024-08-06 20:45:50|184849.3|184719.3|184849.3|184719.3|184849.3|184719.3|184849.3|184719.3|1
1722977160000|2024-08-06 20:46:00|184849.2|184719.2|184849.3|184719.3|184856.2|184726.2|184849.2|184719.2|5
1722977170000|2024-08-06 20:46:10|184856.2|184726.2|184849.6|184719.6|184856.7|184726.7|184849.3|184719.3|8
1722977180000|2024-08-06 20:46:20|184856.6|184726.6|184849.6|184719.6|184856.6|184726.6|184849.6|184719.6|2
1722977190000|2024-08-06 20:46:30|184849.8|184719.8|184849.9|184719.9|184849.9|184719.9|184849.8|184719.8|2
1722977200000|2024-08-06 20:46:40|184850|184720|184850|184720|184850|184720|184850|184720|1
1722977210000|2024-08-06 20:46:50|184850.1|184720.1|184850.1|184720.1|184850.1|184720.1|184850.1|184720.1|1
1722977220000|2024-08-06 20:47:00|184856.8|184726.8|184856.5|184726.5|184857.9|184727.9|184845.2|184715.2|7
1722977230000|2024-08-06 20:47:10|184856.4|184726.4|184843.4|184713.4|184857.8|184727.8|184843.4|184713.4|12
1722977240000|2024-08-06 20:47:20|184850.8|184720.8|184848.8|184718.8|184857.6|184727.6|184842.6|184712.6|6
1722977250000|2024-08-06 20:47:30|184848.7|184718.7|184851.5|184721.5|184851.5|184721.5|184848.7|184718.7|2
1722977270000|2024-08-06 20:47:50|184851.4|184721.4|184851.4|184721.4|184851.4|184721.4|184851.4|184721.4|1
1722977280000|2024-08-06 20:48:00|184851.3|184721.3|184869.3|184739.3|184876.5|184746.5|184851.3|184721.3|6
1722977290000|2024-08-06 20:48:10|184869.6|184739.6|184876.7|184746.7|184876.7|184746.7|184869.6|184739.6|4
1722977300000|2024-08-06 20:48:20|184876.6|184746.6|184869.5|184739.5|184876.6|184746.6|184869.5|184739.5|2
1722977310000|2024-08-06 20:48:30|184869.4|184739.4|184869|184739|184869.6|184739.6|184869|184739|3
1722977320000|2024-08-06 20:48:40|184901.7|184771.7|184901.7|184771.7|184901.7|184771.7|184901.7|184771.7|1
1722977330000|2024-08-06 20:48:50|184902.7|184772.7|184951.2|184751.1|184997.9|184792.2|184902.7|184732.7|7
1722977340000|2024-08-06 20:49:00|184916|184786|184916|184786|184916|184786|184916|184786|1
1722977350000|2024-08-06 20:49:10|184915.9|184785.9|184915.9|184785.9|184915.9|184785.9|184915.9|184785.9|1
1722977360000|2024-08-06 20:49:20|184912.8|184782.8|184912.8|184782.8|184912.8|184782.8|184912.8|184782.8|1
1722977370000|2024-08-06 20:49:30|184924.2|184794.2|184988.9|184788.8|184988.9|184794.2|184924.2|184788.8|2
1722977380000|2024-08-06 20:49:40|184991.4|184767.2|184991.4|184767.2|184991.4|184767.2|184991.4|184767.2|1
1722977390000|2024-08-06 20:49:50|184991.1|184768.4|184923.3|184793.3|184992.6|184793.3|184923.3|184768.4|3
1722977400000|2024-08-06 20:50:00|184955.5|184750.7|184968.4|184754.3|184976.5|184754.3|184955.5|184750.7|14
1722977410000|2024-08-06 20:50:10|184956.3|184754.2|184967.2|184754.8|184976.3|184754.8|184954.8|184752.8|8
1722977420000|2024-08-06 20:50:20|184966.3|184755|184966.3|184755|184974.7|184755|184966.3|184753.3|3
1722977430000|2024-08-06 20:50:30|184920.6|184790.6|184920.5|184790.5|184920.6|184790.6|184920.5|184790.5|2
1722977440000|2024-08-06 20:50:40|184920.4|184790.4|184920.4|184790.4|184920.4|184790.4|184920.4|184790.4|1
1722977450000|2024-08-06 20:50:50|184919.7|184789.7|184960.9|184751.7|184967.3|184789.7|184919.7|184747.6|4
1722977460000|2024-08-06 20:51:00|184967.3|184747.6|184960.9|184751.7|184967.3|184751.7|184960.9|184747.6|2
1722977470000|2024-08-06 20:51:10|184960.7|184747.6|184960.7|184751.7|184967.1|184751.7|184960.7|184747.6|7
1722977480000|2024-08-06 20:51:20|184960.5|184747.6|184919.5|184789.5|184967|184789.5|184919.5|184747.6|5
1722977490000|2024-08-06 20:51:30|184919.4|184789.4|184919.4|184789.4|184919.4|184789.4|184919.4|184789.4|1
1722977510000|2024-08-06 20:51:50|184960.8|184752.7|184918.7|184788.7|184979.9|184788.7|184918.7|184748.9|11
1722977520000|2024-08-06 20:52:00|184979.8|184758.4|184918.7|184788.7|184979.8|184788.7|184918.7|184758.4|21
1722977530000|2024-08-06 20:52:10|184918.6|184788.6|184985.2|184728.9|184985.2|184788.6|184918.6|184720.6|21
1722977540000|2024-08-06 20:52:20|184948.7|184720.6|184918.6|184788.6|184988.2|184788.6|184918.6|184720.6|20
1722977550000|2024-08-06 20:52:30|184918.5|184788.5|184918.7|184788.7|184918.7|184788.7|184917.7|184787.7|3
1722977570000|2024-08-06 20:52:50|184976.6|184722.6|184976.6|184722.5|184988.8|184757.5|184949.7|184718.9|20
1722977580000|2024-08-06 20:53:00|184972.1|184757.5|184949.7|184718.9|184988.7|184757.5|184949.7|184718.9|25
1722977590000|2024-08-06 20:53:10|184972.6|184725.1|184988.6|184725.5|184988.7|184757.5|184949.7|184718.9|24
1722977600000|2024-08-06 20:53:20|184977.3|184721.8|184918.6|184788.6|184977.3|184788.6|184918.6|184721.7|8
1722977610000|2024-08-06 20:53:30|184918.5|184788.5|184918.5|184788.5|184918.5|184788.5|184918.5|184788.5|1
1722977620000|2024-08-06 20:53:40|184977.9|184757.5|184977.9|184757.5|184977.9|184757.5|184949.5|184719.8|8
1722977630000|2024-08-06 20:53:50|184949.5|184723.7|184978|184757.5|184978|184757.5|184949.4|184719.8|22
1722977640000|2024-08-06 20:54:00|184949.4|184723.6|184978.1|184757.5|184978.1|184788.5|184918.5|184719.8|24
1722977650000|2024-08-06 20:54:10|184918.5|184788.5|184918.4|184788.4|184992.1|184788.5|184918.4|184719.8|18
1722977670000|2024-08-06 20:54:30|184918.3|184788.3|184918.7|184788.7|184918.7|184788.7|184918.3|184788.3|2
1722977680000|2024-08-06 20:54:40|184977.7|184758.1|184977.4|184758.1|184987.2|184788.7|184918.6|184719.7|16
1722977690000|2024-08-06 20:54:50|184987.2|184726.9|184974.6|184758.1|184987.5|184788.6|184918.6|184719.7|25
1722977700000|2024-08-06 20:55:00|184989.6|184754.1|185000.4|184722.8|185000.5|184754.1|184964.5|184722.6|25
1722977710000|2024-08-06 20:55:10|184964.5|184716.4|184964.5|184754.1|185000.7|184754.1|184964.5|184716.4|9
1722977720000|2024-08-06 20:55:20|184965.8|184755.5|184963.9|184753.6|184965.8|184755.5|184962.3|184751.9|8
1722977730000|2024-08-06 20:55:30|184964.1|184753.7|185053.5|184711.5|185053.5|184783.3|184964.1|184711.5|7
1722977750000|2024-08-06 20:55:50|185055.3|184713.3|185120.7|184778.7|185134.2|184792.2|185044.7|184702.7|32
1722977760000|2024-08-06 20:56:00|185117.1|184775.1|185118.3|184776.3|185130.2|184788.2|185078.3|184736.3|39
1722977770000|2024-08-06 20:56:10|185141.7|184799.7|185119.6|184777.6|185142.9|184800.9|185070.8|184728.8|40
1722977780000|2024-08-06 20:56:20|185119.1|184777.1|185119.2|184777.2|185147.3|184805.3|185077.7|184735.7|40
1722977790000|2024-08-06 20:56:30|185117.9|184775.9|185100.9|184758.9|185142.5|184800.5|184873.3|184531.3|38
1722977800000|2024-08-06 20:56:40|185107.3|184765.3|184983.5|184641.5|185114|184772|184916.8|184574.8|36
1722977810000|2024-08-06 20:56:50|184981.9|184639.9|184939.4|184597.4|185076|184734|184925.3|184583.3|26
1722977820000|2024-08-06 20:57:00|184949.2|184607.2|185084.7|184742.7|185090.1|184748.1|184919.5|184577.5|29
1722977830000|2024-08-06 20:57:10|185091.7|184749.7|185100.6|184758.6|185100.7|184758.7|185014.9|184672.9|38
1722977840000|2024-08-06 20:57:20|185065.2|184723.2|185051.1|184709.1|185106.1|184764.1|184999|184657|40
1722977850000|2024-08-06 20:57:30|185068.8|184726.8|185101.3|184759.3|185110.2|184768.2|185010.4|184668.4|37
1722977860000|2024-08-06 20:57:40|185087.4|184745.4|185087.6|184745.6|185111|184769|185033.5|184691.5|37
1722977870000|2024-08-06 20:57:50|185093.5|184751.5|185096.3|184754.3|185111.6|184769.6|185012.3|184670.3|38
1722977880000|2024-08-06 20:58:00|185078.1|184736.1|185089.7|184747.7|185113.3|184771.3|185029.6|184687.6|39
1722977890000|2024-08-06 20:58:10|185094.9|184752.9|185083.8|184741.8|185110.2|184768.2|185020.6|184678.6|38
1722977900000|2024-08-06 20:58:20|185081.2|184739.2|185054.4|184712.4|185108|184766|185006.3|184664.3|38
1722977910000|2024-08-06 20:58:30|185072.7|184730.7|185076.4|184734.4|185119.3|184777.3|185070.2|184728.2|36
1722977920000|2024-08-06 20:58:40|185058.1|184716.1|185098.6|184756.6|185109.9|184767.9|185031.8|184689.8|40
1722977930000|2024-08-06 20:58:50|185083.1|184741.1|185094|184752|185106.7|184764.7|185074.1|184732.1|40
1722977940000|2024-08-06 20:59:00|185065.9|184723.9|185078.5|184736.5|185118.6|184776.6|185052.8|184710.8|39
1722977950000|2024-08-06 20:59:10|185064.3|184722.3|185068.8|184726.8|185115.9|184773.9|185051.4|184709.4|38
1722977960000|2024-08-06 20:59:20|185079.4|184737.4|185092|184750|185116.2|184774.2|185056.9|184714.9|37
1722977970000|2024-08-06 20:59:30|185075.5|184733.5|185064.9|184722.9|185130.4|184788.4|185049.2|184707.2|39
1722977980000|2024-08-06 20:59:40|185045|184703|185110.7|184768.7|185132.6|184790.6|185034.4|184692.4|39
1722977990000|2024-08-06 20:59:50|185050.9|184708.9|185133.8|184791.8|185183.6|184841.6|185032.6|184690.6|39
1722978000000|2024-08-06 21:00:00|185155.2|184813.2|185092.8|184750.8|185166.7|184824.7|185031.9|184689.9|16
1722978010000|2024-08-06 21:00:10|185163.3|184821.3|185159.7|184817.7|185163.3|184821.3|185092.8|184750.8|18
1722978020000|2024-08-06 21:00:20|185092.8|184750.8|185153.3|184811.3|185159.4|184817.4|185092.8|184750.8|18
1722978030000|2024-08-06 21:00:30|185092.8|184750.8|185152.4|184810.4|185153.2|184811.2|185092.8|184750.8|17
1722978040000|2024-08-06 21:00:40|185092.8|184750.8|185151.7|184809.7|185152.3|184810.3|185092.8|184750.8|20
1722978050000|2024-08-06 21:00:50|185092.8|184750.8|185092.8|184750.8|185151.7|184809.7|185092.8|184750.8|18
1722978060000|2024-08-06 21:01:00|185151.4|184809.4|185072.6|184730.6|185151.4|184809.4|185072.6|184730.6|18
1722978070000|2024-08-06 21:01:10|185072.5|184730.5|185072.5|184730.5|185072.5|184730.5|185041.6|184699.6|4
1722978080000|2024-08-06 21:01:20|185072|184730|185072|184730|185072.4|184730.4|185041|184699|6
1722978090000|2024-08-06 21:01:30|185041|184699|185072|184730|185072|184730|185041|184699|2
1722978100000|2024-08-06 21:01:40|185041.5|184699.5|185072|184730|185072.4|184730.4|185040.9|184698.9|5
1722978110000|2024-08-06 21:01:50|185072.4|184730.4|185072.4|184730.4|185072.4|184730.4|185040.9|184698.9|6
1722978120000|2024-08-06 21:02:00|185041.5|184699.5|185071.9|184729.9|185071.9|184729.9|185041.5|184699.5|2
1722978280000|2024-08-06 21:04:40|185157.3|184815.3|185137.6|184795.6|185157.3|184815.3|185137.6|184795.6|3
1722978290000|2024-08-06 21:04:50|185138.6|184796.6|185137.6|184795.6|185138.6|184796.6|185137.6|184795.6|2
1722978300000|2024-08-06 21:05:00|185137.9|184795.9|185139.2|184797.2|185142.1|184800.1|185114.9|184772.9|11
1722978310000|2024-08-06 21:05:10|185142.9|184800.9|185141.9|184799.9|185142.9|184800.9|185141.9|184799.9|5
1722978320000|2024-08-06 21:05:20|185140.8|184798.8|185142.7|184800.7|185144.4|184802.4|185114.4|184772.4|9
1722978330000|2024-08-06 21:05:30|185142.1|184800.1|185142.4|184800.4|185142.4|184800.4|185114.9|184772.9|7
1722978340000|2024-08-06 21:05:40|185115|184773|185142.5|184800.5|185144|184802|185111.9|184769.9|12
1722978350000|2024-08-06 21:05:50|185143.6|184801.6|185144.4|184802.4|185145.7|184803.7|185110.1|184768.1|13
1722978360000|2024-08-06 21:06:00|185138.6|184796.6|185141.1|184799.1|185146.2|184804.2|185111|184769|15
1722978370000|2024-08-06 21:06:10|185141|184799|185141.6|184799.6|185141.6|184799.6|185130|184788|17
1722978380000|2024-08-06 21:06:20|185142.6|184800.6|185139.2|184797.2|185143.3|184801.3|185130.5|184788.5|14
1722978390000|2024-08-06 21:06:30|185140|184798|185141.6|184799.6|185143.2|184801.2|185131.4|184789.4|14
1722978400000|2024-08-06 21:06:40|185140.8|184798.8|185141.1|184799.1|185141.4|184799.4|185127.6|184785.6|18
1722978410000|2024-08-06 21:06:50|185134.6|184792.6|185141.1|184799.1|185141.1|184799.1|185128.1|184786.1|16
1722978420000|2024-08-06 21:07:00|185106.3|184764.3|185140.7|184798.7|185142.9|184800.9|185106.3|184764.3|16
1722978430000|2024-08-06 21:07:10|185140.3|184798.3|185137.6|184795.6|185140.3|184798.3|185126.6|184784.6|17
1722978440000|2024-08-06 21:07:20|185137.4|184795.4|185118.1|184776.1|185137.4|184795.4|185118.1|184776.1|5
1722978530000|2024-08-06 21:08:50|185180|184838|185176.9|184834.9|185186.2|184844.2|185149.3|184807.3|5
1722978540000|2024-08-06 21:09:00|185136.2|184794.2|185153.3|184811.3|185171.1|184829.1|185109.9|184767.9|29
1722978550000|2024-08-06 21:09:10|185146.8|184804.8|185141.9|184799.9|185153.2|184811.2|185101.1|184759.1|23
1722978560000|2024-08-06 21:09:20|185110.9|184768.9|185147.8|184805.8|185157.6|184815.6|185100.4|184758.4|24
1722978570000|2024-08-06 21:09:30|185102.9|184760.9|185080.6|184738.6|185148.1|184806.1|185080.6|184738.6|28
1722978580000|2024-08-06 21:09:40|185139.4|184797.4|185145.3|184803.3|185148.1|184806.1|185097.5|184755.5|23
1722978590000|2024-08-06 21:09:50|185139.1|184797.1|185102.5|184760.5|185157.6|184815.6|185102.2|184760.2|21
1722978600000|2024-08-06 21:10:00|185138.9|184796.9|185148.1|184806.1|185158.5|184816.5|185100.6|184758.6|26
1722978610000|2024-08-06 21:10:10|185114.2|184772.2|185148.1|184806.1|185154.7|184812.7|185080.3|184738.3|26
1722978620000|2024-08-06 21:10:20|185103.1|184761.1|185141.9|184799.9|185158|184816|185103.1|184761.1|24
1722978630000|2024-08-06 21:10:30|185110.2|184768.2|185144.4|184802.4|185154.5|184812.5|185101.7|184759.7|28
1722978640000|2024-08-06 21:10:40|185101.9|184759.9|185141.3|184799.3|185147.8|184805.8|185100.7|184758.7|26
1722978650000|2024-08-06 21:10:50|185110.3|184768.3|185147.2|184805.2|185155.7|184813.7|185101.9|184759.9|25
1722978660000|2024-08-06 21:11:00|185102.4|184760.4|185145.1|184803.1|185146.9|184804.9|185101.5|184759.5|30
1722978670000|2024-08-06 21:11:10|185102.1|184760.1|185142.9|184800.9|185148.9|184806.9|185101.8|184759.8|31
1722978680000|2024-08-06 21:11:20|185107.5|184765.5|185107.5|184765.5|185146.1|184804.1|185101.8|184759.8|26
1722978690000|2024-08-06 21:11:30|185124.7|184782.7|185164.2|184822.2|185166.7|184824.7|185100.2|184758.2|24
1722978700000|2024-08-06 21:11:40|185163.8|184821.8|185163.8|184821.8|185163.8|184821.8|185163.8|184821.8|1
1722978710000|2024-08-06 21:11:50|185163.4|184821.4|185163.4|184821.4|185163.4|184821.4|185163.4|184821.4|1
1722978720000|2024-08-06 21:12:00|185163.1|184821.1|185163.1|184821.1|185163.1|184821.1|185163.1|184821.1|1
1722979020000|2024-08-06 21:17:00|185047.6|184705.6|185048|184706|185048.2|184706.2|185047.6|184705.6|5
1722979030000|2024-08-06 21:17:10|185047.8|184705.8|185048.6|184706.6|185048.6|184706.6|185047.8|184705.8|6
1722979040000|2024-08-06 21:17:20|185048.4|184706.4|185048.6|184706.6|185048.8|184706.8|185048.2|184706.2|6
1722979050000|2024-08-06 21:17:30|185048.4|184706.4|185048.2|184706.2|185049.1|184707.1|185036.7|184694.7|5
1722979060000|2024-08-06 21:17:40|185047.7|184705.7|185047.1|184705.1|185047.9|184705.9|185047.1|184705.1|7
1722979070000|2024-08-06 21:17:50|185047.3|184705.3|185047.1|184705.1|185047.6|184705.6|185047.1|184705.1|5
1722979080000|2024-08-06 21:18:00|185047|184705|185046.9|184704.9|185047.3|184705.3|185046.9|184704.9|5
1722979090000|2024-08-06 21:18:10|185047.2|184705.2|185047|184705|185047.2|184705.2|185046.9|184704.9|8
1722979100000|2024-08-06 21:18:20|185046.9|184704.9|185046.8|184704.8|185047.1|184705.1|185046.8|184704.8|6
1722979110000|2024-08-06 21:18:30|185047.1|184705.1|185046.8|184704.8|185047.1|184705.1|185046.8|184704.8|4
1722979120000|2024-08-06 21:18:40|185046.9|184704.9|185046.7|184704.7|185047|184705|185046.7|184704.7|7
1722979130000|2024-08-06 21:18:50|185046.6|184704.6|185045.8|184703.8|185048.8|184706.8|185045.8|184703.8|3
1722979140000|2024-08-06 21:19:00|185045.7|184703.7|185045.7|184703.7|185045.7|184703.7|185045.7|184703.7|1
1722979150000|2024-08-06 21:19:10|185045.6|184703.6|185045.6|184703.6|185045.6|184703.6|185045.5|184703.5|3
1722979160000|2024-08-06 21:19:20|185045.5|184703.5|185045.5|184703.5|185045.6|184703.6|185045.5|184703.5|3
1722979170000|2024-08-06 21:19:30|185045.4|184703.4|185045.4|184703.4|185045.4|184703.4|185045.4|184703.4|1
1722979190000|2024-08-06 21:19:50|185045.5|184703.5|185045.3|184703.3|185045.5|184703.5|185045.3|184703.3|3
1722979510000|2024-08-06 21:25:10|185044.3|184702.3|185044.3|184702.3|185044.3|184702.3|185044.3|184702.3|1
1722979590000|2024-08-06 21:26:30|185044.2|184702.2|185044.3|184702.3|185044.3|184702.3|185044.2|184702.2|2
1722979600000|2024-08-06 21:26:40|185044.2|184702.2|185044.2|184702.2|185044.2|184702.2|185044.2|184702.2|1
1722979610000|2024-08-06 21:26:50|185044.3|184702.3|185044.2|184702.2|185044.3|184702.3|185044.2|184702.2|2
1722979640000|2024-08-06 21:27:20|185044.3|184702.3|185044.2|184702.2|185044.3|184702.3|185044.2|184702.2|4
1722979780000|2024-08-06 21:29:40|185044.1|184702.1|185044.1|184702.1|185044.2|184702.2|185044.1|184702.1|3
1722979800000|2024-08-06 21:30:00|185049|184707|185049.1|184707.1|185049.1|184707.1|185049|184707|2
1722979860000|2024-08-06 21:31:00|185032|184690|185031.9|184689.9|185032|184690|185031.9|184689.9|2
1722979870000|2024-08-06 21:31:10|185031.1|184689.1|185032.4|184690.4|185033|184691|185030.5|184688.5|6
1722979880000|2024-08-06 21:31:20|185033.3|184691.3|185034.4|184692.4|185034.6|184692.6|185033|184691|6
1722979890000|2024-08-06 21:31:30|185035.8|184693.8|185035.8|184693.8|185036|184694|185035.4|184693.4|4
1722979900000|2024-08-06 21:31:40|185037.3|184695.3|185038|184696|185038.4|184696.4|185036.8|184694.8|6
1722979910000|2024-08-06 21:31:50|185038.3|184696.3|185039.1|184697.1|185039.3|184697.3|185038.2|184696.2|6
1722979920000|2024-08-06 21:32:00|185033.7|184691.7|185034.9|184692.9|185035.1|184693.1|185033.7|184691.7|5
1722979930000|2024-08-06 21:32:10|185035.5|184693.5|185036.2|184694.2|185036.4|184694.4|185035.3|184693.3|6
1722979940000|2024-08-06 21:32:20|185036.8|184694.8|185037.3|184695.3|185037.4|184695.4|185036.6|184694.6|6
1722979950000|2024-08-06 21:32:30|185037.8|184695.8|185038|184696|185038.1|184696.1|185037.7|184695.7|4
1722979960000|2024-08-06 21:32:40|185038.6|184696.6|185038.9|184696.9|185039.1|184697.1|185038.4|184696.4|6
1722979970000|2024-08-06 21:32:50|185039.2|184697.2|185039.4|184697.4|185039.4|184697.4|185039.2|184697.2|2
1722979980000|2024-08-06 21:33:00|185039.6|184697.6|185037.4|184695.4|185039.6|184697.6|185022.6|184680.6|6
1722979990000|2024-08-06 21:33:10|185037.6|184695.6|185037.6|184695.6|185037.6|184695.6|185037.5|184695.5|3
1722980000000|2024-08-06 21:33:20|185024.5|184682.5|185023.1|184681.1|185024.5|184682.5|185022.7|184680.7|4
1722980020000|2024-08-06 21:33:40|185023|184681|185039.3|184697.3|185039.3|184697.3|185023|184681|3
1722980030000|2024-08-06 21:33:50|185039.2|184697.2|185039.2|184697.2|185039.2|184697.2|185039.2|184697.2|1
1722980040000|2024-08-06 21:34:00|185039.1|184697.1|185039.2|184697.2|185039.2|184697.2|185039.1|184697.1|2
1722980050000|2024-08-06 21:34:10|185039.1|184697.1|185039.1|184697.1|185039.1|184697.1|185039.1|184697.1|1
1722980070000|2024-08-06 21:34:30|185039|184697|185039|184697|185039|184697|185039|184697|1
1722980090000|2024-08-06 21:34:50|185033.7|184691.7|185033.7|184691.7|185033.7|184691.7|185033.7|184691.7|1
1722980100000|2024-08-06 21:35:00|185035.1|184693.1|185035.1|184693.1|185035.1|184693.1|185035.1|184693.1|1
1722980110000|2024-08-06 21:35:10|185035|184693|185035.1|184693.1|185035.1|184693.1|185035|184693|4
1722980120000|2024-08-06 21:35:20|185054.7|184712.7|185054.7|184712.7|185054.7|184712.7|185054.7|184712.7|1
1722980140000|2024-08-06 21:35:40|185054|184712|185054|184712|185054|184712|185054|184712|1
1722980150000|2024-08-06 21:35:50|185053.7|184711.7|185055|184713|185055.1|184713.1|185053.7|184711.7|3
1722980160000|2024-08-06 21:36:00|185054.8|184712.8|185054.7|184712.7|185054.8|184712.8|185054.7|184712.7|2
1722980170000|2024-08-06 21:36:10|185054.5|184712.5|185054.5|184712.5|185054.5|184712.5|185054.5|184712.5|1
1722980180000|2024-08-06 21:36:20|185054.3|184712.3|185054.3|184712.3|185054.3|184712.3|185054.3|184712.3|1
1722980190000|2024-08-06 21:36:30|185054.1|184712.1|185054.1|184712.1|185054.1|184712.1|185054.1|184712.1|1
1722980200000|2024-08-06 21:36:40|185053.8|184711.8|185026.1|184684.1|185053.8|184711.8|185025.9|184683.9|4
1722980210000|2024-08-06 21:36:50|185026|184684|185026|184684|185026|184684|185026|184684|1
1722980240000|2024-08-06 21:37:20|185025.9|184683.9|185026|184684|185026|184684|185025.9|184683.9|2
1722980250000|2024-08-06 21:37:30|185025.9|184683.9|185026|184684|185026|184684|185025.9|184683.9|2
1722980290000|2024-08-06 21:38:10|185034.2|184692.2|185034.2|184692.2|185034.2|184692.2|185034.2|184692.2|1
1722980300000|2024-08-06 21:38:20|185034.1|184692.1|185034.1|184692.1|185034.1|184692.1|185034.1|184692.1|1
1722980320000|2024-08-06 21:38:40|185034|184692|185034|184692|185034|184692|185034|184692|1
1722980340000|2024-08-06 21:39:00|185033.9|184691.9|185033.9|184691.9|185033.9|184691.9|185033.9|184691.9|1
1722980360000|2024-08-06 21:39:20|185033.8|184691.8|185033.8|184691.8|185033.8|184691.8|185033.8|184691.8|1
1722980390000|2024-08-06 21:39:50|185035.2|184693.2|185025.4|184683.4|185035.2|184693.2|185025.4|184683.4|2
1722980410000|2024-08-06 21:40:10|185055|184713|185055|184713|185055|184713|185055|184713|1
1722980430000|2024-08-06 21:40:30|185054.5|184712.5|185054.5|184712.5|185054.5|184712.5|185054.5|184712.5|1
1722980440000|2024-08-06 21:40:40|185055.9|184713.9|185055.9|184713.9|185055.9|184713.9|185055.9|184713.9|1
1722980450000|2024-08-06 21:40:50|185055.6|184713.6|185055.6|184713.6|185055.6|184713.6|185055.6|184713.6|1
1722980460000|2024-08-06 21:41:00|185055.5|184713.5|185055.5|184713.5|185055.5|184713.5|185055.5|184713.5|1
1722980470000|2024-08-06 21:41:10|185052.9|184710.9|185052.9|184710.9|185052.9|184710.9|185052.9|184710.9|1
1722980490000|2024-08-06 21:41:30|185052.4|184710.4|185053.8|184711.8|185053.8|184711.8|185052.4|184710.4|2
1722980500000|2024-08-06 21:41:40|185053.5|184711.5|185048.1|184706.1|185053.5|184711.5|185048.1|184706.1|3
1722980510000|2024-08-06 21:41:50|185047.9|184705.9|185047.9|184705.9|185047.9|184705.9|185047.9|184705.9|1
1722980520000|2024-08-06 21:42:00|185049.4|184707.4|185049.2|184707.2|185049.4|184707.4|185048.8|184706.8|6
1722980530000|2024-08-06 21:42:10|185048.9|184706.9|185048.3|184706.3|185053.7|184711.7|185048.1|184706.1|6
1722980540000|2024-08-06 21:42:20|185048.2|184706.2|185048.2|184706.2|185048.2|184706.2|185048.2|184706.2|1
1722980550000|2024-08-06 21:42:30|185035.4|184693.4|185035.4|184693.4|185035.5|184693.5|185035.4|184693.4|5
1722980560000|2024-08-06 21:42:40|185035.3|184693.3|185035.3|184693.3|185035.3|184693.3|185035.3|184693.3|1
1722980580000|2024-08-06 21:43:00|185035.2|184693.2|185035.3|184693.3|185035.3|184693.3|185035.2|184693.2|2
1722980590000|2024-08-06 21:43:10|185035.2|184693.2|185035.2|184693.2|185035.2|184693.2|185035.2|184693.2|1
1722980600000|2024-08-06 21:43:20|185035.1|184693.1|185035.1|184693.1|185035.1|184693.1|185035|184693|3
1722980610000|2024-08-06 21:43:30|185035|184693|185035|184693|185035.1|184693.1|185035|184693|5
1722980620000|2024-08-06 21:43:40|185034.9|184692.9|185034.9|184692.9|185035|184693|185034.9|184692.9|3
1722980640000|2024-08-06 21:44:00|185034.8|184692.8|185033.2|184691.2|185034.8|184692.8|185033.2|184691.2|2
1722980660000|2024-08-06 21:44:20|185033.3|184691.3|185033.3|184691.3|185033.4|184691.4|185033.2|184691.2|5
1722980670000|2024-08-06 21:44:30|185033.4|184691.4|185033.4|184691.4|185033.4|184691.4|185033.4|184691.4|1
1722980680000|2024-08-06 21:44:40|185033.5|184691.5|185033.5|184691.5|185033.5|184691.5|185033.4|184691.4|3
1722980690000|2024-08-06 21:44:50|185033.6|184691.6|185033.6|184691.6|185033.6|184691.6|185033.6|184691.6|1
1722980700000|2024-08-06 21:45:00|185033.7|184691.7|185033.7|184691.7|185033.7|184691.7|185033.7|184691.7|1
1722980710000|2024-08-06 21:45:10|185033.8|184691.8|185033.8|184691.8|185033.8|184691.8|185033.8|184691.8|1
1722980730000|2024-08-06 21:45:30|185033.9|184691.9|185033.8|184691.8|185033.9|184691.9|185033.8|184691.8|2
1722980740000|2024-08-06 21:45:40|185033.9|184691.9|185033.9|184691.9|185033.9|184691.9|185033.9|184691.9|1
1722980770000|2024-08-06 21:46:10|185034|184692|185062.3|184720.3|185062.3|184720.3|185028.7|184686.7|3
1722980940000|2024-08-06 21:49:00|185149.6|184807.6|185149.6|184807.6|185149.6|184807.6|185149.6|184807.6|1
1722980950000|2024-08-06 21:49:10|185153.4|184811.4|185150.2|184808.2|185153.4|184811.4|185150.2|184808.2|2
1722980960000|2024-08-06 21:49:20|185153.4|184811.4|185150.4|184808.4|185153.4|184811.4|185150.4|184808.4|2
1722980970000|2024-08-06 21:49:30|185153.9|184811.9|185150.5|184808.5|185153.9|184811.9|185150.5|184808.5|2
1722980980000|2024-08-06 21:49:40|185156.2|184814.2|185150|184808|185156.2|184814.2|185150|184808|2
1722980990000|2024-08-06 21:49:50|185153.5|184811.5|185152.5|184810.5|185153.5|184811.5|185152.5|184810.5|2
1722981000000|2024-08-06 21:50:00|185153.5|184811.5|185152.3|184810.3|185153.5|184811.5|185152.3|184810.3|2
1722981010000|2024-08-06 21:50:10|185156.3|184814.3|185149|184807|185156.5|184814.5|185149|184807|5
1722981020000|2024-08-06 21:50:20|185147.6|184805.6|185147.9|184805.9|185147.9|184805.9|185147.6|184805.6|2
1722981030000|2024-08-06 21:50:30|185147|184805|185147.6|184805.6|185147.6|184805.6|185147|184805|2
1722981040000|2024-08-06 21:50:40|185146.6|184804.6|185148.2|184806.2|185148.6|184806.6|185146.6|184804.6|3
1722981050000|2024-08-06 21:50:50|185149.2|184807.2|185149.3|184807.3|185149.3|184807.3|185149.2|184807.2|2
1722981060000|2024-08-06 21:51:00|185149.7|184807.7|185148.7|184806.7|185149.7|184807.7|185148.7|184806.7|2
1722981070000|2024-08-06 21:51:10|185148.1|184806.1|185142.6|184800.6|185148.1|184806.1|185142.6|184800.6|4
1722981080000|2024-08-06 21:51:20|185151.9|184809.9|185149.1|184807.1|185151.9|184809.9|185149.1|184807.1|2
1722981090000|2024-08-06 21:51:30|185152.2|184810.2|185148.7|184806.7|185152.2|184810.2|185148.7|184806.7|2
1722981100000|2024-08-06 21:51:40|185154.9|184812.9|185148.8|184806.8|185154.9|184812.9|185148.8|184806.8|2
1722981110000|2024-08-06 21:51:50|185152.5|184810.5|185149.6|184807.6|185152.5|184810.5|185149.6|184807.6|2
1722981120000|2024-08-06 21:52:00|185152.9|184810.9|185149.7|184807.7|185152.9|184810.9|185149.7|184807.7|2
1722981130000|2024-08-06 21:52:10|185153.4|184811.4|185150.3|184808.3|185153.4|184811.4|185150.3|184808.3|3
1722981140000|2024-08-06 21:52:20|185153.1|184811.1|185150.4|184808.4|185153.1|184811.1|185150.4|184808.4|2
1722981150000|2024-08-06 21:52:30|185155.5|184813.5|185151.4|184809.4|185155.5|184813.5|185151.4|184809.4|2
1722981160000|2024-08-06 21:52:40|185152.3|184810.3|185150.9|184808.9|185152.3|184810.3|185150.9|184808.9|2
1722981170000|2024-08-06 21:52:50|185153.2|184811.2|185150|184808|185153.2|184811.2|185150|184808|2
1722981180000|2024-08-06 21:53:00|185156|184814|185152.2|184810.2|185156|184814|185152.2|184810.2|2
1722981190000|2024-08-06 21:53:10|185153|184811|185150.1|184808.1|185153|184811|185150.1|184808.1|2
1722981200000|2024-08-06 21:53:20|185153.9|184811.9|185150.5|184808.5|185153.9|184811.9|185150.5|184808.5|2
1722981210000|2024-08-06 21:53:30|185154.2|184812.2|185152.6|184810.6|185154.2|184812.2|185152.6|184810.6|2
1722981220000|2024-08-06 21:53:40|185153.6|184811.6|185150.4|184808.4|185153.6|184811.6|185150.4|184808.4|2
1722981240000|2024-08-06 21:54:00|185150.3|184808.3|185150.3|184808.3|185150.3|184808.3|185150.3|184808.3|1
1722981290000|2024-08-06 21:54:50|185138.7|184796.7|185152.5|184810.5|185152.5|184810.5|185138.7|184796.7|2
1722981540000|2024-08-06 21:59:00|185133.4|184791.4|185134.1|184792.1|185145.7|184803.7|185133.4|184791.4|3
1722981550000|2024-08-06 21:59:10|185146.8|184804.8|185146.8|184804.8|185146.8|184804.8|185146.8|184804.8|1
1722981560000|2024-08-06 21:59:20|185139.5|184797.5|185147.6|184805.6|185147.6|184805.6|185139.5|184797.5|2
1722981570000|2024-08-06 21:59:30|185153|184811|185153|184811|185153|184811|185153|184811|1
1722981580000|2024-08-06 21:59:40|185152.9|184810.9|185138.4|184796.4|185152.9|184810.9|185138.4|184796.4|2
1722981590000|2024-08-06 21:59:50|185138.2|184796.2|185138.2|184796.2|185138.2|184796.2|185138.2|184796.2|1
1722981600000|2024-08-06 22:00:00|185144.9|184802.9|184856.2|184514.2|185144.9|184802.9|184808.5|184466.5|16
1722981610000|2024-08-06 22:00:10|184851.7|184509.7|184939|184597|184961.5|184619.5|184845.9|184503.9|7
1722981620000|2024-08-06 22:00:20|184952.3|184610.3|184939.7|184597.7|184952.3|184610.3|184939.7|184597.7|2
1722981630000|2024-08-06 22:00:30|184936|184594|185100.9|184758.9|185104.4|184762.4|184926.5|184584.5|11
1722981640000|2024-08-06 22:00:40|185101.7|184759.7|185085.5|184743.5|185103.7|184761.7|185083.8|184741.8|13
1722981650000|2024-08-06 22:00:50|185088|184746|185045.9|184703.9|185099|184757|185045.9|184703.9|7
1722981670000|2024-08-06 22:01:10|184816.8|184474.8|184827.1|184485.1|184827.1|184485.1|184816.8|184474.8|2
1722981690000|2024-08-06 22:01:30|184828.1|184486.1|184962.4|184620.4|184962.4|184620.4|184828.1|184486.1|4
1722981700000|2024-08-06 22:01:40|184962.7|184620.7|184880.8|184538.8|184974.9|184632.9|184880.8|184538.8|7
1722981710000|2024-08-06 22:01:50|184880.3|184538.3|184905.7|184563.7|184926|184584|184879.1|184537.1|8
1722981720000|2024-08-06 22:02:00|184905.8|184563.8|184905.7|184563.7|184905.8|184563.8|184905.7|184563.7|2
1722981730000|2024-08-06 22:02:10|184905.6|184563.6|184905.6|184563.6|184906|184564|184905.6|184563.6|4
1722981740000|2024-08-06 22:02:20|184933.5|184591.5|184933.5|184591.5|184933.5|184591.5|184933.5|184591.5|1
1722981750000|2024-08-06 22:02:30|184974.8|184632.8|184974.9|184632.9|184974.9|184632.9|184974.8|184632.8|2
1722981760000|2024-08-06 22:02:40|184974.3|184632.3|184950.1|184608.1|184974.3|184632.3|184950.1|184608.1|2
1722981770000|2024-08-06 22:02:50|184969.1|184627.1|184968.7|184626.7|184969.2|184627.2|184968.7|184626.7|5
1722981780000|2024-08-06 22:03:00|184968.8|184626.8|184951.1|184609.1|184968.8|184626.8|184951.1|184609.1|3
1722981790000|2024-08-06 22:03:10|184950.9|184608.9|184933.5|184591.5|184951.1|184609.1|184933.5|184591.5|6
1722981810000|2024-08-06 22:03:30|184931.4|184589.4|184931.4|184589.4|184931.4|184589.4|184931.4|184589.4|1
1722981820000|2024-08-06 22:03:40|184967.1|184625.1|184957.6|184615.6|184967.1|184625.1|184957.6|184615.6|5
1722981830000|2024-08-06 22:03:50|184957.8|184615.8|184957.3|184615.3|184957.9|184615.9|184957.3|184615.3|6
1722981840000|2024-08-06 22:04:00|184958.3|184616.3|184957.3|184615.3|184958.3|184616.3|184957.3|184615.3|4
1722981850000|2024-08-06 22:04:10|184956.9|184614.9|184879.2|184537.2|184956.9|184614.9|184879.2|184537.2|3
1722981860000|2024-08-06 22:04:20|184881.3|184539.3|184881.7|184539.7|184881.7|184539.7|184881.3|184539.3|2
1722981870000|2024-08-06 22:04:30|184882.2|184540.2|184956|184614|184956.5|184614.5|184882.2|184540.2|3
1722981880000|2024-08-06 22:04:40|184956.5|184614.5|184947.8|184605.8|184956.5|184614.5|184947.6|184605.6|7
1722981890000|2024-08-06 22:04:50|184953.2|184611.2|184953.3|184611.3|184953.3|184611.3|184953.2|184611.2|2
1722981900000|2024-08-06 22:05:00|184946.2|184604.2|184960.7|184618.7|184960.7|184618.7|184946.2|184604.2|4
1722981910000|2024-08-06 22:05:10|185033|184691|185033|184691|185033|184691|185033|184691|1
1722981930000|2024-08-06 22:05:30|184960|184618|184960|184618|184960|184618|184959.8|184617.8|5
1722981940000|2024-08-06 22:05:40|184959.6|184617.6|184959.6|184617.6|184959.6|184617.6|184959.6|184617.6|1
1722981950000|2024-08-06 22:05:50|184959.4|184617.4|184959.3|184617.3|184959.4|184617.4|184958.9|184616.9|3
1722981960000|2024-08-06 22:06:00|184959.1|184617.1|185034.7|184692.7|185034.7|184692.7|184959.1|184617.1|2
1722981980000|2024-08-06 22:06:20|184958.7|184616.7|184958.7|184616.7|184958.7|184616.7|184958.7|184616.7|1
1722981990000|2024-08-06 22:06:30|184958.8|184616.8|184958.6|184616.6|184975|184633|184958.6|184616.6|4
1722982000000|2024-08-06 22:06:40|184958.4|184616.4|184958.6|184616.6|184958.6|184616.6|184958.4|184616.4|2
1722982010000|2024-08-06 22:06:50|184958.4|184616.4|184958.4|184616.4|184958.4|184616.4|184958.4|184616.4|1
1722982020000|2024-08-06 22:07:00|184877.8|184535.8|184879.1|184537.1|184879.1|184537.1|184877.8|184535.8|3
1722982040000|2024-08-06 22:07:20|184957.8|184615.8|184957.8|184615.8|184957.8|184615.8|184957.8|184615.8|1
1722982050000|2024-08-06 22:07:30|184957.6|184615.6|184957.6|184615.6|184957.6|184615.6|184957.6|184615.6|1
1722982060000|2024-08-06 22:07:40|184957.5|184615.5|184957.5|184615.5|184957.5|184615.5|184957.5|184615.5|1
1722982070000|2024-08-06 22:07:50|184878.5|184536.5|184878.5|184536.5|184878.5|184536.5|184878.5|184536.5|1
1722982090000|2024-08-06 22:08:10|184956.7|184614.7|184956.7|184614.7|184956.7|184614.7|184956.7|184614.7|1
1722982100000|2024-08-06 22:08:20|184956.6|184614.6|184956.6|184614.6|184956.6|184614.6|184956.6|184614.6|1
1722982110000|2024-08-06 22:08:30|184956.5|184614.5|184956.5|184614.5|184956.5|184614.5|184956.5|184614.5|1
1722982120000|2024-08-06 22:08:40|184956.2|184614.2|184877.9|184535.9|184956.2|184614.2|184877.9|184535.9|2
1722982150000|2024-08-06 22:09:10|184965.1|184623.1|184965.1|184623.1|184965.1|184623.1|184965.1|184623.1|1
1722982160000|2024-08-06 22:09:20|184964.9|184622.9|184964.9|184622.9|184964.9|184622.9|184964.9|184622.9|1
1722982170000|2024-08-06 22:09:30|184965|184623|184964.7|184622.7|184965|184623|184964.7|184622.7|2
1722982180000|2024-08-06 22:09:40|184887.5|184545.5|184962|184620|184962|184620|184887.5|184545.5|2
1722982190000|2024-08-06 22:09:50|184959.7|184617.7|184959.7|184617.7|184959.7|184617.7|184959.7|184617.7|1
1722982200000|2024-08-06 22:10:00|185050.4|184708.4|185033.1|184691.1|185050.4|184708.4|184993.6|184651.6|6
1722982210000|2024-08-06 22:10:10|185033.6|184691.6|185031.9|184689.9|185033.6|184691.6|185031.8|184689.8|5
1722982220000|2024-08-06 22:10:20|185031.6|184689.6|185031.6|184689.6|185032.1|184690.1|185031.5|184689.5|5
1722982230000|2024-08-06 22:10:30|185031.3|184689.3|185075.5|184733.5|185075.5|184733.5|185031.3|184689.3|4
1722982260000|2024-08-06 22:11:00|185074.4|184732.4|185076.4|184734.4|185077|184735|185074.4|184732.4|6
1722982270000|2024-08-06 22:11:10|185075.9|184733.9|185075.9|184733.9|185077|184735|185075.9|184733.9|5
1722982280000|2024-08-06 22:11:20|185075.5|184733.5|185075.4|184733.4|185076.6|184734.6|185075.4|184733.4|5
1722982290000|2024-08-06 22:11:30|185075|184733|185125.8|184783.8|185125.8|184783.8|185075|184733|4
1722982310000|2024-08-06 22:11:50|185074.2|184732.2|185074.1|184732.1|185074.3|184732.3|185074.1|184732.1|3
1722982320000|2024-08-06 22:12:00|185073.7|184731.7|185073.7|184731.7|185073.8|184731.8|185073.3|184731.3|4
1722982330000|2024-08-06 22:12:10|185074|184732|185073.3|184731.3|185074|184732|185073.3|184731.3|7
1722982340000|2024-08-06 22:12:20|185073.4|184731.4|185116.1|184774.1|185116.1|184774.1|185066.8|184724.8|4
1722982370000|2024-08-06 22:12:50|185065.7|184723.7|185065.7|184723.7|185065.7|184723.7|185065.7|184723.7|1
1722982380000|2024-08-06 22:13:00|185066.1|184724.1|185065.7|184723.7|185066.1|184724.1|185065.7|184723.7|2
1722982390000|2024-08-06 22:13:10|185065.4|184723.4|185065.4|184723.4|185065.5|184723.5|185065.3|184723.3|4
1722982400000|2024-08-06 22:13:20|185065|184723|185112.9|184770.9|185112.9|184770.9|185065|184723|2
1722982420000|2024-08-06 22:13:40|185064.1|184722.1|185064.1|184722.1|185064.1|184722.1|185064.1|184722.1|1
1722982430000|2024-08-06 22:13:50|185063.9|184721.9|185063.9|184721.9|185063.9|184721.9|185063.8|184721.8|3
1722982440000|2024-08-06 22:14:00|185063.6|184721.6|185063.6|184721.6|185063.6|184721.6|185063.6|184721.6|1
1722982450000|2024-08-06 22:14:10|185111.5|184769.5|185111.5|184769.5|185111.5|184769.5|185111.5|184769.5|1
1722982480000|2024-08-06 22:14:40|185062.8|184720.8|185062.8|184720.8|185062.8|184720.8|185062.8|184720.8|1
1722982490000|2024-08-06 22:14:50|185062.4|184720.4|185062.4|184720.4|185062.4|184720.4|185062.4|184720.4|1
1722982500000|2024-08-06 22:15:00|185062.1|184720.1|185062.1|184720.1|185062.1|184720.1|185062.1|184720.1|1
1722982510000|2024-08-06 22:15:10|185109.7|184767.7|185109.7|184767.7|185109.7|184767.7|185109.7|184767.7|1
1722982530000|2024-08-06 22:15:30|185061.8|184719.8|185061.8|184719.8|185061.8|184719.8|185061.8|184719.8|1
1722982540000|2024-08-06 22:15:40|185061.6|184719.6|185061.6|184719.6|185061.6|184719.6|185061.6|184719.6|1
1722982550000|2024-08-06 22:15:50|185061.4|184719.4|185061.4|184719.4|185061.6|184719.6|185061.3|184719.3|5
1722982560000|2024-08-06 22:16:00|185061|184719|185061|184719|185061|184719|185061|184719|1
1722982570000|2024-08-06 22:16:10|185108.8|184766.8|185108.8|184766.8|185108.8|184766.8|185108.8|184766.8|1
1722982590000|2024-08-06 22:16:30|185111|184769|185061.8|184719.8|185111|184769|185061.6|184719.6|6
1722982600000|2024-08-06 22:16:40|185061.6|184719.6|185061.6|184719.6|185061.7|184719.7|185061.6|184719.6|3
1722982610000|2024-08-06 22:16:50|185061.4|184719.4|185061.4|184719.4|185061.5|184719.5|185061.3|184719.3|7
1722982620000|2024-08-06 22:17:00|185061.1|184719.1|185110.1|184768.1|185110.1|184768.1|185061.1|184719.1|2
1722982640000|2024-08-06 22:17:20|185060.8|184718.8|185060.8|184718.8|185060.8|184718.8|185060.8|184718.8|1
1722982650000|2024-08-06 22:17:30|185060.6|184718.6|185060.6|184718.6|185060.6|184718.6|185060.6|184718.6|1
1722982670000|2024-08-06 22:17:50|185060.5|184718.5|185109.9|184767.9|185109.9|184767.9|185060.2|184718.2|6
1722982700000|2024-08-06 22:18:20|185060|184718|185060|184718|185060|184718|185060|184718|1
1722982710000|2024-08-06 22:18:30|185060.2|184718.2|185059.9|184717.9|185060.2|184718.2|185059.8|184717.8|5
1722982720000|2024-08-06 22:18:40|185059.8|184717.8|185059.7|184717.7|185059.8|184717.8|185059.7|184717.7|2
1722982730000|2024-08-06 22:18:50|185109|184767|185109|184767|185109|184767|185109|184767|1
1722982750000|2024-08-06 22:19:10|185063.7|184721.7|185063.7|184721.7|185063.7|184721.7|185063.7|184721.7|1
1722982760000|2024-08-06 22:19:20|185063.6|184721.6|185063.6|184721.6|185063.6|184721.6|185063.3|184721.3|3
1722982770000|2024-08-06 22:19:30|185063.4|184721.4|185063.5|184721.5|185063.5|184721.5|185063.1|184721.1|4
1722982780000|2024-08-06 22:19:40|185063.4|184721.4|185111.4|184769.4|185111.4|184769.4|185062.9|184720.9|7
1722982810000|2024-08-06 22:20:10|185063.1|184721.1|185063.1|184721.1|185063.3|184721.3|185063.1|184721.1|5
1722982820000|2024-08-06 22:20:20|185063|184721|184994.3|184652.3|185064.6|184722.6|184994.3|184652.3|3
1722982830000|2024-08-06 22:20:30|184994.2|184652.2|184994.2|184652.2|184994.2|184652.2|184994.2|184652.2|1
1722982840000|2024-08-06 22:20:40|184994.1|184652.1|185081.2|184739.2|185081.2|184739.2|184994.1|184652.1|2
1722982860000|2024-08-06 22:21:00|184994|184652|184988.7|184646.7|184994|184652|184988.7|184646.7|2
1722982870000|2024-08-06 22:21:10|184999.7|184657.7|184999.7|184657.7|185000.7|184658.7|184999.7|184657.7|3
1722982880000|2024-08-06 22:21:20|184999.3|184657.3|184999.3|184657.3|185000|184658|184999.3|184657.3|7
1722982890000|2024-08-06 22:21:30|184999.4|184657.4|185040.4|184698.4|185040.4|184698.4|184999|184657|6
1722982900000|2024-08-06 22:21:40|185037.2|184695.2|185055.4|184713.4|185132|184790|185037.2|184695.2|4
1722982910000|2024-08-06 22:21:50|185055.8|184713.8|185054.9|184712.9|185055.8|184713.8|185054.9|184712.9|2
1722982920000|2024-08-06 22:22:00|185055|184713|185020.6|184678.6|185057.7|184715.7|185020.5|184678.5|5
1722982930000|2024-08-06 22:22:10|185020.4|184678.4|185020.6|184678.6|185020.6|184678.6|185020.4|184678.4|4
1722982940000|2024-08-06 22:22:20|185020.8|184678.8|185020.6|184678.6|185020.8|184678.8|185020.4|184678.4|4
1722982950000|2024-08-06 22:22:30|185003.8|184661.8|185045.1|184703.1|185045.1|184703.1|185003.8|184661.8|3
1722982960000|2024-08-06 22:22:40|185046.2|184704.2|185045.4|184703.4|185046.2|184704.2|185045.4|184703.4|2
1722982970000|2024-08-06 22:22:50|185045.2|184703.2|185057|184715|185057.1|184715.1|185045|184703|5
1722982980000|2024-08-06 22:23:00|185057.3|184715.3|185057|184715|185057.3|184715.3|185057|184715|2
1722982990000|2024-08-06 22:23:10|185056.8|184714.8|185119|184777|185119|184777|185056.8|184714.8|3
1722983000000|2024-08-06 22:23:20|185119.3|184777.3|185119|184777|185119.3|184777.3|185119|184777|2
1722983010000|2024-08-06 22:23:30|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|1
1722983030000|2024-08-06 22:23:50|185119|184777|185119|184777|185119|184777|185119|184777|1
1722983040000|2024-08-06 22:24:00|185050.5|184708.5|185050.5|184708.5|185050.5|184708.5|185050.5|184708.5|1
1722983060000|2024-08-06 22:24:20|185029.7|184687.7|185029.7|184687.7|185029.7|184687.7|185029.7|184687.7|1
1722983070000|2024-08-06 22:24:30|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|1
1722983080000|2024-08-06 22:24:40|185119|184777|185119|184777|185119|184777|185119|184777|1
1722983090000|2024-08-06 22:24:50|185119.4|184777.4|185119|184777|185119.4|184777.4|185119|184777|2
1722983100000|2024-08-06 22:25:00|185119.4|184777.4|185119|184777|185119.4|184777.4|185119|184777|6
1722983110000|2024-08-06 22:25:10|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|1
1722983140000|2024-08-06 22:25:40|185118.9|184776.9|185118.9|184776.9|185119|184777|185118.9|184776.9|3
1722983150000|2024-08-06 22:25:50|185119|184777|185119|184777|185119|184777|185118.7|184776.7|3
1722983160000|2024-08-06 22:26:00|185119.2|184777.2|185119|184777|185119.2|184777.2|185118.9|184776.9|5
1722983170000|2024-08-06 22:26:10|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|1
1722983190000|2024-08-06 22:26:30|185119|184777|185118.9|184776.9|185119|184777|185118.9|184776.9|2
1722983200000|2024-08-06 22:26:40|185119|184777|185118.9|184776.9|185119|184777|185118.9|184776.9|2
1722983210000|2024-08-06 22:26:50|185119.6|184777.6|185118.9|184776.9|185119.6|184777.6|185118.9|184776.9|5
1722983220000|2024-08-06 22:27:00|185119|184777|185119|184777|185119|184777|185119|184777|1
1722983230000|2024-08-06 22:27:10|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|1
1722983250000|2024-08-06 22:27:30|185118.9|184776.9|185119|184777|185119|184777|185117.9|184775.9|4
1722983260000|2024-08-06 22:27:40|185118.9|184776.9|185118.9|184776.9|185118.9|184776.9|185118.4|184776.4|3
1722983270000|2024-08-06 22:27:50|185119|184777|185118.9|184776.9|185119|184777|185118.7|184776.7|3
1722983280000|2024-08-06 22:28:00|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|185122.1|184780.1|1
1722983300000|2024-08-06 22:28:20|185118.9|184776.9|185118.9|184776.9|185118.9|184776.9|185118.9|184776.9|1
1722983310000|2024-08-06 22:28:30|185118.8|184776.8|185118.9|184776.9|185118.9|184776.9|185118.8|184776.8|2
1722983320000|2024-08-06 22:28:40|185103.2|184761.2|185119.9|184777.9|185119.9|184777.9|185103.2|184761.2|2
1722983330000|2024-08-06 22:28:50|185119.8|184777.8|185119.9|184777.9|185119.9|184777.9|185119.8|184777.8|2
1722983340000|2024-08-06 22:29:00|185123.5|184781.5|185123.5|184781.5|185123.5|184781.5|185123.5|184781.5|1
1722983360000|2024-08-06 22:29:20|185119.9|184777.9|185119.9|184777.9|185119.9|184777.9|185119.7|184777.7|3
1722983370000|2024-08-06 22:29:30|185119.7|184777.7|185119.9|184777.9|185119.9|184777.9|185119.7|184777.7|2
1722983380000|2024-08-06 22:29:40|185119.6|184777.6|185119.9|184777.9|185119.9|184777.9|185119.6|184777.6|2
1722983390000|2024-08-06 22:29:50|185123.5|184781.5|185123.5|184781.5|185123.5|184781.5|185123.5|184781.5|1
1722983410000|2024-08-06 22:30:10|185119.9|184777.9|185119.9|184777.9|185119.9|184777.9|185119.9|184777.9|1
1722983420000|2024-08-06 22:30:20|185120.3|184778.3|185119.9|184777.9|185120.3|184778.3|185119.9|184777.9|4
1722983430000|2024-08-06 22:30:30|185120|184778|185119.9|184777.9|185120|184778|185119.9|184777.9|2
1722983450000|2024-08-06 22:30:50|185123.5|184781.5|185123.5|184781.5|185123.5|184781.5|185123.5|184781.5|1
1722983470000|2024-08-06 22:31:10|185119.9|184777.9|185119.9|184777.9|185119.9|184777.9|185119.8|184777.8|3
1722983490000|2024-08-06 22:31:30|185123.4|184781.4|185130.7|184788.7|185130.7|184788.7|185123.2|184781.2|4
1722983500000|2024-08-06 22:31:40|185139.7|184797.7|185139.7|184797.7|185139.7|184797.7|185139.7|184797.7|1
1722983510000|2024-08-06 22:31:50|185139.2|184797.2|185139.2|184797.2|185139.2|184797.2|185139.2|184797.2|1
1722983520000|2024-08-06 22:32:00|185139|184797|185130.3|184788.3|185139|184797|185130.3|184788.3|2
1722983530000|2024-08-06 22:32:10|185130.1|184788.1|185130.7|184788.7|185130.7|184788.7|185125.8|184783.8|6
1722983540000|2024-08-06 22:32:20|185128.9|184786.9|185128.9|184786.9|185129|184787|185128.9|184786.9|3
1722983550000|2024-08-06 22:32:30|185128.1|184786.1|185137|184795|185137|184795|185128.1|184786.1|3
1722983560000|2024-08-06 22:32:40|185136.7|184794.7|185077.6|184735.6|185183.3|184841.3|185070.5|184728.5|9
1722983570000|2024-08-06 22:32:50|185081.2|184739.2|185081.2|184739.2|185081.6|184739.6|185081.2|184739.2|5
1722983580000|2024-08-06 22:33:00|185081|184739|185081|184739|185081.2|184739.2|185081|184739|3
1722983590000|2024-08-06 22:33:10|185081.5|184739.5|185042.3|184700.3|185081.5|184739.5|185037.5|184695.5|8
1722983610000|2024-08-06 22:33:30|185081.8|184739.8|185081.7|184739.7|185081.8|184739.8|185081.7|184739.7|2
1722983620000|2024-08-06 22:33:40|185081.9|184739.9|185129.9|184787.9|185130.5|184788.5|185081.7|184739.7|7
1722983630000|2024-08-06 22:33:50|185129.3|184787.3|185129.2|184787.2|185129.6|184787.6|185129.2|184787.2|5
1722983640000|2024-08-06 22:34:00|185128.9|184786.9|185128.9|184786.9|185129.3|184787.3|185128.9|184786.9|5
1722983650000|2024-08-06 22:34:10|185172.8|184830.8|185172.8|184830.8|185172.8|184830.8|185172.8|184830.8|1
1722983670000|2024-08-06 22:34:30|185053.2|184711.2|185053.2|184711.2|185053.3|184711.3|185053.2|184711.2|3
1722983680000|2024-08-06 22:34:40|185053|184711|185053|184711|185053.2|184711.2|185053|184711|5
1722983690000|2024-08-06 22:34:50|185053.6|184711.6|185052.8|184710.8|185053.6|184711.6|185052.8|184710.8|3
1722983700000|2024-08-06 22:35:00|185053.1|184711.1|184979.7|184637.7|185053.1|184711.1|184979.7|184637.7|5
1722983710000|2024-08-06 22:35:10|184979.5|184637.5|185041.9|184699.9|185043.6|184701.6|184979.5|184637.5|4
1722983720000|2024-08-06 22:35:20|185080.1|184738.1|185080.1|184738.1|185080.1|184738.1|185080.1|184738.1|1
1722983730000|2024-08-06 22:35:30|185079.9|184737.9|185079.9|184737.9|185079.9|184737.9|185079.8|184737.8|5
1722983740000|2024-08-06 22:35:40|185079.8|184737.8|185126.1|184784.1|185126.1|184784.1|185079.7|184737.7|5
1722983750000|2024-08-06 22:35:50|185125.9|184783.9|185168|184826|185168|184826|185125.9|184783.9|4
1722983780000|2024-08-06 22:36:20|185125.6|184783.6|185125.4|184783.4|185125.6|184783.6|185125.4|184783.4|4
1722983790000|2024-08-06 22:36:30|185125.5|184783.5|185125.4|184783.4|185125.5|184783.5|185125.4|184783.4|2
1722983800000|2024-08-06 22:36:40|185125.1|184783.1|185125.1|184783.1|185125.1|184783.1|185125|184783|3
1722983810000|2024-08-06 22:36:50|185125|184783|185168.3|184826.3|185168.3|184826.3|185125|184783|2
1722983830000|2024-08-06 22:37:10|185124.9|184782.9|185124.7|184782.7|185124.9|184782.9|185124.7|184782.7|2
1722983840000|2024-08-06 22:37:20|185124.8|184782.8|185124.6|184782.6|185124.8|184782.8|185124.6|184782.6|5
1722983850000|2024-08-06 22:37:30|185124.7|184782.7|185124.6|184782.6|185124.7|184782.7|185124.6|184782.6|2
1722983860000|2024-08-06 22:37:40|185124.3|184782.3|185167.4|184825.4|185167.4|184825.4|185124.3|184782.3|6
1722983890000|2024-08-06 22:38:10|185124|184782|185124|184782|185124.1|184782.1|185124|184782|5
1722983900000|2024-08-06 22:38:20|185123.9|184781.9|185123.8|184781.8|185123.9|184781.9|185123.8|184781.8|2
1722983910000|2024-08-06 22:38:30|185123.9|184781.9|185123.8|184781.8|185123.9|184781.9|185123.8|184781.8|2
1722983920000|2024-08-06 22:38:40|185165.9|184823.9|185165.9|184823.9|185165.9|184823.9|185165.9|184823.9|1
1722983940000|2024-08-06 22:39:00|185123.6|184781.6|185123.5|184781.5|185123.7|184781.7|185123.5|184781.5|4
1722983950000|2024-08-06 22:39:10|185123.4|184781.4|185123.4|184781.4|185123.5|184781.5|185123.3|184781.3|5
1722983960000|2024-08-06 22:39:20|185123.6|184781.6|185123.4|184781.4|185123.6|184781.6|185123.4|184781.4|2
1722983970000|2024-08-06 22:39:30|185123.3|184781.3|185165.7|184823.7|185165.7|184823.7|185121.9|184779.9|6
1722984000000|2024-08-06 22:40:00|185123.1|184781.1|185123.2|184781.2|185123.2|184781.2|185123|184781|5
1722984010000|2024-08-06 22:40:10|185123|184781|185122.9|184780.9|185123|184781|185122.8|184780.8|4
1722984020000|2024-08-06 22:40:20|185122.7|184780.7|185123|184781|185123|184781|185122.7|184780.7|2
1722984030000|2024-08-06 22:40:30|185122.9|184780.9|185165.5|184823.5|185165.5|184823.5|185122.8|184780.8|3
1722984050000|2024-08-06 22:40:50|185122.7|184780.7|185122.7|184780.7|185122.7|184780.7|185122.7|184780.7|1
1722984060000|2024-08-06 22:41:00|185122.6|184780.6|185122.6|184780.6|185122.7|184780.7|185122.6|184780.6|3
1722984070000|2024-08-06 22:41:10|185122.3|184780.3|185122.8|184780.8|185122.8|184780.8|185122.3|184780.3|3
1722984080000|2024-08-06 22:41:20|185122.6|184780.6|185165.7|184823.7|185165.7|184823.7|185122.6|184780.6|2
1722984110000|2024-08-06 22:41:50|185164.1|184822.1|185123.8|184781.8|185164.1|184822.1|185123.8|184781.8|4
1722984120000|2024-08-06 22:42:00|185123.5|184781.5|185123.5|184781.5|185123.6|184781.6|185123.4|184781.4|4
1722984130000|2024-08-06 22:42:10|185123.4|184781.4|185123.5|184781.5|185124.3|184782.3|185123.4|184781.4|4
1722984140000|2024-08-06 22:42:20|185164.7|184822.7|185164.7|184822.7|185164.7|184822.7|185164.7|184822.7|1
1722984160000|2024-08-06 22:42:40|185170|184828|185122.8|184780.8|185170|184828|185122.8|184780.8|2
1722984170000|2024-08-06 22:42:50|185122.9|184780.9|185122.7|184780.7|185122.9|184780.9|185122.3|184780.3|7
1722984180000|2024-08-06 22:43:00|185122.6|184780.6|185122.6|184780.6|185122.7|184780.7|185122.6|184780.6|3
1722984190000|2024-08-06 22:43:10|185122.5|184780.5|185166.4|184824.4|185166.4|184824.4|185122.5|184780.5|2
1722984220000|2024-08-06 22:43:40|185122.4|184780.4|185122.3|184780.3|185122.4|184780.4|185122.3|184780.3|2
1722984230000|2024-08-06 22:43:50|185122.4|184780.4|185122.3|184780.3|185122.5|184780.5|185122.3|184780.3|3
1722984240000|2024-08-06 22:44:00|185122.2|184780.2|185122.2|184780.2|185122.2|184780.2|185122|184780|3
1722984250000|2024-08-06 22:44:10|185122.1|184780.1|185040.3|184698.3|185166.4|184824.4|185040.3|184698.3|4
1722984270000|2024-08-06 22:44:30|185078.8|184736.8|185078.7|184736.7|185078.8|184736.8|185078.7|184736.7|2
1722984280000|2024-08-06 22:44:40|185123.7|184781.7|185124|184782|185124|184782|185123.7|184781.7|2
1722984290000|2024-08-06 22:44:50|185124.2|184782.2|185123.9|184781.9|185124.2|184782.2|185123.9|184781.9|3
1722984300000|2024-08-06 22:45:00|185124.6|184782.6|185163.2|184821.2|185163.2|184821.2|185123.9|184781.9|5
1722984330000|2024-08-06 22:45:30|185123.9|184781.9|185123.9|184781.9|185124|184782|185123.8|184781.8|4
1722984340000|2024-08-06 22:45:40|185123.2|184781.2|185124|184782|185124|184782|185122.9|184780.9|4
1722984350000|2024-08-06 22:45:50|185123.9|184781.9|185124|184782|185124|184782|185123.9|184781.9|2
1722984360000|2024-08-06 22:46:00|185123.7|184781.7|185165.7|184823.7|185165.7|184823.7|185123.7|184781.7|3
1722984380000|2024-08-06 22:46:20|185124|184782|185124|184782|185124|184782|185124|184782|1
1722984390000|2024-08-06 22:46:30|185123.9|184781.9|185124|184782|185124.1|184782.1|185123.9|184781.9|3
1722984400000|2024-08-06 22:46:40|185123.8|184781.8|185124|184782|185124|184782|185123.8|184781.8|2
1722984410000|2024-08-06 22:46:50|185181|184839|185166.8|184824.8|185181|184839|185122.8|184780.8|4
1722984440000|2024-08-06 22:47:20|185124|184782|185123.9|184781.9|185124|184782|185123.9|184781.9|2
1722984450000|2024-08-06 22:47:30|185124|184782|185124|184782|185124|184782|185123.9|184781.9|3
1722984460000|2024-08-06 22:47:40|185123.9|184781.9|185123.9|184781.9|185124|184782|185123.9|184781.9|5
1722984470000|2024-08-06 22:47:50|185166.5|184824.5|185166.5|184824.5|185166.5|184824.5|185166.5|184824.5|1
1722984490000|2024-08-06 22:48:10|185124|184782|185124|184782|185124|184782|185123.7|184781.7|3
1722984500000|2024-08-06 22:48:20|185123.6|184781.6|185123.9|184781.9|185124.4|184782.4|185123.6|184781.6|4
1722984520000|2024-08-06 22:48:40|185123.7|184781.7|185166.2|184824.2|185166.2|184824.2|185123.7|184781.7|5
1722984550000|2024-08-06 22:49:10|185124|184782|185123.9|184781.9|185124|184782|185123.9|184781.9|2
1722984580000|2024-08-06 22:49:40|185165.6|184823.6|185165.6|184823.6|185165.6|184823.6|185165.6|184823.6|1
1722984600000|2024-08-06 22:50:00|185123.9|184781.9|185123.9|184781.9|185123.9|184781.9|185123.9|184781.9|1
1722984620000|2024-08-06 22:50:20|185124|184782|185123.9|184781.9|185124.2|184782.2|185123.9|184781.9|3
1722984630000|2024-08-06 22:50:30|185123.8|184781.8|185165.6|184823.6|185165.6|184823.6|185123.8|184781.8|3
1722984660000|2024-08-06 22:51:00|185123.9|184781.9|185124|184782|185124.8|184782.8|185123.9|184781.9|3
1722984670000|2024-08-06 22:51:10|185123.9|184781.9|185123.9|184781.9|185123.9|184781.9|185123.9|184781.9|1
1722984680000|2024-08-06 22:51:20|185124|184782|185124|184782|185124|184782|185124|184782|1
1722984690000|2024-08-06 22:51:30|185165.3|184823.3|185165.3|184823.3|185165.3|184823.3|185165.3|184823.3|1
1722984710000|2024-08-06 22:51:50|185124|184782|185123.9|184781.9|185124|184782|185123.9|184781.9|2
1722984720000|2024-08-06 22:52:00|185123.7|184781.7|185123.9|184781.9|185123.9|184781.9|185123.7|184781.7|2
1722984740000|2024-08-06 22:52:20|185165.1|184823.1|185165.1|184823.1|185165.1|184823.1|185165.1|184823.1|1
1722984770000|2024-08-06 22:52:50|185123.9|184781.9|185123.9|184781.9|185124|184782|185123.9|184781.9|3
1722984780000|2024-08-06 22:53:00|185124|184782|185124.4|184782.4|185124.4|184782.4|185124|184782|2
1722984790000|2024-08-06 22:53:10|185123.8|184781.8|185124.4|184782.4|185124.4|184782.4|185123.8|184781.8|2
1722984800000|2024-08-06 22:53:20|185166.7|184824.7|185166.7|184824.7|185166.7|184824.7|185166.7|184824.7|1
1722984820000|2024-08-06 22:53:40|185124.4|184782.4|185124.4|184782.4|185124.4|184782.4|185124.4|184782.4|1
1722984830000|2024-08-06 22:53:50|185124.6|184782.6|185124.4|184782.4|185124.6|184782.6|185124.2|184782.2|7
1722984850000|2024-08-06 22:54:10|185127.7|184785.7|185167.7|184825.7|185167.7|184825.7|185127.7|184785.7|2
1722984880000|2024-08-06 22:54:40|185127.7|184785.7|185127.7|184785.7|185127.7|184785.7|185127.7|184785.7|1
1722984890000|2024-08-06 22:54:50|185127.8|184785.8|185127.7|184785.7|185127.8|184785.8|185127.7|184785.7|2
1722984900000|2024-08-06 22:55:00|185127.6|184785.6|185127.7|184785.7|185127.7|184785.7|185127.6|184785.6|4
1722984910000|2024-08-06 22:55:10|185168.3|184826.3|185168.3|184826.3|185168.3|184826.3|185168.3|184826.3|1
1722984930000|2024-08-06 22:55:30|185127.7|184785.7|185127.7|184785.7|185127.7|184785.7|185127.7|184785.7|1
1722984960000|2024-08-06 22:56:00|185127.9|184785.9|185168.3|184826.3|185168.3|184826.3|185127.7|184785.7|3
1722984990000|2024-08-06 22:56:30|185127.7|184785.7|185127.7|184785.7|185127.7|184785.7|185127.7|184785.7|1
1722985000000|2024-08-06 22:56:40|185125.9|184783.9|185125.9|184783.9|185126|184784|185125.9|184783.9|3
1722985010000|2024-08-06 22:56:50|185128.5|184786.5|185128.5|184786.5|185128.5|184786.5|185128.5|184786.5|1
1722985020000|2024-08-06 22:57:00|185128.7|184786.7|185167.8|184825.8|185167.8|184825.8|185128.6|184786.6|3
1722985030000|2024-08-06 22:57:10|185177.8|184835.8|185042.1|184700.1|185179.6|184837.6|185042.1|184700.1|3
1722985040000|2024-08-06 22:57:20|185079.2|184737.2|185079.2|184737.2|185079.2|184737.2|185079.2|184737.2|1
1722985050000|2024-08-06 22:57:30|185079.1|184737.1|185079.2|184737.2|185079.2|184737.2|185079.1|184737.1|2
1722985060000|2024-08-06 22:57:40|185079.1|184737.1|185079.1|184737.1|185079.1|184737.1|185079|184737|3
1722985070000|2024-08-06 22:57:50|185124.6|184782.6|185169.5|184827.5|185169.5|184827.5|185124.6|184782.6|2
1722985100000|2024-08-06 22:58:20|185124.4|184782.4|185124.3|184782.3|185124.4|184782.4|185124.2|184782.2|4
1722985110000|2024-08-06 22:58:30|185124.5|184782.5|185124.3|184782.3|185124.5|184782.5|185124.3|184782.3|2
1722985120000|2024-08-06 22:58:40|185124.1|184782.1|185124.1|184782.1|185124.1|184782.1|185124.1|184782.1|1
1722985130000|2024-08-06 22:58:50|185168.9|184826.9|185168.9|184826.9|185168.9|184826.9|185168.9|184826.9|1
1722985150000|2024-08-06 22:59:10|185123.9|184781.9|185123.9|184781.9|185123.9|184781.9|185123.9|184781.9|1
1722985160000|2024-08-06 22:59:20|185123.8|184781.8|185123.9|184781.9|185124.6|184782.6|185123.8|184781.8|3
1722985170000|2024-08-06 22:59:30|185124.2|184782.2|185123.8|184781.8|185124.2|184782.2|185123.8|184781.8|4
1722985190000|2024-08-06 22:59:50|185167|184825|185167|184825|185167|184825|185167|184825|1
1722985200000|2024-08-06 23:00:00|185169|184827|185045|184703|185169|184827|185045|184703|3
1722985210000|2024-08-06 23:00:10|185045.3|184703.3|185040.2|184698.2|185045.3|184703.3|185040.2|184698.2|2
1722985220000|2024-08-06 23:00:20|185040.8|184698.8|184995.7|184708|185040.8|184709.7|184995.7|184698.8|3
1722985230000|2024-08-06 23:00:30|185065.7|184723.7|184999.6|184741.4|185104.2|184762.2|184992.4|184723.7|6
1722985260000|2024-08-06 23:01:00||184721.4||184721.4||184721.4||184721.4|1
1722985270000|2024-08-06 23:01:10|185075.3|184733.3|185075.3|184733.3|185075.3|184733.3|185075.3|184733.3|1
1722985290000|2024-08-06 23:01:30|185005.7|184746.1|185005.7|184754.3|185005.7|184754.3|185005.7|184746.1|4
1722985300000|2024-08-06 23:01:40|185052|184733|185045.4|184727.9|185052|184733|185005.7|184727.9|4
1722985310000|2024-08-06 23:01:50|185016.1|184743.9|185058.7|184743.9|185058.8|184743.9|185016.1|184743.9|3
1722985320000|2024-08-06 23:02:00|185058.8||185058.8||185058.8||185058.7||3
1722985330000|2024-08-06 23:02:10|185115.1|184773.1|185115.7|184773.7|185115.7|184773.7|185115.1|184773.1|2
1722985340000|2024-08-06 23:02:20|185115.8|184773.8|185115.7|184773.7|185115.8|184773.8|185115.7|184773.7|2
1722985350000|2024-08-06 23:02:30|185115.6|184773.6|185115.7|184773.7|185115.7|184773.7|185115.6|184773.6|2
1722985360000|2024-08-06 23:02:40|185059.2|184743.9|185059.4|184743.9|185059.4|184743.9|185059.2|184743.9|3
1722985370000|2024-08-06 23:02:50|185059.5||185059.6||185059.6||185059.5||2
1722985380000|2024-08-06 23:03:00|185070.3|184728.3|185045.4|184737.8|185070.3|184739.7|185045.4|184727.9|7
1722985390000|2024-08-06 23:03:10|185083|184737.9|185083|184741|185083|184741|185083|184737.9|2
1722985400000|2024-08-06 23:03:20|185084.4|184742.4|185053.7|184767.2|185084.4|184767.2|185053.7|184742.4|5
1722985410000|2024-08-06 23:03:30||184767.3||184767.3||184767.3||184767.3|1
1722985430000|2024-08-06 23:03:50|185079|184767.4|185079|184836.1|185079|184836.1|185079|184766|3
1722985440000|2024-08-06 23:04:00||184836.3||184766.2||184836.3||184766.2|2
1722985450000|2024-08-06 23:04:10|185054.5|184789.7|185054.5|184768.2|185054.5|184789.7|185054.5|184768.2|2
1722985470000|2024-08-06 23:04:30|185042.3|184768.3|185042.3|184792.4|185042.3|184792.4|185042.3|184768.3|2
1722985480000|2024-08-06 23:04:40||184792.5||184792.5||184792.5||184792.5|1
1722985490000|2024-08-06 23:04:50||184837.2||184836.6||184837.2||184836.6|2
1722985500000|2024-08-06 23:05:00||184836.7||184834.8||184836.7||184834.5|3
1722985510000|2024-08-06 23:05:10|185035.9|184787.3|185035.9|184787.3|185035.9|184787.3|185035.9|184787.3|1
1722985520000|2024-08-06 23:05:20||184787.4||184787.4||184787.4||184787.4|1
1722985540000|2024-08-06 23:05:40||184787.5||184835.2||184835.2||184787.5|2
1722985550000|2024-08-06 23:05:50||184835.4||184835.4||184835.4||184835.4|1
1722985560000|2024-08-06 23:06:00||184835.5||184787.6||184835.6||184787.6|3
1722985590000|2024-08-06 23:06:30||184787.7||184835.8||184835.8||184787.7|2
1722985600000|2024-08-06 23:06:40|185001|184835.9|185001|184871|185001|184871|185001|184835.9|2
1722985620000|2024-08-06 23:07:00|185035.9|184833.1|185034.8|184786.1|185035.9|184833.1|185034.8|184786.1|2
1722985640000|2024-08-06 23:07:20||184786.2||184786.2||184786.2||184786.2|1
1722985650000|2024-08-06 23:07:30||184833.4||184833.4||184833.4||184833.4|1
1722985660000|2024-08-06 23:07:40||184833.5||184833.5||184833.5||184833.5|1
1722985670000|2024-08-06 23:07:50|185035.9|184786.9|185035.9|184786.9|185035.9|184786.9|185035.9|184786.9|1
1722985690000|2024-08-06 23:08:10||184787||184787||184787||184787|1
1722985710000|2024-08-06 23:08:30||184833.8||184833.8||184833.8||184833.8|1
1722985720000|2024-08-06 23:08:40||184833.9||184833.9||184833.9||184833.9|1
1722985730000|2024-08-06 23:08:50||184787||184787||184787||184787|1
1722985740000|2024-08-06 23:09:00||184787.1||184787.1||184787.1||184787.1|1
1722985760000|2024-08-06 23:09:20||184834.1||184834.1||184834.1||184834.1|1
1722985770000|2024-08-06 23:09:30||184834.2||184834.2||184834.2||184834.2|1
1722985780000|2024-08-06 23:09:40||184787.1||184787.1||184787.1||184787.1|1
1722985790000|2024-08-06 23:09:50|185044.4|184787.2|185044.5|184787.2|185044.5|184787.2|185044.4|184787.2|3
1722985800000|2024-08-06 23:10:00|185044.4||185043.9||185044.4||185043.9||2
1722985810000|2024-08-06 23:10:10|185044||185044||185044||185044||1
1722985820000|2024-08-06 23:10:20|185060.1|184834.4|185058.5|184834.4|185060.1|184834.4|185058.5|184834.4|2
1722985830000|2024-08-06 23:10:30||184834.5||184834.5||184834.5||184834.5|1
1722985840000|2024-08-06 23:10:40|185035.1|184786.7|185035.1|184786.7|185035.1|184786.7|185035.1|184786.7|1
1722985870000|2024-08-06 23:11:10||184834.6||184834.6||184834.6||184834.6|1
1722985880000|2024-08-06 23:11:20||184834.7||184834.7||184834.7||184834.7|1
1722985890000|2024-08-06 23:11:30||184786.8||184786.8||184786.8||184786.8|1
1722985930000|2024-08-06 23:12:10||184834.9||184834.9||184834.9||184834.9|1
1722985950000|2024-08-06 23:12:30||184786.8||184786.8||184786.8||184786.8|1
1722985960000|2024-08-06 23:12:40||184786.9||184786.9||184786.9||184786.9|1
1722985980000|2024-08-06 23:13:00||184835||184835||184835||184835|1
1722986000000|2024-08-06 23:13:20||184835.1||184798.9||184835.1||184798.9|2
1722986040000|2024-08-06 23:14:00|184967.8|184837.8|184967.8|184837.8|184967.8|184837.8|184967.8|184837.8|1
1722986060000|2024-08-06 23:14:20|184968.1|184838.1|184968.1|184838.1|184968.1|184838.1|184968.1|184838.1|1
1722986070000|2024-08-06 23:14:30|184976.4|184846.4|184976.4|184846.4|184976.4|184846.4|184976.4|184846.4|1
1722986090000|2024-08-06 23:14:50|184968.1|184838.1|184968.1|184838.1|184968.1|184838.1|184968.1|184838.1|1
1722986120000|2024-08-06 23:15:20|184976.4|184846.4|184976.4|184846.4|184976.4|184846.4|184976.4|184846.4|1
1722986140000|2024-08-06 23:15:40|184976.5|184846.5|184976.5|184846.5|184976.5|184846.5|184976.5|184846.5|1
1722986150000|2024-08-06 23:15:50|184968.1|184838.1|184968.1|184838.1|184968.1|184838.1|184968.1|184838.1|1
1722986170000|2024-08-06 23:16:10|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986180000|2024-08-06 23:16:20|184976.5|184846.5|184976.5|184846.5|184976.5|184846.5|184976.5|184846.5|1
1722986200000|2024-08-06 23:16:40|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986230000|2024-08-06 23:17:10|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|1
1722986260000|2024-08-06 23:17:40|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986290000|2024-08-06 23:18:10|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|1
1722986310000|2024-08-06 23:18:30|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986340000|2024-08-06 23:19:00|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|1
1722986350000|2024-08-06 23:19:10|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|1
1722986370000|2024-08-06 23:19:30|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986400000|2024-08-06 23:20:00|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|1
1722986420000|2024-08-06 23:20:20|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986450000|2024-08-06 23:20:50|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|1
1722986480000|2024-08-06 23:21:20|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986510000|2024-08-06 23:21:50|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|1
1722986530000|2024-08-06 23:22:10|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986570000|2024-08-06 23:22:50|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|184976.7|184846.7|1
1722986590000|2024-08-06 23:23:10|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986620000|2024-08-06 23:23:40|184976.8|184846.8|184976.8|184846.8|184976.8|184846.8|184976.8|184846.8|1
1722986640000|2024-08-06 23:24:00|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|184968.2|184838.2|1
1722986670000|2024-08-06 23:24:30|184976.8|184846.8|184976.8|184846.8|184976.8|184846.8|184976.8|184846.8|1
1722986690000|2024-08-06 23:24:50|184977.9|184847.9|184977.9|184847.9|184977.9|184847.9|184977.9|184847.9|1
1722986700000|2024-08-06 23:25:00|184968.6|184838.6|184968.6|184838.6|184968.6|184838.6|184968.6|184838.6|1
1722986730000|2024-08-06 23:25:30|184977.9|184847.9|184977.9|184847.9|184977.9|184847.9|184977.9|184847.9|1
1722986750000|2024-08-06 23:25:50|184968.6|184838.6|184968.6|184838.6|184968.6|184838.6|184968.6|184838.6|1
1722986780000|2024-08-06 23:26:20|184978|184848|184978|184848|184978|184848|184978|184848|1
1722986800000|2024-08-06 23:26:40|184978.3|184848.3|184978.3|184848.3|184978.3|184848.3|184978.3|184848.3|1
1722986810000|2024-08-06 23:26:50|184968.7|184838.7|184968.7|184838.7|184968.7|184838.7|184968.7|184838.7|1
1722986840000|2024-08-06 23:27:20|184978|184848|184978|184848|184978|184848|184978|184848|1
1722986860000|2024-08-06 23:27:40|184968.7|184838.7|184968.7|184838.7|184968.7|184838.7|184968.7|184838.7|1
1722986900000|2024-08-06 23:28:20|184978.1|184848.1|184978.1|184848.1|184978.1|184848.1|184978.1|184848.1|1
1722986920000|2024-08-06 23:28:40|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|184976.6|184846.6|1
1722986950000|2024-08-06 23:29:10|184982.8|184852.8|184982.8|184852.8|184982.8|184852.8|184982.8|184852.8|1
1722986970000|2024-08-06 23:29:30|184968.7|184838.7|184968.7|184838.7|184968.7|184838.7|184968.7|184838.7|1
1722987000000|2024-08-06 23:30:00|184971.6|184841.6|184971.6|184841.6|184971.6|184841.6|184971.6|184841.6|1
1722987030000|2024-08-06 23:30:30|184986.7|184856.7|184986.7|184856.7|184986.7|184856.7|184986.7|184856.7|1
1722987050000|2024-08-06 23:30:50|184979.5|184849.5|184979.5|184849.5|184979.5|184849.5|184979.5|184849.5|1
1722987080000|2024-08-06 23:31:20|184991.5|184861.5|184991.5|184861.5|184991.5|184861.5|184991.5|184861.5|1
1722987110000|2024-08-06 23:31:50|184979.5|184849.5|185034.6|184807.2|185034.6|184849.8|184979.5|184807.2|3
1722987120000|2024-08-06 23:32:00||184807.4||184807.9||184807.9||184807.4|2
1722987140000|2024-08-06 23:32:20|185079|184824.7|185079|184824.7|185079|184824.7|185079|184824.7|1
1722987150000|2024-08-06 23:32:30||184851.6||184851.6||184851.6||184851.6|1
1722987160000|2024-08-06 23:32:40|184990.6|184860.6|184990.6|184860.6|184990.6|184860.6|184990.6|184860.6|1
1722987180000|2024-08-06 23:33:00|185042|184813.5|185042|184813.5|185042|184813.5|185042|184813.5|1
1722987190000|2024-08-06 23:33:10|185079|184824.5|185079|184824.5|185079|184824.5|185079|184824.5|1
1722987200000|2024-08-06 23:33:20||184825.7||184825.7||184825.7||184825.7|1
1722987210000|2024-08-06 23:33:30||184853.1||184853.1||184853.1||184853.1|1
1722987220000|2024-08-06 23:33:40|184990.7|184860.7|184990.7|184860.7|184990.7|184860.7|184990.7|184860.7|1
1722987240000|2024-08-06 23:34:00|184991|184861|184991|184861|184991|184861|184991|184861|1
1722987250000|2024-08-06 23:34:10|185004|184874|185004|184874|185004|184874|185004|184874|1
1722987270000|2024-08-06 23:34:30|184991.1|184861.1|184991.4|184861.4|184991.4|184861.4|184991.1|184861.1|2
1722987280000|2024-08-06 23:34:40|184992.2|184862.2|184991.4|184861.4|184992.2|184862.2|184991.4|184861.4|3
1722987300000|2024-08-06 23:35:00|185005.8|184875.8|185005.8|184875.8|185005.8|184875.8|185005.8|184875.8|1
1722987310000|2024-08-06 23:35:10|185005.9|184875.9|185005.9|184875.9|185005.9|184875.9|185005.9|184875.9|1
1722987320000|2024-08-06 23:35:20|185004.9|184874.9|185004.9|184874.9|185004.9|184874.9|185004.9|184874.9|1
1722987330000|2024-08-06 23:35:30|184991.4|184861.4|184991.4|184861.4|184991.4|184861.4|184991.4|184861.4|1
1722987340000|2024-08-06 23:35:40|184991.8|184861.8|184991.4|184861.4|184991.8|184861.8|184991.4|184861.4|2
1722987350000|2024-08-06 23:35:50|184991.8|184861.8|184991.8|184861.8|184991.8|184861.8|184991.8|184861.8|1
1722987360000|2024-08-06 23:36:00|185006.3|184876.3|185005.2|184875.2|185006.3|184876.3|185005.2|184875.2|2
1722987370000|2024-08-06 23:36:10|185006.2|184876.2|185004.4|184874.4|185006.2|184876.2|185004.4|184874.4|2
1722987380000|2024-08-06 23:36:20|185001.5|184871.5|184990.2|184860.2|185002.6|184872.6|184990.2|184860.2|3
1722987390000|2024-08-06 23:36:30|184990.8|184860.8|184990.8|184860.8|184990.8|184860.8|184990.8|184860.8|1
1722987410000|2024-08-06 23:36:50|185004.3|184874.3|185004.3|184874.3|185004.3|184874.3|185004.3|184874.3|1
1722987420000|2024-08-06 23:37:00|185004.7|184874.7|185005.5|184875.5|185005.5|184875.5|185004.7|184874.7|2
1722987440000|2024-08-06 23:37:20|184992.2|184862.2|184992.2|184862.2|184992.2|184862.2|184992.2|184862.2|1
1722987460000|2024-08-06 23:37:40|184992.8|184862.8|184992.9|184862.9|184992.9|184862.9|184992.8|184862.8|2
1722987470000|2024-08-06 23:37:50|185009.9|184879.9|185008.1|184878.1|185010.2|184880.2|185006.4|184876.4|7
1722987480000|2024-08-06 23:38:00|185010.2|184880.2|185008.2|184878.2|185010.2|184880.2|185008.2|184878.2|6
1722987490000|2024-08-06 23:38:10|185009|184879|184993.2|184863.2|185010.4|184880.4|184993.2|184863.2|6
1722987500000|2024-08-06 23:38:20|184993.6|184863.6|184992.1|184862.1|184993.6|184863.6|184992.1|184862.1|5
1722987510000|2024-08-06 23:38:30|184991.8|184861.8|184992.1|184862.1|184992.1|184862.1|184991.8|184861.8|2
1722987520000|2024-08-06 23:38:40|184991.7|184861.7|184992.1|184862.1|184992.1|184862.1|184991.7|184861.7|2
1722987530000|2024-08-06 23:38:50|185005.7|184875.7|185006.7|184876.7|185006.7|184876.7|185005.7|184875.7|2
1722987540000|2024-08-06 23:39:00|185005.9|184875.9|185005.9|184875.9|185005.9|184875.9|185005.9|184875.9|1
1722987550000|2024-08-06 23:39:10|184991.6|184861.6|184992.1|184862.1|184992.1|184862.1|184991.6|184861.6|2
1722987570000|2024-08-06 23:39:30|184991.6|184861.6|184992.1|184862.1|184992.1|184862.1|184991.6|184861.6|2
1722987580000|2024-08-06 23:39:40|185006.9|184876.9|185006.9|184876.9|185006.9|184876.9|185006.9|184876.9|1
1722987600000|2024-08-06 23:40:00|185006.1|184876.1|184992.4|184862.4|185006.1|184876.1|184991.7|184861.7|5
1722987620000|2024-08-06 23:40:20|184992.1|184862.1|184992.1|184862.1|184992.1|184862.1|184992.1|184862.1|1
1722987630000|2024-08-06 23:40:30|185006.8|184876.8|185006.8|184876.8|185006.8|184876.8|185006.8|184876.8|1
1722987640000|2024-08-06 23:40:40|185005.7|184875.7|185007.1|184877.1|185007.1|184877.1|185005.7|184875.7|2
1722987660000|2024-08-06 23:41:00|184992.1|184862.1|184991.9|184861.9|184992.1|184862.1|184991.5|184861.5|4
1722987680000|2024-08-06 23:41:20|184991.5|184861.5|184991.5|184861.5|184991.5|184861.5|184991.5|184861.5|1
1722987690000|2024-08-06 23:41:30|185006.5|184876.5|185005.5|184875.5|185006.6|184876.6|185005.5|184875.5|4
1722987700000|2024-08-06 23:41:40|185001.2|184871.2|185001.2|184871.2|185001.2|184871.2|185001.2|184871.2|1
1722987710000|2024-08-06 23:41:50|184990.3|184860.3|184990.3|184860.3|184990.3|184860.3|184990.3|184860.3|1
1722987720000|2024-08-06 23:42:00|184990.2|184860.2|184990.2|184860.2|184990.2|184860.2|184990.2|184860.2|1
1722987730000|2024-08-06 23:42:10|184992.6|184862.6|184992.3|184862.3|184992.6|184862.6|184992.3|184862.3|2
1722987750000|2024-08-06 23:42:30|185007|184877|185005.2|184875.2|185007|184877|185004.3|184874.3|3
1722987760000|2024-08-06 23:42:40|185005.9|184875.9|185005.9|184875.9|185005.9|184875.9|185005.9|184875.9|1
1722987770000|2024-08-06 23:42:50|184991.6|184861.6|184991.7|184861.7|184991.7|184861.7|184991.6|184861.6|2
1722987790000|2024-08-06 23:43:10|184992.3|184862.3|184992.3|184862.3|184992.3|184862.3|184992.3|184862.3|1
1722987800000|2024-08-06 23:43:20|185007.8|184877.8|185007.8|184877.8|185007.8|184877.8|185007.8|184877.8|1
1722987820000|2024-08-06 23:43:40|184993.1|184863.1|184993.1|184863.1|184993.1|184863.1|184993.1|184863.1|1
1722987840000|2024-08-06 23:44:00|184994.4|184864.4|184994.2|184864.2|184994.4|184864.4|184994.2|184864.2|2
1722987850000|2024-08-06 23:44:10|184993.9|184863.9|184994.2|184864.2|184994.2|184864.2|184993.9|184863.9|3
1722987860000|2024-08-06 23:44:20|185011.5|184881.5|185009.5|184879.5|185011.5|184881.5|185009.5|184879.5|3
1722987870000|2024-08-06 23:44:30|185009.8|184879.8|185011.3|184881.3|185011.3|184881.3|185009.8|184879.8|2
1722987880000|2024-08-06 23:44:40|184992.9|184862.9|184992.9|184862.9|184992.9|184862.9|184992.9|184862.9|1
1722987900000|2024-08-06 23:45:00|184993.3|184863.3|184993.5|184863.5|184993.5|184863.5|184993.3|184863.3|2
1722987910000|2024-08-06 23:45:10|185009.4|184879.4|185009.4|184879.4|185009.4|184879.4|185008.1|184878.1|3
1722987930000|2024-08-06 23:45:30|184993.5|184863.5|184993.5|184863.5|184993.5|184863.5|184993.5|184863.5|1
1722987950000|2024-08-06 23:45:50|184992.9|184862.9|184992.9|184862.9|184992.9|184862.9|184992.9|184862.9|1
1722987960000|2024-08-06 23:46:00|185008.4|184878.4|185008.4|184878.4|185008.4|184878.4|185008.4|184878.4|1
1722987990000|2024-08-06 23:46:30|184993.2|184863.2|184993.2|184863.2|184993.2|184863.2|184993.2|184863.2|1
1722988020000|2024-08-06 23:47:00|185011.7|184881.7|185011.6|184881.6|185011.7|184881.7|185011.6|184881.6|2
1722988040000|2024-08-06 23:47:20|185009.7|184879.7|184993.5|184863.5|185009.7|184879.7|184993.5|184863.5|3
1722988050000|2024-08-06 23:47:30|184992.5|184862.5|184992.5|184862.5|184992.5|184862.5|184992.5|184862.5|1
1722988080000|2024-08-06 23:48:00|185006.5|184876.5|185006.5|184876.5|185006.5|184876.5|185006.5|184876.5|1
1722988100000|2024-08-06 23:48:20|184992.6|184862.6|184992.6|184862.6|184992.6|184862.6|184992.6|184862.6|1
1722988120000|2024-08-06 23:48:40|184993|184863|184993|184863|184993|184863|184993|184863|1
1722988130000|2024-08-06 23:48:50|185007.8|184877.8|185007.8|184877.8|185007.8|184877.8|185007.8|184877.8|1
1722988150000|2024-08-06 23:49:10|184993|184863|184993|184863|184993|184863|184993|184863|1
1722988160000|2024-08-06 23:49:20|184992.5|184862.5|184992.5|184862.5|184992.5|184862.5|184992.5|184862.5|1
1722988170000|2024-08-06 23:49:30|184993|184863|184993.6|184863.6|184993.6|184863.6|184993|184863|2
1722988180000|2024-08-06 23:49:40|185009.6|184879.6|185009.6|184879.6|185009.6|184879.6|185009.6|184879.6|1
1722988200000|2024-08-06 23:50:00|185010.5|184880.5|185010.6|184880.6|185010.6|184880.6|185009.7|184879.7|4
1722988210000|2024-08-06 23:50:10|184994.4|184864.4|184993.3|184863.3|184994.4|184864.4|184993.3|184863.3|3
1722988220000|2024-08-06 23:50:20|184994|184864|184994.7|184864.7|184994.7|184864.7|184994|184864|2
1722988230000|2024-08-06 23:50:30|184993.7|184863.7|185083.7|184878|185105.5|184882.5|184993.7|184863.7|6
1722988240000|2024-08-06 23:50:40||184877.8||184877.9||184877.9||184877.8|2
1722988250000|2024-08-06 23:50:50||184878||184877.9||184878||184877.7|4
1722988260000|2024-08-06 23:51:00|185073.9|184943.9|185073.9|184943.9|185073.9|184943.9|185073.9|184943.9|1
1722988270000|2024-08-06 23:51:10|185074.2|184944.2|185074.2|184944.2|185074.2|184944.2|185074.2|184944.2|1
1722988280000|2024-08-06 23:51:20|185073.8|184943.8|185045.6|184915.6|185074|184944|185045.6|184915.6|3
1722988290000|2024-08-06 23:51:30|185083.3|184877.6|185083.3|184877.6|185083.3|184877.6|185083.3|184877.6|1
1722988310000|2024-08-06 23:51:50|185069.3|184877.5|185069.3|184939.3|185069.3|184939.3|185069.3|184877.5|2
1722988320000|2024-08-06 23:52:00|185084|184954|185084|184954|185084|184954|185084|184954|1
1722988330000|2024-08-06 23:52:10|185083.8|184953.8|185083.8|184953.8|185083.8|184953.8|185083.8|184953.8|1
1722988340000|2024-08-06 23:52:20|185083.7|184953.7|185045.2|184915.2|185083.7|184953.7|185045|184915|4
1722988350000|2024-08-06 23:52:30|185083|184877.4|185083|184877.1|185083|184877.4|185083|184876.8|4
1722988360000|2024-08-06 23:52:40||184876.7||184877.2||184877.2||184876.7|2
1722988370000|2024-08-06 23:52:50|185069.3|184939.3|185069.3|184939.3|185069.3|184939.3|185069.3|184939.3|1
1722988380000|2024-08-06 23:53:00|185083.9|184953.9|185084.2|184954.2|185084.2|184954.2|185083.9|184953.9|2
1722988390000|2024-08-06 23:53:10|185045.4|184915.4|185045.4|184915.4|185045.4|184915.4|185045.4|184915.4|1
1722988410000|2024-08-06 23:53:30|185045.5|184915.5|185045.5|184915.5|185045.5|184915.5|185045.5|184915.5|1
1722988420000|2024-08-06 23:53:40|185045.4|184915.4|185068.3|184938.3|185068.3|184938.3|185045.3|184915.3|7
1722988430000|2024-08-06 23:53:50|185067.1|184937.1|185068.3|184938.3|185068.3|184938.3|185067.1|184937.1|3
1722988440000|2024-08-06 23:54:00|185067.8|184937.8|185068.3|184938.3|185068.3|184938.3|185067.2|184937.2|11
1722988450000|2024-08-06 23:54:10|185044.8|184914.8|185044.8|184914.8|185044.8|184914.8|185044.8|184914.8|1
1722988460000|2024-08-06 23:54:20|185045|184915|185045|184915|185045|184915|185045|184915|1
1722988470000|2024-08-06 23:54:30|185044.9|184914.9|185044.9|184914.9|185044.9|184914.9|185044.9|184914.9|1
1722988480000|2024-08-06 23:54:40|185068|184938|185068|184938|185068|184938|185068|184938|1
1722988490000|2024-08-06 23:54:50|185068.3|184938.3|185068.2|184938.2|185068.3|184938.3|185068.2|184938.2|2
1722988500000|2024-08-06 23:55:00|185045.2|184915.2|185045.2|184915.2|185045.2|184915.2|185045.2|184915.2|1
1722988510000|2024-08-06 23:55:10|185045.3|184915.3|185045.3|184915.3|185045.4|184915.4|185045.3|184915.3|3
1722988530000|2024-08-06 23:55:30|185068.6|184938.6|185068.9|184938.9|185068.9|184938.9|185068.6|184938.6|2
1722988550000|2024-08-06 23:55:50|185069.1|184939.1|185069.1|184939.1|185069.1|184939.1|185069.1|184939.1|1
1722988560000|2024-08-06 23:56:00|185046.1|184916.1|185046.1|184916.1|185046.1|184916.1|185046.1|184916.1|1
1722988570000|2024-08-06 23:56:10|185046|184916|185046|184916|185046|184916|185046|184916|1
1722988590000|2024-08-06 23:56:30|185069.2|184939.2|185069.3|184939.3|185069.3|184939.3|185069.2|184939.2|2
1722988610000|2024-08-06 23:56:50|185046.1|184916.1|185046.1|184916.1|185046.1|184916.1|185046.1|184916.1|1
1722988630000|2024-08-06 23:57:10|185046|184916|185046|184916|185046|184916|185046|184916|1
1722988640000|2024-08-06 23:57:20|185068.9|184938.9|185069.4|184939.4|185069.4|184939.4|185068.9|184938.9|2
1722988650000|2024-08-06 23:57:30|185069.2|184939.2|185068.9|184938.9|185069.2|184939.2|185068.9|184938.9|2
1722988670000|2024-08-06 23:57:50|185045.8|184915.8|185045.9|184915.9|185045.9|184915.9|185045.8|184915.8|2
1722988680000|2024-08-06 23:58:00|185046|184916|185046|184916|185046|184916|185046|184916|1
1722988690000|2024-08-06 23:58:10|185045.9|184915.9|185045.8|184915.8|185045.9|184915.9|185045.8|184915.8|2
1722988700000|2024-08-06 23:58:20|185068.7|184938.7|185068.7|184938.7|185068.7|184938.7|185068.7|184938.7|1
1722988720000|2024-08-06 23:58:40|185045.3|184915.3|185045.3|184915.3|185045.3|184915.3|185045.3|184915.3|1
1722988730000|2024-08-06 23:58:50|185051.4|184921.4|185050.8|184920.8|185051.4|184921.4|185050.8|184920.8|4
1722988740000|2024-08-06 23:59:00|185051.3|184921.3|185050.8|184920.8|185051.3|184921.3|185045.1|184915.1|5
1722988750000|2024-08-06 23:59:10|185050.9|184920.9|185067.8|184937.8|185067.8|184937.8|185050.6|184920.6|4
1722988760000|2024-08-06 23:59:20|185067.9|184937.9|185067.7|184937.7|185067.9|184937.9|185067.5|184937.5|4
1722988770000|2024-08-06 23:59:30|185067.4|184937.4|185067.4|184937.4|185067.4|184937.4|185067.4|184937.4|1
1722988780000|2024-08-06 23:59:40|185067.2|184937.2|185056.7|184926.7|185067.2|184937.2|185056.2|184926.2|8
1722988790000|2024-08-06 23:59:50|185056.5|184926.5|185056.3|184926.3|185056.6|184926.6|185056.3|184926.3|5
1722988800000|2024-08-07 00:00:00|185041.1|184911.1|185041.2|184911.2|185042.5|184912.5|185040.8|184910.8|15
1722988810000|2024-08-07 00:00:10|185041.3|184911.3|185041.2|184911.2|185041.3|184911.3|185041.2|184911.2|2
1722988820000|2024-08-07 00:00:20|185041.4|184911.4|185041.4|184911.4|185041.4|184911.4|185041.2|184911.2|3
1722988830000|2024-08-07 00:00:30|185041.7|184911.7|185073.7|184943.7|185073.9|184943.9|185041.7|184911.7|8
1722988840000|2024-08-07 00:00:40|185073.9|184943.9|185082.5|184952.5|185082.5|184952.5|185073.9|184943.9|2
1722988850000|2024-08-07 00:00:50|185082.7|184952.7|185042.9|184912.9|185082.8|184952.8|185042.8|184912.8|4
1722988890000|2024-08-07 00:01:30|185085.3|184955.3|185085.1|184955.1|185085.3|184955.3|185084.8|184954.8|4
1722988900000|2024-08-07 00:01:40|185085|184955|185084.1|184954.1|185104|184955|185069.1|184902.3|16
1722988910000|2024-08-07 00:01:50|185042.1|184912.1|185042.1|184912.1|185042.3|184912.3|185041.7|184911.7|6
1722988920000|2024-08-07 00:02:00|185042.4|184912.4|185042.2|184912.2|185042.5|184912.5|185042|184912|7
1722988930000|2024-08-07 00:02:10|185042.3|184912.3|185042|184912|185042.3|184912.3|185042|184912|2
1722988940000|2024-08-07 00:02:20|185059.8|184929.8|185059.3|184929.3|185060|184930|185059.2|184929.2|7
1722988950000|2024-08-07 00:02:30|185060.2|184930.2|185071.3|184941.3|185072.8|184942.8|185059|184929|11
1722988960000|2024-08-07 00:02:40|185070.9|184940.9|185042.5|184912.5|185071.4|184941.4|185042.5|184912.5|8
1722988970000|2024-08-07 00:02:50|185042.2|184912.2|185049.1|184919.1|185050|184920|185041.6|184911.6|12
1722988980000|2024-08-07 00:03:00|185049.4|184919.4|185049.3|184919.3|185049.5|184919.5|185049.1|184919.1|9
1722988990000|2024-08-07 00:03:10|185049.1|184919.1|185082.8|184952.8|185082.8|184952.8|185049.1|184919.1|10
1722989000000|2024-08-07 00:03:20|185082.5|184952.5|184976.4|184846.4|185082.9|184952.9|184976.4|184846.4|8
1722989010000|2024-08-07 00:03:30|184972.6|184842.6|184974.9|184844.9|184981.9|184851.9|184972.6|184842.6|10
1722989020000|2024-08-07 00:03:40|184974.8|184844.8|184975.2|184845.2|184975.2|184845.2|184974.8|184844.8|3
1722989030000|2024-08-07 00:03:50|184975.1|184845.1|184975.2|184845.2|184975.3|184845.3|184975|184845|6
1722989040000|2024-08-07 00:04:00|185008.4|184878.4|185007|184877|185008.4|184878.4|185007|184877|5
1722989050000|2024-08-07 00:04:10|184995.6|184865.6|185059.1|184929.1|185061.2|184931.2|184990.4|184860.4|7
1722989060000|2024-08-07 00:04:20|185066.3|184936.3|185066.4|184936.4|185066.4|184936.4|185062|184932|4
1722989070000|2024-08-07 00:04:30|185062.1|184932.1|185066.5|184936.5|185066.5|184936.5|185062.1|184932.1|5
1722989080000|2024-08-07 00:04:40|185062.2|184932.2|185073.3|184943.3|185086.3|184956.3|185059.1|184929.1|16
1722989090000|2024-08-07 00:04:50|185086|184956|185085.8|184955.8|185086.2|184956.2|185073.3|184943.3|8
1722989100000|2024-08-07 00:05:00|185087|184957|185086.6|184956.6|185087|184957|185086.2|184956.2|5
1722989110000|2024-08-07 00:05:10|185062.3|184932.3|185062.1|184932.1|185062.3|184932.3|185062.1|184932.1|4
1722989120000|2024-08-07 00:05:20|185062.2|184932.2|185056.3|184926.3|185062.3|184932.3|185056.3|184926.3|6
1722989130000|2024-08-07 00:05:30|185056.5|184926.5|185056.3|184926.3|185056.5|184926.5|185056.2|184926.2|3
1722989140000|2024-08-07 00:05:40|185067.5|184937.5|185067.1|184937.1|185069|184939|185067|184937|5
1722989150000|2024-08-07 00:05:50|185063.6|184933.6|184979.9|184849.9|185063.6|184933.6|184979.9|184849.9|8
1722989160000|2024-08-07 00:06:00|184979.8|184849.8|185034.6|184904.6|185034.6|184904.6|184979.8|184849.8|13
1722989170000|2024-08-07 00:06:10|185024.7|184894.7|184985.7|184855.7|185025.5|184895.5|184985.7|184855.7|10
1722989180000|2024-08-07 00:06:20|184985.4|184855.4|184985.1|184855.1|184986.3|184856.3|184985.1|184855.1|8
1722989190000|2024-08-07 00:06:30|184980.4|184850.4|184985.2|184855.2|184985.2|184855.2|184980.4|184850.4|3
1722989200000|2024-08-07 00:06:40|184985.1|184855.1|185011.8|184881.8|185011.8|184881.8|184985.1|184855.1|3
1722989210000|2024-08-07 00:06:50|185058|184840.8|185011.8|184881.8|185058|184881.8|185011.8|184840.8|2
1722989220000|2024-08-07 00:07:00|185056|184841.5|185055.1|184841.5|185056|184881.8|185011.8|184841.5|10
1722989230000|2024-08-07 00:07:10|185055.4|184841.1|184990.5|184860.5|185055.4|184861.9|184990.4|184841.1|12
1722989240000|2024-08-07 00:07:20|184991.9|184861.9|184990.3|184860.3|184991.9|184861.9|184990.2|184860.2|8
1722989250000|2024-08-07 00:07:30|184991.9|184861.9|184991.9|184861.9|184991.9|184861.9|184989.6|184859.6|11
1722989260000|2024-08-07 00:07:40|185053.1|184842.7|185012|184882|185053.1|184882|185012|184842.7|2
1722989270000|2024-08-07 00:07:50|185052.9|184842.8|185012|184882|185052.9|184882|185012|184842.8|4
1722989280000|2024-08-07 00:08:00|185011.6|184881.6|185047.9|184917.9|185048|184918|185011.6|184881.6|9
1722989290000|2024-08-07 00:08:10|185047.6|184917.6|185047.9|184917.9|185047.9|184917.9|185047.6|184917.6|2
1722989300000|2024-08-07 00:08:20|185050.8|184920.8|185050.7|184920.7|185050.8|184920.8|185047.9|184917.9|3
1722989310000|2024-08-07 00:08:30|185050.8|184920.8|185057.1|184927.1|185057.1|184927.1|185043.3|184913.3|8
1722989320000|2024-08-07 00:08:40|185056.5|184926.5|185057|184927|185057|184927|185056.5|184926.5|9
1722989330000|2024-08-07 00:08:50|185057.1|184927.1|185076.2|184946.2|185076.2|184946.2|185056.9|184926.9|8
1722989340000|2024-08-07 00:09:00|185053|184923|185053.1|184923.1|185053.1|184923.1|185053|184923|2
1722989350000|2024-08-07 00:09:10|185053.2|184923.2|185053.2|184923.2|185053.2|184923.2|185053.2|184923.2|1
1722989370000|2024-08-07 00:09:30|185076.9|184946.9|185077.9|184947.9|185078|184948|185076.9|184946.9|5
1722989390000|2024-08-07 00:09:50|185049.3|184919.3|185049.2|184919.2|185049.3|184919.3|185049.2|184919.2|2
1722989400000|2024-08-07 00:10:00|185049|184919|185049.3|184919.3|185049.3|184919.3|185049|184919|3
1722989410000|2024-08-07 00:10:10|185049.2|184919.2|185049.3|184919.3|185049.4|184919.4|185049.2|184919.2|4
1722989420000|2024-08-07 00:10:20|185065.5|184935.5|185065.5|184935.5|185065.5|184935.5|185065.5|184935.5|1
1722989430000|2024-08-07 00:10:30|185065.3|184935.3|185065.3|184935.3|185065.3|184935.3|185065.3|184935.3|1
1722989440000|2024-08-07 00:10:40|185065.5|184935.5|185065.4|184935.4|185065.8|184935.8|185065.4|184935.4|3
1722989450000|2024-08-07 00:10:50|185049|184919|185049|184919|185049|184919|185049|184919|1
1722989460000|2024-08-07 00:11:00|185048.9|184918.9|185049|184919|185049|184919|185048.8|184918.8|10
1722989470000|2024-08-07 00:11:10|185048.9|184918.9|185048.8|184918.8|185049|184919|185048.8|184918.8|4
1722989480000|2024-08-07 00:11:20|185048.9|184918.9|185078.4|184948.4|185078.6|184948.6|185048.9|184918.9|8
1722989490000|2024-08-07 00:11:30|185078.1|184948.1|185079.5|184949.5|185079.5|184949.5|185078.1|184948.1|5
1722989500000|2024-08-07 00:11:40|185079.3|184949.3|185053.9|184923.9|185079.3|184949.3|185053.9|184923.9|3
1722989510000|2024-08-07 00:11:50|185054|184924|185049.6|184919.6|185054|184924|185049.5|184919.5|3
1722989520000|2024-08-07 00:12:00|185049.5|184919.5|185049.9|184919.9|185049.9|184919.9|185049.5|184919.5|3
1722989530000|2024-08-07 00:12:10|185050|184920|185067.4|184937.4|185067.5|184937.5|185050|184920|3
1722989540000|2024-08-07 00:12:20|185067.2|184937.2|185066.1|184936.1|185067.2|184937.2|185065.9|184935.9|5
1722989550000|2024-08-07 00:12:30|185066.3|184936.3|185067.5|184937.5|185067.5|184937.5|185066.3|184936.3|5
1722989560000|2024-08-07 00:12:40|185068.4|184938.4|185052.3|184922.3|185068.4|184938.4|185052.2|184922.2|7
1722989570000|2024-08-07 00:12:50|185052.4|184922.4|185052.3|184922.3|185052.4|184922.4|185052.2|184922.2|3
1722989580000|2024-08-07 00:13:00|185052.4|184922.4|185052.2|184922.2|185052.4|184922.4|185052.2|184922.2|7
1722989590000|2024-08-07 00:13:10|185052.3|184922.3|185067.6|184937.6|185067.9|184937.9|185052.2|184922.2|4
1722989600000|2024-08-07 00:13:20|185067.8|184937.8|185067.8|184937.8|185067.8|184937.8|185067.8|184937.8|1
1722989610000|2024-08-07 00:13:30|185067.9|184937.9|185051.5|184921.5|185068.1|184938.1|185051.5|184921.5|5
1722989620000|2024-08-07 00:13:40|185055.9|184925.9|185056.1|184926.1|185056.1|184926.1|185055.8|184925.8|4
1722989630000|2024-08-07 00:13:50|185056|184926|185056.4|184926.4|185056.4|184926.4|185055.9|184925.9|9
1722989640000|2024-08-07 00:14:00|185056.3|184926.3|185056.1|184926.1|185056.3|184926.3|185056.1|184926.1|3
1722989650000|2024-08-07 00:14:10|185081|184951|185107.1|184977.1|185115.4|184985.4|185080.6|184950.6|9
1722989660000|2024-08-07 00:14:20|185110.9|184980.9|185102|184972|185110.9|184980.9|185098.1|184968.1|5
1722989670000|2024-08-07 00:14:30|185111.1|184981.1|185109.6|184979.6|185130.4|185000.4|185109.6|184979.6|6
1722989680000|2024-08-07 00:14:40|185105.9|184975.9|185105.9|184975.9|185105.9|184975.9|185105.9|184975.9|1
1722989700000|2024-08-07 00:15:00|185110.2|184980.2|185105.5|184975.5|185110.2|184980.2|185105|184975|3
1722989710000|2024-08-07 00:15:10|185105|184975|185105|184975|185105|184975|185105|184975|1
1722989720000|2024-08-07 00:15:20|185105.5|184975.5|185112.1|184982.1|185112.1|184982.1|185105.5|184975.5|3
1722989730000|2024-08-07 00:15:30|185107.9|184977.9|185107.9|184977.9|185107.9|184977.9|185107.9|184977.9|1
1722989740000|2024-08-07 00:15:40|185112.2|184982.2|185112.2|184982.2|185112.2|184982.2|185112.2|184982.2|1
1722989750000|2024-08-07 00:15:50|185111.7|184981.7|185105.6|184975.6|185111.7|184981.7|185105|184975|4
1722989760000|2024-08-07 00:16:00|185121.1|184991.1|185118.2|184988.2|185121.1|184991.1|185112.7|184982.7|3
1722989770000|2024-08-07 00:16:10|185107.4|184977.4|185107.1|184977.1|185107.4|184977.4|185107.1|184977.1|2
1722989780000|2024-08-07 00:16:20|185107.4|184977.4|185118.2|184988.2|185118.2|184988.2|185107.4|184977.4|2
1722989790000|2024-08-07 00:16:30|185107.4|184977.4|185107.6|184977.6|185107.6|184977.6|185107.4|184977.4|2
1722989800000|2024-08-07 00:16:40|185100.7|184970.7|185100.7|184970.7|185100.7|184970.7|185100.7|184970.7|1
1722989820000|2024-08-07 00:17:00|185108.3|184978.3|185108|184978|185108.3|184978.3|185108|184978|2
1722989850000|2024-08-07 00:17:30|185100.3|184970.3|185104.1|184974.1|185104.1|184974.1|185100.3|184970.3|2
1722989870000|2024-08-07 00:17:50|185103.5|184973.5|185059.7|184929.7|185103.5|184973.5|185059|184929|8
1722989880000|2024-08-07 00:18:00|185059.8|184929.8|185060.7|184930.7|185060.7|184930.7|185059.8|184929.8|4
1722989890000|2024-08-07 00:18:10|185064.5|184934.5|185075.6|184945.6|185075.7|184945.7|185064.5|184934.5|7
1722989900000|2024-08-07 00:18:20|185066.9|184936.9|185063.4|184933.4|185067|184937|185062.7|184932.7|8
1722989910000|2024-08-07 00:18:30|185065|184935|185074.1|184944.1|185074.1|184944.1|185065|184935|6
1722989920000|2024-08-07 00:18:40|185092.6|184962.6|185094.2|184964.2|185094.2|184964.2|185092.6|184962.6|3
1722989950000|2024-08-07 00:19:10|185113.4|184983.4|185113.4|184983.4|185113.4|184983.4|185113.4|184983.4|1
1722989960000|2024-08-07 00:19:20|185114.4|184984.4|185114.4|184984.4|185114.4|184984.4|185114.4|184984.4|1
1722989970000|2024-08-07 00:19:30|185093.3|184963.3|185093.3|184963.3|185093.3|184963.3|185093.3|184963.3|1
1722989990000|2024-08-07 00:19:50|185110|184980|185102.8|184972.8|185110|184980|185102.8|184972.8|2
1722990000000|2024-08-07 00:20:00|185110.1|184980.1|185110.1|184980.1|185110.1|184980.1|185110.1|184980.1|1
1722990040000|2024-08-07 00:20:40|185110.6|184980.6|185110.6|184980.6|185110.6|184980.6|185110.6|184980.6|1
1722990050000|2024-08-07 00:20:50|185109.5|184979.5|185096.5|184966.5|185109.5|184979.5|185095.6|184965.6|7
1722990070000|2024-08-07 00:21:10|185088.8|184958.8|185060.9|184930.9|185088.8|184958.8|185060.9|184930.9|8
1722990080000|2024-08-07 00:21:20|185060.5|184930.5|185057.3|184927.3|185060.5|184930.5|185057.3|184927.3|4
1722990090000|2024-08-07 00:21:30|185057.5|184927.5|185057.8|184927.8|185057.9|184927.9|185057.5|184927.5|5
1722990100000|2024-08-07 00:21:40|185057.9|184927.9|185079.2|184949.2|185079.2|184949.2|185057.7|184927.7|5
1722990110000|2024-08-07 00:21:50|185079.4|184949.4|185080.2|184950.2|185080.2|184950.2|185079.4|184949.4|3
1722990120000|2024-08-07 00:22:00|185080.6|184950.6|185081|184951|185081|184951|185080.6|184950.6|2
1722990130000|2024-08-07 00:22:10|185062.4|184932.4|185059.5|184929.5|185062.6|184932.6|185059.5|184929.5|4
1722990160000|2024-08-07 00:22:40|185069.6|184939.6|185045.5|184915.5|185069.6|184939.6|185045.5|184915.5|8
1722990170000|2024-08-07 00:22:50|185044.3|184914.3|185043.3|184913.3|185044.3|184914.3|185043.3|184913.3|3
1722990180000|2024-08-07 00:23:00|185049.9|184919.9|185049.9|184919.9|185049.9|184919.9|185049.9|184919.9|1
1722990190000|2024-08-07 00:23:10|185043.3|184913.3|185043.3|184913.3|185043.3|184913.3|185043.3|184913.3|1
1722990200000|2024-08-07 00:23:20|185043.1|184913.1|185042.5|184912.5|185043.1|184913.1|185042.5|184912.5|2
1722990210000|2024-08-07 00:23:30|185072.2|184942.2|185040.4|184910.4|185072.2|184942.2|185019.9|184889.9|7
1722990220000|2024-08-07 00:23:40|185040.8|184910.8|185042.7|184912.7|185042.7|184912.7|185040.8|184910.8|2
1722990230000|2024-08-07 00:23:50|185041.4|184911.4|185043.7|184913.7|185043.7|184913.7|185041.4|184911.4|2
1722990240000|2024-08-07 00:24:00|185045.9|184915.9|185045.9|184915.9|185045.9|184915.9|185045.9|184915.9|1
1722990260000|2024-08-07 00:24:20|185046|184916|185045.4|184915.4|185046|184916|185045.4|184915.4|2
1722990270000|2024-08-07 00:24:30|185043.5|184913.5|185044.7|184914.7|185044.7|184914.7|185043.5|184913.5|2
1722990280000|2024-08-07 00:24:40|185043.3|184913.3|185042.8|184912.8|185043.3|184913.3|185042.8|184912.8|2
1722990290000|2024-08-07 00:24:50|185044.6|184914.6|185044.6|184914.6|185044.6|184914.6|185044.6|184914.6|1
1722990300000|2024-08-07 00:25:00|185044.8|184914.8|185047.4|184917.4|185047.4|184917.4|185044.8|184914.8|3
1722990310000|2024-08-07 00:25:10|185046.3|184916.3|185046.3|184916.3|185046.3|184916.3|185046.3|184916.3|1
1722990320000|2024-08-07 00:25:20|185035|184905|185037.7|184907.7|185043.1|184913.1|185035|184905|6
1722990330000|2024-08-07 00:25:30|185037.1|184907.1|185036.9|184906.9|185037.2|184907.2|185036.9|184906.9|3
1722990340000|2024-08-07 00:25:40|185036.6|184906.6|185033|184903|185036.6|184906.6|185029.7|184899.7|4
1722990350000|2024-08-07 00:25:50|185033.1|184903.1|185032.9|184902.9|185033.6|184903.6|185032.9|184902.9|5
1722990370000|2024-08-07 00:26:10|185032.1|184902.1|185031.1|184901.1|185032.1|184902.1|185029.9|184899.9|7
1722990380000|2024-08-07 00:26:20|185031|184901|185031.1|184901.1|185031.1|184901.1|185031|184901|2
1722990390000|2024-08-07 00:26:30|185031|184901|185030|184900|185031.7|184901.7|185030|184900|8
1722990400000|2024-08-07 00:26:40|185030.3|184900.3|185027.5|184897.5|185030.6|184900.6|185027.5|184897.5|5
1722990410000|2024-08-07 00:26:50|185030|184900|185046.8|184916.8|185046.8|184916.8|185027|184897|12
1722990420000|2024-08-07 00:27:00|185046.5|184916.5|185039.5|184909.5|185051|184921|185039.5|184909.5|8
1722990430000|2024-08-07 00:27:10|185040.4|184910.4|185040.4|184910.4|185040.8|184910.8|185039.3|184909.3|7
1722990440000|2024-08-07 00:27:20|185041.2|184911.2|185042.5|184912.5|185045.5|184915.5|185041.1|184911.1|6
1722990450000|2024-08-07 00:27:30|185049.1|184919.1|185049.6|184919.6|185049.6|184919.6|185047.8|184917.8|11
1722990460000|2024-08-07 00:27:40|185049.8|184919.8|185050.7|184920.7|185052.5|184922.5|185049.6|184919.6|7
1722990470000|2024-08-07 00:27:50|185052.7|184922.7|185049.3|184919.3|185052.7|184922.7|185049.3|184919.3|7
1722990480000|2024-08-07 00:28:00|185049.2|184919.2|185050.7|184920.7|185051.4|184921.4|185049.2|184919.2|9
1722990490000|2024-08-07 00:28:10|185050.9|184920.9|185050.4|184920.4|185052.2|184922.2|185050.4|184920.4|7
1722990500000|2024-08-07 00:28:20|185058.5|184928.5|185051.1|184921.1|185058.8|184928.8|185051.1|184921.1|7
1722990510000|2024-08-07 00:28:30|185050.8|184920.8|185053.9|184923.9|185053.9|184923.9|185050.5|184920.5|13
1722990520000|2024-08-07 00:28:40|185053.5|184923.5|185054|184924|185054.8|184924.8|185047.6|184917.6|10
1722990530000|2024-08-07 00:28:50|185053.9|184923.9|185060.2|184930.2|185060.5|184930.5|185053.9|184923.9|7
1722990540000|2024-08-07 00:29:00|185060.1|184930.1|185058.5|184928.5|185060.1|184930.1|185058.5|184928.5|8
1722990550000|2024-08-07 00:29:10|185058.7|184928.7|185059.3|184929.3|185059.4|184929.4|185058.7|184928.7|6
1722990560000|2024-08-07 00:29:20|185054.1|184924.1|185053.4|184923.4|185054.4|184924.4|185053.3|184923.3|9
1722990570000|2024-08-07 00:29:30|185053.7|184923.7|185054.1|184924.1|185054.8|184924.8|185053.7|184923.7|8
1722990580000|2024-08-07 00:29:40|185054|184924|185055.2|184925.2|185055.2|184925.2|185053.3|184923.3|12
1722990590000|2024-08-07 00:29:50|185059.4|184929.4|185059.5|184929.5|185059.6|184929.6|185059.2|184929.2|8
1722990600000|2024-08-07 00:30:00|185053.8|184923.8|185058.5|184928.5|185058.9|184928.9|185051.8|184921.8|13
1722990610000|2024-08-07 00:30:10|185059.2|184929.2|185057.8|184927.8|185059.2|184929.2|185054.5|184924.5|10
1722990620000|2024-08-07 00:30:20|185057.5|184927.5|185054.3|184924.3|185058.6|184928.6|185054.3|184924.3|8
1722990630000|2024-08-07 00:30:30|185059.5|184929.5|185059.2|184929.2|185059.5|184929.5|185059.2|184929.2|6
1722990640000|2024-08-07 00:30:40|185060|184930|185059.9|184929.9|185060|184930|185059.6|184929.6|7
1722990650000|2024-08-07 00:30:50|185060.1|184930.1|185055.1|184925.1|185060.2|184930.2|185054.7|184924.7|6
1722990660000|2024-08-07 00:31:00|185055.3|184925.3|185054.7|184924.7|185058|184928|185054.7|184924.7|10
1722990670000|2024-08-07 00:31:10|185054.8|184924.8|185053.9|184923.9|185058.3|184928.3|185053.9|184923.9|7
1722990680000|2024-08-07 00:31:20|185054.5|184924.5|185060.3|184930.3|185060.5|184930.5|185052.4|184922.4|8
1722990690000|2024-08-07 00:31:30|185060.2|184930.2|185056.7|184926.7|185060.4|184930.4|185056|184926|10
1722990700000|2024-08-07 00:31:40|185056.9|184926.9|185063.3|184933.3|185063.3|184933.3|185056.9|184926.9|7
1722990710000|2024-08-07 00:31:50|185057|184927|185056.7|184926.7|185057.4|184927.4|185056.7|184926.7|11
1722990720000|2024-08-07 00:32:00|185056.6|184926.6|185054.3|184924.3|185059.3|184929.3|185052.8|184922.8|13
1722990730000|2024-08-07 00:32:10|185052.8|184922.8|185055.1|184925.1|185055.1|184925.1|185052.3|184922.3|11
1722990740000|2024-08-07 00:32:20|185058.6|184928.6|185059.4|184929.4|185060.5|184930.5|185057.4|184927.4|10
1722990750000|2024-08-07 00:32:30|185057.8|184927.8|185046.5|184916.5|185064.8|184934.8|185046.5|184916.5|9
1722990760000|2024-08-07 00:32:40|185047|184917|185045.1|184915.1|185049.2|184919.2|185044.1|184914.1|12
1722990770000|2024-08-07 00:32:50|185045.5|184915.5|185047.5|184917.5|185047.5|184917.5|185044.9|184914.9|11
1722990780000|2024-08-07 00:33:00|185047.8|184917.8|185047.5|184917.5|185047.8|184917.8|185046.8|184916.8|5
1722990790000|2024-08-07 00:33:10|185046.9|184916.9|185052.2|184922.2|185052.2|184922.2|185046.8|184916.8|7
1722990800000|2024-08-07 00:33:20|185051.7|184921.7|185051.1|184921.1|185053.5|184923.5|185050.9|184920.9|8
1722990810000|2024-08-07 00:33:30|185050.9|184920.9|185049.4|184919.4|185051.1|184921.1|185049.1|184919.1|12
1722990820000|2024-08-07 00:33:40|185049.9|184919.9|185045.2|184915.2|185049.9|184919.9|185043.7|184913.7|14
1722990830000|2024-08-07 00:33:50|185044.6|184914.6|185042.8|184912.8|185045.6|184915.6|185042.8|184912.8|9
1722990840000|2024-08-07 00:34:00|185041.3|184911.3|185040.3|184910.3|185043.2|184913.2|185039.7|184909.7|8
1722990850000|2024-08-07 00:34:10|185042|184912|185045|184915|185048.6|184918.6|185041.9|184911.9|8
1722990860000|2024-08-07 00:34:20|185044.8|184914.8|185043.3|184913.3|185045.5|184915.5|185043.3|184913.3|4
1722990870000|2024-08-07 00:34:30|185043.6|184913.6|185040.9|184910.9|185044.5|184914.5|185040.5|184910.5|10
1722990880000|2024-08-07 00:34:40|185041.4|184911.4|185040.7|184910.7|185041.4|184911.4|185040.4|184910.4|4
1722990890000|2024-08-07 00:34:50|185041.3|184911.3|185039.3|184909.3|185043.6|184913.6|185039.3|184909.3|13
1722990900000|2024-08-07 00:35:00|185040.5|184910.5|185042.9|184912.9|185042.9|184912.9|185040.3|184910.3|6
1722990910000|2024-08-07 00:35:10|185048.8|184918.8|185043.1|184913.1|185048.8|184918.8|185042.8|184912.8|4
1722990920000|2024-08-07 00:35:20|185042.4|184912.4|185043.1|184913.1|185043.1|184913.1|185042.4|184912.4|2
1722990930000|2024-08-07 00:35:30|185043|184913|185042|184912|185043|184913|185042|184912|4
1722990940000|2024-08-07 00:35:40|185041|184911|185040.5|184910.5|185041.3|184911.3|185037.7|184907.7|7
1722990950000|2024-08-07 00:35:50|185040.9|184910.9|185042.1|184912.1|185042.5|184912.5|185040.2|184910.2|14
1722990960000|2024-08-07 00:36:00|185042.7|184912.7|185045.4|184915.4|185045.9|184915.9|185042.7|184912.7|13
1722990970000|2024-08-07 00:36:10|185047.9|184917.9|185046|184916|185047.9|184917.9|185043.9|184913.9|7
1722990980000|2024-08-07 00:36:20|185043.6|184913.6|185042.1|184912.1|185044.4|184914.4|185040.5|184910.5|10
1722990990000|2024-08-07 00:36:30|185041.6|184911.6|185041.5|184911.5|185043.9|184913.9|185041.5|184911.5|4
1722991000000|2024-08-07 00:36:40|185044.1|184914.1|185043|184913|185044.1|184914.1|185042.6|184912.6|3
1722991010000|2024-08-07 00:36:50|185045.5|184915.5|185045.3|184915.3|185046.2|184916.2|185045.3|184915.3|5
1722991020000|2024-08-07 00:37:00|185046.1|184916.1|185047.7|184917.7|185049|184919|185046|184916|9
1722991030000|2024-08-07 00:37:10|185047.6|184917.6|185047|184917|185047.7|184917.7|185047|184917|3
1722991040000|2024-08-07 00:37:20|185045|184915|185044|184914|185045.1|184915.1|185044|184914|5
1722991050000|2024-08-07 00:37:30|185044.6|184914.6|185048|184918|185048|184918|185043.8|184913.8|5
1722991060000|2024-08-07 00:37:40|185047.4|184917.4|185052.7|184922.7|185052.7|184922.7|185047.4|184917.4|5
1722991070000|2024-08-07 00:37:50|185051|184921|185058.9|184928.9|185059.9|184929.9|185051|184921|5
1722991080000|2024-08-07 00:38:00|185048.9|184918.9|185052.8|184922.8|185055|184925|185048.9|184918.9|6
1722991090000|2024-08-07 00:38:10|185052.7|184922.7|185047.5|184917.5|185053|184923|185047.5|184917.5|8
1722991100000|2024-08-07 00:38:20|185048.1|184918.1|185048.3|184918.3|185049.7|184919.7|185047.6|184917.6|9
1722991110000|2024-08-07 00:38:30|185050.4|184920.4|185047.8|184917.8|185050.4|184920.4|185047.8|184917.8|3
1722991120000|2024-08-07 00:38:40|185050.3|184920.3|185051.3|184921.3|185051.3|184921.3|185047.9|184917.9|4
1722991130000|2024-08-07 00:38:50|185048.7|184918.7|185051.4|184921.4|185051.4|184921.4|185046.8|184916.8|4
1722991140000|2024-08-07 00:39:00|185046.8|184916.8|185047.1|184917.1|185048.8|184918.8|185046.8|184916.8|3
1722991150000|2024-08-07 00:39:10|185044.7|184914.7|185042.9|184912.9|185049.5|184919.5|185042.5|184912.5|12
1722991160000|2024-08-07 00:39:20|185043|184913|185044.7|184914.7|185044.7|184914.7|185042.9|184912.9|3
1722991170000|2024-08-07 00:39:30|185046.7|184916.7|185041.8|184911.8|185046.7|184916.7|185041.8|184911.8|5
1722991180000|2024-08-07 00:39:40|185043.3|184913.3|185043.3|184913.3|185043.3|184913.3|185043.2|184913.2|3
1722991190000|2024-08-07 00:39:50|185042.7|184912.7|185040.5|184910.5|185042.7|184912.7|185037.6|184907.6|6
1722991200000|2024-08-07 00:40:00|185041.6|184911.6|185040|184910|185041.6|184911.6|185040|184910|8
1722991210000|2024-08-07 00:40:10|185039.4|184909.4|185040|184910|185040.3|184910.3|185039|184909|7
1722991220000|2024-08-07 00:40:20|185040.9|184910.9|185041.2|184911.2|185041.2|184911.2|185039.1|184909.1|8
1722991230000|2024-08-07 00:40:30|185037.3|184907.3|185036.8|184906.8|185037.3|184907.3|185036.1|184906.1|7
1722991240000|2024-08-07 00:40:40|185036.5|184906.5|185037|184907|185037|184907|185036.5|184906.5|2
1722991260000|2024-08-07 00:41:00|185037.1|184907.1|185036|184906|185038.3|184908.3|185036|184906|6
1722991270000|2024-08-07 00:41:10|185035.4|184905.4|185037.2|184907.2|185037.2|184907.2|185035.4|184905.4|2
1722991280000|2024-08-07 00:41:20|185037.1|184907.1|185041|184911|185041|184911|185037.1|184907.1|6
1722991290000|2024-08-07 00:41:30|185041.2|184911.2|185041.7|184911.7|185042.7|184912.7|185041.2|184911.2|11
1722991300000|2024-08-07 00:41:40|185042.5|184912.5|185008.5|184878.5|185042.5|184912.5|185008.5|184878.5|6
1722991310000|2024-08-07 00:41:50|185008|184878|185008.3|184878.3|185008.4|184878.4|185008|184878|6
1722991320000|2024-08-07 00:42:00|185008.2|184878.2|185008.5|184878.5|185008.6|184878.6|185008.2|184878.2|4
1722991330000|2024-08-07 00:42:10|185008.6|184878.6|185003.5|184873.5|185008.6|184878.6|185003.3|184873.3|4
1722991340000|2024-08-07 00:42:20|185003.4|184873.4|184864.3|184734.3|185003.7|184873.7|184857|184727|9
1722991350000|2024-08-07 00:42:30|184865.1|184735.1|184872.7|184742.7|184872.7|184742.7|184860.2|184730.2|12
1722991360000|2024-08-07 00:42:40|184873.1|184743.1|184872.4|184742.4|184873.6|184743.6|184872.4|184742.4|10
1722991370000|2024-08-07 00:42:50|184871.8|184741.8|184870.1|184740.1|184872.2|184742.2|184868.8|184738.8|9
1722991380000|2024-08-07 00:43:00|184865.3|184735.3|184870|184740|184870|184740|184865.3|184735.3|7
1722991390000|2024-08-07 00:43:10|184870.2|184740.2|184869.7|184739.7|184871.5|184741.5|184868.4|184738.4|10
1722991400000|2024-08-07 00:43:20|184868.7|184738.7|184871.7|184741.7|184872.1|184742.1|184865.7|184735.7|13
1722991410000|2024-08-07 00:43:30|184877.4|184747.4|184872.5|184742.5|184877.4|184747.4|184871.4|184741.4|8
1722991420000|2024-08-07 00:43:40|184872.8|184742.8|184873.1|184743.1|184878.9|184748.9|184872.6|184742.6|11
1722991430000|2024-08-07 00:43:50|184873.7|184743.7|184895.4|184765.4|184896.8|184766.8|184873.4|184743.4|17
1722991440000|2024-08-07 00:44:00|184895.8|184765.8|184952.8|184822.8|184952.8|184822.8|184894.4|184764.4|14
1722991450000|2024-08-07 00:44:10|184953.2|184823.2|184953.1|184823.1|184953.2|184823.2|184953.1|184823.1|4
1722991460000|2024-08-07 00:44:20|184953.2|184823.2|184951.6|184821.6|184953.2|184823.2|184951.5|184821.5|5
1722991470000|2024-08-07 00:44:30|184951.5|184821.5|184950.8|184820.8|184951.6|184821.6|184950.8|184820.8|5
1722991480000|2024-08-07 00:44:40|184951.9|184821.9|184949.4|184819.4|184951.9|184821.9|184949.4|184819.4|4
1722991490000|2024-08-07 00:44:50|184949.3|184819.3|184949.9|184819.9|184949.9|184819.9|184949.3|184819.3|3
1722991500000|2024-08-07 00:45:00|184949.4|184819.4|184949|184819|184949.4|184819.4|184948.9|184818.9|3
1722991510000|2024-08-07 00:45:10|184948.5|184818.5|184948.5|184818.5|184948.5|184818.5|184948.5|184818.5|1
1722991520000|2024-08-07 00:45:20|184948.4|184818.4|184948.5|184818.5|184948.5|184818.5|184948.4|184818.4|2
1722991530000|2024-08-07 00:45:30|184948.9|184818.9|184948.8|184818.8|184949.5|184819.5|184948.8|184818.8|3
1722991540000|2024-08-07 00:45:40|184949.1|184819.1|184950.5|184820.5|184951.2|184821.2|184947.7|184817.7|9
1722991550000|2024-08-07 00:45:50|184951.1|184821.1|184950.1|184820.1|184952.4|184822.4|184950.1|184820.1|5
1722991560000|2024-08-07 00:46:00|184949.3|184819.3|184949.3|184819.3|184949.3|184819.3|184949.3|184819.3|1
1722991580000|2024-08-07 00:46:20|184948.7|184818.7|184947.1|184817.1|184948.7|184818.7|184947.1|184817.1|3
1722991610000|2024-08-07 00:46:50|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|1
1722991620000|2024-08-07 00:47:00|184947.2|184817.2|184947.2|184817.2|184947.2|184817.2|184947.2|184817.2|1
1722991640000|2024-08-07 00:47:20|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|1
1722991650000|2024-08-07 00:47:30|184947.1|184817.1|184947.1|184817.1|184947.1|184817.1|184947.1|184817.1|1
1722991660000|2024-08-07 00:47:40|184948.4|184818.4|184948.4|184818.4|184948.4|184818.4|184948.4|184818.4|1
1722991670000|2024-08-07 00:47:50|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|1
1722991680000|2024-08-07 00:48:00|184948.4|184818.4|184947.6|184817.6|184949|184819|184947.4|184817.4|4
1722991690000|2024-08-07 00:48:10|184947.2|184817.2|184950.2|184820.2|184950.2|184820.2|184947.2|184817.2|3
1722991700000|2024-08-07 00:48:20|184950.9|184820.9|184951.1|184821.1|184951.7|184821.7|184950.7|184820.7|6
1722991710000|2024-08-07 00:48:30|184951.8|184821.8|184948.7|184818.7|184951.8|184821.8|184948.7|184818.7|5
1722991720000|2024-08-07 00:48:40|184947.6|184817.6|184947.6|184817.6|184947.6|184817.6|184947.6|184817.6|1
1722991740000|2024-08-07 00:49:00|184948.7|184818.7|184947.6|184817.6|184948.7|184818.7|184947.6|184817.6|2
1722991750000|2024-08-07 00:49:10|184948.7|184818.7|184948.7|184818.7|184948.7|184818.7|184948.7|184818.7|1
1722991760000|2024-08-07 00:49:20|184946.9|184816.9|184946.9|184816.9|184946.9|184816.9|184946.9|184816.9|1
1722991770000|2024-08-07 00:49:30|184946|184816|184946|184816|184946|184816|184945.1|184815.1|3
1722991780000|2024-08-07 00:49:40|184945.9|184815.9|184946|184816|184946|184816|184945.9|184815.9|2
1722991790000|2024-08-07 00:49:50|184945.1|184815.1|184940.9|184810.9|184945.1|184815.1|184940.9|184810.9|3
1722991800000|2024-08-07 00:50:00|184941|184811|184939.9|184809.9|184942.6|184812.6|184939.9|184809.9|6
1722991810000|2024-08-07 00:50:10|184941.2|184811.2|184942.5|184812.5|184942.5|184812.5|184941.2|184811.2|2
1722991820000|2024-08-07 00:50:20|184943.7|184813.7|184941.9|184811.9|184944.5|184814.5|184941.9|184811.9|5
1722991830000|2024-08-07 00:50:30|184941.8|184811.8|184940.3|184810.3|184942.8|184812.8|184940.3|184810.3|7
1722991840000|2024-08-07 00:50:40|184941.3|184811.3|184942.7|184812.7|184942.7|184812.7|184941.3|184811.3|3
1722991850000|2024-08-07 00:50:50|184942|184812|184942|184812|184942|184812|184942|184812|1
1722991860000|2024-08-07 00:51:00|184942.8|184812.8|184940.3|184810.3|184942.8|184812.8|184940.3|184810.3|3
1722991880000|2024-08-07 00:51:20|184940.4|184810.4|184942.2|184812.2|184942.3|184812.3|184940.4|184810.4|4
1722991890000|2024-08-07 00:51:30|184942.3|184812.3|184940.4|184810.4|184942.3|184812.3|184940.4|184810.4|3
1722991900000|2024-08-07 00:51:40|184941.2|184811.2|184941.2|184811.2|184941.2|184811.2|184941.2|184811.2|1
1722991910000|2024-08-07 00:51:50|184943.1|184813.1|184943.1|184813.1|184943.1|184813.1|184943.1|184813.1|1
1722991920000|2024-08-07 00:52:00|184944.9|184814.9|184944.1|184814.1|184948.6|184818.6|184942.1|184812.1|10
1722991930000|2024-08-07 00:52:10|184943.9|184813.9|184944|184814|184944|184814|184943.2|184813.2|7
1722991940000|2024-08-07 00:52:20|184943.9|184813.9|184942.9|184812.9|184945.4|184815.4|184942.5|184812.5|7
1722991950000|2024-08-07 00:52:30|184943.3|184813.3|184943.1|184813.1|184945.5|184815.5|184942.1|184812.1|7
1722991960000|2024-08-07 00:52:40|184944.5|184814.5|184944.5|184814.5|184946.2|184816.2|184943.4|184813.4|9
1722991970000|2024-08-07 00:52:50|184945.6|184815.6|184943|184813|184945.6|184815.6|184943|184813|5
1722991980000|2024-08-07 00:53:00|184943.7|184813.7|184944.5|184814.5|184947.6|184817.6|184943|184813|8
1722991990000|2024-08-07 00:53:10|184944.3|184814.3|184946.3|184816.3|184946.3|184816.3|184943.5|184813.5|5
1722992000000|2024-08-07 00:53:20|184946.8|184816.8|184946.7|184816.7|184947.6|184817.6|184946.7|184816.7|5
1722992010000|2024-08-07 00:53:30|184946.6|184816.6|184948.1|184818.1|184950.9|184820.9|184946.6|184816.6|7
1722992020000|2024-08-07 00:53:40|184947.6|184817.6|184946.3|184816.3|184947.6|184817.6|184946.3|184816.3|5
1722992030000|2024-08-07 00:53:50|184947|184817|184945.6|184815.6|184947|184817|184944.4|184814.4|5
1722992040000|2024-08-07 00:54:00|184950.9|184820.9|184944.7|184814.7|184950.9|184820.9|184944.7|184814.7|6
1722992050000|2024-08-07 00:54:10|184944.8|184814.8|184947.1|184817.1|184947.1|184817.1|184944.8|184814.8|5
1722992060000|2024-08-07 00:54:20|184946.9|184816.9|184920.3|184790.3|184946.9|184816.9|184920.3|184790.3|7
1722992070000|2024-08-07 00:54:30|184920.8|184790.8|184937.2|184807.2|184937.7|184807.7|184920.8|184790.8|8
1722992080000|2024-08-07 00:54:40|184937|184807|184943.6|184813.6|184943.6|184813.6|184937|184807|3
1722992090000|2024-08-07 00:54:50|184944.3|184814.3|184948.3|184818.3|184948.3|184818.3|184943.4|184813.4|6
1722992100000|2024-08-07 00:55:00|184948.1|184818.1|184949.7|184819.7|184952.8|184822.8|184929.3|184799.3|15
1722992110000|2024-08-07 00:55:10|184947|184817|184947.5|184817.5|184947.7|184817.7|184947|184817|3
1722992120000|2024-08-07 00:55:20|184947.9|184817.9|184952.8|184822.8|184953.5|184823.5|184947.9|184817.9|8
1722992130000|2024-08-07 00:55:30|184951.3|184821.3|184950.6|184820.6|184951.3|184821.3|184950.6|184820.6|2
1722992140000|2024-08-07 00:55:40|184950.5|184820.5|184949.1|184819.1|184950.5|184820.5|184947.7|184817.7|5
1722992150000|2024-08-07 00:55:50|184950.2|184820.2|184951.1|184821.1|184952|184822|184949.9|184819.9|12
1722992160000|2024-08-07 00:56:00|184950.7|184820.7|184959|184829|184959|184829|184950.7|184820.7|6
1722992170000|2024-08-07 00:56:10|184959.9|184829.9|184960.2|184830.2|184961.9|184831.9|184959.9|184829.9|9
1722992180000|2024-08-07 00:56:20|184960.3|184830.3|184960.2|184830.2|184960.4|184830.4|184960.2|184830.2|4
1722992190000|2024-08-07 00:56:30|184961|184831|184966.6|184836.6|184966.6|184836.6|184960.5|184830.5|4
1722992200000|2024-08-07 00:56:40|184965|184835|184960.4|184830.4|184965.6|184835.6|184959.9|184829.9|5
1722992210000|2024-08-07 00:56:50|184960.5|184830.5|184959.1|184829.1|184961.3|184831.3|184955.5|184825.5|10
1722992220000|2024-08-07 00:57:00|184958.6|184828.6|184951.9|184821.9|184958.6|184828.6|184946.7|184816.7|23
1722992230000|2024-08-07 00:57:10|184951.2|184821.2|184956.4|184826.4|184958.6|184828.6|184950.1|184820.1|17
1722992240000|2024-08-07 00:57:20|184957.5|184827.5|184955.1|184825.1|184962.9|184832.9|184954.5|184824.5|20
1722992250000|2024-08-07 00:57:30|184955.2|184825.2|184955.1|184825.1|184957.2|184827.2|184955|184825|11
1722992260000|2024-08-07 00:57:40|184951.7|184821.7|184953.7|184823.7|184953.7|184823.7|184951.7|184821.7|4
1722992270000|2024-08-07 00:57:50|184955.1|184825.1|184951.2|184821.2|184955.1|184825.1|184950.7|184820.7|9
1722992280000|2024-08-07 00:58:00|184952.2|184822.2|184951.3|184821.3|184954|184824|184951|184821|8
1722992290000|2024-08-07 00:58:10|184951.2|184821.2|184951.4|184821.4|184951.4|184821.4|184951.2|184821.2|2
1722992300000|2024-08-07 00:58:20|184951.3|184821.3|184951.4|184821.4|184951.4|184821.4|184951.3|184821.3|2
1722992310000|2024-08-07 00:58:30|184952.3|184822.3|184953.4|184823.4|184953.4|184823.4|184952.3|184822.3|5
1722992320000|2024-08-07 00:58:40|184953|184823|184950.3|184820.3|184953|184823|184948.9|184818.9|11
1722992330000|2024-08-07 00:58:50|184949.6|184819.6|184949.5|184819.5|184951.4|184821.4|184946.6|184816.6|12
1722992340000|2024-08-07 00:59:00|184946.3|184816.3|184923.8|184793.8|184948.3|184818.3|184917.9|184787.9|20
1722992350000|2024-08-07 00:59:10|184924.8|184794.8|184919.3|184789.3|184924.8|184794.8|184919.3|184789.3|3
1722992360000|2024-08-07 00:59:20|184919|184789|184921.1|184791.1|184921.1|184791.1|184917.5|184787.5|9
1722992370000|2024-08-07 00:59:30|184908.4|184778.4|184901.1|184771.1|184908.4|184778.4|184898.9|184768.9|13
1722992380000|2024-08-07 00:59:40|184904.2|184774.2|184907.6|184777.6|184907.6|184777.6|184904.2|184774.2|4
1722992390000|2024-08-07 00:59:50|184903.9|184773.9|184902.3|184772.3|184903.9|184773.9|184900.8|184770.8|6
1722992400000|2024-08-07 01:00:00|184907.2|184777.2|184915.6|184785.6|184915.6|184785.6|184903.4|184773.4|8
1722992410000|2024-08-07 01:00:10|184915.5|184785.5|184916.7|184786.7|184916.7|184786.7|184915.5|184785.5|9
1722992420000|2024-08-07 01:00:20|184916.4|184786.4|184914.7|184784.7|184916.4|184786.4|184914.2|184784.2|9
1722992430000|2024-08-07 01:00:30|184915.3|184785.3|184905.3|184775.3|184915.3|184785.3|184905.3|184775.3|10
1722992440000|2024-08-07 01:00:40|184906.3|184776.3|184905.3|184775.3|184906.9|184776.9|184905.3|184775.3|5
1722992450000|2024-08-07 01:00:50|184906.2|184776.2|184906.4|184776.4|184906.4|184776.4|184905.3|184775.3|3
1722992460000|2024-08-07 01:01:00|184908.6|184778.6|184909.1|184779.1|184909.8|184779.8|184908.6|184778.6|7
1722992470000|2024-08-07 01:01:10|184909|184779|184914.8|184784.8|184914.8|184784.8|184909|184779|3
1722992480000|2024-08-07 01:01:20|184916.4|184786.4|184918|184788|184918.1|184788.1|184916.4|184786.4|5
1722992490000|2024-08-07 01:01:30|184918.1|184788.1|184918.1|184788.1|184918.1|184788.1|184918.1|184788.1|1
1722992500000|2024-08-07 01:01:40|184918|184788|184918|184788|184918|184788|184918|184788|1
1722992510000|2024-08-07 01:01:50|184918.1|184788.1|184919.6|184789.6|184919.8|184789.8|184918.1|184788.1|3
1722992520000|2024-08-07 01:02:00|184918.9|184788.9|184916.9|184786.9|184918.9|184788.9|184916.9|184786.9|2
1722992530000|2024-08-07 01:02:10|184916.8|184786.8|184916.9|184786.9|184916.9|184786.9|184916.8|184786.8|2
1722992540000|2024-08-07 01:02:20|184916.8|184786.8|184913|184783|184916.9|184786.9|184913|184783|4
1722992550000|2024-08-07 01:02:30|184908.9|184778.9|184908.5|184778.5|184908.9|184778.9|184908.4|184778.4|3
1722992560000|2024-08-07 01:02:40|184908.4|184778.4|184910.1|184780.1|184911.5|184781.5|184906.5|184776.5|12
1722992570000|2024-08-07 01:02:50|184913.8|184783.8|184917.5|184787.5|184917.5|184787.5|184909.5|184779.5|13
1722992580000|2024-08-07 01:03:00|184914.9|184784.9|184868.4|184738.4|184915.4|184785.4|184849.2|184719.2|13
1722992590000|2024-08-07 01:03:10|184868.2|184738.2|184868.4|184738.4|184868.4|184738.4|184868.2|184738.2|4
1722992600000|2024-08-07 01:03:20|184868|184738|184864.3|184734.3|184868|184738|184864.3|184734.3|4
1722992610000|2024-08-07 01:03:30|184864.1|184734.1|184852.9|184722.9|184864.1|184734.1|184851.7|184721.7|5
1722992620000|2024-08-07 01:03:40|184851.7|184721.7|184852.9|184722.9|184852.9|184722.9|184851.7|184721.7|4
1722992630000|2024-08-07 01:03:50|184861.4|184731.4|184863.9|184733.9|184863.9|184733.9|184860.6|184730.6|7
1722992640000|2024-08-07 01:04:00|184862.9|184732.9|184863.2|184733.2|184863.5|184733.5|184862.9|184732.9|5
1722992650000|2024-08-07 01:04:10|184863.8|184733.8|184863.9|184733.9|184863.9|184733.9|184863.2|184733.2|6
1722992660000|2024-08-07 01:04:20|184863.8|184733.8|184851.7|184721.7|184863.8|184733.8|184851.7|184721.7|5
1722992670000|2024-08-07 01:04:30|184851.8|184721.8|184839|184709|184851.8|184721.8|184839|184709|4
1722992680000|2024-08-07 01:04:40|184839.4|184709.4|184838.6|184708.6|184839.4|184709.4|184838.6|184708.6|2
1722992690000|2024-08-07 01:04:50|184838.5|184708.5|184846.4|184716.4|184846.5|184716.5|184838.5|184708.5|3
1722992700000|2024-08-07 01:05:00|184844.3|184714.3|184849.6|184719.6|184849.6|184719.6|184844.3|184714.3|3
1722992710000|2024-08-07 01:05:10|184833|184703|184827.8|184697.8|184833.5|184703.5|184827.8|184697.8|6
1722992720000|2024-08-07 01:05:20|184833.5|184703.5|184833.5|184703.5|184833.5|184703.5|184833.5|184703.5|1
1722992740000|2024-08-07 01:05:40|184839.5|184709.5|184840|184710|184840.7|184710.7|184839|184709|5
1722992750000|2024-08-07 01:05:50|184840.1|184710.1|184843.8|184713.8|184844.9|184714.9|184837|184707|6
1722992760000|2024-08-07 01:06:00|184843|184713|184844.4|184714.4|184844.9|184714.9|184843|184713|3
1722992770000|2024-08-07 01:06:10|184846|184716|184841.4|184711.4|184846|184716|184839.4|184709.4|4
1722992780000|2024-08-07 01:06:20|184841.2|184711.2|184841.1|184711.1|184841.2|184711.2|184841.1|184711.1|2
1722992790000|2024-08-07 01:06:30|184840.7|184710.7|184844.8|184714.8|184846.6|184716.6|184840.7|184710.7|3
1722992800000|2024-08-07 01:06:40|184844.2|184714.2|184844.2|184714.2|184844.2|184714.2|184844.2|184714.2|1
1722992810000|2024-08-07 01:06:50|184836|184706|184846.8|184716.8|184846.8|184716.8|184836|184706|8
1722992820000|2024-08-07 01:07:00|184846.1|184716.1|184845.5|184715.5|184849.6|184719.6|184845.5|184715.5|5
1722992830000|2024-08-07 01:07:10|184854.5|184724.5|184845.6|184715.6|184854.5|184724.5|184845.6|184715.6|2
1722992840000|2024-08-07 01:07:20|184846.5|184716.5|184847.9|184717.9|184847.9|184717.9|184846.4|184716.4|3
1722992850000|2024-08-07 01:07:30|184854.9|184724.9|184915|184785|184916.4|184786.4|184854.9|184724.9|16
1722992860000|2024-08-07 01:07:40|184914.9|184784.9|184850.2|184720.2|184914.9|184784.9|184845.1|184715.1|12
1722992870000|2024-08-07 01:07:50|184849.4|184719.4|184847.9|184717.9|184849.4|184719.4|184840.3|184710.3|10
1722992880000|2024-08-07 01:08:00|184849.8|184719.8|184848.4|184718.4|184849.8|184719.8|184848.4|184718.4|3
1722992890000|2024-08-07 01:08:10|184848.5|184718.5|184842.8|184712.8|184849.8|184719.8|184842.8|184712.8|3
1722992900000|2024-08-07 01:08:20|184843|184713|184843|184713|184843|184713|184843|184713|1
1722992910000|2024-08-07 01:08:30|184842.4|184712.4|184843.6|184713.6|184861.4|184731.4|184842.4|184712.4|6
1722992920000|2024-08-07 01:08:40|184850.5|184720.5|184850.2|184720.2|184851.4|184721.4|184850.1|184720.1|5
1722992930000|2024-08-07 01:08:50|184848.8|184718.8|184848.4|184718.4|184849.6|184719.6|184848.2|184718.2|10
1722992940000|2024-08-07 01:09:00|184848.5|184718.5|184848.5|184718.5|184848.5|184718.5|184848.5|184718.5|1
1722992950000|2024-08-07 01:09:10|184840.3|184710.3|184840.2|184710.2|184840.3|184710.3|184840.2|184710.2|2
1722992970000|2024-08-07 01:09:30|184849.4|184719.4|184849.4|184719.4|184849.4|184719.4|184849.4|184719.4|1
1722992980000|2024-08-07 01:09:40|184840.5|184710.5|184849.8|184719.8|184849.8|184719.8|184840.5|184710.5|3
1722992990000|2024-08-07 01:09:50|184849.6|184719.6|184849.7|184719.7|184849.7|184719.7|184849.6|184719.6|2
1722993000000|2024-08-07 01:10:00|184849.5|184719.5|184838.6|184708.6|184849.5|184719.5|184838.6|184708.6|2
1722993010000|2024-08-07 01:10:10|184838.1|184708.1|184838.1|184708.1|184838.1|184708.1|184838.1|184708.1|1
1722993030000|2024-08-07 01:10:30|184848.5|184718.5|184848.5|184718.5|184848.5|184718.5|184848.5|184718.5|1
1722993040000|2024-08-07 01:10:40|184848.9|184718.9|184843|184713|184848.9|184718.9|184843|184713|3
1722993050000|2024-08-07 01:10:50|184842.6|184712.6|184843.1|184713.1|184843.1|184713.1|184842.6|184712.6|2
1722993060000|2024-08-07 01:11:00|184843.3|184713.3|184833.7|184703.7|184843.3|184713.3|184833.7|184703.7|2
1722993070000|2024-08-07 01:11:10|184833.8|184703.8|184834.1|184704.1|184844|184714|184833.8|184703.8|4
1722993080000|2024-08-07 01:11:20|184834|184704|184843.7|184713.7|184845.9|184715.9|184834|184704|4
1722993090000|2024-08-07 01:11:30|184849.1|184719.1|184849.5|184719.5|184849.5|184719.5|184849.1|184719.1|2
1722993100000|2024-08-07 01:11:40|184844|184714|184844|184714|184844.4|184714.4|184844|184714|4
1722993110000|2024-08-07 01:11:50|184843.1|184713.1|184839.1|184709.1|184851.2|184721.2|184839.1|184709.1|14
1722993120000|2024-08-07 01:12:00|184838.4|184708.4|184837.8|184707.8|184838.4|184708.4|184828.4|184698.4|5
1722993130000|2024-08-07 01:12:10|184837.9|184707.9|184838.4|184708.4|184838.4|184708.4|184837.9|184707.9|2
1722993150000|2024-08-07 01:12:30|184848|184718|184848|184718|184848|184718|184848|184718|1
1722993160000|2024-08-07 01:12:40|184842.7|184712.7|184842.7|184712.7|184842.7|184712.7|184842.7|184712.7|1
1722993170000|2024-08-07 01:12:50|184843.2|184713.2|184833.7|184703.7|184843.9|184713.9|184833.7|184703.7|6
1722993180000|2024-08-07 01:13:00|184833.3|184703.3|184833.3|184703.3|184833.3|184703.3|184833.3|184703.3|1
1722993190000|2024-08-07 01:13:10|184833.1|184703.1|184849|184719|184849|184719|184833.1|184703.1|2
1722993200000|2024-08-07 01:13:20|184844|184714|184853.2|184723.2|184853.2|184723.2|184837.4|184707.4|7
1722993210000|2024-08-07 01:13:30|184852.8|184722.8|184853.8|184723.8|184853.8|184723.8|184852.8|184722.8|5
1722993220000|2024-08-07 01:13:40|184853.9|184723.9|184849.1|184719.1|184853.9|184723.9|184848.9|184718.9|3
1722993230000|2024-08-07 01:13:50|184848.9|184718.9|184838.5|184708.5|184848.9|184718.9|184837.9|184707.9|5
1722993240000|2024-08-07 01:14:00|184838.1|184708.1|184838|184708|184838.1|184708.1|184838|184708|2
1722993250000|2024-08-07 01:14:10|184847.7|184717.7|184847.5|184717.5|184847.7|184717.7|184847.5|184717.5|2
1722993260000|2024-08-07 01:14:20|184849.1|184719.1|184849.7|184719.7|184849.7|184719.7|184848.3|184718.3|7
1722993270000|2024-08-07 01:14:30|184848.4|184718.4|184849.3|184719.3|184849.8|184719.8|184848|184718|10
1722993280000|2024-08-07 01:14:40|184840.1|184710.1|184837.3|184707.3|184841.1|184711.1|184837.3|184707.3|6
1722993290000|2024-08-07 01:14:50|184838.1|184708.1|184836|184706|184838.1|184708.1|184836|184706|5
1722993300000|2024-08-07 01:15:00|184836.5|184706.5|184846.4|184716.4|184846.4|184716.4|184834.9|184704.9|7
1722993310000|2024-08-07 01:15:10|184846.5|184716.5|184850.4|184720.4|184857.6|184727.6|184842.8|184712.8|15
1722993320000|2024-08-07 01:15:20|184848.1|184718.1|184853.9|184723.9|184853.9|184723.9|184847.9|184717.9|5
1722993330000|2024-08-07 01:15:30|184854.1|184724.1|184848.6|184718.6|184854.1|184724.1|184848.1|184718.1|3
1722993340000|2024-08-07 01:15:40|184837.6|184707.6|184836.9|184706.9|184837.6|184707.6|184836.5|184706.5|3
1722993350000|2024-08-07 01:15:50|184837.6|184707.6|184837.4|184707.4|184837.6|184707.6|184837|184707|3
1722993360000|2024-08-07 01:16:00|184847.4|184717.4|184847.8|184717.8|184848|184718|184847.4|184717.4|3
1722993370000|2024-08-07 01:16:10|184847|184717|184849.2|184719.2|184849.3|184719.3|184847|184717|3
1722993390000|2024-08-07 01:16:30|184840.9|184710.9|184840.9|184710.9|184840.9|184710.9|184840.9|184710.9|1
1722993400000|2024-08-07 01:16:40|184840|184710|184836.3|184706.3|184840|184710|184834.9|184704.9|5
1722993410000|2024-08-07 01:16:50|184848.2|184718.2|184847.8|184717.8|184848.2|184718.2|184847.8|184717.8|2
1722993420000|2024-08-07 01:17:00|184845.7|184715.7|184846.4|184716.4|184846.4|184716.4|184845.7|184715.7|2
1722993430000|2024-08-07 01:17:10|184846|184716|184846.6|184716.6|184846.6|184716.6|184846|184716|2
1722993440000|2024-08-07 01:17:20|184848.1|184718.1|184839.8|184709.8|184848.1|184718.1|184839.8|184709.8|2
1722993460000|2024-08-07 01:17:40|184839.9|184709.9|184835.9|184705.9|184839.9|184709.9|184835.5|184705.5|4
1722993470000|2024-08-07 01:17:50|184847|184717|184820.4|184690.4|184851.8|184717.9|184820.4|184650|8
1722993480000|2024-08-07 01:18:00|184819.1|184689.1|184836.2|184635.8|184836.2|184689.1|184799.5|184635.8|18
1722993490000|2024-08-07 01:18:10|184803.1|184673.1|184769.9|184639.9|184804.4|184674.4|184769.9|184593.8|17
1722993500000|2024-08-07 01:18:20|184773.5|184643.5|184770.9|184640.9|184774.6|184644.6|184770.4|184640.4|11
1722993510000|2024-08-07 01:18:30|184770.8|184640.8|184770.8|184640.8|184770.8|184640.8|184770.7|184640.7|3
1722993520000|2024-08-07 01:18:40|184770.7|184640.7|184763.2|184633.2|184770.7|184640.7|184763.2|184633.2|3
1722993530000|2024-08-07 01:18:50|184763.3|184633.3|184752.6|184622.6|184763.3|184633.3|184752.6|184622.6|4
1722993540000|2024-08-07 01:19:00|184755.6|184625.6|184763.9|184633.9|184763.9|184633.9|184752|184622|12
1722993550000|2024-08-07 01:19:10|184764.1|184634.1|184762.9|184632.9|184764.1|184634.1|184762.2|184632.2|6
1722993560000|2024-08-07 01:19:20|184763.5|184633.5|184764.2|184634.2|184764.7|184634.7|184763.5|184633.5|4
1722993570000|2024-08-07 01:19:30|184764.3|184634.3|184764.3|184634.3|184764.3|184634.3|184764.3|184634.3|1
1722993580000|2024-08-07 01:19:40|184760.1|184630.1|184760.5|184630.5|184760.5|184630.5|184759.5|184629.5|6
1722993590000|2024-08-07 01:19:50|184752.8|184622.8|184752.8|184622.8|184752.8|184622.8|184752.8|184622.8|1
1722993600000|2024-08-07 01:20:00|184762|184632|184762.7|184632.7|184762.7|184632.7|184762|184632|2
1722993610000|2024-08-07 01:20:10|184761.8|184631.8|184764.1|184634.1|184764.6|184634.6|184761.8|184631.8|3
1722993620000|2024-08-07 01:20:20|184763.8|184633.8|184754.5|184624.5|184793.2|184633.8|184746.6|184591.2|12
1722993630000|2024-08-07 01:20:30|184753.6|184623.6|184753.8|184623.8|184754.7|184624.7|184746|184616|4
1722993640000|2024-08-07 01:20:40|184754.7|184624.7|184754.1|184624.1|184754.7|184624.7|184753.7|184623.7|5
1722993650000|2024-08-07 01:20:50|184757.9|184627.9|184757.4|184627.4|184757.9|184627.9|184747.1|184617.1|4
1722993660000|2024-08-07 01:21:00|184759.1|184629.1|184760.1|184630.1|184790.1|184630.1|184755.4|184587.1|5
1722993670000|2024-08-07 01:21:10|184760.2|184630.2|184761.3|184631.3|184761.3|184631.3|184759.6|184629.6|9
1722993680000|2024-08-07 01:21:20|184761.5|184631.5|184762.7|184632.7|184763.1|184633.1|184761.4|184631.4|6
1722993690000|2024-08-07 01:21:30|184758.4|184628.4|184758.5|184628.5|184758.5|184628.5|184758.4|184628.4|2
1722993700000|2024-08-07 01:21:40|184758.6|184628.6|184758.6|184628.6|184758.6|184628.6|184758.6|184628.6|1
1722993710000|2024-08-07 01:21:50|184750.7|184620.7|184759.6|184629.6|184759.6|184629.6|184750.7|184620.7|3
1722993720000|2024-08-07 01:22:00|184758.4|184628.4|184758.1|184628.1|184760.4|184630.4|184758.1|184628.1|5
1722993730000|2024-08-07 01:22:10|184758.5|184628.5|184761.5|184631.5|184761.9|184631.9|184758.4|184628.4|9
1722993740000|2024-08-07 01:22:20|184762.6|184632.6|184756.5|184626.5|184762.6|184632.6|184756.5|184626.5|6
1722993750000|2024-08-07 01:22:30|184755.3|184625.3|184755.5|184625.5|184757.9|184627.9|184755.3|184625.3|13
1722993760000|2024-08-07 01:22:40|184755.7|184625.7|184756.7|184626.7|184756.7|184626.7|184745.8|184615.8|7
1722993770000|2024-08-07 01:22:50|184755.7|184625.7|184785.8|184584.6|184785.8|184626.8|184755.7|184584.1|5
1722993780000|2024-08-07 01:23:00|184758.3|184628.3|184759.7|184629.7|184786.1|184629.7|184756.1|184583.5|10
1722993790000|2024-08-07 01:23:10|184760.3|184630.3|184760.2|184630.2|184760.6|184630.6|184757.3|184627.3|6
1722993800000|2024-08-07 01:23:20|184751.2|184621.2|184756|184626|184756.1|184626.1|184751.2|184621.2|8
1722993810000|2024-08-07 01:23:30|184756.2|184626.2|184755.5|184625.5|184756.2|184626.2|184755.5|184625.5|4
1722993820000|2024-08-07 01:23:40|184746.9|184616.9|184746.3|184616.3|184747.6|184617.6|184743.5|184613.5|5
1722993830000|2024-08-07 01:23:50|184743.2|184613.2|184753.2|184623.2|184753.2|184623.2|184742.3|184612.3|6
1722993840000|2024-08-07 01:24:00|184752.5|184622.5|184755.4|184625.4|184755.4|184625.4|184741.9|184611.9|4
1722993850000|2024-08-07 01:24:10|184746.2|184616.2|184756|184626|184756.5|184626.5|184746.2|184616.2|7
1722993860000|2024-08-07 01:24:20|184755.2|184625.2|184753.9|184623.9|184755.2|184625.2|184753.5|184623.5|4
1722993870000|2024-08-07 01:24:30|184754.3|184624.3|184758.9|184628.9|184758.9|184628.9|184754.2|184624.2|3
1722993880000|2024-08-07 01:24:40|184754.7|184624.7|184754.7|184624.7|184754.7|184624.7|184754.7|184624.7|1
1722993900000|2024-08-07 01:25:00|184741.3|184611.3|184749.2|184619.2|184749.2|184619.2|184741.3|184611.3|7
1722993910000|2024-08-07 01:25:10|184749.1|184619.1|184756.8|184626.8|184756.8|184626.8|184749.1|184619.1|2
1722993920000|2024-08-07 01:25:20|184756|184626|184756.8|184626.8|184757.3|184627.3|184755.7|184625.7|7
1722993930000|2024-08-07 01:25:30|184755.6|184625.6|184760.4|184630.4|184760.5|184630.5|184755.1|184625.1|8
1722993940000|2024-08-07 01:25:40|184760.9|184630.9|184749.7|184619.7|184760.9|184630.9|184749.1|184619.1|14
1722993950000|2024-08-07 01:25:50|184758.1|184628.1|184766.8|184636.8|184766.8|184636.8|184753.9|184623.9|9
1722993960000|2024-08-07 01:26:00|184763.6|184633.6|184754.7|184624.7|184763.6|184633.6|184753.8|184623.8|8
1722993970000|2024-08-07 01:26:10|184755.9|184625.9|184768.5|184638.5|184768.6|184638.6|184755.2|184625.2|9
1722993980000|2024-08-07 01:26:20|184768.8|184638.8|184806.1|184605|184806.1|184638.8|184768|184605|5
1722993990000|2024-08-07 01:26:30|184806.3|184604.8|184806.7|184604.3|184806.7|184604.8|184806.3|184604.3|5
1722994000000|2024-08-07 01:26:40|184806.8|184604.1|184755.7|184625.7|184806.8|184625.7|184755.7|184604.1|4
1722994010000|2024-08-07 01:26:50|184753.4|184623.4|184753.4|184623.4|184753.4|184623.4|184753.4|184623.4|1
1722994020000|2024-08-07 01:27:00|184753.8|184623.8|184754.4|184624.4|184754.4|184624.4|184749.1|184619.1|7
1722994030000|2024-08-07 01:27:10|184753.6|184623.6|184758.7|184628.7|184758.8|184628.8|184753.6|184623.6|3
1722994040000|2024-08-07 01:27:20|184758.9|184628.9|184765.5|184635.5|184765.6|184635.6|184758.9|184628.9|4
1722994050000|2024-08-07 01:27:30|184762.6|184632.6|184762.5|184632.5|184763.1|184633.1|184762.5|184632.5|3
1722994060000|2024-08-07 01:27:40|184763|184633|184753.7|184623.7|184763|184633|184752.1|184622.1|8
1722994070000|2024-08-07 01:27:50|184755.3|184625.3|184752.5|184622.5|184755.3|184625.3|184750.3|184620.3|5
1722994080000|2024-08-07 01:28:00|184752.8|184622.8|184752.1|184622.1|184752.8|184622.8|184748|184618|4
1722994090000|2024-08-07 01:28:10|184746.9|184616.9|184761.6|184631.6|184761.6|184631.6|184746.9|184616.9|7
1722994100000|2024-08-07 01:28:20|184761.9|184631.9|184762.3|184632.3|184764.9|184634.9|184761.8|184631.8|6
1722994110000|2024-08-07 01:28:30|184762.2|184632.2|184762.5|184632.5|184762.6|184632.6|184762.2|184632.2|4
1722994120000|2024-08-07 01:28:40|184759.5|184629.5|184759.5|184629.5|184759.5|184629.5|184759.5|184629.5|1
1722994130000|2024-08-07 01:28:50|184752.8|184622.8|184752.4|184622.4|184755.6|184625.6|184752.4|184622.4|4
1722994150000|2024-08-07 01:29:10|184752.9|184622.9|184673.6|184543.6|184793.3|184622.9|184673.6|184515|16
1722994160000|2024-08-07 01:29:20|184673|184543|184677.7|184547.7|184713.5|184549.4|184669.5|184507.3|18
1722994170000|2024-08-07 01:29:30|184677.2|184547.2|184677.2|184547.2|184677.2|184547.2|184677.2|184547.2|1
1722994180000|2024-08-07 01:29:40|184683.4|184553.4|184683.3|184553.3|184683.4|184553.4|184683.3|184553.3|2
1722994190000|2024-08-07 01:29:50|184682.7|184552.7|184667.7|184537.7|184712.9|184552.7|184667.7|184511.6|9
1722994200000|2024-08-07 01:30:00|184708.4|184507.7|184676.2|184546.2|184708.4|184548.3|184667.4|184507.7|15
1722994210000|2024-08-07 01:30:10|184681.4|184551.4|184671.8|184541.8|184681.4|184551.4|184671.7|184541.7|5
1722994220000|2024-08-07 01:30:20|184671.6|184541.6|184674.7|184544.7|184674.7|184544.7|184670.7|184540.7|10
1722994230000|2024-08-07 01:30:30|184709.8|184508.5|184717.6|184516.8|184717.6|184516.8|184709.8|184508.3|4
1722994240000|2024-08-07 01:30:40|184717.7|184516.7|184670.3|184540.3|184717.7|184540.3|184670.3|184516.5|5
1722994260000|2024-08-07 01:31:00|184671.1|184541.1|184673.7|184543.7|184673.7|184543.7|184669.9|184539.9|5
1722994270000|2024-08-07 01:31:10|184707.5|184505.9|184707.5|184505.9|184707.5|184505.9|184707.5|184505.9|1
1722994280000|2024-08-07 01:31:20|184707.7|184505.7|184707.8|184505.4|184707.8|184505.7|184707.7|184505.4|5
1722994290000|2024-08-07 01:31:30|184678.4|184548.4|184678.4|184548.4|184678.4|184548.4|184678.3|184548.3|3
1722994300000|2024-08-07 01:31:40|184713.3|184513.3|184713.4|184513.3|184713.4|184513.3|184713.3|184513.3|2
1722994310000|2024-08-07 01:31:50|184674.2|184544.2|184679.7|184549.7|184679.7|184549.7|184674.2|184544.2|2
1722994320000|2024-08-07 01:32:00|184680.3|184550.3|184673.8|184543.8|184680.3|184550.3|184671.7|184541.7|4
1722994330000|2024-08-07 01:32:10|184723.2|184511|184732.3|184509.5|184732.3|184511.5|184722.4|184509.5|6
1722994340000|2024-08-07 01:32:20|184733.9|184507.8|184681.7|184551.7|184733.9|184551.7|184681.7|184503.2|7
1722994350000|2024-08-07 01:32:30|184681.6|184551.6|184682|184552|184682|184552|184681.6|184551.6|2
1722994360000|2024-08-07 01:32:40|184690.6|184560.6|184718.1|184588.1|184724.1|184594.1|184690.6|184560.6|9
1722994370000|2024-08-07 01:32:50|184716.2|184586.2|184715.4|184585.4|184718.1|184588.1|184715.4|184585.4|5
1722994390000|2024-08-07 01:33:10|184713.4|184583.4|184712.7|184582.7|184715.5|184585.5|184712.3|184582.3|9
1722994400000|2024-08-07 01:33:20|184713.7|184583.7|184725.9|184595.9|184725.9|184595.9|184713.7|184583.7|3
1722994410000|2024-08-07 01:33:30|184715.2|184585.2|184718.9|184588.9|184725.8|184595.8|184715.2|184585.2|4
1722994420000|2024-08-07 01:33:40|184717.3|184587.3|184719.4|184589.4|184719.4|184589.4|184716.9|184586.9|9
1722994430000|2024-08-07 01:33:50|184717.9|184587.9|184714.4|184584.4|184719.4|184589.4|184714.2|184584.2|13
1722994440000|2024-08-07 01:34:00|184715.3|184585.3|184690.9|184560.9|184715.9|184585.9|184690.9|184560.9|14
1722994450000|2024-08-07 01:34:10|184698.7|184568.7|184703.4|184573.4|184716.1|184586.1|184698.7|184568.7|22
1722994460000|2024-08-07 01:34:20|184705.4|184575.4|184699.8|184569.8|184705.4|184575.4|184699.8|184569.8|10
1722994470000|2024-08-07 01:34:30|184700.4|184570.4|184706.6|184576.6|184710.8|184580.8|184699.3|184569.3|16
1722994480000|2024-08-07 01:34:40|184707.6|184577.6|184684.2|184554.2|184709.3|184579.3|184675.4|184545.4|24
1722994490000|2024-08-07 01:34:50|184684.8|184554.8|184663|184533|184715.1|184554.8|184662.3|184514.4|17
1722994500000|2024-08-07 01:35:00|184664|184534|184663.6|184533.6|184666.8|184536.8|184663.6|184533.6|4
1722994510000|2024-08-07 01:35:10|184652.7|184522.7|184674.9|184544.9|184674.9|184544.9|184652|184522|12
1722994520000|2024-08-07 01:35:20|184686.4|184556.4|184671.8|184541.8|184712.4|184556.8|184671.8|184507.4|15
1722994530000|2024-08-07 01:35:30|184670.3|184540.3|184681.2|184551.2|184681.2|184551.2|184670.3|184540.3|9
1722994540000|2024-08-07 01:35:40|184678.1|184548.1|184672.9|184542.9|184680.4|184550.4|184665|184535|11
1722994550000|2024-08-07 01:35:50|184683.2|184553.2|184676.2|184546.2|184712.3|184554.4|184674.3|184507.5|13
1722994560000|2024-08-07 01:36:00|184676.3|184546.3|184671.1|184541.1|184676.3|184546.3|184671.1|184541.1|5
1722994570000|2024-08-07 01:36:10|184674.9|184544.9|184713.5|184516.6|184713.5|184550.1|184674.5|184516.6|9
1722994580000|2024-08-07 01:36:20|184722.5|184515.8|184723.2|184515.8|184723.2|184515.8|184722.5|184515.8|2
1722994590000|2024-08-07 01:36:30|184723.3|184515.7|184720.3|184494.3|184723.3|184516.1|184720|184494.3|7
1722994600000|2024-08-07 01:36:40|184723.8|184516.3|184717.1|184514.8|184724.1|184516.3|184716.3|184514.8|11
1722994610000|2024-08-07 01:36:50|184681|184551|184743|184561.1|184743.5|184562.3|184681|184516.1|17
1722994620000|2024-08-07 01:37:00|184740.5|184560.8|184738.3|184561.5|184740.9|184566.4|184716.5|184560.7|18
1722994630000|2024-08-07 01:37:10|184716.6|184566.4|184738|184564.4|184742.5|184592.4|184716.6|184561.5|14
1722994640000|2024-08-07 01:37:20|184741|184591.6|184722.1|184592.1|184741|184603.9|184721.6|184565.2|8
1722994650000|2024-08-07 01:37:30|184721.1|184591.1|184720.3|184590.3|184739.5|184591.7|184720.3|184565.5|6
1722994660000|2024-08-07 01:37:40|184719.3|184589.3|184733.3|184567.2|184743|184589.3|184718|184564.7|11
1722994670000|2024-08-07 01:37:50|184733.1|184567.4|184719.2|184589.2|184733.1|184589.2|184717.4|184567.4|9
1722994680000|2024-08-07 01:38:00|184718.5|184588.5|184719.9|184589.9|184735|184589.9|184718.5|184568.8|6
1722994690000|2024-08-07 01:38:10|184721|184591|184706|184576|184737|184591|184706|184568.9|5
1722994700000|2024-08-07 01:38:20|184705.9|184575.9|184717.6|184587.6|184735.5|184589.4|184705.9|184569.2|5
1722994710000|2024-08-07 01:38:30|184733.6|184569.7|184717.7|184587.7|184733.6|184587.7|184710.6|184569.7|10
1722994720000|2024-08-07 01:38:40|184716.7|184586.7|184732.7|184569.6|184736|184586.7|184716.7|184567.7|16
1722994730000|2024-08-07 01:38:50|184730.1|184568|184728.5|184572.6|184737.9|184572.6|184728.5|184568|12
1722994740000|2024-08-07 01:39:00|184731.9|184572.2|184728|184573.7|184732.6|184582.7|184711.5|184572.2|19
1722994750000|2024-08-07 01:39:10|184702.5|184572.5|184725.4|184573.4|184729.9|184574.3|184702.5|184572.5|13
1722994760000|2024-08-07 01:39:20|184726.1|184575.3|184726.2|184575.3|184730.1|184575.3|184725.4|184575.3|18
1722994770000|2024-08-07 01:39:30|184728.3|184573.7|184726.5|184570.3|184731.5|184584.2|184710.1|184561.3|17
1722994780000|2024-08-07 01:39:40|184711.2|184581.2|184722.9|184516.4|184728.5|184581.2|184710.1|184509|24
1722994790000|2024-08-07 01:39:50|184724.9|184521|184681.5|184551.5|184725.9|184551.5|184681.5|184521|10
1722994800000|2024-08-07 01:40:00|184715.6|184517.4|184706.1|184494.4|184721.8|184521|184705.3|184494|13
1722994810000|2024-08-07 01:40:10|184716.1|184496.4|184733.1|184495.9|184733.1|184498.1|184687.2|184495.5|13
1722994820000|2024-08-07 01:40:20|184733.6|184495.5|184733.7|184491.7|184738.8|184495.5|184733.6|184491.7|3
1722994830000|2024-08-07 01:40:30|184796|184454|184688.4|184495.6|184796.4|184495.6|184688.4|184454|5
1722994840000|2024-08-07 01:40:40|184692|184492|184692|184492|184692|184492|184692|184492|1
1722994850000|2024-08-07 01:40:50|184796.2|184454.2|184796.4|184454.4|184796.4|184454.4|184796.2|184454.2|2
1722994860000|2024-08-07 01:41:00|184796.2|184454.2|184692|184492|184796.4|184492|184692|184454.2|5
1722994870000|2024-08-07 01:41:10|184743.2|184478.1|184739.6|184489.4|184743.2|184489.4|184739.6|184478.1|3
1722994880000|2024-08-07 01:41:20|184765.2|184490.5|184687.9|184492.6|184765.2|184495.1|184687.9|184490.5|4
1722994890000|2024-08-07 01:41:30|184693.5|184484.7|184717.1|184493.9|184727.3|184497.1|184693.5|184483.7|14
1722994900000|2024-08-07 01:41:40|184716.3|184486.1|184704.8|184484.3|184716.3|184492.6|184673.7|184480.5|8
1722994910000|2024-08-07 01:41:50|184705.7|184484.5|184684.3|184496.9|184705.7|184496.9|184684.3|184484.5|5
1722994920000|2024-08-07 01:42:00|184683.4|184496.6|184681.7|184496.3|184683.4|184496.6|184681.7|184496.3|2
1722994930000|2024-08-07 01:42:10|184680.9|184508.3|184682.7|184509.8|184683.8|184509.9|184680.9|184508.3|9
1722994940000|2024-08-07 01:42:20|184681.9|184509.7|184681.9|184510.3|184682.7|184511.3|184639.3|184509.3|8
1722994950000|2024-08-07 01:42:30|184681.1|184510.1|184705.7|184493.8|184705.7|184511.4|184681.1|184493.8|5
1722994960000|2024-08-07 01:42:40|184704.7|184487.3|184696.4|184515.1|184705|184515.3|184696.4|184487.2|6
1722994970000|2024-08-07 01:42:50|184678.6|184508.2|184667.2|184516.4|184678.6|184516.6|184626.6|184496.6|9
1722994980000|2024-08-07 01:43:00|184666.8|184524.7|184670.7|184517.6|184670.7|184524.7|184654.7|184516.4|7
1722994990000|2024-08-07 01:43:10|184669.8|184517.7|184669.4|184517.9|184671|184518.2|184668.4|184517.7|16
1722995000000|2024-08-07 01:43:20|184656.1|184526.1|184650.4|184520.4|184669|184527.6|184650.4|184513.5|21
1722995010000|2024-08-07 01:43:30|184652.9|184522.9|184649.8|184519.8|184655.7|184525.7|184644.9|184514.9|17
1722995020000|2024-08-07 01:43:40|184650.7|184520.7|184653.7|184523.7|184653.7|184523.7|184633.2|184503.2|11
1722995030000|2024-08-07 01:43:50|184693|184521|184560|184333.3|184693|184521.9|184559.6|184332.6|23
1722995040000|2024-08-07 01:44:00|184557.7|184327.6|184567.1|184350.2|184568.5|184364.9|184557.7|184327.6|10
1722995050000|2024-08-07 01:44:10|184568|184375.5|184555.2|184373.6|184568|184375.5|184543.6|184373.6|8
1722995060000|2024-08-07 01:44:20|184554.1|184373.9|184508.1|184378.1|184569.7|184394.1|184508.1|184336.2|18
1722995070000|2024-08-07 01:44:30|184512.9|184382.9|184574.9|184361.2|184576.1|184382.9|184508.1|184327.2|28
1722995080000|2024-08-07 01:44:40|184560.2|184283.6|184578.1|184333.2|184580.1|184338.2|184553|184283.6|21
1722995090000|2024-08-07 01:44:50|184569.8|184333.3|184554.9|184354.5|184578.7|184359.4|184554.9|184323.7|16
1722995100000|2024-08-07 01:45:00|184555|184334.1|184553|184344.5|184555.9|184355.6|184552.1|184320.6|15
1722995110000|2024-08-07 01:45:10|184551.9|184345.5|184551.9|184344.6|184553.2|184346.7|184550.9|184344.4|8
1722995120000|2024-08-07 01:45:20|184547.9|184344.9|184515.8|184264.9|184547.9|184344.9|184507.3|184263.2|21
1722995130000|2024-08-07 01:45:30|184515.9|184263.6|184540.4|184320|184540.4|184333.8|184502.1|184263.6|12
1722995140000|2024-08-07 01:45:40|184542.6|184320.6|184550.9|184321.3|184561.2|184325.7|184542.6|184320.6|13
1722995150000|2024-08-07 01:45:50|184560.9|184321.2|184555.9|184345.3|184571.1|184362.2|184555.9|184321.2|18
1722995160000|2024-08-07 01:46:00|184554.7|184360.4|184520.4|184266.1|184557|184360.6|184519.5|184261.4|23
1722995170000|2024-08-07 01:46:10|184520.9|184266.8|184559.9|184304.9|184559.9|184313.3|184502.9|184262|21
1722995180000|2024-08-07 01:46:20|184559.8|184314.5|184555.3|184321.9|184569.4|184329.3|184547.7|184289.7|22
1722995190000|2024-08-07 01:46:30|184555|184316.6|184553.2|184325.1|184556.1|184343.4|184542.4|184310.3|25
1722995200000|2024-08-07 01:46:40|184554.7|184342.2|184580.1|184347.9|184582|184348.3|184547|184325.2|19
1722995210000|2024-08-07 01:46:50|184580|184348.1|184578.2|184351.3|184580|184383.5|184552.8|184348|18
1722995220000|2024-08-07 01:47:00|184578.3|184349.1|184561.3|184387.7|184589|184387.7|184554.8|184346.3|26
1722995230000|2024-08-07 01:47:10|184562|184388|184556.9|184371.2|184564.3|184388.7|184556.9|184371.2|11
1722995240000|2024-08-07 01:47:20|184551.9|184370.9|184560.1|184365.3|184560.7|184387.6|184551.9|184364.2|16
1722995250000|2024-08-07 01:47:30|184559.1|184366.5|184571.1|184359.1|184573.4|184366.5|184556.8|184339.2|22
1722995260000|2024-08-07 01:47:40|184572.8|184359.3|184519.1|184330.8|184593.3|184359.3|184497.9|184316.2|13
1722995270000|2024-08-07 01:47:50|184521.3|184336|184568.6|184348.2|184568.6|184348.2|184519.4|184335.3|15
1722995280000|2024-08-07 01:48:00|184568.1|184345.8|184553.9|184368.7|184568.6|184368.7|184553.9|184345.8|8
1722995290000|2024-08-07 01:48:10|184526.7|184365.7|184526.7|184396.7|184526.7|184396.7|184526.7|184365.7|3
1722995300000|2024-08-07 01:48:20|184555.3|184369.5|184582|184350.4|184584.4|184369.5|184555.3|184343|17
1722995310000|2024-08-07 01:48:30|184581.3|184350.3|184559.7|184370|184581.3|184371|184558.6|184344.9|11
1722995320000|2024-08-07 01:48:40|184557.3|184370.9|184566.9|184370.8|184567.9|184372.9|184557.3|184367|16
1722995330000|2024-08-07 01:48:50|184568.6|184369.9|184676.8|184467.6|184676.9|184467.6|184567.8|184366.9|23
1722995340000|2024-08-07 01:49:00|184676.1|184467.5|184661.2|184510.9|184679.7|184520.1|184650.1|184467.5|7
1722995350000|2024-08-07 01:49:10|184662.2|184511.2|184645.3|184515.3|184662.2|184518.4|184644.3|184511.2|7
1722995360000|2024-08-07 01:49:20|184643.7|184513.7|184660.1|184509|184661.2|184518|184643.7|184509|9
1722995370000|2024-08-07 01:49:30|184653.2|184491.9|184595.2|184351.1|184653.4|184492.2|184579.9|184350.3|17
1722995380000|2024-08-07 01:49:40|184586.5|184348|184585.3|184331|184586.5|184348|184584|184331|20
1722995390000|2024-08-07 01:49:50|184568.2|184342.2|184570.2|184358|184570.2|184358|184567.3|184336|5
1722995400000|2024-08-07 01:50:00|184571|184359.8|184561.6|184366.7|184571.2|184366.7|184561.6|184340.5|22
1722995410000|2024-08-07 01:50:10|184560.5|184359.4|184558.6|184360.1|184575.1|184360.9|184556.4|184342.6|24
1722995420000|2024-08-07 01:50:20|184559.3|184360.3|184563.8|184343.6|184564.4|184361.3|184558.1|184343.4|25
1722995430000|2024-08-07 01:50:30|184564.3|184344.4|184583.7|184330.1|184586.1|184360.4|184562.9|184329.6|13
1722995440000|2024-08-07 01:50:40|184584.4|184330.2|184560.7|184343.7|184584.4|184359.6|184559.3|184330.2|11
1722995450000|2024-08-07 01:50:50|184559.6|184342.9|184561.9|184342.9|184561.9|184359.9|184559.6|184342.9|7
1722995460000|2024-08-07 01:51:00|184561.7|184361.2|184559.2|184359.8|184563.7|184361.2|184558.3|184343.4|20
1722995470000|2024-08-07 01:51:10|184559.4|184359.7|184562.9|184359.8|184562.9|184361.3|184559.1|184343.5|15
1722995480000|2024-08-07 01:51:20|184564|184367.1|184585.6|184335.3|184586.6|184370|184561.9|184335.3|21
1722995490000|2024-08-07 01:51:30|184585.3|184344.2|184560.9|184366.7|184585.3|184366.7|184560.9|184335.2|6
1722995500000|2024-08-07 01:51:40|184563|184367|184571.3|184338.1|184598.5|184452.2|184561.7|184338.1|14
1722995520000|2024-08-07 01:52:00|184635|184293|184575|184346|184635|184346|184575|184289|3
1722995530000|2024-08-07 01:52:10|184550.6|184365.6|184555.1|184368.8|184557|184368.8|184550.6|184365.6|15
1722995540000|2024-08-07 01:52:20|184576.8|184367.8|184577.1|184367|184577.1|184369.3|184555.6|184367|7
1722995550000|2024-08-07 01:52:30|184562.6|184367.9|184568.8|184373.6|184578.3|184375.2|184562.6|184365.5|17
1722995560000|2024-08-07 01:52:40|184590|184367.1|184588.4|184346.4|184590|184371.2|184588.4|184346.3|9
1722995570000|2024-08-07 01:52:50|184588.5|184347.9|184568.4|184379.7|184588.5|184379.7|184566.1|184347.8|13
1722995580000|2024-08-07 01:53:00|184586.8|184369.3|184575.5|184379.8|184586.8|184384.2|184574.9|184369.3|14
1722995590000|2024-08-07 01:53:10|184586.5|184380|184622.3|184408.5|184631.7|184409.6|184576.2|184376.8|21
1722995600000|2024-08-07 01:53:20|184612.8|184408.3|184531.6|184318|184612.8|184408.3|184521.2|184289.2|14
1722995610000|2024-08-07 01:53:30|184532.8|184327.9|184557.3|184331.1|184561.7|184344.5|184511.8|184327.9|11
1722995620000|2024-08-07 01:53:40|184556.7|184327|184556|184349.6|184557.1|184366.7|184548.6|184327|9
1722995630000|2024-08-07 01:53:50|184556.7|184351.1|184577.6|184346|184578.9|184386.9|184555.6|184345.9|20
1722995640000|2024-08-07 01:54:00|184577|184345.8|184570.3|184351.5|184577|184370.7|184550.7|184343.9|24
1722995650000|2024-08-07 01:54:10|184570.4|184360.4|184555.4|184386.4|184570.4|184386.4|184554.3|184341.1|17
1722995660000|2024-08-07 01:54:20|184556.1|184389.4|184593.3|184365.8|184596|184390|184553.7|184365.6|26
1722995670000|2024-08-07 01:54:30|184572.9|184343.6|184573|184345.5|184573.4|184356.2|184571|184341.7|22
1722995680000|2024-08-07 01:54:40|184555.9|184380.1|184553.5|184344.4|184555.9|184380.1|184553.1|184344.4|12
1722995690000|2024-08-07 01:54:50|184552.7|184360.9|184556.7|184359.5|184558.2|184360.9|184552.3|184343.7|8
1722995700000|2024-08-07 01:55:00|184573.9|184349.3|184504.7|184260.7|184573.9|184349.3|184503|184260.7|26
1722995710000|2024-08-07 01:55:10|184503.9|184260.8|184498|184272.2|184510.5|184272.8|184484.3|184260.7|13
1722995720000|2024-08-07 01:55:20|184498.8|184259.9|184510.1|184253.4|184510.1|184267.9|184479.2|184244.7|17
1722995730000|2024-08-07 01:55:30|184509.9|184251.4|184480.4|184272.8|184511.4|184273|184478.2|184242.4|21
1722995740000|2024-08-07 01:55:40|184499.3|184271.8|184481.4|184265.7|184499.3|184275.4|184481.4|184265.7|18
1722995750000|2024-08-07 01:55:50|184490.5|184267.2|184480.9|184267.8|184492.9|184269.1|184480.4|184266.5|14
1722995760000|2024-08-07 01:56:00|184480.1|184267.3|184476.4|184277.5|184493.2|184301.6|184453.4|184267|21
1722995770000|2024-08-07 01:56:10|184484.9|184299|184488.5|184312.6|184488.7|184312.6|184464|184274.4|14
1722995780000|2024-08-07 01:56:20|184481.5|184277|184492.4|184263.3|184492.4|184277|184478|184261|18
1722995790000|2024-08-07 01:56:30|184477|184283.3|184481.6|184281.7|184481.6|184291.7|184456.7|184270.7|11
1722995800000|2024-08-07 01:56:40|184481.3|184280.9|184430.4|184227.1|184481.7|184288.2|184430.3|184225.3|25
1722995810000|2024-08-07 01:56:50|184430.3|184226.2|184429.6|184216|184431|184226.4|184412.6|184181.7|28
1722995820000|2024-08-07 01:57:00|184429.5|184199.3|184411.2|184223.5|184429.9|184233.9|184384.5|184198.3|15
1722995830000|2024-08-07 01:57:10|184387.5|184233.1|184384.4|184233.4|184410|184245.7|184375.7|184205.7|11
1722995840000|2024-08-07 01:57:20|184380.1|184250.1|184384.7|184227.1|184384.7|184250.4|184379|184227.1|11
1722995850000|2024-08-07 01:57:30|184379.2|184249.2|184385.7|184228.2|184388.9|184252.4|184373.4|184227.1|20
1722995860000|2024-08-07 01:57:40|184374.7|184235.5|184429.7|184203.6|184429.7|184252.9|184374.7|184188.9|19
1722995870000|2024-08-07 01:57:50|184428.9|184201.9|184378.5|184191.9|184429.2|184201.9|184378.5|184174.3|21
1722995880000|2024-08-07 01:58:00|184381|184199.4|184380.5|184201.6|184404.8|184217|184380.5|184199.4|25
1722995890000|2024-08-07 01:58:10|184385.2|184203.2|184412.8|184243.2|184416.6|184243.2|184382.8|184203.2|21
1722995900000|2024-08-07 01:58:20|184411.5|184228.8|184412|184202.6|184412.8|184233.9|184410.7|184202.3|18
1722995910000|2024-08-07 01:58:30|184412.1|184204.3|184414.2|184224.8|184414.2|184252|184377.8|184196.7|21
1722995920000|2024-08-07 01:58:40|184414|184224.5|184431|184203.5|184432.2|184253.7|184383.7|184203.5|7
1722995930000|2024-08-07 01:58:50|184384.1|184215.7|184473.2|184254.8|184473.2|184264|184383.9|184213.8|18
1722995940000|2024-08-07 01:59:00|184477|184245.3|184476.7|184254.1|184497|184283.8|184476.7|184245.3|28
1722995950000|2024-08-07 01:59:10|184480.3|184255.3|184476.3|184282.4|184480.3|184305.8|184473.1|184255.3|14
1722995960000|2024-08-07 01:59:20|184474.5|184283.3|184475.8|184285.7|184476.7|184286.8|184474.5|184278.5|8
1722995970000|2024-08-07 01:59:30|184474.9|184286.9|184481.5|184312|184486.5|184312|184472.5|184277.4|20
1722995980000|2024-08-07 01:59:40|184474.2|184285.1|184474|184283.1|184475.7|184310.7|184474|184280.6|22
1722995990000|2024-08-07 01:59:50|184472.4|184279.2|184476.6|184262.9|184477.2|184309.6|184463.4|184253.2|26
1722996000000|2024-08-07 02:00:00|184487.5|184309.5|184508.6|184303.7|184509.2|184317.1|184481.3|184277.9|31
1722996010000|2024-08-07 02:00:10|184508.7|184295.3|184505.2|184284.1|184553|184343|184492.8|184270.8|33
1722996020000|2024-08-07 02:00:20|184508|184282.8|184497.5|184290.6|184518.6|184302.1|184495.1|184275.4|23
1722996030000|2024-08-07 02:00:30|184497.9|184305.1|184487.6|184324.5|184508.2|184328.2|184487.6|184287|22
1722996040000|2024-08-07 02:00:40|184485.8|184324.1|184495|184330.3|184505.7|184330.3|184485.1|184285.5|19
1722996050000|2024-08-07 02:00:50|184495.1|184306.1|184495.6|184305.6|184508|184330.5|184491.3|184289.5|27
1722996060000|2024-08-07 02:01:00|184498.4|184304.8|184508|184332|184508|184332|184492.2|184304.3|12
1722996070000|2024-08-07 02:01:10|184493.3|184307.5|184488.3|184305.4|184510.3|184332.2|184488.1|184292.3|18
1722996080000|2024-08-07 02:01:20|184491.6|184305.7|184508.1|184312.4|184511.7|184312.4|184489.6|184294|21
1722996090000|2024-08-07 02:01:30|184513.3|184311|184535.3|184343.5|184535.3|184343.5|184501.6|184301.9|16
1722996100000|2024-08-07 02:01:40|184535.5|184345.6|184566|184360.1|184572.7|184370.8|184534.5|184345.6|22
1722996110000|2024-08-07 02:01:50|184566.9|184360.2|184581.4|184374.4|184581.9|184380.7|184564.4|184360.1|26
1722996120000|2024-08-07 02:02:00|184580.4|184371|184593.9|184369.9|184594.2|184374.4|184576.1|184361.5|28
1722996130000|2024-08-07 02:02:10|184582.4|184372.5|184577.3|184374.8|184598.9|184385.6|184575.8|184369.4|27
1722996140000|2024-08-07 02:02:20|184590.5|184372.1|184589.5|184385.2|184591.8|184386.3|184574|184360.3|30
1722996150000|2024-08-07 02:02:30|184590.1|184385.8|184571.9|184377.1|184590.1|184385.8|184571.3|184361.9|19
1722996160000|2024-08-07 02:02:40|184573.3|184362.4|184562.6|184363.4|184582.7|184375.2|184560.6|184360.2|19
1722996170000|2024-08-07 02:02:50|184561.8|184362.5|184568.7|184359.1|184568.9|184368.2|184559.6|184359.1|15
1722996180000|2024-08-07 02:03:00|184575.3|184370.8|184568.8|184369.5|184578.8|184370.8|184567.9|184358.5|22
1722996190000|2024-08-07 02:03:10|184570.3|184358.2|184572|184373.7|184582.1|184379.8|184568.8|184358.2|21
1722996200000|2024-08-07 02:03:20|184571.5|184374.8|184577.3|184371.6|184577.3|184376.8|184564|184362.9|25
1722996210000|2024-08-07 02:03:30|184576.1|184371.9|184573.8|184380.1|184581.6|184380.1|184572.3|184364.5|21
1722996220000|2024-08-07 02:03:40|184574.8|184371.9|184561|184361.5|184577.1|184380.6|184556.5|184361.2|28
1722996230000|2024-08-07 02:03:50|184559.6|184362.3|184574.7|184379.9|184584|184379.9|184559.6|184362.3|22
1722996240000|2024-08-07 02:04:00|184573.5|184379|184569.5|184371.9|184584.2|184380|184566|184359.7|20
1722996250000|2024-08-07 02:04:10|184565.2|184370.9|184554.4|184359.5|184565.2|184370.9|184552.6|184358.2|12
1722996260000|2024-08-07 02:04:20|184554.1|184359.8|184494.2|184315.6|184555.1|184364.9|184481.2|184303|25
1722996270000|2024-08-07 02:04:30|184493.5|184301.7|184495|184291.5|184502.5|184302.8|184490.3|184289.8|27
1722996280000|2024-08-07 02:04:40|184489.3|184293.2|184484.4|184287.2|184495|184299.1|184469.9|184276.6|26
1722996290000|2024-08-07 02:04:50|184484.5|184287.6|184506.3|184283.4|184506.5|184288.7|184484.5|184283.2|9
1722996300000|2024-08-07 02:05:00|184505.4|184282.9|184480.1|184278.7|184505.4|184291.3|184471.4|184276.8|32
1722996310000|2024-08-07 02:05:10|184479.7|184278|184480.8|184279.9|184487.7|184291.7|184475.7|184277.2|26
1722996320000|2024-08-07 02:05:20|184476.8|184284.1|184431.5|184248.9|184482.3|184284.1|184420|184248.9|19
1722996330000|2024-08-07 02:05:30|184438.7|184239.2|184464.4|184270.1|184469.2|184285.8|184438.2|184236.2|25
1722996340000|2024-08-07 02:05:40|184462.8|184269.9|184416.3|184242.9|184463.3|184269.9|184416.3|184237.1|20
1722996350000|2024-08-07 02:05:50|184416.5|184230.9|184424.9|184218.3|184424.9|184231|184416.3|184218.3|11
1722996360000|2024-08-07 02:06:00|184424.7|184221.6|184419.5|184221.5|184429.6|184240|184419.5|184221.4|16
1722996370000|2024-08-07 02:06:10|184426|184213.1|184444.6|184224.6|184456.8|184245.6|184426|184213.1|16
1722996380000|2024-08-07 02:06:20|184443.3|184245.2|184431.4|184234.4|184443.3|184256.7|184431.2|184234.4|21
1722996390000|2024-08-07 02:06:30|184429.6|184233.8|184431.3|184234.8|184434.8|184243.1|184429.6|184233.8|20
1722996400000|2024-08-07 02:06:40|184430.4|184240.5|184430|184234.6|184444.1|184250.6|184430|184234.4|25
1722996410000|2024-08-07 02:06:50|184431.5|184235.1|184430|184239.6|184431.9|184241.1|184429.4|184234.3|18
1722996420000|2024-08-07 02:07:00|184442.9|184237.2|184444.1|184243.6|184444.1|184270.4|184442.7|184237.2|16
1722996430000|2024-08-07 02:07:10|184445.1|184247.6|184430.7|184242.5|184452|184260.7|184424.2|184241.6|25
1722996440000|2024-08-07 02:07:20|184430.6|184252|184427.5|184233.5|184430.6|184252|184427.5|184227.8|20
1722996450000|2024-08-07 02:07:30|184428|184233.3|184415.3|184214|184436.8|184248.1|184415.3|184213.9|29
1722996460000|2024-08-07 02:07:40|184410.2|184213.9|184417.4|184221.6|184431.3|184221.6|184410|184213.9|11
1722996470000|2024-08-07 02:07:50|184431.7|184245.6|184436.1|184222.8|184439.1|184246.9|184430.8|184217|17
1722996480000|2024-08-07 02:08:00|184437|184221.3|184428|184227.6|184438.6|184227.6|184417.3|184215.7|29
1722996490000|2024-08-07 02:08:10|184426.4|184227.9|184440|184231.2|184440|184231.2|184426.1|184224.9|14
1722996500000|2024-08-07 02:08:20|184442|184232.4|184427|184265.8|184442.2|184269|184426.5|184232.4|4
1722996510000|2024-08-07 02:08:30|184426.9|184267.7|184457.3|184258.6|184457.3|184267.7|184426.9|184231.9|11
1722996520000|2024-08-07 02:08:40|184460.5|184271.5|184489.8|184279.7|184490.9|184288.2|184460.5|184271.5|31
1722996530000|2024-08-07 02:08:50|184492|184280.4|184470.4|184306.8|184499.4|184306.8|184469.5|184261.3|15
1722996540000|2024-08-07 02:09:00|184469.3|184309.2|184468.9|184303.9|184495.7|184315.5|184468.9|184268.7|21
1722996550000|2024-08-07 02:09:10|184468.7|184305.6|184433.2|184236.2|184469.3|184305.6|184423.4|184234.4|18
1722996560000|2024-08-07 02:09:20|184433.3|184236.7|184422.9|184231.7|184442.1|184236.9|184422.9|184226.6|13
1722996570000|2024-08-07 02:09:30|184423.5|184223|184435.7|184225.3|184437|184226|184415.5|184214.7|16
1722996580000|2024-08-07 02:09:40|184436|184226.2|184422.5|184224|184437.4|184261.5|184422.4|184222.6|21
1722996590000|2024-08-07 02:09:50|184420.9|184224.3|184433.6|184227.2|184434.3|184247.2|184420|184220.6|17
1722996600000|2024-08-07 02:10:00|184436.1|184227.5|184439.3|184236.4|184448.8|184238.4|184435.8|184227.5|20
1722996610000|2024-08-07 02:10:10|184439|184235.8|184446.4|184230.3|184446.8|184236.6|184434.1|184228.6|19
1722996620000|2024-08-07 02:10:20|184446.5|184235|184408.7|184226.1|184446.5|184237.2|184402.9|184226.1|13
1722996630000|2024-08-07 02:10:30|184407.5|184221.3|184426|184205.1|184449|184238.6|184401.8|184201.9|27
1722996640000|2024-08-07 02:10:40|184446|184212.1|184444|184217.5|184454|184229.1|184412|184200.9|22
1722996650000|2024-08-07 02:10:50|184454|184224.8|184441|184214.1|184454|184229.2|184411|184190.4|26
1722996660000|2024-08-07 02:11:00|184415|184219.6|184413|184195.8|184441|184219.8|184413|184195.7|9
1722996670000|2024-08-07 02:11:10||184201.1||184199.6||184201.1||184199.4|8
1722996680000|2024-08-07 02:11:20|184393.1|184199.4|184393.1|184223.3|184393.1|184257.6|184393.1|184199.3|5
1722996690000|2024-08-07 02:11:30|184390|184222.7|184390.4|184260.4|184390.4|184260.4|184390|184222.7|3
1722996700000|2024-08-07 02:11:40|184388.8|184258.8|184413|184193.9|184413|184258.8|184388.8|184186.8|11
1722996710000|2024-08-07 02:11:50|184448|184194.1|184425|184224.3|184454|184229.2|184423|184194.1|16
1722996720000|2024-08-07 02:12:00|184454|184227.1|184449|184231.1|184454|184231.5|184419|184224.2|21
1722996730000|2024-08-07 02:12:10|184454|184231.4|184428.4|184228.6|184454|184231.5|184417|184224.9|12
1722996740000|2024-08-07 02:12:20|184412.4|184228.8|184448|184231.8|184454|184231.8|184411.5|184228.8|12
1722996750000|2024-08-07 02:12:30|184454|184231.6|184426|184228.5|184454|184231.7|184418|184225.2|11
1722996760000|2024-08-07 02:12:40|184447|184231.3|184454|184229.3|184454|184234.9|184418|184224.2|19
1722996770000|2024-08-07 02:12:50|184451|184226.9|184470.4|184340.4|184470.4|184340.4|184421|184221|19
1722996780000|2024-08-07 02:13:00|184514.9|184323.6|184521.5|184337|184530.8|184337|184514.9|184323.6|6
1722996790000|2024-08-07 02:13:10|184529|184337.1|184576.3|184380.1|184576.3|184380.7|184529|184334.6|8
1722996800000|2024-08-07 02:13:20|184505.5|184382.8|184521.8|184340.5|184553.2|184382.8|184505.5|184339.4|8
1722996810000|2024-08-07 02:13:30|184518.9|184340.4|184492.1|184327.8|184518.9|184340.4|184492.1|184327.5|8
1722996820000|2024-08-07 02:13:40|184501.1|184327.7|184501.3|184371.3|184501.5|184371.5|184501.1|184327.7|4
1722996830000|2024-08-07 02:13:50|184500.8|184370.8|184529|184356.6|184529|184371|184499.4|184353.7|9
1722996840000|2024-08-07 02:14:00|184525|184354.2|184529|184354.2|184529|184354.2|184525|184354.2|3
1722996850000|2024-08-07 02:14:10|184522|184353.7|184529|184353.7|184529|184356.1|184521|184353.6|7
1722996860000|2024-08-07 02:14:20|184521.3|184356.3|184521.3|184341.2|184521.3|184356.3|184519.6|184337.3|8
1722996870000|2024-08-07 02:14:30|184519.6|184338.9|184529|184353.7|184529|184353.7|184519.6|184338.9|6
1722996880000|2024-08-07 02:14:40||184351.5||184354.8||184354.8||184351.5|4
1722996890000|2024-08-07 02:14:50|184525|184354.7|184510.5|184380.5|184529|184380.5|184504|184353.9|13
1722996900000|2024-08-07 02:15:00|184508|184378|184529|184354.6|184529|184380.5|184507.8|184351.4|17
1722996910000|2024-08-07 02:15:10|184527|184354.5|184522|184354.1|184529|184356.9|184522|184354.1|19
1722996920000|2024-08-07 02:15:20|184529|184356.9|184514.6|184337|184529|184356.9|184514.6|184335.7|14
1722996930000|2024-08-07 02:15:30|184519.2|184335.7|184529|184354.4|184529|184356.7|184519.2|184335.7|9
1722996940000|2024-08-07 02:15:40|184527|184354.2|184529|184354.3|184529|184354.4|184526|184354.2|11
1722996950000|2024-08-07 02:15:50|184525|184354.6|184529|184352.5|184529|184354.8|184525|184352.4|8
1722996960000|2024-08-07 02:16:00||184354.8||184354.7||184354.8||184354.6|4
1722996970000|2024-08-07 02:16:10|184520.1|184390.1|184559.6|184360.5|184559.6|184390.6|184520.1|184338.3|11
1722996980000|2024-08-07 02:16:20|184579|184360.6|184579|184367.8|184579|184367.8|184579|184354.7|8
1722996990000|2024-08-07 02:16:30|184563.7|184355.4|184548.3|184378|184563.7|184378|184548.3|184355.4|8
1722997000000|2024-08-07 02:16:40|184545.2|184415.2|184533.2|184338.1|184545.2|184415.2|184533|184338.1|9
1722997010000|2024-08-07 02:16:50|184525.1|184339.2|184535|184352.8|184535|184352.8|184525.1|184337.9|8
1722997020000|2024-08-07 02:17:00|184554|184352.7|184516.6|184330.4|184554|184354.8|184516.6|184327.4|15
1722997030000|2024-08-07 02:17:10|184522.8|184330.6|184554|184379.8|184554|184379.8|184516.6|184330.4|8
1722997040000|2024-08-07 02:17:20|184553|184379.1|184524|184354.2|184554|184379.7|184523|184354.2|16
1722997050000|2024-08-07 02:17:30|184554|184352.3|184526|184354|184554|184363.5|184526|184352.3|13
1722997060000|2024-08-07 02:17:40|184516.9|184353.9|184516.9|184386.9|184516.9|184386.9|184516.9|184353.7|7
1722997070000|2024-08-07 02:17:50|184554|184361.9|184554|184362.1|184554|184362.7|184524|184352.1|15
1722997080000|2024-08-07 02:18:00|184525|184354|184521|184337.8|184528.6|184354|184487.8|184327.1|14
1722997090000|2024-08-07 02:18:10|184528.6|184336.3|184536|184349|184536|184349|184519.6|184336.3|12
1722997100000|2024-08-07 02:18:20|184554|184356.7|184525.6|184336.2|184554|184356.7|184525.6|184336.2|5
1722997110000|2024-08-07 02:18:30|184531.8|184336.4|184532.2|184336.2|184543.6|184359.8|184524.8|184336.2|11
1722997120000|2024-08-07 02:18:40|184529.9|184337.8|184540|184346|184554|184355.5|184529.9|184336.2|7
1722997130000|2024-08-07 02:18:50|184554|184352.9|184541|184353.3|184554|184353.3|184541|184352.9|4
1722997140000|2024-08-07 02:19:00|184540.5|184388.7|184540.5|184355.1|184540.5|184388.7|184540.5|184354.9|7
1722997150000|2024-08-07 02:19:10|184542.4|184355.2|184561.9|184370.4|184561.9|184370.4|184542.4|184355.2|11
1722997160000|2024-08-07 02:19:20|184568.7|184379.7|184601.4|184441|184603.8|184441|184568.7|184379.7|5
1722997170000|2024-08-07 02:19:30|184604|184439.8|184606.2|184476.2|184606.2|184476.2|184594.1|184439.8|5
1722997180000|2024-08-07 02:19:40|184606.4|184476.4|184604|184451.9|184606.4|184476.4|184594.1|184451.9|4
1722997200000|2024-08-07 02:20:00||184452||184451.8||184452||184451.8|2
1722997210000|2024-08-07 02:20:10|184600.1|184451.7|184600.1|184433.7|184600.1|184453.3|184600.1|184433.7|7
1722997220000|2024-08-07 02:20:20|184604|184433.5|184604|184451.5|184604|184451.5|184604|184433.5|3
1722997230000|2024-08-07 02:20:30|184604.2|184451.2|184604|184450.7|184604.2|184474.2|184603.1|184450.7|4
1722997240000|2024-08-07 02:20:40|184598.7|184421.7|184555|184425|184598.7|184425.3|184555|184419.9|6
1722997250000|2024-08-07 02:20:50|184564.5|184434.5|184548.1|184418.1|184564.5|184434.5|184541.9|184411.9|7
1722997260000|2024-08-07 02:21:00|184541.8|184411.8|184490.5|184301.5|184548.2|184418.2|184485.5|184301.5|15
1722997270000|2024-08-07 02:21:10|184492.1|184300.9|184496|184337.8|184523.7|184337.8|184492.1|184300.9|12
1722997280000|2024-08-07 02:21:20|184513|184336.3|184511.2|184301.1|184527.2|184337.7|184496|184299.8|12
1722997290000|2024-08-07 02:21:30|184526.4|184304.6|184491|184338.4|184526.4|184339.3|184491|184295.2|8
1722997300000|2024-08-07 02:21:40|184470.3|184335.1|184444.3|184275.4|184473.3|184335.7|184426.2|184259|17
1722997310000|2024-08-07 02:21:50|184459.9|184262.5|184437.1|184307.1|184468.3|184307.1|184437.1|184262.5|25
1722997320000|2024-08-07 02:22:00|184441.3|184311.3|184429.2|184299.2|184445.6|184315.6|184424.9|184294.9|22
1722997330000|2024-08-07 02:22:10|184429.7|184299.7|184386.5|184256.5|184433.4|184303.4|184349|184252.3|16
1722997340000|2024-08-07 02:22:20|184386.6|184256.6|184387|184257|184387.1|184257.1|184386.3|184256.3|12
1722997350000|2024-08-07 02:22:30|184387.3|184257.3|184387|184257|184387.3|184257.3|184382.4|184252.4|7
1722997360000|2024-08-07 02:22:40|184382.7|184252.7|184454|184246.6|184454|184293.4|184381.8|184241.3|17
1722997370000|2024-08-07 02:22:50|184395.1|184243.9|184398.6|184268.6|184454|184283.5|184389.2|184214.5|22
1722997380000|2024-08-07 02:23:00|184441|184225.1|184454|184237.5|184454|184283.6|184413.2|184224.2|28
1722997390000|2024-08-07 02:23:10|184448|184237.4|184382.6|184252.6|184448|184260.1|184380.5|184236.8|21
1722997400000|2024-08-07 02:23:20|184384.1|184254.1|184377.5|184247.5|184387.9|184257.9|184377.4|184247.4|24
1722997410000|2024-08-07 02:23:30|184385.4|184255.4|184384.6|184254.6|184385.4|184255.4|184382.3|184252.3|3
1722997420000|2024-08-07 02:23:40|184377.3|184247.3|184377.3|184247.3|184377.3|184247.3|184377.3|184247.3|1
1722997430000|2024-08-07 02:23:50|184384.5|184254.5|184454|184234.3|184454|184259.2|184377.1|184215.2|20
1722997440000|2024-08-07 02:24:00|184377.4|184226|184437|184227.5|184437|184254.6|184375.7|184226|8
1722997450000|2024-08-07 02:24:10|184375.7|184245.7|184376.5|184246.5|184379.6|184249.6|184368|184238|11
1722997460000|2024-08-07 02:24:20|184376.4|184246.4|184376.8|184246.8|184379.6|184249.6|184368.3|184238.3|25
1722997470000|2024-08-07 02:24:30|184372.8|184242.8|184387.8|184257.8|184429.4|184257.9|184372.8|184213.1|18
1722997480000|2024-08-07 02:24:40|184385.9|184255.9|184388.7|184258.7|184388.9|184258.9|184385.9|184255.9|18
1722997490000|2024-08-07 02:24:50|184388.4|184258.4|184439.6|184227.9|184441.9|184258.7|184385.3|184226.9|22
1722997500000|2024-08-07 02:25:00|184440.3|184228.2|184480.2|184230|184482.1|184230.8|184437.2|184221.6|19
1722997510000|2024-08-07 02:25:10|184478.3|184230.3|184475.2|184224.9|184478.3|184230.3|184469.8|184223.4|16
1722997520000|2024-08-07 02:25:20|184474|184225.6|184450.9|184210.8|184479.4|184228.2|184449.6|184210.8|21
1722997530000|2024-08-07 02:25:30|184466.2|184223.8|184453.8|184243.3|184473.5|184274|184385.4|184208.1|28
1722997540000|2024-08-07 02:25:40|184453.2|184243.8|184446.8|184246.6|184453.3|184247.7|184446.8|184239.5|16
1722997550000|2024-08-07 02:25:50|184447.6|184246.4|184447|184239.5|184453.1|184246.4|184446.9|184239|5
1722997560000|2024-08-07 02:26:00|184453.2|184245|184484.3|184254.6|184492.7|184281.2|184410.9|184245|22
1722997570000|2024-08-07 02:26:10|184476.7|184250.9|184483.8|184256|184492.9|184257.3|184476.3|184245.5|12
1722997580000|2024-08-07 02:26:20|184492.2|184267.3|184476.3|184253|184492.2|184267.3|184476.3|184253|6
1722997590000|2024-08-07 02:26:30|184492.1|184264.7|184422.4|184292.4|184493.9|184292.4|184422.4|184251.2|18
1722997600000|2024-08-07 02:26:40|184422.7|184292.7|184422.5|184292.5|184462.5|184293|184422.5|184241.3|17
1722997610000|2024-08-07 02:26:50|184462.4|184257.6|184403.8|184273.8|184462.4|184292.9|184400.4|184251.3|21
1722997620000|2024-08-07 02:27:00|184408.2|184278.2|184456.3|184326.3|184493.2|184326.3|184404.1|184251.5|16
1722997630000|2024-08-07 02:27:10|184456.1|184326.1|184455.9|184325.9|184456.3|184326.3|184455.6|184325.6|14
1722997640000|2024-08-07 02:27:20|184455.6|184325.6|184453|184323|184487.9|184326|184433.2|184280.4|23
1722997650000|2024-08-07 02:27:30|184453.2|184323.2|184554|184315.3|184554|184324.7|184453.2|184312.1|10
1722997660000|2024-08-07 02:27:40||184322.6||184322.7||184322.7||184322.6|2
1722997670000|2024-08-07 02:27:50||184323.1||184321.7||184323.1||184320.1|4
1722997680000|2024-08-07 02:28:00|184457.3|184321.3|184461.1|184331.1|184461.1|184331.1|184455|184321.2|16
1722997690000|2024-08-07 02:28:10|184460.6|184330.6|184461.8|184331.8|184463.7|184333.7|184450.9|184320.9|21
1722997700000|2024-08-07 02:28:20|184460.8|184330.8|184470.6|184340.6|184470.7|184340.7|184449.8|184319.8|19
1722997710000|2024-08-07 02:28:30|184457.8|184327.8|184529|184316.2|184529|184335.3|184455.8|184316.2|15
1722997720000|2024-08-07 02:28:40|184544.7|184314.5|184515|184305.5|184544.7|184316.1|184507|184304.3|5
1722997730000|2024-08-07 02:28:50|184529|184316.1|184529|184316.1|184554|184316.1|184511|184305.5|5
1722997740000|2024-08-07 02:29:00|184513|184305.5|184454|184324|184529|184324.7|184452.8|184305.5|6
1722997750000|2024-08-07 02:29:10|184456.7|184326.7|184454|184324|184456.7|184326.7|184454|184324|2
1722997770000|2024-08-07 02:29:30|184513|184303.7|184513|184303.7|184513|184303.7|184513|184303.7|1
1722997780000|2024-08-07 02:29:40|184488.3|184358.3|184488.3|184358.3|184488.3|184358.3|184488.3|184358.3|1
1722997790000|2024-08-07 02:29:50|184457.8|184327.8|184457.8|184327.8|184457.8|184327.8|184457.8|184327.8|1
1722997800000|2024-08-07 02:30:00|184457.6|184327.6|184459.2|184329.2|184466.4|184336.4|184453.1|184323.1|18
1722997810000|2024-08-07 02:30:10|184462|184332|184456.4|184326.4|184462|184332|184453.6|184323.6|5
1722997820000|2024-08-07 02:30:20|184453.6|184323.6|184466.8|184336.8|184469.1|184339.1|184453.4|184323.4|15
1722997830000|2024-08-07 02:30:30|184465|184335|184470.4|184340.4|184476.2|184346.2|184461|184331|15
1722997840000|2024-08-07 02:30:40|184470.5|184340.5|184474.5|184344.5|184504.1|184344.6|184451.1|184302.2|29
1722997850000|2024-08-07 02:30:50|184474.6|184344.6|184454.8|184324.8|184474.6|184344.6|184450.7|184320.7|29
1722997860000|2024-08-07 02:31:00|184459.9|184329.9|184459.8|184329.8|184459.9|184329.9|184453.9|184323.9|3
1722997870000|2024-08-07 02:31:10|184454.9|184324.9|184454.9|184324.9|184454.9|184324.9|184454.9|184324.9|1
1722997880000|2024-08-07 02:31:20|184505|184301|184505|184301|184505|184301|184505|184301|1
1722997890000|2024-08-07 02:31:30|184554|184300.8|184537|184308.7|184554|184311.7|184537|184295.7|10
1722997900000|2024-08-07 02:31:40|184554|184296.4|184448.7|184318.7|184554|184328.4|184448.7|184294.7|30
1722997910000|2024-08-07 02:31:50|184449.1|184319.1|184444|184314|184458.3|184328.3|184444|184314|23
1722997920000|2024-08-07 02:32:00|184444.1|184314.1|184449.1|184319.1|184454.2|184324.2|184444.1|184314.1|12
1722997930000|2024-08-07 02:32:10|184453.9|184323.9|184509|184295.2|184509|184325.1|184453.9|184295.2|4
1722997940000|2024-08-07 02:32:20||184294.7||184294.7||184294.7||184294.7|1
1722997950000|2024-08-07 02:32:30|184459.3|184329.3|184453|184323|184459.9|184329.9|184452.8|184322.8|5
1722997960000|2024-08-07 02:32:40|184459.3|184329.3|184448.1|184318.1|184459.3|184329.3|184448.1|184318.1|8
1722997970000|2024-08-07 02:32:50|184444.6|184314.6|184449|184319|184449|184319|184444.6|184314.6|4
1722997980000|2024-08-07 02:33:00|184449.6|184319.6|184444.9|184314.9|184451.4|184321.4|184433.9|184303.9|15
1722997990000|2024-08-07 02:33:10|184444|184314|184436.8|184306.8|184454.6|184324.6|184433.8|184303.8|13
1722998000000|2024-08-07 02:33:20|184442.4|184312.4|184441.2|184311.2|184448.9|184318.9|184440.6|184310.6|13
1722998010000|2024-08-07 02:33:30|184440.6|184310.6|184453.9|184323.9|184459|184329|184440.6|184310.6|16
1722998020000|2024-08-07 02:33:40|184454.8|184324.8|184454.8|184324.8|184458.7|184328.7|184454.1|184324.1|10
1722998030000|2024-08-07 02:33:50|184460.6|184330.6|184454.3|184324.3|184460.6|184330.6|184453.8|184323.8|15
1722998040000|2024-08-07 02:34:00|184453.8|184323.8|184449|184319|184453.8|184323.8|184449|184319|2
1722998060000|2024-08-07 02:34:20|184447.8|184317.8|184444.7|184314.7|184455.5|184325.5|184444|184314|16
1722998070000|2024-08-07 02:34:30|184445.7|184315.7|184447.1|184317.1|184447.1|184317.1|184444.2|184314.2|6
1722998080000|2024-08-07 02:34:40|184450.5|184320.5|184450.5|184320.5|184450.5|184320.5|184450.5|184320.5|1
1722998090000|2024-08-07 02:34:50|184450.8|184320.8|184447.6|184317.6|184450.9|184320.9|184445.8|184315.8|8
1722998100000|2024-08-07 02:35:00|184450.4|184320.4|184452.4|184322.4|184454.7|184324.7|184445.8|184315.8|12
1722998110000|2024-08-07 02:35:10|184451|184321|184446.8|184316.8|184451|184321|184445.3|184315.3|4
1722998120000|2024-08-07 02:35:20|184448.6|184318.6|184450.5|184320.5|184451.6|184321.6|184447.1|184317.1|6
1722998130000|2024-08-07 02:35:30|184446.2|184316.2|184446.2|184316.2|184446.2|184316.2|184446.2|184316.2|1
1722998140000|2024-08-07 02:35:40|184444.8|184314.8|184444.4|184314.4|184446.2|184316.2|184444.4|184314.4|4
1722998150000|2024-08-07 02:35:50|184442.1|184312.1|184437.3|184307.3|184442.9|184312.9|184437.3|184307.3|3
1722998160000|2024-08-07 02:36:00|184438.8|184308.8|184438.4|184308.4|184441.1|184311.1|184438.4|184308.4|4
1722998170000|2024-08-07 02:36:10|184444.8|184314.8|184444.8|184314.8|184444.8|184314.8|184444.8|184314.8|1
1722998180000|2024-08-07 02:36:20|184445.8|184315.8|184454.7|184251.1|184488.9|184324.1|184443|184251.1|9
1722998190000|2024-08-07 02:36:30|184424.5|184251.6|184442.7|184312.7|184442.7|184312.7|184424.5|184251.6|3
1722998200000|2024-08-07 02:36:40|184442|184312|184442.6|184312.6|184442.6|184312.6|184441.2|184311.2|6
1722998210000|2024-08-07 02:36:50|184439.1|184309.1|184440.2|184310.2|184440.9|184310.9|184439.1|184309.1|4
1722998230000|2024-08-07 02:37:10|184440|184310|184437.5|184307.5|184440|184310|184437.5|184307.5|2
1722998240000|2024-08-07 02:37:20|184438.9|184308.9|184438.9|184308.9|184438.9|184308.9|184438.9|184308.9|1
1722998250000|2024-08-07 02:37:30|184438.3|184308.3|184437.8|184307.8|184439.3|184309.3|184437.8|184307.8|3
1722998280000|2024-08-07 02:38:00|184435.3|184305.3|184435.3|184305.3|184435.3|184305.3|184435.3|184305.3|1
1722998290000|2024-08-07 02:38:10|184437.3|184307.3|184440.4|184310.4|184440.4|184310.4|184436.3|184306.3|5
1722998300000|2024-08-07 02:38:20|184446.2|184316.2|184450.5|184320.5|184450.5|184320.5|184446.2|184316.2|2
1722998310000|2024-08-07 02:38:30|184450.2|184320.2|184450.2|184320.2|184450.2|184320.2|184450.2|184320.2|1
1722998320000|2024-08-07 02:38:40|184450.7|184320.7|184450.7|184320.7|184450.7|184320.7|184450.7|184320.7|1
1722998330000|2024-08-07 02:38:50|184446.8|184316.8|184446.8|184316.8|184446.8|184316.8|184446.8|184316.8|1
1722998350000|2024-08-07 02:39:10|184444.7|184314.7|184444.9|184314.9|184444.9|184314.9|184444.7|184314.7|2
1722998360000|2024-08-07 02:39:20|184444.4|184314.4|184443.4|184313.4|184445|184315|184443.4|184313.4|5
1722998370000|2024-08-07 02:39:30|184444.1|184314.1|184441.3|184311.3|184444.1|184314.1|184441.3|184311.3|2
1722998380000|2024-08-07 02:39:40|184445.8|184315.8|184445.8|184315.8|184445.8|184315.8|184445.8|184315.8|1
1722998390000|2024-08-07 02:39:50|184437.3|184307.3|184445.1|184315.1|184445.1|184315.1|184434.3|184304.3|4
1722998400000|2024-08-07 02:40:00|184443.8|184313.8|184444.2|184314.2|184445.8|184315.8|184443.8|184313.8|4
1722998410000|2024-08-07 02:40:10|184442.7|184312.7|184447.3|184317.3|184447.3|184317.3|184438.3|184308.3|5
1722998420000|2024-08-07 02:40:20|184446|184316|184454.8|184324.8|184455.8|184325.8|184442.1|184312.1|10
1722998430000|2024-08-07 02:40:30|184454.2|184324.2|184447.3|184317.3|184455.9|184325.9|184447.3|184317.3|4
1722998440000|2024-08-07 02:40:40|184446.1|184316.1|184444.6|184314.6|184446.1|184316.1|184444.6|184314.6|3
1722998450000|2024-08-07 02:40:50|184444.5|184314.5|184444.1|184314.1|184444.7|184314.7|184444.1|184314.1|3
1722998460000|2024-08-07 02:41:00|184440.4|184310.4|184444.1|184314.1|184444.1|184314.1|184440.4|184310.4|4
1722998470000|2024-08-07 02:41:10|184438.1|184308.1|184477.2|184274|184477.2|184312|184438.1|184274|7
1722998480000|2024-08-07 02:41:20||184275.1||184273.9||184275.1||184273.9|2
1722998490000|2024-08-07 02:41:30|184441|184311|184444.5|184314.5|184444.9|184314.9|184441|184311|4
1722998500000|2024-08-07 02:41:40|184443.9|184313.9|184441.5|184311.5|184443.9|184313.9|184440.3|184310.3|8
1722998510000|2024-08-07 02:41:50|184440.2|184310.2|184442|184312|184442.3|184312.3|184440.2|184310.2|6
1722998520000|2024-08-07 02:42:00|184441.5|184311.5|184478.3|184276.3|184478.3|184311.5|184441.5|184276.3|2
1722998530000|2024-08-07 02:42:10|184438.7|184308.7|184438.7|184308.7|184438.7|184308.7|184438.7|184308.7|1
1722998540000|2024-08-07 02:42:20|184440.1|184310.1|184441.3|184311.3|184448.4|184318.4|184439.2|184309.2|5
1722998560000|2024-08-07 02:42:40|184445.9|184315.9|184441.3|184311.3|184445.9|184315.9|184441.3|184311.3|4
1722998580000|2024-08-07 02:43:00|184439.2|184309.2|184453.9|184323.9|184453.9|184323.9|184439.2|184309.2|3
1722998590000|2024-08-07 02:43:10|184449.2|184319.2|184446.6|184316.6|184453.9|184323.9|184446.6|184316.6|3
1722998600000|2024-08-07 02:43:20|184442|184312|184442|184312|184442|184312|184442|184312|1
1722998610000|2024-08-07 02:43:30|184446.6|184316.6|184446.6|184316.6|184446.6|184316.6|184446.6|184316.6|1
1722998620000|2024-08-07 02:43:40|184442|184312|184439.7|184309.7|184442.8|184312.8|184439.7|184309.7|3
1722998640000|2024-08-07 02:44:00|184442.6|184312.6|184442.6|184312.6|184442.6|184312.6|184442.6|184312.6|1
1722998660000|2024-08-07 02:44:20|184449.4|184319.4|184449.4|184319.4|184449.4|184319.4|184449.4|184319.4|1
1722998680000|2024-08-07 02:44:40|184454.2|184324.2|184447.1|184317.1|184454.9|184324.9|184441.5|184311.5|11
1722998690000|2024-08-07 02:44:50|184442.4|184312.4|184447.7|184317.7|184447.8|184317.8|184442.4|184312.4|6
1722998700000|2024-08-07 02:45:00|184447|184317|184437.5|184307.5|184447|184317|184434.8|184304.8|10
1722998710000|2024-08-07 02:45:10|184437.3|184307.3|184442.1|184312.1|184442.1|184312.1|184437.3|184307.3|5
1722998720000|2024-08-07 02:45:20|184436.2|184306.2|184434.1|184304.1|184436.2|184306.2|184434|184304|7
1722998730000|2024-08-07 02:45:30|184433.2|184303.2|184434.5|184304.5|184434.5|184304.5|184433.2|184303.2|2
1722998740000|2024-08-07 02:45:40|184435.1|184305.1|184446.9|184316.9|184446.9|184316.9|184435.1|184305.1|3
1722998750000|2024-08-07 02:45:50|184445.7|184315.7|184445.7|184315.7|184449.4|184319.4|184445.7|184315.7|3
1722998760000|2024-08-07 02:46:00|184449.4|184319.4|184449.8|184319.8|184449.8|184319.8|184445.7|184315.7|3
1722998780000|2024-08-07 02:46:20|184448.4|184318.4|184448.4|184318.4|184448.4|184318.4|184448.4|184318.4|1
1722998790000|2024-08-07 02:46:30|184443.9|184313.9|184443.9|184313.9|184443.9|184313.9|184443.9|184313.9|1
1722998800000|2024-08-07 02:46:40|184444.3|184314.3|184444.9|184314.9|184444.9|184314.9|184444.3|184314.3|2
1722998820000|2024-08-07 02:47:00|184442.8|184312.8|184442.8|184312.8|184442.8|184312.8|184442.8|184312.8|1
1722998840000|2024-08-07 02:47:20|184444.2|184314.2|184446|184316|184446|184316|184441.3|184311.3|3
1722998850000|2024-08-07 02:47:30|184441.3|184311.3|184446|184316|184446|184316|184441.3|184311.3|2
1722998860000|2024-08-07 02:47:40|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|184441.3|184311.3|1
1722998880000|2024-08-07 02:48:00|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|1
1722998890000|2024-08-07 02:48:10|184441.9|184311.9|184443.1|184313.1|184443.1|184313.1|184441.9|184311.9|2
1722998900000|2024-08-07 02:48:20|184441.1|184311.1|184441.1|184311.1|184441.1|184311.1|184441.1|184311.1|1
1722998910000|2024-08-07 02:48:30|184445.9|184315.9|184441.1|184311.1|184445.9|184315.9|184441.1|184311.1|2
1722998930000|2024-08-07 02:48:50|184443.1|184313.1|184443.1|184313.1|184443.1|184313.1|184443.1|184313.1|1
1722998950000|2024-08-07 02:49:10|184440.8|184310.8|184440.8|184310.8|184440.8|184310.8|184440.8|184310.8|1
1722998960000|2024-08-07 02:49:20|184441.8|184311.8|184440.9|184310.9|184441.8|184311.8|184440.9|184310.9|4
1722998980000|2024-08-07 02:49:40|184439.6|184309.6|184443|184313|184443|184313|184438.9|184308.9|5
1722998990000|2024-08-07 02:49:50|184444.8|184314.8|184439.6|184309.6|184444.8|184314.8|184439.6|184309.6|3
1722999000000|2024-08-07 02:50:00|184437.9|184307.9|184439.1|184309.1|184442.3|184312.3|184437.6|184307.6|5
1722999020000|2024-08-07 02:50:20|184442.8|184312.8|184442.8|184312.8|184442.8|184312.8|184442.8|184312.8|1
1722999030000|2024-08-07 02:50:30|184445.1|184315.1|184445.1|184315.1|184445.1|184315.1|184445.1|184315.1|1
1722999040000|2024-08-07 02:50:40|184443.7|184313.7|184484.2|184279.1|184484.2|184313.7|184443.7|184279.1|2
1722999050000|2024-08-07 02:50:50|184485|184274.3|184485.6|184281.9|184492.5|184316.3|184446.3|184274.3|6
1722999060000|2024-08-07 02:51:00|184445.3|184282|184445.3|184315.3|184445.3|184315.3|184445.3|184282|2
1722999080000|2024-08-07 02:51:20|184443.7|184313.7|184446.9|184316.9|184447.4|184317.4|184443.7|184313.7|4
1722999090000|2024-08-07 02:51:30|184448.5|184318.5|184447.3|184317.3|184448.6|184318.6|184447.2|184317.2|7
1722999100000|2024-08-07 02:51:40|184454.6|184324.6|184454.6|184324.6|184454.6|184324.6|184454.6|184324.6|1
1722999110000|2024-08-07 02:51:50|184453.2|184323.2|184460.5|184330.5|184460.5|184330.5|184453.2|184323.2|6
1722999120000|2024-08-07 02:52:00|184458.2|184328.2|184449.7|184319.7|184458.2|184328.2|184449.7|184319.7|2
1722999140000|2024-08-07 02:52:20|184451.8|184321.8|184456.7|184326.7|184458|184328|184451.8|184321.8|7
1722999150000|2024-08-07 02:52:30|184456.4|184326.4|184459|184329|184460|184330|184456|184326|10
1722999160000|2024-08-07 02:52:40|184453.4|184323.4|184459.6|184329.6|184461.1|184331.1|184452.6|184322.6|4
1722999170000|2024-08-07 02:52:50|184458.8|184328.8|184459.8|184329.8|184459.8|184329.8|184457.4|184327.4|3
1722999180000|2024-08-07 02:53:00|184494.5|184287.9|184447.1|184317.1|184494.5|184320.8|184443.9|184287.9|6
1722999190000|2024-08-07 02:53:10|184447.9|184317.9|184449.3|184319.3|184449.3|184319.3|184447.9|184317.9|3
1722999200000|2024-08-07 02:53:20|184449.8|184319.8|184448.5|184318.5|184449.8|184319.8|184446.6|184316.6|3
1722999210000|2024-08-07 02:53:30|184453.5|184323.5|184453.5|184323.5|184453.5|184323.5|184453.5|184323.5|1
1722999230000|2024-08-07 02:53:50|184489.1|184278.6|184445.9|184315.9|184489.1|184327|184445.9|184278.6|8
1722999240000|2024-08-07 02:54:00|184451.6|184321.6|184452.2|184322.2|184452.8|184322.8|184451.6|184321.6|4
1722999250000|2024-08-07 02:54:10|184453.2|184323.2|184446.5|184316.5|184454.2|184324.2|184446.5|184316.5|7
1722999260000|2024-08-07 02:54:20|184443.7|184313.7|184446.8|184316.8|184446.8|184316.8|184443.7|184313.7|4
1722999270000|2024-08-07 02:54:30|184445.9|184315.9|184445.5|184315.5|184445.9|184315.9|184445.5|184315.5|2
1722999280000|2024-08-07 02:54:40|184444.6|184314.6|184450.1|184320.1|184450.1|184320.1|184443.8|184313.8|3
1722999290000|2024-08-07 02:54:50|184453|184323|184454.6|184324.6|184457.8|184327.8|184453|184323|4
1722999300000|2024-08-07 02:55:00|184455.3|184325.3|184447|184317|184455.3|184325.3|184447|184317|2
1722999330000|2024-08-07 02:55:30|184445.3|184315.3|184453.4|184323.4|184453.4|184323.4|184445.3|184315.3|3
1722999340000|2024-08-07 02:55:40|184452.5|184322.5|184491.9|184285.5|184491.9|184327.9|184452.5|184285.5|6
1722999360000|2024-08-07 02:56:00|184448.2|184318.2|184448.2|184318.2|184448.2|184318.2|184448.2|184318.2|1
1722999370000|2024-08-07 02:56:10|184448|184318|184449|184319|184449|184319|184448|184318|2
1722999380000|2024-08-07 02:56:20|184449.8|184319.8|184448.7|184318.7|184449.8|184319.8|184447.3|184317.3|3
1722999390000|2024-08-07 02:56:30|184457.4|184327.4|184457.4|184327.4|184457.4|184327.4|184457.4|184327.4|1
1722999400000|2024-08-07 02:56:40|184459.7|184329.7|184461.3|184331.3|184461.3|184331.3|184459.7|184329.7|2
1722999410000|2024-08-07 02:56:50|184452.9|184322.9|184452.9|184322.9|184452.9|184322.9|184452.9|184322.9|1
1722999440000|2024-08-07 02:57:20|184450|184320|184459.6|184329.6|184459.6|184329.6|184450|184320|2
1722999450000|2024-08-07 02:57:30|184458|184328|184458|184328|184458|184328|184458|184328|1
1722999470000|2024-08-07 02:57:50|184446.1|184316.1|184446.1|184316.1|184446.1|184316.1|184446.1|184316.1|1
1722999500000|2024-08-07 02:58:20|184458|184328|184458|184328|184458|184328|184458|184328|1
1722999520000|2024-08-07 02:58:40|184446.2|184316.2|184446.2|184316.2|184446.2|184316.2|184446.2|184316.2|1
1722999540000|2024-08-07 02:59:00|184450.1|184320.1|184450.3|184320.3|184450.3|184320.3|184450.1|184320.1|2
1722999550000|2024-08-07 02:59:10|184493|184290.9|184493|184290.9|184493|184290.9|184493|184290.9|1
1722999570000|2024-08-07 02:59:30|184492.9|184289.6|184494.3|184289.6|184494.3|184289.6|184492.9|184289.6|2
1722999580000|2024-08-07 02:59:40|184457.4|184327.4|184448.7|184318.7|184457.4|184327.4|184448.7|184318.7|2
1722999600000|2024-08-07 03:00:00|184445.8|184315.8|184445.5|184315.5|184445.8|184315.8|184445.5|184315.5|2
1722999630000|2024-08-07 03:00:30|184456.5|184326.5|184456.5|184326.5|184456.5|184326.5|184456.5|184326.5|1
1722999640000|2024-08-07 03:00:40|184460.8|184330.8|184460.8|184330.8|184460.8|184330.8|184460.8|184330.8|1
1722999650000|2024-08-07 03:00:50|184460|184330|184446.8|184316.8|184460|184330|184446.8|184316.8|2
1722999660000|2024-08-07 03:01:00|184447.2|184317.2|184448.3|184318.3|184448.3|184318.3|184447.2|184317.2|2
1722999690000|2024-08-07 03:01:30|184464.6|184334.6|184454.5|184324.5|184464.9|184334.9|184454.5|184324.5|6
1722999700000|2024-08-07 03:01:40|184454.1|184324.1|184463.5|184333.5|184463.5|184333.5|184454.1|184324.1|2
1722999710000|2024-08-07 03:01:50|184451.3|184321.3|184450.1|184320.1|184451.3|184321.3|184450|184320|5
1722999720000|2024-08-07 03:02:00|184448.2|184318.2|184389.4|184259.4|184448.2|184318.2|184389.4|184259.4|14
1722999730000|2024-08-07 03:02:10|184389.1|184259.1|184386.2|184256.2|184390.8|184260.8|184386.2|184256.2|6
1722999760000|2024-08-07 03:02:40|184395.4|184265.4|184396.3|184266.3|184396.3|184266.3|184395.4|184265.4|2
1722999770000|2024-08-07 03:02:50|184402.6|184272.6|184402.6|184272.6|184402.6|184272.6|184402.6|184272.6|1
1722999780000|2024-08-07 03:03:00|184391.7|184261.7|184391.7|184261.7|184391.7|184261.7|184391.3|184261.3|3
1722999790000|2024-08-07 03:03:10|184391.3|184261.3|184391.7|184261.7|184391.7|184261.7|184391.3|184261.3|2
1722999800000|2024-08-07 03:03:20|184391.1|184261.1|184380.9|184250.9|184391.1|184261.1|184377.5|184247.5|10
1722999810000|2024-08-07 03:03:30|184380.2|184250.2|184381.1|184251.1|184381.9|184251.9|184380.2|184250.2|8
1722999820000|2024-08-07 03:03:40|184380.4|184250.4|184381.6|184251.6|184384.1|184254.1|184380.3|184250.3|5
1722999830000|2024-08-07 03:03:50|184391.4|184261.4|184392.4|184262.4|184392.4|184262.4|184391.1|184261.1|5
1722999840000|2024-08-07 03:04:00|184391.7|184261.7|184391.7|184261.7|184391.7|184261.7|184390.7|184260.7|5
1722999850000|2024-08-07 03:04:10|184390.7|184260.7|184384.3|184254.3|184391.7|184261.7|184384.3|184254.3|3
1722999860000|2024-08-07 03:04:20|184383.7|184253.7|184383.7|184253.7|184383.7|184253.7|184383.7|184253.7|1
1722999870000|2024-08-07 03:04:30|184382.7|184252.7|184377.3|184247.3|184382.7|184252.7|184373.3|184243.3|13
1722999900000|2024-08-07 03:05:00|184377|184247|184378.3|184248.3|184386.4|184256.4|184377|184247|12
1722999910000|2024-08-07 03:05:10|184376.1|184246.1|184382.5|184252.5|184382.5|184252.5|184376.1|184246.1|4
1722999920000|2024-08-07 03:05:20|184382.3|184252.3|184382.5|184252.5|184382.5|184252.5|184382.3|184252.3|2
1722999940000|2024-08-07 03:05:40|184383.5|184253.5|184388.7|184258.7|184392|184262|184382.9|184252.9|12
1722999950000|2024-08-07 03:05:50|184389.7|184259.7|184387.8|184257.8|184392.6|184262.6|184383.6|184253.6|18
1722999960000|2024-08-07 03:06:00|184393|184263|184378.4|184248.4|184395.7|184265.7|184378.4|184248.4|13
1722999970000|2024-08-07 03:06:10|184384.1|184254.1|184384.1|184254.1|184384.1|184254.1|184384.1|184254.1|1
1722999980000|2024-08-07 03:06:20|184383.6|184253.6|184382.4|184252.4|184386.6|184256.6|184380.5|184250.5|9
1722999990000|2024-08-07 03:06:30|184382.1|184252.1|184374.6|184244.6|184382.7|184252.7|184372|184242|13
1723000000000|2024-08-07 03:06:40|184374.5|184244.5|184378|184248|184378|184248|184370.8|184240.8|13
1723000010000|2024-08-07 03:06:50|184378.1|184248.1|184373.3|184243.3|184380|184250|184373.3|184243.3|15
1723000020000|2024-08-07 03:07:00|184375.3|184245.3|184374.6|184244.6|184383.6|184253.6|184372.4|184242.4|18
1723000030000|2024-08-07 03:07:10|184376.3|184246.3|184374.3|184244.3|184382.5|184252.5|184374|184244|20
1723000040000|2024-08-07 03:07:20|184372.5|184242.5|184379.8|184249.8|184383.1|184253.1|184371.9|184241.9|23
1723000050000|2024-08-07 03:07:30|184372.1|184242.1|184388.9|184258.9|184388.9|184258.9|184370.6|184240.6|22
1723000060000|2024-08-07 03:07:40|184376.9|184246.9|184374.7|184244.7|184390.2|184260.2|184374.2|184244.2|15
1723000070000|2024-08-07 03:07:50|184375.9|184245.9|184384.2|184254.2|184384.5|184254.5|184374.8|184244.8|17
1723000080000|2024-08-07 03:08:00|184377.2|184247.2|184379.5|184249.5|184382.9|184252.9|184376.6|184246.6|20
1723000090000|2024-08-07 03:08:10|184382.3|184252.3|184376.5|184246.5|184382.6|184252.6|184372.7|184242.7|17
1723000100000|2024-08-07 03:08:20|184385.9|184255.9|184377.5|184247.5|184385.9|184255.9|184377.5|184247.5|18
1723000110000|2024-08-07 03:08:30|184376.8|184246.8|184375.3|184245.3|184377.6|184247.6|184370|184240|20
1723000120000|2024-08-07 03:08:40|184373.2|184243.2|184373.5|184243.5|184375.3|184245.3|184370.6|184240.6|10
1723000130000|2024-08-07 03:08:50|184375.3|184245.3|184373.7|184243.7|184375.3|184245.3|184372.4|184242.4|8
1723000140000|2024-08-07 03:09:00|184377.6|184247.6|184373.7|184243.7|184379.2|184249.2|184370|184240|10
1723000150000|2024-08-07 03:09:10|184371.9|184241.9|184377.5|184247.5|184377.5|184247.5|184369.4|184239.4|9
1723000160000|2024-08-07 03:09:20|184375.8|184245.8|184373.2|184243.2|184377.5|184247.5|184373.2|184243.2|6
1723000170000|2024-08-07 03:09:30|184373.9|184243.9|184375.5|184245.5|184378|184248|184373|184243|14
1723000180000|2024-08-07 03:09:40|184375.4|184245.4|184379.4|184249.4|184380.3|184250.3|184371.4|184241.4|11
1723000190000|2024-08-07 03:09:50|184376.6|184246.6|184377.7|184247.7|184379.4|184249.4|184372.4|184242.4|5
1723000200000|2024-08-07 03:10:00|184374.7|184244.7|184377.1|184247.1|184378.6|184248.6|184373.1|184243.1|7
1723000210000|2024-08-07 03:10:10|184375.6|184245.6|184378.8|184248.8|184378.8|184248.8|184371.2|184241.2|7
1723000220000|2024-08-07 03:10:20|184377.4|184247.4|184373.1|184243.1|184378.8|184248.8|184373.1|184243.1|6
1723000230000|2024-08-07 03:10:30|184371.6|184241.6|184374.8|184244.8|184378.9|184248.9|184371.6|184241.6|18
1723000240000|2024-08-07 03:10:40|184374.3|184244.3|184378.9|184248.9|184379.8|184249.8|184374.1|184244.1|14
1723000250000|2024-08-07 03:10:50|184377.1|184247.1|184376.4|184246.4|184377.1|184247.1|184376.4|184246.4|2
1723000260000|2024-08-07 03:11:00|184374.6|184244.6|184375.9|184245.9|184376.4|184246.4|184373.4|184243.4|12
1723000270000|2024-08-07 03:11:10|184378.9|184248.9|184371.7|184241.7|184378.9|184248.9|184364.7|184234.7|19
1723000280000|2024-08-07 03:11:20|184374.8|184244.8|184372.1|184242.1|184376.8|184246.8|184370.3|184240.3|10
1723000290000|2024-08-07 03:11:30|184370.7|184240.7|184371.5|184241.5|184372.6|184242.6|184367|184237|13
1723000300000|2024-08-07 03:11:40|184372.3|184242.3|184373.3|184243.3|184374|184244|184369.7|184239.7|10
1723000310000|2024-08-07 03:11:50|184371|184241|184369.2|184239.2|184373.3|184243.3|184369.2|184239.2|5
1723000320000|2024-08-07 03:12:00|184371.7|184241.7|184370.3|184240.3|184371.7|184241.7|184370.3|184240.3|4
1723000330000|2024-08-07 03:12:10|184371.7|184241.7|184370.6|184240.6|184373.1|184243.1|184367.6|184237.6|12
1723000340000|2024-08-07 03:12:20|184371.1|184241.1|184369.5|184239.5|184371.1|184241.1|184369.5|184239.5|2
1723000350000|2024-08-07 03:12:30|184371.1|184241.1|184365.6|184235.6|184371.1|184241.1|184365.6|184235.6|3
1723000360000|2024-08-07 03:12:40|184367.9|184237.9|184368|184238|184370.4|184240.4|184365.2|184235.2|10
1723000370000|2024-08-07 03:12:50|184366.5|184236.5|184365.9|184235.9|184368.4|184238.4|184365.9|184235.9|5
1723000380000|2024-08-07 03:13:00|184369.6|184239.6|184369.6|184239.6|184369.6|184239.6|184369.6|184239.6|1
1723000400000|2024-08-07 03:13:20|184365.6|184235.6|184365.7|184235.7|184365.7|184235.7|184365.6|184235.6|2
1723000410000|2024-08-07 03:13:30|184356.3|184226.3|184356.3|184226.3|184356.3|184226.3|184356.3|184226.3|1
1723000420000|2024-08-07 03:13:40|184358.2|184228.2|184368.9|184238.9|184368.9|184238.9|184358.2|184228.2|16
1723000430000|2024-08-07 03:13:50|184370.6|184240.6|184364.8|184234.8|184371.1|184241.1|184362.4|184232.4|12
1723000440000|2024-08-07 03:14:00|184363.7|184233.7|184235.9|184145.9|184369.7|184239.7|184234|184144|9
1723000450000|2024-08-07 03:14:10|184237.6|184147.6|184232.3|184102.3|184237.6|184147.6|184228.6|184098.6|6
1723000460000|2024-08-07 03:14:20|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|1
1723000470000|2024-08-07 03:14:30|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|1
1723000480000|2024-08-07 03:14:40|184222.1|184092.1|184229.2|184099.2|184229.2|184099.2|184222.1|184092.1|2
1723000500000|2024-08-07 03:15:00|184226.8|184096.8|184240.4|184110.4|184240.4|184110.4|184226.8|184096.8|3
1723000510000|2024-08-07 03:15:10|184231.9|184101.9|184233.3|184103.3|184233.3|184103.3|184231.9|184101.9|2
1723000520000|2024-08-07 03:15:20|184233.2|184103.2|184228.1|184098.1|184233.2|184103.2|184228.1|184098.1|3
1723000530000|2024-08-07 03:15:30|184229.1|184099.1|184228|184098|184229.1|184099.1|184228|184098|2
1723000540000|2024-08-07 03:15:40|184221.8|184091.8|184222.9|184092.9|184240.8|184110.8|184221.8|184091.8|4
1723000550000|2024-08-07 03:15:50|184226.4|184096.4|184342.5|184212.5|184356.9|184226.9|184226.4|184096.4|11
1723000560000|2024-08-07 03:16:00|184342.3|184212.3|184365.4|184235.4|184366|184236|184342.3|184212.3|30
1723000570000|2024-08-07 03:16:10|184365.5|184235.5|184336.7|184206.7|184365.5|184235.5|184335.9|184205.9|21
1723000580000|2024-08-07 03:16:20|184332|184202|184335.6|184205.6|184339.8|184209.8|184332|184202|11
1723000590000|2024-08-07 03:16:30|184334.5|184204.5|184335.7|184205.7|184335.7|184205.7|184334.5|184204.5|9
1723000600000|2024-08-07 03:16:40|184334.6|184204.6|184336.6|184206.6|184336.6|184206.6|184330.5|184200.5|5
1723000610000|2024-08-07 03:16:50|184338.2|184208.2|184351.8|184221.8|184353.2|184223.2|184338.2|184208.2|6
1723000620000|2024-08-07 03:17:00|184357.4|184227.4|184366.5|184236.5|184367|184237|184354.7|184224.7|17
1723000630000|2024-08-07 03:17:10|184367|184237|184357.1|184227.1|184367|184237|184352.3|184222.3|31
1723000640000|2024-08-07 03:17:20|184351.1|184221.1|184359.5|184229.5|184368.1|184238.1|184346.8|184216.8|22
1723000650000|2024-08-07 03:17:30|184362.5|184232.5|184358.8|184228.8|184369.1|184239.1|184356.7|184226.7|29
1723000660000|2024-08-07 03:17:40|184359.1|184229.1|184357.1|184227.1|184363.1|184233.1|184349.4|184219.4|30
1723000670000|2024-08-07 03:17:50|184358.4|184228.4|184366.2|184236.2|184366.2|184236.2|184354.3|184224.3|25
1723000680000|2024-08-07 03:18:00|184365.5|184235.5|184354.3|184224.3|184365.5|184235.5|184349.9|184219.9|10
1723000690000|2024-08-07 03:18:10|184356.1|184226.1|184349|184219|184356.9|184226.9|184348.9|184218.9|8
1723000700000|2024-08-07 03:18:20|184344.7|184214.7|184343.3|184213.3|184344.7|184214.7|184343.3|184213.3|3
1723000710000|2024-08-07 03:18:30|184341.9|184211.9|184343.2|184213.2|184343.2|184213.2|184341.8|184211.8|10
1723000720000|2024-08-07 03:18:40|184344|184214|184342.8|184212.8|184344|184214|184342.8|184212.8|5
1723000730000|2024-08-07 03:18:50|184344.1|184214.1|184345.7|184215.7|184345.7|184215.7|184344.1|184214.1|3
1723000740000|2024-08-07 03:19:00|184344.3|184214.3|184342.1|184212.1|184344.3|184214.3|184342.1|184212.1|3
1723000750000|2024-08-07 03:19:10|184344.1|184214.1|184344.9|184214.9|184345.8|184215.8|184342.9|184212.9|6
1723000760000|2024-08-07 03:19:20|184343.9|184213.9|184343.7|184213.7|184343.9|184213.9|184343.7|184213.7|2
1723000770000|2024-08-07 03:19:30|184343.8|184213.8|184343.5|184213.5|184343.9|184213.9|184343.5|184213.5|4
1723000800000|2024-08-07 03:20:00|184342.1|184212.1|184342.1|184212.1|184342.1|184212.1|184342.1|184212.1|1
1723000810000|2024-08-07 03:20:10|184342.3|184212.3|184344.5|184214.5|184344.5|184214.5|184341.6|184211.6|4
1723000820000|2024-08-07 03:20:20|184345.1|184215.1|184344.3|184214.3|184345.1|184215.1|184344.3|184214.3|2
1723000830000|2024-08-07 03:20:30|184343.6|184213.6|184344.7|184214.7|184345.3|184215.3|184343.6|184213.6|3
1723000840000|2024-08-07 03:20:40|184349.5|184219.5|184343.3|184213.3|184349.5|184219.5|184343.3|184213.3|3
1723000850000|2024-08-07 03:20:50|184342.3|184212.3|184342.3|184212.3|184342.3|184212.3|184342.3|184212.3|1
1723000860000|2024-08-07 03:21:00|184342.6|184212.6|184342.2|184212.2|184342.6|184212.6|184342.2|184212.2|2
1723000870000|2024-08-07 03:21:10|184341.4|184211.4|184341.4|184211.4|184341.4|184211.4|184341.4|184211.4|1
1723000890000|2024-08-07 03:21:30|184341.1|184211.1|184340.3|184210.3|184341.1|184211.1|184340.3|184210.3|2
1723000900000|2024-08-07 03:21:40|184340.1|184210.1|184340.1|184210.1|184340.1|184210.1|184340.1|184210.1|1
1723000910000|2024-08-07 03:21:50|184342.3|184212.3|184352.3|184222.3|184352.3|184222.3|184342.3|184212.3|4
1723000920000|2024-08-07 03:22:00|184355.2|184225.2|184340.4|184210.4|184355.2|184225.2|184340.4|184210.4|8
1723000940000|2024-08-07 03:22:20|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|1
1723000950000|2024-08-07 03:22:30|184339.5|184209.5|184339.9|184209.9|184339.9|184209.9|184339.5|184209.5|2
1723000960000|2024-08-07 03:22:40|184335.3|184205.3|184298.1|184168.1|184335.3|184205.3|184298.1|184168.1|7
1723000970000|2024-08-07 03:22:50|184298.8|184168.8|184298.8|184168.8|184298.8|184168.8|184298.8|184168.8|1
1723000980000|2024-08-07 03:23:00|184299.7|184169.7|184298.5|184168.5|184299.7|184169.7|184298.5|184168.5|3
1723000990000|2024-08-07 03:23:10|184300.8|184170.8|184306.5|184176.5|184314.2|184184.2|184300.8|184170.8|6
1723001000000|2024-08-07 03:23:20|184305.2|184175.2|184294.9|184164.9|184305.9|184175.9|184294.9|184164.9|15
1723001010000|2024-08-07 03:23:30|184295.3|184165.3|184295.3|184165.3|184295.3|184165.3|184295.3|184165.3|1
1723001020000|2024-08-07 03:23:40|184294.8|184164.8|184294.8|184164.8|184294.8|184164.8|184294.8|184164.8|1
1723001030000|2024-08-07 03:23:50|184297.8|184167.8|184297.8|184167.8|184297.8|184167.8|184297.8|184167.8|1
1723001040000|2024-08-07 03:24:00|184297.5|184167.5|184297.5|184167.5|184297.5|184167.5|184297.5|184167.5|1
1723001050000|2024-08-07 03:24:10|184297.3|184167.3|184296.4|184166.4|184297.3|184167.3|184296.4|184166.4|2
1723001060000|2024-08-07 03:24:20|184293.3|184163.3|184290.1|184160.1|184293.3|184163.3|184290.1|184160.1|3
1723001080000|2024-08-07 03:24:40|184289.1|184159.1|184291.5|184161.5|184301.4|184171.4|184289.1|184159.1|22
1723001090000|2024-08-07 03:24:50|184287.1|184157.1|184284.2|184154.2|184291.1|184161.1|184283.1|184153.1|18
1723001100000|2024-08-07 03:25:00|184283.9|184153.9|184283|184153|184286.7|184156.7|184282.4|184152.4|22
1723001110000|2024-08-07 03:25:10|184283.4|184153.4|184284.9|184154.9|184290.5|184160.5|184282.6|184152.6|25
1723001120000|2024-08-07 03:25:20|184293.4|184163.4|184290.6|184160.6|184294.3|184164.3|184283.3|184153.3|14
1723001130000|2024-08-07 03:25:30|184291.4|184161.4|184292.2|184162.2|184308.2|184178.2|184291.4|184161.4|12
1723001140000|2024-08-07 03:25:40|184291.8|184161.8|184296.5|184166.5|184300.3|184170.3|184291.8|184161.8|19
1723001150000|2024-08-07 03:25:50|184306.2|184176.2|184291.5|184161.5|184306.2|184176.2|184289.1|184159.1|22
1723001160000|2024-08-07 03:26:00|184291.9|184161.9|184296.1|184166.1|184307.8|184177.8|184291.7|184161.7|26
1723001170000|2024-08-07 03:26:10|184295.5|184165.5|184297|184167|184299.1|184169.1|184294.2|184164.2|16
1723001180000|2024-08-07 03:26:20|184296.8|184166.8|184301.8|184171.8|184311.1|184181.1|184294.9|184164.9|14
1723001190000|2024-08-07 03:26:30|184301.7|184171.7|184304.5|184174.5|184311.1|184181.1|184296.6|184166.6|13
1723001200000|2024-08-07 03:26:40|184301.6|184171.6|184298.9|184168.9|184302.2|184172.2|184294.8|184164.8|13
1723001210000|2024-08-07 03:26:50|184293.3|184163.3|184293.1|184163.1|184293.4|184163.4|184293|184163|6
1723001220000|2024-08-07 03:27:00|184294.4|184164.4|184297.3|184167.3|184297.3|184167.3|184293.1|184163.1|7
1723001230000|2024-08-07 03:27:10|184297.4|184167.4|184293.5|184163.5|184297.4|184167.4|184292.8|184162.8|6
1723001240000|2024-08-07 03:27:20|184297.3|184167.3|184296.4|184166.4|184298.4|184168.4|184296.4|184166.4|8
1723001250000|2024-08-07 03:27:30|184297.2|184167.2|184344.2|184214.2|184346.2|184216.2|184297.2|184167.2|14
1723001260000|2024-08-07 03:27:40|184345|184215|184338|184208|184345|184215|184338|184208|7
1723001270000|2024-08-07 03:27:50|184337.6|184207.6|184337.6|184207.6|184337.6|184207.6|184337.6|184207.6|1
1723001280000|2024-08-07 03:28:00|184337.8|184207.8|184337.2|184207.2|184337.8|184207.8|184337.2|184207.2|2
1723001290000|2024-08-07 03:28:10|184337.3|184207.3|184337.3|184207.3|184337.3|184207.3|184337.3|184207.3|1
1723001300000|2024-08-07 03:28:20|184339.5|184209.5|184339|184209|184339.5|184209.5|184339|184209|2
1723001310000|2024-08-07 03:28:30|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|1
1723001320000|2024-08-07 03:28:40|184340|184210|184340|184210|184340|184210|184340|184210|1
1723001340000|2024-08-07 03:29:00|184335.3|184205.3|184335.3|184205.3|184335.3|184205.3|184335.3|184205.3|1
1723001350000|2024-08-07 03:29:10|184331|184201|184331|184201|184331|184201|184331|184201|1
1723001360000|2024-08-07 03:29:20|184330.9|184200.9|184339.3|184209.3|184346.3|184216.3|184330.9|184200.9|4
1723001370000|2024-08-07 03:29:30|184339.4|184209.4|184339|184209|184339.8|184209.8|184339|184209|4
1723001380000|2024-08-07 03:29:40|184339.1|184209.1|184339.1|184209.1|184339.1|184209.1|184339.1|184209.1|1
1723001390000|2024-08-07 03:29:50|184339|184209|184339|184209|184339|184209|184339|184209|1
1723001400000|2024-08-07 03:30:00|184339.1|184209.1|184339.1|184209.1|184339.1|184209.1|184339.1|184209.1|1
1723001410000|2024-08-07 03:30:10|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|1
1723001430000|2024-08-07 03:30:30|184339.1|184209.1|184350.1|184220.1|184350.1|184220.1|184339.1|184209.1|4
1723001440000|2024-08-07 03:30:40|184347.6|184217.6|184343.4|184213.4|184349.3|184219.3|184343.4|184213.4|6
1723001450000|2024-08-07 03:30:50|184344.1|184214.1|184343.4|184213.4|184344.1|184214.1|184343.4|184213.4|2
1723001460000|2024-08-07 03:31:00|184339.1|184209.1|184339.1|184209.1|184339.1|184209.1|184339.1|184209.1|1
1723001470000|2024-08-07 03:31:10|184339|184209|184339|184209|184339|184209|184339|184209|1
1723001490000|2024-08-07 03:31:30|184338.8|184208.8|184339.5|184209.5|184339.5|184209.5|184338.8|184208.8|2
1723001510000|2024-08-07 03:31:50|184332.4|184202.4|184293.5|184163.5|184332.4|184202.4|184290.4|184160.4|20
1723001520000|2024-08-07 03:32:00|184298.4|184168.4|184294.2|184164.2|184305.4|184175.4|184293.8|184163.8|20
1723001530000|2024-08-07 03:32:10|184299.9|184169.9|184295|184165|184305|184175|184295|184165|20
1723001540000|2024-08-07 03:32:20|184291.1|184161.1|184299.1|184169.1|184300.6|184170.6|184291.1|184161.1|16
1723001550000|2024-08-07 03:32:30|184296.6|184166.6|184300.6|184170.6|184303|184173|184292.4|184162.4|29
1723001560000|2024-08-07 03:32:40|184296.6|184166.6|184300|184170|184302|184172|184294.6|184164.6|23
1723001570000|2024-08-07 03:32:50|184301.1|184171.1|184295.4|184165.4|184301.7|184171.7|184293.3|184163.3|22
1723001580000|2024-08-07 03:33:00|184297.4|184167.4|184297.5|184167.5|184306.7|184176.7|184295.4|184165.4|27
1723001590000|2024-08-07 03:33:10|184292.5|184162.5|184294.4|184164.4|184302.6|184172.6|184289.7|184159.7|24
1723001600000|2024-08-07 03:33:20|184294.5|184164.5|184294.1|184164.1|184303.4|184173.4|184294.1|184164.1|22
1723001610000|2024-08-07 03:33:30|184294.2|184164.2|184294.9|184164.9|184302.3|184172.3|184292.5|184162.5|18
1723001620000|2024-08-07 03:33:40|184294.7|184164.7|184299.1|184169.1|184299.1|184169.1|184294.1|184164.1|16
1723001630000|2024-08-07 03:33:50|184301.1|184171.1|184295|184165|184306.8|184176.8|184293.9|184163.9|24
1723001640000|2024-08-07 03:34:00|184294.6|184164.6|184341.1|184211.1|184341.1|184211.1|184294.6|184164.6|23
1723001650000|2024-08-07 03:34:10|184341|184211|184341|184211|184341.1|184211.1|184340.9|184210.9|5
1723001660000|2024-08-07 03:34:20|184340.9|184210.9|184341|184211|184341|184211|184340.9|184210.9|2
1723001670000|2024-08-07 03:34:30|184340.9|184210.9|184339.7|184209.7|184340.9|184210.9|184339.7|184209.7|2
1723001680000|2024-08-07 03:34:40|184339.8|184209.8|184339.5|184209.5|184339.8|184209.8|184339.5|184209.5|2
1723001700000|2024-08-07 03:35:00|184337.6|184207.6|184337.6|184207.6|184337.6|184207.6|184337.6|184207.6|1
1723001710000|2024-08-07 03:35:10|184337.7|184207.7|184337.7|184207.7|184337.7|184207.7|184337.7|184207.7|1
1723001720000|2024-08-07 03:35:20|184337.6|184207.6|184336.8|184206.8|184337.6|184207.6|184330|184200|6
1723001730000|2024-08-07 03:35:30|184329.7|184199.7|184339.5|184209.5|184339.5|184209.5|184329.7|184199.7|3
1723001740000|2024-08-07 03:35:40|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|184339.6|184209.6|1
1723001750000|2024-08-07 03:35:50|184339.5|184209.5|184339.3|184209.3|184339.5|184209.5|184339.3|184209.3|2
1723001780000|2024-08-07 03:36:20|184333|184203|184328.5|184198.5|184339.3|184209.3|184328.5|184198.5|6
1723001790000|2024-08-07 03:36:30|184330.1|184200.1|184327.9|184197.9|184338.8|184208.8|184327.9|184197.9|14
1723001800000|2024-08-07 03:36:40|184334.9|184204.9|184328|184198|184334.9|184204.9|184328|184198|4
1723001810000|2024-08-07 03:36:50|184329.5|184199.5|184327.5|184197.5|184330.7|184200.7|184327.5|184197.5|9
1723001820000|2024-08-07 03:37:00|184329.9|184199.9|184291.6|184161.6|184338.1|184208.1|184291.2|184161.2|19
1723001830000|2024-08-07 03:37:10|184300|184170|184288|184158|184304.7|184174.7|184283.4|184153.4|29
1723001840000|2024-08-07 03:37:20|184290.2|184160.2|184289.1|184159.1|184297.2|184167.2|184286.4|184156.4|24
1723001850000|2024-08-07 03:37:30|184291.9|184161.9|184300.3|184170.3|184300.4|184170.4|184290.6|184160.6|8
1723001860000|2024-08-07 03:37:40|184299.2|184169.2|184300.7|184170.7|184305.2|184175.2|184299|184169|18
1723001870000|2024-08-07 03:37:50|184302.1|184172.1|184295.1|184165.1|184302.1|184172.1|184293.6|184163.6|18
1723001880000|2024-08-07 03:38:00|184296.3|184166.3|184293.6|184163.6|184306.6|184176.6|184291.3|184161.3|24
1723001890000|2024-08-07 03:38:10|184289.4|184159.4|184291.7|184161.7|184296.7|184166.7|184283.6|184153.6|20
1723001900000|2024-08-07 03:38:20|184291.4|184161.4|184292.9|184162.9|184302.2|184172.2|184289.2|184159.2|24
1723001910000|2024-08-07 03:38:30|184294.1|184164.1|184291.3|184161.3|184301.6|184171.6|184288.7|184158.7|26
1723001920000|2024-08-07 03:38:40|184291.1|184161.1|184293.6|184163.6|184293.8|184163.8|184287.9|184157.9|19
1723001930000|2024-08-07 03:38:50|184289.8|184159.8|184294.5|184164.5|184303.7|184173.7|184289.8|184159.8|17
1723001940000|2024-08-07 03:39:00|184293.9|184163.9|184303.5|184173.5|184303.5|184173.5|184293.7|184163.7|21
1723001950000|2024-08-07 03:39:10|184302.1|184172.1|184300.4|184170.4|184302.1|184172.1|184297.8|184167.8|22
1723001960000|2024-08-07 03:39:20|184300.8|184170.8|184350|184220|184350|184220|184300.8|184170.8|22
1723001970000|2024-08-07 03:39:30|184346.6|184216.6|184337.6|184207.6|184346.6|184216.6|184337.5|184207.5|6
1723001980000|2024-08-07 03:39:40|184337.5|184207.5|184337.6|184207.6|184337.6|184207.6|184337.5|184207.5|2
1723001990000|2024-08-07 03:39:50|184337.5|184207.5|184337.5|184207.5|184337.5|184207.5|184337.5|184207.5|1
1723002000000|2024-08-07 03:40:00|184339.2|184209.2|184338.8|184208.8|184339.2|184209.2|184338.8|184208.8|2
1723002010000|2024-08-07 03:40:10|184339.2|184209.2|184339.3|184209.3|184339.4|184209.4|184339.2|184209.2|3
1723002020000|2024-08-07 03:40:20|184339|184209|184339|184209|184339|184209|184339|184209|1
1723002030000|2024-08-07 03:40:30|184338.9|184208.9|184339.1|184209.1|184339.1|184209.1|184338.9|184208.9|2
1723002050000|2024-08-07 03:40:50|184339|184209|184340.8|184210.8|184340.8|184210.8|184339|184209|3
1723002060000|2024-08-07 03:41:00|184347.9|184217.9|184344.5|184214.5|184347.9|184217.9|184344.5|184214.5|6
1723002070000|2024-08-07 03:41:10|184347.8|184217.8|184343.7|184213.7|184352.4|184222.4|184340.2|184210.2|14
1723002080000|2024-08-07 03:41:20|184343.2|184213.2|184343.2|184213.2|184343.9|184213.9|184343.2|184213.2|3
1723002090000|2024-08-07 03:41:30|184343.9|184213.9|184338|184208|184343.9|184213.9|184338|184208|5
1723002100000|2024-08-07 03:41:40|184342.2|184212.2|184337.7|184207.7|184342.9|184212.9|184337.7|184207.7|8
1723002110000|2024-08-07 03:41:50|184342.6|184212.6|184341.9|184211.9|184342.6|184212.6|184341.9|184211.9|4
1723002130000|2024-08-07 03:42:10|184342.6|184212.6|184337.7|184207.7|184342.6|184212.6|184337.7|184207.7|3
1723002150000|2024-08-07 03:42:30|184337.6|184207.6|184337.6|184207.6|184337.6|184207.6|184337.6|184207.6|1
1723002160000|2024-08-07 03:42:40|184337.7|184207.7|184340.2|184210.2|184340.2|184210.2|184337.7|184207.7|2
1723002170000|2024-08-07 03:42:50|184340.3|184210.3|184340.3|184210.3|184340.3|184210.3|184340.3|184210.3|1
1723002180000|2024-08-07 03:43:00|184340.1|184210.1|184303|184173|184341|184211|184303|184173|6
1723002190000|2024-08-07 03:43:10|184301|184171|184293.5|184163.5|184307.3|184177.3|184293.5|184163.5|22
1723002200000|2024-08-07 03:43:20|184293.7|184163.7|184295.5|184165.5|184298.6|184168.6|184286.3|184156.3|19
1723002210000|2024-08-07 03:43:30|184298.3|184168.3|184285.5|184155.5|184298.3|184168.3|184285.5|184155.5|13
1723002220000|2024-08-07 03:43:40|184292|184162|184291.2|184161.2|184294.4|184164.4|184287|184157|23
1723002230000|2024-08-07 03:43:50|184295.4|184165.4|184291.7|184161.7|184301.6|184171.6|184289.7|184159.7|24
1723002240000|2024-08-07 03:44:00|184290.7|184160.7|184300.8|184170.8|184301.8|184171.8|184289.2|184159.2|26
1723002250000|2024-08-07 03:44:10|184301.1|184171.1|184299.1|184169.1|184301.2|184171.2|184299.1|184169.1|22
1723002260000|2024-08-07 03:44:20|184305.8|184175.8|184301.5|184171.5|184306.2|184176.2|184299.4|184169.4|21
1723002270000|2024-08-07 03:44:30|184299.2|184169.2|184298.8|184168.8|184302.3|184172.3|184294.1|184164.1|17
1723002280000|2024-08-07 03:44:40|184297.8|184167.8|184298.4|184168.4|184299.9|184169.9|184292.9|184162.9|24
1723002290000|2024-08-07 03:44:50|184298.9|184168.9|184299.8|184169.8|184301.9|184171.9|184295.3|184165.3|21
1723002300000|2024-08-07 03:45:00|184299.4|184169.4|184308.6|184178.6|184308.6|184178.6|184295.6|184165.6|30
1723002310000|2024-08-07 03:45:10|184308.3|184178.3|184306.6|184176.6|184308.7|184178.7|184306.1|184176.1|12
1723002320000|2024-08-07 03:45:20|184306.9|184176.9|184306.4|184176.4|184307.2|184177.2|184306.4|184176.4|6
1723002330000|2024-08-07 03:45:30|184306.1|184176.1|184307.3|184177.3|184308.1|184178.1|184306.1|184176.1|5
1723002340000|2024-08-07 03:45:40|184308|184178|184305.4|184175.4|184308|184178|184305.4|184175.4|4
1723002350000|2024-08-07 03:45:50|184304.6|184174.6|184296|184166|184305.2|184175.2|184296|184166|16
1723002360000|2024-08-07 03:46:00|184296.3|184166.3|184300.4|184170.4|184303.8|184173.8|184295|184165|23
1723002370000|2024-08-07 03:46:10|184302.9|184172.9|184306.4|184176.4|184306.9|184176.9|184295.9|184165.9|15
1723002380000|2024-08-07 03:46:20|184305.6|184175.6|184296.6|184166.6|184305.6|184175.6|184296.4|184166.4|14
1723002390000|2024-08-07 03:46:30|184296.5|184166.5|184296.3|184166.3|184302.7|184172.7|184296|184166|19
1723002400000|2024-08-07 03:46:40|184297.9|184167.9|184325.1|184195.1|184325.1|184195.1|184296.3|184166.3|5
1723002410000|2024-08-07 03:46:50|184326.1|184196.1|184326.1|184196.1|184326.1|184196.1|184326.1|184196.1|1
1723002420000|2024-08-07 03:47:00|184326.2|184196.2|184326.2|184196.2|184326.2|184196.2|184326.2|184196.2|1
1723002430000|2024-08-07 03:47:10|184334.7|184204.7|184334.7|184204.7|184334.7|184204.7|184334.7|184204.7|1
1723002440000|2024-08-07 03:47:20|184333.7|184203.7|184346.8|184216.8|184346.8|184216.8|184333.7|184203.7|5
1723002450000|2024-08-07 03:47:30|184348|184218|184345.9|184215.9|184348|184218|184345.9|184215.9|2
1723002460000|2024-08-07 03:47:40|184346|184216|184345.2|184215.2|184346|184216|184345.2|184215.2|2
1723002470000|2024-08-07 03:47:50|184345.7|184215.7|184345.7|184215.7|184345.7|184215.7|184345.7|184215.7|1
1723002480000|2024-08-07 03:48:00|184345.6|184215.6|184345.6|184215.6|184345.6|184215.6|184345.6|184215.6|1
1723002490000|2024-08-07 03:48:10|184345.2|184215.2|184345.5|184215.5|184345.5|184215.5|184345.2|184215.2|2
1723002510000|2024-08-07 03:48:30|184345.6|184215.6|184345.6|184215.6|184345.6|184215.6|184345.6|184215.6|1
1723002520000|2024-08-07 03:48:40|184347.2|184217.2|184345.2|184215.2|184347.2|184217.2|184345.2|184215.2|4
1723002530000|2024-08-07 03:48:50|184337|184207|184345.2|184215.2|184345.2|184215.2|184336.9|184206.9|3
1723002540000|2024-08-07 03:49:00|184343.7|184213.7|184338.8|184208.8|184343.7|184213.7|184337.9|184207.9|3
1723002550000|2024-08-07 03:49:10|184342.6|184212.6|184342.6|184212.6|184342.6|184212.6|184342.6|184212.6|1
1723002570000|2024-08-07 03:49:30|184343.4|184213.4|184343.4|184213.4|184343.4|184213.4|184343.4|184213.4|1
1723002580000|2024-08-07 03:49:40|184344.9|184214.9|184344.9|184214.9|184344.9|184214.9|184344.9|184214.9|1
1723002600000|2024-08-07 03:50:00|184357|184227|184351|184221|184359.4|184229.4|184351|184221|3
1723002610000|2024-08-07 03:50:10|184350.2|184220.2|184343.9|184213.9|184350.2|184220.2|184342.7|184212.7|6
1723002620000|2024-08-07 03:50:20|184342.7|184212.7|184342.3|184212.3|184342.7|184212.7|184342.3|184212.3|2
1723002640000|2024-08-07 03:50:40|184340.7|184210.7|184335.2|184205.2|184341.6|184211.6|184335.2|184205.2|3
1723002650000|2024-08-07 03:50:50|184343.8|184213.8|184348.8|184218.8|184348.8|184218.8|184343.8|184213.8|3
1723002660000|2024-08-07 03:51:00|184346.8|184216.8|184348.2|184218.2|184348.7|184218.7|184346.8|184216.8|6
1723002670000|2024-08-07 03:51:10|184346.4|184216.4|184347.1|184217.1|184347.1|184217.1|184346.4|184216.4|2
1723002680000|2024-08-07 03:51:20|184348.4|184218.4|184350|184220|184354.3|184224.3|184348|184218|6
1723002690000|2024-08-07 03:51:30|184352.7|184222.7|184346.8|184216.8|184352.7|184222.7|184346.8|184216.8|4
1723002700000|2024-08-07 03:51:40|184348.3|184218.3|184348.3|184218.3|184348.3|184218.3|184348.3|184218.3|1
1723002710000|2024-08-07 03:51:50|184348.2|184218.2|184348.2|184218.2|184348.2|184218.2|184348.2|184218.2|1
1723002730000|2024-08-07 03:52:10|184347|184217|184347|184217|184347|184217|184347|184217|1
1723002740000|2024-08-07 03:52:20|184348.1|184218.1|184348.2|184218.2|184348.2|184218.2|184348.1|184218.1|2
1723002750000|2024-08-07 03:52:30|184346|184216|184350.4|184220.4|184350.4|184220.4|184345|184215|4
1723002760000|2024-08-07 03:52:40|184333.9|184203.9|184339|184209|184339|184209|184333.9|184203.9|2
1723002770000|2024-08-07 03:52:50|184334.6|184204.6|184364.2|184234.2|184364.3|184234.3|184334.6|184204.6|4
1723002780000|2024-08-07 03:53:00|184365.9|184235.9|184365.9|184235.9|184365.9|184235.9|184365.9|184235.9|1
1723002800000|2024-08-07 03:53:20|184368.8|184238.8|184353.3|184223.3|184368.8|184238.8|184353.3|184223.3|4
1723002810000|2024-08-07 03:53:30|184352.2|184222.2|184342.8|184212.8|184352.2|184222.2|184342.8|184212.8|2
1723002820000|2024-08-07 03:53:40|184345.2|184215.2|184345.2|184215.2|184345.2|184215.2|184345.2|184215.2|1
1723002830000|2024-08-07 03:53:50|184342.6|184212.6|184350.3|184220.3|184350.3|184220.3|184342.6|184212.6|2
1723002840000|2024-08-07 03:54:00|184358.8|184228.8|184366.8|184236.8|184366.8|184236.8|184355.9|184225.9|6
1723002850000|2024-08-07 03:54:10|184365.7|184235.7|184369.2|184239.2|184371.3|184241.3|184365.7|184235.7|10
1723002860000|2024-08-07 03:54:20|184370.3|184240.3|184369.2|184239.2|184370.3|184240.3|184369.2|184239.2|2
1723002870000|2024-08-07 03:54:30|184368|184238|184369.6|184239.6|184369.6|184239.6|184368|184238|2
1723002880000|2024-08-07 03:54:40|184368|184238|184354|184224|184368|184238|184354|184224|7
1723002900000|2024-08-07 03:55:00|184352.6|184222.6|184352.6|184222.6|184352.6|184222.6|184352.6|184222.6|1
1723002910000|2024-08-07 03:55:10|184343.4|184213.4|184343.4|184213.4|184343.4|184213.4|184343.4|184213.4|1
1723002920000|2024-08-07 03:55:20|184335.7|184205.7|184339.3|184249.3|184339.3|184249.3|184330.2|184204|5
1723002940000|2024-08-07 03:55:40|184349|184219|184349|184219|184349|184219|184349|184219|1
1723002950000|2024-08-07 03:55:50|184344.3|184214.3|184344.3|184214.3|184344.3|184214.3|184344.3|184214.3|1
1723002970000|2024-08-07 03:56:10|184345.2|184215.2|184352.1|184222.1|184352.1|184222.1|184344.1|184214.1|4
1723002980000|2024-08-07 03:56:20|184346.6|184216.6|184366.1|184236.1|184366.1|184241|184331|184212.9|10
1723002990000|2024-08-07 03:56:30|184360.7|184230.7|184362.7|184232.7|184362.7|184232.7|184360.7|184230.7|2
1723003000000|2024-08-07 03:56:40|184367.7|184237.7|184368.6|184238.6|184368.6|184238.6|184367.7|184237.7|2
1723003010000|2024-08-07 03:56:50|184369|184239|184331.8|184201.8|184369|184239|184331.8|184201.8|6
1723003020000|2024-08-07 03:57:00|184331.3|184201.3|184331|184201|184331.3|184201.3|184330.9|184200.9|4
1723003030000|2024-08-07 03:57:10|184330.9|184200.9|184331|184201|184331|184201|184330.9|184200.9|2
1723003040000|2024-08-07 03:57:20|184323|184193|184323|184193|184323|184193|184322.9|184192.9|3
1723003050000|2024-08-07 03:57:30|184322.9|184192.9|184327.2|184197.2|184327.2|184197.2|184322.8|184192.8|4
1723003060000|2024-08-07 03:57:40|184295.8|184165.8|184302.1|184172.1|184302.1|184172.1|184295.8|184165.8|4
1723003070000|2024-08-07 03:57:50|184295.7|184165.7|184290.2|184160.2|184295.7|184165.7|184287.6|184157.6|11
1723003080000|2024-08-07 03:58:00|184296.9|184166.9|184288.5|184158.5|184296.9|184166.9|184284.5|184154.5|20
1723003090000|2024-08-07 03:58:10|184287.9|184157.9|184283.1|184153.1|184295.2|184165.2|184283.1|184153.1|12
1723003100000|2024-08-07 03:58:20|184287|184157|184282.9|184152.9|184291.6|184161.6|184282.5|184152.5|11
1723003110000|2024-08-07 03:58:30|184282.4|184152.4|184292.9|184162.9|184292.9|184162.9|184282.4|184152.4|10
1723003120000|2024-08-07 03:58:40|184289.7|184159.7|184288.1|184158.1|184292.7|184162.7|184285.1|184155.1|18
1723003130000|2024-08-07 03:58:50|184284.6|184154.6|184288.5|184158.5|184293.2|184163.2|184284.2|184154.2|8
1723003140000|2024-08-07 03:59:00|184288.2|184158.2|184293.8|184163.8|184295.3|184165.3|184287.7|184157.7|12
1723003150000|2024-08-07 03:59:10|184289.7|184159.7|184324.5|184194.5|184324.5|184194.5|184289.7|184159.7|8
1723003160000|2024-08-07 03:59:20|184323.3|184193.3|184280.2|184150.2|184323.3|184193.3|184270.4|184140.4|9
1723003170000|2024-08-07 03:59:30|184279.9|184149.9|184279.6|184149.6|184279.9|184149.9|184279.2|184149.2|4
1723003180000|2024-08-07 03:59:40|184279.8|184149.8|184285.8|184155.8|184285.8|184155.8|184279.8|184149.8|5
1723003190000|2024-08-07 03:59:50|184285.3|184155.3|184285.7|184155.7|184285.7|184155.7|184285.3|184155.3|2
1723003200000|2024-08-07 04:00:00|184285.1|184155.1|184287.9|184157.9|184289.2|184159.2|184279.9|184149.9|26
1723003210000|2024-08-07 04:00:10|184287.4|184157.4|184287.7|184157.7|184289.9|184159.9|184284.6|184154.6|21
1723003220000|2024-08-07 04:00:20|184288|184158|184291.9|184161.9|184293.1|184163.1|184287.6|184157.6|27
1723003230000|2024-08-07 04:00:30|184291.8|184161.8|184286.9|184156.9|184292.3|184162.3|184284.6|184154.6|5
1723003240000|2024-08-07 04:00:40|184282.6|184152.6|184279.6|184149.6|184286.7|184156.7|184272.8|184142.8|17
1723003250000|2024-08-07 04:00:50|184281.9|184151.9|184288.6|184158.6|184291.7|184161.7|184279.7|184149.7|13
1723003260000|2024-08-07 04:01:00|184290.7|184160.7|184283.7|184153.7|184290.7|184160.7|184283.7|184153.7|16
1723003270000|2024-08-07 04:01:10|184283.2|184153.2|184286.7|184156.7|184289.2|184159.2|184281.1|184151.1|19
1723003280000|2024-08-07 04:01:20|184285.3|184155.3|184278.2|184148.2|184288.2|184158.2|184277.2|184147.2|22
1723003290000|2024-08-07 04:01:30|184280|184150|184276.6|184146.6|184280.2|184150.2|184273.8|184143.8|17
1723003300000|2024-08-07 04:01:40|184277.4|184147.4|184276.5|184146.5|184278.4|184148.4|184272.6|184142.6|22
1723003310000|2024-08-07 04:01:50|184278.3|184148.3|184304.5|184174.5|184304.5|184174.5|184276.9|184146.9|16
1723003320000|2024-08-07 04:02:00|184304.6|184174.6|184304.6|184174.6|184304.6|184174.6|184304.6|184174.6|1
1723003330000|2024-08-07 04:02:10|184304.7|184174.7|184330.5|184200.5|184339.4|184209.4|184304.7|184174.7|15
1723003340000|2024-08-07 04:02:20|184327.7|184197.7|184330.5|184200.5|184330.5|184200.5|184327.7|184197.7|2
1723003350000|2024-08-07 04:02:30|184330.6|184200.6|184327.8|184197.8|184330.6|184200.6|184327.8|184197.8|2
1723003360000|2024-08-07 04:02:40|184327.9|184197.9|184330.9|184200.9|184337.5|184207.5|184316|184186|17
1723003370000|2024-08-07 04:02:50|184330.2|184200.2|184330.2|184200.2|184330.2|184200.2|184330.2|184200.2|1
1723003380000|2024-08-07 04:03:00|184330.6|184200.6|184326.3|184196.3|184330.6|184200.6|184326.3|184196.3|4
1723003390000|2024-08-07 04:03:10|184325.5|184195.5|184314.8|184184.8|184325.5|184195.5|184314.8|184184.8|3
1723003400000|2024-08-07 04:03:20|184320.5|184190.5|184333.4|184203.4|184333.4|184203.4|184320.5|184190.5|3
1723003410000|2024-08-07 04:03:30|184334.5|184204.5|184323.9|184193.9|184339.2|184209.2|184323.9|184193.9|8
1723003420000|2024-08-07 04:03:40|184323.2|184193.2|184316.8|184186.8|184323.2|184193.2|184316.8|184186.8|2
1723003430000|2024-08-07 04:03:50|184321.2|184191.2|184327.7|184197.7|184327.7|184197.7|184321.2|184191.2|3
1723003440000|2024-08-07 04:04:00|184324.6|184194.6|184324.6|184194.6|184324.6|184194.6|184324.6|184194.6|1
1723003450000|2024-08-07 04:04:10|184322|184192|184322|184192|184322|184192|184322|184192|1
1723003460000|2024-08-07 04:04:20|184312|184182|184323.4|184193.4|184323.4|184193.4|184312|184182|2
1723003470000|2024-08-07 04:04:30|184315.1|184185.1|184315.1|184185.1|184315.1|184185.1|184315.1|184185.1|1
1723003480000|2024-08-07 04:04:40|184315.3|184185.3|184325.1|184195.1|184325.1|184195.1|184315.3|184185.3|2
1723003500000|2024-08-07 04:05:00|184325|184195|184325|184195|184325|184195|184325|184195|1
1723003510000|2024-08-07 04:05:10|184315.2|184185.2|184326.6|184196.6|184326.6|184196.6|184315.2|184185.2|2
1723003520000|2024-08-07 04:05:20|184327.3|184197.3|184330.8|184200.8|184339.9|184209.9|184327.3|184197.3|11
1723003530000|2024-08-07 04:05:30|184329.9|184199.9|184329.9|184199.9|184329.9|184199.9|184329.9|184199.9|1
1723003550000|2024-08-07 04:05:50|184331.5|184201.5|184325.6|184195.6|184331.5|184201.5|184325.6|184195.6|2
1723003560000|2024-08-07 04:06:00|184324|184194|184322.6|184192.6|184325.3|184195.3|184322.6|184192.6|4
1723003570000|2024-08-07 04:06:10|184327.9|184197.9|184327.9|184197.9|184327.9|184197.9|184327.9|184197.9|1
1723003580000|2024-08-07 04:06:20|184328|184198|184332.3|184202.3|184334.4|184204.4|184328|184198|7
1723003600000|2024-08-07 04:06:40|184327.9|184197.9|184332.7|184202.7|184332.7|184202.7|184327.1|184197.1|4
1723003610000|2024-08-07 04:06:50|184328.8|184198.8|184327.6|184197.6|184328.8|184198.8|184327.6|184197.6|2
1723003630000|2024-08-07 04:07:10|184328.8|184198.8|184328|184198|184328.8|184198.8|184328|184198|2
1723003640000|2024-08-07 04:07:20|184328.9|184198.9|184325.5|184195.5|184328.9|184198.9|184325.5|184195.5|2
1723003650000|2024-08-07 04:07:30|184324|184194|184324|184194|184324|184194|184324|184194|1
1723003660000|2024-08-07 04:07:40|184325.5|184195.5|184330.2|184200.2|184330.2|184200.2|184324|184194|3
1723003690000|2024-08-07 04:08:10|184327|184197|184314.7|184184.7|184327|184197|184314.7|184184.7|2
1723003700000|2024-08-07 04:08:20|184324.1|184194.1|184323.1|184193.1|184324.1|184194.1|184323.1|184193.1|2
1723003720000|2024-08-07 04:08:40|184327.5|184197.5|184327.5|184197.5|184327.5|184197.5|184327.5|184197.5|1
1723003730000|2024-08-07 04:08:50|184329|184199|184329|184199|184329|184199|184329|184199|1
1723003750000|2024-08-07 04:09:10|184325.7|184195.7|184325.7|184195.7|184325.7|184195.7|184325.7|184195.7|1
1723003760000|2024-08-07 04:09:20|184324.9|184194.9|184324.9|184194.9|184324.9|184194.9|184324.9|184194.9|1
1723003770000|2024-08-07 04:09:30|184330.6|184200.6|184330.6|184200.6|184330.6|184200.6|184330.6|184200.6|1
1723003780000|2024-08-07 04:09:40|184328.2|184198.2|184328.2|184198.2|184328.2|184198.2|184328.2|184198.2|1
1723003800000|2024-08-07 04:10:00|184330.6|184200.6|184330.6|184200.6|184330.6|184200.6|184330.6|184200.6|1
1723003810000|2024-08-07 04:10:10|184324.9|184194.9|184324.9|184194.9|184324.9|184194.9|184324.9|184194.9|1
1723003820000|2024-08-07 04:10:20|184324.7|184194.7|184324.7|184194.7|184324.7|184194.7|184324.7|184194.7|1
1723003830000|2024-08-07 04:10:30|184330.9|184200.9|184330.9|184200.9|184330.9|184200.9|184330.9|184200.9|1
1723003860000|2024-08-07 04:11:00|184324.7|184194.7|184324.6|184194.6|184324.7|184194.7|184324.6|184194.6|2
1723003870000|2024-08-07 04:11:10|184335.8|184205.8|184330.4|184200.4|184335.8|184205.8|184319.7|184189.7|5
1723003890000|2024-08-07 04:11:30|184328|184198|184328|184198|184328|184198|184328|184198|1
1723003910000|2024-08-07 04:11:50|184316.9|184186.9|184316.9|184186.9|184316.9|184186.9|184316.9|184186.9|1
1723003920000|2024-08-07 04:12:00|184324.6|184194.6|184324.6|184194.6|184324.6|184194.6|184324.6|184194.6|1
1723003930000|2024-08-07 04:12:10|184330.4|184200.4|184330.4|184200.4|184330.4|184200.4|184330.4|184200.4|1
1723003950000|2024-08-07 04:12:30|184330.6|184200.6|184330.6|184200.6|184331.2|184201.2|184328.2|184198.2|4
1723003970000|2024-08-07 04:12:50|184324.9|184194.9|184324.9|184194.9|184324.9|184194.9|184324.9|184194.9|1
1723003980000|2024-08-07 04:13:00|184317.3|184187.3|184325.5|184195.5|184325.5|184195.5|184317.3|184187.3|2
1723004020000|2024-08-07 04:13:40|184317.3|184187.3|184317.3|184187.3|184317.3|184187.3|184317.3|184187.3|1
1723004040000|2024-08-07 04:14:00|184317|184187|184294.4|184164.4|184327.8|184197.8|184294.4|184164.4|12
1723004050000|2024-08-07 04:14:10|184293.8|184163.8|184281.6|184151.6|184296.4|184166.4|184281.6|184151.6|15
1723004060000|2024-08-07 04:14:20|184283.7|184153.7|184283.9|184153.9|184284|184154|184280.5|184150.5|24
1723004070000|2024-08-07 04:14:30|184282.7|184152.7|184284.4|184154.4|184284.4|184154.4|184275.1|184145.1|12
1723004080000|2024-08-07 04:14:40|184284.3|184154.3|184283.7|184153.7|184284.6|184154.6|184282.6|184152.6|6
1723004090000|2024-08-07 04:14:50|184282.2|184152.2|184284|184154|184284.8|184154.8|184282.2|184152.2|16
1723004100000|2024-08-07 04:15:00|184284.5|184154.5|184280.7|184150.7|184286.9|184156.9|184280.7|184150.7|26
1723004110000|2024-08-07 04:15:10|184278.2|184148.2|184279.8|184149.8|184281.4|184151.4|184276.9|184146.9|23
1723004120000|2024-08-07 04:15:20|184280.3|184150.3|184281.3|184151.3|184282.5|184152.5|184278.8|184148.8|17
1723004130000|2024-08-07 04:15:30|184281.4|184151.4|184289.7|184159.7|184290.5|184160.5|184280.8|184150.8|15
1723004140000|2024-08-07 04:15:40|184288.7|184158.7|184289|184159|184290.3|184160.3|184287.5|184157.5|18
1723004150000|2024-08-07 04:15:50|184288.7|184158.7|184288.4|184158.4|184290.2|184160.2|184288.3|184158.3|11
1723004160000|2024-08-07 04:16:00|184288.5|184158.5|184279.6|184149.6|184289.8|184159.8|184279.4|184149.4|20
1723004170000|2024-08-07 04:16:10|184281.6|184151.6|184282.7|184152.7|184284.4|184154.4|184279.4|184149.4|16
1723004180000|2024-08-07 04:16:20|184282.2|184152.2|184289.7|184159.7|184289.7|184159.7|184277.9|184147.9|15
1723004190000|2024-08-07 04:16:30|184290.9|184160.9|184288.5|184158.5|184290.9|184160.9|184287.8|184157.8|14
1723004200000|2024-08-07 04:16:40|184289.6|184159.6|184288.8|184158.8|184290|184160|184288.2|184158.2|9
1723004210000|2024-08-07 04:16:50|184289.2|184159.2|184289.3|184159.3|184290.7|184160.7|184289|184159|22
1723004220000|2024-08-07 04:17:00|184281.1|184151.1|184280.3|184150.3|184281.1|184151.1|184279.4|184149.4|5
1723004230000|2024-08-07 04:17:10|184280.8|184150.8|184282|184152|184283.5|184153.5|184280.8|184150.8|14
1723004240000|2024-08-07 04:17:20|184284|184154|184289.8|184159.8|184290.6|184160.6|184282|184152|14
1723004250000|2024-08-07 04:17:30|184289.6|184159.6|184290|184160|184291|184161|184288.7|184158.7|14
1723004260000|2024-08-07 04:17:40|184289.2|184159.2|184290.4|184160.4|184291.6|184161.6|184289.2|184159.2|11
1723004270000|2024-08-07 04:17:50|184291.1|184161.1|184281.6|184151.6|184291.1|184161.1|184281.6|184151.6|5
1723004280000|2024-08-07 04:18:00|184283.6|184153.6|184283.7|184153.7|184283.7|184153.7|184281.7|184151.7|6
1723004290000|2024-08-07 04:18:10|184281.7|184151.7|184290.7|184160.7|184290.7|184160.7|184281.7|184151.7|23
1723004300000|2024-08-07 04:18:20|184291.9|184161.9|184291.2|184161.2|184291.9|184161.9|184290|184160|17
1723004310000|2024-08-07 04:18:30|184290|184160|184290.4|184160.4|184292.3|184162.3|184289.4|184159.4|18
1723004320000|2024-08-07 04:18:40|184291.6|184161.6|184283.5|184153.5|184291.6|184161.6|184283.5|184153.5|8
1723004330000|2024-08-07 04:18:50|184281.5|184151.5|184281.4|184151.4|184283.5|184153.5|184280.7|184150.7|16
1723004340000|2024-08-07 04:19:00|184282.4|184152.4|184281.2|184151.2|184285.1|184155.1|184281.2|184151.2|18
1723004350000|2024-08-07 04:19:10|184283.2|184153.2|184287.1|184157.1|184292.2|184162.2|184280.6|184150.6|17
1723004360000|2024-08-07 04:19:20|184286.8|184156.8|184287.5|184157.5|184288.2|184158.2|184286|184156|11
1723004370000|2024-08-07 04:19:30|184286|184156|184287.9|184157.9|184288.2|184158.2|184286|184156|12
1723004380000|2024-08-07 04:19:40|184286.7|184156.7|184288.9|184158.9|184288.9|184158.9|184286.6|184156.6|17
1723004390000|2024-08-07 04:19:50|184284.1|184154.1|184282.2|184152.2|184286.1|184156.1|184281.5|184151.5|11
1723004400000|2024-08-07 04:20:00|184284.2|184154.2|184286.7|184156.7|184286.7|184156.7|184278.5|184148.5|10
1723004410000|2024-08-07 04:20:10|184293.5|184163.5|184291.2|184161.2|184295.3|184165.3|184288.6|184158.6|23
1723004420000|2024-08-07 04:20:20|184288.7|184158.7|184293.3|184163.3|184293.3|184163.3|184288.5|184158.5|20
1723004430000|2024-08-07 04:20:30|184294.1|184164.1|184287.2|184157.2|184294.3|184164.3|184287.1|184157.1|22
1723004440000|2024-08-07 04:20:40|184282.5|184152.5|184280.9|184150.9|184283.2|184153.2|184279.9|184149.9|12
1723004450000|2024-08-07 04:20:50|184280.5|184150.5|184281|184151|184282.6|184152.6|184278.8|184148.8|16
1723004460000|2024-08-07 04:21:00|184282.6|184152.6|184290.1|184160.1|184292.7|184162.7|184281|184151|19
1723004470000|2024-08-07 04:21:10|184289.8|184159.8|184289.1|184159.1|184291|184161|184288.7|184158.7|15
1723004480000|2024-08-07 04:21:20|184289.8|184159.8|184287.8|184157.8|184292.3|184162.3|184287.8|184157.8|14
1723004490000|2024-08-07 04:21:30|184288.1|184158.1|184283.4|184153.4|184292.8|184162.8|184279.4|184149.4|20
1723004500000|2024-08-07 04:21:40|184284.9|184154.9|184282.9|184152.9|184285.3|184155.3|184281.4|184151.4|14
1723004510000|2024-08-07 04:21:50|184300.8|184170.8|184304.6|184174.6|184304.6|184174.6|184299.1|184169.1|17
1723004520000|2024-08-07 04:22:00|184304.3|184174.3|184300.6|184170.6|184304.6|184174.6|184300.6|184170.6|12
1723004530000|2024-08-07 04:22:10|184300.3|184170.3|184299.6|184169.6|184301.9|184171.9|184299.6|184169.6|8
1723004540000|2024-08-07 04:22:20|184301.2|184171.2|184297.5|184167.5|184301.2|184171.2|184293.1|184163.1|10
1723004550000|2024-08-07 04:22:30|184298.2|184168.2|184297.6|184167.6|184298.2|184168.2|184297.6|184167.6|2
1723004560000|2024-08-07 04:22:40|184296.2|184166.2|184267.9|184137.9|184296.8|184166.8|184263.6|184133.6|10
1723004570000|2024-08-07 04:22:50|184268.3|184138.3|184277.9|184147.9|184280.1|184150.1|184268.3|184138.3|9
1723004580000|2024-08-07 04:23:00|184283.2|184153.2|184278.9|184148.9|184286|184156|184277.8|184147.8|15
1723004590000|2024-08-07 04:23:10|184284.8|184154.8|184283|184153|184285.8|184155.8|184277|184147|19
1723004600000|2024-08-07 04:23:20|184283.3|184153.3|184283.8|184153.8|184284.9|184154.9|184277.7|184147.7|28
1723004610000|2024-08-07 04:23:30|184281.3|184151.3|184274|184144|184286.3|184156.3|184265.3|184135.3|12
1723004620000|2024-08-07 04:23:40|184274.7|184144.7|184258.6|184128.6|184277.2|184147.2|184247.7|184117.7|12
1723004630000|2024-08-07 04:23:50|184256.7|184126.7|184262.7|184132.7|184262.7|184132.7|184256.7|184126.7|8
1723004640000|2024-08-07 04:24:00|184262.9|184132.9|184262.9|184132.9|184262.9|184132.9|184262.9|184132.9|1
1723004650000|2024-08-07 04:24:10|184263|184133|184272.6|184142.6|184272.6|184142.6|184263|184133|4
1723004660000|2024-08-07 04:24:20|184271.7|184141.7|184272.4|184142.4|184274.9|184144.9|184265.6|184135.6|15
1723004670000|2024-08-07 04:24:30|184271.5|184141.5|184272.5|184142.5|184272.8|184142.8|184271.2|184141.2|15
1723004680000|2024-08-07 04:24:40|184271.8|184141.8|184271.7|184141.7|184276.8|184146.8|184270.2|184140.2|9
1723004690000|2024-08-07 04:24:50|184271|184141|184254.7|184124.7|184271.7|184141.7|184253.5|184123.5|6
1723004700000|2024-08-07 04:25:00|184253.5|184123.5|184252.3|184122.3|184254.9|184124.9|184252.3|184122.3|9
1723004710000|2024-08-07 04:25:10|184253.6|184123.6|184179.3|184049.3|184253.6|184123.6|184160.2|184030.2|14
1723004720000|2024-08-07 04:25:20|184182.6|184052.6|184195.2|184065.2|184195.2|184065.2|184182.6|184052.6|11
1723004730000|2024-08-07 04:25:30|184195.7|184065.7|184195.4|184065.4|184196.3|184066.3|184195.4|184065.4|4
1723004740000|2024-08-07 04:25:40|184196.1|184066.1|184196.1|184066.1|184196.1|184066.1|184196.1|184066.1|1
1723004750000|2024-08-07 04:25:50|184199|184069|184208|184078|184208|184078|184199|184069|4
1723004760000|2024-08-07 04:26:00|184207.5|184077.5|184208.2|184078.2|184209.1|184079.1|184207.4|184077.4|8
1723004770000|2024-08-07 04:26:10|184209.2|184079.2|184209.3|184079.3|184209.5|184079.5|184208.7|184078.7|5
1723004780000|2024-08-07 04:26:20|184209.2|184079.2|184211.2|184081.2|184213.5|184083.5|184209.2|184079.2|9
1723004790000|2024-08-07 04:26:30|184212.6|184082.6|184217.6|184087.6|184217.6|184087.6|184211.9|184081.9|6
1723004800000|2024-08-07 04:26:40|184218.9|184088.9|184209.2|184079.2|184218.9|184088.9|184208.5|184078.5|7
1723004810000|2024-08-07 04:26:50|184208.6|184078.6|184209.5|184079.5|184210.6|184080.6|184208.5|184078.5|16
1723004820000|2024-08-07 04:27:00|184210.7|184080.7|184210.9|184080.9|184210.9|184080.9|184209.5|184079.5|3
1723004830000|2024-08-07 04:27:10|184211.8|184081.8|184209.4|184079.4|184211.8|184081.8|184209.3|184079.3|4
1723004840000|2024-08-07 04:27:20|184209.9|184079.9|184207.8|184077.8|184209.9|184079.9|184206.9|184076.9|4
1723004850000|2024-08-07 04:27:30|184205.3|184075.3|184204.6|184074.6|184205.3|184075.3|184204.6|184074.6|2
1723004860000|2024-08-07 04:27:40|184206.6|184076.6|184207.5|184077.5|184207.5|184077.5|184206.6|184076.6|2
1723004870000|2024-08-07 04:27:50|184207.7|184077.7|184206.7|184076.7|184207.7|184077.7|184206.7|184076.7|9
1723004880000|2024-08-07 04:28:00|184207.2|184077.2|184207.2|184077.2|184207.8|184077.8|184206.2|184076.2|11
1723004890000|2024-08-07 04:28:10|184204.6|184074.6|184205.7|184075.7|184205.7|184075.7|184204.6|184074.6|6
1723004900000|2024-08-07 04:28:20|184204.7|184074.7|184205.9|184075.9|184206.1|184076.1|184204.5|184074.5|7
1723004910000|2024-08-07 04:28:30|184204.9|184074.9|184206.3|184076.3|184206.9|184076.9|184204.4|184074.4|6
1723004920000|2024-08-07 04:28:40|184206.8|184076.8|184247.8|184117.8|184261.5|184131.5|184206|184076|10
1723004930000|2024-08-07 04:28:50|184249.8|184119.8|184207.4|184077.4|184255.8|184125.8|184207.4|184077.4|10
1723004940000|2024-08-07 04:29:00|184210.1|184080.1|184207|184077|184210.1|184080.1|184206.4|184076.4|8
1723004950000|2024-08-07 04:29:10|184206.8|184076.8|184205.7|184075.7|184206.8|184076.8|184205.7|184075.7|3
1723004960000|2024-08-07 04:29:20|184209.6|184079.6|184216.7|184086.7|184216.8|184086.8|184209.6|184079.6|5
1723004970000|2024-08-07 04:29:30|184215|184085|184216.4|184086.4|184221|184091|184212.5|184082.5|16
1723004980000|2024-08-07 04:29:40|184217.3|184087.3|184212.7|184082.7|184220.3|184090.3|184212.7|184082.7|7
1723004990000|2024-08-07 04:29:50|184213|184083|184213.5|184083.5|184213.5|184083.5|184210.4|184080.4|13
1723005000000|2024-08-07 04:30:00|184211.7|184081.7|184215.5|184085.5|184216.3|184086.3|184209.6|184079.6|22
1723005010000|2024-08-07 04:30:10|184212.1|184082.1|184220|184090|184220|184090|184206.2|184076.2|27
1723005020000|2024-08-07 04:30:20|184220.1|184090.1|184211.2|184081.2|184220.1|184090.1|184204.7|184074.7|25
1723005030000|2024-08-07 04:30:30|184214.3|184084.3|184215.5|184085.5|184215.5|184085.5|184209.2|184079.2|18
1723005040000|2024-08-07 04:30:40|184215.1|184085.1|184210.8|184080.8|184215.1|184085.1|184209.6|184079.6|19
1723005050000|2024-08-07 04:30:50|184210.2|184080.2|184217.2|184087.2|184218.2|184088.2|184209.4|184079.4|28
1723005060000|2024-08-07 04:31:00|184219|184089|184219.8|184089.8|184227.4|184097.4|184219|184089|17
1723005070000|2024-08-07 04:31:10|184223.8|184093.8|184217.1|184087.1|184223.8|184093.8|184211.1|184081.1|19
1723005080000|2024-08-07 04:31:20|184217.7|184087.7|184204.8|184074.8|184217.9|184087.9|184203.2|184073.2|24
1723005090000|2024-08-07 04:31:30|184204.5|184074.5|184205.2|184075.2|184206.1|184076.1|184204.5|184074.5|9
1723005100000|2024-08-07 04:31:40|184205.8|184075.8|184211.4|184081.4|184211.8|184081.8|184204.6|184074.6|12
1723005110000|2024-08-07 04:31:50|184210.5|184080.5|184210.1|184080.1|184212.3|184082.3|184205.5|184075.5|15
1723005120000|2024-08-07 04:32:00|184210.5|184080.5|184211.5|184081.5|184212|184082|184210.2|184080.2|19
1723005130000|2024-08-07 04:32:10|184211.3|184081.3|184252.6|184122.6|184256.5|184126.5|184211.3|184081.3|9
1723005140000|2024-08-07 04:32:20|184256.9|184126.9|184255.5|184125.5|184256.9|184126.9|184255.5|184125.5|3
1723005150000|2024-08-07 04:32:30|184255.1|184125.1|184252.6|184122.6|184255.1|184125.1|184252.6|184122.6|3
1723005160000|2024-08-07 04:32:40|184262.6|184132.6|184235.4|184105.4|184266|184136|184232|184102|9
1723005170000|2024-08-07 04:32:50|184229.5|184099.5|184214|184084|184243.2|184113.2|184211.2|184081.2|16
1723005180000|2024-08-07 04:33:00|184212.4|184082.4|184212.1|184082.1|184215.6|184085.6|184208.7|184078.7|10
1723005190000|2024-08-07 04:33:10|184214.1|184084.1|184214.4|184084.4|184218.7|184088.7|184214.1|184084.1|5
1723005200000|2024-08-07 04:33:20|184213.3|184083.3|184208.9|184078.9|184217.7|184087.7|184208|184078|8
1723005210000|2024-08-07 04:33:30|184208.5|184078.5|184208.6|184078.6|184209.7|184079.7|184207.8|184077.8|22
1723005220000|2024-08-07 04:33:40|184208.1|184078.1|184208.2|184078.2|184209|184079|184207.5|184077.5|17
1723005230000|2024-08-07 04:33:50|184207.8|184077.8|184220.1|184090.1|184223.8|184093.8|184207.8|184077.8|20
1723005240000|2024-08-07 04:34:00|184219.4|184089.4|184214.5|184084.5|184223.5|184093.5|184213.8|184083.8|18
1723005250000|2024-08-07 04:34:10|184207.4|184077.4|184212.8|184082.8|184216.1|184086.1|184207.4|184077.4|18
1723005260000|2024-08-07 04:34:20|184212.5|184082.5|184213.2|184083.2|184216.9|184086.9|184212.5|184082.5|11
1723005270000|2024-08-07 04:34:30|184212.9|184082.9|184211.2|184081.2|184216.6|184086.6|184204.9|184074.9|22
1723005280000|2024-08-07 04:34:40|184211.6|184081.6|184211.7|184081.7|184215.3|184085.3|184210.7|184080.7|10
1723005290000|2024-08-07 04:34:50|184212.1|184082.1|184211.5|184081.5|184215.5|184085.5|184210.2|184080.2|30
1723005300000|2024-08-07 04:35:00|184210.6|184080.6|184222.7|184092.7|184222.7|184092.7|184210|184080|24
1723005310000|2024-08-07 04:35:10|184222|184092|184221.5|184091.5|184226.3|184096.3|184215.9|184085.9|14
1723005320000|2024-08-07 04:35:20|184220.6|184090.6|184217.7|184087.7|184220.6|184090.6|184216.6|184086.6|11
1723005330000|2024-08-07 04:35:30|184217.2|184087.2|184207.3|184077.3|184217.2|184087.2|184206.3|184076.3|16
1723005340000|2024-08-07 04:35:40|184213.9|184083.9|184210.9|184080.9|184213.9|184083.9|184205.3|184075.3|17
1723005350000|2024-08-07 04:35:50|184210.2|184080.2|184210.5|184080.5|184213.8|184083.8|184208.7|184078.7|17
1723005360000|2024-08-07 04:36:00|184209.4|184079.4|184209|184079|184213.7|184083.7|184208.3|184078.3|22
1723005370000|2024-08-07 04:36:10|184210|184080|184218|184088|184222.6|184092.6|184209.3|184079.3|12
1723005380000|2024-08-07 04:36:20|184212.7|184082.7|184207.9|184077.9|184218|184088|184204|184074|13
1723005390000|2024-08-07 04:36:30|184203.5|184073.5|184207.3|184077.3|184212.2|184082.2|184201.4|184071.4|19
1723005400000|2024-08-07 04:36:40|184207.7|184077.7|184209.7|184079.7|184213.8|184083.8|184207.7|184077.7|20
1723005410000|2024-08-07 04:36:50|184209.9|184079.9|184210.3|184080.3|184211.4|184081.4|184209.9|184079.9|17
1723005420000|2024-08-07 04:37:00|184210.9|184080.9|184223.3|184093.3|184223.4|184093.4|184210.5|184080.5|15
1723005430000|2024-08-07 04:37:10|184217.3|184087.3|184217.9|184087.9|184223|184093|184214.9|184084.9|11
1723005440000|2024-08-07 04:37:20|184218.6|184088.6|184215.5|184085.5|184218.8|184088.8|184215.5|184085.5|7
1723005450000|2024-08-07 04:37:30|184216.7|184086.7|184213.6|184083.6|184216.8|184086.8|184212.6|184082.6|16
1723005460000|2024-08-07 04:37:40|184213.3|184083.3|184214.8|184084.8|184214.8|184084.8|184213.3|184083.3|8
1723005470000|2024-08-07 04:37:50|184217.9|184087.9|184214.9|184084.9|184217.9|184087.9|184214.4|184084.4|3
1723005480000|2024-08-07 04:38:00|184218.8|184088.8|184186.7|184056.7|184221.8|184091.8|184181.8|184051.8|12
1723005490000|2024-08-07 04:38:10|184187.6|184057.6|184208|184078|184209.5|184079.5|184187.6|184057.6|18
1723005500000|2024-08-07 04:38:20|184208.6|184078.6|184206.9|184076.9|184211.2|184081.2|184206.7|184076.7|21
1723005510000|2024-08-07 04:38:30|184210.1|184080.1|184210.3|184080.3|184210.3|184080.3|184207|184077|4
1723005520000|2024-08-07 04:38:40|184219.4|184089.4|184215.6|184085.6|184220.4|184090.4|184213.9|184083.9|11
1723005530000|2024-08-07 04:38:50|184216.2|184086.2|184215.7|184085.7|184216.5|184086.5|184215.3|184085.3|6
1723005540000|2024-08-07 04:39:00|184215.2|184085.2|184216.2|184086.2|184217.4|184087.4|184213.3|184083.3|10
1723005550000|2024-08-07 04:39:10|184221.5|184091.5|184219.9|184089.9|184221.5|184091.5|184218.8|184088.8|6
1723005560000|2024-08-07 04:39:20|184220.8|184090.8|184225.7|184095.7|184226.1|184096.1|184219.2|184089.2|13
1723005570000|2024-08-07 04:39:30|184225.5|184095.5|184220.7|184090.7|184225.6|184095.6|184219.5|184089.5|7
1723005580000|2024-08-07 04:39:40|184216.9|184086.9|184219.9|184089.9|184219.9|184089.9|184216.6|184086.6|7
1723005590000|2024-08-07 04:39:50|184221.3|184091.3|184217.2|184087.2|184221.6|184091.6|184217.2|184087.2|7
1723005600000|2024-08-07 04:40:00|184222.2|184092.2|184223.6|184093.6|184223.6|184093.6|184216|184086|12
1723005610000|2024-08-07 04:40:10|184224.2|184094.2|184222.7|184092.7|184224.2|184094.2|184221.3|184091.3|3
1723005620000|2024-08-07 04:40:20|184221|184091|184223.2|184093.2|184223.9|184093.9|184221|184091|5
1723005630000|2024-08-07 04:40:30|184223.8|184093.8|184216.6|184086.6|184223.8|184093.8|184209.1|184079.1|13
1723005640000|2024-08-07 04:40:40|184216.5|184086.5|184215.5|184085.5|184216.8|184086.8|184214.8|184084.8|11
1723005650000|2024-08-07 04:40:50|184215.2|184085.2|184216.2|184086.2|184216.2|184086.2|184215.2|184085.2|2
1723005660000|2024-08-07 04:41:00|184215.8|184085.8|184216|184086|184216.4|184086.4|184215.8|184085.8|5
1723005670000|2024-08-07 04:41:10|184215.7|184085.7|184215.8|184085.8|184216.5|184086.5|184215.2|184085.2|8
1723005680000|2024-08-07 04:41:20|184216.9|184086.9|184212.6|184082.6|184222|184092|184211.9|184081.9|7
1723005690000|2024-08-07 04:41:30|184211.9|184081.9|184211.9|184081.9|184211.9|184081.9|184211.9|184081.9|1
1723005710000|2024-08-07 04:41:50|184211.8|184081.8|184220.1|184090.1|184220.7|184090.7|184211.8|184081.8|3
1723005720000|2024-08-07 04:42:00|184222.9|184092.9|184213|184083|184222.9|184092.9|184205.4|184075.4|5
1723005730000|2024-08-07 04:42:10|184213.4|184083.4|184214.2|184084.2|184215.1|184085.1|184213.4|184083.4|10
1723005740000|2024-08-07 04:42:20|184214|184084|184214.5|184084.5|184214.5|184084.5|184214|184084|4
1723005750000|2024-08-07 04:42:30|184214.1|184084.1|184214.8|184084.8|184214.8|184084.8|184214.1|184084.1|6
1723005760000|2024-08-07 04:42:40|184221.8|184091.8|184222.1|184092.1|184222.1|184092.1|184221.8|184091.8|2
1723005770000|2024-08-07 04:42:50|184223.3|184093.3|184216.8|184086.8|184228.3|184098.3|184207.1|184077.1|22
1723005780000|2024-08-07 04:43:00|184216.1|184086.1|184215.8|184085.8|184216.1|184086.1|184214.6|184084.6|14
1723005790000|2024-08-07 04:43:10|184215.5|184085.5|184215.4|184085.4|184215.5|184085.5|184215.3|184085.3|3
1723005800000|2024-08-07 04:43:20|184222.1|184092.1|184219.4|184089.4|184222.7|184092.7|184219.4|184089.4|5
1723005810000|2024-08-07 04:43:30|184217.7|184087.7|184215.3|184085.3|184217.7|184087.7|184205.3|184075.3|12
1723005820000|2024-08-07 04:43:40|184216|184086|184216.9|184086.9|184216.9|184086.9|184215.4|184085.4|11
1723005830000|2024-08-07 04:43:50|184220.7|184090.7|184215.8|184085.8|184220.7|184090.7|184215.8|184085.8|4
1723005840000|2024-08-07 04:44:00|184219.7|184089.7|184215.1|184085.1|184220|184090|184215.1|184085.1|6
1723005850000|2024-08-07 04:44:10|184215.4|184085.4|184216|184086|184216.4|184086.4|184215.4|184085.4|9
1723005860000|2024-08-07 04:44:20|184216.5|184086.5|184216|184086|184216.7|184086.7|184216|184086|4
1723005870000|2024-08-07 04:44:30|184225.4|184095.4|184225.4|184095.4|184225.4|184095.4|184225.4|184095.4|1
1723005880000|2024-08-07 04:44:40|184231.2|184101.2|184230.1|184100.1|184231.2|184101.2|184230.1|184100.1|2
1723005890000|2024-08-07 04:44:50|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|1
1723005910000|2024-08-07 04:45:10|184216.9|184086.9|184216.5|184086.5|184216.9|184086.9|184216.2|184086.2|3
1723005920000|2024-08-07 04:45:20|184216.2|184086.2|184216.1|184086.1|184216.5|184086.5|184212.4|184082.4|5
1723005930000|2024-08-07 04:45:30|184217.4|184087.4|184216.1|184086.1|184219.3|184089.3|184216.1|184086.1|4
1723005940000|2024-08-07 04:45:40|184218|184088|184216.1|184086.1|184218|184088|184216.1|184086.1|2
1723005950000|2024-08-07 04:45:50|184217.9|184087.9|184217.8|184087.8|184217.9|184087.9|184217.1|184087.1|3
1723005960000|2024-08-07 04:46:00|184223.9|184093.9|184222.8|184092.8|184224.8|184094.8|184220.8|184090.8|8
1723005970000|2024-08-07 04:46:10|184222|184092|184247.3|184117.3|184252.8|184122.8|184222|184092|9
1723005980000|2024-08-07 04:46:20|184244.5|184114.5|184239|184109|184244.5|184114.5|184239|184109|3
1723006010000|2024-08-07 04:46:50|184238.9|184108.9|184243.6|184113.6|184243.6|184113.6|184238.9|184108.9|2
1723006030000|2024-08-07 04:47:10|184245.6|184115.6|184235.9|184105.9|184245.6|184115.6|184235.9|184105.9|3
1723006040000|2024-08-07 04:47:20|184237.8|184107.8|184235.9|184105.9|184237.8|184107.8|184235.9|184105.9|4
1723006050000|2024-08-07 04:47:30|184238.5|184108.5|184239.9|184109.9|184239.9|184109.9|184238.5|184108.5|2
1723006060000|2024-08-07 04:47:40|184238.5|184108.5|184238.5|184108.5|184239.7|184109.7|184238.5|184108.5|3
1723006070000|2024-08-07 04:47:50|184244.8|184114.8|184244.8|184114.8|184244.8|184114.8|184244.8|184114.8|1
1723006080000|2024-08-07 04:48:00|184244.9|184114.9|184244.9|184114.9|184244.9|184114.9|184244.9|184114.9|1
1723006090000|2024-08-07 04:48:10|184244.8|184114.8|184252.4|184122.4|184252.4|184122.4|184238.8|184108.8|9
1723006100000|2024-08-07 04:48:20|184251.3|184121.3|184243.1|184113.1|184254.1|184124.1|184243.1|184113.1|13
1723006110000|2024-08-07 04:48:30|184241.4|184111.4|184243|184113|184244.9|184114.9|184241.4|184111.4|5
1723006120000|2024-08-07 04:48:40|184245|184115|184245|184115|184245.1|184115.1|184243.7|184113.7|7
1723006130000|2024-08-07 04:48:50|184242.2|184112.2|184233.6|184103.6|184242.2|184112.2|184233.6|184103.6|5
1723006140000|2024-08-07 04:49:00|184232.7|184102.7|184234.6|184104.6|184234.6|184104.6|184217.9|184087.9|9
1723006150000|2024-08-07 04:49:10|184235.2|184105.2|184234.3|184104.3|184235.2|184105.2|184234.3|184104.3|5
1723006160000|2024-08-07 04:49:20|184234.6|184104.6|184234.8|184104.8|184235.8|184105.8|184234.6|184104.6|3
1723006170000|2024-08-07 04:49:30|184235.8|184105.8|184247.6|184117.6|184247.7|184117.7|184234.6|184104.6|11
1723006180000|2024-08-07 04:49:40|184245.6|184115.6|184251|184121|184251|184121|184239.7|184109.7|9
1723006190000|2024-08-07 04:49:50|184239.2|184109.2|184238.2|184108.2|184239.2|184109.2|184237.8|184107.8|3
1723006200000|2024-08-07 04:50:00|184239.4|184109.4|184239.5|184109.5|184239.5|184109.5|184238.2|184108.2|5
1723006210000|2024-08-07 04:50:10|184238.2|184108.2|184238.5|184108.5|184239.8|184109.8|184238.2|184108.2|6
1723006220000|2024-08-07 04:50:20|184239.9|184109.9|184239.9|184109.9|184239.9|184109.9|184238.5|184108.5|3
1723006230000|2024-08-07 04:50:30|184247.3|184117.3|184247.3|184117.3|184247.3|184117.3|184247.3|184117.3|1
1723006250000|2024-08-07 04:50:50|184243.2|184113.2|184243.2|184113.2|184243.2|184113.2|184243.2|184113.2|1
1723006260000|2024-08-07 04:51:00|184241.8|184111.8|184241.8|184111.8|184241.8|184111.8|184241.8|184111.8|1
1723006280000|2024-08-07 04:51:20|184244.9|184114.9|184229.6|184099.6|184244.9|184114.9|184229.6|184099.6|4
1723006290000|2024-08-07 04:51:30|184236.3|184106.3|184241.9|184111.9|184245.1|184115.1|184236.3|184106.3|15
1723006300000|2024-08-07 04:51:40|184244.4|184114.4|184241.9|184111.9|184244.4|184114.4|184241.4|184111.4|16
1723006310000|2024-08-07 04:51:50|184244.4|184114.4|184244.4|184114.4|184244.4|184114.4|184241.4|184111.4|16
1723006320000|2024-08-07 04:52:00|184241.9|184111.9|184245.7|184115.7|184250.9|184120.9|184231.9|184101.9|12
1723006330000|2024-08-07 04:52:10|184245.9|184115.9|184234.3|184104.3|184245.9|184115.9|184233.8|184103.8|3
1723006340000|2024-08-07 04:52:20|184233.8|184103.8|184233.8|184103.8|184233.8|184103.8|184233.8|184103.8|1
1723006360000|2024-08-07 04:52:40|184234.2|184104.2|184242.6|184112.6|184244|184114|184233.4|184103.4|5
1723006370000|2024-08-07 04:52:50|184249.4|184119.4|184239.7|184109.7|184249.4|184119.4|184239.7|184109.7|3
1723006380000|2024-08-07 04:53:00|184239.8|184109.8|184233.1|184103.1|184239.8|184109.8|184233.1|184103.1|4
1723006400000|2024-08-07 04:53:20|184233|184103|184241.7|184111.7|184244.2|184114.2|184233|184103|7
1723006410000|2024-08-07 04:53:30|184244.2|184114.2|184244.1|184114.1|184244.2|184114.2|184241.6|184111.6|12
1723006420000|2024-08-07 04:53:40|184241.6|184111.6|184234.4|184104.4|184244.1|184114.1|184234.4|184104.4|6
1723006430000|2024-08-07 04:53:50|184230|184100|184230|184100|184230|184100|184230|184100|1
1723006440000|2024-08-07 04:54:00|184231|184101|184244.8|184114.8|184247.4|184117.4|184231|184101|8
1723006450000|2024-08-07 04:54:10|184242.3|184112.3|184244.8|184114.8|184244.8|184114.8|184242.3|184112.3|6
1723006460000|2024-08-07 04:54:20|184242.3|184112.3|184244.8|184114.8|184244.8|184114.8|184242.3|184112.3|14
1723006470000|2024-08-07 04:54:30|184242.3|184112.3|184251.7|184121.7|184251.7|184121.7|184242.3|184112.3|9
1723006480000|2024-08-07 04:54:40|184247.6|184117.6|184249.2|184119.2|184252.4|184122.4|184247.6|184117.6|9
1723006490000|2024-08-07 04:54:50|184251.4|184121.4|184244.6|184114.6|184252|184122|184242.1|184112.1|11
1723006500000|2024-08-07 04:55:00|184242.1|184112.1|184244.6|184114.6|184244.6|184114.6|184242.1|184112.1|10
1723006510000|2024-08-07 04:55:10|184245.3|184115.3|184245.9|184115.9|184246.5|184116.5|184238.2|184108.2|14
1723006520000|2024-08-07 04:55:20|184240.4|184110.4|184247.4|184117.4|184254.1|184124.1|184240.4|184110.4|9
1723006530000|2024-08-07 04:55:30|184250.1|184120.1|184254.1|184124.1|184254.1|184124.1|184247.4|184117.4|3
1723006540000|2024-08-07 04:55:40|184249.9|184119.9|184247.9|184117.9|184254.4|184124.4|184242.4|184112.4|23
1723006550000|2024-08-07 04:55:50|184252.1|184122.1|184242.3|184112.3|184252.1|184122.1|184242|184112|20
1723006560000|2024-08-07 04:56:00|184243.6|184113.6|184240.3|184110.3|184245.8|184115.8|184237|184107|22
1723006570000|2024-08-07 04:56:10|184239.1|184109.1|184240.3|184110.3|184245.7|184115.7|184239.1|184109.1|11
1723006580000|2024-08-07 04:56:20|184239.1|184109.1|184254.4|184124.4|184254.4|184124.4|184239.1|184109.1|8
1723006590000|2024-08-07 04:56:30|184247.4|184117.4|184246.6|184116.6|184248.9|184118.9|184244.7|184114.7|16
1723006600000|2024-08-07 04:56:40|184245.4|184115.4|184246.2|184116.2|184246.7|184116.7|184243.7|184113.7|20
1723006610000|2024-08-07 04:56:50|184243.7|184113.7|184244.3|184114.3|184246.8|184116.8|184243.7|184113.7|19
1723006620000|2024-08-07 04:57:00|184246.8|184116.8|184253.9|184123.9|184253.9|184123.9|184244.3|184114.3|21
1723006630000|2024-08-07 04:57:10|184251.9|184121.9|184254.6|184124.6|184254.6|184124.6|184244|184114|30
1723006640000|2024-08-07 04:57:20|184252.6|184122.6|184251.3|184121.3|184254.6|184124.6|184247.5|184117.5|18
1723006650000|2024-08-07 04:57:30|184253.3|184123.3|184246.1|184116.1|184253.3|184123.3|184244.6|184114.6|27
1723006660000|2024-08-07 04:57:40|184247.3|184117.3|184247.3|184117.3|184247.3|184117.3|184244.8|184114.8|25
1723006670000|2024-08-07 04:57:50|184247|184117|184247.3|184117.3|184247.3|184117.3|184244.8|184114.8|19
1723006680000|2024-08-07 04:58:00|184246.2|184116.2|184235.2|184105.2|184254.1|184124.1|184235.2|184105.2|16
1723006690000|2024-08-07 04:58:10|184236.6|184106.6|184228.9|184098.9|184236.6|184106.6|184228.9|184098.9|18
1723006700000|2024-08-07 04:58:20|184228.3|184098.3|184239.3|184109.3|184243.9|184113.9|184223.7|184093.7|20
1723006710000|2024-08-07 04:58:30|184239.8|184109.8|184245.2|184115.2|184245.2|184115.2|184236.7|184106.7|13
1723006720000|2024-08-07 04:58:40|184242.7|184112.7|184245|184115|184248.3|184118.3|184240|184110|9
1723006730000|2024-08-07 04:58:50|184242.5|184112.5|184245|184115|184245|184115|184242.5|184112.5|8
1723006740000|2024-08-07 04:59:00|184244|184114|184245|184115|184245|184115|184242.5|184112.5|6
1723006750000|2024-08-07 04:59:10|184252.5|184122.5|184252.6|184122.6|184252.6|184122.6|184250.9|184120.9|4
1723006770000|2024-08-07 04:59:30|184252.5|184122.5|184245.2|184115.2|184252.5|184122.5|184245.2|184115.2|2
1723006780000|2024-08-07 04:59:40|184244.2|184114.2|184240.3|184110.3|184245.2|184115.2|184239.3|184109.3|7
1723006790000|2024-08-07 04:59:50|184239.3|184109.3|184245.3|184115.3|184245.3|184115.3|184238.6|184108.6|7
1723006800000|2024-08-07 05:00:00|184245.6|184115.6|184217.8|184127.8|184247.4|184127.8|184217.8|184099.9|16
1723006810000|2024-08-07 05:00:10|184219.6|184129.6|184217.9|184127.9|184235|184145|184208.8|184118.8|14
1723006820000|2024-08-07 05:00:20|184221.4|184131.4|184213.8|184123.8|184249.4|184139.9|184213.8|184099.3|27
1723006830000|2024-08-07 05:00:30|184210.6|184120.6|184238.5|184108.5|184238.8|184137.2|184210.6|184097.4|22
1723006840000|2024-08-07 05:00:40|184230|184100|184229.2|184099.2|184234|184130.4|184211.7|184099.2|17
1723006850000|2024-08-07 05:00:50|184228.9|184098.9|184207.8|184117.8|184228.9|184121.2|184207.8|184098.9|11
1723006860000|2024-08-07 05:01:00|184205.8|184115.8|184213.9|184123.9|184216.1|184126.1|184205.4|184115.4|14
1723006870000|2024-08-07 05:01:10|184210.9|184120.9|184210.2|184120.2|184235.4|184131.5|184210.2|184105.4|28
1723006880000|2024-08-07 05:01:20|184238.7|184108.7|184247|184117|184247.2|184129.8|184214.6|184100.5|16
1723006890000|2024-08-07 05:01:30|184219|184129|184216.7|184126.7|184226.8|184136.8|184208.3|184118.3|16
1723006900000|2024-08-07 05:01:40|184217|184127|184230.1|184140.1|184231.3|184141.3|184205.1|184115.1|12
1723006910000|2024-08-07 05:01:50|184230.7|184140.7|184220.9|184130.9|184231.6|184141.6|184204.5|184114.5|19
1723006920000|2024-08-07 05:02:00|184230.6|184140.6|184229.1|184099.1|184242|184140.6|184211.6|184099.1|20
1723006930000|2024-08-07 05:02:10|184212.7|184122.7|184215.2|184125.2|184220.9|184130.9|184210.9|184120.9|22
1723006940000|2024-08-07 05:02:20|184221|184131|184214.3|184124.3|184221|184131|184211.2|184121.2|27
1723006950000|2024-08-07 05:02:30|184221.1|184131.1|184232.6|184102.6|184242.9|184131.1|184208.4|184099|30
1723006960000|2024-08-07 05:02:40|184241|184111|184238.2|184108.2|184243.8|184130.7|184211.8|184099.8|16
1723006970000|2024-08-07 05:02:50|184237.5|184107.5|184237.8|184107.8|184238|184108|184237.4|184107.4|11
1723006980000|2024-08-07 05:03:00|184237.9|184107.9|184230.7|184100.7|184240.3|184110.3|184230.7|184100.7|15
1723006990000|2024-08-07 05:03:10|184237|184107|184231.1|184101.1|184242.5|184131.5|184212.2|184098.2|28
1723007000000|2024-08-07 05:03:20|184229.2|184099.2|184226.2|184096.2|184233.4|184103.4|184226.2|184096.2|18
1723007010000|2024-08-07 05:03:30|184226.1|184096.1|184214.5|184084.5|184227|184097|184214.1|184084.1|12
1723007020000|2024-08-07 05:03:40|184215.6|184085.6|184212.2|184122.2|184225.9|184128.1|184209|184084.9|21
1723007030000|2024-08-07 05:03:50|184214.9|184124.9|184211.2|184121.2|184217.4|184127.4|184208|184118|34
1723007040000|2024-08-07 05:04:00|184239.1|184109.1|184228.6|184098.6|184239.1|184127.2|184216.3|184098.6|12
1723007050000|2024-08-07 05:04:10|184228.7|184098.7|184218.9|184128.9|184228.7|184131.8|184211.9|184098.7|21
1723007060000|2024-08-07 05:04:20|184218.7|184128.7|184242.9|184112.9|184242.9|184135.8|184217.6|184105|28
1723007070000|2024-08-07 05:04:30|184241.1|184111.1|184243.5|184113.5|184245.8|184115.8|184237.8|184107.8|19
1723007080000|2024-08-07 05:04:40|184240.4|184110.4|184230.4|184100.4|184248.8|184118.8|184228.4|184098.4|26
1723007090000|2024-08-07 05:04:50|184236.8|184106.8|184241.7|184111.7|184245.4|184115.4|184231.4|184101.4|28
1723007100000|2024-08-07 05:05:00|184240.5|184110.5|184247.7|184117.7|184250|184140.4|184220.5|184108|27
1723007110000|2024-08-07 05:05:10|184246.5|184116.5|184241.3|184111.3|184251.2|184121.2|184237.3|184107.3|33
1723007120000|2024-08-07 05:05:20|184245.1|184115.1|184226.1|184096.1|184245.1|184115.1|184224.4|184094.4|15
1723007130000|2024-08-07 05:05:30|184226.3|184096.3|184224.5|184094.5|184228.7|184098.7|184224.5|184094.5|11
1723007140000|2024-08-07 05:05:40|184224.7|184094.7|184224.8|184094.8|184224.8|184094.8|184224.7|184094.7|2
1723007150000|2024-08-07 05:05:50|184224.6|184094.6|184248.1|184118.1|184251.3|184121.3|184224.6|184094.6|13
1723007160000|2024-08-07 05:06:00|184244.9|184114.9|184243.5|184113.5|184248.2|184118.2|184243.5|184113.5|16
1723007170000|2024-08-07 05:06:10|184246.6|184116.6|184237.8|184107.8|184249.5|184119.5|184235.9|184105.9|26
1723007180000|2024-08-07 05:06:20|184243.5|184113.5|184245.2|184115.2|184250.9|184120.9|184237.4|184107.4|35
1723007190000|2024-08-07 05:06:30|184242.7|184112.7|184254.4|184124.4|184254.4|184137.2|184220.6|184109.9|22
1723007200000|2024-08-07 05:06:40|184252.2|184122.2|184242.9|184112.9|184254.3|184134.8|184224.8|184106.9|20
1723007210000|2024-08-07 05:06:50|184242.8|184112.8|184239.6|184109.6|184242.9|184112.9|184234|184104|8
1723007220000|2024-08-07 05:07:00|184242.2|184112.2|184239.8|184149.8|184246|184149.8|184239.2|184112.2|4
1723007240000|2024-08-07 05:07:20|184237.6|184147.6|184238.3|184148.3|184241|184151|184237.6|184147.6|3
1723007260000|2024-08-07 05:07:40|184240|184150|184240|184150|184240|184150|184240|184150|1
1723007270000|2024-08-07 05:07:50|184239.9|184149.9|184241.4|184151.4|184247.2|184157.2|184239.9|184149.9|4
1723007280000|2024-08-07 05:08:00|184239.5|184149.5|184239.5|184149.5|184239.5|184149.5|184239.5|184149.5|1
1723007290000|2024-08-07 05:08:10|184239.6|184149.6|184239|184149|184247.5|184157.5|184239|184149|4
1723007300000|2024-08-07 05:08:20|184238.9|184148.9|184249.6|184159.6|184254.1|184164.1|184238.9|184148.9|6
1723007310000|2024-08-07 05:08:30|184254.3|184164.3|184249.6|184159.6|184254.3|184164.3|184249.6|184159.6|2
1723007320000|2024-08-07 05:08:40|184254.3|184164.3|184294.7|184164.7|184295.5|184165.5|184249.6|184146.5|5
1723007330000|2024-08-07 05:08:50|184295.5|184165.5|184287.5|184157.5|184295.5|184165.5|184286.1|184156.1|9
1723007340000|2024-08-07 05:09:00|184291.6|184161.6|184293|184163|184293|184163|184282.7|184152.7|4
1723007350000|2024-08-07 05:09:10|184292.4|184162.4|184292.4|184162.4|184292.4|184162.4|184292.4|184162.4|1
1723007360000|2024-08-07 05:09:20|184297.3|184167.3|184290.6|184160.6|184297.3|184167.3|184288.6|184158.6|8
1723007370000|2024-08-07 05:09:30|184293.6|184163.6|184293.9|184163.9|184295|184165|184288.7|184158.7|14
1723007380000|2024-08-07 05:09:40|184292.1|184162.1|184332.9|184202.9|184334.1|184204.1|184288.9|184158.9|15
1723007390000|2024-08-07 05:09:50|184331.1|184201.1|184336.2|184206.2|184336.2|184206.2|184330.2|184200.2|8
1723007400000|2024-08-07 05:10:00|184338.4|184208.4|184346.7|184216.7|184351.4|184221.4|184338.4|184208.4|6
1723007410000|2024-08-07 05:10:10|184351.7|184221.7|184349.4|184219.4|184351.7|184221.7|184348.2|184218.2|6
1723007420000|2024-08-07 05:10:20|184347.3|184217.3|184341.5|184211.5|184347.3|184217.3|184338.7|184208.7|6
1723007430000|2024-08-07 05:10:30|184332.9|184202.9|184332.9|184202.9|184332.9|184202.9|184332.9|184202.9|1
1723007440000|2024-08-07 05:10:40|184338.7|184208.7|184335.8|184205.8|184338.7|184208.7|184332.9|184202.9|6
1723007450000|2024-08-07 05:10:50|184332.9|184202.9|184318.4|184228.4|184332.9|184228.4|184318.4|184202.9|2
1723007460000|2024-08-07 05:11:00|184322.4|184232.4|184318.2|184228.2|184322.4|184232.4|184318.2|184228.2|4
1723007470000|2024-08-07 05:11:10|184309.8|184219.8|184313.5|184223.5|184316.8|184226.8|184307.9|184217.9|6
1723007480000|2024-08-07 05:11:20|184312.1|184222.1|184301.4|184211.4|184312.1|184222.1|184301.4|184211.4|5
1723007490000|2024-08-07 05:11:30|184301.3|184211.3|184301.3|184211.3|184301.3|184211.3|184301.3|184211.3|1
1723007500000|2024-08-07 05:11:40|184299.2|184209.2|184299.2|184209.2|184299.2|184209.2|184297.1|184207.1|5
1723007520000|2024-08-07 05:12:00|184296.4|184206.4|184303|184213|184312.3|184222.3|184296.4|184206.4|7
1723007530000|2024-08-07 05:12:10|184305.1|184215.1|184302|184212|184307.9|184217.9|184302|184212|5
1723007540000|2024-08-07 05:12:20|184300.6|184210.6|184300.6|184210.6|184300.6|184210.6|184300.6|184210.6|1
1723007550000|2024-08-07 05:12:30|184302.9|184212.9|184213.9|184083.9|184304.1|184214.1|184208.1|184083.9|9
1723007580000|2024-08-07 05:13:00|184191.9|184101.9|184191.8|184101.8|184191.9|184101.9|184191.8|184101.8|2
1723007590000|2024-08-07 05:13:10|184196.4|184106.4|184196.4|184106.4|184196.4|184106.4|184196.4|184106.4|1
1723007600000|2024-08-07 05:13:20|184196.3|184106.3|184196.3|184106.3|184196.3|184106.3|184196.3|184106.3|1
1723007610000|2024-08-07 05:13:30|184199|184109|184195.3|184105.3|184199.5|184109.5|184195.3|184105.3|4
1723007620000|2024-08-07 05:13:40|184201.7|184111.7|184201.7|184111.7|184201.7|184111.7|184201.7|184111.7|1
1723007630000|2024-08-07 05:13:50|184195.3|184105.3|184201.7|184111.7|184201.7|184111.7|184195.3|184105.3|2
1723007640000|2024-08-07 05:14:00|184201.1|184111.1|184201.1|184111.1|184201.1|184111.1|184201.1|184111.1|1
1723007660000|2024-08-07 05:14:20|184203|184113|184183.3|184093.3|184203|184113|184183.3|184093.3|3
1723007670000|2024-08-07 05:14:30|184203.2|184073.2|184203.2|184073.2|184203.2|184073.2|184203.2|184073.2|1
1723007690000|2024-08-07 05:14:50|184191.9|184061.9|184191.9|184061.9|184191.9|184061.9|184191.9|184061.9|1
1723007700000|2024-08-07 05:15:00|184186.6|184056.6|184186.6|184056.6|184186.6|184056.6|184186.6|184056.6|1
1723007720000|2024-08-07 05:15:20|184204.6|184074.6|184204.6|184074.6|184204.6|184074.6|184204.6|184074.6|1
1723007730000|2024-08-07 05:15:30|184204.1|184074.1|184204.1|184074.1|184204.1|184074.1|184204.1|184074.1|1
1723007750000|2024-08-07 05:15:50|184204.4|184074.4|184192.3|184062.3|184204.4|184074.4|184192.3|184062.3|2
1723007760000|2024-08-07 05:16:00|184192.5|184062.5|184170.1|184080.1|184192.5|184080.1|184170.1|184062.3|3
1723007770000|2024-08-07 05:16:10|184181.6|184091.6|184181.6|184091.6|184181.6|184091.6|184181.6|184091.6|1
1723007790000|2024-08-07 05:16:30|184181.7|184091.7|184187.4|184097.4|184187.4|184097.4|184181.7|184091.7|2
1723007800000|2024-08-07 05:16:40|184170.3|184080.3|184170.3|184080.3|184170.3|184080.3|184170.3|184080.3|1
1723007810000|2024-08-07 05:16:50|184166.1|184076.1|184166.1|184076.1|184166.1|184076.1|184166.1|184076.1|1
1723007830000|2024-08-07 05:17:10|184182.4|184092.4|184182.6|184092.6|184182.6|184092.6|184182.4|184092.4|2
1723007850000|2024-08-07 05:17:30|184182.4|184092.4|184199|184069|184199.8|184092.4|184182.4|184068.4|5
1723007860000|2024-08-07 05:17:40|184197.7|184067.7|184197.7|184067.7|184199|184069|184197.7|184067.7|7
1723007870000|2024-08-07 05:17:50|184199|184069|184199|184069|184199|184069|184197.7|184067.7|5
1723007880000|2024-08-07 05:18:00|184202.6|184072.6|184198.9|184068.9|184202.6|184072.6|184198.9|184068.9|3
1723007900000|2024-08-07 05:18:20|184202.7|184072.7|184197.6|184067.6|184202.7|184072.7|184197.6|184067.6|2
1723007910000|2024-08-07 05:18:30|184194.9|184064.9|184201.3|184071.3|184203.1|184073.1|184194.9|184064.9|6
1723007920000|2024-08-07 05:18:40|184197.7|184067.7|184212.8|184082.8|184212.8|184082.8|184197.7|184067.7|4
1723007930000|2024-08-07 05:18:50|184212.9|184082.9|184212.9|184082.9|184212.9|184082.9|184212.9|184082.9|1
1723007950000|2024-08-07 05:19:10|184171.2|184081.2|184171.2|184081.2|184171.2|184081.2|184171.2|184081.2|1
1723007960000|2024-08-07 05:19:20|184171.3|184081.3|184171.5|184081.5|184171.5|184081.5|184171.3|184081.3|2
1723007970000|2024-08-07 05:19:30|184189.5|184099.5|184193.1|184103.1|184193.1|184103.1|184189.5|184099.5|2
1723008000000|2024-08-07 05:20:00|184183.5|184093.5|184183.5|184093.5|184183.5|184093.5|184183.5|184093.5|1
1723008010000|2024-08-07 05:20:10|184171.6|184081.6|184171.6|184081.6|184171.6|184081.6|184171.6|184081.6|1
1723008030000|2024-08-07 05:20:30|184189.6|184099.6|184192.7|184102.7|184193|184103|184189.6|184099.6|6
1723008050000|2024-08-07 05:20:50|184176.3|184046.3|184175.5|184045.5|184176.3|184046.3|184171.8|184041.8|4
1723008060000|2024-08-07 05:21:00|184172.8|184042.8|184162.5|184032.5|184172.8|184042.8|184159.4|184029.4|6
1723008070000|2024-08-07 05:21:10|184168.5|184038.5|184171.1|184041.1|184172.1|184042.1|184168.5|184038.5|5
1723008100000|2024-08-07 05:21:40|184172|184042|184159.2|184029.2|184172|184042|184159.2|184029.2|2
1723008110000|2024-08-07 05:21:50|184166.9|184036.9|184186.6|184056.6|184186.6|184056.6|184166.9|184036.9|3
1723008140000|2024-08-07 05:22:20|184166.4|184036.4|184166.4|184036.4|184166.4|184036.4|184166.4|184036.4|1
1723008150000|2024-08-07 05:22:30|184178.5|184048.5|184177.7|184047.7|184178.5|184048.5|184177.7|184047.7|2
1723008160000|2024-08-07 05:22:40|184186.4|184056.4|184186.4|184056.4|184186.4|184056.4|184186.4|184056.4|1
1723008200000|2024-08-07 05:23:20|184177.7|184047.7|184177.7|184047.7|184177.7|184047.7|184177.7|184047.7|1
1723008210000|2024-08-07 05:23:30|184165.4|184035.4|184165.4|184035.4|184165.4|184035.4|184165.4|184035.4|1
1723008220000|2024-08-07 05:23:40|184182.9|184052.9|184183.2|184053.2|184183.2|184053.2|184182.9|184052.9|2
1723008250000|2024-08-07 05:24:10|184166.1|184036.1|184166.1|184036.1|184166.1|184036.1|184166.1|184036.1|1
1723008270000|2024-08-07 05:24:30|184183.7|184053.7|184183.7|184053.7|184183.7|184053.7|184183.7|184053.7|1
1723008280000|2024-08-07 05:24:40|184182|184052|184175.7|184045.7|184182|184052|184172|184042|5
1723008290000|2024-08-07 05:24:50|184172.4|184042.4|184172.4|184042.4|184172.4|184042.4|184172.4|184042.4|1
1723008310000|2024-08-07 05:25:10|184159|184029|184159|184029|184159|184029|184159|184029|1
1723008320000|2024-08-07 05:25:20|184160.4|184030.4|184160.4|184030.4|184160.4|184030.4|184160.4|184030.4|1
1723008340000|2024-08-07 05:25:40|184172.5|184042.5|184165.2|184035.2|184172.5|184042.5|184161.8|184031.8|4
1723008350000|2024-08-07 05:25:50|184165.1|184035.1|184165.1|184035.1|184165.1|184035.1|184165.1|184035.1|1
1723008380000|2024-08-07 05:26:20|184154.7|184024.7|184154.7|184024.7|184154.7|184024.7|184154.7|184024.7|1
1723008390000|2024-08-07 05:26:30|184153.7|184023.7|184153.7|184023.7|184153.7|184023.7|184153.7|184023.7|1
1723008400000|2024-08-07 05:26:40|184176.3|184046.3|184176.3|184046.3|184176.3|184046.3|184176.3|184046.3|1
1723008420000|2024-08-07 05:27:00|184171.6|184041.6|184171.6|184041.6|184171.6|184041.6|184171.6|184041.6|1
1723008430000|2024-08-07 05:27:10|184030.6|183900.6|184035|183905|184035|183905|184030.6|183900.6|2
1723008440000|2024-08-07 05:27:20|184040.9|183910.9|184057.2|183927.2|184057.4|183927.4|184040.9|183910.9|8
1723008450000|2024-08-07 05:27:30|184053.7|183923.7|184054|183924|184054|183924|184049.2|183919.2|4
1723008460000|2024-08-07 05:27:40|184049.2|183919.2|184049.2|183919.2|184049.2|183919.2|184049.2|183919.2|1
1723008470000|2024-08-07 05:27:50|184052.4|183922.4|184052.4|183922.4|184052.4|183922.4|184052.4|183922.4|1
1723008480000|2024-08-07 05:28:00|184053.5|183923.5|183958.4|183828.4|184057|183927|183950|183820|7
1723008490000|2024-08-07 05:28:10|183958.9|183828.9|183893.5|183763.5|183974.7|183844.7|183893.4|183763.4|21
1723008500000|2024-08-07 05:28:20|183893.1|183763.1|183844.5|183714.5|183897.6|183767.6|183844.5|183714.5|14
1723008510000|2024-08-07 05:28:30|183837.2|183707.2|183777.4|183647.4|183838.6|183708.6|183777.4|183647.4|30
1723008520000|2024-08-07 05:28:40|183779.3|183649.3|183792.9|183662.9|183797.4|183667.4|183774.2|183644.2|18
1723008530000|2024-08-07 05:28:50|183794.9|183664.9|183795.1|183665.1|183795.3|183665.3|183792.8|183662.8|13
1723008540000|2024-08-07 05:29:00|183794.6|183664.6|183783.4|183653.4|183799|183669|183782.8|183652.8|19
1723008550000|2024-08-07 05:29:10|183784|183654|183783.9|183653.9|183784.7|183654.7|183783|183653|15
1723008560000|2024-08-07 05:29:20|183784.3|183654.3|183783.1|183653.1|183784.3|183654.3|183782.7|183652.7|9
1723008570000|2024-08-07 05:29:30|183783.8|183653.8|183784.6|183654.6|183784.6|183654.6|183783.5|183653.5|5
1723008580000|2024-08-07 05:29:40|183783.9|183653.9|183778.2|183648.2|183783.9|183653.9|183778|183648|10
1723008590000|2024-08-07 05:29:50|183780.5|183650.5|183781.1|183651.1|183781.1|183651.1|183780.1|183650.1|5
1723008600000|2024-08-07 05:30:00|183780.1|183650.1|183792.3|183662.3|183792.3|183662.3|183776.7|183646.7|33
1723008610000|2024-08-07 05:30:10|183789.8|183659.8|183789.5|183659.5|183797.2|183667.2|183783.8|183653.8|24
1723008620000|2024-08-07 05:30:20|183789.1|183659.1|183787.6|183657.6|183811.7|183681.7|183787.4|183657.4|22
1723008630000|2024-08-07 05:30:30|183788.6|183658.6|183788.4|183658.4|183788.6|183658.6|183788.4|183658.4|2
1723008640000|2024-08-07 05:30:40|183787.6|183657.6|183790.7|183660.7|183794.6|183664.6|183783.7|183653.7|18
1723008650000|2024-08-07 05:30:50|183788.4|183658.4|183791.2|183661.2|183791.2|183661.2|183788.4|183658.4|3
1723008660000|2024-08-07 05:31:00|183788.9|183658.9|183782.2|183652.2|183788.9|183658.9|183781.2|183651.2|10
1723008670000|2024-08-07 05:31:10|183784.6|183654.6|183784.5|183654.5|183784.6|183654.6|183784.5|183654.5|2
1723008680000|2024-08-07 05:31:20|183779.9|183649.9|183780.7|183650.7|183796.2|183666.2|183776.6|183646.6|18
1723008690000|2024-08-07 05:31:30|183777.5|183647.5|183782.3|183652.3|183782.3|183652.3|183758.2|183628.2|11
1723008700000|2024-08-07 05:31:40|183783.3|183653.3|183781|183651|183783.7|183653.7|183781|183651|8
1723008710000|2024-08-07 05:31:50|183779.9|183649.9|183783.7|183653.7|183783.7|183653.7|183779.9|183649.9|5
1723008720000|2024-08-07 05:32:00|183783.2|183653.2|183783.3|183653.3|183783.3|183653.3|183783.2|183653.2|2
1723008730000|2024-08-07 05:32:10|183755.7|183665.7|183784|183654|183785.2|183665.7|183755.6|183654|5
1723008740000|2024-08-07 05:32:20|183785|183655|183787|183657|183795.4|183665.4|183785|183655|5
1723008750000|2024-08-07 05:32:30|183785.5|183655.5|183788|183658|183788|183658|183785.5|183655.5|5
1723008770000|2024-08-07 05:32:50|183788.6|183658.6|183787.9|183657.9|183793.4|183663.4|183787.2|183657.2|4
1723008780000|2024-08-07 05:33:00|183787.3|183657.3|183788.2|183658.2|183793|183663|183783.5|183653.5|12
1723008790000|2024-08-07 05:33:10|183786.9|183656.9|183788.9|183658.9|183788.9|183658.9|183786.9|183656.9|2
1723008800000|2024-08-07 05:33:20|183788.3|183658.3|183782.4|183652.4|183788.3|183658.3|183782.4|183652.4|4
1723008810000|2024-08-07 05:33:30|183781.4|183651.4|183781.9|183651.9|183781.9|183651.9|183781.4|183651.4|2
1723008820000|2024-08-07 05:33:40|183782|183652|183782.8|183652.8|183782.8|183652.8|183782|183652|2
1723008830000|2024-08-07 05:33:50|183783.6|183653.6|183784|183654|183784|183654|183783.6|183653.6|2
1723008840000|2024-08-07 05:34:00|183784.2|183654.2|183785.1|183655.1|183786.1|183656.1|183784.2|183654.2|4
1723008850000|2024-08-07 05:34:10|183786.8|183656.8|183786.8|183656.8|183786.8|183656.8|183786.8|183656.8|1
1723008860000|2024-08-07 05:34:20|183785.7|183655.7|183785.5|183655.5|183785.7|183655.7|183785.5|183655.5|3
1723008870000|2024-08-07 05:34:30|183787.4|183657.4|183783.6|183653.6|183787.4|183657.4|183783.6|183653.6|6
1723008880000|2024-08-07 05:34:40|183784.5|183654.5|183784.6|183654.6|183785.2|183655.2|183784.5|183654.5|4
1723008890000|2024-08-07 05:34:50|183785.5|183655.5|183764.3|183674.3|183785.5|183674.3|183764.3|183655.5|2
1723008900000|2024-08-07 05:35:00|183784|183654|183784|183654|183784|183654|183784|183654|1
1723008910000|2024-08-07 05:35:10|183744|183673.7|183780.6|183650.6|183780.6|183673.7|183744|183650.6|3
1723008920000|2024-08-07 05:35:20|183766.6|183636.6|183779.5|183649.5|183779.8|183649.8|183766.6|183636.6|3
1723008930000|2024-08-07 05:35:30|183780.6|183650.6|183797.6|183667.6|183797.6|183667.6|183778.9|183648.9|8
1723008940000|2024-08-07 05:35:40|183805.6|183675.6|183811.1|183681.1|183812.7|183682.7|183799.7|183669.7|14
1723008950000|2024-08-07 05:35:50|183810.8|183680.8|183811.2|183681.2|183811.6|183681.6|183809.1|183679.1|5
1723008960000|2024-08-07 05:36:00|183812.2|183682.2|183814.3|183684.3|183814.3|183684.3|183812.2|183682.2|2
1723008970000|2024-08-07 05:36:10|183813.4|183683.4|183824.1|183694.1|183824.1|183694.1|183813.4|183683.4|3
1723008980000|2024-08-07 05:36:20|183823|183693|183823.2|183693.2|183823.2|183693.2|183818.2|183688.2|5
1723008990000|2024-08-07 05:36:30|183819.3|183689.3|183810.1|183680.1|183823.6|183706|183796|183680.1|6
1723009000000|2024-08-07 05:36:40|183811.7|183681.7|183811.9|183681.9|183813.7|183683.7|183808|183678|6
1723009010000|2024-08-07 05:36:50|183807.9|183677.9|183815|183685|183815|183685|183807.9|183677.9|4
1723009020000|2024-08-07 05:37:00|183814.6|183684.6|183816.3|183686.3|183816.4|183686.4|183814.6|183684.6|7
1723009030000|2024-08-07 05:37:10|183815.6|183685.6|183816.8|183686.8|183816.8|183686.8|183815.6|183685.6|4
1723009040000|2024-08-07 05:37:20|183825.7|183695.7|183825.7|183695.7|183825.7|183695.7|183825.7|183695.7|1
1723009050000|2024-08-07 05:37:30|183824.6|183694.6|183798.7|183708.7|183824.6|183711.1|183798.7|183687.8|6
1723009060000|2024-08-07 05:37:40|183785.9|183695.9|183778.5|183688.5|183786.5|183696.5|183773.3|183683.3|7
1723009070000|2024-08-07 05:37:50|183780|183690|183780.2|183690.2|183780.2|183690.2|183777|183687|3
1723009080000|2024-08-07 05:38:00|183784.2|183694.2|183814.2|183684.2|183814.2|183694.2|183783.2|183684.2|4
1723009090000|2024-08-07 05:38:10|183814.9|183684.9|183821|183691|183827.8|183697.8|183814.9|183684.9|12
1723009100000|2024-08-07 05:38:20|183817.5|183687.5|183821|183691|183823.7|183693.7|183817.5|183687.5|6
1723009110000|2024-08-07 05:38:30|183820.2|183690.2|183820.2|183690.2|183820.2|183690.2|183820.2|183690.2|1
1723009120000|2024-08-07 05:38:40|183821.4|183691.4|183818.6|183688.6|183821.4|183691.4|183817.2|183687.2|6
1723009130000|2024-08-07 05:38:50|183809|183679|183789.7|183699.7|183809|183708.3|183789.7|183679|5
1723009140000|2024-08-07 05:39:00|183791.9|183701.9|183801.2|183711.2|183801.2|183711.2|183788.2|183698.2|6
1723009150000|2024-08-07 05:39:10|183802.6|183712.6|183801.7|183711.7|183804.3|183714.3|183801.7|183711.7|3
1723009160000|2024-08-07 05:39:20|183814.4|183684.4|183810.3|183680.3|183816.4|183686.4|183810.3|183680.3|6
1723009170000|2024-08-07 05:39:30|183810.6|183680.6|183810.4|183680.4|183810.6|183680.6|183792.3|183662.3|4
1723009180000|2024-08-07 05:39:40|183811.6|183681.6|183820.8|183690.8|183821.6|183691.6|183806.2|183676.2|12
1723009190000|2024-08-07 05:39:50|183817|183687|183810.3|183680.3|183817|183687|183809.7|183679.7|8
1723009200000|2024-08-07 05:40:00|183809.2|183679.2|183820.1|183690.1|183820.1|183690.1|183809.2|183679.2|11
1723009210000|2024-08-07 05:40:10|183827.6|183697.6|183825.6|183695.6|183828.6|183698.6|183824.8|183694.8|13
1723009220000|2024-08-07 05:40:20|183826.2|183696.2|183837.4|183707.4|183841.1|183711.1|183822.8|183692.8|7
1723009230000|2024-08-07 05:40:30|183832.9|183702.9|183839|183709|183841.6|183711.6|183832.9|183702.9|8
1723009240000|2024-08-07 05:40:40|183840.3|183710.3|183812.3|183682.3|183840.3|183710.3|183812.3|183682.3|4
1723009250000|2024-08-07 05:40:50|183813.3|183683.3|183826.4|183696.4|183826.4|183696.4|183807.8|183677.8|8
1723009260000|2024-08-07 05:41:00|183827.9|183697.9|183821.8|183691.8|183827.9|183697.9|183811.8|183681.8|5
1723009270000|2024-08-07 05:41:10|183824.2|183694.2|183839.8|183709.8|183840.5|183710.5|183815.6|183685.6|18
1723009280000|2024-08-07 05:41:20|183841.6|183711.6|183868.7|183738.7|183872.4|183742.4|183838|183708|14
1723009290000|2024-08-07 05:41:30|183868.8|183738.8|183868.5|183738.5|183872.6|183742.6|183868.3|183738.3|10
1723009300000|2024-08-07 05:41:40|183844.5|183714.5|183848.8|183718.8|183848.8|183718.8|183843.9|183713.9|9
1723009310000|2024-08-07 05:41:50|183843.9|183713.9|183868.7|183738.7|183868.7|183738.7|183843.9|183713.9|14
1723009320000|2024-08-07 05:42:00|183860.5|183730.5|183855.8|183725.8|183869.1|183739.1|183855.8|183725.8|16
1723009330000|2024-08-07 05:42:10|183862.8|183732.8|183844.2|183714.2|183863|183733|183843.2|183713.2|20
1723009340000|2024-08-07 05:42:20|183847.8|183717.8|183833.5|183703.5|183847.8|183717.8|183833.2|183703.2|7
1723009350000|2024-08-07 05:42:30|183834.4|183704.4|183828.6|183698.6|183834.4|183704.4|183825.7|183695.7|6
1723009360000|2024-08-07 05:42:40|183831.4|183701.4|183833.4|183703.4|183833.6|183703.6|183824.2|183694.2|12
1723009370000|2024-08-07 05:42:50|183831.9|183701.9|183832.8|183702.8|183834.1|183704.1|183831.9|183701.9|3
1723009380000|2024-08-07 05:43:00|183834.3|183704.3|183849.1|183719.1|183849.8|183719.8|183832.3|183702.3|10
1723009390000|2024-08-07 05:43:10|183850.8|183720.8|183844.4|183714.4|183851.6|183721.6|183843.1|183713.1|15
1723009400000|2024-08-07 05:43:20|183844.8|183714.8|183844.8|183714.8|183844.8|183714.8|183844.8|183714.8|1
1723009410000|2024-08-07 05:43:30|183849.7|183719.7|183845.1|183715.1|183849.7|183719.7|183843.3|183713.3|7
1723009420000|2024-08-07 05:43:40|183844.4|183714.4|183841.9|183711.9|183844.4|183714.4|183841.4|183711.4|6
1723009430000|2024-08-07 05:43:50|183842.5|183712.5|183838.6|183708.6|183845|183715|183838.6|183708.6|12
1723009440000|2024-08-07 05:44:00|183839.5|183709.5|183844.6|183714.6|183849.3|183719.3|183830.1|183700.1|14
1723009450000|2024-08-07 05:44:10|183847.8|183717.8|183842.5|183712.5|183847.8|183717.8|183840.5|183710.5|12
1723009460000|2024-08-07 05:44:20|183848.3|183718.3|183842.7|183712.7|183850.5|183720.5|183840.9|183710.9|9
1723009470000|2024-08-07 05:44:30|183842.3|183712.3|183837.3|183707.3|183856|183726|183836.6|183706.6|21
1723009480000|2024-08-07 05:44:40|183839.7|183709.7|183847.9|183717.9|183848|183718|183832|183702|24
1723009490000|2024-08-07 05:44:50|183841.5|183711.5|183843.2|183713.2|183857.3|183727.3|183836.4|183706.4|20
1723009500000|2024-08-07 05:45:00|183851.2|183721.2|183826.9|183696.9|183852.1|183722.1|183826.2|183696.2|26
1723009510000|2024-08-07 05:45:10|183833|183703|183813.8|183723.8|183833|183725.4|183804.6|183701.9|12
1723009520000|2024-08-07 05:45:20|183813.3|183723.3|183827.3|183697.3|183833.2|183723.3|183804.3|183687.9|28
1723009530000|2024-08-07 05:45:30|183827.7|183697.7|183856.4|183726.4|183856.4|183726.4|183823.1|183693.1|12
1723009540000|2024-08-07 05:45:40|183854.1|183724.1|183846.5|183716.5|183856.2|183726.2|183835.7|183705.7|17
1723009550000|2024-08-07 05:45:50|183843.7|183713.7|183846.5|183716.5|183857.1|183727.1|183837.9|183707.9|26
1723009560000|2024-08-07 05:46:00|183848.4|183718.4|183845.7|183715.7|183854.4|183724.4|183843.7|183713.7|13
1723009570000|2024-08-07 05:46:10|183846.7|183716.7|183844|183714|183855.1|183725.1|183843.1|183713.1|21
1723009580000|2024-08-07 05:46:20|183842.9|183712.9|183837.6|183707.6|183857.3|183727.3|183836.4|183706.4|25
1723009590000|2024-08-07 05:46:30|183836.8|183706.8|183830.7|183700.7|183839|183709|183829.4|183699.4|19
1723009600000|2024-08-07 05:46:40|183831.4|183701.4|183829.5|183699.5|183841.2|183711.2|183828.3|183698.3|21
1723009610000|2024-08-07 05:46:50|183830.1|183700.1|183830.7|183700.7|183834.5|183704.5|183829.7|183699.7|16
1723009620000|2024-08-07 05:47:00|183831.9|183701.9|183836.2|183706.2|183836.2|183706.2|183827.5|183697.5|18
1723009630000|2024-08-07 05:47:10|183835.3|183705.3|183867.8|183737.8|183869|183739|183835.3|183705.3|18
1723009640000|2024-08-07 05:47:20|183869.9|183739.9|183857.6|183727.6|183869.9|183739.9|183844.5|183714.5|18
1723009650000|2024-08-07 05:47:30|183860.2|183730.2|183856.1|183726.1|183860.2|183730.2|183849.2|183719.2|12
1723009660000|2024-08-07 05:47:40|183850.4|183720.4|183833.3|183703.3|183850.4|183720.4|183833.3|183703.3|9
1723009670000|2024-08-07 05:47:50|183835.2|183705.2|183833.1|183703.1|183837.4|183707.4|183832.1|183702.1|14
1723009680000|2024-08-07 05:48:00|183833.8|183703.8|183830.2|183700.2|183835.6|183705.6|183830.2|183700.2|7
1723009690000|2024-08-07 05:48:10|183831.9|183701.9|183838.2|183708.2|183839.4|183709.4|183831.9|183701.9|10
1723009700000|2024-08-07 05:48:20|183837.3|183707.3|183836.6|183706.6|183838.1|183708.1|183836.3|183706.3|10
1723009710000|2024-08-07 05:48:30|183837.2|183707.2|183836.3|183706.3|183837.2|183707.2|183829.8|183699.8|10
1723009720000|2024-08-07 05:48:40|183835.2|183705.2|183831.5|183701.5|183836.1|183706.1|183830.4|183700.4|6
1723009730000|2024-08-07 05:48:50|183831.9|183701.9|183832.6|183702.6|183833|183703|183831.1|183701.1|7
1723009740000|2024-08-07 05:49:00|183831.8|183701.8|183834.7|183704.7|183834.7|183704.7|183829.7|183699.7|9
1723009750000|2024-08-07 05:49:10|183832.9|183702.9|183847.5|183717.5|183847.5|183717.5|183832.9|183702.9|4
1723009760000|2024-08-07 05:49:20|183844.3|183714.3|183845.2|183715.2|183845.4|183715.4|183841.9|183711.9|12
1723009770000|2024-08-07 05:49:30|183837|183707|183840|183710|183840|183710|183837|183707|4
1723009780000|2024-08-07 05:49:40|183840.1|183710.1|183864.9|183734.9|183864.9|183734.9|183840.1|183710.1|9
1723009790000|2024-08-07 05:49:50|183862.7|183732.7|183854.8|183724.8|183866.6|183736.6|183854.8|183724.8|8
1723009800000|2024-08-07 05:50:00|183846.5|183716.5|183854.2|183724.2|183854.2|183724.2|183846.2|183716.2|6
1723009810000|2024-08-07 05:50:10|183858.9|183728.9|183861.5|183731.5|183861.5|183731.5|183858.4|183728.4|4
1723009820000|2024-08-07 05:50:20|183861.6|183731.6|183862.8|183732.8|183862.8|183732.8|183858.5|183728.5|4
1723009830000|2024-08-07 05:50:30|183862.2|183732.2|183863.8|183733.8|183863.8|183733.8|183860.7|183730.7|3
1723009840000|2024-08-07 05:50:40|183860.7|183730.7|183872.8|183742.8|183877.4|183747.4|183860.7|183730.7|6
1723009850000|2024-08-07 05:50:50|183873.5|183743.5|183877.8|183747.8|183877.8|183747.8|183873.5|183743.5|3
1723009860000|2024-08-07 05:51:00|183860.4|183730.4|183863.2|183733.2|183863.2|183733.2|183842.7|183712.7|11
1723009870000|2024-08-07 05:51:10|183861.6|183731.6|183887.5|183757.5|183887.5|183757.5|183861.6|183731.6|14
1723009880000|2024-08-07 05:51:20|183887.4|183757.4|183887.1|183757.1|183887.4|183757.4|183887.1|183757.1|2
1723009890000|2024-08-07 05:51:30|183894.2|183764.2|183942.2|183812.2|183943.2|183813.2|183894.2|183764.2|10
1723009900000|2024-08-07 05:51:40|183942.6|183812.6|183949.1|183819.1|183949.1|183819.1|183942.6|183812.6|3
1723009910000|2024-08-07 05:51:50|183948.2|183818.2|183948.3|183818.3|183950.5|183820.5|183945.4|183815.4|15
1723009920000|2024-08-07 05:52:00|183949.1|183819.1|183956.4|183826.4|183958.2|183828.2|183947.1|183817.1|10
1723009930000|2024-08-07 05:52:10|183955.6|183825.6|183956.1|183826.1|183957.2|183827.2|183954.7|183824.7|10
1723009940000|2024-08-07 05:52:20|183956.9|183826.9|184034|183904|184036.5|183906.5|183953.8|183823.8|26
1723009950000|2024-08-07 05:52:30|184034.4|183904.4|184034.1|183904.1|184036.3|183906.3|184031.9|183901.9|13
1723009960000|2024-08-07 05:52:40|184000.1|183870.1|183989.6|183859.6|184000.1|183870.1|183987.3|183857.3|15
1723009970000|2024-08-07 05:52:50|183995.9|183865.9|183990.4|183860.4|183995.9|183865.9|183989.5|183859.5|8
1723009980000|2024-08-07 05:53:00|183988.1|183858.1|183998.2|183868.2|183998.7|183868.7|183988.1|183858.1|15
1723009990000|2024-08-07 05:53:10|183998|183868|183988.2|183858.2|183998.3|183868.3|183988.2|183858.2|8
1723010000000|2024-08-07 05:53:20|183991.9|183861.9|183988.6|183858.6|183994.9|183864.9|183979.2|183849.2|10
1723010010000|2024-08-07 05:53:30|183994.9|183864.9|183987.7|183857.7|183999.5|183869.5|183987.7|183857.7|11
1723010020000|2024-08-07 05:53:40|183990.5|183860.5|183989.5|183859.5|183992.2|183862.2|183989.5|183859.5|3
1723010030000|2024-08-07 05:53:50|183987.4|183857.4|183987.4|183857.4|183987.4|183857.4|183987.4|183857.4|1
1723010040000|2024-08-07 05:54:00|183992.2|183862.2|183981.7|183851.7|184005.9|183875.9|183981.7|183851.7|12
1723010050000|2024-08-07 05:54:10|183980.5|183850.5|183984.3|183854.3|183989.3|183859.3|183979.7|183849.7|13
1723010060000|2024-08-07 05:54:20|183987.5|183857.5|183984.7|183854.7|183987.5|183857.5|183984.7|183854.7|2
1723010070000|2024-08-07 05:54:30|183985.9|183855.9|183977.4|183847.4|183986|183856|183977.4|183847.4|7
1723010080000|2024-08-07 05:54:40|183978.6|183848.6|183981.4|183851.4|183982.5|183852.5|183978.6|183848.6|5
1723010090000|2024-08-07 05:54:50|183981.5|183851.5|183981.7|183851.7|183984.2|183854.2|183981.5|183851.5|5
1723010100000|2024-08-07 05:55:00|183981.4|183851.4|183981.4|183851.4|183981.4|183851.4|183981.4|183851.4|1
1723010110000|2024-08-07 05:55:10|183989.5|183859.5|183993.4|183863.4|183993.4|183863.4|183987.5|183857.5|4
1723010120000|2024-08-07 05:55:20|183988.3|183858.3|183986.2|183856.2|183992.5|183862.5|183986.2|183856.2|5
1723010130000|2024-08-07 05:55:30|183986.8|183856.8|183986.9|183856.9|183987.8|183857.8|183986.8|183856.8|4
1723010140000|2024-08-07 05:55:40|183985.8|183855.8|183993.1|183863.1|183993.1|183863.1|183985.5|183855.5|7
1723010150000|2024-08-07 05:55:50|183991.3|183861.3|183996.6|183866.6|183996.6|183866.6|183988.5|183858.5|13
1723010160000|2024-08-07 05:56:00|183997|183867|183992.3|183862.3|183997|183867|183992.3|183862.3|6
1723010170000|2024-08-07 05:56:10|183987.8|183857.8|183988.1|183858.1|183998.5|183868.5|183987.4|183857.4|11
1723010180000|2024-08-07 05:56:20|183994.3|183864.3|183990|183860|183997.3|183867.3|183987.6|183857.6|17
1723010190000|2024-08-07 05:56:30|183989.7|183859.7|184001.3|183871.3|184006.1|183876.1|183989.7|183859.7|31
1723010200000|2024-08-07 05:56:40|183999.1|183869.1|184007.6|183877.6|184008.7|183878.7|183988.7|183858.7|14
1723010210000|2024-08-07 05:56:50|184005.1|183875.1|184008.3|183878.3|184008.3|183878.3|183995.9|183865.9|8
1723010220000|2024-08-07 05:57:00|184007.5|183877.5|184008.5|183878.5|184008.9|183878.9|183995.6|183865.6|15
1723010230000|2024-08-07 05:57:10|184006.8|183876.8|183994.2|183864.2|184006.8|183876.8|183983.9|183853.9|13
1723010240000|2024-08-07 05:57:20|183996.3|183866.3|183985.9|183855.9|183996.3|183866.3|183985.9|183855.9|5
1723010250000|2024-08-07 05:57:30|183986.9|183856.9|183986.9|183856.9|183986.9|183856.9|183986.9|183856.9|1
1723010260000|2024-08-07 05:57:40|183990.6|183860.6|183999.5|183869.5|183999.5|183869.5|183986.3|183856.3|5
1723010270000|2024-08-07 05:57:50|184001.4|183871.4|184001|183871|184009.4|183879.4|183990.2|183860.2|13
1723010280000|2024-08-07 05:58:00|183968.9|183838.9|183965|183835|183968.9|183838.9|183965|183835|2
1723010290000|2024-08-07 05:58:10|183969.8|183839.8|183970.3|183840.3|183972.4|183842.4|183969.8|183839.8|3
1723010300000|2024-08-07 05:58:20|183970.9|183840.9|183971.2|183841.2|183972.9|183842.9|183970.4|183840.4|4
1723010310000|2024-08-07 05:58:30|183972.7|183842.7|183968.9|183838.9|183977.6|183847.6|183967.8|183837.8|8
1723010320000|2024-08-07 05:58:40|183966.3|183836.3|183976.3|183846.3|183976.7|183846.7|183965.7|183835.7|5
1723010330000|2024-08-07 05:58:50|183975|183845|183974.6|183844.6|183975|183845|183974.6|183844.6|2
1723010340000|2024-08-07 05:59:00|183974.3|183844.3|183976.9|183846.9|183976.9|183846.9|183974.3|183844.3|2
1723010350000|2024-08-07 05:59:10|183972.4|183842.4|183973.1|183843.1|183973.1|183854.7|183943.8|183841.6|8
1723010360000|2024-08-07 05:59:20|183972.6|183842.6|183970.6|183840.6|183976.1|183846.1|183969.7|183839.7|6
1723010370000|2024-08-07 05:59:30|183969.6|183839.6|183961.5|183831.5|183972.5|183842.5|183961.5|183831.5|12
1723010380000|2024-08-07 05:59:40|183959.2|183829.2|183969.5|183839.5|183972.7|183842.7|183952|183822|12
1723010390000|2024-08-07 05:59:50|183969.7|183839.7|183964.9|183834.9|183969.7|183839.7|183963.3|183833.3|6
1723010400000|2024-08-07 06:00:00|183966.2|183836.2|183972.9|183842.9|183974.7|183844.7|183965.8|183835.8|16
1723010410000|2024-08-07 06:00:10|183975.5|183845.5|183978.1|183848.1|183980.1|183850.1|183969.2|183839.2|18
1723010420000|2024-08-07 06:00:20|183979.1|183849.1|183993.9|183863.9|183995.1|183865.1|183978.1|183848.1|10
1723010430000|2024-08-07 06:00:30|183990.8|183860.8|183995.8|183865.8|183995.8|183865.8|183990.8|183860.8|5
1723010440000|2024-08-07 06:00:40|183995.7|183865.7|183998.8|183868.8|184004.2|183892|183979.1|183864.4|9
1723010450000|2024-08-07 06:00:50|183993.5|183863.5|183999.6|183869.6|183999.6|183869.6|183985.8|183855.8|9
1723010460000|2024-08-07 06:01:00|183997.7|183867.7|183942.5|183852.5|184000.3|183890.9|183940.9|183850.9|10
1723010470000|2024-08-07 06:01:10|183940.5|183850.5|183944.6|183854.6|183948.1|183858.1|183940.5|183850.5|5
1723010480000|2024-08-07 06:01:20|183949.4|183859.4|183951.8|183861.8|183951.8|183861.8|183949.4|183859.4|2
1723010490000|2024-08-07 06:01:30|183954.9|183864.9|183955.8|183865.8|183956.1|183866.1|183952.6|183862.6|8
1723010500000|2024-08-07 06:01:40|183952.7|183862.7|183952.7|183862.7|183955.8|183865.8|183952.7|183862.7|3
1723010510000|2024-08-07 06:01:50|183952.6|183862.6|183951|183861|183952.6|183862.6|183951|183861|2
1723010520000|2024-08-07 06:02:00|183955.1|183865.1|183999.7|183909.7|184006.6|183916.6|183909|183819|29
1723010530000|2024-08-07 06:02:10|183999.6|183909.6|184006.3|183916.3|184008|183918|183986|183896|25
1723010540000|2024-08-07 06:02:20|184006.4|183916.4|184019.9|183929.9|184024.2|183934.2|184006.1|183916.1|18
1723010550000|2024-08-07 06:02:30|184018.2|183928.2|184011.2|183921.2|184057.2|183929.6|184011.2|183909.5|29
1723010560000|2024-08-07 06:02:40|184011.5|183921.5|183995.5|183905.5|184021.7|183931.7|183994.3|183904.3|27
1723010570000|2024-08-07 06:02:50|183996.7|183906.7|183989.9|183899.9|184003.8|183913.8|183989.9|183899.9|19
1723010580000|2024-08-07 06:03:00|183989.3|183899.3|183993.3|183903.3|183998.2|183908.2|183983.7|183893.7|27
1723010590000|2024-08-07 06:03:10|183993.4|183903.4|184005.6|183915.6|184005.6|183915.6|183976.2|183886.2|19
1723010600000|2024-08-07 06:03:20|184005.5|183915.5|184039.8|183949.8|184040.1|183950.1|184000.4|183910.4|11
1723010610000|2024-08-07 06:03:30|184039.9|183949.9|184078.1|183948.1|184078.1|183954.3|184017.9|183920.4|26
1723010620000|2024-08-07 06:03:40|184066|183936|184018.7|183928.7|184067.1|183958.2|184017.9|183927.9|17
1723010630000|2024-08-07 06:03:50|184018.6|183928.6|183991.7|183901.7|184018.6|183928.6|183991.5|183901.5|17
1723010640000|2024-08-07 06:04:00|183991.6|183901.6|183978.7|183888.7|183991.6|183901.6|183978.7|183888.7|23
1723010650000|2024-08-07 06:04:10|183979|183889|183980.7|183890.7|183980.9|183890.9|183975|183885|19
1723010660000|2024-08-07 06:04:20|183980.4|183890.4|184017.5|183887.5|184017.5|183910|183980.4|183884.7|18
1723010670000|2024-08-07 06:04:30|184017.3|183887.3|184038.2|183908.2|184038.2|183908.2|184012.9|183882.9|27
1723010680000|2024-08-07 06:04:40|184038.1|183908.1|184035.2|183905.2|184055|183925|184034.2|183904.2|29
1723010690000|2024-08-07 06:04:50|184035|183905|184102.2|183972.2|184115.1|184025.1|184027.5|183897.5|30
1723010700000|2024-08-07 06:05:00|184105.2|183975.2|184115.3|183985.3|184116.7|183986.7|184105.2|183975.2|14
1723010710000|2024-08-07 06:05:10|184115.2|183985.2|184099.4|183969.4|184115.2|183985.2|184094.2|183964.2|17
1723010720000|2024-08-07 06:05:20|184098.9|183968.9|184091.2|183961.2|184098.9|183968.9|184085|183955|18
1723010730000|2024-08-07 06:05:30|184088.7|183958.7|184090.1|183960.1|184092.7|183962.7|184077.5|183947.5|20
1723010740000|2024-08-07 06:05:40|184091.5|183961.5|184090.4|183960.4|184095.8|183965.8|184083.3|183953.3|18
1723010750000|2024-08-07 06:05:50|184092.8|183962.8|184103.9|183973.9|184104.3|183974.3|184090.4|183960.4|19
1723010760000|2024-08-07 06:06:00|184101.9|183971.9|184092.7|183962.7|184101.9|183971.9|184089.2|183959.2|19
1723010770000|2024-08-07 06:06:10|184092.8|183962.8|184104.2|183974.2|184104.2|183974.2|184089.9|183959.9|16
1723010780000|2024-08-07 06:06:20|184104.7|183974.7|184111.1|183981.1|184112.9|183982.9|184104.7|183974.7|14
1723010790000|2024-08-07 06:06:30|184110.5|183980.5|184105.4|183975.4|184112.5|183982.5|184105.4|183975.4|22
1723010800000|2024-08-07 06:06:40|184105.5|183975.5|184097|183967|184105.5|183975.5|184095.6|183965.6|14
1723010810000|2024-08-07 06:06:50|184096.9|183966.9|184127.3|184037.3|184163|184073|184096.1|183966.1|28
1723010820000|2024-08-07 06:07:00|184141.3|184051.3|184164.4|184074.4|184166.2|184076.2|184138.7|184048.7|24
1723010830000|2024-08-07 06:07:10|184162.5|184072.5|184159.7|184069.7|184164.5|184074.5|184154.6|184064.6|17
1723010840000|2024-08-07 06:07:20|184160.4|184070.4|184174.7|184084.7|184175.2|184085.2|184157.2|184067.2|31
1723010850000|2024-08-07 06:07:30|184173.8|184083.8|184162.2|184072.2|184173.8|184083.8|184159.3|184069.3|20
1723010860000|2024-08-07 06:07:40|184163|184073|184178.8|184088.8|184190|184100|184156.5|184066.5|15
1723010870000|2024-08-07 06:07:50|184182.3|184092.3|184162.8|184072.8|184182.3|184092.3|184160.4|184070.4|20
1723010880000|2024-08-07 06:08:00|184160.9|184070.9|184152.1|184062.1|184160.9|184070.9|184148|184058|19
1723010890000|2024-08-07 06:08:10|184151.9|184061.9|184131|184041|184151.9|184061.9|184129.1|184039.1|17
1723010900000|2024-08-07 06:08:20|184132|184042|184134.4|184044.4|184134.4|184044.4|184126.6|184036.6|16
1723010910000|2024-08-07 06:08:30|184135|184045|184141.3|184051.3|184143.1|184053.1|184133.6|184043.6|10
1723010920000|2024-08-07 06:08:40|184140.2|184050.2|184138|184048|184142.3|184052.3|184135.7|184045.7|18
1723010930000|2024-08-07 06:08:50|184146.6|184056.6|184136.3|184046.3|184146.6|184056.6|184122.8|184032.8|20
1723010940000|2024-08-07 06:09:00|184134.6|184044.6|184136.1|184046.1|184138.3|184048.3|184120.9|184030.9|27
1723010950000|2024-08-07 06:09:10|184138|184048|184119.2|184029.2|184138|184048|184119.2|184029.2|20
1723010960000|2024-08-07 06:09:20|184119.3|184029.3|184132.7|184042.7|184132.7|184042.7|184117.1|184027.1|12
1723010970000|2024-08-07 06:09:30|184139.8|184049.8|184135.2|184045.2|184140.5|184050.5|184135.1|184045.1|10
1723010980000|2024-08-07 06:09:40|184135.4|184045.4|184140.6|184050.6|184143.3|184053.3|184133|184043|15
1723010990000|2024-08-07 06:09:50|184140.5|184050.5|184136.4|184046.4|184140.5|184050.5|184127.9|184037.9|20
1723011000000|2024-08-07 06:10:00|184136.3|184046.3|184145.3|184055.3|184145.3|184055.3|184134|184044|10
1723011010000|2024-08-07 06:10:10|184145.6|184055.6|184141.5|184051.5|184150.6|184060.6|184141.4|184051.4|10
1723011020000|2024-08-07 06:10:20|184141.7|184051.7|184138.7|184048.7|184146.6|184056.6|184138.7|184048.7|20
1723011030000|2024-08-07 06:10:30|184138.8|184048.8|184137.8|184047.8|184138.9|184048.9|184137.8|184047.8|7
1723011040000|2024-08-07 06:10:40|184137.4|184047.4|184142|184052|184146.4|184056.4|184128.7|184038.7|28
1723011050000|2024-08-07 06:10:50|184140.2|184050.2|184132.6|184042.6|184140.2|184050.2|184124.3|184034.3|15
1723011060000|2024-08-07 06:11:00|184137.8|184047.8|184156.4|184066.4|184160|184070|184137.8|184047.8|28
1723011070000|2024-08-07 06:11:10|184156.3|184066.3|184149.2|184059.2|184156.3|184066.3|184148.8|184058.8|13
1723011080000|2024-08-07 06:11:20|184156|184066|184152.7|184062.7|184156|184066|184148|184058|14
1723011090000|2024-08-07 06:11:30|184152.1|184062.1|184155.4|184065.4|184158.4|184068.4|184141|184051|17
1723011100000|2024-08-07 06:11:40|184155.3|184065.3|184152.5|184062.5|184155.4|184065.4|184152.5|184062.5|10
1723011110000|2024-08-07 06:11:50|184152.7|184062.7|184150.2|184060.2|184152.8|184062.8|184150.2|184060.2|7
1723011120000|2024-08-07 06:12:00|184150.1|184060.1|184108|184018|184150.1|184060.1|184107.8|184017.8|18
1723011130000|2024-08-07 06:12:10|184107.2|184017.2|184097.7|184007.7|184107.8|184017.8|184097.7|184007.7|16
1723011140000|2024-08-07 06:12:20|184102.8|184012.8|184102.7|184012.7|184107.3|184017.3|184100.9|184010.9|12
1723011150000|2024-08-07 06:12:30|184111.8|184021.8|184116.4|184026.4|184119.2|184029.2|184111.8|184021.8|12
1723011160000|2024-08-07 06:12:40|184116.5|184026.5|184116.1|184026.1|184120.7|184030.7|184116.1|184026.1|12
1723011170000|2024-08-07 06:12:50|184116.5|184026.5|184122.5|184032.5|184122.9|184032.9|184116.3|184026.3|19
1723011180000|2024-08-07 06:13:00|184122.4|184032.4|184122.6|184032.6|184122.7|184032.7|184119.8|184029.8|16
1723011190000|2024-08-07 06:13:10|184122.5|184032.5|184118.8|184028.8|184122.5|184032.5|184118.1|184028.1|14
1723011200000|2024-08-07 06:13:20|184119.5|184029.5|184153|184023|184160.2|184030.2|184119.5|184012.7|16
1723011210000|2024-08-07 06:13:30|184155.6|184025.6|184154.3|184024.3|184155.8|184025.8|184154.3|184024.3|7
1723011220000|2024-08-07 06:13:40|184154.2|184024.2|184172.2|184042.2|184174.8|184044.8|184153.1|184023.1|16
1723011230000|2024-08-07 06:13:50|184172|184042|184169.8|184039.8|184173.6|184043.6|184169.8|184039.8|8
1723011240000|2024-08-07 06:14:00|184169.6|184039.6|184168.8|184038.8|184170.1|184040.1|184168.4|184038.4|15
1723011250000|2024-08-07 06:14:10|184168.7|184038.7|184193.5|184063.5|184193.5|184074.8|184147.2|184037.1|17
1723011260000|2024-08-07 06:14:20|184193.8|184063.8|184182.6|184052.6|184195.1|184065.1|184182.5|184052.5|10
1723011270000|2024-08-07 06:14:30|184182.5|184052.5|184182.3|184052.3|184182.5|184052.5|184182.1|184052.1|4
1723011280000|2024-08-07 06:14:40|184185.6|184055.6|184182.1|184052.1|184185.6|184055.6|184182|184052|11
1723011290000|2024-08-07 06:14:50|184181.9|184051.9|184174.4|184044.4|184181.9|184051.9|184172.8|184042.8|14
1723011300000|2024-08-07 06:15:00|184174.1|184044.1|184182.2|184052.2|184183.2|184053.2|184169.5|184039.5|21
1723011310000|2024-08-07 06:15:10|184182.1|184052.1|184181.7|184051.7|184185.7|184055.7|184181.6|184051.6|9
1723011320000|2024-08-07 06:15:20|184181.8|184051.8|184136.5|184046.5|184181.8|184061.9|184126.2|184036.2|15
1723011330000|2024-08-07 06:15:30|184135.5|184045.5|184133|184043|184135.5|184045.5|184133|184043|4
1723011340000|2024-08-07 06:15:40|184132.6|184042.6|184120.4|184030.4|184132.6|184042.6|184117.8|184027.8|18
1723011350000|2024-08-07 06:15:50|184120.2|184030.2|184116.3|184026.3|184120.2|184030.2|184112.4|184022.4|16
1723011360000|2024-08-07 06:16:00|184116.4|184026.4|184109.9|184019.9|184116.4|184026.4|184109.9|184019.9|7
1723011370000|2024-08-07 06:16:10|184112.8|184022.8|184107.4|184017.4|184112.8|184022.8|184107.1|184017.1|4
1723011380000|2024-08-07 06:16:20|184104.5|184014.5|184113.4|184023.4|184113.4|184023.4|184104.5|184014.5|8
1723011390000|2024-08-07 06:16:30|184112.7|184022.7|184121.8|184031.8|184121.9|184031.9|184112.7|184022.7|14
1723011400000|2024-08-07 06:16:40|184121.6|184031.6|184123.6|184033.6|184123.6|184033.6|184121.4|184031.4|7
1723011410000|2024-08-07 06:16:50|184126.6|184036.6|184125.1|184035.1|184127.7|184037.7|184125.1|184035.1|10
1723011420000|2024-08-07 06:17:00|184125.3|184035.3|184124|184034|184129.7|184039.7|184124|184034|10
1723011430000|2024-08-07 06:17:10|184122.9|184032.9|184130.4|184040.4|184130.5|184040.5|184120.5|184030.5|11
1723011440000|2024-08-07 06:17:20|184130.5|184040.5|184129.5|184039.5|184131.5|184041.5|184129.5|184039.5|9
1723011450000|2024-08-07 06:17:30|184129.6|184039.6|184119|184029|184151.8|184061.8|184119|184029|16
1723011460000|2024-08-07 06:17:40|184119.2|184029.2|184119.6|184029.6|184120.7|184030.7|184116.7|184026.7|13
1723011470000|2024-08-07 06:17:50|184122.4|184032.4|184115.6|184025.6|184124.6|184034.6|184113.6|184023.6|13
1723011480000|2024-08-07 06:18:00|184114.5|184024.5|184103.4|184013.4|184114.5|184024.5|184103.4|184013.4|8
1723011490000|2024-08-07 06:18:10|184102.8|184012.8|184108.3|184018.3|184108.3|184018.3|184102.8|184012.8|7
1723011500000|2024-08-07 06:18:20|184118.8|184028.8|184117.7|184027.7|184120.6|184030.6|184107.2|184017.2|12
1723011510000|2024-08-07 06:18:30|184122.9|184032.9|184046.5|183956.5|184122.9|184032.9|184024.8|183934.8|16
1723011520000|2024-08-07 06:18:40|184051.7|183961.7|184059.6|183969.6|184059.6|183969.6|184048.8|183958.8|24
1723011530000|2024-08-07 06:18:50|184061.5|183971.5|184065.1|183975.1|184068.8|183978.8|184059.5|183969.5|19
1723011540000|2024-08-07 06:19:00|184062.7|183972.7|184058.2|183968.2|184062.8|183972.8|184056.8|183966.8|12
1723011550000|2024-08-07 06:19:10|184058.3|183968.3|184056.9|183966.9|184058.3|183968.3|184056.4|183966.4|4
1723011560000|2024-08-07 06:19:20|184056.3|183966.3|184054|183964|184056.3|183966.3|184053.3|183963.3|13
1723011570000|2024-08-07 06:19:30|184053|183963|184144|184054|184146.7|184056.7|184052.2|183962.2|18
1723011580000|2024-08-07 06:19:40|184142.3|184052.3|184156.9|184066.9|184159.5|184069.5|184142.3|184052.3|10
1723011590000|2024-08-07 06:19:50|184157.9|184067.9|184136.6|184046.6|184186.8|184096.8|184136.6|184046.6|13
1723011600000|2024-08-07 06:20:00|184139.6|184049.6|184153.4|184063.4|184157.5|184067.5|184139.6|184049.6|13
1723011610000|2024-08-07 06:20:10|184147.9|184057.9|184150.2|184060.2|184150.2|184060.2|184147.9|184057.9|3
1723011620000|2024-08-07 06:20:20|184153.3|184063.3|184163.2|184073.2|184165.9|184075.9|184153.3|184063.3|14
1723011630000|2024-08-07 06:20:30|184163.1|184073.1|184163.3|184073.3|184167|184077|184163.1|184073.1|17
1723011640000|2024-08-07 06:20:40|184163.2|184073.2|184152.1|184062.1|184163.2|184073.2|184151.1|184061.1|14
1723011650000|2024-08-07 06:20:50|184152|184062|184143.7|184053.7|184152.1|184062.1|184137.5|184047.5|14
1723011660000|2024-08-07 06:21:00|184143.8|184053.8|184145.2|184055.2|184145.2|184055.2|184141.1|184051.1|9
1723011670000|2024-08-07 06:21:10|184146.2|184056.2|184148.8|184058.8|184148.8|184058.8|184146.2|184056.2|8
1723011680000|2024-08-07 06:21:20|184148.5|184058.5|184151.9|184061.9|184151.9|184061.9|184144.3|184054.3|10
1723011690000|2024-08-07 06:21:30|184155.7|184065.7|184182.7|184092.7|184190.4|184100.4|184155.7|184065.7|20
1723011700000|2024-08-07 06:21:40|184188.6|184098.6|184180.8|184090.8|184207.8|184117.8|184180.1|184090.1|25
1723011710000|2024-08-07 06:21:50|184180.1|184090.1|184178.4|184088.4|184181|184091|184174.9|184084.9|20
1723011720000|2024-08-07 06:22:00|184178.5|184088.5|184183.4|184093.4|184183.7|184093.7|184178.4|184088.4|7
1723011730000|2024-08-07 06:22:10|184183.5|184093.5|184190.7|184100.7|184191.3|184101.3|184183.5|184093.5|13
1723011740000|2024-08-07 06:22:20|184189.9|184099.9|184202.5|184112.5|184202.5|184112.5|184188.9|184098.9|23
1723011750000|2024-08-07 06:22:30|184197.2|184107.2|184196.3|184106.3|184198.3|184108.3|184188.4|184098.4|26
1723011760000|2024-08-07 06:22:40|184195.6|184105.6|184190.9|184100.9|184196.5|184106.5|184186.9|184096.9|15
1723011770000|2024-08-07 06:22:50|184193.2|184103.2|184192.8|184102.8|184195.7|184105.7|184192.8|184102.8|9
1723011780000|2024-08-07 06:23:00|184192.7|184102.7|184191.4|184101.4|184192.7|184102.7|184191.4|184101.4|8
1723011790000|2024-08-07 06:23:10|184191.5|184101.5|184182.7|184092.7|184191.5|184101.5|184182.6|184092.6|12
1723011800000|2024-08-07 06:23:20|184182.1|184092.1|184186.6|184096.6|184188.5|184098.5|184178.7|184088.7|15
1723011810000|2024-08-07 06:23:30|184185.7|184095.7|184197.5|184107.5|184202|184112|184185.7|184095.7|15
1723011820000|2024-08-07 06:23:40|184196.8|184106.8|184199.1|184109.1|184200|184110|184196.7|184106.7|11
1723011830000|2024-08-07 06:23:50|184198.6|184108.6|184200.7|184110.7|184203.8|184113.8|184198.6|184108.6|7
1723011840000|2024-08-07 06:24:00|184202.9|184112.9|184204.7|184114.7|184206.8|184116.8|184201.4|184111.4|19
1723011850000|2024-08-07 06:24:10|184205.2|184115.2|184195.6|184105.6|184205.2|184115.2|184195.4|184105.4|23
1723011860000|2024-08-07 06:24:20|184195.7|184105.7|184192.3|184102.3|184195.9|184105.9|184191.4|184101.4|16
1723011870000|2024-08-07 06:24:30|184192.2|184102.2|184232.1|184142.1|184232.2|184142.2|184192.2|184102.2|12
1723011880000|2024-08-07 06:24:40|184227.6|184137.6|184176.3|184086.3|184227.6|184137.6|184174.2|184084.2|12
1723011890000|2024-08-07 06:24:50|184176.2|184086.2|184140|184050|184176.2|184086.2|184139.3|184049.3|16
1723011900000|2024-08-07 06:25:00|184142.7|184052.7|184141.4|184051.4|184144.5|184054.5|184141.4|184051.4|10
1723011910000|2024-08-07 06:25:10|184139.4|184049.4|184127|184037|184139.4|184049.4|184127|184037|10
1723011920000|2024-08-07 06:25:20|184130.3|184040.3|184122|184032|184130.3|184040.3|184119.5|184029.5|20
1723011930000|2024-08-07 06:25:30|184121.3|184031.3|184120.6|184030.6|184121.3|184031.3|184117.3|184027.3|6
1723011940000|2024-08-07 06:25:40|184120.8|184030.8|184053.3|183963.3|184122.1|184032.1|184047.8|183957.8|15
1723011950000|2024-08-07 06:25:50|184053.4|183963.4|184054.7|183964.7|184058.7|183968.7|184047.7|183957.7|7
1723011960000|2024-08-07 06:26:00|184054.8|183964.8|184056|183966|184060.1|183970.1|184054.8|183964.8|13
1723011970000|2024-08-07 06:26:10|184056.3|183966.3|184053.5|183963.5|184056.8|183966.8|184051.4|183961.4|16
1723011980000|2024-08-07 06:26:20|184053.6|183963.6|184103.4|184013.4|184115.8|184025.8|184053.6|183963.6|19
1723011990000|2024-08-07 06:26:30|184101.2|184011.2|184089.1|183999.1|184106.6|184016.6|184083.1|183993.1|17
1723012000000|2024-08-07 06:26:40|184089.6|183999.6|184103.1|184013.1|184103.1|184013.1|184089.3|183999.3|20
1723012010000|2024-08-07 06:26:50|184104.5|184014.5|184135.7|184045.7|184136.9|184046.9|184104.2|184014.2|28
1723012020000|2024-08-07 06:27:00|184134.8|184044.8|184140.1|184050.1|184143.1|184053.1|184134.8|184044.8|14
1723012030000|2024-08-07 06:27:10|184137.5|184047.5|184140.7|184050.7|184144.9|184054.9|184136.5|184046.5|11
1723012040000|2024-08-07 06:27:20|184140.6|184050.6|184141.3|184051.3|184146.9|184056.9|184140.5|184050.5|18
1723012050000|2024-08-07 06:27:30|184141.2|184051.2|184126.8|184036.8|184141.2|184051.2|184125.3|184035.3|15
1723012060000|2024-08-07 06:27:40|184126.9|184036.9|184168.2|184038.2|184170.6|184059.9|184126.9|184034.4|24
1723012070000|2024-08-07 06:27:50|184179.6|184049.6|184165.6|184035.6|184179.6|184049.6|184163.7|184033.7|17
1723012080000|2024-08-07 06:28:00|184164.1|184034.1|184174.8|184044.8|184175|184045|184164.1|184034.1|17
1723012090000|2024-08-07 06:28:10|184174.6|184044.6|184152.9|184022.9|184174.6|184044.6|184152.8|184022.8|18
1723012100000|2024-08-07 06:28:20|184151.4|184021.4|184146.4|184016.4|184156.3|184026.3|184146|184016|12
1723012110000|2024-08-07 06:28:30|184146.6|184016.6|184152.8|184022.8|184152.8|184022.8|184141.1|184011.1|11
1723012120000|2024-08-07 06:28:40|184150.7|184020.7|184183.8|184053.8|184183.8|184053.8|184150.7|184020.7|24
1723012130000|2024-08-07 06:28:50|184178.3|184048.3|184186.6|184056.6|184186.6|184056.6|184176.1|184046.1|17
1723012140000|2024-08-07 06:29:00|184185.7|184055.7|184206.7|184076.7|184206.7|184076.7|184181.7|184051.7|20
1723012150000|2024-08-07 06:29:10|184212.4|184082.4|184203.2|184073.2|184214.6|184084.6|184202.6|184072.6|18
1723012160000|2024-08-07 06:29:20|184204.9|184074.9|184211.6|184081.6|184213|184083|184204.6|184074.6|16
1723012170000|2024-08-07 06:29:30|184211.5|184081.5|184163.3|184033.3|184211.5|184081.5|184163.3|184033.3|23
1723012180000|2024-08-07 06:29:40|184163.6|184033.6|184161.2|184031.2|184163.8|184033.8|184136.5|184006.5|23
1723012190000|2024-08-07 06:29:50|184161|184031|184156.6|184026.6|184163.8|184033.8|184156.5|184026.5|9
1723012200000|2024-08-07 06:30:00|184158.3|184028.3|184156.8|184026.8|184159.1|184029.1|184156.6|184026.6|11
1723012210000|2024-08-07 06:30:10|184158.2|184028.2|184183.9|184053.9|184184.5|184054.5|184157.7|184027.7|14
1723012220000|2024-08-07 06:30:20|184184.5|184054.5|184191.1|184061.1|184192.4|184062.4|184184.5|184054.5|15
1723012230000|2024-08-07 06:30:30|184190.1|184060.1|184188.2|184058.2|184190.1|184060.1|184186.7|184056.7|7
1723012240000|2024-08-07 06:30:40|184188|184058|184215.4|184085.4|184232.2|184102.2|184188|184058|19
1723012250000|2024-08-07 06:30:50|184216.7|184086.7|184214.2|184084.2|184217.9|184087.9|184208.9|184078.9|21
1723012260000|2024-08-07 06:31:00|184214.1|184084.1|184210.3|184080.3|184220.9|184090.9|184210.3|184080.3|25
1723012270000|2024-08-07 06:31:10|184211.9|184081.9|184208.8|184078.8|184211.9|184081.9|184204|184074|23
1723012280000|2024-08-07 06:31:20|184210.5|184080.5|184208.5|184078.5|184212.2|184082.2|184206.4|184076.4|9
1723012290000|2024-08-07 06:31:30|184206.9|184076.9|184215.5|184085.5|184217.7|184087.7|184204.8|184074.8|20
1723012300000|2024-08-07 06:31:40|184215.8|184085.8|184207.6|184077.6|184241|184111|184188.2|184058.2|23
1723012310000|2024-08-07 06:31:50|184208.7|184078.7|184210.8|184080.8|184215.4|184085.4|184208.7|184078.7|14
1723012320000|2024-08-07 06:32:00|184207.2|184077.2|184209.6|184079.6|184209.6|184079.6|184201.8|184071.8|11
1723012330000|2024-08-07 06:32:10|184210|184080|184209.5|184079.5|184215.6|184085.6|184209.4|184079.4|11
1723012340000|2024-08-07 06:32:20|184210.5|184080.5|184207.8|184077.8|184216.1|184086.1|184207.2|184077.2|13
1723012350000|2024-08-07 06:32:30|184210.7|184080.7|184204.6|184074.6|184211.9|184081.9|184204.6|184074.6|11
1723012360000|2024-08-07 06:32:40|184202.5|184072.5|184218.4|184088.4|184218.4|184088.4|184201.4|184071.4|15
1723012370000|2024-08-07 06:32:50|184220.4|184090.4|184222.6|184092.6|184226.3|184096.3|184218.3|184088.3|12
1723012380000|2024-08-07 06:33:00|184222.5|184092.5|184213|184083|184222.5|184092.5|184210.6|184080.6|12
1723012390000|2024-08-07 06:33:10|184211.8|184081.8|184222.2|184092.2|184223.9|184093.9|184211|184081|23
1723012400000|2024-08-07 06:33:20|184221.1|184091.1|184187.6|184097.6|184222.8|184097.7|184184|184090.6|14
1723012410000|2024-08-07 06:33:30|184187.5|184097.5|184187.1|184097.1|184187.5|184097.5|184184.8|184094.8|6
1723012420000|2024-08-07 06:33:40|184187.2|184097.2|184197.6|184107.6|184215.3|184125.3|184187.2|184097.2|16
1723012430000|2024-08-07 06:33:50|184201.6|184111.6|184183.5|184093.5|184201.6|184111.6|184176.1|184086.1|19
1723012440000|2024-08-07 06:34:00|184184.1|184094.1|184195.1|184105.1|184195.1|184105.1|184184|184094|15
1723012450000|2024-08-07 06:34:10|184190|184100|184209.6|184119.6|184219.2|184129.2|184190|184100|19
1723012460000|2024-08-07 06:34:20|184211.9|184121.9|184197.4|184107.4|184211.9|184121.9|184197|184107|15
1723012470000|2024-08-07 06:34:30|184195.5|184105.5|184183.8|184093.8|184195.5|184105.5|184183.8|184093.8|6
1723012480000|2024-08-07 06:34:40|184188|184098|184178.5|184088.5|184192.4|184102.4|184171.6|184081.6|24
1723012490000|2024-08-07 06:34:50|184178.7|184088.7|184202.9|184112.9|184203.1|184113.1|184178.7|184088.7|17
1723012500000|2024-08-07 06:35:00|184203|184113|184200.8|184110.8|184213.4|184123.4|184200.8|184110.8|11
1723012510000|2024-08-07 06:35:10|184205.6|184115.6|184077|183987|184206.8|184116.8|184075.4|183985.4|15
1723012520000|2024-08-07 06:35:20|184076.9|183986.9|184069.6|183979.6|184078.3|183988.3|184063.9|183973.9|23
1723012530000|2024-08-07 06:35:30|184069.7|183979.7|184053.7|183963.7|184069.7|183979.7|184046|183956|23
1723012540000|2024-08-07 06:35:40|184055|183965|184045.7|183955.7|184055.5|183965.5|184045.4|183955.4|21
1723012550000|2024-08-07 06:35:50|184044.2|183954.2|184053.5|183963.5|184053.5|183963.5|184043.6|183953.6|19
1723012560000|2024-08-07 06:36:00|184055.1|183965.1|184053.9|183963.9|184055.1|183965.1|184046.7|183956.7|12
1723012570000|2024-08-07 06:36:10|184054|183964|184055.4|183965.4|184058.9|183968.9|184052.6|183962.6|13
1723012580000|2024-08-07 06:36:20|184057|183967|184067.5|183977.5|184067.5|183977.5|184057|183967|9
1723012590000|2024-08-07 06:36:30|184067.6|183977.6|184075.6|183985.6|184075.6|183985.6|184067.6|183977.6|14
1723012600000|2024-08-07 06:36:40|184073.8|183983.8|184074.3|183984.3|184079.2|183989.2|184073.8|183983.8|13
1723012610000|2024-08-07 06:36:50|184074.5|183984.5|184212.2|184122.2|184215|184125|184074.5|183984.5|29
1723012620000|2024-08-07 06:37:00|184209.7|184119.7|184206.1|184116.1|184214.7|184124.7|184202.2|184112.2|23
1723012630000|2024-08-07 06:37:10|184207.1|184117.1|184205.4|184115.4|184208.2|184118.2|184203.1|184113.1|15
1723012640000|2024-08-07 06:37:20|184198.5|184108.5|184136.8|184046.8|184202.9|184112.9|184132.5|184042.5|24
1723012650000|2024-08-07 06:37:30|184136.3|184046.3|184112.2|184022.2|184136.3|184046.3|184104.1|184014.1|21
1723012660000|2024-08-07 06:37:40|184111.4|184021.4|184102.5|184012.5|184115.6|184025.6|184102.5|184012.5|23
1723012670000|2024-08-07 06:37:50|184100.1|184010.1|184118|184028|184131.3|184041.3|184100.1|184010.1|17
1723012680000|2024-08-07 06:38:00|184117.3|184027.3|184124.8|184034.8|184130.6|184040.6|184117.3|184027.3|13
1723012690000|2024-08-07 06:38:10|184122.7|184032.7|184141.7|184051.7|184145.1|184055.1|184122|184032|22
1723012700000|2024-08-07 06:38:20|184141.5|184051.5|184141.2|184051.2|184143.1|184053.1|184138.7|184048.7|16
1723012710000|2024-08-07 06:38:30|184148.1|184058.1|184147.9|184057.9|184149.3|184059.3|184143.2|184053.2|12
1723012720000|2024-08-07 06:38:40|184147.1|184057.1|184108.2|184018.2|184147.1|184057.1|184106.2|184016.2|15
1723012730000|2024-08-07 06:38:50|184108.3|184018.3|184103.6|184013.6|184108.7|184018.7|184102.4|184012.4|13
1723012740000|2024-08-07 06:39:00|184105.9|184015.9|184110.6|184020.6|184110.6|184020.6|184099.5|184009.5|15
1723012750000|2024-08-07 06:39:10|184111.6|184021.6|184130.1|184040.1|184140.3|184050.3|184111.4|184021.4|16
1723012760000|2024-08-07 06:39:20|184129.4|184039.4|184119|184029|184131|184041|184116.6|184026.6|18
1723012770000|2024-08-07 06:39:30|184118.2|184028.2|184121.4|184031.4|184121.4|184031.4|184118.2|184028.2|9
1723012780000|2024-08-07 06:39:40|184101|184011|184098.5|184008.5|184105.2|184015.2|184097.3|184007.3|14
1723012790000|2024-08-07 06:39:50|184099.3|184009.3|184100.7|184010.7|184100.7|184010.7|184096.6|184006.6|13
1723012800000|2024-08-07 06:40:00|184107.6|184017.6|184096.7|184006.7|184107.6|184017.6|184093.9|184003.9|24
1723012810000|2024-08-07 06:40:10|184096.8|184006.8|184131.3|184041.3|184142.8|184052.8|184017.8|183927.8|33
1723012820000|2024-08-07 06:40:20|184131.2|184041.2|184106.9|184016.9|184137.2|184047.2|184106.9|184016.9|26
1723012830000|2024-08-07 06:40:30|184106.3|184016.3|184110.4|184020.4|184121.9|184031.9|184094.1|184004.1|27
1723012840000|2024-08-07 06:40:40|184110.6|184020.6|184098|184008|184110.6|184020.6|184085.7|183995.7|27
1723012850000|2024-08-07 06:40:50|184098.1|184008.1|184082.6|183992.6|184098.2|184008.2|184068.4|183978.4|22
1723012860000|2024-08-07 06:41:00|184082.7|183992.7|184076.2|183986.2|184087.7|183997.7|184076.1|183986.1|25
1723012870000|2024-08-07 06:41:10|184079|183989|184130.5|184040.5|184130.5|184040.5|184078.6|183988.6|19
1723012880000|2024-08-07 06:41:20|184130.4|184040.4|184134.4|184044.4|184140.3|184050.3|184130.4|184040.4|16
1723012890000|2024-08-07 06:41:30|184124|184034|184097.1|184007.1|184124|184034|184093.6|184003.6|21
1723012900000|2024-08-07 06:41:40|184097|184007|184122.8|184032.8|184130.8|184040.8|184096.9|184006.9|9
1723012910000|2024-08-07 06:41:50|184122.5|184032.5|184141.2|184051.2|184144.4|184054.4|184121.8|184031.8|18
1723012920000|2024-08-07 06:42:00|184143|184053|184154.9|184064.9|184155.9|184065.9|184142.2|184052.2|14
1723012930000|2024-08-07 06:42:10|184166.4|184076.4|184170.4|184080.4|184170.4|184080.4|184166.4|184076.4|6
1723012940000|2024-08-07 06:42:20|184171.2|184081.2|184170.8|184080.8|184171.2|184081.2|184169.9|184079.9|5
1723012950000|2024-08-07 06:42:30|184170.7|184080.7|184226.2|184136.2|184228.6|184138.6|184170.7|184080.7|10
1723012960000|2024-08-07 06:42:40|184224.5|184134.5|184226.8|184136.8|184227|184137|184222.2|184132.2|11
1723012970000|2024-08-07 06:42:50|184225.1|184135.1|184172.2|184082.2|184226.5|184136.5|184170.2|184080.2|21
1723012980000|2024-08-07 06:43:00|184174.7|184084.7|184169.7|184079.7|184174.7|184084.7|184169.7|184079.7|9
1723012990000|2024-08-07 06:43:10|184173.8|184083.8|184111.6|184021.6|184174.5|184084.5|184111.6|184021.6|15
1723013000000|2024-08-07 06:43:20|184111.7|184021.7|184106.7|184016.7|184115.5|184025.5|184103.9|184013.9|23
1723013010000|2024-08-07 06:43:30|184108.2|184018.2|184110|184020|184115.6|184025.6|184103.9|184013.9|17
1723013020000|2024-08-07 06:43:40|184109.5|184019.5|184098.7|184008.7|184116.3|184026.3|184098.7|184008.7|15
1723013030000|2024-08-07 06:43:50|184098.8|184008.8|184093.4|184003.4|184098.8|184008.8|184092.7|184002.7|9
1723013040000|2024-08-07 06:44:00|184094.6|184004.6|184101.1|184011.1|184102.2|184012.2|184094.6|184004.6|15
1723013050000|2024-08-07 06:44:10|184099.3|184009.3|184065.6|183975.6|184101.1|184011.1|184062.6|183972.6|15
1723013060000|2024-08-07 06:44:20|184063.4|183973.4|184046.2|183956.2|184066.2|183976.2|184044|183954|20
1723013070000|2024-08-07 06:44:30|184049.7|183959.7|184049.9|183959.9|184053.1|183963.1|184034.1|183944.1|17
1723013080000|2024-08-07 06:44:40|184048.2|183958.2|184048.3|183958.3|184050.7|183960.7|184046.5|183956.5|12
1723013090000|2024-08-07 06:44:50|184045.9|183955.9|184056.1|183966.1|184056.1|183966.1|184038.5|183948.5|22
1723013100000|2024-08-07 06:45:00|184059.1|183969.1|184059.6|183969.6|184060.9|183970.9|184054.4|183964.4|15
1723013110000|2024-08-07 06:45:10|184059.4|183969.4|184088.8|183998.8|184092|184002|184051|183961|22
1723013120000|2024-08-07 06:45:20|184089.6|183999.6|183977.7|183887.7|184091.3|184001.3|183971.2|183881.2|28
1723013130000|2024-08-07 06:45:30|183980.2|183890.2|183985.6|183895.6|183985.7|183895.7|183980.2|183890.2|12
1723013140000|2024-08-07 06:45:40|183987|183897|183986|183896|184004.3|183914.3|183980.8|183890.8|20
1723013150000|2024-08-07 06:45:50|183988.8|183898.8|184014.1|183924.1|184014.7|183924.7|183988.8|183898.8|22
1723013160000|2024-08-07 06:46:00|184012.2|183922.2|183974.6|183884.6|184012.2|183922.2|183970.4|183880.4|27
1723013170000|2024-08-07 06:46:10|183973.4|183883.4|183984|183894|183984|183894|183970.9|183880.9|20
1723013180000|2024-08-07 06:46:20|183979.1|183889.1|184002.2|183912.2|184002.2|183912.2|183977.8|183887.8|28
1723013190000|2024-08-07 06:46:30|184001.9|183911.9|183990.1|183900.1|184001.9|183911.9|183990.1|183900.1|20
1723013200000|2024-08-07 06:46:40|183989.3|183899.3|183978|183888|183993|183903|183975.9|183885.9|23
1723013210000|2024-08-07 06:46:50|183977.8|183887.8|183974.1|183884.1|183977.9|183887.9|183971.6|183881.6|31
1723013220000|2024-08-07 06:47:00|183974.6|183884.6|183998.9|183908.9|184005.9|183915.9|183974|183884|16
1723013230000|2024-08-07 06:47:10|183998.8|183908.8|183973.7|183883.7|183999.5|183909.5|183970.9|183880.9|34
1723013240000|2024-08-07 06:47:20|183971.2|183881.2|183973.3|183883.3|183974|183884|183970.3|183880.3|11
1723013250000|2024-08-07 06:47:30|183972.6|183882.6|183973.2|183883.2|183980.7|183890.7|183972.3|183882.3|22
1723013260000|2024-08-07 06:47:40|183972.2|183882.2|183975.9|183885.9|183980.3|183890.3|183970.4|183880.4|18
1723013270000|2024-08-07 06:47:50|183976|183886|183969.4|183879.4|183977.7|183887.7|183969.2|183879.2|24
1723013280000|2024-08-07 06:48:00|183971.9|183881.9|183967|183877|183971.9|183881.9|183966.9|183876.9|10
1723013290000|2024-08-07 06:48:10|183967.2|183877.2|183945.3|183855.3|183967.2|183877.2|183929.9|183839.9|15
1723013300000|2024-08-07 06:48:20|183946.6|183856.6|183965.4|183875.4|183974|183884|183945.4|183855.4|12
1723013310000|2024-08-07 06:48:30|183963.6|183873.6|183964.6|183874.6|183971.1|183881.1|183963.6|183873.6|20
1723013320000|2024-08-07 06:48:40|183963.8|183873.8|183967.1|183877.1|183970.6|183880.6|183961.5|183871.5|18
1723013330000|2024-08-07 06:48:50|183967.2|183877.2|183965|183875|183967.2|183877.2|183964.6|183874.6|8
1723013340000|2024-08-07 06:49:00|183965.4|183875.4|183966.5|183876.5|183966.5|183876.5|183961.5|183871.5|21
1723013350000|2024-08-07 06:49:10|183966.4|183876.4|183963.5|183873.5|183968.1|183878.1|183963.5|183873.5|19
1723013360000|2024-08-07 06:49:20|183964.3|183874.3|183870.6|183780.6|183964.6|183874.6|183849.9|183759.9|26
1723013370000|2024-08-07 06:49:30|183870.7|183780.7|183872|183782|183877|183787|183846.2|183756.2|28
1723013380000|2024-08-07 06:49:40|183873.3|183783.3|183850.9|183760.9|183873.3|183783.3|183850.9|183760.9|27
1723013390000|2024-08-07 06:49:50|183851|183761|183859.6|183769.6|183866.6|183776.6|183850.6|183760.6|26
1723013400000|2024-08-07 06:50:00|183857.3|183767.3|183835.8|183745.8|183857.3|183767.3|183835.8|183745.8|19
1723013410000|2024-08-07 06:50:10|183834.2|183744.2|183835.3|183745.3|183835.3|183745.3|183830.8|183740.8|15
1723013420000|2024-08-07 06:50:20|183832.8|183742.8|183821.1|183731.1|183835.7|183745.7|183820.4|183730.4|17
1723013430000|2024-08-07 06:50:30|183821.2|183731.2|183848.6|183758.6|183848.6|183758.6|183811.2|183721.2|19
1723013440000|2024-08-07 06:50:40|183848.5|183758.5|183840.1|183750.1|183850.9|183760.9|183833|183743|14
1723013450000|2024-08-07 06:50:50|183838.7|183748.7|183880.2|183790.2|183880.2|183790.2|183838.7|183748.7|18
1723013460000|2024-08-07 06:51:00|183880.3|183790.3|183894.2|183804.2|183898.4|183808.4|183880.3|183790.3|14
1723013470000|2024-08-07 06:51:10|183894.4|183804.4|183895.1|183805.1|183895.1|183805.1|183893.6|183803.6|10
1723013480000|2024-08-07 06:51:20|183896.3|183806.3|183895.5|183805.5|183900.2|183810.2|183895.1|183805.1|9
1723013490000|2024-08-07 06:51:30|183894.7|183804.7|183851.9|183761.9|183894.7|183804.7|183851.5|183761.5|8
1723013500000|2024-08-07 06:51:40|183849.4|183759.4|183844.9|183754.9|183849.4|183759.4|183841.8|183751.8|16
1723013510000|2024-08-07 06:51:50|183844.8|183754.8|183845|183755|183845.4|183755.4|183843.3|183753.3|7
1723013520000|2024-08-07 06:52:00|183842.5|183752.5|183841.4|183751.4|183842.5|183752.5|183841.4|183751.4|6
1723013530000|2024-08-07 06:52:10|183840.1|183750.1|183837.2|183747.2|183840.1|183750.1|183833.6|183743.6|18
1723013540000|2024-08-07 06:52:20|183837.3|183747.3|183825.1|183735.1|183842.5|183752.5|183824.8|183734.8|14
1723013550000|2024-08-07 06:52:30|183863.1|183773.1|183822.4|183732.4|183873.3|183783.3|183822.4|183732.4|19
1723013560000|2024-08-07 06:52:40|183823.5|183733.5|183822.1|183732.1|183824|183734|183822.1|183732.1|11
1723013570000|2024-08-07 06:52:50|183823.1|183733.1|183830.9|183740.9|183830.9|183740.9|183823.1|183733.1|13
1723013580000|2024-08-07 06:53:00|183829.1|183739.1|183849.8|183759.8|183850.6|183760.6|183825.2|183735.2|14
1723013590000|2024-08-07 06:53:10|183850.2|183760.2|183858.1|183768.1|183858.1|183768.1|183850.2|183760.2|12
1723013600000|2024-08-07 06:53:20|183858.4|183768.4|183863.6|183773.6|183865.5|183775.5|183840.7|183750.7|13
1723013610000|2024-08-07 06:53:30|183863.5|183773.5|183869.8|183779.8|183869.8|183779.8|183863.5|183773.5|13
1723013620000|2024-08-07 06:53:40|183869.5|183779.5|183874.6|183784.6|183879.2|183789.2|183869.5|183779.5|8
1723013630000|2024-08-07 06:53:50|183874.9|183784.9|183874.9|183784.9|183874.9|183784.9|183874.9|183784.9|1
1723013640000|2024-08-07 06:54:00|183875.8|183785.8|183873.7|183783.7|183877.3|183787.3|183873.7|183783.7|12
1723013650000|2024-08-07 06:54:10|183871.9|183781.9|183873.6|183783.6|183884.6|183794.6|183871.9|183781.9|8
1723013660000|2024-08-07 06:54:20|183871.8|183781.8|183872.3|183782.3|183872.3|183782.3|183870|183780|11
1723013670000|2024-08-07 06:54:30|183872.4|183782.4|183870.7|183780.7|183872.8|183782.8|183870.7|183780.7|9
1723013680000|2024-08-07 06:54:40|183871.6|183781.6|183872|183782|183872|183782|183871.6|183781.6|2
1723013700000|2024-08-07 06:55:00|183880.5|183790.5|183887.1|183797.1|183887.1|183797.1|183880.5|183790.5|4
1723013710000|2024-08-07 06:55:10|183888|183798|183878|183788|183888|183798|183872.8|183782.8|12
1723013720000|2024-08-07 06:55:20|183878.1|183788.1|183862.9|183772.9|183878.1|183788.1|183859.5|183769.5|10
1723013730000|2024-08-07 06:55:30|183843.9|183753.9|183828.4|183738.4|183843.9|183753.9|183818.7|183728.7|20
1723013740000|2024-08-07 06:55:40|183828.6|183738.6|183821.5|183731.5|183828.6|183738.6|183821.5|183731.5|8
1723013750000|2024-08-07 06:55:50|183822.9|183732.9|183828.1|183738.1|183830.2|183740.2|183822.9|183732.9|6
1723013760000|2024-08-07 06:56:00|183828|183738|183824.1|183734.1|183828|183738|183820.5|183730.5|12
1723013770000|2024-08-07 06:56:10|183822.5|183732.5|183845|183755|183845|183755|183820.4|183730.4|17
1723013780000|2024-08-07 06:56:20|183847.2|183757.2|183849.5|183759.5|183849.5|183759.5|183842.5|183752.5|8
1723013790000|2024-08-07 06:56:30|183849.7|183759.7|183839.2|183749.2|183858.2|183768.2|183838|183748|10
1723013800000|2024-08-07 06:56:40|183837.7|183747.7|183834.9|183744.9|183837.7|183747.7|183834.1|183744.1|6
1723013810000|2024-08-07 06:56:50|183835.4|183745.4|183835.8|183745.8|183836|183746|183833.8|183743.8|9
1723013820000|2024-08-07 06:57:00|183835.2|183745.2|183835.6|183745.6|183835.6|183745.6|183835.2|183745.2|2
1723013830000|2024-08-07 06:57:10|183835.8|183745.8|183829.9|183739.9|183835.8|183745.8|183828.7|183738.7|7
1723013840000|2024-08-07 06:57:20|183835.2|183745.2|183835.2|183745.2|183835.2|183745.2|183835.2|183745.2|1
1723013850000|2024-08-07 06:57:30|183834.7|183744.7|183831.5|183741.5|183835.2|183745.2|183830.7|183740.7|11
1723013860000|2024-08-07 06:57:40|183824.4|183734.4|183819.8|183729.8|183824.4|183734.4|183816.8|183726.8|14
1723013870000|2024-08-07 06:57:50|183820|183730|183813.6|183723.6|183821.3|183731.3|183808.9|183718.9|14
1723013880000|2024-08-07 06:58:00|183809|183719|183799.8|183709.8|183809|183719|183775.6|183685.6|12
1723013890000|2024-08-07 06:58:10|183794.1|183704.1|183802.7|183712.7|183803.6|183713.6|183794.1|183704.1|16
1723013900000|2024-08-07 06:58:20|183802.8|183712.8|183803.3|183713.3|183803.3|183713.3|183802.2|183712.2|6
1723013910000|2024-08-07 06:58:30|183802.6|183712.6|183800.5|183710.5|183803|183713|183799.4|183709.4|10
1723013920000|2024-08-07 06:58:40|183799.8|183709.8|183797.3|183707.3|183800|183710|183795.2|183705.2|12
1723013930000|2024-08-07 06:58:50|183798.1|183708.1|183797.8|183707.8|183798.9|183708.9|183797.8|183707.8|7
1723013940000|2024-08-07 06:59:00|183797.9|183707.9|183797.2|183707.2|183800.7|183710.7|183797.1|183707.1|11
1723013950000|2024-08-07 06:59:10|183794.1|183704.1|183835.2|183745.2|183862.9|183772.9|183791.1|183701.1|25
1723013960000|2024-08-07 06:59:20|183834|183744|183832.1|183742.1|183834|183744|183830.4|183740.4|10
1723013970000|2024-08-07 06:59:30|183835.6|183745.6|183829.6|183739.6|183837.5|183747.5|183815|183725|15
1723013980000|2024-08-07 06:59:40|183831|183741|183829.5|183739.5|183831.3|183741.3|183828.1|183738.1|14
1723013990000|2024-08-07 06:59:50|183826.9|183736.9|183839.3|183749.3|183843.6|183753.6|183826.1|183736.1|22
1723014000000|2024-08-07 07:00:00|183839.7|183749.7|183885.1|183795.1|183890.5|183800.5|183839.7|183749.7|34
1723014010000|2024-08-07 07:00:10|183886|183796|183881.2|183791.2|183891.3|183801.3|183873.4|183783.4|21
1723014020000|2024-08-07 07:00:20|183883|183793|183928.4|183838.4|183928.4|183838.4|183877.3|183787.3|29
1723014030000|2024-08-07 07:00:30|183928.6|183838.6|183979.8|183889.8|183979.8|183889.8|183921.6|183831.6|26
1723014040000|2024-08-07 07:00:40|183980.5|183890.5|183990.9|183900.9|183994.8|183904.8|183962.8|183872.8|30
1723014050000|2024-08-07 07:00:50|183990.2|183900.2|184028.1|183938.1|184029.9|183939.9|183990.2|183900.2|25
1723014060000|2024-08-07 07:01:00|184027.8|183937.8|183994.8|183904.8|184038.1|183948.1|183994.8|183904.8|28
1723014070000|2024-08-07 07:01:10|183996.2|183906.2|183982.9|183892.9|183997.1|183907.1|183975.3|183885.3|29
1723014080000|2024-08-07 07:01:20|183982.7|183892.7|183955.4|183865.4|183982.7|183892.7|183952.5|183862.5|29
1723014090000|2024-08-07 07:01:30|183955.5|183865.5|183956.2|183866.2|183959.4|183869.4|183945.7|183855.7|26
1723014100000|2024-08-07 07:01:40|183956.1|183866.1|183952.2|183862.2|183961.4|183871.4|183948.4|183858.4|21
1723014110000|2024-08-07 07:01:50|183953|183863|183943.9|183853.9|183964.6|183874.6|183941.3|183851.3|25
1723014120000|2024-08-07 07:02:00|183944.8|183854.8|183943.6|183853.6|183946.3|183856.3|183942.9|183852.9|17
1723014130000|2024-08-07 07:02:10|183943.7|183853.7|183976.1|183886.1|183982.1|183892.1|183943.7|183853.7|30
1723014140000|2024-08-07 07:02:20|183975.1|183885.1|183936.9|183846.9|183975.1|183885.1|183935.7|183845.7|21
1723014150000|2024-08-07 07:02:30|183936.7|183846.7|183952.8|183862.8|183954.8|183864.8|183934.6|183844.6|20
1723014160000|2024-08-07 07:02:40|183951.5|183861.5|183892.5|183802.5|183951.5|183861.5|183892.5|183802.5|33
1723014170000|2024-08-07 07:02:50|183915|183825|183935.1|183845.1|183935.1|183845.1|183896.2|183806.2|25
1723014180000|2024-08-07 07:03:00|183935|183845|183935.4|183845.4|183938.8|183848.8|183930.4|183840.4|20
1723014190000|2024-08-07 07:03:10|183923.9|183833.9|183905.8|183815.8|183923.9|183833.9|183895|183805|16
1723014200000|2024-08-07 07:03:20|183906|183816|183853.9|183763.9|183909.6|183819.6|183851.2|183761.2|20
1723014210000|2024-08-07 07:03:30|183855.6|183765.6|183850.3|183760.3|183863.5|183773.5|183849.6|183759.6|27
1723014220000|2024-08-07 07:03:40|183850.4|183760.4|183853.9|183763.9|183856.5|183766.5|183850.2|183760.2|17
1723014230000|2024-08-07 07:03:50|183854|183764|183858|183768|183864.3|183774.3|183850.4|183760.4|23
1723014240000|2024-08-07 07:04:00|183857.8|183767.8|183870|183780|183875.6|183785.6|183855.3|183765.3|16
1723014250000|2024-08-07 07:04:10|183871.1|183781.1|183810.5|183720.5|183876.5|183786.5|183798.1|183708.1|24
1723014260000|2024-08-07 07:04:20|183810.2|183720.2|183835.6|183745.6|183835.6|183745.6|183807|183717|32
1723014270000|2024-08-07 07:04:30|183837.8|183747.8|183841.7|183751.7|183844.3|183754.3|183836.4|183746.4|18
1723014280000|2024-08-07 07:04:40|183844.6|183754.6|183823.2|183733.2|183850.8|183760.8|183821.6|183731.6|19
1723014290000|2024-08-07 07:04:50|183822.1|183732.1|183823.6|183733.6|183824.1|183734.1|183820.7|183730.7|20
1723014300000|2024-08-07 07:05:00|183824.9|183734.9|183840.5|183750.5|183840.5|183750.5|183824.9|183734.9|26
1723014310000|2024-08-07 07:05:10|183841.3|183751.3|183829.8|183739.8|183841.3|183751.3|183809.5|183719.5|25
1723014320000|2024-08-07 07:05:20|183830|183740|183834.2|183744.2|183834.2|183744.2|183828.5|183738.5|24
1723014330000|2024-08-07 07:05:30|183833.2|183743.2|183813.5|183723.5|183833.2|183743.2|183813.5|183723.5|16
1723014340000|2024-08-07 07:05:40|183814.2|183724.2|183805.4|183715.4|183814.4|183724.4|183804.4|183714.4|17
1723014350000|2024-08-07 07:05:50|183807.6|183717.6|183763.7|183673.7|183807.6|183717.6|183759.7|183669.7|21
1723014360000|2024-08-07 07:06:00|183762.3|183672.3|183767.8|183677.8|183769.4|183679.4|183762.3|183672.3|16
1723014370000|2024-08-07 07:06:10|183769.1|183679.1|183768.9|183678.9|183770.9|183680.9|183768.9|183678.9|10
1723014380000|2024-08-07 07:06:20|183769|183679|183767.1|183677.1|183769.2|183679.2|183763.2|183673.2|13
1723014390000|2024-08-07 07:06:30|183767.8|183677.8|183761.4|183671.4|183769|183679|183760.4|183670.4|15
1723014400000|2024-08-07 07:06:40|183761|183671|183766|183676|183766|183676|183759.6|183669.6|12
1723014410000|2024-08-07 07:06:50|183762.4|183672.4|183759.8|183669.8|183762.4|183672.4|183758.9|183668.9|11
1723014420000|2024-08-07 07:07:00|183758.9|183668.9|183758.8|183668.8|183762.1|183672.1|183758|183668|17
1723014430000|2024-08-07 07:07:10|183762|183672|183673.2|183583.2|183762.7|183672.7|183673.2|183583.2|25
1723014440000|2024-08-07 07:07:20|183673.7|183583.7|183694.8|183604.8|183695|183605|183673.7|183583.7|20
1723014450000|2024-08-07 07:07:30|183696.8|183606.8|183704.7|183614.7|183704.7|183614.7|183696.8|183606.8|12
1723014460000|2024-08-07 07:07:40|183703.7|183613.7|183733.1|183643.1|183748|183658|183703.7|183613.7|25
1723014470000|2024-08-07 07:07:50|183732.6|183642.6|183749.5|183659.5|183750.4|183660.4|183726.2|183636.2|17
1723014480000|2024-08-07 07:08:00|183749.7|183659.7|183748.8|183658.8|183750.3|183660.3|183742.7|183652.7|16
1723014490000|2024-08-07 07:08:10|183749|183659|183748.4|183658.4|183752.5|183662.5|183747.7|183657.7|24
1723014500000|2024-08-07 07:08:20|183747.1|183657.1|183749|183659|183750|183660|183745.3|183655.3|15
1723014510000|2024-08-07 07:08:30|183749.5|183659.5|183750.4|183660.4|183750.9|183660.9|183749.2|183659.2|15
1723014520000|2024-08-07 07:08:40|183751.1|183661.1|183753.6|183663.6|183757.4|183667.4|183749.2|183659.2|16
1723014530000|2024-08-07 07:08:50|183752.4|183662.4|183750.6|183660.6|183752.4|183662.4|183750.3|183660.3|9
1723014540000|2024-08-07 07:09:00|183751.1|183661.1|183755|183665|183762|183672|183751.1|183661.1|16
1723014550000|2024-08-07 07:09:10|183753.7|183663.7|183726|183636|183754.4|183664.4|183700|183610|19
1723014560000|2024-08-07 07:09:20|183725.6|183635.6|183717.7|183627.7|183733|183643|183717.7|183627.7|27
1723014570000|2024-08-07 07:09:30|183718|183628|183688.8|183598.8|183727.3|183637.3|183687.6|183597.6|19
1723014580000|2024-08-07 07:09:40|183688.6|183598.6|183686.5|183596.5|183689|183599|183686.3|183596.3|15
1723014590000|2024-08-07 07:09:50|183682.7|183592.7|183660.4|183570.4|183682.7|183592.7|183657.5|183567.5|16
1723014600000|2024-08-07 07:10:00|183660.6|183570.6|183658.5|183568.5|183663.8|183573.8|183655.1|183565.1|17
1723014610000|2024-08-07 07:10:10|183659.3|183569.3|183610.6|183520.6|183659.3|183569.3|183603.6|183513.6|21
1723014620000|2024-08-07 07:10:20|183606.8|183516.8|183612.3|183522.3|183614.3|183524.3|183606.8|183516.8|18
1723014630000|2024-08-07 07:10:30|183612.4|183522.4|183680.2|183590.2|183680.2|183590.2|183611.7|183521.7|27
1723014640000|2024-08-07 07:10:40|183687.5|183597.5|183673.4|183583.4|183687.5|183597.5|183657.9|183567.9|27
1723014650000|2024-08-07 07:10:50|183672.1|183582.1|183646.4|183556.4|183673.6|183583.6|183620|183530|23
1723014660000|2024-08-07 07:11:00|183649|183559|183661.6|183571.6|183666.1|183576.1|183647.3|183557.3|24
1723014670000|2024-08-07 07:11:10|183661.5|183571.5|183651.9|183561.9|183661.5|183571.5|183649.2|183559.2|18
1723014680000|2024-08-07 07:11:20|183651.3|183561.3|183654.6|183564.6|183654.6|183564.6|183650.9|183560.9|12
1723014690000|2024-08-07 07:11:30|183654.4|183564.4|183653.4|183563.4|183659.6|183569.6|183653.4|183563.4|14
1723014700000|2024-08-07 07:11:40|183653.5|183563.5|183653.5|183563.5|183653.9|183563.9|183652.9|183562.9|7
1723014710000|2024-08-07 07:11:50|183653.6|183563.6|183648.4|183558.4|183660|183570|183647.2|183557.2|17
1723014720000|2024-08-07 07:12:00|183647.9|183557.9|183648.4|183558.4|183649.3|183559.3|183644.2|183554.2|11
1723014730000|2024-08-07 07:12:10|183646.3|183556.3|183640.5|183550.5|183650.8|183560.8|183640.1|183550.1|11
1723014740000|2024-08-07 07:12:20|183640.3|183550.3|183639.7|183549.7|183643.1|183553.1|183639.7|183549.7|13
1723014750000|2024-08-07 07:12:30|183640.5|183550.5|183645.4|183555.4|183646.9|183556.9|183637.8|183547.8|19
1723014760000|2024-08-07 07:12:40|183647|183557|183672.2|183582.2|183672.2|183582.2|183645.6|183555.6|25
1723014770000|2024-08-07 07:12:50|183671.3|183581.3|183673|183583|183675.7|183585.7|183662.3|183572.3|26
1723014780000|2024-08-07 07:13:00|183671.6|183581.6|183714.8|183624.8|183714.8|183624.8|183668.8|183578.8|27
1723014790000|2024-08-07 07:13:10|183716.7|183626.7|183717.9|183627.9|183717.9|183627.9|183711.8|183621.8|10
1723014800000|2024-08-07 07:13:20|183719|183629|183792.6|183702.6|183792.9|183702.9|183719|183629|27
1723014810000|2024-08-07 07:13:30|183791.6|183701.6|183794.4|183704.4|183797.9|183707.9|183791.6|183701.6|20
1723014820000|2024-08-07 07:13:40|183794.2|183704.2|183797.6|183707.6|183798.5|183708.5|183794.2|183704.2|16
1723014830000|2024-08-07 07:13:50|183796.8|183706.8|183781.3|183691.3|183796.8|183706.8|183778.3|183688.3|24
1723014840000|2024-08-07 07:14:00|183777|183687|183776.8|183686.8|183783.1|183693.1|183767|183677|28
1723014850000|2024-08-07 07:14:10|183774.5|183684.5|183777.6|183687.6|183780.6|183690.6|183763.4|183673.4|30
1723014860000|2024-08-07 07:14:20|183777.5|183687.5|183782.1|183692.1|183782.1|183692.1|183777.5|183687.5|11
1723014870000|2024-08-07 07:14:30|183779.9|183689.9|183710.5|183620.5|183784.4|183694.4|183705.6|183615.6|29
1723014880000|2024-08-07 07:14:40|183708.1|183618.1|183706.4|183616.4|183712.8|183622.8|183698.8|183608.8|20
1723014890000|2024-08-07 07:14:50|183708.9|183618.9|183721.5|183631.5|183726.9|183636.9|183708.9|183618.9|18
1723014900000|2024-08-07 07:15:00|183722.7|183632.7|183726.6|183636.6|183727.1|183637.1|183722.1|183632.1|18
1723014910000|2024-08-07 07:15:10|183727.6|183637.6|183705.9|183615.9|183728.9|183638.9|183705.9|183615.9|13
1723014920000|2024-08-07 07:15:20|183706.1|183616.1|183731.3|183641.3|183733|183643|183699|183609|26
1723014930000|2024-08-07 07:15:30|183731.2|183641.2|183729.8|183639.8|183735.1|183645.1|183727.9|183637.9|26
1723014940000|2024-08-07 07:15:40|183728.8|183638.8|183733.6|183643.6|183736.1|183646.1|183728.8|183638.8|19
1723014950000|2024-08-07 07:15:50|183733.8|183643.8|183741.3|183651.3|183744.6|183654.6|183733.8|183643.8|17
1723014960000|2024-08-07 07:16:00|183739.2|183649.2|183741.4|183651.4|183745.1|183655.1|183739|183649|24
1723014970000|2024-08-07 07:16:10|183742.3|183652.3|183754.4|183664.4|183756.1|183666.1|183735.1|183645.1|13
1723014980000|2024-08-07 07:16:20|183754.5|183664.5|183749.6|183659.6|183754.5|183664.5|183745.8|183655.8|10
1723014990000|2024-08-07 07:16:30|183775.9|183685.9|183717.6|183627.6|183775.9|183685.9|183717|183627|23
1723015000000|2024-08-07 07:16:40|183716.7|183626.7|183703.9|183613.9|183716.7|183626.7|183674.4|183584.4|17
1723015010000|2024-08-07 07:16:50|183702|183612|183742.5|183652.5|183742.5|183652.5|183702|183612|22
1723015020000|2024-08-07 07:17:00|183745.5|183655.5|183727.2|183637.2|183755.1|183665.1|183727.2|183637.2|24
1723015030000|2024-08-07 07:17:10|183726|183636|183710.1|183620.1|183726.8|183636.8|183710.1|183620.1|22
1723015040000|2024-08-07 07:17:20|183709.9|183619.9|183712.9|183622.9|183712.9|183622.9|183708.4|183618.4|9
1723015050000|2024-08-07 07:17:30|183713.1|183623.1|183708|183618|183713.1|183623.1|183708|183618|21
1723015060000|2024-08-07 07:17:40|183706|183616|183690.4|183600.4|183719.3|183629.3|183687.3|183597.3|19
1723015070000|2024-08-07 07:17:50|183692|183602|183686.2|183596.2|183692.2|183602.2|183685.2|183595.2|14
1723015080000|2024-08-07 07:18:00|183690.4|183600.4|183694.4|183604.4|183697.3|183607.3|183689.6|183599.6|17
1723015090000|2024-08-07 07:18:10|183694.6|183604.6|183709|183619|183711|183621|183694.6|183604.6|17
1723015100000|2024-08-07 07:18:20|183709.1|183619.1|183734.9|183644.9|183739.6|183649.6|183709.1|183619.1|28
1723015110000|2024-08-07 07:18:30|183734.7|183644.7|183702.1|183612.1|183736.1|183646.1|183702.1|183612.1|29
1723015120000|2024-08-07 07:18:40|183699.3|183609.3|183703.9|183613.9|183707.6|183617.6|183699.3|183609.3|17
1723015130000|2024-08-07 07:18:50|183704|183614|183703.7|183613.7|183705.6|183615.6|183702.2|183612.2|11
1723015140000|2024-08-07 07:19:00|183703.1|183613.1|183725.6|183635.6|183725.6|183635.6|183702|183612|28
1723015150000|2024-08-07 07:19:10|183738.4|183648.4|183746.2|183656.2|183748.3|183658.3|183738.4|183648.4|20
1723015160000|2024-08-07 07:19:20|183749.1|183659.1|183724.8|183634.8|183749.1|183659.1|183713.4|183623.4|23
1723015170000|2024-08-07 07:19:30|183724.9|183634.9|183722.2|183632.2|183744.3|183654.3|183722.2|183632.2|29
1723015180000|2024-08-07 07:19:40|183721.4|183631.4|183704.3|183614.3|183721.4|183631.4|183704.3|183614.3|20
1723015190000|2024-08-07 07:19:50|183702.7|183612.7|183702.5|183612.5|183705.1|183615.1|183702.3|183612.3|9
1723015200000|2024-08-07 07:20:00|183702.6|183612.6|183711.4|183621.4|183711.4|183621.4|183698.8|183608.8|17
1723015210000|2024-08-07 07:20:10|183711|183621|183753.9|183663.9|183753.9|183663.9|183708.7|183618.7|24
1723015220000|2024-08-07 07:20:20|183752.3|183662.3|183712.2|183622.2|183752.4|183662.4|183710.9|183620.9|18
1723015230000|2024-08-07 07:20:30|183715|183625|183743.7|183653.7|183745|183655|183714.5|183624.5|14
1723015240000|2024-08-07 07:20:40|183745.1|183655.1|183740|183650|183750.8|183660.8|183740|183650|25
1723015250000|2024-08-07 07:20:50|183739.8|183649.8|183743.8|183653.8|183743.8|183653.8|183730.5|183640.5|21
1723015260000|2024-08-07 07:21:00|183746|183656|183787.5|183697.5|183787.5|183697.5|183711|183621|32
1723015270000|2024-08-07 07:21:10|183787|183697|183801.7|183711.7|183802.4|183712.4|183784|183694|17
1723015280000|2024-08-07 07:21:20|183801.8|183711.8|183800|183710|183810.7|183720.7|183800|183710|19
1723015290000|2024-08-07 07:21:30|183799.2|183709.2|183798.1|183708.1|183799.7|183709.7|183793.1|183703.1|14
1723015300000|2024-08-07 07:21:40|183798.4|183708.4|183795.2|183705.2|183800.3|183710.3|183794.8|183704.8|10
1723015310000|2024-08-07 07:21:50|183795.4|183705.4|183789.4|183699.4|183795.4|183705.4|183786.9|183696.9|20
1723015320000|2024-08-07 07:22:00|183790.4|183700.4|183795.3|183705.3|183796.3|183706.3|183788.8|183698.8|18
1723015330000|2024-08-07 07:22:10|183795.1|183705.1|183831.4|183741.4|183833.7|183743.7|183795.1|183705.1|21
1723015340000|2024-08-07 07:22:20|183833.8|183743.8|183834.2|183744.2|183834.3|183744.3|183831.2|183741.2|20
1723015350000|2024-08-07 07:22:30|183836.5|183746.5|183819.1|183729.1|183836.5|183746.5|183819.1|183729.1|25
1723015360000|2024-08-07 07:22:40|183819.2|183729.2|183869.7|183779.7|183880.7|183790.7|183818.4|183728.4|23
1723015370000|2024-08-07 07:22:50|183856.8|183766.8|183870.4|183780.4|183872.5|183782.5|183853.8|183763.8|14
1723015380000|2024-08-07 07:23:00|183870.6|183780.6|183902.9|183812.9|183905.3|183815.3|183870.6|183780.6|26
1723015390000|2024-08-07 07:23:10|183903.1|183813.1|183896.3|183806.3|183918.4|183828.4|183896.3|183806.3|25
1723015400000|2024-08-07 07:23:20|183896.2|183806.2|183890.4|183800.4|183897.5|183807.5|183878.6|183788.6|29
1723015410000|2024-08-07 07:23:30|183890.7|183800.7|183886.9|183796.9|183895|183805|183886.9|183796.9|33
1723015420000|2024-08-07 07:23:40|183886.4|183796.4|183887.4|183797.4|183893.3|183803.3|183885.2|183795.2|30
1723015430000|2024-08-07 07:23:50|183887.5|183797.5|183873.2|183783.2|183892.4|183802.4|183843.3|183753.3|25
1723015440000|2024-08-07 07:24:00|183878.3|183788.3|183897.6|183807.6|183898|183808|183878.3|183788.3|21
1723015450000|2024-08-07 07:24:10|183897.5|183807.5|183900.4|183810.4|183900.4|183810.4|183897|183807|17
1723015460000|2024-08-07 07:24:20|183899.1|183809.1|183917|183827|183921|183831|183897|183807|21
1723015470000|2024-08-07 07:24:30|183916.1|183826.1|183911|183821|183916.6|183826.6|183911|183821|13
1723015480000|2024-08-07 07:24:40|183910.3|183820.3|183910.5|183820.5|183910.8|183820.8|183907.9|183817.9|20
1723015490000|2024-08-07 07:24:50|183910.6|183820.6|183894.5|183804.5|183910.6|183820.6|183894.4|183804.4|15
1723015500000|2024-08-07 07:25:00|183893|183803|183904.9|183814.9|183905.6|183815.6|183893|183803|17
1723015510000|2024-08-07 07:25:10|183905.2|183815.2|183891.8|183801.8|183907.8|183817.8|183891.8|183801.8|21
1723015520000|2024-08-07 07:25:20|183859.8|183769.8|183822.9|183732.9|183859.8|183769.8|183822.9|183732.9|19
1723015530000|2024-08-07 07:25:30|183824.9|183734.9|183832.6|183742.6|183832.7|183742.7|183824.9|183734.9|18
1723015540000|2024-08-07 07:25:40|183831.6|183741.6|183819.1|183729.1|183831.6|183741.6|183816|183726|21
1723015550000|2024-08-07 07:25:50|183820.3|183730.3|183831|183741|183831|183741|183819.2|183729.2|9
1723015560000|2024-08-07 07:26:00|183832|183742|183827.6|183697.6|183834.4|183744.4|183806.4|183678.7|25
1723015570000|2024-08-07 07:26:10|183827.5|183697.5|183848.1|183718.1|183857.5|183727.5|183822.7|183692.7|23
1723015580000|2024-08-07 07:26:20|183850.1|183720.1|183851.2|183721.2|183852.7|183722.7|183846.7|183716.7|21
1723015590000|2024-08-07 07:26:30|183850.2|183720.2|183853.7|183723.7|183853.7|183723.7|183847.8|183717.8|17
1723015600000|2024-08-07 07:26:40|183852.3|183722.3|183852.6|183722.6|183858.3|183728.3|183842.7|183712.7|26
1723015610000|2024-08-07 07:26:50|183850.9|183720.9|183835.5|183705.5|183853.2|183723.2|183814.8|183684.8|23
1723015620000|2024-08-07 07:27:00|183837|183707|183863.1|183773.1|183863.1|183773.1|183822.9|183703.4|29
1723015630000|2024-08-07 07:27:10|183862.3|183772.3|183823.4|183733.4|183863.4|183773.4|183813.4|183723.4|25
1723015640000|2024-08-07 07:27:20|183823.8|183733.8|183865.7|183775.7|183866.1|183776.1|183823.8|183733.8|12
1723015650000|2024-08-07 07:27:30|183866.6|183776.6|183865.6|183775.6|183866.6|183776.6|183865.6|183775.6|4
1723015660000|2024-08-07 07:27:40|183863.2|183773.2|183864.3|183774.3|183868.7|183778.7|183863.2|183773.2|12
1723015670000|2024-08-07 07:27:50|183864.9|183774.9|183863.7|183773.7|183868.2|183778.2|183863.7|183773.7|13
1723015680000|2024-08-07 07:28:00|183863.9|183773.9|183861.2|183771.2|183867.1|183777.1|183835.6|183745.6|18
1723015690000|2024-08-07 07:28:10|183862.5|183772.5|183871.4|183781.4|183871.5|183781.5|183860.5|183770.5|18
1723015700000|2024-08-07 07:28:20|183870.3|183780.3|183871.3|183781.3|183871.6|183781.6|183866.3|183776.3|13
1723015710000|2024-08-07 07:28:30|183871.9|183781.9|183875.2|183785.2|183875.5|183785.5|183871.5|183781.5|8
1723015720000|2024-08-07 07:28:40|183874.4|183784.4|183869.6|183779.6|183874.4|183784.4|183869.6|183779.6|5
1723015730000|2024-08-07 07:28:50|183871.7|183781.7|183870.2|183780.2|183871.7|183781.7|183866.1|183776.1|7
1723015740000|2024-08-07 07:29:00|183873.5|183783.5|183867.6|183777.6|183874.1|183784.1|183865|183775|12
1723015750000|2024-08-07 07:29:10|183865.5|183775.5|183839|183749|183865.5|183775.5|183836.5|183746.5|17
1723015760000|2024-08-07 07:29:20|183839.2|183749.2|183844.5|183754.5|183844.5|183754.5|183839|183749|6
1723015770000|2024-08-07 07:29:30|183845.8|183755.8|183867.1|183777.1|183867.1|183777.1|183845.8|183755.8|15
1723015780000|2024-08-07 07:29:40|183868.3|183778.3|183876.7|183786.7|183876.8|183786.8|183868.3|183778.3|10
1723015790000|2024-08-07 07:29:50|183876|183786|183880.7|183790.7|183880.7|183790.7|183876|183786|8
1723015800000|2024-08-07 07:30:00|183883.8|183793.8|183863.6|183773.6|183883.8|183793.8|183863.6|183773.6|16
1723015810000|2024-08-07 07:30:10|183861.8|183771.8|183885.2|183795.2|183885.8|183795.8|183861.8|183771.8|22
1723015820000|2024-08-07 07:30:20|183886.1|183796.1|183877.6|183787.6|183886.1|183796.1|183875.6|183785.6|14
1723015830000|2024-08-07 07:30:30|183873.6|183783.6|183866.9|183776.9|183873.6|183783.6|183864|183774|20
1723015840000|2024-08-07 07:30:40|183866.8|183776.8|183880.5|183790.5|183885.4|183795.4|183866.6|183776.6|24
1723015850000|2024-08-07 07:30:50|183879.7|183789.7|183891.3|183801.3|183891.3|183801.3|183866.4|183776.4|23
1723015860000|2024-08-07 07:31:00|183891.1|183801.1|183891.4|183801.4|183893.2|183803.2|183887.9|183797.9|13
1723015870000|2024-08-07 07:31:10|183891.2|183801.2|183889.4|183799.4|183891.2|183801.2|183885.9|183795.9|19
1723015880000|2024-08-07 07:31:20|183889.2|183799.2|183867.7|183777.7|183889.2|183799.2|183866.3|183776.3|14
1723015890000|2024-08-07 07:31:30|183875|183785|183859.5|183769.5|183875|183785|183859.1|183769.1|19
1723015900000|2024-08-07 07:31:40|183859.7|183769.7|183849.8|183759.8|183859.7|183769.7|183847.6|183757.6|14
1723015910000|2024-08-07 07:31:50|183853|183763|183793.6|183703.6|183853|183763|183792|183702|13
1723015920000|2024-08-07 07:32:00|183795.7|183705.7|183791.6|183701.6|183806.6|183716.6|183791|183701|23
1723015930000|2024-08-07 07:32:10|183790.9|183700.9|183786.3|183696.3|183790.9|183700.9|183782.2|183692.2|17
1723015940000|2024-08-07 07:32:20|183785.1|183695.1|183790.6|183700.6|183795.3|183705.3|183781.6|183691.6|19
1723015950000|2024-08-07 07:32:30|183789.9|183699.9|183795.4|183705.4|183800.7|183710.7|183789.9|183699.9|9
1723015960000|2024-08-07 07:32:40|183791.1|183701.1|183778.9|183688.9|183791.1|183701.1|183776.1|183686.1|20
1723015970000|2024-08-07 07:32:50|183777.5|183687.5|183760.6|183670.6|183780.7|183690.7|183757.8|183667.8|19
1723015980000|2024-08-07 07:33:00|183760.5|183670.5|183743.5|183653.5|183764.9|183674.9|183741.7|183651.7|25
1723015990000|2024-08-07 07:33:10|183746|183656|183748.4|183658.4|183748.9|183658.9|183746|183656|14
1723016000000|2024-08-07 07:33:20|183748.5|183658.5|183708.6|183618.6|183753.4|183663.4|183708.6|183618.6|18
1723016010000|2024-08-07 07:33:30|183708.7|183618.7|183706.2|183616.2|183708.9|183618.9|183701.4|183611.4|21
1723016020000|2024-08-07 07:33:40|183706.7|183616.7|183723.4|183633.4|183731|183641|183701.4|183611.4|17
1723016030000|2024-08-07 07:33:50|183723|183633|183721.1|183631.1|183723|183633|183720.9|183630.9|12
1723016040000|2024-08-07 07:34:00|183721.3|183631.3|183715.4|183625.4|183721.3|183631.3|183713.5|183623.5|11
1723016050000|2024-08-07 07:34:10|183714.2|183624.2|183731.8|183641.8|183731.8|183641.8|183711.1|183621.1|25
1723016060000|2024-08-07 07:34:20|183731.7|183641.7|183746.2|183656.2|183746.2|183656.2|183730.1|183640.1|19
1723016070000|2024-08-07 07:34:30|183749.1|183659.1|183745|183655|183756.1|183666.1|183745|183655|15
1723016080000|2024-08-07 07:34:40|183744.9|183654.9|183747.7|183657.7|183748.2|183658.2|183741.8|183651.8|14
1723016090000|2024-08-07 07:34:50|183747.6|183657.6|183734.9|183644.9|183747.6|183657.6|183734.9|183644.9|15
1723016100000|2024-08-07 07:35:00|183729.8|183639.8|183742|183652|183746.3|183656.3|183729.8|183639.8|27
1723016110000|2024-08-07 07:35:10|183742.7|183652.7|183745.7|183655.7|183749.2|183659.2|183741.2|183651.2|23
1723016120000|2024-08-07 07:35:20|183747.9|183657.9|183748.8|183658.8|183753.4|183663.4|183746|183656|20
1723016130000|2024-08-07 07:35:30|183749.3|183659.3|183740.2|183650.2|183754.1|183664.1|183740.2|183650.2|21
1723016140000|2024-08-07 07:35:40|183735.8|183645.8|183696.5|183606.5|183735.8|183645.8|183695.3|183605.3|22
1723016150000|2024-08-07 07:35:50|183696.8|183606.8|183697.7|183607.7|183697.7|183607.7|183685.9|183595.9|16
1723016160000|2024-08-07 07:36:00|183693|183603|183694.6|183604.6|183702.7|183612.7|183693|183603|22
1723016170000|2024-08-07 07:36:10|183696|183606|183702.5|183612.5|183703.1|183613.1|183696|183606|10
1723016180000|2024-08-07 07:36:20|183701.8|183611.8|183696.1|183606.1|183707.5|183617.5|183696.1|183606.1|14
1723016190000|2024-08-07 07:36:30|183696.5|183606.5|183690|183600|183696.5|183606.5|183686.8|183596.8|19
1723016200000|2024-08-07 07:36:40|183691.7|183601.7|183691.2|183601.2|183693.4|183603.4|183684.3|183594.3|18
1723016210000|2024-08-07 07:36:50|183691.4|183601.4|183711.7|183621.7|183712.7|183622.7|183691.4|183601.4|10
1723016220000|2024-08-07 07:37:00|183712.6|183622.6|183709|183619|183712.6|183622.6|183707.8|183617.8|7
1723016230000|2024-08-07 07:37:10|183707.9|183617.9|183689.1|183599.1|183712|183622|183683.1|183593.1|10
1723016240000|2024-08-07 07:37:20|183690|183600|183679|183589|183691|183601|183678.1|183588.1|19
1723016250000|2024-08-07 07:37:30|183680.7|183590.7|183678.3|183588.3|183680.8|183590.8|183677.7|183587.7|16
1723016260000|2024-08-07 07:37:40|183681.2|183591.2|183688.1|183598.1|183690.9|183600.9|183681|183591|15
1723016270000|2024-08-07 07:37:50|183692.4|183602.4|183691.7|183601.7|183692.8|183602.8|183684.8|183594.8|20
1723016280000|2024-08-07 07:38:00|183690|183600|183688.9|183598.9|183690|183600|183684.2|183594.2|19
1723016290000|2024-08-07 07:38:10|183689.1|183599.1|183693.1|183603.1|183695|183605|183687.8|183597.8|13
1723016300000|2024-08-07 07:38:20|183693.2|183603.2|183690.4|183600.4|183700.4|183610.4|183685.8|183595.8|19
1723016310000|2024-08-07 07:38:30|183690.6|183600.6|183692.6|183602.6|183692.7|183602.7|183690.6|183600.6|12
1723016320000|2024-08-07 07:38:40|183695.5|183605.5|183687.1|183597.1|183695.9|183605.9|183683.9|183593.9|10
1723016330000|2024-08-07 07:38:50|183687.8|183597.8|183618.5|183528.5|183690.9|183600.9|183615.2|183525.2|19
1723016340000|2024-08-07 07:39:00|183618.2|183528.2|183598.1|183508.1|183618.2|183528.2|183598.1|183508.1|14
1723016350000|2024-08-07 07:39:10|183598.8|183508.8|183599.2|183509.2|183601.6|183511.6|183598.8|183508.8|6
1723016360000|2024-08-07 07:39:20|183597.9|183507.9|183622.3|183532.3|183637.5|183547.5|183597.9|183507.9|18
1723016370000|2024-08-07 07:39:30|183622.7|183532.7|183688.6|183598.6|183688.7|183598.7|183622.7|183532.7|23
1723016380000|2024-08-07 07:39:40|183688.7|183598.7|183636.3|183546.3|183688.7|183598.7|183636.3|183546.3|20
1723016390000|2024-08-07 07:39:50|183668.2|183578.2|183676.9|183586.9|183676.9|183586.9|183668.2|183578.2|16
1723016400000|2024-08-07 07:40:00|183669.7|183579.7|183660.6|183570.6|183669.7|183579.7|183655.1|183565.1|29
1723016410000|2024-08-07 07:40:10|183660.4|183570.4|183660.7|183570.7|183662.6|183572.6|183643.6|183553.6|25
1723016420000|2024-08-07 07:40:20|183662.1|183572.1|183681.5|183591.5|183686.3|183596.3|183660.5|183570.5|15
1723016430000|2024-08-07 07:40:30|183680.7|183590.7|183679.7|183589.7|183682.9|183592.9|183679.1|183589.1|15
1723016440000|2024-08-07 07:40:40|183681.6|183591.6|183678.3|183588.3|183681.6|183591.6|183676.9|183586.9|10
1723016450000|2024-08-07 07:40:50|183680.1|183590.1|183679.5|183589.5|183680.1|183590.1|183676.3|183586.3|14
1723016460000|2024-08-07 07:41:00|183679.6|183589.6|183669|183579|183683.3|183593.3|183669|183579|16
1723016470000|2024-08-07 07:41:10|183667.5|183577.5|183665.5|183575.5|183670.2|183580.2|183655.9|183565.9|15
1723016480000|2024-08-07 07:41:20|183665.7|183575.7|183608.5|183518.5|183665.7|183575.7|183607|183517|22
1723016490000|2024-08-07 07:41:30|183609.6|183519.6|183589.6|183499.6|183612.1|183522.1|183562.5|183472.5|27
1723016500000|2024-08-07 07:41:40|183589.7|183499.7|183611.1|183521.1|183617.5|183527.5|183589.7|183499.7|18
1723016510000|2024-08-07 07:41:50|183610.1|183520.1|183608.5|183518.5|183615.9|183525.9|183606.3|183516.3|17
1723016520000|2024-08-07 07:42:00|183607.3|183517.3|183607.7|183517.7|183615.7|183525.7|183604.2|183514.2|20
1723016530000|2024-08-07 07:42:10|183606.5|183516.5|183609.3|183519.3|183611.4|183521.4|183589.6|183499.6|16
1723016540000|2024-08-07 07:42:20|183607.7|183517.7|183593.3|183503.3|183607.7|183517.7|183587.9|183497.9|31
1723016550000|2024-08-07 07:42:30|183593.4|183503.4|183593.5|183503.5|183594.3|183504.3|183592.4|183502.4|23
1723016560000|2024-08-07 07:42:40|183597.5|183507.5|183585.3|183495.3|183597.5|183507.5|183577.9|183487.9|20
1723016570000|2024-08-07 07:42:50|183582.4|183492.4|183569.2|183479.2|183589.6|183499.6|183569.2|183479.2|13
1723016580000|2024-08-07 07:43:00|183568.5|183478.5|183572.8|183482.8|183574.4|183484.4|183564.4|183474.4|13
1723016590000|2024-08-07 07:43:10|183572.9|183482.9|183664.8|183574.8|183664.8|183574.8|183572.3|183482.3|27
1723016600000|2024-08-07 07:43:20|183652.8|183562.8|183645.9|183555.9|183652.8|183562.8|183645.9|183555.9|17
1723016610000|2024-08-07 07:43:30|183644.4|183554.4|183685.9|183595.9|183686.3|183596.3|183633.4|183543.4|24
1723016620000|2024-08-07 07:43:40|183686.3|183596.3|183694.3|183604.3|183703.2|183613.2|183685.9|183595.9|28
1723016630000|2024-08-07 07:43:50|183692.9|183602.9|183620.6|183530.6|183692.9|183602.9|183610.9|183520.9|22
1723016640000|2024-08-07 07:44:00|183620.8|183530.8|183626.4|183536.4|183630.3|183540.3|183613|183523|30
1723016650000|2024-08-07 07:44:10|183626.5|183536.5|183627.5|183537.5|183639.7|183549.7|183622.2|183532.2|24
1723016660000|2024-08-07 07:44:20|183627.4|183537.4|183667.6|183577.6|183696.8|183606.8|183627|183537|26
1723016670000|2024-08-07 07:44:30|183664.8|183574.8|183661.7|183571.7|183665.7|183575.7|183648.9|183558.9|22
1723016680000|2024-08-07 07:44:40|183660.6|183570.6|183644.4|183554.4|183666.7|183576.7|183640.9|183550.9|22
1723016690000|2024-08-07 07:44:50|183644.1|183554.1|183639.2|183549.2|183644.8|183554.8|183634.9|183544.9|20
1723016700000|2024-08-07 07:45:00|183639.3|183549.3|183691.8|183601.8|183699.9|183609.9|183639.3|183549.3|30
1723016710000|2024-08-07 07:45:10|183695.5|183605.5|183699.7|183609.7|183707.4|183617.4|183689.2|183599.2|30
1723016720000|2024-08-07 07:45:20|183693.3|183603.3|183729.8|183639.8|183753|183663|183693.3|183603.3|24
1723016730000|2024-08-07 07:45:30|183721.9|183631.9|183759.3|183669.3|183759.5|183669.5|183721.9|183631.9|30
1723016740000|2024-08-07 07:45:40|183758.6|183668.6|183756.5|183666.5|183768.8|183678.8|183752|183662|25
1723016750000|2024-08-07 07:45:50|183757.4|183667.4|183745.9|183655.9|183766.1|183676.1|183739|183649|22
1723016760000|2024-08-07 07:46:00|183753.3|183663.3|183739.7|183649.7|183763.1|183673.1|183733.6|183643.6|12
1723016770000|2024-08-07 07:46:10|183736.6|183646.6|183728.4|183638.4|183761|183671|183727.2|183637.2|24
1723016780000|2024-08-07 07:46:20|183727.7|183637.7|183720.8|183630.8|183727.7|183637.7|183720.8|183630.8|9
1723016790000|2024-08-07 07:46:30|183720.9|183630.9|183723.3|183633.3|183736.8|183646.8|183720.9|183630.9|17
1723016800000|2024-08-07 07:46:40|183723.5|183633.5|183722.6|183632.6|183727|183637|183722.4|183632.4|14
1723016810000|2024-08-07 07:46:50|183721.9|183631.9|183721.9|183631.9|183722.5|183632.5|183721.9|183631.9|10
1723016820000|2024-08-07 07:47:00|183722|183632|183641.5|183551.5|183722.1|183632.1|183641.4|183551.4|27
1723016830000|2024-08-07 07:47:10|183640.9|183550.9|183644|183554|183647.9|183557.9|183640.1|183550.1|22
1723016840000|2024-08-07 07:47:20|183643.2|183553.2|183619.6|183529.6|183643.2|183553.2|183605.7|183515.7|34
1723016850000|2024-08-07 07:47:30|183620.4|183530.4|183638.7|183548.7|183641.5|183551.5|183613.3|183523.3|22
1723016860000|2024-08-07 07:47:40|183637.1|183547.1|183637.3|183547.3|183640|183550|183636.3|183546.3|15
1723016870000|2024-08-07 07:47:50|183637.4|183547.4|183634|183544|183637.4|183547.4|183631.5|183541.5|5
1723016880000|2024-08-07 07:48:00|183631.4|183541.4|183628.8|183538.8|183645|183555|183627.2|183537.2|22
1723016890000|2024-08-07 07:48:10|183626.3|183536.3|183631.7|183541.7|183632.2|183542.2|183625.3|183535.3|12
1723016900000|2024-08-07 07:48:20|183632|183542|183625|183535|183632.3|183542.3|183623.8|183533.8|21
1723016910000|2024-08-07 07:48:30|183624.9|183534.9|183628.5|183538.5|183628.5|183538.5|183624.9|183534.9|9
1723016920000|2024-08-07 07:48:40|183628.6|183538.6|183627.9|183537.9|183628.8|183538.8|183627.1|183537.1|10
1723016930000|2024-08-07 07:48:50|183628.1|183538.1|183643.8|183553.8|183644.1|183554.1|183627.2|183537.2|17
1723016940000|2024-08-07 07:49:00|183643.9|183553.9|183644.2|183554.2|183644.9|183554.9|183641.9|183551.9|15
1723016950000|2024-08-07 07:49:10|183643.4|183553.4|183646.5|183556.5|183648.4|183558.4|183641.5|183551.5|21
1723016960000|2024-08-07 07:49:20|183643.1|183553.1|183639.6|183549.6|183658.3|183568.3|183635.5|183545.5|21
1723016970000|2024-08-07 07:49:30|183641.4|183551.4|183688.3|183598.3|183688.7|183598.7|183639|183549|20
1723016980000|2024-08-07 07:49:40|183689.7|183599.7|183708.1|183618.1|183714.8|183624.8|183689.3|183599.3|22
1723016990000|2024-08-07 07:49:50|183708|183618|183707.4|183617.4|183710.4|183620.4|183700.7|183610.7|12
1723017000000|2024-08-07 07:50:00|183705.7|183615.7|183685.1|183595.1|183705.8|183615.8|183677.1|183587.1|17
1723017010000|2024-08-07 07:50:10|183686.1|183596.1|183709.5|183619.5|183714.4|183624.4|183681.4|183591.4|18
1723017020000|2024-08-07 07:50:20|183710.2|183620.2|183711.6|183621.6|183716.6|183626.6|183703.5|183613.5|19
1723017030000|2024-08-07 07:50:30|183711.9|183621.9|183716.8|183626.8|183731.2|183641.2|183709.1|183619.1|17
1723017040000|2024-08-07 07:50:40|183709.1|183619.1|183706.6|183616.6|183709.1|183619.1|183692.9|183602.9|17
1723017050000|2024-08-07 07:50:50|183707.9|183617.9|183705.1|183615.1|183707.9|183617.9|183701.5|183611.5|14
1723017060000|2024-08-07 07:51:00|183705|183615|183693.9|183603.9|183705|183615|183692.5|183602.5|15
1723017070000|2024-08-07 07:51:10|183694|183604|183698.7|183608.7|183698.7|183608.7|183685.3|183595.3|18
1723017080000|2024-08-07 07:51:20|183698.6|183608.6|183707.2|183617.2|183709|183619|183698.6|183608.6|18
1723017090000|2024-08-07 07:51:30|183708.2|183618.2|183713.7|183623.7|183717.5|183627.5|183707.9|183617.9|19
1723017100000|2024-08-07 07:51:40|183713.6|183623.6|183708|183618|183713.8|183623.8|183688.3|183598.3|19
1723017110000|2024-08-07 07:51:50|183700.5|183610.5|183693.5|183603.5|183703.5|183613.5|183690.5|183600.5|22
1723017120000|2024-08-07 07:52:00|183694.8|183604.8|183700.9|183610.9|183710.4|183620.4|183694.8|183604.8|19
1723017130000|2024-08-07 07:52:10|183700.8|183610.8|183718.5|183628.5|183720.5|183630.5|183698.2|183608.2|24
1723017140000|2024-08-07 07:52:20|183718.6|183628.6|183709|183619|183718.6|183628.6|183703.2|183613.2|14
1723017150000|2024-08-07 07:52:30|183709.1|183619.1|183672|183582|183709.1|183619.1|183669.8|183579.8|25
1723017160000|2024-08-07 07:52:40|183673.7|183583.7|183693.4|183603.4|183696.4|183606.4|183669.8|183579.8|16
1723017170000|2024-08-07 07:52:50|183694.8|183604.8|183606|183516|183694.9|183604.9|183603.5|183513.5|18
1723017180000|2024-08-07 07:53:00|183607.8|183517.8|183612.4|183522.4|183612.4|183522.4|183603.7|183513.7|21
1723017190000|2024-08-07 07:53:10|183613.6|183523.6|183631.2|183541.2|183635.3|183545.3|183613.6|183523.6|15
1723017200000|2024-08-07 07:53:20|183631.9|183541.9|183637.5|183547.5|183648.2|183558.2|183631.7|183541.7|16
1723017210000|2024-08-07 07:53:30|183637.4|183547.4|183638.5|183548.5|183639.9|183549.9|183637.3|183547.3|7
1723017220000|2024-08-07 07:53:40|183638.4|183548.4|183647.8|183557.8|183647.8|183557.8|183635.7|183545.7|18
1723017230000|2024-08-07 07:53:50|183647.6|183557.6|183636.3|183546.3|183647.6|183557.6|183633.5|183543.5|25
1723017240000|2024-08-07 07:54:00|183636.4|183546.4|183655.3|183565.3|183657.3|183567.3|183636.4|183546.4|25
1723017250000|2024-08-07 07:54:10|183647.6|183557.6|183721.2|183631.2|183728.4|183638.4|183644.9|183554.9|29
1723017260000|2024-08-07 07:54:20|183719.5|183629.5|183725.7|183635.7|183730.4|183640.4|183691.2|183601.2|21
1723017270000|2024-08-07 07:54:30|183726|183636|183739.5|183649.5|183740.4|183650.4|183726|183636|24
1723017280000|2024-08-07 07:54:40|183738|183648|183757.3|183667.3|183759.6|183669.6|183734.7|183644.7|16
1723017290000|2024-08-07 07:54:50|183757.5|183667.5|183757.2|183667.2|183758.1|183668.1|183755.2|183665.2|11
1723017300000|2024-08-07 07:55:00|183757.3|183667.3|183762.4|183672.4|183763.3|183673.3|183753.1|183663.1|23
1723017310000|2024-08-07 07:55:10|183763.6|183673.6|183777|183687|183778.4|183688.4|183758.1|183668.1|16
1723017320000|2024-08-07 07:55:20|183777.3|183687.3|183764.7|183674.7|183780.7|183690.7|183764.7|183674.7|18
1723017330000|2024-08-07 07:55:30|183766.2|183676.2|183646.7|183556.7|183775.1|183685.1|183636.5|183546.5|21
1723017340000|2024-08-07 07:55:40|183645.9|183555.9|183672.9|183582.9|183675.7|183585.7|183645.9|183555.9|15
1723017350000|2024-08-07 07:55:50|183670.2|183580.2|183681.6|183591.6|183681.6|183591.6|183665.9|183575.9|21
1723017360000|2024-08-07 07:56:00|183686.6|183596.6|183685.6|183595.6|183694.3|183604.3|183670.4|183580.4|23
1723017370000|2024-08-07 07:56:10|183690.1|183600.1|183684.1|183594.1|183690.9|183600.9|183680.7|183590.7|26
1723017380000|2024-08-07 07:56:20|183684.2|183594.2|183684.5|183594.5|183691.8|183601.8|183676.6|183586.6|26
1723017390000|2024-08-07 07:56:30|183684.6|183594.6|183704.7|183614.7|183709.4|183619.4|183681.5|183591.5|27
1723017400000|2024-08-07 07:56:40|183701.9|183611.9|183689.6|183599.6|183701.9|183611.9|183689.1|183599.1|18
1723017410000|2024-08-07 07:56:50|183690.9|183600.9|183643.9|183553.9|183690.9|183600.9|183631.8|183541.8|22
1723017420000|2024-08-07 07:57:00|183643.8|183553.8|183641.8|183551.8|183643.8|183553.8|183636|183546|15
1723017430000|2024-08-07 07:57:10|183641.9|183551.9|183638.2|183548.2|183644.1|183554.1|183636.4|183546.4|21
1723017440000|2024-08-07 07:57:20|183634.9|183544.9|183633|183543|183637.8|183547.8|183610.2|183520.2|24
1723017450000|2024-08-07 07:57:30|183633.1|183543.1|183654|183564|183658.5|183568.5|183631.1|183541.1|23
1723017460000|2024-08-07 07:57:40|183656.1|183566.1|183692.7|183602.7|183692.8|183602.8|183656.1|183566.1|27
1723017470000|2024-08-07 07:57:50|183692.8|183602.8|183701.1|183611.1|183701.7|183611.7|183692.7|183602.7|13
1723017480000|2024-08-07 07:58:00|183701.2|183611.2|183698.3|183608.3|183704.2|183614.2|183691|183601|29
1723017490000|2024-08-07 07:58:10|183701|183611|183688.4|183598.4|183701.3|183611.3|183683.7|183593.7|15
1723017500000|2024-08-07 07:58:20|183682.4|183592.4|183689.6|183599.6|183695.5|183605.5|183682.1|183592.1|17
1723017510000|2024-08-07 07:58:30|183690.8|183600.8|183699.1|183609.1|183703.5|183613.5|183689.7|183599.7|22
1723017520000|2024-08-07 07:58:40|183681.5|183591.5|183674.2|183584.2|183685.3|183595.3|183673.4|183583.4|16
1723017530000|2024-08-07 07:58:50|183679.1|183589.1|183624.7|183534.7|183685.1|183595.1|183619.6|183529.6|21
1723017540000|2024-08-07 07:59:00|183627.2|183537.2|183639.2|183549.2|183639.6|183549.6|183617.9|183527.9|16
1723017550000|2024-08-07 07:59:10|183639.5|183549.5|183630.9|183540.9|183652.2|183562.2|183626.1|183536.1|15
1723017560000|2024-08-07 07:59:20|183631.7|183541.7|183628.9|183538.9|183632.6|183542.6|183624.4|183534.4|16
1723017570000|2024-08-07 07:59:30|183629|183539|183650.2|183560.2|183650.2|183560.2|183624.3|183534.3|12
1723017580000|2024-08-07 07:59:40|183654.9|183564.9|183654.7|183564.7|183655.5|183565.5|183627.3|183537.3|17
1723017590000|2024-08-07 07:59:50|183655|183565|183642.9|183552.9|183655|183565|183638.5|183548.5|22
1723017600000|2024-08-07 08:00:00|183645.4|183555.4|183643.7|183553.7|183659.1|183569.1|183638.1|183548.1|28
1723017610000|2024-08-07 08:00:10|183643.9|183553.9|183678.1|183588.1|183689.1|183599.1|183643.9|183553.9|24
1723017620000|2024-08-07 08:00:20|183673.8|183583.8|183679.2|183589.2|183685.4|183595.4|183641.7|183551.7|31
1723017630000|2024-08-07 08:00:30|183685|183595|183670.1|183580.1|183685|183595|183658.7|183568.7|24
1723017640000|2024-08-07 08:00:40|183669.7|183579.7|183679.8|183589.8|183679.8|183589.8|183664.4|183574.4|30
1723017650000|2024-08-07 08:00:50|183676.1|183586.1|183652.7|183562.7|183684.8|183594.8|183652.7|183562.7|25
1723017660000|2024-08-07 08:01:00|183651.8|183561.8|183643.5|183553.5|183660.4|183570.4|183639|183549|20
1723017670000|2024-08-07 08:01:10|183642.6|183552.6|183615.2|183525.2|183642.9|183552.9|183612.8|183522.8|23
1723017680000|2024-08-07 08:01:20|183614.2|183524.2|183615.2|183525.2|183616.5|183526.5|183590.9|183500.9|23
1723017690000|2024-08-07 08:01:30|183615.3|183525.3|183621|183531|183629.4|183539.4|183615.3|183525.3|24
1723017700000|2024-08-07 08:01:40|183622.3|183532.3|183627.3|183537.3|183630.5|183540.5|183622.3|183532.3|20
1723017710000|2024-08-07 08:01:50|183628|183538|183624.6|183534.6|183643.1|183553.1|183624|183534|25
1723017720000|2024-08-07 08:02:00|183624.7|183534.7|183629.7|183539.7|183636.4|183546.4|183624.7|183534.7|18
1723017730000|2024-08-07 08:02:10|183623.7|183533.7|183621.8|183531.8|183625.9|183535.9|183621.6|183531.6|18
1723017740000|2024-08-07 08:02:20|183620.8|183530.8|183618.9|183528.9|183622.8|183532.8|183618.4|183528.4|24
1723017750000|2024-08-07 08:02:30|183619.3|183529.3|183617.5|183527.5|183619.9|183529.9|183617.5|183527.5|12
1723017760000|2024-08-07 08:02:40|183615.8|183525.8|183619.2|183529.2|183619.2|183529.2|183614.7|183524.7|6
1723017770000|2024-08-07 08:02:50|183619.4|183529.4|183623.1|183533.1|183623.1|183533.1|183619.4|183529.4|13
1723017780000|2024-08-07 08:03:00|183624.1|183534.1|183622.3|183532.3|183624.1|183534.1|183617.3|183527.3|26
1723017790000|2024-08-07 08:03:10|183623.7|183533.7|183654.5|183564.5|183654.5|183564.5|183622.5|183532.5|15
1723017800000|2024-08-07 08:03:20|183670.5|183580.5|183682.1|183592.1|183684.2|183594.2|183668.6|183578.6|15
1723017810000|2024-08-07 08:03:30|183681.6|183591.6|183684.7|183594.7|183691.1|183601.1|183681.6|183591.6|6
1723017820000|2024-08-07 08:03:40|183684.2|183594.2|183690.9|183600.9|183690.9|183600.9|183681.1|183591.1|12
1723017830000|2024-08-07 08:03:50|183689.3|183599.3|183687.2|183597.2|183690.5|183600.5|183680.5|183590.5|12
1723017840000|2024-08-07 08:04:00|183685.9|183595.9|183680.6|183590.6|183685.9|183595.9|183680.6|183590.6|6
1723017850000|2024-08-07 08:04:10|183674.6|183584.6|183688|183598|183688.1|183598.1|183668.1|183578.1|13
1723017860000|2024-08-07 08:04:20|183690.4|183600.4|183726.4|183636.4|183726.5|183636.5|183690.4|183600.4|16
1723017870000|2024-08-07 08:04:30|183724.7|183634.7|183749.5|183659.5|183749.5|183659.5|183723.6|183633.6|18
1723017880000|2024-08-07 08:04:40|183751.3|183661.3|183743.7|183653.7|183757.7|183667.7|183743.7|183653.7|16
1723017890000|2024-08-07 08:04:50|183746.9|183656.9|183748.1|183658.1|183749.4|183659.4|183730.6|183640.6|20
1723017900000|2024-08-07 08:05:00|183748.3|183658.3|183762.8|183672.8|183763.5|183673.5|183748.3|183658.3|17
1723017910000|2024-08-07 08:05:10|183758.3|183668.3|183759.6|183669.6|183772|183682|183755.8|183665.8|18
1723017920000|2024-08-07 08:05:20|183759.8|183669.8|183762.5|183672.5|183766.5|183676.5|183756.1|183666.1|19
1723017930000|2024-08-07 08:05:30|183762.4|183672.4|183763.2|183673.2|183765.6|183675.6|183762.3|183672.3|14
1723017940000|2024-08-07 08:05:40|183763.3|183673.3|183765.1|183675.1|183765.4|183675.4|183763.3|183673.3|7
1723017950000|2024-08-07 08:05:50|183764.2|183674.2|183752.8|183662.8|183764.5|183674.5|183752.1|183662.1|16
1723017960000|2024-08-07 08:06:00|183751.8|183661.8|183684.6|183594.6|183751.8|183661.8|183678.3|183588.3|20
1723017970000|2024-08-07 08:06:10|183685.4|183595.4|183661.6|183571.6|183692|183602|183658.3|183568.3|29
1723017980000|2024-08-07 08:06:20|183661.8|183571.8|183684.4|183594.4|183695.2|183605.2|183661.7|183571.7|28
1723017990000|2024-08-07 08:06:30|183680.6|183590.6|183681.6|183591.6|183683.5|183593.5|183680.3|183590.3|13
1723018000000|2024-08-07 08:06:40|183682.4|183592.4|183700|183610|183700.1|183610.1|183681.6|183591.6|25
1723018010000|2024-08-07 08:06:50|183698.7|183608.7|183706.6|183616.6|183706.8|183616.8|183693.6|183603.6|21
1723018020000|2024-08-07 08:07:00|183707.4|183617.4|183698.4|183608.4|183707.6|183617.6|183698.4|183608.4|15
1723018030000|2024-08-07 08:07:10|183699.5|183609.5|183703.8|183613.8|183707.3|183617.3|183699.5|183609.5|14
1723018040000|2024-08-07 08:07:20|183702.4|183612.4|183693.3|183603.3|183702.4|183612.4|183693|183603|16
1723018050000|2024-08-07 08:07:30|183693.4|183603.4|183691|183601|183695.6|183605.6|183691|183601|13
1723018060000|2024-08-07 08:07:40|183691.1|183601.1|183702.3|183612.3|183705|183615|183691.1|183601.1|11
1723018070000|2024-08-07 08:07:50|183702.1|183612.1|183749.4|183659.4|183749.9|183659.9|183699.3|183609.3|17
1723018080000|2024-08-07 08:08:00|183750.4|183660.4|183769.4|183679.4|183769.4|183679.4|183745.2|183655.2|29
1723018090000|2024-08-07 08:08:10|183768.8|183678.8|183769.3|183679.3|183771.3|183681.3|183763.1|183673.1|16
1723018100000|2024-08-07 08:08:20|183769.4|183679.4|183782.9|183692.9|183788|183698|183769.4|183679.4|22
1723018110000|2024-08-07 08:08:30|183784.9|183694.9|183780.8|183690.8|183786.9|183696.9|183780.8|183690.8|12
1723018120000|2024-08-07 08:08:40|183785|183695|183771.1|183681.1|183785|183695|183771.1|183681.1|14
1723018130000|2024-08-07 08:08:50|183770|183680|183781.2|183691.2|183781.2|183691.2|183769.8|183679.8|11
1723018140000|2024-08-07 08:09:00|183784.4|183694.4|183775.6|183685.6|183784.4|183694.4|183775.6|183685.6|10
1723018150000|2024-08-07 08:09:10|183771.2|183681.2|183769.1|183679.1|183771.2|183681.2|183769.1|183679.1|5
1723018160000|2024-08-07 08:09:20|183768.3|183678.3|183767.8|183677.8|183772.5|183682.5|183765.5|183675.5|11
1723018170000|2024-08-07 08:09:30|183768.4|183678.4|183767.4|183677.4|183777.7|183687.7|183767.4|183677.4|10
1723018180000|2024-08-07 08:09:40|183767.3|183677.3|183767.3|183677.3|183767.3|183677.3|183767.3|183677.3|1
1723018190000|2024-08-07 08:09:50|183767.9|183677.9|183718.8|183628.8|183771.4|183681.4|183714.1|183624.1|16
1723018200000|2024-08-07 08:10:00|183717.7|183627.7|183714.4|183624.4|183717.9|183627.9|183712.7|183622.7|14
1723018210000|2024-08-07 08:10:10|183714.6|183624.6|183691.9|183601.9|183715.5|183625.5|183679|183589|17
1723018220000|2024-08-07 08:10:20|183693.1|183603.1|183690.5|183600.5|183693.1|183603.1|183690.5|183600.5|8
1723018230000|2024-08-07 08:10:30|183690.6|183600.6|183693.1|183603.1|183696|183606|183690.6|183600.6|14
1723018240000|2024-08-07 08:10:40|183694.5|183604.5|183717.1|183627.1|183717.1|183627.1|183694.5|183604.5|3
1723018250000|2024-08-07 08:10:50|183715.7|183625.7|183712.7|183622.7|183715.8|183625.8|183711.9|183621.9|8
1723018260000|2024-08-07 08:11:00|183711.9|183621.9|183645|183555|183713.5|183623.5|183640.9|183550.9|11
1723018270000|2024-08-07 08:11:10|183646.2|183556.2|183634|183544|183646.2|183556.2|183634|183544|17
1723018280000|2024-08-07 08:11:20|183632.4|183542.4|183630.9|183540.9|183637.3|183547.3|183628.4|183538.4|9
1723018290000|2024-08-07 08:11:30|183628.8|183538.8|183610|183520|183628.8|183538.8|183601.6|183511.6|20
1723018300000|2024-08-07 08:11:40|183608.9|183518.9|183557.1|183467.1|183608.9|183518.9|183552.5|183462.5|18
1723018310000|2024-08-07 08:11:50|183561.8|183471.8|183588.4|183498.4|183588.4|183498.4|183561.8|183471.8|14
1723018320000|2024-08-07 08:12:00|183589.6|183499.6|183641.2|183551.2|183641.2|183551.2|183588.4|183498.4|17
1723018330000|2024-08-07 08:12:10|183635.7|183545.7|183618.9|183528.9|183638.9|183548.9|183616.3|183526.3|15
1723018340000|2024-08-07 08:12:20|183621.4|183531.4|183611.4|183521.4|183621.5|183531.5|183611.4|183521.4|9
1723018350000|2024-08-07 08:12:30|183614.7|183524.7|183613.5|183523.5|183614.7|183524.7|183609.7|183519.7|9
1723018360000|2024-08-07 08:12:40|183613.3|183523.3|183595.9|183505.9|183613.5|183523.5|183593.8|183503.8|22
1723018370000|2024-08-07 08:12:50|183596|183506|183643.4|183553.4|183643.4|183553.4|183590.2|183500.2|9
1723018380000|2024-08-07 08:13:00|183630|183540|183632|183542|183637.9|183547.9|183621.6|183531.6|14
1723018390000|2024-08-07 08:13:10|183631.1|183541.1|183634.5|183544.5|183646.1|183556.1|183631.1|183541.1|10
1723018400000|2024-08-07 08:13:20|183633.7|183543.7|183638.6|183548.6|183642.8|183552.8|183627|183537|19
1723018410000|2024-08-07 08:13:30|183641.9|183551.9|183604|183514|183643.2|183553.2|183601.1|183511.1|16
1723018420000|2024-08-07 08:13:40|183599.6|183509.6|183627.7|183537.7|183627.7|183537.7|183597.7|183507.7|14
1723018430000|2024-08-07 08:13:50|183626.7|183536.7|183651.7|183561.7|183651.9|183561.9|183615.4|183525.4|15
1723018440000|2024-08-07 08:14:00|183652.1|183562.1|183644.1|183554.1|183652.1|183562.1|183643.6|183553.6|17
1723018450000|2024-08-07 08:14:10|183645.6|183555.6|183651|183561|183651|183561|183644.5|183554.5|11
1723018460000|2024-08-07 08:14:20|183648.9|183558.9|183646.2|183556.2|183648.9|183558.9|183646.2|183556.2|5
1723018470000|2024-08-07 08:14:30|183644.6|183554.6|183645.1|183555.1|183652.7|183562.7|183644.3|183554.3|9
1723018480000|2024-08-07 08:14:40|183647.5|183557.5|183647.4|183557.4|183656|183566|183645.4|183555.4|16
1723018490000|2024-08-07 08:14:50|183658.7|183568.7|183648.2|183558.2|183658.7|183568.7|183621.4|183531.4|11
1723018500000|2024-08-07 08:15:00|183647.1|183557.1|183644.4|183554.4|183647.6|183557.6|183644.1|183554.1|13
1723018510000|2024-08-07 08:15:10|183643.4|183553.4|183641.9|183551.9|183643.4|183553.4|183640.9|183550.9|10
1723018520000|2024-08-07 08:15:20|183640.5|183550.5|183643.3|183553.3|183643.3|183553.3|183639.2|183549.2|4
1723018530000|2024-08-07 08:15:30|183644.7|183554.7|183617.6|183527.6|183646.1|183556.1|183592.9|183502.9|13
1723018540000|2024-08-07 08:15:40|183619.6|183529.6|183621.4|183531.4|183622.1|183532.1|183618.3|183528.3|8
1723018550000|2024-08-07 08:15:50|183623.7|183533.7|183621.2|183531.2|183623.7|183533.7|183605.7|183515.7|10
1723018560000|2024-08-07 08:16:00|183619.8|183529.8|183618.7|183528.7|183619.8|183529.8|183617.8|183527.8|8
1723018570000|2024-08-07 08:16:10|183620|183530|183622.3|183532.3|183623.7|183533.7|183620|183530|17
1723018580000|2024-08-07 08:16:20|183621.5|183531.5|183623|183533|183623|183533|183619.1|183529.1|14
1723018590000|2024-08-07 08:16:30|183626|183536|183688.6|183598.6|183688.6|183598.6|183626|183536|22
1723018600000|2024-08-07 08:16:40|183687|183597|183646.1|183556.1|183687|183597|183646.1|183556.1|9
1723018610000|2024-08-07 08:16:50|183644|183554|183638.3|183548.3|183647.7|183557.7|183638.3|183548.3|13
1723018620000|2024-08-07 08:17:00|183637.7|183547.7|183647.3|183557.3|183650.3|183560.3|183637.4|183547.4|13
1723018630000|2024-08-07 08:17:10|183647.7|183557.7|183651.8|183561.8|183653|183563|183642.6|183552.6|19
1723018640000|2024-08-07 08:17:20|183645.3|183555.3|183646.2|183556.2|183648.4|183558.4|183643.4|183553.4|14
1723018650000|2024-08-07 08:17:30|183645.5|183555.5|183640.2|183550.2|183645.5|183555.5|183640.2|183550.2|8
1723018660000|2024-08-07 08:17:40|183639.8|183549.8|183640.4|183550.4|183649.6|183559.6|183634.1|183544.1|11
1723018670000|2024-08-07 08:17:50|183635.9|183545.9|183586.7|183496.7|183635.9|183545.9|183568.7|183478.7|6
1723018680000|2024-08-07 08:18:00|183592|183502|183577.9|183487.9|183599.4|183509.4|183577.3|183487.3|16
1723018690000|2024-08-07 08:18:10|183577.6|183487.6|183578.5|183488.5|183578.5|183488.5|183577.6|183487.6|5
1723018700000|2024-08-07 08:18:20|183578.4|183488.4|183602.1|183512.1|183602.1|183512.1|183578.3|183488.3|10
1723018710000|2024-08-07 08:18:30|183606.1|183516.1|183590.8|183500.8|183606.1|183516.1|183590.8|183500.8|12
1723018720000|2024-08-07 08:18:40|183590.5|183500.5|183584.9|183494.9|183594.4|183504.4|183584.9|183494.9|12
1723018730000|2024-08-07 08:18:50|183561|183471|183531.4|183441.4|183561|183471|183531.2|183441.2|22
1723018740000|2024-08-07 08:19:00|183531.9|183441.9|183544.8|183454.8|183546.3|183456.3|183529.7|183439.7|18
1723018750000|2024-08-07 08:19:10|183545|183455|183554.3|183464.3|183555.3|183465.3|183545|183455|13
1723018760000|2024-08-07 08:19:20|183554.8|183464.8|183550.6|183460.6|183554.8|183464.8|183550.5|183460.5|3
1723018770000|2024-08-07 08:19:30|183553.6|183463.6|183555.2|183465.2|183555.2|183465.2|183550.2|183460.2|7
1723018780000|2024-08-07 08:19:40|183555.9|183465.9|183577|183487|183579|183489|183554.3|183464.3|17
1723018790000|2024-08-07 08:19:50|183577.2|183487.2|183615.3|183525.3|183618.1|183528.1|183575.2|183485.2|10
1723018800000|2024-08-07 08:20:00|183614.1|183524.1|183642.9|183552.9|183642.9|183552.9|183611.6|183521.6|10
1723018810000|2024-08-07 08:20:10|183640.5|183550.5|183637.5|183547.5|183644.4|183554.4|183635.2|183545.2|7
1723018820000|2024-08-07 08:20:20|183637.6|183547.6|183631.9|183541.9|183637.8|183547.8|183631.9|183541.9|10
1723018830000|2024-08-07 08:20:30|183633.8|183543.8|183626.2|183536.2|183633.8|183543.8|183620.3|183530.3|13
1723018840000|2024-08-07 08:20:40|183627.2|183537.2|183619|183529|183628.3|183538.3|183608.3|183518.3|12
1723018850000|2024-08-07 08:20:50|183618.1|183528.1|183611.4|183521.4|183618.1|183528.1|183606.1|183516.1|17
1723018860000|2024-08-07 08:21:00|183612.5|183522.5|183574.5|183484.5|183612.9|183522.9|183573.8|183483.8|10
1723018870000|2024-08-07 08:21:10|183573.3|183483.3|183584|183494|183584|183494|183571.8|183481.8|11
1723018880000|2024-08-07 08:21:20|183584.1|183494.1|183589.6|183499.6|183589.6|183499.6|183581.9|183491.9|14
1723018890000|2024-08-07 08:21:30|183591.1|183501.1|183587.4|183497.4|183591.1|183501.1|183586.7|183496.7|7
1723018900000|2024-08-07 08:21:40|183588.4|183498.4|183588.2|183498.2|183590.8|183500.8|183587.9|183497.9|16
1723018910000|2024-08-07 08:21:50|183583.5|183493.5|183572.3|183482.3|183583.5|183493.5|183565.6|183475.6|17
1723018920000|2024-08-07 08:22:00|183572.4|183482.4|183570.1|183480.1|183572.6|183482.6|183566.9|183476.9|13
1723018930000|2024-08-07 08:22:10|183569.3|183479.3|183570.7|183480.7|183576.2|183486.2|183567.5|183477.5|12
1723018940000|2024-08-07 08:22:20|183569.4|183479.4|183564|183474|183569.4|183479.4|183563|183473|9
1723018950000|2024-08-07 08:22:30|183564.2|183474.2|183563.9|183473.9|183565|183475|183563.1|183473.1|13
1723018960000|2024-08-07 08:22:40|183564.2|183474.2|183522.7|183432.7|183565.6|183475.6|183517.6|183427.6|16
1723018970000|2024-08-07 08:22:50|183522.9|183432.9|183521.4|183431.4|183523.4|183433.4|183520.6|183430.6|10
1723018980000|2024-08-07 08:23:00|183522.8|183432.8|183520.7|183430.7|183525.7|183435.7|183520.5|183430.5|9
1723018990000|2024-08-07 08:23:10|183520.9|183430.9|183538.9|183448.9|183557|183467|183520.9|183430.9|15
1723019000000|2024-08-07 08:23:20|183537.5|183447.5|183542.1|183452.1|183542.1|183452.1|183537.5|183447.5|7
1723019010000|2024-08-07 08:23:30|183539.2|183449.2|183533.7|183443.7|183541.9|183451.9|183533.7|183443.7|13
1723019020000|2024-08-07 08:23:40|183535.9|183445.9|183537.2|183447.2|183537.2|183447.2|183535.7|183445.7|6
1723019030000|2024-08-07 08:23:50|183538.9|183448.9|183529.3|183439.3|183542.2|183452.2|183528.1|183438.1|12
1723019040000|2024-08-07 08:24:00|183528.3|183438.3|183532.3|183442.3|183533.2|183443.2|183527.9|183437.9|16
1723019050000|2024-08-07 08:24:10|183534.1|183444.1|183548|183458|183548|183458|183534.1|183444.1|11
1723019060000|2024-08-07 08:24:20|183547.9|183457.9|183544.1|183454.1|183547.9|183457.9|183542.6|183452.6|9
1723019070000|2024-08-07 08:24:30|183544|183454|183542.4|183452.4|183544|183454|183539.8|183449.8|10
1723019080000|2024-08-07 08:24:40|183542.3|183452.3|183532.3|183442.3|183543.2|183453.2|183532.3|183442.3|17
1723019090000|2024-08-07 08:24:50|183532.6|183442.6|183528.6|183438.6|183534.6|183444.6|183528.5|183438.5|8
1723019100000|2024-08-07 08:25:00|183527.1|183437.1|183564.7|183474.7|183566.5|183476.5|183526|183436|17
1723019110000|2024-08-07 08:25:10|183564|183474|183564.6|183474.6|183564.6|183474.6|183562.6|183472.6|7
1723019120000|2024-08-07 08:25:20|183564.7|183474.7|183524.2|183434.2|183566|183476|183517|183427|14
1723019130000|2024-08-07 08:25:30|183523.4|183433.4|183532.1|183442.1|183534.7|183444.7|183518.5|183428.5|13
1723019140000|2024-08-07 08:25:40|183538|183448|183534.5|183444.5|183538|183448|183531.9|183441.9|15
1723019150000|2024-08-07 08:25:50|183533.3|183443.3|183534.3|183444.3|183535.6|183445.6|183532|183442|10
1723019160000|2024-08-07 08:26:00|183534.6|183444.6|183534.4|183444.4|183537.9|183447.9|183533.9|183443.9|6
1723019170000|2024-08-07 08:26:10|183535.5|183445.5|183539.4|183449.4|183539.4|183449.4|183535.5|183445.5|5
1723019180000|2024-08-07 08:26:20|183536.6|183446.6|183570.8|183480.8|183571|183481|183536.6|183446.6|13
1723019190000|2024-08-07 08:26:30|183564.4|183474.4|183595|183505|183598.1|183508.1|183558.3|183468.3|20
1723019200000|2024-08-07 08:26:40|183594.5|183504.5|183587.2|183497.2|183597.4|183507.4|183586.5|183496.5|10
1723019210000|2024-08-07 08:26:50|183578.7|183488.7|183606|183516|183606.2|183516.2|183578.7|183488.7|14
1723019220000|2024-08-07 08:27:00|183606.7|183516.7|183605.1|183515.1|183607.7|183517.7|183605.1|183515.1|7
1723019230000|2024-08-07 08:27:10|183606.9|183516.9|183609.2|183519.2|183610.6|183520.6|183602.7|183512.7|10
1723019240000|2024-08-07 08:27:20|183606.9|183516.9|183606.7|183516.7|183609.2|183519.2|183603.4|183513.4|7
1723019250000|2024-08-07 08:27:30|183604.5|183514.5|183567.2|183477.2|183605.1|183515.1|183567.2|183477.2|9
1723019260000|2024-08-07 08:27:40|183564.6|183474.6|183567.1|183477.1|183567.6|183477.6|183562.7|183472.7|12
1723019270000|2024-08-07 08:27:50|183566.8|183476.8|183565.9|183475.9|183566.8|183476.8|183565.9|183475.9|5
1723019280000|2024-08-07 08:28:00|183562.7|183472.7|183566.9|183476.9|183567.2|183477.2|183561.4|183471.4|14
1723019290000|2024-08-07 08:28:10|183568.3|183478.3|183562.5|183472.5|183576.7|183486.7|183562.1|183472.1|12
1723019300000|2024-08-07 08:28:20|183564|183474|183560.1|183470.1|183564|183474|183556.6|183466.6|12
1723019310000|2024-08-07 08:28:30|183562|183472|183566.5|183476.5|183566.6|183476.6|183553.8|183463.8|20
1723019320000|2024-08-07 08:28:40|183566.4|183476.4|183547.3|183457.3|183566.4|183476.4|183540.1|183450.1|18
1723019330000|2024-08-07 08:28:50|183547.1|183457.1|183551.3|183461.3|183551.3|183461.3|183546.3|183456.3|7
1723019340000|2024-08-07 08:29:00|183549.9|183459.9|183553.6|183463.6|183555.2|183465.2|183549.9|183459.9|5
1723019350000|2024-08-07 08:29:10|183555.1|183465.1|183548|183458|183555.3|183465.3|183545.3|183455.3|16
1723019360000|2024-08-07 08:29:20|183548.2|183458.2|183551.5|183461.5|183551.5|183461.5|183548.2|183458.2|9
1723019370000|2024-08-07 08:29:30|183551.6|183461.6|183549.9|183459.9|183552.3|183462.3|183549.9|183459.9|6
1723019380000|2024-08-07 08:29:40|183552.3|183462.3|183552.3|183462.3|183552.3|183462.3|183552.3|183462.3|1
1723019390000|2024-08-07 08:29:50|183539.6|183449.6|183549.2|183459.2|183549.2|183459.2|183539.6|183449.6|8
1723019400000|2024-08-07 08:30:00|183552.7|183462.7|183568|183478|183568.4|183478.4|183551.1|183461.1|12
1723019410000|2024-08-07 08:30:10|183565.9|183475.9|183617.4|183527.4|183617.4|183527.4|183565.9|183475.9|17
1723019420000|2024-08-07 08:30:20|183619.2|183529.2|183614.6|183524.6|183619.6|183529.6|183614.3|183524.3|5
1723019430000|2024-08-07 08:30:30|183611.6|183521.6|183604.8|183514.8|183611.6|183521.6|183604.8|183514.8|8
1723019440000|2024-08-07 08:30:40|183607.2|183517.2|183607.2|183517.2|183609.6|183519.6|183606.9|183516.9|10
1723019450000|2024-08-07 08:30:50|183607|183517|183610.2|183520.2|183610.2|183520.2|183607|183517|5
1723019460000|2024-08-07 08:31:00|183608.9|183518.9|183613.3|183523.3|183613.3|183523.3|183605.1|183515.1|10
1723019470000|2024-08-07 08:31:10|183615.3|183525.3|183631.1|183541.1|183631.1|183541.1|183613.2|183523.2|12
1723019480000|2024-08-07 08:31:20|183631|183541|183637.1|183547.1|183641.5|183551.5|183631|183541|14
1723019490000|2024-08-07 08:31:30|183638.9|183548.9|183639.3|183549.3|183639.3|183549.3|183634.9|183544.9|17
1723019500000|2024-08-07 08:31:40|183637.8|183547.8|183635.2|183545.2|183642.1|183552.1|183632.2|183542.2|12
1723019510000|2024-08-07 08:31:50|183637.6|183547.6|183623.1|183533.1|183637.6|183547.6|183623.1|183533.1|11
1723019520000|2024-08-07 08:32:00|183625.3|183535.3|183633.6|183543.6|183633.6|183543.6|183623.3|183533.3|10
1723019530000|2024-08-07 08:32:10|183632.8|183542.8|183616.6|183526.6|183632.8|183542.8|183616.6|183526.6|9
1723019540000|2024-08-07 08:32:20|183614.8|183524.8|183543.3|183453.3|183614.8|183524.8|183543.3|183453.3|18
1723019550000|2024-08-07 08:32:30|183546.7|183456.7|183545.9|183455.9|183546.7|183456.7|183539.6|183449.6|12
1723019560000|2024-08-07 08:32:40|183546.3|183456.3|183548.4|183458.4|183551.8|183461.8|183546.3|183456.3|9
1723019570000|2024-08-07 08:32:50|183548.6|183458.6|183570.5|183480.5|183570.7|183480.7|183548.6|183458.6|16
1723019580000|2024-08-07 08:33:00|183570.9|183480.9|183576.9|183486.9|183591.2|183501.2|183570.9|183480.9|18
1723019590000|2024-08-07 08:33:10|183577|183487|183580.9|183490.9|183583.5|183493.5|183574.7|183484.7|14
1723019600000|2024-08-07 08:33:20|183578.8|183488.8|183597.6|183507.6|183598.6|183508.6|183577.3|183487.3|11
1723019610000|2024-08-07 08:33:30|183596.2|183506.2|183620.5|183530.5|183620.5|183530.5|183596.2|183506.2|12
1723019620000|2024-08-07 08:33:40|183620|183530|183627.4|183537.4|183628.9|183538.9|183620|183530|15
1723019630000|2024-08-07 08:33:50|183626.8|183536.8|183698.8|183608.8|183711.9|183621.9|183625.3|183535.3|18
1723019640000|2024-08-07 08:34:00|183695.8|183605.8|183704.4|183614.4|183704.4|183614.4|183688.2|183598.2|18
1723019650000|2024-08-07 08:34:10|183703.3|183613.3|183708|183618|183708.7|183618.7|183703.3|183613.3|8
1723019660000|2024-08-07 08:34:20|183705.8|183615.8|183716|183626|183716.9|183626.9|183701.6|183611.6|20
1723019670000|2024-08-07 08:34:30|183717.6|183627.6|183734.3|183644.3|183734.3|183644.3|183717.6|183627.6|14
1723019680000|2024-08-07 08:34:40|183735|183645|183735.9|183645.9|183738.6|183648.6|183733.7|183643.7|12
1723019690000|2024-08-07 08:34:50|183737.7|183647.7|183746.8|183656.8|183750.5|183660.5|183736.4|183646.4|11
1723019700000|2024-08-07 08:35:00|183748.2|183658.2|183735.2|183645.2|183748.5|183658.5|183734.7|183644.7|10
1723019710000|2024-08-07 08:35:10|183737.3|183647.3|183737.7|183647.7|183740.5|183650.5|183737.3|183647.3|14
1723019720000|2024-08-07 08:35:20|183738.4|183648.4|183738.4|183648.4|183743.4|183653.4|183736.5|183646.5|19
1723019730000|2024-08-07 08:35:30|183741.3|183651.3|183725.4|183635.4|183804.3|183714.3|183718|183628|30
1723019740000|2024-08-07 08:35:40|183724.1|183634.1|183713.6|183623.6|183724.1|183634.1|183713.3|183623.3|10
1723019750000|2024-08-07 08:35:50|183713|183623|183703.8|183613.8|183713|183623|183689.8|183599.8|17
1723019760000|2024-08-07 08:36:00|183701.7|183611.7|183669.8|183579.8|183701.7|183611.7|183663.9|183573.9|18
1723019770000|2024-08-07 08:36:10|183667.7|183577.7|183652.6|183562.6|183667.7|183577.7|183651.9|183561.9|20
1723019780000|2024-08-07 08:36:20|183652.7|183562.7|183638|183548|183654.3|183564.3|183632.2|183542.2|26
1723019790000|2024-08-07 08:36:30|183641.3|183551.3|183636.8|183546.8|183642.5|183552.5|183634.9|183544.9|17
1723019800000|2024-08-07 08:36:40|183636.7|183546.7|183671.4|183581.4|183675.6|183585.6|183634.9|183544.9|21
1723019810000|2024-08-07 08:36:50|183671.5|183581.5|183680.8|183590.8|183684.3|183594.3|183671.5|183581.5|18
1723019820000|2024-08-07 08:37:00|183679.7|183589.7|183668.9|183578.9|183679.7|183589.7|183665|183575|22
1723019830000|2024-08-07 08:37:10|183667.8|183577.8|183673.3|183583.3|183673.3|183583.3|183667.8|183577.8|7
1723019840000|2024-08-07 08:37:20|183671.2|183581.2|183656.7|183566.7|183671.2|183581.2|183656.7|183566.7|22
1723019850000|2024-08-07 08:37:30|183656.6|183566.6|183660.9|183570.9|183661.1|183571.1|183651.2|183561.2|17
1723019860000|2024-08-07 08:37:40|183661.3|183571.3|183649.2|183559.2|183661.3|183571.3|183640.5|183550.5|22
1723019870000|2024-08-07 08:37:50|183649.1|183559.1|183649.3|183559.3|183649.7|183559.7|183646.8|183556.8|11
1723019880000|2024-08-07 08:38:00|183650.8|183560.8|183639.8|183549.8|183650.8|183560.8|183625.2|183535.2|19
1723019890000|2024-08-07 08:38:10|183638.3|183548.3|183636.1|183546.1|183641|183551|183633.2|183543.2|16
1723019900000|2024-08-07 08:38:20|183632.1|183542.1|183637.6|183547.6|183637.8|183547.8|183632.1|183542.1|10
1723019910000|2024-08-07 08:38:30|183636.4|183546.4|183638.5|183548.5|183638.8|183548.8|183634.7|183544.7|14
1723019920000|2024-08-07 08:38:40|183637.7|183547.7|183596.8|183506.8|183641.4|183551.4|183581.9|183491.9|18
1723019930000|2024-08-07 08:38:50|183595.1|183505.1|183593.5|183503.5|183595.1|183505.1|183589.2|183499.2|6
1723019940000|2024-08-07 08:39:00|183588.9|183498.9|183589.9|183499.9|183593.3|183503.3|183584.5|183494.5|18
1723019950000|2024-08-07 08:39:10|183590|183500|183589.6|183499.6|183590.1|183500.1|183585.7|183495.7|11
1723019960000|2024-08-07 08:39:20|183589.7|183499.7|183586.8|183496.8|183589.7|183499.7|183583.5|183493.5|17
1723019970000|2024-08-07 08:39:30|183593.4|183503.4|183599.7|183509.7|183602.4|183512.4|183592.6|183502.6|17
1723019980000|2024-08-07 08:39:40|183599.8|183509.8|183593.1|183503.1|183599.8|183509.8|183586|183496|12
1723019990000|2024-08-07 08:39:50|183590.4|183500.4|183626.6|183536.6|183633|183543|183590.4|183500.4|18
1723020000000|2024-08-07 08:40:00|183624.8|183534.8|183601.8|183511.8|183625.7|183535.7|183586|183496|14
1723020010000|2024-08-07 08:40:10|183601.7|183511.7|183611.1|183521.1|183611.4|183521.4|183601.7|183511.7|20
1723020020000|2024-08-07 08:40:20|183608.8|183518.8|183616.7|183526.7|183616.9|183526.9|183603.4|183513.4|13
1723020030000|2024-08-07 08:40:30|183616.8|183526.8|183603.1|183513.1|183617|183527|183600.6|183510.6|12
1723020040000|2024-08-07 08:40:40|183603.7|183513.7|183612.8|183522.8|183612.8|183522.8|183603|183513|11
1723020050000|2024-08-07 08:40:50|183613.8|183523.8|183628.5|183538.5|183628.6|183538.6|183613.8|183523.8|9
1723020060000|2024-08-07 08:41:00|183631.8|183541.8|183631.2|183541.2|183634.2|183544.2|183629.6|183539.6|18
1723020070000|2024-08-07 08:41:10|183632.3|183542.3|183600.1|183510.1|183638.8|183548.8|183593.8|183503.8|21
1723020080000|2024-08-07 08:41:20|183600|183510|183612.5|183522.5|183620.6|183530.6|183599.2|183509.2|14
1723020090000|2024-08-07 08:41:30|183612.4|183522.4|183612.4|183522.4|183615.4|183525.4|183610.7|183520.7|9
1723020100000|2024-08-07 08:41:40|183610.5|183520.5|183613.1|183523.1|183617|183527|183608.7|183518.7|8
1723020110000|2024-08-07 08:41:50|183610.4|183520.4|183604.8|183514.8|183624.2|183534.2|183604.8|183514.8|20
1723020120000|2024-08-07 08:42:00|183603.5|183513.5|183582.6|183492.6|183603.5|183513.5|183582.6|183492.6|16
1723020130000|2024-08-07 08:42:10|183582.9|183492.9|183569.1|183479.1|183582.9|183492.9|183569.1|183479.1|24
1723020140000|2024-08-07 08:42:20|183566.6|183476.6|183561.9|183471.9|183567.2|183477.2|183561.5|183471.5|12
1723020150000|2024-08-07 08:42:30|183561.8|183471.8|183569.6|183479.6|183569.7|183479.7|183559.9|183469.9|13
1723020160000|2024-08-07 08:42:40|183570.5|183480.5|183570.2|183480.2|183572.5|183482.5|183570.2|183480.2|5
1723020170000|2024-08-07 08:42:50|183570.1|183480.1|183579.8|183489.8|183581|183491|183569.2|183479.2|13
1723020180000|2024-08-07 08:43:00|183577|183487|183569.3|183479.3|183577.1|183487.1|183566|183476|18
1723020190000|2024-08-07 08:43:10|183569.7|183479.7|183568.6|183478.6|183571.9|183481.9|183566.9|183476.9|15
1723020200000|2024-08-07 08:43:20|183567.9|183477.9|183576.3|183486.3|183576.3|183486.3|183567.9|183477.9|11
1723020210000|2024-08-07 08:43:30|183578.3|183488.3|183580.9|183490.9|183581.1|183491.1|183575.4|183485.4|11
1723020220000|2024-08-07 08:43:40|183581.1|183491.1|183610.8|183520.8|183610.8|183520.8|183580.8|183490.8|13
1723020230000|2024-08-07 08:43:50|183613.6|183523.6|183622.6|183532.6|183626.7|183536.7|183612|183522|20
1723020240000|2024-08-07 08:44:00|183622.1|183532.1|183662.6|183572.6|183673.6|183583.6|183613.5|183523.5|21
1723020250000|2024-08-07 08:44:10|183661.8|183571.8|183658.1|183568.1|183663.8|183573.8|183657.7|183567.7|13
1723020260000|2024-08-07 08:44:20|183658.2|183568.2|183670.8|183580.8|183670.8|183580.8|183658.2|183568.2|12
1723020270000|2024-08-07 08:44:30|183670.9|183580.9|183655.6|183565.6|183670.9|183580.9|183655.6|183565.6|7
1723020280000|2024-08-07 08:44:40|183654.3|183564.3|183646.1|183556.1|183656|183566|183645.7|183555.7|17
1723020290000|2024-08-07 08:44:50|183647.9|183557.9|183648.6|183558.6|183650.5|183560.5|183647.9|183557.9|7
1723020300000|2024-08-07 08:45:00|183650.7|183560.7|183649.5|183559.5|183654.2|183564.2|183648.2|183558.2|17
1723020310000|2024-08-07 08:45:10|183649.6|183559.6|183648.3|183558.3|183650|183560|183645.3|183555.3|18
1723020320000|2024-08-07 08:45:20|183647.2|183557.2|183697.4|183607.4|183707.1|183617.1|183647.2|183557.2|19
1723020330000|2024-08-07 08:45:30|183705.3|183615.3|183634.2|183544.2|183711.6|183621.6|183633.8|183543.8|24
1723020340000|2024-08-07 08:45:40|183634.1|183544.1|183634.9|183544.9|183641.7|183551.7|183632.4|183542.4|13
1723020350000|2024-08-07 08:45:50|183634.8|183544.8|183631.7|183541.7|183636.1|183546.1|183631.7|183541.7|12
1723020360000|2024-08-07 08:46:00|183630.9|183540.9|183631.2|183541.2|183631.2|183541.2|183629.5|183539.5|21
1723020370000|2024-08-07 08:46:10|183631.5|183541.5|183641|183551|183641.7|183551.7|183630.6|183540.6|12
1723020380000|2024-08-07 08:46:20|183640.9|183550.9|183641.1|183551.1|183641.1|183551.1|183636.7|183546.7|10
1723020390000|2024-08-07 08:46:30|183640.4|183550.4|183597.9|183507.9|183640.8|183550.8|183587.4|183497.4|24
1723020400000|2024-08-07 08:46:40|183598.3|183508.3|183594.9|183504.9|183598.4|183508.4|183594.8|183504.8|11
1723020410000|2024-08-07 08:46:50|183597.3|183507.3|183559.7|183469.7|183597.3|183507.3|183556.7|183466.7|22
1723020420000|2024-08-07 08:47:00|183558.8|183468.8|183562.1|183472.1|183562.5|183472.5|183550.3|183460.3|18
1723020430000|2024-08-07 08:47:10|183562|183472|183556.5|183466.5|183565.2|183475.2|183556.5|183466.5|17
1723020440000|2024-08-07 08:47:20|183557.4|183467.4|183561.5|183471.5|183566|183476|183550.5|183460.5|24
1723020450000|2024-08-07 08:47:30|183561.4|183471.4|183555.8|183465.8|183563.1|183473.1|183555.6|183465.6|25
1723020460000|2024-08-07 08:47:40|183557.3|183467.3|183558.8|183468.8|183566.4|183476.4|183557.2|183467.2|27
1723020470000|2024-08-07 08:47:50|183559.2|183469.2|183549.8|183459.8|183562.8|183472.8|183549.2|183459.2|20
1723020480000|2024-08-07 08:48:00|183548.8|183458.8|183546.5|183456.5|183551.4|183461.4|183546.5|183456.5|12
1723020490000|2024-08-07 08:48:10|183544|183454|183487.2|183397.2|183544.6|183454.6|183485|183395|24
1723020500000|2024-08-07 08:48:20|183489.3|183399.3|183481.6|183391.6|183492|183402|183476.6|183386.6|19
1723020510000|2024-08-07 08:48:30|183479.7|183389.7|183480.2|183390.2|183482.2|183392.2|183474.6|183384.6|21
1723020520000|2024-08-07 08:48:40|183479|183389|183530.3|183440.3|183530.8|183440.8|183473.7|183383.7|21
1723020530000|2024-08-07 08:48:50|183531.5|183441.5|183497.8|183407.8|183532|183442|183497.8|183407.8|18
1723020540000|2024-08-07 08:49:00|183492.2|183402.2|183495.7|183405.7|183499.5|183409.5|183492.2|183402.2|12
1723020550000|2024-08-07 08:49:10|183495.8|183405.8|183496.1|183406.1|183497.5|183407.5|183495|183405|10
1723020560000|2024-08-07 08:49:20|183494|183404|183494.3|183404.3|183495.3|183405.3|183494|183404|9
1723020570000|2024-08-07 08:49:30|183492.7|183402.7|183506.6|183416.6|183510.4|183420.4|183492.7|183402.7|18
1723020580000|2024-08-07 08:49:40|183510.7|183420.7|183518.3|183428.3|183531.8|183441.8|183510.7|183420.7|13
1723020590000|2024-08-07 08:49:50|183520.1|183430.1|183517.1|183427.1|183522.5|183432.5|183514|183424|12
1723020600000|2024-08-07 08:50:00|183521.2|183431.2|183528|183438|183528|183438|183519|183429|10
1723020610000|2024-08-07 08:50:10|183529.7|183439.7|183542.2|183452.2|183546.8|183456.8|183526.9|183436.9|20
1723020620000|2024-08-07 08:50:20|183542.1|183452.1|183539.3|183449.3|183542.5|183452.5|183538.6|183448.6|7
1723020630000|2024-08-07 08:50:30|183540|183450|183522.9|183432.9|183554.6|183464.6|183522.9|183432.9|18
1723020640000|2024-08-07 08:50:40|183525.7|183435.7|183487.3|183397.3|183525.9|183435.9|183474.9|183384.9|15
1723020650000|2024-08-07 08:50:50|183487|183397|183486.7|183396.7|183489.4|183399.4|183486.1|183396.1|13
1723020660000|2024-08-07 08:51:00|183486.8|183396.8|183477.5|183387.5|183491.3|183401.3|183472.9|183382.9|15
1723020670000|2024-08-07 08:51:10|183478.1|183388.1|183469.9|183379.9|183478.4|183388.4|183469.6|183379.6|15
1723020680000|2024-08-07 08:51:20|183470.1|183380.1|183498|183408|183500|183410|183466.3|183376.3|16
1723020690000|2024-08-07 08:51:30|183496.9|183406.9|183487.3|183397.3|183506.6|183416.6|183487.1|183397.1|18
1723020700000|2024-08-07 08:51:40|183486.8|183396.8|183489.1|183399.1|183491|183401|183484.3|183394.3|21
1723020710000|2024-08-07 08:51:50|183489|183399|183487.1|183397.1|183489|183399|183485.4|183395.4|17
1723020720000|2024-08-07 08:52:00|183480.2|183390.2|183482.3|183392.3|183488.7|183398.7|183477.9|183387.9|19
1723020730000|2024-08-07 08:52:10|183479.3|183389.3|183482.3|183392.3|183490.9|183400.9|183479.3|183389.3|16
1723020740000|2024-08-07 08:52:20|183481.8|183391.8|183480.2|183390.2|183481.8|183391.8|183470.6|183380.6|20
1723020750000|2024-08-07 08:52:30|183480.9|183390.9|183471.5|183381.5|183488.5|183398.5|183471.5|183381.5|25
1723020760000|2024-08-07 08:52:40|183470.4|183380.4|183474.6|183384.6|183476.3|183386.3|183470.4|183380.4|12
1723020770000|2024-08-07 08:52:50|183474.8|183384.8|183465.8|183375.8|183474.9|183384.9|183465.6|183375.6|13
1723020780000|2024-08-07 08:53:00|183467.1|183377.1|183381.3|183291.3|183467.1|183377.1|183379.4|183289.4|27
1723020790000|2024-08-07 08:53:10|183384.4|183294.4|183387.9|183297.9|183389.9|183299.9|183363.8|183273.8|31
1723020800000|2024-08-07 08:53:20|183386.8|183296.8|183492.7|183402.7|183544.3|183454.3|183386.8|183296.8|23
1723020810000|2024-08-07 08:53:30|183491.3|183401.3|183504|183414|183510.5|183420.5|183481.5|183391.5|20
1723020820000|2024-08-07 08:53:40|183505|183415|183504.7|183414.7|183507.6|183417.6|183502.2|183412.2|8
1723020830000|2024-08-07 08:53:50|183502.4|183412.4|183494.4|183404.4|183505.2|183415.2|183494.4|183404.4|15
1723020840000|2024-08-07 08:54:00|183500.7|183410.7|183516.4|183426.4|183518.4|183428.4|183500.7|183410.7|19
1723020850000|2024-08-07 08:54:10|183513.8|183423.8|183501.4|183411.4|183518.1|183428.1|183498|183408|18
1723020860000|2024-08-07 08:54:20|183501.5|183411.5|183502.8|183412.8|183516.4|183426.4|183501.5|183411.5|20
1723020870000|2024-08-07 08:54:30|183506.7|183416.7|183502.3|183412.3|183509.8|183419.8|183497.6|183407.6|16
1723020880000|2024-08-07 08:54:40|183502.5|183412.5|183499.5|183409.5|183510.9|183420.9|183497.9|183407.9|26
1723020890000|2024-08-07 08:54:50|183499.6|183409.6|183501.4|183411.4|183505.1|183415.1|183496.4|183406.4|23
1723020900000|2024-08-07 08:55:00|183497|183407|183494.6|183404.6|183511.7|183421.7|183494.1|183404.1|24
1723020910000|2024-08-07 08:55:10|183498.7|183408.7|183496.1|183406.1|183505.9|183415.9|183496.1|183406.1|13
1723020920000|2024-08-07 08:55:20|183496.3|183406.3|183508.2|183418.2|183510.9|183420.9|183490.1|183400.1|18
1723020930000|2024-08-07 08:55:30|183508|183418|183497.3|183407.3|183510.1|183420.1|183497.3|183407.3|7
1723020940000|2024-08-07 08:55:40|183496.7|183406.7|183500|183410|183500|183410|183496.7|183406.7|6
1723020950000|2024-08-07 08:55:50|183472.2|183382.2|183505.7|183415.7|183509.7|183419.7|183472.2|183382.2|13
1723020960000|2024-08-07 08:56:00|183503.6|183413.6|183516.4|183426.4|183521.2|183431.2|183496.3|183406.3|18
1723020970000|2024-08-07 08:56:10|183521.9|183431.9|183601.8|183511.8|183606.2|183516.2|183521|183431|12
1723020980000|2024-08-07 08:56:20|183602.1|183512.1|183591.7|183501.7|183609.2|183519.2|183586.6|183496.6|17
1723020990000|2024-08-07 08:56:30|183587.9|183497.9|183588.7|183498.7|183590.1|183500.1|183585.6|183495.6|13
1723021000000|2024-08-07 08:56:40|183588|183498|183584.7|183494.7|183592.8|183502.8|183581.4|183491.4|13
1723021010000|2024-08-07 08:56:50|183583.7|183493.7|183583.6|183493.6|183583.7|183493.7|183580.8|183490.8|4
1723021020000|2024-08-07 08:57:00|183582.9|183492.9|183580.9|183490.9|183582.9|183492.9|183573|183483|15
1723021030000|2024-08-07 08:57:10|183581|183491|183594.5|183504.5|183594.7|183504.7|183581|183491|11
1723021040000|2024-08-07 08:57:20|183594.3|183504.3|183589.8|183499.8|183594.3|183504.3|183589.8|183499.8|8
1723021050000|2024-08-07 08:57:30|183588.6|183498.6|183582.9|183492.9|183588.6|183498.6|183579.5|183489.5|13
1723021060000|2024-08-07 08:57:40|183585|183495|183583.4|183493.4|183585|183495|183581.1|183491.1|9
1723021070000|2024-08-07 08:57:50|183581.4|183491.4|183582.4|183492.4|183590.6|183500.6|183581.4|183491.4|12
1723021080000|2024-08-07 08:58:00|183583.9|183493.9|183498.1|183408.1|183586|183496|183498.1|183408.1|15
1723021090000|2024-08-07 08:58:10|183496.6|183406.6|183485.6|183395.6|183505.9|183415.9|183469.2|183379.2|20
1723021100000|2024-08-07 08:58:20|183482.8|183392.8|183513.3|183423.3|183517.5|183427.5|183482.8|183392.8|25
1723021110000|2024-08-07 08:58:30|183508.8|183418.8|183511.8|183421.8|183516.3|183426.3|183507|183417|18
1723021120000|2024-08-07 08:58:40|183511.1|183421.1|183510.3|183420.3|183514.3|183424.3|183503.8|183413.8|20
1723021130000|2024-08-07 08:58:50|183511.2|183421.2|183506.1|183416.1|183513.5|183423.5|183505.1|183415.1|16
1723021140000|2024-08-07 08:59:00|183506.9|183416.9|183505.8|183415.8|183512.8|183422.8|183504.8|183414.8|19
1723021150000|2024-08-07 08:59:10|183505.6|183415.6|183504.8|183414.8|183519.3|183429.3|183504.8|183414.8|21
1723021160000|2024-08-07 08:59:20|183504.7|183414.7|183471.9|183381.9|183504.7|183414.7|183466.8|183376.8|12
1723021170000|2024-08-07 08:59:30|183470.1|183380.1|183463.2|183373.2|183470.2|183380.2|183463.1|183373.1|20
1723021180000|2024-08-07 08:59:40|183461.3|183371.3|183437|183347|183462.8|183372.8|183433.9|183343.9|24
1723021190000|2024-08-07 08:59:50|183434.6|183344.6|183440.1|183350.1|183443.5|183353.5|183430.4|183340.4|18
1723021200000|2024-08-07 09:00:00|183445.1|183355.1|183462.3|183372.3|183490.4|183400.4|183445.1|183355.1|31
1723021210000|2024-08-07 09:00:10|183462.2|183372.2|183462|183372|183468.4|183378.4|183461|183371|26
1723021220000|2024-08-07 09:00:20|183461.1|183371.1|183458.6|183368.6|183461.1|183371.1|183454.6|183364.6|25
1723021230000|2024-08-07 09:00:30|183456.8|183366.8|183464.3|183374.3|183466.1|183376.1|183453.9|183363.9|28
1723021240000|2024-08-07 09:00:40|183466.6|183376.6|183460|183370|183475.7|183385.7|183456.7|183366.7|19
1723021250000|2024-08-07 09:00:50|183457.3|183367.3|183460.8|183370.8|183468.6|183378.6|183457.3|183367.3|21
1723021260000|2024-08-07 09:01:00|183465|183375|183456.8|183366.8|183465|183375|183456.8|183366.8|15
1723021270000|2024-08-07 09:01:10|183455.2|183365.2|183460.1|183370.1|183465.2|183375.2|183455.2|183365.2|16
1723021280000|2024-08-07 09:01:20|183459.6|183369.6|183466|183376|183468.1|183378.1|183459.6|183369.6|18
1723021290000|2024-08-07 09:01:30|183462.7|183372.7|183465.3|183375.3|183466.6|183376.6|183459.9|183369.9|12
1723021300000|2024-08-07 09:01:40|183469.2|183379.2|183489.8|183399.8|183493.4|183403.4|183469.2|183379.2|25
1723021310000|2024-08-07 09:01:50|183489.9|183399.9|183464.6|183374.6|183506.1|183416.1|183464.6|183374.6|27
1723021320000|2024-08-07 09:02:00|183464.5|183374.5|183451.5|183361.5|183465.4|183375.4|183450.9|183360.9|21
1723021330000|2024-08-07 09:02:10|183451.6|183361.6|183463.3|183373.3|183463.3|183373.3|183450.3|183360.3|23
1723021340000|2024-08-07 09:02:20|183463.2|183373.2|183462.9|183372.9|183464.4|183374.4|183462.8|183372.8|11
1723021350000|2024-08-07 09:02:30|183465.9|183375.9|183468.2|183378.2|183470.8|183380.8|183465.6|183375.6|14
1723021360000|2024-08-07 09:02:40|183482.4|183392.4|183505.6|183415.6|183505.6|183415.6|183482.4|183392.4|21
1723021370000|2024-08-07 09:02:50|183502.6|183412.6|183498.3|183408.3|183505.5|183415.5|183494.1|183404.1|19
1723021380000|2024-08-07 09:03:00|183499.7|183409.7|183515.5|183425.5|183519.9|183429.9|183499.7|183409.7|21
1723021390000|2024-08-07 09:03:10|183513.6|183423.6|183512.4|183422.4|183514.9|183424.9|183511.1|183421.1|12
1723021400000|2024-08-07 09:03:20|183513.2|183423.2|183510.1|183420.1|183520.5|183430.5|183510.1|183420.1|17
1723021410000|2024-08-07 09:03:30|183510|183420|183516.1|183426.1|183518.3|183428.3|183506.4|183416.4|13
1723021420000|2024-08-07 09:03:40|183517.8|183427.8|183515.3|183425.3|183518.8|183428.8|183513.6|183423.6|7
1723021430000|2024-08-07 09:03:50|183514.2|183424.2|183491.5|183401.5|183515.3|183425.3|183484.3|183394.3|12
1723021440000|2024-08-07 09:04:00|183492.3|183402.3|183490.6|183400.6|183497.3|183407.3|183489.9|183399.9|17
1723021450000|2024-08-07 09:04:10|183490.5|183400.5|183493.6|183403.6|183502.4|183412.4|183490.5|183400.5|18
1723021460000|2024-08-07 09:04:20|183494.8|183404.8|183491.8|183401.8|183494.8|183404.8|183488.3|183398.3|12
1723021470000|2024-08-07 09:04:30|183491.2|183401.2|183494.8|183404.8|183498|183408|183489.7|183399.7|21
1723021480000|2024-08-07 09:04:40|183494.7|183404.7|183499.5|183409.5|183499.5|183409.5|183494.6|183404.6|7
1723021490000|2024-08-07 09:04:50|183498.8|183408.8|183538.2|183448.2|183542.5|183452.5|183498.8|183408.8|11
1723021500000|2024-08-07 09:05:00|183537.4|183447.4|183552|183462|183552|183462|183535.9|183445.9|22
1723021510000|2024-08-07 09:05:10|183552.1|183462.1|183552|183462|183554.1|183464.1|183549.8|183459.8|9
1723021520000|2024-08-07 09:05:20|183551.3|183461.3|183550.5|183460.5|183551.4|183461.4|183547.1|183457.1|12
1723021530000|2024-08-07 09:05:30|183550.4|183460.4|183548.6|183458.6|183550.7|183460.7|183548.6|183458.6|6
1723021540000|2024-08-07 09:05:40|183548.8|183458.8|183563.2|183473.2|183581.9|183491.9|183548.8|183458.8|12
1723021550000|2024-08-07 09:05:50|183563.1|183473.1|183545.8|183455.8|183571.9|183481.9|183542.6|183452.6|19
1723021560000|2024-08-07 09:06:00|183534.7|183444.7|183492|183402|183534.7|183444.7|183464.9|183374.9|21
1723021570000|2024-08-07 09:06:10|183492.5|183402.5|183485.2|183395.2|183492.5|183402.5|183479.5|183389.5|16
1723021580000|2024-08-07 09:06:20|183479.6|183389.6|183476.1|183386.1|183480.5|183390.5|183470.6|183380.6|19
1723021590000|2024-08-07 09:06:30|183467.4|183377.4|183478.1|183388.1|183480.8|183390.8|183450.4|183360.4|26
1723021600000|2024-08-07 09:06:40|183478.2|183388.2|183472.8|183382.8|183491.1|183401.1|183467.7|183377.7|24
1723021610000|2024-08-07 09:06:50|183472.6|183382.6|183479.8|183389.8|183479.9|183389.9|183472.5|183382.5|19
1723021620000|2024-08-07 09:07:00|183480.2|183390.2|183492.1|183402.1|183493.4|183403.4|183480.2|183390.2|25
1723021630000|2024-08-07 09:07:10|183488.3|183398.3|183483.3|183393.3|183491.9|183401.9|183474.6|183384.6|18
1723021640000|2024-08-07 09:07:20|183479.2|183389.2|183507.5|183417.5|183511.4|183421.4|183475.6|183385.6|21
1723021650000|2024-08-07 09:07:30|183506.5|183416.5|183502.2|183412.2|183506.5|183416.5|183495.8|183405.8|13
1723021660000|2024-08-07 09:07:40|183502.3|183412.3|183500.9|183410.9|183503.1|183413.1|183498.6|183408.6|12
1723021670000|2024-08-07 09:07:50|183501.1|183411.1|183505|183415|183513|183423|183501.1|183411.1|20
1723021680000|2024-08-07 09:08:00|183505.3|183415.3|183509.6|183419.6|183509.6|183419.6|183505.1|183415.1|15
1723021690000|2024-08-07 09:08:10|183509.5|183419.5|183513.3|183423.3|183513.3|183423.3|183509.5|183419.5|15
1723021700000|2024-08-07 09:08:20|183511.6|183421.6|183502.6|183412.6|183511.6|183421.6|183502.6|183412.6|11
1723021710000|2024-08-07 09:08:30|183501.8|183411.8|183483.8|183393.8|183508.6|183418.6|183481.7|183391.7|15
1723021720000|2024-08-07 09:08:40|183478.7|183388.7|183497.8|183407.8|183499.8|183409.8|183478.7|183388.7|25
1723021730000|2024-08-07 09:08:50|183498.9|183408.9|183507.7|183417.7|183511.3|183421.3|183497|183407|14
1723021740000|2024-08-07 09:09:00|183507.6|183417.6|183514.6|183424.6|183514.8|183424.8|183506.8|183416.8|14
1723021750000|2024-08-07 09:09:10|183514.7|183424.7|183525.1|183435.1|183525.1|183435.1|183514.7|183424.7|23
1723021760000|2024-08-07 09:09:20|183523|183433|183523.1|183433.1|183523.1|183433.1|183514.4|183424.4|16
1723021770000|2024-08-07 09:09:30|183523.2|183433.2|183533.7|183443.7|183534.2|183444.2|183521.6|183431.6|20
1723021780000|2024-08-07 09:09:40|183533.8|183443.8|183537.2|183447.2|183537.9|183447.9|183533.8|183443.8|7
1723021790000|2024-08-07 09:09:50|183537.1|183447.1|183560.1|183470.1|183560.2|183470.2|183537.1|183447.1|12
1723021800000|2024-08-07 09:10:00|183560.4|183470.4|183540.3|183450.3|183564.1|183474.1|183540.3|183450.3|22
1723021810000|2024-08-07 09:10:10|183536.5|183446.5|183536|183446|183536.5|183446.5|183527.7|183437.7|15
1723021820000|2024-08-07 09:10:20|183536.2|183446.2|183535.2|183445.2|183540.7|183450.7|183535.2|183445.2|17
1723021830000|2024-08-07 09:10:30|183535|183445|183541.3|183451.3|183541.3|183451.3|183517.3|183427.3|14
1723021840000|2024-08-07 09:10:40|183566.9|183476.9|183552.2|183462.2|183566.9|183476.9|183552.2|183462.2|13
1723021850000|2024-08-07 09:10:50|183552.6|183462.6|183556.8|183466.8|183574.7|183484.7|183551.4|183461.4|12
1723021860000|2024-08-07 09:11:00|183556.9|183466.9|183559.1|183469.1|183560.8|183470.8|183549.6|183459.6|12
1723021870000|2024-08-07 09:11:10|183559.2|183469.2|183555.1|183465.1|183559.2|183469.2|183555.1|183465.1|8
1723021880000|2024-08-07 09:11:20|183556.6|183466.6|183556.6|183466.6|183556.6|183466.6|183556.1|183466.1|3
1723021890000|2024-08-07 09:11:30|183556.4|183466.4|183549.4|183459.4|183556.4|183466.4|183548.7|183458.7|8
1723021900000|2024-08-07 09:11:40|183547.6|183457.6|183549.6|183459.6|183550|183460|183546.6|183456.6|11
1723021910000|2024-08-07 09:11:50|183555.2|183465.2|183553.3|183463.3|183555.2|183465.2|183553.3|183463.3|6
1723021920000|2024-08-07 09:12:00|183553.5|183463.5|183549.6|183459.6|183570|183480|183549.5|183459.5|19
1723021930000|2024-08-07 09:12:10|183549.7|183459.7|183482.2|183392.2|183552.2|183462.2|183467.1|183347.3|26
1723021940000|2024-08-07 09:12:20|183484.2|183394.2|183482.2|183392.2|183488.2|183398.2|183482|183392|18
1723021950000|2024-08-07 09:12:30|183481.4|183391.4|183472.9|183382.9|183481.4|183391.4|183471|183381|14
1723021960000|2024-08-07 09:12:40|183473|183383|183469.9|183379.9|183474|183384|183469.9|183379.9|13
1723021970000|2024-08-07 09:12:50|183470.8|183380.8|183492.9|183402.9|183493.2|183403.2|183467.8|183377.8|20
1723021980000|2024-08-07 09:13:00|183492.7|183402.7|183485.1|183395.1|183495.9|183405.9|183483.8|183393.8|16
1723021990000|2024-08-07 09:13:10|183485.2|183395.2|183488.2|183398.2|183496.3|183406.3|183485.2|183395.2|20
1723022000000|2024-08-07 09:13:20|183483.8|183393.8|183493.3|183403.3|183493.3|183403.3|183483.8|183393.8|14
1723022010000|2024-08-07 09:13:30|183494|183404|183487.8|183397.8|183494.1|183404.1|183487.8|183397.8|12
1723022020000|2024-08-07 09:13:40|183489|183399|183495.6|183405.6|183495.6|183405.6|183434.3|183344.3|20
1723022030000|2024-08-07 09:13:50|183494.5|183404.5|183498.8|183408.8|183507.7|183417.7|183494.5|183404.5|18
1723022040000|2024-08-07 09:14:00|183499.1|183409.1|183500.7|183410.7|183503.5|183413.5|183498.8|183408.8|9
1723022050000|2024-08-07 09:14:10|183500.3|183410.3|183502.9|183412.9|183505.2|183415.2|183498.1|183408.1|8
1723022060000|2024-08-07 09:14:20|183502.5|183412.5|183494.2|183404.2|183505.8|183415.8|183494.2|183404.2|13
1723022070000|2024-08-07 09:14:30|183492.4|183402.4|183507.9|183417.9|183507.9|183417.9|183492.4|183402.4|6
1723022080000|2024-08-07 09:14:40|183506.5|183416.5|183500.5|183410.5|183508.6|183418.6|183499.1|183409.1|16
1723022090000|2024-08-07 09:14:50|183500.3|183410.3|183508.8|183418.8|183509.6|183419.6|183500.3|183410.3|16
1723022100000|2024-08-07 09:15:00|183509.9|183419.9|183497|183407|183510.9|183420.9|183497|183407|12
1723022110000|2024-08-07 09:15:10|183496.9|183406.9|183498.5|183408.5|183507.3|183417.3|183494.7|183404.7|15
1723022120000|2024-08-07 09:15:20|183499|183409|183507|183417|183508.4|183418.4|183499|183409|15
1723022130000|2024-08-07 09:15:30|183505.6|183415.6|183500|183410|183505.6|183415.6|183497.9|183407.9|10
1723022140000|2024-08-07 09:15:40|183499.8|183409.8|183532.2|183442.2|183533.5|183443.5|183490.7|183400.7|12
1723022150000|2024-08-07 09:15:50|183532.6|183442.6|183545.2|183455.2|183554|183464|183532.1|183442.1|14
1723022160000|2024-08-07 09:16:00|183547.8|183457.8|183546.4|183456.4|183552.6|183462.6|183546.4|183456.4|11
1723022170000|2024-08-07 09:16:10|183546.3|183456.3|183559.7|183469.7|183568.4|183478.4|183544.4|183454.4|15
1723022180000|2024-08-07 09:16:20|183558.9|183468.9|183549.6|183459.6|183558.9|183468.9|183549.6|183459.6|7
1723022190000|2024-08-07 09:16:30|183549.5|183459.5|183558.2|183468.2|183558.2|183468.2|183549.1|183459.1|10
1723022200000|2024-08-07 09:16:40|183569|183479|183573.1|183483.1|183573.1|183483.1|183561.2|183471.2|15
1723022210000|2024-08-07 09:16:50|183579.9|183489.9|183567.3|183477.3|183579.9|183489.9|183567.3|183477.3|20
1723022220000|2024-08-07 09:17:00|183568.2|183478.2|183571.8|183481.8|183571.8|183481.8|183539.8|183449.8|18
1723022230000|2024-08-07 09:17:10|183571.7|183481.7|183526.9|183436.9|183572.1|183482.1|183525.3|183435.3|9
1723022240000|2024-08-07 09:17:20|183526.7|183436.7|183484.6|183394.6|183526.7|183436.7|183484.6|183394.6|12
1723022250000|2024-08-07 09:17:30|183489|183399|183488.7|183398.7|183492.3|183402.3|183465.7|183375.7|11
1723022260000|2024-08-07 09:17:40|183484.3|183394.3|183490.3|183400.3|183497.1|183407.1|183484.3|183394.3|14
1723022270000|2024-08-07 09:17:50|183497|183407|183490.5|183400.5|183497|183407|183490.5|183400.5|13
1723022280000|2024-08-07 09:18:00|183494.5|183404.5|183505|183415|183507.1|183417.1|183493.7|183403.7|10
1723022290000|2024-08-07 09:18:10|183502.2|183412.2|183496.9|183406.9|183507.3|183417.3|183496.6|183406.6|12
1723022300000|2024-08-07 09:18:20|183521.1|183431.1|183514.9|183424.9|183522|183432|183514.9|183424.9|12
1723022310000|2024-08-07 09:18:30|183516|183426|183519.2|183429.2|183527.3|183437.3|183516|183426|6
1723022320000|2024-08-07 09:18:40|183519.4|183429.4|183524|183434|183524|183434|183519.4|183429.4|15
1723022330000|2024-08-07 09:18:50|183519.3|183429.3|183522.1|183432.1|183522.1|183432.1|183519.3|183429.3|3
1723022340000|2024-08-07 09:19:00|183521.9|183431.9|183518.4|183428.4|183521.9|183431.9|183516.2|183426.2|6
1723022350000|2024-08-07 09:19:10|183515.9|183425.9|183519.8|183429.8|183519.8|183429.8|183504.8|183414.8|6
1723022360000|2024-08-07 09:19:20|183518.3|183428.3|183485.7|183395.7|183518.6|183428.6|183474.8|183384.8|9
1723022370000|2024-08-07 09:19:30|183484.7|183394.7|183490.5|183400.5|183490.5|183400.5|183483.3|183393.3|15
1723022380000|2024-08-07 09:19:40|183490.8|183400.8|183492.7|183402.7|183493.5|183403.5|183484.5|183394.5|10
1723022390000|2024-08-07 09:19:50|183492.9|183402.9|183488|183398|183492.9|183402.9|183485.1|183395.1|13
1723022400000|2024-08-07 09:20:00|183491.4|183401.4|183483.1|183393.1|183495.9|183405.9|183479.7|183389.7|15
1723022410000|2024-08-07 09:20:10|183482.7|183392.7|183485.3|183395.3|183485.3|183395.3|183462.5|183372.5|15
1723022420000|2024-08-07 09:20:20|183485.5|183395.5|183497.9|183407.9|183498.2|183408.2|183485.5|183395.5|11
1723022430000|2024-08-07 09:20:30|183500.9|183410.9|183500|183410|183501.1|183411.1|183498.7|183408.7|11
1723022440000|2024-08-07 09:20:40|183500.1|183410.1|183500.4|183410.4|183500.4|183410.4|183500.1|183410.1|3
1723022450000|2024-08-07 09:20:50|183500.5|183410.5|183501.2|183411.2|183501.2|183411.2|183500.5|183410.5|3
1723022460000|2024-08-07 09:21:00|183496.9|183406.9|183496.4|183406.4|183497.7|183407.7|183494.4|183404.4|7
1723022470000|2024-08-07 09:21:10|183496.9|183406.9|183496.7|183406.7|183497.7|183407.7|183496.7|183406.7|5
1723022480000|2024-08-07 09:21:20|183496.4|183406.4|183505.5|183415.5|183506.1|183416.1|183496.4|183406.4|8
1723022500000|2024-08-07 09:21:40|183512.4|183422.4|183502.2|183412.2|183512.4|183422.4|183501.4|183411.4|13
1723022510000|2024-08-07 09:21:50|183502.3|183412.3|183494|183404|183502.3|183412.3|183492|183402|9
1723022520000|2024-08-07 09:22:00|183495.4|183405.4|183499.8|183409.8|183499.8|183409.8|183495.4|183405.4|11
1723022530000|2024-08-07 09:22:10|183499.9|183409.9|183497.1|183407.1|183501.8|183411.8|183497|183407|6
1723022540000|2024-08-07 09:22:20|183496.5|183406.5|183496.5|183406.5|183496.5|183406.5|183496.5|183406.5|1
1723022550000|2024-08-07 09:22:30|183491.5|183401.5|183486.7|183396.7|183502.2|183412.2|183486.6|183396.6|14
1723022560000|2024-08-07 09:22:40|183486.8|183396.8|183490.4|183400.4|183490.4|183400.4|183486.8|183396.8|8
1723022570000|2024-08-07 09:22:50|183487.4|183397.4|183487|183397|183491.5|183401.5|183487|183397|7
1723022580000|2024-08-07 09:23:00|183489.1|183399.1|183487.2|183397.2|183489.3|183399.3|183484.5|183394.5|15
1723022590000|2024-08-07 09:23:10|183486.2|183396.2|183480.6|183390.6|183486.2|183396.2|183459.1|183369.1|14
1723022600000|2024-08-07 09:23:20|183483.1|183393.1|183436.8|183346.8|183483.1|183393.1|183436.8|183346.8|18
1723022610000|2024-08-07 09:23:30|183452.4|183362.4|183476.9|183386.9|183476.9|183386.9|183452.4|183362.4|12
1723022620000|2024-08-07 09:23:40|183475.9|183385.9|183477|183387|183477|183387|183475.9|183385.9|9
1723022630000|2024-08-07 09:23:50|183477.6|183387.6|183478.8|183388.8|183479.5|183389.5|183477.6|183387.6|7
1723022640000|2024-08-07 09:24:00|183488.7|183398.7|183479|183389|183489.2|183399.2|183478.8|183388.8|11
1723022650000|2024-08-07 09:24:10|183479.4|183389.4|183479.4|183389.4|183479.4|183389.4|183479.4|183389.4|1
1723022660000|2024-08-07 09:24:20|183479.5|183389.5|183477.1|183387.1|183479.5|183389.5|183477.1|183387.1|2
1723022670000|2024-08-07 09:24:30|183477|183387|183438.7|183348.7|183483.8|183393.8|183438.4|183348.4|16
1723022680000|2024-08-07 09:24:40|183438.9|183348.9|183444.6|183354.6|183444.6|183354.6|183438.8|183348.8|6
1723022690000|2024-08-07 09:24:50|183444.2|183354.2|183437.5|183347.5|183444.2|183354.2|183437.3|183347.3|7
1723022700000|2024-08-07 09:25:00|183435.6|183345.6|183440.1|183350.1|183444.2|183354.2|183435.6|183345.6|8
1723022710000|2024-08-07 09:25:10|183438.6|183348.6|183427.7|183337.7|183438.6|183348.6|183427.7|183337.7|11
1723022720000|2024-08-07 09:25:20|183433.5|183343.5|183467.8|183377.8|183467.8|183377.8|183432.8|183342.8|13
1723022730000|2024-08-07 09:25:30|183471.1|183381.1|183462.7|183372.7|183471.5|183381.5|183459.3|183369.3|12
1723022740000|2024-08-07 09:25:40|183462.6|183372.6|183446.9|183356.9|183462.8|183372.8|183446.9|183356.9|10
1723022750000|2024-08-07 09:25:50|183442.8|183352.8|183447.9|183357.9|183448.7|183358.7|183439.4|183349.4|18
1723022760000|2024-08-07 09:26:00|183448.1|183358.1|183447|183357|183457.5|183367.5|183447|183357|21
1723022770000|2024-08-07 09:26:10|183448|183358|183439.2|183349.2|183448|183358|183439.2|183349.2|8
1723022780000|2024-08-07 09:26:20|183439.3|183349.3|183425.2|183335.2|183439.3|183349.3|183425.2|183335.2|14
1723022790000|2024-08-07 09:26:30|183421.8|183331.8|183417.4|183327.4|183422.2|183332.2|183417.4|183327.4|9
1723022800000|2024-08-07 09:26:40|183416.6|183326.6|183400.8|183310.8|183416.9|183326.9|183398|183308|12
1723022810000|2024-08-07 09:26:50|183403.8|183313.8|183427|183337|183427.1|183337.1|183399.7|183309.7|19
1723022820000|2024-08-07 09:27:00|183426.5|183336.5|183436.5|183346.5|183439.4|183349.4|183424.3|183334.3|15
1723022830000|2024-08-07 09:27:10|183434.3|183344.3|183419.9|183329.9|183438.5|183348.5|183419.9|183329.9|18
1723022840000|2024-08-07 09:27:20|183420|183330|183425.9|183335.9|183426.9|183336.9|183420|183330|15
1723022850000|2024-08-07 09:27:30|183422.6|183332.6|183424.8|183334.8|183427.5|183337.5|183420.9|183330.9|9
1723022860000|2024-08-07 09:27:40|183424.9|183334.9|183424|183334|183424.9|183334.9|183422.5|183332.5|5
1723022870000|2024-08-07 09:27:50|183424.1|183334.1|183430.2|183340.2|183432.2|183342.2|183424.1|183334.1|14
1723022880000|2024-08-07 09:28:00|183434.4|183344.4|183443.7|183353.7|183446.2|183356.2|183433.9|183343.9|14
1723022890000|2024-08-07 09:28:10|183443.8|183353.8|183444.7|183354.7|183445.8|183355.8|183441.7|183351.7|15
1723022900000|2024-08-07 09:28:20|183441.5|183351.5|183434.4|183344.4|183441.5|183351.5|183433.4|183343.4|5
1723022910000|2024-08-07 09:28:30|183433.9|183343.9|183430|183340|183435.9|183345.9|183430|183340|8
1723022920000|2024-08-07 09:28:40|183430.4|183340.4|183448.1|183358.1|183448.1|183358.1|183430.3|183340.3|9
1723022930000|2024-08-07 09:28:50|183446.8|183356.8|183454.1|183364.1|183454.2|183364.2|183446.4|183356.4|11
1723022940000|2024-08-07 09:29:00|183456.9|183366.9|183468.7|183378.7|183468.8|183378.8|183456.9|183366.9|11
1723022950000|2024-08-07 09:29:10|183469.3|183379.3|183475.8|183385.8|183477.9|183387.9|183464.8|183374.8|13
1723022960000|2024-08-07 09:29:20|183475.6|183385.6|183473.5|183383.5|183478.6|183388.6|183473.5|183383.5|8
1723022970000|2024-08-07 09:29:30|183462.5|183372.5|183462|183372|183470.8|183380.8|183462|183372|7
1723022980000|2024-08-07 09:29:40|183463|183373|183466.7|183376.7|183476.6|183386.6|183463|183373|16
1723022990000|2024-08-07 09:29:50|183474.5|183384.5|183473.8|183383.8|183477.7|183387.7|183472|183382|16
1723023000000|2024-08-07 09:30:00|183472.7|183382.7|183456.1|183366.1|183472.7|183382.7|183455.1|183365.1|11
1723023010000|2024-08-07 09:30:10|183455.3|183365.3|183462.8|183372.8|183469.1|183379.1|183455.3|183365.3|20
1723023020000|2024-08-07 09:30:20|183460.8|183370.8|183487.8|183397.8|183497.4|183407.4|183460.8|183370.8|23
1723023030000|2024-08-07 09:30:30|183487.5|183397.5|183443.5|183353.5|183487.5|183397.5|183443.5|183353.5|22
1723023040000|2024-08-07 09:30:40|183442.8|183352.8|183424.5|183334.5|183442.9|183352.9|183424.5|183334.5|17
1723023050000|2024-08-07 09:30:50|183426.3|183336.3|183424|183334|183429.1|183339.1|183421.5|183331.5|13
1723023060000|2024-08-07 09:31:00|183423.1|183333.1|183419.9|183329.9|183424.3|183334.3|183419.2|183329.2|8
1723023070000|2024-08-07 09:31:10|183419.6|183329.6|183419.8|183329.8|183421.9|183331.9|183417.3|183327.3|7
1723023080000|2024-08-07 09:31:20|183416.3|183326.3|183439.7|183349.7|183442.6|183352.6|183416.3|183326.3|18
1723023090000|2024-08-07 09:31:30|183439.6|183349.6|183440.9|183350.9|183440.9|183350.9|183436|183346|15
1723023100000|2024-08-07 09:31:40|183442.2|183352.2|183440.9|183350.9|183443.1|183353.1|183440.9|183350.9|9
1723023110000|2024-08-07 09:31:50|183440.8|183350.8|183443.9|183353.9|183445.1|183355.1|183440.8|183350.8|14
1723023120000|2024-08-07 09:32:00|183443.7|183353.7|183432.1|183342.1|183443.7|183353.7|183429.1|183339.1|11
1723023130000|2024-08-07 09:32:10|183432.3|183342.3|183433|183343|183433|183343|183432.3|183342.3|6
1723023140000|2024-08-07 09:32:20|183430.2|183340.2|183440|183350|183441.7|183351.7|183428.1|183338.1|9
1723023150000|2024-08-07 09:32:30|183439.1|183349.1|183441.4|183351.4|183443.1|183353.1|183430.7|183340.7|12
1723023160000|2024-08-07 09:32:40|183442.3|183352.3|183439.7|183349.7|183445.2|183355.2|183439.7|183349.7|15
1723023170000|2024-08-07 09:32:50|183437.7|183347.7|183436.5|183346.5|183438.5|183348.5|183426.8|183336.8|18
1723023180000|2024-08-07 09:33:00|183439.3|183349.3|183441.9|183351.9|183442.2|183352.2|183439.3|183349.3|9
1723023190000|2024-08-07 09:33:10|183442|183352|183443.3|183353.3|183446.6|183356.6|183442|183352|8
1723023200000|2024-08-07 09:33:20|183443.2|183353.2|183442.4|183352.4|183443.5|183353.5|183439.6|183349.6|14
1723023210000|2024-08-07 09:33:30|183442.1|183352.1|183438.2|183348.2|183443.4|183353.4|183438.2|183348.2|4
1723023220000|2024-08-07 09:33:40|183440.8|183350.8|183439.1|183349.1|183440.8|183350.8|183438.6|183348.6|5
1723023230000|2024-08-07 09:33:50|183439.2|183349.2|183439.6|183349.6|183439.6|183349.6|183438.7|183348.7|10
1723023240000|2024-08-07 09:34:00|183439.7|183349.7|183439.7|183349.7|183439.8|183349.8|183439.7|183349.7|5
1723023250000|2024-08-07 09:34:10|183440|183350|183438.5|183348.5|183440.1|183350.1|183434.6|183344.6|7
1723023260000|2024-08-07 09:34:20|183441.5|183351.5|183449.7|183359.7|183456.9|183366.9|183438.4|183348.4|20
1723023270000|2024-08-07 09:34:30|183449.1|183359.1|183449.9|183359.9|183450.2|183360.2|183442.5|183352.5|11
1723023280000|2024-08-07 09:34:40|183447.4|183357.4|183440.2|183350.2|183447.4|183357.4|183440.2|183350.2|12
1723023290000|2024-08-07 09:34:50|183442.6|183352.6|183445.9|183355.9|183445.9|183355.9|183442.6|183352.6|11
1723023300000|2024-08-07 09:35:00|183441.3|183351.3|183455.5|183365.5|183455.6|183365.6|183434.3|183344.3|12
1723023310000|2024-08-07 09:35:10|183456.4|183366.4|183439.8|183349.8|183458.1|183368.1|183439.8|183349.8|12
1723023320000|2024-08-07 09:35:20|183439.7|183349.7|183438.8|183348.8|183441.3|183351.3|183430.6|183340.6|11
1723023330000|2024-08-07 09:35:30|183436.7|183346.7|183442.6|183352.6|183444.5|183354.5|183432.9|183342.9|20
1723023340000|2024-08-07 09:35:40|183442.5|183352.5|183442.4|183352.4|183444.2|183354.2|183442.4|183352.4|7
1723023350000|2024-08-07 09:35:50|183444.7|183354.7|183448.2|183358.2|183448.2|183358.2|183442.4|183352.4|12
1723023360000|2024-08-07 09:36:00|183447|183357|183441.8|183351.8|183447.1|183357.1|183439.5|183349.5|12
1723023370000|2024-08-07 09:36:10|183438.8|183348.8|183440.4|183350.4|183443.7|183353.7|183436.1|183346.1|15
1723023380000|2024-08-07 09:36:20|183438.3|183348.3|183438.3|183348.3|183438.3|183348.3|183438.3|183348.3|1
1723023390000|2024-08-07 09:36:30|183438.2|183348.2|183438.2|183348.2|183441.9|183351.9|183435|183345|10
1723023400000|2024-08-07 09:36:40|183438.3|183348.3|183441.3|183351.3|183441.3|183351.3|183436.1|183346.1|10
1723023410000|2024-08-07 09:36:50|183439.2|183349.2|183436.2|183346.2|183439.2|183349.2|183436.2|183346.2|5
1723023420000|2024-08-07 09:37:00|183434.8|183344.8|183440.2|183350.2|183440.2|183350.2|183433.4|183343.4|12
1723023430000|2024-08-07 09:37:10|183439.3|183349.3|183430.5|183340.5|183443.4|183353.4|183430.5|183340.5|14
1723023440000|2024-08-07 09:37:20|183432|183342|183439.3|183349.3|183439.3|183349.3|183430.7|183340.7|12
1723023450000|2024-08-07 09:37:30|183437.9|183347.9|183442.4|183352.4|183442.4|183352.4|183437|183347|8
1723023460000|2024-08-07 09:37:40|183443.1|183353.1|183442.3|183352.3|183444.9|183354.9|183441.2|183351.2|13
1723023470000|2024-08-07 09:37:50|183443|183353|183443|183353|183443|183353|183443|183353|1
1723023480000|2024-08-07 09:38:00|183443.8|183353.8|183443.8|183353.8|183443.8|183353.8|183443.8|183353.8|1
1723023490000|2024-08-07 09:38:10|183439.3|183349.3|183435|183345|183439.8|183349.8|183434.2|183344.2|14
1723023500000|2024-08-07 09:38:20|183432.8|183342.8|183437.1|183347.1|183438.1|183348.1|183432.8|183342.8|7
1723023510000|2024-08-07 09:38:30|183437.2|183347.2|183364.1|183274.1|183438.5|183348.5|183362.6|183272.6|13
1723023520000|2024-08-07 09:38:40|183362.9|183272.9|183369.7|183279.7|183370.8|183280.8|183362.9|183272.9|14
1723023530000|2024-08-07 09:38:50|183369.8|183279.8|183365.4|183275.4|183373.2|183283.2|183365.4|183275.4|14
1723023540000|2024-08-07 09:39:00|183363.6|183273.6|183354.2|183264.2|183364.3|183274.3|183340.5|183250.5|11
1723023550000|2024-08-07 09:39:10|183355.1|183265.1|183339.9|183249.9|183355.1|183265.1|183339.9|183249.9|8
1723023560000|2024-08-07 09:39:20|183339.8|183249.8|183309.7|183219.7|183339.8|183249.8|183305.1|183215.1|24
1723023570000|2024-08-07 09:39:30|183310|183220|183314.8|183224.8|183314.8|183224.8|183302.2|183212.2|17
1723023580000|2024-08-07 09:39:40|183310.7|183220.7|183310.4|183220.4|183310.7|183220.7|183310.4|183220.4|6
1723023590000|2024-08-07 09:39:50|183310.5|183220.5|183314.8|183224.8|183314.8|183224.8|183309.7|183219.7|11
1723023600000|2024-08-07 09:40:00|183313.3|183223.3|183332.1|183242.1|183335.9|183245.9|183313.3|183223.3|13
1723023610000|2024-08-07 09:40:10|183331|183241|183330.2|183240.2|183331|183241|183330.2|183240.2|4
1723023620000|2024-08-07 09:40:20|183330.1|183240.1|183319.3|183229.3|183330.1|183240.1|183317.3|183227.3|8
1723023630000|2024-08-07 09:40:30|183322.4|183232.4|183309.6|183219.6|183322.4|183232.4|183293.8|183203.8|17
1723023640000|2024-08-07 09:40:40|183311.1|183221.1|183312.3|183222.3|183313.7|183223.7|183310.6|183220.6|12
1723023650000|2024-08-07 09:40:50|183311.7|183221.7|183311.8|183221.8|183313.3|183223.3|183310.3|183220.3|15
1723023660000|2024-08-07 09:41:00|183311.9|183221.9|183284.6|183194.6|183312.1|183222.1|183277|183187|18
1723023670000|2024-08-07 09:41:10|183285.1|183195.1|183307.1|183217.1|183307.1|183217.1|183273.9|183183.9|18
1723023680000|2024-08-07 09:41:20|183307.3|183217.3|183307.5|183217.5|183307.5|183217.5|183296.4|183206.4|17
1723023690000|2024-08-07 09:41:30|183307.7|183217.7|183312.1|183222.1|183321.4|183231.4|183303.7|183213.7|21
1723023700000|2024-08-07 09:41:40|183310.9|183220.9|183305.7|183215.7|183314.6|183224.6|183305.7|183215.7|8
1723023710000|2024-08-07 09:41:50|183305.8|183215.8|183299.1|183209.1|183306|183216|183299.1|183209.1|8
1723023720000|2024-08-07 09:42:00|183298.9|183208.9|183302|183212|183303.8|183213.8|183298.9|183208.9|6
1723023730000|2024-08-07 09:42:10|183302.2|183212.2|183313.3|183223.3|183313.5|183223.5|183302.2|183212.2|11
1723023740000|2024-08-07 09:42:20|183313.4|183223.4|183311.1|183221.1|183315.1|183225.1|183311.1|183221.1|20
1723023750000|2024-08-07 09:42:30|183311.4|183221.4|183307.9|183217.9|183315.4|183225.4|183307.7|183217.7|16
1723023760000|2024-08-07 09:42:40|183308.4|183218.4|183309.8|183219.8|183310.1|183220.1|183308.4|183218.4|5
1723023770000|2024-08-07 09:42:50|183309.9|183219.9|183305.4|183215.4|183309.9|183219.9|183301.1|183211.1|9
1723023780000|2024-08-07 09:43:00|183305.5|183215.5|183305.8|183215.8|183306.3|183216.3|183300.8|183210.8|9
1723023790000|2024-08-07 09:43:10|183311|183221|183345.7|183255.7|183346.6|183256.6|183311|183221|10
1723023800000|2024-08-07 09:43:20|183342.9|183252.9|183343|183253|183349.5|183259.5|183342.1|183252.1|8
1723023810000|2024-08-07 09:43:30|183342.1|183252.1|183351.4|183261.4|183353.8|183263.8|183340.1|183250.1|13
1723023820000|2024-08-07 09:43:40|183354.4|183264.4|183346.8|183256.8|183354.4|183264.4|183346.8|183256.8|7
1723023830000|2024-08-07 09:43:50|183346.6|183256.6|183346.5|183256.5|183349.2|183259.2|183346.5|183256.5|8
1723023840000|2024-08-07 09:44:00|183349.5|183259.5|183356.1|183266.1|183361.1|183271.1|183348.5|183258.5|16
1723023850000|2024-08-07 09:44:10|183356.6|183266.6|183378.3|183288.3|183385.6|183295.6|183355.4|183265.4|22
1723023860000|2024-08-07 09:44:20|183377.5|183287.5|183378.2|183288.2|183383.7|183293.7|183373.4|183283.4|22
1723023870000|2024-08-07 09:44:30|183376.7|183286.7|183385.1|183295.1|183389.4|183299.4|183369.1|183279.1|18
1723023880000|2024-08-07 09:44:40|183385.2|183295.2|183385.5|183295.5|183393.4|183303.4|183382.2|183292.2|23
1723023890000|2024-08-07 09:44:50|183385.3|183295.3|183364.7|183274.7|183388.8|183298.8|183364.7|183274.7|26
1723023900000|2024-08-07 09:45:00|183364.2|183274.2|183370.3|183280.3|183371.3|183281.3|183364.2|183274.2|24
1723023910000|2024-08-07 09:45:10|183370.2|183280.2|183388.2|183298.2|183388.2|183298.2|183370.2|183280.2|12
1723023920000|2024-08-07 09:45:20|183382|183292|183382.2|183292.2|183386.5|183296.5|183382|183292|8
1723023930000|2024-08-07 09:45:30|183379|183289|183373.8|183283.8|183388.9|183298.9|183373.3|183283.3|16
1723023940000|2024-08-07 09:45:40|183373.6|183283.6|183375.2|183285.2|183378.7|183288.7|183373.6|183283.6|21
1723023950000|2024-08-07 09:45:50|183375.3|183285.3|183365|183235|183375.9|183285.9|183364|183234|15
1723023960000|2024-08-07 09:46:00|183363.2|183233.2|183362.3|183232.3|183363.4|183233.4|183361.4|183231.4|13
1723023970000|2024-08-07 09:46:10|183362.7|183232.7|183295|183165|183362.7|183232.7|183275.3|183164.7|23
1723023980000|2024-08-07 09:46:20|183294.8|183164.8|183294.4|183164.4|183294.8|183164.8|183284.3|183154.3|15
1723023990000|2024-08-07 09:46:30|183289.8|183159.8|183303.3|183173.3|183303.3|183173.3|183283.7|183153.7|19
1723024000000|2024-08-07 09:46:40|183303.5|183173.5|183297.7|183167.7|183303.5|183173.5|183284.2|183154.2|13
1723024010000|2024-08-07 09:46:50|183285.6|183155.6|183270|183180|183289.5|183184.9|183263|183155.6|17
1723024020000|2024-08-07 09:47:00|183269.5|183179.5|183280.2|183190.2|183280.2|183190.2|183268.9|183178.9|18
1723024030000|2024-08-07 09:47:10|183281|183191|183282.3|183192.3|183287.8|183197.8|183277.9|183187.9|25
1723024040000|2024-08-07 09:47:20|183281.3|183191.3|183280.7|183190.7|183281.9|183191.9|183280.7|183190.7|9
1723024050000|2024-08-07 09:47:30|183279.4|183189.4|183277.8|183187.8|183307.2|183217.2|183272.1|183182.1|13
1723024060000|2024-08-07 09:47:40|183276.6|183186.6|183266.7|183176.7|183278.4|183188.4|183264.4|183174.4|15
1723024070000|2024-08-07 09:47:50|183266.9|183176.9|183261.8|183171.8|183267.3|183177.3|183261.3|183171.3|11
1723024080000|2024-08-07 09:48:00|183266.8|183176.8|183267.7|183177.7|183268.3|183178.3|183266.8|183176.8|12
1723024090000|2024-08-07 09:48:10|183269.5|183179.5|183268.7|183178.7|183277.1|183187.1|183264.6|183174.6|12
1723024100000|2024-08-07 09:48:20|183268.8|183178.8|183268.7|183178.7|183268.9|183178.9|183268.7|183178.7|4
1723024110000|2024-08-07 09:48:30|183268.5|183178.5|183269.2|183179.2|183269.2|183179.2|183268.5|183178.5|5
1723024120000|2024-08-07 09:48:40|183265.1|183175.1|183271.4|183181.4|183272.5|183182.5|183263.4|183173.4|14
1723024130000|2024-08-07 09:48:50|183272.1|183182.1|183274.2|183184.2|183274.2|183184.2|183271.4|183181.4|6
1723024140000|2024-08-07 09:49:00|183273.7|183183.7|183271.8|183181.8|183277.1|183187.1|183271.5|183181.5|13
1723024150000|2024-08-07 09:49:10|183272|183182|183260.7|183170.7|183272|183182|183260.7|183170.7|6
1723024160000|2024-08-07 09:49:20|183258.2|183168.2|183233.1|183143.1|183261.9|183171.9|183222.7|183132.7|25
1723024170000|2024-08-07 09:49:30|183233.4|183143.4|183229.8|183139.8|183235.1|183145.1|183229.8|183139.8|5
1723024180000|2024-08-07 09:49:40|183230.3|183140.3|183242.1|183152.1|183242.3|183152.3|183229.7|183139.7|21
1723024190000|2024-08-07 09:49:50|183242.2|183152.2|183240.7|183150.7|183242.2|183152.2|183240.4|183150.4|10
1723024200000|2024-08-07 09:50:00|183240.4|183150.4|183245|183155|183245.1|183155.1|183240.4|183150.4|19
1723024210000|2024-08-07 09:50:10|183244.9|183154.9|183244.7|183154.7|183247.7|183157.7|183244.6|183154.6|13
1723024220000|2024-08-07 09:50:20|183235.9|183145.9|183241.1|183151.1|183245.1|183155.1|183235.9|183145.9|11
1723024230000|2024-08-07 09:50:30|183241.8|183151.8|183244.6|183154.6|183245.1|183155.1|183241.3|183151.3|7
1723024240000|2024-08-07 09:50:40|183243.8|183153.8|183234.4|183144.4|183249.6|183159.6|183234.4|183144.4|16
1723024250000|2024-08-07 09:50:50|183234.7|183144.7|183228.8|183138.8|183237.1|183147.1|183228.8|183138.8|11
1723024260000|2024-08-07 09:51:00|183228.9|183138.9|183224.3|183134.3|183228.9|183138.9|183223.7|183133.7|6
1723024270000|2024-08-07 09:51:10|183220.7|183130.7|183172.9|183082.9|183220.7|183130.7|183172|183082|22
1723024280000|2024-08-07 09:51:20|183174.8|183084.8|183159.6|183069.6|183174.8|183084.8|183159.3|183069.3|26
1723024290000|2024-08-07 09:51:30|183145.2|183055.2|183162.6|183072.6|183170.2|183080.2|183145.2|183055.2|13
1723024300000|2024-08-07 09:51:40|183166.3|183076.3|183162|183072|183166.3|183076.3|183161.4|183071.4|6
1723024310000|2024-08-07 09:51:50|183162.8|183072.8|183176.1|183086.1|183177.6|183087.6|183162.8|183072.8|9
1723024320000|2024-08-07 09:52:00|183176.2|183086.2|183214.4|183124.4|183214.4|183124.4|183176.2|183086.2|21
1723024330000|2024-08-07 09:52:10|183210.4|183120.4|183213|183123|183214.1|183124.1|183210.4|183120.4|10
1723024340000|2024-08-07 09:52:20|183214.2|183124.2|183208.7|183118.7|183214.2|183124.2|183208.7|183118.7|8
1723024350000|2024-08-07 09:52:30|183206.9|183116.9|183179.3|183089.3|183206.9|183116.9|183172.2|183082.2|11
1723024360000|2024-08-07 09:52:40|183179.2|183089.2|183179.7|183089.7|183179.9|183089.9|183178.8|183088.8|10
1723024370000|2024-08-07 09:52:50|183178.7|183088.7|183181.8|183091.8|183181.8|183091.8|183177.8|183087.8|11
1723024380000|2024-08-07 09:53:00|183181.4|183091.4|183174.7|183084.7|183181.4|183091.4|183174.2|183084.2|10
1723024390000|2024-08-07 09:53:10|183177.5|183087.5|183166|183076|183177.5|183087.5|183165.8|183075.8|10
1723024400000|2024-08-07 09:53:20|183166.1|183076.1|183164|183074|183166.1|183076.1|183164|183074|6
1723024410000|2024-08-07 09:53:30|183168|183078|183168.7|183078.7|183168.9|183078.9|183167.1|183077.1|9
1723024420000|2024-08-07 09:53:40|183168.1|183078.1|183169.9|183079.9|183169.9|183079.9|183163|183073|10
1723024430000|2024-08-07 09:53:50|183170.1|183080.1|183176.2|183086.2|183176.2|183086.2|183170.1|183080.1|12
1723024440000|2024-08-07 09:54:00|183175.8|183085.8|183174.9|183084.9|183175.8|183085.8|183174.5|183084.5|5
1723024450000|2024-08-07 09:54:10|183175.8|183085.8|183183|183093|183187.9|183097.9|183175.8|183085.8|19
1723024460000|2024-08-07 09:54:20|183182.9|183092.9|183183.1|183093.1|183183.5|183093.5|183182.9|183092.9|5
1723024470000|2024-08-07 09:54:30|183184.1|183094.1|183195.5|183105.5|183195.6|183105.6|183184.1|183094.1|13
1723024480000|2024-08-07 09:54:40|183195.6|183105.6|183197.4|183107.4|183206.1|183116.1|183195.5|183105.5|15
1723024490000|2024-08-07 09:54:50|183197.1|183107.1|183192.1|183102.1|183197.1|183107.1|183192.1|183102.1|9
1723024500000|2024-08-07 09:55:00|183183.4|183093.4|183177.3|183087.3|183183.4|183093.4|183177.3|183087.3|11
1723024510000|2024-08-07 09:55:10|183176.7|183086.7|183178.5|183088.5|183178.5|183088.5|183176.5|183086.5|14
1723024520000|2024-08-07 09:55:20|183177.9|183087.9|183175.3|183085.3|183179|183089|183174.1|183084.1|17
1723024530000|2024-08-07 09:55:30|183175.4|183085.4|183181.6|183091.6|183181.6|183091.6|183175.4|183085.4|9
1723024550000|2024-08-07 09:55:50|183182.6|183092.6|183187.5|183097.5|183196.8|183106.8|183182.6|183092.6|7
1723024560000|2024-08-07 09:56:00|183187.4|183097.4|183178.9|183088.9|183187.4|183097.4|183178.4|183088.4|4
1723024570000|2024-08-07 09:56:10|183180.2|183090.2|183179.9|183089.9|183180.8|183090.8|183179.7|183089.7|7
1723024580000|2024-08-07 09:56:20|183179.8|183089.8|183179.3|183089.3|183179.8|183089.8|183178.9|183088.9|8
1723024590000|2024-08-07 09:56:30|183179.9|183089.9|183178.8|183088.8|183179.9|183089.9|183177.7|183087.7|5
1723024600000|2024-08-07 09:56:40|183179.1|183089.1|183171.9|183081.9|183179.1|183089.1|183167.6|183077.6|12
1723024610000|2024-08-07 09:56:50|183167.8|183077.8|183168.7|183078.7|183168.7|183078.7|183163|183073|11
1723024630000|2024-08-07 09:57:10|183168.5|183078.5|183166.9|183076.9|183168.5|183078.5|183166.9|183076.9|5
1723024640000|2024-08-07 09:57:20|183164.8|183074.8|183164.6|183074.6|183164.8|183074.8|183164.6|183074.6|2
1723024650000|2024-08-07 09:57:30|183168.1|183078.1|183158.9|183068.9|183170.1|183080.1|183158.9|183068.9|5
1723024660000|2024-08-07 09:57:40|183159|183069|183159.8|183069.8|183160.4|183070.4|183159|183069|5
1723024670000|2024-08-07 09:57:50|183160|183070|183160.2|183070.2|183160.2|183070.2|183160|183070|2
1723024680000|2024-08-07 09:58:00|183159|183069|182883.1|182793.1|183161.8|183071.8|182847.7|182757.7|15
1723024690000|2024-08-07 09:58:10|182881.9|182791.9|182979.2|182889.2|183004.5|182914.5|182881.9|182791.9|34
1723024700000|2024-08-07 09:58:20|182978.8|182888.8|182858.8|182768.8|182980|182890|182850.5|182760.5|23
1723024710000|2024-08-07 09:58:30|182867.8|182777.8|182876.9|182786.9|182933.2|182843.2|182867.8|182777.8|17
1723024720000|2024-08-07 09:58:40|182889|182799|182875|182785|182890.2|182800.2|182874.9|182784.9|23
1723024730000|2024-08-07 09:58:50|182875.2|182785.2|182873.9|182783.9|182875.5|182785.5|182873.5|182783.5|7
1723024740000|2024-08-07 09:59:00|182874.5|182784.5|182873.8|182783.8|182874.6|182784.6|182872.8|182782.8|8
1723024750000|2024-08-07 09:59:10|182876|182786|182871.1|182781.1|182876|182786|182861.1|182771.1|14
1723024760000|2024-08-07 09:59:20|182871.2|182781.2|182891.8|182801.8|182897.2|182807.2|182871.2|182781.2|16
1723024770000|2024-08-07 09:59:30|182888.7|182798.7|182878.9|182788.9|182899.3|182809.3|182872.5|182782.5|15
1723024780000|2024-08-07 09:59:40|182875.4|182785.4|182875.5|182785.5|182877.3|182787.3|182874.5|182784.5|19
1723024790000|2024-08-07 09:59:50|182875.7|182785.7|182869.3|182779.3|182876.1|182786.1|182868.2|182778.2|15
1723024800000|2024-08-07 10:00:00|182868|182778|182856.8|182766.8|182868|182778|182854.5|182764.5|20
1723024810000|2024-08-07 10:00:10|182855.8|182765.8|182848.4|182758.4|182855.8|182765.8|182847.8|182757.8|7
1723024820000|2024-08-07 10:00:20|182847.5|182757.5|182846.9|182756.9|182851.5|182761.5|182842.6|182752.6|16
1723024830000|2024-08-07 10:00:30|182847.1|182757.1|182854.6|182764.6|182854.6|182764.6|182834.1|182744.1|22
1723024840000|2024-08-07 10:00:40|182851.7|182761.7|182836.2|182746.2|182853.7|182763.7|182832.5|182742.5|21
1723024850000|2024-08-07 10:00:50|182844.8|182754.8|182878.3|182788.3|182879.4|182789.4|182844.8|182754.8|16
1723024860000|2024-08-07 10:01:00|182875.1|182785.1|182870.2|182780.2|182875.2|182785.2|182869.7|182779.7|12
1723024870000|2024-08-07 10:01:10|182870.3|182780.3|182875.1|182785.1|182899.6|182809.6|182869.5|182779.5|23
1723024880000|2024-08-07 10:01:20|182874|182784|182867.3|182777.3|182874|182784|182865.2|182775.2|14
1723024890000|2024-08-07 10:01:30|182867|182777|182879.8|182789.8|182885.3|182795.3|182860.9|182770.9|19
1723024900000|2024-08-07 10:01:40|182881.5|182791.5|182900.8|182810.8|182903.5|182813.5|182881.5|182791.5|24
1723024910000|2024-08-07 10:01:50|182907.4|182817.4|182892.6|182802.6|182907.4|182817.4|182892.6|182802.6|19
1723024920000|2024-08-07 10:02:00|182892.7|182802.7|182910.8|182820.8|182917|182827|182892.4|182802.4|17
1723024930000|2024-08-07 10:02:10|182911.1|182821.1|182910.4|182820.4|182911.1|182821.1|182908.4|182818.4|8
1723024940000|2024-08-07 10:02:20|182916.8|182826.8|182907.3|182817.3|182918.6|182828.6|182904.8|182814.8|9
1723024950000|2024-08-07 10:02:30|182915.4|182825.4|182909.5|182819.5|182917.4|182827.4|182907.4|182817.4|9
1723024960000|2024-08-07 10:02:40|182911.8|182821.8|182921.8|182831.8|182921.9|182831.9|182911.8|182821.8|11
1723024970000|2024-08-07 10:02:50|182947.5|182857.5|182982.6|182892.6|182982.6|182892.6|182947.5|182857.5|10
1723024980000|2024-08-07 10:03:00|182982.8|182892.8|182982.9|182892.9|182991.8|182901.8|182981.2|182891.2|24
1723024990000|2024-08-07 10:03:10|182983|182893|182946.5|182856.5|182983.3|182893.3|182946.3|182856.3|11
1723025000000|2024-08-07 10:03:20|182946.6|182856.6|182946.8|182856.8|182950.7|182860.7|182944.7|182854.7|13
1723025010000|2024-08-07 10:03:30|182946.9|182856.9|182943.2|182853.2|182946.9|182856.9|182943.2|182853.2|3
1723025020000|2024-08-07 10:03:40|182939.5|182849.5|182939.9|182849.9|182939.9|182849.9|182938.6|182848.6|7
1723025030000|2024-08-07 10:03:50|182939.4|182849.4|182927.2|182837.2|182939.4|182849.4|182925.7|182835.7|14
1723025040000|2024-08-07 10:04:00|182925.2|182835.2|182929.5|182839.5|182929.5|182839.5|182925|182835|9
1723025050000|2024-08-07 10:04:10|182926.8|182836.8|182981.2|182891.2|182983|182893|182925.8|182835.8|19
1723025060000|2024-08-07 10:04:20|182975.2|182885.2|182974.1|182884.1|182980.8|182890.8|182974|182884|12
1723025070000|2024-08-07 10:04:30|182974.3|182884.3|182968.8|182878.8|182974.3|182884.3|182968.7|182878.7|3
1723025080000|2024-08-07 10:04:40|182970|182880|182978.5|182888.5|182978.5|182888.5|182969.3|182879.3|14
1723025090000|2024-08-07 10:04:50|182977.6|182887.6|182993.9|182903.9|182997.6|182907.6|182977.6|182887.6|10
1723025100000|2024-08-07 10:05:00|182994.4|182904.4|183016.7|182886.7|183017|182906|182994.4|182886.5|9
1723025110000|2024-08-07 10:05:10|183012.5|182882.5|183019.6|182889.6|183019.6|182889.6|183011.1|182881.1|17
1723025120000|2024-08-07 10:05:20|183014.5|182884.5|183014|182884|183014.7|182884.7|183013.9|182883.9|8
1723025130000|2024-08-07 10:05:30|183013.8|182883.8|183001.6|182871.6|183013.8|182883.8|183001.5|182871.5|12
1723025140000|2024-08-07 10:05:40|183000.6|182870.6|183012.8|182882.8|183013|182883|182991.2|182861.2|15
1723025150000|2024-08-07 10:05:50|183013.6|182883.6|183049|182919|183071.9|182941.9|183008.9|182878.9|23
1723025160000|2024-08-07 10:06:00|183050.6|182920.6|183047.1|182917.1|183052.5|182922.5|183046.8|182916.8|12
1723025170000|2024-08-07 10:06:10|183045.7|182915.7|183044.7|182914.7|183046.1|182916.1|183042.3|182912.3|8
1723025180000|2024-08-07 10:06:20|183044.8|182914.8|183048.7|182918.7|183048.7|182918.7|183042.6|182912.6|9
1723025190000|2024-08-07 10:06:30|183047.3|182917.3|183053.2|182923.2|183053.2|182923.2|183046.6|182916.6|9
1723025200000|2024-08-07 10:06:40|183055.2|182925.2|182995.4|182865.4|183057.5|182927.5|182989.2|182859.2|23
1723025210000|2024-08-07 10:06:50|182994.5|182864.5|183097.9|182967.9|183097.9|182967.9|182994.5|182864.5|18
1723025220000|2024-08-07 10:07:00|183097.2|182967.2|183059.8|182969.8|183097.2|182975.4|183059.8|182967.2|15
1723025230000|2024-08-07 10:07:10|183059.2|182969.2|183052.8|182962.8|183059.2|182969.2|183052.7|182962.7|7
1723025240000|2024-08-07 10:07:20|183054.9|182964.9|183053.8|182963.8|183056.7|182966.7|183028.9|182938.9|11
1723025250000|2024-08-07 10:07:30|183053.7|182963.7|183054.9|182964.9|183055.2|182965.2|183053.3|182963.3|12
1723025260000|2024-08-07 10:07:40|183055.1|182965.1|183070|182980|183071.1|182981.1|183055.1|182965.1|15
1723025270000|2024-08-07 10:07:50|183066.8|182976.8|183082.3|182992.3|183082.3|182992.3|183066.7|182976.7|20
1723025280000|2024-08-07 10:08:00|183073.7|182983.7|183127.8|183037.8|183134.1|183044.1|183073.7|182983.7|28
1723025290000|2024-08-07 10:08:10|183130.5|183040.5|183147.4|183057.4|183147.4|183057.4|183130.5|183040.5|20
1723025300000|2024-08-07 10:08:20|183147.3|183057.3|183147.1|183057.1|183148.3|183058.3|183146.7|183056.7|11
1723025310000|2024-08-07 10:08:30|183150.2|183060.2|183159.3|183069.3|183162.6|183072.6|183150.2|183060.2|20
1723025320000|2024-08-07 10:08:40|183160|183070|183108.4|183018.4|183165.1|183075.1|183108.3|183018.3|29
1723025330000|2024-08-07 10:08:50|183110.2|183020.2|183109.9|183019.9|183110.4|183020.4|183108.6|183018.6|5
1723025340000|2024-08-07 10:09:00|183110|183020|183103.6|183013.6|183112.4|183022.4|183100.1|183010.1|17
1723025350000|2024-08-07 10:09:10|183103.9|183013.9|183089.5|182999.5|183103.9|183013.9|183089.5|182999.5|14
1723025360000|2024-08-07 10:09:20|183090.3|183000.3|183089.6|182999.6|183095.4|183005.4|183087.2|182997.2|12
1723025370000|2024-08-07 10:09:30|183089.8|182999.8|183049.6|182959.6|183093.7|183003.7|183031.7|182941.7|29
1723025380000|2024-08-07 10:09:40|183049.7|182959.7|182991.4|182901.4|183052.6|182962.6|182978.7|182888.7|20
1723025390000|2024-08-07 10:09:50|182986|182896|183051.7|182961.7|183065.1|182975.1|182984.8|182894.8|13
1723025400000|2024-08-07 10:10:00|183053.1|182963.1|183048.3|182958.3|183054.3|182964.3|183047.9|182957.9|15
1723025410000|2024-08-07 10:10:10|183045.8|182955.8|183037.3|182947.3|183045.8|182955.8|183037.3|182947.3|9
1723025420000|2024-08-07 10:10:20|183038.3|182948.3|183045.8|182955.8|183046.3|182956.3|183038.3|182948.3|8
1723025430000|2024-08-07 10:10:30|183044.8|182954.8|183044.3|182954.3|183062.9|182972.9|183043.8|182953.8|16
1723025440000|2024-08-07 10:10:40|183044.2|182954.2|183047.1|182957.1|183047.5|182957.5|183044.1|182954.1|10
1723025450000|2024-08-07 10:10:50|183047.9|182957.9|182956.5|182866.5|183047.9|182957.9|182936.2|182846.2|24
1723025460000|2024-08-07 10:11:00|182958.2|182868.2|182948.6|182858.6|182979|182889|182948.6|182858.6|26
1723025470000|2024-08-07 10:11:10|182945.3|182855.3|182892.9|182802.9|182945.3|182855.3|182888.9|182798.9|22
1723025480000|2024-08-07 10:11:20|182893.3|182803.3|182893.4|182803.4|182893.9|182803.9|182892.1|182802.1|9
1723025490000|2024-08-07 10:11:30|182896.3|182806.3|182895|182805|182896.6|182806.6|182893.6|182803.6|9
1723025500000|2024-08-07 10:11:40|182896|182806|182895.3|182805.3|182902.5|182812.5|182895.1|182805.1|16
1723025510000|2024-08-07 10:11:50|182894.8|182804.8|182890.5|182800.5|182897.5|182807.5|182890.5|182800.5|17
1723025520000|2024-08-07 10:12:00|182890.6|182800.6|182881.3|182791.3|182894.6|182804.6|182881.3|182791.3|21
1723025530000|2024-08-07 10:12:10|182881.5|182791.5|182917.9|182827.9|182919.9|182829.9|182875.8|182785.8|19
1723025540000|2024-08-07 10:12:20|182918.6|182828.6|182925|182835|182925.2|182835.2|182908.9|182818.9|12
1723025550000|2024-08-07 10:12:30|182925.7|182835.7|182954|182864|182954.7|182864.7|182925.7|182835.7|17
1723025560000|2024-08-07 10:12:40|182955.5|182865.5|182954.6|182864.6|182958.9|182868.9|182951.3|182861.3|14
1723025570000|2024-08-07 10:12:50|182951.5|182861.5|182957.1|182867.1|182959|182869|182951|182861|12
1723025580000|2024-08-07 10:13:00|182956.8|182866.8|182948.9|182858.9|182956.8|182866.8|182948.3|182858.3|20
1723025590000|2024-08-07 10:13:10|182948.8|182858.8|182942.2|182852.2|182948.8|182858.8|182938.3|182848.3|18
1723025600000|2024-08-07 10:13:20|182942.1|182852.1|182931.4|182841.4|182944|182854|182931.3|182841.3|12
1723025610000|2024-08-07 10:13:30|182929.8|182839.8|182949.8|182859.8|182949.9|182859.9|182929.8|182839.8|16
1723025620000|2024-08-07 10:13:40|182949.9|182859.9|182948.8|182858.8|182951.5|182861.5|182948.8|182858.8|14
1723025630000|2024-08-07 10:13:50|182949.9|182859.9|182952.3|182862.3|182954.8|182864.8|182949.4|182859.4|10
1723025640000|2024-08-07 10:14:00|182953|182863|182979.3|182889.3|182979.5|182889.5|182952.7|182862.7|12
1723025650000|2024-08-07 10:14:10|182980.5|182890.5|183010.8|182920.8|183016.9|182926.9|182980.5|182890.5|27
1723025660000|2024-08-07 10:14:20|183012.5|182922.5|183012.9|182922.9|183014.4|182924.4|183012.5|182922.5|11
1723025670000|2024-08-07 10:14:30|183011.9|182921.9|182998.1|182908.1|183011.9|182921.9|182992.5|182902.5|19
1723025680000|2024-08-07 10:14:40|182998.3|182908.3|182993.5|182903.5|182998.3|182908.3|182989.2|182899.2|6
1723025690000|2024-08-07 10:14:50|182993|182903|183003.7|182913.7|183006.2|182916.2|182993|182903|24
1723025700000|2024-08-07 10:15:00|183002.3|182912.3|183000.5|182910.5|183008.9|182918.9|183000.5|182910.5|14
1723025710000|2024-08-07 10:15:10|182999.8|182909.8|183000|182910|183007.5|182917.5|182993.6|182903.6|17
1723025720000|2024-08-07 10:15:20|182998.9|182908.9|182990.9|182900.9|182998.9|182908.9|182982.4|182892.4|20
1723025730000|2024-08-07 10:15:30|182991|182901|182993.4|182903.4|182996.4|182906.4|182989.7|182899.7|15
1723025740000|2024-08-07 10:15:40|182993.2|182903.2|182989.4|182899.4|182993.4|182903.4|182986.9|182896.9|16
1723025750000|2024-08-07 10:15:50|182988.7|182898.7|182987.5|182897.5|182988.9|182898.9|182979|182889|17
1723025760000|2024-08-07 10:16:00|182988.7|182898.7|182998|182908|182998.2|182908.2|182988.7|182898.7|23
1723025770000|2024-08-07 10:16:10|182997.8|182907.8|183014.3|182924.3|183014.3|182924.3|182997.8|182907.8|16
1723025780000|2024-08-07 10:16:20|183013.5|182923.5|183014.9|182924.9|183014.9|182924.9|183010|182920|14
1723025790000|2024-08-07 10:16:30|183014.8|182924.8|183011.6|182921.6|183014.8|182924.8|183008.9|182918.9|16
1723025810000|2024-08-07 10:16:50|183011.5|182921.5|183028.9|182938.9|183028.9|182938.9|182997.7|182907.7|18
1723025820000|2024-08-07 10:17:00|183032.4|182942.4|183041.2|182951.2|183048.4|182958.4|183028.2|182938.2|18
1723025830000|2024-08-07 10:17:10|183040.4|182950.4|183058.7|182968.7|183065.2|182975.2|183039.5|182949.5|8
1723025840000|2024-08-07 10:17:20|183058.2|182968.2|183051|182961|183058.2|182968.2|183046.8|182956.8|12
1723025850000|2024-08-07 10:17:30|183051.8|182961.8|183040.1|182950.1|183051.8|182961.8|183039.5|182949.5|10
1723025860000|2024-08-07 10:17:40|183038.6|182948.6|183038.1|182948.1|183038.6|182948.6|183036.3|182946.3|14
1723025870000|2024-08-07 10:17:50|183038|182948|183069.2|182979.2|183074.5|182984.5|183038|182948|18
1723025880000|2024-08-07 10:18:00|183069.1|182979.1|183063.6|182973.6|183069.1|182979.1|183063.6|182973.6|9
1723025890000|2024-08-07 10:18:10|183062.1|182972.1|183072.9|182982.9|183092.8|183002.8|183060.4|182970.4|21
1723025900000|2024-08-07 10:18:20|183073.9|182983.9|183037.4|182947.4|183074|182984|183027.3|182937.3|13
1723025910000|2024-08-07 10:18:30|183033.2|182943.2|183031.8|182941.8|183033.2|182943.2|183031.8|182941.8|8
1723025920000|2024-08-07 10:18:40|183027.3|182937.3|183037.1|182947.1|183042.4|182952.4|183027.3|182937.3|14
1723025930000|2024-08-07 10:18:50|183037.2|182947.2|183039|182949|183049.2|182959.2|183037.2|182947.2|7
1723025940000|2024-08-07 10:19:00|183039.1|182949.1|183068.9|182978.9|183068.9|182978.9|183038.7|182948.7|7
1723025950000|2024-08-07 10:19:10|183072|182982|183077.1|182987.1|183077.1|182987.1|183066.5|182976.5|16
1723025960000|2024-08-07 10:19:20|183077.4|182987.4|183090.4|183000.4|183090.4|183000.4|183077.4|182987.4|7
1723025970000|2024-08-07 10:19:30|183091|183001|183064.2|182974.2|183091.1|183001.1|183063.8|182973.8|18
1723025980000|2024-08-07 10:19:40|183065|182975|183065.7|182975.7|183066.4|182976.4|183063.9|182973.9|12
1723025990000|2024-08-07 10:19:50|183066.5|182976.5|183064|182974|183066.5|182976.5|183064|182974|4
1723026000000|2024-08-07 10:20:00|183065.9|182975.9|183067.3|182977.3|183067.3|182977.3|183065.9|182975.9|2
1723026010000|2024-08-07 10:20:10|183065.2|182975.2|183060.6|182970.6|183065.2|182975.2|183060.6|182970.6|2
1723026020000|2024-08-07 10:20:20|183063.8|182973.8|183065.4|182975.4|183067.5|182977.5|183063.8|182973.8|3
1723026030000|2024-08-07 10:20:30|183069.5|182979.5|183123|183033|183123|183033|183069.5|182979.5|17
1723026040000|2024-08-07 10:20:40|183121.3|183031.3|183124.6|183034.6|183126.1|183036.1|183121.3|183031.3|7
1723026050000|2024-08-07 10:20:50|183125.7|183035.7|183129.5|183039.5|183131.2|183041.2|183125.7|183035.7|12
1723026060000|2024-08-07 10:21:00|183131.5|183041.5|183147.9|183057.9|183160.1|183070.1|183131.2|183041.2|19
1723026070000|2024-08-07 10:21:10|183148|183058|183143.8|183053.8|183148.1|183058.1|183142.9|183052.9|12
1723026080000|2024-08-07 10:21:20|183143.2|183053.2|183170.9|183080.9|183170.9|183080.9|183143.2|183053.2|16
1723026090000|2024-08-07 10:21:30|183171.8|183081.8|183197.3|183107.3|183197.3|183107.3|183171|183081|10
1723026100000|2024-08-07 10:21:40|183188.7|183098.7|183191.3|183101.3|183191.3|183101.3|183181.7|183091.7|7
1723026110000|2024-08-07 10:21:50|183184.1|183094.1|183187.4|183097.4|183187.4|183097.4|183184.1|183094.1|3
1723026120000|2024-08-07 10:22:00|183185|183095|183205.9|183115.9|183206.3|183116.3|183185|183095|14
1723026130000|2024-08-07 10:22:10|183206|183116|183206.6|183116.6|183208.1|183118.1|183205.2|183115.2|12
1723026140000|2024-08-07 10:22:20|183209.5|183119.5|183212.2|183122.2|183212.2|183122.2|183206|183116|13
1723026150000|2024-08-07 10:22:30|183210.5|183120.5|183218.2|183128.2|183218.3|183128.3|183209.6|183119.6|11
1723026160000|2024-08-07 10:22:40|183219.2|183129.2|183218.8|183128.8|183221.2|183131.2|183218.8|183128.8|5
1723026170000|2024-08-07 10:22:50|183218.4|183128.4|183217.5|183127.5|183218.4|183128.4|183217.5|183127.5|6
1723026180000|2024-08-07 10:23:00|183218.1|183128.1|183225.6|183135.6|183225.8|183135.8|183218.1|183128.1|9
1723026190000|2024-08-07 10:23:10|183225.5|183135.5|183215.8|183125.8|183225.5|183135.5|183215.8|183125.8|9
1723026200000|2024-08-07 10:23:20|183215.7|183125.7|183208.4|183118.4|183215.7|183125.7|183207|183117|22
1723026210000|2024-08-07 10:23:30|183208.3|183118.3|183196.7|183106.7|183208.3|183118.3|183196.7|183106.7|11
1723026220000|2024-08-07 10:23:40|183196.8|183106.8|183199.1|183109.1|183199.9|183109.9|183194.2|183104.2|8
1723026230000|2024-08-07 10:23:50|183200.1|183110.1|183201.6|183111.6|183204.2|183114.2|183197.7|183107.7|22
1723026240000|2024-08-07 10:24:00|183201.5|183111.5|183195.7|183105.7|183201.5|183111.5|183194.1|183104.1|12
1723026250000|2024-08-07 10:24:10|183194.9|183104.9|183195.7|183105.7|183195.7|183105.7|183194.1|183104.1|12
1723026260000|2024-08-07 10:24:20|183195.8|183105.8|183200.4|183110.4|183202.7|183112.7|183195.8|183105.8|15
1723026270000|2024-08-07 10:24:30|183200.5|183110.5|183197.5|183107.5|183200.5|183110.5|183197.5|183107.5|3
1723026280000|2024-08-07 10:24:40|183196.9|183106.9|183197.6|183107.6|183197.6|183107.6|183194.1|183104.1|11
1723026290000|2024-08-07 10:24:50|183198.5|183108.5|183210|183120|183210.2|183120.2|183198.5|183108.5|11
1723026300000|2024-08-07 10:25:00|183209.1|183119.1|183198.3|183108.3|183209.1|183119.1|183197.4|183107.4|14
1723026310000|2024-08-07 10:25:10|183197.5|183107.5|183199.1|183109.1|183199.1|183109.1|183197|183107|4
1723026320000|2024-08-07 10:25:20|183203.6|183113.6|183200.5|183110.5|183204.7|183114.7|183198.5|183108.5|12
1723026330000|2024-08-07 10:25:30|183200.7|183110.7|183203.3|183113.3|183203.3|183113.3|183192.4|183102.4|13
1723026340000|2024-08-07 10:25:40|183202.7|183112.7|183199.9|183109.9|183202.7|183112.7|183189.5|183099.5|17
1723026350000|2024-08-07 10:25:50|183200.7|183110.7|183195.7|183105.7|183200.8|183110.8|183195.7|183105.7|9
1723026360000|2024-08-07 10:26:00|183195.8|183105.8|183206.6|183116.6|183210|183120|183188.4|183098.4|17
1723026370000|2024-08-07 10:26:10|183206.5|183116.5|183205.2|183115.2|183206.7|183116.7|183203.7|183113.7|12
1723026380000|2024-08-07 10:26:20|183204.6|183114.6|183191.4|183101.4|183204.6|183114.6|183188.2|183098.2|8
1723026390000|2024-08-07 10:26:30|183190.3|183100.3|183184.9|183094.9|183193.3|183103.3|183183|183093|15
1723026400000|2024-08-07 10:26:40|183184.4|183094.4|183184.1|183094.1|183185.5|183095.5|183184.1|183094.1|4
1723026410000|2024-08-07 10:26:50|183182.2|183092.2|183184.1|183094.1|183184.1|183094.1|183182.2|183092.2|4
1723026420000|2024-08-07 10:27:00|183183.6|183093.6|183181.4|183091.4|183183.6|183093.6|183181.4|183091.4|3
1723026430000|2024-08-07 10:27:10|183182.6|183092.6|183182.5|183092.5|183182.6|183092.6|183181.1|183091.1|9
1723026440000|2024-08-07 10:27:20|183183.9|183093.9|183183.1|183093.1|183186.6|183096.6|183183|183093|10
1723026450000|2024-08-07 10:27:30|183183.6|183093.6|183184.6|183094.6|183185.3|183095.3|183182.6|183092.6|11
1723026460000|2024-08-07 10:27:40|183182.1|183092.1|183187.2|183097.2|183187.2|183097.2|183181.1|183091.1|4
1723026470000|2024-08-07 10:27:50|183186.7|183096.7|183200.8|183110.8|183208.6|183118.6|183186.7|183096.7|11
1723026480000|2024-08-07 10:28:00|183201|183111|183199.4|183109.4|183202.8|183112.8|183199.4|183109.4|16
1723026490000|2024-08-07 10:28:10|183199.5|183109.5|183271.7|183181.7|183273.1|183183.1|183199.5|183109.5|23
1723026500000|2024-08-07 10:28:20|183272.5|183182.5|183294.5|183204.5|183297.8|183207.8|183269.2|183179.2|25
1723026510000|2024-08-07 10:28:30|183295.2|183205.2|183295.2|183205.2|183296.9|183206.9|183290.6|183200.6|15
1723026520000|2024-08-07 10:28:40|183314.4|183224.4|183280.7|183190.7|183314.9|183224.9|183278.8|183188.8|19
1723026530000|2024-08-07 10:28:50|183280.2|183190.2|183300.2|183210.2|183306.4|183216.4|183280.2|183190.2|20
1723026540000|2024-08-07 10:29:00|183300.3|183210.3|183301.6|183211.6|183301.8|183211.8|183293.1|183203.1|15
1723026550000|2024-08-07 10:29:10|183303.1|183213.1|183300.8|183210.8|183303.3|183213.3|183298.1|183208.1|16
1723026560000|2024-08-07 10:29:20|183300.7|183210.7|183271.3|183181.3|183305.5|183215.5|183258.8|183168.8|13
1723026570000|2024-08-07 10:29:30|183270.2|183180.2|183293.7|183203.7|183296.1|183206.1|183270.1|183180.1|17
1723026580000|2024-08-07 10:29:40|183297.5|183207.5|183302.5|183212.5|183302.5|183212.5|183297.4|183207.4|10
1723026590000|2024-08-07 10:29:50|183305.6|183215.6|183305|183215|183308|183218|183305|183215|10
1723026600000|2024-08-07 10:30:00|183304.7|183214.7|183325.2|183235.2|183328.6|183238.6|183304.7|183214.7|19
1723026610000|2024-08-07 10:30:10|183323.8|183233.8|183287|183197|183323.8|183233.8|183277.6|183187.6|12
1723026620000|2024-08-07 10:30:20|183286.8|183196.8|183266.3|183176.3|183288.8|183198.8|183266.3|183176.3|18
1723026630000|2024-08-07 10:30:30|183265.3|183175.3|183265.3|183175.3|183265.3|183175.3|183262.4|183172.4|12
1723026640000|2024-08-07 10:30:40|183265.4|183175.4|183258.6|183168.6|183265.4|183175.4|183254.2|183164.2|10
1723026650000|2024-08-07 10:30:50|183257.4|183167.4|183229.2|183139.2|183258.8|183168.8|183229.1|183139.1|9
1723026660000|2024-08-07 10:31:00|183229.4|183139.4|183247.9|183157.9|183252.7|183162.7|183229.4|183139.4|17
1723026670000|2024-08-07 10:31:10|183248.1|183158.1|183247.3|183157.3|183253|183163|183247.3|183157.3|9
1723026680000|2024-08-07 10:31:20|183247.4|183157.4|183250.6|183160.6|183250.6|183160.6|183247.4|183157.4|6
1723026690000|2024-08-07 10:31:30|183252|183162|183270.2|183180.2|183270.2|183180.2|183250|183160|10
1723026700000|2024-08-07 10:31:40|183271.2|183181.2|183270.2|183180.2|183271.2|183181.2|183270.2|183180.2|2
1723026710000|2024-08-07 10:31:50|183271.6|183181.6|183206.4|183116.4|183271.6|183181.6|183196.1|183106.1|14
1723026720000|2024-08-07 10:32:00|183206.2|183116.2|183222.9|183132.9|183222.9|183132.9|183195.5|183105.5|20
1723026730000|2024-08-07 10:32:10|183225|183135|183182.5|183092.5|183237.6|183147.6|183179.2|183089.2|19
1723026740000|2024-08-07 10:32:20|183182.7|183092.7|183188.2|183098.2|183191.6|183101.6|183182.7|183092.7|16
1723026750000|2024-08-07 10:32:30|183188.1|183098.1|183191.5|183101.5|183191.5|183101.5|183187.5|183097.5|6
1723026760000|2024-08-07 10:32:40|183190.5|183100.5|183178.7|183088.7|183190.6|183100.6|183176.6|183086.6|9
1723026770000|2024-08-07 10:32:50|183174.1|183084.1|183174.6|183084.6|183178.2|183088.2|183174.1|183084.1|9
1723026780000|2024-08-07 10:33:00|183174.7|183084.7|183175.3|183085.3|183175.3|183085.3|183174.7|183084.7|4
1723026790000|2024-08-07 10:33:10|183174.7|183084.7|183174.7|183084.7|183174.7|183084.7|183174.7|183084.7|1
1723026800000|2024-08-07 10:33:20|183174.8|183084.8|183165.8|183075.8|183175|183085|183161.1|183071.1|17
1723026810000|2024-08-07 10:33:30|183167|183077|183163.9|183073.9|183167|183077|183162.9|183072.9|14
1723026820000|2024-08-07 10:33:40|183160.2|183070.2|183160.5|183070.5|183163.3|183073.3|183155.1|183065.1|11
1723026830000|2024-08-07 10:33:50|183156.9|183066.9|183109.1|183019.1|183157.3|183067.3|183108.8|183018.8|15
1723026840000|2024-08-07 10:34:00|183109.2|183019.2|183105.9|183015.9|183109.2|183019.2|183103.4|183013.4|12
1723026850000|2024-08-07 10:34:10|183105.8|183015.8|183068.1|182978.1|183105.8|183015.8|183068.1|182978.1|14
1723026860000|2024-08-07 10:34:20|183069.9|182979.9|183114.3|183024.3|183117.5|183027.5|183068|182978|18
1723026870000|2024-08-07 10:34:30|183115.3|183025.3|183124.1|183034.1|183124.1|183034.1|183115|183025|10
1723026880000|2024-08-07 10:34:40|183124.2|183034.2|183141.5|183051.5|183142.2|183052.2|183124.2|183034.2|10
1723026890000|2024-08-07 10:34:50|183143.6|183053.6|183144.6|183054.6|183145.2|183055.2|183143.6|183053.6|5
1723026900000|2024-08-07 10:35:00|183145.5|183055.5|183136.3|183046.3|183145.5|183055.5|183134.8|183044.8|11
1723026910000|2024-08-07 10:35:10|183136.4|183046.4|183141.8|183051.8|183141.8|183051.8|183136.4|183046.4|8
1723026920000|2024-08-07 10:35:20|183142|183052|183141.7|183051.7|183142.1|183052.1|183141.4|183051.4|4
1723026930000|2024-08-07 10:35:30|183139.8|183049.8|183141.8|183051.8|183143.8|183053.8|183138.7|183048.7|11
1723026940000|2024-08-07 10:35:40|183141|183051|183166.9|183076.9|183167.2|183077.2|183141|183051|8
1723026950000|2024-08-07 10:35:50|183165.9|183075.9|183191.4|183101.4|183193.4|183103.4|183161.6|183071.6|21
1723026960000|2024-08-07 10:36:00|183191.3|183101.3|183188.9|183098.9|183191.3|183101.3|183184.7|183094.7|18
1723026970000|2024-08-07 10:36:10|183187.6|183097.6|183185.6|183095.6|183188.4|183098.4|183184.1|183094.1|10
1723026980000|2024-08-07 10:36:20|183185.4|183095.4|183182.5|183092.5|183185.4|183095.4|183182.5|183092.5|11
1723026990000|2024-08-07 10:36:30|183178|183088|183171.3|183081.3|183178|183088|183169.7|183079.7|16
1723027000000|2024-08-07 10:36:40|183171.4|183081.4|183179.8|183089.8|183179.8|183089.8|183171.3|183081.3|5
1723027010000|2024-08-07 10:36:50|183179.7|183089.7|183189.3|183099.3|183189.3|183099.3|183179.7|183089.7|15
1723027020000|2024-08-07 10:37:00|183190.1|183100.1|183197.6|183107.6|183197.6|183107.6|183190.1|183100.1|12
1723027030000|2024-08-07 10:37:10|183199.9|183109.9|183201.8|183111.8|183201.8|183111.8|183197.6|183107.6|6
1723027040000|2024-08-07 10:37:20|183200.1|183110.1|183197.1|183107.1|183200.1|183110.1|183197.1|183107.1|9
1723027050000|2024-08-07 10:37:30|183197|183107|183193.7|183103.7|183197|183107|183193.7|183103.7|5
1723027060000|2024-08-07 10:37:40|183181.3|183091.3|183179.3|183089.3|183182|183092|183179.1|183089.1|10
1723027070000|2024-08-07 10:37:50|183181.6|183091.6|183178.1|183088.1|183181.6|183091.6|183171.7|183081.7|18
1723027080000|2024-08-07 10:38:00|183178|183088|183144.6|183054.6|183178|183088|183138.6|183048.6|16
1723027090000|2024-08-07 10:38:10|183144.7|183054.7|183218.8|183128.8|183221.8|183131.8|183144.4|183054.4|14
1723027100000|2024-08-07 10:38:20|183220.2|183130.2|183225.5|183135.5|183227|183137|183220.2|183130.2|13
1723027110000|2024-08-07 10:38:30|183227.4|183137.4|183226.5|183136.5|183231.6|183141.6|183224.6|183134.6|13
1723027120000|2024-08-07 10:38:40|183231.5|183141.5|183241.5|183151.5|183242.8|183152.8|183229.6|183139.6|13
1723027130000|2024-08-07 10:38:50|183241.4|183151.4|183227.2|183137.2|183241.4|183151.4|183227.2|183137.2|6
1723027140000|2024-08-07 10:39:00|183227.4|183137.4|183226.2|183136.2|183227.6|183137.6|183225.7|183135.7|9
1723027150000|2024-08-07 10:39:10|183226.9|183136.9|183229.8|183139.8|183229.8|183139.8|183226.7|183136.7|5
1723027160000|2024-08-07 10:39:20|183229.7|183139.7|183227|183137|183229.7|183139.7|183227|183137|2
1723027170000|2024-08-07 10:39:30|183234.2|183144.2|183226.6|183136.6|183234.2|183144.2|183224.4|183134.4|8
1723027180000|2024-08-07 10:39:40|183224|183134|183213.3|183123.3|183224|183134|183213.3|183123.3|3
1723027190000|2024-08-07 10:39:50|183211.2|183121.2|183205.3|183115.3|183211.2|183121.2|183203.1|183113.1|6
1723027200000|2024-08-07 10:40:00|183206.3|183116.3|183224.2|183134.2|183224.2|183134.2|183206.3|183116.3|9
1723027210000|2024-08-07 10:40:10|183224.7|183134.7|183220.9|183130.9|183224.9|183134.9|183220.9|183130.9|5
1723027220000|2024-08-07 10:40:20|183221|183131|183219.2|183129.2|183221.5|183131.5|183218.8|183128.8|9
1723027230000|2024-08-07 10:40:30|183219.3|183129.3|183212.6|183122.6|183220.5|183130.5|183212.6|183122.6|4
1723027240000|2024-08-07 10:40:40|183212.3|183122.3|183219.1|183129.1|183219.1|183129.1|183203.3|183113.3|14
1723027250000|2024-08-07 10:40:50|183221.4|183131.4|183215.5|183125.5|183221.6|183131.6|183214.2|183124.2|6
1723027260000|2024-08-07 10:41:00|183220.6|183130.6|183217.1|183127.1|183220.6|183130.6|183217.1|183127.1|8
1723027270000|2024-08-07 10:41:10|183213.9|183123.9|183214.4|183124.4|183215|183125|183211.6|183121.6|10
1723027280000|2024-08-07 10:41:20|183214.2|183124.2|183215.1|183125.1|183216.6|183126.6|183213.9|183123.9|5
1723027290000|2024-08-07 10:41:30|183215.3|183125.3|183216.5|183126.5|183216.5|183126.5|183215.3|183125.3|3
1723027300000|2024-08-07 10:41:40|183217|183127|183235|183145|183235.6|183145.6|183217|183127|14
1723027310000|2024-08-07 10:41:50|183234.9|183144.9|183220.7|183130.7|183234.9|183144.9|183220.7|183130.7|8
1723027320000|2024-08-07 10:42:00|183220.2|183130.2|183255.2|183165.2|183258.1|183168.1|183220.1|183130.1|17
1723027330000|2024-08-07 10:42:10|183255.5|183165.5|183255.2|183165.2|183263.8|183173.8|183253.1|183163.1|10
1723027340000|2024-08-07 10:42:20|183256.1|183166.1|183248.2|183158.2|183263.6|183173.6|183246.8|183156.8|17
1723027350000|2024-08-07 10:42:30|183246.7|183156.7|183245.3|183155.3|183249|183159|183243.1|183153.1|15
1723027360000|2024-08-07 10:42:40|183245.5|183155.5|183245.7|183155.7|183245.7|183155.7|183243|183153|7
1723027370000|2024-08-07 10:42:50|183244.5|183154.5|183244.3|183154.3|183246.1|183156.1|183244.3|183154.3|7
1723027380000|2024-08-07 10:43:00|183243.8|183153.8|183239.5|183149.5|183245.5|183155.5|183234.8|183144.8|21
1723027390000|2024-08-07 10:43:10|183239.6|183149.6|183244.6|183154.6|183244.6|183154.6|183237.2|183147.2|18
1723027400000|2024-08-07 10:43:20|183244.9|183154.9|183253.2|183163.2|183258.7|183168.7|183244.9|183154.9|17
1723027410000|2024-08-07 10:43:30|183254.7|183164.7|183251.7|183161.7|183257.6|183167.6|183249.5|183159.5|16
1723027420000|2024-08-07 10:43:40|183251.8|183161.8|183245.3|183155.3|183253.4|183163.4|183244.7|183154.7|12
1723027430000|2024-08-07 10:43:50|183245.5|183155.5|183241.7|183151.7|183245.7|183155.7|183239.6|183149.6|12
1723027440000|2024-08-07 10:44:00|183240.1|183150.1|183239.5|183149.5|183240.2|183150.2|183239.4|183149.4|4
1723027450000|2024-08-07 10:44:10|183239.6|183149.6|183245.7|183155.7|183249|183159|183239.6|183149.6|19
1723027460000|2024-08-07 10:44:20|183247|183157|183242.4|183152.4|183248.3|183158.3|183239.6|183149.6|11
1723027470000|2024-08-07 10:44:30|183242.5|183152.5|183253.6|183163.6|183260.6|183170.6|183242.5|183152.5|15
1723027480000|2024-08-07 10:44:40|183247.8|183157.8|183253.5|183163.5|183255.9|183165.9|183247.8|183157.8|15
1723027490000|2024-08-07 10:44:50|183253.7|183163.7|183266.6|183176.6|183268.8|183178.8|183252.7|183162.7|17
1723027500000|2024-08-07 10:45:00|183266.7|183176.7|183285.1|183195.1|183285.1|183195.1|183266.2|183176.2|20
1723027510000|2024-08-07 10:45:10|183285.3|183195.3|183283.2|183193.2|183289.4|183199.4|183281.7|183191.7|12
1723027520000|2024-08-07 10:45:20|183283.3|183193.3|183280.7|183190.7|183283.5|183193.5|183278.6|183188.6|5
1723027530000|2024-08-07 10:45:30|183289.2|183199.2|183304.1|183214.1|183304.5|183214.5|183289.2|183199.2|12
1723027540000|2024-08-07 10:45:40|183306.1|183216.1|183304.7|183214.7|183306.2|183216.2|183304.7|183214.7|4
1723027550000|2024-08-07 10:45:50|183304.6|183214.6|183332|183242|183333.7|183243.7|183304.6|183214.6|13
1723027560000|2024-08-07 10:46:00|183332.8|183242.8|183326|183236|183337.1|183247.1|183326|183236|13
1723027570000|2024-08-07 10:46:10|183326.8|183236.8|183287.4|183197.4|183326.8|183236.8|183279.5|183189.5|14
1723027580000|2024-08-07 10:46:20|183289.5|183199.5|183289.5|183199.5|183289.5|183199.5|183289.5|183199.5|1
1723027590000|2024-08-07 10:46:30|183288.5|183198.5|183282.4|183192.4|183288.5|183198.5|183282.4|183192.4|4
1723027600000|2024-08-07 10:46:40|183276.5|183186.5|183283.4|183193.4|183283.4|183193.4|183276.5|183186.5|5
1723027610000|2024-08-07 10:46:50|183284.2|183194.2|183284.9|183194.9|183286.4|183196.4|183284.2|183194.2|7
1723027620000|2024-08-07 10:47:00|183285.4|183195.4|183286.4|183196.4|183286.4|183196.4|183285.4|183195.4|4
1723027630000|2024-08-07 10:47:10|183286|183196|183285.6|183195.6|183287.1|183197.1|183282.2|183192.2|10
1723027640000|2024-08-07 10:47:20|183284.4|183194.4|183287.6|183197.6|183287.6|183197.6|183278.9|183188.9|12
1723027650000|2024-08-07 10:47:30|183287.7|183197.7|183288.8|183198.8|183289|183199|183287|183197|8
1723027660000|2024-08-07 10:47:40|183287.9|183197.9|183288.6|183198.6|183288.8|183198.8|183284.9|183194.9|12
1723027670000|2024-08-07 10:47:50|183287.8|183197.8|183289.4|183199.4|183289.6|183199.6|183287.8|183197.8|8
1723027680000|2024-08-07 10:48:00|183290.3|183200.3|183300.9|183210.9|183301.4|183211.4|183289.9|183199.9|15
1723027690000|2024-08-07 10:48:10|183300.1|183210.1|183301.5|183211.5|183301.6|183211.6|183300.1|183210.1|7
1723027700000|2024-08-07 10:48:20|183301.9|183211.9|183276.7|183186.7|183303.6|183213.6|183275.9|183185.9|9
1723027710000|2024-08-07 10:48:30|183276.1|183186.1|183274.1|183184.1|183276.7|183186.7|183274.1|183184.1|5
1723027720000|2024-08-07 10:48:40|183272.3|183182.3|183309.4|183219.4|183311.6|183221.6|183267.2|183177.2|21
1723027730000|2024-08-07 10:48:50|183307.5|183217.5|183291.1|183201.1|183307.5|183217.5|183289.6|183199.6|5
1723027740000|2024-08-07 10:49:00|183291.2|183201.2|183287|183197|183291.2|183201.2|183285.7|183195.7|9
1723027750000|2024-08-07 10:49:10|183286.2|183196.2|183287.7|183197.7|183287.7|183197.7|183286.2|183196.2|2
1723027760000|2024-08-07 10:49:20|183287.8|183197.8|183290.9|183200.9|183290.9|183200.9|183287|183197|7
1723027770000|2024-08-07 10:49:30|183294.4|183204.4|183331.3|183241.3|183331.3|183241.3|183294.4|183204.4|11
1723027780000|2024-08-07 10:49:40|183331.4|183241.4|183345.7|183255.7|183345.7|183255.7|183331.2|183241.2|12
1723027790000|2024-08-07 10:49:50|183338.3|183248.3|183339.1|183249.1|183341.9|183251.9|183338.1|183248.1|8
1723027800000|2024-08-07 10:50:00|183338.9|183248.9|183321.8|183231.8|183340.7|183250.7|183317.9|183227.9|14
1723027810000|2024-08-07 10:50:10|183323|183233|183318.8|183228.8|183323|183233|183317.3|183227.3|8
1723027820000|2024-08-07 10:50:20|183318|183228|183314.7|183224.7|183318.3|183228.3|183314.7|183224.7|5
1723027830000|2024-08-07 10:50:30|183314.9|183224.9|183317.1|183227.1|183317.1|183227.1|183314.9|183224.9|7
1723027840000|2024-08-07 10:50:40|183318.8|183228.8|183316.6|183226.6|183318.8|183228.8|183316.5|183226.5|4
1723027850000|2024-08-07 10:50:50|183316.8|183226.8|183316.8|183226.8|183316.8|183226.8|183316.8|183226.8|1
1723027860000|2024-08-07 10:51:00|183316|183226|183318.4|183228.4|183318.4|183228.4|183316|183226|6
1723027870000|2024-08-07 10:51:10|183317.4|183227.4|183314.2|183224.2|183317.9|183227.9|183313.2|183223.2|10
1723027880000|2024-08-07 10:51:20|183314.3|183224.3|183317.2|183227.2|183317.2|183227.2|183313.9|183223.9|11
1723027890000|2024-08-07 10:51:30|183317.4|183227.4|183304.4|183214.4|183321.6|183231.6|183304.4|183214.4|10
1723027900000|2024-08-07 10:51:40|183303.4|183213.4|183239.3|183149.3|183303.4|183213.4|183239.3|183149.3|20
1723027910000|2024-08-07 10:51:50|183239.2|183149.2|183235.9|183145.9|183239.2|183149.2|183232.2|183142.2|10
1723027920000|2024-08-07 10:52:00|183235.7|183145.7|183246.5|183156.5|183247.9|183157.9|183235.7|183145.7|10
1723027930000|2024-08-07 10:52:10|183246.3|183156.3|183300.8|183210.8|183302.9|183212.9|183244.2|183154.2|13
1723027940000|2024-08-07 10:52:20|183301.5|183211.5|183317.8|183227.8|183344.4|183254.4|183300.6|183210.6|18
1723027950000|2024-08-07 10:52:30|183319|183229|183323.9|183233.9|183324.8|183234.8|183318.7|183228.7|12
1723027960000|2024-08-07 10:52:40|183324.8|183234.8|183310.6|183220.6|183327.7|183237.7|183288.5|183198.5|15
1723027970000|2024-08-07 10:52:50|183310.7|183220.7|183296.2|183206.2|183310.7|183220.7|183284.1|183194.1|11
1723027980000|2024-08-07 10:53:00|183296.8|183206.8|183294.8|183204.8|183296.8|183206.8|183294.8|183204.8|5
1723027990000|2024-08-07 10:53:10|183297.1|183207.1|183313|183223|183316.5|183226.5|183294.1|183204.1|8
1723028000000|2024-08-07 10:53:20|183313.6|183223.6|183310.6|183220.6|183318.8|183228.8|183310.6|183220.6|10
1723028010000|2024-08-07 10:53:30|183310.5|183220.5|183312.5|183222.5|183313|183223|183309.5|183219.5|10
1723028020000|2024-08-07 10:53:40|183312.4|183222.4|183309.9|183219.9|183315.3|183225.3|183309.7|183219.7|12
1723028030000|2024-08-07 10:53:50|183309.2|183219.2|183304.3|183214.3|183309.2|183219.2|183295.5|183205.5|12
1723028040000|2024-08-07 10:54:00|183303.8|183213.8|183307.4|183217.4|183307.7|183217.7|183302|183212|13
1723028050000|2024-08-07 10:54:10|183306.6|183216.6|183307|183217|183308.2|183218.2|183306.6|183216.6|6
1723028060000|2024-08-07 10:54:20|183306.9|183216.9|183309.8|183219.8|183310.3|183220.3|183306.9|183216.9|8
1723028070000|2024-08-07 10:54:30|183317.8|183227.8|183306.3|183216.3|183317.8|183227.8|183306.3|183216.3|8
1723028080000|2024-08-07 10:54:40|183306.4|183216.4|183317.6|183227.6|183318.1|183228.1|183306.4|183216.4|14
1723028090000|2024-08-07 10:54:50|183315.1|183225.1|183313.5|183223.5|183318.3|183228.3|183313.5|183223.5|12
1723028100000|2024-08-07 10:55:00|183315.8|183225.8|183319.8|183229.8|183319.8|183229.8|183315.8|183225.8|11
1723028110000|2024-08-07 10:55:10|183317.8|183227.8|183321.6|183231.6|183321.6|183231.6|183317.3|183227.3|9
1723028120000|2024-08-07 10:55:20|183320.9|183230.9|183318.6|183228.6|183321.2|183231.2|183317.9|183227.9|10
1723028130000|2024-08-07 10:55:30|183320.3|183230.3|183320.3|183230.3|183320.3|183230.3|183320.3|183230.3|1
1723028140000|2024-08-07 10:55:40|183320.9|183230.9|183323.6|183233.6|183324.1|183234.1|183320.9|183230.9|9
1723028150000|2024-08-07 10:55:50|183325.2|183235.2|183285.1|183195.1|183352|183262|183281.1|183191.1|25
1723028160000|2024-08-07 10:56:00|183281.6|183191.6|183270.7|183180.7|183282.9|183192.9|183269.3|183179.3|16
1723028170000|2024-08-07 10:56:10|183270.6|183180.6|183264.5|183174.5|183270.6|183180.6|183264.5|183174.5|9
1723028180000|2024-08-07 10:56:20|183261.8|183171.8|183262|183172|183265.7|183175.7|183259.9|183169.9|11
1723028190000|2024-08-07 10:56:30|183259.6|183169.6|183324.7|183234.7|183325.6|183235.6|183245.4|183155.4|24
1723028200000|2024-08-07 10:56:40|183323.3|183233.3|183327.5|183237.5|183327.6|183237.6|183323.3|183233.3|6
1723028210000|2024-08-07 10:56:50|183326|183236|183309.8|183219.8|183332.8|183242.8|183307.8|183217.8|13
1723028220000|2024-08-07 10:57:00|183314.2|183224.2|183318.3|183228.3|183318.3|183228.3|183314.2|183224.2|5
1723028230000|2024-08-07 10:57:10|183318.4|183228.4|183329.4|183239.4|183329.4|183239.4|183318.4|183228.4|5
1723028240000|2024-08-07 10:57:20|183329|183239|183330|183240|183330|183240|183329|183239|2
1723028260000|2024-08-07 10:57:40|183332|183242|183330.8|183240.8|183335.8|183245.8|183330.1|183240.1|6
1723028270000|2024-08-07 10:57:50|183331.1|183241.1|183330.5|183240.5|183331.1|183241.1|183330.5|183240.5|2
1723028290000|2024-08-07 10:58:10|183330.4|183240.4|183332.2|183242.2|183332.2|183242.2|183330.4|183240.4|2
1723028310000|2024-08-07 10:58:30|183344.4|183254.4|183329.9|183239.9|183344.4|183254.4|183329.9|183239.9|3
1723028320000|2024-08-07 10:58:40|183330.5|183240.5|183329.1|183239.1|183330.5|183240.5|183329.1|183239.1|4
1723028330000|2024-08-07 10:58:50|183326.8|183236.8|183326.8|183236.8|183326.8|183236.8|183326.8|183236.8|1
1723028360000|2024-08-07 10:59:20|183328.5|183238.5|183351.2|183261.2|183351.2|183261.2|183328.5|183238.5|3
1723028370000|2024-08-07 10:59:30|183349.3|183259.3|183347.3|183257.3|183349.3|183259.3|183347.3|183257.3|2
1723028380000|2024-08-07 10:59:40|183347.5|183257.5|183340.6|183250.6|183347.5|183257.5|183340.6|183250.6|2
1723028390000|2024-08-07 10:59:50|183343|183253|183343|183253|183343|183253|183343|183253|1
1723028400000|2024-08-07 11:00:00|183343.8|183253.8|183343.8|183253.8|183343.8|183253.8|183343.8|183253.8|1
1723028420000|2024-08-07 11:00:20|183342.2|183252.2|183345.8|183255.8|183345.8|183255.8|183342.2|183252.2|3
1723028430000|2024-08-07 11:00:30|183347|183257|183341.4|183251.4|183351.9|183261.9|183341.4|183251.4|4
1723028440000|2024-08-07 11:00:40|183342.9|183252.9|183342.9|183252.9|183342.9|183252.9|183342.9|183252.9|1
1723028450000|2024-08-07 11:00:50|183345.1|183255.1|183345|183255|183345.1|183255.1|183345|183255|2
1723028460000|2024-08-07 11:01:00|183344.1|183254.1|183342.8|183252.8|183344.1|183254.1|183342.7|183252.7|3
1723028490000|2024-08-07 11:01:30|183351.2|183261.2|183351.9|183261.9|183354.2|183264.2|183351.2|183261.2|4
1723028510000|2024-08-07 11:01:50|183352.2|183262.2|183351.2|183261.2|183352.2|183262.2|183351.2|183261.2|2
1723028520000|2024-08-07 11:02:00|183343.7|183253.7|183338.7|183248.7|183343.7|183253.7|183316.2|183226.2|27
1723028530000|2024-08-07 11:02:10|183339.4|183249.4|183324.5|183234.5|183349.4|183259.4|183323.7|183233.7|17
1723028540000|2024-08-07 11:02:20|183323.7|183233.7|183316.4|183226.4|183324.9|183234.9|183316.4|183226.4|11
1723028550000|2024-08-07 11:02:30|183316.1|183226.1|183315.7|183225.7|183317.5|183227.5|183315.1|183225.1|12
1723028560000|2024-08-07 11:02:40|183316.5|183226.5|183318.5|183228.5|183318.5|183228.5|183315.5|183225.5|8
1723028570000|2024-08-07 11:02:50|183270.1|183180.1|183268.9|183178.9|183274|183184|183264.5|183174.5|22
1723028580000|2024-08-07 11:03:00|183267.2|183177.2|183269|183179|183270.7|183180.7|183267.1|183177.1|14
1723028590000|2024-08-07 11:03:10|183268.4|183178.4|183260.1|183170.1|183269.6|183179.6|183256.4|183166.4|15
1723028600000|2024-08-07 11:03:20|183257.7|183167.7|183257.5|183167.5|183257.7|183167.7|183257.5|183167.5|3
1723028610000|2024-08-07 11:03:30|183252.2|183162.2|183237.1|183147.1|183252.2|183162.2|183236.2|183146.2|20
1723028620000|2024-08-07 11:03:40|183236.4|183146.4|183235.5|183145.5|183240.1|183150.1|183235.3|183145.3|11
1723028630000|2024-08-07 11:03:50|183236.9|183146.9|183237.4|183147.4|183237.4|183147.4|183236.9|183146.9|4
1723028640000|2024-08-07 11:04:00|183236.6|183146.6|183249.4|183159.4|183249.4|183159.4|183236.6|183146.6|10
1723028650000|2024-08-07 11:04:10|183249.5|183159.5|183255.6|183165.6|183255.7|183165.7|183249.5|183159.5|10
1723028670000|2024-08-07 11:04:30|183257.9|183167.9|183254.4|183164.4|183257.9|183167.9|183254.4|183164.4|3
1723028680000|2024-08-07 11:04:40|183254.3|183164.3|183258.8|183168.8|183258.8|183168.8|183254.3|183164.3|3
1723028700000|2024-08-07 11:05:00|183259.2|183169.2|183258.8|183168.8|183259.2|183169.2|183258.8|183168.8|2
1723028710000|2024-08-07 11:05:10|183261|183171|183261|183171|183261.2|183171.2|183261|183171|3
1723028720000|2024-08-07 11:05:20|183256.4|183166.4|183259.2|183169.2|183259.2|183169.2|183256.4|183166.4|3
1723028730000|2024-08-07 11:05:30|183259.6|183169.6|183258.7|183168.7|183259.9|183169.9|183258.7|183168.7|4
1723028740000|2024-08-07 11:05:40|183258.5|183168.5|183249.5|183159.5|183258.5|183168.5|183249.5|183159.5|5
1723028750000|2024-08-07 11:05:50|183249.4|183159.4|183246|183156|183250.3|183160.3|183245.6|183155.6|11
1723028760000|2024-08-07 11:06:00|183246.7|183156.7|183250.7|183160.7|183253.7|183163.7|183246.7|183156.7|8
1723028770000|2024-08-07 11:06:10|183251.5|183161.5|183247.5|183157.5|183251.5|183161.5|183247.5|183157.5|7
1723028780000|2024-08-07 11:06:20|183247.4|183157.4|183244.6|183154.6|183247.4|183157.4|183241.9|183151.9|7
1723028790000|2024-08-07 11:06:30|183241.1|183151.1|183251.2|183161.2|183252.1|183162.1|183241.1|183151.1|9
1723028800000|2024-08-07 11:06:40|183251.5|183161.5|183260|183170|183260|183170|183251.5|183161.5|9
1723028810000|2024-08-07 11:06:50|183260.5|183170.5|183257.7|183167.7|183262.4|183172.4|183257.7|183167.7|5
1723028820000|2024-08-07 11:07:00|183256.9|183166.9|183272.9|183182.9|183272.9|183182.9|183256.9|183166.9|5
1723028830000|2024-08-07 11:07:10|183275.1|183185.1|183301.3|183211.3|183316.1|183226.1|183271.3|183181.3|13
1723028840000|2024-08-07 11:07:20|183301.6|183211.6|183310|183220|183310.8|183220.8|183301.6|183211.6|8
1723028850000|2024-08-07 11:07:30|183312.5|183222.5|183311.3|183221.3|183312.5|183222.5|183306.2|183216.2|11
1723028860000|2024-08-07 11:07:40|183311.1|183221.1|183311.5|183221.5|183316|183226|183310.9|183220.9|9
1723028870000|2024-08-07 11:07:50|183311.4|183221.4|183297.7|183207.7|183311.4|183221.4|183291.6|183201.6|14
1723028880000|2024-08-07 11:08:00|183297.9|183207.9|183297.2|183207.2|183304.5|183214.5|183290.5|183200.5|12
1723028890000|2024-08-07 11:08:10|183297.3|183207.3|183294.8|183204.8|183297.9|183207.9|183294.8|183204.8|6
1723028900000|2024-08-07 11:08:20|183294|183204|183293.2|183203.2|183296.2|183206.2|183293|183203|10
1723028910000|2024-08-07 11:08:30|183290.2|183200.2|183289.2|183199.2|183290.3|183200.3|183289.2|183199.2|3
1723028920000|2024-08-07 11:08:40|183290.4|183200.4|183291.6|183201.6|183292.9|183202.9|183282.1|183192.1|10
1723028930000|2024-08-07 11:08:50|183291.7|183201.7|183253.2|183163.2|183299.2|183209.2|183253|183163|17
1723028940000|2024-08-07 11:09:00|183253.9|183163.9|183225.5|183135.5|183253.9|183163.9|183225.5|183135.5|15
1723028950000|2024-08-07 11:09:10|183226.8|183136.8|183225.5|183135.5|183232.4|183142.4|183224.4|183134.4|16
1723028960000|2024-08-07 11:09:20|183223.5|183133.5|183225.2|183135.2|183228.1|183138.1|183223.5|183133.5|13
1723028970000|2024-08-07 11:09:30|183225.3|183135.3|183227.7|183137.7|183228|183138|183225.3|183135.3|7
1723028980000|2024-08-07 11:09:40|183226.6|183136.6|183228.2|183138.2|183228.2|183138.2|183226.6|183136.6|9
1723028990000|2024-08-07 11:09:50|183229.1|183139.1|183229.2|183139.2|183230|183140|183227.9|183137.9|11
1723029000000|2024-08-07 11:10:00|183229.3|183139.3|183240.9|183150.9|183240.9|183150.9|183229.3|183139.3|15
1723029010000|2024-08-07 11:10:10|183239.7|183149.7|183243.2|183153.2|183250.1|183160.1|183237.5|183147.5|16
1723029020000|2024-08-07 11:10:20|183243|183153|183231|183141|183244.9|183154.9|183230.8|183140.8|9
1723029030000|2024-08-07 11:10:30|183232.2|183142.2|183240.5|183150.5|183241|183151|183232.2|183142.2|10
1723029040000|2024-08-07 11:10:40|183240.4|183150.4|183231.2|183141.2|183240.4|183150.4|183231.2|183141.2|5
1723029050000|2024-08-07 11:10:50|183225.8|183135.8|183221.9|183131.9|183226.1|183136.1|183221.9|183131.9|5
1723029060000|2024-08-07 11:11:00|183216.4|183126.4|183147.9|183057.9|183216.5|183126.5|183142.5|183052.5|24
1723029070000|2024-08-07 11:11:10|183148.1|183058.1|183146.1|183056.1|183153.4|183063.4|183140.6|183050.6|19
1723029080000|2024-08-07 11:11:20|183146.2|183056.2|183148.4|183058.4|183159.9|183069.9|183145.5|183055.5|18
1723029090000|2024-08-07 11:11:30|183124.9|183034.9|183131.7|183041.7|183131.7|183041.7|183120.3|183030.3|24
1723029100000|2024-08-07 11:11:40|183130.5|183040.5|183128.9|183038.9|183132.8|183042.8|183128.3|183038.3|21
1723029110000|2024-08-07 11:11:50|183130.5|183040.5|183142.5|183052.5|183142.5|183052.5|183130.3|183040.3|12
1723029120000|2024-08-07 11:12:00|183137.6|183047.6|183141.4|183051.4|183141.4|183051.4|183125.4|183035.4|9
1723029130000|2024-08-07 11:12:10|183139.1|183049.1|183141.7|183051.7|183142.5|183052.5|183137.9|183047.9|14
1723029140000|2024-08-07 11:12:20|183162.4|183072.4|183204.2|183114.2|183207.1|183117.1|183161.5|183071.5|24
1723029150000|2024-08-07 11:12:30|183204.6|183114.6|183194.2|183104.2|183241.3|183151.3|183190.3|183100.3|20
1723029160000|2024-08-07 11:12:40|183194.3|183104.3|183202.4|183112.4|183202.5|183112.5|183194.3|183104.3|12
1723029170000|2024-08-07 11:12:50|183202.2|183112.2|183198.4|183108.4|183202.2|183112.2|183198.4|183108.4|9
1723029180000|2024-08-07 11:13:00|183198.3|183108.3|183228.5|183138.5|183232.8|183142.8|183198.3|183108.3|14
1723029190000|2024-08-07 11:13:10|183228.8|183138.8|183231.5|183141.5|183233.6|183143.6|183228.8|183138.8|7
1723029200000|2024-08-07 11:13:20|183236.7|183146.7|183213.1|183123.1|183242.3|183152.3|183213.1|183123.1|14
1723029210000|2024-08-07 11:13:30|183206.4|183116.4|183211.1|183121.1|183212.9|183122.9|183206.4|183116.4|21
1723029220000|2024-08-07 11:13:40|183211.3|183121.3|183216.2|183126.2|183216.2|183126.2|183211.3|183121.3|13
1723029230000|2024-08-07 11:13:50|183215.8|183125.8|183193.9|183103.9|183216.2|183126.2|183193.9|183103.9|11
1723029240000|2024-08-07 11:14:00|183192.9|183102.9|183205.5|183115.5|183205.5|183115.5|183192.8|183102.8|11
1723029250000|2024-08-07 11:14:10|183205.7|183115.7|183198.5|183108.5|183206.5|183116.5|183198.5|183108.5|10
1723029260000|2024-08-07 11:14:20|183198.8|183108.8|183191.3|183101.3|183199|183109|183191.3|183101.3|9
1723029270000|2024-08-07 11:14:30|183190.3|183100.3|183193.2|183103.2|183193.2|183103.2|183188.1|183098.1|7
1723029280000|2024-08-07 11:14:40|183195.7|183105.7|183215.1|183125.1|183215.2|183125.2|183195.7|183105.7|9
1723029290000|2024-08-07 11:14:50|183214.2|183124.2|183206.3|183116.3|183214.6|183124.6|183204.5|183114.5|10
1723029300000|2024-08-07 11:15:00|183204.2|183114.2|183198.7|183108.7|183204.2|183114.2|183195.3|183105.3|17
1723029310000|2024-08-07 11:15:10|183198.6|183108.6|183192.9|183102.9|183198.6|183108.6|183192.1|183102.1|9
1723029320000|2024-08-07 11:15:20|183192.8|183102.8|183197.4|183107.4|183197.4|183107.4|183192.3|183102.3|6
1723029330000|2024-08-07 11:15:30|183197.5|183107.5|183197.5|183107.5|183205.3|183115.3|183197.5|183107.5|11
1723029340000|2024-08-07 11:15:40|183197.4|183107.4|183197.9|183107.9|183197.9|183107.9|183194.7|183104.7|15
1723029350000|2024-08-07 11:15:50|183197.6|183107.6|183216.1|183126.1|183216.1|183126.1|183197.3|183107.3|10
1723029360000|2024-08-07 11:16:00|183215.9|183125.9|183209.9|183119.9|183221.4|183131.4|183208.9|183118.9|14
1723029370000|2024-08-07 11:16:10|183210.8|183120.8|183209.9|183119.9|183213.4|183123.4|183209.9|183119.9|6
1723029380000|2024-08-07 11:16:20|183208.6|183118.6|183210.7|183120.7|183220.7|183130.7|183208.6|183118.6|10
1723029390000|2024-08-07 11:16:30|183212|183122|183212|183122|183212|183122|183212|183122|1
1723029400000|2024-08-07 11:16:40|183212.2|183122.2|183247.2|183157.2|183247.2|183157.2|183212.1|183122.1|7
1723029410000|2024-08-07 11:16:50|183250.2|183160.2|183243.1|183153.1|183250.2|183160.2|183243.1|183153.1|7
1723029420000|2024-08-07 11:17:00|183244.1|183154.1|183262.8|183172.8|183273.2|183183.2|183244.1|183154.1|23
1723029430000|2024-08-07 11:17:10|183260.4|183170.4|183253.8|183163.8|183262.7|183172.7|183253.4|183163.4|14
1723029440000|2024-08-07 11:17:20|183252.1|183162.1|183281.2|183191.2|183282.9|183192.9|183252.1|183162.1|17
1723029450000|2024-08-07 11:17:30|183283|183193|183266.1|183176.1|183283|183193|183265.4|183175.4|12
1723029460000|2024-08-07 11:17:40|183265.3|183175.3|183241.7|183151.7|183265.3|183175.3|183240.7|183150.7|8
1723029470000|2024-08-07 11:17:50|183243.1|183153.1|183242.6|183152.6|183243.1|183153.1|183240.5|183150.5|10
1723029480000|2024-08-07 11:18:00|183243.2|183153.2|183171.6|183081.6|183243.4|183153.4|183171.2|183081.2|21
1723029490000|2024-08-07 11:18:10|183159.3|183069.3|183162|183072|183164.2|183074.2|183156.9|183066.9|22
1723029500000|2024-08-07 11:18:20|183159|183069|183162|183072|183162|183072|183153.6|183063.6|18
1723029510000|2024-08-07 11:18:30|183162.1|183072.1|183159.4|183069.4|183162.1|183072.1|183158|183068|11
1723029520000|2024-08-07 11:18:40|183159.6|183069.6|183155.1|183065.1|183159.7|183069.7|183153.3|183063.3|16
1723029530000|2024-08-07 11:18:50|183156.3|183066.3|183169.9|183079.9|183170.2|183080.2|183156.3|183066.3|14
1723029540000|2024-08-07 11:19:00|183168.8|183078.8|183167.6|183077.6|183168.8|183078.8|183167.1|183077.1|7
1723029550000|2024-08-07 11:19:10|183165.8|183075.8|183119.4|183029.4|183165.8|183075.8|183107.5|183017.5|18
1723029560000|2024-08-07 11:19:20|183119.2|183029.2|183118.3|183028.3|183121|183031|183117.8|183027.8|12
1723029570000|2024-08-07 11:19:30|183121.1|183031.1|183134.6|183044.6|183134.6|183044.6|183118.3|183028.3|16
1723029580000|2024-08-07 11:19:40|183134.7|183044.7|183135.8|183045.8|183136.7|183046.7|183134.2|183044.2|10
1723029590000|2024-08-07 11:19:50|183135.1|183045.1|183136.9|183046.9|183136.9|183046.9|183135.1|183045.1|6
1723029600000|2024-08-07 11:20:00|183137.8|183047.8|183144.5|183054.5|183146.6|183056.6|183132.5|183042.5|19
1723029610000|2024-08-07 11:20:10|183144.2|183054.2|183161.5|183071.5|183164.4|183074.4|183142.8|183052.8|18
1723029620000|2024-08-07 11:20:20|183167.3|183077.3|183138.4|183048.4|183172.8|183082.8|183138.4|183048.4|9
1723029630000|2024-08-07 11:20:30|183137.5|183047.5|183136.1|183046.1|183137.7|183047.7|183136|183046|4
1723029640000|2024-08-07 11:20:40|183138.3|183048.3|183136.5|183046.5|183138.4|183048.4|183136.2|183046.2|6
1723029650000|2024-08-07 11:20:50|183135.3|183045.3|183058.1|182968.1|183135.3|183045.3|183056.8|182966.8|16
1723029660000|2024-08-07 11:21:00|183064.7|182974.7|183063.6|182973.6|183072.4|182982.4|183055.3|182965.3|21
1723029670000|2024-08-07 11:21:10|183060.2|182970.2|183066.1|182976.1|183067.3|182977.3|183060.2|182970.2|10
1723029680000|2024-08-07 11:21:20|183065.9|182975.9|183062.5|182972.5|183066|182976|183059.1|182969.1|7
1723029690000|2024-08-07 11:21:30|183058.9|182968.9|183058.9|182968.9|183062.5|182972.5|183058.9|182968.9|6
1723029700000|2024-08-07 11:21:40|183064.1|182974.1|183008.9|182918.9|183064.1|182974.1|183008.9|182918.9|18
1723029710000|2024-08-07 11:21:50|183013|182923|183021.9|182931.9|183023|182933|183008.4|182918.4|17
1723029720000|2024-08-07 11:22:00|183020.8|182930.8|183012.9|182922.9|183021|182931|183011.4|182921.4|12
1723029730000|2024-08-07 11:22:10|183010.4|182920.4|183039.5|182949.5|183042|182952|183008.7|182918.7|16
1723029740000|2024-08-07 11:22:20|183039.1|182949.1|183058.1|182968.1|183058.1|182968.1|183035.6|182945.6|13
1723029750000|2024-08-07 11:22:30|183130.5|183040.5|183125.2|183035.2|183130.5|183040.5|183119.1|183029.1|20
1723029760000|2024-08-07 11:22:40|183126.4|183036.4|183126.9|183036.9|183131|183041|183118.2|183028.2|18
1723029770000|2024-08-07 11:22:50|183127.6|183037.6|183135.3|183045.3|183137.7|183047.7|183127.4|183037.4|10
1723029780000|2024-08-07 11:23:00|183132.4|183042.4|183115.2|183025.2|183135.3|183045.3|183115.2|183025.2|12
1723029790000|2024-08-07 11:23:10|183115.3|183025.3|183128.8|183038.8|183135.4|183045.4|183115.3|183025.3|14
1723029800000|2024-08-07 11:23:20|183128.9|183038.9|183129.1|183039.1|183129.1|183039.1|183128.9|183038.9|2
1723029810000|2024-08-07 11:23:30|183129.6|183039.6|183131|183041|183132.9|183042.9|183129.6|183039.6|4
1723029820000|2024-08-07 11:23:40|183129.9|183039.9|183126.5|183036.5|183131|183041|183123.9|183033.9|9
1723029830000|2024-08-07 11:23:50|183126.8|183036.8|183038.7|182948.7|183126.8|183036.8|183038.3|182948.3|28
1723029840000|2024-08-07 11:24:00|183044.8|182954.8|183031.7|182941.7|183046|182956|183030.3|182940.3|20
1723029850000|2024-08-07 11:24:10|183037.6|182947.6|183038|182948|183048.9|182958.9|183033.4|182943.4|14
1723029860000|2024-08-07 11:24:20|183035.7|182945.7|183036.8|182946.8|183040.9|182950.9|183032.7|182942.7|16
1723029870000|2024-08-07 11:24:30|183033.3|182943.3|183024.5|182934.5|183033.3|182943.3|183020.7|182930.7|12
1723029880000|2024-08-07 11:24:40|183024.7|182934.7|183025.5|182935.5|183027.2|182937.2|183009.7|182919.7|16
1723029890000|2024-08-07 11:24:50|183024.7|182934.7|183019.8|182929.8|183027.2|182937.2|183019.8|182929.8|7
1723029900000|2024-08-07 11:25:00|183022.5|182932.5|183026.7|182936.7|183026.9|182936.9|183020.9|182930.9|12
1723029910000|2024-08-07 11:25:10|183026.5|182936.5|183025.5|182935.5|183026.5|182936.5|183018.8|182928.8|19
1723029920000|2024-08-07 11:25:20|183023.4|182933.4|183009.4|182919.4|183026.9|182936.9|183009.2|182919.2|16
1723029930000|2024-08-07 11:25:30|183008.7|182918.7|183011.4|182921.4|183013.5|182923.5|183000|182910|14
1723029940000|2024-08-07 11:25:40|183012|182922|183001.6|182911.6|183015|182925|183001.6|182911.6|18
1723029950000|2024-08-07 11:25:50|182999.5|182909.5|182997.4|182907.4|183003.3|182913.3|182989.8|182899.8|22
1723029960000|2024-08-07 11:26:00|182997.6|182907.6|182998.9|182908.9|183001.6|182911.6|182997.2|182907.2|13
1723029970000|2024-08-07 11:26:10|183000.8|182910.8|183005.9|182915.9|183005.9|182915.9|182998.8|182908.8|9
1723029980000|2024-08-07 11:26:20|183006.7|182916.7|182996.4|182906.4|183011|182921|182987.8|182897.8|15
1723029990000|2024-08-07 11:26:30|182996.3|182906.3|182970.7|182880.7|182996.3|182906.3|182970.5|182880.5|14
1723030000000|2024-08-07 11:26:40|182970|182880|182972.4|182882.4|182975.7|182885.7|182968.8|182878.8|11
1723030010000|2024-08-07 11:26:50|182970|182880|182975.6|182885.6|182976|182886|182969.2|182879.2|14
1723030020000|2024-08-07 11:27:00|182974.9|182884.9|182989.9|182899.9|182993.1|182903.1|182973.6|182883.6|15
1723030030000|2024-08-07 11:27:10|182990.7|182900.7|182993.5|182903.5|182998.5|182908.5|182988.5|182898.5|8
1723030040000|2024-08-07 11:27:20|182993.2|182903.2|182983.7|182893.7|183001.8|182911.8|182983.7|182893.7|11
1723030050000|2024-08-07 11:27:30|182984.6|182894.6|182982.4|182892.4|182984.7|182894.7|182981.3|182891.3|12
1723030060000|2024-08-07 11:27:40|182980.8|182890.8|183001.4|182911.4|183008.6|182918.6|182980.8|182890.8|20
1723030070000|2024-08-07 11:27:50|183004.1|182914.1|182994.3|182904.3|183004.7|182914.7|182994.1|182904.1|11
1723030080000|2024-08-07 11:28:00|182996.3|182906.3|182956.2|182866.2|182999.5|182909.5|182956.2|182866.2|18
1723030090000|2024-08-07 11:28:10|182952.9|182862.9|182948.8|182858.8|182952.9|182862.9|182941.5|182851.5|22
1723030100000|2024-08-07 11:28:20|182947.9|182857.9|182946.9|182856.9|182953.2|182863.2|182946.9|182856.9|15
1723030110000|2024-08-07 11:28:30|182946.8|182856.8|182941.4|182851.4|182946.8|182856.8|182941.4|182851.4|7
1723030120000|2024-08-07 11:28:40|182941.3|182851.3|182932.7|182842.7|182941.3|182851.3|182932.7|182842.7|17
1723030130000|2024-08-07 11:28:50|182932.6|182842.6|182948.8|182858.8|182948.8|182858.8|182928.8|182838.8|15
1723030140000|2024-08-07 11:29:00|182947.7|182857.7|182970|182880|182972.7|182882.7|182947.7|182857.7|16
1723030150000|2024-08-07 11:29:10|182968|182878|182962.1|182872.1|182968|182878|182962.1|182872.1|10
1723030160000|2024-08-07 11:29:20|182965.8|182875.8|182966|182876|182968.4|182878.4|182963.3|182873.3|8
1723030170000|2024-08-07 11:29:30|182968|182878|182960|182870|182982|182892|182959.4|182869.4|15
1723030180000|2024-08-07 11:29:40|182965.1|182875.1|182982.5|182892.5|182987.5|182897.5|182960.7|182870.7|9
1723030190000|2024-08-07 11:29:50|182983.5|182893.5|182963.1|182873.1|182987.4|182897.4|182959.6|182869.6|13
1723030200000|2024-08-07 11:30:00|182961.9|182871.9|182964.7|182874.7|182964.8|182874.8|182961.5|182871.5|11
1723030210000|2024-08-07 11:30:10|182964.9|182874.9|182964.1|182874.1|182969.1|182879.1|182964.1|182874.1|10
1723030220000|2024-08-07 11:30:20|182964|182874|182990.7|182900.7|182994.2|182904.2|182964|182874|10
1723030230000|2024-08-07 11:30:30|182988.5|182898.5|183011.9|182921.9|183012.3|182922.3|182982.7|182892.7|19
1723030240000|2024-08-07 11:30:40|183010.3|182920.3|183005.7|182915.7|183010.7|182920.7|183002.5|182912.5|12
1723030250000|2024-08-07 11:30:50|182994.1|182904.1|182962.1|182872.1|182997.7|182907.7|182962.1|182872.1|7
1723030260000|2024-08-07 11:31:00|182958.8|182868.8|182959.2|182869.2|182964.6|182874.6|182958.1|182868.1|19
1723030270000|2024-08-07 11:31:10|182961.7|182871.7|182983.9|182893.9|182983.9|182893.9|182960.4|182870.4|11
1723030280000|2024-08-07 11:31:20|182989.7|182899.7|182990.4|182900.4|182991.8|182901.8|182989.7|182899.7|6
1723030290000|2024-08-07 11:31:30|182991.6|182901.6|183030|182940|183030|182940|182991.6|182901.6|20
1723030300000|2024-08-07 11:31:40|183031|182941|183042.7|182952.7|183042.9|182952.9|183031|182941|17
1723030310000|2024-08-07 11:31:50|183042.6|182952.6|183054.3|182964.3|183056.8|182966.8|183042.6|182952.6|17
1723030320000|2024-08-07 11:32:00|183057.5|182967.5|183118.7|183028.7|183119.7|183029.7|183055.7|182965.7|20
1723030330000|2024-08-07 11:32:10|183117.3|183027.3|183123.7|183033.7|183124.9|183034.9|183113.3|183023.3|22
1723030340000|2024-08-07 11:32:20|183124.2|183034.2|183125.3|183035.3|183128.2|183038.2|183123.5|183033.5|13
1723030350000|2024-08-07 11:32:30|183124.2|183034.2|183129.1|183039.1|183129.1|183039.1|183120.5|183030.5|18
1723030360000|2024-08-07 11:32:40|183133.4|183043.4|183159.9|183069.9|183159.9|183069.9|183133.4|183043.4|25
1723030370000|2024-08-07 11:32:50|183160.9|183070.9|183167.3|183077.3|183168.5|183078.5|183151.2|183061.2|22
1723030380000|2024-08-07 11:33:00|183166.3|183076.3|183169.7|183079.7|183170.1|183080.1|183154.6|183064.6|23
1723030390000|2024-08-07 11:33:10|183169.6|183079.6|183162|183072|183170.7|183080.7|183162|183072|14
1723030400000|2024-08-07 11:33:20|183163.4|183073.4|183185.5|183095.5|183189.4|183099.4|183162.5|183072.5|19
1723030410000|2024-08-07 11:33:30|183187.4|183097.4|183194.3|183104.3|183194.6|183104.6|183186.7|183096.7|17
1723030420000|2024-08-07 11:33:40|183192.6|183102.6|183220.8|183130.8|183222.8|183132.8|183187.7|183097.7|19
1723030430000|2024-08-07 11:33:50|183220.3|183130.3|183175.9|183085.9|183220.3|183130.3|183154.1|183064.1|25
1723030440000|2024-08-07 11:34:00|183174.4|183084.4|183173.3|183083.3|183174.4|183084.4|183171.6|183081.6|16
1723030450000|2024-08-07 11:34:10|183173.8|183083.8|183169|183079|183173.8|183083.8|183169|183079|13
1723030460000|2024-08-07 11:34:20|183169.1|183079.1|183168|183078|183172.8|183082.8|183168|183078|11
1723030470000|2024-08-07 11:34:30|183167.8|183077.8|183160.4|183070.4|183169.2|183079.2|183160|183070|13
1723030480000|2024-08-07 11:34:40|183160.5|183070.5|183156.3|183066.3|183160.5|183070.5|183155.3|183065.3|14
1723030490000|2024-08-07 11:34:50|183154.3|183064.3|183144|183054|183154.3|183064.3|183144|183054|15
1723030500000|2024-08-07 11:35:00|183144.1|183054.1|183148|183058|183149.6|183059.6|183144.1|183054.1|11
1723030510000|2024-08-07 11:35:10|183148.1|183058.1|183142.3|183052.3|183156.7|183066.7|183142.3|183052.3|10
1723030520000|2024-08-07 11:35:20|183126.5|183036.5|183128.9|183038.9|183133.4|183043.4|183126.5|183036.5|7
1723030530000|2024-08-07 11:35:30|183127.4|183037.4|183141.1|183051.1|183144.6|183054.6|183126.5|183036.5|14
1723030540000|2024-08-07 11:35:40|183141.3|183051.3|183141.1|183051.1|183143.1|183053.1|183141.1|183051.1|4
1723030550000|2024-08-07 11:35:50|183140.6|183050.6|183140.9|183050.9|183142.7|183052.7|183139.3|183049.3|13
1723030560000|2024-08-07 11:36:00|183139.4|183049.4|183117.6|183027.6|183140.7|183050.7|183117.6|183027.6|15
1723030570000|2024-08-07 11:36:10|183117.8|183027.8|183115.3|183025.3|183120.7|183030.7|183110.3|183020.3|15
1723030580000|2024-08-07 11:36:20|183115.2|183025.2|183114.1|183024.1|183115.5|183025.5|183113.8|183023.8|14
1723030590000|2024-08-07 11:36:30|183112.8|183022.8|183114.1|183024.1|183114.5|183024.5|183103.2|183013.2|14
1723030600000|2024-08-07 11:36:40|183114.3|183024.3|183135.9|183045.9|183136.1|183046.1|183107.7|183017.7|10
1723030610000|2024-08-07 11:36:50|183135|183045|183142.2|183052.2|183142.2|183052.2|183127.1|183037.1|18
1723030620000|2024-08-07 11:37:00|183142.1|183052.1|183141.4|183051.4|183148.2|183058.2|183141.4|183051.4|9
1723030630000|2024-08-07 11:37:10|183138.5|183048.5|183150.6|183060.6|183150.8|183060.8|183138.5|183048.5|7
1723030640000|2024-08-07 11:37:20|183150.4|183060.4|183153.7|183063.7|183154.1|183064.1|183150.4|183060.4|5
1723030650000|2024-08-07 11:37:30|183154.2|183064.2|183154.2|183064.2|183154.2|183064.2|183154.2|183064.2|1
1723030660000|2024-08-07 11:37:40|183154|183064|183157.5|183067.5|183157.5|183067.5|183151.9|183061.9|7
1723030670000|2024-08-07 11:37:50|183157.4|183067.4|183164.2|183074.2|183164.7|183074.7|183157.2|183067.2|6
1723030680000|2024-08-07 11:38:00|183164|183074|183156.7|183066.7|183164|183074|183156.7|183066.7|6
1723030690000|2024-08-07 11:38:10|183153|183063|183178.4|183088.4|183187.4|183097.4|183142.1|183052.1|23
1723030700000|2024-08-07 11:38:20|183178.5|183088.5|183188.5|183098.5|183188.5|183098.5|183175.9|183085.9|17
1723030710000|2024-08-07 11:38:30|183189.4|183099.4|183192.8|183102.8|183194.4|183104.4|183189.4|183099.4|14
1723030720000|2024-08-07 11:38:40|183192.9|183102.9|183194.9|183104.9|183201.9|183111.9|183192.9|183102.9|9
1723030730000|2024-08-07 11:38:50|183195.8|183105.8|183195.5|183105.5|183195.8|183105.8|183194.3|183104.3|9
1723030740000|2024-08-07 11:39:00|183195.6|183105.6|183178.9|183088.9|183195.7|183105.7|183176.4|183086.4|15
1723030750000|2024-08-07 11:39:10|183177.6|183087.6|183176.1|183086.1|183177.6|183087.6|183173.7|183083.7|10
1723030760000|2024-08-07 11:39:20|183176.2|183086.2|183170.6|183080.6|183176.2|183086.2|183170.1|183080.1|10
1723030770000|2024-08-07 11:39:30|183170.5|183080.5|183191.8|183101.8|183191.8|183101.8|183164.7|183074.7|11
1723030780000|2024-08-07 11:39:40|183191.9|183101.9|183190.3|183100.3|183191.9|183101.9|183189.6|183099.6|8
1723030790000|2024-08-07 11:39:50|183190.1|183100.1|183198|183108|183199.2|183109.2|183190.1|183100.1|15
1723030800000|2024-08-07 11:40:00|183197.9|183107.9|183202.5|183112.5|183202.5|183112.5|183190.3|183100.3|15
1723030810000|2024-08-07 11:40:10|183203.7|183113.7|183195.5|183105.5|183209.4|183119.4|183195.4|183105.4|19
1723030820000|2024-08-07 11:40:20|183195.6|183105.6|183197.4|183107.4|183198.3|183108.3|183195.6|183105.6|9
1723030830000|2024-08-07 11:40:30|183198.8|183108.8|183202.5|183112.5|183209.9|183119.9|183198.8|183108.8|19
1723030840000|2024-08-07 11:40:40|183201.6|183111.6|183208.4|183118.4|183210.2|183120.2|183201.6|183111.6|17
1723030850000|2024-08-07 11:40:50|183208.1|183118.1|183209.6|183119.6|183211.4|183121.4|183205.5|183115.5|18
1723030860000|2024-08-07 11:41:00|183199.9|183109.9|183206.2|183116.2|183207.6|183117.6|183199.9|183109.9|16
1723030870000|2024-08-07 11:41:10|183206.1|183116.1|183214.7|183124.7|183216.9|183126.9|183206.1|183116.1|15
1723030880000|2024-08-07 11:41:20|183213.8|183123.8|183245.8|183155.8|183253.1|183163.1|183213.8|183123.8|21
1723030890000|2024-08-07 11:41:30|183245.9|183155.9|183246.1|183156.1|183253.2|183163.2|183244.9|183154.9|12
1723030900000|2024-08-07 11:41:40|183245.1|183155.1|183241.9|183151.9|183245.2|183155.2|183241.2|183151.2|7
1723030910000|2024-08-07 11:41:50|183242|183152|183217.7|183127.7|183242.5|183152.5|183217.5|183127.5|14
1723030920000|2024-08-07 11:42:00|183217.5|183127.5|183216.2|183126.2|183217.5|183127.5|183211.8|183121.8|15
1723030930000|2024-08-07 11:42:10|183236.5|183146.5|183231.6|183141.6|183237|183147|183231.1|183141.1|19
1723030940000|2024-08-07 11:42:20|183231.7|183141.7|183231.8|183141.8|183232.1|183142.1|183231.7|183141.7|5
1723030950000|2024-08-07 11:42:30|183230.8|183140.8|183218|183128|183230.8|183140.8|183218|183128|11
1723030960000|2024-08-07 11:42:40|183216.5|183126.5|183208.2|183118.2|183216.5|183126.5|183208.2|183118.2|11
1723030970000|2024-08-07 11:42:50|183208.4|183118.4|183209.9|183119.9|183209.9|183119.9|183208.4|183118.4|8
1723030980000|2024-08-07 11:43:00|183210.7|183120.7|183205|183115|183210.7|183120.7|183205|183115|5
1723030990000|2024-08-07 11:43:10|183203.5|183113.5|183201.2|183111.2|183203.8|183113.8|183201.2|183111.2|12
1723031000000|2024-08-07 11:43:20|183201.1|183111.1|183193.4|183103.4|183205.2|183115.2|183193.4|183103.4|8
1723031010000|2024-08-07 11:43:30|183189.5|183099.5|183182|183092|183189.5|183099.5|183182|183092|6
1723031020000|2024-08-07 11:43:40|183182.5|183092.5|183193.4|183103.4|183196.7|183106.7|183179.1|183089.1|16
1723031030000|2024-08-07 11:43:50|183193.3|183103.3|183197.4|183107.4|183197.4|183107.4|183193.3|183103.3|5
1723031040000|2024-08-07 11:44:00|183197.6|183107.6|183197.5|183107.5|183197.6|183107.6|183194.7|183104.7|9
1723031050000|2024-08-07 11:44:10|183196.5|183106.5|183181|183091|183196.5|183106.5|183174|183084|18
1723031060000|2024-08-07 11:44:20|183179.1|183089.1|183172.5|183082.5|183179.1|183089.1|183170.3|183080.3|13
1723031070000|2024-08-07 11:44:30|183170|183080|183177|183087|183177|183087|183167.7|183077.7|13
1723031080000|2024-08-07 11:44:40|183177.5|183087.5|183181.4|183091.4|183181.6|183091.6|183177.5|183087.5|6
1723031090000|2024-08-07 11:44:50|183181.5|183091.5|183185.7|183095.7|183185.7|183095.7|183181.5|183091.5|3
1723031100000|2024-08-07 11:45:00|183186|183096|183199.6|183109.6|183201.2|183111.2|183186|183096|14
1723031110000|2024-08-07 11:45:10|183199.7|183109.7|183199.4|183109.4|183199.7|183109.7|183198|183108|9
1723031120000|2024-08-07 11:45:20|183198.3|183108.3|183188.5|183098.5|183198.3|183108.3|183188.4|183098.4|13
1723031130000|2024-08-07 11:45:30|183188.6|183098.6|183206.2|183116.2|183206.2|183116.2|183188.6|183098.6|12
1723031140000|2024-08-07 11:45:40|183206|183116|183205.8|183115.8|183207.4|183117.4|183205.8|183115.8|10
1723031150000|2024-08-07 11:45:50|183205.9|183115.9|183262.5|183172.5|183268|183178|183205.9|183115.9|13
1723031160000|2024-08-07 11:46:00|183262.3|183172.3|183256.7|183166.7|183266.6|183176.6|183256|183166|23
1723031170000|2024-08-07 11:46:10|183256.6|183166.6|183260.1|183170.1|183260.1|183170.1|183256.2|183166.2|9
1723031180000|2024-08-07 11:46:20|183257.5|183167.5|183273.8|183183.8|183273.8|183183.8|183257.4|183167.4|14
1723031190000|2024-08-07 11:46:30|183273.5|183183.5|183269|183179|183275.1|183185.1|183269|183179|20
1723031200000|2024-08-07 11:46:40|183268.8|183178.8|183265.1|183175.1|183268.8|183178.8|183260.7|183170.7|12
1723031210000|2024-08-07 11:46:50|183264.1|183174.1|183256.8|183166.8|183264.1|183174.1|183252.2|183162.2|8
1723031220000|2024-08-07 11:47:00|183258.6|183168.6|183270.6|183180.6|183270.6|183180.6|183258.6|183168.6|17
1723031230000|2024-08-07 11:47:10|183275.1|183185.1|183276.7|183186.7|183277.7|183187.7|183275.1|183185.1|6
1723031240000|2024-08-07 11:47:20|183275.4|183185.4|183275.4|183185.4|183275.4|183185.4|183275.4|183185.4|1
1723031250000|2024-08-07 11:47:30|183274.6|183184.6|183275.7|183185.7|183275.7|183185.7|183274.6|183184.6|2
1723031260000|2024-08-07 11:47:40|183274.5|183184.5|183274.6|183184.6|183275.9|183185.9|183274.5|183184.5|5
1723031270000|2024-08-07 11:47:50|183276.2|183186.2|183275.3|183185.3|183277.7|183187.7|183274.4|183184.4|12
1723031280000|2024-08-07 11:48:00|183269.7|183179.7|183271.1|183181.1|183271.8|183181.8|183269.7|183179.7|7
1723031290000|2024-08-07 11:48:10|183272.2|183182.2|183273.2|183183.2|183273.2|183183.2|183270.8|183180.8|8
1723031300000|2024-08-07 11:48:20|183272.6|183182.6|183281.7|183191.7|183343.9|183253.9|183272.6|183182.6|24
1723031310000|2024-08-07 11:48:30|183280.4|183190.4|183278.6|183188.6|183280.4|183190.4|183276.1|183186.1|15
1723031320000|2024-08-07 11:48:40|183277.9|183187.9|183282.4|183192.4|183282.4|183192.4|183273.8|183183.8|14
1723031330000|2024-08-07 11:48:50|183283.3|183193.3|183293.5|183203.5|183293.5|183203.5|183279.5|183189.5|18
1723031340000|2024-08-07 11:49:00|183291.2|183201.2|183285.1|183195.1|183291.2|183201.2|183283.4|183193.4|15
1723031350000|2024-08-07 11:49:10|183284.7|183194.7|183282.9|183192.9|183284.7|183194.7|183282.9|183192.9|4
1723031360000|2024-08-07 11:49:20|183284.1|183194.1|183281.6|183191.6|183285.3|183195.3|183281.6|183191.6|14
1723031370000|2024-08-07 11:49:30|183281.9|183191.9|183287.1|183197.1|183287.9|183197.9|183281.9|183191.9|10
1723031380000|2024-08-07 11:49:40|183288|183198|183287.7|183197.7|183288.6|183198.6|183286.4|183196.4|12
1723031390000|2024-08-07 11:49:50|183288.3|183198.3|183287.8|183197.8|183288.3|183198.3|183286.8|183196.8|6
1723031400000|2024-08-07 11:50:00|183288.7|183198.7|183287|183197|183290.2|183200.2|183287|183197|8
1723031410000|2024-08-07 11:50:10|183286.9|183196.9|183281.8|183191.8|183287.3|183197.3|183281.8|183191.8|10
1723031420000|2024-08-07 11:50:20|183281.9|183191.9|183286|183196|183286.7|183196.7|183281.9|183191.9|11
1723031430000|2024-08-07 11:50:30|183284.1|183194.1|183283.1|183193.1|183284.1|183194.1|183282.8|183192.8|5
1723031440000|2024-08-07 11:50:40|183283.3|183193.3|183285.4|183195.4|183285.4|183195.4|183283.3|183193.3|7
1723031450000|2024-08-07 11:50:50|183286.9|183196.9|183279|183189|183286.9|183196.9|183276.4|183186.4|15
1723031460000|2024-08-07 11:51:00|183280|183190|183282.2|183192.2|183282.5|183192.5|183279.2|183189.2|8
1723031470000|2024-08-07 11:51:10|183282.5|183192.5|183269.4|183179.4|183282.5|183192.5|183264.8|183174.8|15
1723031480000|2024-08-07 11:51:20|183269.7|183179.7|183258.1|183168.1|183269.9|183179.9|183252.5|183162.5|16
1723031490000|2024-08-07 11:51:30|183260|183170|183259.5|183169.5|183265|183175|183258.4|183168.4|18
1723031500000|2024-08-07 11:51:40|183262|183172|183266|183176|183271.3|183181.3|183262|183172|17
1723031510000|2024-08-07 11:51:50|183271.2|183181.2|183274.7|183184.7|183278.7|183188.7|183267.3|183177.3|17
1723031520000|2024-08-07 11:52:00|183274.8|183184.8|183281.2|183191.2|183282.5|183192.5|183274.8|183184.8|11
1723031530000|2024-08-07 11:52:10|183282.3|183192.3|183298.6|183208.6|183302.9|183212.9|183282.3|183192.3|13
1723031540000|2024-08-07 11:52:20|183298.5|183208.5|183300.3|183210.3|183300.3|183210.3|183298.5|183208.5|10
1723031550000|2024-08-07 11:52:30|183300.4|183210.4|183300.2|183210.2|183301.7|183211.7|183299.5|183209.5|8
1723031560000|2024-08-07 11:52:40|183300|183210|183302.1|183212.1|183302.1|183212.1|183298.6|183208.6|15
1723031570000|2024-08-07 11:52:50|183302.6|183212.6|183298.1|183208.1|183302.9|183212.9|183298.1|183208.1|18
1723031580000|2024-08-07 11:53:00|183297.9|183207.9|183287.6|183197.6|183299.1|183209.1|183287.4|183197.4|14
1723031590000|2024-08-07 11:53:10|183285.9|183195.9|183280.7|183190.7|183285.9|183195.9|183275.4|183185.4|10
1723031600000|2024-08-07 11:53:20|183280.8|183190.8|183278.1|183188.1|183280.8|183190.8|183278.1|183188.1|5
1723031610000|2024-08-07 11:53:30|183279.1|183189.1|183279.1|183189.1|183279.1|183189.1|183279.1|183189.1|1
1723031620000|2024-08-07 11:53:40|183280.8|183190.8|183298.7|183208.7|183299.7|183209.7|183280.8|183190.8|13
1723031630000|2024-08-07 11:53:50|183298.6|183208.6|183290.9|183200.9|183298.8|183208.8|183290.5|183200.5|7
1723031640000|2024-08-07 11:54:00|183290.4|183200.4|183279.3|183189.3|183290.4|183200.4|183279.3|183189.3|13
1723031650000|2024-08-07 11:54:10|183279.4|183189.4|183281.5|183191.5|183281.5|183191.5|183279.4|183189.4|10
1723031660000|2024-08-07 11:54:20|183280.5|183190.5|183281.1|183191.1|183281.3|183191.3|183280.5|183190.5|6
1723031670000|2024-08-07 11:54:30|183281.4|183191.4|183281.4|183191.4|183281.4|183191.4|183281.4|183191.4|1
1723031680000|2024-08-07 11:54:40|183281.5|183191.5|183288.3|183198.3|183288.3|183198.3|183281.5|183191.5|7
1723031690000|2024-08-07 11:54:50|183288.2|183198.2|183286.8|183196.8|183289.6|183199.6|183286.3|183196.3|12
1723031700000|2024-08-07 11:55:00|183285.5|183195.5|183291.4|183201.4|183292.8|183202.8|183282.5|183192.5|13
1723031710000|2024-08-07 11:55:10|183291.3|183201.3|183291.4|183201.4|183292.6|183202.6|183291.3|183201.3|8
1723031720000|2024-08-07 11:55:20|183291.3|183201.3|183283|183193|183291.3|183201.3|183283|183193|12
1723031730000|2024-08-07 11:55:30|183282.2|183192.2|183282.3|183192.3|183283.2|183193.2|183281|183191|7
1723031740000|2024-08-07 11:55:40|183281.9|183191.9|183273.6|183183.6|183281.9|183191.9|183273.5|183183.5|11
1723031750000|2024-08-07 11:55:50|183274.6|183184.6|183282.4|183192.4|183282.4|183192.4|183273.2|183183.2|10
1723031760000|2024-08-07 11:56:00|183283.6|183193.6|183283.7|183193.7|183283.8|183193.8|183283.6|183193.6|3
1723031770000|2024-08-07 11:56:10|183285.1|183195.1|183289.3|183199.3|183293.5|183203.5|183285.1|183195.1|8
1723031780000|2024-08-07 11:56:20|183289.1|183199.1|183288.5|183198.5|183289.1|183199.1|183281.2|183191.2|13
1723031790000|2024-08-07 11:56:30|183285.7|183195.7|183286|183196|183286|183196|183285.7|183195.7|6
1723031800000|2024-08-07 11:56:40|183285.1|183195.1|183284.7|183194.7|183285.9|183195.9|183284.7|183194.7|8
1723031810000|2024-08-07 11:56:50|183285.4|183195.4|183294.7|183204.7|183295|183205|183285.4|183195.4|8
1723031820000|2024-08-07 11:57:00|183295.2|183205.2|183300.9|183210.9|183304.1|183214.1|183295.2|183205.2|13
1723031830000|2024-08-07 11:57:10|183300.6|183210.6|183295.8|183205.8|183300.7|183210.7|183295.8|183205.8|11
1723031840000|2024-08-07 11:57:20|183296.7|183206.7|183297.9|183207.9|183298.7|183208.7|183296.7|183206.7|8
1723031850000|2024-08-07 11:57:30|183298.7|183208.7|183297.5|183207.5|183299.8|183209.8|183297.5|183207.5|11
1723031860000|2024-08-07 11:57:40|183298.3|183208.3|183299.5|183209.5|183303.9|183213.9|183296.6|183206.6|15
1723031870000|2024-08-07 11:57:50|183300.4|183210.4|183295|183205|183301.1|183211.1|183295|183205|11
1723031880000|2024-08-07 11:58:00|183294.9|183204.9|183297|183207|183298.2|183208.2|183294.9|183204.9|17
1723031890000|2024-08-07 11:58:10|183296.9|183206.9|183297.1|183207.1|183297.9|183207.9|183296.9|183206.9|7
1723031900000|2024-08-07 11:58:20|183296.3|183206.3|183270.8|183180.8|183296.9|183206.9|183270.8|183180.8|24
1723031910000|2024-08-07 11:58:30|183272.4|183182.4|183277.2|183187.2|183277.2|183187.2|183271.5|183181.5|11
1723031920000|2024-08-07 11:58:40|183279.3|183189.3|183282.9|183192.9|183282.9|183192.9|183276.9|183186.9|17
1723031930000|2024-08-07 11:58:50|183279.6|183189.6|183277.5|183187.5|183279.6|183189.6|183277.4|183187.4|7
1723031940000|2024-08-07 11:59:00|183276.9|183186.9|183275.1|183185.1|183277.2|183187.2|183275.1|183185.1|6
1723031950000|2024-08-07 11:59:10|183273.2|183183.2|183264.8|183174.8|183273.2|183183.2|183261.3|183171.3|9
1723031960000|2024-08-07 11:59:20|183268.2|183178.2|183311.5|183221.5|183314.3|183224.3|183268.2|183178.2|11
1723031970000|2024-08-07 11:59:30|183309.7|183219.7|183309.7|183219.7|183309.7|183219.7|183309.7|183219.7|1
1723031980000|2024-08-07 11:59:40|183307.6|183217.6|183308.4|183218.4|183308.4|183218.4|183307.5|183217.5|3
1723031990000|2024-08-07 11:59:50|183308.9|183218.9|183292.8|183202.8|183308.9|183218.9|183292.8|183202.8|10
1723032000000|2024-08-07 12:00:00|183294.2|183204.2|183347.2|183257.2|183351.5|183261.5|183276.8|183186.8|28
1723032010000|2024-08-07 12:00:10|183348.8|183258.8|183339.8|183249.8|183349.8|183259.8|183335.3|183245.3|20
1723032020000|2024-08-07 12:00:20|183339.7|183249.7|183330.6|183240.6|183339.7|183249.7|183329.7|183239.7|21
1723032030000|2024-08-07 12:00:30|183331.5|183241.5|183328|183238|183335.6|183245.6|183324.1|183234.1|27
1723032040000|2024-08-07 12:00:40|183329.5|183239.5|183325.6|183235.6|183334.9|183244.9|183325.1|183235.1|21
1723032050000|2024-08-07 12:00:50|183323.2|183233.2|183313.8|183223.8|183325.5|183235.5|183313.7|183223.7|23
1723032060000|2024-08-07 12:01:00|183315.2|183225.2|183313.4|183223.4|183324|183234|183313.4|183223.4|23
1723032070000|2024-08-07 12:01:10|183313.3|183223.3|183322|183232|183328.6|183238.6|183312.1|183222.1|25
1723032080000|2024-08-07 12:01:20|183318.9|183228.9|183335|183245|183336.8|183246.8|183317.3|183227.3|27
1723032090000|2024-08-07 12:01:30|183334|183244|183330.4|183240.4|183334.1|183244.1|183326.2|183236.2|16
1723032100000|2024-08-07 12:01:40|183328.9|183238.9|183340|183250|183340.9|183250.9|183328.9|183238.9|17
1723032110000|2024-08-07 12:01:50|183338.7|183248.7|183337.7|183247.7|183339.5|183249.5|183335.1|183245.1|17
1723032120000|2024-08-07 12:02:00|183337.6|183247.6|183345.4|183255.4|183350.4|183260.4|183337.6|183247.6|18
1723032130000|2024-08-07 12:02:10|183344|183254|183352.2|183262.2|183352.2|183262.2|183336.6|183246.6|28
1723032140000|2024-08-07 12:02:20|183348.8|183258.8|183347|183257|183349.8|183259.8|183346.7|183256.7|16
1723032150000|2024-08-07 12:02:30|183347.9|183257.9|183350.9|183260.9|183352.4|183262.4|183347.1|183257.1|18
1723032160000|2024-08-07 12:02:40|183351.7|183261.7|183353.3|183263.3|183353.6|183263.6|183351.7|183261.7|11
1723032170000|2024-08-07 12:02:50|183351.9|183261.9|183351.1|183261.1|183353.7|183263.7|183351.1|183261.1|12
1723032180000|2024-08-07 12:03:00|183351.2|183261.2|183343.8|183253.8|183351.6|183261.6|183343.8|183253.8|18
1723032190000|2024-08-07 12:03:10|183343.7|183253.7|183346.4|183256.4|183346.4|183256.4|183322|183232|18
1723032200000|2024-08-07 12:03:20|183346.3|183256.3|183346.6|183256.6|183346.6|183256.6|183345.7|183255.7|6
1723032210000|2024-08-07 12:03:30|183346.5|183256.5|183347.1|183257.1|183350.1|183260.1|183344.9|183254.9|17
1723032220000|2024-08-07 12:03:40|183347.8|183257.8|183351.9|183261.9|183361.6|183271.6|183347.3|183257.3|15
1723032230000|2024-08-07 12:03:50|183351.7|183261.7|183352.4|183262.4|183359.3|183269.3|183350.6|183260.6|15
1723032240000|2024-08-07 12:04:00|183356.5|183266.5|183388.7|183298.7|183392|183302|183356.5|183266.5|20
1723032250000|2024-08-07 12:04:10|183391.2|183301.2|183378|183288|183391.2|183301.2|183373.1|183283.1|22
1723032260000|2024-08-07 12:04:20|183377.9|183287.9|183401.8|183311.8|183460.4|183370.4|183375|183285|23
1723032270000|2024-08-07 12:04:30|183428.7|183338.7|183470.7|183380.7|183476.9|183386.9|183428.7|183338.7|20
1723032280000|2024-08-07 12:04:40|183468.1|183378.1|183417.4|183327.4|183469.5|183379.5|183407.9|183317.9|22
1723032290000|2024-08-07 12:04:50|183414.1|183324.1|183410.3|183320.3|183419.9|183329.9|183409.8|183319.8|19
1723032300000|2024-08-07 12:05:00|183412.2|183322.2|183447.2|183357.2|183454.1|183364.1|183412.2|183322.2|24
1723032310000|2024-08-07 12:05:10|183447.1|183357.1|183448.2|183358.2|183448.2|183358.2|183438.9|183348.9|26
1723032320000|2024-08-07 12:05:20|183445.5|183355.5|183441.3|183351.3|183449|183359|183437.3|183347.3|24
1723032330000|2024-08-07 12:05:30|183444.3|183354.3|183419.7|183329.7|183444.3|183354.3|183411.5|183321.5|23
1723032340000|2024-08-07 12:05:40|183419.5|183329.5|183416.8|183326.8|183426.9|183336.9|183414.4|183324.4|16
1723032350000|2024-08-07 12:05:50|183418.3|183328.3|183413.7|183323.7|183422.9|183332.9|183406.8|183316.8|20
1723032360000|2024-08-07 12:06:00|183413.9|183323.9|183412.9|183322.9|183416|183326|183407.6|183317.6|22
1723032370000|2024-08-07 12:06:10|183413.1|183323.1|183401.4|183311.4|183413.5|183323.5|183400.8|183310.8|13
1723032380000|2024-08-07 12:06:20|183399|183309|183378.7|183288.7|183399|183309|183378.3|183288.3|19
1723032390000|2024-08-07 12:06:30|183379.6|183289.6|183396.4|183306.4|183396.8|183306.8|183376.6|183286.6|14
1723032400000|2024-08-07 12:06:40|183399.6|183309.6|183426.3|183336.3|183435.5|183345.5|183399.6|183309.6|20
1723032410000|2024-08-07 12:06:50|183430.6|183340.6|183403.4|183313.4|183430.6|183340.6|183400.8|183310.8|18
1723032420000|2024-08-07 12:07:00|183403.9|183313.9|183423.2|183333.2|183425.9|183335.9|183403.9|183313.9|19
1723032430000|2024-08-07 12:07:10|183420.7|183330.7|183426.7|183336.7|183431.3|183341.3|183420.7|183330.7|30
1723032440000|2024-08-07 12:07:20|183428.4|183338.4|183430.1|183340.1|183430.7|183340.7|183428|183338|8
1723032450000|2024-08-07 12:07:30|183429.4|183339.4|183446.1|183356.1|183455|183365|183422.4|183332.4|25
1723032460000|2024-08-07 12:07:40|183446.5|183356.5|183443.3|183353.3|183449.4|183359.4|183433.4|183343.4|15
1723032470000|2024-08-07 12:07:50|183443.2|183353.2|183442.6|183352.6|183443.2|183353.2|183438.7|183348.7|16
1723032480000|2024-08-07 12:08:00|183442.4|183352.4|183448.2|183358.2|183450|183360|183442.4|183352.4|23
1723032490000|2024-08-07 12:08:10|183450.5|183360.5|183450.5|183360.5|183453.8|183363.8|183449.8|183359.8|18
1723032500000|2024-08-07 12:08:20|183451.5|183361.5|183557.3|183427.3|183562.8|183432.8|183451.5|183361.5|23
1723032510000|2024-08-07 12:08:30|183556.2|183426.2|183575.5|183445.5|183576.5|183446.5|183555.5|183425.5|23
1723032520000|2024-08-07 12:08:40|183573.3|183443.3|183556.5|183466.5|183600|183478.4|183556.5|183439.4|25
1723032530000|2024-08-07 12:08:50|183559.2|183469.2|183599.5|183469.5|183600.2|183472.8|183557.5|183453.3|15
1723032540000|2024-08-07 12:09:00|183599.4|183469.4|183589.9|183459.9|183599.4|183480.3|183570.2|183456.7|20
1723032550000|2024-08-07 12:09:10|183590.9|183460.9|183590.2|183460.2|183590.9|183460.9|183587.5|183457.5|15
1723032560000|2024-08-07 12:09:20|183594|183464|183556.2|183466.2|183595.2|183479.8|183556.2|183457.5|25
1723032570000|2024-08-07 12:09:30|183562.7|183472.7|183576.3|183446.3|183576.3|183473.6|183549.6|183445|12
1723032580000|2024-08-07 12:09:40|183576|183446|183577.1|183447.1|183582.2|183473.4|183557.5|183446|16
1723032590000|2024-08-07 12:09:50|183575.6|183445.6|183471.3|183381.3|183575.6|183445.6|183463.3|183373.3|28
1723032600000|2024-08-07 12:10:00|183471.4|183381.4|183487.7|183397.7|183487.7|183397.7|183444.5|183354.5|18
1723032610000|2024-08-07 12:10:10|183487.4|183397.4|183479.3|183389.3|183487.5|183397.5|183479.3|183389.3|14
1723032620000|2024-08-07 12:10:20|183485|183395|183457.7|183367.7|183486.1|183396.1|183457.7|183367.7|15
1723032630000|2024-08-07 12:10:30|183458.5|183368.5|183478.3|183388.3|183487|183397|183458.5|183368.5|17
1723032640000|2024-08-07 12:10:40|183476.8|183386.8|183476.9|183386.9|183480.1|183390.1|183460.8|183370.8|21
1723032650000|2024-08-07 12:10:50|183476.8|183386.8|183477.7|183387.7|183480.7|183390.7|183472.7|183382.7|17
1723032660000|2024-08-07 12:11:00|183475.7|183385.7|183479.2|183389.2|183480.9|183390.9|183473.2|183383.2|18
1723032670000|2024-08-07 12:11:10|183481.8|183391.8|183479.3|183389.3|183482.5|183392.5|183477.1|183387.1|13
1723032680000|2024-08-07 12:11:20|183479.1|183389.1|183483.8|183393.8|183483.8|183393.8|183479.1|183389.1|8
1723032690000|2024-08-07 12:11:30|183481.6|183391.6|183509.5|183419.5|183515.1|183425.1|183481.6|183391.6|21
1723032700000|2024-08-07 12:11:40|183508.3|183418.3|183516.5|183386.5|183519.9|183418.3|183500.2|183385.2|17
1723032710000|2024-08-07 12:11:50|183516.1|183386.1|183525.2|183395.2|183528.4|183398.4|183516.1|183386.1|19
1723032720000|2024-08-07 12:12:00|183525.3|183395.3|183525.9|183395.9|183526.9|183396.9|183516.9|183386.9|22
1723032730000|2024-08-07 12:12:10|183526.4|183396.4|183573.9|183443.9|183578.1|183448.1|183525.9|183395.9|18
1723032740000|2024-08-07 12:12:20|183575|183445|183552.9|183462.9|183586.8|183462.9|183552.9|183437.3|22
1723032750000|2024-08-07 12:12:30|183552.4|183462.4|183464.6|183374.6|183554.5|183464.5|183459.3|183369.3|25
1723032760000|2024-08-07 12:12:40|183462.6|183372.6|183480.5|183390.5|183490.1|183400.1|183462.6|183372.6|17
1723032770000|2024-08-07 12:12:50|183480.6|183390.6|183384|183294|183480.6|183390.6|183380.3|183290.3|20
1723032780000|2024-08-07 12:13:00|183385.2|183295.2|183397.1|183307.1|183397.4|183307.4|183385.2|183295.2|21
1723032790000|2024-08-07 12:13:10|183395.6|183305.6|183398.4|183308.4|183399.5|183309.5|183395.1|183305.1|15
1723032800000|2024-08-07 12:13:20|183399.2|183309.2|183398.7|183308.7|183399.5|183309.5|183396.2|183306.2|5
1723032810000|2024-08-07 12:13:30|183407|183317|183448.1|183358.1|183459.2|183369.2|183407|183317|17
1723032820000|2024-08-07 12:13:40|183447.9|183357.9|183443.1|183353.1|183452.8|183362.8|183436.9|183346.9|19
1723032830000|2024-08-07 12:13:50|183441.1|183351.1|183444.4|183354.4|183444.7|183354.7|183435.7|183345.7|23
1723032840000|2024-08-07 12:14:00|183445|183355|183458.2|183368.2|183466.3|183376.3|183443.7|183353.7|27
1723032850000|2024-08-07 12:14:10|183458.1|183368.1|183450|183360|183461.4|183371.4|183448.2|183358.2|30
1723032860000|2024-08-07 12:14:20|183445.8|183355.8|183453.5|183363.5|183456|183366|183439.9|183349.9|28
1723032870000|2024-08-07 12:14:30|183453.4|183363.4|183456.4|183366.4|183458.1|183368.1|183449.9|183359.9|10
1723032880000|2024-08-07 12:14:40|183456.3|183366.3|183446.7|183356.7|183457.6|183367.6|183446.7|183356.7|11
1723032890000|2024-08-07 12:14:50|183445.5|183355.5|183439.2|183349.2|183448.3|183358.3|183438.3|183348.3|25
1723032900000|2024-08-07 12:15:00|183437|183347|183402.4|183312.4|183443.2|183353.2|183396.4|183306.4|16
1723032910000|2024-08-07 12:15:10|183402.7|183312.7|183430|183340|183441|183351|183399.8|183309.8|22
1723032920000|2024-08-07 12:15:20|183427.3|183337.3|183416.6|183326.6|183427.3|183337.3|183404.7|183314.7|29
1723032930000|2024-08-07 12:15:30|183419.3|183329.3|183418.6|183328.6|183422.7|183332.7|183414.3|183324.3|22
1723032940000|2024-08-07 12:15:40|183417.3|183327.3|183397.9|183307.9|183421.2|183331.2|183396.2|183306.2|17
1723032950000|2024-08-07 12:15:50|183397.6|183307.6|183402.9|183312.9|183403.1|183313.1|183397.6|183307.6|6
1723032960000|2024-08-07 12:16:00|183403|183313|183414.6|183324.6|183416.6|183326.6|183397.9|183307.9|17
1723032970000|2024-08-07 12:16:10|183415.8|183325.8|183420.3|183330.3|183427.6|183337.6|183415.8|183325.8|15
1723032980000|2024-08-07 12:16:20|183421.2|183331.2|183421.9|183331.9|183440.7|183350.7|183417|183327|19
1723032990000|2024-08-07 12:16:30|183420.3|183330.3|183420.6|183330.6|183422.5|183332.5|183419.6|183329.6|12
1723033000000|2024-08-07 12:16:40|183419.1|183329.1|183432.9|183342.9|183432.9|183342.9|183419.1|183329.1|16
1723033010000|2024-08-07 12:16:50|183431.5|183341.5|183433.7|183343.7|183437.6|183347.6|183431.5|183341.5|17
1723033020000|2024-08-07 12:17:00|183427.6|183337.6|183428.1|183338.1|183429.6|183339.6|183424.1|183334.1|11
1723033030000|2024-08-07 12:17:10|183428|183338|183426.1|183336.1|183429|183339|183400.4|183310.4|20
1723033040000|2024-08-07 12:17:20|183426.9|183336.9|183410.1|183320.1|183428.1|183338.1|183409.8|183319.8|13
1723033050000|2024-08-07 12:17:30|183408.9|183318.9|183406.6|183316.6|183409.1|183319.1|183406.6|183316.6|10
1723033060000|2024-08-07 12:17:40|183404.6|183314.6|183410.1|183320.1|183410.1|183320.1|183404.6|183314.6|9
1723033070000|2024-08-07 12:17:50|183408.8|183318.8|183402.6|183312.6|183414.3|183324.3|183400.8|183310.8|22
1723033080000|2024-08-07 12:18:00|183402|183312|183395.2|183305.2|183402|183312|183395.2|183305.2|18
1723033090000|2024-08-07 12:18:10|183395.7|183305.7|183395.8|183305.8|183400.2|183310.2|183395.2|183305.2|16
1723033100000|2024-08-07 12:18:20|183394.3|183304.3|183358.5|183268.5|183394.3|183304.3|183358.4|183268.4|22
1723033110000|2024-08-07 12:18:30|183359.4|183269.4|183361|183271|183362.7|183272.7|183356.1|183266.1|11
1723033120000|2024-08-07 12:18:40|183363.9|183273.9|183362.9|183272.9|183363.9|183273.9|183362.1|183272.1|3
1723033130000|2024-08-07 12:18:50|183362.8|183272.8|183362.9|183272.9|183366.2|183276.2|183359.9|183269.9|14
1723033140000|2024-08-07 12:19:00|183366.5|183276.5|183364.6|183274.6|183392.4|183302.4|183362.5|183272.5|20
1723033150000|2024-08-07 12:19:10|183365.2|183275.2|183372.1|183282.1|183375.1|183285.1|183363|183273|13
1723033160000|2024-08-07 12:19:20|183365.7|183275.7|183368.7|183278.7|183372.8|183282.8|183364.3|183274.3|15
1723033170000|2024-08-07 12:19:30|183371.6|183281.6|183363.2|183273.2|183379.9|183289.9|183362.5|183272.5|14
1723033180000|2024-08-07 12:19:40|183379.7|183289.7|183395.8|183305.8|183396.4|183306.4|183379.7|183289.7|15
1723033190000|2024-08-07 12:19:50|183393.5|183303.5|183379.2|183289.2|183393.5|183303.5|183376.1|183286.1|25
1723033200000|2024-08-07 12:20:00|183377.7|183287.7|183372.1|183282.1|183386.7|183296.7|183371.7|183281.7|30
1723033210000|2024-08-07 12:20:10|183373.9|183283.9|183369.4|183279.4|183375|183285|183362.6|183272.6|25
1723033220000|2024-08-07 12:20:20|183368.5|183278.5|183378.1|183288.1|183381.3|183291.3|183367.9|183277.9|20
1723033230000|2024-08-07 12:20:30|183375|183285|183384.3|183294.3|183394.7|183304.7|183375|183285|19
1723033240000|2024-08-07 12:20:40|183384.7|183294.7|183383.6|183293.6|183387.5|183297.5|183380.6|183290.6|23
1723033250000|2024-08-07 12:20:50|183381.3|183291.3|183398.3|183308.3|183399.6|183309.6|183375.8|183285.8|18
1723033260000|2024-08-07 12:21:00|183398.2|183308.2|183395.8|183305.8|183399.5|183309.5|183395.8|183305.8|10
1723033270000|2024-08-07 12:21:10|183395.6|183305.6|183499.7|183409.7|183499.7|183409.7|183395.6|183305.6|14
1723033280000|2024-08-07 12:21:20|183503.2|183413.2|183485.3|183395.3|183505.6|183415.6|183482.8|183392.8|16
1723033290000|2024-08-07 12:21:30|183486.1|183396.1|183491.7|183401.7|183494.3|183404.3|183478.2|183388.2|15
1723033300000|2024-08-07 12:21:40|183488.2|183398.2|183480.8|183390.8|183494.4|183404.4|183476.9|183386.9|28
1723033310000|2024-08-07 12:21:50|183484.7|183394.7|183495.7|183405.7|183495.7|183405.7|183482.5|183392.5|19
1723033320000|2024-08-07 12:22:00|183491.5|183401.5|183523.3|183433.3|183553.1|183463.1|183486.9|183396.9|28
1723033330000|2024-08-07 12:22:10|183521.7|183431.7|183535.2|183445.2|183536.2|183446.2|183512.4|183422.4|28
1723033340000|2024-08-07 12:22:20|183535.4|183445.4|183520.2|183430.2|183535.4|183445.4|183515.2|183425.2|28
1723033350000|2024-08-07 12:22:30|183517.6|183427.6|183465.8|183375.8|183521.8|183431.8|183453.5|183363.5|25
1723033360000|2024-08-07 12:22:40|183465.5|183375.5|183472.8|183382.8|183478.2|183388.2|183465.5|183375.5|21
1723033370000|2024-08-07 12:22:50|183473.4|183383.4|183482.6|183392.6|183495.4|183405.4|183473.4|183383.4|12
1723033380000|2024-08-07 12:23:00|183483.7|183393.7|183517.7|183427.7|183531.1|183441.1|183477.5|183387.5|25
1723033390000|2024-08-07 12:23:10|183517.3|183427.3|183523.9|183433.9|183532|183442|183516.2|183426.2|16
1723033400000|2024-08-07 12:23:20|183524.4|183434.4|183526.2|183436.2|183526.4|183436.4|183520.3|183430.3|15
1723033410000|2024-08-07 12:23:30|183525.6|183435.6|183527.1|183437.1|183535.2|183445.2|183525.6|183435.6|22
1723033420000|2024-08-07 12:23:40|183529.1|183439.1|183542.9|183452.9|183542.9|183452.9|183527.9|183437.9|22
1723033430000|2024-08-07 12:23:50|183542.8|183452.8|183541.9|183451.9|183544.2|183454.2|183528.4|183438.4|24
1723033440000|2024-08-07 12:24:00|183536.7|183446.7|183536.7|183446.7|183539.8|183449.8|183527.1|183437.1|20
1723033450000|2024-08-07 12:24:10|183535.9|183445.9|183537.1|183447.1|183543.2|183453.2|183527.7|183437.7|22
1723033460000|2024-08-07 12:24:20|183535.7|183445.7|183527.9|183437.9|183542.3|183452.3|183527.9|183437.9|21
1723033470000|2024-08-07 12:24:30|183525.5|183435.5|183525.6|183435.6|183527.4|183437.4|183513|183423|27
1723033480000|2024-08-07 12:24:40|183525.7|183435.7|183529.1|183439.1|183536.2|183446.2|183525.7|183435.7|15
1723033490000|2024-08-07 12:24:50|183528.3|183438.3|183526|183436|183528.5|183438.5|183522.2|183432.2|16
1723033500000|2024-08-07 12:25:00|183525.2|183435.2|183519.7|183429.7|183531.9|183441.9|183519.7|183429.7|17
1723033510000|2024-08-07 12:25:10|183518.4|183428.4|183594.4|183504.4|183594.4|183504.4|183500.5|183410.5|22
1723033520000|2024-08-07 12:25:20|183616.4|183486.4|183617.5|183527.5|183641.1|183551.1|183616.4|183486.4|24
1723033530000|2024-08-07 12:25:30|183620|183530|183614.2|183524.2|183623.5|183533.5|183613.7|183523.7|10
1723033540000|2024-08-07 12:25:40|183615.2|183525.2|183572.2|183482.2|183631.8|183541.8|183562.5|183472.5|25
1723033550000|2024-08-07 12:25:50|183572.7|183482.7|183563.1|183473.1|183572.7|183482.7|183563|183473|21
1723033560000|2024-08-07 12:26:00|183562.4|183472.4|183564.3|183474.3|183564.8|183474.8|183562.4|183472.4|6
1723033570000|2024-08-07 12:26:10|183568|183478|183565.4|183475.4|183568.5|183478.5|183560.9|183470.9|20
1723033580000|2024-08-07 12:26:20|183564.4|183474.4|183604.2|183514.2|183604.4|183514.4|183563.8|183473.8|24
1723033590000|2024-08-07 12:26:30|183604.1|183514.1|183571.3|183481.3|183608|183518|183569.3|183479.3|17
1723033600000|2024-08-07 12:26:40|183572.1|183482.1|183594.3|183504.3|183596.4|183506.4|183572.1|183482.1|20
1723033610000|2024-08-07 12:26:50|183594.7|183504.7|183595.4|183505.4|183601.5|183511.5|183593|183503|22
1723033620000|2024-08-07 12:27:00|183595.2|183505.2|183601.6|183511.6|183601.6|183511.6|183592.5|183502.5|18
1723033630000|2024-08-07 12:27:10|183599.9|183509.9|183590.1|183500.1|183599.9|183509.9|183585.6|183495.6|18
1723033640000|2024-08-07 12:27:20|183588.6|183498.6|183570|183480|183588.6|183498.6|183567|183477|12
1723033650000|2024-08-07 12:27:30|183569.6|183479.6|183581.5|183491.5|183583.8|183493.8|183566.8|183476.8|8
1723033660000|2024-08-07 12:27:40|183587.2|183497.2|183600.8|183510.8|183601.3|183511.3|183584.7|183494.7|15
1723033670000|2024-08-07 12:27:50|183600.6|183510.6|183621.2|183531.2|183625|183535|183600.6|183510.6|22
1723033680000|2024-08-07 12:28:00|183620.7|183530.7|183545.1|183455.1|183627.4|183537.4|183540.7|183450.7|28
1723033690000|2024-08-07 12:28:10|183546.5|183456.5|183554.8|183464.8|183560.7|183470.7|183546.5|183456.5|11
1723033700000|2024-08-07 12:28:20|183549.7|183459.7|183552.6|183462.6|183553.7|183463.7|183549.7|183459.7|7
1723033710000|2024-08-07 12:28:30|183549.8|183459.8|183553|183463|183553.1|183463.1|183544.7|183454.7|13
1723033720000|2024-08-07 12:28:40|183555.5|183465.5|183554.5|183464.5|183557.8|183467.8|183554.5|183464.5|16
1723033730000|2024-08-07 12:28:50|183556.9|183466.9|183562.3|183472.3|183564.4|183474.4|183554.5|183464.5|16
1723033740000|2024-08-07 12:29:00|183563|183473|183562.3|183472.3|183565.9|183475.9|183562|183472|14
1723033750000|2024-08-07 12:29:10|183560.4|183470.4|183543.7|183453.7|183560.4|183470.4|183518.8|183428.8|21
1723033760000|2024-08-07 12:29:20|183543.6|183453.6|183533.3|183443.3|183543.6|183453.6|183533.1|183443.1|23
1723033770000|2024-08-07 12:29:30|183534.7|183444.7|183551.4|183461.4|183553.5|183463.5|183524.4|183434.4|24
1723033780000|2024-08-07 12:29:40|183553.5|183463.5|183564.7|183474.7|183564.7|183474.7|183552.1|183462.1|17
1723033790000|2024-08-07 12:29:50|183558.9|183468.9|183584.6|183494.6|183593.2|183503.2|183558.9|183468.9|24
1723033800000|2024-08-07 12:30:00|183586.8|183496.8|183629.6|183539.6|183629.6|183539.6|183575.8|183485.8|29
1723033810000|2024-08-07 12:30:10|183630|183540|183634.1|183544.1|183644.9|183554.9|183622.2|183532.2|28
1723033820000|2024-08-07 12:30:20|183634.3|183544.3|183634.9|183544.9|183639.8|183549.8|183630.9|183540.9|24
1723033830000|2024-08-07 12:30:30|183633.5|183543.5|183641.1|183551.1|183643.6|183553.6|183629.1|183539.1|24
1723033840000|2024-08-07 12:30:40|183641|183551|183624.1|183534.1|183641|183551|183619.5|183529.5|26
1723033850000|2024-08-07 12:30:50|183624.2|183534.2|183600.1|183510.1|183624.2|183534.2|183597.6|183507.6|15
1723033860000|2024-08-07 12:31:00|183600.3|183510.3|183622.6|183532.6|183627.8|183537.8|183598.7|183508.7|27
1723033870000|2024-08-07 12:31:10|183620.8|183530.8|183560.7|183470.7|183626.3|183536.3|183549.8|183459.8|26
1723033880000|2024-08-07 12:31:20|183560.9|183470.9|183521.5|183431.5|183560.9|183470.9|183508.9|183418.9|17
1723033890000|2024-08-07 12:31:30|183521.2|183431.2|183460.5|183370.5|183531.4|183441.4|183457.2|183367.2|22
1723033900000|2024-08-07 12:31:40|183459.2|183369.2|183456.9|183366.9|183463|183373|183446.9|183356.9|29
1723033910000|2024-08-07 12:31:50|183455.9|183365.9|183454.4|183364.4|183456.4|183366.4|183443.7|183353.7|28
1723033920000|2024-08-07 12:32:00|183453.4|183363.4|183450|183360|183457.9|183367.9|183445.1|183355.1|22
1723033930000|2024-08-07 12:32:10|183448.9|183358.9|183446.9|183356.9|183449|183359|183439|183349|23
1723033940000|2024-08-07 12:32:20|183445.7|183355.7|183445.9|183355.9|183451.5|183361.5|183441.4|183351.4|22
1723033950000|2024-08-07 12:32:30|183442.8|183352.8|183442.8|183352.8|183443.2|183353.2|183439.1|183349.1|21
1723033960000|2024-08-07 12:32:40|183444.2|183354.2|183448|183358|183452|183362|183444.2|183354.2|15
1723033970000|2024-08-07 12:32:50|183449.4|183359.4|183452.5|183362.5|183454.1|183364.1|183449.4|183359.4|8
1723033980000|2024-08-07 12:33:00|183450|183360|183474|183384|183474|183384|183436.4|183346.4|23
1723033990000|2024-08-07 12:33:10|183472.7|183382.7|183464.6|183374.6|183479.5|183389.5|183464.6|183374.6|24
1723034000000|2024-08-07 12:33:20|183464.7|183374.7|183463.9|183373.9|183466.1|183376.1|183463.9|183373.9|7
1723034010000|2024-08-07 12:33:30|183463.8|183373.8|183469.4|183379.4|183469.4|183379.4|183463.8|183373.8|12
1723034020000|2024-08-07 12:33:40|183469.3|183379.3|183460.7|183370.7|183471.6|183381.6|183460.7|183370.7|16
1723034030000|2024-08-07 12:33:50|183461.8|183371.8|183467.8|183377.8|183467.8|183377.8|183459.9|183369.9|15
1723034040000|2024-08-07 12:34:00|183467.6|183377.6|183468.8|183378.8|183470.5|183380.5|183464.8|183374.8|17
1723034050000|2024-08-07 12:34:10|183468.9|183378.9|183467.2|183377.2|183468.9|183378.9|183464.5|183374.5|12
1723034060000|2024-08-07 12:34:20|183467.4|183377.4|183467.3|183377.3|183468.1|183378.1|183465.8|183375.8|18
1723034070000|2024-08-07 12:34:30|183467.5|183377.5|183453.6|183363.6|183468.5|183378.5|183447.6|183357.6|18
1723034080000|2024-08-07 12:34:40|183456.4|183366.4|183386.1|183296.1|183456.4|183366.4|183386.1|183296.1|30
1723034090000|2024-08-07 12:34:50|183387.5|183297.5|183396.1|183306.1|183396.1|183306.1|183376.1|183286.1|22
1723034100000|2024-08-07 12:35:00|183398|183308|183400.6|183310.6|183400.8|183310.8|183393.4|183303.4|17
1723034110000|2024-08-07 12:35:10|183400.7|183310.7|183388|183298|183400.7|183310.7|183387.8|183297.8|20
1723034120000|2024-08-07 12:35:20|183389.5|183299.5|183389.3|183299.3|183389.5|183299.5|183385.8|183295.8|8
1723034130000|2024-08-07 12:35:30|183388.5|183298.5|183383.1|183293.1|183395|183305|183383.1|183293.1|20
1723034140000|2024-08-07 12:35:40|183383.2|183293.2|183358.6|183268.6|183383.3|183293.3|183334.5|183244.5|16
1723034150000|2024-08-07 12:35:50|183358.8|183268.8|183365.6|183275.6|183365.6|183275.6|183358.8|183268.8|7
1723034160000|2024-08-07 12:36:00|183364.4|183274.4|183367.7|183277.7|183367.8|183277.8|183364.4|183274.4|5
1723034170000|2024-08-07 12:36:10|183366.3|183276.3|183366.1|183276.1|183367.3|183277.3|183366.1|183276.1|3
1723034180000|2024-08-07 12:36:20|183365|183275|183447.6|183357.6|183447.6|183357.6|183365|183275|11
1723034190000|2024-08-07 12:36:30|183447.9|183357.9|183450|183360|183450.9|183360.9|183435.2|183345.2|32
1723034200000|2024-08-07 12:36:40|183449.5|183359.5|183443.5|183353.5|183449.5|183359.5|183443.5|183353.5|7
1723034210000|2024-08-07 12:36:50|183441.2|183351.2|183441.9|183351.9|183443|183353|183434.4|183344.4|8
1723034220000|2024-08-07 12:37:00|183444.1|183354.1|183458.7|183368.7|183465|183375|183444.1|183354.1|21
1723034230000|2024-08-07 12:37:10|183460.7|183370.7|183456.3|183366.3|183468|183378|183450.4|183360.4|23
1723034240000|2024-08-07 12:37:20|183457|183367|183460.5|183370.5|183462.2|183372.2|183454.5|183364.5|20
1723034250000|2024-08-07 12:37:30|183465.2|183375.2|183470.3|183380.3|183477.9|183387.9|183464.5|183374.5|15
1723034260000|2024-08-07 12:37:40|183470.4|183380.4|183477.1|183387.1|183487.2|183397.2|183470.4|183380.4|19
1723034270000|2024-08-07 12:37:50|183477.7|183387.7|183484.4|183394.4|183484.7|183394.7|183477.7|183387.7|25
1723034280000|2024-08-07 12:38:00|183484.5|183394.5|183487.4|183397.4|183490.1|183400.1|183484.5|183394.5|7
1723034290000|2024-08-07 12:38:10|183487.6|183397.6|183515.9|183425.9|183523.9|183433.9|183487.6|183397.6|23
1723034300000|2024-08-07 12:38:20|183514.2|183424.2|183509.6|183419.6|183517.4|183427.4|183507.1|183417.1|23
1723034310000|2024-08-07 12:38:30|183509.5|183419.5|183517.5|183427.5|183519.1|183429.1|183509.5|183419.5|13
1723034320000|2024-08-07 12:38:40|183519.1|183429.1|183526|183436|183530.9|183440.9|183519.1|183429.1|14
1723034330000|2024-08-07 12:38:50|183527.7|183437.7|183526.3|183436.3|183528|183438|183514.8|183424.8|18
1723034340000|2024-08-07 12:39:00|183527.2|183437.2|183520.6|183430.6|183528.9|183438.9|183519.6|183429.6|18
1723034350000|2024-08-07 12:39:10|183523.8|183433.8|183525.1|183435.1|183527.7|183437.7|183523.8|183433.8|10
1723034360000|2024-08-07 12:39:20|183525.2|183435.2|183519|183429|183529.8|183439.8|183517.6|183427.6|16
1723034370000|2024-08-07 12:39:30|183517.9|183427.9|183522.7|183432.7|183525.8|183435.8|183513.9|183423.9|17
1723034380000|2024-08-07 12:39:40|183520.7|183430.7|183523.9|183433.9|183524.2|183434.2|183517.9|183427.9|12
1723034390000|2024-08-07 12:39:50|183523.1|183433.1|183524|183434|183528.5|183438.5|183523.1|183433.1|15
1723034400000|2024-08-07 12:40:00|183524.9|183434.9|183514.4|183424.4|183528.4|183438.4|183513.1|183423.1|14
1723034410000|2024-08-07 12:40:10|183515.6|183425.6|183503.6|183413.6|183517.1|183427.1|183503.3|183413.3|9
1723034420000|2024-08-07 12:40:20|183503.9|183413.9|183508.8|183418.8|183509.9|183419.9|183503.9|183413.9|8
1723034430000|2024-08-07 12:40:30|183506.4|183416.4|183505.9|183415.9|183507.7|183417.7|183503.7|183413.7|9
1723034440000|2024-08-07 12:40:40|183506.3|183416.3|183505|183415|183507.7|183417.7|183504.4|183414.4|9
1723034450000|2024-08-07 12:40:50|183505.1|183415.1|183448.6|183358.6|183505.1|183415.1|183445|183355|25
1723034460000|2024-08-07 12:41:00|183448.5|183358.5|183441.3|183351.3|183450.7|183360.7|183440.9|183350.9|19
1723034470000|2024-08-07 12:41:10|183441.7|183351.7|183449|183359|183452.2|183362.2|183441.7|183351.7|26
1723034480000|2024-08-07 12:41:20|183448.6|183358.6|183450.5|183360.5|183452.9|183362.9|183444.8|183354.8|23
1723034490000|2024-08-07 12:41:30|183449.6|183359.6|183458.1|183368.1|183458.1|183368.1|183449.6|183359.6|21
1723034500000|2024-08-07 12:41:40|183456.9|183366.9|183453.1|183363.1|183461|183371|183452.7|183362.7|13
1723034510000|2024-08-07 12:41:50|183456.7|183366.7|183476.6|183386.6|183479.3|183389.3|183455.5|183365.5|14
1723034520000|2024-08-07 12:42:00|183479.3|183389.3|183509.1|183419.1|183509.1|183419.1|183473.1|183383.1|16
1723034530000|2024-08-07 12:42:10|183509|183419|183508.3|183418.3|183511.7|183421.7|183506.6|183416.6|10
1723034540000|2024-08-07 12:42:20|183510.3|183420.3|183505.3|183415.3|183510.5|183420.5|183501.1|183411.1|20
1723034550000|2024-08-07 12:42:30|183505.4|183415.4|183504.1|183414.1|183508.9|183418.9|183504.1|183414.1|18
1723034560000|2024-08-07 12:42:40|183505.7|183415.7|183511.1|183421.1|183514.8|183424.8|183503.2|183413.2|15
1723034570000|2024-08-07 12:42:50|183514.5|183424.5|183518.8|183428.8|183527.9|183437.9|183514.5|183424.5|14
1723034580000|2024-08-07 12:43:00|183520.3|183430.3|183538.1|183448.1|183540.5|183450.5|183520.3|183430.3|23
1723034590000|2024-08-07 12:43:10|183536.7|183446.7|183528.3|183438.3|183536.7|183446.7|183508.4|183418.4|15
1723034600000|2024-08-07 12:43:20|183523.3|183433.3|183522.6|183432.6|183528.2|183438.2|183513.4|183423.4|22
1723034610000|2024-08-07 12:43:30|183522.7|183432.7|183521.9|183431.9|183524|183434|183519.5|183429.5|9
1723034620000|2024-08-07 12:43:40|183521.7|183431.7|183531.3|183441.3|183534.8|183444.8|183521.7|183431.7|13
1723034630000|2024-08-07 12:43:50|183535.1|183445.1|183520.6|183430.6|183539.8|183449.8|183520.6|183430.6|15
1723034640000|2024-08-07 12:44:00|183516.8|183426.8|183516.2|183426.2|183516.9|183426.9|183515.1|183425.1|12
1723034650000|2024-08-07 12:44:10|183514.7|183424.7|183504.4|183414.4|183514.8|183424.8|183503.4|183413.4|16
1723034660000|2024-08-07 12:44:20|183507.4|183417.4|183517.9|183427.9|183517.9|183427.9|183506.7|183416.7|16
1723034670000|2024-08-07 12:44:30|183515.6|183425.6|183528.1|183438.1|183529.2|183439.2|183515.6|183425.6|16
1723034680000|2024-08-07 12:44:40|183529.8|183439.8|183513.6|183423.6|183532.8|183442.8|183511.8|183421.8|16
1723034690000|2024-08-07 12:44:50|183511|183421|183505.7|183415.7|183512.6|183422.6|183505.6|183415.6|15
1723034700000|2024-08-07 12:45:00|183508.1|183418.1|183513.1|183423.1|183523.3|183433.3|183508.1|183418.1|22
1723034710000|2024-08-07 12:45:10|183511.9|183421.9|183508.1|183418.1|183513.6|183423.6|183506.2|183416.2|12
1723034720000|2024-08-07 12:45:20|183509.6|183419.6|183504.8|183414.8|183511.1|183421.1|183504.8|183414.8|9
1723034730000|2024-08-07 12:45:30|183508.6|183418.6|183444.6|183354.6|183525.9|183435.9|183443.4|183353.4|19
1723034740000|2024-08-07 12:45:40|183444.5|183354.5|183395.8|183305.8|183450.7|183360.7|183380.4|183290.4|28
1723034750000|2024-08-07 12:45:50|183398.3|183308.3|183401.3|183311.3|183415.1|183325.1|183398|183308|20
1723034760000|2024-08-07 12:46:00|183399.6|183309.6|183391.7|183301.7|183407.7|183317.7|183390.2|183300.2|26
1723034770000|2024-08-07 12:46:10|183391.4|183301.4|183395.9|183305.9|183395.9|183305.9|183386.1|183296.1|19
1723034780000|2024-08-07 12:46:20|183398.9|183308.9|183389.2|183299.2|183398.9|183308.9|183388.8|183298.8|23
1723034790000|2024-08-07 12:46:30|183388|183298|183385.7|183295.7|183388.4|183298.4|183383.6|183293.6|21
1723034800000|2024-08-07 12:46:40|183385.4|183295.4|183383.9|183293.9|183385.4|183295.4|183383.6|183293.6|8
1723034810000|2024-08-07 12:46:50|183384|183294|183385.5|183295.5|183391.3|183301.3|183384|183294|17
1723034820000|2024-08-07 12:47:00|183385.4|183295.4|183398.5|183308.5|183399.2|183309.2|183385.4|183295.4|17
1723034830000|2024-08-07 12:47:10|183398.6|183308.6|183405.1|183315.1|183405.2|183315.2|183398.5|183308.5|12
1723034840000|2024-08-07 12:47:20|183404.9|183314.9|183381|183291|183404.9|183314.9|183380.8|183290.8|13
1723034850000|2024-08-07 12:47:30|183380.9|183290.9|183386.8|183296.8|183387.1|183297.1|183380.8|183290.8|18
1723034860000|2024-08-07 12:47:40|183386.9|183296.9|183380.2|183290.2|183387.1|183297.1|183380.2|183290.2|9
1723034870000|2024-08-07 12:47:50|183381.4|183291.4|183372.2|183282.2|183385.5|183295.5|183372.2|183282.2|21
1723034880000|2024-08-07 12:48:00|183371.1|183281.1|183381.9|183291.9|183382.1|183292.1|183364.2|183274.2|19
1723034890000|2024-08-07 12:48:10|183381.7|183291.7|183386|183296|183386|183296|183380.4|183290.4|16
1723034900000|2024-08-07 12:48:20|183384.8|183294.8|183398.8|183308.8|183400.9|183310.9|183384.6|183294.6|19
1723034910000|2024-08-07 12:48:30|183398.6|183308.6|183398.1|183308.1|183402.6|183312.6|183398|183308|19
1723034920000|2024-08-07 12:48:40|183395|183305|183386.8|183296.8|183395|183305|183386.6|183296.6|15
1723034930000|2024-08-07 12:48:50|183386.6|183296.6|183387.2|183297.2|183388.6|183298.6|183386.5|183296.5|15
1723034940000|2024-08-07 12:49:00|183388|183298|183384.6|183294.6|183388|183298|183384.6|183294.6|19
1723034950000|2024-08-07 12:49:10|183384.8|183294.8|183376.7|183286.7|183388.3|183298.3|183374.4|183284.4|16
1723034960000|2024-08-07 12:49:20|183374.3|183284.3|183373.6|183283.6|183374.3|183284.3|183357.7|183267.7|15
1723034970000|2024-08-07 12:49:30|183373.7|183283.7|183390.3|183300.3|183390.4|183300.4|183372.7|183282.7|19
1723034980000|2024-08-07 12:49:40|183390.1|183300.1|183401.1|183311.1|183401.1|183311.1|183390.1|183300.1|8
1723034990000|2024-08-07 12:49:50|183401|183311|183396.9|183306.9|183401.1|183311.1|183392.8|183302.8|13
1723035000000|2024-08-07 12:50:00|183395.4|183305.4|183403.4|183313.4|183403.4|183313.4|183394.7|183304.7|18
1723035010000|2024-08-07 12:50:10|183404.7|183314.7|183387.2|183297.2|183404.7|183314.7|183387.2|183297.2|16
1723035020000|2024-08-07 12:50:20|183387.6|183297.6|183390.6|183300.6|183391.4|183301.4|183386.1|183296.1|12
1723035030000|2024-08-07 12:50:30|183385.5|183295.5|183395.4|183305.4|183398|183308|183385.5|183295.5|13
1723035040000|2024-08-07 12:50:40|183394.2|183304.2|183367.2|183277.2|183396.8|183306.8|183367|183277|10
1723035050000|2024-08-07 12:50:50|183368.8|183278.8|183370.5|183280.5|183372.8|183282.8|183368.8|183278.8|17
1723035060000|2024-08-07 12:51:00|183347.1|183257.1|183348.9|183258.9|183355.2|183265.2|183324.1|183234.1|21
1723035070000|2024-08-07 12:51:10|183347.4|183257.4|183362.9|183272.9|183363|183273|183347.4|183257.4|20
1723035080000|2024-08-07 12:51:20|183362.7|183272.7|183361.2|183271.2|183369.2|183279.2|183361.2|183271.2|25
1723035090000|2024-08-07 12:51:30|183361.4|183271.4|183352.6|183262.6|183364.4|183274.4|183350.4|183260.4|25
1723035100000|2024-08-07 12:51:40|183356.5|183266.5|183369.2|183279.2|183377.6|183287.6|183356.5|183266.5|10
1723035110000|2024-08-07 12:51:50|183369.6|183279.6|183368.6|183278.6|183371.2|183281.2|183368.4|183278.4|6
1723035120000|2024-08-07 12:52:00|183369|183279|183370.4|183280.4|183370.4|183280.4|183369|183279|6
1723035130000|2024-08-07 12:52:10|183370.6|183280.6|183372.1|183282.1|183372.1|183282.1|183357.7|183267.7|15
1723035140000|2024-08-07 12:52:20|183369.8|183279.8|183370.6|183280.6|183370.6|183280.6|183369.8|183279.8|4
1723035150000|2024-08-07 12:52:30|183368.6|183278.6|183370.9|183280.9|183370.9|183280.9|183361.7|183271.7|11
1723035160000|2024-08-07 12:52:40|183371.3|183281.3|183368.2|183278.2|183372.3|183282.3|183368.2|183278.2|8
1723035170000|2024-08-07 12:52:50|183370.9|183280.9|183371.3|183281.3|183374.8|183284.8|183370.9|183280.9|15
1723035180000|2024-08-07 12:53:00|183369.7|183279.7|183362.8|183272.8|183369.7|183279.7|183362.2|183272.2|8
1723035190000|2024-08-07 12:53:10|183363|183273|183364.1|183274.1|183368.1|183278.1|183363|183273|16
1723035200000|2024-08-07 12:53:20|183364.3|183274.3|183375.1|183285.1|183376.7|183286.7|183364.3|183274.3|21
1723035210000|2024-08-07 12:53:30|183374|183284|183374.2|183284.2|183374.2|183284.2|183374|183284|3
1723035220000|2024-08-07 12:53:40|183373.7|183283.7|183374.1|183284.1|183374.1|183284.1|183373.2|183283.2|6
1723035230000|2024-08-07 12:53:50|183374.5|183284.5|183398.7|183308.7|183402.5|183312.5|183374.4|183284.4|23
1723035240000|2024-08-07 12:54:00|183398.8|183308.8|183375.9|183285.9|183398.8|183308.8|183375.3|183285.3|11
1723035250000|2024-08-07 12:54:10|183374.9|183284.9|183364.4|183274.4|183376.3|183286.3|183344.7|183254.7|8
1723035260000|2024-08-07 12:54:20|183364.5|183274.5|183369.9|183279.9|183371.3|183281.3|183364.5|183274.5|12
1723035270000|2024-08-07 12:54:30|183369.7|183279.7|183375.8|183285.8|183377.1|183287.1|183368.9|183278.9|18
1723035280000|2024-08-07 12:54:40|183374.3|183284.3|183376.9|183286.9|183376.9|183286.9|183374.3|183284.3|9
1723035290000|2024-08-07 12:54:50|183377.9|183287.9|183379.6|183289.6|183383.4|183293.4|183372.4|183282.4|21
1723035300000|2024-08-07 12:55:00|183394.3|183304.3|183394.6|183304.6|183394.6|183304.6|183391.2|183301.2|16
1723035310000|2024-08-07 12:55:10|183408|183318|183411.6|183321.6|183415.2|183325.2|183408|183318|12
1723035320000|2024-08-07 12:55:20|183413|183323|183444.4|183354.4|183451.2|183361.2|183409.5|183319.5|17
1723035330000|2024-08-07 12:55:30|183444.5|183354.5|183370|183280|183444.5|183354.5|183363.6|183273.6|20
1723035340000|2024-08-07 12:55:40|183370.1|183280.1|183362.3|183272.3|183370.1|183280.1|183361.6|183271.6|9
1723035350000|2024-08-07 12:55:50|183362.6|183272.6|183359.4|183269.4|183365.4|183275.4|183359.4|183269.4|16
1723035360000|2024-08-07 12:56:00|183359.6|183269.6|183361|183271|183365.1|183275.1|183359.6|183269.6|11
1723035370000|2024-08-07 12:56:10|183361.3|183271.3|183384.5|183294.5|183387.9|183297.9|183361.3|183271.3|17
1723035380000|2024-08-07 12:56:20|183393.9|183303.9|183394.9|183304.9|183398.3|183308.3|183392.3|183302.3|13
1723035390000|2024-08-07 12:56:30|183395|183305|183389|183299|183405.3|183315.3|183389|183299|15
1723035400000|2024-08-07 12:56:40|183388.5|183298.5|183392.2|183302.2|183392.2|183302.2|183384.8|183294.8|13
1723035410000|2024-08-07 12:56:50|183387.5|183297.5|183385.7|183295.7|183391|183301|183384.6|183294.6|9
1723035420000|2024-08-07 12:57:00|183385.8|183295.8|183366|183276|183391|183301|183366|183276|17
1723035430000|2024-08-07 12:57:10|183366.6|183276.6|183384.7|183294.7|183389.2|183299.2|183366.6|183276.6|19
1723035440000|2024-08-07 12:57:20|183384.8|183294.8|183395.8|183305.8|183395.8|183305.8|183384.8|183294.8|12
1723035450000|2024-08-07 12:57:30|183392.8|183302.8|183397.3|183307.3|183397.3|183307.3|183392.8|183302.8|8
1723035460000|2024-08-07 12:57:40|183394.1|183304.1|183395.7|183305.7|183395.8|183305.8|183394|183304|5
1723035470000|2024-08-07 12:57:50|183395.9|183305.9|183395.1|183305.1|183395.9|183305.9|183386.8|183296.8|11
1723035480000|2024-08-07 12:58:00|183393.9|183303.9|183390.1|183300.1|183396|183306|183389.2|183299.2|23
1723035490000|2024-08-07 12:58:10|183390.8|183300.8|183392.8|183302.8|183400.4|183310.4|183390.8|183300.8|14
1723035500000|2024-08-07 12:58:20|183392.9|183302.9|183385.5|183295.5|183405.6|183315.6|183382.7|183292.7|21
1723035510000|2024-08-07 12:58:30|183385.3|183295.3|183355.6|183265.6|183392.2|183302.2|183338.5|183248.5|20
1723035520000|2024-08-07 12:58:40|183357.3|183267.3|183381.3|183291.3|183381.3|183291.3|183357.3|183267.3|19
1723035530000|2024-08-07 12:58:50|183381.6|183291.6|183405.9|183315.9|183405.9|183315.9|183381.6|183291.6|14
1723035540000|2024-08-07 12:59:00|183404.8|183314.8|183408.4|183318.4|183408.4|183318.4|183398.6|183308.6|23
1723035550000|2024-08-07 12:59:10|183408.1|183318.1|183397.8|183307.8|183408.1|183318.1|183396.6|183306.6|14
1723035560000|2024-08-07 12:59:20|183396.9|183306.9|183384|183294|183398.9|183308.9|183384|183294|23
1723035570000|2024-08-07 12:59:30|183384.1|183294.1|183380.3|183290.3|183384.1|183294.1|183379.9|183289.9|8
1723035580000|2024-08-07 12:59:40|183381.2|183291.2|183381.8|183291.8|183382.3|183292.3|183381.2|183291.2|6
1723035590000|2024-08-07 12:59:50|183382.8|183292.8|183379.5|183289.5|183382.8|183292.8|183379.5|183289.5|10
1723035600000|2024-08-07 13:00:00|183375.2|183285.2|183378.2|183288.2|183380.1|183290.1|183375.2|183285.2|17
1723035610000|2024-08-07 13:00:10|183377|183287|183377.4|183287.4|183385.4|183295.4|183377|183287|16
1723035620000|2024-08-07 13:00:20|183376.2|183286.2|183376.6|183286.6|183380.1|183290.1|183372.7|183282.7|19
1723035630000|2024-08-07 13:00:30|183378.9|183288.9|183380.7|183290.7|183381.1|183291.1|183368|183278|21
1723035640000|2024-08-07 13:00:40|183379.6|183289.6|183384.6|183294.6|183384.6|183294.6|183370.6|183280.6|21
1723035650000|2024-08-07 13:00:50|183385.8|183295.8|183383.1|183293.1|183387.5|183297.5|183379.7|183289.7|27
1723035660000|2024-08-07 13:01:00|183383.5|183293.5|183385.8|183295.8|183395.5|183305.5|183381.6|183291.6|22
1723035670000|2024-08-07 13:01:10|183386.8|183296.8|183403.1|183313.1|183411.5|183321.5|183386.8|183296.8|21
1723035680000|2024-08-07 13:01:20|183394.9|183304.9|183393.3|183303.3|183403.3|183313.3|183392.3|183302.3|24
1723035690000|2024-08-07 13:01:30|183393.7|183303.7|183394.6|183304.6|183403.6|183313.6|183392.7|183302.7|19
1723035700000|2024-08-07 13:01:40|183395|183305|183402|183312|183402.1|183312.1|183395|183305|24
1723035710000|2024-08-07 13:01:50|183401.9|183311.9|183381.7|183291.7|183406.6|183316.6|183379|183289|24
1723035720000|2024-08-07 13:02:00|183382.8|183292.8|183361.6|183271.6|183384.2|183294.2|183361.6|183271.6|24
1723035730000|2024-08-07 13:02:10|183359.4|183269.4|183362.4|183272.4|183370.4|183280.4|183356.4|183266.4|25
1723035740000|2024-08-07 13:02:20|183363.9|183273.9|183362.7|183272.7|183363.9|183273.9|183359|183269|20
1723035750000|2024-08-07 13:02:30|183363.4|183273.4|183387.8|183297.8|183387.8|183297.8|183363.4|183273.4|24
1723035760000|2024-08-07 13:02:40|183386.7|183296.7|183384|183294|183386.8|183296.8|183378.2|183288.2|17
1723035770000|2024-08-07 13:02:50|183384.3|183294.3|183387.7|183297.7|183388.4|183298.4|183382.6|183292.6|26
1723035780000|2024-08-07 13:03:00|183387.5|183297.5|183394.7|183304.7|183394.7|183304.7|183386.5|183296.5|23
1723035790000|2024-08-07 13:03:10|183394.8|183304.8|183385.4|183295.4|183396.1|183306.1|183384.2|183294.2|20
1723035800000|2024-08-07 13:03:20|183383.4|183293.4|183378.8|183288.8|183383.4|183293.4|183376.2|183286.2|17
1723035810000|2024-08-07 13:03:30|183378.6|183288.6|183381.7|183291.7|183381.7|183291.7|183378.6|183288.6|6
1723035820000|2024-08-07 13:03:40|183375.7|183285.7|183378.9|183288.9|183381.2|183291.2|183375.2|183285.2|11
1723035830000|2024-08-07 13:03:50|183380.1|183290.1|183365.7|183275.7|183380.1|183290.1|183364.9|183274.9|16
1723035840000|2024-08-07 13:04:00|183371.2|183281.2|183365|183275|183373|183283|183365|183275|11
1723035850000|2024-08-07 13:04:10|183362.1|183272.1|183365.8|183275.8|183372.7|183282.7|183361.7|183271.7|13
1723035860000|2024-08-07 13:04:20|183362.7|183272.7|183363.5|183273.5|183363.7|183273.7|183358.8|183268.8|17
1723035870000|2024-08-07 13:04:30|183363.2|183273.2|183371.2|183281.2|183371.2|183281.2|183360.2|183270.2|25
1723035880000|2024-08-07 13:04:40|183371.1|183281.1|183358.7|183268.7|183372.2|183282.2|183357.1|183267.1|20
1723035890000|2024-08-07 13:04:50|183359.1|183269.1|183349.5|183259.5|183363.2|183273.2|183347.4|183257.4|21
1723035900000|2024-08-07 13:05:00|183349.7|183259.7|183291.4|183201.4|183349.9|183259.9|183291.4|183201.4|12
1723035910000|2024-08-07 13:05:10|183303.1|183213.1|183298.6|183208.6|183325.6|183235.6|183298.4|183208.4|27
1723035920000|2024-08-07 13:05:20|183308.7|183218.7|183302.5|183212.5|183316.6|183226.6|183300.6|183210.6|20
1723035930000|2024-08-07 13:05:30|183296.8|183206.8|183302.3|183212.3|183314.2|183224.2|183296.8|183206.8|15
1723035940000|2024-08-07 13:05:40|183301.8|183211.8|183302.6|183212.6|183309.8|183219.8|183297|183207|17
1723035950000|2024-08-07 13:05:50|183297.3|183207.3|183289.7|183199.7|183304.2|183214.2|183289.7|183199.7|15
1723035960000|2024-08-07 13:06:00|183287.6|183197.6|183289.9|183199.9|183290.3|183200.3|183286.4|183196.4|10
1723035970000|2024-08-07 13:06:10|183287.8|183197.8|183286.1|183196.1|183288.3|183198.3|183282.5|183192.5|14
1723035980000|2024-08-07 13:06:20|183286.8|183196.8|183288.3|183198.3|183290.3|183200.3|183285.4|183195.4|11
1723035990000|2024-08-07 13:06:30|183287.3|183197.3|183289.8|183199.8|183289.8|183199.8|183287.3|183197.3|4
1723036000000|2024-08-07 13:06:40|183289.9|183199.9|183288.7|183198.7|183294.7|183204.7|183287|183197|8
1723036010000|2024-08-07 13:06:50|183290|183200|183285.4|183195.4|183290.3|183200.3|183285.4|183195.4|10
1723036020000|2024-08-07 13:07:00|183285.6|183195.6|183284.9|183194.9|183287|183197|183282.1|183192.1|14
1723036030000|2024-08-07 13:07:10|183287.2|183197.2|183287.2|183197.2|183289.7|183199.7|183287.1|183197.1|11
1723036040000|2024-08-07 13:07:20|183287.4|183197.4|183287.5|183197.5|183287.9|183197.9|183283.7|183193.7|11
1723036050000|2024-08-07 13:07:30|183287.7|183197.7|183289.2|183199.2|183289.2|183199.2|183286.2|183196.2|5
1723036060000|2024-08-07 13:07:40|183288.1|183198.1|183293.6|183203.6|183296.9|183206.9|183288.1|183198.1|17
1723036070000|2024-08-07 13:07:50|183293|183203|183296.2|183206.2|183297.4|183207.4|183293|183203|6
1723036080000|2024-08-07 13:08:00|183293.9|183203.9|183291.8|183201.8|183296.1|183206.1|183291.7|183201.7|12
1723036090000|2024-08-07 13:08:10|183292.9|183202.9|183291.6|183201.6|183292.9|183202.9|183290.3|183200.3|9
1723036100000|2024-08-07 13:08:20|183291.7|183201.7|183296|183206|183299.4|183209.4|183291.7|183201.7|10
1723036110000|2024-08-07 13:08:30|183295.9|183205.9|183295.4|183205.4|183297.3|183207.3|183292.5|183202.5|12
1723036120000|2024-08-07 13:08:40|183292.5|183202.5|183294.4|183204.4|183295.6|183205.6|183292.5|183202.5|11
1723036130000|2024-08-07 13:08:50|183294.1|183204.1|183292.9|183202.9|183295.2|183205.2|183291.5|183201.5|12
1723036140000|2024-08-07 13:09:00|183291|183201|183295.4|183205.4|183300.5|183210.5|183290.8|183200.8|12
1723036150000|2024-08-07 13:09:10|183295.3|183205.3|183289.5|183199.5|183295.3|183205.3|183289.5|183199.5|10
1723036160000|2024-08-07 13:09:20|183289.8|183199.8|183290.6|183200.6|183290.6|183200.6|183289.8|183199.8|4
1723036170000|2024-08-07 13:09:30|183290.8|183200.8|183249.3|183159.3|183292.1|183202.1|183245.3|183155.3|15
1723036180000|2024-08-07 13:09:40|183249.4|183159.4|183245.9|183155.9|183250.4|183160.4|183243.3|183153.3|14
1723036190000|2024-08-07 13:09:50|183246.1|183156.1|183244.7|183154.7|183246.1|183156.1|183244.5|183154.5|7
1723036200000|2024-08-07 13:10:00|183244.9|183154.9|183250.2|183160.2|183250.2|183160.2|183244.9|183154.9|8
1723036210000|2024-08-07 13:10:10|183250.4|183160.4|183248.6|183158.6|183252.6|183162.6|183245|183155|9
1723036220000|2024-08-07 13:10:20|183248.7|183158.7|183250.9|183160.9|183250.9|183160.9|183248.1|183158.1|6
1723036230000|2024-08-07 13:10:30|183250.3|183160.3|183251.2|183161.2|183251.2|183161.2|183250.3|183160.3|5
1723036240000|2024-08-07 13:10:40|183253.5|183163.5|183251.5|183161.5|183253.5|183163.5|183251.5|183161.5|3
1723036250000|2024-08-07 13:10:50|183253.7|183163.7|183253.4|183163.4|183261.7|183171.7|183252.4|183162.4|11
1723036260000|2024-08-07 13:11:00|183253.9|183163.9|183253.6|183163.6|183254|183164|183250.7|183160.7|6
1723036270000|2024-08-07 13:11:10|183253.7|183163.7|183272.6|183182.6|183272.6|183182.6|183253.7|183163.7|12
1723036280000|2024-08-07 13:11:20|183272.7|183182.7|183272.5|183182.5|183280.5|183190.5|183272.5|183182.5|10
1723036290000|2024-08-07 13:11:30|183271.2|183181.2|183279|183189|183279.2|183189.2|183270.2|183180.2|12
1723036300000|2024-08-07 13:11:40|183281.2|183191.2|183281.3|183191.3|183281.3|183191.3|183281.2|183191.2|2
1723036310000|2024-08-07 13:11:50|183282.6|183192.6|183296.8|183206.8|183296.8|183206.8|183282.6|183192.6|13
1723036320000|2024-08-07 13:12:00|183296.1|183206.1|183298.6|183208.6|183302.5|183212.5|183293.2|183203.2|21
1723036330000|2024-08-07 13:12:10|183297.3|183207.3|183293.5|183203.5|183297.3|183207.3|183290.3|183200.3|17
1723036340000|2024-08-07 13:12:20|183293.6|183203.6|183289.6|183199.6|183299.8|183209.8|183289.6|183199.6|18
1723036350000|2024-08-07 13:12:30|183288.8|183198.8|183293.5|183203.5|183293.6|183203.6|183288.8|183198.8|12
1723036360000|2024-08-07 13:12:40|183293.1|183203.1|183294.6|183204.6|183294.6|183204.6|183293.1|183203.1|6
1723036370000|2024-08-07 13:12:50|183293.6|183203.6|183295.6|183205.6|183295.8|183205.8|183293.6|183203.6|4
1723036380000|2024-08-07 13:13:00|183297|183207|183296.8|183206.8|183299.2|183209.2|183292|183202|20
1723036390000|2024-08-07 13:13:10|183297.2|183207.2|183296.9|183206.9|183298|183208|183296.2|183206.2|8
1723036400000|2024-08-07 13:13:20|183295.1|183205.1|183293.4|183203.4|183296.5|183206.5|183293.2|183203.2|11
1723036410000|2024-08-07 13:13:30|183292.1|183202.1|183272.8|183182.8|183292.1|183202.1|183272.8|183182.8|12
1723036420000|2024-08-07 13:13:40|183272.9|183182.9|183280.9|183190.9|183280.9|183190.9|183272.2|183182.2|14
1723036430000|2024-08-07 13:13:50|183281|183191|183276|183186|183281|183191|183276|183186|10
1723036440000|2024-08-07 13:14:00|183276.1|183186.1|183276.3|183186.3|183277.9|183187.9|183276.1|183186.1|10
1723036450000|2024-08-07 13:14:10|183278.7|183188.7|183273|183183|183278.7|183188.7|183273|183183|2
1723036460000|2024-08-07 13:14:20|183271.5|183181.5|183259|183169|183272|183182|183249.1|183159.1|16
1723036470000|2024-08-07 13:14:30|183259.5|183169.5|183277.8|183187.8|183277.8|183187.8|183259.1|183169.1|23
1723036480000|2024-08-07 13:14:40|183276.9|183186.9|183257.3|183167.3|183278.3|183188.3|183257.3|183167.3|7
1723036490000|2024-08-07 13:14:50|183257.1|183167.1|183269|183179|183269|183179|183256.1|183166.1|18
1723036500000|2024-08-07 13:15:00|183269.3|183179.3|183287.7|183197.7|183289|183199|183268.6|183178.6|14
1723036510000|2024-08-07 13:15:10|183287.3|183197.3|183277.6|183187.6|183287.3|183197.3|183277.6|183187.6|11
1723036520000|2024-08-07 13:15:20|183271.3|183181.3|183281.9|183191.9|183285.8|183195.8|183271.3|183181.3|16
1723036530000|2024-08-07 13:15:30|183282.1|183192.1|183288.1|183198.1|183289.5|183199.5|183282.1|183192.1|10
1723036540000|2024-08-07 13:15:40|183287.9|183197.9|183285.4|183195.4|183287.9|183197.9|183285.4|183195.4|14
1723036550000|2024-08-07 13:15:50|183284.9|183194.9|183286.6|183196.6|183288.6|183198.6|183284.9|183194.9|9
1723036560000|2024-08-07 13:16:00|183291.8|183201.8|183284.3|183194.3|183291.8|183201.8|183284.3|183194.3|8
1723036570000|2024-08-07 13:16:10|183285.6|183195.6|183284.1|183194.1|183287.1|183197.1|183283.2|183193.2|13
1723036580000|2024-08-07 13:16:20|183282.9|183192.9|183286.5|183196.5|183286.7|183196.7|183280.1|183190.1|18
1723036590000|2024-08-07 13:16:30|183286.3|183196.3|183287.9|183197.9|183288.7|183198.7|183285.3|183195.3|13
1723036600000|2024-08-07 13:16:40|183287.8|183197.8|183290.3|183200.3|183290.6|183200.6|183286.9|183196.9|13
1723036610000|2024-08-07 13:16:50|183289.4|183199.4|183283.9|183193.9|183289.4|183199.4|183281.6|183191.6|9
1723036620000|2024-08-07 13:17:00|183282.2|183192.2|183287.4|183197.4|183287.4|183197.4|183282.2|183192.2|10
1723036630000|2024-08-07 13:17:10|183287.3|183197.3|183283.6|183193.6|183287.3|183197.3|183277.5|183187.5|12
1723036640000|2024-08-07 13:17:20|183283.5|183193.5|183296.5|183206.5|183296.5|183206.5|183283.5|183193.5|3
1723036650000|2024-08-07 13:17:30|183293|183203|183315|183225|183315.4|183225.4|183293|183203|9
1723036660000|2024-08-07 13:17:40|183313.6|183223.6|183313.9|183223.9|183313.9|183223.9|183313.6|183223.6|3
1723036670000|2024-08-07 13:17:50|183314|183224|183315|183225|183324.1|183234.1|183313|183223|11
1723036680000|2024-08-07 13:18:00|183316|183226|183351.7|183261.7|183351.8|183261.8|183312.2|183222.2|23
1723036690000|2024-08-07 13:18:10|183351.5|183261.5|183343.4|183253.4|183351.5|183261.5|183340.3|183250.3|15
1723036700000|2024-08-07 13:18:20|183344|183254|183342.8|183252.8|183345.7|183255.7|183334.9|183244.9|10
1723036710000|2024-08-07 13:18:30|183342.7|183252.7|183347.6|183257.6|183347.6|183257.6|183342.4|183252.4|10
1723036720000|2024-08-07 13:18:40|183347.5|183257.5|183329.7|183239.7|183349.3|183259.3|183329.7|183239.7|17
1723036730000|2024-08-07 13:18:50|183335.2|183245.2|183332.3|183242.3|183335.2|183245.2|183330.8|183240.8|15
1723036740000|2024-08-07 13:19:00|183333.4|183243.4|183330.5|183240.5|183334|183244|183330.5|183240.5|13
1723036750000|2024-08-07 13:19:10|183330.9|183240.9|183352|183262|183352|183262|183330.9|183240.9|13
1723036760000|2024-08-07 13:19:20|183347.8|183257.8|183351.2|183261.2|183353.5|183263.5|183347.8|183257.8|12
1723036770000|2024-08-07 13:19:30|183351|183261|183340.1|183250.1|183351|183261|183339.6|183249.6|13
1723036780000|2024-08-07 13:19:40|183338.9|183248.9|183332.7|183242.7|183339.5|183249.5|183332.7|183242.7|14
1723036790000|2024-08-07 13:19:50|183331.5|183241.5|183335.4|183245.4|183341.5|183251.5|183327.3|183237.3|17
1723036800000|2024-08-07 13:20:00|183332.9|183242.9|183330.8|183240.8|183333.7|183243.7|183321.9|183231.9|8
1723036810000|2024-08-07 13:20:10|183329.9|183239.9|183326.7|183236.7|183331.9|183241.9|183326.7|183236.7|5
1723036820000|2024-08-07 13:20:20|183326.9|183236.9|183325.7|183235.7|183329.5|183239.5|183325.5|183235.5|5
1723036830000|2024-08-07 13:20:30|183325.8|183235.8|183325.2|183235.2|183325.8|183235.8|183324.2|183234.2|8
1723036840000|2024-08-07 13:20:40|183325.4|183235.4|183329.6|183239.6|183335.2|183245.2|183325|183235|21
1723036850000|2024-08-07 13:20:50|183329|183239|183325.3|183235.3|183329|183239|183325.1|183235.1|4
1723036860000|2024-08-07 13:21:00|183325.4|183235.4|183323.7|183233.7|183328.6|183238.6|183319.9|183229.9|16
1723036870000|2024-08-07 13:21:10|183324.1|183234.1|183318.6|183228.6|183324.2|183234.2|183313.1|183223.1|11
1723036880000|2024-08-07 13:21:20|183318|183228|183316.1|183226.1|183318.2|183228.2|183316.1|183226.1|4
1723036890000|2024-08-07 13:21:30|183314.3|183224.3|183316.3|183226.3|183319.5|183229.5|183314.3|183224.3|16
1723036900000|2024-08-07 13:21:40|183316.6|183226.6|183316.6|183226.6|183316.6|183226.6|183316.6|183226.6|1
1723036910000|2024-08-07 13:21:50|183320.7|183230.7|183318.3|183228.3|183328|183238|183315|183225|13
1723036920000|2024-08-07 13:22:00|183317.9|183227.9|183320.4|183230.4|183324.1|183234.1|183317.9|183227.9|10
1723036930000|2024-08-07 13:22:10|183321.4|183231.4|183307.7|183217.7|183321.4|183231.4|183303.8|183213.8|10
1723036940000|2024-08-07 13:22:20|183307.6|183217.6|183308.1|183218.1|183309.1|183219.1|183307.3|183217.3|5
1723036950000|2024-08-07 13:22:30|183309.5|183219.5|183291.7|183201.7|183309.5|183219.5|183283.9|183193.9|16
1723036960000|2024-08-07 13:22:40|183295.2|183205.2|183291.7|183201.7|183297.2|183207.2|183291.7|183201.7|5
1723036970000|2024-08-07 13:22:50|183294.4|183204.4|183290.7|183200.7|183294.7|183204.7|183288.7|183198.7|13
1723036980000|2024-08-07 13:23:00|183289.2|183199.2|183289.4|183199.4|183296.9|183206.9|183288.3|183198.3|12
1723036990000|2024-08-07 13:23:10|183289.6|183199.6|183291.3|183201.3|183292.7|183202.7|183289.5|183199.5|6
1723037000000|2024-08-07 13:23:20|183293.2|183203.2|183283.8|183193.8|183293.2|183203.2|183281|183191|11
1723037010000|2024-08-07 13:23:30|183281.8|183191.8|183283.8|183193.8|183285.8|183195.8|183281.8|183191.8|4
1723037020000|2024-08-07 13:23:40|183285.9|183195.9|183286.9|183196.9|183288.9|183198.9|183285.9|183195.9|4
1723037030000|2024-08-07 13:23:50|183285.9|183195.9|183287.5|183197.5|183289.7|183199.7|183285.9|183195.9|6
1723037040000|2024-08-07 13:24:00|183286.5|183196.5|183274.1|183184.1|183286.5|183196.5|183271.6|183181.6|11
1723037050000|2024-08-07 13:24:10|183272.2|183182.2|183263.9|183173.9|183272.2|183182.2|183262.9|183172.9|10
1723037060000|2024-08-07 13:24:20|183264.8|183174.8|183265.6|183175.6|183267.4|183177.4|183261.7|183171.7|17
1723037070000|2024-08-07 13:24:30|183265.4|183175.4|183264.7|183174.7|183265.4|183175.4|183264.2|183174.2|5
1723037080000|2024-08-07 13:24:40|183264.6|183174.6|183266.2|183176.2|183266.3|183176.3|183263.1|183173.1|9
1723037090000|2024-08-07 13:24:50|183262.9|183172.9|183267.8|183177.8|183267.8|183177.8|183262.9|183172.9|6
1723037100000|2024-08-07 13:25:00|183282.3|183192.3|183245.9|183155.9|183282.3|183192.3|183245.9|183155.9|8
1723037110000|2024-08-07 13:25:10|183245.4|183155.4|183244.6|183154.6|183249.3|183159.3|183241.3|183151.3|16
1723037120000|2024-08-07 13:25:20|183228.4|183138.4|183199.9|183109.9|183238.2|183148.2|183194.4|183104.4|25
1723037130000|2024-08-07 13:25:30|183200.1|183110.1|183197.9|183107.9|183200.6|183110.6|183197.5|183107.5|7
1723037150000|2024-08-07 13:25:50|183197.7|183107.7|183195|183105|183197.7|183107.7|183192.2|183102.2|6
1723037160000|2024-08-07 13:26:00|183195.2|183105.2|183199.3|183109.3|183199.3|183109.3|183195.2|183105.2|10
1723037170000|2024-08-07 13:26:10|183194.4|183104.4|183170.5|183080.5|183196.5|183106.5|183170.5|183080.5|13
1723037180000|2024-08-07 13:26:20|183170.7|183080.7|183182.6|183092.6|183182.6|183092.6|183170.7|183080.7|10
1723037190000|2024-08-07 13:26:30|183177.4|183087.4|183177.5|183087.5|183177.5|183087.5|183177.4|183087.4|2
1723037200000|2024-08-07 13:26:40|183172.8|183082.8|183170.6|183080.6|183174.2|183084.2|183170.3|183080.3|7
1723037210000|2024-08-07 13:26:50|183172.1|183082.1|183178.1|183088.1|183178.2|183088.2|183172.1|183082.1|7
1723037220000|2024-08-07 13:27:00|183177.3|183087.3|183174.9|183084.9|183177.5|183087.5|183171.6|183081.6|15
1723037230000|2024-08-07 13:27:10|183177.8|183087.8|183174.3|183084.3|183177.8|183087.8|183166.2|183076.2|9
1723037240000|2024-08-07 13:27:20|183171.6|183081.6|183177.7|183087.7|183178|183088|183170.3|183080.3|13
1723037250000|2024-08-07 13:27:30|183171.5|183081.5|183173.8|183083.8|183177.5|183087.5|183171.5|183081.5|9
1723037260000|2024-08-07 13:27:40|183174|183084|183174.3|183084.3|183177.2|183087.2|183169.2|183079.2|16
1723037270000|2024-08-07 13:27:50|183174.5|183084.5|183173.4|183083.4|183176.3|183086.3|183173.2|183083.2|7
1723037280000|2024-08-07 13:28:00|183173|183083|183178|183088|183178|183088|183164.8|183074.8|14
1723037290000|2024-08-07 13:28:10|183175.6|183085.6|183172.9|183082.9|183175.6|183085.6|183171.8|183081.8|7
1723037300000|2024-08-07 13:28:20|183173.1|183083.1|183171.8|183081.8|183173.5|183083.5|183171.8|183081.8|4
1723037310000|2024-08-07 13:28:30|183170.4|183080.4|183175.5|183085.5|183175.6|183085.6|183170.4|183080.4|10
1723037320000|2024-08-07 13:28:40|183175.8|183085.8|183175.7|183085.7|183176.4|183086.4|183175.5|183085.5|8
1723037330000|2024-08-07 13:28:50|183175.8|183085.8|183171.4|183081.4|183175.8|183085.8|183168.5|183078.5|15
1723037340000|2024-08-07 13:29:00|183171|183081|183175.6|183085.6|183175.6|183085.6|183171|183081|11
1723037350000|2024-08-07 13:29:10|183166.6|183076.6|183168.9|183078.9|183171.1|183081.1|183166.6|183076.6|12
1723037360000|2024-08-07 13:29:20|183168.2|183078.2|183172.4|183082.4|183172.8|183082.8|183164.9|183074.9|10
1723037370000|2024-08-07 13:29:30|183172.3|183082.3|183175.8|183085.8|183175.8|183085.8|183172.3|183082.3|16
1723037380000|2024-08-07 13:29:40|183173.5|183083.5|183179.1|183089.1|183182.1|183092.1|183173.5|183083.5|18
1723037390000|2024-08-07 13:29:50|183177.7|183087.7|183174.2|183084.2|183179|183089|183173.1|183083.1|19
1723037400000|2024-08-07 13:30:00|183174.1|183084.1|183227.8|183137.8|183230.5|183140.5|183174.1|183084.1|29
1723037410000|2024-08-07 13:30:10|183226.9|183136.9|183251.4|183161.4|183263.3|183173.3|183226.9|183136.9|17
1723037420000|2024-08-07 13:30:20|183251.9|183161.9|183256.2|183166.2|183258.7|183168.7|183250.3|183160.3|15
1723037430000|2024-08-07 13:30:30|183257.8|183167.8|183274.6|183184.6|183274.6|183184.6|183237.5|183147.5|14
1723037440000|2024-08-07 13:30:40|183276.7|183186.7|183282.3|183192.3|183289|183199|183276.6|183186.6|14
1723037450000|2024-08-07 13:30:50|183281.2|183191.2|183268.6|183178.6|183281.2|183191.2|183268.6|183178.6|12
1723037460000|2024-08-07 13:31:00|183269.7|183179.7|183271.2|183181.2|183278.3|183188.3|183269.7|183179.7|11
1723037470000|2024-08-07 13:31:10|183271|183181|183268.3|183178.3|183271|183181|183258.9|183168.9|23
1723037480000|2024-08-07 13:31:20|183268.1|183178.1|183263|183173|183269.4|183179.4|183262.8|183172.8|21
1723037490000|2024-08-07 13:31:30|183266.6|183176.6|183254.4|183164.4|183266.6|183176.6|183244.1|183154.1|24
1723037500000|2024-08-07 13:31:40|183254.2|183164.2|183245.9|183155.9|183258.4|183168.4|183245.9|183155.9|13
1723037510000|2024-08-07 13:31:50|183246.1|183156.1|183235.7|183145.7|183248.4|183158.4|183230.5|183140.5|18
1723037520000|2024-08-07 13:32:00|183234.4|183144.4|183220|183130|183238.9|183148.9|183217.7|183127.7|21
1723037530000|2024-08-07 13:32:10|183222.8|183132.8|183222.3|183132.3|183227.2|183137.2|183218|183128|15
1723037540000|2024-08-07 13:32:20|183225.2|183135.2|183216.3|183126.3|183225.2|183135.2|183215.2|183125.2|16
1723037550000|2024-08-07 13:32:30|183216.1|183126.1|183213.7|183123.7|183224.6|183134.6|183213.6|183123.6|27
1723037560000|2024-08-07 13:32:40|183213.9|183123.9|183214.6|183124.6|183214.8|183124.8|183211.5|183121.5|20
1723037570000|2024-08-07 13:32:50|183216.2|183126.2|183217.5|183127.5|183220.6|183130.6|183216.2|183126.2|17
1723037580000|2024-08-07 13:33:00|183218|183128|183240.7|183150.7|183247.7|183157.7|183218|183128|16
1723037590000|2024-08-07 13:33:10|183241.6|183151.6|183241.4|183151.4|183249.2|183159.2|183237.4|183147.4|22
1723037600000|2024-08-07 13:33:20|183241.2|183151.2|183239.8|183149.8|183245.4|183155.4|183239.6|183149.6|19
1723037610000|2024-08-07 13:33:30|183241.1|183151.1|183240.4|183150.4|183242.2|183152.2|183239.8|183149.8|22
1723037620000|2024-08-07 13:33:40|183241.5|183151.5|183241.3|183151.3|183245|183155|183240.5|183150.5|25
1723037630000|2024-08-07 13:33:50|183242.7|183152.7|183241.1|183151.1|183244|183154|183240.9|183150.9|18
1723037640000|2024-08-07 13:34:00|183241.3|183151.3|183243.9|183153.9|183248.4|183158.4|183241.3|183151.3|23
1723037650000|2024-08-07 13:34:10|183244.1|183154.1|183243.4|183153.4|183245.6|183155.6|183236.8|183146.8|27
1723037660000|2024-08-07 13:34:20|183242.8|183152.8|183244|183154|183244.2|183154.2|183240.8|183150.8|13
1723037670000|2024-08-07 13:34:30|183249.8|183159.8|183248.6|183158.6|183249.8|183159.8|183247.6|183157.6|9
1723037680000|2024-08-07 13:34:40|183249.6|183159.6|183249|183159|183250.9|183160.9|183249|183159|10
1723037690000|2024-08-07 13:34:50|183250.4|183160.4|183244.4|183154.4|183250.4|183160.4|183244.4|183154.4|14
1723037700000|2024-08-07 13:35:00|183247|183157|183239.9|183149.9|183247|183157|183235.8|183145.8|9
1723037710000|2024-08-07 13:35:10|183242.5|183152.5|183245|183155|183247|183157|183240.1|183150.1|16
1723037720000|2024-08-07 13:35:20|183245.4|183155.4|183244.7|183154.7|183245.6|183155.6|183241|183151|15
1723037730000|2024-08-07 13:35:30|183248.9|183158.9|183251.6|183161.6|183252.7|183162.7|183248.9|183158.9|18
1723037740000|2024-08-07 13:35:40|183251.1|183161.1|183251.5|183161.5|183252.3|183162.3|183251.1|183161.1|6
1723037750000|2024-08-07 13:35:50|183251.3|183161.3|183354|183264|183355|183265|183251.3|183161.3|18
1723037760000|2024-08-07 13:36:00|183354.1|183264.1|183344.4|183254.4|183371.4|183281.4|183342|183252|25
1723037770000|2024-08-07 13:36:10|183343.1|183253.1|183370.7|183280.7|183373.4|183283.4|183343.1|183253.1|26
1723037780000|2024-08-07 13:36:20|183370.8|183280.8|183368.3|183278.3|183379.2|183289.2|183364.2|183274.2|22
1723037790000|2024-08-07 13:36:30|183369.5|183279.5|183364.4|183274.4|183372.7|183282.7|183363.1|183273.1|21
1723037800000|2024-08-07 13:36:40|183364.7|183274.7|183364.3|183274.3|183364.7|183274.7|183348.8|183258.8|26
1723037810000|2024-08-07 13:36:50|183362.4|183272.4|183367.8|183277.8|183371.9|183281.9|183354.8|183264.8|22
1723037820000|2024-08-07 13:37:00|183367.3|183277.3|183384|183294|183384|183294|183366.5|183276.5|18
1723037830000|2024-08-07 13:37:10|183387.2|183297.2|183355.8|183265.8|183387.2|183297.2|183352.7|183262.7|22
1723037840000|2024-08-07 13:37:20|183355.9|183265.9|183361.5|183271.5|183362.6|183272.6|183355.1|183265.1|18
1723037850000|2024-08-07 13:37:30|183357.3|183267.3|183351|183261|183358.2|183268.2|183350.6|183260.6|20
1723037860000|2024-08-07 13:37:40|183354.7|183264.7|183353.6|183263.6|183354.7|183264.7|183352.7|183262.7|14
1723037870000|2024-08-07 13:37:50|183360.8|183270.8|183351.2|183261.2|183363|183273|183345|183255|25
1723037880000|2024-08-07 13:38:00|183351.4|183261.4|183362.3|183272.3|183362.3|183272.3|183351.4|183261.4|19
1723037890000|2024-08-07 13:38:10|183364.3|183274.3|183356.4|183266.4|183368|183278|183356.4|183266.4|22
1723037900000|2024-08-07 13:38:20|183355.6|183265.6|183358.5|183268.5|183360.9|183270.9|183355.6|183265.6|18
1723037910000|2024-08-07 13:38:30|183352|183262|183353.2|183263.2|183356.2|183266.2|183345.1|183255.1|20
1723037920000|2024-08-07 13:38:40|183352.4|183262.4|183361.2|183271.2|183361.2|183271.2|183352.4|183262.4|18
1723037930000|2024-08-07 13:38:50|183361.4|183271.4|183352.1|183262.1|183361.4|183271.4|183350.3|183260.3|19
1723037940000|2024-08-07 13:39:00|183352.4|183262.4|183344.3|183254.3|183352.5|183262.5|183340|183250|10
1723037950000|2024-08-07 13:39:10|183345|183255|183361.9|183271.9|183363.2|183273.2|183345|183255|26
1723037960000|2024-08-07 13:39:20|183361.8|183271.8|183353.9|183263.9|183361.9|183271.9|183353.3|183263.3|17
1723037970000|2024-08-07 13:39:30|183354.3|183264.3|183344.1|183254.1|183357|183267|183344.1|183254.1|14
1723037980000|2024-08-07 13:39:40|183343.5|183253.5|183350.6|183260.6|183351.1|183261.1|183342.6|183252.6|16
1723037990000|2024-08-07 13:39:50|183352.9|183262.9|183383.1|183253.1|183383.1|183267.4|183352.9|183245|14
1723038000000|2024-08-07 13:40:00|183379|183249|183338.4|183248.4|183389.5|183276.5|183337.1|183247.1|14
1723038010000|2024-08-07 13:40:10|183339.7|183249.7|183347.9|183257.9|183379.4|183268.1|183339.7|183237.4|21
1723038020000|2024-08-07 13:40:20|183346.8|183256.8|183350.9|183260.9|183356.4|183266.4|183346.8|183256.8|11
1723038030000|2024-08-07 13:40:30|183356.9|183266.9|183346.8|183256.8|183356.9|183266.9|183340.6|183250.6|24
1723038040000|2024-08-07 13:40:40|183352.8|183262.8|183354.6|183264.6|183361.9|183271.9|183352.5|183262.5|23
1723038050000|2024-08-07 13:40:50|183354.1|183264.1|183350.8|183260.8|183375.4|183285.4|183350.7|183260.7|17
1723038060000|2024-08-07 13:41:00|183359.1|183269.1|183360.5|183270.5|183360.5|183270.5|183344.8|183254.8|14
1723038070000|2024-08-07 13:41:10|183360.3|183270.3|183352.2|183262.2|183360.3|183270.3|183344.6|183254.6|20
1723038080000|2024-08-07 13:41:20|183351.8|183261.8|183353.5|183263.5|183355.9|183265.9|183346|183256|12
1723038090000|2024-08-07 13:41:30|183353.6|183263.6|183358|183268|183358|183268|183349.3|183259.3|16
1723038100000|2024-08-07 13:41:40|183357.1|183267.1|183353.3|183263.3|183357.3|183267.3|183353.3|183263.3|9
1723038110000|2024-08-07 13:41:50|183353.5|183263.5|183365.1|183275.1|183365.1|183275.1|183348.1|183258.1|17
1723038120000|2024-08-07 13:42:00|183362.6|183272.6|183460.1|183370.1|183471.5|183381.5|183362.6|183272.6|24
1723038130000|2024-08-07 13:42:10|183460.3|183370.3|183467.9|183377.9|183471.6|183381.6|183454.7|183364.7|22
1723038140000|2024-08-07 13:42:20|183464.6|183374.6|183474.5|183384.5|183483.1|183393.1|183464.6|183374.6|26
1723038150000|2024-08-07 13:42:30|183473|183383|183498.7|183408.7|183503|183413|183473|183383|28
1723038160000|2024-08-07 13:42:40|183499.8|183409.8|183487.2|183397.2|183499.8|183409.8|183478.6|183388.6|22
1723038170000|2024-08-07 13:42:50|183484.3|183394.3|183481.6|183391.6|183485.8|183395.8|183480.2|183390.2|9
1723038180000|2024-08-07 13:43:00|183479.9|183389.9|183479.9|183389.9|183491.8|183401.8|183479.9|183389.9|22
1723038190000|2024-08-07 13:43:10|183477.6|183387.6|183475.7|183385.7|183481|183391|183475.7|183385.7|14
1723038200000|2024-08-07 13:43:20|183475.1|183385.1|183506.2|183416.2|183507.2|183417.2|183473.7|183383.7|21
1723038210000|2024-08-07 13:43:30|183506.3|183416.3|183505.9|183415.9|183509.5|183419.5|183505.8|183415.8|9
1723038220000|2024-08-07 13:43:40|183506|183416|183504.1|183414.1|183509.5|183419.5|183504.1|183414.1|15
1723038230000|2024-08-07 13:43:50|183504.2|183414.2|183497.3|183407.3|183504.2|183414.2|183491.2|183401.2|13
1723038240000|2024-08-07 13:44:00|183507.7|183417.7|183512.4|183422.4|183518.8|183428.8|183507.7|183417.7|18
1723038250000|2024-08-07 13:44:10|183515.4|183425.4|183447.8|183357.8|183515.4|183425.4|183439.7|183349.7|20
1723038260000|2024-08-07 13:44:20|183445.7|183355.7|183428.1|183338.1|183445.7|183355.7|183428.1|183338.1|16
1723038270000|2024-08-07 13:44:30|183428|183338|183442.4|183352.4|183444.7|183354.7|183425.1|183335.1|12
1723038280000|2024-08-07 13:44:40|183442.5|183352.5|183388.7|183298.7|183442.5|183352.5|183388.3|183298.3|11
1723038290000|2024-08-07 13:44:50|183389.9|183299.9|183420.8|183330.8|183428.7|183338.7|183389.9|183299.9|18
1723038300000|2024-08-07 13:45:00|183420.5|183330.5|183494|183404|183498.3|183408.3|183414.9|183324.9|26
1723038310000|2024-08-07 13:45:10|183493.8|183403.8|183492.7|183402.7|183502.2|183412.2|183490.4|183400.4|26
1723038320000|2024-08-07 13:45:20|183498.6|183408.6|183493.4|183403.4|183503.1|183413.1|183493.4|183403.4|19
1723038330000|2024-08-07 13:45:30|183492|183402|183490|183400|183495.8|183405.8|183489.9|183399.9|22
1723038340000|2024-08-07 13:45:40|183491.2|183401.2|183493.4|183403.4|183493.4|183403.4|183489.6|183399.6|16
1723038350000|2024-08-07 13:45:50|183493.1|183403.1|183494.8|183404.8|183500.1|183410.1|183476.6|183386.6|25
1723038360000|2024-08-07 13:46:00|183493.7|183403.7|183486.1|183396.1|183493.7|183403.7|183485.2|183395.2|14
1723038370000|2024-08-07 13:46:10|183486.3|183396.3|183490|183400|183493.3|183403.3|183475.6|183385.6|20
1723038380000|2024-08-07 13:46:20|183492.8|183402.8|183485.4|183395.4|183492.8|183402.8|183477.2|183387.2|19
1723038390000|2024-08-07 13:46:30|183489.1|183399.1|183496.8|183406.8|183498.4|183408.4|183489.1|183399.1|12
1723038400000|2024-08-07 13:46:40|183495.2|183405.2|183493.6|183403.6|183501.4|183411.4|183492.9|183402.9|19
1723038410000|2024-08-07 13:46:50|183487.6|183397.6|183493.4|183403.4|183495.8|183405.8|183485.6|183395.6|25
1723038420000|2024-08-07 13:47:00|183495.5|183405.5|183494.7|183404.7|183497.2|183407.2|183481.6|183391.6|15
1723038430000|2024-08-07 13:47:10|183488.4|183398.4|183477.1|183387.1|183488.4|183398.4|183473.7|183383.7|18
1723038440000|2024-08-07 13:47:20|183478.4|183388.4|183477.5|183387.5|183481.8|183391.8|183476|183386|11
1723038450000|2024-08-07 13:47:30|183477.7|183387.7|183487.9|183397.9|183490.2|183400.2|183476.6|183386.6|21
1723038460000|2024-08-07 13:47:40|183488|183398|183501.3|183411.3|183501.7|183411.7|183488|183398|19
1723038470000|2024-08-07 13:47:50|183502.5|183412.5|183500.2|183410.2|183507.9|183417.9|183500.2|183410.2|12
1723038480000|2024-08-07 13:48:00|183496.4|183406.4|183497.4|183407.4|183499|183409|183493.3|183403.3|21
1723038490000|2024-08-07 13:48:10|183495.7|183405.7|183509.1|183419.1|183509.1|183419.1|183495.7|183405.7|22
1723038500000|2024-08-07 13:48:20|183508.4|183418.4|183507.5|183417.5|183508.9|183418.9|183507|183417|8
1723038510000|2024-08-07 13:48:30|183507.6|183417.6|183492.5|183402.5|183507.6|183417.6|183478.2|183388.2|18
1723038520000|2024-08-07 13:48:40|183491.8|183401.8|183499.3|183409.3|183506.5|183416.5|183491.8|183401.8|8
1723038530000|2024-08-07 13:48:50|183500.9|183410.9|183496.3|183406.3|183504.9|183414.9|183496.3|183406.3|13
1723038540000|2024-08-07 13:49:00|183497.6|183407.6|183503.8|183413.8|183505.8|183415.8|183497.4|183407.4|16
1723038550000|2024-08-07 13:49:10|183503.9|183413.9|183505|183415|183508.1|183418.1|183502.7|183412.7|16
1723038560000|2024-08-07 13:49:20|183505.1|183415.1|183498.1|183408.1|183513.3|183423.3|183441.8|183351.8|24
1723038570000|2024-08-07 13:49:30|183499.8|183409.8|183463.2|183373.2|183499.8|183409.8|183460.7|183370.7|12
1723038580000|2024-08-07 13:49:40|183472.4|183382.4|183507.8|183417.8|183507.8|183417.8|183470.9|183380.9|14
1723038590000|2024-08-07 13:49:50|183508.4|183418.4|183503.5|183413.5|183508.6|183418.6|183493.7|183403.7|18
1723038600000|2024-08-07 13:50:00|183503.4|183413.4|183510.5|183420.5|183510.6|183420.6|183502.4|183412.4|17
1723038610000|2024-08-07 13:50:10|183511.6|183421.6|183513.2|183423.2|183516.2|183426.2|183511.6|183421.6|17
1723038620000|2024-08-07 13:50:20|183511|183421|183502|183412|183511.4|183421.4|183497.9|183407.9|21
1723038630000|2024-08-07 13:50:30|183500.5|183410.5|183471.8|183381.8|183500.5|183410.5|183453.4|183363.4|14
1723038640000|2024-08-07 13:50:40|183471.9|183381.9|183481.2|183391.2|183483.9|183393.9|183471.9|183381.9|12
1723038650000|2024-08-07 13:50:50|183501.9|183411.9|183490|183400|183502.3|183412.3|183487.6|183397.6|12
1723038660000|2024-08-07 13:51:00|183486.1|183396.1|183501.1|183411.1|183502.3|183412.3|183480.5|183390.5|21
1723038670000|2024-08-07 13:51:10|183498.5|183408.5|183502.5|183412.5|183503.8|183413.8|183494.7|183404.7|17
1723038680000|2024-08-07 13:51:20|183507.2|183417.2|183566|183476|183567.3|183477.3|183503.7|183413.7|25
1723038690000|2024-08-07 13:51:30|183567.5|183477.5|183592.9|183502.9|183592.9|183502.9|183567.1|183477.1|29
1723038700000|2024-08-07 13:51:40|183591.9|183501.9|183602.2|183512.2|183602.8|183512.8|183589.8|183499.8|20
1723038710000|2024-08-07 13:51:50|183600.7|183510.7|183604|183514|183610.2|183520.2|183597.9|183507.9|15
1723038720000|2024-08-07 13:52:00|183605.3|183515.3|183564|183474|183611|183521|183547.2|183457.2|29
1723038730000|2024-08-07 13:52:10|183565.7|183475.7|183568.3|183478.3|183583.2|183493.2|183549.8|183459.8|30
1723038740000|2024-08-07 13:52:20|183569.3|183479.3|183633.1|183543.1|183635.1|183545.1|183569.3|183479.3|27
1723038750000|2024-08-07 13:52:30|183634.5|183544.5|183641.3|183551.3|183643.7|183553.7|183621.2|183531.2|29
1723038760000|2024-08-07 13:52:40|183641.2|183551.2|183638.5|183548.5|183642.4|183552.4|183636.5|183546.5|15
1723038770000|2024-08-07 13:52:50|183637.3|183547.3|183638.7|183548.7|183642.9|183552.9|183631.1|183541.1|23
1723038780000|2024-08-07 13:53:00|183637.3|183547.3|183643.5|183553.5|183645.5|183555.5|183625.8|183535.8|27
1723038790000|2024-08-07 13:53:10|183644.7|183554.7|183649.6|183559.6|183654.4|183564.4|183643.5|183553.5|26
1723038800000|2024-08-07 13:53:20|183650.5|183560.5|183647.7|183557.7|183653.9|183563.9|183647.7|183557.7|28
1723038810000|2024-08-07 13:53:30|183647.5|183557.5|183642.6|183552.6|183652.2|183562.2|183637.3|183547.3|25
1723038820000|2024-08-07 13:53:40|183642.4|183552.4|183619.1|183529.1|183642.4|183552.4|183603.1|183513.1|19
1723038830000|2024-08-07 13:53:50|183618.7|183528.7|183622.3|183532.3|183622.3|183532.3|183615.6|183525.6|11
1723038840000|2024-08-07 13:54:00|183620.1|183530.1|183619.4|183529.4|183653.7|183563.7|183619.4|183529.4|23
1723038850000|2024-08-07 13:54:10|183620.3|183530.3|183613.7|183523.7|183620.3|183530.3|183609.6|183519.6|14
1723038860000|2024-08-07 13:54:20|183613.4|183523.4|183608.3|183518.3|183616.7|183526.7|183607.7|183517.7|19
1723038870000|2024-08-07 13:54:30|183608.2|183518.2|183553.7|183463.7|183608.3|183518.3|183545.9|183455.9|26
1723038880000|2024-08-07 13:54:40|183553.6|183463.6|183550.9|183460.9|183560.4|183470.4|183550.9|183460.9|19
1723038890000|2024-08-07 13:54:50|183550.8|183460.8|183460.8|183370.8|183550.8|183460.8|183460.8|183370.8|27
1723038900000|2024-08-07 13:55:00|183462.3|183372.3|183464.8|183374.8|183465.5|183375.5|183448.5|183358.5|31
1723038910000|2024-08-07 13:55:10|183463.7|183373.7|183440|183350|183463.8|183373.8|183438.5|183348.5|28
1723038920000|2024-08-07 13:55:20|183439.8|183349.8|183444.6|183354.6|183444.9|183354.9|183432.7|183342.7|26
1723038930000|2024-08-07 13:55:30|183444.5|183354.5|183437.3|183347.3|183444.5|183354.5|183437.2|183347.2|16
1723038940000|2024-08-07 13:55:40|183436.9|183346.9|183414.9|183324.9|183436.9|183346.9|183397.6|183307.6|27
1723038950000|2024-08-07 13:55:50|183409.2|183319.2|183390.8|183300.8|183409.9|183319.9|183386.1|183296.1|31
1723038960000|2024-08-07 13:56:00|183390.9|183300.9|183392.5|183302.5|183394.2|183304.2|183378.6|183288.6|33
1723038970000|2024-08-07 13:56:10|183393.2|183303.2|183417.6|183327.6|183417.6|183327.6|183393.2|183303.2|28
1723038980000|2024-08-07 13:56:20|183416.6|183326.6|183441.4|183351.4|183441.4|183351.4|183415.9|183325.9|18
1723038990000|2024-08-07 13:56:30|183441.2|183351.2|183443.5|183353.5|183450.4|183360.4|183441.2|183351.2|28
1723039000000|2024-08-07 13:56:40|183443.3|183353.3|183445.2|183355.2|183446.6|183356.6|183442.6|183352.6|13
1723039010000|2024-08-07 13:56:50|183446.6|183356.6|183439|183349|183446.6|183356.6|183432|183342|21
1723039020000|2024-08-07 13:57:00|183440.8|183350.8|183440.8|183350.8|183440.8|183350.8|183440.8|183350.8|1
1723039030000|2024-08-07 13:57:10|183441.9|183351.9|183439.9|183349.9|183441.9|183351.9|183439.9|183349.9|3
1723039040000|2024-08-07 13:57:20|183440.8|183350.8|183440.8|183350.8|183440.8|183350.8|183440.8|183350.8|1
1723039050000|2024-08-07 13:57:30|183440.9|183350.9|183444.4|183354.4|183444.4|183354.4|183440.9|183350.9|2
1723039060000|2024-08-07 13:57:40|183445.4|183355.4|183444.6|183354.6|183445.4|183355.4|183438.1|183348.1|4
1723039070000|2024-08-07 13:57:50|183443.9|183353.9|183443.9|183353.9|183443.9|183353.9|183443.9|183353.9|1
1723039080000|2024-08-07 13:58:00|183442.1|183352.1|183438.6|183348.6|183442.1|183352.1|183433.1|183343.1|5
1723039090000|2024-08-07 13:58:10|183442.1|183352.1|183440.9|183350.9|183442.1|183352.1|183440.9|183350.9|2
1723039100000|2024-08-07 13:58:20|183440.2|183350.2|183438.9|183348.9|183440.2|183350.2|183433.5|183343.5|6
1723039110000|2024-08-07 13:58:30|183442.7|183352.7|183442.9|183352.9|183442.9|183352.9|183437.6|183347.6|3
1723039120000|2024-08-07 13:58:40|183443.4|183353.4|183443.9|183353.9|183446.6|183356.6|183441|183351|8
1723039130000|2024-08-07 13:58:50|183438.7|183348.7|183443.9|183353.9|183443.9|183353.9|183438.7|183348.7|2
1723039140000|2024-08-07 13:59:00|183444|183354|183444|183354|183444|183354|183444|183354|1
1723039150000|2024-08-07 13:59:10|183441.2|183351.2|183428.7|183338.7|183441.2|183351.2|183428.7|183338.7|3
1723039160000|2024-08-07 13:59:20|183429|183339|183422.2|183332.2|183429|183339|183419.7|183329.7|4
1723039170000|2024-08-07 13:59:30|183419.7|183329.7|183419.8|183329.8|183422.2|183332.2|183419.7|183329.7|4
1723039180000|2024-08-07 13:59:40|183423.6|183333.6|183420.2|183330.2|183423.6|183333.6|183420.2|183330.2|3
1723039190000|2024-08-07 13:59:50|183419.1|183329.1|183378.6|183288.6|183419.1|183329.1|183375.6|183285.6|10
1723039200000|2024-08-07 14:00:00|183383|183293|183389.2|183299.2|183389.4|183299.4|183381.9|183291.9|9
1723039210000|2024-08-07 14:00:10|183384.1|183294.1|183390.9|183300.9|183390.9|183300.9|183384.1|183294.1|6
1723039220000|2024-08-07 14:00:20|183385.7|183295.7|183390|183300|183390|183300|183379.5|183289.5|11
1723039230000|2024-08-07 14:00:30|183391|183301|183384.8|183294.8|183392.8|183302.8|183383.4|183293.4|5
1723039240000|2024-08-07 14:00:40|183386.7|183296.7|183398.5|183308.5|183398.5|183308.5|183386.7|183296.7|6
1723039250000|2024-08-07 14:00:50|183399.7|183309.7|183403.6|183313.6|183403.6|183313.6|183399.7|183309.7|6
1723039260000|2024-08-07 14:01:00|183404.4|183314.4|183398.9|183308.9|183404.4|183314.4|183392.8|183302.8|9
1723039270000|2024-08-07 14:01:10|183398.8|183308.8|183397.4|183307.4|183398.8|183308.8|183397.4|183307.4|7
1723039280000|2024-08-07 14:01:20|183398.2|183308.2|183390.6|183300.6|183398.2|183308.2|183390.6|183300.6|9
1723039290000|2024-08-07 14:01:30|183394.2|183304.2|183397.2|183307.2|183398.4|183308.4|183390.7|183300.7|7
1723039300000|2024-08-07 14:01:40|183396.1|183306.1|183388.6|183298.6|183396.1|183306.1|183388.6|183298.6|7
1723039310000|2024-08-07 14:01:50|183387.5|183297.5|183387.9|183297.9|183387.9|183297.9|183387.5|183297.5|2
1723039320000|2024-08-07 14:02:00|183377.9|183287.9|183366.9|183276.9|183377.9|183287.9|183366|183276|24
1723039330000|2024-08-07 14:02:10|183367.6|183277.6|183417.5|183327.5|183447.6|183357.6|183367.5|183277.5|23
1723039340000|2024-08-07 14:02:20|183420.7|183330.7|183422|183332|183425.1|183335.1|183420.1|183330.1|22
1723039350000|2024-08-07 14:02:30|183422.5|183332.5|183427.1|183337.1|183427.1|183337.1|183418.3|183328.3|21
1723039360000|2024-08-07 14:02:40|183425.3|183335.3|183419.9|183329.9|183425.3|183335.3|183419.9|183329.9|6
1723039370000|2024-08-07 14:02:50|183432.8|183342.8|183438.8|183348.8|183438.8|183348.8|183432.8|183342.8|4
1723039380000|2024-08-07 14:03:00|183439.4|183349.4|183483.3|183393.3|183503|183413|183439.4|183349.4|13
1723039390000|2024-08-07 14:03:10|183484.5|183394.5|183496.3|183406.3|183496.3|183406.3|183472.7|183382.7|24
1723039400000|2024-08-07 14:03:20|183494.5|183404.5|183507.6|183417.6|183509.9|183419.9|183494.5|183404.5|12
1723039410000|2024-08-07 14:03:30|183507.2|183417.2|183517.6|183427.6|183521.3|183431.3|183499|183409|21
1723039420000|2024-08-07 14:03:40|183520|183430|183521.5|183431.5|183538|183448|183515.6|183425.6|22
1723039430000|2024-08-07 14:03:50|183519.4|183429.4|183524.4|183434.4|183524.7|183434.7|183517|183427|18
1723039440000|2024-08-07 14:04:00|183526.3|183436.3|183527.2|183437.2|183529|183439|183521.8|183431.8|12
1723039450000|2024-08-07 14:04:10|183527.8|183437.8|183538.9|183448.9|183538.9|183448.9|183527.8|183437.8|10
1723039460000|2024-08-07 14:04:20|183540|183450|183554.9|183464.9|183556.7|183466.7|183537.8|183447.8|17
1723039470000|2024-08-07 14:04:30|183554.6|183464.6|183555.4|183465.4|183559.7|183469.7|183554.6|183464.6|18
1723039480000|2024-08-07 14:04:40|183555.6|183465.6|183641.7|183551.7|183641.7|183551.7|183550.4|183460.4|25
1723039490000|2024-08-07 14:04:50|183649.6|183559.6|183648.1|183558.1|183653.4|183563.4|183642.1|183552.1|8
1723039500000|2024-08-07 14:05:00|183648.5|183558.5|183700.4|183610.4|183702.6|183612.6|183648.5|183558.5|28
1723039510000|2024-08-07 14:05:10|183695.9|183605.9|183541.3|183451.3|183695.9|183605.9|183541.3|183451.3|34
1723039520000|2024-08-07 14:05:20|183545.4|183455.4|183491.7|183401.7|183558.1|183468.1|183486.8|183396.8|26
1723039530000|2024-08-07 14:05:30|183486.4|183396.4|183504.7|183414.7|183509.5|183419.5|183486.4|183396.4|23
1723039540000|2024-08-07 14:05:40|183505.2|183415.2|183518.3|183428.3|183523.3|183433.3|183495.6|183405.6|27
1723039550000|2024-08-07 14:05:50|183523.2|183433.2|183515.9|183425.9|183525.3|183435.3|183514.4|183424.4|27
1723039560000|2024-08-07 14:06:00|183515|183425|183486.2|183396.2|183516.7|183426.7|183475.1|183385.1|19
1723039570000|2024-08-07 14:06:10|183482.1|183392.1|183483.2|183393.2|183492.8|183402.8|183479.5|183389.5|24
1723039580000|2024-08-07 14:06:20|183481|183391|183476.5|183386.5|183490|183400|183473.8|183383.8|14
1723039590000|2024-08-07 14:06:30|183480.2|183390.2|183470.8|183380.8|183480.2|183390.2|183469.4|183379.4|11
1723039600000|2024-08-07 14:06:40|183469.7|183379.7|183473.5|183383.5|183473.5|183383.5|183464.9|183374.9|21
1723039610000|2024-08-07 14:06:50|183473.9|183383.9|183512|183422|183512.5|183422.5|183473.9|183383.9|27
1723039620000|2024-08-07 14:07:00|183507.3|183417.3|183506.9|183416.9|183510.7|183420.7|183496.9|183406.9|29
1723039630000|2024-08-07 14:07:10|183508.2|183418.2|183498.8|183408.8|183514.5|183424.5|183498.8|183408.8|26
1723039640000|2024-08-07 14:07:20|183500.6|183410.6|183495.8|183405.8|183513.2|183423.2|183494.8|183404.8|28
1723039650000|2024-08-07 14:07:30|183497.1|183407.1|183497.3|183407.3|183512.3|183422.3|183497.1|183407.1|21
1723039660000|2024-08-07 14:07:40|183497.4|183407.4|183511.3|183421.3|183515.4|183425.4|183496.3|183406.3|19
1723039670000|2024-08-07 14:07:50|183511.5|183421.5|183512.1|183422.1|183516.1|183426.1|183511.2|183421.2|17
1723039680000|2024-08-07 14:08:00|183513.8|183423.8|183503.2|183413.2|183519.2|183429.2|183501.3|183411.3|29
1723039690000|2024-08-07 14:08:10|183501.8|183411.8|183517.6|183427.6|183520.5|183430.5|183498.6|183408.6|26
1723039700000|2024-08-07 14:08:20|183517.7|183427.7|183600.4|183510.4|183631.2|183541.2|183515.1|183425.1|15
1723039710000|2024-08-07 14:08:30|183598.8|183508.8|183594.7|183504.7|183608.3|183518.3|183590.2|183500.2|14
1723039720000|2024-08-07 14:08:40|183601.8|183511.8|183637.7|183547.7|183643.9|183553.9|183593.2|183503.2|24
1723039730000|2024-08-07 14:08:50|183637.3|183547.3|183595.9|183505.9|183637.3|183547.3|183594.8|183504.8|24
1723039740000|2024-08-07 14:09:00|183598.7|183508.7|183580.2|183490.2|183599.6|183509.6|183578.4|183488.4|30
1723039750000|2024-08-07 14:09:10|183581.2|183491.2|183579.1|183489.1|183583.3|183493.3|183571.5|183481.5|21
1723039760000|2024-08-07 14:09:20|183579.3|183489.3|183559.9|183469.9|183582.7|183492.7|183559.6|183469.6|19
1723039770000|2024-08-07 14:09:30|183558.9|183468.9|183565.7|183475.7|183565.7|183475.7|183553.3|183463.3|11
1723039780000|2024-08-07 14:09:40|183571|183481|183523.4|183433.4|183571|183481|183517.3|183427.3|9
1723039790000|2024-08-07 14:09:50|183523.7|183433.7|183529.8|183439.8|183546.4|183456.4|183523.7|183433.7|12
1723039800000|2024-08-07 14:10:00|183527.3|183437.3|183526.1|183436.1|183530.5|183440.5|183511.8|183421.8|20
1723039810000|2024-08-07 14:10:10|183526.4|183436.4|183525.4|183435.4|183532.3|183442.3|183516.2|183426.2|14
1723039820000|2024-08-07 14:10:20|183529.1|183439.1|183528.4|183438.4|183530.3|183440.3|183526.3|183436.3|12
1723039830000|2024-08-07 14:10:30|183525.6|183435.6|183526.8|183436.8|183529.7|183439.7|183524.2|183434.2|16
1723039840000|2024-08-07 14:10:40|183522.2|183432.2|183530.9|183440.9|183533.4|183443.4|183522.2|183432.2|16
1723039850000|2024-08-07 14:10:50|183530.6|183440.6|183565.8|183475.8|183582.5|183492.5|183529.1|183439.1|17
1723039860000|2024-08-07 14:11:00|183563.5|183473.5|183570.7|183480.7|183577.4|183487.4|183563.5|183473.5|21
1723039870000|2024-08-07 14:11:10|183569.8|183479.8|183471.9|183381.9|183569.8|183479.8|183459.5|183369.5|24
1723039880000|2024-08-07 14:11:20|183477.7|183387.7|183474.5|183384.5|183480.6|183390.6|183474.5|183384.5|11
1723039890000|2024-08-07 14:11:30|183476.7|183386.7|183480.5|183390.5|183490.6|183400.6|183465.2|183375.2|21
1723039900000|2024-08-07 14:11:40|183481.4|183391.4|183520.2|183430.2|183520.2|183430.2|183461.4|183371.4|22
1723039910000|2024-08-07 14:11:50|183521.8|183431.8|183505.6|183415.6|183530.3|183440.3|183505.6|183415.6|29
1723039920000|2024-08-07 14:12:00|183508|183418|183498.1|183408.1|183509.2|183419.2|183488.5|183398.5|29
1723039930000|2024-08-07 14:12:10|183495.2|183405.2|183474.6|183384.6|183495.2|183405.2|183474.6|183384.6|32
1723039940000|2024-08-07 14:12:20|183474.3|183384.3|183477.9|183387.9|183478.6|183388.6|183466.7|183376.7|18
1723039950000|2024-08-07 14:12:30|183476|183386|183489|183399|183494.7|183404.7|183459.9|183369.9|17
1723039960000|2024-08-07 14:12:40|183489.1|183399.1|183494.3|183404.3|183496.8|183406.8|183488.8|183398.8|25
1723039970000|2024-08-07 14:12:50|183494.4|183404.4|183497|183407|183502.6|183412.6|183494.4|183404.4|17
1723039980000|2024-08-07 14:13:00|183491.3|183401.3|183503.5|183413.5|183508|183418|183491.3|183401.3|28
1723039990000|2024-08-07 14:13:10|183505|183415|183513.4|183423.4|183518.8|183428.8|183500|183410|29
1723040000000|2024-08-07 14:13:20|183513.3|183423.3|183514|183424|183514.5|183424.5|183510.5|183420.5|20
1723040010000|2024-08-07 14:13:30|183513.9|183423.9|183492.6|183402.6|183513.9|183423.9|183492.6|183402.6|24
1723040020000|2024-08-07 14:13:40|183492.7|183402.7|183487|183397|183503.7|183413.7|183483.5|183393.5|20
1723040030000|2024-08-07 14:13:50|183489.7|183399.7|183489.7|183399.7|183502|183412|183488|183398|21
1723040040000|2024-08-07 14:14:00|183489.8|183399.8|183496|183406|183500.9|183410.9|183485.4|183395.4|28
1723040050000|2024-08-07 14:14:10|183495.9|183405.9|183514.8|183424.8|183515.2|183425.2|183494|183404|23
1723040060000|2024-08-07 14:14:20|183514.7|183424.7|183492.6|183402.6|183516.6|183426.6|183492.6|183402.6|20
1723040070000|2024-08-07 14:14:30|183492.4|183402.4|183498.1|183408.1|183498.1|183408.1|183486.1|183396.1|23
1723040080000|2024-08-07 14:14:40|183500|183410|183492.9|183402.9|183502.1|183412.1|183492.7|183402.7|14
1723040090000|2024-08-07 14:14:50|183493.2|183403.2|183509|183419|183509|183419|183485.1|183395.1|15
1723040100000|2024-08-07 14:15:00|183510.4|183420.4|183523.8|183433.8|183525.8|183435.8|183510.4|183420.4|13
1723040110000|2024-08-07 14:15:10|183517.6|183427.6|183510.7|183420.7|183517.6|183427.6|183508.2|183418.2|13
1723040120000|2024-08-07 14:15:20|183507.6|183417.6|183502.4|183412.4|183510.8|183420.8|183498.4|183408.4|20
1723040130000|2024-08-07 14:15:30|183504.5|183414.5|183491|183401|183510.4|183420.4|183490.9|183400.9|28
1723040140000|2024-08-07 14:15:40|183490.1|183400.1|183481.4|183391.4|183491.6|183401.6|183462.6|183372.6|20
1723040150000|2024-08-07 14:15:50|183483.5|183393.5|183496.4|183406.4|183496.4|183406.4|183474|183384|17
1723040160000|2024-08-07 14:16:00|183499.4|183409.4|183565.1|183475.1|183573.3|183483.3|183492.4|183402.4|24
1723040170000|2024-08-07 14:16:10|183575|183485|183573.3|183483.3|183577.9|183487.9|183559.2|183469.2|29
1723040180000|2024-08-07 14:16:20|183572.7|183482.7|183598.6|183508.6|183607.1|183517.1|183569.2|183479.2|22
1723040190000|2024-08-07 14:16:30|183602.2|183512.2|183613.2|183523.2|183614.1|183524.1|183599.5|183509.5|14
1723040200000|2024-08-07 14:16:40|183611.8|183521.8|183614|183524|183615.6|183525.6|183605.2|183515.2|22
1723040210000|2024-08-07 14:16:50|183611.9|183521.9|183605.6|183515.6|183613.3|183523.3|183605.6|183515.6|20
1723040220000|2024-08-07 14:17:00|183609.1|183519.1|183611|183521|183616.2|183526.2|183609.1|183519.1|14
1723040230000|2024-08-07 14:17:10|183608.2|183518.2|183612.2|183522.2|183612.2|183522.2|183605.6|183515.6|6
1723040250000|2024-08-07 14:17:30|183612.3|183522.3|183703.3|183613.3|183704.1|183614.1|183594.8|183504.8|18
1723040260000|2024-08-07 14:17:40|183701.4|183611.4|183714.1|183624.1|183714.1|183624.1|183698.3|183608.3|21
1723040270000|2024-08-07 14:17:50|183711.6|183621.6|183702.4|183612.4|183720.8|183630.8|183702.4|183612.4|22
1723040280000|2024-08-07 14:18:00|183707.9|183617.9|183696.5|183606.5|183707.9|183617.9|183692.4|183602.4|28
1723040290000|2024-08-07 14:18:10|183696.6|183606.6|183691.6|183601.6|183700.6|183610.6|183691.6|183601.6|21
1723040300000|2024-08-07 14:18:20|183690.2|183600.2|183696.5|183606.5|183696.5|183606.5|183677.9|183587.9|28
1723040310000|2024-08-07 14:18:30|183695|183605|183698.6|183608.6|183698.6|183608.6|183691.5|183601.5|29
1723040320000|2024-08-07 14:18:40|183696.1|183606.1|183702.4|183612.4|183707.8|183617.8|183695.6|183605.6|26
1723040330000|2024-08-07 14:18:50|183705.4|183615.4|183702.4|183612.4|183715.8|183625.8|183702.4|183612.4|26
1723040340000|2024-08-07 14:19:00|183701|183611|183683.2|183593.2|183718.8|183628.8|183683.1|183593.1|20
1723040350000|2024-08-07 14:19:10|183683.3|183593.3|183621.3|183531.3|183683.3|183593.3|183613.9|183523.9|21
1723040360000|2024-08-07 14:19:20|183623.5|183533.5|183614.6|183524.6|183623.5|183533.5|183605.5|183515.5|18
1723040370000|2024-08-07 14:19:30|183612.9|183522.9|183619|183529|183619|183529|183610.3|183520.3|11
1723040380000|2024-08-07 14:19:40|183626.6|183536.6|183617.3|183527.3|183626.9|183536.9|183614.6|183524.6|21
1723040390000|2024-08-07 14:19:50|183615.8|183525.8|183618.1|183528.1|183618.3|183528.3|183613.4|183523.4|8
1723040400000|2024-08-07 14:20:00|183618.9|183528.9|183607.5|183517.5|183620.1|183530.1|183606.9|183516.9|13
1723040410000|2024-08-07 14:20:10|183607.3|183517.3|183614.9|183524.9|183614.9|183524.9|183601.1|183511.1|12
1723040420000|2024-08-07 14:20:20|183616.4|183526.4|183626.9|183536.9|183639|183549|183616.4|183526.4|22
1723040430000|2024-08-07 14:20:30|183631.1|183541.1|183624.7|183534.7|183631.1|183541.1|183616.4|183526.4|27
1723040440000|2024-08-07 14:20:40|183621.9|183531.9|183613.2|183523.2|183621.9|183531.9|183605.8|183515.8|19
1723040450000|2024-08-07 14:20:50|183612|183522|183605.3|183515.3|183614.9|183524.9|183600.6|183510.6|16
1723040460000|2024-08-07 14:21:00|183603.5|183513.5|183614.7|183524.7|183614.7|183524.7|183596.4|183506.4|20
1723040470000|2024-08-07 14:21:10|183622.9|183532.9|183620.5|183530.5|183622.9|183532.9|183612.3|183522.3|24
1723040480000|2024-08-07 14:21:20|183620.6|183530.6|183613.2|183523.2|183620.8|183530.8|183611.7|183521.7|14
1723040490000|2024-08-07 14:21:30|183614.7|183524.7|183616.1|183526.1|183620.5|183530.5|183614.6|183524.6|18
1723040500000|2024-08-07 14:21:40|183616.3|183526.3|183619.2|183529.2|183624.9|183534.9|183616.3|183526.3|17
1723040510000|2024-08-07 14:21:50|183619.3|183529.3|183619.9|183529.9|183621.5|183531.5|183611.7|183521.7|21
1723040520000|2024-08-07 14:22:00|183621.5|183531.5|183611.8|183521.8|183623.7|183533.7|183608.2|183518.2|16
1723040530000|2024-08-07 14:22:10|183612.7|183522.7|183552.3|183462.3|183625.1|183535.1|183551.8|183461.8|23
1723040540000|2024-08-07 14:22:20|183551.5|183461.5|183558|183468|183561.2|183471.2|183547|183457|22
1723040550000|2024-08-07 14:22:30|183556.5|183466.5|183550.4|183460.4|183558.1|183468.1|183550.4|183460.4|13
1723040560000|2024-08-07 14:22:40|183550.6|183460.6|183593.3|183503.3|183602.7|183512.7|183549.5|183459.5|28
1723040570000|2024-08-07 14:22:50|183594.6|183504.6|183595|183505|183596.5|183506.5|183588.2|183498.2|16
1723040580000|2024-08-07 14:23:00|183594.8|183504.8|183599|183509|183599|183509|183589.8|183499.8|23
1723040590000|2024-08-07 14:23:10|183600.2|183510.2|183617.9|183527.9|183620.8|183530.8|183600.2|183510.2|22
1723040600000|2024-08-07 14:23:20|183618|183528|183617.4|183527.4|183618.9|183528.9|183615.9|183525.9|18
1723040610000|2024-08-07 14:23:30|183629.4|183539.4|183635.5|183545.5|183642.2|183552.2|183629.4|183539.4|25
1723040620000|2024-08-07 14:23:40|183635.2|183545.2|183617.7|183527.7|183635.2|183545.2|183615.4|183525.4|21
1723040630000|2024-08-07 14:23:50|183617.4|183527.4|183617.5|183527.5|183618.8|183528.8|183615.8|183525.8|12
1723040640000|2024-08-07 14:24:00|183618.9|183528.9|183618.1|183528.1|183629.5|183539.5|183618.1|183528.1|24
1723040650000|2024-08-07 14:24:10|183617.8|183527.8|183611.8|183521.8|183617.8|183527.8|183609.6|183519.6|15
1723040660000|2024-08-07 14:24:20|183611.7|183521.7|183606.1|183516.1|183615.4|183525.4|183603.8|183513.8|23
1723040670000|2024-08-07 14:24:30|183609.1|183519.1|183594.3|183504.3|183614.5|183524.5|183591.9|183501.9|22
1723040680000|2024-08-07 14:24:40|183594.5|183504.5|183604.6|183514.6|183604.8|183514.8|183594.5|183504.5|13
1723040690000|2024-08-07 14:24:50|183609.3|183519.3|183620.2|183530.2|183622.2|183532.2|183609.3|183519.3|20
1723040700000|2024-08-07 14:25:00|183619|183529|183622.2|183532.2|183622.2|183532.2|183603|183513|29
1723040710000|2024-08-07 14:25:10|183622|183532|183622.8|183532.8|183623.8|183533.8|183616.3|183526.3|22
1723040720000|2024-08-07 14:25:20|183624.5|183534.5|183645|183555|183645.2|183555.2|183624|183534|20
1723040730000|2024-08-07 14:25:30|183643.6|183553.6|183629.6|183539.6|183643.6|183553.6|183629.6|183539.6|15
1723040740000|2024-08-07 14:25:40|183629.9|183539.9|183624.3|183534.3|183629.9|183539.9|183620.2|183530.2|26
1723040750000|2024-08-07 14:25:50|183624.4|183534.4|183631|183541|183636.9|183546.9|183624.4|183534.4|25
1723040760000|2024-08-07 14:26:00|183630.6|183540.6|183628.6|183538.6|183631.7|183541.7|183627.2|183537.2|16
1723040770000|2024-08-07 14:26:10|183628.7|183538.7|183628.5|183538.5|183636.6|183546.6|183628.3|183538.3|17
1723040780000|2024-08-07 14:26:20|183628.4|183538.4|183612.9|183522.9|183628.4|183538.4|183612.9|183522.9|23
1723040790000|2024-08-07 14:26:30|183610.7|183520.7|183601.5|183511.5|183610.7|183520.7|183597.8|183507.8|19
1723040800000|2024-08-07 14:26:40|183604.6|183514.6|183629.5|183539.5|183633|183543|183602.6|183512.6|27
1723040810000|2024-08-07 14:26:50|183628.3|183538.3|183627.9|183537.9|183632.2|183542.2|183625.3|183535.3|13
1723040820000|2024-08-07 14:27:00|183623.8|183533.8|183629.7|183539.7|183635.4|183545.4|183621.3|183531.3|28
1723040830000|2024-08-07 14:27:10|183629.5|183539.5|183628.4|183538.4|183639.1|183549.1|183628.4|183538.4|22
1723040840000|2024-08-07 14:27:20|183626|183536|183620.9|183530.9|183630.3|183540.3|183620.9|183530.9|13
1723040850000|2024-08-07 14:27:30|183619.6|183529.6|183616.4|183526.4|183619.6|183529.6|183613.9|183523.9|18
1723040860000|2024-08-07 14:27:40|183614.7|183524.7|183603.4|183513.4|183615.1|183525.1|183596.4|183506.4|27
1723040870000|2024-08-07 14:27:50|183602.4|183512.4|183612.7|183522.7|183612.7|183522.7|183602|183512|15
1723040880000|2024-08-07 14:28:00|183611|183521|183606.5|183516.5|183611|183521|183603.6|183513.6|21
1723040890000|2024-08-07 14:28:10|183606.7|183516.7|183605.1|183515.1|183606.8|183516.8|183602.1|183512.1|13
1723040900000|2024-08-07 14:28:20|183605.3|183515.3|183585|183495|183605.4|183515.4|183581.9|183491.9|18
1723040910000|2024-08-07 14:28:30|183587.9|183497.9|183696|183606|183696|183606|183587.3|183497.3|28
1723040920000|2024-08-07 14:28:40|183689.7|183599.7|183689.8|183599.8|183698.9|183608.9|183686.6|183596.6|30
1723040930000|2024-08-07 14:28:50|183685.3|183595.3|183690.6|183600.6|183692.6|183602.6|183685.3|183595.3|17
1723040940000|2024-08-07 14:29:00|183690.7|183600.7|183686.6|183596.6|183691.7|183601.7|183684.5|183594.5|29
1723040950000|2024-08-07 14:29:10|183685.3|183595.3|183692.6|183602.6|183694.5|183604.5|183683|183593|15
1723040960000|2024-08-07 14:29:20|183694.1|183604.1|183694.4|183604.4|183695.7|183605.7|183687.2|183597.2|24
1723040970000|2024-08-07 14:29:30|183694.9|183604.9|183712.6|183622.6|183719.6|183629.6|183694.9|183604.9|25
1723040980000|2024-08-07 14:29:40|183716.9|183626.9|183746.4|183656.4|183767.3|183677.3|183712|183622|20
1723040990000|2024-08-07 14:29:50|183747|183657|183793.8|183703.8|183794.7|183704.7|183747|183657|25
1723041000000|2024-08-07 14:30:00|183796.1|183706.1|183804.1|183714.1|183804.1|183714.1|183790.6|183700.6|26
1723041010000|2024-08-07 14:30:10|183802|183712|183803.7|183713.7|183828|183738|183796.6|183706.6|28
1723041020000|2024-08-07 14:30:20|183803.9|183713.9|183815.5|183725.5|183822.6|183732.6|183803.9|183713.9|24
1723041030000|2024-08-07 14:30:30|183815.9|183725.9|183801.4|183711.4|183820.2|183730.2|183801.4|183711.4|28
1723041040000|2024-08-07 14:30:40|183797.2|183707.2|183758.9|183668.9|183799|183709|183758.9|183668.9|23
1723041050000|2024-08-07 14:30:50|183757.5|183667.5|183792.5|183702.5|183798.5|183708.5|183748|183658|21
1723041060000|2024-08-07 14:31:00|183790.6|183700.6|183778.3|183688.3|183790.6|183700.6|183729.2|183639.2|30
1723041070000|2024-08-07 14:31:10|183778.4|183688.4|183777.6|183687.6|183778.4|183688.4|183774.8|183684.8|28
1723041080000|2024-08-07 14:31:20|183778.2|183688.2|183799.8|183709.8|183809.9|183719.9|183776.4|183686.4|29
1723041090000|2024-08-07 14:31:30|183800.7|183710.7|183802.4|183712.4|183811.6|183721.6|183794.8|183704.8|27
1723041100000|2024-08-07 14:31:40|183797.8|183707.8|183810.3|183720.3|183814.4|183724.4|183795.7|183705.7|32
1723041110000|2024-08-07 14:31:50|183808.6|183718.6|183811.6|183721.6|183811.7|183721.7|183803.6|183713.6|21
1723041120000|2024-08-07 14:32:00|183807.1|183717.1|183807.3|183717.3|183813.7|183723.7|183805.7|183715.7|27
1723041130000|2024-08-07 14:32:10|183806.3|183716.3|183811.3|183721.3|183814.2|183724.2|183801.5|183711.5|29
1723041140000|2024-08-07 14:32:20|183812.4|183722.4|183796.1|183706.1|183813.9|183723.9|183783.8|183693.8|23
1723041150000|2024-08-07 14:32:30|183797.7|183707.7|183794.7|183704.7|183808|183718|183794.6|183704.6|23
1723041160000|2024-08-07 14:32:40|183792.6|183702.6|183790.4|183700.4|183792.6|183702.6|183790.1|183700.1|10
1723041170000|2024-08-07 14:32:50|183789.5|183699.5|183786.5|183696.5|183789.8|183699.8|183780|183690|18
1723041180000|2024-08-07 14:33:00|183785.8|183695.8|183787.1|183697.1|183791.9|183701.9|183780.8|183690.8|24
1723041190000|2024-08-07 14:33:10|183784.1|183694.1|183789.6|183699.6|183789.6|183699.6|183781.7|183691.7|14
1723041200000|2024-08-07 14:33:20|183789.7|183699.7|183785.7|183695.7|183792.2|183702.2|183785.6|183695.6|15
1723041210000|2024-08-07 14:33:30|183786.9|183696.9|183790.7|183700.7|183794|183704|183786.4|183696.4|22
1723041220000|2024-08-07 14:33:40|183790.8|183700.8|183786.3|183696.3|183790.8|183700.8|183786.2|183696.2|9
1723041230000|2024-08-07 14:33:50|183785.4|183695.4|183783.4|183693.4|183785.7|183695.7|183776.7|183686.7|20
1723041240000|2024-08-07 14:34:00|183785.2|183695.2|183783.7|183693.7|183790.4|183700.4|183782|183692|18
1723041250000|2024-08-07 14:34:10|183782.8|183692.8|183699.2|183609.2|183784.6|183694.6|183698.9|183608.9|22
1723041260000|2024-08-07 14:34:20|183701.3|183611.3|183701.5|183611.5|183706.1|183616.1|183696.7|183606.7|13
1723041270000|2024-08-07 14:34:30|183701.8|183611.8|183710.6|183620.6|183712.8|183622.8|183700.5|183610.5|19
1723041280000|2024-08-07 14:34:40|183711.8|183621.8|183718.3|183628.3|183724.1|183634.1|183711.8|183621.8|26
1723041290000|2024-08-07 14:34:50|183717.5|183627.5|183708.4|183618.4|183717.5|183627.5|183704.3|183614.3|23
1723041300000|2024-08-07 14:35:00|183708.6|183618.6|183720.1|183630.1|183723|183633|183708.6|183618.6|22
1723041310000|2024-08-07 14:35:10|183717.1|183627.1|183719.6|183629.6|183719.6|183629.6|183709.2|183619.2|19
1723041320000|2024-08-07 14:35:20|183721.8|183631.8|183711.2|183621.2|183721.9|183631.9|183709.3|183619.3|20
1723041330000|2024-08-07 14:35:30|183713.5|183623.5|183732.5|183642.5|183732.5|183642.5|183708.3|183618.3|30
1723041340000|2024-08-07 14:35:40|183732.6|183642.6|183779.1|183689.1|183783.5|183693.5|183732.6|183642.6|25
1723041350000|2024-08-07 14:35:50|183779.2|183689.2|183783.4|183693.4|183786.2|183696.2|183779.2|183689.2|14
1723041360000|2024-08-07 14:36:00|183787.9|183697.9|183790.3|183700.3|183795.1|183705.1|183781.3|183691.3|23
1723041370000|2024-08-07 14:36:10|183791.1|183701.1|183801.1|183711.1|183801.1|183711.1|183791.1|183701.1|12
1723041380000|2024-08-07 14:36:20|183802.3|183712.3|183831.9|183741.9|183832.8|183742.8|183801.8|183711.8|27
1723041390000|2024-08-07 14:36:30|183832.3|183742.3|183853.6|183763.6|183853.6|183763.6|183832.3|183742.3|23
1723041400000|2024-08-07 14:36:40|183853.1|183763.1|183851.5|183761.5|183857.1|183767.1|183851.2|183761.2|21
1723041410000|2024-08-07 14:36:50|183851.7|183761.7|183789.6|183699.6|183851.7|183761.7|183775.8|183685.8|28
1723041420000|2024-08-07 14:37:00|183791.9|183701.9|183783.9|183693.9|183793.5|183703.5|183783.7|183693.7|24
1723041430000|2024-08-07 14:37:10|183784.7|183694.7|183767.4|183677.4|183784.7|183694.7|183742.8|183652.8|17
1723041440000|2024-08-07 14:37:20|183765|183675|183770.3|183680.3|183770.3|183680.3|183765|183675|10
1723041450000|2024-08-07 14:37:30|183767.4|183677.4|183767.9|183677.9|183770.6|183680.6|183765.7|183675.7|9
1723041460000|2024-08-07 14:37:40|183770.4|183680.4|183767.7|183677.7|183770.4|183680.4|183765.3|183675.3|17
1723041470000|2024-08-07 14:37:50|183769.2|183679.2|183701.6|183611.6|183769.6|183679.6|183701.6|183611.6|14
1723041480000|2024-08-07 14:38:00|183702.5|183612.5|183731.6|183641.6|183735.2|183645.2|183702.5|183612.5|27
1723041490000|2024-08-07 14:38:10|183731.8|183641.8|183726.8|183636.8|183745.9|183655.9|183726.8|183636.8|22
1723041500000|2024-08-07 14:38:20|183731|183641|183731.2|183641.2|183739.2|183649.2|183731|183641|16
1723041510000|2024-08-07 14:38:30|183734.2|183644.2|183650.1|183560.1|183740.7|183650.7|183650.1|183560.1|28
1723041520000|2024-08-07 14:38:40|183659.4|183569.4|183667.8|183577.8|183672.6|183582.6|183656|183566|21
1723041530000|2024-08-07 14:38:50|183667.6|183577.6|183656.1|183566.1|183667.6|183577.6|183649.5|183559.5|12
1723041540000|2024-08-07 14:39:00|183657.5|183567.5|183656.6|183566.6|183657.5|183567.5|183651.2|183561.2|14
1723041550000|2024-08-07 14:39:10|183652.3|183562.3|183665.9|183575.9|183665.9|183575.9|183652.1|183562.1|5
1723041560000|2024-08-07 14:39:20|183668.9|183578.9|183672.6|183582.6|183672.6|183582.6|183663.9|183573.9|7
1723041570000|2024-08-07 14:39:30|183673.4|183583.4|183674.1|183584.1|183674.1|183584.1|183672.6|183582.6|6
1723041580000|2024-08-07 14:39:40|183676.4|183586.4|183672|183582|183676.4|183586.4|183669.8|183579.8|14
1723041590000|2024-08-07 14:39:50|183669.9|183579.9|183689.4|183599.4|183712.4|183622.4|183669.9|183579.9|15
1723041600000|2024-08-07 14:40:00|183689.5|183599.5|183693.3|183603.3|183693.3|183603.3|183674.7|183584.7|18
1723041610000|2024-08-07 14:40:10|183691.3|183601.3|183686.8|183596.8|183694.6|183604.6|183682.9|183592.9|14
1723041620000|2024-08-07 14:40:20|183685.9|183595.9|183683|183593|183687.2|183597.2|183681|183591|19
1723041630000|2024-08-07 14:40:30|183685.6|183595.6|183678.7|183588.7|183701.2|183611.2|183678.7|183588.7|27
1723041640000|2024-08-07 14:40:40|183678.5|183588.5|183677.2|183587.2|183683.4|183593.4|183670.4|183580.4|21
1723041650000|2024-08-07 14:40:50|183676.5|183586.5|183714.5|183624.5|183714.5|183624.5|183676.5|183586.5|17
1723041660000|2024-08-07 14:41:00|183714.3|183624.3|183672.8|183582.8|183714.3|183624.3|183671.4|183581.4|25
1723041670000|2024-08-07 14:41:10|183675.2|183585.2|183677|183587|183718.9|183628.9|183671.5|183581.5|20
1723041680000|2024-08-07 14:41:20|183677.2|183587.2|183693.4|183603.4|183697.3|183607.3|183673.3|183583.3|18
1723041690000|2024-08-07 14:41:30|183696.2|183606.2|183696.2|183606.2|183697.2|183607.2|183692.1|183602.1|23
1723041700000|2024-08-07 14:41:40|183696.3|183606.3|183696.3|183606.3|183697.8|183607.8|183695.4|183605.4|14
1723041710000|2024-08-07 14:41:50|183695.8|183605.8|183693.7|183603.7|183695.8|183605.8|183690.2|183600.2|16
1723041720000|2024-08-07 14:42:00|183694.3|183604.3|183710.6|183620.6|183710.6|183620.6|183654|183564|20
1723041730000|2024-08-07 14:42:10|183711.5|183621.5|183721|183631|183721|183631|183710.3|183620.3|18
1723041740000|2024-08-07 14:42:20|183721.5|183631.5|183714.7|183624.7|183721.5|183631.5|183713.9|183623.9|22
1723041750000|2024-08-07 14:42:30|183714.9|183624.9|183717.7|183627.7|183717.7|183627.7|183713.1|183623.1|23
1723041760000|2024-08-07 14:42:40|183715.8|183625.8|183713.5|183623.5|183715.8|183625.8|183711.4|183621.4|17
1723041770000|2024-08-07 14:42:50|183712.1|183622.1|183708.8|183618.8|183715.3|183625.3|183706.5|183616.5|14
1723041780000|2024-08-07 14:43:00|183711.3|183621.3|183714.3|183624.3|183714.3|183624.3|183707.3|183617.3|14
1723041790000|2024-08-07 14:43:10|183714.5|183624.5|183768.5|183678.5|183768.5|183678.5|183711.6|183621.6|23
1723041800000|2024-08-07 14:43:20|183766.4|183676.4|183774.8|183684.8|183775.3|183685.3|183756.6|183666.6|25
1723041810000|2024-08-07 14:43:30|183775.1|183685.1|183775.1|183685.1|183777.5|183687.5|183774|183684|15
1723041820000|2024-08-07 14:43:40|183765.2|183675.2|183768.9|183678.9|183773|183683|183765.2|183675.2|24
1723041830000|2024-08-07 14:43:50|183769.3|183679.3|183715.1|183625.1|183772.1|183682.1|183711.6|183621.6|26
1723041840000|2024-08-07 14:44:00|183710.6|183620.6|183628.1|183538.1|183718.5|183628.5|183618.1|183528.1|24
1723041850000|2024-08-07 14:44:10|183631.5|183541.5|183620.4|183530.4|183643.1|183553.1|183597.8|183507.8|33
1723041860000|2024-08-07 14:44:20|183618.9|183528.9|183640.5|183550.5|183642.4|183552.4|183618.9|183528.9|8
1723041870000|2024-08-07 14:44:30|183642.2|183552.2|183611.5|183521.5|183647|183557|183609.4|183519.4|17
1723041880000|2024-08-07 14:44:40|183610.3|183520.3|183568|183478|183610.3|183520.3|183563.9|183473.9|29
1723041890000|2024-08-07 14:44:50|183566.3|183476.3|183602.9|183512.9|183602.9|183512.9|183538.1|183448.1|31
1723041900000|2024-08-07 14:45:00|183604.6|183514.6|183605.3|183515.3|183606.9|183516.9|183600.8|183510.8|20
1723041910000|2024-08-07 14:45:10|183614.6|183524.6|183578|183488|183616.8|183526.8|183575.1|183485.1|29
1723041920000|2024-08-07 14:45:20|183575.2|183485.2|183579.7|183489.7|183580.7|183490.7|183573.3|183483.3|15
1723041930000|2024-08-07 14:45:30|183574.3|183484.3|183570.3|183480.3|183575.3|183485.3|183568.7|183478.7|19
1723041940000|2024-08-07 14:45:40|183572.6|183482.6|183575.8|183485.8|183576.7|183486.7|183566.8|183476.8|18
1723041950000|2024-08-07 14:45:50|183578.5|183488.5|183583.6|183493.6|183590.2|183500.2|183578.5|183488.5|21
1723041960000|2024-08-07 14:46:00|183584.8|183494.8|183609.4|183519.4|183611.3|183521.3|183584.8|183494.8|24
1723041970000|2024-08-07 14:46:10|183608.6|183518.6|183607.3|183517.3|183609.1|183519.1|183601.3|183511.3|21
1723041980000|2024-08-07 14:46:20|183659.9|183569.9|183644.9|183554.9|183659.9|183569.9|183637.8|183547.8|22
1723041990000|2024-08-07 14:46:30|183643.6|183553.6|183652.9|183562.9|183655.7|183565.7|183643.6|183553.6|20
1723042000000|2024-08-07 14:46:40|183654.4|183564.4|183653.2|183563.2|183668|183578|183649.8|183559.8|22
1723042010000|2024-08-07 14:46:50|183660.7|183570.7|183685.9|183595.9|183693.8|183603.8|183632.1|183542.1|19
1723042020000|2024-08-07 14:47:00|183688|183598|183691.1|183601.1|183697.3|183607.3|183681.8|183591.8|31
1723042030000|2024-08-07 14:47:10|183689.4|183599.4|183689.2|183599.2|183689.4|183599.4|183681.1|183591.1|24
1723042040000|2024-08-07 14:47:20|183690.6|183600.6|183690.2|183600.2|183696.2|183606.2|183689.4|183599.4|22
1723042050000|2024-08-07 14:47:30|183690.3|183600.3|183682.7|183592.7|183690.3|183600.3|183672.3|183582.3|24
1723042060000|2024-08-07 14:47:40|183680.4|183590.4|183716.8|183626.8|183718.3|183628.3|183680.4|183590.4|22
1723042070000|2024-08-07 14:47:50|183718.3|183628.3|183724.1|183634.1|183726.7|183636.7|183715.5|183625.5|26
1723042080000|2024-08-07 14:48:00|183723.7|183633.7|183718.4|183628.4|183724|183634|183717.2|183627.2|13
1723042090000|2024-08-07 14:48:10|183719.5|183629.5|183740|183650|183740.2|183650.2|183719.5|183629.5|21
1723042100000|2024-08-07 14:48:20|183739|183649|183733.1|183643.1|183742.6|183652.6|183733.1|183643.1|17
1723042110000|2024-08-07 14:48:30|183732.1|183642.1|183727.9|183637.9|183732.1|183642.1|183722.6|183632.6|19
1723042120000|2024-08-07 14:48:40|183729.4|183639.4|183717.5|183627.5|183730.4|183640.4|183717.4|183627.4|19
1723042130000|2024-08-07 14:48:50|183719.5|183629.5|183727.2|183637.2|183727.2|183637.2|183716.1|183626.1|20
1723042140000|2024-08-07 14:49:00|183722.3|183632.3|183743.4|183653.4|183743.4|183653.4|183717.6|183627.6|25
1723042150000|2024-08-07 14:49:10|183743.7|183653.7|183763.2|183673.2|183764.1|183674.1|183743.7|183653.7|28
1723042160000|2024-08-07 14:49:20|183760.8|183670.8|183776.8|183686.8|183776.8|183686.8|183760.6|183670.6|26
1723042170000|2024-08-07 14:49:30|183793.4|183703.4|183763.4|183673.4|183797.1|183707.1|183759.1|183669.1|14
1723042180000|2024-08-07 14:49:40|183765.2|183675.2|183757.7|183667.7|183765.2|183675.2|183757.3|183667.3|19
1723042190000|2024-08-07 14:49:50|183754.3|183664.3|183754.7|183664.7|183754.7|183664.7|183746.1|183656.1|23
1723042200000|2024-08-07 14:50:00|183753.5|183663.5|183781|183691|183781.2|183691.2|183750.3|183660.3|25
1723042210000|2024-08-07 14:50:10|183782.1|183692.1|183786.4|183696.4|183788.2|183698.2|183776.2|183686.2|17
1723042220000|2024-08-07 14:50:20|183787.2|183697.2|183778.1|183688.1|183787.2|183697.2|183772.3|183682.3|15
1723042230000|2024-08-07 14:50:30|183778.7|183688.7|183774.5|183684.5|183778.7|183688.7|183767.4|183677.4|19
1723042240000|2024-08-07 14:50:40|183774.7|183684.7|183690.9|183600.9|183774.7|183684.7|183683.9|183593.9|27
1723042250000|2024-08-07 14:50:50|183691|183601|183675.9|183585.9|183700.8|183610.8|183675.9|183585.9|24
1723042260000|2024-08-07 14:51:00|183685.5|183595.5|183704.7|183614.7|183704.9|183614.9|183681.1|183591.1|25
1723042270000|2024-08-07 14:51:10|183705|183615|183703.1|183613.1|183710.4|183620.4|183698.8|183608.8|19
1723042280000|2024-08-07 14:51:20|183701.3|183611.3|183699.9|183609.9|183713.4|183623.4|183699.3|183609.3|21
1723042290000|2024-08-07 14:51:30|183700.5|183610.5|183704|183614|183708.5|183618.5|183699.2|183609.2|19
1723042300000|2024-08-07 14:51:40|183703.7|183613.7|183698.9|183608.9|183705.7|183615.7|183695.6|183605.6|16
1723042310000|2024-08-07 14:51:50|183699.4|183609.4|183697.5|183607.5|183702.9|183612.9|183697.5|183607.5|14
1723042320000|2024-08-07 14:52:00|183699.3|183609.3|183634.3|183544.3|183699.4|183609.4|183627.8|183537.8|17
1723042330000|2024-08-07 14:52:10|183632.6|183542.6|183643.1|183553.1|183647.4|183557.4|183632.6|183542.6|22
1723042340000|2024-08-07 14:52:20|183642.9|183552.9|183700.8|183610.8|183704.3|183614.3|183640.4|183550.4|17
1723042350000|2024-08-07 14:52:30|183699.5|183609.5|183756.1|183666.1|183768.4|183678.4|183697.1|183607.1|25
1723042360000|2024-08-07 14:52:40|183755.8|183665.8|183846.7|183756.7|183852.1|183762.1|183755.8|183665.8|25
1723042370000|2024-08-07 14:52:50|183846.9|183756.9|183854.9|183764.9|183857.2|183767.2|183843.9|183753.9|28
1723042380000|2024-08-07 14:53:00|183858.9|183768.9|183857.7|183767.7|183858.9|183768.9|183850.7|183760.7|16
1723042390000|2024-08-07 14:53:10|183857.4|183767.4|183858.5|183768.5|183862.5|183772.5|183853.5|183763.5|20
1723042400000|2024-08-07 14:53:20|183858.6|183768.6|183739.9|183649.9|183859|183769|183737.4|183647.4|28
1723042410000|2024-08-07 14:53:30|183739.8|183649.8|183719.7|183629.7|183752.1|183662.1|183704.5|183614.5|31
1723042420000|2024-08-07 14:53:40|183719.5|183629.5|183693.2|183603.2|183738|183648|183685.1|183595.1|32
1723042430000|2024-08-07 14:53:50|183700.1|183610.1|183737.7|183647.7|183741|183651|183696.3|183606.3|31
1723042440000|2024-08-07 14:54:00|183735.9|183645.9|183743.2|183653.2|183749.3|183659.3|183726.2|183636.2|22
1723042450000|2024-08-07 14:54:10|183743.3|183653.3|183756.2|183666.2|183757.2|183667.2|183743.3|183653.3|18
1723042460000|2024-08-07 14:54:20|183757|183667|183757.8|183667.8|183758.7|183668.7|183747.4|183657.4|30
1723042470000|2024-08-07 14:54:30|183758.3|183668.3|183761.4|183671.4|183772.1|183682.1|183751.2|183661.2|26
1723042480000|2024-08-07 14:54:40|183763.2|183673.2|183757.5|183667.5|183768.3|183678.3|183753.9|183663.9|25
1723042490000|2024-08-07 14:54:50|183759.1|183669.1|183753.9|183663.9|183767.9|183677.9|183753.9|183663.9|16
1723042500000|2024-08-07 14:55:00|183756|183666|183753.8|183663.8|183763.7|183673.7|183753.7|183663.7|28
1723042510000|2024-08-07 14:55:10|183754.6|183664.6|183770|183680|183781.3|183691.3|183754.6|183664.6|25
1723042520000|2024-08-07 14:55:20|183772.3|183682.3|183758.1|183668.1|183772.3|183682.3|183754.7|183664.7|22
1723042530000|2024-08-07 14:55:30|183758.3|183668.3|183760.6|183670.6|183772|183682|183757.7|183667.7|23
1723042540000|2024-08-07 14:55:40|183760.9|183670.9|183756.5|183666.5|183764.9|183674.9|183756.4|183666.4|19
1723042550000|2024-08-07 14:55:50|183758.6|183668.6|183763.4|183673.4|183774.5|183684.5|183758.6|183668.6|21
1723042560000|2024-08-07 14:56:00|183764.8|183674.8|183763.5|183673.5|183775.2|183685.2|183760.5|183670.5|20
1723042570000|2024-08-07 14:56:10|183763.9|183673.9|183850.6|183760.6|183851.5|183761.5|183763.9|183673.9|29
1723042580000|2024-08-07 14:56:20|183844.6|183754.6|183872.1|183782.1|183873|183783|183843.6|183753.6|29
1723042590000|2024-08-07 14:56:30|183872.9|183782.9|183896.3|183806.3|183905.4|183815.4|183872.9|183782.9|29
1723042600000|2024-08-07 14:56:40|183896.5|183806.5|183908.8|183818.8|183912.1|183822.1|183892.9|183802.9|22
1723042610000|2024-08-07 14:56:50|183911.7|183821.7|183812.3|183722.3|183914.9|183824.9|183787.8|183697.8|28
1723042620000|2024-08-07 14:57:00|183804|183714|183827.2|183737.2|183827.2|183737.2|183791.2|183701.2|27
1723042630000|2024-08-07 14:57:10|183801.8|183711.8|183777.9|183687.9|183801.8|183711.8|183770.4|183680.4|24
1723042640000|2024-08-07 14:57:20|183775.5|183685.5|183759.8|183669.8|183775.6|183685.6|183754.3|183664.3|21
1723042650000|2024-08-07 14:57:30|183761|183671|183714.8|183624.8|183761.2|183671.2|183710.3|183620.3|14
1723042660000|2024-08-07 14:57:40|183713.9|183623.9|183718.9|183628.9|183724.5|183634.5|183710.5|183620.5|24
1723042670000|2024-08-07 14:57:50|183717.3|183627.3|183716.3|183626.3|183719.2|183629.2|183711.8|183621.8|27
1723042680000|2024-08-07 14:58:00|183714.9|183624.9|183732.7|183642.7|183743.3|183653.3|183648|183558|33
1723042690000|2024-08-07 14:58:10|183729|183639|183722.4|183632.4|183749|183659|183722.4|183632.4|29
1723042700000|2024-08-07 14:58:20|183725.4|183635.4|183720.9|183630.9|183727.4|183637.4|183718.7|183628.7|11
1723042710000|2024-08-07 14:58:30|183719.8|183629.8|183751.4|183661.4|183756.4|183666.4|183719.8|183629.8|27
1723042720000|2024-08-07 14:58:40|183748.5|183658.5|183739.9|183649.9|183760.6|183670.6|183737.2|183647.2|30
1723042730000|2024-08-07 14:58:50|183741|183651|183748.9|183658.9|183761.6|183671.6|183737.9|183647.9|27
1723042740000|2024-08-07 14:59:00|183746.4|183656.4|183710.5|183620.5|183758.4|183668.4|183708.7|183618.7|31
1723042750000|2024-08-07 14:59:10|183706.5|183616.5|183747|183657|183752.4|183662.4|183705.2|183615.2|22
1723042760000|2024-08-07 14:59:20|183750.8|183660.8|183729.8|183639.8|183752.6|183662.6|183729.4|183639.4|28
1723042770000|2024-08-07 14:59:30|183729.9|183639.9|183721|183631|183730.1|183640.1|183721|183631|13
1723042780000|2024-08-07 14:59:40|183722.4|183632.4|183721.9|183631.9|183723.4|183633.4|183721|183631|13
1723042790000|2024-08-07 14:59:50|183722.8|183632.8|183716.8|183626.8|183722.8|183632.8|183713.7|183623.7|16
1723042800000|2024-08-07 15:00:00|183714.4|183624.4|183719|183629|183719|183629|183707.4|183617.4|22
1723042810000|2024-08-07 15:00:10|183715.2|183625.2|183709.4|183619.4|183716|183626|183709|183619|26
1723042820000|2024-08-07 15:00:20|183708.2|183618.2|183659.7|183569.7|183708.5|183618.5|183651.6|183561.6|28
1723042830000|2024-08-07 15:00:30|183663|183573|183649.9|183559.9|183663|183573|183649.4|183559.4|26
1723042840000|2024-08-07 15:00:40|183649.8|183559.8|183637.7|183547.7|183651|183561|183636|183546|22
1723042850000|2024-08-07 15:00:50|183638.8|183548.8|183676.5|183586.5|183686.8|183596.8|183635.1|183545.1|23
1723042860000|2024-08-07 15:01:00|183674.4|183584.4|183667|183577|183680.6|183590.6|183663.9|183573.9|24
1723042870000|2024-08-07 15:01:10|183664.1|183574.1|183675.4|183585.4|183675.7|183585.7|183661.3|183571.3|29
1723042880000|2024-08-07 15:01:20|183674.5|183584.5|183687.5|183597.5|183690.8|183600.8|183672.3|183582.3|21
1723042890000|2024-08-07 15:01:30|183688.5|183598.5|183748.8|183658.8|183748.8|183658.8|183682.2|183592.2|25
1723042900000|2024-08-07 15:01:40|183748.9|183658.9|183740.1|183650.1|183749.8|183659.8|183740.1|183650.1|31
1723042910000|2024-08-07 15:01:50|183743.5|183653.5|183761|183671|183761|183671|183740|183650|24
1723042920000|2024-08-07 15:02:00|183758.7|183668.7|183769.6|183679.6|183781|183691|183749.7|183659.7|25
1723042930000|2024-08-07 15:02:10|183770.7|183680.7|183777.3|183687.3|183784.2|183694.2|183770.7|183680.7|28
1723042940000|2024-08-07 15:02:20|183777.6|183687.6|183772.6|183682.6|183778.1|183688.1|183768.5|183678.5|25
1723042950000|2024-08-07 15:02:30|183771.2|183681.2|183778.9|183688.9|183782.7|183692.7|183769.7|183679.7|21
1723042960000|2024-08-07 15:02:40|183779.5|183689.5|183774.2|183684.2|183781.6|183691.6|183769.4|183679.4|23
1723042970000|2024-08-07 15:02:50|183775.9|183685.9|183775.7|183685.7|183779.5|183689.5|183773.6|183683.6|16
1723042980000|2024-08-07 15:03:00|183775|183685|183778.3|183688.3|183779|183689|183773.5|183683.5|16
1723042990000|2024-08-07 15:03:10|183780.6|183690.6|183784.4|183694.4|183786.2|183696.2|183777.1|183687.1|26
1723043000000|2024-08-07 15:03:20|183786.6|183696.6|183783.2|183693.2|183796.1|183706.1|183780.9|183690.9|19
1723043010000|2024-08-07 15:03:30|183781|183691|183783|183693|183788.6|183698.6|183779.5|183689.5|28
1723043020000|2024-08-07 15:03:40|183783.1|183693.1|183759.8|183669.8|183786.1|183696.1|183757.2|183667.2|18
1723043030000|2024-08-07 15:03:50|183757.9|183667.9|183755.7|183665.7|183758.8|183668.8|183755.2|183665.2|13
1723043040000|2024-08-07 15:04:00|183755.9|183665.9|183770.7|183680.7|183774.7|183684.7|183755.2|183665.2|24
1723043050000|2024-08-07 15:04:10|183772|183682|183770.9|183680.9|183772.8|183682.8|183767.7|183677.7|26
1723043060000|2024-08-07 15:04:20|183769.9|183679.9|183665.8|183575.8|183771.5|183681.5|183664.9|183574.9|25
1723043070000|2024-08-07 15:04:30|183666.2|183576.2|183670.6|183580.6|183687.5|183597.5|183662.9|183572.9|26
1723043080000|2024-08-07 15:04:40|183670.4|183580.4|183692.1|183602.1|183695.1|183605.1|183650.4|183560.4|28
1723043090000|2024-08-07 15:04:50|183692.9|183602.9|183667|183577|183699.1|183609.1|183667|183577|31
1723043100000|2024-08-07 15:05:00|183674.2|183584.2|183699.1|183609.1|183705.4|183615.4|183672.7|183582.7|21
1723043110000|2024-08-07 15:05:10|183698.4|183608.4|183721.3|183631.3|183722.4|183632.4|183696.5|183606.5|12
1723043120000|2024-08-07 15:05:20|183718|183628|183659.8|183569.8|183721.4|183631.4|183659.8|183569.8|21
1723043130000|2024-08-07 15:05:30|183665.7|183575.7|183647.9|183557.9|183668.2|183578.2|183647.9|183557.9|28
1723043140000|2024-08-07 15:05:40|183641.8|183551.8|183659|183569|183667.4|183577.4|183641.8|183551.8|26
1723043150000|2024-08-07 15:05:50|183655.5|183565.5|183660.9|183570.9|183667.7|183577.7|183647.2|183557.2|25
1723043160000|2024-08-07 15:06:00|183662.1|183572.1|183648.8|183558.8|183662.1|183572.1|183642.8|183552.8|30
1723043170000|2024-08-07 15:06:10|183648.6|183558.6|183670.2|183580.2|183674.9|183584.9|183648.6|183558.6|19
1723043180000|2024-08-07 15:06:20|183659.5|183569.5|183668|183578|183668.8|183578.8|183654.6|183564.6|22
1723043190000|2024-08-07 15:06:30|183670.3|183580.3|183651.4|183561.4|183682.3|183592.3|183651.3|183561.3|25
1723043200000|2024-08-07 15:06:40|183646.6|183556.6|183649.3|183559.3|183655.5|183565.5|183640.4|183550.4|29
1723043210000|2024-08-07 15:06:50|183654.5|183564.5|183658.8|183568.8|183661.3|183571.3|183648.6|183558.6|20
1723043220000|2024-08-07 15:07:00|183659.1|183569.1|183743.8|183653.8|183749.1|183659.1|183659.1|183569.1|20
1723043230000|2024-08-07 15:07:10|183743.5|183653.5|183694|183604|183744.3|183654.3|183692.7|183602.7|19
1723043240000|2024-08-07 15:07:20|183695|183605|183694|183604|183698.5|183608.5|183687.1|183597.1|25
1723043250000|2024-08-07 15:07:30|183696.2|183606.2|183696.1|183606.1|183697|183607|183681.2|183591.2|12
1723043260000|2024-08-07 15:07:40|183697.9|183607.9|183694.6|183604.6|183705.9|183615.9|183694.6|183604.6|24
1723043270000|2024-08-07 15:07:50|183692.7|183602.7|183701.2|183611.2|183701.6|183611.6|183692.2|183602.2|13
1723043280000|2024-08-07 15:08:00|183699.5|183609.5|183697.8|183607.8|183710.8|183620.8|183697.1|183607.1|21
1723043290000|2024-08-07 15:08:10|183697.1|183607.1|183691.5|183601.5|183697.1|183607.1|183686.8|183596.8|23
1723043300000|2024-08-07 15:08:20|183693.4|183603.4|183664.6|183574.6|183693.4|183603.4|183663.8|183573.8|17
1723043310000|2024-08-07 15:08:30|183667.9|183577.9|183674.1|183584.1|183674.7|183584.7|183667.9|183577.9|11
1723043320000|2024-08-07 15:08:40|183677.8|183587.8|183678|183588|183678.5|183588.5|183676.3|183586.3|16
1723043330000|2024-08-07 15:08:50|183679.5|183589.5|183680.3|183590.3|183680.5|183590.5|183676.6|183586.6|22
1723043340000|2024-08-07 15:09:00|183678.4|183588.4|183723.8|183633.8|183723.8|183633.8|183677.4|183587.4|21
1723043350000|2024-08-07 15:09:10|183722.1|183632.1|183753.4|183663.4|183753.7|183663.7|183722.1|183632.1|23
1723043360000|2024-08-07 15:09:20|183747.5|183657.5|183710.6|183620.6|183749|183659|183710.6|183620.6|20
1723043370000|2024-08-07 15:09:30|183718.3|183628.3|183723.2|183633.2|183733.7|183643.7|183716.5|183626.5|23
1723043380000|2024-08-07 15:09:40|183721.6|183631.6|183723.1|183633.1|183723.4|183633.4|183719.4|183629.4|7
1723043390000|2024-08-07 15:09:50|183720.2|183630.2|183718.5|183628.5|183720.9|183630.9|183712|183622|17
1723043400000|2024-08-07 15:10:00|183715.8|183625.8|183702.6|183612.6|183715.8|183625.8|183694.8|183604.8|16
1723043410000|2024-08-07 15:10:10|183703.7|183613.7|183695.6|183605.6|183706.2|183616.2|183693.7|183603.7|17
1723043420000|2024-08-07 15:10:20|183697.4|183607.4|183699.4|183609.4|183705.6|183615.6|183695.6|183605.6|19
1723043430000|2024-08-07 15:10:30|183699|183609|183701.3|183611.3|183703.1|183613.1|183694.5|183604.5|14
1723043440000|2024-08-07 15:10:40|183699.6|183609.6|183695.5|183605.5|183699.6|183609.6|183693.1|183603.1|8
1723043450000|2024-08-07 15:10:50|183698.1|183608.1|183699.2|183609.2|183700.7|183610.7|183696.2|183606.2|10
1723043460000|2024-08-07 15:11:00|183699.3|183609.3|183697.2|183607.2|183702.7|183612.7|183695.6|183605.6|8
1723043470000|2024-08-07 15:11:10|183698.4|183608.4|183735.4|183645.4|183737.6|183647.6|183698.4|183608.4|17
1723043480000|2024-08-07 15:11:20|183735.1|183645.1|183723|183633|183741.1|183651.1|183723|183633|18
1723043490000|2024-08-07 15:11:30|183724.8|183634.8|183728.8|183638.8|183728.8|183638.8|183721.5|183631.5|18
1723043500000|2024-08-07 15:11:40|183727.3|183637.3|183729.8|183639.8|183738.4|183648.4|183725|183635|20
1723043510000|2024-08-07 15:11:50|183728.4|183638.4|183717.9|183627.9|183730|183640|183717.9|183627.9|18
1723043520000|2024-08-07 15:12:00|183716.2|183626.2|183723.6|183633.6|183723.6|183633.6|183716.2|183626.2|13
1723043530000|2024-08-07 15:12:10|183724.2|183634.2|183703.6|183613.6|183727.1|183637.1|183701.1|183611.1|15
1723043540000|2024-08-07 15:12:20|183704.7|183614.7|183698.3|183608.3|183704.7|183614.7|183690.4|183600.4|17
1723043550000|2024-08-07 15:12:30|183696|183606|183727.2|183637.2|183730.7|183640.7|183673.2|183583.2|16
1723043560000|2024-08-07 15:12:40|183725.8|183635.8|183730.4|183640.4|183731.5|183641.5|183725.8|183635.8|22
1723043570000|2024-08-07 15:12:50|183731.7|183641.7|183727.2|183637.2|183731.7|183641.7|183723|183633|12
1723043580000|2024-08-07 15:13:00|183729|183639|183723.1|183633.1|183732.3|183642.3|183723.1|183633.1|14
1723043590000|2024-08-07 15:13:10|183723.4|183633.4|183726.7|183636.7|183726.9|183636.9|183721.6|183631.6|11
1723043600000|2024-08-07 15:13:20|183728.6|183638.6|183719.3|183629.3|183729.6|183639.6|183719.3|183629.3|14
1723043610000|2024-08-07 15:13:30|183720.6|183630.6|183720|183630|183721.1|183631.1|183718.1|183628.1|13
1723043620000|2024-08-07 15:13:40|183721.6|183631.6|183721.6|183631.6|183723.5|183633.5|183721.2|183631.2|14
1723043630000|2024-08-07 15:13:50|183723.1|183633.1|183722.8|183632.8|183723.9|183633.9|183720.3|183630.3|15
1723043640000|2024-08-07 15:14:00|183721.4|183631.4|183722.5|183632.5|183726.1|183636.1|183721.3|183631.3|22
1723043650000|2024-08-07 15:14:10|183725.2|183635.2|183760.1|183670.1|183760.1|183670.1|183723.1|183633.1|11
1723043660000|2024-08-07 15:14:20|183761.1|183671.1|183755.9|183665.9|183761.1|183671.1|183755.9|183665.9|10
1723043670000|2024-08-07 15:14:30|183754.8|183664.8|183757|183667|183757.8|183667.8|183754.7|183664.7|20
1723043680000|2024-08-07 15:14:40|183756.9|183666.9|183741.2|183651.2|183756.9|183666.9|183729.4|183639.4|27
1723043690000|2024-08-07 15:14:50|183739.9|183649.9|183731.1|183641.1|183743.5|183653.5|183731.1|183641.1|26
1723043700000|2024-08-07 15:15:00|183731.3|183641.3|183715.9|183625.9|183733.4|183643.4|183711.4|183621.4|24
1723043710000|2024-08-07 15:15:10|183713.8|183623.8|183712.9|183622.9|183717.4|183627.4|183710.7|183620.7|24
1723043720000|2024-08-07 15:15:20|183713.6|183623.6|183683.8|183593.8|183713.6|183623.6|183683.8|183593.8|18
1723043730000|2024-08-07 15:15:30|183683.2|183593.2|183681.4|183591.4|183683.2|183593.2|183677.2|183587.2|24
1723043740000|2024-08-07 15:15:40|183674.3|183584.3|183681.3|183591.3|183684.6|183594.6|183674.3|183584.3|19
1723043750000|2024-08-07 15:15:50|183681.4|183591.4|183691.3|183601.3|183694.2|183604.2|183681.4|183591.4|24
1723043760000|2024-08-07 15:16:00|183691.1|183601.1|183687.3|183597.3|183691.1|183601.1|183683.5|183593.5|29
1723043770000|2024-08-07 15:16:10|183687.8|183597.8|183686|183596|183690.7|183600.7|183682.9|183592.9|22
1723043780000|2024-08-07 15:16:20|183685.6|183595.6|183684|183594|183685.9|183595.9|183683.9|183593.9|6
1723043790000|2024-08-07 15:16:30|183688.1|183598.1|183692.4|183602.4|183695.3|183605.3|183684.9|183594.9|19
1723043800000|2024-08-07 15:16:40|183694.4|183604.4|183695.2|183605.2|183696.7|183606.7|183690.3|183600.3|27
1723043810000|2024-08-07 15:16:50|183695.3|183605.3|183685.5|183595.5|183695.5|183605.5|183683.3|183593.3|17
1723043820000|2024-08-07 15:17:00|183684.9|183594.9|183685|183595|183687.6|183597.6|183682.6|183592.6|22
1723043830000|2024-08-07 15:17:10|183687.4|183597.4|183696.5|183606.5|183701.2|183611.2|183687.4|183597.4|19
1723043840000|2024-08-07 15:17:20|183698.4|183608.4|183690.6|183600.6|183698.4|183608.4|183686.7|183596.7|21
1723043850000|2024-08-07 15:17:30|183689.1|183599.1|183690.8|183600.8|183694.2|183604.2|183689.1|183599.1|27
1723043860000|2024-08-07 15:17:40|183690.7|183600.7|183695.8|183605.8|183697.7|183607.7|183690.4|183600.4|22
1723043870000|2024-08-07 15:17:50|183692.2|183602.2|183694.9|183604.9|183697.2|183607.2|183691.1|183601.1|16
1723043880000|2024-08-07 15:18:00|183697|183607|183705.5|183615.5|183705.8|183615.8|183697|183607|22
1723043890000|2024-08-07 15:18:10|183705.2|183615.2|183755.5|183665.5|183756|183666|183705.2|183615.2|22
1723043900000|2024-08-07 15:18:20|183756|183666|183803.2|183713.2|183805|183715|183755.8|183665.8|22
1723043910000|2024-08-07 15:18:30|183804.5|183714.5|183811.9|183721.9|183816.5|183726.5|183802.6|183712.6|26
1723043920000|2024-08-07 15:18:40|183811.7|183721.7|183817.6|183727.6|183817.6|183727.6|183810.2|183720.2|27
1723043930000|2024-08-07 15:18:50|183817.9|183727.9|183812|183722|183819|183729|183810.8|183720.8|26
1723043940000|2024-08-07 15:19:00|183813.3|183723.3|183810.3|183720.3|183817.3|183727.3|183806.7|183716.7|28
1723043950000|2024-08-07 15:19:10|183814.8|183724.8|183809.2|183719.2|183814.8|183724.8|183801.7|183711.7|19
1723043960000|2024-08-07 15:19:20|183809.3|183719.3|183814.4|183724.4|183816.1|183726.1|183807.1|183717.1|19
1723043970000|2024-08-07 15:19:30|183816.2|183726.2|183815.9|183725.9|183826.4|183736.4|183815|183725|18
1723043980000|2024-08-07 15:19:40|183814|183724|183805.9|183715.9|183815.4|183725.4|183805.9|183715.9|16
1723043990000|2024-08-07 15:19:50|183805.2|183715.2|183778.1|183688.1|183808.8|183718.8|183774.5|183684.5|18
1723044000000|2024-08-07 15:20:00|183778|183688|183796.9|183706.9|183796.9|183706.9|183777.9|183687.9|21
1723044010000|2024-08-07 15:20:10|183798.5|183708.5|183792.7|183702.7|183801.2|183711.2|183791.2|183701.2|21
1723044020000|2024-08-07 15:20:20|183792.6|183702.6|183795.3|183705.3|183796|183706|183790.6|183700.6|15
1723044030000|2024-08-07 15:20:30|183792.8|183702.8|183791.7|183701.7|183795.3|183705.3|183788.9|183698.9|19
1723044040000|2024-08-07 15:20:40|183793.4|183703.4|183791|183701|183795.1|183705.1|183789.3|183699.3|17
1723044050000|2024-08-07 15:20:50|183789.5|183699.5|183774.1|183684.1|183792.4|183702.4|183770.1|183680.1|23
1723044060000|2024-08-07 15:21:00|183778.1|183688.1|183779.4|183689.4|183789.9|183699.9|183777.9|183687.9|22
1723044070000|2024-08-07 15:21:10|183775.3|183685.3|183777.4|183687.4|183779.8|183689.8|183771.6|183681.6|23
1723044080000|2024-08-07 15:21:20|183773.7|183683.7|183776.8|183686.8|183783.7|183693.7|183773.7|183683.7|25
1723044090000|2024-08-07 15:21:30|183775.4|183685.4|183776.8|183686.8|183779.6|183689.6|183775.2|183685.2|10
1723044100000|2024-08-07 15:21:40|183780.1|183690.1|183779.4|183689.4|183783.2|183693.2|183775.7|183685.7|17
1723044110000|2024-08-07 15:21:50|183780.6|183690.6|183780|183690|183783.5|183693.5|183777.8|183687.8|13
1723044120000|2024-08-07 15:22:00|183780.4|183690.4|183777.4|183687.4|183784.6|183694.6|183777.4|183687.4|18
1723044130000|2024-08-07 15:22:10|183777.1|183687.1|183779.9|183689.9|183780.5|183690.5|183773.5|183683.5|13
1723044140000|2024-08-07 15:22:20|183782.3|183692.3|183773.8|183683.8|183782.3|183692.3|183773.1|183683.1|17
1723044150000|2024-08-07 15:22:30|183769.1|183679.1|183773.9|183683.9|183776.4|183686.4|183769|183679|5
1723044160000|2024-08-07 15:22:40|183776|183686|183773.2|183683.2|183778.6|183688.6|183771.9|183681.9|9
1723044170000|2024-08-07 15:22:50|183776.5|183686.5|183798.2|183708.2|183799.4|183709.4|183775.9|183685.9|23
1723044180000|2024-08-07 15:23:00|183794.9|183704.9|183811.7|183721.7|183813.2|183723.2|183794.6|183704.6|12
1723044190000|2024-08-07 15:23:10|183811|183721|183794.8|183704.8|183811|183721|183793.5|183703.5|17
1723044200000|2024-08-07 15:23:20|183793.6|183703.6|183798.7|183708.7|183798.7|183708.7|183793.6|183703.6|6
1723044210000|2024-08-07 15:23:30|183797|183707|183817.6|183727.6|183819.3|183729.3|183783.4|183693.4|16
1723044220000|2024-08-07 15:23:40|183820.6|183730.6|183819.3|183729.3|183824.2|183734.2|183816.2|183726.2|13
1723044230000|2024-08-07 15:23:50|183816.5|183726.5|183819.5|183729.5|183821.8|183731.8|183816.5|183726.5|12
1723044240000|2024-08-07 15:24:00|183821.4|183731.4|183821.7|183731.7|183821.9|183731.9|183819.8|183729.8|6
1723044250000|2024-08-07 15:24:10|183820.7|183730.7|183820.6|183730.6|183822.6|183732.6|183820.5|183730.5|6
1723044260000|2024-08-07 15:24:20|183820.5|183730.5|183827.4|183737.4|183828.9|183738.9|183820.5|183730.5|12
1723044270000|2024-08-07 15:24:30|183825.8|183735.8|183834.4|183744.4|183840.2|183750.2|183825.8|183735.8|6
1723044280000|2024-08-07 15:24:40|183837.4|183747.4|183843.2|183753.2|183843.2|183753.2|183837.4|183747.4|5
1723044290000|2024-08-07 15:24:50|183842.9|183752.9|183877.5|183787.5|183877.6|183787.6|183842.9|183752.9|16
1723044300000|2024-08-07 15:25:00|183875|183785|183878.9|183788.9|183878.9|183788.9|183875|183785|6
1723044310000|2024-08-07 15:25:10|183901.1|183811.1|183906.4|183816.4|183916.1|183826.1|183901.1|183811.1|14
1723044320000|2024-08-07 15:25:20|183909.2|183819.2|183893.5|183803.5|183909.2|183819.2|183893.2|183803.2|16
1723044330000|2024-08-07 15:25:30|183895|183805|183903.9|183813.9|183907.2|183817.2|183893.4|183803.4|14
1723044340000|2024-08-07 15:25:40|183902.9|183812.9|183896.3|183806.3|183902.9|183812.9|183893.9|183803.9|15
1723044350000|2024-08-07 15:25:50|183895.1|183805.1|183894.4|183804.4|183907.8|183817.8|183894.4|183804.4|16
1723044360000|2024-08-07 15:26:00|183896.2|183806.2|183896.7|183806.7|183899.4|183809.4|183895.2|183805.2|14
1723044370000|2024-08-07 15:26:10|183899.8|183809.8|183895.1|183805.1|183901.1|183811.1|183895.1|183805.1|10
1723044380000|2024-08-07 15:26:20|183895.9|183805.9|183885.5|183795.5|183895.9|183805.9|183880.7|183790.7|14
1723044390000|2024-08-07 15:26:30|183887.3|183797.3|183881.3|183791.3|183887.3|183797.3|183881.3|183791.3|16
1723044400000|2024-08-07 15:26:40|183883.2|183793.2|183880.2|183790.2|183883.4|183793.4|183879.7|183789.7|18
1723044410000|2024-08-07 15:26:50|183879.3|183789.3|183879.4|183789.4|183880.1|183790.1|183875.1|183785.1|21
1723044420000|2024-08-07 15:27:00|183883.5|183793.5|183886.5|183796.5|183895|183805|183883.5|183793.5|18
1723044430000|2024-08-07 15:27:10|183886|183796|183825|183735|183886|183796|183806.1|183716.1|21
1723044440000|2024-08-07 15:27:20|183824.7|183734.7|183827|183737|183827|183737|183823.9|183733.9|12
1723044450000|2024-08-07 15:27:30|183825.3|183735.3|183824.9|183734.9|183827.1|183737.1|183824.8|183734.8|6
1723044460000|2024-08-07 15:27:40|183827.4|183737.4|183822|183732|183830|183740|183821.4|183731.4|11
1723044470000|2024-08-07 15:27:50|183822.8|183732.8|183821.3|183731.3|183825.4|183735.4|183820.8|183730.8|15
1723044480000|2024-08-07 15:28:00|183823.8|183733.8|183823.6|183733.6|183824|183734|183820.9|183730.9|14
1723044490000|2024-08-07 15:28:10|183822.4|183732.4|183823.8|183733.8|183824.2|183734.2|183815.9|183725.9|19
1723044500000|2024-08-07 15:28:20|183825.1|183735.1|183821.8|183731.8|183825.1|183735.1|183818.2|183728.2|11
1723044510000|2024-08-07 15:28:30|183820.2|183730.2|183819.5|183729.5|183825.1|183735.1|183819.5|183729.5|11
1723044520000|2024-08-07 15:28:40|183819.6|183729.6|183813.7|183723.7|183825.8|183735.8|183813.7|183723.7|25
1723044530000|2024-08-07 15:28:50|183815.6|183725.6|183786.5|183696.5|183825.2|183735.2|183786.5|183696.5|17
1723044540000|2024-08-07 15:29:00|183790.8|183700.8|183785.7|183695.7|183793.9|183703.9|183784.2|183694.2|14
1723044550000|2024-08-07 15:29:10|183784.8|183694.8|183786.8|183696.8|183795.3|183705.3|183780.1|183690.1|20
1723044560000|2024-08-07 15:29:20|183787.9|183697.9|183790.8|183700.8|183791.3|183701.3|183787.9|183697.9|6
1723044570000|2024-08-07 15:29:30|183791.8|183701.8|183789.1|183699.1|183791.8|183701.8|183788.1|183698.1|7
1723044580000|2024-08-07 15:29:40|183788.1|183698.1|183764.9|183674.9|183788.9|183698.9|183761|183671|13
1723044590000|2024-08-07 15:29:50|183763.1|183673.1|183787.5|183697.5|183787.5|183697.5|183760.4|183670.4|8
1723044600000|2024-08-07 15:30:00|183787.6|183697.6|183786.3|183696.3|183793.8|183703.8|183781.7|183691.7|24
1723044610000|2024-08-07 15:30:10|183785.6|183695.6|183795.4|183705.4|183795.4|183705.4|183781.9|183691.9|14
1723044620000|2024-08-07 15:30:20|183795|183705|183788|183698|183795|183705|183786|183696|16
1723044630000|2024-08-07 15:30:30|183787|183697|183790.7|183700.7|183791.9|183701.9|183785.2|183695.2|22
1723044640000|2024-08-07 15:30:40|183790.6|183700.6|183800.9|183710.9|183801.1|183711.1|183790.6|183700.6|24
1723044650000|2024-08-07 15:30:50|183800.8|183710.8|183793.5|183703.5|183800.8|183710.8|183792.5|183702.5|13
1723044660000|2024-08-07 15:31:00|183794.3|183704.3|183808.1|183718.1|183808.1|183718.1|183794.3|183704.3|22
1723044670000|2024-08-07 15:31:10|183808.5|183718.5|183814.3|183724.3|183814.7|183724.7|183808.5|183718.5|11
1723044680000|2024-08-07 15:31:20|183813.3|183723.3|183807.4|183717.4|183813.3|183723.3|183804.5|183714.5|13
1723044690000|2024-08-07 15:31:30|183806.4|183716.4|183806.4|183716.4|183807.8|183717.8|183799.3|183709.3|25
1723044700000|2024-08-07 15:31:40|183804.5|183714.5|183809.3|183719.3|183809.3|183719.3|183803.1|183713.1|15
1723044710000|2024-08-07 15:31:50|183808.6|183718.6|183804.7|183714.7|183808.6|183718.6|183804.6|183714.6|11
1723044720000|2024-08-07 15:32:00|183806|183716|183800.3|183710.3|183806.2|183716.2|183798.5|183708.5|22
1723044730000|2024-08-07 15:32:10|183800.5|183710.5|183802.8|183712.8|183803.8|183713.8|183800.4|183710.4|8
1723044740000|2024-08-07 15:32:20|183803.8|183713.8|183814.7|183724.7|183816|183726|183803.8|183713.8|15
1723044750000|2024-08-07 15:32:30|183814.8|183724.8|183805.3|183715.3|183815.4|183725.4|183803.4|183713.4|20
1723044760000|2024-08-07 15:32:40|183805.7|183715.7|183795.8|183705.8|183805.7|183715.7|183794.6|183704.6|18
1723044770000|2024-08-07 15:32:50|183795.9|183705.9|183803.4|183713.4|183809|183719|183795.9|183705.9|14
1723044780000|2024-08-07 15:33:00|183803.5|183713.5|183805.5|183715.5|183809.3|183719.3|183797.9|183707.9|22
1723044790000|2024-08-07 15:33:10|183816.7|183726.7|183780|183690|183817.3|183727.3|183779.6|183689.6|18
1723044800000|2024-08-07 15:33:20|183780.1|183690.1|183735.9|183645.9|183781.7|183691.7|183715.4|183625.4|27
1723044810000|2024-08-07 15:33:30|183720.9|183630.9|183711.5|183621.5|183746.9|183656.9|183708.7|183618.7|18
1723044820000|2024-08-07 15:33:40|183709.2|183619.2|183704|183614|183719.9|183629.9|183702.7|183612.7|19
1723044830000|2024-08-07 15:33:50|183703.4|183613.4|183731.5|183641.5|183731.5|183641.5|183702.4|183612.4|22
1723044840000|2024-08-07 15:34:00|183729.6|183639.6|183746.5|183656.5|183749.6|183659.6|183698.2|183608.2|20
1723044850000|2024-08-07 15:34:10|183749.5|183659.5|183781.1|183691.1|183781.1|183691.1|183744.4|183654.4|29
1723044860000|2024-08-07 15:34:20|183786.8|183696.8|183794.6|183704.6|183805.5|183715.5|183786.8|183696.8|15
1723044870000|2024-08-07 15:34:30|183794.9|183704.9|183789.5|183699.5|183800|183710|183789.5|183699.5|15
1723044880000|2024-08-07 15:34:40|183789.3|183699.3|183786.6|183696.6|183789.3|183699.3|183786.1|183696.1|8
1723044890000|2024-08-07 15:34:50|183784.4|183694.4|183789|183699|183789|183699|183784.4|183694.4|13
1723044900000|2024-08-07 15:35:00|183788.7|183698.7|183791.4|183701.4|183791.4|183701.4|183783.7|183693.7|18
1723044910000|2024-08-07 15:35:10|183792.2|183702.2|183791.3|183701.3|183793.8|183703.8|183790.6|183700.6|15
1723044920000|2024-08-07 15:35:20|183791.4|183701.4|183789.8|183699.8|183792.9|183702.9|183788.6|183698.6|11
1723044930000|2024-08-07 15:35:30|183793|183703|183790|183700|183793|183703|183786.5|183696.5|19
1723044940000|2024-08-07 15:35:40|183790.1|183700.1|183802.6|183712.6|183805|183715|183789.3|183699.3|22
1723044950000|2024-08-07 15:35:50|183802.7|183712.7|183797.1|183707.1|183804.8|183714.8|183796.7|183706.7|16
1723044960000|2024-08-07 15:36:00|183800|183710|183797.2|183707.2|183800.6|183710.6|183791.9|183701.9|20
1723044970000|2024-08-07 15:36:10|183798.6|183708.6|183801.2|183711.2|183801.7|183711.7|183798.6|183708.6|7
1723044980000|2024-08-07 15:36:20|183801.6|183711.6|183810.8|183720.8|183811.6|183721.6|183799.8|183709.8|14
1723044990000|2024-08-07 15:36:30|183811|183721|183806.4|183716.4|183811.1|183721.1|183806.1|183716.1|11
1723045000000|2024-08-07 15:36:40|183809.3|183719.3|183808.1|183718.1|183810|183720|183808|183718|15
1723045010000|2024-08-07 15:36:50|183807.7|183717.7|183806.9|183716.9|183810.7|183720.7|183805.9|183715.9|14
1723045020000|2024-08-07 15:37:00|183807|183717|183810|183720|183810|183720|183807|183717|10
1723045030000|2024-08-07 15:37:10|183822.1|183732.1|183822.2|183732.2|183824.2|183734.2|183816|183726|19
1723045040000|2024-08-07 15:37:20|183822.4|183732.4|183869.8|183779.8|183869.8|183779.8|183821.1|183731.1|27
1723045050000|2024-08-07 15:37:30|183877.9|183787.9|183863.3|183773.3|183879.1|183789.1|183858.2|183768.2|31
1723045060000|2024-08-07 15:37:40|183863.4|183773.4|183882.6|183792.6|183883.6|183793.6|183863.4|183773.4|25
1723045070000|2024-08-07 15:37:50|183883.6|183793.6|183883.3|183793.3|183885.9|183795.9|183874.4|183784.4|26
1723045080000|2024-08-07 15:38:00|183885.2|183795.2|183881.6|183791.6|183894.3|183804.3|183880.9|183790.9|15
1723045090000|2024-08-07 15:38:10|183881.5|183791.5|183876.4|183786.4|183881.5|183791.5|183874.4|183784.4|16
1723045100000|2024-08-07 15:38:20|183874.9|183784.9|183872.3|183782.3|183877.6|183787.6|183869|183779|19
1723045110000|2024-08-07 15:38:30|183871.9|183781.9|183874.8|183784.8|183877.1|183787.1|183864.7|183774.7|21
1723045120000|2024-08-07 15:38:40|183873|183783|183873.9|183783.9|183880.7|183790.7|183872.9|183782.9|12
1723045130000|2024-08-07 15:38:50|183875.1|183785.1|183874.1|183784.1|183878.6|183788.6|183874.1|183784.1|15
1723045140000|2024-08-07 15:39:00|183875.8|183785.8|183879.5|183789.5|183879.5|183789.5|183873.1|183783.1|14
1723045150000|2024-08-07 15:39:10|183878.2|183788.2|183879|183789|183885.6|183795.6|183878.2|183788.2|12
1723045160000|2024-08-07 15:39:20|183881.1|183791.1|183876.5|183786.5|183881.1|183791.1|183876.5|183786.5|4
1723045170000|2024-08-07 15:39:30|183878.6|183788.6|183876.9|183786.9|183883.3|183793.3|183874.9|183784.9|19
1723045180000|2024-08-07 15:39:40|183876.3|183786.3|183872.7|183782.7|183878.6|183788.6|183872.2|183782.2|14
1723045190000|2024-08-07 15:39:50|183870.4|183780.4|183877|183787|183877.8|183787.8|183870.1|183780.1|6
1723045200000|2024-08-07 15:40:00|183881.7|183791.7|183899|183809|183903.2|183813.2|183880.1|183790.1|22
1723045210000|2024-08-07 15:40:10|183900.2|183810.2|183901.4|183811.4|183901.4|183811.4|183895.9|183805.9|19
1723045220000|2024-08-07 15:40:20|183899.1|183809.1|183903.8|183813.8|183904|183814|183894.5|183804.5|13
1723045230000|2024-08-07 15:40:30|183901.5|183811.5|183901.8|183811.8|183902|183812|183893.2|183803.2|10
1723045240000|2024-08-07 15:40:40|183902.4|183812.4|183891.1|183801.1|183902.4|183812.4|183891.1|183801.1|7
1723045250000|2024-08-07 15:40:50|183892.3|183802.3|183891.6|183801.6|183896.2|183806.2|183890.4|183800.4|11
1723045260000|2024-08-07 15:41:00|183893.6|183803.6|183915.5|183825.5|183916.5|183826.5|183893.6|183803.6|20
1723045270000|2024-08-07 15:41:10|183915.3|183825.3|183899.8|183809.8|183916.5|183826.5|183896.2|183806.2|24
1723045280000|2024-08-07 15:41:20|183899.7|183809.7|183903.7|183813.7|183905.1|183815.1|183893.5|183803.5|10
1723045290000|2024-08-07 15:41:30|183901.4|183811.4|183883.8|183793.8|183904.2|183814.2|183878.7|183788.7|21
1723045300000|2024-08-07 15:41:40|183878.9|183788.9|183876.3|183786.3|183884.1|183794.1|183874|183784|13
1723045310000|2024-08-07 15:41:50|183869.8|183779.8|183880.6|183790.6|183883|183793|183867.9|183777.9|12
1723045320000|2024-08-07 15:42:00|183877.8|183787.8|183868.4|183778.4|183884.4|183794.4|183868.4|183778.4|18
1723045330000|2024-08-07 15:42:10|183863|183773|183866.7|183776.7|183872.4|183782.4|183860.5|183770.5|14
1723045340000|2024-08-07 15:42:20|183868.5|183778.5|183866.1|183776.1|183868.5|183778.5|183858.3|183768.3|16
1723045350000|2024-08-07 15:42:30|183868.5|183778.5|183849.1|183759.1|183868.5|183778.5|183849.1|183759.1|21
1723045360000|2024-08-07 15:42:40|183847|183757|183846.5|183756.5|183849.9|183759.9|183841.5|183751.5|15
1723045370000|2024-08-07 15:42:50|183852|183762|183853.3|183763.3|183853.3|183763.3|183845.6|183755.6|14
1723045380000|2024-08-07 15:43:00|183855.8|183765.8|183860.8|183770.8|183861|183771|183852.4|183762.4|20
1723045390000|2024-08-07 15:43:10|183864.8|183774.8|183863.6|183773.6|183868|183778|183862.4|183772.4|14
1723045400000|2024-08-07 15:43:20|183862.3|183772.3|183865|183775|183867.4|183777.4|183857.2|183767.2|20
1723045410000|2024-08-07 15:43:30|183866.7|183776.7|183861.7|183771.7|183869|183779|183861.4|183771.4|12
1723045420000|2024-08-07 15:43:40|183859.9|183769.9|183854.8|183764.8|183859.9|183769.9|183846.2|183756.2|23
1723045430000|2024-08-07 15:43:50|183855.4|183765.4|183857|183767|183857|183767|183849.2|183759.2|3
1723045440000|2024-08-07 15:44:00|183857.7|183767.7|183850.9|183760.9|183857.7|183767.7|183847|183757|19
1723045450000|2024-08-07 15:44:10|183851|183761|183861.9|183771.9|183861.9|183771.9|183851|183761|19
1723045460000|2024-08-07 15:44:20|183860.2|183770.2|183861.3|183771.3|183862.5|183772.5|183857.9|183767.9|19
1723045470000|2024-08-07 15:44:30|183862.5|183772.5|183865.3|183775.3|183865.3|183775.3|183858.5|183768.5|15
1723045480000|2024-08-07 15:44:40|183863|183773|183871.5|183781.5|183871.5|183781.5|183862.9|183772.9|8
1723045490000|2024-08-07 15:44:50|183873|183783|183883.9|183793.9|183889.2|183799.2|183873|183783|21
1723045500000|2024-08-07 15:45:00|183878.8|183788.8|183826.7|183736.7|183881.3|183791.3|183825.7|183735.7|26
1723045510000|2024-08-07 15:45:10|183827.6|183737.6|183845.9|183755.9|183845.9|183755.9|183827.3|183737.3|17
1723045520000|2024-08-07 15:45:20|183844.8|183754.8|183845.9|183755.9|183849.7|183759.7|183840.4|183750.4|22
1723045530000|2024-08-07 15:45:30|183846.7|183756.7|183849.6|183759.6|183853.2|183763.2|183846.7|183756.7|9
1723045540000|2024-08-07 15:45:40|183851.3|183761.3|183852.8|183762.8|183857.6|183767.6|183851.3|183761.3|14
1723045550000|2024-08-07 15:45:50|183852.7|183762.7|183854.5|183764.5|183856.5|183766.5|183850.7|183760.7|18
1723045560000|2024-08-07 15:46:00|183855.5|183765.5|183854|183764|183866.1|183776.1|183852.3|183762.3|27
1723045570000|2024-08-07 15:46:10|183853.8|183763.8|183853.5|183763.5|183865.8|183775.8|183851.3|183761.3|15
1723045580000|2024-08-07 15:46:20|183858.4|183768.4|183857.8|183767.8|183858.4|183768.4|183848.4|183758.4|16
1723045590000|2024-08-07 15:46:30|183861.7|183771.7|183861.3|183771.3|183862.4|183772.4|183853.3|183763.3|9
1723045600000|2024-08-07 15:46:40|183861.1|183771.1|183864.8|183774.8|183867.9|183777.9|183857|183767|14
1723045610000|2024-08-07 15:46:50|183860.1|183770.1|183859.4|183769.4|183860.7|183770.7|183859.4|183769.4|9
1723045620000|2024-08-07 15:47:00|183859.3|183769.3|183860.5|183770.5|183865.6|183775.6|183858.4|183768.4|12
1723045630000|2024-08-07 15:47:10|183859.7|183769.7|183853.1|183763.1|183869.3|183779.3|183849.4|183759.4|18
1723045640000|2024-08-07 15:47:20|183849.3|183759.3|183852.2|183762.2|183855.1|183765.1|183845.7|183755.7|17
1723045650000|2024-08-07 15:47:30|183851.8|183761.8|183851.5|183761.5|183858.6|183768.6|183849|183759|11
1723045660000|2024-08-07 15:47:40|183850.7|183760.7|183855.2|183765.2|183855.2|183765.2|183840.9|183750.9|17
1723045670000|2024-08-07 15:47:50|183848.5|183758.5|183821.7|183731.7|183848.5|183758.5|183821.7|183731.7|13
1723045680000|2024-08-07 15:48:00|183821|183731|183815.6|183725.6|183821.7|183731.7|183810.1|183720.1|17
1723045690000|2024-08-07 15:48:10|183810.9|183720.9|183818.3|183728.3|183823.2|183733.2|183803.6|183713.6|16
1723045700000|2024-08-07 15:48:20|183817.8|183727.8|183813.3|183723.3|183821.4|183731.4|183813.2|183723.2|20
1723045710000|2024-08-07 15:48:30|183812.9|183722.9|183814|183724|183814.5|183724.5|183805.6|183715.6|18
1723045720000|2024-08-07 15:48:40|183815.2|183725.2|183801.4|183711.4|183815.2|183725.2|183801.4|183711.4|19
1723045730000|2024-08-07 15:48:50|183802.7|183712.7|183797|183707|183802.7|183712.7|183797|183707|10
1723045740000|2024-08-07 15:49:00|183797.7|183707.7|183802.6|183712.6|183804.8|183714.8|183796.9|183706.9|14
1723045750000|2024-08-07 15:49:10|183802.7|183712.7|183808.5|183718.5|183808.5|183718.5|183802.5|183712.5|15
1723045760000|2024-08-07 15:49:20|183810.4|183720.4|183831|183741|183831.8|183741.8|183809.6|183719.6|18
1723045770000|2024-08-07 15:49:30|183832.5|183742.5|183812.8|183722.8|183837.2|183747.2|183812.8|183722.8|22
1723045780000|2024-08-07 15:49:40|183813|183723|183796|183706|183817.8|183727.8|183793|183703|21
1723045790000|2024-08-07 15:49:50|183795|183705|183785|183695|183795|183705|183783.5|183693.5|16
1723045800000|2024-08-07 15:50:00|183783.4|183693.4|183790.1|183700.1|183798|183708|183782.3|183692.3|18
1723045810000|2024-08-07 15:50:10|183787.5|183697.5|183813.6|183723.6|183813.6|183723.6|183782.7|183692.7|18
1723045820000|2024-08-07 15:50:20|183830.6|183740.6|183845|183755|183857.7|183767.7|183830.6|183740.6|23
1723045830000|2024-08-07 15:50:30|183845.1|183755.1|183823.3|183733.3|183845.4|183755.4|183823.3|183733.3|17
1723045840000|2024-08-07 15:50:40|183820.6|183730.6|183820.5|183730.5|183821.8|183731.8|183816.1|183726.1|9
1723045850000|2024-08-07 15:50:50|183825.7|183735.7|183813.2|183723.2|183833.9|183743.9|183813.2|183723.2|15
1723045860000|2024-08-07 15:51:00|183810|183720|183810.2|183720.2|183812|183722|183805.7|183715.7|15
1723045870000|2024-08-07 15:51:10|183811.3|183721.3|183812.5|183722.5|183813.8|183723.8|183806.5|183716.5|15
1723045880000|2024-08-07 15:51:20|183814.3|183724.3|183805.7|183715.7|183815.5|183725.5|183805.7|183715.7|8
1723045890000|2024-08-07 15:51:30|183806.6|183716.6|183806.1|183716.1|183814.3|183724.3|183802.8|183712.8|16
1723045900000|2024-08-07 15:51:40|183804.1|183714.1|183803.6|183713.6|183809.2|183719.2|183798.9|183708.9|16
1723045910000|2024-08-07 15:51:50|183804.9|183714.9|183795.2|183705.2|183804.9|183714.9|183795.2|183705.2|16
1723045920000|2024-08-07 15:52:00|183795.4|183705.4|183789.5|183699.5|183797.3|183707.3|183785.4|183695.4|14
1723045930000|2024-08-07 15:52:10|183788.6|183698.6|183784.6|183694.6|183788.6|183698.6|183778.1|183688.1|17
1723045940000|2024-08-07 15:52:20|183783.3|183693.3|183761.1|183671.1|183784.5|183694.5|183745.6|183655.6|20
1723045950000|2024-08-07 15:52:30|183762.4|183672.4|183749.9|183659.9|183764.2|183674.2|183749.9|183659.9|19
1723045960000|2024-08-07 15:52:40|183752.1|183662.1|183751.4|183661.4|183754.1|183664.1|183744.9|183654.9|24
1723045970000|2024-08-07 15:52:50|183750.2|183660.2|183768.8|183678.8|183768.8|183678.8|183747.4|183657.4|26
1723045980000|2024-08-07 15:53:00|183769.5|183679.5|183772.9|183682.9|183775.2|183685.2|183766.6|183676.6|15
1723045990000|2024-08-07 15:53:10|183769.3|183679.3|183779.5|183689.5|183785.7|183695.7|183769.3|183679.3|19
1723046000000|2024-08-07 15:53:20|183778.2|183688.2|183769.7|183679.7|183781.3|183691.3|183768.2|183678.2|16
1723046010000|2024-08-07 15:53:30|183771.8|183681.8|183771.5|183681.5|183775.8|183685.8|183768.2|183678.2|20
1723046020000|2024-08-07 15:53:40|183771.7|183681.7|183775.5|183685.5|183776.5|183686.5|183768.9|183678.9|15
1723046030000|2024-08-07 15:53:50|183774.9|183684.9|183776.3|183686.3|183779|183689|183770.5|183680.5|10
1723046040000|2024-08-07 15:54:00|183773.9|183683.9|183776.9|183686.9|183781.1|183691.1|183773.9|183683.9|13
1723046050000|2024-08-07 15:54:10|183774.1|183684.1|183783.6|183693.6|183784.3|183694.3|183774|183684|12
1723046060000|2024-08-07 15:54:20|183779.2|183689.2|183768.8|183678.8|183779.2|183689.2|183767.1|183677.1|19
1723046070000|2024-08-07 15:54:30|183770|183680|183776.6|183686.6|183776.6|183686.6|183770|183680|6
1723046080000|2024-08-07 15:54:40|183775.1|183685.1|183778.4|183688.4|183778.4|183688.4|183773.2|183683.2|12
1723046090000|2024-08-07 15:54:50|183778.8|183688.8|183774.6|183684.6|183778.8|183688.8|183769.9|183679.9|9
1723046100000|2024-08-07 15:55:00|183777.1|183687.1|183759|183669|183777.6|183687.6|183759|183669|10
1723046110000|2024-08-07 15:55:10|183760.2|183670.2|183769.5|183679.5|183772|183682|183760.2|183670.2|11
1723046120000|2024-08-07 15:55:20|183771.6|183681.6|183777.4|183687.4|183777.4|183687.4|183769.7|183679.7|15
1723046130000|2024-08-07 15:55:30|183776.8|183686.8|183760.6|183670.6|183779.6|183689.6|183755.3|183665.3|16
1723046140000|2024-08-07 15:55:40|183761.9|183671.9|183768.4|183678.4|183768.4|183678.4|183760.7|183670.7|8
1723046150000|2024-08-07 15:55:50|183766.4|183676.4|183770.2|183680.2|183770.2|183680.2|183765.2|183675.2|7
1723046160000|2024-08-07 15:56:00|183768.9|183678.9|183779.4|183689.4|183780|183690|183762.9|183672.9|19
1723046170000|2024-08-07 15:56:10|183779.2|183689.2|183771.2|183681.2|183782.8|183692.8|183771.2|183681.2|13
1723046180000|2024-08-07 15:56:20|183772.7|183682.7|183766.1|183676.1|183775|183685|183763.9|183673.9|12
1723046190000|2024-08-07 15:56:30|183762.1|183672.1|183769.4|183679.4|183769.4|183679.4|183762.1|183672.1|13
1723046200000|2024-08-07 15:56:40|183771.3|183681.3|183767.5|183677.5|183777.8|183687.8|183767.5|183677.5|17
1723046210000|2024-08-07 15:56:50|183766.5|183676.5|183766.2|183676.2|183767.8|183677.8|183762.5|183672.5|11
1723046220000|2024-08-07 15:57:00|183769.2|183679.2|183756.6|183666.6|183774.6|183684.6|183752.6|183662.6|16
1723046230000|2024-08-07 15:57:10|183754.2|183664.2|183752.4|183662.4|183755|183665|183751.5|183661.5|12
1723046240000|2024-08-07 15:57:20|183751.8|183661.8|183757.8|183667.8|183757.8|183667.8|183744.2|183654.2|16
1723046250000|2024-08-07 15:57:30|183756.8|183666.8|183759.1|183669.1|183764.5|183674.5|183756.8|183666.8|11
1723046260000|2024-08-07 15:57:40|183756.6|183666.6|183755.5|183665.5|183760.4|183670.4|183750.4|183660.4|12
1723046270000|2024-08-07 15:57:50|183755.8|183665.8|183764.2|183674.2|183764.6|183674.6|183755.3|183665.3|14
1723046280000|2024-08-07 15:58:00|183765.7|183675.7|183756.2|183666.2|183768.2|183678.2|183756.2|183666.2|11
1723046290000|2024-08-07 15:58:10|183753.3|183663.3|183754.8|183664.8|183765.7|183675.7|183752.8|183662.8|15
1723046300000|2024-08-07 15:58:20|183757.5|183667.5|183751.1|183661.1|183757.5|183667.5|183751.1|183661.1|4
1723046310000|2024-08-07 15:58:30|183751.2|183661.2|183762.2|183672.2|183762.5|183672.5|183751.2|183661.2|7
1723046320000|2024-08-07 15:58:40|183760.4|183670.4|183765.5|183675.5|183767|183677|183760.4|183670.4|12
1723046330000|2024-08-07 15:58:50|183766.4|183676.4|183756.5|183666.5|183766.4|183676.4|183744.1|183654.1|14
1723046340000|2024-08-07 15:59:00|183757.3|183667.3|183749.8|183659.8|183760.9|183670.9|183747.6|183657.6|12
1723046350000|2024-08-07 15:59:10|183751.6|183661.6|183753.7|183663.7|183757.1|183667.1|183751.3|183661.3|10
1723046360000|2024-08-07 15:59:20|183755.6|183665.6|183756.2|183666.2|183758.1|183668.1|183755.6|183665.6|7
1723046370000|2024-08-07 15:59:30|183751.5|183661.5|183761.7|183671.7|183761.7|183671.7|183751.5|183661.5|5
1723046380000|2024-08-07 15:59:40|183760.9|183670.9|183755.1|183665.1|183760.9|183670.9|183752.2|183662.2|7
1723046390000|2024-08-07 15:59:50|183755.4|183665.4|183762.9|183672.9|183763|183673|183755.4|183665.4|6
1723046400000|2024-08-07 16:00:00|183761.6|183671.6|183773.4|183683.4|183778.9|183688.9|183753.2|183663.2|18
1723046410000|2024-08-07 16:00:10|183774.8|183684.8|183801.2|183711.2|183807.4|183717.4|183773.3|183683.3|22
1723046420000|2024-08-07 16:00:20|183792.9|183702.9|183795.9|183705.9|183801|183711|183789.7|183699.7|10
1723046430000|2024-08-07 16:00:30|183791.7|183701.7|183767.9|183677.9|183791.7|183701.7|183767.9|183677.9|14
1723046440000|2024-08-07 16:00:40|183767.4|183677.4|183771.6|183681.6|183771.6|183681.6|183767.3|183677.3|9
1723046450000|2024-08-07 16:00:50|183765|183675|183773.2|183683.2|183778.5|183688.5|183765|183675|9
1723046460000|2024-08-07 16:01:00|183777.5|183687.5|183779.1|183689.1|183779.1|183689.1|183776.8|183686.8|4
1723046470000|2024-08-07 16:01:10|183779.6|183689.6|183779.5|183689.5|183782.8|183692.8|183779.5|183689.5|6
1723046480000|2024-08-07 16:01:20|183784.8|183694.8|183793.7|183703.7|183798.5|183708.5|183782.4|183692.4|17
1723046490000|2024-08-07 16:01:30|183794.1|183704.1|183799.3|183709.3|183799.3|183709.3|183785.7|183695.7|9
1723046500000|2024-08-07 16:01:40|183800.9|183710.9|183812.5|183722.5|183818.7|183728.7|183799.3|183709.3|18
1723046510000|2024-08-07 16:01:50|183812.9|183722.9|183814.1|183724.1|183814.1|183724.1|183811.1|183721.1|7
1723046520000|2024-08-07 16:02:00|183821.1|183731.1|183821.9|183731.9|183827.4|183737.4|183815.9|183725.9|15
1723046530000|2024-08-07 16:02:10|183823.3|183733.3|183897.3|183807.3|183898.4|183808.4|183823.3|183733.3|16
1723046540000|2024-08-07 16:02:20|183894.6|183804.6|183899.7|183809.7|183903.6|183813.6|183892.9|183802.9|10
1723046550000|2024-08-07 16:02:30|183899.5|183809.5|183915.3|183825.3|183915.6|183825.6|183899.5|183809.5|12
1723046560000|2024-08-07 16:02:40|183915.8|183825.8|183939.6|183849.6|183939.6|183849.6|183911|183821|12
1723046570000|2024-08-07 16:02:50|183940.1|183850.1|183914.3|183824.3|183962.1|183872.1|183914.3|183824.3|25
1723046580000|2024-08-07 16:03:00|183905.3|183815.3|183896.6|183806.6|183905.3|183815.3|183886.2|183796.2|27
1723046590000|2024-08-07 16:03:10|183887.2|183797.2|183888.9|183798.9|183893|183803|183886.1|183796.1|20
1723046600000|2024-08-07 16:03:20|183895.5|183805.5|183907.2|183817.2|183911.2|183821.2|183891.4|183801.4|18
1723046610000|2024-08-07 16:03:30|183907|183817|183907.5|183817.5|183909.8|183819.8|183907|183817|15
1723046620000|2024-08-07 16:03:40|183907.3|183817.3|183908.1|183818.1|183909.8|183819.8|183907.3|183817.3|11
1723046630000|2024-08-07 16:03:50|183909.9|183819.9|183890.7|183800.7|183910.3|183820.3|183886.3|183796.3|19
1723046640000|2024-08-07 16:04:00|183891.7|183801.7|183900.4|183810.4|183905|183815|183891.4|183801.4|18
1723046650000|2024-08-07 16:04:10|183902.2|183812.2|183906.3|183816.3|183909|183819|183898.8|183808.8|19
1723046660000|2024-08-07 16:04:20|183905.2|183815.2|183895.4|183805.4|183908.7|183818.7|183892.1|183802.1|26
1723046670000|2024-08-07 16:04:30|183896.9|183806.9|183910.2|183820.2|183910.2|183820.2|183896.5|183806.5|22
1723046680000|2024-08-07 16:04:40|183909.9|183819.9|183908.5|183818.5|183909.9|183819.9|183904.4|183814.4|12
1723046690000|2024-08-07 16:04:50|183906.4|183816.4|183895.5|183805.5|183907.9|183817.9|183892|183802|15
1723046700000|2024-08-07 16:05:00|183895.7|183805.7|183896|183806|183897.8|183807.8|183890.1|183800.1|26
1723046710000|2024-08-07 16:05:10|183896.4|183806.4|183900.1|183810.1|183902.9|183812.9|183891.1|183801.1|21
1723046720000|2024-08-07 16:05:20|183901.1|183811.1|183901.8|183811.8|183905.5|183815.5|183901.1|183811.1|14
1723046730000|2024-08-07 16:05:30|183905.5|183815.5|183902.8|183812.8|183906.6|183816.6|183901.9|183811.9|12
1723046740000|2024-08-07 16:05:40|183904.8|183814.8|183902|183812|183907.4|183817.4|183898.1|183808.1|16
1723046750000|2024-08-07 16:05:50|183897.9|183807.9|183898.2|183808.2|183900.7|183810.7|183890|183800|18
1723046760000|2024-08-07 16:06:00|183902|183812|183892.9|183802.9|183903.1|183813.1|183888.1|183798.1|16
1723046770000|2024-08-07 16:06:10|183897.1|183807.1|183888.7|183798.7|183897.1|183807.1|183888.7|183798.7|21
1723046780000|2024-08-07 16:06:20|183888.5|183798.5|183879.6|183789.6|183888.9|183798.9|183877.2|183787.2|16
1723046790000|2024-08-07 16:06:30|183877.6|183787.6|183883.1|183793.1|183885.9|183795.9|183876.6|183786.6|23
1723046800000|2024-08-07 16:06:40|183881.5|183791.5|183890|183800|183890|183800|183879.8|183789.8|16
1723046810000|2024-08-07 16:06:50|183883.6|183793.6|183882.6|183792.6|183886.7|183796.7|183877.4|183787.4|14
1723046820000|2024-08-07 16:07:00|183882.8|183792.8|183883.3|183793.3|183885.5|183795.5|183874.4|183784.4|25
1723046830000|2024-08-07 16:07:10|183885.6|183795.6|183889.7|183799.7|183891|183801|183882.3|183792.3|17
1723046840000|2024-08-07 16:07:20|183890|183800|183886.8|183796.8|183890|183800|183881.3|183791.3|18
1723046850000|2024-08-07 16:07:30|183880.4|183790.4|183878.3|183788.3|183883.3|183793.3|183875.2|183785.2|22
1723046860000|2024-08-07 16:07:40|183878.5|183788.5|183877.6|183787.6|183884.7|183794.7|183874|183784|13
1723046870000|2024-08-07 16:07:50|183877.9|183787.9|183902.8|183812.8|183904.3|183814.3|183877.9|183787.9|18
1723046880000|2024-08-07 16:08:00|183902.6|183812.6|183905.2|183815.2|183914.9|183824.9|183902.6|183812.6|15
1723046890000|2024-08-07 16:08:10|183906.3|183816.3|183901.2|183811.2|183908.1|183818.1|183901.1|183811.1|8
1723046900000|2024-08-07 16:08:20|183902.6|183812.6|183913.7|183823.7|183913.9|183823.9|183899.2|183809.2|13
1723046910000|2024-08-07 16:08:30|183913.5|183823.5|183915.1|183825.1|183915.7|183825.7|183911.9|183821.9|9
1723046920000|2024-08-07 16:08:40|183916|183826|184027.9|183937.9|184040.9|183950.9|183916|183826|25
1723046930000|2024-08-07 16:08:50|184026.4|183936.4|184023.9|183933.9|184033.2|183943.2|184021.5|183931.5|23
1723046940000|2024-08-07 16:09:00|184024.3|183934.3|184021.8|183931.8|184035.4|183945.4|184020.6|183930.6|19
1723046950000|2024-08-07 16:09:10|184021.4|183931.4|184019.6|183929.6|184024.1|183934.1|184016.7|183926.7|14
1723046960000|2024-08-07 16:09:20|184019.7|183929.7|184041.3|183951.3|184041.3|183951.3|184019.7|183929.7|12
1723046970000|2024-08-07 16:09:30|184040.6|183950.6|184043.8|183953.8|184043.8|183953.8|184038.3|183948.3|15
1723046980000|2024-08-07 16:09:40|184043.3|183953.3|184044.4|183954.4|184046.8|183956.8|184040.4|183950.4|15
1723046990000|2024-08-07 16:09:50|184044.6|183954.6|184040.2|183950.2|184045.1|183955.1|184038.2|183948.2|15
1723047000000|2024-08-07 16:10:00|184040.3|183950.3|184048.4|183958.4|184053.1|183963.1|184040.3|183950.3|25
1723047010000|2024-08-07 16:10:10|184049.9|183959.9|184059.8|183969.8|184059.8|183969.8|184045|183955|17
1723047020000|2024-08-07 16:10:20|184061.3|183971.3|184052.3|183962.3|184061.3|183971.3|184049.5|183959.5|24
1723047030000|2024-08-07 16:10:30|184048.9|183958.9|184043.7|183953.7|184052.5|183962.5|184043.6|183953.6|15
1723047040000|2024-08-07 16:10:40|184043.6|183953.6|184002.2|183912.2|184043.6|183953.6|184002.2|183912.2|24
1723047050000|2024-08-07 16:10:50|184002.7|183912.7|184025.7|183935.7|184026.3|183936.3|184002.7|183912.7|25
1723047060000|2024-08-07 16:11:00|184029.4|183939.4|184015|183925|184029.4|183939.4|184015|183925|15
1723047070000|2024-08-07 16:11:10|184023.2|183933.2|184032.4|183942.4|184040.1|183950.1|184019.4|183929.4|26
1723047080000|2024-08-07 16:11:20|184032.9|183942.9|184019.6|183929.6|184034.4|183944.4|184019.2|183929.2|22
1723047090000|2024-08-07 16:11:30|184011.9|183921.9|184008.1|183918.1|184018.4|183928.4|183999.7|183909.7|28
1723047100000|2024-08-07 16:11:40|184011.1|183921.1|184018.2|183928.2|184018.2|183928.2|183998.8|183908.8|21
1723047110000|2024-08-07 16:11:50|184018|183928|184015.5|183925.5|184022.3|183932.3|184011.9|183921.9|13
1723047120000|2024-08-07 16:12:00|184019.4|183929.4|184020.9|183930.9|184027.1|183937.1|184015.7|183925.7|18
1723047130000|2024-08-07 16:12:10|184019.1|183929.1|184017.2|183927.2|184022.2|183932.2|184014.7|183924.7|10
1723047140000|2024-08-07 16:12:20|184011.7|183921.7|184014.4|183924.4|184019.7|183929.7|184006.8|183916.8|22
1723047150000|2024-08-07 16:12:30|184014.3|183924.3|184015|183925|184015|183925|184006.8|183916.8|7
1723047160000|2024-08-07 16:12:40|184015.3|183925.3|184013.7|183923.7|184015.3|183925.3|184010.3|183920.3|4
1723047170000|2024-08-07 16:12:50|184008.2|183918.2|184015.7|183925.7|184025.4|183935.4|184008.2|183918.2|16
1723047180000|2024-08-07 16:13:00|184012|183922|184006.7|183916.7|184015|183925|184000.8|183910.8|13
1723047190000|2024-08-07 16:13:10|184007.9|183917.9|184010.5|183920.5|184010.9|183920.9|184005.4|183915.4|10
1723047200000|2024-08-07 16:13:20|184011.6|183921.6|184010.3|183920.3|184016.6|183926.6|184010.2|183920.2|9
1723047210000|2024-08-07 16:13:30|184009.2|183919.2|184007|183917|184010.8|183920.8|184001.2|183911.2|18
1723047220000|2024-08-07 16:13:40|184001.2|183911.2|184007|183917|184013.2|183923.2|184001.2|183911.2|16
1723047230000|2024-08-07 16:13:50|184007.1|183917.1|184007|183917|184011.9|183921.9|184002|183912|12
1723047240000|2024-08-07 16:14:00|184000.8|183910.8|184000.8|183910.8|184007.8|183917.8|184000.8|183910.8|15
1723047250000|2024-08-07 16:14:10|184004.8|183914.8|184003.4|183913.4|184015.6|183925.6|184003.4|183913.4|11
1723047260000|2024-08-07 16:14:20|184007.4|183917.4|184006.4|183916.4|184010.5|183920.5|184002.6|183912.6|11
1723047270000|2024-08-07 16:14:30|184000.5|183910.5|183996.9|183906.9|184006.5|183916.5|183994.2|183904.2|20
1723047280000|2024-08-07 16:14:40|183996|183906|183997.3|183907.3|184002.5|183912.5|183993.2|183903.2|14
1723047290000|2024-08-07 16:14:50|184002|183912|184013.4|183923.4|184013.4|183923.4|184002|183912|13
1723047300000|2024-08-07 16:15:00|184014|183924|183929.8|183839.8|184026.2|183936.2|183910.6|183820.6|25
1723047310000|2024-08-07 16:15:10|183931.5|183841.5|183930.5|183840.5|183939.6|183849.6|183925.3|183835.3|24
1723047320000|2024-08-07 16:15:20|183929|183839|183934.1|183844.1|183942.1|183852.1|183928.7|183838.7|22
1723047330000|2024-08-07 16:15:30|183935|183845|183941.2|183851.2|183945.5|183855.5|183932.4|183842.4|15
1723047340000|2024-08-07 16:15:40|183941|183851|183933.6|183843.6|183944.6|183854.6|183932.3|183842.3|12
1723047350000|2024-08-07 16:15:50|183934.5|183844.5|183942.8|183852.8|183946.9|183856.9|183934.5|183844.5|16
1723047360000|2024-08-07 16:16:00|183942.2|183852.2|183940.9|183850.9|183958.1|183868.1|183938.9|183848.9|18
1723047370000|2024-08-07 16:16:10|183941.7|183851.7|183965.2|183875.2|183965.2|183875.2|183941.7|183851.7|14
1723047380000|2024-08-07 16:16:20|183962.8|183872.8|183978.9|183888.9|183979.6|183889.6|183955.3|183865.3|22
1723047390000|2024-08-07 16:16:30|183982.1|183892.1|183987.1|183897.1|183988.9|183898.9|183976.2|183886.2|18
1723047400000|2024-08-07 16:16:40|183988.4|183898.4|183998.2|183908.2|183998.2|183908.2|183988.4|183898.4|13
1723047410000|2024-08-07 16:16:50|183996.9|183906.9|183999.4|183909.4|184006.7|183916.7|183996.9|183906.9|15
1723047420000|2024-08-07 16:17:00|183998.6|183908.6|183998.9|183908.9|184003.6|183913.6|183995.5|183905.5|14
1723047430000|2024-08-07 16:17:10|184003.6|183913.6|184012.2|183922.2|184012.9|183922.9|183998.4|183908.4|14
1723047440000|2024-08-07 16:17:20|184012.3|183922.3|184020.6|183930.6|184020.6|183930.6|184008.7|183918.7|10
1723047450000|2024-08-07 16:17:30|184020.7|183930.7|184022.3|183932.3|184022.3|183932.3|184018.7|183928.7|7
1723047460000|2024-08-07 16:17:40|184021.5|183931.5|184029.7|183939.7|184037.9|183947.9|184020.5|183930.5|17
1723047470000|2024-08-07 16:17:50|184027.1|183937.1|184030.3|183940.3|184030.6|183940.6|184027.1|183937.1|7
1723047480000|2024-08-07 16:18:00|184034.8|183944.8|184026.4|183936.4|184036|183946|184023.4|183933.4|19
1723047490000|2024-08-07 16:18:10|184023.6|183933.6|184020.4|183930.4|184024|183934|184005.3|183915.3|20
1723047500000|2024-08-07 16:18:20|184018.6|183928.6|184024|183934|184026|183936|184012.6|183922.6|17
1723047510000|2024-08-07 16:18:30|184024.2|183934.2|184020.3|183930.3|184028.4|183938.4|184020.3|183930.3|6
1723047520000|2024-08-07 16:18:40|184020.1|183930.1|184028.6|183938.6|184028.6|183938.6|184018.2|183928.2|11
1723047530000|2024-08-07 16:18:50|184030.2|183940.2|184028|183938|184032.8|183942.8|184027.4|183937.4|11
1723047540000|2024-08-07 16:19:00|184026.4|183936.4|184020|183930|184026.4|183936.4|184019|183929|8
1723047550000|2024-08-07 16:19:10|184022.1|183932.1|184028.4|183938.4|184032|183942|184021.3|183931.3|9
1723047560000|2024-08-07 16:19:20|184030.6|183940.6|184032.2|183942.2|184036.6|183946.6|184028.8|183938.8|13
1723047570000|2024-08-07 16:19:30|184032|183942|184027|183937|184032.4|183942.4|184027|183937|6
1723047580000|2024-08-07 16:19:40|184025|183935|184030.1|183940.1|184032.8|183942.8|184016|183926|18
1723047590000|2024-08-07 16:19:50|184027.5|183937.5|184036.2|183946.2|184036.2|183946.2|184023.2|183933.2|13
1723047600000|2024-08-07 16:20:00|184035.4|183945.4|184039|183949|184044.6|183954.6|184035.4|183945.4|12
1723047610000|2024-08-07 16:20:10|184039.2|183949.2|184040|183950|184045.3|183955.3|184039.2|183949.2|9
1723047620000|2024-08-07 16:20:20|184040.9|183950.9|184027.5|183937.5|184040.9|183950.9|184023.7|183933.7|17
1723047630000|2024-08-07 16:20:30|184020.6|183930.6|184020.8|183930.8|184022.3|183932.3|184012.6|183922.6|14
1723047640000|2024-08-07 16:20:40|184018.1|183928.1|184013|183923|184020.7|183930.7|184011|183921|14
1723047650000|2024-08-07 16:20:50|184013.7|183923.7|184017.8|183927.8|184018.4|183928.4|184011.2|183921.2|13
1723047660000|2024-08-07 16:21:00|184016.9|183926.9|184013.9|183923.9|184022.7|183932.7|184013.8|183923.8|17
1723047670000|2024-08-07 16:21:10|184002.3|183912.3|183981.2|183891.2|184004.9|183914.9|183971.8|183881.8|22
1723047680000|2024-08-07 16:21:20|183981.6|183891.6|183852.5|183762.5|183985.6|183895.6|183824.7|183734.7|28
1723047690000|2024-08-07 16:21:30|183845.9|183755.9|183842.8|183752.8|183866.8|183776.8|183840.8|183750.8|25
1723047700000|2024-08-07 16:21:40|183836.8|183746.8|183830.8|183740.8|183840.2|183750.2|183829.5|183739.5|19
1723047710000|2024-08-07 16:21:50|183834.5|183744.5|183831.4|183741.4|183834.5|183744.5|183830|183740|11
1723047720000|2024-08-07 16:22:00|183836.8|183746.8|183838.7|183748.7|183843.5|183753.5|183836.8|183746.8|9
1723047730000|2024-08-07 16:22:10|183831.5|183741.5|183847.8|183757.8|183873.9|183783.9|183831.5|183741.5|10
1723047740000|2024-08-07 16:22:20|183846.4|183756.4|183855.8|183765.8|183857.7|183767.7|183843.1|183753.1|23
1723047750000|2024-08-07 16:22:30|183855.5|183765.5|183863.8|183773.8|183863.8|183773.8|183844.5|183754.5|23
1723047760000|2024-08-07 16:22:40|183863.7|183773.7|183866.2|183776.2|183868.2|183778.2|183862.4|183772.4|18
1723047770000|2024-08-07 16:22:50|183866.3|183776.3|183842.8|183752.8|183866.3|183776.3|183842.8|183752.8|12
1723047780000|2024-08-07 16:23:00|183845.6|183755.6|183889.8|183799.8|183891.1|183801.1|183845.6|183755.6|27
1723047790000|2024-08-07 16:23:10|183887|183797|183873.2|183783.2|183893.9|183803.9|183871.2|183781.2|22
1723047800000|2024-08-07 16:23:20|183874.3|183784.3|183876.8|183786.8|183877.9|183787.9|183874.1|183784.1|14
1723047810000|2024-08-07 16:23:30|183879.2|183789.2|183878.5|183788.5|183880.7|183790.7|183878.5|183788.5|6
1723047820000|2024-08-07 16:23:40|183878.7|183788.7|183878.3|183788.3|183880.6|183790.6|183874.5|183784.5|10
1723047830000|2024-08-07 16:23:50|183878.1|183788.1|183867.2|183777.2|183878.1|183788.1|183867.2|183777.2|17
1723047840000|2024-08-07 16:24:00|183871.1|183781.1|183870.8|183780.8|183871.1|183781.1|183870.7|183780.7|3
1723047850000|2024-08-07 16:24:10|183868.9|183778.9|183867.1|183777.1|183868.9|183778.9|183865.1|183775.1|11
1723047860000|2024-08-07 16:24:20|183866.1|183776.1|183866|183776|183871.6|183781.6|183864.4|183774.4|17
1723047870000|2024-08-07 16:24:30|183866.2|183776.2|183868.2|183778.2|183868.2|183778.2|183865.5|183775.5|6
1723047880000|2024-08-07 16:24:40|183864.3|183774.3|183857|183767|183865.5|183775.5|183856.5|183766.5|14
1723047890000|2024-08-07 16:24:50|183855.3|183765.3|183860|183770|183860.5|183770.5|183855.3|183765.3|8
1723047900000|2024-08-07 16:25:00|183860.5|183770.5|183858.5|183768.5|183863.5|183773.5|183855.5|183765.5|19
1723047910000|2024-08-07 16:25:10|183856.5|183766.5|183857.5|183767.5|183857.6|183767.6|183853.2|183763.2|12
1723047920000|2024-08-07 16:25:20|183857.6|183767.6|183863.8|183773.8|183864.1|183774.1|183857.3|183767.3|13
1723047930000|2024-08-07 16:25:30|183861.7|183771.7|183862|183772|183863.6|183773.6|183858.4|183768.4|13
1723047940000|2024-08-07 16:25:40|183861.8|183771.8|183875.4|183785.4|183878|183788|183861.8|183771.8|13
1723047950000|2024-08-07 16:25:50|183874.7|183784.7|183878.2|183788.2|183878.2|183788.2|183873|183783|7
1723047960000|2024-08-07 16:26:00|183876.1|183786.1|183878.8|183788.8|183895.3|183805.3|183876.1|183786.1|20
1723047970000|2024-08-07 16:26:10|183881.2|183791.2|183880.8|183790.8|183883.2|183793.2|183879|183789|16
1723047980000|2024-08-07 16:26:20|183880.3|183790.3|183888.9|183798.9|183891|183801|183880|183790|14
1723047990000|2024-08-07 16:26:30|183887.9|183797.9|183886.1|183796.1|183891.8|183801.8|183885.5|183795.5|13
1723048000000|2024-08-07 16:26:40|183888|183798|183888|183798|183891.1|183801.1|183886.5|183796.5|18
1723048010000|2024-08-07 16:26:50|183890.1|183800.1|183882.7|183792.7|183912.6|183822.6|183866.8|183776.8|19
1723048020000|2024-08-07 16:27:00|183880.4|183790.4|183881.7|183791.7|183884.6|183794.6|183872.3|183782.3|7
1723048030000|2024-08-07 16:27:10|183884|183794|183883.7|183793.7|183886.5|183796.5|183877.3|183787.3|20
1723048040000|2024-08-07 16:27:20|183883.2|183793.2|183890.5|183800.5|183890.5|183800.5|183883.1|183793.1|10
1723048050000|2024-08-07 16:27:30|183888.5|183798.5|183885.1|183795.1|183891|183801|183883.5|183793.5|17
1723048060000|2024-08-07 16:27:40|183885.3|183795.3|183881.3|183791.3|183885.3|183795.3|183880.7|183790.7|5
1723048070000|2024-08-07 16:27:50|183882.8|183792.8|183882|183792|183884|183794|183881.5|183791.5|6
1723048080000|2024-08-07 16:28:00|183884|183794|183879.5|183789.5|183884|183794|183876.5|183786.5|7
1723048090000|2024-08-07 16:28:10|183879|183789|183873.7|183783.7|183879|183789|183873.7|183783.7|6
1723048100000|2024-08-07 16:28:20|183875.6|183785.6|183875.4|183785.4|183875.7|183785.7|183872|183782|10
1723048110000|2024-08-07 16:28:30|183873.9|183783.9|183870.1|183780.1|183873.9|183783.9|183869.7|183779.7|10
1723048120000|2024-08-07 16:28:40|183869.7|183779.7|183884.2|183794.2|183884.2|183794.2|183865.9|183775.9|11
1723048130000|2024-08-07 16:28:50|183882.4|183792.4|183886.7|183796.7|183888.5|183798.5|183882|183792|20
1723048140000|2024-08-07 16:29:00|183887.4|183797.4|183885.7|183795.7|183889.9|183799.9|183885.3|183795.3|14
1723048150000|2024-08-07 16:29:10|183885.5|183795.5|183885.5|183795.5|183885.5|183795.5|183885.5|183795.5|1
1723048160000|2024-08-07 16:29:20|183887.7|183797.7|183884.9|183794.9|183887.7|183797.7|183884.9|183794.9|8
1723048170000|2024-08-07 16:29:30|183884.8|183794.8|183885.3|183795.3|183887.7|183797.7|183883.8|183793.8|11
1723048180000|2024-08-07 16:29:40|183888.1|183798.1|183885.9|183795.9|183891.1|183801.1|183885.7|183795.7|10
1723048190000|2024-08-07 16:29:50|183888.4|183798.4|183897.3|183807.3|183901.7|183811.7|183888.4|183798.4|11
1723048200000|2024-08-07 16:30:00|183895.4|183805.4|183913.5|183823.5|183914.7|183824.7|183892.4|183802.4|24
1723048210000|2024-08-07 16:30:10|183909.6|183819.6|183915.3|183825.3|183916.4|183826.4|183908.8|183818.8|19
1723048220000|2024-08-07 16:30:20|183916.4|183826.4|183919.4|183829.4|183921.8|183831.8|183916.4|183826.4|13
1723048230000|2024-08-07 16:30:30|183920.7|183830.7|183911.9|183821.9|183926.9|183836.9|183911.9|183821.9|14
1723048240000|2024-08-07 16:30:40|183914.3|183824.3|183910.5|183820.5|183914.7|183824.7|183907.7|183817.7|9
1723048250000|2024-08-07 16:30:50|183913.3|183823.3|183913.9|183823.9|183913.9|183823.9|183913.3|183823.3|2
1723048260000|2024-08-07 16:31:00|183922.2|183832.2|183922.8|183832.8|183922.9|183832.9|183922.2|183832.2|3
1723048270000|2024-08-07 16:31:10|183918.8|183828.8|183926.2|183836.2|183926.4|183836.4|183918.2|183828.2|16
1723048280000|2024-08-07 16:31:20|183924.3|183834.3|183926.7|183836.7|183928.8|183838.8|183921.8|183831.8|15
1723048290000|2024-08-07 16:31:30|183926.5|183836.5|183930.1|183840.1|183930.1|183840.1|183926.5|183836.5|2
1723048300000|2024-08-07 16:31:40|183930|183840|183928.3|183838.3|183931.9|183841.9|183927.9|183837.9|11
1723048310000|2024-08-07 16:31:50|183931.3|183841.3|183968.5|183878.5|183974|183884|183931.3|183841.3|23
1723048320000|2024-08-07 16:32:00|183951.2|183861.2|183933.4|183843.4|183951.2|183861.2|183926.3|183836.3|18
1723048330000|2024-08-07 16:32:10|183939.3|183849.3|183864.4|183774.4|183955.6|183865.6|183863.7|183773.7|22
1723048340000|2024-08-07 16:32:20|183864.7|183774.7|183868.8|183778.8|183876.7|183786.7|183864.7|183774.7|20
1723048350000|2024-08-07 16:32:30|183871.1|183781.1|183876.1|183786.1|183876.8|183786.8|183870|183780|10
1723048360000|2024-08-07 16:32:40|183890.7|183800.7|183894.4|183804.4|183900.4|183810.4|183890.2|183800.2|20
1723048370000|2024-08-07 16:32:50|183898.3|183808.3|183882.7|183792.7|183907.1|183817.1|183882.7|183792.7|16
1723048380000|2024-08-07 16:33:00|183883|183793|183887.3|183797.3|183892.8|183802.8|183883|183793|6
1723048390000|2024-08-07 16:33:10|183887|183797|183897.7|183807.7|183897.7|183807.7|183886.3|183796.3|11
1723048400000|2024-08-07 16:33:20|183897.8|183807.8|183892.3|183802.3|183900.7|183810.7|183887.7|183797.7|13
1723048410000|2024-08-07 16:33:30|183892.1|183802.1|183893.1|183803.1|183897.3|183807.3|183892.1|183802.1|10
1723048420000|2024-08-07 16:33:40|183898.5|183808.5|183896|183806|183903.4|183813.4|183895.7|183805.7|14
1723048430000|2024-08-07 16:33:50|183896.1|183806.1|183896|183806|183896.6|183806.6|183895.7|183805.7|10
1723048440000|2024-08-07 16:34:00|183896.4|183806.4|183893.5|183803.5|183902.4|183812.4|183893.5|183803.5|18
1723048450000|2024-08-07 16:34:10|183893.4|183803.4|183880.3|183790.3|183893.4|183803.4|183879.2|183789.2|19
1723048460000|2024-08-07 16:34:20|183880.1|183790.1|183898.2|183768.2|183901.7|183791.7|183873.6|183753.5|16
1723048470000|2024-08-07 16:34:30|183897.5|183767.5|183897.3|183767.3|183902.5|183772.5|183897.2|183767.2|7
1723048480000|2024-08-07 16:34:40|183897.5|183767.5|183896.4|183766.4|183897.5|183767.5|183896.1|183766.1|9
1723048490000|2024-08-07 16:34:50|183896.3|183766.3|183878.7|183788.7|183897.5|183788.7|183872.6|183757.6|14
1723048500000|2024-08-07 16:35:00|183878.5|183788.5|183870.3|183780.3|183878.5|183788.5|183869.8|183779.8|13
1723048520000|2024-08-07 16:35:20|183870.4|183780.4|183873|183783|183873|183783|183870.4|183780.4|9
1723048530000|2024-08-07 16:35:30|183872.8|183782.8|183865.1|183775.1|183875.5|183785.5|183862.5|183772.5|17
1723048540000|2024-08-07 16:35:40|183864.7|183774.7|183860.4|183770.4|183864.7|183774.7|183860.4|183770.4|11
1723048550000|2024-08-07 16:35:50|183864.3|183774.3|183862.5|183772.5|183864.3|183774.3|183851.6|183761.6|14
1723048560000|2024-08-07 16:36:00|183863|183773|183864.9|183774.9|183867.5|183777.5|183858|183768|14
1723048570000|2024-08-07 16:36:10|183864.2|183774.2|183865.3|183775.3|183870.6|183780.6|183864.2|183774.2|6
1723048580000|2024-08-07 16:36:20|183865.5|183775.5|183870.5|183780.5|183873.3|183783.3|183865.5|183775.5|3
1723048590000|2024-08-07 16:36:30|183870.2|183780.2|183870.7|183780.7|183879.7|183789.7|183870.2|183780.2|11
1723048600000|2024-08-07 16:36:40|183871|183781|183879.1|183789.1|183879.1|183789.1|183866|183776|16
1723048610000|2024-08-07 16:36:50|183886.7|183796.7|183885.8|183795.8|183891.6|183801.6|183885.4|183795.4|17
1723048620000|2024-08-07 16:37:00|183885.5|183795.5|183892.8|183802.8|183892.8|183802.8|183881.2|183791.2|14
1723048630000|2024-08-07 16:37:10|183888.6|183798.6|183898.7|183808.7|183903.8|183813.8|183888.6|183798.6|10
1723048640000|2024-08-07 16:37:20|183898.3|183808.3|183904|183814|183904|183814|183897.2|183807.2|8
1723048650000|2024-08-07 16:37:30|183903.9|183813.9|183902.6|183812.6|183903.9|183813.9|183896.7|183806.7|9
1723048660000|2024-08-07 16:37:40|183902.9|183812.9|183898.6|183808.6|183902.9|183812.9|183895.8|183805.8|8
1723048670000|2024-08-07 16:37:50|183898.8|183808.8|183897|183807|183904.1|183814.1|183897|183807|13
1723048680000|2024-08-07 16:38:00|183896.7|183806.7|183893.6|183803.6|183896.7|183806.7|183893.6|183803.6|4
1723048690000|2024-08-07 16:38:10|183893.3|183803.3|183896.1|183806.1|183896.7|183806.7|183882.2|183792.2|15
1723048700000|2024-08-07 16:38:20|183896.4|183806.4|183890|183800|183896.4|183806.4|183890|183800|2
1723048710000|2024-08-07 16:38:30|183889.9|183799.9|183892.1|183802.1|183892.2|183802.2|183889.9|183799.9|4
1723048720000|2024-08-07 16:38:40|183891.7|183801.7|183896|183806|183902|183812|183891.7|183801.7|12
1723048730000|2024-08-07 16:38:50|183895.6|183805.6|183888.4|183798.4|183895.6|183805.6|183886.9|183796.9|9
1723048740000|2024-08-07 16:39:00|183885.7|183795.7|183889.3|183799.3|183889.3|183799.3|183885.5|183795.5|9
1723048750000|2024-08-07 16:39:10|183889|183799|183894.4|183804.4|183894.4|183804.4|183873.4|183783.4|18
1723048760000|2024-08-07 16:39:20|183894.2|183804.2|183894.2|183804.2|183902.6|183812.6|183894.2|183804.2|15
1723048770000|2024-08-07 16:39:30|183894.4|183804.4|183898.6|183808.6|183898.6|183808.6|183894.4|183804.4|4
1723048780000|2024-08-07 16:39:40|183899.2|183809.2|183899.1|183809.1|183899.2|183809.2|183899|183809|3
1723048790000|2024-08-07 16:39:50|183898.8|183808.8|183899.4|183809.4|183899.5|183809.5|183898.8|183808.8|3
1723048800000|2024-08-07 16:40:00|183899.6|183809.6|183901.4|183811.4|183901.4|183811.4|183891.7|183801.7|9
1723048810000|2024-08-07 16:40:10|183902.4|183812.4|183902.4|183812.4|183908.2|183818.2|183901.9|183811.9|8
1723048820000|2024-08-07 16:40:20|183902.2|183812.2|183901|183811|183906.4|183816.4|183901|183811|6
1723048830000|2024-08-07 16:40:30|183900.9|183810.9|183899.8|183809.8|183903.5|183813.5|183896.4|183806.4|11
1723048840000|2024-08-07 16:40:40|183899.7|183809.7|183889.5|183799.5|183899.7|183809.7|183888.9|183798.9|14
1723048850000|2024-08-07 16:40:50|183889.4|183799.4|183883.3|183793.3|183889.4|183799.4|183883.3|183793.3|10
1723048860000|2024-08-07 16:41:00|183884.8|183794.8|183885|183795|183885.2|183795.2|183884.8|183794.8|8
1723048870000|2024-08-07 16:41:10|183884.7|183794.7|183884.4|183794.4|183884.7|183794.7|183884.4|183794.4|2
1723048880000|2024-08-07 16:41:20|183884|183794|183892.9|183802.9|183892.9|183802.9|183883.6|183793.6|7
1723048890000|2024-08-07 16:41:30|183892.8|183802.8|183890.8|183800.8|183896.5|183806.5|183889.1|183799.1|7
1723048900000|2024-08-07 16:41:40|183890.7|183800.7|183876.7|183786.7|183890.7|183800.7|183876.7|183786.7|11
1723048910000|2024-08-07 16:41:50|183881.4|183791.4|183881.2|183791.2|183881.4|183791.4|183881|183791|4
1723048920000|2024-08-07 16:42:00|183876.6|183786.6|183875.2|183785.2|183881.6|183791.6|183875.2|183785.2|6
1723048930000|2024-08-07 16:42:10|183879.8|183789.8|183875.4|183785.4|183879.9|183789.9|183875.4|183785.4|4
1723048940000|2024-08-07 16:42:20|183880.2|183790.2|183857.9|183767.9|183880.2|183790.2|183851|183761|12
1723048950000|2024-08-07 16:42:30|183854.9|183764.9|183854.5|183764.5|183856|183766|183854.5|183764.5|6
1723048960000|2024-08-07 16:42:40|183860.9|183770.9|183854.3|183764.3|183860.9|183770.9|183854|183764|4
1723048970000|2024-08-07 16:42:50|183854.4|183764.4|183862.2|183772.2|183866.8|183776.8|183850.8|183760.8|18
1723048980000|2024-08-07 16:43:00|183862.6|183772.6|183874.4|183784.4|183879.9|183789.9|183860.3|183770.3|15
1723048990000|2024-08-07 16:43:10|183874.2|183784.2|183874.3|183784.3|183875.4|183785.4|183871.4|183781.4|10
1723049000000|2024-08-07 16:43:20|183874.7|183784.7|183874.7|183784.7|183882.8|183792.8|183874.7|183784.7|14
1723049010000|2024-08-07 16:43:30|183876.3|183786.3|183875.3|183785.3|183878.2|183788.2|183874.1|183784.1|6
1723049020000|2024-08-07 16:43:40|183872.9|183782.9|183873.7|183783.7|183874.8|183784.8|183872.5|183782.5|7
1723049030000|2024-08-07 16:43:50|183873.1|183783.1|183870.7|183780.7|183877.2|183787.2|183866.3|183776.3|10
1723049040000|2024-08-07 16:44:00|183870.6|183780.6|183870.6|183780.6|183870.6|183780.6|183870.6|183780.6|1
1723049050000|2024-08-07 16:44:10|183869.2|183779.2|183871.5|183781.5|183874.2|183784.2|183869.2|183779.2|4
1723049060000|2024-08-07 16:44:20|183871.3|183781.3|183871.1|183781.1|183871.3|183781.3|183871.1|183781.1|2
1723049070000|2024-08-07 16:44:30|183873.7|183783.7|183875.1|183785.1|183881|183791|183872.4|183782.4|6
1723049080000|2024-08-07 16:44:40|183874.7|183784.7|183872.5|183782.5|183877.5|183787.5|183872.5|183782.5|5
1723049090000|2024-08-07 16:44:50|183873.2|183783.2|183880.6|183790.6|183892.9|183802.9|183872.5|183782.5|16
1723049100000|2024-08-07 16:45:00|183881.1|183791.1|183887.4|183797.4|183890|183800|183881.1|183791.1|5
1723049110000|2024-08-07 16:45:10|183889.4|183799.4|183876.1|183786.1|183889.4|183799.4|183876.1|183786.1|12
1723049120000|2024-08-07 16:45:20|183875.6|183785.6|183875.2|183785.2|183875.6|183785.6|183874.8|183784.8|6
1723049130000|2024-08-07 16:45:30|183874.9|183784.9|183871.8|183781.8|183875|183785|183865.9|183775.9|8
1723049140000|2024-08-07 16:45:40|183871.9|183781.9|183873|183783|183874.1|183784.1|183871.8|183781.8|5
1723049150000|2024-08-07 16:45:50|183880.2|183790.2|183883.9|183793.9|183886.7|183796.7|183880.2|183790.2|7
1723049160000|2024-08-07 16:46:00|183883.2|183793.2|183875.6|183785.6|183883.2|183793.2|183875.5|183785.5|15
1723049170000|2024-08-07 16:46:10|183873.1|183783.1|183870.7|183780.7|183875.4|183785.4|183870.6|183780.6|11
1723049180000|2024-08-07 16:46:20|183870.9|183780.9|183876.2|183786.2|183876.7|183786.7|183867.5|183777.5|11
1723049190000|2024-08-07 16:46:30|183876.3|183786.3|183874.8|183784.8|183876.3|183786.3|183872.6|183782.6|7
1723049200000|2024-08-07 16:46:40|183872|183782|183872|183782|183872|183782|183872|183782|1
1723049210000|2024-08-07 16:46:50|183872.4|183782.4|183881|183791|183882.3|183792.3|183871.1|183781.1|10
1723049220000|2024-08-07 16:47:00|183884.6|183794.6|183868.3|183778.3|183884.6|183794.6|183868.3|183778.3|12
1723049230000|2024-08-07 16:47:10|183867.8|183777.8|183871.8|183781.8|183872.6|183782.6|183865|183775|11
1723049240000|2024-08-07 16:47:20|183870.9|183780.9|183869|183779|183871.9|183781.9|183866.8|183776.8|10
1723049250000|2024-08-07 16:47:30|183868.9|183778.9|183874.5|183784.5|183875.3|183785.3|183868.9|183778.9|7
1723049260000|2024-08-07 16:47:40|183872.7|183782.7|183877.6|183787.6|183877.9|183787.9|183871.9|183781.9|10
1723049270000|2024-08-07 16:47:50|183877.1|183787.1|183873.2|183783.2|183879.2|183789.2|183872.4|183782.4|11
1723049280000|2024-08-07 16:48:00|183872.5|183782.5|183873.8|183783.8|183873.8|183783.8|183869.9|183779.9|7
1723049290000|2024-08-07 16:48:10|183873.9|183783.9|183883|183793|183883|183793|183873.8|183783.8|6
1723049300000|2024-08-07 16:48:20|183880.2|183790.2|183883.9|183793.9|183884|183794|183880.2|183790.2|7
1723049310000|2024-08-07 16:48:30|183884.2|183794.2|183888.2|183798.2|183890.2|183800.2|183883.1|183793.1|8
1723049320000|2024-08-07 16:48:40|183890.3|183800.3|183885.2|183795.2|183890.3|183800.3|183885.2|183795.2|5
1723049330000|2024-08-07 16:48:50|183885.1|183795.1|183893.7|183803.7|183894.5|183804.5|183882|183792|10
1723049340000|2024-08-07 16:49:00|183896|183806|183899.7|183809.7|183900.4|183810.4|183893.2|183803.2|10
1723049350000|2024-08-07 16:49:10|183899.9|183809.9|183899.4|183809.4|183899.9|183809.9|183898.1|183808.1|3
1723049360000|2024-08-07 16:49:20|183904.1|183814.1|183903.3|183813.3|183906|183816|183899.2|183809.2|9
1723049370000|2024-08-07 16:49:30|183902.6|183812.6|183915.4|183825.4|183918.1|183828.1|183894.6|183804.6|16
1723049380000|2024-08-07 16:49:40|183915.1|183825.1|183915.7|183825.7|183915.7|183825.7|183910.4|183820.4|6
1723049390000|2024-08-07 16:49:50|183915.9|183825.9|183920.8|183830.8|183921.4|183831.4|183915.9|183825.9|5
1723049400000|2024-08-07 16:50:00|183923.8|183833.8|183923.9|183833.9|183926|183836|183922.2|183832.2|8
1723049410000|2024-08-07 16:50:10|183925.3|183835.3|183945.1|183855.1|183946|183856|183925.3|183835.3|19
1723049420000|2024-08-07 16:50:20|183945.6|183855.6|183958.7|183868.7|183964.3|183874.3|183945.3|183855.3|22
1723049430000|2024-08-07 16:50:30|183957|183867|183963.3|183873.3|183964.7|183874.7|183957|183867|11
1723049440000|2024-08-07 16:50:40|183966.4|183876.4|183975.7|183885.7|183975.7|183885.7|183964.4|183874.4|9
1723049450000|2024-08-07 16:50:50|183970.8|183880.8|183972.4|183882.4|183975.4|183885.4|183970.8|183880.8|12
1723049460000|2024-08-07 16:51:00|183962.9|183872.9|183968.5|183878.5|183970.5|183880.5|183960.8|183870.8|9
1723049470000|2024-08-07 16:51:10|183968.4|183878.4|183946.9|183856.9|183968.4|183878.4|183946.9|183856.9|17
1723049480000|2024-08-07 16:51:20|183948.3|183858.3|183951.2|183861.2|183951.8|183861.8|183948.3|183858.3|4
1723049490000|2024-08-07 16:51:30|183951|183861|183949.5|183859.5|183952|183862|183941.7|183851.7|12
1723049500000|2024-08-07 16:51:40|183949.4|183859.4|183949.9|183859.9|183952|183862|183949.4|183859.4|4
1723049510000|2024-08-07 16:51:50|183949.4|183859.4|183942.1|183852.1|183949.5|183859.5|183939.1|183849.1|11
1723049520000|2024-08-07 16:52:00|183937.4|183847.4|183938.6|183848.6|183943.3|183853.3|183922.9|183832.9|13
1723049530000|2024-08-07 16:52:10|183941.1|183851.1|183941.1|183851.1|183941.1|183851.1|183940.4|183850.4|3
1723049540000|2024-08-07 16:52:20|183942.7|183852.7|183941.6|183851.6|183945.7|183855.7|183941.6|183851.6|5
1723049550000|2024-08-07 16:52:30|183941.4|183851.4|183941.6|183851.6|183946.4|183856.4|183936.8|183846.8|10
1723049560000|2024-08-07 16:52:40|183941.8|183851.8|183942.7|183852.7|183947.3|183857.3|183941.8|183851.8|5
1723049570000|2024-08-07 16:52:50|183946.3|183856.3|183944.5|183854.5|183947.9|183857.9|183943.1|183853.1|12
1723049580000|2024-08-07 16:53:00|183946.3|183856.3|183940.2|183850.2|183946.3|183856.3|183940.2|183850.2|5
1723049590000|2024-08-07 16:53:10|183943.3|183853.3|183948.3|183858.3|183952.8|183862.8|183943.3|183853.3|17
1723049600000|2024-08-07 16:53:20|183948.9|183858.9|183948.7|183858.7|183952.1|183862.1|183946.5|183856.5|8
1723049610000|2024-08-07 16:53:30|183945.9|183855.9|183943.8|183853.8|183952.1|183862.1|183943.8|183853.8|10
1723049620000|2024-08-07 16:53:40|183941.3|183851.3|183938.9|183848.9|183944.8|183854.8|183938.9|183848.9|7
1723049630000|2024-08-07 16:53:50|183938.4|183848.4|183941.3|183851.3|183941.3|183851.3|183932.6|183842.6|12
1723049640000|2024-08-07 16:54:00|183941.1|183851.1|183931.4|183841.4|183941.8|183851.8|183931.4|183841.4|14
1723049650000|2024-08-07 16:54:10|183930|183840|183935.7|183845.7|183941.3|183851.3|183930|183840|9
1723049660000|2024-08-07 16:54:20|183935.6|183845.6|183930.5|183840.5|183935.6|183845.6|183930|183840|10
1723049670000|2024-08-07 16:54:30|183927.7|183837.7|183938.2|183848.2|183938.2|183848.2|183927.7|183837.7|11
1723049680000|2024-08-07 16:54:40|183935.3|183845.3|183936.7|183846.7|183936.7|183846.7|183935.3|183845.3|2
1723049690000|2024-08-07 16:54:50|183938|183848|183937.9|183847.9|183940.2|183850.2|183934.7|183844.7|10
1723049700000|2024-08-07 16:55:00|183940.1|183850.1|183941.1|183851.1|183945.1|183855.1|183937.8|183847.8|11
1723049710000|2024-08-07 16:55:10|183940.2|183850.2|183937.1|183847.1|183940.2|183850.2|183936.9|183846.9|6
1723049720000|2024-08-07 16:55:20|183935.4|183845.4|183929.7|183839.7|183935.8|183845.8|183927.2|183837.2|14
1723049730000|2024-08-07 16:55:30|183931.4|183841.4|183934.2|183844.2|183938.5|183848.5|183925.3|183835.3|14
1723049740000|2024-08-07 16:55:40|183935.7|183845.7|183930.2|183840.2|183935.7|183845.7|183928.5|183838.5|10
1723049750000|2024-08-07 16:55:50|183931.5|183841.5|183932.8|183842.8|183932.8|183842.8|183927.3|183837.3|7
1723049760000|2024-08-07 16:56:00|183932.3|183842.3|183930.9|183840.9|183932.6|183842.6|183929.4|183839.4|8
1723049770000|2024-08-07 16:56:10|183929.2|183839.2|183894.2|183804.2|183929.2|183839.2|183891.5|183801.5|13
1723049780000|2024-08-07 16:56:20|183893.5|183803.5|183886.9|183796.9|183893.5|183803.5|183875.7|183785.7|12
1723049790000|2024-08-07 16:56:30|183884.2|183794.2|183890.8|183800.8|183891.5|183801.5|183880.2|183790.2|11
1723049800000|2024-08-07 16:56:40|183889|183799|183889.6|183799.6|183889.6|183799.6|183888.5|183798.5|6
1723049810000|2024-08-07 16:56:50|183891.3|183801.3|183890.7|183800.7|183893.9|183803.9|183890.5|183800.5|11
1723049820000|2024-08-07 16:57:00|183891.3|183801.3|183867.3|183777.3|183891.3|183801.3|183867.3|183777.3|14
1723049830000|2024-08-07 16:57:10|183866.8|183776.8|183877.1|183787.1|183877.1|183787.1|183863.6|183773.6|17
1723049840000|2024-08-07 16:57:20|183882.9|183792.9|183872|183782|183882.9|183792.9|183870|183780|10
1723049850000|2024-08-07 16:57:30|183876.9|183786.9|183876.6|183786.6|183880.4|183790.4|183873.1|183783.1|10
1723049860000|2024-08-07 16:57:40|183875.8|183785.8|183874.4|183784.4|183876|183786|183874.2|183784.2|4
1723049870000|2024-08-07 16:57:50|183874.3|183784.3|183895.5|183805.5|183900.4|183810.4|183871.7|183781.7|19
1723049880000|2024-08-07 16:58:00|183893.9|183803.9|183894.4|183804.4|183897.2|183807.2|183892.6|183802.6|15
1723049890000|2024-08-07 16:58:10|183894.8|183804.8|183893.4|183803.4|183898.4|183808.4|183891.5|183801.5|14
1723049900000|2024-08-07 16:58:20|183893.3|183803.3|183898.3|183808.3|183899.1|183809.1|183893.3|183803.3|7
1723049910000|2024-08-07 16:58:30|183898.2|183808.2|183891.6|183801.6|183898.2|183808.2|183891.6|183801.6|10
1723049920000|2024-08-07 16:58:40|183891.4|183801.4|183890.1|183800.1|183891.4|183801.4|183890.1|183800.1|5
1723049930000|2024-08-07 16:58:50|183891.6|183801.6|183891.6|183801.6|183891.6|183801.6|183891.6|183801.6|1
1723049940000|2024-08-07 16:59:00|183891.4|183801.4|183893.6|183803.6|183893.6|183803.6|183891.4|183801.4|3
1723049950000|2024-08-07 16:59:10|183893.2|183803.2|183889.4|183799.4|183893.2|183803.2|183888.7|183798.7|7
1723049960000|2024-08-07 16:59:20|183888.9|183798.9|183889.1|183799.1|183891.3|183801.3|183888.9|183798.9|4
1723049970000|2024-08-07 16:59:30|183886.2|183796.2|183883.7|183793.7|183886.4|183796.4|183881.1|183791.1|9
1723049980000|2024-08-07 16:59:40|183884.3|183794.3|183882.4|183792.4|183884.8|183794.8|183882.4|183792.4|3
1723049990000|2024-08-07 16:59:50|183882.5|183792.5|183882.1|183792.1|183882.5|183792.5|183873.5|183783.5|12
1723050000000|2024-08-07 17:00:00|183880.2|183790.2|183878.3|183788.3|183884.1|183794.1|183878.2|183788.2|16
1723050010000|2024-08-07 17:00:10|183877.4|183787.4|183875.4|183785.4|183879|183789|183874.1|183784.1|11
1723050020000|2024-08-07 17:00:20|183876.3|183786.3|183880.9|183790.9|183887.2|183797.2|183876.3|183786.3|10
1723050030000|2024-08-07 17:00:30|183881.5|183791.5|183885.4|183795.4|183885.4|183795.4|183876.5|183786.5|7
1723050040000|2024-08-07 17:00:40|183884.9|183794.9|183883.3|183793.3|183887.2|183797.2|183883.3|183793.3|9
1723050050000|2024-08-07 17:00:50|183884.1|183794.1|183882.2|183792.2|183886.9|183796.9|183882.2|183792.2|6
1723050060000|2024-08-07 17:01:00|183886.1|183796.1|183890.7|183800.7|183890.7|183800.7|183882.8|183792.8|7
1723050070000|2024-08-07 17:01:10|183889.7|183799.7|183880.3|183790.3|183890.2|183800.2|183880.3|183790.3|9
1723050080000|2024-08-07 17:01:20|183872.7|183782.7|183863.8|183773.8|183875.2|183785.2|183861.3|183771.3|18
1723050090000|2024-08-07 17:01:30|183863.9|183773.9|183863.9|183773.9|183863.9|183773.9|183863.9|183773.9|1
1723050100000|2024-08-07 17:01:40|183864.7|183774.7|183864.6|183774.6|183874.2|183784.2|183855.1|183765.1|16
1723050110000|2024-08-07 17:01:50|183865.2|183775.2|183866|183776|183881.7|183791.7|183865|183775|20
1723050120000|2024-08-07 17:02:00|183868.6|183778.6|183886.6|183796.6|183895|183805|183862.2|183772.2|34
1723050130000|2024-08-07 17:02:10|183891.4|183801.4|183893.2|183803.2|183896.8|183806.8|183891.3|183801.3|26
1723050140000|2024-08-07 17:02:20|183893.6|183803.6|183895.6|183805.6|183898.1|183808.1|183892.2|183802.2|19
1723050150000|2024-08-07 17:02:30|183894.9|183804.9|183901.3|183811.3|183901.3|183811.3|183894.9|183804.9|6
1723050160000|2024-08-07 17:02:40|183900.6|183810.6|183903.2|183813.2|183905.3|183815.3|183899.4|183809.4|15
1723050170000|2024-08-07 17:02:50|183903.5|183813.5|183962.4|183872.4|183962.4|183872.4|183901.4|183811.4|23
1723050180000|2024-08-07 17:03:00|183963.8|183873.8|183963.5|183873.5|183971.7|183881.7|183960|183870|25
1723050190000|2024-08-07 17:03:10|183972|183882|183964.3|183874.3|183981.8|183891.8|183964.3|183874.3|31
1723050200000|2024-08-07 17:03:20|183963.5|183873.5|183987.6|183897.6|183988.1|183898.1|183960.8|183870.8|31
1723050210000|2024-08-07 17:03:30|183986.3|183896.3|183979.7|183889.7|183986.3|183896.3|183976.7|183886.7|23
1723050220000|2024-08-07 17:03:40|183984|183894|183982.9|183892.9|183986.1|183896.1|183979.1|183889.1|12
1723050230000|2024-08-07 17:03:50|183984.9|183894.9|183990.9|183900.9|183990.9|183900.9|183979.7|183889.7|17
1723050240000|2024-08-07 17:04:00|183988.2|183898.2|183970.7|183880.7|183988.2|183898.2|183964.3|183874.3|9
1723050250000|2024-08-07 17:04:10|183963.7|183873.7|183976.8|183886.8|183976.8|183886.8|183963.7|183873.7|13
1723050260000|2024-08-07 17:04:20|183979.6|183889.6|183973.8|183883.8|183984.2|183894.2|183973.8|183883.8|15
1723050270000|2024-08-07 17:04:30|183974.4|183884.4|183985.1|183895.1|183985.1|183895.1|183974.4|183884.4|12
1723050280000|2024-08-07 17:04:40|183988.8|183898.8|183972.9|183882.9|183988.8|183898.8|183969.4|183879.4|26
1723050290000|2024-08-07 17:04:50|183974.1|183884.1|183965.9|183875.9|183981.3|183891.3|183965.9|183875.9|14
1723050300000|2024-08-07 17:05:00|183965.3|183875.3|183964.7|183874.7|183977.3|183887.3|183961.5|183871.5|24
1723050310000|2024-08-07 17:05:10|183964.8|183874.8|183963.5|183873.5|183964.8|183874.8|183958.6|183868.6|14
1723050320000|2024-08-07 17:05:20|183966.3|183876.3|183945.2|183855.2|183966.3|183876.3|183945.2|183855.2|19
1723050330000|2024-08-07 17:05:30|183958.8|183868.8|183960.4|183870.4|183964.7|183874.7|183947.9|183857.9|23
1723050340000|2024-08-07 17:05:40|183958.4|183868.4|183949.7|183859.7|183958.4|183868.4|183935.5|183845.5|20
1723050350000|2024-08-07 17:05:50|183949.9|183859.9|183959.6|183869.6|183959.6|183869.6|183947.9|183857.9|22
1723050360000|2024-08-07 17:06:00|183956.6|183866.6|183961.5|183871.5|183961.9|183871.9|183953.1|183863.1|10
1723050370000|2024-08-07 17:06:10|183959.1|183869.1|183956.9|183866.9|183960.3|183870.3|183952.2|183862.2|12
1723050380000|2024-08-07 17:06:20|183957.1|183867.1|183959.3|183869.3|183959.3|183869.3|183951.5|183861.5|12
1723050390000|2024-08-07 17:06:30|183956.5|183866.5|183950.3|183860.3|183956.5|183866.5|183939.4|183849.4|22
1723050400000|2024-08-07 17:06:40|183947.1|183857.1|183949.6|183859.6|183953.6|183863.6|183947.1|183857.1|4
1723050410000|2024-08-07 17:06:50|183949.4|183859.4|183949.2|183859.2|183949.4|183859.4|183949.2|183859.2|2
1723050420000|2024-08-07 17:07:00|183947|183857|183952.2|183862.2|183953.6|183863.6|183947|183857|12
1723050430000|2024-08-07 17:07:10|183952.5|183862.5|183953.1|183863.1|183953.6|183863.6|183950.4|183860.4|8
1723050440000|2024-08-07 17:07:20|183956.6|183866.6|183952.5|183862.5|183956.6|183866.6|183950.7|183860.7|5
1723050450000|2024-08-07 17:07:30|183950.5|183860.5|183948.9|183858.9|183955|183865|183944.8|183854.8|12
1723050460000|2024-08-07 17:07:40|183949.8|183859.8|183947.6|183857.6|183949.8|183859.8|183944.2|183854.2|8
1723050470000|2024-08-07 17:07:50|183949.4|183859.4|183950.9|183860.9|183953.6|183863.6|183946.1|183856.1|17
1723050480000|2024-08-07 17:08:00|183954.6|183864.6|183981.7|183891.7|183981.7|183891.7|183952.6|183862.6|17
1723050490000|2024-08-07 17:08:10|183982.5|183892.5|183986.6|183896.6|183986.6|183896.6|183973.4|183883.4|12
1723050500000|2024-08-07 17:08:20|183984|183894|183982.5|183892.5|183985|183895|183976.1|183886.1|14
1723050510000|2024-08-07 17:08:30|183983.4|183893.4|183987.1|183897.1|183988.4|183898.4|183982.9|183892.9|7
1723050520000|2024-08-07 17:08:40|183983.8|183893.8|183992.3|183902.3|183994.1|183904.1|183980.7|183890.7|12
1723050530000|2024-08-07 17:08:50|183995.1|183905.1|184013.9|183923.9|184013.9|183923.9|183995.1|183905.1|10
1723050540000|2024-08-07 17:09:00|184007.5|183917.5|184016.1|183926.1|184016.1|183926.1|184007.5|183917.5|19
1723050550000|2024-08-07 17:09:10|184011.7|183921.7|184002.9|183912.9|184011.7|183921.7|183991.5|183901.5|23
1723050560000|2024-08-07 17:09:20|184002.2|183912.2|184010.4|183920.4|184017.8|183927.8|184002.2|183912.2|17
1723050570000|2024-08-07 17:09:30|184012|183922|184013.7|183923.7|184013.7|183923.7|184009.1|183919.1|11
1723050580000|2024-08-07 17:09:40|184012.9|183922.9|184014.1|183924.1|184019.9|183929.9|184010.3|183920.3|14
1723050590000|2024-08-07 17:09:50|184012.5|183922.5|184016|183926|184019.6|183929.6|184012.5|183922.5|18
1723050600000|2024-08-07 17:10:00|184015.8|183925.8|184015|183925|184015.8|183925.8|184014.2|183924.2|10
1723050610000|2024-08-07 17:10:10|184015.2|183925.2|184011.7|183921.7|184015.6|183925.6|184011.5|183921.5|15
1723050620000|2024-08-07 17:10:20|184011.3|183921.3|184012.4|183922.4|184013.8|183923.8|184010.7|183920.7|6
1723050630000|2024-08-07 17:10:30|184008.4|183918.4|184009.5|183919.5|184013.7|183923.7|184004.6|183914.6|13
1723050640000|2024-08-07 17:10:40|184012.9|183922.9|184009.4|183919.4|184013.2|183923.2|184009.4|183919.4|6
1723050650000|2024-08-07 17:10:50|184009.2|183919.2|184010.3|183920.3|184011.9|183921.9|184008.5|183918.5|9
1723050660000|2024-08-07 17:11:00|184010.2|183920.2|184012.9|183922.9|184012.9|183922.9|184008.5|183918.5|11
1723050670000|2024-08-07 17:11:10|184017.2|183927.2|184016.6|183926.6|184019.5|183929.5|184013.2|183923.2|18
1723050680000|2024-08-07 17:11:20|184017|183927|184012.3|183922.3|184018.5|183928.5|184009.8|183919.8|12
1723050690000|2024-08-07 17:11:30|184012.1|183922.1|184017|183927|184017.2|183927.2|184010.4|183920.4|13
1723050700000|2024-08-07 17:11:40|184016.8|183926.8|184017|183927|184017.5|183927.5|184010|183920|12
1723050710000|2024-08-07 17:11:50|184016.7|183926.7|184016.3|183926.3|184017.9|183927.9|184010.6|183920.6|11
1723050720000|2024-08-07 17:12:00|184014.6|183924.6|184013|183923|184014.6|183924.6|184011.3|183921.3|9
1723050730000|2024-08-07 17:12:10|184013.7|183923.7|184010.4|183920.4|184016.1|183926.1|184010.4|183920.4|10
1723050740000|2024-08-07 17:12:20|184010.8|183920.8|184011.8|183921.8|184017.7|183927.7|184010.8|183920.8|18
1723050750000|2024-08-07 17:12:30|184016.3|183926.3|184017.9|183927.9|184017.9|183927.9|184014.4|183924.4|11
1723050760000|2024-08-07 17:12:40|184018.4|183928.4|184017|183927|184018.4|183928.4|184015.3|183925.3|12
1723050770000|2024-08-07 17:12:50|184014.4|183924.4|184014.3|183924.3|184016.4|183926.4|184013.6|183923.6|8
1723050780000|2024-08-07 17:13:00|184014.1|183924.1|184016.4|183926.4|184018.4|183928.4|184013.7|183923.7|10
1723050790000|2024-08-07 17:13:10|184016.6|183926.6|184007.7|183917.7|184017.2|183927.2|184003.8|183913.8|15
1723050800000|2024-08-07 17:13:20|183998.6|183908.6|183993.8|183903.8|184003.4|183913.4|183965.7|183875.7|26
1723050810000|2024-08-07 17:13:30|183991.4|183901.4|183988.1|183898.1|183991.4|183901.4|183981.5|183891.5|26
1723050820000|2024-08-07 17:13:40|183985.6|183895.6|183983.9|183893.9|183990.5|183900.5|183981.3|183891.3|13
1723050830000|2024-08-07 17:13:50|183986.3|183896.3|183967.4|183877.4|183986.3|183896.3|183967.4|183877.4|14
1723050840000|2024-08-07 17:14:00|183967.1|183877.1|183967.5|183877.5|183971.3|183881.3|183967.1|183877.1|7
1723050850000|2024-08-07 17:14:10|183967|183877|183971.6|183881.6|183974.2|183884.2|183965.4|183875.4|9
1723050860000|2024-08-07 17:14:20|183971.7|183881.7|183971.7|183881.7|183971.7|183881.7|183971.5|183881.5|3
1723050870000|2024-08-07 17:14:30|183974.2|183884.2|183975.6|183885.6|183975.6|183885.6|183974.2|183884.2|5
1723050880000|2024-08-07 17:14:40|183975.9|183885.9|183975.9|183885.9|183978.3|183888.3|183969.2|183879.2|14
1723050890000|2024-08-07 17:14:50|183980.5|183890.5|183979.9|183889.9|183982.4|183892.4|183978.7|183888.7|8
1723050900000|2024-08-07 17:15:00|183982.7|183892.7|183987|183897|183987|183897|183977.8|183887.8|14
1723050910000|2024-08-07 17:15:10|183987.6|183897.6|183993.3|183903.3|183993.3|183903.3|183985.6|183895.6|10
1723050920000|2024-08-07 17:15:20|183993.6|183903.6|183993.5|183903.5|183993.6|183903.6|183990.3|183900.3|6
1723050930000|2024-08-07 17:15:30|183996|183906|184000.5|183910.5|184010.9|183920.9|183993.2|183903.2|20
1723050940000|2024-08-07 17:15:40|184000.3|183910.3|183981.4|183891.4|184000.3|183910.3|183981.4|183891.4|25
1723050950000|2024-08-07 17:15:50|183984.8|183894.8|183987.3|183897.3|183987.3|183897.3|183984.7|183894.7|7
1723050960000|2024-08-07 17:16:00|183988.4|183898.4|183993.5|183903.5|183993.5|183903.5|183987.3|183897.3|8
1723050970000|2024-08-07 17:16:10|183994.2|183904.2|183997.8|183907.8|184001.3|183911.3|183994|183904|10
1723050980000|2024-08-07 17:16:20|183998.1|183908.1|183972.2|183882.2|183998.1|183908.1|183972.2|183882.2|12
1723050990000|2024-08-07 17:16:30|183972.7|183882.7|183970.6|183880.6|183972.7|183882.7|183970.5|183880.5|5
1723051000000|2024-08-07 17:16:40|183970|183880|183972.6|183882.6|183976.3|183886.3|183970|183880|11
1723051010000|2024-08-07 17:16:50|183972.4|183882.4|183978.9|183888.9|183978.9|183888.9|183972.4|183882.4|6
1723051020000|2024-08-07 17:17:00|183978.8|183888.8|183976.3|183886.3|183982.9|183892.9|183975|183885|8
1723051030000|2024-08-07 17:17:10|183976.4|183886.4|183970.8|183880.8|183978.5|183888.5|183970.8|183880.8|14
1723051040000|2024-08-07 17:17:20|183970.7|183880.7|183965.9|183875.9|183970.9|183880.9|183965.9|183875.9|7
1723051050000|2024-08-07 17:17:30|183968.4|183878.4|183993.8|183903.8|183993.8|183903.8|183967.4|183877.4|14
1723051060000|2024-08-07 17:17:40|183993.2|183903.2|183971.1|183881.1|183993.8|183903.8|183971.1|183881.1|17
1723051070000|2024-08-07 17:17:50|183975.5|183885.5|183987.6|183897.6|183989.7|183899.7|183972.4|183882.4|16
1723051080000|2024-08-07 17:18:00|183989.2|183899.2|183996.8|183906.8|183997.8|183907.8|183980.8|183890.8|19
1723051090000|2024-08-07 17:18:10|183998.1|183908.1|183986.7|183896.7|183998.2|183908.2|183985.3|183895.3|19
1723051100000|2024-08-07 17:18:20|183986.6|183896.6|183978.8|183888.8|183986.6|183896.6|183978.8|183888.8|12
1723051110000|2024-08-07 17:18:30|183981.7|183891.7|183984.4|183894.4|183984.5|183894.5|183976.9|183886.9|13
1723051120000|2024-08-07 17:18:40|183984.2|183894.2|183985|183895|183985.1|183895.1|183981|183891|11
1723051130000|2024-08-07 17:18:50|183989.4|183899.4|184000.1|183910.1|184000.5|183910.5|183989.4|183899.4|7
1723051140000|2024-08-07 17:19:00|184000.7|183910.7|183996.7|183906.7|184000.7|183910.7|183996.7|183906.7|11
1723051150000|2024-08-07 17:19:10|183996|183906|183999.9|183909.9|184000.1|183910.1|183981.6|183891.6|13
1723051160000|2024-08-07 17:19:20|183999.7|183909.7|183959.8|183869.8|183999.7|183909.7|183959.7|183869.7|24
1723051170000|2024-08-07 17:19:30|183957.4|183867.4|183965.5|183875.5|183969.7|183879.7|183957.4|183867.4|17
1723051180000|2024-08-07 17:19:40|183965.6|183875.6|183963.2|183873.2|183965.6|183875.6|183956.8|183866.8|17
1723051190000|2024-08-07 17:19:50|183968.6|183878.6|183977.4|183887.4|183978.7|183888.7|183964.8|183874.8|14
1723051200000|2024-08-07 17:20:00|183978.4|183888.4|183962|183872|183978.4|183888.4|183961.6|183871.6|23
1723051210000|2024-08-07 17:20:10|183961.6|183871.6|183949.8|183859.8|183961.6|183871.6|183949.8|183859.8|14
1723051220000|2024-08-07 17:20:20|183950.5|183860.5|183934.2|183844.2|183951.5|183861.5|183933.9|183843.9|15
1723051230000|2024-08-07 17:20:30|183935.6|183845.6|183942.1|183852.1|183942.1|183852.1|183931.1|183841.1|9
1723051240000|2024-08-07 17:20:40|183937.4|183847.4|183942.2|183852.2|183942.2|183852.2|183937.4|183847.4|8
1723051250000|2024-08-07 17:20:50|183940.8|183850.8|183966.5|183876.5|183970.9|183880.9|183939.9|183849.9|12
1723051260000|2024-08-07 17:21:00|183966.6|183876.6|183974.5|183884.5|183974.5|183884.5|183966.6|183876.6|12
1723051270000|2024-08-07 17:21:10|183977|183887|183976.9|183886.9|183977.1|183887.1|183971.8|183881.8|14
1723051280000|2024-08-07 17:21:20|183976|183886|183974.1|183884.1|183976.1|183886.1|183971.8|183881.8|12
1723051290000|2024-08-07 17:21:30|183974.2|183884.2|183984|183894|183984|183894|183974.1|183884.1|12
1723051300000|2024-08-07 17:21:40|183981.8|183891.8|183979.6|183889.6|183985.1|183895.1|183977.1|183887.1|12
1723051310000|2024-08-07 17:21:50|183978.4|183888.4|183971.8|183881.8|183978.7|183888.7|183966.4|183876.4|18
1723051320000|2024-08-07 17:22:00|183969.6|183879.6|183955.4|183865.4|183969.6|183879.6|183955.4|183865.4|17
1723051330000|2024-08-07 17:22:10|183957.4|183867.4|183957.1|183867.1|183957.4|183867.4|183951.8|183861.8|15
1723051340000|2024-08-07 17:22:20|183956.6|183866.6|183955.8|183865.8|183958.3|183868.3|183954.4|183864.4|13
1723051350000|2024-08-07 17:22:30|183956.2|183866.2|183954.8|183864.8|183956.2|183866.2|183954.8|183864.8|3
1723051360000|2024-08-07 17:22:40|183949|183859|183952.6|183862.6|183954.7|183864.7|183948.5|183858.5|12
1723051370000|2024-08-07 17:22:50|183955.5|183865.5|183975.6|183885.6|183978.5|183888.5|183955.5|183865.5|5
1723051380000|2024-08-07 17:23:00|183975.1|183885.1|183948.6|183858.6|183975.1|183885.1|183948.6|183858.6|20
1723051390000|2024-08-07 17:23:10|183948.5|183858.5|183948.4|183858.4|183948.5|183858.5|183948.4|183858.4|2
1723051400000|2024-08-07 17:23:20|183950|183860|183973.1|183883.1|183975.1|183885.1|183950|183860|7
1723051410000|2024-08-07 17:23:30|183975.1|183885.1|183972.8|183882.8|183975.1|183885.1|183964.8|183874.8|4
1723051420000|2024-08-07 17:23:40|183964|183874|183926.6|183836.6|183964|183874|183923.6|183833.6|21
1723051430000|2024-08-07 17:23:50|183926.3|183836.3|183955.5|183865.5|183958.3|183868.3|183924.3|183834.3|13
1723051440000|2024-08-07 17:24:00|183955.7|183865.7|183964.1|183874.1|183964.1|183874.1|183955|183865|14
1723051450000|2024-08-07 17:24:10|183961.5|183871.5|183958.6|183868.6|183961.5|183871.5|183958.6|183868.6|3
1723051460000|2024-08-07 17:24:20|183960.3|183870.3|183962.2|183872.2|183965.8|183875.8|183960.3|183870.3|13
1723051470000|2024-08-07 17:24:30|183964.6|183874.6|183963|183873|183968.5|183878.5|183960.5|183870.5|12
1723051480000|2024-08-07 17:24:40|183962.6|183872.6|183968.1|183878.1|183968.1|183878.1|183959.5|183869.5|11
1723051490000|2024-08-07 17:24:50|183962.6|183872.6|183941.2|183851.2|183963|183873|183939.7|183849.7|11
1723051500000|2024-08-07 17:25:00|183941.5|183851.5|183940|183850|183942.5|183852.5|183937.1|183847.1|8
1723051510000|2024-08-07 17:25:10|183938.2|183848.2|183947.5|183857.5|183948.6|183858.6|183933|183843|13
1723051520000|2024-08-07 17:25:20|183946.9|183856.9|183946.6|183856.6|183947.8|183857.8|183946.6|183856.6|5
1723051530000|2024-08-07 17:25:30|183946.5|183856.5|183963|183873|183964.3|183874.3|183945.6|183855.6|6
1723051550000|2024-08-07 17:25:50|183963.9|183873.9|183966.2|183876.2|183966.2|183876.2|183963.9|183873.9|3
1723051560000|2024-08-07 17:26:00|183966.7|183876.7|183965.1|183875.1|183967.2|183877.2|183965.1|183875.1|4
1723051570000|2024-08-07 17:26:10|183966.2|183876.2|183947.3|183857.3|183966.2|183876.2|183947.3|183857.3|16
1723051580000|2024-08-07 17:26:20|183947.2|183857.2|183944.1|183854.1|183947.2|183857.2|183944.1|183854.1|5
1723051590000|2024-08-07 17:26:30|183944|183854|183936.9|183846.9|183944|183854|183936.9|183846.9|7
1723051600000|2024-08-07 17:26:40|183941.2|183851.2|183941.6|183851.6|183944.5|183854.5|183940.9|183850.9|6
1723051610000|2024-08-07 17:26:50|183942.7|183852.7|183944.1|183854.1|183944.1|183854.1|183941.2|183851.2|7
1723051620000|2024-08-07 17:27:00|183944.3|183854.3|183946.4|183856.4|183947.5|183857.5|183944.3|183854.3|8
1723051630000|2024-08-07 17:27:10|183945.4|183855.4|183952.9|183862.9|183952.9|183862.9|183945.4|183855.4|8
1723051640000|2024-08-07 17:27:20|183953.2|183863.2|183952|183862|183953.2|183863.2|183952|183862|2
1723051650000|2024-08-07 17:27:30|183951|183861|183953.1|183863.1|183953.4|183863.4|183951|183861|6
1723051660000|2024-08-07 17:27:40|183952.1|183862.1|183954|183864|183956.2|183866.2|183952.1|183862.1|5
1723051670000|2024-08-07 17:27:50|183956.1|183866.1|183959.8|183869.8|183959.8|183869.8|183954.4|183864.4|8
1723051680000|2024-08-07 17:28:00|183960.2|183870.2|183963.9|183873.9|183964.7|183874.7|183960.2|183870.2|10
1723051690000|2024-08-07 17:28:10|183963.7|183873.7|183951.4|183861.4|183963.7|183873.7|183944.7|183854.7|10
1723051700000|2024-08-07 17:28:20|183953.7|183863.7|183933.8|183843.8|183956.1|183866.1|183930.3|183840.3|20
1723051710000|2024-08-07 17:28:30|183932.3|183842.3|183942.1|183852.1|183942.2|183852.2|183929.9|183839.9|14
1723051720000|2024-08-07 17:28:40|183943.1|183853.1|183965.3|183875.3|183966.4|183876.4|183942.9|183852.9|8
1723051730000|2024-08-07 17:28:50|183966.3|183876.3|184006.6|183916.6|184006.6|183916.6|183966.3|183876.3|21
1723051740000|2024-08-07 17:29:00|184009|183919|184003.7|183913.7|184011.1|183921.1|183998.8|183908.8|17
1723051750000|2024-08-07 17:29:10|184004.4|183914.4|184005.2|183915.2|184007.1|183917.1|184002.1|183912.1|7
1723051760000|2024-08-07 17:29:20|184005.8|183915.8|184004|183914|184006.8|183916.8|184000.5|183910.5|5
1723051770000|2024-08-07 17:29:30|184003.9|183913.9|184002.4|183912.4|184007.3|183917.3|183999.1|183909.1|10
1723051780000|2024-08-07 17:29:40|184006.7|183916.7|184008.9|183918.9|184009.1|183919.1|184006.7|183916.7|8
1723051790000|2024-08-07 17:29:50|184010.2|183920.2|184011.6|183921.6|184014.9|183924.9|184007.2|183917.2|10
1723051800000|2024-08-07 17:30:00|184011.5|183921.5|184010.9|183920.9|184011.5|183921.5|184008.9|183918.9|5
1723051810000|2024-08-07 17:30:10|184007.1|183917.1|184005.2|183915.2|184011.2|183921.2|184003.4|183913.4|9
1723051820000|2024-08-07 17:30:20|184006.4|183916.4|184003.8|183913.8|184006.4|183916.4|183998.7|183908.7|17
1723051830000|2024-08-07 17:30:30|184005.9|183915.9|183995.5|183905.5|184005.9|183915.9|183995.5|183905.5|15
1723051840000|2024-08-07 17:30:40|183994.5|183904.5|183997.5|183907.5|183999.8|183909.8|183993.5|183903.5|9
1723051850000|2024-08-07 17:30:50|184000.9|183910.9|184000.3|183910.3|184000.9|183910.9|184000.3|183910.3|5
1723051860000|2024-08-07 17:31:00|184000.2|183910.2|183999.6|183909.6|184000.2|183910.2|183991.5|183901.5|20
1723051870000|2024-08-07 17:31:10|183996.1|183906.1|183995.1|183905.1|183996.5|183906.5|183990.5|183900.5|12
1723051880000|2024-08-07 17:31:20|183992.5|183902.5|183985.4|183895.4|183992.5|183902.5|183985.4|183895.4|13
1723051890000|2024-08-07 17:31:30|183987.6|183897.6|183988.4|183898.4|183993.4|183903.4|183984.3|183894.3|16
1723051900000|2024-08-07 17:31:40|183990.4|183900.4|183989.1|183899.1|183990.4|183900.4|183989.1|183899.1|4
1723051910000|2024-08-07 17:31:50|183993.3|183903.3|183993.4|183903.4|183994.1|183904.1|183993.1|183903.1|4
1723051920000|2024-08-07 17:32:00|183996.1|183906.1|183991.2|183901.2|183996.1|183906.1|183989.4|183899.4|12
1723051930000|2024-08-07 17:32:10|183988.5|183898.5|183995.3|183905.3|183996.3|183906.3|183988.5|183898.5|13
1723051940000|2024-08-07 17:32:20|183993.2|183903.2|183996.2|183906.2|183999.7|183909.7|183993.2|183903.2|16
1723051950000|2024-08-07 17:32:30|183996|183906|183996.8|183906.8|183998.8|183908.8|183994.7|183904.7|6
1723051960000|2024-08-07 17:32:40|183996.7|183906.7|183996.7|183906.7|183998|183908|183992.9|183902.9|13
1723051970000|2024-08-07 17:32:50|183996|183906|183999.1|183909.1|183999.8|183909.8|183994.3|183904.3|12
1723051980000|2024-08-07 17:33:00|183998.7|183908.7|183996.7|183906.7|183998.7|183908.7|183995|183905|6
1723051990000|2024-08-07 17:33:10|184000.3|183910.3|183993.9|183903.9|184000.3|183910.3|183993.2|183903.2|15
1723052000000|2024-08-07 17:33:20|183992.4|183902.4|183995.5|183905.5|183997.8|183907.8|183992.2|183902.2|7
1723052010000|2024-08-07 17:33:30|183993.8|183903.8|183995.6|183905.6|183996.4|183906.4|183986.3|183896.3|10
1723052020000|2024-08-07 17:33:40|183998.4|183908.4|183998.7|183908.7|183999.9|183909.9|183995.2|183905.2|9
1723052030000|2024-08-07 17:33:50|184000.1|183910.1|184005.4|183915.4|184006.6|183916.6|184000.1|183910.1|9
1723052040000|2024-08-07 17:34:00|184005.3|183915.3|184003.2|183913.2|184008.7|183918.7|184001.1|183911.1|11
1723052050000|2024-08-07 17:34:10|184003.7|183913.7|184019|183929|184020.2|183930.2|184003.7|183913.7|8
1723052060000|2024-08-07 17:34:20|184020.9|183930.9|184021.7|183931.7|184022.1|183932.1|184020.9|183930.9|3
1723052070000|2024-08-07 17:34:30|184022.6|183932.6|184011.8|183921.8|184022.6|183932.6|184011.8|183921.8|17
1723052080000|2024-08-07 17:34:40|184016|183926|184013.5|183923.5|184017.2|183927.2|184012.6|183922.6|7
1723052090000|2024-08-07 17:34:50|184013.3|183923.3|183966.8|183876.8|184013.3|183923.3|183966.2|183876.2|13
1723052100000|2024-08-07 17:35:00|183966.4|183876.4|183949.5|183859.5|183966.7|183876.7|183946.5|183856.5|26
1723052110000|2024-08-07 17:35:10|183949.9|183859.9|183954.6|183864.6|183955.9|183865.9|183946.5|183856.5|18
1723052120000|2024-08-07 17:35:20|183953.8|183863.8|183949.3|183859.3|183961.7|183871.7|183949.3|183859.3|21
1723052130000|2024-08-07 17:35:30|183951.7|183861.7|183954.4|183864.4|183960.2|183870.2|183950.7|183860.7|19
1723052140000|2024-08-07 17:35:40|183954.7|183864.7|183954.3|183864.3|183960|183870|183949.5|183859.5|15
1723052150000|2024-08-07 17:35:50|183956.3|183866.3|183962.1|183872.1|183963.1|183873.1|183956.3|183866.3|13
1723052160000|2024-08-07 17:36:00|183964.3|183874.3|183958.6|183868.6|183964.3|183874.3|183958.6|183868.6|6
1723052170000|2024-08-07 17:36:10|183961|183871|183962.5|183872.5|183965.9|183875.9|183960.5|183870.5|10
1723052180000|2024-08-07 17:36:20|183960.7|183870.7|183959.6|183869.6|183960.7|183870.7|183957.2|183867.2|8
1723052190000|2024-08-07 17:36:30|183960.6|183870.6|183958.1|183868.1|183960.6|183870.6|183958.1|183868.1|3
1723052200000|2024-08-07 17:36:40|183959.7|183869.7|183959.6|183869.6|183963|183873|183958.1|183868.1|7
1723052210000|2024-08-07 17:36:50|183958.1|183868.1|183952.8|183862.8|183962.3|183872.3|183952.8|183862.8|15
1723052220000|2024-08-07 17:37:00|183952.3|183862.3|183959.3|183869.3|183959.3|183869.3|183948.7|183858.7|7
1723052230000|2024-08-07 17:37:10|183956.9|183866.9|183957.6|183867.6|183957.9|183867.9|183951.3|183861.3|15
1723052240000|2024-08-07 17:37:20|183955.8|183865.8|183954.8|183864.8|183955.8|183865.8|183954.8|183864.8|2
1723052250000|2024-08-07 17:37:30|183955.3|183865.3|183955.7|183865.7|183960.1|183870.1|183954.1|183864.1|13
1723052260000|2024-08-07 17:37:40|183954.6|183864.6|183956.9|183866.9|183956.9|183866.9|183952|183862|12
1723052270000|2024-08-07 17:37:50|183955.8|183865.8|183950.6|183860.6|183955.8|183865.8|183945.6|183855.6|13
1723052280000|2024-08-07 17:38:00|183951.3|183861.3|183943.7|183853.7|183951.3|183861.3|183943.4|183853.4|13
1723052290000|2024-08-07 17:38:10|183943.5|183853.5|183946.7|183856.7|183946.7|183856.7|183943.5|183853.5|2
1723052300000|2024-08-07 17:38:20|183948.4|183858.4|183943.7|183853.7|183950.2|183860.2|183942.1|183852.1|10
1723052310000|2024-08-07 17:38:30|183942.5|183852.5|183944.1|183854.1|183946|183856|183942.5|183852.5|6
1723052320000|2024-08-07 17:38:40|183946.8|183856.8|183946.8|183856.8|183946.8|183856.8|183946.8|183856.8|1
1723052330000|2024-08-07 17:38:50|183949.2|183859.2|183947.1|183857.1|183949.2|183859.2|183946.6|183856.6|4
1723052340000|2024-08-07 17:39:00|183944.9|183854.9|183946.7|183856.7|183946.7|183856.7|183944.9|183854.9|3
1723052350000|2024-08-07 17:39:10|183948.4|183858.4|183949|183859|183949|183859|183948.4|183858.4|3
1723052360000|2024-08-07 17:39:20|183949.3|183859.3|183951.9|183861.9|183951.9|183861.9|183946|183856|8
1723052370000|2024-08-07 17:39:30|183951.3|183861.3|183947.1|183857.1|183951.3|183861.3|183947.1|183857.1|2
1723052380000|2024-08-07 17:39:40|183949.7|183859.7|183954.7|183864.7|183954.7|183864.7|183944.5|183854.5|14
1723052390000|2024-08-07 17:39:50|183952.8|183862.8|183952.4|183862.4|183954.9|183864.9|183950.1|183860.1|12
1723052400000|2024-08-07 17:40:00|183950.2|183860.2|183954.5|183864.5|183954.9|183864.9|183950.2|183860.2|8
1723052410000|2024-08-07 17:40:10|183954.6|183864.6|183954.7|183864.7|183954.7|183864.7|183954.6|183864.6|2
1723052420000|2024-08-07 17:40:20|183954.9|183864.9|183950.6|183860.6|183957.8|183867.8|183950.4|183860.4|11
1723052430000|2024-08-07 17:40:30|183951.1|183861.1|183949.9|183859.9|183951.3|183861.3|183949.8|183859.8|9
1723052440000|2024-08-07 17:40:40|183950.2|183860.2|183950.7|183860.7|183958.7|183868.7|183950.2|183860.2|7
1723052450000|2024-08-07 17:40:50|183951.2|183861.2|183951.9|183861.9|183955.9|183865.9|183951.2|183861.2|8
1723052480000|2024-08-07 17:41:20|183952.1|183862.1|183943|183853|183952.3|183862.3|183943|183853|5
1723052490000|2024-08-07 17:41:30|183942.5|183852.5|183953.4|183863.4|183957.3|183867.3|183940.8|183850.8|16
1723052500000|2024-08-07 17:41:40|183955.2|183865.2|183977.4|183887.4|183977.4|183887.4|183955.1|183865.1|10
1723052510000|2024-08-07 17:41:50|183978.7|183888.7|184006|183916|184006|183916|183978.7|183888.7|16
1723052520000|2024-08-07 17:42:00|184004.4|183914.4|183996|183906|184004.4|183914.4|183995.3|183905.3|4
1723052530000|2024-08-07 17:42:10|183996.3|183906.3|184003|183913|184006.8|183916.8|183996.1|183906.1|13
1723052540000|2024-08-07 17:42:20|184003.7|183913.7|184005.2|183915.2|184005.2|183915.2|184002.9|183912.9|12
1723052550000|2024-08-07 17:42:30|184005|183915|184007.6|183917.6|184007.6|183917.6|184004.9|183914.9|4
1723052560000|2024-08-07 17:42:40|184011.2|183921.2|184012.3|183922.3|184019.2|183929.2|184011.2|183921.2|17
1723052570000|2024-08-07 17:42:50|184006.7|183916.7|183999.9|183909.9|184006.7|183916.7|183999.9|183909.9|6
1723052580000|2024-08-07 17:43:00|183999.8|183909.8|184005.6|183915.6|184005.8|183915.8|183999.4|183909.4|9
1723052590000|2024-08-07 17:43:10|184002.6|183912.6|184007.7|183917.7|184009.6|183919.6|184002.6|183912.6|14
1723052600000|2024-08-07 17:43:20|184005.5|183915.5|183995.8|183905.8|184006|183916|183995.6|183905.6|14
1723052610000|2024-08-07 17:43:30|183996.8|183906.8|184000.9|183910.9|184007.1|183917.1|183996.8|183906.8|12
1723052620000|2024-08-07 17:43:40|183998.9|183908.9|183997|183907|183998.9|183908.9|183997|183907|4
1723052630000|2024-08-07 17:43:50|183999.6|183909.6|183996|183906|184001.3|183911.3|183993.7|183903.7|12
1723052640000|2024-08-07 17:44:00|184002.8|183912.8|183997.3|183907.3|184005.1|183915.1|183994.8|183904.8|16
1723052650000|2024-08-07 17:44:10|183997.5|183907.5|183998.7|183908.7|184000.4|183910.4|183995.9|183905.9|15
1723052660000|2024-08-07 17:44:20|183999.7|183909.7|184008.6|183918.6|184010.9|183920.9|183999.7|183909.7|16
1723052670000|2024-08-07 17:44:30|184008.3|183918.3|184007.2|183917.2|184012.3|183922.3|184005.6|183915.6|6
1723052680000|2024-08-07 17:44:40|184011|183921|183996.9|183906.9|184013.5|183923.5|183996.9|183906.9|13
1723052690000|2024-08-07 17:44:50|183997.3|183907.3|183994|183904|183997.6|183907.6|183992.5|183902.5|8
1723052700000|2024-08-07 17:45:00|183995.9|183905.9|183965.8|183875.8|183996.5|183906.5|183965.8|183875.8|14
1723052710000|2024-08-07 17:45:10|183954.3|183864.3|183968.1|183878.1|183973|183883|183954.3|183864.3|22
1723052720000|2024-08-07 17:45:20|183968.3|183878.3|183966.1|183876.1|183970.9|183880.9|183963|183873|14
1723052730000|2024-08-07 17:45:30|183966.9|183876.9|183966.9|183876.9|183978.6|183888.6|183966.3|183876.3|11
1723052740000|2024-08-07 17:45:40|183971.3|183881.3|183977.5|183887.5|183977.5|183887.5|183969.8|183879.8|7
1723052750000|2024-08-07 17:45:50|183982.3|183892.3|183969.3|183879.3|183983|183893|183969.3|183879.3|12
1723052760000|2024-08-07 17:46:00|183968.1|183878.1|183971.4|183881.4|183975.4|183885.4|183968.1|183878.1|9
1723052770000|2024-08-07 17:46:10|183971.8|183881.8|183976.4|183886.4|183980.4|183890.4|183971.8|183881.8|8
1723052780000|2024-08-07 17:46:20|183976.9|183886.9|183999.5|183909.5|183999.5|183909.5|183976.9|183886.9|14
1723052790000|2024-08-07 17:46:30|183999.4|183909.4|184001.2|183911.2|184003.3|183913.3|183999.4|183909.4|12
1723052800000|2024-08-07 17:46:40|184001.1|183911.1|183986.5|183896.5|184006.5|183916.5|183984.9|183894.9|14
1723052810000|2024-08-07 17:46:50|183987.8|183897.8|183981.9|183891.9|183987.8|183897.8|183981.9|183891.9|7
1723052820000|2024-08-07 17:47:00|183981.8|183891.8|183991|183901|183991|183901|183981.7|183891.7|7
1723052830000|2024-08-07 17:47:10|183987.5|183897.5|183992.7|183902.7|183996.2|183906.2|183987.5|183897.5|12
1723052840000|2024-08-07 17:47:20|183993.6|183903.6|183992.4|183902.4|183993.6|183903.6|183992.4|183902.4|3
1723052850000|2024-08-07 17:47:30|183993.2|183903.2|184003.9|183913.9|184004.3|183914.3|183993.2|183903.2|10
1723052860000|2024-08-07 17:47:40|184006.6|183916.6|184004.6|183914.6|184007.8|183917.8|184004.5|183914.5|5
1723052870000|2024-08-07 17:47:50|184006.8|183916.8|184007.6|183917.6|184020.1|183930.1|184006.8|183916.8|12
1723052880000|2024-08-07 17:48:00|184005.4|183915.4|184002.9|183912.9|184007.1|183917.1|184002|183912|8
1723052890000|2024-08-07 17:48:10|184001.3|183911.3|184002.6|183912.6|184006.4|183916.4|183992.3|183902.3|16
1723052900000|2024-08-07 17:48:20|184002.2|183912.2|184006.9|183916.9|184006.9|183916.9|184001.7|183911.7|3
1723052910000|2024-08-07 17:48:30|184008.6|183918.6|184008.6|183918.6|184010.4|183920.4|184001|183911|13
1723052920000|2024-08-07 17:48:40|184009.1|183919.1|184007.7|183917.7|184014.5|183924.5|184007.5|183917.5|9
1723052930000|2024-08-07 17:48:50|184006.1|183916.1|184013.9|183923.9|184016|183926|184006.1|183916.1|12
1723052940000|2024-08-07 17:49:00|184013.6|183923.6|184010.3|183920.3|184018.5|183928.5|184010.3|183920.3|9
1723052950000|2024-08-07 17:49:10|184010.1|183920.1|184010.8|183920.8|184014.4|183924.4|184003.8|183913.8|20
1723052960000|2024-08-07 17:49:20|184013.1|183923.1|184009.3|183919.3|184017.2|183927.2|184008.8|183918.8|11
1723052970000|2024-08-07 17:49:30|183999.3|183909.3|183997.7|183907.7|184003|183913|183988.6|183898.6|19
1723052980000|2024-08-07 17:49:40|183998.5|183908.5|183997.4|183907.4|184004.2|183914.2|183994.8|183904.8|13
1723052990000|2024-08-07 17:49:50|183997.2|183907.2|184017.4|183927.4|184019.2|183929.2|183997|183907|16
1723053000000|2024-08-07 17:50:00|184016.3|183926.3|184018.2|183928.2|184019.3|183929.3|184014.4|183924.4|15
1723053010000|2024-08-07 17:50:10|184016.6|183926.6|184017.4|183927.4|184019.6|183929.6|184014.1|183924.1|9
1723053020000|2024-08-07 17:50:20|184016.3|183926.3|184016.7|183926.7|184024.1|183934.1|184013.3|183923.3|18
1723053030000|2024-08-07 17:50:30|184017.7|183927.7|184021.3|183931.3|184023|183933|184017.3|183927.3|14
1723053040000|2024-08-07 17:50:40|184022.6|183932.6|184022|183932|184023.1|183933.1|184021.7|183931.7|7
1723053050000|2024-08-07 17:50:50|184021.8|183931.8|184017.3|183927.3|184022.2|183932.2|184015.6|183925.6|18
1723053060000|2024-08-07 17:51:00|184016|183926|184017.5|183927.5|184018.2|183928.2|184013.7|183923.7|14
1723053070000|2024-08-07 17:51:10|184016.7|183926.7|184018.9|183928.9|184018.9|183928.9|184014.6|183924.6|15
1723053080000|2024-08-07 17:51:20|184019.6|183929.6|184017.6|183927.6|184021.4|183931.4|184017.6|183927.6|7
1723053090000|2024-08-07 17:51:30|184018.7|183928.7|184025.2|183935.2|184025.6|183935.6|184018.7|183928.7|13
1723053100000|2024-08-07 17:51:40|184024.5|183934.5|184021.1|183931.1|184024.7|183934.7|184020.5|183930.5|15
1723053110000|2024-08-07 17:51:50|184020.9|183930.9|184024.5|183934.5|184024.7|183934.7|184015.7|183925.7|15
1723053120000|2024-08-07 17:52:00|184024.4|183934.4|184023.6|183933.6|184025.2|183935.2|184022.9|183932.9|13
1723053130000|2024-08-07 17:52:10|184024.1|183934.1|184024.2|183934.2|184024.4|183934.4|184019.4|183929.4|14
1723053140000|2024-08-07 17:52:20|184025.7|183935.7|184026.7|183936.7|184027|183937|184025.7|183935.7|3
1723053150000|2024-08-07 17:52:30|184027.4|183937.4|184024.1|183934.1|184027.4|183937.4|184024.1|183934.1|6
1723053160000|2024-08-07 17:52:40|184024.4|183934.4|184065.2|183975.2|184067.1|183977.1|184024.4|183934.4|10
1723053170000|2024-08-07 17:52:50|184066.4|183976.4|184073.9|183983.9|184074.2|183984.2|184063.1|183973.1|20
1723053180000|2024-08-07 17:53:00|184074.6|183984.6|184087|183997|184090|184000|184074.5|183984.5|27
1723053190000|2024-08-07 17:53:10|184087.6|183997.6|184043.2|183953.2|184090.4|184000.4|184034.6|183944.6|21
1723053200000|2024-08-07 17:53:20|184042.7|183952.7|184048.2|183958.2|184048.4|183958.4|184038.7|183948.7|27
1723053210000|2024-08-07 17:53:30|184048.4|183958.4|184026.1|183936.1|184048.5|183958.5|184021.9|183931.9|10
1723053220000|2024-08-07 17:53:40|184027.6|183937.6|184022.5|183932.5|184027.6|183937.6|184022.5|183932.5|8
1723053230000|2024-08-07 17:53:50|184024.1|183934.1|184023.5|183933.5|184024.5|183934.5|184023.2|183933.2|8
1723053240000|2024-08-07 17:54:00|184024.5|183934.5|184024.2|183934.2|184024.5|183934.5|184020.4|183930.4|12
1723053250000|2024-08-07 17:54:10|184022.6|183932.6|184022.2|183932.2|184023.8|183933.8|184021.3|183931.3|8
1723053260000|2024-08-07 17:54:20|184019.5|183929.5|184021.9|183931.9|184022.5|183932.5|184019.3|183929.3|12
1723053270000|2024-08-07 17:54:30|184021.4|183931.4|184020.9|183930.9|184023.9|183933.9|184019.6|183929.6|12
1723053280000|2024-08-07 17:54:40|184023.6|183933.6|184020.1|183930.1|184024.3|183934.3|184019.1|183929.1|23
1723053290000|2024-08-07 17:54:50|184018.8|183928.8|184020.9|183930.9|184023.4|183933.4|184018.8|183928.8|11
1723053300000|2024-08-07 17:55:00|184022.5|183932.5|184021.3|183931.3|184024.5|183934.5|184020|183930|21
1723053310000|2024-08-07 17:55:10|184021.2|183931.2|184023.7|183933.7|184024.5|183934.5|184021.1|183931.1|18
1723053320000|2024-08-07 17:55:20|184024.5|183934.5|184024.5|183934.5|184025.7|183935.7|184024.3|183934.3|6
1723053330000|2024-08-07 17:55:30|184025.9|183935.9|184025.1|183935.1|184026.6|183936.6|184024.8|183934.8|6
1723053340000|2024-08-07 17:55:40|184025.2|183935.2|184022.2|183932.2|184025.2|183935.2|184022.2|183932.2|9
1723053350000|2024-08-07 17:55:50|184022.8|183932.8|184024.4|183934.4|184025|183935|184022.8|183932.8|10
1723053360000|2024-08-07 17:56:00|184024|183934|184022.2|183932.2|184024|183934|184021|183931|11
1723053370000|2024-08-07 17:56:10|184022.8|183932.8|184024.2|183934.2|184024.6|183934.6|184022.8|183932.8|9
1723053380000|2024-08-07 17:56:20|184024.6|183934.6|184024.4|183934.4|184024.6|183934.6|184024.4|183934.4|2
1723053390000|2024-08-07 17:56:30|184025.1|183935.1|184023.2|183933.2|184026.5|183936.5|184023.2|183933.2|11
1723053400000|2024-08-07 17:56:40|184024|183934|184021.6|183931.6|184025.1|183935.1|184019.5|183929.5|11
1723053410000|2024-08-07 17:56:50|184020.3|183930.3|184012.8|183922.8|184020.3|183930.3|184009.6|183919.6|18
1723053420000|2024-08-07 17:57:00|184012.5|183922.5|184003.4|183913.4|184012.5|183922.5|184003.4|183913.4|11
1723053430000|2024-08-07 17:57:10|184005.6|183915.6|184008.5|183918.5|184008.5|183918.5|184001.7|183911.7|10
1723053440000|2024-08-07 17:57:20|184006.4|183916.4|184001.3|183911.3|184008.1|183918.1|183999.5|183909.5|10
1723053450000|2024-08-07 17:57:30|183999.4|183909.4|184009.2|183919.2|184009.2|183919.2|183998.9|183908.9|13
1723053460000|2024-08-07 17:57:40|184007.6|183917.6|184014.1|183924.1|184014.6|183924.6|184003.7|183913.7|14
1723053470000|2024-08-07 17:57:50|184014.4|183924.4|184017.3|183927.3|184018.9|183928.9|184014.2|183924.2|18
1723053480000|2024-08-07 17:58:00|184017|183927|184010.1|183920.1|184017|183927|184006|183916|13
1723053490000|2024-08-07 17:58:10|184010.3|183920.3|184020|183930|184020.1|183930.1|184010.1|183920.1|13
1723053500000|2024-08-07 17:58:20|184021.7|183931.7|184020.4|183930.4|184021.7|183931.7|184020.4|183930.4|2
1723053510000|2024-08-07 17:58:30|184022.9|183932.9|184022.5|183932.5|184024|183934|184021.3|183931.3|5
1723053520000|2024-08-07 17:58:40|184020.8|183930.8|184021.7|183931.7|184024.5|183934.5|184018.7|183928.7|16
1723053530000|2024-08-07 17:58:50|184021.4|183931.4|184022.5|183932.5|184022.5|183932.5|184020.4|183930.4|9
1723053540000|2024-08-07 17:59:00|184020.5|183930.5|184023.9|183933.9|184023.9|183933.9|184019.8|183929.8|12
1723053550000|2024-08-07 17:59:10|184023.7|183933.7|184025.5|183935.5|184025.5|183935.5|184019.8|183929.8|7
1723053560000|2024-08-07 17:59:20|184025.4|183935.4|184014.8|183924.8|184025.5|183935.5|184013.2|183923.2|14
1723053570000|2024-08-07 17:59:30|184014.4|183924.4|184013|183923|184022.7|183932.7|184011.6|183921.6|22
1723053580000|2024-08-07 17:59:40|184016.7|183926.7|184017.4|183927.4|184017.4|183927.4|184012.1|183922.1|16
1723053590000|2024-08-07 17:59:50|184017.1|183927.1|184074.6|183984.6|184099.3|184009.3|184017.1|183927.1|23
1723053600000|2024-08-07 18:00:00|184074.3|183984.3|184071.9|183981.9|184087.1|183997.1|184065.1|183975.1|20
1723053610000|2024-08-07 18:00:10|184070.3|183980.3|184073.5|183983.5|184074.8|183984.8|184064.5|183974.5|16
1723053620000|2024-08-07 18:00:20|184071.8|183981.8|184064.2|183974.2|184075.1|183985.1|184058|183968|22
1723053630000|2024-08-07 18:00:30|184063.1|183973.1|184061.8|183971.8|184065.5|183975.5|184061.8|183971.8|5
1723053640000|2024-08-07 18:00:40|184060.3|183970.3|184066.4|183976.4|184073.8|183983.8|184060.3|183970.3|19
1723053650000|2024-08-07 18:00:50|184065.4|183975.4|184074.1|183984.1|184074.1|183984.1|184058.4|183968.4|21
1723053660000|2024-08-07 18:01:00|184078.7|183988.7|184076.9|183986.9|184078.7|183988.7|184075.7|183985.7|7
1723053670000|2024-08-07 18:01:10|184077.3|183987.3|184081.1|183991.1|184082.6|183992.6|184075.2|183985.2|12
1723053680000|2024-08-07 18:01:20|184082.5|183992.5|184094.5|184004.5|184094.5|184004.5|184080.3|183990.3|19
1723053690000|2024-08-07 18:01:30|184096.2|184006.2|184082.1|183992.1|184096.2|184006.2|184081.2|183991.2|21
1723053700000|2024-08-07 18:01:40|184082.5|183992.5|184085.2|183995.2|184086|183996|184082.5|183992.5|7
1723053710000|2024-08-07 18:01:50|184082.6|183992.6|184082.3|183992.3|184082.9|183992.9|184081.9|183991.9|5
1723053720000|2024-08-07 18:02:00|184082.4|183992.4|184090.1|184000.1|184090.1|184000.1|184082.4|183992.4|12
1723053730000|2024-08-07 18:02:10|184093.1|184003.1|184090.6|184000.6|184093.1|184003.1|184084.7|183994.7|18
1723053740000|2024-08-07 18:02:20|184090.2|184000.2|184088.9|183998.9|184096.1|184006.1|184088.1|183998.1|17
1723053750000|2024-08-07 18:02:30|184089.6|183999.6|184089.2|183999.2|184097|184007|184089.2|183999.2|13
1723053760000|2024-08-07 18:02:40|184090.9|184000.9|184094|184004|184098.8|184008.8|184090.9|184000.9|8
1723053770000|2024-08-07 18:02:50|184098.5|184008.5|184100.1|184010.1|184100.2|184010.2|184095.4|184005.4|10
1723053780000|2024-08-07 18:03:00|184100.9|184010.9|184100.2|184010.2|184101.8|184011.8|184093.1|184003.1|18
1723053790000|2024-08-07 18:03:10|184101.2|184011.2|184095|184005|184101.2|184011.2|184095|184005|9
1723053800000|2024-08-07 18:03:20|184093.2|184003.2|184090.5|184000.5|184093.2|184003.2|184090.5|184000.5|6
1723053810000|2024-08-07 18:03:30|184093.5|184003.5|184095|184005|184097.9|184007.9|184093|184003|14
1723053820000|2024-08-07 18:03:40|184095.4|184005.4|184094.7|184004.7|184095.9|184005.9|184094.5|184004.5|11
1723053830000|2024-08-07 18:03:50|184095.7|184005.7|184094.8|184004.8|184095.7|184005.7|184089|183999|15
1723053840000|2024-08-07 18:04:00|184094.9|184004.9|184090.5|184000.5|184095.8|184005.8|184089.2|183999.2|8
1723053850000|2024-08-07 18:04:10|184092.7|184002.7|184091.2|184001.2|184092.7|184002.7|184090.6|184000.6|4
1723053860000|2024-08-07 18:04:20|184094.2|184004.2|184094.9|184004.9|184097.5|184007.5|184089.8|183999.8|11
1723053870000|2024-08-07 18:04:30|184095.8|184005.8|184094.2|184004.2|184098.2|184008.2|184094.2|184004.2|11
1723053880000|2024-08-07 18:04:40|184094.3|184004.3|184091.9|184001.9|184096.3|184006.3|184090.9|184000.9|10
1723053890000|2024-08-07 18:04:50|184093.8|184003.8|184097|184007|184097.9|184007.9|184085.5|183995.5|18
1723053900000|2024-08-07 18:05:00|184097.4|184007.4|184092.7|184002.7|184101.3|184011.3|184091|184001|17
1723053910000|2024-08-07 18:05:10|184092.8|184002.8|184097.2|184007.2|184099.6|184009.6|184092.8|184002.8|12
1723053920000|2024-08-07 18:05:20|184096.9|184006.9|184089.4|183999.4|184101.1|184011.1|184089.4|183999.4|12
1723053930000|2024-08-07 18:05:30|184089.5|183999.5|184090.5|184000.5|184099.1|184009.1|184089.5|183999.5|13
1723053940000|2024-08-07 18:05:40|184091.4|184001.4|184097.4|184007.4|184097.4|184007.4|184091.4|184001.4|3
1723053950000|2024-08-07 18:05:50|184095.7|184005.7|184101.2|184011.2|184101.6|184011.6|184095.2|184005.2|11
1723053960000|2024-08-07 18:06:00|184102.3|184012.3|184129.2|184039.2|184131.3|184041.3|184102.3|184012.3|12
1723053970000|2024-08-07 18:06:10|184129.1|184039.1|184134.2|184044.2|184134.2|184044.2|184126.9|184036.9|11
1723053980000|2024-08-07 18:06:20|184134.7|184044.7|184138.3|184048.3|184140.8|184050.8|184134.7|184044.7|14
1723053990000|2024-08-07 18:06:30|184141.9|184051.9|184146.4|184056.4|184158.7|184068.7|184140.1|184050.1|19
1723054000000|2024-08-07 18:06:40|184146.2|184056.2|184147.9|184057.9|184148.7|184058.7|184144.1|184054.1|11
1723054010000|2024-08-07 18:06:50|184147.2|184057.2|184142.1|184052.1|184147.2|184057.2|184142.1|184052.1|6
1723054020000|2024-08-07 18:07:00|184140.8|184050.8|184141.8|184051.8|184143.4|184053.4|184140.8|184050.8|3
1723054030000|2024-08-07 18:07:10|184139.7|184049.7|184142.3|184052.3|184146.1|184056.1|184137.5|184047.5|12
1723054040000|2024-08-07 18:07:20|184144|184054|184153.5|184063.5|184155.6|184065.6|184141.7|184051.7|10
1723054050000|2024-08-07 18:07:30|184156.3|184066.3|184161.8|184071.8|184161.8|184071.8|184152.7|184062.7|11
1723054060000|2024-08-07 18:07:40|184164.8|184074.8|184161.5|184071.5|184167|184077|184161|184071|15
1723054070000|2024-08-07 18:07:50|184162.3|184072.3|184159.8|184069.8|184167.1|184077.1|184158.5|184068.5|11
1723054080000|2024-08-07 18:08:00|184159.4|184069.4|184158.1|184068.1|184162|184072|184155.3|184065.3|12
1723054090000|2024-08-07 18:08:10|184158.2|184068.2|184141.4|184051.4|184158.2|184068.2|184141.1|184051.1|20
1723054100000|2024-08-07 18:08:20|184141.9|184051.9|184137.5|184047.5|184146.5|184056.5|184137|184047|8
1723054110000|2024-08-07 18:08:30|184137.6|184047.6|184139.7|184049.7|184148.3|184058.3|184137.6|184047.6|17
1723054120000|2024-08-07 18:08:40|184138.2|184048.2|184144.9|184054.9|184146.2|184056.2|184138.2|184048.2|11
1723054130000|2024-08-07 18:08:50|184144.8|184054.8|184143|184053|184148.3|184058.3|184141.1|184051.1|14
1723054140000|2024-08-07 18:09:00|184136.8|184046.8|184138|184048|184138|184048|184134.6|184044.6|7
1723054150000|2024-08-07 18:09:10|184142.6|184052.6|184140.5|184050.5|184144.3|184054.3|184140.5|184050.5|3
1723054160000|2024-08-07 18:09:20|184145.2|184055.2|184138.3|184048.3|184145.2|184055.2|184138.3|184048.3|12
1723054170000|2024-08-07 18:09:30|184136.6|184046.6|184150.4|184060.4|184156.8|184066.8|184133.8|184043.8|18
1723054180000|2024-08-07 18:09:40|184150.5|184060.5|184148.7|184058.7|184153.3|184063.3|184148.4|184058.4|6
1723054190000|2024-08-07 18:09:50|184148.6|184058.6|184149.9|184059.9|184154.3|184064.3|184141.9|184051.9|15
1723054200000|2024-08-07 18:10:00|184152.9|184062.9|184149.4|184059.4|184156|184066|184145.5|184055.5|12
1723054210000|2024-08-07 18:10:10|184149.3|184059.3|184137.6|184047.6|184149.3|184059.3|184137.6|184047.6|11
1723054220000|2024-08-07 18:10:20|184134.3|184044.3|184130.2|184040.2|184140.3|184050.3|184130.2|184040.2|6
1723054230000|2024-08-07 18:10:30|184138.9|184048.9|184145.9|184055.9|184152|184062|184137.1|184047.1|20
1723054240000|2024-08-07 18:10:40|184145.4|184055.4|184146.9|184056.9|184151.7|184061.7|184145.4|184055.4|5
1723054250000|2024-08-07 18:10:50|184152.1|184062.1|184146.8|184056.8|184152.1|184062.1|184146.8|184056.8|3
1723054260000|2024-08-07 18:11:00|184142.4|184052.4|184147|184057|184153.9|184063.9|184142.4|184052.4|12
1723054270000|2024-08-07 18:11:10|184146.8|184056.8|184147.6|184057.6|184153.1|184063.1|184146.6|184056.6|9
1723054280000|2024-08-07 18:11:20|184149.3|184059.3|184149.3|184059.3|184149.3|184059.3|184149.3|184059.3|1
1723054290000|2024-08-07 18:11:30|184151.7|184061.7|184142.9|184052.9|184151.7|184061.7|184142.4|184052.4|6
1723054300000|2024-08-07 18:11:40|184144.4|184054.4|184143.1|184053.1|184150.4|184060.4|184143.1|184053.1|7
1723054310000|2024-08-07 18:11:50|184143.8|184053.8|184145.4|184055.4|184147.7|184057.7|184143.8|184053.8|5
1723054320000|2024-08-07 18:12:00|184144.1|184054.1|184138.9|184048.9|184144.1|184054.1|184132.7|184042.7|10
1723054330000|2024-08-07 18:12:10|184144.5|184054.5|184137.8|184047.8|184146.9|184056.9|184132|184042|13
1723054340000|2024-08-07 18:12:20|184142.8|184052.8|184151.2|184061.2|184152.9|184062.9|184142.8|184052.8|6
1723054350000|2024-08-07 18:12:30|184150.2|184060.2|184151.2|184061.2|184159.1|184069.1|184149|184059|10
1723054360000|2024-08-07 18:12:40|184153.6|184063.6|184158|184068|184158.5|184068.5|184151|184061|8
1723054370000|2024-08-07 18:12:50|184161.4|184071.4|184164.3|184074.3|184166.5|184076.5|184161.4|184071.4|7
1723054380000|2024-08-07 18:13:00|184162.4|184072.4|184173.5|184083.5|184175.7|184085.7|184162.4|184072.4|11
1723054390000|2024-08-07 18:13:10|184174.4|184084.4|184176.5|184086.5|184176.9|184086.9|184174.4|184084.4|5
1723054400000|2024-08-07 18:13:20|184177.8|184087.8|184182.3|184092.3|184182.3|184092.3|184177.8|184087.8|2
1723054410000|2024-08-07 18:13:30|184181.9|184091.9|184177|184087|184187.3|184097.3|184177|184087|12
1723054420000|2024-08-07 18:13:40|184175.5|184085.5|184166.9|184076.9|184175.7|184085.7|184166.9|184076.9|13
1723054430000|2024-08-07 18:13:50|184166.7|184076.7|184174.4|184084.4|184174.4|184084.4|184165.3|184075.3|11
1723054440000|2024-08-07 18:14:00|184175|184085|184141.8|184051.8|184175|184085|184140.8|184050.8|24
1723054450000|2024-08-07 18:14:10|184141.9|184051.9|184143.6|184053.6|184147.3|184057.3|184140.5|184050.5|13
1723054460000|2024-08-07 18:14:20|184143.3|184053.3|184140.6|184050.6|184149.9|184059.9|184140.6|184050.6|15
1723054470000|2024-08-07 18:14:30|184144.1|184054.1|184142.6|184052.6|184149|184059|184139.5|184049.5|11
1723054480000|2024-08-07 18:14:40|184143.7|184053.7|184149.3|184059.3|184151.9|184061.9|184143.7|184053.7|12
1723054490000|2024-08-07 18:14:50|184151.2|184061.2|184144.6|184054.6|184151.2|184061.2|184143.3|184053.3|8
1723054500000|2024-08-07 18:15:00|184143.9|184053.9|184131.8|184041.8|184145.2|184055.2|184130.5|184040.5|18
1723054510000|2024-08-07 18:15:10|184134.9|184044.9|184136.4|184046.4|184139.5|184049.5|184134.9|184044.9|9
1723054520000|2024-08-07 18:15:20|184133.1|184043.1|184139.5|184049.5|184141.6|184051.6|184133.1|184043.1|13
1723054530000|2024-08-07 18:15:30|184137.2|184047.2|184148|184058|184148.7|184058.7|184136.9|184046.9|13
1723054540000|2024-08-07 18:15:40|184149.4|184059.4|184150|184060|184152.7|184062.7|184144.9|184054.9|11
1723054550000|2024-08-07 18:15:50|184149.9|184059.9|184136.1|184046.1|184149.9|184059.9|184135.8|184045.8|16
1723054560000|2024-08-07 18:16:00|184136.2|184046.2|184108.7|184018.7|184140.2|184050.2|184108.7|184018.7|16
1723054570000|2024-08-07 18:16:10|184108.5|184018.5|184106.5|184016.5|184109.4|184019.4|184106.5|184016.5|3
1723054580000|2024-08-07 18:16:20|184106.7|184016.7|184105|184015|184110.7|184020.7|184105|184015|12
1723054590000|2024-08-07 18:16:30|184107.4|184017.4|184107.1|184017.1|184110.6|184020.6|184106.9|184016.9|17
1723054600000|2024-08-07 18:16:40|184107|184017|184108.1|184018.1|184108.4|184018.4|184105|184015|7
1723054610000|2024-08-07 18:16:50|184108.9|184018.9|184083.3|183993.3|184109.1|184019.1|184083.3|183993.3|18
1723054620000|2024-08-07 18:17:00|184082.1|183992.1|184087.7|183997.7|184102|184012|184082|183992|26
1723054630000|2024-08-07 18:17:10|184086.4|183996.4|184081.6|183991.6|184087|183997|184079.6|183989.6|19
1723054640000|2024-08-07 18:17:20|184083.7|183993.7|184072.7|183982.7|184083.7|183993.7|184072.7|183982.7|20
1723054650000|2024-08-07 18:17:30|184072.1|183982.1|184063.9|183973.9|184072.1|183982.1|184058.8|183968.8|12
1723054660000|2024-08-07 18:17:40|184061.7|183971.7|184042.6|183952.6|184063.9|183973.9|184042.6|183952.6|22
1723054670000|2024-08-07 18:17:50|184042.3|183952.3|184038|183948|184045.5|183955.5|184033.7|183943.7|24
1723054680000|2024-08-07 18:18:00|184038.1|183948.1|184036.9|183946.9|184038.1|183948.1|184031.4|183941.4|11
1723054690000|2024-08-07 18:18:10|184034.9|183944.9|184036.5|183946.5|184036.9|183946.9|184027.6|183937.6|20
1723054700000|2024-08-07 18:18:20|184038.4|183948.4|184042.9|183952.9|184043.9|183953.9|184038.4|183948.4|12
1723054710000|2024-08-07 18:18:30|184038.2|183948.2|184046.6|183956.6|184051.5|183961.5|184038.2|183948.2|14
1723054720000|2024-08-07 18:18:40|184044.3|183954.3|184046.7|183956.7|184048.3|183958.3|184043.6|183953.6|11
1723054730000|2024-08-07 18:18:50|184045|183955|184053.2|183963.2|184053.3|183963.3|184045|183955|13
1723054740000|2024-08-07 18:19:00|184053.1|183963.1|184064.1|183974.1|184064.1|183974.1|184051.6|183961.6|11
1723054750000|2024-08-07 18:19:10|184065.4|183975.4|184056.9|183966.9|184067.5|183977.5|184054.7|183964.7|15
1723054760000|2024-08-07 18:19:20|184058.8|183968.8|184058.4|183968.4|184058.8|183968.8|184053.3|183963.3|10
1723054770000|2024-08-07 18:19:30|184057.4|183967.4|184042.5|183952.5|184057.4|183967.4|184042.5|183952.5|16
1723054780000|2024-08-07 18:19:40|184042|183952|184044.4|183954.4|184044.9|183954.9|184034.1|183944.1|17
1723054790000|2024-08-07 18:19:50|184044.2|183954.2|184044.1|183954.1|184044.2|183954.2|184035.2|183945.2|16
1723054800000|2024-08-07 18:20:00|184042.1|183952.1|184036.5|183946.5|184042.1|183952.1|184032.9|183942.9|15
1723054810000|2024-08-07 18:20:10|184036.4|183946.4|184044.3|183954.3|184044.4|183954.4|184036.4|183946.4|11
1723054820000|2024-08-07 18:20:20|184044.2|183954.2|184043.8|183953.8|184044.2|183954.2|184042.7|183952.7|7
1723054830000|2024-08-07 18:20:30|184042.7|183952.7|184047.1|183957.1|184050|183960|184042.7|183952.7|7
1723054840000|2024-08-07 18:20:40|184046.9|183956.9|184035.5|183945.5|184046.9|183956.9|184035.1|183945.1|16
1723054850000|2024-08-07 18:20:50|184038.1|183948.1|184038.9|183948.9|184038.9|183948.9|184034.9|183944.9|10
1723054860000|2024-08-07 18:21:00|184037.4|183947.4|184031.3|183941.3|184037.4|183947.4|184031.2|183941.2|9
1723054870000|2024-08-07 18:21:10|184030.6|183940.6|184031|183941|184032.4|183942.4|184029.9|183939.9|14
1723054880000|2024-08-07 18:21:20|184024.6|183934.6|184025.8|183935.8|184028.3|183938.3|184022.3|183932.3|16
1723054890000|2024-08-07 18:21:30|184027.2|183937.2|184021.6|183931.6|184028.7|183938.7|184021.6|183931.6|12
1723054900000|2024-08-07 18:21:40|184021.5|183931.5|184000.5|183910.5|184021.5|183931.5|184000.5|183910.5|16
1723054910000|2024-08-07 18:21:50|184003.6|183913.6|184006.5|183916.5|184008|183918|183996.9|183906.9|19
1723054920000|2024-08-07 18:22:00|184003.1|183913.1|184005.2|183915.2|184006.3|183916.3|184002.8|183912.8|11
1723054930000|2024-08-07 18:22:10|184005.7|183915.7|184005.6|183915.6|184005.7|183915.7|184005.2|183915.2|4
1723054940000|2024-08-07 18:22:20|184005.7|183915.7|184005.1|183915.1|184009.8|183919.8|184005.1|183915.1|10
1723054950000|2024-08-07 18:22:30|184005.2|183915.2|184008.5|183918.5|184010.9|183920.9|184005.2|183915.2|5
1723054960000|2024-08-07 18:22:40|184008.6|183918.6|184008.1|183918.1|184009|183919|184008|183918|5
1723054970000|2024-08-07 18:22:50|184007.6|183917.6|184009.1|183919.1|184013|183923|184005.8|183915.8|17
1723054980000|2024-08-07 18:23:00|184011.3|183921.3|184007.7|183917.7|184011.3|183921.3|184005.5|183915.5|16
1723054990000|2024-08-07 18:23:10|184005.1|183915.1|184001.7|183911.7|184007.3|183917.3|184001.7|183911.7|5
1723055000000|2024-08-07 18:23:20|184000.9|183910.9|183986|183896|184000.9|183910.9|183986|183896|11
1723055010000|2024-08-07 18:23:30|183987.5|183897.5|184009.1|183919.1|184022.8|183932.8|183987.5|183897.5|26
1723055020000|2024-08-07 18:23:40|184009|183919|184002.7|183912.7|184016.4|183926.4|184002.5|183912.5|23
1723055030000|2024-08-07 18:23:50|184004.6|183914.6|184004.7|183914.7|184004.7|183914.7|184004.6|183914.6|2
1723055040000|2024-08-07 18:24:00|184004.8|183914.8|184010.8|183920.8|184010.8|183920.8|184004.8|183914.8|11
1723055050000|2024-08-07 18:24:10|184008.6|183918.6|184014.8|183924.8|184018.3|183928.3|184008.4|183918.4|15
1723055060000|2024-08-07 18:24:20|184014.9|183924.9|184013.8|183923.8|184016|183926|184011.6|183921.6|10
1723055070000|2024-08-07 18:24:30|184015.3|183925.3|184016.5|183926.5|184016.5|183926.5|184015.3|183925.3|3
1723055080000|2024-08-07 18:24:40|184013.9|183923.9|184010.3|183920.3|184014|183924|184007.2|183917.2|14
1723055090000|2024-08-07 18:24:50|184011.4|183921.4|184008.5|183918.5|184015.6|183925.6|184008.3|183918.3|8
1723055100000|2024-08-07 18:25:00|184010.7|183920.7|184005.1|183915.1|184015.5|183925.5|184003.8|183913.8|20
1723055110000|2024-08-07 18:25:10|184006.5|183916.5|184003.1|183913.1|184006.5|183916.5|184002|183912|5
1723055120000|2024-08-07 18:25:20|184004.6|183914.6|184004|183914|184007.9|183917.9|184004|183914|14
1723055130000|2024-08-07 18:25:30|184002.4|183912.4|183997.8|183907.8|184003.5|183913.5|183994.1|183904.1|19
1723055140000|2024-08-07 18:25:40|183996.4|183906.4|183989.2|183899.2|183996.4|183906.4|183989.2|183899.2|11
1723055150000|2024-08-07 18:25:50|183989.8|183899.8|183993|183903|183995.4|183905.4|183989.8|183899.8|15
1723055160000|2024-08-07 18:26:00|183994.1|183904.1|183996.4|183906.4|183997.6|183907.6|183993.9|183903.9|17
1723055170000|2024-08-07 18:26:10|183997.4|183907.4|183991.8|183901.8|183997.4|183907.4|183991.8|183901.8|8
1723055180000|2024-08-07 18:26:20|183991.9|183901.9|183934.6|183844.6|183992.9|183902.9|183928.8|183838.8|20
1723055190000|2024-08-07 18:26:30|183937.7|183847.7|183932.8|183842.8|183946.3|183856.3|183932.8|183842.8|19
1723055200000|2024-08-07 18:26:40|183932.1|183842.1|183934.1|183844.1|183939.2|183849.2|183932.1|183842.1|12
1723055210000|2024-08-07 18:26:50|183934.2|183844.2|183943.7|183853.7|183950.1|183860.1|183934.2|183844.2|17
1723055220000|2024-08-07 18:27:00|183943.9|183853.9|183948.4|183858.4|183949.5|183859.5|183942.1|183852.1|26
1723055230000|2024-08-07 18:27:10|183948.3|183858.3|183948.6|183858.6|183950.3|183860.3|183944.5|183854.5|13
1723055240000|2024-08-07 18:27:20|183949.8|183859.8|183962.9|183872.9|183971.4|183881.4|183949.8|183859.8|23
1723055250000|2024-08-07 18:27:30|183962.8|183872.8|183963.1|183873.1|183967.6|183877.6|183958.9|183868.9|14
1723055260000|2024-08-07 18:27:40|183964.6|183874.6|183971.5|183881.5|183973.3|183883.3|183964.6|183874.6|17
1723055270000|2024-08-07 18:27:50|183970.3|183880.3|183968|183878|183971.2|183881.2|183964.5|183874.5|21
1723055280000|2024-08-07 18:28:00|183970.1|183880.1|183970.9|183880.9|183974|183884|183970.1|183880.1|8
1723055290000|2024-08-07 18:28:10|183971.2|183881.2|183971.8|183881.8|183971.9|183881.9|183967.1|183877.1|12
1723055300000|2024-08-07 18:28:20|183973.5|183883.5|183977.7|183887.7|183977.7|183887.7|183969.6|183879.6|16
1723055310000|2024-08-07 18:28:30|183978.8|183888.8|183974.3|183884.3|183978.8|183888.8|183974.3|183884.3|8
1723055320000|2024-08-07 18:28:40|183974.9|183884.9|183974.4|183884.4|183978.9|183888.9|183971.5|183881.5|13
1723055330000|2024-08-07 18:28:50|183975.5|183885.5|183950.8|183860.8|183975.6|183885.6|183950.8|183860.8|11
1723055340000|2024-08-07 18:29:00|183949.9|183859.9|183949.6|183859.6|183949.9|183859.9|183948.4|183858.4|5
1723055350000|2024-08-07 18:29:10|183952|183862|183952|183862|183952|183862|183950.5|183860.5|9
1723055360000|2024-08-07 18:29:20|183950.7|183860.7|183953.6|183863.6|183956|183866|183950.6|183860.6|13
1723055370000|2024-08-07 18:29:30|183953.8|183863.8|183951.9|183861.9|183953.8|183863.8|183950.5|183860.5|10
1723055380000|2024-08-07 18:29:40|183950.9|183860.9|183959.8|183869.8|183969.1|183879.1|183950.9|183860.9|12
1723055390000|2024-08-07 18:29:50|183961|183871|183958.5|183868.5|183961.3|183871.3|183954.1|183864.1|12
1723055400000|2024-08-07 18:30:00|183958.2|183868.2|184016.9|183926.9|184025.4|183935.4|183958.2|183868.2|24
1723055410000|2024-08-07 18:30:10|184015.6|183925.6|184032.1|183942.1|184032.1|183942.1|184014.9|183924.9|23
1723055420000|2024-08-07 18:30:20|184032|183942|184020.3|183930.3|184032|183942|184020.3|183930.3|16
1723055430000|2024-08-07 18:30:30|184022.4|183932.4|184013.6|183923.6|184022.4|183932.4|184008.6|183918.6|22
1723055440000|2024-08-07 18:30:40|184010.2|183920.2|184012.1|183922.1|184012.1|183922.1|184006.2|183916.2|7
1723055450000|2024-08-07 18:30:50|184010|183920|184006|183916|184012.9|183922.9|184001.7|183911.7|14
1723055460000|2024-08-07 18:31:00|184005.8|183915.8|184006.9|183916.9|184024.5|183934.5|184004.2|183914.2|29
1723055470000|2024-08-07 18:31:10|184009.1|183919.1|184010.2|183920.2|184010.9|183920.9|184001.6|183911.6|14
1723055480000|2024-08-07 18:31:20|184012.1|183922.1|184015.8|183925.8|184019.2|183929.2|184008.8|183918.8|23
1723055490000|2024-08-07 18:31:30|184019.5|183929.5|184029.3|183939.3|184032.5|183942.5|184019.5|183929.5|21
1723055500000|2024-08-07 18:31:40|184029.2|183939.2|184034|183944|184034|183944|184028.3|183938.3|5
1723055510000|2024-08-07 18:31:50|184032.1|183942.1|184026.9|183936.9|184032.5|183942.5|184024.1|183934.1|23
1723055520000|2024-08-07 18:32:00|184027.1|183937.1|184018.7|183928.7|184027.1|183937.1|184016.5|183926.5|14
1723055530000|2024-08-07 18:32:10|184021|183931|184031.8|183941.8|184031.8|183941.8|184020.8|183930.8|17
1723055540000|2024-08-07 18:32:20|184031.2|183941.2|184034.8|183944.8|184035.1|183945.1|184026.1|183936.1|11
1723055550000|2024-08-07 18:32:30|184034.9|183944.9|184042|183952|184047.4|183957.4|184032.4|183942.4|19
1723055560000|2024-08-07 18:32:40|184042.8|183952.8|184053.9|183963.9|184055.6|183965.6|184042.8|183952.8|17
1723055570000|2024-08-07 18:32:50|184055.1|183965.1|184070.9|183980.9|184072.2|183982.2|184051.9|183961.9|21
1723055580000|2024-08-07 18:33:00|184070.8|183980.8|184054.2|183964.2|184070.8|183980.8|184050.9|183960.9|25
1723055590000|2024-08-07 18:33:10|184054.1|183964.1|184030|183940|184054.9|183964.9|184030|183940|20
1723055600000|2024-08-07 18:33:20|184028.8|183938.8|184032.5|183942.5|184032.9|183942.9|184025.8|183935.8|17
1723055610000|2024-08-07 18:33:30|184032.2|183942.2|184049.1|183959.1|184052.3|183962.3|184031.1|183941.1|15
1723055620000|2024-08-07 18:33:40|184046.8|183956.8|184045.8|183955.8|184051.5|183961.5|184045.6|183955.6|9
1723055630000|2024-08-07 18:33:50|184045.7|183955.7|184052.6|183962.6|184052.6|183962.6|184045|183955|12
1723055640000|2024-08-07 18:34:00|184052.8|183962.8|184053.4|183963.4|184055.2|183965.2|184051.5|183961.5|14
1723055650000|2024-08-07 18:34:10|184056.5|183966.5|184057.2|183967.2|184057.2|183967.2|184054.9|183964.9|8
1723055660000|2024-08-07 18:34:20|184055.4|183965.4|184056|183966|184058.5|183968.5|184055.4|183965.4|6
1723055670000|2024-08-07 18:34:30|184054.1|183964.1|184058.6|183968.6|184060.7|183970.7|184052|183962|18
1723055680000|2024-08-07 18:34:40|184058.9|183968.9|184052.8|183962.8|184059|183969|184052|183962|10
1723055690000|2024-08-07 18:34:50|184052.4|183962.4|184049.2|183959.2|184052.4|183962.4|184048.9|183958.9|12
1723055700000|2024-08-07 18:35:00|184050.6|183960.6|184048.3|183958.3|184055.2|183965.2|184046.7|183956.7|12
1723055710000|2024-08-07 18:35:10|184048.5|183958.5|184039.7|183949.7|184052.2|183962.2|184036.5|183946.5|19
1723055720000|2024-08-07 18:35:20|184043.9|183953.9|184038.1|183948.1|184044|183954|184037.9|183947.9|13
1723055730000|2024-08-07 18:35:30|184038.2|183948.2|184049.2|183959.2|184050.3|183960.3|184038.2|183948.2|13
1723055740000|2024-08-07 18:35:40|184049.3|183959.3|184052.2|183962.2|184052.3|183962.3|184048.6|183958.6|14
1723055750000|2024-08-07 18:35:50|184053.7|183963.7|184050.5|183960.5|184055.2|183965.2|184048.5|183958.5|13
1723055760000|2024-08-07 18:36:00|184049.2|183959.2|184040.6|183950.6|184049.2|183959.2|184039.8|183949.8|13
1723055770000|2024-08-07 18:36:10|184040.5|183950.5|184035.3|183945.3|184040.5|183950.5|184030.3|183940.3|18
1723055780000|2024-08-07 18:36:20|184035.4|183945.4|184040.1|183950.1|184040.4|183950.4|184033|183943|22
1723055790000|2024-08-07 18:36:30|184040.3|183950.3|184090.7|184000.7|184091.4|184001.4|184040.3|183950.3|12
1723055800000|2024-08-07 18:36:40|184090.8|184000.8|184091.6|184001.6|184092.6|184002.6|184088|183998|10
1723055810000|2024-08-07 18:36:50|184085.3|183995.3|184083|183993|184089.3|183999.3|184077.6|183987.6|10
1723055820000|2024-08-07 18:37:00|184082.9|183992.9|184088.6|183998.6|184089.5|183999.5|184082.9|183992.9|12
1723055830000|2024-08-07 18:37:10|184086.7|183996.7|184110.2|184020.2|184126.7|184036.7|184086.7|183996.7|14
1723055840000|2024-08-07 18:37:20|184108.8|184018.8|184104.8|184014.8|184110.4|184020.4|184100.9|184010.9|21
1723055850000|2024-08-07 18:37:30|184103.8|184013.8|184103|184013|184104.4|184014.4|184100.6|184010.6|24
1723055860000|2024-08-07 18:37:40|184105.1|184015.1|184090.5|184000.5|184107.2|184017.2|184089.7|183999.7|17
1723055870000|2024-08-07 18:37:50|184090.7|184000.7|184088.1|183998.1|184090.7|184000.7|184086.5|183996.5|10
1723055880000|2024-08-07 18:38:00|184088.3|183998.3|184090.4|184000.4|184091.1|184001.1|184088.3|183998.3|8
1723055890000|2024-08-07 18:38:10|184090.6|184000.6|184091.8|184001.8|184097.7|184007.7|184090.6|184000.6|10
1723055900000|2024-08-07 18:38:20|184092|184002|184091.2|184001.2|184092.4|184002.4|184090.7|184000.7|6
1723055910000|2024-08-07 18:38:30|184090.2|184000.2|184088.7|183998.7|184091.6|184001.6|184088|183998|11
1723055920000|2024-08-07 18:38:40|184089.2|183999.2|184090.2|184000.2|184092.1|184002.1|184088.6|183998.6|7
1723055930000|2024-08-07 18:38:50|184090.5|184000.5|184095.3|184005.3|184100.8|184010.8|184088.4|183998.4|15
1723055940000|2024-08-07 18:39:00|184094.1|184004.1|184089.6|183999.6|184094.3|184004.3|184087.9|183997.9|10
1723055950000|2024-08-07 18:39:10|184089.8|183999.8|184093|184003|184093|184003|184089.8|183999.8|14
1723055960000|2024-08-07 18:39:20|184093.4|184003.4|184088.3|183998.3|184093.4|184003.4|184088.1|183998.1|14
1723055970000|2024-08-07 18:39:30|184088.6|183998.6|184049.7|183959.7|184090.9|184000.9|184043.2|183953.2|16
1723055980000|2024-08-07 18:39:40|184047.5|183957.5|184003.2|183913.2|184047.5|183957.5|183999.8|183909.8|28
1723055990000|2024-08-07 18:39:50|184004.3|183914.3|184000.5|183910.5|184004.5|183914.5|183997.2|183907.2|17
1723056000000|2024-08-07 18:40:00|184002.2|183912.2|184010.3|183920.3|184012.6|183922.6|184002.2|183912.2|30
1723056010000|2024-08-07 18:40:10|184008.2|183918.2|184000.4|183910.4|184009.7|183919.7|184000.4|183910.4|21
1723056020000|2024-08-07 18:40:20|184001.5|183911.5|184000.3|183910.3|184006.3|183916.3|183998.3|183908.3|17
1723056030000|2024-08-07 18:40:30|184000.9|183910.9|184005.1|183915.1|184009.2|183919.2|183999.7|183909.7|11
1723056040000|2024-08-07 18:40:40|184006.7|183916.7|183999.6|183909.6|184006.9|183916.9|183999.1|183909.1|15
1723056050000|2024-08-07 18:40:50|183989.4|183899.4|183989.8|183899.8|183996.9|183906.9|183989.4|183899.4|14
1723056060000|2024-08-07 18:41:00|183996.6|183906.6|184001.9|183911.9|184003|183913|183993.7|183903.7|20
1723056070000|2024-08-07 18:41:10|183998.8|183908.8|184026.2|183896.2|184026.2|183911.4|183998.5|183891.3|17
1723056080000|2024-08-07 18:41:20|184025.7|183895.7|184037.2|183907.2|184037.2|183907.2|184024|183894|20
1723056090000|2024-08-07 18:41:30|184037|183907|184033.6|183903.6|184037.3|183907.3|184033.6|183903.6|6
1723056100000|2024-08-07 18:41:40|184033.4|183903.4|184035.3|183905.3|184038.4|183908.4|184032.3|183902.3|19
1723056110000|2024-08-07 18:41:50|184035.1|183905.1|184005|183915|184035.1|183920.5|184005|183902.2|13
1723056120000|2024-08-07 18:42:00|184002.8|183912.8|184020.6|183930.6|184024.3|183934.3|184002.8|183912.8|13
1723056130000|2024-08-07 18:42:10|184020.5|183930.5|184007.9|183917.9|184020.5|183930.5|184007|183917|12
1723056140000|2024-08-07 18:42:20|184008.4|183918.4|184006.9|183916.9|184008.4|183918.4|184003.3|183913.3|13
1723056150000|2024-08-07 18:42:30|184007.1|183917.1|184012.9|183922.9|184012.9|183922.9|184007.1|183917.1|9
1723056160000|2024-08-07 18:42:40|184014.4|183924.4|184027.5|183937.5|184027.5|183937.5|184014.4|183924.4|28
1723056170000|2024-08-07 18:42:50|184030.3|183940.3|184022.9|183932.9|184030.3|183940.3|184022.9|183932.9|8
1723056180000|2024-08-07 18:43:00|184021.5|183931.5|184026.7|183936.7|184029.4|183939.4|184020.4|183930.4|8
1723056190000|2024-08-07 18:43:10|184025.7|183935.7|184021.7|183931.7|184025.7|183935.7|184021.7|183931.7|10
1723056200000|2024-08-07 18:43:20|184021.9|183931.9|184028.2|183938.2|184028.2|183938.2|184021.9|183931.9|10
1723056210000|2024-08-07 18:43:30|184026.8|183936.8|184024.5|183934.5|184026.8|183936.8|184022.5|183932.5|11
1723056220000|2024-08-07 18:43:40|184028.9|183938.9|184026.3|183936.3|184032.9|183942.9|184026.3|183936.3|18
1723056230000|2024-08-07 18:43:50|184026.4|183936.4|184032.6|183942.6|184032.8|183942.8|184026.4|183936.4|13
1723056240000|2024-08-07 18:44:00|184037.5|183947.5|184034.2|183944.2|184043.4|183953.4|184034.1|183944.1|16
1723056250000|2024-08-07 18:44:10|184033.2|183943.2|184030.3|183940.3|184033.2|183943.2|184029.2|183939.2|10
1723056260000|2024-08-07 18:44:20|184030.2|183940.2|184032.1|183942.1|184032.7|183942.7|184026.3|183936.3|15
1723056270000|2024-08-07 18:44:30|184032|183942|184028.3|183938.3|184032|183942|184027.3|183937.3|10
1723056280000|2024-08-07 18:44:40|184033.9|183943.9|184027.6|183937.6|184033.9|183943.9|184027.4|183937.4|15
1723056290000|2024-08-07 18:44:50|184029.8|183939.8|184029.2|183939.2|184033.9|183943.9|184021.3|183931.3|20
1723056300000|2024-08-07 18:45:00|184031.3|183941.3|184025.8|183935.8|184031.9|183941.9|184019|183929|17
1723056310000|2024-08-07 18:45:10|184025.4|183935.4|184025.5|183935.5|184025.9|183935.9|184020.7|183930.7|13
1723056320000|2024-08-07 18:45:20|184031.8|183941.8|184034|183944|184036.1|183946.1|184026.5|183936.5|25
1723056330000|2024-08-07 18:45:30|184033.5|183943.5|184030.7|183940.7|184034|183944|184030.4|183940.4|13
1723056340000|2024-08-07 18:45:40|184029.2|183939.2|184028.3|183938.3|184033.4|183943.4|184028.3|183938.3|10
1723056350000|2024-08-07 18:45:50|184028.4|183938.4|184032.2|183942.2|184037.7|183947.7|184028.4|183938.4|19
1723056360000|2024-08-07 18:46:00|184034.8|183944.8|184029.9|183939.9|184034.8|183944.8|184028.5|183938.5|12
1723056370000|2024-08-07 18:46:10|184031.9|183941.9|184037.1|183947.1|184037.1|183947.1|184030.5|183940.5|6
1723056380000|2024-08-07 18:46:20|184037|183947|184034|183944|184037|183947|184032|183942|15
1723056390000|2024-08-07 18:46:30|184034.1|183944.1|184034.5|183944.5|184035|183945|184033.9|183943.9|7
1723056400000|2024-08-07 18:46:40|184033.6|183943.6|184037|183947|184037.2|183947.2|184033.2|183943.2|15
1723056410000|2024-08-07 18:46:50|184031.5|183941.5|184026|183936|184031.5|183941.5|184026|183936|9
1723056420000|2024-08-07 18:47:00|184026.2|183936.2|184033.1|183943.1|184033.4|183943.4|184026.2|183936.2|6
1723056430000|2024-08-07 18:47:10|184033.4|183943.4|184039.8|183949.8|184039.8|183949.8|184030.9|183940.9|10
1723056440000|2024-08-07 18:47:20|184038.9|183948.9|184064.1|183974.1|184064.1|183974.1|184038.9|183948.9|21
1723056450000|2024-08-07 18:47:30|184064.2|183974.2|184074.2|183984.2|184074.6|183984.6|184064.2|183974.2|23
1723056460000|2024-08-07 18:47:40|184073.5|183983.5|184083.2|183993.2|184083.2|183993.2|184071.5|183981.5|15
1723056470000|2024-08-07 18:47:50|184086.4|183996.4|184083.6|183993.6|184092.9|184002.9|184083.6|183993.6|11
1723056480000|2024-08-07 18:48:00|184083.3|183993.3|184082.3|183992.3|184090.4|184000.4|184081.4|183991.4|13
1723056490000|2024-08-07 18:48:10|184079.9|183989.9|184083.2|183993.2|184086.5|183996.5|184076|183986|10
1723056500000|2024-08-07 18:48:20|184087.5|183997.5|184086|183996|184088.2|183998.2|184083.8|183993.8|5
1723056510000|2024-08-07 18:48:30|184087.4|183997.4|184114.6|184024.6|184121.3|184031.3|184087.4|183997.4|15
1723056520000|2024-08-07 18:48:40|184114.3|184024.3|184116.4|184026.4|184118.2|184028.2|184106.9|184016.9|15
1723056530000|2024-08-07 18:48:50|184118.4|184028.4|184118.4|184028.4|184121.1|184031.1|184111.8|184021.8|20
1723056540000|2024-08-07 18:49:00|184123.1|184033.1|184110.4|184020.4|184123.1|184033.1|184110.4|184020.4|15
1723056550000|2024-08-07 18:49:10|184110.6|184020.6|184114.5|184024.5|184120|184030|184110.6|184020.6|9
1723056560000|2024-08-07 18:49:20|184115.5|184025.5|184112.4|184022.4|184116.7|184026.7|184111.9|184021.9|11
1723056570000|2024-08-07 18:49:30|184112.1|184022.1|184113.6|184023.6|184117.1|184027.1|184111.4|184021.4|13
1723056580000|2024-08-07 18:49:40|184119.3|184029.3|184110.8|184020.8|184119.3|184029.3|184109.4|184019.4|9
1723056590000|2024-08-07 18:49:50|184111.9|184021.9|184106.7|184016.7|184113.4|184023.4|184106.7|184016.7|12
1723056600000|2024-08-07 18:50:00|184107.1|184017.1|184113.6|184023.6|184114.7|184024.7|184107.1|184017.1|16
1723056610000|2024-08-07 18:50:10|184113.7|184023.7|184115.2|184025.2|184118.5|184028.5|184113.5|184023.5|6
1723056620000|2024-08-07 18:50:20|184115.7|184025.7|184115.7|184025.7|184115.9|184025.9|184114.7|184024.7|6
1723056630000|2024-08-07 18:50:30|184115.5|184025.5|184112.5|184022.5|184115.5|184025.5|184112.4|184022.4|5
1723056640000|2024-08-07 18:50:40|184115.7|184025.7|184112.2|184022.2|184115.7|184025.7|184110.8|184020.8|13
1723056650000|2024-08-07 18:50:50|184116|184026|184107.3|184017.3|184116|184026|184107.3|184017.3|10
1723056660000|2024-08-07 18:51:00|184110.3|184020.3|184110.6|184020.6|184111.6|184021.6|184110.3|184020.3|4
1723056670000|2024-08-07 18:51:10|184108.9|184018.9|184114.2|184024.2|184114.2|184024.2|184108.9|184018.9|10
1723056680000|2024-08-07 18:51:20|184114.1|184024.1|184113|184023|184117.2|184027.2|184111.7|184021.7|10
1723056690000|2024-08-07 18:51:30|184113.3|184023.3|184113.3|184023.3|184113.3|184023.3|184113.3|184023.3|1
1723056700000|2024-08-07 18:51:40|184112.9|184022.9|184117.8|184027.8|184118.6|184028.6|184112.3|184022.3|9
1723056710000|2024-08-07 18:51:50|184117.9|184027.9|184104.9|184014.9|184133.8|184043.8|184098.3|184008.3|20
1723056720000|2024-08-07 18:52:00|184103.7|184013.7|184103|184013|184103.7|184013.7|184098|184008|7
1723056730000|2024-08-07 18:52:10|184100.6|184010.6|184096.6|184006.6|184100.6|184010.6|184096.5|184006.5|9
1723056740000|2024-08-07 18:52:20|184096.5|184006.5|184099.7|184009.7|184099.7|184009.7|184096.5|184006.5|8
1723056750000|2024-08-07 18:52:30|184098.9|184008.9|184099.4|184009.4|184101.9|184011.9|184093.5|184003.5|16
1723056760000|2024-08-07 18:52:40|184096|184006|184093.9|184003.9|184099.4|184009.4|184093.9|184003.9|7
1723056770000|2024-08-07 18:52:50|184094.7|184004.7|184099.4|184009.4|184101.1|184011.1|184094.3|184004.3|14
1723056780000|2024-08-07 18:53:00|184101.5|184011.5|184102.9|184012.9|184105.4|184015.4|184098.7|184008.7|15
1723056790000|2024-08-07 18:53:10|184102.6|184012.6|184099.5|184009.5|184105.7|184015.7|184099.5|184009.5|8
1723056800000|2024-08-07 18:53:20|184099.4|184009.4|184104.4|184014.4|184104.4|184014.4|184099.4|184009.4|9
1723056810000|2024-08-07 18:53:30|184101.6|184011.6|184100.2|184010.2|184102.6|184012.6|184097.7|184007.7|7
1723056820000|2024-08-07 18:53:40|184099.8|184009.8|184099.3|184009.3|184099.9|184009.9|184099.3|184009.3|3
1723056830000|2024-08-07 18:53:50|184098.5|184008.5|184096.1|184006.1|184100.9|184010.9|184094.5|184004.5|13
1723056840000|2024-08-07 18:54:00|184094.6|184004.6|184101.6|184011.6|184101.6|184011.6|184090.8|184000.8|13
1723056850000|2024-08-07 18:54:10|184099.4|184009.4|184099.8|184009.8|184100.4|184010.4|184097.4|184007.4|10
1723056860000|2024-08-07 18:54:20|184099.4|184009.4|184098.2|184008.2|184105.2|184015.2|184096.2|184006.2|15
1723056870000|2024-08-07 18:54:30|184097.6|184007.6|184097|184007|184098.4|184008.4|184096.9|184006.9|5
1723056880000|2024-08-07 18:54:40|184097.8|184007.8|184094.7|184004.7|184100.9|184010.9|184093.5|184003.5|16
1723056890000|2024-08-07 18:54:50|184094.6|184004.6|184098.7|184008.7|184099.6|184009.6|184092.8|184002.8|15
1723056900000|2024-08-07 18:55:00|184099.2|184009.2|184096.3|184006.3|184099.8|184009.8|184094.3|184004.3|13
1723056910000|2024-08-07 18:55:10|184094.9|184004.9|184064.8|183974.8|184095.2|184005.2|184064.8|183974.8|22
1723056920000|2024-08-07 18:55:20|184064.9|183974.9|184014.6|183924.6|184064.9|183974.9|184010|183920|23
1723056930000|2024-08-07 18:55:30|184015.6|183925.6|184015.5|183925.5|184015.6|183925.6|184011.6|183921.6|10
1723056940000|2024-08-07 18:55:40|184012|183922|184017.4|183927.4|184017.8|183927.8|184011.9|183921.9|13
1723056950000|2024-08-07 18:55:50|184018|183928|184021|183931|184021|183931|184011.2|183921.2|20
1723056960000|2024-08-07 18:56:00|184022.1|183932.1|184019|183929|184034.5|183944.5|184019|183929|26
1723056970000|2024-08-07 18:56:10|184022.4|183932.4|184017.3|183927.3|184022.4|183932.4|184014.8|183924.8|19
1723056980000|2024-08-07 18:56:20|184019|183929|184022.2|183932.2|184022.3|183932.3|184015|183925|17
1723056990000|2024-08-07 18:56:30|184026.6|183936.6|184030.5|183940.5|184030.5|183940.5|184022.1|183932.1|15
1723057000000|2024-08-07 18:56:40|184028.6|183938.6|184067.6|183977.6|184073.6|183983.6|184026.3|183936.3|17
1723057010000|2024-08-07 18:56:50|184067.2|183977.2|184063.9|183973.9|184070.8|183980.8|184063.9|183973.9|14
1723057020000|2024-08-07 18:57:00|184063.4|183973.4|184022.8|183932.8|184063.4|183973.4|184020.7|183930.7|20
1723057030000|2024-08-07 18:57:10|184023.3|183933.3|184028.8|183938.8|184028.8|183938.8|184023.2|183933.2|4
1723057040000|2024-08-07 18:57:20|184029.2|183939.2|184028.6|183938.6|184029.2|183939.2|184028.6|183938.6|3
1723057050000|2024-08-07 18:57:30|184028.5|183938.5|184027|183937|184028.5|183938.5|184027|183937|3
1723057060000|2024-08-07 18:57:40|184025.6|183935.6|184025.6|183935.6|184027.5|183937.5|184025.5|183935.5|7
1723057070000|2024-08-07 18:57:50|184023.3|183933.3|184023.3|183933.3|184023.3|183933.3|184023.3|183933.3|1
1723057080000|2024-08-07 18:58:00|184024|183934|184137|184047|184141.9|184051.9|184024|183934|13
1723057090000|2024-08-07 18:58:10|184137.5|184047.5|184141.5|184051.5|184143.1|184053.1|184137.5|184047.5|6
1723057100000|2024-08-07 18:58:20|184139.5|184049.5|184139.5|184049.5|184142.8|184052.8|184139.5|184049.5|3
1723057110000|2024-08-07 18:58:30|184142.8|184052.8|184139.8|184049.8|184142.8|184052.8|184136.7|184046.7|4
1723057120000|2024-08-07 18:58:40|184141.8|184051.8|184130.2|184040.2|184141.8|184051.8|184130.2|184040.2|7
1723057130000|2024-08-07 18:58:50|184127.7|184037.7|184097.9|184007.9|184127.7|184037.7|184097.9|184007.9|6
1723057140000|2024-08-07 18:59:00|184098.1|184008.1|184098.2|184008.2|184098.2|184008.2|184098|184008|4
1723057150000|2024-08-07 18:59:10|184098.6|184008.6|184096|184006|184098.6|184008.6|184093.8|184003.8|8
1723057160000|2024-08-07 18:59:20|184095.9|184005.9|184095.9|184005.9|184098|184008|184095.8|184005.8|5
1723057170000|2024-08-07 18:59:30|184098.1|184008.1|184098.1|184008.1|184100.2|184010.2|184098|184008|4
1723057180000|2024-08-07 18:59:40|184094.3|184004.3|184060.1|183970.1|184094.3|184004.3|184060.1|183970.1|14
1723057190000|2024-08-07 18:59:50|184064.7|183974.7|184004.5|183914.5|184064.7|183974.7|184004.5|183914.5|14
1723057200000|2024-08-07 19:00:00|184014|183924|184042|183952|184067.8|183977.8|184013.6|183923.6|26
1723057210000|2024-08-07 19:00:10|184042.5|183952.5|184057.6|183927.6|184068.7|183952.5|184042.5|183927.6|14
1723057220000|2024-08-07 19:00:20|184056.8|183926.8|184052|183922|184056.9|183926.9|184051.3|183921.3|10
1723057230000|2024-08-07 19:00:30|184056.7|183926.7|184058.4|183928.4|184062.2|183950.6|184040.6|183921.8|15
1723057240000|2024-08-07 19:00:40|184058.9|183928.9|184061.2|183931.2|184071.5|183955.6|184045.2|183928|27
1723057250000|2024-08-07 19:00:50|184059.7|183929.7|184060.4|183930.4|184065.2|183958.4|184036.3|183924.5|26
1723057260000|2024-08-07 19:01:00|184054.6|183924.6|184062|183932|184073.7|183959.5|184037.1|183924.6|23
1723057270000|2024-08-07 19:01:10|184073.5|183943.5|184049.1|183959.1|184073.5|183959.7|184048.9|183927.5|21
1723057280000|2024-08-07 19:01:20|184072.7|183942.7|184036.7|183946.7|184072.7|183958.5|184035.8|183927|17
1723057290000|2024-08-07 19:01:30|184035.7|183945.7|184036.3|183946.3|184055.6|183958.4|184033.4|183925.1|20
1723057300000|2024-08-07 19:01:40|184033.6|183943.6|184036.5|183946.5|184073|183962.4|184033.6|183923.8|19
1723057310000|2024-08-07 19:01:50|184051.1|183961.1|184037.1|183947.1|184052.2|183962.2|184037.1|183947.1|14
1723057320000|2024-08-07 19:02:00|184040.2|183950.2|184052.3|183922.3|184052.8|183956.8|184027.6|183916.9|24
1723057330000|2024-08-07 19:02:10|184052.4|183922.4|184053.2|183923.2|184059.5|183929.5|184048|183918|17
1723057340000|2024-08-07 19:02:20|184053.1|183923.1|184034.1|183944.1|184053.1|183944.1|184034.1|183917.7|20
1723057350000|2024-08-07 19:02:30|184032.6|183942.6|184021.2|183931.2|184035.7|183945.7|184021.2|183931.2|8
1723057360000|2024-08-07 19:02:40|184021.4|183931.4|184026|183936|184029.1|183939.1|184021.4|183931.4|13
1723057370000|2024-08-07 19:02:50|184026.2|183936.2|184045.3|183915.3|184053.6|183938.6|184026.2|183915.3|13
1723057380000|2024-08-07 19:03:00|184045.2|183915.2|184044.2|183914.2|184046.4|183916.4|184043.7|183913.7|10
1723057390000|2024-08-07 19:03:10|184043.5|183913.5|184045.8|183915.8|184046.9|183916.9|184031.9|183901.9|17
1723057400000|2024-08-07 19:03:20|184045.9|183915.9|184063.9|183933.9|184063.9|183933.9|184043.4|183913.4|21
1723057410000|2024-08-07 19:03:30|184064|183934|184064.5|183934.5|184075|183945|184064|183934|17
1723057420000|2024-08-07 19:03:40|184058.2|183928.2|184057.2|183927.2|184062.4|183932.4|184055.8|183925.8|14
1723057430000|2024-08-07 19:03:50|184057|183927|184054.5|183924.5|184057.5|183927.5|184054.5|183924.5|10
1723057440000|2024-08-07 19:04:00|184054.6|183924.6|184038.7|183948.7|184057|183955.4|184031.6|183924.6|25
1723057450000|2024-08-07 19:04:10|184038.2|183948.2|184026.2|183936.2|184038.2|183948.2|184025.9|183935.9|14
1723057460000|2024-08-07 19:04:20|184026.3|183936.3|184034.3|183944.3|184034.3|183944.3|184025.4|183935.4|14
1723057470000|2024-08-07 19:04:30|184033.5|183943.5|184035.7|183945.7|184035.7|183945.7|184031.5|183941.5|8
1723057480000|2024-08-07 19:04:40|184033.5|183943.5|184047|183917|184047|183946.2|184027.6|183916.9|12
1723057490000|2024-08-07 19:04:50|184046.2|183916.2|184027.9|183897.9|184046.2|183916.2|184027.9|183897.9|20
1723057500000|2024-08-07 19:05:00|184026.6|183896.6|184016|183886|184026.6|183896.6|184016|183886|5
1723057510000|2024-08-07 19:05:10|184019.1|183889.1|183996.5|183906.5|184019.1|183906.5|183989.8|183879.4|18
1723057520000|2024-08-07 19:05:20|183996.4|183906.4|183981.6|183891.6|183996.4|183906.4|183981.4|183891.4|19
1723057530000|2024-08-07 19:05:30|183982.1|183892.1|183987.8|183897.8|183991.3|183901.3|183982.1|183892.1|17
1723057540000|2024-08-07 19:05:40|183988.7|183898.7|183978|183888|183988.7|183898.7|183974|183884|17
1723057550000|2024-08-07 19:05:50|183978.2|183888.2|183975.1|183885.1|183978.2|183888.2|183974.6|183884.6|8
1723057560000|2024-08-07 19:06:00|183978.2|183888.2|183973.2|183883.2|183978.2|183888.2|183972.5|183882.5|17
1723057570000|2024-08-07 19:06:10|183973.3|183883.3|183959.9|183869.9|183974.2|183884.2|183959.9|183869.9|12
1723057580000|2024-08-07 19:06:20|183957.4|183867.4|183961.8|183871.8|183964.9|183874.9|183957.4|183867.4|18
1723057590000|2024-08-07 19:06:30|183957|183867|183955.2|183865.2|183957.7|183867.7|183955.2|183865.2|7
1723057600000|2024-08-07 19:06:40|183956.6|183866.6|183961.3|183871.3|183961.3|183871.3|183956.6|183866.6|7
1723057610000|2024-08-07 19:06:50|183965.3|183875.3|183968|183878|183968|183878|183960.4|183870.4|7
1723057620000|2024-08-07 19:07:00|183968.5|183878.5|183966.3|183876.3|183969.2|183879.2|183965.6|183875.6|11
1723057630000|2024-08-07 19:07:10|183967.4|183877.4|183972.4|183882.4|183972.4|183882.4|183962.6|183872.6|14
1723057640000|2024-08-07 19:07:20|183972.3|183882.3|183985|183895|183985|183895|183970.3|183880.3|22
1723057650000|2024-08-07 19:07:30|183985.1|183895.1|184003.8|183913.8|184003.8|183913.8|183985.1|183895.1|16
1723057660000|2024-08-07 19:07:40|184004.9|183914.9|184006.2|183916.2|184006.2|183916.2|183999.3|183909.3|8
1723057670000|2024-08-07 19:07:50|184005.8|183915.8|184000.1|183910.1|184007.2|183917.2|183999.5|183909.5|15
1723057680000|2024-08-07 19:08:00|184002.1|183912.1|184004.7|183914.7|184008|183918|184002.1|183912.1|5
1723057700000|2024-08-07 19:08:20|184003.5|183913.5|184001.9|183911.9|184006.2|183916.2|183999.4|183909.4|13
1723057710000|2024-08-07 19:08:30|183998.9|183908.9|183997.3|183907.3|184002.6|183912.6|183997.3|183907.3|9
1723057720000|2024-08-07 19:08:40|183995.9|183905.9|183998.1|183908.1|183998.1|183908.1|183995.9|183905.9|4
1723057730000|2024-08-07 19:08:50|183998|183908|183995.9|183905.9|183998|183908|183995.9|183905.9|6
1723057740000|2024-08-07 19:09:00|183995.8|183905.8|183993.9|183903.9|183995.8|183905.8|183991.7|183901.7|6
1723057750000|2024-08-07 19:09:10|183994.6|183904.6|183997|183907|183998.2|183908.2|183994.6|183904.6|7
1723057760000|2024-08-07 19:09:20|183996.5|183906.5|183993.6|183903.6|183999.7|183909.7|183993.6|183903.6|12
1723057770000|2024-08-07 19:09:30|183993.4|183903.4|184002.2|183912.2|184002.2|183912.2|183992.5|183902.5|9
1723057780000|2024-08-07 19:09:40|183996.8|183906.8|184004|183914|184004.2|183914.2|183996.8|183906.8|8
1723057790000|2024-08-07 19:09:50|184002.7|183912.7|183999.4|183909.4|184002.7|183912.7|183999.4|183909.4|3
1723057800000|2024-08-07 19:10:00|183998|183908|183994|183904|183998.3|183908.3|183992.7|183902.7|14
1723057810000|2024-08-07 19:10:10|183995.8|183905.8|183999.3|183909.3|184001|183911|183995|183905|12
1723057820000|2024-08-07 19:10:20|183998.3|183908.3|184000.5|183910.5|184000.5|183910.5|183998.3|183908.3|5
1723057830000|2024-08-07 19:10:30|183999.5|183909.5|184001.6|183911.6|184001.9|183911.9|183999.5|183909.5|8
1723057840000|2024-08-07 19:10:40|184001.4|183911.4|184004|183914|184004|183914|184001.2|183911.2|9
1723057850000|2024-08-07 19:10:50|184003.3|183913.3|183995|183905|184005|183915|183994.8|183904.8|12
1723057860000|2024-08-07 19:11:00|183994.9|183904.9|183993|183903|183996.6|183906.6|183993|183903|5
1723057870000|2024-08-07 19:11:10|183992.8|183902.8|183992.3|183902.3|183992.9|183902.9|183992.3|183902.3|5
1723057880000|2024-08-07 19:11:20|183991|183901|183989.4|183899.4|183991|183901|183984.6|183894.6|13
1723057890000|2024-08-07 19:11:30|183989.3|183899.3|183993.6|183903.6|183993.6|183903.6|183987.2|183897.2|12
1723057900000|2024-08-07 19:11:40|183992.9|183902.9|183991|183901|183994.7|183904.7|183991|183901|8
1723057910000|2024-08-07 19:11:50|183991.1|183901.1|183981.2|183891.2|183991.1|183901.1|183981.2|183891.2|9
1723057920000|2024-08-07 19:12:00|183986|183896|183983.4|183893.4|183986|183896|183981|183891|8
1723057930000|2024-08-07 19:12:10|183985.4|183895.4|183995.5|183905.5|183995.5|183905.5|183983.4|183893.4|8
1723057940000|2024-08-07 19:12:20|183996.7|183906.7|183998.4|183908.4|183999.9|183909.9|183996.5|183906.5|5
1723057950000|2024-08-07 19:12:30|183995.1|183905.1|183992.9|183902.9|183995.7|183905.7|183992.9|183902.9|6
1723057960000|2024-08-07 19:12:40|183993|183903|183995|183905|183995.5|183905.5|183990.8|183900.8|11
1723057970000|2024-08-07 19:12:50|183994.8|183904.8|183998.7|183908.7|183998.9|183908.9|183994.8|183904.8|5
1723057980000|2024-08-07 19:13:00|184000.4|183910.4|184004.3|183914.3|184004.4|183914.4|183997.3|183907.3|11
1723057990000|2024-08-07 19:13:10|184004.2|183914.2|184016.5|183926.5|184016.7|183926.7|184003.4|183913.4|10
1723058000000|2024-08-07 19:13:20|184015|183925|184010.6|183920.6|184016.1|183926.1|184003.1|183913.1|14
1723058010000|2024-08-07 19:13:30|184010.4|183920.4|184010.5|183920.5|184010.5|183920.5|184008.2|183918.2|7
1723058020000|2024-08-07 19:13:40|184008.6|183918.6|184008.1|183918.1|184011|183921|184007.6|183917.6|9
1723058030000|2024-08-07 19:13:50|184007.4|183917.4|184008.7|183918.7|184010.4|183920.4|184002.7|183912.7|7
1723058040000|2024-08-07 19:14:00|184008.5|183918.5|184006.9|183916.9|184008.5|183918.5|184002.4|183912.4|9
1723058050000|2024-08-07 19:14:10|184001|183911|184004.9|183914.9|184007|183917|183999.1|183909.1|10
1723058060000|2024-08-07 19:14:20|184003.8|183913.8|184004.2|183914.2|184004.3|183914.3|184002.9|183912.9|5
1723058070000|2024-08-07 19:14:30|184003.4|183913.4|184004.3|183914.3|184010|183920|183998.1|183908.1|11
1723058080000|2024-08-07 19:14:40|184008|183918|184001.4|183911.4|184009.8|183919.8|184001.4|183911.4|11
1723058090000|2024-08-07 19:14:50|184001.2|183911.2|183989.2|183899.2|184001.2|183911.2|183989.2|183899.2|2
1723058100000|2024-08-07 19:15:00|183989.4|183899.4|183989.3|183899.3|183994.3|183904.3|183989.3|183899.3|7
1723058110000|2024-08-07 19:15:10|183992.5|183902.5|183970.1|183880.1|183992.5|183902.5|183970.1|183880.1|12
1723058120000|2024-08-07 19:15:20|183970.4|183880.4|183964.6|183874.6|183970.5|183880.5|183964.6|183874.6|8
1723058130000|2024-08-07 19:15:30|183965.1|183875.1|183969.4|183879.4|183972|183882|183965.1|183875.1|11
1723058140000|2024-08-07 19:15:40|183969.6|183879.6|183965.9|183875.9|183969.6|183879.6|183960.8|183870.8|14
1723058150000|2024-08-07 19:15:50|183966.1|183876.1|183965|183875|183966.1|183876.1|183964.5|183874.5|4
1723058160000|2024-08-07 19:16:00|183963.7|183873.7|183964.4|183874.4|183964.4|183874.4|183959.6|183869.6|10
1723058170000|2024-08-07 19:16:10|183963.1|183873.1|183963.3|183873.3|183963.3|183873.3|183961.9|183871.9|9
1723058180000|2024-08-07 19:16:20|183965.9|183875.9|183963.3|183873.3|183965.9|183875.9|183963.3|183873.3|2
1723058190000|2024-08-07 19:16:30|183962.9|183872.9|183962.1|183872.1|183962.9|183872.9|183962.1|183872.1|3
1723058200000|2024-08-07 19:16:40|183963.9|183873.9|183965.8|183875.8|183968.2|183878.2|183963.9|183873.9|11
1723058210000|2024-08-07 19:16:50|183965.6|183875.6|183963.4|183873.4|183965.6|183875.6|183962.9|183872.9|6
1723058220000|2024-08-07 19:17:00|183961.4|183871.4|183964.3|183874.3|183964.3|183874.3|183960.9|183870.9|4
1723058230000|2024-08-07 19:17:10|183963.6|183873.6|183958.9|183868.9|183963.6|183873.6|183958.9|183868.9|7
1723058240000|2024-08-07 19:17:20|183957.7|183867.7|183955.4|183865.4|183957.7|183867.7|183955.4|183865.4|4
1723058250000|2024-08-07 19:17:30|183955.9|183865.9|183958.5|183868.5|183958.5|183868.5|183955.1|183865.1|10
1723058260000|2024-08-07 19:17:40|183957.4|183867.4|183952|183862|183957.4|183867.4|183951.2|183861.2|8
1723058270000|2024-08-07 19:17:50|183952.2|183862.2|183952.2|183862.2|183952.2|183862.2|183952.2|183862.2|1
1723058280000|2024-08-07 19:18:00|183951.6|183861.6|183951.4|183861.4|183951.6|183861.6|183951.4|183861.4|2
1723058290000|2024-08-07 19:18:10|183951|183861|183939.8|183849.8|183951|183861|183938.7|183848.7|7
1723058300000|2024-08-07 19:18:20|183938.3|183848.3|183943.2|183853.2|183943.2|183853.2|183938.3|183848.3|7
1723058310000|2024-08-07 19:18:30|183943.9|183853.9|183942.6|183852.6|183945.2|183855.2|183942.6|183852.6|5
1723058320000|2024-08-07 19:18:40|183943.3|183853.3|183938.6|183848.6|183943.9|183853.9|183937.2|183847.2|12
1723058330000|2024-08-07 19:18:50|183940|183850|183942.5|183852.5|183943.5|183853.5|183940|183850|6
1723058340000|2024-08-07 19:19:00|183944.5|183854.5|183962.7|183872.7|183968.7|183878.7|183944.5|183854.5|11
1723058350000|2024-08-07 19:19:10|183963.7|183873.7|183963|183873|183963.7|183873.7|183958|183868|5
1723058370000|2024-08-07 19:19:30|183962|183872|183956|183866|183962.4|183872.4|183956|183866|6
1723058380000|2024-08-07 19:19:40|183955.8|183865.8|183960.4|183870.4|183960.4|183870.4|183954.2|183864.2|3
1723058390000|2024-08-07 19:19:50|183960.3|183870.3|183961.1|183871.1|183961.1|183871.1|183960.3|183870.3|3
1723058400000|2024-08-07 19:20:00|183959.6|183869.6|183959.2|183869.2|183959.6|183869.6|183959.2|183869.2|3
1723058410000|2024-08-07 19:20:10|183959.7|183869.7|183952.6|183862.6|183963.4|183873.4|183952.5|183862.5|14
1723058420000|2024-08-07 19:20:20|183952.7|183862.7|183951.7|183861.7|183952.7|183862.7|183951.7|183861.7|2
1723058430000|2024-08-07 19:20:30|183950.7|183860.7|183944.5|183854.5|183950.8|183860.8|183944.5|183854.5|5
1723058440000|2024-08-07 19:20:40|183949.1|183859.1|183942.3|183852.3|183949.1|183859.1|183942.3|183852.3|7
1723058450000|2024-08-07 19:20:50|183941.5|183851.5|183942|183852|183944.6|183854.6|183941.5|183851.5|8
1723058460000|2024-08-07 19:21:00|183949.7|183859.7|183995.4|183905.4|183995.4|183905.4|183942.1|183852.1|10
1723058470000|2024-08-07 19:21:10|183992.5|183902.5|184001.7|183911.7|184009.5|183919.5|183992.5|183902.5|18
1723058480000|2024-08-07 19:21:20|184003.4|183913.4|183999.2|183909.2|184003.4|183913.4|183999.2|183909.2|9
1723058490000|2024-08-07 19:21:30|183997.6|183907.6|184002|183912|184002|183912|183997.6|183907.6|4
1723058500000|2024-08-07 19:21:40|184003.4|183913.4|184003.4|183913.4|184003.4|183913.4|184003.4|183913.4|1
1723058510000|2024-08-07 19:21:50|184004.6|183914.6|184002.3|183912.3|184006.8|183916.8|184000.7|183910.7|11
1723058520000|2024-08-07 19:22:00|184003.6|183913.6|184003.3|183913.3|184003.6|183913.6|184002.4|183912.4|4
1723058530000|2024-08-07 19:22:10|184003.1|183913.1|184001|183911|184006.5|183916.5|184001|183911|6
1723058540000|2024-08-07 19:22:20|183997.6|183907.6|184000.6|183910.6|184001.2|183911.2|183997.6|183907.6|4
1723058550000|2024-08-07 19:22:30|183997|183907|184002.7|183912.7|184002.7|183912.7|183997|183907|6
1723058560000|2024-08-07 19:22:40|184004|183914|184004.8|183914.8|184004.8|183914.8|184004|183914|2
1723058570000|2024-08-07 19:22:50|184002.9|183912.9|184004.4|183914.4|184004.4|183914.4|184002.8|183912.8|3
1723058580000|2024-08-07 19:23:00|184002.9|183912.9|184002.9|183912.9|184002.9|183912.9|184002.9|183912.9|1
1723058590000|2024-08-07 19:23:10|184004.4|183914.4|184006.1|183916.1|184007|183917|184003.8|183913.8|8
1723058600000|2024-08-07 19:23:20|184004.8|183914.8|184009.3|183919.3|184009.3|183919.3|184000.5|183910.5|7
1723058610000|2024-08-07 19:23:30|184009.1|183919.1|184002.4|183912.4|184009.6|183919.6|184002.4|183912.4|8
1723058620000|2024-08-07 19:23:40|184003.6|183913.6|184008.6|183918.6|184008.6|183918.6|184002.1|183912.1|6
1723058630000|2024-08-07 19:23:50|184005|183915|184005.9|183915.9|184008.6|183918.6|184005|183915|4
1723058640000|2024-08-07 19:24:00|184007.3|183917.3|184002.1|183912.1|184008.7|183918.7|183998.9|183908.9|6
1723058650000|2024-08-07 19:24:10|184004|183914|184007.2|183917.2|184008.3|183918.3|184002.4|183912.4|7
1723058660000|2024-08-07 19:24:20|184004.1|183914.1|183999.6|183909.6|184006.3|183916.3|183998.8|183908.8|13
1723058670000|2024-08-07 19:24:30|184001|183911|184003.6|183913.6|184003.6|183913.6|184001|183911|2
1723058680000|2024-08-07 19:24:40|184005|183915|184002.3|183912.3|184005|183915|184002.3|183912.3|4
1723058690000|2024-08-07 19:24:50|184005.4|183915.4|184000.3|183910.3|184005.4|183915.4|184000.3|183910.3|5
1723058700000|2024-08-07 19:25:00|184003.2|183913.2|184006.7|183916.7|184006.7|183916.7|184001.3|183911.3|12
1723058710000|2024-08-07 19:25:10|184003.5|183913.5|184004.2|183914.2|184004.2|183914.2|184001.6|183911.6|4
1723058720000|2024-08-07 19:25:20|184004.1|183914.1|184001.4|183911.4|184007.3|183917.3|184001.4|183911.4|15
1723058730000|2024-08-07 19:25:30|184007.1|183917.1|184000.7|183910.7|184007.1|183917.1|184000.7|183910.7|6
1723058740000|2024-08-07 19:25:40|184002.3|183912.3|184002.3|183912.3|184002.3|183912.3|184002.3|183912.3|1
1723058760000|2024-08-07 19:26:00|184003.4|183913.4|184002.9|183912.9|184003.4|183913.4|184002.9|183912.9|2
1723058770000|2024-08-07 19:26:10|184005|183915|184011.9|183921.9|184011.9|183921.9|184005|183915|7
1723058780000|2024-08-07 19:26:20|184007.9|183917.9|184011.8|183921.8|184014.6|183924.6|184007.9|183917.9|8
1723058790000|2024-08-07 19:26:30|184017|183927|184017.3|183927.3|184018|183928|184014|183924|7
1723058800000|2024-08-07 19:26:40|184017.1|183927.1|184010.7|183920.7|184019.4|183929.4|184010.4|183920.4|17
1723058810000|2024-08-07 19:26:50|184010.8|183920.8|184010.8|183920.8|184014.1|183924.1|184009.5|183919.5|7
1723058820000|2024-08-07 19:27:00|184006.7|183916.7|184006.9|183916.9|184016|183926|184005.5|183915.5|14
1723058830000|2024-08-07 19:27:10|184017.9|183927.9|184017.6|183927.6|184017.9|183927.9|184011.7|183921.7|6
1723058840000|2024-08-07 19:27:20|184018.5|183928.5|184021.9|183931.9|184021.9|183931.9|184015.5|183925.5|6
1723058850000|2024-08-07 19:27:30|184018.3|183928.3|184018.9|183928.9|184021.9|183931.9|184017.4|183927.4|7
1723058860000|2024-08-07 19:27:40|184015.3|183925.3|184015.3|183925.3|184015.3|183925.3|184015.3|183925.3|1
1723058870000|2024-08-07 19:27:50|184016.6|183926.6|184018.9|183928.9|184019.1|183929.1|184010.7|183920.7|13
1723058880000|2024-08-07 19:28:00|184019.4|183929.4|184010.9|183920.9|184019.4|183929.4|184007.3|183917.3|13
1723058890000|2024-08-07 19:28:10|184008.4|183918.4|184007.7|183917.7|184011.4|183921.4|184007.7|183917.7|6
1723058900000|2024-08-07 19:28:20|184007.6|183917.6|184017.5|183927.5|184022.4|183932.4|184007.6|183917.6|6
1723058910000|2024-08-07 19:28:30|184017.6|183927.6|184017.9|183927.9|184017.9|183927.9|184017.6|183927.6|2
1723058920000|2024-08-07 19:28:40|184016.9|183926.9|184016.8|183926.8|184020.8|183930.8|184016.8|183926.8|4
1723058930000|2024-08-07 19:28:50|184017.7|183927.7|184017.8|183927.8|184020.2|183930.2|184016.5|183926.5|8
1723058940000|2024-08-07 19:29:00|184019|183929|184021.1|183931.1|184021.4|183931.4|184017.1|183927.1|8
1723058950000|2024-08-07 19:29:10|184020.9|183930.9|184017.7|183927.7|184020.9|183930.9|184016.7|183926.7|9
1723058960000|2024-08-07 19:29:20|184017.5|183927.5|184016.9|183926.9|184024.5|183934.5|184016.9|183926.9|11
1723058970000|2024-08-07 19:29:30|184016.7|183926.7|184014.9|183924.9|184020.2|183930.2|184014.9|183924.9|8
1723058980000|2024-08-07 19:29:40|184014.8|183924.8|184015|183925|184015|183925|184014.8|183924.8|2
1723059000000|2024-08-07 19:30:00|184015.6|183925.6|184018.2|183928.2|184018.4|183928.4|184015.6|183925.6|6
1723059010000|2024-08-07 19:30:10|184018.4|183928.4|184020.9|183930.9|184021|183931|184018.4|183928.4|6
1723059020000|2024-08-07 19:30:20|184021.8|183931.8|184022.4|183932.4|184022.8|183932.8|184021.8|183931.8|4
1723059030000|2024-08-07 19:30:30|184024.4|183934.4|184027.5|183937.5|184027.7|183937.7|184024.4|183934.4|5
1723059040000|2024-08-07 19:30:40|184027.6|183937.6|184023.6|183933.6|184027.6|183937.6|184023.6|183933.6|4
1723059050000|2024-08-07 19:30:50|184023.4|183933.4|184022.8|183932.8|184023.4|183933.4|184022.8|183932.8|2
1723059060000|2024-08-07 19:31:00|184022.6|183932.6|184031.2|183941.2|184033|183943|184019.5|183929.5|16
1723059070000|2024-08-07 19:31:10|184029.9|183939.9|184029.1|183939.1|184029.9|183939.9|184028.2|183938.2|7
1723059080000|2024-08-07 19:31:20|184020|183930|184008.1|183918.1|184020|183930|184005.9|183915.9|13
1723059090000|2024-08-07 19:31:30|184006.9|183916.9|184009.1|183919.1|184009.1|183919.1|184006.8|183916.8|4
1723059100000|2024-08-07 19:31:40|184009|183919|184014.6|183924.6|184014.6|183924.6|184008.5|183918.5|5
1723059110000|2024-08-07 19:31:50|184009.8|183919.8|184006.5|183916.5|184009.8|183919.8|184001.5|183911.5|13
1723059120000|2024-08-07 19:32:00|184004.4|183914.4|183982.5|183892.5|184005|183915|183976.2|183886.2|15
1723059130000|2024-08-07 19:32:10|183984.6|183894.6|183976.4|183886.4|183984.6|183894.6|183973|183883|20
1723059140000|2024-08-07 19:32:20|183977.5|183887.5|183972.7|183882.7|183977.5|183887.5|183972.7|183882.7|5
1723059150000|2024-08-07 19:32:30|183972.4|183882.4|183959.8|183869.8|183975.1|183885.1|183959.8|183869.8|17
1723059160000|2024-08-07 19:32:40|183949.7|183859.7|183943.1|183853.1|183954.8|183864.8|183943.1|183853.1|19
1723059170000|2024-08-07 19:32:50|183941.8|183851.8|183938.8|183848.8|183941.8|183851.8|183928.7|183838.7|16
1723059180000|2024-08-07 19:33:00|183939|183849|183923.2|183833.2|183942.5|183852.5|183920.2|183830.2|17
1723059190000|2024-08-07 19:33:10|183924.6|183834.6|183935.9|183845.9|183936.3|183846.3|183924.6|183834.6|16
1723059200000|2024-08-07 19:33:20|183933.8|183843.8|183931|183841|183935.9|183845.9|183930.5|183840.5|9
1723059210000|2024-08-07 19:33:30|183932.2|183842.2|183936.4|183846.4|183936.4|183846.4|183931.9|183841.9|9
1723059220000|2024-08-07 19:33:40|183935.9|183845.9|183930.1|183840.1|183935.9|183845.9|183920.2|183830.2|15
1723059230000|2024-08-07 19:33:50|183929|183839|183930.2|183840.2|183933.9|183843.9|183928.7|183838.7|16
1723059240000|2024-08-07 19:34:00|183930.8|183840.8|183932.7|183842.7|183932.7|183842.7|183930.8|183840.8|4
1723059250000|2024-08-07 19:34:10|183932.5|183842.5|183943.8|183853.8|183943.8|183853.8|183932.1|183842.1|13
1723059260000|2024-08-07 19:34:20|183943.2|183853.2|183943|183853|183943.5|183853.5|183939.6|183849.6|4
1723059270000|2024-08-07 19:34:30|183942.8|183852.8|183964.4|183874.4|183964.5|183874.5|183939.9|183849.9|21
1723059280000|2024-08-07 19:34:40|183964.2|183874.2|183982.1|183892.1|183984.4|183894.4|183964.2|183874.2|18
1723059290000|2024-08-07 19:34:50|183985.6|183895.6|183984.9|183894.9|183987.9|183897.9|183984.9|183894.9|7
1723059300000|2024-08-07 19:35:00|183985|183895|183983|183893|183985.3|183895.3|183971.4|183881.4|18
1723059310000|2024-08-07 19:35:10|183983.1|183893.1|183973.4|183883.4|183984.5|183894.5|183973.4|183883.4|12
1723059320000|2024-08-07 19:35:20|183973.5|183883.5|183971.9|183881.9|183973.8|183883.8|183970.6|183880.6|7
1723059330000|2024-08-07 19:35:30|183971.4|183881.4|183969.5|183879.5|183972.9|183882.9|183967.9|183877.9|12
1723059340000|2024-08-07 19:35:40|183968.6|183878.6|183979.4|183889.4|183979.4|183889.4|183968.6|183878.6|8
1723059360000|2024-08-07 19:36:00|183980.9|183890.9|183977.6|183887.6|183981.8|183891.8|183977.3|183887.3|8
1723059370000|2024-08-07 19:36:10|183976.9|183886.9|183972.5|183882.5|183976.9|183886.9|183972.5|183882.5|11
1723059380000|2024-08-07 19:36:20|183972.4|183882.4|183965.3|183875.3|183972.4|183882.4|183965.3|183875.3|18
1723059390000|2024-08-07 19:36:30|183965.1|183875.1|183967.4|183877.4|183967.9|183877.9|183964.9|183874.9|6
1723059400000|2024-08-07 19:36:40|183967|183877|183967.2|183877.2|183967.5|183877.5|183967|183877|4
1723059410000|2024-08-07 19:36:50|183967|183877|183961.9|183871.9|183972.4|183882.4|183961.8|183871.8|14
1723059420000|2024-08-07 19:37:00|183962|183872|183962.4|183872.4|183966.7|183876.7|183962|183872|15
1723059430000|2024-08-07 19:37:10|183962.3|183872.3|183951.1|183861.1|183962.3|183872.3|183951.1|183861.1|9
1723059440000|2024-08-07 19:37:20|183951.2|183861.2|183953.4|183863.4|183954.3|183864.3|183947.9|183857.9|12
1723059450000|2024-08-07 19:37:30|183953.6|183863.6|183958.4|183868.4|183962.2|183872.2|183953.6|183863.6|9
1723059460000|2024-08-07 19:37:40|183958.3|183868.3|183961.5|183871.5|183961.5|183871.5|183957.7|183867.7|3
1723059470000|2024-08-07 19:37:50|183957.8|183867.8|183957.8|183867.8|183957.8|183867.8|183957.8|183867.8|1
1723059480000|2024-08-07 19:38:00|183956.3|183866.3|183956.3|183866.3|183956.7|183866.7|183956.3|183866.3|5
1723059490000|2024-08-07 19:38:10|183956.2|183866.2|183956.2|183866.2|183956.2|183866.2|183956.2|183866.2|1
1723059500000|2024-08-07 19:38:20|183956.1|183866.1|183952.9|183862.9|183956.1|183866.1|183952.8|183862.8|5
1723059510000|2024-08-07 19:38:30|183952.7|183862.7|183956.8|183866.8|183959.5|183869.5|183951.3|183861.3|9
1723059520000|2024-08-07 19:38:40|183956.9|183866.9|183958.7|183868.7|183959.8|183869.8|183956.9|183866.9|7
1723059530000|2024-08-07 19:38:50|183958.5|183868.5|183967.4|183877.4|183968.6|183878.6|183958.4|183868.4|13
1723059540000|2024-08-07 19:39:00|183966.3|183876.3|183971|183881|183973.4|183883.4|183966.3|183876.3|4
1723059550000|2024-08-07 19:39:10|183970.9|183880.9|183970|183880|183973.1|183883.1|183968.3|183878.3|10
1723059560000|2024-08-07 19:39:20|183970.2|183880.2|183968|183878|183970.2|183880.2|183968|183878|5
1723059570000|2024-08-07 19:39:30|183967.5|183877.5|183970.4|183880.4|183970.4|183880.4|183967.5|183877.5|6
1723059580000|2024-08-07 19:39:40|183970.1|183880.1|183966.7|183876.7|183970.1|183880.1|183966.3|183876.3|7
1723059590000|2024-08-07 19:39:50|183966.8|183876.8|183968.9|183878.9|183972.4|183882.4|183966.8|183876.8|5
1723059600000|2024-08-07 19:40:00|183968.7|183878.7|183994|183904|183994|183904|183967.9|183877.9|12
1723059610000|2024-08-07 19:40:10|183994.2|183904.2|183987.5|183897.5|183994.2|183904.2|183987.5|183897.5|8
1723059620000|2024-08-07 19:40:20|183986.8|183896.8|183987.6|183897.6|183992.3|183902.3|183986.8|183896.8|15
1723059630000|2024-08-07 19:40:30|183985.9|183895.9|183991.3|183901.3|183995.6|183905.6|183979.4|183889.4|15
1723059640000|2024-08-07 19:40:40|183992.5|183902.5|183998.5|183908.5|183998.5|183908.5|183992.5|183902.5|8
1723059650000|2024-08-07 19:40:50|183998.9|183908.9|184001|183911|184001.1|183911.1|183998.9|183908.9|5
1723059660000|2024-08-07 19:41:00|184002.2|183912.2|184013.4|183923.4|184013.4|183923.4|184002.2|183912.2|11
1723059670000|2024-08-07 19:41:10|184008.3|183918.3|184002.9|183912.9|184010.1|183920.1|184001.7|183911.7|11
1723059680000|2024-08-07 19:41:20|184002.3|183912.3|184006.2|183916.2|184006.2|183916.2|184002.3|183912.3|4
1723059690000|2024-08-07 19:41:30|184005.6|183915.6|184023.9|183933.9|184024|183934|184005.6|183915.6|13
1723059700000|2024-08-07 19:41:40|184023.4|183933.4|184023.2|183933.2|184024.5|183934.5|184021.7|183931.7|7
1723059710000|2024-08-07 19:41:50|184021.4|183931.4|184024.8|183934.8|184026.3|183936.3|184017.4|183927.4|12
1723059720000|2024-08-07 19:42:00|184020.4|183930.4|184019.7|183929.7|184022.8|183932.8|184018.8|183928.8|9
1723059730000|2024-08-07 19:42:10|184021.8|183931.8|184021.5|183931.5|184021.8|183931.8|184021.5|183931.5|3
1723059740000|2024-08-07 19:42:20|184021.1|183931.1|184016.3|183926.3|184021.3|183931.3|184016.3|183926.3|11
1723059750000|2024-08-07 19:42:30|184016.6|183926.6|184018.2|183928.2|184019.8|183929.8|184016.6|183926.6|7
1723059760000|2024-08-07 19:42:40|184017.1|183927.1|184017|183927|184017.2|183927.2|184016.8|183926.8|5
1723059770000|2024-08-07 19:42:50|184016.9|183926.9|184016.4|183926.4|184017.1|183927.1|184014.3|183924.3|6
1723059780000|2024-08-07 19:43:00|184016.5|183926.5|184017.3|183927.3|184020.4|183930.4|184016.5|183926.5|9
1723059790000|2024-08-07 19:43:10|184018.3|183928.3|184019.5|183929.5|184021.2|183931.2|184018.2|183928.2|5
1723059800000|2024-08-07 19:43:20|184018.1|183928.1|184027.2|183937.2|184032.2|183942.2|184018.1|183928.1|11
1723059810000|2024-08-07 19:43:30|184029.2|183939.2|184029.9|183939.9|184030.5|183940.5|184029.1|183939.1|8
1723059820000|2024-08-07 19:43:40|184030|183940|184030|183940|184030|183940|184027.4|183937.4|10
1723059830000|2024-08-07 19:43:50|184029.2|183939.2|184029.8|183939.8|184030|183940|184029.2|183939.2|3
1723059840000|2024-08-07 19:44:00|184029.7|183939.7|184028.9|183938.9|184029.7|183939.7|184027.8|183937.8|9
1723059850000|2024-08-07 19:44:10|184029.7|183939.7|184028.6|183938.6|184030.2|183940.2|184028.1|183938.1|12
1723059860000|2024-08-07 19:44:20|184029.4|183939.4|184030|183940|184030.4|183940.4|184029.4|183939.4|5
1723059870000|2024-08-07 19:44:30|184029.8|183939.8|184031.6|183941.6|184031.6|183941.6|184027.9|183937.9|8
1723059880000|2024-08-07 19:44:40|184031.7|183941.7|184031.3|183941.3|184031.8|183941.8|184031.3|183941.3|3
1723059890000|2024-08-07 19:44:50|184031.5|183941.5|184031.9|183941.9|184032.2|183942.2|184029.3|183939.3|6
1723059900000|2024-08-07 19:45:00|184028.9|183938.9|184031.2|183941.2|184031.2|183941.2|184028.9|183938.9|5
1723059910000|2024-08-07 19:45:10|184028.1|183938.1|184029.1|183939.1|184030.1|183940.1|184025.7|183935.7|13
1723059920000|2024-08-07 19:45:20|184029|183939|184027.1|183937.1|184029.1|183939.1|184026|183936|6
1723059930000|2024-08-07 19:45:30|184026.5|183936.5|184027.8|183937.8|184028.1|183938.1|184026.5|183936.5|3
1723059940000|2024-08-07 19:45:40|184027.5|183937.5|184025.7|183935.7|184027.5|183937.5|184025.7|183935.7|3
1723059950000|2024-08-07 19:45:50|184025.4|183935.4|184026.9|183936.9|184026.9|183936.9|184023.7|183933.7|11
1723059960000|2024-08-07 19:46:00|184027.1|183937.1|184027.8|183937.8|184028.8|183938.8|184027.1|183937.1|8
1723059970000|2024-08-07 19:46:10|184027.6|183937.6|184021.2|183931.2|184027.6|183937.6|184021.2|183931.2|13
1723059980000|2024-08-07 19:46:20|184021|183931|184017.9|183927.9|184021|183931|184017.9|183927.9|11
1723059990000|2024-08-07 19:46:30|184017.8|183927.8|184017.5|183927.5|184018.1|183928.1|184017.4|183927.4|6
1723060000000|2024-08-07 19:46:40|184018.4|183928.4|184020.8|183930.8|184023.3|183933.3|184017.9|183927.9|18
1723060010000|2024-08-07 19:46:50|184021.3|183931.3|184021.5|183931.5|184022.9|183932.9|184020.5|183930.5|11
1723060020000|2024-08-07 19:47:00|184022.5|183932.5|184023.7|183933.7|184023.9|183933.9|184022.3|183932.3|9
1723060030000|2024-08-07 19:47:10|184023.3|183933.3|184025.4|183935.4|184025.6|183935.6|184021.4|183931.4|12
1723060040000|2024-08-07 19:47:20|184024.6|183934.6|184023.9|183933.9|184024.7|183934.7|184022.7|183932.7|12
1723060050000|2024-08-07 19:47:30|184023.7|183933.7|184022.3|183932.3|184023.7|183933.7|184022.3|183932.3|3
1723060060000|2024-08-07 19:47:40|184023.1|183933.1|184019.9|183929.9|184023.1|183933.1|184019.9|183929.9|8
1723060070000|2024-08-07 19:47:50|184020.2|183930.2|184012.3|183922.3|184020.2|183930.2|184012.3|183922.3|8
1723060080000|2024-08-07 19:48:00|184012.2|183922.2|184002.8|183912.8|184013|183923|184002.8|183912.8|13
1723060090000|2024-08-07 19:48:10|184002.7|183912.7|184004.4|183914.4|184008|183918|183998|183908|17
1723060100000|2024-08-07 19:48:20|183999.1|183909.1|184008.7|183918.7|184008.9|183918.9|183997.8|183907.8|7
1723060110000|2024-08-07 19:48:30|184007.1|183917.1|184009.1|183919.1|184012.4|183922.4|184007.1|183917.1|7
1723060120000|2024-08-07 19:48:40|184008.1|183918.1|184005.7|183915.7|184009.1|183919.1|184005.6|183915.6|10
1723060130000|2024-08-07 19:48:50|184005.6|183915.6|184006.2|183916.2|184007.3|183917.3|184005.6|183915.6|4
1723060140000|2024-08-07 19:49:00|184007.2|183917.2|184007.2|183917.2|184007.2|183917.2|184007.2|183917.2|1
1723060150000|2024-08-07 19:49:10|184006.5|183916.5|184006.9|183916.9|184006.9|183916.9|184006.5|183916.5|2
1723060160000|2024-08-07 19:49:20|184007.9|183917.9|184007.8|183917.8|184008.9|183918.9|184006.8|183916.8|9
1723060170000|2024-08-07 19:49:30|184007.7|183917.7|184005.3|183915.3|184007.7|183917.7|184005.3|183915.3|6
1723060180000|2024-08-07 19:49:40|184005.4|183915.4|184008.5|183918.5|184010.9|183920.9|184005.4|183915.4|12
1723060190000|2024-08-07 19:49:50|184010|183920|184010|183920|184010|183920|184010|183920|1
1723060200000|2024-08-07 19:50:00|184008.7|183918.7|184007.4|183917.4|184008.7|183918.7|184006.1|183916.1|3
1723060210000|2024-08-07 19:50:10|184007.1|183917.1|184005.2|183915.2|184007.2|183917.2|184005.2|183915.2|6
1723060220000|2024-08-07 19:50:20|184005|183915|184007.1|183917.1|184007.3|183917.3|184003.7|183913.7|8
1723060230000|2024-08-07 19:50:30|184006.1|183916.1|184009.8|183919.8|184009.8|183919.8|184006|183916|9
1723060240000|2024-08-07 19:50:40|184010.1|183920.1|184022|183932|184022|183932|184006.4|183916.4|9
1723060250000|2024-08-07 19:50:50|184021.2|183931.2|184021.1|183931.1|184022.1|183932.1|184021.1|183931.1|4
1723060260000|2024-08-07 19:51:00|184022.5|183932.5|184027.1|183937.1|184027.8|183937.8|184022.5|183932.5|10
1723060270000|2024-08-07 19:51:10|184025.9|183935.9|184024.5|183934.5|184027|183937|184024.5|183934.5|6
1723060280000|2024-08-07 19:51:20|184024.3|183934.3|184024|183934|184024.3|183934.3|184024|183934|2
1723060290000|2024-08-07 19:51:30|184026.2|183936.2|184020.1|183930.1|184026.2|183936.2|184019.6|183929.6|9
1723060300000|2024-08-07 19:51:40|184021.1|183931.1|184022.3|183932.3|184023.3|183933.3|184021.1|183931.1|8
1723060310000|2024-08-07 19:51:50|184022.1|183932.1|184022.7|183932.7|184022.9|183932.9|184022.1|183932.1|4
1723060320000|2024-08-07 19:52:00|184022.5|183932.5|184021.4|183931.4|184024.2|183934.2|184021.4|183931.4|5
1723060330000|2024-08-07 19:52:10|184022.7|183932.7|184056.7|183966.7|184079.7|183989.7|184021.9|183931.9|18
1723060340000|2024-08-07 19:52:20|184059.9|183969.9|184084.3|183994.3|184085.9|183995.9|184056.8|183966.8|27
1723060350000|2024-08-07 19:52:30|184084.1|183994.1|184115.4|184025.4|184115.7|184025.7|184084.1|183994.1|20
1723060360000|2024-08-07 19:52:40|184117.2|184027.2|184133.5|184043.5|184133.6|184043.6|184117.2|184027.2|23
1723060370000|2024-08-07 19:52:50|184133.6|184043.6|184161.1|184031.1|184165|184043.6|184131.6|184021.1|18
1723060380000|2024-08-07 19:53:00|184161.5|184031.5|184122.7|184032.7|184162.7|184039.3|184121.9|184021.1|14
1723060390000|2024-08-07 19:53:10|184122.8|184032.8|184102.5|184012.5|184122.8|184032.8|184102.3|184012.3|18
1723060400000|2024-08-07 19:53:20|184102.3|184012.3|184123.2|184033.2|184128.3|184038.3|184102.3|184012.3|7
1723060410000|2024-08-07 19:53:30|184124.2|184034.2|184117.1|184027.1|184126.9|184036.9|184116.3|184026.3|5
1723060420000|2024-08-07 19:53:40|184117.2|184027.2|184114.4|184024.4|184117.2|184027.2|184114.4|184024.4|3
1723060430000|2024-08-07 19:53:50|184114.3|184024.3|184123.2|184033.2|184134.1|184033.5|184111.6|184004|17
1723060440000|2024-08-07 19:54:00|184123|184033|184123.9|184033.9|184124.2|184034.2|184122.4|184032.4|5
1723060450000|2024-08-07 19:54:10|184124.3|184034.3|184120.3|184030.3|184125.1|184035.1|184118.1|184028.1|6
1723060460000|2024-08-07 19:54:20|184123|184033|184135.3|184045.3|184137.1|184047.1|184123|184033|12
1723060470000|2024-08-07 19:54:30|184135.5|184045.5|184146.2|184056.2|184152|184062|184135.5|184045.5|20
1723060480000|2024-08-07 19:54:40|184146.3|184056.3|184153|184063|184153|184063|184146.3|184056.3|7
1723060490000|2024-08-07 19:54:50|184153.2|184063.2|184158|184068|184160.6|184070.6|184153.2|184063.2|9
1723060500000|2024-08-07 19:55:00|184176|184046|184178.5|184048.5|184179.4|184049.4|184173.1|184043.1|14
1723060510000|2024-08-07 19:55:10|184180.6|184050.6|184178.2|184048.2|184182.8|184052.8|184178.2|184048.2|5
1723060520000|2024-08-07 19:55:20|184182.5|184052.5|184177.3|184047.3|184182.5|184052.5|184172.5|184042.5|6
1723060530000|2024-08-07 19:55:30|184172.2|184042.2|184165.4|184075.4|184175.7|184075.5|184159.5|184042.2|13
1723060540000|2024-08-07 19:55:40|184190.6|184060.6|184190.4|184060.4|184191.1|184061.1|184187.8|184057.8|8
1723060550000|2024-08-07 19:55:50|184189.4|184059.4|184188.7|184058.7|184189.4|184059.4|184188.7|184058.7|3
1723060560000|2024-08-07 19:56:00|184186.5|184056.5|184196.3|184066.3|184196.4|184066.4|184185.5|184055.5|19
1723060570000|2024-08-07 19:56:10|184196.1|184066.1|184192.6|184062.6|184203.5|184073.5|184192.6|184062.6|11
1723060580000|2024-08-07 19:56:20|184192.9|184062.9|184184.9|184054.9|184193.1|184063.1|184184.3|184054.3|7
1723060590000|2024-08-07 19:56:30|184189.9|184059.9|184192|184062|184193.5|184063.5|184189.9|184059.9|9
1723060600000|2024-08-07 19:56:40|184191.3|184061.3|184189.6|184059.6|184191.3|184061.3|184189.6|184059.6|5
1723060610000|2024-08-07 19:56:50|184189.4|184059.4|184134.2|184004.2|184189.4|184059.4|184111.4|184004.2|10
1723060620000|2024-08-07 19:57:00|184134.7|184004.7|184139.5|184009.5|184141.6|184011.6|184134.7|184004.7|8
1723060630000|2024-08-07 19:57:10|184141.3|184011.3|184139.8|184009.8|184142.4|184012.4|184139.8|184009.8|7
1723060640000|2024-08-07 19:57:20|184138.6|184008.6|184139.9|184009.9|184139.9|184009.9|184138.2|184008.2|5
1723060650000|2024-08-07 19:57:30|184142.6|184012.6|184125.1|184035.1|184142.6|184044.3|184125.1|184012.6|5
1723060660000|2024-08-07 19:57:40|184123.9|184033.9|184134.2|184044.2|184134.2|184044.2|184123.9|184033.9|8
1723060670000|2024-08-07 19:57:50|184131.6|184041.6|184131.6|184041.6|184131.6|184041.6|184131.6|184041.6|1
1723060680000|2024-08-07 19:58:00|184131.2|184041.2|184130|184040|184131.2|184041.2|184130|184040|3
1723060690000|2024-08-07 19:58:10|184129.8|184039.8|184127.8|184037.8|184130|184040|184127.8|184037.8|3
1723060700000|2024-08-07 19:58:20|184126.6|184036.6|184129.4|184039.4|184132.5|184042.5|184126.6|184036.6|10
1723060720000|2024-08-07 19:58:40|184131.4|184041.4|184126.5|184036.5|184131.6|184041.6|184126.5|184036.5|8
1723060730000|2024-08-07 19:58:50|184129.1|184039.1|184131.1|184041.1|184131.5|184041.5|184129.1|184039.1|6
1723060740000|2024-08-07 19:59:00|184132|184042|184130.4|184040.4|184132.1|184042.1|184130.1|184040.1|4
1723060750000|2024-08-07 19:59:10|184129.4|184039.4|184132|184042|184132|184042|184122.3|184032.3|11
1723060760000|2024-08-07 19:59:20|184133.5|184043.5|184133.8|184043.8|184134|184044|184133.5|184043.5|4
1723060770000|2024-08-07 19:59:30|184134|184044|184134|184044|184134|184044|184134|184044|1
1723060780000|2024-08-07 19:59:40|184133.4|184043.4|184132.6|184042.6|184133.4|184043.4|184130.7|184040.7|3
1723060790000|2024-08-07 19:59:50|184130.1|184040.1|184148.4|184018.4|184149.2|184040.1|184130.1|184018.4|3
1723060800000|2024-08-07 20:00:00|184146.1|184016.1|184163.8|184033.8|184166.1|184036.1|184146.1|184016.1|14
1723060810000|2024-08-07 20:00:10|184165.8|184035.8|184144.2|184054.2|184170.7|184065|184139.5|184035.8|12
1723060820000|2024-08-07 20:00:20|184139.8|184049.8|184147.3|184057.3|184147.3|184057.3|184139.8|184049.8|6
1723060830000|2024-08-07 20:00:30|184142.9|184052.9|184152|184022|184152|184052.9|184125.3|184022|4
1723060840000|2024-08-07 20:00:40|184152.6|184022.6|184106.7|184016.7|184155.4|184025.4|184106.4|184003.7|6
1723060850000|2024-08-07 20:00:50|184111.4|184021.4|184111.4|184021.4|184111.4|184021.4|184111.4|184021.4|1
1723060870000|2024-08-07 20:01:10|184112.4|184022.4|184106.1|184016.1|184112.4|184022.4|184106.1|184016.1|2
1723060890000|2024-08-07 20:01:30|184106.5|184016.5|184106.7|184016.7|184106.7|184016.7|184106.5|184016.5|2
1723060910000|2024-08-07 20:01:50|184106.5|184016.5|184111.4|184021.4|184111.4|184021.4|184106.5|184016.5|2
1723060920000|2024-08-07 20:02:00|184111.7|184021.7|184112.6|184022.6|184112.7|184022.7|184111.5|184021.5|4
1723060930000|2024-08-07 20:02:10|184106.1|184016.1|184106.1|184016.1|184106.1|184016.1|184106.1|184016.1|1
1723060940000|2024-08-07 20:02:20|184103.4|184013.4|184143.1|184013.1|184143.1|184031.8|184103.4|184013.1|7
1723060950000|2024-08-07 20:02:30|184139.9|184009.9|184132.8|184002.8|184139.9|184009.9|184132.7|184002.7|13
1723060960000|2024-08-07 20:02:40|184132.7|184002.7|184132.8|184002.8|184132.8|184002.8|184132.5|184002.5|3
1723060970000|2024-08-07 20:02:50|184132.7|184002.7|184141.4|184011.4|184141.4|184011.4|184132.7|184002.7|2
1723060980000|2024-08-07 20:03:00|184141.3|184011.3|184138.5|184008.5|184141.3|184011.3|184138.5|184008.5|2
1723060990000|2024-08-07 20:03:10|184138.2|184008.2|184138.5|184008.5|184138.5|184008.5|184138.2|184008.2|4
1723061000000|2024-08-07 20:03:20|184138.4|184008.4|184141|184011|184141|184011|184138.4|184008.4|5
1723061010000|2024-08-07 20:03:30|184138.8|184008.8|184123.2|183993.2|184141|184011|184123.2|183993.2|8
1723061020000|2024-08-07 20:03:40|184125.4|183995.4|184119|183989|184127.5|183997.5|184119|183989|5
1723061040000|2024-08-07 20:04:00|184095.9|184005.9|184093.5|184003.5|184095.9|184005.9|184092.3|184002.3|4
1723061050000|2024-08-07 20:04:10|184091.1|184001.1|184091.1|184001.1|184091.1|184001.1|184088|183998|3
1723061070000|2024-08-07 20:04:30|184095.2|184005.2|184122.3|183992.3|184122.3|184005.2|184095.2|183991.9|3
1723061090000|2024-08-07 20:04:50|184122.1|183992.1|184121.7|183991.7|184122.1|183992.1|184121.7|183991.7|2
1723061100000|2024-08-07 20:05:00|184124.6|183994.6|184124.6|183994.6|184124.6|183994.6|184124.6|183994.6|1
1723061110000|2024-08-07 20:05:10|184127.6|183997.6|184127.6|183997.6|184127.6|183997.6|184127.6|183997.6|1
1723061120000|2024-08-07 20:05:20|184124.6|183994.6|184126.6|183996.6|184127.6|183997.6|184124.6|183994.6|3
1723061130000|2024-08-07 20:05:30|184126.9|183996.9|184127.4|183997.4|184127.4|183997.4|184126.9|183996.9|2
1723061140000|2024-08-07 20:05:40|184125.1|183995.1|184127.8|183997.8|184127.8|183997.8|184125.1|183995.1|3
1723061150000|2024-08-07 20:05:50|184127.3|183997.3|184125.5|183995.5|184128.5|183998.5|184125.5|183995.5|5
1723061160000|2024-08-07 20:06:00|184140.5|184010.5|184140.9|184010.9|184140.9|184010.9|184140.5|184010.5|2
1723061170000|2024-08-07 20:06:10|184138.1|184008.1|184138.1|184008.1|184138.1|184008.1|184138.1|184008.1|1
1723061180000|2024-08-07 20:06:20|184140.9|184010.9|184134.4|184004.4|184140.9|184010.9|184134.4|184004.4|7
1723061210000|2024-08-07 20:06:50|184138.1|184008.1|184135.2|184005.2|184138.1|184008.1|184135.2|184005.2|2
1723061220000|2024-08-07 20:07:00|184134.4|184004.4|184134.4|184004.4|184134.4|184004.4|184134.4|184004.4|1
1723061230000|2024-08-07 20:07:10|184131.3|184001.3|184131.3|184001.3|184131.3|184001.3|184131.3|184001.3|1
1723061250000|2024-08-07 20:07:30|184130.5|184000.5|184130.5|184000.5|184130.5|184000.5|184130.5|184000.5|1
1723061260000|2024-08-07 20:07:40|184131.6|184001.6|184134.4|184004.4|184136.4|184006.4|184131.6|184001.6|5
1723061290000|2024-08-07 20:08:10|184132.3|184002.3|184101.8|184011.8|184132.5|184011.8|184101.8|184002.3|3
1723061310000|2024-08-07 20:08:30|184104.4|184014.4|184104.4|184014.4|184104.4|184014.4|184104.4|184014.4|1
1723061330000|2024-08-07 20:08:50|184107.9|184017.9|184107.9|184017.9|184107.9|184017.9|184107.9|184017.9|1
1723061350000|2024-08-07 20:09:10|184104.2|184014.2|184104.2|184014.2|184104.2|184014.2|184104.2|184014.2|1
1723061370000|2024-08-07 20:09:30|184105.1|184015.1|184102.1|184012.1|184105.1|184015.1|184102.1|184012.1|2
1723061390000|2024-08-07 20:09:50|184105.9|184015.9|184129|184039|184129.4|184039.4|184105.9|184015.9|5
1723061410000|2024-08-07 20:10:10|184126.8|184036.8|184130.1|184040.1|184130.1|184040.1|184126.8|184036.8|2
1723061420000|2024-08-07 20:10:20|184148|184018|184148|184018|184148|184018|184148|184018|1
1723061440000|2024-08-07 20:10:40|184146.4|184016.4|184146.4|184016.4|184146.4|184016.4|184146.4|184016.4|1
1723061450000|2024-08-07 20:10:50|184124|184034|184124|184034|184124|184034|184124|184034|1
1723061470000|2024-08-07 20:11:10|184126.9|184036.9|184123.2|184033.2|184126.9|184036.9|184123.2|184033.2|2
1723061500000|2024-08-07 20:11:40|184126.9|184036.9|184126.9|184036.9|184126.9|184036.9|184126.9|184036.9|1
1723061530000|2024-08-07 20:12:10|184147.2|184017.2|184147.2|184017.2|184147.2|184017.2|184147.2|184017.2|1
1723061540000|2024-08-07 20:12:20|184145.5|184015.5|184145.5|184015.5|184145.5|184015.5|184145.5|184015.5|1
1723061550000|2024-08-07 20:12:30|184142.5|184012.5|184142.5|184012.5|184142.5|184012.5|184142.5|184012.5|1
1723061560000|2024-08-07 20:12:40|184119.7|184029.7|184119.7|184029.7|184119.7|184029.7|184119.7|184029.7|1
1723061580000|2024-08-07 20:13:00|184142.5|184012.5|184056.7|183966.7|184142.5|184012.5|184056.1|183966.1|3
1723061590000|2024-08-07 20:13:10|184055.8|183965.8|184097|183967|184097.6|183979.5|184055.8|183965.8|6
1723061600000|2024-08-07 20:13:20|184096.7|183966.7|184095.9|183965.9|184097.7|183967.7|184095.9|183965.9|6
1723061610000|2024-08-07 20:13:30|184090.1|183960.1|184096.1|183966.1|184096.1|183966.1|184089.4|183959.4|5
1723061620000|2024-08-07 20:13:40|184066.2|183976.2|184066.2|183976.2|184066.2|183976.2|184066.2|183976.2|1
1723061630000|2024-08-07 20:13:50|184065.3|183975.3|184066.2|183976.2|184066.2|183976.2|184065.3|183975.3|2
1723061640000|2024-08-07 20:14:00|184091.9|183961.9|184088.4|183958.4|184091.9|183961.9|184088.4|183958.4|2
1723061650000|2024-08-07 20:14:10|184094.5|183964.5|184094.5|183964.5|184094.5|183964.5|184094.5|183964.5|1
1723061680000|2024-08-07 20:14:40|184091.7|183961.7|184096.7|183966.7|184096.7|183966.7|184091.7|183961.7|10
1723061700000|2024-08-07 20:15:00|184097.3|183967.3|184097|183967|184097.3|183967.3|184088.7|183958.7|6
1723061710000|2024-08-07 20:15:10|184090.6|183960.6|184097.6|183967.6|184097.6|183967.6|184090.6|183960.6|4
1723061720000|2024-08-07 20:15:20|184091.7|183961.7|184091.7|183961.7|184091.7|183961.7|184091.7|183961.7|1
1723061730000|2024-08-07 20:15:30|184088.1|183958.1|184089.6|183959.6|184089.6|183959.6|184088.1|183958.1|2
1723061740000|2024-08-07 20:15:40|184088.9|183958.9|184088.9|183958.9|184088.9|183958.9|184088.9|183958.9|1
1723061750000|2024-08-07 20:15:50|184089.8|183959.8|184092.6|183962.6|184092.6|183962.6|184089.8|183959.8|2
1723061760000|2024-08-07 20:16:00|184091.9|183961.9|184090.9|183960.9|184092.2|183962.2|184090.9|183960.9|6
1723061770000|2024-08-07 20:16:10|184094.5|183964.5|184094.5|183964.5|184094.5|183964.5|184094.5|183964.5|1
1723061780000|2024-08-07 20:16:20|184089.2|183959.2|184089.2|183959.2|184089.2|183959.2|184089.2|183959.2|1
1723061800000|2024-08-07 20:16:40|184089|183959|184089|183959|184089|183959|184089|183959|1
1723061810000|2024-08-07 20:16:50|184096.7|183966.7|184096.7|183966.7|184096.7|183966.7|184096.7|183966.7|1
1723061820000|2024-08-07 20:17:00|184096.6|183966.6|184096.6|183966.6|184096.6|183966.6|184096.6|183966.6|1
1723061830000|2024-08-07 20:17:10|184096.5|183966.5|184096.5|183966.5|184096.5|183966.5|184096.5|183966.5|1
1723061840000|2024-08-07 20:17:20|184084.8|183954.8|184083.9|183953.9|184084.8|183954.8|184081.7|183951.7|3
1723061850000|2024-08-07 20:17:30|184083.8|183953.8|184080.3|183950.3|184083.8|183953.8|184080.3|183950.3|3
1723061860000|2024-08-07 20:17:40|184090.2|183960.2|184092.4|183962.4|184092.4|183962.4|184090.2|183960.2|2
1723061870000|2024-08-07 20:17:50|184092.3|183962.3|184092.3|183962.3|184092.3|183962.3|184092.3|183962.3|1
1723061880000|2024-08-07 20:18:00|184093.4|183963.4|184092.3|183962.3|184093.4|183963.4|184092.3|183962.3|2
1723061890000|2024-08-07 20:18:10|184083.1|183953.1|184083.1|183953.1|184083.1|183953.1|184083.1|183953.1|1
1723061900000|2024-08-07 20:18:20|184090.2|183960.2|184146.4|184016.4|184146.4|184016.4|184090.2|183960.2|11
1723061910000|2024-08-07 20:18:30|184142.8|184012.8|184132.6|184002.6|184143.6|184013.6|184132.6|184002.6|3
1723061920000|2024-08-07 20:18:40|184129.2|183999.2|184140.2|184010.2|184140.2|184010.2|184129.2|183999.2|3
1723061930000|2024-08-07 20:18:50|184130.5|184000.5|184147.3|184017.3|184147.3|184017.3|184128.2|183998.2|7
1723061940000|2024-08-07 20:19:00|184139.8|184009.8|184142.9|184012.9|184143.5|184013.5|184139.8|184009.8|6
1723061950000|2024-08-07 20:19:10|184143|184013|184142.9|184012.9|184143.1|184013.1|184142.9|184012.9|6
1723061960000|2024-08-07 20:19:20|184143.3|184013.3|184145.2|184015.2|184145.3|184015.3|184143|184013|5
1723061970000|2024-08-07 20:19:30|184145.3|184015.3|184145.3|184015.3|184145.4|184015.4|184145.3|184015.3|3
1723061980000|2024-08-07 20:19:40|184145.4|184015.4|184142.9|184012.9|184145.4|184015.4|184142.9|184012.9|4
1723061990000|2024-08-07 20:19:50|184118.2|184028.2|184118.2|184028.2|184118.2|184028.2|184118.2|184028.2|1
1723062010000|2024-08-07 20:20:10|184123|184033|184123|184033|184123.2|184033.2|184123|184033|3
1723062020000|2024-08-07 20:20:20|184145.3|184015.3|184145.3|184015.3|184145.3|184015.3|184145.3|184015.3|1
1723062040000|2024-08-07 20:20:40|184145.6|184015.6|184143|184013|184145.6|184015.6|184143|184013|4
1723062050000|2024-08-07 20:20:50|184118.2|184028.2|184118.2|184028.2|184118.2|184028.2|184118.2|184028.2|1
1723062060000|2024-08-07 20:21:00|184120.2|184030.2|184123.9|184033.9|184124.3|184034.3|184120.2|184030.2|3
1723062070000|2024-08-07 20:21:10|184145.8|184015.8|184145.8|184015.8|184145.8|184015.8|184145.8|184015.8|1
1723062090000|2024-08-07 20:21:30|184145.7|184015.7|184143.9|184013.9|184145.8|184015.8|184143.9|184013.9|3
1723062100000|2024-08-07 20:21:40|184119.6|184029.6|184119.6|184029.6|184119.6|184029.6|184119.6|184029.6|1
1723062110000|2024-08-07 20:21:50|184117.2|184027.2|184118.2|184028.2|184118.5|184028.5|184117.2|184027.2|4
1723062130000|2024-08-07 20:22:10|184123|184033|184123|184033|184123|184033|184123|184033|1
1723062140000|2024-08-07 20:22:20|184123.1|184033.1|184122.9|184032.9|184123.1|184033.1|184122.5|184032.5|4
1723062150000|2024-08-07 20:22:30|184123.4|184033.4|184123|184033|184123.4|184033.4|184123|184033|2
1723062160000|2024-08-07 20:22:40|184118.3|184028.3|184118.2|184028.2|184118.3|184028.3|184118.2|184028.2|4
1723062170000|2024-08-07 20:22:50|184118.4|184028.4|184118.3|184028.3|184118.4|184028.4|184118.3|184028.3|2
1723062180000|2024-08-07 20:23:00|184118.2|184028.2|184123|184033|184123|184033|184118.2|184028.2|2
1723062190000|2024-08-07 20:23:10|184122.9|184032.9|184122.9|184032.9|184122.9|184032.9|184122.9|184032.9|1
1723062200000|2024-08-07 20:23:20|184232.7|184142.7|184226.9|184136.9|184232.7|184142.7|184226.9|184136.9|5
1723062210000|2024-08-07 20:23:30|184224.6|184134.6|184192.6|184102.6|184224.6|184134.6|184192|184102|5
1723062220000|2024-08-07 20:23:40|184192.5|184102.5|184192.5|184102.5|184192.5|184102.5|184192.5|184102.5|1
1723062230000|2024-08-07 20:23:50|184196.2|184106.2|184190.6|184100.6|184196.2|184106.2|184190.6|184100.6|6
1723062240000|2024-08-07 20:24:00|184190.9|184100.9|184237.8|184107.8|184259.3|184169.3|184190.7|184100|9
1723062250000|2024-08-07 20:24:10|184237.4|184107.4|184237|184107|184237.4|184107.4|184237|184107|2
1723062260000|2024-08-07 20:24:20|184236.3|184106.3|184231.8|184101.8|184236.3|184106.3|184231.8|184101.8|2
1723062270000|2024-08-07 20:24:30|184237.5|184107.5|184248.6|184118.6|184248.6|184118.6|184237.5|184107.5|2
1723062300000|2024-08-07 20:25:00|184243.1|184113.1|184242.1|184112.1|184243.1|184113.1|184242.1|184112.1|2
1723062320000|2024-08-07 20:25:20|184248.4|184118.4|184248.4|184118.4|184248.4|184118.4|184248.4|184118.4|1
1723062350000|2024-08-07 20:25:50|184247.8|184117.8|184247.8|184117.8|184247.8|184117.8|184247.8|184117.8|1
1723062360000|2024-08-07 20:26:00|184221.5|184131.5|184221.5|184131.5|184221.5|184131.5|184221.5|184131.5|1
1723062410000|2024-08-07 20:26:50|184220.7|184130.7|184228|184138|184228|184138|184220.7|184130.7|2
1723062460000|2024-08-07 20:27:40|184234.1|184144.1|184228|184138|184234.1|184144.1|184228|184138|2
1723062480000|2024-08-07 20:28:00|184234.1|184144.1|184234.1|184144.1|184234.1|184144.1|184234.1|184144.1|1
1723062490000|2024-08-07 20:28:10|184228|184138|184228|184138|184228|184138|184228|184138|1
1723062510000|2024-08-07 20:28:30|184225.8|184135.8|184225.8|184135.8|184225.8|184135.8|184225.8|184135.8|1
1723062520000|2024-08-07 20:28:40|184228|184138|184228|184138|184228|184138|184228|184138|1
1723062530000|2024-08-07 20:28:50|184230.9|184140.9|184230.9|184140.9|184230.9|184140.9|184230.9|184140.9|1
1723062580000|2024-08-07 20:29:40|184233.7|184143.7|184233.7|184143.7|184233.7|184143.7|184233.7|184143.7|1
1723062600000|2024-08-07 20:30:00|184233.3|184143.3|184229.8|184139.8|184233.3|184143.3|184226.2|184136.2|3
1723062650000|2024-08-07 20:30:50|184226.2|184136.2|184226.2|184136.2|184226.2|184136.2|184226.2|184136.2|1
1723062660000|2024-08-07 20:31:00|184229.8|184139.8|184229.8|184139.8|184229.8|184139.8|184229.8|184139.8|1
1723062670000|2024-08-07 20:31:10|184226.2|184136.2|184226.2|184136.2|184229.8|184139.8|184226.2|184136.2|3
1723062680000|2024-08-07 20:31:20|184229.8|184139.8|184226.2|184136.2|184229.8|184139.8|184226.2|184136.2|4
1723062700000|2024-08-07 20:31:40|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|1
1723062720000|2024-08-07 20:32:00|184247.2|184117.2|184247.2|184117.2|184247.2|184117.2|184247.2|184117.2|1
1723062740000|2024-08-07 20:32:20|184223.1|184133.1|184226.2|184136.2|184226.2|184136.2|184223.1|184133.1|2
1723062760000|2024-08-07 20:32:40|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|1
1723062790000|2024-08-07 20:33:10|184246.2|184116.2|184246.2|184116.2|184246.2|184116.2|184246.2|184116.2|1
1723062810000|2024-08-07 20:33:30|184248|184118|184248|184118|184248|184118|184248|184118|1
1723062830000|2024-08-07 20:33:50|184246.5|184116.5|184248|184118|184248|184118|184246.5|184116.5|2
1723062840000|2024-08-07 20:34:00|184246.2|184116.2|184246.2|184116.2|184246.2|184116.2|184246.2|184116.2|1
1723062850000|2024-08-07 20:34:10|184245.2|184115.2|184245.2|184115.2|184245.2|184115.2|184245.2|184115.2|1
1723062870000|2024-08-07 20:34:30|184244.4|184114.4|184246.5|184116.5|184246.5|184116.5|184244.4|184114.4|3
1723062880000|2024-08-07 20:34:40|184239.5|184109.5|184236.2|184106.2|184239.5|184109.5|184236.2|184106.2|2
1723062890000|2024-08-07 20:34:50|184239.2|184109.2|184203.8|184073.8|184239.2|184109.2|184202.9|184072.9|8
1723062900000|2024-08-07 20:35:00|184203.9|184073.9|184202.8|184072.8|184203.9|184073.9|184202.8|184072.8|3
1723062910000|2024-08-07 20:35:10|184202.4|184072.4|184173.7|184043.7|184217.5|184087.5|184172.8|184042.8|10
1723062920000|2024-08-07 20:35:20|184172.9|184042.9|184182.7|184052.7|184182.7|184052.7|184172.9|184042.9|5
1723062930000|2024-08-07 20:35:30|184183.3|184053.3|184183.9|184053.9|184183.9|184053.9|184183.3|184053.3|2
1723062940000|2024-08-07 20:35:40|184187.9|184057.9|184187.9|184057.9|184187.9|184057.9|184187.9|184057.9|1
1723062950000|2024-08-07 20:35:50|184189.4|184059.4|184189.9|184059.9|184189.9|184059.9|184189.4|184059.4|2
1723062960000|2024-08-07 20:36:00|184189.3|184059.3|184189.3|184059.3|184189.3|184059.3|184189.3|184059.3|1
1723062970000|2024-08-07 20:36:10|184188.8|184058.8|184188.8|184058.8|184188.8|184058.8|184188.8|184058.8|1
1723062980000|2024-08-07 20:36:20|184189.3|184059.3|184188.7|184058.7|184189.3|184059.3|184188.7|184058.7|2
1723062990000|2024-08-07 20:36:30|184183.6|184053.6|184183.6|184053.6|184183.6|184053.6|184183.6|184053.6|1
1723063000000|2024-08-07 20:36:40|184180.6|184050.6|184180.6|184050.6|184180.6|184050.6|184180.6|184050.6|1
1723063010000|2024-08-07 20:36:50|184181.4|184051.4|184180.8|184050.8|184181.5|184051.5|184180.8|184050.8|3
1723063020000|2024-08-07 20:37:00|184176.8|184046.8|184180.5|184050.5|184180.5|184050.5|184176.2|184046.2|4
1723063030000|2024-08-07 20:37:10|184183|184053|184183.5|184053.5|184183.5|184053.5|184183|184053|2
1723063060000|2024-08-07 20:37:40|184181.1|184051.1|184182|184052|184182|184052|184181.1|184051.1|2
1723063070000|2024-08-07 20:37:50|184182.2|184052.2|184182.2|184052.2|184182.2|184052.2|184182.2|184052.2|1
1723063080000|2024-08-07 20:38:00|184181.4|184051.4|184183.9|184053.9|184183.9|184053.9|184181.4|184051.4|2
1723063090000|2024-08-07 20:38:10|184184.3|184054.3|184184.3|184054.3|184184.3|184054.3|184183.8|184053.8|3
1723063100000|2024-08-07 20:38:20|184184.5|184054.5|184144|184014|184197.7|184067.7|184144|184014|15
1723063110000|2024-08-07 20:38:30|184143.3|184013.3|184143.3|184013.3|184143.3|184013.3|184143.3|184013.3|1
1723063130000|2024-08-07 20:38:50|184135.8|184005.8|184139.1|184009.1|184139.1|184009.1|184135.8|184005.8|2
1723063160000|2024-08-07 20:39:20|184135.9|184005.9|184135.9|184005.9|184135.9|184005.9|184135.9|184005.9|1
1723063180000|2024-08-07 20:39:40|184139.1|184009.1|184139.1|184009.1|184139.1|184009.1|184139.1|184009.1|1
1723063200000|2024-08-07 20:40:00|184144.4|184014.4|184084.9|183954.9|184144.4|184036.4|184052.7|183842.1|17
1723063210000|2024-08-07 20:40:10|184084.1|183954.1|184088.6|183958.6|184095.6|183965.6|184083.3|183953.3|18
1723063220000|2024-08-07 20:40:20|184084.2|183954.2|184104.8|183974.8|184108.3|183978.3|184084.2|183954.2|16
1723063230000|2024-08-07 20:40:30|184103.9|183973.9|184103.9|183973.9|184107.2|183977.2|184103.9|183973.9|11
1723063240000|2024-08-07 20:40:40|184104.4|183974.4|184103.9|183973.9|184107.2|183977.2|184103.9|183973.9|8
1723063250000|2024-08-07 20:40:50|184104.7|183974.7|184105.3|183975.3|184110.2|183980.2|184104.4|183974.4|10
1723063260000|2024-08-07 20:41:00|184104.6|183974.6|184114.4|183984.4|184115.5|183985.5|184104.6|183974.6|7
1723063280000|2024-08-07 20:41:20|184112.4|183982.4|184121.9|183991.9|184121.9|183991.9|184112.4|183982.4|3
1723063290000|2024-08-07 20:41:30|184118.7|183988.7|184121.9|183991.9|184121.9|183991.9|184118.7|183988.7|2
1723063300000|2024-08-07 20:41:40|184121.3|183991.3|184118.2|183988.2|184127.2|183997.2|184118.2|183988.2|6
1723063310000|2024-08-07 20:41:50|184123.9|183993.9|184122.1|183992.1|184126.3|183996.3|184118.2|183988.2|5
1723063320000|2024-08-07 20:42:00|184126.3|183996.3|184126.3|183996.3|184126.3|183996.3|184126.3|183996.3|1
1723063330000|2024-08-07 20:42:10|184125.5|183995.5|184119.3|183989.3|184125.5|183995.5|184119.3|183989.3|2
1723063340000|2024-08-07 20:42:20|184125.9|183995.9|184119.3|183989.3|184125.9|183995.9|184119.3|183989.3|2
1723063350000|2024-08-07 20:42:30|184122.6|183992.6|184120.3|183990.3|184124.5|183994.5|184108.7|183978.7|13
1723063360000|2024-08-07 20:42:40|184108.7|183978.7|184122.8|183992.8|184125.4|183995.4|184108.7|183978.7|11
1723063370000|2024-08-07 20:42:50|184113.4|183983.4|184117.8|183987.8|184125.4|183995.4|184111.1|183981.1|13
1723063380000|2024-08-07 20:43:00|184105.6|183975.6|184103|183973|184122.2|183992.2|184103|183973|13
1723063390000|2024-08-07 20:43:10|184106|183976|184103|183973|184106|183976|184103|183973|8
1723063400000|2024-08-07 20:43:20|184106|183976|184106|183976|184106|183976|184103|183973|9
1723063410000|2024-08-07 20:43:30|184101.1|183971.1|184107.3|183977.3|184109|183979|184101.1|183971.1|12
1723063420000|2024-08-07 20:43:40|184101.2|183971.2|184107.4|183977.4|184108.5|183978.5|184101.2|183971.2|11
1723063430000|2024-08-07 20:43:50|184101.2|183971.2|184107.4|183977.4|184108.5|183978.5|184101.2|183971.2|11
1723063440000|2024-08-07 20:44:00|184107.3|183977.3|184106.1|183976.1|184107.3|183977.3|184103.1|183973.1|10
1723063450000|2024-08-07 20:44:10|184103.1|183973.1|184103.1|183973.1|184106.1|183976.1|184103.1|183973.1|9
1723063460000|2024-08-07 20:44:20|184106.1|183976.1|184107.3|183977.3|184109.1|183979.1|184101|183971|10
1723063470000|2024-08-07 20:44:30|184101|183971|184106.7|183976.7|184106.7|183976.7|184101|183971|9
1723063480000|2024-08-07 20:44:40|184101|183971|184100.2|183970.2|184108.6|183978.6|184100.2|183970.2|14
1723063490000|2024-08-07 20:44:50|184105.8|183975.8|184101.9|183971.9|184105.8|183975.8|184100.2|183970.2|10
1723063500000|2024-08-07 20:45:00|184105.2|183975.2|184101.9|183971.9|184105.2|183975.2|184101.9|183971.9|8
1723063510000|2024-08-07 20:45:10|184105.2|183975.2|184101.9|183971.9|184105.2|183975.2|184101.9|183971.9|8
1723063520000|2024-08-07 20:45:20|184105.8|183975.8|184100.5|183970.5|184107.6|183977.6|184100.5|183970.5|14
1723063530000|2024-08-07 20:45:30|184106.1|183976.1|184106.8|183976.8|184107.6|183977.6|184100.5|183970.5|11
1723063540000|2024-08-07 20:45:40|184107.6|183977.6|184101.9|183971.9|184107.6|183977.6|184094.8|183964.8|13
1723063550000|2024-08-07 20:45:50|184098.3|183968.3|184098.3|183968.3|184106|183976|184098.3|183968.3|3
1723063560000|2024-08-07 20:46:00|184106|183976|184098.3|183968.3|184106|183976|184098.3|183968.3|2
1723063570000|2024-08-07 20:46:10|184102.3|183972.3|184112.6|183982.6|184112.6|183982.6|184094.6|183964.6|8
1723063580000|2024-08-07 20:46:20|184105.9|183975.9|184112.6|183982.6|184114.1|183984.1|184105.9|183975.9|12
1723063590000|2024-08-07 20:46:30|184105.9|183975.9|184113.5|183983.5|184113.5|183983.5|184105.9|183975.9|8
1723063600000|2024-08-07 20:46:40|184112|183982|184112|183982|184112|183982|184111|183981|5
1723063620000|2024-08-07 20:47:00|184111|183981|184111.2|183981.2|184112|183982|184111|183981|7
1723063630000|2024-08-07 20:47:10|184113|183983|184093|183751|184290.6|184019|184055|183713|24
1723063640000|2024-08-07 20:47:20|184260.9|183939.2|184299.1|183957.1|184311.1|183992.7|184173.1|183831.1|40
1723063650000|2024-08-07 20:47:30|184300.2|183974.4|184240.8|183948.7|184300.2|183988.6|184166.2|183824.2|40
1723063660000|2024-08-07 20:47:40|184276.6|183934.6|184155.5|183868.6|184348.1|184019.8|184044.5|183702.5|40
1723063670000|2024-08-07 20:47:50|184147.4|183941.3|184085.7|183955.7|184167.4|183980.7|184084.2|183753.9|15
1723063680000|2024-08-07 20:48:00|184109.9|183979.9|184106|183976|184122.2|183983.1|184084.7|183920.6|22
1723063690000|2024-08-07 20:48:10|184105.6|183975.6|184105.1|183975.1|184106.4|183976.4|184104.2|183974.2|15
1723063700000|2024-08-07 20:48:20|184104.6|183974.6|184105.6|183975.6|184105.9|183975.9|184104.5|183974.5|16
1723063710000|2024-08-07 20:48:30|184105.2|183975.2|184105.8|183975.8|184107.5|183977.5|184105.1|183975.1|13
1723063720000|2024-08-07 20:48:40|184105.9|183975.9|184104|183974|184107.7|183977.7|184104|183974|5
1723063730000|2024-08-07 20:48:50|184104.3|183974.3|184104.1|183974.1|184104.3|183974.3|184104.1|183974.1|2
1723063740000|2024-08-07 20:49:00|184104|183974|184104.3|183974.3|184104.3|183974.3|184104|183974|4
1723063750000|2024-08-07 20:49:10|184104.1|183974.1|184104.6|183974.6|184105.7|183975.7|184104.1|183974.1|9
1723063760000|2024-08-07 20:49:20|184104.5|183974.5|184104.6|183974.6|184106.2|183976.2|184104.1|183974.1|13
1723063770000|2024-08-07 20:49:30|184104.7|183974.7|184104.6|183974.6|184105.2|183975.2|184104.6|183974.6|9
1723063780000|2024-08-07 20:49:40|184104.7|183974.7|184104.6|183974.6|184104.7|183974.7|184104.5|183974.5|8
1723063790000|2024-08-07 20:49:50|184104.5|183974.5|184105.1|183975.1|184105.5|183975.5|184104.3|183974.3|8
1723063800000|2024-08-07 20:50:00|184119.7|183989.7|184104.5|183974.5|184119.7|183989.7|184104.2|183974.2|14
1723063810000|2024-08-07 20:50:10|184104.1|183974.1|184104.4|183974.4|184104.7|183974.7|184104.1|183974.1|12
1723063820000|2024-08-07 20:50:20|184104.6|183974.6|184103.3|183973.3|184104.6|183974.6|184103.1|183973.1|11
1723063830000|2024-08-07 20:50:30|184103.1|183973.1|184103.3|183973.3|184103.4|183973.4|184103.1|183973.1|10
1723063840000|2024-08-07 20:50:40|184103.1|183973.1|184101.3|183971.3|184103.2|183973.2|184101.3|183971.3|10
1723063850000|2024-08-07 20:50:50|184107.9|183977.9|184102.4|183972.4|184115.6|183985.6|184079.7|183949.7|19
1723063860000|2024-08-07 20:51:00|184080.4|183950.4|184102.4|183972.4|184115.4|183985.4|184080.1|183950.1|13
1723063870000|2024-08-07 20:51:10|184080.3|183950.3|184102.3|183972.3|184114.7|183984.7|184080.2|183950.2|14
1723063880000|2024-08-07 20:51:20|184103.2|183973.2|184103.2|183973.2|184104.2|183974.2|184103.2|183973.2|11
1723063890000|2024-08-07 20:51:30|184103.5|183973.5|184102.6|183972.6|184103.5|183973.5|184102.6|183972.6|10
1723063900000|2024-08-07 20:51:40|184103.9|183973.9|184102.1|183972.1|184114.2|183984.2|184079.8|183949.8|13
1723063910000|2024-08-07 20:51:50|184080|183950|184102.4|183972.4|184115.2|183985.2|184079.9|183949.9|12
1723063920000|2024-08-07 20:52:00|184102.8|183972.8|184103|183973|184114.1|183984.1|184080.1|183950.1|15
1723063930000|2024-08-07 20:52:10|184103.2|183973.2|184104.6|183974.6|184105|183975|184080.9|183950.9|15
1723063940000|2024-08-07 20:52:20|184104.9|183974.9|184104.6|183974.6|184104.9|183974.9|184104|183974|15
1723063950000|2024-08-07 20:52:30|184104.8|183974.8|184102.8|183972.8|184104.8|183974.8|184102.8|183972.8|18
1723063960000|2024-08-07 20:52:40|184103.1|183973.1|184102.8|183972.8|184103.9|183973.9|184080.7|183950.7|16
1723063970000|2024-08-07 20:52:50|184103|183973|184103.4|183973.4|184103.5|183973.5|184080.7|183950.7|17
1723063980000|2024-08-07 20:53:00|184081.4|183951.4|184104.4|183974.4|184112.4|183982.4|184080.7|183950.7|17
1723063990000|2024-08-07 20:53:10|184104.2|183974.2|184104.1|183974.1|184105.1|183975.1|184104|183974|14
1723064000000|2024-08-07 20:53:20|184104.6|183974.6|184104.1|183974.1|184104.9|183974.9|184104|183974|14
1723064010000|2024-08-07 20:53:30|184104.6|183974.6|184081|183951|184114.7|183984.7|184080.8|183950.8|15
1723064020000|2024-08-07 20:53:40|184080.8|183950.8|184281.1|183939.1|184308|183985.4|184080.7|183823.1|25
1723064030000|2024-08-07 20:53:50|184161.7|183819.7|184174.8|183832.8|184268.8|183926.8|184147.6|183805.6|18
1723064040000|2024-08-07 20:54:00|184174.7|183832.7|184137.2|183795.2|184195.6|183853.6|184135.6|183793.6|13
1723064050000|2024-08-07 20:54:10|184103.3|183761.3|184145.5|183803.5|184166.9|183824.9|184103.3|183761.3|9
1723064060000|2024-08-07 20:54:20|184151.4|183809.4|184148.1|183806.1|184192.8|183850.8|184148|183806|8
1723064070000|2024-08-07 20:54:30|184145.6|183803.6|184148.1|183806.1|184212.8|183870.8|184115.8|183773.8|18
1723064080000|2024-08-07 20:54:40|184146.9|183804.9|184148.2|183806.2|184187.2|183845.2|184119.8|183777.8|10
1723064090000|2024-08-07 20:54:50|184147.8|183805.8|184188.5|183846.5|184192.2|183850.2|184146.2|183804.2|11
1723064100000|2024-08-07 20:55:00|184144.6|183802.6|184145.4|183803.4|184182|183840|184141.6|183799.6|11
1723064110000|2024-08-07 20:55:10|184162.2|183820.2|184160.5|183818.5|184178|183836|184143.7|183801.7|11
1723064120000|2024-08-07 20:55:20|184158.6|183816.6|184148.8|183806.8|184166.7|183824.7|184141.3|183799.3|11
1723064130000|2024-08-07 20:55:30|184145|183803|184144.2|183802.2|184202|183860|184141.5|183799.5|10
1723064140000|2024-08-07 20:55:40|184142.6|183800.6|184143|183801|184179.2|183837.2|184142.6|183800.6|19
1723064150000|2024-08-07 20:55:50|184140.8|183798.8|184139.6|183797.6|184181.8|183839.8|184100.8|183758.8|24
1723064160000|2024-08-07 20:56:00|184183.9|183841.9|184134.2|183792.2|184321|183980|184134.2|183792.2|18
1723064170000|2024-08-07 20:56:10|184135.4|183793.4|184202.7|183860.7|184239.5|183897.5|184135.4|183793.4|32
1723064180000|2024-08-07 20:56:20|184202.8|183860.8|184153.4|183811.4|184246.3|183904.3|184133.6|183791.6|23
1723064190000|2024-08-07 20:56:30|184175|183833|184215.2|183873.2|184241.4|183899.4|184175|183833|22
1723064200000|2024-08-07 20:56:40|184217.3|183875.3|184231|183889|184256.5|183914.5|184184|183842|20
1723064210000|2024-08-07 20:56:50|184230.4|183888.4|184170|183828|184231.4|183889.4|184150.4|183808.4|11
1723064220000|2024-08-07 20:57:00|184168.3|183826.3|184252.3|183910.3|184300.1|183958.1|184168.3|183826.3|19
1723064230000|2024-08-07 20:57:10|184198.7|183856.7|184271.8|183929.8|184289.2|183947.2|184169.3|183827.3|15
1723064240000|2024-08-07 20:57:20|184296.6|183954.6|184302.6|183960.6|184302.6|183960.6|184296.6|183954.6|5
1723064250000|2024-08-07 20:57:30|184215.7|183873.7|184179.5|183837.5|184231.7|183889.7|184179.5|183837.5|17
1723064260000|2024-08-07 20:57:40|184189.2|183847.2|184233.6|183891.6|184233.7|183891.7|184180|183838|27
1723064270000|2024-08-07 20:57:50|184231.5|183889.5|184222.9|183880.9|184259.2|183917.2|184185.5|183843.5|20
1723064280000|2024-08-07 20:58:00|184220.4|183878.4|184206.8|183864.8|184309.1|183967.1|184148.3|183806.3|25
1723064290000|2024-08-07 20:58:10|184260.2|183918.2|184214.6|183872.6|184260.2|183918.2|184204.4|183862.4|17
1723064300000|2024-08-07 20:58:20|184205.1|183863.1|184236.1|183894.1|184236.1|183894.1|184205|183863|12
1723064310000|2024-08-07 20:58:30|184231.6|183889.6|184274.5|183932.5|184277.5|183935.5|184202.2|183860.2|18
1723064320000|2024-08-07 20:58:40|184270.5|183928.5|184286.2|183944.2|184335.1|183993.1|184268.6|183926.6|18
1723064330000|2024-08-07 20:58:50|184313.9|183971.9|184276.1|183934.1|184315.2|183973.2|184253.2|183911.2|18
1723064340000|2024-08-07 20:59:00|184288.3|183946.3|184260.8|183918.8|184316.2|183974.2|184260.6|183918.6|17
1723064350000|2024-08-07 20:59:10|184259.3|183917.3|184258.1|183916.1|184266.5|183924.5|184257.9|183915.9|10
1723064360000|2024-08-07 20:59:20|184250.5|183908.5|184258.8|183916.8|184302.1|183960.1|184250.5|183908.5|6
1723064370000|2024-08-07 20:59:30|184242.4|183900.4|184229.6|183887.6|184259.1|183917.1|184229.6|183887.6|3
1723064390000|2024-08-07 20:59:50|184244.8|183902.8|184273.5|183931.5|184273.5|183931.5|184244.8|183902.8|2
1723073860000|2024-08-07 23:37:40|184283.4|183941.4|184282.9|183940.9|184283.4|183941.4|184276.6|183934.6|4
1723073870000|2024-08-07 23:37:50|184282.5|183940.5|184345.9|184003.9|184347.8|184005.8|184282.5|183940.5|6
1723073880000|2024-08-07 23:38:00|184336.1|183994.1|184381.9|184039.9|184381.9|184039.9|184296.3|183954.3|9
1723073890000|2024-08-07 23:38:10|184385.8|184043.8|184445.7|184103.7|184445.7|184103.7|184385.8|184043.8|5
1723073900000|2024-08-07 23:38:20|184444.8|184102.8|184474.7|184132.7|184474.7|184132.7|184230.5|183888.5|8
1723073920000|2024-08-07 23:38:40|184470.4|184128.4|184468.1|184126.1|184470.4|184128.4|184457|184115|4
1723073930000|2024-08-07 23:38:50|184455.8|184119.6|184455.8|184119.6|184455.8|184119.6|184455.8|184119.6|1
1723073940000|2024-08-07 23:39:00|184450.8|184108.8|184441.9|184105.9|184450.8|184108.8|184441.9|184101.1|3
1723073960000|2024-08-07 23:39:20|184457.7|184115.7|184457.7|184115.7|184457.7|184115.7|184457.7|184115.7|1
1723073970000|2024-08-07 23:39:30|184482.1|184140.1|184482.1|184140.1|184482.1|184140.1|184482.1|184140.1|1
1723073980000|2024-08-07 23:39:40|184474.1|184132.1|184474.5|184132.5|184474.5|184132.5|184474.1|184132.1|2
1723074000000|2024-08-07 23:40:00|184474.9|184132.9|184474.9|184132.9|184474.9|184132.9|184474.9|184132.9|1
1723074010000|2024-08-07 23:40:10|184483.6|184141.6|184471.1|184129.1|184483.6|184141.6|184471.1|184129.1|2
1723074020000|2024-08-07 23:40:20|184483.6|184141.6|184483.6|184141.6|184483.6|184141.6|184483.6|184141.6|1
1723074040000|2024-08-07 23:40:40|184485.9|184143.9|184491.6|184149.6|184494.1|184152.1|184485.9|184143.9|7
1723074050000|2024-08-07 23:40:50|184491.5|184149.5|184479.2|184158.7|184491.5|184158.7|184479.2|184149.1|5
1723074060000|2024-08-07 23:41:00|184478.9|184159|184477.8|184160.1|184478.9|184161|184477.8|184159|8
1723074070000|2024-08-07 23:41:10|184477.3|184160.6|184486.5|184144.5|184486.5|184160.6|184477.3|184144.5|2
1723074080000|2024-08-07 23:41:20|184491.2|184149.2|184491.2|184149.2|184491.2|184149.2|184491.2|184149.2|1
1723074090000|2024-08-07 23:41:30|184491.3|184149.3|184486.6|184144.6|184491.3|184149.3|184486.4|184144.4|8
1723074100000|2024-08-07 23:41:40|184486.7|184144.7|184486.7|184144.7|184486.7|184144.7|184486.4|184144.4|3
1723074110000|2024-08-07 23:41:50|184487.1|184145.1|184467.6|184158|184487.1|184158|184467.6|184144.7|3
1723074120000|2024-08-07 23:42:00|184467.4|184158.2|184467.4|184158.2|184467.4|184158.2|184467.4|184158.2|1
1723074130000|2024-08-07 23:42:10|184487.2|184145.2|184485.6|184143.6|184487.2|184145.2|184484.5|184142.5|6
1723074140000|2024-08-07 23:42:20|184478.4|184136.4|184486|184144|184486|184144|184477.2|184135.2|6
1723074150000|2024-08-07 23:42:30|184485.1|184143.1|184485.4|184143.4|184485.4|184143.4|184485.1|184143.1|2
1723074160000|2024-08-07 23:42:40|184485.3|184143.3|184484.9|184142.9|184485.3|184143.3|184484.9|184142.9|3
1723074170000|2024-08-07 23:42:50|184485|184143|184464.1|184157.1|184485|184157.1|184464.1|184143|3
1723074180000|2024-08-07 23:43:00|184464|184157.2|184481.5|184139.5|184485.9|184158|184464|184139.5|9
1723074190000|2024-08-07 23:43:10|184484.3|184142.3|184487|184145|184488.1|184146.1|184482.6|184140.6|6
1723074200000|2024-08-07 23:43:20|184488.4|184146.4|184464.4|184164.5|184488.4|184164.5|184464.4|184146.4|3
1723074210000|2024-08-07 23:43:30|184464.3|184164.6|184464.3|184166|184464.3|184166|184464.3|184164.6|2
1723074220000|2024-08-07 23:43:40|184464.2|184166.1|184462|184164.7|184465.2|184166.7|184462|184164.5|6
1723074230000|2024-08-07 23:43:50|184462.8|184163.6|184483.9|184141.9|184483.9|184165.1|184461.9|184138.7|12
1723074240000|2024-08-07 23:44:00|184484.5|184142.5|184482.5|184140.5|184484.5|184147.5|184468.9|184139.6|11
1723074250000|2024-08-07 23:44:10|184482|184140|184476.9|184134.9|184485.7|184143.7|184475.5|184133.5|17
1723074260000|2024-08-07 23:44:20|184468.6|184141.6|184468.5|184141.6|184469.9|184146|184468.5|184141.6|8
1723074270000|2024-08-07 23:44:30|184469.6|184147.2|184500.7|184216.7|184531.6|184221.4|184469.6|184145.1|25
1723074280000|2024-08-07 23:44:40|184500.4|184192.5|184500.2|184192|184500.4|184192.5|184500.2|184191.8|3
1723074290000|2024-08-07 23:44:50|184498.9|184191.9|184498.9|184191.9|184498.9|184191.9|184498.9|184191.9|1
1723074300000|2024-08-07 23:45:00|184498.8|184192|184506.2|184176.7|184506.2|184192.1|184498.7|184176.7|3
1723074310000|2024-08-07 23:45:10|184482.3|184217|184484.8|184214.8|184484.8|184217.3|184481.6|184212.8|4
1723074320000|2024-08-07 23:45:20|184484.4|184215.2|184484.4|184215.2|184484.4|184215.2|184484.4|184215.2|1
1723074330000|2024-08-07 23:45:30|184484.2|184215.4|184500.5|184192.5|184501.4|184217.6|184484.2|184192.5|8
1723074340000|2024-08-07 23:45:40|184499.5|184192.6|184494|184194|184499.6|184194|184494|184192.6|15
1723074350000|2024-08-07 23:45:50|184495.6|184193.9|184493|184194.2|184495.6|184194.2|184493|184193.9|6
1723074360000|2024-08-07 23:46:00|184493.1|184195|184386.3|184044.3|184504.5|184244.9|184335.6|183993.6|21
1723074370000|2024-08-07 23:46:10|184384.8|184043.4|184375.5|184033.5|184389.8|184047.8|184350|184028.6|17
1723074380000|2024-08-07 23:46:20|184355.3|184028.6|184358.9|184027.8|184375.5|184033.5|184354.9|184027.4|10
1723074390000|2024-08-07 23:46:30|184358.6|184028.5|184358.3|184030.3|184358.6|184030.4|184357.4|184028.5|3
1723074400000|2024-08-07 23:46:40|184359.2|184030.2|184374.5|184032.5|184374.5|184032.5|184359.2|184030.2|4
1723074410000|2024-08-07 23:46:50|184375.5|184033.5|184362.7|184062.4|184375.5|184062.4|184362.7|184033.2|3
1723074420000|2024-08-07 23:47:00|184360.3|184062.3|184351.4|184064.7|184360.3|184064.8|184349.8|184062.3|6
1723074430000|2024-08-07 23:47:10|184366.9|184041|184366.9|184041|184366.9|184041|184366.9|184041|1
1723074440000|2024-08-07 23:47:20|184366.8|184040.8|184368.4|184040.8|184368.4|184040.8|184366.8|184040.8|2
1723074450000|2024-08-07 23:47:30|184376.7|184034.7|184376.7|184034.7|184376.7|184034.7|184376.7|184034.7|1
1723074460000|2024-08-07 23:47:40|184370.4|184061.8|184376.9|184034.9|184376.9|184064|184366.1|184034.9|3
1723074480000|2024-08-07 23:48:00|184376.7|184034.7|184367.7|184044.3|184376.7|184044.4|184367.7|184034.7|4
1723074490000|2024-08-07 23:48:10|184352.4|184068.9|184352.3|184069|184352.4|184069|184352.3|184068.9|2
1723074500000|2024-08-07 23:48:20|184351.2||184351.2||184351.2||184351.2||1
1723074510000|2024-08-07 23:48:30|184360.9|184068.9|184360.9|184068.9|184360.9|184068.9|184360.9|184068.9|1
1723074520000|2024-08-07 23:48:40|184340.2|184058.1|184350.1|184069.4|184350.1|184069.4|184339.6|184058.1|4
1723074540000|2024-08-07 23:49:00|184350|184069.5|184350.2|184071.4|184350.2|184071.4|184350|184069.5|2
1723074550000|2024-08-07 23:49:10|184351.8|184071.5|184368.5|184073.3|184368.5|184073.3|184351.8|184070.7|3
1723074580000|2024-08-07 23:49:40|184363.3|184073.4|184347.4|184069.6|184363.3|184075.9|184347.4|184069.6|4
1723074600000|2024-08-07 23:50:00|184347.2|184069.8|184349.2|184070.7|184349.2|184070.7|184347.2|184069.8|2
1723074610000|2024-08-07 23:50:10|184358.6|184078.2|184359.2|184076.3|184359.2|184078.2|184358.6|184076.3|2
1723074620000|2024-08-07 23:50:20|184359|184076.5|184358.6|184077.8|184359|184079.8|184356.1|184076.5|3
1723074630000|2024-08-07 23:50:30|184358.4|184078|184346|184069.7|184358.4|184078|184346|184069.7|2
1723074650000|2024-08-07 23:50:50|184344.9|184069.8|184345.7|184069.8|184345.7|184069.8|184344.9|184069.5|3
1723074660000|2024-08-07 23:51:00|184345.8|184072.4|184345.8|184072.4|184345.8|184072.4|184345.8|184072.4|1
1723074670000|2024-08-07 23:51:10|184358.1|184083.5|184360.8|184081.7|184360.8|184083.7|184358.1|184081.7|3
1723074690000|2024-08-07 23:51:30|184360.6|184081.9|184346|184072|184360.6|184081.9|184346|184072|3
1723074710000|2024-08-07 23:51:50|184345.8|184072.2|184344.4|184073.5|184345.8|184073.5|184344.4|184072.2|2
1723074720000|2024-08-07 23:52:00|184354.4|184085.1|184354.4|184085.1|184354.4|184085.1|184354.4|184085.1|1
1723074730000|2024-08-07 23:52:10|184354.1|184085.3|184369.9|184027.9|184395|184085.7|184337|184027.1|9
1723074740000|2024-08-07 23:52:20|184372.2|184030.2|184353.8|184039.4|184372.2|184039.4|184353.4|184030.1|4
1723074760000|2024-08-07 23:52:40|184335|184062.8|184335|184063.6|184335|184063.6|184335|184062.8|2
1723074780000|2024-08-07 23:53:00|184344.7|184074.3|184344.7|184076.2|184345|184078.1|184344.4|184073.9|4
1723074800000|2024-08-07 23:53:20|184342.1|184076.1|184286.5|183944.5|184342.1|184076.1|184271.5|183944.5|7
1723074810000|2024-08-07 23:53:30|184272.7|183930.7|184269|183927|184272.7|183930.7|184268.9|183926.9|7
1723074820000|2024-08-07 23:53:40|184254.4|183912.4|184253.6|183911.6|184256.7|183914.7|184253.2|183911.2|32
1723074830000|2024-08-07 23:53:50|184254.3|183912.3|184249.6|183908.6|184255|183913|184249|183908|36
1723074840000|2024-08-07 23:54:00|184248.9|183909.5|184250.8|183910.1|184261.3|183919.3|184246.6|183909|30
1723074850000|2024-08-07 23:54:10|184247.2|183909.4|184244.7|183902.7|184259.5|183917.5|184241.7|183899.7|30
1723074860000|2024-08-07 23:54:20|184243.9|183901.9|184243.2|183901.2|184261.1|183919.1|184243.2|183901.2|15
1723074870000|2024-08-07 23:54:30|184241.7|183899.7|184246.5|183907.3|184251|183909.5|184240.9|183898.9|10
1723074880000|2024-08-07 23:54:40|184247.9|183907.6|184245.7|183908.4|184258.3|183916.3|184241.4|183907.4|19
1723074890000|2024-08-07 23:54:50|184258.1|183916.1|184242|183909.7|184258.1|183916.1|184240|183908.4|18
1723074900000|2024-08-07 23:55:00|184242.1|183908.8|184240.6|183898.6|184257.4|183915.4|184239.7|183897.7|23
1723074910000|2024-08-07 23:55:10|184257.3|183915.3|184240.7|183898.7|184260.3|183918.3|184239.1|183897.1|26
1723074920000|2024-08-07 23:55:20|184239.8|183897.8|184239.7|183897.7|184259.1|183917.1|184239.5|183897.5|22
1723074930000|2024-08-07 23:55:30|184243|183901|184245|183909.6|184259.8|183917.8|184242.1|183900.1|9
1723074940000|2024-08-07 23:55:40|184244.9|183908.1|184243.4|183910.8|184257.5|183915.5|184243.4|183907|18
1723074950000|2024-08-07 23:55:50|184245|183910.3|184245.4|183909.6|184246.3|183912.2|184239.4|183909.6|28
1723074960000|2024-08-07 23:56:00|184243.6|183910.8|184243.5|183901.5|184245.3|183910.8|184241.1|183899.1|27
1723074970000|2024-08-07 23:56:10|184242.6|183900.6|184242.3|183900.3|184259.9|183917.9|184240.2|183898.2|12
1723074980000|2024-08-07 23:56:20|184259|183917|184245.1|183913.5|184259|183917|184241.7|183899.7|21
1723074990000|2024-08-07 23:56:30|184246.3|183913.8|184246.5|183913.6|184261.2|183919.2|184244.2|183912.6|36
1723075000000|2024-08-07 23:56:40|184246.6|183913.8|184245.9|183913.2|184260.9|183918.9|184240.9|183912.5|30
1723075010000|2024-08-07 23:56:50|184246.5|183914.5|184243.1|183901.1|184260.9|183918.9|184241.8|183901.1|21
1723075020000|2024-08-07 23:57:00|184243.6|183901.6|184243.9|183901.9|184259.9|183917.9|184239.3|183897.3|27
1723075030000|2024-08-07 23:57:10|184260.5|183918.5|184243.9|183901.9|184260.8|183918.8|184239.9|183897.9|17
1723075040000|2024-08-07 23:57:20|184260.6|183918.6|184239.9|183912.9|184260.6|183918.6|184239.9|183909.7|19
1723075050000|2024-08-07 23:57:30|184245.7|183911.1|184244.4|183911.3|184258.8|183916.8|184238.6|183910.3|33
1723075060000|2024-08-07 23:57:40|184243.6|183912.1|184245.1|183910.8|184252.5|183912.7|184240.2|183910.3|29
1723075070000|2024-08-07 23:57:50|184244.7|183911.7|184232.2|183890.2|184260.3|183918.3|184232.2|183890.2|29
1723075080000|2024-08-07 23:58:00|184231.8|183889.8|184234|183892|184252.1|183910.1|184231.2|183889.2|27
1723075090000|2024-08-07 23:58:10|184234.2|183892.2|184246.8|183911.9|184251.7|183913|184232.2|183890.2|27
1723075100000|2024-08-07 23:58:20|184247|183910.8|184246.3|183911.5|184260.7|183918.7|184241.6|183910.8|18
1723075110000|2024-08-07 23:58:30|184246.2|183912.6|184247.6|183911|184261.2|183919.2|184240.4|183911|15
1723075120000|2024-08-07 23:58:40|184242.3|183913.8|184239.8|183897.8|184254|183914.3|184239.1|183897.1|27
1723075130000|2024-08-07 23:58:50|184256.4|183914.4|184239.9|183897.9|184257|183915|184239.7|183897.7|18
1723075140000|2024-08-07 23:59:00|184242.4|183900.4|184242.9|183900.9|184259.6|183917.6|184240.1|183898.1|31
1723075150000|2024-08-07 23:59:10|184242.6|183900.6|184242.3|183909.2|184260|183918|184236.4|183897.6|24
1723075160000|2024-08-07 23:59:20|184242|183909.6|184237.6|183910.7|184257.3|183915.3|184237.1|183909.2|26
1723075170000|2024-08-07 23:59:30|184255.2|183913.2|184173.5|183831.5|184256.8|183914.8|184164.1|183822.1|25
1723075180000|2024-08-07 23:59:40|184224.3|183882.3|184165.8|183831.2|184224.3|183882.3|184165|183831.2|12
1723075190000|2024-08-07 23:59:50|184169.1|183827.1|184159.8|183830.4|184170.8|183832.8|184159.8|183826.3|25
1723075200000|2024-08-08 00:00:00|184165.1|183823.1|184108.2|183858.9|184165.1|183858.9|184108.2|183823.1|22
1723075210000|2024-08-08 00:00:10|184107.8|183861.6|184123.2|183877.5|184145.5|183889|184107.8|183861.6|9
1723075220000|2024-08-08 00:00:20|184123.5|183877.6|184122.6|183880.6|184123.5|183880.6|184122.6|183877.6|4
1723075230000|2024-08-08 00:00:30|184122.5|183880.7|184123.1|183877.7|184123.1|183882.7|184122.2|183877.7|4
1723075240000|2024-08-08 00:00:40|184123|183877.8|184110.9|183880.2|184123|183883.5|184110.5|183877.8|9
1723075250000|2024-08-08 00:00:50|184112.1|183879.7|184112.1|183879.7|184112.1|183879.7|184112.1|183879.7|1
1723075260000|2024-08-08 00:01:00|184112.7|183879.9|184132|183889.2|184132|183889.2|184101.3|183870|6
1723075270000|2024-08-08 00:01:10|184119.2|183876.4|184119.1|183870.1|184119.2|183876.5|184119.1|183870.1|3
1723075290000|2024-08-08 00:01:30|184120.1|183865.6|184113.5|183891.1|184122.5|183891.1|184113.5|183865.6|7
1723075310000|2024-08-08 00:01:50|184114.6|183892.1|184096.2|183866.5|184115.9|183892.6|184096|183866.5|9
1723075320000|2024-08-08 00:02:00|184107.2|183858.1|184107.2|183858.1|184107.2|183858.1|184107.2|183858.1|1
1723075330000|2024-08-08 00:02:10|184096.2|183891|184107.7|183858.5|184107.7|183891.2|184075|183830.9|5
1723075340000|2024-08-08 00:02:20|184115.2|183868.9|184105.7|183870.7|184115.2|183870.7|184105.7|183868.9|2
1723075360000|2024-08-08 00:02:40|184105.6|183870.8|184117.3|183891.5|184117.3|183922.4|184052.4|183870.8|6
1723075370000|2024-08-08 00:02:50|184103.3|183881.5|184103.3|183875|184103.3|183881.5|184103.3|183875|2
1723075380000|2024-08-08 00:03:00|184114.6|183866.7|184114.6|183866.7|184114.6|183866.7|184114.6|183866.7|1
1723075390000|2024-08-08 00:03:10|184113.7|183866.5|184113.7|183866.5|184113.7|183866.5|184113.7|183866.5|1
1723075400000|2024-08-08 00:03:20|184117.5|183881.5|184124|183855.6|184124|183881.5|184117.5|183855.6|3
1723075410000|2024-08-08 00:03:30|184128.7|183855.5|184128.7|183855.5|184128.7|183855.5|184128.7|183855.5|1
1723075420000|2024-08-08 00:03:40|184113.2|183866.7|184108.9|183866.7|184113.2|183866.7|184108.9|183866.7|2
1723075430000|2024-08-08 00:03:50|184107.3|183849.1|184104.7|183849.1|184107.3|183849.1|184104.7|183849.1|2
1723075440000|2024-08-08 00:04:00|184128.1|183837|184136|183840.3|184142|183840.3|184128.1|183835.8|7
1723075450000|2024-08-08 00:04:10|184135.8|183838.3|184140.8|183834.8|184140.8|183838.3|184135.8|183834.8|3
1723075460000|2024-08-08 00:04:20|184138.9|183837.9|184119|183849.8|184140.3|183868.5|184118.9|183837.9|5
1723075470000|2024-08-08 00:04:30|184113|183864.8|184110.9|183863.4|184113|183864.8|184110.9|183863.4|2
1723075490000|2024-08-08 00:04:50|184110.6|183874.8|184125|183874|184135.3|183895.2|184100.1|183871|9
1723075500000|2024-08-08 00:05:00|184128.3|183872.7|184125.9|183873.8|184139.6|183876.5|184124.7|183864.8|22
1723075510000|2024-08-08 00:05:10|184126.8|183852.2|184138.4|183869.2|184145.8|183873.8|184123.3|183848.8|21
1723075520000|2024-08-08 00:05:20|184138.6|183871|184106.7|183897|184138.9|183897|184106.7|183864.8|22
1723075530000|2024-08-08 00:05:30|184113|183888.7|184105.5|183897.5|184139.3|183897.5|184105.5|183865.1|18
1723075540000|2024-08-08 00:05:40|184108.2|183887.1|184104.4|183855.5|184118|183887.1|184104|183852.7|27
1723075550000|2024-08-08 00:05:50|184100.8|183872.1|184102.4|183857.1|184114.3|183879.9|184092.6|183856.6|22
1723075560000|2024-08-08 00:06:00|184115.3|183848.6|184105.5|183860.9|184115.3|183869.3|184104.7|183848.6|10
1723075570000|2024-08-08 00:06:10|184103.2|183860.8|184102.7|183857.3|184117.9|183871.8|184101.1|183856.6|20
1723075580000|2024-08-08 00:06:20|184110.2|183845.3|184087.9|183867.4|184110.2|183878.5|184087.9|183845.3|20
1723075590000|2024-08-08 00:06:30|184105.6|183866.5|184082.3|183855.4|184105.6|183866.8|184082.3|183849.2|18
1723075600000|2024-08-08 00:06:40|184084.2|183836.5|184111.8|183865.5|184113.7|183866.9|184084.2|183836.5|12
1723075610000|2024-08-08 00:06:50|184111.2|183866.6|184110.4|183866.7|184111.2|183866.7|184110.4|183866.6|2
1723075620000|2024-08-08 00:07:00|184110.8|183866.6|184109.6|183865.1|184112.4|183869|184109.2|183865.1|8
1723075630000|2024-08-08 00:07:10|184110.6|183865.6|184087.2|183886.7|184110.6|183886.7|184087.2|183864.6|8
1723075640000|2024-08-08 00:07:20|184083.9|183863.9|184082.1|183864|184083.9|183864|184082.1|183863.9|2
1723075650000|2024-08-08 00:07:30|184081.3|183861.1|184095.1|183850.5|184097.1|183863.8|184081.3|183849|11
1723075660000|2024-08-08 00:07:40|184094.7|183852.4|184096.9|183851.3|184099.3|183852.4|184094.7|183837.6|16
1723075670000|2024-08-08 00:07:50|184096|183851.5|184097.3|183854.2|184098.1|183854.6|184095.5|183846.6|17
1723075680000|2024-08-08 00:08:00|184094.9|183852.2|184048.5|183918.5|184100.5|183919.7|184048.5|183838.9|21
1723075690000|2024-08-08 00:08:10|184049.6|183919.6|184047.8|183917.8|184052.2|183922.2|184047.6|183917.6|13
1723075700000|2024-08-08 00:08:20|184049.8|183919.8|184091.6|183888.8|184094.7|183926.5|184039|183870|21
1723075710000|2024-08-08 00:08:30|184089.1|183888.7|184112.4|183863.9|184112.4|183927|184056.4|183863.9|21
1723075720000|2024-08-08 00:08:40|184114|183859.2|184111.7|183860.6|184116.7|183876.2|184110.1|183858.1|23
1723075730000|2024-08-08 00:08:50|184112.3|183859.1|184096.1|183850.8|184112.3|183868.1|184091.3|183850.8|9
1723075740000|2024-08-08 00:09:00|184095.1|183853.7|184083.2|183862.3|184095.1|183863.1|184079.4|183849.4|18
1723075750000|2024-08-08 00:09:10|184083.1|183862.4|184082.6|183862.1|184083.9|183862.5|184078.1|183857.6|10
1723075760000|2024-08-08 00:09:20|184094.6|183848.1|184103.2|183872.1|184103.2|183925.3|184047.8|183847|18
1723075770000|2024-08-08 00:09:30|184103.1|183872.3|184103.8|183843.8|184107.1|183872.8|184102.4|183843.8|16
1723075780000|2024-08-08 00:09:40|184096.3|183837.5|184096|183847.2|184099.1|183847.9|184094.7|183837.5|17
1723075790000|2024-08-08 00:09:50|184098.1|183846.4|184081.9|183863.3|184098.1|183864.8|184080.3|183843.3|20
1723075800000|2024-08-08 00:10:00|184081.8|183863.4|184079.9|183863|184084.4|183865.5|184078.9|183863|9
1723075810000|2024-08-08 00:10:10|184051.5|183921.5|184050.9|183920.9|184075.5|183922.9|184046.5|183869.9|10
1723075820000|2024-08-08 00:10:20|184050.8|183920.8|184102|183872.1|184102.4|183920.8|184050.8|183872.1|6
1723075830000|2024-08-08 00:10:30|184101.9|183874.7|184099.1|183874.6|184102.7|183874.8|184099.1|183864.7|6
1723075840000|2024-08-08 00:10:40|184099.6|183873.6|184099.6|183874.9|184100.8|183879.7|184097.8|183872.6|20
1723075850000|2024-08-08 00:10:50|184051|183921|184051.3|183921.3|184052.3|183922.3|184051|183921|3
1723075860000|2024-08-08 00:11:00|184052.4|183922.4|184052.4|183922.4|184052.4|183922.4|184052.4|183922.4|1
1723075870000|2024-08-08 00:11:10|184051.1|183921.1|184134.2|183850.7|184134.2|183923.3|184051.1|183850.7|14
1723075900000|2024-08-08 00:11:40|184144.3|183842.5|184106.2|183843.4|184144.3|183843.5|184106.2|183842.5|4
1723075910000|2024-08-08 00:11:50|184094.8|183847.9|184094.8|183847.9|184094.8|183847.9|184094.8|183847.9|1
1723075930000|2024-08-08 00:12:10|184105.6|183842.8|184116.3|183848.7|184117.4|183849.9|184105.6|183842.8|3
1723075940000|2024-08-08 00:12:20|184113.6|183850.5|184113.4|183850.5|184113.6|183850.5|184113.4|183850.5|2
1723075950000|2024-08-08 00:12:30|184113.1|183853.7|184112.3|183853.7|184114.5|183853.7|184112.3|183853.6|3
1723075960000|2024-08-08 00:12:40|184093.9|183869.4|184093.9|183869.4|184093.9|183869.4|184093.9|183869.4|1
1723075970000|2024-08-08 00:12:50|184092.1|183877.2|184059.8|183929.8|184100.3|183932.2|184059.8|183877.2|16
1723075980000|2024-08-08 00:13:00|184061|183931|184102|183873.1|184107|183931|184045.1|183862.6|23
1723075990000|2024-08-08 00:13:10|184101.2|183873|184131.9|183872.3|184133.4|183873|184101.2|183867.1|10
1723076000000|2024-08-08 00:13:20|184129.8|183872.2|184132.9|183864.3|184134|183872.2|184129.8|183864.3|8
1723076010000|2024-08-08 00:13:30|184132.1|183863.1|184121.2|183906.1|184134.4|183912.2|184121.2|183863.1|16
1723076020000|2024-08-08 00:13:40|184125.7|183906.7|184103.4|183873|184125.7|183906.7|184102.6|183868.3|9
1723076030000|2024-08-08 00:13:50|184102.3|183874.4|184106.7|183861.8|184106.7|183874.4|184101.8|183861.5|11
1723076040000|2024-08-08 00:14:00|184105.1|183863.5|184112.7|183860.1|184114|183868.4|184103.7|183859|12
1723076050000|2024-08-08 00:14:10|184129.2|183878.8|184129.2|183878.8|184129.2|183878.8|184129.2|183878.8|1
1723076060000|2024-08-08 00:14:20|184129.5|183875.6|184129.1|183881.1|184135.3|183881.1|184127.3|183865.2|10
1723076070000|2024-08-08 00:14:30|184129.7|183876.4|184124.9|183883.1|184130.3|183883.1|184124|183874.4|13
1723076080000|2024-08-08 00:14:40|184121.2|183884.1|184124.2|183887.5|184124.6|183900.5|184115.9|183884.1|12
1723076090000|2024-08-08 00:14:50|184126|183876.1|184135.6|183848.5|184137.7|183876.1|184124.1|183848.5|9
1723076100000|2024-08-08 00:15:00|184137|183865.2|184133|183866|184138.7|183880.5|184128.4|183849.5|20
1723076110000|2024-08-08 00:15:10|184133.2|183869.3|184131.9|183877.8|184136|183877.8|184130.3|183866.6|16
1723076120000|2024-08-08 00:15:20|184131.2|183875.5|184122.6|183888.5|184131.8|183888.5|184122.6|183866.9|8
1723076130000|2024-08-08 00:15:30|184127.5|183904.8|184123.5|183891.7|184127.5|183905.5|184117.1|183880.7|14
1723076140000|2024-08-08 00:15:40|184123.9|183890.1|184103.6|183868.5|184123.9|183890.1|184103.6|183852|25
1723076150000|2024-08-08 00:15:50|184104|183868.8|184117.1|183855.7|184124.4|183868.8|184102.5|183841.5|20
1723076160000|2024-08-08 00:16:00|184116.8|183857.1|184114.2|183850.4|184123.9|183860.3|184111.5|183846.2|19
1723076170000|2024-08-08 00:16:10|184131.5|183863.4|184136.5|183846.3|184136.5|183879.7|184129.5|183846.3|21
1723076180000|2024-08-08 00:16:20|184136.8|183869.7|184118.7|183903.9|184138.5|183906.9|184117.4|183869.7|22
1723076190000|2024-08-08 00:16:30|184121.4|183901.4|184120.3|183879.3|184125.8|183901.4|184119.6|183870.6|20
1723076200000|2024-08-08 00:16:40|184120.1|183880.2|184129.4|183874.2|184131.6|183906|184119.8|183873.1|18
1723076210000|2024-08-08 00:16:50|184134.3|183876.7|184129.4|183878.2|184134.3|183878.2|184129.4|183874.6|7
1723076220000|2024-08-08 00:17:00|184129.7|183880.1|184135.7|183846.8|184139.6|183883.4|184127.8|183846.8|21
1723076230000|2024-08-08 00:17:10|184137.2|183854.7|184133.6|183886.9|184139.1|183902.6|184122|183846.9|24
1723076240000|2024-08-08 00:17:20|184125.7|183903.6|184122.3|183887.5|184125.7|183910.5|184116.1|183886.8|20
1723076250000|2024-08-08 00:17:30|184121.8|183889.9|184119.4|183901.9|184132.7|183906.9|184114.7|183870.6|22
1723076260000|2024-08-08 00:17:40|184119.2|183903.5|184131.6|183876.6|184136.7|183905.3|184119.2|183846.5|26
1723076270000|2024-08-08 00:17:50|184130.1|183885.7|184129.5|183873.6|184131.5|183885.7|184128.7|183873.6|17
1723076280000|2024-08-08 00:18:00|184127.4|183877.4|184125.8|183877.9|184129|183884|184125.8|183872.4|12
1723076290000|2024-08-08 00:18:10|184127.2|183875.1|184117.5|183905.9|184127.4|183906.3|184115.2|183873.5|15
1723076300000|2024-08-08 00:18:20|184116.9|183906|184116.8|183906.6|184125.6|183908.8|184115.6|183902.7|14
1723076310000|2024-08-08 00:18:30|184118|183903.2|184127.2|183878.7|184132.5|183906.8|184115.7|183875.5|16
1723076320000|2024-08-08 00:18:40|184126.6|183881.5|184134.7|183872.5|184142.1|183881.5|184124.4|183853|26
1723076330000|2024-08-08 00:18:50|184128.3|183874.3|184135.6|183862.4|184138.1|183879.7|184128.3|183862.4|11
1723076340000|2024-08-08 00:19:00|184134|183861.5|184120.1|183907.2|184138.1|183907.4|184117.8|183860.2|19
1723076350000|2024-08-08 00:19:10|184120.2|183902.8|184115|183907.6|184133|183914|184115|183887|25
1723076360000|2024-08-08 00:19:20|184117|183906.7|184117.7|183906.4|184125.2|183912|184113.1|183903.6|16
1723076370000|2024-08-08 00:19:30|184128.3|183878.6|184127.3|183879.2|184131.7|183880.4|184126.1|183867.1|9
1723076380000|2024-08-08 00:19:40|184132|183867|184126.1|183846.3|184137.4|183879.6|184114.3|183846.1|21
1723076390000|2024-08-08 00:19:50|184124|183844.7|184114.6|183858.6|184127.3|183859.2|184114.3|183844.4|24
1723076400000|2024-08-08 00:20:00|184115.1|183860.8|184082.1|183834.2|184116.6|183863.4|184082.1|183834.2|22
1723076410000|2024-08-08 00:20:10|184079.2|183835.3|184058.2|183816.7|184079.2|183835.3|184058.2|183815|11
1723076420000|2024-08-08 00:20:20|184059.3|183815.4|184058.7|183815.1|184059.3|183816.9|184058|183814.5|19
1723076430000|2024-08-08 00:20:30|184058|183814.4|184058.7|183815.1|184058.7|183815.6|184058|183814.4|6
1723076440000|2024-08-08 00:20:40|184046.2|183823.6|184046.3|183824.4|184046.3|183824.4|184046.2|183823.6|2
1723076450000|2024-08-08 00:20:50|184043.6|183823.3|184045.3|183824.3|184045.3|183824.3|184043.6|183823.3|2
1723076460000|2024-08-08 00:21:00|184045.1|183823.2|184071.3|183826.6|184071.4|183852.6|184044|183823.2|5
1723076470000|2024-08-08 00:21:10|184055.2|183814.4|184057.8|183814.7|184061.3|183815.6|184054.5|183811.5|17
1723076480000|2024-08-08 00:21:20|184059.3|183812|184057.3|183814.6|184059.3|183816.7|184056.4|183812|23
1723076490000|2024-08-08 00:21:30|184056.8|183814.7|184045.2|183826|184058.3|183826|184045.2|183814.5|5
1723076500000|2024-08-08 00:21:40|184059.4|183853.4|184062.3|183857.5|184062.8|183857.5|184058.1|183847.3|7
1723076510000|2024-08-08 00:21:50|184059.3|183857.3|184060.3|183857.6|184061.6|183857.6|184058.6|183853|16
1723076520000|2024-08-08 00:22:00|184059.3|183857|184072.9|183828.9|184074.3|183859.2|184059.3|183826.5|11
1723076540000|2024-08-08 00:22:20|184072.7|183828.4|184089.3|183847.1|184108.9|183853.3|184072.7|183828.4|11
1723076550000|2024-08-08 00:22:30|184088.7|183845.5|184088.7|183846.6|184088.7|183846.6|184088.7|183845.1|3
1723076560000|2024-08-08 00:22:40|184088.9|183847.3|184086|183845.5|184092.7|183847.3|184086|183844.8|18
1723076570000|2024-08-08 00:22:50|184084.7|183845.9|184079.1|183854.4|184088.6|183858.4|184079.1|183845.9|12
1723076580000|2024-08-08 00:23:00|184077.9|183854.3|184077.9|183854.3|184077.9|183854.3|184077.9|183854.3|1
1723076590000|2024-08-08 00:23:10|184076.7|183854.2|184087.9|183845.5|184087.9|183855.8|184075.4|183845.5|5
1723076600000|2024-08-08 00:23:20|184087.1|183845.4|184085.6|183845|184087.1|183845.4|184085.6|183845|2
1723076610000|2024-08-08 00:23:30|184088.4|183845.6|184090.2|183845.7|184090.2|183845.7|184087|183845.3|7
1723076620000|2024-08-08 00:23:40|184103.6|183861.5|184049.9|183919.9|184108.2|183919.9|184049.9|183859.9|5
1723076630000|2024-08-08 00:23:50|184048.9|183918.9|184051.1|183921.1|184051.2|183921.2|184048.6|183918.6|6
1723076640000|2024-08-08 00:24:00|184045.9|183915.9|184051.4|183921.4|184052.6|183922.6|184045.9|183915.9|6
1723076650000|2024-08-08 00:24:10|184097.3|183856.8|184088.1|183851.7|184105.2|183856.8|184088.1|183851.7|5
1723076660000|2024-08-08 00:24:20|184094.1|183852.5|184096.5|183852.5|184096.5|183852.5|184091.6|183852.4|5
1723076670000|2024-08-08 00:24:30|184097.5||184097.5||184097.5||184097.5||1
1723076680000|2024-08-08 00:24:40|184093.8|183852.2|184094.4|183857.3|184100.8|183857.3|184092.8|183844.8|8
1723076690000|2024-08-08 00:24:50|184092.9|183857|184086.3|183857.3|184092.9|183858|184083.4|183857|9
1723076700000|2024-08-08 00:25:00|184085.8|183857.6|184089.5|183844.4|184091.3|183857.6|184083.7|183844.4|4
1723076710000|2024-08-08 00:25:10|184092.8|183845.2|184105.9|183857.3|184109.4|183858.6|184091.7|183844.9|13
1723076720000|2024-08-08 00:25:20|184104.2|183857|184096.8|183857.9|184104.2|183857.9|184091.4|183856.6|7
1723076730000|2024-08-08 00:25:30|184096.6|183855.9|184087|183855.9|184096.6|183855.9|184087|183855.9|2
1723076740000|2024-08-08 00:25:40|184043.1|183913.1|184043.1|183913.1|184043.1|183913.1|184043.1|183913.1|1
1723076760000|2024-08-08 00:26:00|184048.1|183918.1|184093.9|183856.7|184103.6|183918.1|184048.1|183856.7|4
1723076770000|2024-08-08 00:26:10|184089.7|183856.4|184104.2|183856.4|184108.1|183857.3|184083.8|183854.7|18
1723076780000|2024-08-08 00:26:20|184101.2|183856.7|184085.9|183855.1|184101.2|183857.1|184085.9|183855.1|8
1723076790000|2024-08-08 00:26:30|184095.5|183857.1|184049.6|183919.6|184095.5|183919.6|184049.6|183857.1|2
1723076810000|2024-08-08 00:26:50|184048.2|183918.2|184094.8|183858.1|184096|183920.5|184048.2|183858|6
1723076820000|2024-08-08 00:27:00|184092.2|183857.7|184090.5|183857.3|184092.2|183857.7|184090.5|183857.3|2
1723076830000|2024-08-08 00:27:10|184089|183857.1|184094.2|183858.3|184102.6|183858.6|184089|183857.1|13
1723076840000|2024-08-08 00:27:20|184092.3|183858|184050|183920|184094.1|183920|184050|183858|3
1723076850000|2024-08-08 00:27:30|184051.7|183921.7|184048.8|183918.8|184052.4|183922.4|184048.8|183918.8|3
1723076860000|2024-08-08 00:27:40|184049.9|183919.9|184049.9|183919.9|184049.9|183919.9|184049.9|183919.9|1
1723076870000|2024-08-08 00:27:50|184073.5|183858.9|184083.2|183846.2|184083.2|183858.9|184073.5|183846.2|2
1723076880000|2024-08-08 00:28:00|184082.3|183846|184083.1|183846.2|184083.1|183846.2|184082.1|183846|4
1723076890000|2024-08-08 00:28:10|184081.9|183846|184176.6|183939.6|184182.6|183957.9|184081.9|183846|19
1723076900000|2024-08-08 00:28:20|184179.8|183940.3|184179.2|183934.1|184183.2|183940.3|184177.3|183921.1|17
1723076910000|2024-08-08 00:28:30|184178.2|183933.9|184178.4|183934|184178.4|183934|184178.2|183933.9|2
1723076930000|2024-08-08 00:28:50|184168.5|183944.6|184138.1|184008.1|184168.5|184008.1|184138.1|183944.6|2
1723076940000|2024-08-08 00:29:00|184136.4|184006.4|184167.5|183946|184168.3|184008.8|184136.4|183945.4|10
1723076950000|2024-08-08 00:29:10|184174.8|183932.2|184175.9|183930|184179.2|183932.4|184173.8|183929.3|15
1723076960000|2024-08-08 00:29:20|184176|183931.1|184176.8|183931.1|184176.8|183931.1|184176|183931.1|2
1723076970000|2024-08-08 00:29:30|184177.4|183933.9|184176.7|183934.1|184177.4|183934.1|184176.7|183933.9|3
1723076980000|2024-08-08 00:29:40|184169.9|183948.2|184169.8|183948|184169.9|183948.2|184169.8|183948|2
1723077000000|2024-08-08 00:30:00|184173.4|183948.2|184178|183933.6|184181.4|183948.2|184173.4|183933.4|6
1723077010000|2024-08-08 00:30:10|184178.8|183929.8|184177.8|183933.3|184178.8|183933.3|184177.4|183929.8|4
1723077020000|2024-08-08 00:30:20|184178.5|183930.3|184173.6|183933.7|184183.1|183938.5|184173.6|183930.3|14
1723077030000|2024-08-08 00:30:30|184172.5|183933.4|184186.8|183948.9|184194.5|183952.2|184170.1|183933.4|23
1723077040000|2024-08-08 00:30:40|184185.1|183948.8|184185|183953.1|184187.9|183953.1|184169.1|183947.1|28
1723077050000|2024-08-08 00:30:50|184188.2|183952.7|184180.6|183939.1|184188.2|183952.9|184178.5|183937.9|19
1723077060000|2024-08-08 00:31:00|184179.1|183939.5|184178.5|183939.4|184179.3|183940|184175.9|183937.1|16
1723077070000|2024-08-08 00:31:10|184179.1|183939.5|184178.8|183939.7|184179.1|183939.7|184178.7|183938.6|3
1723077080000|2024-08-08 00:31:20|184174.5|183952|184174.5|183952|184174.5|183952|184174.5|183952|1
1723077090000|2024-08-08 00:31:30|184173.6|183951.6|184173|183951.7|184174.1|183952.7|184172.7|183951.1|6
1723077100000|2024-08-08 00:31:40|184172.1|183951.8|184172.5|183950.6|184173.8|183951.8|184172.1|183948.4|7
1723077110000|2024-08-08 00:31:50|184174|183935.3|184170.5|183936.3|184175.6|183936.5|184170.5|183933.8|16
1723077120000|2024-08-08 00:32:00|184170.9|183935.4|184170.6|183933.7|184170.9|183937.1|184170.6|183933.7|4
1723077130000|2024-08-08 00:32:10|184170.4|183937.1|184170|183937|184170.4|183937.1|184170|183932.9|8
1723077140000|2024-08-08 00:32:20|184166.4|183948.1|184167.8|183953.8|184179.7|183953.8|184163.7|183947.5|12
1723077150000|2024-08-08 00:32:30|184166.4|183954.5|184170.4|183953.8|184170.4|183954.5|184165.6|183952.3|11
1723077160000|2024-08-08 00:32:40|184173.1|183952.3|184173.1|183937.9|184173.1|183953.8|184173.1|183937.9|5
1723077170000|2024-08-08 00:32:50||183936.9||183937.9||183937.9||183936.9|8
1723077180000|2024-08-08 00:33:00|184172.6|183936.9|184170.1|183933.1|184172.6|183937.9|184170.1|183933.1|7
1723077190000|2024-08-08 00:33:10|184169.6|183932.7|184166.7|183953.6|184182.8|183953.6|184166.7|183932.7|7
1723077200000|2024-08-08 00:33:20|184182.2|183952.7|184167|183953.3|184182.2|183954.6|184167|183952.7|6
1723077210000|2024-08-08 00:33:30|184172|183938.1|184171.8|183953.5|184180.5|183958.8|184167|183938.1|11
1723077220000|2024-08-08 00:33:40|184174.1|183937.8|184180.1|183941.4|184180.1|183941.4|184168.7|183925.6|8
1723077230000|2024-08-08 00:33:50|184179.1|183941.5|184166.6|183943.9|184179.1|183943.9|184166.6|183933.7|8
1723077240000|2024-08-08 00:34:00|184165.6|183943.5|184165.6|183943.5|184165.6|183943.5|184165.6|183943.5|1
1723077250000|2024-08-08 00:34:10|184162.4|183952.7|184162.3|183952.7|184162.4|183952.7|184162.3|183952.7|2
1723077270000|2024-08-08 00:34:30|184143.3|184013.3|184174.2|183957.8|184174.2|184013.3|184143.3|183957.8|2
1723077290000|2024-08-08 00:34:50|184174.1||184174.1||184174.1||184174.1||1
1723077300000|2024-08-08 00:35:00|184164.4|183938.7|184161.1|183952.5|184164.4|183952.5|184161.1|183938.7|7
1723077320000|2024-08-08 00:35:20||183947||183952.5||183952.5||183947|6
1723077330000|2024-08-08 00:35:30|184164.4|183943.1|184169|183936.8|184169|183943.1|184164.4|183933.1|8
1723077350000|2024-08-08 00:35:50||183933.1||183936.8||183936.8||183933.1|4
1723077360000|2024-08-08 00:36:00|184164.6|183952.4|184164.9|183953.2|184166.8|183953.2|184164.6|183947.7|12
1723077370000|2024-08-08 00:36:10|184166.3|183947.7|184182.3|183957.8|184182.3|183957.8|184164.6|183946.8|13
1723077380000|2024-08-08 00:36:20|184167.3|183952.9|184168.2|183937.5|184182|183958.9|184162.9|183937.5|10
1723077390000|2024-08-08 00:36:30|184169.2|183934.5|184169.2|183937.5|184169.2|183937.5|184169.2|183934.5|3
1723077400000|2024-08-08 00:36:40||183934.5||183937.5||183937.5||183934.5|2
1723077410000|2024-08-08 00:36:50|184174.9|183958.9|184174.9|183952.9|184174.9|183958.9|184174.9|183952.9|2
1723077420000|2024-08-08 00:37:00|184163.9||184163.9||184163.9||184163.9||1
1723077430000|2024-08-08 00:37:10|184165.6|183952.7|184176.5|183952.7|184176.5|183952.7|184165.6|183952.7|2
1723077440000|2024-08-08 00:37:20|184177.4|183937.4|184170.1|183937.4|184177.4|183937.4|184170.1|183937.4|4
1723077470000|2024-08-08 00:37:50|184165.6|183952.7|184165.6|183952.7|184182.6|183952.7|184165.6|183952.7|3
1723077480000|2024-08-08 00:38:00|184163.5|183953|184163.5|183953|184163.5|183953|184163.5|183953|1
1723077490000|2024-08-08 00:38:10|184168.6|183950|184168.6|183937.5|184168.6|183953|184168.6|183935.5|5
1723077500000|2024-08-08 00:38:20|184174.9|183935.5|184174.9|183937.5|184179.9|183937.5|184174.9|183935.5|9
1723077520000|2024-08-08 00:38:40|184173|183935.5|184174.9|183955|184174.9|183955|184173|183935.5|4
1723077550000|2024-08-08 00:39:10|184179.1|183941.7|184177.3|183948.6|184187.9|183950.5|184172|183941.7|5
1723077560000|2024-08-08 00:39:20|184183.4|183949.9|184193.6|183957.7|184213.3|183965.9|184183.4|183949.9|26
1723077570000|2024-08-08 00:39:30|184193.8|183956.9|184214|183962.9|184214|183963|184193.6|183956.9|16
1723077580000|2024-08-08 00:39:40|184193.3|183964.6|184249.4|184010.5|184266.9|184020.7|184193.3|183964.6|11
1723077590000|2024-08-08 00:39:50|184249.5|184010|184201.2|183960.4|184250.2|184011.2|184201.1|183956|10
1723077600000|2024-08-08 00:40:00||183960.3||183960.3||183960.3||183960.3|1
1723077620000|2024-08-08 00:40:20|184194.6|183969.4|184209.3|184003.3|184217.9|184003.6|184194.6|183969.4|6
1723077630000|2024-08-08 00:40:30|184213.1|184003.7|184218.4|184002|184218.4|184003.7|184213.1|184002|2
1723077640000|2024-08-08 00:40:40|184201.2|183969.5|184205.9|183960.7|184212.8|183969.5|184201.2|183960.7|3
1723077660000|2024-08-08 00:41:00|184213.1|183967.9|184213.1|183967.9|184213.1|183967.9|184213.1|183967.9|1
1723077670000|2024-08-08 00:41:10|184232.1|183984.5|184232.1|183984.5|184232.1|183984.5|184232.1|183984.5|1
1723077700000|2024-08-08 00:41:40|184227.2|184004.2|184205|183972.8|184227.2|184004.2|184204.7|183970.6|7
1723077710000|2024-08-08 00:41:50|184205.2|183971.5|184250.9|184014.5|184250.9|184017.7|184203.4|183971.5|5
1723077720000|2024-08-08 00:42:00|184249.2|184011.3|184239.9|184002.7|184249.2|184011.3|184239.9|184002.7|3
1723077750000|2024-08-08 00:42:30|184230.8|184011.1|184196.9|183958.2|184251.2|184043.2|184181.8|183958.2|11
1723077760000|2024-08-08 00:42:40|184192.2||184192.2||184192.2||184192.2||1
1723077770000|2024-08-08 00:42:50|184193.9|183958.3|184280.8|184026.2|184280.8|184037.6|184193.9|183958.3|19
1723077780000|2024-08-08 00:43:00|184279.1|184025.9|184274.8|184030.4|184279.1|184035.8|184258.6|184024.8|12
1723077790000|2024-08-08 00:43:10|184274.2|184036|184267.9|184047.2|184286.7|184053.3|184259.8|184029.3|15
1723077800000|2024-08-08 00:43:20|184269|184047.3|184275.5|184046.6|184290|184053.3|184269|184034.6|15
1723077810000|2024-08-08 00:43:30|184279.1|184046.7|184279.6|184046.7|184286.1|184046.7|184269.2|184043.3|11
1723077820000|2024-08-08 00:43:40|184289.4|184047.8|184272.2|184051.7|184289.4|184051.7|184272.2|184043.3|11
1723077830000|2024-08-08 00:43:50|184261.2||184261.2||184261.2||184261.2||1
1723077850000|2024-08-08 00:44:10|184260.6|184051.6|184271.1|184056.8|184274.9|184081.8|184211.8|184037.5|10
1723077860000|2024-08-08 00:44:20|184211.8|184081.8|184205.7|184075.7|184211.8|184081.8|184205.7|184075.7|3
1723077870000|2024-08-08 00:44:30|184206.3|184076.3|184244.1|184033.9|184245.3|184076.3|184206.3|184033.9|6
1723077880000|2024-08-08 00:44:40|184245.3|184034|184244.1|184033.9|184245.4|184034|184244.1|184033.9|4
1723077890000|2024-08-08 00:44:50|184243.4|184033.8|184243.4|184033.8|184243.4|184033.8|184243.4|184033.8|1
1723077900000|2024-08-08 00:45:00|184201.6|184071.6|184201.5|184071.5|184302.9|184071.6|184201.5|184048.9|6
1723077910000|2024-08-08 00:45:10|184202.2|184072.2|184204.5|184074.5|184245.6|184090.8|184201.5|184043.9|8
1723077920000|2024-08-08 00:45:20|184245.3|184037.3|184247|184037|184252.5|184041.5|184245.3|184037|4
1723077930000|2024-08-08 00:45:30|184246.6|184036.7|184247.5|184039.1|184254.5|184044.7|184246.3|184033|15
1723077940000|2024-08-08 00:45:40|184253.1|184043.1|184247.2|184035.3|184299.8|184044.1|184247.2|184035.3|9
1723077950000|2024-08-08 00:45:50|184248.8|184040.6|184203.7|184073.7|184253.2|184079.5|184203.7|184040.6|8
1723077960000|2024-08-08 00:46:00|184203.6|184073.6|184202.8|184072.8|184211.2|184081.2|184202.8|184072.8|5
1723077970000|2024-08-08 00:46:10|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1723077980000|2024-08-08 00:46:20|184243.2|184037.1|184243.1|184037.1|184243.2|184037.1|184243.1|184037.1|2
1723077990000|2024-08-08 00:46:30|184210.7|184080.7|184243|184037.3|184243|184080.7|184210.7|184037.3|2
1723078000000|2024-08-08 00:46:40|184251.1|184041.9|184244.2|184037.3|184297.8|184042.6|184244.2|184036.7|9
1723078010000|2024-08-08 00:46:50|184204.5|184074.5|184205.1|184075.1|184205.1|184075.1|184204.5|184074.5|2
1723078020000|2024-08-08 00:47:00|184204.4|184074.4|184211.8|184081.8|184227.9|184097.9|184203.7|184073.7|13
1723078030000|2024-08-08 00:47:10|184210.8|184080.8|184250.1|184045.7|184250.1|184080.8|184210.8|184044.4|5
1723078040000|2024-08-08 00:47:20|184249.8|184045.1|184249.8|184045.1|184249.8|184045.1|184249.8|184045.1|1
1723078050000|2024-08-08 00:47:30|184249.4|184044.9|184249.4|184044.9|184249.4|184044.9|184249.4|184044.9|1
1723078060000|2024-08-08 00:47:40|184282.3|184044.8|184212|184082|184282.3|184082|184212|184044.8|5
1723078070000|2024-08-08 00:47:50|184211.6|184081.6|184211|184081|184211.6|184081.6|184211|184081|2
1723078080000|2024-08-08 00:48:00|184211.3|184081.3|184327.9|184119.1|184338.9|184156.5|184211.3|184081.3|20
1723078090000|2024-08-08 00:48:10|184326.8|184118.8|184326.9|184117.7|184381.9|184125.2|184323.5|184117.3|22
1723078100000|2024-08-08 00:48:20|184326|184117.6|184332.3|184117.3|184346.1|184123.1|184325.8|184117.3|18
1723078110000|2024-08-08 00:48:30|184338.9|184122.6|184322.3|184118.4|184338.9|184122.6|184322.3|184113.1|24
1723078120000|2024-08-08 00:48:40|184323.8|184114|184330.3|184119.6|184330.7|184119.6|184323.3|184113.4|28
1723078130000|2024-08-08 00:48:50|184330.4|184113.7|184330.3|184116.8|184333|184121.5|184321|184060|21
1723078140000|2024-08-08 00:49:00|184330.4|184118.5|184287.5|184157.5|184330.4|184160|184282.4|184112.6|20
1723078150000|2024-08-08 00:49:10|184288.4|184158.4|184282.5|184152.5|184290.5|184160.5|184281|184151|21
1723078160000|2024-08-08 00:49:20|184289.1|184159.1|184330.6|184122|184330.6|184159.7|184281.5|184121|19
1723078170000|2024-08-08 00:49:30|184330.5|184120.6|184326.5|184114.5|184332.5|184120.6|184326.4|184113.6|16
1723078180000|2024-08-08 00:49:40|184327.3|184114.6|184321.9|184114|184331.3|184123|184321.6|184082.9|23
1723078190000|2024-08-08 00:49:50|184322.2|184114.8|184282.4|184152.4|184329|184157.5|184280.3|184100.7|16
1723078200000|2024-08-08 00:50:00|184290|184160|184259.2|184058.2|184294.6|184162.7|184233.1|184058.2|27
1723078210000|2024-08-08 00:50:10|184258.3|184057.5|184253.8|184041.4|184258.3|184095.7|184222|184036.6|22
1723078220000|2024-08-08 00:50:20|184249.6|184035.9|184249.2|184037.6|184309.2|184043.7|184239.2|184034.8|22
1723078230000|2024-08-08 00:50:30|184249.8|184033.6|184248.3|184029.8|184253.4|184043.6|184241.5|184027.9|21
1723078240000|2024-08-08 00:50:40|184246.4|184036.7|184237.9|184029.3|184249.1|184039|184237.1|184027.5|23
1723078250000|2024-08-08 00:50:50|184238.8|184029.6|184238|184030.5|184250.1|184039.9|184238|184028.3|30
1723078260000|2024-08-08 00:51:00|184236.7|184031.7|184234.1|184013.7|184246.3|184055.9|184185.9|183992.5|29
1723078270000|2024-08-08 00:51:10|184234.2|184009|184234.1|184032.9|184245.7|184035.9|184228.8|183978.5|26
1723078280000|2024-08-08 00:51:20|184245.3|184036|184241.4|184037.1|184250.5|184075.3|184198|184024.2|25
1723078290000|2024-08-08 00:51:30|184249.1|184041.1|184206.9|184076.9|184249.3|184084.5|184206.9|184028.2|22
1723078300000|2024-08-08 00:51:40|184200.9|184070.9|184203.8|184073.8|184214.3|184084.3|184197.2|184067.2|23
1723078310000|2024-08-08 00:51:50|184204.5|184074.5|184221|184011.6|184228|184074.8|184177.6|183936.9|19
1723078320000|2024-08-08 00:52:00|184220.7|184010.1|184240.5|184037.3|184249.5|184078.2|184206.4|184010.1|28
1723078330000|2024-08-08 00:52:10|184251.9|184041.4|184249.6|184040.7|184252.8|184046.8|184239.1|184035.6|23
1723078340000|2024-08-08 00:52:20|184241.9|184036.8|184250|184042.5|184250|184076.4|184204.7|184035.7|22
1723078350000|2024-08-08 00:52:30|184244.6|184039.4|184204.4|184074.4|184260|184083.1|184204.4|184039.2|21
1723078360000|2024-08-08 00:52:40|184260|184052.4|184210.6|184080.6|184260|184085.5|184205|184052.4|20
1723078370000|2024-08-08 00:52:50|184210.9|184080.9|184208.3|184078.3|184249.2|184087.3|184208.2|184039.4|29
1723078380000|2024-08-08 00:53:00|184209.3|184079.3|184241.2|184038.2|184250.4|184079.3|184205.9|184036.7|25
1723078390000|2024-08-08 00:53:10|184237.1|184016.5|184212.8|184082.8|184252.8|184082.8|184211.4|183997.5|16
1723078400000|2024-08-08 00:53:20|184251.9|184049.2|184211.5|184081.5|184251.9|184083.7|184211.5|184047.7|6
1723078410000|2024-08-08 00:53:30|184210.4|184080.4|184212.5|184082.5|184212.5|184082.5|184205.5|184075.5|29
1723078420000|2024-08-08 00:53:40|184212.1|184082.1|184204.2|184074.2|184290|184082.1|184203.7|184052.7|15
1723078430000|2024-08-08 00:53:50|184203.7|184073.7|184243.1|184036.1|184251.4|184075.2|184203.7|184026.3|20
1723078440000|2024-08-08 00:54:00|184242.3|184024.1|184240.3|184038.6|184250.3|184043.1|184240.1|184024.1|23
1723078450000|2024-08-08 00:54:10|184240.1|184038|184242.9|184038|184251.7|184046.1|184239.7|184025|18
1723078460000|2024-08-08 00:54:20|184204.1|184034.8|184204.9|184074.9|184288|184081.8|184203|184021.7|21
1723078470000|2024-08-08 00:54:30|184203.4|184073.4|184203.4|184073.4|184205.9|184075.9|184202.4|184072.4|13
1723078480000|2024-08-08 00:54:40|184202.1|184072.1|184249.2|184036.6|184249.2|184088.5|184202.1|184036.1|16
1723078490000|2024-08-08 00:54:50|184260.2|184035|184259.4|184047.1|184261.6|184049.8|184249.6|184034.9|27
1723078500000|2024-08-08 00:55:00|184258.6|184045.2|184263.2|184039.9|184264.7|184049.9|184251|184039.9|17
1723078510000|2024-08-08 00:55:10|184264.1|184041.1|184210|184080|184265.4|184083.4|184210|184037.4|13
1723078520000|2024-08-08 00:55:20|184210.1|184080.1|184204.6|184074.6|184214.7|184084.7|184203.7|184073.7|19
1723078530000|2024-08-08 00:55:30|184203.7|184073.7|184207.5|184077.5|184207.5|184077.5|184195.3|184065.3|11
1723078540000|2024-08-08 00:55:40|184206.4|184076.4|184248.2|184039.1|184253.6|184076.4|184206.4|184025.7|18
1723078550000|2024-08-08 00:55:50|184248.4|184040.4|184250.4|184036.3|184250.4|184040.4|184247|184019.6|12
1723078560000|2024-08-08 00:56:00|184249.1|184032.7|184249.1|184037.9|184249.1|184039.1|184249.1|184032.7|20
1723078570000|2024-08-08 00:56:10|184248.2|184037.7|184206.3|184076.3|184248.5|184078.8|184206.3|184037.7|12
1723078580000|2024-08-08 00:56:20|184206.2|184076.2|184238.7|184035.6|184239.3|184077.5|184204.7|184035.6|20
1723078590000|2024-08-08 00:56:30|184240.6|184035.5|184250|184039.3|184250|184040|184240.3|184032.4|23
1723078600000|2024-08-08 00:56:40|184248.8|184038.1|184248.9|184033.9|184249|184039.7|184248.7|184031|21
1723078610000|2024-08-08 00:56:50|184250.1|184039.5|184241.7|184030.2|184251.6|184044.6|184241.7|184024|21
1723078620000|2024-08-08 00:57:00|184248.4|184032.9|184196.8|183980.8|184254|184071.4|184189.5|183980.8|30
1723078630000|2024-08-08 00:57:10|184191.8|183985|184153.8|184023.8|184191.8|184023.8|184153.5|183973.7|12
1723078640000|2024-08-08 00:57:20|184155.7|184025.7|184229.2|184027.9|184241.3|184029.6|184153.3|184005.5|17
1723078650000|2024-08-08 00:57:30|184199.5|184069.5|184200.9|184070.9|184206.2|184076.2|184199.5|184069.5|11
1723078660000|2024-08-08 00:57:40|184200.8|184070.8|184199.5|184069.5|184206.7|184076.7|184199.4|184069.4|16
1723078670000|2024-08-08 00:57:50|184205.2|184075.2|184208.2|184078.2|184208.2|184078.2|184199.5|184069.5|15
1723078680000|2024-08-08 00:58:00|184199.7|184069.7|184202.2|184072.2|184213.3|184083.3|184199.7|184069.7|11
1723078690000|2024-08-08 00:58:10|184202.6|184072.6|184202|184072|184208.4|184078.4|184195.7|184065.7|10
1723078700000|2024-08-08 00:58:20|184201.2|184071.2|184201.2|184071.2|184208.2|184078.2|184193.4|184063.4|24
1723078710000|2024-08-08 00:58:30|184207.7|184077.7|184196.6|184066.6|184211|184081|184184|184054|30
1723078720000|2024-08-08 00:58:40|184196.9|184066.9|184211.6|184081.6|184211.6|184081.6|184196.9|184066.9|23
1723078730000|2024-08-08 00:58:50|184211|184081|184206.2|184076.2|184212.4|184082.4|184193|184063|17
1723078740000|2024-08-08 00:59:00|184205.8|184075.8|184206.3|184076.3|184212.9|184082.9|184205.6|184075.6|18
1723078750000|2024-08-08 00:59:10|184205.8|184075.8|184214.4|184084.4|184214.4|184084.4|184205|184075|13
1723078760000|2024-08-08 00:59:20|184214.8|184084.8|184205.7|184075.7|184215.1|184085.1|184205.7|184075.7|19
1723078770000|2024-08-08 00:59:30|184204.1|184074.1|184202.1|184072.1|184205.6|184075.6|184202|184072|13
1723078780000|2024-08-08 00:59:40|184206.7|184076.7|184202.5|184072.5|184206.7|184076.7|184201.6|184071.6|5
1723078790000|2024-08-08 00:59:50|184201.9|184071.9|184203.2|184073.2|184207.1|184077.1|184201.1|184071.1|9
1723078800000|2024-08-08 01:00:00|184202.8|184072.8|184208.5|184078.5|184210|184080|184202.8|184072.8|21
1723078810000|2024-08-08 01:00:10|184207.9|184077.9|184205.7|184075.7|184210.7|184080.7|184205.2|184075.2|12
1723078820000|2024-08-08 01:00:20|184206.2|184076.2|184192.9|184062.9|184209.9|184079.9|184191.4|184061.4|18
1723078830000|2024-08-08 01:00:30|184193.3|184063.3|184196.8|184066.8|184201.4|184071.4|184166.9|184036.9|25
1723078840000|2024-08-08 01:00:40|184196.5|184066.5|184204|184074|184204|184074|184195.9|184065.9|19
1723078850000|2024-08-08 01:00:50|184200.2|184070.2|184202.9|184072.9|184203.4|184073.4|184196.3|184066.3|20
1723078860000|2024-08-08 01:01:00|184203.7|184073.7|184190|184060|184204.9|184074.9|184185.9|184055.9|21
1723078870000|2024-08-08 01:01:10|184190.8|184060.8|184155.9|184025.9|184201.9|184071.9|184155.7|184025.7|20
1723078880000|2024-08-08 01:01:20|184151.9|184021.9|184155.4|184025.4|184166.5|184036.5|184151|184021|13
1723078890000|2024-08-08 01:01:30|184154.6|184024.6|184153.7|184023.7|184184.1|184054.1|184153.5|184023.5|21
1723078900000|2024-08-08 01:01:40|184153.3|184023.3|184149.7|184019.7|184153.7|184023.7|184149.7|184019.7|9
1723078910000|2024-08-08 01:01:50|184148.9|184018.9|184141.3|184011.3|184148.9|184018.9|184132.4|184002.4|11
1723078920000|2024-08-08 01:02:00|184146.2|184016.2|184129.1|183999.1|184146.2|184016.2|184119.4|183989.4|24
1723078930000|2024-08-08 01:02:10|184129.7|183999.7|184123.9|183993.9|184130.2|184000.2|184119.1|183989.1|22
1723078940000|2024-08-08 01:02:20|184128.7|183998.7|184128.8|183998.8|184129.4|183999.4|184122.8|183992.8|24
1723078950000|2024-08-08 01:02:30|184129.7|183999.7|184124.2|183994.2|184131.5|184001.5|184114.9|183984.9|22
1723078960000|2024-08-08 01:02:40|184123.3|183993.3|184122.2|183992.2|184131.1|184001.1|184122.2|183992.2|16
1723078970000|2024-08-08 01:02:50|184123.6|183993.6|184123.2|183993.2|184131.3|184001.3|184120.1|183990.1|18
1723078980000|2024-08-08 01:03:00|184124.6|183994.6|184128.6|183998.6|184128.6|183998.6|184103.2|183973.2|30
1723078990000|2024-08-08 01:03:10|184126|183996|184124.8|183994.8|184137|184007|184124.7|183994.7|21
1723079000000|2024-08-08 01:03:20|184125.2|183995.2|184124.4|183994.4|184128.3|183998.3|184120.8|183990.8|22
1723079010000|2024-08-08 01:03:30|184124.8|183994.8|184120.1|183990.1|184161.6|183996|184119.3|183961.4|26
1723079020000|2024-08-08 01:03:40|184119.6|183989.6|184113.5|183983.5|184119.6|183989.6|184113.5|183983.5|18
1723079030000|2024-08-08 01:03:50|184072|183942|184049.6|183919.6|184076|183946|184048|183918|28
1723079040000|2024-08-08 01:04:00|184083.4|183882.9|184045.1|183915.1|184083.4|183928.9|184036.3|183875.8|19
1723079050000|2024-08-08 01:04:10|184044.7|183914.7|184042.2|183912.2|184080.2|183922.9|184040.3|183880.2|18
1723079060000|2024-08-08 01:04:20|184041.4|183911.4|184042.1|183912.1|184044.3|183914.3|184040.5|183910.5|7
1723079070000|2024-08-08 01:04:30|184041.6|183911.6|184036.9|183906.9|184052.4|183922.4|184031.2|183901.2|15
1723079080000|2024-08-08 01:04:40|184037.7|183907.7|184039.6|183909.6|184055.4|183925.4|184032.7|183902.7|16
1723079090000|2024-08-08 01:04:50|184039.1|183909.1|184039.7|183909.7|184044.7|183914.7|184039.1|183909.1|18
1723079100000|2024-08-08 01:05:00|184044.5|183914.5|184042.7|183912.7|184054.8|183924.8|184036.3|183906.3|17
1723079110000|2024-08-08 01:05:10|184042.2|183912.2|184037.2|183907.2|184054|183924|184037|183907|26
1723079120000|2024-08-08 01:05:20|184036.4|183906.4|184037.3|183907.3|184053.2|183923.2|184036.4|183906.4|22
1723079130000|2024-08-08 01:05:30|184029.5|183899.5|184037.6|183907.6|184050.3|183920.3|184029.5|183899.5|21
1723079140000|2024-08-08 01:05:40|184049.9|183919.9|184027.8|183897.8|184052.2|183922.2|184027.5|183897.5|19
1723079150000|2024-08-08 01:05:50|184027.2|183897.2|183859.2|183729.2|184027.2|183897.2|183859.2|183699|25
1723079160000|2024-08-08 01:06:00|183904.2|183700.6|183852.6|183722.6|183904.2|183731|183852.6|183697.7|20
1723079170000|2024-08-08 01:06:10|183852.1|183722.1|183857.8|183727.8|183857.8|183727.8|183852.1|183722.1|13
1723079180000|2024-08-08 01:06:20|183857|183727|183860.3|183730.3|183861|183731|183852.9|183722.9|17
1723079190000|2024-08-08 01:06:30|183893.5|183691.5|183857.3|183727.3|183909.2|183731.6|183857.3|183691|15
1723079200000|2024-08-08 01:06:40|183854.4|183724.4|183859.5|183729.5|183860.3|183730.3|183854.4|183724.4|23
1723079210000|2024-08-08 01:06:50|183855.5|183725.5|183858.9|183728.9|183860.2|183730.2|183855.5|183725.5|13
1723079220000|2024-08-08 01:07:00|183856.2|183726.2|183855.5|183725.5|183859|183729|183853.1|183723.1|6
1723079230000|2024-08-08 01:07:10|183852.4|183722.4|183854.6|183724.6|183857.5|183727.5|183852.3|183722.3|4
1723079240000|2024-08-08 01:07:20|183856.5|183726.5|183853.9|183723.9|183864|183734|183849.6|183719.6|9
1723079250000|2024-08-08 01:07:30|183853.5|183723.5|183856.1|183726.1|183856.1|183726.1|183852.8|183722.8|7
1723079260000|2024-08-08 01:07:40|183855.4|183725.4|183860.4|183730.4|183860.4|183730.4|183855.2|183725.2|12
1723079270000|2024-08-08 01:07:50|183855.3|183725.3|183871|183741|183895.7|183741.5|183855.3|183695.5|22
1723079280000|2024-08-08 01:08:00|183867.8|183737.8|183905.3|183775.3|183905.3|183775.3|183864.5|183734.5|9
1723079290000|2024-08-08 01:08:10|183905.9|183775.9|183905.9|183775.9|183905.9|183775.9|183905.9|183775.9|1
1723079300000|2024-08-08 01:08:20|183904.3|183774.3|183908.7|183706.9|183921.9|183774.3|183865.1|183701.5|14
1723079310000|2024-08-08 01:08:30|183908.1|183736.8|183862.8|183732.8|183908.1|183738.1|183857.9|183703.6|17
1723079320000|2024-08-08 01:08:40|183863.1|183733.1|183858.8|183728.8|183902.9|183737.8|183854.9|183691.4|23
1723079330000|2024-08-08 01:08:50|183855.4|183725.4|183892.3|183691.2|183893.6|183730.9|183853.8|183691.2|21
1723079340000|2024-08-08 01:09:00|183893.3|183725.7|183855.8|183725.8|183893.3|183730|183853.4|183723.4|23
1723079350000|2024-08-08 01:09:10|183856.4|183726.4|183902.2|183701.4|183903.2|183730.1|183854.2|183693.2|15
1723079360000|2024-08-08 01:09:20|183866|183736|183860.4|183730.4|183902.9|183736|183859.6|183692.3|20
1723079370000|2024-08-08 01:09:30|183896.5|183695.7|183899.6|183769.6|183899.6|183769.6|183862|183695.4|5
1723079380000|2024-08-08 01:09:40|183899.2|183769.2|183916.1|183786.1|183919.1|183789.1|183898.6|183768.6|10
1723079390000|2024-08-08 01:09:50|183917.8|183787.8|183916.6|183786.6|183917.8|183787.8|183916.6|183786.6|2
1723079400000|2024-08-08 01:10:00|183917.1|183787.1|183929.7|183799.7|183975.8|183800.4|183917.1|183755.2|28
1723079410000|2024-08-08 01:10:10|183963.9|183758.6|183895.5|183690.8|183963.9|183793.1|183877.9|183690.7|20
1723079420000|2024-08-08 01:10:20|183895.2|183690.7|183891.6|183688.9|183895.2|183690.8|183891|183688.7|16
1723079430000|2024-08-08 01:10:30|183892.4|183689.8|183895.9|183692.5|183903.3|183749.7|183865.8|183688.4|20
1723079440000|2024-08-08 01:10:40|183896.7|183690.1|183878.6|183748.6|183896.7|183748.6|183878.3|183690.1|22
1723079450000|2024-08-08 01:10:50|183896.4|183691.2|183893.9|183691.7|183897.4|183745.7|183855.4|183689.4|23
1723079460000|2024-08-08 01:11:00|183853.9|183723.9|183892.2|183690.5|183894.2|183733.9|183853.4|183690.4|27
1723079470000|2024-08-08 01:11:10|183853.6|183723.6|183851.9|183721.9|183899.1|183748.3|183851.9|183688.5|23
1723079480000|2024-08-08 01:11:20|183890.8|183689|183849.9|183719.9|183897.9|183747.7|183846.9|183686.2|21
1723079490000|2024-08-08 01:11:30|183849.4|183719.4|183851.1|183721.1|183894.4|183744.5|183845.9|183686.4|21
1723079500000|2024-08-08 01:11:40|183848.3|183718.3|183854.5|183724.5|183857.1|183727.1|183848.1|183718.1|26
1723079510000|2024-08-08 01:11:50|183851.5|183721.5|183849|183719|183854.5|183724.5|183849|183719|9
1723079520000|2024-08-08 01:12:00|183855.3|183725.3|183856.6|183726.6|183856.7|183726.7|183847.7|183717.7|15
1723079530000|2024-08-08 01:12:10|183847.7|183717.7|183822.7|183594.7|183856.6|183726.6|183809.6|183594.7|15
1723079540000|2024-08-08 01:12:20|183814|183611.3|183791.5|183661.5|183872.7|183662.6|183776.5|183597|27
1723079550000|2024-08-08 01:12:30|183790|183660|183789.9|183659.9|183818|183664.7|183776.3|183615.3|30
1723079560000|2024-08-08 01:12:40|183778.6|183648.6|183786.3|183656.3|183815.4|183660.9|183773.5|183613|37
1723079570000|2024-08-08 01:12:50|183787.2|183657.2|183785|183655|183818.9|183662.1|183774.1|183615.2|30
1723079580000|2024-08-08 01:13:00|183786.9|183656.9|183768.4|183638.4|183791.1|183661.1|183767.1|183637.1|27
1723079590000|2024-08-08 01:13:10|183768.9|183638.9|183777.9|183647.9|183818|183658.2|183768.6|183616.6|27
1723079600000|2024-08-08 01:13:20|183787.6|183657.6|183765.6|183635.6|183816.1|183657.8|183765.6|183600.2|29
1723079610000|2024-08-08 01:13:30|183765.4|183635.4|183813|183609.4|183823.3|183659.2|183765.4|183606.9|26
1723079620000|2024-08-08 01:13:40|183813.1|183612.8|183791.2|183661.2|183813.1|183664.4|183775.1|183609.5|21
1723079630000|2024-08-08 01:13:50|183788.3|183658.3|183787|183657|183819.8|183664|183780.1|183619.6|24
1723079640000|2024-08-08 01:14:00|183787.5|183657.5|183831.4|183630.5|183834.9|183668.4|183781.9|183629.7|27
1723079650000|2024-08-08 01:14:10|183785.1|183655.1|183870|183740|183870|183740|183785.1|183655.1|25
1723079660000|2024-08-08 01:14:20|183873.9|183743.9|183874.6|183744.6|183874.7|183744.7|183873.9|183743.9|6
1723079670000|2024-08-08 01:14:30|183874.2|183744.2|183874.6|183744.6|183874.7|183744.7|183874.2|183744.2|3
1723079680000|2024-08-08 01:14:40|183874.2|183744.2|183878.5|183748.5|183878.9|183748.9|183868.3|183738.3|8
1723079690000|2024-08-08 01:14:50|183871.2|183741.2|183879|183749|183879.5|183749.5|183870.4|183740.4|7
1723079700000|2024-08-08 01:15:00|183880|183750|183880.8|183750.8|183880.8|183750.8|183870.5|183740.5|9
1723079710000|2024-08-08 01:15:10|183880|183750|183874.7|183744.7|183880|183750|183873.7|183743.7|6
1723079720000|2024-08-08 01:15:20|183871.4|183741.4|183874.2|183744.2|183874.6|183744.6|183871.4|183741.4|5
1723079730000|2024-08-08 01:15:30|183874.4|183744.4|183873.9|183743.9|183874.4|183744.4|183873.9|183743.9|2
1723079740000|2024-08-08 01:15:40|183874.4|183744.4|183878.4|183748.4|183879.8|183749.8|183874.1|183744.1|18
1723079750000|2024-08-08 01:15:50|183879.1|183749.1|183877.2|183747.2|183879.8|183749.8|183875.8|183745.8|17
1723079760000|2024-08-08 01:16:00|183877.6|183747.6|183872.6|183742.6|183879.9|183749.9|183872.3|183742.3|17
1723079770000|2024-08-08 01:16:10|183872.5|183742.5|183872.9|183742.9|183873.3|183743.3|183872.5|183742.5|6
1723079780000|2024-08-08 01:16:20|183872.3|183742.3|183870|183740|183873.7|183743.7|183863.3|183733.3|22
1723079790000|2024-08-08 01:16:30|183871.2|183741.2|183876.8|183746.8|183876.8|183746.8|183871.2|183741.2|2
1723079800000|2024-08-08 01:16:40|183877.4|183747.4|183850.9|183720.9|183877.4|183747.4|183846.8|183716.8|18
1723079810000|2024-08-08 01:16:50|183850.5|183720.5|183854.1|183724.1|183862.5|183732.5|183832.7|183702.7|11
1723079820000|2024-08-08 01:17:00|183857|183727|183874.6|183744.6|183874.7|183744.7|183856.5|183726.5|12
1723079830000|2024-08-08 01:17:10|183874|183744|183874.4|183744.4|183874.4|183744.4|183873.4|183743.4|5
1723079840000|2024-08-08 01:17:20|183873.9|183743.9|183874.4|183744.4|183874.4|183744.4|183873.4|183743.4|4
1723079850000|2024-08-08 01:17:30|183873.9|183743.9|183879.7|183749.7|183879.7|183749.7|183873.9|183743.9|2
1723079860000|2024-08-08 01:17:40|183879|183749|183879.1|183749.1|183879.3|183749.3|183876.2|183746.2|8
1723079870000|2024-08-08 01:17:50|183877.1|183747.1|183877.1|183747.1|183877.1|183747.1|183877.1|183747.1|1
1723079880000|2024-08-08 01:18:00|183872.3|183742.3|183865.2|183735.2|183873.5|183743.5|183865.2|183735.2|11
1723079890000|2024-08-08 01:18:10|183870.3|183740.3|183873.2|183743.2|183873.2|183743.2|183866.1|183736.1|8
1723079900000|2024-08-08 01:18:20|183866.8|183736.8|183872.8|183742.8|183873.2|183743.2|183866.2|183736.2|13
1723079910000|2024-08-08 01:18:30|183877.8|183747.8|183878.6|183748.6|183878.8|183748.8|183877.8|183747.8|4
1723079920000|2024-08-08 01:18:40|183879.1|183749.1|183879.1|183749.1|183879.1|183749.1|183879.1|183749.1|1
1723079930000|2024-08-08 01:18:50|183869.5|183739.5|183872.4|183742.4|183872.4|183742.4|183866.9|183736.9|7
1723079940000|2024-08-08 01:19:00|183872.7|183742.7|183867.1|183737.1|183872.7|183742.7|183867.1|183737.1|3
1723079950000|2024-08-08 01:19:10|183866.9|183736.9|183872.4|183742.4|183872.4|183742.4|183866.9|183736.9|2
1723079960000|2024-08-08 01:19:20|183867.9|183737.9|183874.7|183744.7|183879.6|183749.6|183856.2|183726.2|16
1723079970000|2024-08-08 01:19:30|183875.2|183745.2|183875.3|183745.3|183875.4|183745.4|183874.8|183744.8|5
1723079980000|2024-08-08 01:19:40|183868.7|183738.7|183874.7|183744.7|183874.7|183744.7|183868.7|183738.7|5
1723079990000|2024-08-08 01:19:50|183875|183745|183875|183745|183875|183745|183875|183745|1
1723080000000|2024-08-08 01:20:00|183874|183744|183879.6|183749.6|183879.6|183749.6|183873.9|183743.9|4
1723080010000|2024-08-08 01:20:10|183879.3|183749.3|183879.9|183749.9|183879.9|183749.9|183879.3|183749.3|2
1723080020000|2024-08-08 01:20:20|183880.5|183750.5|183872.4|183742.4|183880.5|183750.5|183866.6|183736.6|12
1723080030000|2024-08-08 01:20:30|183866.6|183736.6|183873|183743|183873|183743|183866.6|183736.6|5
1723080040000|2024-08-08 01:20:40|183866.6|183736.6|183866.7|183736.7|183871.7|183741.7|183866.4|183736.4|4
1723080050000|2024-08-08 01:20:50|183866.6|183736.6|183872.3|183742.3|183872.8|183742.8|183866.6|183736.6|4
1723080060000|2024-08-08 01:21:00|183869.7|183739.7|183876.3|183746.3|183878.3|183748.3|183869.5|183739.5|6
1723080070000|2024-08-08 01:21:10|183868.8|183738.8|183873.9|183743.9|183877.5|183747.5|183868.8|183738.8|9
1723080080000|2024-08-08 01:21:20|183874.4|183744.4|183866.6|183736.6|183874.4|183744.4|183866.3|183736.3|4
1723080090000|2024-08-08 01:21:30|183866.3|183736.3|183862.2|183732.2|183866.7|183736.7|183862.2|183732.2|6
1723080100000|2024-08-08 01:21:40|183865.2|183735.2|183862|183732|183865.2|183735.2|183862|183732|3
1723080110000|2024-08-08 01:21:50|183865.7|183735.7|183866.4|183736.4|183866.4|183736.4|183865.7|183735.7|3
1723080120000|2024-08-08 01:22:00|183866|183736|183866|183736|183866|183736|183866|183736|1
1723080130000|2024-08-08 01:22:10|183863.8|183733.8|183865.6|183735.6|183871.6|183741.6|183862.3|183732.3|6
1723080140000|2024-08-08 01:22:20|183862.3|183732.3|183862.3|183732.3|183866|183736|183862.3|183732.3|3
1723080150000|2024-08-08 01:22:30|183861.7|183731.7|183861.7|183731.7|183861.7|183731.7|183861.7|183731.7|1
1723080170000|2024-08-08 01:22:50|183863.5|183733.5|183850.1|183720.1|183863.5|183733.5|183850.1|183720.1|2
1723080180000|2024-08-08 01:23:00|183869.1|183739.1|183872.4|183742.4|183872.4|183742.4|183863.5|183733.5|4
1723080190000|2024-08-08 01:23:10|183872.6|183742.6|183871.3|183741.3|183873.9|183743.9|183869.2|183739.2|7
1723080200000|2024-08-08 01:23:20|183870.8|183740.8|183869.9|183739.9|183870.8|183740.8|183866.1|183736.1|4
1723080210000|2024-08-08 01:23:30|183865.8|183735.8|183865.8|183735.8|183865.8|183735.8|183865.8|183735.8|1
1723080220000|2024-08-08 01:23:40|183869.8|183739.8|183867.9|183737.9|183874.9|183744.9|183867.7|183737.7|4
1723080230000|2024-08-08 01:23:50|183867.5|183737.5|183874.2|183744.2|183874.2|183744.2|183865.7|183735.7|9
1723080240000|2024-08-08 01:24:00|183868.1|183738.1|183865.5|183735.5|183868.1|183738.1|183865.5|183735.5|2
1723080260000|2024-08-08 01:24:20|183868.6|183738.6|183868.6|183738.6|183868.6|183738.6|183868.6|183738.6|1
1723080270000|2024-08-08 01:24:30|183864.1|183734.1|183864.1|183734.1|183864.1|183734.1|183864.1|183734.1|1
1723080280000|2024-08-08 01:24:40|183866.4|183736.4|183872.4|183742.4|183872.4|183742.4|183866.4|183736.4|2
1723080290000|2024-08-08 01:24:50|183865.7|183735.7|183876.1|183746.1|183876.1|183746.1|183865.7|183735.7|5
1723080300000|2024-08-08 01:25:00|183868.8|183738.8|183865.7|183735.7|183868.8|183738.8|183865.7|183735.7|5
1723080320000|2024-08-08 01:25:20|183865.8|183735.8|183866|183736|183866|183736|183865.8|183735.8|2
1723080330000|2024-08-08 01:25:30|183867.7|183737.7|183867.7|183737.7|183867.7|183737.7|183867.7|183737.7|1
1723080340000|2024-08-08 01:25:40|183866.7|183736.7|183868|183738|183874.8|183744.8|183866.7|183736.7|11
1723080350000|2024-08-08 01:25:50|183874.3|183744.3|183866.6|183736.6|183874.8|183744.8|183866.6|183736.6|10
1723080360000|2024-08-08 01:26:00|183869.4|183739.4|183866.6|183736.6|183869.4|183739.4|183866.3|183736.3|4
1723080380000|2024-08-08 01:26:20|183869.4|183739.4|183868.6|183738.6|183869.4|183739.4|183866.6|183736.6|3
1723080390000|2024-08-08 01:26:30|183874.3|183744.3|183868.9|183738.9|183874.3|183744.3|183868.9|183738.9|4
1723080400000|2024-08-08 01:26:40|183874.9|183744.9|183867.9|183737.9|183874.9|183744.9|183867.9|183737.9|4
1723080410000|2024-08-08 01:26:50|183873.2|183743.2|183865.8|183735.8|183873.2|183743.2|183865.8|183735.8|3
1723080440000|2024-08-08 01:27:20|183857.1|183727.1|183867.9|183737.9|183867.9|183737.9|183855.8|183725.8|3
1723080460000|2024-08-08 01:27:40|183867.5|183737.5|183863.2|183733.2|183868.3|183738.3|183863.2|183733.2|5
1723080470000|2024-08-08 01:27:50|183864.4|183734.4|183864.4|183734.4|183864.4|183734.4|183864.4|183734.4|1
1723080480000|2024-08-08 01:28:00|183864.7|183734.7|183864.7|183734.7|183864.7|183734.7|183864.7|183734.7|1
1723080490000|2024-08-08 01:28:10|183867.6|183737.6|183871.4|183741.4|183871.4|183741.4|183864.7|183734.7|5
1723080500000|2024-08-08 01:28:20|183867.7|183737.7|183867.7|183737.7|183871.4|183741.4|183867.7|183737.7|5
1723080510000|2024-08-08 01:28:30|183871.4|183741.4|183871.4|183741.4|183871.4|183741.4|183871.4|183741.4|1
1723080520000|2024-08-08 01:28:40|183868.3|183738.3|183868.3|183738.3|183868.3|183738.3|183868.3|183738.3|1
1723080530000|2024-08-08 01:28:50|183860.5|183730.5|183859.8|183729.8|183860.5|183730.5|183859.8|183729.8|2
1723080540000|2024-08-08 01:29:00|183861.4|183731.4|183861.4|183731.4|183861.4|183731.4|183860.5|183730.5|3
1723080550000|2024-08-08 01:29:10|183864.2|183734.2|183863.1|183733.1|183864.2|183734.2|183863.1|183733.1|2
1723080560000|2024-08-08 01:29:20|183864.1|183734.1|183872.1|183742.1|183872.1|183742.1|183864.1|183734.1|2
1723080570000|2024-08-08 01:29:30|183868.9|183738.9|183868.9|183738.9|183868.9|183738.9|183868.9|183738.9|1
1723080590000|2024-08-08 01:29:50|183861.5|183731.5|183861.5|183731.5|183861.5|183731.5|183861.5|183731.5|1
1723080600000|2024-08-08 01:30:00|183859.4|183729.4|183859.8|183729.8|183859.8|183729.8|183858.9|183728.9|3
1723080620000|2024-08-08 01:30:20|183866.5|183736.5|183866.5|183736.5|183866.5|183736.5|183866.5|183736.5|1
1723080630000|2024-08-08 01:30:30|183872.4|183742.4|183872.4|183742.4|183872.4|183742.4|183872.4|183742.4|1
1723080650000|2024-08-08 01:30:50|183867|183737|183860.5|183730.5|183867|183737|183860.5|183730.5|2
1723080670000|2024-08-08 01:31:10|183861|183731|183861|183731|183861|183731|183861|183731|1
1723080680000|2024-08-08 01:31:20|183872.9|183742.9|183872.9|183742.9|183872.9|183742.9|183872.9|183742.9|1
1723080710000|2024-08-08 01:31:50|183866.9|183736.9|183860.3|183730.3|183866.9|183736.9|183860.3|183730.3|2
1723080740000|2024-08-08 01:32:20|183862.2|183732.2|183870.6|183740.6|183877.3|183747.3|183862.2|183732.2|5
1723080750000|2024-08-08 01:32:30|183877.7|183747.7|183877.7|183747.7|183877.7|183747.7|183877.7|183747.7|1
1723080760000|2024-08-08 01:32:40|183870.6|183740.6|183864.8|183734.8|183877.9|183747.9|183864.8|183734.8|5
1723080780000|2024-08-08 01:33:00|183865.2|183735.2|183867.2|183737.2|183868.3|183738.3|183865.2|183735.2|5
1723080790000|2024-08-08 01:33:10|183873.2|183743.2|183873.2|183743.2|183873.2|183743.2|183873.2|183743.2|1
1723080800000|2024-08-08 01:33:20|183873.1|183743.1|183869.8|183739.8|183873.1|183743.1|183869.8|183739.8|2
1723080830000|2024-08-08 01:33:50|183873.1|183743.1|184012.1|183882.1|184014.5|183884.5|183873.1|183743.1|15
1723080840000|2024-08-08 01:34:00|184012.8|183882.8|184018.9|183888.9|184020.9|183890.9|184012.4|183882.4|15
1723080850000|2024-08-08 01:34:10|184019.6|183889.6|184021.5|183891.5|184022.4|183892.4|184019.1|183889.1|13
1723080860000|2024-08-08 01:34:20|184019.1|183889.1|184022|183892|184022|183892|184019.1|183889.1|4
1723080870000|2024-08-08 01:34:30|184021.3|183891.3|184019.9|183889.9|184021.3|183891.3|184019.7|183889.7|3
1723080880000|2024-08-08 01:34:40|184018.4|183888.4|184019.9|183889.9|184019.9|183889.9|184018.4|183888.4|2
1723080890000|2024-08-08 01:34:50|184018.7|183888.7|184019.5|183889.5|184023.3|183893.3|184016.9|183886.9|7
1723080900000|2024-08-08 01:35:00|184018.8|183888.8|184021.9|183891.9|184022.7|183892.7|184017.2|183887.2|9
1723080910000|2024-08-08 01:35:10|184019.8|183889.8|184020.2|183890.2|184020.2|183890.2|184019.1|183889.1|5
1723080920000|2024-08-08 01:35:20|184019.9|183889.9|184020.7|183890.7|184020.7|183890.7|184019.9|183889.9|2
1723080930000|2024-08-08 01:35:30|184021.8|183891.8|184021.3|183891.3|184021.8|183891.8|184020.9|183890.9|3
1723080950000|2024-08-08 01:35:50|184018.8|183888.8|184020.9|183890.9|184022|183892|184018.8|183888.8|4
1723080960000|2024-08-08 01:36:00|184019.4|183889.4|183969.7|183839.7|184022.3|183892.3|183969.7|183839.7|10
1723080970000|2024-08-08 01:36:10|183961.9|183831.9|183953.5|183823.5|183961.9|183831.9|183948.7|183818.7|24
1723080980000|2024-08-08 01:36:20|183954.4|183824.4|183954.6|183824.6|183955|183825|183953.5|183823.5|16
1723080990000|2024-08-08 01:36:30|183954.5|183824.5|183954.6|183824.6|183954.6|183824.6|183954.5|183824.5|2
1723081000000|2024-08-08 01:36:40|183955.3|183825.3|183956.9|183826.9|183959.4|183829.4|183955.3|183825.3|5
1723081010000|2024-08-08 01:36:50|183958.4|183828.4|183957.2|183827.2|183960.2|183830.2|183957.1|183827.1|10
1723081020000|2024-08-08 01:37:00|183957.6|183827.6|183954.5|183824.5|183957.7|183827.7|183954.5|183824.5|9
1723081030000|2024-08-08 01:37:10|183954.4|183824.4|183956|183826|183956|183826|183954.3|183824.3|5
1723081040000|2024-08-08 01:37:20|183956.3|183826.3|183956.3|183826.3|183956.3|183826.3|183956.3|183826.3|1
1723081050000|2024-08-08 01:37:30|183955.4|183825.4|183956.9|183826.9|183956.9|183826.9|183955.4|183825.4|6
1723081060000|2024-08-08 01:37:40|183961.1|183831.1|183961.1|183831.1|183961.1|183831.1|183961.1|183831.1|1
1723081080000|2024-08-08 01:38:00|183962.3|183832.3|183956.3|183826.3|183962.3|183832.3|183956.3|183826.3|7
1723081100000|2024-08-08 01:38:20|183955.1|183825.1|183956.1|183826.1|183956.1|183826.1|183955.1|183825.1|4
1723081110000|2024-08-08 01:38:30|183956.8|183826.8|183957.9|183827.9|183957.9|183827.9|183956.8|183826.8|2
1723081120000|2024-08-08 01:38:40|183963.2|183833.2|183962.2|183832.2|183963.2|183833.2|183962.2|183832.2|2
1723081130000|2024-08-08 01:38:50|183962.3|183832.3|183959|183829|183962.3|183832.3|183959|183829|2
1723081140000|2024-08-08 01:39:00|183958.5|183828.5|183956.5|183826.5|183958.5|183828.5|183956.5|183826.5|2
1723081150000|2024-08-08 01:39:10|183957.7|183827.7|183956.4|183826.4|183957.7|183827.7|183956.4|183826.4|2
1723081160000|2024-08-08 01:39:20|183956.6|183826.6|183956.6|183826.6|183956.6|183826.6|183956.6|183826.6|1
1723081180000|2024-08-08 01:39:40|183960.8|183830.8|183960.8|183830.8|183960.8|183830.8|183960.8|183830.8|1
1723081190000|2024-08-08 01:39:50|183958|183828|183958|183828|183958|183828|183958|183828|1
1723081200000|2024-08-08 01:40:00|183956.2|183826.2|183956.2|183826.2|183956.2|183826.2|183956.2|183826.2|1
1723081210000|2024-08-08 01:40:10|183962.7|183832.7|184024.1|183894.1|184026|183896|183962.7|183832.7|13
1723081220000|2024-08-08 01:40:20|184032.8|183902.8|184030.8|183900.8|184033.4|183903.4|184030.2|183900.2|14
1723081230000|2024-08-08 01:40:30|184031.6|183901.6|184032.7|183902.7|184032.7|183902.7|184030.8|183900.8|13
1723081240000|2024-08-08 01:40:40|184032.4|183902.4|184029.4|183899.4|184032.4|183902.4|184028.9|183898.9|11
1723081250000|2024-08-08 01:40:50|184029.9|183899.9|184029.5|183899.5|184029.9|183899.9|184029.4|183899.4|5
1723081260000|2024-08-08 01:41:00|184030.4|183900.4|184030.6|183900.6|184030.6|183900.6|184030.4|183900.4|2
1723081270000|2024-08-08 01:41:10|184030.3|183900.3|184030.1|183900.1|184030.3|183900.3|184029.7|183899.7|3
1723081280000|2024-08-08 01:41:20|184030.5|183900.5|184027.7|183897.7|184032.6|183902.6|184027.7|183897.7|7
1723081290000|2024-08-08 01:41:30|184027.6|183897.6|184026.8|183896.8|184027.6|183897.6|184026.5|183896.5|6
1723081300000|2024-08-08 01:41:40|184026.9|183896.9|184026.6|183896.6|184026.9|183896.9|184026|183896|3
1723081310000|2024-08-08 01:41:50|184026|183896|184027.7|183897.7|184047.7|183917.7|184026|183896|18
1723081320000|2024-08-08 01:42:00|184028.1|183898.1|184028.7|183898.7|184029.1|183899.1|184026.3|183896.3|8
1723081330000|2024-08-08 01:42:10|184028|183898|184025|183895|184028|183898|184024.9|183894.9|6
1723081340000|2024-08-08 01:42:20|184025.7|183895.7|184025.6|183895.6|184025.7|183895.7|184024.3|183894.3|11
1723081350000|2024-08-08 01:42:30|184025|183895|184025.2|183895.2|184025.6|183895.6|184024.6|183894.6|12
1723081360000|2024-08-08 01:42:40|184024.5|183894.5|184025.2|183895.2|184025.4|183895.4|184024.5|183894.5|5
1723081370000|2024-08-08 01:42:50|184024|183894|184033.6|183903.6|184033.6|183903.6|184023.9|183893.9|8
1723081380000|2024-08-08 01:43:00|184035.8|183905.8|184032.6|183902.6|184035.8|183905.8|184032.5|183902.5|8
1723081390000|2024-08-08 01:43:10|184032.5|183902.5|184030.9|183900.9|184032.6|183902.6|184030.9|183900.9|4
1723081400000|2024-08-08 01:43:20|184031.2|183901.2|184031.2|183901.2|184031.2|183901.2|184031.2|183901.2|1
1723081410000|2024-08-08 01:43:30|184031.6|183901.6|184035.3|183905.3|184035.3|183905.3|184031.6|183901.6|2
1723081420000|2024-08-08 01:43:40|184034.4|183904.4|184032.4|183902.4|184035.3|183905.3|184032.4|183902.4|5
1723081440000|2024-08-08 01:44:00|184032|183902|184032|183902|184032|183902|184032|183902|1
1723081450000|2024-08-08 01:44:10|184031.5|183901.5|184029.7|183899.7|184031.5|183901.5|184029.7|183899.7|3
1723081460000|2024-08-08 01:44:20|184030.1|183900.1|184030.1|183900.1|184030.1|183900.1|184030.1|183900.1|1
1723081480000|2024-08-08 01:44:40|184029.4|183899.4|184033.9|183903.9|184033.9|183903.9|184027.6|183897.6|8
1723081490000|2024-08-08 01:44:50|184039.1|183909.1|184113.1|183983.1|184114.3|183984.3|184039.1|183909.1|19
1723081500000|2024-08-08 01:45:00|184113.9|183983.9|184114.1|183984.1|184118.1|183988.1|184113.9|183983.9|8
1723081510000|2024-08-08 01:45:10|184115.1|183985.1|184114.7|183984.7|184116.2|183986.2|184112.5|183982.5|6
1723081520000|2024-08-08 01:45:20|184115.8|183985.8|184114.4|183984.4|184118.1|183988.1|184114.3|183984.3|14
1723081540000|2024-08-08 01:45:40|184115|183985|184115|183985|184115|183985|184115|183985|1
1723081550000|2024-08-08 01:45:50|184115.8|183985.8|184119.9|183989.9|184121.5|183991.5|184115.8|183985.8|21
1723081560000|2024-08-08 01:46:00|184119.4|183989.4|184119.3|183989.3|184120.5|183990.5|184118.8|183988.8|13
1723081570000|2024-08-08 01:46:10|184119|183989|184119|183989|184119|183989|184119|183989|1
1723081580000|2024-08-08 01:46:20|184122.2|183992.2|184118.8|183988.8|184122.2|183992.2|184117|183987|3
1723081590000|2024-08-08 01:46:30|184145.9|184015.9|184186.7|184056.7|184186.7|184056.7|184145.9|184015.9|10
1723081600000|2024-08-08 01:46:40|184184.7|184054.7|184179.2|184049.2|184187.5|184057.5|184179.2|184049.2|6
1723081610000|2024-08-08 01:46:50|184184.5|184054.5|184189.4|184059.4|184193.8|184063.8|184182.5|184052.5|13
1723081620000|2024-08-08 01:47:00|184188.8|184058.8|184185.6|184055.6|184188.8|184058.8|184178.7|184048.7|10
1723081630000|2024-08-08 01:47:10|184180.7|184050.7|184196.4|184066.4|184196.4|184066.4|184180.1|184050.1|8
1723081640000|2024-08-08 01:47:20|184196|184066|184196|184066|184196|184066|184196|184066|1
1723081650000|2024-08-08 01:47:30|184196.5|184066.5|184195.4|184065.4|184196.5|184066.5|184195.4|184065.4|2
1723081660000|2024-08-08 01:47:40|184198.1|184068.1|184193.5|184063.5|184203.2|184073.2|184191.6|184061.6|21
1723081670000|2024-08-08 01:47:50|184192.9|184062.9|184191.3|184061.3|184192.9|184062.9|184182.7|184052.7|23
1723081680000|2024-08-08 01:48:00|184190.8|184060.8|184186.7|184056.7|184190.8|184060.8|184181.4|184051.4|24
1723081690000|2024-08-08 01:48:10|184187|184057|184193|184063|184193|184063|184185.8|184055.8|13
1723081700000|2024-08-08 01:48:20|184193.4|184063.4|184201.3|184071.3|184201.8|184071.8|184193.4|184063.4|5
1723081710000|2024-08-08 01:48:30|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|184199.7|184069.7|1
1723081720000|2024-08-08 01:48:40|184200.5|184070.5|184192.1|184062.1|184200.5|184070.5|184188.3|184058.3|7
1723081730000|2024-08-08 01:48:50|184191.1|184061.1|184185.8|184055.8|184191.1|184061.1|184185.2|184055.2|19
1723081740000|2024-08-08 01:49:00|184185.2|184055.2|184183.9|184053.9|184188.8|184058.8|184183.3|184053.3|15
1723081750000|2024-08-08 01:49:10|184190.6|184060.6|184188.6|184058.6|184191|184061|184188.1|184058.1|9
1723081760000|2024-08-08 01:49:20|184187.9|184057.9|184182.5|184052.5|184188.8|184058.8|184180.9|184050.9|10
1723081770000|2024-08-08 01:49:30|184182.8|184052.8|184182.9|184052.9|184183.8|184053.8|184181.9|184051.9|14
1723081780000|2024-08-08 01:49:40|184184.9|184054.9|184182.9|184052.9|184187.4|184057.4|184181.5|184051.5|20
1723081790000|2024-08-08 01:49:50|184181.9|184051.9|184185.7|184055.7|184186.2|184056.2|184181.9|184051.9|9
1723081800000|2024-08-08 01:50:00|184228.4|184024.4|184190.5|184060.5|184228.4|184060.5|184189.7|184024.4|4
1723081810000|2024-08-08 01:50:10|184189.6|184059.6|184189|184059|184190.2|184060.2|184189|184059|4
1723081820000|2024-08-08 01:50:20|184187.6|184057.6|184185.4|184055.4|184189.1|184059.1|184184.9|184054.9|18
1723081830000|2024-08-08 01:50:30|184186.4|184056.4|184227.5|184018.7|184227.5|184058.1|184182.1|184018.7|9
1723081840000|2024-08-08 01:50:40||184017.7||184018.5||184018.6||184016.6|6
1723081850000|2024-08-08 01:50:50|184194.7|184064.7|184192.8|184062.8|184194.7|184064.7|184192.8|184062.8|2
1723081860000|2024-08-08 01:51:00|184193.9|184063.9|184193.9|184063.9|184193.9|184063.9|184193.9|184063.9|1
1723081880000|2024-08-08 01:51:20|184189.6|184059.6|184185.2|184055.2|184189.6|184059.6|184185.2|184055.2|5
1723081890000|2024-08-08 01:51:30|184180.5|184050.5|184182.3|184052.3|184182.4|184052.4|184179.3|184049.3|5
1723081900000|2024-08-08 01:51:40|184181.9|184051.9|184181.9|184051.9|184181.9|184051.9|184181.9|184051.9|1
1723081910000|2024-08-08 01:51:50|184182.7|184052.7|184182.7|184052.7|184182.7|184052.7|184182.7|184052.7|1
1723081920000|2024-08-08 01:52:00|184181.2|184051.2|184179.2|184049.2|184182|184052|184177.3|184047.3|11
1723081930000|2024-08-08 01:52:10|184182|184052|184178.6|184048.6|184182.6|184052.6|184173.5|184043.5|15
1723081940000|2024-08-08 01:52:20|184179.3|184049.3|184176.1|184046.1|184179.8|184049.8|184173.1|184043.1|11
1723081950000|2024-08-08 01:52:30|184177.1|184047.1|184179.2|184049.2|184186.6|184056.6|184175.9|184045.9|17
1723081960000|2024-08-08 01:52:40|184177.2|184047.2|184179.3|184049.3|184181.5|184051.5|184175.5|184045.5|14
1723081970000|2024-08-08 01:52:50|184180.9|184050.9|184180.9|184050.9|184180.9|184050.9|184180.9|184050.9|1
1723081980000|2024-08-08 01:53:00|184181.5|184051.5|184171.2|184041.2|184183.6|184053.6|184169|184039|13
1723081990000|2024-08-08 01:53:10|184167|184037|184168.7|184038.7|184168.7|184038.7|184161.7|184031.7|9
1723082000000|2024-08-08 01:53:20|184168.3|184038.3|184170.9|184040.9|184171.5|184041.5|184168.3|184038.3|4
1723082020000|2024-08-08 01:53:40|184171.1|184041.1|184171.1|184041.1|184171.1|184041.1|184171.1|184041.1|1
1723082030000|2024-08-08 01:53:50|184170.5|184040.5|184115.7|183985.7|184170.5|184040.5|184110|183980|14
1723082040000|2024-08-08 01:54:00|184115.8|183985.8|184122.2|183992.2|184126.6|183996.6|184112.9|183982.9|25
1723082050000|2024-08-08 01:54:10|184119.4|183989.4|184121.7|183991.7|184123.2|183993.2|184118.3|183988.3|18
1723082060000|2024-08-08 01:54:20|184123.4|183993.4|184125.3|183995.3|184153.3|183996.3|184118.4|183952.7|14
1723082070000|2024-08-08 01:54:30|184123.5|183993.5|184123.5|183993.5|184125.5|183995.5|184123.5|183993.5|9
1723082080000|2024-08-08 01:54:40|184125.5|183995.5|184120.1|183990.1|184125.8|183995.8|184120.1|183990.1|11
1723082090000|2024-08-08 01:54:50|184120.4|183990.4|184120.4|183990.4|184123.8|183993.8|184119.5|183989.5|14
1723082100000|2024-08-08 01:55:00|184122|183992|184124.3|183994.3|184126.4|183996.4|184120.4|183990.4|13
1723082110000|2024-08-08 01:55:10|184119.5|183989.5|184123.5|183993.5|184123.9|183993.9|184119.5|183989.5|9
1723082120000|2024-08-08 01:55:20|184125.9|183995.9|184124.9|183994.9|184125.9|183995.9|184123.9|183993.9|14
1723082130000|2024-08-08 01:55:30|184119.9|183989.9|184097.7|183967.7|184126.9|183996.9|184090.4|183960.4|22
1723082140000|2024-08-08 01:55:40|184102.8|183972.8|184085.4|183955.4|184111.4|183981.4|184070.8|183940.8|29
1723082150000|2024-08-08 01:55:50|184085.9|183955.9|184086.7|183956.7|184088|183958|184085.9|183955.9|8
1723082160000|2024-08-08 01:56:00|184086.6|183956.6|184084.9|183954.9|184087.8|183957.8|184084.9|183954.9|5
1723082170000|2024-08-08 01:56:10|184085.5|183955.5|184078.9|183948.9|184085.5|183955.5|184060.3|183930.3|20
1723082180000|2024-08-08 01:56:20|184072.9|183942.9|184074|183944|184077|183947|184065.7|183935.7|11
1723082190000|2024-08-08 01:56:30|184075|183945|184098.9|183968.9|184098.9|183968.9|184075|183945|8
1723082200000|2024-08-08 01:56:40|184099.2|183969.2|184099.2|183969.2|184099.2|183969.2|184099.2|183969.2|1
1723082220000|2024-08-08 01:57:00|184137.5|183923.8|184135.7|183925.6|184137.5|183925.6|184135.7|183923.8|2
1723082240000|2024-08-08 01:57:20|184082.3|183952.3|184093.5|183963.5|184093.5|183963.5|184082.3|183952.3|2
1723082260000|2024-08-08 01:57:40|184096.6|183966.6|184096.6|183966.6|184096.6|183966.6|184096.6|183966.6|1
1723082280000|2024-08-08 01:58:00|184135.7|183925.6|184133.2|183925.7|184135.7|183925.7|184133.2|183925.6|3
1723082290000|2024-08-08 01:58:10|184176.3|183936.1|184104|183862|184176.3|183936.1|184104|183862|2
1723082300000|2024-08-08 01:58:20|184092.3|183962.3|184095.9|183965.9|184095.9|183965.9|184092.1|183962.1|3
1723082310000|2024-08-08 01:58:30|184095.1|183965.1|184095.6|183965.6|184095.6|183965.6|184095.1|183965.1|2
1723082320000|2024-08-08 01:58:40|184095|183965|184097.6|183967.6|184097.6|183967.6|184095|183965|7
1723082330000|2024-08-08 01:58:50|184097.7|183967.7|184137.8|183926.5|184137.8|183967.7|184097.7|183926.5|2
1723082340000|2024-08-08 01:59:00|184139.6|183924.7|184139.6|183924.7|184139.6|183924.7|184139.6|183924.7|1
1723082350000|2024-08-08 01:59:10|184094.5|183964.5|184094.5|183964.5|184094.5|183964.5|184094.5|183964.5|1
1723082360000|2024-08-08 01:59:20|184094.6|183964.6|184094.6|183964.6|184094.6|183964.6|184094.6|183964.6|1
1723082380000|2024-08-08 01:59:40|184097.5|183967.5|184097.5|183967.5|184097.5|183967.5|184097.5|183967.5|1
1723082390000|2024-08-08 01:59:50|184139.6|183924.9|184138|183925.2|184139.6|183925.2|184137.8|183924|4
1723082400000|2024-08-08 02:00:00|184138.5|183924.5|184140.3|183932.4|184140.3|183932.4|184138.5|183924.5|3
1723082410000|2024-08-08 02:00:10|184140|183932.3|184097.5|183967.5|184140|183970.7|184097.4|183932.3|4
1723082420000|2024-08-08 02:00:20|184100.9|183970.9|184097.3|183967.3|184100.9|183970.9|184097.3|183967.3|3
1723082430000|2024-08-08 02:00:30|184095.1|183965.1|184097.7|183967.7|184098.3|183968.3|184095.1|183965.1|7
1723082440000|2024-08-08 02:00:40|184098.1|183968.1|184137.6|183927.7|184137.6|183968.1|184097.9|183927.7|3
1723082450000|2024-08-08 02:00:50|184137.1|183927.6|184139.4|183925.6|184140.3|183932.7|184132.2|183925.4|11
1723082460000|2024-08-08 02:01:00|184100|183970|184100|183970|184100|183970|184100|183970|1
1723082470000|2024-08-08 02:01:10|184099.8|183969.8|184102.1|183972.1|184104.4|183974.4|184093.8|183963.8|21
1723082480000|2024-08-08 02:01:20|184098.1|183968.1|184092.9|183962.9|184098.1|183968.1|184092.1|183962.1|8
1723082490000|2024-08-08 02:01:30|184092.7|183962.7|184099.4|183969.4|184102.7|183972.7|184092.7|183962.7|7
1723082500000|2024-08-08 02:01:40|184095.3|183965.3|184093.6|183963.6|184096.7|183966.7|184091.8|183961.8|12
1723082510000|2024-08-08 02:01:50|184093.2|183963.2|184099.3|183969.3|184099.3|183969.3|184093.2|183963.2|5
1723082520000|2024-08-08 02:02:00|184097.9|183967.9|184102.9|183972.9|184102.9|183972.9|184097.9|183967.9|3
1723082530000|2024-08-08 02:02:10|184102.3|183972.3|184082.1|183952.1|184102.5|183972.5|184082.1|183952.1|6
1723082540000|2024-08-08 02:02:20|184081.7|183951.7|184067|183937|184081.7|183951.7|184067|183937|10
1723082550000|2024-08-08 02:02:30|184054.9|183924.9|184028.6|183898.6|184054.9|183924.9|184028.6|183898.6|8
1723082570000|2024-08-08 02:02:50|184028.7|183898.7|184028.7|183898.7|184028.7|183898.7|184028.7|183898.7|1
1723082580000|2024-08-08 02:03:00|184054.3|183924.3|184082.9|183952.9|184086.2|183956.2|184054.3|183924.3|9
1723082590000|2024-08-08 02:03:10|184083|183953|184083|183953|184083|183953|184083|183953|1
1723082610000|2024-08-08 02:03:30|184064.7|183934.7|184064.7|183934.7|184064.7|183934.7|184064.7|183934.7|1
1723082630000|2024-08-08 02:03:50|184064.8|183934.8|184079.3|183949.3|184079.3|183949.3|184064.8|183934.8|2
1723082640000|2024-08-08 02:04:00|184079.4|183949.4|184057.4|183927.4|184085.7|183955.7|184057.3|183927.3|10
1723082650000|2024-08-08 02:04:10|184057.1|183927.1|184048.4|183918.4|184057.1|183927.1|184045.4|183915.4|10
1723082660000|2024-08-08 02:04:20|184048.1|183918.1|184038.2|183908.2|184048.1|183918.1|184038.2|183908.2|9
1723082670000|2024-08-08 02:04:30|184039.9|183909.9|184035.1|183905.1|184039.9|183909.9|184032.9|183902.9|9
1723082680000|2024-08-08 02:04:40|184033.6|183903.6|184037.3|183907.3|184037.3|183907.3|184033.6|183903.6|2
1723082690000|2024-08-08 02:04:50|184036.3|183906.3|184078|183859.6|184078|183906.3|184036.3|183859.6|2
1723082700000|2024-08-08 02:05:00|184078.3|183857.9|184078.6|183858.9|184078.8|183863.6|184078.1|183857.6|6
1723082710000|2024-08-08 02:05:10|184078.7|183860|184116.4|183986.4|184134.4|184004.4|184078.7|183860|12
1723082720000|2024-08-08 02:05:20|184114|183984|184111.4|183981.4|184114|183984|184110.7|183980.7|7
1723082750000|2024-08-08 02:05:50|184147.5|183936.9|184091.5|183961.5|184147.5|183961.5|184091.5|183936.9|2
1723082760000|2024-08-08 02:06:00|184151.5|183936.9|184151.5|183936.9|184151.5|183936.9|184151.5|183936.9|1
1723082770000|2024-08-08 02:06:10|184111.5|183981.5|184111.5|183981.5|184111.5|183981.5|184111.5|183981.5|1
1723082780000|2024-08-08 02:06:20|184111.2|183981.2|184105.5|183975.5|184111.5|183981.5|184105.5|183975.5|6
1723082790000|2024-08-08 02:06:30|184105.3|183975.3|184108.2|183978.2|184108.2|183978.2|184104.8|183974.8|10
1723082800000|2024-08-08 02:06:40|184141.4|183934.7|184141.4|183934.7|184141.4|183934.7|184141.4|183934.7|1
1723082810000|2024-08-08 02:06:50|184142.7|183934.3|184142.1|183934.6|184142.7|183934.6|184142.1|183934.3|2
1723082820000|2024-08-08 02:07:00|184141.2|183934.8|184110.6|183980.6|184148.7|183982.1|184110.6|183934.8|5
1723082830000|2024-08-08 02:07:10|184110.7|183980.7|184110.7|183980.7|184110.7|183980.7|184110.7|183980.7|1
1723082840000|2024-08-08 02:07:20|184110.9|183980.9|184108.4|183978.4|184110.9|183980.9|184107.3|183977.3|13
1723082850000|2024-08-08 02:07:30|184107.7|183977.7|184134.9|183922.1|184136|183978|184104.7|183922.1|13
1723082860000|2024-08-08 02:07:40|184139.8|183936.2|184137.1|183934.8|184139.8|183936.2|184133.9|183917.5|16
1723082870000|2024-08-08 02:07:50|184132.9|183914|184126.6|183916.5|184135.4|183969.3|184099.1|183913.3|24
1723082880000|2024-08-08 02:08:00|184099.6|183969.6|184086.6|183956.6|184134.7|183974.9|184086.1|183915.2|26
1723082890000|2024-08-08 02:08:10|184086.4|183956.4|184058.2|183928.2|184086.7|183956.7|184057.1|183927.1|21
1723082900000|2024-08-08 02:08:20|184061.1|183931.1|184052.3|183922.3|184061.1|183931.1|184050.8|183920.8|3
1723082910000|2024-08-08 02:08:30|184050.3|183920.3|184042.5|183912.5|184050.3|183920.3|184041.7|183911.7|4
1723082920000|2024-08-08 02:08:40|184040.6|183910.6|184037.2|183907.2|184040.6|183910.6|184034.3|183904.3|20
1723082930000|2024-08-08 02:08:50|184035.3|183905.3|184037.2|183907.2|184037.2|183907.2|184035.3|183905.3|4
1723082940000|2024-08-08 02:09:00|184037.8|183907.8|184031.4|183901.4|184037.8|183907.8|184028.9|183898.9|11
1723082950000|2024-08-08 02:09:10|184075.5|183854.5|184075.5|183854.5|184075.5|183854.5|184075.5|183845.5|3
1723082960000|2024-08-08 02:09:20|184075.6|183853.2|184037.8|183907.8|184075.6|183908.1|184037.4|183853.2|6
1723082970000|2024-08-08 02:09:30|184036|183906|184040.8|183910.8|184040.8|183910.8|184036|183906|3
1723082980000|2024-08-08 02:09:40|184039|183909|184040.7|183910.7|184040.7|183910.7|184038.7|183908.7|6
1723082990000|2024-08-08 02:09:50|184075.1|183862.7|184075.1|183860.7|184075.1|183862.7|184075.1|183854.7|3
1723083000000|2024-08-08 02:10:00|184067.5|183859.9|184035.5|183905.5|184075.1|183907.5|184033.7|183851.2|10
1723083010000|2024-08-08 02:10:10|184036|183906|184038.9|183908.9|184038.9|183908.9|184033.9|183903.9|10
1723083020000|2024-08-08 02:10:20|184038.2|183908.2|184027.8|183897.8|184038.2|183908.2|184027.1|183897.1|15
1723083030000|2024-08-08 02:10:30|184027.9|183897.9|184027.7|183897.7|184031.4|183901.4|184015.8|183885.8|26
1723083040000|2024-08-08 02:10:40|184025.5|183895.5|184029|183899|184031.9|183901.9|184021.2|183891.2|17
1723083050000|2024-08-08 02:10:50|184027.7|183897.7|184026.2|183896.2|184033|183903|184024.8|183894.8|29
1723083060000|2024-08-08 02:11:00|184025.8|183895.8|184028.7|183898.7|184032.6|183902.6|184025.8|183895.8|15
1723083070000|2024-08-08 02:11:10|184060.8|183854.7|184060|183854.9|184060.8|183854.9|184060|183854.7|2
1723083080000|2024-08-08 02:11:20|184059|183854.8|184060.4|183854.8|184060.4|183854.8|184059|183854.8|2
1723083090000|2024-08-08 02:11:30|184030.9|183900.9|184026.6|183896.6|184059.5|183903|184026.6|183854.7|5
1723083100000|2024-08-08 02:11:40|184032.6|183902.6|184025.9|183895.9|184033.1|183903.1|184025.9|183895.9|6
1723083110000|2024-08-08 02:11:50|184032.2|183902.2|184044.4|183914.4|184045|183915|184031.4|183901.4|13
1723083120000|2024-08-08 02:12:00|184041.7|183911.7|184059.9|183929.9|184059.9|183929.9|184040.2|183910.2|32
1723083130000|2024-08-08 02:12:10|184057|183927|184046.9|183916.9|184059.4|183929.4|184044.1|183914.1|22
1723083140000|2024-08-08 02:12:20|184046.1|183916.1|184047.3|183917.3|184053.6|183923.6|184045.3|183915.3|16
1723083150000|2024-08-08 02:12:30|184045.7|183915.7|184047|183917|184049.7|183919.7|184045.7|183915.7|5
1723083160000|2024-08-08 02:12:40|184044.7|183914.7|184045.1|183915.1|184046.4|183916.4|184042.7|183912.7|17
1723083170000|2024-08-08 02:12:50|184044.6|183914.6|184044.6|183914.6|184044.6|183914.6|184044.6|183914.6|1
1723083180000|2024-08-08 02:13:00|184043.3|183913.3|184036.1|183906.1|184044|183914|184035.8|183905.8|16
1723083190000|2024-08-08 02:13:10|184035.9|183905.9|184036.3|183906.3|184042.8|183912.8|184029.4|183899.4|23
1723083200000|2024-08-08 02:13:20|184037|183907|184036.5|183906.5|184037.1|183907.1|184033.4|183903.4|13
1723083210000|2024-08-08 02:13:30|184036.9|183906.9|184038.1|183908.1|184038.1|183908.1|184036.6|183906.6|4
1723083230000|2024-08-08 02:13:50|184037.4|183907.4|184037.4|183907.4|184037.4|183907.4|184037.4|183907.4|1
1723083240000|2024-08-08 02:14:00|184039|183909|184041.1|183911.1|184043.6|183913.6|184038|183908|13
1723083250000|2024-08-08 02:14:10|184041.8|183911.8|184043.5|183913.5|184045.4|183915.4|184038.9|183908.9|17
1723083260000|2024-08-08 02:14:20|184045.2|183915.2|184043.6|183913.6|184045.2|183915.2|184040.2|183910.2|15
1723083270000|2024-08-08 02:14:30|184040.1|183910.1|184070|183869|184070|183910.1|184034.2|183869|8
1723083280000|2024-08-08 02:14:40|184038.9|183908.9|184070|183869|184070|183908.9|184038.9|183869|4
1723083290000|2024-08-08 02:14:50|184038.9|183908.9|184038.9|183908.9|184070|183908.9|184038.3|183869.1|8
1723083300000|2024-08-08 02:15:00|184042.4|183912.4|184042.3|183912.3|184042.4|183912.4|184038.7|183908.7|4
1723083310000|2024-08-08 02:15:10|184041.8|183911.8|184041.8|183911.8|184041.8|183911.8|184041.8|183911.8|1
1723083320000|2024-08-08 02:15:20|184038.5|183908.5|184038.5|183908.5|184038.5|183908.5|184038.5|183908.5|1
1723083340000|2024-08-08 02:15:40|184037.8|183907.8|184037.8|183907.8|184037.8|183907.8|184037.8|183907.8|1
1723083350000|2024-08-08 02:15:50|184037.4|183907.4|184037.4|183907.4|184037.4|183907.4|184037.4|183907.4|1
1723083360000|2024-08-08 02:16:00|184034|183904|184037.8|183907.8|184037.8|183907.8|184034|183904|3
1723083370000|2024-08-08 02:16:10|184042.1|183912.1|184038.2|183908.2|184042.1|183912.1|184037.8|183907.8|3
1723083380000|2024-08-08 02:16:20|184043.4|183913.4|184042.9|183912.9|184043.4|183913.4|184042.9|183912.9|2
1723083390000|2024-08-08 02:16:30|184039.3|183909.3|184038.1|183908.1|184039.3|183909.3|184029.6|183899.6|4
1723083400000|2024-08-08 02:16:40|184038.5|183908.5|184038.4|183908.4|184038.5|183908.5|184037.5|183907.5|7
1723083410000|2024-08-08 02:16:50|184037.8|183907.8|184038.2|183908.2|184038.6|183908.6|184037.6|183907.6|7
1723083420000|2024-08-08 02:17:00|184036.8|183906.8|184072.2|183871.9|184072.2|183907.2|184036.2|183871.9|5
1723083440000|2024-08-08 02:17:20|184041.6|183911.6|184042.8|183912.8|184048|183918|184041.6|183911.6|3
1723083450000|2024-08-08 02:17:30|184074.7|183874.4|184044.8|183914.8|184074.7|183915.5|184037.5|183874.4|12
1723083460000|2024-08-08 02:17:40|184044.5|183914.5|184047|183917|184048.7|183918.7|184044.5|183914.5|3
1723083470000|2024-08-08 02:17:50|184049.1|183919.1|184044.5|183914.5|184049.1|183919.1|184041|183911|8
1723083480000|2024-08-08 02:18:00|184043.9|183913.9|184085|183881.3|184085|183921|184041.5|183873.6|7
1723083490000|2024-08-08 02:18:10|184039.9|183909.9|184079.4|183876.8|184079.5|183909.9|184039.9|183876.8|3
1723083500000|2024-08-08 02:18:20|184078.8|183877.9|184078.8|183877.9|184078.8|183877.9|184078.8|183877.9|1
1723083510000|2024-08-08 02:18:30|184045|183915|184045.3|183915.3|184045.3|183915.3|184044.6|183914.6|3
1723083520000|2024-08-08 02:18:40|184044.8|183914.8|184047.9|183917.9|184047.9|183917.9|184044.3|183914.3|4
1723083530000|2024-08-08 02:18:50|184043.2|183913.2|184046.9|183916.9|184046.9|183916.9|184042.3|183912.3|5
1723083540000|2024-08-08 02:19:00|184052.1|183922.1|184080.1|183875.4|184081.2|183923.1|184052.1|183873.9|9
1723083550000|2024-08-08 02:19:10|184080|183877|184080|183877.3|184080|183877.3|184080|183875.9|3
1723083560000|2024-08-08 02:19:20|184081|183876.6|184038.5|183908.5|184081.1|183916.1|184038.5|183875.3|7
1723083570000|2024-08-08 02:19:30|184042.4|183912.4|184045|183915|184047.4|183917.4|184042.2|183912.2|9
1723083580000|2024-08-08 02:19:40|184049.1|183919.1|184034.9|183904.9|184049.1|183919.1|184034.9|183904.9|13
1723083590000|2024-08-08 02:19:50|184035.5|183905.5|184034.8|183904.8|184043.5|183913.5|184034.8|183904.8|11
1723083600000|2024-08-08 02:20:00|184035.2|183905.2|184040.7|183910.7|184043.9|183913.9|184035.2|183905.2|11
1723083610000|2024-08-08 02:20:10|184044|183914|184044|183914|184044|183914|184044|183914|1
1723083620000|2024-08-08 02:20:20|184040.2|183910.2|184040.4|183910.4|184040.4|183910.4|184037.6|183907.6|6
1723083630000|2024-08-08 02:20:30|184039.3|183909.3|184038.2|183908.2|184039.8|183909.8|184038.2|183908.2|6
1723083650000|2024-08-08 02:20:50|184044|183914|184038|183908|184044|183914|184037.9|183907.9|6
1723083660000|2024-08-08 02:21:00|184037.6|183907.6|184037.9|183907.9|184037.9|183907.9|184034.4|183904.4|3
1723083670000|2024-08-08 02:21:10|184038.5|183908.5|184040|183910|184040|183910|184037.9|183907.9|4
1723083680000|2024-08-08 02:21:20|184043|183913|184035.1|183905.1|184043.4|183913.4|184035.1|183905.1|4
1723083690000|2024-08-08 02:21:30|184031.1|183901.1|184031.1|183901.1|184031.1|183901.1|184031.1|183901.1|1
1723083700000|2024-08-08 02:21:40|184036.6|183906.6|184036.6|183906.6|184036.6|183906.6|184036.6|183906.6|1
1723083710000|2024-08-08 02:21:50|184037.9|183907.9|184037.9|183907.9|184037.9|183907.9|184037.9|183907.9|1
1723083720000|2024-08-08 02:22:00|184041.1|183911.1|184037.6|183907.6|184041.8|183911.8|184037.6|183907.6|4
1723083730000|2024-08-08 02:22:10|184040.8|183910.8|184079|183878.8|184079|183915.2|184038.1|183878.8|9
1723083740000|2024-08-08 02:22:20|184080|183878.6|184035.6|183905.6|184080|183905.6|184035.6|183878.6|3
1723083750000|2024-08-08 02:22:30|184034.7|183904.7|184034.7|183904.7|184034.7|183904.7|184034.7|183904.7|1
1723083760000|2024-08-08 02:22:40|184038.9|183908.9|184039.2|183909.2|184039.5|183909.5|184038.9|183908.9|3
1723083770000|2024-08-08 02:22:50|184040.4|183910.4|183949.3|183819.3|184041.2|183911.2|183945.8|183815.8|15
1723083780000|2024-08-08 02:23:00|183949.8|183819.8|183958.2|183828.2|183959.4|183829.4|183947.1|183817.1|20
1723083790000|2024-08-08 02:23:10|183959|183829|183955.5|183825.5|183961|183831|183954.6|183824.6|26
1723083800000|2024-08-08 02:23:20|183955.9|183825.9|183959.4|183829.4|183959.7|183829.7|183955.9|183825.9|3
1723083810000|2024-08-08 02:23:30|183959|183829|183959.1|183829.1|183960.8|183830.8|183958.8|183828.8|11
1723083820000|2024-08-08 02:23:40|183958.8|183828.8|183957.8|183827.8|183960.2|183830.2|183957.8|183827.8|10
1723083830000|2024-08-08 02:23:50|183845|183715|183817|183687|183845|183715|183812.5|183682.5|7
1723083840000|2024-08-08 02:24:00|183806.9|183676.9|183812.8|183682.8|183812.8|183682.8|183806.9|183676.9|2
1723083860000|2024-08-08 02:24:20|183804.6|183674.6|183805.7|183675.7|183807.4|183677.4|183799.7|183669.7|9
1723083870000|2024-08-08 02:24:30|183804.9|183674.9|183805.6|183675.6|183805.6|183675.6|183798.8|183668.8|4
1723083880000|2024-08-08 02:24:40|183808.7|183678.7|183808.7|183678.7|183808.7|183678.7|183808.7|183678.7|1
1723083890000|2024-08-08 02:24:50|183809.8|183679.8|183813.8|183683.8|183813.8|183683.8|183809.8|183679.8|3
1723083900000|2024-08-08 02:25:00|183813.6|183683.6|183813.5|183683.5|183813.6|183683.6|183813.5|183683.5|2
1723083910000|2024-08-08 02:25:10|183809.6|183679.6|183813.5|183683.5|183813.5|183683.5|183809.6|183679.6|2
1723083920000|2024-08-08 02:25:20|183813.6|183683.6|183807.7|183677.7|183813.6|183683.6|183807.7|183677.7|2
1723083930000|2024-08-08 02:25:30|183806|183676|183806|183676|183806|183676|183806|183676|1
1723083940000|2024-08-08 02:25:40|183807.7|183677.7|183810.9|183680.9|183811.6|183681.6|183807.7|183677.7|10
1723083950000|2024-08-08 02:25:50|183811.6|183681.6|183811.6|183681.6|183811.6|183681.6|183810.9|183680.9|5
1723083980000|2024-08-08 02:26:20|183809.6|183679.6|183809.3|183679.3|183809.6|183679.6|183805.8|183675.8|6
1723083990000|2024-08-08 02:26:30|183808.2|183678.2|183810.2|183680.2|183810.2|183680.2|183806|183676|9
1723084000000|2024-08-08 02:26:40|183813|183683|183813.1|183683.1|183813.1|183683.1|183811.4|183681.4|6
1723084010000|2024-08-08 02:26:50|183812|183682|183812.7|183682.7|183812.7|183682.7|183812|183682|3
1723084020000|2024-08-08 02:27:00|183811.1|183681.1|183813.1|183683.1|183813.1|183683.1|183811.1|183681.1|3
1723084030000|2024-08-08 02:27:10|183810.3|183680.3|183811.4|183681.4|183814.6|183684.6|183810.1|183680.1|8
1723084050000|2024-08-08 02:27:30|183814.9|183684.9|183814.9|183684.9|183814.9|183684.9|183814.9|183684.9|1
1723084070000|2024-08-08 02:27:50|183821.1|183691.1|183821.1|183691.1|183821.1|183691.1|183821.1|183691.1|1
1723084080000|2024-08-08 02:28:00|183814.9|183684.9|183814.9|183684.9|183814.9|183684.9|183814.9|183684.9|1
1723084090000|2024-08-08 02:28:10|183811.4|183681.4|183811.4|183681.4|183811.4|183681.4|183811.4|183681.4|1
1723084110000|2024-08-08 02:28:30|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|1
1723084130000|2024-08-08 02:28:50|183818.9|183688.9|183818.9|183688.9|183818.9|183688.9|183818.9|183688.9|1
1723084140000|2024-08-08 02:29:00|183813.4|183683.4|183811.4|183681.4|183813.4|183683.4|183811.4|183681.4|2
1723084160000|2024-08-08 02:29:20|183813.3|183683.3|183813.2|183683.2|183813.3|183683.3|183812.8|183682.8|3
1723084200000|2024-08-08 02:30:00|183818.6|183688.6|183811|183681|183818.6|183688.6|183811|183681|2
1723084210000|2024-08-08 02:30:10|183813.7|183683.7|183811.4|183681.4|183813.7|183683.7|183811.4|183681.4|2
1723084220000|2024-08-08 02:30:20|183812|183682|183811.4|183681.4|183812|183682|183811.4|183681.4|2
1723084230000|2024-08-08 02:30:30|183812|183682|183811.4|183681.4|183812|183682|183811.4|183681.4|2
1723084240000|2024-08-08 02:30:40|183813.5|183683.5|183811.6|183681.6|183813.5|183683.5|183811.6|183681.6|2
1723084270000|2024-08-08 02:31:10|183809.9|183679.9|183809.9|183679.9|183809.9|183679.9|183809.9|183679.9|1
1723084290000|2024-08-08 02:31:30|183814|183684|183809.9|183679.9|183814|183684|183809.9|183679.9|2
1723084300000|2024-08-08 02:31:40|183811.1|183681.1|183811.1|183681.1|183813.6|183683.6|183811.1|183681.1|3
1723084310000|2024-08-08 02:31:50|183808.2|183678.2|183780|183650|183808.2|183678.2|183779.7|183649.7|13
1723084320000|2024-08-08 02:32:00|183779.4|183649.4|183779.4|183649.4|183779.4|183649.4|183779.4|183649.4|1
1723084330000|2024-08-08 02:32:10|183778.9|183648.9|183762.1|183632.1|183778.9|183648.9|183752.6|183622.6|17
1723084340000|2024-08-08 02:32:20|183759.1|183629.1|183762.5|183632.5|183763.1|183633.1|183755.5|183625.5|22
1723084350000|2024-08-08 02:32:30|183762.9|183632.9|183764.4|183634.4|183764.8|183634.8|183760.4|183630.4|14
1723084360000|2024-08-08 02:32:40|183766.6|183636.6|183766.5|183636.5|183768|183638|183766.5|183636.5|4
1723084370000|2024-08-08 02:32:50|183767|183637|183761|183631|183767|183637|183746.5|183616.5|12
1723084380000|2024-08-08 02:33:00|183759.7|183629.7|183748|183618|183759.7|183629.7|183745.6|183615.6|11
1723084390000|2024-08-08 02:33:10|183755.2|183625.2|183766.8|183636.8|183766.8|183636.8|183755.2|183625.2|14
1723084420000|2024-08-08 02:33:40|183770.8|183640.8|183770.8|183640.8|183770.8|183640.8|183770.8|183640.8|1
1723084430000|2024-08-08 02:33:50|183779.2|183649.2|183776.6|183646.6|183779.2|183649.2|183772.1|183642.1|5
1723084450000|2024-08-08 02:34:10|183771.5|183641.5|183770.7|183640.7|183771.5|183641.5|183770.1|183640.1|3
1723084460000|2024-08-08 02:34:20|183770.5|183640.5|183770.7|183640.7|183770.7|183640.7|183770.5|183640.5|2
1723084470000|2024-08-08 02:34:30|183770.4|183640.4|183768.6|183638.6|183770.4|183640.4|183768.6|183638.6|5
1723084480000|2024-08-08 02:34:40|183773.1|183643.1|183773.2|183643.2|183774|183644|183773.1|183643.1|3
1723084500000|2024-08-08 02:35:00|183768.5|183638.5|183768.5|183638.5|183768.5|183638.5|183768.5|183638.5|1
1723084510000|2024-08-08 02:35:10|183769.7|183639.7|183769.7|183639.7|183769.7|183639.7|183769.7|183639.7|1
1723084530000|2024-08-08 02:35:30|183771.4|183641.4|183771.4|183641.4|183771.4|183641.4|183771.4|183641.4|1
1723084540000|2024-08-08 02:35:40|183781.3|183651.3|183781.3|183651.3|183781.3|183651.3|183781.3|183651.3|1
1723084550000|2024-08-08 02:35:50|183779.1|183649.1|183779.1|183649.1|183779.1|183649.1|183779.1|183649.1|1
1723084560000|2024-08-08 02:36:00|183772.6|183642.6|183773.8|183643.8|183773.8|183643.8|183772.6|183642.6|3
1723084570000|2024-08-08 02:36:10|183777.8|183647.8|183777.6|183647.6|183777.8|183647.8|183776.4|183646.4|3
1723084580000|2024-08-08 02:36:20|183774.7|183644.7|183774.7|183644.7|183774.7|183644.7|183774.7|183644.7|1
1723084590000|2024-08-08 02:36:30|183776.1|183646.1|183776.1|183646.1|183776.1|183646.1|183776.1|183646.1|1
1723084600000|2024-08-08 02:36:40|183775.5|183645.5|183767.4|183637.4|183776.3|183646.3|183746|183616|11
1723084610000|2024-08-08 02:36:50|183767.7|183637.7|183772.4|183642.4|183775.3|183645.3|183767.7|183637.7|11
1723084620000|2024-08-08 02:37:00|183772.8|183642.8|183776.4|183646.4|183777|183647|183772.3|183642.3|12
1723084630000|2024-08-08 02:37:10|183776.9|183646.9|183776.9|183646.9|183776.9|183646.9|183776.9|183646.9|1
1723084640000|2024-08-08 02:37:20|183780.1|183650.1|183780.1|183650.1|183780.1|183650.1|183780.1|183650.1|1
1723084650000|2024-08-08 02:37:30|183779.4|183649.4|183779.4|183649.4|183779.4|183649.4|183779.4|183649.4|1
1723084660000|2024-08-08 02:37:40|183789.3|183659.3|183816.2|183686.2|183816.2|183686.2|183783.3|183653.3|6
1723084670000|2024-08-08 02:37:50|183816.9|183686.9|183816.9|183686.9|183816.9|183686.9|183816.9|183686.9|1
1723084680000|2024-08-08 02:38:00|183819.2|183689.2|183819.2|183689.2|183819.2|183689.2|183819.2|183689.2|1
1723084700000|2024-08-08 02:38:20|183818|183688|183818|183688|183818|183688|183818|183688|1
1723084710000|2024-08-08 02:38:30|183816.9|183686.9|183816.9|183686.9|183816.9|183686.9|183816.9|183686.9|1
1723084720000|2024-08-08 02:38:40|183816.8|183686.8|183817.2|183687.2|183817.2|183687.2|183816.8|183686.8|2
1723084750000|2024-08-08 02:39:10|183814.9|183684.9|183831|183701|183831|183701|183813.4|183683.4|4
1723084760000|2024-08-08 02:39:20|183830.9|183700.9|183830.9|183700.9|183830.9|183700.9|183830.9|183700.9|1
1723084770000|2024-08-08 02:39:30|183824.2|183694.2|183824.4|183694.4|183830.9|183700.9|183824.2|183694.2|3
1723084780000|2024-08-08 02:39:40|183824.3|183694.3|183817.1|183687.1|183824.3|183694.3|183817.1|183687.1|2
1723084810000|2024-08-08 02:40:10|183816.7|183686.7|183812.7|183682.7|183816.7|183686.7|183811.4|183681.4|4
1723084820000|2024-08-08 02:40:20|183813.9|183683.9|183799.8|183669.8|183813.9|183683.9|183794.6|183664.6|13
1723084830000|2024-08-08 02:40:30|183795.8|183665.8|183760.8|183630.8|183795.8|183665.8|183752.8|183622.8|15
1723084840000|2024-08-08 02:40:40|183759.3|183629.3|183767.6|183637.6|183770.7|183640.7|183755.6|183625.6|17
1723084850000|2024-08-08 02:40:50|183767.5|183637.5|183770.7|183640.7|183771.4|183641.4|183766.4|183636.4|19
1723084860000|2024-08-08 02:41:00|183771.3|183641.3|183769.9|183639.9|183771.3|183641.3|183766.8|183636.8|6
1723084870000|2024-08-08 02:41:10|183769.3|183639.3|183769.3|183639.3|183769.3|183639.3|183769.3|183639.3|1
1723084880000|2024-08-08 02:41:20|183769.9|183639.9|183769.5|183639.5|183769.9|183639.9|183769.5|183639.5|2
1723084890000|2024-08-08 02:41:30|183769.1|183639.1|183773.7|183643.7|183773.7|183643.7|183769.1|183639.1|2
1723084900000|2024-08-08 02:41:40|183772.9|183642.9|183772.4|183642.4|183774.5|183644.5|183767.1|183637.1|20
1723084910000|2024-08-08 02:41:50|183772.6|183642.6|183772.1|183642.1|183772.9|183642.9|183771.5|183641.5|15
1723084920000|2024-08-08 02:42:00|183770.8|183640.8|183771.1|183641.1|183771.1|183641.1|183770.6|183640.6|4
1723084930000|2024-08-08 02:42:10|183770.6|183640.6|183773.7|183643.7|183774.9|183644.9|183770.6|183640.6|8
1723084940000|2024-08-08 02:42:20|183774.2|183644.2|183771.4|183641.4|183774.2|183644.2|183770.4|183640.4|5
1723084950000|2024-08-08 02:42:30|183770.7|183640.7|183772.2|183642.2|183772.6|183642.6|183770.7|183640.7|7
1723084960000|2024-08-08 02:42:40|183772.6|183642.6|183774.4|183644.4|183774.4|183644.4|183772.3|183642.3|8
1723084970000|2024-08-08 02:42:50|183773.8|183643.8|183773|183643|183774.8|183644.8|183773|183643|5
1723084980000|2024-08-08 02:43:00|183777.1|183647.1|183773.4|183643.4|183779.8|183649.8|183773|183643|8
1723084990000|2024-08-08 02:43:10|183772.8|183642.8|183772.4|183642.4|183779.3|183649.3|183772.4|183642.4|10
1723085000000|2024-08-08 02:43:20|183772|183642|183772.6|183642.6|183773.1|183643.1|183772|183642|5
1723085010000|2024-08-08 02:43:30|183772.1|183642.1|183771.8|183641.8|183772.8|183642.8|183771.8|183641.8|4
1723085020000|2024-08-08 02:43:40|183772.2|183642.2|183790.7|183660.7|183791.5|183661.5|183772.2|183642.2|11
1723085030000|2024-08-08 02:43:50|183789.6|183659.6|183788|183658|183790.4|183660.4|183784.9|183654.9|9
1723085040000|2024-08-08 02:44:00|183773.2|183643.2|183773.8|183643.8|183777.2|183647.2|183772.1|183642.1|9
1723085050000|2024-08-08 02:44:10|183773|183643|183772.5|183642.5|183773|183643|183771.9|183641.9|10
1723085060000|2024-08-08 02:44:20|183772.2|183642.2|183771.5|183641.5|183772.2|183642.2|183771.5|183641.5|2
1723085070000|2024-08-08 02:44:30|183772.5|183642.5|183772.7|183642.7|183773.3|183643.3|183771.9|183641.9|11
1723085080000|2024-08-08 02:44:40|183773.8|183643.8|183787.6|183657.6|183787.6|183657.6|183773.3|183643.3|5
1723085090000|2024-08-08 02:44:50|183789.5|183659.5|183789|183659|183789.5|183659.5|183786.1|183656.1|6
1723085100000|2024-08-08 02:45:00|183788.3|183658.3|183776|183646|183788.3|183658.3|183775.7|183645.7|4
1723085110000|2024-08-08 02:45:10|183753|183623|183759.5|183629.5|183759.5|183629.5|183753|183623|22
1723085120000|2024-08-08 02:45:20|183756.7|183626.7|183757.4|183627.4|183759.5|183629.5|183748.2|183618.2|23
1723085130000|2024-08-08 02:45:30|183756.9|183626.9|183757.9|183627.9|183757.9|183627.9|183755.7|183625.7|7
1723085140000|2024-08-08 02:45:40|183758.3|183628.3|183759|183629|183759.6|183629.6|183757.7|183627.7|7
1723085150000|2024-08-08 02:45:50|183758.5|183628.5|183771|183641|183772|183642|183758.5|183628.5|5
1723085160000|2024-08-08 02:46:00|183770.4|183640.4|183770.8|183640.8|183771.8|183641.8|183770.4|183640.4|4
1723085170000|2024-08-08 02:46:10|183766.2|183636.2|183757.7|183627.7|183766.2|183636.2|183750.4|183620.4|8
1723085180000|2024-08-08 02:46:20|183756.7|183626.7|183758.3|183628.3|183759.2|183629.2|183747.3|183617.3|19
1723085200000|2024-08-08 02:46:40|183757.3|183627.3|183758.1|183628.1|183758.1|183628.1|183757.3|183627.3|2
1723085210000|2024-08-08 02:46:50|183757.1|183627.1|183771.1|183641.1|183771.8|183641.8|183757.1|183627.1|4
1723085220000|2024-08-08 02:47:00|183771.8|183641.8|183769|183639|183771.8|183641.8|183769|183639|3
1723085230000|2024-08-08 02:47:10|183763.7|183633.7|183763.7|183633.7|183763.7|183633.7|183763.7|183633.7|1
1723085240000|2024-08-08 02:47:20|183756.3|183626.3|183757.9|183627.9|183757.9|183627.9|183756.3|183626.3|2
1723085250000|2024-08-08 02:47:30|183757.8|183627.8|183757.8|183627.8|183757.8|183627.8|183757.8|183627.8|1
1723085270000|2024-08-08 02:47:50|183766.2|183636.2|183766.2|183636.2|183766.2|183636.2|183766.2|183636.2|1
1723085290000|2024-08-08 02:48:10|183773|183643|183757.8|183627.8|183773|183643|183755.9|183625.9|6
1723085300000|2024-08-08 02:48:20|183756.7|183626.7|183756|183626|183760.5|183630.5|183754.1|183624.1|6
1723085310000|2024-08-08 02:48:30|183755.7|183625.7|183756.6|183626.6|183760.5|183630.5|183755.7|183625.7|3
1723085320000|2024-08-08 02:48:40|183755.6|183625.6|183754.7|183624.7|183757.1|183627.1|183749.6|183619.6|6
1723085330000|2024-08-08 02:48:50|183755.6|183625.6|183756.4|183626.4|183759.7|183629.7|183747.5|183617.5|12
1723085340000|2024-08-08 02:49:00|183757.5|183627.5|183757.5|183627.5|183757.5|183627.5|183757.5|183627.5|1
1723085350000|2024-08-08 02:49:10|183757.4|183627.4|183757.4|183627.4|183757.4|183627.4|183757.4|183627.4|1
1723085360000|2024-08-08 02:49:20|183764.5|183634.5|183765.9|183635.9|183765.9|183635.9|183764.5|183634.5|2
1723085380000|2024-08-08 02:49:40|183769.5|183639.5|183757.6|183627.6|183769.5|183639.5|183755.4|183625.4|6
1723085390000|2024-08-08 02:49:50|183761.8|183631.8|183757.3|183627.3|183762|183632|183756.7|183626.7|8
1723085400000|2024-08-08 02:50:00|183761.2|183631.2|183757.4|183627.4|183761.2|183631.2|183755.5|183625.5|14
1723085410000|2024-08-08 02:50:10|183757|183627|183757.9|183627.9|183761.5|183631.5|183757|183627|4
1723085420000|2024-08-08 02:50:20|183757.4|183627.4|183756.3|183626.3|183757.4|183627.4|183756.3|183626.3|2
1723085430000|2024-08-08 02:50:30|183757.2|183627.2|183757.2|183627.2|183757.2|183627.2|183757.2|183627.2|1
1723085440000|2024-08-08 02:50:40|183762.4|183632.4|183766.4|183636.4|183769.1|183639.1|183762.4|183632.4|3
1723085450000|2024-08-08 02:50:50|183763.1|183633.1|183766.5|183636.5|183766.5|183636.5|183763.1|183633.1|3
1723085460000|2024-08-08 02:51:00|183765.3|183635.3|183754.7|183624.7|183765.3|183635.3|183753.6|183623.6|7
1723085470000|2024-08-08 02:51:10|183753|183623|183754.3|183624.3|183754.4|183624.4|183752.6|183622.6|6
1723085480000|2024-08-08 02:51:20|183758.4|183628.4|183752.8|183622.8|183759.3|183629.3|183746.4|183616.4|23
1723085490000|2024-08-08 02:51:30|183753.5|183623.5|183756.5|183626.5|183760|183630|183752.6|183622.6|7
1723085500000|2024-08-08 02:51:40|183755.5|183625.5|183756.1|183626.1|183759.7|183629.7|183749.5|183619.5|12
1723085510000|2024-08-08 02:51:50|183755.2|183625.2|183756.2|183626.2|183756.5|183626.5|183755.2|183625.2|7
1723085520000|2024-08-08 02:52:00|183757.8|183627.8|183765.4|183635.4|183770.2|183640.2|183757.8|183627.8|10
1723085540000|2024-08-08 02:52:20|183767.5|183637.5|183758.4|183628.4|183767.5|183637.5|183758.4|183628.4|2
1723085560000|2024-08-08 02:52:40|183758.8|183628.8|183758.8|183628.8|183758.8|183628.8|183758.8|183628.8|1
1723085570000|2024-08-08 02:52:50|183758|183628|183756.4|183626.4|183763.9|183633.9|183753.9|183623.9|11
1723085580000|2024-08-08 02:53:00|183756.1|183626.1|183756.3|183626.3|183756.3|183626.3|183756.1|183626.1|2
1723085600000|2024-08-08 02:53:20|183762.4|183632.4|183762.4|183632.4|183762.4|183632.4|183762.4|183632.4|1
1723085610000|2024-08-08 02:53:30|183762.3|183632.3|183762.3|183632.3|183762.3|183632.3|183762.3|183632.3|1
1723085620000|2024-08-08 02:53:40|183768.3|183638.3|183756.8|183626.8|183768.3|183638.3|183756.8|183626.8|2
1723085630000|2024-08-08 02:53:50|183756.7|183626.7|183755.9|183625.9|183762.8|183632.8|183753.4|183623.4|18
1723085640000|2024-08-08 02:54:00|183753.4|183623.4|183753.4|183623.4|183756.9|183626.9|183753.4|183623.4|8
1723085650000|2024-08-08 02:54:10|183755.9|183625.9|183755.7|183625.7|183755.9|183625.9|183755|183625|3
1723085660000|2024-08-08 02:54:20|183753.2|183623.2|183754.9|183624.9|183755.7|183625.7|183752.8|183622.8|6
1723085670000|2024-08-08 02:54:30|183755.4|183625.4|183755.1|183625.1|183759.8|183629.8|183752.6|183622.6|21
1723085680000|2024-08-08 02:54:40|183752.6|183622.6|183746|183616|183759.2|183629.2|183746|183616|13
1723085690000|2024-08-08 02:54:50|183753.5|183623.5|183754.6|183624.6|183758.6|183628.6|183745.8|183615.8|22
1723085700000|2024-08-08 02:55:00|183752.1|183622.1|183754.8|183624.8|183758.6|183628.6|183751.7|183621.7|14
1723085710000|2024-08-08 02:55:10|183753.5|183623.5|183746.4|183616.4|183755.3|183625.3|183746.4|183616.4|6
1723085720000|2024-08-08 02:55:20|183752.8|183622.8|183771.7|183641.7|183779.6|183649.6|183752.8|183622.8|18
1723085730000|2024-08-08 02:55:30|183772|183642|183771.8|183641.8|183772|183642|183771.8|183641.8|2
1723085740000|2024-08-08 02:55:40|183769.1|183639.1|183771.5|183641.5|183771.7|183641.7|183769.1|183639.1|5
1723085750000|2024-08-08 02:55:50|183770.9|183640.9|183754|183624|183770.9|183640.9|183737.8|183607.8|25
1723085760000|2024-08-08 02:56:00|183762.1|183632.1|183750.6|183620.6|183762.7|183632.7|183743.9|183613.9|19
1723085770000|2024-08-08 02:56:10|183749.8|183619.8|183755.5|183625.5|183761.2|183631.2|183749.8|183619.8|8
1723085780000|2024-08-08 02:56:20|183761.1|183631.1|183749|183619|183761.1|183631.1|183744.9|183614.9|13
1723085790000|2024-08-08 02:56:30|183745.4|183615.4|183745.5|183615.5|183750.8|183620.8|183744.9|183614.9|9
1723085800000|2024-08-08 02:56:40|183749.5|183619.5|183748.4|183618.4|183757.5|183627.5|183742|183612|21
1723085810000|2024-08-08 02:56:50|183754.5|183624.5|183760.2|183630.2|183760.2|183630.2|183747.9|183617.9|14
1723085820000|2024-08-08 02:57:00|183746.7|183616.7|183746.7|183616.7|183760.7|183630.7|183741.4|183611.4|23
1723085830000|2024-08-08 02:57:10|183751.7|183621.7|183746|183616|183752.4|183622.4|183741.4|183611.4|12
1723085850000|2024-08-08 02:57:30|183740|183610|183744.1|183614.1|183744.1|183614.1|183721.9|183591.9|8
1723085860000|2024-08-08 02:57:40|183747.3|183617.3|183749.8|183619.8|183750.6|183620.6|183744.3|183614.3|7
1723085870000|2024-08-08 02:57:50|183749.5|183619.5|183749.5|183619.5|183749.5|183619.5|183749.5|183619.5|1
1723085880000|2024-08-08 02:58:00|183753.8|183623.8|183753.8|183623.8|183753.8|183623.8|183753.8|183623.8|1
1723085890000|2024-08-08 02:58:10|183763.1|183633.1|183753.8|183623.8|183763.1|183633.1|183753.8|183623.8|2
1723085910000|2024-08-08 02:58:30|183747.6|183617.6|183747.3|183617.3|183775.6|183645.6|183741|183611|17
1723085920000|2024-08-08 02:58:40|183741.8|183611.8|183747.3|183617.3|183751.1|183621.1|183740.2|183610.2|8
1723085930000|2024-08-08 02:58:50|183749.3|183619.3|183748|183618|183749.5|183619.5|183745.8|183615.8|16
1723085940000|2024-08-08 02:59:00|183753.3|183623.3|183767.5|183637.5|183767.5|183637.5|183753.3|183623.3|14
1723085950000|2024-08-08 02:59:10|183767.1|183637.1|183767.4|183637.4|183767.5|183637.5|183766.8|183636.8|5
1723085960000|2024-08-08 02:59:20|183765.6|183635.6|183766.8|183636.8|183766.8|183636.8|183765.6|183635.6|2
1723085970000|2024-08-08 02:59:30|183744.5|183614.5|183756.3|183626.3|183759.8|183629.8|183737|183607|22
1723085980000|2024-08-08 02:59:40|183755.3|183625.3|183759.5|183629.5|183763.3|183633.3|183755.1|183625.1|23
1723085990000|2024-08-08 02:59:50|183766.4|183636.4|183767.5|183637.5|183769.7|183639.7|183763.1|183633.1|10
1723086000000|2024-08-08 03:00:00|183767.1|183637.1|183770|183640|183772.2|183642.2|183767.1|183637.1|10
1723086010000|2024-08-08 03:00:10|183769.6|183639.6|183771.9|183641.9|183771.9|183641.9|183769.6|183639.6|9
1723086020000|2024-08-08 03:00:20|183771.4|183641.4|183771.6|183641.6|183771.6|183641.6|183771.3|183641.3|3
1723086030000|2024-08-08 03:00:30|183771.3|183641.3|183774.7|183644.7|183774.7|183644.7|183771.3|183641.3|4
1723086040000|2024-08-08 03:00:40|183773.8|183643.8|183777.9|183647.9|183787|183657|183773.5|183643.5|7
1723086050000|2024-08-08 03:00:50|183776.9|183646.9|183777.7|183647.7|183778.6|183648.6|183776.9|183646.9|4
1723086060000|2024-08-08 03:01:00|183777.8|183647.8|183779.2|183649.2|183779.2|183649.2|183776.7|183646.7|11
1723086070000|2024-08-08 03:01:10|183775.5|183645.5|183776.7|183646.7|183777|183647|183775|183645|12
1723086080000|2024-08-08 03:01:20|183778|183648|183774|183644|183779.8|183649.8|183773.4|183643.4|12
1723086090000|2024-08-08 03:01:30|183773.6|183643.6|183775.5|183645.5|183777|183647|183773.2|183643.2|6
1723086100000|2024-08-08 03:01:40|183776|183646|183776.3|183646.3|183776.3|183646.3|183775.6|183645.6|3
1723086110000|2024-08-08 03:01:50|183775.8|183645.8|183779.7|183649.7|183779.8|183649.8|183775.8|183645.8|6
1723086120000|2024-08-08 03:02:00|183779.3|183649.3|183788.5|183658.5|183791.4|183661.4|183779.3|183649.3|6
1723086130000|2024-08-08 03:02:10|183789.8|183659.8|183766.1|183636.1|183789.8|183659.8|183735.1|183605.1|20
1723086150000|2024-08-08 03:02:30|183766.4|183636.4|183766.3|183636.3|183766.5|183636.5|183765.9|183635.9|4
1723086160000|2024-08-08 03:02:40|183769.6|183639.6|183777.4|183647.4|183777.4|183647.4|183769.6|183639.6|2
1723086170000|2024-08-08 03:02:50|183776.7|183646.7|183776.7|183646.7|183776.7|183646.7|183776.7|183646.7|1
1723086180000|2024-08-08 03:03:00|183779.8|183649.8|183778.3|183648.3|183781.7|183651.7|183774.2|183644.2|12
1723086190000|2024-08-08 03:03:10|183769.9|183639.9|183762.7|183632.7|183769.9|183639.9|183762.5|183632.5|5
1723086200000|2024-08-08 03:03:20|183762.8|183632.8|183762.3|183632.3|183762.8|183632.8|183762.3|183632.3|2
1723086220000|2024-08-08 03:03:40|183777.9|183647.9|183777.9|183647.9|183777.9|183647.9|183777.9|183647.9|1
1723086230000|2024-08-08 03:03:50|183779.3|183649.3|183779.3|183649.3|183779.3|183649.3|183779.3|183649.3|1
1723086240000|2024-08-08 03:04:00|183780.8|183650.8|183765.7|183635.7|183780.8|183650.8|183756|183626|6
1723086250000|2024-08-08 03:04:10|183763.7|183633.7|183766|183636|183766|183636|183758.2|183628.2|19
1723086260000|2024-08-08 03:04:20|183765.2|183635.2|183762.4|183632.4|183770.1|183640.1|183757.9|183627.9|15
1723086270000|2024-08-08 03:04:30|183763.1|183633.1|183763|183633|183763.1|183633.1|183762|183632|6
1723086280000|2024-08-08 03:04:40|183762.2|183632.2|183763.6|183633.6|183763.6|183633.6|183761.8|183631.8|16
1723086290000|2024-08-08 03:04:50|183769.9|183639.9|183773.1|183643.1|183781.7|183651.7|183759.4|183629.4|13
1723086300000|2024-08-08 03:05:00|183775.1|183645.1|183767.5|183637.5|183775.1|183645.1|183767.5|183637.5|8
1723086310000|2024-08-08 03:05:10|183771.4|183641.4|183758.9|183628.9|183772.8|183642.8|183758.9|183628.9|11
1723086320000|2024-08-08 03:05:20|183757.6|183627.6|183743.6|183613.6|183757.6|183627.6|183734.8|183604.8|22
1723086330000|2024-08-08 03:05:30|183744.2|183614.2|183745.9|183615.9|183750.6|183620.6|183742.8|183612.8|17
1723086340000|2024-08-08 03:05:40|183747.2|183617.2|183745.4|183615.4|183747.2|183617.2|183745.2|183615.2|7
1723086350000|2024-08-08 03:05:50|183746.1|183616.1|183745.6|183615.6|183747.2|183617.2|183745.5|183615.5|7
1723086360000|2024-08-08 03:06:00|183746|183616|183742.1|183612.1|183746|183616|183742.1|183612.1|6
1723086370000|2024-08-08 03:06:10|183745.1|183615.1|183745.2|183615.2|183745.2|183615.2|183744.8|183614.8|4
1723086380000|2024-08-08 03:06:20|183745.7|183615.7|183749.9|183619.9|183749.9|183619.9|183745.7|183615.7|10
1723086400000|2024-08-08 03:06:40|183749.7|183619.7|183749.5|183619.5|183749.7|183619.7|183749.1|183619.1|3
1723086410000|2024-08-08 03:06:50|183751|183621|183748.9|183618.9|183751|183621|183748.2|183618.2|3
1723086420000|2024-08-08 03:07:00|183747.1|183617.1|183757.1|183627.1|183757.9|183627.9|183747.1|183617.1|6
1723086430000|2024-08-08 03:07:10|183757.8|183627.8|183759.5|183629.5|183759.5|183629.5|183756|183626|10
1723086450000|2024-08-08 03:07:30|183759.9|183629.9|183758.2|183628.2|183759.9|183629.9|183758.2|183628.2|3
1723086460000|2024-08-08 03:07:40|183757.7|183627.7|183782.9|183576.9|183782.9|183628.2|183753.1|183576.9|6
1723086470000|2024-08-08 03:07:50|183759.8|183629.8|183757.8|183627.8|183759.8|183629.8|183757.8|183627.8|2
1723086480000|2024-08-08 03:08:00|183761.1|183631.1|183761.1|183631.1|183761.1|183631.1|183761.1|183631.1|1
1723086490000|2024-08-08 03:08:10|183761.6|183631.6|183761.8|183631.8|183761.8|183631.8|183761|183631|4
1723086500000|2024-08-08 03:08:20|183761.7|183631.7|183751.9|183621.9|183761.7|183631.7|183747.1|183617.1|6
1723086510000|2024-08-08 03:08:30|183752.6|183622.6|183758.4|183628.4|183758.4|183628.4|183752.1|183622.1|15
1723086520000|2024-08-08 03:08:40|183758|183628|183757.2|183627.2|183758.1|183628.1|183757.2|183627.2|4
1723086530000|2024-08-08 03:08:50|183757|183627|183758.6|183628.6|183759.6|183629.6|183757|183627|4
1723086540000|2024-08-08 03:09:00|183758.1|183628.1|183751.1|183621.1|183758.8|183628.8|183751.1|183621.1|8
1723086550000|2024-08-08 03:09:10|183751.4|183621.4|183757.3|183627.3|183758.9|183628.9|183751.4|183621.4|10
1723086560000|2024-08-08 03:09:20|183756.6|183626.6|183757.4|183627.4|183757.4|183627.4|183756.6|183626.6|3
1723086580000|2024-08-08 03:09:40|183758|183628|183749|183619|183758.9|183628.9|183743.9|183613.9|17
1723086590000|2024-08-08 03:09:50|183740.6|183610.6|183755.5|183625.5|183755.5|183625.5|183740.6|183610.6|13
1723086600000|2024-08-08 03:10:00|183755.4|183625.4|183755.3|183625.3|183758.1|183628.1|183755.1|183625.1|11
1723086610000|2024-08-08 03:10:10|183754.9|183624.9|183754.9|183624.9|183754.9|183624.9|183754.9|183624.9|1
1723086620000|2024-08-08 03:10:20|183754.6|183624.6|183753|183623|183789.4|183624.6|183750.8|183588.6|12
1723086630000|2024-08-08 03:10:30|183753.4|183623.4|183752.7|183622.7|183755.5|183625.5|183752.7|183622.7|13
1723086640000|2024-08-08 03:10:40|183745.4|183615.4|183755.8|183625.8|183759.4|183629.4|183744.8|183614.8|15
1723086650000|2024-08-08 03:10:50|183756.1|183626.1|183756.7|183626.7|183757|183627|183745.8|183615.8|15
1723086660000|2024-08-08 03:11:00|183757|183627|183759.8|183629.8|183762.1|183632.1|183756.3|183626.3|8
1723086670000|2024-08-08 03:11:10|183759.6|183629.6|183756.4|183626.4|183759.9|183629.9|183756.4|183626.4|14
1723086680000|2024-08-08 03:11:20|183759|183629|183753.9|183623.9|183789.5|183629|183753.5|183589.3|8
1723086690000|2024-08-08 03:11:30|183753.4|183623.4|183755.2|183625.2|183758.2|183628.2|183744.9|183614.9|15
1723086700000|2024-08-08 03:11:40|183755.1|183625.1|183738.5|183608.5|183755.1|183625.1|183733.2|183603.2|19
1723086710000|2024-08-08 03:11:50|183741.3|183611.3|183745|183615|183745|183615|183737.2|183607.2|16
1723086720000|2024-08-08 03:12:00|183739.7|183609.7|183744.8|183614.8|183745.6|183615.6|183739.2|183609.2|5
1723086730000|2024-08-08 03:12:10|183741.9|183611.9|183741.9|183611.9|183741.9|183611.9|183741.9|183611.9|1
1723086740000|2024-08-08 03:12:20|183767.9|183567.3|183750.6|183620.6|183767.9|183620.8|183742.1|183567.3|7
1723086750000|2024-08-08 03:12:30|183751.1|183621.1|183748.2|183618.2|183751.9|183621.9|183738.9|183608.9|14
1723086760000|2024-08-08 03:12:40|183743.1|183613.1|183743.9|183613.9|183744.1|183614.1|183735.5|183605.5|11
1723086770000|2024-08-08 03:12:50|183737.9|183607.9|183744.9|183614.9|183745.2|183615.2|183737.9|183607.9|6
1723086780000|2024-08-08 03:13:00|183745.2|183615.2|183734.4|183604.4|183745.9|183615.9|183734.4|183604.4|7
1723086790000|2024-08-08 03:13:10|183733.2|183603.2|183731.2|183601.2|183739.2|183609.2|183730.3|183600.3|7
1723086800000|2024-08-08 03:13:20|183729.9|183599.9|183739|183609|183739|183609|183729.9|183599.9|6
1723086810000|2024-08-08 03:13:30|183737.3|183607.3|183746.3|183616.3|183747.6|183617.6|183707.7|183577.7|27
1723086820000|2024-08-08 03:13:40|183733|183603|183737.1|183607.1|183746.9|183616.9|183728.6|183598.6|25
1723086840000|2024-08-08 03:14:00|183732.9|183602.9|183732.9|183602.9|183732.9|183602.9|183732.9|183602.9|1
1723086850000|2024-08-08 03:14:10|183731.4|183601.4|183746.5|183616.5|183746.5|183616.5|183720.8|183590.8|10
1723086860000|2024-08-08 03:14:20|183736.3|183606.3|183735.8|183605.8|183737|183607|183719.3|183589.3|12
1723086870000|2024-08-08 03:14:30|183736.6|183606.6|183737.1|183607.1|183741.9|183611.9|183731.1|183601.1|21
1723086880000|2024-08-08 03:14:40|183729.4|183599.4|183738.5|183608.5|183738.5|183608.5|183729.4|183599.4|8
1723086890000|2024-08-08 03:14:50|183737.8|183607.8|183737|183607|183737.8|183607.8|183727|183597|6
1723086920000|2024-08-08 03:15:20|183724.6|183594.6|183733.2|183603.2|183734.8|183604.8|183724.6|183594.6|3
1723086930000|2024-08-08 03:15:30|183735.6|183605.6|183735.4|183605.4|183736|183606|183735.4|183605.4|3
1723086940000|2024-08-08 03:15:40|183734.7|183604.7|183736.1|183606.1|183736.1|183606.1|183720|183590|10
1723086950000|2024-08-08 03:15:50|183735.6|183605.6|183737|183607|183737.4|183607.4|183735.6|183605.6|7
1723086960000|2024-08-08 03:16:00|183737.4|183607.4|183734.9|183604.9|183739.3|183609.3|183728.8|183598.8|27
1723086970000|2024-08-08 03:16:10|183735.5|183605.5|183733.8|183603.8|183737.2|183607.2|183729.7|183599.7|18
1723086980000|2024-08-08 03:16:20|183731.7|183601.7|183736.5|183606.5|183737.9|183607.9|183731.7|183601.7|9
1723087010000|2024-08-08 03:16:50|183734.8|183604.8|183738.7|183608.7|183738.7|183608.7|183734.8|183604.8|2
1723087020000|2024-08-08 03:17:00|183731|183601|183737.7|183607.7|183738.7|183608.7|183731|183601|15
1723087030000|2024-08-08 03:17:10|183735.5|183605.5|183739.8|183609.8|183745.8|183615.8|183735.5|183605.5|18
1723087040000|2024-08-08 03:17:20|183739.3|183609.3|183737.6|183607.6|183740.1|183610.1|183737.6|183607.6|4
1723087050000|2024-08-08 03:17:30|183739.2|183609.2|183740.8|183610.8|183741|183611|183738.4|183608.4|10
1723087070000|2024-08-08 03:17:50|183738.1|183608.1|183741.3|183611.3|183742.6|183612.6|183738.1|183608.1|6
1723087080000|2024-08-08 03:18:00|183737.7|183607.7|183750.6|183620.6|183751.3|183621.3|183737.7|183607.7|4
1723087090000|2024-08-08 03:18:10|183754.8|183624.8|183752.5|183622.5|183754.8|183624.8|183745.7|183615.7|11
1723087100000|2024-08-08 03:18:20|183753|183623|183753|183623|183753|183623|183753|183623|1
1723087110000|2024-08-08 03:18:30|183753.4|183623.4|183753.6|183623.6|183753.6|183623.6|183753.4|183623.4|2
1723087120000|2024-08-08 03:18:40|183753.4|183623.4|183753.4|183623.4|183753.4|183623.4|183753.4|183623.4|1
1723087130000|2024-08-08 03:18:50|183743.1|183613.1|183747.2|183617.2|183748.7|183618.7|183743.1|183613.1|8
1723087140000|2024-08-08 03:19:00|183748|183618|183758.3|183628.3|183758.3|183628.3|183748|183618|2
1723087150000|2024-08-08 03:19:10|183757.1|183627.1|183755.3|183625.3|183757.2|183627.2|183755.3|183625.3|3
1723087160000|2024-08-08 03:19:20|183755|183625|183749.2|183619.2|183755.3|183625.3|183744.8|183614.8|7
1723087170000|2024-08-08 03:19:30|183749.6|183619.6|183756.4|183626.4|183757.2|183627.2|183745.9|183615.9|21
1723087180000|2024-08-08 03:19:40|183758.5|183628.5|183756.6|183626.6|183758.5|183628.5|183756.6|183626.6|2
1723087190000|2024-08-08 03:19:50|183754.6|183624.6|183756.5|183626.5|183756.5|183626.5|183754.6|183624.6|2
1723087200000|2024-08-08 03:20:00|183755.1|183625.1|183755.1|183625.1|183755.1|183625.1|183755.1|183625.1|1
1723087210000|2024-08-08 03:20:10|183755.8|183625.8|183755.1|183625.1|183755.8|183625.8|183755.1|183625.1|2
1723087220000|2024-08-08 03:20:20|183754.5|183624.5|183738.3|183608.3|183754.5|183624.5|183735.8|183605.8|8
1723087240000|2024-08-08 03:20:40|183737.1|183607.1|183737.1|183607.1|183737.1|183607.1|183737.1|183607.1|1
1723087250000|2024-08-08 03:20:50|183736|183606|183734.4|183604.4|183743.3|183613.3|183734.4|183604.4|15
1723087260000|2024-08-08 03:21:00|183737|183607|183744.1|183614.1|183744.1|183614.1|183736.6|183606.6|11
1723087270000|2024-08-08 03:21:10|183743.6|183613.6|183747.9|183617.9|183747.9|183617.9|183743.6|183613.6|2
1723087280000|2024-08-08 03:21:20|183744.1|183614.1|183744.6|183614.6|183744.6|183614.6|183743.4|183613.4|3
1723087290000|2024-08-08 03:21:30|183745.6|183615.6|183750.2|183620.2|183750.6|183620.6|183745.6|183615.6|9
1723087300000|2024-08-08 03:21:40|183751.3|183621.3|183752.5|183622.5|183753.1|183623.1|183748.9|183618.9|6
1723087310000|2024-08-08 03:21:50|183752|183622|183751.6|183621.6|183752|183622|183751.2|183621.2|4
1723087320000|2024-08-08 03:22:00|183750.9|183620.9|183739.5|183609.5|183750.9|183620.9|183739.5|183609.5|13
1723087330000|2024-08-08 03:22:10|183739.9|183609.9|183739.3|183609.3|183741.8|183611.8|183739.3|183609.3|4
1723087340000|2024-08-08 03:22:20|183741.8|183611.8|183743.3|183613.3|183743.7|183613.7|183739.3|183609.3|15
1723087350000|2024-08-08 03:22:30|183743.8|183613.8|183744.5|183614.5|183744.5|183614.5|183740.3|183610.3|9
1723087360000|2024-08-08 03:22:40|183743.8|183613.8|183740.8|183610.8|183744.2|183614.2|183738.9|183608.9|17
1723087370000|2024-08-08 03:22:50|183740.9|183610.9|183745.3|183615.3|183746.1|183616.1|183739.3|183609.3|15
1723087380000|2024-08-08 03:23:00|183745.5|183615.5|183741|183611|183746.4|183616.4|183741|183611|10
1723087390000|2024-08-08 03:23:10|183744.1|183614.1|183741.2|183611.2|183745.3|183615.3|183740.4|183610.4|16
1723087400000|2024-08-08 03:23:20|183740.9|183610.9|183744.7|183614.7|183745.9|183615.9|183738.7|183608.7|14
1723087410000|2024-08-08 03:23:30|183745|183615|183741.5|183611.5|183745.8|183615.8|183736.8|183606.8|11
1723087420000|2024-08-08 03:23:40|183742.7|183612.7|183745.1|183615.1|183745.1|183615.1|183741.7|183611.7|9
1723087430000|2024-08-08 03:23:50|183745|183615|183743.5|183613.5|183745|183615|183742.5|183612.5|7
1723087440000|2024-08-08 03:24:00|183742.5|183612.5|183744.8|183614.8|183748.5|183618.5|183741.3|183611.3|5
1723087450000|2024-08-08 03:24:10|183744.6|183614.6|183746.3|183616.3|183747.2|183617.2|183744.6|183614.6|5
1723087460000|2024-08-08 03:24:20|183745.7|183615.7|183739.5|183609.5|183745.7|183615.7|183737.9|183607.9|9
1723087470000|2024-08-08 03:24:30|183743|183613|183735.9|183605.9|183743|183613|183725.8|183595.8|15
1723087480000|2024-08-08 03:24:40|183735.6|183605.6|183737.1|183607.1|183742.7|183612.7|183735.6|183605.6|4
1723087490000|2024-08-08 03:24:50|183736.1|183606.1|183735.1|183605.1|183741.4|183611.4|183735.1|183605.1|10
1723087500000|2024-08-08 03:25:00|183741.8|183611.8|183741.6|183611.6|183741.8|183611.8|183730.1|183600.1|10
1723087510000|2024-08-08 03:25:10|183739.1|183609.1|183735.4|183605.4|183740|183610|183729.2|183599.2|7
1723087520000|2024-08-08 03:25:20|183736.8|183606.8|183736.8|183606.8|183736.8|183606.8|183736.8|183606.8|1
1723087530000|2024-08-08 03:25:30|183737.9|183607.9|183737.2|183607.2|183737.9|183607.9|183731.9|183601.9|3
1723087540000|2024-08-08 03:25:40|183736.8|183606.8|183737.4|183607.4|183737.4|183607.4|183732.1|183602.1|3
1723087550000|2024-08-08 03:25:50|183732.1|183602.1|183737.8|183607.8|183737.8|183607.8|183732.1|183602.1|7
1723087560000|2024-08-08 03:26:00|183736.4|183606.4|183736.9|183606.9|183736.9|183606.9|183731.2|183601.2|4
1723087570000|2024-08-08 03:26:10|183741.9|183611.9|183737.5|183607.5|183743|183613|183731.8|183601.8|9
1723087580000|2024-08-08 03:26:20|183737.4|183607.4|183746.3|183616.3|183746.3|183616.3|183737.4|183607.4|5
1723087590000|2024-08-08 03:26:30|183745.9|183615.9|183739.8|183609.8|183746.8|183616.8|183735|183605|7
1723087600000|2024-08-08 03:26:40|183735|183605|183746.2|183616.2|183746.2|183616.2|183735|183605|11
1723087610000|2024-08-08 03:26:50|183740.9|183610.9|183743.3|183613.3|183744.1|183614.1|183739.1|183609.1|11
1723087620000|2024-08-08 03:27:00|183739.1|183609.1|183739.4|183609.4|183745|183615|183733.5|183603.5|15
1723087630000|2024-08-08 03:27:10|183745.1|183615.1|183744.8|183614.8|183748.8|183618.8|183734.6|183604.6|6
1723087640000|2024-08-08 03:27:20|183747.4|183617.4|183738.6|183608.6|183754.7|183624.7|183738.6|183608.6|10
1723087650000|2024-08-08 03:27:30|183738.2|183608.2|183736.9|183606.9|183745.6|183615.6|183736.9|183606.9|14
1723087660000|2024-08-08 03:27:40|183743.2|183613.2|183743.7|183613.7|183755|183625|183743.2|183613.2|22
1723087670000|2024-08-08 03:27:50|183746.8|183616.8|183743.9|183613.9|183746.8|183616.8|183741.9|183611.9|15
1723087680000|2024-08-08 03:28:00|183743.5|183613.5|183741.9|183611.9|183743.9|183613.9|183741.7|183611.7|7
1723087690000|2024-08-08 03:28:10|183747|183617|183743.1|183613.1|183748.7|183618.7|183742.7|183612.7|4
1723087700000|2024-08-08 03:28:20|183748.8|183618.8|183744|183614|183754|183624|183741|183611|17
1723087710000|2024-08-08 03:28:30|183744.3|183614.3|183746.2|183616.2|183752.7|183622.7|183744.3|183614.3|6
1723087720000|2024-08-08 03:28:40|183745.5|183615.5|183741.8|183611.8|183745.5|183615.5|183736|183606|9
1723087730000|2024-08-08 03:28:50|183741.3|183611.3|183740.9|183610.9|183745.6|183615.6|183735.3|183605.3|7
1723087740000|2024-08-08 03:29:00|183740.6|183610.6|183743.4|183613.4|183743.4|183613.4|183736.1|183606.1|3
1723087750000|2024-08-08 03:29:10|183743.8|183613.8|183743.8|183613.8|183743.8|183613.8|183743.8|183613.8|1
1723087770000|2024-08-08 03:29:30|183737.9|183607.9|183743.5|183613.5|183743.5|183613.5|183737.9|183607.9|2
1723087780000|2024-08-08 03:29:40|183736.9|183606.9|183737.5|183607.5|183747|183617|183736.5|183606.5|11
1723087790000|2024-08-08 03:29:50|183737.9|183607.9|183740.1|183610.1|183748.1|183618.1|183737.3|183607.3|15
1723087800000|2024-08-08 03:30:00|183744.2|183614.2|183744.3|183614.3|183744.3|183614.3|183735.9|183605.9|17
1723087810000|2024-08-08 03:30:10|183743.3|183613.3|183742.3|183612.3|183749.2|183619.2|183738.8|183608.8|15
1723087820000|2024-08-08 03:30:20|183741.9|183611.9|183734.3|183604.3|183742.2|183612.2|183734.3|183604.3|4
1723087830000|2024-08-08 03:30:30|183740|183610|183737.4|183607.4|183740|183610|183736.8|183606.8|5
1723087840000|2024-08-08 03:30:40|183737.6|183607.6|183735.8|183605.8|183739.5|183609.5|183735.7|183605.7|4
1723087850000|2024-08-08 03:30:50|183736.2|183606.2|183736.2|183606.2|183736.2|183606.2|183736.2|183606.2|1
1723087860000|2024-08-08 03:31:00|183725|183595|183725|183595|183725|183595|183725|183595|1
1723087870000|2024-08-08 03:31:10|183725.1|183595.1|183734.4|183604.4|183752.8|183622.8|183725.1|183595.1|12
1723087880000|2024-08-08 03:31:20|183734.9|183604.9|183734.9|183604.9|183734.9|183604.9|183734.9|183604.9|1
1723087890000|2024-08-08 03:31:30|183734.8|183604.8|183730|183600|183735.2|183605.2|183730|183600|3
1723087900000|2024-08-08 03:31:40|183740.1|183610.1|183741.4|183611.4|183748.3|183618.3|183734.9|183604.9|13
1723087910000|2024-08-08 03:31:50|183741.9|183611.9|183748.3|183618.3|183748.3|183618.3|183741.2|183611.2|8
1723087920000|2024-08-08 03:32:00|183748.6|183618.6|183747.6|183617.6|183748.9|183618.9|183733.5|183603.5|13
1723087930000|2024-08-08 03:32:10|183741.6|183611.6|183737.4|183607.4|183747.2|183617.2|183736.7|183606.7|25
1723087940000|2024-08-08 03:32:20|183740.7|183610.7|183741.6|183611.6|183741.7|183611.7|183740.7|183610.7|10
1723087950000|2024-08-08 03:32:30|183741.5|183611.5|183740.5|183610.5|183748|183618|183740|183610|17
1723087960000|2024-08-08 03:32:40|183742.2|183612.2|183740.2|183610.2|183742.2|183612.2|183735.1|183605.1|6
1723087970000|2024-08-08 03:32:50|183740.4|183610.4|183740.4|183610.4|183740.4|183610.4|183735.3|183605.3|3
1723087980000|2024-08-08 03:33:00|183740.1|183610.1|183743.6|183613.6|183749.9|183619.9|183734.7|183604.7|12
1723087990000|2024-08-08 03:33:10|183744.3|183614.3|183746.1|183616.1|183753.1|183623.1|183738|183608|22
1723088000000|2024-08-08 03:33:20|183746.5|183616.5|183743.3|183613.3|183748.2|183618.2|183738.3|183608.3|16
1723088010000|2024-08-08 03:33:30|183743.8|183613.8|183743.1|183613.1|183743.8|183613.8|183743.1|183613.1|6
1723088020000|2024-08-08 03:33:40|183743.5|183613.5|183750|183620|183752.1|183622.1|183737.4|183607.4|17
1723088030000|2024-08-08 03:33:50|183749.8|183619.8|183746.6|183616.6|183755.7|183625.7|183743.5|183613.5|12
1723088040000|2024-08-08 03:34:00|183743.9|183613.9|183745.9|183615.9|183746.9|183616.9|183737.9|183607.9|18
1723088050000|2024-08-08 03:34:10|183745.7|183615.7|183745.2|183615.2|183745.7|183615.7|183744.9|183614.9|5
1723088060000|2024-08-08 03:34:20|183744.9|183614.9|183756.8|183626.8|183756.8|183626.8|183744.9|183614.9|6
1723088070000|2024-08-08 03:34:30|183749.5|183619.5|183743.8|183613.8|183756.6|183626.6|183743.8|183613.8|11
1723088080000|2024-08-08 03:34:40|183744.2|183614.2|183738.3|183608.3|183744.2|183614.2|183737.8|183607.8|7
1723088090000|2024-08-08 03:34:50|183746.7|183616.7|183748.2|183618.2|183748.2|183618.2|183738|183608|11
1723088100000|2024-08-08 03:35:00|183747.9|183617.9|183751.9|183621.9|183752.4|183622.4|183747.9|183617.9|8
1723088110000|2024-08-08 03:35:10|183748.8|183618.8|183749.7|183619.7|183749.8|183619.8|183748.8|183618.8|11
1723088120000|2024-08-08 03:35:20|183749.5|183619.5|183752.4|183622.4|183752.4|183622.4|183749.5|183619.5|2
1723088130000|2024-08-08 03:35:30|183752.6|183622.6|183750.7|183620.7|183752.6|183622.6|183737|183607|17
1723088140000|2024-08-08 03:35:40|183750.2|183620.2|183783.3|183582|183783.3|183622.3|183750.2|183575|15
1723088150000|2024-08-08 03:35:50|183783.8|183581.9|183786.5|183581.5|183786.5|183617|183747|183578.4|11
1723088160000|2024-08-08 03:36:00|183785.7|183581.6|183784.1|183581.6|183785.7|183581.8|183783.2|183581.5|10
1723088170000|2024-08-08 03:36:10|183784.5|183581.2|183781.6|183580.2|183785.7|183616.3|183746.3|183580.2|12
1723088180000|2024-08-08 03:36:20|183746.7|183616.7|183746.9|183616.9|183748.8|183618.8|183745.9|183615.9|15
1723088190000|2024-08-08 03:36:30|183749|183619|183750.7|183620.7|183751.2|183621.2|183747.4|183617.4|6
1723088200000|2024-08-08 03:36:40|183747|183617|183788.8|183585.9|183790.2|183621.4|183745.3|183584.2|15
1723088210000|2024-08-08 03:36:50|183789.1|183585.8|183789.3|183585.6|183790.2|183585.8|183789.1|183584.7|6
1723088220000|2024-08-08 03:37:00|183787.1|183585.7|183795.3|183585.8|183795.3|183617.2|183747.2|183583.3|14
1723088230000|2024-08-08 03:37:10|183794.9|183586.1|183750|183620|183794.9|183622.5|183750|183586.1|4
1723088240000|2024-08-08 03:37:20|183750.9|183620.9|183750.3|183620.3|183750.9|183620.9|183750.3|183620.3|2
1723088250000|2024-08-08 03:37:30|183749.7|183619.7|183792.9|183585.6|183792.9|183622.1|183749.7|183585.6|3
1723088260000|2024-08-08 03:37:40|183789.7|183585.1|183790.3|183585.1|183790.3|183585.1|183789.7|183585.1|2
1723088270000|2024-08-08 03:37:50|183789.9|183585.4|183790.7|183584.7|183790.7|183585.4|183789.9|183584.7|2
1723088280000|2024-08-08 03:38:00|183752.7|183622.7|183751.1|183621.1|183752.7|183622.7|183751|183621|4
1723088290000|2024-08-08 03:38:10|183746.2|183616.2|183747.8|183617.8|183747.8|183617.8|183746.2|183616.2|2
1723088300000|2024-08-08 03:38:20|183749|183619|183750|183620|183750.7|183620.7|183748.8|183618.8|4
1723088310000|2024-08-08 03:38:30|183750.9|183620.9|183788.3|183586.7|183788.3|183620.9|183749.8|183586.7|6
1723088320000|2024-08-08 03:38:40|183749.8|183586.8|183749.8|183619.8|183749.8|183619.8|183749.8|183586.8|2
1723088330000|2024-08-08 03:38:50|183788.6|183586.5|183751.5|183621.5|183788.6|183621.5|183747|183586.4|4
1723088340000|2024-08-08 03:39:00|183752.3|183622.3|183749.1|183619.1|183752.3|183622.3|183746.8|183616.8|6
1723088350000|2024-08-08 03:39:10|183750.1|183620.1|183748.7|183618.7|183750.1|183620.1|183748.7|183618.7|2
1723088360000|2024-08-08 03:39:20|183749.7|183619.7|183760.8|183630.8|183760.8|183630.8|183748.8|183618.8|6
1723088370000|2024-08-08 03:39:30|183792.9|183584.4|183792.6|183584.4|183795.1|183584.4|183792.6|183584.4|3
1723088390000|2024-08-08 03:39:50|183760.7|183630.7|183792.2|183584.3|183792.2|183630.7|183760.4|183584.3|3
1723088400000|2024-08-08 03:40:00|183748.2|183618.2|183748.2|183618.2|183748.2|183618.2|183748.2|183618.2|1
1723088410000|2024-08-08 03:40:10|183749.5|183619.5|183748.1|183618.1|183749.7|183619.7|183748.1|183618.1|3
1723088420000|2024-08-08 03:40:20|183747.1|183617.1|183791.3|183584.2|183791.3|183617.1|183747.1|183584.2|3
1723088430000|2024-08-08 03:40:30|183792.2|183584.5|183743.2|183613.2|183792.2|183613.2|183743.2|183584.5|2
1723088440000|2024-08-08 03:40:40|183792.2|183584.5|183792.2|183584.5|183792.2|183584.5|183792.2|183584.5|1
1723088450000|2024-08-08 03:40:50|183748.2|183618.2|183748.2|183618.2|183748.2|183618.2|183748.2|183618.2|1
1723088460000|2024-08-08 03:41:00|183748.3|183618.3|183748|183618|183749.4|183619.4|183748|183618|3
1723088470000|2024-08-08 03:41:10|183788.7|183586.4|183788.7|183586.4|183788.7|183586.4|183788.7|183586.4|1
1723088480000|2024-08-08 03:41:20|183791.8|183584.3|183789.3|183571.9|183791.8|183584.3|183789.3|183571.9|2
1723088490000|2024-08-08 03:41:30|183735.1|183605.1|183741.3|183611.3|183741.3|183611.3|183735.1|183605.1|6
1723088500000|2024-08-08 03:41:40|183741.9|183611.9|183734.1|183604.1|183741.9|183611.9|183734.1|183604.1|3
1723088510000|2024-08-08 03:41:50|183739|183609|183731.2|183601.2|183739|183609|183731.2|183601.2|2
1723088520000|2024-08-08 03:42:00|183732.6|183602.6|183712|183582|183741.1|183610.2|183712|183533.9|9
1723088530000|2024-08-08 03:42:10|183713.7|183583.7|183726.2|183596.2|183733.2|183603.2|183713.7|183583.7|10
1723088540000|2024-08-08 03:42:20|183725.8|183595.8|183710.6|183492.3|183725.8|183595.8|183658.7|183487.2|20
1723088550000|2024-08-08 03:42:30|183709.6|183492.5|183705.5|183503.5|183717.4|183540.8|183662.3|183485.3|34
1723088560000|2024-08-08 03:42:40|183720.5|183497.2|183719.4|183504.6|183722.4|183541|183667.1|183486.5|33
1723088570000|2024-08-08 03:42:50|183719.2|183506.4|183672.7|183542.7|183720.1|183544.5|183668.5|183499.5|24
1723088580000|2024-08-08 03:43:00|183672.4|183542.4|183675.3|183545.3|183705|183551.1|183664.9|183497.1|29
1723088590000|2024-08-08 03:43:10|183673|183543|183718.3|183495.3|183719.7|183545.3|183669.3|183495.3|23
1723088600000|2024-08-08 03:43:20|183719.5|183499.4|183719|183494.7|183723.1|183499.4|183719|183487.2|21
1723088610000|2024-08-08 03:43:30|183718.4|183493.4|183671.3|183541.3|183718.6|183541.3|183670|183493.4|9
1723088620000|2024-08-08 03:43:40|183672.3|183542.3|183722.1|183499.1|183722.1|183542.3|183670.7|183497.9|11
1723088630000|2024-08-08 03:43:50|183671.6|183541.6|183663.2|183533.2|183671.6|183541.6|183663.2|183533.2|2
1723088640000|2024-08-08 03:44:00|183664|183534|183671.2|183541.2|183672.2|183542.2|183664|183534|3
1723088650000|2024-08-08 03:44:10|183670.9|183540.9|183705.9|183498.4|183705.9|183541.8|183670.9|183498.3|6
1723088660000|2024-08-08 03:44:20|183671.7|183541.7|183668.5|183538.5|183723.1|183541.7|183668.5|183494.7|8
1723088670000|2024-08-08 03:44:30|183720.1|183494.7|183658.8|183528.8|183720.1|183528.8|183658.8|183491.5|4
1723088680000|2024-08-08 03:44:40|183713|183505.5|183659.8|183529.8|183713|183529.8|183658.8|183505.5|3
1723088690000|2024-08-08 03:44:50|183659.3|183529.3|183669.1|183539.1|183669.1|183539.1|183659.3|183529.3|3
1723088700000|2024-08-08 03:45:00|183721.1|183496|183721.1|183496|183721.1|183496|183721.1|183496|1
1723088710000|2024-08-08 03:45:10|183669.1|183539.1|183721.1|183496|183721.1|183539.1|183669.1|183496|2
1723088720000|2024-08-08 03:45:20|183669.1|183539.1|183721.6|183498.1|183721.6|183541.6|183667.1|183498.1|14
1723088730000|2024-08-08 03:45:30|183720.1|183500.1|183719.6|183495.2|183721.6|183500.7|183707.3|183487.7|13
1723088740000|2024-08-08 03:45:40|183667.5|183537.5|183712.8|183500.1|183712.8|183537.6|183667.5|183500.1|3
1723088750000|2024-08-08 03:45:50|183714.7|183499.8|183712|183499.6|183714.7|183499.8|183712|183499.6|3
1723088760000|2024-08-08 03:46:00|183711.1|183499.5|183712.7|183499.7|183712.7|183499.7|183711.1|183499.5|2
1723088770000|2024-08-08 03:46:10||183499.8||183499.8||183499.8||183499.8|1
1723088780000|2024-08-08 03:46:20|183667.2|183537.2|183667.2|183537.2|183667.2|183537.2|183667.2|183537.2|1
1723088790000|2024-08-08 03:46:30|183667.3|183537.3|183667.3|183537.3|183670.7|183540.7|183659.6|183529.6|16
1723088800000|2024-08-08 03:46:40|183666.7|183536.7|183715|183499|183717.9|183537.6|183666.7|183499|11
1723088810000|2024-08-08 03:46:50|183714.1|183499.1|183716.3|183499.2|183717.2|183503.3|183713.1|183498.9|6
1723088820000|2024-08-08 03:47:00|183717.3|183503|183717|183499.2|183717.9|183503|183713.4|183498.8|7
1723088830000|2024-08-08 03:47:10|183706.1|183503.9|183705.5|183503.1|183706.1|183538.9|183668.9|183503.1|6
1723088840000|2024-08-08 03:47:20|183667.7|183537.7|183666.8|183536.8|183708|183538.5|183666.8|183502.5|17
1723088850000|2024-08-08 03:47:30|183657.1|183527.1|183715.5|183500.1|183715.5|183540.7|183655.1|183500|8
1723088860000|2024-08-08 03:47:40|183717.6|183499.7|183716.5|183504|183717.6|183504|183716.5|183499.7|3
1723088870000|2024-08-08 03:47:50|183713.5|183499.8|183714.9|183500.2|183715.7|183504.3|183703.5|183499.8|6
1723088880000|2024-08-08 03:48:00|183714.2|183500.8|183715.3|183505.3|183715.3|183505.3|183714.2|183500.8|2
1723088890000|2024-08-08 03:48:10|183671.9|183541.9|183668.8|183538.8|183671.9|183541.9|183668.8|183538.8|2
1723088900000|2024-08-08 03:48:20|183665.9|183535.9|183667.8|183537.8|183669|183539|183665.9|183535.9|5
1723088910000|2024-08-08 03:48:30|183667.1|183537.1|183709.9|183503.8|183712.9|183537.1|183667.1|183499.6|6
1723088920000|2024-08-08 03:48:40|183702.3|183500.1|183706.3|183500.1|183717.7|183507.1|183701.4|183498.9|37
1723088930000|2024-08-08 03:48:50|183717.8|183502.9|183710.1|183498.9|183717.8|183541.6|183671.6|183498.6|24
1723088940000|2024-08-08 03:49:00|183709.2|183499.1|183663.9|183533.9|183710|183536.6|183663.9|183499.1|8
1723088950000|2024-08-08 03:49:10|183666.4|183536.4|183664.5|183534.5|183666.4|183536.4|183664.3|183534.3|6
1723088960000|2024-08-08 03:49:20|183663.5|183533.5|183700.3|183497.3|183703.7|183537.1|183663.5|183497.3|9
1723088970000|2024-08-08 03:49:30|183701.7|183497.1|183699.1|183497.2|183701.7|183497.2|183699.1|183496.6|5
1723088980000|2024-08-08 03:49:40|183699.5|183496|183700.5|183496.2|183703.7|183496.2|183698.3|183495.5|7
1723088990000|2024-08-08 03:49:50|183702.3|183495.8|183670.3|183540.3|183715.7|183540.3|183665.6|183494.6|15
1723089000000|2024-08-08 03:50:00|183668.1|183538.1|183705.8|183498.9|183708|183538.1|183660.9|183498.9|10
1723089010000|2024-08-08 03:50:10|183705.4|183499.1|183706.4|183498.9|183706.5|183500|183705.4|183498.9|4
1723089020000|2024-08-08 03:50:20|183717.5|183495.8|183717.2|183496|183718.6|183496|183716.9|183495.5|5
1723089030000|2024-08-08 03:50:30|183716.2|183496.1|183715|183496.6|183718.5|183496.6|183707.5|183493.7|13
1723089040000|2024-08-08 03:50:40|183714.7|183494.3|183715|183495.8|183715.8|183495.8|183714.7|183494|4
1723089050000|2024-08-08 03:50:50|183715.6|183496.3|183703.9|183498.9|183715.6|183499.2|183703.9|183496.1|6
1723089060000|2024-08-08 03:51:00|183669.2|183539.2|183667.6|183537.6|183703.7|183545.1|183653.5|183501.4|26
1723089070000|2024-08-08 03:51:10|183666.8|183536.8|183709.9|183497.3|183711|183538.6|183656.9|183497|24
1723089080000|2024-08-08 03:51:20|183710.9|183505.8|183713.1|183496.1|183717.6|183507.8|183705|183493.4|36
1723089090000|2024-08-08 03:51:30|183712.9|183497.4|183712.9|183497.4|183712.9|183497.4|183712.9|183497.4|1
1723089100000|2024-08-08 03:51:40|183714.5|183497|183698.9|183494.4|183714.5|183532.8|183662.8|183493.5|9
1723089110000|2024-08-08 03:51:50|183697.9|183494.7|183697.4|183494.8|183700.3|183494.8|183697.4|183494.1|4
1723089120000|2024-08-08 03:52:00|183698.9|183494.7|183698.1|183494.6|183698.9|183494.9|183697.7|183494.5|4
1723089130000|2024-08-08 03:52:10|183696.3|183495|183709.8|183492.9|183710.5|183495|183696.3|183492.5|6
1723089140000|2024-08-08 03:52:20|183710.8|183492.7|183709.8|183492.9|183710.8|183492.9|183709.8|183492.7|2
1723089150000|2024-08-08 03:52:30|183711.8|183492.5|183709.8|183505.8|183714.1|183506.2|183707.4|183492.5|12
1723089160000|2024-08-08 03:52:40|183670.3|183505.9|183661.1|183531.1|183670.3|183540.3|183659.2|183505.9|8
1723089170000|2024-08-08 03:52:50|183660.5|183530.5|183699.5|183499.5|183700.5|183534.5|183660.5|183499.5|8
1723089180000|2024-08-08 03:53:00|183700.5|183499.3|183714.5|183496.7|183714.5|183500.1|183700.2|183496.7|4
1723089190000|2024-08-08 03:53:10||183497||183497||183497||183497|1
1723089200000|2024-08-08 03:53:20|183714.3|183497.1|183714.7|183496.8|183715.6|183497.1|183714.3|183496.7|4
1723089210000|2024-08-08 03:53:30|183712.3|183497.4|183661.7|183531.7|183717.1|183543.2|183661.7|183495.4|12
1723089220000|2024-08-08 03:53:40|183699.9|183497.7|183674|183544|183699.9|183544.7|183662|183496.7|14
1723089230000|2024-08-08 03:53:50|183673.3|183543.3|183672.7|183542.7|183710|183543.3|183662.3|183494.7|24
1723089240000|2024-08-08 03:54:00|183696.8|183495.1|183717|183504.7|183718.3|183542.8|183671.8|183493.5|28
1723089250000|2024-08-08 03:54:10|183708.6|183494.3|183711.5|183492.4|183717.9|183505|183708.6|183492.4|13
1723089260000|2024-08-08 03:54:20|183711.6|183492.9|183708.8|183494.8|183714.2|183530.2|183652.7|183492.1|33
1723089270000|2024-08-08 03:54:30|183702.2|183493.8|183711.2|183495|183712.5|183533.9|183663.9|183493.8|18
1723089280000|2024-08-08 03:54:40|183711|183495.1|183700.4|183497.9|183713.3|183533.5|183663.1|183494.8|15
1723089290000|2024-08-08 03:54:50|183700.1|183498.1|183669.1|183539.1|183701.8|183543.5|183657.8|183497.1|26
1723089300000|2024-08-08 03:55:00|183667.7|183537.7|183700.2|183499|183702.4|183542.8|183658.1|183498.3|23
1723089310000|2024-08-08 03:55:10|183713.1|183496|183712.1|183495|183716.3|183506.1|183704.9|183495|19
1723089320000|2024-08-08 03:55:20|183711.9|183495.1|183712.7|183494.9|183713.6|183495.3|183710.2|183494.5|10
1723089330000|2024-08-08 03:55:30|183711.7|183495.2|183713.8|183494.7|183713.8|183495.2|183711.7|183494.7|7
1723089340000|2024-08-08 03:55:40|183700.8|183497.3|183702.3|183495.1|183702.3|183497.8|183698.6|183495.1|11
1723089350000|2024-08-08 03:55:50|183702|183496.6|183701.7|183495.7|183702|183542.6|183656|183495.6|14
1723089360000|2024-08-08 03:56:00|183702.5|183495.6|183713.3|183493|183713.3|183530.3|183660.3|183492.2|10
1723089370000|2024-08-08 03:56:10|183715.4|183503.8|183713.8|183504.2|183715.4|183504.2|183705.7|183493.5|7
1723089380000|2024-08-08 03:56:20|183714.4|183503.8|183715|183505|183715|183505|183704.5|183492.9|35
1723089390000|2024-08-08 03:56:30|183713.3|183492.7|183693.8|183493.5|183715.4|183540.7|183654.8|183492.7|24
1723089400000|2024-08-08 03:56:40|183697|183493.3|183701.2|183492.6|183709.9|183541.2|183658.7|183492.1|21
1723089410000|2024-08-08 03:56:50|183702.7|183492.3|183702.7|183492.3|183702.7|183492.3|183702.7|183492.3|1
1723089420000|2024-08-08 03:57:00|183713.9|183489.9|183731|183506.6|183731|183521.5|183651.5|183489.1|28
1723089430000|2024-08-08 03:57:10|183731.5|183505.3|183722.7|183509.1|183731.5|183509.6|183722.1|183505.3|22
1723089440000|2024-08-08 03:57:20|183730.3|183508.2|183726.1|183506|183731.8|183509|183722.1|183501.5|20
1723089450000|2024-08-08 03:57:30|183727.3|183505.8|183721.8|183509.4|183727.3|183509.4|183721.3|183500.6|18
1723089460000|2024-08-08 03:57:40|183721.9|183505.2|183725.9|183494.9|183725.9|183505.2|183721.7|183494.8|13
1723089470000|2024-08-08 03:57:50|183725.6|183494.6|183703.2|183500.5|183725.6|183500.5|183703.1|183494.6|5
1723089480000|2024-08-08 03:58:00|183702.3|183500.7|183703.6|183500.1|183705|183539.2|183668.5|183500.1|7
1723089490000|2024-08-08 03:58:10|183703.1|183500.4|183725.8|183503|183727.2|183543.1|183668.6|183495.1|15
1723089500000|2024-08-08 03:58:20|183725.6|183507.7|183729.4|183501.4|183730.6|183507.7|183724.7|183497.6|13
1723089510000|2024-08-08 03:58:30|183729.5|183501.2|183731.9|183503.7|183732.4|183506.5|183729.5|183498.3|12
1723089520000|2024-08-08 03:58:40|183730.1|183505.7|183671.3|183541.3|183730.6|183541.3|183670.5|183498.6|14
1723089530000|2024-08-08 03:58:50|183673.5|183543.5|183676.3|183546.3|183717|183546.3|183671.5|183507.6|16
1723089540000|2024-08-08 03:59:00|183710.1|183508.1|183709.6|183508.1|183716.3|183546.3|183671.5|183507.9|14
1723089550000|2024-08-08 03:59:10|183729.6|183501.7|183733.5|183497.7|183733.5|183501.7|183729.6|183497.7|4
1723089560000|2024-08-08 03:59:20|183734|183502.9|183729.4|183504.3|183734|183504.3|183728.2|183498.8|12
1723089570000|2024-08-08 03:59:30|183727.2|183504.5|183729|183502.6|183729|183504.5|183727.1|183499.3|13
1723089580000|2024-08-08 03:59:40|183729.1|183502.4|183676.1|183546.1|183731.8|183546.3|183673.7|183497.2|14
1723089590000|2024-08-08 03:59:50|183673.9|183543.9|183675.4|183545.4|183675.8|183545.8|183673.6|183543.6|7
1723089600000|2024-08-08 04:00:00|183674.9|183544.9|183729.7|183500.9|183730.2|183548.2|183673.8|183495|25
1723089610000|2024-08-08 04:00:10|183730.4|183495.7|183729.2|183496.5|183730.4|183496.5|183729|183495.5|5
1723089620000|2024-08-08 04:00:20|183729.9|183501.7|183727.5|183497.1|183729.9|183502.4|183723.9|183497|23
1723089630000|2024-08-08 04:00:30|183727.4|183499.4|183668.6|183538.6|183730.3|183538.6|183668.6|183496.1|11
1723089640000|2024-08-08 04:00:40|183669.4|183539.4|183669.3|183539.3|183707.3|183542.1|183668.3|183504.5|7
1723089650000|2024-08-08 04:00:50|183672.3|183542.3|183669.2|183539.2|183672.3|183542.3|183664.2|183534.2|25
1723089660000|2024-08-08 04:01:00|183671.2|183541.2|183727.8|183499.2|183729.6|183541.2|183667.8|183496.9|25
1723089670000|2024-08-08 04:01:10|183728.7|183495.4|183730.2|183495.5|183735.1|183502.8|183722.9|183492.5|22
1723089680000|2024-08-08 04:01:20|183733.4|183501|183705.3|183469.2|183733.4|183501|183705.3|183469.2|23
1723089690000|2024-08-08 04:01:30|183705.5|183472.3|183660.1|183530.1|183710.9|183530.1|183654.9|183470.9|21
1723089700000|2024-08-08 04:01:40|183659.9|183529.9|183660.2|183530.2|183660.7|183530.7|183659.9|183529.9|3
1723089710000|2024-08-08 04:01:50|183660.8|183530.8|183713.1|183492.7|183713.1|183530.8|183659|183491.6|9
1723089720000|2024-08-08 04:02:00|183715.5|183490.3|183712.8|183489.3|183715.5|183490.4|183712.8|183488.5|12
1723089730000|2024-08-08 04:02:10|183712.1|183489.2|183714.7|183492.7|183717.1|183492.7|183712.1|183489.2|10
1723089740000|2024-08-08 04:02:20|183714.4|183492.8|183717.5|183490.5|183718.8|183492.8|183711|183474.4|13
1723089750000|2024-08-08 04:02:30|183661.6|183531.6|183659.6|183529.6|183661.6|183531.6|183659.6|183529.6|6
1723089760000|2024-08-08 04:02:40|183659.5|183529.5|183660.1|183530.1|183660.4|183530.4|183657|183527|9
1723089770000|2024-08-08 04:02:50|183660.3|183530.3|183717.3|183489.4|183717.6|183530.3|183660.3|183489.1|6
1723089780000|2024-08-08 04:03:00|183717.8|183489.7|183717.4|183489.7|183717.9|183490|183717.4|183489.7|6
1723089790000|2024-08-08 04:03:10|183717.9|183489.9|183716.5|183488.9|183717.9|183490|183716.5|183488.9|3
1723089800000|2024-08-08 04:03:20|183668.5|183538.5|183656.5|183526.5|183669.5|183539.5|183656.5|183526.5|11
1723089810000|2024-08-08 04:03:30|183659.1|183529.1|183696.1|183494.9|183696.1|183530|183658.9|183494.9|8
1723089820000|2024-08-08 04:03:40|183659.8|183529.8|183716|183488.7|183716.9|183530.1|183656.9|183486.9|16
1723089830000|2024-08-08 04:03:50|183717.1|183488.3|183720.4|183488.5|183720.4|183488.5|183717.1|183488.3|4
1723089840000|2024-08-08 04:04:00|183720.9|183488|183720.7|183486.8|183722.3|183488|183720.7|183486.6|7
1723089850000|2024-08-08 04:04:10|183720|183487.5|183658.8|183528.8|183720|183528.8|183658.8|183487.5|3
1723089860000|2024-08-08 04:04:20|183658.9|183528.9|183659.6|183529.6|183659.6|183529.6|183658.9|183528.9|2
1723089870000|2024-08-08 04:04:30|183659.2|183529.2|183649|183519|183659.2|183529.2|183649|183519|2
1723089880000|2024-08-08 04:04:40|183648.6|183518.6|183712|183482|183712|183518.6|183647.8|183482|11
1723089890000|2024-08-08 04:04:50|183711.8|183482.2|183711.2|183502.4|183713.3|183569.5|183675.8|183481.7|11
1723089900000|2024-08-08 04:05:00|183714.7|183500.8|183721.9|183497.3|183726.5|183508.5|183713.6|183497|22
1723089910000|2024-08-08 04:05:10|183727|183505.4|183731.8|183493.3|183733.4|183505.4|183723.4|183493.3|21
1723089920000|2024-08-08 04:05:20|183731.2|183492.5|183706.9|183501|183731.2|183502.5|183705.3|183490.7|13
1723089930000|2024-08-08 04:05:30|183706.8|183503|183705.2|183496.6|183708.1|183503|183705.2|183496.6|4
1723089940000|2024-08-08 04:05:40|183705|183496.3|183705.7|183497.9|183705.7|183497.9|183705|183496.3|3
1723089950000|2024-08-08 04:05:50|183657.5|183527.5|183635.8|183408.8|183721.7|183527.5|183635.8|183408.8|18
1723089960000|2024-08-08 04:06:00|183640.6|183411.1|183639.3|183406.5|183640.6|183411.1|183638.1|183405.1|4
1723089970000|2024-08-08 04:06:10|183639.4|183406.6|183639.3|183406.6|183639.4|183406.6|183639.3|183406.6|3
1723089980000|2024-08-08 04:06:20|183638.7|183406.7|183630.8|183408.4|183638.7|183408.4|183628.7|183405.5|9
1723089990000|2024-08-08 04:06:30|183576.5|183446.5|183576.5|183446.5|183576.5|183446.5|183576.5|183446.5|1
1723090000000|2024-08-08 04:06:40|183576.6|183446.6|183577|183447|183577.9|183447.9|183576.6|183446.6|5
1723090010000|2024-08-08 04:06:50|183634|183405.7|183636|183403.7|183636.2|183405.7|183634|183403.6|4
1723090020000|2024-08-08 04:07:00|183636.2|183403.6|183568.1|183365.3|183641.3|183403.9|183568.1|183365.3|11
1723090030000|2024-08-08 04:07:10|183567.9|183364.1|183565.7|183341.4|183571.2|183365.2|183560.3|183334.7|24
1723090040000|2024-08-08 04:07:20|183578.5|183341.5|183570.8|183337.2|183581.6|183343.2|183566.5|183337.2|26
1723090050000|2024-08-08 04:07:30|183569.9|183338.2|183569.1|183337.3|183575.5|183340.7|183566.6|183333.1|16
1723090060000|2024-08-08 04:07:40|183516.5|183386.5|183516.5|183386.5|183516.5|183386.5|183516.3|183386.3|3
1723090070000|2024-08-08 04:07:50|183517|183387|183517.5|183387.5|183517.9|183387.9|183516.8|183386.8|10
1723090080000|2024-08-08 04:08:00|183503.3|183373.3|183537.8|183334.3|183544.6|183373.3|183501.3|183334.3|6
1723090090000|2024-08-08 04:08:10|183538|183334|183552.9|183325.7|183554|183334.8|183537.5|183325.5|7
1723090100000|2024-08-08 04:08:20|183554.7|183325.9|183545.9|183336.8|183556.3|183337.1|183543.5|183325.9|12
1723090110000|2024-08-08 04:08:30|183545.8|183336.6|183505.8|183375.8|183546|183375.8|183502.5|183336.6|6
1723090120000|2024-08-08 04:08:40|183505|183375|183554.4|183346.2|183554.4|183377.6|183502.2|183346.2|6
1723090130000|2024-08-08 04:08:50|183549.5|183346.7|183513.8|183383.8|183549.5|183384.5|183512.4|183346.7|12
1723090140000|2024-08-08 04:09:00|183514.2|183384.2|183558.5|183339.6|183566.4|183384.2|183513.1|183337.6|20
1723090150000|2024-08-08 04:09:10|183560.3|183339.7|183563.3|183338|183565.3|183341.1|183559.5|183337.8|17
1723090160000|2024-08-08 04:09:20|183565|183336.2|183563.1|183335.7|183565.8|183336.6|183563.1|183335.3|19
1723090170000|2024-08-08 04:09:30|183563.3|183335.1|183503.1|183373.1|183563.3|183378.9|183499.9|183335.1|9
1723090180000|2024-08-08 04:09:40|183503.2|183373.2|183502.9|183372.9|183503.9|183373.9|183499.9|183369.9|5
1723090190000|2024-08-08 04:09:50|183502.4|183372.4|183572.3|183328.8|183572.3|183373.3|183498.8|183327.2|10
1723090200000|2024-08-08 04:10:00|183572.7|183336.9|183500.1|183370.1|183574.6|183370.1|183498.6|183336.2|24
1723090210000|2024-08-08 04:10:10|183503.8|183373.8|183494.5|183364.5|183538.2|183376.7|183487|183329|12
1723090220000|2024-08-08 04:10:20|183494.7|183364.7|183494.4|183364.4|183494.7|183364.7|183494.4|183364.4|2
1723090230000|2024-08-08 04:10:30|183492.4|183362.4|183492.4|183362.4|183492.4|183362.4|183492.4|183362.4|1
1723090240000|2024-08-08 04:10:40|183492.5|183362.5|183492.5|183362.5|183492.5|183362.5|183492.5|183362.5|1
1723090250000|2024-08-08 04:10:50|183494.6|183364.6|183494.1|183364.1|183494.7|183364.7|183494.1|183364.1|4
1723090260000|2024-08-08 04:11:00|183494.2|183364.2|183487.7|183357.7|183494.2|183364.2|183484.8|183354.8|14
1723090270000|2024-08-08 04:11:10|183487.9|183357.9|183486.9|183356.9|183488.1|183358.1|183486.3|183356.3|6
1723090280000|2024-08-08 04:11:20|183487.7|183357.7|183480.6|183350.6|183487.8|183357.8|183479.1|183349.1|7
1723090290000|2024-08-08 04:11:30|183480.7|183350.7|183487.5|183357.5|183487.5|183357.5|183479.4|183349.4|3
1723090300000|2024-08-08 04:11:40|183479.4|183349.4|183488.3|183358.3|183488.5|183358.5|183478|183348|9
1723090310000|2024-08-08 04:11:50|183487.5|183357.5|183488.3|183358.3|183488.3|183358.3|183487.4|183357.4|4
1723090320000|2024-08-08 04:12:00|183487.7|183357.7|183489.5|183359.5|183489.5|183359.5|183487.2|183357.2|11
1723090330000|2024-08-08 04:12:10|183489.7|183359.7|183479.6|183349.6|183489.7|183359.7|183478.3|183348.3|5
1723090340000|2024-08-08 04:12:20|183481.2|183351.2|183499.4|183369.4|183499.4|183369.4|183472.2|183342.2|9
1723090350000|2024-08-08 04:12:30|183498.7|183368.7|183472|183342|183499.8|183369.8|183472|183342|14
1723090360000|2024-08-08 04:12:40|183475.2|183345.2|183496.9|183366.9|183496.9|183366.9|183475.2|183345.2|4
1723090370000|2024-08-08 04:12:50|183496.8|183366.8|183494.1|183364.1|183499.1|183369.1|183492.4|183362.4|6
1723090380000|2024-08-08 04:13:00|183494.2|183364.2|183557.9|183350.8|183557.9|183378.4|183492.9|183347.3|12
1723090390000|2024-08-08 04:13:10|183557|183351.1|183502.5|183372.5|183557|183382.6|183502.5|183351.1|4
1723090400000|2024-08-08 04:13:20|183509.7|183379.7|183509.3|183379.3|183510.6|183380.6|183502.7|183372.7|10
1723090410000|2024-08-08 04:13:30|183508|183378|183511.8|183381.8|183511.8|183381.8|183508|183378|7
1723090420000|2024-08-08 04:13:40|183511.5|183381.5|183546.9|183346.6|183546.9|183381.5|183511.5|183346.6|2
1723090430000|2024-08-08 04:13:50|183547.6|183345.9|183510.4|183380.4|183547.6|183381.1|183510.2|183345.9|8
1723090440000|2024-08-08 04:14:00|183507.7|183377.7|183507.7|183377.7|183507.7|183377.7|183507.7|183377.7|1
1723090460000|2024-08-08 04:14:20|183508|183378|183508.6|183378.6|183509.7|183379.7|183508|183378|4
1723090470000|2024-08-08 04:14:30|183509.1|183379.1|183548.1|183344|183549.2|183379.1|183509.1|183343.9|8
1723090480000|2024-08-08 04:14:40|183547.5|183344.1|183548.4|183343.2|183548.4|183344.1|183547.5|183343.2|2
1723090490000|2024-08-08 04:14:50|183548.6|183343|183548.6|183343|183548.6|183343|183548.6|183343|1
1723090500000|2024-08-08 04:15:00|183508.3|183378.3|183508.3|183378.3|183508.3|183378.3|183508.3|183378.3|1
1723090510000|2024-08-08 04:15:10|183507.8|183377.8|183507.9|183377.9|183508.2|183378.2|183507.8|183377.8|5
1723090520000|2024-08-08 04:15:20|183508.3|183378.3|183546.6|183345.6|183546.6|183378.9|183508.1|183345.6|8
1723090530000|2024-08-08 04:15:30|183547.2|183345.9|183546.9|183345.7|183547.2|183345.9|183546.9|183345.7|2
1723090540000|2024-08-08 04:15:40|183547.2|183345.4|183546.3|183344.9|183548.1|183345.6|183546.3|183344.9|7
1723090550000|2024-08-08 04:15:50|183546.7|183345.3|183508.6|183378.6|183548.1|183378.6|183508.6|183345.1|9
1723090560000|2024-08-08 04:16:00|183509|183379|183509|183379|183509|183379|183509|183379|1
1723090580000|2024-08-08 04:16:20|183547.5|183345.2|183548.5|183345.3|183548.5|183345.7|183546.7|183345.2|6
1723090590000|2024-08-08 04:16:30|183547.2|183345|183547.7|183345.2|183548.4|183345.3|183547.2|183345|4
1723090600000|2024-08-08 04:16:40|183547.9|183344.9|183547.9|183344.9|183547.9|183344.9|183547.9|183344.9|2
1723090610000|2024-08-08 04:16:50|183546.9|183344.6|183508|183378|183546.9|183378.2|183508|183344.6|3
1723090620000|2024-08-08 04:17:00|183508.1|183378.1|183508.9|183378.9|183508.9|183378.9|183508.1|183378.1|2
1723090630000|2024-08-08 04:17:10|183509.1|183379.1|183546.9|183346.1|183547.4|183379.2|183508.9|183345.2|10
1723090640000|2024-08-08 04:17:20|183546.1|183345.3|183500.3|183370.3|183548.8|183370.3|183500.3|183344.2|11
1723090650000|2024-08-08 04:17:30|183486.4|183356.4|183491.6|183361.6|183501.8|183371.8|183486.4|183356.4|16
1723090660000|2024-08-08 04:17:40|183491.7|183361.7|183491.5|183361.5|183495.1|183365.1|183491.5|183361.5|6
1723090670000|2024-08-08 04:17:50|183491.7|183361.7|183491.7|183361.7|183491.7|183361.7|183491.7|183361.7|1
1723090680000|2024-08-08 04:18:00|183474|183344|183491.7|183361.7|183491.7|183361.7|183474|183344|5
1723090690000|2024-08-08 04:18:10|183488.6|183358.6|183486.2|183356.2|183488.6|183358.6|183485.3|183355.3|11
1723090700000|2024-08-08 04:18:20|183486|183356|183487.3|183357.3|183487.5|183357.5|183486|183356|8
1723090710000|2024-08-08 04:18:30|183486.5|183356.5|183485.2|183355.2|183486.5|183356.5|183485.2|183355.2|3
1723090720000|2024-08-08 04:18:40|183476.3|183346.3|183478.5|183348.5|183478.5|183348.5|183476.3|183346.3|2
1723090730000|2024-08-08 04:18:50|183476.5|183346.5|183478|183348|183478|183348|183476.5|183346.5|2
1723090740000|2024-08-08 04:19:00|183476|183346|183486.7|183356.7|183486.8|183356.8|183476|183346|9
1723090750000|2024-08-08 04:19:10|183487.5|183357.5|183488.7|183358.7|183489.7|183359.7|183487.5|183357.5|8
1723090760000|2024-08-08 04:19:20|183487.8|183357.8|183486.6|183356.6|183487.8|183357.8|183486.6|183356.6|3
1723090770000|2024-08-08 04:19:30|183486.7|183356.7|183481.8|183351.8|183488.8|183358.8|183481.8|183351.8|6
1723090780000|2024-08-08 04:19:40|183480.4|183350.4|183480.4|183350.4|183480.4|183350.4|183480.4|183350.4|1
1723090800000|2024-08-08 04:20:00|183489.7|183359.7|183489.7|183359.7|183489.9|183359.9|183489.6|183359.6|4
1723090810000|2024-08-08 04:20:10|183489.6|183359.6|183487.8|183357.8|183489.7|183359.7|183487.5|183357.5|9
1723090820000|2024-08-08 04:20:20|183487.9|183357.9|183488.1|183358.1|183488.1|183358.1|183486|183356|8
1723090830000|2024-08-08 04:20:30|183487.5|183357.5|183477.5|183347.5|183488.1|183358.1|183477.3|183347.3|11
1723090840000|2024-08-08 04:20:40|183478|183348|183477.3|183347.3|183478|183348|183477.3|183347.3|4
1723090850000|2024-08-08 04:20:50|183478|183348|183487.2|183357.2|183488|183358|183477.3|183347.3|7
1723090860000|2024-08-08 04:21:00|183487.3|183357.3|183495.5|183365.5|183495.5|183365.5|183485.7|183355.7|10
1723090870000|2024-08-08 04:21:10|183496.3|183366.3|183495.3|183365.3|183496.3|183366.3|183495.3|183365.3|4
1723090880000|2024-08-08 04:21:20|183495.1|183365.1|183469.9|183339.9|183495.3|183365.3|183469.9|183339.9|6
1723090890000|2024-08-08 04:21:30|183480.8|183350.8|183465.8|183335.8|183480.8|183350.8|183465.8|183335.8|13
1723090900000|2024-08-08 04:21:40|183477.1|183347.1|183476.7|183346.7|183477.1|183347.1|183465.8|183335.8|3
1723090910000|2024-08-08 04:21:50|183465.8|183335.8|183487.6|183357.6|183492.8|183362.8|183465.8|183335.8|10
1723090920000|2024-08-08 04:22:00|183487.5|183357.5|183491.7|183361.7|183491.8|183361.8|183484.1|183354.1|10
1723090930000|2024-08-08 04:22:10|183484.5|183354.5|183485.3|183355.3|183491.7|183361.7|183484.5|183354.5|9
1723090940000|2024-08-08 04:22:20|183475|183345|183467.5|183337.5|183476.4|183346.4|183465.8|183335.8|4
1723090950000|2024-08-08 04:22:30|183477.9|183347.9|183477.4|183347.4|183477.9|183347.9|183467.5|183337.5|5
1723090960000|2024-08-08 04:22:40|183467.5|183337.5|183487.7|183357.7|183493.6|183363.6|183467.5|183337.5|7
1723090970000|2024-08-08 04:22:50|183486.8|183356.8|183487.1|183357.1|183492.7|183362.7|183486.1|183356.1|6
1723090980000|2024-08-08 04:23:00|183493.7|183363.7|183488.1|183358.1|183493.7|183363.7|183488.1|183358.1|8
1723090990000|2024-08-08 04:23:10|183487.9|183357.9|183478.3|183348.3|183493.7|183363.7|183467.5|183337.5|8
1723091000000|2024-08-08 04:23:20|183476.8|183346.8|183476.6|183346.6|183476.8|183346.8|183465.7|183335.7|3
1723091010000|2024-08-08 04:23:30|183465.7|183335.7|183467.7|183337.7|183478.4|183348.4|183465.7|183335.7|4
1723091020000|2024-08-08 04:23:40|183478.4|183348.4|183484.3|183354.3|183492.8|183362.8|183476.8|183346.8|10
1723091030000|2024-08-08 04:23:50|183491.7|183361.7|183485|183355|183491.7|183361.7|183484.3|183354.3|9
1723091040000|2024-08-08 04:24:00|183485.1|183355.1|183485.7|183355.7|183491.8|183361.8|183484.1|183354.1|8
1723091050000|2024-08-08 04:24:10|183475.2|183345.2|183462.3|183332.3|183475.2|183345.2|183462.2|183332.2|8
1723091060000|2024-08-08 04:24:20|183473.8|183343.8|183464|183334|183475.3|183345.3|183462.3|183332.3|11
1723091070000|2024-08-08 04:24:30|183475.3|183345.3|183490.8|183360.8|183490.8|183360.8|183462|183332|7
1723091080000|2024-08-08 04:24:40|183491.7|183361.7|183487|183357|183492.7|183362.7|183485.9|183355.9|11
1723091090000|2024-08-08 04:24:50|183492.8|183362.8|183488.6|183358.6|183493.8|183363.8|183487.4|183357.4|7
1723091100000|2024-08-08 04:25:00|183493.8|183363.8|183476.9|183346.9|183493.8|183363.8|183465.8|183335.8|7
1723091110000|2024-08-08 04:25:10|183465.8|183335.8|183475.5|183345.5|183476.9|183346.9|183465.8|183335.8|3
1723091120000|2024-08-08 04:25:20|183474.2|183344.2|183471.2|183341.2|183474.2|183344.2|183471.2|183341.2|3
1723091130000|2024-08-08 04:25:30|183469.8|183339.8|183482.7|183352.7|183489|183359|183469.8|183339.8|11
1723091140000|2024-08-08 04:25:40|183483|183353|183482.7|183352.7|183483|183353|183482.6|183352.6|4
1723091150000|2024-08-08 04:25:50|183489.1|183359.1|183490.1|183360.1|183490.1|183360.1|183482.2|183352.2|7
1723091160000|2024-08-08 04:26:00|183484.1|183354.1|183474.6|183344.6|183491.1|183361.1|183459.6|183329.6|11
1723091170000|2024-08-08 04:26:10|183464.4|183334.4|183475.6|183345.6|183475.6|183345.6|183464.4|183334.4|4
1723091180000|2024-08-08 04:26:20|183485.7|183355.7|183485.7|183355.7|183485.7|183355.7|183485.7|183355.7|1
1723091190000|2024-08-08 04:26:30|183486.5|183356.5|183486.6|183356.6|183486.8|183356.8|183486.5|183356.5|5
1723091200000|2024-08-08 04:26:40|183492.6|183362.6|183488.4|183358.4|183493.6|183363.6|183486.8|183356.8|14
1723091210000|2024-08-08 04:26:50|183493.6|183363.6|183476.4|183346.4|183493.6|183363.6|183465.4|183335.4|10
1723091220000|2024-08-08 04:27:00|183478.4|183348.4|183480.1|183350.1|183480.1|183350.1|183478.4|183348.4|2
1723091230000|2024-08-08 04:27:10|183474.2|183344.2|183475.2|183345.2|183480.4|183350.4|183473.8|183343.8|6
1723091240000|2024-08-08 04:27:20|183476.3|183346.3|183476.3|183346.3|183482.8|183352.8|183476.3|183346.3|5
1723091250000|2024-08-08 04:27:30|183482.8|183352.8|183474|183344|183482.9|183352.9|183474|183344|11
1723091260000|2024-08-08 04:27:40|183460.9|183330.9|183467.9|183337.9|183481.5|183351.5|183460.9|183330.9|10
1723091270000|2024-08-08 04:27:50|183470.1|183340.1|183466.3|183336.3|183482.6|183352.6|183466.3|183336.3|7
1723091280000|2024-08-08 04:28:00|183477.3|183347.3|183474|183344|183477.3|183347.3|183467.7|183337.7|7
1723091290000|2024-08-08 04:28:10|183475.4|183345.4|183473.2|183343.2|183480.3|183350.3|183466.8|183336.8|7
1723091300000|2024-08-08 04:28:20|183466.8|183336.8|183475|183345|183481.6|183351.6|183466.8|183336.8|5
1723091310000|2024-08-08 04:28:30|183468.6|183338.6|183465.4|183335.4|183476.6|183346.6|183465.4|183335.4|8
1723091320000|2024-08-08 04:28:40|183476.6|183346.6|183478.1|183348.1|183478.1|183348.1|183465.4|183335.4|9
1723091330000|2024-08-08 04:28:50|183476.4|183346.4|183478.9|183348.9|183478.9|183348.9|183462.8|183332.8|9
1723091340000|2024-08-08 04:29:00|183472.8|183342.8|183471.5|183341.5|183479.1|183349.1|183471.5|183341.5|4
1723091350000|2024-08-08 04:29:10|183472.9|183342.9|183474.7|183344.7|183479.2|183349.2|183472.9|183342.9|7
1723091360000|2024-08-08 04:29:20|183467.8|183337.8|183463.1|183333.1|183478.4|183348.4|183463.1|183333.1|10
1723091370000|2024-08-08 04:29:30|183466.9|183336.9|183474.7|183344.7|183476.1|183346.1|183465.2|183335.2|8
1723091380000|2024-08-08 04:29:40|183473|183343|183474.1|183344.1|183477|183347|183463.2|183333.2|7
1723091390000|2024-08-08 04:29:50|183476.6|183346.6|183476.1|183346.1|183484.4|183354.4|183470.1|183340.1|8
1723091400000|2024-08-08 04:30:00|183470.1|183340.1|183480.6|183350.6|183487.1|183357.1|183470.1|183340.1|15
1723091410000|2024-08-08 04:30:10|183479.2|183349.2|183473|183343|183485.7|183355.7|183473|183343|19
1723091420000|2024-08-08 04:30:20|183480.1|183350.1|183489.8|183359.8|183489.8|183359.8|183473|183343|10
1723091430000|2024-08-08 04:30:30|183488.4|183358.4|183492.2|183362.2|183492.2|183362.2|183480.1|183350.1|7
1723091440000|2024-08-08 04:30:40|183496.3|183366.3|183497.4|183367.4|183499.9|183369.9|183483.3|183353.3|9
1723091450000|2024-08-08 04:30:50|183498.6|183368.6|183532.4|183402.4|183533.2|183403.2|183498.6|183368.6|16
1723091460000|2024-08-08 04:31:00|183529.7|183399.7|183528.7|183398.7|183529.7|183399.7|183524.7|183394.7|10
1723091470000|2024-08-08 04:31:10|183531.4|183401.4|183532.3|183402.3|183533.5|183403.5|183528.8|183398.8|17
1723091480000|2024-08-08 04:31:20|183530.8|183400.8|183532.5|183402.5|183537|183407|183530.8|183400.8|17
1723091490000|2024-08-08 04:31:30|183536.2|183406.2|183526.8|183396.8|183536.2|183406.2|183524|183394|8
1723091500000|2024-08-08 04:31:40|183526.7|183396.7|183526.9|183396.9|183534.4|183404.4|183525.8|183395.8|14
1723091510000|2024-08-08 04:31:50|183528.6|183398.6|183527.3|183397.3|183528.8|183398.8|183526.2|183396.2|14
1723091520000|2024-08-08 04:32:00|183525.4|183395.4|183524.3|183394.3|183525.5|183395.5|183523.8|183393.8|5
1723091530000|2024-08-08 04:32:10|183526.6|183396.6|183526.1|183396.1|183526.6|183396.6|183519.7|183389.7|15
1723091540000|2024-08-08 04:32:20|183528.4|183398.4|183530|183400|183530.2|183400.2|183526|183396|22
1723091550000|2024-08-08 04:32:30|183531.5|183401.5|183530.4|183400.4|183533|183403|183526.8|183396.8|19
1723091560000|2024-08-08 04:32:40|183531.3|183401.3|183533|183403|183537.2|183407.2|183530.8|183400.8|10
1723091570000|2024-08-08 04:32:50|183531.1|183401.1|183522.1|183392.1|183533|183403|183521.1|183391.1|9
1723091580000|2024-08-08 04:33:00|183522.6|183392.6|183526.2|183396.2|183526.2|183396.2|183522.1|183392.1|9
1723091590000|2024-08-08 04:33:10|183524.7|183394.7|183529.5|183399.5|183529.6|183399.6|183524.3|183394.3|17
1723091600000|2024-08-08 04:33:20|183532.3|183402.3|183528.5|183398.5|183532.3|183402.3|183523.9|183393.9|11
1723091610000|2024-08-08 04:33:30|183526.5|183396.5|183520.1|183390.1|183528.4|183398.4|183519.9|183389.9|17
1723091620000|2024-08-08 04:33:40|183520.3|183390.3|183520.2|183390.2|183520.3|183390.3|183520|183390|4
1723091630000|2024-08-08 04:33:50|183521.2|183391.2|183523|183393|183523|183393|183521.2|183391.2|6
1723091640000|2024-08-08 04:34:00|183522.2|183392.2|183521|183391|183522.9|183392.9|183520.3|183390.3|9
1723091650000|2024-08-08 04:34:10|183522.9|183392.9|183522.4|183392.4|183526.4|183396.4|183522.4|183392.4|11
1723091660000|2024-08-08 04:34:20|183523.6|183393.6|183526.1|183396.1|183526.1|183396.1|183521.7|183391.7|9
1723091670000|2024-08-08 04:34:30|183525.3|183395.3|183522.1|183392.1|183525.3|183395.3|183521.8|183391.8|3
1723091680000|2024-08-08 04:34:40|183522.5|183392.5|183521.7|183391.7|183522.5|183392.5|183521.7|183391.7|2
1723091690000|2024-08-08 04:34:50|183520.6|183390.6|183520|183390|183520.6|183390.6|183519.4|183389.4|6
1723091700000|2024-08-08 04:35:00|183519.4|183389.4|183522.2|183392.2|183524.4|183394.4|183519.4|183389.4|17
1723091710000|2024-08-08 04:35:10|183524.2|183394.2|183525.1|183395.1|183527.3|183397.3|183519.5|183389.5|23
1723091720000|2024-08-08 04:35:20|183532.1|183402.1|183515.2|183385.2|183534.6|183404.6|183512|183382|10
1723091730000|2024-08-08 04:35:30|183514.7|183384.7|183513.8|183383.8|183514.7|183384.7|183513.8|183383.8|10
1723091740000|2024-08-08 04:35:40|183514.3|183384.3|183515.6|183385.6|183515.6|183385.6|183513.8|183383.8|6
1723091750000|2024-08-08 04:35:50|183516|183386|183516|183386|183516|183386|183516|183386|1
1723091760000|2024-08-08 04:36:00|183514.6|183384.6|183589|183459|183594.3|183464.3|183514.6|183384.6|19
1723091770000|2024-08-08 04:36:10|183587.7|183457.7|183588.1|183458.1|183588.6|183458.6|183583.1|183453.1|18
1723091790000|2024-08-08 04:36:30|183580.1|183450.1|183580.1|183450.1|183580.1|183450.1|183580.1|183450.1|1
1723091810000|2024-08-08 04:36:50|183571.3|183441.3|183632.5|183502.5|183632.5|183502.5|183571.3|183441.3|4
1723091820000|2024-08-08 04:37:00|183634.6|183504.6|183646.6|183516.6|183647|183517|183634.6|183504.6|8
1723091830000|2024-08-08 04:37:10|183647.9|183517.9|183646.3|183516.3|183647.9|183517.9|183646.3|183516.3|3
1723091840000|2024-08-08 04:37:20|183646.8|183516.8|183639.1|183509.1|183650.5|183520.5|183639.1|183509.1|10
1723091850000|2024-08-08 04:37:30|183639.2|183509.2|183689.8|183484.4|183693.1|183536.5|183639.2|183484.2|14
1723091860000|2024-08-08 04:37:40|183656.1|183526.1|183656.1|183526.1|183656.1|183526.1|183656.1|183526.1|1
1723091870000|2024-08-08 04:37:50|183663.4|183533.4|183660.7|183530.7|183663.4|183533.4|183660.7|183530.7|3
1723091880000|2024-08-08 04:38:00|183663.2|183533.2|183663.6|183533.6|183666.7|183536.7|183657.5|183527.5|18
1723091890000|2024-08-08 04:38:10|183658.2|183528.2|183659.4|183529.4|183663.9|183533.9|183656.5|183526.5|25
1723091900000|2024-08-08 04:38:20|183662.6|183532.6|183651|183521|183663.1|183533.1|183651|183521|18
1723091910000|2024-08-08 04:38:30|183651.1|183521.1|183653.7|183523.7|183690.5|183525.1|183651.1|183489.3|8
1723091920000|2024-08-08 04:38:40|183654.1|183524.1|183697.3|183495.6|183698.1|183525.3|183654.1|183482.5|7
1723091930000|2024-08-08 04:38:50|183655.8|183525.8|183663|183533|183663.8|183533.8|183654.7|183524.7|11
1723091940000|2024-08-08 04:39:00|183663.4|183533.4|183666.8|183536.8|183675.1|183545.1|183663.4|183533.4|12
1723091950000|2024-08-08 04:39:10|183666.5|183536.5|183671.9|183541.9|183673.4|183543.4|183661.7|183531.7|17
1723091960000|2024-08-08 04:39:20|183671.4|183541.4|183670.9|183540.9|183672.4|183542.4|183659.6|183529.6|13
1723091970000|2024-08-08 04:39:30|183671.1|183541.1|183670.8|183540.8|183671.1|183541.1|183670.8|183540.8|2
1723091980000|2024-08-08 04:39:40|183671.1|183541.1|183670.9|183540.9|183671.1|183541.1|183670.8|183540.8|4
1723091990000|2024-08-08 04:39:50|183671.3|183541.3|183689.3|183488.5|183690.7|183541.3|183663.8|183488.1|17
1723092000000|2024-08-08 04:40:00|183654.5|183524.5|183664.3|183534.3|183700.6|183548.6|183652.3|183488.3|24
1723092010000|2024-08-08 04:40:10|183670.4|183540.4|183671.1|183541.1|183671.1|183541.1|183660.6|183530.6|19
1723092020000|2024-08-08 04:40:20|183671.5|183541.5|183671.4|183541.4|183671.5|183541.5|183671.1|183541.1|7
1723092030000|2024-08-08 04:40:30|183671.2|183541.2|183699.2|183494.6|183699.2|183541.6|183670.9|183494.4|9
1723092040000|2024-08-08 04:40:40|183698.1|183495.1|183666.1|183536.1|183698.6|183536.1|183662.7|183481.2|8
1723092050000|2024-08-08 04:40:50|183672.3|183542.3|183672.2|183542.2|183672.8|183542.8|183667|183537|8
1723092060000|2024-08-08 04:41:00|183672.5|183542.5|183672.6|183542.6|183672.8|183542.8|183669|183539|10
1723092070000|2024-08-08 04:41:10|183672.8|183542.8|183699.5|183496.2|183700.1|183543|183672.1|183492|13
1723092080000|2024-08-08 04:41:20|183698.2|183495.3|183679.3|183478.5|183698.2|183519.3|183649.3|183474.6|20
1723092090000|2024-08-08 04:41:30|183679.2|183478.8|183651.7|183521.7|183698.6|183521.7|183644.8|183477.8|13
1723092100000|2024-08-08 04:41:40|183652.4|183522.4|183669.5|183539.5|183690.3|183539.8|183651.7|183486.7|16
1723092110000|2024-08-08 04:41:50|183669.6|183539.6|183669.6|183539.6|183669.6|183539.6|183669.6|183539.6|1
1723092120000|2024-08-08 04:42:00|183669.9|183539.9|183669.7|183539.7|183669.9|183539.9|183669.6|183539.6|5
1723092130000|2024-08-08 04:42:10|183670.1|183540.1|183566.1|183436.1|183704.9|183540.1|183565.6|183435.6|7
1723092140000|2024-08-08 04:42:20|183567.6|183437.6|183546|183416|183569.5|183439.5|183544.4|183414.4|31
1723092150000|2024-08-08 04:42:30|183545.1|183415.1|183519.6|183389.6|183545.1|183415.1|183512.5|183382.5|16
1723092160000|2024-08-08 04:42:40|183520.1|183390.1|183524.9|183394.9|183535.1|183405.1|183519.8|183389.8|24
1723092170000|2024-08-08 04:42:50|183524.2|183394.2|183521.2|183391.2|183531|183401|183517.3|183387.3|33
1723092180000|2024-08-08 04:43:00|183522.6|183392.6|183523.3|183393.3|183530.7|183400.7|183517.6|183387.6|23
1723092190000|2024-08-08 04:43:10|183518.7|183388.7|183509.5|183379.5|183519.2|183389.2|183509.5|183379.5|12
1723092200000|2024-08-08 04:43:20|183512.1|183382.1|183511.9|183381.9|183512.1|183382.1|183511.5|183381.5|3
1723092210000|2024-08-08 04:43:30|183511.8|183381.8|183516|183386|183516|183386|183511.8|183381.8|2
1723092220000|2024-08-08 04:43:40|183515.9|183385.9|183515.7|183385.7|183515.9|183385.9|183515|183385|3
1723092240000|2024-08-08 04:44:00|183511.3|183381.3|183511.3|183381.3|183511.3|183381.3|183511.3|183381.3|1
1723092250000|2024-08-08 04:44:10|183508.7|183378.7|183511.3|183381.3|183511.3|183381.3|183508.7|183378.7|2
1723092260000|2024-08-08 04:44:20|183511.6|183381.6|183510|183380|183513.2|183383.2|183508|183378|8
1723092270000|2024-08-08 04:44:30|183511|183381|183515.6|183385.6|183516.1|183386.1|183508.7|183378.7|13
1723092280000|2024-08-08 04:44:40|183515.4|183385.4|183513.9|183383.9|183515.4|183385.4|183513.6|183383.6|7
1723092290000|2024-08-08 04:44:50|183515.4|183385.4|183515|183385|183515.5|183385.5|183513.9|183383.9|11
1723092300000|2024-08-08 04:45:00|183515.1|183385.1|183508.5|183378.5|183515.2|183385.2|183508.3|183378.3|18
1723092310000|2024-08-08 04:45:10|183510.4|183380.4|183532.3|183402.3|183539.3|183409.3|183508|183378|13
1723092320000|2024-08-08 04:45:20|183539.3|183409.3|183531.5|183401.5|183539.3|183409.3|183530|183400|6
1723092330000|2024-08-08 04:45:30|183531.9|183401.9|183532.8|183402.8|183532.8|183402.8|183528.7|183398.7|9
1723092340000|2024-08-08 04:45:40|183530.8|183400.8|183531.7|183401.7|183532.2|183402.2|183527.8|183397.8|14
1723092350000|2024-08-08 04:45:50|183531.5|183401.5|183538.5|183408.5|183538.5|183408.5|183528.3|183398.3|5
1723092360000|2024-08-08 04:46:00|183535|183405|183536.4|183406.4|183537.3|183407.3|183535|183405|5
1723092370000|2024-08-08 04:46:10|183531.4|183401.4|183531.5|183401.5|183531.5|183401.5|183531.4|183401.4|2
1723092380000|2024-08-08 04:46:20|183535|183405|183531.9|183401.9|183535|183405|183529.9|183399.9|5
1723092390000|2024-08-08 04:46:30|183531.3|183401.3|183528.2|183398.2|183531.9|183401.9|183524.6|183394.6|13
1723092400000|2024-08-08 04:46:40|183531.9|183401.9|183535.2|183405.2|183535.2|183405.2|183526.6|183396.6|17
1723092410000|2024-08-08 04:46:50|183534.5|183404.5|183539|183409|183539|183409|183534.5|183404.5|7
1723092420000|2024-08-08 04:47:00|183539.5|183409.5|183535.5|183405.5|183539.5|183409.5|183535.4|183405.4|4
1723092430000|2024-08-08 04:47:10|183534.2|183404.2|183530.4|183400.4|183538.2|183408.2|183530.4|183400.4|7
1723092440000|2024-08-08 04:47:20|183526.8|183396.8|183531.2|183401.2|183531.2|183401.2|183526.8|183396.8|3
1723092450000|2024-08-08 04:47:30|183531.9|183401.9|183531|183401|183534.8|183404.8|183528.3|183398.3|7
1723092460000|2024-08-08 04:47:40|183534.8|183404.8|183531|183401|183534.8|183404.8|183531|183401|2
1723092470000|2024-08-08 04:47:50|183529.9|183399.9|183533.6|183403.6|183533.6|183403.6|183529.6|183399.6|3
1723092480000|2024-08-08 04:48:00|183532.9|183402.9|183539.5|183409.5|183539.5|183409.5|183530|183400|4
1723092490000|2024-08-08 04:48:10|183535.8|183405.8|183529.1|183399.1|183539.5|183409.5|183529.1|183399.1|5
1723092510000|2024-08-08 04:48:30|183529.4|183399.4|183529.4|183399.4|183529.4|183399.4|183529|183399|4
1723092520000|2024-08-08 04:48:40|183533.2|183403.2|183536.3|183406.3|183536.3|183406.3|183533.2|183403.2|2
1723092540000|2024-08-08 04:49:00|183539.2|183409.2|183534|183404|183539.2|183409.2|183534|183404|2
1723092550000|2024-08-08 04:49:10|183533.7|183403.7|183533.6|183403.6|183533.7|183403.7|183533.6|183403.6|2
1723092560000|2024-08-08 04:49:20|183535.2|183405.2|183533.1|183403.1|183535.2|183405.2|183532.7|183402.7|4
1723092580000|2024-08-08 04:49:40|183536.3|183406.3|183531.7|183401.7|183536.3|183406.3|183531.3|183401.3|5
1723092590000|2024-08-08 04:49:50|183536.8|183406.8|183536.8|183406.8|183536.8|183406.8|183531.7|183401.7|3
1723092600000|2024-08-08 04:50:00|183533.5|183403.5|183533.5|183403.5|183533.5|183403.5|183533.5|183403.5|1
1723092610000|2024-08-08 04:50:10|183529.7|183399.7|183529.7|183399.7|183532.1|183402.1|183529.7|183399.7|3
1723092620000|2024-08-08 04:50:20|183533.6|183403.6|183533.6|183403.6|183533.6|183403.6|183533.6|183403.6|1
1723092630000|2024-08-08 04:50:30|183536.9|183406.9|183531.9|183401.9|183536.9|183406.9|183531.9|183401.9|2
1723092640000|2024-08-08 04:50:40|183536.9|183406.9|183531.9|183401.9|183536.9|183406.9|183531.9|183401.9|2
1723092650000|2024-08-08 04:50:50|183529.8|183399.8|183529.8|183399.8|183529.8|183399.8|183529.8|183399.8|1
1723092660000|2024-08-08 04:51:00|183533.6|183403.6|183529.6|183399.6|183533.6|183403.6|183529.6|183399.6|2
1723092670000|2024-08-08 04:51:10|183528.1|183398.1|183529.5|183399.5|183529.5|183399.5|183528.1|183398.1|2
1723092680000|2024-08-08 04:51:20|183529.4|183399.4|183529.4|183399.4|183529.4|183399.4|183529.4|183399.4|1
1723092690000|2024-08-08 04:51:30|183532.2|183402.2|183531.6|183401.6|183532.2|183402.2|183531.6|183401.6|2
1723092700000|2024-08-08 04:51:40|183531.7|183401.7|183531.7|183401.7|183531.7|183401.7|183531.7|183401.7|1
1723092710000|2024-08-08 04:51:50|183536.7|183406.7|183521.9|183391.9|183536.7|183406.7|183521.9|183391.9|6
1723092720000|2024-08-08 04:52:00|183522.5|183392.5|183520|183390|183522.9|183392.9|183520|183390|6
1723092740000|2024-08-08 04:52:20|183516.5|183386.5|183516.5|183386.5|183516.5|183386.5|183516.5|183386.5|1
1723092750000|2024-08-08 04:52:30|183517.7|183387.7|183523.5|183393.5|183523.5|183393.5|183517.7|183387.7|4
1723092780000|2024-08-08 04:53:00|183519.6|183389.6|183519.6|183389.6|183519.6|183389.6|183519.6|183389.6|1
1723092790000|2024-08-08 04:53:10|183521.2|183391.2|183520.2|183390.2|183521.2|183391.2|183520.2|183390.2|2
1723092810000|2024-08-08 04:53:30|183521.7|183391.7|183523.5|183393.5|183523.5|183393.5|183521.7|183391.7|2
1723092820000|2024-08-08 04:53:40|183523.2|183393.2|183524.4|183394.4|183524.4|183394.4|183523.2|183393.2|2
1723092840000|2024-08-08 04:54:00|183523.6|183393.6|183520.1|183390.1|183523.6|183393.6|183520.1|183390.1|2
1723092850000|2024-08-08 04:54:10|183520.3|183390.3|183520.3|183390.3|183520.3|183390.3|183520.3|183390.3|1
1723092860000|2024-08-08 04:54:20|183522.2|183392.2|183522.2|183392.2|183522.2|183392.2|183522.2|183392.2|1
1723092870000|2024-08-08 04:54:30|183524.3|183394.3|183523.1|183393.1|183524.3|183394.3|183523.1|183393.1|2
1723092890000|2024-08-08 04:54:50|183524|183394|183523.5|183393.5|183524|183394|183523.5|183393.5|2
1723092900000|2024-08-08 04:55:00|183518.5|183388.5|183522|183392|183522|183392|183518.5|183388.5|2
1723092910000|2024-08-08 04:55:10|183520.6|183390.6|183522.6|183392.6|183522.6|183392.6|183519.8|183389.8|3
1723092920000|2024-08-08 04:55:20|183523|183393|183523.3|183393.3|183523.3|183393.3|183522.5|183392.5|3
1723092930000|2024-08-08 04:55:30|183524.8|183394.8|183524.8|183394.8|183524.8|183394.8|183524.8|183394.8|1
1723092940000|2024-08-08 04:55:40|183525|183395|183525|183395|183525|183395|183525|183395|1
1723092950000|2024-08-08 04:55:50|183524.4|183394.4|183524.4|183394.4|183524.4|183394.4|183524.4|183394.4|1
1723092970000|2024-08-08 04:56:10|183521.4|183391.4|183522.2|183392.2|183522.4|183392.4|183521.2|183391.2|4
1723092980000|2024-08-08 04:56:20|183522.9|183392.9|183523.5|183393.5|183523.5|183393.5|183520.6|183390.6|6
1723092990000|2024-08-08 04:56:30|183525.8|183395.8|183525.8|183395.8|183525.8|183395.8|183523.3|183393.3|3
1723093000000|2024-08-08 04:56:40|183523.5|183393.5|183523.8|183393.8|183525.8|183395.8|183523.3|183393.3|12
1723093010000|2024-08-08 04:56:50|183527.4|183397.4|183523.9|183393.9|183527.4|183397.4|183523.9|183393.9|2
1723093020000|2024-08-08 04:57:00|183527.4|183397.4|183526.8|183396.8|183527.4|183397.4|183523|183393|4
1723093030000|2024-08-08 04:57:10|183523|183393|183523.3|183393.3|183525.6|183395.6|183522.9|183392.9|7
1723093040000|2024-08-08 04:57:20|183523.7|183393.7|183523.8|183393.8|183525.9|183395.9|183523.7|183393.7|3
1723093050000|2024-08-08 04:57:30|183525.9|183395.9|183523.9|183393.9|183525.9|183395.9|183523.9|183393.9|4
1723093060000|2024-08-08 04:57:40|183524.8|183394.8|183524.8|183394.8|183524.8|183394.8|183524.8|183394.8|1
1723093070000|2024-08-08 04:57:50|183528.1|183398.1|183524.8|183394.8|183528.1|183398.1|183524.8|183394.8|2
1723093080000|2024-08-08 04:58:00|183524.7|183394.7|183524.7|183394.7|183524.7|183394.7|183524.7|183394.7|1
1723093100000|2024-08-08 04:58:20|183523.4|183393.4|183523.4|183393.4|183523.4|183393.4|183523.4|183393.4|1
1723093110000|2024-08-08 04:58:30|183524.7|183394.7|183524.7|183394.7|183524.7|183394.7|183524.7|183394.7|1
1723093120000|2024-08-08 04:58:40|183524.8|183394.8|183524.8|183394.8|183524.8|183394.8|183524.8|183394.8|1
1723093130000|2024-08-08 04:58:50|183523.2|183393.2|183524.3|183394.3|183524.3|183394.3|183523.2|183393.2|2
1723093140000|2024-08-08 04:59:00|183523.5|183393.5|183522.4|183392.4|183524|183394|183522.4|183392.4|4
1723093150000|2024-08-08 04:59:10|183522.8|183392.8|183519.9|183389.9|183522.8|183392.8|183519.7|183389.7|3
1723093160000|2024-08-08 04:59:20|183520|183390|183520|183390|183520|183390|183520|183390|1
1723093170000|2024-08-08 04:59:30|183519.9|183389.9|183520.7|183390.7|183520.7|183390.7|183516|183386|3
1723093180000|2024-08-08 04:59:40|183520.6|183390.6|183520.6|183390.6|183520.6|183390.6|183520.6|183390.6|1
1723093190000|2024-08-08 04:59:50|183520.3|183390.3|183521.4|183391.4|183521.4|183391.4|183520.3|183390.3|2
1723093200000|2024-08-08 05:00:00|183522.3|183392.3|183534.2|183404.2|183537.4|183407.4|183520.8|183390.8|14
1723093210000|2024-08-08 05:00:10|183531.9|183401.9|183531.9|183401.9|183531.9|183401.9|183528.7|183398.7|3
1723093220000|2024-08-08 05:00:20|183528.6|183398.6|183530.9|183400.9|183532|183402|183528.6|183398.6|4
1723093230000|2024-08-08 05:00:30|183529.1|183399.1|183529.1|183399.1|183529.1|183399.1|183529.1|183399.1|1
1723093240000|2024-08-08 05:00:40|183533.4|183403.4|183534.1|183404.1|183534.1|183404.1|183533.4|183403.4|2
1723093250000|2024-08-08 05:00:50|183530.5|183400.5|183527.6|183397.6|183531|183401|183527.6|183397.6|6
1723093260000|2024-08-08 05:01:00|183531|183401|183529.5|183399.5|183531|183401|183526.1|183396.1|7
1723093270000|2024-08-08 05:01:10|183526.2|183396.2|183533|183403|183533|183403|183526.2|183396.2|10
1723093280000|2024-08-08 05:01:20|183535.8|183405.8|183531.1|183401.1|183535.8|183405.8|183531.1|183401.1|7
1723093300000|2024-08-08 05:01:40|183531|183401|183532.8|183402.8|183535.3|183405.3|183526.9|183396.9|8
1723093310000|2024-08-08 05:01:50|183529.5|183399.5|183503.4|183373.4|183531.3|183401.3|183503.4|183373.4|7
1723093330000|2024-08-08 05:02:10|183502.6|183372.6|183503.4|183373.4|183503.4|183373.4|183502.6|183372.6|4
1723093340000|2024-08-08 05:02:20|183502.8|183372.8|183506.3|183376.3|183507.2|183377.2|183502.8|183372.8|9
1723093350000|2024-08-08 05:02:30|183496.8|183366.8|183510.3|183380.3|183510.3|183380.3|183496.8|183366.8|4
1723093360000|2024-08-08 05:02:40|183511.4|183381.4|183498.4|183368.4|183525.8|183395.8|183495|183365|14
1723093370000|2024-08-08 05:02:50|183494.8|183364.8|183500|183370|183509.9|183379.9|183494.8|183364.8|9
1723093380000|2024-08-08 05:03:00|183500.9|183370.9|183500.5|183370.5|183502|183372|183499|183369|11
1723093390000|2024-08-08 05:03:10|183502.1|183372.1|183500.1|183370.1|183502.1|183372.1|183500.1|183370.1|2
1723093400000|2024-08-08 05:03:20|183501.4|183371.4|183481.7|183391.7|183502|183397.1|183481.7|183370.5|7
1723093410000|2024-08-08 05:03:30|183479.6|183389.6|183509.9|183379.9|183509.9|183389.6|183473.8|183378.9|5
1723093420000|2024-08-08 05:03:40|183475.2|183385.2|183475.5|183385.5|183477.7|183387.7|183475.2|183385.2|3
1723093430000|2024-08-08 05:03:50|183477.3|183387.3|183476.3|183386.3|183477.3|183387.3|183476.3|183386.3|2
1723093440000|2024-08-08 05:04:00|183476.9|183386.9|183513.3|183383.3|183513.3|183388.2|183476.9|183383.3|3
1723093450000|2024-08-08 05:04:10|183514.3|183384.3|183534.4|183404.4|183534.4|183404.4|183514.3|183384.3|13
1723093460000|2024-08-08 05:04:20|183535.4|183405.4|183547.4|183417.4|183550.8|183420.8|183530|183400|24
1723093470000|2024-08-08 05:04:30|183542.8|183412.8|183551|183421|183563.6|183433.6|183542.8|183412.8|39
1723093480000|2024-08-08 05:04:40|183545|183415|183547.9|183417.9|183557.3|183427.3|183545|183415|36
1723093490000|2024-08-08 05:04:50|183553.3|183423.3|183555|183425|183560.2|183430.2|183548|183418|32
1723093500000|2024-08-08 05:05:00|183553.9|183423.9|183551.4|183421.4|183553.9|183423.9|183540.7|183410.7|35
1723093510000|2024-08-08 05:05:10|183547.9|183417.9|183545.2|183415.2|183554.4|183424.4|183541.8|183411.8|31
1723093520000|2024-08-08 05:05:20|183546.5|183416.5|183539.1|183409.1|183548|183418|183536.2|183406.2|21
1723093530000|2024-08-08 05:05:30|183546.1|183416.1|183554.6|183424.6|183559|183429|183544.3|183414.3|32
1723093540000|2024-08-08 05:05:40|183548.9|183418.9|183549.1|183419.1|183552.1|183422.1|183541.8|183411.8|24
1723093550000|2024-08-08 05:05:50|183550.5|183420.5|183548.9|183418.9|183559.8|183429.8|183542.2|183412.2|39
1723093560000|2024-08-08 05:06:00|183543|183413|183553.3|183423.3|183557.1|183427.1|183540|183410|27
1723093570000|2024-08-08 05:06:10|183558.5|183428.5|183557.7|183427.7|183565|183435|183553.3|183423.3|30
1723093580000|2024-08-08 05:06:20|183561.4|183431.4|183558.2|183428.2|183566.2|183436.2|183556.5|183426.5|31
1723093590000|2024-08-08 05:06:30|183560.6|183430.6|183555.8|183425.8|183564|183434|183554.5|183424.5|36
1723093600000|2024-08-08 05:06:40|183555.4|183425.4|183561.6|183431.6|183561.6|183431.6|183551.5|183421.5|31
1723093610000|2024-08-08 05:06:50|183563.7|183433.7|183560.5|183430.5|183563.9|183433.9|183557|183427|26
1723093620000|2024-08-08 05:07:00|183558.3|183428.3|183559|183429|183564|183434|183554.3|183424.3|31
1723093630000|2024-08-08 05:07:10|183551.1|183421.1|183556.6|183426.6|183556.6|183426.6|183549.9|183419.9|21
1723093640000|2024-08-08 05:07:20|183556.1|183426.1|183548.3|183418.3|183556.1|183426.1|183542.4|183412.4|21
1723093650000|2024-08-08 05:07:30|183541.2|183411.2|183552.6|183422.6|183556.7|183426.7|183541.2|183411.2|24
1723093660000|2024-08-08 05:07:40|183552.9|183422.9|183547.9|183417.9|183556.4|183426.4|183546.9|183416.9|27
1723093670000|2024-08-08 05:07:50|183547.1|183417.1|183548.2|183418.2|183555|183425|183547.1|183417.1|19
1723093680000|2024-08-08 05:08:00|183547.9|183417.9|183553.6|183423.6|183554.3|183424.3|183546.3|183416.3|24
1723093690000|2024-08-08 05:08:10|183552.1|183422.1|183549.8|183419.8|183562|183432|183544.9|183414.9|24
1723093700000|2024-08-08 05:08:20|183549.2|183419.2|183548.9|183418.9|183552.4|183422.4|183542.1|183412.1|17
1723093710000|2024-08-08 05:08:30|183545.1|183415.1|183546.9|183416.9|183547|183417|183540.3|183410.3|11
1723093720000|2024-08-08 05:08:40|183546.7|183416.7|183546.5|183416.5|183547|183417|183543.6|183413.6|13
1723093730000|2024-08-08 05:08:50|183546.1|183416.1|183547.5|183417.5|183554.8|183424.8|183544.5|183414.5|22
1723093740000|2024-08-08 05:09:00|183547.4|183417.4|183547.7|183417.7|183556|183426|183546.3|183416.3|23
1723093750000|2024-08-08 05:09:10|183550.4|183420.4|183554|183424|183566.8|183436.8|183547.9|183417.9|22
1723093760000|2024-08-08 05:09:20|183553.1|183423.1|183556.2|183426.2|183565.9|183435.9|183550.5|183420.5|25
1723093770000|2024-08-08 05:09:30|183556|183426|183555.9|183425.9|183568.8|183438.8|183551.2|183421.2|32
1723093780000|2024-08-08 05:09:40|183558.1|183428.1|183566.2|183436.2|183571.9|183441.9|183551.4|183421.4|37
1723093790000|2024-08-08 05:09:50|183565.7|183435.7|183559.7|183429.7|183574|183444|183559.7|183429.7|29
1723093800000|2024-08-08 05:10:00|183560.4|183430.4|183560.4|183430.4|183566.8|183436.8|183559.4|183429.4|25
1723093810000|2024-08-08 05:10:10|183560.1|183430.1|183554.7|183424.7|183564.7|183434.7|183553.6|183423.6|30
1723093820000|2024-08-08 05:10:20|183554.9|183424.9|183564.2|183434.2|183574.6|183444.6|183553.9|183423.9|29
1723093830000|2024-08-08 05:10:30|183572.5|183442.5|183566.6|183436.6|183573.7|183443.7|183561.1|183431.1|25
1723093840000|2024-08-08 05:10:40|183560.7|183430.7|183565.1|183435.1|183569.2|183439.2|183541.9|183411.9|28
1723093850000|2024-08-08 05:10:50|183565.3|183435.3|183549.9|183419.9|183565.3|183435.3|183548.4|183418.4|32
1723093860000|2024-08-08 05:11:00|183554.8|183424.8|183545.4|183415.4|183560.2|183430.2|183542.9|183412.9|24
1723093870000|2024-08-08 05:11:10|183544.6|183414.6|183550.5|183420.5|183556.4|183426.4|183543.1|183413.1|25
1723093880000|2024-08-08 05:11:20|183553.8|183423.8|183552.9|183422.9|183556.8|183426.8|183543.3|183413.3|27
1723093890000|2024-08-08 05:11:30|183553.8|183423.8|183551.5|183421.5|183554.1|183424.1|183539.5|183409.5|32
1723093900000|2024-08-08 05:11:40|183547.9|183417.9|183546.9|183416.9|183551.3|183421.3|183543.6|183413.6|28
1723093910000|2024-08-08 05:11:50|183545.3|183415.3|183543.3|183413.3|183550.9|183420.9|183538|183408|25
1723093920000|2024-08-08 05:12:00|183543.4|183413.4|183553.3|183423.3|183560.1|183440.7|183517.3|183405.3|26
1723093930000|2024-08-08 05:12:10|183552.2|183422.2|183552.7|183422.7|183555.1|183425.1|183548.8|183418.8|26
1723093940000|2024-08-08 05:12:20|183554.1|183424.1|183554.9|183424.9|183557.8|183427.8|183551.1|183421.1|19
1723093950000|2024-08-08 05:12:30|183553.1|183423.1|183557.1|183427.1|183560.9|183430.9|183552.3|183422.3|14
1723093960000|2024-08-08 05:12:40|183558|183428|183561.1|183431.1|183562.3|183432.3|183556|183426|23
1723093970000|2024-08-08 05:12:50|183561.2|183431.2|183542.6|183412.6|183561.2|183431.2|183542.6|183412.6|14
1723093980000|2024-08-08 05:13:00|183543.3|183413.3|183543.4|183413.4|183544.1|183414.1|183542.6|183412.6|8
1723093990000|2024-08-08 05:13:10|183543.2|183413.2|183542.2|183412.2|183548.5|183418.5|183540.5|183410.5|9
1723094000000|2024-08-08 05:13:20|183541.9|183411.9|183543.1|183413.1|183543.1|183413.1|183541.9|183411.9|6
1723094010000|2024-08-08 05:13:30|183545.4|183415.4|183545.8|183415.8|183555.9|183425.9|183538|183408|15
1723094020000|2024-08-08 05:13:40|183538.7|183408.7|183550.4|183420.4|183550.4|183420.4|183538.7|183408.7|22
1723094030000|2024-08-08 05:13:50|183544.3|183414.3|183542.5|183412.5|183553.7|183423.7|183540.6|183410.6|22
1723094040000|2024-08-08 05:14:00|183542|183412|183543.4|183413.4|183549.8|183419.8|183540.2|183410.2|12
1723094050000|2024-08-08 05:14:10|183540.5|183410.5|183558.1|183428.1|183563.6|183433.6|183538.1|183408.1|28
1723094060000|2024-08-08 05:14:20|183559|183429|183543.2|183413.2|183559|183429|183540.8|183410.8|10
1723094070000|2024-08-08 05:14:30|183542.6|183412.6|183534.9|183404.9|183542.6|183412.6|183534.9|183404.9|6
1723094080000|2024-08-08 05:14:40|183544.8|183414.8|183541.5|183411.5|183544.8|183414.8|183533.3|183403.3|11
1723094090000|2024-08-08 05:14:50|183533.3|183403.3|183535.3|183405.3|183541.5|183411.5|183533.3|183403.3|9
1723094100000|2024-08-08 05:15:00|183533.6|183403.6|183552.1|183422.1|183554.7|183430.1|183520.1|183403.6|33
1723094110000|2024-08-08 05:15:10|183546.3|183416.3|183548.9|183418.9|183553.8|183423.8|183545.6|183415.6|14
1723094120000|2024-08-08 05:15:20|183548.6|183418.6|183549.1|183419.1|183550.2|183420.2|183543.1|183413.1|18
1723094130000|2024-08-08 05:15:30|183547.8|183417.8|183547.7|183417.7|183550.1|183420.1|183547.3|183417.3|9
1723094140000|2024-08-08 05:15:40|183548.2|183418.2|183546.7|183416.7|183548.2|183418.2|183543.2|183413.2|11
1723094150000|2024-08-08 05:15:50|183547.3|183417.3|183545.5|183415.5|183547.3|183417.3|183545.5|183415.5|3
1723094160000|2024-08-08 05:16:00|183548.2|183418.2|183543.6|183413.6|183548.2|183418.2|183543.1|183413.1|7
1723094170000|2024-08-08 05:16:10|183546|183416|183539.9|183409.9|183548.4|183418.4|183539.9|183409.9|14
1723094180000|2024-08-08 05:16:20|183535.1|183405.1|183533.3|183403.3|183537.8|183407.8|183532.9|183402.9|7
1723094190000|2024-08-08 05:16:30|183533.6|183403.6|183533.6|183403.6|183533.6|183403.6|183533.6|183403.6|1
1723094200000|2024-08-08 05:16:40|183531.3|183401.3|183534.1|183404.1|183534.7|183404.7|183531.3|183401.3|5
1723094210000|2024-08-08 05:16:50|183531.9|183401.9|183533.9|183403.9|183534.1|183404.1|183531.7|183401.7|8
1723094220000|2024-08-08 05:17:00|183533.3|183403.3|183542.9|183412.9|183545.6|183415.6|183532.7|183402.7|18
1723094230000|2024-08-08 05:17:10|183543.5|183413.5|183538.6|183408.6|183544|183414|183538|183408|8
1723094240000|2024-08-08 05:17:20|183541|183411|183538.6|183408.6|183543.3|183413.3|183537.6|183407.6|13
1723094250000|2024-08-08 05:17:30|183542.8|183412.8|183539.5|183409.5|183543.6|183413.6|183537.3|183407.3|14
1723094260000|2024-08-08 05:17:40|183541.4|183411.4|183555.5|183425.5|183555.5|183440.6|183530.6|183411.4|18
1723094270000|2024-08-08 05:17:50|183549.4|183419.4|183554.3|183424.3|183559.2|183429.2|183543.1|183413.1|25
1723094280000|2024-08-08 05:18:00|183555.4|183425.4|183551.5|183421.5|183555.7|183425.7|183547.3|183417.3|28
1723094290000|2024-08-08 05:18:10|183552.2|183422.2|183553.6|183423.6|183553.9|183423.9|183551.4|183421.4|12
1723094300000|2024-08-08 05:18:20|183553.1|183423.1|183557|183427|183557|183427|183549.3|183419.3|14
1723094310000|2024-08-08 05:18:30|183556.5|183426.5|183555.8|183425.8|183558.4|183446.4|183536.4|183420.6|20
1723094320000|2024-08-08 05:18:40|183555|183425|183549.3|183419.3|183555.8|183425.8|183547.6|183417.6|17
1723094330000|2024-08-08 05:18:50|183546.7|183416.7|183544.3|183414.3|183548.2|183418.2|183542.2|183412.2|13
1723094340000|2024-08-08 05:19:00|183545.7|183415.7|183545.2|183415.2|183548.3|183418.3|183542.3|183412.3|17
1723094350000|2024-08-08 05:19:10|183546.9|183416.9|183551.8|183421.8|183551.8|183421.8|183546.9|183416.9|9
1723094360000|2024-08-08 05:19:20|183551|183421|183556.6|183426.6|183557.5|183445.7|183535.7|183411.7|9
1723094370000|2024-08-08 05:19:30|183555.5|183425.5|183557.5|183427.5|183557.5|183427.5|183552.7|183422.7|4
1723094380000|2024-08-08 05:19:40|183551.8|183421.8|183562.3|183432.3|183562.3|183432.3|183545.2|183415.2|25
1723094390000|2024-08-08 05:19:50|183559.8|183429.8|183556.2|183426.2|183559.8|183429.8|183550.4|183420.4|12
1723094400000|2024-08-08 05:20:00|183556.6|183426.6|183560.8|183430.8|183565.1|183435.1|183550.3|183420.3|23
1723094410000|2024-08-08 05:20:10|183565.2|183435.2|183558.4|183428.4|183565.2|183435.2|183558.2|183428.2|22
1723094420000|2024-08-08 05:20:20|183558.7|183428.7|183565.8|183435.8|183566.3|183436.3|183558.7|183428.7|18
1723094430000|2024-08-08 05:20:30|183563.8|183433.8|183554|183424|183563.8|183433.8|183548.5|183418.5|23
1723094440000|2024-08-08 05:20:40|183550.5|183420.5|183557.2|183427.2|183557.5|183443.8|183532.5|183416.4|30
1723094450000|2024-08-08 05:20:50|183554.1|183424.1|183542.1|183412.1|183554.1|183424.1|183542.1|183412.1|12
1723094460000|2024-08-08 05:21:00|183543.7|183413.7|183549.8|183419.8|183550.6|183420.6|183541.5|183411.5|22
1723094470000|2024-08-08 05:21:10|183550.4|183420.4|183541.8|183411.8|183550.4|183420.4|183541.8|183411.8|22
1723094480000|2024-08-08 05:21:20|183541.6|183411.6|183539.8|183409.8|183541.6|183411.6|183539.8|183409.8|4
1723094490000|2024-08-08 05:21:30|183539.4|183409.4|183546.9|183416.9|183550|183420|183538.8|183408.8|17
1723094500000|2024-08-08 05:21:40|183546|183416|183540.3|183410.3|183549.1|183438|183528|183408.6|14
1723094510000|2024-08-08 05:21:50|183544.1|183414.1|183544.4|183414.4|183547.2|183417.2|183536|183406|20
1723094520000|2024-08-08 05:22:00|183541.3|183411.3|183548.2|183418.2|183548.2|183432.2|183522.2|183406.5|16
1723094530000|2024-08-08 05:22:10|183547.8|183417.8|183533.3|183403.3|183549.1|183439.1|183529.1|183403.3|16
1723094540000|2024-08-08 05:22:20|183535.8|183405.8|183537.7|183407.7|183537.7|183407.7|183535.8|183405.8|4
1723094550000|2024-08-08 05:22:30|183536.1|183406.1|183544.7|183414.7|183547.8|183431.3|183517.9|183406.1|15
1723094560000|2024-08-08 05:22:40|183547.8|183417.8|183525.5|183435.5|183547.8|183437.3|183524|183407.2|25
1723094570000|2024-08-08 05:22:50|183547.3|183417.3|183535.8|183405.8|183547.3|183435|183523|183405.8|13
1723094580000|2024-08-08 05:23:00|183535.4|183405.4|183530.8|183400.8|183537|183407|183530.1|183400.1|8
1723094590000|2024-08-08 05:23:10|183527.8|183397.8|183532.9|183402.9|183532.9|183402.9|183527.7|183397.7|8
1723094600000|2024-08-08 05:23:20|183533|183403|183535.2|183405.2|183536.9|183406.9|183532.9|183402.9|8
1723094610000|2024-08-08 05:23:30|183535|183405|183535|183405|183535|183405|183532.4|183402.4|3
1723094620000|2024-08-08 05:23:40|183532.3|183402.3|183531.9|183401.9|183535|183405|183531.9|183401.9|6
1723094630000|2024-08-08 05:23:50|183529.1|183399.1|183494.3|183364.3|183529.1|183399.1|183453|183363|9
1723094640000|2024-08-08 05:24:00|183495.6|183365.6|183495.7|183365.7|183496.5|183366.5|183495|183365|5
1723094650000|2024-08-08 05:24:10|183495|183365|183501.1|183371.1|183501.1|183371.1|183495|183365|5
1723094660000|2024-08-08 05:24:20|183502.5|183372.5|183501.1|183371.1|183502.5|183372.5|183501.1|183371.1|2
1723094670000|2024-08-08 05:24:30|183476.5|183386.5|183499.3|183369.3|183500.1|183386.5|183475.2|183369.3|4
1723094680000|2024-08-08 05:24:40|183500.2|183370.2|183503.6|183373.6|183503.6|183373.6|183500|183370|4
1723094690000|2024-08-08 05:24:50|183503.9|183373.9|183497.5|183367.5|183503.9|183373.9|183497.5|183367.5|2
1723094700000|2024-08-08 05:25:00|183495.7|183365.7|183487.5|183357.5|183495.7|183365.7|183487.5|183357.5|2
1723094710000|2024-08-08 05:25:10|183486|183356|183485.7|183355.7|183491.6|183361.6|183484.5|183354.5|8
1723094720000|2024-08-08 05:25:20|183486.9|183356.9|183485.7|183355.7|183490.7|183360.7|183485.7|183355.7|4
1723094730000|2024-08-08 05:25:30|183467|183377|183465.4|183375.4|183471.5|183381.5|183463.4|183373.4|10
1723094740000|2024-08-08 05:25:40|183466|183376|183468.9|183378.9|183478.6|183388.6|183465.9|183375.9|7
1723094750000|2024-08-08 05:25:50|183467.6|183377.6|183464.8|183374.8|183471.5|183381.5|183464.8|183374.8|4
1723094760000|2024-08-08 05:26:00|183469.9|183379.9|183466.6|183376.6|183469.9|183379.9|183464.8|183374.8|8
1723094770000|2024-08-08 05:26:10|183471.4|183381.4|183463.4|183373.4|183471.4|183381.4|183463.4|183373.4|13
1723094780000|2024-08-08 05:26:20|183465|183375|183470.4|183380.4|183476.3|183386.3|183465|183375|7
1723094790000|2024-08-08 05:26:30|183471.2|183381.2|183471.9|183381.9|183478.6|183388.6|183471.2|183381.2|6
1723094800000|2024-08-08 05:26:40|183469.1|183379.1|183468.4|183378.4|183472.9|183382.9|183462|183372|10
1723094810000|2024-08-08 05:26:50|183462|183372|183463.3|183373.3|183463.3|183373.3|183462|183372|2
1723094820000|2024-08-08 05:27:00|183466|183376|183466|183376|183466|183376|183466|183376|1
1723094830000|2024-08-08 05:27:10|183474.7|183384.7|183468.2|183378.2|183477.9|183387.9|183464.9|183374.9|9
1723094840000|2024-08-08 05:27:20|183477.9|183387.9|183468.2|183378.2|183477.9|183387.9|183468.2|183378.2|4
1723094850000|2024-08-08 05:27:30|183467.6|183377.6|183477.6|183387.6|183477.6|183387.6|183464.2|183374.2|11
1723094860000|2024-08-08 05:27:40|183469.5|183379.5|183469.5|183379.5|183469.5|183379.5|183469.5|183379.5|1
1723094870000|2024-08-08 05:27:50|183469.9|183379.9|183469.9|183379.9|183469.9|183379.9|183469.9|183379.9|1
1723094880000|2024-08-08 05:28:00|183469.4|183379.4|183476.3|183386.3|183476.5|183386.5|183468.1|183378.1|8
1723094890000|2024-08-08 05:28:10|183478.9|183388.9|183469.3|183379.3|183478.9|183388.9|183469.3|183379.3|7
1723094900000|2024-08-08 05:28:20|183477.9|183387.9|183471.3|183381.3|183478.1|183388.1|183466.7|183376.7|17
1723094910000|2024-08-08 05:28:30|183469.1|183379.1|183469.4|183379.4|183469.4|183379.4|183462.9|183372.9|5
1723094920000|2024-08-08 05:28:40|183470|183380|183469.8|183379.8|183470|183380|183463.7|183373.7|7
1723094930000|2024-08-08 05:28:50|183469.6|183379.6|183465|183375|183470.6|183380.6|183464.6|183374.6|4
1723094940000|2024-08-08 05:29:00|183474.9|183384.9|183466.1|183376.1|183477.4|183387.4|183465|183375|7
1723094950000|2024-08-08 05:29:10|183467.1|183377.1|183467.1|183377.1|183467.1|183377.1|183467.1|183377.1|1
1723094960000|2024-08-08 05:29:20|183466.1|183376.1|183471.5|183381.5|183471.5|183381.5|183466.1|183376.1|3
1723094970000|2024-08-08 05:29:30|183470.4|183380.4|183464.4|183374.4|183471.1|183381.1|183464.3|183374.3|16
1723094980000|2024-08-08 05:29:40|183465.7|183375.7|183465.6|183375.6|183465.7|183375.7|183464.8|183374.8|3
1723094990000|2024-08-08 05:29:50|183474.6|183384.6|183462.6|183372.6|183474.6|183384.6|183462.6|183372.6|7
1723095000000|2024-08-08 05:30:00|183471.7|183381.7|183473.5|183383.5|183474.2|183384.2|183470.3|183380.3|7
1723095010000|2024-08-08 05:30:10|183464.9|183374.9|183468.7|183378.7|183474.1|183384.1|183463.2|183373.2|6
1723095020000|2024-08-08 05:30:20|183463.2|183373.2|183465|183375|183473.7|183383.7|183463.2|183373.2|7
1723095030000|2024-08-08 05:30:30|183470.8|183380.8|183468.1|183378.1|183473.4|183383.4|183465|183375|8
1723095040000|2024-08-08 05:30:40|183473.4|183383.4|183471|183381|183473.7|183383.7|183450.3|183360.3|10
1723095050000|2024-08-08 05:30:50|183468.6|183378.6|183475.7|183385.7|183475.8|183385.8|183468.6|183378.6|17
1723095060000|2024-08-08 05:31:00|183476.3|183386.3|183466|183376|183476.3|183386.3|183466|183376|14
1723095070000|2024-08-08 05:31:10|183473.3|183383.3|183471.2|183381.2|183474.8|183384.8|183466|183376|17
1723095080000|2024-08-08 05:31:20|183474.1|183384.1|183473.4|183383.4|183474.9|183384.9|183469.1|183379.1|20
1723095090000|2024-08-08 05:31:30|183476.3|183386.3|183472.1|183382.1|183476.3|183386.3|183472.1|183382.1|16
1723095100000|2024-08-08 05:31:40|183473.6|183383.6|183480.3|183390.3|183480.7|183390.7|183471.9|183381.9|10
1723095110000|2024-08-08 05:31:50|183478.7|183388.7|183475.7|183385.7|183478.7|183388.7|183469.9|183379.9|20
1723095120000|2024-08-08 05:32:00|183476.3|183386.3|183476.7|183386.7|183486.3|183396.3|183471.8|183381.8|18
1723095130000|2024-08-08 05:32:10|183477.8|183387.8|183481.6|183391.6|183481.6|183391.6|183474.4|183384.4|8
1723095140000|2024-08-08 05:32:20|183481.4|183391.4|183472.8|183382.8|183483.9|183393.9|183472.8|183382.8|11
1723095150000|2024-08-08 05:32:30|183477.1|183387.1|183474.8|183384.8|183477.8|183387.8|183473.6|183383.6|10
1723095160000|2024-08-08 05:32:40|183476.3|183386.3|183477.4|183387.4|183484.5|183394.5|183476.3|183386.3|5
1723095170000|2024-08-08 05:32:50|183484.4|183394.4|183477.4|183387.4|183484.4|183394.4|183477.4|183387.4|2
1723095180000|2024-08-08 05:33:00|183478.9|183388.9|183475.6|183385.6|183485.1|183395.1|183475.6|183385.6|6
1723095190000|2024-08-08 05:33:10|183473.6|183383.6|183475.9|183385.9|183479.6|183389.6|183473.6|183383.6|13
1723095200000|2024-08-08 05:33:20|183477.5|183387.5|183477.1|183387.1|183478|183388|183476.6|183386.6|4
1723095210000|2024-08-08 05:33:30|183481.7|183391.7|183483.4|183393.4|183484.3|183394.3|183474.7|183384.7|11
1723095220000|2024-08-08 05:33:40|183482.7|183392.7|183479.6|183389.6|183482.7|183392.7|183477.8|183387.8|3
1723095230000|2024-08-08 05:33:50|183478.4|183388.4|183482.1|183392.1|183485.4|183395.4|183478.1|183388.1|6
1723095240000|2024-08-08 05:34:00|183488.1|183398.1|183484.2|183394.2|183489.4|183399.4|183479.7|183389.7|10
1723095250000|2024-08-08 05:34:10|183482.6|183392.6|183482.8|183392.8|183484.1|183394.1|183481.6|183391.6|5
1723095260000|2024-08-08 05:34:20|183484.5|183394.5|183552.5|183422.5|183557.3|183427.3|183484.5|183394.5|9
1723095270000|2024-08-08 05:34:30|183550|183420|183544.1|183414.1|183550|183420|183540.9|183410.9|6
1723095280000|2024-08-08 05:34:40|183546.5|183416.5|183541.5|183411.5|183546.5|183416.5|183541.5|183411.5|4
1723095290000|2024-08-08 05:34:50|183542.2|183412.2|183543.1|183413.1|183544.9|183414.9|183541.2|183411.2|5
1723095300000|2024-08-08 05:35:00|183541.2|183411.2|183556.7|183426.7|183556.7|183435.2|183525.2|183411.2|20
1723095310000|2024-08-08 05:35:10|183548.2|183418.2|183554.3|183424.3|183558.7|183428.7|183546.8|183416.8|22
1723095320000|2024-08-08 05:35:20|183551|183421|183545.5|183415.5|183551.1|183421.1|183540.5|183410.5|14
1723095330000|2024-08-08 05:35:30|183543.2|183413.2|183543.5|183413.5|183543.5|183413.5|183536.6|183406.6|6
1723095340000|2024-08-08 05:35:40|183542.4|183412.4|183538.4|183408.4|183543.1|183413.1|183535.9|183405.9|8
1723095350000|2024-08-08 05:35:50|183541.5|183411.5|183548.6|183418.6|183548.6|183418.6|183538.3|183408.3|8
1723095360000|2024-08-08 05:36:00|183545.1|183415.1|183548.2|183418.2|183554.6|183424.6|183541.2|183411.2|16
1723095370000|2024-08-08 05:36:10|183546.4|183416.4|183559.6|183429.6|183567.7|183437.7|183543.4|183413.4|18
1723095380000|2024-08-08 05:36:20|183562.4|183432.4|183569.6|183439.6|183569.6|183439.6|183553.8|183423.8|32
1723095390000|2024-08-08 05:36:30|183568.2|183438.2|183557.8|183427.8|183570.5|183440.5|183557.8|183427.8|27
1723095400000|2024-08-08 05:36:40|183558.6|183428.6|183560.5|183430.5|183571.1|183441.1|183558.6|183428.6|34
1723095410000|2024-08-08 05:36:50|183559.8|183429.8|183552.7|183422.7|183567|183437|183552.7|183422.7|28
1723095420000|2024-08-08 05:37:00|183553.2|183423.2|183555.3|183425.3|183570.1|183440.1|183551|183421|33
1723095430000|2024-08-08 05:37:10|183555.8|183425.8|183564.2|183434.2|183577.2|183447.2|183555.8|183425.8|29
1723095440000|2024-08-08 05:37:20|183564.5|183434.5|183557.9|183427.9|183571.2|183441.2|183557.7|183427.7|24
1723095450000|2024-08-08 05:37:30|183568.5|183438.5|183551.3|183421.3|183574.9|183444.9|183551.3|183421.3|18
1723095460000|2024-08-08 05:37:40|183551|183421|183549.9|183419.9|183553.5|183423.5|183547.4|183417.4|13
1723095470000|2024-08-08 05:37:50|183550.1|183420.1|183577.4|183447.4|183578.5|183448.5|183550.1|183420.1|34
1723095480000|2024-08-08 05:38:00|183578.5|183448.5|183569.3|183439.3|183582.9|183452.9|183556.3|183426.3|22
1723095490000|2024-08-08 05:38:10|183566.2|183436.2|183572.7|183442.7|183577.5|183447.5|183559.5|183429.5|28
1723095500000|2024-08-08 05:38:20|183579.1|183449.1|183578.8|183448.8|183580.1|183450.1|183572.5|183442.5|12
1723095510000|2024-08-08 05:38:30|183575.9|183445.9|183582.5|183452.5|183585.2|183455.2|183572.7|183442.7|16
1723095520000|2024-08-08 05:38:40|183583.7|183453.7|183728.9|183598.9|183732.7|183602.7|183583.6|183453.6|25
1723095530000|2024-08-08 05:38:50|183727.8|183597.8|183732.1|183602.1|183739.5|183609.5|183722.4|183592.4|22
1723095540000|2024-08-08 05:39:00|183730.6|183600.6|183699.2|183569.2|183746.3|183616.3|183699.2|183569.2|19
1723095550000|2024-08-08 05:39:10|183700.7|183570.7|183702.1|183572.1|183702.1|183572.1|183700.7|183570.7|4
1723095560000|2024-08-08 05:39:20|183699.7|183569.7|183701.5|183571.5|183702.9|183572.9|183699.2|183569.2|9
1723095570000|2024-08-08 05:39:30|183706.4|183576.4|183785.4|183655.4|183787.4|183657.4|183706.4|183576.4|14
1723095580000|2024-08-08 05:39:40|183780|183650|183781.7|183651.7|183794.2|183676.2|183765.1|183641.5|15
1723095590000|2024-08-08 05:39:50|183789.7|183659.7|183800.7|183670.7|183800.7|183670.7|183789.7|183659.7|3
1723095600000|2024-08-08 05:40:00|183796.2|183666.2|183803.4|183673.4|183830.8|183700.8|183796.2|183666.2|14
1723095610000|2024-08-08 05:40:10|183804.3|183674.3|183803.6|183673.6|183804.3|183674.3|183801.3|183671.3|6
1723095620000|2024-08-08 05:40:20|183801.7|183671.7|183801.1|183671.1|183801.7|183671.7|183800.5|183670.5|3
1723095630000|2024-08-08 05:40:30|183801.5|183671.5|183775.6|183685.6|183801.5|183687.5|183770|183671.5|5
1723095640000|2024-08-08 05:40:40|183765.3|183675.3|183765.3|183675.3|183765.3|183675.3|183765.3|183675.3|1
1723095650000|2024-08-08 05:40:50|183765.7|183675.7|183779.6|183689.6|183790.4|183700.4|183765.7|183675.7|6
1723095660000|2024-08-08 05:41:00|183778.7|183688.7|183776.3|183686.3|183782.4|183692.4|183772.4|183682.4|10
1723095670000|2024-08-08 05:41:10|183777.3|183687.3|183767.4|183677.4|183777.3|183687.3|183767.4|183677.4|9
1723095680000|2024-08-08 05:41:20|183763.6|183673.6|183771.3|183681.3|183771.3|183681.3|183763.6|183673.6|9
1723095690000|2024-08-08 05:41:30|183770.1|183680.1|183731.2|183641.2|183770.1|183680.1|183730|183640|9
1723095700000|2024-08-08 05:41:40|183728.8|183638.8|183742.3|183652.3|183742.3|183652.3|183728.3|183638.3|7
1723095710000|2024-08-08 05:41:50|183739.9|183649.9|183759.7|183669.7|183764|183674|183739.9|183649.9|13
1723095720000|2024-08-08 05:42:00|183756.5|183666.5|183786.2|183656.2|183786.2|183676.1|183754.7|183654.4|12
1723095730000|2024-08-08 05:42:10|183785.6|183655.6|183794.1|183664.1|183796.6|183666.6|183785.6|183655.6|16
1723095740000|2024-08-08 05:42:20|183793.1|183663.1|183792.9|183662.9|183793.5|183663.5|183791.8|183661.8|9
1723095750000|2024-08-08 05:42:30|183792.4|183662.4|183804.8|183674.8|183804.8|183674.8|183786.5|183656.5|12
1723095760000|2024-08-08 05:42:40|183806.1|183676.1|183801.8|183671.8|183806.1|183676.1|183799.3|183669.3|16
1723095770000|2024-08-08 05:42:50|183801.1|183671.1|183777.5|183647.5|183802.8|183672.8|183768.3|183638.3|22
1723095780000|2024-08-08 05:43:00|183773.4|183643.4|183773|183643|183777.4|183647.4|183769.1|183639.1|10
1723095790000|2024-08-08 05:43:10|183771.5|183641.5|183762.6|183632.6|183771.5|183641.5|183760.9|183630.9|4
1723095800000|2024-08-08 05:43:20|183753.4|183663.4|183792.3|183662.3|183792.3|183663.4|183745.9|183654.7|6
1723095810000|2024-08-08 05:43:30|183790.5|183660.5|183799.4|183669.4|183800.1|183670.1|183790.5|183660.5|9
1723095820000|2024-08-08 05:43:40|183797|183667|183797|183667|183797|183667|183797|183667|1
1723095830000|2024-08-08 05:43:50|183797.2|183667.2|183797.2|183667.2|183797.2|183667.2|183797.2|183667.2|1
1723095840000|2024-08-08 05:44:00|183798.5|183668.5|183805.6|183675.6|183810.9|183680.9|183798.5|183668.5|12
1723095850000|2024-08-08 05:44:10|183804.6|183674.6|183803.6|183673.6|183807.4|183677.4|183802.2|183672.2|9
1723095860000|2024-08-08 05:44:20|183804.5|183674.5|183802.2|183672.2|183805.8|183675.8|183800.7|183670.7|12
1723095870000|2024-08-08 05:44:30|183801.4|183671.4|183800.6|183670.6|183802|183672|183798.5|183668.5|11
1723095880000|2024-08-08 05:44:40|183801.5|183671.5|183800.7|183670.7|183802|183672|183797|183667|15
1723095890000|2024-08-08 05:44:50|183799.7|183669.7|183796.7|183666.7|183800.5|183670.5|183796.7|183666.7|6
1723095900000|2024-08-08 05:45:00|183795.5|183665.5|183797.7|183667.7|183800.9|183670.9|183793|183663|12
1723095910000|2024-08-08 05:45:10|183799.1|183669.1|183799.5|183669.5|183799.5|183669.5|183797.3|183667.3|7
1723095920000|2024-08-08 05:45:20|183798.5|183668.5|183799.1|183669.1|183799.1|183669.1|183798.5|183668.5|2
1723095930000|2024-08-08 05:45:30|183798.9|183668.9|183798.7|183668.7|183800.1|183670.1|183796.8|183666.8|6
1723095940000|2024-08-08 05:45:40|183801.2|183671.2|183802.9|183672.9|183804.3|183674.3|183801.2|183671.2|7
1723095950000|2024-08-08 05:45:50|183802|183672|183801.8|183671.8|183802|183672|183800.5|183670.5|3
1723095960000|2024-08-08 05:46:00|183797.9|183667.9|183794.9|183664.9|183799.6|183669.6|183791.8|183661.8|15
1723095970000|2024-08-08 05:46:10|183797.9|183667.9|183799.7|183669.7|183802.8|183672.8|183797.9|183667.9|6
1723095980000|2024-08-08 05:46:20|183800.3|183670.3|183799.4|183669.4|183800.3|183670.3|183799.4|183669.4|2
1723095990000|2024-08-08 05:46:30|183800.4|183670.4|183800.4|183670.4|183800.5|183670.5|183799.8|183669.8|7
1723096000000|2024-08-08 05:46:40|183801.3|183671.3|183803.8|183673.8|183803.8|183673.8|183801.3|183671.3|6
1723096010000|2024-08-08 05:46:50|183801|183671|183800.9|183670.9|183801.7|183671.7|183800.9|183670.9|4
1723096020000|2024-08-08 05:47:00|183801.9|183671.9|183800.6|183670.6|183804.6|183674.6|183800.6|183670.6|5
1723096030000|2024-08-08 05:47:10|183801.7|183671.7|183804.2|183674.2|183804.2|183674.2|183801.7|183671.7|2
1723096040000|2024-08-08 05:47:20|183801.9|183671.9|183804.2|183674.2|183804.6|183674.6|183799.9|183669.9|12
1723096050000|2024-08-08 05:47:30|183805|183675|183804.4|183674.4|183805|183675|183804.4|183674.4|2
1723096060000|2024-08-08 05:47:40|183803|183673|183801.5|183671.5|183803|183673|183800.6|183670.6|5
1723096070000|2024-08-08 05:47:50|183800.9|183670.9|183799.6|183669.6|183800.9|183670.9|183798|183668|9
1723096080000|2024-08-08 05:48:00|183799|183669|183796|183666|183804.3|183674.3|183795.2|183665.2|11
1723096090000|2024-08-08 05:48:10|183795.8|183665.8|183798.7|183668.7|183799.8|183669.8|183795.8|183665.8|17
1723096100000|2024-08-08 05:48:20|183800|183670|183797.8|183667.8|183800|183670|183797.8|183667.8|5
1723096110000|2024-08-08 05:48:30|183798.4|183668.4|183802.1|183672.1|183802.1|183672.1|183796.8|183666.8|9
1723096120000|2024-08-08 05:48:40|183800.1|183670.1|183801.1|183671.1|183803|183673|183799.3|183669.3|7
1723096130000|2024-08-08 05:48:50|183801.8|183671.8|183797.8|183667.8|183803.9|183673.9|183797.8|183667.8|6
1723096140000|2024-08-08 05:49:00|183798.1|183668.1|183763.7|183633.7|183799.2|183669.2|183762.7|183632.7|20
1723096150000|2024-08-08 05:49:10|183762|183632|183738.2|183648.2|183763.4|183658.8|183736.7|183632|13
1723096160000|2024-08-08 05:49:20|183737.2|183647.2|183749.6|183619.6|183759.4|183647.2|183737.2|183617.1|11
1723096170000|2024-08-08 05:49:30|183752.4|183622.4|183749.6|183619.6|183752.4|183622.4|183749.6|183619.6|2
1723096180000|2024-08-08 05:49:40|183746.3|183616.3|183750.1|183620.1|183750.1|183620.1|183746.3|183616.3|3
1723096190000|2024-08-08 05:49:50|183749.3|183619.3|183748.7|183618.7|183749.3|183619.3|183738.7|183608.7|8
1723096200000|2024-08-08 05:50:00|183742.2|183612.2|183742.2|183612.2|183742.2|183612.2|183742.2|183612.2|1
1723096210000|2024-08-08 05:50:10|183740.9|183610.9|183741.4|183611.4|183741.4|183611.4|183740.9|183610.9|2
1723096220000|2024-08-08 05:50:20|183749.6|183619.6|183725.5|183595.5|183752.3|183622.3|183719.1|183589.1|12
1723096230000|2024-08-08 05:50:30|183725.2|183595.2|183726.5|183596.5|183736.5|183606.5|183723|183593|13
1723096240000|2024-08-08 05:50:40|183719.8|183629.8|183706.3|183616.3|183719.8|183629.8|183704|183614|9
1723096250000|2024-08-08 05:50:50|183708.3|183618.3|183707|183617|183708.3|183618.3|183707|183617|3
1723096260000|2024-08-08 05:51:00|183706|183616|183737.2|183607.2|183737.2|183620.4|183706|183607.2|10
1723096270000|2024-08-08 05:51:10|183737|183607|183738.1|183608.1|183738.6|183608.6|183737|183607|5
1723096280000|2024-08-08 05:51:20|183736.8|183606.8|183737.4|183607.4|183737.4|183607.4|183736.4|183606.4|4
1723096290000|2024-08-08 05:51:30|183729.2|183599.2|183778.8|183648.8|183787.7|183657.7|183729.2|183599.2|7
1723096300000|2024-08-08 05:51:40|183736.3|183606.3|183736.3|183606.3|183736.3|183606.3|183736.3|183606.3|1
1723096320000|2024-08-08 05:52:00|183737.2|183607.2|183687.3|183597.3|183737.8|183616.8|183687.3|183597.3|10
1723096330000|2024-08-08 05:52:10|183685.9|183595.9|183709|183579|183709|183595.9|183685.9|183577.9|3
1723096340000|2024-08-08 05:52:20|183715.3|183585.3|183713.7|183583.7|183715.3|183585.3|183713.7|183583.7|4
1723096350000|2024-08-08 05:52:30|183712|183582|183717.1|183587.1|183717.1|183587.1|183712|183582|6
1723096360000|2024-08-08 05:52:40|183708.3|183618.3|183706.3|183616.3|183708.3|183618.3|183706.3|183616.3|2
1723096370000|2024-08-08 05:52:50|183707.1|183617.1|183695.6|183605.6|183707.1|183617.1|183695.6|183605.6|6
1723096380000|2024-08-08 05:53:00|183700.6|183610.6|183714.7|183584.7|183715.5|183616.7|183700.6|183584|8
1723096390000|2024-08-08 05:53:10|183705.4|183575.4|183698.7|183568.7|183705.4|183575.4|183696.7|183566.7|17
1723096400000|2024-08-08 05:53:20|183699.4|183569.4|183700.4|183570.4|183704.2|183574.2|183695|183565|20
1723096410000|2024-08-08 05:53:30|183699.4|183569.4|183703.3|183573.3|183703.3|183573.3|183695.7|183565.7|12
1723096420000|2024-08-08 05:53:40|183702.1|183572.1|183700.4|183570.4|183702.5|183572.5|183698.9|183568.9|9
1723096430000|2024-08-08 05:53:50|183699.4|183569.4|183699.4|183569.4|183700|183570|183699.4|183569.4|3
1723096440000|2024-08-08 05:54:00|183699.8|183569.8|183699.2|183569.2|183707.3|183577.3|183697.6|183567.6|12
1723096450000|2024-08-08 05:54:10|183699.9|183569.9|183700.3|183570.3|183700.3|183570.3|183699.9|183569.9|2
1723096460000|2024-08-08 05:54:20|183701.2|183571.2|183710.8|183580.8|183710.8|183580.8|183701.2|183571.2|3
1723096470000|2024-08-08 05:54:30|183711.4|183581.4|183693.2|183603.2|183711.4|183603.2|183693.2|183568.6|5
1723096480000|2024-08-08 05:54:40|183693.3|183603.3|183692.4|183602.4|183693.3|183603.3|183692.4|183602.4|2
1723096490000|2024-08-08 05:54:50|183693|183603|183709.5|183579.5|183709.5|183604.8|183693|183579.5|3
1723096500000|2024-08-08 05:55:00|183714|183584|183709.2|183579.2|183714|183584|183709.2|183579.2|2
1723096510000|2024-08-08 05:55:10|183708.2|183578.2|183708.2|183578.2|183708.2|183578.2|183708.2|183578.2|1
1723096520000|2024-08-08 05:55:20|183707.4|183577.4|183718.9|183588.9|183718.9|183601.8|183691.8|183570.2|7
1723096540000|2024-08-08 05:55:40|183719.3|183589.3|183719.3|183589.3|183719.3|183589.3|183719.3|183589.3|1
1723096550000|2024-08-08 05:55:50|183703|183613|183703|183613|183703|183613|183703|183613|1
1723096580000|2024-08-08 05:56:20|183700.5|183610.5|183700.5|183610.5|183700.5|183610.5|183700.5|183610.5|1
1723096590000|2024-08-08 05:56:30|183698.2|183608.2|183695.4|183605.4|183698.2|183608.2|183695.4|183605.4|4
1723096600000|2024-08-08 05:56:40|183694.3|183604.3|183694.3|183604.3|183694.3|183604.3|183694.3|183604.3|1
1723096610000|2024-08-08 05:56:50|183695.5|183605.5|183696.2|183606.2|183697.2|183607.2|183695.5|183605.5|4
1723096620000|2024-08-08 05:57:00|183703.6|183613.6|183703.6|183613.6|183703.6|183613.6|183703.6|183613.6|1
1723096630000|2024-08-08 05:57:10|183701|183611|183701|183611|183701|183611|183701|183611|1
1723096650000|2024-08-08 05:57:30|183701.9|183611.9|183701.9|183611.9|183701.9|183611.9|183701.9|183611.9|1
1723096660000|2024-08-08 05:57:40|183700.9|183610.9|183711.1|183621.1|183711.1|183621.1|183700.9|183610.9|7
1723096670000|2024-08-08 05:57:50|183714.6|183624.6|183703|183613|183715.6|183625.6|183703|183613|4
1723096680000|2024-08-08 05:58:00|183703.5|183613.5|183703.5|183613.5|183703.5|183613.5|183703.5|183613.5|1
1723096690000|2024-08-08 05:58:10|183703.3|183613.3|183699.8|183609.8|183703.3|183613.3|183699.8|183609.8|3
1723096700000|2024-08-08 05:58:20|183698.5|183608.5|183698.5|183608.5|183698.5|183608.5|183698.5|183608.5|1
1723096710000|2024-08-08 05:58:30|183699.8|183609.8|183698.6|183608.6|183699.8|183609.8|183698.6|183608.6|2
1723096720000|2024-08-08 05:58:40|183699.9|183609.9|183700|183610|183700|183610|183698.6|183608.6|3
1723096730000|2024-08-08 05:58:50|183701.2|183611.2|183700|183610|183701.2|183611.2|183700|183610|2
1723096740000|2024-08-08 05:59:00|183701.2|183611.2|183699.4|183609.4|183701.2|183611.2|183699.4|183609.4|2
1723096750000|2024-08-08 05:59:10|183698|183608|183699.3|183609.3|183699.3|183609.3|183698|183608|4
1723096760000|2024-08-08 05:59:20|183698|183608|183698|183608|183698|183608|183698|183608|1
1723096770000|2024-08-08 05:59:30|183699.3|183609.3|183700.1|183610.1|183700.1|183610.1|183698.1|183608.1|4
1723096780000|2024-08-08 05:59:40|183697.2|183607.2|183697.2|183607.2|183697.2|183607.2|183697.2|183607.2|1
1723096800000|2024-08-08 06:00:00|183697.5|183607.5|183723.1|183633.1|183723.1|183633.1|183697.5|183607.5|19
1723096810000|2024-08-08 06:00:10|183724.9|183634.9|183719.5|183629.5|183726.4|183636.4|183717.9|183627.9|8
1723096820000|2024-08-08 06:00:20|183716.9|183626.9|183714.9|183624.9|183719.8|183629.8|183706.8|183616.8|12
1723096830000|2024-08-08 06:00:30|183714.7|183624.7|183713|183623|183714.7|183624.7|183711.8|183621.8|10
1723096840000|2024-08-08 06:00:40|183742.9|183652.9|183742.7|183652.7|183748.1|183658.1|183739|183649|19
1723096850000|2024-08-08 06:00:50|183739.7|183649.7|183737.6|183607.6|183739.7|183649.7|183705|183604.6|19
1723096860000|2024-08-08 06:01:00|183724.6|183594.6|183732.1|183602.1|183736.2|183606.2|183716.8|183586.8|26
1723096870000|2024-08-08 06:01:10|183732.5|183602.5|183699.5|183569.5|183755.8|183625.8|183669.3|183539.3|23
1723096880000|2024-08-08 06:01:20|183702.5|183572.5|183696.2|183566.2|183704.1|183574.1|183696.2|183566.2|16
1723096890000|2024-08-08 06:01:30|183698.2|183568.2|183702.5|183572.5|183709.4|183579.4|183698.2|183568.2|17
1723096900000|2024-08-08 06:01:40|183700.9|183570.9|183687|183557|183700.9|183570.9|183687|183557|22
1723096910000|2024-08-08 06:01:50|183689|183559|183708.2|183578.2|183708.2|183578.2|183689|183559|22
1723096920000|2024-08-08 06:02:00|183707.4|183577.4|183709.3|183579.3|183709.5|183579.5|183707.4|183577.4|6
1723096930000|2024-08-08 06:02:10|183709.8|183579.8|183689.4|183559.4|183715.9|183585.9|183688.2|183558.2|22
1723096940000|2024-08-08 06:02:20|183688.8|183558.8|183692.7|183562.7|183693.3|183563.3|183682.7|183552.7|17
1723096950000|2024-08-08 06:02:30|183694.5|183564.5|183694|183564|183694.5|183564.5|183692.7|183562.7|6
1723096960000|2024-08-08 06:02:40|183693.8|183563.8|183677.3|183547.3|183694|183564|183674.4|183544.4|13
1723096970000|2024-08-08 06:02:50|183678.6|183548.6|183688.7|183558.7|183688.7|183558.7|183675.8|183545.8|16
1723096980000|2024-08-08 06:03:00|183693.9|183563.9|183698.8|183568.8|183699.5|183569.5|183689.7|183559.7|13
1723096990000|2024-08-08 06:03:10|183699.6|183569.6|183700.3|183570.3|183701.9|183571.9|183697.5|183567.5|17
1723097000000|2024-08-08 06:03:20|183698.8|183568.8|183693.5|183563.5|183700.5|183570.5|183693.5|183563.5|13
1723097010000|2024-08-08 06:03:30|183693.3|183563.3|183672.6|183542.6|183693.3|183563.3|183672.6|183542.6|22
1723097020000|2024-08-08 06:03:40|183669.5|183539.5|183595.7|183465.7|183671.6|183541.6|183593.4|183463.4|20
1723097030000|2024-08-08 06:03:50|183594.5|183464.5|183594.5|183464.5|183595.7|183465.7|183594.1|183464.1|10
1723097040000|2024-08-08 06:04:00|183593.4|183463.4|183588.3|183458.3|183593.4|183463.4|183588.1|183458.1|15
1723097050000|2024-08-08 06:04:10|183588.7|183458.7|183566.9|183476.9|183589.2|183476.9|183566.9|183455.3|10
1723097060000|2024-08-08 06:04:20|183567.1|183477.1|183567.6|183477.6|183568|183478|183564.9|183474.9|9
1723097070000|2024-08-08 06:04:30|183566.7|183476.7|183562.2|183472.2|183566.7|183476.7|183559.1|183469.1|13
1723097080000|2024-08-08 06:04:40|183560|183470|183564.6|183474.6|183564.6|183474.6|183560|183470|9
1723097090000|2024-08-08 06:04:50|183565.2|183475.2|183562.8|183472.8|183565.4|183475.4|183562.2|183472.2|10
1723097100000|2024-08-08 06:05:00|183563|183473|183571.3|183481.3|183571.7|183481.7|183561.4|183471.4|17
1723097110000|2024-08-08 06:05:10|183571.5|183481.5|183564.5|183474.5|183571.5|183481.5|183564.2|183474.2|9
1723097120000|2024-08-08 06:05:20|183568.9|183478.9|183573.1|183483.1|183573.6|183483.6|183568.9|183478.9|8
1723097130000|2024-08-08 06:05:30|183573.6|183483.6|183575.2|183485.2|183575.2|183485.2|183572.6|183482.6|3
1723097140000|2024-08-08 06:05:40|183575.1|183485.1|183568.4|183478.4|183575.1|183485.1|183568.4|183478.4|12
1723097150000|2024-08-08 06:05:50|183568.6|183478.6|183568.6|183478.6|183568.6|183478.6|183568.6|183478.6|1
1723097160000|2024-08-08 06:06:00|183568.8|183478.8|183563|183473|183568.9|183478.9|183562|183472|14
1723097170000|2024-08-08 06:06:10|183563.4|183473.4|183563.2|183473.2|183565.4|183475.4|183562.8|183472.8|9
1723097180000|2024-08-08 06:06:20|183566.4|183476.4|183657.6|183527.6|183657.6|183527.6|183563.5|183473.5|10
1723097190000|2024-08-08 06:06:30|183645.5|183515.5|183624.2|183494.2|183658.9|183528.9|183621.3|183491.3|25
1723097200000|2024-08-08 06:06:40|183625.6|183495.6|183628.9|183498.9|183628.9|183498.9|183622.9|183492.9|10
1723097210000|2024-08-08 06:06:50|183629.4|183499.4|183631.1|183501.1|183631.1|183501.1|183628.8|183498.8|12
1723097220000|2024-08-08 06:07:00|183630.9|183500.9|183604|183514|183630.9|183514.4|183604|183491.7|14
1723097230000|2024-08-08 06:07:10|183603.9|183513.9|183574.6|183444.6|183603.9|183513.9|183568.3|183438.3|20
1723097240000|2024-08-08 06:07:20|183574.4|183444.4|183577.6|183447.6|183577.6|183447.6|183559.8|183429.8|20
1723097250000|2024-08-08 06:07:30|183576.4|183446.4|183589.2|183459.2|183589.4|183459.4|183576.4|183446.4|10
1723097260000|2024-08-08 06:07:40|183588.8|183458.8|183565.7|183475.7|183588.8|183477.4|183565.7|183457.7|10
1723097270000|2024-08-08 06:07:50|183566.7|183476.7|183552.5|183462.5|183568|183478|183552.5|183462.5|17
1723097280000|2024-08-08 06:08:00|183552.3|183462.3|183545.5|183455.5|183552.3|183462.3|183541.8|183451.8|11
1723097290000|2024-08-08 06:08:10|183567.8|183437.8|183545.2|183415.2|183567.8|183437.8|183544.7|183414.7|20
1723097300000|2024-08-08 06:08:20|183545.8|183415.8|183548.5|183418.5|183551.2|183421.2|183545|183415|18
1723097310000|2024-08-08 06:08:30|183548.7|183418.7|183549.2|183419.2|183551.9|183421.9|183548.7|183418.7|12
1723097320000|2024-08-08 06:08:40|183529.2|183439.2|183531.4|183441.4|183531.4|183441.4|183518.6|183428.6|15
1723097330000|2024-08-08 06:08:50|183533.7|183443.7|183538.7|183448.7|183538.7|183448.7|183533.7|183443.7|10
1723097340000|2024-08-08 06:09:00|183538.5|183448.5|183563.9|183433.9|183566.3|183456.2|183538.5|183433.9|15
1723097350000|2024-08-08 06:09:10|183564.5|183434.5|183559.8|183429.8|183564.5|183434.5|183558.2|183428.2|18
1723097360000|2024-08-08 06:09:20|183559.1|183429.1|183562.6|183432.6|183562.6|183432.6|183558.9|183428.9|8
1723097370000|2024-08-08 06:09:30|183562.5|183432.5|183561|183431|183562.5|183432.5|183561|183431|9
1723097380000|2024-08-08 06:09:40|183560.2|183430.2|183557.9|183427.9|183560.2|183430.2|183557.7|183427.7|10
1723097390000|2024-08-08 06:09:50|183558|183428|183537.9|183447.9|183558|183448.6|183537.9|183427.9|8
1723097400000|2024-08-08 06:10:00|183539.3|183449.3|183544.9|183454.9|183547.7|183457.7|183538.9|183448.9|13
1723097410000|2024-08-08 06:10:10|183543.8|183453.8|183556.8|183426.8|183557.1|183453.8|183536.4|183426.8|7
1723097420000|2024-08-08 06:10:20|183555|183425|183558.6|183428.6|183560.4|183430.4|183550.3|183420.3|12
1723097430000|2024-08-08 06:10:30|183560|183430|183547.6|183417.6|183560.1|183430.1|183547.6|183417.6|10
1723097440000|2024-08-08 06:10:40|183547.5|183417.5|183524.6|183434.6|183549|183434.6|183524.4|183417.5|7
1723097450000|2024-08-08 06:10:50|183524.8|183434.8|183525.9|183435.9|183525.9|183435.9|183524.8|183434.8|5
1723097460000|2024-08-08 06:11:00|183526.1|183436.1|183509.5|183379.5|183532.9|183436.1|183509.2|183379.2|13
1723097470000|2024-08-08 06:11:10|183509.4|183379.4|183504.9|183374.9|183509.4|183379.4|183504.5|183374.5|10
1723097480000|2024-08-08 06:11:20|183506|183376|183507.1|183377.1|183507.5|183377.5|183504.9|183374.9|14
1723097490000|2024-08-08 06:11:30|183508.1|183378.1|183482.8|183392.8|183510.8|183392.8|183482.8|183376.1|5
1723097500000|2024-08-08 06:11:40|183481.9|183391.9|183479.9|183389.9|183481.9|183391.9|183477.4|183387.4|10
1723097510000|2024-08-08 06:11:50|183481.6|183391.6|183469.8|183379.8|183481.6|183391.6|183469.8|183379.8|6
1723097520000|2024-08-08 06:12:00|183470.3|183380.3|183444.9|183354.9|183471.5|183381.5|183432.8|183342.8|15
1723097530000|2024-08-08 06:12:10|183443.4|183353.4|183444.1|183354.1|183445.3|183355.3|183443.2|183353.2|10
1723097540000|2024-08-08 06:12:20|183445|183355|183442.6|183352.6|183445.2|183355.2|183442.6|183352.6|7
1723097550000|2024-08-08 06:12:30|183443.9|183353.9|183442.3|183352.3|183443.9|183353.9|183439.5|183349.5|10
1723097560000|2024-08-08 06:12:40|183442|183352|183446|183356|183446.6|183356.6|183440.8|183350.8|8
1723097570000|2024-08-08 06:12:50|183446.1|183356.1|183442.5|183352.5|183446.6|183356.6|183441.3|183351.3|12
1723097580000|2024-08-08 06:13:00|183442.6|183352.6|183451.9|183361.9|183453.7|183363.7|183442.6|183352.6|13
1723097590000|2024-08-08 06:13:10|183451.5|183361.5|183449.3|183359.3|183451.5|183361.5|183443.8|183353.8|14
1723097600000|2024-08-08 06:13:20|183449.9|183359.9|183459.4|183369.4|183460.1|183370.1|183449.9|183359.9|14
1723097610000|2024-08-08 06:13:30|183460.1|183370.1|183452.9|183362.9|183460.5|183370.5|183452.9|183362.9|8
1723097620000|2024-08-08 06:13:40|183452.8|183362.8|183451.3|183361.3|183453.2|183363.2|183450.6|183360.6|6
1723097630000|2024-08-08 06:13:50|183450.7|183360.7|183453|183363|183455|183365|183445.6|183355.6|11
1723097640000|2024-08-08 06:14:00|183453.2|183363.2|183450.7|183360.7|183454.3|183364.3|183448.4|183358.4|8
1723097650000|2024-08-08 06:14:10|183456.4|183366.4|183453.3|183363.3|183457.2|183367.2|183451.4|183361.4|6
1723097660000|2024-08-08 06:14:20|183453.2|183363.2|183453.2|183363.2|183460.7|183370.7|183453.2|183363.2|8
1723097670000|2024-08-08 06:14:30|183458.4|183368.4|183451.7|183361.7|183458.4|183368.4|183451.7|183361.7|7
1723097690000|2024-08-08 06:14:50|183451.6|183361.6|183462.2|183372.2|183462.2|183372.2|183451.6|183361.6|8
1723097700000|2024-08-08 06:15:00|183460|183370|183464.4|183374.4|183464.7|183374.7|183460|183370|4
1723097710000|2024-08-08 06:15:10|183469.7|183379.7|183468.1|183378.1|183470.7|183380.7|183467.9|183377.9|9
1723097720000|2024-08-08 06:15:20|183465.1|183375.1|183465.7|183375.7|183465.7|183375.7|183461.8|183371.8|5
1723097730000|2024-08-08 06:15:30|183463.1|183373.1|183456.7|183366.7|183466.7|183376.7|183456.7|183366.7|8
1723097740000|2024-08-08 06:15:40|183461.4|183371.4|183524.3|183434.3|183569.3|183479.3|183458.5|183368.5|13
1723097750000|2024-08-08 06:15:50|183527.2|183437.2|183500|183410|183527.9|183437.9|183500|183410|26
1723097760000|2024-08-08 06:16:00|183500.2|183410.2|183485.7|183395.7|183500.2|183410.2|183485.7|183395.7|11
1723097770000|2024-08-08 06:16:10|183487.2|183397.2|183487.7|183397.7|183490.8|183400.8|183487.2|183397.2|11
1723097780000|2024-08-08 06:16:20|183485.8|183395.8|183490.2|183400.2|183490.2|183400.2|183482.4|183392.4|10
1723097790000|2024-08-08 06:16:30|183493.1|183403.1|183489.3|183399.3|183495.2|183405.2|183489.3|183399.3|16
1723097800000|2024-08-08 06:16:40|183484.6|183394.6|183491.5|183401.5|183492.2|183402.2|183484.6|183394.6|16
1723097810000|2024-08-08 06:16:50|183488.2|183398.2|183493.9|183403.9|183493.9|183403.9|183488.2|183398.2|9
1723097820000|2024-08-08 06:17:00|183494.9|183404.9|183498.5|183408.5|183499.2|183409.2|183494.7|183404.7|10
1723097830000|2024-08-08 06:17:10|183498.9|183408.9|183532.1|183442.1|183532.9|183442.9|183497.7|183407.7|11
1723097840000|2024-08-08 06:17:20|183531.2|183441.2|183527.7|183437.7|183531.7|183441.7|183525.3|183435.3|15
1723097850000|2024-08-08 06:17:30|183528.7|183438.7|183531.3|183441.3|183532.5|183442.5|183528.7|183438.7|14
1723097860000|2024-08-08 06:17:40|183531.4|183441.4|183536.5|183446.5|183536.5|183446.5|183531.4|183441.4|7
1723097870000|2024-08-08 06:17:50|183536.6|183446.6|183535.7|183445.7|183536.6|183446.6|183535.5|183445.5|4
1723097880000|2024-08-08 06:18:00|183535.8|183445.8|183536.2|183446.2|183540.6|183450.6|183535|183445|12
1723097890000|2024-08-08 06:18:10|183536.1|183446.1|183528.4|183438.4|183536.1|183446.1|183527.6|183437.6|11
1723097900000|2024-08-08 06:18:20|183526.4|183436.4|183474.4|183384.4|183526.4|183436.4|183474.4|183384.4|13
1723097910000|2024-08-08 06:18:30|183473.4|183383.4|183476.9|183386.9|183478.2|183388.2|183473.4|183383.4|10
1723097920000|2024-08-08 06:18:40|183475.9|183385.9|183477.1|183387.1|183479.6|183389.6|183475.9|183385.9|10
1723097930000|2024-08-08 06:18:50|183478.9|183388.9|183478|183388|183478.9|183388.9|183477.8|183387.8|6
1723097940000|2024-08-08 06:19:00|183477.1|183387.1|183477.6|183387.6|183477.9|183387.9|183476.9|183386.9|9
1723097950000|2024-08-08 06:19:10|183476.4|183386.4|183472.9|183382.9|183476.4|183386.4|183472.9|183382.9|3
1723097960000|2024-08-08 06:19:20|183472|183382|183470.8|183380.8|183473.5|183383.5|183429.2|183339.2|22
1723097970000|2024-08-08 06:19:30|183471.9|183381.9|183536.5|183446.5|183538.4|183448.4|183471.9|183381.9|13
1723097980000|2024-08-08 06:19:40|183537.6|183447.6|183536.3|183446.3|183539.1|183449.1|183534|183444|12
1723097990000|2024-08-08 06:19:50|183537|183447|183541|183451|183547.2|183457.2|183536.2|183446.2|14
1723098000000|2024-08-08 06:20:00|183541.5|183451.5|183530.7|183440.7|183541.6|183451.6|183530.6|183440.6|12
1723098010000|2024-08-08 06:20:10|183531.7|183441.7|183532.4|183442.4|183543.4|183453.4|183531|183441|18
1723098020000|2024-08-08 06:20:20|183532.5|183442.5|183537.3|183447.3|183537.3|183447.3|183523.9|183433.9|20
1723098030000|2024-08-08 06:20:30|183537.5|183447.5|183555.9|183465.9|183555.9|183465.9|183537.5|183447.5|17
1723098040000|2024-08-08 06:20:40|183555.7|183465.7|183548.6|183458.6|183555.7|183465.7|183548.6|183458.6|6
1723098050000|2024-08-08 06:20:50|183547.6|183457.6|183535.5|183445.5|183547.9|183457.9|183529|183439|16
1723098060000|2024-08-08 06:21:00|183536.2|183446.2|183554.6|183464.6|183554.7|183464.7|183536.1|183446.1|18
1723098070000|2024-08-08 06:21:10|183554.5|183464.5|183557.3|183467.3|183558.1|183468.1|183552.4|183462.4|17
1723098080000|2024-08-08 06:21:20|183558.2|183468.2|183560.7|183470.7|183560.8|183470.8|183558.2|183468.2|12
1723098090000|2024-08-08 06:21:30|183561.9|183471.9|183585.9|183495.9|183587.5|183497.5|183561.1|183471.1|19
1723098100000|2024-08-08 06:21:40|183588.6|183498.6|183594|183504|183594|183504|183587.1|183497.1|14
1723098110000|2024-08-08 06:21:50|183594.6|183504.6|183600.9|183510.9|183602.2|183512.2|183594.6|183504.6|9
1723098120000|2024-08-08 06:22:00|183600.1|183510.1|183602.7|183512.7|183605|183515|183599.3|183509.3|11
1723098130000|2024-08-08 06:22:10|183610|183520|183606.2|183516.2|183611.2|183521.2|183606.1|183516.1|17
1723098140000|2024-08-08 06:22:20|183603|183513|183605.7|183515.7|183610.5|183520.5|183599.9|183509.9|19
1723098150000|2024-08-08 06:22:30|183603.7|183513.7|183601.9|183511.9|183603.7|183513.7|183600|183510|12
1723098160000|2024-08-08 06:22:40|183602|183512|183601.8|183511.8|183603.4|183513.4|183600.6|183510.6|14
1723098170000|2024-08-08 06:22:50|183600.6|183510.6|183601.8|183511.8|183604.8|183514.8|183600.6|183510.6|13
1723098180000|2024-08-08 06:23:00|183600.6|183510.6|183600.6|183510.6|183602.2|183512.2|183600.3|183510.3|13
1723098190000|2024-08-08 06:23:10|183602.1|183512.1|183610.6|183520.6|183615.4|183525.4|183602.1|183512.1|10
1723098200000|2024-08-08 06:23:20|183610.7|183520.7|183611.9|183521.9|183612|183522|183608.5|183518.5|9
1723098210000|2024-08-08 06:23:30|183611.8|183521.8|183613.4|183523.4|183613.4|183523.4|183611.8|183521.8|5
1723098220000|2024-08-08 06:23:40|183613.5|183523.5|183612.6|183522.6|183614.2|183524.2|183607.2|183517.2|17
1723098230000|2024-08-08 06:23:50|183612.8|183522.8|183611.5|183521.5|183616.8|183526.8|183611.5|183521.5|11
1723098240000|2024-08-08 06:24:00|183611.6|183521.6|183603.4|183513.4|183611.6|183521.6|183603.4|183513.4|13
1723098250000|2024-08-08 06:24:10|183602.1|183512.1|183595.8|183505.8|183602.4|183512.4|183595.7|183505.7|10
1723098260000|2024-08-08 06:24:20|183583.6|183493.6|183577.4|183487.4|183583.6|183493.6|183577.4|183487.4|12
1723098270000|2024-08-08 06:24:30|183575.3|183485.3|183559.4|183469.4|183575.3|183485.3|183557.8|183467.8|14
1723098280000|2024-08-08 06:24:40|183559.5|183469.5|183523.3|183433.3|183559.5|183469.5|183517.5|183427.5|18
1723098290000|2024-08-08 06:24:50|183523.2|183433.2|183525.1|183435.1|183528.7|183438.7|183523.2|183433.2|16
1723098300000|2024-08-08 06:25:00|183525|183435|183532.4|183442.4|183532.6|183442.6|183525|183435|13
1723098310000|2024-08-08 06:25:10|183532.8|183442.8|183520.8|183430.8|183545.4|183455.4|183520.8|183430.8|20
1723098320000|2024-08-08 06:25:20|183519.8|183429.8|183527.8|183437.8|183528.7|183438.7|183519.8|183429.8|10
1723098330000|2024-08-08 06:25:30|183527.9|183437.9|183531.8|183441.8|183532.1|183442.1|183527.9|183437.9|12
1723098340000|2024-08-08 06:25:40|183531.6|183441.6|183527.8|183437.8|183531.6|183441.6|183527.8|183437.8|3
1723098350000|2024-08-08 06:25:50|183526.7|183436.7|183523.8|183433.8|183526.7|183436.7|183518.2|183428.2|20
1723098360000|2024-08-08 06:26:00|183524.7|183434.7|183524.8|183434.8|183527.4|183437.4|183524.7|183434.7|12
1723098370000|2024-08-08 06:26:10|183525.9|183435.9|183525.7|183435.7|183527.2|183437.2|183525.6|183435.6|6
1723098380000|2024-08-08 06:26:20|183527|183437|183527.7|183437.7|183528.4|183438.4|183525.4|183435.4|15
1723098390000|2024-08-08 06:26:30|183526|183436|183532.5|183442.5|183532.5|183442.5|183515.9|183425.9|10
1723098400000|2024-08-08 06:26:40|183532.6|183442.6|183534.3|183444.3|183535.4|183445.4|183532.5|183442.5|7
1723098410000|2024-08-08 06:26:50|183533|183443|183544.9|183454.9|183551.4|183461.4|183533|183443|7
1723098420000|2024-08-08 06:27:00|183546.4|183456.4|183546.9|183456.9|183551.7|183461.7|183546.4|183456.4|13
1723098430000|2024-08-08 06:27:10|183548|183458|183563|183473|183566.3|183476.3|183548|183458|23
1723098440000|2024-08-08 06:27:20|183555.5|183465.5|183555.2|183465.2|183555.5|183465.5|183550.5|183460.5|10
1723098450000|2024-08-08 06:27:30|183555.3|183465.3|183562.4|183472.4|183562.9|183472.9|183555.3|183465.3|11
1723098460000|2024-08-08 06:27:40|183563.3|183473.3|183572.4|183482.4|183572.5|183482.5|183563.3|183473.3|18
1723098470000|2024-08-08 06:27:50|183571.4|183481.4|183594.1|183504.1|183597.4|183507.4|183571.4|183481.4|17
1723098480000|2024-08-08 06:28:00|183593.8|183503.8|183598.2|183508.2|183598.2|183508.2|183593.7|183503.7|10
1723098490000|2024-08-08 06:28:10|183598.4|183508.4|183595.7|183505.7|183598.4|183508.4|183595.1|183505.1|14
1723098500000|2024-08-08 06:28:20|183596.8|183506.8|183597.8|183507.8|183600.8|183510.8|183596.8|183506.8|11
1723098510000|2024-08-08 06:28:30|183596.5|183506.5|183602.8|183512.8|183602.8|183512.8|183596.5|183506.5|13
1723098520000|2024-08-08 06:28:40|183604.3|183514.3|183599.2|183509.2|183610.4|183520.4|183599.2|183509.2|19
1723098530000|2024-08-08 06:28:50|183600.6|183510.6|183602.5|183512.5|183603.4|183513.4|183600.6|183510.6|8
1723098540000|2024-08-08 06:29:00|183602.7|183512.7|183593.6|183503.6|183604|183514|183593.5|183503.5|9
1723098550000|2024-08-08 06:29:10|183592.2|183502.2|183591.3|183501.3|183592.8|183502.8|183590.1|183500.1|9
1723098560000|2024-08-08 06:29:20|183593.3|183503.3|183534|183444|183594.2|183504.2|183534|183444|21
1723098570000|2024-08-08 06:29:30|183533|183443|183548|183458|183548.1|183458.1|183531.4|183441.4|19
1723098580000|2024-08-08 06:29:40|183547.8|183457.8|183558.8|183468.8|183559|183469|183547|183457|17
1723098590000|2024-08-08 06:29:50|183558.9|183468.9|183560.1|183470.1|183560.1|183470.1|183557.9|183467.9|8
1723098600000|2024-08-08 06:30:00|183560.3|183470.3|183563|183473|183576.8|183486.8|183560.3|183470.3|22
1723098610000|2024-08-08 06:30:10|183564.6|183474.6|183564.3|183474.3|183565.9|183475.9|183564.3|183474.3|7
1723098620000|2024-08-08 06:30:20|183563.8|183473.8|183575.1|183485.1|183575.1|183485.1|183563.8|183473.8|19
1723098630000|2024-08-08 06:30:30|183476.6|183386.6|183439.8|183349.8|183477.8|183387.8|183432|183342|20
1723098640000|2024-08-08 06:30:40|183438.8|183348.8|183430.3|183340.3|183441.6|183351.6|183428.7|183338.7|19
1723098650000|2024-08-08 06:30:50|183431.1|183341.1|183387.9|183297.9|183442.3|183352.3|183364|183274|21
1723098660000|2024-08-08 06:31:00|183388|183298|183420.9|183330.9|183430.4|183340.4|183388|183298|17
1723098670000|2024-08-08 06:31:10|183423.2|183333.2|183417.9|183327.9|183423.2|183333.2|183412.1|183322.1|26
1723098680000|2024-08-08 06:31:20|183416.9|183326.9|183401.2|183311.2|183417.9|183327.9|183396.2|183306.2|20
1723098690000|2024-08-08 06:31:30|183401|183311|183400.6|183310.6|183401|183311|183394.5|183304.5|17
1723098700000|2024-08-08 06:31:40|183400.5|183310.5|183381.3|183291.3|183400.5|183310.5|183381.3|183291.3|21
1723098710000|2024-08-08 06:31:50|183379|183289|183376|183286|183379.5|183289.5|183373.2|183283.2|21
1723098720000|2024-08-08 06:32:00|183375.9|183285.9|183370.8|183280.8|183376.8|183286.8|183369.7|183279.7|19
1723098730000|2024-08-08 06:32:10|183362.7|183272.7|183359.8|183269.8|183367.9|183277.9|183352.5|183262.5|23
1723098740000|2024-08-08 06:32:20|183360|183270|183360.6|183270.6|183360.6|183270.6|183359.8|183269.8|4
1723098750000|2024-08-08 06:32:30|183360.7|183270.7|183366.3|183276.3|183370.8|183280.8|183360.7|183270.7|18
1723098760000|2024-08-08 06:32:40|183359.8|183269.8|183352.6|183262.6|183359.8|183269.8|183348.7|183258.7|18
1723098770000|2024-08-08 06:32:50|183354.5|183264.5|183351.4|183261.4|183358|183268|183351.4|183261.4|12
1723098780000|2024-08-08 06:33:00|183347.4|183257.4|183350|183260|183356.4|183266.4|183346.7|183256.7|15
1723098790000|2024-08-08 06:33:10|183341.8|183251.8|183336.4|183246.4|183343.7|183253.7|183336.1|183246.1|11
1723098800000|2024-08-08 06:33:20|183334.3|183244.3|183348.5|183258.5|183372|183282|183333.3|183243.3|25
1723098810000|2024-08-08 06:33:30|183348.4|183258.4|183345.5|183255.5|183348.4|183258.4|183344.6|183254.6|11
1723098820000|2024-08-08 06:33:40|183344.2|183254.2|183336.9|183246.9|183344.2|183254.2|183336.7|183246.7|14
1723098830000|2024-08-08 06:33:50|183337.1|183247.1|183344.9|183254.9|183345.1|183255.1|183337.1|183247.1|6
1723098840000|2024-08-08 06:34:00|183345|183255|183336.8|183246.8|183346|183256|183336.6|183246.6|9
1723098850000|2024-08-08 06:34:10|183337|183247|183335.8|183245.8|183337.2|183247.2|183334.3|183244.3|11
1723098860000|2024-08-08 06:34:20|183337.1|183247.1|183338.5|183248.5|183346|183256|183336|183246|9
1723098870000|2024-08-08 06:34:30|183335.3|183245.3|183338.4|183248.4|183339.5|183249.5|183334.5|183244.5|8
1723098880000|2024-08-08 06:34:40|183337.4|183247.4|183341.7|183251.7|183341.8|183251.8|183337.4|183247.4|9
1723098890000|2024-08-08 06:34:50|183341.6|183251.6|183343.2|183253.2|183344.3|183254.3|183341.5|183251.5|11
1723098900000|2024-08-08 06:35:00|183343.3|183253.3|183342.4|183252.4|183343.3|183253.3|183338|183248|19
1723098910000|2024-08-08 06:35:10|183343.9|183253.9|183438.7|183348.7|183451.6|183361.6|183343.9|183253.9|24
1723098920000|2024-08-08 06:35:20|183438.8|183348.8|183437.3|183347.3|183454.4|183364.4|183435.6|183345.6|26
1723098930000|2024-08-08 06:35:30|183434.6|183344.6|183445.3|183355.3|183445.3|183355.3|183431|183341|18
1723098940000|2024-08-08 06:35:40|183443.7|183353.7|183438.4|183348.4|183475.1|183385.1|183438.4|183348.4|34
1723098950000|2024-08-08 06:35:50|183438.5|183348.5|183447.6|183357.6|183447.6|183357.6|183438.5|183348.5|13
1723098960000|2024-08-08 06:36:00|183447.7|183357.7|183449|183359|183449.2|183359.2|183435.4|183345.4|27
1723098970000|2024-08-08 06:36:10|183450.8|183360.8|183466.8|183376.8|183470.8|183380.8|183445.6|183355.6|23
1723098980000|2024-08-08 06:36:20|183466.2|183376.2|183469|183379|183470.3|183380.3|183464.3|183374.3|24
1723098990000|2024-08-08 06:36:30|183472|183382|183466.8|183376.8|183472|183382|183451.1|183361.1|25
1723099000000|2024-08-08 06:36:40|183466.6|183376.6|183471.6|183381.6|183478|183388|183466.3|183376.3|33
1723099010000|2024-08-08 06:36:50|183470.7|183380.7|183468.6|183378.6|183471.9|183381.9|183465.8|183375.8|27
1723099020000|2024-08-08 06:37:00|183460.3|183370.3|183435.3|183345.3|183460.3|183370.3|183426.5|183336.5|25
1723099030000|2024-08-08 06:37:10|183435.4|183345.4|183436.8|183346.8|183437.5|183347.5|183435.3|183345.3|12
1723099040000|2024-08-08 06:37:20|183436|183346|183432.9|183342.9|183437.5|183347.5|183432.9|183342.9|17
1723099050000|2024-08-08 06:37:30|183434|183344|183425.4|183335.4|183436.3|183346.3|183425.4|183335.4|19
1723099060000|2024-08-08 06:37:40|183425.5|183335.5|183461.1|183371.1|183461.9|183371.9|183425.5|183335.5|21
1723099070000|2024-08-08 06:37:50|183462.4|183372.4|183463.1|183373.1|183465.9|183375.9|183461.9|183371.9|33
1723099080000|2024-08-08 06:38:00|183464.5|183374.5|183470.4|183380.4|183473.3|183383.3|183464.5|183374.5|20
1723099090000|2024-08-08 06:38:10|183469.8|183379.8|183472|183382|183475.9|183385.9|183469.8|183379.8|13
1723099100000|2024-08-08 06:38:20|183470.8|183380.8|183463.4|183373.4|183470.9|183380.9|183463.3|183373.3|18
1723099110000|2024-08-08 06:38:30|183462.7|183372.7|183457.1|183367.1|183467.3|183377.3|183456.9|183366.9|18
1723099120000|2024-08-08 06:38:40|183460.6|183370.6|183454.3|183364.3|183460.6|183370.6|183454|183364|13
1723099130000|2024-08-08 06:38:50|183453.1|183363.1|183453.5|183363.5|183457.7|183367.7|183452.2|183362.2|14
1723099140000|2024-08-08 06:39:00|183453.7|183363.7|183453.6|183363.6|183453.7|183363.7|183451.2|183361.2|12
1723099150000|2024-08-08 06:39:10|183453.2|183363.2|183395.4|183305.4|183453.9|183363.9|183391.6|183301.6|20
1723099160000|2024-08-08 06:39:20|183402.7|183312.7|183429.1|183339.1|183436.6|183346.6|183402.7|183312.7|17
1723099170000|2024-08-08 06:39:30|183427.3|183337.3|183426.5|183336.5|183427.3|183337.3|183423.5|183333.5|15
1723099180000|2024-08-08 06:39:40|183428.4|183338.4|183426.4|183336.4|183428.9|183338.9|183423.6|183333.6|10
1723099190000|2024-08-08 06:39:50|183424.4|183334.4|183423.5|183333.5|183426.8|183336.8|183422.3|183332.3|12
1723099200000|2024-08-08 06:40:00|183423.9|183333.9|183438.3|183348.3|183438.3|183348.3|183423.9|183333.9|13
1723099210000|2024-08-08 06:40:10|183436.8|183346.8|183440.7|183350.7|183443.4|183353.4|183432.6|183342.6|12
1723099220000|2024-08-08 06:40:20|183441.6|183351.6|183486.7|183396.7|183487.2|183397.2|183441.6|183351.6|17
1723099230000|2024-08-08 06:40:30|183488.9|183398.9|183491|183401|183495.5|183405.5|183487.6|183397.6|23
1723099240000|2024-08-08 06:40:40|183490|183400|183489.9|183399.9|183507.3|183417.3|183489.1|183399.1|14
1723099250000|2024-08-08 06:40:50|183490.3|183400.3|183517.2|183427.2|183517.2|183427.2|183490.3|183400.3|22
1723099260000|2024-08-08 06:41:00|183515.6|183425.6|183517.2|183427.2|183517.2|183427.2|183514.9|183424.9|5
1723099270000|2024-08-08 06:41:10|183517.4|183427.4|183519.4|183429.4|183523.2|183433.2|183517.4|183427.4|15
1723099280000|2024-08-08 06:41:20|183520.4|183430.4|183519.7|183429.7|183520.9|183430.9|183519.7|183429.7|6
1723099290000|2024-08-08 06:41:30|183518.6|183428.6|183517.3|183427.3|183521.1|183431.1|183517.3|183427.3|11
1723099300000|2024-08-08 06:41:40|183517.4|183427.4|183504.8|183414.8|183521.6|183431.6|183501.4|183411.4|12
1723099310000|2024-08-08 06:41:50|183503.7|183413.7|183506.4|183416.4|183506.4|183416.4|183442.3|183352.3|30
1723099320000|2024-08-08 06:42:00|183507.5|183417.5|183511|183421|183511|183421|183495.5|183405.5|16
1723099330000|2024-08-08 06:42:10|183496.4|183406.4|183470.4|183380.4|183496.4|183406.4|183470.4|183380.4|13
1723099340000|2024-08-08 06:42:20|183470.5|183380.5|183470.9|183380.9|183472.9|183382.9|183470.5|183380.5|11
1723099350000|2024-08-08 06:42:30|183470.6|183380.6|183471.9|183381.9|183471.9|183381.9|183469.8|183379.8|7
1723099360000|2024-08-08 06:42:40|183471.4|183381.4|183472.6|183382.6|183474.2|183384.2|183470.5|183380.5|10
1723099370000|2024-08-08 06:42:50|183469.7|183379.7|183472.1|183382.1|183472.1|183382.1|183469.7|183379.7|7
1723099380000|2024-08-08 06:43:00|183471.6|183381.6|183471.5|183381.5|183485|183395|183470.1|183380.1|24
1723099390000|2024-08-08 06:43:10|183471.6|183381.6|183469.1|183379.1|183471.6|183381.6|183469.1|183379.1|4
1723099400000|2024-08-08 06:43:20|183470.1|183380.1|183470|183380|183471.1|183381.1|183469.7|183379.7|6
1723099410000|2024-08-08 06:43:30|183472.2|183382.2|183470.7|183380.7|183472.4|183382.4|183467.8|183377.8|5
1723099420000|2024-08-08 06:43:40|183470.9|183380.9|183468.6|183378.6|183470.9|183380.9|183467.7|183377.7|6
1723099430000|2024-08-08 06:43:50|183464|183374|183466.8|183376.8|183468|183378|183461.6|183371.6|14
1723099440000|2024-08-08 06:44:00|183471.5|183381.5|183516.4|183426.4|183526.6|183436.6|183471.5|183381.5|30
1723099450000|2024-08-08 06:44:10|183515.9|183425.9|183527.5|183437.5|183530.4|183440.4|183507.9|183417.9|27
1723099460000|2024-08-08 06:44:20|183526.4|183436.4|183510.5|183420.5|183526.4|183436.4|183507.2|183417.2|26
1723099470000|2024-08-08 06:44:30|183492.4|183402.4|183478.8|183388.8|183507.8|183417.8|183477.6|183387.6|32
1723099480000|2024-08-08 06:44:40|183479|183389|183476.3|183386.3|183479.9|183389.9|183474.8|183384.8|11
1723099490000|2024-08-08 06:44:50|183476.4|183386.4|183477.3|183387.3|183477.3|183387.3|183473.9|183383.9|18
1723099500000|2024-08-08 06:45:00|183475.6|183385.6|183478.9|183388.9|183485.1|183395.1|183475.6|183385.6|21
1723099510000|2024-08-08 06:45:10|183480.6|183390.6|183484|183394|183486.4|183396.4|183479.7|183389.7|16
1723099520000|2024-08-08 06:45:20|183483.1|183393.1|183486.2|183396.2|183488.3|183398.3|183483.1|183393.1|20
1723099530000|2024-08-08 06:45:30|183488.1|183398.1|183499.2|183409.2|183507.7|183417.7|183488.1|183398.1|25
1723099540000|2024-08-08 06:45:40|183499.1|183409.1|183480.8|183390.8|183503.5|183413.5|183479.6|183389.6|16
1723099550000|2024-08-08 06:45:50|183480.9|183390.9|183496|183406|183496|183406|183480.9|183390.9|17
1723099560000|2024-08-08 06:46:00|183498.4|183408.4|183522.2|183432.2|183525.2|183435.2|183498.4|183408.4|15
1723099570000|2024-08-08 06:46:10|183523.3|183433.3|183488.1|183398.1|183530.6|183440.6|183488.1|183398.1|26
1723099580000|2024-08-08 06:46:20|183489|183399|183480.2|183390.2|183489.8|183399.8|183479.8|183389.8|25
1723099590000|2024-08-08 06:46:30|183479.8|183389.8|183480.7|183390.7|183485.5|183395.5|183475.8|183385.8|16
1723099600000|2024-08-08 06:46:40|183483.7|183393.7|183520.9|183430.9|183525.1|183435.1|183483.6|183393.6|23
1723099610000|2024-08-08 06:46:50|183521.4|183431.4|183481.1|183391.1|183521.4|183431.4|183470.2|183380.2|24
1723099620000|2024-08-08 06:47:00|183481.2|183391.2|183473.7|183383.7|183486.2|183396.2|183473.7|183383.7|14
1723099630000|2024-08-08 06:47:10|183473.8|183383.8|183472.9|183382.9|183473.9|183383.9|183472.8|183382.8|4
1723099640000|2024-08-08 06:47:20|183474.1|183384.1|183479.3|183389.3|183481.2|183391.2|183473|183383|13
1723099650000|2024-08-08 06:47:30|183478|183388|183477.9|183387.9|183478.2|183388.2|183474.7|183384.7|10
1723099660000|2024-08-08 06:47:40|183476.3|183386.3|183489.3|183399.3|183491.5|183401.5|183475.7|183385.7|16
1723099670000|2024-08-08 06:47:50|183489.7|183399.7|183525.3|183435.3|183530.1|183440.1|183489.7|183399.7|27
1723099680000|2024-08-08 06:48:00|183520.9|183430.9|183541.9|183451.9|183541.9|183451.9|183520.7|183430.7|27
1723099690000|2024-08-08 06:48:10|183542.2|183452.2|183518.5|183428.5|183544.6|183454.6|183517.7|183427.7|22
1723099700000|2024-08-08 06:48:20|183521.7|183431.7|183484.1|183394.1|183522.1|183432.1|183480.7|183390.7|28
1723099710000|2024-08-08 06:48:30|183484.7|183394.7|183477.7|183387.7|183485.1|183395.1|183477.7|183387.7|17
1723099720000|2024-08-08 06:48:40|183476.1|183386.1|183476.2|183386.2|183478.8|183388.8|183474.3|183384.3|9
1723099730000|2024-08-08 06:48:50|183476.3|183386.3|183477.1|183387.1|183477.7|183387.7|183475.7|183385.7|14
1723099740000|2024-08-08 06:49:00|183476.1|183386.1|183498.3|183408.3|183498.3|183408.3|183474.2|183384.2|9
1723099750000|2024-08-08 06:49:10|183499.5|183409.5|183531.3|183441.3|183534.1|183444.1|183499.5|183409.5|18
1723099760000|2024-08-08 06:49:20|183530.7|183440.7|183523.3|183433.3|183530.9|183440.9|183518.2|183428.2|11
1723099770000|2024-08-08 06:49:30|183523.4|183433.4|183521.3|183431.3|183523.4|183433.4|183515.3|183425.3|16
1723099780000|2024-08-08 06:49:40|183515|183425|183528.7|183438.7|183530.1|183440.1|183506.6|183416.6|11
1723099790000|2024-08-08 06:49:50|183533.4|183443.4|183531.4|183441.4|183535.2|183445.2|183530|183440|13
1723099800000|2024-08-08 06:50:00|183530.2|183440.2|183537.4|183447.4|183543.5|183453.5|183528.5|183438.5|18
1723099810000|2024-08-08 06:50:10|183537.5|183447.5|183537.5|183447.5|183548.9|183458.9|183534.7|183444.7|26
1723099820000|2024-08-08 06:50:20|183536.5|183446.5|183498.2|183408.2|183536.5|183446.5|183498.1|183408.1|24
1723099830000|2024-08-08 06:50:30|183497.3|183407.3|183491.9|183401.9|183497.3|183407.3|183491.9|183401.9|11
1723099840000|2024-08-08 06:50:40|183491.1|183401.1|183492.8|183402.8|183492.8|183402.8|183490.1|183400.1|9
1723099850000|2024-08-08 06:50:50|183494.3|183404.3|183493.7|183403.7|183494.6|183404.6|183493.5|183403.5|10
1723099860000|2024-08-08 06:51:00|183494.5|183404.5|183499.2|183409.2|183502.6|183412.6|183494.5|183404.5|16
1723099870000|2024-08-08 06:51:10|183499|183409|183499|183409|183499|183409|183499|183409|1
1723099880000|2024-08-08 06:51:20|183499.2|183409.2|183531.3|183441.3|183534.3|183444.3|183499.2|183409.2|25
1723099890000|2024-08-08 06:51:30|183533|183443|183536.2|183446.2|183542.7|183452.7|183532|183442|26
1723099900000|2024-08-08 06:51:40|183536.4|183446.4|183533.9|183443.9|183540.1|183450.1|183532.3|183442.3|21
1723099910000|2024-08-08 06:51:50|183534.4|183444.4|183539.4|183449.4|183542.7|183452.7|183534.4|183444.4|18
1723099920000|2024-08-08 06:52:00|183535.8|183445.8|183533.7|183443.7|183537.1|183447.1|183531.1|183441.1|14
1723099930000|2024-08-08 06:52:10|183532.7|183442.7|183528.2|183438.2|183532.7|183442.7|183527.2|183437.2|12
1723099940000|2024-08-08 06:52:20|183527.2|183437.2|183524.1|183434.1|183527.2|183437.2|183521.8|183431.8|13
1723099950000|2024-08-08 06:52:30|183522|183432|183528.5|183438.5|183528.5|183438.5|183517.6|183427.6|20
1723099960000|2024-08-08 06:52:40|183528.3|183438.3|183534.4|183444.4|183539|183449|183528.2|183438.2|13
1723099970000|2024-08-08 06:52:50|183533.5|183443.5|183525.5|183435.5|183533.5|183443.5|183523.7|183433.7|11
1723099980000|2024-08-08 06:53:00|183525.6|183435.6|183537.3|183447.3|183542.6|183452.6|183525.6|183435.6|18
1723099990000|2024-08-08 06:53:10|183573.2|183483.2|183560.8|183470.8|183576.1|183486.1|183560|183470|24
1723100000000|2024-08-08 06:53:20|183560.9|183470.9|183557.3|183467.3|183569.1|183479.1|183541.2|183451.2|24
1723100010000|2024-08-08 06:53:30|183557.4|183467.4|183582.9|183492.9|183590.2|183500.2|183557.4|183467.4|30
1723100020000|2024-08-08 06:53:40|183579.9|183489.9|183572.8|183482.8|183587.9|183497.9|183571.6|183481.6|15
1723100030000|2024-08-08 06:53:50|183575|183485|183566|183476|183575|183485|183564.2|183474.2|11
1723100040000|2024-08-08 06:54:00|183568|183478|183556.6|183466.6|183570.4|183480.4|183555.6|183465.6|21
1723100050000|2024-08-08 06:54:10|183555.6|183465.6|183550.9|183460.9|183555.6|183465.6|183550.9|183460.9|8
1723100060000|2024-08-08 06:54:20|183552.5|183462.5|183556.4|183466.4|183557.9|183467.9|183552.5|183462.5|9
1723100070000|2024-08-08 06:54:30|183557.4|183467.4|183552.8|183462.8|183557.4|183467.4|183552.8|183462.8|9
1723100080000|2024-08-08 06:54:40|183552.3|183462.3|183561.5|183471.5|183562.5|183472.5|183552.3|183462.3|18
1723100090000|2024-08-08 06:54:50|183561.3|183471.3|183565.8|183475.8|183565.8|183475.8|183555.8|183465.8|11
1723100100000|2024-08-08 06:55:00|183566.5|183476.5|183530.7|183440.7|183576.2|183486.2|183530.7|183440.7|18
1723100110000|2024-08-08 06:55:10|183529|183439|183537.6|183447.6|183537.6|183447.6|183529|183439|15
1723100120000|2024-08-08 06:55:20|183537.1|183447.1|183534.4|183444.4|183537.1|183447.1|183530.1|183440.1|15
1723100130000|2024-08-08 06:55:30|183534.5|183444.5|183529.4|183439.4|183534.5|183444.5|183529.2|183439.2|12
1723100140000|2024-08-08 06:55:40|183530.2|183440.2|183523|183433|183531.3|183441.3|183522.5|183432.5|11
1723100150000|2024-08-08 06:55:50|183523.1|183433.1|183524.2|183434.2|183524.2|183434.2|183523.1|183433.1|5
1723100160000|2024-08-08 06:56:00|183524|183434|183522.7|183432.7|183525.5|183435.5|183522.7|183432.7|7
1723100170000|2024-08-08 06:56:10|183522.5|183432.5|183523|183433|183523|183433|183522.5|183432.5|4
1723100180000|2024-08-08 06:56:20|183523.1|183433.1|183409.1|183319.1|183525.4|183435.4|183399.9|183309.9|15
1723100190000|2024-08-08 06:56:30|183409.9|183319.9|183414.2|183324.2|183417.4|183327.4|183409.9|183319.9|13
1723100200000|2024-08-08 06:56:40|183415.1|183325.1|183409.1|183319.1|183415.1|183325.1|183409.1|183319.1|11
1723100210000|2024-08-08 06:56:50|183410.6|183320.6|183397.1|183307.1|183410.6|183320.6|183397.1|183307.1|14
1723100220000|2024-08-08 06:57:00|183396.3|183306.3|183414.2|183324.2|183414.7|183324.7|183396.3|183306.3|12
1723100230000|2024-08-08 06:57:10|183412.8|183322.8|183383.8|183293.8|183412.8|183322.8|183383.8|183293.8|25
1723100240000|2024-08-08 06:57:20|183383.9|183293.9|183385.8|183295.8|183388.6|183298.6|183383.9|183293.9|12
1723100250000|2024-08-08 06:57:30|183385.5|183295.5|183384.1|183294.1|183387.6|183297.6|183383.2|183293.2|10
1723100260000|2024-08-08 06:57:40|183385|183295|183382.7|183292.7|183386.2|183296.2|183382.7|183292.7|11
1723100270000|2024-08-08 06:57:50|183384.8|183294.8|183393.5|183303.5|183395.1|183305.1|183384.8|183294.8|11
1723100280000|2024-08-08 06:58:00|183396.8|183306.8|183379|183289|183396.8|183306.8|183375.1|183285.1|10
1723100290000|2024-08-08 06:58:10|183378.9|183288.9|183376.3|183286.3|183380.6|183290.6|183376.1|183286.1|11
1723100300000|2024-08-08 06:58:20|183376.6|183286.6|183375.5|183285.5|183376.6|183286.6|183374.6|183284.6|12
1723100310000|2024-08-08 06:58:30|183375.6|183285.6|183373.2|183283.2|183377|183287|183373.1|183283.1|15
1723100320000|2024-08-08 06:58:40|183373.9|183283.9|183373.1|183283.1|183374.1|183284.1|183372.9|183282.9|5
1723100330000|2024-08-08 06:58:50|183373.3|183283.3|183378.9|183288.9|183378.9|183288.9|183373.3|183283.3|7
1723100340000|2024-08-08 06:59:00|183378.7|183288.7|183371.5|183281.5|183385.9|183295.9|183369.2|183279.2|22
1723100350000|2024-08-08 06:59:10|183372|183282|183372.3|183282.3|183372.6|183282.6|183372|183282|7
1723100360000|2024-08-08 06:59:20|183372.5|183282.5|183372.6|183282.6|183372.6|183282.6|183371.8|183281.8|8
1723100370000|2024-08-08 06:59:30|183374.7|183284.7|183377.2|183287.2|183377.4|183287.4|183369|183279|18
1723100380000|2024-08-08 06:59:40|183377.1|183287.1|183377.9|183287.9|183382.2|183292.2|183377.1|183287.1|14
1723100390000|2024-08-08 06:59:50|183384.8|183294.8|183374.8|183284.8|183394.1|183304.1|183374.8|183284.8|21
1723100400000|2024-08-08 07:00:00|183378.2|183288.2|183411|183321|183413.4|183323.4|183378.2|183288.2|27
1723100410000|2024-08-08 07:00:10|183410.7|183320.7|183404|183314|183410.7|183320.7|183400|183310|12
1723100420000|2024-08-08 07:00:20|183404.5|183314.5|183370|183280|183404.5|183314.5|183367.9|183277.9|26
1723100430000|2024-08-08 07:00:30|183370.7|183280.7|183370.7|183280.7|183371.7|183281.7|183362.5|183272.5|16
1723100440000|2024-08-08 07:00:40|183371.2|183281.2|183386.1|183296.1|183387.8|183297.8|183364.6|183274.6|20
1723100450000|2024-08-08 07:00:50|183386.2|183296.2|183384.8|183294.8|183390|183300|183382.5|183292.5|24
1723100460000|2024-08-08 07:01:00|183384.2|183294.2|183382.8|183292.8|183386.3|183296.3|183381|183291|24
1723100470000|2024-08-08 07:01:10|183382.9|183292.9|183384.7|183294.7|183389.1|183299.1|183382.7|183292.7|15
1723100480000|2024-08-08 07:01:20|183381|183291|183383.5|183293.5|183383.6|183293.6|183378.5|183288.5|16
1723100490000|2024-08-08 07:01:30|183383.3|183293.3|183381.1|183291.1|183383.3|183293.3|183376|183286|15
1723100500000|2024-08-08 07:01:40|183381.2|183291.2|183395.8|183305.8|183398|183308|183381.2|183291.2|17
1723100510000|2024-08-08 07:01:50|183395.6|183305.6|183383.2|183293.2|183398|183308|183380.5|183290.5|21
1723100520000|2024-08-08 07:02:00|183381.1|183291.1|183402.6|183312.6|183403.6|183313.6|183381.1|183291.1|29
1723100530000|2024-08-08 07:02:10|183402.1|183312.1|183390.4|183300.4|183402.1|183312.1|183390.4|183300.4|21
1723100540000|2024-08-08 07:02:20|183385.9|183295.9|183389.3|183299.3|183393.3|183303.3|183382.9|183292.9|19
1723100550000|2024-08-08 07:02:30|183388.4|183298.4|183409.9|183319.9|183410.2|183320.2|183388.3|183298.3|22
1723100560000|2024-08-08 07:02:40|183409.6|183319.6|183435.6|183345.6|183435.6|183345.6|183406.6|183316.6|25
1723100570000|2024-08-08 07:02:50|183432|183342|183440.6|183350.6|183443.4|183353.4|183428.1|183338.1|20
1723100580000|2024-08-08 07:03:00|183446.5|183356.5|183451|183361|183459.5|183369.5|183442.4|183352.4|19
1723100590000|2024-08-08 07:03:10|183452.3|183362.3|183453.9|183363.9|183454.2|183364.2|183451.9|183361.9|8
1723100600000|2024-08-08 07:03:20|183455.2|183365.2|183453.8|183363.8|183458.3|183368.3|183453.8|183363.8|10
1723100610000|2024-08-08 07:03:30|183446.8|183356.8|183446.6|183356.6|183453.8|183363.8|183446.6|183356.6|4
1723100620000|2024-08-08 07:03:40|183446.9|183356.9|183454|183364|183454|183364|183446.9|183356.9|2
1723100630000|2024-08-08 07:03:50|183446.5|183356.5|183445.4|183355.4|183451.2|183361.2|183443.4|183353.4|10
1723100640000|2024-08-08 07:04:00|183440.2|183350.2|183440.2|183350.2|183440.2|183350.2|183440.2|183350.2|1
1723100650000|2024-08-08 07:04:10|183443.1|183353.1|183441.1|183351.1|183443.1|183353.1|183441.1|183351.1|2
1723100660000|2024-08-08 07:04:20|183449.5|183359.5|183460.6|183370.6|183460.6|183370.6|183442.9|183352.9|12
1723100670000|2024-08-08 07:04:30|183461.2|183371.2|183458|183368|183462.4|183372.4|183454.6|183364.6|11
1723100680000|2024-08-08 07:04:40|183458.1|183368.1|183456.5|183366.5|183458.1|183368.1|183454.7|183364.7|5
1723100690000|2024-08-08 07:04:50|183457.9|183367.9|183437|183347|183457.9|183367.9|183437|183347|9
1723100700000|2024-08-08 07:05:00|183434.9|183344.9|183437.8|183347.8|183438.5|183348.5|183434.9|183344.9|6
1723100710000|2024-08-08 07:05:10|183438.4|183348.4|183443.2|183353.2|183444.9|183354.9|183438|183348|18
1723100730000|2024-08-08 07:05:30|183442.8|183352.8|183427.1|183337.1|183442.8|183352.8|183419.2|183329.2|16
1723100740000|2024-08-08 07:05:40|183427.3|183337.3|183427.8|183337.8|183430|183340|183425.7|183335.7|15
1723100750000|2024-08-08 07:05:50|183425|183335|183425.7|183335.7|183429|183339|183425|183335|7
1723100760000|2024-08-08 07:06:00|183425.8|183335.8|183424.5|183334.5|183426|183336|183423.1|183333.1|11
1723100770000|2024-08-08 07:06:10|183424.6|183334.6|183423.6|183333.6|183427.1|183337.1|183422.7|183332.7|14
1723100780000|2024-08-08 07:06:20|183425|183335|183425.2|183335.2|183425.2|183335.2|183425|183335|2
1723100790000|2024-08-08 07:06:30|183424.5|183334.5|183425.3|183335.3|183426.7|183336.7|183424|183334|22
1723100800000|2024-08-08 07:06:40|183425.1|183335.1|183449.4|183359.4|183449.6|183359.6|183424.4|183334.4|21
1723100810000|2024-08-08 07:06:50|183447.8|183357.8|183450.3|183360.3|183450.3|183360.3|183447.6|183357.6|14
1723100820000|2024-08-08 07:07:00|183451.1|183361.1|183527.2|183437.2|183547.4|183457.4|183451.1|183361.1|33
1723100830000|2024-08-08 07:07:10|183527|183437|183530|183440|183539.4|183449.4|183524.6|183434.6|25
1723100840000|2024-08-08 07:07:20|183530.1|183440.1|183537.6|183447.6|183550.1|183460.1|183530.1|183440.1|26
1723100850000|2024-08-08 07:07:30|183537.3|183447.3|183564.8|183474.8|183565.4|183475.4|183474.2|183384.2|29
1723100860000|2024-08-08 07:07:40|183567.4|183477.4|183591.5|183501.5|183593.1|183503.1|183567.4|183477.4|25
1723100870000|2024-08-08 07:07:50|183591.6|183501.6|183600.8|183510.8|183607.8|183517.8|183590.7|183500.7|26
1723100880000|2024-08-08 07:08:00|183606|183516|183607.6|183517.6|183615.3|183525.3|183602.6|183512.6|30
1723100890000|2024-08-08 07:08:10|183607.8|183517.8|183635.2|183545.2|183635.2|183545.2|183607.7|183517.7|19
1723100900000|2024-08-08 07:08:20|183633.9|183543.9|183643.7|183553.7|183646.1|183556.1|183633.3|183543.3|26
1723100910000|2024-08-08 07:08:30|183643.9|183553.9|183657.2|183567.2|183663.2|183573.2|183643.9|183553.9|27
1723100920000|2024-08-08 07:08:40|183660.7|183570.7|183666.5|183576.5|183667.7|183577.7|183651.2|183561.2|20
1723100930000|2024-08-08 07:08:50|183667.7|183577.7|183669.8|183579.8|183670.7|183580.7|183666.1|183576.1|17
1723100940000|2024-08-08 07:09:00|183671.6|183581.6|183659|183569|183674|183584|183659|183569|18
1723100950000|2024-08-08 07:09:10|183658|183568|183629.7|183539.7|183661.5|183571.5|183625.1|183535.1|13
1723100960000|2024-08-08 07:09:20|183628.3|183538.3|183649.2|183559.2|183649.2|183559.2|183628.3|183538.3|24
1723100970000|2024-08-08 07:09:30|183649.3|183559.3|183653.3|183563.3|183654.4|183564.4|183649.3|183559.3|17
1723100980000|2024-08-08 07:09:40|183653.4|183563.4|183677.2|183587.2|183677.2|183587.2|183651.8|183561.8|27
1723100990000|2024-08-08 07:09:50|183679.1|183589.1|183691.4|183601.4|183693.8|183603.8|183678.5|183588.5|25
1723101000000|2024-08-08 07:10:00|183691.5|183601.5|183740.3|183650.3|183740.3|183650.3|183690.8|183600.8|25
1723101010000|2024-08-08 07:10:10|183742.7|183652.7|183745.6|183655.6|183747.9|183657.9|183724.8|183634.8|29
1723101020000|2024-08-08 07:10:20|183744.8|183654.8|183749.7|183659.7|183755.9|183665.9|183738.2|183648.2|23
1723101030000|2024-08-08 07:10:30|183752.3|183662.3|183776.8|183686.8|183777.4|183687.4|183750.8|183660.8|25
1723101040000|2024-08-08 07:10:40|183776.6|183686.6|183770.9|183680.9|183777.2|183687.2|183770.6|183680.6|16
1723101050000|2024-08-08 07:10:50|183769.6|183679.6|183797.5|183707.5|183811.2|183721.2|183766.1|183676.1|38
1723101060000|2024-08-08 07:11:00|183795.1|183705.1|183798.4|183708.4|183798.7|183708.7|183793.4|183703.4|14
1723101070000|2024-08-08 07:11:10|183796.9|183706.9|183778.3|183688.3|183796.9|183706.9|183776.1|183686.1|22
1723101080000|2024-08-08 07:11:20|183777|183687|183779.1|183689.1|183779.3|183689.3|183775|183685|15
1723101090000|2024-08-08 07:11:30|183778|183688|183776.2|183686.2|183778.8|183688.8|183774|183684|7
1723101100000|2024-08-08 07:11:40|183774.8|183684.8|183778.9|183688.9|183778.9|183688.9|183770.7|183680.7|15
1723101110000|2024-08-08 07:11:50|183778.4|183688.4|183782.4|183692.4|183783.5|183693.5|183776.8|183686.8|20
1723101120000|2024-08-08 07:12:00|183783.3|183693.3|183782.7|183692.7|183788.1|183698.1|183779.3|183689.3|19
1723101130000|2024-08-08 07:12:10|183782.6|183692.6|183784.6|183694.6|183785.2|183695.2|183782.6|183692.6|5
1723101140000|2024-08-08 07:12:20|183785.9|183695.9|183787.6|183697.6|183791.4|183701.4|183784.6|183694.6|9
1723101150000|2024-08-08 07:12:30|183795.5|183705.5|183814.9|183724.9|183816.4|183726.4|183791.4|183701.4|22
1723101160000|2024-08-08 07:12:40|183814.8|183724.8|183816|183726|183816|183726|183813.4|183723.4|8
1723101170000|2024-08-08 07:12:50|183819.9|183729.9|183818.9|183728.9|183821.3|183731.3|183817.7|183727.7|6
1723101180000|2024-08-08 07:13:00|183818.8|183728.8|183818.3|183728.3|183819.8|183729.8|183818.3|183728.3|7
1723101190000|2024-08-08 07:13:10|183818.2|183728.2|183816.4|183726.4|183820.1|183730.1|183809.1|183719.1|9
1723101200000|2024-08-08 07:13:20|183817.3|183727.3|183820.3|183730.3|183820.3|183730.3|183816.3|183726.3|10
1723101210000|2024-08-08 07:13:30|183822.9|183732.9|183824.2|183734.2|183826.5|183736.5|183822.5|183732.5|18
1723101220000|2024-08-08 07:13:40|183825.5|183735.5|183826.3|183736.3|183828.1|183738.1|183824.2|183734.2|12
1723101230000|2024-08-08 07:13:50|183825.9|183735.9|183852.5|183762.5|183852.5|183762.5|183825.5|183735.5|16
1723101240000|2024-08-08 07:14:00|183850.4|183760.4|183900.2|183810.2|183900.2|183810.2|183850.4|183760.4|34
1723101250000|2024-08-08 07:14:10|183896|183806|183955.1|183865.1|183955.1|183865.1|183893.7|183803.7|37
1723101260000|2024-08-08 07:14:20|183956.5|183866.5|183971.1|183881.1|183971.1|183881.1|183939|183849|32
1723101270000|2024-08-08 07:14:30|183967.9|183877.9|183990.1|183900.1|183990.4|183900.4|183967.3|183877.3|30
1723101280000|2024-08-08 07:14:40|184042.6|183952.6|184004.4|183914.4|184060.3|183970.3|184003.7|183913.7|39
1723101290000|2024-08-08 07:14:50|184004.1|183914.1|184005.5|183915.5|184014.7|183924.7|183996.1|183906.1|16
1723101300000|2024-08-08 07:15:00|184004.9|183914.9|183979.7|183889.7|184008|183918|183931|183841|30
1723101310000|2024-08-08 07:15:10|183979.1|183889.1|183952.8|183862.8|183980.5|183890.5|183952.8|183862.8|34
1723101320000|2024-08-08 07:15:20|183953.7|183863.7|183866.5|183776.5|183954|183864|183842.8|183752.8|26
1723101330000|2024-08-08 07:15:30|183866.4|183776.4|183865.6|183775.6|183881|183791|183863.9|183773.9|36
1723101340000|2024-08-08 07:15:40|183865.7|183775.7|183844.9|183754.9|183869.9|183779.9|183844.9|183754.9|14
1723101350000|2024-08-08 07:15:50|183846.9|183756.9|183852.3|183762.3|183852.3|183762.3|183846.1|183756.1|16
1723101360000|2024-08-08 07:16:00|183852|183762|183869.5|183779.5|183869.5|183779.5|183850.8|183760.8|15
1723101370000|2024-08-08 07:16:10|183871.4|183781.4|183974.7|183884.7|183977.4|183887.4|183871.4|183781.4|25
1723101380000|2024-08-08 07:16:20|183976.2|183886.2|183970.8|183880.8|183976.2|183886.2|183966|183876|31
1723101390000|2024-08-08 07:16:30|183973.3|183883.3|183992|183902|184003|183913|183973.3|183883.3|34
1723101400000|2024-08-08 07:16:40|183993.2|183903.2|183970.2|183880.2|183993.2|183903.2|183970.2|183880.2|23
1723101410000|2024-08-08 07:16:50|183968.6|183878.6|183934.4|183844.4|183969.5|183879.5|183931.3|183841.3|31
1723101420000|2024-08-08 07:17:00|183934.9|183844.9|183947.1|183857.1|183947.1|183857.1|183934.7|183844.7|18
1723101430000|2024-08-08 07:17:10|183947.3|183857.3|183949.9|183859.9|183949.9|183859.9|183936.5|183846.5|16
1723101440000|2024-08-08 07:17:20|183951.2|183861.2|183952.1|183862.1|183964.4|183874.4|183949.9|183859.9|23
1723101450000|2024-08-08 07:17:30|183951.1|183861.1|183948.4|183858.4|183951.1|183861.1|183947.1|183857.1|22
1723101460000|2024-08-08 07:17:40|183948.2|183858.2|183963.4|183873.4|183976.2|183886.2|183939.1|183849.1|23
1723101470000|2024-08-08 07:17:50|183962.5|183872.5|183944.1|183854.1|183962.5|183872.5|183944.1|183854.1|16
1723101480000|2024-08-08 07:18:00|183944.3|183854.3|183947.1|183857.1|183948.7|183858.7|183944.3|183854.3|10
1723101490000|2024-08-08 07:18:10|183947.2|183857.2|183944.6|183854.6|183950.5|183860.5|183943.1|183853.1|24
1723101500000|2024-08-08 07:18:20|183944.8|183854.8|183947.8|183857.8|183948.1|183858.1|183942.7|183852.7|26
1723101510000|2024-08-08 07:18:30|183947.9|183857.9|183937.9|183847.9|183948.9|183858.9|183937.9|183847.9|20
1723101520000|2024-08-08 07:18:40|183938|183848|183944.2|183854.2|183945.9|183855.9|183937|183847|20
1723101530000|2024-08-08 07:18:50|183945|183855|183945.9|183855.9|183947.3|183857.3|183940.8|183850.8|16
1723101540000|2024-08-08 07:19:00|183943.6|183853.6|183961.3|183871.3|183962.7|183872.7|183942|183852|20
1723101550000|2024-08-08 07:19:10|183952.6|183862.6|183939.2|183849.2|183952.6|183862.6|183939.2|183849.2|20
1723101560000|2024-08-08 07:19:20|183939.3|183849.3|183939.9|183849.9|183947.8|183857.8|183936.9|183846.9|25
1723101570000|2024-08-08 07:19:30|183942|183852|183948.1|183858.1|183948.8|183858.8|183941|183851|22
1723101580000|2024-08-08 07:19:40|183948.2|183858.2|183944.7|183854.7|183950.9|183860.9|183943.4|183853.4|13
1723101590000|2024-08-08 07:19:50|183944.8|183854.8|183926.9|183836.9|183950.4|183860.4|183925.7|183835.7|12
1723101600000|2024-08-08 07:20:00|183927.3|183837.3|183919.5|183829.5|183932.9|183842.9|183917.5|183827.5|15
1723101610000|2024-08-08 07:20:10|183920.9|183830.9|183913.3|183823.3|183920.9|183830.9|183913.3|183823.3|8
1723101620000|2024-08-08 07:20:20|183913.7|183823.7|183998.4|183908.4|184006.9|183916.9|183913.7|183823.7|20
1723101630000|2024-08-08 07:20:30|183998.6|183908.6|183996.6|183906.6|183998.6|183908.6|183996|183906|14
1723101640000|2024-08-08 07:20:40|183996.5|183906.5|183998.9|183908.9|183999.7|183909.7|183994.9|183904.9|19
1723101650000|2024-08-08 07:20:50|183995.4|183905.4|184003.1|183913.1|184003.5|183913.5|183994.6|183904.6|16
1723101660000|2024-08-08 07:21:00|184001.7|183911.7|183997|183907|184013.5|183923.5|183996.8|183906.8|16
1723101670000|2024-08-08 07:21:10|183994.9|183904.9|184002.5|183912.5|184003.1|183913.1|183994|183904|19
1723101680000|2024-08-08 07:21:20|184004.3|183914.3|184004|183914|184005.2|183915.2|184001.7|183911.7|9
1723101690000|2024-08-08 07:21:30|184002.4|183912.4|183965.9|183875.9|184002.4|183912.4|183965.8|183875.8|16
1723101700000|2024-08-08 07:21:40|183967.3|183877.3|183976.9|183886.9|183977.2|183887.2|183965.2|183875.2|20
1723101710000|2024-08-08 07:21:50|183976.4|183886.4|183980.8|183890.8|183981.8|183891.8|183971.9|183881.9|17
1723101720000|2024-08-08 07:22:00|183971.5|183881.5|183969.3|183879.3|183976|183886|183962.2|183872.2|23
1723101730000|2024-08-08 07:22:10|183968.5|183878.5|183967.1|183877.1|183975.2|183885.2|183967.1|183877.1|10
1723101740000|2024-08-08 07:22:20|183969.1|183879.1|184032.9|183942.9|184040.5|183950.5|183969.1|183879.1|19
1723101750000|2024-08-08 07:22:30|184034.2|183944.2|184026.5|183936.5|184037.7|183947.7|184026.5|183936.5|15
1723101760000|2024-08-08 07:22:40|184028|183938|184026.4|183936.4|184036.1|183946.1|184026.4|183936.4|9
1723101770000|2024-08-08 07:22:50|184027.4|183937.4|184033|183943|184034.6|183944.6|184025.6|183935.6|11
1723101780000|2024-08-08 07:23:00|184032.8|183942.8|184044.4|183954.4|184060.3|183970.3|184021.4|183931.4|21
1723101790000|2024-08-08 07:23:10|184042.2|183952.2|184036.8|183946.8|184046.2|183956.2|184036.5|183946.5|12
1723101800000|2024-08-08 07:23:20|184038.4|183948.4|184132.8|184042.8|184135.4|184045.4|184038.4|183948.4|26
1723101810000|2024-08-08 07:23:30|184131.8|184041.8|184137.4|184047.4|184144.4|184054.4|184125.7|184035.7|27
1723101820000|2024-08-08 07:23:40|184137.6|184047.6|184148.6|184058.6|184152.7|184062.7|184131.3|184041.3|26
1723101830000|2024-08-08 07:23:50|184145.3|184055.3|184162.7|184072.7|184165.6|184075.6|184144.1|184054.1|25
1723101840000|2024-08-08 07:24:00|184212.2|184082.2|184233.6|184143.6|184234|184144|184199.6|184075.2|34
1723101850000|2024-08-08 07:24:10|184233.5|184143.5|184206.7|184116.7|184235.4|184144.5|184206.7|184096.5|33
1723101860000|2024-08-08 07:24:20|184215.7|184125.7|184211.4|184121.4|184231.5|184131.2|184211.4|184098.7|21
1723101870000|2024-08-08 07:24:30|184209.1|184119.1|184213.3|184123.3|184219.7|184129.7|184207.1|184117.1|23
1723101880000|2024-08-08 07:24:40|184220.1|184130.1|184212.3|184122.3|184221.6|184131.6|184211|184121|17
1723101890000|2024-08-08 07:24:50|184213.4|184123.4|184221.5|184131.5|184240.2|184133.5|184213.4|184097.7|25
1723101900000|2024-08-08 07:25:00|184220.8|184130.8|184215|184125|184222.9|184132.9|184212.1|184122.1|20
1723101910000|2024-08-08 07:25:10|184206.2|184116.2|184192.5|184102.5|184209.7|184119.7|184188.8|184098.8|28
1723101920000|2024-08-08 07:25:20|184191.5|184101.5|184189.6|184099.6|184193.8|184103.8|184188.1|184098.1|13
1723101930000|2024-08-08 07:25:30|184188.5|184098.5|184189.5|184099.5|184192.5|184102.5|184188.5|184098.5|10
1723101940000|2024-08-08 07:25:40|184190.5|184100.5|184191.7|184101.7|184193.2|184103.2|184189.3|184099.3|17
1723101950000|2024-08-08 07:25:50|184191.6|184101.6|184149.2|184059.2|184191.9|184101.9|184138.1|184048.1|25
1723101960000|2024-08-08 07:26:00|184149.1|184059.1|184134.3|184044.3|184149.1|184059.1|184132.7|184042.7|11
1723101970000|2024-08-08 07:26:10|184133.9|184043.9|184158.6|184068.6|184158.6|184068.6|184133.7|184043.7|8
1723101980000|2024-08-08 07:26:20|184159.5|184069.5|184144.3|184054.3|184159.5|184069.5|184142.8|184052.8|24
1723101990000|2024-08-08 07:26:30|184145.7|184055.7|184157|184067|184157.3|184067.3|184145.1|184055.1|15
1723102000000|2024-08-08 07:26:40|184156.9|184066.9|184155.5|184065.5|184159.1|184069.1|184152|184062|21
1723102010000|2024-08-08 07:26:50|184155.4|184065.4|184145.9|184055.9|184155.7|184065.7|184144.3|184054.3|15
1723102020000|2024-08-08 07:27:00|184153.6|184063.6|184149.7|184059.7|184166.6|184076.6|184149.7|184059.7|16
1723102030000|2024-08-08 07:27:10|184147.2|184057.2|184132.5|184042.5|184157.3|184067.3|184132.5|184042.5|19
1723102040000|2024-08-08 07:27:20|184136.7|184046.7|184137.8|184047.8|184141.1|184051.1|184135.3|184045.3|17
1723102050000|2024-08-08 07:27:30|184139.8|184049.8|184142.7|184052.7|184143|184053|184136.1|184046.1|15
1723102060000|2024-08-08 07:27:40|184142.6|184052.6|184074.7|183984.7|184142.6|184052.6|184074|183984|11
1723102070000|2024-08-08 07:27:50|184072.4|183982.4|184089.5|183999.5|184089.5|183999.5|184069.8|183979.8|21
1723102080000|2024-08-08 07:28:00|184089.6|183999.6|184098.1|184008.1|184101|184011|184089.6|183999.6|17
1723102090000|2024-08-08 07:28:10|184098.6|184008.6|184105.8|184015.8|184121.4|184031.4|184098.6|184008.6|26
1723102100000|2024-08-08 07:28:20|184104.9|184014.9|184095.4|184005.4|184104.9|184014.9|184095.4|184005.4|15
1723102110000|2024-08-08 07:28:30|184096.4|184006.4|184111.2|184021.2|184116.2|184026.2|184095.9|184005.9|13
1723102120000|2024-08-08 07:28:40|184110.2|184020.2|184118|184028|184120.3|184030.3|184110.2|184020.2|26
1723102130000|2024-08-08 07:28:50|184117.9|184027.9|184111.3|184021.3|184120|184030|184111.3|184021.3|14
1723102140000|2024-08-08 07:29:00|184108.7|184018.7|184119.5|184029.5|184121.8|184031.8|184081.2|183991.2|26
1723102150000|2024-08-08 07:29:10|184119.4|184029.4|184115.4|184025.4|184123.9|184033.9|184114.6|184024.6|10
1723102160000|2024-08-08 07:29:20|184115.2|184025.2|184118.5|184028.5|184121.3|184031.3|184115.2|184025.2|20
1723102170000|2024-08-08 07:29:30|184117.5|184027.5|184125.6|184035.6|184125.6|184035.6|184111.3|184021.3|16
1723102180000|2024-08-08 07:29:40|184124.9|184034.9|184127.6|184037.6|184128.8|184038.8|184124|184034|7
1723102190000|2024-08-08 07:29:50|184126.8|184036.8|184124.4|184034.4|184128.5|184038.5|184122|184032|16
1723102200000|2024-08-08 07:30:00|184125.4|184035.4|184133.1|184043.1|184135.4|184045.4|184122.5|184032.5|23
1723102210000|2024-08-08 07:30:10|184130.1|184040.1|184134.8|184044.8|184139.4|184049.4|184130.1|184040.1|16
1723102220000|2024-08-08 07:30:20|184136.2|184046.2|184137.5|184047.5|184140|184050|184135.6|184045.6|18
1723102230000|2024-08-08 07:30:30|184136.3|184046.3|184127.3|184037.3|184136.9|184046.9|184119.6|184029.6|20
1723102240000|2024-08-08 07:30:40|184125.1|184035.1|184125.5|184035.5|184126.6|184036.6|184125.1|184035.1|9
1723102250000|2024-08-08 07:30:50|184125.3|184035.3|184128.3|184038.3|184129.5|184039.5|184119.2|184029.2|17
1723102260000|2024-08-08 07:31:00|184128.2|184038.2|184124.1|184034.1|184128.2|184038.2|184123.9|184033.9|13
1723102270000|2024-08-08 07:31:10|184125.5|184035.5|184140.5|184050.5|184140.5|184050.5|184125.4|184035.4|19
1723102280000|2024-08-08 07:31:20|184138.9|184048.9|184198.1|184108.1|184198.6|184108.6|184138.9|184048.9|23
1723102290000|2024-08-08 07:31:30|184199.7|184109.7|184199.1|184109.1|184201.9|184111.9|184195.2|184105.2|15
1723102300000|2024-08-08 07:31:40|184204.6|184114.6|184209.2|184119.2|184212.9|184122.9|184199.2|184109.2|20
1723102310000|2024-08-08 07:31:50|184211.7|184121.7|184216.7|184126.7|184218.5|184128.5|184204.4|184114.4|17
1723102320000|2024-08-08 07:32:00|184215.8|184125.8|184226.3|184136.3|184226.9|184136.9|184215.8|184125.8|14
1723102330000|2024-08-08 07:32:10|184226.1|184136.1|184223.2|184133.2|184227.1|184137.1|184223.2|184133.2|14
1723102340000|2024-08-08 07:32:20|184223.1|184133.1|184202.3|184112.3|184224.4|184134.4|184202.2|184112.2|23
1723102350000|2024-08-08 07:32:30|184204.9|184114.9|184183.4|184093.4|184204.9|184114.9|184183.4|184093.4|17
1723102360000|2024-08-08 07:32:40|184167.7|184077.7|184166.8|184076.8|184171|184081|184166|184076|12
1723102370000|2024-08-08 07:32:50|184165.9|184075.9|184158.2|184068.2|184165.9|184075.9|184158.2|184068.2|15
1723102380000|2024-08-08 07:33:00|184158.1|184068.1|184158.3|184068.3|184164.1|184074.1|184158|184068|12
1723102390000|2024-08-08 07:33:10|184158.2|184068.2|184160.1|184070.1|184161|184071|184157|184067|13
1723102400000|2024-08-08 07:33:20|184161.5|184071.5|184174.8|184084.8|184174.8|184084.8|184157.3|184067.3|15
1723102410000|2024-08-08 07:33:30|184174.9|184084.9|184167.3|184077.3|184174.9|184084.9|184162.2|184072.2|16
1723102420000|2024-08-08 07:33:40|184166.3|184076.3|184175.2|184085.2|184181.8|184091.8|184166.3|184076.3|21
1723102430000|2024-08-08 07:33:50|184175.1|184085.1|184160.5|184070.5|184175.1|184085.1|184160.3|184070.3|12
1723102440000|2024-08-08 07:34:00|184160.4|184070.4|184156.4|184066.4|184160.4|184070.4|184150.4|184060.4|25
1723102450000|2024-08-08 07:34:10|184155.4|184065.4|184157.2|184067.2|184164.6|184074.6|184155.4|184065.4|16
1723102460000|2024-08-08 07:34:20|184155.1|184065.1|184154.3|184064.3|184155.1|184065.1|184154.3|184064.3|2
1723102470000|2024-08-08 07:34:30|184154.4|184064.4|184154.4|184064.4|184154.4|184064.4|184154.4|184064.4|1
1723102480000|2024-08-08 07:34:40|184154.5|184064.5|184087.9|183997.9|184156.2|184066.2|184087.2|183997.2|22
1723102490000|2024-08-08 07:34:50|184087.7|183997.7|184085.7|183995.7|184088.2|183998.2|184084.2|183994.2|12
1723102500000|2024-08-08 07:35:00|184086.9|183996.9|184089.5|183999.5|184089.5|183999.5|184086.2|183996.2|7
1723102510000|2024-08-08 07:35:10|184088.8|183998.8|184091|184001|184092.1|184002.1|184088.8|183998.8|11
1723102520000|2024-08-08 07:35:20|184091.8|184001.8|184162.1|184072.1|184162.3|184072.3|184036.5|183946.5|14
1723102530000|2024-08-08 07:35:30|184162.7|184072.7|184206.3|184116.3|184206.3|184116.3|184162.7|184072.7|16
1723102540000|2024-08-08 07:35:40|184201.4|184111.4|184196.5|184106.5|184201.9|184111.9|184196.5|184106.5|18
1723102550000|2024-08-08 07:35:50|184197.6|184107.6|184179.1|184089.1|184200.3|184110.3|184178.5|184088.5|12
1723102560000|2024-08-08 07:36:00|184185.9|184095.9|184182.3|184092.3|184187.8|184097.8|184178.2|184088.2|15
1723102570000|2024-08-08 07:36:10|184185.1|184095.1|184256.3|184166.3|184256.3|184166.3|184185.1|184095.1|22
1723102580000|2024-08-08 07:36:20|184252.1|184162.1|184280.5|184190.5|184281|184191|184251.9|184161.9|25
1723102590000|2024-08-08 07:36:30|184284.8|184194.8|184292.4|184202.4|184297.4|184207.4|184281.8|184191.8|28
1723102600000|2024-08-08 07:36:40|184292.3|184202.3|184308.1|184218.1|184310.8|184220.8|184292.3|184202.3|18
1723102610000|2024-08-08 07:36:50|184302.9|184212.9|184302.7|184212.7|184313.4|184223.4|184299.8|184209.8|13
1723102620000|2024-08-08 07:37:00|184301.4|184211.4|184301.9|184211.9|184302.2|184212.2|184296.9|184206.9|7
1723102630000|2024-08-08 07:37:10|184299|184209|184301.8|184211.8|184302.2|184212.2|184297.3|184207.3|6
1723102640000|2024-08-08 07:37:20|184300.2|184210.2|184228.1|184138.1|184302.3|184212.3|184228.1|184138.1|7
1723102650000|2024-08-08 07:37:30|184217.9|184127.9|184285.1|184195.1|184285.4|184195.4|184217.9|184127.9|25
1723102660000|2024-08-08 07:37:40|184288.5|184198.5|184297.1|184207.1|184298.2|184208.2|184288.5|184198.5|12
1723102670000|2024-08-08 07:37:50|184294.9|184204.9|184302.3|184212.3|184303|184213|184294.9|184204.9|12
1723102680000|2024-08-08 07:38:00|184300.7|184210.7|184281.2|184191.2|184304.9|184214.9|184278.8|184188.8|18
1723102690000|2024-08-08 07:38:10|184280.5|184190.5|184300.1|184210.1|184300.1|184210.1|184280.5|184190.5|15
1723102700000|2024-08-08 07:38:20|184302.9|184212.9|184320.7|184230.7|184321.5|184231.5|184300.6|184210.6|16
1723102710000|2024-08-08 07:38:30|184315.3|184225.3|184315.9|184225.9|184318.4|184228.4|184314.6|184224.6|8
1723102720000|2024-08-08 07:38:40|184316.4|184226.4|184318.9|184228.9|184319.4|184229.4|184316.4|184226.4|9
1723102730000|2024-08-08 07:38:50|184319.8|184229.8|184339|184249|184340.3|184250.3|184319.4|184229.4|20
1723102740000|2024-08-08 07:39:00|184334.6|184244.6|184333.3|184243.3|184335.3|184245.3|184328.7|184238.7|9
1723102750000|2024-08-08 07:39:10|184334.6|184244.6|184319.8|184229.8|184335.4|184245.4|184314.2|184224.2|11
1723102760000|2024-08-08 07:39:20|184321.8|184231.8|184342.8|184252.8|184347.6|184257.6|184321|184231|12
1723102770000|2024-08-08 07:39:30|184340.7|184250.7|184343.2|184253.2|184344.5|184254.5|184340.7|184250.7|7
1723102780000|2024-08-08 07:39:40|184370.9|184280.9|184356.8|184266.8|184370.9|184280.9|184354.2|184264.2|9
1723102790000|2024-08-08 07:39:50|184357.6|184267.6|184350.1|184260.1|184357.6|184267.6|184348.5|184258.5|10
1723102800000|2024-08-08 07:40:00|184348.2|184258.2|184325.6|184235.6|184348.2|184258.2|184291.4|184201.4|14
1723102810000|2024-08-08 07:40:10|184326.9|184236.9|184327.2|184237.2|184327.2|184237.2|184325|184235|3
1723102820000|2024-08-08 07:40:20|184325.2|184235.2|184322.5|184232.5|184325.2|184235.2|184322.5|184232.5|2
1723102830000|2024-08-08 07:40:30|184322.9|184232.9|184241.6|184151.6|184322.9|184232.9|184238.9|184148.9|19
1723102840000|2024-08-08 07:40:40|184241.5|184151.5|184266.5|184176.5|184272.8|184182.8|184241.5|184151.5|20
1723102850000|2024-08-08 07:40:50|184267.4|184177.4|184246.3|184156.3|184269.7|184179.7|184245.8|184155.8|12
1723102860000|2024-08-08 07:41:00|184245.8|184155.8|184306.9|184216.9|184308.2|184218.2|184243.8|184153.8|18
1723102870000|2024-08-08 07:41:10|184308.4|184218.4|184320.6|184230.6|184324.5|184234.5|184308.4|184218.4|11
1723102880000|2024-08-08 07:41:20|184321.5|184231.5|184318.6|184228.6|184321.9|184231.9|184317|184227|10
1723102890000|2024-08-08 07:41:30|184316.8|184226.8|184324.6|184234.6|184324.6|184234.6|184315.6|184225.6|12
1723102900000|2024-08-08 07:41:40|184323.5|184233.5|184328.9|184238.9|184332.8|184242.8|184318.5|184228.5|21
1723102910000|2024-08-08 07:41:50|184330.9|184240.9|184328.9|184238.9|184333|184243|184323.2|184233.2|23
1723102920000|2024-08-08 07:42:00|184334.6|184244.6|184332.1|184242.1|184335.3|184245.3|184323.8|184233.8|16
1723102930000|2024-08-08 07:42:10|184331.5|184241.5|184327.3|184237.3|184332.2|184242.2|184325|184235|15
1723102940000|2024-08-08 07:42:20|184325.4|184235.4|184324.9|184234.9|184328.3|184238.3|184324.3|184234.3|16
1723102950000|2024-08-08 07:42:30|184329.3|184239.3|184328.5|184238.5|184329.3|184239.3|184325.6|184235.6|17
1723102960000|2024-08-08 07:42:40|184329|184239|184321|184231|184329|184239|184318.8|184228.8|22
1723102970000|2024-08-08 07:42:50|184320.3|184230.3|184327.9|184237.9|184328.3|184238.3|184320.3|184230.3|19
1723102980000|2024-08-08 07:43:00|184327|184237|184328.1|184238.1|184333.8|184243.8|184326.7|184236.7|11
1723102990000|2024-08-08 07:43:10|184328.2|184238.2|184334.9|184244.9|184336.8|184246.8|184328.2|184238.2|12
1723103000000|2024-08-08 07:43:20|184332.9|184242.9|184332.9|184242.9|184333|184243|184332.9|184242.9|3
1723103010000|2024-08-08 07:43:30|184335.9|184245.9|184310.2|184220.2|184338.4|184248.4|184308.4|184218.4|15
1723103020000|2024-08-08 07:43:40|184309.6|184219.6|184308.7|184218.7|184310.2|184220.2|184308.7|184218.7|6
1723103030000|2024-08-08 07:43:50|184308.8|184218.8|184322|184232|184323|184233|184307.2|184217.2|14
1723103040000|2024-08-08 07:44:00|184321.9|184231.9|184339.9|184249.9|184340|184250|184321.9|184231.9|11
1723103050000|2024-08-08 07:44:10|184339.7|184249.7|184340.2|184250.2|184340.9|184250.9|184339.3|184249.3|11
1723103060000|2024-08-08 07:44:20|184340.4|184250.4|184340.8|184250.8|184341.1|184251.1|184338.4|184248.4|11
1723103070000|2024-08-08 07:44:30|184338.7|184248.7|184358.6|184268.6|184369.7|184279.7|184338.7|184248.7|13
1723103080000|2024-08-08 07:44:40|184357.5|184267.5|184355.2|184265.2|184359.1|184269.1|184352.3|184262.3|9
1723103090000|2024-08-08 07:44:50|184358.7|184268.7|184353.4|184263.4|184358.7|184268.7|184350.5|184260.5|15
1723103100000|2024-08-08 07:45:00|184350.4|184260.4|184396.8|184306.8|184397|184307|184350.4|184260.4|24
1723103110000|2024-08-08 07:45:10|184405.3|184315.3|184417.2|184327.2|184419.6|184329.6|184405.3|184315.3|11
1723103120000|2024-08-08 07:45:20|184416.4|184326.4|184419.3|184329.3|184419.3|184329.3|184416.1|184326.1|7
1723103130000|2024-08-08 07:45:30|184417.6|184327.6|184419.9|184329.9|184420|184330|184417.6|184327.6|8
1723103140000|2024-08-08 07:45:40|184418.2|184328.2|184410.2|184320.2|184418.2|184328.2|184402|184312|7
1723103150000|2024-08-08 07:45:50|184411.5|184321.5|184418.1|184328.1|184418.1|184328.1|184409.9|184319.9|4
1723103160000|2024-08-08 07:46:00|184422.3|184332.3|184415.3|184325.3|184422.3|184332.3|184415.3|184325.3|9
1723103170000|2024-08-08 07:46:10|184413.1|184323.1|184412.6|184322.6|184413.1|184323.1|184403.7|184313.7|9
1723103180000|2024-08-08 07:46:20|184410.9|184320.9|184412.3|184322.3|184413.3|184323.3|184394|184304|12
1723103190000|2024-08-08 07:46:30|184411.2|184321.2|184424|184334|184435|184345|184406.9|184316.9|17
1723103200000|2024-08-08 07:46:40|184429.5|184339.5|184445|184355|184446.8|184356.8|184424.8|184334.8|14
1723103210000|2024-08-08 07:46:50|184451.6|184361.6|184452.9|184362.9|184452.9|184362.9|184451.6|184361.6|2
1723103220000|2024-08-08 07:47:00|184451.2|184361.2|184450.1|184360.1|184451.2|184361.2|184449.5|184359.5|4
1723103230000|2024-08-08 07:47:10|184448|184358|184439.5|184349.5|184448|184358|184438.2|184348.2|9
1723103240000|2024-08-08 07:47:20|184438.6|184348.6|184436.4|184346.4|184438.6|184348.6|184435.8|184345.8|4
1723103250000|2024-08-08 07:47:30|184438|184348|184438.8|184348.8|184438.8|184348.8|184436.2|184346.2|8
1723103260000|2024-08-08 07:47:40|184437.8|184347.8|184429.8|184339.8|184437.8|184347.8|184428.1|184338.1|6
1723103270000|2024-08-08 07:47:50|184428.1|184338.1|184416.5|184326.5|184428.1|184338.1|184416.5|184326.5|5
1723103280000|2024-08-08 07:48:00|184415.7|184325.7|184400.8|184310.8|184415.7|184325.7|184398.6|184308.6|7
1723103290000|2024-08-08 07:48:10|184401.4|184311.4|184401.3|184311.3|184401.4|184311.4|184399.1|184309.1|3
1723103300000|2024-08-08 07:48:20|184399|184309|184390.7|184300.7|184399|184309|184390.7|184300.7|4
1723103310000|2024-08-08 07:48:30|184389|184299|184390.7|184300.7|184390.7|184300.7|184389|184299|5
1723103320000|2024-08-08 07:48:40|184390|184300|184394.3|184304.3|184394.3|184304.3|184387.3|184297.3|11
1723103330000|2024-08-08 07:48:50|184389.5|184299.5|184390.6|184300.6|184390.6|184300.6|184385.9|184295.9|7
1723103340000|2024-08-08 07:49:00|184388.9|184298.9|184393.4|184303.4|184395.5|184305.5|184388.3|184298.3|7
1723103350000|2024-08-08 07:49:10|184391.2|184301.2|184399.9|184309.9|184399.9|184309.9|184389.3|184299.3|5
1723103360000|2024-08-08 07:49:20|184398.1|184308.1|184344.6|184254.6|184401.2|184311.2|184344.6|184254.6|12
1723103370000|2024-08-08 07:49:30|184342.3|184252.3|184345.9|184255.9|184345.9|184255.9|184336.6|184246.6|5
1723103380000|2024-08-08 07:49:40|184345.6|184255.6|184341.9|184251.9|184345.6|184255.6|184341.9|184251.9|2
1723103390000|2024-08-08 07:49:50|184338.5|184248.5|184343.3|184253.3|184343.3|184253.3|184338.5|184248.5|3
1723103400000|2024-08-08 07:50:00|184342|184252|184361.4|184271.4|184361.4|184271.4|184335.9|184245.9|6
1723103410000|2024-08-08 07:50:10|184363.9|184273.9|184389.4|184299.4|184396.5|184306.5|184363.9|184273.9|9
1723103420000|2024-08-08 07:50:20|184389|184299|184238.5|184148.5|184392.8|184302.8|184238.5|184148.5|15
1723103430000|2024-08-08 07:50:30|184240.8|184150.8|184258.1|184168.1|184258.1|184168.1|184240.8|184150.8|15
1723103440000|2024-08-08 07:50:40|184256.5|184166.5|184259.6|184169.6|184281.1|184191.1|184256.5|184166.5|19
1723103450000|2024-08-08 07:50:50|184262.2|184172.2|184259.6|184169.6|184262.2|184172.2|184257.8|184167.8|5
1723103460000|2024-08-08 07:51:00|184257.8|184167.8|184261.1|184171.1|184262.2|184172.2|184257.8|184167.8|13
1723103470000|2024-08-08 07:51:10|184263|184173|184264|184174|184264|184174|184261.2|184171.2|6
1723103480000|2024-08-08 07:51:20|184261.8|184171.8|184290.5|184200.5|184301.5|184211.5|184261.4|184171.4|11
1723103490000|2024-08-08 07:51:30|184290|184200|184280.8|184190.8|184290|184200|184275.6|184185.6|10
1723103500000|2024-08-08 07:51:40|184294.5|184204.5|184286.5|184196.5|184319.6|184229.6|184286.5|184196.5|8
1723103510000|2024-08-08 07:51:50|184279.3|184189.3|184299.2|184209.2|184299.2|184209.2|184273.5|184183.5|18
1723103520000|2024-08-08 07:52:00|184300.8|184210.8|184298.8|184208.8|184302|184212|184297.5|184207.5|9
1723103530000|2024-08-08 07:52:10|184298.1|184208.1|184297.6|184207.6|184298.1|184208.1|184297.6|184207.6|2
1723103540000|2024-08-08 07:52:20|184298.3|184208.3|184273.3|184183.3|184298.3|184208.3|184273.3|184183.3|15
1723103550000|2024-08-08 07:52:30|184263.8|184173.8|184262.6|184172.6|184266.5|184176.5|184260.6|184170.6|7
1723103560000|2024-08-08 07:52:40|184265.9|184175.9|184217.7|184127.7|184265.9|184175.9|184213.3|184123.3|11
1723103570000|2024-08-08 07:52:50|184215.6|184125.6|184239.2|184149.2|184245.6|184155.6|184215.6|184125.6|8
1723103580000|2024-08-08 07:53:00|184238.7|184148.7|184261.1|184171.1|184275.5|184185.5|184233.5|184143.5|19
1723103590000|2024-08-08 07:53:10|184260.1|184170.1|184256.9|184166.9|184260.1|184170.1|184246.9|184156.9|7
1723103600000|2024-08-08 07:53:20|184259.3|184169.3|184259|184169|184259.3|184169.3|184253.7|184163.7|9
1723103610000|2024-08-08 07:53:30|184264.7|184174.7|184262.4|184172.4|184264.7|184174.7|184260.3|184170.3|4
1723103620000|2024-08-08 07:53:40|184259.3|184169.3|184258.2|184168.2|184259.5|184169.5|184249.6|184159.6|6
1723103630000|2024-08-08 07:53:50|184260.5|184170.5|184263.5|184173.5|184263.5|184173.5|184252.5|184162.5|7
1723103640000|2024-08-08 07:54:00|184264.7|184174.7|184267.9|184177.9|184267.9|184177.9|184264.7|184174.7|3
1723103650000|2024-08-08 07:54:10|184264.4|184174.4|184262.5|184172.5|184264.4|184174.4|184262.5|184172.5|4
1723103660000|2024-08-08 07:54:20|184262.3|184172.3|184248.9|184158.9|184262.3|184172.3|184246.4|184156.4|10
1723103670000|2024-08-08 07:54:30|184250.7|184160.7|184272.8|184182.8|184278.1|184188.1|184250.7|184160.7|9
1723103680000|2024-08-08 07:54:40|184272.3|184182.3|184267.4|184177.4|184272.3|184182.3|184264.7|184174.7|5
1723103690000|2024-08-08 07:54:50|184263.1|184173.1|184267.6|184177.6|184267.9|184177.9|184260.8|184170.8|17
1723103700000|2024-08-08 07:55:00|184262.2|184172.2|184258.7|184168.7|184266.8|184176.8|184258.2|184168.2|16
1723103710000|2024-08-08 07:55:10|184262.2|184172.2|184261.6|184171.6|184267.2|184177.2|184260.9|184170.9|12
1723103720000|2024-08-08 07:55:20|184261.8|184171.8|184190.8|184100.8|184261.8|184171.8|184185.8|184095.8|18
1723103730000|2024-08-08 07:55:30|184189.6|184099.6|184185.5|184095.5|184190.9|184100.9|184183.7|184093.7|19
1723103740000|2024-08-08 07:55:40|184185.7|184095.7|184188.6|184098.6|184188.6|184098.6|184183.6|184093.6|15
1723103750000|2024-08-08 07:55:50|184188.7|184098.7|184155.9|184065.9|184188.7|184098.7|184155.9|184065.9|16
1723103760000|2024-08-08 07:56:00|184157.6|184067.6|184161.5|184071.5|184162.7|184072.7|184157.6|184067.6|13
1723103770000|2024-08-08 07:56:10|184160.6|184070.6|184167.1|184077.1|184173.8|184083.8|184159.1|184069.1|8
1723103780000|2024-08-08 07:56:20|184167.2|184077.2|184187.4|184097.4|184189.8|184099.8|184166.4|184076.4|15
1723103790000|2024-08-08 07:56:30|184186.8|184096.8|184216.8|184126.8|184217.4|184127.4|184186.8|184096.8|12
1723103800000|2024-08-08 07:56:40|184218.2|184128.2|184229.8|184139.8|184229.8|184139.8|184216.4|184126.4|18
1723103810000|2024-08-08 07:56:50|184230.5|184140.5|184232.5|184142.5|184236.5|184146.5|184229.7|184139.7|15
1723103820000|2024-08-08 07:57:00|184236.5|184146.5|184237.2|184147.2|184245.8|184155.8|184230|184140|17
1723103830000|2024-08-08 07:57:10|184237.4|184147.4|184241.1|184151.1|184241.1|184151.1|184237.4|184147.4|15
1723103840000|2024-08-08 07:57:20|184236.4|184146.4|184187|184097|184236.8|184146.8|184172.4|184082.4|24
1723103850000|2024-08-08 07:57:30|184183.5|184093.5|184182|184092|184192.4|184102.4|184179.8|184089.8|13
1723103860000|2024-08-08 07:57:40|184182.1|184092.1|184191|184101|184198.1|184108.1|184182.1|184092.1|14
1723103870000|2024-08-08 07:57:50|184191.1|184101.1|184194.4|184104.4|184198.3|184108.3|184189.4|184099.4|9
1723103880000|2024-08-08 07:58:00|184194.7|184104.7|184187.8|184097.8|184194.7|184104.7|184184.7|184094.7|23
1723103890000|2024-08-08 07:58:10|184191|184101|184187.5|184097.5|184191|184101|184182.5|184092.5|8
1723103900000|2024-08-08 07:58:20|184190.2|184100.2|184186.9|184096.9|184190.5|184100.5|184180.7|184090.7|22
1723103910000|2024-08-08 07:58:30|184186.5|184096.5|184221.5|184131.5|184221.5|184131.5|184186.5|184096.5|20
1723103920000|2024-08-08 07:58:40|184221.2|184131.2|184215.1|184125.1|184221.2|184131.2|184206.8|184116.8|15
1723103930000|2024-08-08 07:58:50|184214.4|184124.4|184220.2|184130.2|184220.2|184130.2|184214.4|184124.4|20
1723103940000|2024-08-08 07:59:00|184217.6|184127.6|184214.4|184124.4|184229.9|184139.9|184209|184119|24
1723103950000|2024-08-08 07:59:10|184211.8|184121.8|184220.4|184130.4|184228.4|184138.4|184211.8|184121.8|24
1723103960000|2024-08-08 07:59:20|184218.9|184128.9|184219.6|184129.6|184226.3|184136.3|184216|184126|28
1723103970000|2024-08-08 07:59:30|184218.6|184128.6|184219.7|184129.7|184225.2|184135.2|184211.8|184121.8|14
1723103980000|2024-08-08 07:59:40|184219.8|184129.8|184216.4|184126.4|184219.8|184129.8|184211.9|184121.9|15
1723103990000|2024-08-08 07:59:50|184212.2|184122.2|184221.8|184131.8|184224.1|184134.1|184212.2|184122.2|15
1723104000000|2024-08-08 08:00:00|184222|184132|184189.4|184099.4|184225.2|184135.2|184187.8|184097.8|24
1723104010000|2024-08-08 08:00:10|184189.3|184099.3|184152.1|184062.1|184191.5|184101.5|184147|184057|19
1723104020000|2024-08-08 08:00:20|184150.3|184060.3|184160.8|184070.8|184160.8|184070.8|184148.3|184058.3|19
1723104030000|2024-08-08 08:00:30|184159|184069|184160.9|184070.9|184162.6|184072.6|184150.5|184060.5|21
1723104040000|2024-08-08 08:00:40|184163|184073|184180.3|184090.3|184183.7|184093.7|184163|184073|24
1723104050000|2024-08-08 08:00:50|184183.5|184093.5|184237.4|184147.4|184237.4|184147.4|184183.5|184093.5|18
1723104060000|2024-08-08 08:01:00|184236.9|184146.9|184240.8|184150.8|184270.4|184180.4|184234.6|184144.6|26
1723104070000|2024-08-08 08:01:10|184240.6|184150.6|184256.4|184166.4|184257.1|184167.1|184240.6|184150.6|19
1723104080000|2024-08-08 08:01:20|184254.6|184164.6|184215.2|184125.2|184256.6|184166.6|184193.4|184103.4|30
1723104090000|2024-08-08 08:01:30|184215.3|184125.3|184231.5|184141.5|184238.2|184148.2|184214.7|184124.7|22
1723104100000|2024-08-08 08:01:40|184231.6|184141.6|184235.8|184145.8|184240.1|184150.1|184230.7|184140.7|23
1723104110000|2024-08-08 08:01:50|184240.3|184150.3|184225.6|184135.6|184241.5|184151.5|184225.6|184135.6|23
1723104120000|2024-08-08 08:02:00|184220.8|184130.8|184220.8|184130.8|184226.3|184136.3|184217.4|184127.4|10
1723104130000|2024-08-08 08:02:10|184220.1|184130.1|184223.6|184133.6|184237.3|184147.3|184218.2|184128.2|24
1723104140000|2024-08-08 08:02:20|184223.7|184133.7|184229.4|184139.4|184231.8|184141.8|184220.6|184130.6|13
1723104150000|2024-08-08 08:02:30|184227.5|184137.5|184217.4|184127.4|184227.5|184137.5|184217.2|184127.2|12
1723104160000|2024-08-08 08:02:40|184216|184126|184179.4|184089.4|184216|184126|184178.9|184088.9|20
1723104170000|2024-08-08 08:02:50|184179.6|184089.6|184181.6|184091.6|184183.6|184093.6|184178.3|184088.3|12
1723104180000|2024-08-08 08:03:00|184149.2|184059.2|184169|184079|184175.3|184085.3|184149.2|184059.2|23
1723104190000|2024-08-08 08:03:10|184166.6|184076.6|184168.7|184078.7|184183|184093|184166.6|184076.6|22
1723104200000|2024-08-08 08:03:20|184171.1|184081.1|184167.2|184077.2|184172|184082|184167.2|184077.2|8
1723104210000|2024-08-08 08:03:30|184166.3|184076.3|184151.1|184061.1|184166.3|184076.3|184137|184047|14
1723104220000|2024-08-08 08:03:40|184151.2|184061.2|184146.7|184056.7|184151.2|184061.2|184146.7|184056.7|6
1723104230000|2024-08-08 08:03:50|184146.8|184056.8|184144.2|184054.2|184147.6|184057.6|184144.2|184054.2|5
1723104240000|2024-08-08 08:04:00|184140.6|184050.6|184143.2|184053.2|184147|184057|184140.6|184050.6|14
1723104250000|2024-08-08 08:04:10|184143.3|184053.3|184146.2|184056.2|184146.7|184056.7|184141.5|184051.5|14
1723104260000|2024-08-08 08:04:20|184146.4|184056.4|184161.6|184071.6|184161.7|184071.7|184144|184054|21
1723104270000|2024-08-08 08:04:30|184163|184073|184161.5|184071.5|184196.4|184106.4|184157.9|184067.9|26
1723104280000|2024-08-08 08:04:40|184161.4|184071.4|184143.4|184053.4|184161.4|184071.4|184140.3|184050.3|13
1723104290000|2024-08-08 08:04:50|184144.7|184054.7|184146.1|184056.1|184147.3|184057.3|184142.5|184052.5|9
1723104300000|2024-08-08 08:05:00|184146.3|184056.3|184149.5|184059.5|184153.8|184063.8|184146.3|184056.3|8
1723104310000|2024-08-08 08:05:10|184150.7|184060.7|184154.6|184064.6|184154.7|184064.7|184150.5|184060.5|8
1723104320000|2024-08-08 08:05:20|184155.7|184065.7|184156.6|184066.6|184157.9|184067.9|184155|184065|14
1723104330000|2024-08-08 08:05:30|184156.1|184066.1|184155.8|184065.8|184156.1|184066.1|184155.8|184065.8|3
1723104340000|2024-08-08 08:05:40|184156.7|184066.7|184161.8|184071.8|184161.8|184071.8|184149.7|184059.7|13
1723104350000|2024-08-08 08:05:50|184164.1|184074.1|184158.5|184068.5|184164.2|184074.2|184158.3|184068.3|9
1723104360000|2024-08-08 08:06:00|184158.6|184068.6|184155.1|184065.1|184158.6|184068.6|184154.5|184064.5|12
1723104370000|2024-08-08 08:06:10|184155.2|184065.2|184149.2|184059.2|184156|184066|184148.9|184058.9|14
1723104380000|2024-08-08 08:06:20|184149.4|184059.4|184147.6|184057.6|184149.9|184059.9|184146.4|184056.4|9
1723104390000|2024-08-08 08:06:30|184146.5|184056.5|184088.6|183998.6|184146.5|184056.5|184082.5|183992.5|15
1723104400000|2024-08-08 08:06:40|184088.8|183998.8|184080.1|183990.1|184090.1|184000.1|184077.6|183987.6|11
1723104410000|2024-08-08 08:06:50|184054.2|183964.2|184051.1|183961.1|184084.2|183994.2|184043.6|183953.6|28
1723104420000|2024-08-08 08:07:00|184048.3|183958.3|184046|183956|184052.4|183962.4|184039.8|183949.8|24
1723104430000|2024-08-08 08:07:10|184046.3|183956.3|184048|183958|184055.5|183965.5|184040.8|183950.8|20
1723104440000|2024-08-08 08:07:20|184047.2|183957.2|184064|183974|184069.8|183979.8|184044.2|183954.2|16
1723104450000|2024-08-08 08:07:30|184064.2|183974.2|184072.6|183982.6|184073.4|183983.4|184064.2|183974.2|11
1723104460000|2024-08-08 08:07:40|184075.7|183985.7|184041.3|183951.3|184076.5|183986.5|184031.4|183941.4|18
1723104470000|2024-08-08 08:07:50|184041|183951|184048.5|183958.5|184051.3|183961.3|184038.3|183948.3|6
1723104480000|2024-08-08 08:08:00|184045.6|183955.6|184049.2|183959.2|184050|183960|184045.2|183955.2|14
1723104490000|2024-08-08 08:08:10|184049.3|183959.3|184048.2|183958.2|184049.9|183959.9|184048.1|183958.1|9
1723104500000|2024-08-08 08:08:20|184048.1|183958.1|184046|183956|184048.3|183958.3|184044.1|183954.1|8
1723104510000|2024-08-08 08:08:30|184046.4|183956.4|184044.6|183954.6|184046.4|183956.4|184042.4|183952.4|6
1723104520000|2024-08-08 08:08:40|184044.8|183954.8|184048.3|183958.3|184048.4|183958.4|184043.7|183953.7|7
1723104530000|2024-08-08 08:08:50|184046.9|183956.9|184007.2|183917.2|184047.3|183957.3|184006|183916|15
1723104540000|2024-08-08 08:09:00|184007.5|183917.5|183973.8|183883.8|184007.5|183917.5|183971.4|183881.4|23
1723104550000|2024-08-08 08:09:10|183973.5|183883.5|183981.1|183891.1|183988|183898|183973.3|183883.3|18
1723104560000|2024-08-08 08:09:20|183980.4|183890.4|183973|183883|183980.7|183890.7|183968.5|183878.5|17
1723104570000|2024-08-08 08:09:30|183973.1|183883.1|183933|183843|183973.1|183883.1|183929.3|183839.3|7
1723104580000|2024-08-08 08:09:40|183936|183846|183933.1|183843.1|183963.3|183873.3|183932.7|183842.7|14
1723104590000|2024-08-08 08:09:50|183935.6|183845.6|183937.4|183847.4|183938.6|183848.6|183934.7|183844.7|13
1723104600000|2024-08-08 08:10:00|183937.5|183847.5|183940.3|183850.3|183940.3|183850.3|183937.5|183847.5|14
1723104610000|2024-08-08 08:10:10|183936.8|183846.8|183901|183811|183943.8|183853.8|183895.9|183805.9|14
1723104620000|2024-08-08 08:10:20|183902.1|183812.1|183923.9|183833.9|183925.8|183835.8|183902.1|183812.1|16
1723104630000|2024-08-08 08:10:30|183924.3|183834.3|183924.7|183834.7|183927|183837|183924.2|183834.2|6
1723104650000|2024-08-08 08:10:50|183924.6|183834.6|183923.5|183833.5|183929.1|183839.1|183921.7|183831.7|10
1723104660000|2024-08-08 08:11:00|183925.9|183835.9|183948.3|183858.3|183948.8|183858.8|183925.9|183835.9|18
1723104670000|2024-08-08 08:11:10|183948.4|183858.4|183914.2|183824.2|183948.6|183858.6|183913|183823|15
1723104680000|2024-08-08 08:11:20|183916.8|183826.8|183962.2|183872.2|183964.5|183874.5|183916.8|183826.8|8
1723104690000|2024-08-08 08:11:30|183962.4|183872.4|183989.5|183899.5|183989.5|183899.5|183962.4|183872.4|10
1723104700000|2024-08-08 08:11:40|183989.6|183899.6|183994.9|183904.9|183996.1|183906.1|183989.6|183899.6|11
1723104710000|2024-08-08 08:11:50|183995|183905|183993.4|183903.4|183995.7|183905.7|183992.3|183902.3|10
1723104720000|2024-08-08 08:12:00|183992.8|183902.8|183995.4|183905.4|184004.1|183914.1|183992.8|183902.8|13
1723104730000|2024-08-08 08:12:10|183994.9|183904.9|183993.1|183903.1|183995.2|183905.2|183993.1|183903.1|4
1723104740000|2024-08-08 08:12:20|183994.2|183904.2|183994.3|183904.3|183994.3|183904.3|183994.2|183904.2|2
1723104750000|2024-08-08 08:12:30|183995.5|183905.5|184002.8|183912.8|184004.4|183914.4|183995.2|183905.2|11
1723104760000|2024-08-08 08:12:40|184002.2|183912.2|184001.4|183911.4|184002.2|183912.2|183995|183905|11
1723104770000|2024-08-08 08:12:50|184000.8|183910.8|183989.6|183899.6|184001.4|183911.4|183989.6|183899.6|14
1723104780000|2024-08-08 08:13:00|183989.5|183899.5|183989|183899|183989.5|183899.5|183988.5|183898.5|10
1723104790000|2024-08-08 08:13:10|183987.6|183897.6|183982.8|183892.8|183989.3|183899.3|183982.8|183892.8|9
1723104800000|2024-08-08 08:13:20|183983|183893|183982.2|183892.2|183986|183896|183980.8|183890.8|11
1723104810000|2024-08-08 08:13:30|183980.5|183890.5|183933.8|183843.8|183980.5|183890.5|183921.1|183831.1|24
1723104820000|2024-08-08 08:13:40|183935.5|183845.5|183928.8|183838.8|183941.2|183851.2|183928.8|183838.8|20
1723104830000|2024-08-08 08:13:50|183929.7|183839.7|183930.3|183840.3|183930.9|183840.9|183929.7|183839.7|7
1723104840000|2024-08-08 08:14:00|183930.2|183840.2|183927.4|183837.4|183931.1|183841.1|183927.4|183837.4|9
1723104850000|2024-08-08 08:14:10|183919.9|183829.9|183912.7|183822.7|183919.9|183829.9|183912.7|183822.7|5
1723104860000|2024-08-08 08:14:20|183911|183821|183880.8|183790.8|183919.5|183829.5|183879.1|183789.1|19
1723104870000|2024-08-08 08:14:30|183881|183791|183886.4|183796.4|183886.4|183796.4|183881|183791|4
1723104880000|2024-08-08 08:14:40|183885.9|183795.9|183874.4|183784.4|183885.9|183795.9|183874.4|183784.4|9
1723104890000|2024-08-08 08:14:50|183874.5|183784.5|183846.5|183756.5|183874.6|183784.6|183842.2|183752.2|9
1723104900000|2024-08-08 08:15:00|183846.2|183756.2|183844.2|183754.2|183846.6|183756.6|183833|183743|23
1723104910000|2024-08-08 08:15:10|183844.4|183754.4|183835.6|183745.6|183844.4|183754.4|183835.6|183745.6|16
1723104920000|2024-08-08 08:15:20|183839.4|183749.4|183841.7|183751.7|183843.7|183753.7|183833.3|183743.3|15
1723104930000|2024-08-08 08:15:30|183834.9|183744.9|183836.2|183746.2|183842.9|183752.9|183832.6|183742.6|8
1723104940000|2024-08-08 08:15:40|183843.3|183753.3|183882|183792|183882.2|183792.2|183833.7|183743.7|18
1723104950000|2024-08-08 08:15:50|183882.7|183792.7|183894.5|183804.5|183894.5|183804.5|183876.4|183786.4|12
1723104960000|2024-08-08 08:16:00|183885.4|183795.4|183889.8|183799.8|183889.8|183799.8|183874.9|183784.9|15
1723104980000|2024-08-08 08:16:20|183889.4|183799.4|183889.4|183799.4|183889.4|183799.4|183889.4|183799.4|1
1723104990000|2024-08-08 08:16:30|183889|183799|183884.5|183794.5|183889.6|183799.6|183884.5|183794.5|6
1723105000000|2024-08-08 08:16:40|183890|183800|183890.6|183800.6|183891.8|183801.8|183890|183800|4
1723105010000|2024-08-08 08:16:50|183890.8|183800.8|183889.9|183799.9|183891|183801|183889.5|183799.5|9
1723105020000|2024-08-08 08:17:00|183890.1|183800.1|183891.7|183801.7|183891.7|183801.7|183890.1|183800.1|4
1723105030000|2024-08-08 08:17:10|183892.3|183802.3|183891.8|183801.8|183892.3|183802.3|183889.6|183799.6|6
1723105040000|2024-08-08 08:17:20|183890.4|183800.4|183891|183801|183891|183801|183890.4|183800.4|2
1723105050000|2024-08-08 08:17:30|183891.6|183801.6|183808.8|183718.8|183891.6|183801.6|183808.8|183718.8|26
1723105060000|2024-08-08 08:17:40|183808.9|183718.9|183814.8|183724.8|183818.4|183728.4|183808.9|183718.9|17
1723105070000|2024-08-08 08:17:50|183814.6|183724.6|183825.2|183735.2|183830.4|183740.4|183813.3|183723.3|24
1723105080000|2024-08-08 08:18:00|183825|183735|183858.1|183768.1|183873.7|183783.7|183824.8|183734.8|22
1723105090000|2024-08-08 08:18:10|183853.7|183763.7|183873|183783|183873|183783|183853.4|183763.4|11
1723105100000|2024-08-08 08:18:20|183872.8|183782.8|183884|183794|183884.9|183794.9|183866.4|183776.4|10
1723105110000|2024-08-08 08:18:30|183887.2|183797.2|183883.9|183793.9|183887.2|183797.2|183883.9|183793.9|9
1723105120000|2024-08-08 08:18:40|183884|183794|183885.6|183795.6|183896.3|183806.3|183883|183793|15
1723105130000|2024-08-08 08:18:50|183885.3|183795.3|183886.7|183796.7|183886.7|183796.7|183882.6|183792.6|4
1723105140000|2024-08-08 08:19:00|183886.4|183796.4|183887.9|183797.9|183896.5|183806.5|183885|183795|15
1723105150000|2024-08-08 08:19:10|183888.2|183798.2|183883.2|183793.2|183893.4|183803.4|183883.2|183793.2|26
1723105160000|2024-08-08 08:19:20|183883.1|183793.1|183876.1|183786.1|183892.7|183802.7|183872.1|183782.1|18
1723105170000|2024-08-08 08:19:30|183876.2|183786.2|183837.1|183747.1|183876.2|183786.2|183836.9|183746.9|27
1723105180000|2024-08-08 08:19:40|183837.3|183747.3|183804.5|183714.5|183837.3|183747.3|183803.1|183713.1|21
1723105190000|2024-08-08 08:19:50|183809.5|183719.5|183725|183635|183812.5|183722.5|183718.4|183628.4|28
1723105200000|2024-08-08 08:20:00|183724.9|183634.9|183724.5|183634.5|183730.5|183640.5|183721.9|183631.9|26
1723105210000|2024-08-08 08:20:10|183721.2|183631.2|183704.1|183614.1|183721.2|183631.2|183704.1|183614.1|13
1723105220000|2024-08-08 08:20:20|183702.9|183612.9|183640.8|183550.8|183702.9|183612.9|183625.3|183535.3|28
1723105230000|2024-08-08 08:20:30|183640.6|183550.6|183633.4|183543.4|183645.2|183555.2|183627.7|183537.7|26
1723105240000|2024-08-08 08:20:40|183636.4|183546.4|183649.1|183559.1|183650.4|183560.4|183632|183542|24
1723105250000|2024-08-08 08:20:50|183649.8|183559.8|183664.8|183574.8|183669.6|183579.6|183649.2|183559.2|23
1723105260000|2024-08-08 08:21:00|183665.2|183575.2|183674.5|183584.5|183674.5|183584.5|183665.2|183575.2|21
1723105270000|2024-08-08 08:21:10|183681|183591|183662.7|183572.7|183691.1|183601.1|183658|183568|26
1723105280000|2024-08-08 08:21:20|183661.9|183571.9|183677.1|183587.1|183677.2|183587.2|183656|183566|15
1723105290000|2024-08-08 08:21:30|183677|183587|183674|183584|183677|183587|183673.3|183583.3|8
1723105300000|2024-08-08 08:21:40|183673.2|183583.2|183721.2|183631.2|183721.2|183631.2|183659.9|183569.9|14
1723105310000|2024-08-08 08:21:50|183714|183624|183702.8|183612.8|183722.3|183632.3|183696.4|183606.4|19
1723105320000|2024-08-08 08:22:00|183702.1|183612.1|183692.3|183602.3|183702.3|183612.3|183688.7|183598.7|16
1723105330000|2024-08-08 08:22:10|183690.4|183600.4|183684|183594|183694.3|183604.3|183684|183594|14
1723105340000|2024-08-08 08:22:20|183684.1|183594.1|183726|183636|183729.3|183639.3|183684.1|183594.1|12
1723105350000|2024-08-08 08:22:30|183726.6|183636.6|183712.7|183622.7|183726.6|183636.6|183695|183605|12
1723105360000|2024-08-08 08:22:40|183706.4|183616.4|183713.1|183623.1|183716.4|183626.4|183702.1|183612.1|17
1723105370000|2024-08-08 08:22:50|183712.9|183622.9|183710|183620|183716.5|183626.5|183710|183620|17
1723105380000|2024-08-08 08:23:00|183710.8|183620.8|183707.8|183617.8|183710.8|183620.8|183706|183616|8
1723105390000|2024-08-08 08:23:10|183707.1|183617.1|183715.6|183625.6|183715.7|183625.7|183707.1|183617.1|15
1723105400000|2024-08-08 08:23:20|183715.4|183625.4|183710.4|183620.4|183727.1|183637.1|183710.4|183620.4|14
1723105410000|2024-08-08 08:23:30|183714.2|183624.2|183728|183638|183730.3|183640.3|183712.7|183622.7|18
1723105420000|2024-08-08 08:23:40|183726.1|183636.1|183706.2|183616.2|183726.1|183636.1|183706.2|183616.2|2
1723105430000|2024-08-08 08:23:50|183706.8|183616.8|183687|183597|183706.8|183616.8|183687|183597|9
1723105440000|2024-08-08 08:24:00|183684.1|183594.1|183687.8|183597.8|183692.3|183602.3|183684.1|183594.1|7
1723105450000|2024-08-08 08:24:10|183686.4|183596.4|183686.6|183596.6|183692.4|183602.4|183686.4|183596.4|11
1723105460000|2024-08-08 08:24:20|183691.2|183601.2|183686.6|183596.6|183691.5|183601.5|183686.2|183596.2|5
1723105470000|2024-08-08 08:24:30|183686.3|183596.3|183686.5|183596.5|183687.9|183597.9|183686.3|183596.3|4
1723105480000|2024-08-08 08:24:40|183687|183597|183686.5|183596.5|183692.3|183602.3|183686.5|183596.5|6
1723105490000|2024-08-08 08:24:50|183689.2|183599.2|183687.2|183597.2|183689.2|183599.2|183686.5|183596.5|3
1723105500000|2024-08-08 08:25:00|183685.3|183595.3|183729.4|183639.4|183741|183651|183685.3|183595.3|16
1723105510000|2024-08-08 08:25:10|183729.5|183639.5|183737.1|183647.1|183738|183648|183729.5|183639.5|10
1723105520000|2024-08-08 08:25:20|183736.9|183646.9|183681.9|183591.9|183736.9|183646.9|183680.7|183590.7|21
1723105530000|2024-08-08 08:25:30|183680.7|183590.7|183681.9|183591.9|183681.9|183591.9|183680.7|183590.7|2
1723105540000|2024-08-08 08:25:40|183683.4|183593.4|183689.7|183599.7|183722.9|183632.9|183683.4|183593.4|14
1723105550000|2024-08-08 08:25:50|183688.6|183598.6|183690.8|183600.8|183693.9|183603.9|183688.6|183598.6|9
1723105560000|2024-08-08 08:26:00|183688.8|183598.8|183693.1|183603.1|183697.5|183607.5|183688.8|183598.8|11
1723105570000|2024-08-08 08:26:10|183687.9|183597.9|183684.2|183594.2|183687.9|183597.9|183677.5|183587.5|9
1723105580000|2024-08-08 08:26:20|183687|183597|183684.2|183594.2|183687|183597|183684.2|183594.2|2
1723105590000|2024-08-08 08:26:30|183681.9|183591.9|183684.2|183594.2|183684.2|183594.2|183681.9|183591.9|2
1723105600000|2024-08-08 08:26:40|183686.2|183596.2|183684.2|183594.2|183686.5|183596.5|183683.6|183593.6|5
1723105610000|2024-08-08 08:26:50|183678.6|183588.6|183676.4|183586.4|183678.6|183588.6|183676.4|183586.4|4
1723105620000|2024-08-08 08:27:00|183677.8|183587.8|183622.8|183532.8|183677.8|183587.8|183617.5|183527.5|19
1723105630000|2024-08-08 08:27:10|183620.9|183530.9|183621.2|183531.2|183621.2|183531.2|183613.1|183523.1|18
1723105640000|2024-08-08 08:27:20|183620.2|183530.2|183631.2|183541.2|183633.3|183543.3|183618.7|183528.7|15
1723105650000|2024-08-08 08:27:30|183631.3|183541.3|183633|183543|183633.1|183543.1|183630.3|183540.3|16
1723105660000|2024-08-08 08:27:40|183633.1|183543.1|183633.3|183543.3|183636.5|183546.5|183632.5|183542.5|17
1723105670000|2024-08-08 08:27:50|183633.1|183543.1|183634.6|183544.6|183634.6|183544.6|183624.8|183534.8|14
1723105680000|2024-08-08 08:28:00|183633|183543|183623.9|183533.9|183633|183543|183620.2|183530.2|16
1723105690000|2024-08-08 08:28:10|183624.9|183534.9|183653.6|183563.6|183655.6|183565.6|183623.9|183533.9|13
1723105700000|2024-08-08 08:28:20|183652.5|183562.5|183696.7|183606.7|183718.9|183628.9|183652.5|183562.5|22
1723105710000|2024-08-08 08:28:30|183696.6|183606.6|183711.4|183621.4|183720.5|183630.5|183694.2|183604.2|20
1723105720000|2024-08-08 08:28:40|183709.6|183619.6|183711.1|183621.1|183712.7|183622.7|183706.9|183616.9|21
1723105730000|2024-08-08 08:28:50|183710.5|183620.5|183710.5|183620.5|183711.3|183621.3|183709.1|183619.1|16
1723105740000|2024-08-08 08:29:00|183710.4|183620.4|183714.3|183624.3|183716.5|183626.5|183709.1|183619.1|16
1723105750000|2024-08-08 08:29:10|183715.2|183625.2|183710.8|183620.8|183715.2|183625.2|183710.8|183620.8|10
1723105760000|2024-08-08 08:29:20|183712.4|183622.4|183711.2|183621.2|183715.9|183625.9|183706.2|183616.2|18
1723105770000|2024-08-08 08:29:30|183712.1|183622.1|183702.8|183612.8|183715.4|183625.4|183701.9|183611.9|20
1723105780000|2024-08-08 08:29:40|183711.4|183621.4|183711.1|183621.1|183711.4|183621.4|183710.1|183620.1|7
1723105790000|2024-08-08 08:29:50|183711.5|183621.5|183683.1|183593.1|183711.5|183621.5|183660.1|183570.1|23
1723105800000|2024-08-08 08:30:00|183684.2|183594.2|183713|183623|183713.5|183623.5|183681.1|183591.1|20
1723105810000|2024-08-08 08:30:10|183714.2|183624.2|183717.5|183627.5|183724|183634|183714.2|183624.2|17
1723105820000|2024-08-08 08:30:20|183715.2|183625.2|183715.6|183625.6|183715.6|183625.6|183712.9|183622.9|8
1723105830000|2024-08-08 08:30:30|183713.3|183623.3|183729.1|183639.1|183736.2|183646.2|183712.5|183622.5|18
1723105840000|2024-08-08 08:30:40|183728.1|183638.1|183720.5|183630.5|183728.8|183638.8|183696.4|183606.4|18
1723105850000|2024-08-08 08:30:50|183720.6|183630.6|183721.2|183631.2|183721.2|183631.2|183720.6|183630.6|4
1723105860000|2024-08-08 08:31:00|183720.3|183630.3|183639.9|183549.9|183720.7|183630.7|183638.3|183548.3|13
1723105870000|2024-08-08 08:31:10|183639.7|183549.7|183644.8|183554.8|183650.8|183560.8|183639.7|183549.7|27
1723105880000|2024-08-08 08:31:20|183644.2|183554.2|183639.1|183549.1|183645.4|183555.4|183634.4|183544.4|24
1723105890000|2024-08-08 08:31:30|183635.7|183545.7|183644.3|183554.3|183651|183561|183635.3|183545.3|25
1723105900000|2024-08-08 08:31:40|183644.2|183554.2|183622.6|183532.6|183650.7|183560.7|183622.6|183532.6|9
1723105910000|2024-08-08 08:31:50|183623.4|183533.4|183621.4|183531.4|183631.5|183541.5|183621.4|183531.4|15
1723105920000|2024-08-08 08:32:00|183624.6|183534.6|183628.7|183538.7|183629.6|183539.6|183624.6|183534.6|7
1723105930000|2024-08-08 08:32:10|183628.5|183538.5|183631.9|183541.9|183632.3|183542.3|183627.5|183537.5|8
1723105940000|2024-08-08 08:32:20|183631|183541|183716.9|183626.9|183719.4|183629.4|183631|183541|17
1723105950000|2024-08-08 08:32:30|183718.7|183628.7|183720|183630|183721.3|183631.3|183717|183627|15
1723105960000|2024-08-08 08:32:40|183719.8|183629.8|183702.4|183612.4|183719.8|183629.8|183700.6|183610.6|13
1723105970000|2024-08-08 08:32:50|183701.2|183611.2|183713.2|183623.2|183716.3|183626.3|183701.2|183611.2|26
1723105980000|2024-08-08 08:33:00|183712.4|183622.4|183725.1|183635.1|183725.8|183635.8|183712|183622|8
1723105990000|2024-08-08 08:33:10|183724.3|183634.3|183713|183623|183724.6|183634.6|183711.3|183621.3|21
1723106000000|2024-08-08 08:33:20|183712|183622|183718.7|183628.7|183718.7|183628.7|183712|183622|16
1723106010000|2024-08-08 08:33:30|183717.1|183627.1|183715.2|183625.2|183717.1|183627.1|183714.6|183624.6|9
1723106020000|2024-08-08 08:33:40|183713.9|183623.9|183709.2|183619.2|183713.9|183623.9|183709.2|183619.2|3
1723106030000|2024-08-08 08:33:50|183712.1|183622.1|183664.9|183574.9|183712.4|183622.4|183664.9|183574.9|6
1723106040000|2024-08-08 08:34:00|183667.4|183577.4|183673.6|183583.6|183675.1|183585.1|183667.4|183577.4|11
1723106050000|2024-08-08 08:34:10|183673.4|183583.4|183672.5|183582.5|183675|183585|183670.2|183580.2|15
1723106060000|2024-08-08 08:34:20|183668.7|183578.7|183667.5|183577.5|183668.7|183578.7|183667.5|183577.5|2
1723106070000|2024-08-08 08:34:30|183666.7|183576.7|183667.8|183577.8|183669.9|183579.9|183665.7|183575.7|12
1723106080000|2024-08-08 08:34:40|183666.7|183576.7|183667|183577|183667.6|183577.6|183665.1|183575.1|8
1723106090000|2024-08-08 08:34:50|183666.1|183576.1|183666.1|183576.1|183666.1|183576.1|183665.5|183575.5|6
1723106100000|2024-08-08 08:35:00|183666.3|183576.3|183669.6|183579.6|183669.6|183579.6|183662.9|183572.9|11
1723106110000|2024-08-08 08:35:10|183668.7|183578.7|183668.4|183578.4|183668.8|183578.8|183666.6|183576.6|4
1723106120000|2024-08-08 08:35:20|183667.1|183577.1|183663.7|183573.7|183670.1|183580.1|183663.5|183573.5|18
1723106130000|2024-08-08 08:35:30|183665.2|183575.2|183668.9|183578.9|183668.9|183578.9|183665.2|183575.2|6
1723106140000|2024-08-08 08:35:40|183667.2|183577.2|183669.2|183579.2|183670.7|183580.7|183666.5|183576.5|9
1723106150000|2024-08-08 08:35:50|183669.1|183579.1|183664|183574|183669.1|183579.1|183663.8|183573.8|9
1723106160000|2024-08-08 08:36:00|183664.3|183574.3|183669.4|183579.4|183673.7|183583.7|183664.3|183574.3|18
1723106170000|2024-08-08 08:36:10|183669.6|183579.6|183586|183496|183670|183580|183580.5|183490.5|12
1723106180000|2024-08-08 08:36:20|183583.6|183493.6|183620.7|183530.7|183621.4|183531.4|183576.8|183486.8|22
1723106190000|2024-08-08 08:36:30|183621.8|183531.8|183624|183534|183624.1|183534.1|183615.1|183525.1|14
1723106200000|2024-08-08 08:36:40|183626.2|183536.2|183731.1|183641.1|183736.8|183646.8|183621.4|183531.4|24
1723106210000|2024-08-08 08:36:50|183728.7|183638.7|183714.6|183624.6|183728.7|183638.7|183702.7|183612.7|15
1723106220000|2024-08-08 08:37:00|183711.4|183621.4|183739.9|183649.9|183742.5|183652.5|183711.4|183621.4|21
1723106230000|2024-08-08 08:37:10|183738.3|183648.3|183749|183659|183749|183659|183738.3|183648.3|17
1723106240000|2024-08-08 08:37:20|183746.7|183656.7|183741.7|183651.7|183751.2|183661.2|183741.3|183651.3|18
1723106250000|2024-08-08 08:37:30|183741.8|183651.8|183723.1|183633.1|183741.8|183651.8|183723.1|183633.1|10
1723106260000|2024-08-08 08:37:40|183723.5|183633.5|183720.5|183630.5|183728.3|183638.3|183720|183630|11
1723106270000|2024-08-08 08:37:50|183720.7|183630.7|183776.3|183686.3|183777.7|183687.7|183720.7|183630.7|24
1723106280000|2024-08-08 08:38:00|183774.2|183684.2|183766.5|183676.5|183774.4|183684.4|183759.8|183669.8|23
1723106290000|2024-08-08 08:38:10|183763.2|183673.2|183759.5|183669.5|183764.9|183674.9|183759.5|183669.5|11
1723106300000|2024-08-08 08:38:20|183757.2|183667.2|183757.6|183667.6|183762.7|183672.7|183757.1|183667.1|9
1723106310000|2024-08-08 08:38:30|183758.2|183668.2|183758|183668|183759.7|183669.7|183755.7|183665.7|11
1723106320000|2024-08-08 08:38:40|183761|183671|183797.4|183707.4|183797.4|183707.4|183760.5|183670.5|12
1723106330000|2024-08-08 08:38:50|183793.4|183703.4|183664.6|183574.6|183797.4|183707.4|183664.6|183574.6|26
1723106340000|2024-08-08 08:39:00|183666.1|183576.1|183671.4|183581.4|183671.4|183581.4|183664.3|183574.3|15
1723106350000|2024-08-08 08:39:10|183670.5|183580.5|183669.8|183579.8|183671.7|183581.7|183669.4|183579.4|8
1723106360000|2024-08-08 08:39:20|183669.9|183579.9|183674.3|183584.3|183674.3|183584.3|183669.9|183579.9|6
1723106370000|2024-08-08 08:39:30|183673.1|183583.1|183690.1|183600.1|183691.1|183601.1|183673.1|183583.1|10
1723106380000|2024-08-08 08:39:40|183691.1|183601.1|183682.8|183592.8|183691.1|183601.1|183680.5|183590.5|4
1723106390000|2024-08-08 08:39:50|183684.7|183594.7|183684.7|183594.7|183686.9|183596.9|183682.9|183592.9|11
1723106400000|2024-08-08 08:40:00|183686.9|183596.9|183710.6|183620.6|183714.6|183624.6|183681.2|183591.2|19
1723106410000|2024-08-08 08:40:10|183713.2|183623.2|183711.7|183621.7|183713.6|183623.6|183707.3|183617.3|13
1723106420000|2024-08-08 08:40:20|183714.3|183624.3|183712.7|183622.7|183715.4|183625.4|183711.7|183621.7|20
1723106430000|2024-08-08 08:40:30|183711.4|183621.4|183713.5|183623.5|183715|183625|183704.3|183614.3|9
1723106440000|2024-08-08 08:40:40|183715|183625|183738.3|183648.3|183741.5|183651.5|183711|183621|22
1723106450000|2024-08-08 08:40:50|183744.8|183654.8|183737.8|183647.8|183744.8|183654.8|183735.8|183645.8|10
1723106460000|2024-08-08 08:41:00|183739.2|183649.2|183721|183631|183742.9|183652.9|183719.5|183629.5|15
1723106470000|2024-08-08 08:41:10|183721.1|183631.1|183720.9|183630.9|183724.7|183634.7|183720.3|183630.3|9
1723106480000|2024-08-08 08:41:20|183736.1|183646.1|183780.9|183690.9|183780.9|183690.9|183728|183638|14
1723106490000|2024-08-08 08:41:30|183778.9|183688.9|183803|183713|183807.4|183717.4|183778.9|183688.9|25
1723106500000|2024-08-08 08:41:40|183806.5|183716.5|183802|183712|183807.2|183717.2|183801.5|183711.5|9
1723106510000|2024-08-08 08:41:50|183806.3|183716.3|183806.6|183716.6|183808.1|183718.1|183800.6|183710.6|19
1723106520000|2024-08-08 08:42:00|183806.7|183716.7|183802.2|183712.2|183808.4|183718.4|183799.6|183709.6|20
1723106530000|2024-08-08 08:42:10|183803.2|183713.2|183810.5|183720.5|183810.5|183720.5|183802.4|183712.4|14
1723106540000|2024-08-08 08:42:20|183810.3|183720.3|183828|183738|183828|183738|183807.1|183717.1|16
1723106550000|2024-08-08 08:42:30|183828.1|183738.1|183825.3|183735.3|183829.4|183739.4|183825.1|183735.1|6
1723106560000|2024-08-08 08:42:40|183827|183737|183812.9|183722.9|183827|183737|183812.9|183722.9|11
1723106570000|2024-08-08 08:42:50|183813.2|183723.2|183759.1|183669.1|183815.5|183725.5|183759.1|183669.1|19
1723106580000|2024-08-08 08:43:00|183744.6|183654.6|183748.5|183658.5|183752.4|183662.4|183744.6|183654.6|17
1723106590000|2024-08-08 08:43:10|183748.7|183658.7|183769.3|183679.3|183773.3|183683.3|183748.7|183658.7|15
1723106600000|2024-08-08 08:43:20|183769.1|183679.1|183771.7|183681.7|183773.4|183683.4|183769.1|183679.1|6
1723106610000|2024-08-08 08:43:30|183771.4|183681.4|183768|183678|183771.4|183681.4|183767.7|183677.7|9
1723106620000|2024-08-08 08:43:40|183764.8|183674.8|183766.4|183676.4|183766.4|183676.4|183764.8|183674.8|4
1723106630000|2024-08-08 08:43:50|183767.4|183677.4|183801.5|183711.5|183808.8|183718.8|183767.4|183677.4|22
1723106640000|2024-08-08 08:44:00|183801.6|183711.6|183802.9|183712.9|183803.3|183713.3|183799|183709|14
1723106650000|2024-08-08 08:44:10|183804.1|183714.1|183641.8|183551.8|183804.6|183714.6|183638.8|183548.8|30
1723106660000|2024-08-08 08:44:20|183642.8|183552.8|183647.2|183557.2|183653.7|183563.7|183642|183552|22
1723106670000|2024-08-08 08:44:30|183645.7|183555.7|183646.8|183556.8|183648.9|183558.9|183641.2|183551.2|15
1723106680000|2024-08-08 08:44:40|183651.1|183561.1|183669.3|183579.3|183684.2|183594.2|183651.1|183561.1|31
1723106690000|2024-08-08 08:44:50|183666|183576|183665.7|183575.7|183666|183576|183654.3|183564.3|18
1723106700000|2024-08-08 08:45:00|183664.2|183574.2|183656.3|183566.3|183671.2|183581.2|183654.4|183564.4|22
1723106710000|2024-08-08 08:45:10|183657.6|183567.6|183653.8|183563.8|183657.8|183567.8|183651.2|183561.2|18
1723106720000|2024-08-08 08:45:20|183652.6|183562.6|183668.9|183578.9|183671.4|183581.4|183650.4|183560.4|11
1723106730000|2024-08-08 08:45:30|183665.8|183575.8|183674.2|183584.2|183676.9|183586.9|183665.8|183575.8|13
1723106740000|2024-08-08 08:45:40|183674.4|183584.4|183671.8|183581.8|183674.4|183584.4|183671.7|183581.7|3
1723106750000|2024-08-08 08:45:50|183670.4|183580.4|183668.3|183578.3|183670.4|183580.4|183667.4|183577.4|4
1723106760000|2024-08-08 08:46:00|183667.5|183577.5|183672|183582|183672.1|183582.1|183665.3|183575.3|20
1723106770000|2024-08-08 08:46:10|183671.9|183581.9|183670.1|183580.1|183673.5|183583.5|183667.8|183577.8|11
1723106780000|2024-08-08 08:46:20|183669.9|183579.9|183673.8|183583.8|183673.8|183583.8|183668.9|183578.9|13
1723106790000|2024-08-08 08:46:30|183674|183584|183718.6|183628.6|183762.2|183672.2|183667.8|183577.8|20
1723106800000|2024-08-08 08:46:40|183717|183627|183677.2|183587.2|183717|183627|183672.4|183582.4|17
1723106810000|2024-08-08 08:46:50|183675.7|183585.7|183678.7|183588.7|183683.2|183593.2|183673.6|183583.6|12
1723106820000|2024-08-08 08:47:00|183678.6|183588.6|183715.8|183625.8|183726.4|183636.4|183678.6|183588.6|25
1723106830000|2024-08-08 08:47:10|183712.1|183622.1|183611.3|183521.3|183715.8|183625.8|183611.3|183521.3|25
1723106840000|2024-08-08 08:47:20|183611.2|183521.2|183611|183521|183616|183526|183611|183521|20
1723106850000|2024-08-08 08:47:30|183598.8|183508.8|183621.1|183531.1|183622.1|183532.1|183598.8|183508.8|19
1723106860000|2024-08-08 08:47:40|183621|183531|183619.3|183529.3|183621|183531|183617.5|183527.5|5
1723106870000|2024-08-08 08:47:50|183620.1|183530.1|183648.1|183558.1|183648.1|183558.1|183620.1|183530.1|16
1723106880000|2024-08-08 08:48:00|183648.3|183558.3|183634.1|183544.1|183666.3|183576.3|183633.9|183543.9|16
1723106890000|2024-08-08 08:48:10|183634.2|183544.2|183643.1|183553.1|183643.2|183553.2|183634.2|183544.2|7
1723106900000|2024-08-08 08:48:20|183643.2|183553.2|183643.8|183553.8|183644.8|183554.8|183642.1|183552.1|7
1723106910000|2024-08-08 08:48:30|183645.1|183555.1|183645.7|183555.7|183645.7|183555.7|183641.9|183551.9|8
1723106920000|2024-08-08 08:48:40|183644.8|183554.8|183657.6|183567.6|183658.8|183568.8|183642|183552|13
1723106930000|2024-08-08 08:48:50|183661.1|183571.1|183674.3|183584.3|183677.3|183587.3|183659.1|183569.1|18
1723106940000|2024-08-08 08:49:00|183675.4|183585.4|183671|183581|183676.6|183586.6|183670.9|183580.9|9
1723106950000|2024-08-08 08:49:10|183671.2|183581.2|183669.5|183579.5|183671.2|183581.2|183667.3|183577.3|6
1723106960000|2024-08-08 08:49:20|183669.4|183579.4|183672.3|183582.3|183672.3|183582.3|183669.2|183579.2|7
1723106970000|2024-08-08 08:49:30|183713.2|183623.2|183674.7|183584.7|183713.2|183623.2|183670.4|183580.4|18
1723106980000|2024-08-08 08:49:40|183672.2|183582.2|183714.7|183624.7|183718.2|183628.2|183672.2|183582.2|18
1723106990000|2024-08-08 08:49:50|183716.2|183626.2|183701.3|183611.3|183716.8|183626.8|183701.3|183611.3|12
1723107000000|2024-08-08 08:50:00|183701.2|183611.2|183717|183627|183719.3|183629.3|183690.1|183600.1|15
1723107010000|2024-08-08 08:50:10|183720.5|183630.5|183724.3|183634.3|183724.3|183634.3|183718.2|183628.2|16
1723107020000|2024-08-08 08:50:20|183792.8|183702.8|183775.9|183685.9|183792.8|183702.8|183761.2|183671.2|20
1723107030000|2024-08-08 08:50:30|183776.8|183686.8|183776.9|183686.9|183778.5|183688.5|183774.7|183684.7|14
1723107040000|2024-08-08 08:50:40|183776.1|183686.1|183776.7|183686.7|183781.2|183691.2|183767.5|183677.5|9
1723107050000|2024-08-08 08:50:50|183775.1|183685.1|183777.1|183687.1|183777.1|183687.1|183758.5|183668.5|19
1723107060000|2024-08-08 08:51:00|183775.8|183685.8|183773.4|183683.4|183777.1|183687.1|183769.3|183679.3|15
1723107070000|2024-08-08 08:51:10|183774.3|183684.3|183778.8|183688.8|183782.1|183692.1|183773.4|183683.4|10
1723107080000|2024-08-08 08:51:20|183785|183695|183782.3|183692.3|183789|183699|183780.1|183690.1|17
1723107090000|2024-08-08 08:51:30|183777.9|183687.9|183763.2|183673.2|183777.9|183687.9|183759.7|183669.7|17
1723107100000|2024-08-08 08:51:40|183763|183673|183777.5|183687.5|183777.5|183687.5|183754.9|183664.9|12
1723107110000|2024-08-08 08:51:50|183776.4|183686.4|183769|183679|183776.4|183686.4|183765|183675|12
1723107120000|2024-08-08 08:52:00|183766.2|183676.2|183769|183679|183769|183679|183766.2|183676.2|5
1723107130000|2024-08-08 08:52:10|183766.9|183676.9|183729.3|183639.3|183768.6|183678.6|183728.1|183638.1|14
1723107140000|2024-08-08 08:52:20|183724.4|183634.4|183771.2|183681.2|183831.5|183741.5|183724.4|183634.4|27
1723107150000|2024-08-08 08:52:30|183769.7|183679.7|183773.3|183683.3|183773.3|183683.3|183763.5|183673.5|10
1723107160000|2024-08-08 08:52:40|183773.9|183683.9|183764.6|183674.6|183773.9|183683.9|183756.2|183666.2|16
1723107170000|2024-08-08 08:52:50|183757.6|183667.6|183741.5|183651.5|183760.8|183670.8|183738.3|183648.3|13
1723107180000|2024-08-08 08:53:00|183738.3|183648.3|183737.5|183647.5|183757.5|183667.5|183737.5|183647.5|23
1723107190000|2024-08-08 08:53:10|183739|183649|183738.5|183648.5|183741.3|183651.3|183733.5|183643.5|13
1723107200000|2024-08-08 08:53:20|183741.5|183651.5|183758.7|183668.7|183758.7|183668.7|183741.5|183651.5|8
1723107210000|2024-08-08 08:53:30|183762.2|183672.2|183763.7|183673.7|183763.7|183673.7|183758.6|183668.6|7
1723107220000|2024-08-08 08:53:40|183760.1|183670.1|183763.7|183673.7|183763.7|183673.7|183760.1|183670.1|6
1723107230000|2024-08-08 08:53:50|183763.6|183673.6|183761|183671|183763.6|183673.6|183761|183671|9
1723107240000|2024-08-08 08:54:00|183760.1|183670.1|183752.9|183662.9|183794|183704|183746.9|183656.9|25
1723107250000|2024-08-08 08:54:10|183749.5|183659.5|183764|183674|183764|183674|183749.5|183659.5|11
1723107260000|2024-08-08 08:54:20|183764.1|183674.1|183753|183663|183764.1|183674.1|183752.7|183662.7|11
1723107270000|2024-08-08 08:54:30|183754.6|183664.6|183790.4|183700.4|183795.4|183705.4|183753.4|183663.4|17
1723107280000|2024-08-08 08:54:40|183788|183698|183781.7|183691.7|183790.7|183700.7|183768.2|183678.2|16
1723107290000|2024-08-08 08:54:50|183781.9|183691.9|183781.5|183691.5|183783.1|183693.1|183778.3|183688.3|8
1723107300000|2024-08-08 08:55:00|183779.2|183689.2|183802|183712|183802.7|183712.7|183773.9|183683.9|14
1723107310000|2024-08-08 08:55:10|183802.2|183712.2|183788.1|183698.1|183802.3|183712.3|183788|183698|13
1723107320000|2024-08-08 08:55:20|183789|183699|183796.3|183706.3|183797|183707|183783.8|183693.8|19
1723107330000|2024-08-08 08:55:30|183796.1|183706.1|183804.1|183714.1|183804.1|183714.1|183796.1|183706.1|7
1723107340000|2024-08-08 08:55:40|183802.5|183712.5|183800.3|183710.3|183802.5|183712.5|183799.7|183709.7|7
1723107350000|2024-08-08 08:55:50|183797|183707|183792.8|183702.8|183797|183707|183791.6|183701.6|7
1723107360000|2024-08-08 08:56:00|183791.6|183701.6|183794.6|183704.6|183798.6|183708.6|183787.3|183697.3|10
1723107370000|2024-08-08 08:56:10|183794.7|183704.7|183784.2|183694.2|183794.7|183704.7|183784.2|183694.2|17
1723107380000|2024-08-08 08:56:20|183785.1|183695.1|183784.2|183694.2|183785.5|183695.5|183784.1|183694.1|8
1723107390000|2024-08-08 08:56:30|183782.8|183692.8|183782.5|183692.5|183782.8|183692.8|183781.9|183691.9|6
1723107400000|2024-08-08 08:56:40|183781.3|183691.3|183788.2|183698.2|183788.2|183698.2|183779.2|183689.2|10
1723107410000|2024-08-08 08:56:50|183785.6|183695.6|183785.2|183695.2|183788.4|183698.4|183784.8|183694.8|5
1723107420000|2024-08-08 08:57:00|183783.4|183693.4|183873.7|183783.7|183873.7|183783.7|183783.4|183693.4|20
1723107430000|2024-08-08 08:57:10|183871.7|183781.7|183876.4|183786.4|183881|183791|183871.7|183781.7|13
1723107440000|2024-08-08 08:57:20|183879.7|183789.7|183884.8|183794.8|183884.8|183794.8|183874.3|183784.3|19
1723107450000|2024-08-08 08:57:30|183886.4|183796.4|183879.6|183789.6|183887.3|183797.3|183874.2|183784.2|22
1723107460000|2024-08-08 08:57:40|183879.5|183789.5|183952.7|183862.7|183958.7|183868.7|183872.4|183782.4|34
1723107470000|2024-08-08 08:57:50|183952.3|183862.3|183955.5|183865.5|183959.1|183869.1|183932.4|183842.4|20
1723107480000|2024-08-08 08:58:00|183956|183866|183958.9|183868.9|183960.4|183870.4|183951|183861|19
1723107490000|2024-08-08 08:58:10|183958.7|183868.7|183958.6|183868.6|183962.1|183872.1|183952.9|183862.9|21
1723107500000|2024-08-08 08:58:20|183962.9|183872.9|184036.1|183946.1|184041|183951|183957.9|183867.9|32
1723107510000|2024-08-08 08:58:30|184037|183947|184041.1|183951.1|184047.2|183957.2|184037|183947|31
1723107520000|2024-08-08 08:58:40|184037.6|183947.6|184037.7|183947.7|184042.2|183952.2|184033.1|183943.1|22
1723107530000|2024-08-08 08:58:50|184037.4|183947.4|184047.4|183957.4|184051.6|183961.6|184037.4|183947.4|24
1723107540000|2024-08-08 08:59:00|184037.4|183947.4|184034.8|183944.8|184045.3|183955.3|184033.2|183943.2|30
1723107550000|2024-08-08 08:59:10|184036.6|183946.6|184037.4|183947.4|184039.1|183949.1|184031.9|183941.9|17
1723107560000|2024-08-08 08:59:20|184031.4|183941.4|184033.2|183943.2|184038.3|183948.3|184030.7|183940.7|19
1723107570000|2024-08-08 08:59:30|184029.8|183939.8|184035.9|183945.9|184038.7|183948.7|184027.3|183937.3|24
1723107580000|2024-08-08 08:59:40|184037.4|183947.4|184029.1|183939.1|184039.2|183949.2|184028.1|183938.1|20
1723107590000|2024-08-08 08:59:50|184030.2|183940.2|184030.4|183940.4|184033.9|183943.9|184022.4|183932.4|30
1723107600000|2024-08-08 09:00:00|184030.6|183940.6|183974.3|183884.3|184030.6|183940.6|183964.1|183874.1|28
1723107610000|2024-08-08 09:00:10|183974|183884|183982.1|183892.1|183985.9|183895.9|183974|183884|20
1723107620000|2024-08-08 09:00:20|183982|183892|184021.4|183931.4|184021.4|183931.4|183978.5|183888.5|30
1723107630000|2024-08-08 09:00:30|184018.1|183928.1|184003|183913|184018.1|183928.1|183998|183908|29
1723107640000|2024-08-08 09:00:40|184007.1|183917.1|184012.6|183922.6|184021.5|183931.5|183999|183909|27
1723107650000|2024-08-08 09:00:50|184011.3|183921.3|184023.7|183933.7|184024.2|183934.2|184009.3|183919.3|19
1723107660000|2024-08-08 09:01:00|184022.9|183932.9|183991.5|183901.5|184022.9|183932.9|183991.5|183901.5|26
1723107670000|2024-08-08 09:01:10|183993.8|183903.8|184081.1|183991.1|184093|184003|183993.6|183903.6|29
1723107680000|2024-08-08 09:01:20|184080.9|183990.9|184096.3|184006.3|184097.4|184007.4|184080.9|183990.9|25
1723107690000|2024-08-08 09:01:30|184095.1|184005.1|184131.6|184041.6|184137.2|184047.2|184091.2|184001.2|33
1723107700000|2024-08-08 09:01:40|184130.5|184040.5|184111.1|184021.1|184139.5|184049.5|184111.1|184021.1|29
1723107710000|2024-08-08 09:01:50|184112|184022|184090.8|184000.8|184119.6|184029.6|184090.8|184000.8|24
1723107720000|2024-08-08 09:02:00|184090|184000|184109|184019|184109.2|184019.2|184090|184000|17
1723107730000|2024-08-08 09:02:10|184109.6|184019.6|184088.7|183998.7|184116.7|184026.7|184088.7|183998.7|21
1723107740000|2024-08-08 09:02:20|184088.1|183998.1|184085|183995|184089.7|183999.7|184083.4|183993.4|14
1723107760000|2024-08-08 09:02:40|184085.1|183995.1|184088.7|183998.7|184094.6|184004.6|184085|183995|13
1723107770000|2024-08-08 09:02:50|184089.1|183999.1|184088.2|183998.2|184103.7|184013.7|184085.3|183995.3|15
1723107780000|2024-08-08 09:03:00|184088.4|183998.4|184088.5|183998.5|184089|183999|184088.2|183998.2|6
1723107790000|2024-08-08 09:03:10|184088.6|183998.6|184088.4|183998.4|184089|183999|184088.4|183998.4|4
1723107800000|2024-08-08 09:03:20|184088.5|183998.5|184087.2|183997.2|184088.6|183998.6|184087.2|183997.2|3
1723107810000|2024-08-08 09:03:30|184087.4|183997.4|184084.9|183994.9|184088.2|183998.2|184084.9|183994.9|5
1723107820000|2024-08-08 09:03:40|184085|183995|184085.2|183995.2|184085.2|183995.2|184085|183995|2
1723107830000|2024-08-08 09:03:50|184086.2|183996.2|184090.8|184000.8|184090.8|184000.8|184086.2|183996.2|14
1723107840000|2024-08-08 09:04:00|184092.3|184002.3|184092.1|184002.1|184096.8|184006.8|184091.7|184001.7|11
1723107850000|2024-08-08 09:04:10|184092.8|184002.8|184095.3|184005.3|184095.5|184005.5|184089.7|183999.7|12
1723107860000|2024-08-08 09:04:20|184095.4|184005.4|184079|183989|184095.4|184005.4|184079|183989|12
1723107870000|2024-08-08 09:04:30|184077.2|183987.2|184084.1|183994.1|184084.1|183994.1|184077.2|183987.2|13
1723107880000|2024-08-08 09:04:40|184084.4|183994.4|184084.4|183994.4|184084.4|183994.4|184084.4|183994.4|1
1723107890000|2024-08-08 09:04:50|184084.5|183994.5|184086.8|183996.8|184086.8|183996.8|184079.7|183989.7|8
1723107900000|2024-08-08 09:05:00|184086.9|183996.9|184082.5|183992.5|184087.2|183997.2|184081.5|183991.5|12
1723107910000|2024-08-08 09:05:10|184082.7|183992.7|184083.1|183993.1|184083.1|183993.1|184082.7|183992.7|2
1723107920000|2024-08-08 09:05:20|184081.4|183991.4|184078.2|183988.2|184081.4|183991.4|184078.1|183988.1|3
1723107930000|2024-08-08 09:05:30|184077.2|183987.2|184077.2|183987.2|184077.2|183987.2|184077.2|183987.2|1
1723107940000|2024-08-08 09:05:40|184075.7|183985.7|184091.7|184001.7|184091.7|184001.7|184075.7|183985.7|11
1723107950000|2024-08-08 09:05:50|184096.5|184006.5|184134.9|184044.9|184143.8|184053.8|184094.3|184004.3|23
1723107960000|2024-08-08 09:06:00|184135.7|184045.7|184133|184043|184145.7|184055.7|184132.9|184042.9|13
1723107970000|2024-08-08 09:06:10|184120.9|184030.9|184117.6|184027.6|184121.2|184031.2|184109.3|184019.3|17
1723107980000|2024-08-08 09:06:20|184119|184029|184137.2|184047.2|184139.6|184049.6|184119|184029|8
1723107990000|2024-08-08 09:06:30|184137.1|184047.1|184145.7|184055.7|184145.7|184055.7|184135.9|184045.9|8
1723108000000|2024-08-08 09:06:40|184147.8|184057.8|184153.3|184063.3|184155.3|184065.3|184147.8|184057.8|7
1723108010000|2024-08-08 09:06:50|184152.7|184062.7|184150.1|184060.1|184152.9|184062.9|184150.1|184060.1|9
1723108020000|2024-08-08 09:07:00|184149.4|184059.4|184152.7|184062.7|184157.7|184067.7|184148.5|184058.5|17
1723108030000|2024-08-08 09:07:10|184154.1|184064.1|184162.3|184072.3|184165.4|184075.4|184152.6|184062.6|9
1723108040000|2024-08-08 09:07:20|184162.9|184072.9|184165.4|184075.4|184167.4|184077.4|184162.9|184072.9|5
1723108050000|2024-08-08 09:07:30|184165.9|184075.9|184166.6|184076.6|184169|184079|184162.9|184072.9|11
1723108060000|2024-08-08 09:07:40|184166.5|184076.5|184165.6|184075.6|184166.5|184076.5|184165.6|184075.6|4
1723108070000|2024-08-08 09:07:50|184163.6|184073.6|184157.2|184067.2|184164.5|184074.5|184153.7|184063.7|7
1723108080000|2024-08-08 09:08:00|184159.8|184069.8|184157.8|184067.8|184159.8|184069.8|184156.1|184066.1|6
1723108090000|2024-08-08 09:08:10|184156.9|184066.9|184163.2|184073.2|184163.4|184073.4|184156.9|184066.9|10
1723108100000|2024-08-08 09:08:20|184161.4|184071.4|184195.6|184105.6|184202.8|184112.8|184160.9|184070.9|22
1723108110000|2024-08-08 09:08:30|184195.7|184105.7|184204|184114|184204.6|184114.6|184195|184105|12
1723108120000|2024-08-08 09:08:40|184204.1|184114.1|184216.8|184126.8|184220.3|184130.3|184204.1|184114.1|19
1723108130000|2024-08-08 09:08:50|184224.5|184134.5|184224.9|184134.9|184229.5|184139.5|184217.4|184127.4|20
1723108140000|2024-08-08 09:09:00|184224.8|184134.8|184211.4|184121.4|184224.8|184134.8|184211.4|184121.4|20
1723108150000|2024-08-08 09:09:10|184209.2|184119.2|184194.7|184104.7|184209.2|184119.2|184193.3|184103.3|11
1723108160000|2024-08-08 09:09:20|184195.8|184105.8|184190.3|184100.3|184202.3|184112.3|184190.2|184100.2|11
1723108170000|2024-08-08 09:09:30|184196.7|184106.7|184188.6|184098.6|184205.8|184115.8|184186.9|184096.9|15
1723108180000|2024-08-08 09:09:40|184168.1|184078.1|184031.9|183941.9|184168.1|184078.1|184017.9|183927.9|39
1723108190000|2024-08-08 09:09:50|184032.8|183942.8|184073.4|183983.4|184073.4|183983.4|184021.4|183931.4|31
1723108200000|2024-08-08 09:10:00|184071.6|183981.6|184032.7|183942.7|184071.6|183981.6|184032.7|183942.7|12
1723108210000|2024-08-08 09:10:10|184031.9|183941.9|184080.9|183990.9|184086.8|183996.8|184031.8|183941.8|13
1723108220000|2024-08-08 09:10:20|184082.7|183992.7|184083.5|183993.5|184084|183994|184082.2|183992.2|12
1723108230000|2024-08-08 09:10:30|184083.1|183993.1|184124.6|184034.6|184124.6|184034.6|184083.1|183993.1|25
1723108240000|2024-08-08 09:10:40|184124.8|184034.8|184130.6|184040.6|184130.6|184040.6|184118.6|184028.6|17
1723108250000|2024-08-08 09:10:50|184125.8|184035.8|184139.3|184049.3|184139.3|184049.3|184125.8|184035.8|29
1723108260000|2024-08-08 09:11:00|184137.4|184047.4|184136.3|184046.3|184137.4|184047.4|184127.7|184037.7|17
1723108270000|2024-08-08 09:11:10|184136.4|184046.4|184076.9|183986.9|184136.4|184046.4|184072.2|183982.2|11
1723108280000|2024-08-08 09:11:20|184076.8|183986.8|184065.3|183975.3|184078.1|183988.1|184059|183969|15
1723108290000|2024-08-08 09:11:30|184065.1|183975.1|184087.1|183997.1|184087.3|183997.3|184065.1|183975.1|18
1723108300000|2024-08-08 09:11:40|184086.9|183996.9|184086.7|183996.7|184087.4|183997.4|184086.1|183996.1|11
1723108310000|2024-08-08 09:11:50|184079.9|183989.9|184088.8|183998.8|184088.8|183998.8|184079.9|183989.9|12
1723108320000|2024-08-08 09:12:00|184094.6|184004.6|184085.7|183995.7|184095.9|184005.9|184078.9|183988.9|20
1723108330000|2024-08-08 09:12:10|184085.9|183995.9|184079.3|183989.3|184086|183996|184079|183989|9
1723108340000|2024-08-08 09:12:20|184085.8|183995.8|184087.9|183997.9|184087.9|183997.9|184081|183991|7
1723108350000|2024-08-08 09:12:30|184088.4|183998.4|184121.1|184031.1|184121.1|184031.1|184088.4|183998.4|20
1723108360000|2024-08-08 09:12:40|184121.8|184031.8|184139.3|184049.3|184148|184058|184121.3|184031.3|23
1723108370000|2024-08-08 09:12:50|184141.5|184051.5|184128.2|184038.2|184144|184054|184127.3|184037.3|12
1723108380000|2024-08-08 09:13:00|184127.2|184037.2|184160.7|184030.7|184161|184051.7|184125.1|184017.5|16
1723108390000|2024-08-08 09:13:10|184161.3|184031.3|184157.7|184067.7|184174.9|184067.9|184151.1|184030.8|12
1723108400000|2024-08-08 09:13:20|184159|184069|184152.4|184062.4|184159|184069|184151.7|184061.7|11
1723108410000|2024-08-08 09:13:30|184152.9|184062.9|184163.5|184073.5|184164.6|184074.6|184152.6|184062.6|16
1723108420000|2024-08-08 09:13:40|184163.2|184073.2|184152.7|184062.7|184163.2|184073.2|184150.6|184060.6|16
1723108430000|2024-08-08 09:13:50|184153|184063|184186.1|184096.1|184186.1|184096.1|184153|184063|5
1723108440000|2024-08-08 09:14:00|184177|184087|184185.1|184095.1|184194.1|184096.5|184174.8|184064|14
1723108450000|2024-08-08 09:14:10|184183.8|184093.8|184192|184062|184193.6|184093.8|184183.2|184062|8
1723108460000|2024-08-08 09:14:20|184192.2|184062.2|184187.7|184097.7|184192.3|184097.7|184177.9|184062.2|16
1723108470000|2024-08-08 09:14:30|184188.5|184098.5|184180.6|184090.6|184188.6|184098.6|184180.6|184090.6|10
1723108480000|2024-08-08 09:14:40|184180.9|184090.9|184185.5|184095.5|184185.5|184095.5|184178.7|184088.7|7
1723108490000|2024-08-08 09:14:50|184185.8|184095.8|184177.5|184087.5|184192.8|184095.8|184176.6|184054.9|9
1723108500000|2024-08-08 09:15:00|184177.1|184087.1|184181.4|184051.4|184186.6|184087.1|184162.9|184051.4|6
1723108510000|2024-08-08 09:15:10|184186.6|184056.6|184186.3|184056.3|184186.7|184056.7|184186.3|184056.3|7
1723108520000|2024-08-08 09:15:20|184185.9|184055.9|184185.9|184055.9|184186.3|184056.3|184182.8|184052.8|7
1723108530000|2024-08-08 09:15:30|184186.1|184056.1|184185.9|184055.9|184186.1|184056.1|184185.5|184055.5|4
1723108540000|2024-08-08 09:15:40|184179.1|184049.1|184179|184049|184179.1|184049.1|184179|184049|2
1723108550000|2024-08-08 09:15:50|184179.1|184049.1|184179.1|184049.1|184179.3|184049.3|184179|184049|4
1723108560000|2024-08-08 09:16:00|184189.5|184059.5|184179.6|184049.6|184190.3|184060.3|184179.6|184049.6|9
1723108570000|2024-08-08 09:16:10|184187|184057|184186.7|184056.7|184191.4|184061.4|184179.6|184049.6|4
1723108580000|2024-08-08 09:16:20|184186.9|184056.9|184177.8|184087.8|184192.2|184089.1|184177.8|184050.9|11
1723108590000|2024-08-08 09:16:30|184178.4|184088.4|184179.7|184089.7|184191.7|184101.7|184177.9|184087.9|12
1723108600000|2024-08-08 09:16:40|184179.9|184089.9|184180|184090|184180.4|184090.4|184179.9|184089.9|4
1723108610000|2024-08-08 09:16:50|184181.8|184091.8|184182.9|184092.9|184183|184093|184181.8|184091.8|5
1723108620000|2024-08-08 09:17:00|184184.6|184094.6|184201.2|184111.2|184201.5|184111.5|184184.6|184094.6|18
1723108630000|2024-08-08 09:17:10|184200.8|184110.8|184204|184114|184208|184118|184200.8|184110.8|22
1723108640000|2024-08-08 09:17:20|184203.9|184113.9|184214.5|184124.5|184215|184125|184203.9|184113.9|13
1723108650000|2024-08-08 09:17:30|184214.9|184124.9|184220.7|184130.7|184222.9|184132.9|184212.3|184122.3|22
1723108660000|2024-08-08 09:17:40|184221.5|184131.5|184211.8|184121.8|184221.5|184131.5|184211.8|184121.8|4
1723108670000|2024-08-08 09:17:50|184203.9|184113.9|184176.6|184086.6|184203.9|184113.9|184173|184083|4
1723108680000|2024-08-08 09:18:00|184176.5|184086.5|184179.1|184089.1|184180.9|184090.9|184176.5|184086.5|10
1723108690000|2024-08-08 09:18:10|184181.2|184091.2|184183.4|184093.4|184183.4|184093.4|184181.2|184091.2|2
1723108700000|2024-08-08 09:18:20|184180.6|184090.6|184177.3|184087.3|184180.6|184090.6|184177.1|184087.1|7
1723108710000|2024-08-08 09:18:30|184186.2|184096.2|184180.5|184090.5|184188.4|184098.4|184177.3|184087.3|6
1723108720000|2024-08-08 09:18:40|184177.3|184087.3|184183.6|184093.6|184183.6|184093.6|184175.2|184085.2|6
1723108730000|2024-08-08 09:18:50|184181.4|184091.4|184177.8|184087.8|184181.4|184091.4|184176|184086|9
1723108740000|2024-08-08 09:19:00|184177.9|184087.9|184169.1|184079.1|184182.4|184092.4|184169.1|184079.1|12
1723108750000|2024-08-08 09:19:10|184169|184079|184167.8|184077.8|184169|184079|184164|184074|9
1723108760000|2024-08-08 09:19:20|184168|184078|184103.6|184013.6|184169.8|184079.8|184095.1|184005.1|24
1723108770000|2024-08-08 09:19:30|184101.8|184011.8|184104.9|184014.9|184107.8|184017.8|184101.8|184011.8|11
1723108780000|2024-08-08 09:19:40|184112|184022|184112.8|184022.8|184112.8|184022.8|184103.8|184013.8|5
1723108790000|2024-08-08 09:19:50|184104.5|184014.5|184150.1|184060.1|184150.5|184060.5|184100.1|184010.1|6
1723108800000|2024-08-08 09:20:00|184157.3|184067.3|184164.6|184074.6|184164.6|184074.6|184153.2|184063.2|5
1723108810000|2024-08-08 09:20:10|184164.5|184074.5|184163.8|184073.8|184164.6|184074.6|184163.8|184073.8|10
1723108820000|2024-08-08 09:20:20|184163.5|184073.5|184164|184074|184164|184074|184163.5|184073.5|7
1723108830000|2024-08-08 09:20:30|184160.9|184070.9|184131.7|184041.7|184160.9|184070.9|184125.1|184035.1|12
1723108840000|2024-08-08 09:20:40|184131.9|184041.9|184138.1|184048.1|184138.1|184048.1|184131.7|184041.7|5
1723108850000|2024-08-08 09:20:50|184138.8|184048.8|184138.1|184048.1|184138.8|184048.8|184138.1|184048.1|5
1723108860000|2024-08-08 09:21:00|184133|184043|184141.4|184051.4|184142|184052|184133|184043|9
1723108870000|2024-08-08 09:21:10|184142.1|184052.1|184159.5|184069.5|184161.2|184071.2|184142|184052|14
1723108880000|2024-08-08 09:21:20|184156.7|184066.7|184162.1|184072.1|184166.6|184076.6|184156.7|184066.7|11
1723108890000|2024-08-08 09:21:30|184163.8|184073.8|184160.5|184070.5|184165.7|184075.7|184160.5|184070.5|3
1723108900000|2024-08-08 09:21:40|184161.2|184071.2|184162.8|184072.8|184162.8|184072.8|184161.1|184071.1|3
1723108910000|2024-08-08 09:21:50|184163.1|184073.1|184163.1|184073.1|184163.1|184073.1|184163.1|184073.1|1
1723108920000|2024-08-08 09:22:00|184162.5|184072.5|184181.2|184091.2|184181.2|184091.2|184162.5|184072.5|9
1723108930000|2024-08-08 09:22:10|184177.6|184087.6|184208.6|184118.6|184209.9|184119.9|184177.5|184087.5|17
1723108940000|2024-08-08 09:22:20|184208.5|184118.5|184187.1|184097.1|184208.5|184118.5|184186.7|184096.7|12
1723108950000|2024-08-08 09:22:30|184188.3|184098.3|184192.4|184102.4|184192.4|184102.4|184186.5|184096.5|17
1723108960000|2024-08-08 09:22:40|184192.3|184102.3|184190.4|184100.4|184201.5|184111.5|184190.4|184100.4|16
1723108970000|2024-08-08 09:22:50|184190.5|184100.5|184192|184102|184193.6|184103.6|184189.6|184099.6|9
1723108980000|2024-08-08 09:23:00|184191.9|184101.9|184228.7|184138.7|184243.2|184153.2|184191.9|184101.9|12
1723108990000|2024-08-08 09:23:10|184226.9|184136.9|184238.3|184148.3|184242.8|184152.8|184224|184134|15
1723109000000|2024-08-08 09:23:20|184239.5|184149.5|184243.2|184153.2|184244.8|184154.8|184239.5|184149.5|3
1723109010000|2024-08-08 09:23:30|184243.1|184153.1|184242.7|184152.7|184245|184155|184242.5|184152.5|5
1723109020000|2024-08-08 09:23:40|184242.1|184152.1|184250.1|184160.1|184252.6|184162.6|184240.8|184150.8|19
1723109030000|2024-08-08 09:23:50|184252.3|184162.3|184253|184163|184254.2|184164.2|184250.3|184160.3|8
1723109040000|2024-08-08 09:24:00|184251.3|184161.3|184253.4|184163.4|184253.4|184163.4|184251.1|184161.1|4
1723109050000|2024-08-08 09:24:10|184253.3|184163.3|184284.1|184194.1|184284.1|184194.1|184253.3|184163.3|5
1723109060000|2024-08-08 09:24:20|184283.8|184193.8|184265.8|184175.8|184285.9|184195.9|184261.6|184171.6|8
1723109070000|2024-08-08 09:24:30|184266.3|184176.3|184280.1|184190.1|184280.1|184190.1|184256.5|184166.5|11
1723109080000|2024-08-08 09:24:40|184280.9|184190.9|184290.9|184200.9|184292|184202|184280.9|184190.9|7
1723109090000|2024-08-08 09:24:50|184295.9|184205.9|184296.5|184206.5|184296.5|184206.5|184295.9|184205.9|2
1723109100000|2024-08-08 09:25:00|184296.4|184206.4|184300.4|184210.4|184301.3|184211.3|184296.3|184206.3|6
1723109110000|2024-08-08 09:25:10|184300.3|184210.3|184298.9|184208.9|184300.3|184210.3|184298.9|184208.9|3
1723109120000|2024-08-08 09:25:20|184297.1|184207.1|184300.6|184210.6|184300.6|184210.6|184297.1|184207.1|5
1723109130000|2024-08-08 09:25:30|184300.5|184210.5|184303|184213|184305.3|184215.3|184300.2|184210.2|14
1723109150000|2024-08-08 09:25:50|184301.6|184211.6|184301.1|184211.1|184301.6|184211.6|184301.1|184211.1|5
1723109160000|2024-08-08 09:26:00|184300.6|184210.6|184301.9|184211.9|184301.9|184211.9|184299.9|184209.9|7
1723109170000|2024-08-08 09:26:10|184301.7|184211.7|184303.9|184213.9|184304.4|184214.4|184301.6|184211.6|6
1723109180000|2024-08-08 09:26:20|184306.8|184216.8|184298.5|184208.5|184308.9|184218.9|184298.5|184208.5|11
1723109190000|2024-08-08 09:26:30|184295.9|184205.9|184292.1|184202.1|184295.9|184205.9|184292.1|184202.1|3
1723109200000|2024-08-08 09:26:40|184291.4|184201.4|184290.7|184200.7|184291.4|184201.4|184290.7|184200.7|2
1723109210000|2024-08-08 09:26:50|184288.9|184198.9|184290.5|184200.5|184290.5|184200.5|184288.9|184198.9|2
1723109220000|2024-08-08 09:27:00|184292.3|184202.3|184305.3|184215.3|184321.7|184231.7|184292.3|184202.3|11
1723109230000|2024-08-08 09:27:10|184303.3|184213.3|184302.7|184212.7|184303.3|184213.3|184301|184211|4
1723109240000|2024-08-08 09:27:20|184302.2|184212.2|184303.4|184213.4|184304.2|184214.2|184302.2|184212.2|4
1723109250000|2024-08-08 09:27:30|184303.3|184213.3|184301.2|184211.2|184303.3|184213.3|184301.2|184211.2|3
1723109260000|2024-08-08 09:27:40|184300.1|184210.1|184300.4|184210.4|184301|184211|184299.4|184209.4|10
1723109270000|2024-08-08 09:27:50|184300.9|184210.9|184303.4|184213.4|184304.2|184214.2|184300.9|184210.9|5
1723109280000|2024-08-08 09:28:00|184304.2|184214.2|184331.2|184241.2|184349.8|184259.8|184304.2|184214.2|26
1723109290000|2024-08-08 09:28:10|184325.6|184235.6|184329.4|184239.4|184329.4|184239.4|184320.4|184230.4|12
1723109300000|2024-08-08 09:28:20|184329.8|184239.8|184326.8|184236.8|184333.5|184243.5|184316.4|184226.4|19
1723109310000|2024-08-08 09:28:30|184328.5|184238.5|184264.8|184174.8|184332.4|184242.4|184232.3|184142.3|21
1723109320000|2024-08-08 09:28:40|184259.2|184169.2|184261.6|184171.6|184263.6|184173.6|184259.2|184169.2|12
1723109330000|2024-08-08 09:28:50|184260.4|184170.4|184267|184177|184267.1|184177.1|184259.1|184169.1|7
1723109340000|2024-08-08 09:29:00|184265.9|184175.9|184254.7|184164.7|184265.9|184175.9|184254.7|184164.7|9
1723109350000|2024-08-08 09:29:10|184255.7|184165.7|184255.1|184165.1|184255.7|184165.7|184253.6|184163.6|9
1723109360000|2024-08-08 09:29:20|184256.1|184166.1|184272.6|184182.6|184272.6|184182.6|184256.1|184166.1|14
1723109370000|2024-08-08 09:29:30|184268.1|184178.1|184270|184180|184270|184180|184266.8|184176.8|3
1723109380000|2024-08-08 09:29:40|184268.9|184178.9|184261.6|184171.6|184268.9|184178.9|184254.5|184164.5|13
1723109390000|2024-08-08 09:29:50|184262.9|184172.9|184271.7|184181.7|184273.8|184183.8|184262.9|184172.9|5
1723109400000|2024-08-08 09:30:00|184273.6|184183.6|184273.6|184183.6|184273.6|184183.6|184273.6|184183.6|1
1723109410000|2024-08-08 09:30:10|184275.2|184185.2|184276.2|184186.2|184279.3|184189.3|184275.2|184185.2|3
1723109420000|2024-08-08 09:30:20|184273.4|184183.4|184316.6|184226.6|184317.7|184227.7|184270.7|184180.7|14
1723109430000|2024-08-08 09:30:30|184316.5|184226.5|184285.8|184195.8|184317.3|184227.3|184285.8|184195.8|16
1723109440000|2024-08-08 09:30:40|184285.7|184195.7|184303.1|184213.1|184315.8|184225.8|184285.7|184195.7|15
1723109450000|2024-08-08 09:30:50|184304.3|184214.3|184308.1|184218.1|184311.8|184221.8|184304.3|184214.3|6
1723109460000|2024-08-08 09:31:00|184310|184220|184324.2|184234.2|184324.2|184234.2|184310|184220|13
1723109470000|2024-08-08 09:31:10|184323.6|184233.6|184322.9|184232.9|184325.6|184235.6|184322.9|184232.9|7
1723109480000|2024-08-08 09:31:20|184322.8|184232.8|184320.7|184230.7|184322.8|184232.8|184318.9|184228.9|12
1723109490000|2024-08-08 09:31:30|184321.4|184231.4|184327.1|184237.1|184331.5|184241.5|184321.4|184231.4|9
1723109500000|2024-08-08 09:31:40|184327|184237|184325.6|184235.6|184327|184237|184325.1|184235.1|10
1723109510000|2024-08-08 09:31:50|184324.3|184234.3|184324.3|184234.3|184324.3|184234.3|184324.3|184234.3|1
1723109520000|2024-08-08 09:32:00|184323.4|184233.4|184323.7|184233.7|184323.7|184233.7|184321.5|184231.5|15
1723109530000|2024-08-08 09:32:10|184323.6|184233.6|184324.7|184234.7|184325.4|184235.4|184322.7|184232.7|11
1723109540000|2024-08-08 09:32:20|184324.6|184234.6|184322.1|184232.1|184324.6|184234.6|184322.1|184232.1|7
1723109550000|2024-08-08 09:32:30|184322.9|184232.9|184328.3|184238.3|184328.3|184238.3|184322.1|184232.1|8
1723109560000|2024-08-08 09:32:40|184329.9|184239.9|184344.2|184254.2|184344.3|184254.3|184329.9|184239.9|10
1723109570000|2024-08-08 09:32:50|184344.9|184254.9|184344.4|184254.4|184346.6|184256.6|184341.6|184251.6|13
1723109580000|2024-08-08 09:33:00|184344.3|184254.3|184345.6|184255.6|184345.6|184255.6|184343.9|184253.9|4
1723109590000|2024-08-08 09:33:10|184344.9|184254.9|184344.4|184254.4|184348.2|184258.2|184344.4|184254.4|8
1723109600000|2024-08-08 09:33:20|184344.3|184254.3|184342.6|184252.6|184344.3|184254.3|184342.6|184252.6|2
1723109610000|2024-08-08 09:33:30|184341.8|184251.8|184343.5|184253.5|184344.8|184254.8|184341.8|184251.8|5
1723109620000|2024-08-08 09:33:40|184343.4|184253.4|184343.4|184253.4|184344.3|184254.3|184343.4|184253.4|3
1723109630000|2024-08-08 09:33:50|184343.2|184253.2|184343.1|184253.1|184343.2|184253.2|184343.1|184253.1|2
1723109640000|2024-08-08 09:34:00|184344.3|184254.3|184343|184253|184346.7|184256.7|184342.7|184252.7|12
1723109650000|2024-08-08 09:34:10|184342.8|184252.8|184342.7|184252.7|184342.8|184252.8|184342.7|184252.7|2
1723109660000|2024-08-08 09:34:20|184343.6|184253.6|184346.1|184256.1|184352.8|184262.8|184343.6|184253.6|8
1723109670000|2024-08-08 09:34:30|184346.3|184256.3|184266.6|184176.6|184346.3|184256.3|184266.6|184176.6|5
1723109680000|2024-08-08 09:34:40|184267.4|184177.4|184263.1|184173.1|184270|184180|184261.7|184171.7|12
1723109690000|2024-08-08 09:34:50|184264.1|184174.1|184265.2|184175.2|184266.8|184176.8|184263.2|184173.2|5
1723109710000|2024-08-08 09:35:10|184266.2|184176.2|184266.2|184176.2|184266.2|184176.2|184266.2|184176.2|1
1723109720000|2024-08-08 09:35:20|184271.3|184181.3|184268.1|184178.1|184271.3|184181.3|184268.1|184178.1|2
1723109730000|2024-08-08 09:35:30|184268.6|184178.6|184267.2|184177.2|184269.8|184179.8|184267.2|184177.2|4
1723109740000|2024-08-08 09:35:40|184269.3|184179.3|184269.3|184179.3|184269.3|184179.3|184269.3|184179.3|1
1723109750000|2024-08-08 09:35:50|184266.9|184176.9|184266.9|184176.9|184266.9|184176.9|184266.9|184176.9|1
1723109760000|2024-08-08 09:36:00|184267.9|184177.9|184275.6|184185.6|184298.5|184208.5|184267.9|184177.9|14
1723109770000|2024-08-08 09:36:10|184274.1|184184.1|184272.2|184182.2|184274.1|184184.1|184272.2|184182.2|5
1723109780000|2024-08-08 09:36:20|184271.9|184181.9|184272.6|184182.6|184273|184183|184271.9|184181.9|6
1723109790000|2024-08-08 09:36:30|184273.4|184183.4|184267.1|184177.1|184276|184186|184267.1|184177.1|9
1723109800000|2024-08-08 09:36:40|184266.4|184176.4|184263.9|184173.9|184266.4|184176.4|184261.4|184171.4|13
1723109810000|2024-08-08 09:36:50|184264|184174|184267.1|184177.1|184269.3|184179.3|184264|184174|8
1723109820000|2024-08-08 09:37:00|184267|184177|184269.6|184179.6|184288.2|184198.2|184267|184177|10
1723109830000|2024-08-08 09:37:10|184269.5|184179.5|184269.3|184179.3|184269.8|184179.8|184269.3|184179.3|8
1723109840000|2024-08-08 09:37:20|184269.1|184179.1|184262.8|184172.8|184269.1|184179.1|184262.5|184172.5|9
1723109850000|2024-08-08 09:37:30|184262.7|184172.7|184260.6|184170.6|184262.7|184172.7|184260.6|184170.6|7
1723109860000|2024-08-08 09:37:40|184260.3|184170.3|184262.2|184172.2|184264.4|184174.4|184260.2|184170.2|9
1723109870000|2024-08-08 09:37:50|184264.5|184174.5|184265.1|184175.1|184273.2|184183.2|184264.5|184174.5|17
1723109880000|2024-08-08 09:38:00|184265.5|184175.5|184266.6|184176.6|184266.6|184176.6|184265.3|184175.3|4
1723109890000|2024-08-08 09:38:10|184269.1|184179.1|184266.2|184176.2|184271.4|184181.4|184266.2|184176.2|11
1723109900000|2024-08-08 09:38:20|184266.3|184176.3|184265.8|184175.8|184271.2|184181.2|184265.8|184175.8|7
1723109910000|2024-08-08 09:38:30|184266.3|184176.3|184266.4|184176.4|184266.4|184176.4|184265.9|184175.9|4
1723109920000|2024-08-08 09:38:40|184266|184176|184266.3|184176.3|184268.3|184178.3|184265.1|184175.1|11
1723109930000|2024-08-08 09:38:50|184268.3|184178.3|184267.8|184177.8|184269.5|184179.5|184266|184176|12
1723109940000|2024-08-08 09:39:00|184270|184180|184273.7|184183.7|184275.6|184185.6|184267.8|184177.8|20
1723109950000|2024-08-08 09:39:10|184272.9|184182.9|184272.6|184182.6|184273.2|184183.2|184265.5|184175.5|9
1723109960000|2024-08-08 09:39:20|184265.5|184175.5|184272.1|184182.1|184272.1|184182.1|184265|184175|9
1723109970000|2024-08-08 09:39:30|184271.9|184181.9|184226.7|184136.7|184272.1|184182.1|184221.2|184131.2|13
1723109980000|2024-08-08 09:39:40|184227.3|184137.3|184239.2|184149.2|184240.8|184150.8|184227.3|184137.3|6
1723109990000|2024-08-08 09:39:50|184238.8|184148.8|184244.2|184154.2|184244.4|184154.4|184238.8|184148.8|6
1723110000000|2024-08-08 09:40:00|184245.9|184155.9|184253.7|184163.7|184255.1|184165.1|184245.9|184155.9|9
1723110010000|2024-08-08 09:40:10|184255.3|184165.3|184226.5|184136.5|184255.9|184165.9|184223.9|184133.9|9
1723110020000|2024-08-08 09:40:20|184229.3|184139.3|184241.7|184151.7|184241.7|184151.7|184229.3|184139.3|10
1723110030000|2024-08-08 09:40:30|184275.7|184185.7|184243.3|184153.3|184275.7|184185.7|184242.3|184152.3|15
1723110040000|2024-08-08 09:40:40|184244.1|184154.1|184242.9|184152.9|184244.1|184154.1|184242.9|184152.9|5
1723110050000|2024-08-08 09:40:50|184242.2|184152.2|184233|184143|184242.5|184152.5|184226.9|184136.9|9
1723110060000|2024-08-08 09:41:00|184233.1|184143.1|184231.7|184141.7|184233.9|184143.9|184230.3|184140.3|13
1723110070000|2024-08-08 09:41:10|184231.8|184141.8|184234.3|184144.3|184234.3|184144.3|184231.8|184141.8|7
1723110080000|2024-08-08 09:41:20|184234.4|184144.4|184240|184150|184240|184150|184234.4|184144.4|6
1723110090000|2024-08-08 09:41:30|184240.1|184150.1|184247.5|184157.5|184247.5|184157.5|184239.3|184149.3|13
1723110100000|2024-08-08 09:41:40|184247.4|184157.4|184259.3|184169.3|184260.9|184170.9|184245.1|184155.1|10
1723110110000|2024-08-08 09:41:50|184260|184170|184267.2|184177.2|184267.3|184177.3|184259.9|184169.9|8
1723110120000|2024-08-08 09:42:00|184268|184178|184264.4|184174.4|184270.2|184180.2|184257.8|184167.8|7
1723110130000|2024-08-08 09:42:10|184264.5|184174.5|184266.1|184176.1|184266.2|184176.2|184264.5|184174.5|6
1723110140000|2024-08-08 09:42:20|184266.2|184176.2|184267.8|184177.8|184267.9|184177.9|184266.2|184176.2|3
1723110150000|2024-08-08 09:42:30|184267.9|184177.9|184275.1|184185.1|184275.1|184185.1|184267.8|184177.8|6
1723110160000|2024-08-08 09:42:40|184271.6|184181.6|184265.4|184175.4|184282.6|184192.6|184265.3|184175.3|16
1723110170000|2024-08-08 09:42:50|184265.9|184175.9|184264.6|184174.6|184266.1|184176.1|184264.4|184174.4|10
1723110180000|2024-08-08 09:43:00|184262.5|184172.5|184266.6|184176.6|184266.6|184176.6|184262.5|184172.5|6
1723110190000|2024-08-08 09:43:10|184267.5|184177.5|184344.4|184254.4|184344.8|184254.8|184267.4|184177.4|15
1723110200000|2024-08-08 09:43:20|184344.2|184254.2|184343.1|184253.1|184344.5|184254.5|184342.6|184252.6|13
1723110210000|2024-08-08 09:43:30|184343.8|184253.8|184342.4|184252.4|184343.8|184253.8|184342.4|184252.4|5
1723110220000|2024-08-08 09:43:40|184342.1|184252.1|184343.1|184253.1|184343.8|184253.8|184342.1|184252.1|7
1723110230000|2024-08-08 09:43:50|184344.3|184254.3|184337.2|184247.2|184344.3|184254.3|184337.2|184247.2|9
1723110240000|2024-08-08 09:44:00|184341.5|184251.5|184343.1|184253.1|184343.1|184253.1|184341.4|184251.4|3
1723110250000|2024-08-08 09:44:10|184343.5|184253.5|184349|184259|184350|184260|184343.2|184253.2|11
1723110260000|2024-08-08 09:44:20|184350.2|184260.2|184349.1|184259.1|184359.3|184269.3|184348.4|184258.4|16
1723110270000|2024-08-08 09:44:30|184348.2|184258.2|184347.8|184257.8|184348.2|184258.2|184346.3|184256.3|6
1723110280000|2024-08-08 09:44:40|184350.9|184260.9|184348.1|184258.1|184352.3|184262.3|184348.1|184258.1|6
1723110290000|2024-08-08 09:44:50|184345|184255|184345.6|184255.6|184347.7|184257.7|184343.4|184253.4|11
1723110300000|2024-08-08 09:45:00|184346.8|184256.8|184331.9|184241.9|184346.8|184256.8|184331.5|184241.5|4
1723110310000|2024-08-08 09:45:10|184331.6|184241.6|184331.6|184241.6|184331.6|184241.6|184331.6|184241.6|1
1723110320000|2024-08-08 09:45:20|184332.3|184242.3|184346.5|184256.5|184348.7|184258.7|184332.3|184242.3|19
1723110330000|2024-08-08 09:45:30|184345.6|184255.6|184347.7|184257.7|184349.2|184259.2|184345.5|184255.5|9
1723110340000|2024-08-08 09:45:40|184348.3|184258.3|184346.9|184256.9|184353.8|184263.8|184346.9|184256.9|13
1723110350000|2024-08-08 09:45:50|184346.7|184256.7|184346|184256|184346.7|184256.7|184345.4|184255.4|4
1723110360000|2024-08-08 09:46:00|184345.8|184255.8|184343.4|184253.4|184346.1|184256.1|184343.4|184253.4|9
1723110370000|2024-08-08 09:46:10|184343.1|184253.1|184344.3|184254.3|184344.9|184254.9|184342.7|184252.7|10
1723110380000|2024-08-08 09:46:20|184345.5|184255.5|184349.1|184259.1|184350.1|184260.1|184345.5|184255.5|9
1723110390000|2024-08-08 09:46:30|184347.5|184257.5|184344.3|184254.3|184347.5|184257.5|184344.3|184254.3|2
1723110400000|2024-08-08 09:46:40|184343.8|184253.8|184345.1|184255.1|184346.9|184256.9|184343.8|184253.8|7
1723110410000|2024-08-08 09:46:50|184344.9|184254.9|184338.8|184248.8|184344.9|184254.9|184338.8|184248.8|9
1723110420000|2024-08-08 09:47:00|184338|184248|184323.9|184233.9|184338|184248|184323.9|184233.9|7
1723110430000|2024-08-08 09:47:10|184324|184234|184320.8|184230.8|184324.1|184234.1|184320.7|184230.7|9
1723110440000|2024-08-08 09:47:20|184321|184231|184324.6|184234.6|184324.9|184234.9|184321|184231|7
1723110450000|2024-08-08 09:47:30|184324.7|184234.7|184324.9|184234.9|184324.9|184234.9|184324.6|184234.6|4
1723110460000|2024-08-08 09:47:40|184325|184235|184325.1|184235.1|184325.1|184235.1|184325|184235|2
1723110470000|2024-08-08 09:47:50|184324.2|184234.2|184327.2|184237.2|184327.2|184237.2|184324.2|184234.2|3
1723110480000|2024-08-08 09:48:00|184328.8|184238.8|184327|184237|184328.8|184238.8|184326.8|184236.8|3
1723110490000|2024-08-08 09:48:10|184326.3|184236.3|184342.1|184252.1|184342.1|184252.1|184326.3|184236.3|7
1723110500000|2024-08-08 09:48:20|184344|184254|184344.6|184254.6|184344.6|184254.6|184343.7|184253.7|8
1723110510000|2024-08-08 09:48:30|184346.4|184256.4|184348.4|184258.4|184348.6|184258.6|184346.4|184256.4|4
1723110520000|2024-08-08 09:48:40|184348.3|184258.3|184347.8|184257.8|184348.3|184258.3|184347.8|184257.8|3
1723110530000|2024-08-08 09:48:50|184352.9|184262.9|184331.9|184241.9|184352.9|184262.9|184331.8|184241.8|6
1723110540000|2024-08-08 09:49:00|184330.3|184240.3|184330.3|184240.3|184330.3|184240.3|184330.3|184240.3|1
1723110550000|2024-08-08 09:49:10|184332.5|184242.5|184332.6|184242.6|184332.6|184242.6|184332.4|184242.4|4
1723110560000|2024-08-08 09:49:20|184334.5|184244.5|184343.3|184253.3|184343.3|184253.3|184334.5|184244.5|8
1723110570000|2024-08-08 09:49:30|184344.7|184254.7|184346.9|184256.9|184347.2|184257.2|184344.7|184254.7|6
1723110580000|2024-08-08 09:49:40|184347.6|184257.6|184415.4|184325.4|184416.2|184326.2|184347.6|184257.6|24
1723110590000|2024-08-08 09:49:50|184416.6|184326.6|184421.7|184331.7|184421.7|184331.7|184416.6|184326.6|4
1723110600000|2024-08-08 09:50:00|184420.1|184330.1|184419.2|184329.2|184420.1|184330.1|184419.2|184329.2|2
1723110610000|2024-08-08 09:50:10|184418.4|184328.4|184418.3|184328.3|184418.4|184328.4|184417.1|184327.1|3
1723110620000|2024-08-08 09:50:20|184415|184325|184420.7|184330.7|184420.7|184330.7|184415|184325|2
1723110630000|2024-08-08 09:50:30|184421.9|184331.9|184425.7|184335.7|184425.7|184335.7|184421.9|184331.9|2
1723110640000|2024-08-08 09:50:40|184427.2|184337.2|184435.4|184345.4|184435.4|184345.4|184427.2|184337.2|6
1723110650000|2024-08-08 09:50:50|184434.4|184344.4|184444|184354|184444|184354|184434.4|184344.4|6
1723110660000|2024-08-08 09:51:00|184439.3|184349.3|184439.5|184349.5|184440.1|184350.1|184437.7|184347.7|10
1723110670000|2024-08-08 09:51:10|184440|184350|184444.6|184354.6|184444.6|184354.6|184436.8|184346.8|6
1723110680000|2024-08-08 09:51:20|184443.6|184353.6|184438.3|184348.3|184443.6|184353.6|184438.3|184348.3|5
1723110690000|2024-08-08 09:51:30|184434.3|184344.3|184461.1|184371.1|184462.1|184372.1|184434.3|184344.3|9
1723110700000|2024-08-08 09:51:40|184459.1|184369.1|184487.8|184397.8|184489.5|184399.5|184458.8|184368.8|17
1723110710000|2024-08-08 09:51:50|184487.7|184397.7|184487.9|184397.9|184493.9|184403.9|184485.8|184395.8|19
1723110720000|2024-08-08 09:52:00|184487.8|184397.8|184490.3|184400.3|184490.3|184400.3|184484.2|184394.2|11
1723110730000|2024-08-08 09:52:10|184491.1|184401.1|184496.1|184406.1|184496.1|184406.1|184491.1|184401.1|7
1723110740000|2024-08-08 09:52:20|184496|184406|184496.2|184406.2|184496.3|184406.3|184496|184406|4
1723110750000|2024-08-08 09:52:30|184494.7|184404.7|184496.6|184406.6|184496.6|184406.6|184494.7|184404.7|4
1723110760000|2024-08-08 09:52:40|184497.4|184407.4|184490.6|184400.6|184497.4|184407.4|184490.6|184400.6|21
1723110770000|2024-08-08 09:52:50|184490.3|184400.3|184491.1|184401.1|184491.1|184401.1|184489.8|184399.8|8
1723110780000|2024-08-08 09:53:00|184491|184401|184489.4|184399.4|184491.1|184401.1|184489.4|184399.4|5
1723110790000|2024-08-08 09:53:10|184487.9|184397.9|184459.3|184369.3|184487.9|184397.9|184454.5|184364.5|17
1723110800000|2024-08-08 09:53:20|184459.4|184369.4|184460.5|184370.5|184464.1|184374.1|184459.4|184369.4|5
1723110810000|2024-08-08 09:53:30|184458.8|184368.8|184462.1|184372.1|184462.2|184372.2|184457.8|184367.8|7
1723110820000|2024-08-08 09:53:40|184456.1|184366.1|184359.1|184269.1|184456.1|184366.1|184359.1|184269.1|15
1723110830000|2024-08-08 09:53:50|184338.7|184248.7|184314.1|184224.1|184358.9|184268.9|184314.1|184224.1|14
1723110840000|2024-08-08 09:54:00|184314|184224|184294.4|184204.4|184318.8|184228.8|184287.5|184197.5|19
1723110850000|2024-08-08 09:54:10|184294.6|184204.6|184272.2|184182.2|184296|184206|184261.6|184171.6|18
1723110860000|2024-08-08 09:54:20|184275.7|184185.7|184246.3|184156.3|184277|184187|184246.3|184156.3|12
1723110870000|2024-08-08 09:54:30|184254.8|184164.8|184262.4|184172.4|184264.6|184174.6|184254.3|184164.3|11
1723110880000|2024-08-08 09:54:40|184252|184162|184238.4|184148.4|184252|184162|184233.8|184143.8|20
1723110890000|2024-08-08 09:54:50|184241|184151|184236.3|184146.3|184244.2|184154.2|184234.7|184144.7|19
1723110900000|2024-08-08 09:55:00|184233.6|184143.6|184216.4|184126.4|184235.8|184145.8|184216.4|184126.4|25
1723110910000|2024-08-08 09:55:10|184218.3|184128.3|184214.3|184124.3|184222.7|184132.7|184214.3|184124.3|9
1723110920000|2024-08-08 09:55:20|184215.8|184125.8|184216.7|184126.7|184221.2|184131.2|184213.1|184123.1|11
1723110930000|2024-08-08 09:55:30|184217.4|184127.4|184218.6|184128.6|184221.8|184131.8|184217.4|184127.4|4
1723110940000|2024-08-08 09:55:40|184215.3|184125.3|184239.6|184149.6|184241.9|184151.9|184215.3|184125.3|5
1723110950000|2024-08-08 09:55:50|184237.2|184147.2|184259|184169|184264.3|184174.3|184237.2|184147.2|12
1723110960000|2024-08-08 09:56:00|184248.5|184158.5|184284.3|184194.3|184284.3|184194.3|184248.5|184158.5|2
1723110970000|2024-08-08 09:56:10|184273.8|184183.8|184278.1|184188.1|184278.6|184188.6|184273.8|184183.8|14
1723110980000|2024-08-08 09:56:20|184278|184188|184280.2|184190.2|184280.2|184190.2|184268.1|184178.1|14
1723110990000|2024-08-08 09:56:30|184281.1|184191.1|184265.1|184175.1|184288.2|184198.2|184264.1|184174.1|9
1723111000000|2024-08-08 09:56:40|184269.4|184179.4|184265.3|184175.3|184269.4|184179.4|184265.3|184175.3|3
1723111010000|2024-08-08 09:56:50|184269.1|184179.1|184263.5|184173.5|184269.1|184179.1|184263.5|184173.5|6
1723111020000|2024-08-08 09:57:00|184265.5|184175.5|184263.3|184173.3|184265.5|184175.5|184263.1|184173.1|4
1723111030000|2024-08-08 09:57:10|184266.9|184176.9|184259.9|184169.9|184266.9|184176.9|184259.9|184169.9|4
1723111040000|2024-08-08 09:57:20|184258.2|184168.2|184260.9|184170.9|184263.8|184173.8|184258.2|184168.2|4
1723111050000|2024-08-08 09:57:30|184262|184172|184261.8|184171.8|184262|184172|184261.8|184171.8|2
1723111060000|2024-08-08 09:57:40|184261.9|184171.9|184261.9|184171.9|184261.9|184171.9|184260.2|184170.2|3
1723111070000|2024-08-08 09:57:50|184265.4|184175.4|184260.7|184170.7|184265.4|184175.4|184260.7|184170.7|3
1723111080000|2024-08-08 09:58:00|184260.2|184170.2|184260|184170|184262.5|184172.5|184258.4|184168.4|7
1723111090000|2024-08-08 09:58:10|184263.4|184173.4|184258|184168|184263.4|184173.4|184258|184168|3
1723111100000|2024-08-08 09:58:20|184258.3|184168.3|184260.7|184170.7|184260.7|184170.7|184258.3|184168.3|2
1723111110000|2024-08-08 09:58:30|184259.3|184169.3|184257.6|184167.6|184259.5|184169.5|184257.6|184167.6|6
1723111120000|2024-08-08 09:58:40|184257.5|184167.5|184186.5|184096.5|184257.5|184167.5|184186.5|184096.5|10
1723111130000|2024-08-08 09:58:50|184179.1|184089.1|184162.8|184072.8|184179.1|184089.1|184154.5|184064.5|19
1723111140000|2024-08-08 09:59:00|184162.3|184072.3|184191.9|184101.9|184191.9|184101.9|184155.5|184065.5|26
1723111150000|2024-08-08 09:59:10|184192.8|184102.8|184193.3|184103.3|184193.3|184103.3|184188.1|184098.1|6
1723111160000|2024-08-08 09:59:20|184192.2|184102.2|184180.7|184090.7|184224.1|184134.1|184175.1|184085.1|28
1723111170000|2024-08-08 09:59:30|184181.6|184091.6|184178.2|184088.2|184187.7|184097.7|184178.2|184088.2|13
1723111180000|2024-08-08 09:59:40|184176.6|184086.6|184182.1|184092.1|184183.6|184093.6|184176.6|184086.6|6
1723111190000|2024-08-08 09:59:50|184184.4|184094.4|184182|184092|184186.5|184096.5|184181.3|184091.3|19
1723111200000|2024-08-08 10:00:00|184183.8|184093.8|184180.4|184090.4|184192|184102|184169.6|184079.6|25
1723111210000|2024-08-08 10:00:10|184182.4|184092.4|184210.1|184120.1|184215.6|184125.6|184181.3|184091.3|24
1723111220000|2024-08-08 10:00:20|184208|184118|184214.2|184124.2|184216.7|184126.7|184207.1|184117.1|19
1723111230000|2024-08-08 10:00:30|184212.4|184122.4|184228.6|184138.6|184228.6|184138.6|184210.9|184120.9|15
1723111240000|2024-08-08 10:00:40|184227.8|184137.8|184219.7|184129.7|184227.8|184137.8|184215.5|184125.5|19
1723111250000|2024-08-08 10:00:50|184217|184127|184216.9|184126.9|184231.3|184141.3|184216.9|184126.9|20
1723111260000|2024-08-08 10:01:00|184217.8|184127.8|184210.8|184120.8|184219.3|184129.3|184209|184119|15
1723111270000|2024-08-08 10:01:10|184211.3|184121.3|184208.7|184118.7|184213.1|184123.1|184208.1|184118.1|10
1723111280000|2024-08-08 10:01:20|184201.4|184111.4|184165.7|184075.7|184201.4|184111.4|184165.7|184075.7|9
1723111290000|2024-08-08 10:01:30|184169.9|184079.9|184176.3|184086.3|184177.7|184087.7|184166.5|184076.5|8
1723111300000|2024-08-08 10:01:40|184176|184086|184175.3|184085.3|184177.2|184087.2|184173.7|184083.7|12
1723111310000|2024-08-08 10:01:50|184179.9|184089.9|184166.2|184076.2|184180.4|184090.4|184165.5|184075.5|17
1723111320000|2024-08-08 10:02:00|184167.3|184077.3|184161.6|184071.6|184172.4|184082.4|184161.6|184071.6|10
1723111330000|2024-08-08 10:02:10|184160.3|184070.3|184110.9|184020.9|184168.6|184078.6|184106.5|184016.5|18
1723111340000|2024-08-08 10:02:20|184109.5|184019.5|184111.1|184021.1|184118|184028|184101|184011|19
1723111350000|2024-08-08 10:02:30|184110.3|184020.3|184119|184029|184119|184029|184107.7|184017.7|11
1723111360000|2024-08-08 10:02:40|184121.1|184031.1|184117.9|184027.9|184121.5|184031.5|184107.5|184017.5|13
1723111370000|2024-08-08 10:02:50|184116.1|184026.1|184103.1|184013.1|184117.6|184027.6|184100.6|184010.6|13
1723111380000|2024-08-08 10:03:00|184103.8|184013.8|184101.4|184011.4|184104.6|184014.6|184101.4|184011.4|6
1723111390000|2024-08-08 10:03:10|184103|184013|184111.7|184021.7|184118.4|184028.4|184103|184013|11
1723111400000|2024-08-08 10:03:20|184110|184020|184079.8|183989.8|184110|184020|184074.9|183984.9|7
1723111410000|2024-08-08 10:03:30|184081.2|183991.2|184081|183991|184084.1|183994.1|184080.5|183990.5|7
1723111420000|2024-08-08 10:03:40|184080.2|183990.2|184059.7|183969.7|184080.2|183990.2|184052.8|183962.8|12
1723111430000|2024-08-08 10:03:50|184060.3|183970.3|184057|183967|184061.2|183971.2|184053.5|183963.5|11
1723111440000|2024-08-08 10:04:00|184056|183966|184055.5|183965.5|184056|183966|184054.9|183964.9|3
1723111450000|2024-08-08 10:04:10|184041.7|183951.7|184052.2|183962.2|184057.8|183967.8|184041.7|183951.7|7
1723111460000|2024-08-08 10:04:20|184053.6|183963.6|184072.2|183982.2|184075.7|183985.7|184053.6|183963.6|8
1723111470000|2024-08-08 10:04:30|184073|183983|184075.4|183985.4|184075.9|183985.9|184073|183983|10
1723111480000|2024-08-08 10:04:40|184075.2|183985.2|184076|183986|184076|183986|184075.2|183985.2|4
1723111490000|2024-08-08 10:04:50|184076.2|183986.2|184104.7|184014.7|184105.5|184015.5|184076.2|183986.2|5
1723111500000|2024-08-08 10:05:00|184103.9|184013.9|184099.9|184009.9|184103.9|184013.9|184092.6|184002.6|10
1723111510000|2024-08-08 10:05:10|184099.7|184009.7|184088.4|183998.4|184100.1|184010.1|184088.4|183998.4|11
1723111520000|2024-08-08 10:05:20|184092|184002|184090.3|184000.3|184102|184012|184090.3|184000.3|10
1723111530000|2024-08-08 10:05:30|184090|184000|184091.2|184001.2|184094.3|184004.3|184090|184000|8
1723111540000|2024-08-08 10:05:40|184091.3|184001.3|184091.1|184001.1|184091.5|184001.5|184091.1|184001.1|5
1723111550000|2024-08-08 10:05:50|184091.2|184001.2|184091|184001|184091.2|184001.2|184091|184001|5
1723111560000|2024-08-08 10:06:00|184089.3|183999.3|184085.6|183995.6|184089.3|183999.3|184085.6|183995.6|3
1723111570000|2024-08-08 10:06:10|184084.7|183994.7|184091.3|184001.3|184101.1|184011.1|184084.7|183994.7|9
1723111580000|2024-08-08 10:06:20|184091.8|184001.8|184089.2|183999.2|184093.8|184003.8|184089.2|183999.2|6
1723111590000|2024-08-08 10:06:30|184102.1|184012.1|184098.6|184008.6|184103.1|184013.1|184098.6|184008.6|3
1723111600000|2024-08-08 10:06:40|184092|184002|184097.3|184007.3|184097.3|184007.3|184090|184000|6
1723111610000|2024-08-08 10:06:50|184091|184001|184094.3|184004.3|184094.3|184004.3|184091|184001|9
1723111620000|2024-08-08 10:07:00|184094.1|184004.1|184094.3|184004.3|184094.3|184004.3|184091.5|184001.5|5
1723111630000|2024-08-08 10:07:10|184099.2|184009.2|184090.9|184000.9|184099.2|184009.2|184090.9|184000.9|14
1723111640000|2024-08-08 10:07:20|184091.3|184001.3|184112.8|184022.8|184112.8|184022.8|184091.3|184001.3|11
1723111650000|2024-08-08 10:07:30|184113.1|184023.1|184032.6|183942.6|184116.7|184026.7|184025.8|183935.8|23
1723111660000|2024-08-08 10:07:40|184042.1|183952.1|184053.7|183963.7|184059|183969|184036.4|183946.4|11
1723111670000|2024-08-08 10:07:50|184054.2|183964.2|184053.8|183963.8|184056.8|183966.8|184053.1|183963.1|8
1723111680000|2024-08-08 10:08:00|184052.3|183962.3|184050.5|183960.5|184056.3|183966.3|184049|183959|7
1723111690000|2024-08-08 10:08:10|184048.8|183958.8|184048.8|183958.8|184048.8|183958.8|184048.8|183958.8|1
1723111700000|2024-08-08 10:08:20|184050.5|183960.5|184047.6|183957.6|184050.5|183960.5|184047.6|183957.6|3
1723111710000|2024-08-08 10:08:30|184048.3|183958.3|184066.7|183976.7|184068.2|183978.2|184048.3|183958.3|11
1723111720000|2024-08-08 10:08:40|184073.7|183983.7|184070.1|183980.1|184075.9|183985.9|184069.4|183979.4|12
1723111730000|2024-08-08 10:08:50|184071.2|183981.2|184074.7|183984.7|184074.7|183984.7|184070.7|183980.7|7
1723111740000|2024-08-08 10:09:00|184061.4|183971.4|184065.9|183975.9|184067.8|183977.8|184054.4|183964.4|16
1723111750000|2024-08-08 10:09:10|184067.7|183977.7|184070.2|183980.2|184071.9|183981.9|184062.1|183972.1|14
1723111760000|2024-08-08 10:09:20|184070.1|183980.1|184072.9|183982.9|184074.7|183984.7|184062.6|183972.6|19
1723111770000|2024-08-08 10:09:30|184072.8|183982.8|184068.4|183978.4|184072.8|183982.8|184063.5|183973.5|7
1723111780000|2024-08-08 10:09:40|184071.6|183981.6|184079.3|183989.3|184084.1|183994.1|184071.6|183981.6|11
1723111790000|2024-08-08 10:09:50|184077.6|183987.6|184097.5|183967.5|184097.5|183987.6|184074.4|183967.5|6
1723111800000|2024-08-08 10:10:00|184097.7|183967.7|184085.9|183995.9|184100.9|184000.5|184075.4|183967.7|12
1723111810000|2024-08-08 10:10:10|184086.2|183996.2|184177.3|184087.3|184177.3|184087.3|184086.2|183996.2|19
1723111820000|2024-08-08 10:10:20|184177.8|184087.8|184184|184094|184219|184129|184175.8|184085.8|20
1723111830000|2024-08-08 10:10:30|184191.6|184101.6|184183.3|184093.3|184193.1|184103.1|184183.3|184093.3|11
1723111840000|2024-08-08 10:10:40|184183.1|184093.1|184223.3|184133.3|184224.4|184134.4|184183.1|184093.1|17
1723111850000|2024-08-08 10:10:50|184223.9|184133.9|184247.1|184157.1|184247.1|184157.1|184222.6|184132.6|7
1723111860000|2024-08-08 10:11:00|184245|184155|184272.4|184182.4|184272.4|184182.4|184242.2|184152.2|13
1723111870000|2024-08-08 10:11:10|184274.7|184184.7|184273.5|184183.5|184277.3|184187.3|184270.1|184180.1|14
1723111880000|2024-08-08 10:11:20|184272.9|184182.9|184273.5|184183.5|184273.5|184183.5|184271.9|184181.9|3
1723111900000|2024-08-08 10:11:40|184278.7|184188.7|184277|184187|184278.7|184188.7|184277|184187|2
1723111930000|2024-08-08 10:12:10|184272|184182|184242.1|184152.1|184272|184182|184242.1|184152.1|5
1723111940000|2024-08-08 10:12:20|184241.7|184151.7|184242.1|184152.1|184242.2|184152.2|184239.6|184149.6|9
1723111950000|2024-08-08 10:12:30|184242|184152|184241.7|184151.7|184242|184152|184241.6|184151.6|4
1723111960000|2024-08-08 10:12:40|184241.6|184151.6|184254.4|184164.4|184254.4|184164.4|184239.5|184149.5|11
1723111970000|2024-08-08 10:12:50|184254.8|184164.8|184271.5|184181.5|184272.5|184182.5|184253.7|184163.7|7
1723111980000|2024-08-08 10:13:00|184271.1|184181.1|184271.6|184181.6|184271.6|184181.6|184269.8|184179.8|3
1723112010000|2024-08-08 10:13:30|184276.2|184186.2|184276.3|184186.3|184277.8|184187.8|184276.2|184186.2|3
1723112020000|2024-08-08 10:13:40|184275.4|184185.4|184254.7|184164.7|184275.4|184185.4|184253|184163|6
1723112030000|2024-08-08 10:13:50|184252.2|184162.2|184253.3|184163.3|184256.9|184166.9|184252.2|184162.2|11
1723112040000|2024-08-08 10:14:00|184253|184163|184257.2|184167.2|184257.2|184167.2|184249.8|184159.8|12
1723112050000|2024-08-08 10:14:10|184255.5|184165.5|184246.1|184156.1|184257.2|184167.2|184246.1|184156.1|8
1723112060000|2024-08-08 10:14:20|184238.8|184148.8|184244.1|184154.1|184248|184158|184238.8|184148.8|9
1723112070000|2024-08-08 10:14:30|184247.6|184157.6|184252.5|184162.5|184252.5|184162.5|184240.3|184150.3|13
1723112080000|2024-08-08 10:14:40|184246.6|184156.6|184260.4|184170.4|184266.7|184176.7|184243.8|184153.8|10
1723112090000|2024-08-08 10:14:50|184244.6|184154.6|184262.5|184172.5|184262.5|184172.5|184244.6|184154.6|11
1723112100000|2024-08-08 10:15:00|184263.2|184173.2|184266.1|184176.1|184266.5|184176.5|184262.9|184172.9|7
1723112120000|2024-08-08 10:15:20|184261.2|184171.2|184261.3|184171.3|184261.3|184171.3|184261.2|184171.2|2
1723112130000|2024-08-08 10:15:30|184266|184176|184261.5|184171.5|184266.1|184176.1|184261.5|184171.5|5
1723112140000|2024-08-08 10:15:40|184261.8|184171.8|184263.6|184173.6|184263.6|184173.6|184261.8|184171.8|5
1723112150000|2024-08-08 10:15:50|184263.1|184173.1|184260.8|184170.8|184263.1|184173.1|184260.8|184170.8|3
1723112160000|2024-08-08 10:16:00|184259.9|184169.9|184256.9|184166.9|184262.4|184172.4|184254.8|184164.8|8
1723112170000|2024-08-08 10:16:10|184255.2|184165.2|184247.6|184157.6|184255.3|184165.3|184247.6|184157.6|9
1723112180000|2024-08-08 10:16:20|184252|184162|184280.7|184190.7|184280.7|184190.7|184247.6|184157.6|8
1723112190000|2024-08-08 10:16:30|184280.1|184190.1|184280.1|184190.1|184280.1|184190.1|184280.1|184190.1|1
1723112200000|2024-08-08 10:16:40|184275.6|184185.6|184275.6|184185.6|184275.6|184185.6|184275.6|184185.6|1
1723112210000|2024-08-08 10:16:50|184274.2|184184.2|184274.2|184184.2|184274.2|184184.2|184274.2|184184.2|1
1723112240000|2024-08-08 10:17:20|184276.9|184186.9|184281.3|184191.3|184281.3|184191.3|184276.9|184186.9|3
1723112250000|2024-08-08 10:17:30|184274|184184|184274|184184|184274|184184|184274|184184|1
1723112260000|2024-08-08 10:17:40|184281.3|184191.3|184337.2|184247.2|184337.2|184247.2|184270.4|184180.4|7
1723112270000|2024-08-08 10:17:50|184340.3|184250.3|184340|184250|184347.2|184257.2|184340|184250|11
1723112280000|2024-08-08 10:18:00|184336.5|184246.5|184329.7|184239.7|184336.5|184246.5|184329.7|184239.7|5
1723112290000|2024-08-08 10:18:10|184327.6|184237.6|184312.8|184222.8|184327.6|184237.6|184312.8|184222.8|19
1723112300000|2024-08-08 10:18:20|184329.5|184239.5|184334.7|184244.7|184340.6|184250.6|184329.5|184239.5|8
1723112310000|2024-08-08 10:18:30|184340.6|184250.6|184335.9|184245.9|184341.6|184251.6|184335.9|184245.9|3
1723112320000|2024-08-08 10:18:40|184337.5|184247.5|184343.6|184253.6|184343.6|184253.6|184337.5|184247.5|2
1723112330000|2024-08-08 10:18:50|184342|184252|184353.2|184263.2|184353.2|184263.2|184342|184252|6
1723112350000|2024-08-08 10:19:10|184351.6|184261.6|184350.1|184260.1|184351.6|184261.6|184350.1|184260.1|2
1723112370000|2024-08-08 10:19:30|184350.9|184260.9|184353.8|184263.8|184353.8|184263.8|184350.2|184260.2|4
1723112380000|2024-08-08 10:19:40|184351.9|184261.9|184350.4|184260.4|184351.9|184261.9|184350.3|184260.3|3
1723112410000|2024-08-08 10:20:10|184350.5|184260.5|184351.5|184261.5|184353.1|184263.1|184350.5|184260.5|3
1723112420000|2024-08-08 10:20:20|184350.5|184260.5|184350.5|184260.5|184350.5|184260.5|184350.5|184260.5|1
1723112430000|2024-08-08 10:20:30|184349.3|184259.3|184349.8|184259.8|184349.8|184259.8|184346.1|184256.1|5
1723112440000|2024-08-08 10:20:40|184346.1|184256.1|184344.1|184254.1|184346.1|184256.1|184338.9|184248.9|5
1723112450000|2024-08-08 10:20:50|184340.9|184250.9|184341.2|184251.2|184341.2|184251.2|184338|184248|7
1723112460000|2024-08-08 10:21:00|184342|184252|184345.9|184255.9|184345.9|184255.9|184342|184252|4
1723112470000|2024-08-08 10:21:10|184346.8|184256.8|184351.5|184261.5|184351.5|184261.5|184346.8|184256.8|5
1723112480000|2024-08-08 10:21:20|184351.1|184261.1|184349.4|184259.4|184351.1|184261.1|184349.4|184259.4|2
1723112490000|2024-08-08 10:21:30|184343.6|184253.6|184350.6|184260.6|184350.6|184260.6|184341.2|184251.2|8
1723112500000|2024-08-08 10:21:40|184350.2|184260.2|184348.9|184258.9|184350.6|184260.6|184348.9|184258.9|3
1723112510000|2024-08-08 10:21:50|184348.3|184258.3|184348.3|184258.3|184348.3|184258.3|184348.3|184258.3|1
1723112520000|2024-08-08 10:22:00|184348.9|184258.9|184328.6|184238.6|184348.9|184258.9|184311.6|184221.6|13
1723112530000|2024-08-08 10:22:10|184330.3|184240.3|184335.7|184245.7|184335.7|184245.7|184330.3|184240.3|3
1723112540000|2024-08-08 10:22:20|184331.9|184241.9|184333|184243|184335.1|184245.1|184331.9|184241.9|5
1723112560000|2024-08-08 10:22:40|184331.9|184241.9|184326|184236|184331.9|184241.9|184321.5|184231.5|10
1723112570000|2024-08-08 10:22:50|184328.1|184238.1|184322.8|184232.8|184329.9|184239.9|184320.2|184230.2|10
1723112580000|2024-08-08 10:23:00|184324.4|184234.4|184324.4|184234.4|184324.4|184234.4|184324.4|184234.4|1
1723112590000|2024-08-08 10:23:10|184321|184231|184328.7|184238.7|184328.7|184238.7|184321|184231|7
1723112600000|2024-08-08 10:23:20|184327.1|184237.1|184333.2|184243.2|184333.2|184243.2|184327.1|184237.1|5
1723112610000|2024-08-08 10:23:30|184328.8|184238.8|184218.6|184128.6|184331|184241|184180.4|184090.4|25
1723112620000|2024-08-08 10:23:40|184214.5|184124.5|184186.2|184096.2|184217|184127|184184.7|184094.7|19
1723112630000|2024-08-08 10:23:50|184184.8|184094.8|184182.9|184092.9|184190|184100|184182.9|184092.9|13
1723112640000|2024-08-08 10:24:00|184185.4|184095.4|184203.4|184113.4|184206.7|184116.7|184185.4|184095.4|19
1723112650000|2024-08-08 10:24:10|184204.7|184114.7|184168|184078|184206.5|184116.5|184163.9|184073.9|26
1723112660000|2024-08-08 10:24:20|184162.7|184072.7|184131|184041|184162.7|184072.7|184126.9|184036.9|17
1723112670000|2024-08-08 10:24:30|184130.9|184040.9|184167.7|184077.7|184174.1|184084.1|184130.9|184040.9|12
1723112680000|2024-08-08 10:24:40|184167.9|184077.9|184171.4|184081.4|184173.1|184083.1|184167.7|184077.7|6
1723112690000|2024-08-08 10:24:50|184171.5|184081.5|184171.6|184081.6|184171.6|184081.6|184171.5|184081.5|2
1723112700000|2024-08-08 10:25:00|184174.1|184084.1|184192.7|184102.7|184192.7|184102.7|184174.1|184084.1|5
1723112710000|2024-08-08 10:25:10|184192.8|184102.8|184193.3|184103.3|184193.4|184103.4|184192.7|184102.7|9
1723112720000|2024-08-08 10:25:20|184193.4|184103.4|184193.3|184103.3|184193.4|184103.4|184193.2|184103.2|4
1723112730000|2024-08-08 10:25:30|184193.8|184103.8|184214.4|184124.4|184241.2|184151.2|184193.8|184103.8|17
1723112740000|2024-08-08 10:25:40|184208.1|184118.1|184214.9|184124.9|184214.9|184124.9|184208.1|184118.1|13
1723112750000|2024-08-08 10:25:50|184214.4|184124.4|184208.6|184118.6|184219.4|184129.4|184203.5|184113.5|26
1723112760000|2024-08-08 10:26:00|184209.7|184119.7|184216.5|184126.5|184219|184129|184208.1|184118.1|23
1723112770000|2024-08-08 10:26:10|184218.7|184128.7|184209.8|184119.8|184221.2|184131.2|184206.6|184116.6|18
1723112780000|2024-08-08 10:26:20|184211.8|184121.8|184202.7|184112.7|184211.8|184121.8|184201.6|184111.6|18
1723112790000|2024-08-08 10:26:30|184200.8|184110.8|184163|184073|184203.3|184113.3|184159.7|184069.7|14
1723112800000|2024-08-08 10:26:40|184161.8|184071.8|184161.3|184071.3|184161.8|184071.8|184160.5|184070.5|4
1723112810000|2024-08-08 10:26:50|184160.3|184070.3|184151.4|184061.4|184160.3|184070.3|184151.4|184061.4|5
1723112820000|2024-08-08 10:27:00|184148.9|184058.9|184116.3|184026.3|184151.8|184061.8|184115.8|184025.8|21
1723112830000|2024-08-08 10:27:10|184117.4|184027.4|184059|183969|184120|184030|184045.4|183955.4|26
1723112840000|2024-08-08 10:27:20|184057.8|183967.8|184058.8|183968.8|184069.1|183979.1|184055.7|183965.7|12
1723112850000|2024-08-08 10:27:30|184062.6|183972.6|184069|183979|184089|183999|184058.3|183968.3|19
1723112860000|2024-08-08 10:27:40|184065.3|183975.3|184075|183985|184075|183985|184060.6|183970.6|18
1723112870000|2024-08-08 10:27:50|184074.3|183984.3|184085.7|183995.7|184085.7|183995.7|184074.3|183984.3|6
1723112880000|2024-08-08 10:28:00|184097.8|184007.8|184098|184008|184102.2|184012.2|184091.5|184001.5|11
1723112890000|2024-08-08 10:28:10|184099.6|184009.6|184106.9|184016.9|184113|184023|184099.6|184009.6|7
1723112900000|2024-08-08 10:28:20|184112.5|184022.5|184140|184050|184146.3|184056.3|184112.5|184022.5|15
1723112910000|2024-08-08 10:28:30|184139.5|184049.5|184120|184030|184139.5|184049.5|184120|184030|6
1723112920000|2024-08-08 10:28:40|184122.1|184032.1|184087.8|183997.8|184122.1|184032.1|184083|183993|13
1723112930000|2024-08-08 10:28:50|184083|183993|184081.4|183991.4|184088.7|183998.7|184081.4|183991.4|8
1723112940000|2024-08-08 10:29:00|184083|183993|184082.7|183992.7|184083|183993|184074.2|183984.2|13
1723112950000|2024-08-08 10:29:10|184087.5|183997.5|184078.9|183988.9|184089.9|183999.9|184078.3|183988.3|15
1723112970000|2024-08-08 10:29:30|184080|183990|184080|183990|184080|183990|184080|183990|1
1723112980000|2024-08-08 10:29:40|184082.8|183992.8|184082.8|183992.8|184082.8|183992.8|184082.8|183992.8|1
1723113000000|2024-08-08 10:30:00|184082.7|183992.7|184152.8|184062.8|184161.1|184071.1|184082.7|183992.7|14
1723113010000|2024-08-08 10:30:10|184147.9|184057.9|184134.1|184044.1|184159.9|184069.9|184134.1|184044.1|18
1723113020000|2024-08-08 10:30:20|184133.1|184043.1|184076.7|183986.7|184134.1|184044.1|184075.2|183985.2|13
1723113030000|2024-08-08 10:30:30|184077.2|183987.2|184086.1|183996.1|184087.6|183997.6|184077.2|183987.2|5
1723113040000|2024-08-08 10:30:40|184081.2|183991.2|184077.4|183987.4|184081.2|183991.2|184077.4|183987.4|4
1723113060000|2024-08-08 10:31:00|184087.8|183997.8|184100.4|184010.4|184100.4|184010.4|184087.8|183997.8|20
1723113070000|2024-08-08 10:31:10|184100.6|184010.6|184104.6|184014.6|184106.8|184016.8|184100.6|184010.6|9
1723113080000|2024-08-08 10:31:20|184102.5|184012.5|184108.6|184018.6|184111.3|184021.3|184101.9|184011.9|10
1723113090000|2024-08-08 10:31:30|184109.3|184019.3|184124.9|184034.9|184127.9|184037.9|184109.3|184019.3|18
1723113100000|2024-08-08 10:31:40|184115.2|184025.2|184097.6|184007.6|184115.4|184025.4|184093.1|184003.1|15
1723113110000|2024-08-08 10:31:50|184099.3|184009.3|184099.1|184009.1|184099.3|184009.3|184099.1|184009.1|2
1723113120000|2024-08-08 10:32:00|184099.3|184009.3|184127.4|184037.4|184132.3|184042.3|184099.3|184009.3|22
1723113130000|2024-08-08 10:32:10|184128.5|184038.5|184146.6|184056.6|184147.3|184057.3|184128.4|184038.4|21
1723113140000|2024-08-08 10:32:20|184145|184055|184111.9|184021.9|184147.3|184057.3|184110.3|184020.3|19
1723113150000|2024-08-08 10:32:30|184110.7|184020.7|184111.7|184021.7|184116.2|184026.2|184110.7|184020.7|7
1723113160000|2024-08-08 10:32:40|184116.3|184026.3|184083.5|183993.5|184116.3|184026.3|184073.1|183983.1|11
1723113170000|2024-08-08 10:32:50|184083.3|183993.3|184080.2|183990.2|184084|183994|184078.6|183988.6|11
1723113180000|2024-08-08 10:33:00|184077.7|183987.7|184092.8|184002.8|184092.8|184002.8|184076.4|183986.4|15
1723113190000|2024-08-08 10:33:10|184096.1|184006.1|184113.7|184023.7|184115.8|184025.8|184094.4|184004.4|17
1723113200000|2024-08-08 10:33:20|184113.5|184023.5|184093.6|184003.6|184113.7|184023.7|184093.2|184003.2|7
1723113210000|2024-08-08 10:33:30|184090.4|184000.4|184093.5|184003.5|184093.5|184003.5|184090.4|184000.4|2
1723113220000|2024-08-08 10:33:40|184087.8|183997.8|184087.8|183997.8|184087.8|183997.8|184087.8|183997.8|1
1723113230000|2024-08-08 10:33:50|184088.6|183998.6|184086|183996|184088.6|183998.6|184076|183986|9
1723113250000|2024-08-08 10:34:10|184085.1|183995.1|184078.6|183988.6|184085.3|183995.3|184076.5|183986.5|9
1723113260000|2024-08-08 10:34:20|184082.4|183992.4|184082.4|183992.4|184082.4|183992.4|184082.4|183992.4|1
1723113270000|2024-08-08 10:34:30|184088.7|183998.7|184090.3|184000.3|184090.3|184000.3|184088.7|183998.7|3
1723113280000|2024-08-08 10:34:40|184089.4|183999.4|184088.8|183998.8|184089.4|183999.4|184082.1|183992.1|7
1723113290000|2024-08-08 10:34:50|184091.1|184001.1|184103.1|184013.1|184103.1|184013.1|184084|183994|9
1723113300000|2024-08-08 10:35:00|184106.6|184016.6|184153.6|184063.6|184160|184070|184106.6|184016.6|6
1723113310000|2024-08-08 10:35:10|184159.8|184069.8|184162.8|184072.8|184162.8|184072.8|184157.3|184067.3|7
1723113320000|2024-08-08 10:35:20|184166.9|184076.9|184165.9|184075.9|184170.8|184080.8|184165.9|184075.9|3
1723113330000|2024-08-08 10:35:30|184170.8|184080.8|184174.4|184084.4|184174.4|184084.4|184170.8|184080.8|5
1723113340000|2024-08-08 10:35:40|184174.8|184084.8|184201.4|184111.4|184205.7|184115.7|184174.7|184084.7|9
1723113350000|2024-08-08 10:35:50|184199.9|184109.9|184171.1|184081.1|184199.9|184109.9|184165.5|184075.5|12
1723113360000|2024-08-08 10:36:00|184165.5|184075.5|184146.4|184056.4|184165.5|184075.5|184146.1|184056.1|4
1723113370000|2024-08-08 10:36:10|184147.2|184057.2|184146.4|184056.4|184148.8|184058.8|184146.4|184056.4|4
1723113380000|2024-08-08 10:36:20|184147.5|184057.5|184147.5|184057.5|184147.5|184057.5|184147.5|184057.5|1
1723113390000|2024-08-08 10:36:30|184151.9|184061.9|184160.1|184070.1|184164.9|184074.9|184151.9|184061.9|5
1723113400000|2024-08-08 10:36:40|184162.2|184072.2|184166.4|184076.4|184166.7|184076.7|184162.2|184072.2|4
1723113410000|2024-08-08 10:36:50|184165.1|184075.1|184176.2|184086.2|184176.2|184086.2|184164.7|184074.7|5
1723113420000|2024-08-08 10:37:00|184183.2|184093.2|184127|184037|184199.8|184109.8|184118.8|184028.8|24
1723113430000|2024-08-08 10:37:10|184131.1|184041.1|184125.5|184035.5|184136.6|184046.6|184121.7|184031.7|18
1723113440000|2024-08-08 10:37:20|184121.7|184031.7|184122.8|184032.8|184126.2|184036.2|184120.2|184030.2|12
1723113450000|2024-08-08 10:37:30|184122.9|184032.9|184100.2|184010.2|184123.6|184033.6|184100.1|184010.1|11
1723113460000|2024-08-08 10:37:40|184100.6|184010.6|184086.4|183996.4|184106|184016|184083.2|183993.2|18
1723113470000|2024-08-08 10:37:50|184086.5|183996.5|184092.1|184002.1|184092.1|184002.1|184086.5|183996.5|7
1723113480000|2024-08-08 10:38:00|184096|184006|184099.2|184009.2|184102.9|184012.9|184091.6|184001.6|14
1723113490000|2024-08-08 10:38:10|184099.1|184009.1|184115.5|184025.5|184119.6|184029.6|184099.1|184009.1|10
1723113500000|2024-08-08 10:38:20|184115.7|184025.7|184121.8|184031.8|184122.7|184032.7|184115.7|184025.7|10
1723113510000|2024-08-08 10:38:30|184121.9|184031.9|184120.2|184030.2|184121.9|184031.9|184120|184030|6
1723113520000|2024-08-08 10:38:40|184121.2|184031.2|184138.5|184048.5|184157.3|184067.3|184120.2|184030.2|15
1723113530000|2024-08-08 10:38:50|184138.6|184048.6|184136.5|184046.5|184147.6|184057.6|184136.5|184046.5|12
1723113540000|2024-08-08 10:39:00|184135.1|184045.1|184119.8|184029.8|184135.1|184045.1|184119.8|184029.8|13
1723113550000|2024-08-08 10:39:10|184121.3|184031.3|184101.8|184011.8|184123.1|184033.1|184097.2|184007.2|12
1723113560000|2024-08-08 10:39:20|184105|184015|184111.8|184021.8|184112.7|184022.7|184105|184015|7
1723113570000|2024-08-08 10:39:30|184113.2|184023.2|184113.5|184023.5|184113.5|184023.5|184113.2|184023.2|3
1723113580000|2024-08-08 10:39:40|184113.2|184023.2|184113.2|184023.2|184113.2|184023.2|184113.2|184023.2|1
1723113590000|2024-08-08 10:39:50|184113.6|184023.6|184127.1|184037.1|184127.1|184037.1|184113.6|184023.6|9
1723113600000|2024-08-08 10:40:00|184127.4|184037.4|184155.8|184065.8|184158.2|184068.2|184127.4|184037.4|15
1723113610000|2024-08-08 10:40:10|184156.7|184066.7|184151.4|184061.4|184156.7|184066.7|184151.4|184061.4|5
1723113620000|2024-08-08 10:40:20|184151.5|184061.5|184152.7|184062.7|184154|184064|184149.9|184059.9|8
1723113630000|2024-08-08 10:40:30|184149.8|184059.8|184152.7|184062.7|184152.7|184062.7|184148.2|184058.2|4
1723113640000|2024-08-08 10:40:40|184152.9|184062.9|184146.2|184056.2|184152.9|184062.9|184146.2|184056.2|9
1723113650000|2024-08-08 10:40:50|184144.7|184054.7|184144.7|184054.7|184144.7|184054.7|184144.7|184054.7|1
1723113660000|2024-08-08 10:41:00|184144.4|184054.4|184135.9|184045.9|184144.4|184054.4|184133.8|184043.8|13
1723113670000|2024-08-08 10:41:10|184136|184046|184135.2|184045.2|184136.4|184046.4|184133.1|184043.1|5
1723113680000|2024-08-08 10:41:20|184130.4|184040.4|184130.4|184040.4|184130.7|184040.7|184130.4|184040.4|3
1723113690000|2024-08-08 10:41:30|184128.5|184038.5|184129.9|184039.9|184129.9|184039.9|184123.5|184033.5|11
1723113700000|2024-08-08 10:41:40|184132.2|184042.2|184151.7|184061.7|184153.3|184063.3|184132.2|184042.2|6
1723113710000|2024-08-08 10:41:50|184151.8|184061.8|184151.9|184061.9|184151.9|184061.9|184151.6|184061.6|4
1723113730000|2024-08-08 10:42:10|184151|184061|184154.8|184064.8|184156.6|184066.6|184151|184061|7
1723113740000|2024-08-08 10:42:20|184154.7|184064.7|184153.4|184063.4|184154.7|184064.7|184149.4|184059.4|8
1723113750000|2024-08-08 10:42:30|184153.9|184063.9|184154.1|184064.1|184154.1|184064.1|184153.9|184063.9|2
1723113760000|2024-08-08 10:42:40|184154.2|184064.2|184148.1|184058.1|184154.2|184064.2|184148.1|184058.1|4
1723113770000|2024-08-08 10:42:50|184147.7|184057.7|184147.6|184057.6|184147.7|184057.7|184147.6|184057.6|2
1723113780000|2024-08-08 10:43:00|184147.9|184057.9|184146.4|184056.4|184149.4|184059.4|184145.9|184055.9|5
1723113790000|2024-08-08 10:43:10|184146.3|184056.3|184146.2|184056.2|184146.3|184056.3|184146.1|184056.1|3
1723113800000|2024-08-08 10:43:20|184146.4|184056.4|184146.3|184056.3|184146.4|184056.4|184146.3|184056.3|2
1723113810000|2024-08-08 10:43:30|184144.3|184054.3|184148.6|184058.6|184148.6|184058.6|184142|184052|6
1723113820000|2024-08-08 10:43:40|184149.7|184059.7|184149.6|184059.6|184149.7|184059.7|184149.4|184059.4|3
1723113830000|2024-08-08 10:43:50|184150|184060|184150|184060|184150|184060|184150|184060|1
1723113840000|2024-08-08 10:44:00|184150.2|184060.2|184150|184060|184150.2|184060.2|184150|184060|2
1723113850000|2024-08-08 10:44:10|184150.2|184060.2|184148.8|184058.8|184150.2|184060.2|184148.8|184058.8|2
1723113860000|2024-08-08 10:44:20|184146.3|184056.3|184146.1|184056.1|184146.3|184056.3|184146.1|184056.1|2
1723113870000|2024-08-08 10:44:30|184146.3|184056.3|184146.1|184056.1|184146.3|184056.3|184146.1|184056.1|2
1723113880000|2024-08-08 10:44:40|184148.6|184058.6|184149.2|184059.2|184149.2|184059.2|184148.6|184058.6|4
1723113900000|2024-08-08 10:45:00|184149.9|184059.9|184151.2|184061.2|184151.2|184061.2|184149.9|184059.9|2
1723113910000|2024-08-08 10:45:10|184149.9|184059.9|184127.1|184037.1|184149.9|184059.9|184125.7|184035.7|7
1723113920000|2024-08-08 10:45:20|184127|184037|184138|184048|184139.5|184049.5|184127|184037|6
1723113930000|2024-08-08 10:45:30|184140.8|184050.8|184148.9|184058.9|184150.5|184060.5|184140.8|184050.8|7
1723113940000|2024-08-08 10:45:40|184147.3|184057.3|184145.1|184055.1|184147.8|184057.8|184145.1|184055.1|5
1723113950000|2024-08-08 10:45:50|184143.7|184053.7|184097.6|184007.6|184143.7|184053.7|184091.3|184001.3|11
1723113960000|2024-08-08 10:46:00|184097.4|184007.4|184089.2|183999.2|184097.4|184007.4|184087.4|183997.4|11
1723113970000|2024-08-08 10:46:10|184089.7|183999.7|184089.7|183999.7|184089.7|183999.7|184089.7|183999.7|1
1723113980000|2024-08-08 10:46:20|184090.5|184000.5|184089.7|183999.7|184090.5|184000.5|184089.7|183999.7|2
1723113990000|2024-08-08 10:46:30|184092.4|184002.4|184089.5|183999.5|184092.4|184002.4|184089.5|183999.5|3
1723114000000|2024-08-08 10:46:40|184089.6|183999.6|184089.2|183999.2|184092.5|184002.5|184088.6|183998.6|9
1723114010000|2024-08-08 10:46:50|184090.6|184000.6|184090.6|184000.6|184090.6|184000.6|184090.6|184000.6|1
1723114020000|2024-08-08 10:47:00|184091.4|184001.4|184091.4|184001.4|184091.4|184001.4|184091.4|184001.4|1
1723114030000|2024-08-08 10:47:10|184090.9|184000.9|184082.9|183992.9|184090.9|184000.9|184082.9|183992.9|5
1723114040000|2024-08-08 10:47:20|184087.3|183997.3|184082.9|183992.9|184087.3|183997.3|184082.9|183992.9|2
1723114050000|2024-08-08 10:47:30|184083.2|183993.2|184084.8|183994.8|184084.8|183994.8|184083.2|183993.2|2
1723114060000|2024-08-08 10:47:40|184082.6|183992.6|184082.6|183992.6|184082.6|183992.6|184082.6|183992.6|1
1723114070000|2024-08-08 10:47:50|184084.7|183994.7|184084.7|183994.7|184084.7|183994.7|184084.7|183994.7|1
1723114080000|2024-08-08 10:48:00|184083.3|183993.3|184085.8|183995.8|184085.8|183995.8|184083.3|183993.3|2
1723114090000|2024-08-08 10:48:10|184088.2|183998.2|184086.4|183996.4|184088.2|183998.2|184086.4|183996.4|2
1723114100000|2024-08-08 10:48:20|184086.1|183996.1|184094.9|184004.9|184094.9|184004.9|184086.1|183996.1|4
1723114110000|2024-08-08 10:48:30|184088.4|183998.4|184098.7|184008.7|184100.9|184010.9|184086.7|183996.7|7
1723114120000|2024-08-08 10:48:40|184101.8|184011.8|184196.1|184106.1|184196.1|184106.1|184099.7|184009.7|10
1723114130000|2024-08-08 10:48:50|184197.3|184107.3|184211.4|184121.4|184222.5|184132.5|184197.3|184107.3|16
1723114140000|2024-08-08 10:49:00|184213.6|184123.6|184232.9|184142.9|184237.9|184147.9|184206.9|184116.9|28
1723114150000|2024-08-08 10:49:10|184236.4|184146.4|184214.1|184124.1|184244|184154|184208.1|184118.1|29
1723114160000|2024-08-08 10:49:20|184212.1|184122.1|184169.2|184079.2|184219.3|184129.3|184169.2|184079.2|20
1723114170000|2024-08-08 10:49:30|184168.4|184078.4|184169.5|184079.5|184169.5|184079.5|184168|184078|3
1723114180000|2024-08-08 10:49:40|184168.9|184078.9|184145.5|184055.5|184169.5|184079.5|184144.5|184054.5|11
1723114190000|2024-08-08 10:49:50|184145|184055|184153.3|184063.3|184153.3|184063.3|184140.7|184050.7|16
1723114200000|2024-08-08 10:50:00|184152.8|184062.8|184135.5|184045.5|184153.1|184063.1|184135.5|184045.5|15
1723114210000|2024-08-08 10:50:10|184135.4|184045.4|184135.6|184045.6|184137.1|184047.1|184135.4|184045.4|3
1723114220000|2024-08-08 10:50:20|184138.3|184048.3|184123|184033|184138.7|184048.7|184114.9|184024.9|8
1723114230000|2024-08-08 10:50:30|184124.4|184034.4|184107|184017|184125.7|184035.7|184107|184017|6
1723114240000|2024-08-08 10:50:40|184113.1|184023.1|184109.7|184019.7|184113.1|184023.1|184109.7|184019.7|5
1723114250000|2024-08-08 10:50:50|184111.1|184021.1|184108.3|184018.3|184113.1|184023.1|184102.8|184012.8|5
1723114260000|2024-08-08 10:51:00|184110.4|184020.4|184111.6|184021.6|184111.6|184021.6|184110.4|184020.4|2
1723114270000|2024-08-08 10:51:10|184113.7|184023.7|184119.6|184029.6|184119.6|184029.6|184112.2|184022.2|7
1723114280000|2024-08-08 10:51:20|184119.7|184029.7|184126.1|184036.1|184126.2|184036.2|184119.7|184029.7|7
1723114290000|2024-08-08 10:51:30|184126.4|184036.4|184124.3|184034.3|184126.4|184036.4|184124.3|184034.3|2
1723114300000|2024-08-08 10:51:40|184129.4|184039.4|184131.1|184041.1|184131.1|184041.1|184129.4|184039.4|3
1723114310000|2024-08-08 10:51:50|184132.7|184042.7|184134.9|184044.9|184134.9|184044.9|184132.7|184042.7|3
1723114320000|2024-08-08 10:52:00|184133.2|184043.2|184128.6|184038.6|184133.2|184043.2|184128.6|184038.6|3
1723114330000|2024-08-08 10:52:10|184128|184038|184093|184003|184128|184038|184089.9|183999.9|7
1723114340000|2024-08-08 10:52:20|184091.3|184001.3|184106.1|184016.1|184108|184018|184091.3|184001.3|10
1723114350000|2024-08-08 10:52:30|184105.8|184015.8|184122.5|184032.5|184122.5|184032.5|184105.8|184015.8|3
1723114360000|2024-08-08 10:52:40|184123.1|184033.1|184179.6|184089.6|184184.3|184094.3|184123.1|184033.1|10
1723114370000|2024-08-08 10:52:50|184167.7|184077.7|184163.9|184073.9|184167.7|184077.7|184159.9|184069.9|8
1723114380000|2024-08-08 10:53:00|184163.3|184073.3|184150.4|184060.4|184164.7|184074.7|184149.9|184059.9|9
1723114390000|2024-08-08 10:53:10|184147.2|184057.2|184142.3|184052.3|184147.2|184057.2|184142.3|184052.3|6
1723114400000|2024-08-08 10:53:20|184142.2|184052.2|184157.8|184067.8|184160|184070|184141.6|184051.6|10
1723114410000|2024-08-08 10:53:30|184158.1|184068.1|184153.3|184063.3|184158.1|184068.1|184153.3|184063.3|2
1723114420000|2024-08-08 10:53:40|184153.1|184063.1|184157|184067|184157|184067|184152.6|184062.6|3
1723114430000|2024-08-08 10:53:50|184157.4|184067.4|184155.5|184065.5|184159.5|184069.5|184153.9|184063.9|8
1723114440000|2024-08-08 10:54:00|184153.7|184063.7|184142.9|184052.9|184153.7|184063.7|184142.9|184052.9|4
1723114450000|2024-08-08 10:54:10|184141.4|184051.4|184101.5|184011.5|184147.9|184057.9|184099.1|184009.1|11
1723114460000|2024-08-08 10:54:20|184103.3|184013.3|184103.4|184013.4|184105.6|184015.6|184102.8|184012.8|9
1723114470000|2024-08-08 10:54:30|184104.5|184014.5|184185.6|184095.6|184185.6|184095.6|184100.7|184010.7|15
1723114480000|2024-08-08 10:54:40|184184.1|184094.1|184248.5|184158.5|184248.5|184158.5|184178.2|184088.2|11
1723114490000|2024-08-08 10:54:50|184242.9|184152.9|184230.3|184140.3|184247.5|184157.5|184230.3|184140.3|20
1723114500000|2024-08-08 10:55:00|184231.9|184141.9|184226.6|184136.6|184238.3|184148.3|184226.6|184136.6|16
1723114510000|2024-08-08 10:55:10|184227.2|184137.2|184220.6|184130.6|184227.2|184137.2|184220.6|184130.6|3
1723114520000|2024-08-08 10:55:20|184218.9|184128.9|184218.9|184128.9|184218.9|184128.9|184218.9|184128.9|1
1723114530000|2024-08-08 10:55:30|184219.7|184129.7|184215.4|184125.4|184219.7|184129.7|184215.4|184125.4|2
1723114540000|2024-08-08 10:55:40|184216.7|184126.7|184218.3|184128.3|184218.3|184128.3|184216.7|184126.7|2
1723114550000|2024-08-08 10:55:50|184218.6|184128.6|184225.1|184135.1|184227.3|184137.3|184218.6|184128.6|4
1723114560000|2024-08-08 10:56:00|184222.9|184132.9|184224.4|184134.4|184224.4|184134.4|184222.7|184132.7|3
1723114570000|2024-08-08 10:56:10|184226.8|184136.8|184239.2|184149.2|184251.3|184161.3|184226.8|184136.8|15
1723114580000|2024-08-08 10:56:20|184240.2|184150.2|184239|184149|184240.3|184150.3|184239|184149|4
1723114590000|2024-08-08 10:56:30|184239.8|184149.8|184239.1|184149.1|184240.2|184150.2|184230.3|184140.3|10
1723114600000|2024-08-08 10:56:40|184236.2|184146.2|184240.6|184150.6|184241.2|184151.2|184236.2|184146.2|10
1723114610000|2024-08-08 10:56:50|184238.9|184148.9|184220.5|184130.5|184238.9|184148.9|184218.4|184128.4|5
1723114620000|2024-08-08 10:57:00|184217.5|184127.5|184233.5|184143.5|184238.5|184148.5|184213.6|184123.6|14
1723114630000|2024-08-08 10:57:10|184232.8|184142.8|184234.4|184144.4|184237.2|184147.2|184229.7|184139.7|18
1723114640000|2024-08-08 10:57:20|184234.3|184144.3|184227.4|184137.4|184234.3|184144.3|184227.4|184137.4|12
1723114650000|2024-08-08 10:57:30|184230.4|184140.4|184230.6|184140.6|184233.6|184143.6|184230.4|184140.4|12
1723114660000|2024-08-08 10:57:40|184227.9|184137.9|184218.9|184128.9|184227.9|184137.9|184218.9|184128.9|6
1723114670000|2024-08-08 10:57:50|184216.6|184126.6|184133.2|184043.2|184217.2|184127.2|184131.3|184041.3|17
1723114680000|2024-08-08 10:58:00|184155.2|184065.2|184123.9|184033.9|184160.3|184070.3|184123.9|184033.9|20
1723114690000|2024-08-08 10:58:10|184134.1|184044.1|184171|184081|184183|184093|184134.1|184044.1|20
1723114700000|2024-08-08 10:58:20|184172.5|184082.5|184165.3|184075.3|184172.5|184082.5|184162.9|184072.9|18
1723114710000|2024-08-08 10:58:30|184164|184074|184152.7|184062.7|184164|184074|184149.5|184059.5|16
1723114720000|2024-08-08 10:58:40|184149.7|184059.7|184208.3|184118.3|184210.7|184120.7|184149.6|184059.6|20
1723114730000|2024-08-08 10:58:50|184201.8|184111.8|184207.4|184117.4|184207.4|184117.4|184198.6|184108.6|14
1723114740000|2024-08-08 10:59:00|184207.6|184117.6|184194.9|184104.9|184211.7|184121.7|184194|184104|16
1723114750000|2024-08-08 10:59:10|184194.6|184104.6|184164.8|184074.8|184194.6|184104.6|184149.1|184059.1|20
1723114760000|2024-08-08 10:59:20|184164.1|184074.1|184153.3|184063.3|184164.1|184074.1|184153.1|184063.1|9
1723114770000|2024-08-08 10:59:30|184150.4|184060.4|184147.7|184057.7|184153.3|184063.3|184147.7|184057.7|11
1723114780000|2024-08-08 10:59:40|184149.8|184059.8|184143.6|184053.6|184149.8|184059.8|184143.6|184053.6|2
1723114790000|2024-08-08 10:59:50|184143|184053|184211.9|184081.9|184257.7|184127.7|184143|184033.1|27
1723114800000|2024-08-08 11:00:00|184213.9|184083.9|184236.3|184106.3|184238.5|184108.5|184213.9|184083.9|16
1723114810000|2024-08-08 11:00:10|184232.8|184102.8|184266.9|184136.9|184281.9|184151.9|184232.8|184102.8|19
1723114820000|2024-08-08 11:00:20|184268.8|184138.8|184274.9|184144.9|184274.9|184144.9|184266.6|184136.6|7
1723114830000|2024-08-08 11:00:30|184273.8|184143.8|184273.3|184143.3|184274.8|184144.8|184270.3|184140.3|23
1723114840000|2024-08-08 11:00:40|184273.2|184143.2|184273.6|184143.6|184273.6|184143.6|184271.9|184141.9|17
1723114850000|2024-08-08 11:00:50|184273.2|184143.2|184252.1|184162.1|184273.3|184162.1|184247.5|184136|14
1723114860000|2024-08-08 11:01:00|184255.7|184165.7|184275.2|184185.2|184275.2|184185.2|184255.7|184165.7|14
1723114870000|2024-08-08 11:01:10|184316.1|184226.1|184200.3|184110.3|184316.1|184226.1|184191.9|184101.9|27
1723114880000|2024-08-08 11:01:20|184199.1|184109.1|184255.1|184165.1|184255.1|184165.1|184191.4|184101.4|20
1723114890000|2024-08-08 11:01:30|184258.3|184168.3|184256.3|184166.3|184259.7|184169.7|184247.2|184157.2|19
1723114900000|2024-08-08 11:01:40|184256.5|184166.5|184260.2|184170.2|184262.1|184172.1|184245.9|184155.9|25
1723114910000|2024-08-08 11:01:50|184258.5|184168.5|184253.8|184163.8|184263.8|184173.8|184245.9|184155.9|20
1723114920000|2024-08-08 11:02:00|184249.4|184159.4|184267.5|184177.5|184269.5|184179.5|184249.4|184159.4|14
1723114930000|2024-08-08 11:02:10|184266|184176|184280.4|184190.4|184288.1|184198.1|184264.8|184174.8|21
1723114940000|2024-08-08 11:02:20|184283|184193|184289.4|184199.4|184289.4|184199.4|184270.8|184180.8|21
1723114950000|2024-08-08 11:02:30|184286.9|184196.9|184285.9|184195.9|184287.1|184197.1|184275.8|184185.8|19
1723114960000|2024-08-08 11:02:40|184284|184194|184268.8|184178.8|184284.3|184194.3|184268.6|184178.6|21
1723114970000|2024-08-08 11:02:50|184268.3|184178.3|184223.1|184133.1|184268.3|184178.3|184220.7|184130.7|21
1723114980000|2024-08-08 11:03:00|184222.8|184132.8|184226.9|184136.9|184230.1|184140.1|184222.8|184132.8|12
1723114990000|2024-08-08 11:03:10|184228.4|184138.4|184270.4|184180.4|184283.5|184193.5|184225.9|184135.9|23
1723115000000|2024-08-08 11:03:20|184268.9|184178.9|184262.4|184172.4|184268.9|184178.9|184262.4|184172.4|10
1723115010000|2024-08-08 11:03:30|184262.3|184172.3|184251|184161|184262.3|184172.3|184251|184161|9
1723115020000|2024-08-08 11:03:40|184249.8|184159.8|184193.8|184103.8|184249.8|184159.8|184193.8|184103.8|6
1723115030000|2024-08-08 11:03:50|184197.5|184107.5|184198.7|184108.7|184198.7|184108.7|184188.9|184098.9|20
1723115040000|2024-08-08 11:04:00|184198.1|184108.1|184210.9|184120.9|184210.9|184120.9|184197.5|184107.5|15
1723115050000|2024-08-08 11:04:10|184211.1|184121.1|184181.2|184091.2|184246.5|184156.5|184172.5|184082.5|22
1723115060000|2024-08-08 11:04:20|184176.1|184086.1|184164.6|184074.6|184176.1|184086.1|184154.5|184064.5|26
1723115070000|2024-08-08 11:04:30|184164.2|184074.2|184167.7|184077.7|184168|184078|184155.5|184065.5|12
1723115080000|2024-08-08 11:04:40|184161.5|184071.5|184146.9|184056.9|184165.7|184075.7|184134.9|184044.9|19
1723115090000|2024-08-08 11:04:50|184148.1|184058.1|184140.9|184050.9|184149.2|184059.2|184138.9|184048.9|14
1723115100000|2024-08-08 11:05:00|184144.4|184054.4|184143.6|184053.6|184147.3|184057.3|184141.7|184051.7|13
1723115110000|2024-08-08 11:05:10|184143.5|184053.5|184143.6|184053.6|184143.8|184053.8|184143.4|184053.4|6
1723115120000|2024-08-08 11:05:20|184143.4|184053.4|184127.5|184037.5|184143.4|184053.4|184127|184037|10
1723115130000|2024-08-08 11:05:30|184127.8|184037.8|184117.5|184027.5|184130.1|184040.1|184117.5|184027.5|16
1723115140000|2024-08-08 11:05:40|184117.1|184027.1|184116.9|184026.9|184120.4|184030.4|184114.8|184024.8|13
1723115150000|2024-08-08 11:05:50|184117.2|184027.2|184121.1|184031.1|184124.5|184034.5|184117.2|184027.2|17
1723115160000|2024-08-08 11:06:00|184121|184031|184116.6|184026.6|184121|184031|184113.5|184023.5|12
1723115170000|2024-08-08 11:06:10|184116.9|184026.9|184143.9|184053.9|184167.3|184077.3|184116.7|184026.7|18
1723115180000|2024-08-08 11:06:20|184147.3|184057.3|184124.4|184034.4|184147.3|184057.3|184124.4|184034.4|19
1723115190000|2024-08-08 11:06:30|184124|184034|184119.7|184029.7|184124|184034|184116|184026|16
1723115200000|2024-08-08 11:06:40|184120.1|184030.1|184121.4|184031.4|184121.9|184031.9|184120.1|184030.1|5
1723115210000|2024-08-08 11:06:50|184120.9|184030.9|184115.3|184025.3|184120.9|184030.9|184115.3|184025.3|9
1723115220000|2024-08-08 11:07:00|184116.2|184026.2|184152|184062|184152|184062|184116.2|184026.2|21
1723115230000|2024-08-08 11:07:10|184150.4|184060.4|184120.6|184030.6|184153|184063|184120.6|184030.6|24
1723115240000|2024-08-08 11:07:20|184121|184031|184113.2|184023.2|184122.1|184032.1|184113.2|184023.2|13
1723115250000|2024-08-08 11:07:30|184113.3|184023.3|184150.2|184060.2|184152.2|184062.2|184113.3|184023.3|13
1723115260000|2024-08-08 11:07:40|184150|184060|184154.9|184064.9|184154.9|184064.9|184150|184060|14
1723115270000|2024-08-08 11:07:50|184154.8|184064.8|184171.7|184081.7|184180.5|184090.5|184154.8|184064.8|13
1723115280000|2024-08-08 11:08:00|184169.7|184079.7|184169.4|184079.4|184169.7|184079.7|184163.8|184073.8|10
1723115290000|2024-08-08 11:08:10|184168.9|184078.9|184177.8|184087.8|184187.7|184097.7|184168.9|184078.9|21
1723115300000|2024-08-08 11:08:20|184178.3|184088.3|184176.9|184086.9|184178.6|184088.6|184175|184085|15
1723115310000|2024-08-08 11:08:30|184177.3|184087.3|184193.3|184103.3|184198.3|184108.3|184171.9|184081.9|23
1723115320000|2024-08-08 11:08:40|184197.8|184107.8|184197.3|184107.3|184198.5|184108.5|184188.7|184098.7|24
1723115330000|2024-08-08 11:08:50|184196|184106|184214.9|184124.9|184226.7|184136.7|184191.4|184101.4|20
1723115340000|2024-08-08 11:09:00|184216.1|184126.1|184215.5|184125.5|184216.7|184126.7|184214.1|184124.1|13
1723115350000|2024-08-08 11:09:10|184214.4|184124.4|184217.4|184127.4|184225|184135|184214.1|184124.1|20
1723115360000|2024-08-08 11:09:20|184218.6|184128.6|184214.9|184124.9|184220.1|184130.1|184212.2|184122.2|14
1723115370000|2024-08-08 11:09:30|184215.1|184125.1|184216.1|184126.1|184223.5|184133.5|184210.4|184120.4|18
1723115380000|2024-08-08 11:09:40|184216.2|184126.2|184112.6|184022.6|184216.2|184126.2|184112.6|184022.6|21
1723115390000|2024-08-08 11:09:50|184113.6|184023.6|184113|184023|184122.9|184032.9|184111.6|184021.6|11
1723115400000|2024-08-08 11:10:00|184112.5|184022.5|184104.3|184014.3|184114|184024|184095.6|184005.6|20
1723115410000|2024-08-08 11:10:10|184105.3|184015.3|184099|184009|184107.8|184017.8|184088.9|183998.9|16
1723115420000|2024-08-08 11:10:20|184097.5|184007.5|184089.5|183999.5|184100.9|184010.9|184089.5|183999.5|12
1723115430000|2024-08-08 11:10:30|184090.9|184000.9|184090.4|184000.4|184094.7|184004.7|184087.2|183997.2|18
1723115440000|2024-08-08 11:10:40|184090.3|184000.3|184070.9|183980.9|184097.3|184007.3|184070.9|183980.9|13
1723115450000|2024-08-08 11:10:50|184076.7|183986.7|184079.7|183989.7|184079.7|183989.7|184067.9|183977.9|8
1723115460000|2024-08-08 11:11:00|184080.2|183990.2|184080.2|183990.2|184080.2|183990.2|184080.2|183990.2|1
1723115470000|2024-08-08 11:11:10|184077.8|183987.8|184077.8|183987.8|184077.8|183987.8|184077.8|183987.8|1
1723115480000|2024-08-08 11:11:20|184073.9|183983.9|184073.9|183983.9|184073.9|183983.9|184073.9|183983.9|1
1723115490000|2024-08-08 11:11:30|184073.1|183983.1|184075.6|183985.6|184075.6|183985.6|184073.1|183983.1|4
1723115500000|2024-08-08 11:11:40|184073|183983|184074|183984|184075.2|183985.2|184073|183983|3
1723115510000|2024-08-08 11:11:50|184074.8|183984.8|184074.8|183984.8|184074.8|183984.8|184074.8|183984.8|1
1723115520000|2024-08-08 11:12:00|184072.5|183982.5|184074.7|183984.7|184078.4|183988.4|184072.5|183982.5|9
1723115530000|2024-08-08 11:12:10|184075.1|183985.1|184075.1|183985.1|184075.1|183985.1|184075.1|183985.1|1
1723115540000|2024-08-08 11:12:20|184074.8|183984.8|184051.5|183961.5|184074.8|183984.8|184049.3|183959.3|7
1723115550000|2024-08-08 11:12:30|184051.2|183961.2|184056.7|183966.7|184062.6|183972.6|184051.2|183961.2|19
1723115560000|2024-08-08 11:12:40|184051.8|183961.8|184051.2|183961.2|184051.8|183961.8|184048.5|183958.5|4
1723115570000|2024-08-08 11:12:50|184056.2|183966.2|184056.1|183966.1|184056.2|183966.2|184056.1|183966.1|2
1723115580000|2024-08-08 11:13:00|184051.6|183961.6|184028.7|183938.7|184053.5|183963.5|184023.4|183933.4|16
1723115590000|2024-08-08 11:13:10|184028.6|183938.6|184032.2|183942.2|184038.6|183948.6|184025.4|183935.4|18
1723115600000|2024-08-08 11:13:20|184032.1|183942.1|184030|183940|184035.7|183945.7|184026.9|183936.9|8
1723115610000|2024-08-08 11:13:30|184027|183937|184030.7|183940.7|184030.7|183940.7|184026.5|183936.5|9
1723115620000|2024-08-08 11:13:40|184030.6|183940.6|184020.6|183930.6|184030.6|183940.6|184020.6|183930.6|5
1723115630000|2024-08-08 11:13:50|184024.9|183934.9|184059.8|183969.8|184061.4|183971.4|184024.9|183934.9|5
1723115640000|2024-08-08 11:14:00|184055.6|183965.6|184031.6|183941.6|184063.5|183973.5|184018.4|183928.4|21
1723115650000|2024-08-08 11:14:10|184034.2|183944.2|184043.9|183953.9|184043.9|183953.9|184031.3|183941.3|15
1723115660000|2024-08-08 11:14:20|184043.1|183953.1|184028.8|183938.8|184043.1|183953.1|184028.2|183938.2|7
1723115670000|2024-08-08 11:14:30|184029.3|183939.3|184042.8|183952.8|184042.8|183952.8|184029.3|183939.3|7
1723115690000|2024-08-08 11:14:50|184042.2|183952.2|184047.6|183957.6|184047.6|183957.6|184042.2|183952.2|4
1723115700000|2024-08-08 11:15:00|184047.8|183957.8|184047.8|183957.8|184047.8|183957.8|184047.8|183957.8|1
1723115710000|2024-08-08 11:15:10|184046.6|183956.6|184036.9|183946.9|184047.6|183957.6|184036.9|183946.9|6
1723115720000|2024-08-08 11:15:20|184037|183947|184041.5|183951.5|184041.5|183951.5|184037|183947|6
1723115730000|2024-08-08 11:15:30|184040|183950|184041.7|183951.7|184044.4|183954.4|184040|183950|4
1723115740000|2024-08-08 11:15:40|184044.7|183954.7|184045.2|183955.2|184045.2|183955.2|184044.7|183954.7|2
1723115750000|2024-08-08 11:15:50|184046.9|183956.9|184044.6|183954.6|184046.9|183956.9|184042.3|183952.3|4
1723115760000|2024-08-08 11:16:00|184045.6|183955.6|184043.3|183953.3|184047.4|183957.4|184043.3|183953.3|5
1723115770000|2024-08-08 11:16:10|184042.9|183952.9|184038|183948|184042.9|183952.9|184035.1|183945.1|5
1723115780000|2024-08-08 11:16:20|184040.1|183950.1|184045.1|183955.1|184045.1|183955.1|184040.1|183950.1|4
1723115790000|2024-08-08 11:16:30|184043.9|183953.9|184042|183952|184043.9|183953.9|184041.5|183951.5|3
1723115800000|2024-08-08 11:16:40|184049.7|183959.7|184049.7|183959.7|184049.7|183959.7|184049.7|183959.7|1
1723115810000|2024-08-08 11:16:50|184048.8|183958.8|184052.1|183962.1|184052.1|183962.1|184048.8|183958.8|4
1723115820000|2024-08-08 11:17:00|184051.2|183961.2|184050.3|183960.3|184054.8|183964.8|184049.8|183959.8|13
1723115830000|2024-08-08 11:17:10|184052.3|183962.3|184050.5|183960.5|184052.3|183962.3|184050.5|183960.5|2
1723115840000|2024-08-08 11:17:20|184050|183960|184049.3|183959.3|184050|183960|184049.3|183959.3|2
1723115850000|2024-08-08 11:17:30|184050|183960|184050|183960|184050|183960|184049.3|183959.3|3
1723115860000|2024-08-08 11:17:40|184050.7|183960.7|184048.5|183958.5|184050.7|183960.7|184048.5|183958.5|3
1723115870000|2024-08-08 11:17:50|184047|183957|184042.4|183952.4|184047|183957|184042.4|183952.4|6
1723115880000|2024-08-08 11:18:00|184042.9|183952.9|184053.8|183963.8|184055.8|183965.8|184042.9|183952.9|7
1723115890000|2024-08-08 11:18:10|184050|183960|184049|183959|184050|183960|184049|183959|2
1723115900000|2024-08-08 11:18:20|184050.4|183960.4|184053.2|183963.2|184054.3|183964.3|184050.4|183960.4|8
1723115910000|2024-08-08 11:18:30|184054|183964|184053.2|183963.2|184054|183964|184053.2|183963.2|4
1723115920000|2024-08-08 11:18:40|184051.3|183961.3|184047.9|183957.9|184051.3|183961.3|184047.9|183957.9|4
1723115930000|2024-08-08 11:18:50|184048.5|183958.5|184051.5|183961.5|184051.5|183961.5|184048.5|183958.5|3
1723115940000|2024-08-08 11:19:00|184050.7|183960.7|184049.9|183959.9|184050.7|183960.7|184049.9|183959.9|2
1723115950000|2024-08-08 11:19:10|184049.2|183959.2|184047.9|183957.9|184049.2|183959.2|184047.9|183957.9|2
1723115970000|2024-08-08 11:19:30|184052|183962|184049.6|183959.6|184052|183962|184048|183958|3
1723115980000|2024-08-08 11:19:40|184048.3|183958.3|184047.3|183957.3|184048.3|183958.3|184047.3|183957.3|2
1723115990000|2024-08-08 11:19:50|184049.1|183959.1|184045.7|183955.7|184050.7|183960.7|184045.7|183955.7|5
1723116000000|2024-08-08 11:20:00|184043.8|183953.8|184028.2|183938.2|184043.8|183953.8|184026.8|183936.8|7
1723116010000|2024-08-08 11:20:10|184026.8|183936.8|184017.7|183927.7|184028.5|183938.5|184017.7|183927.7|13
1723116020000|2024-08-08 11:20:20|184019.5|183929.5|184089|183999|184089|183999|184019.5|183929.5|18
1723116030000|2024-08-08 11:20:30|184088.8|183998.8|184090.4|184000.4|184091.2|184001.2|184088.1|183998.1|10
1723116040000|2024-08-08 11:20:40|184089.6|183999.6|184091.7|184001.7|184092.3|184002.3|184089.1|183999.1|7
1723116050000|2024-08-08 11:20:50|184091.6|184001.6|184091.2|184001.2|184091.6|184001.6|184091.2|184001.2|2
1723116060000|2024-08-08 11:21:00|184092.1|184002.1|184089|183999|184097.8|184007.8|184085.2|183995.2|10
1723116070000|2024-08-08 11:21:10|184088.1|183998.1|184085.9|183995.9|184088.4|183998.4|184079.8|183989.8|14
1723116080000|2024-08-08 11:21:20|184084.9|183994.9|184084.9|183994.9|184084.9|183994.9|184079.2|183989.2|7
1723116090000|2024-08-08 11:21:30|184085|183995|184085|183995|184085|183995|184085|183995|1
1723116100000|2024-08-08 11:21:40|184085.2|183995.2|184083|183993|184085.2|183995.2|184080.7|183990.7|4
1723116110000|2024-08-08 11:21:50|184081.5|183991.5|184084.1|183994.1|184084.1|183994.1|184081.5|183991.5|3
1723116120000|2024-08-08 11:22:00|184084.2|183994.2|184085.7|183995.7|184085.7|183995.7|184084.2|183994.2|4
1723116130000|2024-08-08 11:22:10|184085.6|183995.6|184085.9|183995.9|184085.9|183995.9|184085.6|183995.6|3
1723116140000|2024-08-08 11:22:20|184086.1|183996.1|184094.9|184004.9|184096.5|184006.5|184081.6|183991.6|6
1723116150000|2024-08-08 11:22:30|184095.2|184005.2|184095|184005|184095.2|184005.2|184095|184005|4
1723116160000|2024-08-08 11:22:40|184095.2|184005.2|184095.2|184005.2|184095.2|184005.2|184095|184005|3
1723116170000|2024-08-08 11:22:50|184095.1|184005.1|184088.2|183998.2|184095.1|184005.1|184088.2|183998.2|3
1723116180000|2024-08-08 11:23:00|184088.6|183998.6|184088.6|183998.6|184088.6|183998.6|184088.6|183998.6|1
1723116190000|2024-08-08 11:23:10|184088.4|183998.4|184104.7|184014.7|184109.3|184019.3|184088.3|183998.3|12
1723116200000|2024-08-08 11:23:20|184107.3|184017.3|184148.6|184058.6|184153.1|184063.1|184107.3|184017.3|19
1723116210000|2024-08-08 11:23:30|184150.6|184060.6|184153.8|184063.8|184155.2|184065.2|184147.4|184057.4|10
1723116220000|2024-08-08 11:23:40|184154.1|184064.1|184145.7|184055.7|184154.1|184064.1|184145.7|184055.7|7
1723116230000|2024-08-08 11:23:50|184149|184059|184128.2|184038.2|184149|184059|184128.2|184038.2|6
1723116240000|2024-08-08 11:24:00|184127|184037|184126.1|184036.1|184127|184037|184126.1|184036.1|2
1723116250000|2024-08-08 11:24:10|184123.8|184033.8|184126.1|184036.1|184126.1|184036.1|184123.4|184033.4|4
1723116260000|2024-08-08 11:24:20|184129|184039|184118.3|184028.3|184130.5|184040.5|184118.3|184028.3|6
1723116270000|2024-08-08 11:24:30|184117.1|184027.1|184121.9|184031.9|184121.9|184031.9|184117.1|184027.1|4
1723116280000|2024-08-08 11:24:40|184121.3|184031.3|184128.2|184038.2|184128.2|184038.2|184121.3|184031.3|3
1723116290000|2024-08-08 11:24:50|184125.3|184035.3|184128.2|184038.2|184128.2|184038.2|184125.3|184035.3|2
1723116300000|2024-08-08 11:25:00|184125.2|184035.2|184144.3|184054.3|184148.7|184058.7|184125.2|184035.2|7
1723116310000|2024-08-08 11:25:10|184142|184052|184142|184052|184143.2|184053.2|184142|184052|5
1723116320000|2024-08-08 11:25:20|184143|184053|184145.8|184055.8|184145.8|184055.8|184143|184053|5
1723116330000|2024-08-08 11:25:30|184145.1|184055.1|184145.1|184055.1|184145.2|184055.2|184145.1|184055.1|3
1723116350000|2024-08-08 11:25:50|184145.3|184055.3|184141.6|184051.6|184145.3|184055.3|184141.6|184051.6|3
1723116360000|2024-08-08 11:26:00|184144.2|184054.2|184150.9|184060.9|184150.9|184060.9|184144.2|184054.2|3
1723116370000|2024-08-08 11:26:10|184146.9|184056.9|184152.3|184062.3|184152.3|184062.3|184146.9|184056.9|3
1723116380000|2024-08-08 11:26:20|184150.9|184060.9|184147.3|184057.3|184152.7|184062.7|184146.8|184056.8|8
1723116390000|2024-08-08 11:26:30|184147.8|184057.8|184144.3|184054.3|184147.8|184057.8|184144.3|184054.3|2
1723116400000|2024-08-08 11:26:40|184143.5|184053.5|184143.5|184053.5|184143.5|184053.5|184143.5|184053.5|1
1723116410000|2024-08-08 11:26:50|184146.9|184056.9|184153.6|184063.6|184155|184065|184146.9|184056.9|6
1723116430000|2024-08-08 11:27:10|184156.1|184066.1|184170.5|184080.5|184170.5|184080.5|184156.1|184066.1|6
1723116440000|2024-08-08 11:27:20|184172.3|184082.3|184173.6|184083.6|184173.6|184083.6|184172.3|184082.3|2
1723116450000|2024-08-08 11:27:30|184172.3|184082.3|184172.3|184082.3|184172.3|184082.3|184172.3|184082.3|1
1723116480000|2024-08-08 11:28:00|184171|184081|184172.9|184082.9|184174.2|184084.2|184171|184081|3
1723116500000|2024-08-08 11:28:20|184174.2|184084.2|184174.2|184084.2|184174.2|184084.2|184174.2|184084.2|1
1723116510000|2024-08-08 11:28:30|184175.6|184085.6|184174.3|184084.3|184175.6|184085.6|184174.3|184084.3|2
1723116520000|2024-08-08 11:28:40|184175.8|184085.8|184173.2|184083.2|184175.8|184085.8|184173.2|184083.2|2
1723116530000|2024-08-08 11:28:50|184189.7|184099.7|184207.6|184117.6|184207.9|184117.9|184189.7|184099.7|10
1723116540000|2024-08-08 11:29:00|184211.4|184121.4|184216|184126|184241.9|184151.9|184211.4|184121.4|21
1723116550000|2024-08-08 11:29:10|184214.5|184124.5|184211.5|184121.5|184214.5|184124.5|184205.5|184115.5|6
1723116560000|2024-08-08 11:29:20|184212.7|184122.7|184217.5|184127.5|184217.5|184127.5|184211.7|184121.7|9
1723116570000|2024-08-08 11:29:30|184215|184125|184208.8|184118.8|184215.8|184125.8|184208.8|184118.8|9
1723116580000|2024-08-08 11:29:40|184208.7|184118.7|184214.6|184124.6|184214.7|184124.7|184208.7|184118.7|6
1723116590000|2024-08-08 11:29:50|184214.7|184124.7|184214.6|184124.6|184216.6|184126.6|184214.6|184124.6|7
1723116600000|2024-08-08 11:30:00|184214.2|184124.2|184220.4|184130.4|184223.8|184133.8|184214.2|184124.2|15
1723116610000|2024-08-08 11:30:10|184225.4|184135.4|184237.7|184147.7|184241.1|184151.1|184225.2|184135.2|15
1723116620000|2024-08-08 11:30:20|184239.7|184149.7|184213.3|184123.3|184241.3|184151.3|184213.3|184123.3|14
1723116630000|2024-08-08 11:30:30|184211.6|184121.6|184222.1|184132.1|184222.3|184132.3|184209|184119|16
1723116640000|2024-08-08 11:30:40|184221|184131|184209.7|184119.7|184222.4|184132.4|184209.7|184119.7|10
1723116650000|2024-08-08 11:30:50|184208.4|184118.4|184208.6|184118.6|184210|184120|184204.6|184114.6|11
1723116660000|2024-08-08 11:31:00|184207.3|184117.3|184203.2|184113.2|184207.3|184117.3|184203.2|184113.2|5
1723116670000|2024-08-08 11:31:10|184203.5|184113.5|184203.5|184113.5|184203.5|184113.5|184203.5|184113.5|1
1723116680000|2024-08-08 11:31:20|184201.8|184111.8|184211.5|184121.5|184211.5|184121.5|184201.8|184111.8|13
1723116690000|2024-08-08 11:31:30|184211.4|184121.4|184211.6|184121.6|184211.6|184121.6|184211.4|184121.4|2
1723116700000|2024-08-08 11:31:40|184210.4|184120.4|184209.1|184119.1|184210.4|184120.4|184209|184119|4
1723116720000|2024-08-08 11:32:00|184208.3|184118.3|184207.9|184117.9|184208.3|184118.3|184203.1|184113.1|13
1723116730000|2024-08-08 11:32:10|184209.5|184119.5|184208.2|184118.2|184209.6|184119.6|184208.2|184118.2|4
1723116740000|2024-08-08 11:32:20|184209.7|184119.7|184209.5|184119.5|184209.8|184119.8|184208.2|184118.2|4
1723116750000|2024-08-08 11:32:30|184209.7|184119.7|184209.9|184119.9|184210.2|184120.2|184209.5|184119.5|7
1723116760000|2024-08-08 11:32:40|184209.7|184119.7|184198.3|184108.3|184209.7|184119.7|184198.3|184108.3|10
1723116770000|2024-08-08 11:32:50|184198.4|184108.4|184202.7|184112.7|184208.3|184118.3|184198.4|184108.4|5
1723116780000|2024-08-08 11:33:00|184202.8|184112.8|184204.4|184114.4|184204.4|184114.4|184198.6|184108.6|6
1723116790000|2024-08-08 11:33:10|184208.9|184118.9|184211.6|184121.6|184212|184122|184207.9|184117.9|6
1723116800000|2024-08-08 11:33:20|184207.2|184117.2|184165.1|184075.1|184207.4|184117.4|184165.1|184075.1|7
1723116810000|2024-08-08 11:33:30|184164|184074|184162.4|184072.4|184164|184074|184162.4|184072.4|2
1723116820000|2024-08-08 11:33:40|184166.4|184076.4|184168.1|184078.1|184168.1|184078.1|184166.4|184076.4|2
1723116830000|2024-08-08 11:33:50|184168.5|184078.5|184157.8|184067.8|184168.5|184078.5|184156.7|184066.7|5
1723116840000|2024-08-08 11:34:00|184158.8|184068.8|184129.2|184039.2|184158.8|184068.8|184126.5|184036.5|8
1723116850000|2024-08-08 11:34:10|184125.8|184035.8|184128.9|184038.9|184129.2|184039.2|184125.8|184035.8|4
1723116860000|2024-08-08 11:34:20|184126.5|184036.5|184096.8|184006.8|184126.5|184036.5|184093|184003|8
1723116870000|2024-08-08 11:34:30|184093|184003|184092.9|184002.9|184093|184003|184091.4|184001.4|4
1723116880000|2024-08-08 11:34:40|184094.2|184004.2|184101.3|184011.3|184101.3|184011.3|184094.2|184004.2|4
1723116890000|2024-08-08 11:34:50|184102.2|184012.2|184117.6|184027.6|184121.5|184031.5|184102.1|184012.1|16
1723116900000|2024-08-08 11:35:00|184117.7|184027.7|184170.1|184080.1|184171.2|184081.2|184117.7|184027.7|12
1723116910000|2024-08-08 11:35:10|184171.6|184081.6|184170.9|184080.9|184171.6|184081.6|184169.8|184079.8|7
1723116920000|2024-08-08 11:35:20|184171.9|184081.9|184169.2|184079.2|184171.9|184081.9|184169.2|184079.2|6
1723116930000|2024-08-08 11:35:30|184170.1|184080.1|184196|184106|184196|184106|184168.6|184078.6|11
1723116940000|2024-08-08 11:35:40|184202.9|184112.9|184170.7|184080.7|184202.9|184112.9|184169.7|184079.7|10
1723116950000|2024-08-08 11:35:50|184171.5|184081.5|184170.4|184080.4|184171.5|184081.5|184170.4|184080.4|4
1723116960000|2024-08-08 11:36:00|184170.9|184080.9|184168.9|184078.9|184170.9|184080.9|184168.3|184078.3|5
1723116980000|2024-08-08 11:36:20|184171.1|184081.1|184171.9|184081.9|184172.3|184082.3|184170.7|184080.7|8
1723116990000|2024-08-08 11:36:30|184168.9|184078.9|184183.3|184093.3|184183.3|184093.3|184168.9|184078.9|5
1723117000000|2024-08-08 11:36:40|184189.6|184099.6|184192.7|184102.7|184206.4|184116.4|184189.6|184099.6|8
1723117010000|2024-08-08 11:36:50|184190.9|184100.9|184188|184098|184190.9|184100.9|184184.1|184094.1|8
1723117020000|2024-08-08 11:37:00|184183.2|184093.2|184188|184098|184188|184098|184183.2|184093.2|3
1723117030000|2024-08-08 11:37:10|184189.6|184099.6|184194.2|184104.2|184194.8|184104.8|184185.1|184095.1|16
1723117040000|2024-08-08 11:37:20|184194.7|184104.7|184194.7|184104.7|184194.7|184104.7|184194.7|184104.7|1
1723117050000|2024-08-08 11:37:30|184194.4|184104.4|184227.6|184137.6|184244.2|184154.2|184194.4|184104.4|18
1723117060000|2024-08-08 11:37:40|184227.3|184137.3|184233.7|184143.7|184239.3|184149.3|184217.5|184127.5|12
1723117070000|2024-08-08 11:37:50|184232.8|184142.8|184230.5|184140.5|184243.6|184153.6|184230.5|184140.5|9
1723117080000|2024-08-08 11:38:00|184236.3|184146.3|184219.6|184129.6|184240.8|184150.8|184219.6|184129.6|13
1723117090000|2024-08-08 11:38:10|184225.6|184135.6|184215.8|184125.8|184225.6|184135.6|184215.8|184125.8|10
1723117100000|2024-08-08 11:38:20|184215.9|184125.9|184220.8|184130.8|184226|184136|184214.9|184124.9|6
1723117110000|2024-08-08 11:38:30|184217.3|184127.3|184217.1|184127.1|184217.3|184127.3|184206.8|184116.8|9
1723117120000|2024-08-08 11:38:40|184217|184127|184179.6|184089.6|184217|184127|184179.6|184089.6|14
1723117130000|2024-08-08 11:38:50|184179.3|184089.3|184159.4|184069.4|184179.3|184089.3|184148.8|184058.8|15
1723117140000|2024-08-08 11:39:00|184161.1|184071.1|184161.1|184071.1|184161.1|184071.1|184161.1|184071.1|1
1723117150000|2024-08-08 11:39:10|184161.8|184071.8|184166.4|184076.4|184166.4|184076.4|184161.8|184071.8|3
1723117160000|2024-08-08 11:39:20|184168.5|184078.5|184157.7|184067.7|184169.7|184079.7|184155.4|184065.4|8
1723117190000|2024-08-08 11:39:50|184160.5|184070.5|184166.8|184076.8|184166.8|184076.8|184159.4|184069.4|3
1723117200000|2024-08-08 11:40:00|184170.4|184080.4|184176|184086|184176|184086|184170.4|184080.4|3
1723117210000|2024-08-08 11:40:10|184172|184082|184172|184082|184172|184082|184172|184082|1
1723117220000|2024-08-08 11:40:20|184176|184086|184202|184112|184209.7|184119.7|184176|184086|9
1723117230000|2024-08-08 11:40:30|184201.5|184111.5|184229.6|184139.6|184237.2|184147.2|184201.5|184111.5|11
1723117240000|2024-08-08 11:40:40|184230.9|184140.9|184197.1|184107.1|184230.9|184140.9|184193.2|184103.2|11
1723117250000|2024-08-08 11:40:50|184194.3|184104.3|184191.6|184101.6|184195.6|184105.6|184188.6|184098.6|9
1723117260000|2024-08-08 11:41:00|184195.7|184105.7|184191.6|184101.6|184195.7|184105.7|184191.6|184101.6|2
1723117270000|2024-08-08 11:41:10|184190.8|184100.8|184190.8|184100.8|184190.8|184100.8|184190.8|184100.8|1
1723117280000|2024-08-08 11:41:20|184194|184104|184197.7|184107.7|184197.7|184107.7|184193.9|184103.9|4
1723117290000|2024-08-08 11:41:30|184196.1|184106.1|184187.8|184097.8|184196.1|184106.1|184182.8|184092.8|3
1723117300000|2024-08-08 11:41:40|184186.3|184096.3|184181.8|184091.8|184187.7|184097.7|184181.8|184091.8|5
1723117310000|2024-08-08 11:41:50|184187.7|184097.7|184200.4|184110.4|184200.4|184110.4|184187.7|184097.7|5
1723117320000|2024-08-08 11:42:00|184195.1|184105.1|184182.2|184092.2|184201.4|184111.4|184182.2|184092.2|8
1723117330000|2024-08-08 11:42:10|184181|184091|184180.4|184090.4|184185.8|184095.8|184180.4|184090.4|5
1723117340000|2024-08-08 11:42:20|184181.7|184091.7|184185.7|184095.7|184187.4|184097.4|184181.7|184091.7|8
1723117350000|2024-08-08 11:42:30|184185.6|184095.6|184165.8|184075.8|184187.5|184097.5|184163|184073|11
1723117360000|2024-08-08 11:42:40|184171.3|184081.3|184173.9|184083.9|184174.9|184084.9|184171.3|184081.3|4
1723117370000|2024-08-08 11:42:50|184168.9|184078.9|184169.4|184079.4|184175.4|184085.4|184168.9|184078.9|3
1723117380000|2024-08-08 11:43:00|184167.6|184077.6|184156.9|184066.9|184168.1|184078.1|184156.9|184066.9|9
1723117390000|2024-08-08 11:43:10|184159|184069|184145.9|184055.9|184159|184069|184145.9|184055.9|5
1723117400000|2024-08-08 11:43:20|184144.5|184054.5|184135.5|184045.5|184144.5|184054.5|184135.1|184045.1|7
1723117410000|2024-08-08 11:43:30|184134.6|184044.6|184165.7|184075.7|184165.7|184075.7|184134.6|184044.6|8
1723117420000|2024-08-08 11:43:40|184167.8|184077.8|184172.9|184082.9|184172.9|184082.9|184166.5|184076.5|5
1723117430000|2024-08-08 11:43:50|184200.1|184110.1|184208.8|184118.8|184236.5|184146.5|184199.7|184109.7|16
1723117440000|2024-08-08 11:44:00|184211|184121|184211|184121|184211|184121|184211|184121|1
1723117450000|2024-08-08 11:44:10|184209.9|184119.9|184211|184121|184211|184121|184209.9|184119.9|2
1723117460000|2024-08-08 11:44:20|184212.1|184122.1|184217.5|184127.5|184217.5|184127.5|184211.3|184121.3|16
1723117470000|2024-08-08 11:44:30|184214.9|184124.9|184204.1|184114.1|184214.9|184124.9|184204.1|184114.1|13
1723117480000|2024-08-08 11:44:40|184201.5|184111.5|184189.6|184099.6|184201.5|184111.5|184186.9|184096.9|3
1723117490000|2024-08-08 11:44:50|184189|184099|184189|184099|184189|184099|184189|184099|1
1723117500000|2024-08-08 11:45:00|184190|184100|184197.5|184107.5|184197.5|184107.5|184189|184099|8
1723117510000|2024-08-08 11:45:10|184199|184109|184201.2|184111.2|184201.2|184111.2|184199|184109|2
1723117520000|2024-08-08 11:45:20|184201.7|184111.7|184201.7|184111.7|184201.7|184111.7|184201.7|184111.7|1
1723117530000|2024-08-08 11:45:30|184204.1|184114.1|184201.8|184111.8|184204.1|184114.1|184201.8|184111.8|2
1723117540000|2024-08-08 11:45:40|184202.2|184112.2|184201.3|184111.3|184202.2|184112.2|184199|184109|4
1723117550000|2024-08-08 11:45:50|184202.2|184112.2|184202.2|184112.2|184202.2|184112.2|184202.2|184112.2|1
1723117560000|2024-08-08 11:46:00|184202.5|184112.5|184202.5|184112.5|184202.5|184112.5|184202.5|184112.5|1
1723117570000|2024-08-08 11:46:10|184200|184110|184193.4|184103.4|184200|184110|184186.1|184096.1|5
1723117590000|2024-08-08 11:46:30|184195.3|184105.3|184196|184106|184196|184106|184195.3|184105.3|2
1723117600000|2024-08-08 11:46:40|184195.1|184105.1|184188.2|184098.2|184195.1|184105.1|184188.2|184098.2|9
1723117610000|2024-08-08 11:46:50|184187.8|184097.8|184187.8|184097.8|184187.8|184097.8|184187.8|184097.8|1
1723117620000|2024-08-08 11:47:00|184190.2|184100.2|184187.5|184097.5|184190.2|184100.2|184187.5|184097.5|2
1723117630000|2024-08-08 11:47:10|184187.3|184097.3|184188.2|184098.2|184188.2|184098.2|184184.9|184094.9|3
1723117640000|2024-08-08 11:47:20|184184.7|184094.7|184188.4|184098.4|184188.4|184098.4|184184.7|184094.7|2
1723117650000|2024-08-08 11:47:30|184187.8|184097.8|184184.7|184094.7|184187.8|184097.8|184184.7|184094.7|2
1723117660000|2024-08-08 11:47:40|184186.8|184096.8|184187.1|184097.1|184187.1|184097.1|184186.8|184096.8|2
1723117670000|2024-08-08 11:47:50|184188.3|184098.3|184198.8|184108.8|184200.4|184110.4|184188.3|184098.3|8
1723117680000|2024-08-08 11:48:00|184201.1|184111.1|184202.1|184112.1|184202.1|184112.1|184201.1|184111.1|2
1723117690000|2024-08-08 11:48:10|184201.5|184111.5|184201.5|184111.5|184201.5|184111.5|184201.5|184111.5|1
1723117700000|2024-08-08 11:48:20|184202.1|184112.1|184205.5|184115.5|184205.5|184115.5|184202.1|184112.1|3
1723117710000|2024-08-08 11:48:30|184206.4|184116.4|184206.4|184116.4|184206.4|184116.4|184206.4|184116.4|1
1723117720000|2024-08-08 11:48:40|184206.3|184116.3|184206.3|184116.3|184206.3|184116.3|184206.3|184116.3|1
1723117730000|2024-08-08 11:48:50|184206.6|184116.6|184203.3|184113.3|184206.6|184116.6|184203|184113|4
1723117740000|2024-08-08 11:49:00|184204.3|184114.3|184204.3|184114.3|184204.3|184114.3|184204.3|184114.3|1
1723117750000|2024-08-08 11:49:10|184203.3|184113.3|184192|184102|184204.2|184114.2|184192|184102|7
1723117760000|2024-08-08 11:49:20|184189.9|184099.9|184192.7|184102.7|184194.7|184104.7|184189.9|184099.9|4
1723117770000|2024-08-08 11:49:30|184193|184103|184195.9|184105.9|184195.9|184105.9|184193|184103|2
1723117780000|2024-08-08 11:49:40|184193.4|184103.4|184193.4|184103.4|184193.4|184103.4|184193.4|184103.4|1
1723117790000|2024-08-08 11:49:50|184196.2|184106.2|184205.3|184115.3|184205.3|184115.3|184196.2|184106.2|4
1723117800000|2024-08-08 11:50:00|184206|184116|184206|184116|184206|184116|184206|184116|1
1723117810000|2024-08-08 11:50:10|184202.8|184112.8|184204|184114|184206|184116|184202.8|184112.8|3
1723117820000|2024-08-08 11:50:20|184201|184111|184204|184114|184204|184114|184201|184111|2
1723117830000|2024-08-08 11:50:30|184201|184111|184201|184111|184201|184111|184201|184111|1
1723117840000|2024-08-08 11:50:40|184197.7|184107.7|184199.6|184109.6|184199.6|184109.6|184197.7|184107.7|2
1723117850000|2024-08-08 11:50:50|184199.4|184109.4|184199.4|184109.4|184199.4|184109.4|184199.4|184109.4|1
1723117860000|2024-08-08 11:51:00|184250|184160|184276.3|184186.3|184281|184191|184250|184160|10
1723117870000|2024-08-08 11:51:10|184276.5|184186.5|184296|184206|184296|184206|184276.5|184186.5|6
1723117880000|2024-08-08 11:51:20|184293.3|184203.3|184310.8|184220.8|184320.9|184230.9|184292.3|184202.3|14
1723117890000|2024-08-08 11:51:30|184311.7|184221.7|184263.4|184173.4|184317.6|184227.6|184258.7|184168.7|18
1723117900000|2024-08-08 11:51:40|184262.5|184172.5|184262.5|184172.5|184262.5|184172.5|184262.5|184172.5|1
1723117910000|2024-08-08 11:51:50|184263.4|184173.4|184260.6|184170.6|184270.7|184180.7|184260.6|184170.6|9
1723117920000|2024-08-08 11:52:00|184258.3|184168.3|184247.8|184157.8|184258.3|184168.3|184247.5|184157.5|19
1723117930000|2024-08-08 11:52:10|184249.8|184159.8|184177.9|184087.9|184249.8|184159.8|184175.7|184085.7|15
1723117940000|2024-08-08 11:52:20|184185.9|184095.9|184188.1|184098.1|184199.5|184109.5|184185.9|184095.9|18
1723117950000|2024-08-08 11:52:30|184188|184098|184194.3|184104.3|184201.2|184111.2|184188|184098|16
1723117960000|2024-08-08 11:52:40|184191.1|184101.1|184190.8|184100.8|184199.2|184109.2|184187.7|184097.7|16
1723117970000|2024-08-08 11:52:50|184191.6|184101.6|184217.6|184127.6|184217.6|184127.6|184190|184100|22
1723117980000|2024-08-08 11:53:00|184237.3|184147.3|184194.6|184104.6|184238.5|184148.5|184184.8|184094.8|20
1723117990000|2024-08-08 11:53:10|184195|184105|184179.1|184089.1|184201.5|184111.5|184175.2|184085.2|19
1723118000000|2024-08-08 11:53:20|184176.9|184086.9|184225.9|184135.9|184230.4|184140.4|184173.9|184083.9|23
1723118010000|2024-08-08 11:53:30|184225.7|184135.7|184227.9|184137.9|184231.5|184141.5|184223.1|184133.1|24
1723118020000|2024-08-08 11:53:40|184225.6|184135.6|184184.1|184094.1|184229.3|184139.3|184184.1|184094.1|21
1723118030000|2024-08-08 11:53:50|184178.4|184088.4|184180.8|184090.8|184180.8|184090.8|184177.4|184087.4|8
1723118040000|2024-08-08 11:54:00|184181|184091|184171.9|184081.9|184181|184091|184171.8|184081.8|11
1723118050000|2024-08-08 11:54:10|184173|184083|184163.7|184073.7|184173.3|184083.3|184163.7|184073.7|9
1723118060000|2024-08-08 11:54:20|184161|184071|184151.8|184061.8|184167.7|184077.7|184151.8|184061.8|13
1723118070000|2024-08-08 11:54:30|184152.2|184062.2|184150.2|184060.2|184152.2|184062.2|184149.9|184059.9|5
1723118080000|2024-08-08 11:54:40|184149.8|184059.8|184127.3|184037.3|184149.8|184059.8|184126.1|184036.1|11
1723118090000|2024-08-08 11:54:50|184129.6|184039.6|184113.9|184023.9|184131.8|184041.8|184113.9|184023.9|17
1723118100000|2024-08-08 11:55:00|184164.3|184074.3|184160.1|184070.1|184164.3|184074.3|184157.9|184067.9|7
1723118110000|2024-08-08 11:55:10|184161.5|184071.5|184158.9|184068.9|184161.5|184071.5|184158.7|184068.7|4
1723118120000|2024-08-08 11:55:20|184155|184065|184143|184053|184155|184065|184137.9|184047.9|13
1723118130000|2024-08-08 11:55:30|184139.3|184049.3|184132.7|184042.7|184139.3|184049.3|184129.9|184039.9|8
1723118140000|2024-08-08 11:55:40|184134.2|184044.2|184134.1|184044.1|184134.2|184044.2|184134.1|184044.1|2
1723118150000|2024-08-08 11:55:50|184133.5|184043.5|184131.7|184041.7|184133.5|184043.5|184131.2|184041.2|10
1723118160000|2024-08-08 11:56:00|184130.4|184040.4|184126.8|184036.8|184130.4|184040.4|184126.8|184036.8|5
1723118170000|2024-08-08 11:56:10|184124.3|184034.3|184133.4|184043.4|184133.4|184043.4|184124.3|184034.3|9
1723118180000|2024-08-08 11:56:20|184136.1|184046.1|184136.3|184046.3|184136.3|184046.3|184136|184046|5
1723118190000|2024-08-08 11:56:30|184135|184045|184134.8|184044.8|184136.3|184046.3|184134.8|184044.8|3
1723118200000|2024-08-08 11:56:40|184123.3|184033.3|184159.8|184069.8|184159.8|184069.8|184123.3|184033.3|10
1723118210000|2024-08-08 11:56:50|184162.4|184072.4|184130.3|184040.3|184163.9|184073.9|184122.9|184032.9|6
1723118220000|2024-08-08 11:57:00|184130.7|184040.7|184192|184102|184194.4|184104.4|184130.7|184040.7|13
1723118230000|2024-08-08 11:57:10|184192.7|184102.7|184215.5|184125.5|184215.5|184125.5|184192.3|184102.3|9
1723118240000|2024-08-08 11:57:20|184212.9|184122.9|184200.8|184110.8|184213.8|184123.8|184196.4|184106.4|17
1723118250000|2024-08-08 11:57:30|184204|184114|184206.7|184116.7|184206.7|184116.7|184202.2|184112.2|6
1723118260000|2024-08-08 11:57:40|184203.9|184113.9|184202.2|184112.2|184206.3|184116.3|184198.8|184108.8|8
1723118270000|2024-08-08 11:57:50|184201.7|184111.7|184151.2|184061.2|184206.6|184116.6|184151.2|184061.2|21
1723118280000|2024-08-08 11:58:00|184153.3|184063.3|184129.6|184039.6|184153.3|184063.3|184129.6|184039.6|14
1723118290000|2024-08-08 11:58:10|184127.4|184037.4|184135.4|184045.4|184135.4|184045.4|184127.4|184037.4|11
1723118300000|2024-08-08 11:58:20|184134.7|184044.7|184131.7|184041.7|184135.5|184045.5|184129.8|184039.8|10
1723118310000|2024-08-08 11:58:30|184132.9|184042.9|184129.4|184039.4|184132.9|184042.9|184126.1|184036.1|12
1723118320000|2024-08-08 11:58:40|184129.2|184039.2|184126.8|184036.8|184131.6|184041.6|184126.8|184036.8|13
1723118330000|2024-08-08 11:58:50|184126.5|184036.5|184126.5|184036.5|184126.7|184036.7|184124.1|184034.1|9
1723118340000|2024-08-08 11:59:00|184126.4|184036.4|184118.4|184028.4|184130.6|184040.6|184113.9|184023.9|16
1723118350000|2024-08-08 11:59:10|184117.4|184027.4|184058.3|183968.3|184117.4|184027.4|184041.1|183951.1|22
1723118360000|2024-08-08 11:59:20|184060.6|183970.6|184034.8|183944.8|184064.4|183974.4|184034.8|183944.8|12
1723118370000|2024-08-08 11:59:30|184035.9|183945.9|184035.9|183945.9|184035.9|183945.9|184035.9|183945.9|1
1723118380000|2024-08-08 11:59:40|184032|183942|184031.4|183941.4|184033.6|183943.6|184029|183939|7
1723118390000|2024-08-08 11:59:50|184019.1|183929.1|184058.7|183968.7|184062|183972|184016.3|183926.3|22
1723118400000|2024-08-08 12:00:00|184057.8|183967.8|184080.7|183990.7|184083.1|183993.1|184043.3|183953.3|26
1723118410000|2024-08-08 12:00:10|184080.5|183990.5|184064.5|183974.5|184080.5|183990.5|184059.8|183969.8|21
1723118420000|2024-08-08 12:00:20|184071.6|183981.6|184072.9|183982.9|184079.3|183989.3|184057.5|183967.5|31
1723118430000|2024-08-08 12:00:30|184072.5|183982.5|184041.4|183951.4|184072.5|183982.5|184041.4|183951.4|26
1723118440000|2024-08-08 12:00:40|184038.7|183948.7|184058.9|183968.9|184059|183969|184034.8|183944.8|24
1723118450000|2024-08-08 12:00:50|184061.3|183971.3|184058.9|183968.9|184061.9|183971.9|184051.7|183961.7|24
1723118460000|2024-08-08 12:01:00|184058.8|183968.8|184055.4|183965.4|184058.8|183968.8|184055.4|183965.4|9
1723118470000|2024-08-08 12:01:10|184053.6|183963.6|184061.2|183971.2|184061.2|183971.2|184053.6|183963.6|14
1723118480000|2024-08-08 12:01:20|184062.2|183972.2|184067.7|183977.7|184074.1|183984.1|184057.1|183967.1|22
1723118490000|2024-08-08 12:01:30|184069.6|183979.6|184064.9|183974.9|184072.8|183982.8|184063.1|183973.1|23
1723118500000|2024-08-08 12:01:40|184064.8|183974.8|184081.9|183991.9|184088.3|183998.3|184063.5|183973.5|15
1723118510000|2024-08-08 12:01:50|184082.5|183992.5|184073.7|183983.7|184082.5|183992.5|184067.4|183977.4|15
1723118520000|2024-08-08 12:02:00|184074|183984|184064.9|183974.9|184074|183984|184064.8|183974.8|19
1723118530000|2024-08-08 12:02:10|184065.6|183975.6|184057.5|183967.5|184065.7|183975.7|184057.5|183967.5|19
1723118540000|2024-08-08 12:02:20|184032.9|183942.9|184029.8|183939.8|184034.1|183944.1|184024.9|183934.9|23
1723118550000|2024-08-08 12:02:30|184029.9|183939.9|183980.6|183890.6|184029.9|183939.9|183980.3|183890.3|26
1723118560000|2024-08-08 12:02:40|183980.7|183890.7|183979|183889|183982.5|183892.5|183979|183889|8
1723118570000|2024-08-08 12:02:50|183974.6|183884.6|183979.7|183889.7|183985.1|183895.1|183974.6|183884.6|11
1723118580000|2024-08-08 12:03:00|183982.8|183892.8|184002.7|183912.7|184003|183913|183981.4|183891.4|22
1723118590000|2024-08-08 12:03:10|184004|183914|183994.8|183904.8|184015.1|183925.1|183994.2|183904.2|19
1723118600000|2024-08-08 12:03:20|183993.6|183903.6|183993.4|183903.4|183998.7|183908.7|183991.7|183901.7|13
1723118610000|2024-08-08 12:03:30|183993.2|183903.2|183984.1|183894.1|183993.9|183903.9|183984.1|183894.1|17
1723118620000|2024-08-08 12:03:40|183984.6|183894.6|183988.4|183898.4|183997.1|183907.1|183979.6|183889.6|20
1723118630000|2024-08-08 12:03:50|183990|183900|183984.6|183894.6|183992|183902|183984.6|183894.6|12
1723118640000|2024-08-08 12:04:00|183982.4|183892.4|183982.8|183892.8|183982.8|183892.8|183962.8|183872.8|19
1723118650000|2024-08-08 12:04:10|183983.7|183893.7|183982.2|183892.2|183986.3|183896.3|183979|183889|11
1723118660000|2024-08-08 12:04:20|183982|183892|183977.4|183887.4|183982|183892|183976.3|183886.3|15
1723118670000|2024-08-08 12:04:30|183977.5|183887.5|183976.2|183886.2|183977.5|183887.5|183975.5|183885.5|10
1723118680000|2024-08-08 12:04:40|183978|183888|183999.5|183909.5|184002.5|183912.5|183978|183888|20
1723118690000|2024-08-08 12:04:50|183999.4|183909.4|184015.6|183925.6|184034.5|183944.5|183999.4|183909.4|26
1723118700000|2024-08-08 12:05:00|184015|183925|183994|183904|184015.8|183925.8|183992.7|183902.7|19
1723118710000|2024-08-08 12:05:10|183992.5|183902.5|183992.8|183902.8|183993.3|183903.3|183986.8|183896.8|14
1723118720000|2024-08-08 12:05:20|183992.7|183902.7|183977.5|183887.5|183992.7|183902.7|183966.6|183876.6|16
1723118730000|2024-08-08 12:05:30|183980.4|183890.4|183983.1|183893.1|183989.5|183899.5|183980.4|183890.4|16
1723118740000|2024-08-08 12:05:40|183979.3|183889.3|183979.3|183889.3|183984.1|183894.1|183978.5|183888.5|20
1723118750000|2024-08-08 12:05:50|183974.3|183884.3|183960.5|183870.5|183977.7|183887.7|183960.5|183870.5|13
1723118760000|2024-08-08 12:06:00|183951.7|183861.7|183942.7|183852.7|183955.5|183865.5|183942.7|183852.7|16
1723118770000|2024-08-08 12:06:10|183944.2|183854.2|184002.5|183912.5|184017.6|183927.6|183943.4|183853.4|22
1723118780000|2024-08-08 12:06:20|184001.2|183911.2|183997.7|183907.7|184001.4|183911.4|183997.7|183907.7|6
1723118790000|2024-08-08 12:06:30|183995.4|183905.4|183991.6|183901.6|183997.3|183907.3|183991.5|183901.5|11
1723118800000|2024-08-08 12:06:40|183991.7|183901.7|183994.2|183904.2|183994.3|183904.3|183990.5|183900.5|10
1723118810000|2024-08-08 12:06:50|184010.7|183920.7|183999.5|183909.5|184019.7|183929.7|183999.5|183909.5|19
1723118820000|2024-08-08 12:07:00|183999.4|183909.4|184003.7|183913.7|184011.6|183921.6|183999.4|183909.4|14
1723118830000|2024-08-08 12:07:10|184003.3|183913.3|184009|183919|184011.7|183921.7|184001.7|183911.7|22
1723118840000|2024-08-08 12:07:20|184007.1|183917.1|183979.7|183889.7|184007.1|183917.1|183979.7|183889.7|17
1723118850000|2024-08-08 12:07:30|183979.8|183889.8|183979.4|183889.4|183980|183890|183972.2|183882.2|11
1723118860000|2024-08-08 12:07:40|183978.1|183888.1|183982.6|183892.6|183984.8|183894.8|183978.1|183888.1|17
1723118870000|2024-08-08 12:07:50|183981.6|183891.6|183971.1|183881.1|183981.6|183891.6|183971.1|183881.1|7
1723118880000|2024-08-08 12:08:00|183972.6|183882.6|183971|183881|183974.3|183884.3|183970|183880|13
1723118890000|2024-08-08 12:08:10|183971.6|183881.6|183972.7|183882.7|183973.9|183883.9|183968.9|183878.9|10
1723118900000|2024-08-08 12:08:20|183972.8|183882.8|183983.3|183893.3|183986.1|183896.1|183972.5|183882.5|10
1723118910000|2024-08-08 12:08:30|183983.4|183893.4|183984|183894|183986.2|183896.2|183983.4|183893.4|9
1723118920000|2024-08-08 12:08:40|183983|183893|183985.7|183895.7|183988.3|183898.3|183981.9|183891.9|18
1723118930000|2024-08-08 12:08:50|183984.6|183894.6|183979|183889|183984.7|183894.7|183978.4|183888.4|9
1723118940000|2024-08-08 12:09:00|183981.6|183891.6|183971.3|183881.3|183981.6|183891.6|183971.3|183881.3|4
1723118950000|2024-08-08 12:09:10|183972.5|183882.5|183971.4|183881.4|183972.5|183882.5|183970.7|183880.7|8
1723118960000|2024-08-08 12:09:20|183971.5|183881.5|183955.9|183865.9|183973|183883|183931|183841|15
1723118970000|2024-08-08 12:09:30|183946.8|183856.8|183931.9|183841.9|183946.8|183856.8|183931.5|183841.5|14
1723118980000|2024-08-08 12:09:40|183933.5|183843.5|183935|183845|183936.5|183846.5|183933.4|183843.4|10
1723118990000|2024-08-08 12:09:50|183935.8|183845.8|183933.5|183843.5|183937.9|183847.9|183932.1|183842.1|18
1723119000000|2024-08-08 12:10:00|183933.7|183843.7|183967.7|183877.7|183968.5|183878.5|183933.7|183843.7|21
1723119010000|2024-08-08 12:10:10|183981.1|183891.1|183977|183887|183981.1|183891.1|183972.8|183882.8|17
1723119020000|2024-08-08 12:10:20|183977.9|183887.9|184003.8|183913.8|184013.3|183923.3|183977.9|183887.9|13
1723119030000|2024-08-08 12:10:30|184001.3|183911.3|183998.3|183908.3|184004.1|183914.1|183997.5|183907.5|20
1723119040000|2024-08-08 12:10:40|183995.7|183905.7|183999.7|183909.7|183999.7|183909.7|183994.8|183904.8|14
1723119050000|2024-08-08 12:10:50|183999.6|183909.6|183992.9|183902.9|183999.6|183909.6|183992.9|183902.9|14
1723119060000|2024-08-08 12:11:00|183995.6|183905.6|183988.2|183898.2|183998.1|183908.1|183985.4|183895.4|14
1723119070000|2024-08-08 12:11:10|183993.5|183903.5|183961.2|183871.2|183993.5|183903.5|183961.2|183871.2|21
1723119080000|2024-08-08 12:11:20|183961.3|183871.3|183961.3|183871.3|183969.6|183879.6|183955.9|183865.9|24
1723119090000|2024-08-08 12:11:30|183961.5|183871.5|183964.1|183874.1|183966.5|183876.5|183961.5|183871.5|14
1723119100000|2024-08-08 12:11:40|183964.2|183874.2|183950.8|183860.8|183964.3|183874.3|183950.5|183860.5|13
1723119110000|2024-08-08 12:11:50|183950.7|183860.7|183951.5|183861.5|183951.8|183861.8|183950.2|183860.2|8
1723119120000|2024-08-08 12:12:00|183951.9|183861.9|183956.9|183866.9|183957|183867|183949.7|183859.7|13
1723119130000|2024-08-08 12:12:10|183960.3|183870.3|183927.7|183837.7|183970.1|183880.1|183925.4|183835.4|15
1723119140000|2024-08-08 12:12:20|183926.6|183836.6|183920.3|183830.3|183927.8|183837.8|183920.3|183830.3|8
1723119150000|2024-08-08 12:12:30|183922|183832|183928.2|183838.2|183933.3|183843.3|183922|183832|16
1723119160000|2024-08-08 12:12:40|183931.2|183841.2|183931.7|183841.7|183931.9|183841.9|183926.3|183836.3|13
1723119170000|2024-08-08 12:12:50|183931.5|183841.5|183930.6|183840.6|183931.5|183841.5|183929.9|183839.9|5
1723119180000|2024-08-08 12:13:00|183926.3|183836.3|183927.6|183837.6|183934.6|183844.6|183926.3|183836.3|9
1723119190000|2024-08-08 12:13:10|183926.1|183836.1|183943|183853|183943.7|183853.7|183926.1|183836.1|25
1723119200000|2024-08-08 12:13:20|183941.7|183851.7|183932.2|183842.2|183942.8|183852.8|183932|183842|17
1723119210000|2024-08-08 12:13:30|183932.3|183842.3|183925.7|183835.7|183932.7|183842.7|183925.7|183835.7|14
1723119220000|2024-08-08 12:13:40|183925.8|183835.8|183931|183841|183931|183841|183924.6|183834.6|11
1723119230000|2024-08-08 12:13:50|183931.4|183841.4|183924.9|183834.9|183931.4|183841.4|183924.1|183834.1|8
1723119240000|2024-08-08 12:14:00|183928.9|183838.9|183927|183837|183937.4|183847.4|183927|183837|14
1723119250000|2024-08-08 12:14:10|183927.2|183837.2|183931.4|183841.4|183931.4|183841.4|183922.5|183832.5|16
1723119260000|2024-08-08 12:14:20|183933.7|183843.7|183927.2|183837.2|183935.4|183845.4|183926.2|183836.2|11
1723119270000|2024-08-08 12:14:30|183926.4|183836.4|183943.7|183853.7|183944|183854|183925.2|183835.2|9
1723119280000|2024-08-08 12:14:40|183943.5|183853.5|183928.2|183838.2|183943.5|183853.5|183927.8|183837.8|17
1723119290000|2024-08-08 12:14:50|183929.9|183839.9|183937.7|183847.7|183937.7|183847.7|183929.9|183839.9|5
1723119300000|2024-08-08 12:15:00|183936.4|183846.4|183945.5|183855.5|183945.5|183855.5|183929.7|183839.7|15
1723119310000|2024-08-08 12:15:10|183945.2|183855.2|183942.2|183852.2|183947.5|183857.5|183937.4|183847.4|19
1723119320000|2024-08-08 12:15:20|183949.3|183859.3|183949.6|183859.6|183951.1|183861.1|183938.7|183848.7|16
1723119330000|2024-08-08 12:15:30|183949.7|183859.7|183938|183848|183950.1|183860.1|183938|183848|18
1723119340000|2024-08-08 12:15:40|183937.1|183847.1|183880.3|183790.3|183937.4|183847.4|183879.5|183789.5|17
1723119350000|2024-08-08 12:15:50|183882.9|183792.9|183838.2|183748.2|183882.9|183792.9|183832.5|183742.5|27
1723119360000|2024-08-08 12:16:00|183840.9|183750.9|183836.8|183746.8|183841.9|183751.9|183833.2|183743.2|23
1723119370000|2024-08-08 12:16:10|183837.6|183747.6|183839.5|183749.5|183844.9|183754.9|183835.5|183745.5|19
1723119380000|2024-08-08 12:16:20|183839.4|183749.4|183838.6|183748.6|183843.5|183753.5|183835.7|183745.7|26
1723119390000|2024-08-08 12:16:30|183838.7|183748.7|183834.8|183744.8|183862.6|183772.6|183834.8|183744.8|25
1723119400000|2024-08-08 12:16:40|183834.9|183744.9|183836|183746|183841|183751|183829.4|183739.4|20
1723119410000|2024-08-08 12:16:50|183832|183742|183834.8|183744.8|183839.6|183749.6|183831.1|183741.1|25
1723119420000|2024-08-08 12:17:00|183832.1|183742.1|183836.8|183746.8|183836.8|183746.8|183829.9|183739.9|20
1723119430000|2024-08-08 12:17:10|183831.1|183741.1|183859.3|183769.3|183867.2|183777.2|183831.1|183741.1|23
1723119440000|2024-08-08 12:17:20|183855.9|183765.9|183853.2|183763.2|183858|183768|183853.2|183763.2|18
1723119450000|2024-08-08 12:17:30|183852.4|183762.4|183947.1|183857.1|183950.5|183860.5|183836.3|183746.3|18
1723119460000|2024-08-08 12:17:40|183948.9|183858.9|183956.7|183866.7|183959|183869|183943.3|183853.3|21
1723119470000|2024-08-08 12:17:50|183956.6|183866.6|183973.9|183883.9|183973.9|183883.9|183955.4|183865.4|26
1723119480000|2024-08-08 12:18:00|183971.8|183881.8|183965.8|183875.8|183976|183886|183965.8|183875.8|12
1723119490000|2024-08-08 12:18:10|183965.7|183875.7|183973.1|183883.1|183979.1|183889.1|183956.1|183866.1|15
1723119500000|2024-08-08 12:18:20|183971.7|183881.7|183970.4|183880.4|183973.6|183883.6|183966.8|183876.8|11
1723119510000|2024-08-08 12:18:30|183973.1|183883.1|183973.4|183883.4|183974.2|183884.2|183973.1|183883.1|10
1723119520000|2024-08-08 12:18:40|183973.3|183883.3|183982.6|183892.6|183986.1|183896.1|183972.9|183882.9|11
1723119530000|2024-08-08 12:18:50|183980.7|183890.7|183967.6|183877.6|183980.7|183890.7|183964.6|183874.6|20
1723119540000|2024-08-08 12:19:00|183967.5|183877.5|183973.2|183883.2|183989.8|183899.8|183966.2|183876.2|20
1723119550000|2024-08-08 12:19:10|183973.3|183883.3|183950.6|183860.6|183973.3|183883.3|183947.1|183857.1|24
1723119560000|2024-08-08 12:19:20|183952.9|183862.9|183973.1|183883.1|183973.1|183883.1|183952.7|183862.7|18
1723119570000|2024-08-08 12:19:30|183971.2|183881.2|183984.3|183894.3|183986.6|183896.6|183971|183881|15
1723119580000|2024-08-08 12:19:40|183984.4|183894.4|184014.2|183924.2|184018.8|183928.8|183975.2|183885.2|25
1723119590000|2024-08-08 12:19:50|184015.5|183925.5|184025.6|183935.6|184030.7|183940.7|184008.1|183918.1|19
1723119600000|2024-08-08 12:20:00|184023.6|183933.6|184025.9|183935.9|184028.1|183938.1|184010.1|183920.1|28
1723119610000|2024-08-08 12:20:10|184021.4|183931.4|183991.1|183901.1|184024.2|183934.2|183991.1|183901.1|19
1723119620000|2024-08-08 12:20:20|183990.3|183900.3|183988.6|183898.6|183990.3|183900.3|183980.5|183890.5|14
1723119630000|2024-08-08 12:20:30|183988.5|183898.5|184017.2|183927.2|184017.2|183927.2|183988.5|183898.5|28
1723119640000|2024-08-08 12:20:40|184014.3|183924.3|184006.5|183916.5|184015.8|183925.8|184006.5|183916.5|13
1723119650000|2024-08-08 12:20:50|184005.5|183915.5|184013.3|183923.3|184017.7|183927.7|184002.3|183912.3|15
1723119660000|2024-08-08 12:21:00|184013.4|183923.4|184021.2|183931.2|184021.9|183931.9|184002.7|183912.7|17
1723119670000|2024-08-08 12:21:10|184015.6|183925.6|184034.1|183944.1|184040.1|183950.1|184015.5|183925.5|19
1723119680000|2024-08-08 12:21:20|184033.9|183943.9|184030.1|183940.1|184033.9|183943.9|184020.5|183930.5|20
1723119690000|2024-08-08 12:21:30|184029.8|183939.8|184004.7|183914.7|184030.9|183940.9|184001|183911|12
1723119700000|2024-08-08 12:21:40|184003.1|183913.1|184009.2|183919.2|184009.2|183919.2|184003.1|183913.1|5
1723119710000|2024-08-08 12:21:50|184009.3|183919.3|184010.8|183920.8|184011.4|183921.4|184003.2|183913.2|12
1723119720000|2024-08-08 12:22:00|184014.5|183924.5|184012.6|183922.6|184018|183928|184011|183921|17
1723119730000|2024-08-08 12:22:10|184011.4|183921.4|184013.2|183923.2|184018.2|183928.2|184004|183914|19
1723119740000|2024-08-08 12:22:20|184013.1|183923.1|184015.9|183925.9|184017.5|183927.5|184007.9|183917.9|9
1723119750000|2024-08-08 12:22:30|184015.6|183925.6|184010|183920|184018.2|183928.2|184005.7|183915.7|24
1723119760000|2024-08-08 12:22:40|184010.1|183920.1|184009.8|183919.8|184017.1|183927.1|184008.4|183918.4|15
1723119770000|2024-08-08 12:22:50|184009.5|183919.5|184008.9|183918.9|184009.5|183919.5|184004|183914|9
1723119780000|2024-08-08 12:23:00|184008.7|183918.7|184015.7|183925.7|184034.2|183931.3|184006.7|183895.8|19
1723119790000|2024-08-08 12:23:10|184014.6|183924.6|184031.7|183901.7|184033.8|183924.6|184012|183898.4|19
1723119800000|2024-08-08 12:23:20|184032|183902|183958.6|183868.6|184032.5|183902.5|183955.3|183850|15
1723119810000|2024-08-08 12:23:30|183964.6|183874.6|183959.9|183869.9|183964.6|183874.6|183959.9|183869.9|11
1723119820000|2024-08-08 12:23:40|183953|183863|183951.3|183861.3|183957|183867|183943.8|183853.8|10
1723119830000|2024-08-08 12:23:50|183959|183869|183968.3|183878.3|183968.9|183878.9|183959|183869|13
1723119840000|2024-08-08 12:24:00|183968.2|183878.2|183967.2|183877.2|183968.2|183878.2|183965.2|183875.2|9
1723119850000|2024-08-08 12:24:10|183961.8|183871.8|183981|183891|183982.3|183892.3|183961.8|183871.8|14
1723119860000|2024-08-08 12:24:20|183981.3|183891.3|184010.6|183920.6|184010.6|183920.6|183981.3|183891.3|18
1723119870000|2024-08-08 12:24:30|184010.8|183920.8|184010.4|183920.4|184011.4|183921.4|184007.2|183917.2|11
1723119880000|2024-08-08 12:24:40|184010|183920|184018.3|183928.3|184021.7|183931.7|184010|183920|15
1723119890000|2024-08-08 12:24:50|184019.4|183929.4|184017.8|183927.8|184019.4|183929.4|184011.2|183921.2|15
1723119900000|2024-08-08 12:25:00|184017.6|183927.6|184015.5|183925.5|184017.6|183927.6|184006.9|183916.9|12
1723119910000|2024-08-08 12:25:10|184014.9|183924.9|184011.6|183921.6|184021.1|183931.1|184011.6|183921.6|17
1723119920000|2024-08-08 12:25:20|184011.5|183921.5|183998.6|183908.6|184011.5|183921.5|183998.6|183908.6|24
1723119930000|2024-08-08 12:25:30|183997|183907|184005.6|183915.6|184005.6|183915.6|183996.9|183906.9|12
1723119940000|2024-08-08 12:25:40|184005.7|183915.7|184009.5|183919.5|184015.8|183925.8|184005.6|183915.6|12
1723119950000|2024-08-08 12:25:50|184009|183919|184012.8|183922.8|184012.9|183922.9|184006.3|183916.3|10
1723119960000|2024-08-08 12:26:00|184011.8|183921.8|184013.6|183923.6|184028|183938|184011.4|183921.4|21
1723119970000|2024-08-08 12:26:10|184014.3|183924.3|184014|183924|184018.3|183928.3|184011.5|183921.5|12
1723119980000|2024-08-08 12:26:20|184015.2|183925.2|184015.2|183925.2|184016.7|183926.7|184013.9|183923.9|9
1723119990000|2024-08-08 12:26:30|184015.1|183925.1|183997.2|183907.2|184016.8|183926.8|183997.2|183907.2|18
1723120000000|2024-08-08 12:26:40|183996.3|183906.3|183997.2|183907.2|184003.6|183913.6|183995.2|183905.2|18
1723120010000|2024-08-08 12:26:50|183995.3|183905.3|184000.9|183910.9|184004.1|183914.1|183995.2|183905.2|12
1723120020000|2024-08-08 12:27:00|183998.4|183908.4|184003.3|183913.3|184003.3|183913.3|183998.4|183908.4|11
1723120030000|2024-08-08 12:27:10|184004.2|183914.2|184052.6|183962.6|184052.6|183962.6|184001.5|183911.5|7
1723120040000|2024-08-08 12:27:20|184054.9|183964.9|184054.9|183964.9|184054.9|183964.9|184042.9|183952.9|3
1723120050000|2024-08-08 12:27:30|184052.3|183962.3|184054.6|183964.6|184054.6|183964.6|184049|183959|4
1723120060000|2024-08-08 12:27:40|184044|183954|184049.2|183959.2|184049.2|183959.2|184044|183954|3
1723120070000|2024-08-08 12:27:50|184041.3|183951.3|184046.9|183956.9|184056.1|183966.1|184041.3|183951.3|5
1723120080000|2024-08-08 12:28:00|184042.8|183952.8|184050.5|183960.5|184050.5|183960.5|184039.7|183949.7|7
1723120090000|2024-08-08 12:28:10|184051.5|183961.5|184051.2|183961.2|184051.5|183961.5|184051.2|183961.2|2
1723120100000|2024-08-08 12:28:20|184051.3|183961.3|184049.7|183959.7|184051.3|183961.3|184028.3|183938.3|8
1723120110000|2024-08-08 12:28:30|184050.1|183960.1|184049.7|183959.7|184050.1|183960.1|184049.7|183959.7|4
1723120120000|2024-08-08 12:28:40|184046.8|183956.8|184013.1|183883.1|184046.8|183956.8|184013.1|183883.1|12
1723120130000|2024-08-08 12:28:50|184010.6|183880.6|183946|183856|184021.4|183891.4|183938.5|183848.5|13
1723120140000|2024-08-08 12:29:00|183943.6|183853.6|183970.6|183840.6|183970.6|183856.7|183932.6|183834.9|14
1723120150000|2024-08-08 12:29:10|183969.5|183839.5|183963.6|183833.6|183972.3|183842.3|183958.8|183828.8|11
1723120160000|2024-08-08 12:29:20|183963.9|183833.9|183958.6|183828.6|183964.6|183834.6|183958.1|183828.1|14
1723120170000|2024-08-08 12:29:30|183959|183829|183881.3|183751.3|183959|183829|183857.9|183727.9|17
1723120180000|2024-08-08 12:29:40|183882.3|183752.3|183859.5|183729.5|183901.9|183760.5|183859.5|183684.7|13
1723120190000|2024-08-08 12:29:50|183852.1|183722.1|183802.7|183460.7|183911.3|183722.1|183802.7|183460.7|15
1723120200000|2024-08-08 12:30:00|183790.3|183448.3|184075.1|183733.1|184094.8|183752.8|183749.4|183407.4|29
1723120210000|2024-08-08 12:30:10|184113.4|183771.4|183974.5|183632.5|184173.4|183831.4|183973.8|183631.8|31
1723120220000|2024-08-08 12:30:20|183981.9|183639.9|184022.3|183687.7|184022.4|183688.4|183970.3|183639.9|39
1723120230000|2024-08-08 12:30:30|184022.4|183687.2|183962.4|183832.4|184027.6|183833.6|183906.2|183663.8|32
1723120240000|2024-08-08 12:30:40|183959.8|183829.8|183873.8|183591.6|183972.5|183842.5|183854.3|183588.5|27
1723120250000|2024-08-08 12:30:50|183874.6|183592|183832.1|183610.8|183879.6|183666.4|183789.5|183591.6|29
1723120260000|2024-08-08 12:31:00|183846|183629.5|183882.4|183752.4|183888.1|183758.1|183830|183613.5|24
1723120270000|2024-08-08 12:31:10|183883.6|183753.6|183866.1|183736.1|183883.6|183753.6|183865.9|183735.9|9
1723120280000|2024-08-08 12:31:20|183865.2|183735.2|183865.4|183735.4|183877.1|183747.1|183865.2|183735.2|23
1723120290000|2024-08-08 12:31:30|183867.6|183737.6|183836.7|183706.7|183867.6|183737.6|183836.7|183706.7|21
1723120300000|2024-08-08 12:31:40|183837.8|183707.8|183832.6|183702.6|183837.8|183707.8|183828.4|183698.4|8
1723120310000|2024-08-08 12:31:50|183832.4|183702.4|183828.8|183698.8|183834|183704|183827.8|183697.8|10
1723120320000|2024-08-08 12:32:00|183830.5|183700.5|183871.4|183781.4|183902|183812|183825.4|183695.4|11
1723120330000|2024-08-08 12:32:10|183871.5|183781.5|183867.4|183777.4|183878.6|183788.6|183858.5|183768.5|20
1723120340000|2024-08-08 12:32:20|183867.6|183777.6|183881.9|183791.9|183885.3|183795.3|183867.6|183777.6|17
1723120350000|2024-08-08 12:32:30|183885.2|183795.2|183882.3|183792.3|183888.9|183798.9|183882.3|183792.3|13
1723120360000|2024-08-08 12:32:40|183884.1|183794.1|183943|183813|183949.6|183819.6|183878.3|183788.3|19
1723120370000|2024-08-08 12:32:50|183945.1|183815.1|183935.4|183805.4|183945.1|183815.1|183933|183803|24
1723120380000|2024-08-08 12:33:00|183941.8|183811.8|183942.8|183852.8|183957.2|183864.4|183938.7|183811.8|30
1723120390000|2024-08-08 12:33:10|183942|183852|183961.3|183871.3|183963.5|183873.5|183942|183852|24
1723120400000|2024-08-08 12:33:20|183961.2|183871.2|183978|183888|183978|183888|183959.6|183869.6|25
1723120410000|2024-08-08 12:33:30|183979.2|183889.2|184098.4|184008.4|184118.5|184028.5|183979.2|183889.2|36
1723120420000|2024-08-08 12:33:40|184106.1|184016.1|184094.7|184004.7|184110.2|184020.2|184074.2|183984.2|28
1723120430000|2024-08-08 12:33:50|184094.6|184004.6|184052.6|183962.6|184098.3|184008.3|184044.8|183954.8|26
1723120440000|2024-08-08 12:34:00|184053.9|183963.9|184061.3|183971.3|184066.1|183976.1|184037.4|183947.4|32
1723120450000|2024-08-08 12:34:10|184059.9|183969.9|183980.6|183890.6|184089|183999|183974.8|183884.8|30
1723120460000|2024-08-08 12:34:20|183977.9|183887.9|183906.6|183816.6|183977.9|183887.9|183894.7|183804.7|36
1723120470000|2024-08-08 12:34:30|183905.4|183815.4|183912.2|183822.2|183920.3|183830.3|183901.1|183811.1|32
1723120480000|2024-08-08 12:34:40|183906.6|183816.6|183899.7|183809.7|183920.8|183830.8|183899.5|183809.5|32
1723120490000|2024-08-08 12:34:50|183899|183809|183912.8|183822.8|183921.7|183831.7|183893.3|183803.3|32
1723120500000|2024-08-08 12:35:00|183908.7|183818.7|183900.6|183810.6|183908.7|183818.7|183877.7|183787.7|39
1723120510000|2024-08-08 12:35:10|183904.6|183814.6|183899.5|183809.5|183925.5|183835.5|183899.4|183809.4|28
1723120520000|2024-08-08 12:35:20|183896|183806|183913.4|183823.4|183913.4|183823.4|183890.1|183800.1|28
1723120530000|2024-08-08 12:35:30|183917|183827|183896.7|183806.7|183918.6|183828.6|183896.7|183806.7|27
1723120540000|2024-08-08 12:35:40|183898.9|183808.9|183915.6|183825.6|183920.6|183830.6|183898.9|183808.9|31
1723120550000|2024-08-08 12:35:50|183913.3|183823.3|183920.2|183830.2|183942|183852|183893.4|183803.4|37
1723120560000|2024-08-08 12:36:00|183920.3|183830.3|183930.6|183840.6|183943.9|183853.9|183920.3|183830.3|32
1723120570000|2024-08-08 12:36:10|183929.8|183839.8|183905.2|183815.2|183929.8|183839.8|183897.8|183807.8|32
1723120580000|2024-08-08 12:36:20|183905.4|183815.4|183887.5|183797.5|183913.1|183823.1|183881|183791|33
1723120590000|2024-08-08 12:36:30|183883|183793|183921.5|183831.5|183921.5|183831.5|183883|183793|27
1723120600000|2024-08-08 12:36:40|183923.1|183833.1|183920.5|183830.5|183925.1|183835.1|183912.8|183822.8|24
1723120610000|2024-08-08 12:36:50|183922.8|183832.8|184019.1|183929.1|184019.1|183929.1|183918.4|183828.4|26
1723120620000|2024-08-08 12:37:00|184020.5|183930.5|184003.2|183913.2|184022.4|183932.4|184000.2|183910.2|33
1723120630000|2024-08-08 12:37:10|184002.5|183912.5|184022.1|183932.1|184025.7|183935.7|184001.3|183911.3|29
1723120640000|2024-08-08 12:37:20|184012.9|183922.9|184015.1|183925.1|184018.6|183928.6|184004.6|183914.6|29
1723120650000|2024-08-08 12:37:30|184014.9|183924.9|184002.6|183912.6|184014.9|183924.9|184001.8|183911.8|23
1723120660000|2024-08-08 12:37:40|184000.3|183910.3|183980.3|183890.3|184001.4|183911.4|183978.1|183888.1|28
1723120670000|2024-08-08 12:37:50|183966.9|183876.9|183971.7|183881.7|183971.7|183881.7|183929.1|183839.1|30
1723120680000|2024-08-08 12:38:00|183976|183886|184007.7|183917.7|184007.7|183917.7|183973.2|183883.2|29
1723120690000|2024-08-08 12:38:10|184006.1|183916.1|183995.4|183905.4|184011.5|183921.5|183987.3|183897.3|34
1723120700000|2024-08-08 12:38:20|183995.2|183905.2|184006.2|183916.2|184006.5|183916.5|183993.9|183903.9|20
1723120710000|2024-08-08 12:38:30|184003.4|183913.4|184004|183914|184013.4|183923.4|184000.4|183910.4|32
1723120720000|2024-08-08 12:38:40|184003.9|183913.9|184012.7|183922.7|184014.2|183924.2|184001.5|183911.5|19
1723120730000|2024-08-08 12:38:50|184012.5|183922.5|184010|183920|184015.3|183925.3|184006.4|183916.4|25
1723120740000|2024-08-08 12:39:00|184013.5|183923.5|184008.3|183918.3|184013.9|183923.9|184000.8|183910.8|31
1723120750000|2024-08-08 12:39:10|184011.7|183921.7|184018.1|183928.1|184019.5|183929.5|184008.2|183918.2|22
1723120760000|2024-08-08 12:39:20|184022.6|183932.6|184103.4|184013.4|184114.4|184024.4|184019.8|183929.8|29
1723120770000|2024-08-08 12:39:30|184120.7|184030.7|184158.1|184068.1|184158.1|184068.1|184108.8|184018.8|34
1723120780000|2024-08-08 12:39:40|184154.7|184064.7|184171.6|184081.6|184174|184084|184154.7|184064.7|36
1723120790000|2024-08-08 12:39:50|184164.9|184074.9|184182.4|184092.4|184182.4|184092.4|184164.9|184074.9|33
1723120800000|2024-08-08 12:40:00|184182.5|184092.5|184167.7|184077.7|184210|184120|184167.7|184077.7|36
1723120810000|2024-08-08 12:40:10|184170.5|184080.5|184177.4|184087.4|184180.7|184090.7|184169.4|184079.4|36
1723120820000|2024-08-08 12:40:20|184178.6|184088.6|184218.8|184128.8|184232.7|184142.7|184174.4|184084.4|33
1723120830000|2024-08-08 12:40:30|184213.2|184123.2|184222.2|184132.2|184222.2|184132.2|184188.8|184098.8|36
1723120840000|2024-08-08 12:40:40|184221.2|184131.2|184221.5|184131.5|184227.4|184137.4|184203.8|184113.8|30
1723120850000|2024-08-08 12:40:50|184224.1|184134.1|184173.6|184083.6|184236.2|184146.2|184167.5|184077.5|24
1723120860000|2024-08-08 12:41:00|184171.3|184081.3|184176.3|184086.3|184176.3|184086.3|184165.9|184075.9|21
1723120870000|2024-08-08 12:41:10|184174.2|184084.2|184155.2|184065.2|184221.5|184131.5|184152.1|184062.1|34
1723120880000|2024-08-08 12:41:20|184156.8|184066.8|184138.7|184048.7|184157|184067|184128.6|184038.6|22
1723120890000|2024-08-08 12:41:30|184132.4|184042.4|184156.8|184066.8|184156.8|184066.8|184132.4|184042.4|16
1723120900000|2024-08-08 12:41:40|184160|184070|184187.9|184097.9|184191.6|184101.6|184160|184070|19
1723120910000|2024-08-08 12:41:50|184189|184099|184154.6|184064.6|184189|184099|184153.2|184063.2|22
1723120920000|2024-08-08 12:42:00|184152.4|184062.4|184113.9|184023.9|184154.7|184064.7|184113.9|184023.9|24
1723120930000|2024-08-08 12:42:10|184112.6|184022.6|184116|184026|184118.6|184028.6|184079.7|183989.7|25
1723120940000|2024-08-08 12:42:20|184113.3|184023.3|184089.6|183999.6|184117.7|184027.7|184080.9|183990.9|21
1723120950000|2024-08-08 12:42:30|184087.1|183997.1|184073.1|183983.1|184088.2|183998.2|184070.5|183980.5|24
1723120960000|2024-08-08 12:42:40|184072.3|183982.3|184071|183981|184072.8|183982.8|184067.3|183977.3|23
1723120970000|2024-08-08 12:42:50|184071.1|183981.1|184040.9|183950.9|184077.9|183987.9|184029.1|183939.1|33
1723120980000|2024-08-08 12:43:00|184042.6|183952.6|184051.3|183961.3|184057.7|183967.7|184033.8|183943.8|29
1723120990000|2024-08-08 12:43:10|184049.9|183959.9|184047|183957|184052.3|183962.3|184041.9|183951.9|30
1723121000000|2024-08-08 12:43:20|184037.1|183947.1|184047.3|183957.3|184051.2|183961.2|184023.3|183933.3|28
1723121010000|2024-08-08 12:43:30|184046.8|183956.8|184040|183950|184049.2|183959.2|184035.5|183945.5|27
1723121020000|2024-08-08 12:43:40|184044.1|183954.1|184072|183982|184072|183982|184044.1|183954.1|19
1723121030000|2024-08-08 12:43:50|184069.9|183979.9|184078.1|183988.1|184078.1|183988.1|184057.2|183967.2|30
1723121040000|2024-08-08 12:44:00|184082.1|183992.1|184053|183963|184082.1|183992.1|184038.8|183948.8|26
1723121050000|2024-08-08 12:44:10|184050.5|183960.5|184090.3|184000.3|184093.2|184003.2|184046.9|183956.9|28
1723121060000|2024-08-08 12:44:20|184091.4|184001.4|184078.7|183988.7|184095.6|184005.6|184078.7|183988.7|17
1723121070000|2024-08-08 12:44:30|184076|183986|184088.6|183998.6|184089.9|183999.9|184076|183986|17
1723121080000|2024-08-08 12:44:40|184085.2|183995.2|184080|183990|184087.2|183997.2|184074.2|183984.2|15
1723121090000|2024-08-08 12:44:50|184081.5|183991.5|184080.7|183990.7|184086.3|183996.3|184074.9|183984.9|16
1723121100000|2024-08-08 12:45:00|184080.9|183990.9|184088.4|183998.4|184097.3|184007.3|184080.1|183990.1|26
1723121110000|2024-08-08 12:45:10|184089.3|183999.3|184076.6|183986.6|184090.8|184000.8|184072.4|183982.4|13
1723121120000|2024-08-08 12:45:20|184079|183989|184091.9|184001.9|184094.5|184004.5|184077.3|183987.3|19
1723121130000|2024-08-08 12:45:30|184089.6|183999.6|184090.2|184000.2|184091.1|184001.1|184088.5|183998.5|14
1723121140000|2024-08-08 12:45:40|184091|184001|184092.3|184002.3|184094|184004|184089.1|183999.1|19
1723121150000|2024-08-08 12:45:50|184091.9|184001.9|184226.1|184136.1|184242.3|184152.3|184091.9|184001.9|31
1723121160000|2024-08-08 12:46:00|184223|184133|184163.7|184073.7|184230.3|184140.3|184161.2|184071.2|34
1723121170000|2024-08-08 12:46:10|184167.5|184077.5|184161.7|184071.7|184174.4|184084.4|184154.5|184064.5|17
1723121180000|2024-08-08 12:46:20|184162.4|184072.4|184165.2|184075.2|184165.5|184075.5|184158.8|184068.8|12
1723121190000|2024-08-08 12:46:30|184160.6|184070.6|184211.3|184121.3|184223.9|184133.9|184159.3|184069.3|20
1723121200000|2024-08-08 12:46:40|184215.5|184125.5|184189.7|184099.7|184215.5|184125.5|184189.7|184099.7|30
1723121210000|2024-08-08 12:46:50|184192.3|184102.3|184219.7|184129.7|184231.6|184141.6|184192.3|184102.3|19
1723121220000|2024-08-08 12:47:00|184216.7|184126.7|184160.3|184070.3|184219|184129|184160.3|184070.3|29
1723121230000|2024-08-08 12:47:10|184158.2|184068.2|184224.9|184134.9|184224.9|184134.9|184148.8|184058.8|31
1723121240000|2024-08-08 12:47:20|184228.6|184138.6|184237.4|184147.4|184242.4|184152.4|184216.4|184126.4|26
1723121250000|2024-08-08 12:47:30|184216.3|184126.3|184217.8|184127.8|184221.6|184131.6|184204.1|184114.1|22
1723121260000|2024-08-08 12:47:40|184215.2|184125.2|184190.8|184100.8|184229|184139|184189|184099|30
1723121270000|2024-08-08 12:47:50|184198.6|184108.6|184166.4|184076.4|184198.6|184108.6|184166.4|184076.4|17
1723121280000|2024-08-08 12:48:00|184172.4|184082.4|184154.3|184064.3|184172.4|184082.4|184152.8|184062.8|26
1723121290000|2024-08-08 12:48:10|184151.9|184061.9|184162.8|184072.8|184167.3|184077.3|184151.9|184061.9|26
1723121300000|2024-08-08 12:48:20|184163.5|184073.5|184173.7|184083.7|184173.7|184083.7|184159.7|184069.7|21
1723121310000|2024-08-08 12:48:30|184164.5|184074.5|184203.4|184113.4|184205.2|184115.2|184164.5|184074.5|25
1723121320000|2024-08-08 12:48:40|184202.7|184112.7|184174.5|184084.5|184205|184115|184174.5|184084.5|19
1723121330000|2024-08-08 12:48:50|184173.3|184083.3|184161.9|184071.9|184196.6|184106.6|184161.9|184071.9|23
1723121340000|2024-08-08 12:49:00|184165.7|184075.7|184172.7|184082.7|184176|184086|184156.9|184066.9|24
1723121350000|2024-08-08 12:49:10|184172.1|184082.1|184181.9|184091.9|184205|184115|184172.1|184082.1|26
1723121360000|2024-08-08 12:49:20|184178.2|184088.2|184145.4|184055.4|184180|184090|184136.9|184046.9|21
1723121370000|2024-08-08 12:49:30|184142.9|184052.9|184151.5|184061.5|184159.4|184069.4|184140.7|184050.7|28
1723121380000|2024-08-08 12:49:40|184150.1|184060.1|184148.7|184058.7|184161.9|184071.9|184144.9|184054.9|25
1723121390000|2024-08-08 12:49:50|184158.7|184068.7|184144.5|184054.5|184162.9|184072.9|184144.5|184054.5|17
1723121400000|2024-08-08 12:50:00|184143.5|184053.5|184090.3|184000.3|184143.5|184053.5|184089.2|183999.2|24
1723121410000|2024-08-08 12:50:10|184089.3|183999.3|184083.8|183993.8|184096|184006|184080.7|183990.7|21
1723121420000|2024-08-08 12:50:20|184081.2|183991.2|184077.6|183987.6|184083|183993|184075|183985|16
1723121430000|2024-08-08 12:50:30|184078.3|183988.3|184080.4|183990.4|184080.4|183990.4|184072.9|183982.9|17
1723121440000|2024-08-08 12:50:40|184080.5|183990.5|184073|183983|184080.5|183990.5|184071.8|183981.8|14
1723121450000|2024-08-08 12:50:50|184072.3|183982.3|184076.9|183986.9|184076.9|183986.9|184071.5|183981.5|17
1723121460000|2024-08-08 12:51:00|184076.3|183986.3|184069.1|183979.1|184076.3|183986.3|184068.7|183978.7|13
1723121470000|2024-08-08 12:51:10|184068.1|183978.1|184024.8|183934.8|184068.1|183978.1|184009.2|183919.2|17
1723121480000|2024-08-08 12:51:20|184023.8|183933.8|184027|183937|184028.8|183938.8|184023.6|183933.6|15
1723121490000|2024-08-08 12:51:30|184029.8|183939.8|184093.1|184003.1|184093.1|184003.1|184026|183936|19
1723121500000|2024-08-08 12:51:40|184098|184008|184094.4|184004.4|184098|184008|184093.3|184003.3|8
1723121510000|2024-08-08 12:51:50|184091.4|184001.4|184068.8|183978.8|184091.4|184001.4|184060.7|183970.7|19
1723121520000|2024-08-08 12:52:00|184061.9|183971.9|184083.8|183993.8|184083.8|183993.8|184058|183968|20
1723121530000|2024-08-08 12:52:10|184085.3|183995.3|184068.6|183978.6|184086.1|183996.1|184068.2|183978.2|18
1723121540000|2024-08-08 12:52:20|184067.7|183977.7|184061.9|183971.9|184091|184001|184059.9|183969.9|27
1723121550000|2024-08-08 12:52:30|184067|183977|184067.3|183977.3|184068.7|183978.7|184059.6|183969.6|10
1723121560000|2024-08-08 12:52:40|184069.5|183979.5|184108|184018|184109.9|184019.9|184060.1|183970.1|17
1723121570000|2024-08-08 12:52:50|184100.2|184010.2|184096.2|184006.2|184104.6|184014.6|184091|184001|14
1723121580000|2024-08-08 12:53:00|184094.2|184004.2|184116.4|184026.4|184122.5|184032.5|184094.2|184004.2|20
1723121590000|2024-08-08 12:53:10|184118.5|184028.5|184111.7|184021.7|184118.5|184028.5|184095.1|184005.1|19
1723121600000|2024-08-08 12:53:20|184110.4|184020.4|184102|184012|184110.4|184020.4|184097.3|184007.3|7
1723121610000|2024-08-08 12:53:30|184100.1|184010.1|184175.3|184085.3|184175.3|184085.3|184097.5|184007.5|27
1723121620000|2024-08-08 12:53:40|184176.9|184086.9|184197.5|184107.5|184202.2|184112.2|184169.2|184079.2|26
1723121630000|2024-08-08 12:53:50|184196.3|184106.3|184179.3|184089.3|184238.8|184148.8|184169.7|184079.7|32
1723121640000|2024-08-08 12:54:00|184179.4|184089.4|184171.5|184081.5|184189.4|184099.4|184169.1|184079.1|25
1723121650000|2024-08-08 12:54:10|184170.7|184080.7|184160.4|184070.4|184171.6|184081.6|184156.7|184066.7|21
1723121660000|2024-08-08 12:54:20|184151.8|184061.8|184122.4|184032.4|184151.8|184061.8|184091.5|184001.5|20
1723121670000|2024-08-08 12:54:30|184124|184034|184115.2|184025.2|184124.1|184034.1|184115.2|184025.2|12
1723121680000|2024-08-08 12:54:40|184115.4|184025.4|184112.2|184022.2|184123.3|184033.3|184112.2|184022.2|14
1723121690000|2024-08-08 12:54:50|184113.8|184023.8|184134|184044|184134|184044|184113.8|184023.8|18
1723121700000|2024-08-08 12:55:00|184125.7|184035.7|184117.5|184027.5|184132.2|184042.2|184111.2|184021.2|12
1723121710000|2024-08-08 12:55:10|184120.3|184030.3|184116.8|184026.8|184135.7|184045.7|184115.8|184025.8|23
1723121720000|2024-08-08 12:55:20|184116.1|184026.1|184117|184027|184125.7|184035.7|184110.2|184020.2|23
1723121730000|2024-08-08 12:55:30|184119.2|184029.2|184116.6|184026.6|184122.7|184032.7|184111.6|184021.6|24
1723121740000|2024-08-08 12:55:40|184116.5|184026.5|184121.3|184031.3|184127.2|184037.2|184116.5|184026.5|20
1723121750000|2024-08-08 12:55:50|184121.1|184031.1|184132.1|184042.1|184132.1|184042.1|184114|184024|17
1723121760000|2024-08-08 12:56:00|184130|184040|184112.7|184022.7|184133|184043|184112|184022|24
1723121770000|2024-08-08 12:56:10|184110.9|184020.9|184117.3|184027.3|184119.9|184029.9|184110.9|184020.9|11
1723121780000|2024-08-08 12:56:20|184121.3|184031.3|184133.9|184043.9|184133.9|184043.9|184109.7|184019.7|18
1723121790000|2024-08-08 12:56:30|184131.1|184041.1|184123.1|184033.1|184135.9|184045.9|184121.5|184031.5|23
1723121800000|2024-08-08 12:56:40|184125.1|184035.1|184097.4|184007.4|184130.5|184040.5|184085.1|183995.1|26
1723121810000|2024-08-08 12:56:50|184096|184006|184081.6|183991.6|184096.1|184006.1|184078.3|183988.3|20
1723121820000|2024-08-08 12:57:00|184081.9|183991.9|184036|183946|184083.3|183993.3|184001.9|183911.9|23
1723121830000|2024-08-08 12:57:10|184032.7|183942.7|184035.4|183945.4|184039.5|183949.5|184027.7|183937.7|16
1723121840000|2024-08-08 12:57:20|184028.7|183938.7|184023.2|183933.2|184030|183940|184022.2|183932.2|15
1723121850000|2024-08-08 12:57:30|184022.9|183932.9|184029.6|183939.6|184041.3|183951.3|184016|183926|23
1723121860000|2024-08-08 12:57:40|184033|183943|184027.1|183937.1|184036.2|183946.2|184027.1|183937.1|20
1723121870000|2024-08-08 12:57:50|184027.4|183937.4|184025|183935|184030.9|183940.9|184025|183935|15
1723121880000|2024-08-08 12:58:00|184024.5|183934.5|184017.1|183927.1|184024.5|183934.5|184016.7|183926.7|11
1723121890000|2024-08-08 12:58:10|184016.7|183926.7|184016.6|183926.6|184023.5|183933.5|184006.1|183916.1|24
1723121900000|2024-08-08 12:58:20|184015.9|183925.9|184013.7|183923.7|184019.5|183929.5|184007.3|183917.3|21
1723121910000|2024-08-08 12:58:30|184013.9|183923.9|184001.6|183911.6|184016.7|183926.7|184001.6|183911.6|15
1723121920000|2024-08-08 12:58:40|184001.8|183911.8|183955.6|183865.6|184008.3|183918.3|183943.8|183853.8|25
1723121930000|2024-08-08 12:58:50|183945.4|183855.4|183936.6|183846.6|183945.9|183855.9|183936.5|183846.5|10
1723121940000|2024-08-08 12:59:00|183935.6|183845.6|183949.3|183859.3|183954.9|183864.9|183931.6|183841.6|26
1723121950000|2024-08-08 12:59:10|183946.7|183856.7|183951.4|183861.4|183957.7|183867.7|183943.4|183853.4|26
1723121960000|2024-08-08 12:59:20|183953.5|183863.5|183976.2|183886.2|183979.3|183889.3|183949.9|183859.9|20
1723121970000|2024-08-08 12:59:30|183972.8|183882.8|183970.1|183880.1|183974.7|183884.7|183967.8|183877.8|21
1723121980000|2024-08-08 12:59:40|183971.1|183881.1|183973|183883|183973.9|183883.9|183965.2|183875.2|22
1723121990000|2024-08-08 12:59:50|183973.1|183883.1|183998.4|183908.4|183998.4|183908.4|183963.5|183873.5|19
1723122000000|2024-08-08 13:00:00|184001.2|183911.2|184004.7|183914.7|184065.9|183975.9|183996|183906|30
1723122010000|2024-08-08 13:00:10|184003.9|183913.9|184035.9|183945.9|184036.9|183946.9|184002.4|183912.4|28
1723122020000|2024-08-08 13:00:20|184037|183947|184033.3|183943.3|184037.6|183947.6|184031.9|183941.9|23
1723122030000|2024-08-08 13:00:30|184034.2|183944.2|184050.6|183960.6|184051.5|183961.5|184030.9|183940.9|25
1723122040000|2024-08-08 13:00:40|184046.1|183956.1|184047.6|183957.6|184054.8|183964.8|184046.1|183956.1|16
1723122050000|2024-08-08 13:00:50|184046.7|183956.7|184044.5|183954.5|184046.7|183956.7|184044.5|183954.5|8
1723122060000|2024-08-08 13:01:00|184042.3|183952.3|183968.5|183878.5|184042.3|183952.3|183968.5|183878.5|23
1723122070000|2024-08-08 13:01:10|183969.1|183879.1|183976.5|183886.5|183984.6|183894.6|183969.1|183879.1|24
1723122080000|2024-08-08 13:01:20|183976.6|183886.6|183976.5|183886.5|183979.8|183889.8|183974.7|183884.7|16
1723122090000|2024-08-08 13:01:30|183977.7|183887.7|183976.1|183886.1|183981.1|183891.1|183969.7|183879.7|27
1723122100000|2024-08-08 13:01:40|183975.1|183885.1|183958.4|183868.4|183975.1|183885.1|183912.8|183822.8|27
1723122110000|2024-08-08 13:01:50|183958.2|183868.2|183973.8|183883.8|183978|183888|183958.2|183868.2|20
1723122120000|2024-08-08 13:02:00|183974.9|183884.9|183957.3|183867.3|183974.9|183884.9|183957.1|183867.1|25
1723122130000|2024-08-08 13:02:10|183957.2|183867.2|183978.9|183888.9|183985.5|183895.5|183957.2|183867.2|25
1723122140000|2024-08-08 13:02:20|183979.6|183889.6|183989.9|183899.9|183995.4|183905.4|183979.6|183889.6|15
1723122150000|2024-08-08 13:02:30|183989.8|183899.8|183982.1|183892.1|183989.8|183899.8|183979.8|183889.8|25
1723122160000|2024-08-08 13:02:40|183981.3|183891.3|183984|183894|183995.3|183905.3|183977.7|183887.7|19
1723122170000|2024-08-08 13:02:50|183988.4|183898.4|183990.4|183900.4|183993|183903|183988.4|183898.4|17
1723122180000|2024-08-08 13:03:00|183989.8|183899.8|183994.9|183904.9|184001.2|183911.2|183986.4|183896.4|24
1723122190000|2024-08-08 13:03:10|183997.5|183907.5|184023.6|183933.6|184025.1|183935.1|183997.5|183907.5|13
1723122200000|2024-08-08 13:03:20|184022.9|183932.9|183962.8|183872.8|184022.9|183932.9|183960.7|183870.7|27
1723122210000|2024-08-08 13:03:30|183961.9|183871.9|183923.5|183833.5|183961.9|183871.9|183922.5|183832.5|25
1723122220000|2024-08-08 13:03:40|183923.4|183833.4|183909.2|183819.2|183925.2|183835.2|183896.9|183806.9|23
1723122230000|2024-08-08 13:03:50|183905.5|183815.5|183923|183833|183935.8|183845.8|183904.3|183814.3|25
1723122240000|2024-08-08 13:04:00|183927.8|183837.8|183898.1|183808.1|183932|183842|183895.6|183805.6|30
1723122250000|2024-08-08 13:04:10|183895.6|183805.6|183886.8|183796.8|183901.1|183811.1|183884.3|183794.3|28
1723122260000|2024-08-08 13:04:20|183887.8|183797.8|183905|183815|183916.1|183826.1|183882.2|183792.2|32
1723122270000|2024-08-08 13:04:30|183907.7|183817.7|183918.2|183828.2|183925.3|183835.3|183904.6|183814.6|35
1723122280000|2024-08-08 13:04:40|183918.9|183828.9|183916.7|183826.7|183921.4|183831.4|183910.8|183820.8|30
1723122290000|2024-08-08 13:04:50|183920|183830|183909.6|183819.6|183925.1|183835.1|183908.8|183818.8|32
1723122300000|2024-08-08 13:05:00|183909.2|183819.2|183920.8|183830.8|183958.3|183868.3|183909.2|183819.2|23
1723122310000|2024-08-08 13:05:10|183918.7|183828.7|183902.9|183812.9|183918.7|183828.7|183891.6|183801.6|27
1723122320000|2024-08-08 13:05:20|183901.9|183811.9|183896|183806|183902.3|183812.3|183887.3|183797.3|25
1723122330000|2024-08-08 13:05:30|183896.1|183806.1|183900.7|183810.7|183915.5|183825.5|183893.2|183803.2|28
1723122340000|2024-08-08 13:05:40|183897.2|183807.2|183901.3|183811.3|183913.1|183823.1|183892|183802|29
1723122350000|2024-08-08 13:05:50|183900.4|183810.4|183890.1|183800.1|183907.8|183817.8|183890.1|183800.1|32
1723122360000|2024-08-08 13:06:00|183897.3|183807.3|183887|183797|183899.6|183809.6|183887|183797|27
1723122370000|2024-08-08 13:06:10|183886.9|183796.9|183898.6|183808.6|183900.1|183810.1|183886.8|183796.8|26
1723122380000|2024-08-08 13:06:20|183896.3|183806.3|183897|183807|183897|183807|183880.3|183790.3|28
1723122390000|2024-08-08 13:06:30|183893.1|183803.1|183893.5|183803.5|183902.7|183812.7|183884|183794|31
1723122400000|2024-08-08 13:06:40|183894.3|183804.3|183893.3|183803.3|183900.9|183810.9|183893.3|183803.3|29
1723122410000|2024-08-08 13:06:50|183894.8|183804.8|183891|183801|183894.9|183804.9|183887.8|183797.8|17
1723122420000|2024-08-08 13:07:00|183888.8|183798.8|183868|183778|183890.9|183800.9|183862.2|183772.2|15
1723122430000|2024-08-08 13:07:10|183874.9|183784.9|183876.8|183786.8|183880.1|183790.1|183871.4|183781.4|12
1723122440000|2024-08-08 13:07:20|183882.2|183792.2|183899.5|183809.5|183912.7|183822.7|183878.9|183788.9|23
1723122450000|2024-08-08 13:07:30|183907|183817|183899|183809|183907|183817|183886.2|183796.2|24
1723122460000|2024-08-08 13:07:40|183902.1|183812.1|183915.1|183825.1|183919.7|183829.7|183899.8|183809.8|19
1723122470000|2024-08-08 13:07:50|183915|183825|183907|183817|183920.8|183830.8|183901.9|183811.9|31
1723122480000|2024-08-08 13:08:00|183907.7|183817.7|183881.9|183791.9|183952.1|183862.1|183878.6|183788.6|27
1723122490000|2024-08-08 13:08:10|183882|183792|183884.8|183794.8|183890.7|183800.7|183877.6|183787.6|27
1723122500000|2024-08-08 13:08:20|183881.8|183791.8|183882.5|183792.5|183888|183798|183872|183782|28
1723122510000|2024-08-08 13:08:30|183881.2|183791.2|183887.3|183797.3|183887.3|183797.3|183873.6|183783.6|17
1723122520000|2024-08-08 13:08:40|183885.6|183795.6|183888.3|183798.3|183891.4|183801.4|183885.6|183795.6|30
1723122530000|2024-08-08 13:08:50|183887.5|183797.5|183879.7|183789.7|183889.7|183799.7|183871.1|183781.1|22
1723122540000|2024-08-08 13:09:00|183879.6|183789.6|183876.2|183786.2|183880.4|183790.4|183868.2|183778.2|10
1723122550000|2024-08-08 13:09:10|183880.4|183790.4|183880.4|183790.4|183881.9|183791.9|183872.8|183782.8|16
1723122560000|2024-08-08 13:09:20|183880.2|183790.2|183860.4|183770.4|183880.2|183790.2|183832.5|183742.5|22
1723122570000|2024-08-08 13:09:30|183860.3|183770.3|183858.9|183768.9|183866.2|183776.2|183858.9|183768.9|24
1723122580000|2024-08-08 13:09:40|183859.1|183769.1|183856.7|183766.7|183863.8|183773.8|183847.2|183757.2|24
1723122590000|2024-08-08 13:09:50|183855.7|183765.7|183880.1|183790.1|183882.6|183792.6|183855.7|183765.7|17
1723122600000|2024-08-08 13:10:00|183879.8|183789.8|183876.1|183786.1|183880.2|183790.2|183871.4|183781.4|13
1723122610000|2024-08-08 13:10:10|183876|183786|183876.6|183786.6|183881.7|183791.7|183862.5|183772.5|27
1723122620000|2024-08-08 13:10:20|183876.2|183786.2|183878.9|183788.9|183879.9|183789.9|183870.9|183780.9|19
1723122630000|2024-08-08 13:10:30|183878.7|183788.7|183876.5|183786.5|183880.2|183790.2|183874.5|183784.5|18
1723122640000|2024-08-08 13:10:40|183877.8|183787.8|183873.1|183783.1|183906|183816|183870|183780|15
1723122650000|2024-08-08 13:10:50|183880.8|183790.8|183878.5|183788.5|183883.9|183793.9|183874.6|183784.6|18
1723122660000|2024-08-08 13:11:00|183878.6|183788.6|183858.7|183768.7|183883.7|183793.7|183856.7|183766.7|27
1723122670000|2024-08-08 13:11:10|183860|183770|183864.2|183774.2|183867.4|183777.4|183857.3|183767.3|23
1723122680000|2024-08-08 13:11:20|183867.6|183777.6|183857.9|183767.9|183867.6|183777.6|183857.1|183767.1|15
1723122690000|2024-08-08 13:11:30|183863.3|183773.3|183856.7|183766.7|183863.9|183773.9|183850.3|183760.3|17
1723122700000|2024-08-08 13:11:40|183856.4|183766.4|183858.7|183768.7|183858.9|183768.9|183854.9|183764.9|13
1723122710000|2024-08-08 13:11:50|183858.4|183768.4|183859|183769|183866.8|183776.8|183858.4|183768.4|5
1723122720000|2024-08-08 13:12:00|183858.5|183768.5|183868.9|183778.9|183868.9|183778.9|183858.3|183768.3|12
1723122730000|2024-08-08 13:12:10|183867.4|183777.4|183857.4|183767.4|183867.4|183777.4|183855.1|183765.1|16
1723122740000|2024-08-08 13:12:20|183859.8|183769.8|183858.8|183768.8|183859.8|183769.8|183857.7|183767.7|11
1723122750000|2024-08-08 13:12:30|183857.9|183767.9|183811.8|183721.8|183859.7|183769.7|183806.6|183716.6|24
1723122760000|2024-08-08 13:12:40|183811.6|183721.6|183799|183709|183814.7|183724.7|183796.2|183706.2|24
1723122770000|2024-08-08 13:12:50|183799.1|183709.1|183808.2|183718.2|183815.4|183725.4|183799.1|183709.1|27
1723122780000|2024-08-08 13:13:00|183805.8|183715.8|183804.5|183714.5|183809.6|183719.6|183802.1|183712.1|27
1723122790000|2024-08-08 13:13:10|183807.6|183717.6|183811.6|183721.6|183811.6|183721.6|183804.6|183714.6|20
1723122800000|2024-08-08 13:13:20|183810.6|183720.6|183804.8|183714.8|183815.2|183725.2|183803.3|183713.3|31
1723122810000|2024-08-08 13:13:30|183802.9|183712.9|183809.1|183719.1|183811.7|183721.7|183802.1|183712.1|29
1723122820000|2024-08-08 13:13:40|183807.3|183717.3|183818|183728|183818|183728|183804.6|183714.6|21
1723122830000|2024-08-08 13:13:50|183814.9|183724.9|183811.7|183721.7|183815.2|183725.2|183806|183716|24
1723122840000|2024-08-08 13:14:00|183810.1|183720.1|183805.4|183715.4|183810.6|183720.6|183796|183706|30
1723122850000|2024-08-08 13:14:10|183806.9|183716.9|183800.9|183710.9|183809.1|183719.1|183798.5|183708.5|20
1723122860000|2024-08-08 13:14:20|183797.4|183707.4|183789.5|183699.5|183797.4|183707.4|183775.1|183685.1|27
1723122870000|2024-08-08 13:14:30|183789.6|183699.6|183776.8|183686.8|183789.6|183699.6|183774.6|183684.6|16
1723122880000|2024-08-08 13:14:40|183779.3|183689.3|183723.2|183633.2|183779.4|183689.4|183723.2|183633.2|21
1723122890000|2024-08-08 13:14:50|183727.1|183637.1|183719.1|183629.1|183730|183640|183711.1|183621.1|33
1723122900000|2024-08-08 13:15:00|183708.1|183618.1|183721.5|183631.5|183721.5|183631.5|183708.1|183618.1|29
1723122910000|2024-08-08 13:15:10|183721.3|183631.3|183709.8|183619.8|183721.3|183631.3|183704.4|183614.4|28
1723122920000|2024-08-08 13:15:20|183715.6|183625.6|183710|183620|183715.6|183625.6|183699.5|183609.5|24
1723122930000|2024-08-08 13:15:30|183710.1|183620.1|183714.6|183624.6|183725.2|183635.2|183701.5|183611.5|30
1723122940000|2024-08-08 13:15:40|183713.6|183623.6|183715.7|183625.7|183722.2|183632.2|183707.7|183617.7|27
1723122950000|2024-08-08 13:15:50|183715.6|183625.6|183718|183628|183724.9|183634.9|183709.1|183619.1|36
1723122960000|2024-08-08 13:16:00|183719.2|183629.2|183718|183628|183722.4|183632.4|183713.2|183623.2|31
1723122970000|2024-08-08 13:16:10|183719|183629|183735.7|183645.7|183735.7|183645.7|183715.2|183625.2|35
1723122980000|2024-08-08 13:16:20|183733.6|183643.6|183696.4|183606.4|183735.6|183645.6|183696.4|183606.4|17
1723122990000|2024-08-08 13:16:30|183700.5|183610.5|183700.1|183610.1|183705|183615|183698.8|183608.8|14
1723123000000|2024-08-08 13:16:40|183696.9|183606.9|183636|183546|183696.9|183606.9|183631.3|183541.3|17
1723123010000|2024-08-08 13:16:50|183638.6|183548.6|183627.2|183537.2|183638.6|183548.6|183626.3|183536.3|24
1723123020000|2024-08-08 13:17:00|183626.1|183536.1|183633.4|183543.4|183635.3|183545.3|183624|183534|33
1723123030000|2024-08-08 13:17:10|183632.3|183542.3|183630.4|183540.4|183632.8|183542.8|183625.3|183535.3|23
1723123040000|2024-08-08 13:17:20|183630.3|183540.3|183630.6|183540.6|183639|183549|183628.7|183538.7|27
1723123050000|2024-08-08 13:17:30|183632.3|183542.3|183627.4|183537.4|183633.1|183543.1|183624.7|183534.7|28
1723123060000|2024-08-08 13:17:40|183627.9|183537.9|183628.6|183538.6|183632.5|183542.5|183624.2|183534.2|32
1723123070000|2024-08-08 13:17:50|183629.8|183539.8|183630.1|183540.1|183640|183550|183628.2|183538.2|26
1723123080000|2024-08-08 13:18:00|183630.7|183540.7|183654|183564|183668.1|183578.1|183630.7|183540.7|32
1723123090000|2024-08-08 13:18:10|183653.1|183563.1|183650.6|183560.6|183663.4|183573.4|183650.6|183560.6|26
1723123100000|2024-08-08 13:18:20|183652.7|183562.7|183655.6|183565.6|183662|183572|183642.9|183552.9|21
1723123110000|2024-08-08 13:18:30|183658.6|183568.6|183649.5|183559.5|183659.7|183569.7|183648.9|183558.9|21
1723123120000|2024-08-08 13:18:40|183654.4|183564.4|183741|183651|183767|183677|183652.3|183562.3|35
1723123130000|2024-08-08 13:18:50|183737.3|183647.3|183726.1|183636.1|183750.1|183660.1|183722.6|183632.6|29
1723123140000|2024-08-08 13:19:00|183726|183636|183747|183657|183751.6|183661.6|183715.7|183625.7|20
1723123150000|2024-08-08 13:19:10|183746.9|183656.9|183728.1|183638.1|183751.1|183661.1|183727.6|183637.6|33
1723123160000|2024-08-08 13:19:20|183728|183638|183724.9|183634.9|183728.7|183638.7|183720.9|183630.9|21
1723123170000|2024-08-08 13:19:30|183726.1|183636.1|183726.1|183636.1|183731.9|183641.9|183720.3|183630.3|29
1723123180000|2024-08-08 13:19:40|183720.2|183630.2|183723.9|183633.9|183726.6|183636.6|183720.2|183630.2|19
1723123190000|2024-08-08 13:19:50|183727.7|183637.7|183767.2|183677.2|183776.9|183686.9|183727.6|183637.6|28
1723123200000|2024-08-08 13:20:00|183767.1|183677.1|183781|183691|183784.7|183694.7|183766.1|183676.1|19
1723123210000|2024-08-08 13:20:10|183780.9|183690.9|183784.3|183694.3|183787.7|183697.7|183774.1|183684.1|21
1723123220000|2024-08-08 13:20:20|183784.4|183694.4|183779.4|183689.4|183785.5|183695.5|183777.8|183687.8|21
1723123230000|2024-08-08 13:20:30|183778.3|183688.3|183749|183659|183778.3|183688.3|183747.1|183657.1|20
1723123240000|2024-08-08 13:20:40|183750.6|183660.6|183750.6|183660.6|183754.9|183664.9|183745.9|183655.9|24
1723123250000|2024-08-08 13:20:50|183750.7|183660.7|183750.8|183660.8|183752.9|183662.9|183742.2|183652.2|23
1723123260000|2024-08-08 13:21:00|183746.8|183656.8|183783.7|183693.7|183812.5|183722.5|183745|183655|32
1723123270000|2024-08-08 13:21:10|183780.2|183690.2|183806.9|183716.9|183809.8|183719.8|183777.2|183687.2|32
1723123280000|2024-08-08 13:21:20|183809.7|183719.7|183845.1|183755.1|183853.5|183763.5|183808.6|183718.6|28
1723123290000|2024-08-08 13:21:30|183844.9|183754.9|183943.7|183853.7|183946.5|183856.5|183844.9|183754.9|27
1723123300000|2024-08-08 13:21:40|183943.8|183853.8|183962.7|183872.7|183962.7|183872.7|183938.8|183848.8|35
1723123310000|2024-08-08 13:21:50|183962.5|183872.5|184010.1|183920.1|184015.2|183925.2|183957.6|183867.6|34
1723123320000|2024-08-08 13:22:00|184014.4|183924.4|184007.4|183917.4|184053.6|183963.6|183993.3|183903.3|30
1723123330000|2024-08-08 13:22:10|183998.2|183908.2|183986.9|183896.9|184014.3|183924.3|183986.9|183896.9|23
1723123340000|2024-08-08 13:22:20|183985|183895|183973.2|183883.2|183986.3|183896.3|183968.3|183878.3|17
1723123350000|2024-08-08 13:22:30|183970.7|183880.7|183912.3|183822.3|183971.2|183881.2|183907.7|183817.7|21
1723123360000|2024-08-08 13:22:40|183911.2|183821.2|183914.9|183824.9|183920.6|183830.6|183910.5|183820.5|12
1723123370000|2024-08-08 13:22:50|183923.4|183833.4|183925.6|183835.6|183925.6|183835.6|183919.2|183829.2|12
1723123380000|2024-08-08 13:23:00|183920.1|183830.1|183925.4|183835.4|183925.5|183835.5|183917.3|183827.3|9
1723123390000|2024-08-08 13:23:10|183925.3|183835.3|183970.3|183880.3|183972.8|183882.8|183919.1|183829.1|25
1723123400000|2024-08-08 13:23:20|183964.8|183874.8|183990.5|183900.5|183991.3|183901.3|183958.8|183868.8|29
1723123410000|2024-08-08 13:23:30|183986|183896|183981.2|183891.2|183986|183896|183979.5|183889.5|10
1723123420000|2024-08-08 13:23:40|183979.9|183889.9|183985.1|183895.1|183985.5|183895.5|183977.6|183887.6|9
1723123430000|2024-08-08 13:23:50|183985|183895|183985.1|183895.1|183985.4|183895.4|183984.5|183894.5|12
1723123440000|2024-08-08 13:24:00|183980.8|183890.8|183983.3|183893.3|183984.8|183894.8|183977.8|183887.8|9
1723123450000|2024-08-08 13:24:10|183984.3|183894.3|183984.7|183894.7|183986.5|183896.5|183979.2|183889.2|10
1723123460000|2024-08-08 13:24:20|183984.8|183894.8|183988.6|183898.6|183991.6|183901.6|183984.8|183894.8|22
1723123470000|2024-08-08 13:24:30|183988.5|183898.5|183987.7|183897.7|183989.1|183899.1|183985.9|183895.9|11
1723123480000|2024-08-08 13:24:40|183987.6|183897.6|183982.9|183892.9|183991.2|183901.2|183982.8|183892.8|18
1723123490000|2024-08-08 13:24:50|183987.2|183897.2|183978.7|183888.7|183987.2|183897.2|183978.7|183888.7|9
1723123500000|2024-08-08 13:25:00|183981.7|183891.7|183983.5|183893.5|183987.3|183897.3|183981.7|183891.7|12
1723123510000|2024-08-08 13:25:10|183982.7|183892.7|183981.6|183891.6|183985.3|183895.3|183980.7|183890.7|6
1723123520000|2024-08-08 13:25:20|183981.1|183891.1|183979.2|183889.2|183981.4|183891.4|183979.1|183889.1|7
1723123530000|2024-08-08 13:25:30|183978.5|183888.5|184009.2|183919.2|184046.9|183956.9|183973.6|183883.6|28
1723123540000|2024-08-08 13:25:40|184012.5|183922.5|184007.7|183917.7|184012.5|183922.5|184005.2|183915.2|10
1723123550000|2024-08-08 13:25:50|184011.4|183921.4|184006.7|183916.7|184011.4|183921.4|184006.4|183916.4|8
1723123560000|2024-08-08 13:26:00|184004.6|183914.6|184010.6|183920.6|184016.7|183926.7|184002.5|183912.5|11
1723123570000|2024-08-08 13:26:10|184007.4|183917.4|184017.1|183927.1|184017.1|183927.1|184004.5|183914.5|12
1723123580000|2024-08-08 13:26:20|184016.3|183926.3|184008.1|183918.1|184016.3|183926.3|184006.7|183916.7|16
1723123590000|2024-08-08 13:26:30|184009.4|183919.4|184009.2|183919.2|184016.7|183926.7|184008.4|183918.4|17
1723123600000|2024-08-08 13:26:40|184007.3|183917.3|184083.3|183993.3|184083.3|183993.3|184007.3|183917.3|24
1723123610000|2024-08-08 13:26:50|184082.2|183992.2|184075.1|183985.1|184083.4|183993.4|184073.7|183983.7|21
1723123620000|2024-08-08 13:27:00|184075|183985|184074.6|183984.6|184079.7|183989.7|184071.7|183981.7|14
1723123630000|2024-08-08 13:27:10|184073.7|183983.7|184076|183986|184076|183986|184050.8|183960.8|30
1723123640000|2024-08-08 13:27:20|184073.7|183983.7|184066.2|183976.2|184074.7|183984.7|184062.8|183972.8|18
1723123650000|2024-08-08 13:27:30|184066.1|183976.1|184070.3|183980.3|184074.9|183984.9|184066.1|183976.1|18
1723123660000|2024-08-08 13:27:40|184071|183981|184064.9|183974.9|184071.9|183981.9|184062.8|183972.8|14
1723123670000|2024-08-08 13:27:50|184060.1|183970.1|184060.7|183970.7|184064.5|183974.5|184057.9|183967.9|18
1723123680000|2024-08-08 13:28:00|184061.4|183971.4|183992.8|183902.8|184061.4|183971.4|183990|183900|24
1723123690000|2024-08-08 13:28:10|183989.7|183899.7|183937.7|183847.7|183989.7|183899.7|183933.4|183843.4|14
1723123700000|2024-08-08 13:28:20|183935.1|183845.1|183937.2|183847.2|183938|183848|183933.9|183843.9|12
1723123710000|2024-08-08 13:28:30|183937.9|183847.9|183942.4|183852.4|183942.4|183852.4|183937.2|183847.2|3
1723123720000|2024-08-08 13:28:40|183937.7|183847.7|183935.1|183845.1|183938.7|183848.7|183935.1|183845.1|7
1723123730000|2024-08-08 13:28:50|183935.2|183845.2|183989.5|183899.5|183991.8|183901.8|183885.5|183795.5|19
1723123740000|2024-08-08 13:29:00|183990.7|183900.7|183959.3|183869.3|183990.7|183900.7|183951.9|183861.9|22
1723123750000|2024-08-08 13:29:10|183961.5|183871.5|183959.1|183869.1|183966.5|183876.5|183952.9|183862.9|24
1723123760000|2024-08-08 13:29:20|183959.7|183869.7|183951.4|183861.4|183966|183876|183951.4|183861.4|23
1723123770000|2024-08-08 13:29:30|183951.5|183861.5|183959.2|183869.2|183959.2|183869.2|183950.5|183860.5|21
1723123780000|2024-08-08 13:29:40|183958.6|183868.6|183890.4|183800.4|183959.7|183869.7|183890.4|183800.4|16
1723123790000|2024-08-08 13:29:50|183893.2|183803.2|183884.6|183794.6|183893.6|183803.6|183875.2|183785.2|23
1723123800000|2024-08-08 13:30:00|183884.7|183794.7|183881.5|183791.5|183891.2|183801.2|183877.2|183787.2|33
1723123810000|2024-08-08 13:30:10|183880.2|183790.2|183883.8|183793.8|183890.7|183800.7|183874.3|183784.3|28
1723123820000|2024-08-08 13:30:20|183883.7|183793.7|183877.1|183787.1|183883.7|183793.7|183869.5|183779.5|22
1723123830000|2024-08-08 13:30:30|183877.7|183787.7|183823.2|183733.2|183893|183803|183823.2|183733.2|30
1723123840000|2024-08-08 13:30:40|183826.5|183736.5|183817.2|183727.2|183829.8|183739.8|183810.6|183720.6|32
1723123850000|2024-08-08 13:30:50|183816.6|183726.6|183815.3|183725.3|183821.7|183731.7|183800.4|183710.4|33
1723123860000|2024-08-08 13:31:00|183821.2|183731.2|183809.3|183719.3|183839.5|183749.5|183799.6|183709.6|34
1723123870000|2024-08-08 13:31:10|183809.7|183719.7|183794.7|183704.7|183815.7|183725.7|183789.4|183699.4|36
1723123880000|2024-08-08 13:31:20|183790.8|183700.8|183787.8|183697.8|183807.9|183717.9|183774.9|183684.9|33
1723123890000|2024-08-08 13:31:30|183787|183697|183793.7|183703.7|183802.7|183712.7|183787|183697|28
1723123900000|2024-08-08 13:31:40|183794.4|183704.4|183914.2|183824.2|183914.2|183824.2|183787.1|183697.1|26
1723123910000|2024-08-08 13:31:50|183911.1|183821.1|183922.5|183832.5|183922.5|183832.5|183909.7|183819.7|31
1723123920000|2024-08-08 13:32:00|183914.9|183824.9|183820.2|183730.2|183942.1|183852.1|183818|183728|32
1723123930000|2024-08-08 13:32:10|183821|183731|183828.5|183738.5|183834.4|183744.4|183818.9|183728.9|30
1723123940000|2024-08-08 13:32:20|183835.4|183745.4|183821.2|183731.2|183841.8|183751.8|183815.9|183725.9|31
1723123950000|2024-08-08 13:32:30|183819.4|183729.4|183817.6|183727.6|183830.3|183740.3|183800.9|183710.9|26
1723123960000|2024-08-08 13:32:40|183817.8|183727.8|183812.8|183722.8|183829.8|183739.8|183811.4|183721.4|25
1723123970000|2024-08-08 13:32:50|183812.6|183722.6|183817.3|183727.3|183824.1|183734.1|183810.4|183720.4|15
1723123980000|2024-08-08 13:33:00|183815.7|183725.7|183827.5|183737.5|183835.8|183745.8|183807.1|183717.1|27
1723123990000|2024-08-08 13:33:10|183822.5|183732.5|183820.2|183730.2|183824.6|183734.6|183812.4|183722.4|24
1723124000000|2024-08-08 13:33:20|183820.1|183730.1|183816.3|183726.3|183822.1|183732.1|183809.7|183719.7|24
1723124010000|2024-08-08 13:33:30|183819.7|183729.7|183817.7|183727.7|183822.8|183732.8|183815.4|183725.4|24
1723124020000|2024-08-08 13:33:40|183828.3|183738.3|183827|183737|183838.2|183748.2|183821.4|183731.4|30
1723124030000|2024-08-08 13:33:50|183825.8|183735.8|183814.5|183724.5|183825.8|183735.8|183814.3|183724.3|21
1723124040000|2024-08-08 13:34:00|183816.5|183726.5|183778.6|183688.6|183816.5|183726.5|183773.4|183683.4|28
1723124050000|2024-08-08 13:34:10|183783|183693|183777.9|183687.9|183786.8|183696.8|183773.7|183683.7|24
1723124060000|2024-08-08 13:34:20|183783.3|183693.3|183780.9|183690.9|183788.5|183698.5|183778.8|183688.8|25
1723124070000|2024-08-08 13:34:30|183780.8|183690.8|183781.1|183691.1|183786.2|183696.2|183779|183689|27
1723124080000|2024-08-08 13:34:40|183781|183691|183784.8|183694.8|183785.7|183695.7|183778|183688|19
1723124090000|2024-08-08 13:34:50|183784.9|183694.9|183818.3|183728.3|183825.3|183735.3|183760.9|183670.9|23
1723124100000|2024-08-08 13:35:00|183818.2|183728.2|183826.7|183736.7|183827.4|183737.4|183815.8|183725.8|21
1723124110000|2024-08-08 13:35:10|183825.9|183735.9|183816.6|183726.6|183827.4|183737.4|183814|183724|20
1723124120000|2024-08-08 13:35:20|183817.5|183727.5|183822.6|183732.6|183828.8|183738.8|183816.8|183726.8|20
1723124130000|2024-08-08 13:35:30|183822.1|183732.1|183828.3|183738.3|183828.5|183738.5|183816.7|183726.7|14
1723124140000|2024-08-08 13:35:40|183828.2|183738.2|183805.7|183715.7|183828.2|183738.2|183800.3|183710.3|12
1723124150000|2024-08-08 13:35:50|183800.2|183710.2|183822.7|183732.7|183823.6|183733.6|183761.5|183671.5|27
1723124160000|2024-08-08 13:36:00|183821.3|183731.3|183815.2|183725.2|183825.7|183735.7|183810.8|183720.8|32
1723124170000|2024-08-08 13:36:10|183812.6|183722.6|183808.8|183718.8|183821.2|183731.2|183808.4|183718.4|30
1723124180000|2024-08-08 13:36:20|183805.9|183715.9|183812.7|183722.7|183819.1|183729.1|183805.7|183715.7|28
1723124190000|2024-08-08 13:36:30|183812.6|183722.6|183823.2|183733.2|183825.9|183735.9|183808.2|183718.2|24
1723124200000|2024-08-08 13:36:40|183823.1|183733.1|183752.8|183662.8|183826.9|183736.9|183752.8|183662.8|15
1723124210000|2024-08-08 13:36:50|183847.7|183757.7|183840.8|183750.8|183864.4|183774.4|183837.8|183747.8|8
1723124220000|2024-08-08 13:37:00|183845|183755|183839.9|183749.9|183845|183755|183838|183748|9
1723124230000|2024-08-08 13:37:10|183840.7|183750.7|183831.1|183741.1|183843|183753|183830.4|183740.4|13
1723124240000|2024-08-08 13:37:20|183833.8|183743.8|183847.7|183717.7|183847.7|183744.9|183826|183696|16
1723124250000|2024-08-08 13:37:30|183847.3|183717.3|183850.5|183720.5|183851|183721|183846.4|183716.4|16
1723124260000|2024-08-08 13:37:40|183848.4|183718.4|183845|183715|183848.4|183718.4|183842.7|183712.7|11
1723124270000|2024-08-08 13:37:50|183846.2|183716.2|183915.8|183785.8|183921.8|183791.8|183830.8|183716.2|23
1723124280000|2024-08-08 13:38:00|183918.2|183788.2|183839.3|183709.3|183918.4|183788.4|183818|183688|35
1723124290000|2024-08-08 13:38:10|183838.9|183708.9|183819.7|183689.7|183851.2|183721.2|183819.2|183689.2|37
1723124300000|2024-08-08 13:38:20|183818.8|183688.8|183758.5|183628.5|183820.9|183690.9|183755.5|183625.5|30
1723124310000|2024-08-08 13:38:30|183758.7|183628.7|183788.4|183658.4|183788.4|183658.4|183749.3|183619.3|29
1723124320000|2024-08-08 13:38:40|183790.3|183660.3|183763.7|183633.7|183791.3|183661.3|183763.5|183633.5|23
1723124330000|2024-08-08 13:38:50|183760|183630|183758|183628|183764.7|183634.7|183744.2|183614.2|25
1723124340000|2024-08-08 13:39:00|183758.6|183628.6|183761|183631|183763.1|183633.1|183753.2|183623.2|26
1723124350000|2024-08-08 13:39:10|183762.4|183632.4|183753.6|183623.6|183774.2|183644.2|183742.6|183612.6|30
1723124360000|2024-08-08 13:39:20|183755|183625|183758.6|183628.6|183762.7|183632.7|183754.6|183624.6|31
1723124370000|2024-08-08 13:39:30|183758.4|183628.4|183736.8|183606.8|183758.4|183628.4|183734.2|183604.2|26
1723124380000|2024-08-08 13:39:40|183738.2|183608.2|183728.3|183598.3|183741.7|183611.7|183726.4|183596.4|27
1723124390000|2024-08-08 13:39:50|183732.7|183602.7|183765.2|183635.2|183767.5|183637.5|183729.8|183599.8|26
1723124400000|2024-08-08 13:40:00|183758|183628|183755.3|183625.3|183759|183629|183735.5|183605.5|30
1723124410000|2024-08-08 13:40:10|183751|183621|183752.7|183622.7|183767.8|183637.8|183743.7|183613.7|34
1723124420000|2024-08-08 13:40:20|183752.9|183622.9|183768.9|183638.9|183769|183639|183751.2|183621.2|21
1723124430000|2024-08-08 13:40:30|183769.7|183639.7|183772.8|183642.8|183772.8|183642.8|183754.7|183624.7|28
1723124440000|2024-08-08 13:40:40|183773.6|183643.6|183797.4|183667.4|183806|183676|183773.6|183643.6|31
1723124450000|2024-08-08 13:40:50|183798.6|183668.6|183794.8|183664.8|183808|183678|183787.2|183657.2|26
1723124460000|2024-08-08 13:41:00|183795.2|183665.2|183797.7|183667.7|183804.4|183674.4|183790.5|183660.5|22
1723124470000|2024-08-08 13:41:10|183795.6|183665.6|183784.2|183654.2|183799.2|183669.2|183783.7|183653.7|22
1723124480000|2024-08-08 13:41:20|183786|183656|183779|183649|183802.3|183672.3|183779|183649|20
1723124490000|2024-08-08 13:41:30|183777|183647|183734.1|183604.1|183777|183647|183734.1|183604.1|13
1723124500000|2024-08-08 13:41:40|183735.9|183605.9|183736.9|183606.9|183740.8|183610.8|183735.1|183605.1|25
1723124510000|2024-08-08 13:41:50|183736.6|183606.6|183717.2|183587.2|183739.5|183609.5|183714.4|183584.4|27
1723124520000|2024-08-08 13:42:00|183718.1|183588.1|183754.2|183624.2|183757.4|183627.4|183717.2|183587.2|26
1723124530000|2024-08-08 13:42:10|183754|183624|183760.1|183630.1|183762.3|183632.3|183748.4|183618.4|23
1723124540000|2024-08-08 13:42:20|183758.9|183628.9|183846|183716|183852.1|183722.1|183757.2|183627.2|24
1723124550000|2024-08-08 13:42:30|183847|183717|183848.2|183718.2|183853.8|183723.8|183846.8|183716.8|21
1723124560000|2024-08-08 13:42:40|183845.5|183715.5|183851|183721|183851.2|183721.2|183844.1|183714.1|18
1723124570000|2024-08-08 13:42:50|183852.4|183722.4|183858.9|183728.9|183860.2|183730.2|183847.9|183717.9|27
1723124580000|2024-08-08 13:43:00|183860.3|183730.3|183871.6|183741.6|183888|183758|183852.9|183722.9|25
1723124590000|2024-08-08 13:43:10|183871.4|183741.4|183869.3|183739.3|183871.4|183741.4|183868.1|183738.1|14
1723124600000|2024-08-08 13:43:20|183870|183740|183857.8|183727.8|183876.6|183769.2|183840.4|183724.5|31
1723124610000|2024-08-08 13:43:30|183857.2|183727.2|183850.5|183720.5|183858.8|183728.8|183841.1|183711.1|24
1723124620000|2024-08-08 13:43:40|183849.9|183719.9|183852.8|183722.8|183853.9|183723.9|183849.9|183719.9|7
1723124630000|2024-08-08 13:43:50|183852.9|183722.9|183853.7|183723.7|183854.8|183724.8|183852.3|183722.3|13
1723124640000|2024-08-08 13:44:00|183853.5|183723.5|183858.4|183728.4|183860.2|183730.2|183853.5|183723.5|21
1723124650000|2024-08-08 13:44:10|183859.7|183729.7|183856.5|183726.5|183859.9|183729.9|183855.9|183725.9|19
1723124660000|2024-08-08 13:44:20|183856.3|183726.3|183851.1|183721.1|183856.3|183726.3|183851.1|183721.1|13
1723124670000|2024-08-08 13:44:30|183847.9|183717.9|183849.3|183719.3|183851.7|183721.7|183847.9|183717.9|20
1723124680000|2024-08-08 13:44:40|183848.3|183718.3|183857.5|183727.5|183857.7|183727.7|183848.1|183718.1|18
1723124690000|2024-08-08 13:44:50|183859.1|183729.1|183854.6|183724.6|183875.6|183745.6|183853.5|183723.5|24
1723124700000|2024-08-08 13:45:00|183853.3|183723.3|183854.3|183724.3|183856.1|183726.1|183849.9|183719.9|22
1723124710000|2024-08-08 13:45:10|183853|183723|183852.6|183722.6|183856.7|183726.7|183852.6|183722.6|16
1723124720000|2024-08-08 13:45:20|183852.2|183722.2|183857|183727|183857|183727|183848.9|183718.9|18
1723124730000|2024-08-08 13:45:30|183854.5|183724.5|183855|183725|183857|183727|183853.5|183723.5|9
1723124740000|2024-08-08 13:45:40|183854.7|183724.7|183854|183724|183859.5|183729.5|183854|183724|9
1723124750000|2024-08-08 13:45:50|183853.7|183723.7|183852.1|183722.1|183853.7|183723.7|183850|183720|10
1723124760000|2024-08-08 13:46:00|183851.7|183721.7|183856.2|183726.2|183856.2|183726.2|183851.7|183721.7|16
1723124770000|2024-08-08 13:46:10|183857|183727|183855|183725|183858.2|183728.2|183855|183725|13
1723124780000|2024-08-08 13:46:20|183851.7|183721.7|183841.8|183711.8|183851.7|183721.7|183841.2|183711.2|10
1723124790000|2024-08-08 13:46:30|183841|183711|183840.7|183710.7|183843|183713|183838.1|183708.1|12
1723124800000|2024-08-08 13:46:40|183840.5|183710.5|183836.5|183706.5|183840.9|183710.9|183830.4|183700.4|26
1723124810000|2024-08-08 13:46:50|183836.7|183706.7|183841.3|183711.3|183841.7|183711.7|183836.7|183706.7|21
1723124820000|2024-08-08 13:47:00|183841.9|183711.9|183837.6|183707.6|183842.3|183712.3|183835.7|183705.7|21
1723124830000|2024-08-08 13:47:10|183836|183706|183841.7|183711.7|183842.9|183712.9|183836|183706|11
1723124840000|2024-08-08 13:47:20|183844.8|183714.8|183847.6|183717.6|183847.6|183717.6|183844.8|183714.8|11
1723124850000|2024-08-08 13:47:30|183847.4|183717.4|183845.2|183715.2|183847.4|183717.4|183843.9|183713.9|7
1723124860000|2024-08-08 13:47:40|183845.4|183715.4|183847.3|183717.3|183847.3|183717.3|183843.9|183713.9|12
1723124870000|2024-08-08 13:47:50|183845.3|183715.3|183833.2|183703.2|183847.8|183717.8|183832.7|183702.7|17
1723124880000|2024-08-08 13:48:00|183831.5|183701.5|183789.8|183659.8|183831.5|183710.6|183787.7|183657.7|24
1723124890000|2024-08-08 13:48:10|183791.7|183661.7|183785|183655|183802.9|183672.9|183785|183655|16
1723124900000|2024-08-08 13:48:20|183782.9|183652.9|183787.2|183657.2|183795.7|183665.7|183782.7|183652.7|22
1723124910000|2024-08-08 13:48:30|183789.7|183659.7|183783.8|183653.8|183789.7|183659.7|183783.8|183653.8|21
1723124920000|2024-08-08 13:48:40|183779.6|183649.6|183783.4|183653.4|183787.2|183657.2|183777.2|183647.2|26
1723124930000|2024-08-08 13:48:50|183782.2|183652.2|183790.2|183660.2|183790.7|183660.7|183782.2|183652.2|16
1723124940000|2024-08-08 13:49:00|183789.8|183659.8|183796.5|183666.5|183796.5|183666.5|183781.7|183651.7|27
1723124950000|2024-08-08 13:49:10|183796.3|183666.3|183865.7|183735.7|183877.6|183754.3|183787.2|183657.2|22
1723124960000|2024-08-08 13:49:20|183867.5|183737.5|183890.5|183800.5|183902.3|183810.7|183844.5|183735.9|22
1723124970000|2024-08-08 13:49:30|183890.7|183800.7|183919.1|183829.1|183921.9|183831.9|183872.6|183782.6|35
1723124980000|2024-08-08 13:49:40|183918|183828|183888.9|183798.9|183920.7|183830.7|183884.8|183794.8|31
1723124990000|2024-08-08 13:49:50|183888.8|183798.8|183901.1|183811.1|183901.2|183811.2|183885.8|183795.8|28
1723125000000|2024-08-08 13:50:00|183900.8|183810.8|183894.2|183804.2|183901.4|183811.4|183890.6|183800.6|26
1723125010000|2024-08-08 13:50:10|183894.9|183804.9|183897.5|183807.5|183903.8|183813.8|183890.6|183800.6|22
1723125020000|2024-08-08 13:50:20|183895.3|183805.3|183894.3|183804.3|183895.3|183805.3|183880.7|183790.7|31
1723125030000|2024-08-08 13:50:30|183895.3|183805.3|183934.2|183844.2|183934.2|183844.2|183888.2|183798.2|28
1723125040000|2024-08-08 13:50:40|183930.3|183840.3|183922|183832|183930.3|183840.3|183917.2|183827.2|21
1723125050000|2024-08-08 13:50:50|183915.4|183825.4|183912.9|183822.9|183917.3|183827.3|183903.5|183813.5|27
1723125060000|2024-08-08 13:51:00|183901.6|183811.6|183887.5|183797.5|183906.2|183816.2|183883.5|183793.5|31
1723125070000|2024-08-08 13:51:10|183884.9|183794.9|183896.8|183806.8|183896.8|183806.8|183883.2|183793.2|15
1723125080000|2024-08-08 13:51:20|183893.5|183803.5|183899.6|183809.6|183903.7|183813.7|183890.1|183800.1|17
1723125090000|2024-08-08 13:51:30|183899.7|183809.7|183897.8|183807.8|183899.7|183809.7|183893.7|183803.7|26
1723125100000|2024-08-08 13:51:40|183895|183805|183895.3|183805.3|183898.7|183808.7|183891.4|183801.4|31
1723125110000|2024-08-08 13:51:50|183895.4|183805.4|183893.9|183803.9|183899|183809|183891.9|183801.9|28
1723125120000|2024-08-08 13:52:00|183897.2|183807.2|183911.3|183821.3|183912.8|183822.8|183890.5|183800.5|34
1723125130000|2024-08-08 13:52:10|183906.6|183816.6|183899.8|183809.8|183906.6|183816.6|183894.3|183804.3|28
1723125140000|2024-08-08 13:52:20|183903|183813|183909|183819|183917.1|183827.1|183903|183813|29
1723125150000|2024-08-08 13:52:30|183909.9|183819.9|183901.4|183811.4|183912.5|183822.5|183895.8|183805.8|22
1723125160000|2024-08-08 13:52:40|183901.3|183811.3|183867.3|183777.3|183901.3|183811.3|183864.5|183774.5|28
1723125170000|2024-08-08 13:52:50|183866.7|183776.7|183906.1|183816.1|183913.8|183823.8|183862.3|183772.3|32
1723125180000|2024-08-08 13:53:00|183909.2|183819.2|183876.9|183786.9|183909.2|183819.2|183871.5|183781.5|35
1723125190000|2024-08-08 13:53:10|183875.9|183785.9|183874|183784|183875.9|183785.9|183862.4|183772.4|25
1723125200000|2024-08-08 13:53:20|183877.9|183787.9|183896|183806|183898.5|183808.5|183870.1|183780.1|35
1723125210000|2024-08-08 13:53:30|183897.3|183807.3|183871.8|183781.8|183897.3|183807.3|183871.8|183781.8|24
1723125220000|2024-08-08 13:53:40|183873.1|183783.1|183850.3|183760.3|183878|183788|183848.3|183758.3|22
1723125230000|2024-08-08 13:53:50|183850.2|183760.2|183846.5|183756.5|183850.2|183760.2|183837.6|183747.6|14
1723125240000|2024-08-08 13:54:00|183861.2|183771.2|183861.5|183771.5|183862.7|183772.7|183856.5|183766.5|14
1723125250000|2024-08-08 13:54:10|183861.4|183771.4|183864.3|183774.3|183869.8|183779.8|183861.2|183771.2|16
1723125260000|2024-08-08 13:54:20|183864.2|183774.2|183860.7|183770.7|183865.6|183775.6|183849|183759|20
1723125270000|2024-08-08 13:54:30|183853.9|183763.9|183885.6|183795.6|183923.8|183833.8|183853.4|183763.4|35
1723125280000|2024-08-08 13:54:40|183885.4|183795.4|183874.7|183784.7|183885.4|183795.4|183870.5|183780.5|24
1723125290000|2024-08-08 13:54:50|183873.8|183783.8|183872.7|183782.7|183873.8|183783.8|183864.7|183774.7|19
1723125300000|2024-08-08 13:55:00|183868.7|183778.7|183872|183782|183874.2|183784.2|183862|183772|30
1723125310000|2024-08-08 13:55:10|183873|183783|183865|183775|183873.2|183783.2|183862|183772|24
1723125320000|2024-08-08 13:55:20|183869.2|183779.2|183871.5|183781.5|183877.4|183787.4|183869.2|183779.2|20
1723125330000|2024-08-08 13:55:30|183871.4|183781.4|183872.1|183782.1|183872.2|183782.2|183870.4|183780.4|17
1723125340000|2024-08-08 13:55:40|183873.9|183783.9|183821.6|183731.6|183879.5|183789.5|183821.1|183731.1|24
1723125350000|2024-08-08 13:55:50|183824.2|183734.2|183824.4|183734.4|183828.5|183738.5|183820.3|183730.3|25
1723125360000|2024-08-08 13:56:00|183828.9|183738.9|183787.1|183697.1|183831.9|183741.9|183787.1|183697.1|32
1723125370000|2024-08-08 13:56:10|183782.9|183692.9|183742.4|183652.4|183782.9|183692.9|183736.7|183646.7|26
1723125380000|2024-08-08 13:56:20|183737.9|183647.9|183729.1|183639.1|183748.1|183658.1|183728.1|183638.1|25
1723125390000|2024-08-08 13:56:30|183726.8|183636.8|183722|183632|183736.2|183646.2|183711.1|183621.1|29
1723125400000|2024-08-08 13:56:40|183725.1|183635.1|183726.7|183636.7|183730.2|183640.2|183716.2|183626.2|21
1723125410000|2024-08-08 13:56:50|183729.1|183639.1|183711.4|183621.4|183731.2|183641.2|183706.3|183616.3|21
1723125420000|2024-08-08 13:57:00|183709.3|183619.3|183705.8|183615.8|183709.5|183619.5|183703.5|183613.5|16
1723125430000|2024-08-08 13:57:10|183703.2|183613.2|183706.1|183616.1|183708.8|183618.8|183703.2|183613.2|10
1723125440000|2024-08-08 13:57:20|183707|183617|183747.1|183657.1|183750.5|183660.5|183704.9|183614.9|22
1723125450000|2024-08-08 13:57:30|183751.1|183661.1|183747.3|183657.3|183756|183666|183741.6|183651.6|20
1723125460000|2024-08-08 13:57:40|183740.6|183650.6|183734.9|183644.9|183740.6|183650.6|183729.9|183639.9|21
1723125470000|2024-08-08 13:57:50|183734.3|183644.3|183737.5|183647.5|183738.8|183648.8|183731.8|183641.8|20
1723125480000|2024-08-08 13:58:00|183734.2|183644.2|183736.4|183646.4|183738.3|183648.3|183730.6|183640.6|20
1723125490000|2024-08-08 13:58:10|183735.6|183645.6|183724.8|183634.8|183735.6|183645.6|183716.4|183626.4|22
1723125500000|2024-08-08 13:58:20|183726.9|183636.9|183743.9|183653.9|183743.9|183653.9|183726.9|183636.9|20
1723125510000|2024-08-08 13:58:30|183748.9|183658.9|183748.1|183658.1|183756.2|183666.2|183741.6|183651.6|22
1723125520000|2024-08-08 13:58:40|183749.2|183659.2|183754.4|183664.4|183755.4|183665.4|183748.4|183658.4|14
1723125530000|2024-08-08 13:58:50|183754.6|183664.6|183749.6|183659.6|183754.6|183664.6|183746.6|183656.6|10
1723125540000|2024-08-08 13:59:00|183750.5|183660.5|183755.7|183665.7|183762.3|183672.3|183750.5|183660.5|18
1723125550000|2024-08-08 13:59:10|183752.3|183662.3|183750.3|183660.3|183752.3|183662.3|183749.2|183659.2|18
1723125560000|2024-08-08 13:59:20|183750.2|183660.2|183745|183655|183750.2|183660.2|183739.4|183649.4|19
1723125570000|2024-08-08 13:59:30|183744.5|183654.5|183724.4|183634.4|183744.5|183654.5|183719.6|183629.6|24
1723125580000|2024-08-08 13:59:40|183719|183629|183698.7|183608.7|183723.7|183633.7|183694.2|183604.2|22
1723125590000|2024-08-08 13:59:50|183693.6|183603.6|183688.5|183598.5|183697|183607|183687.6|183597.6|12
1723125600000|2024-08-08 14:00:00|183690.5|183600.5|183737.9|183647.9|183745|183655|183690.5|183600.5|22
1723125610000|2024-08-08 14:00:10|183737.8|183647.8|183743.3|183653.3|183743.3|183653.3|183735.2|183645.2|20
1723125620000|2024-08-08 14:00:20|183750.3|183660.3|183736.7|183646.7|183753|183663|183736.7|183646.7|25
1723125630000|2024-08-08 14:00:30|183739.9|183649.9|183751.9|183661.9|183755.9|183665.9|183732.8|183642.8|23
1723125640000|2024-08-08 14:00:40|183754.4|183664.4|183737.6|183647.6|183754.4|183664.4|183737.6|183647.6|23
1723125650000|2024-08-08 14:00:50|183737.5|183647.5|183741|183651|183743.3|183653.3|183728.2|183638.2|18
1723125660000|2024-08-08 14:01:00|183740.9|183650.9|183729.3|183639.3|183740.9|183650.9|183725.6|183635.6|28
1723125670000|2024-08-08 14:01:10|183726.4|183636.4|183732.1|183642.1|183736.3|183646.3|183726.4|183636.4|20
1723125680000|2024-08-08 14:01:20|183731.4|183641.4|183727|183637|183731.4|183641.4|183724.7|183634.7|15
1723125690000|2024-08-08 14:01:30|183725.2|183635.2|183724.4|183634.4|183727.1|183637.1|183721.7|183631.7|19
1723125700000|2024-08-08 14:01:40|183730.2|183640.2|183754.4|183664.4|183754.5|183664.5|183730.2|183640.2|18
1723125710000|2024-08-08 14:01:50|183755.1|183665.1|183766|183676|183771.4|183681.4|183755.1|183665.1|12
1723125720000|2024-08-08 14:02:00|183766.8|183676.8|183836.8|183746.8|183836.8|183746.8|183766.8|183676.8|7
1723125730000|2024-08-08 14:02:10|183836|183746|183834.1|183744.1|183836.9|183746.9|183831.9|183741.9|12
1723125740000|2024-08-08 14:02:20|183835.1|183745.1|183836.7|183746.7|183836.7|183746.7|183835|183745|3
1723125750000|2024-08-08 14:02:30|183837.5|183747.5|183827.8|183737.8|183837.5|183747.5|183824.8|183734.8|12
1723125760000|2024-08-08 14:02:40|183825.1|183735.1|183826.5|183736.5|183827.7|183737.7|183819.1|183729.1|19
1723125770000|2024-08-08 14:02:50|183826.6|183736.6|183830.2|183740.2|183831.1|183741.1|183819.6|183729.6|19
1723125780000|2024-08-08 14:03:00|183826.1|183736.1|183822.9|183732.9|183826.1|183736.1|183816.6|183726.6|8
1723125790000|2024-08-08 14:03:10|183819.6|183729.6|183812.8|183722.8|183822.6|183732.6|183812.2|183722.2|18
1723125800000|2024-08-08 14:03:20|183815.3|183725.3|183809.6|183679.6|183815.3|183725.3|183804.4|183679.4|17
1723125810000|2024-08-08 14:03:30|183811.1|183681.1|183811.8|183681.8|183823.3|183693.3|183810.2|183680.2|14
1723125820000|2024-08-08 14:03:40|183808.7|183678.7|183808.9|183678.9|183812.4|183682.4|183804.9|183674.9|7
1723125830000|2024-08-08 14:03:50|183809|183679|183829.1|183699.1|183829.1|183699.1|183807|183677|14
1723125840000|2024-08-08 14:04:00|183827.2|183697.2|183834.9|183704.9|183835.5|183705.5|183827.2|183697.2|16
1723125850000|2024-08-08 14:04:10|183833.3|183703.3|183839.1|183709.1|183839.8|183709.8|183832.7|183702.7|19
1723125860000|2024-08-08 14:04:20|183837.1|183707.1|183834|183704|183838.5|183708.5|183832.8|183702.8|17
1723125870000|2024-08-08 14:04:30|183833.4|183703.4|183762.3|183632.3|183833.4|183703.4|183759.2|183629.2|25
1723125880000|2024-08-08 14:04:40|183763.7|183633.7|183764.9|183634.9|183775.2|183645.2|183761.7|183631.7|18
1723125890000|2024-08-08 14:04:50|183768.1|183638.1|183761.9|183631.9|183771.3|183641.3|183759.6|183629.6|26
1723125900000|2024-08-08 14:05:00|183761.3|183631.3|183758.3|183628.3|183763.8|183633.8|183758.3|183628.3|21
1723125910000|2024-08-08 14:05:10|183758.9|183628.9|183741.6|183611.6|183758.9|183628.9|183741.6|183611.6|18
1723125920000|2024-08-08 14:05:20|183740.7|183610.7|183746.2|183616.2|183746.4|183616.4|183740.4|183610.4|11
1723125930000|2024-08-08 14:05:30|183746.6|183616.6|183752.8|183622.8|183752.8|183622.8|183743.1|183613.1|13
1723125940000|2024-08-08 14:05:40|183751.3|183621.3|183791.1|183661.1|183792.3|183662.3|183750.7|183620.7|19
1723125950000|2024-08-08 14:05:50|183792.2|183662.2|183800.7|183670.7|183801.3|183671.3|183792.2|183662.2|15
1723125960000|2024-08-08 14:06:00|183801.9|183671.9|183846.2|183716.2|183848.1|183718.1|183801.9|183671.9|24
1723125970000|2024-08-08 14:06:10|183845.8|183715.8|183827.1|183697.1|183845.8|183715.8|183822.1|183692.1|24
1723125980000|2024-08-08 14:06:20|183825.5|183695.5|183828.7|183698.7|183834.1|183704.1|183825.5|183695.5|28
1723125990000|2024-08-08 14:06:30|183828.9|183698.9|183839.8|183709.8|183840.8|183710.8|183827.4|183697.4|19
1723126000000|2024-08-08 14:06:40|183841.3|183711.3|183844|183714|183847.4|183717.4|183837.9|183707.9|14
1723126010000|2024-08-08 14:06:50|183847|183717|183849.2|183719.2|183850.1|183720.1|183847|183717|8
1723126020000|2024-08-08 14:07:00|183849.1|183719.1|183851.3|183721.3|183855.9|183725.9|183849.1|183719.1|17
1723126030000|2024-08-08 14:07:10|183852.1|183722.1|183853.2|183723.2|183856.1|183726.1|183850.4|183720.4|22
1723126040000|2024-08-08 14:07:20|183854.2|183724.2|183800|183710|183854.2|183730.9|183799.2|183709.2|19
1723126050000|2024-08-08 14:07:30|183799.8|183709.8|183799.7|183709.7|183801.6|183711.6|183798.8|183708.8|18
1723126060000|2024-08-08 14:07:40|183798.2|183708.2|183795|183705|183800.2|183710.2|183795|183705|19
1723126070000|2024-08-08 14:07:50|183793.6|183703.6|183797.2|183707.2|183801.8|183711.8|183793.6|183703.6|14
1723126080000|2024-08-08 14:08:00|183797.4|183707.4|183801.1|183711.1|183801.6|183711.6|183797.4|183707.4|14
1723126090000|2024-08-08 14:08:10|183798.1|183708.1|183796.2|183706.2|183803.3|183713.3|183796.2|183706.2|16
1723126100000|2024-08-08 14:08:20|183799.6|183709.6|183792.6|183702.6|183805.5|183715.5|183787.2|183697.2|21
1723126110000|2024-08-08 14:08:30|183794.9|183704.9|183732.1|183642.1|183798.5|183708.5|183718.7|183628.7|16
1723126120000|2024-08-08 14:08:40|183731.9|183641.9|183725.3|183635.3|183733.7|183643.7|183722.7|183632.7|25
1723126130000|2024-08-08 14:08:50|183725|183635|183733.7|183643.7|183733.7|183643.7|183717.8|183627.8|19
1723126140000|2024-08-08 14:09:00|183734.6|183644.6|183734.4|183644.4|183738.2|183648.2|183727.9|183637.9|16
1723126150000|2024-08-08 14:09:10|183737.8|183647.8|183735.9|183645.9|183738.7|183648.7|183730.5|183640.5|18
1723126160000|2024-08-08 14:09:20|183736.1|183646.1|183728.5|183638.5|183736.1|183646.1|183724|183634|16
1723126170000|2024-08-08 14:09:30|183725.5|183635.5|183734|183644|183735.8|183645.8|183725.5|183635.5|15
1723126180000|2024-08-08 14:09:40|183733.9|183643.9|183726.8|183636.8|183737.3|183647.3|183722.6|183632.6|22
1723126190000|2024-08-08 14:09:50|183726.4|183636.4|183722.8|183632.8|183726.4|183636.4|183718.7|183628.7|13
1723126200000|2024-08-08 14:10:00|183721.4|183631.4|183721.5|183631.5|183723.8|183633.8|183718.1|183628.1|19
1723126210000|2024-08-08 14:10:10|183725.3|183635.3|183717.8|183627.8|183726.6|183636.6|183717.8|183627.8|20
1723126220000|2024-08-08 14:10:20|183681.8|183591.8|183669.2|183579.2|183683.1|183593.1|183659.4|183569.4|22
1723126230000|2024-08-08 14:10:30|183668.8|183578.8|183667.6|183577.6|183669.5|183579.5|183659.7|183569.7|19
1723126240000|2024-08-08 14:10:40|183664.2|183574.2|183665.2|183575.2|183667.7|183577.7|183661.7|183571.7|13
1723126250000|2024-08-08 14:10:50|183666.7|183576.7|183714.8|183624.8|183727.5|183637.5|183666.7|183576.7|21
1723126260000|2024-08-08 14:11:00|183707|183617|183723.9|183633.9|183726.1|183636.1|183704.5|183614.5|31
1723126270000|2024-08-08 14:11:10|183726.9|183636.9|183722.7|183632.7|183729.5|183639.5|183721.5|183631.5|28
1723126280000|2024-08-08 14:11:20|183723.7|183633.7|183721.9|183631.9|183728.1|183638.1|183721.1|183631.1|19
1723126290000|2024-08-08 14:11:30|183723|183633|183714.7|183624.7|183727.3|183637.3|183703.7|183613.7|22
1723126300000|2024-08-08 14:11:40|183716.4|183626.4|183723.7|183633.7|183728.3|183638.3|183715.5|183625.5|17
1723126310000|2024-08-08 14:11:50|183722.8|183632.8|183715.9|183625.9|183727.2|183637.2|183714.1|183624.1|24
1723126320000|2024-08-08 14:12:00|183712|183622|183668.9|183578.9|183713.5|183623.5|183664.8|183574.8|25
1723126330000|2024-08-08 14:12:10|183672|183582|183674.6|183584.6|183678.2|183588.2|183669.8|183579.8|14
1723126340000|2024-08-08 14:12:20|183678.1|183588.1|183663.5|183573.5|183678.1|183588.1|183663.5|183573.5|16
1723126350000|2024-08-08 14:12:30|183663|183573|183666.8|183576.8|183668.3|183578.3|183656.3|183566.3|16
1723126360000|2024-08-08 14:12:40|183668|183578|183655.7|183565.7|183668.9|183578.9|183654.1|183564.1|22
1723126370000|2024-08-08 14:12:50|183656.1|183566.1|183655.5|183565.5|183659.1|183569.1|183653.8|183563.8|15
1723126380000|2024-08-08 14:13:00|183653.5|183563.5|183655.8|183565.8|183660|183570|183597.4|183507.4|27
1723126390000|2024-08-08 14:13:10|183659.6|183569.6|183644.1|183554.1|183661.2|183571.2|183644.1|183554.1|25
1723126400000|2024-08-08 14:13:20|183643.5|183553.5|183639.7|183549.7|183655.1|183565.1|183633.2|183543.2|29
1723126410000|2024-08-08 14:13:30|183639.5|183549.5|183643.5|183553.5|183649.1|183559.1|183637.1|183547.1|22
1723126420000|2024-08-08 14:13:40|183642.7|183552.7|183638.8|183548.8|183651.2|183561.2|183633|183543|32
1723126430000|2024-08-08 14:13:50|183636.3|183546.3|183650.9|183560.9|183650.9|183560.9|183629.2|183539.2|18
1723126440000|2024-08-08 14:14:00|183650.6|183560.6|183650|183560|183654.7|183564.7|183647.5|183557.5|23
1723126450000|2024-08-08 14:14:10|183650.4|183560.4|183654.6|183564.6|183658.2|183568.2|183649.2|183559.2|16
1723126460000|2024-08-08 14:14:20|183654.7|183564.7|183646.8|183556.8|183656.6|183566.6|183646.8|183556.8|25
1723126470000|2024-08-08 14:14:30|183653.2|183563.2|183653.3|183563.3|183653.8|183563.8|183648.7|183558.7|23
1723126480000|2024-08-08 14:14:40|183655.5|183565.5|183636.9|183546.9|183659.3|183569.3|183633.1|183543.1|25
1723126490000|2024-08-08 14:14:50|183636.1|183546.1|183640.6|183550.6|183646.9|183556.9|183627.5|183537.5|28
1723126500000|2024-08-08 14:15:00|183645.4|183555.4|183653.4|183563.4|183654.4|183564.4|183644.2|183554.2|26
1723126510000|2024-08-08 14:15:10|183655.4|183565.4|183658.7|183568.7|183658.7|183568.7|183647.3|183557.3|19
1723126520000|2024-08-08 14:15:20|183658.5|183568.5|183649.2|183559.2|183658.5|183568.5|183648.4|183558.4|27
1723126530000|2024-08-08 14:15:30|183650.8|183560.8|183650.1|183560.1|183658.1|183568.1|183649.5|183559.5|23
1723126540000|2024-08-08 14:15:40|183650|183560|183649.3|183559.3|183653.6|183563.6|183638.9|183548.9|27
1723126550000|2024-08-08 14:15:50|183650.2|183560.2|183653.2|183563.2|183654.8|183564.8|183645.2|183555.2|24
1723126560000|2024-08-08 14:16:00|183653|183563|183651.5|183561.5|183653.2|183563.2|183649.3|183559.3|25
1723126570000|2024-08-08 14:16:10|183651.4|183561.4|183647.2|183557.2|183651.4|183561.4|183646.4|183556.4|19
1723126580000|2024-08-08 14:16:20|183648.2|183558.2|183646.4|183556.4|183648.4|183558.4|183644.3|183554.3|18
1723126590000|2024-08-08 14:16:30|183645.4|183555.4|183646.2|183556.2|183647.5|183557.5|183641.7|183551.7|18
1723126600000|2024-08-08 14:16:40|183645.4|183555.4|183633.1|183543.1|183645.4|183555.4|183629.2|183539.2|20
1723126610000|2024-08-08 14:16:50|183632.1|183542.1|183618.9|183528.9|183636.9|183546.9|183618.9|183528.9|24
1723126620000|2024-08-08 14:17:00|183619.6|183529.6|183626.1|183536.1|183643.8|183553.8|183618.1|183528.1|27
1723126630000|2024-08-08 14:17:10|183625.3|183535.3|183621.4|183531.4|183625.3|183535.3|183610.5|183520.5|21
1723126640000|2024-08-08 14:17:20|183617.1|183527.1|183619.4|183529.4|183623.7|183533.7|183616|183526|16
1723126650000|2024-08-08 14:17:30|183618.8|183528.8|183628.5|183538.5|183628.5|183538.5|183618.8|183528.8|13
1723126660000|2024-08-08 14:17:40|183624.4|183534.4|183630.3|183540.3|183631.9|183541.9|183623.2|183533.2|19
1723126670000|2024-08-08 14:17:50|183630.2|183540.2|183621.6|183531.6|183630.2|183540.2|183617.2|183527.2|28
1723126680000|2024-08-08 14:18:00|183624.2|183534.2|183629.3|183539.3|183632.5|183542.5|183624.2|183534.2|14
1723126690000|2024-08-08 14:18:10|183629.2|183539.2|183628.3|183538.3|183629.2|183539.2|183623.9|183533.9|10
1723126700000|2024-08-08 14:18:20|183629.3|183539.3|183641|183551|183641.2|183551.2|183624.4|183534.4|14
1723126710000|2024-08-08 14:18:30|183640.4|183550.4|183720.9|183630.9|183724|183634|183640.4|183550.4|29
1723126720000|2024-08-08 14:18:40|183725.7|183635.7|183734.1|183644.1|183740.3|183650.3|183725.7|183635.7|20
1723126730000|2024-08-08 14:18:50|183736.1|183646.1|183731.5|183641.5|183736.6|183646.6|183724.8|183634.8|27
1723126740000|2024-08-08 14:19:00|183731.6|183641.6|183719.4|183629.4|183739.4|183649.4|183718.9|183628.9|28
1723126750000|2024-08-08 14:19:10|183719.5|183629.5|183753.3|183623.3|183753.3|183637.3|183719.5|183616.7|27
1723126760000|2024-08-08 14:19:20|183754.5|183624.5|183725.7|183635.7|183754.5|183650|183725.7|183624|24
1723126770000|2024-08-08 14:19:30|183724.7|183634.7|183728.1|183638.1|183728.1|183638.1|183709.3|183619.3|20
1723126780000|2024-08-08 14:19:40|183731.2|183641.2|183729.4|183639.4|183734.4|183644.4|183729.3|183639.3|17
1723126790000|2024-08-08 14:19:50|183729.3|183639.3|183724.8|183634.8|183729.3|183639.3|183723.8|183633.8|17
1723126800000|2024-08-08 14:20:00|183726.1|183636.1|183736.5|183646.5|183740.1|183650.1|183724.2|183634.2|22
1723126810000|2024-08-08 14:20:10|183736.4|183646.4|183738|183648|183739.3|183649.3|183734.8|183644.8|11
1723126820000|2024-08-08 14:20:20|183737.9|183647.9|183740.2|183650.2|183747.7|183657.7|183737.2|183647.2|13
1723126830000|2024-08-08 14:20:30|183740.1|183650.1|183741.7|183651.7|183750.7|183660.7|183738.4|183648.4|21
1723126840000|2024-08-08 14:20:40|183741.8|183651.8|183750.7|183660.7|183752.1|183662.1|183741.8|183651.8|18
1723126850000|2024-08-08 14:20:50|183750.8|183660.8|183745.5|183655.5|183752.1|183662.1|183744.2|183654.2|11
1723126860000|2024-08-08 14:21:00|183745.6|183655.6|183748.4|183658.4|183750|183660|183739|183649|19
1723126870000|2024-08-08 14:21:10|183751.2|183661.2|183748.4|183658.4|183767.7|183677.7|183745.2|183655.2|30
1723126880000|2024-08-08 14:21:20|183751.5|183661.5|183751.1|183661.1|183763.7|183673.7|183742.6|183652.6|24
1723126890000|2024-08-08 14:21:30|183751|183661|183745.3|183655.3|183754|183664|183745.3|183655.3|21
1723126900000|2024-08-08 14:21:40|183745.5|183655.5|183748.1|183658.1|183748.2|183658.2|183744.4|183654.4|12
1723126910000|2024-08-08 14:21:50|183739.5|183649.5|183747.5|183657.5|183753.1|183663.1|183739.5|183649.5|21
1723126920000|2024-08-08 14:22:00|183746.8|183656.8|183709.8|183619.8|183746.8|183656.8|183709.8|183619.8|18
1723126930000|2024-08-08 14:22:10|183712.8|183622.8|183714.7|183624.7|183719.7|183629.7|183707.4|183617.4|21
1723126940000|2024-08-08 14:22:20|183714|183624|183680.9|183590.9|183716.4|183626.4|183675.2|183585.2|16
1723126950000|2024-08-08 14:22:30|183680.8|183590.8|183675.3|183585.3|183680.8|183590.8|183671.6|183581.6|18
1723126960000|2024-08-08 14:22:40|183674.5|183584.5|183671.5|183581.5|183674.5|183584.5|183665|183575|15
1723126970000|2024-08-08 14:22:50|183673.5|183583.5|183667.1|183577.1|183677.4|183587.4|183657.4|183567.4|27
1723126980000|2024-08-08 14:23:00|183670|183580|183648.6|183558.6|183670|183580|183647.6|183557.6|14
1723126990000|2024-08-08 14:23:10|183646.5|183556.5|183645.1|183555.1|183649.6|183559.6|183641|183551|17
1723127000000|2024-08-08 14:23:20|183647.6|183557.6|183652.2|183562.2|183655.3|183565.3|183638.1|183548.1|27
1723127010000|2024-08-08 14:23:30|183653.6|183563.6|183655.2|183565.2|183655.8|183565.8|183652.9|183562.9|12
1723127020000|2024-08-08 14:23:40|183655.4|183565.4|183668.3|183578.3|183668.3|183578.3|183654.9|183564.9|13
1723127030000|2024-08-08 14:23:50|183669.1|183579.1|183661.1|183571.1|183669.1|183579.1|183660|183570|19
1723127040000|2024-08-08 14:24:00|183663|183573|183664.7|183574.7|183666.8|183576.8|183661.1|183571.1|19
1723127050000|2024-08-08 14:24:10|183662|183572|183661.9|183571.9|183664.9|183574.9|183661.7|183571.7|9
1723127060000|2024-08-08 14:24:20|183659.7|183569.7|183650.2|183560.2|183660.1|183570.1|183645.6|183555.6|16
1723127070000|2024-08-08 14:24:30|183648.1|183558.1|183639.9|183549.9|183649.1|183559.1|183634.1|183544.1|18
1723127080000|2024-08-08 14:24:40|183640.2|183550.2|183634.9|183544.9|183647.4|183557.4|183628.7|183538.7|25
1723127090000|2024-08-08 14:24:50|183630.2|183540.2|183637.5|183547.5|183638.1|183548.1|183627.4|183537.4|12
1723127100000|2024-08-08 14:25:00|183638.3|183548.3|183658.5|183568.5|183661.7|183571.7|183633.2|183543.2|17
1723127110000|2024-08-08 14:25:10|183658.4|183568.4|183664|183574|183664|183574|183649.9|183559.9|24
1723127120000|2024-08-08 14:25:20|183661.3|183571.3|183659.8|183569.8|183661.3|183571.3|183659.8|183569.8|4
1723127130000|2024-08-08 14:25:30|183660.1|183570.1|183664.6|183574.6|183666.7|183576.7|183660.1|183570.1|11
1723127140000|2024-08-08 14:25:40|183666.7|183576.7|183664|183574|183669.8|183579.8|183657.5|183567.5|17
1723127150000|2024-08-08 14:25:50|183657.4|183567.4|183664|183574|183664.7|183574.7|183653.5|183563.5|9
1723127160000|2024-08-08 14:26:00|183651.8|183561.8|183662.6|183572.6|183668.7|183578.7|183651.8|183561.8|17
1723127170000|2024-08-08 14:26:10|183662.2|183572.2|183660.2|183570.2|183662.6|183572.6|183656.3|183566.3|13
1723127180000|2024-08-08 14:26:20|183660.1|183570.1|183652.9|183562.9|183660.6|183570.6|183652.9|183562.9|17
1723127190000|2024-08-08 14:26:30|183641.8|183551.8|183637.6|183547.6|183641.8|183551.8|183634.7|183544.7|18
1723127200000|2024-08-08 14:26:40|183638.2|183548.2|183630.5|183540.5|183638.2|183548.2|183624.4|183534.4|19
1723127210000|2024-08-08 14:26:50|183630.6|183540.6|183636.4|183546.4|183636.4|183546.4|183623.8|183533.8|26
1723127220000|2024-08-08 14:27:00|183638.8|183548.8|183639.5|183549.5|183641.8|183551.8|183630.1|183540.1|30
1723127230000|2024-08-08 14:27:10|183640.3|183550.3|183628.2|183538.2|183640.3|183550.3|183622|183532|26
1723127240000|2024-08-08 14:27:20|183628|183538|183628|183538|183628.5|183538.5|183626.9|183536.9|10
1723127250000|2024-08-08 14:27:30|183626.6|183536.6|183627.1|183537.1|183627.6|183537.6|183626.5|183536.5|9
1723127260000|2024-08-08 14:27:40|183626.2|183536.2|183623.6|183533.6|183627.3|183537.3|183619|183529|16
1723127270000|2024-08-08 14:27:50|183624.3|183534.3|183631.7|183541.7|183633.5|183543.5|183623.3|183533.3|17
1723127280000|2024-08-08 14:28:00|183631.5|183541.5|183626.9|183536.9|183631.5|183541.5|183626.5|183536.5|9
1723127290000|2024-08-08 14:28:10|183632|183542|183632.7|183542.7|183632.7|183542.7|183626|183536|8
1723127300000|2024-08-08 14:28:20|183633|183543|183633.2|183543.2|183633.5|183543.5|183633|183543|4
1723127310000|2024-08-08 14:28:30|183632.9|183542.9|183657.1|183567.1|183667.2|183577.2|183625.7|183535.7|22
1723127320000|2024-08-08 14:28:40|183656|183566|183652.9|183562.9|183656.3|183566.3|183650.3|183560.3|22
1723127330000|2024-08-08 14:28:50|183652.2|183562.2|183656.5|183566.5|183656.5|183566.5|183651.8|183561.8|9
1723127340000|2024-08-08 14:29:00|183656.4|183566.4|183660.7|183570.7|183664.4|183574.4|183656.4|183566.4|26
1723127350000|2024-08-08 14:29:10|183658.3|183568.3|183657.5|183567.5|183659.1|183569.1|183655.8|183565.8|21
1723127360000|2024-08-08 14:29:20|183657.3|183567.3|183664.3|183574.3|183664.3|183574.3|183641.9|183551.9|12
1723127370000|2024-08-08 14:29:30|183665.9|183575.9|183724.6|183634.6|183725.6|183635.6|183665.9|183575.9|31
1723127380000|2024-08-08 14:29:40|183724.5|183634.5|183735.7|183645.7|183735.7|183645.7|183680.3|183590.3|36
1723127390000|2024-08-08 14:29:50|183735.4|183645.4|183736.5|183646.5|183742.5|183652.5|183722.9|183632.9|25
1723127400000|2024-08-08 14:30:00|183735.1|183645.1|183714.3|183624.3|183735.1|183645.1|183712.5|183622.5|27
1723127410000|2024-08-08 14:30:10|183714.4|183624.4|183754.2|183624.2|183754.3|183627.5|183714.4|183604.9|31
1723127420000|2024-08-08 14:30:20|183754|183624|183745.9|183615.9|183754|183624|183741.3|183611.3|24
1723127430000|2024-08-08 14:30:30|183749.6|183619.6|183715.7|183625.7|183754|183625.7|183715.7|183615.3|18
1723127440000|2024-08-08 14:30:40|183718.4|183628.4|183719.9|183629.9|183721.5|183631.5|183716.8|183626.8|13
1723127450000|2024-08-08 14:30:50|183719.1|183629.1|183722.2|183632.2|183722.2|183632.2|183718|183628|7
1723127460000|2024-08-08 14:31:00|183719.5|183629.5|183712.9|183622.9|183719.8|183629.8|183711.5|183621.5|10
1723127470000|2024-08-08 14:31:10|183711.3|183621.3|183671.5|183581.5|183711.3|183621.3|183671.5|183581.5|20
1723127480000|2024-08-08 14:31:20|183673.2|183583.2|183657.4|183567.4|183678.4|183588.4|183657.4|183567.4|17
1723127490000|2024-08-08 14:31:30|183649|183559|183635.4|183545.4|183649|183559|183634.9|183544.9|19
1723127500000|2024-08-08 14:31:40|183637|183547|183628|183538|183639.9|183549.9|183628|183538|16
1723127510000|2024-08-08 14:31:50|183626.9|183536.9|183618.9|183528.9|183637.4|183547.4|183618.9|183528.9|18
1723127520000|2024-08-08 14:32:00|183618.3|183528.3|183622|183532|183622.6|183532.6|183618.3|183528.3|14
1723127530000|2024-08-08 14:32:10|183624.3|183534.3|183618.4|183528.4|183624.3|183534.3|183617.4|183527.4|17
1723127540000|2024-08-08 14:32:20|183619.6|183529.6|183619.2|183529.2|183620.6|183530.6|183617.7|183527.7|9
1723127550000|2024-08-08 14:32:30|183616|183526|183616.3|183526.3|183617.4|183527.4|183616|183526|4
1723127560000|2024-08-08 14:32:40|183615.8|183525.8|183618|183528|183618|183528|183615.8|183525.8|11
1723127570000|2024-08-08 14:32:50|183617.7|183527.7|183615.7|183525.7|183617.7|183527.7|183572.3|183482.3|29
1723127580000|2024-08-08 14:33:00|183615.2|183525.2|183618.4|183528.4|183621.7|183531.7|183614.9|183524.9|27
1723127590000|2024-08-08 14:33:10|183609.4|183519.4|183618.7|183528.7|183622.9|183532.9|183609.4|183519.4|15
1723127600000|2024-08-08 14:33:20|183618.5|183528.5|183620.4|183530.4|183621.4|183531.4|183616.4|183526.4|14
1723127610000|2024-08-08 14:33:30|183623.1|183533.1|183616.8|183526.8|183625.4|183535.4|183616.8|183526.8|18
1723127620000|2024-08-08 14:33:40|183616.5|183526.5|183612.2|183522.2|183618.9|183528.9|183611.2|183521.2|15
1723127630000|2024-08-08 14:33:50|183611.9|183521.9|183615.5|183525.5|183618.3|183528.3|183611.9|183521.9|15
1723127640000|2024-08-08 14:34:00|183615.1|183525.1|183667.4|183577.4|183669.4|183579.4|183608.4|183518.4|22
1723127650000|2024-08-08 14:34:10|183667.2|183577.2|183659.2|183569.2|183667.2|183577.2|183659.2|183569.2|16
1723127660000|2024-08-08 14:34:20|183658.3|183568.3|183642.6|183552.6|183658.3|183568.3|183639.9|183549.9|21
1723127670000|2024-08-08 14:34:30|183638.5|183548.5|183629.8|183539.8|183638.5|183548.5|183623.2|183533.2|18
1723127680000|2024-08-08 14:34:40|183627.5|183537.5|183621.7|183531.7|183631.6|183541.6|183621.3|183531.3|18
1723127690000|2024-08-08 14:34:50|183621.8|183531.8|183608.7|183518.7|183624.2|183534.2|183607.9|183517.9|18
1723127700000|2024-08-08 14:35:00|183608.8|183518.8|183601.1|183511.1|183609.5|183519.5|183594.4|183504.4|21
1723127710000|2024-08-08 14:35:10|183601|183511|183597.1|183507.1|183601|183511|183592.3|183502.3|18
1723127720000|2024-08-08 14:35:20|183598.7|183508.7|183623.6|183533.6|183623.7|183533.7|183598.7|183508.7|18
1723127730000|2024-08-08 14:35:30|183623.5|183533.5|183622.8|183532.8|183623.7|183533.7|183622.8|183532.8|6
1723127740000|2024-08-08 14:35:40|183623.4|183533.4|183610.4|183520.4|183623.4|183533.4|183610.4|183520.4|4
1723127750000|2024-08-08 14:35:50|183610.5|183520.5|183621.5|183531.5|183623.8|183533.8|183607.9|183517.9|14
1723127760000|2024-08-08 14:36:00|183622.9|183532.9|183626|183536|183630.1|183540.1|183619.6|183529.6|19
1723127770000|2024-08-08 14:36:10|183626.2|183536.2|183628.7|183538.7|183634.7|183544.7|183622.3|183532.3|21
1723127780000|2024-08-08 14:36:20|183625.6|183535.6|183583.4|183493.4|183625.6|183535.6|183579.5|183489.5|26
1723127790000|2024-08-08 14:36:30|183583|183493|183582.5|183492.5|183588.7|183498.7|183582.5|183492.5|21
1723127800000|2024-08-08 14:36:40|183584.2|183494.2|183580|183490|183584.5|183494.5|183579.9|183489.9|15
1723127810000|2024-08-08 14:36:50|183580.9|183490.9|183579.6|183489.6|183584.1|183494.1|183579|183489|15
1723127820000|2024-08-08 14:37:00|183579.8|183489.8|183578.9|183488.9|183580|183490|183578.4|183488.4|8
1723127830000|2024-08-08 14:37:10|183577.9|183487.9|183576.4|183486.4|183579.7|183489.7|183576.4|183486.4|13
1723127840000|2024-08-08 14:37:20|183578|183488|183580.4|183490.4|183581.2|183491.2|183573.7|183483.7|14
1723127850000|2024-08-08 14:37:30|183580.8|183490.8|183579.8|183489.8|183581|183491|183577.6|183487.6|6
1723127860000|2024-08-08 14:37:40|183576.3|183486.3|183578.1|183488.1|183578.1|183488.1|183574.3|183484.3|16
1723127870000|2024-08-08 14:37:50|183576.9|183486.9|183578.6|183488.6|183579.8|183489.8|183576.9|183486.9|7
1723127880000|2024-08-08 14:38:00|183578.3|183488.3|183577.7|183487.7|183579.3|183489.3|183575.6|183485.6|12
1723127890000|2024-08-08 14:38:10|183575.7|183485.7|183578.4|183488.4|183579.8|183489.8|183575.7|183485.7|10
1723127900000|2024-08-08 14:38:20|183578.8|183488.8|183579.7|183489.7|183580.5|183490.5|183577.4|183487.4|15
1723127910000|2024-08-08 14:38:30|183579.9|183489.9|183571.9|183481.9|183579.9|183489.9|183569.7|183479.7|16
1723127920000|2024-08-08 14:38:40|183570.5|183480.5|183572.4|183482.4|183573.7|183483.7|183570.5|183480.5|5
1723127930000|2024-08-08 14:38:50|183571.7|183481.7|183571.4|183481.4|183574.3|183484.3|183570.3|183480.3|7
1723127940000|2024-08-08 14:39:00|183571.9|183481.9|183567.2|183477.2|183571.9|183481.9|183566.6|183476.6|8
1723127950000|2024-08-08 14:39:10|183567.6|183477.6|183572.7|183482.7|183572.7|183482.7|183567.6|183477.6|15
1723127960000|2024-08-08 14:39:20|183575.3|183485.3|183574.7|183484.7|183577|183487|183572.5|183482.5|10
1723127970000|2024-08-08 14:39:30|183574.6|183484.6|183565.2|183435.2|183578.4|183488.4|183534.2|183412.4|17
1723127980000|2024-08-08 14:39:40|183566.9|183436.9|183561.2|183431.2|183567.2|183437.2|183561.1|183431.1|12
1723127990000|2024-08-08 14:39:50|183561.3|183431.3|183557.6|183427.6|183562.4|183432.4|183552.3|183422.3|16
1723128000000|2024-08-08 14:40:00|183557.7|183427.7|183545.6|183415.6|183557.9|183427.9|183542.4|183412.4|17
1723128010000|2024-08-08 14:40:10|183545.7|183415.7|183586.1|183456.1|183587.4|183457.4|183545.7|183415.7|22
1723128020000|2024-08-08 14:40:20|183587.4|183457.4|183538|183408|183587.4|183457.4|183538|183408|26
1723128030000|2024-08-08 14:40:30|183537.2|183407.2|183517.9|183387.9|183537.2|183407.2|183515.1|183385.1|29
1723128040000|2024-08-08 14:40:40|183520.6|183390.6|183512.7|183382.7|183522.7|183392.7|183511.5|183381.5|19
1723128050000|2024-08-08 14:40:50|183512.8|183382.8|183538.3|183408.3|183538.7|183408.7|183512.8|183382.8|17
1723128060000|2024-08-08 14:41:00|183559.5|183469.5|183570.5|183480.5|183573.8|183483.8|183559.5|183469.5|29
1723128070000|2024-08-08 14:41:10|183571|183481|183571.9|183481.9|183580|183490|183569.6|183479.6|28
1723128080000|2024-08-08 14:41:20|183570.9|183480.9|183565.4|183475.4|183589.8|183499.8|183562.1|183472.1|32
1723128090000|2024-08-08 14:41:30|183569.4|183479.4|183564.5|183474.5|183581.1|183491.1|183555.2|183465.2|20
1723128100000|2024-08-08 14:41:40|183570.6|183480.6|183585.8|183495.8|183595.2|183505.2|183570|183480|25
1723128110000|2024-08-08 14:41:50|183581|183491|183572.9|183482.9|183581|183491|183543.7|183453.7|25
1723128120000|2024-08-08 14:42:00|183569.6|183479.6|183547.5|183457.5|183579.1|183489.1|183547.5|183457.5|19
1723128130000|2024-08-08 14:42:10|183548.2|183458.2|183527.3|183437.3|183548.2|183458.2|183527.1|183437.1|15
1723128140000|2024-08-08 14:42:20|183530.7|183440.7|183530.6|183440.6|183534.5|183444.5|183527.6|183437.6|11
1723128150000|2024-08-08 14:42:30|183530|183440|183532.9|183442.9|183532.9|183442.9|183524.5|183434.5|17
1723128160000|2024-08-08 14:42:40|183533.9|183443.9|183570.2|183480.2|183576.3|183486.3|183533.4|183443.4|20
1723128170000|2024-08-08 14:42:50|183569.7|183479.7|183572|183482|183573.7|183483.7|183569.7|183479.7|22
1723128180000|2024-08-08 14:43:00|183571.5|183481.5|183571.6|183481.6|183574.8|183484.8|183569.8|183479.8|25
1723128190000|2024-08-08 14:43:10|183571.4|183481.4|183590.6|183500.6|183605.9|183515.9|183568.7|183478.7|26
1723128200000|2024-08-08 14:43:20|183587.8|183497.8|183606.5|183516.5|183611.2|183521.2|183579.5|183489.5|22
1723128210000|2024-08-08 14:43:30|183606.1|183516.1|183605.2|183515.2|183609.7|183519.7|183601.1|183511.1|19
1723128220000|2024-08-08 14:43:40|183608.8|183518.8|183607.1|183517.1|183611.4|183521.4|183598.3|183508.3|17
1723128230000|2024-08-08 14:43:50|183607.3|183517.3|183592|183502|183607.3|183517.3|183587|183497|13
1723128240000|2024-08-08 14:44:00|183593.5|183503.5|183586.8|183496.8|183593.7|183503.7|183584.2|183494.2|21
1723128250000|2024-08-08 14:44:10|183589.1|183499.1|183588.8|183498.8|183592.7|183502.7|183583|183493|24
1723128260000|2024-08-08 14:44:20|183589.1|183499.1|183613.5|183523.5|183613.8|183523.8|183584.1|183494.1|20
1723128270000|2024-08-08 14:44:30|183610|183520|183615|183525|183616.1|183526.1|183609.6|183519.6|17
1723128280000|2024-08-08 14:44:40|183613.5|183523.5|183614.2|183524.2|183614.8|183524.8|183609.8|183519.8|13
1723128290000|2024-08-08 14:44:50|183614.9|183524.9|183649.7|183559.7|183654.5|183564.5|183612.5|183522.5|17
1723128300000|2024-08-08 14:45:00|183646.2|183556.2|183635.9|183545.9|183649.2|183559.2|183627.8|183537.8|23
1723128310000|2024-08-08 14:45:10|183633|183543|183640.8|183550.8|183645.2|183555.2|183625.2|183535.2|24
1723128320000|2024-08-08 14:45:20|183641|183551|183613.4|183523.4|183660.6|183570.6|183608.5|183518.5|21
1723128330000|2024-08-08 14:45:30|183612.9|183522.9|183634.2|183544.2|183639.3|183549.3|183612.9|183522.9|23
1723128340000|2024-08-08 14:45:40|183638.5|183548.5|183643.1|183553.1|183651.1|183561.1|183634.1|183544.1|19
1723128350000|2024-08-08 14:45:50|183646.8|183556.8|183677.9|183587.9|183677.9|183587.9|183646.8|183556.8|11
1723128360000|2024-08-08 14:46:00|183675|183585|183673|183583|183675|183585|183672.6|183582.6|11
1723128370000|2024-08-08 14:46:10|183672.5|183582.5|183673|183583|183674.1|183584.1|183667.9|183577.9|19
1723128380000|2024-08-08 14:46:20|183672.4|183582.4|183670.2|183580.2|183672.4|183582.4|183661.3|183571.3|14
1723128390000|2024-08-08 14:46:30|183668.1|183578.1|183668.5|183578.5|183669.1|183579.1|183667.1|183577.1|14
1723128400000|2024-08-08 14:46:40|183668.7|183578.7|183669|183579|183670.2|183580.2|183667.9|183577.9|10
1723128410000|2024-08-08 14:46:50|183669.2|183579.2|183666.1|183576.1|183670.7|183580.7|183665.6|183575.6|13
1723128420000|2024-08-08 14:47:00|183669.3|183579.3|183596.8|183506.8|183669.3|183579.3|183596.8|183506.8|15
1723128430000|2024-08-08 14:47:10|183601.2|183511.2|183581.3|183491.3|183601.2|183511.2|183581.3|183491.3|21
1723128440000|2024-08-08 14:47:20|183581.4|183491.4|183575.7|183485.7|183581.4|183491.4|183562.6|183472.6|15
1723128450000|2024-08-08 14:47:30|183576.1|183486.1|183601.1|183511.1|183605.8|183515.8|183576.1|183486.1|20
1723128460000|2024-08-08 14:47:40|183598.6|183508.6|183618.5|183528.5|183618.5|183528.5|183598.1|183508.1|11
1723128470000|2024-08-08 14:47:50|183619.2|183529.2|183626.1|183536.1|183630.3|183540.3|183614.4|183524.4|19
1723128480000|2024-08-08 14:48:00|183630.2|183540.2|183630.1|183540.1|183643.7|183553.7|183623.8|183533.8|16
1723128490000|2024-08-08 14:48:10|183628.2|183538.2|183648.6|183558.6|183650.1|183560.1|183620.2|183530.2|20
1723128500000|2024-08-08 14:48:20|183649.7|183559.7|183647|183557|183649.7|183559.7|183635.7|183545.7|20
1723128510000|2024-08-08 14:48:30|183635.7|183545.7|183647.7|183557.7|183650.3|183560.3|183635.7|183545.7|12
1723128520000|2024-08-08 14:48:40|183648.8|183558.8|183634.1|183544.1|183649.6|183559.6|183633.1|183543.1|21
1723128530000|2024-08-08 14:48:50|183648|183558|183638|183548|183648|183558|183623.3|183533.3|18
1723128540000|2024-08-08 14:49:00|183638.5|183548.5|183639.2|183549.2|183639.2|183549.2|183635.8|183545.8|6
1723128550000|2024-08-08 14:49:10|183638|183548|183624.3|183534.3|183638|183548|183588.2|183498.2|20
1723128560000|2024-08-08 14:49:20|183624.5|183534.5|183617.5|183527.5|183626.3|183536.3|183617.5|183527.5|14
1723128570000|2024-08-08 14:49:30|183619.6|183529.6|183610.8|183520.8|183619.7|183529.7|183610.8|183520.8|9
1723128580000|2024-08-08 14:49:40|183612.8|183522.8|183623|183533|183623.8|183533.8|183612.3|183522.3|20
1723128590000|2024-08-08 14:49:50|183621.6|183531.6|183622.1|183532.1|183624.5|183534.5|183613.3|183523.3|19
1723128600000|2024-08-08 14:50:00|183621.7|183531.7|183623.8|183533.8|183633.9|183543.9|183612.3|183522.3|24
1723128610000|2024-08-08 14:50:10|183631.2|183541.2|183624.4|183534.4|183631.2|183541.2|183614.3|183524.3|22
1723128620000|2024-08-08 14:50:20|183624.8|183534.8|183621.7|183531.7|183625.4|183535.4|183620.5|183530.5|23
1723128630000|2024-08-08 14:50:30|183622.6|183532.6|183621.9|183531.9|183624.3|183534.3|183619.9|183529.9|14
1723128640000|2024-08-08 14:50:40|183622.5|183532.5|183551.7|183461.7|183622.5|183532.5|183549.2|183459.2|23
1723128650000|2024-08-08 14:50:50|183559.4|183469.4|183546.5|183456.5|183559.7|183469.7|183546.5|183456.5|25
1723128660000|2024-08-08 14:51:00|183547.1|183457.1|183563.2|183473.2|183563.3|183473.3|183547.1|183457.1|19
1723128670000|2024-08-08 14:51:10|183563.3|183473.3|183546|183456|183563.3|183473.3|183546|183456|20
1723128680000|2024-08-08 14:51:20|183548.4|183458.4|183566.3|183476.3|183572.4|183482.4|183545.8|183455.8|22
1723128690000|2024-08-08 14:51:30|183564.8|183474.8|183551|183461|183564.8|183474.8|183549.5|183459.5|28
1723128700000|2024-08-08 14:51:40|183549.9|183459.9|183549.5|183459.5|183551.8|183461.8|183548.1|183458.1|24
1723128710000|2024-08-08 14:51:50|183549.4|183459.4|183529.5|183439.5|183551.4|183461.4|183525.3|183435.3|30
1723128720000|2024-08-08 14:52:00|183526.1|183436.1|183588.4|183498.4|183588.4|183498.4|183526.1|183436.1|25
1723128730000|2024-08-08 14:52:10|183588.9|183498.9|183571.3|183481.3|183588.9|183498.9|183561.4|183471.4|26
1723128740000|2024-08-08 14:52:20|183565.6|183475.6|183565.7|183475.7|183572|183482|183559.5|183469.5|21
1723128750000|2024-08-08 14:52:30|183566.6|183476.6|183552.2|183462.2|183566.6|183476.6|183545|183455|24
1723128760000|2024-08-08 14:52:40|183549.9|183459.9|183531.3|183441.3|183550.4|183460.4|183530.1|183440.1|18
1723128770000|2024-08-08 14:52:50|183538.5|183448.5|183531.9|183441.9|183538.5|183448.5|183528.5|183438.5|14
1723128780000|2024-08-08 14:53:00|183538.9|183448.9|183538|183448|183539.2|183449.2|183534.5|183444.5|16
1723128790000|2024-08-08 14:53:10|183533.7|183443.7|183580.3|183490.3|183591.9|183501.9|183533.7|183443.7|27
1723128800000|2024-08-08 14:53:20|183580.5|183490.5|183598.6|183508.6|183598.6|183508.6|183559|183469|24
1723128810000|2024-08-08 14:53:30|183600.8|183510.8|183631.2|183541.2|183635.1|183545.1|183600.8|183510.8|25
1723128820000|2024-08-08 14:53:40|183619|183529|183632.7|183542.7|183633.8|183543.8|183617.1|183527.1|21
1723128830000|2024-08-08 14:53:50|183634.5|183544.5|183633.4|183543.4|183640.1|183550.1|183633.4|183543.4|21
1723128840000|2024-08-08 14:54:00|183638.4|183548.4|183640.7|183550.7|183641.1|183551.1|183635.3|183545.3|17
1723128850000|2024-08-08 14:54:10|183640.9|183550.9|183638.1|183548.1|183640.9|183550.9|183632.1|183542.1|16
1723128860000|2024-08-08 14:54:20|183638.2|183548.2|183636.6|183546.6|183639.1|183549.1|183633.7|183543.7|14
1723128870000|2024-08-08 14:54:30|183639.6|183549.6|183641.9|183551.9|183643.9|183553.9|183637.6|183547.6|25
1723128880000|2024-08-08 14:54:40|183638.8|183548.8|183679.9|183589.9|183679.9|183589.9|183638.8|183548.8|17
1723128890000|2024-08-08 14:54:50|183680.1|183590.1|183704.4|183614.4|183704.4|183614.4|183663.4|183573.4|24
1723128900000|2024-08-08 14:55:00|183708.4|183618.4|183706|183616|183708.9|183618.9|183680.2|183590.2|17
1723128910000|2024-08-08 14:55:10|183704.6|183614.6|183719.6|183629.6|183720.1|183630.1|183704.6|183614.6|19
1723128920000|2024-08-08 14:55:20|183719.4|183629.4|183721.1|183631.1|183724.9|183634.9|183718.3|183628.3|14
1723128930000|2024-08-08 14:55:30|183720.9|183630.9|183722.3|183632.3|183722.8|183632.8|183720.6|183630.6|9
1723128940000|2024-08-08 14:55:40|183719.8|183629.8|183686.7|183596.7|183719.8|183629.8|183681.5|183591.5|15
1723128950000|2024-08-08 14:55:50|183687.9|183597.9|183714.9|183624.9|183722.7|183632.7|183683|183593|23
1723128960000|2024-08-08 14:56:00|183716.8|183626.8|183726.8|183636.8|183726.8|183636.8|183713.8|183623.8|18
1723128970000|2024-08-08 14:56:10|183726.5|183636.5|183721.4|183631.4|183726.5|183636.5|183717.6|183627.6|17
1723128980000|2024-08-08 14:56:20|183719.4|183629.4|183715.6|183625.6|183719.4|183629.4|183715.6|183625.6|8
1723128990000|2024-08-08 14:56:30|183713.8|183623.8|183714|183624|183714.8|183624.8|183711.4|183621.4|13
1723129000000|2024-08-08 14:56:40|183715.6|183625.6|183715.8|183625.8|183716.5|183626.5|183712.4|183622.4|24
1723129010000|2024-08-08 14:56:50|183714.8|183624.8|183721.8|183631.8|183724.1|183634.1|183713.6|183623.6|17
1723129020000|2024-08-08 14:57:00|183721.3|183631.3|183744.9|183654.9|183745|183655|183713.3|183623.3|19
1723129030000|2024-08-08 14:57:10|183743.8|183653.8|183745|183655|183746.9|183656.9|183738.5|183648.5|23
1723129040000|2024-08-08 14:57:20|183749.9|183659.9|183742.5|183652.5|183749.9|183659.9|183701.1|183611.1|17
1723129050000|2024-08-08 14:57:30|183760.1|183670.1|183755.1|183665.1|183760.4|183670.4|183755|183665|9
1723129060000|2024-08-08 14:57:40|183755.2|183665.2|183764.1|183674.1|183769.6|183679.6|183755.2|183665.2|13
1723129070000|2024-08-08 14:57:50|183763.6|183673.6|183769.5|183679.5|183771.7|183681.7|183763.6|183673.6|12
1723129080000|2024-08-08 14:58:00|183764.4|183674.4|183792|183702|183796.3|183706.3|183763|183673|29
1723129090000|2024-08-08 14:58:10|183791|183701|183790.3|183700.3|183791.6|183701.6|183789.3|183699.3|10
1723129100000|2024-08-08 14:58:20|183790.6|183700.6|183789.6|183699.6|183791.3|183701.3|183782.5|183692.5|15
1723129110000|2024-08-08 14:58:30|183790.6|183700.6|183780.8|183690.8|183790.6|183700.6|183727.4|183637.4|30
1723129120000|2024-08-08 14:58:40|183781.6|183691.6|183782.4|183692.4|183783.7|183693.7|183777.8|183687.8|23
1723129130000|2024-08-08 14:58:50|183782.7|183692.7|183796.4|183706.4|183799.7|183709.7|183779.2|183689.2|26
1723129140000|2024-08-08 14:59:00|183796.6|183706.6|183796.1|183706.1|183797.7|183707.7|183791.9|183701.9|17
1723129150000|2024-08-08 14:59:10|183794|183704|183797.2|183707.2|183805.8|183715.8|183788.7|183698.7|28
1723129160000|2024-08-08 14:59:20|183796.4|183706.4|183795.8|183705.8|183798.5|183708.5|183791.6|183701.6|15
1723129170000|2024-08-08 14:59:30|183795.6|183705.6|183801.7|183711.7|183803.6|183713.6|183792.7|183702.7|16
1723129180000|2024-08-08 14:59:40|183801.1|183711.1|183801.3|183711.3|183804.6|183714.6|183795.5|183705.5|18
1723129190000|2024-08-08 14:59:50|183801|183711|183810.4|183720.4|183810.6|183720.6|183798.5|183708.5|11
1723129200000|2024-08-08 15:00:00|183810.8|183720.8|183860|183770|183860|183770|183810.8|183720.8|21
1723129210000|2024-08-08 15:00:10|183862|183772|183837.5|183747.5|183862|183772|183836.1|183746.1|30
1723129220000|2024-08-08 15:00:20|183837.2|183747.2|183849.9|183759.9|183851.5|183761.5|183833.2|183743.2|27
1723129230000|2024-08-08 15:00:30|183851.1|183761.1|183848.3|183758.3|183851.1|183761.1|183843.5|183753.5|20
1723129240000|2024-08-08 15:00:40|183844.9|183754.9|183818.9|183728.9|183856.3|183766.3|183800.5|183710.5|29
1723129250000|2024-08-08 15:00:50|183817.9|183727.9|183823.8|183733.8|183825.3|183735.3|183817.9|183727.9|18
1723129260000|2024-08-08 15:01:00|183821.6|183731.6|183799.6|183709.6|183821.6|183731.6|183799.6|183709.6|27
1723129270000|2024-08-08 15:01:10|183802.3|183712.3|183783|183693|183802.3|183712.3|183781|183691|8
1723129280000|2024-08-08 15:01:20|183784.7|183694.7|183798.8|183708.8|183803|183713|183784.7|183694.7|22
1723129290000|2024-08-08 15:01:30|183796.1|183706.1|183802.9|183712.9|183802.9|183712.9|183795.3|183705.3|22
1723129300000|2024-08-08 15:01:40|183798.9|183708.9|183797.3|183707.3|183798.9|183708.9|183785.3|183695.3|18
1723129310000|2024-08-08 15:01:50|183798.2|183708.2|183802.7|183712.7|183832.4|183742.4|183798.2|183708.2|25
1723129320000|2024-08-08 15:02:00|183801.9|183711.9|183780.6|183690.6|183805.5|183715.5|183780.6|183690.6|19
1723129330000|2024-08-08 15:02:10|183777.2|183687.2|183769.1|183679.1|183783.2|183693.2|183762.2|183672.2|20
1723129340000|2024-08-08 15:02:20|183759.3|183669.3|183750.4|183660.4|183766.7|183676.7|183750.4|183660.4|25
1723129350000|2024-08-08 15:02:30|183762.1|183672.1|183763.6|183673.6|183767.9|183677.9|183762.1|183672.1|19
1723129360000|2024-08-08 15:02:40|183762.6|183672.6|183759.1|183669.1|183765.7|183675.7|183757.6|183667.6|24
1723129370000|2024-08-08 15:02:50|183758.6|183668.6|183755.6|183665.6|183762|183672|183754.8|183664.8|20
1723129380000|2024-08-08 15:03:00|183752.2|183662.2|183754.1|183664.1|183761.9|183671.9|183752.2|183662.2|23
1723129390000|2024-08-08 15:03:10|183753.2|183663.2|183749.8|183659.8|183757.3|183667.3|183745.1|183655.1|17
1723129400000|2024-08-08 15:03:20|183745.9|183655.9|183757.6|183667.6|183757.6|183667.6|183745.4|183655.4|20
1723129410000|2024-08-08 15:03:30|183753.5|183663.5|183752.2|183662.2|183759.7|183669.7|183746.7|183656.7|21
1723129420000|2024-08-08 15:03:40|183752|183662|183745.1|183655.1|183752.2|183662.2|183744.4|183654.4|20
1723129430000|2024-08-08 15:03:50|183746.6|183656.6|183748.8|183658.8|183755.6|183665.6|183746.1|183656.1|24
1723129440000|2024-08-08 15:04:00|183753.6|183663.6|183744.4|183654.4|183753.6|183663.6|183736.9|183646.9|21
1723129450000|2024-08-08 15:04:10|183744.8|183654.8|183757.3|183667.3|183767.6|183677.6|183738.4|183648.4|17
1723129460000|2024-08-08 15:04:20|183756.2|183666.2|183744.8|183654.8|183756.2|183666.2|183744.8|183654.8|21
1723129470000|2024-08-08 15:04:30|183744.6|183654.6|183749.6|183659.6|183752.8|183662.8|183744.4|183654.4|9
1723129480000|2024-08-08 15:04:40|183749.2|183659.2|183751.4|183661.4|183753.7|183663.7|183746|183656|18
1723129490000|2024-08-08 15:04:50|183750.2|183660.2|183733.4|183643.4|183750.2|183660.2|183733.4|183643.4|20
1723129500000|2024-08-08 15:05:00|183731.9|183641.9|183739.1|183649.1|183739.2|183649.2|183728.6|183638.6|20
1723129510000|2024-08-08 15:05:10|183739|183649|183751.3|183661.3|183752.5|183662.5|183739|183649|17
1723129520000|2024-08-08 15:05:20|183745.9|183655.9|183741.9|183651.9|183753.3|183663.3|183741.9|183651.9|18
1723129530000|2024-08-08 15:05:30|183742.4|183652.4|183743.5|183653.5|183754.3|183664.3|183733.4|183643.4|15
1723129540000|2024-08-08 15:05:40|183742.6|183652.6|183742.2|183652.2|183742.6|183652.6|183741.7|183651.7|4
1723129550000|2024-08-08 15:05:50|183742.3|183652.3|183757.3|183667.3|183761.5|183671.5|183742.3|183652.3|10
1723129560000|2024-08-08 15:06:00|183757.6|183667.6|183748.2|183658.2|183757.6|183667.6|183747|183657|14
1723129570000|2024-08-08 15:06:10|183749|183659|183747.5|183657.5|183753.6|183663.6|183747.1|183657.1|17
1723129580000|2024-08-08 15:06:20|183747.3|183657.3|183745.1|183655.1|183752.7|183662.7|183739.9|183649.9|17
1723129590000|2024-08-08 15:06:30|183747.6|183657.6|183746.8|183656.8|183747.6|183657.6|183742|183652|17
1723129600000|2024-08-08 15:06:40|183748.9|183658.9|183751.1|183661.1|183752.6|183662.6|183743.3|183653.3|27
1723129610000|2024-08-08 15:06:50|183750.9|183660.9|183736.1|183646.1|183753.1|183663.1|183735.6|183645.6|21
1723129620000|2024-08-08 15:07:00|183735.4|183645.4|183735.6|183645.6|183739.1|183649.1|183732.9|183642.9|22
1723129630000|2024-08-08 15:07:10|183736|183646|183714|183624|183738.5|183648.5|183711.9|183621.9|16
1723129640000|2024-08-08 15:07:20|183712.5|183622.5|183694.5|183604.5|183713|183623|183694.5|183604.5|14
1723129650000|2024-08-08 15:07:30|183697.2|183607.2|183684.4|183594.4|183698|183608|183675.1|183585.1|15
1723129660000|2024-08-08 15:07:40|183682.3|183592.3|183679.4|183589.4|183685.1|183595.1|183674.7|183584.7|17
1723129670000|2024-08-08 15:07:50|183682|183592|183676.7|183586.7|183683.4|183593.4|183676.7|183586.7|18
1723129680000|2024-08-08 15:08:00|183675.5|183585.5|183703.7|183613.7|183707.2|183617.2|183671.1|183581.1|25
1723129690000|2024-08-08 15:08:10|183707.3|183617.3|183703.1|183613.1|183707.4|183617.4|183701.7|183611.7|13
1723129700000|2024-08-08 15:08:20|183707.5|183617.5|183703|183613|183714.7|183624.7|183703|183613|23
1723129710000|2024-08-08 15:08:30|183703.6|183613.6|183714.4|183624.4|183714.4|183624.4|183703.5|183613.5|16
1723129720000|2024-08-08 15:08:40|183714.1|183624.1|183686|183596|183716.6|183626.6|183674.4|183584.4|27
1723129730000|2024-08-08 15:08:50|183682.3|183592.3|183680.4|183590.4|183696|183606|183672.4|183582.4|14
1723129740000|2024-08-08 15:09:00|183682.8|183592.8|183711.7|183621.7|183718.7|183628.7|183682.8|183592.8|20
1723129750000|2024-08-08 15:09:10|183710.8|183620.8|183668.8|183578.8|183710.8|183620.8|183668.8|183578.8|19
1723129760000|2024-08-08 15:09:20|183669.5|183579.5|183675.1|183585.1|183680.6|183590.6|183666|183576|18
1723129770000|2024-08-08 15:09:30|183669.5|183579.5|183667.3|183577.3|183672.6|183582.6|183665|183575|10
1723129780000|2024-08-08 15:09:40|183666|183576|183655.6|183565.6|183666|183576|183653.3|183563.3|11
1723129790000|2024-08-08 15:09:50|183652.9|183562.9|183619.1|183529.1|183652.9|183562.9|183619.1|183529.1|20
1723129800000|2024-08-08 15:10:00|183623.2|183533.2|183620.3|183530.3|183632.3|183542.3|183617.5|183527.5|19
1723129810000|2024-08-08 15:10:10|183619.3|183529.3|183612.9|183522.9|183619.3|183529.3|183607.2|183517.2|19
1723129820000|2024-08-08 15:10:20|183615|183525|183602|183512|183616.5|183526.5|183602|183512|14
1723129830000|2024-08-08 15:10:30|183602.4|183512.4|183620.7|183490.7|183620.7|183515|183602|183490.1|13
1723129840000|2024-08-08 15:10:40|183623.3|183493.3|183631.9|183501.9|183633.1|183503.1|183621.9|183491.9|13
1723129850000|2024-08-08 15:10:50|183632.8|183502.8|183639.2|183509.2|183639.2|183509.2|183627.6|183497.6|17
1723129860000|2024-08-08 15:11:00|183636.5|183506.5|183631|183501|183636.5|183506.5|183628.8|183498.8|13
1723129870000|2024-08-08 15:11:10|183630.9|183500.9|183636.2|183506.2|183636.2|183506.2|183630.2|183500.2|10
1723129880000|2024-08-08 15:11:20|183637.8|183507.8|183638.5|183508.5|183642.7|183512.7|183636.5|183506.5|14
1723129890000|2024-08-08 15:11:30|183642.2|183512.2|183638.9|183508.9|183643.5|183513.5|183638.9|183508.9|14
1723129900000|2024-08-08 15:11:40|183638.8|183508.8|183632.3|183542.3|183651.1|183544.7|183630.4|183508.8|15
1723129910000|2024-08-08 15:11:50|183634.4|183544.4|183630.9|183540.9|183635.7|183545.7|183629.3|183539.3|20
1723129920000|2024-08-08 15:12:00|183630.8|183540.8|183678.3|183588.3|183691.2|183601.2|183629.9|183539.9|24
1723129930000|2024-08-08 15:12:10|183677.9|183587.9|183694.7|183604.7|183707.2|183617.2|183677.7|183587.7|28
1723129940000|2024-08-08 15:12:20|183699.5|183609.5|183740|183650|183740.5|183650.5|183693.2|183603.2|25
1723129950000|2024-08-08 15:12:30|183743.6|183653.6|183744|183654|183747.7|183657.7|183742.5|183652.5|13
1723129960000|2024-08-08 15:12:40|183744.4|183654.4|183730.6|183640.6|183744.4|183654.4|183730.6|183640.6|9
1723129970000|2024-08-08 15:12:50|183731|183641|183711.8|183621.8|183732.5|183642.5|183702.7|183612.7|27
1723129980000|2024-08-08 15:13:00|183711.7|183621.7|183730.8|183640.8|183730.9|183640.9|183711.7|183621.7|17
1723129990000|2024-08-08 15:13:10|183730.7|183640.7|183730.1|183640.1|183734.1|183644.1|183729.9|183639.9|14
1723130000000|2024-08-08 15:13:20|183729.8|183639.8|183727.3|183637.3|183729.8|183639.8|183724|183634|8
1723130010000|2024-08-08 15:13:30|183728.1|183638.1|183718.2|183628.2|183728.6|183638.6|183712.3|183622.3|18
1723130020000|2024-08-08 15:13:40|183725|183635|183724.8|183634.8|183729|183639|183721.6|183631.6|16
1723130030000|2024-08-08 15:13:50|183720.5|183630.5|183721.7|183631.7|183726.2|183636.2|183720.5|183630.5|15
1723130040000|2024-08-08 15:14:00|183721.6|183631.6|183711.3|183621.3|183726|183636|183711.3|183621.3|23
1723130050000|2024-08-08 15:14:10|183714.4|183624.4|183697.9|183607.9|183714.4|183624.4|183691.2|183601.2|16
1723130060000|2024-08-08 15:14:20|183699.8|183609.8|183723.5|183633.5|183723.7|183633.7|183699.8|183609.8|23
1723130070000|2024-08-08 15:14:30|183723.4|183633.4|183723.5|183633.5|183723.6|183633.6|183722|183632|7
1723130080000|2024-08-08 15:14:40|183724.3|183634.3|183730.2|183640.2|183735.7|183645.7|183723.9|183633.9|27
1723130090000|2024-08-08 15:14:50|183730.8|183640.8|183735.2|183645.2|183735.2|183645.2|183724.9|183634.9|23
1723130100000|2024-08-08 15:15:00|183733.1|183643.1|183727.4|183637.4|183733.1|183643.1|183722.7|183632.7|22
1723130110000|2024-08-08 15:15:10|183725.2|183635.2|183732|183642|183732.1|183642.1|183724.5|183634.5|9
1723130120000|2024-08-08 15:15:20|183731.9|183641.9|183726.9|183636.9|183732.1|183642.1|183726.9|183636.9|16
1723130130000|2024-08-08 15:15:30|183729.4|183639.4|183726.4|183636.4|183729.4|183639.4|183724.2|183634.2|8
1723130140000|2024-08-08 15:15:40|183730.3|183640.3|183726.7|183636.7|183731.1|183641.1|183719.5|183629.5|14
1723130150000|2024-08-08 15:15:50|183727.8|183637.8|183717.1|183627.1|183730.6|183640.6|183717.1|183627.1|17
1723130160000|2024-08-08 15:16:00|183706.1|183616.1|183725|183635|183725.7|183635.7|183706.1|183616.1|16
1723130170000|2024-08-08 15:16:10|183726.2|183636.2|183727.6|183637.6|183727.6|183637.6|183723|183633|9
1723130180000|2024-08-08 15:16:20|183723.4|183633.4|183746.7|183656.7|183748.2|183658.2|183717.8|183627.8|16
1723130190000|2024-08-08 15:16:30|183747.9|183657.9|183893.2|183803.2|183936.1|183846.1|183747.9|183657.9|18
1723130200000|2024-08-08 15:16:40|183892.1|183802.1|183892.1|183802.1|183892.1|183802.1|183892.1|183802.1|1
1723130210000|2024-08-08 15:16:50|183892.6|183802.6|183897.2|183807.2|183900.9|183810.9|183892.6|183802.6|8
1723130220000|2024-08-08 15:17:00|183948.3|183858.3|183966.7|183876.7|183985.5|183879.2|183945.5|183828.6|31
1723130230000|2024-08-08 15:17:10|183966.2|183876.2|183923.2|183833.2|183972.6|183882.6|183921|183831|16
1723130240000|2024-08-08 15:17:20|183923|183833|183926.6|183836.6|183928.7|183838.7|183923|183833|19
1723130250000|2024-08-08 15:17:30|183930.3|183840.3|183928.8|183838.8|183930.3|183840.3|183925.1|183835.1|14
1723130260000|2024-08-08 15:17:40|183929.1|183839.1|183915.2|183825.2|183938.2|183848.2|183914.3|183824.3|22
1723130270000|2024-08-08 15:17:50|183915.7|183825.7|183909.4|183819.4|183919.5|183829.5|183908.9|183818.9|16
1723130280000|2024-08-08 15:18:00|183909.3|183819.3|183892.6|183802.6|183914.4|183824.4|183891.9|183801.9|18
1723130290000|2024-08-08 15:18:10|183892.4|183802.4|183893.8|183803.8|183893.9|183803.9|183891.3|183801.3|8
1723130300000|2024-08-08 15:18:20|183893|183803|183874|183784|183894.1|183804.1|183874|183784|16
1723130310000|2024-08-08 15:18:30|183870.7|183780.7|183838.3|183748.3|183870.7|183780.7|183828.5|183738.5|22
1723130320000|2024-08-08 15:18:40|183838.8|183748.8|183833.2|183743.2|183842.8|183752.8|183827.6|183737.6|20
1723130330000|2024-08-08 15:18:50|183837.7|183747.7|183857.5|183767.5|183871.9|183781.9|183837.7|183747.7|9
1723130340000|2024-08-08 15:19:00|183854.5|183764.5|183855.4|183765.4|183855.4|183765.4|183853.1|183763.1|6
1723130350000|2024-08-08 15:19:10|183857.7|183767.7|183851.8|183761.8|183857.7|183767.7|183850.5|183760.5|12
1723130360000|2024-08-08 15:19:20|183852.4|183762.4|183856.2|183766.2|183857.7|183767.7|183852.4|183762.4|11
1723130370000|2024-08-08 15:19:30|183856.9|183766.9|183857.3|183767.3|183857.3|183767.3|183853.9|183763.9|11
1723130380000|2024-08-08 15:19:40|183857.5|183767.5|183860.5|183770.5|183861.3|183771.3|183857.5|183767.5|10
1723130390000|2024-08-08 15:19:50|183865.6|183775.6|183861.5|183771.5|183869.3|183779.3|183861.5|183771.5|10
1723130400000|2024-08-08 15:20:00|183856.3|183766.3|183853.8|183763.8|183856.6|183766.6|183853.8|183763.8|6
1723130410000|2024-08-08 15:20:10|183852.4|183762.4|183840.7|183750.7|183852.4|183762.4|183840.7|183750.7|3
1723130420000|2024-08-08 15:20:20|183841.5|183751.5|183840.1|183750.1|183841.5|183751.5|183840.1|183750.1|2
1723130440000|2024-08-08 15:20:40|183841.5|183751.5|183841.5|183751.5|183841.5|183751.5|183841.5|183751.5|1
1723130460000|2024-08-08 15:21:00|183841.7|183751.7|183840.3|183750.3|183841.8|183751.8|183840.3|183750.3|4
1723130470000|2024-08-08 15:21:10|183841.2|183751.2|183843.6|183753.6|183844.7|183754.7|183841.2|183751.2|5
1723130480000|2024-08-08 15:21:20|183844.7|183754.7|183841.6|183751.6|183844.7|183754.7|183841.6|183751.6|2
1723130490000|2024-08-08 15:21:30|183844.7|183754.7|183845.2|183755.2|183847|183757|183842.2|183752.2|16
1723130500000|2024-08-08 15:21:40|183846.9|183756.9|183850.6|183760.6|183850.6|183760.6|183845|183755|10
1723130510000|2024-08-08 15:21:50|183850.3|183760.3|183850.9|183760.9|183850.9|183760.9|183850|183760|5
1723130520000|2024-08-08 15:22:00|183852.2|183762.2|183832.5|183742.5|183852.2|183762.2|183832.5|183742.5|15
1723130530000|2024-08-08 15:22:10|183834.9|183744.9|183824.1|183734.1|183837.5|183747.5|183821.9|183731.9|21
1723130540000|2024-08-08 15:22:20|183825.6|183735.6|183837.2|183747.2|183840.2|183750.2|183816.7|183726.7|19
1723130550000|2024-08-08 15:22:30|183838.4|183748.4|183803.4|183713.4|183838.4|183748.4|183803.4|183713.4|10
1723130560000|2024-08-08 15:22:40|183817.5|183727.5|183807.8|183717.8|183823.2|183733.2|183807.8|183717.8|18
1723130570000|2024-08-08 15:22:50|183811.8|183721.8|183806.8|183716.8|183811.8|183721.8|183806.7|183716.7|7
1723130580000|2024-08-08 15:23:00|183808.2|183718.2|183819.7|183729.7|183821.1|183731.1|183808.2|183718.2|16
1723130590000|2024-08-08 15:23:10|183821.1|183731.1|183818.2|183728.2|183823.8|183733.8|183817.2|183727.2|16
1723130600000|2024-08-08 15:23:20|183816.6|183726.6|183819.3|183729.3|183824.4|183734.4|183810.9|183720.9|14
1723130610000|2024-08-08 15:23:30|183816.7|183726.7|183810.6|183720.6|183816.7|183726.7|183808.7|183718.7|10
1723130620000|2024-08-08 15:23:40|183809.4|183719.4|183816.9|183726.9|183819.3|183729.3|183805.8|183715.8|10
1723130630000|2024-08-08 15:23:50|183816.7|183726.7|183816|183726|183822|183732|183812.7|183722.7|12
1723130640000|2024-08-08 15:24:00|183815.9|183725.9|183810.1|183720.1|183820.9|183730.9|183810.1|183720.1|11
1723130650000|2024-08-08 15:24:10|183810.2|183720.2|183813.5|183723.5|183818.2|183728.2|183807.8|183717.8|13
1723130660000|2024-08-08 15:24:20|183815|183725|183805.8|183715.8|183815|183725|183805.8|183715.8|9
1723130670000|2024-08-08 15:24:30|183807.4|183717.4|183819.2|183729.2|183820.5|183730.5|183805.9|183715.9|12
1723130680000|2024-08-08 15:24:40|183820.3|183730.3|183817.2|183727.2|183820.3|183730.3|183817.2|183727.2|11
1723130690000|2024-08-08 15:24:50|183812.4|183722.4|183820.7|183730.7|183820.7|183730.7|183812.4|183722.4|14
1723130700000|2024-08-08 15:25:00|183816.4|183726.4|183807.1|183717.1|183816.4|183726.4|183805.5|183715.5|15
1723130710000|2024-08-08 15:25:10|183806|183716|183820.1|183730.1|183821.6|183731.6|183803|183713|23
1723130720000|2024-08-08 15:25:20|183817|183727|183816.5|183726.5|183817.4|183727.4|183816.5|183726.5|8
1723130730000|2024-08-08 15:25:30|183816.4|183726.4|183811.6|183721.6|183817.2|183727.2|183801.2|183711.2|18
1723130740000|2024-08-08 15:25:40|183814.8|183724.8|183814.8|183724.8|183815.9|183725.9|183811.6|183721.6|5
1723130750000|2024-08-08 15:25:50|183814.9|183724.9|183804|183714|183817.4|183727.4|183804|183714|7
1723130760000|2024-08-08 15:26:00|183803.9|183713.9|183799.7|183709.7|183805.6|183715.6|183798.9|183708.9|7
1723130770000|2024-08-08 15:26:10|183800.9|183710.9|183790.9|183700.9|183801.8|183711.8|183789.3|183699.3|14
1723130780000|2024-08-08 15:26:20|183786.5|183696.5|183789.5|183699.5|183792.6|183702.6|183786.4|183696.4|6
1723130790000|2024-08-08 15:26:30|183789.9|183699.9|183786.4|183696.4|183789.9|183699.9|183786.4|183696.4|5
1723130800000|2024-08-08 15:26:40|183789.9|183699.9|183792.8|183702.8|183800.8|183710.8|183787.3|183697.3|16
1723130810000|2024-08-08 15:26:50|183792.6|183702.6|183797.7|183707.7|183797.7|183707.7|183784.3|183694.3|14
1723130820000|2024-08-08 15:27:00|183795.7|183705.7|183798.7|183708.7|183800|183710|183795.4|183705.4|10
1723130830000|2024-08-08 15:27:10|183798.6|183708.6|183790.2|183700.2|183798.6|183708.6|183784.7|183694.7|14
1723130840000|2024-08-08 15:27:20|183791.1|183701.1|183793.8|183703.8|183794.9|183704.9|183791.1|183701.1|6
1723130850000|2024-08-08 15:27:30|183792.5|183702.5|183788.8|183698.8|183793.1|183703.1|183788.8|183698.8|6
1723130860000|2024-08-08 15:27:40|183786.3|183696.3|183781.3|183691.3|183788.8|183698.8|183781.3|183691.3|13
1723130870000|2024-08-08 15:27:50|183780.5|183690.5|183748.3|183658.3|183782.9|183692.9|183731.1|183641.1|23
1723130880000|2024-08-08 15:28:00|183750.6|183660.6|183756|183666|183756|183666|183746.9|183656.9|19
1723130890000|2024-08-08 15:28:10|183757.5|183667.5|183762.5|183672.5|183771|183681|183754.4|183664.4|21
1723130900000|2024-08-08 15:28:20|183762.7|183672.7|183755.5|183665.5|183762.7|183672.7|183752.5|183662.5|18
1723130910000|2024-08-08 15:28:30|183755.7|183665.7|183774.2|183684.2|183774.2|183684.2|183755.7|183665.7|10
1723130920000|2024-08-08 15:28:40|183776.6|183686.6|183749.3|183659.3|183779.4|183689.4|183749.3|183659.3|19
1723130930000|2024-08-08 15:28:50|183749.8|183659.8|183759|183669|183759|183669|183749.8|183659.8|12
1723130940000|2024-08-08 15:29:00|183759.3|183669.3|183760.4|183670.4|183764.8|183674.8|183759.3|183669.3|11
1723130950000|2024-08-08 15:29:10|183758.2|183668.2|183762.6|183672.6|183765.3|183675.3|183758.2|183668.2|15
1723130960000|2024-08-08 15:29:20|183762.1|183672.1|183764.3|183674.3|183764.3|183674.3|183762|183672|4
1723130970000|2024-08-08 15:29:30|183764.2|183674.2|183764.1|183674.1|183764.2|183674.2|183764|183674|3
1723130980000|2024-08-08 15:29:40|183763.8|183673.8|183761.7|183671.7|183763.8|183673.8|183761.7|183671.7|5
1723130990000|2024-08-08 15:29:50|183761.8|183671.8|183763.1|183673.1|183763.1|183673.1|183761.8|183671.8|3
1723131000000|2024-08-08 15:30:00|183762.6|183672.6|183752.7|183662.7|183762.6|183672.6|183747.8|183657.8|24
1723131010000|2024-08-08 15:30:10|183752.8|183662.8|183753.9|183663.9|183757.6|183667.6|183752.6|183662.6|14
1723131020000|2024-08-08 15:30:20|183752.2|183662.2|183727.2|183637.2|183753.5|183663.5|183725.9|183635.9|26
1723131030000|2024-08-08 15:30:30|183727.3|183637.3|183720.5|183630.5|183729|183639|183716.5|183626.5|29
1723131040000|2024-08-08 15:30:40|183719.2|183629.2|183699.6|183609.6|183719.2|183629.2|183699|183609|23
1723131050000|2024-08-08 15:30:50|183697.7|183607.7|183695.6|183605.6|183702.2|183612.2|183695.4|183605.4|15
1723131060000|2024-08-08 15:31:00|183683.4|183593.4|183676.9|183586.9|183683.7|183593.7|183670.3|183580.3|22
1723131070000|2024-08-08 15:31:10|183676.3|183586.3|183679.1|183589.1|183679.1|183589.1|183676.3|183586.3|4
1723131080000|2024-08-08 15:31:20|183677.4|183587.4|183675|183585|183677.7|183587.7|183669.5|183579.5|24
1723131090000|2024-08-08 15:31:30|183674.1|183584.1|183677|183587|183677|183587|183668.6|183578.6|12
1723131100000|2024-08-08 15:31:40|183677.7|183587.7|183678|183588|183678|183588|183676.5|183586.5|7
1723131110000|2024-08-08 15:31:50|183678.5|183588.5|183680.7|183590.7|183681.8|183591.8|183678.3|183588.3|12
1723131120000|2024-08-08 15:32:00|183681.1|183591.1|183656|183566|183685.6|183595.6|183654|183564|25
1723131130000|2024-08-08 15:32:10|183655.8|183565.8|183659.8|183569.8|183666.8|183576.8|183652.5|183562.5|24
1723131140000|2024-08-08 15:32:20|183661.1|183571.1|183659.6|183569.6|183661.6|183571.6|183655.6|183565.6|15
1723131150000|2024-08-08 15:32:30|183661.3|183571.3|183660.5|183570.5|183661.5|183571.5|183656|183566|16
1723131160000|2024-08-08 15:32:40|183657.9|183567.9|183656.7|183566.7|183661.6|183571.6|183654.8|183564.8|27
1723131170000|2024-08-08 15:32:50|183657.6|183567.6|183655.3|183565.3|183659.6|183569.6|183653.3|183563.3|13
1723131180000|2024-08-08 15:33:00|183657.4|183567.4|183662|183572|183662.1|183572.1|183654.3|183564.3|14
1723131190000|2024-08-08 15:33:10|183660.6|183570.6|183663.7|183573.7|183665.1|183575.1|183657|183567|14
1723131200000|2024-08-08 15:33:20|183663.4|183573.4|183667.1|183577.1|183667.2|183577.2|183660.4|183570.4|10
1723131210000|2024-08-08 15:33:30|183665.8|183575.8|183668.4|183578.4|183671.9|183581.9|183665.1|183575.1|12
1723131220000|2024-08-08 15:33:40|183665.9|183575.9|183664.2|183574.2|183665.9|183575.9|183663.2|183573.2|12
1723131230000|2024-08-08 15:33:50|183663.4|183573.4|183663.8|183573.8|183663.8|183573.8|183660.1|183570.1|11
1723131240000|2024-08-08 15:34:00|183663.9|183573.9|183664.6|183574.6|183668.8|183578.8|183663.9|183573.9|12
1723131250000|2024-08-08 15:34:10|183666.9|183576.9|183671.8|183581.8|183674.3|183584.3|183663.8|183573.8|19
1723131260000|2024-08-08 15:34:20|183672|183582|183675.3|183585.3|183686.8|183596.8|183670.9|183580.9|28
1723131270000|2024-08-08 15:34:30|183675.4|183585.4|183673.3|183583.3|183675.5|183585.5|183673|183583|9
1723131280000|2024-08-08 15:34:40|183674.8|183584.8|183671.7|183581.7|183675.2|183585.2|183670.2|183580.2|12
1723131290000|2024-08-08 15:34:50|183674.1|183584.1|183676.8|183586.8|183684.5|183594.5|183673.2|183583.2|20
1723131300000|2024-08-08 15:35:00|183683.1|183593.1|183687.6|183597.6|183689.1|183599.1|183683.1|183593.1|18
1723131310000|2024-08-08 15:35:10|183687.7|183597.7|183667.2|183577.2|183689.4|183599.4|183667.2|183577.2|23
1723131320000|2024-08-08 15:35:20|183670.8|183580.8|183667.7|183577.7|183672.8|183582.8|183666.8|183576.8|15
1723131330000|2024-08-08 15:35:30|183670|183580|183668.5|183578.5|183670|183580|183664.4|183574.4|5
1723131340000|2024-08-08 15:35:40|183666.9|183576.9|183667|183577|183668.6|183578.6|183664.4|183574.4|11
1723131350000|2024-08-08 15:35:50|183667.4|183577.4|183672.3|183582.3|183673.2|183583.2|183667.4|183577.4|14
1723131360000|2024-08-08 15:36:00|183672.1|183582.1|183676.3|183586.3|183678.8|183588.8|183670|183580|19
1723131370000|2024-08-08 15:36:10|183678.4|183588.4|183693.3|183603.3|183693.3|183603.3|183677.3|183587.3|15
1723131380000|2024-08-08 15:36:20|183692.5|183602.5|183693.2|183603.2|183693.5|183603.5|183690.6|183600.6|10
1723131390000|2024-08-08 15:36:30|183692.9|183602.9|183686.7|183596.7|183692.9|183602.9|183684.4|183594.4|19
1723131400000|2024-08-08 15:36:40|183689.4|183599.4|183690.7|183600.7|183693.2|183603.2|183687.4|183597.4|14
1723131410000|2024-08-08 15:36:50|183691.5|183601.5|183692.2|183602.2|183695.2|183605.2|183690.8|183600.8|13
1723131420000|2024-08-08 15:37:00|183692.1|183602.1|183690.7|183600.7|183698.3|183608.3|183690.7|183600.7|13
1723131430000|2024-08-08 15:37:10|183692.5|183602.5|183703.6|183613.6|183706.6|183616.6|183692.5|183602.5|11
1723131440000|2024-08-08 15:37:20|183704.6|183614.6|183708.3|183618.3|183708.4|183618.4|183701.3|183611.3|14
1723131450000|2024-08-08 15:37:30|183707.2|183617.2|183704.6|183614.6|183708.3|183618.3|183704.1|183614.1|8
1723131460000|2024-08-08 15:37:40|183706.2|183616.2|183706.2|183616.2|183707.7|183617.7|183704.8|183614.8|10
1723131470000|2024-08-08 15:37:50|183708.8|183618.8|183708.6|183618.6|183711.1|183621.1|183706.8|183616.8|11
1723131480000|2024-08-08 15:38:00|183705.9|183615.9|183706.5|183616.5|183706.6|183616.6|183705|183615|5
1723131490000|2024-08-08 15:38:10|183702.9|183612.9|183704.2|183614.2|183705.2|183615.2|183698.7|183608.7|15
1723131500000|2024-08-08 15:38:20|183700.1|183610.1|183703.6|183613.6|183706|183616|183694.3|183604.3|16
1723131510000|2024-08-08 15:38:30|183704.6|183614.6|183711.1|183621.1|183712.3|183622.3|183704.5|183614.5|16
1723131520000|2024-08-08 15:38:40|183710.2|183620.2|183712.9|183622.9|183714.1|183624.1|183710.2|183620.2|10
1723131530000|2024-08-08 15:38:50|183713.9|183623.9|183712.6|183622.6|183714.3|183624.3|183711.2|183621.2|16
1723131540000|2024-08-08 15:39:00|183712.3|183622.3|183708.2|183618.2|183712.5|183622.5|183705.6|183615.6|17
1723131550000|2024-08-08 15:39:10|183708.7|183618.7|183714.3|183624.3|183714.3|183624.3|183708.7|183618.7|5
1723131560000|2024-08-08 15:39:20|183714.1|183624.1|183712.8|183622.8|183714.1|183624.1|183712.8|183622.8|4
1723131570000|2024-08-08 15:39:30|183710.6|183620.6|183706.8|183616.8|183710.6|183620.6|183706.8|183616.8|8
1723131580000|2024-08-08 15:39:40|183706.7|183616.7|183696.5|183606.5|183706.8|183616.8|183685.5|183595.5|20
1723131590000|2024-08-08 15:39:50|183698.9|183608.9|183708|183618|183708|183618|183698.9|183608.9|12
1723131600000|2024-08-08 15:40:00|183706.8|183616.8|183705|183615|183710.5|183620.5|183702.9|183612.9|19
1723131610000|2024-08-08 15:40:10|183704.8|183614.8|183700|183610|183704.8|183614.8|183689.2|183599.2|21
1723131620000|2024-08-08 15:40:20|183700.9|183610.9|183709|183619|183709.2|183619.2|183699.7|183609.7|23
1723131630000|2024-08-08 15:40:30|183709.8|183619.8|183710.3|183620.3|183712.7|183622.7|183709.8|183619.8|11
1723131640000|2024-08-08 15:40:40|183711.1|183621.1|183707.5|183617.5|183711.4|183621.4|183707.5|183617.5|4
1723131650000|2024-08-08 15:40:50|183711.2|183621.2|183710.5|183620.5|183712.4|183622.4|183710.4|183620.4|10
1723131660000|2024-08-08 15:41:00|183712.2|183622.2|183712.2|183622.2|183713|183623|183711.4|183621.4|5
1723131670000|2024-08-08 15:41:10|183712.1|183622.1|183711.9|183621.9|183712.1|183622.1|183711.9|183621.9|3
1723131680000|2024-08-08 15:41:20|183712.6|183622.6|183711.6|183621.6|183714.9|183624.9|183711.6|183621.6|13
1723131690000|2024-08-08 15:41:30|183713.3|183623.3|183729.7|183639.7|183734.3|183644.3|183713.3|183623.3|21
1723131700000|2024-08-08 15:41:40|183725.1|183635.1|183723.2|183633.2|183725.3|183635.3|183718.4|183628.4|12
1723131710000|2024-08-08 15:41:50|183721.6|183631.6|183720.4|183630.4|183721.8|183631.8|183720.3|183630.3|5
1723131720000|2024-08-08 15:42:00|183719.5|183629.5|183715.6|183625.6|183719.5|183629.5|183712.2|183622.2|11
1723131730000|2024-08-08 15:42:10|183715.5|183625.5|183716.9|183626.9|183719.4|183629.4|183713.3|183623.3|12
1723131740000|2024-08-08 15:42:20|183716.8|183626.8|183679.8|183589.8|183716.8|183626.8|183679.2|183589.2|13
1723131750000|2024-08-08 15:42:30|183681.1|183591.1|183683|183593|183685.2|183595.2|183679|183589|17
1723131760000|2024-08-08 15:42:40|183682.8|183592.8|183682|183592|183682.8|183592.8|183678.6|183588.6|11
1723131770000|2024-08-08 15:42:50|183682.8|183592.8|183682.8|183592.8|183682.8|183592.8|183682.6|183592.6|5
1723131780000|2024-08-08 15:43:00|183683.7|183593.7|183683.6|183593.6|183687.9|183597.9|183681.2|183591.2|16
1723131790000|2024-08-08 15:43:10|183685.6|183595.6|183686.3|183596.3|183688.3|183598.3|183685.6|183595.6|7
1723131800000|2024-08-08 15:43:20|183686.1|183596.1|183684.4|183594.4|183686.1|183596.1|183681.5|183591.5|10
1723131810000|2024-08-08 15:43:30|183684.5|183594.5|183681|183591|183686.8|183596.8|183679.6|183589.6|16
1723131820000|2024-08-08 15:43:40|183680.9|183590.9|183683.4|183593.4|183683.4|183593.4|183679.3|183589.3|5
1723131830000|2024-08-08 15:43:50|183682.5|183592.5|183680|183590|183682.6|183592.6|183679.8|183589.8|7
1723131840000|2024-08-08 15:44:00|183679|183589|183685.2|183595.2|183685.2|183595.2|183679|183589|8
1723131850000|2024-08-08 15:44:10|183683.9|183593.9|183685.7|183595.7|183685.9|183595.9|183683.8|183593.8|4
1723131860000|2024-08-08 15:44:20|183685.6|183595.6|183686.4|183596.4|183686.4|183596.4|183685.4|183595.4|5
1723131870000|2024-08-08 15:44:30|183686.6|183596.6|183691.1|183601.1|183691.1|183601.1|183686.6|183596.6|7
1723131880000|2024-08-08 15:44:40|183691.2|183601.2|183687.9|183597.9|183691.2|183601.2|183687.9|183597.9|2
1723131890000|2024-08-08 15:44:50|183691.4|183601.4|183724.4|183634.4|183726.5|183636.5|183691.4|183601.4|17
1723131900000|2024-08-08 15:45:00|183723.8|183633.8|183723.5|183633.5|183723.8|183633.8|183720.8|183630.8|6
1723131910000|2024-08-08 15:45:10|183722.1|183632.1|183723.9|183633.9|183726.9|183636.9|183721.8|183631.8|6
1723131920000|2024-08-08 15:45:20|183724.2|183634.2|183732.4|183642.4|183732.6|183642.6|183724.2|183634.2|13
1723131930000|2024-08-08 15:45:30|183732.2|183642.2|183731.8|183641.8|183732.2|183642.2|183728.9|183638.9|9
1723131940000|2024-08-08 15:45:40|183733.7|183643.7|183734.7|183644.7|183740.5|183650.5|183733.7|183643.7|16
1723131950000|2024-08-08 15:45:50|183734.6|183644.6|183736.8|183646.8|183736.9|183646.9|183730.8|183640.8|18
1723131960000|2024-08-08 15:46:00|183738.2|183648.2|183738.7|183648.7|183738.7|183648.7|183732|183642|14
1723131970000|2024-08-08 15:46:10|183738.8|183648.8|183748.6|183658.6|183751.7|183661.7|183738.8|183648.8|9
1723131980000|2024-08-08 15:46:20|183746.9|183656.9|183747.9|183657.9|183749.4|183659.4|183746.3|183656.3|9
1723131990000|2024-08-08 15:46:30|183747.8|183657.8|183747|183657|183749.6|183659.6|183741.5|183651.5|15
1723132000000|2024-08-08 15:46:40|183746.4|183656.4|183744.4|183654.4|183748.7|183658.7|183743.8|183653.8|11
1723132010000|2024-08-08 15:46:50|183745.8|183655.8|183748.1|183658.1|183751|183661|183744.5|183654.5|15
1723132020000|2024-08-08 15:47:00|183748.3|183658.3|183756.7|183666.7|183759.1|183669.1|183748.3|183658.3|16
1723132030000|2024-08-08 15:47:10|183756.6|183666.6|183750.2|183660.2|183756.8|183666.8|183750.2|183660.2|7
1723132040000|2024-08-08 15:47:20|183750.1|183660.1|183744|183654|183750.1|183660.1|183743.6|183653.6|11
1723132050000|2024-08-08 15:47:30|183745.3|183655.3|183747.6|183657.6|183748.7|183658.7|183745.3|183655.3|5
1723132060000|2024-08-08 15:47:40|183745.8|183655.8|183749|183659|183750.6|183660.6|183744|183654|11
1723132070000|2024-08-08 15:47:50|183748.3|183658.3|183744.6|183654.6|183748.3|183658.3|183744.6|183654.6|4
1723132080000|2024-08-08 15:48:00|183745.7|183655.7|183741.3|183651.3|183745.9|183655.9|183738.6|183648.6|10
1723132090000|2024-08-08 15:48:10|183740.3|183650.3|183741|183651|183741.1|183651.1|183738.6|183648.6|8
1723132100000|2024-08-08 15:48:20|183740.6|183650.6|183745.1|183655.1|183753.7|183663.7|183740.6|183650.6|15
1723132110000|2024-08-08 15:48:30|183745|183655|183748.9|183658.9|183749.3|183659.3|183741.1|183651.1|17
1723132120000|2024-08-08 15:48:40|183749.1|183659.1|183749.7|183659.7|183749.7|183659.7|183744.4|183654.4|14
1723132130000|2024-08-08 15:48:50|183750.9|183660.9|183745.8|183655.8|183750.9|183660.9|183745.8|183655.8|4
1723132140000|2024-08-08 15:49:00|183745.7|183655.7|183749|183659|183749|183659|183745.7|183655.7|5
1723132150000|2024-08-08 15:49:10|183749.1|183659.1|183735.5|183645.5|183752.7|183662.7|183735.5|183645.5|19
1723132160000|2024-08-08 15:49:20|183734|183644|183728.5|183638.5|183734|183644|183728.5|183638.5|8
1723132170000|2024-08-08 15:49:30|183728.4|183638.4|183733.4|183643.4|183733.4|183643.4|183726.5|183636.5|13
1723132180000|2024-08-08 15:49:40|183734.8|183644.8|183743.5|183653.5|183743.6|183653.6|183734.8|183644.8|12
1723132190000|2024-08-08 15:49:50|183742.5|183652.5|183736.3|183646.3|183743.8|183653.8|183736.3|183646.3|10
1723132200000|2024-08-08 15:50:00|183736.2|183646.2|183725.7|183635.7|183736.2|183646.2|183725.6|183635.6|11
1723132210000|2024-08-08 15:50:10|183725.6|183635.6|183664|183574|183725.6|183635.6|183662.2|183572.2|24
1723132220000|2024-08-08 15:50:20|183665.7|183575.7|183656.7|183566.7|183668.8|183578.8|183656.1|183566.1|22
1723132230000|2024-08-08 15:50:30|183656.5|183566.5|183664|183574|183664|183574|183656.5|183566.5|10
1723132240000|2024-08-08 15:50:40|183663.9|183573.9|183655.4|183565.4|183663.9|183573.9|183655.4|183565.4|16
1723132250000|2024-08-08 15:50:50|183657.1|183567.1|183654.6|183564.6|183657.3|183567.3|183654.6|183564.6|5
1723132260000|2024-08-08 15:51:00|183655.3|183565.3|183656|183566|183659.7|183569.7|183652.3|183562.3|15
1723132270000|2024-08-08 15:51:10|183655.5|183565.5|183660.3|183570.3|183660.3|183570.3|183649.8|183559.8|22
1723132280000|2024-08-08 15:51:20|183659.4|183569.4|183664.4|183574.4|183664.6|183574.6|183657.9|183567.9|19
1723132290000|2024-08-08 15:51:30|183664.2|183574.2|183660.2|183570.2|183664.2|183574.2|183660.2|183570.2|8
1723132300000|2024-08-08 15:51:40|183660.1|183570.1|183664.8|183574.8|183665.1|183575.1|183660.1|183570.1|6
1723132310000|2024-08-08 15:51:50|183664.7|183574.7|183661.9|183571.9|183664.8|183574.8|183661.9|183571.9|12
1723132320000|2024-08-08 15:52:00|183663.4|183573.4|183655.4|183565.4|183666.8|183576.8|183655|183565|13
1723132330000|2024-08-08 15:52:10|183653.7|183563.7|183657.8|183567.8|183658.1|183568.1|183651.8|183561.8|10
1723132340000|2024-08-08 15:52:20|183661.3|183571.3|183664.7|183574.7|183664.7|183574.7|183656.1|183566.1|9
1723132350000|2024-08-08 15:52:30|183660.8|183570.8|183657|183567|183669.8|183579.8|183656.8|183566.8|21
1723132360000|2024-08-08 15:52:40|183657.9|183567.9|183636.6|183546.6|183658|183568|183630.3|183540.3|21
1723132370000|2024-08-08 15:52:50|183640.3|183550.3|183650|183560|183651|183561|183640.3|183550.3|12
1723132380000|2024-08-08 15:53:00|183649.4|183559.4|183651.3|183561.3|183653.8|183563.8|183649.4|183559.4|15
1723132390000|2024-08-08 15:53:10|183652.9|183562.9|183657.9|183567.9|183659.5|183569.5|183650.2|183560.2|16
1723132400000|2024-08-08 15:53:20|183656.6|183566.6|183660.4|183570.4|183660.4|183570.4|183647.7|183557.7|16
1723132410000|2024-08-08 15:53:30|183658.6|183568.6|183664.5|183574.5|183664.5|183574.5|183658.6|183568.6|14
1723132420000|2024-08-08 15:53:40|183664.4|183574.4|183654|183564|183664.4|183574.4|183654|183564|13
1723132430000|2024-08-08 15:53:50|183652.1|183562.1|183647.1|183557.1|183652.1|183562.1|183647.1|183557.1|7
1723132440000|2024-08-08 15:54:00|183645.9|183555.9|183637.8|183547.8|183648.6|183558.6|183637.8|183547.8|19
1723132450000|2024-08-08 15:54:10|183637.9|183547.9|183609.5|183519.5|183638.1|183548.1|183609.5|183519.5|24
1723132460000|2024-08-08 15:54:20|183609.2|183519.2|183586.3|183496.3|183609.7|183519.7|183577.7|183487.7|16
1723132470000|2024-08-08 15:54:30|183586.4|183496.4|183569.3|183479.3|183586.6|183496.6|183569.3|183479.3|13
1723132480000|2024-08-08 15:54:40|183569.5|183479.5|183578.3|183488.3|183578.7|183488.7|183569.3|183479.3|12
1723132490000|2024-08-08 15:54:50|183579.2|183489.2|183601.5|183511.5|183601.5|183511.5|183579.2|183489.2|22
1723132500000|2024-08-08 15:55:00|183589.8|183499.8|183582.9|183492.9|183598.1|183508.1|183579.1|183489.1|19
1723132510000|2024-08-08 15:55:10|183582.5|183492.5|183567.4|183477.4|183582.5|183492.5|183567.4|183477.4|14
1723132520000|2024-08-08 15:55:20|183567.5|183477.5|183565.1|183475.1|183571.2|183481.2|183563.8|183473.8|15
1723132530000|2024-08-08 15:55:30|183565.8|183475.8|183608.7|183478.7|183614.2|183500.4|183558.6|183440.8|35
1723132540000|2024-08-08 15:55:40|183608.4|183478.4|183613.4|183483.4|183613.4|183483.4|183608.4|183478.4|10
1723132550000|2024-08-08 15:55:50|183609.7|183479.7|183611.9|183481.9|183612.6|183482.6|183606.1|183476.1|13
1723132560000|2024-08-08 15:56:00|183609.6|183479.6|183605.1|183475.1|183611.6|183481.6|183605.1|183475.1|15
1723132570000|2024-08-08 15:56:10|183607.8|183477.8|183613.3|183483.3|183613.3|183483.3|183607.8|183477.8|7
1723132580000|2024-08-08 15:56:20|183613.2|183483.2|183617.9|183487.9|183620.1|183490.1|183613.2|183483.2|11
1723132590000|2024-08-08 15:56:30|183620.6|183490.6|183635|183505|183638.9|183508.9|183620.6|183490.6|14
1723132600000|2024-08-08 15:56:40|183634.9|183504.9|183639|183509|183639.5|183509.5|183634.9|183504.9|7
1723132610000|2024-08-08 15:56:50|183639.2|183509.2|183643.8|183513.8|183644.9|183514.9|183639.2|183509.2|5
1723132620000|2024-08-08 15:57:00|183646.3|183516.3|183620.3|183490.3|183648.8|183518.8|183618.1|183488.1|12
1723132630000|2024-08-08 15:57:10|183620.1|183490.1|183621.1|183491.1|183623.5|183493.5|183613.3|183483.3|14
1723132640000|2024-08-08 15:57:20|183621|183491|183632|183502|183632.1|183502.1|183618.6|183488.6|19
1723132650000|2024-08-08 15:57:30|183631.9|183501.9|183628.5|183498.5|183631.9|183501.9|183628.5|183498.5|4
1723132660000|2024-08-08 15:57:40|183629.5|183499.5|183618.3|183488.3|183629.5|183499.5|183616.9|183486.9|12
1723132670000|2024-08-08 15:57:50|183619.5|183489.5|183630.5|183500.5|183634.1|183504.1|183619|183489|19
1723132680000|2024-08-08 15:58:00|183629.9|183499.9|183634.2|183504.2|183634.7|183504.7|183629.8|183499.8|5
1723132690000|2024-08-08 15:58:10|183634.1|183504.1|183627.9|183497.9|183634.1|183504.1|183627.1|183497.1|17
1723132700000|2024-08-08 15:58:20|183627.1|183497.1|183624.9|183494.9|183627.1|183497.1|183613.6|183483.6|15
1723132710000|2024-08-08 15:58:30|183633.9|183503.9|183638|183508|183638.1|183508.1|183633.9|183503.9|11
1723132720000|2024-08-08 15:58:40|183637.9|183507.9|183640.7|183510.7|183640.7|183510.7|183637.9|183507.9|2
1723132730000|2024-08-08 15:58:50|183640.8|183510.8|183642.8|183512.8|183646.3|183516.3|183640.6|183510.6|8
1723132740000|2024-08-08 15:59:00|183641.7|183511.7|183642.8|183512.8|183642.8|183512.8|183641.7|183511.7|3
1723132750000|2024-08-08 15:59:10|183643.9|183513.9|183634.5|183504.5|183645.2|183515.2|183634.5|183504.5|10
1723132760000|2024-08-08 15:59:20|183634.4|183504.4|183631.3|183501.3|183634.4|183504.4|183626.6|183496.6|14
1723132770000|2024-08-08 15:59:30|183631.2|183501.2|183626.4|183496.4|183631.2|183501.2|183626.4|183496.4|5
1723132780000|2024-08-08 15:59:40|183626.3|183496.3|183631.8|183501.8|183631.8|183501.8|183626.3|183496.3|7
1723132790000|2024-08-08 15:59:50|183632|183502|183630.7|183500.7|183634.6|183504.6|183630.7|183500.7|8
1723132800000|2024-08-08 16:00:00|183634.4|183504.4|183633.6|183503.6|183645.9|183515.9|183632|183502|14
1723132810000|2024-08-08 16:00:10|183633.5|183503.5|183599|183469|183636.7|183506.7|183589.3|183459.3|23
1723132820000|2024-08-08 16:00:20|183599.4|183469.4|183600|183470|183603.4|183473.4|183597.9|183467.9|16
1723132830000|2024-08-08 16:00:30|183599.6|183469.6|183606.2|183476.2|183606.6|183476.6|183599.6|183469.6|14
1723132840000|2024-08-08 16:00:40|183606.3|183476.3|183603.3|183473.3|183611.1|183481.1|183603.3|183473.3|10
1723132850000|2024-08-08 16:00:50|183607.8|183477.8|183602.1|183472.1|183607.8|183477.8|183597|183467|14
1723132860000|2024-08-08 16:01:00|183602.3|183472.3|183602.9|183472.9|183602.9|183472.9|183602.1|183472.1|7
1723132870000|2024-08-08 16:01:10|183603|183473|183603.6|183473.6|183611.2|183481.2|183603|183473|15
1723132880000|2024-08-08 16:01:20|183603.7|183473.7|183599.4|183469.4|183603.7|183473.7|183599.2|183469.2|10
1723132890000|2024-08-08 16:01:30|183599.6|183469.6|183597.9|183467.9|183599.6|183469.6|183594.5|183464.5|9
1723132900000|2024-08-08 16:01:40|183598.3|183468.3|183593.5|183463.5|183598.9|183468.9|183593.5|183463.5|7
1723132910000|2024-08-08 16:01:50|183597|183467|183594.3|183464.3|183597|183467|183594.3|183464.3|4
1723132920000|2024-08-08 16:02:00|183593.4|183463.4|183609.1|183479.1|183612.5|183482.5|183590.4|183460.4|24
1723132930000|2024-08-08 16:02:10|183612.8|183482.8|183725.1|183635.1|183725.5|183635.5|183610|183480|15
1723132940000|2024-08-08 16:02:20|183731.1|183641.1|183728.2|183638.2|183733.7|183643.7|183725.5|183635.5|11
1723132950000|2024-08-08 16:02:30|183728.7|183638.7|183708.9|183618.9|183728.7|183638.7|183707|183617|15
1723132960000|2024-08-08 16:02:40|183709.3|183619.3|183714.4|183624.4|183761.9|183671.9|183707.9|183617.9|19
1723132970000|2024-08-08 16:02:50|183719.3|183629.3|183764.7|183674.7|183770.6|183680.6|183719.3|183629.3|9
1723132980000|2024-08-08 16:03:00|183764.3|183674.3|183773|183683|183773.4|183683.4|183762.9|183672.9|5
1723132990000|2024-08-08 16:03:10|183772.6|183682.6|183788.4|183698.4|183796.9|183706.9|183769.7|183679.7|11
1723133000000|2024-08-08 16:03:20|183790.8|183700.8|183778.7|183688.7|183791.8|183701.8|183777.8|183687.8|18
1723133010000|2024-08-08 16:03:30|183776.4|183686.4|183775|183685|183778.1|183688.1|183775|183685|10
1723133020000|2024-08-08 16:03:40|183772.6|183682.6|183776.5|183686.5|183776.6|183686.6|183772.6|183682.6|5
1723133030000|2024-08-08 16:03:50|183777.1|183687.1|183791.5|183701.5|183791.5|183701.5|183776.5|183686.5|9
1723133040000|2024-08-08 16:04:00|183792.5|183702.5|183802.3|183712.3|183802.3|183712.3|183792.5|183702.5|17
1723133050000|2024-08-08 16:04:10|183797.7|183707.7|183795.5|183705.5|183801.7|183711.7|183795.5|183705.5|8
1723133060000|2024-08-08 16:04:20|183796.3|183706.3|183803.4|183713.4|183803.4|183713.4|183796.2|183706.2|11
1723133070000|2024-08-08 16:04:30|183799.7|183709.7|183828.5|183738.5|183828.5|183738.5|183798.2|183708.2|11
1723133080000|2024-08-08 16:04:40|183829.1|183739.1|183822.2|183732.2|183853.4|183763.4|183822.2|183732.2|21
1723133090000|2024-08-08 16:04:50|183824.1|183734.1|183816.3|183686.3|183853|183746.3|183816.3|183686.3|16
1723133100000|2024-08-08 16:05:00|183840.9|183710.9|183777.5|183687.5|183841.8|183711.8|183760.3|183668.5|19
1723133110000|2024-08-08 16:05:10|183783.7|183693.7|183781|183691|183784.3|183694.3|183769.3|183679.3|12
1723133120000|2024-08-08 16:05:20|183772.3|183682.3|183770.2|183680.2|183781.3|183691.3|183767.9|183677.9|10
1723133130000|2024-08-08 16:05:30|183768.5|183678.5|183766.6|183676.6|183775.4|183685.4|183766|183676|12
1723133140000|2024-08-08 16:05:40|183765.6|183675.6|183760.6|183670.6|183773.7|183683.7|183760.6|183670.6|17
1723133150000|2024-08-08 16:05:50|183761.4|183671.4|183749.3|183659.3|183761.4|183671.4|183741|183651|26
1723133160000|2024-08-08 16:06:00|183753|183663|183756.3|183666.3|183756.3|183666.3|183751.5|183661.5|10
1723133170000|2024-08-08 16:06:10|183756.8|183666.8|183760.6|183670.6|183763.7|183673.7|183751.1|183661.1|23
1723133180000|2024-08-08 16:06:20|183760.1|183670.1|183762.6|183672.6|183762.6|183672.6|183756.4|183666.4|24
1723133190000|2024-08-08 16:06:30|183763.6|183673.6|183768.7|183678.7|183769.7|183679.7|183763.6|183673.6|9
1723133200000|2024-08-08 16:06:40|183769|183679|183769.5|183679.5|183770.5|183680.5|183769|183679|5
1723133210000|2024-08-08 16:06:50|183769.2|183679.2|183777.4|183687.4|183794|183687.6|183769.2|183657.7|14
1723133220000|2024-08-08 16:07:00|183777|183687|183788|183698|183788|183698|183773.3|183683.3|19
1723133230000|2024-08-08 16:07:10|183788.8|183698.8|183742.8|183652.8|183789.2|183699.2|183742.8|183637.1|13
1723133240000|2024-08-08 16:07:20|183742.9|183652.9|183730.5|183640.5|183742.9|183652.9|183728.9|183638.9|27
1723133250000|2024-08-08 16:07:30|183730.2|183640.2|183743.3|183653.3|183756.9|183654.8|183730.2|183622|15
1723133260000|2024-08-08 16:07:40|183743.6|183653.6|183758.7|183628.7|183761.7|183654.6|183740.2|183628.5|12
1723133270000|2024-08-08 16:07:50|183755.8|183625.8|183755.1|183625.1|183763.2|183633.2|183751.4|183621.4|14
1723133280000|2024-08-08 16:08:00|183753.4|183623.4|183743.7|183613.7|183753.4|183623.4|183743.7|183613.7|11
1723133290000|2024-08-08 16:08:10|183744.6|183614.6|183742.2|183612.2|183748|183618|183742.2|183612.2|7
1723133300000|2024-08-08 16:08:20|183741.1|183611.1|183732.8|183602.8|183741.1|183611.1|183732.8|183602.8|12
1723133310000|2024-08-08 16:08:30|183731.7|183601.7|183737.6|183607.6|183737.8|183607.8|183731.7|183601.7|8
1723133320000|2024-08-08 16:08:40|183737.8|183607.8|183736.5|183606.5|183738|183608|183727.3|183597.3|14
1723133330000|2024-08-08 16:08:50|183736.9|183606.9|183744.9|183614.9|183744.9|183614.9|183733|183603|14
1723133340000|2024-08-08 16:09:00|183745.6|183615.6|183744.5|183614.5|183748.4|183618.4|183744|183614|14
1723133350000|2024-08-08 16:09:10|183745.3|183615.3|183789.2|183659.2|183789.2|183659.2|183745.3|183615.3|13
1723133360000|2024-08-08 16:09:20|183789.6|183659.6|183790.3|183660.3|183791.1|183661.1|183789.6|183659.6|4
1723133370000|2024-08-08 16:09:30|183790.7|183660.7|183792.2|183662.2|183792.3|183662.3|183790.7|183660.7|4
1723133380000|2024-08-08 16:09:40|183793.2|183663.2|183799.6|183669.6|183800.5|183670.5|183793.2|183663.2|10
1723133390000|2024-08-08 16:09:50|183799.4|183669.4|183764.5|183674.5|183807.6|183693.6|183760.8|183669.4|14
1723133400000|2024-08-08 16:10:00|183764.7|183674.7|183764.6|183674.6|183765.6|183675.6|183759.5|183669.5|16
1723133410000|2024-08-08 16:10:10|183764.8|183674.8|183752.1|183662.1|183764.8|183674.8|183751.7|183661.7|16
1723133420000|2024-08-08 16:10:20|183750.9|183660.9|183750|183660|183754.3|183664.3|183748|183658|17
1723133430000|2024-08-08 16:10:30|183749.1|183659.1|183747.3|183657.3|183749.1|183659.1|183746.1|183656.1|7
1723133440000|2024-08-08 16:10:40|183748.5|183658.5|183750.7|183660.7|183752.1|183662.1|183748.5|183658.5|9
1723133450000|2024-08-08 16:10:50|183751.5|183661.5|183751.3|183661.3|183753.4|183663.4|183750.6|183660.6|12
1723133460000|2024-08-08 16:11:00|183749.5|183659.5|183754.7|183664.7|183757|183667|183747.9|183657.9|9
1723133470000|2024-08-08 16:11:10|183753|183663|183751|183661|183753|183663|183750|183660|7
1723133480000|2024-08-08 16:11:20|183748.9|183658.9|183745.1|183655.1|183750.1|183660.1|183743.7|183653.7|15
1723133490000|2024-08-08 16:11:30|183745.7|183655.7|183745.2|183655.2|183746|183656|183745.2|183655.2|4
1723133500000|2024-08-08 16:11:40|183745|183655|183743|183653|183745.8|183655.8|183741.5|183651.5|6
1723133510000|2024-08-08 16:11:50|183741.5|183651.5|183742.1|183652.1|183742.5|183652.5|183738.5|183648.5|14
1723133520000|2024-08-08 16:12:00|183742.4|183652.4|183740.3|183650.3|183742.4|183652.4|183740.3|183650.3|6
1723133530000|2024-08-08 16:12:10|183739|183649|183741.9|183651.9|183741.9|183651.9|183733.5|183643.5|11
1723133540000|2024-08-08 16:12:20|183742.2|183652.2|183740.2|183650.2|183743.5|183653.5|183738.3|183648.3|16
1723133550000|2024-08-08 16:12:30|183740.5|183650.5|183740.9|183650.9|183743.2|183653.2|183738.6|183648.6|8
1723133560000|2024-08-08 16:12:40|183739.4|183649.4|183749.9|183659.9|183755.5|183665.5|183739.4|183649.4|28
1723133570000|2024-08-08 16:12:50|183746.9|183656.9|183753.4|183663.4|183759.5|183669.5|183746.7|183656.7|21
1723133580000|2024-08-08 16:13:00|183753.1|183663.1|183753.6|183663.6|183756.1|183666.1|183747.6|183657.6|24
1723133590000|2024-08-08 16:13:10|183753|183663|183756.8|183666.8|183760.1|183670.1|183751.8|183661.8|13
1723133600000|2024-08-08 16:13:20|183756.3|183666.3|183752|183662|183756.6|183666.6|183751|183661|11
1723133610000|2024-08-08 16:13:30|183750.6|183660.6|183716.8|183626.8|183754.6|183664.6|183714.6|183624.6|18
1723133620000|2024-08-08 16:13:40|183717.3|183627.3|183722.4|183632.4|183727.5|183637.5|183715.1|183625.1|23
1723133630000|2024-08-08 16:13:50|183720.8|183630.8|183721.3|183631.3|183721.3|183631.3|183714.1|183624.1|17
1723133640000|2024-08-08 16:14:00|183723.5|183633.5|183727.6|183637.6|183727.6|183637.6|183723.5|183633.5|9
1723133650000|2024-08-08 16:14:10|183727.8|183637.8|183750.1|183660.1|183750.7|183660.7|183727.5|183637.5|24
1723133660000|2024-08-08 16:14:20|183751.2|183661.2|183749.4|183659.4|183751.8|183661.8|183748.4|183658.4|8
1723133670000|2024-08-08 16:14:30|183752.3|183662.3|183746.6|183656.6|183756.1|183666.1|183746.6|183656.6|16
1723133680000|2024-08-08 16:14:40|183745.3|183655.3|183740.2|183650.2|183747.3|183657.3|183740.2|183650.2|16
1723133690000|2024-08-08 16:14:50|183738.4|183648.4|183735.6|183645.6|183739.1|183649.1|183733.1|183643.1|16
1723133700000|2024-08-08 16:15:00|183739|183649|183737.9|183647.9|183740.4|183650.4|183737.7|183647.7|11
1723133710000|2024-08-08 16:15:10|183738|183648|183726|183636|183738|183648|183726|183636|14
1723133720000|2024-08-08 16:15:20|183724.6|183634.6|183734.9|183644.9|183737|183647|183724.4|183634.4|18
1723133730000|2024-08-08 16:15:30|183740.2|183650.2|183734.7|183644.7|183740.2|183650.2|183731.8|183641.8|14
1723133740000|2024-08-08 16:15:40|183734.6|183644.6|183730.9|183640.9|183735.5|183645.5|183730.8|183640.8|9
1723133750000|2024-08-08 16:15:50|183731.1|183641.1|183731.8|183641.8|183733.2|183643.2|183731.1|183641.1|6
1723133760000|2024-08-08 16:16:00|183730.8|183640.8|183725.3|183635.3|183730.8|183640.8|183722.2|183632.2|12
1723133770000|2024-08-08 16:16:10|183726.2|183636.2|183730.3|183640.3|183730.3|183640.3|183725.7|183635.7|11
1723133780000|2024-08-08 16:16:20|183736.2|183646.2|183735.3|183645.3|183739.7|183649.7|183735.3|183645.3|10
1723133790000|2024-08-08 16:16:30|183735.4|183645.4|183729.8|183639.8|183739.9|183649.9|183728.4|183638.4|20
1723133800000|2024-08-08 16:16:40|183730|183640|183734.9|183644.9|183738.2|183648.2|183730|183640|11
1723133810000|2024-08-08 16:16:50|183735|183645|183737.8|183647.8|183737.8|183647.8|183734.4|183644.4|9
1723133820000|2024-08-08 16:17:00|183738|183648|183726.1|183636.1|183738|183648|183723.7|183633.7|18
1723133830000|2024-08-08 16:17:10|183726.3|183636.3|183733.4|183643.4|183738.3|183648.3|183726.3|183636.3|14
1723133840000|2024-08-08 16:17:20|183731|183641|183732.1|183642.1|183734.4|183644.4|183728.5|183638.5|10
1723133850000|2024-08-08 16:17:30|183731|183641|183715.8|183625.8|183733|183643|183715.5|183625.5|12
1723133860000|2024-08-08 16:17:40|183716.4|183626.4|183723.5|183633.5|183723.6|183633.6|183716.4|183626.4|11
1723133870000|2024-08-08 16:17:50|183722.7|183632.7|183715.9|183625.9|183722.7|183632.7|183712.3|183622.3|12
1723133880000|2024-08-08 16:18:00|183718.3|183628.3|183723.9|183633.9|183723.9|183633.9|183718.3|183628.3|12
1723133890000|2024-08-08 16:18:10|183723|183633|183720.1|183630.1|183723.7|183633.7|183716.7|183626.7|10
1723133900000|2024-08-08 16:18:20|183720.2|183630.2|183721.2|183631.2|183721.6|183631.6|183720.2|183630.2|5
1723133910000|2024-08-08 16:18:30|183721.1|183631.1|183713.5|183623.5|183721.1|183631.1|183713.5|183623.5|10
1723133920000|2024-08-08 16:18:40|183712.1|183622.1|183713.4|183623.4|183713.5|183623.5|183708.2|183618.2|14
1723133930000|2024-08-08 16:18:50|183713.3|183623.3|183710.4|183620.4|183713.3|183623.3|183710.4|183620.4|5
1723133940000|2024-08-08 16:19:00|183707.7|183617.7|183721.1|183631.1|183721.6|183631.6|183707.7|183617.7|19
1723133950000|2024-08-08 16:19:10|183721.2|183631.2|183719.4|183629.4|183721.8|183631.8|183714.4|183624.4|14
1723133960000|2024-08-08 16:19:20|183719.6|183629.6|183842.5|183752.5|183850.1|183760.1|183719.6|183629.6|23
1723133970000|2024-08-08 16:19:30|183842.4|183752.4|183820.7|183730.7|183842.4|183752.4|183820|183730|21
1723133980000|2024-08-08 16:19:40|183820.6|183730.6|183812|183722|183824.6|183734.6|183809.1|183719.1|17
1723133990000|2024-08-08 16:19:50|183814.2|183724.2|183813.3|183723.3|183814.4|183724.4|183810.7|183720.7|10
1723134000000|2024-08-08 16:20:00|183812|183722|183804.7|183714.7|183812|183722|183804.3|183714.3|11
1723134010000|2024-08-08 16:20:10|183804.6|183714.6|183790.6|183700.6|183804.6|183714.6|183790.2|183700.2|12
1723134020000|2024-08-08 16:20:20|183790.3|183700.3|183787|183697|183790.3|183700.3|183787|183697|8
1723134030000|2024-08-08 16:20:30|183787.1|183697.1|183840.9|183750.9|183858.8|183768.8|183784.1|183694.1|20
1723134040000|2024-08-08 16:20:40|183841.2|183751.2|183834.7|183744.7|183844.2|183754.2|183833.5|183743.5|31
1723134050000|2024-08-08 16:20:50|183834.1|183744.1|183835|183745|183836.5|183746.5|183828.2|183738.2|14
1723134060000|2024-08-08 16:21:00|183834.8|183744.8|183839.2|183749.2|183841.1|183751.1|183834.8|183744.8|14
1723134070000|2024-08-08 16:21:10|183838.6|183748.6|183836.1|183746.1|183838.6|183748.6|183836.1|183746.1|5
1723134080000|2024-08-08 16:21:20|183834.3|183744.3|183827|183737|183834.3|183744.3|183821.6|183731.6|13
1723134090000|2024-08-08 16:21:30|183826.9|183736.9|183821.4|183731.4|183826.9|183736.9|183819.9|183729.9|7
1723134100000|2024-08-08 16:21:40|183820.2|183730.2|183818.1|183728.1|183820.2|183730.2|183814.4|183724.4|13
1723134110000|2024-08-08 16:21:50|183813.7|183723.7|183812.2|183722.2|183815.2|183725.2|183810.7|183720.7|9
1723134120000|2024-08-08 16:22:00|183811.9|183721.9|183812.6|183722.6|183817.2|183727.2|183804.5|183714.5|11
1723134130000|2024-08-08 16:22:10|183818|183728|183820.9|183730.9|183820.9|183730.9|183816.5|183726.5|12
1723134140000|2024-08-08 16:22:20|183820.8|183730.8|183824.4|183734.4|183825.1|183735.1|183819.3|183729.3|6
1723134150000|2024-08-08 16:22:30|183826.1|183736.1|183817.4|183727.4|183826.1|183736.1|183817.4|183727.4|15
1723134160000|2024-08-08 16:22:40|183819.7|183729.7|183818.3|183728.3|183821.3|183731.3|183818.3|183728.3|5
1723134180000|2024-08-08 16:23:00|183817|183727|183807.5|183717.5|183817|183727|183804.4|183714.4|15
1723134190000|2024-08-08 16:23:10|183805.5|183715.5|183807.3|183717.3|183826.3|183736.3|183798.7|183708.7|21
1723134200000|2024-08-08 16:23:20|183801.3|183711.3|183800.7|183710.7|183804.7|183714.7|183800.6|183710.6|15
1723134210000|2024-08-08 16:23:30|183798|183708|183810.7|183720.7|183814.6|183724.6|183793.7|183703.7|17
1723134220000|2024-08-08 16:23:40|183808.4|183718.4|183804.1|183714.1|183810.4|183720.4|183802.2|183712.2|12
1723134230000|2024-08-08 16:23:50|183802.1|183712.1|183811|183721|183811|183721|183790.3|183700.3|20
1723134240000|2024-08-08 16:24:00|183810|183720|183806.4|183716.4|183810.3|183720.3|183803.8|183713.8|12
1723134250000|2024-08-08 16:24:10|183807.2|183717.2|183804.8|183714.8|183807.2|183717.2|183800.5|183710.5|9
1723134260000|2024-08-08 16:24:20|183804.4|183714.4|183799.9|183709.9|183804.4|183714.4|183797.1|183707.1|13
1723134270000|2024-08-08 16:24:30|183801|183711|183793.9|183703.9|183801|183711|183793.5|183703.5|13
1723134280000|2024-08-08 16:24:40|183793.7|183703.7|183811.3|183721.3|183814.9|183724.9|183790|183700|17
1723134290000|2024-08-08 16:24:50|183810.4|183720.4|183813.2|183723.2|183816.6|183726.6|183807|183717|9
1723134300000|2024-08-08 16:25:00|183813.1|183723.1|183804.4|183714.4|183813.1|183723.1|183803.8|183713.8|9
1723134310000|2024-08-08 16:25:10|183803.7|183713.7|183798.2|183708.2|183824.5|183734.5|183798.2|183708.2|22
1723134320000|2024-08-08 16:25:20|183805.8|183715.8|183814.8|183724.8|183814.8|183724.8|183805.8|183715.8|13
1723134330000|2024-08-08 16:25:30|183813.6|183723.6|183810.4|183720.4|183813.6|183723.6|183810.4|183720.4|9
1723134340000|2024-08-08 16:25:40|183808.1|183718.1|183806.6|183716.6|183808.1|183718.1|183805.7|183715.7|5
1723134350000|2024-08-08 16:25:50|183805.6|183715.6|183816.3|183726.3|183818|183728|183800.5|183710.5|17
1723134360000|2024-08-08 16:26:00|183827.8|183697.8|183826.4|183696.4|183828.5|183698.5|183824.2|183694.2|20
1723134370000|2024-08-08 16:26:10|183825.9|183695.9|183826.8|183696.8|183827.4|183697.4|183822.3|183692.3|11
1723134380000|2024-08-08 16:26:20|183827.8|183697.8|183808.9|183718.9|183830.6|183718.9|183808.9|183695.5|12
1723134390000|2024-08-08 16:26:30|183810.3|183720.3|183798.5|183708.5|183810.3|183720.3|183798.5|183708.5|12
1723134400000|2024-08-08 16:26:40|183805.1|183715.1|183799.9|183709.9|183805.5|183715.5|183794.4|183704.4|10
1723134410000|2024-08-08 16:26:50|183803.7|183713.7|183811.5|183721.5|183813.9|183723.9|183803.7|183713.7|19
1723134420000|2024-08-08 16:27:00|183811.8|183721.8|183820.8|183730.8|183822.9|183732.9|183808|183718|12
1723134430000|2024-08-08 16:27:10|183821.8|183731.8|183818.9|183728.9|183822.9|183732.9|183818.9|183728.9|10
1723134440000|2024-08-08 16:27:20|183817.4|183727.4|183826.6|183736.6|183826.6|183736.6|183817.1|183727.1|10
1723134450000|2024-08-08 16:27:30|183826.5|183736.5|183833.2|183743.2|183833.5|183743.5|183826.5|183736.5|16
1723134460000|2024-08-08 16:27:40|183837.1|183747.1|183832|183742|183837.8|183747.8|183832|183742|7
1723134470000|2024-08-08 16:27:50|183834.2|183744.2|183825.5|183735.5|183836|183746|183825.5|183735.5|14
1723134480000|2024-08-08 16:28:00|183827.8|183737.8|183800.3|183710.3|183827.9|183737.9|183800.3|183710.3|17
1723134490000|2024-08-08 16:28:10|183799|183709|183789.5|183699.5|183800.5|183710.5|183789.5|183699.5|15
1723134500000|2024-08-08 16:28:20|183786.1|183696.1|183776.5|183686.5|183786.1|183696.1|183774.7|183684.7|20
1723134510000|2024-08-08 16:28:30|183776.8|183686.8|183784.3|183694.3|183784.3|183694.3|183776.6|183686.6|16
1723134520000|2024-08-08 16:28:40|183783.4|183693.4|183777.5|183687.5|183783.4|183693.4|183775.9|183685.9|8
1723134530000|2024-08-08 16:28:50|183774.1|183684.1|183768.5|183678.5|183777.5|183687.5|183768.5|183678.5|13
1723134540000|2024-08-08 16:29:00|183767.2|183677.2|183761.2|183671.2|183767.2|183677.2|183756.3|183666.3|7
1723134550000|2024-08-08 16:29:10|183761.3|183671.3|183759.9|183669.9|183761.5|183671.5|183759.7|183669.7|8
1723134560000|2024-08-08 16:29:20|183761|183671|183774.2|183684.2|183776|183686|183761|183671|13
1723134570000|2024-08-08 16:29:30|183774.3|183684.3|183785.6|183695.6|183785.6|183695.6|183774.3|183684.3|11
1723134580000|2024-08-08 16:29:40|183787.6|183697.6|183787.8|183697.8|183788.4|183698.4|183787.6|183697.6|5
1723134590000|2024-08-08 16:29:50|183786.1|183696.1|183775.6|183685.6|183786.2|183696.2|183775.6|183685.6|12
1723134600000|2024-08-08 16:30:00|183776.1|183686.1|183769.5|183679.5|183776.1|183686.1|183768.9|183678.9|7
1723134610000|2024-08-08 16:30:10|183770|183680|183789.9|183699.9|183791.5|183701.5|183770|183680|10
1723134620000|2024-08-08 16:30:20|183790.4|183700.4|183804.7|183714.7|183804.7|183714.7|183788|183698|13
1723134630000|2024-08-08 16:30:30|183805.5|183715.5|183831|183741|183833.2|183743.2|183805.5|183715.5|22
1723134640000|2024-08-08 16:30:40|183831.1|183741.1|183832|183742|183832|183742|183831.1|183741.1|2
1723134650000|2024-08-08 16:30:50|183832.1|183742.1|183833.3|183743.3|183833.3|183743.3|183832.1|183742.1|2
1723134660000|2024-08-08 16:31:00|183834.4|183744.4|183847.7|183757.7|183847.7|183757.7|183834.2|183744.2|17
1723134670000|2024-08-08 16:31:10|183849.3|183759.3|183852.3|183762.3|183852.6|183762.6|183845|183755|11
1723134680000|2024-08-08 16:31:20|183851.7|183761.7|183850.8|183760.8|183851.7|183761.7|183846.1|183756.1|5
1723134690000|2024-08-08 16:31:30|183851.1|183761.1|183862.5|183772.5|183862.6|183772.6|183851.1|183761.1|14
1723134700000|2024-08-08 16:31:40|183861.9|183771.9|183864.4|183774.4|183869.2|183779.2|183861.9|183771.9|14
1723134710000|2024-08-08 16:31:50|183863.9|183773.9|183862.6|183772.6|183863.9|183773.9|183862.6|183772.6|4
1723134720000|2024-08-08 16:32:00|183860.1|183770.1|183859.4|183769.4|183860.9|183770.9|183854.4|183764.4|12
1723134730000|2024-08-08 16:32:10|183859.2|183769.2|183852.8|183762.8|183860.8|183770.8|183847.6|183757.6|15
1723134740000|2024-08-08 16:32:20|183853.4|183763.4|183854.6|183764.6|183854.6|183764.6|183853.4|183763.4|4
1723134750000|2024-08-08 16:32:30|183855.5|183765.5|183853.3|183763.3|183860.9|183770.9|183853.3|183763.3|8
1723134760000|2024-08-08 16:32:40|183855|183765|183853.9|183763.9|183855|183765|183852.8|183762.8|9
1723134770000|2024-08-08 16:32:50|183854|183764|183861.9|183771.9|183861.9|183771.9|183854|183764|4
1723134780000|2024-08-08 16:33:00|183861.5|183771.5|183864.6|183774.6|183864.6|183774.6|183858|183768|9
1723134790000|2024-08-08 16:33:10|183865.1|183775.1|183870.9|183780.9|183870.9|183780.9|183865.1|183775.1|5
1723134800000|2024-08-08 16:33:20|183871|183781|183885.6|183795.6|183886.5|183796.5|183871|183781|19
1723134810000|2024-08-08 16:33:30|183886.1|183796.1|183889|183799|183892.3|183802.3|183886.1|183796.1|14
1723134820000|2024-08-08 16:33:40|183888.8|183798.8|183886.4|183796.4|183888.8|183798.8|183886.4|183796.4|8
1723134830000|2024-08-08 16:33:50|183887.2|183797.2|183883.2|183793.2|183889|183799|183883.2|183793.2|9
1723134840000|2024-08-08 16:34:00|183885.4|183795.4|183882|183792|183885.4|183795.4|183880|183790|10
1723134850000|2024-08-08 16:34:10|183881.4|183791.4|183882|183792|183882|183792|183881.4|183791.4|2
1723134860000|2024-08-08 16:34:20|183884.4|183794.4|183804.9|183714.9|183900.7|183810.7|183804.9|183714.9|20
1723134870000|2024-08-08 16:34:30|183793.3|183703.3|183800.8|183710.8|183804.7|183714.7|183776.9|183686.9|24
1723134880000|2024-08-08 16:34:40|183800|183710|183801.1|183711.1|183803.5|183713.5|183799.2|183709.2|15
1723134890000|2024-08-08 16:34:50|183799.6|183709.6|183796.8|183706.8|183801.6|183711.6|183793.4|183703.4|13
1723134900000|2024-08-08 16:35:00|183797.7|183707.7|183798.4|183708.4|183798.7|183708.7|183795.1|183705.1|9
1723134910000|2024-08-08 16:35:10|183796.1|183706.1|183791.7|183701.7|183796.1|183706.1|183791.5|183701.5|16
1723134920000|2024-08-08 16:35:20|183794|183704|183798.4|183708.4|183803|183713|183794|183704|17
1723134930000|2024-08-08 16:35:30|183798.9|183708.9|183797.8|183707.8|183801.8|183711.8|183797.2|183707.2|15
1723134940000|2024-08-08 16:35:40|183795.4|183705.4|183799.1|183709.1|183799.1|183709.1|183788.1|183698.1|17
1723134950000|2024-08-08 16:35:50|183799.7|183709.7|183791.1|183701.1|183801.2|183711.2|183791.1|183701.1|10
1723134960000|2024-08-08 16:36:00|183791.8|183701.8|183798.8|183708.8|183798.8|183708.8|183791.8|183701.8|10
1723134970000|2024-08-08 16:36:10|183799.8|183709.8|183801.9|183711.9|183805|183715|183797.4|183707.4|9
1723134980000|2024-08-08 16:36:20|183801.2|183711.2|183801.1|183711.1|183801.2|183711.2|183799.5|183709.5|5
1723134990000|2024-08-08 16:36:30|183800.7|183710.7|183804.8|183714.8|183808|183718|183799.3|183709.3|14
1723135000000|2024-08-08 16:36:40|183803.6|183713.6|183812.6|183722.6|183812.6|183722.6|183801.8|183711.8|16
1723135010000|2024-08-08 16:36:50|183812.7|183722.7|183813.3|183723.3|183813.6|183723.6|183812.6|183722.6|4
1723135020000|2024-08-08 16:37:00|183815.6|183725.6|183817|183727|183817|183727|183815.6|183725.6|3
1723135030000|2024-08-08 16:37:10|183816.6|183726.6|183810.3|183720.3|183822.7|183732.7|183805.8|183715.8|19
1723135040000|2024-08-08 16:37:20|183810.2|183720.2|183802.2|183712.2|183810.2|183720.2|183802.1|183712.1|10
1723135050000|2024-08-08 16:37:30|183802.6|183712.6|183807.7|183717.7|183814.1|183724.1|183802.6|183712.6|18
1723135060000|2024-08-08 16:37:40|183807.6|183717.6|183807.6|183717.6|183807.7|183717.7|183803.9|183713.9|11
1723135070000|2024-08-08 16:37:50|183807.7|183717.7|183807.7|183717.7|183810.3|183720.3|183807.2|183717.2|10
1723135080000|2024-08-08 16:38:00|183810.8|183720.8|183805.7|183715.7|183810.8|183720.8|183804.6|183714.6|8
1723135090000|2024-08-08 16:38:10|183805.6|183715.6|183807.3|183717.3|183807.4|183717.4|183802.1|183712.1|10
1723135100000|2024-08-08 16:38:20|183807.1|183717.1|183812.8|183722.8|183815.2|183725.2|183807.1|183717.1|4
1723135110000|2024-08-08 16:38:30|183812|183722|183812.7|183722.7|183831|183741|183811.2|183721.2|24
1723135120000|2024-08-08 16:38:40|183812.6|183722.6|183813.1|183723.1|183814.5|183724.5|183810.5|183720.5|9
1723135130000|2024-08-08 16:38:50|183812.7|183722.7|183803|183713|183812.7|183722.7|183803|183713|11
1723135140000|2024-08-08 16:39:00|183803.5|183713.5|183807.8|183717.8|183808|183718|183803.5|183713.5|8
1723135150000|2024-08-08 16:39:10|183807.9|183717.9|183806.9|183716.9|183807.9|183717.9|183806.5|183716.5|4
1723135160000|2024-08-08 16:39:20|183807.1|183717.1|183808.9|183718.9|183808.9|183718.9|183807.1|183717.1|3
1723135170000|2024-08-08 16:39:30|183812|183722|183832.5|183742.5|183835.4|183745.4|183811.2|183721.2|16
1723135180000|2024-08-08 16:39:40|183833|183743|183843.4|183753.4|183843.4|183753.4|183833|183743|16
1723135190000|2024-08-08 16:39:50|183844.7|183754.7|183865.2|183775.2|183867.2|183777.2|183844.7|183754.7|19
1723135200000|2024-08-08 16:40:00|183864.9|183774.9|183863.6|183773.6|183868|183778|183863.6|183773.6|9
1723135210000|2024-08-08 16:40:10|183862.3|183772.3|183859.3|183769.3|183862.3|183772.3|183859.3|183769.3|2
1723135220000|2024-08-08 16:40:20|183857.7|183767.7|183860.3|183770.3|183863.8|183773.8|183857.7|183767.7|11
1723135230000|2024-08-08 16:40:30|183861.4|183771.4|183861.5|183771.5|183863.4|183773.4|183861|183771|7
1723135240000|2024-08-08 16:40:40|183861.4|183771.4|183866.7|183776.7|183866.7|183776.7|183861.4|183771.4|8
1723135250000|2024-08-08 16:40:50|183867.6|183777.6|183875.3|183785.3|183876.9|183786.9|183867.6|183777.6|17
1723135260000|2024-08-08 16:41:00|183876|183786|183881.5|183791.5|183881.5|183791.5|183871.9|183781.9|12
1723135270000|2024-08-08 16:41:10|183881.4|183791.4|183880|183790|183884.2|183794.2|183876.6|183786.6|16
1723135280000|2024-08-08 16:41:20|183879|183789|183879.4|183789.4|183880.3|183790.3|183874.4|183784.4|10
1723135290000|2024-08-08 16:41:30|183881.7|183791.7|183878.8|183788.8|183885.5|183795.5|183878.6|183788.6|13
1723135300000|2024-08-08 16:41:40|183878.3|183788.3|183883.6|183793.6|183883.6|183793.6|183877.3|183787.3|9
1723135310000|2024-08-08 16:41:50|183885.3|183795.3|183887.5|183797.5|183887.6|183797.6|183885.3|183795.3|7
1723135320000|2024-08-08 16:42:00|183887.6|183797.6|183888.3|183798.3|183890.6|183800.6|183887.2|183797.2|11
1723135330000|2024-08-08 16:42:10|183887.7|183797.7|183885.3|183795.3|183887.7|183797.7|183884|183794|8
1723135340000|2024-08-08 16:42:20|183885.5|183795.5|183882.9|183792.9|183888.7|183798.7|183880|183790|5
1723135350000|2024-08-08 16:42:30|183884.8|183794.8|183877.7|183787.7|183884.8|183794.8|183877.1|183787.1|7
1723135360000|2024-08-08 16:42:40|183878.2|183788.2|183879.4|183789.4|183879.6|183789.6|183878.2|183788.2|7
1723135370000|2024-08-08 16:42:50|183878.9|183788.9|183878.9|183788.9|183878.9|183788.9|183878.9|183788.9|1
1723135380000|2024-08-08 16:43:00|183877.3|183787.3|183869.3|183779.3|183877.3|183787.3|183869.3|183779.3|16
1723135390000|2024-08-08 16:43:10|183872.2|183782.2|183863.5|183773.5|183872.2|183782.2|183857.8|183767.8|19
1723135400000|2024-08-08 16:43:20|183863.7|183773.7|183907.4|183817.4|183908.3|183818.3|183862.2|183772.2|23
1723135410000|2024-08-08 16:43:30|183906.2|183816.2|183906|183816|183908.4|183818.4|183902.9|183812.9|11
1723135420000|2024-08-08 16:43:40|183906.1|183816.1|183905.5|183815.5|183909|183819|183905.5|183815.5|8
1723135430000|2024-08-08 16:43:50|183906.1|183816.1|183903.1|183813.1|183906.1|183816.1|183903.1|183813.1|8
1723135440000|2024-08-08 16:44:00|183903.3|183813.3|183898|183808|183903.3|183813.3|183892.3|183802.3|21
1723135450000|2024-08-08 16:44:10|183897.1|183807.1|183894.8|183804.8|183897.5|183807.5|183891.6|183801.6|13
1723135460000|2024-08-08 16:44:20|183894|183804|183898.7|183808.7|183898.8|183808.8|183892.2|183802.2|14
1723135470000|2024-08-08 16:44:30|183898.6|183808.6|183897.3|183807.3|183899.9|183809.9|183897|183807|10
1723135480000|2024-08-08 16:44:40|183897.4|183807.4|183902.6|183812.6|183902.7|183812.7|183897.4|183807.4|10
1723135490000|2024-08-08 16:44:50|183901.5|183811.5|183902.6|183812.6|183902.6|183812.6|183901.5|183811.5|2
1723135500000|2024-08-08 16:45:00|183903.1|183813.1|183897.3|183807.3|183903.2|183813.2|183896|183806|12
1723135510000|2024-08-08 16:45:10|183896.2|183806.2|183896.6|183806.6|183896.6|183806.6|183894.1|183804.1|8
1723135520000|2024-08-08 16:45:20|183894.8|183804.8|183892.5|183802.5|183897|183807|183892.5|183802.5|15
1723135530000|2024-08-08 16:45:30|183893.1|183803.1|183895.9|183805.9|183898.6|183808.6|183893.1|183803.1|14
1723135540000|2024-08-08 16:45:40|183895.8|183805.8|183895.8|183805.8|183895.8|183805.8|183895.8|183805.8|1
1723135550000|2024-08-08 16:45:50|183897.3|183807.3|183894.7|183804.7|183898.5|183808.5|183893.2|183803.2|9
1723135560000|2024-08-08 16:46:00|183893.5|183803.5|183898.3|183808.3|183898.6|183808.6|183893.4|183803.4|10
1723135570000|2024-08-08 16:46:10|183897.7|183807.7|183895.5|183805.5|183898.4|183808.4|183895.5|183805.5|10
1723135580000|2024-08-08 16:46:20|183893.7|183803.7|183899.6|183809.6|183900|183810|183892.9|183802.9|15
1723135590000|2024-08-08 16:46:30|183898.5|183808.5|183898.9|183808.9|183900.4|183810.4|183896.7|183806.7|9
1723135600000|2024-08-08 16:46:40|183899.6|183809.6|183899.9|183809.9|183900|183810|183895.8|183805.8|11
1723135610000|2024-08-08 16:46:50|183899|183809|183899.7|183809.7|183901.7|183811.7|183899|183809|5
1723135620000|2024-08-08 16:47:00|183899.5|183809.5|183910.8|183820.8|183910.8|183820.8|183899.5|183809.5|9
1723135630000|2024-08-08 16:47:10|183909.4|183819.4|183896.4|183806.4|183909.4|183819.4|183896.4|183806.4|16
1723135640000|2024-08-08 16:47:20|183896.3|183806.3|183897.9|183807.9|183902.4|183812.4|183896.3|183806.3|13
1723135650000|2024-08-08 16:47:30|183895.8|183805.8|183896.6|183806.6|183899.5|183809.5|183895.5|183805.5|13
1723135660000|2024-08-08 16:47:40|183896.7|183806.7|183910.9|183820.9|183910.9|183820.9|183896.7|183806.7|15
1723135670000|2024-08-08 16:47:50|183910.7|183820.7|183909.1|183819.1|183910.7|183820.7|183906.9|183816.9|14
1723135680000|2024-08-08 16:48:00|183911.5|183821.5|183906.7|183816.7|183911.6|183821.6|183906.7|183816.7|8
1723135690000|2024-08-08 16:48:10|183905.5|183815.5|183908.7|183818.7|183908.7|183818.7|183903.1|183813.1|10
1723135700000|2024-08-08 16:48:20|183907.6|183817.6|183903.2|183813.2|183907.6|183817.6|183903.1|183813.1|6
1723135710000|2024-08-08 16:48:30|183903.4|183813.4|183901.6|183811.6|183903.4|183813.4|183900.5|183810.5|8
1723135720000|2024-08-08 16:48:40|183900.6|183810.6|183906.6|183816.6|183906.6|183816.6|183896.8|183806.8|13
1723135730000|2024-08-08 16:48:50|183905.2|183815.2|183906.7|183816.7|183912.4|183822.4|183905.2|183815.2|8
1723135740000|2024-08-08 16:49:00|183906.8|183816.8|183912.3|183822.3|183920.4|183830.4|183906.8|183816.8|20
1723135750000|2024-08-08 16:49:10|183910.7|183820.7|183912.1|183822.1|183912.2|183822.2|183909.8|183819.8|8
1723135760000|2024-08-08 16:49:20|183909.6|183819.6|183907.5|183817.5|183912|183822|183907.4|183817.4|7
1723135770000|2024-08-08 16:49:30|183906.3|183816.3|183907.7|183817.7|183907.7|183817.7|183906.2|183816.2|3
1723135780000|2024-08-08 16:49:40|183912|183822|183911.9|183821.9|183912|183822|183911.9|183821.9|2
1723135790000|2024-08-08 16:49:50|183909.8|183819.8|183904.2|183814.2|183910|183820|183901|183811|15
1723135800000|2024-08-08 16:50:00|183904.1|183814.1|183900.6|183810.6|183904.1|183814.1|183894.6|183804.6|13
1723135810000|2024-08-08 16:50:10|183899.5|183809.5|183899.2|183809.2|183899.5|183809.5|183898.2|183808.2|5
1723135820000|2024-08-08 16:50:20|183897.5|183807.5|183900.3|183810.3|183901|183811|183893.9|183803.9|12
1723135830000|2024-08-08 16:50:30|183899.3|183809.3|183895.1|183805.1|183899.3|183809.3|183895.1|183805.1|10
1723135840000|2024-08-08 16:50:40|183897.4|183807.4|183898.3|183808.3|183898.5|183808.5|183897.4|183807.4|3
1723135850000|2024-08-08 16:50:50|183898.4|183808.4|183906.1|183816.1|183906.1|183816.1|183898|183808|12
1723135860000|2024-08-08 16:51:00|183906.2|183816.2|183896.5|183806.5|183906.2|183816.2|183895.4|183805.4|14
1723135870000|2024-08-08 16:51:10|183899|183809|183899.4|183809.4|183901.3|183811.3|183899|183809|5
1723135880000|2024-08-08 16:51:20|183900.5|183810.5|183808|183718|183902.6|183812.6|183785.1|183695.1|21
1723135890000|2024-08-08 16:51:30|183801.3|183711.3|183811.9|183721.9|183812|183722|183801.3|183711.3|18
1723135900000|2024-08-08 16:51:40|183811.7|183721.7|183827.6|183737.6|183827.6|183737.6|183810|183720|15
1723135910000|2024-08-08 16:51:50|183827.4|183737.4|183829.9|183739.9|183830.9|183740.9|183824.7|183734.7|21
1723135920000|2024-08-08 16:52:00|183835.9|183745.9|183836.9|183746.9|183843.9|183753.9|183834.4|183744.4|20
1723135930000|2024-08-08 16:52:10|183836.5|183746.5|183830|183740|183836.5|183746.5|183830|183740|6
1723135940000|2024-08-08 16:52:20|183829.9|183739.9|183831.6|183741.6|183832.7|183742.7|183829.9|183739.9|8
1723135950000|2024-08-08 16:52:30|183835.4|183745.4|183830.2|183740.2|183838.8|183748.8|183830.2|183740.2|9
1723135960000|2024-08-08 16:52:40|183831.4|183741.4|183794.5|183704.5|183835.7|183745.7|183794.5|183704.5|14
1723135970000|2024-08-08 16:52:50|183790.2|183700.2|183787.8|183697.8|183793.4|183703.4|183786.1|183696.1|25
1723135980000|2024-08-08 16:53:00|183787.7|183697.7|183785.5|183695.5|183788.3|183698.3|183783.4|183693.4|14
1723135990000|2024-08-08 16:53:10|183786.6|183696.6|183785.4|183695.4|183789|183699|183785.4|183695.4|13
1723136000000|2024-08-08 16:53:20|183786.3|183696.3|183794|183704|183796.1|183706.1|183786.3|183696.3|12
1723136010000|2024-08-08 16:53:30|183795.6|183705.6|183791.1|183701.1|183795.6|183705.6|183791.1|183701.1|7
1723136020000|2024-08-08 16:53:40|183789.2|183699.2|183793.8|183703.8|183794.1|183704.1|183787.3|183697.3|7
1723136030000|2024-08-08 16:53:50|183785.9|183695.9|183782.4|183692.4|183790.7|183700.7|183782.4|183692.4|18
1723136040000|2024-08-08 16:54:00|183783.8|183693.8|183786.3|183696.3|183786.3|183696.3|183783.3|183693.3|9
1723136050000|2024-08-08 16:54:10|183786.2|183696.2|183766.3|183676.3|183786.2|183696.2|183761.1|183671.1|11
1723136060000|2024-08-08 16:54:20|183770.3|183680.3|183771.3|183681.3|183771.3|183681.3|183770.3|183680.3|2
1723136070000|2024-08-08 16:54:30|183769.4|183679.4|183770.3|183680.3|183771.7|183681.7|183768.4|183678.4|11
1723136080000|2024-08-08 16:54:40|183771.5|183681.5|183798|183708|183803.3|183713.3|183771.5|183681.5|12
1723136090000|2024-08-08 16:54:50|183793.2|183703.2|183798.8|183708.8|183803|183713|183793.2|183703.2|12
1723136100000|2024-08-08 16:55:00|183798.5|183708.5|183788.8|183698.8|183798.5|183708.5|183787.5|183697.5|21
1723136110000|2024-08-08 16:55:10|183787.4|183697.4|183765.1|183675.1|183791.3|183701.3|183765.1|183675.1|11
1723136120000|2024-08-08 16:55:20|183764.1|183674.1|183774|183684|183779|183689|183764.1|183674.1|12
1723136130000|2024-08-08 16:55:30|183775.8|183685.8|183801.8|183711.8|183802.7|183712.7|183773.7|183683.7|13
1723136140000|2024-08-08 16:55:40|183800.6|183710.6|183803.2|183713.2|183803.2|183713.2|183796.1|183706.1|8
1723136150000|2024-08-08 16:55:50|183801.7|183711.7|183801.7|183711.7|183801.7|183711.7|183800.7|183710.7|3
1723136160000|2024-08-08 16:56:00|183802|183712|183810.7|183720.7|183811.4|183721.4|183802|183712|14
1723136170000|2024-08-08 16:56:10|183810.6|183720.6|183814.2|183724.2|183814.2|183724.2|183810.6|183720.6|4
1723136180000|2024-08-08 16:56:20|183815.7|183725.7|183828|183738|183828.4|183738.4|183815.7|183725.7|13
1723136190000|2024-08-08 16:56:30|183829.1|183739.1|183835.2|183745.2|183836.3|183746.3|183829.1|183739.1|17
1723136200000|2024-08-08 16:56:40|183832.4|183742.4|183869.9|183779.9|183881.1|183791.1|183832.4|183742.4|24
1723136210000|2024-08-08 16:56:50|183869.3|183779.3|183874.2|183784.2|183874.2|183784.2|183866.6|183776.6|16
1723136220000|2024-08-08 16:57:00|183878.9|183788.9|183878.2|183788.2|183882.5|183792.5|183877.5|183787.5|6
1723136230000|2024-08-08 16:57:10|183878.1|183788.1|183902.1|183812.1|183927|183837|183876.2|183786.2|20
1723136240000|2024-08-08 16:57:20|183901.6|183811.6|183904.3|183814.3|183908.1|183818.1|183899.7|183809.7|7
1723136250000|2024-08-08 16:57:30|183907.3|183817.3|183914.5|183824.5|183914.5|183824.5|183902.9|183812.9|16
1723136260000|2024-08-08 16:57:40|183915.3|183825.3|183908.5|183818.5|183918.8|183828.8|183908.5|183818.5|12
1723136270000|2024-08-08 16:57:50|183909.2|183819.2|183928.6|183838.6|183930|183840|183906.7|183816.7|7
1723136280000|2024-08-08 16:58:00|183927.6|183837.6|183926.5|183836.5|183928.1|183838.1|183926|183836|8
1723136290000|2024-08-08 16:58:10|183927.7|183837.7|183922.9|183832.9|183927.8|183837.8|183922.7|183832.7|12
1723136300000|2024-08-08 16:58:20|183924.3|183834.3|183924.5|183834.5|183925.8|183835.8|183923.2|183833.2|9
1723136310000|2024-08-08 16:58:30|183924.6|183834.6|183926.5|183836.5|183928.8|183838.8|183924.6|183834.6|14
1723136320000|2024-08-08 16:58:40|183924.7|183834.7|183929.6|183839.6|183931.5|183841.5|183923.8|183833.8|15
1723136330000|2024-08-08 16:58:50|183929.7|183839.7|183948.9|183858.9|183952.3|183862.3|183929.7|183839.7|23
1723136340000|2024-08-08 16:59:00|183949.7|183859.7|183945.6|183855.6|183949.7|183859.7|183942.4|183852.4|18
1723136350000|2024-08-08 16:59:10|183948.1|183858.1|183942.9|183852.9|183950.2|183860.2|183942.9|183852.9|7
1723136360000|2024-08-08 16:59:20|183945.2|183855.2|184001.8|183911.8|184003.6|183913.6|183940.1|183850.1|20
1723136370000|2024-08-08 16:59:30|184003.3|183913.3|183970.4|183880.4|184003.3|183913.3|183931.3|183841.3|20
1723136380000|2024-08-08 16:59:40|183970.3|183880.3|183974.5|183884.5|183974.5|183884.5|183968|183878|8
1723136390000|2024-08-08 16:59:50|183973.3|183883.3|183967|183877|183973.9|183883.9|183958.4|183868.4|25
1723136400000|2024-08-08 17:00:00|183969.1|183879.1|183965.3|183875.3|183969.1|183879.1|183962.5|183872.5|20
1723136410000|2024-08-08 17:00:10|183965.6|183875.6|183944.6|183854.6|183965.6|183875.6|183943.6|183853.6|24
1723136420000|2024-08-08 17:00:20|183944.5|183854.5|183951.3|183861.3|183953.6|183863.6|183941.4|183851.4|21
1723136430000|2024-08-08 17:00:30|183950.8|183860.8|183951.1|183861.1|183954.5|183864.5|183948.2|183858.2|14
1723136440000|2024-08-08 17:00:40|183949.7|183859.7|183947.4|183857.4|183950|183860|183947.4|183857.4|11
1723136450000|2024-08-08 17:00:50|183947.3|183857.3|183941.6|183851.6|183947.3|183857.3|183940.5|183850.5|9
1723136460000|2024-08-08 17:01:00|183941.5|183851.5|183934.5|183844.5|183949.3|183859.3|183931.2|183841.2|22
1723136470000|2024-08-08 17:01:10|183934.6|183844.6|183932.4|183842.4|183938.9|183848.9|183931.4|183841.4|14
1723136480000|2024-08-08 17:01:20|183926.3|183836.3|183915.6|183825.6|183935.6|183845.6|183915.6|183825.6|22
1723136490000|2024-08-08 17:01:30|183915.8|183825.8|183927|183837|183928.6|183838.6|183915.8|183825.8|12
1723136500000|2024-08-08 17:01:40|183931|183841|183919.4|183829.4|183937.1|183847.1|183914.8|183824.8|19
1723136510000|2024-08-08 17:01:50|183927.8|183837.8|183961.6|183871.6|183963.1|183873.1|183927.8|183837.8|10
1723136520000|2024-08-08 17:02:00|183962.1|183872.1|184023|183933|184026.8|183936.8|183956.5|183866.5|30
1723136530000|2024-08-08 17:02:10|184018.4|183928.4|184037.8|183947.8|184037.8|183947.8|184001.3|183911.3|31
1723136540000|2024-08-08 17:02:20|184037.6|183947.6|184081.6|183991.6|184088.5|183998.5|184037.6|183947.6|27
1723136550000|2024-08-08 17:02:30|184084.1|183994.1|184080.7|183990.7|184085.5|183995.5|184073.1|183983.1|33
1723136560000|2024-08-08 17:02:40|184078.2|183988.2|184075.9|183985.9|184078.4|183988.4|184074.6|183984.6|23
1723136570000|2024-08-08 17:02:50|184074.1|183984.1|184076.4|183986.4|184077|183987|184074.1|183984.1|15
1723136580000|2024-08-08 17:03:00|184053.1|183963.1|184090.3|184000.3|184090.3|184000.3|184019.7|183929.7|28
1723136590000|2024-08-08 17:03:10|184088.3|183998.3|184068|183978|184091.9|184001.9|184068|183978|22
1723136600000|2024-08-08 17:03:20|184067.8|183977.8|184075.5|183985.5|184081.7|183991.7|184067.8|183977.8|25
1723136610000|2024-08-08 17:03:30|184075.6|183985.6|184051.5|183961.5|184082.2|183992.2|184051.5|183961.5|29
1723136620000|2024-08-08 17:03:40|184048.7|183958.7|184040.1|183950.1|184049.4|183959.4|184037.3|183947.3|30
1723136630000|2024-08-08 17:03:50|184041.4|183951.4|184036.8|183946.8|184045|183955|184029|183939|30
1723136640000|2024-08-08 17:04:00|184040.3|183950.3|184045.3|183955.3|184066.3|183976.3|184040.3|183950.3|14
1723136650000|2024-08-08 17:04:10|184044.8|183954.8|184076.9|183986.9|184080.9|183990.9|184040.2|183950.2|23
1723136660000|2024-08-08 17:04:20|184079.7|183989.7|184080.8|183990.8|184081.4|183991.4|184079.7|183989.7|4
1723136670000|2024-08-08 17:04:30|184080.6|183990.6|184083.1|183993.1|184087.1|183997.1|184080.6|183990.6|12
1723136680000|2024-08-08 17:04:40|184086.6|183996.6|184089.3|183999.3|184091.1|184001.1|184086.6|183996.6|20
1723136690000|2024-08-08 17:04:50|184086.7|183996.7|184089.8|183999.8|184091.7|184001.7|184086.7|183996.7|17
1723136700000|2024-08-08 17:05:00|184088.1|183998.1|184099.7|184009.7|184099.7|184009.7|184088.1|183998.1|25
1723136710000|2024-08-08 17:05:10|184099.2|184009.2|184107.4|184017.4|184112.8|184022.8|184099.2|184009.2|31
1723136720000|2024-08-08 17:05:20|184106.3|184016.3|184092.4|184002.4|184126.8|184036.8|184092.4|184002.4|27
1723136730000|2024-08-08 17:05:30|184085.4|183995.4|184078.1|183988.1|184089|183999|184077.5|183987.5|20
1723136740000|2024-08-08 17:05:40|184080.7|183990.7|183995.5|183905.5|184084.2|183994.2|183988.9|183898.9|23
1723136750000|2024-08-08 17:05:50|183996|183906|184007.8|183917.8|184007.8|183917.8|183989.3|183899.3|24
1723136760000|2024-08-08 17:06:00|184010.8|183920.8|184020.6|183930.6|184020.6|183930.6|183999.5|183909.5|25
1723136770000|2024-08-08 17:06:10|184018.2|183928.2|184025.9|183935.9|184025.9|183935.9|184018.2|183928.2|10
1723136780000|2024-08-08 17:06:20|184029|183939|184031.6|183941.6|184033.3|183943.3|184025.9|183935.9|12
1723136790000|2024-08-08 17:06:30|184033|183943|184038.1|183948.1|184038.1|183948.1|184032|183942|6
1723136800000|2024-08-08 17:06:40|184036|183946|184032.2|183942.2|184039.3|183949.3|184032.2|183942.2|14
1723136810000|2024-08-08 17:06:50|184029.9|183939.9|184027.9|183937.9|184031.5|183941.5|184024.5|183934.5|24
1723136820000|2024-08-08 17:07:00|184030.1|183940.1|184021.3|183931.3|184032.3|183942.3|184021.3|183931.3|18
1723136830000|2024-08-08 17:07:10|184020.3|183930.3|184018.1|183928.1|184021.9|183931.9|184017.5|183927.5|14
1723136840000|2024-08-08 17:07:20|184016.8|183926.8|183994.2|183864.2|184039.5|183926.8|183994.2|183864.2|18
1723136850000|2024-08-08 17:07:30|183979.1|183849.1|183953.2|183823.2|183990.2|183860.2|183949.4|183819.4|22
1723136860000|2024-08-08 17:07:40|183959.1|183829.1|183916.7|183826.7|183959.1|183844|183904.8|183782.9|26
1723136870000|2024-08-08 17:07:50|183913.2|183823.2|183925.4|183835.4|183935.1|183845.1|183913.2|183823.2|17
1723136880000|2024-08-08 17:08:00|183923.4|183833.4|183917.3|183827.3|183923.4|183833.4|183912.2|183822.2|21
1723136890000|2024-08-08 17:08:10|183917.5|183827.5|183887.5|183797.5|183920.8|183830.8|183882.6|183792.6|26
1723136900000|2024-08-08 17:08:20|183884.7|183794.7|183924.4|183794.4|183924.7|183801.7|183884.2|183782.5|25
1723136910000|2024-08-08 17:08:30|183924.8|183794.8|183928.7|183798.7|183932.1|183802.1|183920.3|183790.3|19
1723136920000|2024-08-08 17:08:40|183928.9|183798.9|183913.2|183783.2|183929.4|183799.4|183908.8|183778.8|24
1723136930000|2024-08-08 17:08:50|183917|183787|183912.7|183782.7|183917|183787|183907.8|183777.8|10
1723136940000|2024-08-08 17:09:00|183912|183782|183816.1|183726.1|183916.5|183786.5|183816.1|183726.1|26
1723136950000|2024-08-08 17:09:10|183816.6|183726.6|183816.2|183726.2|183824.8|183734.8|183816.2|183726.2|23
1723136960000|2024-08-08 17:09:20|183816.3|183726.3|183815.6|183725.6|183819.5|183729.5|183812.8|183722.8|18
1723136970000|2024-08-08 17:09:30|183815.7|183725.7|183830|183740|183832.6|183742.6|183811.6|183721.6|19
1723136980000|2024-08-08 17:09:40|183829.4|183739.4|183813.3|183723.3|183829.4|183739.4|183811.5|183721.5|19
1723136990000|2024-08-08 17:09:50|183811.3|183721.3|183805.2|183715.2|183811.7|183721.7|183799.5|183709.5|20
1723137000000|2024-08-08 17:10:00|183809.7|183719.7|183813.9|183723.9|183819.8|183729.8|183809.4|183719.4|25
1723137010000|2024-08-08 17:10:10|183813.7|183723.7|183813.3|183723.3|183818.6|183728.6|183813.1|183723.1|15
1723137020000|2024-08-08 17:10:20|183813.1|183723.1|183814|183724|183817.7|183727.7|183807.7|183717.7|18
1723137030000|2024-08-08 17:10:30|183814.1|183724.1|183826.6|183736.6|183833.1|183743.1|183814.1|183724.1|16
1723137040000|2024-08-08 17:10:40|183826.1|183736.1|183822.6|183732.6|183834.3|183744.3|183822.6|183732.6|13
1723137050000|2024-08-08 17:10:50|183820.3|183730.3|183811.7|183721.7|183822|183732|183811.7|183721.7|16
1723137060000|2024-08-08 17:11:00|183811.8|183721.8|183825.6|183735.6|183828.7|183738.7|183811.8|183721.8|14
1723137070000|2024-08-08 17:11:10|183829.2|183739.2|183818.6|183728.6|183829.2|183739.2|183815.8|183725.8|11
1723137080000|2024-08-08 17:11:20|183819.1|183729.1|183820.4|183730.4|183821.5|183731.5|183817.2|183727.2|11
1723137090000|2024-08-08 17:11:30|183819.8|183729.8|183816.8|183726.8|183819.8|183729.8|183816.8|183726.8|4
1723137100000|2024-08-08 17:11:40|183806.7|183716.7|183811.1|183721.1|183812.3|183722.3|183803.4|183713.4|21
1723137110000|2024-08-08 17:11:50|183810.7|183720.7|183801.3|183711.3|183810.7|183720.7|183798.9|183708.9|23
1723137120000|2024-08-08 17:12:00|183800.9|183710.9|183796.8|183706.8|183800.9|183710.9|183794.1|183704.1|16
1723137130000|2024-08-08 17:12:10|183799.3|183709.3|183782.8|183692.8|183804.9|183714.9|183778.8|183688.8|21
1723137140000|2024-08-08 17:12:20|183780.9|183690.9|183786.2|183656.2|183794.8|183690.9|183778.7|183656|11
1723137150000|2024-08-08 17:12:30|183785.8|183655.8|183785.9|183655.9|183799.2|183669.2|183784.6|183654.6|20
1723137160000|2024-08-08 17:12:40|183785.8|183655.8|183766.8|183676.8|183785.8|183686|183761.8|183655.8|14
1723137170000|2024-08-08 17:12:50|183769.8|183679.8|183769.3|183679.3|183772.7|183682.7|183762.9|183672.9|20
1723137180000|2024-08-08 17:13:00|183762.3|183672.3|183754.6|183664.6|183762.3|183672.3|183754.6|183664.6|7
1723137190000|2024-08-08 17:13:10|183716.3|183626.3|183723.1|183633.1|183730.6|183640.6|183716.3|183626.3|32
1723137200000|2024-08-08 17:13:20|183720.9|183630.9|183720.4|183630.4|183726.9|183636.9|183720.4|183630.4|18
1723137210000|2024-08-08 17:13:30|183721.6|183631.6|183727.4|183637.4|183735.9|183645.9|183721.6|183631.6|23
1723137220000|2024-08-08 17:13:40|183727.9|183637.9|183735.8|183645.8|183735.8|183645.8|183727.9|183637.9|17
1723137230000|2024-08-08 17:13:50|183735.6|183645.6|183759.2|183629.2|183778.2|183648.9|183735.1|183625.5|22
1723137240000|2024-08-08 17:14:00|183767.3|183637.3|183779.5|183649.5|183781.8|183651.8|183765|183635|23
1723137250000|2024-08-08 17:14:10|183779.6|183649.6|183779.7|183649.7|183783.9|183653.9|183772.4|183642.4|18
1723137260000|2024-08-08 17:14:20|183780.5|183650.5|183811.8|183681.8|183814.8|183695.2|183767|183650.5|24
1723137270000|2024-08-08 17:14:30|183805.6|183675.6|183805.8|183675.8|183813.9|183683.9|183805.6|183675.6|17
1723137280000|2024-08-08 17:14:40|183804.9|183674.9|183827|183697|183827.7|183697.7|183800.1|183670.1|20
1723137290000|2024-08-08 17:14:50|183827.2|183697.2|183830|183700|183832.3|183702.3|183827.1|183697.1|22
1723137300000|2024-08-08 17:15:00|183833.5|183703.5|183828.9|183698.9|183838.2|183708.2|183828.8|183698.8|23
1723137310000|2024-08-08 17:15:10|183829|183699|183830.3|183700.3|183831.7|183701.7|183828.8|183698.8|12
1723137320000|2024-08-08 17:15:20|183830.2|183700.2|183828.3|183698.3|183837.1|183707.1|183825.4|183695.4|16
1723137330000|2024-08-08 17:15:30|183828.4|183698.4|183827|183697|183830.1|183700.1|183826.6|183696.6|8
1723137340000|2024-08-08 17:15:40|183827.2|183697.2|183833.3|183703.3|183834.5|183704.5|183827.2|183697.2|11
1723137350000|2024-08-08 17:15:50|183833.1|183703.1|183838.1|183708.1|183839.2|183709.2|183830.6|183700.6|20
1723137360000|2024-08-08 17:16:00|183837.7|183707.7|183825.4|183695.4|183837.7|183707.7|183825.4|183695.4|13
1723137370000|2024-08-08 17:16:10|183823.4|183693.4|183771.4|183681.4|183823.4|183693.4|183771.4|183673.6|23
1723137380000|2024-08-08 17:16:20|183772.1|183682.1|183789.2|183659.2|183796.7|183682.3|183772.1|183658.3|28
1723137390000|2024-08-08 17:16:30|183789.4|183659.4|183785.8|183655.8|183797|183667|183785.8|183655.8|14
1723137400000|2024-08-08 17:16:40|183781.7|183651.7|183789.5|183659.5|183790.9|183660.9|183780.4|183650.4|20
1723137410000|2024-08-08 17:16:50|183789.1|183659.1|183795.3|183665.3|183795.4|183665.4|183782.4|183652.4|24
1723137420000|2024-08-08 17:17:00|183797.1|183667.1|183797|183667|183797.2|183667.2|183794.5|183664.5|13
1723137430000|2024-08-08 17:17:10|183796.1|183666.1|183801.9|183671.9|183802.9|183672.9|183784.4|183654.4|21
1723137440000|2024-08-08 17:17:20|183800.5|183670.5|183800.6|183670.6|183802.1|183672.1|183798.6|183668.6|11
1723137450000|2024-08-08 17:17:30|183800|183670|183822|183692|183822.1|183692.1|183793.5|183663.5|23
1723137460000|2024-08-08 17:17:40|183823.4|183693.4|183815.2|183685.2|183823.4|183693.4|183815.2|183685.2|12
1723137470000|2024-08-08 17:17:50|183812.7|183682.7|183815.5|183685.5|183819.1|183689.1|183812.7|183682.7|11
1723137480000|2024-08-08 17:18:00|183814.2|183684.2|183827.7|183697.7|183827.7|183697.7|183813.4|183683.4|18
1723137490000|2024-08-08 17:18:10|183824.7|183694.7|183826.1|183696.1|183829.9|183699.9|183819.8|183689.8|13
1723137500000|2024-08-08 17:18:20|183829.2|183699.2|183831.8|183701.8|183837.1|183707.1|183829.2|183699.2|15
1723137510000|2024-08-08 17:18:30|183831.7|183701.7|183831|183701|183833.3|183703.3|183830.7|183700.7|7
1723137520000|2024-08-08 17:18:40|183831.6|183701.6|183830.2|183700.2|183831.6|183701.6|183827.9|183697.9|12
1723137530000|2024-08-08 17:18:50|183833|183703|183817|183687|183833|183703|183817|183687|19
1723137540000|2024-08-08 17:19:00|183815.9|183685.9|183813|183683|183821.7|183691.7|183812.5|183682.5|17
1723137550000|2024-08-08 17:19:10|183813.1|183683.1|183812.6|183682.6|183817.9|183687.9|183812.6|183682.6|13
1723137560000|2024-08-08 17:19:20|183809.6|183679.6|183806.8|183676.8|183809.7|183679.7|183800.9|183670.9|18
1723137570000|2024-08-08 17:19:30|183805.5|183675.5|183803.4|183673.4|183805.9|183675.9|183803.4|183673.4|13
1723137580000|2024-08-08 17:19:40|183802.9|183672.9|183803.1|183673.1|183803.9|183673.9|183802.9|183672.9|8
1723137590000|2024-08-08 17:19:50|183801.8|183671.8|183767.5|183637.5|183801.8|183671.8|183767.2|183637.2|18
1723137600000|2024-08-08 17:20:00|183768.7|183638.7|183773.3|183643.3|183774.3|183644.3|183768.7|183638.7|9
1723137610000|2024-08-08 17:20:10|183773.5|183643.5|183762.6|183672.6|183773.5|183672.6|183751.2|183643.5|9
1723137620000|2024-08-08 17:20:20|183764.4|183674.4|183783.6|183693.6|183790.7|183700.7|183764.4|183674.4|22
1723137630000|2024-08-08 17:20:30|183784.1|183694.1|183783.6|183693.6|183788.6|183698.6|183783.6|183693.6|17
1723137640000|2024-08-08 17:20:40|183784.2|183694.2|183784.4|183694.4|183790.3|183700.3|183778.8|183688.8|19
1723137650000|2024-08-08 17:20:50|183784.1|183694.1|183763.9|183673.9|183784.1|183694.1|183763.9|183673.9|17
1723137660000|2024-08-08 17:21:00|183760.9|183670.9|183739.2|183649.2|183761.4|183671.4|183739.2|183649.2|15
1723137670000|2024-08-08 17:21:10|183738.9|183648.9|183747|183657|183747|183657|183738.9|183648.9|15
1723137680000|2024-08-08 17:21:20|183746.5|183656.5|183753.1|183663.1|183753.1|183663.1|183746|183656|9
1723137690000|2024-08-08 17:21:30|183753.3|183663.3|183737.9|183647.9|183753.3|183663.3|183737.6|183647.6|22
1723137700000|2024-08-08 17:21:40|183738.1|183648.1|183739|183649|183744.2|183654.2|183738.1|183648.1|8
1723137710000|2024-08-08 17:21:50|183739.1|183649.1|183739.2|183649.2|183742|183652|183737.5|183647.5|10
1723137720000|2024-08-08 17:22:00|183740.3|183650.3|183740.5|183650.5|183742.6|183652.6|183737.5|183647.5|15
1723137730000|2024-08-08 17:22:10|183740.4|183650.4|183735.9|183645.9|183740.4|183650.4|183735.8|183645.8|11
1723137740000|2024-08-08 17:22:20|183735.8|183645.8|183734.2|183644.2|183736.4|183646.4|183734.2|183644.2|5
1723137750000|2024-08-08 17:22:30|183734|183644|183729.2|183639.2|183734|183644|183728|183638|8
1723137760000|2024-08-08 17:22:40|183729.9|183639.9|183735.2|183645.2|183739.8|183649.8|183729.9|183639.9|10
1723137770000|2024-08-08 17:22:50|183735.8|183645.8|183736.6|183646.6|183736.6|183646.6|183735.5|183645.5|5
1723137780000|2024-08-08 17:23:00|183736.5|183646.5|183732.8|183642.8|183739.8|183649.8|183731.5|183641.5|16
1723137790000|2024-08-08 17:23:10|183733.8|183643.8|183729.2|183639.2|183734.9|183644.9|183726.3|183636.3|19
1723137800000|2024-08-08 17:23:20|183728.1|183638.1|183734.8|183644.8|183734.8|183644.8|183728.1|183638.1|8
1723137810000|2024-08-08 17:23:30|183734.3|183644.3|183739.4|183649.4|183739.8|183649.8|183734.3|183644.3|10
1723137820000|2024-08-08 17:23:40|183740.6|183650.6|183743.2|183653.2|183744.2|183654.2|183740.6|183650.6|10
1723137830000|2024-08-08 17:23:50|183743.7|183653.7|183742.2|183652.2|183746.3|183656.3|183737.8|183647.8|15
1723137840000|2024-08-08 17:24:00|183742.7|183652.7|183744.4|183654.4|183748.4|183658.4|183742.7|183652.7|11
1723137850000|2024-08-08 17:24:10|183741|183651|183742.3|183652.3|183742.3|183652.3|183741|183651|4
1723137860000|2024-08-08 17:24:20|183742.6|183652.6|183746.9|183656.9|183748.2|183658.2|183742.6|183652.6|10
1723137870000|2024-08-08 17:24:30|183745.1|183655.1|183743.2|183653.2|183746.8|183656.8|183740.7|183650.7|19
1723137880000|2024-08-08 17:24:40|183745.5|183655.5|183752.7|183662.7|183752.7|183662.7|183743.6|183653.6|11
1723137890000|2024-08-08 17:24:50|183748.9|183658.9|183724|183634|183748.9|183658.9|183724|183634|22
1723137900000|2024-08-08 17:25:00|183725.1|183635.1|183721.6|183631.6|183727.9|183637.9|183718.2|183628.2|13
1723137910000|2024-08-08 17:25:10|183720.4|183630.4|183721.2|183631.2|183723.3|183633.3|183718.3|183628.3|13
1723137920000|2024-08-08 17:25:20|183720.9|183630.9|183718.8|183628.8|183724.2|183634.2|183718.8|183628.8|9
1723137930000|2024-08-08 17:25:30|183715.3|183625.3|183721.3|183631.3|183723.4|183633.4|183715.3|183625.3|15
1723137940000|2024-08-08 17:25:40|183721.2|183631.2|183726.4|183636.4|183726.5|183636.5|183720.2|183630.2|6
1723137950000|2024-08-08 17:25:50|183725|183635|183724.9|183634.9|183725|183635|183724.9|183634.9|2
1723137960000|2024-08-08 17:26:00|183724.3|183634.3|183716.1|183626.1|183724.3|183634.3|183715.7|183625.7|12
1723137970000|2024-08-08 17:26:10|183717.6|183627.6|183717.6|183627.6|183717.6|183627.6|183717.6|183627.6|1
1723137980000|2024-08-08 17:26:20|183716.9|183626.9|183715.3|183625.3|183716.9|183626.9|183715.3|183625.3|4
1723137990000|2024-08-08 17:26:30|183713.7|183623.7|183718.8|183628.8|183719.5|183629.5|183713.7|183623.7|7
1723138000000|2024-08-08 17:26:40|183718.7|183628.7|183716.6|183626.6|183718.7|183628.7|183715.8|183625.8|4
1723138010000|2024-08-08 17:26:50|183720.3|183630.3|183708.3|183618.3|183720.3|183630.3|183708.3|183618.3|9
1723138020000|2024-08-08 17:27:00|183708.4|183618.4|183720.5|183630.5|183722.8|183632.8|183708.4|183618.4|16
1723138030000|2024-08-08 17:27:10|183717.6|183627.6|183710.9|183620.9|183717.6|183627.6|183710.9|183620.9|5
1723138040000|2024-08-08 17:27:20|183716.6|183626.6|183714.1|183624.1|183722.6|183632.6|183712.9|183622.9|12
1723138050000|2024-08-08 17:27:30|183714|183624|183714|183624|183714|183624|183714|183624|1
1723138060000|2024-08-08 17:27:40|183715.5|183625.5|183714.7|183624.7|183715.5|183625.5|183714.7|183624.7|2
1723138070000|2024-08-08 17:27:50|183717.4|183627.4|183719.5|183629.5|183719.9|183629.9|183717.1|183627.1|5
1723138080000|2024-08-08 17:28:00|183720.8|183630.8|183724.8|183634.8|183726.5|183636.5|183720.8|183630.8|9
1723138090000|2024-08-08 17:28:10|183724.7|183634.7|183724.7|183634.7|183724.7|183634.7|183724.7|183634.7|1
1723138100000|2024-08-08 17:28:20|183724.1|183634.1|183722.8|183632.8|183724.4|183634.4|183720.7|183630.7|13
1723138110000|2024-08-08 17:28:30|183721.6|183631.6|183722.2|183632.2|183722.3|183632.3|183721.1|183631.1|5
1723138120000|2024-08-08 17:28:40|183720.7|183630.7|183717.1|183627.1|183720.7|183630.7|183717.1|183627.1|6
1723138130000|2024-08-08 17:28:50|183717.6|183627.6|183720.1|183630.1|183722.4|183632.4|183717.6|183627.6|8
1723138140000|2024-08-08 17:29:00|183719.7|183629.7|183712.3|183622.3|183722.9|183632.9|183712.2|183622.2|17
1723138150000|2024-08-08 17:29:10|183711.3|183621.3|183713|183623|183713.5|183623.5|183711.2|183621.2|7
1723138160000|2024-08-08 17:29:20|183712.1|183622.1|183713|183623|183713|183623|183712.1|183622.1|3
1723138170000|2024-08-08 17:29:30|183712.8|183622.8|183716.4|183626.4|183716.4|183626.4|183712.8|183622.8|3
1723138180000|2024-08-08 17:29:40|183713.8|183623.8|183711.5|183621.5|183713.8|183623.8|183711.5|183621.5|3
1723138190000|2024-08-08 17:29:50|183713.8|183623.8|183719|183629|183719.6|183629.6|183713.8|183623.8|5
1723138200000|2024-08-08 17:30:00|183719.8|183629.8|183722.1|183632.1|183723.3|183633.3|183717.7|183627.7|8
1723138210000|2024-08-08 17:30:10|183722|183632|183714.9|183624.9|183722|183632|183714.9|183624.9|8
1723138220000|2024-08-08 17:30:20|183714.8|183624.8|183711.6|183621.6|183714.8|183624.8|183711.6|183621.6|6
1723138230000|2024-08-08 17:30:30|183714.7|183624.7|183721.4|183631.4|183721.6|183631.6|183714.7|183624.7|12
1723138240000|2024-08-08 17:30:40|183721.3|183631.3|183733.9|183643.9|183733.9|183643.9|183721.1|183631.1|9
1723138250000|2024-08-08 17:30:50|183733.8|183643.8|183731.4|183641.4|183733.8|183643.8|183731.4|183641.4|7
1723138270000|2024-08-08 17:31:10|183730.4|183640.4|183731.6|183641.6|183732.3|183642.3|183725.7|183635.7|15
1723138280000|2024-08-08 17:31:20|183731.7|183641.7|183738.3|183648.3|183738.3|183648.3|183731.7|183641.7|11
1723138290000|2024-08-08 17:31:30|183738.2|183648.2|183740.6|183650.6|183743.2|183653.2|183738.1|183648.1|12
1723138300000|2024-08-08 17:31:40|183741.6|183651.6|183775.8|183685.8|183775.8|183685.8|183741.6|183651.6|9
1723138310000|2024-08-08 17:31:50|183778.6|183688.6|183786.5|183696.5|183786.5|183696.5|183769.1|183679.1|13
1723138320000|2024-08-08 17:32:00|183786.1|183696.1|183779.4|183689.4|183786.1|183696.1|183776.5|183686.5|19
1723138330000|2024-08-08 17:32:10|183783.7|183693.7|183785.3|183695.3|183786.5|183696.5|183783.7|183693.7|10
1723138340000|2024-08-08 17:32:20|183785.2|183695.2|183783.8|183693.8|183785.2|183695.2|183783.7|183693.7|7
1723138350000|2024-08-08 17:32:30|183785.3|183695.3|183783|183693|183785.3|183695.3|183781.9|183691.9|6
1723138360000|2024-08-08 17:32:40|183784|183694|183789.6|183699.6|183790.7|183700.7|183784|183694|7
1723138370000|2024-08-08 17:32:50|183788.4|183698.4|183782.9|183692.9|183788.4|183698.4|183782.9|183692.9|7
1723138380000|2024-08-08 17:33:00|183783|183693|183789|183699|183790.4|183700.4|183783|183693|12
1723138390000|2024-08-08 17:33:10|183786.3|183696.3|183785.3|183695.3|183786.7|183696.7|183784.1|183694.1|6
1723138400000|2024-08-08 17:33:20|183785.2|183695.2|183788.2|183698.2|183788.3|183698.3|183783.5|183693.5|9
1723138410000|2024-08-08 17:33:30|183788.1|183698.1|183783.3|183693.3|183788.9|183698.9|183783.3|183693.3|8
1723138420000|2024-08-08 17:33:40|183783.4|183693.4|183785.2|183695.2|183785.8|183695.8|183782|183692|8
1723138430000|2024-08-08 17:33:50|183784|183694|183779.8|183689.8|183784|183694|183779.7|183689.7|10
1723138440000|2024-08-08 17:34:00|183780.1|183690.1|183782.4|183692.4|183783|183693|183780.1|183690.1|8
1723138450000|2024-08-08 17:34:10|183783|183693|183789.9|183699.9|183791.6|183701.6|183783|183693|12
1723138460000|2024-08-08 17:34:20|183790.7|183700.7|183789.6|183699.6|183790.7|183700.7|183785.5|183695.5|8
1723138470000|2024-08-08 17:34:30|183787.8|183697.8|183787.3|183697.3|183787.8|183697.8|183787.3|183697.3|2
1723138480000|2024-08-08 17:34:40|183785.6|183695.6|183787.5|183697.5|183788.5|183698.5|183783.7|183693.7|8
1723138490000|2024-08-08 17:34:50|183785|183695|183775|183685|183785|183695|183775|183685|14
1723138500000|2024-08-08 17:35:00|183775.2|183685.2|183790.8|183700.8|183790.8|183700.8|183775.2|183685.2|13
1723138510000|2024-08-08 17:35:10|183794.2|183704.2|183794.2|183704.2|183795|183705|183793.6|183703.6|9
1723138520000|2024-08-08 17:35:20|183795.5|183705.5|183781.1|183691.1|183796.1|183706.1|183781|183691|11
1723138530000|2024-08-08 17:35:30|183779.9|183689.9|183784.8|183694.8|183791.6|183701.6|183779.7|183689.7|14
1723138540000|2024-08-08 17:35:40|183784.7|183694.7|183789.6|183699.6|183789.8|183699.8|183784.2|183694.2|12
1723138550000|2024-08-08 17:35:50|183790.2|183700.2|183780.5|183690.5|183790.3|183700.3|183778.9|183688.9|9
1723138560000|2024-08-08 17:36:00|183779.1|183689.1|183781.8|183691.8|183784.6|183694.6|183775.5|183685.5|16
1723138570000|2024-08-08 17:36:10|183781.6|183691.6|183774.7|183684.7|183781.6|183691.6|183773.8|183683.8|13
1723138580000|2024-08-08 17:36:20|183775.9|183685.9|183776.7|183686.7|183778|183688|183775.9|183685.9|5
1723138590000|2024-08-08 17:36:30|183777.7|183687.7|183762.9|183672.9|183777.7|183687.7|183762.9|183672.9|11
1723138600000|2024-08-08 17:36:40|183762.5|183672.5|183763|183673|183763|183673|183762.5|183672.5|3
1723138610000|2024-08-08 17:36:50|183766.2|183676.2|183775|183685|183778|183688|183766.1|183676.1|13
1723138620000|2024-08-08 17:37:00|183774.6|183684.6|183779.9|183689.9|183779.9|183689.9|183771.2|183681.2|22
1723138630000|2024-08-08 17:37:10|183781|183691|183780|183690|183781|183691|183775.2|183685.2|15
1723138640000|2024-08-08 17:37:20|183780.2|183690.2|183773.6|183683.6|183780.3|183690.3|183773.6|183683.6|9
1723138650000|2024-08-08 17:37:30|183773.4|183683.4|183763.3|183673.3|183773.5|183683.5|183763.3|183673.3|4
1723138660000|2024-08-08 17:37:40|183762.5|183672.5|183768.4|183678.4|183768.4|183678.4|183758|183668|10
1723138680000|2024-08-08 17:38:00|183768.5|183678.5|183777.3|183687.3|183777.4|183687.4|183768.5|183678.5|5
1723138690000|2024-08-08 17:38:10|183778.8|183688.8|183778.1|183688.1|183778.8|183688.8|183777.3|183687.3|7
1723138700000|2024-08-08 17:38:20|183779|183689|183782.6|183692.6|183784.5|183694.5|183779|183689|7
1723138710000|2024-08-08 17:38:30|183781.9|183691.9|183777.6|183687.6|183781.9|183691.9|183777.6|183687.6|6
1723138720000|2024-08-08 17:38:40|183777.7|183687.7|183777.7|183687.7|183777.7|183687.7|183777.7|183687.7|1
1723138730000|2024-08-08 17:38:50|183778.7|183688.7|183785.1|183695.1|183785.1|183695.1|183778.7|183688.7|8
1723138740000|2024-08-08 17:39:00|183783.9|183693.9|183780.2|183690.2|183783.9|183693.9|183780.2|183690.2|5
1723138750000|2024-08-08 17:39:10|183780.1|183690.1|183781.8|183691.8|183783.1|183693.1|183780.1|183690.1|6
1723138760000|2024-08-08 17:39:20|183784.1|183694.1|183784.1|183694.1|183784.1|183694.1|183784.1|183694.1|1
1723138780000|2024-08-08 17:39:40|183784|183694|183800.1|183670.1|183800.1|183694|183774.8|183666.8|18
1723138790000|2024-08-08 17:39:50|183797.7|183667.7|183800.2|183670.2|183800.2|183670.2|183796|183666|9
1723138800000|2024-08-08 17:40:00|183799.5|183669.5|183802.8|183672.8|183803|183673|183798.1|183668.1|11
1723138810000|2024-08-08 17:40:10|183802.6|183672.6|183799.3|183669.3|183802.6|183672.6|183798.7|183668.7|6
1723138820000|2024-08-08 17:40:20|183799.2|183669.2|183780.7|183650.7|183799.6|183669.6|183780.7|183650.7|9
1723138830000|2024-08-08 17:40:30|183780.5|183650.5|183799.1|183669.1|183805.3|183675.3|183774|183644|19
1723138840000|2024-08-08 17:40:40|183796.5|183666.5|183792.8|183662.8|183798.7|183668.7|183791.7|183661.7|11
1723138850000|2024-08-08 17:40:50|183792.1|183662.1|183789.6|183659.6|183792.1|183662.1|183789.5|183659.5|6
1723138860000|2024-08-08 17:41:00|183789.7|183659.7|183791.7|183661.7|183792.8|183662.8|183789.7|183659.7|11
1723138870000|2024-08-08 17:41:10|183791.8|183661.8|183794.7|183664.7|183794.8|183664.8|183791.8|183661.8|3
1723138890000|2024-08-08 17:41:30|183795.4|183665.4|183808.5|183678.5|183809.7|183679.7|183795.4|183665.4|19
1723138900000|2024-08-08 17:41:40|183805.1|183675.1|183812.3|183682.3|183812.9|183682.9|183805.1|183675.1|7
1723138910000|2024-08-08 17:41:50|183807|183677|183812.8|183682.8|183812.8|183682.8|183805.8|183675.8|10
1723138920000|2024-08-08 17:42:00|183808|183678|183814.1|183684.1|183816.2|183686.2|183808|183678|17
1723138930000|2024-08-08 17:42:10|183813.7|183683.7|183808.8|183678.8|183813.7|183683.7|183808.8|183678.8|5
1723138940000|2024-08-08 17:42:20|183808.7|183678.7|183808.5|183678.5|183808.7|183678.7|183808.5|183678.5|2
1723138950000|2024-08-08 17:42:30|183805.6|183675.6|183805.6|183675.6|183805.6|183675.6|183805.4|183675.4|4
1723138960000|2024-08-08 17:42:40|183805.7|183675.7|183802.5|183672.5|183805.7|183675.7|183802.5|183672.5|4
1723138970000|2024-08-08 17:42:50|183800.4|183670.4|183794.5|183664.5|183800.4|183670.4|183794.5|183664.5|5
1723138980000|2024-08-08 17:43:00|183794.2|183664.2|183790.9|183660.9|183794.2|183664.2|183790.5|183660.5|5
1723138990000|2024-08-08 17:43:10|183794|183664|183789.1|183659.1|183794|183664|183789.1|183659.1|6
1723139000000|2024-08-08 17:43:20|183784.4|183654.4|183784.6|183654.6|183788.7|183658.7|183784.4|183654.4|5
1723139010000|2024-08-08 17:43:30|183783.4|183653.4|183795.5|183665.5|183795.5|183665.5|183780.3|183650.3|10
1723139020000|2024-08-08 17:43:40|183795|183665|183799.8|183669.8|183800.1|183670.1|183793.9|183663.9|13
1723139030000|2024-08-08 17:43:50|183800|183670|183809|183679|183809|183679|183800|183670|8
1723139040000|2024-08-08 17:44:00|183809.2|183679.2|183805|183675|183812.5|183682.5|183805|183675|11
1723139050000|2024-08-08 17:44:10|183809.7|183679.7|183806.7|183676.7|183809.7|183679.7|183806.4|183676.4|3
1723139060000|2024-08-08 17:44:20|183810.9|183680.9|183811|183681|183816.7|183686.7|183810.9|183680.9|9
1723139070000|2024-08-08 17:44:30|183806.6|183676.6|183806.5|183676.5|183807|183677|183805.1|183675.1|9
1723139080000|2024-08-08 17:44:40|183807.6|183677.6|183810.7|183680.7|183811.8|183681.8|183807.6|183677.6|10
1723139090000|2024-08-08 17:44:50|183810.6|183680.6|183804.6|183674.6|183810.6|183680.6|183804.6|183674.6|4
1723139100000|2024-08-08 17:45:00|183808.8|183678.8|183804|183674|183811|183681|183799.7|183669.7|13
1723139110000|2024-08-08 17:45:10|183803.6|183673.6|183804.5|183674.5|183804.8|183674.8|183802.9|183672.9|8
1723139120000|2024-08-08 17:45:20|183805|183675|183805.9|183675.9|183805.9|183675.9|183804.5|183674.5|3
1723139140000|2024-08-08 17:45:40|183804.9|183674.9|183797.3|183667.3|183804.9|183674.9|183795.7|183665.7|8
1723139150000|2024-08-08 17:45:50|183797.2|183667.2|183796.9|183666.9|183797.2|183667.2|183796.9|183666.9|3
1723139160000|2024-08-08 17:46:00|183797.2|183667.2|183800.9|183670.9|183800.9|183670.9|183797.2|183667.2|2
1723139170000|2024-08-08 17:46:10|183805.5|183675.5|183812.2|183682.2|183814.5|183684.5|183800.3|183670.3|15
1723139180000|2024-08-08 17:46:20|183812|183682|183809.7|183679.7|183812|183682|183808.6|183678.6|9
1723139190000|2024-08-08 17:46:30|183805.5|183675.5|183805.4|183675.4|183805.5|183675.5|183805.2|183675.2|3
1723139200000|2024-08-08 17:46:40|183805.8|183675.8|183814.5|183684.5|183817.3|183687.3|183805.8|183675.8|7
1723139210000|2024-08-08 17:46:50|183814.4|183684.4|183810|183680|183814.4|183684.4|183810|183680|6
1723139220000|2024-08-08 17:47:00|183811.2|183681.2|183822.9|183692.9|183822.9|183692.9|183811.2|183681.2|12
1723139230000|2024-08-08 17:47:10|183822.1|183692.1|183821.9|183691.9|183822.1|183692.1|183819.1|183689.1|6
1723139240000|2024-08-08 17:47:20|183822.5|183692.5|183820.7|183690.7|183822.8|183692.8|183818.1|183688.1|8
1723139250000|2024-08-08 17:47:30|183822.3|183692.3|183817.1|183687.1|183822.3|183692.3|183815.3|183685.3|11
1723139260000|2024-08-08 17:47:40|183817.8|183687.8|183819|183689|183821.4|183691.4|183817.8|183687.8|13
1723139270000|2024-08-08 17:47:50|183815|183685|183813.4|183683.4|183815|183685|183813.3|183683.3|4
1723139280000|2024-08-08 17:48:00|183812.9|183682.9|183813.6|183683.6|183814.1|183684.1|183812.9|183682.9|4
1723139290000|2024-08-08 17:48:10|183813.5|183683.5|183812.8|183682.8|183813.5|183683.5|183812.8|183682.8|2
1723139300000|2024-08-08 17:48:20|183805.2|183675.2|183804.6|183674.6|183805.2|183675.2|183803.9|183673.9|8
1723139310000|2024-08-08 17:48:30|183804.7|183674.7|183807.1|183677.1|183807.1|183677.1|183804.7|183674.7|12
1723139320000|2024-08-08 17:48:40|183806.7|183676.7|183812|183682|183813.1|183683.1|183804|183674|11
1723139330000|2024-08-08 17:48:50|183807|183677|183808.5|183678.5|183813.3|183683.3|183806.6|183676.6|9
1723139340000|2024-08-08 17:49:00|183804|183674|183807.1|183677.1|183813.2|183683.2|183803.8|183673.8|8
1723139350000|2024-08-08 17:49:10|183811.7|183681.7|183813.5|183683.5|183814.5|183684.5|183809.8|183679.8|10
1723139360000|2024-08-08 17:49:20|183813.4|183683.4|183813.3|183683.3|183813.4|183683.4|183813|183683|6
1723139370000|2024-08-08 17:49:30|183810.6|183680.6|183809.9|183679.9|183810.6|183680.6|183809.8|183679.8|3
1723139390000|2024-08-08 17:49:50|183809.7|183679.7|183814.5|183684.5|183814.5|183684.5|183806.3|183676.3|8
1723139400000|2024-08-08 17:50:00|183814.6|183684.6|183814.8|183684.8|183817|183687|183814.6|183684.6|9
1723139410000|2024-08-08 17:50:10|183812.1|183682.1|183808|183678|183812.1|183682.1|183803.6|183673.6|9
1723139420000|2024-08-08 17:50:20|183807.5|183677.5|183801.5|183671.5|183807.5|183677.5|183798|183668|9
1723139430000|2024-08-08 17:50:30|183802|183672|183799.4|183669.4|183802.1|183672.1|183799.1|183669.1|6
1723139440000|2024-08-08 17:50:40|183799.5|183669.5|183800.9|183670.9|183801.5|183671.5|183799.5|183669.5|5
1723139450000|2024-08-08 17:50:50|183796.9|183666.9|183796.9|183666.9|183796.9|183666.9|183796.9|183666.9|1
1723139470000|2024-08-08 17:51:10|183796.6|183666.6|183842.4|183752.4|183847.8|183757.8|183795.1|183665.1|9
1723139480000|2024-08-08 17:51:20|183838.1|183748.1|183906.5|183776.5|183906.6|183776.6|183837.9|183747.9|21
1723139490000|2024-08-08 17:51:30|183904.9|183774.9|183904.9|183774.9|183910.6|183780.6|183903.5|183773.5|19
1723139500000|2024-08-08 17:51:40|183905|183775|183905.6|183775.6|183911.3|183781.3|183905|183775|15
1723139510000|2024-08-08 17:51:50|183904.5|183774.5|183905.3|183775.3|183905.6|183775.6|183904.3|183774.3|10
1723139520000|2024-08-08 17:52:00|183906.3|183776.3|183897.1|183767.1|183906.3|183776.3|183897.1|183767.1|8
1723139530000|2024-08-08 17:52:10|183895.4|183765.4|183897.3|183767.3|183897.3|183767.3|183895.4|183765.4|4
1723139540000|2024-08-08 17:52:20|183898.4|183768.4|183898|183768|183900.8|183770.8|183898|183768|7
1723139550000|2024-08-08 17:52:30|183897.1|183767.1|183893.6|183763.6|183897.1|183767.1|183891.9|183761.9|13
1723139560000|2024-08-08 17:52:40|183892.8|183762.8|183894.2|183764.2|183894.2|183764.2|183892.8|183762.8|4
1723139570000|2024-08-08 17:52:50|183893.8|183763.8|183886.5|183756.5|183893.8|183763.8|183885.5|183755.5|11
1723139580000|2024-08-08 17:53:00|183888.5|183758.5|183887.2|183757.2|183888.5|183758.5|183885.8|183755.8|9
1723139590000|2024-08-08 17:53:10|183885.7|183755.7|183885.7|183755.7|183885.7|183755.7|183885.7|183755.7|1
1723139600000|2024-08-08 17:53:20|183882.9|183752.9|183890|183760|183890|183760|183882.3|183752.3|8
1723139610000|2024-08-08 17:53:30|183890.1|183760.1|183772.2|183642.2|183890.1|183760.1|183747.3|183630.6|14
1723139620000|2024-08-08 17:53:40|183769.8|183639.8|183779.2|183649.2|183780.9|183672.1|183740.5|183639.8|18
1723139630000|2024-08-08 17:53:50|183782.8|183652.8|183783.7|183653.7|183783.7|183653.7|183782.4|183652.4|4
1723139640000|2024-08-08 17:54:00|183783.8|183653.8|183782.5|183652.5|183799.1|183669.1|183770.5|183640.5|18
1723139650000|2024-08-08 17:54:10|183783.6|183653.6|183782.7|183652.7|183783.6|183653.6|183777.9|183647.9|11
1723139660000|2024-08-08 17:54:20|183782.6|183652.6|183767|183637|183782.6|183652.6|183762.2|183632.2|14
1723139670000|2024-08-08 17:54:30|183767.4|183637.4|183770.5|183640.5|183770.5|183640.5|183765.8|183635.8|8
1723139680000|2024-08-08 17:54:40|183769.5|183639.5|183770.6|183640.6|183772.8|183642.8|183769.5|183639.5|10
1723139690000|2024-08-08 17:54:50|183770.3|183640.3|183770.8|183640.8|183770.8|183640.8|183766.5|183636.5|4
1723139700000|2024-08-08 17:55:00|183770.1|183640.1|183774.6|183644.6|183775.8|183645.8|183770.1|183640.1|10
1723139710000|2024-08-08 17:55:10|183775.1|183645.1|183764.1|183634.1|183775.1|183645.1|183762.2|183632.2|13
1723139720000|2024-08-08 17:55:20|183766.2|183636.2|183773.9|183643.9|183774.8|183644.8|183765.8|183635.8|19
1723139730000|2024-08-08 17:55:30|183776.3|183646.3|183771.2|183641.2|183777.2|183647.2|183771.2|183641.2|6
1723139740000|2024-08-08 17:55:40|183772|183642|183773.3|183643.3|183777|183647|183772|183642|3
1723139750000|2024-08-08 17:55:50|183777.1|183647.1|183775.7|183645.7|183778|183648|183775.6|183645.6|6
1723139760000|2024-08-08 17:56:00|183772.2|183642.2|183758.9|183628.9|183772.2|183642.2|183758.9|183628.9|13
1723139770000|2024-08-08 17:56:10|183758.7|183628.7|183769.7|183639.7|183771.5|183641.5|183758.7|183628.7|11
1723139780000|2024-08-08 17:56:20|183769.4|183639.4|183769.9|183639.9|183772|183642|183768.9|183638.9|6
1723139790000|2024-08-08 17:56:30|183769.3|183639.3|183768.2|183638.2|183769.3|183639.3|183768.2|183638.2|7
1723139800000|2024-08-08 17:56:40|183764.6|183634.6|183764.6|183634.6|183764.6|183634.6|183764.6|183634.6|1
1723139810000|2024-08-08 17:56:50|183763.3|183633.3|183768.3|183638.3|183768.4|183638.4|183762.5|183632.5|10
1723139820000|2024-08-08 17:57:00|183767.9|183637.9|183769.2|183639.2|183769.3|183639.3|183763.4|183633.4|10
1723139830000|2024-08-08 17:57:10|183768.7|183638.7|183767.5|183637.5|183768.7|183638.7|183767.3|183637.3|5
1723139840000|2024-08-08 17:57:20|183767.6|183637.6|183781.5|183651.5|183781.5|183651.5|183767.6|183637.6|18
1723139850000|2024-08-08 17:57:30|183773.9|183643.9|183780.5|183650.5|183781.1|183651.1|183773.8|183643.8|10
1723139860000|2024-08-08 17:57:40|183774.9|183644.9|183777.3|183647.3|183777.5|183647.5|183774.9|183644.9|9
1723139870000|2024-08-08 17:57:50|183777.5|183647.5|183783.4|183653.4|183783.4|183653.4|183777.5|183647.5|2
1723139880000|2024-08-08 17:58:00|183781.8|183651.8|183758.7|183668.7|183782.4|183672.7|183758.7|183651.8|7
1723139890000|2024-08-08 17:58:10|183758.9|183668.9|183762.1|183672.1|183763.1|183673.1|183758.4|183668.4|5
1723139900000|2024-08-08 17:58:20|183762.3|183672.3|183779.7|183649.7|183779.7|183676.3|183750.2|183640.7|10
1723139910000|2024-08-08 17:58:30|183782.1|183652.1|183774.2|183644.2|183782.1|183652.1|183774.2|183644.2|9
1723139920000|2024-08-08 17:58:40|183774|183644|183763.7|183633.7|183774|183644|183761.7|183631.7|13
1723139930000|2024-08-08 17:58:50|183758|183628|183757.7|183627.7|183763|183633|183757.7|183627.7|11
1723139940000|2024-08-08 17:59:00|183760|183630|183762.5|183632.5|183764.6|183634.6|183760|183630|5
1723139950000|2024-08-08 17:59:10|183761.9|183631.9|183766.3|183636.3|183767.5|183637.5|183761.1|183631.1|11
1723139960000|2024-08-08 17:59:20|183763.7|183633.7|183768.1|183638.1|183768.3|183638.3|183761.4|183631.4|8
1723139970000|2024-08-08 17:59:30|183767.6|183637.6|183742.9|183612.9|183767.6|183637.6|183739.1|183609.1|13
1723139980000|2024-08-08 17:59:40|183739.5|183609.5|183737.1|183607.1|183743.6|183613.6|183735.5|183605.5|16
1723139990000|2024-08-08 17:59:50|183737.3|183607.3|183735.7|183605.7|183737.3|183607.3|183735.7|183605.7|4
1723140000000|2024-08-08 18:00:00|183734.5|183604.5|183730.8|183600.8|183734.5|183604.5|183730.5|183600.5|6
1723140010000|2024-08-08 18:00:10|183733.9|183603.9|183725.4|183595.4|183734.2|183604.2|183725.4|183595.4|11
1723140020000|2024-08-08 18:00:20|183725.3|183595.3|183737.4|183607.4|183739.4|183609.4|183725.2|183595.2|17
1723140030000|2024-08-08 18:00:30|183740.8|183610.8|183740.7|183610.7|183740.8|183610.8|183740.7|183610.7|2
1723140040000|2024-08-08 18:00:40|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|183741.1|183611.1|1
1723140050000|2024-08-08 18:00:50|183737.7|183607.7|183728.9|183598.9|183737.7|183607.7|183728.9|183598.9|9
1723140060000|2024-08-08 18:01:00|183728.1|183598.1|183729.3|183599.3|183729.6|183599.6|183727.3|183597.3|11
1723140070000|2024-08-08 18:01:10|183728.6|183598.6|183727.2|183597.2|183728.6|183598.6|183725|183595|6
1723140080000|2024-08-08 18:01:20|183725.5|183595.5|183718.5|183588.5|183725.5|183595.5|183717.1|183587.1|14
1723140090000|2024-08-08 18:01:30|183718.7|183588.7|183726.8|183596.8|183728.2|183598.2|183718.7|183588.7|12
1723140100000|2024-08-08 18:01:40|183725.6|183595.6|183722.5|183592.5|183725.6|183595.6|183721.7|183591.7|8
1723140110000|2024-08-08 18:01:50|183721.9|183591.9|183719.7|183589.7|183725.1|183595.1|183719.7|183589.7|13
1723140120000|2024-08-08 18:02:00|183718.9|183588.9|183726.2|183596.2|183729.1|183599.1|183716.1|183586.1|23
1723140130000|2024-08-08 18:02:10|183726.1|183596.1|183724.7|183594.7|183727.3|183597.3|183720.9|183590.9|23
1723140140000|2024-08-08 18:02:20|183723.3|183593.3|183723|183593|183724.1|183594.1|183718|183588|15
1723140150000|2024-08-08 18:02:30|183720.6|183590.6|183720.4|183590.4|183723.7|183593.7|183717.8|183587.8|21
1723140160000|2024-08-08 18:02:40|183720.9|183590.9|183724.8|183594.8|183726.2|183596.2|183720|183590|12
1723140170000|2024-08-08 18:02:50|183724|183594|183726.8|183596.8|183731|183601|183722.5|183592.5|19
1723140180000|2024-08-08 18:03:00|183727.1|183597.1|183722.2|183592.2|183728.3|183598.3|183720.8|183590.8|23
1723140190000|2024-08-08 18:03:10|183723.9|183593.9|183725.6|183595.6|183725.6|183595.6|183723.1|183593.1|11
1723140200000|2024-08-08 18:03:20|183723.7|183593.7|183724.7|183594.7|183725.9|183595.9|183722.7|183592.7|11
1723140210000|2024-08-08 18:03:30|183724.5|183594.5|183725.5|183595.5|183725.5|183595.5|183718.8|183588.8|8
1723140220000|2024-08-08 18:03:40|183723.3|183593.3|183715.8|183585.8|183724.8|183594.8|183715.8|183585.8|12
1723140230000|2024-08-08 18:03:50|183718.7|183588.7|183720.3|183590.3|183722.1|183592.1|183716.2|183586.2|10
1723140240000|2024-08-08 18:04:00|183720.4|183590.4|183722.8|183592.8|183723.5|183593.5|183719.3|183589.3|16
1723140250000|2024-08-08 18:04:10|183722.1|183592.1|183723|183593|183723|183593|183722.1|183592.1|2
1723140260000|2024-08-08 18:04:20|183722.5|183592.5|183722.5|183592.5|183722.5|183592.5|183721.2|183591.2|5
1723140270000|2024-08-08 18:04:30|183721|183591|183714.7|183584.7|183721|183591|183714.7|183584.7|8
1723140280000|2024-08-08 18:04:40|183717.3|183587.3|183715.1|183585.1|183717.3|183587.3|183715.1|183585.1|10
1723140290000|2024-08-08 18:04:50|183713.4|183583.4|183714.4|183584.4|183714.4|183584.4|183713.4|183583.4|3
1723140300000|2024-08-08 18:05:00|183714.3|183584.3|183714.9|183584.9|183715.1|183585.1|183707.2|183577.2|9
1723140310000|2024-08-08 18:05:10|183714.2|183584.2|183712.3|183582.3|183714.2|183584.2|183712.3|183582.3|3
1723140320000|2024-08-08 18:05:20|183712.8|183582.8|183722.3|183592.3|183725.2|183595.2|183712.8|183582.8|12
1723140330000|2024-08-08 18:05:30|183722.2|183592.2|183718.4|183588.4|183722.2|183592.2|183718|183588|6
1723140340000|2024-08-08 18:05:40|183718.5|183588.5|183719|183589|183719|183589|183718.5|183588.5|3
1723140350000|2024-08-08 18:05:50|183718.5|183588.5|183718.5|183588.5|183718.5|183588.5|183718.5|183588.5|1
1723140360000|2024-08-08 18:06:00|183718.3|183588.3|183708.5|183578.5|183718.3|183588.3|183703.6|183573.6|18
1723140370000|2024-08-08 18:06:10|183709.8|183579.8|183708.2|183578.2|183710.2|183580.2|183708.2|183578.2|7
1723140380000|2024-08-08 18:06:20|183710.5|183580.5|183719.5|183589.5|183719.5|183589.5|183709.7|183579.7|8
1723140390000|2024-08-08 18:06:30|183723|183593|183722.8|183592.8|183725.4|183595.4|183722.4|183592.4|10
1723140400000|2024-08-08 18:06:40|183722.6|183592.6|183723.9|183593.9|183723.9|183593.9|183722.6|183592.6|3
1723140410000|2024-08-08 18:06:50|183720.7|183590.7|183720.7|183590.7|183720.7|183590.7|183720.7|183590.7|1
1723140420000|2024-08-08 18:07:00|183721.2|183591.2|183724.4|183594.4|183728.2|183598.2|183721.2|183591.2|14
1723140430000|2024-08-08 18:07:10|183726.3|183596.3|183722.2|183592.2|183727|183597|183720.5|183590.5|15
1723140440000|2024-08-08 18:07:20|183721.1|183591.1|183719.7|183589.7|183724.7|183594.7|183719.4|183589.4|15
1723140450000|2024-08-08 18:07:30|183717.1|183587.1|183713.7|183583.7|183720.6|183590.6|183713.7|183583.7|15
1723140470000|2024-08-08 18:07:50|183715|183585|183708.2|183578.2|183715|183585|183707.2|183577.2|17
1723140480000|2024-08-08 18:08:00|183709.1|183579.1|183719.6|183589.6|183720.8|183590.8|183709.1|183579.1|12
1723140490000|2024-08-08 18:08:10|183719.4|183589.4|183710.3|183580.3|183719.4|183589.4|183706.2|183576.2|13
1723140500000|2024-08-08 18:08:20|183710.7|183580.7|183713.1|183583.1|183715.7|183585.7|183709.9|183579.9|10
1723140510000|2024-08-08 18:08:30|183712.5|183582.5|183723.1|183593.1|183728|183598|183710.1|183580.1|14
1723140520000|2024-08-08 18:08:40|183722.2|183592.2|183723|183593|183723|183593|183721|183591|10
1723140530000|2024-08-08 18:08:50|183721.1|183591.1|183726.9|183596.9|183728.1|183598.1|183718.8|183588.8|17
1723140540000|2024-08-08 18:09:00|183725.4|183595.4|183723.9|183593.9|183725.4|183595.4|183718.4|183588.4|11
1723140550000|2024-08-08 18:09:10|183720.2|183590.2|183722.7|183592.7|183723.5|183593.5|183720.2|183590.2|17
1723140560000|2024-08-08 18:09:20|183721.9|183591.9|183721.9|183591.9|183721.9|183591.9|183721.9|183591.9|1
1723140570000|2024-08-08 18:09:30|183722.1|183592.1|183718.4|183588.4|183722.1|183592.1|183717.9|183587.9|6
1723140580000|2024-08-08 18:09:40|183719.1|183589.1|183716.6|183586.6|183719.1|183589.1|183715.6|183585.6|5
1723140590000|2024-08-08 18:09:50|183716.7|183586.7|183716.7|183586.7|183716.7|183586.7|183716.7|183586.7|1
1723140600000|2024-08-08 18:10:00|183716.1|183586.1|183714.7|183584.7|183718.5|183588.5|183710.9|183580.9|8
1723140610000|2024-08-08 18:10:10|183704.6|183574.6|183705.3|183575.3|183705.3|183575.3|183704.6|183574.6|3
1723140630000|2024-08-08 18:10:30|183711.2|183581.2|183723.9|183593.9|183732|183602|183711.2|183581.2|14
1723140640000|2024-08-08 18:10:40|183723.8|183593.8|183715.5|183585.5|183723.8|183593.8|183715.5|183585.5|10
1723140650000|2024-08-08 18:10:50|183715.4|183585.4|183714.7|183584.7|183715.4|183585.4|183714.7|183584.7|5
1723140660000|2024-08-08 18:11:00|183713.5|183583.5|183706.6|183576.6|183713.7|183583.7|183706.6|183576.6|6
1723140670000|2024-08-08 18:11:10|183706.5|183576.5|183706.4|183576.4|183706.5|183576.5|183706.2|183576.2|4
1723140680000|2024-08-08 18:11:20|183706.3|183576.3|183706.3|183576.3|183706.3|183576.3|183706.3|183576.3|1
1723140700000|2024-08-08 18:11:40|183697.9|183567.9|183697.9|183567.9|183697.9|183567.9|183697.9|183567.9|1
1723140710000|2024-08-08 18:11:50|183705.2|183575.2|183710.1|183580.1|183710.1|183580.1|183704.8|183574.8|4
1723140720000|2024-08-08 18:12:00|183710|183580|183703.1|183573.1|183710|183580|183703|183573|10
1723140730000|2024-08-08 18:12:10|183702.2|183572.2|183701.6|183571.6|183702.5|183572.5|183701.6|183571.6|6
1723140740000|2024-08-08 18:12:20|183700.7|183570.7|183656.4|183526.4|183701.5|183571.5|183656.4|183526.4|10
1723140750000|2024-08-08 18:12:30|183659.2|183529.2|183662.1|183532.1|183666|183536|183659.2|183529.2|8
1723140760000|2024-08-08 18:12:40|183661.8|183531.8|183656.8|183526.8|183663.2|183533.2|183656.8|183526.8|6
1723140770000|2024-08-08 18:12:50|183659.5|183529.5|183661.4|183531.4|183662.2|183532.2|183657.9|183527.9|10
1723140780000|2024-08-08 18:13:00|183660.2|183530.2|183659.2|183529.2|183660.2|183530.2|183658.6|183528.6|6
1723140790000|2024-08-08 18:13:10|183661.3|183531.3|183653.9|183523.9|183661.3|183531.3|183653.5|183523.5|12
1723140800000|2024-08-08 18:13:20|183655.9|183525.9|183674.2|183544.2|183679.3|183549.3|183655.9|183525.9|11
1723140810000|2024-08-08 18:13:30|183678.2|183548.2|183680.5|183550.5|183680.7|183550.7|183678.2|183548.2|4
1723140820000|2024-08-08 18:13:40|183681.1|183551.1|183683|183553|183683|183553|183681.1|183551.1|5
1723140830000|2024-08-08 18:13:50|183682.5|183552.5|183684.5|183554.5|183684.5|183554.5|183681.8|183551.8|3
1723140840000|2024-08-08 18:14:00|183682|183552|183678.5|183548.5|183682|183552|183678|183548|5
1723140850000|2024-08-08 18:14:10|183678.7|183548.7|183678.7|183548.7|183678.7|183548.7|183678.7|183548.7|1
1723140860000|2024-08-08 18:14:20|183678.8|183548.8|183674.9|183544.9|183678.8|183548.8|183674.9|183544.9|5
1723140870000|2024-08-08 18:14:30|183676.7|183546.7|183667.6|183537.6|183676.7|183546.7|183667.6|183537.6|8
1723140880000|2024-08-08 18:14:40|183666|183536|183666.8|183536.8|183666.8|183536.8|183666|183536|4
1723140890000|2024-08-08 18:14:50|183666.5|183536.5|183667.2|183537.2|183667.5|183537.5|183666.1|183536.1|6
1723140900000|2024-08-08 18:15:00|183669.9|183539.9|183672.4|183542.4|183673|183543|183669.9|183539.9|8
1723140910000|2024-08-08 18:15:10|183672.6|183542.6|183672.6|183542.6|183673.3|183543.3|183672.6|183542.6|7
1723140920000|2024-08-08 18:15:20|183672.2|183542.2|183670.2|183540.2|183672.2|183542.2|183666.6|183536.6|6
1723140930000|2024-08-08 18:15:30|183670.4|183540.4|183666|183536|183673.4|183543.4|183665.8|183535.8|14
1723140940000|2024-08-08 18:15:40|183665.7|183535.7|183665.7|183535.7|183665.7|183535.7|183665.7|183535.7|1
1723140950000|2024-08-08 18:15:50|183664.1|183534.1|183661.9|183531.9|183664.1|183534.1|183661.9|183531.9|2
1723140960000|2024-08-08 18:16:00|183661.2|183531.2|183663.3|183533.3|183663.3|183533.3|183656.2|183526.2|9
1723140970000|2024-08-08 18:16:10|183662.6|183532.6|183661.8|183531.8|183662.6|183532.6|183661.6|183531.6|5
1723140980000|2024-08-08 18:16:20|183662|183532|183672.9|183542.9|183672.9|183542.9|183662|183532|15
1723140990000|2024-08-08 18:16:30|183674.2|183544.2|183674.2|183544.2|183674.2|183544.2|183674.2|183544.2|1
1723141000000|2024-08-08 18:16:40|183674.3|183544.3|183678.8|183548.8|183678.8|183548.8|183673.6|183543.6|5
1723141010000|2024-08-08 18:16:50|183673|183543|183678.8|183548.8|183678.8|183548.8|183673|183543|2
1723141020000|2024-08-08 18:17:00|183673.7|183543.7|183679.2|183549.2|183679.2|183549.2|183673.7|183543.7|3
1723141030000|2024-08-08 18:17:10|183673.9|183543.9|183682.8|183552.8|183683.7|183553.7|183671.9|183541.9|9
1723141040000|2024-08-08 18:17:20|183683.4|183553.4|183691.1|183561.1|183694.2|183564.2|183682|183552|10
1723141050000|2024-08-08 18:17:30|183694.5|183564.5|183688.5|183558.5|183698.7|183568.7|183686.1|183556.1|13
1723141060000|2024-08-08 18:17:40|183687|183557|183691.9|183561.9|183691.9|183561.9|183687|183557|2
1723141070000|2024-08-08 18:17:50|183690|183560|183686|183556|183693.4|183563.4|183686|183556|12
1723141080000|2024-08-08 18:18:00|183682.5|183552.5|183686.4|183556.4|183686.4|183556.4|183682.5|183552.5|2
1723141090000|2024-08-08 18:18:10|183686.3|183556.3|183688.7|183558.7|183688.7|183558.7|183685.3|183555.3|8
1723141110000|2024-08-08 18:18:30|183688.6|183558.6|183689.9|183559.9|183691.3|183561.3|183688.6|183558.6|5
1723141120000|2024-08-08 18:18:40|183689.7|183559.7|183684.1|183554.1|183689.7|183559.7|183684.1|183554.1|6
1723141130000|2024-08-08 18:18:50|183684.5|183554.5|183684.5|183554.5|183684.5|183554.5|183684.5|183554.5|1
1723141140000|2024-08-08 18:19:00|183681.6|183551.6|183687.3|183557.3|183691.3|183561.3|183681.6|183551.6|11
1723141150000|2024-08-08 18:19:10|183687.4|183557.4|183688.3|183558.3|183691|183561|183686.8|183556.8|13
1723141160000|2024-08-08 18:19:20|183688.9|183558.9|183688.3|183558.3|183692.5|183562.5|183686.1|183556.1|6
1723141170000|2024-08-08 18:19:30|183690.1|183560.1|183690.2|183560.2|183690.2|183560.2|183689|183559|3
1723141190000|2024-08-08 18:19:50|183687.3|183557.3|183685.7|183555.7|183687.3|183557.3|183685.1|183555.1|6
1723141200000|2024-08-08 18:20:00|183688.8|183558.8|183682.4|183552.4|183691.6|183561.6|183682.4|183552.4|10
1723141210000|2024-08-08 18:20:10|183682.2|183552.2|183680.2|183550.2|183682.2|183552.2|183677.6|183547.6|6
1723141220000|2024-08-08 18:20:20|183682.2|183552.2|183680.3|183550.3|183682.4|183552.4|183680.3|183550.3|3
1723141230000|2024-08-08 18:20:30|183682.7|183552.7|183682.8|183552.8|183682.8|183552.8|183682.7|183552.7|2
1723141240000|2024-08-08 18:20:40|183685.5|183555.5|183683.1|183553.1|183685.5|183555.5|183682.5|183552.5|3
1723141250000|2024-08-08 18:20:50|183682.6|183552.6|183682.8|183552.8|183682.8|183552.8|183682.6|183552.6|2
1723141260000|2024-08-08 18:21:00|183683.3|183553.3|183683.3|183553.3|183683.3|183553.3|183683.3|183553.3|1
1723141270000|2024-08-08 18:21:10|183683.5|183553.5|183690.9|183560.9|183697.2|183567.2|183683.5|183553.5|9
1723141280000|2024-08-08 18:21:20|183689.1|183559.1|183690.3|183560.3|183698.4|183568.4|183689.1|183559.1|10
1723141290000|2024-08-08 18:21:30|183690.1|183560.1|183689.9|183559.9|183690.1|183560.1|183689.9|183559.9|2
1723141300000|2024-08-08 18:21:40|183692.2|183562.2|183690.9|183560.9|183696.6|183566.6|183689.7|183559.7|12
1723141310000|2024-08-08 18:21:50|183693.6|183563.6|183686.4|183556.4|183693.6|183563.6|183686.4|183556.4|9
1723141320000|2024-08-08 18:22:00|183683.3|183553.3|183686.5|183556.5|183693.2|183563.2|183683.3|183553.3|16
1723141330000|2024-08-08 18:22:10|183687.3|183557.3|183686.5|183556.5|183687.3|183557.3|183686|183556|6
1723141350000|2024-08-08 18:22:30|183686.6|183556.6|183686.6|183556.6|183686.6|183556.6|183686.6|183556.6|1
1723141360000|2024-08-08 18:22:40|183684|183554|183683.8|183553.8|183684|183554|183680.7|183550.7|6
1723141380000|2024-08-08 18:23:00|183684.3|183554.3|183684.2|183554.2|183684.3|183554.3|183684.1|183554.1|3
1723141390000|2024-08-08 18:23:10|183682.1|183552.1|183676.4|183546.4|183682.1|183552.1|183676.4|183546.4|3
1723141400000|2024-08-08 18:23:20|183680.8|183550.8|183681|183551|183681|183551|183680.8|183550.8|3
1723141410000|2024-08-08 18:23:30|183684.3|183554.3|183681.7|183551.7|183687.1|183557.1|183681.3|183551.3|7
1723141420000|2024-08-08 18:23:40|183681.6|183551.6|183677.9|183547.9|183681.8|183551.8|183677.7|183547.7|10
1723141430000|2024-08-08 18:23:50|183678.2|183548.2|183678.2|183548.2|183678.2|183548.2|183678.2|183548.2|1
1723141440000|2024-08-08 18:24:00|183678.3|183548.3|183678.2|183548.2|183678.3|183548.3|183678.2|183548.2|2
1723141450000|2024-08-08 18:24:10|183677.9|183547.9|183673.5|183543.5|183679.8|183549.8|183673.2|183543.2|9
1723141460000|2024-08-08 18:24:20|183673.2|183543.2|183674.2|183544.2|183674.2|183544.2|183673.2|183543.2|3
1723141470000|2024-08-08 18:24:30|183673.2|183543.2|183678.9|183548.9|183684.8|183554.8|183673.2|183543.2|11
1723141480000|2024-08-08 18:24:40|183679.4|183549.4|183686|183556|183686.1|183556.1|183679.4|183549.4|5
1723141490000|2024-08-08 18:24:50|183691.5|183561.5|183683.6|183553.6|183691.5|183561.5|183683.3|183553.3|7
1723141500000|2024-08-08 18:25:00|183689.3|183559.3|183676.4|183546.4|183689.3|183559.3|183676.2|183546.2|9
1723141510000|2024-08-08 18:25:10|183676.6|183546.6|183679.8|183549.8|183679.8|183549.8|183676.6|183546.6|4
1723141520000|2024-08-08 18:25:20|183677.2|183547.2|183677.2|183547.2|183682.7|183552.7|183677.2|183547.2|3
1723141530000|2024-08-08 18:25:30|183626.8|183496.8|183597.9|183467.9|183626.8|183496.8|183584|183454|23
1723141540000|2024-08-08 18:25:40|183599.6|183469.6|183592.3|183462.3|183599.6|183469.6|183591.7|183461.7|8
1723141550000|2024-08-08 18:25:50|183594.2|183464.2|183608.6|183478.6|183608.8|183478.8|183594.2|183464.2|9
1723141560000|2024-08-08 18:26:00|183609.7|183479.7|183590.9|183460.9|183609.7|183479.7|183585.9|183455.9|14
1723141570000|2024-08-08 18:26:10|183585.5|183455.5|183583.5|183453.5|183585.6|183455.6|183583.2|183453.2|5
1723141580000|2024-08-08 18:26:20|183583.9|183453.9|183588.5|183458.5|183588.8|183458.8|183583.9|183453.9|5
1723141590000|2024-08-08 18:26:30|183589.8|183459.8|183591.4|183461.4|183591.4|183461.4|183588.3|183458.3|12
1723141600000|2024-08-08 18:26:40|183591.3|183461.3|183591.3|183461.3|183593.4|183463.4|183591.3|183461.3|11
1723141610000|2024-08-08 18:26:50|183592|183462|183575.5|183445.5|183592|183462|183571.2|183441.2|13
1723141620000|2024-08-08 18:27:00|183577.7|183447.7|183586.7|183456.7|183586.7|183456.7|183577.1|183447.1|14
1723141630000|2024-08-08 18:27:10|183586.5|183456.5|183587.1|183457.1|183587.1|183457.1|183584.9|183454.9|7
1723141640000|2024-08-08 18:27:20|183589.3|183459.3|183610.4|183480.4|183610.4|183480.4|183589.3|183459.3|20
1723141650000|2024-08-08 18:27:30|183610.2|183480.2|183611.8|183481.8|183613.5|183483.5|183605.8|183475.8|12
1723141660000|2024-08-08 18:27:40|183614.1|183484.1|183627.1|183497.1|183630.1|183500.1|183610.2|183480.2|19
1723141670000|2024-08-08 18:27:50|183627.8|183497.8|183629.2|183499.2|183629.5|183499.5|183627.8|183497.8|7
1723141680000|2024-08-08 18:28:00|183629|183499|183624.5|183534.5|183641.2|183542.9|183624.5|183496.9|15
1723141690000|2024-08-08 18:28:10|183626.6|183536.6|183621|183531|183626.7|183536.7|183621|183531|10
1723141700000|2024-08-08 18:28:20|183619.8|183529.8|183627|183537|183627|183537|183610.3|183520.3|16
1723141710000|2024-08-08 18:28:30|183629.1|183539.1|183644.1|183514.1|183648.4|183542.3|183628.1|183514.1|13
1723141720000|2024-08-08 18:28:40|183644.2|183514.2|183640.8|183510.8|183644.5|183514.5|183640.8|183510.8|7
1723141730000|2024-08-08 18:28:50|183640.5|183510.5|183641|183511|183646.2|183516.2|183639.7|183509.7|12
1723141740000|2024-08-08 18:29:00|183639.9|183509.9|183636.3|183506.3|183639.9|183509.9|183635.2|183505.2|7
1723141750000|2024-08-08 18:29:10|183636.5|183506.5|183636.1|183506.1|183636.5|183506.5|183635.1|183505.1|9
1723141760000|2024-08-08 18:29:20|183634.5|183504.5|183635.6|183505.6|183635.6|183505.6|183632.7|183502.7|9
1723141770000|2024-08-08 18:29:30|183635.8|183505.8|183633.2|183503.2|183636.4|183506.4|183632.8|183502.8|7
1723141780000|2024-08-08 18:29:40|183633.4|183503.4|183632.8|183502.8|183636|183506|183629.5|183499.5|11
1723141790000|2024-08-08 18:29:50|183633.1|183503.1|183633.1|183503.1|183633.1|183503.1|183632.8|183502.8|3
1723141800000|2024-08-08 18:30:00|183631.9|183501.9|183616.4|183486.4|183631.9|183501.9|183611.6|183481.6|11
1723141810000|2024-08-08 18:30:10|183617.4|183487.4|183615|183485|183617.4|183487.4|183614.8|183484.8|6
1723141820000|2024-08-08 18:30:20|183617.4|183487.4|183618.5|183488.5|183618.9|183488.9|183614|183484|8
1723141830000|2024-08-08 18:30:30|183616.4|183486.4|183589.9|183499.9|183616.7|183501.6|183586.7|183483.6|15
1723141840000|2024-08-08 18:30:40|183590.2|183500.2|183586.3|183496.3|183590.7|183500.7|183586.3|183496.3|10
1723141850000|2024-08-08 18:30:50|183585.9|183495.9|183585.8|183495.8|183589.5|183499.5|183584.3|183494.3|19
1723141860000|2024-08-08 18:31:00|183585.5|183495.5|183583.3|183493.3|183585.5|183495.5|183580.4|183490.4|8
1723141870000|2024-08-08 18:31:10|183583|183493|183580.5|183490.5|183583|183493|183579.7|183489.7|5
1723141880000|2024-08-08 18:31:20|183579.2|183489.2|183579.4|183489.4|183579.7|183489.7|183579.2|183489.2|4
1723141890000|2024-08-08 18:31:30|183579.7|183489.7|183576.3|183486.3|183582.5|183492.5|183576.3|183486.3|11
1723141900000|2024-08-08 18:31:40|183576.6|183486.6|183577|183487|183577|183487|183576.6|183486.6|2
1723141910000|2024-08-08 18:31:50|183577.5|183487.5|183576.5|183486.5|183577.5|183487.5|183575.1|183485.1|5
1723141920000|2024-08-08 18:32:00|183575|183485|183609.3|183519.3|183612.4|183522.4|183571|183481|21
1723141930000|2024-08-08 18:32:10|183608.2|183518.2|183573|183483|183608.2|183518.2|183570.2|183480.2|17
1723141940000|2024-08-08 18:32:20|183571.5|183481.5|183571.9|183481.9|183576.3|183486.3|183569.8|183479.8|13
1723141950000|2024-08-08 18:32:30|183573.1|183483.1|183562.8|183472.8|183573.4|183483.4|183562.5|183472.5|11
1723141960000|2024-08-08 18:32:40|183563|183473|183563.9|183473.9|183563.9|183473.9|183561.8|183471.8|9
1723141970000|2024-08-08 18:32:50|183563.6|183473.6|183566.9|183476.9|183566.9|183476.9|183563.6|183473.6|7
1723141980000|2024-08-08 18:33:00|183566.6|183476.6|183572.4|183482.4|183572.4|183482.4|183560.1|183470.1|17
1723141990000|2024-08-08 18:33:10|183570.2|183480.2|183570.5|183480.5|183570.5|183480.5|183566.5|183476.5|5
1723142000000|2024-08-08 18:33:20|183571.6|183481.6|183570.7|183480.7|183572.3|183482.3|183570.4|183480.4|10
1723142010000|2024-08-08 18:33:30|183570.9|183480.9|183571.2|183481.2|183572.4|183482.4|183570.4|183480.4|6
1723142020000|2024-08-08 18:33:40|183569.2|183479.2|183573.9|183483.9|183573.9|183483.9|183569.2|183479.2|9
1723142030000|2024-08-08 18:33:50|183572.2|183482.2|183575.5|183485.5|183575.5|183485.5|183572.2|183482.2|7
1723142040000|2024-08-08 18:34:00|183575.1|183485.1|183574.2|183484.2|183575.1|183485.1|183572.1|183482.1|11
1723142050000|2024-08-08 18:34:10|183574.9|183484.9|183574.4|183484.4|183574.9|183484.9|183574.4|183484.4|2
1723142060000|2024-08-08 18:34:20|183573.4|183483.4|183573.9|183483.9|183573.9|183483.9|183573.4|183483.4|3
1723142070000|2024-08-08 18:34:30|183572.4|183482.4|183574.2|183484.2|183574.2|183484.2|183572.3|183482.3|12
1723142080000|2024-08-08 18:34:40|183573.8|183483.8|183572.8|183482.8|183573.8|183483.8|183572.2|183482.2|3
1723142090000|2024-08-08 18:34:50|183573.1|183483.1|183573.5|183483.5|183573.8|183483.8|183573.1|183483.1|4
1723142100000|2024-08-08 18:35:00|183572.4|183482.4|183570.9|183480.9|183572.4|183482.4|183570.9|183480.9|5
1723142110000|2024-08-08 18:35:10|183571.1|183481.1|183572.1|183482.1|183572.1|183482.1|183566.6|183476.6|17
1723142130000|2024-08-08 18:35:30|183570.6|183480.6|183573.6|183483.6|183573.6|183483.6|183562.8|183472.8|19
1723142140000|2024-08-08 18:35:40|183574|183484|183574.1|183484.1|183575.6|183485.6|183573.3|183483.3|9
1723142150000|2024-08-08 18:35:50|183574.3|183484.3|183574.6|183484.6|183574.9|183484.9|183574.3|183484.3|3
1723142160000|2024-08-08 18:36:00|183574.1|183484.1|183576.8|183486.8|183576.8|183486.8|183572.6|183482.6|8
1723142180000|2024-08-08 18:36:20|183577|183487|183573.8|183483.8|183577.8|183487.8|183573.8|183483.8|7
1723142190000|2024-08-08 18:36:30|183574|183484|183578.1|183488.1|183578.1|183488.1|183574|183484|4
1723142200000|2024-08-08 18:36:40|183577|183487|183577.1|183487.1|183577.4|183487.4|183577|183487|3
1723142220000|2024-08-08 18:37:00|183577.4|183487.4|183574.7|183484.7|183577.4|183487.4|183574.7|183484.7|8
1723142230000|2024-08-08 18:37:10|183573.2|183483.2|183574.5|183484.5|183574.5|183484.5|183570.2|183480.2|8
1723142240000|2024-08-08 18:37:20|183574.7|183484.7|183573.3|183483.3|183574.7|183484.7|183572.8|183482.8|5
1723142250000|2024-08-08 18:37:30|183573.5|183483.5|183573.2|183483.2|183573.5|183483.5|183571.7|183481.7|8
1723142260000|2024-08-08 18:37:40|183574.5|183484.5|183574.5|183484.5|183574.5|183484.5|183572.5|183482.5|8
1723142270000|2024-08-08 18:37:50|183574.9|183484.9|183574.9|183484.9|183574.9|183484.9|183574.9|183484.9|1
1723142280000|2024-08-08 18:38:00|183573.9|183483.9|183570.8|183480.8|183575.2|183485.2|183569.6|183479.6|9
1723142290000|2024-08-08 18:38:10|183574.4|183484.4|183572|183482|183574.4|183484.4|183569.5|183479.5|7
1723142300000|2024-08-08 18:38:20|183572.4|183482.4|183571|183481|183573|183483|183570.3|183480.3|10
1723142310000|2024-08-08 18:38:30|183569.1|183479.1|183529|183439|183569.1|183479.1|183528.6|183416.6|11
1723142320000|2024-08-08 18:38:40|183527.4|183437.4|183526.9|183436.9|183529|183439|183526.9|183436.9|4
1723142330000|2024-08-08 18:38:50|183525.2|183435.2|183555.9|183465.9|183555.9|183465.9|183525.2|183435.2|11
1723142340000|2024-08-08 18:39:00|183555.6|183465.6|183540.5|183450.5|183555.6|183465.6|183540.5|183450.5|21
1723142350000|2024-08-08 18:39:10|183540.4|183450.4|183543.5|183453.5|183543.5|183453.5|183539.7|183449.7|9
1723142360000|2024-08-08 18:39:20|183543.3|183453.3|183540|183450|183543.3|183453.3|183540|183450|12
1723142370000|2024-08-08 18:39:30|183537.8|183447.8|183532.7|183442.7|183539.3|183449.3|183530.8|183440.8|7
1723142380000|2024-08-08 18:39:40|183532.9|183442.9|183534.3|183444.3|183537.3|183447.3|183519.4|183429.4|17
1723142390000|2024-08-08 18:39:50|183532.2|183442.2|183532.9|183442.9|183532.9|183442.9|183532.2|183442.2|3
1723142400000|2024-08-08 18:40:00|183534.4|183444.4|183540.8|183450.8|183545.2|183455.2|183533.7|183443.7|10
1723142410000|2024-08-08 18:40:10|183538.5|183448.5|183538.7|183448.7|183543.6|183453.6|183536.8|183446.8|15
1723142420000|2024-08-08 18:40:20|183538.6|183448.6|183538|183448|183539.7|183449.7|183537.8|183447.8|7
1723142430000|2024-08-08 18:40:30|183538.3|183448.3|183540.5|183450.5|183543.3|183453.3|183538.3|183448.3|5
1723142440000|2024-08-08 18:40:40|183543|183453|183540.3|183450.3|183546.5|183456.5|183540.3|183450.3|11
1723142460000|2024-08-08 18:41:00|183546|183456|183544.7|183454.7|183546|183456|183543.6|183453.6|4
1723142470000|2024-08-08 18:41:10|183543.7|183453.7|183542.9|183452.9|183543.7|183453.7|183542|183452|5
1723142480000|2024-08-08 18:41:20|183543.1|183453.1|183545.6|183455.6|183545.7|183455.7|183543.1|183453.1|5
1723142490000|2024-08-08 18:41:30|183544.5|183454.5|183549.8|183459.8|183550.4|183460.4|183544.5|183454.5|8
1723142500000|2024-08-08 18:41:40|183547.9|183457.9|183540.8|183450.8|183548.1|183458.1|183540.8|183450.8|12
1723142510000|2024-08-08 18:41:50|183535.8|183445.8|183540.9|183450.9|183548.3|183458.3|183535.1|183445.1|13
1723142520000|2024-08-08 18:42:00|183541.2|183451.2|183541.9|183451.9|183541.9|183451.9|183540.7|183450.7|7
1723142530000|2024-08-08 18:42:10|183542.1|183452.1|183542.4|183452.4|183549.6|183459.6|183540.8|183450.8|11
1723142540000|2024-08-08 18:42:20|183542.6|183452.6|183547.1|183457.1|183547.1|183457.1|183542.6|183452.6|2
1723142550000|2024-08-08 18:42:30|183547.4|183457.4|183547.4|183457.4|183547.4|183457.4|183547.4|183457.4|1
1723142560000|2024-08-08 18:42:40|183548.8|183458.8|183548.8|183458.8|183548.8|183458.8|183548.8|183458.8|1
1723142570000|2024-08-08 18:42:50|183542.4|183452.4|183542.4|183452.4|183544.5|183454.5|183540.9|183450.9|9
1723142580000|2024-08-08 18:43:00|183540.4|183450.4|183540.9|183450.9|183544|183454|183540.4|183450.4|6
1723142590000|2024-08-08 18:43:10|183539|183449|183540.6|183450.6|183542.3|183452.3|183538.4|183448.4|8
1723142600000|2024-08-08 18:43:20|183543.6|183453.6|183542.5|183452.5|183543.6|183453.6|183542.5|183452.5|3
1723142610000|2024-08-08 18:43:30|183541.1|183451.1|183535.2|183445.2|183541.5|183451.5|183535.2|183445.2|6
1723142620000|2024-08-08 18:43:40|183534.8|183444.8|183541.1|183451.1|183541.1|183451.1|183534.8|183444.8|10
1723142630000|2024-08-08 18:43:50|183541.4|183451.4|183542.5|183452.5|183542.5|183452.5|183535.9|183445.9|5
1723142640000|2024-08-08 18:44:00|183542.4|183452.4|183537.8|183447.8|183542.4|183452.4|183537.8|183447.8|6
1723142650000|2024-08-08 18:44:10|183538.4|183448.4|183539.7|183449.7|183541.4|183451.4|183533.1|183443.1|11
1723142660000|2024-08-08 18:44:20|183541.5|183451.5|183540|183450|183542.6|183452.6|183538.9|183448.9|8
1723142670000|2024-08-08 18:44:30|183541.1|183451.1|183545.4|183455.4|183546.7|183456.7|183541.1|183451.1|6
1723142680000|2024-08-08 18:44:40|183544.5|183454.5|183544|183454|183544.5|183454.5|183544|183454|2
1723142690000|2024-08-08 18:44:50|183544.5|183454.5|183545.1|183455.1|183547.8|183457.8|183544.5|183454.5|8
1723142700000|2024-08-08 18:45:00|183548.9|183458.9|183646.8|183556.8|183655.6|183565.6|183548.9|183458.9|16
1723142710000|2024-08-08 18:45:10|183646.7|183556.7|183647.3|183557.3|183650.1|183560.1|183643.7|183553.7|13
1723142720000|2024-08-08 18:45:20|183647|183557|183651.3|183561.3|183651.7|183561.7|183647|183557|8
1723142730000|2024-08-08 18:45:30|183650.7|183560.7|183635.8|183545.8|183651.5|183561.5|183635.8|183545.8|17
1723142740000|2024-08-08 18:45:40|183636.6|183546.6|183636.1|183546.1|183637.8|183547.8|183636.1|183546.1|5
1723142760000|2024-08-08 18:46:00|183638.1|183548.1|183643.2|183553.2|183645.7|183555.7|183633|183543|15
1723142770000|2024-08-08 18:46:10|183641.6|183551.6|183637.1|183547.1|183646|183556|183636.1|183546.1|14
1723142780000|2024-08-08 18:46:20|183635.8|183545.8|183634.9|183544.9|183637.7|183547.7|183634.9|183544.9|8
1723142790000|2024-08-08 18:46:30|183637.1|183547.1|183630.6|183540.6|183637.6|183547.6|183629.6|183539.6|10
1723142800000|2024-08-08 18:46:40|183630.5|183540.5|183624.2|183534.2|183630.5|183540.5|183623.1|183533.1|7
1723142810000|2024-08-08 18:46:50|183620.1|183530.1|183619.5|183529.5|183620.1|183530.1|183619.5|183529.5|2
1723142820000|2024-08-08 18:47:00|183619.4|183529.4|183621.1|183531.1|183623.7|183533.7|183613.2|183523.2|18
1723142830000|2024-08-08 18:47:10|183619.6|183529.6|183593.4|183503.4|183619.6|183529.6|183593.4|183503.4|8
1723142840000|2024-08-08 18:47:20|183594.4|183504.4|183595.2|183505.2|183595.2|183505.2|183593.4|183503.4|3
1723142850000|2024-08-08 18:47:30|183595.9|183505.9|183602.9|183512.9|183602.9|183512.9|183595.9|183505.9|3
1723142860000|2024-08-08 18:47:40|183602.2|183512.2|183601.9|183511.9|183603.4|183513.4|183600.8|183510.8|11
1723142870000|2024-08-08 18:47:50|183603.2|183513.2|183603.5|183513.5|183605.1|183515.1|183603.2|183513.2|6
1723142880000|2024-08-08 18:48:00|183604|183514|183603.7|183513.7|183605.1|183515.1|183603.7|183513.7|3
1723142890000|2024-08-08 18:48:10|183608.9|183518.9|183614|183524|183614|183524|183608.8|183518.8|7
1723142900000|2024-08-08 18:48:20|183614.2|183524.2|183614.4|183524.4|183614.4|183524.4|183614.2|183524.2|2
1723142910000|2024-08-08 18:48:30|183614.3|183524.3|183613.6|183523.6|183614.3|183524.3|183613.1|183523.1|5
1723142920000|2024-08-08 18:48:40|183611.5|183521.5|183616.9|183526.9|183618.8|183528.8|183611.5|183521.5|9
1723142930000|2024-08-08 18:48:50|183615.8|183525.8|183623.3|183533.3|183625.3|183535.3|183613.6|183523.6|13
1723142940000|2024-08-08 18:49:00|183624.6|183534.6|183623.3|183533.3|183624.6|183534.6|183622.9|183532.9|5
1723142950000|2024-08-08 18:49:10|183621.1|183531.1|183628.5|183538.5|183628.5|183538.5|183618.9|183528.9|14
1723142960000|2024-08-08 18:49:20|183628.1|183538.1|183625.4|183535.4|183628.9|183538.9|183625.4|183535.4|6
1723142970000|2024-08-08 18:49:30|183627.6|183537.6|183633|183543|183633|183543|183627.6|183537.6|4
1723142980000|2024-08-08 18:49:40|183632.9|183542.9|183631.3|183541.3|183632.9|183542.9|183630.1|183540.1|7
1723142990000|2024-08-08 18:49:50|183632.3|183542.3|183632.1|183542.1|183632.3|183542.3|183632.1|183542.1|3
1723143000000|2024-08-08 18:50:00|183632.6|183542.6|183638.7|183548.7|183640.9|183550.9|183632.6|183542.6|9
1723143010000|2024-08-08 18:50:10|183639.4|183549.4|183666.7|183536.7|183667.1|183550.3|183639.4|183536.4|9
1723143020000|2024-08-08 18:50:20|183666|183536|183664.1|183534.1|183666|183536|183664.1|183534.1|3
1723143030000|2024-08-08 18:50:30|183664|183534|183667.2|183537.2|183667.2|183537.2|183663.9|183533.9|7
1723143040000|2024-08-08 18:50:40|183665|183535|183658.4|183528.4|183665|183535|183658.4|183528.4|4
1723143050000|2024-08-08 18:50:50|183658.5|183528.5|183658.7|183528.7|183660.5|183530.5|183658.5|183528.5|5
1723143060000|2024-08-08 18:51:00|183657.7|183527.7|183657.7|183527.7|183657.7|183527.7|183657.7|183527.7|1
1723143070000|2024-08-08 18:51:10|183658.7|183528.7|183659.9|183529.9|183659.9|183529.9|183658.7|183528.7|5
1723143080000|2024-08-08 18:51:20|183661.4|183531.4|183668.8|183538.8|183669.9|183539.9|183661.4|183531.4|11
1723143090000|2024-08-08 18:51:30|183667.8|183537.8|183663.1|183533.1|183667.8|183537.8|183663.1|183533.1|5
1723143100000|2024-08-08 18:51:40|183662.4|183532.4|183663.2|183533.2|183664.4|183534.4|183661.1|183531.1|6
1723143110000|2024-08-08 18:51:50|183660.4|183530.4|183659.7|183529.7|183660.4|183530.4|183659.7|183529.7|3
1723143130000|2024-08-08 18:52:10|183660.5|183530.5|183663.1|183533.1|183665.3|183535.3|183657.8|183527.8|9
1723143140000|2024-08-08 18:52:20|183665.3|183535.3|183659.7|183529.7|183665.9|183535.9|183659.5|183529.5|8
1723143150000|2024-08-08 18:52:30|183659.6|183529.6|183658.4|183528.4|183659.6|183529.6|183657.9|183527.9|3
1723143160000|2024-08-08 18:52:40|183657.7|183527.7|183656.4|183526.4|183657.7|183527.7|183654.6|183524.6|5
1723143180000|2024-08-08 18:53:00|183653.8|183523.8|183653.8|183523.8|183653.8|183523.8|183653.8|183523.8|1
1723143190000|2024-08-08 18:53:10|183654.7|183524.7|183668.8|183538.8|183668.8|183538.8|183654.7|183524.7|11
1723143200000|2024-08-08 18:53:20|183668.7|183538.7|183664.5|183534.5|183668.7|183538.7|183664.2|183534.2|9
1723143220000|2024-08-08 18:53:40|183663.9|183533.9|183659.9|183529.9|183663.9|183533.9|183658.2|183528.2|7
1723143230000|2024-08-08 18:53:50|183661.1|183531.1|183664.4|183534.4|183664.4|183534.4|183661.1|183531.1|3
1723143240000|2024-08-08 18:54:00|183668.1|183538.1|183668.8|183538.8|183668.8|183538.8|183668.1|183538.1|4
1723143250000|2024-08-08 18:54:10|183669.5|183539.5|183669.6|183539.6|183669.6|183539.6|183669.5|183539.5|2
1723143260000|2024-08-08 18:54:20|183668.7|183538.7|183668.7|183538.7|183668.7|183538.7|183668.7|183538.7|1
1723143270000|2024-08-08 18:54:30|183668|183538|183634|183544|183668|183544|183634|183535.4|7
1723143280000|2024-08-08 18:54:40|183618.1|183528.1|183603.9|183513.9|183618.1|183528.1|183600.7|183510.7|17
1723143290000|2024-08-08 18:54:50|183603.8|183513.8|183611.6|183521.6|183611.9|183521.9|183603.6|183513.6|6
1723143300000|2024-08-08 18:55:00|183611.4|183521.4|183617.3|183527.3|183623.3|183533.3|183611.4|183521.4|12
1723143310000|2024-08-08 18:55:10|183619.1|183529.1|183616.6|183526.6|183619.1|183529.1|183612.8|183522.8|8
1723143330000|2024-08-08 18:55:30|183617.7|183527.7|183617.3|183527.3|183617.7|183527.7|183617.3|183527.3|3
1723143340000|2024-08-08 18:55:40|183617.2|183527.2|183611.7|183521.7|183617.2|183527.2|183611.7|183521.7|6
1723143360000|2024-08-08 18:56:00|183610.1|183520.1|183608.7|183518.7|183610.1|183520.1|183605.8|183515.8|12
1723143370000|2024-08-08 18:56:10|183605.3|183515.3|183605.3|183515.3|183607.5|183517.5|183598.7|183508.7|12
1723143380000|2024-08-08 18:56:20|183604.2|183514.2|183616.1|183526.1|183616.1|183526.1|183604|183514|5
1723143390000|2024-08-08 18:56:30|183616|183526|183616.4|183526.4|183616.4|183526.4|183616|183526|2
1723143410000|2024-08-08 18:56:50|183611|183521|183611.3|183521.3|183611.3|183521.3|183611|183521|3
1723143420000|2024-08-08 18:57:00|183612.2|183522.2|183620.6|183530.6|183620.6|183530.6|183612.2|183522.2|6
1723143430000|2024-08-08 18:57:10|183619.5|183529.5|183615|183525|183619.6|183529.6|183615|183525|7
1723143440000|2024-08-08 18:57:20|183620.5|183530.5|183615.7|183525.7|183620.5|183530.5|183615.5|183525.5|7
1723143450000|2024-08-08 18:57:30|183615.8|183525.8|183621.7|183531.7|183625.2|183535.2|183615.8|183525.8|17
1723143460000|2024-08-08 18:57:40|183622.1|183532.1|183622.1|183532.1|183622.1|183532.1|183622.1|183532.1|1
1723143470000|2024-08-08 18:57:50|183621.8|183531.8|183621.8|183531.8|183621.8|183531.8|183621.8|183531.8|1
1723143480000|2024-08-08 18:58:00|183621.5|183531.5|183635.1|183545.1|183635.1|183545.1|183621.5|183531.5|14
1723143490000|2024-08-08 18:58:10|183635|183545|183633.4|183543.4|183635.2|183545.2|183633.4|183543.4|4
1723143500000|2024-08-08 18:58:20|183635.4|183545.4|183635.3|183545.3|183635.4|183545.4|183635.1|183545.1|4
1723143510000|2024-08-08 18:58:30|183635.5|183545.5|183637.4|183547.4|183638.6|183548.6|183635.5|183545.5|12
1723143530000|2024-08-08 18:58:50|183636.9|183546.9|183649.9|183559.9|183651.6|183561.6|183636.9|183546.9|12
1723143540000|2024-08-08 18:59:00|183648.2|183558.2|183648.3|183558.3|183648.3|183558.3|183648.2|183558.2|2
1723143550000|2024-08-08 18:59:10|183649.2|183559.2|183640.3|183550.3|183649.2|183559.2|183639.5|183549.5|13
1723143560000|2024-08-08 18:59:20|183639.5|183549.5|183631.8|183541.8|183639.5|183549.5|183631.8|183541.8|11
1723143570000|2024-08-08 18:59:30|183631.7|183541.7|183571.4|183481.4|183632.3|183542.3|183571.4|183481.4|29
1723143580000|2024-08-08 18:59:40|183575.8|183485.8|183585.1|183495.1|183586.1|183496.1|183574.2|183484.2|31
1723143590000|2024-08-08 18:59:50|183584.1|183494.1|183568.9|183478.9|183584.1|183494.1|183566|183476|35
1723143600000|2024-08-08 19:00:00|183572|183482|183591.2|183501.2|183599.8|183509.8|183572|183482|27
1723143610000|2024-08-08 19:00:10|183592.5|183502.5|183592.6|183502.6|183592.6|183502.6|183585.2|183495.2|21
1723143620000|2024-08-08 19:00:20|183593.7|183503.7|183606.4|183516.4|183620.2|183530.2|183593.7|183503.7|27
1723143630000|2024-08-08 19:00:30|183606.7|183516.7|183606.7|183516.7|183607.4|183517.4|183592.8|183502.8|14
1723143640000|2024-08-08 19:00:40|183606.2|183516.2|183602.8|183512.8|183607.6|183517.6|183602.8|183512.8|13
1723143650000|2024-08-08 19:00:50|183603|183513|183609|183519|183610.1|183520.1|183603|183513|12
1723143660000|2024-08-08 19:01:00|183608.9|183518.9|183608.6|183518.6|183612.7|183522.7|183607.9|183517.9|9
1723143670000|2024-08-08 19:01:10|183610.3|183520.3|183607.1|183517.1|183612.4|183522.4|183606.1|183516.1|12
1723143680000|2024-08-08 19:01:20|183606.5|183516.5|183599.7|183509.7|183606.5|183516.5|183596.9|183506.9|14
1723143690000|2024-08-08 19:01:30|183601.1|183511.1|183588|183498|183601.1|183511.1|183585.7|183495.7|18
1723143700000|2024-08-08 19:01:40|183587.8|183497.8|183570|183480|183587.8|183497.8|183569.4|183479.4|12
1723143710000|2024-08-08 19:01:50|183569.5|183479.5|183576.6|183486.6|183577.9|183487.9|183568.5|183478.5|20
1723143720000|2024-08-08 19:02:00|183575.8|183485.8|183578|183488|183578|183488|183573.6|183483.6|9
1723143730000|2024-08-08 19:02:10|183578.1|183488.1|183581|183491|183582.1|183492.1|183578.1|183488.1|11
1723143740000|2024-08-08 19:02:20|183580.9|183490.9|183585.6|183495.6|183585.6|183495.6|183580.8|183490.8|9
1723143750000|2024-08-08 19:02:30|183605.1|183515.1|183604.4|183514.4|183605.7|183515.7|183597.3|183507.3|16
1723143760000|2024-08-08 19:02:40|183604.6|183514.6|183615|183525|183615.4|183525.4|183604.6|183514.6|14
1723143770000|2024-08-08 19:02:50|183615.5|183525.5|183628.4|183538.4|183631.7|183541.7|183615.5|183525.5|13
1723143780000|2024-08-08 19:03:00|183629.2|183539.2|183632.4|183542.4|183634.7|183544.7|183626.8|183536.8|14
1723143790000|2024-08-08 19:03:10|183633.2|183543.2|183634.2|183544.2|183638.8|183548.8|183633.2|183543.2|15
1723143800000|2024-08-08 19:03:20|183635.3|183545.3|183642.4|183552.4|183643|183553|183635.3|183545.3|10
1723143810000|2024-08-08 19:03:30|183642|183552|183641.4|183551.4|183642|183552|183641.3|183551.3|3
1723143820000|2024-08-08 19:03:40|183641.5|183551.5|183641.6|183551.6|183641.9|183551.9|183635.4|183545.4|6
1723143830000|2024-08-08 19:03:50|183641.4|183551.4|183636.6|183546.6|183642.1|183552.1|183635.2|183545.2|10
1723143840000|2024-08-08 19:04:00|183633|183543|183629.9|183539.9|183639|183549|183629.9|183539.9|8
1723143850000|2024-08-08 19:04:10|183628.7|183538.7|183639.9|183549.9|183643.6|183553.6|183628.6|183538.6|10
1723143860000|2024-08-08 19:04:20|183640.1|183550.1|183645|183555|183645.7|183555.7|183640.1|183550.1|9
1723143870000|2024-08-08 19:04:30|183648.3|183558.3|183648.5|183558.5|183648.5|183558.5|183642.4|183552.4|14
1723143880000|2024-08-08 19:04:40|183649.5|183559.5|183665.8|183575.8|183665.8|183575.8|183649.1|183559.1|13
1723143890000|2024-08-08 19:04:50|183666.3|183576.3|183667.8|183577.8|183667.8|183577.8|183664.3|183574.3|7
1723143900000|2024-08-08 19:05:00|183667.9|183577.9|183671.7|183581.7|183671.9|183581.9|183667.9|183577.9|7
1723143910000|2024-08-08 19:05:10|183672.3|183582.3|183668.8|183578.8|183673.8|183583.8|183668.6|183578.6|7
1723143920000|2024-08-08 19:05:20|183669.1|183579.1|183667.1|183577.1|183669.2|183579.2|183665.4|183575.4|12
1723143930000|2024-08-08 19:05:30|183667.5|183577.5|183661.5|183571.5|183668.8|183578.8|183661.4|183571.4|15
1723143940000|2024-08-08 19:05:40|183661.1|183571.1|183659.1|183569.1|183661.1|183571.1|183658|183568|10
1723143950000|2024-08-08 19:05:50|183659.4|183569.4|183660.5|183570.5|183661.3|183571.3|183655.9|183565.9|10
1723143960000|2024-08-08 19:06:00|183660.4|183570.4|183660.3|183570.3|183660.7|183570.7|183659.6|183569.6|7
1723143970000|2024-08-08 19:06:10|183662|183572|183658.3|183568.3|183663.4|183573.4|183658.2|183568.2|10
1723143980000|2024-08-08 19:06:20|183656.5|183566.5|183656.5|183566.5|183656.5|183566.5|183656.5|183566.5|1
1723144000000|2024-08-08 19:06:40|183656.4|183566.4|183656.3|183566.3|183656.4|183566.4|183656.3|183566.3|2
1723144010000|2024-08-08 19:06:50|183657.4|183567.4|183641.6|183551.6|183657.6|183567.6|183639.5|183549.5|15
1723144020000|2024-08-08 19:07:00|183641.7|183551.7|183644|183554|183645.4|183555.4|183641.7|183551.7|10
1723144030000|2024-08-08 19:07:10|183643.1|183553.1|183635.7|183545.7|183643.1|183553.1|183635.7|183545.7|6
1723144040000|2024-08-08 19:07:20|183635.8|183545.8|183636|183546|183636|183546|183635.5|183545.5|6
1723144050000|2024-08-08 19:07:30|183635.9|183545.9|183632.3|183542.3|183635.9|183545.9|183629.5|183539.5|9
1723144060000|2024-08-08 19:07:40|183639.3|183549.3|183638.7|183548.7|183639.8|183549.8|183638.7|183548.7|5
1723144070000|2024-08-08 19:07:50|183634.5|183544.5|183595.7|183505.7|183635|183545|183577.2|183487.2|14
1723144080000|2024-08-08 19:08:00|183593.5|183503.5|183593.2|183503.2|183593.5|183503.5|183593.2|183503.2|3
1723144090000|2024-08-08 19:08:10|183593.1|183503.1|183593.9|183503.9|183594.9|183504.9|183593.1|183503.1|9
1723144100000|2024-08-08 19:08:20|183594.2|183504.2|183596.8|183506.8|183596.8|183506.8|183594.2|183504.2|2
1723144110000|2024-08-08 19:08:30|183595.8|183505.8|183595.8|183505.8|183595.8|183505.8|183595.8|183505.8|1
1723144120000|2024-08-08 19:08:40|183596|183506|183589.9|183499.9|183596|183506|183589.5|183499.5|9
1723144130000|2024-08-08 19:08:50|183590.3|183500.3|183588.4|183498.4|183590.4|183500.4|183588.3|183498.3|7
1723144140000|2024-08-08 19:09:00|183588.2|183498.2|183585.2|183495.2|183588.2|183498.2|183585.2|183495.2|7
1723144150000|2024-08-08 19:09:10|183585|183495|183581.8|183491.8|183585|183495|183581.7|183491.7|7
1723144160000|2024-08-08 19:09:20|183581.7|183491.7|183571.2|183481.2|183581.7|183491.7|183569.4|183479.4|8
1723144170000|2024-08-08 19:09:30|183571.5|183481.5|183558.8|183468.8|183571.5|183481.5|183558.8|183468.8|8
1723144180000|2024-08-08 19:09:40|183558.7|183468.7|183577.2|183487.2|183582.9|183492.9|183557.9|183467.9|11
1723144190000|2024-08-08 19:09:50|183577.3|183487.3|183579|183489|183581.7|183491.7|183577.3|183487.3|14
1723144200000|2024-08-08 19:10:00|183578.8|183488.8|183578.4|183488.4|183578.8|183488.8|183577.3|183487.3|5
1723144210000|2024-08-08 19:10:10|183577.9|183487.9|183577|183487|183578.2|183488.2|183576.8|183486.8|5
1723144220000|2024-08-08 19:10:20|183576.8|183486.8|183567.2|183477.2|183576.8|183486.8|183567.2|183477.2|5
1723144230000|2024-08-08 19:10:30|183565.8|183475.8|183565.6|183475.6|183565.9|183475.9|183565.6|183475.6|3
1723144240000|2024-08-08 19:10:40|183563.8|183473.8|183566|183476|183568.1|183478.1|183563.8|183473.8|8
1723144250000|2024-08-08 19:10:50|183565.8|183475.8|183583.5|183493.5|183588.8|183498.8|183554|183464|13
1723144260000|2024-08-08 19:11:00|183584|183494|183588.3|183498.3|183588.3|183498.3|183582|183492|8
1723144270000|2024-08-08 19:11:10|183587.3|183497.3|183583.4|183493.4|183587.3|183497.3|183582.8|183492.8|12
1723144280000|2024-08-08 19:11:20|183584.7|183494.7|183596.6|183506.6|183596.6|183506.6|183583.8|183493.8|16
1723144290000|2024-08-08 19:11:30|183597|183507|183598.2|183508.2|183601.7|183511.7|183596.7|183506.7|14
1723144300000|2024-08-08 19:11:40|183598.3|183508.3|183601.1|183511.1|183602.7|183512.7|183598.3|183508.3|9
1723144310000|2024-08-08 19:11:50|183602.4|183512.4|183600.9|183510.9|183602.5|183512.5|183600.6|183510.6|7
1723144320000|2024-08-08 19:12:00|183599.9|183509.9|183601.5|183511.5|183602.9|183512.9|183598.1|183508.1|10
1723144330000|2024-08-08 19:12:10|183600.2|183510.2|183602.8|183512.8|183602.8|183512.8|183597.2|183507.2|10
1723144340000|2024-08-08 19:12:20|183602.9|183512.9|183599.8|183509.8|183602.9|183512.9|183599.6|183509.6|8
1723144350000|2024-08-08 19:12:30|183598.7|183508.7|183619.7|183489.7|183622.3|183511.7|183597.7|183489.7|17
1723144360000|2024-08-08 19:12:40|183619.6|183489.6|183621.4|183491.4|183624.2|183494.2|183619.6|183489.6|11
1723144370000|2024-08-08 19:12:50|183596.6|183506.6|183598.3|183508.3|183598.3|183508.3|183592.9|183502.9|10
1723144380000|2024-08-08 19:13:00|183598.5|183508.5|183601.8|183511.8|183603.9|183513.9|183598.5|183508.5|7
1723144390000|2024-08-08 19:13:10|183603.8|183513.8|183599.6|183509.6|183603.8|183513.8|183599.6|183509.6|9
1723144400000|2024-08-08 19:13:20|183599.9|183509.9|183601.6|183511.6|183601.7|183511.7|183599.9|183509.9|6
1723144410000|2024-08-08 19:13:30|183601.3|183511.3|183601.7|183511.7|183601.7|183511.7|183600|183510|8
1723144420000|2024-08-08 19:13:40|183601.6|183511.6|183602.4|183512.4|183602.4|183512.4|183598.5|183508.5|7
1723144430000|2024-08-08 19:13:50|183602.5|183512.5|183602.5|183512.5|183602.5|183512.5|183602.5|183512.5|1
1723144440000|2024-08-08 19:14:00|183602.7|183512.7|183604.7|183514.7|183605.2|183515.2|183602.7|183512.7|7
1723144450000|2024-08-08 19:14:10|183603.6|183513.6|183604.7|183514.7|183604.7|183514.7|183603.6|183513.6|4
1723144460000|2024-08-08 19:14:20|183605.3|183515.3|183629.9|183499.9|183629.9|183516.4|183605.1|183499.9|6
1723144470000|2024-08-08 19:14:30|183630.1|183500.1|183643.7|183513.7|183645.5|183515.5|183627.7|183497.7|11
1723144480000|2024-08-08 19:14:40|183643.2|183513.2|183640.9|183510.9|183643.2|183513.2|183640.8|183510.8|6
1723144490000|2024-08-08 19:14:50|183641.4|183511.4|183641.9|183511.9|183641.9|183511.9|183639.8|183509.8|10
1723144500000|2024-08-08 19:15:00|183640.3|183510.3|183613.8|183523.8|183640.3|183530.9|183613.8|183510.3|13
1723144510000|2024-08-08 19:15:10|183613.9|183523.9|183611.1|183521.1|183613.9|183523.9|183610.9|183520.9|5
1723144520000|2024-08-08 19:15:20|183611.2|183521.2|183599|183509|183611.2|183521.2|183598.3|183508.3|16
1723144530000|2024-08-08 19:15:30|183601.8|183511.8|183591.1|183501.1|183601.8|183511.8|183591.1|183501.1|6
1723144540000|2024-08-08 19:15:40|183591|183501|183605.2|183515.2|183606.2|183516.2|183590|183500|15
1723144550000|2024-08-08 19:15:50|183605.3|183515.3|183620.9|183490.9|183620.9|183515.3|183601.4|183490.9|10
1723144560000|2024-08-08 19:16:00|183621.4|183491.4|183620.7|183490.7|183621.4|183491.4|183618.9|183488.9|7
1723144570000|2024-08-08 19:16:10|183621.6|183491.6|183626.8|183496.8|183627.3|183497.3|183621.6|183491.6|9
1723144580000|2024-08-08 19:16:20|183628.4|183498.4|183627.7|183497.7|183628.4|183498.4|183627.7|183497.7|2
1723144590000|2024-08-08 19:16:30|183631.2|183501.2|183644.6|183514.6|183644.8|183525.1|183612.7|183501.2|6
1723144600000|2024-08-08 19:16:40|183645.7|183515.7|183650.3|183520.3|183650.4|183520.4|183640.6|183510.6|7
1723144610000|2024-08-08 19:16:50|183649.8|183519.8|183651.2|183521.2|183652.1|183522.1|183649.1|183519.1|5
1723144620000|2024-08-08 19:17:00|183651.1|183521.1|183647.3|183517.3|183651.1|183521.1|183646.7|183516.7|7
1723144630000|2024-08-08 19:17:10|183647.1|183517.1|183643.5|183513.5|183647.1|183517.1|183638.6|183508.6|7
1723144640000|2024-08-08 19:17:20|183643.3|183513.3|183615.3|183525.3|183643.3|183526.9|183611.8|183512.3|13
1723144650000|2024-08-08 19:17:30|183620.5|183530.5|183644.1|183514.1|183644.1|183530.5|183615.3|183505.9|11
1723144660000|2024-08-08 19:17:40|183644.3|183514.3|183644|183514|183644.4|183514.4|183644|183514|3
1723144670000|2024-08-08 19:17:50|183626.5|183536.5|183626.1|183536.1|183630.1|183540.1|183626.1|183536.1|6
1723144680000|2024-08-08 19:18:00|183625.1|183535.1|183624.9|183534.9|183625.1|183535.1|183619.9|183529.9|4
1723144690000|2024-08-08 19:18:10|183625.1|183535.1|183619.4|183529.4|183625.1|183535.1|183619.4|183529.4|4
1723144700000|2024-08-08 19:18:20|183617.2|183527.2|183633.4|183503.4|183645.2|183532.4|183617.2|183502.3|13
1723144710000|2024-08-08 19:18:30|183635.5|183505.5|183629.2|183499.2|183635.5|183505.5|183629.2|183499.2|6
1723144720000|2024-08-08 19:18:40|183629.1|183499.1|183628.3|183498.3|183629.1|183499.1|183622.8|183492.8|11
1723144730000|2024-08-08 19:18:50|183630.5|183500.5|183627.9|183497.9|183631.4|183501.4|183627.9|183497.9|9
1723144740000|2024-08-08 19:19:00|183630.8|183500.8|183618|183488|183630.8|183500.8|183617.1|183487.1|9
1723144750000|2024-08-08 19:19:10|183617.9|183487.9|183613.2|183483.2|183617.9|183487.9|183611.6|183481.6|7
1723144760000|2024-08-08 19:19:20|183613.4|183483.4|183611.8|183481.8|183613.4|183483.4|183611.8|183481.8|6
1723144770000|2024-08-08 19:19:30|183611.7|183481.7|183611.7|183481.7|183611.7|183481.7|183611.7|183481.7|1
1723144780000|2024-08-08 19:19:40|183612.3|183482.3|183619.4|183489.4|183619.5|183489.5|183612.1|183482.1|5
1723144790000|2024-08-08 19:19:50|183621.5|183491.5|183621.4|183491.4|183621.5|183491.5|183621.3|183491.3|3
1723144800000|2024-08-08 19:20:00|183620.5|183490.5|183564|183434|183620.5|183490.5|183560.9|183430.9|14
1723144810000|2024-08-08 19:20:10|183563.5|183433.5|183575|183445|183584.1|183454.1|183563.5|183433.5|9
1723144820000|2024-08-08 19:20:20|183579.4|183449.4|183582.4|183452.4|183582.4|183452.4|183579.1|183449.1|8
1723144830000|2024-08-08 19:20:30|183583.8|183453.8|183586.5|183456.5|183587.9|183457.9|183583.8|183453.8|7
1723144840000|2024-08-08 19:20:40|183589.4|183459.4|183592|183462|183596.2|183466.2|183588.1|183458.1|8
1723144850000|2024-08-08 19:20:50|183592.5|183462.5|183607.5|183477.5|183612.4|183482.4|183592.5|183462.5|16
1723144860000|2024-08-08 19:21:00|183607.4|183477.4|183596.5|183466.5|183607.6|183477.6|183596.3|183466.3|15
1723144870000|2024-08-08 19:21:10|183596.6|183466.6|183596.6|183466.6|183596.6|183466.6|183596.6|183466.6|1
1723144880000|2024-08-08 19:21:20|183595.8|183465.8|183610.1|183480.1|183610.1|183480.1|183595.6|183465.6|17
1723144890000|2024-08-08 19:21:30|183610.6|183480.6|183611.2|183481.2|183611.2|183481.2|183610.6|183480.6|2
1723144900000|2024-08-08 19:21:40|183611.6|183481.6|183611.4|183481.4|183611.6|183481.6|183611.2|183481.2|4
1723144910000|2024-08-08 19:21:50|183609.6|183479.6|183607.4|183477.4|183611|183481|183607.4|183477.4|6
1723144920000|2024-08-08 19:22:00|183608.3|183478.3|183609.3|183479.3|183609.3|183479.3|183608.3|183478.3|4
1723144930000|2024-08-08 19:22:10|183607.8|183477.8|183600.1|183470.1|183607.8|183477.8|183600.1|183470.1|11
1723144940000|2024-08-08 19:22:20|183598.5|183468.5|183601.1|183471.1|183601.1|183471.1|183598.5|183468.5|2
1723144950000|2024-08-08 19:22:30|183599.6|183469.6|183605.9|183475.9|183605.9|183475.9|183599.3|183469.3|6
1723144960000|2024-08-08 19:22:40|183599.6|183469.6|183593.7|183463.7|183599.6|183469.6|183593.7|183463.7|6
1723144970000|2024-08-08 19:22:50|183593.3|183463.3|183595.3|183465.3|183595.3|183465.3|183583.9|183453.9|12
1723144980000|2024-08-08 19:23:00|183595.5|183465.5|183601.2|183471.2|183602.4|183472.4|183595.5|183465.5|10
1723144990000|2024-08-08 19:23:10|183600.1|183470.1|183598.5|183468.5|183600.1|183470.1|183598.5|183468.5|3
1723145000000|2024-08-08 19:23:20|183599.6|183469.6|183604.6|183474.6|183605.1|183475.1|183599.3|183469.3|9
1723145010000|2024-08-08 19:23:30|183604.3|183474.3|183607|183477|183607.5|183477.5|183603.2|183473.2|9
1723145020000|2024-08-08 19:23:40|183605.2|183475.2|183608.4|183478.4|183608.4|183478.4|183604.4|183474.4|5
1723145030000|2024-08-08 19:23:50|183607.1|183477.1|183603.8|183473.8|183607.1|183477.1|183603.8|183473.8|2
1723145040000|2024-08-08 19:24:00|183605.1|183475.1|183611.3|183481.3|183611.5|183481.5|183605.1|183475.1|3
1723145050000|2024-08-08 19:24:10|183610.5|183480.5|183611.6|183481.6|183611.6|183481.6|183610.5|183480.5|3
1723145060000|2024-08-08 19:24:20|183611.5|183481.5|183611.5|183481.5|183611.5|183481.5|183609.6|183479.6|4
1723145070000|2024-08-08 19:24:30|183606.1|183476.1|183610.3|183480.3|183613.3|183483.3|183605.5|183475.5|10
1723145080000|2024-08-08 19:24:40|183610.5|183480.5|183615.9|183485.9|183616.7|183486.7|183610.5|183480.5|5
1723145090000|2024-08-08 19:24:50|183614.8|183484.8|183609.5|183479.5|183614.8|183484.8|183609.2|183479.2|12
1723145100000|2024-08-08 19:25:00|183609.7|183479.7|183603.5|183473.5|183609.7|183479.7|183602.9|183472.9|8
1723145110000|2024-08-08 19:25:10|183603.7|183473.7|183602|183472|183603.7|183473.7|183601.9|183471.9|5
1723145120000|2024-08-08 19:25:20|183601.9|183471.9|183601.4|183471.4|183601.9|183471.9|183601.2|183471.2|4
1723145130000|2024-08-08 19:25:30|183600.5|183470.5|183600.8|183470.8|183601.3|183471.3|183600.5|183470.5|3
1723145140000|2024-08-08 19:25:40|183601.5|183471.5|183595.7|183465.7|183601.5|183471.5|183595.7|183465.7|5
1723145150000|2024-08-08 19:25:50|183596.2|183466.2|183596.4|183466.4|183596.7|183466.7|183596.2|183466.2|3
1723145160000|2024-08-08 19:26:00|183596.3|183466.3|183596.9|183466.9|183597.7|183467.7|183596.3|183466.3|8
1723145170000|2024-08-08 19:26:10|183596.8|183466.8|183596.7|183466.7|183596.8|183466.8|183596.7|183466.7|2
1723145180000|2024-08-08 19:26:20|183596.8|183466.8|183596.5|183466.5|183596.8|183466.8|183596|183466|4
1723145190000|2024-08-08 19:26:30|183598.6|183468.6|183598.9|183468.9|183598.9|183468.9|183598.6|183468.6|3
1723145210000|2024-08-08 19:26:50|183598.2|183468.2|183597.1|183467.1|183598.2|183468.2|183597.1|183467.1|3
1723145220000|2024-08-08 19:27:00|183596.4|183466.4|183595.2|183465.2|183596.4|183466.4|183588.5|183458.5|9
1723145230000|2024-08-08 19:27:10|183595|183465|183598.8|183468.8|183599.9|183469.9|183595|183465|10
1723145240000|2024-08-08 19:27:20|183599.5|183469.5|183600.7|183470.7|183601.1|183471.1|183599.5|183469.5|4
1723145250000|2024-08-08 19:27:30|183602.1|183472.1|183607|183477|183607.3|183477.3|183602.1|183472.1|8
1723145260000|2024-08-08 19:27:40|183606.5|183476.5|183606.5|183476.5|183610.2|183480.2|183606.5|183476.5|5
1723145270000|2024-08-08 19:27:50|183606.3|183476.3|183609.4|183479.4|183609.4|183479.4|183603.8|183473.8|4
1723145280000|2024-08-08 19:28:00|183609.3|183479.3|183603.3|183473.3|183609.3|183479.3|183603.3|183473.3|3
1723145290000|2024-08-08 19:28:10|183603.9|183473.9|183605.1|183475.1|183605.1|183475.1|183603.9|183473.9|3
1723145300000|2024-08-08 19:28:20|183607|183477|183608.3|183478.3|183609|183479|183607|183477|4
1723145310000|2024-08-08 19:28:30|183609|183479|183616.4|183486.4|183622.2|183492.2|183608.4|183478.4|12
1723145320000|2024-08-08 19:28:40|183616.5|183486.5|183618.4|183488.4|183618.4|183488.4|183615.6|183485.6|5
1723145330000|2024-08-08 19:28:50|183619.5|183489.5|183614|183484|183619.5|183489.5|183614|183484|2
1723145340000|2024-08-08 19:29:00|183615.8|183485.8|183614.3|183484.3|183618.3|183488.3|183614.3|183484.3|9
1723145350000|2024-08-08 19:29:10|183612.6|183482.6|183610.8|183480.8|183612.6|183482.6|183610.8|183480.8|7
1723145360000|2024-08-08 19:29:20|183611.5|183481.5|183608.4|183478.4|183611.5|183481.5|183608.4|183478.4|7
1723145370000|2024-08-08 19:29:30|183607.9|183477.9|183607.9|183477.9|183607.9|183477.9|183607.9|183477.9|1
1723145380000|2024-08-08 19:29:40|183602.4|183472.4|183602.4|183472.4|183602.4|183472.4|183602.4|183472.4|1
1723145390000|2024-08-08 19:29:50|183602.3|183472.3|183602.3|183472.3|183602.3|183472.3|183602.3|183472.3|1
1723145400000|2024-08-08 19:30:00|183599.9|183469.9|183613.5|183483.5|183613.5|183483.5|183592.6|183462.6|18
1723145410000|2024-08-08 19:30:10|183613.8|183483.8|183612.8|183482.8|183613.8|183483.8|183612.8|183482.8|3
1723145430000|2024-08-08 19:30:30|183608.9|183478.9|183608.9|183478.9|183608.9|183478.9|183608.9|183478.9|1
1723145440000|2024-08-08 19:30:40|183610.6|183480.6|183614.3|183484.3|183615.9|183485.9|183610.6|183480.6|6
1723145450000|2024-08-08 19:30:50|183613.3|183483.3|183613.3|183483.3|183613.3|183483.3|183613.3|183483.3|1
1723145460000|2024-08-08 19:31:00|183609.3|183479.3|183609.1|183479.1|183610.7|183480.7|183608.5|183478.5|9
1723145470000|2024-08-08 19:31:10|183608.8|183478.8|183609.7|183479.7|183609.7|183479.7|183608.8|183478.8|2
1723145480000|2024-08-08 19:31:20|183613.1|183483.1|183612.4|183482.4|183613.1|183483.1|183610.9|183480.9|4
1723145490000|2024-08-08 19:31:30|183615.1|183485.1|183650.7|183520.7|183652.1|183522.1|183615.1|183485.1|14
1723145500000|2024-08-08 19:31:40|183650.5|183520.5|183645.1|183515.1|183650.5|183520.5|183644.8|183514.8|11
1723145510000|2024-08-08 19:31:50|183646.2|183516.2|183647.8|183517.8|183647.8|183517.8|183646.2|183516.2|2
1723145520000|2024-08-08 19:32:00|183648.5|183518.5|183656.2|183526.2|183656.2|183526.2|183648.5|183518.5|8
1723145530000|2024-08-08 19:32:10|183658.2|183528.2|183732.4|183602.4|183732.4|183602.4|183658.2|183528.2|22
1723145540000|2024-08-08 19:32:20|183732.2|183602.2|183729|183599|183732.2|183602.2|183726.3|183596.3|16
1723145550000|2024-08-08 19:32:30|183729.3|183599.3|183732.6|183602.6|183734.7|183604.7|183726.9|183596.9|10
1723145560000|2024-08-08 19:32:40|183731.7|183601.7|183725.4|183595.4|183731.7|183601.7|183725.4|183595.4|10
1723145570000|2024-08-08 19:32:50|183724.6|183594.6|183720|183590|183724.6|183594.6|183718.9|183588.9|13
1723145580000|2024-08-08 19:33:00|183720.7|183590.7|183723.1|183593.1|183723.6|183593.6|183719|183589|9
1723145590000|2024-08-08 19:33:10|183725.3|183595.3|183726.2|183596.2|183726.2|183596.2|183724.8|183594.8|7
1723145600000|2024-08-08 19:33:20|183726.6|183596.6|183732.2|183602.2|183732.2|183602.2|183726.6|183596.6|11
1723145610000|2024-08-08 19:33:30|183732.3|183602.3|183731.7|183601.7|183734.5|183604.5|183731.7|183601.7|10
1723145620000|2024-08-08 19:33:40|183732.1|183602.1|183738.2|183608.2|183738.2|183608.2|183729.8|183599.8|16
1723145630000|2024-08-08 19:33:50|183737.5|183607.5|183736.2|183606.2|183737.5|183607.5|183736.2|183606.2|3
1723145640000|2024-08-08 19:34:00|183737|183607|183736.8|183606.8|183737.1|183607.1|183736.8|183606.8|3
1723145650000|2024-08-08 19:34:10|183736.4|183606.4|183737|183607|183737|183607|183734.8|183604.8|7
1723145660000|2024-08-08 19:34:20|183737.1|183607.1|183733.2|183603.2|183739|183609|183733|183603|14
1723145670000|2024-08-08 19:34:30|183731.6|183601.6|183729.7|183599.7|183735.6|183605.6|183729.7|183599.7|12
1723145680000|2024-08-08 19:34:40|183735.4|183605.4|183737.6|183607.6|183737.6|183607.6|183734.3|183604.3|7
1723145690000|2024-08-08 19:34:50|183738.4|183608.4|183740|183610|183740.3|183610.3|183737.8|183607.8|12
1723145700000|2024-08-08 19:35:00|183739.8|183609.8|183741.4|183611.4|183744.3|183614.3|183739|183609|13
1723145710000|2024-08-08 19:35:10|183741.5|183611.5|183720|183630|183741.5|183630|183716.4|183611.2|9
1723145720000|2024-08-08 19:35:20|183717.2|183627.2|183716.1|183626.1|183722.4|183632.4|183715.4|183625.4|13
1723145730000|2024-08-08 19:35:30|183718.2|183628.2|183728.1|183638.1|183728.1|183638.1|183717.3|183627.3|14
1723145740000|2024-08-08 19:35:40|183728.3|183638.3|183726.3|183596.3|183741.4|183638.3|183722.1|183592.1|16
1723145750000|2024-08-08 19:35:50|183724.9|183594.9|183720.9|183590.9|183724.9|183594.9|183720.1|183590.1|10
1723145760000|2024-08-08 19:36:00|183721.1|183591.1|183722.6|183592.6|183722.9|183592.9|183721.1|183591.1|10
1723145770000|2024-08-08 19:36:10|183723|183593|183713.5|183623.5|183727.3|183623.5|183710.2|183593|6
1723145780000|2024-08-08 19:36:20|183715.2|183625.2|183711|183621|183716|183626|183710.6|183620.6|11
1723145790000|2024-08-08 19:36:30|183711.1|183621.1|183709.8|183619.8|183713.1|183623.1|183709.5|183619.5|9
1723145800000|2024-08-08 19:36:40|183709.7|183619.7|183710.9|183620.9|183710.9|183620.9|183709.7|183619.7|2
1723145810000|2024-08-08 19:36:50|183710.7|183620.7|183714.2|183624.2|183714.2|183624.2|183710.5|183620.5|5
1723145820000|2024-08-08 19:37:00|183714.9|183624.9|183717.3|183627.3|183717.3|183627.3|183712.8|183622.8|8
1723145830000|2024-08-08 19:37:10|183719.3|183629.3|183716.1|183626.1|183719.4|183629.4|183715.8|183625.8|7
1723145840000|2024-08-08 19:37:20|183715.9|183625.9|183705.2|183615.2|183715.9|183625.9|183705.2|183615.2|14
1723145850000|2024-08-08 19:37:30|183705.4|183615.4|183703.1|183613.1|183705.4|183615.4|183700.8|183610.8|7
1723145860000|2024-08-08 19:37:40|183705.4|183615.4|183727.9|183597.9|183727.9|183621.5|183705.1|183597.6|6
1723145870000|2024-08-08 19:37:50|183728|183598|183727|183597|183728|183598|183727|183597|3
1723145880000|2024-08-08 19:38:00|183727.4|183597.4|183723.9|183593.9|183728.4|183598.4|183718.6|183588.6|11
1723145900000|2024-08-08 19:38:20|183722|183592|183717|183587|183723.4|183593.4|183717|183587|8
1723145910000|2024-08-08 19:38:30|183717.7|183587.7|183722.9|183592.9|183724.2|183594.2|183717.7|183587.7|4
1723145920000|2024-08-08 19:38:40|183712.9|183582.9|183671.4|183541.4|183712.9|183582.9|183664.4|183534.4|13
1723145930000|2024-08-08 19:38:50|183676.4|183546.4|183671|183541|183676.6|183546.6|183671|183541|8
1723145940000|2024-08-08 19:39:00|183671.1|183541.1|183672.5|183542.5|183672.5|183542.5|183671.1|183541.1|4
1723145950000|2024-08-08 19:39:10|183670.3|183540.3|183665.7|183535.7|183670.3|183540.3|183665.7|183535.7|4
1723145960000|2024-08-08 19:39:20|183666.5|183536.5|183670.6|183540.6|183677.7|183547.7|183666.5|183536.5|13
1723145970000|2024-08-08 19:39:30|183670.5|183540.5|183670.3|183540.3|183670.5|183540.5|183668|183538|6
1723145980000|2024-08-08 19:39:40|183670.4|183540.4|183670.8|183540.8|183675.2|183545.2|183656|183526|23
1723145990000|2024-08-08 19:39:50|183671.1|183541.1|183672.4|183542.4|183672.7|183542.7|183670.9|183540.9|6
1723146000000|2024-08-08 19:40:00|183672.6|183542.6|183668.1|183538.1|183673.6|183543.6|183668|183538|14
1723146010000|2024-08-08 19:40:10|183669.4|183539.4|183669.8|183539.8|183672.3|183542.3|183668.8|183538.8|12
1723146020000|2024-08-08 19:40:20|183668.4|183538.4|183662.9|183532.9|183668.4|183538.4|183661.5|183531.5|13
1723146030000|2024-08-08 19:40:30|183662.8|183532.8|183655.6|183525.6|183662.8|183532.8|183655.6|183525.6|12
1723146040000|2024-08-08 19:40:40|183655.7|183525.7|183662.3|183532.3|183663|183533|183654.1|183524.1|20
1723146050000|2024-08-08 19:40:50|183662.4|183532.4|183660.3|183530.3|183662.4|183532.4|183660.3|183530.3|3
1723146060000|2024-08-08 19:41:00|183662.4|183532.4|183655.5|183525.5|183662.5|183532.5|183655.5|183525.5|16
1723146070000|2024-08-08 19:41:10|183654.3|183524.3|183656.7|183526.7|183656.7|183526.7|183654.3|183524.3|2
1723146080000|2024-08-08 19:41:20|183657.1|183527.1|183657.7|183527.7|183658.1|183528.1|183657.1|183527.1|4
1723146090000|2024-08-08 19:41:30|183657.3|183527.3|183651.8|183521.8|183657.3|183527.3|183651.8|183521.8|8
1723146100000|2024-08-08 19:41:40|183654.6|183524.6|183641.1|183511.1|183654.6|183524.6|183640.6|183510.6|8
1723146110000|2024-08-08 19:41:50|183644.4|183514.4|183638.5|183508.5|183644.4|183514.4|183638.5|183508.5|5
1723146120000|2024-08-08 19:42:00|183638.7|183508.7|183639|183509|183639.1|183509.1|183638.5|183508.5|5
1723146130000|2024-08-08 19:42:10|183640.6|183510.6|183641.2|183511.2|183641.2|183511.2|183640.6|183510.6|3
1723146140000|2024-08-08 19:42:20|183640.9|183510.9|183637.2|183507.2|183640.9|183510.9|183630.9|183500.9|9
1723146150000|2024-08-08 19:42:30|183637.6|183507.6|183641.8|183511.8|183644.7|183514.7|183635.2|183505.2|9
1723146160000|2024-08-08 19:42:40|183641.7|183511.7|183652.1|183522.1|183654.5|183524.5|183641.4|183511.4|15
1723146170000|2024-08-08 19:42:50|183650.6|183520.6|183649.5|183519.5|183650.6|183520.6|183649.4|183519.4|3
1723146180000|2024-08-08 19:43:00|183647.1|183517.1|183665.5|183535.5|183669.2|183539.2|183647.1|183517.1|15
1723146190000|2024-08-08 19:43:10|183665.6|183535.6|183664.6|183534.6|183672.7|183542.7|183660.8|183530.8|14
1723146200000|2024-08-08 19:43:20|183667.6|183537.6|183669.7|183539.7|183669.9|183539.9|183662.2|183532.2|8
1723146210000|2024-08-08 19:43:30|183669.8|183539.8|183670.2|183540.2|183670.8|183540.8|183665.1|183535.1|8
1723146220000|2024-08-08 19:43:40|183670.3|183540.3|183665.9|183535.9|183670.3|183540.3|183665.8|183535.8|7
1723146230000|2024-08-08 19:43:50|183665.6|183535.6|183666.7|183536.7|183667.3|183537.3|183665.1|183535.1|10
1723146240000|2024-08-08 19:44:00|183663|183533|183662.7|183532.7|183666|183536|183656.9|183526.9|12
1723146250000|2024-08-08 19:44:10|183666.1|183536.1|183661.9|183531.9|183666.1|183536.1|183658.6|183528.6|8
1723146260000|2024-08-08 19:44:20|183662.5|183532.5|183663.1|183533.1|183663.4|183533.4|183659.2|183529.2|7
1723146270000|2024-08-08 19:44:30|183666.9|183536.9|183668.7|183538.7|183669.3|183539.3|183666.9|183536.9|9
1723146280000|2024-08-08 19:44:40|183670.2|183540.2|183670.2|183540.2|183670.2|183540.2|183670.2|183540.2|1
1723146290000|2024-08-08 19:44:50|183668.8|183538.8|183668.1|183538.1|183668.8|183555.3|183639.1|183531.6|15
1723146300000|2024-08-08 19:45:00|183668.7|183538.7|183668|183538|183673.5|183543.5|183666.6|183536.6|14
1723146310000|2024-08-08 19:45:10|183667.3|183537.3|183668.7|183538.7|183668.9|183538.9|183656.9|183526.9|13
1723146320000|2024-08-08 19:45:20|183668.6|183538.6|183661.9|183531.9|183669.7|183539.7|183659.5|183529.5|20
1723146330000|2024-08-08 19:45:30|183662.1|183532.1|183667.6|183537.6|183669.5|183539.5|183662.1|183532.1|9
1723146340000|2024-08-08 19:45:40|183666.8|183536.8|183662.7|183532.7|183666.8|183536.8|183662.7|183532.7|7
1723146350000|2024-08-08 19:45:50|183663.3|183533.3|183646.4|183556.4|183663.3|183556.9|183646.4|183533.3|6
1723146360000|2024-08-08 19:46:00|183644.9|183554.9|183641.3|183551.3|183645.1|183555.1|183638.8|183548.8|12
1723146370000|2024-08-08 19:46:10|183641.5|183551.5|183640.5|183550.5|183646.9|183556.9|183640.5|183550.5|8
1723146380000|2024-08-08 19:46:20|183639.4|183549.4|183641.2|183551.2|183643.1|183553.1|183639.4|183549.4|6
1723146390000|2024-08-08 19:46:30|183641|183551|183637.5|183547.5|183641|183551|183637.3|183547.3|5
1723146400000|2024-08-08 19:46:40|183637.2|183547.2|183659.3|183529.3|183660.8|183548.9|183637.2|183529.3|7
1723146410000|2024-08-08 19:46:50|183659.2|183529.2|183667.1|183537.1|183667.1|183537.1|183659.2|183529.2|9
1723146420000|2024-08-08 19:47:00|183667.3|183537.3|183674.4|183544.4|183677.1|183547.1|183667.3|183537.3|11
1723146430000|2024-08-08 19:47:10|183674.6|183544.6|183685.5|183555.5|183685.5|183555.5|183674.6|183544.6|13
1723146440000|2024-08-08 19:47:20|183685.6|183555.6|183695.3|183565.3|183695.3|183565.3|183685.6|183555.6|10
1723146450000|2024-08-08 19:47:30|183696.8|183566.8|183697.7|183567.7|183697.9|183567.9|183696.5|183566.5|4
1723146460000|2024-08-08 19:47:40|183691.8|183561.8|183691.9|183561.9|183691.9|183561.9|183691.8|183561.8|2
1723146470000|2024-08-08 19:47:50|183689.6|183559.6|183691.6|183561.6|183691.6|183561.6|183689.6|183559.6|4
1723146480000|2024-08-08 19:48:00|183693.1|183563.1|183690.7|183560.7|183693.1|183563.1|183689.5|183559.5|10
1723146490000|2024-08-08 19:48:10|183697.2|183567.2|183695.8|183565.8|183700.2|183570.2|183695.5|183565.5|9
1723146500000|2024-08-08 19:48:20|183696.1|183566.1|183675.1|183585.1|183697.8|183589|183675.1|183566.1|10
1723146510000|2024-08-08 19:48:30|183673.1|183583.1|183683.7|183553.7|183686|183583.1|183664.2|183553.7|13
1723146520000|2024-08-08 19:48:40|183682.8|183552.8|183679.9|183549.9|183682.8|183552.8|183679|183549|9
1723146530000|2024-08-08 19:48:50|183679.1|183549.1|183678.1|183548.1|183679.1|183549.1|183678.1|183548.1|3
1723146540000|2024-08-08 19:49:00|183678.7|183548.7|183678.3|183548.3|183679|183549|183678.3|183548.3|5
1723146550000|2024-08-08 19:49:10|183677.2|183547.2|183674.3|183544.3|183677.2|183547.2|183674.3|183544.3|5
1723146570000|2024-08-08 19:49:30|183674.4|183544.4|183675.6|183545.6|183675.8|183545.8|183669.4|183539.4|12
1723146580000|2024-08-08 19:49:40|183672.9|183542.9|183677.5|183547.5|183677.7|183547.7|183670.3|183540.3|12
1723146590000|2024-08-08 19:49:50|183678.3|183548.3|183678.9|183548.9|183679.1|183549.1|183678.3|183548.3|3
1723146600000|2024-08-08 19:50:00|183680.9|183550.9|183689.5|183559.5|183693|183563|183680.9|183550.9|24
1723146610000|2024-08-08 19:50:10|183689.4|183559.4|183691.3|183561.3|183691.7|183561.7|183688.7|183558.7|12
1723146620000|2024-08-08 19:50:20|183690.4|183560.4|183683|183553|183690.4|183560.4|183683|183553|9
1723146630000|2024-08-08 19:50:30|183678.1|183548.1|183671.1|183541.1|183680.1|183550.1|183671.1|183541.1|17
1723146640000|2024-08-08 19:50:40|183670|183540|183666.3|183536.3|183671.5|183541.5|183665.1|183535.1|11
1723146650000|2024-08-08 19:50:50|183666.7|183536.7|183666.1|183536.1|183671.3|183541.3|183666.1|183536.1|11
1723146660000|2024-08-08 19:51:00|183665.5|183535.5|183669.4|183539.4|183670.9|183540.9|183665.5|183535.5|15
1723146670000|2024-08-08 19:51:10|183667|183537|183669.7|183539.7|183669.7|183539.7|183666.4|183536.4|8
1723146680000|2024-08-08 19:51:20|183668.2|183538.2|183678.1|183548.1|183678.2|183548.2|183668.2|183538.2|10
1723146690000|2024-08-08 19:51:30|183677.6|183547.6|183678.4|183548.4|183678.9|183548.9|183677.3|183547.3|9
1723146700000|2024-08-08 19:51:40|183676.9|183546.9|183675.3|183545.3|183677.5|183547.5|183675.3|183545.3|7
1723146710000|2024-08-08 19:51:50|183674.7|183544.7|183675.9|183545.9|183675.9|183545.9|183672.1|183542.1|9
1723146720000|2024-08-08 19:52:00|183680.1|183550.1|183683.9|183553.9|183686.1|183556.1|183678.9|183548.9|16
1723146730000|2024-08-08 19:52:10|183680.6|183550.6|183684.9|183554.9|183685|183555|183679.7|183549.7|10
1723146740000|2024-08-08 19:52:20|183682.7|183552.7|183680.7|183550.7|183682.7|183552.7|183680.5|183550.5|6
1723146750000|2024-08-08 19:52:30|183680.6|183550.6|183673.5|183543.5|183680.7|183550.7|183673.4|183543.4|10
1723146760000|2024-08-08 19:52:40|183674.6|183544.6|183670.3|183540.3|183674.6|183544.6|183666.3|183536.3|12
1723146770000|2024-08-08 19:52:50|183671.2|183541.2|183668.3|183538.3|183671.2|183541.2|183665.1|183535.1|16
1723146780000|2024-08-08 19:53:00|183668.1|183538.1|183668.4|183538.4|183670.3|183540.3|183666.4|183536.4|12
1723146790000|2024-08-08 19:53:10|183646.3|183556.3|183651.7|183561.7|183651.7|183561.7|183646.3|183556.3|6
1723146800000|2024-08-08 19:53:20|183653.5|183563.5|183653.5|183563.5|183653.5|183563.5|183653.5|183563.5|1
1723146810000|2024-08-08 19:53:30|183654.8|183564.8|183653.8|183563.8|183655.1|183565.1|183653.8|183563.8|5
1723146820000|2024-08-08 19:53:40|183653.7|183563.7|183657|183567|183657|183567|183653.7|183563.7|6
1723146830000|2024-08-08 19:53:50|183657.2|183567.2|183654.9|183564.9|183657.2|183567.2|183654.1|183564.1|6
1723146840000|2024-08-08 19:54:00|183654.8|183564.8|183663.3|183573.3|183663.3|183573.3|183652.2|183562.2|8
1723146850000|2024-08-08 19:54:10|183663.9|183573.9|183684.8|183594.8|183685.1|183595.1|183663.9|183573.9|9
1723146860000|2024-08-08 19:54:20|183690.1|183600.1|183694.4|183604.4|183696|183606|183690.1|183600.1|10
1723146870000|2024-08-08 19:54:30|183696.2|183606.2|183706.3|183616.3|183706.3|183616.3|183694.4|183604.4|10
1723146880000|2024-08-08 19:54:40|183708.1|183618.1|183720.7|183630.7|183725.2|183635.2|183708.1|183618.1|21
1723146890000|2024-08-08 19:54:50|183719.2|183629.2|183724.3|183634.3|183725.6|183635.6|183713.9|183623.9|16
1723146900000|2024-08-08 19:55:00|183724.2|183634.2|183731.3|183641.3|183731.3|183641.3|183722.4|183632.4|17
1723146910000|2024-08-08 19:55:10|183730.7|183640.7|183723|183633|183730.7|183640.7|183722|183632|14
1723146920000|2024-08-08 19:55:20|183723.2|183633.2|183727.5|183637.5|183729.4|183639.4|183723|183633|11
1723146930000|2024-08-08 19:55:30|183727.7|183637.7|183729.1|183639.1|183731|183641|183727.7|183637.7|9
1723146940000|2024-08-08 19:55:40|183730.2|183640.2|183733.3|183643.3|183733.3|183643.3|183726.3|183636.3|6
1723146950000|2024-08-08 19:55:50|183733.1|183643.1|183719.9|183629.9|183733.1|183643.1|183719.9|183629.9|10
1723146960000|2024-08-08 19:56:00|183719.6|183629.6|183719.4|183629.4|183725.5|183635.5|183718.6|183628.6|18
1723146970000|2024-08-08 19:56:10|183721|183631|183731.4|183641.4|183731.4|183641.4|183721|183631|12
1723146980000|2024-08-08 19:56:20|183736.9|183646.9|183731.4|183641.4|183737|183647|183731.4|183641.4|3
1723146990000|2024-08-08 19:56:30|183730.1|183640.1|183729.1|183639.1|183730.1|183640.1|183728.8|183638.8|4
1723147000000|2024-08-08 19:56:40|183729.6|183639.6|183720.4|183630.4|183731.1|183641.1|183720.4|183630.4|6
1723147010000|2024-08-08 19:56:50|183725.3|183635.3|183725.2|183635.2|183726.1|183636.1|183725.2|183635.2|4
1723147020000|2024-08-08 19:57:00|183723.5|183633.5|183740.4|183610.4|183740.4|183633.5|183713.8|183607.9|16
1723147030000|2024-08-08 19:57:10|183740.1|183610.1|183715.9|183625.9|183740.1|183628.2|183715.9|183609.7|5
1723147040000|2024-08-08 19:57:20|183717.7|183627.7|183710.3|183620.3|183717.7|183627.7|183710.3|183620.3|7
1723147050000|2024-08-08 19:57:30|183709.9|183619.9|183710.8|183620.8|183715|183625|183709.9|183619.9|5
1723147060000|2024-08-08 19:57:40|183710.2|183620.2|183710.2|183620.2|183710.2|183620.2|183710.2|183620.2|1
1723147070000|2024-08-08 19:57:50|183714.4|183624.4|183712.1|183622.1|183714.4|183624.4|183710.3|183620.3|5
1723147080000|2024-08-08 19:58:00|183711.5|183621.5|183710.2|183620.2|183711.5|183621.5|183708|183618|6
1723147100000|2024-08-08 19:58:20|183708.7|183618.7|183702.7|183612.7|183708.7|183618.7|183702.7|183612.7|5
1723147110000|2024-08-08 19:58:30|183701|183611|183700.2|183570.2|183701.7|183611.7|183694.7|183569.9|8
1723147120000|2024-08-08 19:58:40|183701.2|183571.2|183700.6|183570.6|183701.7|183571.7|183700.5|183570.5|5
1723147130000|2024-08-08 19:58:50|183701.1|183571.1|183698.9|183568.9|183701.9|183571.9|183698.9|183568.9|7
1723147140000|2024-08-08 19:59:00|183697.9|183567.9|183679.1|183589.1|183699.7|183594.1|183675.8|183566.6|20
1723147150000|2024-08-08 19:59:10|183683.9|183593.9|183696.2|183606.2|183705.9|183615.9|183683.6|183593.6|20
1723147160000|2024-08-08 19:59:20|183695.3|183605.3|183696|183606|183696|183606|183695.2|183605.2|4
1723147170000|2024-08-08 19:59:30|183691.3|183601.3|183667.5|183537.5|183691.3|183601.3|183666.2|183536.2|10
1723147180000|2024-08-08 19:59:40|183667.9|183537.9|183642.3|183512.3|183667.9|183537.9|183642.3|183512.3|16
1723147190000|2024-08-08 19:59:50|183648.1|183518.1|183654|183524|183655.5|183525.5|183645.1|183515.1|27
1723147200000|2024-08-08 20:00:00|183654.1|183524.1|183649.9|183519.9|183660.7|183530.7|183648.5|183518.5|19
1723147210000|2024-08-08 20:00:10|183649.3|183519.3|183613.1|183523.1|183649.3|183524.1|183613.1|183519.3|3
1723147220000|2024-08-08 20:00:20|183612.2|183522.2|183622.9|183532.9|183627.1|183537.1|183610.9|183520.9|7
1723147230000|2024-08-08 20:00:30|183620|183530|183646.4|183516.4|183648.1|183533.5|183620|183516.4|5
1723147240000|2024-08-08 20:00:40|183646.1|183516.1|183647.4|183517.4|183647.8|183517.8|183646.1|183516.1|5
1723147250000|2024-08-08 20:00:50|183645.9|183515.9|183627.4|183497.4|183645.9|183515.9|183627.4|183497.4|6
1723147260000|2024-08-08 20:01:00|183630.2|183500.2|183635.4|183505.4|183639.1|183509.1|183630.2|183500.2|8
1723147270000|2024-08-08 20:01:10|183636.8|183506.8|183606.3|183476.3|183649.6|183519.6|183606.3|183476.3|18
1723147290000|2024-08-08 20:01:30|183606|183476|183609.5|183479.5|183609.5|183479.5|183606|183476|2
1723147300000|2024-08-08 20:01:40|183609.7|183479.7|183608.1|183478.1|183609.7|183479.7|183606.1|183476.1|3
1723147310000|2024-08-08 20:01:50|183609.9|183479.9|183608.3|183478.3|183613|183483|183608.3|183478.3|5
1723147320000|2024-08-08 20:02:00|183607.2|183477.2|183611|183481|183611|183481|183607.2|183477.2|3
1723147350000|2024-08-08 20:02:30|183610.1|183480.1|183603.9|183473.9|183610.1|183480.1|183602.7|183472.7|7
1723147360000|2024-08-08 20:02:40|183603.3|183473.3|183606.5|183476.5|183607.1|183477.1|183603.3|183473.3|4
1723147370000|2024-08-08 20:02:50|183603.6|183473.6|183606.3|183476.3|183608.4|183478.4|183603.6|183473.6|8
1723147380000|2024-08-08 20:03:00|183607.2|183477.2|183607.2|183477.2|183607.2|183477.2|183607.2|183477.2|1
1723147390000|2024-08-08 20:03:10|183606.8|183476.8|183605.9|183475.9|183606.8|183476.8|183605.9|183475.9|2
1723147400000|2024-08-08 20:03:20|183604.7|183474.7|183604.7|183474.7|183604.7|183474.7|183604.7|183474.7|1
1723147420000|2024-08-08 20:03:40|183601.4|183471.4|183604.7|183474.7|183604.7|183474.7|183601.4|183471.4|2
1723147430000|2024-08-08 20:03:50|183601.4|183471.4|183586|183496|183604.7|183496|183581.7|183471.4|6
1723147440000|2024-08-08 20:04:00|183581.7|183491.7|183586|183496|183586|183496|183581.7|183491.7|2
1723147460000|2024-08-08 20:04:20|183603|183473|183603|183473|183603|183473|183599.1|183469.1|3
1723147480000|2024-08-08 20:04:40|183599.1|183469.1|183602.6|183472.6|183603|183473|183598.7|183468.7|7
1723147490000|2024-08-08 20:04:50|183581|183491|183581|183491|183585.5|183495.5|183581|183491|9
1723147500000|2024-08-08 20:05:00|183585.5|183495.5|183576.9|183486.9|183585.5|183495.5|183576.9|183486.9|4
1723147510000|2024-08-08 20:05:10|183596.2|183466.2|183596.2|183466.2|183596.2|183466.2|183596.2|183466.2|1
1723147530000|2024-08-08 20:05:30|183589|183459|183596.2|183466.2|183596.2|183466.2|183589|183459|2
1723147540000|2024-08-08 20:05:40|183596.9|183466.9|183565|183475|183596.9|183475|183565|183466.9|2
1723147550000|2024-08-08 20:05:50|183576.9|183486.9|183576.9|183486.9|183576.9|183486.9|183576.9|183486.9|1
1723147560000|2024-08-08 20:06:00|183577.4|183487.4|183577.4|183487.4|183577.4|183487.4|183577.4|183487.4|1
1723147570000|2024-08-08 20:06:10|183597.4|183467.4|183597.4|183467.4|183597.4|183467.4|183597.4|183467.4|1
1723147590000|2024-08-08 20:06:30|183603.8|183473.8|183603.8|183473.8|183603.8|183473.8|183603.8|183473.8|1
1723147600000|2024-08-08 20:06:40|183606|183476|183617.4|183487.4|183617.4|183487.4|183606|183476|2
1723147620000|2024-08-08 20:07:00|183611.7|183481.7|183611.7|183481.7|183611.7|183481.7|183607.9|183477.9|3
1723147650000|2024-08-08 20:07:30|183618.1|183488.1|183626|183496|183626|183496|183618.1|183488.1|2
1723147680000|2024-08-08 20:08:00|183618.2|183488.2|183618.2|183488.2|183618.2|183488.2|183618.2|183488.2|1
1723147690000|2024-08-08 20:08:10|183618|183488|183618|183488|183618|183488|183618|183488|1
1723147700000|2024-08-08 20:08:20|183618.5|183488.5|183651|183521|183657.2|183527.2|183618.5|183488.5|9
1723147710000|2024-08-08 20:08:30|183649.2|183519.2|183651.6|183521.6|183652.9|183522.9|183649|183519|11
1723147720000|2024-08-08 20:08:40|183651.5|183521.5|183656.8|183526.8|183658|183528|183651.5|183521.5|3
1723147730000|2024-08-08 20:08:50|183656.9|183526.9|183655.5|183525.5|183656.9|183526.9|183654.2|183524.2|5
1723147740000|2024-08-08 20:09:00|183667.1|183537.1|183655.6|183525.6|183668.7|183538.7|183655.6|183525.6|5
1723147750000|2024-08-08 20:09:10|183657.1|183527.1|183659.1|183529.1|183661|183531|183657.1|183527.1|6
1723147760000|2024-08-08 20:09:20|183660.3|183530.3|183660.2|183530.2|183660.3|183530.3|183660.2|183530.2|2
1723147770000|2024-08-08 20:09:30|183660|183530|183660.7|183530.7|183675.6|183545.6|183653.2|183523.2|10
1723147780000|2024-08-08 20:09:40|183659|183529|183659|183529|183659|183529|183659|183529|1
1723147790000|2024-08-08 20:09:50|183657.7|183527.7|183660.1|183530.1|183660.1|183530.1|183657.7|183527.7|2
1723147800000|2024-08-08 20:10:00|183650.8|183520.8|183653.5|183523.5|183655.1|183525.1|183649.2|183519.2|9
1723147830000|2024-08-08 20:10:30|183660.9|183530.9|183658.6|183528.6|183660.9|183530.9|183658.6|183528.6|3
1723147840000|2024-08-08 20:10:40|183656.9|183526.9|183656.9|183526.9|183656.9|183526.9|183656.9|183526.9|1
1723147850000|2024-08-08 20:10:50|183650.2|183520.2|183650.2|183520.2|183650.2|183520.2|183650.2|183520.2|1
1723147860000|2024-08-08 20:11:00|183650.1|183520.1|183650.1|183520.1|183650.1|183520.1|183650.1|183520.1|1
1723147870000|2024-08-08 20:11:10|183650|183520|183648.7|183518.7|183650|183520|183648.1|183518.1|4
1723147880000|2024-08-08 20:11:20|183648.1|183518.1|183654.5|183524.5|183654.5|183524.5|183648.1|183518.1|3
1723147900000|2024-08-08 20:11:40|183656.1|183526.1|183656.1|183526.1|183656.1|183526.1|183656.1|183526.1|1
1723147910000|2024-08-08 20:11:50|183649.4|183519.4|183649.4|183519.4|183649.4|183519.4|183649.4|183519.4|1
1723147940000|2024-08-08 20:12:20|183656|183526|183658.1|183528.1|183658.1|183528.1|183656|183526|2
1723147960000|2024-08-08 20:12:40|183658|183528|183649|183519|183658|183528|183649|183519|4
1723147970000|2024-08-08 20:12:50|183648.3|183518.3|183648.3|183518.3|183648.3|183518.3|183648.3|183518.3|1
1723147990000|2024-08-08 20:13:10|183654.4|183524.4|183654.4|183524.4|183654.4|183524.4|183654.4|183524.4|1
1723148000000|2024-08-08 20:13:20|183655.2|183525.2|183653.9|183523.9|183655.2|183525.2|183653.9|183523.9|2
1723148010000|2024-08-08 20:13:30|183654.8|183524.8|183654.8|183524.8|183654.8|183524.8|183654.8|183524.8|1
1723148020000|2024-08-08 20:13:40|183648.4|183518.4|183647|183517|183648.4|183518.4|183647|183517|3
1723148040000|2024-08-08 20:14:00|183648.8|183518.8|183648.9|183518.9|183649.3|183519.3|183648.2|183518.2|4
1723148050000|2024-08-08 20:14:10|183655.5|183525.5|183655.5|183525.5|183655.5|183525.5|183655.5|183525.5|1
1723148070000|2024-08-08 20:14:30|183654.4|183524.4|183648.9|183518.9|183654.4|183524.4|183648.1|183518.1|3
1723148080000|2024-08-08 20:14:40|183648.1|183518.1|183648.1|183518.1|183648.1|183518.1|183648.1|183518.1|1
1723148090000|2024-08-08 20:14:50|183649|183519|183649|183519|183649|183519|183649|183519|1
1723148100000|2024-08-08 20:15:00|183650.4|183520.4|183649.1|183519.1|183651.3|183521.3|183648|183518|9
1723148110000|2024-08-08 20:15:10|183650|183520|183649|183519|183651.1|183521.1|183647.3|183517.3|7
1723148120000|2024-08-08 20:15:20|183649.9|183519.9|183649.9|183519.9|183649.9|183519.9|183649.9|183519.9|1
1723148130000|2024-08-08 20:15:30|183648.9|183518.9|183658.4|183528.4|183658.4|183528.4|183648.9|183518.9|3
1723148140000|2024-08-08 20:15:40|183659.8|183529.8|183658.7|183528.7|183659.8|183529.8|183656.1|183526.1|7
1723148150000|2024-08-08 20:15:50|183656.8|183526.8|183658.1|183528.1|183658.3|183528.3|183656.8|183526.8|5
1723148160000|2024-08-08 20:16:00|183657|183527|183650|183520|183658.4|183528.4|183650|183520|8
1723148180000|2024-08-08 20:16:20|183650.2|183520.2|183649.2|183519.2|183650.2|183520.2|183649.2|183519.2|2
1723148190000|2024-08-08 20:16:30|183655.4|183525.4|183656|183526|183656|183526|183655.4|183525.4|2
1723148210000|2024-08-08 20:16:50|183649.1|183519.1|183648.5|183518.5|183649.1|183519.1|183647.7|183517.7|3
1723148220000|2024-08-08 20:17:00|183647.8|183517.8|183649.3|183519.3|183649.3|183519.3|183647.8|183517.8|3
1723148240000|2024-08-08 20:17:20|183657.4|183527.4|183656.3|183526.3|183657.4|183527.4|183656.3|183526.3|2
1723148270000|2024-08-08 20:17:50|183649.1|183519.1|183649.1|183519.1|183649.1|183519.1|183649.1|183519.1|1
1723148280000|2024-08-08 20:18:00|183648.4|183518.4|183643.8|183513.8|183648.4|183518.4|183643.8|183513.8|4
1723148290000|2024-08-08 20:18:10|183644.5|183514.5|183644.5|183514.5|183644.5|183514.5|183644.5|183514.5|1
1723148300000|2024-08-08 20:18:20|183650.2|183520.2|183645.3|183515.3|183650.2|183520.2|183644.2|183514.2|7
1723148310000|2024-08-08 20:18:30|183647|183517|183647|183517|183647|183517|183647|183517|1
1723148320000|2024-08-08 20:18:40|183645.7|183515.7|183640.7|183510.7|183646.5|183516.5|183640.7|183510.7|3
1723148350000|2024-08-08 20:19:10|183646.5|183516.5|183649.2|183519.2|183649.2|183519.2|183645.7|183515.7|3
1723148360000|2024-08-08 20:19:20|183650|183520|183650|183520|183650|183520|183650|183520|1
1723148370000|2024-08-08 20:19:30|183649.1|183519.1|183649.1|183519.1|183650|183520|183649.1|183519.1|3
1723148380000|2024-08-08 20:19:40|183642.6|183512.6|183643.1|183513.1|183643.8|183513.8|183642.6|183512.6|3
1723148390000|2024-08-08 20:19:50|183643.9|183513.9|183621.2|183491.2|183643.9|183513.9|183621.2|183491.2|3
1723148410000|2024-08-08 20:20:10|183620.5|183490.5|183618.9|183488.9|183621.1|183491.1|183618.9|183488.9|4
1723148420000|2024-08-08 20:20:20|183619.6|183489.6|183619.7|183489.7|183619.7|183489.7|183619|183489|3
1723148430000|2024-08-08 20:20:30|183621|183491|183621|183491|183621|183491|183621|183491|1
1723148440000|2024-08-08 20:20:40|183620|183490|183621.3|183491.3|183621.4|183491.4|183620|183490|3
1723148450000|2024-08-08 20:20:50|183613.2|183483.2|183612.2|183482.2|183613.2|183483.2|183612.2|183482.2|2
1723148460000|2024-08-08 20:21:00|183611.3|183481.3|183606.7|183476.7|183611.3|183481.3|183606.7|183476.7|2
1723148470000|2024-08-08 20:21:10|183607.5|183477.5|183606.7|183476.7|183607.5|183477.5|183606.7|183476.7|2
1723148490000|2024-08-08 20:21:30|183611.2|183481.2|183611.2|183481.2|183611.2|183481.2|183611.2|183481.2|1
1723148500000|2024-08-08 20:21:40|183576.1|183446.1|183565.6|183435.6|183576.1|183446.1|183563.5|183433.5|6
1723148530000|2024-08-08 20:22:10|183564.3|183434.3|183564.3|183434.3|183564.3|183434.3|183564.3|183434.3|1
1723148540000|2024-08-08 20:22:20|183553.1|183423.1|183578.8|183448.8|183578.8|183448.8|183553.1|183423.1|4
1723148570000|2024-08-08 20:22:50|183571.4|183441.4|183571.4|183441.4|183571.4|183441.4|183571.4|183441.4|1
1723148580000|2024-08-08 20:23:00|183562|183432|183562.9|183432.9|183562.9|183432.9|183562|183432|2
1723148590000|2024-08-08 20:23:10|183572.5|183442.5|183572.5|183442.5|183572.5|183442.5|183572.5|183442.5|1
1723148610000|2024-08-08 20:23:30|183579.8|183449.8|183579.8|183449.8|183579.8|183449.8|183579.8|183449.8|1
1723148620000|2024-08-08 20:23:40|183576.4|183446.4|183576.4|183446.4|183576.4|183446.4|183576.4|183446.4|1
1723148630000|2024-08-08 20:23:50|183563|183433|183563|183433|183563|183433|183563|183433|1
1723148640000|2024-08-08 20:24:00|183569.7|183439.7|183569.7|183439.7|183569.7|183439.7|183569.7|183439.7|1
1723148650000|2024-08-08 20:24:10|183576.3|183446.3|183576.3|183446.3|183576.3|183446.3|183576.3|183446.3|1
1723148670000|2024-08-08 20:24:30|183575.1|183445.1|183571.6|183441.6|183575.1|183445.1|183571.6|183441.6|2
1723148680000|2024-08-08 20:24:40|183561.9|183431.9|183561.9|183431.9|183561.9|183431.9|183561.9|183431.9|1
1723148690000|2024-08-08 20:24:50|183568.1|183438.1|183568.1|183438.1|183568.1|183438.1|183568.1|183438.1|1
1723148700000|2024-08-08 20:25:00|183569.2|183439.2|183575.3|183445.3|183575.3|183445.3|183569.2|183439.2|2
1723148740000|2024-08-08 20:25:40|183569.2|183439.2|183569.2|183439.2|183569.2|183439.2|183569.2|183439.2|1
1723148760000|2024-08-08 20:26:00|183575.3|183445.3|183575.3|183445.3|183575.3|183445.3|183575.3|183445.3|1
1723148790000|2024-08-08 20:26:30|183569.2|183439.2|183569.2|183439.2|183569.2|183439.2|183569.2|183439.2|1
1723148810000|2024-08-08 20:26:50|183575.3|183445.3|183575.3|183445.3|183575.3|183445.3|183575.3|183445.3|1
1723148840000|2024-08-08 20:27:20|183574.1|183444.1|183575.3|183445.3|183575.3|183445.3|183574.1|183444.1|2
1723148850000|2024-08-08 20:27:30|183569.3|183439.3|183569.3|183439.3|183569.3|183439.3|183569.3|183439.3|1
1723148860000|2024-08-08 20:27:40|183567.8|183437.8|183574.9|183444.9|183575.2|183445.2|183567.8|183437.8|3
1723148870000|2024-08-08 20:27:50|183561.8|183431.8|183577.9|183447.9|183577.9|183447.9|183561.8|183431.8|3
1723148880000|2024-08-08 20:28:00|183570.7|183440.7|183570.7|183440.7|183570.7|183440.7|183570.7|183440.7|1
1723148890000|2024-08-08 20:28:10|183577.9|183447.9|183577.9|183447.9|183577.9|183447.9|183577.9|183447.9|1
1723148900000|2024-08-08 20:28:20|183574.9|183444.9|183574.9|183444.9|183574.9|183444.9|183574.9|183444.9|1
1723148910000|2024-08-08 20:28:30|183567.3|183437.3|183567.3|183437.3|183567.3|183437.3|183567.3|183437.3|1
1723148920000|2024-08-08 20:28:40|183573.9|183443.9|183573.9|183443.9|183573.9|183443.9|183573.9|183443.9|1
1723148930000|2024-08-08 20:28:50|183574.8|183444.8|183574.8|183444.8|183574.8|183444.8|183574.8|183444.8|1
1723148940000|2024-08-08 20:29:00|183578.6|183448.6|183578.6|183448.6|183578.6|183448.6|183578.6|183448.6|1
1723148960000|2024-08-08 20:29:20|183575.9|183445.9|183575.9|183445.9|183575.9|183445.9|183575.9|183445.9|1
1723148980000|2024-08-08 20:29:40|183579.4|183449.4|183579.4|183449.4|183579.4|183449.4|183579.4|183449.4|1
1723148990000|2024-08-08 20:29:50|183575.9|183445.9|183575.9|183445.9|183575.9|183445.9|183575.9|183445.9|1
1723149000000|2024-08-08 20:30:00|183570.6|183440.6|183575.4|183445.4|183575.4|183445.4|183570.5|183440.5|3
1723149030000|2024-08-08 20:30:30|183570.6|183440.6|183570.6|183440.6|183570.6|183440.6|183570.6|183440.6|1
1723149050000|2024-08-08 20:30:50|183575.5|183445.5|183570.7|183440.7|183575.5|183445.5|183570.7|183440.7|2
1723149090000|2024-08-08 20:31:30|183560.9|183430.9|183560.9|183430.9|183560.9|183430.9|183560.9|183430.9|1
1723149110000|2024-08-08 20:31:50|183570.7|183440.7|183570.7|183440.7|183570.7|183440.7|183570.7|183440.7|1
1723149140000|2024-08-08 20:32:20|183560.9|183430.9|183607|183477|183626.4|183496.4|183560.9|183430.9|10
1723149150000|2024-08-08 20:32:30|183607.3|183477.3|183608.7|183478.7|183608.7|183478.7|183605.4|183475.4|5
1723149160000|2024-08-08 20:32:40|183608.4|183478.4|183608.7|183478.7|183608.7|183478.7|183608.4|183478.4|4
1723149170000|2024-08-08 20:32:50|183608.6|183478.6|183608.7|183478.7|183608.7|183478.7|183608.4|183478.4|4
1723149180000|2024-08-08 20:33:00|183602.1|183472.1|183602.1|183472.1|183602.1|183472.1|183601.9|183471.9|3
1723149190000|2024-08-08 20:33:10|183601.9|183471.9|183602.1|183472.1|183602.1|183472.1|183601.9|183471.9|2
1723149200000|2024-08-08 20:33:20|183601.8|183471.8|183608.4|183478.4|183609.7|183479.7|183601.8|183471.8|6
1723149210000|2024-08-08 20:33:30|183605.6|183475.6|183612.9|183482.9|183612.9|183482.9|183605.6|183475.6|8
1723149230000|2024-08-08 20:33:50|183607.4|183477.4|183598.1|183468.1|183607.4|183477.4|183598.1|183468.1|2
1723149240000|2024-08-08 20:34:00|183607.4|183477.4|183607.4|183477.4|183607.4|183477.4|183607.4|183477.4|1
1723149250000|2024-08-08 20:34:10|183603.1|183473.1|183615|183485|183615|183485|183603.1|183473.1|2
1723149290000|2024-08-08 20:34:50|183603.1|183473.1|183603.1|183473.1|183603.1|183473.1|183603.1|183473.1|1
1723149300000|2024-08-08 20:35:00|183607.4|183477.4|183607.4|183477.4|183607.4|183477.4|183607.4|183477.4|1
1723149310000|2024-08-08 20:35:10|183615.2|183485.2|183615.2|183485.2|183615.2|183485.2|183615.2|183485.2|1
1723149330000|2024-08-08 20:35:30|183615|183485|183615|183485|183615|183485|183615|183485|1
1723149340000|2024-08-08 20:35:40|183603.1|183473.1|183607.4|183477.4|183607.4|183477.4|183603.1|183473.1|2
1723149350000|2024-08-08 20:35:50|183642.9|183439.6|183642.9|183439.6|183642.9|183439.6|183642.9|183439.6|1
1723149360000|2024-08-08 20:36:00|183614.5|183484.5|183614.5|183484.5|183614.5|183484.5|183614.5|183484.5|1
1723149380000|2024-08-08 20:36:20|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|1
1723149400000|2024-08-08 20:36:40|183601.4|183471.4|183601.4|183471.4|183601.4|183471.4|183601.4|183471.4|1
1723149420000|2024-08-08 20:37:00|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|1
1723149450000|2024-08-08 20:37:30|183601.4|183471.4|183601.4|183471.4|183601.4|183471.4|183601.4|183471.4|1
1723149470000|2024-08-08 20:37:50|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|1
1723149510000|2024-08-08 20:38:30|183601.4|183471.4|183601.4|183471.4|183601.4|183471.4|183601.4|183471.4|1
1723149520000|2024-08-08 20:38:40|183642.9|183439.6|183644.1|183439.5|183644.1|183439.6|183642.9|183439.5|2
1723149530000|2024-08-08 20:38:50|183615|183485|183615|183485|183615|183485|183615|183485|1
1723149560000|2024-08-08 20:39:20|183644.1|183439.5|183644.1|183439.5|183644.1|183439.5|183644.1|183439.5|1
1723149570000|2024-08-08 20:39:30|183602.2|183472.2|183602.2|183472.2|183602.2|183472.2|183602.2|183472.2|1
1723149580000|2024-08-08 20:39:40|183614.4|183484.4|183614.4|183484.4|183614.4|183484.4|183614.4|183484.4|1
1723149600000|2024-08-08 20:40:00|183614|183484|183579.5|183449.5|183614|183484|183579.5|183449.5|5
1723149610000|2024-08-08 20:40:10|183579.6|183449.6|183579.6|183449.6|183579.6|183449.6|183579.6|183449.6|1
1723149620000|2024-08-08 20:40:20|183579.2|183449.2|183576.8|183446.8|183579.2|183449.2|183575.8|183445.8|4
1723149630000|2024-08-08 20:40:30|183577.1|183447.1|183578.8|183448.8|183578.8|183448.8|183577.1|183447.1|2
1723149640000|2024-08-08 20:40:40|183573.6|183443.6|183573.4|183443.4|183573.6|183443.6|183572.2|183442.2|4
1723149660000|2024-08-08 20:41:00|183572.3|183442.3|183574.6|183444.6|183574.6|183444.6|183571.1|183441.1|3
1723149690000|2024-08-08 20:41:30|183574.7|183444.7|183570.2|183440.2|183574.7|183444.7|183570.2|183440.2|2
1723149710000|2024-08-08 20:41:50|183574.2|183444.2|183573.6|183443.6|183574.2|183444.2|183573.6|183443.6|2
1723149720000|2024-08-08 20:42:00|183574.2|183444.2|183576.3|183446.3|183576.3|183446.3|183574.2|183444.2|2
1723149730000|2024-08-08 20:42:10|183569.7|183439.7|183637.3|183430.5|183637.3|183473.7|183553.4|183423.4|11
1723149740000|2024-08-08 20:42:20|183637.7|183430.3|183637.7|183430.3|183637.7|183430.3|183637.7|183430.3|1
1723149750000|2024-08-08 20:42:30|183637.6|183431.4|183644.6|183430.3|183759.5|183486.5|183613.7|183414.3|29
1723149760000|2024-08-08 20:42:40|183663.2|183428.4|183663.4|183423.2|183761.2|183433.5|183626.8|183412.8|39
1723149770000|2024-08-08 20:42:50|183666.4|183431.3|183673.3|183417.8|183761.4|183457.9|183630|183416.1|40
1723149780000|2024-08-08 20:43:00|183643.8|183427.1|183765.2|183423.2|183765.2|183431|183628.4|183414.6|40
1723149790000|2024-08-08 20:43:10|183681.2|183426.3|183654.8|183436.8|183820.5|183478.5|183627.2|183419.3|38
1723149800000|2024-08-08 20:43:20|183771.3|183429.3|183653.4|183434.6|183778.3|183439.9|183626.7|183418.5|40
1723149810000|2024-08-08 20:43:30|183668.6|183433.7|183677.2|183440.9|183684.8|183446|183631.9|183420.1|40
1723149820000|2024-08-08 20:43:40|183660.9|183443.9|183649.3|183438.4|183681.3|183446.3|183640.6|183430.5|40
1723149830000|2024-08-08 20:43:50|183670.1|183441.6|183657.1|183435.5|183677.4|183472|183599|183433.8|40
1723149840000|2024-08-08 20:44:00|183674.9|183441.6|183648.2|183435.5|183677.2|183459.8|183589.8|183432.8|40
1723149850000|2024-08-08 20:44:10|183667.1|183432.7|183668.4|183440.2|183681.2|183461.2|183591.2|183428.3|40
1723149860000|2024-08-08 20:44:20|183649.8|183442.4|183649.6|183435.9|183874.5|183532.5|183599.3|183428.2|40
1723149870000|2024-08-08 20:44:30|183685.4|183441.8|183691.2|183446.7|183742.6|183448.8|183642.7|183413.7|18
1723149880000|2024-08-08 20:44:40|183664.4|183448.6|183685.5|183450.1|183693|183456.1|183663.6|183446.1|12
1723149890000|2024-08-08 20:44:50|183690.1|183449.1|183695.1|183444.6|183698.6|183456.6|183649|183444.6|19
1723149900000|2024-08-08 20:45:00|183663.2|183447.7|183689.4|183450.1|183696.5|183450.1|183663.2|183445.5|25
1723149910000|2024-08-08 20:45:10|183693.8|183446.8|183709.8|183421.2|183717.8|183448.1|183670.5|183417.6|32
1723149920000|2024-08-08 20:45:20|183710.3|183421.7|183713.7|183421|183716.5|183422.1|183678.4|183417.4|27
1723149930000|2024-08-08 20:45:30|183714.2|183420.9|183750.2|183500.4|183750.3|183524.2|183654.2|183417|27
1723149940000|2024-08-08 20:45:40|183750.1|183501.3|183720.2|183429|183750.1|183530.5|183656.3|183427.7|33
1723149950000|2024-08-08 20:45:50|183720.8|183428.8|183722.2|183426.8|183722.4|183432|183685.9|183416.7|22
1723149960000|2024-08-08 20:46:00|183721.3|183426.5|183721.9|183424.2|183721.9|183429.1|183685.8|183422.5|10
1723149970000|2024-08-08 20:46:10|183721.8|183425.4|183705.7|183415|183723.2|183429.3|183667.3|183413.1|26
1723149980000|2024-08-08 20:46:20|183708.9|183414.2|183718.6|183422.5|183718.6|183426.7|183681.4|183413|21
1723149990000|2024-08-08 20:46:30|183718.5|183423|183710.2|183413.9|183719.5|183424.9|183665.8|183412.4|28
1723150000000|2024-08-08 20:46:40|183714.6|183423.6|183717.3|183422.7|183719.4|183427.2|183681|183420.7|22
1723150010000|2024-08-08 20:46:50|183717.1|183423.3|183717.5|183422.3|183718.6|183423.9|183664.1|183414.4|29
1723150020000|2024-08-08 20:47:00|183717.4|183423.2|183715.1|183422.4|183717.5|183424.5|183666.6|183412.4|24
1723150030000|2024-08-08 20:47:10|183715.6|183424|183710.4|183427.4|183719.9|183427.4|183681.7|183412.6|24
1723150040000|2024-08-08 20:47:20|183682.8|183421.2|183735.9|183432.6|183738|183436.6|183682.8|183421.2|18
1723150050000|2024-08-08 20:47:30|183735.3|183432.1|183738.6|183437.7|183738.6|183437.8|183705.6|183429.9|7
1723150060000|2024-08-08 20:47:40|183736.8|183435.9|183738.5|183437.8|183738.5|183438.6|183706|183435.9|6
1723150070000|2024-08-08 20:47:50|183745.6|183430.7|183745.4|183414.5|183745.6|183430.7|183699|183414.5|8
1723150080000|2024-08-08 20:48:00|183745.2|183413|183732|183416.4|183745.2|183419.9|183673.7|183412.8|18
1723150090000|2024-08-08 20:48:10|183734.4|183416.1|183682.2|183421.2|183739.1|183432.2|183646.2|183412.1|23
1723150100000|2024-08-08 20:48:20|183729.3|183432.2|183723.4|183421.9|183735.4|183435.5|183666.4|183420.2|22
1723150110000|2024-08-08 20:48:30|183722.3|183421.7|183721.3|183423.4|183722.3|183425.8|183667.7|183419.1|19
1723150120000|2024-08-08 20:48:40|183720.1|183423.3|183724|183428.6|183729.1|183430.7|183663.6|183418.1|26
1723150130000|2024-08-08 20:48:50|183723|183426.4|183701.1|183426.4|183728.2|183430.1|183678.9|183416.5|26
1723150140000|2024-08-08 20:49:00|183727.1|183428.4|183749.1|183407.1|183749.6|183431.8|183685.5|183400.1|27
1723150150000|2024-08-08 20:49:10|183749.9|183407.9|183746.9|183404.9|183752.2|183417.2|183687|183397|26
1723150160000|2024-08-08 20:49:20|183750.4|183408.4|183752.7|183410.7|183752.7|183414.1|183706|183399.1|24
1723150170000|2024-08-08 20:49:30|183752.1|183410.1|183725|183411.6|183753.2|183414.8|183682.5|183398.3|30
1723150180000|2024-08-08 20:49:40|183729|183410.6|183688.5|183414.1|183733.9|183415.4|183685.8|183410.6|17
1723150190000|2024-08-08 20:49:50|183715.2|183416.3|183733.3|183416.4|183735.3|183419.7|183664.8|183413|23
1723150200000|2024-08-08 20:50:00|183737.9|183413.2|183729.8|183387.8|183748.8|183413.2|183687.6|183384.8|18
1723150210000|2024-08-08 20:50:10|183730.5|183388.5|183733.6|183391.6|183736.1|183395|183708.3|183376.2|10
1723150220000|2024-08-08 20:50:20|183734.1|183392.1|183743.5|183401.5|183743.5|183401.5|183678.2|183369.8|10
1723150230000|2024-08-08 20:50:30|183713.9|183401.2|183734.8|183396.2|183734.8|183404.9|183692.2|183390.6|18
1723150250000|2024-08-08 20:50:50|183731.8|183391.2|183735.8|183395.3|183735.8|183395.6|183711.8|183391.2|5
1723150260000|2024-08-08 20:51:00|183735.3|183393.9|183733.6|183391.6|183735.3|183396.3|183715.5|183378.5|15
1723150280000|2024-08-08 20:51:20|183733.5|183391.5|183732.1|183392.2|183744.1|183402.1|183694.2|183387.6|13
1723150290000|2024-08-08 20:51:30|183731.5|183400.3|183732|183400.9|183732|183400.9|183712|183397.3|7
1723150300000|2024-08-08 20:51:40|183729|183399.9|183731.6|183401.1|183731.6|183401.1|183709.4|183397.3|7
1723150310000|2024-08-08 20:51:50|183734.9|183392.9|183734.5|183392.5|183735.1|183397.9|183709.4|183389.7|7
1723150320000|2024-08-08 20:52:00|183737.3|183395.3|183734.7|183392.7|183743.5|183401.5|183711.8|183390.8|9
1723150330000|2024-08-08 20:52:10|183733.3|183391.3|183737.4|183395.4|183737.4|183397.5|183710.1|183389|7
1723150340000|2024-08-08 20:52:20|183734.9|183392.9|183739.1|183398.8|183739.2|183407|183708.7|183390.6|14
1723150350000|2024-08-08 20:52:30|183739.2|183397.2|183737.6|183396.8|183739.2|183399.6|183710.3|183392.8|8
1723150360000|2024-08-08 20:52:40|183736.5|183394.5|183732.6|183390.6|183736.5|183394.5|183732.6|183390.6|2
1723150370000|2024-08-08 20:52:50|183733.4|183391.4|183749.9|183407.9|183751.1|183409.1|183733.4|183391.4|21
1723150380000|2024-08-08 20:53:00|183741|183399|183761.7|183419.7|183761.7|183419.7|183723.3|183381.3|7
1723150390000|2024-08-08 20:53:10|183738.7|183406.7|183738.7|183406.7|183738.7|183406.7|183738.7|183406.7|1
1723150400000|2024-08-08 20:53:20|183751.4|183420|183735.2|183393.2|183751.9|183420|183708.5|183390.6|16
1723150410000|2024-08-08 20:53:30|183709.3|183395.9|183740.1|183398.1|183740.1|183398.1|183709.3|183393.2|4
1723150420000|2024-08-08 20:53:40|183740|183398|183743.4|183401.4|183743.4|183401.4|183740|183398|2
1723150430000|2024-08-08 20:53:50|183741.9|183399.9|183743.6|183401.6|183743.6|183401.6|183731.4|183389.4|5
1723150440000|2024-08-08 20:54:00|183742.6|183400.6|183744.4|183402.4|183744.4|183402.4|183731.9|183389.9|6
1723150450000|2024-08-08 20:54:10|183741.3|183399.3|183741.3|183399.3|183741.3|183399.3|183741.3|183399.3|1
1723150460000|2024-08-08 20:54:20|183739.8|183397.8|183740.8|183398.8|183740.8|183398.8|183718.4|183390|6
1723150470000|2024-08-08 20:54:30|183744|183402|183744|183402|183744|183402|183744|183402|1
1723150490000|2024-08-08 20:54:50|183741.3|183399.3|183744.7|183402.7|183744.7|183402.7|183739.4|183397.4|4
1723150500000|2024-08-08 20:55:00|183743.6|183401.6|183743|183401|183743.6|183401.6|183718.6|183376.6|6
1723150510000|2024-08-08 20:55:10|183739.1|183397.7|183739.1|183397.7|183739.1|183397.7|183739.1|183397.7|1
1723150520000|2024-08-08 20:55:20|183732.5|183398.5|183685.4|183393.2|183738.7|183400.6|183685.4|183390.8|8
1723150530000|2024-08-08 20:55:30|183735.4|183393.4|183743.2|183401.2|183743.2|183401.2|183735.4|183393.4|3
1723150550000|2024-08-08 20:55:50|183741.8|183399.8|183812|183470|183846.5|183504.5|183715.2|183376.9|15
1723150560000|2024-08-08 20:56:00|183842.7|183500.7|183762|183420|183867.5|183525.5|183727.2|183385.2|16
1723150570000|2024-08-08 20:56:10|183744.7|183402.7|183804.9|183462.9|183867.4|183525.4|183738.4|183396.4|40
1723150580000|2024-08-08 20:56:20|183805.9|183463.9|183792.7|183450.7|183852.5|183510.5|183767.4|183443.3|40
1723150590000|2024-08-08 20:56:30|183808.7|183466.7|183800.7|183458.7|183852.5|183510.5|183730.4|183444.5|40
1723150600000|2024-08-08 20:56:40|183808.8|183466.8|183810|183468|183859.5|183517.5|183774.1|183445.4|40
1723150610000|2024-08-08 20:56:50|183788|183446|183867|183525|183871.2|183529.2|183766.6|183439.3|40
1723150620000|2024-08-08 20:57:00|183800.6|183458.6|183799.2|183465|183870.2|183528.2|183767.2|183440.5|40
1723150630000|2024-08-08 20:57:10|183870.4|183528.4|183825|183483|183883.2|183541.2|183773.8|183447.9|40
1723150640000|2024-08-08 20:57:20|183806.3|183464.3|183810.5|183468.5|183863.2|183521.2|183783.9|183441.9|40
1723150650000|2024-08-08 20:57:30|183793|183451|183843.4|183501.4|183875|183533|183789|183447|40
1723150660000|2024-08-08 20:57:40|183812.9|183470.9|183863.2|183521.2|183865.8|183523.8|183790.7|183448.7|40
1723150670000|2024-08-08 20:57:50|183842.8|183500.8|183790.8|183448.8|183859|183517|183756|183414|38
1723150680000|2024-08-08 20:58:00|183788.3|183446.3|183805|183463|183805.5|183463.5|183762.8|183420.8|33
1723150690000|2024-08-08 20:58:10|183805.3|183463.3|183804.6|183462.6|183823.8|183481.8|183743.1|183401.1|33
1723150700000|2024-08-08 20:58:20|183804.8|183462.8|183801.6|183465.5|183806.1|183465.6|183800.7|183459.8|32
1723150710000|2024-08-08 20:58:30|183802.7|183464.9|183800.6|183467.5|183802.9|183467.5|183800.6|183464.6|23
1723150720000|2024-08-08 20:58:40|183801.9|183466.1|183758.9|183495.7|183801.9|183495.7|183757.2|183465.8|26
1723150730000|2024-08-08 20:58:50|183756.8|183498.5|183760.1|183494.9|183760.6|183499.5|183756.1|183494.3|23
1723150740000|2024-08-08 20:59:00|183758.1|183496.7|183769.4|183496|183771.4|183499.7|183755.9|183494|23
1723150750000|2024-08-08 20:59:10|183767.3|183498.9|183803.2|183469.7|183805.9|183498.9|183767.3|183466.6|23
1723150760000|2024-08-08 20:59:20|183805.8|183466.8|183805.6|183467|183805.8|183469.9|183803.1|183466.8|22
1723150770000|2024-08-08 20:59:30|183810.6|183468.6|183804.8|183462.8|183816.3|183474.3|183804.5|183462.5|30
1723150780000|2024-08-08 20:59:40|183810.4|183468.4|183804.8|183462.8|183816.2|183474.2|183804.5|183462.5|22
1723150790000|2024-08-08 20:59:50|183804.5|183462.5|183724.1|183382.1|183810.4|183468.4|183723.8|183381.8|21
1723150800000|2024-08-08 21:00:00|183799|183457|183785.8|183443.8|183799|183457|183785.8|183443.8|2
1723150860000|2024-08-08 21:01:00|183784|183442|183789.9|183447.9|183789.9|183447.9|183784|183442|2
1723150910000|2024-08-08 21:01:50|183867.7|183525.7|183867.7|183525.7|183867.7|183525.7|183867.7|183525.7|1
1723151110000|2024-08-08 21:05:10|183887.4|183545.4|183887.4|183545.4|183887.4|183545.4|183887.4|183545.4|1
1723151120000|2024-08-08 21:05:20|183927.4|183585.4|183927.4|183585.4|183927.4|183585.4|183927.4|183585.4|1
1723151300000|2024-08-08 21:08:20|183816.6|183474.6|183816.6|183474.6|183816.6|183474.6|183816.6|183474.6|1
1723151310000|2024-08-08 21:08:30|183817.1|183475.1|183814.8|183472.8|183818.1|183476.1|183814.8|183472.8|7
1723151320000|2024-08-08 21:08:40|183815.3|183473.3|183821.7|183479.7|183827.7|183485.7|183814.5|183472.5|7
1723151330000|2024-08-08 21:08:50|183821.2|183479.2|183818.7|183476.7|183822.6|183480.6|183818.7|183476.7|7
1723151340000|2024-08-08 21:09:00|183819.2|183477.2|183817.6|183475.6|183820.1|183478.1|183817.6|183475.6|5
1723151350000|2024-08-08 21:09:10|183809.2|183467.2|183805.9|183463.9|183809.2|183467.2|183805.9|183463.9|8
1723151360000|2024-08-08 21:09:20|183806.3|183464.3|183807|183465|183846.5|183504.5|183806.3|183464.3|8
1723151370000|2024-08-08 21:09:30|183807.6|183465.6|183806.6|183464.6|183807.6|183465.6|183806|183464|5
1723151380000|2024-08-08 21:09:40|183810.7|183468.7|183810.7|183468.7|183811.2|183469.2|183802.5|183460.5|5
1723151390000|2024-08-08 21:09:50|183811|183469|183809.4|183467.4|183811|183469|183809.4|183467.4|5
1723151400000|2024-08-08 21:10:00|183809.8|183467.8|183808.9|183466.9|183810.1|183468.1|183808.9|183466.9|5
1723151410000|2024-08-08 21:10:10|183809.3|183467.3|183807.1|183465.1|183809.7|183467.7|183807.1|183465.1|6
1723151420000|2024-08-08 21:10:20|183807.5|183465.5|183808.9|183466.9|183811.5|183469.5|183807.4|183465.4|6
1723151430000|2024-08-08 21:10:30|183808.8|183466.8|183808.4|183466.4|183808.8|183466.8|183808.4|183466.4|2
1723151440000|2024-08-08 21:10:40|183809.2|183467.2|183808.8|183466.8|183809.3|183467.3|183808.8|183466.8|4
1723151450000|2024-08-08 21:10:50|183809.2|183467.2|183811.5|183469.5|183812|183470|183809|183467|8
1723151460000|2024-08-08 21:11:00|183781.8|183439.8|183804.6|183462.6|183805|183463|183781.8|183439.8|5
1723151470000|2024-08-08 21:11:10|183804.7|183462.7|183803.4|183461.4|183805.3|183463.3|183803.3|183461.3|5
1723151480000|2024-08-08 21:11:20|183803.2|183461.2|183792|183450|183803.5|183461.5|183792|183450|7
1723151490000|2024-08-08 21:11:30|183792.1|183450.1|183791.9|183449.9|183792.1|183450.1|183791.9|183449.9|3
1723151500000|2024-08-08 21:11:40|183792.4|183450.4|183802.9|183460.9|183802.9|183460.9|183792.3|183450.3|4
1723151510000|2024-08-08 21:11:50|183803|183461|183803|183461|183803|183461|183802.8|183460.8|3
1723151520000|2024-08-08 21:12:00|183803.1|183461.1|183803|183461|183803.1|183461.1|183802.9|183460.9|4
1723151530000|2024-08-08 21:12:10|183802.9|183460.9|183802.9|183460.9|183803|183461|183802.9|183460.9|3
1723151540000|2024-08-08 21:12:20|183803.2|183461.2|183793.1|183451.1|183803.2|183461.2|183793.1|183451.1|3
1723151560000|2024-08-08 21:12:40|183793.5|183451.5|183812.5|183470.5|183812.5|183470.5|183793.4|183451.4|6
1723151570000|2024-08-08 21:12:50|183802.3|183460.3|183802.2|183460.2|183802.3|183460.3|183802.2|183460.2|4
1723151580000|2024-08-08 21:13:00|183803.1|183461.1|183803.1|183461.1|183803.1|183461.1|183803.1|183461.1|1
1723151590000|2024-08-08 21:13:10|183803.3|183461.3|183803.3|183461.3|183803.3|183461.3|183803.2|183461.2|3
1723151600000|2024-08-08 21:13:20|183803.4|183461.4|183805.4|183463.4|183805.4|183463.4|183803.3|183461.3|5
1723151610000|2024-08-08 21:13:30|183805.6|183463.6|183805.6|183463.6|183805.6|183463.6|183805.6|183463.6|1
1723151620000|2024-08-08 21:13:40|183813.7|183471.7|183813.6|183471.6|183813.7|183471.7|183813.6|183471.6|2
1723151630000|2024-08-08 21:13:50|183804.8|183462.8|183804.9|183462.9|183804.9|183462.9|183804.8|183462.8|4
1723151640000|2024-08-08 21:14:00|183805|183463|183805|183463|183805.1|183463.1|183804.9|183462.9|5
1723151660000|2024-08-08 21:14:20|183805.1|183463.1|183805|183463|183805.1|183463.1|183805|183463|2
1723151670000|2024-08-08 21:14:30|183805.2|183463.2|183805.1|183463.1|183805.2|183463.2|183805.1|183463.1|4
1723151680000|2024-08-08 21:14:40|183805.2|183463.2|183805.2|183463.2|183805.2|183463.2|183805.2|183463.2|1
1723151690000|2024-08-08 21:14:50|183805.3|183463.3|183805.2|183463.2|183805.3|183463.3|183805.2|183463.2|2
1723151700000|2024-08-08 21:15:00|183805.3|183463.3|183821.9|183479.9|183821.9|183479.9|183805.2|183463.2|4
1723151710000|2024-08-08 21:15:10|183821.8|183479.8|183822|183480|183822.1|183480.1|183821.8|183479.8|3
1723151720000|2024-08-08 21:15:20|183822.2|183480.2|183822.2|183480.2|183822.2|183480.2|183822.2|183480.2|1
1723151730000|2024-08-08 21:15:30|183822.1|183480.1|183822.1|183480.1|183822.1|183480.1|183822.1|183480.1|1
1723151740000|2024-08-08 21:15:40|183822.5|183480.5|183822.5|183480.5|183822.5|183480.5|183822.5|183480.5|1
1723151750000|2024-08-08 21:15:50|183822.7|183480.7|183822.7|183480.7|183822.7|183480.7|183822.7|183480.7|1
1723151760000|2024-08-08 21:16:00|183822.9|183480.9|183823|183481|183823|183481|183822.9|183480.9|2
1723151770000|2024-08-08 21:16:10|183823.1|183481.1|183824.7|183482.7|183824.7|183482.7|183823.1|183481.1|3
1723151780000|2024-08-08 21:16:20|183824.8|183482.8|183824.8|183482.8|183824.8|183482.8|183824.8|183482.8|1
1723151800000|2024-08-08 21:16:40|183825.1|183483.1|183825.1|183483.1|183825.1|183483.1|183825.1|183483.1|1
1723151810000|2024-08-08 21:16:50|183825.3|183483.3|183825.3|183483.3|183825.3|183483.3|183825.3|183483.3|1
1723151820000|2024-08-08 21:17:00|183825.4|183483.4|183825.4|183483.4|183825.4|183483.4|183825.4|183483.4|1
1723151830000|2024-08-08 21:17:10|183825.5|183483.5|183825.5|183483.5|183825.5|183483.5|183825.5|183483.5|1
1723151850000|2024-08-08 21:17:30|183825.7|183483.7|183825.7|183483.7|183825.7|183483.7|183825.7|183483.7|1
1723151860000|2024-08-08 21:17:40|183825.8|183483.8|183825.8|183483.8|183825.8|183483.8|183825.8|183483.8|1
1723151870000|2024-08-08 21:17:50|183825.9|183483.9|183825.7|183483.7|183825.9|183483.9|183825.7|183483.7|3
1723151880000|2024-08-08 21:18:00|183825.8|183483.8|183825.8|183483.8|183825.8|183483.8|183825.8|183483.8|1
1723151890000|2024-08-08 21:18:10|183825.7|183483.7|183825.8|183483.8|183825.8|183483.8|183825.7|183483.7|2
1723151900000|2024-08-08 21:18:20|183825.7|183483.7|183825.9|183483.9|183825.9|183483.9|183825.7|183483.7|3
1723151910000|2024-08-08 21:18:30|183825.8|183483.8|183825.9|183483.9|183825.9|183483.9|183825.8|183483.8|2
1723151920000|2024-08-08 21:18:40|183825.8|183483.8|183825.8|183483.8|183825.8|183483.8|183825.8|183483.8|1
1723151930000|2024-08-08 21:18:50|183826|183484|183826|183484|183826|183484|183826|183484|1
1723151940000|2024-08-08 21:19:00|183826.1|183484.1|183827|183485|183827|183485|183825.4|183483.4|4
1723151950000|2024-08-08 21:19:10|183826.9|183484.9|183827|183485|183827|183485|183826.9|183484.9|2
1723151960000|2024-08-08 21:19:20|183810.6|183468.6|183810.5|183468.5|183810.6|183468.6|183810.5|183468.5|2
1723151970000|2024-08-08 21:19:30|183810.6|183468.6|183810.5|183468.5|183810.6|183468.6|183810.5|183468.5|2
1723151990000|2024-08-08 21:19:50|183817.3|183475.3|183817.3|183475.3|183817.3|183475.3|183817.3|183475.3|1
1723152020000|2024-08-08 21:20:20|183817.2|183475.2|183817.2|183475.2|183817.2|183475.2|183817.2|183475.2|1
1723152030000|2024-08-08 21:20:30|183817.3|183475.3|183817.3|183475.3|183817.3|183475.3|183817.3|183475.3|1
1723152040000|2024-08-08 21:20:40|183817.2|183475.2|183817.2|183475.2|183817.2|183475.2|183817.2|183475.2|1
1723152080000|2024-08-08 21:21:20|183817.5|183475.5|183817.3|183475.3|183817.6|183475.6|183817.3|183475.3|3
1723152120000|2024-08-08 21:22:00|183817.4|183475.4|183817.1|183475.1|183817.4|183475.4|183817.1|183475.1|2
1723152150000|2024-08-08 21:22:30|183817|183475|183816.9|183474.9|183817.2|183475.2|183816.9|183474.9|3
1723152160000|2024-08-08 21:22:40|183816.8|183474.8|183816.8|183474.8|183816.8|183474.8|183816.8|183474.8|1
1723152190000|2024-08-08 21:23:10|183816.9|183474.9|183804.1|183462.1|183816.9|183474.9|183804.1|183462.1|3
1723152210000|2024-08-08 21:23:30|183804.2|183462.2|183804.1|183462.1|183804.2|183462.2|183804.1|183462.1|2
1723152220000|2024-08-08 21:23:40|183804.2|183462.2|183804.1|183462.1|183804.2|183462.2|183804.1|183462.1|2
1723152230000|2024-08-08 21:23:50|183804.2|183462.2|183804|183462|183804.2|183462.2|183804|183462|2
1723152310000|2024-08-08 21:25:10|183799.4|183457.4|183796.8|183454.8|183799.4|183457.4|183796.8|183454.8|2
1723152320000|2024-08-08 21:25:20|183813.8|183471.8|183803.9|183461.9|183813.8|183471.8|183803.9|183461.9|2
1723152340000|2024-08-08 21:25:40|183799.6|183457.6|183820.8|183478.8|183829.8|183487.8|183796.5|183454.5|4
1723152350000|2024-08-08 21:25:50|183803.8|183461.8|183803.9|183461.9|183803.9|183461.9|183803.8|183461.8|2
1723152360000|2024-08-08 21:26:00|183813.5|183471.5|183813.4|183471.4|183813.5|183471.5|183813.4|183471.4|4
1723152380000|2024-08-08 21:26:20|183813.3|183471.3|183813.3|183471.3|183813.3|183471.3|183813.3|183471.3|1
1723152390000|2024-08-08 21:26:30|183813.4|183471.4|183813.4|183471.4|183813.4|183471.4|183813.4|183471.4|1
1723152410000|2024-08-08 21:26:50|183803.8|183461.8|183803.8|183461.8|183803.8|183461.8|183803.8|183461.8|1
1723152420000|2024-08-08 21:27:00|183803.3|183461.3|183803.7|183461.7|183813.1|183471.1|183803.3|183461.3|4
1723152430000|2024-08-08 21:27:10|183803.8|183461.8|183803.7|183461.7|183803.8|183461.8|183803.7|183461.7|2
1723152440000|2024-08-08 21:27:20|183803.8|183461.8|183813.7|183471.7|183813.7|183471.7|183803.8|183461.8|2
1723152450000|2024-08-08 21:27:30|183813.8|183471.8|183813.7|183471.7|183813.8|183471.8|183813.6|183471.6|3
1723152470000|2024-08-08 21:27:50|183813.8|183471.8|183813.8|183471.8|183813.8|183471.8|183813.8|183471.8|1
1723152480000|2024-08-08 21:28:00|183813.7|183471.7|183813.7|183471.7|183813.8|183471.8|183813.7|183471.7|3
1723152500000|2024-08-08 21:28:20|183811.4|183469.4|183813.6|183471.6|183813.6|183471.6|183810.3|183468.3|4
1723152510000|2024-08-08 21:28:30|183811.4|183469.4|183812.7|183470.7|183812.7|183470.7|183810.4|183468.4|3
1723152520000|2024-08-08 21:28:40|183813.6|183471.6|183801.6|183459.6|183813.6|183471.6|183801.6|183459.6|2
1723152530000|2024-08-08 21:28:50|183800.1|183458.1|183801.6|183459.6|183810.1|183468.1|183800.1|183458.1|4
1723152550000|2024-08-08 21:29:10|183800.2|183458.2|183801.6|183459.6|183809.8|183467.8|183800.2|183458.2|4
1723152560000|2024-08-08 21:29:20|183800.2|183458.2|183817.3|183475.3|183817.3|183475.3|183799.1|183457.1|6
1723152570000|2024-08-08 21:29:30|183817.4|183475.4|183817.2|183475.2|183817.4|183475.4|183817.2|183475.2|2
1723152580000|2024-08-08 21:29:40|183794.7|183452.7|183817.2|183475.2|183817.2|183475.2|183794.7|183452.7|4
1723152590000|2024-08-08 21:29:50|183817.3|183475.3|183809.1|183467.1|183817.3|183475.3|183809.1|183467.1|2
1723152600000|2024-08-08 21:30:00|183809.3|183467.3|183808.1|183466.1|183815.2|183473.2|183808.1|183466.1|7
1723152610000|2024-08-08 21:30:10|183813.9|183471.9|183812.3|183470.3|183813.9|183471.9|183812.3|183470.3|5
1723152620000|2024-08-08 21:30:20|183812.9|183470.9|183811.5|183469.5|183812.9|183470.9|183811.5|183469.5|4
1723152630000|2024-08-08 21:30:30|183816.6|183474.6|183815.4|183473.4|183816.6|183474.6|183815.4|183473.4|4
1723152640000|2024-08-08 21:30:40|183815.7|183473.7|183814.5|183472.5|183815.7|183473.7|183814.5|183472.5|4
1723152650000|2024-08-08 21:30:50|183814.6|183472.6|183813.6|183471.6|183814.6|183472.6|183813.6|183471.6|5
1723152660000|2024-08-08 21:31:00|183813.8|183471.8|183813.1|183471.1|183813.8|183471.8|183813.1|183471.1|4
1723152670000|2024-08-08 21:31:10|183813.2|183471.2|183811.9|183469.9|183813.2|183471.2|183811.9|183469.9|6
1723152680000|2024-08-08 21:31:20|183812|183470|183811.4|183469.4|183812|183470|183811.4|183469.4|4
1723152690000|2024-08-08 21:31:30|183811.5|183469.5|183810.2|183468.2|183814.6|183472.6|183810.2|183468.2|7
1723152700000|2024-08-08 21:31:40|183810.3|183468.3|183810|183468|183810.3|183468.3|183810|183468|5
1723152710000|2024-08-08 21:31:50|183810.2|183468.2|183809.8|183467.8|183810.2|183468.2|183809.8|183467.8|3
1723152720000|2024-08-08 21:32:00|183809.9|183467.9|183809.7|183467.7|183809.9|183467.9|183809.7|183467.7|2
1723152730000|2024-08-08 21:32:10|183809.8|183467.8|183810.1|183468.1|183810.1|183468.1|183809.4|183467.4|4
1723152740000|2024-08-08 21:32:20|183808.4|183466.4|183808.4|183466.4|183808.4|183466.4|183808.4|183466.4|1
1723152760000|2024-08-08 21:32:40|183808.5|183466.5|183808.2|183466.2|183808.5|183466.5|183808.2|183466.2|4
1723152780000|2024-08-08 21:33:00|183807.1|183465.1|183807.1|183465.1|183807.1|183465.1|183807.1|183465.1|1
1723152840000|2024-08-08 21:34:00|183812.6|183470.6|183806.1|183464.1|183812.6|183470.6|183806.1|183464.1|2
1723152900000|2024-08-08 21:35:00|183805.4|183463.4|183805.4|183463.4|183805.4|183463.4|183805.4|183463.4|1
1723152940000|2024-08-08 21:35:40|183801.9|183459.9|183801.9|183459.9|183801.9|183459.9|183801.9|183459.9|1
1723152980000|2024-08-08 21:36:20|183804.2|183462.2|183804.2|183462.2|183804.2|183462.2|183804.2|183462.2|1
1723153070000|2024-08-08 21:37:50|183811.7|183469.7|183811.7|183469.7|183811.7|183469.7|183811.7|183469.7|1
1723153110000|2024-08-08 21:38:30|183803.2|183461.2|183803.2|183461.2|183803.2|183461.2|183803.2|183461.2|1
1723153180000|2024-08-08 21:39:40|183810.4|183468.4|183810.4|183468.4|183810.4|183468.4|183810.4|183468.4|1
1723153240000|2024-08-08 21:40:40|183810.5|183468.5|183810.5|183468.5|183810.5|183468.5|183810.5|183468.5|1
1723153330000|2024-08-08 21:42:10|183810.6|183468.6|183810.6|183468.6|183810.6|183468.6|183810.6|183468.6|1
1723153350000|2024-08-08 21:42:30|183810.8|183468.8|183810.8|183468.8|183810.8|183468.8|183810.8|183468.8|1
1723153360000|2024-08-08 21:42:40|183810.9|183468.9|183810.9|183468.9|183810.9|183468.9|183810.9|183468.9|1
1723153380000|2024-08-08 21:43:00|183811|183469|183811|183469|183811|183469|183811|183469|1
1723153390000|2024-08-08 21:43:10|183811.1|183469.1|183811.1|183469.1|183811.1|183469.1|183811.1|183469.1|1
1723153410000|2024-08-08 21:43:30|183811.3|183469.3|183811.3|183469.3|183811.3|183469.3|183811.3|183469.3|1
1723153430000|2024-08-08 21:43:50|183811.4|183469.4|183801|183459|183811.4|183469.4|183801|183459|2
1723153480000|2024-08-08 21:44:40|183808.3|183466.3|183808.3|183466.3|183808.3|183466.3|183808.3|183466.3|1
1723153500000|2024-08-08 21:45:00|183800.6|183458.6|183800.6|183458.6|183800.6|183458.6|183800.6|183458.6|1
1723153660000|2024-08-08 21:47:40|183839.5|183497.5|183803.3|183461.3|183839.5|183497.5|183803.3|183461.3|2
1723153670000|2024-08-08 21:47:50|183802.3|183460.3|183801.4|183459.4|183802.3|183460.3|183801.4|183459.4|4
1723153680000|2024-08-08 21:48:00|183801.9|183459.9|183800.6|183458.6|183801.9|183459.9|183800.6|183458.6|4
1723153690000|2024-08-08 21:48:10|183801.1|183459.1|183805|183463|183805.2|183463.2|183799.9|183457.9|5
1723153700000|2024-08-08 21:48:20|183798.9|183456.9|183798.3|183456.3|183799|183457|183798.3|183456.3|6
1723153710000|2024-08-08 21:48:30|183798|183456|183797.8|183455.8|183798.1|183456.1|183797.8|183455.8|3
1723153720000|2024-08-08 21:48:40|183797.4|183455.4|183808.2|183466.2|183808.2|183466.2|183796.1|183454.1|4
1723153730000|2024-08-08 21:48:50|183807.5|183465.5|183802|183460|183807.5|183465.5|183801.8|183459.8|9
1723153740000|2024-08-08 21:49:00|183802.2|183460.2|183801.3|183459.3|183802.2|183460.2|183801.3|183459.3|6
1723153750000|2024-08-08 21:49:10|183801.6|183459.6|183800.9|183458.9|183801.6|183459.6|183800.9|183458.9|4
1723153760000|2024-08-08 21:49:20|183801.2|183459.2|183800.3|183458.3|183801.2|183459.2|183800.3|183458.3|6
1723153770000|2024-08-08 21:49:30|183800.4|183458.4|183799.8|183457.8|183800.5|183458.5|183799.8|183457.8|6
1723153780000|2024-08-08 21:49:40|183799.9|183457.9|183798.4|183456.4|183800.1|183458.1|183798.4|183456.4|4
1723153790000|2024-08-08 21:49:50|183798.7|183456.7|183798.3|183456.3|183798.7|183456.7|183798.2|183456.2|5
1723153800000|2024-08-08 21:50:00|183798.1|183456.1|183798|183456|183798.3|183456.3|183798|183456|5
1723153810000|2024-08-08 21:50:10|183798.2|183456.2|183797.8|183455.8|183798.2|183456.2|183797.8|183455.8|3
1723153820000|2024-08-08 21:50:20|183797.9|183455.9|183805.2|183463.2|183805.2|183463.2|183797.7|183455.7|6
1723153830000|2024-08-08 21:50:30|183805.5|183463.5|183805.1|183463.1|183805.5|183463.5|183805|183463|7
1723153840000|2024-08-08 21:50:40|183805|183463|183804.8|183462.8|183805.1|183463.1|183804.8|183462.8|5
1723153850000|2024-08-08 21:50:50|183805|183463|183804.4|183462.4|183805|183463|183804.4|183462.4|5
1723153860000|2024-08-08 21:51:00|183804.5|183462.5|183804.2|183462.2|183804.5|183462.5|183804.2|183462.2|6
1723153870000|2024-08-08 21:51:10|183804.3|183462.3|183803.7|183461.7|183804.3|183462.3|183803.7|183461.7|4
1723153890000|2024-08-08 21:51:30|183795.4|183453.4|183795.4|183453.4|183795.4|183453.4|183795.4|183453.4|1
1723153900000|2024-08-08 21:51:40|183795.5|183453.5|183795.5|183453.5|183795.5|183453.5|183795.5|183453.5|1
1723153920000|2024-08-08 21:52:00|183795.6|183453.6|183803.6|183461.6|183803.6|183461.6|183795.6|183453.6|2
1723153930000|2024-08-08 21:52:10|183803.5|183461.5|183803.5|183461.5|183803.5|183461.5|183803.5|183461.5|1
1723153940000|2024-08-08 21:52:20|183803.6|183461.6|183803.6|183461.6|183803.6|183461.6|183803.6|183461.6|1
1723154040000|2024-08-08 21:54:00|183804|183462|183804|183462|183804|183462|183804|183462|1
1723154060000|2024-08-08 21:54:20|183804.1|183462.1|183804.1|183462.1|183804.1|183462.1|183804.1|183462.1|1
1723154110000|2024-08-08 21:55:10|183794.8|183452.8|183803.6|183461.6|183803.6|183461.6|183794.8|183452.8|2
1723154130000|2024-08-08 21:55:30|183794.8|183452.8|183794.8|183452.8|183794.8|183452.8|183794.8|183452.8|1
1723154190000|2024-08-08 21:56:30|183794.9|183452.9|183852.2|183510.2|183852.2|183510.2|183794|183452|4
1723154200000|2024-08-08 21:56:40|183855.1|183513.1|183855.1|183513.1|183855.1|183513.1|183855.1|183513.1|1
1723154210000|2024-08-08 21:56:50|183855.5|183513.5|183680.2|183338.2|183855.5|183513.5|183680.2|183338.2|3
1723154220000|2024-08-08 21:57:00|183685|183343|183673.1|183331.1|183685|183343|183672.5|183330.5|4
1723154230000|2024-08-08 21:57:10|183673.4|183331.4|183673.3|183331.3|183673.4|183331.4|183673.1|183331.1|3
1723154240000|2024-08-08 21:57:20|183673.4|183331.4|183673|183331|183673.4|183331.4|183672.9|183330.9|4
1723154250000|2024-08-08 21:57:30|183672.8|183330.8|183672.8|183330.8|183673|183331|183672.8|183330.8|4
1723154260000|2024-08-08 21:57:40|183672.5|183330.5|183672.5|183330.5|183672.6|183330.6|183672.4|183330.4|4
1723154270000|2024-08-08 21:57:50|183672.7|183330.7|183672.6|183330.6|183672.7|183330.7|183672.6|183330.6|2
1723154280000|2024-08-08 21:58:00|183672.8|183330.8|183686.5|183344.5|183686.5|183344.5|183672.8|183330.8|5
1723154290000|2024-08-08 21:58:10|183686.6|183344.6|183686.6|183344.6|183686.6|183344.6|183686.6|183344.6|1
1723154300000|2024-08-08 21:58:20|183686.7|183344.7|183763.4|183421.4|183763.4|183421.4|183686.6|183344.6|4
1723154310000|2024-08-08 21:58:30|183763.3|183421.3|183763.6|183421.6|183763.6|183421.6|183763.3|183421.3|4
1723154320000|2024-08-08 21:58:40|183763.8|183421.8|183763|183421|183763.8|183421.8|183763|183421|2
1723154330000|2024-08-08 21:58:50|183762.9|183420.9|183763.2|183421.2|183763.2|183421.2|183762.9|183420.9|4
1723154340000|2024-08-08 21:59:00|183798.1|183456.1|183797.5|183455.5|183798.1|183456.1|183797.5|183455.5|3
1723154350000|2024-08-08 21:59:10|183797.1|183455.1|183771.6|183429.6|183797.1|183455.1|183771.6|183429.6|2
1723154360000|2024-08-08 21:59:20|183771.5|183429.5|183771.7|183429.7|183771.7|183429.7|183771.5|183429.5|4
1723154370000|2024-08-08 21:59:30|183771.6|183429.6|183771.7|183429.7|183771.7|183429.7|183771.6|183429.6|2
1723154380000|2024-08-08 21:59:40|183796.4|183454.4|183796.4|183454.4|183796.4|183454.4|183796.4|183454.4|1
1723154390000|2024-08-08 21:59:50|183796.1|183454.1|183796.1|183454.1|183796.1|183454.1|183796.1|183454.1|1
1723154400000|2024-08-08 22:00:00|183795.8|183453.8|183793.2|183451.2|183800.2|183458.2|183793.2|183451.2|4
1723154410000|2024-08-08 22:00:10|183761.6|183419.6|183761.8|183419.8|183761.8|183419.8|183761.6|183419.6|2
1723154430000|2024-08-08 22:00:30|183761.9|183419.9|183727.8|183385.8|183761.9|183419.9|183727.8|183385.8|2
1723154440000|2024-08-08 22:00:40|183727.9|183385.9|183727.9|183385.9|183727.9|183385.9|183727.9|183385.9|1
1723154450000|2024-08-08 22:00:50|183728|183386|183771.3|183429.3|183771.3|183429.3|183728|183386|3
1723154460000|2024-08-08 22:01:00|183769.9|183427.9|183771.7|183429.7|183771.7|183429.7|183769.9|183427.9|2
1723154480000|2024-08-08 22:01:20|183776.8|183434.8|183764.5|183422.5|183784.3|183442.3|183764.5|183422.5|3
1723154490000|2024-08-08 22:01:30|183796|183454|183796|183454|183796|183454|183796|183454|1
1723154500000|2024-08-08 22:01:40|183741|183399|183741|183399|183741|183399|183741|183399|1
1723154510000|2024-08-08 22:01:50|183764.7|183422.7|183764.7|183422.7|183764.7|183422.7|183764.7|183422.7|1
1723154520000|2024-08-08 22:02:00|183761.1|183419.1|183763.9|183421.9|183764|183422|183761.1|183419.1|4
1723154530000|2024-08-08 22:02:10|183764|183422|183763.8|183421.8|183764|183422|183763.8|183421.8|4
1723154540000|2024-08-08 22:02:20|183763.9|183421.9|183733.1|183391.1|183763.9|183421.9|183733.1|183391.1|2
1723154550000|2024-08-08 22:02:30|183736.5|183394.5|183736.6|183394.6|183736.6|183394.6|183736.5|183394.5|2
1723154560000|2024-08-08 22:02:40|183764.9|183422.9|183764.9|183422.9|183764.9|183422.9|183764.9|183422.9|1
1723154570000|2024-08-08 22:02:50|183765|183423|183765|183423|183765|183423|183765|183423|1
1723154580000|2024-08-08 22:03:00|183764.9|183422.9|183767.2|183425.2|183767.2|183425.2|183763.8|183421.8|3
1723154600000|2024-08-08 22:03:20|183739.6|183397.6|183739.6|183397.6|183739.6|183397.6|183739.6|183397.6|1
1723154620000|2024-08-08 22:03:40|183767.3|183425.3|183735.1|183393.1|183767.3|183425.3|183727.6|183385.6|5
1723154630000|2024-08-08 22:03:50|183728.5|183386.5|183798.2|183456.2|183802.1|183460.1|183727.1|183385.1|6
1723154640000|2024-08-08 22:04:00|183798.9|183456.9|183798.2|183456.2|183798.9|183456.9|183798.2|183456.2|4
1723154650000|2024-08-08 22:04:10|183798|183456|183798|183456|183798.3|183456.3|183798|183456|3
1723154670000|2024-08-08 22:04:30|183801.8|183459.8|183830.1|183488.1|183830.1|183488.1|183801.8|183459.8|4
1723154680000|2024-08-08 22:04:40|183829.4|183487.4|183799.7|183457.7|183829.4|183487.4|183799.7|183457.7|2
1723154690000|2024-08-08 22:04:50|183799.8|183457.8|183797.7|183455.7|183799.8|183457.8|183796.5|183454.5|4
1723154700000|2024-08-08 22:05:00|183796.7|183454.7|183798.5|183456.5|183798.5|183456.5|183796.7|183454.7|2
1723154720000|2024-08-08 22:05:20|183803.5|183461.5|183803.5|183461.5|183803.5|183461.5|183803.5|183461.5|1
1723154730000|2024-08-08 22:05:30|183797.2|183455.2|183797.2|183455.2|183797.2|183455.2|183797.1|183455.1|3
1723154760000|2024-08-08 22:06:00|183794.7|183452.7|183751.8|183409.8|183794.7|183452.7|183751.8|183409.8|2
1723154780000|2024-08-08 22:06:20|183794.7|183452.7|183794.7|183452.7|183794.7|183452.7|183794.7|183452.7|1
1723154790000|2024-08-08 22:06:30|183794.5|183452.5|183794.7|183452.7|183794.7|183452.7|183794.5|183452.5|2
1723154800000|2024-08-08 22:06:40|183795.4|183453.4|183794.7|183452.7|183795.4|183453.4|183794.7|183452.7|2
1723154820000|2024-08-08 22:07:00|183756.9|183414.9|183756.9|183414.9|183756.9|183414.9|183756.9|183414.9|1
1723154840000|2024-08-08 22:07:20|183794.3|183452.3|183826|183484|183826|183484|183794.3|183452.3|2
1723154850000|2024-08-08 22:07:30|183825.7|183483.7|183794.3|183452.3|183825.7|183483.7|183794.3|183452.3|2
1723154860000|2024-08-08 22:07:40|183797.4|183455.4|183781.9|183439.9|183797.4|183455.4|183781.9|183439.9|3
1723154870000|2024-08-08 22:07:50|183783.9|183441.9|183787.7|183445.7|183788|183446|183783.9|183441.9|3
1723154890000|2024-08-08 22:08:10|183783.5|183441.5|183783.5|183441.5|183783.5|183441.5|183783.5|183441.5|1
1723154900000|2024-08-08 22:08:20|183783.6|183441.6|183767|183425|183783.8|183441.8|183767|183425|4
1723154910000|2024-08-08 22:08:30|183767.2|183425.2|183777.4|183435.4|183777.4|183435.4|183767|183425|5
1723154920000|2024-08-08 22:08:40|183777.5|183435.5|183746.5|183404.5|183777.7|183435.7|183746.5|183404.5|4
1723154930000|2024-08-08 22:08:50|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|1
1723154940000|2024-08-08 22:09:00|183746.7|183404.7|183746.7|183404.7|183746.7|183404.7|183746.7|183404.7|1
1723154950000|2024-08-08 22:09:10|183777.6|183435.6|183777.7|183435.7|183777.8|183435.8|183777.6|183435.6|4
1723154960000|2024-08-08 22:09:20|183777.9|183435.9|183777.7|183435.7|183778.1|183436.1|183777.7|183435.7|7
1723154970000|2024-08-08 22:09:30|183777.9|183435.9|183777.8|183435.8|183778|183436|183777.7|183435.7|6
1723154980000|2024-08-08 22:09:40|183748.3|183406.3|183748.3|183406.3|183748.3|183406.3|183748.3|183406.3|1
1723155000000|2024-08-08 22:10:00|183777.9|183435.9|183777.9|183435.9|183778.1|183436.1|183777.9|183435.9|3
1723155010000|2024-08-08 22:10:10|183778|183436|183778|183436|183778.1|183436.1|183777.9|183435.9|5
1723155020000|2024-08-08 22:10:20|183778.1|183436.1|183778|183436|183778.1|183436.1|183778|183436|2
1723155030000|2024-08-08 22:10:30|183778.1|183436.1|183750.2|183408.2|183778.1|183436.1|183750.2|183408.2|3
1723155060000|2024-08-08 22:11:00|183778.1|183436.1|183778.2|183436.2|183778.2|183436.2|183778.1|183436.1|2
1723155070000|2024-08-08 22:11:10|183778.3|183436.3|183778.2|183436.2|183778.3|183436.3|183778.2|183436.2|2
1723155080000|2024-08-08 22:11:20|183778.3|183436.3|183778.2|183436.2|183778.3|183436.3|183778.2|183436.2|4
1723155090000|2024-08-08 22:11:30|183778.3|183436.3|183751.4|183409.4|183778.3|183436.3|183751.4|183409.4|2
1723155110000|2024-08-08 22:11:50|183778.3|183436.3|183778.3|183436.3|183778.3|183436.3|183778.3|183436.3|1
1723155130000|2024-08-08 22:12:10|183778.4|183436.4|183778.4|183436.4|183778.4|183436.4|183778.4|183436.4|1
1723155140000|2024-08-08 22:12:20|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|1
1723155170000|2024-08-08 22:12:50|183778.5|183436.5|183778.5|183436.5|183778.5|183436.5|183778.5|183436.5|1
1723155190000|2024-08-08 22:13:10|183778.6|183436.6|183778.6|183436.6|183778.6|183436.6|183778.6|183436.6|1
1723155200000|2024-08-08 22:13:20|183752.5|183410.5|183752.5|183410.5|183752.5|183410.5|183752.5|183410.5|1
1723155220000|2024-08-08 22:13:40|183778.6|183436.6|183778.6|183436.6|183778.6|183436.6|183778.6|183436.6|1
1723155230000|2024-08-08 22:13:50|183778.7|183436.7|183778.7|183436.7|183778.7|183436.7|183778.7|183436.7|1
1723155260000|2024-08-08 22:14:20|183752.5|183410.5|183752.5|183410.5|183752.5|183410.5|183752.5|183410.5|1
1723155280000|2024-08-08 22:14:40|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723155310000|2024-08-08 22:15:10|183752.6|183410.6|183752.6|183410.6|183752.6|183410.6|183752.6|183410.6|1
1723155330000|2024-08-08 22:15:30|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723155340000|2024-08-08 22:15:40|183778.9|183436.9|183778.9|183436.9|183778.9|183436.9|183778.9|183436.9|1
1723155370000|2024-08-08 22:16:10|183752.7|183410.7|183752.7|183410.7|183752.7|183410.7|183752.7|183410.7|1
1723155390000|2024-08-08 22:16:30|183778.9|183436.9|183778.9|183436.9|183778.9|183436.9|183778.9|183436.9|1
1723155400000|2024-08-08 22:16:40|183779|183437|183779|183437|183779|183437|183779|183437|1
1723155430000|2024-08-08 22:17:10|183752.8|183410.8|183752.8|183410.8|183752.8|183410.8|183752.8|183410.8|1
1723155440000|2024-08-08 22:17:20|183779|183437|183779|183437|183779|183437|183779|183437|1
1723155470000|2024-08-08 22:17:50|183777.1|183435.1|183777.1|183435.1|183777.1|183435.1|183777.1|183435.1|1
1723155510000|2024-08-08 22:18:30|183763.3|183421.3|183763.3|183421.3|183763.3|183421.3|183763.3|183421.3|1
1723155530000|2024-08-08 22:18:50|183777.1|183435.1|183777.1|183435.1|183777.1|183435.1|183777.1|183435.1|1
1723155560000|2024-08-08 22:19:20|183763.3|183421.3|183763.3|183421.3|183763.3|183421.3|183763.3|183421.3|1
1723155580000|2024-08-08 22:19:40|183777.1|183435.1|183777.1|183435.1|183777.1|183435.1|183777.1|183435.1|1
1723155620000|2024-08-08 22:20:20|183763.3|183421.3|183763.3|183421.3|183763.3|183421.3|183763.3|183421.3|1
1723155640000|2024-08-08 22:20:40|183777.1|183435.1|183774.3|183432.3|183777.1|183435.1|183774.3|183432.3|2
1723155670000|2024-08-08 22:21:10|183759|183417|183759|183417|183759|183417|183759|183417|1
1723155680000|2024-08-08 22:21:20|183784.5|183442.5|183784.4|183442.4|183784.5|183442.5|183784.4|183442.4|2
1723155690000|2024-08-08 22:21:30|183798|183456|183798|183456|183798|183456|183798|183456|1
1723155700000|2024-08-08 22:21:40|183777.9|183435.9|183770.9|183428.9|183777.9|183435.9|183770.9|183428.9|2
1723155710000|2024-08-08 22:21:50|183793.9|183451.9|183793.9|183451.9|183793.9|183451.9|183793.9|183451.9|1
1723155730000|2024-08-08 22:22:10|183790.4|183448.4|183790.4|183448.4|183790.4|183448.4|183790.4|183448.4|1
1723155740000|2024-08-08 22:22:20|183813.9|183471.9|183824.7|183482.7|183824.7|183482.7|183813.9|183471.9|2
1723155750000|2024-08-08 22:22:30|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723155770000|2024-08-08 22:22:50|183805.2|183463.2|183805.2|183463.2|183805.2|183463.2|183805.2|183463.2|1
1723155780000|2024-08-08 22:23:00|183813.9|183471.9|183813.9|183471.9|183813.9|183471.9|183813.9|183471.9|1
1723155800000|2024-08-08 22:23:20|183824.7|183482.7|183778.8|183436.8|183824.7|183482.7|183778.8|183436.8|2
1723155840000|2024-08-08 22:24:00|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|1
1723155860000|2024-08-08 22:24:20|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723155900000|2024-08-08 22:25:00|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|1
1723155910000|2024-08-08 22:25:10|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723155950000|2024-08-08 22:25:50|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|1
1723155970000|2024-08-08 22:26:10|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723156000000|2024-08-08 22:26:40|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|1
1723156020000|2024-08-08 22:27:00|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723156060000|2024-08-08 22:27:40|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|1
1723156080000|2024-08-08 22:28:00|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|183778.8|183436.8|1
1723156110000|2024-08-08 22:28:30|183769.6|183427.6|183774.6|183432.6|183774.6|183432.6|183769.6|183427.6|2
1723156130000|2024-08-08 22:28:50|183815.6|183473.6|183806.4|183464.4|183815.6|183473.6|183806.4|183464.4|2
1723156170000|2024-08-08 22:29:30|183811.3|183469.3|183811.3|183469.3|183811.3|183469.3|183811.3|183469.3|1
1723156190000|2024-08-08 22:29:50|183789.7|183447.7|183789.7|183447.7|183789.7|183447.7|183789.7|183447.7|1
1723156200000|2024-08-08 22:30:00|183764.1|183422.1|183764.1|183422.1|183764.1|183422.1|183764.1|183422.1|1
1723156210000|2024-08-08 22:30:10|183765.9|183423.9|183761.1|183419.1|183765.9|183423.9|183761.1|183419.1|2
1723156230000|2024-08-08 22:30:30|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|1
1723156250000|2024-08-08 22:30:50|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|1
1723156290000|2024-08-08 22:31:30|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|1
1723156310000|2024-08-08 22:31:50|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|1
1723156340000|2024-08-08 22:32:20|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|1
1723156360000|2024-08-08 22:32:40|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|1
1723156390000|2024-08-08 22:33:10|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|183746.6|183404.6|1
1723156420000|2024-08-08 22:33:40|183761.2|183419.2|183761.1|183419.1|183761.2|183419.2|183761.1|183419.1|2
1723156430000|2024-08-08 22:33:50|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|1
1723156440000|2024-08-08 22:34:00|183761.1|183419.1|183761.1|183419.1|183761.2|183419.2|183761.1|183419.1|3
1723156450000|2024-08-08 22:34:10|183746.5|183404.5|183746.5|183404.5|183746.5|183404.5|183746.5|183404.5|1
1723156470000|2024-08-08 22:34:30|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|1
1723156480000|2024-08-08 22:34:40|183761|183419|183761.1|183419.1|183761.1|183419.1|183761|183419|2
1723156490000|2024-08-08 22:34:50|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|1
1723156500000|2024-08-08 22:35:00|183746.1|183404.1|183746.1|183404.1|183746.1|183404.1|183746.1|183404.1|1
1723156530000|2024-08-08 22:35:30|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|1
1723156540000|2024-08-08 22:35:40|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|183761.1|183419.1|1
1723156550000|2024-08-08 22:35:50|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|1
1723156560000|2024-08-08 22:36:00|183745.8|183403.8|183745.8|183403.8|183745.8|183403.8|183745.8|183403.8|1
1723156580000|2024-08-08 22:36:20|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|183761.2|183419.2|1
1723156620000|2024-08-08 22:37:00|183745.6|183403.6|183745.6|183403.6|183745.6|183403.6|183745.6|183403.6|1
1723156630000|2024-08-08 22:37:10|183761.1|183419.1|183757.2|183415.2|183761.1|183419.1|183757.2|183415.2|2
1723156640000|2024-08-08 22:37:20|183782.6|183440.6|183782.6|183440.6|183782.6|183440.6|183782.6|183440.6|1
1723156670000|2024-08-08 22:37:50|183765.1|183423.1|183765.1|183423.1|183765.1|183423.1|183765.1|183423.1|1
1723156690000|2024-08-08 22:38:10|183782.6|183440.6|183782.6|183440.6|183782.6|183440.6|183782.6|183440.6|1
1723156730000|2024-08-08 22:38:50|183764.7|183422.7|183764.7|183422.7|183764.7|183422.7|183764.7|183422.7|1
1723156740000|2024-08-08 22:39:00|183757.5|183415.5|183757.5|183415.5|183757.5|183415.5|183757.5|183415.5|1
1723156750000|2024-08-08 22:39:10|183760.2|183418.2|183760.2|183418.2|183760.2|183418.2|183760.2|183418.2|1
1723156780000|2024-08-08 22:39:40|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723156800000|2024-08-08 22:40:00|183760.2|183418.2|183760.2|183418.2|183760.2|183418.2|183760.2|183418.2|1
1723156830000|2024-08-08 22:40:30|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723156860000|2024-08-08 22:41:00|183760.2|183418.2|183760.2|183418.2|183760.2|183418.2|183760.2|183418.2|1
1723156880000|2024-08-08 22:41:20|183766.3|183424.3|183766.3|183424.3|183766.3|183424.3|183766.2|183424.2|3
1723156890000|2024-08-08 22:41:30|183750.3|183408.3|183750.3|183408.3|183750.3|183408.3|183750.3|183408.3|1
1723156910000|2024-08-08 22:41:50|183766.5|183424.5|183766.5|183424.5|183766.5|183424.5|183766.5|183424.5|1
1723156920000|2024-08-08 22:42:00|183766.4|183424.4|183766.6|183424.6|183766.6|183424.6|183766.4|183424.4|5
1723156930000|2024-08-08 22:42:10|183766.5|183424.5|183766.6|183424.6|183766.6|183424.6|183766.5|183424.5|2
1723156940000|2024-08-08 22:42:20|183749.8|183407.8|183749.9|183407.9|183749.9|183407.9|183749.8|183407.8|2
1723156970000|2024-08-08 22:42:50|183766.7|183424.7|183793.1|183451.1|183793.1|183451.1|183764.7|183422.7|7
1723156980000|2024-08-08 22:43:00|183793.2|183451.2|183793.2|183451.2|183793.2|183451.2|183793.2|183451.2|1
1723156990000|2024-08-08 22:43:10|183795|183453|183795|183453|183795|183453|183795|183453|1
1723157000000|2024-08-08 22:43:20|183797|183455|183754.4|183412.4|183797.1|183455.1|183754.4|183412.4|3
1723157010000|2024-08-08 22:43:30|183754.6|183412.6|183758.6|183416.6|183758.6|183416.6|183754.6|183412.6|2
1723157020000|2024-08-08 22:43:40|183774.9|183432.9|183775.4|183433.4|183775.4|183433.4|183774.9|183432.9|2
1723157030000|2024-08-08 22:43:50|183774.9|183432.9|183797|183455|183797.4|183455.4|183774.9|183432.9|9
1723157040000|2024-08-08 22:44:00|183797.3|183455.3|183797|183455|183797.3|183455.3|183797|183455|4
1723157050000|2024-08-08 22:44:10|183797.3|183455.3|183797.1|183455.1|183797.3|183455.3|183797|183455|4
1723157060000|2024-08-08 22:44:20|183810.7|183468.7|183815|183473|183815|183473|183810.7|183468.7|2
1723157070000|2024-08-08 22:44:30|183810.9|183468.9|183814.3|183472.3|183814.3|183472.3|183810.9|183468.9|4
1723157080000|2024-08-08 22:44:40|183773|183431|183776.2|183434.2|183776.2|183434.2|183768.7|183426.7|5
1723157090000|2024-08-08 22:44:50|183779|183437|183754.8|183412.8|183802.6|183460.6|183732.1|183390.1|24
1723157100000|2024-08-08 22:45:00|183773.5|183431.5|183739.6|183397.6|183789.7|183447.7|183739.5|183397.5|21
1723157110000|2024-08-08 22:45:10|183761.7|183419.7|183745.4|183403.4|183776.3|183434.3|183733.9|183391.9|24
1723157120000|2024-08-08 22:45:20|183745.5|183403.5|183745.5|183403.5|183745.6|183403.6|183745.4|183403.4|4
1723157130000|2024-08-08 22:45:30|183749|183407|183755.3|183413.3|183755.3|183413.3|183749|183407|2
1723157140000|2024-08-08 22:45:40|183757|183415|183725.4|183383.4|183757|183415|183725.4|183383.4|3
1723157150000|2024-08-08 22:45:50|183747.5|183405.5|183731.5|183389.5|183747.5|183405.5|183731.5|183389.5|4
1723157160000|2024-08-08 22:46:00|183731.6|183389.6|183743.7|183401.7|183745.2|183403.2|183731.6|183389.6|3
1723157170000|2024-08-08 22:46:10|183743.6|183401.6|183745.5|183403.5|183745.5|183403.5|183743.6|183401.6|3
1723157190000|2024-08-08 22:46:30|183736.9|183394.9|183709.4|183367.4|183736.9|183394.9|183709.4|183367.4|3
1723157210000|2024-08-08 22:46:50|183748.2|183406.2|183748.2|183406.2|183748.2|183406.2|183748.2|183406.2|1
1723157220000|2024-08-08 22:47:00|183745.5|183403.5|183745.5|183403.5|183745.5|183403.5|183745.5|183403.5|1
1723157240000|2024-08-08 22:47:20|183736.8|183394.8|183736.8|183394.8|183736.8|183394.8|183736.8|183394.8|1
1723157250000|2024-08-08 22:47:30|183709.5|183367.5|183709.5|183367.5|183709.5|183367.5|183709.5|183367.5|1
1723157270000|2024-08-08 22:47:50|183748.2|183406.2|183745.5|183403.5|183748.2|183406.2|183745.5|183403.5|2
1723157280000|2024-08-08 22:48:00|183746.3|183404.3|183745.5|183403.5|183747.2|183405.2|183745.5|183403.5|4
1723157290000|2024-08-08 22:48:10|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723157300000|2024-08-08 22:48:20|183737.5|183395.5|183737.5|183395.5|183737.5|183395.5|183737.5|183395.5|1
1723157310000|2024-08-08 22:48:30|183710.5|183368.5|183710.5|183368.5|183710.5|183368.5|183710.5|183368.5|1
1723157330000|2024-08-08 22:48:50|183737.4|183395.4|183745.8|183403.8|183745.8|183403.8|183737.4|183395.4|2
1723157340000|2024-08-08 22:49:00|183745.9|183403.9|183745.8|183403.8|183745.9|183403.9|183745.8|183403.8|2
1723157360000|2024-08-08 22:49:20|183721.8|183379.8|183721.8|183379.8|183721.8|183379.8|183721.8|183379.8|1
1723157380000|2024-08-08 22:49:40|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157390000|2024-08-08 22:49:50|183745.8|183403.8|183745.9|183403.9|183745.9|183403.9|183745.8|183403.8|2
1723157420000|2024-08-08 22:50:20|183748.7|183406.7|183738.8|183396.8|183748.7|183406.7|183738.8|183396.8|2
1723157440000|2024-08-08 22:50:40|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157450000|2024-08-08 22:50:50|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723157470000|2024-08-08 22:51:10|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|1
1723157480000|2024-08-08 22:51:20|183738.8|183396.8|183738.8|183396.8|183738.8|183396.8|183738.8|183396.8|1
1723157490000|2024-08-08 22:51:30|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157510000|2024-08-08 22:51:50|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723157530000|2024-08-08 22:52:10|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|1
1723157540000|2024-08-08 22:52:20|183738.8|183396.8|183738.8|183396.8|183738.8|183396.8|183738.8|183396.8|1
1723157550000|2024-08-08 22:52:30|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157570000|2024-08-08 22:52:50|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723157590000|2024-08-08 22:53:10|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|1
1723157600000|2024-08-08 22:53:20|183738.8|183396.8|183737.5|183395.5|183738.8|183396.8|183737.5|183395.5|2
1723157610000|2024-08-08 22:53:30|183737.4|183395.4|183737.5|183395.5|183737.5|183395.5|183737.4|183395.4|2
1723157620000|2024-08-08 22:53:40|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157640000|2024-08-08 22:54:00|183710.2|183368.2|183710.2|183368.2|183710.2|183368.2|183710.2|183368.2|1
1723157660000|2024-08-08 22:54:20|183737.4|183395.4|183737.5|183395.5|183737.5|183395.5|183737.4|183395.4|2
1723157670000|2024-08-08 22:54:30|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157680000|2024-08-08 22:54:40|183738.8|183396.8|183737.5|183395.5|183740.2|183398.2|183737.5|183395.5|4
1723157690000|2024-08-08 22:54:50|183710.2|183368.2|183748.7|183406.7|183748.7|183406.7|183710.2|183368.2|2
1723157710000|2024-08-08 22:55:10|183745.8|183403.8|183745.8|183403.8|183745.8|183403.8|183745.8|183403.8|1
1723157720000|2024-08-08 22:55:20|183745.9|183403.9|183737.4|183395.4|183745.9|183403.9|183737.4|183395.4|4
1723157740000|2024-08-08 22:55:40|183737.5|183395.5|183737.4|183395.4|183737.5|183395.5|183737.4|183395.4|2
1723157750000|2024-08-08 22:55:50|183710.3|183368.3|183748.7|183406.7|183748.7|183406.7|183710.3|183368.3|2
1723157770000|2024-08-08 22:56:10|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723157780000|2024-08-08 22:56:20|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|183737.4|183395.4|1
1723157800000|2024-08-08 22:56:40|183737.5|183395.5|183710.4|183368.4|183737.5|183395.5|183710.4|183368.4|2
1723157810000|2024-08-08 22:56:50|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|1
1723157820000|2024-08-08 22:57:00|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|183745.9|183403.9|1
1723157830000|2024-08-08 22:57:10|183745.8|183403.8|183740.3|183398.3|183745.8|183403.8|183740.3|183398.3|2
1723157840000|2024-08-08 22:57:20|183728.2|183386.2|183728.2|183386.2|183728.2|183386.2|183728.2|183386.2|1
1723157860000|2024-08-08 22:57:40|183700.8|183358.8|183700.8|183358.8|183700.8|183358.8|183700.8|183358.8|1
1723157870000|2024-08-08 22:57:50|183703.9|183361.9|183749.5|183407.5|183749.5|183407.5|183703.9|183361.9|2
1723157880000|2024-08-08 22:58:00|183745.8|183403.8|183745.8|183403.8|183745.8|183403.8|183745.8|183403.8|1
1723157900000|2024-08-08 22:58:20|183747|183405|183736.5|183394.5|183747|183405|183736.5|183394.5|3
1723157910000|2024-08-08 22:58:30|183727.5|183385.5|183701.2|183359.2|183727.5|183385.5|183701.2|183359.2|2
1723157930000|2024-08-08 22:58:50|183701.1|183359.1|183739.9|183397.9|183751.2|183409.2|183701.1|183359.1|3
1723157960000|2024-08-08 22:59:20|183739.3|183397.3|183726.5|183384.5|183739.3|183397.3|183726.4|183384.4|3
1723157970000|2024-08-08 22:59:30|183700.3|183358.3|183700.3|183358.3|183700.3|183358.3|183700.3|183358.3|1
1723157990000|2024-08-08 22:59:50|183726.5|183384.5|183739.3|183397.3|183739.3|183397.3|183726.5|183384.5|2
1723158000000|2024-08-08 23:00:00|183740.4|183398.4|183740.4|183398.4|183740.4|183398.4|183740.4|183398.4|1
1723158010000|2024-08-08 23:00:10|183753.6|183415.7|183755.4|183415.7|183755.4|183415.7|183753.6|183415.7|2
1723158030000|2024-08-08 23:00:30|183747.5|183425.5|183747.5|183425.5|183747.5|183425.5|183747.5|183425.5|1
1723158040000|2024-08-08 23:00:40|183738.1||183738.1||183738.1||183738.1||1
1723158050000|2024-08-08 23:00:50|183751.7|183409.7|183751.7|183409.7|183751.7|183409.7|183751.7|183409.7|1
1723158060000|2024-08-08 23:01:00|183756.4|183416.9|183748.8|183406.8|183756.4|183416.9|183748.8|183406.8|2
1723158070000|2024-08-08 23:01:10|183756.4|183416.9|183756.4|183416.9|183756.4|183416.9|183756.4|183416.9|1
1723158080000|2024-08-08 23:01:20|183748.8|183427.4|183748.8|183427.4|183748.8|183427.4|183748.8|183427.4|1
1723158100000|2024-08-08 23:01:40|183738.1||183738.1||183738.1||183738.1||1
1723158110000|2024-08-08 23:01:50|183751.7|183409.7|183751.7|183409.7|183751.7|183409.7|183751.7|183409.7|1
1723158120000|2024-08-08 23:02:00|183756.4|183416.9|183756.4|183416.9|183756.4|183416.9|183756.4|183416.9|1
1723158150000|2024-08-08 23:02:30|183748.8|183427.4|183738.1|183427.4|183748.8|183427.4|183738.1|183427.4|2
1723158170000|2024-08-08 23:02:50|183751.7|183409.7|183756.4|183416.9|183756.4|183416.9|183751.7|183409.7|2
1723158180000|2024-08-08 23:03:00|183761.8|183419.8|183757.6|183416.9|183761.8|183419.8|183747.8|183405.8|7
1723158200000|2024-08-08 23:03:20|183749.5|183407.5|183749.5|183407.5|183749.5|183407.5|183749.5|183407.5|1
1723158210000|2024-08-08 23:03:30|183740.4|183398.4|183740.4|183398.4|183740.4|183398.4|183740.4|183398.4|1
1723158230000|2024-08-08 23:03:50|183757.9|183438.6|183757.8|183438.6|183757.9|183438.6|183757.8|183438.6|2
1723158240000|2024-08-08 23:04:00|183759.3|183424.4|183764.2|183424.4|183764.2|183424.4|183759.3|183424.4|2
1723158260000|2024-08-08 23:04:20|183753.2|183411.2|183753.2|183411.2|183753.2|183411.2|183753.2|183411.2|1
1723158270000|2024-08-08 23:04:30|183742.6|183400.6|183742.6|183400.6|183742.6|183400.6|183742.6|183400.6|1
1723158280000|2024-08-08 23:04:40|183754.6|183431.7|183754.6|183431.7|183754.6|183431.7|183754.6|183431.7|1
1723158300000|2024-08-08 23:05:00|183760.7|183419.8|183760.7|183419.8|183760.7|183419.8|183760.7|183419.8|1
1723158320000|2024-08-08 23:05:20|183753.2|183411.2|183753.2|183411.2|183753.2|183411.2|183753.2|183411.2|1
1723158330000|2024-08-08 23:05:30|183742.6|183400.6|183742.6|183400.6|183742.6|183400.6|183742.6|183400.6|1
1723158340000|2024-08-08 23:05:40|183754.6|183431.7|183754.6|183431.7|183754.6|183431.7|183754.6|183431.7|1
1723158360000|2024-08-08 23:06:00|183754.9|183420.3|183762.3|183420.3|183762.3|183420.3|183754.9|183420.3|3
1723158370000|2024-08-08 23:06:10|183754.6|183412.6|183754.6|183412.6|183754.6|183412.6|183754.6|183412.6|1
1723158390000|2024-08-08 23:06:30|183757.4|183431.7|183757.4|183431.7|183757.4|183431.7|183757.4|183431.7|1
1723158420000|2024-08-08 23:07:00|183755.3||183755.3||183755.3||183755.3||1
1723158450000|2024-08-08 23:07:30|183757.4|183402.9|183757.4|183431.7|183757.4|183431.7|183714.2|183372.2|6
1723158480000|2024-08-08 23:08:00|183762.3|183420.3|183762.3|183420.3|183762.3|183420.3|183762.3|183420.3|1
1723158490000|2024-08-08 23:08:10|183754.6|183412.6|183754.6|183412.6|183754.6|183412.6|183754.6|183412.6|1
1723158510000|2024-08-08 23:08:30|183757.4|183431.7|183757.4|183431.7|183757.4|183431.7|183757.4|183431.7|1
1723158540000|2024-08-08 23:09:00|183762.3|183420.3|183754.6|183412.6|183762.3|183420.3|183754.6|183412.6|2
1723158560000|2024-08-08 23:09:20|183762.3|183420.3|183762.3|183420.3|183762.3|183420.3|183762.3|183420.3|1
1723158570000|2024-08-08 23:09:30|183757.4|183431.7|183757.4|183431.7|183757.4|183431.7|183757.4|183431.7|1
1723158600000|2024-08-08 23:10:00|183755.3|183412|183754|183412|183755.3|183412|183751.9|183412|3
1723158620000|2024-08-08 23:10:20|183761.9|183419.9|183761.9|183419.9|183761.9|183419.9|183761.9|183419.9|1
1723158630000|2024-08-08 23:10:30|183756.2|183431.7|183756.2|183431.7|183756.2|183431.7|183756.2|183431.7|1
1723158650000|2024-08-08 23:10:50|183751.9||183751.9||183751.9||183751.9||1
1723158660000|2024-08-08 23:11:00|183754|183412|183754|183412|183754|183412|183754|183412|1
1723158670000|2024-08-08 23:11:10|183761.9|183419.9|183761.9|183419.9|183761.9|183419.9|183761.9|183419.9|1
1723158690000|2024-08-08 23:11:30|183756.2|183431.7|183756.2|183431.7|183756.2|183431.7|183756.2|183431.7|1
1723158700000|2024-08-08 23:11:40|183751.9||183751.9||183751.9||183751.9||1
1723158720000|2024-08-08 23:12:00|183754|183412|183754|183412|183754|183412|183754|183412|1
1723158730000|2024-08-08 23:12:10|183761.9|183419.9|183761.9|183419.9|183761.9|183419.9|183761.9|183419.9|1
1723158750000|2024-08-08 23:12:30|183756.2|183431.7|183756.2|183431.7|183756.2|183431.7|183756.2|183431.7|1
1723158760000|2024-08-08 23:12:40|183751.9||183751.9||183751.9||183751.9||1
1723158780000|2024-08-08 23:13:00|183756.5|183412.8|183762.5|183420.5|183762.5|183420.5|183754.8|183412.8|3
1723158810000|2024-08-08 23:13:30|183757.8|183431.7|183757.8|183431.7|183757.8|183431.7|183757.8|183431.7|1
1723158820000|2024-08-08 23:13:40|183756.5||183756.5||183756.5||183756.5||1
1723158840000|2024-08-08 23:14:00|183749.6|183411.6|183761.4|183419.8|183761.4|183419.8|183749.6|183411.6|3
1723158870000|2024-08-08 23:14:30|183749.6||183749.6||183749.6||183749.6||1
1723158890000|2024-08-08 23:14:50|183755.5|183431.7|183755.5|183431.7|183755.5|183431.7|183755.5|183431.7|1
1723158900000|2024-08-08 23:15:00|183755.6|183419.8|183761.5|183419.8|183761.5|183419.8|183755.6|183419.8|2
1723158920000|2024-08-08 23:15:20|183753.7|183411.7|183753.7|183411.7|183753.7|183411.7|183753.7|183411.7|1
1723158930000|2024-08-08 23:15:30|183744|183402|183744|183402|183744|183402|183744|183402|1
1723158950000|2024-08-08 23:15:50|183755.6|183431.7|183755.6|183431.7|183755.6|183431.7|183755.6|183431.7|1
1723158960000|2024-08-08 23:16:00|183761.5|183419.8|183761.5|183419.8|183761.5|183419.8|183761.5|183419.8|1
1723158980000|2024-08-08 23:16:20|183753.7|183411.7|183753.7|183411.7|183753.7|183411.7|183753.7|183411.7|1
1723159000000|2024-08-08 23:16:40|183744|183402|183755.6|183431.7|183755.6|183431.7|183744|183402|2
1723159020000|2024-08-08 23:17:00|183753.8|183419.8|183760.1|183419.8|183760.1|183419.8|183753.8|183419.8|2
1723159030000|2024-08-08 23:17:10|183760||183760||183760||183760||1
1723159040000|2024-08-08 23:17:20|183752.7|183410.7|183752.7|183410.7|183752.7|183410.7|183752.7|183410.7|1
1723159050000|2024-08-08 23:17:30|183741.4|183399.4|183741.4|183399.4|183741.4|183399.4|183741.4|183399.4|1
1723159060000|2024-08-08 23:17:40|183753.8|183431.7|183753.8|183431.7|183753.8|183431.7|183753.8|183431.7|1
1723159080000|2024-08-08 23:18:00|183754.4|183419.8|183760.6|183419.8|183760.6|183419.8|183754.4|183419.8|2
1723159090000|2024-08-08 23:18:10|183753.1|183411.1|183753.1|183411.1|183753.1|183411.1|183753.1|183411.1|1
1723159110000|2024-08-08 23:18:30|183742.2|183400.2|183754.4|183431.7|183754.4|183431.7|183742.2|183400.2|2
1723159130000|2024-08-08 23:18:50|183751.6||183751.6||183751.6||183751.6||1
1723159140000|2024-08-08 23:19:00|183751.5|183419.8|183758.4|183419.8|183758.4|183419.8|183751.5|183419.8|2
1723159150000|2024-08-08 23:19:10|183748.2|183406.2|183748.2|183406.2|183748.2|183406.2|183748.2|183406.2|1
1723159160000|2024-08-08 23:19:20|183748.1|183406.1|183748.1|183406.1|183748.1|183406.1|183748.1|183406.1|1
1723159170000|2024-08-08 23:19:30|183755.2|183437.5|183755.2|183437.5|183755.2|183437.5|183755.2|183437.5|1
1723159200000|2024-08-08 23:20:00|183755.1|183423.7|183748|183406|183761.1|183423.7|183748|183406|3
1723159220000|2024-08-08 23:20:20|183748.9|183406.9|183761.9|183423.5|183761.9|183423.5|183748.9|183406.9|2
1723159230000|2024-08-08 23:20:30|183756.2|183437.3|183756.2|183437.3|183756.2|183437.3|183756.2|183437.3|1
1723159240000|2024-08-08 23:20:40|183756.3||183756.3||183756.3||183756.3||1
1723159260000|2024-08-08 23:21:00|183740.7|183406.9|183748.9|183406.9|183748.9|183406.9|183740.5|183406.9|3
1723159270000|2024-08-08 23:21:10|183748.4|183406.4|183748.4|183406.4|183748.4|183406.4|183748.4|183406.4|1
1723159280000|2024-08-08 23:21:20|183748.3|183406.3|183763.1|183424.1|183763.1|183424.1|183748.3|183406.3|3
1723159290000|2024-08-08 23:21:30|183757.8|183438.2|183757.8|183438.2|183757.8|183438.2|183757.8|183438.2|1
1723159310000|2024-08-08 23:21:50|183743.7||183743.7||183743.7||183743.7||1
1723159320000|2024-08-08 23:22:00|183743.6|183407.7|183749.7|183407.7|183749.7|183407.7|183743.6|183407.7|2
1723159330000|2024-08-08 23:22:10|183763.5|183424.6|183763.5|183424.6|183763.5|183424.6|183763.5|183424.6|1
1723159350000|2024-08-08 23:22:30|183758.3|183438.9|183758.7|183438.9|183758.7|183438.9|183758.3|183438.9|2
1723159370000|2024-08-08 23:22:50|183744.9||183744.9||183744.9||183744.9||1
1723159380000|2024-08-08 23:23:00|183752.5|183412.1|183754.1|183412.1|183754.1|183412.1|183752.5|183412.1|2
1723159390000|2024-08-08 23:23:10|183762|183420|183762|183420|183762|183420|183762|183420|1
1723159410000|2024-08-08 23:23:30|183756.4|183431.7|183756.4|183431.7|183756.4|183431.7|183756.4|183431.7|1
1723159420000|2024-08-08 23:23:40|183752.5||183752.5||183752.5||183752.5||1
1723159440000|2024-08-08 23:24:00|183756.4||183756.4||183756.4||183756.4||1
1723159480000|2024-08-08 23:24:40|183752.5||183752.5||183752.5||183752.5||1
1723159500000|2024-08-08 23:25:00|183720.5|183378.5|183760.6|183419.8|183760.6|183419.8|183717.6|183375.6|4
1723159520000|2024-08-08 23:25:20|183759.6||183759.5||183759.6||183759.5||2
1723159530000|2024-08-08 23:25:30|183760.3|183431.7|183716.8|183374.8|183760.3|183431.7|183716.8|183374.8|4
1723159550000|2024-08-08 23:25:50|183716.7|183374.7|183758.9|183439|183758.9|183439|183716.7|183374.7|2
1723159560000|2024-08-08 23:26:00|183758.8|183424.7|183763.8|183424.7|183763.8|183424.7|183758.8|183424.7|2
1723159590000|2024-08-08 23:26:30|183750|183408|183748.1|183406.1|183750|183408|183736.2|183394.2|10
1723159620000|2024-08-08 23:27:00|183753.3|183411.3|183750|183408|183753.3|183411.3|183750|183408|2
1723159630000|2024-08-08 23:27:10|183741.5|183399.5|183741.5|183399.5|183741.5|183399.5|183741.5|183399.5|1
1723159640000|2024-08-08 23:27:20|183752.1|183428.9|183752.1|183428.9|183752.1|183428.9|183752.1|183428.9|1
1723159650000|2024-08-08 23:27:30|183758.7|183416.7|183758.7|183416.7|183758.7|183416.7|183758.7|183416.7|1
1723159660000|2024-08-08 23:27:40|183758.8|183417.9|183758.7|183416.7|183758.8|183417.9|183758.7|183416.7|2
1723159670000|2024-08-08 23:27:50|183750|183408|183750|183408|183750|183408|183750|183408|1
1723159680000|2024-08-08 23:28:00|183744.5|183402.5|183745.6|183403.6|183745.6|183403.6|183744.5|183402.5|2
1723159700000|2024-08-08 23:28:20|183756.7|183431.7|183756.7|183431.7|183756.7|183431.7|183756.7|183431.7|1
1723159710000|2024-08-08 23:28:30|183760.8|183418.8|183760.8|183418.8|183760.8|183418.8|183760.8|183418.8|1
1723159720000|2024-08-08 23:28:40|183757.4|183415.4|183690.3|183398.7|183757.4|183415.4|183690.3|183387.4|9
1723159730000|2024-08-08 23:28:50|183688.9|183399.8|183688.9|183399.8|183688.9|183399.8|183688.9|183399.8|1
1723159740000|2024-08-08 23:29:00|183688.8|183400|183688.7|183400.2|183688.8|183400.2|183688.7|183400|2
1723159750000|2024-08-08 23:29:10|183679.5|183403.7|183642.3|183407.5|183679.5|183407.5|183642.3|183403.7|2
1723159760000|2024-08-08 23:29:20|183642.1|183407.9|183642.1|183407.9|183642.1|183407.9|183642.1|183407.9|1
1723159770000|2024-08-08 23:29:30|183641.9|183408.2|183689.7|183401.7|183689.7|183408.2|183641.9|183401.7|3
1723159780000|2024-08-08 23:29:40|183689.6|183401.9|183689.6|183401.9|183689.6|183401.9|183689.6|183401.9|1
1723159790000|2024-08-08 23:29:50|183689.5|183402.1|183688.8|183405|183689.5|183405.7|183688.8|183402.1|3
1723159800000|2024-08-08 23:30:00|183682.1|183412|183658.2|183417.4|183682.1|183417.4|183658.2|183412|2
1723159810000|2024-08-08 23:30:10|183658|183417.6|183658|183417.6|183658|183417.6|183658|183417.6|1
1723159820000|2024-08-08 23:30:20|183657.9|183417.8|183657.9|183417.8|183657.9|183417.8|183657.9|183417.8|1
1723159830000|2024-08-08 23:30:30|183657.8|183418|183639.5|183409.3|183677.7|183418|183639.5|183409.3|3
1723159840000|2024-08-08 23:30:40|183639.3|183409.5|183639.1|183410.8|183639.3|183410.8|183639.1|183409.5|2
1723159850000|2024-08-08 23:30:50|183638.9|183411|183656.4|183413.1|183656.4|183413.1|183638.9|183411|2
1723159860000|2024-08-08 23:31:00|183656.3|183413.2|183656|183415.3|183656.3|183415.3|183656|183413.2|4
1723159880000|2024-08-08 23:31:20|183655.8|183422|183655.8|183422|183655.8|183422|183655.8|183422|1
1723159890000|2024-08-08 23:31:30|183638|183423.3|183637.9|183414.4|183638|183423.6|183637.9|183414.4|3
1723159900000|2024-08-08 23:31:40|183637.7|183414.5|183637.5|183414.7|183637.7|183414.7|183637.5|183414.5|2
1723159910000|2024-08-08 23:31:50|183654.7|183415.3|183654.7|183415.3|183654.7|183415.3|183654.7|183415.3|1
1723159920000|2024-08-08 23:32:00|183654.6|183415.4|183654.6|183421.9|183654.6|183421.9|183654.6|183415.4|2
1723159930000|2024-08-08 23:32:10|183654.5|183422|183654.5|183422|183654.5|183422|183654.5|183422|1
1723159940000|2024-08-08 23:32:20|183654.4|183422.2|183637.1|183424.9|183654.4|183424.9|183637.1|183422.2|2
1723159950000|2024-08-08 23:32:30|183636.9|183425.1|183637|183410.8|183637.1|183425.1|183636.9|183410.8|4
1723159960000|2024-08-08 23:32:40|183636.9|183410.9|183652.9|183418.2|183654|183418.2|183636.9|183410.9|3
1723159970000|2024-08-08 23:32:50|183652.8|183418.3|183652.8|183418.3|183652.8|183418.3|183652.8|183418.3|1
1723159980000|2024-08-08 23:33:00|183652.7|183418.4|183652.6|183426.1|183652.7|183426.1|183652.6|183418.4|3
1723160000000|2024-08-08 23:33:20|183634.6|183431.3|183634.5|183431.5|183634.6|183431.5|183634.5|183431.3|2
1723160010000|2024-08-08 23:33:30||183419.7||183419.7||183419.7||183419.7|1
1723160020000|2024-08-08 23:33:40|183634.4|183419.9|183652.8|183419.3|183652.8|183419.9|183634.4|183419.3|2
1723160030000|2024-08-08 23:33:50|183652.7|183419.4|183652.7|183419.4|183652.7|183419.4|183652.7|183419.4|1
1723160040000|2024-08-08 23:34:00|183652.6|183419.5|183652.6|183427.4|183652.6|183427.4|183652.6|183419.5|3
1723160050000|2024-08-08 23:34:10|183634|183432.4|183634|183432.4|183634|183432.4|183634|183432.4|1
1723160060000|2024-08-08 23:34:20|183633.9|183432.6|183633.9|183432.6|183633.9|183432.6|183633.9|183432.6|1
1723160070000|2024-08-08 23:34:30|183633.8|183432.8|183652.4|183419.8|183652.4|183432.8|183633.8|183419.8|3
1723160080000|2024-08-08 23:34:40||183419.9||183419.9||183419.9||183419.9|1
1723160090000|2024-08-08 23:34:50|183653.4|183418.8|183653.4|183421.6|183653.4|183421.6|183653.4|183418.8|2
1723160100000|2024-08-08 23:35:00|183600.9|183470.9|183600.9|183470.9|183600.9|183470.9|183600.9|183470.9|1
1723160110000|2024-08-08 23:35:10|183601|183471|183601|183471|183601|183471|183601|183471|1
1723160120000|2024-08-08 23:35:20|183598.9|183468.9|183597.7|183467.7|183598.9|183468.9|183597.7|183467.7|2
1723160130000|2024-08-08 23:35:30|183648.8|183429.9|183648.7|183421.6|183648.8|183430.1|183648.7|183421.6|3
1723160140000|2024-08-08 23:35:40||183421.7||183421.7||183421.7||183421.7|1
1723160150000|2024-08-08 23:35:50|183648.5|183421.8|183648.5|183421.8|183648.5|183421.8|183648.5|183421.8|1
1723160160000|2024-08-08 23:36:00|183628.3|183423.7|183597.3|183467.3|183628.3|183467.3|183597.3|183423.7|2
1723160170000|2024-08-08 23:36:10|183597.4|183467.4|183597.4|183467.4|183597.4|183467.4|183597.4|183467.4|1
1723160180000|2024-08-08 23:36:20|183646|183432|183646|183432|183646|183432|183646|183432|1
1723160190000|2024-08-08 23:36:30|183645.9|183432.2|183649.8|183428.5|183649.8|183432.2|183645.9|183423.1|4
1723160200000|2024-08-08 23:36:40|183649.7|183428.6|183649.7|183428.6|183649.7|183428.6|183649.7|183428.6|1
1723160210000|2024-08-08 23:36:50|183596.6|183466.6|183596.6|183466.6|183596.6|183466.6|183596.6|183466.6|1
1723160220000|2024-08-08 23:37:00|183596.7|183466.7|183605.9|183475.9|183605.9|183475.9|183596.7|183466.7|2
1723160230000|2024-08-08 23:37:10|183606|183476|183606|183476|183606|183476|183606|183476|1
1723160240000|2024-08-08 23:37:20|183651.7|183442.1|183651.6|183442.1|183651.7|183442.1|183651.6|183442.1|2
1723160250000|2024-08-08 23:37:30|183651.5|183442.3|183651.5|183442.3|183651.5|183442.3|183651.5|183442.3|1
1723160270000|2024-08-08 23:37:50|183606|183476|183606.1|183476.1|183606.1|183476.1|183606|183476|2
1723160290000|2024-08-08 23:38:10|183651.4|183442.5|183651.4|183442.5|183651.4|183442.5|183651.4|183442.5|1
1723160300000|2024-08-08 23:38:20|183651.3|183442.7|183651.3|183442.7|183651.3|183442.7|183651.3|183442.7|1
1723160310000|2024-08-08 23:38:30||183442.8||183431.1||183442.8||183431.1|2
1723160320000|2024-08-08 23:38:40|183651.2|183431.2|183596.8|183466.8|183651.2|183466.8|183596.8|183431.2|2
1723160330000|2024-08-08 23:38:50|183596.7|183466.7|183606.3|183476.3|183606.3|183476.3|183596.7|183466.7|2
1723160340000|2024-08-08 23:39:00|183596.7|183466.7|183606.3|183476.3|183606.3|183476.3|183596.7|183466.7|3
1723160350000|2024-08-08 23:39:10|183651.1|183443|183651.1|183443.2|183651.1|183443.2|183651.1|183443|2
1723160370000|2024-08-08 23:39:30|183651|183431.4|183651|183431.5|183651|183431.5|183651|183431.4|2
1723160380000|2024-08-08 23:39:40|183596.8|183466.8|183596.8|183466.8|183596.8|183466.8|183596.8|183466.8|1
1723160400000|2024-08-08 23:40:00|183597.4|183467.4|183650.6|183445.2|183650.6|183477.5|183597.4|183445.2|3
1723160410000|2024-08-08 23:40:10|183649.4|183444|183648.4|183444|183649.4|183444|183648.4|183444|2
1723160420000|2024-08-08 23:40:20|183648.3|183444.1|183648.3|183444.1|183648.3|183444.1|183648.3|183444.1|1
1723160430000|2024-08-08 23:40:30||183444.2||183444.2||183444.2||183444.2|1
1723160440000|2024-08-08 23:40:40|183605|183475|183605.1|183475.1|183605.1|183475.1|183605|183475|2
1723160460000|2024-08-08 23:41:00|183648.1|183444.2|183648.1|183444.2|183648.1|183444.2|183648.1|183444.2|1
1723160480000|2024-08-08 23:41:20|183648|183444.3|183648|183444.3|183648|183444.3|183648|183444.3|1
1723160490000|2024-08-08 23:41:30|183647.9|183444.4|183605.2|183475.2|183647.9|183475.2|183605.2|183444.4|2
1723160510000|2024-08-08 23:41:50|183647.9|183444.6|183647.9|183444.6|183647.9|183444.6|183647.9|183444.6|1
1723160520000|2024-08-08 23:42:00||183444.7||183444.7||183444.7||183444.7|1
1723160540000|2024-08-08 23:42:20|183647.8|183444.8|183605.3|183475.3|183647.8|183475.3|183605.3|183444.8|2
1723160570000|2024-08-08 23:42:50|183647.8|183444.9|183647.3|183433|183649.7|183444.9|183647.3|183425.8|3
1723160600000|2024-08-08 23:43:20|183596.1|183466.1|183595.2|183465.2|183596.1|183466.1|183595.2|183465.2|2
1723160610000|2024-08-08 23:43:30|183595|183465|183595|183465|183595|183465|183595|183465|1
1723160620000|2024-08-08 23:43:40|183647.4|183430.3|183647.4|183430.3|183647.4|183430.3|183647.4|183430.3|1
1723160630000|2024-08-08 23:43:50|183645.6|183438.2|183649.8|183433.7|183649.8|183446.3|183645.6|183433.7|3
1723160640000|2024-08-08 23:44:00||183446.3||183446.4||183446.4||183446.3|2
1723160650000|2024-08-08 23:44:10|183608.8|183478.8|183608.8|183478.8|183608.8|183478.8|183608.8|183478.8|1
1723160660000|2024-08-08 23:44:20|183608.9|183478.9|183608.9|183478.9|183608.9|183478.9|183608.9|183478.9|1
1723160670000|2024-08-08 23:44:30|183598.3|183468.3|183598.3|183468.3|183598.3|183468.3|183598.3|183468.3|1
1723160680000|2024-08-08 23:44:40|183650.5|183434.5|183653.3|183450.2|183653.3|183451.6|183649.2|183434.5|6
1723160690000|2024-08-08 23:44:50||183442.9||183442.9||183442.9||183442.9|1
1723160700000|2024-08-08 23:45:00||183443||183443||183443||183443|1
1723160710000|2024-08-08 23:45:10|183653.2|183476|183606|183476|183653.2|183476|183606|183476|2
1723160720000|2024-08-08 23:45:20|183613.2|183483.2|183613.2|183483.2|183613.2|183483.2|183613.2|183483.2|1
1723160730000|2024-08-08 23:45:30|183606|183476|183653.2|183444.1|183653.2|183476|183604.8|183444.1|3
1723160750000|2024-08-08 23:45:50|183653.1||183653.1||183653.1||183653.1||1
1723160760000|2024-08-08 23:46:00|183651.1|183444.2|183652.9|183446.9|183664.6|183450.8|183651.1|183442|5
1723160790000|2024-08-08 23:46:30|183663.7|183441.2|183663.7|183441.2|183663.7|183441.2|183663.7|183441.2|1
1723160800000|2024-08-08 23:46:40||183441.3||183441.3||183441.3||183441.3|1
1723160820000|2024-08-08 23:47:00|183608.6|183478.6|183608.6|183478.6|183608.6|183478.6|183608.6|183478.6|1
1723160830000|2024-08-08 23:47:10|183608.7|183478.7|183611.9|183481.9|183611.9|183481.9|183608.7|183478.7|3
1723160840000|2024-08-08 23:47:20|183610.8|183480.8|183652.6|183452|183652.6|183481.9|183608.8|183452|4
1723160850000|2024-08-08 23:47:30|183665.4|183444.2|183663.6|183443|183665.4|183444.2|183663.6|183443|3
1723160860000|2024-08-08 23:47:40||183443.1||183443.1||183443.1||183443.1|1
1723160870000|2024-08-08 23:47:50|183651.8|183448.5|183651.8|183448.5|183651.8|183448.5|183651.8|183448.5|1
1723160880000|2024-08-08 23:48:00|183652|183449.9|183612|183482|183653.7|183482|183612|183449.9|3
1723160890000|2024-08-08 23:48:10|183612.1|183482.1|183612.1|183482.1|183612.1|183482.1|183612.1|183482.1|1
1723160900000|2024-08-08 23:48:20|183612|183482|183618.4|183488.4|183618.4|183488.4|183612|183482|3
1723160910000|2024-08-08 23:48:30|183665.8|183445.5|183665.8|183445.5|183665.8|183445.5|183665.8|183445.5|1
1723160920000|2024-08-08 23:48:40|183665.7|183445.6|183665.7|183445.6|183665.7|183445.6|183665.7|183445.6|1
1723160930000|2024-08-08 23:48:50|183655.1|183452.4|183655.1|183452.4|183655.1|183452.4|183655.1|183452.4|1
1723160940000|2024-08-08 23:49:00|183614.4|183484.4|183614.4|183484.4|183614.4|183484.4|183614.4|183484.4|1
1723160950000|2024-08-08 23:49:10|183618.7|183488.7|183618.7|183488.7|183618.7|183488.7|183618.7|183488.7|1
1723160960000|2024-08-08 23:49:20|183617.8|183487.8|183617.8|183487.8|183617.8|183487.8|183617.8|183487.8|1
1723160970000|2024-08-08 23:49:30|183665.5|183444.8|183665.9|183445.8|183665.9|183445.8|183665.5|183444.8|2
1723160990000|2024-08-08 23:49:50|183655.1|183452.4|183655.1|183452.4|183655.1|183452.4|183655.1|183452.4|1
1723161000000|2024-08-08 23:50:00|183614.4|183452.5|183614.4|183484.4|183614.4|183484.4|183614.4|183452.5|2
1723161010000|2024-08-08 23:50:10|183620.3|183490.3|183620.3|183490.3|183620.3|183490.3|183620.3|183490.3|1
1723161030000|2024-08-08 23:50:30|183667.1|183447.1|183667.1|183447.1|183667.1|183447.1|183667.1|183447.1|1
1723161040000|2024-08-08 23:50:40|183606.6|183476.6|183606.6|183476.6|183606.6|183476.6|183606.6|183476.6|1
1723161060000|2024-08-08 23:51:00|183606.5|183476.5|183654.5|183447|183654.5|183476.5|183606.5|183447|2
1723161070000|2024-08-08 23:51:10|183620.1|183490.1|183620.1|183490.1|183620.1|183490.1|183620.1|183490.1|1
1723161090000|2024-08-08 23:51:30|183654.5|183447|183606.4|183476.4|183656.1|183476.4|183606.4|183445.1|3
1723161100000|2024-08-08 23:51:40|183606.5|183476.5|183606.5|183476.5|183606.5|183476.5|183606.5|183476.5|1
1723161110000|2024-08-08 23:51:50|183606.4|183476.4|183657|183449.2|183657|183476.4|183606.4|183449.2|2
1723161120000|2024-08-08 23:52:00|183667.3|183443.4|183665.6|183444.6|183667.3|183444.7|183665.6|183443.4|3
1723161140000|2024-08-08 23:52:20|183652.8||183652.8||183652.8||183652.8||1
1723161150000|2024-08-08 23:52:30|183605.5|183444.7|183605.5|183475.5|183605.5|183475.5|183605.5|183444.7|2
1723161170000|2024-08-08 23:52:50|183654.2|183445.7|183654.2|183445.7|183654.2|183445.7|183654.2|183445.7|1
1723161180000|2024-08-08 23:53:00||183454||183454||183454||183454|1
1723161200000|2024-08-08 23:53:20|183613|183483|183613|183483|183613|183483|183613|183483|1
1723161210000|2024-08-08 23:53:30|183605.5|183475.5|183605.5|183475.5|183605.5|183475.5|183605.5|183475.5|1
1723161230000|2024-08-08 23:53:50|183654.2|183445.7|183654.2|183445.7|183654.2|183445.7|183654.2|183445.7|1
1723161240000|2024-08-08 23:54:00||183454||183454||183454||183454|1
1723161260000|2024-08-08 23:54:20|183613|183483|183613|183483|183613|183483|183613|183483|1
1723161270000|2024-08-08 23:54:30|183654.7|183450.9|183654.7|183450.9|183654.7|183450.9|183654.7|183450.9|1
1723161280000|2024-08-08 23:54:40|183665.6|183444.7|183665.6|183444.7|183665.6|183444.7|183665.6|183444.7|1
1723161290000|2024-08-08 23:54:50|183665|183445|183665|183445|183665|183445|183665|183445|1
1723161300000|2024-08-08 23:55:00|183617.5|183487.5|183617.5|183487.5|183617.5|183487.5|183617.5|183487.5|1
1723161310000|2024-08-08 23:55:10|183612.8|183482.8|183612.8|183482.8|183612.8|183482.8|183612.8|183482.8|1
1723161330000|2024-08-08 23:55:30|183653.9|183451.5|183653.9|183451.5|183653.9|183451.5|183653.9|183451.5|1
1723161340000|2024-08-08 23:55:40|183664.9|183444.9|183664.8|183444.9|183664.9|183444.9|183664.8|183444.9|2
1723161350000|2024-08-08 23:55:50|183665.5|183445.1|183665.5|183445.1|183665.5|183445.1|183665.5|183445.1|1
1723161360000|2024-08-08 23:56:00|183617.9|183487.9|183617.9|183487.9|183617.9|183487.9|183617.9|183487.9|1
1723161370000|2024-08-08 23:56:10|183613.7|183483.7|183613.7|183483.7|183613.7|183483.7|183613.7|183483.7|1
1723161390000|2024-08-08 23:56:30|183654.9|183451.7|183665.7|183445.3|183665.7|183451.7|183654.9|183445.3|2
1723161420000|2024-08-08 23:57:00|183618.1|183488.1|183613.7|183483.7|183618.1|183488.1|183613.7|183483.7|2
1723161440000|2024-08-08 23:57:20|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|1
1723161450000|2024-08-08 23:57:30|183654.4|183452.6|183655.4|183451.4|183655.4|183452.6|183654.4|183451.4|2
1723161480000|2024-08-08 23:58:00|183614.1|183484.1|183614.1|183484.1|183614.1|183484.1|183614.1|183484.1|1
1723161500000|2024-08-08 23:58:20|183656|183450.9|183656.7|183450.4|183656.7|183450.9|183656|183450.4|2
1723161510000|2024-08-08 23:58:30|183668.5|183443.1|183668.5|183443.1|183668.5|183443.1|183668.5|183443.1|1
1723161530000|2024-08-08 23:58:50|183658.5|183448.7|183658.5|183448.7|183658.5|183448.7|183658.5|183448.7|1
1723161540000|2024-08-08 23:59:00|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|1
1723161560000|2024-08-08 23:59:20|183656.7|183450.4|183656.7|183450.4|183656.7|183450.4|183656.7|183450.4|1
1723161590000|2024-08-08 23:59:50|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|183614.2|183484.2|1
1723161600000|2024-08-09 00:00:00|183619.5|183489.5|183619.5|183489.5|183619.5|183489.5|183619.5|183489.5|1
1723161610000|2024-08-09 00:00:10|183665.4|183449.5|183665.4|183449.5|183665.4|183449.5|183665.4|183449.5|1
1723161640000|2024-08-09 00:00:40|183619.5|183489.5|183613|183483|183619.5|183489.5|183613|183483|2
1723161670000|2024-08-09 00:01:10|183654.6|183450.4|183654.6|183450.4|183654.6|183450.4|183654.6|183450.4|1
1723161690000|2024-08-09 00:01:30|183653.4|183451.1|183617.5|183487.5|183653.4|183487.5|183617.5|183451.1|2
1723161700000|2024-08-09 00:01:40|183612.9|183482.9|183613.8|183483.8|183613.8|183483.8|183612.9|183482.9|2
1723161710000|2024-08-09 00:01:50|183613.9|183483.9|183613.9|183483.9|183613.9|183483.9|183613.9|183483.9|1
1723161720000|2024-08-09 00:02:00|183629.9|183499.9|183629|183499|183629.9|183499.9|183629|183499|2
1723161750000|2024-08-09 00:02:30|183629.9|183499.9|183629.9|183499.9|183629.9|183499.9|183629.9|183499.9|1
1723161760000|2024-08-09 00:02:40|183630|183500|183630|183500|183630|183500|183630|183500|1
1723161770000|2024-08-09 00:02:50|183629.9|183499.9|183629.9|183499.9|183629.9|183499.9|183629.9|183499.9|1
1723161780000|2024-08-09 00:03:00|183629.1|183499.1|183629.1|183499.1|183629.1|183499.1|183629.1|183499.1|1
1723161790000|2024-08-09 00:03:10|183629|183499|183629|183499|183629|183499|183629|183499|1
1723161810000|2024-08-09 00:03:30|183629.1|183499.1|183631.4|183501.4|183631.4|183501.4|183629.1|183499.1|3
1723161830000|2024-08-09 00:03:50|183632.1|183502.1|183632.1|183502.1|183632.1|183502.1|183632.1|183502.1|1
1723161840000|2024-08-09 00:04:00|183632|183502|183632|183502|183632|183502|183632|183502|1
1723161850000|2024-08-09 00:04:10|183632.1|183502.1|183632.1|183502.1|183632.1|183502.1|183632.1|183502.1|1
1723161870000|2024-08-09 00:04:30|183631.4|183501.4|183631.4|183501.4|183631.4|183501.4|183631.4|183501.4|1
1723161890000|2024-08-09 00:04:50|183630.1|183500.1|183630.1|183500.1|183630.1|183500.1|183630.1|183500.1|1
1723161900000|2024-08-09 00:05:00|183630.7|183500.7|183637.9|183507.9|183637.9|183507.9|183630.7|183500.7|2
1723161920000|2024-08-09 00:05:20|183632.4|183502.4|183632.4|183502.4|183632.4|183502.4|183632.4|183502.4|1
1723161930000|2024-08-09 00:05:30|183632.3|183502.3|183630.9|183500.9|183632.3|183502.3|183630.9|183500.9|2
1723161940000|2024-08-09 00:05:40|183642.2|183512.2|183642.1|183512.1|183642.2|183512.2|183642.1|183512.1|2
1723161970000|2024-08-09 00:06:10|183630.8|183500.8|183630.8|183500.8|183630.8|183500.8|183630.8|183500.8|1
1723162000000|2024-08-09 00:06:40|183642.1|183512.1|183642.1|183512.1|183642.1|183512.1|183642.1|183512.1|1
1723162030000|2024-08-09 00:07:10|183630.8|183500.8|183630.8|183500.8|183630.8|183500.8|183630.8|183500.8|1
1723162050000|2024-08-09 00:07:30|183638.6|183508.6|183647.8|183517.8|183647.8|183517.8|183638.6|183508.6|2
1723162080000|2024-08-09 00:08:00|183638.6|183508.6|183638.6|183508.6|183638.6|183508.6|183638.6|183508.6|1
1723162110000|2024-08-09 00:08:30|183647.8|183517.8|183647.8|183517.8|183647.8|183517.8|183647.8|183517.8|1
1723162120000|2024-08-09 00:08:40|183647.5|183517.5|183869.4|183739.4|183884.7|183754.7|183647.5|183517.5|26
1723162130000|2024-08-09 00:08:50|183864.5|183734.5|183868|183738|183868.8|183738.8|183863.9|183733.9|9
1723162140000|2024-08-09 00:09:00|183867|183737|183866.2|183736.2|183867.1|183737.1|183866.2|183736.2|6
1723162150000|2024-08-09 00:09:10|183866.4|183736.4|183872.6|183742.6|183872.6|183742.6|183864.1|183734.1|6
1723162160000|2024-08-09 00:09:20|183864.9|183734.9|183866.7|183736.7|183866.7|183736.7|183844.5|183714.5|13
1723162170000|2024-08-09 00:09:30|183867.1|183737.1|183867|183737|183872.2|183742.2|183866.9|183736.9|11
1723162180000|2024-08-09 00:09:40|183872|183742|183879.4|183749.4|183880.1|183750.1|183866.9|183736.9|20
1723162190000|2024-08-09 00:09:50|183880|183750|183882.8|183752.8|183883.5|183753.5|183876.8|183746.8|17
1723162200000|2024-08-09 00:10:00|183877.1|183747.1|183876.8|183746.8|183883|183753|183876.4|183746.4|20
1723162210000|2024-08-09 00:10:10|183876.2|183746.2|183871.8|183741.8|183882.5|183752.5|183867.1|183737.1|19
1723162220000|2024-08-09 00:10:20|183871.1|183741.1|183859.3|183729.3|183871.1|183741.1|183859.3|183729.3|20
1723162230000|2024-08-09 00:10:30|183860.6|183730.6|183867.3|183737.3|183873.6|183743.6|183859.3|183729.3|25
1723162240000|2024-08-09 00:10:40|183868.6|183738.6|183862|183732|183875.3|183745.3|183858.6|183728.6|18
1723162250000|2024-08-09 00:10:50|183861.6|183731.6|183839.4|183709.4|183861.6|183731.6|183838.1|183708.1|19
1723162260000|2024-08-09 00:11:00|183845.1|183715.1|183839.2|183709.2|183845.2|183715.2|183839.2|183709.2|7
1723162270000|2024-08-09 00:11:10|183845.1|183715.1|183840.1|183710.1|183845.9|183715.9|183839.2|183709.2|14
1723162280000|2024-08-09 00:11:20|183840|183710|183839.1|183709.1|183846|183716|183838.5|183708.5|7
1723162290000|2024-08-09 00:11:30|183845.6|183715.6|183874.5|183744.5|183875.3|183745.3|183838.9|183708.9|15
1723162300000|2024-08-09 00:11:40|183873.6|183743.6|183873.1|183743.1|183873.7|183743.7|183867.3|183737.3|29
1723162310000|2024-08-09 00:11:50|183868.1|183738.1|183873|183743|183878|183748|183866|183736|24
1723162320000|2024-08-09 00:12:00|183877.9|183747.9|183866.3|183736.3|183879.3|183749.3|183864.2|183734.2|20
1723162330000|2024-08-09 00:12:10|183864.8|183734.8|183864.4|183734.4|183875.7|183745.7|183864.4|183734.4|8
1723162340000|2024-08-09 00:12:20|183861.9|183731.9|183865.1|183735.1|183866.2|183736.2|183860|183730|13
1723162350000|2024-08-09 00:12:30|183865.4|183735.4|183846.7|183716.7|183873|183743|183836.8|183706.8|15
1723162360000|2024-08-09 00:12:40|183846.9|183716.9|183843.1|183713.1|183846.9|183716.9|183843.1|183713.1|3
1723162370000|2024-08-09 00:12:50|183843.2|183713.2|183850|183720|183851.1|183721.1|183843.2|183713.2|6
1723162380000|2024-08-09 00:13:00|183832.4|183702.4|183831.9|183701.9|183834.4|183704.4|183831.9|183701.9|6
1723162390000|2024-08-09 00:13:10|183832.2|183702.2|183820.7|183690.7|183832.2|183702.2|183810.3|183680.3|5
1723162400000|2024-08-09 00:13:20|183811.7|183681.7|183812.5|183682.5|183812.5|183682.5|183811.7|183681.7|3
1723162410000|2024-08-09 00:13:30|183814.5|183684.5|183838|183708|183838|183708|183814.5|183684.5|3
1723162420000|2024-08-09 00:13:40|183839.6|183709.6|183843.2|183713.2|183843.2|183713.2|183839.6|183709.6|3
1723162430000|2024-08-09 00:13:50|183839.5|183709.5|183839.6|183709.6|183839.6|183709.6|183839.5|183709.5|2
1723162440000|2024-08-09 00:14:00|183838|183708|183837.9|183707.9|183839.6|183709.6|183836.2|183706.2|12
1723162450000|2024-08-09 00:14:10|183838.2|183708.2|183836.5|183706.5|183839.9|183709.9|183836.5|183706.5|15
1723162460000|2024-08-09 00:14:20|183838.3|183708.3|183840.5|183710.5|183842|183712|183836.7|183706.7|7
1723162470000|2024-08-09 00:14:30|183842|183712|183842|183712|183843.5|183713.5|183829.3|183699.3|11
1723162480000|2024-08-09 00:14:40|183843.5|183713.5|183837.4|183707.4|183843.5|183713.5|183837.4|183707.4|7
1723162490000|2024-08-09 00:14:50|183833.5|183703.5|183835.1|183705.1|183835.2|183705.2|183833.5|183703.5|4
1723162500000|2024-08-09 00:15:00|183833.7|183703.7|183835.5|183705.5|183835.5|183705.5|183833.7|183703.7|5
1723162510000|2024-08-09 00:15:10|183835.6|183705.6|183841.4|183711.4|183841.4|183711.4|183834.4|183704.4|6
1723162520000|2024-08-09 00:15:20|183845.9|183715.9|183838.5|183708.5|183845.9|183715.9|183837.6|183707.6|8
1723162530000|2024-08-09 00:15:30|183840.5|183710.5|183838.9|183708.9|183840.5|183710.5|183836.6|183706.6|8
1723162540000|2024-08-09 00:15:40|183840.3|183710.3|183833.2|183703.2|183840.9|183710.9|183833.2|183703.2|15
1723162550000|2024-08-09 00:15:50|183831.9|183701.9|183830|183700|183831.9|183701.9|183830|183700|4
1723162560000|2024-08-09 00:16:00|183831.1|183701.1|183836.1|183706.1|183836.1|183706.1|183831.1|183701.1|8
1723162570000|2024-08-09 00:16:10|183836.4|183706.4|183838.8|183708.8|183838.8|183708.8|183835.2|183705.2|3
1723162580000|2024-08-09 00:16:20|183825.9|183695.9|183838.1|183708.1|183840.2|183710.2|183825.9|183695.9|4
1723162590000|2024-08-09 00:16:30|183825|183695|183838.1|183708.1|183838.1|183708.1|183825|183695|2
1723162600000|2024-08-09 00:16:40|183834.3|183704.3|183834.8|183704.8|183834.8|183704.8|183834.3|183704.3|4
1723162610000|2024-08-09 00:16:50|183834.9|183704.9|183838.4|183708.4|183840|183710|183825.8|183695.8|9
1723162620000|2024-08-09 00:17:00|183825.8|183695.8|183840.4|183710.4|183840.4|183710.4|183825.8|183695.8|9
1723162630000|2024-08-09 00:17:10|183839|183709|183841|183711|183842.4|183712.4|183839|183709|3
1723162650000|2024-08-09 00:17:30|183836.9|183706.9|183836.9|183706.9|183836.9|183706.9|183836.9|183706.9|1
1723162670000|2024-08-09 00:17:50|183835.5|183705.5|183836.9|183706.9|183836.9|183706.9|183835.5|183705.5|3
1723162680000|2024-08-09 00:18:00|183837.1|183707.1|183842|183712|183842|183712|183836.6|183706.6|5
1723162690000|2024-08-09 00:18:10|183840.7|183710.7|183840.7|183710.7|183840.7|183710.7|183827.8|183697.8|3
1723162700000|2024-08-09 00:18:20|183827.8|183697.8|183842.4|183712.4|183842.4|183712.4|183827.8|183697.8|5
1723162710000|2024-08-09 00:18:30|183838.6|183708.6|183838.3|183708.3|183838.6|183708.6|183838.3|183708.3|4
1723162720000|2024-08-09 00:18:40|183838.4|183708.4|183838.2|183708.2|183839.9|183709.9|183838.2|183708.2|4
1723162730000|2024-08-09 00:18:50|183837.9|183707.9|183837.9|183707.9|183839.6|183709.6|183837.9|183707.9|5
1723162740000|2024-08-09 00:19:00|183842.2|183712.2|183842.2|183712.2|183842.2|183712.2|183842.2|183712.2|1
1723162750000|2024-08-09 00:19:10|183843.9|183713.9|183842.3|183712.3|183845.2|183715.2|183842.2|183712.2|8
1723162760000|2024-08-09 00:19:20|183843.8|183713.8|183836.7|183706.7|183843.8|183713.8|183836.7|183706.7|8
1723162770000|2024-08-09 00:19:30|183836.9|183706.9|183836.6|183706.6|183838.6|183708.6|183836.6|183706.6|5
1723162780000|2024-08-09 00:19:40|183836.8|183706.8|183835.4|183705.4|183836.8|183706.8|183833.8|183703.8|5
1723162790000|2024-08-09 00:19:50|183834.8|183704.8|183839.9|183709.9|183839.9|183709.9|183834.8|183704.8|2
1723162800000|2024-08-09 00:20:00|183838.5|183708.5|183836.9|183706.9|183839.9|183709.9|183836.9|183706.9|4
1723162810000|2024-08-09 00:20:10|183838.3|183708.3|183836.9|183706.9|183838.3|183708.3|183836.9|183706.9|2
1723162820000|2024-08-09 00:20:20|183831.9|183701.9|183831.1|183701.1|183833.6|183703.6|183830.7|183700.7|8
1723162830000|2024-08-09 00:20:30|183830.7|183700.7|183834.4|183704.4|183834.4|183704.4|183829.5|183699.5|4
1723162840000|2024-08-09 00:20:40|183836.9|183706.9|183831.6|183701.6|183836.9|183706.9|183831.6|183701.6|2
1723162850000|2024-08-09 00:20:50|183836.9|183706.9|183835.5|183705.5|183836.9|183706.9|183835.5|183705.5|2
1723162860000|2024-08-09 00:21:00|183837|183707|183838.7|183708.7|183838.7|183708.7|183837|183707|2
1723162870000|2024-08-09 00:21:10|183834.6|183704.6|183834.2|183704.2|183834.6|183704.6|183834.2|183704.2|2
1723162880000|2024-08-09 00:21:20|183832.8|183702.8|183832.7|183702.7|183832.8|183702.8|183831.3|183701.3|6
1723162890000|2024-08-09 00:21:30|183833|183703|183833|183703|183833|183703|183833|183703|1
1723162900000|2024-08-09 00:21:40|183834.3|183704.3|183838.7|183708.7|183838.7|183708.7|183834.3|183704.3|3
1723162910000|2024-08-09 00:21:50|183837.2|183707.2|183837.2|183707.2|183837.2|183707.2|183837.2|183707.2|1
1723162920000|2024-08-09 00:22:00|183838.7|183708.7|183840.3|183710.3|183840.3|183710.3|183838.7|183708.7|2
1723162930000|2024-08-09 00:22:10|183836|183706|183839.7|183709.7|183839.7|183709.7|183821.5|183691.5|7
1723162940000|2024-08-09 00:22:20|183838.2|183708.2|183836.6|183706.6|183840|183710|183836.6|183706.6|7
1723162950000|2024-08-09 00:22:30|183836.3|183706.3|183833.7|183703.7|183836.3|183706.3|183833.7|183703.7|6
1723162960000|2024-08-09 00:22:40|183838.1|183708.1|183838.1|183708.1|183838.1|183708.1|183838.1|183708.1|1
1723162970000|2024-08-09 00:22:50|183836.7|183706.7|183836.7|183706.7|183836.7|183706.7|183836.7|183706.7|1
1723162980000|2024-08-09 00:23:00|183835.3|183705.3|183832.4|183702.4|183835.3|183705.3|183831.2|183701.2|3
1723162990000|2024-08-09 00:23:10|183832.5|183702.5|183830.9|183700.9|183832.5|183702.5|183830.9|183700.9|4
1723163000000|2024-08-09 00:23:20|183830.4|183700.4|183826.7|183696.7|183835.2|183705.2|183826.7|183696.7|7
1723163010000|2024-08-09 00:23:30|183826.9|183696.9|183820.4|183690.4|183826.9|183696.9|183818.3|183688.3|4
1723163020000|2024-08-09 00:23:40|183822.1|183692.1|183824|183694|183824|183694|183822.1|183692.1|2
1723163040000|2024-08-09 00:24:00|183830.7|183700.7|183830.6|183700.6|183831|183701|183830.6|183700.6|3
1723163050000|2024-08-09 00:24:10|183830.4|183700.4|183828.5|183698.5|183830.4|183700.4|183828.2|183698.2|5
1723163060000|2024-08-09 00:24:20|183823.8|183693.8|183827.9|183697.9|183829.5|183699.5|183823.8|183693.8|6
1723163070000|2024-08-09 00:24:30|183820.1|183690.1|183824.1|183694.1|183824.1|183694.1|183820.1|183690.1|3
1723163080000|2024-08-09 00:24:40|183825.9|183695.9|183825.9|183695.9|183825.9|183695.9|183825.9|183695.9|1
1723163090000|2024-08-09 00:24:50|183831.6|183701.6|183831.7|183701.7|183831.7|183701.7|183831.6|183701.6|2
1723163100000|2024-08-09 00:25:00|183831.5|183701.5|183830.6|183700.6|183831.5|183701.5|183829.9|183699.9|4
1723163110000|2024-08-09 00:25:10|183829|183699|183806.3|183676.3|183831.4|183701.4|183805.5|183675.5|7
1723163120000|2024-08-09 00:25:20|183807.3|183677.3|183807.4|183677.4|183807.4|183677.4|183807.3|183677.3|2
1723163130000|2024-08-09 00:25:30|183805.1|183675.1|183806.1|183676.1|183816.8|183686.8|183789.2|183659.2|8
1723163140000|2024-08-09 00:25:40|183806|183676|183803|183713|183811.9|183713|183803|183674.6|5
1723163160000|2024-08-09 00:26:00|183802.7|183712.7|183802.3|183712.3|183802.7|183712.7|183788.9|183698.9|4
1723163170000|2024-08-09 00:26:10|183789.6|183699.6|183803.3|183673.3|183808.4|183699.6|183789.6|183673.3|9
1723163180000|2024-08-09 00:26:20|183808.3|183678.3|183803.3|183673.3|183808.5|183678.5|183803.3|183673.3|8
1723163190000|2024-08-09 00:26:30|183808.3|183678.3|183808.3|183678.3|183808.3|183678.3|183808.3|183678.3|1
1723163200000|2024-08-09 00:26:40|183802.7|183712.7|183789.9|183699.9|183803|183713|183789.9|183699.9|5
1723163210000|2024-08-09 00:26:50|183803|183713|183803|183713|183803|183713|183803|183713|1
1723163220000|2024-08-09 00:27:00|183808.8|183678.8|183808.8|183678.8|183809.2|183679.2|183808.8|183678.8|3
1723163230000|2024-08-09 00:27:10|183809|183679|183808.8|183678.8|183809|183679|183808.8|183678.8|2
1723163240000|2024-08-09 00:27:20|183809.3|183679.3|183809.3|183679.3|183809.7|183679.7|183809.3|183679.3|4
1723163250000|2024-08-09 00:27:30|183809.5|183679.5|183791|183701|183809.5|183701|183791|183679.4|3
1723163260000|2024-08-09 00:27:40|183803.3|183713.3|183791|183701|183803.3|183713.3|183791|183701|2
1723163280000|2024-08-09 00:28:00|183789.3|183699.3|183788.8|183698.8|183789.3|183699.3|183788.8|183698.8|4
1723163290000|2024-08-09 00:28:10|183788.7|183698.7|183788.7|183698.7|183788.7|183698.7|183788.7|183698.7|1
1723163300000|2024-08-09 00:28:20|183789.4|183699.4|183789.5|183699.5|183789.7|183699.7|183789.4|183699.4|4
1723163310000|2024-08-09 00:28:30|183791.2|183701.2|183796.7|183706.7|183796.7|183706.7|183791.2|183701.2|2
1723163320000|2024-08-09 00:28:40|183796.6|183706.6|183798.3|183708.3|183798.3|183708.3|183796.4|183706.4|5
1723163330000|2024-08-09 00:28:50|183798.6|183708.6|183788|183698|183798.6|183708.6|183788|183698|4
1723163340000|2024-08-09 00:29:00|183788.5|183698.5|183788.5|183698.5|183788.6|183698.6|183787.9|183697.9|5
1723163350000|2024-08-09 00:29:10|183788.3|183698.3|183788|183698|183788.8|183698.8|183788|183698|7
1723163360000|2024-08-09 00:29:20|183787.7|183697.7|183796.2|183706.2|183796.2|183706.2|183787.7|183697.7|3
1723163370000|2024-08-09 00:29:30|183796.4|183706.4|183795.8|183705.8|183796.4|183706.4|183795.5|183705.5|4
1723163380000|2024-08-09 00:29:40|183796|183706|183788.3|183698.3|183801.8|183711.8|183786.3|183696.3|8
1723163390000|2024-08-09 00:29:50|183791.9|183701.9|183804.8|183674.8|183804.8|183701.9|183783.8|183674.8|7
1723163400000|2024-08-09 00:30:00|183808.5|183678.5|183845.6|183715.6|183845.6|183715.6|183808.5|183678.5|9
1723163410000|2024-08-09 00:30:10|183843.2|183713.2|183843.4|183713.4|183845.6|183715.6|183843.2|183713.2|9
1723163420000|2024-08-09 00:30:20|183845.5|183715.5|183844.4|183714.4|183845.7|183715.7|183842.3|183712.3|13
1723163430000|2024-08-09 00:30:30|183842|183712|183831.2|183701.2|183845.1|183715.1|183829.6|183699.6|11
1723163440000|2024-08-09 00:30:40|183829.5|183699.5|183828.2|183698.2|183829.7|183699.7|183827.8|183697.8|4
1723163450000|2024-08-09 00:30:50|183829.6|183699.6|183842.7|183712.7|183842.7|183712.7|183828.2|183698.2|5
1723163460000|2024-08-09 00:31:00|183842.8|183712.8|183842.8|183712.8|183843.4|183713.4|183842.8|183712.8|4
1723163470000|2024-08-09 00:31:10|183842.4|183712.4|183834.1|183704.1|183842.8|183712.8|183821.8|183691.8|8
1723163480000|2024-08-09 00:31:20|183834|183704|183833.3|183703.3|183834.1|183704.1|183832.9|183702.9|7
1723163490000|2024-08-09 00:31:30|183829.2|183699.2|183826.4|183696.4|183831.1|183701.1|183826.4|183696.4|3
1723163510000|2024-08-09 00:31:50|183839.6|183709.6|183839.5|183709.5|183839.6|183709.6|183839.5|183709.5|2
1723163520000|2024-08-09 00:32:00|183839.6|183709.6|183829.8|183699.8|183840.3|183710.3|183829.7|183699.7|6
1723163530000|2024-08-09 00:32:10|183829.5|183699.5|183829.7|183699.7|183829.8|183699.8|183818.3|183688.3|5
1723163540000|2024-08-09 00:32:20|183824.2|183694.2|183824.2|183694.2|183824.2|183694.2|183824.2|183694.2|1
1723163550000|2024-08-09 00:32:30|183823.6|183693.6|183828.2|183698.2|183829.5|183699.5|183823.6|183693.6|4
1723163560000|2024-08-09 00:32:40|183840.3|183710.3|183840.3|183710.3|183840.3|183710.3|183840|183710|3
1723163570000|2024-08-09 00:32:50|183839.6|183709.6|183840.5|183710.5|183840.5|183710.5|183839.6|183709.6|5
1723163580000|2024-08-09 00:33:00|183839.3|183709.3|183829.4|183699.4|183839.3|183709.3|183829.2|183699.2|4
1723163590000|2024-08-09 00:33:10|183829.3|183699.3|183822.2|183692.2|183829.4|183699.4|183822.2|183692.2|5
1723163600000|2024-08-09 00:33:20|183820.6|183690.6|183819.4|183689.4|183820.6|183690.6|183819.4|183689.4|2
1723163610000|2024-08-09 00:33:30|183823.6|183693.6|183823.6|183693.6|183823.6|183693.6|183823.6|183693.6|1
1723163620000|2024-08-09 00:33:40|183838|183708|183838|183708|183838|183708|183838|183708|1
1723163630000|2024-08-09 00:33:50|183838.4|183708.4|183838.7|183708.7|183839.4|183709.4|183838.3|183708.3|5
1723163640000|2024-08-09 00:34:00|183838.8|183708.8|183829.7|183699.7|183839.6|183709.6|183829|183699|8
1723163650000|2024-08-09 00:34:10|183822.8|183692.8|183822.8|183692.8|183822.8|183692.8|183822.8|183692.8|1
1723163660000|2024-08-09 00:34:20|183821.4|183691.4|183821.5|183691.5|183821.5|183691.5|183820|183690|3
1723163670000|2024-08-09 00:34:30|183825.6|183695.6|183839|183709|183839|183709|183825.6|183695.6|2
1723163680000|2024-08-09 00:34:40|183839.7|183709.7|183839.6|183709.6|183839.7|183709.7|183839.6|183709.6|2
1723163690000|2024-08-09 00:34:50|183840.2|183710.2|183839.6|183709.6|183840.3|183710.3|183839.4|183709.4|8
1723163700000|2024-08-09 00:35:00|183840.4|183710.4|183824.5|183694.5|183840.4|183710.4|183824.5|183694.5|4
1723163720000|2024-08-09 00:35:20|183823.3|183693.3|183823.3|183693.3|183823.3|183693.3|183823.3|183693.3|1
1723163730000|2024-08-09 00:35:30|183829.2|183699.2|183839.2|183709.2|183839.7|183709.7|183829.2|183699.2|7
1723163740000|2024-08-09 00:35:40|183839.5|183709.5|183839.2|183709.2|183839.5|183709.5|183838.7|183708.7|6
1723163750000|2024-08-09 00:35:50|183839.3|183709.3|183837.7|183707.7|183839.3|183709.3|183837.7|183707.7|3
1723163760000|2024-08-09 00:36:00|183823.1|183693.1|183820.9|183690.9|183823.1|183693.1|183820.9|183690.9|2
1723163770000|2024-08-09 00:36:10|183819|183689|183820.3|183690.3|183820.3|183690.3|183819|183689|2
1723163780000|2024-08-09 00:36:20|183822.1|183692.1|183828.5|183698.5|183828.5|183698.5|183822.1|183692.1|2
1723163790000|2024-08-09 00:36:30|183828.4|183698.4|183840.2|183710.2|183840.2|183710.2|183828.4|183698.4|5
1723163800000|2024-08-09 00:36:40|183839.1|183709.1|183838.7|183708.7|183839.1|183709.1|183838.3|183708.3|6
1723163810000|2024-08-09 00:36:50|183838.6|183708.6|183839.3|183709.3|183839.6|183709.6|183838.6|183708.6|4
1723163820000|2024-08-09 00:37:00|183826|183696|183823.9|183693.9|183827.8|183697.8|183823.9|183693.9|3
1723163840000|2024-08-09 00:37:20|183824.8|183694.8|183830.2|183700.2|183830.2|183700.2|183824.8|183694.8|3
1723163850000|2024-08-09 00:37:30|183830|183700|183840.1|183710.1|183840.4|183710.4|183829.9|183699.9|6
1723163860000|2024-08-09 00:37:40|183840.2|183710.2|183840.5|183710.5|183840.5|183710.5|183840.2|183710.2|3
1723163870000|2024-08-09 00:37:50|183828.3|183698.3|183828.3|183698.3|183828.3|183698.3|183828.3|183698.3|1
1723163880000|2024-08-09 00:38:00|183824.6|183694.6|183824.6|183694.6|183824.6|183694.6|183824.6|183694.6|1
1723163890000|2024-08-09 00:38:10|183829.9|183699.9|183829.9|183699.9|183829.9|183699.9|183829.9|183699.9|1
1723163900000|2024-08-09 00:38:20|183829.8|183699.8|183829.7|183699.7|183829.9|183699.9|183829.7|183699.7|3
1723163910000|2024-08-09 00:38:30|183829.5|183699.5|183781.7|183651.7|183829.5|183699.5|183780.4|183650.4|13
1723163920000|2024-08-09 00:38:40|183782.3|183652.3|183742.9|183612.9|183782.3|183652.3|183742.4|183612.4|11
1723163930000|2024-08-09 00:38:50|183743|183613|183741.8|183611.8|183743|183613|183741.8|183611.8|4
1723163940000|2024-08-09 00:39:00|183743|183613|183745.9|183615.9|183754.3|183624.3|183742.9|183612.9|8
1723163950000|2024-08-09 00:39:10|183747.5|183617.5|183750.3|183620.3|183755|183625|183747.5|183617.5|7
1723163960000|2024-08-09 00:39:20|183749|183619|183750.1|183620.1|183750.1|183620.1|183749|183619|2
1723163970000|2024-08-09 00:39:30|183748.9|183618.9|183753.7|183623.7|183753.8|183623.8|183748.9|183618.9|3
1723163980000|2024-08-09 00:39:40|183753.8|183623.8|183755.4|183625.4|183756.3|183626.3|183753.8|183623.8|5
1723163990000|2024-08-09 00:39:50|183754.9|183624.9|183755.6|183625.6|183755.6|183625.6|183754|183624|13
1723164000000|2024-08-09 00:40:00|183754.6|183624.6|183753.8|183623.8|183755.7|183625.7|183753.8|183623.8|8
1723164010000|2024-08-09 00:40:10|183754.6|183624.6|183755.6|183625.6|183755.6|183625.6|183753.9|183623.9|4
1723164020000|2024-08-09 00:40:20|183755.2|183625.2|183754.4|183624.4|183755.2|183625.2|183754.4|183624.4|3
1723164030000|2024-08-09 00:40:30|183754.5|183624.5|183755|183625|183755|183625|183754.5|183624.5|2
1723164040000|2024-08-09 00:40:40|183754.4|183624.4|183755|183625|183755|183625|183754.4|183624.4|2
1723164050000|2024-08-09 00:40:50|183755.2|183625.2|183754.5|183624.5|183759.2|183629.2|183749.6|183619.6|10
1723164060000|2024-08-09 00:41:00|183754.9|183624.9|183748.3|183618.3|183754.9|183624.9|183746.4|183616.4|25
1723164070000|2024-08-09 00:41:10|183748.8|183618.8|183747.5|183617.5|183749.4|183619.4|183747.2|183617.2|23
1723164080000|2024-08-09 00:41:20|183742.6|183612.6|183742.3|183612.3|183742.9|183612.9|183741.5|183611.5|16
1723164090000|2024-08-09 00:41:30|183741.9|183611.9|183738.3|183608.3|183741.9|183611.9|183738|183608|10
1723164100000|2024-08-09 00:41:40|183738.9|183608.9|183740.9|183610.9|183742.8|183612.8|183738.9|183608.9|16
1723164110000|2024-08-09 00:41:50|183740.3|183610.3|183750.4|183620.4|183757.2|183627.2|183740.3|183610.3|22
1723164120000|2024-08-09 00:42:00|183750.2|183620.2|183748.3|183618.3|183750.4|183620.4|183747.3|183617.3|11
1723164130000|2024-08-09 00:42:10|183750.7|183620.7|183750.6|183620.6|183753.2|183623.2|183748.1|183618.1|5
1723164140000|2024-08-09 00:42:20|183750.7|183620.7|183753|183623|183753|183623|183750.4|183620.4|8
1723164150000|2024-08-09 00:42:30|183751.8|183621.8|183753.8|183623.8|183755|183625|183751.8|183621.8|11
1723164160000|2024-08-09 00:42:40|183753.1|183623.1|183753.8|183623.8|183755.1|183625.1|183751.7|183621.7|20
1723164170000|2024-08-09 00:42:50|183755.9|183625.9|183754.2|183624.2|183756|183626|183752.3|183622.3|23
1723164180000|2024-08-09 00:43:00|183754.9|183624.9|183784|183654|183799|183669|183753.8|183623.8|16
1723164190000|2024-08-09 00:43:10|183783|183653|183787.4|183657.4|183789.5|183659.5|183782.3|183652.3|18
1723164200000|2024-08-09 00:43:20|183787.9|183657.9|183787.6|183657.6|183788.6|183658.6|183782|183652|12
1723164210000|2024-08-09 00:43:30|183787|183657|183821.7|183691.7|183822.4|183692.4|183782.3|183652.3|17
1723164220000|2024-08-09 00:43:40|183823.4|183693.4|183820.8|183690.8|183823.7|183693.7|183819.9|183689.9|8
1723164230000|2024-08-09 00:43:50|183821.6|183691.6|183851.6|183640.4|183851.7|183691.8|183820.8|183639.5|8
1723164240000|2024-08-09 00:44:00|183852|183639.9|183852.1|183639.8|183852.1|183639.9|183852|183639.8|4
1723164250000|2024-08-09 00:44:10|183853.5|183639.6|183854.4|183639.1|183854.4|183639.6|183853.5|183638.9|7
1723164260000|2024-08-09 00:44:20|183854.9|183638.7|183822.7|183692.7|183854.9|183692.7|183822.7|183638.7|2
1723164270000|2024-08-09 00:44:30|183822.4|183692.4|183821.1|183691.1|183823.4|183693.4|183821.1|183691.1|6
1723164280000|2024-08-09 00:44:40|183830.9|183700.9|183830.9|183700.9|183830.9|183700.9|183830.9|183700.9|1
1723164290000|2024-08-09 00:44:50|183826.5|183696.5|183826.4|183696.4|183826.5|183696.5|183826|183696|4
1723164300000|2024-08-09 00:45:00|183825.9|183695.9|183822.7|183692.7|183826.8|183696.8|183822.7|183692.7|7
1723164320000|2024-08-09 00:45:20|183825.3|183695.3|183823.7|183693.7|183825.3|183695.3|183823.7|183693.7|3
1723164330000|2024-08-09 00:45:30|183823.8|183693.8|183819.9|183689.9|183823.8|183693.8|183819.9|183689.9|2
1723164340000|2024-08-09 00:45:40|183818.8|183688.8|183814.6|183684.6|183822.1|183692.1|183814.6|183684.6|8
1723164350000|2024-08-09 00:45:50|183815.4|183685.4|183814.9|183684.9|183815.4|183685.4|183814.9|183684.9|2
1723164360000|2024-08-09 00:46:00|183815|183685|183818.9|183688.9|183819.5|183689.5|183815|183685|8
1723164370000|2024-08-09 00:46:10|183818.4|183688.4|183822.7|183692.7|183823.5|183693.5|183818.4|183688.4|7
1723164380000|2024-08-09 00:46:20|183822.5|183692.5|183822.5|183692.5|183822.5|183692.5|183822.5|183692.5|1
1723164390000|2024-08-09 00:46:30|183817.9|183687.9|183822.9|183692.9|183822.9|183692.9|183815.4|183685.4|7
1723164400000|2024-08-09 00:46:40|183819.6|183689.6|183847.6|183636|183847.8|183689.6|183808.6|183636|6
1723164410000|2024-08-09 00:46:50|183845.9|183635.7|183847.6|183635.9|183847.6|183635.9|183845.9|183635.7|5
1723164420000|2024-08-09 00:47:00|183849.3|183636|183847.7|183635.9|183849.4|183636|183846.2|183635.9|7
1723164430000|2024-08-09 00:47:10|183808.5|183678.5|183807.2|183677.2|183808.5|183678.5|183806.5|183676.5|4
1723164440000|2024-08-09 00:47:20|183807.9|183677.9|183806.7|183676.7|183808.5|183678.5|183806.4|183676.4|10
1723164450000|2024-08-09 00:47:30|183812.6|183682.6|183848.3|183643.5|183848.3|183683.4|183810.9|183643.5|6
1723164460000|2024-08-09 00:47:40|183845.6|183643.4|183848.2|183643.4|183848.2|183677.8|183807.8|183643.2|7
1723164470000|2024-08-09 00:47:50|183846.5|183643.3|183848.4|183643.3|183848.4|183643.3|183846.5|183643.3|3
1723164480000|2024-08-09 00:48:00|183850.8|183635.8|183809.1|183679.1|183850.8|183679.1|183809.1|183635.8|2
1723164500000|2024-08-09 00:48:20|183808.2|183678.2|183808.2|183678.2|183808.9|183678.9|183808.2|183678.2|3
1723164510000|2024-08-09 00:48:30|183849.4|183635.8|183846.6|183643.4|183849.4|183643.4|183846.6|183635.8|2
1723164520000|2024-08-09 00:48:40||183643.3||183643.3||183643.3||183643.3|1
1723164530000|2024-08-09 00:48:50|183848|183643.6|183848|183643.6|183848|183643.6|183848|183643.6|1
1723164540000|2024-08-09 00:49:00|183848.1|183679.1|183809.1|183679.1|183848.1|183679.1|183809.1|183679.1|2
1723164550000|2024-08-09 00:49:10|183808.6|183678.6|183808.6|183678.6|183808.6|183678.6|183808.6|183678.6|1
1723164560000|2024-08-09 00:49:20|183849.9|183635.8|183849.9|183635.8|183849.9|183635.8|183849.9|183635.8|1
1723164570000|2024-08-09 00:49:30|183850|183635.7|183809.7|183679.7|183850|183679.7|183809.7|183635.7|6
1723164580000|2024-08-09 00:49:40|183809.8|183679.8|183850|183637.2|183850|183679.8|183809.8|183637.1|4
1723164590000|2024-08-09 00:49:50|183848.4|183678.5|183806.9|183676.9|183849.5|183678.5|183806.9|183676.9|5
1723164600000|2024-08-09 00:50:00|183806.2|183676.2|183807|183677|183808.4|183678.4|183806.2|183676.2|4
1723164610000|2024-08-09 00:50:10|183807.9|183677.9|183807.8|183677.8|183807.9|183677.9|183807.8|183677.8|2
1723164620000|2024-08-09 00:50:20|183808.7|183678.7|183849.3|183635.8|183849.3|183678.7|183808|183632.9|11
1723164630000|2024-08-09 00:50:30|183847.4|183635.6|183844.7|183642.5|183848.3|183645.4|183842.9|183635.5|18
1723164640000|2024-08-09 00:50:40|183847.2|183643|183844.7|183644.4|183847.2|183644.4|183843.1|183640.7|10
1723164650000|2024-08-09 00:50:50|183845.7|183642.8|183811.3|183681.3|183845.7|183681.3|183811.3|183642.5|4
1723164660000|2024-08-09 00:51:00|183810.3|183680.3|183808.6|183678.6|183811.2|183681.2|183807.5|183677.5|5
1723164670000|2024-08-09 00:51:10|183807.2|183677.2|183758.7|183628.7|183841.9|183677.2|183758.7|183628.7|11
1723164680000|2024-08-09 00:51:20|183756.4|183626.4|183756.4|183626.4|183756.5|183626.5|183756.4|183626.4|3
1723164690000|2024-08-09 00:51:30|183756.3|183626.3|183756.4|183626.4|183756.5|183626.5|183756.2|183626.2|4
1723164700000|2024-08-09 00:51:40|183756.8|183626.8|183752.9|183622.9|183757.4|183627.4|183752.9|183622.9|5
1723164710000|2024-08-09 00:51:50|183753.3|183623.3|183752.8|183622.8|183753.3|183623.3|183752.8|183622.8|3
1723164720000|2024-08-09 00:52:00|183753.2|183623.2|183753.2|183623.2|183753.4|183623.4|183753.2|183623.2|3
1723164730000|2024-08-09 00:52:10|183753.1|183623.1|183767.1|183637.1|183767.3|183637.3|183753.1|183623.1|5
1723164740000|2024-08-09 00:52:20|183767.7|183637.7|183766.9|183636.9|183767.7|183637.7|183766.9|183636.9|2
1723164750000|2024-08-09 00:52:30|183766.7|183636.7|183766.6|183636.6|183766.7|183636.7|183766.6|183636.6|2
1723164760000|2024-08-09 00:52:40|183767.4|183637.4|183762.6|183632.6|183767.4|183637.4|183762.6|183632.6|2
1723164780000|2024-08-09 00:53:00|183762.5|183632.5|183754.3|183624.3|183763.5|183633.5|183754.3|183624.3|3
1723164790000|2024-08-09 00:53:10|183754.6|183624.6|183778.6|183648.6|183781.8|183651.8|183754.6|183624.6|5
1723164800000|2024-08-09 00:53:20|183785.2|183655.2|183784|183654|183785.2|183655.2|183784|183654|7
1723164810000|2024-08-09 00:53:30|183784.5|183654.5|183784.8|183654.8|183785.1|183655.1|183781.8|183651.8|11
1723164820000|2024-08-09 00:53:40|183782.3|183652.3|183784.7|183654.7|183785.6|183655.6|183782.3|183652.3|8
1723164830000|2024-08-09 00:53:50|183786.4|183656.4|183783.8|183653.8|183786.4|183656.4|183783.8|183653.8|3
1723164840000|2024-08-09 00:54:00|183782.9|183652.9|183783|183653|183783.7|183653.7|183781.9|183651.9|10
1723164850000|2024-08-09 00:54:10|183782.1|183652.1|183777.2|183647.2|183782.9|183652.9|183776.1|183646.1|16
1723164860000|2024-08-09 00:54:20|183776.4|183646.4|183775.2|183645.2|183777|183647|183775.2|183645.2|5
1723164870000|2024-08-09 00:54:30|183775.5|183645.5|183768.6|183638.6|183775.5|183645.5|183768.1|183638.1|10
1723164880000|2024-08-09 00:54:40|183767.4|183637.4|183783.9|183653.9|183783.9|183653.9|183767.4|183637.4|10
1723164890000|2024-08-09 00:54:50|183784.1|183654.1|183786|183656|183786|183656|183781.7|183651.7|16
1723164900000|2024-08-09 00:55:00|183786.4|183656.4|183778.3|183648.3|183786.4|183656.4|183777.9|183647.9|11
1723164910000|2024-08-09 00:55:10|183777.9|183647.9|183778.3|183648.3|183778.4|183648.4|183777.7|183647.7|6
1723164920000|2024-08-09 00:55:20|183777.4|183647.4|183777.6|183647.6|183778.3|183648.3|183777.4|183647.4|8
1723164930000|2024-08-09 00:55:30|183777.7|183647.7|183783.4|183653.4|183783.4|183653.4|183776.8|183646.8|6
1723164940000|2024-08-09 00:55:40|183785.1|183655.1|183785.1|183655.1|183785.1|183655.1|183785.1|183655.1|1
1723164950000|2024-08-09 00:55:50|183785.6|183655.6|183786.4|183656.4|183786.4|183656.4|183785.6|183655.6|2
1723164960000|2024-08-09 00:56:00|183786.7|183656.7|183778.9|183648.9|183786.7|183656.7|183778.5|183648.5|5
1723164970000|2024-08-09 00:56:10|183778.8|183648.8|183778.4|183648.4|183779|183649|183778.2|183648.2|6
1723164980000|2024-08-09 00:56:20|183778.5|183648.5|183778.6|183648.6|183778.6|183648.6|183778|183648|6
1723164990000|2024-08-09 00:56:30|183785.9|183655.9|183786.4|183656.4|183786.4|183656.4|183785.9|183655.9|3
1723165000000|2024-08-09 00:56:40|183785.2|183655.2|183786.4|183656.4|183786.4|183656.4|183784.4|183654.4|4
1723165010000|2024-08-09 00:56:50|183786.9|183656.9|183791.5|183661.5|183791.5|183661.5|183778.5|183648.5|6
1723165020000|2024-08-09 00:57:00|183790.7|183660.7|183778.9|183648.9|183790.7|183660.7|183778.9|183648.9|4
1723165030000|2024-08-09 00:57:10|183790.6|183660.6|183787.8|183657.8|183790.6|183660.6|183787.8|183657.8|4
1723165040000|2024-08-09 00:57:20|183776.5|183646.5|183778.3|183648.3|183778.3|183648.3|183776.5|183646.5|5
1723165050000|2024-08-09 00:57:30|183785.7|183655.7|183786.3|183656.3|183786.3|183656.3|183785.7|183655.7|2
1723165060000|2024-08-09 00:57:40|183786.9|183656.9|183806.6|183676.6|183806.6|183676.6|183785.9|183655.9|6
1723165070000|2024-08-09 00:57:50|183802|183672|183796.4|183666.4|183802|183672|183789.9|183659.9|9
1723165080000|2024-08-09 00:58:00|183800.1|183670.1|183781.3|183651.3|183800.1|183670.1|183781.3|183651.3|11
1723165090000|2024-08-09 00:58:10|183781.9|183651.9|183778.2|183648.2|183784.6|183654.6|183778|183648|14
1723165100000|2024-08-09 00:58:20|183782.1|183652.1|183798.7|183668.7|183798.7|183668.7|183782.1|183652.1|11
1723165110000|2024-08-09 00:58:30|183793.4|183663.4|183808.9|183678.9|183817.5|183687.5|183782.1|183652.1|18
1723165120000|2024-08-09 00:58:40|183808.4|183678.4|183808.1|183678.1|183808.9|183678.9|183807.2|183677.2|11
1723165130000|2024-08-09 00:58:50|183808.6|183678.6|183808.3|183678.3|183808.8|183678.8|183807.8|183677.8|9
1723165140000|2024-08-09 00:59:00|183808.2|183678.2|183806.9|183676.9|183813.7|183683.7|183804.9|183674.9|11
1723165150000|2024-08-09 00:59:10|183805.5|183675.5|183811.2|183681.2|183812.3|183682.3|183804.4|183674.4|7
1723165160000|2024-08-09 00:59:20|183811.9|183681.9|183806.7|183676.7|183814.5|183684.5|183806.7|183676.7|13
1723165170000|2024-08-09 00:59:30|183809.8|183679.8|183810.3|183680.3|183810.6|183680.6|183808.2|183678.2|10
1723165180000|2024-08-09 00:59:40|183811|183681|183809.8|183679.8|183851.1|183681.3|183809.8|183646.1|8
1723165190000|2024-08-09 00:59:50|183810.5|183680.5|183813.7|183683.7|183813.7|183683.7|183809.6|183679.6|6
1723165200000|2024-08-09 01:00:00|183812.6|183682.6|183804.8|183674.8|183812.6|183682.6|183802.1|183672.1|10
1723165210000|2024-08-09 01:00:10|183804|183674|183804.5|183674.5|183807|183677|183802.6|183672.6|10
1723165220000|2024-08-09 01:00:20|183811.8|183681.8|183802.4|183672.4|183811.8|183681.8|183802.3|183672.3|9
1723165230000|2024-08-09 01:00:30|183810.6|183680.6|183812.2|183682.2|183812.2|183682.2|183810.6|183680.6|2
1723165240000|2024-08-09 01:00:40|183806.5|183676.5|183812.1|183682.1|183812.7|183682.7|183806.5|183676.5|11
1723165250000|2024-08-09 01:00:50|183805.9|183675.9|183805|183675|183806.8|183676.8|183803.9|183673.9|6
1723165260000|2024-08-09 01:01:00|183803.8|183673.8|183804.1|183674.1|183806|183676|183803.8|183673.8|7
1723165270000|2024-08-09 01:01:10|183801.6|183671.6|183801.6|183671.6|183801.6|183671.6|183801.6|183671.6|1
1723165280000|2024-08-09 01:01:20|183807.8|183677.8|183807.9|183677.9|183807.9|183677.9|183806.7|183676.7|4
1723165290000|2024-08-09 01:01:30|183806.9|183676.9|183806.9|183676.9|183806.9|183676.9|183806.9|183676.9|1
1723165300000|2024-08-09 01:01:40|183807.8|183677.8|183808.3|183678.3|183808.3|183678.3|183807.4|183677.4|3
1723165310000|2024-08-09 01:01:50|183801.3|183671.3|183801|183671|183801.7|183671.7|183800|183670|5
1723165320000|2024-08-09 01:02:00|183800.8|183670.8|183801.2|183671.2|183801.2|183671.2|183800.8|183670.8|2
1723165330000|2024-08-09 01:02:10|183800.3|183670.3|183800.7|183670.7|183804.5|183674.5|183800.3|183670.3|8
1723165340000|2024-08-09 01:02:20|183808.7|183678.7|183808.5|183678.5|183808.8|183678.8|183807.8|183677.8|5
1723165350000|2024-08-09 01:02:30|183810|183680|183810|183680|183810|183680|183810|183680|1
1723165360000|2024-08-09 01:02:40|183809.2|183679.2|183802.2|183672.2|183809.2|183679.2|183802.2|183672.2|2
1723165370000|2024-08-09 01:02:50|183802.6|183672.6|183802.6|183672.6|183802.6|183672.6|183802.6|183672.6|1
1723165380000|2024-08-09 01:03:00|183802.1|183672.1|183805.8|183675.8|183805.8|183675.8|183802.1|183672.1|2
1723165390000|2024-08-09 01:03:10|183810|183680|183810|183680|183810|183680|183810|183680|1
1723165400000|2024-08-09 01:03:20|183809.1|183679.1|183809.1|183679.1|183809.1|183679.1|183809.1|183679.1|1
1723165410000|2024-08-09 01:03:30|183810|183680|183810|183680|183810|183680|183810|183680|1
1723165420000|2024-08-09 01:03:40|183802.7|183672.7|183805.2|183675.2|183805.2|183675.2|183802.7|183672.7|2
1723165430000|2024-08-09 01:03:50|183806.2|183676.2|183803.1|183673.1|183806.9|183676.9|183802.7|183672.7|7
1723165440000|2024-08-09 01:04:00|183802.3|183672.3|183813|183683|183815|183685|183802.3|183672.3|7
1723165450000|2024-08-09 01:04:10|183803.8|183673.8|183800.9|183670.9|183803.8|183673.8|183800.9|183670.9|3
1723165460000|2024-08-09 01:04:20|183801.5|183671.5|183809|183679|183809|183679|183801.5|183671.5|2
1723165470000|2024-08-09 01:04:30|183801.5|183671.5|183805.7|183675.7|183806.5|183676.5|183800.8|183670.8|4
1723165490000|2024-08-09 01:04:50|183811.1|183681.1|183803|183673|183811.1|183681.1|183802.6|183672.6|6
1723165500000|2024-08-09 01:05:00|183802.5|183672.5|183801.2|183671.2|183802.5|183672.5|183799.8|183669.8|10
1723165510000|2024-08-09 01:05:10|183793.9|183663.9|183794.3|183664.3|183794.3|183664.3|183792.8|183662.8|9
1723165520000|2024-08-09 01:05:20|183795.1|183665.1|183804|183674|183804|183674|183793.4|183663.4|11
1723165530000|2024-08-09 01:05:30|183800.7|183670.7|183800.2|183670.2|183801.8|183671.8|183800.2|183670.2|4
1723165540000|2024-08-09 01:05:40|183800.9|183670.9|183801.5|183671.5|183801.5|183671.5|183800.9|183670.9|2
1723165550000|2024-08-09 01:05:50|183806.5|183676.5|183807.4|183677.4|183807.4|183677.4|183806.2|183676.2|3
1723165560000|2024-08-09 01:06:00|183799.3|183669.3|183799.3|183669.3|183799.3|183669.3|183799.3|183669.3|1
1723165570000|2024-08-09 01:06:10|183805.4|183675.4|183803.8|183673.8|183805.4|183675.4|183803.8|183673.8|3
1723165580000|2024-08-09 01:06:20|183804.8|183674.8|183802.1|183672.1|183804.8|183674.8|183802.1|183672.1|4
1723165590000|2024-08-09 01:06:30|183792.2|183662.2|183802.1|183672.1|183802.1|183672.1|183792.2|183662.2|2
1723165600000|2024-08-09 01:06:40|183807.9|183677.9|183807.9|183677.9|183807.9|183677.9|183807.9|183677.9|1
1723165610000|2024-08-09 01:06:50|183809.1|183679.1|183796.7|183666.7|183809.1|183679.1|183796.7|183666.7|3
1723165620000|2024-08-09 01:07:00|183797.6|183667.6|183797.6|183667.6|183797.6|183667.6|183797.6|183667.6|1
1723165630000|2024-08-09 01:07:10|183798.8|183668.8|183797.9|183667.9|183798.8|183668.8|183797.9|183667.9|2
1723165640000|2024-08-09 01:07:20|183807.8|183677.8|183807.8|183677.8|183807.8|183677.8|183807.8|183677.8|1
1723165650000|2024-08-09 01:07:30|183808.3|183678.3|183808.3|183678.3|183808.3|183678.3|183808.3|183678.3|1
1723165660000|2024-08-09 01:07:40|183808.6|183678.6|183807.8|183677.8|183808.6|183678.6|183807.8|183677.8|2
1723165670000|2024-08-09 01:07:50|183797.9|183667.9|183797.9|183667.9|183797.9|183667.9|183797.9|183667.9|1
1723165680000|2024-08-09 01:08:00|183798.8|183668.8|183798.8|183668.8|183798.8|183668.8|183798.8|183668.8|1
1723165690000|2024-08-09 01:08:10|183808.5|183678.5|183802.5|183672.5|183808.5|183678.5|183802.5|183672.5|2
1723165700000|2024-08-09 01:08:20|183801.6|183671.6|183802.2|183672.2|183802.2|183672.2|183801.6|183671.6|2
1723165720000|2024-08-09 01:08:40|183802.3|183672.3|183798.7|183668.7|183805.1|183675.1|183797.8|183667.8|5
1723165730000|2024-08-09 01:08:50|183797.4|183667.4|183797.4|183667.4|183797.4|183667.4|183797.4|183667.4|1
1723165740000|2024-08-09 01:09:00|183801.6|183671.6|183797.8|183667.8|183801.6|183671.6|183797.8|183667.8|2
1723165750000|2024-08-09 01:09:10|183807.8|183677.8|183802|183672|183807.8|183677.8|183802|183672|2
1723165770000|2024-08-09 01:09:30|183802.4|183672.4|183796.6|183666.6|183802.4|183672.4|183796.6|183666.6|2
1723165780000|2024-08-09 01:09:40|183804.6|183674.6|183804.6|183674.6|183804.6|183674.6|183804.6|183674.6|1
1723165790000|2024-08-09 01:09:50|183798.6|183668.6|183798.6|183668.6|183798.6|183668.6|183798.6|183668.6|1
1723165800000|2024-08-09 01:10:00|183799.2|183669.2|183812.2|183682.2|183813.3|183683.3|183798.5|183668.5|7
1723165810000|2024-08-09 01:10:10|183812.3|183682.3|183805|183675|183813.2|183683.2|183805|183675|6
1723165830000|2024-08-09 01:10:30|183804.4|183674.4|183808.5|183678.5|183808.6|183678.6|183804.4|183674.4|6
1723165840000|2024-08-09 01:10:40|183802.9|183672.9|183802.9|183672.9|183802.9|183672.9|183802.9|183672.9|1
1723165860000|2024-08-09 01:11:00|183812.3|183682.3|183812|183682|183815.3|183685.3|183793.9|183663.9|7
1723165870000|2024-08-09 01:11:10|183813.1|183683.1|183805.3|183675.3|183813.1|183683.1|183805.3|183675.3|4
1723165890000|2024-08-09 01:11:30|183808.8|183678.8|183808.8|183678.8|183808.8|183678.8|183808.8|183678.8|1
1723165900000|2024-08-09 01:11:40|183807.1|183677.1|183801.7|183671.7|183807.1|183677.1|183801.7|183671.7|2
1723165910000|2024-08-09 01:11:50|183811|183681|183811|183681|183811|183681|183811|183681|1
1723165920000|2024-08-09 01:12:00|183811.6|183681.6|183812.3|183682.3|183814.1|183684.1|183811.4|183681.4|5
1723165930000|2024-08-09 01:12:10|183813.1|183683.1|183805|183675|183813.1|183683.1|183804.8|183674.8|8
1723165950000|2024-08-09 01:12:30|183808.2|183678.2|183809.1|183679.1|183809.1|183679.1|183808.2|183678.2|2
1723165960000|2024-08-09 01:12:40|183809.8|183679.8|183801.8|183671.8|183809.8|183679.8|183801.8|183671.8|4
1723165970000|2024-08-09 01:12:50|183811.6|183681.6|183812.6|183682.6|183812.6|183682.6|183811.6|183681.6|2
1723165980000|2024-08-09 01:13:00|183824.9|183694.9|183835.2|183705.2|183835.3|183705.3|183823.3|183693.3|15
1723165990000|2024-08-09 01:13:10|183824.1|183694.1|183819|183689|183824.9|183694.9|183818.3|183688.3|9
1723166000000|2024-08-09 01:13:20|183818.4|183688.4|183807.3|183677.3|183819.1|183689.1|183806.6|183676.6|7
1723166010000|2024-08-09 01:13:30|183807.1|183677.1|183806.6|183676.6|183807.1|183677.1|183806.6|183676.6|2
1723166020000|2024-08-09 01:13:40|183806|183676|183804.4|183674.4|183807.6|183677.6|183804.4|183674.4|4
1723166030000|2024-08-09 01:13:50|183807.6|183677.6|183814.4|183684.4|183814.4|183684.4|183807.6|183677.6|2
1723166040000|2024-08-09 01:14:00|183825.6|183695.6|183832.9|183702.9|183833.1|183703.1|183819.4|183689.4|8
1723166050000|2024-08-09 01:14:10|183832.8|183702.8|183832.8|183702.8|183832.9|183702.9|183832.8|183702.8|3
1723166060000|2024-08-09 01:14:20|183832.7|183702.7|183856.8|183726.8|183856.9|183726.9|183832.6|183702.6|11
1723166070000|2024-08-09 01:14:30|183856.3|183726.3|183856.3|183726.3|183856.8|183726.8|183856.3|183726.3|3
1723166080000|2024-08-09 01:14:40|183858.4|183728.4|183857.7|183727.7|183858.4|183728.4|183857.7|183727.7|2
1723166090000|2024-08-09 01:14:50|183857.3|183727.3|183848.5|183718.5|183857.3|183727.3|183848.5|183718.5|2
1723166100000|2024-08-09 01:15:00|183847.2|183717.2|183847.2|183717.2|183847.2|183717.2|183847.2|183717.2|1
1723166110000|2024-08-09 01:15:10|183846.4|183716.4|183853.7|183723.7|183853.7|183723.7|183846.4|183716.4|2
1723166120000|2024-08-09 01:15:20|183855.9|183725.9|183855.8|183725.8|183855.9|183725.9|183854.2|183724.2|4
1723166130000|2024-08-09 01:15:30|183856.4|183726.4|183856.3|183726.3|183856.4|183726.4|183856.3|183726.3|2
1723166140000|2024-08-09 01:15:40|183856.1|183726.1|183855.9|183725.9|183856.1|183726.1|183855.9|183725.9|2
1723166150000|2024-08-09 01:15:50|183856.7|183726.7|183856.7|183726.7|183856.7|183726.7|183856.7|183726.7|1
1723166160000|2024-08-09 01:16:00|183854.6|183724.6|183854.8|183724.8|183854.8|183724.8|183854.6|183724.6|2
1723166170000|2024-08-09 01:16:10|183843.8|183713.8|183814.1|183684.1|183843.8|183713.8|183808.6|183678.6|9
1723166180000|2024-08-09 01:16:20|183813.8|183683.8|183813|183683|183814.1|183684.1|183813|183683|3
1723166190000|2024-08-09 01:16:30|183812.6|183682.6|183812.9|183682.9|183812.9|183682.9|183812.6|183682.6|2
1723166200000|2024-08-09 01:16:40|183821.6|183691.6|183815.5|183685.5|183821.6|183691.6|183815.5|183685.5|2
1723166220000|2024-08-09 01:17:00|183814.7|183684.7|183807.8|183677.8|183814.7|183684.7|183807.8|183677.8|2
1723166230000|2024-08-09 01:17:10|183811.5|183681.5|183811|183681|183811.5|183681.5|183810.9|183680.9|3
1723166240000|2024-08-09 01:17:20|183811.2|183681.2|183811.5|183681.5|183811.5|183681.5|183811.1|183681.1|3
1723166250000|2024-08-09 01:17:30|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|1
1723166260000|2024-08-09 01:17:40|183814.7|183684.7|183814.7|183684.7|183814.7|183684.7|183814.7|183684.7|1
1723166280000|2024-08-09 01:18:00|183807.3|183677.3|183807.1|183677.1|183807.3|183677.3|183807.1|183677.1|3
1723166290000|2024-08-09 01:18:10|183811|183681|183810.8|183680.8|183811|183681|183810.8|183680.8|3
1723166310000|2024-08-09 01:18:30|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|1
1723166320000|2024-08-09 01:18:40|183814.7|183684.7|183814.7|183684.7|183814.7|183684.7|183814.7|183684.7|1
1723166350000|2024-08-09 01:19:10|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|1
1723166360000|2024-08-09 01:19:20|183815.8|183685.8|183815.8|183685.8|183815.8|183685.8|183815.8|183685.8|1
1723166380000|2024-08-09 01:19:40|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|183815.1|183685.1|1
1723166400000|2024-08-09 01:20:00|183823.4|183693.4|183819.3|183689.3|183823.4|183693.4|183818.1|183688.1|4
1723166410000|2024-08-09 01:20:10|183814.6|183684.6|183814.6|183684.6|183814.6|183684.6|183814.6|183684.6|1
1723166440000|2024-08-09 01:20:40|183815.8|183685.8|183812.7|183682.7|183815.8|183685.8|183812.7|183682.7|3
1723166450000|2024-08-09 01:20:50|183813.8|183683.8|183813.8|183683.8|183813.8|183683.8|183813.8|183683.8|1
1723166470000|2024-08-09 01:21:10|183813.2|183683.2|183813|183683|183813.6|183683.6|183813|183683|3
1723166500000|2024-08-09 01:21:40|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|1
1723166530000|2024-08-09 01:22:10|183813|183683|183813|183683|183813|183683|183813|183683|1
1723166560000|2024-08-09 01:22:40|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|1
1723166590000|2024-08-09 01:23:10|183813|183683|183813|183683|183813|183683|183813|183683|1
1723166610000|2024-08-09 01:23:30|183817.8|183687.8|183813|183683|183817.8|183687.8|183813|183683|2
1723166620000|2024-08-09 01:23:40|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|183813.5|183683.5|1
1723166700000|2024-08-09 01:25:00|183812.4|183682.4|183807.9|183677.9|183812.4|183682.4|183807.4|183677.4|4
1723166710000|2024-08-09 01:25:10|183809.3|183679.3|183810.5|183680.5|183810.5|183680.5|183808.8|183678.8|5
1723166720000|2024-08-09 01:25:20|183809.8|183679.8|183810.7|183680.7|183810.7|183680.7|183809.1|183679.1|4
1723166730000|2024-08-09 01:25:30|183810|183680|183810.6|183680.6|183810.8|183680.8|183809.4|183679.4|4
1723166740000|2024-08-09 01:25:40|183810.4|183680.4|183810|183680|183810.4|183680.4|183808.5|183678.5|4
1723166750000|2024-08-09 01:25:50|183810.7|183680.7|183809.9|183679.9|183810.7|183680.7|183809.9|183679.9|2
1723166760000|2024-08-09 01:26:00|183808.8|183678.8|183808.8|183678.8|183808.8|183678.8|183808.8|183678.8|1
1723166770000|2024-08-09 01:26:10|183809.4|183679.4|183810.3|183680.3|183810.3|183680.3|183809.4|183679.4|2
1723166780000|2024-08-09 01:26:20|183809.6|183679.6|183809.6|183679.6|183809.6|183679.6|183809.6|183679.6|1
1723166800000|2024-08-09 01:26:40|183808.8|183678.8|183810|183680|183810|183680|183808.8|183678.8|4
1723166810000|2024-08-09 01:26:50|183810.7|183680.7|183811.7|183681.7|183811.7|183681.7|183810.7|183680.7|3
1723166820000|2024-08-09 01:27:00|183810.1|183680.1|183811|183681|183811|183681|183810.1|183680.1|3
1723166830000|2024-08-09 01:27:10|183811.7|183681.7|183811.2|183681.2|183811.7|183681.7|183811.2|183681.2|2
1723166840000|2024-08-09 01:27:20|183810.3|183680.3|183810.9|183680.9|183810.9|183680.9|183810.3|183680.3|2
1723166850000|2024-08-09 01:27:30|183810.4|183680.4|183810.5|183680.5|183811.3|183681.3|183810.4|183680.4|4
1723166860000|2024-08-09 01:27:40|183809.8|183679.8|183809.8|183679.8|183809.8|183679.8|183809.8|183679.8|1
1723166870000|2024-08-09 01:27:50|183809.7|183679.7|183809.8|183679.8|183809.8|183679.8|183808.4|183678.4|4
1723166880000|2024-08-09 01:28:00|183808.7|183678.7|183807.7|183677.7|183808.7|183678.7|183807.7|183677.7|2
1723166890000|2024-08-09 01:28:10|183809.1|183679.1|183814.2|183684.2|183814.8|183684.8|183809.1|183679.1|4
1723166900000|2024-08-09 01:28:20|183809|183679|183814.2|183684.2|183814.2|183684.2|183809|183679|2
1723166910000|2024-08-09 01:28:30|183814.8|183684.8|183799.3|183669.3|183814.8|183684.8|183799.3|183669.3|3
1723166920000|2024-08-09 01:28:40|183792.9|183662.9|183793.3|183663.3|183793.3|183663.3|183792.9|183662.9|2
1723166930000|2024-08-09 01:28:50|183791.7|183661.7|183791.7|183661.7|183791.7|183661.7|183791.7|183661.7|1
1723166940000|2024-08-09 01:29:00|183803.7|183673.7|183802.5|183672.5|183803.7|183673.7|183802.5|183672.5|3
1723166950000|2024-08-09 01:29:10|183803.9|183673.9|183804.8|183674.8|183805.5|183675.5|183803.9|183673.9|3
1723166960000|2024-08-09 01:29:20|183804.3|183674.3|183804.1|183674.1|183804.8|183674.8|183804.1|183674.1|4
1723166970000|2024-08-09 01:29:30|183805.2|183675.2|183791.9|183661.9|183805.2|183675.2|183791|183661|8
1723166980000|2024-08-09 01:29:40|183790.8|183660.8|183790.8|183660.8|183791.5|183661.5|183790.8|183660.8|3
1723166990000|2024-08-09 01:29:50|183798.1|183668.1|183800|183670|183800|183670|183798.1|183668.1|3
1723167000000|2024-08-09 01:30:00|183790.2|183660.2|183786.1|183656.1|183790.2|183660.2|183785.5|183655.5|3
1723167010000|2024-08-09 01:30:10|183785.4|183655.4|183648.5|183518.5|183790.4|183660.4|183648.5|183518.5|13
1723167020000|2024-08-09 01:30:20|183648.6|183518.6|183632.5|183502.5|183656|183526|183621.7|183491.7|15
1723167030000|2024-08-09 01:30:30|183632.4|183502.4|183632.1|183502.1|183677.5|183502.6|183631.3|183469.5|9
1723167040000|2024-08-09 01:30:40|183670.5|183469.5|183671|183471|183678|183505.4|183632.2|183463.1|17
1723167050000|2024-08-09 01:30:50|183671.5|183470.6|183630.6|183500.6|183671.5|183507.6|183629.9|183470.6|8
1723167070000|2024-08-09 01:31:10|183629.7|183499.7|183671.9|183468.3|183671.9|183500.7|183629.7|183468.3|3
1723167090000|2024-08-09 01:31:30|183672|183468.7|183670.4|183467.4|183672|183468.7|183670.4|183467.4|2
1723167100000|2024-08-09 01:31:40|183630.1|183500.1|183629.2|183499.2|183630.1|183500.1|183629.2|183499.2|2
1723167110000|2024-08-09 01:31:50|183630.2|183500.2|183622.4|183492.4|183630.2|183500.2|183621.1|183491.1|5
1723167120000|2024-08-09 01:32:00|183623.6|183493.6|183623.7|183493.7|183624.4|183494.4|183623.6|183493.6|3
1723167130000|2024-08-09 01:32:10|183621.4|183491.4|183617.7|183487.7|183623.8|183493.8|183611.8|183481.8|12
1723167140000|2024-08-09 01:32:20|183617.2|183487.2|183618|183488|183618|183488|183614.3|183484.3|6
1723167150000|2024-08-09 01:32:30|183617.5|183487.5|183618.3|183488.3|183618.4|183488.4|183617.5|183487.5|4
1723167160000|2024-08-09 01:32:40|183617.7|183487.7|183620.9|183490.9|183620.9|183490.9|183617|183487|5
1723167170000|2024-08-09 01:32:50|183618.2|183488.2|183617.2|183487.2|183618.2|183488.2|183617.2|183487.2|2
1723167180000|2024-08-09 01:33:00|183618.9|183488.9|183612.6|183482.6|183618.9|183488.9|183612.6|183482.6|3
1723167190000|2024-08-09 01:33:10|183612.3|183482.3|183542.9|183412.9|183612.3|183482.3|183539.8|183379|24
1723167200000|2024-08-09 01:33:20|183545.9|183415.9|183579.6|183378.2|183586.9|183415.9|183536.5|183371.3|20
1723167210000|2024-08-09 01:33:30|183541.4|183411.4|183542.6|183412.6|183587.2|183412.6|183538.5|183372.9|15
1723167220000|2024-08-09 01:33:40|183542.3|183412.3|183543.7|183413.7|183587.2|183413.7|183541.3|183371.5|25
1723167230000|2024-08-09 01:33:50|183543.4|183413.4|183535.1|183405.1|183551.8|183421.8|183535.1|183405.1|12
1723167240000|2024-08-09 01:34:00|183550.7|183420.7|183541.3|183411.3|183552.3|183422.3|183540.4|183410.4|9
1723167250000|2024-08-09 01:34:10|183543.1|183413.1|183580.8|183379.7|183580.8|183415.7|183539|183379.7|7
1723167260000|2024-08-09 01:34:20|183580.7|183378|183579.8|183378.9|183593.3|183379.6|183579.8|183377.4|9
1723167270000|2024-08-09 01:34:30|183579.9|183377.6|183584|183379.8|183591.3|183414.5|183543.8|183372.2|19
1723167280000|2024-08-09 01:34:40|183544.6|183414.6|183538.4|183408.4|183593.3|183416.8|183537.8|183374.9|19
1723167290000|2024-08-09 01:34:50|183546.8|183416.8|183537.9|183407.9|183549|183419|183536.3|183406.3|20
1723167300000|2024-08-09 01:35:00|183543.8|183413.8|183545.4|183415.4|183548.6|183418.6|183537.1|183407.1|15
1723167310000|2024-08-09 01:35:10|183546.5|183416.5|183584.3|183379.6|183592|183416.5|183546.5|183371.3|27
1723167320000|2024-08-09 01:35:20|183585.6|183380.1|183585.3|183378.5|183590.7|183380.1|183584.1|183370.4|17
1723167330000|2024-08-09 01:35:30|183585.2|183378.6|183590.5|183381.9|183592.3|183381.9|183582.7|183371|22
1723167340000|2024-08-09 01:35:40|183585.5|183416|183541.5|183411.5|183585.5|183420.9|183529.6|183378.1|21
1723167350000|2024-08-09 01:35:50|183546.2|183416.2|183537.7|183407.7|183547.8|183417.8|183529.5|183399.5|27
1723167360000|2024-08-09 01:36:00|183541|183411|183581|183378|183581.4|183411|183539.9|183369.3|9
1723167370000|2024-08-09 01:36:10|183580.7|183371|183576.6|183371.5|183580.7|183378|183576.3|183360.9|16
1723167380000|2024-08-09 01:36:20|183577|183364.3|183576.8|183362.1|183577.1|183375.4|183576.8|183362.1|13
1723167390000|2024-08-09 01:36:30|183576.4|183373.1|183539.5|183409.5|183576.9|183409.5|183535.6|183365.6|20
1723167400000|2024-08-09 01:36:40|183536|183406|183539.7|183409.7|183539.7|183409.7|183529.3|183399.3|11
1723167410000|2024-08-09 01:36:50|183535.4|183405.4|183536|183406|183540.2|183410.2|183529.3|183399.3|13
1723167420000|2024-08-09 01:37:00|183575.9|183367.7|183455.8|183325.8|183575.9|183406.1|183455|183325|18
1723167430000|2024-08-09 01:37:10|183456.3|183326.3|183461.1|183331.1|183498.7|183337.8|183452.1|183298.2|27
1723167440000|2024-08-09 01:37:20|183456.4|183326.4|183455.9|183325.9|183466.6|183336.6|183455.9|183325.9|16
1723167450000|2024-08-09 01:37:30|183459.4|183329.4|183465.1|183335.1|183470.1|183340.1|183453.5|183323.5|17
1723167460000|2024-08-09 01:37:40|183457.7|183327.7|183473.1|183343.1|183473.1|183343.1|183454.2|183324.2|24
1723167470000|2024-08-09 01:37:50|183474.6|183344.6|183468.4|183338.4|183476.2|183346.2|183467|183337|19
1723167480000|2024-08-09 01:38:00|183469.6|183339.6|183473.1|183343.1|183514.6|183344.6|183468.1|183300.2|17
1723167490000|2024-08-09 01:38:10|183472.7|183342.7|183508.4|183307.4|183515|183343|183472.5|183307.4|7
1723167500000|2024-08-09 01:38:20|183508.5|183307.3|183508.4|183308|183515.7|183343.5|183473.5|183301.7|16
1723167510000|2024-08-09 01:38:30|183515.1|183343.8|183472.8|183342.8|183515.1|183343.8|183467|183301.1|9
1723167520000|2024-08-09 01:38:40|183475.5|183345.5|183473.8|183343.8|183476.4|183346.4|183460.1|183330.1|25
1723167530000|2024-08-09 01:38:50|183473.3|183343.3|183512.2|183312.2|183519.8|183349.4|183461.7|183312.1|16
1723167540000|2024-08-09 01:39:00|183511|183309.3|183515.9|183301.2|183516.6|183347.1|183475.2|183300.4|24
1723167550000|2024-08-09 01:39:10|183508.9|183346|183516.2|183308.8|183517.6|183346|183476|183299.9|20
1723167560000|2024-08-09 01:39:20|183516.3|183310|183474.3|183344.3|183520.2|183349.3|183474.3|183310|16
1723167570000|2024-08-09 01:39:30|183473.9|183343.9|183472.1|183342.1|183478.1|183348.1|183472.1|183342.1|4
1723167580000|2024-08-09 01:39:40|183473|183343|183485.2|183355.2|183485.2|183355.2|183473|183343|11
1723167590000|2024-08-09 01:39:50|183473|183343|183519.5|183317.5|183521.2|183351.2|183472.1|183311.3|13
1723167600000|2024-08-09 01:40:00|183480.7|183350.7|183510.4|183309.4|183519.1|183350.9|183478.7|183309.4|11
1723167610000|2024-08-09 01:40:10|183478.4|183348.4|183506.9|183305.3|183517.1|183350.7|183474.5|183303.6|23
1723167620000|2024-08-09 01:40:20|183477.5|183347.5|183470.8|183340.8|183514.4|183347.5|183459.7|183305.1|13
1723167630000|2024-08-09 01:40:30|183459.7|183329.7|183458.8|183328.8|183470.8|183340.8|183457.7|183327.7|17
1723167640000|2024-08-09 01:40:40|183462.4|183332.4|183479.6|183349.6|183479.6|183349.6|183459.1|183329.1|18
1723167650000|2024-08-09 01:40:50|183515.4|183315.4|183518.6|183317.9|183518.6|183350.8|183475.9|183315.2|21
1723167660000|2024-08-09 01:41:00|183519.1|183318.8|183488.2|183358.2|183521.6|183358.2|183485.5|183318.8|11
1723167670000|2024-08-09 01:41:10|183488.9|183358.9|183481.1|183351.1|183488.9|183358.9|183473.3|183343.3|7
1723167680000|2024-08-09 01:41:20|183480.2|183350.2|183483.8|183353.8|183485.4|183355.4|183471.4|183341.4|13
1723167690000|2024-08-09 01:41:30|183479.6|183349.6|183478.2|183348.2|183479.6|183349.6|183478.2|183348.2|2
1723167700000|2024-08-09 01:41:40|183478.3|183348.3|183480.6|183350.6|183480.7|183350.7|183478.3|183348.3|3
1723167710000|2024-08-09 01:41:50|183480.7|183350.7|183512|183303.3|183512.8|183351.2|183476.2|183302.6|15
1723167720000|2024-08-09 01:42:00|183476|183310.8|183474.9|183344.9|183509.2|183348.3|183474.9|183303.6|16
1723167730000|2024-08-09 01:42:10|183509.2|183303.6|183473.6|183343.6|183509.2|183344.9|183472.5|183303.6|7
1723167740000|2024-08-09 01:42:20|183474.7|183344.7|183472.5|183342.5|183474.7|183344.7|183472.5|183342.5|4
1723167750000|2024-08-09 01:42:30|183462.7|183332.7|183474.8|183344.8|183474.8|183344.8|183462.7|183332.7|5
1723167760000|2024-08-09 01:42:40|183474.3|183344.3|183473.9|183343.9|183509.4|183345|183473.9|183302.2|8
1723167770000|2024-08-09 01:42:50|183508.6|183302.2|183510|183310|183510|183345.5|183473.7|183302.2|9
1723167780000|2024-08-09 01:43:00|183474.3|183309.9|183474.3|183344.3|183474.3|183344.3|183474.3|183309.9|2
1723167790000|2024-08-09 01:43:10|183472.2|183342.2|183471.2|183341.2|183473|183343|183471.1|183341.1|6
1723167800000|2024-08-09 01:43:20|183470|183340|183470|183340|183470|183340|183470|183340|1
1723167810000|2024-08-09 01:43:30|183459.6|183329.6|183465|183335|183470|183340|183459.6|183329.6|6
1723167820000|2024-08-09 01:43:40|183464.3|183334.3|183464.3|183334.3|183464.3|183334.3|183464.3|183334.3|1
1723167840000|2024-08-09 01:44:00|183465.1|183335.1|183478.1|183348.1|183478.1|183348.1|183465.1|183335.1|7
1723167850000|2024-08-09 01:44:10|183477|183347|183475.4|183345.4|183477|183347|183475.4|183345.4|2
1723167860000|2024-08-09 01:44:20|183474.8|183344.8|183481.8|183351.8|183513.9|183351.8|183474.8|183311|6
1723167870000|2024-08-09 01:44:30|183481.6|183351.6|183484.1|183354.1|183522.4|183354.1|183481.6|183320.5|9
1723167880000|2024-08-09 01:44:40|183484|183354|183484.1|183354.1|183484.1|183354.1|183484|183354|2
1723167890000|2024-08-09 01:44:50|183483.6|183353.6|183476.6|183346.6|183484.4|183354.4|183476.6|183346.6|5
1723167900000|2024-08-09 01:45:00|183472.7|183342.7|183472.3|183342.3|183473.6|183343.6|183472.3|183342.3|4
1723167910000|2024-08-09 01:45:10|183470.4|183340.4|183470.4|183340.4|183470.4|183340.4|183470.4|183340.4|1
1723167920000|2024-08-09 01:45:20|183469.9|183339.9|183480.4|183350.4|183481.6|183351.6|183469.9|183339.9|4
1723167930000|2024-08-09 01:45:30|183480.9|183350.9|183480.8|183350.8|183480.9|183350.9|183479.6|183349.6|4
1723167940000|2024-08-09 01:45:40|183481.4|183351.4|183480.7|183350.7|183481.4|183351.4|183480.7|183350.7|2
1723167950000|2024-08-09 01:45:50|183480|183350|183476.9|183346.9|183480|183350|183476.9|183346.9|2
1723167960000|2024-08-09 01:46:00|183478.6|183348.6|183478.6|183348.6|183478.6|183348.6|183478.6|183348.6|1
1723167970000|2024-08-09 01:46:10|183468.8|183338.8|183479.1|183349.1|183479.9|183349.9|183468.1|183338.1|5
1723167980000|2024-08-09 01:46:20|183479|183349|183478.6|183348.6|183479|183349|183478.6|183348.6|4
1723167990000|2024-08-09 01:46:30|183479|183349|183466.7|183336.7|183512.7|183349|183466.3|183309.8|9
1723168000000|2024-08-09 01:46:40|183466.6|183336.6|183468|183338|183468.5|183338.5|183464.5|183334.5|5
1723168010000|2024-08-09 01:46:50|183469|183339|183469|183339|183469|183339|183469|183339|1
1723168020000|2024-08-09 01:47:00|183464.1|183334.1|183462|183332|183464.4|183334.4|183461.7|183331.7|5
1723168030000|2024-08-09 01:47:10|183461|183331|183459.9|183329.9|183462.2|183332.2|183458.5|183328.5|9
1723168040000|2024-08-09 01:47:20|183460|183330|183460.3|183330.3|183460.9|183330.9|183459.5|183329.5|8
1723168050000|2024-08-09 01:47:30|183460.2|183330.2|183460.6|183330.6|183460.6|183330.6|183459.9|183329.9|4
1723168060000|2024-08-09 01:47:40|183465.3|183335.3|183468.1|183338.1|183468.1|183338.1|183465.3|183335.3|4
1723168080000|2024-08-09 01:48:00|183467.3|183337.3|183463.7|183333.7|183467.3|183337.3|183463.7|183333.7|5
1723168090000|2024-08-09 01:48:10|183463.8|183333.8|183459|183329|183463.8|183333.8|183458.6|183328.6|5
1723168100000|2024-08-09 01:48:20|183459.6|183329.6|183475.5|183345.5|183476.5|183346.5|183458.9|183328.9|7
1723168110000|2024-08-09 01:48:30|183474.6|183344.6|183475.5|183345.5|183475.5|183345.5|183474.6|183344.6|2
1723168120000|2024-08-09 01:48:40|183470|183340|183473.5|183343.5|183473.8|183343.8|183469.1|183339.1|4
1723168130000|2024-08-09 01:48:50|183472.5|183342.5|183472.5|183342.5|183472.5|183342.5|183472.5|183342.5|1
1723168140000|2024-08-09 01:49:00|183473.9|183343.9|183476.4|183346.4|183476.5|183346.5|183472.7|183342.7|5
1723168150000|2024-08-09 01:49:10|183476.6|183346.6|183462.6|183332.6|183477.3|183347.3|183459.4|183329.4|8
1723168160000|2024-08-09 01:49:20|183461.6|183331.6|183463.3|183333.3|183463.3|183333.3|183461.4|183331.4|4
1723168170000|2024-08-09 01:49:30|183466.7|183336.7|183464.9|183334.9|183466.7|183336.7|183464.9|183334.9|3
1723168180000|2024-08-09 01:49:40|183464.2|183334.2|183459.4|183329.4|183464.9|183334.9|183459.4|183329.4|6
1723168190000|2024-08-09 01:49:50|183453.5|183323.5|183453.5|183323.5|183453.5|183323.5|183453.5|183323.5|1
1723168200000|2024-08-09 01:50:00|183454.9|183324.9|183454.7|183324.7|183454.9|183324.9|183454.7|183324.7|2
1723168210000|2024-08-09 01:50:10|183454.9|183324.9|183455.7|183325.7|183455.7|183325.7|183454.9|183324.9|3
1723168220000|2024-08-09 01:50:20|183456|183326|183462.8|183332.8|183462.8|183332.8|183455.8|183325.8|4
1723168230000|2024-08-09 01:50:30|183461.7|183331.7|183460.6|183330.6|183461.7|183331.7|183460.6|183330.6|2
1723168240000|2024-08-09 01:50:40|183460.7|183330.7|183460.7|183330.7|183460.7|183330.7|183460.7|183330.7|1
1723168250000|2024-08-09 01:50:50|183454.4|183324.4|183454|183324|183454.4|183324.4|183454|183324|3
1723168260000|2024-08-09 01:51:00|183455.1|183325.1|183454.9|183324.9|183455.1|183325.1|183453.8|183323.8|4
1723168270000|2024-08-09 01:51:10|183454.6|183324.6|183455.8|183325.8|183456.4|183326.4|183454.6|183324.6|4
1723168280000|2024-08-09 01:51:20|183462.1|183332.1|183463.4|183333.4|183463.4|183333.4|183462.1|183332.1|2
1723168300000|2024-08-09 01:51:40|183462.1|183332.1|183456.3|183326.3|183462.1|183332.1|183455.3|183325.3|3
1723168310000|2024-08-09 01:51:50|183455.5|183325.5|183455.6|183325.6|183455.6|183325.6|183455.5|183325.5|2
1723168320000|2024-08-09 01:52:00|183455.7|183325.7|183455.7|183325.7|183455.7|183325.7|183455.7|183325.7|1
1723168330000|2024-08-09 01:52:10|183454.8|183324.8|183457.7|183327.7|183457.7|183327.7|183454.8|183324.8|4
1723168340000|2024-08-09 01:52:20|183464.2|183334.2|183464.1|183334.1|183464.2|183334.2|183464.1|183334.1|2
1723168350000|2024-08-09 01:52:30|183465.7|183335.7|183467.4|183337.4|183467.4|183337.4|183465.7|183335.7|2
1723168360000|2024-08-09 01:52:40|183465.6|183335.6|183464.5|183334.5|183467|183337|183463|183333|7
1723168370000|2024-08-09 01:52:50|183463.8|183333.8|183463.6|183333.6|183463.8|183333.8|183463.4|183333.4|3
1723168380000|2024-08-09 01:53:00|183464.7|183334.7|183464.3|183334.3|183465.5|183335.5|183464.3|183334.3|6
1723168390000|2024-08-09 01:53:10|183463.6|183333.6|183463.6|183333.6|183463.6|183333.6|183463.6|183333.6|1
1723168400000|2024-08-09 01:53:20|183464.6|183334.6|183464.2|183334.2|183464.6|183334.6|183463.1|183333.1|3
1723168410000|2024-08-09 01:53:30|183465.6|183335.6|183459.7|183329.7|183465.6|183335.6|183459.7|183329.7|2
1723168420000|2024-08-09 01:53:40|183460|183330|183519.2|183316.6|183519.2|183350.4|183458.9|183316.6|8
1723168430000|2024-08-09 01:53:50|183521.3|183316.4|183471.9|183341.9|183521.8|183343.1|183471.9|183316.4|8
1723168440000|2024-08-09 01:54:00|183472.1|183342.1|183481.9|183351.9|183481.9|183351.9|183471.7|183341.7|7
1723168450000|2024-08-09 01:54:10|183479.8|183349.8|183482.3|183352.3|183484.8|183354.8|183479.8|183349.8|10
1723168460000|2024-08-09 01:54:20|183485.8|183355.8|183482.4|183352.4|183485.8|183355.8|183481.3|183351.3|6
1723168470000|2024-08-09 01:54:30|183481.4|183351.4|183481.3|183351.3|183481.7|183351.7|183480.7|183350.7|7
1723168480000|2024-08-09 01:54:40|183481.8|183351.8|183481.2|183351.2|183515.5|183352.4|183481|183315.4|7
1723168490000|2024-08-09 01:54:50|183481.9|183351.9|183481.7|183351.7|183481.9|183351.9|183480.6|183350.6|3
1723168500000|2024-08-09 01:55:00|183482.5|183352.5|183481.6|183351.6|183482.5|183352.5|183480.4|183350.4|4
1723168510000|2024-08-09 01:55:10|183471.3|183341.3|183470.6|183340.6|183471.3|183341.3|183470.1|183340.1|3
1723168520000|2024-08-09 01:55:20|183471.7|183341.7|183481.7|183351.7|183481.7|183351.7|183471.7|183341.7|2
1723168530000|2024-08-09 01:55:30|183480.6|183350.6|183480.4|183350.4|183481.7|183351.7|183480.4|183350.4|5
1723168540000|2024-08-09 01:55:40|183481.1|183351.1|183480.2|183350.2|183481.1|183351.1|183480.2|183350.2|2
1723168550000|2024-08-09 01:55:50|183480.4|183350.4|183467.4|183337.4|183480.5|183350.5|183467.4|183337.4|8
1723168560000|2024-08-09 01:56:00|183466|183336|183466|183336|183466|183336|183466|183336|1
1723168570000|2024-08-09 01:56:10|183463.2|183333.2|183464.9|183334.9|183464.9|183334.9|183463.2|183333.2|2
1723168580000|2024-08-09 01:56:20|183465.6|183335.6|183459.9|183329.9|183465.6|183335.6|183459.9|183329.9|4
1723168590000|2024-08-09 01:56:30|183459.8|183329.8|183457.5|183327.5|183468|183338|183456.9|183326.9|10
1723168600000|2024-08-09 01:56:40|183456.3|183326.3|183456.8|183326.8|183456.8|183326.8|183456.3|183326.3|3
1723168610000|2024-08-09 01:56:50|183456.7|183326.7|183460.7|183330.7|183461.4|183331.4|183456.7|183326.7|4
1723168620000|2024-08-09 01:57:00|183458.1|183328.1|183464.6|183334.6|183464.6|183334.6|183458.1|183328.1|5
1723168630000|2024-08-09 01:57:10|183465.5|183335.5|183475.8|183345.8|183475.8|183345.8|183464.3|183334.3|7
1723168640000|2024-08-09 01:57:20|183475.9|183345.9|183478|183348|183478|183348|183475.9|183345.9|5
1723168650000|2024-08-09 01:57:30|183478.6|183348.6|183482.1|183352.1|183519.7|183353.8|183478.6|183319|11
1723168660000|2024-08-09 01:57:40|183481.4|183351.4|183481.3|183351.3|183481.9|183351.9|183481.3|183351.3|4
1723168680000|2024-08-09 01:58:00|183481.4|183351.4|183473.4|183343.4|183481.4|183351.4|183473.4|183343.4|2
1723168690000|2024-08-09 01:58:10|183482.2|183352.2|183481.6|183351.6|183482.2|183352.2|183481.6|183351.6|2
1723168700000|2024-08-09 01:58:20|183481.5|183351.5|183480.8|183350.8|183481.5|183351.5|183480.8|183350.8|2
1723168710000|2024-08-09 01:58:30|183480|183350|183480|183350|183480|183350|183480|183350|1
1723168720000|2024-08-09 01:58:40|183480.6|183350.6|183473.2|183343.2|183480.6|183350.6|183471.2|183341.2|6
1723168730000|2024-08-09 01:58:50|183472.1|183342.1|183473|183343|183474.2|183344.2|183472.1|183342.1|3
1723168740000|2024-08-09 01:59:00|183474.9|183344.9|183482.2|183352.2|183482.2|183352.2|183472.6|183342.6|5
1723168750000|2024-08-09 01:59:10|183482.5|183352.5|183480.3|183350.3|183482.5|183352.5|183480.3|183350.3|5
1723168760000|2024-08-09 01:59:20|183505.2|183375.2|183505.2|183375.2|183505.2|183375.2|183505.2|183375.2|1
1723168770000|2024-08-09 01:59:30|183504.2|183374.2|183506.3|183376.3|183506.3|183376.3|183503.3|183373.3|7
1723168800000|2024-08-09 02:00:00|183507.1|183377.1|183498.9|183368.9|183507.1|183377.1|183497.8|183367.8|5
1723168810000|2024-08-09 02:00:10|183498.8|183368.8|183497.1|183367.1|183499.2|183369.2|183496.6|183366.6|10
1723168820000|2024-08-09 02:00:20|183497|183367|183496|183366|183497|183367|183495.7|183365.7|5
1723168830000|2024-08-09 02:00:30|183496.9|183366.9|183501.4|183371.4|183530.3|183372.8|183496.9|183324.8|12
1723168840000|2024-08-09 02:00:40|183502.6|183372.6|183501.8|183371.8|183512.1|183382.1|183501.8|183371.8|7
1723168850000|2024-08-09 02:00:50|183502.2|183372.2|183538|183324.7|183539.5|183374.6|183501.8|183323.6|17
1723168860000|2024-08-09 02:01:00|183538.1|183325.5|183535.9|183326.2|183538.1|183326.4|183535.8|183323.9|9
1723168870000|2024-08-09 02:01:10|183536.1|183326|183537.2|183327.7|183537.2|183327.7|183535.4|183326|6
1723168880000|2024-08-09 02:01:20|183536.2|183327.6|183536.7|183329.7|183537.3|183329.7|183535.1|183327.4|4
1723168890000|2024-08-09 02:01:30|183502.7|183372.7|183510.4|183380.4|183510.4|183380.4|183502.7|183372.7|2
1723168900000|2024-08-09 02:01:40|183513.3|183383.3|183507.1|183377.1|183516.4|183386.4|183504.6|183374.6|8
1723168910000|2024-08-09 02:01:50|183537.6|183334.4|183535.5|183330.7|183537.6|183334.5|183535.5|183330.7|5
1723168920000|2024-08-09 02:02:00|183535|183331.5|183543.1|183331.7|183543.1|183332|183535|183329.1|11
1723168930000|2024-08-09 02:02:10|183539.7|183332.6|183542.1|183334.7|183543.2|183334.7|183538.4|183332.6|12
1723168940000|2024-08-09 02:02:20|183538.6|183376.8|183508.2|183378.2|183542.2|183378.2|183506.8|183376.8|8
1723168950000|2024-08-09 02:02:30|183508.1|183378.1|183503.9|183373.9|183512.6|183382.6|183501.2|183371.2|17
1723168960000|2024-08-09 02:02:40|183504.4|183374.4|183537.8|183331.3|183538.2|183374.5|183501.5|183329.6|12
1723168970000|2024-08-09 02:02:50|183537.6|183332.3|183533.7|183327|183538.9|183332.3|183533.7|183326.4|14
1723168980000|2024-08-09 02:03:00|183533.5|183327.9|183526.5|183321|183533.7|183327.9|183523.7|183320.9|11
1723168990000|2024-08-09 02:03:10|183526.7|183322|183493.6|183363.6|183528|183363.6|183492.3|183322|10
1723169000000|2024-08-09 02:03:20|183492.2|183362.2|183493|183363|183493.4|183363.4|183492.2|183362.2|4
1723169010000|2024-08-09 02:03:30|183495.2|183365.2|183500.8|183370.8|183510.9|183380.9|183494.2|183364.2|13
1723169020000|2024-08-09 02:03:40|183531.8|183328.4|183532.2|183327.3|183532.2|183328.4|183531.8|183327.3|5
1723169030000|2024-08-09 02:03:50|183538|183327.4|183531.7|183327.9|183538|183327.9|183531.7|183327.4|4
1723169040000|2024-08-09 02:04:00|183532.9|183327.7|183530.4|183325|183532.9|183327.8|183529.2|183325|8
1723169050000|2024-08-09 02:04:10|183530.1|183325.2|183497.9|183367.9|183530.1|183367.9|183497.9|183325.2|3
1723169070000|2024-08-09 02:04:30|183503.6|183373.6|183494.6|183364.6|183503.6|183373.6|183494.6|183364.6|3
1723169080000|2024-08-09 02:04:40|183494.5|183364.5|183493.3|183363.3|183494.6|183364.6|183493.3|183363.3|4
1723169090000|2024-08-09 02:04:50|183494.3|183364.3|183521.7|183319.5|183528.6|183364.3|183493.5|183319.5|7
1723169100000|2024-08-09 02:05:00|183521.8|183319|183489.1|183359.1|183522.2|183359.1|183489.1|183319|8
1723169110000|2024-08-09 02:05:10|183489.6|183359.6|183491.2|183361.2|183491.8|183361.8|183489.6|183359.6|4
1723169120000|2024-08-09 02:05:20|183491.7|183361.7|183492.4|183362.4|183492.6|183362.6|183491.7|183361.7|3
1723169130000|2024-08-09 02:05:30|183528|183319.5|183527.8|183320.6|183528|183320.6|183527.8|183319.5|2
1723169140000|2024-08-09 02:05:40|183527.9|183320.5|183530.1|183328.5|183530.1|183328.5|183527.9|183320.5|3
1723169150000|2024-08-09 02:05:50|183528.3|183328.3|183530.3|183400.3|183569|183400.3|183497.5|183327.9|11
1723169160000|2024-08-09 02:06:00|183526.4|183396.4|183527.7|183320|183539.3|183396.4|183524.1|183319.6|15
1723169170000|2024-08-09 02:06:10|183527.9|183319.8|183525.8|183319.2|183528.1|183320.4|183523|183319.2|9
1723169180000|2024-08-09 02:06:20|183526.1|183319.4|183524.9|183319.2|183526.2|183319.4|183524.9|183319.2|5
1723169190000|2024-08-09 02:06:30|183527|183319.4|183489.4|183359.4|183527|183361.6|183489.4|183319.4|8
1723169200000|2024-08-09 02:06:40|183490.8|183360.8|183490.8|183360.8|183491.6|183361.6|183489.5|183359.5|11
1723169210000|2024-08-09 02:06:50|183491.8|183361.8|183525.4|183319.1|183525.4|183361.8|183490.9|183319.1|5
1723169220000|2024-08-09 02:07:00|183525.5|183318.1|183525.6|183318.2|183527|183318.4|183524.1|183318.1|10
1723169230000|2024-08-09 02:07:10|183526.9|183318.6|183526|183318.3|183526.9|183318.7|183526|183318.3|5
1723169240000|2024-08-09 02:07:20|183527.9|183318.6|183490.3|183360.3|183527.9|183360.3|183490.3|183318.5|4
1723169250000|2024-08-09 02:07:30|183490.9|183360.9|183498.4|183368.4|183525.4|183368.4|183487.9|183323.4|8
1723169260000|2024-08-09 02:07:40|183499.3|183369.3|183522.9|183322.4|183522.9|183369.3|183494.7|183320.7|7
1723169270000|2024-08-09 02:07:50|183527.9|183312.5|183530.2|183313.2|183530.2|183314|183527.9|183311.5|10
1723169280000|2024-08-09 02:08:00|183528.1|183313.8|183529.6|183315.2|183530.1|183315.2|183528.1|183313|6
1723169290000|2024-08-09 02:08:10|183533.2|183323.9|183531.5|183321|183533.3|183323.9|183530|183316.2|12
1723169300000|2024-08-09 02:08:20|183494.7|183364.7|183495.4|183365.4|183495.9|183365.9|183494.7|183364.7|4
1723169310000|2024-08-09 02:08:30|183496|183366|183499.9|183369.9|183508.9|183378.9|183496|183366|6
1723169320000|2024-08-09 02:08:40|183498.6|183368.6|183534|183323|183534|183368.6|183497.3|183323|3
1723169330000|2024-08-09 02:08:50|183534.1|183322.9|183534.1|183323.8|183534.1|183323.8|183534.1|183322.9|2
1723169340000|2024-08-09 02:09:00|183534.2|183323.9|183534.2|183323.9|183534.2|183323.9|183534.2|183323.9|1
1723169350000|2024-08-09 02:09:10|183507.8|183377.8|183506.2|183376.2|183507.8|183377.8|183506.2|183376.2|2
1723169360000|2024-08-09 02:09:20|183505.8|183375.8|183495.1|183365.1|183505.9|183375.9|183494.9|183364.9|6
1723169370000|2024-08-09 02:09:30|183504.1|183374.1|183495.1|183365.1|183504.1|183374.1|183495.1|183365.1|2
1723169380000|2024-08-09 02:09:40|183495.6|183365.6|183533.2|183322.8|183533.2|183365.6|183495.6|183322.6|4
1723169390000|2024-08-09 02:09:50|183533.3|183331.4|183535.1|183330.8|183535.1|183331.4|183533.3|183330.8|3
1723169400000|2024-08-09 02:10:00|183533|183330.7|183533|183330.7|183533|183330.7|183533|183330.7|1
1723169410000|2024-08-09 02:10:10|183504.1|183374.1|183504.1|183374.1|183504.1|183374.1|183504.1|183374.1|1
1723169420000|2024-08-09 02:10:20|183495.1|183365.1|183495.2|183365.2|183495.2|183365.2|183495.1|183365.1|2
1723169430000|2024-08-09 02:10:30|183531.7|183322.1|183531.7|183322.1|183531.7|183322.1|183531.7|183322.1|1
1723169440000|2024-08-09 02:10:40|183533||183533||183533||183533||1
1723169450000|2024-08-09 02:10:50|183533.3|183322.3|183534.8|183330.7|183535|183330.7|183533.3|183322.3|8
1723169460000|2024-08-09 02:11:00|183534.9|183330.8|183507.2|183377.2|183534.9|183377.2|183505.5|183330.8|4
1723169470000|2024-08-09 02:11:10|183506.2|183376.2|183505|183375|183506.2|183376.2|183505|183375|2
1723169480000|2024-08-09 02:11:20|183502.9|183372.9|183502.9|183372.9|183502.9|183372.9|183502.9|183372.9|1
1723169490000|2024-08-09 02:11:30|183533.5|183328.3|183535.1|183329.4|183535.5|183329.4|183533.5|183327.8|5
1723169500000|2024-08-09 02:11:40|183535.2|183329.5|183535.1|183329.8|183535.2|183329.8|183535.1|183329.5|3
1723169510000|2024-08-09 02:11:50|183535|183331|183535.6|183327|183535.6|183331|183535|183327|6
1723169520000|2024-08-09 02:12:00|183503.2|183373.2|183503.4|183373.4|183503.4|183373.4|183503.2|183373.2|2
1723169530000|2024-08-09 02:12:10|183502.9|183372.9|183501.4|183371.4|183502.9|183372.9|183501.4|183371.4|2
1723169540000|2024-08-09 02:12:20|183502.3|183372.3|183530.1|183325.4|183533.7|183372.3|183502.3|183325.4|4
1723169550000|2024-08-09 02:12:30|183531.9|183325.6|183530.4|183324.8|183531.9|183327.2|183530.4|183324.3|6
1723169560000|2024-08-09 02:12:40|183530.3|183325|183534.3|183325.3|183534.3|183325.3|183530.3|183325|5
1723169570000|2024-08-09 02:12:50|183534.5|183325.2|183501.9|183371.9|183534.5|183371.9|183501.9|183325.2|6
1723169580000|2024-08-09 02:13:00|183502.4|183372.4|183502.1|183372.1|183502.6|183372.6|183500.8|183370.8|6
1723169590000|2024-08-09 02:13:10|183501.1|183371.1|183502|183372|183502|183372|183501.1|183371.1|2
1723169600000|2024-08-09 02:13:20|183534.4|183326.9|183534.8|183325.4|183534.8|183326.9|183534.4|183325.4|2
1723169610000|2024-08-09 02:13:30|183534.7|183325.2|183534.7|183326.6|183534.7|183326.6|183534.4|183325.2|5
1723169620000|2024-08-09 02:13:40|183535.4|183324.6|183534.8|183326.4|183535.4|183327.6|183534.6|183324.6|5
1723169630000|2024-08-09 02:13:50|183535.4|183324.3|183501.2|183371.2|183535.4|183372.5|183501.2|183324.3|7
1723169640000|2024-08-09 02:14:00|183502.5|183372.5|183508.4|183378.4|183508.4|183378.4|183498.8|183368.8|11
1723169650000|2024-08-09 02:14:10|183499.1|183369.1|183535.6|183323.5|183536.5|183369.1|183499.1|183323.3|5
1723169660000|2024-08-09 02:14:20|183537.2|183325|183535.5|183321.9|183537.2|183325|183535.5|183321.9|3
1723169670000|2024-08-09 02:14:30|183535.6|183322.1|183535.6|183322.1|183535.6|183322.1|183535.6|183322.1|2
1723169680000|2024-08-09 02:14:40|183536.1|183330.5|183505.8|183375.8|183536.1|183375.8|183505.8|183330.5|3
1723169690000|2024-08-09 02:14:50|183505.9|183375.9|183496.8|183366.8|183505.9|183375.9|183495.1|183365.1|8
1723169700000|2024-08-09 02:15:00|183495.9|183365.9|183495.4|183365.4|183495.9|183365.9|183495.4|183365.4|4
1723169710000|2024-08-09 02:15:10|183495.5|183365.5|183531.5|183322.9|183531.6|183365.5|183495.5|183322.7|5
1723169720000|2024-08-09 02:15:20|183530.7|183322.7|183530.6|183322.6|183530.7|183322.7|183530.6|183322.6|3
1723169730000|2024-08-09 02:15:30|183530.7|183322.7|183530.4|183322.4|183530.7|183322.7|183530.2|183321.2|5
1723169740000|2024-08-09 02:15:40|183502.3|183372.3|183488|183358|183502.3|183372.3|183487.7|183357.7|11
1723169750000|2024-08-09 02:15:50|183488.9|183358.9|183490.2|183360.2|183500.9|183370.9|183488.9|183358.9|14
1723169760000|2024-08-09 02:16:00|183489.2|183359.2|183527|183320.6|183527|183361|183489.2|183320.4|8
1723169770000|2024-08-09 02:16:10|183534.8|183320.7|183529.1|183320|183534.8|183320.7|183528|183320|7
1723169780000|2024-08-09 02:16:20|183529.6|183319.8|183529.8|183320.6|183530|183321.7|183529.6|183319.7|6
1723169790000|2024-08-09 02:16:30|183529.7|183320.8|183499.6|183369.6|183539.9|183371.3|183495.7|183320.8|13
1723169800000|2024-08-09 02:16:40|183498.2|183368.2|183498|183368|183498.2|183368.2|183497.2|183367.2|4
1723169810000|2024-08-09 02:16:50|183497.2|183367.2|183497.2|183367.2|183497.2|183367.2|183497.2|183367.2|1
1723169820000|2024-08-09 02:17:00|183531.7|183325|183531.8|183324.9|183531.8|183325|183531.7|183324.9|3
1723169830000|2024-08-09 02:17:10|183533.7|183332.9|183533.6|183332.8|183533.7|183332.9|183533.6|183332.8|2
1723169840000|2024-08-09 02:17:20|183533.8|183332.9|183534.1|183331.5|183534.1|183332.9|183533.8|183331.5|3
1723169850000|2024-08-09 02:17:30|183505.7|183375.7|183505.4|183375.4|183506|183376|183505.4|183375.4|4
1723169860000|2024-08-09 02:17:40|183504.7|183374.7|183504.7|183374.7|183504.7|183374.7|183504.7|183374.7|1
1723169870000|2024-08-09 02:17:50|183532.4|183331.4|183533.5|183331.7|183533.5|183331.7|183532.4|183331.4|2
1723169880000|2024-08-09 02:18:00|183533.7|183331.9|183533.7|183331.8|183533.7|183331.9|183533.7|183331.8|2
1723169890000|2024-08-09 02:18:10|183533.8||183533.8||183533.8||183533.8||1
1723169900000|2024-08-09 02:18:20|183505.7|183375.7|183505.7|183375.7|183505.7|183375.7|183505.7|183375.7|1
1723169920000|2024-08-09 02:18:40|183504|183374|183504|183374|183504|183374|183504|183374|1
1723169930000|2024-08-09 02:18:50|183531.8|183331.1|183532.9|183331.4|183532.9|183331.4|183531.8|183331.1|2
1723169940000|2024-08-09 02:19:00|183531.6|183331.1|183531.6|183331.1|183531.6|183331.1|183531.6|183331.1|1
1723169950000|2024-08-09 02:19:10|183531.5|183329.6|183531|183329.4|183531.5|183329.6|183531|183329.4|4
1723169960000|2024-08-09 02:19:20|183502.4|183372.4|183505.4|183375.4|183505.4|183375.4|183502.4|183372.4|3
1723169970000|2024-08-09 02:19:30|183506.1|183376.1|183506.1|183376.1|183506.1|183376.1|183506.1|183376.1|1
1723169980000|2024-08-09 02:19:40|183533.3|183332.6|183533.3|183331.5|183533.3|183332.6|183533.3|183331.5|2
1723169990000|2024-08-09 02:19:50|183532.1|183332|183531.9|183331.8|183532.1|183332|183531.9|183331.8|2
1723170000000|2024-08-09 02:20:00|183496.8|183331.9|183532.9|183332|183532.9|183366.8|183496.6|183331.9|6
1723170010000|2024-08-09 02:20:10|183505.6|183375.6|183504.1|183374.1|183505.6|183375.6|183504.1|183374.1|2
1723170030000|2024-08-09 02:20:30|183501.9|183371.9|183492.5|183362.5|183501.9|183371.9|183491.1|183361.1|6
1723170040000|2024-08-09 02:20:40|183528.9|183319.1|183527.1|183319.1|183528.9|183319.1|183526.7|183318.9|8
1723170050000|2024-08-09 02:20:50|183526.1|183319|183520.4|183318.6|183526.8|183319|183520.4|183318.5|6
1723170060000|2024-08-09 02:21:00|183522.8|183318|183521.4|183318.1|183523.4|183318.2|183520.6|183317.9|8
1723170070000|2024-08-09 02:21:10|183486.7|183356.7|183486.5|183356.5|183486.7|183356.7|183485.6|183355.6|3
1723170080000|2024-08-09 02:21:20|183485.7|183355.7|183515.2|183309.2|183527.1|183355.7|183444|183307.3|24
1723170090000|2024-08-09 02:21:30|183517.4|183309.1|183517.7|183309.4|183518|183309.4|183517.4|183308|6
1723170100000|2024-08-09 02:21:40|183517.9|183309.2|183518.1|183309.1|183518.1|183309.2|183517.9|183309.1|4
1723170110000|2024-08-09 02:21:50|183518.3|183308.9|183482.1|183352.1|183518.3|183352.1|183482.1|183308.9|2
1723170120000|2024-08-09 02:22:00|183491.3|183361.3|183485.7|183355.7|183491.3|183361.3|183477.2|183347.2|7
1723170130000|2024-08-09 02:22:10|183485.2|183355.2|183485.1|183355.1|183485.6|183355.6|183485.1|183355.1|3
1723170140000|2024-08-09 02:22:20|183521.2|183308.6|183521.2|183309.2|183521.2|183309.5|183520.9|183308.6|6
1723170150000|2024-08-09 02:22:30|183519.8|183309.3|183524.8|183316.3|183524.8|183317.8|183519.7|183308.9|7
1723170160000|2024-08-09 02:22:40|183525|183316.1|183524.8|183317.3|183525.1|183317.4|183524.6|183316.1|5
1723170170000|2024-08-09 02:22:50|183497|183367|183497|183367|183497|183367|183496.2|183366.2|4
1723170180000|2024-08-09 02:23:00|183492.8|183362.8|183489.8|183359.8|183492.8|183362.8|183466.6|183336.6|11
1723170190000|2024-08-09 02:23:10|183487.9|183357.9|183514|183306.2|183521.8|183361.9|183487.9|183306.1|12
1723170200000|2024-08-09 02:23:20|183514.4|183306.4|183517.4|183305.3|183522.5|183306.5|183514.4|183305.3|9
1723170210000|2024-08-09 02:23:30|183524.1|183306.7|183523|183313.9|183530.2|183313.9|183516.8|183305.7|12
1723170220000|2024-08-09 02:23:40|183490|183314.1|183484.1|183354.1|183490|183360|183484.1|183314.1|3
1723170230000|2024-08-09 02:23:50|183483.2|183353.2|183483.2|183353.2|183483.2|183353.2|183483.2|183353.2|1
1723170240000|2024-08-09 02:24:00|183484.4|183354.4|183483.5|183353.5|183484.4|183354.4|183482.9|183352.9|5
1723170250000|2024-08-09 02:24:10|183514|183310.9|183514.1|183307.6|183514.4|183310.9|183514|183306.4|9
1723170260000|2024-08-09 02:24:20|183514.2|183307.4|183514.2|183307.3|183514.2|183307.4|183514.2|183307.3|2
1723170270000|2024-08-09 02:24:30|183514.4|183306|183512.9|183306|183514.7|183307.5|183512.9|183306|6
1723170280000|2024-08-09 02:24:40|183481.5|183351.5|183491.5|183361.5|183491.5|183361.5|183481.5|183351.5|2
1723170290000|2024-08-09 02:24:50|183490.4|183360.4|183491.1|183361.1|183491.1|183361.1|183490.4|183360.4|2
1723170300000|2024-08-09 02:25:00|183518.2|183312.4|183518.3|183312.4|183518.3|183312.4|183518.1|183312.3|5
1723170310000|2024-08-09 02:25:10|183518.5|183314.6|183518.3|183313.1|183518.5|183314.6|183518.3|183313.1|3
1723170320000|2024-08-09 02:25:20|183518.4|183313|183518.4|183313.1|183518.4|183313.1|183518.4|183313|3
1723170330000|2024-08-09 02:25:30|183491.6|183361.6|183491.6|183361.6|183491.6|183361.6|183491.6|183361.6|1
1723170340000|2024-08-09 02:25:40|183490.9|183360.9|183491.7|183361.7|183491.7|183361.7|183490.9|183360.9|2
1723170350000|2024-08-09 02:25:50|183491.9|183361.9|183491.9|183361.9|183491.9|183361.9|183491.9|183361.9|1
1723170360000|2024-08-09 02:26:00|183518.6|183313.1|183518.7|183313.1|183518.9|183313.1|183518.6|183311.6|5
1723170370000|2024-08-09 02:26:10|183518.8|183313.9|183518.4|183311.4|183518.9|183314.1|183518.4|183311.4|8
1723170380000|2024-08-09 02:26:20|183518.1|183311.1|183518.8|183313.1|183518.8|183313.1|183518.1|183311.1|4
1723170390000|2024-08-09 02:26:30|183491.8|183361.8|183491.1|183361.1|183491.8|183361.8|183491.1|183361.1|2
1723170400000|2024-08-09 02:26:40|183491.7|183361.7|183492.4|183362.4|183492.6|183362.6|183491.3|183361.3|6
1723170410000|2024-08-09 02:26:50|183518.8|183313.9|183519.1|183313.8|183519.4|183313.9|183518.8|183312.1|4
1723170420000|2024-08-09 02:27:00|183519.2|183312.5|183519.1|183313.8|183519.2|183313.9|183518.9|183312.5|5
1723170430000|2024-08-09 02:27:10|183519.2|183312.4|183500.2|183370.2|183519.2|183370.2|183488.2|183312.4|10
1723170440000|2024-08-09 02:27:20|183500|183370|183543|183413|183543|183413|183499.9|183369.9|7
1723170450000|2024-08-09 02:27:30|183587.1|183382.5|183556.9|183426.9|183601|183427.5|183542.6|183382.5|27
1723170460000|2024-08-09 02:27:40|183556.7|183426.7|183557.6|183427.6|183602.1|183428.4|183556.7|183382.5|26
1723170470000|2024-08-09 02:27:50|183558.6|183428.6|183595.1|183389.7|183600.7|183428.6|183557|183389.1|18
1723170480000|2024-08-09 02:28:00|183570.1|183440.1|183596.4|183388.7|183597.9|183442.7|183560.7|183388.6|19
1723170490000|2024-08-09 02:28:10|183533.2|183403.2|183590.1|183389.5|183599.8|183425|183533.2|183376.2|23
1723170500000|2024-08-09 02:28:20|183596.8|183389.2|183590.5|183389.2|183597.4|183389.2|183590.3|183389.2|6
1723170510000|2024-08-09 02:28:30|183590.6|183389|183590.5|183388.9|183590.6|183389|183590.5|183388.9|3
1723170520000|2024-08-09 02:28:40|183590.3|183388.8|183557.4|183427.4|183590.3|183427.4|183557.4|183388.8|3
1723170530000|2024-08-09 02:28:50|183556.7|183426.7|183556.7|183426.7|183556.7|183426.7|183556.7|183426.7|1
1723170540000|2024-08-09 02:29:00|183555.4|183425.4|183589|183386.4|183589|183425.4|183555.4|183386.4|2
1723170550000|2024-08-09 02:29:10|183590.1|183386.3|183588.7|183386.2|183590.1|183386.3|183588.7|183385|4
1723170560000|2024-08-09 02:29:20|183588.9|183386.3|183588.9|183386.3|183588.9|183386.3|183588.9|183386.3|2
1723170570000|2024-08-09 02:29:30|183556|183426|183555.9|183425.9|183556|183426|183555.9|183425.9|2
1723170580000|2024-08-09 02:29:40|183561.6|183431.6|183561.6|183431.6|183561.6|183431.6|183561.6|183431.6|1
1723170600000|2024-08-09 02:30:00|183566.2|183436.2|183566.3|183436.3|183566.3|183436.3|183566.2|183436.2|2
1723170610000|2024-08-09 02:30:10|183566.4|183436.4|183567.7|183437.7|183567.7|183437.7|183566.4|183436.4|2
1723170630000|2024-08-09 02:30:30|183562.8|183432.8|183561.8|183431.8|183562.8|183432.8|183561.8|183431.8|2
1723170650000|2024-08-09 02:30:50|183567.4|183437.4|183566.6|183436.6|183567.4|183437.4|183566.6|183436.6|2
1723170660000|2024-08-09 02:31:00|183566.7|183436.7|183566.7|183436.7|183566.7|183436.7|183566.7|183436.7|1
1723170670000|2024-08-09 02:31:10|183565.8|183435.8|183566.4|183436.4|183566.4|183436.4|183565.6|183435.6|4
1723170680000|2024-08-09 02:31:20|183566.3|183436.3|183556.2|183426.2|183566.3|183436.3|183556|183426|11
1723170690000|2024-08-09 02:31:30|183555.6|183425.6|183556.6|183426.6|183558|183428|183555.6|183425.6|5
1723170700000|2024-08-09 02:31:40|183556.3|183426.3|183554.7|183424.7|183556.3|183426.3|183553.8|183423.8|4
1723170710000|2024-08-09 02:31:50|183586.3|183386.2|183551|183421|183586.3|183421.3|183551|183386.1|5
1723170720000|2024-08-09 02:32:00|183550.8|183420.8|183549.9|183419.9|183551.3|183421.3|183549.9|183419.9|4
1723170730000|2024-08-09 02:32:10|183549.3|183419.3|183550.3|183420.3|183551.5|183421.5|183549.3|183419.3|10
1723170740000|2024-08-09 02:32:20|183556.1|183426.1|183540.9|183410.9|183557.6|183427.6|183540.9|183410.9|4
1723170750000|2024-08-09 02:32:30|183540.2|183410.2|183540.2|183410.2|183540.2|183410.2|183540.2|183410.2|1
1723170760000|2024-08-09 02:32:40|183538.3|183408.3|183542.3|183412.3|183542.3|183412.3|183532|183402|5
1723170770000|2024-08-09 02:32:50|183542.4|183412.4|183541.6|183411.6|183542.4|183412.4|183541.6|183411.6|2
1723170780000|2024-08-09 02:33:00|183541.5|183411.5|183540.5|183410.5|183541.5|183411.5|183540.4|183410.4|4
1723170790000|2024-08-09 02:33:10|183540.4|183410.4|183538.5|183408.5|183540.4|183410.4|183537.4|183407.4|8
1723170800000|2024-08-09 02:33:20|183539.5|183409.5|183539.5|183409.5|183539.5|183409.5|183539.5|183409.5|1
1723170810000|2024-08-09 02:33:30|183538.1|183408.1|183540.4|183410.4|183540.4|183410.4|183538.1|183408.1|3
1723170820000|2024-08-09 02:33:40|183542.1|183412.1|183544.6|183414.6|183545|183415|183540.8|183410.8|9
1723170830000|2024-08-09 02:33:50|183543.9|183413.9|183545.6|183415.6|183545.6|183415.6|183543.9|183413.9|6
1723170840000|2024-08-09 02:34:00|183545.8|183415.8|183545.8|183415.8|183545.8|183415.8|183545.1|183415.1|3
1723170850000|2024-08-09 02:34:10|183544.7|183414.7|183544.7|183414.7|183544.7|183414.7|183544.7|183414.7|1
1723170870000|2024-08-09 02:34:30|183545.8|183415.8|183545|183415|183545.8|183415.8|183545|183415|3
1723170880000|2024-08-09 02:34:40|183544.8|183414.8|183544.9|183414.9|183544.9|183414.9|183544.8|183414.8|2
1723170890000|2024-08-09 02:34:50|183544.1|183414.1|183545.1|183415.1|183545.1|183415.1|183544|183414|5
1723170900000|2024-08-09 02:35:00|183545.2|183415.2|183543.8|183413.8|183545.2|183415.2|183543.8|183413.8|2
1723170910000|2024-08-09 02:35:10|183544.3|183414.3|183543.3|183413.3|183544.3|183414.3|183542.5|183412.5|4
1723170920000|2024-08-09 02:35:20|183544.1|183414.1|183544.1|183414.1|183544.1|183414.1|183544.1|183414.1|1
1723170930000|2024-08-09 02:35:30|183545.5|183415.5|183545.4|183415.4|183545.5|183415.5|183545.2|183415.2|5
1723170940000|2024-08-09 02:35:40|183545.5|183415.5|183545.5|183415.5|183545.5|183415.5|183545.5|183415.5|1
1723170950000|2024-08-09 02:35:50|183545.4|183415.4|183544.8|183414.8|183545.4|183415.4|183544.8|183414.8|2
1723170960000|2024-08-09 02:36:00|183544.6|183414.6|183543.2|183413.2|183544.6|183414.6|183543.2|183413.2|2
1723170970000|2024-08-09 02:36:10|183542.2|183412.2|183542.4|183412.4|183543.3|183413.3|183542.2|183412.2|3
1723170980000|2024-08-09 02:36:20|183543.8|183413.8|183544.2|183414.2|183544.2|183414.2|183543.8|183413.8|2
1723170990000|2024-08-09 02:36:30|183544.1|183414.1|183498.7|183368.7|183544.1|183414.1|183498.7|183368.7|5
1723171000000|2024-08-09 02:36:40|183498.9|183368.9|183496.5|183366.5|183514.4|183384.4|183496.5|183366.5|8
1723171010000|2024-08-09 02:36:50|183494.7|183364.7|183482.7|183352.7|183494.7|183364.7|183467.9|183337.9|8
1723171020000|2024-08-09 02:37:00|183483|183353|183482.6|183352.6|183483.7|183353.7|183482.6|183352.6|6
1723171030000|2024-08-09 02:37:10|183483.3|183353.3|183482.6|183352.6|183483.3|183353.3|183482.5|183352.5|7
1723171040000|2024-08-09 02:37:20|183482.5|183352.5|183478.6|183348.6|183482.6|183352.6|183477.1|183347.1|6
1723171060000|2024-08-09 02:37:40|183479.4|183349.4|183482.8|183352.8|183482.8|183352.8|183479.4|183349.4|2
1723171070000|2024-08-09 02:37:50|183482.9|183352.9|183481.5|183351.5|183482.9|183352.9|183479.6|183349.6|8
1723171080000|2024-08-09 02:38:00|183481.9|183351.9|183478.3|183348.3|183483.4|183353.4|183459.8|183329.8|11
1723171090000|2024-08-09 02:38:10|183478.2|183348.2|183479|183349|183479.1|183349.1|183478.2|183348.2|5
1723171100000|2024-08-09 02:38:20|183478.7|183348.7|183478.9|183348.9|183479.2|183349.2|183478.7|183348.7|4
1723171110000|2024-08-09 02:38:30|183479.3|183349.3|183472.9|183342.9|183479.3|183349.3|183472.9|183342.9|6
1723171120000|2024-08-09 02:38:40|183478.6|183348.6|183467.4|183337.4|183478.6|183348.6|183466.3|183336.3|8
1723171130000|2024-08-09 02:38:50|183460.6|183330.6|183462.3|183332.3|183462.3|183332.3|183460.6|183330.6|2
1723171140000|2024-08-09 02:39:00|183468.3|183338.3|183468|183338|183468.3|183338.3|183468|183338|3
1723171150000|2024-08-09 02:39:10|183467.9|183337.9|183468|183338|183468.1|183338.1|183467.9|183337.9|3
1723171160000|2024-08-09 02:39:20|183468.2|183338.2|183468|183338|183468.2|183338.2|183468|183338|2
1723171170000|2024-08-09 02:39:30|183462|183332|183462|183332|183462|183332|183462|183332|1
1723171190000|2024-08-09 02:39:50|183468.1|183338.1|183468.1|183338.1|183468.1|183338.1|183468.1|183338.1|1
1723171200000|2024-08-09 02:40:00|183468.7|183338.7|183468.2|183338.2|183468.7|183338.7|183468.2|183338.2|2
1723171210000|2024-08-09 02:40:10|183468.1|183338.1|183468.1|183338.1|183468.2|183338.2|183468.1|183338.1|5
1723171220000|2024-08-09 02:40:20|183468.2|183338.2|183468.1|183338.1|183468.2|183338.2|183468.1|183338.1|2
1723171230000|2024-08-09 02:40:30|183462|183332|183462|183332|183462|183332|183462|183332|1
1723171250000|2024-08-09 02:40:50|183468.1|183338.1|183460.1|183330.1|183468.1|183338.1|183460.1|183330.1|3
1723171260000|2024-08-09 02:41:00|183459.8|183329.8|183465.4|183335.4|183465.9|183335.9|183459.8|183329.8|6
1723171270000|2024-08-09 02:41:10|183465.9|183335.9|183465.5|183335.5|183465.9|183335.9|183465.4|183335.4|4
1723171280000|2024-08-09 02:41:20|183461.3|183331.3|183461.3|183331.3|183461.3|183331.3|183461.3|183331.3|1
1723171290000|2024-08-09 02:41:30|183460.9|183330.9|183460.9|183330.9|183460.9|183330.9|183460.9|183330.9|1
1723171300000|2024-08-09 02:41:40|183461.9|183331.9|183476.8|183346.8|183476.8|183346.8|183458.4|183328.4|10
1723171310000|2024-08-09 02:41:50|183476.7|183346.7|183476.1|183346.1|183476.7|183346.7|183476|183346|4
1723171320000|2024-08-09 02:42:00|183476.7|183346.7|183470.2|183340.2|183478|183348|183464.1|183334.1|12
1723171330000|2024-08-09 02:42:10|183471.8|183341.8|183469.9|183339.9|183471.8|183341.8|183465.7|183335.7|10
1723171340000|2024-08-09 02:42:20|183459.8|183329.8|183468.8|183338.8|183468.8|183338.8|183458.2|183328.2|7
1723171350000|2024-08-09 02:42:30|183458.2|183328.2|183460.1|183330.1|183468.4|183338.4|183458.2|183328.2|5
1723171360000|2024-08-09 02:42:40|183465.8|183335.8|183473.5|183343.5|183473.5|183343.5|183460.1|183330.1|6
1723171370000|2024-08-09 02:42:50|183475.6|183345.6|183465.4|183335.4|183475.6|183345.6|183463.9|183333.9|13
1723171380000|2024-08-09 02:43:00|183465.5|183335.5|183465.6|183335.6|183467.6|183337.6|183465.4|183335.4|6
1723171390000|2024-08-09 02:43:10|183464.6|183334.6|183459.5|183329.5|183466|183336|183459.5|183329.5|9
1723171400000|2024-08-09 02:43:20|183460.3|183330.3|183460.3|183330.3|183466.5|183336.5|183460.3|183330.3|5
1723171410000|2024-08-09 02:43:30|183466.6|183336.6|183465.8|183335.8|183466.6|183336.6|183460.3|183330.3|9
1723171420000|2024-08-09 02:43:40|183467.9|183337.9|183465.9|183335.9|183467.9|183337.9|183465.8|183335.8|8
1723171430000|2024-08-09 02:43:50|183465.6|183335.6|183466|183336|183467|183337|183465.6|183335.6|4
1723171440000|2024-08-09 02:44:00|183465.1|183335.1|183471.8|183341.8|183471.8|183341.8|183465.1|183335.1|5
1723171450000|2024-08-09 02:44:10|183472.3|183342.3|183461|183331|183472.7|183342.7|183461|183331|4
1723171460000|2024-08-09 02:44:20|183462.1|183332.1|183462.1|183332.1|183473.4|183343.4|183462.1|183332.1|3
1723171470000|2024-08-09 02:44:30|183461.4|183331.4|183467|183337|183473|183343|183461.4|183331.4|4
1723171480000|2024-08-09 02:44:40|183467.1|183337.1|183466.6|183336.6|183467.3|183337.3|183466.5|183336.5|6
1723171490000|2024-08-09 02:44:50|183468.3|183338.3|183467.6|183337.6|183468.7|183338.7|183466.7|183336.7|8
1723171500000|2024-08-09 02:45:00|183467.9|183337.9|183473.9|183343.9|183474.5|183344.5|183462.3|183332.3|8
1723171510000|2024-08-09 02:45:10|183473.6|183343.6|183473.4|183343.4|183473.6|183343.6|183461.9|183331.9|3
1723171520000|2024-08-09 02:45:20|183461.9|183331.9|183475.9|183345.9|183475.9|183345.9|183461.9|183331.9|5
1723171530000|2024-08-09 02:45:30|183475.4|183345.4|183475.6|183345.6|183476.8|183346.8|183466.8|183336.8|7
1723171540000|2024-08-09 02:45:40|183477.7|183347.7|183477.8|183347.8|183478.8|183348.8|183476.7|183346.7|14
1723171550000|2024-08-09 02:45:50|183477.2|183347.2|183474.8|183344.8|183478.5|183348.5|183474.8|183344.8|9
1723171560000|2024-08-09 02:46:00|183474.1|183344.1|183474.8|183344.8|183474.8|183344.8|183474.1|183344.1|2
1723171570000|2024-08-09 02:46:10|183474.6|183344.6|183474.6|183344.6|183474.6|183344.6|183474.6|183344.6|1
1723171580000|2024-08-09 02:46:20|183474.1|183344.1|183462.5|183332.5|183474.8|183344.8|183462.2|183332.2|5
1723171590000|2024-08-09 02:46:30|183463.8|183333.8|183476.4|183346.4|183477.1|183347.1|183463.5|183333.5|8
1723171600000|2024-08-09 02:46:40|183476.2|183346.2|183475.9|183345.9|183476.4|183346.4|183475.6|183345.6|7
1723171610000|2024-08-09 02:46:50|183474|183344|183474.5|183344.5|183475.1|183345.1|183474|183344|3
1723171620000|2024-08-09 02:47:00|183475.3|183345.3|183463.3|183333.3|183475.3|183345.3|183463.3|183333.3|2
1723171630000|2024-08-09 02:47:10|183464.4|183334.4|183464.9|183334.9|183467.4|183337.4|183464.4|183334.4|4
1723171640000|2024-08-09 02:47:20|183465.3|183335.3|183463.9|183333.9|183465.3|183335.3|183462.9|183332.9|7
1723171650000|2024-08-09 02:47:30|183464.2|183334.2|183465.4|183335.4|183467.3|183337.3|183464.2|183334.2|5
1723171660000|2024-08-09 02:47:40|183468|183338|183468.3|183338.3|183468.3|183338.3|183467.1|183337.1|4
1723171670000|2024-08-09 02:47:50|183456.8|183326.8|183477.7|183347.7|183477.7|183347.7|183456.8|183326.8|5
1723171680000|2024-08-09 02:48:00|183476.8|183346.8|183476.4|183346.4|183477.4|183347.4|183476.1|183346.1|7
1723171690000|2024-08-09 02:48:10|183477.9|183347.9|183477.9|183347.9|183477.9|183347.9|183477.9|183347.9|1
1723171700000|2024-08-09 02:48:20|183476.4|183346.4|183476.1|183346.1|183477.3|183347.3|183475.9|183345.9|8
1723171710000|2024-08-09 02:48:30|183475.6|183345.6|183475.5|183345.5|183477.5|183347.5|183475.5|183345.5|10
1723171720000|2024-08-09 02:48:40|183476|183346|183474.6|183344.6|183476|183346|183474.6|183344.6|3
1723171730000|2024-08-09 02:48:50|183474.4|183344.4|183474.8|183344.8|183475.3|183345.3|183462.7|183332.7|14
1723171740000|2024-08-09 02:49:00|183475.4|183345.4|183477.8|183347.8|183477.8|183347.8|183474.7|183344.7|7
1723171750000|2024-08-09 02:49:10|183476.7|183346.7|183478.4|183348.4|183479.1|183349.1|183476.7|183346.7|8
1723171760000|2024-08-09 02:49:20|183478.6|183348.6|183479.4|183349.4|183480|183350|183478.6|183348.6|5
1723171770000|2024-08-09 02:49:30|183479.3|183349.3|183477.9|183347.9|183479.9|183349.9|183477.9|183347.9|6
1723171780000|2024-08-09 02:49:40|183478.4|183348.4|183478.4|183348.4|183478.4|183348.4|183478.4|183348.4|1
1723171790000|2024-08-09 02:49:50|183478.1|183348.1|183478.5|183348.5|183479.2|183349.2|183478.1|183348.1|3
1723171800000|2024-08-09 02:50:00|183484.4|183354.4|183480.4|183350.4|183484.6|183354.6|183480.3|183350.3|10
1723171810000|2024-08-09 02:50:10|183480.3|183350.3|183479.9|183349.9|183480.4|183350.4|183479.7|183349.7|5
1723171820000|2024-08-09 02:50:20|183480.1|183350.1|183484.3|183354.3|183484.3|183354.3|183478.8|183348.8|8
1723171830000|2024-08-09 02:50:30|183484.4|183354.4|183478.8|183348.8|183484.4|183354.4|183467.7|183337.7|3
1723171840000|2024-08-09 02:50:40|183502.9|183372.9|183500.1|183370.1|183502.9|183372.9|183500.1|183370.1|10
1723171850000|2024-08-09 02:50:50|183501.1|183371.1|183498.2|183368.2|183501.1|183371.1|183498.2|183368.2|7
1723171860000|2024-08-09 02:51:00|183498.9|183368.9|183498.8|183368.8|183499.5|183369.5|183498|183368|8
1723171870000|2024-08-09 02:51:10|183498|183368|183497.9|183367.9|183498.2|183368.2|183497.8|183367.8|5
1723171880000|2024-08-09 02:51:20|183498.6|183368.6|183500.6|183370.6|183500.6|183370.6|183498|183368|5
1723171890000|2024-08-09 02:51:30|183501.1|183371.1|183501.1|183371.1|183501.1|183371.1|183501.1|183371.1|1
1723171900000|2024-08-09 02:51:40|183500.8|183370.8|183498.9|183368.9|183501.6|183371.6|183498.9|183368.9|7
1723171910000|2024-08-09 02:51:50|183497.8|183367.8|183496.4|183366.4|183499.1|183369.1|183496.4|183366.4|10
1723171920000|2024-08-09 02:52:00|183497.1|183367.1|183496.7|183366.7|183497.3|183367.3|183496.1|183366.1|7
1723171930000|2024-08-09 02:52:10|183496.6|183366.6|183497.5|183367.5|183497.5|183367.5|183496.6|183366.6|4
1723171940000|2024-08-09 02:52:20|183500|183370|183500|183370|183500|183370|183498.6|183368.6|3
1723171950000|2024-08-09 02:52:30|183499|183369|183497.9|183367.9|183499|183369|183497.9|183367.9|2
1723171960000|2024-08-09 02:52:40|183496|183366|183497|183367|183497|183367|183496|183366|3
1723171970000|2024-08-09 02:52:50|183497.7|183367.7|183497.8|183367.8|183498.8|183368.8|183497.7|183367.7|5
1723171980000|2024-08-09 02:53:00|183498.6|183368.6|183497.5|183367.5|183498.6|183368.6|183497.5|183367.5|3
1723171990000|2024-08-09 02:53:10|183496.7|183366.7|183500.6|183370.6|183501.9|183371.9|183496.7|183366.7|7
1723172000000|2024-08-09 02:53:20|183499.1|183369.1|183499.8|183369.8|183499.8|183369.8|183499.1|183369.1|3
1723172020000|2024-08-09 02:53:40|183497.4|183367.4|183497.5|183367.5|183498|183368|183496.8|183366.8|5
1723172030000|2024-08-09 02:53:50|183497.4|183367.4|183496.3|183366.3|183497.4|183367.4|183496.3|183366.3|7
1723172040000|2024-08-09 02:54:00|183497.2|183367.2|183497.1|183367.1|183497.3|183367.3|183496.1|183366.1|6
1723172050000|2024-08-09 02:54:10|183496|183366|183498.8|183368.8|183498.8|183368.8|183496|183366|2
1723172060000|2024-08-09 02:54:20|183498.6|183368.6|183496.9|183366.9|183500.4|183370.4|183496.9|183366.9|4
1723172070000|2024-08-09 02:54:30|183495.1|183365.1|183495.1|183365.1|183496.6|183366.6|183495.1|183365.1|3
1723172080000|2024-08-09 02:54:40|183496.3|183366.3|183496|183366|183497|183367|183496|183366|3
1723172090000|2024-08-09 02:54:50|183496.8|183366.8|183495.6|183365.6|183496.8|183366.8|183495.5|183365.5|3
1723172100000|2024-08-09 02:55:00|183497.4|183367.4|183496.8|183366.8|183497.4|183367.4|183496.6|183366.6|4
1723172110000|2024-08-09 02:55:10|183498.9|183368.9|183498.1|183368.1|183500.6|183370.6|183498.1|183368.1|4
1723172130000|2024-08-09 02:55:30|183496.1|183366.1|183497.2|183367.2|183497.2|183367.2|183496.1|183366.1|5
1723172140000|2024-08-09 02:55:40|183496.5|183366.5|183496.5|183366.5|183496.5|183366.5|183496.5|183366.5|1
1723172150000|2024-08-09 02:55:50|183496.3|183366.3|183497.6|183367.6|183497.6|183367.6|183495.5|183365.5|6
1723172160000|2024-08-09 02:56:00|183500|183370|183500.9|183370.9|183500.9|183370.9|183499.5|183369.5|4
1723172180000|2024-08-09 02:56:20|183498.3|183368.3|183498.4|183368.4|183498.4|183368.4|183497|183367|3
1723172190000|2024-08-09 02:56:30|183498.9|183368.9|183488.4|183358.4|183498.9|183368.9|183488.4|183358.4|6
1723172200000|2024-08-09 02:56:40|183488.6|183358.6|183488.8|183358.8|183489.5|183359.5|183488.6|183358.6|5
1723172210000|2024-08-09 02:56:50|183488.2|183358.2|183487.9|183357.9|183489.7|183359.7|183487.9|183357.9|6
1723172220000|2024-08-09 02:57:00|183485.8|183355.8|183485.8|183355.8|183485.8|183355.8|183485.8|183355.8|1
1723172230000|2024-08-09 02:57:10|183487|183357|183487|183357|183487|183357|183487|183357|1
1723172240000|2024-08-09 02:57:20|183489.2|183359.2|183488.2|183358.2|183489.2|183359.2|183488.2|183358.2|7
1723172250000|2024-08-09 02:57:30|183489|183359|183492.6|183362.6|183492.7|183362.7|183488.3|183358.3|9
1723172260000|2024-08-09 02:57:40|183492.7|183362.7|183493.3|183363.3|183493.3|183363.3|183492|183362|5
1723172270000|2024-08-09 02:57:50|183492.8|183362.8|183492|183362|183493.1|183363.1|183492|183362|3
1723172280000|2024-08-09 02:58:00|183491.4|183361.4|183486.2|183356.2|183491.4|183361.4|183486.2|183356.2|3
1723172290000|2024-08-09 02:58:10|183488.6|183358.6|183488.6|183358.6|183488.6|183358.6|183488.6|183358.6|1
1723172300000|2024-08-09 02:58:20|183492|183362|183491.2|183361.2|183492|183362|183491.1|183361.1|3
1723172310000|2024-08-09 02:58:30|183491|183361|183491.1|183361.1|183491.2|183361.2|183490.9|183360.9|6
1723172320000|2024-08-09 02:58:40|183491|183361|183491.1|183361.1|183491.6|183361.6|183491|183361|4
1723172330000|2024-08-09 02:58:50|183487.1|183357.1|183488|183358|183488|183358|183487.1|183357.1|2
1723172350000|2024-08-09 02:59:10|183487.2|183357.2|183489.9|183359.9|183489.9|183359.9|183485.9|183355.9|8
1723172360000|2024-08-09 02:59:20|183489|183359|183489.9|183359.9|183489.9|183359.9|183488.9|183358.9|4
1723172370000|2024-08-09 02:59:30|183490|183360|183490|183360|183490.1|183360.1|183489.3|183359.3|5
1723172380000|2024-08-09 02:59:40|183490.4|183360.4|183487.9|183357.9|183490.4|183360.4|183487.9|183357.9|3
1723172390000|2024-08-09 02:59:50|183489.3|183359.3|183487.9|183357.9|183489.3|183359.3|183487.9|183357.9|2
1723172400000|2024-08-09 03:00:00|183490|183360|183489.8|183359.8|183490.6|183360.6|183488.8|183358.8|10
1723172410000|2024-08-09 03:00:10|183490.5|183360.5|183490.4|183360.4|183490.5|183360.5|183488.7|183358.7|5
1723172420000|2024-08-09 03:00:20|183491|183361|183490.7|183360.7|183491.6|183361.6|183490.7|183360.7|4
1723172430000|2024-08-09 03:00:30|183491.6|183361.6|183490.1|183360.1|183491.6|183361.6|183490.1|183360.1|2
1723172440000|2024-08-09 03:00:40|183490.6|183360.6|183489.7|183359.7|183490.6|183360.6|183489.7|183359.7|2
1723172450000|2024-08-09 03:00:50|183487.6|183357.6|183490.4|183360.4|183490.9|183360.9|183487.6|183357.6|4
1723172460000|2024-08-09 03:01:00|183490.8|183360.8|183490.4|183360.4|183491.2|183361.2|183490.2|183360.2|8
1723172470000|2024-08-09 03:01:10|183490.5|183360.5|183489.7|183359.7|183490.5|183360.5|183489.7|183359.7|4
1723172480000|2024-08-09 03:01:20|183490.5|183360.5|183488.7|183358.7|183490.5|183360.5|183488.7|183358.7|2
1723172490000|2024-08-09 03:01:30|183491|183361|183491|183361|183491|183361|183491|183361|1
1723172500000|2024-08-09 03:01:40|183490.9|183360.9|183491.6|183361.6|183491.6|183361.6|183490.9|183360.9|2
1723172510000|2024-08-09 03:01:50|183492.7|183362.7|183492.2|183362.2|183492.7|183362.7|183492.2|183362.2|2
1723172520000|2024-08-09 03:02:00|183492.3|183362.3|183492.3|183362.3|183492.3|183362.3|183492.3|183362.3|1
1723172530000|2024-08-09 03:02:10|183492.1|183362.1|183492.3|183362.3|183492.3|183362.3|183492.1|183362.1|2
1723172540000|2024-08-09 03:02:20|183492.2|183362.2|183488.1|183358.1|183492.2|183362.2|183488.1|183358.1|3
1723172550000|2024-08-09 03:02:30|183489|183359|183488.7|183358.7|183489|183359|183488.7|183358.7|2
1723172560000|2024-08-09 03:02:40|183487.3|183357.3|183489.6|183359.6|183489.8|183359.8|183487.3|183357.3|3
1723172570000|2024-08-09 03:02:50|183489.7|183359.7|183490.5|183360.5|183490.8|183360.8|183489.5|183359.5|6
1723172580000|2024-08-09 03:03:00|183490.4|183360.4|183489.6|183359.6|183490.4|183360.4|183489.6|183359.6|3
1723172590000|2024-08-09 03:03:10|183489.5|183359.5|183486.5|183356.5|183489.5|183359.5|183486.5|183356.5|2
1723172610000|2024-08-09 03:03:30|183486.6|183356.6|183486.6|183356.6|183486.6|183356.6|183486.6|183356.6|1
1723172620000|2024-08-09 03:03:40|183489.1|183359.1|183489.9|183359.9|183489.9|183359.9|183489.1|183359.1|3
1723172630000|2024-08-09 03:03:50|183490|183360|183491|183361|183491|183361|183490|183360|3
1723172640000|2024-08-09 03:04:00|183490.7|183360.7|183490.3|183360.3|183490.7|183360.7|183490.2|183360.2|3
1723172650000|2024-08-09 03:04:10|183488.1|183358.1|183491.1|183361.1|183491.1|183361.1|183487.1|183357.1|3
1723172660000|2024-08-09 03:04:20|183492.2|183362.2|183492.2|183362.2|183492.2|183362.2|183492.2|183362.2|1
1723172670000|2024-08-09 03:04:30|183492.6|183362.6|183493.1|183363.1|183493.1|183363.1|183492.6|183362.6|3
1723172680000|2024-08-09 03:04:40|183491.3|183361.3|183491.2|183361.2|183492|183362|183491.1|183361.1|4
1723172690000|2024-08-09 03:04:50|183490.5|183360.5|183490.5|183360.5|183490.8|183360.8|183490|183360|5
1723172700000|2024-08-09 03:05:00|183490.4|183360.4|183488.5|183358.5|183490.4|183360.4|183488.5|183358.5|2
1723172720000|2024-08-09 03:05:20|183488.4|183358.4|183488.4|183358.4|183488.4|183358.4|183488.4|183358.4|1
1723172730000|2024-08-09 03:05:30|183490.3|183360.3|183490.2|183360.2|183490.5|183360.5|183490.2|183360.2|4
1723172740000|2024-08-09 03:05:40|183490.8|183360.8|183489.5|183359.5|183490.8|183360.8|183489.5|183359.5|4
1723172750000|2024-08-09 03:05:50|183489.4|183359.4|183489.6|183359.6|183489.7|183359.7|183489.4|183359.4|4
1723172760000|2024-08-09 03:06:00|183487.5|183357.5|183487.5|183357.5|183487.5|183357.5|183487.5|183357.5|1
1723172780000|2024-08-09 03:06:20|183487.4|183357.4|183490.5|183360.5|183490.5|183360.5|183487.4|183357.4|4
1723172790000|2024-08-09 03:06:30|183491.1|183361.1|183494.3|183364.3|183495.1|183365.1|183490.5|183360.5|6
1723172800000|2024-08-09 03:06:40|183494.1|183364.1|183494.4|183364.4|183495|183365|183494.1|183364.1|3
1723172810000|2024-08-09 03:06:50|183494.5|183364.5|183496.7|183366.7|183496.7|183366.7|183494.5|183364.5|4
1723172820000|2024-08-09 03:07:00|183495.8|183365.8|183495.6|183365.6|183497|183367|183495.6|183365.6|4
1723172830000|2024-08-09 03:07:10|183489.2|183359.2|183490.3|183360.3|183490.3|183360.3|183489.2|183359.2|2
1723172840000|2024-08-09 03:07:20|183489.3|183359.3|183489.9|183359.9|183498.4|183368.4|183489.3|183359.3|4
1723172850000|2024-08-09 03:07:30|183487.9|183357.9|183487.9|183357.9|183497|183367|183487.9|183357.9|3
1723172860000|2024-08-09 03:07:40|183487.8|183357.8|183493.9|183363.9|183493.9|183363.9|183487.8|183357.8|2
1723172880000|2024-08-09 03:08:00|183487.7|183357.7|183487.7|183357.7|183487.7|183357.7|183487.7|183357.7|1
1723172890000|2024-08-09 03:08:10|183488.9|183358.9|183497.6|183367.6|183497.6|183367.6|183488.9|183358.9|2
1723172900000|2024-08-09 03:08:20|183488.9|183358.9|183487.9|183357.9|183488.9|183358.9|183487.9|183357.9|2
1723172910000|2024-08-09 03:08:30|183488.1|183358.1|183494.5|183364.5|183494.5|183364.5|183488.1|183358.1|2
1723172920000|2024-08-09 03:08:40|183493|183363|183491.2|183361.2|183493|183363|183491.2|183361.2|2
1723172940000|2024-08-09 03:09:00|183491.1|183361.1|183490|183360|183494.4|183364.4|183484.7|183354.7|4
1723172950000|2024-08-09 03:09:10|183489.9|183359.9|183489.9|183359.9|183489.9|183359.9|183489.9|183359.9|1
1723172960000|2024-08-09 03:09:20|183490.9|183360.9|183495.8|183365.8|183495.8|183365.8|183490.2|183360.2|3
1723172970000|2024-08-09 03:09:30|183490.2|183360.2|183495|183365|183495|183365|183490.2|183360.2|3
1723172980000|2024-08-09 03:09:40|183493|183363|183493|183363|183493|183363|183493|183363|1
1723172990000|2024-08-09 03:09:50|183486.9|183356.9|183494.2|183364.2|183494.2|183364.2|183486.9|183356.9|2
1723173000000|2024-08-09 03:10:00|183488.2|183358.2|183492.8|183362.8|183493.5|183363.5|183488.2|183358.2|4
1723173010000|2024-08-09 03:10:10|183493.7|183363.7|183492.1|183362.1|183496.3|183366.3|183492.1|183362.1|5
1723173020000|2024-08-09 03:10:20|183492.9|183362.9|183495|183365|183496.5|183366.5|183492.2|183362.2|5
1723173040000|2024-08-09 03:10:40|183495.7|183365.7|183493.3|183363.3|183495.7|183365.7|183492.2|183362.2|4
1723173050000|2024-08-09 03:10:50|183486.9|183356.9|183486|183356|183486.9|183356.9|183486|183356|2
1723173060000|2024-08-09 03:11:00|183485.7|183355.7|183485.7|183355.7|183485.7|183355.7|183485.7|183355.7|1
1723173070000|2024-08-09 03:11:10|183487.1|183357.1|183487.8|183357.8|183487.8|183357.8|183486.4|183356.4|3
1723173080000|2024-08-09 03:11:20|183486.8|183356.8|183494.9|183364.9|183496.5|183366.5|183486.8|183356.8|6
1723173090000|2024-08-09 03:11:30|183495.8|183365.8|183494.5|183364.5|183495.8|183365.8|183494.5|183364.5|2
1723173100000|2024-08-09 03:11:40|183493.2|183363.2|183494.3|183364.3|183494.3|183364.3|183493.2|183363.2|2
1723173110000|2024-08-09 03:11:50|183493.3|183363.3|183488.6|183358.6|183493.3|183363.3|183488.6|183358.6|2
1723173120000|2024-08-09 03:12:00|183487.8|183357.8|183493.9|183363.9|183493.9|183363.9|183487.8|183357.8|2
1723173140000|2024-08-09 03:12:20|183493.7|183363.7|183493.3|183363.3|183494.6|183364.6|183493.3|183363.3|3
1723173160000|2024-08-09 03:12:40|183495.1|183365.1|183495.1|183365.1|183495.1|183365.1|183495.1|183365.1|1
1723173170000|2024-08-09 03:12:50|183488.6|183358.6|183496.4|183366.4|183496.8|183366.8|183487.7|183357.7|4
1723173180000|2024-08-09 03:13:00|183495|183365|183487.3|183357.3|183495|183365|183485.1|183355.1|3
1723173190000|2024-08-09 03:13:10|183496.5|183366.5|183493.7|183363.7|183498.1|183368.1|183493.7|183363.7|5
1723173200000|2024-08-09 03:13:20|183495|183365|183494|183364|183495|183365|183493|183363|3
1723173210000|2024-08-09 03:13:30|183487.8|183357.8|183486.6|183356.6|183487.8|183357.8|183486.6|183356.6|2
1723173230000|2024-08-09 03:13:50|183486.7|183356.7|183487.7|183357.7|183487.7|183357.7|183486.7|183356.7|2
1723173240000|2024-08-09 03:14:00|183497|183367|183492.8|183362.8|183497|183367|183492.8|183362.8|2
1723173250000|2024-08-09 03:14:10|183494.1|183364.1|183495.7|183365.7|183495.7|183365.7|183494.1|183364.1|3
1723173260000|2024-08-09 03:14:20|183463|183333|183462|183332|183463|183333|183462|183332|3
1723173270000|2024-08-09 03:14:30|183462.3|183332.3|183461.3|183331.3|183462.3|183332.3|183461.3|183331.3|2
1723173280000|2024-08-09 03:14:40|183461.9|183331.9|183461.1|183331.1|183461.9|183331.9|183461.1|183331.1|3
1723173290000|2024-08-09 03:14:50|183461.3|183331.3|183461.3|183331.3|183461.3|183331.3|183461.3|183331.3|1
1723173300000|2024-08-09 03:15:00|183462.7|183332.7|183461|183331|183462.7|183332.7|183461|183331|2
1723173310000|2024-08-09 03:15:10|183463.3|183333.3|183461.7|183331.7|183463.3|183333.3|183461.7|183331.7|2
1723173320000|2024-08-09 03:15:20|183462|183332|183461.7|183331.7|183462|183332|183461.7|183331.7|2
1723173330000|2024-08-09 03:15:30|183472.9|183342.9|183471.9|183341.9|183472.9|183342.9|183459.1|183329.1|4
1723173340000|2024-08-09 03:15:40|183472.7|183342.7|183460.3|183330.3|183472.7|183342.7|183460.3|183330.3|2
1723173350000|2024-08-09 03:15:50|183472.3|183342.3|183460.8|183330.8|183472.3|183342.3|183460.8|183330.8|3
1723173370000|2024-08-09 03:16:10|183460.2|183330.2|183459.5|183329.5|183460.2|183330.2|183459.5|183329.5|2
1723173380000|2024-08-09 03:16:20|183459.8|183329.8|183459.6|183329.6|183461.3|183331.3|183459.6|183329.6|3
1723173390000|2024-08-09 03:16:30|183473.4|183343.4|183472|183342|183473.4|183343.4|183472|183342|3
1723173400000|2024-08-09 03:16:40|183472.4|183342.4|183472.4|183342.4|183472.4|183342.4|183472.4|183342.4|1
1723173410000|2024-08-09 03:16:50|183472|183342|183472.3|183342.3|183472.8|183342.8|183472|183342|3
1723173440000|2024-08-09 03:17:20|183473|183343|183473.3|183343.3|183473.3|183343.3|183472.5|183342.5|3
1723173450000|2024-08-09 03:17:30|183472.8|183342.8|183472.8|183342.8|183472.8|183342.8|183472.8|183342.8|1
1723173460000|2024-08-09 03:17:40|183460.6|183330.6|183462|183332|183462|183332|183460.6|183330.6|3
1723173480000|2024-08-09 03:18:00|183461.5|183331.5|183462.7|183332.7|183463.6|183333.6|183461.5|183331.5|5
1723173490000|2024-08-09 03:18:10|183462.5|183332.5|183462.5|183332.5|183462.5|183332.5|183462.5|183332.5|1
1723173500000|2024-08-09 03:18:20|183462.7|183332.7|183462.7|183332.7|183462.7|183332.7|183462.7|183332.7|1
1723173510000|2024-08-09 03:18:30|183462.5|183332.5|183462.7|183332.7|183462.7|183332.7|183462.5|183332.5|2
1723173520000|2024-08-09 03:18:40|183463.4|183333.4|183463.4|183333.4|183463.4|183333.4|183463.4|183333.4|1
1723173530000|2024-08-09 03:18:50|183463.8|183333.8|183463.3|183333.3|183463.8|183333.8|183463.3|183333.3|2
1723173540000|2024-08-09 03:19:00|183464.2|183334.2|183477|183347|183477|183347|183464.2|183334.2|4
1723173550000|2024-08-09 03:19:10|183476.5|183346.5|183476.5|183346.5|183476.5|183346.5|183476.5|183346.5|1
1723173570000|2024-08-09 03:19:30|183475.9|183345.9|183476.5|183346.5|183476.5|183346.5|183475.9|183345.9|2
1723173580000|2024-08-09 03:19:40|183463.3|183333.3|183463.9|183333.9|183464.2|183334.2|183463.3|183333.3|4
1723173590000|2024-08-09 03:19:50|183463.4|183333.4|183463.4|183333.4|183464.2|183334.2|183463.4|183333.4|3
1723173600000|2024-08-09 03:20:00|183463.8|183333.8|183475|183345|183476.3|183346.3|183463.8|183333.8|4
1723173610000|2024-08-09 03:20:10|183475.7|183345.7|183475.7|183345.7|183475.7|183345.7|183475.7|183345.7|1
1723173630000|2024-08-09 03:20:30|183475.9|183345.9|183463.5|183333.5|183475.9|183345.9|183463.5|183333.5|2
1723173670000|2024-08-09 03:21:10|183476|183346|183474.2|183344.2|183476|183346|183474|183344|5
1723173680000|2024-08-09 03:21:20|183474.5|183344.5|183474.7|183344.7|183475.4|183345.4|183474.5|183344.5|3
1723173700000|2024-08-09 03:21:40|183475.6|183345.6|183475.6|183345.6|183475.6|183345.6|183475.6|183345.6|1
1723173710000|2024-08-09 03:21:50|183463.2|183333.2|183463.2|183333.2|183463.2|183333.2|183463.2|183333.2|1
1723173720000|2024-08-09 03:22:00|183463.4|183333.4|183475.5|183345.5|183475.5|183345.5|183463.4|183333.4|3
1723173740000|2024-08-09 03:22:20|183475.1|183345.1|183474.4|183344.4|183475.2|183345.2|183474.4|183344.4|3
1723173760000|2024-08-09 03:22:40|183475|183345|183474.2|183344.2|183475|183345|183474.2|183344.2|3
1723173780000|2024-08-09 03:23:00|183474.6|183344.6|183461|183331|183475.6|183345.6|183461|183331|6
1723173790000|2024-08-09 03:23:10|183462.6|183332.6|183462.6|183332.6|183462.6|183332.6|183462.6|183332.6|1
1723173800000|2024-08-09 03:23:20|183461.6|183331.6|183462.6|183332.6|183462.6|183332.6|183461.6|183331.6|2
1723173810000|2024-08-09 03:23:30|183460.6|183330.6|183460.6|183330.6|183460.6|183330.6|183460.6|183330.6|1
1723173820000|2024-08-09 03:23:40|183473.9|183343.9|183473.3|183343.3|183481.1|183351.1|183473.3|183343.3|4
1723173830000|2024-08-09 03:23:50|183481.1|183351.1|183473.2|183343.2|183481.1|183351.1|183473.2|183343.2|3
1723173840000|2024-08-09 03:24:00|183474|183344|183474|183344|183474|183344|183474|183344|1
1723173850000|2024-08-09 03:24:10|183474.6|183344.6|183474|183344|183474.6|183344.6|183473|183343|4
1723173860000|2024-08-09 03:24:20|183474.3|183344.3|183474.3|183344.3|183474.3|183344.3|183474.3|183344.3|1
1723173870000|2024-08-09 03:24:30|183461.8|183331.8|183461.2|183331.2|183461.8|183331.8|183461.2|183331.2|4
1723173880000|2024-08-09 03:24:40|183460.4|183330.4|183462.9|183332.9|183462.9|183332.9|183460.4|183330.4|4
1723173890000|2024-08-09 03:24:50|183463.2|183333.2|183462.2|183332.2|183463.2|183333.2|183462.2|183332.2|2
1723173900000|2024-08-09 03:25:00|183463.1|183333.1|183464.1|183334.1|183465|183335|183462.8|183332.8|4
1723173910000|2024-08-09 03:25:10|183462.7|183332.7|183462.7|183332.7|183462.7|183332.7|183462.7|183332.7|1
1723173920000|2024-08-09 03:25:20|183461.6|183331.6|183461.6|183331.6|183461.6|183331.6|183461.6|183331.6|1
1723173930000|2024-08-09 03:25:30|183461.2|183331.2|183461.1|183331.1|183461.2|183331.2|183461.1|183331.1|2
1723173940000|2024-08-09 03:25:40|183461.2|183331.2|183461.7|183331.7|183463.9|183333.9|183461.2|183331.2|3
1723173950000|2024-08-09 03:25:50|183474.6|183344.6|183474.2|183344.2|183474.8|183344.8|183473.5|183343.5|6
1723173960000|2024-08-09 03:26:00|183474.7|183344.7|183475|183345|183475.6|183345.6|183474.7|183344.7|4
1723173970000|2024-08-09 03:26:10|183475.8|183345.8|183475.1|183345.1|183475.8|183345.8|183475.1|183345.1|2
1723173980000|2024-08-09 03:26:20|183476|183346|183476|183346|183476|183346|183476|183346|1
1723173990000|2024-08-09 03:26:30|183475.8|183345.8|183474.8|183344.8|183475.8|183345.8|183474.8|183344.8|5
1723174000000|2024-08-09 03:26:40|183475|183345|183475.6|183345.6|183475.6|183345.6|183475|183345|2
1723174010000|2024-08-09 03:26:50|183462.2|183332.2|183462.2|183332.2|183463.1|183333.1|183462.2|183332.2|3
1723174020000|2024-08-09 03:27:00|183461.8|183331.8|183473.3|183343.3|183473.9|183343.9|183460.6|183330.6|5
1723174030000|2024-08-09 03:27:10|183477.5|183347.5|183490.9|183360.9|183495.9|183365.9|183477.5|183347.5|5
1723174040000|2024-08-09 03:27:20|183495.2|183365.2|183487.7|183357.7|183495.2|183365.2|183487.5|183357.5|8
1723174050000|2024-08-09 03:27:30|183491.2|183361.2|183487.7|183357.7|183491.2|183361.2|183487.7|183357.7|2
1723174060000|2024-08-09 03:27:40|183491.2|183361.2|183480.7|183350.7|183491.2|183361.2|183480.7|183350.7|8
1723174070000|2024-08-09 03:27:50|183493.2|183363.2|183494.5|183364.5|183494.5|183364.5|183493.2|183363.2|2
1723174080000|2024-08-09 03:28:00|183488|183358|183494.5|183364.5|183494.5|183364.5|183488|183358|2
1723174090000|2024-08-09 03:28:10|183488|183358|183482|183352|183488.3|183358.3|183482|183352|4
1723174100000|2024-08-09 03:28:20|183483.1|183353.1|183489|183359|183489|183359|183481.3|183351.3|4
1723174110000|2024-08-09 03:28:30|183481.7|183351.7|183481.7|183351.7|183487.9|183357.9|183481.7|183351.7|5
1723174120000|2024-08-09 03:28:40|183475.4|183345.4|183487|183357|183489.6|183359.6|183475.4|183345.4|8
1723174130000|2024-08-09 03:28:50|183488.2|183358.2|183488.2|183358.2|183488.2|183358.2|183488.2|183358.2|1
1723174140000|2024-08-09 03:29:00|183488|183358|183493.2|183363.2|183493.2|183363.2|183486.7|183356.7|3
1723174150000|2024-08-09 03:29:10|183495.7|183365.7|183490.3|183360.3|183495.7|183365.7|183489.5|183359.5|6
1723174160000|2024-08-09 03:29:20|183489.6|183359.6|183490.5|183360.5|183490.5|183360.5|183489.6|183359.6|2
1723174170000|2024-08-09 03:29:30|183489.8|183359.8|183489.8|183359.8|183489.8|183359.8|183489.8|183359.8|1
1723174180000|2024-08-09 03:29:40|183493.4|183363.4|183493.4|183363.4|183493.4|183363.4|183493.4|183363.4|1
1723174190000|2024-08-09 03:29:50|183489.9|183359.9|183489.9|183359.9|183489.9|183359.9|183489.9|183359.9|1
1723174200000|2024-08-09 03:30:00|183495.2|183365.2|183495.2|183365.2|183496.5|183366.5|183491.8|183361.8|5
1723174210000|2024-08-09 03:30:10|183495.7|183365.7|183495.7|183365.7|183495.7|183365.7|183495.7|183365.7|1
1723174230000|2024-08-09 03:30:30|183493.9|183363.9|183493.9|183363.9|183493.9|183363.9|183493.9|183363.9|1
1723174240000|2024-08-09 03:30:40|183494|183364|183494|183364|183494|183364|183494|183364|1
1723174250000|2024-08-09 03:30:50|183494.7|183364.7|183494.7|183364.7|183494.7|183364.7|183494.7|183364.7|1
1723174290000|2024-08-09 03:31:30|183494|183364|183493.9|183363.9|183494|183364|183493.9|183363.9|2
1723174300000|2024-08-09 03:31:40|183494.6|183364.6|183494.6|183364.6|183494.6|183364.6|183494.6|183364.6|1
1723174310000|2024-08-09 03:31:50|183491.7|183361.7|183495.1|183365.1|183495.1|183365.1|183491.7|183361.7|2
1723174320000|2024-08-09 03:32:00|183485.9|183355.9|183502.7|183372.7|183504.5|183374.5|183485.9|183355.9|5
1723174330000|2024-08-09 03:32:10|183500.8|183370.8|183506.2|183376.2|183506.2|183376.2|183500.8|183370.8|6
1723174340000|2024-08-09 03:32:20|183507.5|183377.5|183507.7|183377.7|183507.7|183377.7|183507.5|183377.5|3
1723174350000|2024-08-09 03:32:30|183505.2|183375.2|183512.3|183382.3|183512.3|183382.3|183505.2|183375.2|4
1723174360000|2024-08-09 03:32:40|183513.1|183383.1|183508.9|183378.9|183517.7|183387.7|183508.9|183378.9|8
1723174370000|2024-08-09 03:32:50|183495.2|183365.2|183506.8|183376.8|183506.8|183376.8|183493.8|183363.8|6
1723174380000|2024-08-09 03:33:00|183506.9|183376.9|183507|183377|183507|183377|183505.3|183375.3|4
1723174390000|2024-08-09 03:33:10|183513.9|183383.9|183513.9|183383.9|183513.9|183383.9|183513.9|183383.9|1
1723174400000|2024-08-09 03:33:20|183514|183384|183514|183384|183514|183384|183514|183384|1
1723174410000|2024-08-09 03:33:30|183503.2|183373.2|183503.2|183373.2|183503.2|183373.2|183503.2|183373.2|1
1723174440000|2024-08-09 03:34:00|183500.6|183370.6|183501.5|183371.5|183501.5|183371.5|183496.5|183366.5|3
1723174450000|2024-08-09 03:34:10|183503.8|183373.8|183503.8|183373.8|183509|183379|183503.8|183373.8|3
1723174470000|2024-08-09 03:34:30|183504.2|183374.2|183504.2|183374.2|183504.2|183374.2|183504.2|183374.2|1
1723174480000|2024-08-09 03:34:40|183506.5|183376.5|183498.2|183368.2|183506.5|183376.5|183498.2|183368.2|2
1723174500000|2024-08-09 03:35:00|183503.8|183373.8|183503.8|183373.8|183503.8|183373.8|183503.8|183373.8|1
1723174520000|2024-08-09 03:35:20|183506|183376|183505.5|183375.5|183508.4|183378.4|183500|183370|4
1723174530000|2024-08-09 03:35:30|183508.1|183378.1|183508.1|183378.1|183508.1|183378.1|183508|183378|3
1723174540000|2024-08-09 03:35:40|183505.5|183375.5|183507|183377|183507|183377|183505.5|183375.5|2
1723174550000|2024-08-09 03:35:50|183505.3|183375.3|183505.3|183375.3|183505.3|183375.3|183505.3|183375.3|1
1723174560000|2024-08-09 03:36:00|183505.6|183375.6|183520.1|183390.1|183520.1|183390.1|183505.6|183375.6|3
1723174570000|2024-08-09 03:36:10|183515.2|183385.2|183507|183377|183515.2|183385.2|183506.4|183376.4|5
1723174580000|2024-08-09 03:36:20|183502.7|183372.7|183494.6|183364.6|183502.7|183372.7|183494.6|183364.6|3
1723174590000|2024-08-09 03:36:30|183494|183364|183497.9|183367.9|183498.6|183368.6|183494|183364|4
1723174600000|2024-08-09 03:36:40|183494|183364|183498.5|183368.5|183498.8|183368.8|183494|183364|5
1723174610000|2024-08-09 03:36:50|183498.3|183368.3|183498.9|183368.9|183498.9|183368.9|183498.3|183368.3|2
1723174620000|2024-08-09 03:37:00|183498.1|183368.1|183498.2|183368.2|183499.2|183369.2|183498.1|183368.1|4
1723174630000|2024-08-09 03:37:10|183498.3|183368.3|183498.3|183368.3|183498.3|183368.3|183498.3|183368.3|1
1723174640000|2024-08-09 03:37:20|183492.9|183362.9|183487.4|183357.4|183492.9|183362.9|183487.4|183357.4|2
1723174650000|2024-08-09 03:37:30|183492.9|183362.9|183492.9|183362.9|183492.9|183362.9|183487.4|183357.4|3
1723174660000|2024-08-09 03:37:40|183486.2|183356.2|183472.6|183342.6|183486.2|183356.2|183472.6|183342.6|3
1723174670000|2024-08-09 03:37:50|183471.1|183341.1|183471.1|183341.1|183471.1|183341.1|183471.1|183341.1|1
1723174680000|2024-08-09 03:38:00|183472.6|183342.6|183472.6|183342.6|183472.6|183342.6|183472.6|183342.6|1
1723174690000|2024-08-09 03:38:10|183468|183338|183480.2|183350.2|183480.2|183350.2|183468|183338|2
1723174700000|2024-08-09 03:38:20|183482.2|183352.2|183473.6|183343.6|183482.2|183352.2|183473.6|183343.6|2
1723174710000|2024-08-09 03:38:30|183458.4|183328.4|183461.4|183331.4|183461.4|183331.4|183458.4|183328.4|4
1723174720000|2024-08-09 03:38:40|183458.7|183328.7|183463.8|183333.8|183463.8|183333.8|183458.7|183328.7|3
1723174730000|2024-08-09 03:38:50|183463.9|183333.9|183459.2|183329.2|183463.9|183333.9|183459.2|183329.2|2
1723174740000|2024-08-09 03:39:00|183463.1|183373.1|183463.9|183333.9|183463.9|183373.1|183457.8|183327.8|6
1723174750000|2024-08-09 03:39:10|183461.9|183331.9|183461.8|183331.8|183461.9|183331.9|183461.8|183331.8|2
1723174760000|2024-08-09 03:39:20|183461.7|183331.7|183461.7|183331.7|183461.7|183331.7|183461.7|183331.7|1
1723174770000|2024-08-09 03:39:30|183453.5|183323.5|183453.5|183323.5|183453.5|183323.5|183453.5|183323.5|1
1723174790000|2024-08-09 03:39:50|183461.8|183331.8|183461.8|183331.8|183461.8|183331.8|183461.8|183331.8|1
1723174800000|2024-08-09 03:40:00|183453.5|183323.5|183453.5|183323.5|183453.5|183323.5|183453.5|183323.5|1
1723174810000|2024-08-09 03:40:10|183455.6|183325.6|183455.6|183325.6|183455.6|183325.6|183455.6|183325.6|1
1723174840000|2024-08-09 03:40:40|183460.3|183330.3|183460.3|183330.3|183460.3|183330.3|183460.3|183330.3|1
1723174850000|2024-08-09 03:40:50|183464.4|183334.4|183464.4|183334.4|183464.4|183334.4|183464.4|183334.4|1
1723174860000|2024-08-09 03:41:00|183464.5|183334.5|183464.3|183334.3|183464.5|183334.5|183464.3|183334.3|2
1723174870000|2024-08-09 03:41:10|183462.8|183332.8|183462.9|183332.9|183462.9|183332.9|183462.8|183332.8|2
1723174880000|2024-08-09 03:41:20|183455.6|183325.6|183455.6|183325.6|183455.6|183325.6|183455.6|183325.6|1
1723174890000|2024-08-09 03:41:30|183454.5|183324.5|183457.1|183327.1|183457.1|183327.1|183451.7|183321.7|4
1723174900000|2024-08-09 03:41:40|183460.5|183330.5|183454.6|183324.6|183460.5|183330.5|183454.6|183324.6|3
1723174910000|2024-08-09 03:41:50|183454.7|183324.7|183454.8|183324.8|183455.1|183325.1|183454.7|183324.7|3
1723174920000|2024-08-09 03:42:00|183457.1|183327.1|183457.1|183327.1|183457.1|183327.1|183457.1|183327.1|1
1723174940000|2024-08-09 03:42:20|183455|183325|183455.1|183325.1|183455.1|183325.1|183455|183325|2
1723174950000|2024-08-09 03:42:30|183456.5|183326.5|183455.7|183325.7|183456.5|183326.5|183455.7|183325.7|2
1723174960000|2024-08-09 03:42:40|183456.4|183326.4|183459.2|183329.2|183459.2|183329.2|183452.4|183322.4|6
1723174970000|2024-08-09 03:42:50|183456.7|183326.7|183467|183337|183472.3|183342.3|183456.7|183326.7|12
1723174980000|2024-08-09 03:43:00|183466.4|183336.4|183467.1|183337.1|183467.9|183337.9|183457.7|183327.7|7
1723174990000|2024-08-09 03:43:10|183466.8|183336.8|183467.2|183337.2|183467.2|183337.2|183466.8|183336.8|4
1723175000000|2024-08-09 03:43:20|183457.8|183327.8|183461.7|183331.7|183467|183337|183457.3|183327.3|5
1723175010000|2024-08-09 03:43:30|183457.7|183327.7|183457.7|183327.7|183457.7|183327.7|183457.7|183327.7|1
1723175020000|2024-08-09 03:43:40|183461.7|183331.7|183459.7|183329.7|183461.7|183331.7|183457.7|183327.7|4
1723175030000|2024-08-09 03:43:50|183475.9|183345.9|183470|183340|183475.9|183345.9|183468.2|183338.2|4
1723175040000|2024-08-09 03:44:00|183459.1|183329.1|183470|183340|183470|183340|183459.1|183329.1|2
1723175050000|2024-08-09 03:44:10|183458.2|183328.2|183458.2|183328.2|183458.2|183328.2|183458.2|183328.2|1
1723175060000|2024-08-09 03:44:20|183471.6|183341.6|183472.3|183342.3|183472.3|183342.3|183459.8|183329.8|3
1723175070000|2024-08-09 03:44:30|183459.9|183329.9|183459.9|183329.9|183471.7|183341.7|183459.9|183329.9|3
1723175080000|2024-08-09 03:44:40|183471|183341|183471|183341|183477.2|183347.2|183471|183341|3
1723175090000|2024-08-09 03:44:50|183470.1|183340.1|183470.1|183340.1|183470.1|183340.1|183470.1|183340.1|1
1723175100000|2024-08-09 03:45:00|183468.7|183338.7|183468.7|183338.7|183468.7|183338.7|183468.7|183338.7|1
1723175110000|2024-08-09 03:45:10|183456.2|183326.2|183456.2|183326.2|183456.2|183326.2|183456.2|183326.2|1
1723175120000|2024-08-09 03:45:20|183458.9|183328.9|183458.9|183328.9|183458.9|183328.9|183458.9|183328.9|1
1723175130000|2024-08-09 03:45:30|183471.3|183341.3|183471.9|183341.9|183471.9|183341.9|183471.3|183341.3|2
1723175160000|2024-08-09 03:46:00|183472.4|183342.4|183468|183338|183473.7|183343.7|183461.7|183331.7|8
1723175180000|2024-08-09 03:46:20|183468.9|183338.9|183467.7|183337.7|183468.9|183338.9|183467.7|183337.7|4
1723175190000|2024-08-09 03:46:30|183477.7|183347.7|183478.3|183348.3|183478.3|183348.3|183477.7|183347.7|2
1723175210000|2024-08-09 03:46:50|183477.7|183347.7|183477.7|183347.7|183477.7|183347.7|183477.7|183347.7|1
1723175220000|2024-08-09 03:47:00|183467.7|183337.7|183467.7|183337.7|183467.7|183337.7|183467.7|183337.7|1
1723175230000|2024-08-09 03:47:10|183466.6|183336.6|183466.6|183336.6|183466.6|183336.6|183466.6|183336.6|1
1723175240000|2024-08-09 03:47:20|183467.6|183337.6|183477.2|183347.2|183477.2|183347.2|183467.6|183337.6|2
1723175250000|2024-08-09 03:47:30|183476.6|183346.6|183476.6|183346.6|183476.6|183346.6|183476.6|183346.6|1
1723175270000|2024-08-09 03:47:50|183466.6|183336.6|183466.6|183336.6|183466.6|183336.6|183466.6|183336.6|1
1723175290000|2024-08-09 03:48:10|183465.7|183335.7|183476.3|183346.3|183476.3|183346.3|183465.7|183335.7|3
1723175330000|2024-08-09 03:48:50|183465.7|183335.7|183465.7|183335.7|183465.7|183335.7|183465.7|183335.7|1
1723175350000|2024-08-09 03:49:10|183475.8|183345.8|183465.1|183335.1|183475.8|183345.8|183465.1|183335.1|2
1723175360000|2024-08-09 03:49:20|183466.2|183336.2|183466.2|183336.2|183466.2|183336.2|183466.2|183336.2|1
1723175370000|2024-08-09 03:49:30|183467.1|183337.1|183467.1|183337.1|183467.1|183337.1|183467.1|183337.1|1
1723175380000|2024-08-09 03:49:40|183467.7|183337.7|183468.8|183338.8|183468.8|183338.8|183467.7|183337.7|2
1723175390000|2024-08-09 03:49:50|183467.5|183337.5|183467.5|183337.5|183467.5|183337.5|183467.5|183337.5|1
1723175400000|2024-08-09 03:50:00|183466.2|183336.2|183476.3|183346.3|183476.3|183346.3|183466.2|183336.2|2
1723175410000|2024-08-09 03:50:10|183475.7|183345.7|183475.7|183345.7|183475.7|183345.7|183475.7|183345.7|1
1723175430000|2024-08-09 03:50:30|183475.8|183345.8|183475.8|183345.8|183475.8|183345.8|183475.8|183345.8|1
1723175440000|2024-08-09 03:50:40|183466.7|183336.7|183466.7|183336.7|183466.7|183336.7|183466.7|183336.7|1
1723175450000|2024-08-09 03:50:50|183465.7|183335.7|183465.7|183335.7|183465.7|183335.7|183465.7|183335.7|1
1723175460000|2024-08-09 03:51:00|183475|183345|183475|183345|183475|183345|183475|183345|1
1723175470000|2024-08-09 03:51:10|183474.2|183344.2|183474.2|183344.2|183474.2|183344.2|183474.2|183344.2|1
1723175490000|2024-08-09 03:51:30|183474.9|183344.9|183465.6|183335.6|183474.9|183344.9|183465.6|183335.6|2
1723175500000|2024-08-09 03:51:40|183464.5|183334.5|183464.5|183334.5|183464.5|183334.5|183464.5|183334.5|1
1723175510000|2024-08-09 03:51:50|183474|183344|183474|183344|183474|183344|183474|183344|1
1723175530000|2024-08-09 03:52:10|183472|183342|183473.4|183343.4|183473.4|183343.4|183472|183342|2
1723175550000|2024-08-09 03:52:30|183463.5|183333.5|183461.1|183331.1|183463.5|183333.5|183461.1|183331.1|2
1723175560000|2024-08-09 03:52:40|183463.3|183333.3|183463.3|183333.3|183463.3|183333.3|183463.3|183333.3|1
1723175570000|2024-08-09 03:52:50|183473.2|183343.2|183473.2|183343.2|183473.2|183343.2|183473.2|183343.2|1
1723175590000|2024-08-09 03:53:10|183473.7|183343.7|183473.7|183343.7|183473.7|183343.7|183463.2|183333.2|3
1723175600000|2024-08-09 03:53:20|183463.2|183333.2|183464|183334|183464|183334|183463.2|183333.2|2
1723175620000|2024-08-09 03:53:40|183463.5|183333.5|183463.5|183333.5|183463.5|183333.5|183463.5|183333.5|1
1723175630000|2024-08-09 03:53:50|183474.3|183344.3|183474.3|183344.3|183474.3|183344.3|183474.3|183344.3|1
1723175640000|2024-08-09 03:54:00|183474.9|183344.9|183474.9|183344.9|183474.9|183344.9|183464.4|183334.4|3
1723175660000|2024-08-09 03:54:20|183465|183335|183465|183335|183465|183335|183465|183335|1
1723175670000|2024-08-09 03:54:30|183465.6|183335.6|183465.6|183335.6|183465.6|183335.6|183465.6|183335.6|1
1723175680000|2024-08-09 03:54:40|183475.8|183345.8|183475.8|183345.8|183475.8|183345.8|183475.8|183345.8|1
1723175710000|2024-08-09 03:55:10|183464.5|183334.5|183464.5|183334.5|183464.5|183334.5|183464.5|183334.5|1
1723175730000|2024-08-09 03:55:30|183474.5|183344.5|183474.5|183344.5|183474.5|183344.5|183474.5|183344.5|1
1723175770000|2024-08-09 03:56:10|183464.5|183334.5|183464.5|183334.5|183464.5|183334.5|183464.5|183334.5|1
1723175780000|2024-08-09 03:56:20|183465.6|183335.6|183465.6|183335.6|183465.6|183335.6|183465.6|183335.6|1
1723175790000|2024-08-09 03:56:30|183475.6|183345.6|183475.6|183345.6|183475.6|183345.6|183475.6|183345.6|1
1723175800000|2024-08-09 03:56:40|183477|183347|183480.2|183350.2|183480.2|183350.2|183477|183347|2
1723175820000|2024-08-09 03:57:00|183479.7|183349.7|183474.5|183344.5|183479.7|183349.7|183474.5|183344.5|2
1723175830000|2024-08-09 03:57:10|183466.7|183336.7|183466.7|183336.7|183466.7|183336.7|183466.7|183336.7|1
1723175840000|2024-08-09 03:57:20|183469.4|183339.4|183474.5|183344.5|183474.5|183344.5|183469.4|183339.4|2
1723175860000|2024-08-09 03:57:40|183477.9|183347.9|183477.9|183347.9|183477.9|183347.9|183477.9|183347.9|1
1723175870000|2024-08-09 03:57:50|183473.9|183343.9|183473.9|183343.9|183473.9|183343.9|183473.9|183343.9|1
1723175880000|2024-08-09 03:58:00|183474|183344|183474.6|183344.6|183474.6|183344.6|183474|183344|2
1723175890000|2024-08-09 03:58:10|183464.8|183334.8|183464.8|183334.8|183464.8|183334.8|183464.8|183334.8|1
1723175910000|2024-08-09 03:58:30|183463.9|183333.9|183463.9|183333.9|183463.9|183333.9|183463.9|183333.9|1
1723175920000|2024-08-09 03:58:40|183472.6|183342.6|183462.3|183332.3|183473.3|183343.3|183462.3|183332.3|4
1723175930000|2024-08-09 03:58:50|183465.3|183335.3|183465.3|183335.3|183465.3|183335.3|183465.3|183335.3|1
1723175950000|2024-08-09 03:59:10|183461.4|183331.4|183461.4|183331.4|183461.4|183331.4|183461.4|183331.4|1
1723175970000|2024-08-09 03:59:30|183458.3|183328.3|183458.3|183328.3|183458.3|183328.3|183458.3|183328.3|1
1723175980000|2024-08-09 03:59:40|183465|183335|183458.3|183328.3|183465|183335|183458.3|183328.3|2
1723175990000|2024-08-09 03:59:50|183461.4|183331.4|183461.4|183331.4|183461.4|183331.4|183461.4|183331.4|1
1723176000000|2024-08-09 04:00:00|183464.3|183334.3|183464.3|183334.3|183464.3|183334.3|183464.3|183334.3|1
1723176010000|2024-08-09 04:00:10|183464.4|183334.4|183464.3|183334.3|183464.7|183334.7|183463.3|183333.3|4
1723176020000|2024-08-09 04:00:20|183464.2|183334.2|183464.2|183334.2|183464.2|183334.2|183464.2|183334.2|1
1723176030000|2024-08-09 04:00:30|183461.7|183331.7|183461.2|183331.2|183461.7|183331.7|183461.2|183331.2|2
1723176050000|2024-08-09 04:00:50|183464|183334|183464|183334|183464.3|183334.3|183464|183334|3
1723176060000|2024-08-09 04:01:00|183463.8|183333.8|183469.2|183339.2|183469.2|183339.2|183463.8|183333.8|3
1723176070000|2024-08-09 04:01:10|183470|183340|183469.7|183339.7|183470|183340|183469.5|183339.5|4
1723176080000|2024-08-09 04:01:20|183468.2|183338.2|183470.4|183340.4|183470.7|183340.7|183463.9|183333.9|5
1723176110000|2024-08-09 04:01:50|183471.6|183341.6|183461|183331|183471.9|183341.9|183460.2|183330.2|4
1723176120000|2024-08-09 04:02:00|183461.7|183331.7|183462.5|183332.5|183463|183333|183461.3|183331.3|5
1723176130000|2024-08-09 04:02:10|183461.4|183331.4|183461.3|183331.3|183461.8|183331.8|183461.3|183331.3|5
1723176140000|2024-08-09 04:02:20|183449.2|183319.2|183449.2|183319.2|183449.2|183319.2|183449.2|183319.2|1
1723176150000|2024-08-09 04:02:30|183471.1|183341.1|183472|183342|183472|183342|183471.1|183341.1|2
1723176160000|2024-08-09 04:02:40|183473|183343|183473.7|183343.7|183473.7|183343.7|183473|183343|5
1723176170000|2024-08-09 04:02:50|183454.8|183324.8|183453.4|183323.4|183454.8|183324.8|183453.4|183323.4|2
1723176180000|2024-08-09 04:03:00|183452.5|183322.5|183452.5|183322.5|183452.5|183322.5|183452.1|183322.1|3
1723176190000|2024-08-09 04:03:10|183452.6|183322.6|183452.6|183322.6|183452.6|183322.6|183452.6|183322.6|1
1723176200000|2024-08-09 04:03:20|183453|183323|183461.9|183331.9|183461.9|183331.9|183452.6|183322.6|3
1723176220000|2024-08-09 04:03:40|183452.6|183322.6|183452.6|183322.6|183452.6|183322.6|183452.6|183322.6|1
1723176230000|2024-08-09 04:03:50|183453.1|183323.1|183452.6|183322.6|183453.1|183323.1|183452.3|183322.3|4
1723176240000|2024-08-09 04:04:00|183452.4|183322.4|183452.5|183322.5|183452.5|183322.5|183452.4|183322.4|2
1723176250000|2024-08-09 04:04:10|183444.4|183314.4|183444.3|183314.3|183444.4|183314.4|183444.3|183314.3|2
1723176260000|2024-08-09 04:04:20|183431.2|183301.2|183431.2|183301.2|183431.2|183301.2|183431.2|183301.2|1
1723176280000|2024-08-09 04:04:40|183444.2|183314.2|183444.2|183314.2|183444.7|183314.7|183444.2|183314.2|5
1723176290000|2024-08-09 04:04:50|183444.3|183314.3|183444.3|183314.3|183444.3|183314.3|183443.7|183313.7|3
1723176300000|2024-08-09 04:05:00|183444.4|183314.4|183444.3|183314.3|183444.4|183314.4|183443.4|183313.4|4
1723176310000|2024-08-09 04:05:10|183431.4|183301.4|183431.4|183301.4|183431.4|183301.4|183431.4|183301.4|1
1723176330000|2024-08-09 04:05:30|183444.3|183314.3|183444.3|183314.3|183444.3|183314.3|183444.3|183314.3|1
1723176340000|2024-08-09 04:05:40|183444.4|183314.4|183444.3|183314.3|183444.6|183314.6|183444.3|183314.3|4
1723176350000|2024-08-09 04:05:50|183443.7|183313.7|183444.3|183314.3|183444.3|183314.3|183443.7|183313.7|6
1723176370000|2024-08-09 04:06:10|183432.7|183302.7|183432.7|183302.7|183432.7|183302.7|183432.7|183302.7|1
1723176380000|2024-08-09 04:06:20|183430.4|183300.4|183430.4|183300.4|183430.4|183300.4|183430.4|183300.4|1
1723176390000|2024-08-09 04:06:30|183426.4|183296.4|183443.9|183313.9|183443.9|183313.9|183426.4|183296.4|3
1723176400000|2024-08-09 04:06:40|183444.4|183314.4|183444|183314|183444.4|183314.4|183443.8|183313.8|4
1723176410000|2024-08-09 04:06:50|183444.1|183314.1|183443.8|183313.8|183444.1|183314.1|183443.8|183313.8|3
1723176420000|2024-08-09 04:07:00|183443.9|183313.9|183459.1|183329.1|183459.1|183329.1|183443.8|183313.8|3
1723176440000|2024-08-09 04:07:20|183443.8|183313.8|183443.7|183313.7|183443.8|183313.8|183443.7|183313.7|2
1723176450000|2024-08-09 04:07:30|183445.3|183315.3|183442.5|183312.5|183445.8|183315.8|183442.5|183312.5|6
1723176460000|2024-08-09 04:07:40|183442.2|183312.2|183442.5|183312.5|183442.7|183312.7|183442.2|183312.2|4
1723176470000|2024-08-09 04:07:50|183458.4|183328.4|183458.4|183328.4|183458.4|183328.4|183458.4|183328.4|1
1723176490000|2024-08-09 04:08:10|183425.3|183335.3|183425.3|183335.3|183425.3|183335.3|183425.3|183335.3|1
1723176500000|2024-08-09 04:08:20|183436.7|183306.7|183436.7|183306.7|183436.7|183306.7|183436.3|183306.3|3
1723176510000|2024-08-09 04:08:30|183437.2|183307.2|183436.7|183306.7|183437.2|183307.2|183436.7|183306.7|2
1723176520000|2024-08-09 04:08:40|183437.3|183307.3|183451.9|183321.9|183451.9|183321.9|183437.3|183307.3|3
1723176530000|2024-08-09 04:08:50|183461.3|183331.3|183461.3|183331.3|183461.3|183331.3|183461.3|183331.3|1
1723176550000|2024-08-09 04:09:10|183451.8|183321.8|183451.8|183321.8|183451.8|183321.8|183451.8|183321.8|1
1723176570000|2024-08-09 04:09:30|183451.6|183321.6|183441.8|183311.8|183451.8|183321.8|183441.7|183311.7|7
1723176580000|2024-08-09 04:09:40|183425.8|183295.8|183429.4|183299.4|183429.4|183299.4|183425.8|183295.8|2
1723176590000|2024-08-09 04:09:50|183425.6|183295.6|183459|183329|183459|183329|183425.6|183295.6|3
1723176610000|2024-08-09 04:10:10|183444|183314|183444|183314|183444.2|183314.2|183444|183314|3
1723176620000|2024-08-09 04:10:20|183444.2|183314.2|183444|183314|183444.2|183314.2|183444|183314|2
1723176630000|2024-08-09 04:10:30|183443.9|183313.9|183443.6|183313.6|183444.1|183314.1|183443.3|183313.3|5
1723176640000|2024-08-09 04:10:40|183459|183329|183459|183329|183459|183329|183459|183329|1
1723176660000|2024-08-09 04:11:00|183443.7|183313.7|183443.6|183313.6|183443.8|183313.8|183443.6|183313.6|5
1723176670000|2024-08-09 04:11:10|183443.8|183313.8|183443.7|183313.7|183443.8|183313.8|183443.7|183313.7|2
1723176680000|2024-08-09 04:11:20|183444.6|183314.6|183444.6|183314.6|183444.6|183314.6|183444.5|183314.5|3
1723176690000|2024-08-09 04:11:30|183445|183315|183459|183329|183459|183329|183444.6|183314.6|3
1723176720000|2024-08-09 04:12:00|183443.6|183313.6|183443.6|183313.6|183443.8|183313.8|183443.3|183313.3|5
1723176730000|2024-08-09 04:12:10|183443.9|183313.9|183443.1|183313.1|183443.9|183313.9|183442.2|183312.2|5
1723176740000|2024-08-09 04:12:20|183443.2|183313.2|183443.1|183313.1|183443.2|183313.2|183443.1|183313.1|2
1723176750000|2024-08-09 04:12:30|183458.8|183328.8|183458.8|183328.8|183458.8|183328.8|183458.8|183328.8|1
1723176760000|2024-08-09 04:12:40|183459.4|183329.4|183373.7|183243.7|183459.4|183329.4|183346.5|183216.5|10
1723176770000|2024-08-09 04:12:50|183374.5|183244.5|183374.5|183244.5|183374.9|183244.9|183373|183243|12
1723176780000|2024-08-09 04:13:00|183373.9|183243.9|183374.5|183244.5|183374.5|183244.5|183372.7|183242.7|4
1723176790000|2024-08-09 04:13:10|183374.1|183244.1|183373.9|183243.9|183374.1|183244.1|183372.5|183242.5|5
1723176800000|2024-08-09 04:13:20|183373.5|183243.5|183372.9|183242.9|183373.5|183243.5|183371.7|183241.7|6
1723176810000|2024-08-09 04:13:30|183368.6|183238.6|183353.6|183223.6|183372.5|183242.5|183353.6|183223.6|7
1723176820000|2024-08-09 04:13:40|183353.4|183223.4|183353.4|183223.4|183353.4|183223.4|183353.4|183223.4|1
1723176830000|2024-08-09 04:13:50|183353.3|183223.3|183361.6|183231.6|183361.6|183231.6|183353.3|183223.3|3
1723176840000|2024-08-09 04:14:00|183361.5|183231.5|183366.8|183236.8|183367.4|183237.4|183361.5|183231.5|7
1723176850000|2024-08-09 04:14:10|183365.7|183235.7|183367|183237|183367.6|183237.6|183365.7|183235.7|6
1723176860000|2024-08-09 04:14:20|183366.8|183236.8|183361.8|183231.8|183367.1|183237.1|183360|183230|10
1723176870000|2024-08-09 04:14:30|183348.3|183218.3|183348.4|183218.4|183348.4|183218.4|183348.3|183218.3|2
1723176880000|2024-08-09 04:14:40|183349|183219|183349.1|183219.1|183349.1|183219.1|183348.5|183218.5|5
1723176890000|2024-08-09 04:14:50|183348.2|183218.2|183362.6|183232.6|183363.6|183233.6|183348.2|183218.2|10
1723176900000|2024-08-09 04:15:00|183364|183234|183362.8|183232.8|183364|183234|183361.1|183231.1|4
1723176910000|2024-08-09 04:15:10|183363.8|183233.8|183364.4|183234.4|183364.4|183234.4|183361.4|183231.4|10
1723176920000|2024-08-09 04:15:20|183365.3|183235.3|183369.1|183239.1|183369.8|183239.8|183364.6|183234.6|8
1723176930000|2024-08-09 04:15:30|183364.1|183234.1|183363.9|183233.9|183364.1|183234.1|183363.9|183233.9|3
1723176940000|2024-08-09 04:15:40|183364.3|183234.3|183364.3|183234.3|183364.3|183234.3|183364.3|183234.3|1
1723176950000|2024-08-09 04:15:50|183368.4|183238.4|183368.4|183238.4|183375.3|183245.3|183368|183238|8
1723176960000|2024-08-09 04:16:00|183367.7|183237.7|183367|183237|183368.6|183238.6|183367|183237|11
1723176970000|2024-08-09 04:16:10|183366.6|183236.6|183368.2|183238.2|183368.4|183238.4|183366.6|183236.6|11
1723176980000|2024-08-09 04:16:20|183368.3|183238.3|183364|183234|183368.3|183238.3|183363.9|183233.9|7
1723176990000|2024-08-09 04:16:30|183363.9|183233.9|183364|183234|183367.4|183237.4|183363.9|183233.9|8
1723177000000|2024-08-09 04:16:40|183367.7|183237.7|183368|183238|183368|183238|183367.7|183237.7|2
1723177010000|2024-08-09 04:16:50|183366.6|183236.6|183366.7|183236.7|183368.1|183238.1|183366.6|183236.6|7
1723177020000|2024-08-09 04:17:00|183367.3|183237.3|183397.2|183193.3|183397.2|183237.3|183366.7|183191.8|8
1723177030000|2024-08-09 04:17:10|183397.3|183193.4|183344.9|183214.9|183397.3|183214.9|183344.9|183193.2|4
1723177040000|2024-08-09 04:17:20|183344|183214|183341.2|183211.2|183344.5|183214.5|183341.2|183211.2|5
1723177050000|2024-08-09 04:17:30|183340.1|183210.1|183358.4|183228.4|183358.8|183228.8|183340.1|183210.1|5
1723177060000|2024-08-09 04:17:40|183364.9|183234.9|183365|183235|183400.7|183235.4|183364.9|183199.8|5
1723177070000|2024-08-09 04:17:50|183400.9|183199.6|183364.3|183234.3|183400.9|183235.1|183364.3|183199.6|7
1723177080000|2024-08-09 04:18:00|183363.9|183233.9|183363.5|183233.5|183364.1|183234.1|183363.5|183233.5|4
1723177090000|2024-08-09 04:18:10|183400.2|183199|183358|183228|183400.2|183234.5|183358|183199|4
1723177100000|2024-08-09 04:18:20|183357.7|183227.7|183358.4|183228.4|183358.4|183228.4|183357.7|183227.7|2
1723177110000|2024-08-09 04:18:30|183357.8|183227.8|183364.1|183234.1|183364.2|183234.2|183357.6|183227.6|6
1723177120000|2024-08-09 04:18:40|183364.7|183234.7|183399.9|183199.7|183400.7|183234.7|183364.6|183199.5|5
1723177130000|2024-08-09 04:18:50|183400.9|183199.4|183400.7|183199.6|183401.2|183234.8|183364.8|183199.2|5
1723177140000|2024-08-09 04:19:00|183400|183199.9|183358.8|183228.8|183400.7|183236.1|183358.8|183199.6|9
1723177150000|2024-08-09 04:19:10|183358.5|183228.5|183358.3|183228.3|183358.7|183228.7|183358.3|183228.3|7
1723177160000|2024-08-09 04:19:20|183358.6|183228.6|183360.5|183230.5|183360.5|183230.5|183358.6|183228.6|7
1723177170000|2024-08-09 04:19:30|183358.6|183228.6|183366.4|183236.4|183366.6|183236.6|183358.6|183228.6|6
1723177180000|2024-08-09 04:19:40|183366.2|183236.2|183365.8|183235.8|183400.7|183236.9|183365.8|183199|9
1723177190000|2024-08-09 04:19:50|183365.7|183235.7|183367.5|183237.5|183402|183237.5|183365.7|183187.1|10
1723177200000|2024-08-09 04:20:00|183367.7|183237.7|183361.7|183231.7|183368.1|183238.1|183360.4|183230.4|8
1723177210000|2024-08-09 04:20:10|183362.5|183232.5|183362|183232|183362.5|183232.5|183362|183232|2
1723177220000|2024-08-09 04:20:20|183358.3|183228.3|183368.8|183238.8|183371.6|183241.6|183358.3|183228.3|8
1723177230000|2024-08-09 04:20:30|183367.8|183237.8|183368.8|183238.8|183369.3|183239.3|183367.8|183237.8|6
1723177240000|2024-08-09 04:20:40|183367.8|183237.8|183367.9|183237.9|183367.9|183237.9|183366.9|183236.9|5
1723177250000|2024-08-09 04:20:50|183367.3|183237.3|183368|183238|183368.1|183238.1|183367.3|183237.3|4
1723177260000|2024-08-09 04:21:00|183362.8|183232.8|183361.2|183231.2|183362.8|183232.8|183361.2|183231.2|3
1723177270000|2024-08-09 04:21:10|183361.9|183231.9|183347.2|183217.2|183362.1|183232.1|183346.3|183216.3|6
1723177280000|2024-08-09 04:21:20|183348.6|183218.6|183398.9|183196.3|183398.9|183218.7|183347.5|183195.7|8
1723177290000|2024-08-09 04:21:30|183398.4|183192.3|183396.9|183195|183399|183196.5|183396.9|183192.3|8
1723177300000|2024-08-09 04:21:40|183397.1|183193.2|183398.1|183189.5|183398.1|183194.5|183396.9|183189.5|8
1723177310000|2024-08-09 04:21:50|183397.3|183193.1|183346.1|183216.1|183397.3|183216.8|183344.5|183191.2|8
1723177320000|2024-08-09 04:22:00|183343.8|183213.8|183346.9|183216.9|183349.2|183219.2|183343.8|183213.8|6
1723177330000|2024-08-09 04:22:10|183396.9|183196.9|183396.9|183196.9|183396.9|183196.9|183396.9|183196.9|1
1723177340000|2024-08-09 04:22:20|183397.2|183196.6|183396.6|183196.2|183397.2|183196.7|183396.6|183193.6|7
1723177350000|2024-08-09 04:22:30|183362.4|183196.5|183368.2|183238.2|183368.4|183238.4|183362.4|183196.5|9
1723177360000|2024-08-09 04:22:40|183368.7|183238.7|183371.1|183241.1|183371.9|183241.9|183359.7|183229.7|4
1723177370000|2024-08-09 04:22:50|183371.2|183241.2|183361.5|183231.5|183371.2|183241.2|183361.1|183231.1|9
1723177380000|2024-08-09 04:23:00|183367.6|183237.6|183361.8|183231.8|183367.6|183237.6|183361|183231|5
1723177390000|2024-08-09 04:23:10|183362.1|183232.1|183368.1|183238.1|183368.9|183238.9|183359.4|183229.4|10
1723177400000|2024-08-09 04:23:20|183368.6|183238.6|183368.7|183238.7|183368.7|183238.7|183368.6|183238.6|2
1723177410000|2024-08-09 04:23:30|183368.6|183238.6|183368.6|183238.6|183368.6|183238.6|183368.6|183238.6|1
1723177420000|2024-08-09 04:23:40|183361.4|183231.4|183362.2|183232.2|183362.2|183232.2|183361.4|183231.4|2
1723177430000|2024-08-09 04:23:50|183361.5|183231.5|183360.5|183230.5|183362.2|183232.2|183357.9|183227.9|7
1723177440000|2024-08-09 04:24:00|183367.5|183237.5|183368.2|183238.2|183368.2|183238.2|183360.4|183230.4|5
1723177450000|2024-08-09 04:24:10|183402.3|183202.1|183367.1|183237.1|183402.3|183238.1|183366.8|183202.1|5
1723177460000|2024-08-09 04:24:20|183367.5|183237.5|183367.4|183237.4|183367.7|183237.7|183366|183236|9
1723177470000|2024-08-09 04:24:30|183367.9|183237.9|183361.8|183231.8|183368.7|183238.7|183361.8|183231.8|9
1723177480000|2024-08-09 04:24:40|183361|183231|183362|183232|183362|183232|183361|183231|4
1723177490000|2024-08-09 04:24:50|183361.3|183231.3|183361.7|183231.7|183367.7|183237.7|183356.6|183226.6|9
1723177500000|2024-08-09 04:25:00|183368.2|183238.2|183368.2|183238.2|183368.2|183238.2|183368.2|183238.2|1
1723177510000|2024-08-09 04:25:10|183368.7|183238.7|183368.2|183238.2|183368.7|183238.7|183368.1|183238.1|4
1723177520000|2024-08-09 04:25:20|183397.3|183196.6|183397.5|183196.4|183397.5|183196.6|183397.3|183196.4|2
1723177530000|2024-08-09 04:25:30|183366.4|183236.4|183353.7|183223.7|183366.5|183236.5|183353.7|183223.7|3
1723177540000|2024-08-09 04:25:40|183347|183217|183353.3|183223.3|183353.7|183223.7|183347|183217|4
1723177550000|2024-08-09 04:25:50|183352|183222|183397.8|183196.3|183397.8|183224|183347.2|183196.3|6
1723177560000|2024-08-09 04:26:00|183397.5|183196.7|183397.3|183195.3|183397.5|183196.7|183397.3|183195.3|3
1723177570000|2024-08-09 04:26:10|183397.4|183195.2|183368.3|183238.3|183397.7|183238.4|183368.3|183195.2|6
1723177580000|2024-08-09 04:26:20|183368.4|183238.4|183382.9|183252.9|183383|183253|183368.4|183238.4|4
1723177590000|2024-08-09 04:26:30|183379.8|183249.8|183379.8|183249.8|183379.8|183249.8|183379.8|183249.8|1
1723177600000|2024-08-09 04:26:40|183375.3|183245.3|183375.3|183245.3|183375.3|183245.3|183375.3|183245.3|1
1723177610000|2024-08-09 04:26:50|183379.4|183249.4|183378.7|183248.7|183379.8|183249.8|183378.7|183248.7|4
1723177620000|2024-08-09 04:27:00|183378.6|183248.6|183378.7|183248.7|183378.7|183248.7|183378.6|183248.6|2
1723177630000|2024-08-09 04:27:10|183380.8|183250.8|183382.6|183252.6|183382.6|183252.6|183378.6|183248.6|7
1723177640000|2024-08-09 04:27:20|183382|183252|183378.3|183248.3|183387.2|183257.2|183377|183247|13
1723177650000|2024-08-09 04:27:30|183373.2|183243.2|183374.2|183244.2|183381|183251|183373.2|183243.2|7
1723177660000|2024-08-09 04:27:40|183378.5|183248.5|183382.8|183252.8|183383.8|183253.8|183378.5|183248.5|6
1723177670000|2024-08-09 04:27:50|183383.3|183253.3|183379.9|183249.9|183383.3|183253.3|183379.9|183249.9|2
1723177680000|2024-08-09 04:28:00|183379.2|183249.2|183383.6|183253.6|183386.1|183256.1|183379.2|183249.2|9
1723177690000|2024-08-09 04:28:10|183383.8|183253.8|183379.1|183249.1|183383.8|183253.8|183374.4|183244.4|8
1723177700000|2024-08-09 04:28:20|183374.5|183244.5|183378.1|183248.1|183383.2|183253.2|183374.5|183244.5|7
1723177710000|2024-08-09 04:28:30|183377.5|183247.5|183379.7|183249.7|183379.7|183249.7|183377.5|183247.5|4
1723177720000|2024-08-09 04:28:40|183378.5|183248.5|183382.7|183252.7|183382.7|183252.7|183378.3|183248.3|5
1723177730000|2024-08-09 04:28:50|183383.3|183253.3|183381.9|183251.9|183383.3|183253.3|183381.9|183251.9|5
1723177740000|2024-08-09 04:29:00|183381.3|183251.3|183381.5|183251.5|183381.8|183251.8|183381|183251|5
1723177750000|2024-08-09 04:29:10|183382.3|183252.3|183378.9|183248.9|183382.6|183252.6|183378.7|183248.7|5
1723177760000|2024-08-09 04:29:20|183378.1|183248.1|183378.1|183248.1|183378.1|183248.1|183378.1|183248.1|1
1723177770000|2024-08-09 04:29:30|183377.6|183247.6|183382.4|183252.4|183382.4|183252.4|183377.6|183247.6|5
1723177780000|2024-08-09 04:29:40|183446.9|183316.9|183446.3|183316.3|183446.9|183316.9|183446.2|183316.2|5
1723177790000|2024-08-09 04:29:50|183448|183318|183449.3|183319.3|183449.3|183319.3|183447.8|183317.8|5
1723177800000|2024-08-09 04:30:00|183449.4|183319.4|183450|183320|183450|183320|183449.3|183319.3|3
1723177810000|2024-08-09 04:30:10|183450.1|183320.1|183443.5|183313.5|183450.1|183320.1|183443.5|183313.5|5
1723177820000|2024-08-09 04:30:20|183444|183314|183442.8|183312.8|183444|183314|183441.1|183311.1|4
1723177830000|2024-08-09 04:30:30|183444.3|183314.3|183443.2|183313.2|183444.3|183314.3|183441.7|183311.7|3
1723177840000|2024-08-09 04:30:40|183442|183312|183444|183314|183444.9|183314.9|183442|183312|6
1723177850000|2024-08-09 04:30:50|183442.5|183312.5|183444.1|183314.1|183444.1|183314.1|183442.5|183312.5|2
1723177860000|2024-08-09 04:31:00|183444.6|183314.6|183445.9|183315.9|183445.9|183315.9|183442.9|183312.9|11
1723177870000|2024-08-09 04:31:10|183444|183314|183443.7|183313.7|183448.4|183318.4|183442|183312|13
1723177880000|2024-08-09 04:31:20|183442|183312|183442.1|183312.1|183443.7|183313.7|183442|183312|15
1723177890000|2024-08-09 04:31:30|183443.7|183313.7|183441.4|183311.4|183443.7|183313.7|183440.6|183310.6|18
1723177900000|2024-08-09 04:31:40|183442.7|183312.7|183441.8|183311.8|183442.7|183312.7|183439.8|183309.8|16
1723177910000|2024-08-09 04:31:50|183440.5|183310.5|183441.4|183311.4|183441.9|183311.9|183440.2|183310.2|14
1723177920000|2024-08-09 04:32:00|183440.2|183310.2|183441|183311|183442.7|183312.7|183440.2|183310.2|23
1723177930000|2024-08-09 04:32:10|183442.7|183312.7|183441|183311|183442.7|183312.7|183441|183311|13
1723177940000|2024-08-09 04:32:20|183442.6|183312.6|183442.6|183312.6|183442.6|183312.6|183438.5|183308.5|9
1723177950000|2024-08-09 04:32:30|183442|183312|183442.1|183312.1|183442.7|183312.7|183439|183309|17
1723177960000|2024-08-09 04:32:40|183440.6|183310.6|183441.8|183311.8|183442.1|183312.1|183440|183310|19
1723177970000|2024-08-09 04:32:50|183440.2|183310.2|183443.4|183313.4|183446|183316|183438.7|183308.7|16
1723177980000|2024-08-09 04:33:00|183441.7|183311.7|183443.6|183313.6|183444.1|183314.1|183441.7|183311.7|18
1723177990000|2024-08-09 04:33:10|183442|183312|183443.5|183313.5|183443.6|183313.6|183441.5|183311.5|19
1723178000000|2024-08-09 04:33:20|183441.9|183311.9|183441.9|183311.9|183443.5|183313.5|183438.7|183308.7|12
1723178010000|2024-08-09 04:33:30|183439.8|183309.8|183442.1|183312.1|183442.1|183312.1|183439.8|183309.8|13
1723178020000|2024-08-09 04:33:40|183440|183310|183441.1|183311.1|183447.5|183317.5|183440|183310|19
1723178030000|2024-08-09 04:33:50|183442.8|183312.8|183443.3|183313.3|183446|183316|183441.7|183311.7|12
1723178040000|2024-08-09 04:34:00|183441.8|183311.8|183443.9|183313.9|183446|183316|183441.8|183311.8|9
1723178050000|2024-08-09 04:34:10|183443.3|183313.3|183443.1|183313.1|183444|183314|183443.1|183313.1|3
1723178060000|2024-08-09 04:34:20|183443.2|183313.2|183442.9|183312.9|183443.2|183313.2|183442.1|183312.1|7
1723178070000|2024-08-09 04:34:30|183441.9|183311.9|183442.8|183312.8|183442.8|183312.8|183441.9|183311.9|2
1723178080000|2024-08-09 04:34:40|183443.9|183313.9|183443.9|183313.9|183443.9|183313.9|183443.1|183313.1|3
1723178090000|2024-08-09 04:34:50|183444.6|183314.6|183443.8|183313.8|183444.6|183314.6|183443.8|183313.8|3
1723178100000|2024-08-09 04:35:00|183443.2|183313.2|183443.8|183313.8|183446.5|183316.5|183441.4|183311.4|10
1723178110000|2024-08-09 04:35:10|183443.6|183313.6|183442|183312|183449.3|183319.3|183442|183312|3
1723178120000|2024-08-09 04:35:20|183442.8|183312.8|183448|183318|183448.2|183318.2|183441|183311|9
1723178130000|2024-08-09 04:35:30|183442.3|183312.3|183443.6|183313.6|183443.6|183313.6|183442.3|183312.3|2
1723178150000|2024-08-09 04:35:50|183442.3|183312.3|183443.4|183313.4|183443.4|183313.4|183442.3|183312.3|2
1723178160000|2024-08-09 04:36:00|183442.2|183312.2|183442|183312|183446|183316|183440.2|183310.2|26
1723178170000|2024-08-09 04:36:10|183447.2|183317.2|183440.5|183310.5|183447.2|183317.2|183437.2|183307.2|19
1723178180000|2024-08-09 04:36:20|183438.4|183308.4|183441.4|183311.4|183446.6|183316.6|183437.7|183307.7|15
1723178190000|2024-08-09 04:36:30|183442|183312|183443.3|183313.3|183447.2|183317.2|183440.2|183310.2|17
1723178200000|2024-08-09 04:36:40|183445.9|183315.9|183443.2|183313.2|183445.9|183315.9|183443.2|183313.2|18
1723178210000|2024-08-09 04:36:50|183445.9|183315.9|183442.9|183312.9|183445.9|183315.9|183442.9|183312.9|19
1723178220000|2024-08-09 04:37:00|183445.5|183315.5|183440.7|183310.7|183447|183317|183438.7|183308.7|17
1723178230000|2024-08-09 04:37:10|183440.8|183310.8|183442|183312|183447.5|183317.5|183440.2|183310.2|17
1723178240000|2024-08-09 04:37:20|183440.2|183310.2|183443.2|183313.2|183447.5|183317.5|183440.2|183310.2|17
1723178250000|2024-08-09 04:37:30|183445.9|183315.9|183442.1|183312.1|183446.3|183316.3|183442.1|183312.1|16
1723178260000|2024-08-09 04:37:40|183443.5|183313.5|183443.4|183313.4|183446.3|183316.3|183442|183312|20
1723178270000|2024-08-09 04:37:50|183446.2|183316.2|183442.3|183312.3|183447.8|183317.8|183440.6|183310.6|19
1723178280000|2024-08-09 04:38:00|183447.8|183317.8|183442.2|183312.2|183447.8|183317.8|183440.6|183310.6|16
1723178290000|2024-08-09 04:38:10|183440.5|183310.5|183442.2|183312.2|183447.7|183317.7|183440.3|183310.3|14
1723178300000|2024-08-09 04:38:20|183442.1|183312.1|183441.4|183311.4|183447.6|183317.6|183440.4|183310.4|18
1723178310000|2024-08-09 04:38:30|183442.8|183312.8|183443.7|183313.7|183446.5|183316.5|183442|183312|15
1723178320000|2024-08-09 04:38:40|183442.5|183312.5|183443.1|183313.1|183443.7|183313.7|183442.5|183312.5|9
1723178330000|2024-08-09 04:38:50|183442|183312|183443.2|183313.2|183443.2|183313.2|183441.7|183311.7|13
1723178340000|2024-08-09 04:39:00|183441.7|183311.7|183441.9|183311.9|183443.2|183313.2|183420.4|183290.4|13
1723178370000|2024-08-09 04:39:30|183441.1|183311.1|183443.1|183313.1|183443.1|183313.1|183441.1|183311.1|3
1723178380000|2024-08-09 04:39:40|183441.4|183311.4|183441.4|183311.4|183441.4|183311.4|183441.4|183311.4|1
1723178390000|2024-08-09 04:39:50|183445.3|183315.3|183444.1|183314.1|183445.3|183315.3|183444.1|183314.1|2
1723178400000|2024-08-09 04:40:00|183443.5|183313.5|183438.4|183308.4|183443.5|183313.5|183438.4|183308.4|5
1723178410000|2024-08-09 04:40:10|183441.8|183311.8|183439.8|183309.8|183442|183312|183438.4|183308.4|7
1723178420000|2024-08-09 04:40:20|183439.1|183309.1|183439.8|183309.8|183439.8|183309.8|183439.1|183309.1|2
1723178430000|2024-08-09 04:40:30|183439.1|183309.1|183439.1|183309.1|183439.1|183309.1|183439.1|183309.1|1
1723178440000|2024-08-09 04:40:40|183437.6|183307.6|183439.4|183309.4|183439.4|183309.4|183437.6|183307.6|3
1723178450000|2024-08-09 04:40:50|183438.7|183308.7|183439.9|183309.9|183439.9|183309.9|183438.7|183308.7|2
1723178460000|2024-08-09 04:41:00|183443.5|183313.5|183442.4|183312.4|183443.5|183313.5|183442.4|183312.4|2
1723178470000|2024-08-09 04:41:10|183439.2|183309.2|183440|183310|183443.5|183313.5|183439.1|183309.1|10
1723178480000|2024-08-09 04:41:20|183440.5|183310.5|183439.8|183309.8|183446.2|183316.2|183439.6|183309.6|8
1723178490000|2024-08-09 04:41:30|183441.4|183311.4|183448.5|183318.5|183448.5|183318.5|183441.4|183311.4|2
1723178500000|2024-08-09 04:41:40|183442.1|183312.1|183446.2|183316.2|183447.2|183317.2|183441|183311|10
1723178510000|2024-08-09 04:41:50|183445|183315|183443.7|183313.7|183447.4|183317.4|183439.8|183309.8|8
1723178520000|2024-08-09 04:42:00|183440.5|183310.5|183444.3|183314.3|183445.1|183315.1|183440.5|183310.5|8
1723178530000|2024-08-09 04:42:10|183443.9|183313.9|183444.4|183314.4|183444.4|183314.4|183440.6|183310.6|9
1723178540000|2024-08-09 04:42:20|183441|183311|183440.4|183310.4|183441|183311|183435.6|183305.6|15
1723178550000|2024-08-09 04:42:30|183443.7|183313.7|183443.7|183313.7|183443.7|183313.7|183440.4|183310.4|5
1723178560000|2024-08-09 04:42:40|183440.3|183310.3|183439.6|183309.6|183444|183314|183439.6|183309.6|11
1723178570000|2024-08-09 04:42:50|183440.1|183310.1|183440.1|183310.1|183440.1|183310.1|183440.1|183310.1|1
1723178580000|2024-08-09 04:43:00|183439.3|183309.3|183438|183308|183444|183314|183436.1|183306.1|10
1723178590000|2024-08-09 04:43:10|183438.7|183308.7|183438.9|183308.9|183439.8|183309.8|183436.9|183306.9|7
1723178600000|2024-08-09 04:43:20|183440|183310|183439.3|183309.3|183440.6|183310.6|183438|183308|8
1723178610000|2024-08-09 04:43:30|183439.6|183309.6|183439.6|183309.6|183439.6|183309.6|183439.6|183309.6|1
1723178620000|2024-08-09 04:43:40|183440.2|183310.2|183440|183310|183440.2|183310.2|183439.2|183309.2|3
1723178630000|2024-08-09 04:43:50|183439.2|183309.2|183437.8|183307.8|183439.2|183309.2|183437.8|183307.8|2
1723178640000|2024-08-09 04:44:00|183438.3|183308.3|183438|183308|183438.3|183308.3|183437.3|183307.3|5
1723178650000|2024-08-09 04:44:10|183437.3|183307.3|183437.9|183307.9|183437.9|183307.9|183435.3|183305.3|8
1723178670000|2024-08-09 04:44:30|183438.4|183308.4|183437.7|183307.7|183438.4|183308.4|183437.7|183307.7|2
1723178680000|2024-08-09 04:44:40|183438.7|183308.7|183439.6|183309.6|183439.6|183309.6|183438.7|183308.7|2
1723178690000|2024-08-09 04:44:50|183438.8|183308.8|183440.2|183310.2|183440.2|183310.2|183438.8|183308.8|2
1723178700000|2024-08-09 04:45:00|183438.5|183308.5|183439.4|183309.4|183442.5|183312.5|183438.5|183308.5|9
1723178710000|2024-08-09 04:45:10|183442.2|183312.2|183440.5|183310.5|183442.6|183312.6|183439.4|183309.4|12
1723178720000|2024-08-09 04:45:20|183442.8|183312.8|183443.8|183313.8|183443.8|183313.8|183439.6|183309.6|14
1723178730000|2024-08-09 04:45:30|183441.1|183311.1|183447.4|183317.4|183447.9|183317.9|183441.1|183311.1|12
1723178740000|2024-08-09 04:45:40|183444.5|183314.5|183575.7|183445.7|183575.7|183445.7|183444|183314|9
1723178750000|2024-08-09 04:45:50|183579.8|183449.8|183575.7|183445.7|183579.9|183449.9|183573.4|183443.4|7
1723178770000|2024-08-09 04:46:10|183577.3|183447.3|183577.3|183447.3|183577.3|183447.3|183577.3|183447.3|1
1723178780000|2024-08-09 04:46:20|183584.9|183454.9|183584.3|183454.3|183584.9|183454.9|183584.3|183454.3|2
1723178790000|2024-08-09 04:46:30|183577.6|183447.6|183626.1|183496.1|183633.6|183503.6|183577.6|183447.6|17
1723178800000|2024-08-09 04:46:40|183629.6|183499.6|183624.7|183494.7|183629.9|183499.9|183624.7|183494.7|14
1723178810000|2024-08-09 04:46:50|183628.6|183498.6|183618.8|183488.8|183629.9|183499.9|183618.8|183488.8|20
1723178820000|2024-08-09 04:47:00|183619.1|183489.1|183626.6|183496.6|183629.3|183499.3|183612.6|183482.6|28
1723178830000|2024-08-09 04:47:10|183628.4|183498.4|183625.8|183495.8|183633.8|183503.8|183625.8|183495.8|25
1723178840000|2024-08-09 04:47:20|183628.1|183498.1|183619|183489|183633.3|183503.3|183618.3|183488.3|24
1723178850000|2024-08-09 04:47:30|183630.4|183500.4|183626.3|183496.3|183632.4|183502.4|183617.7|183487.7|14
1723178860000|2024-08-09 04:47:40|183624.4|183494.4|183623.4|183493.4|183631.8|183501.8|183620.7|183490.7|24
1723178870000|2024-08-09 04:47:50|183625|183495|183624|183494|183627.2|183497.2|183608|183478|26
1723178880000|2024-08-09 04:48:00|183624.1|183494.1|183625.7|183495.7|183627.9|183497.9|183615.3|183485.3|24
1723178890000|2024-08-09 04:48:10|183626|183496|183617.9|183487.9|183630.9|183500.9|183613.3|183483.3|22
1723178900000|2024-08-09 04:48:20|183617.4|183487.4|183606.8|183476.8|183627.1|183497.1|183606.8|183476.8|29
1723178910000|2024-08-09 04:48:30|183613.4|183483.4|183616.3|183486.3|183617|183487|183605.1|183475.1|30
1723178920000|2024-08-09 04:48:40|183617.1|183487.1|183620|183490|183625.7|183495.7|183608.2|183478.2|34
1723178930000|2024-08-09 04:48:50|183618.6|183488.6|183623.6|183493.6|183623.6|183493.6|183606.2|183476.2|27
1723178940000|2024-08-09 04:49:00|183617.5|183487.5|183625.9|183495.9|183626.4|183496.4|183603.4|183473.4|33
1723178950000|2024-08-09 04:49:10|183622|183492|183608.6|183478.6|183625.4|183495.4|183607.8|183477.8|25
1723178960000|2024-08-09 04:49:20|183608|183478|183616.6|183486.6|183620|183490|183608|183478|21
1723178970000|2024-08-09 04:49:30|183608.6|183478.6|183620|183490|183620.7|183490.7|183608.6|183478.6|20
1723178980000|2024-08-09 04:49:40|183619.1|183489.1|183614.4|183484.4|183622.8|183492.8|183607.5|183477.5|30
1723178990000|2024-08-09 04:49:50|183616.5|183486.5|183621.6|183491.6|183625.3|183495.3|183605.5|183475.5|24
1723179000000|2024-08-09 04:50:00|183623.1|183493.1|183623.1|183493.1|183624.6|183494.6|183622.3|183492.3|14
1723179010000|2024-08-09 04:50:10|183623.3|183493.3|183623.7|183493.7|183627.3|183497.3|183620.1|183490.1|20
1723179020000|2024-08-09 04:50:20|183619.6|183489.6|183623.7|183493.7|183629.8|183499.8|183619.6|183489.6|9
1723179030000|2024-08-09 04:50:30|183624.6|183494.6|183622.3|183492.3|183658.7|183498.1|183616.2|183457.3|21
1723179040000|2024-08-09 04:50:40|183623.2|183493.2|183630.8|183500.8|183631.9|183501.9|183623.2|183493.2|6
1723179050000|2024-08-09 04:50:50|183629.9|183499.9|183628.1|183498.1|183630.6|183500.6|183606.3|183476.3|22
1723179060000|2024-08-09 04:51:00|183628.5|183498.5|183618.4|183488.4|183628.5|183498.5|183616.3|183486.3|20
1723179070000|2024-08-09 04:51:10|183609.5|183479.5|183617.1|183487.1|183623.7|183493.7|183609.5|183479.5|30
1723179080000|2024-08-09 04:51:20|183618.7|183488.7|183613.9|183483.9|183620.2|183490.2|183608.7|183478.7|26
1723179090000|2024-08-09 04:51:30|183614.9|183484.9|183622.8|183492.8|183622.8|183492.8|183603.5|183473.5|24
1723179100000|2024-08-09 04:51:40|183622.4|183492.4|183615.9|183485.9|183628.7|183498.7|183608.6|183478.6|30
1723179110000|2024-08-09 04:51:50|183616.4|183486.4|183618.1|183488.1|183622.9|183492.9|183615.6|183485.6|26
1723179120000|2024-08-09 04:52:00|183619.3|183489.3|183617.4|183487.4|183619.9|183489.9|183614.2|183484.2|10
1723179130000|2024-08-09 04:52:10|183616.2|183486.2|183619.2|183489.2|183619.9|183489.9|183613|183483|15
1723179140000|2024-08-09 04:52:20|183615.5|183485.5|183621.3|183491.3|183630.6|183500.6|183614.2|183484.2|20
1723179150000|2024-08-09 04:52:30|183617.7|183487.7|183617.4|183487.4|183625.5|183495.5|183614.5|183484.5|28
1723179160000|2024-08-09 04:52:40|183616.4|183486.4|183609.2|183479.2|183621.1|183491.1|183604.6|183474.6|24
1723179170000|2024-08-09 04:52:50|183607.1|183477.1|183609.6|183479.6|183616.7|183486.7|183607.1|183477.1|18
1723179180000|2024-08-09 04:53:00|183608.7|183478.7|183609|183479|183613.7|183483.7|183607.1|183477.1|9
1723179190000|2024-08-09 04:53:10|183607.9|183477.9|183613.1|183483.1|183613.1|183483.1|183607.7|183477.7|18
1723179200000|2024-08-09 04:53:20|183612.5|183482.5|183613.5|183483.5|183619.4|183489.4|183609.2|183479.2|14
1723179210000|2024-08-09 04:53:30|183613|183483|183622.8|183492.8|183622.8|183492.8|183602.5|183472.5|23
1723179220000|2024-08-09 04:53:40|183617.7|183487.7|183625.4|183495.4|183625.4|183495.4|183617.7|183487.7|19
1723179230000|2024-08-09 04:53:50|183622.5|183492.5|183621.9|183491.9|183622.7|183492.7|183608.8|183478.8|23
1723179240000|2024-08-09 04:54:00|183614.3|183484.3|183628.1|183498.1|183633.1|183503.1|183614.3|183484.3|27
1723179250000|2024-08-09 04:54:10|183626.1|183496.1|183615.5|183485.5|183626.1|183496.1|183612.8|183482.8|23
1723179260000|2024-08-09 04:54:20|183623.3|183493.3|183620.2|183490.2|183632.2|183502.2|183613|183483|26
1723179270000|2024-08-09 04:54:30|183620.5|183490.5|183617.4|183487.4|183624.6|183494.6|183612.4|183482.4|31
1723179280000|2024-08-09 04:54:40|183618.5|183488.5|183615.2|183485.2|183625.2|183495.2|183615.1|183485.1|23
1723179290000|2024-08-09 04:54:50|183614.7|183484.7|183622.5|183492.5|183623|183493|183609.6|183479.6|22
1723179300000|2024-08-09 04:55:00|183619|183489|183619.4|183489.4|183624.2|183494.2|183614|183484|26
1723179310000|2024-08-09 04:55:10|183620.8|183490.8|183616|183486|183620.9|183490.9|183609.6|183479.6|25
1723179320000|2024-08-09 04:55:20|183614.9|183484.9|183617.5|183487.5|183623.3|183493.3|183612.2|183482.2|26
1723179330000|2024-08-09 04:55:30|183616|183486|183617.1|183487.1|183624.1|183494.1|183615.8|183485.8|21
1723179340000|2024-08-09 04:55:40|183622.5|183492.5|183619.5|183489.5|183625.2|183495.2|183614.5|183484.5|25
1723179350000|2024-08-09 04:55:50|183618.7|183488.7|183619.3|183489.3|183626.1|183496.1|183612.6|183482.6|16
1723179360000|2024-08-09 04:56:00|183618.5|183488.5|183619|183489|183626.6|183496.6|183615.2|183485.2|26
1723179370000|2024-08-09 04:56:10|183614.3|183484.3|183621.7|183491.7|183624.6|183494.6|183614.3|183484.3|20
1723179380000|2024-08-09 04:56:20|183617.6|183487.6|183619.1|183489.1|183623.6|183493.6|183614.7|183484.7|14
1723179390000|2024-08-09 04:56:30|183617.5|183487.5|183618|183488|183618|183488|183616.3|183486.3|3
1723179400000|2024-08-09 04:56:40|183617.2|183487.2|183614.6|183484.6|183619.1|183489.1|183614.6|183484.6|14
1723179410000|2024-08-09 04:56:50|183618.7|183488.7|183617.3|183487.3|183626.4|183496.4|183613.9|183483.9|28
1723179420000|2024-08-09 04:57:00|183622.2|183492.2|183620.7|183490.7|183628.4|183498.4|183617.5|183487.5|26
1723179430000|2024-08-09 04:57:10|183617.6|183487.6|183620.7|183490.7|183624.9|183494.9|183615.5|183485.5|26
1723179440000|2024-08-09 04:57:20|183621.7|183491.7|183623.4|183493.4|183628.6|183498.6|183615.9|183485.9|28
1723179450000|2024-08-09 04:57:30|183618.1|183488.1|183626.8|183496.8|183629.7|183499.7|183614.4|183484.4|31
1723179460000|2024-08-09 04:57:40|183623.2|183493.2|183622.2|183492.2|183634.9|183504.9|183620.6|183490.6|30
1723179470000|2024-08-09 04:57:50|183622.5|183492.5|183620.1|183490.1|183652.2|183495.9|183615.1|183450.5|30
1723179480000|2024-08-09 04:58:00|183624.6|183494.6|183626.1|183496.1|183628.4|183498.4|183614.4|183484.4|30
1723179490000|2024-08-09 04:58:10|183619.1|183489.1|183617.7|183487.7|183626.7|183496.7|183617.7|183487.7|20
1723179500000|2024-08-09 04:58:20|183618.2|183488.2|183621.4|183491.4|183627.6|183497.6|183617.5|183487.5|23
1723179510000|2024-08-09 04:58:30|183622.6|183492.6|183625.2|183495.2|183632.9|183502.9|183611.6|183481.6|29
1723179520000|2024-08-09 04:58:40|183626.2|183496.2|183629.4|183499.4|183629.4|183499.4|183616.6|183486.6|22
1723179530000|2024-08-09 04:58:50|183630|183500|183612.8|183482.8|183630|183500|183608.4|183478.4|26
1723179540000|2024-08-09 04:59:00|183613.5|183483.5|183619.7|183489.7|183623.5|183493.5|183609.4|183479.4|23
1723179550000|2024-08-09 04:59:10|183616|183486|183621.9|183491.9|183623.1|183493.1|183612.2|183482.2|17
1723179560000|2024-08-09 04:59:20|183614.5|183484.5|183617.1|183487.1|183623|183493|183614.5|183484.5|13
1723179570000|2024-08-09 04:59:30|183618|183488|183613.8|183483.8|183618|183488|183611.9|183481.9|7
1723179580000|2024-08-09 04:59:40|183613.1|183483.1|183620.6|183490.6|183620.6|183490.6|183609.4|183479.4|13
1723179590000|2024-08-09 04:59:50|183616|183486|183614.6|183484.6|183622.2|183492.2|183614.6|183484.6|14
1723179600000|2024-08-09 05:00:00|183623.1|183493.1|183618.3|183488.3|183623.1|183493.1|183618.3|183488.3|7
1723179610000|2024-08-09 05:00:10|183619.3|183489.3|183628|183498|183631.3|183501.3|183618.3|183488.3|19
1723179620000|2024-08-09 05:00:20|183627.6|183497.6|183628.3|183498.3|183629.7|183499.7|183627.3|183497.3|8
1723179630000|2024-08-09 05:00:30|183634.5|183504.5|183620.8|183530.8|183634.5|183532.4|183612.9|183496.5|10
1723179640000|2024-08-09 05:00:40|183623.5|183493.5|183593.4|183463.4|183623.5|183493.5|183587.9|183457.9|12
1723179650000|2024-08-09 05:00:50|183594|183464|183587|183457|183605.6|183475.6|183587|183457|19
1723179660000|2024-08-09 05:01:00|183588.8|183458.8|183585.7|183455.7|183610.7|183480.7|183585|183455|18
1723179670000|2024-08-09 05:01:10|183590.3|183460.3|183587.4|183457.4|183600.6|183470.6|183584.9|183454.9|10
1723179680000|2024-08-09 05:01:20|183587.5|183457.5|183613|183483|183614.8|183497.8|183583.3|183457.5|25
1723179690000|2024-08-09 05:01:30|183586.5|183496.5|183617.6|183487.6|183622.2|183496.5|183573.4|183462.7|27
1723179700000|2024-08-09 05:01:40|183600.9|183470.9|183597.2|183467.2|183611.8|183495|183574.1|183460.7|20
1723179710000|2024-08-09 05:01:50|183592.2|183462.2|183602.8|183472.8|183626.8|183510.1|183591.9|183461.9|23
1723179720000|2024-08-09 05:02:00|183602|183472|183611.5|183481.5|183631.3|183522.4|183597.9|183467.9|17
1723179730000|2024-08-09 05:02:10|183611.6|183481.6|183610.6|183480.6|183612.5|183482.5|183610.4|183480.4|10
1723179740000|2024-08-09 05:02:20|183617.8|183487.8|183619.8|183489.8|183619.8|183489.8|183617.3|183487.3|5
1723179750000|2024-08-09 05:02:30|183613.8|183483.8|183612.6|183522.6|183632.4|183524.7|183600.2|183480|16
1723179760000|2024-08-09 05:02:40|183600.2|183510.2|183623.6|183493.6|183624.1|183511.8|183599.9|183493.6|6
1723179770000|2024-08-09 05:02:50|183623.7|183493.7|183631.2|183501.2|183631.2|183501.2|183623.6|183493.6|6
1723179780000|2024-08-09 05:03:00|183631.3|183501.3|183652.9|183522.9|183655.8|183525.8|183624.2|183494.2|16
1723179790000|2024-08-09 05:03:10|183649.4|183519.4|183647.2|183517.2|183649.4|183519.4|183646.9|183516.9|4
1723179800000|2024-08-09 05:03:20|183647.3|183517.3|183647.3|183517.3|183647.3|183517.3|183647.3|183517.3|1
1723179810000|2024-08-09 05:03:30|183647.5|183517.5|183641.7|183551.7|183647.6|183551.7|183641.7|183516.9|4
1723179820000|2024-08-09 05:03:40|183640.6|183550.6|183645.3|183555.3|183647.4|183557.4|183640.6|183550.6|3
1723179830000|2024-08-09 05:03:50|183642.2|183552.2|183644.5|183554.5|183646.5|183556.5|183635.9|183545.9|7
1723179840000|2024-08-09 05:04:00|183645.9|183555.9|183647.8|183557.8|183647.9|183557.9|183645.9|183555.9|5
1723179850000|2024-08-09 05:04:10|183646.9|183556.9|183647.1|183557.1|183647.1|183557.1|183646.9|183556.9|4
1723179860000|2024-08-09 05:04:20|183648.6|183558.6|183651.5|183561.5|183651.6|183561.6|183648.6|183558.6|5
1723179870000|2024-08-09 05:04:30|183650.8|183560.8|183646.1|183556.1|183650.8|183560.8|183640.1|183550.1|7
1723179880000|2024-08-09 05:04:40|183640.1|183550.1|183639.1|183549.1|183640.1|183550.1|183639.1|183549.1|2
1723179890000|2024-08-09 05:04:50|183654.5|183524.5|183654.5|183524.5|183654.5|183524.5|183654.5|183524.5|1
1723179900000|2024-08-09 05:05:00|183639.1|183549.1|183639.1|183549.1|183639.1|183549.1|183639.1|183549.1|1
1723179910000|2024-08-09 05:05:10|183618.5|183528.5|183630.9|183500.9|183630.9|183528.5|183614.7|183500|4
1723179920000|2024-08-09 05:05:20|183630.4|183500.4|183624.3|183494.3|183633.7|183503.7|183624.2|183494.2|10
1723179930000|2024-08-09 05:05:30|183627.1|183497.1|183631.9|183501.9|183635.6|183505.6|183627.1|183497.1|9
1723179940000|2024-08-09 05:05:40|183631.7|183501.7|183628.4|183498.4|183631.7|183501.7|183628.4|183498.4|8
1723179950000|2024-08-09 05:05:50|183630.4|183500.4|183632.7|183502.7|183632.7|183502.7|183625.2|183495.2|8
1723179960000|2024-08-09 05:06:00|183632.1|183502.1|183626.4|183496.4|183632.9|183502.9|183626.4|183496.4|6
1723179970000|2024-08-09 05:06:10|183626.9|183496.9|183630.5|183500.5|183630.9|183500.9|183626.7|183496.7|8
1723179980000|2024-08-09 05:06:20|183630.4|183500.4|183628.4|183498.4|183630.4|183500.4|183627|183497|7
1723179990000|2024-08-09 05:06:30|183626.7|183496.7|183623.7|183493.7|183629.5|183499.5|183620.5|183490.5|10
1723180000000|2024-08-09 05:06:40|183624.1|183494.1|183621|183491|183624.4|183494.4|183620.9|183490.9|7
1723180010000|2024-08-09 05:06:50|183621.9|183491.9|183617.5|183487.5|183623.3|183493.3|183617.5|183487.5|8
1723180020000|2024-08-09 05:07:00|183585.6|183495.6|183606.5|183516.5|183606.5|183516.5|183585.6|183495.6|8
1723180030000|2024-08-09 05:07:10|183606.6|183516.6|183612.9|183482.9|183614.7|183516.6|183595.8|183482.5|10
1723180040000|2024-08-09 05:07:20|183614.3|183484.3|183619.5|183489.5|183619.5|183489.5|183613.7|183483.7|8
1723180050000|2024-08-09 05:07:30|183622.3|183492.3|183613|183483|183623|183493|183613|183483|6
1723180060000|2024-08-09 05:07:40|183610.7|183480.7|183607.2|183477.2|183611|183481|183607.2|183477.2|8
1723180070000|2024-08-09 05:07:50|183607.3|183477.3|183607|183477|183607.7|183477.7|183606.6|183476.6|6
1723180080000|2024-08-09 05:08:00|183606.9|183476.9|183606.9|183476.9|183606.9|183476.9|183605.6|183475.6|5
1723180090000|2024-08-09 05:08:10|183580.4|183490.4|183580.7|183490.7|183580.7|183490.7|183580.4|183490.4|2
1723180100000|2024-08-09 05:08:20|183581.3|183491.3|183581.1|183491.1|183581.3|183491.3|183581.1|183491.1|3
1723180110000|2024-08-09 05:08:30|183581|183491|183609.1|183479.1|183609.1|183492.1|183581|183479.1|4
1723180120000|2024-08-09 05:08:40|183608.6|183478.6|183609.1|183479.1|183609.1|183479.1|183608.6|183478.6|3
1723180130000|2024-08-09 05:08:50|183611.6|183481.6|183611.3|183481.3|183611.6|183481.6|183611.3|183481.3|3
1723180140000|2024-08-09 05:09:00|183611.1|183481.1|183586|183496|183612.3|183496|183586|183479|7
1723180150000|2024-08-09 05:09:10|183583.1|183493.1|183616.6|183486.6|183622.8|183503|183583.1|183486.5|8
1723180160000|2024-08-09 05:09:20|183616.7|183486.7|183616.5|183486.5|183616.8|183486.8|183616.5|183486.5|3
1723180170000|2024-08-09 05:09:30|183612.8|183482.8|183612.5|183482.5|183612.8|183482.8|183612.5|183482.5|2
1723180180000|2024-08-09 05:09:40|183612.3|183482.3|183619.4|183489.4|183619.4|183489.4|183612.1|183482.1|4
1723180190000|2024-08-09 05:09:50|183619.3|183489.3|183619|183489|183619.3|183489.3|183619|183489|2
1723180200000|2024-08-09 05:10:00|183619.4|183489.4|183590.2|183500.2|183619.4|183507.6|183590.1|183489.4|8
1723180210000|2024-08-09 05:10:10|183589.1|183499.1|183601.2|183511.2|183601.2|183511.2|183589.1|183499.1|4
1723180220000|2024-08-09 05:10:20|183601.1|183511.1|183620|183490|183620|183513.7|183600.8|183490|7
1723180230000|2024-08-09 05:10:30|183620.3|183490.3|183622.2|183492.2|183622.5|183492.5|183620.2|183490.2|5
1723180240000|2024-08-09 05:10:40|183622.1|183492.1|183621.9|183491.9|183622.1|183492.1|183621.9|183491.9|2
1723180250000|2024-08-09 05:10:50|183621.8|183491.8|183623.4|183493.4|183623.4|183493.4|183621.8|183491.8|2
1723180260000|2024-08-09 05:11:00|183624.6|183494.6|183624.5|183494.5|183624.7|183494.7|183624.5|183494.5|3
1723180270000|2024-08-09 05:11:10|183624.2|183494.2|183624.2|183494.2|183624.3|183494.3|183624.2|183494.2|3
1723180280000|2024-08-09 05:11:20|183623.7|183493.7|183623.6|183493.6|183623.7|183493.7|183623.3|183493.3|4
1723180290000|2024-08-09 05:11:30|183623.8|183493.8|183621.4|183491.4|183623.8|183493.8|183621.4|183491.4|4
1723180300000|2024-08-09 05:11:40|183615.7|183485.7|183615.9|183485.9|183621.6|183491.6|183615.7|183485.7|4
1723180310000|2024-08-09 05:11:50|183621.2|183491.2|183620.7|183490.7|183621.9|183491.9|183619.5|183489.5|4
1723180320000|2024-08-09 05:12:00|183620.6|183490.6|183620.4|183490.4|183620.6|183499.4|183589.4|183490.4|3
1723180330000|2024-08-09 05:12:10|183620.6|183490.6|183620|183490|183620.6|183499.6|183589.6|183490|4
1723180340000|2024-08-09 05:12:20|183619.9|183489.9|183604.2|183514.2|183624.3|183514.2|183593.6|183489.6|6
1723180350000|2024-08-09 05:12:30|183593.7|183503.7|183616.4|183486.4|183622.1|183514.3|183593.7|183486.4|7
1723180360000|2024-08-09 05:12:40|183621.7|183491.7|183619.1|183489.1|183621.7|183491.7|183616.1|183486.1|6
1723180370000|2024-08-09 05:12:50|183618.9|183488.9|183618.7|183488.7|183618.9|183488.9|183618.6|183488.6|3
1723180380000|2024-08-09 05:13:00|183618.5|183488.5|183618.4|183488.4|183618.5|183497.6|183587.6|183488.2|4
1723180390000|2024-08-09 05:13:10|183618.3|183488.3|183606.3|183476.3|183618.3|183488.3|183606.3|183476.3|5
1723180400000|2024-08-09 05:13:20|183613|183483|183606.4|183476.4|183613.3|183483.3|183606.4|183476.4|3
1723180410000|2024-08-09 05:13:30|183606.3|183476.3|183606.7|183476.7|183606.7|183476.7|183606.3|183476.3|2
1723180420000|2024-08-09 05:13:40|183606.6|183476.6|183578.8|183488.8|183606.6|183488.9|183578.8|183476.6|3
1723180430000|2024-08-09 05:13:50|183579.2|183489.2|183579.3|183489.3|183579.3|183489.3|183578.9|183488.9|3
1723180440000|2024-08-09 05:14:00|183607.2|183477.2|183607.1|183477.1|183607.2|183477.2|183607.1|183477.1|2
1723180450000|2024-08-09 05:14:10|183606.6|183476.6|183606.6|183476.6|183606.6|183476.6|183606.6|183476.6|1
1723180460000|2024-08-09 05:14:20|183606.8|183476.8|183605.8|183475.8|183607|183477|183605.8|183475.8|3
1723180470000|2024-08-09 05:14:30|183605.6|183475.6|183605.4|183475.4|183605.6|183475.6|183605.4|183475.4|3
1723180480000|2024-08-09 05:14:40|183577.1|183487.1|183577.2|183487.2|183577.2|183487.2|183577.1|183487.1|2
1723180490000|2024-08-09 05:14:50|183577.1|183487.1|183577.6|183487.6|183577.6|183487.6|183577.1|183487.1|2
1723180500000|2024-08-09 05:15:00|183579.1|183489.1|183606.8|183476.8|183607.1|183489.1|183579.1|183476.8|4
1723180510000|2024-08-09 05:15:10|183606.5|183476.5|183606.3|183476.3|183606.5|183476.5|183606.3|183476.3|3
1723180520000|2024-08-09 05:15:20|183606.1|183476.1|183606.2|183476.2|183606.4|183476.4|183606.1|183476.1|3
1723180530000|2024-08-09 05:15:30|183606.4|183476.4|183578.2|183488.2|183606.4|183488.2|183578.1|183476.4|3
1723180540000|2024-08-09 05:15:40|183578.3|183488.3|183578.3|183488.3|183578.4|183488.4|183578.3|183488.3|3
1723180550000|2024-08-09 05:15:50|183578.4|183488.4|183589.9|183459.9|183589.9|183488.4|183572|183442|12
1723180560000|2024-08-09 05:16:00|183594.7|183464.7|183609.1|183479.1|183612.7|183482.7|183589.7|183459.7|19
1723180570000|2024-08-09 05:16:10|183608.9|183478.9|183608.5|183478.5|183608.9|183478.9|183608.1|183478.1|4
1723180580000|2024-08-09 05:16:20|183608.3|183478.3|183612.5|183482.5|183613.6|183483.6|183606.8|183476.8|9
1723180590000|2024-08-09 05:16:30|183613|183483|183612.3|183482.3|183613|183483|183611.6|183481.6|4
1723180600000|2024-08-09 05:16:40|183604.9|183474.9|183612|183482|183612.3|183482.3|183604.7|183474.7|7
1723180610000|2024-08-09 05:16:50|183604.7|183474.7|183605.4|183475.4|183611.8|183481.8|183603.6|183473.6|8
1723180620000|2024-08-09 05:17:00|183605.3|183475.3|183605.2|183475.2|183605.3|183475.3|183605.2|183475.2|2
1723180630000|2024-08-09 05:17:10|183605|183475|183605|183475|183605|183475|183605|183475|1
1723180640000|2024-08-09 05:17:20|183577.6|183487.6|183577.6|183487.6|183577.6|183487.6|183577.6|183487.6|1
1723180650000|2024-08-09 05:17:30|183577.5|183487.5|183577.6|183487.6|183577.6|183487.6|183577.5|183487.5|2
1723180660000|2024-08-09 05:17:40|183578.2|183488.2|183578.4|183488.4|183578.4|183488.4|183578.2|183488.2|3
1723180670000|2024-08-09 05:17:50|183585.6|183495.6|183605.3|183475.3|183605.4|183495.6|183585.6|183475.3|3
1723180680000|2024-08-09 05:18:00|183605.5|183475.5|183611.1|183481.1|183611.1|183481.1|183605.5|183475.5|2
1723180690000|2024-08-09 05:18:10|183611|183481|183605.6|183475.6|183611.1|183481.1|183605.6|183475.6|3
1723180700000|2024-08-09 05:18:20|183588|183498|183597.9|183507.9|183597.9|183507.9|183578.4|183488.4|12
1723180710000|2024-08-09 05:18:30|183588|183498|183578.7|183488.7|183598|183508|183578.6|183488.6|12
1723180720000|2024-08-09 05:18:40|183578.6|183488.6|183586.2|183496.2|183591.7|183501.7|183578.6|183488.6|7
1723180730000|2024-08-09 05:18:50|183586.3|183496.3|183591.7|183501.7|183596.6|183506.6|183586.3|183496.3|6
1723180740000|2024-08-09 05:19:00|183596.6|183506.6|183586.8|183496.8|183596.6|183506.6|183586.5|183496.5|6
1723180750000|2024-08-09 05:19:10|183596.9|183506.9|183576.1|183486.1|183596.9|183506.9|183576.1|183486.1|6
1723180760000|2024-08-09 05:19:20|183576.2|183486.2|183576.2|183486.2|183576.2|183486.2|183576.2|183486.2|1
1723180780000|2024-08-09 05:19:40|183576.3|183486.3|183579.6|183489.6|183579.7|183489.7|183576.3|183486.3|3
1723180790000|2024-08-09 05:19:50|183579.4|183489.4|183579.1|183489.1|183579.4|183489.4|183579.1|183489.1|3
1723180800000|2024-08-09 05:20:00|183598|183508|183578.8|183488.8|183598|183508|183578.8|183488.8|3
1723180810000|2024-08-09 05:20:10|183575.2|183485.2|183574.8|183484.8|183580.2|183490.2|183574.8|183484.8|7
1723180820000|2024-08-09 05:20:20|183606.6|183476.6|183606.4|183476.4|183606.6|183476.6|183606.4|183476.4|2
1723180830000|2024-08-09 05:20:30|183606.3|183476.3|183606.2|183476.2|183606.3|183476.3|183606.2|183476.2|2
1723180840000|2024-08-09 05:20:40|183577.7|183487.7|183588|183498|183588|183498|183577.7|183487.7|5
1723180850000|2024-08-09 05:20:50|183578|183488|183578.2|183488.2|183588|183498|183578|183488|4
1723180860000|2024-08-09 05:21:00|183588.8|183498.8|183611.5|183481.5|183611.5|183498.8|183578.4|183476.3|7
1723180870000|2024-08-09 05:21:10|183616|183486|183616|183486|183616|183486|183616|183486|1
1723180880000|2024-08-09 05:21:20|183611.5|183481.5|183607.1|183477.1|183616.4|183486.4|183607.1|183477.1|7
1723180890000|2024-08-09 05:21:30|183611.9|183481.9|183598.5|183508.5|183616.4|183508.5|183598.5|183481.9|5
1723180900000|2024-08-09 05:21:40|183588.6|183498.6|183579.4|183489.4|183588.6|183498.6|183579.4|183489.4|6
1723180910000|2024-08-09 05:21:50|183579.3|183489.3|183578.4|183488.4|183587.7|183497.7|183578.4|183488.4|7
1723180920000|2024-08-09 05:22:00|183589.4|183499.4|183606.2|183476.2|183611.1|183499.4|183574.6|183476.1|6
1723180930000|2024-08-09 05:22:10|183606|183476|183606|183476|183606|183476|183606|183476|1
1723180940000|2024-08-09 05:22:20|183605.8|183475.8|183600.4|183470.4|183605.8|183475.8|183600.4|183470.4|6
1723180950000|2024-08-09 05:22:30|183570.1|183480.1|183570.4|183480.4|183570.4|183480.4|183570.1|183480.1|2
1723180960000|2024-08-09 05:22:40|183570.5|183480.5|183570.6|183480.6|183570.6|183480.6|183570.5|183480.5|2
1723180970000|2024-08-09 05:22:50|183570.7|183480.7|183599.5|183469.5|183599.5|183480.8|183570.7|183469.4|4
1723180980000|2024-08-09 05:23:00|183603.5|183473.5|183599.7|183469.7|183603.5|183473.5|183599.4|183469.4|4
1723180990000|2024-08-09 05:23:10|183599.8|183469.8|183567.4|183477.4|183599.8|183477.4|183567.4|183469.8|2
1723181000000|2024-08-09 05:23:20|183567.8|183477.8|183579.3|183489.3|183579.3|183489.3|183567.8|183477.8|4
1723181010000|2024-08-09 05:23:30|183579.8|183489.8|183579.8|183489.8|183579.8|183489.8|183572.4|183482.4|5
1723181030000|2024-08-09 05:23:50|183580.7|183490.7|183580.7|183490.7|183602.5|183490.7|183580.7|183472.5|3
1723181040000|2024-08-09 05:24:00|183579.8|183489.8|183598.5|183508.5|183607.2|183508.5|183579.8|183477|7
1723181050000|2024-08-09 05:24:10|183607.2|183477.2|183607.1|183477.1|183607.2|183508.5|183598.5|183477.1|4
1723181060000|2024-08-09 05:24:20|183579.7|183489.7|183579.6|183489.6|183586|183496|183579.6|183489.6|4
1723181070000|2024-08-09 05:24:30|183579.7|183489.7|183579.7|183489.7|183579.7|183489.7|183579.7|183489.7|1
1723181080000|2024-08-09 05:24:40|183598.6|183508.6|183598.6|183508.6|183607.3|183508.6|183579.7|183477.3|7
1723181090000|2024-08-09 05:24:50|183607.2|183477.2|183607.1|183477.1|183607.2|183477.2|183607.1|183477.1|2
1723181100000|2024-08-09 05:25:00|183598.6|183508.6|183607.2|183477.2|183607.2|183508.6|183598.6|183477.1|3
1723181110000|2024-08-09 05:25:10|183607.3|183477.3|183579.5|183489.5|183607.3|183489.5|183579.5|183477.3|2
1723181120000|2024-08-09 05:25:20|183579.6|183489.6|183579.5|183489.5|183598.6|183508.6|183579.5|183489.5|4
1723181130000|2024-08-09 05:25:30|183579.4|183489.4|183577.6|183487.6|183579.4|183489.4|183577.6|183487.6|2
1723181140000|2024-08-09 05:25:40|183605.7|183475.7|183605.5|183475.5|183605.7|183475.7|183605.5|183475.5|3
1723181160000|2024-08-09 05:26:00|183611.6|183481.6|183605.4|183475.4|183611.6|183481.6|183605.4|183475.4|3
1723181170000|2024-08-09 05:26:10|183577.2|183487.2|183587.4|183497.4|183587.4|183497.4|183576.6|183486.6|3
1723181180000|2024-08-09 05:26:20|183587.8|183497.8|183587.8|183497.8|183587.8|183497.8|183587.8|183497.8|1
1723181190000|2024-08-09 05:26:30|183597.8|183507.8|183615.8|183485.8|183615.8|183507.8|183597.8|183485.8|2
1723181200000|2024-08-09 05:26:40|183611.3|183481.3|183615.8|183485.8|183615.8|183485.8|183611.3|183481.3|6
1723181210000|2024-08-09 05:26:50|183611.3|183481.3|183611.3|183481.3|183615.8|183485.8|183611.3|183481.3|5
1723181220000|2024-08-09 05:27:00|183615.8|183485.8|183587.8|183497.8|183615.8|183497.8|183587.8|183481.3|10
1723181230000|2024-08-09 05:27:10|183597.8|183507.8|183587.8|183497.8|183597.8|183507.8|183587.8|183497.8|2
1723181250000|2024-08-09 05:27:30|183591.3|183501.3|183591.3|183501.3|183591.3|183501.3|183591.3|183501.3|1
1723181270000|2024-08-09 05:27:50|183615.8|183485.8|183615.8|183485.8|183615.8|183485.8|183615.8|183485.8|1
1723181280000|2024-08-09 05:28:00|183597.8|183507.8|183597.8|183507.8|183597.8|183507.8|183597.8|183507.8|1
1723181290000|2024-08-09 05:28:10|183589.7|183499.7|183580.3|183490.3|183589.7|183499.7|183580.3|183490.3|4
1723181300000|2024-08-09 05:28:20|183580.9|183490.9|183585.7|183495.7|183585.7|183495.7|183580.9|183490.9|2
1723181310000|2024-08-09 05:28:30|183585.5|183495.5|183585.5|183495.5|183585.5|183495.5|183585.5|183495.5|1
1723181320000|2024-08-09 05:28:40|183610.8|183480.8|183611|183481|183611|183481|183605.5|183475.5|4
1723181330000|2024-08-09 05:28:50|183605.8|183475.8|183580.7|183490.7|183605.8|183491.1|183580.7|183475.8|3
1723181340000|2024-08-09 05:29:00|183591.9|183501.9|183591.9|183501.9|183591.9|183501.9|183580.7|183490.7|5
1723181350000|2024-08-09 05:29:10|183580.7|183490.7|183581.1|183491.1|183592.2|183502.2|183580.7|183490.7|6
1723181360000|2024-08-09 05:29:20|183586.2|183496.2|183611.3|183481.3|183611.3|183496.2|183586.2|183481.3|2
1723181370000|2024-08-09 05:29:30|183606.2|183476.2|183606.2|183476.2|183606.2|183476.2|183606.2|183476.2|1
1723181380000|2024-08-09 05:29:40|183611.3|183481.3|183588.7|183458.7|183611.3|183481.3|183576.8|183446.8|10
1723181390000|2024-08-09 05:29:50|183583.3|183453.3|183584|183454|183589.9|183459.9|183583.2|183453.2|18
1723181400000|2024-08-09 05:30:00|183591|183461|183598.6|183468.6|183598.6|183468.6|183584|183454|7
1723181410000|2024-08-09 05:30:10|183599.8|183469.8|183604.5|183474.5|183612.2|183482.2|183595.1|183465.1|8
1723181420000|2024-08-09 05:30:20|183610.5|183480.5|183604.5|183474.5|183610.5|183480.5|183604.5|183474.5|2
1723181440000|2024-08-09 05:30:40|183604.1|183474.1|183580.2|183490.2|183604.1|183490.2|183580.2|183474.1|2
1723181460000|2024-08-09 05:31:00|183582.5|183492.5|183581.1|183491.1|183582.5|183492.5|183580.2|183490.2|4
1723181470000|2024-08-09 05:31:10|183585.6|183495.6|183585.6|183495.6|183585.6|183495.6|183585.6|183495.6|1
1723181480000|2024-08-09 05:31:20|183584.7|183494.7|183583.4|183493.4|183584.7|183494.7|183583.4|183493.4|3
1723181490000|2024-08-09 05:31:30|183584.1|183494.1|183548.7|183418.7|183584.1|183494.1|183548.1|183418.1|15
1723181500000|2024-08-09 05:31:40|183548.8|183418.8|183549|183419|183549|183419|183548.8|183418.8|3
1723181510000|2024-08-09 05:31:50|183548.6|183418.6|183550|183420|183550.1|183420.1|183548.6|183418.6|4
1723181520000|2024-08-09 05:32:00|183549.9|183419.9|183535.9|183405.9|183552.2|183422.2|183535.5|183405.5|10
1723181530000|2024-08-09 05:32:10|183535.2|183405.2|183535.2|183405.2|183535.2|183405.2|183535.2|183405.2|1
1723181540000|2024-08-09 05:32:20|183529.4|183399.4|183530.9|183400.9|183530.9|183400.9|183529.4|183399.4|3
1723181550000|2024-08-09 05:32:30|183535|183405|183531.1|183401.1|183535|183405|183531.1|183401.1|2
1723181560000|2024-08-09 05:32:40|183508.3|183418.3|183519.4|183429.4|183519.4|183429.4|183508.3|183418.3|5
1723181570000|2024-08-09 05:32:50|183543.9|183413.9|183540|183410|183543.9|183413.9|183536.5|183406.5|5
1723181580000|2024-08-09 05:33:00|183544.2|183414.2|183540|183410|183544.2|183414.2|183540|183410|2
1723181600000|2024-08-09 05:33:20|183515.7|183425.7|183515.7|183425.7|183515.7|183425.7|183515.7|183425.7|1
1723181610000|2024-08-09 05:33:30|183515.6|183425.6|183515.6|183425.6|183515.6|183425.6|183515.6|183425.6|1
1723181620000|2024-08-09 05:33:40|183516.9|183426.9|183516.9|183426.9|183516.9|183426.9|183516.9|183426.9|1
1723181640000|2024-08-09 05:34:00|183541.4|183411.4|183536.4|183406.4|183541.4|183411.4|183536.4|183406.4|3
1723181650000|2024-08-09 05:34:10|183514.9|183424.9|183514.9|183424.9|183514.9|183424.9|183514.9|183424.9|1
1723181660000|2024-08-09 05:34:20|183515|183425|183515|183425|183515|183425|183515|183425|1
1723181680000|2024-08-09 05:34:40|183514.8|183424.8|183514.3|183424.3|183514.8|183424.8|183514.3|183424.3|2
1723181690000|2024-08-09 05:34:50|183513.6|183423.6|183513.6|183423.6|183513.6|183423.6|183513.6|183423.6|1
1723181710000|2024-08-09 05:35:10|183513.1|183423.1|183513.1|183423.1|183513.1|183423.1|183513.1|183423.1|1
1723181730000|2024-08-09 05:35:30|183514.4|183424.4|183514.4|183424.4|183514.4|183424.4|183514.4|183424.4|1
1723181740000|2024-08-09 05:35:40|183514|183424|183514|183424|183514|183424|183514|183424|1
1723181750000|2024-08-09 05:35:50|183514.5|183424.5|183514.5|183424.5|183514.5|183424.5|183514.5|183424.5|1
1723181760000|2024-08-09 05:36:00|183513.5|183423.5|183513.5|183423.5|183513.5|183423.5|183513.5|183423.5|1
1723181770000|2024-08-09 05:36:10|183523.2|183433.2|183523.9|183433.9|183523.9|183433.9|183523.2|183433.2|2
1723181780000|2024-08-09 05:36:20|183514.3|183424.3|183522.7|183432.7|183522.7|183432.7|183513|183423|3
1723181790000|2024-08-09 05:36:30|183539|183409|183547.3|183417.3|183547.3|183417.3|183539|183409|2
1723181800000|2024-08-09 05:36:40|183543.5|183413.5|183543.5|183413.5|183543.5|183413.5|183543.5|183413.5|1
1723181810000|2024-08-09 05:36:50|183543.1|183413.1|183542.1|183412.1|183543.1|183413.1|183542.1|183412.1|2
1723181820000|2024-08-09 05:37:00|183524.6|183434.6|183524.6|183434.6|183524.6|183434.6|183524.6|183434.6|1
1723181830000|2024-08-09 05:37:10|183511.8|183421.8|183511.8|183421.8|183511.8|183421.8|183511.8|183421.8|1
1723181840000|2024-08-09 05:37:20|183512|183422|183522.2|183432.2|183524.9|183434.9|183512|183422|3
1723181850000|2024-08-09 05:37:30|183535.3|183405.3|183535.2|183405.2|183535.3|183405.3|183535.2|183405.2|2
1723181860000|2024-08-09 05:37:40|183534.8|183404.8|183535|183405|183535|183405|183534.8|183404.8|2
1723181870000|2024-08-09 05:37:50|183535.2|183405.2|183512.2|183422.2|183535.4|183422.2|183512.2|183405.2|3
1723181880000|2024-08-09 05:38:00|183524.8|183434.8|183534.7|183404.7|183541|183434.8|183508.2|183404.7|8
1723181890000|2024-08-09 05:38:10|183541|183411|183534.9|183404.9|183541|183411|183534.7|183404.7|5
1723181910000|2024-08-09 05:38:30|183535|183405|183512.2|183422.2|183535|183422.3|183512.2|183405|3
1723181920000|2024-08-09 05:38:40|183511|183421|183542|183412|183542|183432.2|183511|183405.1|8
1723181930000|2024-08-09 05:38:50|183542.4|183412.4|183549.3|183419.3|183549.3|183419.3|183541|183411|6
1723181940000|2024-08-09 05:39:00|183551.4|183421.4|183541.3|183411.3|183551.4|183434.5|183520.6|183408.3|12
1723181950000|2024-08-09 05:39:10|183544.2|183414.2|183524.6|183434.6|183544.2|183434.6|183524.6|183414.1|5
1723181960000|2024-08-09 05:39:20|183544.2|183414.2|183525.3|183435.3|183545.2|183435.3|183525.3|183414.2|4
1723181970000|2024-08-09 05:39:30|183544.6|183414.6|183544.6|183414.6|183544.6|183414.6|183544.6|183414.6|1
1723181980000|2024-08-09 05:39:40|183525.3|183435.3|183524.3|183434.3|183525.3|183435.3|183524.3|183434.3|7
1723181990000|2024-08-09 05:39:50|183524.4|183434.4|183545.4|183415.4|183545.5|183434.4|183524.4|183412.2|5
1723182000000|2024-08-09 05:40:00|183526.4|183436.4|183577.5|183447.5|183577.9|183447.9|183526.4|183415.3|5
1723182010000|2024-08-09 05:40:10|183573.3|183443.3|183579.6|183449.6|183579.6|183449.6|183573.3|183443.3|2
1723182030000|2024-08-09 05:40:30|183562.8|183472.8|183562.8|183472.8|183562.8|183472.8|183562.8|183472.8|1
1723182050000|2024-08-09 05:40:50|183563.4|183473.4|183563.4|183473.4|183563.4|183473.4|183563.4|183473.4|1
1723182060000|2024-08-09 05:41:00|183564.9|183474.9|183563.7|183473.7|183564.9|183474.9|183562.6|183472.6|3
1723182090000|2024-08-09 05:41:30|183559.7|183469.7|183565.7|183475.7|183565.7|183475.7|183559.7|183469.7|6
1723182110000|2024-08-09 05:41:50|183562.9|183472.9|183560.7|183470.7|183562.9|183472.9|183560.7|183470.7|3
1723182120000|2024-08-09 05:42:00|183559.6|183469.6|183545|183415|183559.6|183469.6|183544.8|183414.8|15
1723182130000|2024-08-09 05:42:10|183543.1|183413.1|183549.9|183419.9|183550.2|183420.2|183543.1|183413.1|6
1723182140000|2024-08-09 05:42:20|183552|183422|183551.6|183421.6|183553.6|183423.6|183544|183414|15
1723182150000|2024-08-09 05:42:30|183547.9|183417.9|183547.6|183417.6|183551.5|183421.5|183546|183416|14
1723182160000|2024-08-09 05:42:40|183547.5|183417.5|183539.4|183409.4|183551.2|183421.2|183539.4|183409.4|9
1723182170000|2024-08-09 05:42:50|183545.5|183415.5|183542.2|183412.2|183554|183424|183539.2|183409.2|9
1723182180000|2024-08-09 05:43:00|183554.1|183424.1|183554.5|183424.5|183557.6|183427.6|183545.1|183415.1|16
1723182190000|2024-08-09 05:43:10|183557.6|183427.6|183540|183410|183561.3|183431.3|183540|183410|15
1723182200000|2024-08-09 05:43:20|183539.9|183409.9|183540.1|183410.1|183551.2|183421.2|183539.2|183409.2|9
1723182210000|2024-08-09 05:43:30|183551.5|183421.5|183550.9|183420.9|183551.5|183421.5|183540.1|183410.1|6
1723182220000|2024-08-09 05:43:40|183550.3|183420.3|183544.2|183414.2|183550.6|183420.6|183544.2|183414.2|5
1723182230000|2024-08-09 05:43:50|183543|183413|183548|183418|183548|183418|183543|183413|13
1723182240000|2024-08-09 05:44:00|183545.5|183415.5|183546.3|183416.3|183548|183418|183545.5|183415.5|4
1723182250000|2024-08-09 05:44:10|183541.5|183411.5|183546.5|183416.5|183546.7|183416.7|183541.5|183411.5|12
1723182270000|2024-08-09 05:44:30|183547.3|183417.3|183552.7|183422.7|183568.9|183438.9|183544.3|183414.3|15
1723182280000|2024-08-09 05:44:40|183549.9|183419.9|183546.5|183416.5|183554.5|183424.5|183542.8|183412.8|15
1723182290000|2024-08-09 05:44:50|183543.9|183413.9|183547.6|183417.6|183551.2|183421.2|183543.9|183413.9|10
1723182300000|2024-08-09 05:45:00|183548.6|183418.6|183542.3|183412.3|183551.4|183421.4|183542.3|183412.3|11
1723182310000|2024-08-09 05:45:10|183542.5|183412.5|183547.2|183417.2|183551.5|183421.5|183539.7|183409.7|11
1723182320000|2024-08-09 05:45:20|183543.6|183413.6|183544.9|183414.9|183544.9|183414.9|183539|183409|10
1723182330000|2024-08-09 05:45:30|183542.9|183412.9|183547.4|183417.4|183551.1|183421.1|183541.3|183411.3|15
1723182340000|2024-08-09 05:45:40|183548.7|183418.7|183540.5|183410.5|183553.8|183423.8|183536.6|183406.6|17
1723182350000|2024-08-09 05:45:50|183539.6|183409.6|183538.5|183408.5|183544.4|183414.4|183535.9|183405.9|15
1723182360000|2024-08-09 05:46:00|183542.5|183412.5|183543.4|183413.4|183545.2|183415.2|183528.5|183398.5|25
1723182370000|2024-08-09 05:46:10|183545.2|183415.2|183541.6|183411.6|183550.6|183420.6|183539.8|183409.8|21
1723182380000|2024-08-09 05:46:20|183548.3|183418.3|183533.1|183403.1|183548.6|183418.6|183533.1|183403.1|21
1723182390000|2024-08-09 05:46:30|183537.4|183407.4|183536|183406|183546.5|183416.5|183531.5|183401.5|12
1723182400000|2024-08-09 05:46:40|183546.4|183416.4|183562.1|183432.1|183562.1|183432.1|183524.7|183394.7|11
1723182410000|2024-08-09 05:46:50|183559.5|183429.5|183534|183404|183559.5|183429.5|183525.4|183395.4|11
1723182420000|2024-08-09 05:47:00|183542|183412|183543.7|183413.7|183545.5|183415.5|183539.1|183409.1|7
1723182430000|2024-08-09 05:47:10|183540.3|183410.3|183538.2|183408.2|183541.7|183411.7|183534|183404|6
1723182440000|2024-08-09 05:47:20|183539.6|183409.6|183539.2|183409.2|183544.5|183414.5|183539.2|183409.2|9
1723182450000|2024-08-09 05:47:30|183544.8|183414.8|183545.5|183415.5|183545.5|183415.5|183538|183408|10
1723182460000|2024-08-09 05:47:40|183534.9|183404.9|183544.5|183414.5|183544.5|183414.5|183534.9|183404.9|7
1723182470000|2024-08-09 05:47:50|183544.8|183414.8|183554|183424|183554|183424|183537.9|183407.9|17
1723182480000|2024-08-09 05:48:00|183544.9|183414.9|183546.9|183416.9|183554|183424|183533.6|183403.6|16
1723182490000|2024-08-09 05:48:10|183539|183409|183548.7|183418.7|183551.8|183421.8|183536.7|183406.7|10
1723182500000|2024-08-09 05:48:20|183538.4|183408.4|183548.7|183418.7|183548.7|183418.7|183538.3|183408.3|3
1723182510000|2024-08-09 05:48:30|183538.3|183408.3|183536.2|183406.2|183552.8|183422.8|183534.7|183404.7|19
1723182520000|2024-08-09 05:48:40|183534.5|183404.5|183544.5|183414.5|183544.5|183414.5|183534.4|183404.4|5
1723182530000|2024-08-09 05:48:50|183534.4|183404.4|183539.5|183409.5|183544.5|183414.5|183534.4|183404.4|5
1723182540000|2024-08-09 05:49:00|183539.7|183409.7|183541.1|183411.1|183541.1|183411.1|183534.9|183404.9|10
1723182550000|2024-08-09 05:49:10|183540.8|183410.8|183545.9|183415.9|183545.9|183415.9|183540.8|183410.8|2
1723182560000|2024-08-09 05:49:20|183536.3|183406.3|183536.8|183406.8|183549|183419|183536.2|183406.2|9
1723182570000|2024-08-09 05:49:30|183537.1|183407.1|183531.9|183401.9|183540.8|183410.8|183521|183391|12
1723182580000|2024-08-09 05:49:40|183522.9|183392.9|183523.1|183393.1|183532|183402|183522.5|183392.5|6
1723182590000|2024-08-09 05:49:50|183530.8|183400.8|183525.3|183395.3|183532.1|183402.1|183523.1|183393.1|11
1723182600000|2024-08-09 05:50:00|183526.4|183396.4|183527.3|183397.3|183527.3|183397.3|183526.4|183396.4|2
1723182610000|2024-08-09 05:50:10|183536.1|183406.1|183527.3|183397.3|183536.1|183406.1|183525.2|183395.2|10
1723182620000|2024-08-09 05:50:20|183535.8|183405.8|183527.7|183397.7|183539.6|183409.6|183527.7|183397.7|6
1723182630000|2024-08-09 05:50:30|183528.1|183398.1|183528.1|183398.1|183528.1|183398.1|183528.1|183398.1|1
1723182640000|2024-08-09 05:50:40|183528|183398|183526.5|183396.5|183528|183398|183526.5|183396.5|3
1723182650000|2024-08-09 05:50:50|183521.2|183431.2|183506.2|183416.2|183521.2|183431.2|183506.2|183416.2|3
1723182660000|2024-08-09 05:51:00|183521.2|183431.2|183588.1|183458.1|183588.1|183458.1|183521.2|183397.9|10
1723182680000|2024-08-09 05:51:20|183585.9|183455.9|183586.2|183456.2|183586.2|183456.2|183585.9|183455.9|2
1723182690000|2024-08-09 05:51:30|183581.8|183451.8|183581.2|183451.2|183582.1|183452.1|183580.1|183450.1|4
1723182710000|2024-08-09 05:51:50|183578.9|183448.9|183565.6|183475.6|183578.9|183476.9|183564.1|183443|5
1723182720000|2024-08-09 05:52:00|183562.7|183472.7|183578.5|183488.5|183580.8|183490.8|183562.7|183472.7|11
1723182730000|2024-08-09 05:52:10|183581|183491|183577.1|183487.1|183581|183491|183577.1|183487.1|3
1723182740000|2024-08-09 05:52:20|183580.1|183490.1|183581.2|183491.2|183582.8|183492.8|183580.1|183490.1|5
1723182750000|2024-08-09 05:52:30|183580.1|183490.1|183587.3|183497.3|183587.3|183497.3|183580.1|183490.1|4
1723182770000|2024-08-09 05:52:50|183587.2|183497.2|183584.5|183494.5|183590|183500|183583|183493|10
1723182780000|2024-08-09 05:53:00|183582.1|183492.1|183582.4|183492.4|183583.9|183493.9|183579.1|183489.1|5
1723182790000|2024-08-09 05:53:10|183583.5|183493.5|183583.5|183493.5|183583.5|183493.5|183583.5|183493.5|1
1723182810000|2024-08-09 05:53:30|183590|183500|183590|183500|183590|183500|183590|183500|1
1723182820000|2024-08-09 05:53:40|183589.4|183499.4|183589.4|183499.4|183589.4|183499.4|183589.4|183499.4|1
1723182830000|2024-08-09 05:53:50|183589.8|183499.8|183577.1|183487.1|183589.8|183499.8|183577.1|183487.1|4
1723182840000|2024-08-09 05:54:00|183578|183488|183580.9|183490.9|183580.9|183490.9|183577.1|183487.1|6
1723182850000|2024-08-09 05:54:10|183582|183492|183583.2|183493.2|183583.2|183493.2|183582|183492|2
1723182860000|2024-08-09 05:54:20|183582.8|183492.8|183591.6|183501.6|183591.6|183501.6|183582.8|183492.8|3
1723182870000|2024-08-09 05:54:30|183589.1|183499.1|183594|183504|183594|183504|183587.3|183497.3|5
1723182880000|2024-08-09 05:54:40|183591.3|183501.3|183591.3|183501.3|183591.3|183501.3|183591.3|183501.3|1
1723182890000|2024-08-09 05:54:50|183594.7|183504.7|183583.9|183493.9|183594.7|183504.7|183583.9|183493.9|6
1723182900000|2024-08-09 05:55:00|183586.2|183496.2|183587.2|183497.2|183587.2|183497.2|183586.2|183496.2|2
1723182910000|2024-08-09 05:55:10|183588.7|183498.7|183587.6|183497.6|183591.1|183501.1|183587.6|183497.6|4
1723182920000|2024-08-09 05:55:20|183585.9|183495.9|183590.8|183500.8|183590.8|183500.8|183584.6|183494.6|3
1723182930000|2024-08-09 05:55:30|183580.8|183490.8|183582.3|183492.3|183582.3|183492.3|183580.8|183490.8|2
1723182940000|2024-08-09 05:55:40|183583.6|183493.6|183579|183489|183584.6|183494.6|183579|183489|4
1723182950000|2024-08-09 05:55:50|183578.4|183488.4|183578.4|183488.4|183578.4|183488.4|183578.4|183488.4|1
1723182960000|2024-08-09 05:56:00|183579.3|183489.3|183579.3|183489.3|183579.3|183489.3|183579.3|183489.3|1
1723182980000|2024-08-09 05:56:20|183583|183493|183549|183459|183585.6|183495.6|183545.7|183455.7|7
1723182990000|2024-08-09 05:56:30|183570.9|183480.9|183572.7|183482.7|183575.7|183485.7|183569.9|183479.9|6
1723183010000|2024-08-09 05:56:50|183574.7|183484.7|183575.4|183485.4|183575.4|183485.4|183574.7|183484.7|2
1723183020000|2024-08-09 05:57:00|183576.1|183486.1|183575.4|183485.4|183576.1|183486.1|183568.9|183478.9|5
1723183040000|2024-08-09 05:57:20|183576.1|183486.1|183576.1|183486.1|183576.1|183486.1|183576.1|183486.1|1
1723183050000|2024-08-09 05:57:30|183576.8|183486.8|183582.2|183492.2|183582.2|183492.2|183576.8|183486.8|2
1723183060000|2024-08-09 05:57:40|183581.8|183491.8|183581|183491|183581.8|183491.8|183581|183491|2
1723183070000|2024-08-09 05:57:50|183566.8|183476.8|183584.7|183454.7|183584.7|183476.8|183566.1|183454.7|3
1723183080000|2024-08-09 05:58:00|183584.9|183454.9|183589.5|183459.5|183589.5|183459.5|183584.9|183454.9|3
1723183090000|2024-08-09 05:58:10|183589.7|183459.7|183589.7|183459.7|183589.7|183459.7|183589.7|183459.7|1
1723183100000|2024-08-09 05:58:20|183588.6|183458.6|183588.6|183458.6|183588.6|183458.6|183588.6|183458.6|1
1723183110000|2024-08-09 05:58:30|183597.3|183467.3|183582.4|183492.4|183597.3|183492.4|183582.4|183467.3|2
1723183130000|2024-08-09 05:58:50|183569.8|183479.8|183578.5|183488.5|183584.8|183494.8|183569.8|183479.8|3
1723183140000|2024-08-09 05:59:00|183577.7|183487.7|183577.7|183487.7|183577.7|183487.7|183577.7|183487.7|1
1723183150000|2024-08-09 05:59:10|183577.3|183487.3|183577.3|183487.3|183577.3|183487.3|183577.3|183487.3|1
1723183160000|2024-08-09 05:59:20|183583.1|183493.1|183583.1|183493.1|183583.1|183493.1|183583.1|183493.1|1
1723183190000|2024-08-09 05:59:50|183583.9|183493.9|183577.6|183487.6|183583.9|183493.9|183577.6|183487.6|2
1723183200000|2024-08-09 06:00:00|183571.7|183481.7|183580.3|183490.3|183580.3|183490.3|183568.2|183478.2|5
1723183210000|2024-08-09 06:00:10|183568.2|183478.2|183567.6|183477.6|183574.4|183484.4|183567.6|183477.6|5
1723183220000|2024-08-09 06:00:20|183579.5|183489.5|183583.7|183493.7|183583.7|183493.7|183575.1|183485.1|5
1723183230000|2024-08-09 06:00:30|183587.6|183457.6|183577.8|183487.8|183587.6|183487.8|183577.8|183457.5|3
1723183240000|2024-08-09 06:00:40|183576.6|183486.6|183586.4|183456.4|183587|183486.6|183576.6|183456.3|4
1723183250000|2024-08-09 06:00:50|183586.2|183456.2|183556.7|183466.7|183591.6|183479.8|183556.7|183450.7|17
1723183260000|2024-08-09 06:01:00|183568.6|183478.6|183573.3|183483.3|183576.5|183486.5|183556.7|183466.7|10
1723183270000|2024-08-09 06:01:10|183561.7|183471.7|183573.8|183483.8|183576.5|183486.5|183561.7|183471.7|16
1723183280000|2024-08-09 06:01:20|183576.5|183486.5|183564.4|183474.4|183577.3|183487.3|183560.4|183470.4|14
1723183290000|2024-08-09 06:01:30|183560.4|183470.4|183557.3|183467.3|183572.8|183482.8|183557|183467|17
1723183300000|2024-08-09 06:01:40|183570.4|183480.4|183573.5|183483.5|183573.5|183483.5|183557.4|183467.4|17
1723183310000|2024-08-09 06:01:50|183570.4|183480.4|183576.7|183486.7|183577.4|183487.4|183570.4|183480.4|6
1723183320000|2024-08-09 06:02:00|183564.9|183474.9|183573.6|183483.6|183576.7|183486.7|183559.6|183469.6|13
1723183330000|2024-08-09 06:02:10|183575.1|183485.1|183569.8|183479.8|183575.1|183485.1|183558.7|183468.7|9
1723183340000|2024-08-09 06:02:20|183557.6|183467.6|183570.1|183480.1|183570.7|183480.7|183557.6|183467.6|10
1723183350000|2024-08-09 06:02:30|183558|183468|183570.4|183480.4|183570.4|183480.4|183557.3|183467.3|11
1723183360000|2024-08-09 06:02:40|183569.4|183479.4|183473.6|183383.6|183569.4|183479.4|183471.7|183381.7|19
1723183370000|2024-08-09 06:02:50|183472.3|183382.3|183469.8|183379.8|183472.3|183382.3|183469.8|183379.8|2
1723183380000|2024-08-09 06:03:00|183473.6|183383.6|183471.7|183381.7|183479|183389|183468.1|183378.1|19
1723183390000|2024-08-09 06:03:10|183471.9|183381.9|183473|183383|183476.9|183386.9|183471.9|183381.9|11
1723183400000|2024-08-09 06:03:20|183472.1|183382.1|183466.4|183376.4|183472.1|183382.1|183466.4|183376.4|8
1723183410000|2024-08-09 06:03:30|183468.1|183378.1|183454.5|183364.5|183469.3|183379.3|183451|183361|11
1723183420000|2024-08-09 06:03:40|183453.2|183363.2|183449.1|183359.1|183453.2|183363.2|183448.9|183358.9|10
1723183430000|2024-08-09 06:03:50|183448.1|183358.1|183428.7|183338.7|183448.1|183358.1|183426.6|183336.6|19
1723183440000|2024-08-09 06:04:00|183404.6|183314.6|183402.4|183312.4|183408.1|183318.1|183396.6|183306.6|21
1723183450000|2024-08-09 06:04:10|183405.5|183315.5|183413.8|183323.8|183414.2|183324.2|183405.5|183315.5|14
1723183460000|2024-08-09 06:04:20|183413.9|183323.9|183434.5|183344.5|183439.8|183349.8|183413.9|183323.9|10
1723183470000|2024-08-09 06:04:30|183433.5|183343.5|183450.3|183360.3|183451|183361|183427|183337|22
1723183480000|2024-08-09 06:04:40|183448.7|183358.7|183457.3|183367.3|183457.3|183367.3|183448.7|183358.7|15
1723183490000|2024-08-09 06:04:50|183455.2|183365.2|183435|183345|183455.2|183365.2|183435|183345|14
1723183500000|2024-08-09 06:05:00|183433.3|183343.3|183440.1|183350.1|183440.3|183350.3|183433.3|183343.3|16
1723183510000|2024-08-09 06:05:10|183440|183350|183448.1|183358.1|183450.9|183360.9|183440|183350|14
1723183520000|2024-08-09 06:05:20|183448.2|183358.2|183447.9|183357.9|183449.8|183359.8|183446.8|183356.8|9
1723183530000|2024-08-09 06:05:30|183446.8|183356.8|183441.4|183351.4|183446.8|183356.8|183441.4|183351.4|7
1723183540000|2024-08-09 06:05:40|183441.6|183351.6|183446.9|183356.9|183446.9|183356.9|183441.6|183351.6|10
1723183550000|2024-08-09 06:05:50|183448.5|183358.5|183447.8|183357.8|183450.5|183360.5|183447.8|183357.8|8
1723183560000|2024-08-09 06:06:00|183447.4|183357.4|183434.6|183344.6|183451.2|183361.2|183430.8|183340.8|19
1723183570000|2024-08-09 06:06:10|183432.9|183342.9|183435.8|183345.8|183435.8|183345.8|183431.9|183341.9|10
1723183580000|2024-08-09 06:06:20|183436|183346|183452.2|183362.2|183452.2|183362.2|183436|183346|18
1723183590000|2024-08-09 06:06:30|183452.8|183362.8|183448.3|183358.3|183457|183367|183448.3|183358.3|10
1723183600000|2024-08-09 06:06:40|183446.4|183356.4|183442.8|183352.8|183446.4|183356.4|183442.1|183352.1|9
1723183610000|2024-08-09 06:06:50|183443.9|183353.9|183445.3|183355.3|183445.7|183355.7|183443.9|183353.9|5
1723183620000|2024-08-09 06:07:00|183445.9|183355.9|183452|183362|183452.5|183362.5|183445.9|183355.9|5
1723183630000|2024-08-09 06:07:10|183451.7|183361.7|183442.7|183352.7|183451.7|183361.7|183442.7|183352.7|8
1723183640000|2024-08-09 06:07:20|183442.8|183352.8|183415.1|183325.1|183443.1|183353.1|183414.6|183324.6|7
1723183650000|2024-08-09 06:07:30|183414.9|183324.9|183415.2|183325.2|183415.2|183325.2|183414.9|183324.9|6
1723183660000|2024-08-09 06:07:40|183416|183326|183441.6|183351.6|183443.9|183353.9|183416|183326|16
1723183670000|2024-08-09 06:07:50|183439.8|183349.8|183446.5|183356.5|183446.5|183356.5|183439.8|183349.8|8
1723183680000|2024-08-09 06:08:00|183447.4|183357.4|183427.4|183337.4|183451.2|183361.2|183427.4|183337.4|5
1723183690000|2024-08-09 06:08:10|183428.6|183338.6|183401.8|183311.8|183428.7|183338.7|183388.6|183298.6|17
1723183700000|2024-08-09 06:08:20|183401.9|183311.9|183394.8|183304.8|183403.6|183313.6|183391|183301|18
1723183710000|2024-08-09 06:08:30|183394.3|183304.3|183391.5|183301.5|183394.3|183304.3|183389.1|183299.1|8
1723183720000|2024-08-09 06:08:40|183391.2|183301.2|183405.2|183315.2|183412.8|183322.8|183391.2|183301.2|17
1723183730000|2024-08-09 06:08:50|183408.7|183318.7|183385.6|183295.6|183408.7|183318.7|183385.6|183295.6|10
1723183740000|2024-08-09 06:09:00|183384.2|183294.2|183388.8|183298.8|183388.8|183298.8|183382.8|183292.8|9
1723183750000|2024-08-09 06:09:10|183389.3|183299.3|183377.5|183247.5|183398|183308|183373.2|183247.5|9
1723183760000|2024-08-09 06:09:20|183380.8|183250.8|183388.5|183258.5|183390.5|183260.5|183380.8|183250.8|7
1723183770000|2024-08-09 06:09:30|183389.7|183259.7|183371.9|183281.9|183390.2|183286.7|183366.3|183259.7|18
1723183780000|2024-08-09 06:09:40|183372|183282|183432.3|183302.3|183432.3|183322.4|183369.2|183279.2|27
1723183790000|2024-08-09 06:09:50|183429.6|183299.6|183433|183303|183433|183303|183424.8|183294.8|12
1723183800000|2024-08-09 06:10:00|183432.6|183302.6|183427|183297|183433.5|183303.5|183425.9|183295.9|19
1723183810000|2024-08-09 06:10:10|183430.4|183300.4|183406.8|183276.8|183430.4|183300.4|183404|183274|16
1723183820000|2024-08-09 06:10:20|183414.1|183284.1|183397.5|183307.5|183414.1|183308.1|183391.6|183279|13
1723183830000|2024-08-09 06:10:30|183397.1|183307.1|183373.8|183283.8|183397.1|183307.1|183373.8|183283.8|17
1723183840000|2024-08-09 06:10:40|183380.8|183290.8|183378.4|183288.4|183380.9|183290.9|183374.9|183284.9|6
1723183850000|2024-08-09 06:10:50|183378|183288|183378.6|183288.6|183378.6|183288.6|183377.7|183287.7|5
1723183860000|2024-08-09 06:11:00|183392.2|183302.2|183397.2|183307.2|183400.4|183310.4|183392|183302|15
1723183870000|2024-08-09 06:11:10|183397|183307|183398.7|183308.7|183404.2|183314.2|183391.4|183301.4|7
1723183880000|2024-08-09 06:11:20|183397.5|183307.5|183391.1|183301.1|183397.7|183307.7|183391.1|183301.1|8
1723183890000|2024-08-09 06:11:30|183389.7|183299.7|183342.4|183212.4|183389.7|183299.7|183341.2|183211.2|20
1723183900000|2024-08-09 06:11:40|183339.5|183209.5|183296.7|183206.7|183342.9|183219.6|183296.7|183206.1|17
1723183910000|2024-08-09 06:11:50|183295.5|183205.5|183297.3|183207.3|183307|183217|183293.2|183203.2|14
1723183920000|2024-08-09 06:12:00|183291.8|183201.8|183313.4|183223.4|183317.7|183227.7|183291.8|183201.8|15
1723183930000|2024-08-09 06:12:10|183313.1|183223.1|183296.5|183206.5|183313.1|183223.1|183295.9|183205.9|18
1723183940000|2024-08-09 06:12:20|183296.6|183206.6|183290.6|183200.6|183296.6|183206.6|183285.5|183195.5|19
1723183950000|2024-08-09 06:12:30|183295.1|183205.1|183298.3|183208.3|183298.3|183208.3|183289.4|183199.4|16
1723183960000|2024-08-09 06:12:40|183298.2|183208.2|183295.1|183205.1|183302|183212|183294.6|183204.6|10
1723183970000|2024-08-09 06:12:50|183294.9|183204.9|183292.5|183202.5|183305.8|183215.8|183287.1|183197.1|19
1723183980000|2024-08-09 06:13:00|183292.6|183202.6|183240.8|183150.8|183293|183203|183209|183119|28
1723183990000|2024-08-09 06:13:10|183219.4|183129.4|183225.7|183135.7|183234.2|183144.2|183217.9|183127.9|17
1723184000000|2024-08-09 06:13:20|183231.7|183141.7|183226.6|183136.6|183236.6|183146.6|183225.6|183135.6|16
1723184010000|2024-08-09 06:13:30|183228.3|183138.3|183234.8|183144.8|183234.8|183144.8|183224.3|183134.3|18
1723184020000|2024-08-09 06:13:40|183235.8|183145.8|183239.9|183149.9|183242.3|183152.3|183235.8|183145.8|13
1723184030000|2024-08-09 06:13:50|183227.3|183137.3|183222.9|183132.9|183229.8|183139.8|183221.9|183131.9|17
1723184040000|2024-08-09 06:14:00|183223.2|183133.2|183230.9|183140.9|183231.7|183141.7|183223.2|183133.2|13
1723184050000|2024-08-09 06:14:10|183230.8|183140.8|183253.9|183163.9|183253.9|183163.9|183228.9|183138.9|20
1723184060000|2024-08-09 06:14:20|183253.8|183163.8|183296.7|183206.7|183304.3|183214.3|183252.3|183162.3|18
1723184070000|2024-08-09 06:14:30|183294.8|183204.8|183320.4|183230.4|183327.1|183237.1|183294.8|183204.8|10
1723184080000|2024-08-09 06:14:40|183320.1|183230.1|183315.2|183225.2|183320.1|183230.1|183312.9|183222.9|7
1723184090000|2024-08-09 06:14:50|183315.1|183225.1|183315.2|183225.2|183316.3|183226.3|183314.3|183224.3|11
1723184100000|2024-08-09 06:15:00|183316.2|183226.2|183303.4|183213.4|183319.7|183229.7|183303.3|183213.3|13
1723184110000|2024-08-09 06:15:10|183304.2|183214.2|183308.1|183218.1|183308.9|183218.9|183303.2|183213.2|14
1723184120000|2024-08-09 06:15:20|183308|183218|183310.4|183220.4|183314.8|183224.8|183300.5|183210.5|17
1723184130000|2024-08-09 06:15:30|183309.8|183219.8|183309.8|183219.8|183309.8|183219.8|183309.8|183219.8|1
1723184140000|2024-08-09 06:15:40|183309.6|183219.6|183314.7|183224.7|183357.7|183267.7|183308.3|183218.3|16
1723184150000|2024-08-09 06:15:50|183310.7|183220.7|183298.9|183208.9|183310.7|183220.7|183296.8|183206.8|19
1723184160000|2024-08-09 06:16:00|183295.9|183205.9|183298.6|183208.6|183302.2|183212.2|183294.4|183204.4|15
1723184170000|2024-08-09 06:16:10|183301.4|183211.4|183301.2|183211.2|183306.7|183216.7|183301.2|183211.2|15
1723184180000|2024-08-09 06:16:20|183303|183213|183300.4|183210.4|183305.4|183215.4|183295.8|183205.8|15
1723184190000|2024-08-09 06:16:30|183300.5|183210.5|183302.9|183212.9|183304.5|183214.5|183300.5|183210.5|10
1723184200000|2024-08-09 06:16:40|183303.6|183213.6|183301.7|183211.7|183303.7|183213.7|183301.7|183211.7|7
1723184210000|2024-08-09 06:16:50|183298.9|183208.9|183307.4|183217.4|183307.4|183217.4|183297.9|183207.9|10
1723184220000|2024-08-09 06:17:00|183308.7|183218.7|183208.4|183118.4|183311.2|183221.2|183207.3|183117.3|16
1723184230000|2024-08-09 06:17:10|183207.4|183117.4|183227.5|183137.5|183227.5|183137.5|183205.7|183115.7|21
1723184240000|2024-08-09 06:17:20|183228.1|183138.1|183227.2|183137.2|183231.8|183141.8|183222.1|183132.1|20
1723184250000|2024-08-09 06:17:30|183228.6|183138.6|183218.7|183128.7|183228.6|183138.6|183213.4|183123.4|21
1723184260000|2024-08-09 06:17:40|183219.4|183129.4|183220.1|183130.1|183220.1|183130.1|183219.3|183129.3|6
1723184270000|2024-08-09 06:17:50|183220.2|183130.2|183228.7|183138.7|183228.7|183138.7|183220.2|183130.2|14
1723184280000|2024-08-09 06:18:00|183229.6|183139.6|183234.3|183144.3|183234.3|183144.3|183226.5|183136.5|7
1723184290000|2024-08-09 06:18:10|183235.5|183145.5|183236.3|183146.3|183236.6|183146.6|183235.5|183145.5|4
1723184300000|2024-08-09 06:18:20|183241.2|183151.2|183294.2|183204.2|183312.4|183222.4|183241.2|183151.2|21
1723184310000|2024-08-09 06:18:30|183296.2|183206.2|183290.1|183200.1|183296.3|183206.3|183286.3|183196.3|17
1723184320000|2024-08-09 06:18:40|183293.7|183203.7|183227.8|183137.8|183294.2|183204.2|183221.4|183131.4|12
1723184330000|2024-08-09 06:18:50|183228.8|183138.8|183226.7|183136.7|183232.1|183142.1|183218.6|183128.6|16
1723184340000|2024-08-09 06:19:00|183226.8|183136.8|183228.7|183138.7|183232.5|183142.5|183225.5|183135.5|8
1723184350000|2024-08-09 06:19:10|183235.1|183145.1|183230.3|183140.3|183235.1|183145.1|183226.4|183136.4|5
1723184360000|2024-08-09 06:19:20|183242|183152|183241.2|183151.2|183242|183152|183228.9|183138.9|17
1723184370000|2024-08-09 06:19:30|183237.9|183147.9|183234.1|183144.1|183241.8|183151.8|183234.1|183144.1|20
1723184380000|2024-08-09 06:19:40|183232.9|183142.9|183230.2|183140.2|183236.5|183146.5|183230.2|183140.2|12
1723184390000|2024-08-09 06:19:50|183233.8|183143.8|183244.6|183114.6|183252.9|183148.9|183233.7|183114.6|19
1723184400000|2024-08-09 06:20:00|183243.5|183113.5|183247.2|183117.2|183247.2|183117.2|183241.7|183111.7|13
1723184410000|2024-08-09 06:20:10|183247.3|183117.3|183253.7|183123.7|183257.3|183127.3|183246.1|183116.1|23
1723184420000|2024-08-09 06:20:20|183254.8|183124.8|183157.8|183027.8|183256.1|183126.1|183157.8|183027.8|18
1723184430000|2024-08-09 06:20:30|183158.8|183028.8|183148.3|183058.3|183158.8|183058.5|183139.6|183028.8|10
1723184440000|2024-08-09 06:20:40|183148.1|183058.1|183095.4|182965.4|183148.1|183058.1|183095.4|182965.4|8
1723184450000|2024-08-09 06:20:50|183094.4|182964.4|183141.3|183051.3|183152.9|183056|183084.2|182964.4|32
1723184460000|2024-08-09 06:21:00|183143.4|183053.4|183127.3|183037.3|183143.4|183053.4|183123|183033|14
1723184470000|2024-08-09 06:21:10|183129.8|183039.8|183147.5|183057.5|183149|183059|183129.8|183039.8|19
1723184480000|2024-08-09 06:21:20|183147.4|183057.4|183177.4|183087.4|183177.4|183087.4|183137.4|183047.4|24
1723184490000|2024-08-09 06:21:30|183175.9|183085.9|183177.8|183087.8|183178.6|183088.6|183170.8|183080.8|14
1723184500000|2024-08-09 06:21:40|183178.4|183088.4|183164.1|183074.1|183198.8|183108.8|183164.1|183074.1|17
1723184510000|2024-08-09 06:21:50|183167.9|183077.9|183167.4|183077.4|183181|183091|183155.6|183065.6|29
1723184520000|2024-08-09 06:22:00|183165.4|183075.4|183171.5|183081.5|183176.5|183086.5|183165|183075|18
1723184530000|2024-08-09 06:22:10|183168.4|183078.4|183193.6|183103.6|183193.6|183103.6|183158.7|183068.7|20
1723184540000|2024-08-09 06:22:20|183208.2|183118.2|183188.2|183098.2|183208.2|183118.2|183178.3|183088.3|17
1723184550000|2024-08-09 06:22:30|183189|183099|183195.8|183105.8|183195.8|183105.8|183189|183099|9
1723184560000|2024-08-09 06:22:40|183190.3|183100.3|183190.9|183100.9|183190.9|183100.9|183189.3|183099.3|5
1723184570000|2024-08-09 06:22:50|183189.3|183099.3|183185.7|183095.7|183190.1|183100.1|183182.2|183092.2|14
1723184580000|2024-08-09 06:23:00|183185.8|183095.8|183185.9|183095.9|183187.6|183097.6|183179|183089|8
1723184590000|2024-08-09 06:23:10|183183.8|183093.8|183183.9|183093.9|183184.9|183094.9|183177|183087|16
1723184600000|2024-08-09 06:23:20|183185.3|183095.3|183183.9|183093.9|183185.3|183095.3|183183.9|183093.9|6
1723184610000|2024-08-09 06:23:30|183185.3|183095.3|183185.3|183095.3|183185.3|183095.3|183185.3|183095.3|1
1723184620000|2024-08-09 06:23:40|183185.8|183095.8|183185.2|183095.2|183187.5|183097.5|183184.4|183094.4|7
1723184630000|2024-08-09 06:23:50|183183.2|183093.2|183181.5|183091.5|183184.3|183094.3|183176.8|183086.8|6
1723184640000|2024-08-09 06:24:00|183188|183098|183184.5|183094.5|183188|183098|183177.1|183087.1|16
1723184650000|2024-08-09 06:24:10|183179.9|183089.9|183209.1|183119.1|183228.5|183138.5|183179.9|183089.9|17
1723184660000|2024-08-09 06:24:20|183212.2|183122.2|183207.8|183117.8|183217|183127|183207.2|183117.2|11
1723184670000|2024-08-09 06:24:30|183206.8|183116.8|183210.3|183120.3|183216.4|183126.4|183194.9|183104.9|18
1723184680000|2024-08-09 06:24:40|183212.3|183122.3|183267.1|183177.1|183267.1|183177.1|183210.3|183120.3|12
1723184690000|2024-08-09 06:24:50|183268.5|183178.5|183267.9|183177.9|183268.5|183178.5|183264.9|183174.9|12
1723184700000|2024-08-09 06:25:00|183267.3|183177.3|183259.3|183169.3|183267.3|183177.3|183258.6|183168.6|8
1723184710000|2024-08-09 06:25:10|183260.3|183170.3|183282.9|183192.9|183282.9|183192.9|183260.3|183170.3|22
1723184720000|2024-08-09 06:25:20|183283|183193|183275.9|183185.9|183287.5|183197.5|183275.9|183185.9|15
1723184730000|2024-08-09 06:25:30|183275|183185|183274.4|183184.4|183275|183185|183274.2|183184.2|5
1723184740000|2024-08-09 06:25:40|183274.5|183184.5|183275.4|183185.4|183276|183186|183274|183184|6
1723184750000|2024-08-09 06:25:50|183276|183186|183268.3|183178.3|183276|183186|183268.3|183178.3|9
1723184760000|2024-08-09 06:26:00|183266.7|183176.7|183264.4|183174.4|183269.7|183179.7|183264.1|183174.1|5
1723184770000|2024-08-09 06:26:10|183266.4|183176.4|183298.3|183208.3|183319.4|183229.4|183266.4|183176.4|24
1723184780000|2024-08-09 06:26:20|183299.9|183209.9|183288.6|183198.6|183303.8|183213.8|183288.1|183198.1|17
1723184790000|2024-08-09 06:26:30|183291.6|183201.6|183266.6|183176.6|183294.1|183204.1|183263.6|183173.6|18
1723184800000|2024-08-09 06:26:40|183265.7|183175.7|183264.8|183174.8|183265.7|183175.7|183264.6|183174.6|3
1723184810000|2024-08-09 06:26:50|183264.9|183174.9|183268.7|183178.7|183268.7|183178.7|183264.9|183174.9|4
1723184820000|2024-08-09 06:27:00|183268.8|183178.8|183268|183178|183273.7|183183.7|183267.8|183177.8|10
1723184830000|2024-08-09 06:27:10|183262.6|183172.6|183261.5|183171.5|183263.4|183173.4|183261.5|183171.5|6
1723184840000|2024-08-09 06:27:20|183260.3|183170.3|183257.8|183167.8|183260.6|183170.6|183257.6|183167.6|7
1723184850000|2024-08-09 06:27:30|183255.7|183165.7|183265.6|183175.6|183266.3|183176.3|183255.7|183165.7|7
1723184860000|2024-08-09 06:27:40|183267.7|183177.7|183273.5|183183.5|183280.4|183190.4|183267.7|183177.7|15
1723184870000|2024-08-09 06:27:50|183269|183179|183264.6|183174.6|183269|183179|183264.4|183174.4|16
1723184880000|2024-08-09 06:28:00|183264.8|183174.8|183261.6|183171.6|183266.5|183176.5|183260.7|183170.7|12
1723184890000|2024-08-09 06:28:10|183262.7|183172.7|183264.9|183174.9|183265.7|183175.7|183262.7|183172.7|9
1723184900000|2024-08-09 06:28:20|183265.5|183175.5|183262.8|183172.8|183265.5|183175.5|183262.8|183172.8|2
1723184910000|2024-08-09 06:28:30|183262.9|183172.9|183282.7|183192.7|183283.7|183193.7|183262.9|183172.9|11
1723184920000|2024-08-09 06:28:40|183282.3|183192.3|183282.3|183192.3|183282.3|183192.3|183282.3|183192.3|1
1723184930000|2024-08-09 06:28:50|183281.3|183191.3|183270.4|183180.4|183288.4|183198.4|183270.4|183180.4|14
1723184940000|2024-08-09 06:29:00|183269.8|183179.8|183278.3|183188.3|183279.4|183189.4|183264.8|183174.8|11
1723184950000|2024-08-09 06:29:10|183277.3|183187.3|183264.5|183174.5|183277.3|183187.3|183264.1|183174.1|9
1723184960000|2024-08-09 06:29:20|183263.2|183173.2|183259.4|183169.4|183263.2|183173.2|183258.1|183168.1|9
1723184970000|2024-08-09 06:29:30|183258.4|183168.4|183261.2|183171.2|183261.2|183171.2|183258.2|183168.2|8
1723184980000|2024-08-09 06:29:40|183261.4|183171.4|183269.8|183179.8|183271.1|183181.1|183261.4|183171.4|8
1723184990000|2024-08-09 06:29:50|183269.9|183179.9|183271.4|183181.4|183272.6|183182.6|183269.8|183179.8|8
1723185000000|2024-08-09 06:30:00|183271.6|183181.6|183291.6|183201.6|183291.6|183201.6|183267.5|183177.5|12
1723185010000|2024-08-09 06:30:10|183281.1|183191.1|183272.3|183182.3|183305|183215|183272.2|183182.2|15
1723185020000|2024-08-09 06:30:20|183272.5|183182.5|183272.2|183182.2|183272.5|183182.5|183272.1|183182.1|3
1723185030000|2024-08-09 06:30:30|183272.3|183182.3|183278.3|183188.3|183283.1|183193.1|183269.9|183179.9|12
1723185040000|2024-08-09 06:30:40|183274.4|183184.4|183267.4|183177.4|183283.3|183193.3|183267.4|183177.4|11
1723185050000|2024-08-09 06:30:50|183267.6|183177.6|183243.7|183153.7|183271.1|183181.1|183243.7|183153.7|14
1723185060000|2024-08-09 06:31:00|183245|183155|183244.9|183154.9|183245|183155|183243.7|183153.7|5
1723185070000|2024-08-09 06:31:10|183246.5|183156.5|183248.8|183158.8|183248.9|183158.9|183246.5|183156.5|5
1723185080000|2024-08-09 06:31:20|183246.4|183156.4|183247.1|183157.1|183249.2|183159.2|183246.4|183156.4|8
1723185090000|2024-08-09 06:31:30|183248.3|183158.3|183247.7|183157.7|183248.5|183158.5|183247.7|183157.7|4
1723185100000|2024-08-09 06:31:40|183248.7|183158.7|183243.1|183153.1|183249.1|183159.1|183238.9|183148.9|14
1723185110000|2024-08-09 06:31:50|183242.9|183152.9|183239.8|183149.8|183243|183153|183239.8|183149.8|7
1723185120000|2024-08-09 06:32:00|183244.8|183154.8|183244.7|183154.7|183249.1|183159.1|183244.7|183154.7|4
1723185130000|2024-08-09 06:32:10|183244.8|183154.8|183244.6|183154.6|183244.8|183154.8|183244.6|183154.6|2
1723185140000|2024-08-09 06:32:20|183244.7|183154.7|183244.7|183154.7|183244.7|183154.7|183244.7|183154.7|1
1723185150000|2024-08-09 06:32:30|183238.2|183148.2|183238.2|183148.2|183238.2|183148.2|183238.2|183148.2|1
1723185160000|2024-08-09 06:32:40|183232.9|183142.9|183116.8|183026.8|183232.9|183142.9|183116.2|183026.2|14
1723185170000|2024-08-09 06:32:50|183114.8|183024.8|183113.6|183023.6|183123.1|183033.1|183112.6|183022.6|16
1723185180000|2024-08-09 06:33:00|183113.7|183023.7|183107.4|183017.4|183113.7|183023.7|183107.1|183017.1|7
1723185190000|2024-08-09 06:33:10|183107.2|183017.2|183132.3|183002.3|183135.3|183022.8|183107.2|183002.3|7
1723185200000|2024-08-09 06:33:20|183131.7|183001.7|183084.3|182994.3|183135.4|183019.8|183074.8|182984.8|25
1723185210000|2024-08-09 06:33:30|183084.4|182994.4|183082.2|182992.2|183088.1|182998.1|183082.2|182992.2|15
1723185220000|2024-08-09 06:33:40|183085.7|182995.7|183106|182976|183108|182996.3|183085.7|182976|9
1723185230000|2024-08-09 06:33:50|183106.5|182976.5|183095.8|182965.8|183106.5|182976.5|183093.6|182963.6|6
1723185240000|2024-08-09 06:34:00|183096.1|182966.1|183077.8|182947.8|183101.8|182971.8|183059.7|182943.1|19
1723185250000|2024-08-09 06:34:10|183062.7|182972.7|183085.8|182955.8|183088.8|182972.7|183062.6|182949.8|9
1723185260000|2024-08-09 06:34:20|183085.9|182955.9|183084.8|182954.8|183085.9|182955.9|183075|182945|16
1723185270000|2024-08-09 06:34:30|183079.9|182949.9|183075.4|182945.4|183084|182954|183071.2|182941.2|24
1723185280000|2024-08-09 06:34:40|183075.5|182945.5|183067.8|182937.8|183078.2|182948.2|183067.8|182937.8|15
1723185290000|2024-08-09 06:34:50|183067.6|182937.6|183064.7|182934.7|183071.1|182962.2|183051.5|182925.5|18
1723185300000|2024-08-09 06:35:00|183065.7|182935.7|183058.5|182928.5|183072.5|182942.5|183058.5|182928.5|12
1723185310000|2024-08-09 06:35:10|183057.4|182927.4|183055.9|182925.9|183059|182929|183049.8|182919.8|15
1723185320000|2024-08-09 06:35:20|183050.5|182920.5|183053.3|182923.3|183053.3|182923.3|183050.5|182920.5|8
1723185330000|2024-08-09 06:35:30|183053.4|182923.4|183057.7|182927.7|183059.3|182929.3|183053.4|182923.4|13
1723185340000|2024-08-09 06:35:40|183060.1|182930.1|183058.4|182928.4|183065.1|182935.1|183058.4|182928.4|12
1723185350000|2024-08-09 06:35:50|183058.6|182928.6|183054.3|182924.3|183058.6|182928.6|183048.5|182918.5|12
1723185360000|2024-08-09 06:36:00|183053.4|182923.4|183021.8|182891.8|183057.6|182927.6|183019.6|182889.6|15
1723185370000|2024-08-09 06:36:10|183022.7|182892.7|182984.8|182854.8|183022.7|182892.7|182963.6|182833.6|17
1723185380000|2024-08-09 06:36:20|182984.6|182854.6|182997.1|182867.1|183000.2|182870.2|182979.6|182849.6|17
1723185390000|2024-08-09 06:36:30|182997.3|182867.3|182996.3|182866.3|183002.5|182872.5|182995.6|182865.6|13
1723185400000|2024-08-09 06:36:40|182996.4|182866.4|183002.6|182872.6|183004.9|182874.9|182996.4|182866.4|10
1723185410000|2024-08-09 06:36:50|183002.4|182872.4|182994.4|182864.4|183002.4|182872.4|182992.6|182862.6|14
1723185420000|2024-08-09 06:37:00|182995.4|182865.4|182995.2|182865.2|182996.5|182866.5|182995.2|182865.2|7
1723185430000|2024-08-09 06:37:10|182995.6|182865.6|182990.9|182860.9|183001.4|182871.4|182990.9|182860.9|10
1723185440000|2024-08-09 06:37:20|182990.6|182860.6|182989.6|182859.6|182990.6|182860.6|182980.6|182850.6|16
1723185450000|2024-08-09 06:37:30|182989.4|182859.4|182984.1|182854.1|182989.4|182859.4|182977.9|182847.9|9
1723185460000|2024-08-09 06:37:40|182983.4|182853.4|182979|182849|182983.6|182853.6|182975.9|182845.9|14
1723185470000|2024-08-09 06:37:50|182979.1|182849.1|182951.8|182821.8|182979.1|182849.1|182951.8|182821.8|6
1723185480000|2024-08-09 06:38:00|182953.3|182823.3|182970.1|182840.1|182970.1|182840.1|182952.9|182822.9|13
1723185490000|2024-08-09 06:38:10|182974.1|182844.1|182990.9|182860.9|182991.3|182861.3|182974.1|182844.1|13
1723185500000|2024-08-09 06:38:20|182992.7|182862.7|182972.1|182842.1|182995.7|182865.7|182972.1|182842.1|15
1723185510000|2024-08-09 06:38:30|182970.9|182840.9|182970.2|182840.2|182981.2|182851.2|182969.9|182839.9|17
1723185520000|2024-08-09 06:38:40|182975.9|182845.9|182986.9|182856.9|182986.9|182856.9|182975.9|182845.9|6
1723185530000|2024-08-09 06:38:50|182986|182856|182991|182861|182993.8|182863.8|182982.1|182852.1|14
1723185540000|2024-08-09 06:39:00|182990|182860|182960.2|182830.2|182990|182860|182959.1|182829.1|12
1723185550000|2024-08-09 06:39:10|182971.1|182841.1|182966.2|182836.2|182974.8|182844.8|182966.2|182836.2|7
1723185560000|2024-08-09 06:39:20|182965.7|182835.7|182925.4|182795.4|182965.7|182835.7|182901.1|182771.1|24
1723185570000|2024-08-09 06:39:30|182909.3|182779.3|182901.7|182771.7|182909.7|182779.7|182890.1|182760.1|22
1723185580000|2024-08-09 06:39:40|182900.5|182770.5|182907.4|182777.4|182907.4|182777.4|182900.3|182770.3|17
1723185590000|2024-08-09 06:39:50|182907.5|182777.5|182882.9|182752.9|182907.8|182777.8|182858.9|182728.9|14
1723185600000|2024-08-09 06:40:00|182893.2|182763.2|182906.5|182776.5|182912.8|182782.8|182889.7|182759.7|25
1723185610000|2024-08-09 06:40:10|182925.4|182795.4|182913.5|182783.5|182925.4|182795.4|182913.5|182783.5|18
1723185620000|2024-08-09 06:40:20|182913.2|182783.2|182936.7|182806.7|182936.7|182806.7|182913.2|182783.2|21
1723185630000|2024-08-09 06:40:30|182942|182812|182944|182814|182947.8|182817.8|182932.5|182802.5|20
1723185640000|2024-08-09 06:40:40|182940.9|182810.9|182940.5|182810.5|182947|182817|182933|182803|21
1723185650000|2024-08-09 06:40:50|182940.2|182810.2|182940.3|182810.3|182940.5|182810.5|182937.2|182807.2|11
1723185660000|2024-08-09 06:41:00|182940.2|182810.2|182949.6|182819.6|182949.6|182819.6|182938.6|182808.6|9
1723185670000|2024-08-09 06:41:10|182950.4|182820.4|182941.5|182811.5|182950.4|182820.4|182936.2|182806.2|18
1723185680000|2024-08-09 06:41:20|182939.2|182809.2|182938.6|182808.6|182945.8|182815.8|182936.4|182806.4|14
1723185690000|2024-08-09 06:41:30|182941.4|182811.4|182927.6|182797.6|182941.4|182811.4|182919.6|182789.6|22
1723185700000|2024-08-09 06:41:40|182926.8|182796.8|182909.4|182819.4|182926.8|182821.2|182902.7|182796.8|22
1723185710000|2024-08-09 06:41:50|182908.5|182818.5|182898.4|182808.4|182912.6|182822.6|182898.4|182808.4|22
1723185720000|2024-08-09 06:42:00|182898.5|182808.5|182916.1|182826.1|182916.1|182826.1|182895.8|182805.8|18
1723185730000|2024-08-09 06:42:10|182914.7|182824.7|182907|182817|182914.7|182824.7|182903.8|182813.8|15
1723185740000|2024-08-09 06:42:20|182909.5|182819.5|182905.3|182815.3|182911.5|182821.5|182905.3|182815.3|9
1723185750000|2024-08-09 06:42:30|182906.2|182816.2|182913.3|182823.3|182913.3|182823.3|182898.2|182808.2|12
1723185760000|2024-08-09 06:42:40|182912.6|182822.6|182909.3|182819.3|182912.6|182822.6|182905.5|182815.5|10
1723185770000|2024-08-09 06:42:50|182906.5|182816.5|183000.4|182910.4|183000.4|182910.4|182873|182783|24
1723185780000|2024-08-09 06:43:00|182998.2|182908.2|182996.3|182906.3|182998.2|182908.2|182993.6|182903.6|17
1723185790000|2024-08-09 06:43:10|182999.2|182909.2|182995.2|182905.2|182999.2|182909.2|182995.2|182905.2|10
1723185800000|2024-08-09 06:43:20|182986.4|182896.4|182997.7|182907.7|182999.2|182909.2|182986.4|182896.4|11
1723185810000|2024-08-09 06:43:30|182993.1|182903.1|182973.3|182883.3|182993.1|182903.1|182972.8|182882.8|18
1723185820000|2024-08-09 06:43:40|182972.7|182882.7|182973.7|182883.7|182973.7|182883.7|182972.7|182882.7|7
1723185830000|2024-08-09 06:43:50|182973.3|182883.3|182980.6|182890.6|182980.6|182890.6|182973.2|182883.2|6
1723185840000|2024-08-09 06:44:00|182982.8|182892.8|183004.2|182914.2|183009.6|182919.6|182982.8|182892.8|10
1723185850000|2024-08-09 06:44:10|183004|182914|182930.4|182840.4|183004|182914|182930.4|182840.4|25
1723185860000|2024-08-09 06:44:20|182927.3|182837.3|182923.6|182833.6|182929.5|182839.5|182923|182833|16
1723185870000|2024-08-09 06:44:30|182923.9|182833.9|182941.1|182851.1|182942.9|182852.9|182920.2|182830.2|21
1723185880000|2024-08-09 06:44:40|182937.3|182847.3|182926.1|182836.1|182937.3|182847.3|182926.1|182836.1|16
1723185890000|2024-08-09 06:44:50|182924.7|182834.7|182934.3|182844.3|182936.8|182846.8|182919.9|182829.9|15
1723185900000|2024-08-09 06:45:00|182934|182844|182931.5|182841.5|182934|182844|182926.3|182836.3|12
1723185910000|2024-08-09 06:45:10|182933.9|182843.9|182949.2|182859.2|182953.2|182863.2|182933.9|182843.9|13
1723185920000|2024-08-09 06:45:20|182947.7|182857.7|182951.9|182861.9|182951.9|182861.9|182946.7|182856.7|7
1723185930000|2024-08-09 06:45:30|182951.5|182861.5|182946.9|182856.9|182956|182866|182946.2|182856.2|18
1723185940000|2024-08-09 06:45:40|182946.2|182856.2|182938.5|182848.5|182946.2|182856.2|182937.3|182847.3|12
1723185950000|2024-08-09 06:45:50|182939.5|182849.5|182934.2|182844.2|182945.5|182855.5|182933.6|182843.6|13
1723185960000|2024-08-09 06:46:00|182933.6|182843.6|182942.9|182852.9|182942.9|182852.9|182930|182840|17
1723185970000|2024-08-09 06:46:10|182937.9|182847.9|182938.5|182848.5|182946.7|182856.7|182935.6|182845.6|16
1723185980000|2024-08-09 06:46:20|182940.7|182850.7|182949.4|182859.4|182949.4|182859.4|182938.5|182848.5|14
1723185990000|2024-08-09 06:46:30|182949.2|182859.2|182953.2|182863.2|182953.5|182863.5|182947.2|182857.2|14
1723186000000|2024-08-09 06:46:40|182953.1|182863.1|182942|182852|182953.1|182863.1|182941.7|182851.7|22
1723186010000|2024-08-09 06:46:50|182940.4|182850.4|182948.2|182858.2|182948.2|182858.2|182940.4|182850.4|6
1723186020000|2024-08-09 06:47:00|182946.8|182856.8|182948.9|182858.9|182949.3|182859.3|182943.1|182853.1|13
1723186030000|2024-08-09 06:47:10|182948.1|182858.1|182936.9|182846.9|182950.5|182860.5|182929.7|182839.7|19
1723186040000|2024-08-09 06:47:20|182933|182843|182946.5|182856.5|182946.5|182856.5|182932.9|182842.9|11
1723186050000|2024-08-09 06:47:30|182947.2|182857.2|182948.2|182858.2|182951.2|182861.2|182946.9|182856.9|6
1723186060000|2024-08-09 06:47:40|182949.9|182859.9|182939.3|182849.3|182949.9|182859.9|182939.3|182849.3|14
1723186070000|2024-08-09 06:47:50|182946.7|182856.7|182935.5|182845.5|182946.7|182856.7|182935.5|182845.5|13
1723186080000|2024-08-09 06:48:00|182939.7|182849.7|182927.7|182837.7|182939.7|182849.7|182927.7|182837.7|12
1723186090000|2024-08-09 06:48:10|182961.8|182871.8|182962.6|182872.6|182963.8|182873.8|182960.4|182870.4|8
1723186100000|2024-08-09 06:48:20|182962.5|182872.5|182964.1|182874.1|182964.1|182874.1|182960.8|182870.8|4
1723186110000|2024-08-09 06:48:30|182965.6|182875.6|182960.7|182870.7|182965.8|182875.8|182960.6|182870.6|11
1723186120000|2024-08-09 06:48:40|182959.9|182869.9|182948.4|182858.4|182960.8|182870.8|182948.4|182858.4|11
1723186130000|2024-08-09 06:48:50|182949.1|182859.1|182950.5|182860.5|182950.5|182860.5|182949.1|182859.1|2
1723186140000|2024-08-09 06:49:00|182951.8|182861.8|182949.6|182859.6|182951.9|182861.9|182949.6|182859.6|6
1723186150000|2024-08-09 06:49:10|182948.6|182858.6|182949|182859|182949.5|182859.5|182948.6|182858.6|6
1723186160000|2024-08-09 06:49:20|182950.5|182860.5|182948.5|182858.5|182954.4|182864.4|182948.5|182858.5|7
1723186170000|2024-08-09 06:49:30|182942|182852|182951.4|182861.4|182960.7|182870.7|182942|182852|16
1723186180000|2024-08-09 06:49:40|182951.5|182861.5|182955.2|182865.2|182955.7|182865.7|182951.5|182861.5|7
1723186190000|2024-08-09 06:49:50|182951.4|182861.4|182974.4|182884.4|182974.4|182884.4|182951.4|182861.4|3
1723186200000|2024-08-09 06:50:00|182972.8|182882.8|182972.8|182882.8|182972.8|182882.8|182972.8|182882.8|1
1723186210000|2024-08-09 06:50:10|182974|182884|183004.7|182914.7|183011.7|182921.7|182974|182884|6
1723186220000|2024-08-09 06:50:20|183004.8|182914.8|183004.8|182914.8|183004.8|182914.8|183004.8|182914.8|1
1723186230000|2024-08-09 06:50:30|183005.8|182915.8|183003.7|182913.7|183005.8|182915.8|183003.7|182913.7|6
1723186240000|2024-08-09 06:50:40|183002.3|182912.3|182994.5|182904.5|183002.3|182912.3|182993.1|182903.1|8
1723186250000|2024-08-09 06:50:50|182992.8|182902.8|182990.4|182900.4|182993.6|182903.6|182990.4|182900.4|4
1723186260000|2024-08-09 06:51:00|182992.9|182902.9|182996.7|182906.7|182996.7|182906.7|182992.9|182902.9|5
1723186270000|2024-08-09 06:51:10|182997.7|182907.7|183009|182919|183009.3|182919.3|182997.4|182907.4|11
1723186280000|2024-08-09 06:51:20|183011|182921|183009.3|182919.3|183011.9|182921.9|183009.3|182919.3|6
1723186290000|2024-08-09 06:51:30|183011.1|182921.1|183012.7|182922.7|183013.2|182923.2|183011.1|182921.1|5
1723186300000|2024-08-09 06:51:40|183012.4|182922.4|183008.3|182918.3|183012.4|182922.4|183008.3|182918.3|6
1723186310000|2024-08-09 06:51:50|183008.9|182918.9|183008.5|182918.5|183010|182920|183008.5|182918.5|4
1723186320000|2024-08-09 06:52:00|183008.6|182918.6|183009.7|182919.7|183011.4|182921.4|183008.5|182918.5|9
1723186330000|2024-08-09 06:52:10|183011.2|182921.2|183012.7|182922.7|183012.9|182922.9|183011.2|182921.2|4
1723186340000|2024-08-09 06:52:20|183013.5|182923.5|183016|182926|183016|182926|183012.9|182922.9|6
1723186350000|2024-08-09 06:52:30|183016.8|182926.8|183016.4|182926.4|183016.8|182926.8|183015.7|182925.7|6
1723186360000|2024-08-09 06:52:40|183016.3|182926.3|183014.4|182924.4|183016.3|182926.3|183013.6|182923.6|7
1723186370000|2024-08-09 06:52:50|183014.2|182924.2|183013.9|182923.9|183014.2|182924.2|183013.9|182923.9|3
1723186380000|2024-08-09 06:53:00|183014.1|182924.1|183014.6|182924.6|183014.8|182924.8|183014.1|182924.1|3
1723186390000|2024-08-09 06:53:10|183014.4|182924.4|183021.1|182931.1|183021.1|182931.1|183013.4|182923.4|7
1723186400000|2024-08-09 06:53:20|183022.1|182932.1|183021.1|182931.1|183022.7|182932.7|183021.1|182931.1|11
1723186410000|2024-08-09 06:53:30|183021.5|182931.5|183022.1|182932.1|183023.4|182933.4|183019.9|182929.9|9
1723186420000|2024-08-09 06:53:40|183020.6|182930.6|183019.6|182929.6|183020.6|182930.6|183018.7|182928.7|10
1723186430000|2024-08-09 06:53:50|183019.1|182929.1|183019.1|182929.1|183019.1|182929.1|183019.1|182929.1|1
1723186440000|2024-08-09 06:54:00|183018.9|182928.9|183020.5|182930.5|183020.5|182930.5|183018.7|182928.7|6
1723186450000|2024-08-09 06:54:10|183022|182932|183023|182933|183023.5|182933.5|183021.4|182931.4|5
1723186460000|2024-08-09 06:54:20|183022.7|182932.7|183023.6|182933.6|183024.4|182934.4|183022.7|182932.7|7
1723186470000|2024-08-09 06:54:30|183024.4|182934.4|182969.1|182879.1|183088|182998|182967.9|182877.9|17
1723186480000|2024-08-09 06:54:40|182970.7|182880.7|182972.2|182882.2|182975.3|182885.3|182968.9|182878.9|11
1723186490000|2024-08-09 06:54:50|182972.1|182882.1|182973.7|182883.7|182975.1|182885.1|182971|182881|10
1723186500000|2024-08-09 06:55:00|182974.4|182884.4|182968.5|182878.5|182974.6|182884.6|182967.2|182877.2|14
1723186510000|2024-08-09 06:55:10|182966.8|182876.8|182967.8|182877.8|182968.1|182878.1|182959|182869|17
1723186520000|2024-08-09 06:55:20|182967.7|182877.7|182964|182874|182967.7|182877.7|182958.4|182868.4|16
1723186530000|2024-08-09 06:55:30|182964.1|182874.1|182963.9|182873.9|182966.3|182876.3|182963.9|182873.9|9
1723186540000|2024-08-09 06:55:40|182963.5|182873.5|182962.4|182872.4|182963.5|182873.5|182961.2|182871.2|3
1723186550000|2024-08-09 06:55:50|182960.6|182870.6|182953.3|182863.3|182960.8|182870.8|182953.2|182863.2|5
1723186560000|2024-08-09 06:56:00|182953.4|182863.4|182957.8|182867.8|182959.2|182869.2|182953.4|182863.4|10
1723186570000|2024-08-09 06:56:10|182955.6|182865.6|182959.6|182869.6|182959.6|182869.6|182954.9|182864.9|12
1723186580000|2024-08-09 06:56:20|182961.6|182871.6|182965.5|182875.5|182965.5|182875.5|182961|182871|11
1723186590000|2024-08-09 06:56:30|182965.3|182875.3|182961.3|182871.3|182965.3|182875.3|182961|182871|18
1723186600000|2024-08-09 06:56:40|182961.4|182871.4|182961.1|182871.1|182961.4|182871.4|182958.4|182868.4|6
1723186610000|2024-08-09 06:56:50|182961.4|182871.4|182966.6|182876.6|182966.6|182876.6|182961.4|182871.4|7
1723186620000|2024-08-09 06:57:00|182967.8|182877.8|182976|182886|182976|182886|182967.8|182877.8|4
1723186630000|2024-08-09 06:57:10|182977.6|182887.6|182979.9|182889.9|182980.5|182890.5|182977.6|182887.6|4
1723186640000|2024-08-09 06:57:20|182979.8|182889.8|182976|182886|182980.1|182890.1|182976|182886|4
1723186650000|2024-08-09 06:57:30|182978.5|182888.5|182974.8|182884.8|182980.4|182890.4|182974.5|182884.5|6
1723186660000|2024-08-09 06:57:40|182976.1|182886.1|182974.9|182884.9|182976.1|182886.1|182973.4|182883.4|5
1723186670000|2024-08-09 06:57:50|182974.4|182884.4|182973.2|182883.2|182976.6|182886.6|182973.2|182883.2|6
1723186680000|2024-08-09 06:58:00|182975.2|182885.2|182972.3|182882.3|182987.2|182897.2|182968.3|182878.3|17
1723186690000|2024-08-09 06:58:10|182974.1|182884.1|182975.4|182885.4|182976.5|182886.5|182973|182883|9
1723186700000|2024-08-09 06:58:20|182973.8|182883.8|182979.4|182889.4|182983.8|182893.8|182973.8|182883.8|7
1723186710000|2024-08-09 06:58:30|182980.5|182890.5|182978.4|182888.4|182981.9|182891.9|182973.8|182883.8|15
1723186720000|2024-08-09 06:58:40|182979.7|182889.7|182969.9|182879.9|182984.3|182894.3|182966.2|182876.2|22
1723186730000|2024-08-09 06:58:50|182972.5|182882.5|182969.1|182879.1|182975|182885|182969.1|182879.1|13
1723186740000|2024-08-09 06:59:00|182973|182883|182977|182887|182981.5|182891.5|182970|182880|15
1723186750000|2024-08-09 06:59:10|182974.9|182884.9|182973.8|182883.8|182979.6|182889.6|182972.8|182882.8|6
1723186760000|2024-08-09 06:59:20|182975.8|182885.8|182983.8|182893.8|182987.3|182897.3|182975.8|182885.8|9
1723186770000|2024-08-09 06:59:30|182980.8|182890.8|182975.9|182885.9|182982.9|182892.9|182975.6|182885.6|13
1723186780000|2024-08-09 06:59:40|182973.5|182883.5|182975.6|182885.6|182975.9|182885.9|182973.5|182883.5|3
1723186790000|2024-08-09 06:59:50|182976.9|182886.9|182971.6|182881.6|182981.6|182891.6|182971.6|182881.6|10
1723186800000|2024-08-09 07:00:00|182971|182881|182978.2|182888.2|182982.2|182892.2|182971|182881|21
1723186810000|2024-08-09 07:00:10|182979.1|182889.1|182982.6|182892.6|182982.6|182892.6|182974.7|182884.7|17
1723186820000|2024-08-09 07:00:20|182978.9|182888.9|182977.7|182887.7|182980|182890|182977.7|182887.7|7
1723186830000|2024-08-09 07:00:30|182978.5|182888.5|182979.2|182889.2|182982.9|182892.9|182977.6|182887.6|7
1723186840000|2024-08-09 07:00:40|182978.4|182888.4|182979.5|182889.5|182982|182892|182978.3|182888.3|5
1723186850000|2024-08-09 07:00:50|182983.5|182893.5|182987.6|182897.6|182987.6|182897.6|182978.9|182888.9|12
1723186860000|2024-08-09 07:01:00|182989|182899|182986.9|182896.9|182992|182902|182986.9|182896.9|7
1723186870000|2024-08-09 07:01:10|182986|182896|182975.5|182885.5|182987.3|182897.3|182975.5|182885.5|8
1723186880000|2024-08-09 07:01:20|182974.8|182884.8|182973.2|182883.2|182974.8|182884.8|182973.2|182883.2|2
1723186890000|2024-08-09 07:01:30|182964.7|182874.7|182969.5|182879.5|182971.3|182881.3|182964.7|182874.7|14
1723186900000|2024-08-09 07:01:40|182964.8|182874.8|182967.8|182877.8|182967.8|182877.8|182963.3|182873.3|5
1723186910000|2024-08-09 07:01:50|182964.9|182874.9|182964.5|182874.5|182966.8|182876.8|182964.5|182874.5|3
1723186920000|2024-08-09 07:02:00|182967.5|182877.5|182962.9|182872.9|182968.5|182878.5|182958.5|182868.5|23
1723186930000|2024-08-09 07:02:10|182960.3|182870.3|182962.6|182872.6|182962.8|182872.8|182959.6|182869.6|13
1723186940000|2024-08-09 07:02:20|182962.4|182872.4|182970.5|182880.5|182970.5|182880.5|182959.2|182869.2|21
1723186950000|2024-08-09 07:02:30|182975.5|182885.5|183002.9|182912.9|183009.2|182919.2|182975.5|182885.5|15
1723186960000|2024-08-09 07:02:40|183003.9|182913.9|183002.9|182912.9|183009.7|182919.7|183002.8|182912.8|10
1723186970000|2024-08-09 07:02:50|183002.7|182912.7|182993.7|182903.7|183002.8|182912.8|182993.7|182903.7|12
1723186980000|2024-08-09 07:03:00|182993.6|182903.6|182991|182901|182993.6|182903.6|182980.1|182890.1|18
1723186990000|2024-08-09 07:03:10|182990.7|182900.7|182996.5|182906.5|182996.9|182906.9|182990.7|182900.7|12
1723187000000|2024-08-09 07:03:20|182996.4|182906.4|182918.6|182828.6|182996.4|182906.4|182917.6|182827.6|13
1723187010000|2024-08-09 07:03:30|182918.8|182828.8|182921.9|182831.9|182928.4|182838.4|182915.8|182825.8|17
1723187020000|2024-08-09 07:03:40|182920.1|182830.1|182920.2|182830.2|182922.1|182832.1|182919.7|182829.7|10
1723187030000|2024-08-09 07:03:50|182922|182832|182897.7|182807.7|182922|182832|182872.3|182782.3|16
1723187040000|2024-08-09 07:04:00|182896.5|182806.5|182935.7|182845.7|182936.6|182846.6|182894.9|182804.9|18
1723187050000|2024-08-09 07:04:10|182935.8|182845.8|182957.7|182867.7|182959.3|182869.3|182929.4|182839.4|14
1723187060000|2024-08-09 07:04:20|182957.5|182867.5|182959.5|182869.5|182959.5|182869.5|182957.5|182867.5|3
1723187070000|2024-08-09 07:04:30|182957.2|182867.2|182962.5|182872.5|182963.7|182873.7|182957.2|182867.2|9
1723187080000|2024-08-09 07:04:40|182961.2|182871.2|182965.7|182875.7|182966.2|182876.2|182960.9|182870.9|13
1723187090000|2024-08-09 07:04:50|182960.7|182870.7|182961.3|182871.3|182978.9|182888.9|182960.5|182870.5|17
1723187100000|2024-08-09 07:05:00|182959.6|182869.6|182965.1|182875.1|182965.1|182875.1|182959.2|182869.2|18
1723187110000|2024-08-09 07:05:10|182963.6|182873.6|182974.4|182884.4|182974.4|182884.4|182960.3|182870.3|15
1723187120000|2024-08-09 07:05:20|182973.9|182883.9|182987.3|182897.3|182999.8|182909.8|182962.2|182872.2|15
1723187130000|2024-08-09 07:05:30|182987.2|182897.2|183007.6|182917.6|183009.1|182919.1|182987.2|182897.2|9
1723187140000|2024-08-09 07:05:40|183007.9|182917.9|183002.1|182912.1|183008.3|182918.3|182984.3|182894.3|15
1723187150000|2024-08-09 07:05:50|182998.1|182908.1|183003.8|182913.8|183004|182914|182998.1|182908.1|6
1723187160000|2024-08-09 07:06:00|183004.5|182914.5|183004.5|182914.5|183004.5|182914.5|183004.5|182914.5|1
1723187170000|2024-08-09 07:06:10|183001.6|182911.6|183001.4|182911.4|183001.6|182911.6|183001.4|182911.4|2
1723187180000|2024-08-09 07:06:20|183000.6|182910.6|183003.7|182913.7|183003.7|182913.7|182999|182909|3
1723187190000|2024-08-09 07:06:30|183001.2|182911.2|183026.2|182936.2|183026.2|182936.2|182986.5|182896.5|13
1723187200000|2024-08-09 07:06:40|183021.6|182931.6|183041.3|182951.3|183047.9|182957.9|183008.4|182918.4|12
1723187210000|2024-08-09 07:06:50|183041.6|182951.6|183042.8|182952.8|183042.8|182952.8|183041.6|182951.6|6
1723187220000|2024-08-09 07:07:00|183042.1|182952.1|183035.7|182945.7|183042.1|182952.1|183035.7|182945.7|5
1723187230000|2024-08-09 07:07:10|183035.4|182945.4|182971.6|182881.6|183044.7|182954.7|182968.4|182878.4|20
1723187240000|2024-08-09 07:07:20|182970.4|182880.4|182976.1|182886.1|182976.1|182886.1|182966.7|182876.7|20
1723187250000|2024-08-09 07:07:30|182977|182887|182971.1|182881.1|182977|182887|182971.1|182881.1|11
1723187260000|2024-08-09 07:07:40|182970.5|182880.5|182973.2|182883.2|182973.2|182883.2|182970.3|182880.3|8
1723187270000|2024-08-09 07:07:50|182971.6|182881.6|182968.3|182878.3|182971.6|182881.6|182968.3|182878.3|8
1723187280000|2024-08-09 07:08:00|182969.6|182879.6|182963|182873|182969.6|182879.6|182952.7|182862.7|16
1723187290000|2024-08-09 07:08:10|182963.2|182873.2|182962.8|182872.8|182965.7|182875.7|182962.2|182872.2|12
1723187300000|2024-08-09 07:08:20|182963.5|182873.5|182962.4|182872.4|182963.6|182873.6|182961.7|182871.7|5
1723187310000|2024-08-09 07:08:30|182963.1|182873.1|182969.8|182879.8|182973.1|182883.1|182963.1|182873.1|9
1723187320000|2024-08-09 07:08:40|182969.7|182879.7|182969.6|182879.6|182972.4|182882.4|182968.9|182878.9|17
1723187330000|2024-08-09 07:08:50|182968.5|182878.5|182968.5|182878.5|182968.5|182878.5|182968.5|182878.5|1
1723187340000|2024-08-09 07:09:00|182967.5|182877.5|182970|182880|182972.5|182882.5|182966|182876|12
1723187350000|2024-08-09 07:09:10|182971|182881|182971.8|182881.8|182975.7|182885.7|182971|182881|5
1723187360000|2024-08-09 07:09:20|182971.7|182881.7|182965|182875|182971.7|182881.7|182964.9|182874.9|12
1723187370000|2024-08-09 07:09:30|182965.1|182875.1|182946.4|182856.4|182966.2|182876.2|182946.4|182856.4|10
1723187380000|2024-08-09 07:09:40|182951.3|182861.3|182945.5|182855.5|182951.3|182861.3|182943.6|182853.6|9
1723187390000|2024-08-09 07:09:50|182947.1|182857.1|182946.4|182856.4|182947.6|182857.6|182942.5|182852.5|14
1723187400000|2024-08-09 07:10:00|182948.6|182858.6|182924.8|182834.8|182948.6|182858.6|182924.8|182834.8|12
1723187410000|2024-08-09 07:10:10|182925.7|182835.7|182928.7|182838.7|182928.9|182838.9|182925.7|182835.7|9
1723187420000|2024-08-09 07:10:20|182928.9|182838.9|182950.9|182860.9|182954|182864|182928.9|182838.9|12
1723187430000|2024-08-09 07:10:30|182950.8|182860.8|182946.4|182856.4|182950.8|182860.8|182945.4|182855.4|13
1723187440000|2024-08-09 07:10:40|182945.7|182855.7|182951.9|182861.9|182951.9|182861.9|182945.7|182855.7|15
1723187450000|2024-08-09 07:10:50|182949|182859|182938.2|182848.2|182950.5|182860.5|182938|182848|14
1723187460000|2024-08-09 07:11:00|182943.6|182853.6|182935|182845|182943.6|182853.6|182926.4|182836.4|11
1723187470000|2024-08-09 07:11:10|182934.8|182844.8|182941.5|182851.5|182942|182852|182934.8|182844.8|10
1723187480000|2024-08-09 07:11:20|182942.8|182852.8|182940.5|182850.5|182946.1|182856.1|182940.5|182850.5|10
1723187490000|2024-08-09 07:11:30|182940.6|182850.6|182950.2|182860.2|182951.9|182861.9|182940.6|182850.6|7
1723187500000|2024-08-09 07:11:40|182955|182865|182954|182864|182966|182876|182953.9|182863.9|15
1723187510000|2024-08-09 07:11:50|182952.1|182862.1|182950.9|182860.9|182952.1|182862.1|182947.6|182857.6|13
1723187520000|2024-08-09 07:12:00|182946.4|182856.4|182958.4|182868.4|182967.6|182877.6|182946.4|182856.4|14
1723187530000|2024-08-09 07:12:10|182958.2|182868.2|182975.7|182885.7|182977.6|182887.6|182958.2|182868.2|19
1723187540000|2024-08-09 07:12:20|182975.5|182885.5|182966.1|182876.1|182977|182887|182966|182876|14
1723187550000|2024-08-09 07:12:30|182966|182876|182963|182873|182966|182876|182963|182873|7
1723187560000|2024-08-09 07:12:40|182962.1|182872.1|182968.9|182878.9|182968.9|182878.9|182960.1|182870.1|16
1723187570000|2024-08-09 07:12:50|182968.7|182878.7|182962.5|182872.5|182969|182879|182960.9|182870.9|10
1723187580000|2024-08-09 07:13:00|182964.7|182874.7|182960.3|182870.3|182966.5|182876.5|182960.1|182870.1|19
1723187590000|2024-08-09 07:13:10|182960.5|182870.5|182952.1|182862.1|182960.7|182870.7|182952.1|182862.1|16
1723187600000|2024-08-09 07:13:20|182951.4|182861.4|182941.5|182851.5|182951.4|182861.4|182938.2|182848.2|19
1723187610000|2024-08-09 07:13:30|182941.6|182851.6|182943.4|182853.4|182944.8|182854.8|182931|182841|17
1723187620000|2024-08-09 07:13:40|182943.7|182853.7|182950.6|182860.6|182950.7|182860.7|182942.7|182852.7|11
1723187630000|2024-08-09 07:13:50|182955|182865|182949.7|182859.7|182955|182865|182949.7|182859.7|7
1723187640000|2024-08-09 07:14:00|182948.2|182858.2|182966.3|182876.3|182966.3|182876.3|182948.2|182858.2|18
1723187650000|2024-08-09 07:14:10|182966.2|182876.2|182962.6|182872.6|182966.2|182876.2|182961.1|182871.1|12
1723187660000|2024-08-09 07:14:20|182962.7|182872.7|182963|182873|182963|182873|182962.7|182872.7|3
1723187670000|2024-08-09 07:14:30|182961.6|182871.6|182947|182857|182961.6|182871.6|182947|182857|9
1723187680000|2024-08-09 07:14:40|182946.8|182856.8|182949.6|182859.6|182949.6|182859.6|182946.8|182856.8|8
1723187690000|2024-08-09 07:14:50|182949.4|182859.4|182950.5|182860.5|182950.8|182860.8|182948.7|182858.7|11
1723187700000|2024-08-09 07:15:00|182948.8|182858.8|182950.3|182860.3|182953.7|182863.7|182948|182858|13
1723187710000|2024-08-09 07:15:10|182950.2|182860.2|182944|182854|182950.6|182860.6|182944|182854|12
1723187720000|2024-08-09 07:15:20|182943.9|182853.9|182948.8|182858.8|182948.8|182858.8|182943.9|182853.9|9
1723187730000|2024-08-09 07:15:30|182947.8|182857.8|182948.4|182858.4|182949.7|182859.7|182946.8|182856.8|8
1723187740000|2024-08-09 07:15:40|182951.5|182861.5|182948.7|182858.7|182951.5|182861.5|182948.7|182858.7|4
1723187750000|2024-08-09 07:15:50|182949|182859|182948.6|182858.6|182949|182859|182948.6|182858.6|2
1723187760000|2024-08-09 07:16:00|182949.3|182859.3|182955.8|182865.8|182955.8|182865.8|182949.3|182859.3|8
1723187770000|2024-08-09 07:16:10|182955.1|182865.1|182947.4|182857.4|182955.1|182865.1|182947.4|182857.4|12
1723187780000|2024-08-09 07:16:20|182948.6|182858.6|182920.6|182830.6|182948.6|182858.6|182920.3|182830.3|13
1723187790000|2024-08-09 07:16:30|182920.5|182830.5|182917.1|182827.1|182920.5|182830.5|182917.1|182827.1|9
1723187800000|2024-08-09 07:16:40|182916.8|182826.8|182897.8|182807.8|182917.7|182827.7|182897.8|182807.8|12
1723187810000|2024-08-09 07:16:50|182897.7|182807.7|182899|182809|182899.2|182809.2|182897.7|182807.7|3
1723187820000|2024-08-09 07:17:00|182898.9|182808.9|182926.6|182836.6|182926.6|182836.6|182898.1|182808.1|12
1723187830000|2024-08-09 07:17:10|182924.1|182834.1|182941.2|182851.2|182941.2|182851.2|182910.8|182820.8|20
1723187840000|2024-08-09 07:17:20|182940.3|182850.3|182914.5|182824.5|182940.3|182850.3|182912.5|182822.5|15
1723187850000|2024-08-09 07:17:30|182913.5|182823.5|182915.5|182825.5|182915.5|182825.5|182903.1|182813.1|14
1723187860000|2024-08-09 07:17:40|182915.6|182825.6|182915.8|182825.8|182923.9|182833.9|182914|182824|21
1723187870000|2024-08-09 07:17:50|182918.1|182828.1|182953|182863|182960.5|182870.5|182917.7|182827.7|12
1723187880000|2024-08-09 07:18:00|182951|182861|182941.9|182851.9|182951|182861|182938.1|182848.1|11
1723187890000|2024-08-09 07:18:10|182942.5|182852.5|182942|182852|182942.6|182852.6|182941.9|182851.9|6
1723187900000|2024-08-09 07:18:20|182942.8|182852.8|182931.6|182841.6|182942.8|182852.8|182931.6|182841.6|14
1723187910000|2024-08-09 07:18:30|182930.8|182840.8|182932.8|182842.8|182932.8|182842.8|182930.7|182840.7|5
1723187920000|2024-08-09 07:18:40|182933.7|182843.7|182871.6|182781.6|182940|182850|182866|182776|27
1723187930000|2024-08-09 07:18:50|182871.9|182781.9|182869.2|182779.2|182871.9|182781.9|182861.6|182771.6|20
1723187940000|2024-08-09 07:19:00|182869.1|182779.1|182878.7|182788.7|182878.7|182788.7|182869|182779|10
1723187950000|2024-08-09 07:19:10|182877.8|182787.8|182870.6|182780.6|182877.8|182787.8|182870.6|182780.6|10
1723187960000|2024-08-09 07:19:20|182867|182777|182865.9|182775.9|182869.1|182779.1|182863.2|182773.2|12
1723187970000|2024-08-09 07:19:30|182865.7|182775.7|182872.8|182782.8|182872.8|182782.8|182865.7|182775.7|10
1723187980000|2024-08-09 07:19:40|182873|182783|182874.2|182784.2|182874.5|182784.5|182868.5|182778.5|12
1723187990000|2024-08-09 07:19:50|182872.3|182782.3|182872.2|182782.2|182875.2|182785.2|182869.2|182779.2|17
1723188000000|2024-08-09 07:20:00|182870.2|182780.2|182865.9|182775.9|182870.2|182780.2|182863|182773|16
1723188010000|2024-08-09 07:20:10|182865.7|182775.7|182870.3|182780.3|182871.2|182781.2|182863.5|182773.5|11
1723188020000|2024-08-09 07:20:20|182870.5|182780.5|182869.2|182779.2|182870.7|182780.7|182867.9|182777.9|10
1723188030000|2024-08-09 07:20:30|182868.1|182778.1|182876.4|182786.4|182876.4|182786.4|182865.5|182775.5|11
1723188040000|2024-08-09 07:20:40|182877.4|182787.4|182868.9|182778.9|182881|182791|182868.9|182778.9|13
1723188050000|2024-08-09 07:20:50|182867.5|182777.5|182879.1|182789.1|182879.1|182789.1|182867.4|182777.4|14
1723188060000|2024-08-09 07:21:00|182874|182784|182856.1|182766.1|182874|182784|182856|182766|16
1723188070000|2024-08-09 07:21:10|182857.3|182767.3|182876.5|182786.5|182882.2|182792.2|182857.3|182767.3|25
1723188080000|2024-08-09 07:21:20|182879.6|182789.6|182867.8|182777.8|182879.6|182789.6|182865.4|182775.4|13
1723188090000|2024-08-09 07:21:30|182867.7|182777.7|182862|182772|182867.8|182777.8|182859.4|182769.4|12
1723188100000|2024-08-09 07:21:40|182861.9|182771.9|182857.7|182767.7|182862.8|182772.8|182856.3|182766.3|10
1723188110000|2024-08-09 07:21:50|182857.8|182767.8|182861.4|182771.4|182862|182772|182857.8|182767.8|10
1723188120000|2024-08-09 07:22:00|182861.6|182771.6|182872.9|182782.9|182872.9|182782.9|182853.1|182763.1|18
1723188130000|2024-08-09 07:22:10|182871.9|182781.9|182874.6|182784.6|182874.6|182784.6|182871.9|182781.9|9
1723188140000|2024-08-09 07:22:20|182874.7|182784.7|182876.1|182786.1|182876.1|182786.1|182873.2|182783.2|12
1723188150000|2024-08-09 07:22:30|182876.3|182786.3|182889|182799|182889|182799|182876.1|182786.1|17
1723188160000|2024-08-09 07:22:40|182889.8|182799.8|182895.3|182805.3|182895.3|182805.3|182889.8|182799.8|8
1723188170000|2024-08-09 07:22:50|182895|182805|182890.9|182800.9|182895.6|182805.6|182889.9|182799.9|14
1723188180000|2024-08-09 07:23:00|182889.5|182799.5|182881.1|182791.1|182890|182800|182877.6|182787.6|9
1723188190000|2024-08-09 07:23:10|182874.9|182784.9|182868.4|182778.4|182880.7|182790.7|182866.1|182776.1|20
1723188200000|2024-08-09 07:23:20|182868.5|182778.5|182863.3|182773.3|182868.5|182778.5|182862.8|182772.8|9
1723188210000|2024-08-09 07:23:30|182863.5|182773.5|182863.2|182773.2|182864.1|182774.1|182863.2|182773.2|7
1723188220000|2024-08-09 07:23:40|182867.2|182777.2|182882.8|182792.8|182882.8|182792.8|182867.2|182777.2|9
1723188230000|2024-08-09 07:23:50|182882.9|182792.9|182878.8|182788.8|182886.2|182796.2|182878.3|182788.3|13
1723188240000|2024-08-09 07:24:00|182879|182789|182888.7|182798.7|182888.8|182798.8|182879|182789|8
1723188250000|2024-08-09 07:24:10|182889.2|182799.2|182886.9|182796.9|182889.2|182799.2|182881.1|182791.1|9
1723188260000|2024-08-09 07:24:20|182886.1|182796.1|182879.2|182789.2|182886.1|182796.1|182878.9|182788.9|7
1723188270000|2024-08-09 07:24:30|182879.6|182789.6|182895.3|182805.3|182895.3|182805.3|182879.6|182789.6|7
1723188280000|2024-08-09 07:24:40|182895.2|182805.2|182883.4|182793.4|182936.1|182846.1|182882.2|182792.2|18
1723188290000|2024-08-09 07:24:50|182883.3|182793.3|182890.2|182800.2|182890.2|182800.2|182883.3|182793.3|2
1723188300000|2024-08-09 07:25:00|182889.4|182799.4|182928|182838|182933.6|182843.6|182889.4|182799.4|8
1723188310000|2024-08-09 07:25:10|182928.1|182838.1|182925.9|182835.9|182928.3|182838.3|182923.4|182833.4|13
1723188320000|2024-08-09 07:25:20|182925.7|182835.7|182928.7|182838.7|182928.7|182838.7|182924.6|182834.6|8
1723188330000|2024-08-09 07:25:30|182928.6|182838.6|182923.2|182833.2|182928.7|182838.7|182922.2|182832.2|8
1723188340000|2024-08-09 07:25:40|182921.7|182831.7|182925.4|182835.4|182925.8|182835.8|182921.6|182831.6|13
1723188350000|2024-08-09 07:25:50|182924.7|182834.7|182924.9|182834.9|182925.6|182835.6|182924.6|182834.6|10
1723188360000|2024-08-09 07:26:00|182926.3|182836.3|182926.5|182836.5|182927.3|182837.3|182926.3|182836.3|9
1723188370000|2024-08-09 07:26:10|182927.7|182837.7|182934.1|182844.1|182935.3|182845.3|182927.7|182837.7|7
1723188380000|2024-08-09 07:26:20|182934.8|182844.8|182932.4|182842.4|182934.8|182844.8|182929.7|182839.7|17
1723188390000|2024-08-09 07:26:30|182931.4|182841.4|182933.2|182843.2|182933.2|182843.2|182927.8|182837.8|10
1723188400000|2024-08-09 07:26:40|182933.3|182843.3|182932.4|182842.4|182938.1|182848.1|182932|182842|13
1723188410000|2024-08-09 07:26:50|182933.7|182843.7|182936|182846|182936|182846|182932.3|182842.3|8
1723188420000|2024-08-09 07:27:00|182936.9|182846.9|182937.6|182847.6|182942|182852|182936.3|182846.3|11
1723188430000|2024-08-09 07:27:10|182936.4|182846.4|182934|182844|182937.6|182847.6|182932.4|182842.4|7
1723188440000|2024-08-09 07:27:20|182932.4|182842.4|182937.3|182847.3|182939.2|182849.2|182932.4|182842.4|9
1723188450000|2024-08-09 07:27:30|182939.7|182849.7|182887.7|182797.7|182939.7|182849.7|182887.7|182797.7|21
1723188460000|2024-08-09 07:27:40|182887.6|182797.6|182882.9|182792.9|182887.6|182797.6|182881.5|182791.5|11
1723188470000|2024-08-09 07:27:50|182883.1|182793.1|182889.9|182799.9|182890|182800|182878.8|182788.8|16
1723188480000|2024-08-09 07:28:00|182888.7|182798.7|182881.9|182791.9|182888.8|182798.8|182874.9|182784.9|20
1723188490000|2024-08-09 07:28:10|182882|182792|182885.9|182795.9|182885.9|182795.9|182876|182786|13
1723188500000|2024-08-09 07:28:20|182886.1|182796.1|182882.2|182792.2|182886.2|182796.2|182882.1|182792.1|12
1723188510000|2024-08-09 07:28:30|182881.9|182791.9|182879.5|182789.5|182881.9|182791.9|182872.6|182782.6|9
1723188520000|2024-08-09 07:28:40|182879.3|182789.3|182871.4|182781.4|182879.3|182789.3|182868.8|182778.8|23
1723188530000|2024-08-09 07:28:50|182871.5|182781.5|182889.2|182799.2|182889.2|182799.2|182871.5|182781.5|14
1723188540000|2024-08-09 07:29:00|182889.9|182799.9|182888.8|182798.8|182891.7|182801.7|182884.7|182794.7|17
1723188550000|2024-08-09 07:29:10|182888.7|182798.7|182895.7|182805.7|182895.7|182805.7|182885.5|182795.5|15
1723188560000|2024-08-09 07:29:20|182897.8|182807.8|182916.8|182826.8|182916.8|182826.8|182897.8|182807.8|14
1723188570000|2024-08-09 07:29:30|182918.5|182828.5|182927.6|182837.6|182927.8|182837.8|182917.6|182827.6|13
1723188580000|2024-08-09 07:29:40|182927.7|182837.7|182888.3|182798.3|182934.7|182844.7|182888.3|182798.3|17
1723188590000|2024-08-09 07:29:50|182891.1|182801.1|182920.2|182830.2|182920.4|182830.4|182888.5|182798.5|8
1723188600000|2024-08-09 07:30:00|182926.4|182836.4|182933.9|182843.9|182933.9|182843.9|182926.4|182836.4|9
1723188610000|2024-08-09 07:30:10|182934|182844|182939.5|182849.5|182939.5|182849.5|182933.2|182843.2|7
1723188620000|2024-08-09 07:30:20|182938.5|182848.5|182936.3|182846.3|182938.5|182848.5|182931.3|182841.3|7
1723188630000|2024-08-09 07:30:30|182936.4|182846.4|182944|182854|182945.6|182855.6|182936.4|182846.4|8
1723188640000|2024-08-09 07:30:40|182947|182857|182936.9|182846.9|182947|182857|182936.4|182846.4|9
1723188650000|2024-08-09 07:30:50|182937.1|182847.1|182946.8|182856.8|182946.8|182856.8|182935.1|182845.1|19
1723188660000|2024-08-09 07:31:00|182947.9|182857.9|182947.6|182857.6|182947.9|182857.9|182942.9|182852.9|7
1723188670000|2024-08-09 07:31:10|182949.9|182859.9|182941.7|182851.7|182949.9|182859.9|182939.2|182849.2|9
1723188680000|2024-08-09 07:31:20|182941.5|182851.5|182943.7|182853.7|182945|182855|182939.9|182849.9|12
1723188690000|2024-08-09 07:31:30|182940.6|182850.6|182944.6|182854.6|182944.6|182854.6|182936.8|182846.8|14
1723188700000|2024-08-09 07:31:40|182943.6|182853.6|182893.6|182803.6|182943.9|182853.9|182893.6|182803.6|11
1723188710000|2024-08-09 07:31:50|182892.9|182802.9|182899.2|182809.2|182899.2|182809.2|182892.9|182802.9|12
1723188720000|2024-08-09 07:32:00|182899.3|182809.3|182902.7|182812.7|182902.7|182812.7|182898.7|182808.7|8
1723188730000|2024-08-09 07:32:10|182901.8|182811.8|182901.6|182811.6|182901.8|182811.8|182899.3|182809.3|7
1723188740000|2024-08-09 07:32:20|182901.7|182811.7|182899.1|182809.1|182901.7|182811.7|182898.8|182808.8|12
1723188750000|2024-08-09 07:32:30|182899.2|182809.2|182912.8|182822.8|182912.8|182822.8|182899.2|182809.2|9
1723188760000|2024-08-09 07:32:40|182909.2|182819.2|182896.1|182806.1|182912.8|182822.8|182896|182806|9
1723188770000|2024-08-09 07:32:50|182897.9|182807.9|182899.7|182809.7|182899.7|182809.7|182897|182807|4
1723188780000|2024-08-09 07:33:00|182900.1|182810.1|182900.1|182810.1|182900.1|182810.1|182900.1|182810.1|1
1723188790000|2024-08-09 07:33:10|182895.2|182805.2|182875.6|182785.6|182897.1|182807.1|182859.4|182769.4|13
1723188800000|2024-08-09 07:33:20|182875.2|182785.2|182863|182773|182879.1|182789.1|182856.1|182766.1|18
1723188810000|2024-08-09 07:33:30|182859.3|182769.3|182852.1|182762.1|182859.3|182769.3|182824.6|182734.6|18
1723188820000|2024-08-09 07:33:40|182856.1|182766.1|182864.9|182774.9|182864.9|182774.9|182856.1|182766.1|5
1723188830000|2024-08-09 07:33:50|182866.7|182776.7|182952.1|182862.1|182956.5|182866.5|182866.7|182776.7|17
1723188840000|2024-08-09 07:34:00|182951.1|182861.1|182931.4|182841.4|182951.1|182861.1|182930.7|182840.7|9
1723188850000|2024-08-09 07:34:10|182933|182843|182938.5|182848.5|182938.5|182848.5|182933|182843|2
1723188860000|2024-08-09 07:34:20|182937.9|182847.9|182938.4|182848.4|182939.9|182849.9|182937.8|182847.8|6
1723188870000|2024-08-09 07:34:30|182936.2|182846.2|182920|182830|182942.3|182852.3|182920|182830|16
1723188880000|2024-08-09 07:34:40|182917.6|182827.6|182920.2|182830.2|182921.7|182831.7|182917.6|182827.6|6
1723188890000|2024-08-09 07:34:50|182920.1|182830.1|182909.1|182819.1|182920.1|182830.1|182909.1|182819.1|12
1723188900000|2024-08-09 07:35:00|182902.4|182812.4|182917.8|182827.8|182917.8|182827.8|182902.4|182812.4|17
1723188910000|2024-08-09 07:35:10|182916.9|182826.9|182916.3|182826.3|182920|182830|182914.5|182824.5|17
1723188920000|2024-08-09 07:35:20|182918.2|182828.2|182922|182832|182922|182832|182906.5|182816.5|13
1723188930000|2024-08-09 07:35:30|182920.6|182830.6|182922.2|182832.2|182922.6|182832.6|182920.2|182830.2|5
1723188940000|2024-08-09 07:35:40|182920.1|182830.1|182919.8|182829.8|182920.1|182830.1|182917.2|182827.2|6
1723188950000|2024-08-09 07:35:50|182919.9|182829.9|182902.7|182812.7|182919.9|182829.9|182895.5|182805.5|15
1723188960000|2024-08-09 07:36:00|182906.7|182816.7|182916|182826|182916|182826|182900.3|182810.3|8
1723188970000|2024-08-09 07:36:10|182917.8|182827.8|182921.5|182831.5|182921.5|182831.5|182917.8|182827.8|12
1723188980000|2024-08-09 07:36:20|182921.1|182831.1|182919.4|182829.4|182921.1|182831.1|182918.5|182828.5|10
1723188990000|2024-08-09 07:36:30|182919.6|182829.6|182921.6|182831.6|182922.3|182832.3|182919.6|182829.6|6
1723189000000|2024-08-09 07:36:40|182925.3|182835.3|182925.7|182835.7|182927.7|182837.7|182924.7|182834.7|10
1723189010000|2024-08-09 07:36:50|182924.6|182834.6|182924.2|182834.2|182925.5|182835.5|182924.2|182834.2|8
1723189020000|2024-08-09 07:37:00|182923|182833|182911.9|182821.9|182924.9|182834.9|182911.9|182821.9|13
1723189030000|2024-08-09 07:37:10|182912.1|182822.1|182899.9|182809.9|182912.1|182822.1|182899.9|182809.9|11
1723189040000|2024-08-09 07:37:20|182898.9|182808.9|182897.5|182807.5|182898.9|182808.9|182895.9|182805.9|6
1723189050000|2024-08-09 07:37:30|182897|182807|182883|182793|182897|182807|182882.9|182792.9|12
1723189060000|2024-08-09 07:37:40|182882.2|182792.2|182874|182784|182883.1|182793.1|182868.7|182778.7|20
1723189070000|2024-08-09 07:37:50|182871.8|182781.8|182868.9|182778.9|182874.4|182784.4|182868.8|182778.8|16
1723189080000|2024-08-09 07:38:00|182871|182781|182857.6|182767.6|182871|182781|182857.6|182767.6|8
1723189090000|2024-08-09 07:38:10|182856.5|182766.5|182848.3|182758.3|182856.5|182766.5|182846.6|182756.6|10
1723189100000|2024-08-09 07:38:20|182848.2|182758.2|182854.2|182764.2|182857.3|182767.3|182848.2|182758.2|25
1723189110000|2024-08-09 07:38:30|182860|182770|182853.8|182763.8|182877|182787|182848.9|182758.9|17
1723189120000|2024-08-09 07:38:40|182852|182762|182845.7|182755.7|182852|182762|182839.2|182749.2|14
1723189130000|2024-08-09 07:38:50|182845.4|182755.4|182850.8|182760.8|182851.6|182761.6|182845.4|182755.4|10
1723189140000|2024-08-09 07:39:00|182850|182760|182859|182769|182859|182769|182849.7|182759.7|6
1723189150000|2024-08-09 07:39:10|182893.5|182803.5|182907.3|182817.3|182907.3|182817.3|182893.5|182803.5|16
1723189160000|2024-08-09 07:39:20|182907.5|182817.5|182929.9|182839.9|182935.1|182845.1|182907.5|182817.5|23
1723189170000|2024-08-09 07:39:30|182930|182840|182936.8|182846.8|182936.8|182846.8|182928.9|182838.9|20
1723189180000|2024-08-09 07:39:40|182936.1|182846.1|182928.5|182838.5|182936.9|182846.9|182928.5|182838.5|14
1723189190000|2024-08-09 07:39:50|182928.6|182838.6|182931.4|182841.4|182934.6|182844.6|182928.6|182838.6|8
1723189200000|2024-08-09 07:40:00|182933.3|182843.3|182922|182832|182937.6|182847.6|182921.5|182831.5|16
1723189210000|2024-08-09 07:40:10|182923.7|182833.7|182921.8|182831.8|182923.7|182833.7|182921.8|182831.8|10
1723189220000|2024-08-09 07:40:20|182922|182832|182922|182832|182922|182832|182921.8|182831.8|3
1723189230000|2024-08-09 07:40:30|182921.8|182831.8|182923.6|182833.6|182923.7|182833.7|182921.8|182831.8|8
1723189240000|2024-08-09 07:40:40|182923.8|182833.8|182935.6|182845.6|182940|182850|182923.8|182833.8|10
1723189250000|2024-08-09 07:40:50|182936.5|182846.5|182937.9|182847.9|182938|182848|182934.5|182844.5|9
1723189260000|2024-08-09 07:41:00|182937.8|182847.8|182932.9|182842.9|182937.9|182847.9|182931.6|182841.6|7
1723189270000|2024-08-09 07:41:10|182931.9|182841.9|182976.3|182886.3|182978.1|182888.1|182931.9|182841.9|5
1723189280000|2024-08-09 07:41:20|182976.4|182886.4|182981.2|182891.2|182985.1|182895.1|182976.4|182886.4|10
1723189290000|2024-08-09 07:41:30|182981.5|182891.5|182985.6|182895.6|182985.6|182895.6|182981.5|182891.5|6
1723189300000|2024-08-09 07:41:40|182986|182896|182988.1|182898.1|182988.6|182898.6|182986|182896|5
1723189310000|2024-08-09 07:41:50|182987.9|182897.9|182999.2|182909.2|182999.2|182909.2|182981.2|182891.2|11
1723189320000|2024-08-09 07:42:00|182999.3|182909.3|183005.7|182915.7|183005.7|182915.7|182997.9|182907.9|13
1723189330000|2024-08-09 07:42:10|183005.8|182915.8|183016.9|182926.9|183016.9|182926.9|183005.8|182915.8|13
1723189340000|2024-08-09 07:42:20|183016.1|182926.1|182994.6|182904.6|183016.1|182926.1|182994.6|182904.6|13
1723189350000|2024-08-09 07:42:30|182991.8|182901.8|182994.4|182904.4|182994.4|182904.4|182991.8|182901.8|4
1723189360000|2024-08-09 07:42:40|182994.5|182904.5|182992.7|182902.7|182994.7|182904.7|182992.6|182902.6|5
1723189370000|2024-08-09 07:42:50|182992.8|182902.8|182993.4|182903.4|182995|182905|182992.8|182902.8|4
1723189380000|2024-08-09 07:43:00|182993.9|182903.9|182997.9|182907.9|182997.9|182907.9|182993.9|182903.9|8
1723189390000|2024-08-09 07:43:10|182995.3|182905.3|182989.5|182899.5|182997.2|182907.2|182989.1|182899.1|12
1723189400000|2024-08-09 07:43:20|182989.6|182899.6|182993|182903|182993|182903|182987.7|182897.7|10
1723189410000|2024-08-09 07:43:30|182993.1|182903.1|183002.1|182912.1|183002.1|182912.1|182993.1|182903.1|9
1723189420000|2024-08-09 07:43:40|183002.2|182912.2|183000.4|182910.4|183002.2|182912.2|183000.4|182910.4|3
1723189430000|2024-08-09 07:43:50|183000.3|182910.3|182993.4|182903.4|183000.3|182910.3|182993|182903|6
1723189440000|2024-08-09 07:44:00|182992.5|182902.5|182992.5|182902.5|182992.8|182902.8|182992|182902|5
1723189450000|2024-08-09 07:44:10|182992.6|182902.6|182997.7|182907.7|182997.7|182907.7|182992.6|182902.6|7
1723189460000|2024-08-09 07:44:20|182997.8|182907.8|183000.1|182910.1|183000.2|182910.2|182995.7|182905.7|6
1723189470000|2024-08-09 07:44:30|183000.5|182910.5|183016.6|182926.6|183018.5|182928.5|182998.2|182908.2|16
1723189480000|2024-08-09 07:44:40|183009.9|182919.9|183005.5|182915.5|183012.8|182922.8|183005.5|182915.5|5
1723189500000|2024-08-09 07:45:00|183007|182917|183018.9|182928.9|183018.9|182928.9|183007|182917|5
1723189510000|2024-08-09 07:45:10|183017.1|182927.1|182999.5|182909.5|183017.1|182927.1|182999|182909|8
1723189520000|2024-08-09 07:45:20|183001.4|182911.4|183024.9|182934.9|183024.9|182934.9|183001.4|182911.4|6
1723189530000|2024-08-09 07:45:30|183022.8|182932.8|183009.2|182919.2|183022.8|182932.8|182998.9|182908.9|15
1723189540000|2024-08-09 07:45:40|183009.6|182919.6|183011.8|182921.8|183011.8|182921.8|183009.6|182919.6|2
1723189550000|2024-08-09 07:45:50|183011.9|182921.9|183015.4|182925.4|183015.6|182925.6|183010.7|182920.7|10
1723189560000|2024-08-09 07:46:00|183015.3|182925.3|183019.8|182929.8|183019.8|182929.8|183015.3|182925.3|5
1723189570000|2024-08-09 07:46:10|183020.8|182930.8|183023.1|182933.1|183026|182936|183019.6|182929.6|10
1723189580000|2024-08-09 07:46:20|183024.3|182934.3|183029.9|182939.9|183029.9|182939.9|183024.3|182934.3|6
1723189590000|2024-08-09 07:46:30|183030|182940|183028.1|182938.1|183030.3|182940.3|183027.9|182937.9|8
1723189600000|2024-08-09 07:46:40|183028.5|182938.5|183039.4|182949.4|183039.5|182949.5|183028.5|182938.5|6
1723189610000|2024-08-09 07:46:50|183039.6|182949.6|183026.3|182936.3|183039.8|182949.8|183026.3|182936.3|11
1723189620000|2024-08-09 07:47:00|183024.8|182934.8|182994.5|182904.5|183024.8|182934.8|182994.4|182904.4|11
1723189630000|2024-08-09 07:47:10|182994.3|182904.3|182996.2|182906.2|182996.2|182906.2|182992.9|182902.9|3
1723189640000|2024-08-09 07:47:20|182997.2|182907.2|182996.7|182906.7|182997.2|182907.2|182996.7|182906.7|4
1723189650000|2024-08-09 07:47:30|182997.3|182907.3|183001.9|182911.9|183001.9|182911.9|182995.4|182905.4|10
1723189660000|2024-08-09 07:47:40|183001.2|182911.2|182971.3|182881.3|183001.2|182911.2|182971.3|182881.3|6
1723189670000|2024-08-09 07:47:50|182972.7|182882.7|182985.1|182895.1|182985.1|182895.1|182972.7|182882.7|6
1723189680000|2024-08-09 07:48:00|182992|182902|183066.4|182976.4|183066.4|182976.4|182988.8|182898.8|13
1723189690000|2024-08-09 07:48:10|183064.4|182974.4|183096.8|183006.8|183108.2|183018.2|183064.4|182974.4|23
1723189700000|2024-08-09 07:48:20|183095.7|183005.7|183088|182998|183097.8|183007.8|183088|182998|14
1723189710000|2024-08-09 07:48:30|183089|182999|183091.5|183001.5|183091.5|183001.5|183086.8|182996.8|9
1723189720000|2024-08-09 07:48:40|183091.7|183001.7|183091.2|183001.2|183091.7|183001.7|183090.8|183000.8|4
1723189730000|2024-08-09 07:48:50|183091.1|183001.1|183092.9|183002.9|183093.4|183003.4|183091.1|183001.1|5
1723189740000|2024-08-09 07:49:00|183092|183002|183092.4|183002.4|183093.7|183003.7|183090.1|183000.1|10
1723189750000|2024-08-09 07:49:10|183093.4|183003.4|183088.7|182998.7|183093.4|183003.4|183088.7|182998.7|7
1723189760000|2024-08-09 07:49:20|183091.1|183001.1|183088|182998|183091.2|183001.2|183086.3|182996.3|6
1723189770000|2024-08-09 07:49:30|183086.4|182996.4|183078.7|182988.7|183086.4|182996.4|183078.2|182988.2|17
1723189780000|2024-08-09 07:49:40|183078.9|182988.9|183082.2|182992.2|183084.9|182994.9|183076|182986|14
1723189790000|2024-08-09 07:49:50|183082.3|182992.3|183088|182998|183091.3|183001.3|183082.3|182992.3|8
1723189800000|2024-08-09 07:50:00|183086.1|182996.1|183093.2|183003.2|183093.2|183003.2|183086.1|182996.1|10
1723189810000|2024-08-09 07:50:10|183092.1|183002.1|183092.8|183002.8|183093.6|183003.6|183091|183001|6
1723189820000|2024-08-09 07:50:20|183093.1|183003.1|183069.5|182979.5|183093.1|183003.1|183069.3|182979.3|5
1723189830000|2024-08-09 07:50:30|183070.5|182980.5|183069.2|182979.2|183070.5|182980.5|183068.1|182978.1|5
1723189840000|2024-08-09 07:50:40|183068.7|182978.7|183069|182979|183069.8|182979.8|183068.7|182978.7|4
1723189850000|2024-08-09 07:50:50|183069.1|182979.1|183062.7|182972.7|183069.3|182979.3|183062.3|182972.3|14
1723189860000|2024-08-09 07:51:00|183062.8|182972.8|183064.8|182974.8|183065.5|182975.5|183062.8|182972.8|10
1723189870000|2024-08-09 07:51:10|183064.2|182974.2|183063.4|182973.4|183066.2|182976.2|183061.3|182971.3|8
1723189880000|2024-08-09 07:51:20|183062.5|182972.5|183093.7|183003.7|183100.4|183010.4|183056.5|182966.5|12
1723189890000|2024-08-09 07:51:30|183093.1|183003.1|183098.3|183008.3|183098.3|183008.3|183080.5|182990.5|9
1723189900000|2024-08-09 07:51:40|183103.2|183013.2|183103|183013|183105.8|183015.8|183100.3|183010.3|6
1723189910000|2024-08-09 07:51:50|183103.2|183013.2|183107.7|183017.7|183109.7|183019.7|183103.2|183013.2|14
1723189920000|2024-08-09 07:52:00|183104.5|183014.5|183095.2|183005.2|183104.5|183014.5|183087.3|182997.3|17
1723189930000|2024-08-09 07:52:10|183098.9|183008.9|183096.7|183006.7|183099|183009|183092.7|183002.7|7
1723189940000|2024-08-09 07:52:20|183097.1|183007.1|183109.2|183019.2|183109.2|183019.2|183097.1|183007.1|11
1723189950000|2024-08-09 07:52:30|183109.3|183019.3|183114.1|183024.1|183118.5|183028.5|183105.5|183015.5|19
1723189960000|2024-08-09 07:52:40|183110.6|183020.6|183113.2|183023.2|183113.2|183023.2|183101.5|183011.5|18
1723189970000|2024-08-09 07:52:50|183113.4|183023.4|183114.2|183024.2|183114.2|183024.2|183109.9|183019.9|10
1723189980000|2024-08-09 07:53:00|183113.4|183023.4|183079.1|182989.1|183113.4|183023.4|183079.1|182989.1|16
1723189990000|2024-08-09 07:53:10|183083.1|182993.1|183080|182990|183085.7|182995.7|183079.8|182989.8|8
1723190000000|2024-08-09 07:53:20|183080.2|182990.2|183072.9|182982.9|183080.7|182990.7|183070.4|182980.4|6
1723190010000|2024-08-09 07:53:30|183073.2|182983.2|183073.6|182983.6|183078.5|182988.5|183073.2|182983.2|5
1723190020000|2024-08-09 07:53:40|183077.4|182987.4|183120.4|183030.4|183120.4|183030.4|183077.4|182987.4|20
1723190030000|2024-08-09 07:53:50|183116.8|183026.8|183109.7|183019.7|183116.8|183026.8|183109.7|183019.7|8
1723190040000|2024-08-09 07:54:00|183110|183020|183108.7|183018.7|183110.5|183020.5|183103.9|183013.9|14
1723190050000|2024-08-09 07:54:10|183103.5|183013.5|183102.9|183012.9|183112.4|183022.4|183102.3|183012.3|15
1723190060000|2024-08-09 07:54:20|183103.3|183013.3|183104.9|183014.9|183104.9|183014.9|183103.3|183013.3|4
1723190070000|2024-08-09 07:54:30|183105.4|183015.4|183105.6|183015.6|183106.5|183016.5|183101.4|183011.4|14
1723190080000|2024-08-09 07:54:40|183105.5|183015.5|183104.1|183014.1|183105.5|183015.5|183104.1|183014.1|7
1723190090000|2024-08-09 07:54:50|183104.3|183014.3|183121.8|183031.8|183128.1|183038.1|183104.3|183014.3|12
1723190100000|2024-08-09 07:55:00|183125.2|183035.2|183133.3|183043.3|183135|183045|183124.2|183034.2|18
1723190110000|2024-08-09 07:55:10|183133.2|183043.2|183115.1|183025.1|183133.9|183043.9|183111.4|183021.4|12
1723190120000|2024-08-09 07:55:20|183114.8|183024.8|183112.6|183022.6|183114.8|183024.8|183108|183018|9
1723190130000|2024-08-09 07:55:30|183112|183022|183078.7|182988.7|183112|183022|183075.9|182985.9|9
1723190140000|2024-08-09 07:55:40|183075.9|182985.9|183075|182985|183088.7|182998.7|183072.3|182982.3|11
1723190150000|2024-08-09 07:55:50|183078.7|182988.7|183077.6|182987.6|183091.3|183001.3|183077.6|182987.6|11
1723190160000|2024-08-09 07:56:00|183085.2|182995.2|183073.2|182983.2|183085.2|182995.2|183073.2|182983.2|6
1723190170000|2024-08-09 07:56:10|183073|182983|183073|182983|183073|182983|183073|182983|1
1723190180000|2024-08-09 07:56:20|183073.2|182983.2|183073.2|182983.2|183073.2|182983.2|183073.2|182983.2|1
1723190190000|2024-08-09 07:56:30|183072.9|182982.9|183073.6|182983.6|183086.4|182996.4|183071.6|182981.6|14
1723190200000|2024-08-09 07:56:40|183073.1|182983.1|183072.3|182982.3|183073.1|182983.1|183072.3|182982.3|2
1723190210000|2024-08-09 07:56:50|183072|182982|183070.9|182980.9|183076.4|182986.4|183070.9|182980.9|4
1723190220000|2024-08-09 07:57:00|183076.4|182986.4|183073|182983|183077.7|182987.7|183072.9|182982.9|5
1723190230000|2024-08-09 07:57:10|183072.1|182982.1|183069.7|182979.7|183072.1|182982.1|183069|182979|8
1723190240000|2024-08-09 07:57:20|183069.6|182979.6|183069.2|182979.2|183074.2|182984.2|183068.4|182978.4|8
1723190250000|2024-08-09 07:57:30|183069|182979|183077.1|182987.1|183077.1|182987.1|183068.5|182978.5|14
1723190260000|2024-08-09 07:57:40|183077.3|182987.3|183080.8|182990.8|183109.1|183019.1|183074.1|182984.1|14
1723190270000|2024-08-09 07:57:50|183084.5|182994.5|183089.3|182999.3|183089.5|182999.5|183081.2|182991.2|8
1723190280000|2024-08-09 07:58:00|183092.3|183002.3|183082.5|182992.5|183092.5|183002.5|183082.5|182992.5|5
1723190290000|2024-08-09 07:58:10|183083|182993|183111.8|183021.8|183112.2|183022.2|183083|182993|15
1723190300000|2024-08-09 07:58:20|183111.2|183021.2|183078.8|182988.8|183111.2|183021.2|183078.6|182988.6|8
1723190310000|2024-08-09 07:58:30|183078.9|182988.9|183075.6|182985.6|183079.3|182989.3|183075.5|182985.5|6
1723190320000|2024-08-09 07:58:40|183075.5|182985.5|183075.7|182985.7|183075.8|182985.8|183075.2|182985.2|6
1723190330000|2024-08-09 07:58:50|183076|182986|183075.6|182985.6|183076.4|182986.4|183075.2|182985.2|10
1723190340000|2024-08-09 07:59:00|183076.3|182986.3|183081.4|182991.4|183084.1|182994.1|183070.7|182980.7|15
1723190350000|2024-08-09 07:59:10|183086|182996|183089.3|182999.3|183093.9|183003.9|183082.5|182992.5|9
1723190360000|2024-08-09 07:59:20|183089.5|182999.5|183090.3|183000.3|183090.3|183000.3|183086.1|182996.1|5
1723190370000|2024-08-09 07:59:30|183091.5|183001.5|183066.4|182976.4|183097.6|183007.6|183066.3|182976.3|9
1723190380000|2024-08-09 07:59:40|183066.7|182976.7|183062.3|182972.3|183069.4|182979.4|183062.3|182972.3|11
1723190390000|2024-08-09 07:59:50|183067.2|182977.2|183064.5|182974.5|183068.2|182978.2|183063.9|182973.9|7
1723190400000|2024-08-09 08:00:00|183064.8|182974.8|183066.9|182976.9|183067.7|182977.7|183064.5|182974.5|9
1723190410000|2024-08-09 08:00:10|183065.9|182975.9|183038|182948|183066.6|182976.6|183038|182948|6
1723190420000|2024-08-09 08:00:20|183039.9|182949.9|183036.3|182946.3|183040.6|182950.6|183026.7|182936.7|16
1723190430000|2024-08-09 08:00:30|183040|182950|183033.3|182943.3|183040|182950|183025.8|182935.8|18
1723190440000|2024-08-09 08:00:40|183037.8|182947.8|183126.4|183036.4|183131.4|183041.4|183030.6|182940.6|9
1723190450000|2024-08-09 08:00:50|183098.9|183008.9|183067.6|182977.6|183098.9|183008.9|183061.1|182971.1|18
1723190460000|2024-08-09 08:01:00|183067.7|182977.7|183073.1|182983.1|183073.9|182983.9|183067.3|182977.3|18
1723190470000|2024-08-09 08:01:10|183072.6|182982.6|183068.6|182978.6|183072.6|182982.6|183068.6|182978.6|13
1723190480000|2024-08-09 08:01:20|183065.3|182975.3|183079.2|182989.2|183079.2|182989.2|183065.3|182975.3|14
1723190490000|2024-08-09 08:01:30|183079.1|182989.1|183086.9|182996.9|183086.9|182996.9|183079|182989|12
1723190500000|2024-08-09 08:01:40|183104.4|183014.4|183110.8|183020.8|183112.6|183022.6|183103.2|183013.2|15
1723190510000|2024-08-09 08:01:50|183110.9|183020.9|183124|183034|183124.4|183034.4|183110.9|183020.9|14
1723190520000|2024-08-09 08:02:00|183122.7|183032.7|183140.6|183050.6|183140.6|183050.6|183122.7|183032.7|16
1723190530000|2024-08-09 08:02:10|183138.2|183048.2|183130.8|183040.8|183140.4|183050.4|183130.8|183040.8|7
1723190540000|2024-08-09 08:02:20|183134.3|183044.3|183127|183037|183134.3|183044.3|183126.3|183036.3|7
1723190550000|2024-08-09 08:02:30|183126.8|183036.8|183126.1|183036.1|183126.8|183036.8|183125.8|183035.8|10
1723190560000|2024-08-09 08:02:40|183129.1|183039.1|183134.9|183044.9|183135.3|183045.3|183128.7|183038.7|13
1723190570000|2024-08-09 08:02:50|183137.6|183047.6|183137|183047|183139.8|183049.8|183135.5|183045.5|11
1723190580000|2024-08-09 08:03:00|183137.1|183047.1|183137.9|183047.9|183137.9|183047.9|183137.1|183047.1|2
1723190590000|2024-08-09 08:03:10|183134.8|183044.8|183143.2|183053.2|183143.4|183053.4|183134.8|183044.8|5
1723190600000|2024-08-09 08:03:20|183142.5|183052.5|183138.2|183048.2|183142.5|183052.5|183137.3|183047.3|9
1723190610000|2024-08-09 08:03:30|183138.1|183048.1|183106.1|183016.1|183138.1|183048.1|183071.3|182981.3|27
1723190620000|2024-08-09 08:03:40|183106.2|183016.2|183122.4|183032.4|183122.6|183032.6|183104.3|183014.3|14
1723190630000|2024-08-09 08:03:50|183120.6|183030.6|183133|183043|183133.9|183043.9|183120.6|183030.6|8
1723190640000|2024-08-09 08:04:00|183125.1|183035.1|183135.4|183045.4|183135.4|183045.4|183124.8|183034.8|10
1723190650000|2024-08-09 08:04:10|183137.6|183047.6|183122.4|183032.4|183137.6|183047.6|183122.4|183032.4|17
1723190660000|2024-08-09 08:04:20|183122.5|183032.5|183123.1|183033.1|183124.2|183034.2|183122.4|183032.4|11
1723190670000|2024-08-09 08:04:30|183123.3|183033.3|183118|183028|183123.6|183033.6|183118|183028|9
1723190680000|2024-08-09 08:04:40|183118.3|183028.3|183123.8|183033.8|183129.7|183039.7|183118.3|183028.3|16
1723190690000|2024-08-09 08:04:50|183123.3|183033.3|183121.6|183031.6|183126.2|183036.2|183118|183028|12
1723190700000|2024-08-09 08:05:00|183121.5|183031.5|183126.8|183036.8|183126.8|183036.8|183121.2|183031.2|15
1723190710000|2024-08-09 08:05:10|183126.7|183036.7|183126.2|183036.2|183127.4|183037.4|183126.2|183036.2|6
1723190720000|2024-08-09 08:05:20|183126.1|183036.1|183128.3|183038.3|183130.4|183040.4|183124.8|183034.8|9
1723190730000|2024-08-09 08:05:30|183127.2|183037.2|183133.1|183043.1|183133.1|183043.1|183117.7|183027.7|16
1723190740000|2024-08-09 08:05:40|183133.2|183043.2|183131.1|183041.1|183134.2|183044.2|183128.4|183038.4|14
1723190750000|2024-08-09 08:05:50|183130.6|183040.6|183122.2|183032.2|183130.6|183040.6|183118.5|183028.5|12
1723190760000|2024-08-09 08:06:00|183122.3|183032.3|183136.8|183046.8|183138.8|183048.8|183122.3|183032.3|14
1723190770000|2024-08-09 08:06:10|183138|183048|183141.9|183051.9|183142.4|183052.4|183138|183048|6
1723190780000|2024-08-09 08:06:20|183142.9|183052.9|183136|183046|183143|183053|183136|183046|12
1723190790000|2024-08-09 08:06:30|183135.3|183045.3|183135.3|183045.3|183135.3|183045.3|183135.3|183045.3|1
1723190800000|2024-08-09 08:06:40|183134.7|183044.7|183123.7|183033.7|183134.7|183044.7|183123.6|183033.6|8
1723190810000|2024-08-09 08:06:50|183124.5|183034.5|183126.3|183036.3|183127|183037|183123.8|183033.8|7
1723190820000|2024-08-09 08:07:00|183127.1|183037.1|183124.2|183034.2|183127.1|183037.1|183124.2|183034.2|5
1723190830000|2024-08-09 08:07:10|183124.7|183034.7|183120.5|183030.5|183125.2|183035.2|183120.3|183030.3|14
1723190840000|2024-08-09 08:07:20|183116.2|183026.2|183113.4|183023.4|183116.2|183026.2|183112.9|183022.9|6
1723190850000|2024-08-09 08:07:30|183113.5|183023.5|183117.4|183027.4|183117.8|183027.8|183113.5|183023.5|9
1723190860000|2024-08-09 08:07:40|183115.1|183025.1|183113.1|183023.1|183117.3|183027.3|183110.7|183020.7|7
1723190870000|2024-08-09 08:07:50|183113|183023|183094|183004|183113|183023|183088.9|182998.9|12
1723190880000|2024-08-09 08:08:00|183094.6|183004.6|183100.9|183010.9|183100.9|183010.9|183094.2|183004.2|8
1723190890000|2024-08-09 08:08:10|183100.6|183010.6|183092.3|183002.3|183100.6|183010.6|183086.8|182996.8|9
1723190900000|2024-08-09 08:08:20|183091.3|183001.3|183094.2|183004.2|183094.2|183004.2|183091.3|183001.3|5
1723190910000|2024-08-09 08:08:30|183093.3|183003.3|183085.6|182995.6|183093.3|183003.3|183085.1|182995.1|5
1723190920000|2024-08-09 08:08:40|183085|182995|183078.4|182988.4|183085|182995|183075.1|182985.1|5
1723190930000|2024-08-09 08:08:50|183078.5|182988.5|183077.2|182987.2|183078.5|182988.5|183076.7|182986.7|3
1723190940000|2024-08-09 08:09:00|183102.9|183012.9|183087.6|182997.6|183109.5|183019.5|183087.3|182997.3|8
1723190950000|2024-08-09 08:09:10|183087.7|182997.7|183086.4|182996.4|183090.4|183000.4|183086.4|182996.4|4
1723190960000|2024-08-09 08:09:20|183086.5|182996.5|183089.4|182999.4|183089.6|182999.6|183086.5|182996.5|4
1723190970000|2024-08-09 08:09:30|183089.6|182999.6|183094|183004|183094.7|183004.7|183089.6|182999.6|5
1723190980000|2024-08-09 08:09:40|183094.2|183004.2|183099.5|183009.5|183099.5|183009.5|183094.2|183004.2|8
1723190990000|2024-08-09 08:09:50|183098.6|183008.6|183096.7|183006.7|183099.7|183009.7|183093.7|183003.7|12
1723191000000|2024-08-09 08:10:00|183094.4|183004.4|183083.7|182993.7|183094.4|183004.4|183083.6|182993.6|14
1723191010000|2024-08-09 08:10:10|183086.1|182996.1|183082.6|182992.6|183088.9|182998.9|183082.1|182992.1|10
1723191020000|2024-08-09 08:10:20|183082|182992|182991.8|182901.8|183082|182992|182991.8|182901.8|14
1723191030000|2024-08-09 08:10:30|182991.9|182901.9|182946.2|182856.2|182991.9|182901.9|182943.8|182853.8|16
1723191040000|2024-08-09 08:10:40|182946.5|182856.5|182943.8|182853.8|182946.5|182856.5|182943.1|182853.1|6
1723191050000|2024-08-09 08:10:50|182944.1|182854.1|182962|182872|182966.3|182876.3|182943.6|182853.6|15
1723191060000|2024-08-09 08:11:00|182960.1|182870.1|182923|182833|182960.7|182870.7|182918.2|182828.2|18
1723191070000|2024-08-09 08:11:10|182923.5|182833.5|182930.5|182840.5|182933.1|182843.1|182921.9|182831.9|21
1723191080000|2024-08-09 08:11:20|182930.3|182840.3|182925.3|182835.3|182930.3|182840.3|182924.9|182834.9|9
1723191090000|2024-08-09 08:11:30|182925.1|182835.1|182930.6|182840.6|182933.5|182843.5|182917.7|182827.7|12
1723191100000|2024-08-09 08:11:40|182930.5|182840.5|182930.3|182840.3|182933.5|182843.5|182926.9|182836.9|13
1723191110000|2024-08-09 08:11:50|182929.8|182839.8|182919.5|182829.5|182930.3|182840.3|182910.7|182820.7|12
1723191120000|2024-08-09 08:12:00|182923.3|182833.3|182919.2|182829.2|182925.6|182835.6|182916.7|182826.7|13
1723191130000|2024-08-09 08:12:10|182917.1|182827.1|182930.7|182840.7|182930.8|182840.8|182917.1|182827.1|13
1723191140000|2024-08-09 08:12:20|182933.5|182843.5|182959.3|182869.3|182959.3|182869.3|182930.9|182840.9|16
1723191150000|2024-08-09 08:12:30|182960.2|182870.2|182959.6|182869.6|182960.3|182870.3|182959.6|182869.6|3
1723191160000|2024-08-09 08:12:40|182960.3|182870.3|182958.7|182868.7|182965.8|182875.8|182953.6|182863.6|20
1723191170000|2024-08-09 08:12:50|182957.5|182867.5|182949.2|182859.2|182958|182868|182944.1|182854.1|13
1723191180000|2024-08-09 08:13:00|182948.2|182858.2|182944.8|182854.8|182953.5|182863.5|182943.3|182853.3|23
1723191190000|2024-08-09 08:13:10|182944|182854|182942.7|182852.7|182944.8|182854.8|182942.3|182852.3|9
1723191200000|2024-08-09 08:13:20|182942.5|182852.5|182944.7|182854.7|182948.5|182858.5|182940.8|182850.8|9
1723191210000|2024-08-09 08:13:30|182940.8|182850.8|182944.6|182854.6|182949.7|182859.7|182940.8|182850.8|6
1723191220000|2024-08-09 08:13:40|182944.1|182854.1|183080.3|182990.3|183080.3|182990.3|182944.1|182854.1|17
1723191230000|2024-08-09 08:13:50|183078.4|182988.4|183078.3|182988.3|183083.3|182993.3|183076.9|182986.9|15
1723191240000|2024-08-09 08:14:00|183078.2|182988.2|183113.9|183023.9|183127.3|183037.3|183077.8|182987.8|24
1723191250000|2024-08-09 08:14:10|183110.1|183020.1|183105.1|183015.1|183112.5|183022.5|183099.4|183009.4|19
1723191260000|2024-08-09 08:14:20|183108.2|183018.2|183107|183017|183113.6|183023.6|183102.2|183012.2|20
1723191270000|2024-08-09 08:14:30|183102.6|183012.6|183102.8|183012.8|183108.2|183018.2|183100.2|183010.2|12
1723191280000|2024-08-09 08:14:40|183102.6|183012.6|183098|183008|183102.6|183012.6|183096.9|183006.9|13
1723191290000|2024-08-09 08:14:50|183095.4|183005.4|183101.4|183011.4|183105.3|183015.3|183093.9|183003.9|9
1723191300000|2024-08-09 08:15:00|183091.9|183001.9|183104.4|183014.4|183131.7|183041.7|183091.9|183001.9|22
1723191310000|2024-08-09 08:15:10|183104.1|183014.1|183105|183015|183105|183015|183104.1|183014.1|3
1723191320000|2024-08-09 08:15:20|183104.9|183014.9|183106.6|183016.6|183106.9|183016.9|183100|183010|10
1723191330000|2024-08-09 08:15:30|183106.5|183016.5|183062.2|182972.2|183106.5|183016.5|183057.2|182967.2|13
1723191340000|2024-08-09 08:15:40|183062.8|182972.8|183069.4|182979.4|183076.2|182986.2|183062.8|182972.8|9
1723191350000|2024-08-09 08:15:50|183071.8|182981.8|183100.9|183010.9|183105.2|183015.2|183071.8|182981.8|11
1723191360000|2024-08-09 08:16:00|183106|183016|183106.5|183016.5|183109.9|183019.9|183102|183012|14
1723191370000|2024-08-09 08:16:10|183107.5|183017.5|183112.4|183022.4|183112.5|183022.5|183104.8|183014.8|9
1723191380000|2024-08-09 08:16:20|183109.7|183019.7|183122.9|183032.9|183123.2|183033.2|183109.6|183019.6|19
1723191390000|2024-08-09 08:16:30|183123.8|183033.8|183128.9|183038.9|183129.4|183039.4|183120.4|183030.4|10
1723191400000|2024-08-09 08:16:40|183129.1|183039.1|183118|183028|183129.1|183039.1|183118|183028|6
1723191410000|2024-08-09 08:16:50|183117.5|183027.5|183117.5|183027.5|183117.5|183027.5|183117|183027|3
1723191420000|2024-08-09 08:17:00|183116.6|183026.6|183087.5|182997.5|183116.6|183026.6|183083.5|182993.5|21
1723191430000|2024-08-09 08:17:10|183089.8|182999.8|183100.1|183010.1|183100.1|183010.1|183089.8|182999.8|6
1723191440000|2024-08-09 08:17:20|183102.5|183012.5|183097.6|183007.6|183109.9|183019.9|183090.8|183000.8|21
1723191450000|2024-08-09 08:17:30|183091.7|183001.7|183094.9|183004.9|183096.6|183006.6|183091.7|183001.7|9
1723191460000|2024-08-09 08:17:40|183090.6|183000.6|183088.8|182998.8|183095.1|183005.1|183088.8|182998.8|8
1723191470000|2024-08-09 08:17:50|183090.7|183000.7|183105.3|183015.3|183105.6|183015.6|183090.7|183000.7|9
1723191480000|2024-08-09 08:18:00|183105.1|183015.1|183105.4|183015.4|183105.4|183015.4|183105.1|183015.1|3
1723191490000|2024-08-09 08:18:10|183105.7|183015.7|183094.1|183004.1|183105.7|183015.7|183091|183001|9
1723191500000|2024-08-09 08:18:20|183094.2|183004.2|183038.6|182948.6|183094.2|183004.2|183037.8|182947.8|9
1723191510000|2024-08-09 08:18:30|183039.1|182949.1|183035.8|182945.8|183039.1|182949.1|183035.6|182945.6|10
1723191520000|2024-08-09 08:18:40|183036.7|182946.7|183034|182944|183036.7|182946.7|183034|182944|2
1723191530000|2024-08-09 08:18:50|183032.1|182942.1|183038.4|182948.4|183042.6|182952.6|183030.6|182940.6|8
1723191540000|2024-08-09 08:19:00|183037.3|182947.3|183049.8|182959.8|183049.8|182959.8|183028.7|182938.7|12
1723191550000|2024-08-09 08:19:10|183049.2|182959.2|183048.7|182958.7|183049.2|182959.2|183046.6|182956.6|4
1723191560000|2024-08-09 08:19:20|183050.5|182960.5|183129.3|183039.3|183134.8|183044.8|183050.5|182960.5|20
1723191570000|2024-08-09 08:19:30|183129.2|183039.2|183148|183058|183152.7|183062.7|183129.2|183039.2|19
1723191580000|2024-08-09 08:19:40|183148.2|183058.2|183167.3|183077.3|183171.6|183081.6|183146.9|183056.9|16
1723191590000|2024-08-09 08:19:50|183170.2|183080.2|183182.9|183092.9|183182.9|183092.9|183167.9|183077.9|12
1723191600000|2024-08-09 08:20:00|183170.5|183080.5|183153.5|183063.5|183170.5|183080.5|183146.7|183056.7|18
1723191610000|2024-08-09 08:20:10|183153.4|183063.4|183150|183060|183162.7|183072.7|183147.6|183057.6|14
1723191620000|2024-08-09 08:20:20|183147.3|183057.3|183150|183060|183151.3|183061.3|183145.9|183055.9|14
1723191630000|2024-08-09 08:20:30|183150.1|183060.1|183144|183054|183152.5|183062.5|183143.3|183053.3|16
1723191640000|2024-08-09 08:20:40|183143.3|183053.3|183151.2|183061.2|183151.2|183061.2|183143.3|183053.3|9
1723191650000|2024-08-09 08:20:50|183151.3|183061.3|183155.1|183065.1|183155.1|183065.1|183151.2|183061.2|5
1723191660000|2024-08-09 08:21:00|183151.6|183061.6|183161.7|183031.7|183171.8|183061.6|183148.4|183031.2|10
1723191670000|2024-08-09 08:21:10|183155|183025|183157.6|183027.6|183161|183031|183155|183025|7
1723191680000|2024-08-09 08:21:20|183157.9|183027.9|183167.2|183037.2|183167.2|183037.2|183157.9|183027.9|12
1723191690000|2024-08-09 08:21:30|183164.8|183034.8|183122.7|183032.7|183164.8|183034.8|183122.7|183032.7|3
1723191710000|2024-08-09 08:21:50|183127.6|183037.6|183123.2|183033.2|183127.8|183037.8|183123.2|183033.2|3
1723191720000|2024-08-09 08:22:00|183122.7|183032.7|183123.9|183033.9|183123.9|183033.9|183122.7|183032.7|4
1723191730000|2024-08-09 08:22:10|183123|183033|183240.4|183110.4|183240.4|183110.4|183123|183033|23
1723191740000|2024-08-09 08:22:20|183250.8|183120.8|183282.8|183152.8|183286.4|183156.4|183250.8|183120.8|23
1723191750000|2024-08-09 08:22:30|183283|183153|183289.2|183159.2|183292.2|183162.2|183283|183153|17
1723191760000|2024-08-09 08:22:40|183285.4|183155.4|183288.3|183158.3|183290|183160|183282.7|183152.7|22
1723191770000|2024-08-09 08:22:50|183287.3|183157.3|183320.6|183190.6|183330.8|183200.8|183287.2|183157.2|16
1723191780000|2024-08-09 08:23:00|183322.9|183192.9|183311.3|183181.3|183327.5|183197.5|183311.3|183181.3|30
1723191790000|2024-08-09 08:23:10|183314.7|183184.7|183307.9|183177.9|183314.7|183184.7|183305.6|183175.6|10
1723191800000|2024-08-09 08:23:20|183306.5|183176.5|183303.8|183173.8|183306.5|183176.5|183303.2|183173.2|8
1723191810000|2024-08-09 08:23:30|183302.2|183172.2|183294.7|183164.7|183303|183173|183289.1|183159.1|12
1723191820000|2024-08-09 08:23:40|183294.6|183164.6|183186.5|183096.5|183294.6|183182.4|183186.5|183096.5|17
1723191830000|2024-08-09 08:23:50|183190.1|183100.1|183185.4|183095.4|183190.7|183100.7|183183.9|183093.9|10
1723191840000|2024-08-09 08:24:00|183185.5|183095.5|183183.4|183093.4|183190.3|183100.3|183180.4|183090.4|13
1723191850000|2024-08-09 08:24:10|183185.9|183095.9|183210.3|183120.3|183210.3|183120.3|183180.5|183090.5|13
1723191860000|2024-08-09 08:24:20|183214.7|183124.7|183204.1|183114.1|183214.7|183124.7|183199.3|183109.3|21
1723191870000|2024-08-09 08:24:30|183204.3|183114.3|183207.4|183117.4|183216.7|183126.7|183203.9|183113.9|13
1723191880000|2024-08-09 08:24:40|183211.6|183121.6|183215.2|183125.2|183218|183128|183211.6|183121.6|16
1723191890000|2024-08-09 08:24:50|183213.7|183123.7|183230.3|183140.3|183230.3|183140.3|183212.8|183122.8|13
1723191900000|2024-08-09 08:25:00|183230.4|183140.4|183247.9|183157.9|183249.7|183159.7|183228.7|183138.7|10
1723191910000|2024-08-09 08:25:10|183248|183158|183240|183150|183250.3|183160.3|183240|183150|12
1723191920000|2024-08-09 08:25:20|183237.7|183147.7|183267.9|183137.9|183268.5|183147.7|183237.7|183126.5|24
1723191930000|2024-08-09 08:25:30|183256.8|183126.8|183257.4|183127.4|183269.9|183139.9|183254.8|183124.8|13
1723191940000|2024-08-09 08:25:40|183257.8|183127.8|183260.5|183130.5|183279.3|183149.3|183246.3|183116.3|22
1723191950000|2024-08-09 08:25:50|183260.6|183130.6|183263.1|183133.1|183265.5|183135.5|183256|183126|7
1723191960000|2024-08-09 08:26:00|183263.2|183133.2|183251.5|183121.5|183263.2|183133.2|183251.4|183121.4|14
1723191970000|2024-08-09 08:26:10|183251.7|183121.7|183260.7|183130.7|183261.2|183131.2|183250.4|183120.4|15
1723191980000|2024-08-09 08:26:20|183257.1|183127.1|183267.3|183137.3|183267.3|183137.3|183257|183127|5
1723191990000|2024-08-09 08:26:30|183268.7|183138.7|183273.4|183143.4|183275.1|183145.1|183262.7|183132.7|10
1723192000000|2024-08-09 08:26:40|183281|183151|183285.4|183155.4|183286.1|183156.1|183281|183151|12
1723192010000|2024-08-09 08:26:50|183283.9|183153.9|183243.6|183113.6|183283.9|183153.9|183243.4|183113.4|19
1723192020000|2024-08-09 08:27:00|183244.7|183114.7|183246.5|183116.5|183248.5|183118.5|183243.1|183113.1|15
1723192030000|2024-08-09 08:27:10|183246.3|183116.3|183281.9|183151.9|183287.3|183157.3|183244.4|183114.4|15
1723192040000|2024-08-09 08:27:20|183277.5|183147.5|183306.7|183176.7|183308.1|183178.1|183277.5|183147.5|22
1723192050000|2024-08-09 08:27:30|183306.6|183176.6|183320.1|183190.1|183320.5|183190.5|183306.6|183176.6|14
1723192060000|2024-08-09 08:27:40|183320.3|183190.3|183336|183206|183336|183206|183320.3|183190.3|20
1723192070000|2024-08-09 08:27:50|183340.9|183210.9|183334|183204|183343.5|183213.5|183334|183204|20
1723192080000|2024-08-09 08:28:00|183334.1|183204.1|183367.4|183237.4|183367.4|183237.4|183334.1|183204.1|14
1723192090000|2024-08-09 08:28:10|183366.9|183236.9|183361.5|183231.5|183367.4|183237.4|183361.5|183231.5|6
1723192100000|2024-08-09 08:28:20|183362.4|183232.4|183351.2|183221.2|183374.1|183244.1|183347.2|183217.2|19
1723192110000|2024-08-09 08:28:30|183351.4|183221.4|183351.1|183221.1|183356.5|183226.5|183350.1|183220.1|11
1723192120000|2024-08-09 08:28:40|183351.2|183221.2|183353.2|183263.2|183353.2|183263.2|183344.9|183214.9|20
1723192130000|2024-08-09 08:28:50|183353.3|183263.3|183353|183263|183353.3|183263.3|183349.3|183259.3|14
1723192140000|2024-08-09 08:29:00|183352.3|183262.3|183357|183267|183362.2|183272.2|183350.9|183260.9|10
1723192150000|2024-08-09 08:29:10|183356.7|183266.7|183347.3|183257.3|183356.7|183266.7|183345.3|183255.3|5
1723192160000|2024-08-09 08:29:20|183349.4|183259.4|183329.5|183239.5|183349.4|183259.4|183326.9|183236.9|13
1723192170000|2024-08-09 08:29:30|183328.9|183238.9|183320.5|183230.5|183328.9|183238.9|183320.5|183230.5|11
1723192180000|2024-08-09 08:29:40|183320.2|183230.2|183298.3|183208.3|183320.2|183230.2|183262.4|183172.4|24
1723192190000|2024-08-09 08:29:50|183297.3|183207.3|183289.5|183199.5|183297.3|183207.3|183286.2|183196.2|22
1723192200000|2024-08-09 08:30:00|183288|183198|183222|183132|183288|183198|183218.5|183128.5|25
1723192210000|2024-08-09 08:30:10|183221.1|183131.1|183212.1|183122.1|183221.9|183131.9|183206.3|183116.3|16
1723192220000|2024-08-09 08:30:20|183212.6|183122.6|183215.1|183125.1|183225.9|183135.9|183212.6|183122.6|16
1723192230000|2024-08-09 08:30:30|183215|183125|183213.8|183123.8|183220.5|183130.5|183212|183122|16
1723192240000|2024-08-09 08:30:40|183213.7|183123.7|183202.4|183112.4|183213.7|183123.7|183198|183108|12
1723192250000|2024-08-09 08:30:50|183202.6|183112.6|183210.7|183120.7|183210.7|183120.7|183202.6|183112.6|11
1723192260000|2024-08-09 08:31:00|183210.4|183120.4|183183.9|183093.9|183210.4|183120.4|183180.5|183090.5|15
1723192270000|2024-08-09 08:31:10|183183.6|183093.6|183209.1|183119.1|183209.1|183119.1|183183.6|183093.6|17
1723192280000|2024-08-09 08:31:20|183209.4|183119.4|183210.8|183120.8|183212.9|183122.9|183208.3|183118.3|19
1723192290000|2024-08-09 08:31:30|183211.2|183121.2|183206.9|183116.9|183211.2|183121.2|183204.7|183114.7|17
1723192300000|2024-08-09 08:31:40|183206.6|183116.6|183202.9|183112.9|183209.3|183119.3|183202.9|183112.9|8
1723192310000|2024-08-09 08:31:50|183203|183113|183210.9|183120.9|183225.5|183135.5|183203|183113|17
1723192320000|2024-08-09 08:32:00|183211|183121|183212.7|183122.7|183213.6|183123.6|183211|183121|8
1723192330000|2024-08-09 08:32:10|183212|183122|183217.4|183127.4|183217.4|183127.4|183210.9|183120.9|12
1723192340000|2024-08-09 08:32:20|183217.2|183127.2|183223.1|183133.1|183223.1|183133.1|183188.6|183098.6|22
1723192350000|2024-08-09 08:32:30|183223|183133|183223.1|183133.1|183225.9|183135.9|183216.2|183126.2|14
1723192360000|2024-08-09 08:32:40|183219.6|183129.6|183218.6|183128.6|183219.6|183129.6|183211.7|183121.7|21
1723192370000|2024-08-09 08:32:50|183219.5|183129.5|183214.5|183124.5|183230.4|183140.4|183214.5|183124.5|20
1723192380000|2024-08-09 08:33:00|183213.7|183123.7|183217.4|183127.4|183218.4|183128.4|183213.7|183123.7|10
1723192390000|2024-08-09 08:33:10|183214.4|183124.4|183223.5|183133.5|183225.9|183135.9|183214.4|183124.4|22
1723192400000|2024-08-09 08:33:20|183219.7|183129.7|183223.8|183133.8|183223.8|183133.8|183214.6|183124.6|11
1723192410000|2024-08-09 08:33:30|183215.6|183125.6|183224.4|183134.4|183225.7|183135.7|183214.9|183124.9|12
1723192420000|2024-08-09 08:33:40|183225.1|183135.1|183226.5|183136.5|183231.4|183141.4|183221.7|183131.7|27
1723192430000|2024-08-09 08:33:50|183225.8|183135.8|183228.6|183138.6|183231.1|183141.1|183225.8|183135.8|13
1723192440000|2024-08-09 08:34:00|183225.8|183135.8|183230.2|183140.2|183230.2|183140.2|183225.8|183135.8|9
1723192450000|2024-08-09 08:34:10|183229.4|183139.4|183216.1|183126.1|183230.4|183140.4|183210.4|183120.4|22
1723192460000|2024-08-09 08:34:20|183220.8|183130.8|183227.6|183137.6|183229.9|183139.9|183220.8|183130.8|17
1723192470000|2024-08-09 08:34:30|183227.7|183137.7|183218.6|183128.6|183227.9|183137.9|183218.6|183128.6|12
1723192480000|2024-08-09 08:34:40|183222.4|183132.4|183211.2|183121.2|183222.4|183132.4|183211.2|183121.2|11
1723192490000|2024-08-09 08:34:50|183214.2|183124.2|183213.4|183123.4|183222.1|183132.1|183213.4|183123.4|13
1723192500000|2024-08-09 08:35:00|183213.2|183123.2|183220.9|183130.9|183220.9|183130.9|183212.2|183122.2|10
1723192510000|2024-08-09 08:35:10|183219.8|183129.8|183207.8|183117.8|183219.8|183129.8|183198.8|183108.8|14
1723192520000|2024-08-09 08:35:20|183207.9|183117.9|183205.8|183115.8|183207.9|183117.9|183205.8|183115.8|5
1723192530000|2024-08-09 08:35:30|183205.9|183115.9|183208.9|183118.9|183208.9|183118.9|183205.9|183115.9|2
1723192540000|2024-08-09 08:35:40|183209|183119|183228.1|183138.1|183231.1|183141.1|183209|183119|15
1723192550000|2024-08-09 08:35:50|183228|183138|183228|183138|183228|183138|183228|183138|1
1723192560000|2024-08-09 08:36:00|183231.1|183141.1|183215.4|183125.4|183231.2|183141.2|183215.4|183125.4|5
1723192570000|2024-08-09 08:36:10|183213|183123|183225.3|183135.3|183225.3|183135.3|183213|183123|14
1723192580000|2024-08-09 08:36:20|183225.4|183135.4|183218.9|183128.9|183227.2|183137.2|183218|183128|7
1723192590000|2024-08-09 08:36:30|183218|183128|183215.9|183125.9|183220.6|183130.6|183215|183125|15
1723192600000|2024-08-09 08:36:40|183218.9|183128.9|183222.5|183132.5|183223|183133|183218.9|183128.9|7
1723192610000|2024-08-09 08:36:50|183222.6|183132.6|183222.9|183132.9|183222.9|183132.9|183222.6|183132.6|2
1723192620000|2024-08-09 08:37:00|183224.2|183134.2|183230.1|183140.1|183230.5|183140.5|183223.8|183133.8|7
1723192630000|2024-08-09 08:37:10|183226.9|183136.9|183229.3|183139.3|183229.3|183139.3|183224.8|183134.8|13
1723192640000|2024-08-09 08:37:20|183226.6|183136.6|183217.4|183127.4|183226.6|183136.6|183217.4|183127.4|12
1723192650000|2024-08-09 08:37:30|183205.3|183115.3|183198.9|183108.9|183205.4|183115.4|183192.5|183102.5|16
1723192660000|2024-08-09 08:37:40|183202.3|183112.3|183207.8|183117.8|183207.8|183117.8|183200.1|183110.1|12
1723192670000|2024-08-09 08:37:50|183207.2|183117.2|183215.2|183125.2|183215.3|183125.3|183207.2|183117.2|6
1723192680000|2024-08-09 08:38:00|183215.3|183125.3|183223.2|183133.2|183223.2|183133.2|183215.3|183125.3|11
1723192690000|2024-08-09 08:38:10|183223.3|183133.3|183223.5|183133.5|183223.6|183133.6|183223.3|183133.3|3
1723192700000|2024-08-09 08:38:20|183224.4|183134.4|183215.7|183125.7|183225.7|183135.7|183215.6|183125.6|13
1723192710000|2024-08-09 08:38:30|183211.2|183121.2|183212.7|183082.7|183212.7|183121.2|183191|183082.7|6
1723192720000|2024-08-09 08:38:40|183216|183086|183216.9|183086.9|183216.9|183086.9|183215.4|183085.4|5
1723192730000|2024-08-09 08:38:50|183217.2|183087.2|183171.4|183081.4|183225|183095|183170.6|183080.6|15
1723192740000|2024-08-09 08:39:00|183170.5|183080.5|183168.5|183078.5|183170.5|183080.5|183168.5|183078.5|2
1723192750000|2024-08-09 08:39:10|183167.8|183077.8|183167.8|183077.8|183167.8|183077.8|183167.8|183077.8|1
1723192760000|2024-08-09 08:39:20|183166.9|183076.9|183143.7|183053.7|183166.9|183076.9|183138.2|183048.2|14
1723192770000|2024-08-09 08:39:30|183141.3|183051.3|183148.3|183058.3|183148.3|183058.3|183140.5|183050.5|13
1723192780000|2024-08-09 08:39:40|183147.5|183057.5|183147.8|183057.8|183148.7|183058.7|183146.6|183056.6|12
1723192790000|2024-08-09 08:39:50|183148|183058|183151.5|183061.5|183154.8|183064.8|183147.2|183057.2|10
1723192800000|2024-08-09 08:40:00|183149.1|183059.1|183147.3|183057.3|183149.1|183059.1|183147.3|183057.3|5
1723192810000|2024-08-09 08:40:10|183145.9|183055.9|183146.9|183056.9|183146.9|183056.9|183145.9|183055.9|5
1723192820000|2024-08-09 08:40:20|183147.1|183057.1|183146.3|183056.3|183147.5|183057.5|183146.1|183056.1|5
1723192830000|2024-08-09 08:40:30|183145.5|183055.5|183144.7|183054.7|183145.5|183055.5|183144.5|183054.5|4
1723192840000|2024-08-09 08:40:40|183144.9|183054.9|183145.7|183055.7|183145.7|183055.7|183144.9|183054.9|4
1723192850000|2024-08-09 08:40:50|183146.1|183056.1|183144.6|183054.6|183146.1|183056.1|183144.6|183054.6|2
1723192860000|2024-08-09 08:41:00|183148|183058|183152.4|183062.4|183152.4|183062.4|183145.6|183055.6|11
1723192870000|2024-08-09 08:41:10|183149.7|183059.7|183152.1|183062.1|183152.1|183062.1|183148.3|183058.3|8
1723192880000|2024-08-09 08:41:20|183150.6|183060.6|183147|183057|183154.4|183064.4|183147|183057|10
1723192890000|2024-08-09 08:41:30|183147.4|183057.4|183147.4|183057.4|183147.8|183057.8|183146.8|183056.8|8
1723192900000|2024-08-09 08:41:40|183147.6|183057.6|183147.1|183057.1|183147.8|183057.8|183147|183057|4
1723192910000|2024-08-09 08:41:50|183147.2|183057.2|183146.7|183056.7|183147.9|183057.9|183146.7|183056.7|8
1723192920000|2024-08-09 08:42:00|183146|183056|183113|183023|183146|183056|183112.5|183022.5|9
1723192930000|2024-08-09 08:42:10|183112.7|183022.7|183113.4|183023.4|183113.4|183023.4|183112.7|183022.7|5
1723192940000|2024-08-09 08:42:20|183117.2|183027.2|183112.4|183022.4|183118.4|183028.4|183112.4|183022.4|8
1723192950000|2024-08-09 08:42:30|183113|183023|183115.9|183025.9|183117.9|183027.9|183113|183023|7
1723192960000|2024-08-09 08:42:40|183116.6|183026.6|183117.5|183027.5|183120.6|183030.6|183116.6|183026.6|10
1723192970000|2024-08-09 08:42:50|183116.9|183026.9|183114.6|183024.6|183117.9|183027.9|183114.6|183024.6|10
1723192980000|2024-08-09 08:43:00|183112.8|183022.8|183079.2|182989.2|183113|183023|183042.8|182952.8|21
1723192990000|2024-08-09 08:43:10|183078.8|182988.8|183068.5|182978.5|183078.8|182988.8|183068.5|182978.5|10
1723193010000|2024-08-09 08:43:30|183068.6|182978.6|183068.8|182978.8|183068.8|182978.8|183068.6|182978.6|2
1723193020000|2024-08-09 08:43:40|183069.6|182979.6|183086|182996|183086|182996|183063.3|182973.3|17
1723193030000|2024-08-09 08:43:50|183086.1|182996.1|183083.5|182993.5|183086.1|182996.1|183083.2|182993.2|7
1723193040000|2024-08-09 08:44:00|183083.4|182993.4|183085.7|182995.7|183085.7|182995.7|183083.4|182993.4|2
1723193050000|2024-08-09 08:44:10|183082.3|182992.3|183084.7|182994.7|183084.7|182994.7|183080.8|182990.8|7
1723193060000|2024-08-09 08:44:20|183087|182997|183144.1|183054.1|183146.5|183056.5|183087|182997|14
1723193070000|2024-08-09 08:44:30|183143.8|183053.8|183142.2|183052.2|183146.7|183056.7|183141.3|183051.3|16
1723193080000|2024-08-09 08:44:40|183142.7|183052.7|183146.3|183056.3|183150.6|183060.6|183142.7|183052.7|7
1723193090000|2024-08-09 08:44:50|183146.2|183056.2|183147.1|183057.1|183147.6|183057.6|183146.2|183056.2|5
1723193100000|2024-08-09 08:45:00|183145.5|183055.5|183070.6|182980.6|183145.5|183055.5|183067.9|182977.9|18
1723193110000|2024-08-09 08:45:10|183070.3|182980.3|183067.7|182977.7|183073.6|182983.6|183067.6|182977.6|11
1723193120000|2024-08-09 08:45:20|183068.7|182978.7|183073.8|182983.8|183073.8|182983.8|183068.7|182978.7|5
1723193130000|2024-08-09 08:45:30|183073.3|182983.3|183069.7|182979.7|183073.3|182983.3|183068.4|182978.4|8
1723193140000|2024-08-09 08:45:40|183072.3|182982.3|183068.7|182978.7|183072.3|182982.3|183068.6|182978.6|4
1723193150000|2024-08-09 08:45:50|183071.5|182981.5|183068.9|182978.9|183072.9|182982.9|183068.3|182978.3|9
1723193160000|2024-08-09 08:46:00|183069.9|182979.9|183120.6|183030.6|183128.1|183038.1|183069.9|182979.9|20
1723193170000|2024-08-09 08:46:10|183123.6|183033.6|183117.4|183027.4|183134.8|183044.8|183110.9|183020.9|20
1723193180000|2024-08-09 08:46:20|183116.4|183026.4|183139.4|183009.4|183139.4|183027.4|183116.4|183007.9|7
1723193190000|2024-08-09 08:46:30|183138|183008|183116.4|182986.4|183138|183008|183096.6|182966.6|19
1723193200000|2024-08-09 08:46:40|183115.2|182985.2|183116|182986|183116|182986|183112.4|182982.4|5
1723193210000|2024-08-09 08:46:50|183116.2|182986.2|183125|182995|183125|182995|183114.6|182984.6|12
1723193220000|2024-08-09 08:47:00|183122.9|182992.9|183117.7|182987.7|183122.9|182992.9|183113.9|182983.9|8
1723193230000|2024-08-09 08:47:10|183117.8|182987.8|183124.6|182994.6|183124.9|182994.9|183117.8|182987.8|11
1723193240000|2024-08-09 08:47:20|183123.4|182993.4|183121.6|182991.6|183127.7|182997.7|183119.8|182989.8|15
1723193250000|2024-08-09 08:47:30|183126.3|182996.3|183129.2|182999.2|183129.2|182999.2|183124.9|182994.9|10
1723193260000|2024-08-09 08:47:40|183129.1|182999.1|183130.1|183000.1|183130.1|183000.1|183129.1|182999.1|7
1723193270000|2024-08-09 08:47:50|183131.1|183001.1|183147|183017|183150.4|183020.4|183131.1|183001.1|11
1723193280000|2024-08-09 08:48:00|183146.6|183016.6|183147.7|183017.7|183152.6|183022.6|183146.6|183016.6|10
1723193290000|2024-08-09 08:48:10|183147.6|183017.6|183152.1|183022.1|183160.3|183030.3|183147.6|183017.6|6
1723193300000|2024-08-09 08:48:20|183157|183027|183162|183032|183162|183032|183157|183027|6
1723193310000|2024-08-09 08:48:30|183162.3|183032.3|183165.1|183035.1|183165.1|183035.1|183162.3|183032.3|4
1723193320000|2024-08-09 08:48:40|183161.7|183031.7|183163.4|183033.4|183165.9|183035.9|183161.7|183031.7|9
1723193330000|2024-08-09 08:48:50|183163.3|183033.3|183162|183032|183163.3|183033.3|183161.7|183031.7|4
1723193340000|2024-08-09 08:49:00|183162.1|183032.1|183164.1|183034.1|183164.4|183034.4|183162.1|183032.1|5
1723193350000|2024-08-09 08:49:10|183164|183034|183162.8|183032.8|183164|183034|183152.3|183022.3|11
1723193360000|2024-08-09 08:49:20|183163.8|183033.8|183164.3|183034.3|183164.3|183034.3|183163.8|183033.8|2
1723193370000|2024-08-09 08:49:30|183163.7|183033.7|183163.3|183033.3|183164.3|183034.3|183163.3|183033.3|3
1723193380000|2024-08-09 08:49:40|183162.3|183032.3|183161.9|183031.9|183162.3|183032.3|183161.9|183031.9|4
1723193390000|2024-08-09 08:49:50|183163.6|183033.6|183163.8|183033.8|183167|183037|183163.6|183033.6|7
1723193400000|2024-08-09 08:50:00|183165.2|183035.2|183164.9|183034.9|183166.2|183036.2|183164.9|183034.9|5
1723193410000|2024-08-09 08:50:10|183164.4|183034.4|183160.2|183030.2|183164.4|183034.4|183160.2|183030.2|3
1723193420000|2024-08-09 08:50:20|183160.1|183030.1|183159.2|183029.2|183160.1|183030.1|183159.2|183029.2|8
1723193430000|2024-08-09 08:50:30|183158.5|183028.5|183139.4|183009.4|183158.5|183028.5|183139.1|183009.1|14
1723193440000|2024-08-09 08:50:40|183138.5|183008.5|183124|182994|183138.5|183008.5|183124|182994|15
1723193450000|2024-08-09 08:50:50|183124.2|182994.2|183100.1|182970.1|183124.3|182994.3|183100.1|182970.1|8
1723193460000|2024-08-09 08:51:00|183101.8|182971.8|183095|182965|183107.5|182977.5|183094.9|182964.9|14
1723193470000|2024-08-09 08:51:10|183093|182963|183094.1|182964.1|183094.2|182964.2|183088.2|182958.2|7
1723193480000|2024-08-09 08:51:20|183093.9|182963.9|183096.6|182966.6|183100.8|182970.8|183093.9|182963.9|9
1723193490000|2024-08-09 08:51:30|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|1
1723193500000|2024-08-09 08:51:40|183096.9|182966.9|183067.5|182937.5|183096.9|182966.9|183057.1|182927.1|19
1723193510000|2024-08-09 08:51:50|183066.7|182936.7|183078.8|182948.8|183081.4|182951.4|183064.1|182934.1|13
1723193520000|2024-08-09 08:52:00|183080.8|182950.8|183142.5|183052.5|183145.9|183055.9|183050.1|182950.7|11
1723193530000|2024-08-09 08:52:10|183142.6|183052.6|183143.2|183053.2|183143.9|183053.9|183142.5|183052.5|15
1723193540000|2024-08-09 08:52:20|183143.1|183053.1|183140.9|183050.9|183146.2|183056.2|183140.9|183050.9|5
1723193550000|2024-08-09 08:52:30|183143|183053|183146.2|183056.2|183150.4|183060.4|183141|183051|13
1723193560000|2024-08-09 08:52:40|183146|183056|183088.6|182998.6|183147.9|183057.9|183088.6|182998.6|8
1723193570000|2024-08-09 08:52:50|183083.5|182993.5|183091.1|183001.1|183094.4|183004.4|183082|182992|17
1723193580000|2024-08-09 08:53:00|183090.1|183000.1|183091.9|183001.9|183091.9|183001.9|183084|182994|14
1723193590000|2024-08-09 08:53:10|183086.9|182996.9|183078.5|182988.5|183087|182997|183078.1|182988.1|9
1723193600000|2024-08-09 08:53:20|183077.1|182987.1|183076.7|182986.7|183077.1|182987.1|183076.5|182986.5|3
1723193610000|2024-08-09 08:53:30|183076.2|182986.2|183078.9|182988.9|183078.9|182988.9|183064.2|182974.2|14
1723193620000|2024-08-09 08:53:40|183078.3|182988.3|183088.3|182998.3|183088.3|182998.3|183078.3|182988.3|8
1723193630000|2024-08-09 08:53:50|183088.4|182998.4|183095.4|183005.4|183095.7|183005.7|183085.2|182995.2|13
1723193640000|2024-08-09 08:54:00|183095.5|183005.5|183098.4|183008.4|183108.6|183018.6|183095.5|183005.5|15
1723193650000|2024-08-09 08:54:10|183100.9|183010.9|183103.8|183013.8|183103.8|183013.8|183100.9|183010.9|6
1723193660000|2024-08-09 08:54:20|183103.9|183013.9|183113.1|183023.1|183113.1|183023.1|183103.9|183013.9|14
1723193670000|2024-08-09 08:54:30|183113|183023|183135.8|183005.8|183137|183024.2|183110.4|183005.8|13
1723193680000|2024-08-09 08:54:40|183135.6|183005.6|183134.5|183004.5|183135.7|183005.7|183133|183003|6
1723193690000|2024-08-09 08:54:50|183129.8|182999.8|183126.7|182996.7|183129.8|182999.8|183125.9|182995.9|10
1723193700000|2024-08-09 08:55:00|183126.8|182996.8|183129.3|182999.3|183134.7|183004.7|183126.8|182996.8|12
1723193710000|2024-08-09 08:55:10|183129.1|182999.1|183142.3|183012.3|183142.3|183012.3|183125.9|182995.9|9
1723193720000|2024-08-09 08:55:20|183142.1|183012.1|183141.7|183011.7|183142.1|183012.1|183137.4|183007.4|5
1723193730000|2024-08-09 08:55:30|183143|183013|183161.9|183031.9|183162.1|183032.1|183138.7|183008.7|11
1723193740000|2024-08-09 08:55:40|183160.6|183030.6|183172|183042|183172|183042|183160.6|183030.6|10
1723193750000|2024-08-09 08:55:50|183172.9|183042.9|183170.4|183040.4|183174.1|183044.1|183170.4|183040.4|12
1723193760000|2024-08-09 08:56:00|183172.4|183042.4|183177.5|183047.5|183177.5|183047.5|183171.5|183041.5|8
1723193770000|2024-08-09 08:56:10|183177.8|183047.8|183182.6|183052.6|183184|183054|183177.8|183047.8|7
1723193780000|2024-08-09 08:56:20|183182.9|183052.9|183184.9|183054.9|183184.9|183054.9|183182.5|183052.5|8
1723193790000|2024-08-09 08:56:30|183183.6|183053.6|183161.5|183071.5|183183.6|183073.9|183152.6|183053.6|12
1723193800000|2024-08-09 08:56:40|183162.5|183072.5|183164.5|183074.5|183164.8|183074.8|183160|183070|6
1723193810000|2024-08-09 08:56:50|183163.3|183073.3|183162.8|183072.8|183163.3|183073.3|183162.8|183072.8|3
1723193820000|2024-08-09 08:57:00|183162.5|183072.5|183157.7|183067.7|183162.5|183072.5|183157.7|183067.7|9
1723193830000|2024-08-09 08:57:10|183157.5|183067.5|183157.2|183067.2|183157.5|183067.5|183157.2|183067.2|3
1723193840000|2024-08-09 08:57:20|183157.6|183067.6|183162.7|183072.7|183162.7|183072.7|183157.3|183067.3|7
1723193850000|2024-08-09 08:57:30|183162.3|183072.3|183160.5|183070.5|183163.2|183073.2|183160.5|183070.5|9
1723193860000|2024-08-09 08:57:40|183161.4|183071.4|183156.3|183066.3|183162.4|183072.4|183156.3|183066.3|11
1723193870000|2024-08-09 08:57:50|183174.3|183044.3|183174.3|183044.3|183175.3|183045.3|183174.3|183044.3|7
1723193880000|2024-08-09 08:58:00|183174.1|183044.1|183174.2|183044.2|183174.6|183044.6|183174.1|183044.1|3
1723193890000|2024-08-09 08:58:10|183174.1|183044.1|183173.9|183043.9|183174.1|183044.1|183172.5|183042.5|7
1723193900000|2024-08-09 08:58:20|183173.1|183043.1|183179.6|183049.6|183179.6|183049.6|183173.1|183043.1|9
1723193910000|2024-08-09 08:58:30|183180.4|183050.4|183175.3|183045.3|183180.4|183050.4|183175.3|183045.3|10
1723193920000|2024-08-09 08:58:40|183171.5|183041.5|183161.1|183071.1|183180.1|183071.6|183161.1|183041.5|10
1723193930000|2024-08-09 08:58:50|183158.1|183068.1|183157.8|183067.8|183158.1|183068.1|183157.8|183067.8|3
1723193940000|2024-08-09 08:59:00|183165|183075|183163.7|183073.7|183165|183075|183160.8|183070.8|6
1723193950000|2024-08-09 08:59:10|183177.2|183087.2|183173.3|183083.3|183179.7|183089.7|183172.7|183082.7|6
1723193960000|2024-08-09 08:59:20|183173.1|183083.1|183249.6|183159.6|183277.3|183159.6|183167.6|183077.6|15
1723193970000|2024-08-09 08:59:30|183251|183161|183265.2|183175.2|183267.6|183177.6|183247|183157|17
1723193980000|2024-08-09 08:59:40|183268.5|183178.5|183285.4|183155.4|183285.4|183182.8|183262.1|183155.4|12
1723193990000|2024-08-09 08:59:50|183285.5|183155.5|183285.7|183155.7|183285.7|183155.7|183285.5|183155.5|2
1723194000000|2024-08-09 09:00:00|183286.8|183156.8|183285.6|183155.6|183293.7|183163.7|183282.1|183152.1|16
1723194010000|2024-08-09 09:00:10|183282|183152|183282.8|183152.8|183284.1|183154.1|183281.5|183151.5|7
1723194020000|2024-08-09 09:00:20|183284.3|183154.3|183308.6|183218.6|183310.7|183218.6|183284.3|183154.3|15
1723194030000|2024-08-09 09:00:30|183304.7|183214.7|183322.9|183232.9|183323.1|183233.1|183299.7|183209.7|22
1723194040000|2024-08-09 09:00:40|183322.2|183232.2|183321.3|183231.3|183324.5|183234.5|183271.4|183181.4|31
1723194050000|2024-08-09 09:00:50|183320.9|183230.9|183301.9|183211.9|183320.9|183230.9|183296.8|183206.8|18
1723194060000|2024-08-09 09:01:00|183302.5|183212.5|183298.2|183208.2|183302.5|183212.5|183298|183208|13
1723194070000|2024-08-09 09:01:10|183292.8|183202.8|183288.7|183198.7|183292.8|183202.8|183277.4|183187.4|13
1723194080000|2024-08-09 09:01:20|183288.6|183198.6|183292.5|183202.5|183292.5|183202.5|183287.8|183197.8|6
1723194090000|2024-08-09 09:01:30|183290|183200|183282.9|183192.9|183290|183200|183282.4|183192.4|12
1723194100000|2024-08-09 09:01:40|183282.8|183192.8|183331.6|183241.6|183333.7|183243.7|183277.6|183187.6|11
1723194110000|2024-08-09 09:01:50|183331.2|183241.2|183333|183243|183335.8|183245.8|183330.5|183240.5|9
1723194120000|2024-08-09 09:02:00|183332.7|183242.7|183326.3|183236.3|183332.7|183242.7|183318.9|183228.9|10
1723194130000|2024-08-09 09:02:10|183326.1|183236.1|183317.1|183227.1|183326.1|183236.1|183317.1|183227.1|14
1723194140000|2024-08-09 09:02:20|183318.6|183228.6|183314.8|183224.8|183318.7|183228.7|183314.7|183224.7|7
1723194150000|2024-08-09 09:02:30|183314.7|183224.7|183315.3|183225.3|183315.8|183225.8|183314.6|183224.6|8
1723194160000|2024-08-09 09:02:40|183315.4|183225.4|183320.4|183230.4|183320.8|183230.8|183315.4|183225.4|12
1723194170000|2024-08-09 09:02:50|183320.3|183230.3|183315.7|183225.7|183320.3|183230.3|183315.5|183225.5|9
1723194180000|2024-08-09 09:03:00|183314.8|183224.8|183293.5|183203.5|183314.8|183224.8|183280.9|183190.9|14
1723194190000|2024-08-09 09:03:10|183293|183203|183292.8|183202.8|183293.5|183203.5|183289.7|183199.7|12
1723194200000|2024-08-09 09:03:20|183295.5|183205.5|183293.6|183203.6|183295.5|183205.5|183290.1|183200.1|10
1723194210000|2024-08-09 09:03:30|183293.8|183203.8|183293.8|183203.8|183293.8|183203.8|183293.8|183203.8|1
1723194220000|2024-08-09 09:03:40|183296.7|183206.7|183296.7|183206.7|183296.7|183206.7|183296.7|183206.7|1
1723194230000|2024-08-09 09:03:50|183296.4|183206.4|183295.1|183205.1|183296.4|183206.4|183290.2|183200.2|10
1723194240000|2024-08-09 09:04:00|183292.2|183202.2|183294.2|183204.2|183294.3|183204.3|183292.1|183202.1|5
1723194250000|2024-08-09 09:04:10|183293.9|183203.9|183294.5|183204.5|183294.9|183204.9|183293.8|183203.8|6
1723194260000|2024-08-09 09:04:20|183295.3|183205.3|183293.6|183203.6|183303|183213|183291.8|183201.8|13
1723194270000|2024-08-09 09:04:30|183293.4|183203.4|183295.5|183205.5|183297.4|183207.4|183289.9|183199.9|11
1723194280000|2024-08-09 09:04:40|183295|183205|183299.2|183209.2|183301.8|183211.8|183295|183205|10
1723194290000|2024-08-09 09:04:50|183300.3|183210.3|183293.1|183203.1|183300.3|183210.3|183293.1|183203.1|10
1723194300000|2024-08-09 09:05:00|183296|183206|183304.4|183214.4|183304.4|183214.4|183296|183206|14
1723194310000|2024-08-09 09:05:10|183302.2|183212.2|183296.8|183206.8|183314.9|183224.9|183296.7|183206.7|9
1723194320000|2024-08-09 09:05:20|183295.7|183205.7|183300|183210|183300.1|183210.1|183295.7|183205.7|7
1723194330000|2024-08-09 09:05:30|183300.3|183210.3|183305.6|183215.6|183311.5|183221.5|183300.3|183210.3|12
1723194340000|2024-08-09 09:05:40|183305.5|183215.5|183299.4|183209.4|183305.5|183215.5|183299.3|183209.3|7
1723194350000|2024-08-09 09:05:50|183299.6|183209.6|183300.7|183210.7|183300.7|183210.7|183299.6|183209.6|3
1723194360000|2024-08-09 09:06:00|183302.2|183212.2|183320.8|183230.8|183321|183231|183302.2|183212.2|13
1723194370000|2024-08-09 09:06:10|183320.4|183230.4|183319|183229|183322.1|183232.1|183319|183229|4
1723194380000|2024-08-09 09:06:20|183318.6|183228.6|183323.2|183233.2|183323.5|183233.5|183318.6|183228.6|9
1723194390000|2024-08-09 09:06:30|183323.9|183233.9|183325.7|183235.7|183325.7|183235.7|183323.9|183233.9|3
1723194400000|2024-08-09 09:06:40|183327.2|183237.2|183326.6|183236.6|183327.2|183237.2|183322.5|183232.5|5
1723194410000|2024-08-09 09:06:50|183326.5|183236.5|183326|183236|183327.9|183237.9|183323.3|183233.3|5
1723194420000|2024-08-09 09:07:00|183329.3|183239.3|183331.1|183241.1|183332.4|183242.4|183329.3|183239.3|7
1723194430000|2024-08-09 09:07:10|183329.2|183239.2|183329.2|183239.2|183329.2|183239.2|183329.2|183239.2|1
1723194440000|2024-08-09 09:07:20|183329|183239|183360.6|183270.6|183368.9|183278.9|183329|183239|15
1723194450000|2024-08-09 09:07:30|183360.7|183270.7|183379.6|183289.6|183389.1|183299.1|183360.7|183270.7|12
1723194460000|2024-08-09 09:07:40|183379|183289|183378.1|183288.1|183392.2|183302.2|183375.3|183285.3|20
1723194470000|2024-08-09 09:07:50|183379.4|183289.4|183380.2|183290.2|183383.5|183293.5|183372.9|183282.9|15
1723194480000|2024-08-09 09:08:00|183383.8|183293.8|183382|183292|183383.8|183293.8|183380.2|183290.2|9
1723194490000|2024-08-09 09:08:10|183381.1|183291.1|183374|183284|183384.2|183294.2|183374|183284|11
1723194500000|2024-08-09 09:08:20|183373|183283|183375.7|183285.7|183380.2|183290.2|183371.3|183281.3|6
1723194510000|2024-08-09 09:08:30|183375.6|183285.6|183369.1|183279.1|183375.6|183285.6|183366.4|183276.4|16
1723194520000|2024-08-09 09:08:40|183371.7|183281.7|183376.9|183286.9|183377.9|183287.9|183371.7|183281.7|7
1723194530000|2024-08-09 09:08:50|183376|183286|183373.2|183283.2|183376|183286|183373|183283|6
1723194540000|2024-08-09 09:09:00|183374.2|183284.2|183382.4|183292.4|183384.5|183294.5|183374.2|183284.2|13
1723194550000|2024-08-09 09:09:10|183382.5|183292.5|183382.5|183292.5|183382.5|183292.5|183382.4|183292.4|3
1723194560000|2024-08-09 09:09:20|183381.5|183291.5|183378.3|183288.3|183383.9|183293.9|183371.4|183281.4|17
1723194570000|2024-08-09 09:09:30|183378.4|183288.4|183374.4|183284.4|183380|183290|183374.4|183284.4|8
1723194580000|2024-08-09 09:09:40|183374.3|183284.3|183368.4|183278.4|183374.3|183284.3|183364.7|183274.7|13
1723194590000|2024-08-09 09:09:50|183367.5|183277.5|183367.2|183277.2|183372.1|183282.1|183366.7|183276.7|12
1723194600000|2024-08-09 09:10:00|183367.1|183277.1|183372.7|183282.7|183376.7|183286.7|183367.1|183277.1|6
1723194610000|2024-08-09 09:10:10|183375.8|183285.8|183371.1|183281.1|183377.9|183287.9|183371.1|183281.1|8
1723194620000|2024-08-09 09:10:20|183372.3|183282.3|183368.4|183278.4|183375.6|183285.6|183368.4|183278.4|6
1723194630000|2024-08-09 09:10:30|183371.3|183281.3|183370.2|183280.2|183371.3|183281.3|183370.2|183280.2|5
1723194640000|2024-08-09 09:10:40|183367.1|183277.1|183379.5|183289.5|183382.8|183292.8|183366.6|183276.6|11
1723194650000|2024-08-09 09:10:50|183380.5|183290.5|183380.6|183290.6|183384.3|183294.3|183373.5|183283.5|14
1723194660000|2024-08-09 09:11:00|183380.4|183290.4|183389.4|183299.4|183392.7|183302.7|183380.4|183290.4|6
1723194670000|2024-08-09 09:11:10|183388.7|183298.7|183382.5|183292.5|183388.7|183298.7|183382.5|183292.5|6
1723194680000|2024-08-09 09:11:20|183391.5|183301.5|183387.7|183297.7|183392.5|183302.5|183383.1|183293.1|11
1723194690000|2024-08-09 09:11:30|183388.6|183298.6|183382.7|183292.7|183388.6|183298.6|183379.7|183289.7|10
1723194700000|2024-08-09 09:11:40|183381.8|183291.8|183381.1|183291.1|183390.7|183300.7|183375.3|183285.3|20
1723194710000|2024-08-09 09:11:50|183384.5|183294.5|183386.8|183296.8|183389.2|183299.2|183384.3|183294.3|10
1723194720000|2024-08-09 09:12:00|183386.6|183296.6|183395.5|183305.5|183395.5|183305.5|183386.6|183296.6|13
1723194730000|2024-08-09 09:12:10|183435.1|183345.1|183436.3|183346.3|183436.3|183346.3|183430|183340|13
1723194740000|2024-08-09 09:12:20|183426.8|183336.8|183431.4|183341.4|183432.4|183342.4|183425.3|183335.3|6
1723194750000|2024-08-09 09:12:30|183432.2|183342.2|183444|183354|183444|183354|183432.2|183342.2|12
1723194760000|2024-08-09 09:12:40|183443.7|183353.7|183477.2|183387.2|183484.2|183394.2|183443.7|183353.7|7
1723194770000|2024-08-09 09:12:50|183470.1|183380.1|183467.3|183377.3|183470.1|183380.1|183466.3|183376.3|10
1723194780000|2024-08-09 09:13:00|183468.6|183378.6|183467.4|183377.4|183468.6|183378.6|183467.4|183377.4|2
1723194790000|2024-08-09 09:13:10|183471.6|183381.6|183471.9|183381.9|183479.4|183389.4|183470|183380|11
1723194800000|2024-08-09 09:13:20|183473.2|183383.2|183472.6|183382.6|183473.2|183383.2|183472.6|183382.6|4
1723194810000|2024-08-09 09:13:30|183472.8|183382.8|183532.5|183442.5|183532.5|183442.5|183472.8|183382.8|7
1723194820000|2024-08-09 09:13:40|183526.7|183436.7|183535.6|183445.6|183535.6|183445.6|183524.9|183434.9|12
1723194830000|2024-08-09 09:13:50|183534.8|183444.8|183529.8|183439.8|183535.4|183445.4|183527.5|183437.5|12
1723194840000|2024-08-09 09:14:00|183529.7|183439.7|183527.6|183437.6|183529.7|183439.7|183524.4|183434.4|9
1723194850000|2024-08-09 09:14:10|183575.6|183485.6|183575.4|183485.4|183580.1|183490.1|183572|183482|23
1723194860000|2024-08-09 09:14:20|183580|183490|183576.4|183486.4|183581.8|183491.8|183574.2|183484.2|24
1723194870000|2024-08-09 09:14:30|183576.6|183486.6|183579.4|183489.4|183582.4|183492.4|183571.4|183481.4|15
1723194880000|2024-08-09 09:14:40|183581.9|183491.9|183539.1|183449.1|183582.5|183492.5|183514.1|183424.1|16
1723194890000|2024-08-09 09:14:50|183533.2|183443.2|183523|183433|183533.2|183443.2|183516.7|183426.7|16
1723194900000|2024-08-09 09:15:00|183520.1|183430.1|183522.9|183432.9|183523.4|183433.4|183511.4|183421.4|16
1723194910000|2024-08-09 09:15:10|183524.4|183434.4|183512.3|183422.3|183524.4|183434.4|183508.2|183418.2|10
1723194920000|2024-08-09 09:15:20|183515.6|183425.6|183515.3|183425.3|183534.5|183444.5|183512.3|183422.3|18
1723194930000|2024-08-09 09:15:30|183516.5|183426.5|183517.1|183427.1|183519.1|183429.1|183513.5|183423.5|11
1723194940000|2024-08-09 09:15:40|183516.5|183426.5|183502.3|183412.3|183518.9|183428.9|183501.8|183411.8|12
1723194950000|2024-08-09 09:15:50|183505.3|183415.3|183537.2|183447.2|183540.6|183450.6|183505.3|183415.3|21
1723194960000|2024-08-09 09:16:00|183538.5|183448.5|183546|183456|183546.1|183456.1|183538.4|183448.4|10
1723194970000|2024-08-09 09:16:10|183546.1|183456.1|183539.5|183449.5|183550.2|183460.2|183536.4|183446.4|16
1723194980000|2024-08-09 09:16:20|183533.7|183443.7|183538.2|183448.2|183539.1|183449.1|183531.3|183441.3|13
1723194990000|2024-08-09 09:16:30|183539.5|183449.5|183536.7|183446.7|183540.5|183450.5|183533.7|183443.7|8
1723195000000|2024-08-09 09:16:40|183538.4|183448.4|183429.2|183339.2|183538.6|183448.6|183429.2|183339.2|18
1723195010000|2024-08-09 09:16:50|183439.1|183349.1|183377.4|183287.4|183467.9|183377.9|183371.4|183281.4|24
1723195020000|2024-08-09 09:17:00|183381.9|183291.9|183375.2|183285.2|183383.3|183293.3|183372.6|183282.6|17
1723195030000|2024-08-09 09:17:10|183374.3|183284.3|183378.3|183288.3|183379.7|183289.7|183372.6|183282.6|15
1723195040000|2024-08-09 09:17:20|183375.6|183285.6|183365.9|183275.9|183375.6|183285.6|183355.3|183265.3|13
1723195050000|2024-08-09 09:17:30|183366.9|183276.9|183381.9|183291.9|183381.9|183291.9|183366.9|183276.9|11
1723195060000|2024-08-09 09:17:40|183382.8|183292.8|183377.5|183287.5|183382.9|183292.9|183376.5|183286.5|11
1723195070000|2024-08-09 09:17:50|183374.3|183284.3|183367|183277|183374.3|183284.3|183366.1|183276.1|8
1723195080000|2024-08-09 09:18:00|183367.9|183277.9|183383.4|183293.4|183383.5|183293.5|183367.9|183277.9|14
1723195090000|2024-08-09 09:18:10|183382.6|183292.6|183374|183284|183382.6|183292.6|183374|183284|12
1723195100000|2024-08-09 09:18:20|183373.1|183283.1|183368.8|183278.8|183373.1|183283.1|183362.7|183272.7|15
1723195110000|2024-08-09 09:18:30|183367.8|183277.8|183374.5|183284.5|183377|183287|183367.8|183277.8|12
1723195120000|2024-08-09 09:18:40|183369.6|183279.6|183373.3|183283.3|183373.3|183283.3|183362.2|183272.2|13
1723195130000|2024-08-09 09:18:50|183373.1|183283.1|183360.4|183270.4|183373.1|183283.1|183355.6|183265.6|16
1723195140000|2024-08-09 09:19:00|183359.5|183269.5|183291|183201|183363|183273|183270.2|183180.2|30
1723195150000|2024-08-09 09:19:10|183291.1|183201.1|183286.7|183196.7|183294.3|183204.3|183278|183188|22
1723195160000|2024-08-09 09:19:20|183286.8|183196.8|183297.4|183207.4|183298.8|183208.8|183286.8|183196.8|19
1723195170000|2024-08-09 09:19:30|183293.8|183203.8|183280.7|183190.7|183297.3|183207.3|183275.1|183185.1|14
1723195180000|2024-08-09 09:19:40|183280.8|183190.8|183185.8|183095.8|183280.8|183190.8|183185.8|183095.8|21
1723195190000|2024-08-09 09:19:50|183187.7|183097.7|183174|183084|183198.2|183108.2|183163.1|183073.1|24
1723195200000|2024-08-09 09:20:00|183174.1|183084.1|183191.9|183101.9|183191.9|183101.9|183170.4|183080.4|21
1723195210000|2024-08-09 09:20:10|183191|183101|183199.5|183109.5|183200.4|183110.4|183189.1|183099.1|15
1723195220000|2024-08-09 09:20:20|183199.4|183109.4|183202.5|183112.5|183209|183119|183195.1|183105.1|15
1723195230000|2024-08-09 09:20:30|183205.5|183115.5|183203.9|183113.9|183205.6|183115.6|183193.6|183103.6|15
1723195240000|2024-08-09 09:20:40|183206.9|183116.9|183201.3|183111.3|183212.9|183122.9|183201.3|183111.3|13
1723195250000|2024-08-09 09:20:50|183203.4|183113.4|183193.6|183103.6|183203.4|183113.4|183186.8|183096.8|17
1723195260000|2024-08-09 09:21:00|183193.7|183103.7|183181.2|183091.2|183195.4|183105.4|183172.9|183082.9|20
1723195270000|2024-08-09 09:21:10|183182.8|183092.8|183195.9|183105.9|183200.4|183110.4|183182.8|183092.8|18
1723195280000|2024-08-09 09:21:20|183196|183106|183195.4|183105.4|183197.2|183107.2|183193.7|183103.7|8
1723195290000|2024-08-09 09:21:30|183202.9|183112.9|183198.9|183108.9|183202.9|183112.9|183198.8|183108.8|3
1723195300000|2024-08-09 09:21:40|183200|183110|183201.8|183111.8|183203.7|183113.7|183194.9|183104.9|15
1723195310000|2024-08-09 09:21:50|183199.5|183109.5|183213.3|183123.3|183213.3|183123.3|183198.3|183108.3|5
1723195320000|2024-08-09 09:22:00|183215.3|183125.3|183219.7|183129.7|183249.4|183159.4|183199.1|183109.1|26
1723195330000|2024-08-09 09:22:10|183216.9|183126.9|183219|183129|183221.1|183131.1|183215.7|183125.7|13
1723195340000|2024-08-09 09:22:20|183218.8|183128.8|183218.7|183128.7|183223.6|183133.6|183218.1|183128.1|7
1723195350000|2024-08-09 09:22:30|183220.5|183130.5|183217.7|183127.7|183224.3|183134.3|183213.3|183123.3|12
1723195360000|2024-08-09 09:22:40|183217.5|183127.5|183201.9|183111.9|183217.5|183127.5|183201.4|183111.4|8
1723195370000|2024-08-09 09:22:50|183203.1|183113.1|183219.3|183129.3|183222.2|183132.2|183203.1|183113.1|9
1723195380000|2024-08-09 09:23:00|183219.4|183129.4|183213.1|183123.1|183219.4|183129.4|183211.3|183121.3|16
1723195390000|2024-08-09 09:23:10|183213|183123|183214.4|183124.4|183217.8|183127.8|183198.7|183108.7|13
1723195400000|2024-08-09 09:23:20|183211.1|183121.1|183209.9|183119.9|183211.1|183121.1|183205.9|183115.9|13
1723195410000|2024-08-09 09:23:30|183210.6|183120.6|183217.6|183127.6|183217.7|183127.7|183210.6|183120.6|12
1723195420000|2024-08-09 09:23:40|183214.8|183124.8|183211.9|183121.9|183227.1|183137.1|183208.8|183118.8|7
1723195430000|2024-08-09 09:23:50|183211.8|183121.8|183200.6|183110.6|183211.8|183121.8|183200.6|183110.6|11
1723195440000|2024-08-09 09:24:00|183200.7|183110.7|183210.6|183120.6|183211.5|183121.5|183200.7|183110.7|14
1723195450000|2024-08-09 09:24:10|183209.6|183119.6|183203.1|183113.1|183209.6|183119.6|183203.1|183113.1|9
1723195460000|2024-08-09 09:24:20|183203|183113|183208.2|183118.2|183208.2|183118.2|183201.9|183111.9|7
1723195470000|2024-08-09 09:24:30|183208.3|183118.3|183215.5|183125.5|183218.8|183128.8|183208.2|183118.2|8
1723195480000|2024-08-09 09:24:40|183216.5|183126.5|183225.7|183135.7|183225.7|183135.7|183215.8|183125.8|13
1723195490000|2024-08-09 09:24:50|183228.1|183138.1|183182.4|183092.4|183234.4|183144.4|183179.9|183089.9|15
1723195500000|2024-08-09 09:25:00|183182.5|183092.5|183198.8|183108.8|183198.8|183108.8|183181.6|183091.6|10
1723195510000|2024-08-09 09:25:10|183198.7|183108.7|183193.7|183103.7|183198.7|183108.7|183189.6|183099.6|10
1723195520000|2024-08-09 09:25:20|183193.8|183103.8|183205.4|183115.4|183205.6|183115.6|183193.8|183103.8|9
1723195530000|2024-08-09 09:25:30|183205.2|183115.2|183215.9|183125.9|183215.9|183125.9|183205.2|183115.2|11
1723195540000|2024-08-09 09:25:40|183216.1|183126.1|183205.9|183115.9|183216.1|183126.1|183205.6|183115.6|8
1723195550000|2024-08-09 09:25:50|183205.8|183115.8|183184.2|183094.2|183205.8|183115.8|183184.2|183094.2|15
1723195560000|2024-08-09 09:26:00|183178|183088|183190.6|183100.6|183197.1|183107.1|183178|183088|13
1723195570000|2024-08-09 09:26:10|183192.9|183102.9|183196|183106|183198.5|183108.5|183189.4|183099.4|11
1723195580000|2024-08-09 09:26:20|183193.3|183103.3|183183.6|183093.6|183193.3|183103.3|183183.6|183093.6|12
1723195590000|2024-08-09 09:26:30|183181.9|183091.9|183190.6|183100.6|183195.9|183105.9|183179|183089|13
1723195600000|2024-08-09 09:26:40|183189.3|183099.3|183188.8|183098.8|183189.3|183099.3|183188.7|183098.7|4
1723195610000|2024-08-09 09:26:50|183188.4|183098.4|183205|183115|183208.7|183118.7|183187.9|183097.9|10
1723195620000|2024-08-09 09:27:00|183203.3|183113.3|183199.4|183109.4|183203.3|183113.3|183198.6|183108.6|11
1723195630000|2024-08-09 09:27:10|183200.5|183110.5|183203.3|183113.3|183203.3|183113.3|183198.7|183108.7|10
1723195640000|2024-08-09 09:27:20|183203.4|183113.4|183188.5|183098.5|183210.6|183120.6|183188.1|183098.1|18
1723195650000|2024-08-09 09:27:30|183188.6|183098.6|183186.3|183096.3|183188.8|183098.8|183182.6|183092.6|10
1723195660000|2024-08-09 09:27:40|183186.4|183096.4|183202.7|183112.7|183202.7|183112.7|183186.2|183096.2|11
1723195670000|2024-08-09 09:27:50|183200.3|183110.3|183190.6|183100.6|183200.3|183110.3|183190.6|183100.6|5
1723195680000|2024-08-09 09:28:00|183188.4|183098.4|183173.3|183083.3|183188.4|183098.4|183164.9|183074.9|20
1723195690000|2024-08-09 09:28:10|183173.2|183083.2|183153.4|183063.4|183173.2|183083.2|183153.4|183063.4|13
1723195700000|2024-08-09 09:28:20|183152.6|183062.6|183159.3|183069.3|183159.3|183069.3|183152.6|183062.6|7
1723195710000|2024-08-09 09:28:30|183158.5|183068.5|183159.1|183069.1|183159.1|183069.1|183158.5|183068.5|5
1723195720000|2024-08-09 09:28:40|183156.7|183066.7|183148.1|183058.1|183156.7|183066.7|183146.9|183056.9|13
1723195730000|2024-08-09 09:28:50|183148.2|183058.2|183148|183058|183148.2|183058.2|183148|183058|3
1723195740000|2024-08-09 09:29:00|183148.1|183058.1|183131.9|183041.9|183148.1|183058.1|183129.4|183039.4|21
1723195750000|2024-08-09 09:29:10|183133|183043|183118.4|183028.4|183133|183043|183110|183020|13
1723195760000|2024-08-09 09:29:20|183117.1|183027.1|183113.8|183023.8|183117.1|183027.1|183109.5|183019.5|12
1723195770000|2024-08-09 09:29:30|183114.4|183024.4|183118.1|183028.1|183118.1|183028.1|183105.2|183015.2|13
1723195780000|2024-08-09 09:29:40|183121|183031|183117|183027|183121.8|183031.8|183116.1|183026.1|15
1723195790000|2024-08-09 09:29:50|183117.1|183027.1|183117.1|183027.1|183117.1|183027.1|183117.1|183027.1|1
1723195800000|2024-08-09 09:30:00|183122.8|183032.8|183172.3|183082.3|183183|183093|183122.8|183032.8|17
1723195810000|2024-08-09 09:30:10|183172.4|183082.4|183139.4|183049.4|183172.8|183082.8|183131.3|183041.3|12
1723195820000|2024-08-09 09:30:20|183139.5|183049.5|183139.8|183049.8|183140.9|183050.9|183139.5|183049.5|8
1723195830000|2024-08-09 09:30:30|183139.9|183049.9|183146.9|183056.9|183147.2|183057.2|183139.9|183049.9|7
1723195840000|2024-08-09 09:30:40|183146.8|183056.8|183149.3|183059.3|183152.5|183062.5|183146.4|183056.4|10
1723195850000|2024-08-09 09:30:50|183150.2|183060.2|183158.3|183068.3|183158.6|183068.6|183150.2|183060.2|15
1723195860000|2024-08-09 09:31:00|183157.5|183067.5|183148|183058|183157.5|183067.5|183146.7|183056.7|14
1723195870000|2024-08-09 09:31:10|183148.3|183058.3|183154.1|183064.1|183155.1|183065.1|183148.3|183058.3|6
1723195880000|2024-08-09 09:31:20|183154.8|183064.8|183147.7|183057.7|183154.8|183064.8|183147.7|183057.7|6
1723195890000|2024-08-09 09:31:30|183147.8|183057.8|183152.6|183062.6|183152.6|183062.6|183147.8|183057.8|12
1723195900000|2024-08-09 09:31:40|183154.9|183064.9|183153.7|183063.7|183159.9|183069.9|183153.7|183063.7|16
1723195910000|2024-08-09 09:31:50|183153.9|183063.9|183099.4|183009.4|183153.9|183063.9|183098.1|183008.1|18
1723195920000|2024-08-09 09:32:00|183099.5|183009.5|183082.1|182992.1|183114.3|183024.3|183082.1|182992.1|20
1723195930000|2024-08-09 09:32:10|183078.9|182988.9|183091.4|183001.4|183091.4|183001.4|183077.6|182987.6|19
1723195940000|2024-08-09 09:32:20|183088.9|182998.9|183091.9|183001.9|183096.6|183006.6|183088|182998|14
1723195950000|2024-08-09 09:32:30|183095.7|183005.7|183091.9|183001.9|183096.1|183006.1|183077.8|182987.8|18
1723195960000|2024-08-09 09:32:40|183092.1|183002.1|183079.8|182989.8|183095.3|183005.3|183073.9|182983.9|20
1723195970000|2024-08-09 09:32:50|183074.8|182984.8|183077.2|182987.2|183083.6|182993.6|183074.8|182984.8|19
1723195980000|2024-08-09 09:33:00|183077.3|182987.3|183083|182993|183083|182993|183076.8|182986.8|9
1723195990000|2024-08-09 09:33:10|183083.6|182993.6|183074.8|182984.8|183083.6|182993.6|183074.8|182984.8|9
1723196000000|2024-08-09 09:33:20|183073.3|182983.3|183104.1|183014.1|183105.5|183015.5|183072.2|182982.2|21
1723196010000|2024-08-09 09:33:30|183104.3|183014.3|183105.5|183015.5|183109.9|183019.9|183101.5|183011.5|22
1723196020000|2024-08-09 09:33:40|183102.9|183012.9|183104.1|183014.1|183105.8|183015.8|183098.1|183008.1|23
1723196030000|2024-08-09 09:33:50|183103|183013|183099|183009|183104.9|183014.9|183099|183009|11
1723196040000|2024-08-09 09:34:00|183101.4|183011.4|183107.6|183017.6|183107.6|183017.6|183099.3|183009.3|21
1723196050000|2024-08-09 09:34:10|183108.3|183018.3|183104.9|183014.9|183121.9|183031.9|183103.5|183013.5|15
1723196060000|2024-08-09 09:34:20|183104.8|183014.8|183081.2|182991.2|183104.8|183014.8|183079.7|182989.7|11
1723196070000|2024-08-09 09:34:30|183082.1|182992.1|183092.7|183002.7|183096.6|183006.6|183082.1|182992.1|7
1723196080000|2024-08-09 09:34:40|183094.4|183004.4|183103.5|183013.5|183115.3|183025.3|183091|183001|15
1723196090000|2024-08-09 09:34:50|183103.1|183013.1|183101.2|183011.2|183128.9|183013.1|183096.4|182980.8|16
1723196100000|2024-08-09 09:35:00|183095|183005|183072.8|182982.8|183100.7|183010.7|183072.7|182982.7|20
1723196110000|2024-08-09 09:35:10|183072.4|182982.4|183079.6|182989.6|183087.1|182997.1|183072.4|182982.4|15
1723196120000|2024-08-09 09:35:20|183079.7|182989.7|183081.8|182991.8|183085.4|182995.4|183067.5|182977.5|19
1723196130000|2024-08-09 09:35:30|183081.9|182991.9|183098|183008|183098|183008|183081.9|182991.9|14
1723196140000|2024-08-09 09:35:40|183098.7|183008.7|183098.7|183008.7|183099.6|183009.6|183089.6|182999.6|12
1723196150000|2024-08-09 09:35:50|183094|183004|183095.1|182965.1|183107.6|183007.4|183094|182965.1|14
1723196160000|2024-08-09 09:36:00|183095|182965|183092.1|182962.1|183096.4|182966.4|183088.6|182958.6|16
1723196170000|2024-08-09 09:36:10|183092|182962|183102.8|182972.8|183102.8|182972.8|183091.9|182961.9|15
1723196180000|2024-08-09 09:36:20|183104.1|182974.1|183130.8|183000.8|183136.1|183006.1|183104.1|182974.1|22
1723196190000|2024-08-09 09:36:30|183125.4|182995.4|183124.3|182994.3|183127.4|182997.4|183123.8|182993.8|15
1723196200000|2024-08-09 09:36:40|183124.5|182994.5|183111.5|182981.5|183127.1|182997.1|183111.5|182981.5|10
1723196210000|2024-08-09 09:36:50|183105.5|182975.5|183092.1|182962.1|183105.5|182975.5|183083.7|182953.7|23
1723196220000|2024-08-09 09:37:00|183091.1|182961.1|183100.6|182970.6|183102|182972|183086.5|182956.5|19
1723196230000|2024-08-09 09:37:10|183101.4|182971.4|183098.4|182968.4|183103|182973|183098.4|182968.4|11
1723196240000|2024-08-09 09:37:20|183098.5|182968.5|183100.3|182970.3|183103.6|182973.6|183098.5|182968.5|8
1723196250000|2024-08-09 09:37:30|183099.9|182969.9|183090.3|182960.3|183105.4|182975.4|183089.9|182959.9|18
1723196260000|2024-08-09 09:37:40|183090.1|182960.1|183098.6|182968.6|183098.6|182968.6|183089|182959|11
1723196270000|2024-08-09 09:37:50|183098.9|182968.9|183095.8|182965.8|183098.9|182968.9|183091.5|182961.5|15
1723196280000|2024-08-09 09:38:00|183098.7|182968.7|183108.9|182978.9|183112|182982|183098.7|182968.7|15
1723196290000|2024-08-09 09:38:10|183110.4|182980.4|183107.5|182977.5|183116.9|182986.9|183107.5|182977.5|9
1723196300000|2024-08-09 09:38:20|183109.1|182979.1|183115.7|182985.7|183115.9|182985.9|183109.1|182979.1|11
1723196310000|2024-08-09 09:38:30|183112.8|182982.8|183098.6|182968.6|183115|182985|183098.6|182968.6|16
1723196320000|2024-08-09 09:38:40|183096.2|182966.2|183093.5|182963.5|183099.9|182969.9|183091.8|182961.8|17
1723196330000|2024-08-09 09:38:50|183089.6|182959.6|183097.6|182967.6|183097.9|182967.9|183081.2|182951.2|12
1723196340000|2024-08-09 09:39:00|183096.5|182966.5|183086.5|182956.5|183096.5|182966.5|183086.4|182956.4|6
1723196350000|2024-08-09 09:39:10|183082.8|182952.8|183079.7|182949.7|183082.8|182952.8|183078.3|182948.3|5
1723196360000|2024-08-09 09:39:20|183081.2|182951.2|183076.1|182946.1|183082.9|182952.9|183076.1|182946.1|11
1723196370000|2024-08-09 09:39:30|183080.4|182950.4|183078.3|182948.3|183080.4|182950.4|183076.6|182946.6|7
1723196380000|2024-08-09 09:39:40|183081.5|182951.5|183091.7|182961.7|183094.5|182964.5|183081.5|182951.5|13
1723196390000|2024-08-09 09:39:50|183096.5|182966.5|183022.3|182892.3|183100|182970|183022.3|182892.3|12
1723196400000|2024-08-09 09:40:00|183022.6|182892.6|183030.7|182900.7|183040.2|182910.2|183007.6|182877.6|24
1723196410000|2024-08-09 09:40:10|183031.6|182901.6|183026|182896|183035.3|182905.3|183023|182893|18
1723196420000|2024-08-09 09:40:20|183034|182904|183031.5|182901.5|183034|182904|183029.1|182899.1|5
1723196430000|2024-08-09 09:40:30|183030.2|182900.2|183011.5|182881.5|183030.2|182900.2|183010.9|182880.9|13
1723196440000|2024-08-09 09:40:40|183010.5|182880.5|183012.4|182882.4|183012.4|182882.4|183010.1|182880.1|8
1723196450000|2024-08-09 09:40:50|183013.7|182883.7|183008.7|182878.7|183016|182886|183008.5|182878.5|7
1723196460000|2024-08-09 09:41:00|183006.9|182876.9|183007.5|182877.5|183007.5|182877.5|183006.7|182876.7|5
1723196470000|2024-08-09 09:41:10|183007.7|182877.7|183014.8|182884.8|183014.8|182884.8|183007.7|182877.7|15
1723196480000|2024-08-09 09:41:20|183016|182886|183019.4|182889.4|183019.4|182889.4|183016|182886|7
1723196490000|2024-08-09 09:41:30|183019.6|182889.6|183022.4|182892.4|183022.4|182892.4|183019.6|182889.6|5
1723196500000|2024-08-09 09:41:40|183022.6|182892.6|183015.1|182885.1|183022.6|182892.6|183015|182885|6
1723196510000|2024-08-09 09:41:50|183015.2|182885.2|183019.7|182889.7|183019.7|182889.7|183013.3|182883.3|10
1723196520000|2024-08-09 09:42:00|183021.2|182891.2|183016.4|182886.4|183021.4|182891.4|183016.3|182886.3|7
1723196530000|2024-08-09 09:42:10|183014.9|182884.9|183016.2|182886.2|183016.2|182886.2|183013.3|182883.3|9
1723196540000|2024-08-09 09:42:20|183016.4|182886.4|183036.6|182906.6|183046.9|182916.9|183016.2|182886.2|19
1723196550000|2024-08-09 09:42:30|183037.2|182907.2|183036.5|182906.5|183047.8|182917.8|183036.5|182906.5|10
1723196560000|2024-08-09 09:42:40|183046.4|182916.4|183046.3|182916.3|183051.1|182921.1|183044|182914|6
1723196570000|2024-08-09 09:42:50|183046.5|182916.5|183022.3|182892.3|183049.6|182919.6|183022.3|182892.3|10
1723196580000|2024-08-09 09:43:00|183008.2|182878.2|183026.3|182896.3|183026.3|182896.3|183008.2|182878.2|13
1723196590000|2024-08-09 09:43:10|183023.2|182893.2|183019.1|182889.1|183025.8|182895.8|183019.1|182889.1|5
1723196600000|2024-08-09 09:43:20|183020.8|182890.8|183024.7|182894.7|183024.7|182894.7|183017.1|182887.1|10
1723196610000|2024-08-09 09:43:30|183024.8|182894.8|183029|182899|183029.3|182899.3|183024.8|182894.8|14
1723196620000|2024-08-09 09:43:40|183029.1|182899.1|183040|182910|183041.6|182911.6|183027.8|182897.8|15
1723196630000|2024-08-09 09:43:50|183040.1|182910.1|183039.8|182909.8|183044.9|182914.9|183039.6|182909.6|8
1723196640000|2024-08-09 09:44:00|183039.9|182909.9|183072.6|182942.6|183072.6|182942.6|183039.9|182909.9|10
1723196650000|2024-08-09 09:44:10|183072.7|182942.7|183079.4|182949.4|183079.4|182949.4|183072.5|182942.5|8
1723196660000|2024-08-09 09:44:20|183080.5|182950.5|183083.9|182953.9|183097.8|182967.8|183078.7|182948.7|11
1723196670000|2024-08-09 09:44:30|183085.1|182955.1|183090.5|182960.5|183091.7|182961.7|183085.1|182955.1|13
1723196680000|2024-08-09 09:44:40|183090.6|182960.6|183089.7|182959.7|183090.6|182960.6|183083.9|182953.9|8
1723196690000|2024-08-09 09:44:50|183089.8|182959.8|183089.1|182959.1|183091.8|182961.8|183089.1|182959.1|4
1723196700000|2024-08-09 09:45:00|183090.3|182960.3|183087.1|182957.1|183093.3|182963.3|183082.3|182952.3|14
1723196710000|2024-08-09 09:45:10|183085.8|182955.8|183084.3|182954.3|183085.8|182955.8|183084|182954|6
1723196720000|2024-08-09 09:45:20|183085.3|182955.3|183066.5|182936.5|183085.3|182955.3|183066.5|182936.5|5
1723196730000|2024-08-09 09:45:30|183066.7|182936.7|183066.1|182936.1|183066.7|182936.7|183066.1|182936.1|2
1723196740000|2024-08-09 09:45:40|183066.2|182936.2|183088.5|182958.5|183088.5|182958.5|183066.2|182936.2|17
1723196750000|2024-08-09 09:45:50|183088.6|182958.6|183058.7|182928.7|183091.9|182961.9|183058.7|182928.7|10
1723196760000|2024-08-09 09:46:00|183058.1|182928.1|183059|182929|183060.3|182930.3|183056.5|182926.5|13
1723196770000|2024-08-09 09:46:10|183060.4|182930.4|183168.9|183038.9|183168.9|183038.9|183060.4|182930.4|21
1723196780000|2024-08-09 09:46:20|183169|183039|183173.7|183043.7|183178.4|183048.4|183164.6|183034.6|22
1723196790000|2024-08-09 09:46:30|183166.9|183036.9|183171|183041|183172.1|183042.1|183166.9|183036.9|14
1723196800000|2024-08-09 09:46:40|183173.6|183043.6|183164.9|183034.9|183181.9|183051.9|183164.9|183034.9|13
1723196810000|2024-08-09 09:46:50|183165.4|183035.4|183177.4|183047.4|183177.4|183047.4|183165.4|183035.4|14
1723196820000|2024-08-09 09:47:00|183177.5|183047.5|183182.9|183052.9|183182.9|183052.9|183175.7|183045.7|15
1723196830000|2024-08-09 09:47:10|183182|183052|183191.7|183061.7|183191.7|183061.7|183179.1|183049.1|12
1723196840000|2024-08-09 09:47:20|183191.8|183061.8|183192.4|183062.4|183192.4|183062.4|183190.7|183060.7|6
1723196850000|2024-08-09 09:47:30|183193.7|183063.7|183185.9|183055.9|183194.1|183064.1|183185|183055|13
1723196860000|2024-08-09 09:47:40|183187.1|183057.1|183186.8|183056.8|183187.3|183057.3|183184.5|183054.5|6
1723196870000|2024-08-09 09:47:50|183185.1|183055.1|183188.8|183058.8|183188.8|183058.8|183175.6|183045.6|13
1723196880000|2024-08-09 09:48:00|183187.3|183057.3|183191.1|183061.1|183195.2|183065.2|183186.3|183056.3|14
1723196890000|2024-08-09 09:48:10|183187.9|183057.9|183176|183046|183206.1|183076.1|183171|183041|20
1723196900000|2024-08-09 09:48:20|183176.1|183046.1|183075.1|182945.1|183186.6|183056.6|183069.4|182939.4|22
1723196910000|2024-08-09 09:48:30|183073.5|182943.5|183151.7|183021.7|183152.4|183022.4|183073.5|182943.5|17
1723196920000|2024-08-09 09:48:40|183151.8|183021.8|183132.1|183002.1|183151.9|183021.9|183132.1|183002.1|10
1723196930000|2024-08-09 09:48:50|183131.9|183001.9|183135.7|183005.7|183142.5|183012.5|183129.7|182999.7|11
1723196940000|2024-08-09 09:49:00|183135.8|183005.8|183141.3|183011.3|183141.3|183011.3|183135.8|183005.8|6
1723196950000|2024-08-09 09:49:10|183141.4|183011.4|183148.2|183018.2|183148.2|183018.2|183137.7|183007.7|10
1723196960000|2024-08-09 09:49:20|183143|183013|183135.1|183005.1|183143|183013|183130.4|183000.4|16
1723196970000|2024-08-09 09:49:30|183135.5|183005.5|183128.7|182998.7|183136.6|183006.6|183128.7|182998.7|10
1723196980000|2024-08-09 09:49:40|183127.9|182997.9|183134.4|183004.4|183137.9|183007.9|183127.9|182997.9|14
1723196990000|2024-08-09 09:49:50|183134.3|183004.3|183127.8|182997.8|183134.3|183004.3|183127.6|182997.6|10
1723197000000|2024-08-09 09:50:00|183126.4|182996.4|183125.8|182995.8|183128|182998|183125.8|182995.8|10
1723197010000|2024-08-09 09:50:10|183125.9|182995.9|183133|183003|183133|183003|183125.9|182995.9|13
1723197020000|2024-08-09 09:50:20|183127.8|182997.8|183127.6|182997.6|183130.1|183000.1|183127.3|182997.3|8
1723197030000|2024-08-09 09:50:30|183127.8|182997.8|183128.9|182998.9|183130.2|183000.2|183127.8|182997.8|5
1723197040000|2024-08-09 09:50:40|183129.7|182999.7|183129.5|182999.5|183132|183002|183129.5|182999.5|9
1723197050000|2024-08-09 09:50:50|183129.7|182999.7|183135.1|183005.1|183135.1|183005.1|183128.4|182998.4|9
1723197060000|2024-08-09 09:51:00|183134|183004|183120.7|182990.7|183134|183004|183117.7|182987.7|13
1723197070000|2024-08-09 09:51:10|183120.8|182990.8|183120|182990|183120.8|182990.8|183119.2|182989.2|8
1723197080000|2024-08-09 09:51:20|183123.1|182993.1|183129.1|182999.1|183129.1|182999.1|183123.1|182993.1|4
1723197090000|2024-08-09 09:51:30|183129|182999|183119.9|182989.9|183129.7|182999.7|183117.9|182987.9|10
1723197100000|2024-08-09 09:51:40|183119.1|182989.1|183133.4|183043.4|183133.4|183043.4|183118.5|182988.5|4
1723197120000|2024-08-09 09:52:00|183133.6|183043.6|183133.6|183043.6|183133.6|183043.6|183133.6|183043.6|1
1723197130000|2024-08-09 09:52:10|183136.6|183046.6|183131.7|183041.7|183136.6|183046.6|183131.7|183041.7|4
1723197140000|2024-08-09 09:52:20|183136.6|183046.6|183123.7|183033.7|183136.6|183046.6|183123.7|183033.7|3
1723197150000|2024-08-09 09:52:30|183125.3|183035.3|183123.5|183033.5|183125.3|183035.3|183123.5|183033.5|2
1723197160000|2024-08-09 09:52:40|183125.3|183035.3|183116.9|183026.9|183125.3|183035.3|183116.9|183026.9|4
1723197170000|2024-08-09 09:52:50|183113.2|183023.2|183114.7|183024.7|183115.9|183025.9|183113.2|183023.2|5
1723197180000|2024-08-09 09:53:00|183113.4|183023.4|183061.2|182971.2|183113.4|183023.4|183058.5|182968.5|5
1723197190000|2024-08-09 09:53:10|183061.9|182971.9|183090|183000|183094.3|183004.3|183061.9|182971.9|7
1723197200000|2024-08-09 09:53:20|183093.5|183003.5|183118.7|183028.7|183124.7|183034.7|183093.5|183003.5|3
1723197220000|2024-08-09 09:53:40|183118.9|183028.9|183118.9|183028.9|183118.9|183028.9|183118.9|183028.9|1
1723197230000|2024-08-09 09:53:50|183109.8|183019.8|183109.8|183019.8|183109.8|183019.8|183109.8|183019.8|1
1723197240000|2024-08-09 09:54:00|183110|183020|183072.7|182982.7|183110|183020|183072.7|182982.7|10
1723197250000|2024-08-09 09:54:10|183072.5|182982.5|183090.4|183000.4|183090.4|183000.4|183072.5|182982.5|17
1723197260000|2024-08-09 09:54:20|183093.3|183003.3|183108.6|183018.6|183111.1|183021.1|183089.1|182999.1|10
1723197270000|2024-08-09 09:54:30|183108.7|183018.7|183108.8|183018.8|183108.8|183018.8|183108.7|183018.7|2
1723197280000|2024-08-09 09:54:40|183108.9|183018.9|183071.2|182981.2|183109.1|183019.1|183067.7|182977.7|6
1723197290000|2024-08-09 09:54:50|183068|182978|183083.3|182953.3|183084.2|182981.1|183067.5|182953|8
1723197300000|2024-08-09 09:55:00|183082.1|182952.1|183085.4|182955.4|183085.4|182955.4|183080.6|182950.6|8
1723197310000|2024-08-09 09:55:10|183085.3|182955.3|183084.4|182954.4|183085.3|182955.3|183084.4|182954.4|4
1723197320000|2024-08-09 09:55:20|183082.4|182952.4|183077.2|182947.2|183085.4|182955.4|183077.2|182947.2|10
1723197330000|2024-08-09 09:55:30|183077.4|182947.4|183075.6|182945.6|183077.4|182947.4|183075.3|182945.3|6
1723197340000|2024-08-09 09:55:40|183072.1|182942.1|183032.5|182902.5|183072.1|182942.1|183019.2|182889.2|20
1723197350000|2024-08-09 09:55:50|183033.8|182903.8|183039.7|182909.7|183039.7|182909.7|183033.8|182903.8|11
1723197360000|2024-08-09 09:56:00|183038.4|182908.4|183028.9|182898.9|183042.5|182912.5|183028.9|182898.9|13
1723197370000|2024-08-09 09:56:10|183028.1|182898.1|183033.6|182903.6|183035.7|182905.7|183028.1|182898.1|7
1723197380000|2024-08-09 09:56:20|183033.4|182903.4|183034.8|182904.8|183034.8|182904.8|183033.4|182903.4|7
1723197390000|2024-08-09 09:56:30|183035|182905|183034.5|182904.5|183049|182919|183034.5|182904.5|11
1723197400000|2024-08-09 09:56:40|183036.7|182906.7|183070.4|182940.4|183070.6|182940.6|183036.7|182906.7|10
1723197410000|2024-08-09 09:56:50|183070.3|182940.3|183057.2|182927.2|183070.4|182940.4|183057.2|182927.2|6
1723197420000|2024-08-09 09:57:00|183050.1|182920.1|183061.4|182931.4|183062.9|182932.9|183050.1|182920.1|4
1723197430000|2024-08-09 09:57:10|183061.3|182931.3|183055.5|182925.5|183061.3|182931.3|183055|182925|5
1723197440000|2024-08-09 09:57:20|183055.1|182925.1|183055.1|182925.1|183056.1|182926.1|183055.1|182925.1|5
1723197450000|2024-08-09 09:57:30|183055.6|182925.6|183067.5|182937.5|183067.5|182937.5|183055.6|182925.6|5
1723197460000|2024-08-09 09:57:40|183066.9|182936.9|183064.4|182934.4|183069.1|182939.1|183063.5|182933.5|11
1723197470000|2024-08-09 09:57:50|183064.3|182934.3|183058.8|182928.8|183064.3|182934.3|183058.8|182928.8|6
1723197480000|2024-08-09 09:58:00|183058.1|182928.1|183058.8|182928.8|183058.8|182928.8|183057.9|182927.9|4
1723197490000|2024-08-09 09:58:10|183058.9|182928.9|183059.1|182929.1|183059.1|182929.1|183058.1|182928.1|5
1723197500000|2024-08-09 09:58:20|183059.7|182929.7|183061.3|182931.3|183062.3|182932.3|183059.7|182929.7|10
1723197510000|2024-08-09 09:58:30|183059.9|182929.9|183061.4|182931.4|183061.9|182931.9|183059.9|182929.9|5
1723197520000|2024-08-09 09:58:40|183061.1|182931.1|183067.2|182937.2|183067.2|182937.2|183059.8|182929.8|7
1723197530000|2024-08-09 09:58:50|183067.1|182937.1|183067.6|182937.6|183067.6|182937.6|183067.1|182937.1|2
1723197540000|2024-08-09 09:59:00|183065.4|182935.4|183060.1|182930.1|183065.4|182935.4|183057.5|182927.5|11
1723197550000|2024-08-09 09:59:10|183060|182930|183059.4|182929.4|183060|182930|183059.4|182929.4|4
1723197560000|2024-08-09 09:59:20|183058.7|182928.7|183070|182940|183070|182940|183058.7|182928.7|2
1723197570000|2024-08-09 09:59:30|183058.7|182928.7|183051.9|182921.9|183059|182929|183051.9|182921.9|8
1723197580000|2024-08-09 09:59:40|183051.8|182921.8|183069.3|182939.3|183069.3|182939.3|183051.3|182921.3|5
1723197590000|2024-08-09 09:59:50|183068.6|182938.6|183055.7|182925.7|183068.6|182938.6|183055.5|182925.5|7
1723197600000|2024-08-09 10:00:00|183055.5|182925.5|183057.8|182927.8|183062.6|182932.6|183055.5|182925.5|6
1723197610000|2024-08-09 10:00:10|183058.5|182928.5|183062|182932|183062.8|182932.8|183058.5|182928.5|8
1723197620000|2024-08-09 10:00:20|183063.8|182933.8|183073.7|182943.7|183073.7|182943.7|183063.6|182933.6|7
1723197630000|2024-08-09 10:00:30|183073.6|182943.6|183063.3|182933.3|183073.6|182943.6|183062.3|182932.3|9
1723197640000|2024-08-09 10:00:40|183063.1|182933.1|183062.2|182932.2|183063.1|182933.1|183062.2|182932.2|5
1723197650000|2024-08-09 10:00:50|183062.4|182932.4|183062.4|182932.4|183062.4|182932.4|183062.4|182932.4|1
1723197660000|2024-08-09 10:01:00|183062.2|182932.2|183061.5|182931.5|183062.2|182932.2|183061.5|182931.5|3
1723197670000|2024-08-09 10:01:10|183060.7|182930.7|183088|182958|183088|182958|183058.9|182928.9|9
1723197680000|2024-08-09 10:01:20|183088.2|182958.2|183086.9|182956.9|183088.5|182958.5|183086.9|182956.9|3
1723197690000|2024-08-09 10:01:30|183087.1|182957.1|183094.2|182964.2|183094.2|182964.2|183086.9|182956.9|9
1723197700000|2024-08-09 10:01:40|183094.4|182964.4|183065.4|182935.4|183096|182966|183058.6|182928.6|14
1723197710000|2024-08-09 10:01:50|183062.5|182932.5|183066|182936|183071.2|182941.2|183061.9|182931.9|11
1723197720000|2024-08-09 10:02:00|183065.8|182935.8|183059.5|182929.5|183066.5|182936.5|183056.6|182926.6|11
1723197730000|2024-08-09 10:02:10|183056.4|182926.4|183076.3|182946.3|183076.5|182946.5|183056.4|182926.4|16
1723197740000|2024-08-09 10:02:20|183076.4|182946.4|183077.7|182947.7|183080|182950|183076.4|182946.4|11
1723197750000|2024-08-09 10:02:30|183073.8|182943.8|183077.1|182947.1|183077.1|182947.1|183071.7|182941.7|13
1723197760000|2024-08-09 10:02:40|183076.9|182946.9|183073|182943|183077.8|182947.8|183073|182943|5
1723197780000|2024-08-09 10:03:00|183073.6|182943.6|183074.3|182944.3|183074.3|182944.3|183069.1|182939.1|12
1723197790000|2024-08-09 10:03:10|183075.5|182945.5|183080.6|182950.6|183081.4|182951.4|183075.5|182945.5|8
1723197800000|2024-08-09 10:03:20|183082.7|182952.7|183048.2|182918.2|183082.7|182952.7|183047.6|182917.6|17
1723197810000|2024-08-09 10:03:30|183049.3|182919.3|183055.8|182925.8|183057.8|182927.8|183021.2|182891.2|15
1723197820000|2024-08-09 10:03:40|183052.4|182922.4|183054.3|182924.3|183057|182927|183049.9|182919.9|10
1723197830000|2024-08-09 10:03:50|183053.9|182923.9|183049.5|182919.5|183053.9|182923.9|183044.4|182914.4|10
1723197840000|2024-08-09 10:04:00|183050.6|182920.6|183182.6|183052.6|183182.6|183052.6|183050.6|182920.6|19
1723197850000|2024-08-09 10:04:10|183184.7|183054.7|183191.1|183061.1|183203.1|183073.1|183182|183052|26
1723197860000|2024-08-09 10:04:20|183197|183067|183227.1|183097.1|183234.2|183104.2|183197|183067|26
1723197870000|2024-08-09 10:04:30|183227.5|183097.5|183228.6|183098.6|183230.1|183100.1|183227.5|183097.5|7
1723197890000|2024-08-09 10:04:50|183228.5|183098.5|183230.9|183100.9|183230.9|183100.9|183226.2|183096.2|11
1723197900000|2024-08-09 10:05:00|183231.2|183101.2|183226.2|183096.2|183231.8|183101.8|183226.1|183096.1|12
1723197910000|2024-08-09 10:05:10|183226.3|183096.3|183225.3|183095.3|183226.3|183096.3|183225.3|183095.3|3
1723197920000|2024-08-09 10:05:20|183224.5|183094.5|183225.1|183095.1|183225.1|183095.1|183224.5|183094.5|6
1723197930000|2024-08-09 10:05:30|183226.8|183096.8|183228.5|183098.5|183239.3|183109.3|183217.4|183087.4|16
1723197940000|2024-08-09 10:05:40|183231.9|183101.9|183231.8|183101.8|183236.9|183106.9|183231.8|183101.8|9
1723197950000|2024-08-09 10:05:50|183232|183102|183235.6|183105.6|183237.5|183107.5|183232|183102|12
1723197960000|2024-08-09 10:06:00|183235.5|183105.5|183233.9|183103.9|183243.6|183113.6|183233.9|183103.9|11
1723197970000|2024-08-09 10:06:10|183235.1|183105.1|183240.1|183110.1|183240.5|183110.5|183235.1|183105.1|4
1723197980000|2024-08-09 10:06:20|183241.1|183111.1|183126.9|183036.9|183242.1|183112.1|183121.7|183031.7|14
1723197990000|2024-08-09 10:06:30|183113.3|183023.3|183078.7|182988.7|183113.3|183023.3|183061.1|182971.1|25
1723198000000|2024-08-09 10:06:40|183082.1|182992.1|183071.9|182981.9|183082.3|182992.3|183065.3|182975.3|24
1723198010000|2024-08-09 10:06:50|183073.5|182983.5|183066.1|182976.1|183079.2|182989.2|183066.1|182976.1|17
1723198020000|2024-08-09 10:07:00|183066.2|182976.2|183074.5|182984.5|183085|182995|183066.2|182976.2|25
1723198030000|2024-08-09 10:07:10|183074.1|182984.1|183071.8|182981.8|183100|183010|183064.2|182974.2|21
1723198040000|2024-08-09 10:07:20|183074.4|182984.4|183085.3|182995.3|183089.1|182999.1|183074.4|182984.4|8
1723198050000|2024-08-09 10:07:30|183085.2|182995.2|183094|182964|183095.4|182995.2|183076.5|182964|7
1723198060000|2024-08-09 10:07:40|183095.6|182965.6|183113.2|182983.2|183114.9|182984.9|183095.4|182965.4|14
1723198070000|2024-08-09 10:07:50|183114.7|182984.7|183142.5|183012.5|183153.5|183023.5|183114.7|182984.7|13
1723198080000|2024-08-09 10:08:00|183143.5|183013.5|183137.5|183007.5|183144.1|183014.1|183124|182994|15
1723198090000|2024-08-09 10:08:10|183151.9|183021.9|183212.2|183122.2|183217.1|183127.1|183151.8|183021.8|26
1723198100000|2024-08-09 10:08:20|183213.5|183123.5|183196.8|183106.8|183225.6|183135.6|183196.8|183106.8|22
1723198110000|2024-08-09 10:08:30|183199.4|183109.4|183189.2|183099.2|183203.3|183113.3|183189.2|183099.2|22
1723198120000|2024-08-09 10:08:40|183191.8|183101.8|183198.2|183108.2|183198.2|183108.2|183189.3|183099.3|8
1723198130000|2024-08-09 10:08:50|183198.1|183108.1|183197.4|183107.4|183198.1|183108.1|183190.2|183100.2|10
1723198140000|2024-08-09 10:09:00|183197.5|183107.5|183188.9|183098.9|183216.4|183126.4|183188.4|183098.4|8
1723198150000|2024-08-09 10:09:10|183200.4|183110.4|183217.4|183127.4|183217.6|183127.6|183200.4|183110.4|17
1723198160000|2024-08-09 10:09:20|183215.6|183125.6|183228.3|183138.3|183228.3|183138.3|183211.6|183121.6|20
1723198170000|2024-08-09 10:09:30|183227.3|183137.3|183243|183153|183244|183154|183223.7|183133.7|13
1723198180000|2024-08-09 10:09:40|183239.4|183149.4|183243.6|183153.6|183246.5|183156.5|183238.5|183148.5|15
1723198190000|2024-08-09 10:09:50|183240.5|183150.5|183239.3|183149.3|183246|183156|183239.3|183149.3|12
1723198200000|2024-08-09 10:10:00|183238.4|183148.4|183243.4|183153.4|183246.5|183156.5|183235.7|183145.7|13
1723198210000|2024-08-09 10:10:10|183244|183154|183245.1|183155.1|183248.7|183158.7|183244|183154|11
1723198220000|2024-08-09 10:10:20|183239.2|183149.2|183236.4|183146.4|183239.2|183149.2|183236.4|183146.4|2
1723198230000|2024-08-09 10:10:30|183236.9|183146.9|183236.6|183146.6|183243.8|183153.8|183217.1|183127.1|15
1723198240000|2024-08-09 10:10:40|183236.7|183146.7|183237.5|183147.5|183241.6|183151.6|183236.4|183146.4|10
1723198250000|2024-08-09 10:10:50|183237.2|183147.2|183225.1|183135.1|183237.2|183147.2|183223.5|183133.5|11
1723198260000|2024-08-09 10:11:00|183225|183135|183241.9|183151.9|183241.9|183151.9|183225|183135|11
1723198270000|2024-08-09 10:11:10|183246.7|183156.7|183255.6|183165.6|183255.6|183165.6|183246.7|183156.7|8
1723198280000|2024-08-09 10:11:20|183257.9|183167.9|183252.3|183162.3|183259|183169|183248.5|183158.5|17
1723198290000|2024-08-09 10:11:30|183251.5|183161.5|183243.7|183153.7|183253.7|183163.7|183239|183149|13
1723198300000|2024-08-09 10:11:40|183243.8|183153.8|183240.3|183150.3|183243.8|183153.8|183240.1|183150.1|7
1723198310000|2024-08-09 10:11:50|183236.5|183146.5|183204.4|183114.4|183236.5|183146.5|183203.6|183113.6|22
1723198320000|2024-08-09 10:12:00|183203.4|183113.4|183226|183136|183233.8|183143.8|183194.9|183104.9|21
1723198330000|2024-08-09 10:12:10|183225.9|183135.9|183204.5|183114.5|183225.9|183135.9|183204.5|183114.5|9
1723198340000|2024-08-09 10:12:20|183204.6|183114.6|183187.3|183097.3|183204.6|183114.6|183181.1|183091.1|12
1723198350000|2024-08-09 10:12:30|183185.4|183095.4|183174.1|183084.1|183185.4|183095.4|183170.1|183080.1|8
1723198360000|2024-08-09 10:12:40|183172.4|183082.4|183144|183054|183172.4|183082.4|183144|183054|13
1723198370000|2024-08-09 10:12:50|183143.1|183053.1|183169.9|183079.9|183172.5|183082.5|183141.8|183051.8|13
1723198380000|2024-08-09 10:13:00|183170.7|183080.7|183155.1|183065.1|183171.8|183081.8|183155.1|183065.1|11
1723198390000|2024-08-09 10:13:10|183153.3|183063.3|183154.9|183064.9|183159.3|183069.3|183152.2|183062.2|15
1723198400000|2024-08-09 10:13:20|183153.1|183063.1|183154.5|183064.5|183154.5|183064.5|183153.1|183063.1|6
1723198410000|2024-08-09 10:13:30|183151.4|183061.4|183151.5|183061.5|183152.8|183062.8|183148.9|183058.9|12
1723198420000|2024-08-09 10:13:40|183151.4|183061.4|183148.2|183058.2|183153.5|183063.5|183148.2|183058.2|10
1723198430000|2024-08-09 10:13:50|183149.2|183059.2|183137.9|183047.9|183151.6|183061.6|183137.9|183047.9|8
1723198440000|2024-08-09 10:14:00|183136.5|183046.5|183219.5|183129.5|183230.3|183140.3|183135.5|183045.5|12
1723198450000|2024-08-09 10:14:10|183220.4|183130.4|183231.7|183141.7|183239.7|183149.7|183220.4|183130.4|18
1723198460000|2024-08-09 10:14:20|183231.8|183141.8|183231.4|183141.4|183233|183143|183231.4|183141.4|8
1723198470000|2024-08-09 10:14:30|183231.5|183141.5|183229.1|183139.1|183231.5|183141.5|183229.1|183139.1|6
1723198480000|2024-08-09 10:14:40|183229.3|183139.3|183213.7|183123.7|183236.2|183146.2|183203.2|183113.2|18
1723198490000|2024-08-09 10:14:50|183213.9|183123.9|183207.6|183117.6|183213.9|183123.9|183207.5|183117.5|16
1723198500000|2024-08-09 10:15:00|183205.9|183115.9|183208|183118|183208|183118|183200.9|183110.9|15
1723198510000|2024-08-09 10:15:10|183207.2|183117.2|183203|183113|183216.8|183126.8|183197.1|183107.1|11
1723198520000|2024-08-09 10:15:20|183203.2|183113.2|183197.2|183107.2|183203.2|183113.2|183196.1|183106.1|9
1723198530000|2024-08-09 10:15:30|183198.3|183108.3|183237.8|183107.8|183238|183125.5|183198.3|183107|19
1723198540000|2024-08-09 10:15:40|183237.7|183107.7|183247.6|183117.6|183247.6|183117.6|183237.7|183107.7|14
1723198550000|2024-08-09 10:15:50|183247.7|183117.7|183238.7|183108.7|183247.7|183117.7|183235.6|183105.6|12
1723198560000|2024-08-09 10:16:00|183241|183111|183231.5|183101.5|183244.9|183114.9|183231.5|183101.5|18
1723198570000|2024-08-09 10:16:10|183231.4|183101.4|183234|183104|183234|183104|183230.2|183100.2|7
1723198580000|2024-08-09 10:16:20|183231.6|183101.6|183216.9|183086.9|183231.6|183101.6|183216.9|183086.9|14
1723198590000|2024-08-09 10:16:30|183215.5|183085.5|183216.5|183086.5|183219.2|183089.2|183215.5|183085.5|9
1723198600000|2024-08-09 10:16:40|183216.4|183086.4|183184.2|183054.2|183222.9|183092.9|183181.2|183051.2|24
1723198610000|2024-08-09 10:16:50|183184.3|183054.3|183183|183053|183184.3|183054.3|183179.8|183049.8|10
1723198620000|2024-08-09 10:17:00|183184.9|183054.9|183182.8|183052.8|183187.5|183057.5|183182.8|183052.8|11
1723198630000|2024-08-09 10:17:10|183181.2|183051.2|183177.1|183047.1|183188.7|183058.7|183177.1|183047.1|24
1723198640000|2024-08-09 10:17:20|183176.9|183046.9|183177.3|183047.3|183182.2|183052.2|183176.9|183046.9|6
1723198650000|2024-08-09 10:17:30|183175.8|183045.8|183181.4|183051.4|183181.4|183051.4|183175.4|183045.4|10
1723198660000|2024-08-09 10:17:40|183181.7|183051.7|183173.9|183043.9|183181.7|183051.7|183173.9|183043.9|5
1723198670000|2024-08-09 10:17:50|183174.2|183044.2|183175|183045|183175|183045|183174.2|183044.2|6
1723198680000|2024-08-09 10:18:00|183175.5|183045.5|183185.1|183055.1|183185.1|183055.1|183175.5|183045.5|10
1723198690000|2024-08-09 10:18:10|183193|183063|183165.4|183035.4|183193.6|183063.6|183165.4|183035.4|6
1723198700000|2024-08-09 10:18:20|183159.7|183029.7|183155.5|183025.5|183159.7|183029.7|183148.9|183018.9|12
1723198710000|2024-08-09 10:18:30|183155.7|183025.7|183157|183027|183158.5|183028.5|183151.1|183021.1|11
1723198720000|2024-08-09 10:18:40|183157.2|183027.2|183169.9|183039.9|183170.4|183040.4|183157.2|183027.2|8
1723198730000|2024-08-09 10:18:50|183170|183040|183167.7|183037.7|183174.1|183044.1|183167.7|183037.7|8
1723198740000|2024-08-09 10:19:00|183168.8|183038.8|183170.3|183040.3|183176.5|183046.5|183165.4|183035.4|15
1723198750000|2024-08-09 10:19:10|183170.5|183040.5|183183.6|183053.6|183186.8|183056.8|183170.5|183040.5|10
1723198760000|2024-08-09 10:19:20|183181.9|183051.9|183164.6|183034.6|183181.9|183051.9|183164|183034|14
1723198770000|2024-08-09 10:19:30|183166.8|183036.8|183173.1|183043.1|183173.1|183043.1|183166.8|183036.8|8
1723198780000|2024-08-09 10:19:40|183173.5|183043.5|183172.2|183042.2|183175|183045|183169.6|183039.6|17
1723198790000|2024-08-09 10:19:50|183172.3|183042.3|183165.2|183035.2|183174.7|183044.7|183165.2|183035.2|7
1723198800000|2024-08-09 10:20:00|183165.7|183035.7|183167.4|183037.4|183167.4|183037.4|183163.7|183033.7|5
1723198810000|2024-08-09 10:20:10|183169.8|183039.8|183176.5|183046.5|183190.1|183060.1|183169.8|183039.8|14
1723198820000|2024-08-09 10:20:20|183175.4|183045.4|183168.2|183038.2|183176.3|183046.3|183167.5|183037.5|15
1723198830000|2024-08-09 10:20:30|183170|183040|183173.2|183043.2|183178.4|183048.4|183167.8|183037.8|8
1723198840000|2024-08-09 10:20:40|183173.4|183043.4|183169.9|183039.9|183187.4|183057.4|183167.8|183037.8|18
1723198850000|2024-08-09 10:20:50|183168.2|183038.2|183168.5|183038.5|183168.7|183038.7|183168.2|183038.2|6
1723198860000|2024-08-09 10:21:00|183170.6|183040.6|183185.4|183055.4|183186.7|183056.7|183170.6|183040.6|11
1723198870000|2024-08-09 10:21:10|183183|183053|183171|183041|183184|183054|183171|183041|14
1723198880000|2024-08-09 10:21:20|183171.1|183041.1|183180.7|183050.7|183180.7|183050.7|183171.1|183041.1|10
1723198890000|2024-08-09 10:21:30|183179.2|183049.2|183239.2|183109.2|183239.2|183109.2|183179.2|183049.2|22
1723198900000|2024-08-09 10:21:40|183241.8|183111.8|183254.5|183124.5|183254.5|183124.5|183240.9|183110.9|17
1723198910000|2024-08-09 10:21:50|183256.4|183126.4|183258|183128|183270.6|183140.6|183255.3|183125.3|21
1723198920000|2024-08-09 10:22:00|183257.9|183127.9|183259|183129|183259|183129|183242.9|183112.9|17
1723198930000|2024-08-09 10:22:10|183257.5|183127.5|183253.7|183123.7|183263.9|183133.9|183250.9|183120.9|12
1723198940000|2024-08-09 10:22:20|183252.5|183122.5|183250.2|183120.2|183252.5|183122.5|183248.2|183118.2|11
1723198950000|2024-08-09 10:22:30|183250.3|183120.3|183259.5|183129.5|183276|183146|183250.3|183120.3|16
1723198960000|2024-08-09 10:22:40|183260.8|183130.8|183269.9|183139.9|183272.3|183142.3|183260.8|183130.8|14
1723198970000|2024-08-09 10:22:50|183270|183140|183271.3|183141.3|183271.6|183141.6|183270|183140|4
1723198980000|2024-08-09 10:23:00|183267.9|183137.9|183271.9|183141.9|183272.1|183142.1|183265.6|183135.6|12
1723198990000|2024-08-09 10:23:10|183274.7|183144.7|183255.3|183125.3|183274.7|183144.7|183255.3|183125.3|19
1723199000000|2024-08-09 10:23:20|183252.7|183122.7|183245|183115|183257.1|183127.1|183245|183115|13
1723199010000|2024-08-09 10:23:30|183243.7|183113.7|183246.1|183116.1|183246.1|183116.1|183243.7|183113.7|3
1723199020000|2024-08-09 10:23:40|183249.5|183119.5|183259|183129|183260.8|183130.8|183249.5|183119.5|9
1723199030000|2024-08-09 10:23:50|183260.8|183130.8|183259.7|183129.7|183261.6|183131.6|183256|183126|10
1723199040000|2024-08-09 10:24:00|183259.5|183129.5|183266.5|183136.5|183266.5|183136.5|183259.5|183129.5|6
1723199050000|2024-08-09 10:24:10|183264.7|183134.7|183261.8|183131.8|183266.7|183136.7|183260.9|183130.9|10
1723199060000|2024-08-09 10:24:20|183260.7|183130.7|183256|183126|183265.5|183135.5|183255.4|183125.4|11
1723199070000|2024-08-09 10:24:30|183246.1|183116.1|183236.1|183106.1|183246.1|183116.1|183234.7|183104.7|9
1723199080000|2024-08-09 10:24:40|183237.4|183107.4|183243.6|183113.6|183243.6|183113.6|183237.4|183107.4|8
1723199090000|2024-08-09 10:24:50|183242.5|183112.5|183239.4|183109.4|183245.7|183115.7|183239.3|183109.3|20
1723199100000|2024-08-09 10:25:00|183233.7|183103.7|183260.8|183130.8|183260.8|183130.8|183233.7|183103.7|14
1723199110000|2024-08-09 10:25:10|183260.6|183130.6|183249.9|183119.9|183260.6|183130.6|183249.9|183119.9|7
1723199120000|2024-08-09 10:25:20|183254.1|183124.1|183251.9|183121.9|183256.2|183126.2|183248.7|183118.7|9
1723199130000|2024-08-09 10:25:30|183252|183122|183262.5|183132.5|183262.5|183132.5|183252|183122|14
1723199140000|2024-08-09 10:25:40|183264|183134|183260|183130|183264|183134|183259.8|183129.8|5
1723199150000|2024-08-09 10:25:50|183259.7|183129.7|183245.1|183115.1|183259.7|183129.7|183245.1|183115.1|8
1723199160000|2024-08-09 10:26:00|183242|183112|183222.2|183092.2|183242|183112|183222.2|183092.2|15
1723199170000|2024-08-09 10:26:10|183200|183070|183200.8|183070.8|183209.5|183079.5|183200|183070|12
1723199180000|2024-08-09 10:26:20|183200|183070|183204.4|183074.4|183204.7|183074.7|183200|183070|5
1723199190000|2024-08-09 10:26:30|183201.4|183071.4|183201.8|183071.8|183203.6|183073.6|183198.8|183068.8|12
1723199200000|2024-08-09 10:26:40|183200.8|183070.8|183209.5|183079.5|183209.5|183079.5|183200.8|183070.8|7
1723199210000|2024-08-09 10:26:50|183209.8|183079.8|183192.1|183062.1|183211.6|183081.6|183171.6|183041.6|18
1723199220000|2024-08-09 10:27:00|183192.2|183062.2|183195.5|183065.5|183195.5|183065.5|183192.2|183062.2|7
1723199230000|2024-08-09 10:27:10|183195.3|183065.3|183175.7|183045.7|183200.1|183070.1|183167.9|183037.9|20
1723199240000|2024-08-09 10:27:20|183175.5|183045.5|183175.9|183045.9|183180.2|183050.2|183173.9|183043.9|12
1723199250000|2024-08-09 10:27:30|183177.2|183047.2|183178.1|183048.1|183179.3|183049.3|183175.9|183045.9|7
1723199260000|2024-08-09 10:27:40|183177.9|183047.9|183166.9|183036.9|183179|183049|183159.1|183029.1|16
1723199270000|2024-08-09 10:27:50|183168.3|183038.3|183172|183042|183173.3|183043.3|183168.3|183038.3|16
1723199280000|2024-08-09 10:28:00|183172.1|183042.1|183166.4|183036.4|183173.1|183043.1|183166.1|183036.1|13
1723199290000|2024-08-09 10:28:10|183167.3|183037.3|183150.4|183020.4|183167.3|183037.3|183146.8|183016.8|18
1723199300000|2024-08-09 10:28:20|183149.4|183019.4|183149.8|183019.8|183152.6|183022.6|183149.4|183019.4|8
1723199310000|2024-08-09 10:28:30|183147.6|183017.6|183151.5|183021.5|183151.5|183021.5|183147.6|183017.6|7
1723199320000|2024-08-09 10:28:40|183151.9|183021.9|183148.8|183018.8|183164.4|183034.4|183148.8|183018.8|10
1723199330000|2024-08-09 10:28:50|183148.9|183018.9|183153.6|183023.6|183153.6|183023.6|183148.9|183018.9|6
1723199340000|2024-08-09 10:29:00|183152.4|183022.4|183152.1|183022.1|183152.4|183022.4|183152.1|183022.1|3
1723199350000|2024-08-09 10:29:10|183151.9|183021.9|183144.7|183014.7|183151.9|183021.9|183144.7|183014.7|4
1723199360000|2024-08-09 10:29:20|183147.6|183017.6|183160.8|183030.8|183162.4|183032.4|183144.7|183014.7|9
1723199370000|2024-08-09 10:29:30|183163.5|183033.5|183149|183019|183164.1|183034.1|183148.9|183018.9|15
1723199380000|2024-08-09 10:29:40|183147.7|183017.7|183140.7|183010.7|183147.7|183017.7|183140.6|183010.6|3
1723199390000|2024-08-09 10:29:50|183141|183011|183144.2|183014.2|183147.2|183017.2|183141|183011|8
1723199400000|2024-08-09 10:30:00|183140|183010|183144.2|183014.2|183144.2|183014.2|183140|183010|3
1723199410000|2024-08-09 10:30:10|183142.8|183012.8|183142.9|183012.9|183146|183016|183142.8|183012.8|7
1723199420000|2024-08-09 10:30:20|183142.7|183012.7|183135.4|183005.4|183142.7|183012.7|183133.9|183003.9|7
1723199430000|2024-08-09 10:30:30|183132.7|183002.7|183109|182979|183132.7|183002.7|183109|182979|12
1723199440000|2024-08-09 10:30:40|183109.1|182979.1|183100.6|182970.6|183109.1|182979.1|183100.6|182970.6|7
1723199450000|2024-08-09 10:30:50|183097.5|182967.5|183099.9|182969.9|183099.9|182969.9|183097.5|182967.5|2
1723199460000|2024-08-09 10:31:00|183097.9|182967.9|183097|182967|183097.9|182967.9|183096.3|182966.3|3
1723199470000|2024-08-09 10:31:10|183096.5|182966.5|183098.3|182968.3|183098.3|182968.3|183096.5|182966.5|4
1723199480000|2024-08-09 10:31:20|183098.5|182968.5|183097.5|182967.5|183103.4|182973.4|183095.9|182965.9|10
1723199490000|2024-08-09 10:31:30|183096.7|182966.7|183095.9|182965.9|183096.7|182966.7|183095.1|182965.1|6
1723199500000|2024-08-09 10:31:40|183097.3|182967.3|183096.5|182966.5|183097.5|182967.5|183096.5|182966.5|3
1723199510000|2024-08-09 10:31:50|183096.7|182966.7|183092.9|182962.9|183096.7|182966.7|183092.9|182962.9|3
1723199520000|2024-08-09 10:32:00|183090.9|182960.9|183087.8|182957.8|183091.4|182961.4|183087.6|182957.6|6
1723199530000|2024-08-09 10:32:10|183086|182956|183087.9|182957.9|183087.9|182957.9|183084.6|182954.6|3
1723199560000|2024-08-09 10:32:40|183065.8|182975.8|183065.8|182975.8|183065.8|182975.8|183065.8|182975.8|1
1723199580000|2024-08-09 10:33:00|183051.4|182961.4|183051.4|182961.4|183051.4|182961.4|183051.4|182961.4|1
1723199600000|2024-08-09 10:33:20|183065.8|182975.8|183065.8|182975.8|183065.8|182975.8|183065.8|182975.8|1
1723199620000|2024-08-09 10:33:40|183065.6|182975.6|183065.6|182975.6|183065.6|182975.6|183065.6|182975.6|1
1723199640000|2024-08-09 10:34:00|183061.3|182971.3|183061.3|182971.3|183061.4|182971.4|183061.3|182971.3|3
1723199650000|2024-08-09 10:34:10|183061.4|182971.4|183092.9|182962.9|183099.7|182971.4|183061.4|182962.7|5
1723199660000|2024-08-09 10:34:20|183093.1|182963.1|183093.6|182963.6|183093.6|182963.6|183092.9|182962.9|5
1723199670000|2024-08-09 10:34:30|183092.8|182962.8|183091.4|182961.4|183092.8|182962.8|183091.2|182961.2|3
1723199680000|2024-08-09 10:34:40|183091.3|182961.3|183087.1|182957.1|183091.3|182961.3|183087.1|182957.1|2
1723199700000|2024-08-09 10:35:00|183087.3|182957.3|183089.8|182959.8|183089.8|182959.8|183087.3|182957.3|6
1723199710000|2024-08-09 10:35:10|183088.5|182958.5|183095.5|182965.5|183095.5|182965.5|183088.5|182958.5|9
1723199720000|2024-08-09 10:35:20|183095.9|182965.9|183095.5|182965.5|183097.1|182967.1|183095.5|182965.5|4
1723199730000|2024-08-09 10:35:30|183095.7|182965.7|183096.1|182966.1|183096.1|182966.1|183095.7|182965.7|2
1723199740000|2024-08-09 10:35:40|183096.3|182966.3|183097.4|182967.4|183098.2|182968.2|183091.6|182961.6|7
1723199750000|2024-08-09 10:35:50|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|1
1723199760000|2024-08-09 10:36:00|183093.4|182963.4|183095.5|182965.5|183097.7|182967.7|183092.7|182962.7|8
1723199770000|2024-08-09 10:36:10|183092|182962|183091.4|182961.4|183092|182962|183090.8|182960.8|4
1723199780000|2024-08-09 10:36:20|183090.4|182960.4|183091.2|182961.2|183091.4|182961.4|183090.4|182960.4|6
1723199790000|2024-08-09 10:36:30|183089.4|182959.4|183091|182961|183091|182961|183089.4|182959.4|5
1723199800000|2024-08-09 10:36:40|183091.2|182961.2|183096|182966|183096|182966|183091.2|182961.2|4
1723199810000|2024-08-09 10:36:50|183092.7|182962.7|183134.4|183004.4|183140.3|183010.3|183092.7|182962.7|6
1723199820000|2024-08-09 10:37:00|183130.8|183000.8|183149.5|183019.5|183153.5|183023.5|183130.8|183000.8|16
1723199830000|2024-08-09 10:37:10|183154|183024|183164.8|183034.8|183166.7|183036.7|183154|183024|10
1723199840000|2024-08-09 10:37:20|183163.3|183033.3|183150.8|183020.8|183163.3|183033.3|183150.8|183020.8|8
1723199850000|2024-08-09 10:37:30|183151|183021|183155.2|183025.2|183157.6|183027.6|183151|183021|10
1723199860000|2024-08-09 10:37:40|183155.1|183025.1|183156.3|183026.3|183156.3|183026.3|183154.9|183024.9|4
1723199870000|2024-08-09 10:37:50|183154.8|183024.8|183150.5|183020.5|183154.8|183024.8|183150.5|183020.5|4
1723199880000|2024-08-09 10:38:00|183152.2|183022.2|183103.6|182973.6|183173.8|183043.8|183103|182973|16
1723199890000|2024-08-09 10:38:10|183102.7|182972.7|183100.7|182970.7|183103.6|182973.6|183100.7|182970.7|9
1723199900000|2024-08-09 10:38:20|183097.4|182967.4|183089.8|182959.8|183097.4|182967.4|183089.8|182959.8|8
1723199910000|2024-08-09 10:38:30|183090|182960|183090.8|182960.8|183091|182961|183090|182960|6
1723199920000|2024-08-09 10:38:40|183091.6|182961.6|183090.5|182960.5|183091.6|182961.6|183090.5|182960.5|4
1723199930000|2024-08-09 10:38:50|183089.9|182959.9|183089.4|182959.4|183090.1|182960.1|183088.9|182958.9|5
1723199940000|2024-08-09 10:39:00|183089.6|182959.6|183062.8|182932.8|183092.9|182962.9|183057.5|182927.5|13
1723199950000|2024-08-09 10:39:10|183067.9|182937.9|183076.6|182946.6|183078.7|182948.7|183067.9|182937.9|9
1723199960000|2024-08-09 10:39:20|183076.8|182946.8|183077.1|182947.1|183077.7|182947.7|183072.6|182942.6|10
1723199970000|2024-08-09 10:39:30|183076.3|182946.3|183076.3|182946.3|183076.3|182946.3|183076.3|182946.3|1
1723199980000|2024-08-09 10:39:40|183081|182951|183161.5|183071.5|183197.3|183107.3|183081|182951|19
1723199990000|2024-08-09 10:39:50|183163.9|183073.9|183163.7|183073.7|183164.1|183074.1|183155|183065|10
1723200000000|2024-08-09 10:40:00|183163.3|183073.3|183170.1|183080.1|183170.1|183080.1|183156.7|183066.7|21
1723200010000|2024-08-09 10:40:10|183162.9|183072.9|183164|183074|183165|183075|183159.8|183069.8|9
1723200020000|2024-08-09 10:40:20|183164.3|183074.3|183163.4|183073.4|183164.3|183074.3|183158.2|183068.2|9
1723200030000|2024-08-09 10:40:30|183164.4|183074.4|183162.2|183072.2|183164.4|183074.4|183162.2|183072.2|5
1723200040000|2024-08-09 10:40:40|183162.1|183072.1|183160.9|183070.9|183162.1|183072.1|183159.2|183069.2|12
1723200050000|2024-08-09 10:40:50|183161.7|183071.7|183167.9|183077.9|183170.9|183080.9|183161.7|183071.7|19
1723200060000|2024-08-09 10:41:00|183166.5|183076.5|183168.1|183078.1|183168.1|183078.1|183166.5|183076.5|4
1723200070000|2024-08-09 10:41:10|183168.2|183078.2|183172.9|183082.9|183175.2|183085.2|183168.2|183078.2|8
1723200080000|2024-08-09 10:41:20|183173|183083|183168.2|183078.2|183174.6|183084.6|183168.2|183078.2|13
1723200090000|2024-08-09 10:41:30|183168.1|183078.1|183172.7|183082.7|183172.8|183082.8|183167.4|183077.4|9
1723200100000|2024-08-09 10:41:40|183171.9|183081.9|183169.2|183079.2|183175|183085|183169.2|183079.2|9
1723200110000|2024-08-09 10:41:50|183169.3|183079.3|183174.4|183084.4|183175.2|183085.2|183169.2|183079.2|8
1723200120000|2024-08-09 10:42:00|183175.4|183085.4|183219.3|183129.3|183225.5|183135.5|183175.4|183085.4|25
1723200130000|2024-08-09 10:42:10|183218.3|183128.3|183217.1|183127.1|183220.3|183130.3|183215.3|183125.3|15
1723200140000|2024-08-09 10:42:20|183217.2|183127.2|183211.8|183121.8|183222.1|183132.1|183211.1|183121.1|15
1723200150000|2024-08-09 10:42:30|183210.8|183120.8|183210.7|183120.7|183210.8|183120.8|183209.9|183119.9|8
1723200160000|2024-08-09 10:42:40|183208.3|183118.3|183166.3|183076.3|183208.3|183118.3|183166.2|183076.2|10
1723200170000|2024-08-09 10:42:50|183165|183075|183155.3|183065.3|183171|183081|183155.3|183065.3|13
1723200180000|2024-08-09 10:43:00|183154.2|183064.2|183156.6|183066.6|183161.3|183071.3|183152.9|183062.9|18
1723200190000|2024-08-09 10:43:10|183157.5|183067.5|183152.4|183062.4|183158.3|183068.3|183149.9|183059.9|15
1723200200000|2024-08-09 10:43:20|183153.3|183063.3|183167|183077|183168.5|183078.5|183153.3|183063.3|12
1723200210000|2024-08-09 10:43:30|183164.5|183074.5|183154|183064|183165.5|183075.5|183152.3|183062.3|16
1723200220000|2024-08-09 10:43:40|183157.6|183067.6|183147.8|183057.8|183162.7|183072.7|183147.8|183057.8|13
1723200230000|2024-08-09 10:43:50|183151.5|183061.5|183164.7|183074.7|183168.3|183078.3|183151.5|183061.5|15
1723200240000|2024-08-09 10:44:00|183158.8|183068.8|183154.8|183064.8|183158.8|183068.8|183154.8|183064.8|7
1723200250000|2024-08-09 10:44:10|183153.9|183063.9|183153.2|183063.2|183167.8|183077.8|183139.4|183049.4|14
1723200260000|2024-08-09 10:44:20|183153.1|183063.1|183163.4|183073.4|183166.9|183076.9|183143.6|183053.6|19
1723200270000|2024-08-09 10:44:30|183168.8|183078.8|183173.1|183083.1|183173.7|183083.7|183166.8|183076.8|9
1723200280000|2024-08-09 10:44:40|183171.2|183081.2|183173.3|183083.3|183173.4|183083.4|183171.1|183081.1|4
1723200290000|2024-08-09 10:44:50|183173.5|183083.5|183168.4|183078.4|183173.5|183083.5|183160.6|183070.6|11
1723200300000|2024-08-09 10:45:00|183169.7|183079.7|183224.1|183134.1|183228|183138|183169.7|183079.7|12
1723200310000|2024-08-09 10:45:10|183218.8|183128.8|183218.5|183128.5|183220.7|183130.7|183213.2|183123.2|14
1723200320000|2024-08-09 10:45:20|183215.5|183125.5|183221.2|183131.2|183229.8|183139.8|183215.5|183125.5|14
1723200330000|2024-08-09 10:45:30|183222.5|183132.5|183228.4|183138.4|183233.7|183143.7|183222.5|183132.5|12
1723200340000|2024-08-09 10:45:40|183226.7|183136.7|183227.2|183137.2|183232.8|183142.8|183221.4|183131.4|12
1723200350000|2024-08-09 10:45:50|183227.1|183137.1|183237.8|183147.8|183240.8|183150.8|183227.1|183137.1|15
1723200360000|2024-08-09 10:46:00|183237|183147|183233.8|183143.8|183237|183147|183233|183143|8
1723200370000|2024-08-09 10:46:10|183230.7|183140.7|183232|183142|183235.9|183145.9|183230|183140|5
1723200380000|2024-08-09 10:46:20|183233.1|183143.1|183233.2|183143.2|183233.2|183143.2|183233.1|183143.1|2
1723200390000|2024-08-09 10:46:30|183234.3|183144.3|183236.2|183146.2|183240.2|183150.2|183234.3|183144.3|10
1723200400000|2024-08-09 10:46:40|183236.5|183146.5|183243.3|183153.3|183243.3|183153.3|183236.5|183146.5|8
1723200410000|2024-08-09 10:46:50|183243.6|183153.6|183231.5|183141.5|183243.6|183153.6|183230.9|183140.9|11
1723200420000|2024-08-09 10:47:00|183231.6|183141.6|183255.6|183165.6|183260.8|183170.8|183227.8|183137.8|19
1723200430000|2024-08-09 10:47:10|183253.2|183163.2|183235.2|183145.2|183253.2|183163.2|183231.1|183141.1|17
1723200440000|2024-08-09 10:47:20|183235.1|183145.1|183230.2|183140.2|183235.1|183145.1|183228.2|183138.2|16
1723200450000|2024-08-09 10:47:30|183230.1|183140.1|183229.3|183139.3|183230.1|183140.1|183229.3|183139.3|2
1723200460000|2024-08-09 10:47:40|183229.4|183139.4|183229.4|183139.4|183229.4|183139.4|183229.4|183139.4|1
1723200470000|2024-08-09 10:47:50|183229.3|183139.3|183223.3|183133.3|183229.3|183139.3|183223.3|183133.3|4
1723200480000|2024-08-09 10:48:00|183223.2|183133.2|183219.3|183129.3|183223.2|183133.2|183218.9|183128.9|6
1723200500000|2024-08-09 10:48:20|183204.5|183114.5|183201.8|183111.8|183207.1|183117.1|183201.8|183111.8|11
1723200510000|2024-08-09 10:48:30|183200.4|183110.4|183213.5|183123.5|183217.8|183127.8|183200.4|183110.4|9
1723200520000|2024-08-09 10:48:40|183216|183126|183216|183126|183216|183126|183216|183126|1
1723200530000|2024-08-09 10:48:50|183216.9|183126.9|183223|183133|183225.5|183135.5|183216.9|183126.9|13
1723200540000|2024-08-09 10:49:00|183222.9|183132.9|183222.2|183132.2|183222.9|183132.9|183215.7|183125.7|6
1723200550000|2024-08-09 10:49:10|183219.4|183129.4|183233.9|183143.9|183234.7|183144.7|183218.7|183128.7|10
1723200560000|2024-08-09 10:49:20|183233.4|183143.4|183224.7|183134.7|183233.4|183143.4|183224.7|183134.7|9
1723200570000|2024-08-09 10:49:30|183225.6|183135.6|183224.8|183134.8|183225.6|183135.6|183224.8|183134.8|2
1723200580000|2024-08-09 10:49:40|183224.7|183134.7|183224|183134|183224.7|183134.7|183223.8|183133.8|4
1723200590000|2024-08-09 10:49:50|183223.8|183133.8|183223.1|183133.1|183224.4|183134.4|183222.4|183132.4|5
1723200600000|2024-08-09 10:50:00|183219.4|183129.4|183215.9|183125.9|183219.4|183129.4|183215.9|183125.9|6
1723200610000|2024-08-09 10:50:10|183216.5|183126.5|183213.5|183123.5|183218.1|183128.1|183203.4|183113.4|20
1723200620000|2024-08-09 10:50:20|183213.6|183123.6|183213.2|183123.2|183213.6|183123.6|183210.4|183120.4|3
1723200630000|2024-08-09 10:50:30|183212.2|183122.2|183230|183140|183238.8|183148.8|183181|183091|15
1723200640000|2024-08-09 10:50:40|183231.8|183141.8|183236.5|183146.5|183240|183150|183231.4|183141.4|7
1723200650000|2024-08-09 10:50:50|183236.4|183146.4|183234.6|183144.6|183236.4|183146.4|183234.1|183144.1|5
1723200660000|2024-08-09 10:51:00|183234.9|183144.9|183239.2|183149.2|183246.7|183156.7|183234.9|183144.9|11
1723200670000|2024-08-09 10:51:10|183238.3|183148.3|183233.2|183143.2|183238.3|183148.3|183233.2|183143.2|6
1723200680000|2024-08-09 10:51:20|183233.3|183143.3|183239.9|183149.9|183239.9|183149.9|183233.3|183143.3|4
1723200690000|2024-08-09 10:51:30|183240.1|183150.1|183239.3|183149.3|183250.9|183160.9|183239.3|183149.3|10
1723200700000|2024-08-09 10:51:40|183238.3|183148.3|183236.2|183146.2|183238.3|183148.3|183235.9|183145.9|3
1723200710000|2024-08-09 10:51:50|183236.3|183146.3|183232.3|183142.3|183237.3|183147.3|183232.3|183142.3|7
1723200720000|2024-08-09 10:52:00|183231.7|183141.7|183222.5|183132.5|183231.7|183141.7|183222.5|183132.5|6
1723200730000|2024-08-09 10:52:10|183223.3|183133.3|183216.8|183126.8|183223.3|183133.3|183216.7|183126.7|7
1723200740000|2024-08-09 10:52:20|183217|183127|183223.1|183133.1|183223.1|183133.1|183216.8|183126.8|8
1723200750000|2024-08-09 10:52:30|183223.2|183133.2|183227.5|183137.5|183227.5|183137.5|183223|183133|8
1723200760000|2024-08-09 10:52:40|183227.7|183137.7|183223|183133|183228.6|183138.6|183223|183133|8
1723200770000|2024-08-09 10:52:50|183223.1|183133.1|183214.1|183124.1|183223.4|183133.4|183211.3|183121.3|12
1723200780000|2024-08-09 10:53:00|183214.7|183124.7|183230|183140|183230|183140|183214.7|183124.7|15
1723200790000|2024-08-09 10:53:10|183230.6|183140.6|183227.8|183137.8|183231.7|183141.7|183227.8|183137.8|9
1723200800000|2024-08-09 10:53:20|183232.7|183142.7|183232.7|183142.7|183232.7|183142.7|183232.7|183142.7|1
1723200810000|2024-08-09 10:53:30|183233.1|183143.1|183250.3|183160.3|183265.9|183175.9|183233.1|183143.1|11
1723200820000|2024-08-09 10:53:40|183250.2|183160.2|183243.3|183153.3|183250.2|183160.2|183236.4|183146.4|18
1723200830000|2024-08-09 10:53:50|183243.5|183153.5|183239.1|183149.1|183244.9|183154.9|183237.6|183147.6|9
1723200840000|2024-08-09 10:54:00|183238.9|183148.9|183221.6|183131.6|183238.9|183148.9|183218.5|183128.5|13
1723200850000|2024-08-09 10:54:10|183221.5|183131.5|183206.9|183116.9|183226.5|183136.5|183206.9|183116.9|16
1723200860000|2024-08-09 10:54:20|183207|183117|183157.5|183067.5|183207|183117|183142.6|183052.6|14
1723200870000|2024-08-09 10:54:30|183157.6|183067.6|183151.2|183061.2|183159.9|183069.9|183150.2|183060.2|13
1723200880000|2024-08-09 10:54:40|183155.7|183065.7|183150.6|183060.6|183155.7|183065.7|183150.6|183060.6|4
1723200890000|2024-08-09 10:54:50|183151.9|183061.9|183153|183063|183154.8|183064.8|183151.9|183061.9|11
1723200900000|2024-08-09 10:55:00|183152.3|183062.3|183170.7|183080.7|183177.6|183087.6|183152.3|183062.3|21
1723200910000|2024-08-09 10:55:10|183170|183080|183163.8|183073.8|183170|183080|183162.1|183072.1|12
1723200920000|2024-08-09 10:55:20|183161.7|183071.7|183166.3|183076.3|183166.3|183076.3|183161.7|183071.7|5
1723200930000|2024-08-09 10:55:30|183166.4|183076.4|183167.9|183077.9|183168.4|183078.4|183164.5|183074.5|7
1723200940000|2024-08-09 10:55:40|183167|183077|183167.2|183077.2|183169.1|183079.1|183163.1|183073.1|11
1723200950000|2024-08-09 10:55:50|183169|183079|183175.7|183085.7|183178|183088|183169|183079|6
1723200960000|2024-08-09 10:56:00|183172.3|183082.3|183165.5|183075.5|183172.3|183082.3|183163.5|183073.5|9
1723200970000|2024-08-09 10:56:10|183167.8|183077.8|183168.7|183078.7|183172.3|183082.3|183165.3|183075.3|10
1723200980000|2024-08-09 10:56:20|183168.8|183078.8|183169.6|183079.6|183179.3|183089.3|183168.8|183078.8|13
1723200990000|2024-08-09 10:56:30|183168.2|183078.2|183165.7|183075.7|183170.1|183080.1|183162.9|183072.9|8
1723201000000|2024-08-09 10:56:40|183165.8|183075.8|183165.9|183075.9|183165.9|183075.9|183165.8|183075.8|2
1723201010000|2024-08-09 10:56:50|183166|183076|183163.5|183073.5|183166|183076|183161.4|183071.4|12
1723201020000|2024-08-09 10:57:00|183166.8|183076.8|183163.9|183073.9|183168.7|183078.7|183161.8|183071.8|14
1723201030000|2024-08-09 10:57:10|183168.3|183078.3|183148.3|183058.3|183169.5|183079.5|183144|183054|10
1723201040000|2024-08-09 10:57:20|183149.6|183059.6|183172.9|183042.9|183173.2|183059.8|183149.6|183042.9|7
1723201050000|2024-08-09 10:57:30|183173|183043|183152|183022|183174.1|183044.1|183151.6|183021.6|14
1723201060000|2024-08-09 10:57:40|183150.4|183020.4|183147.1|183017.1|183150.4|183020.4|183146|183016|9
1723201070000|2024-08-09 10:57:50|183145.3|183015.3|183149.9|183019.9|183149.9|183019.9|183144.1|183014.1|15
1723201080000|2024-08-09 10:58:00|183159.3|183029.3|183155.9|183025.9|183162.2|183032.2|183155.7|183025.7|13
1723201090000|2024-08-09 10:58:10|183156.1|183026.1|183153.1|183023.1|183156.1|183026.1|183149.6|183019.6|11
1723201100000|2024-08-09 10:58:20|183153.4|183023.4|183211.5|183081.5|183212.5|183082.5|183153.4|183023.4|14
1723201110000|2024-08-09 10:58:30|183210.4|183080.4|183218.8|183088.8|183218.8|183088.8|183206.9|183076.9|16
1723201120000|2024-08-09 10:58:40|183218.4|183088.4|183209.9|183079.9|183218.4|183088.4|183207.4|183077.4|21
1723201130000|2024-08-09 10:58:50|183210.1|183080.1|183117.4|182987.4|183210.1|183080.1|183116.3|182986.3|18
1723201140000|2024-08-09 10:59:00|183113.9|182983.9|183111.4|182981.4|183113.9|182983.9|183108.6|182978.6|23
1723201150000|2024-08-09 10:59:10|183111.6|182981.6|183136.8|183006.8|183137.4|183007.4|183111.6|182981.6|26
1723201160000|2024-08-09 10:59:20|183136.4|183006.4|183133.4|183003.4|183136.4|183006.4|183131.3|183001.3|7
1723201170000|2024-08-09 10:59:30|183132.8|183002.8|183133.4|183003.4|183133.8|183003.8|183131.2|183001.2|16
1723201180000|2024-08-09 10:59:40|183133.2|183003.2|183140.4|183010.4|183145|183015|183114.6|182984.6|19
1723201190000|2024-08-09 10:59:50|183140|183010|183137.4|183007.4|183140|183010|183137.4|183007.4|7
1723201200000|2024-08-09 11:00:00|183139.7|183009.7|183140|183010|183143.5|183013.5|183138.5|183008.5|20
1723201210000|2024-08-09 11:00:10|183139|183009|183143.6|183013.6|183143.6|183013.6|183137|183007|10
1723201220000|2024-08-09 11:00:20|183141.5|183011.5|183105|182975|183143|183013|183104|182974|19
1723201230000|2024-08-09 11:00:30|183109.8|182979.8|183094|182964|183112|182982|183092.1|182962.1|21
1723201240000|2024-08-09 11:00:40|183093.8|182963.8|183089.4|182959.4|183094.6|182964.6|183089.2|182959.2|18
1723201250000|2024-08-09 11:00:50|183089.8|182959.8|183089.9|182959.9|183090|182960|183080.8|182950.8|15
1723201260000|2024-08-09 11:01:00|183089.4|182959.4|183073.1|182943.1|183091.2|182961.2|183071.8|182941.8|19
1723201270000|2024-08-09 11:01:10|183072.9|182942.9|183092.4|182962.4|183107.4|182977.4|183071.2|182941.2|28
1723201280000|2024-08-09 11:01:20|183088.2|182958.2|183090.6|182960.6|183090.6|182960.6|183086.2|182956.2|13
1723201290000|2024-08-09 11:01:30|183090.8|182960.8|183019|182889|183100.2|182970.2|183012.8|182882.8|29
1723201300000|2024-08-09 11:01:40|183019.2|182889.2|183016.4|182886.4|183023|182893|183016.1|182886.1|12
1723201310000|2024-08-09 11:01:50|183018|182888|183012.4|182882.4|183021.1|182891.1|183012.4|182882.4|15
1723201320000|2024-08-09 11:02:00|183010.4|182880.4|183008|182878|183017.8|182887.8|183007.5|182877.5|19
1723201330000|2024-08-09 11:02:10|183008.2|182878.2|183005.1|182875.1|183011.9|182881.9|183002.5|182872.5|13
1723201340000|2024-08-09 11:02:20|183003.6|182873.6|183012.8|182882.8|183012.9|182882.9|183001.8|182871.8|15
1723201350000|2024-08-09 11:02:30|183010.3|182880.3|183006.7|182876.7|183012|182882|183005.5|182875.5|17
1723201360000|2024-08-09 11:02:40|183008|182878|183010.2|182880.2|183013.4|182883.4|183005.5|182875.5|20
1723201370000|2024-08-09 11:02:50|183010.4|182880.4|183020.7|182890.7|183020.7|182890.7|183010.4|182880.4|18
1723201380000|2024-08-09 11:03:00|183021.5|182891.5|183017.3|182887.3|183030.4|182900.4|183017.3|182887.3|20
1723201390000|2024-08-09 11:03:10|183017.5|182887.5|183013|182883|183019.7|182889.7|183013|182883|10
1723201400000|2024-08-09 11:03:20|183013.9|182883.9|183018.5|182888.5|183018.7|182888.7|183006.7|182876.7|17
1723201410000|2024-08-09 11:03:30|183017.8|182887.8|183018.1|182888.1|183019.4|182889.4|183014.9|182884.9|14
1723201420000|2024-08-09 11:03:40|183017.9|182887.9|183023|182893|183023.4|182893.4|183017.5|182887.5|6
1723201430000|2024-08-09 11:03:50|183022.7|182892.7|183011.3|182881.3|183022.7|182892.7|183011.1|182881.1|10
1723201440000|2024-08-09 11:04:00|183014|182884|183012.2|182882.2|183014|182884|183012.2|182882.2|5
1723201450000|2024-08-09 11:04:10|183012.1|182882.1|183014.6|182884.6|183015.5|182885.5|183011.2|182881.2|10
1723201460000|2024-08-09 11:04:20|183011.4|182881.4|183015.4|182885.4|183015.4|182885.4|183011.4|182881.4|3
1723201470000|2024-08-09 11:04:30|183015.6|182885.6|183032|182902|183032|182902|183015.6|182885.6|16
1723201480000|2024-08-09 11:04:40|183030|182900|183021.9|182891.9|183033.4|182903.4|183021.7|182891.7|17
1723201490000|2024-08-09 11:04:50|183021.1|182891.1|183022.2|182892.2|183023.3|182893.3|183021.1|182891.1|12
1723201500000|2024-08-09 11:05:00|183027.8|182897.8|183040.4|182910.4|183040.4|182910.4|183027.8|182897.8|12
1723201510000|2024-08-09 11:05:10|183043.9|182913.9|183083.7|182953.7|183087.3|182957.3|183043.9|182913.9|17
1723201520000|2024-08-09 11:05:20|183079.4|182949.4|183123.8|182993.8|183143.7|183013.7|183079.4|182949.4|23
1723201530000|2024-08-09 11:05:30|183133|183003|183147.8|183017.8|183150|183020|183127|182997|22
1723201540000|2024-08-09 11:05:40|183148.3|183018.3|183155.8|183025.8|183155.9|183025.9|183148.3|183018.3|19
1723201550000|2024-08-09 11:05:50|183155|183025|183156.5|183026.5|183156.5|183026.5|183154.8|183024.8|7
1723201560000|2024-08-09 11:06:00|183156.3|183026.3|183153.9|183023.9|183158.7|183028.7|183153.4|183023.4|12
1723201570000|2024-08-09 11:06:10|183153.2|183023.2|183191.5|183061.5|183192.8|183062.8|183153.2|183023.2|24
1723201580000|2024-08-09 11:06:20|183190.7|183060.7|183194.9|183064.9|183194.9|183064.9|183189.4|183059.4|15
1723201590000|2024-08-09 11:06:30|183196.4|183066.4|183192.3|183062.3|183196.5|183066.5|183189.9|183059.9|16
1723201600000|2024-08-09 11:06:40|183192.5|183062.5|183195.7|183065.7|183196.5|183066.5|183190.8|183060.8|10
1723201610000|2024-08-09 11:06:50|183196.7|183066.7|183207.5|183077.5|183207.7|183077.7|183195.5|183065.5|14
1723201620000|2024-08-09 11:07:00|183207.7|183077.7|183194.1|183064.1|183207.8|183077.8|183189.1|183059.1|13
1723201630000|2024-08-09 11:07:10|183196.1|183066.1|183199.9|183069.9|183203.6|183073.6|183192.3|183062.3|14
1723201640000|2024-08-09 11:07:20|183201.9|183071.9|183200.4|183070.4|183201.9|183071.9|183200.4|183070.4|5
1723201650000|2024-08-09 11:07:30|183200.2|183070.2|183198|183068|183202.9|183072.9|183193.5|183063.5|14
1723201660000|2024-08-09 11:07:40|183195.6|183065.6|183213.8|183083.8|183213.9|183083.9|183191.6|183061.6|15
1723201670000|2024-08-09 11:07:50|183213.9|183083.9|183214.6|183084.6|183216.1|183086.1|183213.9|183083.9|3
1723201680000|2024-08-09 11:08:00|183214.5|183084.5|183216.8|183086.8|183218.2|183088.2|183214.5|183084.5|10
1723201690000|2024-08-09 11:08:10|183212.9|183082.9|183211.2|183081.2|183214.6|183084.6|183207.3|183077.3|14
1723201700000|2024-08-09 11:08:20|183211.1|183081.1|183233|183103|183239.6|183109.6|183207.4|183077.4|19
1723201710000|2024-08-09 11:08:30|183230.1|183100.1|183229.6|183099.6|183236.4|183106.4|183219.7|183089.7|17
1723201720000|2024-08-09 11:08:40|183231.5|183101.5|183230.6|183100.6|183231.8|183101.8|183230.4|183100.4|6
1723201730000|2024-08-09 11:08:50|183230|183100|183217.1|183087.1|183230|183100|183212.8|183082.8|12
1723201740000|2024-08-09 11:09:00|183217.9|183087.9|183217.7|183087.7|183217.9|183087.9|183208|183078|16
1723201750000|2024-08-09 11:09:10|183217.4|183087.4|183134.7|183004.7|183217.4|183087.4|183134.5|183004.5|13
1723201760000|2024-08-09 11:09:20|183137.9|183007.9|183073.4|182943.4|183137.9|183007.9|183066.1|182936.1|22
1723201770000|2024-08-09 11:09:30|183074|182944|183089.5|182959.5|183099.2|182969.2|183074|182944|18
1723201780000|2024-08-09 11:09:40|183088.9|182958.9|183078.9|182948.9|183093.2|182963.2|183078.9|182948.9|12
1723201790000|2024-08-09 11:09:50|183075|182945|183092.2|182962.2|183096|182966|183074.7|182944.7|13
1723201800000|2024-08-09 11:10:00|183092.4|182962.4|183067.3|182937.3|183092.4|182962.4|183067.3|182937.3|23
1723201810000|2024-08-09 11:10:10|183067.5|182937.5|183068.8|182938.8|183070.3|182940.3|183067.4|182937.4|12
1723201820000|2024-08-09 11:10:20|183067.4|182937.4|183065.2|182935.2|183073.3|182943.3|183065.2|182935.2|16
1723201830000|2024-08-09 11:10:30|183064.4|182934.4|183064.8|182934.8|183071.4|182941.4|183064.4|182934.4|9
1723201840000|2024-08-09 11:10:40|183064.6|182934.6|183018.9|182888.9|183064.6|182934.6|183012.7|182882.7|18
1723201850000|2024-08-09 11:10:50|183024.2|182894.2|183028.9|182898.9|183032.6|182902.6|183023|182893|18
1723201860000|2024-08-09 11:11:00|183030.5|182900.5|183043.3|182913.3|183053|182923|183030.5|182900.5|16
1723201870000|2024-08-09 11:11:10|183042.6|182912.6|183022.4|182892.4|183042.6|182912.6|183020.7|182890.7|17
1723201880000|2024-08-09 11:11:20|183021.1|182891.1|183022.5|182892.5|183022.5|182892.5|183020.7|182890.7|4
1723201890000|2024-08-09 11:11:30|183021.3|182891.3|183014.1|182884.1|183021.3|182891.3|183014.1|182884.1|13
1723201900000|2024-08-09 11:11:40|183015.1|182885.1|183020.4|182890.4|183021.3|182891.3|183014.4|182884.4|10
1723201910000|2024-08-09 11:11:50|183019.3|182889.3|183011.9|182881.9|183019.3|182889.3|183011.9|182881.9|11
1723201920000|2024-08-09 11:12:00|183009.9|182879.9|183012.7|182882.7|183012.7|182882.7|183009.7|182879.7|5
1723201930000|2024-08-09 11:12:10|183012.8|182882.8|183034.9|182904.9|183048.1|182918.1|183012.8|182882.8|16
1723201940000|2024-08-09 11:12:20|183034.7|182904.7|183065.6|182935.6|183070.2|182940.2|183030.1|182900.1|22
1723201950000|2024-08-09 11:12:30|183070.2|182940.2|183151.4|183021.4|183158.1|183028.1|183070.2|182940.2|17
1723201960000|2024-08-09 11:12:40|183152.5|183022.5|183144|183014|183155.7|183025.7|183137|183007|15
1723201970000|2024-08-09 11:12:50|183143.6|183013.6|183141.5|183011.5|183143.6|183013.6|183141.4|183011.4|6
1723201980000|2024-08-09 11:13:00|183138.9|183008.9|183147.4|183017.4|183147.4|183017.4|183137.7|183007.7|18
1723201990000|2024-08-09 11:13:10|183147.5|183017.5|183145.4|183015.4|183190.3|183060.3|183137.3|183007.3|21
1723202000000|2024-08-09 11:13:20|183148.3|183018.3|183146|183016|183148.3|183018.3|183142.5|183012.5|21
1723202010000|2024-08-09 11:13:30|183145.9|183015.9|183148.3|183018.3|183150|183020|183143.1|183013.1|10
1723202020000|2024-08-09 11:13:40|183146.1|183016.1|183156.2|183026.2|183156.5|183026.5|183146|183016|8
1723202030000|2024-08-09 11:13:50|183155|183025|183137.3|183007.3|183159.3|183029.3|183137.1|183007.1|13
1723202040000|2024-08-09 11:14:00|183136.1|183006.1|183134.9|183004.9|183140|183010|183131.5|183001.5|13
1723202050000|2024-08-09 11:14:10|183132.5|183002.5|183157.7|183027.7|183157.7|183027.7|183132.5|183002.5|12
1723202060000|2024-08-09 11:14:20|183161.5|183031.5|183166|183036|183166.2|183036.2|183161.5|183031.5|6
1723202070000|2024-08-09 11:14:30|183166.2|183036.2|183169.9|183039.9|183171.7|183041.7|183166.2|183036.2|9
1723202080000|2024-08-09 11:14:40|183169.8|183039.8|183181.2|183051.2|183196.9|183066.9|183167.5|183037.5|11
1723202090000|2024-08-09 11:14:50|183184.1|183054.1|183211.3|183081.3|183216.4|183086.4|183184.1|183054.1|20
1723202100000|2024-08-09 11:15:00|183213.4|183083.4|183211.6|183081.6|183214.5|183084.5|183202.3|183072.3|19
1723202110000|2024-08-09 11:15:10|183211.5|183081.5|183208.7|183078.7|183211.5|183081.5|183205.7|183075.7|12
1723202120000|2024-08-09 11:15:20|183208.5|183078.5|183208.1|183078.1|183212.5|183082.5|183208|183078|11
1723202130000|2024-08-09 11:15:30|183206.9|183076.9|183205.8|183075.8|183207.1|183077.1|183203.9|183073.9|9
1723202140000|2024-08-09 11:15:40|183206|183076|183180.4|183050.4|183206.3|183076.3|183177.2|183047.2|9
1723202150000|2024-08-09 11:15:50|183180.5|183050.5|183180.4|183050.4|183180.5|183050.5|183180.4|183050.4|2
1723202160000|2024-08-09 11:16:00|183179.6|183049.6|183207.1|183077.1|183207.4|183077.4|183179.6|183049.6|18
1723202170000|2024-08-09 11:16:10|183202.6|183072.6|183206.7|183076.7|183211.2|183081.2|183202.3|183072.3|23
1723202180000|2024-08-09 11:16:20|183206.6|183076.6|183199.7|183069.7|183208.7|183078.7|183199.7|183069.7|11
1723202190000|2024-08-09 11:16:30|183199.8|183069.8|183214|183084|183214|183084|183199.8|183069.8|10
1723202200000|2024-08-09 11:16:40|183214.3|183084.3|183208.4|183078.4|183215.8|183085.8|183204.9|183074.9|11
1723202210000|2024-08-09 11:16:50|183207|183077|183200.6|183070.6|183207|183077|183197.2|183067.2|17
1723202220000|2024-08-09 11:17:00|183199.3|183069.3|183140.6|183010.6|183200.1|183070.1|183140.1|183010.1|11
1723202230000|2024-08-09 11:17:10|183139.2|183009.2|183134.5|183004.5|183142.2|183012.2|183134.5|183004.5|17
1723202240000|2024-08-09 11:17:20|183134.3|183004.3|183132.9|183002.9|183134.3|183004.3|183132.9|183002.9|3
1723202260000|2024-08-09 11:17:40|183132.8|183002.8|183131|183001|183132.8|183002.8|183131|183001|3
1723202270000|2024-08-09 11:17:50|183128.7|182998.7|183130.9|183000.9|183130.9|183000.9|183128.7|182998.7|6
1723202280000|2024-08-09 11:18:00|183130.6|183000.6|183130.6|183000.6|183130.6|183000.6|183130.6|183000.6|1
1723202290000|2024-08-09 11:18:10|183133|183003|183133|183003|183133|183003|183133|183003|1
1723202300000|2024-08-09 11:18:20|183131.3|183001.3|183100|182970|183131.3|183001.3|183090.7|182960.7|13
1723202310000|2024-08-09 11:18:30|183100.2|182970.2|183094.7|182964.7|183100.2|182970.2|183085.9|182955.9|14
1723202320000|2024-08-09 11:18:40|183093.5|182963.5|183108.3|182978.3|183110.9|182980.9|183091.6|182961.6|8
1723202330000|2024-08-09 11:18:50|183107.1|182977.1|183206.3|183076.3|183206.3|183076.3|183107|182977|25
1723202340000|2024-08-09 11:19:00|183206.2|183076.2|183206.5|183076.5|183206.5|183076.5|183195.2|183065.2|13
1723202350000|2024-08-09 11:19:10|183206.6|183076.6|183207.7|183077.7|183208.6|183078.6|183206.6|183076.6|8
1723202360000|2024-08-09 11:19:20|183211|183081|183213.2|183083.2|183214.6|183084.6|183211|183081|7
1723202370000|2024-08-09 11:19:30|183218.8|183088.8|183219.4|183089.4|183221.9|183091.9|183215.3|183085.3|15
1723202380000|2024-08-09 11:19:40|183219.2|183089.2|183212.5|183082.5|183219.2|183089.2|183205.8|183075.8|17
1723202390000|2024-08-09 11:19:50|183210.4|183080.4|183213|183083|183214.8|183084.8|183207.6|183077.6|17
1723202400000|2024-08-09 11:20:00|183214.2|183084.2|183204.6|183074.6|183214.4|183084.4|183197.5|183067.5|14
1723202410000|2024-08-09 11:20:10|183206.3|183076.3|183210|183080|183216|183086|183205.1|183075.1|14
1723202420000|2024-08-09 11:20:20|183210.1|183080.1|183213.9|183083.9|183215|183085|183210.1|183080.1|7
1723202430000|2024-08-09 11:20:30|183212.6|183082.6|183203.1|183073.1|183213.9|183083.9|183203.1|183073.1|14
1723202440000|2024-08-09 11:20:40|183201.9|183071.9|183188.4|183058.4|183201.9|183071.9|183165.2|183035.2|14
1723202450000|2024-08-09 11:20:50|183190.1|183060.1|183244.7|183114.7|183257.7|183127.7|183182.9|183052.9|25
1723202460000|2024-08-09 11:21:00|183245.4|183115.4|183244.6|183114.6|183246.5|183116.5|183244.6|183114.6|5
1723202470000|2024-08-09 11:21:10|183238.1|183108.1|183204.3|183074.3|183238.1|183108.1|183200.3|183070.3|12
1723202480000|2024-08-09 11:21:20|183207.3|183077.3|183209|183079|183209.4|183079.4|183207|183077|11
1723202490000|2024-08-09 11:21:30|183208.8|183078.8|183208.6|183078.6|183208.8|183078.8|183208.6|183078.6|5
1723202500000|2024-08-09 11:21:40|183208.8|183078.8|183176.4|183046.4|183208.8|183078.8|183172.8|183042.8|11
1723202510000|2024-08-09 11:21:50|183176.6|183046.6|183174.5|183044.5|183176.6|183046.6|183170.1|183040.1|15
1723202520000|2024-08-09 11:22:00|183177.6|183047.6|183184.9|183054.9|183184.9|183054.9|183177.6|183047.6|20
1723202530000|2024-08-09 11:22:10|183187.7|183057.7|183177.2|183047.2|183187.7|183057.7|183174.1|183044.1|13
1723202540000|2024-08-09 11:22:20|183177.1|183047.1|183167.4|183037.4|183177.1|183047.1|183167.4|183037.4|8
1723202550000|2024-08-09 11:22:30|183167.2|183037.2|183148.3|183018.3|183167.2|183037.2|183148.3|183018.3|15
1723202560000|2024-08-09 11:22:40|183148.2|183018.2|183146.6|183016.6|183151|183021|183144.2|183014.2|11
1723202570000|2024-08-09 11:22:50|183145.8|183015.8|183149.9|183019.9|183149.9|183019.9|183136.6|183006.6|11
1723202580000|2024-08-09 11:23:00|183149.7|183019.7|183155.4|183025.4|183155.4|183025.4|183149.7|183019.7|8
1723202590000|2024-08-09 11:23:10|183153.9|183023.9|183156.3|183026.3|183159.5|183029.5|183152.7|183022.7|11
1723202600000|2024-08-09 11:23:20|183157.6|183027.6|183159.6|183029.6|183161.6|183031.6|183157.6|183027.6|6
1723202610000|2024-08-09 11:23:30|183158|183028|183164.5|183034.5|183164.6|183034.6|183157.4|183027.4|7
1723202620000|2024-08-09 11:23:40|183165.5|183075.5|183169.3|183079.3|183169.3|183079.3|183165.5|183075.5|10
1723202630000|2024-08-09 11:23:50|183169.6|183079.6|183167.5|183077.5|183169.6|183079.6|183166.1|183076.1|15
1723202640000|2024-08-09 11:24:00|183167.4|183077.4|183179|183089|183179|183089|183166.4|183076.4|10
1723202660000|2024-08-09 11:24:20|183178.9|183088.9|183191.5|183101.5|183195|183105|183174.9|183084.9|19
1723202670000|2024-08-09 11:24:30|183187.6|183097.6|183204.3|183114.3|183207.9|183117.9|183185.1|183095.1|14
1723202680000|2024-08-09 11:24:40|183108.7|183018.7|183131.9|183041.9|183132.2|183042.2|183108.7|183018.7|12
1723202690000|2024-08-09 11:24:50|183135.2|183045.2|183199.4|183109.4|183199.4|183109.4|183135.2|183045.2|19
1723202700000|2024-08-09 11:25:00|183200.4|183110.4|183202.1|183112.1|183202.2|183112.2|183199.2|183109.2|9
1723202710000|2024-08-09 11:25:10|183200.3|183110.3|183203.1|183113.1|183203.1|183113.1|183197.3|183107.3|15
1723202720000|2024-08-09 11:25:20|183203.2|183113.2|183210.6|183120.6|183210.6|183120.6|183203|183113|3
1723202730000|2024-08-09 11:25:30|183204.6|183114.6|183208.4|183118.4|183208.4|183118.4|183204.6|183114.6|12
1723202740000|2024-08-09 11:25:40|183206.8|183116.8|183210|183120|183211.5|183121.5|183206.8|183116.8|8
1723202750000|2024-08-09 11:25:50|183211.3|183121.3|183215.7|183125.7|183215.9|183125.9|183209.9|183119.9|8
1723202760000|2024-08-09 11:26:00|183216.4|183126.4|183215.7|183125.7|183216.4|183126.4|183215.7|183125.7|10
1723202770000|2024-08-09 11:26:10|183216.4|183126.4|183223.7|183133.7|183227.4|183137.4|183215.7|183125.7|16
1723202780000|2024-08-09 11:26:20|183223.9|183133.9|183222.1|183132.1|183224.1|183134.1|183221|183131|6
1723202790000|2024-08-09 11:26:30|183217.7|183127.7|183217.2|183127.2|183217.8|183127.8|183217.1|183127.1|5
1723202800000|2024-08-09 11:26:40|183217.1|183127.1|183213.8|183123.8|183217.1|183127.1|183213.7|183123.7|9
1723202810000|2024-08-09 11:26:50|183213.6|183123.6|183234|183144|183234.9|183144.9|183213.6|183123.6|13
1723202820000|2024-08-09 11:27:00|183233.7|183143.7|183235.1|183145.1|183235.5|183145.5|183233.7|183143.7|5
1723202830000|2024-08-09 11:27:10|183235.2|183145.2|183239.4|183149.4|183240.7|183150.7|183235.2|183145.2|6
1723202840000|2024-08-09 11:27:20|183241|183151|183240.1|183150.1|183243.9|183153.9|183239.7|183149.7|16
1723202850000|2024-08-09 11:27:30|183240|183150|183242.5|183152.5|183242.5|183152.5|183240|183150|4
1723202860000|2024-08-09 11:27:40|183258.7|183168.7|183246.4|183156.4|183265.4|183175.4|183246.1|183156.1|16
1723202870000|2024-08-09 11:27:50|183246.3|183156.3|183258.1|183168.1|183258.1|183168.1|183242.3|183152.3|10
1723202880000|2024-08-09 11:28:00|183260.5|183170.5|183253.9|183163.9|183260.5|183170.5|183253.9|183163.9|8
1723202890000|2024-08-09 11:28:10|183253|183163|183240.4|183150.4|183253.9|183163.9|183239.6|183149.6|14
1723202900000|2024-08-09 11:28:20|183239.6|183149.6|183244.3|183154.3|183245.1|183155.1|183239.6|183149.6|9
1723202910000|2024-08-09 11:28:30|183243.5|183153.5|183253.7|183163.7|183253.7|183163.7|183243.5|183153.5|14
1723202920000|2024-08-09 11:28:40|183253.6|183163.6|183261.4|183171.4|183262.2|183172.2|183253.3|183163.3|11
1723202930000|2024-08-09 11:28:50|183261.7|183171.7|183258.4|183168.4|183261.7|183171.7|183258.4|183168.4|5
1723202940000|2024-08-09 11:29:00|183257.6|183167.6|183260.5|183170.5|183266.1|183176.1|183257.6|183167.6|16
1723202950000|2024-08-09 11:29:10|183260.4|183170.4|183246.9|183156.9|183260.4|183170.4|183246.9|183156.9|14
1723202960000|2024-08-09 11:29:20|183245.6|183155.6|183244.4|183154.4|183245.6|183155.6|183242.3|183152.3|13
1723202970000|2024-08-09 11:29:30|183245.5|183155.5|183236.8|183146.8|183245.5|183155.5|183236.8|183146.8|9
1723202980000|2024-08-09 11:29:40|183236.9|183146.9|183238.5|183148.5|183241.5|183151.5|183236.9|183146.9|6
1723202990000|2024-08-09 11:29:50|183238.8|183148.8|183257.9|183167.9|183258|183168|183238.8|183148.8|18
1723203000000|2024-08-09 11:30:00|183257.3|183167.3|183242.4|183152.4|183257.4|183167.4|183242.4|183152.4|13
1723203010000|2024-08-09 11:30:10|183242.3|183152.3|183225.9|183135.9|183242.3|183152.3|183225.9|183135.9|13
1723203020000|2024-08-09 11:30:20|183224.3|183134.3|183216.3|183126.3|183224.3|183134.3|183216.2|183126.2|10
1723203030000|2024-08-09 11:30:30|183215.6|183125.6|183216|183126|183216.1|183126.1|183215.6|183125.6|5
1723203040000|2024-08-09 11:30:40|183214.8|183124.8|183212.5|183122.5|183214.8|183124.8|183212.5|183122.5|11
1723203050000|2024-08-09 11:30:50|183212.6|183122.6|183210.9|183120.9|183212.6|183122.6|183210.9|183120.9|3
1723203060000|2024-08-09 11:31:00|183210.2|183120.2|183193.9|183103.9|183210.2|183120.2|183185.7|183095.7|19
1723203070000|2024-08-09 11:31:10|183194.7|183104.7|183192.2|183102.2|183201.5|183111.5|183192.2|183102.2|9
1723203080000|2024-08-09 11:31:20|183193.5|183103.5|183205.5|183115.5|183209.5|183119.5|183193.5|183103.5|7
1723203090000|2024-08-09 11:31:30|183205.4|183115.4|183174.3|183084.3|183207|183117|183167|183077|23
1723203100000|2024-08-09 11:31:40|183172.8|183082.8|183181.6|183091.6|183184.4|183094.4|183172.7|183082.7|14
1723203110000|2024-08-09 11:31:50|183181.5|183091.5|183183.1|183093.1|183183.9|183093.9|183179.4|183089.4|10
1723203120000|2024-08-09 11:32:00|183183|183093|183182.3|183092.3|183188.2|183098.2|183182.3|183092.3|16
1723203130000|2024-08-09 11:32:10|183182.5|183092.5|183185.7|183095.7|183191.4|183101.4|183182.5|183092.5|13
1723203140000|2024-08-09 11:32:20|183184.1|183094.1|183180.9|183090.9|183184.3|183094.3|183180.9|183090.9|5
1723203150000|2024-08-09 11:32:30|183180.3|183090.3|183186.2|183096.2|183187|183097|183180.2|183090.2|16
1723203160000|2024-08-09 11:32:40|183183.9|183093.9|183183.9|183093.9|183186|183096|183183.7|183093.7|7
1723203170000|2024-08-09 11:32:50|183184.6|183094.6|183221.3|183131.3|183229.6|183139.6|183184.6|183094.6|13
1723203180000|2024-08-09 11:33:00|183220.2|183130.2|183215.7|183125.7|183221.3|183131.3|183215.7|183125.7|13
1723203190000|2024-08-09 11:33:10|183216.2|183126.2|183210|183120|183216.2|183126.2|183209.3|183119.3|9
1723203200000|2024-08-09 11:33:20|183212|183122|183228.5|183138.5|183238.4|183148.4|183212|183122|16
1723203210000|2024-08-09 11:33:30|183229.1|183139.1|183234.4|183144.4|183238.9|183148.9|183228.9|183138.9|9
1723203220000|2024-08-09 11:33:40|183234.5|183144.5|183233.4|183143.4|183242.9|183152.9|183233.4|183143.4|15
1723203230000|2024-08-09 11:33:50|183234.4|183144.4|183234|183144|183235.3|183145.3|183234|183144|9
1723203240000|2024-08-09 11:34:00|183235.7|183145.7|183236.1|183146.1|183239.4|183149.4|183235.7|183145.7|7
1723203250000|2024-08-09 11:34:10|183236.2|183146.2|183188.1|183098.1|183238.2|183148.2|183186.9|183096.9|26
1723203260000|2024-08-09 11:34:20|183188|183098|183167.7|183077.7|183191|183101|183161.9|183071.9|21
1723203270000|2024-08-09 11:34:30|183167.6|183077.6|183165|183075|183167.6|183077.6|183164.6|183074.6|9
1723203280000|2024-08-09 11:34:40|183166.6|183076.6|183167.2|183077.2|183168|183078|183166.6|183076.6|3
1723203290000|2024-08-09 11:34:50|183166|183076|183175.7|183085.7|183175.7|183085.7|183166|183076|14
1723203300000|2024-08-09 11:35:00|183176.5|183086.5|183171.5|183081.5|183180.5|183090.5|183171.5|183081.5|13
1723203310000|2024-08-09 11:35:10|183171.2|183081.2|183167.2|183077.2|183172|183082|183167|183077|16
1723203320000|2024-08-09 11:35:20|183165.9|183075.9|183167.3|183077.3|183167.3|183077.3|183165|183075|4
1723203330000|2024-08-09 11:35:30|183166.9|183076.9|183166.9|183076.9|183166.9|183076.9|183166.9|183076.9|1
1723203350000|2024-08-09 11:35:50|183168.5|183078.5|183182.7|183092.7|183183.1|183093.1|183165.6|183075.6|14
1723203360000|2024-08-09 11:36:00|183182.8|183092.8|183184.4|183094.4|183184.4|183094.4|183182.6|183092.6|7
1723203370000|2024-08-09 11:36:10|183196.1|183106.1|183179.5|183089.5|183215|183125|183179.5|183089.5|13
1723203380000|2024-08-09 11:36:20|183179.6|183089.6|183178.5|183088.5|183179.6|183089.6|183177.6|183087.6|11
1723203390000|2024-08-09 11:36:30|183177.4|183087.4|183177.9|183087.9|183177.9|183087.9|183177.4|183087.4|5
1723203400000|2024-08-09 11:36:40|183175.8|183085.8|183177.4|183087.4|183177.6|183087.6|183175.8|183085.8|4
1723203410000|2024-08-09 11:36:50|183178.5|183088.5|183178.8|183088.8|183182.4|183092.4|183176.8|183086.8|8
1723203420000|2024-08-09 11:37:00|183176.6|183086.6|183187.5|183097.5|183187.6|183097.6|183176.6|183086.6|9
1723203430000|2024-08-09 11:37:10|183186.6|183096.6|183186|183096|183186.8|183096.8|183185.2|183095.2|7
1723203440000|2024-08-09 11:37:20|183185.9|183095.9|183194.7|183104.7|183210.6|183120.6|183185.8|183095.8|16
1723203450000|2024-08-09 11:37:30|183195.2|183105.2|183196.9|183106.9|183203.3|183113.3|183194.2|183104.2|14
1723203460000|2024-08-09 11:37:40|183195|183105|183198.5|183108.5|183199.5|183109.5|183193.7|183103.7|11
1723203470000|2024-08-09 11:37:50|183198.6|183108.6|183200|183110|183200.2|183110.2|183198.5|183108.5|7
1723203480000|2024-08-09 11:38:00|183200.1|183110.1|183212.7|183122.7|183212.7|183122.7|183197.3|183107.3|10
1723203490000|2024-08-09 11:38:10|183212.8|183122.8|183209.4|183119.4|183212.8|183122.8|183207.6|183117.6|13
1723203500000|2024-08-09 11:38:20|183209.1|183119.1|183223|183133|183226.3|183136.3|183207.3|183117.3|13
1723203510000|2024-08-09 11:38:30|183222.8|183132.8|183222.1|183132.1|183223.3|183133.3|183221.7|183131.7|7
1723203520000|2024-08-09 11:38:40|183220.6|183130.6|183221.9|183131.9|183222|183132|183220.5|183130.5|5
1723203530000|2024-08-09 11:38:50|183221.8|183131.8|183221.5|183131.5|183221.8|183131.8|183221.5|183131.5|4
1723203540000|2024-08-09 11:39:00|183221.1|183131.1|183219.1|183129.1|183221.2|183131.2|183218.4|183128.4|14
1723203550000|2024-08-09 11:39:10|183219.9|183129.9|183219.2|183129.2|183220.7|183130.7|183219|183129|7
1723203560000|2024-08-09 11:39:20|183217.8|183127.8|183215.5|183125.5|183218|183128|183215.3|183125.3|9
1723203570000|2024-08-09 11:39:30|183215.3|183125.3|183215.4|183125.4|183216.5|183126.5|183214.8|183124.8|8
1723203580000|2024-08-09 11:39:40|183215.3|183125.3|183216.3|183126.3|183216.3|183126.3|183215.2|183125.2|4
1723203590000|2024-08-09 11:39:50|183216.4|183126.4|183216.5|183126.5|183216.7|183126.7|183216.4|183126.4|4
1723203600000|2024-08-09 11:40:00|183216.4|183126.4|183216.3|183126.3|183216.4|183126.4|183215.6|183125.6|8
1723203610000|2024-08-09 11:40:10|183218|183128|183221.5|183131.5|183222.6|183132.6|183218|183128|9
1723203620000|2024-08-09 11:40:20|183221.6|183131.6|183240.2|183150.2|183242.3|183152.3|183219.8|183129.8|10
1723203630000|2024-08-09 11:40:30|183240.1|183150.1|183239.1|183149.1|183241.1|183151.1|183239|183149|10
1723203640000|2024-08-09 11:40:40|183238.8|183148.8|183250.8|183160.8|183251.7|183161.7|183234.9|183144.9|14
1723203650000|2024-08-09 11:40:50|183250.6|183160.6|183258.2|183168.2|183264.6|183174.6|183250.6|183160.6|12
1723203660000|2024-08-09 11:41:00|183258.3|183168.3|183258.6|183168.6|183258.7|183168.7|183258.3|183168.3|5
1723203670000|2024-08-09 11:41:10|183259.5|183169.5|183263.1|183173.1|183263.4|183173.4|183257|183167|7
1723203680000|2024-08-09 11:41:20|183263.5|183173.5|183230.5|183140.5|183263.5|183173.5|183230.5|183140.5|16
1723203690000|2024-08-09 11:41:30|183230.6|183140.6|183227.1|183137.1|183230.6|183140.6|183226.8|183136.8|9
1723203700000|2024-08-09 11:41:40|183228.8|183138.8|183234.5|183144.5|183236.2|183146.2|183228.8|183138.8|7
1723203710000|2024-08-09 11:41:50|183234.4|183144.4|183233.3|183143.3|183234.4|183144.4|183233.2|183143.2|7
1723203720000|2024-08-09 11:42:00|183231.6|183141.6|183226.2|183136.2|183231.6|183141.6|183226|183136|5
1723203730000|2024-08-09 11:42:10|183226.1|183136.1|183220.2|183130.2|183226.1|183136.1|183220.1|183130.1|10
1723203740000|2024-08-09 11:42:20|183218.4|183128.4|183235.6|183145.6|183236.3|183146.3|183217.2|183127.2|15
1723203750000|2024-08-09 11:42:30|183237.2|183147.2|183238.1|183148.1|183238.1|183148.1|183235.5|183145.5|9
1723203760000|2024-08-09 11:42:40|183239.1|183149.1|183240.2|183150.2|183241.8|183151.8|183239.1|183149.1|9
1723203770000|2024-08-09 11:42:50|183241.6|183151.6|183238|183148|183241.6|183151.6|183238|183148|8
1723203780000|2024-08-09 11:43:00|183238.2|183148.2|183235.7|183145.7|183238.2|183148.2|183234.6|183144.6|12
1723203790000|2024-08-09 11:43:10|183235.9|183145.9|183225|183135|183241.4|183151.4|183225|183135|11
1723203800000|2024-08-09 11:43:20|183224.5|183134.5|183216.6|183126.6|183226.9|183136.9|183215.8|183125.8|12
1723203810000|2024-08-09 11:43:30|183217|183127|183222.7|183132.7|183223.9|183133.9|183217|183127|8
1723203820000|2024-08-09 11:43:40|183220.9|183130.9|183179.4|183089.4|183220.9|183130.9|183174|183084|17
1723203830000|2024-08-09 11:43:50|183179.5|183089.5|183185.5|183095.5|183188.3|183098.3|183179.5|183089.5|12
1723203840000|2024-08-09 11:44:00|183187.3|183097.3|183188.2|183098.2|183191.9|183101.9|183187.2|183097.2|13
1723203850000|2024-08-09 11:44:10|183190|183100|183190|183100|183190.2|183100.2|183187|183097|11
1723203860000|2024-08-09 11:44:20|183189.6|183099.6|183190.8|183100.8|183193.4|183103.4|183187.7|183097.7|15
1723203870000|2024-08-09 11:44:30|183193.9|183103.9|183191.1|183101.1|183194.5|183104.5|183191.1|183101.1|7
1723203880000|2024-08-09 11:44:40|183192.1|183102.1|183242.6|183112.6|183242.6|183129.6|183192.1|183102.1|15
1723203890000|2024-08-09 11:44:50|183238.8|183108.8|183227.6|183097.6|183242.7|183112.7|183224.4|183094.4|16
1723203900000|2024-08-09 11:45:00|183226.5|183096.5|183226.9|183096.9|183231.3|183101.3|183226.5|183096.5|15
1723203910000|2024-08-09 11:45:10|183228.5|183098.5|183227.4|183097.4|183228.5|183098.5|183226.6|183096.6|11
1723203920000|2024-08-09 11:45:20|183227.3|183097.3|183204|183114|183227.3|183117.4|183204|183096|10
1723203930000|2024-08-09 11:45:30|183205.8|183115.8|183199.5|183109.5|183205.8|183115.8|183192.5|183102.5|11
1723203940000|2024-08-09 11:45:40|183199.7|183109.7|183183.4|183093.4|183201.8|183111.8|183171.8|183081.8|13
1723203950000|2024-08-09 11:45:50|183184.5|183094.5|183187.2|183097.2|183187.2|183097.2|183182.1|183092.1|13
1723203960000|2024-08-09 11:46:00|183187.6|183097.6|183188.3|183098.3|183194.5|183104.5|183186.1|183096.1|16
1723203970000|2024-08-09 11:46:10|183188.4|183098.4|183179.5|183089.5|183188.4|183098.4|183173.7|183083.7|16
1723203980000|2024-08-09 11:46:20|183181.6|183091.6|183182.2|183092.2|183183.8|183093.8|183178.8|183088.8|18
1723203990000|2024-08-09 11:46:30|183180.9|183090.9|183184.7|183094.7|183184.7|183094.7|183180.9|183090.9|12
1723204000000|2024-08-09 11:46:40|183185.9|183095.9|183192.3|183102.3|183192.3|183102.3|183182.9|183092.9|12
1723204010000|2024-08-09 11:46:50|183192.5|183102.5|183184.1|183094.1|183192.6|183102.6|183182.8|183092.8|11
1723204020000|2024-08-09 11:47:00|183191.6|183101.6|183184.1|183094.1|183192.7|183102.7|183184.1|183094.1|4
1723204030000|2024-08-09 11:47:10|183191.6|183101.6|183202.7|183112.7|183204.9|183114.9|183185.8|183095.8|12
1723204040000|2024-08-09 11:47:20|183204|183114|183204.8|183114.8|183205.2|183115.2|183203.1|183113.1|8
1723204050000|2024-08-09 11:47:30|183206.8|183116.8|183210.2|183120.2|183224.5|183134.5|183206.8|183116.8|12
1723204060000|2024-08-09 11:47:40|183210.5|183120.5|183210.5|183120.5|183210.5|183120.5|183210.5|183120.5|1
1723204070000|2024-08-09 11:47:50|183210.6|183120.6|183203|183113|183210.6|183120.6|183202.2|183112.2|9
1723204080000|2024-08-09 11:48:00|183203.2|183113.2|183203.5|183113.5|183205.8|183115.8|183202.3|183112.3|16
1723204090000|2024-08-09 11:48:10|183206|183116|183205.3|183115.3|183206|183116|183201.7|183111.7|13
1723204100000|2024-08-09 11:48:20|183208|183118|183209.6|183119.6|183209.6|183119.6|183207.9|183117.9|6
1723204110000|2024-08-09 11:48:30|183210.4|183120.4|183209.9|183119.9|183213.2|183123.2|183208.5|183118.5|11
1723204120000|2024-08-09 11:48:40|183208.9|183118.9|183209.3|183119.3|183209.3|183119.3|183208.9|183118.9|4
1723204130000|2024-08-09 11:48:50|183206.7|183116.7|183212.2|183122.2|183213.2|183123.2|183206.7|183116.7|9
1723204140000|2024-08-09 11:49:00|183208|183118|183193.1|183103.1|183208|183118|183193.1|183103.1|11
1723204150000|2024-08-09 11:49:10|183192.1|183102.1|183190.7|183100.7|183193.8|183103.8|183190.7|183100.7|13
1723204160000|2024-08-09 11:49:20|183190.5|183100.5|183204.5|183114.5|183205|183115|183190.4|183100.4|15
1723204170000|2024-08-09 11:49:30|183208.7|183118.7|183206.5|183116.5|183212.2|183122.2|183206.5|183116.5|8
1723204180000|2024-08-09 11:49:40|183207.8|183117.8|183208.5|183118.5|183208.7|183118.7|183206.5|183116.5|8
1723204190000|2024-08-09 11:49:50|183207.1|183117.1|183158.6|183068.6|183208.1|183118.1|183143|183053|22
1723204200000|2024-08-09 11:50:00|183159.5|183069.5|183159.7|183069.7|183166.6|183076.6|183159.5|183069.5|9
1723204210000|2024-08-09 11:50:10|183158.3|183068.3|183164.3|183074.3|183165.1|183075.1|183157.2|183067.2|13
1723204220000|2024-08-09 11:50:20|183165.4|183075.4|183171|183081|183171|183081|183165.4|183075.4|12
1723204230000|2024-08-09 11:50:30|183172.3|183082.3|183160.7|183070.7|183172.3|183082.3|183160.4|183070.4|9
1723204240000|2024-08-09 11:50:40|183160.8|183070.8|183160|183070|183160.8|183070.8|183160|183070|3
1723204250000|2024-08-09 11:50:50|183159.8|183069.8|183251.3|183161.3|183273.7|183183.7|183155.6|183065.6|16
1723204260000|2024-08-09 11:51:00|183250|183160|183212|183122|183250|183160|183211.9|183121.9|23
1723204270000|2024-08-09 11:51:10|183229.9|183139.9|183229.1|183139.1|183235.5|183145.5|183226|183136|13
1723204280000|2024-08-09 11:51:20|183230.6|183140.6|183229.8|183139.8|183233.5|183143.5|183227.3|183137.3|13
1723204290000|2024-08-09 11:51:30|183230.6|183140.6|183228.3|183138.3|183230.7|183140.7|183228.2|183138.2|9
1723204300000|2024-08-09 11:51:40|183228.2|183138.2|183225.6|183135.6|183228.2|183138.2|183221.4|183131.4|10
1723204310000|2024-08-09 11:51:50|183225.7|183135.7|183215|183125|183225.7|183135.7|183215|183125|16
1723204320000|2024-08-09 11:52:00|183217.3|183127.3|183216.8|183126.8|183218.8|183128.8|183214.9|183124.9|10
1723204330000|2024-08-09 11:52:10|183216.7|183126.7|183215.7|183125.7|183216.7|183126.7|183215.2|183125.2|5
1723204340000|2024-08-09 11:52:20|183217.1|183127.1|183206|183116|183219.9|183129.9|183205.7|183115.7|17
1723204350000|2024-08-09 11:52:30|183206.1|183116.1|183187|183097|183206.1|183116.1|183186.8|183096.8|8
1723204360000|2024-08-09 11:52:40|183185|183095|183191.1|183101.1|183191.2|183101.2|183176.5|183086.5|13
1723204370000|2024-08-09 11:52:50|183191.9|183101.9|183194.3|183104.3|183194.3|183104.3|183190.5|183100.5|12
1723204380000|2024-08-09 11:53:00|183194.4|183104.4|183190.3|183100.3|183194.4|183104.4|183188.6|183098.6|14
1723204390000|2024-08-09 11:53:10|183190.2|183100.2|183178.1|183088.1|183190.2|183100.2|183178.1|183088.1|8
1723204400000|2024-08-09 11:53:20|183180.1|183090.1|183184.5|183094.5|183184.5|183094.5|183180.1|183090.1|9
1723204410000|2024-08-09 11:53:30|183184.4|183094.4|183183.8|183093.8|183184.4|183094.4|183183.8|183093.8|5
1723204420000|2024-08-09 11:53:40|183182.3|183092.3|183183.4|183093.4|183187.8|183097.8|183182.3|183092.3|12
1723204430000|2024-08-09 11:53:50|183183.5|183093.5|183184.3|183094.3|183185.7|183095.7|183183.5|183093.5|6
1723204440000|2024-08-09 11:54:00|183185.4|183095.4|183212.5|183122.5|183218.9|183128.9|183185.4|183095.4|5
1723204450000|2024-08-09 11:54:10|183209.2|183119.2|183210.9|183120.9|183213.3|183123.3|183209.2|183119.2|11
1723204460000|2024-08-09 11:54:20|183209.8|183119.8|183211|183121|183211|183121|183209.8|183119.8|3
1723204470000|2024-08-09 11:54:30|183210|183120|183210|183120|183210|183120|183210|183120|1
1723204480000|2024-08-09 11:54:40|183211|183121|183211|183121|183211|183121|183211|183121|1
1723204490000|2024-08-09 11:54:50|183205.1|183115.1|183219.4|183129.4|183220.7|183130.7|183205.1|183115.1|9
1723204500000|2024-08-09 11:55:00|183215.1|183125.1|183215.4|183125.4|183219.3|183129.3|183214.5|183124.5|19
1723204510000|2024-08-09 11:55:10|183215.3|183125.3|183230.9|183140.9|183232.7|183142.7|183215.3|183125.3|13
1723204520000|2024-08-09 11:55:20|183231.4|183141.4|183237.1|183147.1|183237.1|183147.1|183231.4|183141.4|9
1723204530000|2024-08-09 11:55:30|183236.8|183146.8|183235.3|183145.3|183236.8|183146.8|183234.4|183144.4|7
1723204540000|2024-08-09 11:55:40|183236.6|183146.6|183233.5|183143.5|183237.1|183147.1|183232.6|183142.6|12
1723204550000|2024-08-09 11:55:50|183226|183136|183227.4|183137.4|183228.3|183138.3|183224|183134|10
1723204560000|2024-08-09 11:56:00|183227.8|183137.8|183232.9|183142.9|183232.9|183142.9|183227.8|183137.8|6
1723204570000|2024-08-09 11:56:10|183232.8|183142.8|183230.5|183140.5|183232.8|183142.8|183227.3|183137.3|7
1723204580000|2024-08-09 11:56:20|183229.7|183139.7|183230.5|183140.5|183230.8|183140.8|183229.7|183139.7|8
1723204590000|2024-08-09 11:56:30|183229.8|183139.8|183229.8|183139.8|183230|183140|183228.4|183138.4|10
1723204600000|2024-08-09 11:56:40|183218.7|183128.7|183311.7|183221.7|183311.7|183221.7|183175.9|183085.9|29
1723204610000|2024-08-09 11:56:50|183311.9|183221.9|183309.3|183219.3|183313.6|183223.6|183308|183218|23
1723204620000|2024-08-09 11:57:00|183308.6|183218.6|183303.4|183213.4|183308.8|183218.8|183302.2|183212.2|12
1723204630000|2024-08-09 11:57:10|183301.8|183211.8|183300.8|183210.8|183303|183213|183300.2|183210.2|13
1723204640000|2024-08-09 11:57:20|183299.3|183209.3|183300|183210|183300|183210|183299.3|183209.3|6
1723204650000|2024-08-09 11:57:30|183299.8|183209.8|183305|183215|183305|183215|183299.8|183209.8|9
1723204660000|2024-08-09 11:57:40|183304.1|183214.1|183296.6|183206.6|183304.1|183214.1|183296.4|183206.4|17
1723204670000|2024-08-09 11:57:50|183297.2|183207.2|183336.5|183246.5|183343.1|183253.1|183297.2|183207.2|17
1723204680000|2024-08-09 11:58:00|183336.7|183246.7|183341.2|183251.2|183341.4|183251.4|183335.3|183245.3|14
1723204690000|2024-08-09 11:58:10|183341.6|183251.6|183342.6|183252.6|183353.7|183263.7|183341.6|183251.6|15
1723204700000|2024-08-09 11:58:20|183341.9|183251.9|183350.4|183260.4|183350.6|183260.6|183341.9|183251.9|14
1723204710000|2024-08-09 11:58:30|183349.6|183259.6|183347.7|183257.7|183349.7|183259.7|183344.4|183254.4|13
1723204720000|2024-08-09 11:58:40|183347.8|183257.8|183343.9|183253.9|183347.8|183257.8|183343.3|183253.3|12
1723204730000|2024-08-09 11:58:50|183343.8|183253.8|183345.2|183255.2|183346|183256|183343|183253|6
1723204740000|2024-08-09 11:59:00|183346|183256|183344.9|183254.9|183353.5|183263.5|183344.8|183254.8|16
1723204750000|2024-08-09 11:59:10|183343.7|183253.7|183342.2|183252.2|183343.7|183253.7|183338.1|183248.1|13
1723204760000|2024-08-09 11:59:20|183342.7|183252.7|183342.8|183252.8|183342.8|183252.8|183342.7|183252.7|2
1723204770000|2024-08-09 11:59:30|183342.1|183252.1|183342.1|183252.1|183342.1|183252.1|183342.1|183252.1|1
1723204780000|2024-08-09 11:59:40|183342|183252|183341.5|183251.5|183342|183252|183341.5|183251.5|4
1723204790000|2024-08-09 11:59:50|183342.1|183252.1|183344.8|183254.8|183344.8|183254.8|183341.5|183251.5|3
1723204800000|2024-08-09 12:00:00|183343.9|183253.9|183360.9|183270.9|183369.8|183279.8|183333.5|183243.5|22
1723204810000|2024-08-09 12:00:10|183361|183271|183356.4|183266.4|183364.2|183274.2|183354.4|183264.4|9
1723204820000|2024-08-09 12:00:20|183354.6|183264.6|183389.6|183299.6|183394.8|183304.8|183351.7|183261.7|21
1723204830000|2024-08-09 12:00:30|183390.4|183300.4|183387.8|183297.8|183393.2|183303.2|183387.8|183297.8|19
1723204840000|2024-08-09 12:00:40|183391.1|183301.1|183391|183301|183391.1|183301.1|183381.4|183291.4|23
1723204850000|2024-08-09 12:00:50|183390.9|183300.9|183396.1|183306.1|183398.2|183308.2|183388|183298|20
1723204860000|2024-08-09 12:01:00|183390.8|183300.8|183403.7|183313.7|183411.7|183321.7|183388.5|183298.5|26
1723204870000|2024-08-09 12:01:10|183405.5|183315.5|183405.3|183315.3|183407.3|183317.3|183401|183311|9
1723204880000|2024-08-09 12:01:20|183405.4|183315.4|183398.2|183308.2|183405.7|183315.7|183398|183308|17
1723204890000|2024-08-09 12:01:30|183400.2|183310.2|183391.1|183301.1|183401.1|183311.1|183386.6|183296.6|15
1723204900000|2024-08-09 12:01:40|183391.4|183301.4|183395.8|183305.8|183398.6|183308.6|183391.4|183301.4|12
1723204910000|2024-08-09 12:01:50|183396|183306|183396|183306|183428.5|183338.5|183396|183306|12
1723204920000|2024-08-09 12:02:00|183397.8|183307.8|183396.9|183306.9|183399.4|183309.4|183395.3|183305.3|17
1723204930000|2024-08-09 12:02:10|183396.6|183306.6|183395.4|183305.4|183398.5|183308.5|183394.2|183304.2|12
1723204940000|2024-08-09 12:02:20|183398.8|183308.8|183419|183329|183419|183329|183395.9|183305.9|19
1723204950000|2024-08-09 12:02:30|183420.6|183330.6|183420.8|183330.8|183433.4|183343.4|183415.6|183325.6|21
1723204960000|2024-08-09 12:02:40|183422.2|183332.2|183419.9|183329.9|183422.2|183332.2|183413.3|183323.3|11
1723204970000|2024-08-09 12:02:50|183421.5|183331.5|183422|183332|183422|183332|183411.6|183321.6|16
1723204980000|2024-08-09 12:03:00|183421.9|183331.9|183423.2|183333.2|183429.2|183339.2|183421.9|183331.9|17
1723204990000|2024-08-09 12:03:10|183425.7|183335.7|183425.3|183335.3|183426.4|183336.4|183420.5|183330.5|17
1723205000000|2024-08-09 12:03:20|183425.4|183335.4|183449.4|183359.4|183455.6|183365.6|183425.4|183335.4|11
1723205010000|2024-08-09 12:03:30|183448.5|183358.5|183418.4|183328.4|183448.5|183358.5|183413|183323|15
1723205020000|2024-08-09 12:03:40|183418.3|183328.3|183419.5|183329.5|183419.5|183329.5|183417.6|183327.6|9
1723205030000|2024-08-09 12:03:50|183419.3|183329.3|183398.5|183308.5|183419.5|183329.5|183390|183300|21
1723205040000|2024-08-09 12:04:00|183400.7|183310.7|183396.5|183306.5|183403|183313|183396.5|183306.5|15
1723205050000|2024-08-09 12:04:10|183397.4|183307.4|183395.3|183305.3|183397.4|183307.4|183389.3|183299.3|19
1723205060000|2024-08-09 12:04:20|183395.2|183305.2|183421.5|183331.5|183425.1|183335.1|183395.2|183305.2|13
1723205070000|2024-08-09 12:04:30|183423.9|183333.9|183421|183331|183425|183335|183420.7|183330.7|9
1723205080000|2024-08-09 12:04:40|183423|183333|183462.6|183372.6|183479.5|183389.5|183422.6|183332.6|15
1723205090000|2024-08-09 12:04:50|183461.4|183371.4|183459.1|183369.1|183461.4|183371.4|183449.6|183359.6|15
1723205100000|2024-08-09 12:05:00|183457.9|183367.9|183463.1|183373.1|183463.9|183373.9|183457.1|183367.1|21
1723205110000|2024-08-09 12:05:10|183463.3|183373.3|183464.8|183374.8|183465.1|183375.1|183454.2|183364.2|15
1723205120000|2024-08-09 12:05:20|183466.1|183376.1|183461.8|183371.8|183466.1|183376.1|183461.7|183371.7|12
1723205130000|2024-08-09 12:05:30|183460.7|183370.7|183458.9|183368.9|183461.2|183371.2|183458.2|183368.2|10
1723205140000|2024-08-09 12:05:40|183459|183369|183458.3|183368.3|183459|183369|183458.3|183368.3|2
1723205150000|2024-08-09 12:05:50|183455.6|183365.6|183457.1|183367.1|183457.1|183367.1|183454|183364|6
1723205160000|2024-08-09 12:06:00|183456.1|183366.1|183380.9|183290.9|183456.1|183366.1|183380.9|183290.9|10
1723205170000|2024-08-09 12:06:10|183376.2|183286.2|183367.5|183277.5|183376.2|183286.2|183362.1|183272.1|23
1723205180000|2024-08-09 12:06:20|183369.7|183279.7|183374.5|183284.5|183374.5|183284.5|183361.8|183271.8|19
1723205190000|2024-08-09 12:06:30|183387.4|183297.4|183376.2|183286.2|183387.4|183297.4|183373.4|183283.4|19
1723205200000|2024-08-09 12:06:40|183376.1|183286.1|183378|183288|183378.1|183288.1|183372.7|183282.7|11
1723205210000|2024-08-09 12:06:50|183378.8|183288.8|183320.3|183230.3|183378.8|183288.8|183320.1|183230.1|22
1723205220000|2024-08-09 12:07:00|183322.8|183232.8|183396.3|183306.3|183416.9|183326.9|183321.7|183231.7|34
1723205230000|2024-08-09 12:07:10|183398.8|183308.8|183398.9|183308.9|183403|183313|183393.7|183303.7|26
1723205240000|2024-08-09 12:07:20|183398.8|183308.8|183402.4|183312.4|183402.5|183312.5|183398.8|183308.8|6
1723205250000|2024-08-09 12:07:30|183402.2|183312.2|183394.7|183304.7|183402.2|183312.2|183394|183304|19
1723205260000|2024-08-09 12:07:40|183394.8|183304.8|183397.9|183307.9|183398.7|183308.7|183394.8|183304.8|19
1723205270000|2024-08-09 12:07:50|183397.7|183307.7|183398.7|183308.7|183398.7|183308.7|183397.7|183307.7|4
1723205280000|2024-08-09 12:08:00|183395.3|183305.3|183401.2|183311.2|183401.7|183311.7|183395.3|183305.3|9
1723205290000|2024-08-09 12:08:10|183403.3|183313.3|183390.9|183300.9|183403.3|183313.3|183389|183299|23
1723205300000|2024-08-09 12:08:20|183393|183303|183401.6|183311.6|183404.9|183314.9|183389.1|183299.1|11
1723205310000|2024-08-09 12:08:30|183401.2|183311.2|183403.1|183313.1|183403.2|183313.2|183396.5|183306.5|17
1723205320000|2024-08-09 12:08:40|183403|183313|183402.4|183312.4|183403.1|183313.1|183398.7|183308.7|14
1723205330000|2024-08-09 12:08:50|183401.9|183311.9|183393.8|183303.8|183401.9|183311.9|183391.4|183301.4|11
1723205340000|2024-08-09 12:09:00|183391.2|183301.2|183389.1|183299.1|183391.2|183301.2|183382.1|183292.1|12
1723205350000|2024-08-09 12:09:10|183389.5|183299.5|183388.5|183298.5|183389.5|183299.5|183385.2|183295.2|14
1723205360000|2024-08-09 12:09:20|183388.6|183298.6|183393.9|183303.9|183399|183309|183388.6|183298.6|20
1723205370000|2024-08-09 12:09:30|183394|183304|183393.8|183303.8|183395|183305|183388.3|183298.3|13
1723205380000|2024-08-09 12:09:40|183393.6|183303.6|183397.8|183307.8|183397.9|183307.9|183390.3|183300.3|10
1723205390000|2024-08-09 12:09:50|183397.7|183307.7|183399.4|183309.4|183400.1|183310.1|183394.9|183304.9|10
1723205400000|2024-08-09 12:10:00|183398.7|183308.7|183395.2|183305.2|183398.7|183308.7|183392.9|183302.9|8
1723205410000|2024-08-09 12:10:10|183394.4|183304.4|183422.2|183332.2|183451.9|183361.9|183390.8|183300.8|24
1723205420000|2024-08-09 12:10:20|183424.4|183334.4|183352.3|183262.3|183426.2|183336.2|183344.2|183254.2|8
1723205430000|2024-08-09 12:10:30|183350.4|183260.4|183368.7|183278.7|183368.7|183278.7|183345.8|183255.8|25
1723205440000|2024-08-09 12:10:40|183366.6|183276.6|183362.2|183272.2|183369|183279|183362.2|183272.2|20
1723205450000|2024-08-09 12:10:50|183365.3|183275.3|183373.5|183283.5|183373.8|183283.8|183365.3|183275.3|13
1723205460000|2024-08-09 12:11:00|183373.4|183283.4|183373.5|183283.5|183374.6|183284.6|183371.8|183281.8|12
1723205470000|2024-08-09 12:11:10|183374.2|183284.2|183367.3|183277.3|183374.2|183284.2|183366.7|183276.7|10
1723205480000|2024-08-09 12:11:20|183367.4|183277.4|183354.7|183264.7|183367.4|183277.4|183354.3|183264.3|18
1723205490000|2024-08-09 12:11:30|183354.6|183264.6|183291.2|183201.2|183354.6|183264.6|183289.5|183199.5|26
1723205500000|2024-08-09 12:11:40|183291.3|183201.3|183326.7|183236.7|183338.7|183248.7|183288.4|183198.4|31
1723205510000|2024-08-09 12:11:50|183322.7|183232.7|183314.8|183224.8|183322.7|183232.7|183302.1|183212.1|29
1723205520000|2024-08-09 12:12:00|183312.4|183222.4|183322.2|183232.2|183322.2|183232.2|183309.8|183219.8|25
1723205530000|2024-08-09 12:12:10|183324.8|183234.8|183387.1|183297.1|183387.1|183297.1|183286.6|183196.6|31
1723205540000|2024-08-09 12:12:20|183388.8|183298.8|183375.7|183285.7|183390|183300|183372.1|183282.1|26
1723205550000|2024-08-09 12:12:30|183376.6|183286.6|183364.8|183274.8|183376.6|183286.6|183359.5|183269.5|19
1723205560000|2024-08-09 12:12:40|183404.8|183314.8|183408.1|183318.1|183411.8|183321.8|183395.5|183305.5|29
1723205570000|2024-08-09 12:12:50|183408.2|183318.2|183425|183335|183427.4|183337.4|183407.8|183317.8|17
1723205580000|2024-08-09 12:13:00|183424.4|183334.4|183424.5|183334.5|183424.8|183334.8|183423.3|183333.3|5
1723205590000|2024-08-09 12:13:10|183426.5|183336.5|183424.5|183334.5|183426.8|183336.8|183424.1|183334.1|7
1723205600000|2024-08-09 12:13:20|183424.6|183334.6|183427.2|183337.2|183427.3|183337.3|183424.6|183334.6|10
1723205610000|2024-08-09 12:13:30|183427.1|183337.1|183423.3|183333.3|183427.1|183337.1|183422.5|183332.5|16
1723205620000|2024-08-09 12:13:40|183423.4|183333.4|183427.9|183337.9|183428|183338|183423.4|183333.4|14
1723205630000|2024-08-09 12:13:50|183427.6|183337.6|183425.4|183335.4|183427.9|183337.9|183425.4|183335.4|7
1723205640000|2024-08-09 12:14:00|183424.9|183334.9|183438.2|183348.2|183460.5|183370.5|183424.9|183334.9|28
1723205650000|2024-08-09 12:14:10|183434.3|183344.3|183424.6|183334.6|183434.3|183344.3|183424.1|183334.1|11
1723205660000|2024-08-09 12:14:20|183422.8|183332.8|183390.7|183300.7|183425.1|183335.1|183390.7|183300.7|13
1723205670000|2024-08-09 12:14:30|183342.4|183252.4|183364.1|183274.1|183364.3|183274.3|183338.9|183248.9|8
1723205680000|2024-08-09 12:14:40|183365.8|183275.8|183361.2|183271.2|183365.8|183275.8|183360|183270|20
1723205690000|2024-08-09 12:14:50|183361.1|183271.1|183355.9|183265.9|183366.3|183276.3|183355.9|183265.9|14
1723205700000|2024-08-09 12:15:00|183355.8|183265.8|183385.8|183295.8|183392.8|183302.8|183354.6|183264.6|18
1723205710000|2024-08-09 12:15:10|183386.8|183296.8|183360.6|183270.6|183386.8|183296.8|183360.6|183270.6|21
1723205720000|2024-08-09 12:15:20|183364.1|183274.1|183327.3|183237.3|183365.8|183275.8|183305.9|183215.9|33
1723205730000|2024-08-09 12:15:30|183317|183227|183289.9|183199.9|183317|183227|183285.5|183195.5|35
1723205740000|2024-08-09 12:15:40|183290.2|183200.2|183275.4|183185.4|183308.5|183218.5|183275.4|183185.4|31
1723205750000|2024-08-09 12:15:50|183273.6|183183.6|183289.6|183199.6|183296.7|183206.7|183259.5|183169.5|27
1723205760000|2024-08-09 12:16:00|183293.9|183203.9|183305.5|183215.5|183305.5|183215.5|183293.9|183203.9|23
1723205770000|2024-08-09 12:16:10|183305.4|183215.4|183373.4|183283.4|183397.9|183307.9|183302.6|183212.6|29
1723205780000|2024-08-09 12:16:20|183370.1|183280.1|183375.6|183285.6|183376.2|183286.2|183370.1|183280.1|17
1723205790000|2024-08-09 12:16:30|183375.7|183285.7|183402.1|183312.1|183408|183318|183373.7|183283.7|14
1723205800000|2024-08-09 12:16:40|183404|183314|183398.7|183308.7|183405.6|183315.6|183397.5|183307.5|25
1723205810000|2024-08-09 12:16:50|183399|183309|183398|183308|183399.4|183309.4|183392.8|183302.8|19
1723205820000|2024-08-09 12:17:00|183398.1|183308.1|183400.7|183310.7|183400.7|183310.7|183397.7|183307.7|14
1723205830000|2024-08-09 12:17:10|183401.5|183311.5|183402.5|183312.5|183403.2|183313.2|183401.5|183311.5|22
1723205840000|2024-08-09 12:17:20|183401.7|183311.7|183396.6|183306.6|183402.2|183312.2|183396.6|183306.6|10
1723205850000|2024-08-09 12:17:30|183395.6|183305.6|183397.2|183307.2|183397.2|183307.2|183394.8|183304.8|12
1723205860000|2024-08-09 12:17:40|183397.1|183307.1|183395.9|183305.9|183397.1|183307.1|183395.6|183305.6|8
1723205870000|2024-08-09 12:17:50|183391.8|183301.8|183392|183302|183396.6|183306.6|183388.8|183298.8|19
1723205880000|2024-08-09 12:18:00|183392.1|183302.1|183409.6|183319.6|183422.8|183332.8|183392.1|183302.1|17
1723205890000|2024-08-09 12:18:10|183386.2|183296.2|183339.8|183249.8|183386.2|183296.2|183293.6|183203.6|24
1723205900000|2024-08-09 12:18:20|183339|183249|183314.2|183224.2|183340.1|183250.1|183304.3|183214.3|15
1723205910000|2024-08-09 12:18:30|183314.3|183224.3|183303.9|183213.9|183317.4|183227.4|183302.1|183212.1|27
1723205920000|2024-08-09 12:18:40|183304.9|183214.9|183309.6|183219.6|183309.6|183219.6|183303|183213|24
1723205930000|2024-08-09 12:18:50|183309.5|183219.5|183304|183214|183321.4|183231.4|183303.9|183213.9|17
1723205940000|2024-08-09 12:19:00|183304.2|183214.2|183325.1|183235.1|183339.5|183249.5|183304.2|183214.2|21
1723205950000|2024-08-09 12:19:10|183325.2|183235.2|183323.3|183233.3|183325.2|183235.2|183310.1|183220.1|19
1723205960000|2024-08-09 12:19:20|183323|183233|183307.5|183217.5|183323.1|183233.1|183307.5|183217.5|13
1723205970000|2024-08-09 12:19:30|183305.7|183215.7|183308.6|183218.6|183309.4|183219.4|183305.7|183215.7|6
1723205980000|2024-08-09 12:19:40|183309.7|183219.7|183308.7|183218.7|183310.4|183220.4|183303.9|183213.9|17
1723205990000|2024-08-09 12:19:50|183307.8|183217.8|183304.3|183214.3|183307.9|183217.9|183290.4|183200.4|26
1723206000000|2024-08-09 12:20:00|183305|183215|183305.3|183215.3|183345.9|183255.9|183301.3|183211.3|27
1723206010000|2024-08-09 12:20:10|183306.1|183216.1|183287.5|183197.5|183307.7|183217.7|183286.6|183196.6|27
1723206020000|2024-08-09 12:20:20|183289.3|183199.3|183285.7|183195.7|183302.7|183212.7|183284|183194|26
1723206030000|2024-08-09 12:20:30|183290.8|183200.8|183310.2|183220.2|183313.2|183223.2|183289.6|183199.6|25
1723206040000|2024-08-09 12:20:40|183308.7|183218.7|183301.1|183211.1|183311|183221|183301.1|183211.1|15
1723206050000|2024-08-09 12:20:50|183300.1|183210.1|183301.7|183211.7|183302|183212|183297.2|183207.2|15
1723206060000|2024-08-09 12:21:00|183301.6|183211.6|183334.1|183244.1|183334.1|183244.1|183301.6|183211.6|12
1723206070000|2024-08-09 12:21:10|183334.2|183244.2|183306.1|183216.1|183334.3|183244.3|183294.5|183204.5|15
1723206080000|2024-08-09 12:21:20|183305.8|183215.8|183302.6|183212.6|183310.4|183220.4|183302.2|183212.2|7
1723206090000|2024-08-09 12:21:30|183302.8|183212.8|183306.8|183216.8|183306.8|183216.8|183287.9|183197.9|16
1723206100000|2024-08-09 12:21:40|183306.4|183216.4|183308.7|183218.7|183316.5|183226.5|183306.4|183216.4|18
1723206110000|2024-08-09 12:21:50|183308.8|183218.8|183310|183220|183312.2|183222.2|183304.1|183214.1|28
1723206120000|2024-08-09 12:22:00|183309.9|183219.9|183320.3|183230.3|183337.8|183247.8|183305.4|183215.4|27
1723206130000|2024-08-09 12:22:10|183319.1|183229.1|183332.9|183242.9|183333.5|183243.5|183310.1|183220.1|24
1723206140000|2024-08-09 12:22:20|183329|183239|183306.3|183216.3|183329|183239|183304.4|183214.4|16
1723206150000|2024-08-09 12:22:30|183305.9|183215.9|183305.1|183215.1|183310.3|183220.3|183305.1|183215.1|7
1723206160000|2024-08-09 12:22:40|183303.9|183213.9|183300.4|183210.4|183303.9|183213.9|183289.9|183199.9|14
1723206170000|2024-08-09 12:22:50|183305.1|183215.1|183305|183215|183311|183221|183305|183215|12
1723206180000|2024-08-09 12:23:00|183307.2|183217.2|183310|183220|183318.9|183228.9|183306.2|183216.2|16
1723206190000|2024-08-09 12:23:10|183312.4|183222.4|183308.8|183218.8|183312.4|183222.4|183306.5|183216.5|14
1723206200000|2024-08-09 12:23:20|183308.9|183218.9|183293.1|183203.1|183308.9|183218.9|183287|183197|20
1723206210000|2024-08-09 12:23:30|183293.2|183203.2|183304|183214|183304|183214|183288.4|183198.4|24
1723206220000|2024-08-09 12:23:40|183304.5|183214.5|183292.7|183202.7|183304.6|183214.6|183290.6|183200.6|8
1723206230000|2024-08-09 12:23:50|183292.8|183202.8|183288|183198|183294.3|183204.3|183288|183198|8
1723206240000|2024-08-09 12:24:00|183288.1|183198.1|183292.9|183202.9|183302.8|183212.8|183288.1|183198.1|14
1723206250000|2024-08-09 12:24:10|183293.9|183203.9|183320.3|183230.3|183320.3|183230.3|183293.7|183203.7|20
1723206260000|2024-08-09 12:24:20|183320.4|183230.4|183305.8|183215.8|183329.8|183239.8|183305.8|183215.8|16
1723206270000|2024-08-09 12:24:30|183307.8|183217.8|183309.5|183219.5|183309.8|183219.8|183307|183217|9
1723206280000|2024-08-09 12:24:40|183309.6|183219.6|183309.5|183219.5|183327.7|183237.7|183309.5|183219.5|15
1723206290000|2024-08-09 12:24:50|183307.9|183217.9|183310.2|183220.2|183310.2|183220.2|183307.8|183217.8|4
1723206300000|2024-08-09 12:25:00|183310.6|183220.6|183312.9|183222.9|183312.9|183222.9|183298.9|183208.9|19
1723206310000|2024-08-09 12:25:10|183312.8|183222.8|183305.2|183215.2|183312.8|183222.8|183305.2|183215.2|16
1723206320000|2024-08-09 12:25:20|183303.1|183213.1|183291.6|183201.6|183303.2|183213.2|183288.9|183198.9|13
1723206330000|2024-08-09 12:25:30|183289|183199|183286.3|183196.3|183289.6|183199.6|183282|183192|15
1723206340000|2024-08-09 12:25:40|183283.5|183193.5|183252.2|183162.2|183283.6|183193.6|183248.8|183158.8|20
1723206350000|2024-08-09 12:25:50|183256.3|183166.3|183274.7|183184.7|183274.9|183184.9|183255.9|183165.9|17
1723206360000|2024-08-09 12:26:00|183275.8|183185.8|183295.7|183205.7|183295.7|183205.7|183275.6|183185.6|11
1723206370000|2024-08-09 12:26:10|183296.2|183206.2|183296.4|183206.4|183296.5|183206.5|183295.9|183205.9|7
1723206380000|2024-08-09 12:26:20|183296.3|183206.3|183324.9|183234.9|183324.9|183234.9|183295.6|183205.6|13
1723206390000|2024-08-09 12:26:30|183324|183234|183320.5|183230.5|183324.1|183234.1|183320.5|183230.5|10
1723206400000|2024-08-09 12:26:40|183320.6|183230.6|183321|183231|183321.4|183231.4|183320.6|183230.6|7
1723206410000|2024-08-09 12:26:50|183321.2|183231.2|183311.7|183221.7|183321.6|183231.6|183311.7|183221.7|7
1723206420000|2024-08-09 12:27:00|183337.7|183207.7|183339.7|183209.7|183339.7|183209.7|183337.3|183207.3|9
1723206430000|2024-08-09 12:27:10|183339.5|183209.5|183339.4|183209.4|183339.5|183209.5|183339.3|183209.3|4
1723206440000|2024-08-09 12:27:20|183339.7|183209.7|183339.2|183209.2|183339.7|183209.7|183339.2|183209.2|3
1723206450000|2024-08-09 12:27:30|183333.3|183203.3|183333.9|183203.9|183333.9|183203.9|183333.3|183203.3|3
1723206460000|2024-08-09 12:27:40|183333.8|183203.8|183334.6|183204.6|183334.6|183204.6|183333.3|183203.3|10
1723206470000|2024-08-09 12:27:50|183334.9|183204.9|183340.3|183210.3|183340.3|183210.3|183334.6|183204.6|4
1723206480000|2024-08-09 12:28:00|183339.4|183209.4|183339.9|183209.9|183340.7|183210.7|183338.4|183208.4|15
1723206490000|2024-08-09 12:28:10|183340|183210|183338.8|183208.8|183340.7|183210.7|183337.4|183207.4|10
1723206500000|2024-08-09 12:28:20|183339.6|183209.6|183336.9|183206.9|183342.3|183212.3|183336.3|183206.3|8
1723206510000|2024-08-09 12:28:30|183339.9|183209.9|183335.4|183205.4|183341.9|183211.9|183334.7|183204.7|14
1723206520000|2024-08-09 12:28:40|183338.3|183208.3|183342.3|183212.3|183342.3|183212.3|183338.3|183208.3|5
1723206530000|2024-08-09 12:28:50|183339.2|183209.2|183344.7|183214.7|183344.7|183214.7|183339|183209|3
1723206540000|2024-08-09 12:29:00|183344.6|183214.6|183328.9|183238.9|183357|183239.3|183328.9|183213.2|9
1723206550000|2024-08-09 12:29:10|183329.3|183239.3|183330.9|183240.9|183330.9|183240.9|183329.3|183239.3|8
1723206560000|2024-08-09 12:29:20|183331.1|183241.1|183331.1|183241.1|183331.3|183241.3|183330.9|183240.9|6
1723206570000|2024-08-09 12:29:30|183331.5|183241.5|183325.6|183235.6|183331.5|183241.5|183325.2|183235.2|7
1723206580000|2024-08-09 12:29:40|183325.3|183235.3|183336.4|183246.4|183336.5|183246.5|183325.3|183235.3|17
1723206590000|2024-08-09 12:29:50|183334.5|183244.5|183335|183245|183336.3|183246.3|183334.5|183244.5|4
1723206600000|2024-08-09 12:30:00|183335.3|183245.3|183346.9|183256.9|183354.9|183264.9|183334.7|183244.7|17
1723206610000|2024-08-09 12:30:10|183346.8|183256.8|183347.6|183257.6|183348.9|183258.9|183344.7|183254.7|10
1723206620000|2024-08-09 12:30:20|183348.7|183258.7|183346.9|183256.9|183348.7|183258.7|183345.2|183255.2|14
1723206630000|2024-08-09 12:30:30|183345.2|183255.2|183345.1|183255.1|183347.2|183257.2|183345.1|183255.1|7
1723206650000|2024-08-09 12:30:50|183345|183255|183343|183253|183345.6|183255.6|183343|183253|6
1723206660000|2024-08-09 12:31:00|183341.9|183251.9|183341.1|183251.1|183343.1|183253.1|183341.1|183251.1|8
1723206670000|2024-08-09 12:31:10|183342.2|183252.2|183342.9|183252.9|183343.2|183253.2|183342.2|183252.2|5
1723206680000|2024-08-09 12:31:20|183338.8|183248.8|183337|183247|183338.8|183248.8|183337|183247|2
1723206690000|2024-08-09 12:31:30|183336.9|183246.9|183339.2|183249.2|183339.2|183249.2|183336.9|183246.9|6
1723206700000|2024-08-09 12:31:40|183339.1|183249.1|183400.5|183310.5|183402.8|183312.8|183339.1|183249.1|14
1723206710000|2024-08-09 12:31:50|183398.6|183308.6|183395.2|183305.2|183398.6|183308.6|183395.2|183305.2|9
1723206720000|2024-08-09 12:32:00|183392.3|183302.3|183390|183300|183392.3|183302.3|183389.2|183299.2|8
1723206730000|2024-08-09 12:32:10|183390.2|183300.2|183389.8|183299.8|183390.2|183300.2|183389.8|183299.8|3
1723206740000|2024-08-09 12:32:20|183389.4|183299.4|183387.1|183297.1|183389.6|183299.6|183387.1|183297.1|4
1723206750000|2024-08-09 12:32:30|183386.7|183296.7|183386.8|183296.8|183386.8|183296.8|183386.7|183296.7|2
1723206760000|2024-08-09 12:32:40|183387|183297|183387.6|183297.6|183387.6|183297.6|183387|183297|2
1723206770000|2024-08-09 12:32:50|183387.5|183297.5|183385.7|183295.7|183387.5|183297.5|183385.7|183295.7|2
1723206780000|2024-08-09 12:33:00|183387.9|183297.9|183443.7|183353.7|183451.5|183361.5|183385|183295|34
1723206790000|2024-08-09 12:33:10|183443.8|183353.8|183395.1|183305.1|183447.1|183357.1|183395.1|183305.1|23
1723206800000|2024-08-09 12:33:20|183395.2|183305.2|183397.5|183307.5|183397.6|183307.6|183394|183304|15
1723206810000|2024-08-09 12:33:30|183400|183310|183404.8|183314.8|183407.7|183317.7|183392.7|183302.7|26
1723206820000|2024-08-09 12:33:40|183404.2|183314.2|183374.3|183284.3|183404.2|183314.2|183363.1|183273.1|29
1723206830000|2024-08-09 12:33:50|183374.2|183284.2|183379.3|183289.3|183381|183291|183374.2|183284.2|14
1723206840000|2024-08-09 12:34:00|183380.1|183290.1|183393.9|183303.9|183398.7|183308.7|183380.1|183290.1|26
1723206850000|2024-08-09 12:34:10|183393.7|183303.7|183394.9|183304.9|183399.2|183309.2|183386.8|183296.8|17
1723206860000|2024-08-09 12:34:20|183395.2|183305.2|183399.7|183309.7|183406.7|183316.7|183384.8|183294.8|26
1723206870000|2024-08-09 12:34:30|183399.6|183309.6|183426.7|183336.7|183430.3|183340.3|183399.6|183309.6|30
1723206880000|2024-08-09 12:34:40|183427.5|183337.5|183409.7|183319.7|183445.8|183355.8|183409.7|183319.7|28
1723206890000|2024-08-09 12:34:50|183409.8|183319.8|183403.5|183313.5|183418.9|183328.9|183401.8|183311.8|28
1723206900000|2024-08-09 12:35:00|183404.1|183314.1|183408.6|183318.6|183416|183326|183402.6|183312.6|30
1723206910000|2024-08-09 12:35:10|183408.5|183318.5|183403.8|183313.8|183408.5|183318.5|183398.3|183308.3|23
1723206920000|2024-08-09 12:35:20|183403.9|183313.9|183410.1|183320.1|183421.7|183331.7|183400.9|183310.9|28
1723206930000|2024-08-09 12:35:30|183411.6|183321.6|183408.4|183318.4|183417.2|183327.2|183398.1|183308.1|20
1723206940000|2024-08-09 12:35:40|183411.4|183321.4|183420.3|183330.3|183422.3|183332.3|183407.6|183317.6|26
1723206950000|2024-08-09 12:35:50|183415.9|183325.9|183401.8|183311.8|183434.4|183344.4|183401.8|183311.8|24
1723206960000|2024-08-09 12:36:00|183400.9|183310.9|183391.1|183301.1|183402.6|183312.6|183389.1|183299.1|21
1723206970000|2024-08-09 12:36:10|183393.2|183303.2|183402.8|183312.8|183403|183313|183393.2|183303.2|16
1723206980000|2024-08-09 12:36:20|183401.9|183311.9|183411.2|183321.2|183414.6|183324.6|183399.3|183309.3|24
1723206990000|2024-08-09 12:36:30|183411|183321|183426.1|183336.1|183426.2|183336.2|183410.3|183320.3|25
1723207000000|2024-08-09 12:36:40|183426|183336|183464.9|183374.9|183476.1|183386.1|183423.9|183333.9|16
1723207010000|2024-08-09 12:36:50|183465|183375|183469.1|183379.1|183469.6|183379.6|183465|183375|13
1723207020000|2024-08-09 12:37:00|183467.4|183377.4|183465.2|183375.2|183467.4|183377.4|183465.1|183375.1|6
1723207030000|2024-08-09 12:37:10|183465.4|183375.4|183456.7|183366.7|183467.2|183377.2|183455.9|183365.9|20
1723207040000|2024-08-09 12:37:20|183456.8|183366.8|183428|183338|183456.8|183366.8|183427.4|183337.4|21
1723207050000|2024-08-09 12:37:30|183429.5|183339.5|183466.9|183376.9|183470|183380|183429.5|183339.5|26
1723207060000|2024-08-09 12:37:40|183466.8|183376.8|183456.4|183366.4|183466.8|183376.8|183454.5|183364.5|10
1723207070000|2024-08-09 12:37:50|183454.5|183364.5|183442.4|183352.4|183456.4|183366.4|183440.7|183350.7|15
1723207080000|2024-08-09 12:38:00|183442.6|183352.6|183459|183369|183463.6|183373.6|183438.8|183348.8|26
1723207090000|2024-08-09 12:38:10|183458.7|183368.7|183458.4|183368.4|183466.4|183376.4|183450.6|183360.6|25
1723207100000|2024-08-09 12:38:20|183459.4|183369.4|183462.1|183372.1|183464.2|183374.2|183458.8|183368.8|17
1723207110000|2024-08-09 12:38:30|183463.1|183373.1|183464.9|183374.9|183467.3|183377.3|183462.1|183372.1|12
1723207120000|2024-08-09 12:38:40|183462.2|183372.2|183462.4|183372.4|183464.4|183374.4|183459.6|183369.6|19
1723207130000|2024-08-09 12:38:50|183464|183374|183469.9|183379.9|183476.2|183386.2|183462.1|183372.1|23
1723207140000|2024-08-09 12:39:00|183470.9|183380.9|183471.1|183381.1|183471.1|183381.1|183463.7|183373.7|14
1723207150000|2024-08-09 12:39:10|183472.5|183382.5|183509.1|183419.1|183509.6|183419.6|183471.1|183381.1|23
1723207160000|2024-08-09 12:39:20|183508|183418|183497.1|183407.1|183509|183419|183494.6|183404.6|19
1723207170000|2024-08-09 12:39:30|183497.4|183407.4|183526.6|183436.6|183526.6|183436.6|183497.4|183407.4|10
1723207180000|2024-08-09 12:39:40|183529|183439|183471|183381|183537.8|183447.8|183471|183381|25
1723207190000|2024-08-09 12:39:50|183469.3|183379.3|183476.7|183386.7|183480.8|183390.8|183469.3|183379.3|12
1723207200000|2024-08-09 12:40:00|183482.1|183392.1|183479.9|183389.9|183482.1|183392.1|183479.8|183389.8|7
1723207210000|2024-08-09 12:40:10|183479|183389|183472.1|183382.1|183480.7|183390.7|183471.9|183381.9|11
1723207220000|2024-08-09 12:40:20|183470.9|183380.9|183445|183355|183475.2|183385.2|183442.4|183352.4|16
1723207230000|2024-08-09 12:40:30|183445.8|183355.8|183451.5|183361.5|183455.8|183365.8|183445.8|183355.8|18
1723207240000|2024-08-09 12:40:40|183457.9|183367.9|183473.2|183383.2|183475|183385|183446.8|183356.8|16
1723207250000|2024-08-09 12:40:50|183472.3|183382.3|183465.2|183375.2|183472.4|183382.4|183464.2|183374.2|13
1723207260000|2024-08-09 12:41:00|183465.5|183375.5|183476.8|183386.8|183479.7|183389.7|183464.2|183374.2|17
1723207270000|2024-08-09 12:41:10|183476.1|183386.1|183477.4|183387.4|183483.8|183393.8|183472.8|183382.8|18
1723207280000|2024-08-09 12:41:20|183477.3|183387.3|183477.4|183387.4|183477.7|183387.7|183477.1|183387.1|8
1723207290000|2024-08-09 12:41:30|183477.2|183387.2|183475.6|183385.6|183483.3|183393.3|183475.6|183385.6|6
1723207300000|2024-08-09 12:41:40|183475.8|183385.8|183478.3|183388.3|183479.4|183389.4|183475.8|183385.8|8
1723207310000|2024-08-09 12:41:50|183477.1|183387.1|183479.8|183389.8|183479.8|183389.8|183477.1|183387.1|4
1723207320000|2024-08-09 12:42:00|183474.9|183384.9|183482.5|183392.5|183486|183396|183474.6|183384.6|17
1723207330000|2024-08-09 12:42:10|183476.4|183386.4|183486.4|183396.4|183496.6|183406.6|183476.3|183386.3|15
1723207340000|2024-08-09 12:42:20|183487.2|183397.2|183480.6|183390.6|183493.2|183403.2|183477.8|183387.8|19
1723207350000|2024-08-09 12:42:30|183480.8|183390.8|183480.4|183390.4|183487|183397|183478.5|183388.5|15
1723207360000|2024-08-09 12:42:40|183480.2|183390.2|183480.8|183390.8|183480.8|183390.8|183478.9|183388.9|7
1723207370000|2024-08-09 12:42:50|183480.9|183390.9|183481.6|183391.6|183487.2|183397.2|183480.5|183390.5|13
1723207380000|2024-08-09 12:43:00|183482.1|183392.1|183481.5|183391.5|183482.1|183392.1|183480.8|183390.8|3
1723207390000|2024-08-09 12:43:10|183481.6|183391.6|183484.2|183394.2|183490.2|183400.2|183481.5|183391.5|10
1723207400000|2024-08-09 12:43:20|183485|183395|183481.7|183391.7|183486.1|183396.1|183481.7|183391.7|6
1723207410000|2024-08-09 12:43:30|183482.2|183392.2|183480.3|183390.3|183482.2|183392.2|183480.3|183390.3|6
1723207420000|2024-08-09 12:43:40|183481|183391|183477.6|183387.6|183481|183391|183477.1|183387.1|12
1723207430000|2024-08-09 12:43:50|183477.7|183387.7|183480.6|183390.6|183480.6|183390.6|183477.7|183387.7|4
1723207440000|2024-08-09 12:44:00|183479.8|183389.8|183481.2|183391.2|183481.9|183391.9|183478.9|183388.9|9
1723207450000|2024-08-09 12:44:10|183481.5|183391.5|183484.1|183394.1|183487|183397|183481.5|183391.5|12
1723207460000|2024-08-09 12:44:20|183484.7|183394.7|183472.6|183382.6|183484.7|183394.7|183472.6|183382.6|12
1723207470000|2024-08-09 12:44:30|183471.5|183381.5|183382.8|183292.8|183471.5|183381.5|183382.8|183292.8|17
1723207480000|2024-08-09 12:44:40|183390.3|183300.3|183390.4|183300.4|183390.9|183300.9|183376.1|183286.1|21
1723207490000|2024-08-09 12:44:50|183394.2|183304.2|183399.6|183309.6|183408.3|183318.3|183394.2|183304.2|17
1723207500000|2024-08-09 12:45:00|183399.7|183309.7|183400.1|183310.1|183406.7|183316.7|183396.5|183306.5|19
1723207510000|2024-08-09 12:45:10|183400.2|183310.2|183396.2|183306.2|183406.3|183316.3|183396.2|183306.2|10
1723207520000|2024-08-09 12:45:20|183396.3|183306.3|183395.6|183305.6|183396.4|183306.4|183395.4|183305.4|12
1723207530000|2024-08-09 12:45:30|183396|183306|183396.6|183306.6|183398.1|183308.1|183396|183306|17
1723207540000|2024-08-09 12:45:40|183399|183309|183397.3|183307.3|183399.2|183309.2|183396.7|183306.7|13
1723207550000|2024-08-09 12:45:50|183397.4|183307.4|183393.8|183303.8|183397.4|183307.4|183393.8|183303.8|15
1723207560000|2024-08-09 12:46:00|183393.9|183303.9|183394|183304|183394.1|183304.1|183393.1|183303.1|11
1723207570000|2024-08-09 12:46:10|183395|183305|183400.9|183310.9|183403|183313|183395|183305|11
1723207580000|2024-08-09 12:46:20|183400.3|183310.3|183396.3|183306.3|183400.3|183310.3|183396.3|183306.3|7
1723207590000|2024-08-09 12:46:30|183396.8|183306.8|183405.1|183315.1|183405.2|183315.2|183395.5|183305.5|9
1723207600000|2024-08-09 12:46:40|183404.7|183314.7|183404.9|183314.9|183405.8|183315.8|183401|183311|13
1723207610000|2024-08-09 12:46:50|183408.1|183318.1|183397.5|183307.5|183408.1|183318.1|183397.4|183307.4|5
1723207620000|2024-08-09 12:47:00|183399.8|183309.8|183394.9|183304.9|183399.8|183309.8|183394.7|183304.7|15
1723207630000|2024-08-09 12:47:10|183395|183305|183401.5|183311.5|183401.5|183311.5|183389|183299|14
1723207640000|2024-08-09 12:47:20|183399.8|183309.8|183386.8|183296.8|183400.9|183310.9|183386.6|183296.6|17
1723207650000|2024-08-09 12:47:30|183384.2|183294.2|183387.2|183297.2|183387.2|183297.2|183384.2|183294.2|5
1723207660000|2024-08-09 12:47:40|183387.4|183297.4|183390|183300|183390|183300|183384.4|183294.4|9
1723207670000|2024-08-09 12:47:50|183389.8|183299.8|183384.1|183294.1|183389.8|183299.8|183383.6|183293.6|10
1723207680000|2024-08-09 12:48:00|183384.6|183294.6|183400.6|183310.6|183406.5|183316.5|183384.6|183294.6|19
1723207690000|2024-08-09 12:48:10|183401.8|183311.8|183404.6|183314.6|183404.6|183314.6|183394|183304|10
1723207700000|2024-08-09 12:48:20|183402.5|183312.5|183396.2|183306.2|183402.5|183312.5|183395.7|183305.7|4
1723207710000|2024-08-09 12:48:30|183395.9|183305.9|183394.8|183304.8|183395.9|183305.9|183393.3|183303.3|10
1723207720000|2024-08-09 12:48:40|183395|183305|183401.1|183311.1|183403.9|183313.9|183393.9|183303.9|8
1723207730000|2024-08-09 12:48:50|183401.3|183311.3|183394|183304|183405.5|183315.5|183393.8|183303.8|11
1723207740000|2024-08-09 12:49:00|183395.2|183305.2|183396.4|183306.4|183397.3|183307.3|183395.2|183305.2|9
1723207750000|2024-08-09 12:49:10|183395.6|183305.6|183393.4|183303.4|183395.9|183305.9|183393.1|183303.1|12
1723207760000|2024-08-09 12:49:20|183395.3|183305.3|183394.7|183304.7|183396|183306|183392.2|183302.2|11
1723207770000|2024-08-09 12:49:30|183394.9|183304.9|183397.4|183307.4|183400.7|183310.7|183394.9|183304.9|15
1723207780000|2024-08-09 12:49:40|183398.5|183308.5|183398.8|183308.8|183398.8|183308.8|183397.4|183307.4|8
1723207790000|2024-08-09 12:49:50|183397.8|183307.8|183399.1|183309.1|183399.1|183309.1|183397.8|183307.8|4
1723207800000|2024-08-09 12:50:00|183400.4|183310.4|183403.1|183313.1|183404.3|183314.3|183400.4|183310.4|9
1723207810000|2024-08-09 12:50:10|183401.9|183311.9|183331.9|183241.9|183401.9|183311.9|183328.4|183238.4|16
1723207820000|2024-08-09 12:50:20|183329|183239|183316.7|183226.7|183329|183239|183316|183226|10
1723207830000|2024-08-09 12:50:30|183314.1|183224.1|183256.6|183166.6|183314.1|183224.1|183256.6|183166.6|23
1723207840000|2024-08-09 12:50:40|183254.3|183164.3|183229|183139|183259.3|183169.3|183227|183137|31
1723207850000|2024-08-09 12:50:50|183232.3|183142.3|183289.4|183199.4|183297.9|183207.9|183224.6|183134.6|23
1723207860000|2024-08-09 12:51:00|183289.6|183199.6|183272.4|183182.4|183289.6|183199.6|183272.4|183182.4|22
1723207870000|2024-08-09 12:51:10|183271.6|183181.6|183274.5|183184.5|183284.9|183194.9|183270.4|183180.4|15
1723207880000|2024-08-09 12:51:20|183273.5|183183.5|183276.1|183186.1|183277.7|183187.7|183273.2|183183.2|20
1723207890000|2024-08-09 12:51:30|183277.2|183187.2|183290.2|183200.2|183290.3|183200.3|183274.6|183184.6|23
1723207900000|2024-08-09 12:51:40|183287.7|183197.7|183280.3|183190.3|183287.7|183197.7|183273.2|183183.2|22
1723207910000|2024-08-09 12:51:50|183275.8|183185.8|183266.5|183136.5|183281.3|183186.1|183264.5|183134.5|21
1723207920000|2024-08-09 12:52:00|183266.4|183136.4|183263.5|183133.5|183268.5|183138.5|183263.5|183133.5|16
1723207930000|2024-08-09 12:52:10|183262.9|183132.9|183246.1|183156.1|183266.4|183158.3|183240.2|183132.9|18
1723207940000|2024-08-09 12:52:20|183246|183156|183272|183182|183276.7|183186.7|183240.9|183150.9|18
1723207950000|2024-08-09 12:52:30|183273|183183|183274.1|183184.1|183274.6|183184.6|183273|183183|8
1723207960000|2024-08-09 12:52:40|183274.3|183184.3|183274.3|183184.3|183275.2|183185.2|183269.3|183179.3|14
1723207970000|2024-08-09 12:52:50|183274.2|183184.2|183278|183188|183278|183188|183274|183184|8
1723207980000|2024-08-09 12:53:00|183275.3|183185.3|183270.5|183180.5|183275.3|183185.3|183270.5|183180.5|7
1723207990000|2024-08-09 12:53:10|183270.3|183180.3|183273.6|183183.6|183274.3|183184.3|183270.3|183180.3|11
1723208000000|2024-08-09 12:53:20|183276.4|183186.4|183275.1|183185.1|183277.4|183187.4|183270.8|183180.8|13
1723208010000|2024-08-09 12:53:30|183276.6|183186.6|183280.4|183190.4|183281|183191|183276.6|183186.6|9
1723208020000|2024-08-09 12:53:40|183280.2|183190.2|183272|183182|183280.2|183190.2|183271.4|183181.4|6
1723208030000|2024-08-09 12:53:50|183274.7|183184.7|183279.4|183189.4|183279.4|183189.4|183271.4|183181.4|10
1723208040000|2024-08-09 12:54:00|183274.5|183184.5|183278.8|183188.8|183279.2|183189.2|183272.8|183182.8|16
1723208050000|2024-08-09 12:54:10|183278.6|183188.6|183284.3|183194.3|183284.9|183194.9|183278.6|183188.6|7
1723208060000|2024-08-09 12:54:20|183283.1|183193.1|183269.6|183179.6|183283.1|183193.1|183269.2|183179.2|11
1723208070000|2024-08-09 12:54:30|183270.8|183180.8|183267.7|183177.7|183271|183181|183267.7|183177.7|4
1723208080000|2024-08-09 12:54:40|183265.9|183175.9|183263.7|183173.7|183265.9|183175.9|183258.3|183168.3|18
1723208090000|2024-08-09 12:54:50|183261.2|183171.2|183243.3|183153.3|183261.2|183171.2|183241.1|183151.1|10
1723208100000|2024-08-09 12:55:00|183243.2|183153.2|183225.8|183135.8|183244.4|183154.4|183222.6|183132.6|24
1723208110000|2024-08-09 12:55:10|183227|183137|183246.9|183156.9|183248|183158|183227|183137|8
1723208120000|2024-08-09 12:55:20|183245.3|183155.3|183242.3|183152.3|183245.3|183155.3|183242|183152|8
1723208130000|2024-08-09 12:55:30|183241.3|183151.3|183241.7|183151.7|183241.9|183151.9|183238.3|183148.3|13
1723208140000|2024-08-09 12:55:40|183241.5|183151.5|183235.3|183145.3|183241.5|183151.5|183235.3|183145.3|7
1723208150000|2024-08-09 12:55:50|183247.7|183157.7|183239.5|183149.5|183256|183166|183229.6|183139.6|23
1723208160000|2024-08-09 12:56:00|183240.6|183150.6|183239.4|183149.4|183247.3|183157.3|183239.4|183149.4|18
1723208170000|2024-08-09 12:56:10|183239.5|183149.5|183238.3|183148.3|183240.7|183150.7|183238.3|183148.3|7
1723208180000|2024-08-09 12:56:20|183238.4|183148.4|183239.7|183149.7|183239.9|183149.9|183238.4|183148.4|8
1723208190000|2024-08-09 12:56:30|183240.3|183150.3|183241|183151|183241|183151|183238.9|183148.9|4
1723208200000|2024-08-09 12:56:40|183242.6|183152.6|183247.7|183157.7|183250.9|183160.9|183242|183152|12
1723208210000|2024-08-09 12:56:50|183244.8|183154.8|183237.6|183147.6|183245|183155|183237.6|183147.6|5
1723208220000|2024-08-09 12:57:00|183236.1|183146.1|183214.3|183124.3|183236.1|183146.1|183214.3|183124.3|11
1723208230000|2024-08-09 12:57:10|183213.4|183123.4|183212.2|183122.2|183215.8|183125.8|183212|183122|12
1723208240000|2024-08-09 12:57:20|183212|183122|183206.3|183116.3|183212|183122|183200.9|183110.9|17
1723208250000|2024-08-09 12:57:30|183204.9|183114.9|183206.8|183116.8|183207.3|183117.3|183204.9|183114.9|8
1723208260000|2024-08-09 12:57:40|183207.8|183117.8|183207.8|183117.8|183207.9|183117.9|183207.5|183117.5|6
1723208270000|2024-08-09 12:57:50|183209.5|183119.5|183221.8|183131.8|183221.8|183131.8|183209.5|183119.5|13
1723208280000|2024-08-09 12:58:00|183222.9|183132.9|183213.8|183123.8|183222.9|183132.9|183213.8|183123.8|7
1723208290000|2024-08-09 12:58:10|183212.2|183122.2|183214.9|183124.9|183214.9|183124.9|183212|183122|7
1723208300000|2024-08-09 12:58:20|183214|183124|183219.6|183129.6|183219.6|183129.6|183214|183124|13
1723208310000|2024-08-09 12:58:30|183219.7|183129.7|183219.4|183129.4|183219.7|183129.7|183216.6|183126.6|16
1723208320000|2024-08-09 12:58:40|183219.3|183129.3|183214.3|183124.3|183219.6|183129.6|183214|183124|11
1723208330000|2024-08-09 12:58:50|183214.4|183124.4|183209|183119|183214.4|183124.4|183208.7|183118.7|11
1723208340000|2024-08-09 12:59:00|183210.1|183120.1|183224.1|183134.1|183224.1|183134.1|183209.1|183119.1|14
1723208350000|2024-08-09 12:59:10|183220.8|183130.8|183219.2|183129.2|183220.8|183130.8|183216.9|183126.9|12
1723208360000|2024-08-09 12:59:20|183219.4|183129.4|183213.7|183123.7|183219.4|183129.4|183213.1|183123.1|15
1723208370000|2024-08-09 12:59:30|183213.8|183123.8|183219.9|183129.9|183221.2|183131.2|183213.8|183123.8|14
1723208380000|2024-08-09 12:59:40|183219.8|183129.8|183220.5|183130.5|183222.6|183132.6|183219.8|183129.8|5
1723208390000|2024-08-09 12:59:50|183221.4|183131.4|183215.8|183125.8|183221.4|183131.4|183214.8|183124.8|13
1723208400000|2024-08-09 13:00:00|183218.6|183128.6|183238.6|183148.6|183272.4|183182.4|183217|183127|34
1723208410000|2024-08-09 13:00:10|183238.5|183148.5|183232.3|183142.3|183242|183152|183232.2|183142.2|16
1723208420000|2024-08-09 13:00:20|183233.8|183143.8|183235.5|183145.5|183240.8|183150.8|183233.8|183143.8|9
1723208430000|2024-08-09 13:00:30|183237.3|183147.3|183241.4|183151.4|183244.5|183154.5|183237.3|183147.3|20
1723208440000|2024-08-09 13:00:40|183242|183152|183244.2|183154.2|183245.2|183155.2|183236.8|183146.8|14
1723208450000|2024-08-09 13:00:50|183244|183154|183240.6|183150.6|183244|183154|183234.8|183144.8|23
1723208460000|2024-08-09 13:01:00|183240.8|183150.8|183244.3|183154.3|183249.6|183159.6|183229.9|183139.9|21
1723208470000|2024-08-09 13:01:10|183244.2|183154.2|183241.8|183151.8|183244.2|183154.2|183232.7|183142.7|21
1723208480000|2024-08-09 13:01:20|183243.1|183153.1|183252|183162|183282|183165.2|183243.1|183142.4|28
1723208490000|2024-08-09 13:01:30|183252.2|183162.2|183255.3|183165.3|183262|183172|183252.2|183162.2|17
1723208500000|2024-08-09 13:01:40|183253.9|183163.9|183254.8|183164.8|183255.1|183165.1|183251.4|183161.4|12
1723208510000|2024-08-09 13:01:50|183252.7|183162.7|183259.1|183169.1|183261|183171|183251.9|183161.9|13
1723208520000|2024-08-09 13:02:00|183260.9|183170.9|183289.5|183199.5|183301.7|183211.7|183260.9|183170.9|24
1723208530000|2024-08-09 13:02:10|183289.3|183199.3|183287.6|183197.6|183293.8|183203.8|183285.9|183195.9|19
1723208540000|2024-08-09 13:02:20|183286.2|183196.2|183286.1|183196.1|183293|183203|183270.7|183180.7|15
1723208550000|2024-08-09 13:02:30|183285.1|183195.1|183287.9|183197.9|183293.2|183203.2|183282.1|183192.1|18
1723208560000|2024-08-09 13:02:40|183287.8|183197.8|183279.5|183189.5|183288.7|183198.7|183278.6|183188.6|18
1723208570000|2024-08-09 13:02:50|183250.7|183160.7|183232.9|183142.9|183250.7|183160.7|183232.9|183142.9|16
1723208580000|2024-08-09 13:03:00|183221.3|183131.3|183233.3|183143.3|183236.5|183146.5|183221.3|183131.3|13
1723208590000|2024-08-09 13:03:10|183235.2|183145.2|183231|183141|183238|183148|183231|183141|13
1723208600000|2024-08-09 13:03:20|183231.2|183141.2|183232.9|183142.9|183237|183147|183231.2|183141.2|9
1723208610000|2024-08-09 13:03:30|183233.5|183143.5|183219.7|183129.7|183234.3|183144.3|183219.5|183129.5|14
1723208620000|2024-08-09 13:03:40|183219.8|183129.8|183219.8|183129.8|183223.9|183133.9|183219.8|183129.8|15
1723208630000|2024-08-09 13:03:50|183222.5|183132.5|183231.2|183141.2|183234.5|183144.5|183222.5|183132.5|14
1723208640000|2024-08-09 13:04:00|183239.2|183149.2|183238.9|183148.9|183239.3|183149.3|183232.4|183142.4|10
1723208650000|2024-08-09 13:04:10|183237.9|183147.9|183211.4|183121.4|183243.4|183153.4|183211.4|183121.4|20
1723208660000|2024-08-09 13:04:20|183210.4|183120.4|183223|183133|183223|183133|183206.8|183116.8|19
1723208670000|2024-08-09 13:04:30|183222.4|183132.4|183232.2|183142.2|183232.5|183142.5|183220.6|183130.6|14
1723208680000|2024-08-09 13:04:40|183229.5|183139.5|183214.2|183124.2|183229.7|183139.7|183213.9|183123.9|20
1723208690000|2024-08-09 13:04:50|183216.6|183126.6|183218.6|183128.6|183218.6|183128.6|183212.2|183122.2|18
1723208700000|2024-08-09 13:05:00|183227.3|183137.3|183218.8|183128.8|183227.3|183137.3|183217.5|183127.5|18
1723208710000|2024-08-09 13:05:10|183218.9|183128.9|183217.9|183127.9|183220.1|183130.1|183217.7|183127.7|13
1723208720000|2024-08-09 13:05:20|183218.6|183128.6|183220.3|183130.3|183220.7|183130.7|183215.4|183125.4|14
1723208730000|2024-08-09 13:05:30|183220.5|183130.5|183215.6|183125.6|183220.5|183130.5|183214.4|183124.4|15
1723208740000|2024-08-09 13:05:40|183213.6|183123.6|183215.6|183125.6|183216.5|183126.5|183213.1|183123.1|10
1723208750000|2024-08-09 13:05:50|183215.5|183125.5|183218.2|183128.2|183218.2|183128.2|183215.5|183125.5|8
1723208760000|2024-08-09 13:06:00|183219.4|183129.4|183215.6|183125.6|183225.4|183135.4|183207.9|183117.9|20
1723208770000|2024-08-09 13:06:10|183216.6|183126.6|183224.3|183134.3|183224.3|183134.3|183216.6|183126.6|12
1723208780000|2024-08-09 13:06:20|183224.4|183134.4|183225.6|183135.6|183227.5|183137.5|183221.2|183131.2|13
1723208790000|2024-08-09 13:06:30|183225.5|183135.5|183224.6|183134.6|183225.5|183135.5|183224.4|183134.4|4
1723208800000|2024-08-09 13:06:40|183224.5|183134.5|183224.4|183134.4|183224.5|183134.5|183224.4|183134.4|2
1723208810000|2024-08-09 13:06:50|183224.3|183134.3|183217.1|183127.1|183224.3|183134.3|183217.1|183127.1|12
1723208820000|2024-08-09 13:07:00|183217.9|183127.9|183267.6|183177.6|183269.7|183179.7|183217.1|183127.1|19
1723208830000|2024-08-09 13:07:10|183267.4|183177.4|183266.4|183176.4|183267.4|183177.4|183266.4|183176.4|4
1723208840000|2024-08-09 13:07:20|183266.1|183176.1|183260.1|183170.1|183266.1|183176.1|183260.1|183170.1|7
1723208850000|2024-08-09 13:07:30|183260|183170|183260|183170|183260|183170|183260|183170|1
1723208860000|2024-08-09 13:07:40|183259.5|183169.5|183257.3|183167.3|183259.5|183169.5|183257.3|183167.3|7
1723208870000|2024-08-09 13:07:50|183254.7|183164.7|183221|183131|183254.7|183164.7|183220.1|183130.1|14
1723208880000|2024-08-09 13:08:00|183220.8|183130.8|183213.2|183123.2|183220.8|183130.8|183204|183114|12
1723208890000|2024-08-09 13:08:10|183214.8|183124.8|183220.6|183130.6|183221.3|183131.3|183214.8|183124.8|6
1723208900000|2024-08-09 13:08:20|183222.3|183132.3|183220.2|183130.2|183223|183133|183219.5|183129.5|15
1723208910000|2024-08-09 13:08:30|183220|183130|183215.6|183125.6|183221|183131|183215.6|183125.6|9
1723208920000|2024-08-09 13:08:40|183215.5|183125.5|183215|183125|183216.1|183126.1|183214.5|183124.5|7
1723208930000|2024-08-09 13:08:50|183218.6|183128.6|183223.4|183133.4|183224.2|183134.2|183218.6|183128.6|8
1723208940000|2024-08-09 13:09:00|183223.1|183133.1|183223.4|183133.4|183223.7|183133.7|183220.2|183130.2|10
1723208950000|2024-08-09 13:09:10|183222.8|183132.8|183218.4|183128.4|183224.2|183134.2|183218.1|183128.1|13
1723208960000|2024-08-09 13:09:20|183219.6|183129.6|183220.2|183130.2|183220.6|183130.6|183219.6|183129.6|6
1723208970000|2024-08-09 13:09:30|183220|183130|183220.4|183130.4|183223.9|183133.9|183218.8|183128.8|15
1723208980000|2024-08-09 13:09:40|183217.3|183127.3|183217.1|183127.1|183217.3|183127.3|183217.1|183127.1|2
1723208990000|2024-08-09 13:09:50|183217|183127|183216.6|183126.6|183217|183127|183216.6|183126.6|4
1723209000000|2024-08-09 13:10:00|183217.5|183127.5|183217.1|183127.1|183218.4|183128.4|183217.1|183127.1|5
1723209010000|2024-08-09 13:10:10|183218.2|183128.2|183215.7|183125.7|183218.2|183128.2|183215.7|183125.7|7
1723209020000|2024-08-09 13:10:20|183215.5|183125.5|183212.5|183122.5|183216.5|183126.5|183208.7|183118.7|13
1723209030000|2024-08-09 13:10:30|183208.9|183118.9|183220.7|183130.7|183220.8|183130.8|183205.8|183115.8|11
1723209040000|2024-08-09 13:10:40|183221.6|183131.6|183222.9|183132.9|183223.6|183133.6|183221.3|183131.3|6
1723209050000|2024-08-09 13:10:50|183223|183133|183231.5|183141.5|183301.5|183211.5|183218.3|183128.3|23
1723209060000|2024-08-09 13:11:00|183234.8|183144.8|183230.7|183140.7|183234.8|183144.8|183224.3|183134.3|14
1723209070000|2024-08-09 13:11:10|183233.6|183143.6|183236.3|183146.3|183237.6|183147.6|183223.4|183133.4|16
1723209080000|2024-08-09 13:11:20|183236.1|183146.1|183236.2|183146.2|183237.6|183147.6|183226.6|183136.6|15
1723209090000|2024-08-09 13:11:30|183246.1|183156.1|183243.4|183153.4|183246.1|183156.1|183242.4|183152.4|8
1723209100000|2024-08-09 13:11:40|183242.3|183152.3|183242.1|183152.1|183244.5|183154.5|183241.3|183151.3|9
1723209110000|2024-08-09 13:11:50|183243.2|183153.2|183239.5|183149.5|183243.2|183153.2|183239|183149|13
1723209120000|2024-08-09 13:12:00|183241.7|183151.7|183243.6|183153.6|183255.2|183165.2|183241.7|183151.7|11
1723209130000|2024-08-09 13:12:10|183241.9|183151.9|183241.2|183151.2|183241.9|183151.9|183241.2|183151.2|3
1723209140000|2024-08-09 13:12:20|183240.2|183150.2|183240.4|183150.4|183242.9|183152.9|183239.2|183149.2|10
1723209150000|2024-08-09 13:12:30|183239.6|183149.6|183241.9|183151.9|183251.6|183161.6|183239.4|183149.4|15
1723209160000|2024-08-09 13:12:40|183241.8|183151.8|183241.6|183151.6|183244|183154|183241.4|183151.4|7
1723209170000|2024-08-09 13:12:50|183241.5|183151.5|183239.6|183149.6|183241.5|183151.5|183239.4|183149.4|6
1723209180000|2024-08-09 13:13:00|183239.5|183149.5|183239|183149|183247.7|183157.7|183226.4|183136.4|19
1723209190000|2024-08-09 13:13:10|183239.8|183149.8|183239|183149|183239.8|183149.8|183238.6|183148.6|10
1723209200000|2024-08-09 13:13:20|183239.1|183149.1|183235.2|183145.2|183239.1|183149.1|183235.2|183145.2|3
1723209210000|2024-08-09 13:13:30|183235.6|183145.6|183236|183146|183236|183146|183235.5|183145.5|5
1723209220000|2024-08-09 13:13:40|183236.3|183146.3|183234.1|183144.1|183239.4|183149.4|183233.9|183143.9|11
1723209230000|2024-08-09 13:13:50|183234.2|183144.2|183234.7|183144.7|183238.5|183148.5|183232.7|183142.7|7
1723209240000|2024-08-09 13:14:00|183233.7|183143.7|183222.4|183132.4|183233.7|183143.7|183219.7|183129.7|11
1723209250000|2024-08-09 13:14:10|183222.5|183132.5|183221.3|183131.3|183227.4|183137.4|183221.3|183131.3|14
1723209260000|2024-08-09 13:14:20|183220.2|183130.2|183203.5|183113.5|183220.2|183130.2|183202.7|183112.7|9
1723209270000|2024-08-09 13:14:30|183205.4|183115.4|183205.1|183115.1|183205.4|183115.4|183204.5|183114.5|9
1723209280000|2024-08-09 13:14:40|183205|183115|183173.3|183083.3|183205.2|183115.2|183157.8|183067.8|14
1723209290000|2024-08-09 13:14:50|183173|183083|183162.9|183072.9|183178.2|183088.2|183161.3|183071.3|23
1723209300000|2024-08-09 13:15:00|183170|183080|183161.3|183071.3|183173.4|183083.4|183155.3|183065.3|20
1723209310000|2024-08-09 13:15:10|183162.5|183072.5|183192.6|183102.6|183192.6|183102.6|183162.5|183072.5|29
1723209320000|2024-08-09 13:15:20|183195.5|183105.5|183206.8|183116.8|183206.8|183116.8|183194|183104|9
1723209330000|2024-08-09 13:15:30|183206.1|183116.1|183171.4|183081.4|183212.6|183122.6|183166.4|183076.4|23
1723209340000|2024-08-09 13:15:40|183171.5|183081.5|183169.2|183079.2|183174.5|183084.5|183164.3|183074.3|16
1723209350000|2024-08-09 13:15:50|183169.1|183079.1|183164.9|183074.9|183169.7|183079.7|183164.4|183074.4|13
1723209360000|2024-08-09 13:16:00|183165|183075|183149.8|183059.8|183165|183075|183149.8|183059.8|18
1723209370000|2024-08-09 13:16:10|183149.9|183059.9|183156.8|183066.8|183159.2|183069.2|183149.9|183059.9|15
1723209380000|2024-08-09 13:16:20|183158.5|183068.5|183167|183077|183167.1|183077.1|183158.5|183068.5|16
1723209390000|2024-08-09 13:16:30|183166.9|183076.9|183157.4|183067.4|183166.9|183076.9|183156.4|183066.4|15
1723209400000|2024-08-09 13:16:40|183159.3|183069.3|183161.6|183071.6|183161.6|183071.6|183159.3|183069.3|11
1723209410000|2024-08-09 13:16:50|183161.7|183071.7|183180.3|183090.3|183180.3|183090.3|183161.7|183071.7|16
1723209420000|2024-08-09 13:17:00|183180.5|183090.5|183161.7|183071.7|183180.5|183090.5|183161.7|183071.7|13
1723209430000|2024-08-09 13:17:10|183163.8|183073.8|183168.8|183078.8|183180.7|183090.7|183163.8|183073.8|12
1723209440000|2024-08-09 13:17:20|183168.7|183078.7|183151.6|183061.6|183168.7|183078.7|183150.4|183060.4|8
1723209450000|2024-08-09 13:17:30|183170|183040|183164.1|183034.1|183170.4|183040.4|183164.1|183034.1|7
1723209460000|2024-08-09 13:17:40|183164|183034|183167.2|183037.2|183167.2|183037.2|183164|183034|5
1723209470000|2024-08-09 13:17:50|183167.3|183037.3|183166.7|183036.7|183167.3|183037.3|183166.7|183036.7|5
1723209480000|2024-08-09 13:18:00|183160.2|183030.2|183163.9|183033.9|183167.5|183037.5|183160.2|183030.2|12
1723209490000|2024-08-09 13:18:10|183164|183034|183178.7|183048.7|183182.4|183052.4|183164|183034|17
1723209500000|2024-08-09 13:18:20|183178.6|183048.6|183180.9|183050.9|183180.9|183050.9|183176.2|183046.2|11
1723209510000|2024-08-09 13:18:30|183184.8|183054.8|183165.9|183035.9|183187.2|183057.2|183165.9|183035.9|14
1723209520000|2024-08-09 13:18:40|183168.9|183038.9|183170.8|183040.8|183170.8|183040.8|183168|183038|9
1723209530000|2024-08-09 13:18:50|183169|183039|183169.6|183039.6|183171.6|183041.6|183167|183037|10
1723209540000|2024-08-09 13:19:00|183171.6|183041.6|183164.1|183034.1|183171.6|183041.6|183163.9|183033.9|3
1723209550000|2024-08-09 13:19:10|183163.7|183033.7|183163.8|183033.8|183164.7|183034.7|183157.1|183027.1|19
1723209560000|2024-08-09 13:19:20|183163.9|183033.9|183164.9|183034.9|183168.8|183038.8|183163.9|183033.9|13
1723209570000|2024-08-09 13:19:30|183163.9|183033.9|183171.7|183041.7|183171.7|183041.7|183163.9|183033.9|10
1723209580000|2024-08-09 13:19:40|183173.5|183043.5|183176.6|183046.6|183183.1|183053.1|183173.5|183043.5|17
1723209590000|2024-08-09 13:19:50|183173.9|183043.9|183165.2|183035.2|183173.9|183043.9|183165.1|183035.1|16
1723209600000|2024-08-09 13:20:00|183165|183035|183173.9|183043.9|183173.9|183043.9|183164.8|183034.8|13
1723209610000|2024-08-09 13:20:10|183172.7|183042.7|183179.8|183049.8|183179.8|183049.8|183172.7|183042.7|9
1723209620000|2024-08-09 13:20:20|183179|183049|183145.3|183015.3|183179|183049|183137.1|183007.1|12
1723209630000|2024-08-09 13:20:30|183146.1|183016.1|183148|183018|183151.4|183021.4|183145.9|183015.9|12
1723209640000|2024-08-09 13:20:40|183148.1|183018.1|183142.9|183012.9|183151|183021|183142.9|183012.9|13
1723209650000|2024-08-09 13:20:50|183142.8|183012.8|183114.7|183024.7|183142.8|183024.9|183112.4|183012.8|8
1723209660000|2024-08-09 13:21:00|183114.6|183024.6|183087.4|182997.4|183123.2|183033.2|183078.6|182988.6|15
1723209670000|2024-08-09 13:21:10|183083.2|182993.2|183045.2|182955.2|183090.6|183000.6|183033.1|182943.1|22
1723209680000|2024-08-09 13:21:20|183042.6|182952.6|183044.1|182954.1|183048.9|182958.9|183040.4|182950.4|19
1723209690000|2024-08-09 13:21:30|183044.2|182954.2|183054.3|182964.3|183058.4|182968.4|183044.2|182954.2|20
1723209700000|2024-08-09 13:21:40|183054.2|182964.2|183052.7|182962.7|183060.2|182970.2|183052.1|182962.1|21
1723209710000|2024-08-09 13:21:50|183054.1|182964.1|183046.8|182956.8|183069.7|182979.7|183046.8|182956.8|16
1723209720000|2024-08-09 13:22:00|183046.7|182956.7|183042.7|182952.7|183046.7|182956.7|183042.6|182952.6|6
1723209730000|2024-08-09 13:22:10|183042.1|182952.1|183029.6|182939.6|183042.1|182952.1|183026.7|182936.7|12
1723209740000|2024-08-09 13:22:20|183029.5|182939.5|183024.5|182934.5|183029.5|182939.5|183022.8|182932.8|10
1723209750000|2024-08-09 13:22:30|183024.4|182934.4|183024.6|182934.6|183025.1|182935.1|183024.1|182934.1|7
1723209760000|2024-08-09 13:22:40|183018.7|182928.7|182976.2|182886.2|183018.7|182928.7|182971.8|182881.8|15
1723209770000|2024-08-09 13:22:50|182974.2|182884.2|182977.6|182887.6|182977.6|182887.6|182973.2|182883.2|15
1723209780000|2024-08-09 13:23:00|182977.7|182887.7|182978.8|182888.8|182981.3|182891.3|182975.4|182885.4|14
1723209790000|2024-08-09 13:23:10|182978.2|182888.2|182978.1|182888.1|182978.4|182888.4|182970.9|182880.9|14
1723209800000|2024-08-09 13:23:20|182975.9|182885.9|182972.7|182882.7|182978.9|182888.9|182972.2|182882.2|19
1723209810000|2024-08-09 13:23:30|182973.1|182883.1|182983.1|182893.1|182983.1|182893.1|182968.1|182878.1|15
1723209820000|2024-08-09 13:23:40|182983.4|182893.4|182982.6|182892.6|182991.1|182901.1|182980.9|182890.9|11
1723209830000|2024-08-09 13:23:50|182984|182894|183062.6|182972.6|183073.8|182983.8|182984|182894|21
1723209840000|2024-08-09 13:24:00|183062.1|182972.1|183068.6|182978.6|183073.1|182983.1|183056.7|182966.7|20
1723209850000|2024-08-09 13:24:10|183071.1|182981.1|183086.9|182996.9|183086.9|182996.9|183066.4|182976.4|23
1723209860000|2024-08-09 13:24:20|183088.9|182998.9|183089|182999|183089|182999|183088.9|182998.9|2
1723209870000|2024-08-09 13:24:30|183088.8|182998.8|183076.7|182986.7|183088.8|182998.8|183076.6|182986.6|14
1723209880000|2024-08-09 13:24:40|183079|182989|183065|182975|183079.1|182989.1|183065|182975|12
1723209890000|2024-08-09 13:24:50|183066.4|182976.4|183065.8|182975.8|183066.4|182976.4|183065.3|182975.3|12
1723209900000|2024-08-09 13:25:00|183056.8|182966.8|183067.8|182977.8|183067.8|182977.8|183056.8|182966.8|15
1723209910000|2024-08-09 13:25:10|183067.9|182977.9|183061.8|182971.8|183068.2|182978.2|183059.3|182969.3|18
1723209920000|2024-08-09 13:25:20|183059.9|182969.9|183058.4|182968.4|183059.9|182969.9|183055.9|182965.9|10
1723209930000|2024-08-09 13:25:30|183057.7|182967.7|183061.4|182971.4|183061.4|182971.4|183056.8|182966.8|7
1723209940000|2024-08-09 13:25:40|183060.6|182970.6|183063.1|182973.1|183063.1|182973.1|183060.6|182970.6|8
1723209950000|2024-08-09 13:25:50|183064.9|182974.9|183071.3|182981.3|183080.3|182990.3|183064.4|182974.4|15
1723209960000|2024-08-09 13:26:00|183073.4|182983.4|183069.3|182979.3|183073.4|182983.4|183069|182979|13
1723209970000|2024-08-09 13:26:10|183069.4|182979.4|183069.4|182979.4|183069.8|182979.8|183068.3|182978.3|13
1723209980000|2024-08-09 13:26:20|183069.3|182979.3|183061.6|182971.6|183069.4|182979.4|183061.6|182971.6|8
1723209990000|2024-08-09 13:26:30|183060.7|182970.7|183052|182962|183060.7|182970.7|183049.9|182959.9|10
1723210000000|2024-08-09 13:26:40|183052.1|182962.1|183052.7|182962.7|183055.4|182965.4|183052.1|182962.1|5
1723210010000|2024-08-09 13:26:50|183052.8|182962.8|183052.7|182962.7|183054.7|182964.7|183052.4|182962.4|7
1723210020000|2024-08-09 13:27:00|183051.6|182961.6|183061.5|182971.5|183061.5|182971.5|183051.6|182961.6|15
1723210030000|2024-08-09 13:27:10|183062.3|182972.3|183062.7|182972.7|183064.3|182974.3|183062.2|182972.2|12
1723210040000|2024-08-09 13:27:20|183064|182974|183135.7|183045.7|183137.8|183047.8|183064|182974|18
1723210050000|2024-08-09 13:27:30|183140.8|183050.8|183141.1|183051.1|183143.1|183053.1|183135|183045|22
1723210060000|2024-08-09 13:27:40|183141.8|183051.8|183140.3|183050.3|183144.3|183054.3|183139|183049|19
1723210070000|2024-08-09 13:27:50|183141.1|183051.1|183142.6|183052.6|183143|183053|183141.1|183051.1|10
1723210080000|2024-08-09 13:28:00|183142.7|183052.7|183149.1|183059.1|183159.7|183069.7|183142.7|183052.7|19
1723210090000|2024-08-09 13:28:10|183149|183059|183143.9|183053.9|183149|183059|183139.6|183049.6|16
1723210100000|2024-08-09 13:28:20|183144.8|183054.8|183142|183052|183145.1|183055.1|183141.7|183051.7|10
1723210110000|2024-08-09 13:28:30|183142.5|183052.5|183138.3|183048.3|183143.6|183053.6|183137.7|183047.7|12
1723210120000|2024-08-09 13:28:40|183140.5|183050.5|183141.3|183051.3|183142.8|183052.8|183139.5|183049.5|17
1723210130000|2024-08-09 13:28:50|183139.5|183049.5|183140.7|183050.7|183143.5|183053.5|183139.5|183049.5|23
1723210140000|2024-08-09 13:29:00|183137.7|183047.7|183137.4|183047.4|183143.2|183053.2|183137.4|183047.4|19
1723210150000|2024-08-09 13:29:10|183140|183050|183137.3|183047.3|183140|183050|183134.6|183044.6|18
1723210160000|2024-08-09 13:29:20|183137.4|183047.4|183138.2|183048.2|183139.3|183049.3|183137.4|183047.4|6
1723210170000|2024-08-09 13:29:30|183136.8|183046.8|183134.8|183044.8|183138.7|183048.7|183133.8|183043.8|17
1723210180000|2024-08-09 13:29:40|183137.4|183047.4|183143.1|183053.1|183143.1|183053.1|183117.7|183027.7|20
1723210190000|2024-08-09 13:29:50|183142.7|183052.7|183142.8|183052.8|183148.6|183058.6|183141.3|183051.3|24
1723210200000|2024-08-09 13:30:00|183144.9|183054.9|183144.4|183054.4|183147.5|183057.5|183138.4|183048.4|23
1723210210000|2024-08-09 13:30:10|183146.3|183056.3|183228.9|183138.9|183233.1|183143.1|183146.3|183056.3|27
1723210220000|2024-08-09 13:30:20|183230.2|183140.2|183237.7|183147.7|183245.7|183155.7|183218.9|183128.9|30
1723210230000|2024-08-09 13:30:30|183238.9|183148.9|183244.8|183154.8|183250.4|183160.4|183228.1|183138.1|24
1723210240000|2024-08-09 13:30:40|183244.7|183154.7|183244.6|183154.6|183251.1|183161.1|183233.3|183143.3|24
1723210250000|2024-08-09 13:30:50|183239.3|183149.3|183249.5|183159.5|183249.6|183159.6|183228.3|183138.3|34
1723210260000|2024-08-09 13:31:00|183252.6|183162.6|183268.2|183178.2|183276.1|183186.1|183252.6|183162.6|29
1723210270000|2024-08-09 13:31:10|183268.3|183178.3|183252.2|183162.2|183268.3|183178.3|183246.5|183156.5|13
1723210280000|2024-08-09 13:31:20|183252.8|183162.8|183246.3|183156.3|183252.8|183162.8|183246.3|183156.3|16
1723210290000|2024-08-09 13:31:30|183246.4|183156.4|183246.1|183156.1|183249|183159|183245.3|183155.3|21
1723210300000|2024-08-09 13:31:40|183245.3|183155.3|183230.6|183140.6|183249|183159|183230.6|183140.6|13
1723210310000|2024-08-09 13:31:50|183230.3|183140.3|183239.5|183149.5|183239.5|183149.5|183230.3|183140.3|16
1723210320000|2024-08-09 13:32:00|183240.3|183150.3|183243.8|183153.8|183261.5|183171.5|183240.1|183150.1|25
1723210330000|2024-08-09 13:32:10|183243.9|183153.9|183245.5|183155.5|183248.4|183158.4|183243.5|183153.5|13
1723210340000|2024-08-09 13:32:20|183245.4|183155.4|183240|183150|183245.4|183155.4|183239.9|183149.9|9
1723210350000|2024-08-09 13:32:30|183240.1|183150.1|183249|183159|183252.6|183162.6|183240.1|183150.1|24
1723210360000|2024-08-09 13:32:40|183253.2|183163.2|183296|183206|183300.8|183210.8|183253.2|183163.2|27
1723210370000|2024-08-09 13:32:50|183295.9|183205.9|183313|183223|183319.4|183229.4|183295.9|183205.9|21
1723210380000|2024-08-09 13:33:00|183309.2|183219.2|183309.1|183219.1|183314|183224|183305.6|183215.6|23
1723210390000|2024-08-09 13:33:10|183312.5|183222.5|183314.6|183224.6|183319.3|183229.3|183311|183221|27
1723210400000|2024-08-09 13:33:20|183312.7|183222.7|183326|183236|183326|183236|183307.2|183217.2|30
1723210410000|2024-08-09 13:33:30|183327.4|183237.4|183354.6|183264.6|183354.6|183264.6|183326.1|183236.1|16
1723210420000|2024-08-09 13:33:40|183364.1|183274.1|183355.9|183265.9|183364.1|183274.1|183351|183261|20
1723210430000|2024-08-09 13:33:50|183350.1|183260.1|183358.2|183268.2|183358.2|183268.2|183350.1|183260.1|24
1723210440000|2024-08-09 13:34:00|183360.4|183270.4|183373.4|183283.4|183387.8|183297.8|183360.4|183270.4|35
1723210450000|2024-08-09 13:34:10|183373.3|183283.3|183374.4|183284.4|183377.7|183287.7|183368.9|183278.9|22
1723210460000|2024-08-09 13:34:20|183373.5|183283.5|183374.6|183284.6|183378|183288|183368.7|183278.7|28
1723210470000|2024-08-09 13:34:30|183376.6|183286.6|183356.4|183266.4|183378|183288|183343.1|183253.1|20
1723210480000|2024-08-09 13:34:40|183356.6|183266.6|183355.7|183265.7|183358.4|183268.4|183353.9|183263.9|17
1723210490000|2024-08-09 13:34:50|183355.6|183265.6|183378.3|183288.3|183378.3|183288.3|183355.6|183265.6|18
1723210500000|2024-08-09 13:35:00|183375.3|183285.3|183378|183288|183378.3|183288.3|183371.5|183281.5|18
1723210510000|2024-08-09 13:35:10|183379.7|183289.7|183366.9|183276.9|183381.2|183291.2|183364.5|183274.5|22
1723210520000|2024-08-09 13:35:20|183366.8|183276.8|183375.3|183285.3|183375.4|183285.4|183351.7|183261.7|20
1723210530000|2024-08-09 13:35:30|183375.2|183285.2|183363.5|183273.5|183375.2|183285.2|183363.1|183273.1|13
1723210540000|2024-08-09 13:35:40|183363.6|183273.6|183363.7|183273.7|183367|183277|183363.6|183273.6|9
1723210550000|2024-08-09 13:35:50|183363.8|183273.8|183367.2|183277.2|183367.2|183277.2|183363.1|183273.1|13
1723210560000|2024-08-09 13:36:00|183365|183275|183343.6|183253.6|183365|183275|183343.2|183253.2|30
1723210570000|2024-08-09 13:36:10|183344.6|183254.6|183347.5|183257.5|183356|183266|183343.4|183253.4|26
1723210580000|2024-08-09 13:36:20|183347.6|183257.6|183351.6|183261.6|183351.6|183261.6|183346.7|183256.7|16
1723210590000|2024-08-09 13:36:30|183352.4|183262.4|183304.9|183214.9|183353.9|183263.9|183298.4|183208.4|29
1723210600000|2024-08-09 13:36:40|183306.5|183216.5|183299.1|183209.1|183311.6|183221.6|183292.3|183202.3|18
1723210610000|2024-08-09 13:36:50|183301.4|183211.4|183316.7|183226.7|183318.4|183228.4|183301.1|183211.1|17
1723210620000|2024-08-09 13:37:00|183313|183223|183315.1|183225.1|183318.5|183228.5|183309.7|183219.7|24
1723210630000|2024-08-09 13:37:10|183313.1|183223.1|183299.6|183209.6|183316.3|183226.3|183290.8|183200.8|24
1723210640000|2024-08-09 13:37:20|183300.8|183210.8|183314.5|183224.5|183318.3|183228.3|183295.3|183205.3|24
1723210650000|2024-08-09 13:37:30|183312.3|183222.3|183304.3|183214.3|183312.3|183222.3|183291.1|183201.1|18
1723210660000|2024-08-09 13:37:40|183305|183215|183277.4|183187.4|183305.3|183215.3|183274.7|183184.7|15
1723210670000|2024-08-09 13:37:50|183280.8|183190.8|183280.8|183190.8|183280.8|183190.8|183276.5|183186.5|13
1723210680000|2024-08-09 13:38:00|183278.5|183188.5|183277.2|183187.2|183282.8|183192.8|183276.8|183186.8|13
1723210690000|2024-08-09 13:38:10|183278|183188|183299.9|183209.9|183299.9|183209.9|183277.5|183187.5|21
1723210700000|2024-08-09 13:38:20|183300.1|183210.1|183296.7|183206.7|183300.7|183210.7|183294.8|183204.8|14
1723210710000|2024-08-09 13:38:30|183297.5|183207.5|183302.6|183212.6|183302.6|183212.6|183297.5|183207.5|12
1723210720000|2024-08-09 13:38:40|183301.4|183211.4|183298.6|183208.6|183301.6|183211.6|183297.8|183207.8|15
1723210730000|2024-08-09 13:38:50|183296.9|183206.9|183294.7|183204.7|183296.9|183206.9|183282.6|183192.6|13
1723210740000|2024-08-09 13:39:00|183294.6|183204.6|183306.4|183216.4|183309.2|183219.2|183289.8|183199.8|27
1723210750000|2024-08-09 13:39:10|183298.6|183208.6|183295.5|183205.5|183300.4|183210.4|183293.3|183203.3|14
1723210760000|2024-08-09 13:39:20|183295.4|183205.4|183299.9|183209.9|183300.2|183210.2|183294.8|183204.8|14
1723210770000|2024-08-09 13:39:30|183300|183210|183330.6|183240.6|183330.6|183240.6|183300|183210|19
1723210780000|2024-08-09 13:39:40|183330.7|183240.7|183318.2|183228.2|183330.7|183240.7|183317.8|183227.8|12
1723210790000|2024-08-09 13:39:50|183319|183229|183316.3|183226.3|183321.7|183231.7|183313.6|183223.6|15
1723210800000|2024-08-09 13:40:00|183317.7|183227.7|183341.4|183251.4|183351.7|183261.7|183315.7|183225.7|21
1723210810000|2024-08-09 13:40:10|183339.8|183249.8|183343.6|183253.6|183343.8|183253.8|183335.5|183245.5|16
1723210820000|2024-08-09 13:40:20|183345.1|183255.1|183335.3|183245.3|183356.6|183266.6|183335.3|183245.3|17
1723210830000|2024-08-09 13:40:30|183335.6|183245.6|183336.8|183246.8|183340.4|183250.4|183335.1|183245.1|17
1723210840000|2024-08-09 13:40:40|183336.9|183246.9|183339.9|183249.9|183340|183250|183331.7|183241.7|16
1723210850000|2024-08-09 13:40:50|183340.6|183250.6|183367.1|183277.1|183368.4|183278.4|183340.6|183250.6|13
1723210860000|2024-08-09 13:41:00|183367.2|183277.2|183362.9|183272.9|183367.4|183277.4|183362.2|183272.2|21
1723210870000|2024-08-09 13:41:10|183363.9|183273.9|183380.1|183290.1|183387|183297|183363.9|183273.9|14
1723210880000|2024-08-09 13:41:20|183379.3|183289.3|183318|183228|183394.3|183304.3|183318|183228|21
1723210890000|2024-08-09 13:41:30|183312|183222|183325.3|183235.3|183326.5|183236.5|183264.3|183174.3|25
1723210900000|2024-08-09 13:41:40|183326.1|183236.1|183355.1|183265.1|183358|183268|183326.1|183236.1|28
1723210910000|2024-08-09 13:41:50|183363.5|183273.5|183361.2|183271.2|183366.2|183276.2|183361.2|183271.2|13
1723210920000|2024-08-09 13:42:00|183364.4|183274.4|183410.2|183320.2|183410.2|183320.2|183364.4|183274.4|18
1723210930000|2024-08-09 13:42:10|183408.5|183318.5|183414.9|183324.9|183417.4|183327.4|183408.5|183318.5|18
1723210940000|2024-08-09 13:42:20|183414.3|183324.3|183408.6|183318.6|183427.4|183337.4|183408.6|183318.6|25
1723210950000|2024-08-09 13:42:30|183412.2|183322.2|183413.3|183323.3|183416.2|183326.2|183410.2|183320.2|20
1723210960000|2024-08-09 13:42:40|183414.6|183324.6|183415.8|183325.8|183415.8|183325.8|183414.3|183324.3|8
1723210970000|2024-08-09 13:42:50|183415.9|183325.9|183426.2|183336.2|183426.7|183336.7|183415.9|183325.9|18
1723210980000|2024-08-09 13:43:00|183429.2|183339.2|183419.1|183329.1|183440.4|183350.4|183418.7|183328.7|25
1723210990000|2024-08-09 13:43:10|183418.6|183328.6|183420.7|183330.7|183420.8|183330.8|183417.7|183327.7|6
1723211000000|2024-08-09 13:43:20|183419.3|183329.3|183363.5|183273.5|183419.3|183329.3|183357.6|183267.6|23
1723211010000|2024-08-09 13:43:30|183364.2|183274.2|183368|183278|183375|183285|183364.2|183274.2|17
1723211020000|2024-08-09 13:43:40|183368.8|183278.8|183379.5|183289.5|183380|183290|183368.6|183278.6|9
1723211030000|2024-08-09 13:43:50|183378.8|183288.8|183363.8|183273.8|183378.8|183288.8|183363.8|183273.8|14
1723211040000|2024-08-09 13:44:00|183363.7|183273.7|183338.9|183248.9|183363.7|183273.7|183335.1|183245.1|22
1723211050000|2024-08-09 13:44:10|183341.4|183251.4|183335.3|183245.3|183341.4|183251.4|183332.2|183242.2|22
1723211060000|2024-08-09 13:44:20|183335.5|183245.5|183322.1|183232.1|183337.2|183247.2|183316.7|183226.7|23
1723211070000|2024-08-09 13:44:30|183322.9|183232.9|183319.9|183229.9|183331.9|183241.9|183319.4|183229.4|21
1723211080000|2024-08-09 13:44:40|183318.6|183228.6|183321.2|183231.2|183325.4|183235.4|183315.3|183225.3|18
1723211090000|2024-08-09 13:44:50|183318.3|183228.3|183327.7|183237.7|183332.5|183242.5|183318.3|183228.3|14
1723211100000|2024-08-09 13:45:00|183327.6|183237.6|183324.9|183234.9|183327.8|183237.8|183319.4|183229.4|28
1723211110000|2024-08-09 13:45:10|183325.7|183235.7|183315.5|183225.5|183329.5|183239.5|183312.6|183222.6|17
1723211120000|2024-08-09 13:45:20|183314.7|183224.7|183315.5|183225.5|183319.5|183229.5|183314.7|183224.7|12
1723211130000|2024-08-09 13:45:30|183315.6|183225.6|183299.6|183209.6|183316.6|183226.6|183295.6|183205.6|19
1723211140000|2024-08-09 13:45:40|183299.1|183209.1|183300.4|183210.4|183304.9|183214.9|183299.1|183209.1|13
1723211150000|2024-08-09 13:45:50|183298.5|183208.5|183297.4|183207.4|183300.1|183210.1|183294.8|183204.8|18
1723211160000|2024-08-09 13:46:00|183295.8|183205.8|183338.7|183248.7|183338.7|183248.7|183293.1|183203.1|23
1723211170000|2024-08-09 13:46:10|183360.4|183270.4|183370|183280|183371.6|183281.6|183360.4|183270.4|26
1723211180000|2024-08-09 13:46:20|183370.6|183280.6|183376.8|183286.8|183376.8|183286.8|183367.9|183277.9|15
1723211190000|2024-08-09 13:46:30|183375|183285|183377.5|183287.5|183377.6|183287.6|183370.4|183280.4|19
1723211200000|2024-08-09 13:46:40|183378.8|183288.8|183402.4|183312.4|183411.5|183321.5|183378.8|183288.8|22
1723211210000|2024-08-09 13:46:50|183404.6|183314.6|183412.2|183322.2|183414.3|183324.3|183402.7|183312.7|19
1723211220000|2024-08-09 13:47:00|183413.1|183323.1|183402.8|183312.8|183413.1|183323.1|183402.8|183312.8|12
1723211230000|2024-08-09 13:47:10|183402.2|183312.2|183409.4|183319.4|183411.4|183321.4|183402|183312|18
1723211240000|2024-08-09 13:47:20|183407.5|183317.5|183400.9|183310.9|183407.5|183317.5|183400.5|183310.5|11
1723211250000|2024-08-09 13:47:30|183400.3|183310.3|183401.3|183311.3|183409.9|183319.9|183400.3|183310.3|21
1723211260000|2024-08-09 13:47:40|183402.2|183312.2|183413.7|183323.7|183414.7|183324.7|183401.3|183311.3|12
1723211270000|2024-08-09 13:47:50|183409.3|183319.3|183414.9|183324.9|183427.2|183337.2|183409.3|183319.3|19
1723211280000|2024-08-09 13:48:00|183414.1|183324.1|183321.4|183231.4|183414.1|183324.1|183311.7|183221.7|35
1723211290000|2024-08-09 13:48:10|183321.3|183231.3|183322.3|183232.3|183333.7|183243.7|183317.6|183227.6|23
1723211300000|2024-08-09 13:48:20|183327.7|183237.7|183325.8|183235.8|183331.1|183241.1|183324.1|183234.1|13
1723211310000|2024-08-09 13:48:30|183325.7|183235.7|183329.7|183239.7|183330.4|183240.4|183321.7|183231.7|21
1723211320000|2024-08-09 13:48:40|183330.5|183240.5|183329.3|183239.3|183330.5|183240.5|183326.5|183236.5|15
1723211330000|2024-08-09 13:48:50|183328.5|183238.5|183414.9|183324.9|183414.9|183324.9|183323.3|183233.3|28
1723211340000|2024-08-09 13:49:00|183413.3|183323.3|183414.6|183324.6|183418.6|183328.6|183406.7|183316.7|23
1723211350000|2024-08-09 13:49:10|183411.8|183321.8|183392.1|183302.1|183411.9|183321.9|183381.6|183291.6|18
1723211360000|2024-08-09 13:49:20|183392.2|183302.2|183397|183307|183400.1|183310.1|183392.2|183302.2|23
1723211370000|2024-08-09 13:49:30|183400.3|183310.3|183399.1|183309.1|183413.8|183323.8|183396.5|183306.5|21
1723211380000|2024-08-09 13:49:40|183399|183309|183346.6|183256.6|183399|183309|183314.6|183224.6|25
1723211390000|2024-08-09 13:49:50|183347.1|183257.1|183349.4|183259.4|183349.9|183259.9|183345.7|183255.7|20
1723211400000|2024-08-09 13:50:00|183348.7|183258.7|183349.1|183259.1|183354.4|183264.4|183342.4|183252.4|20
1723211410000|2024-08-09 13:50:10|183365.2|183275.2|183389.8|183299.8|183406.1|183316.1|183365.2|183275.2|21
1723211420000|2024-08-09 13:50:20|183391.5|183301.5|183397.1|183307.1|183398.3|183308.3|183391.5|183301.5|12
1723211430000|2024-08-09 13:50:30|183392.4|183302.4|183395.6|183305.6|183397.9|183307.9|183391.7|183301.7|16
1723211440000|2024-08-09 13:50:40|183395.5|183305.5|183397|183307|183397|183307|183393.7|183303.7|15
1723211450000|2024-08-09 13:50:50|183397.1|183307.1|183413.2|183323.2|183413.2|183323.2|183396.1|183306.1|17
1723211460000|2024-08-09 13:51:00|183402.7|183312.7|183401|183311|183405.5|183315.5|183400.2|183310.2|27
1723211470000|2024-08-09 13:51:10|183397|183307|183402|183312|183403.1|183313.1|183397|183307|14
1723211480000|2024-08-09 13:51:20|183402.8|183312.8|183420|183330|183420|183330|183401.6|183311.6|16
1723211490000|2024-08-09 13:51:30|183420.1|183330.1|183452.3|183362.3|183465.7|183375.7|183415.2|183325.2|26
1723211500000|2024-08-09 13:51:40|183452.2|183362.2|183437.9|183347.9|183452.2|183362.2|183436.2|183346.2|21
1723211510000|2024-08-09 13:51:50|183437|183347|183377|183287|183437|183347|183367.6|183277.6|22
1723211520000|2024-08-09 13:52:00|183374.1|183284.1|183360.8|183270.8|183400|183310|183360.8|183270.8|20
1723211530000|2024-08-09 13:52:10|183360.6|183270.6|183359.4|183269.4|183366.9|183276.9|183358.9|183268.9|28
1723211540000|2024-08-09 13:52:20|183359.5|183269.5|183375.3|183285.3|183380.2|183290.2|183359.5|183269.5|29
1723211550000|2024-08-09 13:52:30|183377.2|183287.2|183429|183339|183431.1|183341.1|183377.2|183287.2|20
1723211560000|2024-08-09 13:52:40|183428.1|183338.1|183423.5|183333.5|183432.5|183342.5|183421.7|183331.7|19
1723211570000|2024-08-09 13:52:50|183422.9|183332.9|183391.9|183301.9|183424.4|183334.4|183391.3|183301.3|24
1723211580000|2024-08-09 13:53:00|183391.3|183301.3|183434.9|183344.9|183438.9|183348.9|183388.4|183298.4|20
1723211590000|2024-08-09 13:53:10|183434.8|183344.8|183446.5|183356.5|183448.2|183358.2|183432.2|183342.2|23
1723211600000|2024-08-09 13:53:20|183446.6|183356.6|183387.2|183297.2|183448.5|183358.5|183377|183287|30
1723211610000|2024-08-09 13:53:30|183389.7|183299.7|183428.1|183338.1|183432.4|183342.4|183387.2|183297.2|24
1723211620000|2024-08-09 13:53:40|183430|183340|183436.6|183346.6|183436.9|183346.9|183425.2|183335.2|23
1723211630000|2024-08-09 13:53:50|183436.8|183346.8|183435|183345|183445|183355|183433.5|183343.5|22
1723211640000|2024-08-09 13:54:00|183437.7|183347.7|183341.1|183251.1|183441.3|183351.3|183335.1|183245.1|32
1723211650000|2024-08-09 13:54:10|183341.8|183251.8|183348.5|183258.5|183354|183264|183337.7|183247.7|27
1723211660000|2024-08-09 13:54:20|183348.4|183258.4|183346.3|183256.3|183351.3|183261.3|183334.6|183244.6|18
1723211670000|2024-08-09 13:54:30|183347.6|183257.6|183346.9|183256.9|183352|183262|183344.8|183254.8|20
1723211680000|2024-08-09 13:54:40|183346.8|183256.8|183364.1|183274.1|183364.1|183274.1|183323.3|183233.3|25
1723211690000|2024-08-09 13:54:50|183398.9|183308.9|183378.5|183288.5|183402|183312|183377.6|183287.6|29
1723211700000|2024-08-09 13:55:00|183382.6|183292.6|183378.8|183288.8|183385.2|183295.2|183375.6|183285.6|31
1723211710000|2024-08-09 13:55:10|183376.3|183286.3|183359.8|183269.8|183379.1|183289.1|183359.8|183269.8|21
1723211720000|2024-08-09 13:55:20|183359.7|183269.7|183362.6|183272.6|183364.2|183274.2|183358.1|183268.1|16
1723211730000|2024-08-09 13:55:30|183363.4|183273.4|183376.5|183286.5|183376.6|183286.6|183363.4|183273.4|14
1723211740000|2024-08-09 13:55:40|183376.6|183286.6|183404.6|183314.6|183405|183315|183375.4|183285.4|26
1723211750000|2024-08-09 13:55:50|183404.5|183314.5|183399.6|183309.6|183404.8|183314.8|183392.8|183302.8|27
1723211760000|2024-08-09 13:56:00|183400.5|183310.5|183375.1|183285.1|183400.5|183310.5|183364.2|183274.2|23
1723211770000|2024-08-09 13:56:10|183397.9|183267.9|183363.1|183273.1|183406.1|183293.2|183363.1|183267.9|27
1723211780000|2024-08-09 13:56:20|183362.9|183272.9|183415.5|183285.5|183418.5|183288.5|183362.9|183266.1|24
1723211790000|2024-08-09 13:56:30|183418.9|183288.9|183404.4|183274.4|183418.9|183288.9|183395.7|183265.7|20
1723211800000|2024-08-09 13:56:40|183404|183274|183422.3|183292.3|183424|183294|183402.3|183272.3|26
1723211810000|2024-08-09 13:56:50|183420.9|183290.9|183432.5|183302.5|183432.5|183302.5|183408.1|183278.1|22
1723211820000|2024-08-09 13:57:00|183433.4|183303.4|183422.5|183292.5|183433.4|183303.4|183416.8|183286.8|23
1723211830000|2024-08-09 13:57:10|183422.7|183292.7|183414.9|183284.9|183428.3|183298.3|183412.1|183282.1|28
1723211840000|2024-08-09 13:57:20|183415|183285|183386.2|183296.2|183415|183300.1|183366.8|183236.8|28
1723211850000|2024-08-09 13:57:30|183384.8|183294.8|183417.1|183287.1|183420.3|183304.5|183384.8|183283.4|20
1723211860000|2024-08-09 13:57:40|183419.5|183289.5|183392.2|183302.2|183421.4|183302.2|183392.2|183286|18
1723211870000|2024-08-09 13:57:50|183391.8|183301.8|183426.2|183336.2|183433.4|183343.4|183386.6|183296.6|19
1723211880000|2024-08-09 13:58:00|183425.4|183335.4|183424.1|183334.1|183429.8|183339.8|183423.9|183333.9|13
1723211890000|2024-08-09 13:58:10|183424.2|183334.2|183431.1|183341.1|183450.6|183360.6|183423.6|183333.6|29
1723211900000|2024-08-09 13:58:20|183425.9|183335.9|183421.4|183331.4|183431|183341|183421.4|183331.4|23
1723211910000|2024-08-09 13:58:30|183424.9|183334.9|183432.1|183342.1|183433.4|183343.4|183420.4|183330.4|14
1723211920000|2024-08-09 13:58:40|183431.3|183341.3|183417.8|183327.8|183431.3|183341.3|183416.3|183326.3|24
1723211930000|2024-08-09 13:58:50|183418.1|183328.1|183424.6|183334.6|183424.6|183334.6|183412.7|183322.7|17
1723211940000|2024-08-09 13:59:00|183424.5|183334.5|183417.7|183327.7|183427.2|183337.2|183417.6|183327.6|22
1723211950000|2024-08-09 13:59:10|183419|183329|183418.6|183328.6|183421.7|183331.7|183415.9|183325.9|26
1723211960000|2024-08-09 13:59:20|183417.1|183327.1|183422.1|183332.1|183422.1|183332.1|183414.7|183324.7|21
1723211970000|2024-08-09 13:59:30|183422.2|183332.2|183422.9|183332.9|183427.1|183337.1|183422.2|183332.2|25
1723211980000|2024-08-09 13:59:40|183423|183333|183427.1|183337.1|183427.3|183337.3|183415.3|183325.3|23
1723211990000|2024-08-09 13:59:50|183427.2|183337.2|183418.2|183328.2|183432|183342|183416.8|183326.8|25
1723212000000|2024-08-09 14:00:00|183414.7|183324.7|183425.4|183335.4|183441.5|183351.5|183408|183318|32
1723212010000|2024-08-09 14:00:10|183435.7|183345.7|183474.4|183384.4|183479.3|183389.3|183435.7|183345.7|20
1723212020000|2024-08-09 14:00:20|183473.8|183383.8|183477.7|183387.7|183478.3|183388.3|183469.9|183379.9|23
1723212030000|2024-08-09 14:00:30|183499.6|183409.6|183546.3|183456.3|183556.1|183466.1|183489.8|183399.8|25
1723212040000|2024-08-09 14:00:40|183545.5|183455.5|183552.1|183462.1|183557.8|183467.8|183537.4|183447.4|32
1723212050000|2024-08-09 14:00:50|183561.6|183471.6|183519.7|183429.7|183569.3|183479.3|183501.8|183411.8|33
1723212060000|2024-08-09 14:01:00|183521|183431|183517.6|183427.6|183524.5|183434.5|183516.2|183426.2|20
1723212070000|2024-08-09 14:01:10|183444.1|183354.1|183458.8|183368.8|183471.5|183381.5|183441.4|183351.4|35
1723212080000|2024-08-09 14:01:20|183459.3|183369.3|183449.4|183359.4|183459.6|183369.6|183444.3|183354.3|30
1723212090000|2024-08-09 14:01:30|183451.1|183361.1|183432.5|183342.5|183451.2|183361.2|183428.3|183338.3|28
1723212100000|2024-08-09 14:01:40|183429.5|183339.5|183428.9|183338.9|183437.6|183347.6|183426.7|183336.7|32
1723212110000|2024-08-09 14:01:50|183433.6|183343.6|183427.6|183337.6|183433.6|183343.6|183423|183333|22
1723212120000|2024-08-09 14:02:00|183424.5|183334.5|183426.7|183336.7|183438.3|183348.3|183423.1|183333.1|25
1723212130000|2024-08-09 14:02:10|183427|183337|183436.9|183346.9|183436.9|183346.9|183420.8|183330.8|19
1723212140000|2024-08-09 14:02:20|183433.9|183343.9|183439.6|183349.6|183439.6|183349.6|183421.9|183331.9|28
1723212150000|2024-08-09 14:02:30|183434.4|183344.4|183436.2|183346.2|183448|183358|183425.5|183335.5|21
1723212160000|2024-08-09 14:02:40|183433.9|183343.9|183433.7|183343.7|183435.2|183345.2|183426.5|183336.5|18
1723212170000|2024-08-09 14:02:50|183425.3|183335.3|183444.6|183354.6|183445.2|183355.2|183425.3|183335.3|15
1723212180000|2024-08-09 14:03:00|183443.1|183353.1|183443.7|183353.7|183443.7|183353.7|183398.3|183308.3|27
1723212190000|2024-08-09 14:03:10|183444.5|183354.5|183434.2|183344.2|183445.5|183355.5|183432.5|183342.5|16
1723212200000|2024-08-09 14:03:20|183434.7|183344.7|183424.6|183334.6|183434.7|183344.7|183421.7|183331.7|21
1723212210000|2024-08-09 14:03:30|183424.7|183334.7|183424.4|183334.4|183431.9|183341.9|183420.7|183330.7|19
1723212220000|2024-08-09 14:03:40|183424.6|183334.6|183430.6|183340.6|183433.9|183343.9|183424.6|183334.6|22
1723212230000|2024-08-09 14:03:50|183433.1|183343.1|183432.2|183342.2|183437|183347|183425.1|183335.1|14
1723212240000|2024-08-09 14:04:00|183432|183342|183473.2|183383.2|183496.3|183406.3|183432|183342|26
1723212250000|2024-08-09 14:04:10|183478.6|183388.6|183474.1|183384.1|183483|183393|183466.1|183376.1|21
1723212260000|2024-08-09 14:04:20|183478.3|183388.3|183476.7|183386.7|183478.3|183388.3|183466.9|183376.9|16
1723212270000|2024-08-09 14:04:30|183473.7|183383.7|183446.4|183356.4|183473.7|183383.7|183446.4|183356.4|19
1723212280000|2024-08-09 14:04:40|183448.7|183358.7|183449.9|183359.9|183451|183361|183447.2|183357.2|14
1723212290000|2024-08-09 14:04:50|183451.2|183361.2|183453|183363|183453|183363|183451.1|183361.1|3
1723212300000|2024-08-09 14:05:00|183447.3|183357.3|183453.9|183363.9|183454.4|183364.4|183447.3|183357.3|26
1723212310000|2024-08-09 14:05:10|183448.9|183358.9|183463.3|183373.3|183468|183378|183448.9|183358.9|15
1723212320000|2024-08-09 14:05:20|183460.4|183370.4|183464.4|183374.4|183466.5|183376.5|183450.8|183360.8|20
1723212330000|2024-08-09 14:05:30|183464.5|183374.5|183450.6|183360.6|183475.4|183385.4|183450.6|183360.6|19
1723212340000|2024-08-09 14:05:40|183478.3|183388.3|183481.5|183391.5|183486.2|183396.2|183476.7|183386.7|24
1723212350000|2024-08-09 14:05:50|183481.6|183391.6|183486.2|183396.2|183486.2|183396.2|183474.2|183384.2|29
1723212360000|2024-08-09 14:06:00|183486|183396|183480.1|183390.1|183487.5|183397.5|183472.7|183382.7|24
1723212370000|2024-08-09 14:06:10|183477.7|183387.7|183478.8|183388.8|183479.1|183389.1|183472.8|183382.8|19
1723212380000|2024-08-09 14:06:20|183479|183389|183476.3|183386.3|183479|183389|183473.5|183383.5|12
1723212390000|2024-08-09 14:06:30|183476.4|183386.4|183480.6|183390.6|183481.4|183391.4|183472.9|183382.9|14
1723212400000|2024-08-09 14:06:40|183480|183390|183486.6|183396.6|183489.2|183399.2|183477.3|183387.3|17
1723212410000|2024-08-09 14:06:50|183486.8|183396.8|183488.6|183398.6|183491.3|183401.3|183484.3|183394.3|22
1723212420000|2024-08-09 14:07:00|183489.7|183399.7|183478.3|183388.3|183489.7|183399.7|183477.9|183387.9|22
1723212430000|2024-08-09 14:07:10|183478.4|183388.4|183493.4|183403.4|183496.6|183406.6|183476.5|183386.5|25
1723212440000|2024-08-09 14:07:20|183493.1|183403.1|183493.6|183403.6|183495.5|183405.5|183490.7|183400.7|13
1723212450000|2024-08-09 14:07:30|183493.9|183403.9|183492.5|183402.5|183493.9|183403.9|183488.4|183398.4|16
1723212460000|2024-08-09 14:07:40|183492.8|183402.8|183321.9|183231.9|183493.9|183403.9|183321.9|183231.9|32
1723212470000|2024-08-09 14:07:50|183328.8|183238.8|183331.5|183241.5|183337.6|183247.6|183328.3|183238.3|27
1723212480000|2024-08-09 14:08:00|183333.3|183243.3|183336.9|183246.9|183337.5|183247.5|183326.3|183236.3|28
1723212490000|2024-08-09 14:08:10|183337.1|183247.1|183314.7|183224.7|183337.1|183247.1|183296.3|183206.3|21
1723212500000|2024-08-09 14:08:20|183313.6|183223.6|183284.3|183194.3|183313.6|183223.6|183279.9|183189.9|27
1723212510000|2024-08-09 14:08:30|183286.7|183196.7|183293.9|183203.9|183295.5|183205.5|183283.8|183193.8|22
1723212520000|2024-08-09 14:08:40|183291.2|183201.2|183286.6|183196.6|183296.9|183206.9|183281.9|183191.9|25
1723212530000|2024-08-09 14:08:50|183285.6|183195.6|183293.2|183203.2|183294.7|183204.7|183282.8|183192.8|10
1723212540000|2024-08-09 14:09:00|183299.2|183209.2|183291.8|183201.8|183299.2|183209.2|183287.7|183197.7|22
1723212550000|2024-08-09 14:09:10|183290.9|183200.9|183295.4|183205.4|183295.6|183205.6|183287.3|183197.3|23
1723212560000|2024-08-09 14:09:20|183292.8|183202.8|183308.4|183218.4|183318.1|183228.1|183284.8|183194.8|21
1723212570000|2024-08-09 14:09:30|183307.5|183217.5|183287.9|183197.9|183309.7|183219.7|183285.6|183195.6|21
1723212580000|2024-08-09 14:09:40|183288|183198|183283.3|183193.3|183289.1|183199.1|183283.1|183193.1|12
1723212590000|2024-08-09 14:09:50|183283.4|183193.4|183309.3|183219.3|183315.3|183225.3|183283.4|183193.4|19
1723212600000|2024-08-09 14:10:00|183309.5|183219.5|183290.8|183200.8|183313.5|183223.5|183286.8|183196.8|27
1723212610000|2024-08-09 14:10:10|183290.7|183200.7|183285.2|183195.2|183290.7|183200.7|183281.2|183191.2|18
1723212620000|2024-08-09 14:10:20|183285.3|183195.3|183268.7|183178.7|183286.1|183196.1|183267.4|183177.4|20
1723212630000|2024-08-09 14:10:30|183254.8|183164.8|183245.7|183155.7|183255|183165|183239.9|183149.9|22
1723212640000|2024-08-09 14:10:40|183245.6|183155.6|183244.3|183154.3|183249.8|183159.8|183241.3|183151.3|19
1723212650000|2024-08-09 14:10:50|183244.2|183154.2|183242.8|183152.8|183250|183160|183238.7|183148.7|16
1723212660000|2024-08-09 14:11:00|183241.2|183151.2|183236.9|183146.9|183242|183152|183234.5|183144.5|27
1723212670000|2024-08-09 14:11:10|183237|183147|183239.5|183149.5|183247.5|183157.5|183237|183147|21
1723212680000|2024-08-09 14:11:20|183239.6|183149.6|183260.2|183170.2|183260.2|183170.2|183238.7|183148.7|6
1723212690000|2024-08-09 14:11:30|183261.5|183171.5|183271.1|183181.1|183275|183185|183254.5|183164.5|24
1723212700000|2024-08-09 14:11:40|183271.2|183181.2|183289|183199|183311|183221|183271.2|183181.2|18
1723212710000|2024-08-09 14:11:50|183287.4|183197.4|183285.5|183195.5|183290.4|183200.4|183282.1|183192.1|29
1723212720000|2024-08-09 14:12:00|183284.5|183194.5|183257.3|183167.3|183289.3|183199.3|183257.3|183167.3|24
1723212730000|2024-08-09 14:12:10|183258.3|183168.3|183259.8|183169.8|183263|183173|183252.4|183162.4|24
1723212740000|2024-08-09 14:12:20|183259.4|183169.4|183256.5|183166.5|183259.4|183169.4|183253.2|183163.2|19
1723212750000|2024-08-09 14:12:30|183256.8|183166.8|183244.6|183154.6|183257|183167|183244.1|183154.1|19
1723212760000|2024-08-09 14:12:40|183245.2|183155.2|183238.7|183148.7|183245.2|183155.2|183238.3|183148.3|14
1723212770000|2024-08-09 14:12:50|183237.4|183147.4|183239.9|183149.9|183242.7|183152.7|183236.7|183146.7|11
1723212780000|2024-08-09 14:13:00|183240|183150|183233.2|183143.2|183240|183150|183233.2|183143.2|21
1723212790000|2024-08-09 14:13:10|183233.1|183143.1|183233.5|183143.5|183234.9|183144.9|183230.7|183140.7|7
1723212800000|2024-08-09 14:13:20|183234.8|183144.8|183240.8|183150.8|183242.6|183152.6|183234.7|183144.7|7
1723212810000|2024-08-09 14:13:30|183240.7|183150.7|183236.4|183146.4|183242.9|183152.9|183235.5|183145.5|16
1723212820000|2024-08-09 14:13:40|183235.6|183145.6|183239.5|183149.5|183240.4|183150.4|183235.6|183145.6|22
1723212830000|2024-08-09 14:13:50|183239.9|183149.9|183235.2|183145.2|183239.9|183149.9|183233.3|183143.3|18
1723212840000|2024-08-09 14:14:00|183236.7|183146.7|183234.2|183144.2|183237.7|183147.7|183233|183143|21
1723212850000|2024-08-09 14:14:10|183232.4|183142.4|183233.6|183143.6|183236.7|183146.7|183232.4|183142.4|18
1723212860000|2024-08-09 14:14:20|183233.5|183143.5|183192.5|183102.5|183236|183146|183192.4|183102.4|28
1723212870000|2024-08-09 14:14:30|183192.6|183102.6|183199|183109|183212.6|183122.6|183192.6|183102.6|19
1723212880000|2024-08-09 14:14:40|183201.4|183111.4|183191.8|183101.8|183201.4|183111.4|183187.6|183097.6|23
1723212890000|2024-08-09 14:14:50|183192.6|183102.6|183198.2|183108.2|183212.9|183122.9|183192.6|183102.6|17
1723212900000|2024-08-09 14:15:00|183201.8|183111.8|183195.6|183105.6|183207.3|183117.3|183189.8|183099.8|25
1723212910000|2024-08-09 14:15:10|183199|183109|183198.2|183108.2|183209.7|183119.7|183197.9|183107.9|16
1723212920000|2024-08-09 14:15:20|183199.8|183109.8|183206.2|183116.2|183215.2|183125.2|183197.9|183107.9|20
1723212930000|2024-08-09 14:15:30|183208.2|183118.2|183206.8|183116.8|183210.1|183120.1|183204.1|183114.1|16
1723212940000|2024-08-09 14:15:40|183206.7|183116.7|183212.5|183122.5|183212.5|183122.5|183201|183111|16
1723212950000|2024-08-09 14:15:50|183216.2|183126.2|183194.7|183104.7|183216.2|183126.2|183193.6|183103.6|32
1723212960000|2024-08-09 14:16:00|183196|183106|183208.9|183118.9|183208.9|183118.9|183192.7|183102.7|13
1723212970000|2024-08-09 14:16:10|183207|183117|183190|183100|183207|183117|183189.1|183099.1|30
1723212980000|2024-08-09 14:16:20|183189.4|183099.4|183200.5|183110.5|183202.5|183112.5|183189.4|183099.4|15
1723212990000|2024-08-09 14:16:30|183202.4|183112.4|183220.6|183130.6|183226.2|183136.2|183200.5|183110.5|25
1723213000000|2024-08-09 14:16:40|183224.4|183134.4|183196.5|183106.5|183230|183140|183190.7|183100.7|30
1723213010000|2024-08-09 14:16:50|183196.8|183106.8|183200.5|183110.5|183209.8|183119.8|183192.3|183102.3|34
1723213020000|2024-08-09 14:17:00|183202.2|183112.2|183185.2|183095.2|183203.1|183113.1|183164.6|183074.6|35
1723213030000|2024-08-09 14:17:10|183182.4|183092.4|183185.3|183095.3|183191.2|183101.2|183177.7|183087.7|28
1723213040000|2024-08-09 14:17:20|183185.5|183095.5|183177.4|183087.4|183186.5|183096.5|183170.1|183080.1|13
1723213050000|2024-08-09 14:17:30|183175.5|183085.5|183180.3|183090.3|183191.3|183101.3|183175.5|183085.5|31
1723213060000|2024-08-09 14:17:40|183180.4|183090.4|183191.4|183101.4|183194.1|183104.1|183180.4|183090.4|27
1723213070000|2024-08-09 14:17:50|183191.2|183101.2|183175|183085|183191.2|183101.2|183170.5|183080.5|20
1723213080000|2024-08-09 14:18:00|183174.8|183084.8|183154.3|183064.3|183174.8|183084.8|183140.5|183050.5|33
1723213090000|2024-08-09 14:18:10|183155.4|183065.4|183155.3|183065.3|183165.7|183075.7|183142.4|183052.4|23
1723213100000|2024-08-09 14:18:20|183155.1|183065.1|183145.3|183055.3|183171.8|183081.8|183145.3|183055.3|26
1723213110000|2024-08-09 14:18:30|183145.2|183055.2|183150.3|183060.3|183157.6|183067.6|183143.7|183053.7|22
1723213120000|2024-08-09 14:18:40|183148.7|183058.7|183147.9|183057.9|183152.5|183062.5|183146.1|183056.1|17
1723213130000|2024-08-09 14:18:50|183149.5|183059.5|183146.5|183056.5|183157.5|183067.5|183145.5|183055.5|20
1723213140000|2024-08-09 14:19:00|183146.4|183056.4|183130.2|183040.2|183147.3|183057.3|183125.2|183035.2|24
1723213150000|2024-08-09 14:19:10|183131.1|183041.1|183130.7|183040.7|183132.3|183042.3|183125.6|183035.6|24
1723213160000|2024-08-09 14:19:20|183130.6|183040.6|183130.2|183040.2|183131.2|183041.2|183127.9|183037.9|17
1723213170000|2024-08-09 14:19:30|183129.7|183039.7|183138.8|183048.8|183140.6|183050.6|183124.2|183034.2|18
1723213180000|2024-08-09 14:19:40|183140.6|183050.6|183141.6|183051.6|183145|183055|183139.7|183049.7|9
1723213190000|2024-08-09 14:19:50|183141.7|183051.7|183144|183054|183144|183054|183141.7|183051.7|4
1723213200000|2024-08-09 14:20:00|183144.1|183054.1|183144.7|183054.7|183144.7|183054.7|183141.1|183051.1|10
1723213210000|2024-08-09 14:20:10|183144.8|183054.8|183142.5|183052.5|183146.4|183056.4|183142.5|183052.5|7
1723213220000|2024-08-09 14:20:20|183143.2|183053.2|183134.4|183044.4|183144.7|183054.7|183129.6|183039.6|13
1723213230000|2024-08-09 14:20:30|183135.7|183045.7|183153.1|183063.1|183160.6|183070.6|183135.7|183045.7|23
1723213240000|2024-08-09 14:20:40|183153.6|183063.6|183151|183061|183153.7|183063.7|183147.1|183057.1|10
1723213250000|2024-08-09 14:20:50|183149.2|183059.2|183143.7|183053.7|183149.8|183059.8|183143.3|183053.3|16
1723213260000|2024-08-09 14:21:00|183143.9|183053.9|183139.2|183049.2|183144|183054|183133.9|183043.9|15
1723213270000|2024-08-09 14:21:10|183139.1|183049.1|183139.4|183049.4|183139.4|183049.4|183135.9|183045.9|12
1723213280000|2024-08-09 14:21:20|183138.8|183048.8|183144.8|183054.8|183145.9|183055.9|183134.8|183044.8|16
1723213290000|2024-08-09 14:21:30|183149.4|183059.4|183146.6|183056.6|183154.1|183064.1|183144.9|183054.9|18
1723213300000|2024-08-09 14:21:40|183146.7|183056.7|183147|183057|183151.2|183061.2|183146.7|183056.7|12
1723213310000|2024-08-09 14:21:50|183145.2|183055.2|183145.9|183055.9|183145.9|183055.9|183141.5|183051.5|12
1723213320000|2024-08-09 14:22:00|183144.4|183054.4|183145.7|183055.7|183149.9|183059.9|183144.4|183054.4|16
1723213330000|2024-08-09 14:22:10|183145.6|183055.6|183152.3|183062.3|183152.3|183062.3|183138.5|183048.5|16
1723213340000|2024-08-09 14:22:20|183151|183061|183141.7|183051.7|183152.9|183062.9|183141.7|183051.7|22
1723213350000|2024-08-09 14:22:30|183140|183050|183140.7|183050.7|183141.2|183051.2|183140|183050|12
1723213360000|2024-08-09 14:22:40|183139.8|183049.8|183143.1|183053.1|183144.9|183054.9|183139.8|183049.8|8
1723213370000|2024-08-09 14:22:50|183140.8|183050.8|183141.6|183051.6|183143.1|183053.1|183140.8|183050.8|5
1723213380000|2024-08-09 14:23:00|183139.9|183049.9|183136.3|183046.3|183139.9|183049.9|183136.3|183046.3|9
1723213390000|2024-08-09 14:23:10|183138.1|183048.1|183133.9|183043.9|183141.1|183051.1|183133.9|183043.9|16
1723213400000|2024-08-09 14:23:20|183135.9|183045.9|183153.7|183063.7|183160.4|183070.4|183135.9|183045.9|19
1723213410000|2024-08-09 14:23:30|183153.8|183063.8|183154.4|183064.4|183154.8|183064.8|183153.8|183063.8|9
1723213420000|2024-08-09 14:23:40|183154.5|183064.5|183162.7|183072.7|183162.7|183072.7|183154.5|183064.5|14
1723213430000|2024-08-09 14:23:50|183165.7|183075.7|183157.4|183067.4|183166.3|183076.3|183157.4|183067.4|10
1723213440000|2024-08-09 14:24:00|183157.5|183067.5|183153.3|183063.3|183162.1|183072.1|183153.3|183063.3|17
1723213450000|2024-08-09 14:24:10|183157.6|183067.6|183158|183068|183158|183068|183155.7|183065.7|4
1723213460000|2024-08-09 14:24:20|183157.5|183067.5|183154.6|183064.6|183166.2|183076.2|183154.4|183064.4|20
1723213470000|2024-08-09 14:24:30|183154.7|183064.7|183150.5|183060.5|183157.4|183067.4|183150.5|183060.5|10
1723213480000|2024-08-09 14:24:40|183149.3|183059.3|183248.3|183158.3|183248.3|183158.3|183146.2|183056.2|27
1723213490000|2024-08-09 14:24:50|183239.6|183149.6|183235.1|183145.1|183249|183159|183228.2|183138.2|29
1723213500000|2024-08-09 14:25:00|183237.4|183147.4|183216.9|183126.9|183237.4|183147.4|183209|183119|19
1723213510000|2024-08-09 14:25:10|183216.7|183126.7|183207.3|183117.3|183216.7|183126.7|183207.3|183117.3|9
1723213520000|2024-08-09 14:25:20|183209.9|183119.9|183174.4|183084.4|183210.2|183120.2|183170.6|183080.6|30
1723213530000|2024-08-09 14:25:30|183172.4|183082.4|183184|183094|183188.4|183098.4|183170.8|183080.8|23
1723213540000|2024-08-09 14:25:40|183184.1|183094.1|183173.6|183083.6|183218.2|183128.2|183173.6|183083.6|27
1723213550000|2024-08-09 14:25:50|183172.9|183082.9|183169.6|183079.6|183177|183087|183162.8|183072.8|27
1723213560000|2024-08-09 14:26:00|183173.4|183083.4|183165.7|183075.7|183173.4|183083.4|183162.8|183072.8|22
1723213570000|2024-08-09 14:26:10|183167.1|183077.1|183163.6|183073.6|183169|183079|183161.3|183071.3|25
1723213580000|2024-08-09 14:26:20|183163.8|183073.8|183164.9|183074.9|183166.2|183076.2|183157.9|183067.9|17
1723213590000|2024-08-09 14:26:30|183165.1|183075.1|183173.7|183083.7|183185.7|183095.7|183165.1|183075.1|24
1723213600000|2024-08-09 14:26:40|183171.7|183081.7|183174|183084|183183.9|183093.9|183166.6|183076.6|24
1723213610000|2024-08-09 14:26:50|183179.9|183089.9|183185.6|183095.6|183188.6|183098.6|183170.2|183080.2|24
1723213620000|2024-08-09 14:27:00|183190.6|183100.6|183189.2|183099.2|183200|183110|183186.7|183096.7|23
1723213630000|2024-08-09 14:27:10|183192.3|183102.3|183191.1|183101.1|183194.5|183104.5|183185.7|183095.7|21
1723213640000|2024-08-09 14:27:20|183190|183100|183204.2|183114.2|183210.4|183120.4|183188.3|183098.3|25
1723213650000|2024-08-09 14:27:30|183211.3|183121.3|183200.6|183110.6|183211.3|183121.3|183195.7|183105.7|21
1723213660000|2024-08-09 14:27:40|183199.7|183109.7|183212|183122|183212|183122|183195.5|183105.5|18
1723213670000|2024-08-09 14:27:50|183205|183115|183211.5|183121.5|183215.9|183125.9|183201.2|183111.2|21
1723213680000|2024-08-09 14:28:00|183210.6|183120.6|183204.9|183114.9|183223.8|183133.8|183196.5|183106.5|25
1723213690000|2024-08-09 14:28:10|183200.1|183110.1|183189.2|183099.2|183200.1|183110.1|183187.9|183097.9|19
1723213700000|2024-08-09 14:28:20|183186.8|183096.8|183189.7|183099.7|183197.8|183107.8|183186.7|183096.7|15
1723213710000|2024-08-09 14:28:30|183194.4|183104.4|183188.9|183098.9|183194.4|183104.4|183184.3|183094.3|16
1723213720000|2024-08-09 14:28:40|183184.7|183094.7|183186.3|183096.3|183188.3|183098.3|183182.7|183092.7|11
1723213730000|2024-08-09 14:28:50|183182.1|183092.1|183182.5|183092.5|183182.5|183092.5|183178|183088|5
1723213740000|2024-08-09 14:29:00|183180|183090|183177.1|183087.1|183184.6|183094.6|183176.3|183086.3|18
1723213750000|2024-08-09 14:29:10|183183.7|183093.7|183195.1|183105.1|183196.1|183106.1|183183.7|183093.7|16
1723213760000|2024-08-09 14:29:20|183192.7|183102.7|183192.1|183102.1|183192.7|183102.7|183188.3|183098.3|14
1723213770000|2024-08-09 14:29:30|183192|183102|183185.1|183095.1|183192|183102|183181.3|183091.3|15
1723213780000|2024-08-09 14:29:40|183188.8|183098.8|183187.9|183097.9|183189.5|183099.5|183181.6|183091.6|13
1723213790000|2024-08-09 14:29:50|183188.1|183098.1|183192.9|183102.9|183192.9|183102.9|183182.4|183092.4|17
1723213800000|2024-08-09 14:30:00|183190|183100|183185.9|183095.9|183197.7|183107.7|183185.9|183095.9|25
1723213810000|2024-08-09 14:30:10|183185.2|183095.2|183186|183096|183191.9|183101.9|183182.4|183092.4|25
1723213820000|2024-08-09 14:30:20|183187.8|183097.8|183177.5|183087.5|183187.8|183097.8|183177.2|183087.2|12
1723213830000|2024-08-09 14:30:30|183179.1|183089.1|183187.6|183097.6|183189.3|183099.3|183179.1|183089.1|15
1723213840000|2024-08-09 14:30:40|183187.5|183097.5|183184.1|183094.1|183187.5|183097.5|183180.1|183090.1|12
1723213850000|2024-08-09 14:30:50|183184.4|183094.4|183186.5|183096.5|183189.1|183099.1|183184.3|183094.3|11
1723213860000|2024-08-09 14:31:00|183186.4|183096.4|183185.8|183095.8|183187.9|183097.9|183182|183092|15
1723213870000|2024-08-09 14:31:10|183186.6|183096.6|183183.1|183093.1|183191.2|183101.2|183182.3|183092.3|15
1723213880000|2024-08-09 14:31:20|183183.2|183093.2|183187.6|183097.6|183193.1|183103.1|183183.2|183093.2|17
1723213890000|2024-08-09 14:31:30|183185.7|183095.7|183183.5|183093.5|183188.8|183098.8|183182|183092|19
1723213900000|2024-08-09 14:31:40|183183.4|183093.4|183184.8|183094.8|183189.3|183099.3|183183.4|183093.4|15
1723213910000|2024-08-09 14:31:50|183187.3|183097.3|183186.5|183096.5|183191.9|183101.9|183184.9|183094.9|21
1723213920000|2024-08-09 14:32:00|183187.5|183097.5|183184.5|183094.5|183187.5|183097.5|183184.5|183094.5|8
1723213930000|2024-08-09 14:32:10|183184.4|183094.4|183185|183095|183189.9|183099.9|183181.7|183091.7|18
1723213940000|2024-08-09 14:32:20|183185.6|183095.6|183182|183092|183185.8|183095.8|183180|183090|16
1723213950000|2024-08-09 14:32:30|183184.4|183094.4|183184.9|183094.9|183187.7|183097.7|183183.3|183093.3|8
1723213960000|2024-08-09 14:32:40|183184.1|183094.1|183188.6|183098.6|183188.6|183098.6|183181.7|183091.7|13
1723213970000|2024-08-09 14:32:50|183189.8|183099.8|183187.6|183097.6|183189.8|183099.8|183184.2|183094.2|10
1723213980000|2024-08-09 14:33:00|183186.6|183096.6|183185.1|183095.1|183186.7|183096.7|183185.1|183095.1|9
1723213990000|2024-08-09 14:33:10|183184.4|183094.4|183185.8|183095.8|183185.8|183095.8|183183.4|183093.4|9
1723214000000|2024-08-09 14:33:20|183185.9|183095.9|183184.9|183094.9|183187.3|183097.3|183180.8|183090.8|19
1723214010000|2024-08-09 14:33:30|183184.8|183094.8|183187.7|183097.7|183189.4|183099.4|183183.5|183093.5|14
1723214020000|2024-08-09 14:33:40|183187.5|183097.5|183183.6|183093.6|183187.5|183097.5|183183.6|183093.6|3
1723214030000|2024-08-09 14:33:50|183181.8|183091.8|183183.9|183093.9|183186.1|183096.1|183181.2|183091.2|17
1723214040000|2024-08-09 14:34:00|183184|183094|183182.1|183092.1|183184.2|183094.2|183182.1|183092.1|7
1723214050000|2024-08-09 14:34:10|183182.2|183092.2|183184.8|183094.8|183185.6|183095.6|183182.2|183092.2|9
1723214060000|2024-08-09 14:34:20|183186.7|183096.7|183185|183095|183188.5|183098.5|183182.5|183092.5|8
1723214070000|2024-08-09 14:34:30|183185.1|183095.1|183185.1|183095.1|183187.1|183097.1|183184|183094|10
1723214080000|2024-08-09 14:34:40|183185.5|183095.5|183184.9|183094.9|183187.7|183097.7|183184.7|183094.7|8
1723214090000|2024-08-09 14:34:50|183184.8|183094.8|183184.8|183094.8|183184.8|183094.8|183184.8|183094.8|1
1723214100000|2024-08-09 14:35:00|183183.1|183093.1|183183.9|183093.9|183190.8|183100.8|183182.6|183092.6|15
1723214110000|2024-08-09 14:35:10|183184|183094|183184.5|183094.5|183187.8|183097.8|183184|183094|15
1723214120000|2024-08-09 14:35:20|183185.2|183095.2|183185.5|183095.5|183185.9|183095.9|183184|183094|12
1723214130000|2024-08-09 14:35:30|183185.6|183095.6|183185.8|183095.8|183188.1|183098.1|183183|183093|23
1723214140000|2024-08-09 14:35:40|183186.8|183096.8|183187.8|183097.8|183189|183099|183183.4|183093.4|19
1723214150000|2024-08-09 14:35:50|183188.7|183098.7|183184|183094|183188.7|183098.7|183183.4|183093.4|9
1723214160000|2024-08-09 14:36:00|183179.1|183089.1|183165.3|183075.3|183188|183098|183165.3|183075.3|22
1723214170000|2024-08-09 14:36:10|183170|183080|183161.9|183071.9|183175.5|183085.5|183161.4|183071.4|18
1723214180000|2024-08-09 14:36:20|183162.6|183072.6|183172.1|183082.1|183172.1|183082.1|183162.6|183072.6|17
1723214190000|2024-08-09 14:36:30|183175|183085|183168|183078|183175|183085|183167.9|183077.9|11
1723214200000|2024-08-09 14:36:40|183168.6|183078.6|183172.3|183082.3|183178.1|183088.1|183168.6|183078.6|10
1723214210000|2024-08-09 14:36:50|183174.8|183084.8|183174.6|183084.6|183180|183090|183174.1|183084.1|12
1723214220000|2024-08-09 14:37:00|183178.2|183088.2|183174.3|183084.3|183178.3|183088.3|183170.8|183080.8|12
1723214230000|2024-08-09 14:37:10|183175.3|183085.3|183175.6|183085.6|183186.4|183096.4|183172.7|183082.7|19
1723214240000|2024-08-09 14:37:20|183179.1|183089.1|183179.1|183089.1|183182.6|183092.6|183174.7|183084.7|15
1723214250000|2024-08-09 14:37:30|183179.2|183089.2|183178.9|183088.9|183180.6|183090.6|183174.5|183084.5|11
1723214260000|2024-08-09 14:37:40|183179|183089|183178.9|183088.9|183179.1|183089.1|183175.3|183085.3|4
1723214270000|2024-08-09 14:37:50|183174.5|183084.5|183179.6|183089.6|183179.6|183089.6|183174.5|183084.5|9
1723214280000|2024-08-09 14:38:00|183179.4|183089.4|183179.7|183089.7|183180.5|183090.5|183176.2|183086.2|9
1723214290000|2024-08-09 14:38:10|183180.2|183090.2|183190.2|183100.2|183193.1|183103.1|183180.2|183090.2|18
1723214300000|2024-08-09 14:38:20|183190.1|183100.1|183187.7|183097.7|183190.1|183100.1|183181.8|183091.8|13
1723214310000|2024-08-09 14:38:30|183188|183098|183185.5|183095.5|183191.3|183101.3|183184.6|183094.6|5
1723214320000|2024-08-09 14:38:40|183185.9|183095.9|183186.3|183096.3|183186.3|183096.3|183179.1|183089.1|6
1723214330000|2024-08-09 14:38:50|183186.5|183096.5|183184.7|183094.7|183187.1|183097.1|183182.7|183092.7|15
1723214340000|2024-08-09 14:39:00|183185|183095|183182.7|183092.7|183185|183095|183179.7|183089.7|10
1723214350000|2024-08-09 14:39:10|183185.8|183095.8|183183.8|183093.8|183185.8|183095.8|183180|183090|12
1723214360000|2024-08-09 14:39:20|183182.6|183092.6|183185|183095|183185|183095|183180|183090|14
1723214370000|2024-08-09 14:39:30|183188.4|183098.4|183184.2|183094.2|183188.4|183098.4|183184|183094|8
1723214380000|2024-08-09 14:39:40|183184|183094|183181|183091|183184.2|183094.2|183177.1|183087.1|6
1723214390000|2024-08-09 14:39:50|183181.1|183091.1|183184.7|183094.7|183187.3|183097.3|183181.1|183091.1|10
1723214400000|2024-08-09 14:40:00|183183.7|183093.7|183181.1|183091.1|183187.7|183097.7|183178|183088|15
1723214410000|2024-08-09 14:40:10|183177.5|183087.5|183177.8|183087.8|183179.1|183089.1|183171.7|183081.7|11
1723214420000|2024-08-09 14:40:20|183172.3|183082.3|183175.3|183085.3|183178.9|183088.9|183172.3|183082.3|12
1723214430000|2024-08-09 14:40:30|183178.4|183088.4|183175.7|183085.7|183178.4|183088.4|183172.4|183082.4|7
1723214440000|2024-08-09 14:40:40|183172.4|183082.4|183168.1|183078.1|183175.4|183085.4|183164.5|183074.5|11
1723214450000|2024-08-09 14:40:50|183168.3|183078.3|183119.9|183029.9|183168.4|183078.4|183114.6|183024.6|12
1723214460000|2024-08-09 14:41:00|183119.1|183029.1|183116.1|183026.1|183123.1|183033.1|183111.5|183021.5|21
1723214470000|2024-08-09 14:41:10|183116.3|183026.3|183122.7|183032.7|183126.9|183036.9|183113.1|183023.1|9
1723214480000|2024-08-09 14:41:20|183121.1|183031.1|183115.2|183025.2|183123.6|183033.6|183114.5|183024.5|16
1723214490000|2024-08-09 14:41:30|183111.3|183021.3|183110.8|183020.8|183118.4|183028.4|183109.5|183019.5|12
1723214500000|2024-08-09 14:41:40|183113.7|183023.7|183043.7|182953.7|183120.1|183030.1|183038.4|182948.4|27
1723214510000|2024-08-09 14:41:50|183040.2|182950.2|183043.2|182953.2|183044|182954|183038.5|182948.5|15
1723214520000|2024-08-09 14:42:00|183042.8|182952.8|183044.6|182954.6|183047.1|182957.1|183036.4|182946.4|14
1723214530000|2024-08-09 14:42:10|183039.9|182949.9|183042.9|182952.9|183046.2|182956.2|183039.6|182949.6|21
1723214540000|2024-08-09 14:42:20|183042.6|182952.6|183046.1|182956.1|183046.1|182956.1|183038.7|182948.7|22
1723214550000|2024-08-09 14:42:30|183046.8|182956.8|183045.3|182955.3|183046.8|182956.8|183042.8|182952.8|10
1723214560000|2024-08-09 14:42:40|183046.2|182956.2|183054.2|182964.2|183054.2|182964.2|183043.3|182953.3|12
1723214570000|2024-08-09 14:42:50|183054.6|182964.6|183153.4|183063.4|183159.5|183069.5|183054.6|182964.6|29
1723214580000|2024-08-09 14:43:00|183152.8|183062.8|183142.2|183052.2|183153.5|183063.5|183139.4|183049.4|25
1723214590000|2024-08-09 14:43:10|183142.1|183052.1|183136.3|183046.3|183144.1|183054.1|183134.6|183044.6|16
1723214600000|2024-08-09 14:43:20|183137.1|183047.1|183141.5|183051.5|183142.1|183052.1|183135.3|183045.3|15
1723214610000|2024-08-09 14:43:30|183141.6|183051.6|183143.8|183053.8|183144.7|183054.7|183137|183047|28
1723214620000|2024-08-09 14:43:40|183143.7|183053.7|183148.9|183058.9|183161.4|183071.4|183139.8|183049.8|28
1723214630000|2024-08-09 14:43:50|183149|183059|183148.8|183058.8|183156.7|183066.7|183144.2|183054.2|21
1723214640000|2024-08-09 14:44:00|183149.6|183059.6|183145.6|183055.6|183151.2|183061.2|183143.5|183053.5|13
1723214650000|2024-08-09 14:44:10|183145.7|183055.7|183144.9|183054.9|183156|183066|183143.7|183053.7|14
1723214660000|2024-08-09 14:44:20|183145|183055|183147.7|183057.7|183147.8|183057.8|183143.2|183053.2|7
1723214670000|2024-08-09 14:44:30|183148.5|183058.5|183169.3|183079.3|183175.4|183085.4|183148.5|183058.5|13
1723214680000|2024-08-09 14:44:40|183169.4|183079.4|183173.3|183083.3|183180.4|183090.4|183169.4|183079.4|19
1723214690000|2024-08-09 14:44:50|183174.3|183084.3|183171.7|183081.7|183174.3|183084.3|183168.9|183078.9|19
1723214700000|2024-08-09 14:45:00|183171.6|183081.6|183152.9|183062.9|183171.6|183081.6|183152.9|183062.9|16
1723214710000|2024-08-09 14:45:10|183147.8|183057.8|183141.9|183051.9|183151|183061|183141.1|183051.1|16
1723214720000|2024-08-09 14:45:20|183141.7|183051.7|183142.9|183052.9|183143.9|183053.9|183123|183033|19
1723214730000|2024-08-09 14:45:30|183142.8|183052.8|183140|183050|183142.8|183052.8|183137.8|183047.8|13
1723214740000|2024-08-09 14:45:40|183138.2|183048.2|183131.9|183041.9|183138.2|183048.2|183127.7|183037.7|23
1723214750000|2024-08-09 14:45:50|183132.8|183042.8|183131.7|183041.7|183137.2|183047.2|183131.7|183041.7|8
1723214760000|2024-08-09 14:46:00|183135.8|183045.8|183095.1|183005.1|183135.9|183045.9|183085.1|182995.1|21
1723214770000|2024-08-09 14:46:10|183095.2|183005.2|183072.1|182982.1|183095.2|183005.2|183072.1|182982.1|21
1723214780000|2024-08-09 14:46:20|183068.5|182978.5|183052.9|182962.9|183071.7|182981.7|183052.9|182962.9|28
1723214790000|2024-08-09 14:46:30|183048.1|182958.1|183063.3|182973.3|183068.2|182978.2|183048.1|182958.1|21
1723214800000|2024-08-09 14:46:40|183061.6|182971.6|183065.6|182975.6|183068.2|182978.2|183061.6|182971.6|14
1723214810000|2024-08-09 14:46:50|183065.4|182975.4|183069.2|182979.2|183069.3|182979.3|183065.4|182975.4|15
1723214820000|2024-08-09 14:47:00|183067.9|182977.9|183058|182968|183069.5|182979.5|183051.5|182961.5|28
1723214830000|2024-08-09 14:47:10|183057.9|182967.9|183061.1|182971.1|183064.7|182974.7|183057.9|182967.9|25
1723214840000|2024-08-09 14:47:20|183061.4|182971.4|183065.4|182975.4|183067.4|182977.4|183060.6|182970.6|22
1723214850000|2024-08-09 14:47:30|183065.3|182975.3|183065.7|182975.7|183065.7|182975.7|183065.3|182975.3|5
1723214860000|2024-08-09 14:47:40|183065|182975|183062|182972|183066.7|182976.7|183055.9|182965.9|26
1723214870000|2024-08-09 14:47:50|183064.1|182974.1|183080.4|182990.4|183091.7|183001.7|183062.4|182972.4|24
1723214880000|2024-08-09 14:48:00|183086.7|182996.7|183090|183000|183090.1|183000.1|183081.2|182991.2|17
1723214890000|2024-08-09 14:48:10|183089.8|182999.8|183090.7|183000.7|183099.6|183009.6|183086.7|182996.7|25
1723214900000|2024-08-09 14:48:20|183087.9|182997.9|183087.1|182997.1|183090.4|183000.4|183084.2|182994.2|15
1723214910000|2024-08-09 14:48:30|183088.5|182998.5|183090.6|183000.6|183090.6|183000.6|183081.6|182991.6|19
1723214920000|2024-08-09 14:48:40|183088.8|182998.8|183087.3|182997.3|183092|183002|183082.8|182992.8|26
1723214930000|2024-08-09 14:48:50|183086.5|182996.5|183131.1|183041.1|183131.1|183041.1|183084.6|182994.6|20
1723214940000|2024-08-09 14:49:00|183129.9|183039.9|183128|183038|183131.5|183041.5|183124.9|183034.9|9
1723214950000|2024-08-09 14:49:10|183128.1|183038.1|183147.4|183057.4|183148|183058|183128.1|183038.1|16
1723214960000|2024-08-09 14:49:20|183145.5|183055.5|183140.4|183050.4|183149.9|183059.9|183138|183048|17
1723214970000|2024-08-09 14:49:30|183140.5|183050.5|183138.6|183048.6|183140.5|183050.5|183132.5|183042.5|9
1723214980000|2024-08-09 14:49:40|183136.8|183046.8|183158.8|183068.8|183159.9|183069.9|183136.8|183046.8|16
1723214990000|2024-08-09 14:49:50|183157.1|183067.1|183158.3|183068.3|183159|183069|183155.8|183065.8|13
1723215000000|2024-08-09 14:50:00|183160.7|183070.7|183158.9|183068.9|183162|183072|183156.7|183066.7|24
1723215010000|2024-08-09 14:50:10|183159|183069|183161.6|183071.6|183163.1|183073.1|183159|183069|16
1723215020000|2024-08-09 14:50:20|183160.9|183070.9|183160.6|183070.6|183161.5|183071.5|183158.9|183068.9|11
1723215030000|2024-08-09 14:50:30|183158.4|183068.4|183138.8|183048.8|183164.3|183074.3|183136.3|183046.3|26
1723215040000|2024-08-09 14:50:40|183136.8|183046.8|183142.7|183052.7|183149.2|183059.2|183136.8|183046.8|17
1723215050000|2024-08-09 14:50:50|183142.4|183052.4|183146.3|183056.3|183150.1|183060.1|183142.4|183052.4|26
1723215060000|2024-08-09 14:51:00|183146.2|183056.2|183140.2|183050.2|183150.6|183060.6|183140|183050|19
1723215070000|2024-08-09 14:51:10|183139.5|183049.5|183143.1|183053.1|183144.4|183054.4|183139.1|183049.1|26
1723215080000|2024-08-09 14:51:20|183143.3|183053.3|183156.6|183066.6|183159.9|183069.9|183142.9|183052.9|18
1723215090000|2024-08-09 14:51:30|183155.7|183065.7|183128.8|183038.8|183155.7|183065.7|183125|183035|25
1723215100000|2024-08-09 14:51:40|183127.3|183037.3|183136.9|183046.9|183136.9|183046.9|183125.1|183035.1|24
1723215110000|2024-08-09 14:51:50|183136.1|183046.1|183133.6|183043.6|183138.2|183048.2|183132|183042|12
1723215120000|2024-08-09 14:52:00|183133.4|183043.4|183141.6|183051.6|183141.6|183051.6|183131.8|183041.8|12
1723215130000|2024-08-09 14:52:10|183118.4|183028.4|183067.2|182977.2|183118.4|183028.4|183063|182973|28
1723215140000|2024-08-09 14:52:20|183066|182976|183061.1|182971.1|183066.7|182976.7|183061.1|182971.1|15
1723215150000|2024-08-09 14:52:30|183060.3|182970.3|182999.1|182909.1|183068.3|182978.3|182999.1|182909.1|11
1723215160000|2024-08-09 14:52:40|182997.8|182907.8|183025.9|182935.9|183028.6|182938.6|182993.9|182903.9|28
1723215170000|2024-08-09 14:52:50|183022|182932|183018.2|182928.2|183022.8|182932.8|183014.3|182924.3|13
1723215180000|2024-08-09 14:53:00|183012.5|182922.5|183008|182918|183016.3|182926.3|182999.9|182909.9|22
1723215190000|2024-08-09 14:53:10|183002.8|182912.8|182998.4|182908.4|183006.8|182916.8|182995.3|182905.3|24
1723215200000|2024-08-09 14:53:20|182997.5|182907.5|182990|182900|182999.4|182909.4|182984.3|182894.3|25
1723215210000|2024-08-09 14:53:30|182989.9|182899.9|183037.9|182947.9|183040.3|182950.3|182984.7|182894.7|20
1723215220000|2024-08-09 14:53:40|183037.3|182947.3|183036.4|182946.4|183040.9|182950.9|183036.3|182946.3|15
1723215230000|2024-08-09 14:53:50|183034.7|182944.7|183036.8|182946.8|183039.2|182949.2|183032.7|182942.7|26
1723215240000|2024-08-09 14:54:00|183034.8|182944.8|183018.5|182928.5|183034.8|182944.8|183015.7|182925.7|29
1723215250000|2024-08-09 14:54:10|183021.3|182931.3|183031.3|182941.3|183032.2|182942.2|183020.4|182930.4|25
1723215260000|2024-08-09 14:54:20|183030.5|182940.5|183022.1|182932.1|183030.5|182940.5|183021.4|182931.4|18
1723215270000|2024-08-09 14:54:30|183022.2|182932.2|183017.9|182927.9|183026.1|182936.1|183017.9|182927.9|21
1723215280000|2024-08-09 14:54:40|183020.7|182930.7|182989.1|182899.1|183028.4|182938.4|182981.5|182891.5|30
1723215290000|2024-08-09 14:54:50|182989.5|182899.5|182985.6|182895.6|182989.5|182899.5|182984.7|182894.7|6
1723215300000|2024-08-09 14:55:00|182988.8|182898.8|182989.5|182899.5|183013.7|182923.7|182980.2|182890.2|22
1723215310000|2024-08-09 14:55:10|182994.5|182904.5|183028.2|182938.2|183028.2|182938.2|182990.9|182900.9|26
1723215320000|2024-08-09 14:55:20|183023|182933|183040.9|182950.9|183040.9|182950.9|183017.9|182927.9|26
1723215330000|2024-08-09 14:55:30|183038.4|182948.4|183036.4|182946.4|183045.5|182955.5|183036.4|182946.4|16
1723215340000|2024-08-09 14:55:40|183038.2|182948.2|183051.5|182961.5|183055.2|182965.2|183038.2|182948.2|22
1723215350000|2024-08-09 14:55:50|183052.2|182962.2|183049.7|182959.7|183053.2|182963.2|183049.7|182959.7|15
1723215360000|2024-08-09 14:56:00|183051.3|182961.3|183055.9|182965.9|183055.9|182965.9|183048.7|182958.7|14
1723215370000|2024-08-09 14:56:10|183054.7|182964.7|183053.1|182963.1|183055.3|182965.3|183039.3|182949.3|13
1723215380000|2024-08-09 14:56:20|183047.1|182957.1|183054.1|182964.1|183056.8|182966.8|183047.1|182957.1|23
1723215390000|2024-08-09 14:56:30|183055.5|182965.5|183056.9|182966.9|183056.9|182966.9|183051.5|182961.5|10
1723215400000|2024-08-09 14:56:40|183057|182967|183075.8|182985.8|183075.8|182985.8|183052.9|182962.9|18
1723215410000|2024-08-09 14:56:50|183071.1|182981.1|183068.5|182978.5|183078.8|182988.8|183054.4|182964.4|22
1723215420000|2024-08-09 14:57:00|183066.7|182976.7|183069.5|182979.5|183074.5|182984.5|183064.6|182974.6|19
1723215430000|2024-08-09 14:57:10|183068.2|182978.2|183070.8|182980.8|183071.8|182981.8|183068.2|182978.2|20
1723215440000|2024-08-09 14:57:20|183071.1|182981.1|183124.4|183034.4|183130.4|183040.4|183069.8|182979.8|24
1723215450000|2024-08-09 14:57:30|183125|183035|183127.5|183037.5|183130.6|183040.6|183119.7|183029.7|28
1723215460000|2024-08-09 14:57:40|183120.5|183030.5|183136.9|183046.9|183136.9|183046.9|183120.5|183030.5|18
1723215470000|2024-08-09 14:57:50|183136.7|183046.7|183144.1|183054.1|183150|183060|183134.9|183044.9|17
1723215480000|2024-08-09 14:58:00|183153.8|183063.8|183171.7|183081.7|183180.6|183090.6|183149.2|183059.2|28
1723215490000|2024-08-09 14:58:10|183171.6|183081.6|183176.3|183086.3|183180.1|183090.1|183169.7|183079.7|25
1723215500000|2024-08-09 14:58:20|183176.4|183086.4|183172.8|183082.8|183179.7|183089.7|183169.9|183079.9|21
1723215510000|2024-08-09 14:58:30|183170.7|183080.7|183172.6|183082.6|183178|183088|183166.9|183076.9|22
1723215520000|2024-08-09 14:58:40|183176.3|183086.3|183210.8|183120.8|183210.8|183120.8|183172.9|183082.9|24
1723215530000|2024-08-09 14:58:50|183203.6|183113.6|183212|183122|183216.5|183126.5|183202|183112|33
1723215540000|2024-08-09 14:59:00|183211.9|183121.9|183204.7|183114.7|183212.3|183122.3|183202.8|183112.8|20
1723215550000|2024-08-09 14:59:10|183202.7|183112.7|183204.4|183114.4|183213.9|183123.9|183201.8|183111.8|22
1723215560000|2024-08-09 14:59:20|183207.8|183117.8|183209.3|183119.3|183215|183125|183198.1|183108.1|28
1723215570000|2024-08-09 14:59:30|183202.4|183112.4|183222.5|183132.5|183222.5|183132.5|183202.4|183112.4|19
1723215580000|2024-08-09 14:59:40|183216.6|183126.6|183221|183131|183222.8|183132.8|183210.3|183120.3|18
1723215590000|2024-08-09 14:59:50|183220.9|183130.9|183208.2|183118.2|183220.9|183130.9|183198.6|183108.6|16
1723215600000|2024-08-09 15:00:00|183206.8|183116.8|183219.3|183129.3|183226.5|183136.5|183206|183116|29
1723215610000|2024-08-09 15:00:10|183217.5|183127.5|183212.7|183122.7|183221.4|183131.4|183210.5|183120.5|21
1723215620000|2024-08-09 15:00:20|183213.4|183123.4|183228|183138|183243.3|183153.3|183211.4|183121.4|23
1723215630000|2024-08-09 15:00:30|183229.7|183139.7|183229.9|183139.9|183234.5|183144.5|183228.7|183138.7|21
1723215640000|2024-08-09 15:00:40|183228.4|183138.4|183216|183126|183229.7|183139.7|183201.7|183111.7|25
1723215650000|2024-08-09 15:00:50|183215.9|183125.9|183222.6|183132.6|183222.6|183132.6|183201.2|183111.2|27
1723215660000|2024-08-09 15:01:00|183223|183133|183223.5|183133.5|183226.6|183136.6|183222.6|183132.6|20
1723215670000|2024-08-09 15:01:10|183219.7|183129.7|183253.6|183163.6|183257.3|183167.3|183219.7|183129.7|32
1723215680000|2024-08-09 15:01:20|183254|183164|183245.9|183155.9|183261.3|183171.3|183245.3|183155.3|25
1723215690000|2024-08-09 15:01:30|183249.3|183159.3|183252.1|183162.1|183252.1|183162.1|183244.9|183154.9|17
1723215700000|2024-08-09 15:01:40|183254.8|183164.8|183255.9|183165.9|183260.9|183170.9|183249.8|183159.8|23
1723215710000|2024-08-09 15:01:50|183255.8|183165.8|183278.4|183188.4|183278.4|183188.4|183255|183165|20
1723215720000|2024-08-09 15:02:00|183280.5|183190.5|183282.1|183192.1|183286.5|183196.5|183275.9|183185.9|19
1723215730000|2024-08-09 15:02:10|183282.3|183192.3|183278|183188|183282.3|183192.3|183259.8|183169.8|13
1723215740000|2024-08-09 15:02:20|183278.8|183188.8|183284|183194|183287.7|183197.7|183267.3|183177.3|27
1723215750000|2024-08-09 15:02:30|183284.7|183194.7|183302.1|183212.1|183302.1|183212.1|183284.7|183194.7|18
1723215760000|2024-08-09 15:02:40|183307.2|183217.2|183304.8|183214.8|183311.8|183221.8|183303.1|183213.1|21
1723215770000|2024-08-09 15:02:50|183305.6|183215.6|183350.4|183260.4|183351|183261|183305.6|183215.6|26
1723215780000|2024-08-09 15:03:00|183336|183246|183331.8|183241.8|183342.9|183252.9|183331.5|183241.5|23
1723215790000|2024-08-09 15:03:10|183334.5|183244.5|183338.5|183248.5|183345.3|183255.3|183334.5|183244.5|18
1723215800000|2024-08-09 15:03:20|183338.2|183248.2|183368|183278|183368.7|183278.7|183333.8|183243.8|24
1723215810000|2024-08-09 15:03:30|183365.1|183275.1|183385|183295|183385|183295|183360.4|183270.4|16
1723215820000|2024-08-09 15:03:40|183390.3|183300.3|183388.8|183298.8|183390.5|183300.5|183385.2|183295.2|10
1723215830000|2024-08-09 15:03:50|183388.7|183298.7|183400.3|183310.3|183404.8|183314.8|183388.7|183298.7|22
1723215840000|2024-08-09 15:04:00|183396.5|183306.5|183390.1|183300.1|183396.8|183306.8|183389.2|183299.2|18
1723215850000|2024-08-09 15:04:10|183394.2|183304.2|183382.5|183292.5|183396.7|183306.7|183378.3|183288.3|23
1723215860000|2024-08-09 15:04:20|183383|183293|183387.6|183297.6|183387.6|183297.6|183379.8|183289.8|9
1723215870000|2024-08-09 15:04:30|183387.8|183297.8|183381.1|183291.1|183387.8|183297.8|183367.2|183277.2|11
1723215880000|2024-08-09 15:04:40|183382.7|183292.7|183354.3|183264.3|183382.7|183292.7|183350.6|183260.6|19
1723215890000|2024-08-09 15:04:50|183347|183257|183361.8|183271.8|183365.4|183275.4|183347|183257|19
1723215900000|2024-08-09 15:05:00|183360.4|183270.4|183374.7|183284.7|183382.8|183292.8|183356.6|183266.6|21
1723215910000|2024-08-09 15:05:10|183375|183285|183372.9|183282.9|183386.8|183296.8|183371.7|183281.7|14
1723215920000|2024-08-09 15:05:20|183374.6|183284.6|183372.7|183282.7|183375|183285|183372.7|183282.7|3
1723215930000|2024-08-09 15:05:30|183345.1|183255.1|183265.7|183175.7|183345.1|183255.1|183243.2|183153.2|28
1723215940000|2024-08-09 15:05:40|183267.3|183177.3|183265.4|183175.4|183272.3|183182.3|183262|183172|16
1723215950000|2024-08-09 15:05:50|183263.7|183173.7|183264.2|183174.2|183269.6|183179.6|183259.6|183169.6|28
1723215960000|2024-08-09 15:06:00|183267|183177|183282|183192|183282.6|183192.6|183263.2|183173.2|21
1723215970000|2024-08-09 15:06:10|183282.2|183192.2|183281|183191|183282.2|183192.2|183278.3|183188.3|17
1723215980000|2024-08-09 15:06:20|183281.2|183191.2|183279.1|183189.1|183284.1|183194.1|183272.7|183182.7|19
1723215990000|2024-08-09 15:06:30|183272.1|183182.1|183286|183196|183286|183196|183271.7|183181.7|25
1723216000000|2024-08-09 15:06:40|183280.6|183190.6|183277.2|183187.2|183282.4|183192.4|183274.2|183184.2|20
1723216010000|2024-08-09 15:06:50|183281.9|183191.9|183281.9|183191.9|183289.8|183199.8|183273.2|183183.2|23
1723216020000|2024-08-09 15:07:00|183282|183192|183276.1|183186.1|183282.4|183192.4|183265.4|183175.4|30
1723216030000|2024-08-09 15:07:10|183274.4|183184.4|183281.5|183191.5|183281.5|183191.5|183272.4|183182.4|18
1723216040000|2024-08-09 15:07:20|183281.6|183191.6|183280.5|183190.5|183284.3|183194.3|183273.8|183183.8|16
1723216050000|2024-08-09 15:07:30|183278.6|183188.6|183289.9|183199.9|183290|183200|183278.6|183188.6|18
1723216060000|2024-08-09 15:07:40|183290.6|183200.6|183272.2|183182.2|183290.6|183200.6|183267.1|183177.1|22
1723216070000|2024-08-09 15:07:50|183276.9|183186.9|183279.6|183189.6|183279.6|183189.6|183270.1|183180.1|13
1723216080000|2024-08-09 15:08:00|183284.2|183194.2|183273.2|183183.2|183284.2|183194.2|183273|183183|14
1723216090000|2024-08-09 15:08:10|183273.3|183183.3|183286|183196|183288.5|183198.5|183273.3|183183.3|20
1723216100000|2024-08-09 15:08:20|183284.1|183194.1|183284.3|183194.3|183285.1|183195.1|183279.3|183189.3|10
1723216110000|2024-08-09 15:08:30|183281.2|183191.2|183265.2|183175.2|183282.1|183192.1|183265.2|183175.2|17
1723216120000|2024-08-09 15:08:40|183268.3|183178.3|183270.7|183180.7|183275|183185|183265.7|183175.7|19
1723216130000|2024-08-09 15:08:50|183272.9|183182.9|183285.2|183195.2|183288.2|183198.2|183272.9|183182.9|11
1723216140000|2024-08-09 15:09:00|183287.4|183197.4|183284.5|183194.5|183294.2|183204.2|183279.5|183189.5|21
1723216150000|2024-08-09 15:09:10|183286.4|183196.4|183281.9|183191.9|183287.3|183197.3|183277.7|183187.7|17
1723216160000|2024-08-09 15:09:20|183283.9|183193.9|183261.8|183171.8|183283.9|183193.9|183255.6|183165.6|12
1723216170000|2024-08-09 15:09:30|183262.8|183172.8|183262.6|183172.6|183265.8|183175.8|183258.3|183168.3|14
1723216180000|2024-08-09 15:09:40|183265.4|183175.4|183264.5|183174.5|183275.6|183185.6|183262.8|183172.8|11
1723216190000|2024-08-09 15:09:50|183268.5|183178.5|183259.7|183169.7|183268.5|183178.5|183252.6|183162.6|17
1723216200000|2024-08-09 15:10:00|183260.9|183170.9|183259.2|183169.2|183263.3|183173.3|183255.2|183165.2|25
1723216210000|2024-08-09 15:10:10|183257|183167|183199.7|183109.7|183257|183167|183191.8|183101.8|28
1723216220000|2024-08-09 15:10:20|183198.3|183108.3|183201.1|183111.1|183204.1|183114.1|183196|183106|29
1723216230000|2024-08-09 15:10:30|183198.4|183108.4|183158.3|183068.3|183198.4|183108.4|183138.8|183048.8|30
1723216240000|2024-08-09 15:10:40|183162.7|183072.7|183115.9|183025.9|183164.8|183074.8|183108.7|183018.7|27
1723216250000|2024-08-09 15:10:50|183119.1|183029.1|183111.6|183021.6|183119.1|183029.1|183110.9|183020.9|29
1723216260000|2024-08-09 15:11:00|183113.1|183023.1|183111.8|183021.8|183114.1|183024.1|183106.3|183016.3|30
1723216270000|2024-08-09 15:11:10|183111.7|183021.7|183087.5|182997.5|183112.1|183022.1|183080.5|182990.5|31
1723216280000|2024-08-09 15:11:20|183085.6|182995.6|183091.2|183001.2|183091.2|183001.2|183081.6|182991.6|23
1723216290000|2024-08-09 15:11:30|183091.3|183001.3|183094.5|183004.5|183094.9|183004.9|183091.3|183001.3|12
1723216300000|2024-08-09 15:11:40|183091|183001|183074|182984|183091|183001|183070|182980|17
1723216310000|2024-08-09 15:11:50|183074.1|182984.1|183077.3|182987.3|183080.1|182990.1|183073.5|182983.5|19
1723216320000|2024-08-09 15:12:00|183082.7|182992.7|183071.9|182981.9|183086.6|182996.6|183071.9|182981.9|22
1723216330000|2024-08-09 15:12:10|183076.8|182986.8|183078.1|182988.1|183089.8|182999.8|183076.1|182986.1|21
1723216340000|2024-08-09 15:12:20|183076.6|182986.6|183078.7|182988.7|183079.6|182989.6|183075.3|182985.3|13
1723216350000|2024-08-09 15:12:30|183078.5|182988.5|183074.1|182984.1|183079.8|182989.8|183068.7|182978.7|22
1723216360000|2024-08-09 15:12:40|183072.2|182982.2|183064.3|182974.3|183076.1|182986.1|183064.2|182974.2|20
1723216370000|2024-08-09 15:12:50|183062.8|182972.8|183050|182960|183066.2|182976.2|183019.4|182929.4|27
1723216380000|2024-08-09 15:13:00|183047.9|182957.9|183053.8|182963.8|183057.1|182967.1|183044.8|182954.8|24
1723216390000|2024-08-09 15:13:10|183051.7|182961.7|183048|182958|183051.7|182961.7|183045|182955|17
1723216400000|2024-08-09 15:13:20|183046.4|182956.4|183047.4|182957.4|183056|182966|183041.7|182951.7|23
1723216410000|2024-08-09 15:13:30|183049.4|182959.4|183048.9|182958.9|183052.6|182962.6|183045|182955|12
1723216420000|2024-08-09 15:13:40|183047|182957|183044.6|182954.6|183048.9|182958.9|183042.5|182952.5|13
1723216430000|2024-08-09 15:13:50|183046|182956|183048|182958|183052.4|182962.4|183046|182956|18
1723216440000|2024-08-09 15:14:00|183049.8|182959.8|183044.5|182954.5|183050.6|182960.6|183042.9|182952.9|17
1723216450000|2024-08-09 15:14:10|183044.4|182954.4|183049.3|182959.3|183051.5|182961.5|183042.5|182952.5|11
1723216460000|2024-08-09 15:14:20|183047.4|182957.4|183049.1|182959.1|183049.1|182959.1|183046.1|182956.1|9
1723216470000|2024-08-09 15:14:30|183051.1|182961.1|183047.3|182957.3|183051.1|182961.1|183043.6|182953.6|23
1723216480000|2024-08-09 15:14:40|183048.2|182958.2|183043.3|182953.3|183052.1|182962.1|183043.3|182953.3|14
1723216490000|2024-08-09 15:14:50|183045.3|182955.3|183046.2|182956.2|183048.3|182958.3|183043.2|182953.2|13
1723216500000|2024-08-09 15:15:00|183042.9|182952.9|183047.2|182957.2|183054.2|182964.2|183042.9|182952.9|17
1723216510000|2024-08-09 15:15:10|183045.3|182955.3|182996.2|182906.2|183048.2|182958.2|182996.2|182906.2|21
1723216520000|2024-08-09 15:15:20|182996.1|182906.1|183066.2|182976.2|183066.2|182976.2|182996|182906|15
1723216530000|2024-08-09 15:15:30|183066.6|182976.6|183058.7|182968.7|183066.6|182976.6|183055.8|182965.8|26
1723216540000|2024-08-09 15:15:40|183056.2|182966.2|183048.5|182958.5|183058.9|182968.9|183045.4|182955.4|17
1723216550000|2024-08-09 15:15:50|183049.9|182959.9|183056.5|182966.5|183060.5|182970.5|183049.9|182959.9|12
1723216560000|2024-08-09 15:16:00|183058.6|182968.6|183056.3|182966.3|183061.9|182971.9|183056.3|182966.3|21
1723216570000|2024-08-09 15:16:10|183056.4|182966.4|183195.1|183105.1|183207|183117|183053.5|182963.5|33
1723216580000|2024-08-09 15:16:20|183185.4|183095.4|183215|183125|183215.7|183125.7|183185.4|183095.4|30
1723216590000|2024-08-09 15:16:30|183211.3|183121.3|183215|183125|183215.1|183125.1|183190.5|183100.5|17
1723216600000|2024-08-09 15:16:40|183208.3|183118.3|183192.8|183102.8|183212|183122|183191.7|183101.7|16
1723216610000|2024-08-09 15:16:50|183195|183105|183196.4|183106.4|183214.9|183124.9|183195|183105|22
1723216620000|2024-08-09 15:17:00|183199.8|183109.8|183240|183150|183243.2|183153.2|183177.4|183087.4|22
1723216630000|2024-08-09 15:17:10|183240.9|183150.9|183244.3|183154.3|183244.3|183154.3|183227.3|183137.3|16
1723216640000|2024-08-09 15:17:20|183244.4|183154.4|183239.7|183149.7|183248.4|183158.4|183237|183147|24
1723216650000|2024-08-09 15:17:30|183238.5|183148.5|183225|183135|183238.5|183148.5|183222.9|183132.9|14
1723216660000|2024-08-09 15:17:40|183225.1|183135.1|183229|183139|183240.4|183150.4|183223.7|183133.7|22
1723216670000|2024-08-09 15:17:50|183230.7|183140.7|183219.5|183129.5|183232.7|183142.7|183219.5|183129.5|19
1723216680000|2024-08-09 15:18:00|183219.4|183129.4|183226.9|183136.9|183232|183142|183218|183128|26
1723216690000|2024-08-09 15:18:10|183227|183137|183222.9|183132.9|183239.7|183149.7|183222.6|183132.6|24
1723216700000|2024-08-09 15:18:20|183224.6|183134.6|183204.1|183114.1|183224.6|183134.6|183199.3|183109.3|13
1723216710000|2024-08-09 15:18:30|183212.1|183122.1|183203.3|183113.3|183225.6|183135.6|183203.1|183113.1|22
1723216720000|2024-08-09 15:18:40|183204.9|183114.9|183223.1|183133.1|183227.3|183137.3|183204.9|183114.9|22
1723216730000|2024-08-09 15:18:50|183223|183133|183225.1|183135.1|183225.3|183135.3|183214|183124|16
1723216740000|2024-08-09 15:19:00|183223.2|183133.2|183217.9|183127.9|183223.2|183133.2|183214.2|183124.2|14
1723216750000|2024-08-09 15:19:10|183217.8|183127.8|183215.5|183125.5|183217.8|183127.8|183208|183118|21
1723216760000|2024-08-09 15:19:20|183215.4|183125.4|183215|183125|183220.4|183130.4|183204.7|183114.7|17
1723216770000|2024-08-09 15:19:30|183217|183127|183217.7|183127.7|183225.6|183135.6|183213.8|183123.8|16
1723216780000|2024-08-09 15:19:40|183217.9|183127.9|183219.6|183129.6|183219.6|183129.6|183215.5|183125.5|8
1723216790000|2024-08-09 15:19:50|183219.5|183129.5|183217.6|183127.6|183226.1|183136.1|183217|183127|11
1723216800000|2024-08-09 15:20:00|183218.2|183128.2|183217.8|183127.8|183225.3|183135.3|183216.3|183126.3|16
1723216810000|2024-08-09 15:20:10|183218.7|183128.7|183231|183141|183241.9|183151.9|183218.7|183128.7|20
1723216820000|2024-08-09 15:20:20|183231.8|183141.8|183227.9|183137.9|183239.2|183149.2|183225.2|183135.2|22
1723216830000|2024-08-09 15:20:30|183228|183138|183228.1|183138.1|183228.5|183138.5|183227.7|183137.7|8
1723216840000|2024-08-09 15:20:40|183228.9|183138.9|183247.5|183157.5|183259.7|183169.7|183228.5|183138.5|26
1723216850000|2024-08-09 15:20:50|183245.5|183155.5|183245.5|183155.5|183248.1|183158.1|183243.3|183153.3|17
1723216860000|2024-08-09 15:21:00|183245.6|183155.6|183258.1|183168.1|183259.2|183169.2|183245.6|183155.6|19
1723216870000|2024-08-09 15:21:10|183256.4|183166.4|183245.9|183155.9|183256.5|183166.5|183243.5|183153.5|10
1723216880000|2024-08-09 15:21:20|183246.6|183156.6|183244.8|183154.8|183247.9|183157.9|183242.4|183152.4|14
1723216890000|2024-08-09 15:21:30|183242.6|183152.6|183257.4|183167.4|183257.6|183167.6|183242.6|183152.6|14
1723216900000|2024-08-09 15:21:40|183258.6|183168.6|183265.9|183175.9|183267.8|183177.8|183258.6|183168.6|21
1723216910000|2024-08-09 15:21:50|183265.7|183175.7|183257|183167|183265.7|183175.7|183250.5|183160.5|16
1723216920000|2024-08-09 15:22:00|183256.9|183166.9|183241.7|183151.7|183256.9|183166.9|183241.3|183151.3|15
1723216930000|2024-08-09 15:22:10|183244.1|183154.1|183238.9|183148.9|183246.1|183156.1|183237.9|183147.9|9
1723216940000|2024-08-09 15:22:20|183241.1|183151.1|183230.2|183140.2|183241.1|183151.1|183228.5|183138.5|16
1723216950000|2024-08-09 15:22:30|183228.7|183138.7|183270.3|183180.3|183283.6|183193.6|183220.4|183130.4|30
1723216960000|2024-08-09 15:22:40|183270.1|183180.1|183269.4|183179.4|183270.1|183180.1|183264|183174|10
1723216970000|2024-08-09 15:22:50|183269.3|183179.3|183267.5|183177.5|183269.3|183179.3|183262.6|183172.6|16
1723216980000|2024-08-09 15:23:00|183266.8|183176.8|183271.4|183181.4|183275.3|183185.3|183265.3|183175.3|21
1723216990000|2024-08-09 15:23:10|183271.2|183181.2|183273.3|183183.3|183273.3|183183.3|183260|183170|17
1723217000000|2024-08-09 15:23:20|183276.6|183186.6|183269.5|183179.5|183277.5|183187.5|183267.8|183177.8|17
1723217010000|2024-08-09 15:23:30|183268.4|183178.4|183261.2|183171.2|183268.4|183178.4|183260.3|183170.3|13
1723217020000|2024-08-09 15:23:40|183261.4|183171.4|183260.9|183170.9|183264.9|183174.9|183260.9|183170.9|15
1723217030000|2024-08-09 15:23:50|183262.7|183172.7|183262.7|183172.7|183269.5|183179.5|183262.7|183172.7|25
1723217040000|2024-08-09 15:24:00|183262.8|183172.8|183262.2|183172.2|183271.8|183181.8|183262.2|183172.2|19
1723217050000|2024-08-09 15:24:10|183262.3|183172.3|183267.4|183177.4|183267.5|183177.5|183262.3|183172.3|5
1723217060000|2024-08-09 15:24:20|183266.6|183176.6|183266.5|183176.5|183267.3|183177.3|183266.5|183176.5|8
1723217070000|2024-08-09 15:24:30|183263.1|183173.1|183264.9|183174.9|183271.3|183181.3|183262|183172|25
1723217080000|2024-08-09 15:24:40|183265.7|183175.7|183267.9|183177.9|183271.6|183181.6|183265.7|183175.7|17
1723217090000|2024-08-09 15:24:50|183268.8|183178.8|183266.8|183176.8|183274.3|183184.3|183266.8|183176.8|13
1723217100000|2024-08-09 15:25:00|183263.8|183173.8|183270.7|183180.7|183277|183187|183263.8|183173.8|22
1723217110000|2024-08-09 15:25:10|183274.6|183184.6|183263.2|183173.2|183276.7|183186.7|183263.2|183173.2|17
1723217120000|2024-08-09 15:25:20|183268.5|183178.5|183272.6|183182.6|183274.7|183184.7|183268.1|183178.1|16
1723217130000|2024-08-09 15:25:30|183272.7|183182.7|183279.9|183189.9|183282.3|183192.3|183270.6|183180.6|19
1723217140000|2024-08-09 15:25:40|183283|183193|183278|183188|183283|183193|183258.7|183168.7|22
1723217150000|2024-08-09 15:25:50|183278.5|183188.5|183282.6|183192.6|183301|183211|183278.5|183188.5|17
1723217160000|2024-08-09 15:26:00|183279.8|183189.8|183405.6|183315.6|183405.6|183315.6|183279.8|183189.8|32
1723217170000|2024-08-09 15:26:10|183405.5|183315.5|183296.5|183206.5|183409.2|183319.2|183276.6|183186.6|20
1723217180000|2024-08-09 15:26:20|183293.6|183203.6|183268|183178|183293.6|183203.6|183261.1|183171.1|31
1723217190000|2024-08-09 15:26:30|183266.9|183176.9|183268.8|183178.8|183274.2|183184.2|183259.4|183169.4|29
1723217200000|2024-08-09 15:26:40|183269.3|183179.3|183270.6|183180.6|183273.7|183183.7|183262.7|183172.7|32
1723217210000|2024-08-09 15:26:50|183268.1|183178.1|183268.6|183178.6|183274.8|183184.8|183263.5|183173.5|23
1723217220000|2024-08-09 15:27:00|183269.3|183179.3|183271|183181|183298.5|183208.5|183264.5|183174.5|29
1723217230000|2024-08-09 15:27:10|183270.6|183180.6|183224.4|183134.4|183270.6|183180.6|183216.8|183126.8|35
1723217240000|2024-08-09 15:27:20|183223.5|183133.5|183237.6|183147.6|183248.1|183158.1|183223.3|183133.3|30
1723217250000|2024-08-09 15:27:30|183236.6|183146.6|183181|183091|183239.1|183149.1|183177.7|183087.7|23
1723217260000|2024-08-09 15:27:40|183197.6|183107.6|183195.5|183105.5|183199.6|183109.6|183187|183097|34
1723217270000|2024-08-09 15:27:50|183190|183100|183168.9|183078.9|183192.1|183102.1|183166|183076|33
1723217280000|2024-08-09 15:28:00|183169.3|183079.3|183166.3|183076.3|183169.9|183079.9|183161.8|183071.8|9
1723217290000|2024-08-09 15:28:10|183169.6|183079.6|183192.2|183102.2|183192.2|183102.2|183169.6|183079.6|26
1723217300000|2024-08-09 15:28:20|183210.9|183120.9|183175.8|183085.8|183210.9|183120.9|183170|183080|22
1723217310000|2024-08-09 15:28:30|183176.9|183086.9|183169.1|183079.1|183179.2|183089.2|183166.7|183076.7|18
1723217320000|2024-08-09 15:28:40|183169.6|183079.6|183169.2|183079.2|183170.6|183080.6|183169.1|183079.1|7
1723217330000|2024-08-09 15:28:50|183170.5|183080.5|183175.1|183085.1|183181.8|183091.8|183162.8|183072.8|22
1723217340000|2024-08-09 15:29:00|183180.6|183090.6|183196.6|183106.6|183205.8|183115.8|183169.2|183079.2|26
1723217350000|2024-08-09 15:29:10|183201|183111|183215.2|183125.2|183216.1|183126.1|183201|183111|20
1723217360000|2024-08-09 15:29:20|183215.6|183125.6|183209.6|183119.6|183215.6|183125.6|183209.6|183119.6|5
1723217370000|2024-08-09 15:29:30|183209.8|183119.8|183188.4|183098.4|183210.3|183120.3|183188.2|183098.2|7
1723217380000|2024-08-09 15:29:40|183189.7|183099.7|183192.6|183102.6|183197.2|183107.2|183189.7|183099.7|6
1723217390000|2024-08-09 15:29:50|183194|183104|183213.4|183123.4|183218.6|183128.6|183193|183103|14
1723217400000|2024-08-09 15:30:00|183214.1|183124.1|183211.8|183121.8|183222.4|183132.4|183210.6|183120.6|23
1723217410000|2024-08-09 15:30:10|183210.8|183120.8|183209.9|183119.9|183215.4|183125.4|183206.8|183116.8|28
1723217420000|2024-08-09 15:30:20|183217.9|183127.9|183230.5|183140.5|183230.5|183140.5|183215.6|183125.6|20
1723217430000|2024-08-09 15:30:30|183231.6|183141.6|183229.2|183139.2|183235.5|183145.5|183226.9|183136.9|15
1723217440000|2024-08-09 15:30:40|183229.3|183139.3|183256.3|183166.3|183259.3|183169.3|183229.3|183139.3|23
1723217450000|2024-08-09 15:30:50|183259.5|183169.5|183248.6|183158.6|183259.5|183169.5|183248.3|183158.3|17
1723217460000|2024-08-09 15:31:00|183248.7|183158.7|183247|183157|183253.9|183163.9|183246.3|183156.3|19
1723217470000|2024-08-09 15:31:10|183246.8|183156.8|183238.4|183148.4|183246.8|183156.8|183232.7|183142.7|14
1723217480000|2024-08-09 15:31:20|183240.1|183150.1|183239.2|183149.2|183242.6|183152.6|183237.1|183147.1|18
1723217490000|2024-08-09 15:31:30|183241|183151|183234|183144|183241|183151|183230.9|183140.9|15
1723217500000|2024-08-09 15:31:40|183233.9|183143.9|183235.4|183145.4|183235.4|183145.4|183232.7|183142.7|6
1723217510000|2024-08-09 15:31:50|183237|183147|183236|183146|183242.2|183152.2|183234.4|183144.4|16
1723217520000|2024-08-09 15:32:00|183235.4|183145.4|183235.2|183145.2|183235.4|183145.4|183234.7|183144.7|4
1723217530000|2024-08-09 15:32:10|183231.7|183141.7|183232.7|183142.7|183232.9|183142.9|183231.7|183141.7|5
1723217540000|2024-08-09 15:32:20|183232.5|183142.5|183215.1|183125.1|183232.5|183142.5|183212|183122|18
1723217550000|2024-08-09 15:32:30|183222.5|183132.5|183215.6|183125.6|183224|183134|183214.3|183124.3|13
1723217560000|2024-08-09 15:32:40|183216.7|183126.7|183221.1|183131.1|183223.5|183133.5|183216.7|183126.7|13
1723217570000|2024-08-09 15:32:50|183223.2|183133.2|183216.2|183126.2|183223.2|183133.2|183216.2|183126.2|11
1723217580000|2024-08-09 15:33:00|183218.1|183128.1|183218.7|183128.7|183218.8|183128.8|183211.1|183121.1|11
1723217590000|2024-08-09 15:33:10|183218.1|183128.1|183221|183131|183221|183131|183214.7|183124.7|9
1723217600000|2024-08-09 15:33:20|183220.8|183130.8|183218.6|183128.6|183220.8|183130.8|183218.6|183128.6|3
1723217610000|2024-08-09 15:33:30|183220.6|183130.6|183180.9|183090.9|183222.1|183132.1|183179.5|183089.5|17
1723217620000|2024-08-09 15:33:40|183180.8|183090.8|183166|183076|183180.8|183090.8|183165|183075|18
1723217630000|2024-08-09 15:33:50|183166.1|183076.1|183148.4|183058.4|183166.2|183076.2|183148.4|183058.4|7
1723217640000|2024-08-09 15:34:00|183151.4|183061.4|183159.5|183069.5|183159.5|183069.5|183151.4|183061.4|13
1723217650000|2024-08-09 15:34:10|183159.6|183069.6|183154.4|183064.4|183161.7|183071.7|183152.2|183062.2|16
1723217660000|2024-08-09 15:34:20|183154.3|183064.3|183155.9|183065.9|183157.9|183067.9|183150.8|183060.8|10
1723217670000|2024-08-09 15:34:30|183155.8|183065.8|183153.4|183063.4|183158.4|183068.4|183153.4|183063.4|15
1723217680000|2024-08-09 15:34:40|183152.5|183062.5|183161.6|183071.6|183162.9|183072.9|183151.9|183061.9|17
1723217690000|2024-08-09 15:34:50|183160.8|183070.8|183160|183070|183164|183074|183158.2|183068.2|14
1723217700000|2024-08-09 15:35:00|183160.1|183070.1|183161.8|183071.8|183161.8|183071.8|183160|183070|7
1723217710000|2024-08-09 15:35:10|183161.7|183071.7|183163.3|183073.3|183171.6|183081.6|183161.2|183071.2|16
1723217720000|2024-08-09 15:35:20|183163.2|183073.2|183166.8|183076.8|183169.5|183079.5|183163.2|183073.2|12
1723217730000|2024-08-09 15:35:30|183166.9|183076.9|183169|183079|183170.8|183080.8|183166.9|183076.9|8
1723217740000|2024-08-09 15:35:40|183170.5|183080.5|183161.7|183071.7|183172.6|183082.6|183160.6|183070.6|12
1723217750000|2024-08-09 15:35:50|183163.2|183073.2|183161.8|183071.8|183165.9|183075.9|183161.1|183071.1|8
1723217760000|2024-08-09 15:36:00|183161.7|183071.7|183160.1|183070.1|183161.7|183071.7|183160|183070|4
1723217770000|2024-08-09 15:36:10|183160.3|183070.3|183162.2|183072.2|183164.5|183074.5|183153.2|183063.2|15
1723217780000|2024-08-09 15:36:20|183162.1|183072.1|183169.1|183079.1|183169.7|183079.7|183156.8|183066.8|11
1723217790000|2024-08-09 15:36:30|183168.5|183078.5|183166.7|183076.7|183168.8|183078.8|183166.7|183076.7|6
1723217800000|2024-08-09 15:36:40|183166|183076|183169.1|183079.1|183170|183080|183155.7|183065.7|23
1723217810000|2024-08-09 15:36:50|183169.7|183079.7|183174|183084|183177.7|183087.7|183169.7|183079.7|16
1723217820000|2024-08-09 15:37:00|183176.5|183086.5|183239.6|183149.6|183239.6|183149.6|183175.3|183085.3|20
1723217830000|2024-08-09 15:37:10|183232.9|183142.9|183219.1|183129.1|183232.9|183142.9|183219|183129|18
1723217840000|2024-08-09 15:37:20|183223|183133|183197.3|183107.3|183223|183133|183195.7|183105.7|26
1723217850000|2024-08-09 15:37:30|183197.4|183107.4|183199.7|183109.7|183201.4|183111.4|183193.5|183103.5|21
1723217860000|2024-08-09 15:37:40|183200.2|183110.2|183198.7|183108.7|183202.1|183112.1|183193.9|183103.9|19
1723217870000|2024-08-09 15:37:50|183197.6|183107.6|183194.8|183104.8|183199.8|183109.8|183189.4|183099.4|18
1723217880000|2024-08-09 15:38:00|183194.7|183104.7|183197.5|183107.5|183198.2|183108.2|183192.6|183102.6|10
1723217890000|2024-08-09 15:38:10|183195.4|183105.4|183196.1|183106.1|183197.2|183107.2|183194.6|183104.6|7
1723217900000|2024-08-09 15:38:20|183196.6|183106.6|183198.4|183108.4|183198.8|183108.8|183196.6|183106.6|7
1723217910000|2024-08-09 15:38:30|183191.4|183101.4|183189.4|183099.4|183191.4|183101.4|183178.7|183088.7|19
1723217920000|2024-08-09 15:38:40|183186.9|183096.9|183186.6|183096.6|183192.3|183102.3|183178.9|183088.9|24
1723217930000|2024-08-09 15:38:50|183187.7|183097.7|183181.4|183091.4|183187.7|183097.7|183181.4|183091.4|7
1723217940000|2024-08-09 15:39:00|183183.1|183093.1|183188.8|183098.8|183188.8|183098.8|183183.1|183093.1|4
1723217950000|2024-08-09 15:39:10|183187.4|183097.4|183180|183090|183190.7|183100.7|183180|183090|19
1723217960000|2024-08-09 15:39:20|183179.6|183089.6|183179.1|183089.1|183179.6|183089.6|183177|183087|5
1723217970000|2024-08-09 15:39:30|183179.6|183089.6|183158|183068|183183|183093|183154.9|183064.9|28
1723217980000|2024-08-09 15:39:40|183157.2|183067.2|183156|183066|183161.3|183071.3|183153|183063|13
1723217990000|2024-08-09 15:39:50|183156.1|183066.1|183152.2|183062.2|183156.1|183066.1|183150.2|183060.2|6
1723218000000|2024-08-09 15:40:00|183149.4|183059.4|183140.8|183050.8|183149.4|183059.4|183140.8|183050.8|10
1723218010000|2024-08-09 15:40:10|183142.8|183052.8|183137.7|183047.7|183145.3|183055.3|183137.4|183047.4|9
1723218020000|2024-08-09 15:40:20|183137.8|183047.8|183130.3|183040.3|183139.8|183049.8|183129.8|183039.8|12
1723218030000|2024-08-09 15:40:30|183131.2|183041.2|183141.2|183051.2|183141.9|183051.9|183131.2|183041.2|16
1723218040000|2024-08-09 15:40:40|183141.3|183051.3|183143.9|183053.9|183143.9|183053.9|183141.3|183051.3|6
1723218050000|2024-08-09 15:40:50|183144|183054|183129.5|183039.5|183147.6|183057.6|183126.7|183036.7|23
1723218060000|2024-08-09 15:41:00|183130|183040|183105|183015|183130|183040|183100.4|183010.4|17
1723218070000|2024-08-09 15:41:10|183103.5|183013.5|183086.9|182996.9|183103.5|183013.5|183086.9|182996.9|13
1723218080000|2024-08-09 15:41:20|183089|182999|183086.5|182996.5|183091|183001|183085.7|182995.7|18
1723218090000|2024-08-09 15:41:30|183083.6|182993.6|183083.9|182993.9|183087.5|182997.5|183083.6|182993.6|6
1723218100000|2024-08-09 15:41:40|183083.7|182993.7|183097.1|183007.1|183097.4|183007.4|183082.6|182992.6|15
1723218110000|2024-08-09 15:41:50|183091.6|183001.6|183087.7|182997.7|183093.2|183003.2|183086.1|182996.1|12
1723218120000|2024-08-09 15:42:00|183089.9|182999.9|183093.8|183003.8|183096.4|183006.4|183087.5|182997.5|16
1723218130000|2024-08-09 15:42:10|183096.7|183006.7|183097|183007|183099|183009|183091.6|183001.6|16
1723218140000|2024-08-09 15:42:20|183095.5|183005.5|183088.9|182998.9|183095.5|183005.5|183087.3|182997.3|13
1723218150000|2024-08-09 15:42:30|183089.7|182999.7|183089.7|182999.7|183093.9|183003.9|183089.6|182999.6|14
1723218160000|2024-08-09 15:42:40|183089.8|182999.8|183088.7|182998.7|183094.2|183004.2|183086.9|182996.9|13
1723218170000|2024-08-09 15:42:50|183088.1|182998.1|183075.6|182985.6|183088.1|182998.1|183070.9|182980.9|20
1723218180000|2024-08-09 15:43:00|183069|182979|183068.3|182978.3|183069|182979|183065.6|182975.6|10
1723218190000|2024-08-09 15:43:10|183072|182982|183064.7|182974.7|183072|182982|183033.4|182943.4|19
1723218200000|2024-08-09 15:43:20|183065.6|182975.6|183064.8|182974.8|183065.6|182975.6|183059|182969|12
1723218210000|2024-08-09 15:43:30|183064.7|182974.7|183067.7|182977.7|183068|182978|183064.7|182974.7|8
1723218220000|2024-08-09 15:43:40|183069.3|182979.3|183068.9|182978.9|183072.9|182982.9|183068.9|182978.9|8
1723218230000|2024-08-09 15:43:50|183069.7|182979.7|183079.7|182989.7|183086.2|182996.2|183069.7|182979.7|18
1723218240000|2024-08-09 15:44:00|183080.8|182990.8|183080.3|182990.3|183081.3|182991.3|183077.5|182987.5|8
1723218250000|2024-08-09 15:44:10|183082|182992|183076.1|182986.1|183082|182992|183076|182986|12
1723218260000|2024-08-09 15:44:20|183076.3|182986.3|183083.1|182993.1|183085.2|182995.2|183076.3|182986.3|11
1723218270000|2024-08-09 15:44:30|183076.5|182986.5|183077.5|182987.5|183083.1|182993.1|183074.6|182984.6|11
1723218280000|2024-08-09 15:44:40|183076.1|182986.1|183083.8|182993.8|183083.8|182993.8|183076|182986|8
1723218290000|2024-08-09 15:44:50|183082.9|182992.9|183080.1|182990.1|183082.9|182992.9|183075.5|182985.5|9
1723218300000|2024-08-09 15:45:00|183080|182990|183068.2|182978.2|183080|182990|183068.2|182978.2|10
1723218310000|2024-08-09 15:45:10|183066.4|182976.4|183064|182974|183066.4|182976.4|183063.8|182973.8|8
1723218320000|2024-08-09 15:45:20|183065.8|182975.8|183067.7|182977.7|183067.7|182977.7|183065.8|182975.8|2
1723218330000|2024-08-09 15:45:30|183067.8|182977.8|183087.5|182997.5|183087.9|182997.9|183067.8|182977.8|14
1723218340000|2024-08-09 15:45:40|183088.7|182998.7|183084.5|182994.5|183088.7|182998.7|183083.8|182993.8|9
1723218350000|2024-08-09 15:45:50|183084.3|182994.3|183099.4|183009.4|183101.1|183011.1|183084.1|182994.1|17
1723218360000|2024-08-09 15:46:00|183099.3|183009.3|183051.4|182961.4|183103.1|183013.1|183048.8|182958.8|24
1723218370000|2024-08-09 15:46:10|183053.8|182963.8|183055.6|182965.6|183055.9|182965.9|183048.6|182958.6|16
1723218380000|2024-08-09 15:46:20|183056.4|182966.4|183049.9|182959.9|183059.3|182969.3|183049.9|182959.9|17
1723218390000|2024-08-09 15:46:30|183047.7|182957.7|183054.9|182964.9|183054.9|182964.9|183047.7|182957.7|8
1723218400000|2024-08-09 15:46:40|183056.4|182966.4|183056.5|182966.5|183056.5|182966.5|183056.4|182966.4|2
1723218410000|2024-08-09 15:46:50|183056.4|182966.4|183062.3|182972.3|183062.3|182972.3|183052.4|182962.4|13
1723218420000|2024-08-09 15:47:00|183064.4|182974.4|183055.5|182965.5|183065.1|182975.1|183053.4|182963.4|15
1723218430000|2024-08-09 15:47:10|183055.4|182965.4|183054.3|182964.3|183058.1|182968.1|183054.3|182964.3|9
1723218440000|2024-08-09 15:47:20|183054.2|182964.2|183055.9|182965.9|183056|182966|183048.8|182958.8|12
1723218450000|2024-08-09 15:47:30|183057.4|182967.4|183067.7|182977.7|183067.7|182977.7|183057.4|182967.4|18
1723218460000|2024-08-09 15:47:40|183067.4|182977.4|183067.4|182977.4|183067.4|182977.4|183067.4|182977.4|1
1723218470000|2024-08-09 15:47:50|183073.8|182983.8|183083.7|182993.7|183085.7|182995.7|183071|182981|14
1723218480000|2024-08-09 15:48:00|183082.5|182992.5|183087.9|182997.9|183087.9|182997.9|183080.1|182990.1|19
1723218490000|2024-08-09 15:48:10|183089.3|182999.3|183080.3|182990.3|183089.3|182999.3|183073.7|182983.7|7
1723218500000|2024-08-09 15:48:20|183077.4|182987.4|183081.8|182991.8|183084.6|182994.6|183076.7|182986.7|14
1723218510000|2024-08-09 15:48:30|183082.9|182992.9|183072.7|182982.7|183082.9|182992.9|183072.3|182982.3|13
1723218520000|2024-08-09 15:48:40|183072.9|182982.9|183074.5|182984.5|183075.5|182985.5|183072.8|182982.8|6
1723218530000|2024-08-09 15:48:50|183075.5|182985.5|183067.7|182977.7|183075.5|182985.5|183065.6|182975.6|10
1723218540000|2024-08-09 15:49:00|183070.2|182980.2|183066.4|182976.4|183070.2|182980.2|183066.4|182976.4|9
1723218550000|2024-08-09 15:49:10|183064.3|182974.3|183063.5|182973.5|183066.2|182976.2|183061.9|182971.9|9
1723218560000|2024-08-09 15:49:20|183064.7|182974.7|183069.2|182979.2|183072.4|182982.4|183064.7|182974.7|4
1723218570000|2024-08-09 15:49:30|183068.2|182978.2|183070.7|182980.7|183070.7|182980.7|183067.6|182977.6|6
1723218580000|2024-08-09 15:49:40|183073.7|182983.7|183073.3|182983.3|183077.8|182987.8|183072.9|182982.9|10
1723218590000|2024-08-09 15:49:50|183074|182984|183073.9|182983.9|183074|182984|183073.9|182983.9|2
1723218600000|2024-08-09 15:50:00|183073.8|182983.8|183090|183000|183090.2|183000.2|183073|182983|15
1723218610000|2024-08-09 15:50:10|183088.6|182998.6|183103.4|183013.4|183103.4|183013.4|183088.5|182998.5|12
1723218620000|2024-08-09 15:50:20|183101.3|183011.3|183099.4|183009.4|183101.3|183011.3|183095.3|183005.3|8
1723218630000|2024-08-09 15:50:30|183098.3|183008.3|183071.2|182981.2|183098.3|183008.3|183071.2|182981.2|4
1723218640000|2024-08-09 15:50:40|183071.3|182981.3|183071.4|182981.4|183074|182984|183069.3|182979.3|11
1723218650000|2024-08-09 15:50:50|183072|182982|183073.1|182983.1|183073.1|182983.1|183072|182982|3
1723218660000|2024-08-09 15:51:00|183072.1|182982.1|183084.4|182994.4|183086.8|182996.8|183071.9|182981.9|8
1723218670000|2024-08-09 15:51:10|183082.6|182992.6|183085.9|182995.9|183085.9|182995.9|183080.3|182990.3|9
1723218680000|2024-08-09 15:51:20|183085.1|182995.1|183088.5|182998.5|183088.5|182998.5|183085|182995|6
1723218690000|2024-08-09 15:51:30|183089.6|182999.6|183087|182997|183089.6|182999.6|183086.8|182996.8|7
1723218700000|2024-08-09 15:51:40|183087.1|182997.1|183087.3|182997.3|183087.3|182997.3|183087.1|182997.1|2
1723218710000|2024-08-09 15:51:50|183085|182995|183087.6|182997.6|183087.8|182997.8|183085|182995|4
1723218720000|2024-08-09 15:52:00|183087.8|182997.8|183084.7|182994.7|183087.8|182997.8|183084.7|182994.7|3
1723218730000|2024-08-09 15:52:10|183084.9|182994.9|183080.5|182990.5|183086.3|182996.3|183078.4|182988.4|13
1723218740000|2024-08-09 15:52:20|183086|182996|183085.3|182995.3|183086|182996|183081.3|182991.3|8
1723218750000|2024-08-09 15:52:30|183085.4|182995.4|183085|182995|183088.7|182998.7|183083|182993|11
1723218760000|2024-08-09 15:52:40|183083.4|182993.4|183084.2|182994.2|183085.4|182995.4|183083.4|182993.4|4
1723218770000|2024-08-09 15:52:50|183084.3|182994.3|183086.1|182996.1|183086.3|182996.3|183084|182994|11
1723218780000|2024-08-09 15:53:00|183086.2|182996.2|183087.1|182997.1|183089.2|182999.2|183086.2|182996.2|7
1723218790000|2024-08-09 15:53:10|183084.8|182994.8|183075.1|182985.1|183087|182997|183075.1|182985.1|10
1723218800000|2024-08-09 15:53:20|183074.3|182984.3|183069.7|182979.7|183074.4|182984.4|183068.8|182978.8|9
1723218810000|2024-08-09 15:53:30|183072.9|182982.9|183069.6|182979.6|183073|182983|183069.2|182979.2|11
1723218820000|2024-08-09 15:53:40|183068.4|182978.4|183067.2|182977.2|183069.7|182979.7|183066.3|182976.3|7
1723218840000|2024-08-09 15:54:00|183066.6|182976.6|183066|182976|183066.6|182976.6|183062.2|182972.2|5
1723218850000|2024-08-09 15:54:10|183065.9|182975.9|183066|182976|183067.4|182977.4|183065.9|182975.9|7
1723218860000|2024-08-09 15:54:20|183065.6|182975.6|183068.9|182978.9|183072|182982|183065.6|182975.6|14
1723218870000|2024-08-09 15:54:30|183070|182980|183071.8|182981.8|183073.8|182983.8|183070|182980|6
1723218880000|2024-08-09 15:54:40|183071.9|182981.9|183066.6|182976.6|183071.9|182981.9|183066.6|182976.6|4
1723218890000|2024-08-09 15:54:50|183065.5|182975.5|183065.3|182975.3|183065.5|182975.5|183065.3|182975.3|3
1723218900000|2024-08-09 15:55:00|183065.2|182975.2|183067|182977|183067|182977|183065.2|182975.2|5
1723218910000|2024-08-09 15:55:10|183066.2|182976.2|183064.6|182974.6|183066.2|182976.2|183064.4|182974.4|3
1723218920000|2024-08-09 15:55:20|183063.3|182973.3|183061.1|182971.1|183063.3|182973.3|183061.1|182971.1|4
1723218930000|2024-08-09 15:55:30|183062.1|182972.1|183183.8|183093.8|183183.9|183093.9|183062.1|182972.1|15
1723218940000|2024-08-09 15:55:40|183177|183087|183212|183122|183212|183122|183176.7|183086.7|28
1723218950000|2024-08-09 15:55:50|183210.7|183120.7|183193.2|183103.2|183211.4|183121.4|183172.7|183082.7|34
1723218960000|2024-08-09 15:56:00|183194.7|183104.7|183198|183108|183198.2|183108.2|183193.1|183103.1|16
1723218970000|2024-08-09 15:56:10|183198.1|183108.1|183202|183112|183212.1|183122.1|183198.1|183108.1|14
1723218980000|2024-08-09 15:56:20|183202.1|183112.1|183212.7|183122.7|183212.7|183122.7|183201.8|183111.8|13
1723218990000|2024-08-09 15:56:30|183210.8|183120.8|183209.1|183119.1|183215.5|183125.5|183209.1|183119.1|12
1723219000000|2024-08-09 15:56:40|183208.4|183118.4|183214.1|183124.1|183217.9|183127.9|183208.4|183118.4|17
1723219010000|2024-08-09 15:56:50|183214|183124|183222.7|183132.7|183223.7|183133.7|183214|183124|11
1723219020000|2024-08-09 15:57:00|183223.7|183133.7|183220.1|183130.1|183228.1|183138.1|183220.1|183130.1|13
1723219030000|2024-08-09 15:57:10|183219.1|183129.1|183217.8|183127.8|183219.2|183129.2|183216.4|183126.4|17
1723219040000|2024-08-09 15:57:20|183217.7|183127.7|183218.6|183128.6|183220.2|183130.2|183211.5|183121.5|18
1723219050000|2024-08-09 15:57:30|183217.6|183127.6|183231.1|183141.1|183231.2|183141.2|183217.4|183127.4|15
1723219060000|2024-08-09 15:57:40|183233.3|183143.3|183230.4|183140.4|183234.1|183144.1|183228.4|183138.4|17
1723219070000|2024-08-09 15:57:50|183233.1|183143.1|183242|183152|183247.6|183157.6|183228.2|183138.2|26
1723219080000|2024-08-09 15:58:00|183244.3|183154.3|183239.8|183149.8|183244.3|183154.3|183233.4|183143.4|16
1723219090000|2024-08-09 15:58:10|183239.9|183149.9|183235.7|183145.7|183239.9|183149.9|183232.8|183142.8|10
1723219100000|2024-08-09 15:58:20|183234.2|183144.2|183227|183137|183234.2|183144.2|183227|183137|10
1723219110000|2024-08-09 15:58:30|183225.5|183135.5|183229.8|183139.8|183230.8|183140.8|183225.5|183135.5|9
1723219130000|2024-08-09 15:58:50|183227.6|183137.6|183227.8|183137.8|183228.1|183138.1|183226.7|183136.7|7
1723219140000|2024-08-09 15:59:00|183226.7|183136.7|183228.6|183138.6|183231.6|183141.6|183226.7|183136.7|14
1723219150000|2024-08-09 15:59:10|183226.5|183136.5|183226.5|183136.5|183226.5|183136.5|183226.5|183136.5|1
1723219160000|2024-08-09 15:59:20|183227.4|183137.4|183229.1|183139.1|183229.1|183139.1|183224.8|183134.8|8
1723219170000|2024-08-09 15:59:30|183228.9|183138.9|183230.3|183140.3|183231.7|183141.7|183225.4|183135.4|14
1723219180000|2024-08-09 15:59:40|183231.2|183141.2|183220.4|183130.4|183231.2|183141.2|183218.5|183128.5|13
1723219190000|2024-08-09 15:59:50|183219.6|183129.6|183218.1|183128.1|183219.6|183129.6|183217.2|183127.2|9
1723219200000|2024-08-09 16:00:00|183219|183129|183223.9|183133.9|183232.5|183142.5|183219|183129|19
1723219210000|2024-08-09 16:00:10|183223.8|183133.8|183220.8|183130.8|183235.7|183145.7|183218.6|183128.6|15
1723219220000|2024-08-09 16:00:20|183220.7|183130.7|183199.6|183109.6|183220.7|183130.7|183195.9|183105.9|10
1723219230000|2024-08-09 16:00:30|183200.8|183110.8|183195.4|183105.4|183203.5|183113.5|183195.4|183105.4|13
1723219240000|2024-08-09 16:00:40|183195.5|183105.5|183181.5|183091.5|183195.5|183105.5|183161.9|183071.9|20
1723219250000|2024-08-09 16:00:50|183183.9|183093.9|183203|183113|183203.7|183113.7|183183.9|183093.9|21
1723219260000|2024-08-09 16:01:00|183203.6|183113.6|183204.4|183114.4|183204.4|183114.4|183202.2|183112.2|9
1723219270000|2024-08-09 16:01:10|183204.6|183114.6|183206.5|183116.5|183207|183117|183204.3|183114.3|5
1723219280000|2024-08-09 16:01:20|183207.2|183117.2|183213|183123|183216.9|183126.9|183207.2|183117.2|23
1723219290000|2024-08-09 16:01:30|183210.9|183120.9|183217.4|183127.4|183221.8|183131.8|183210.9|183120.9|17
1723219300000|2024-08-09 16:01:40|183215.7|183125.7|183211.3|183121.3|183215.8|183125.8|183210.1|183120.1|9
1723219310000|2024-08-09 16:01:50|183214.2|183124.2|183210.2|183120.2|183214.2|183124.2|183210.2|183120.2|5
1723219320000|2024-08-09 16:02:00|183214|183124|183211.5|183121.5|183216.6|183126.6|183211.1|183121.1|7
1723219330000|2024-08-09 16:02:10|183209.3|183119.3|183211.6|183121.6|183211.6|183121.6|183209.3|183119.3|4
1723219340000|2024-08-09 16:02:20|183210.2|183120.2|183216.3|183126.3|183216.4|183126.4|183210.2|183120.2|6
1723219350000|2024-08-09 16:02:30|183211.1|183121.1|183205.7|183115.7|183211.1|183121.1|183205.7|183115.7|5
1723219360000|2024-08-09 16:02:40|183207.8|183117.8|183191.7|183101.7|183207.8|183117.8|183191.2|183101.2|16
1723219370000|2024-08-09 16:02:50|183191.9|183101.9|183194.1|183104.1|183194.3|183104.3|183191.9|183101.9|7
1723219380000|2024-08-09 16:03:00|183193.9|183103.9|183190.6|183100.6|183193.9|183103.9|183164.6|183074.6|22
1723219390000|2024-08-09 16:03:10|183190|183100|183200.9|183110.9|183201.4|183111.4|183187.6|183097.6|14
1723219400000|2024-08-09 16:03:20|183200.1|183110.1|183201.2|183111.2|183201.4|183111.4|183199|183109|9
1723219410000|2024-08-09 16:03:30|183201.1|183111.1|183200.1|183110.1|183204.7|183114.7|183198.7|183108.7|10
1723219420000|2024-08-09 16:03:40|183200.2|183110.2|183200.9|183110.9|183200.9|183110.9|183200.1|183110.1|3
1723219430000|2024-08-09 16:03:50|183203.3|183113.3|183204.4|183114.4|183205|183115|183203.3|183113.3|4
1723219440000|2024-08-09 16:04:00|183204.5|183114.5|183201.8|183111.8|183204.5|183114.5|183201.2|183111.2|13
1723219450000|2024-08-09 16:04:10|183201.7|183111.7|183197.9|183107.9|183201.7|183111.7|183197.9|183107.9|5
1723219460000|2024-08-09 16:04:20|183196.9|183106.9|183197.2|183107.2|183197.2|183107.2|183196.9|183106.9|4
1723219470000|2024-08-09 16:04:30|183197.4|183107.4|183199.4|183109.4|183199.4|183109.4|183196.3|183106.3|5
1723219480000|2024-08-09 16:04:40|183199.2|183109.2|183232.1|183102.1|183232.6|183121.6|183198.3|183102.1|9
1723219490000|2024-08-09 16:04:50|183232.3|183102.3|183239.1|183109.1|183240.1|183110.1|183232.3|183102.3|14
1723219500000|2024-08-09 16:05:00|183239.5|183109.5|183236.2|183106.2|183243.9|183113.9|183236.2|183106.2|12
1723219510000|2024-08-09 16:05:10|183234.2|183104.2|183234.1|183104.1|183234.2|183104.2|183234.1|183104.1|2
1723219520000|2024-08-09 16:05:20|183234.2|183104.2|183240.4|183110.4|183240.4|183110.4|183234.2|183104.2|7
1723219530000|2024-08-09 16:05:30|183240.9|183110.9|183241.2|183111.2|183241.7|183111.7|183238.2|183108.2|14
1723219540000|2024-08-09 16:05:40|183241.7|183111.7|183247.3|183117.3|183247.3|183117.3|183241.7|183111.7|7
1723219550000|2024-08-09 16:05:50|183245.4|183115.4|183243.7|183113.7|183246.9|183116.9|183243.7|183113.7|10
1723219560000|2024-08-09 16:06:00|183244.4|183114.4|183250.5|183120.5|183259.4|183129.4|183244.4|183114.4|14
1723219570000|2024-08-09 16:06:10|183250.3|183120.3|183255.3|183125.3|183255.9|183125.9|183247.8|183117.8|9
1723219580000|2024-08-09 16:06:20|183255.2|183125.2|183255.2|183125.2|183255.2|183125.2|183255.2|183125.2|1
1723219590000|2024-08-09 16:06:30|183255.8|183125.8|183265.1|183135.1|183265.1|183135.1|183255.2|183125.2|10
1723219600000|2024-08-09 16:06:40|183265.2|183135.2|183265.9|183135.9|183266.3|183136.3|183265.2|183135.2|7
1723219610000|2024-08-09 16:06:50|183266|183136|183263.5|183133.5|183266|183136|183262.6|183132.6|7
1723219620000|2024-08-09 16:07:00|183264.5|183134.5|183262.3|183132.3|183268|183138|183262.3|183132.3|5
1723219630000|2024-08-09 16:07:10|183262.1|183132.1|183269.5|183139.5|183269.5|183139.5|183262.1|183132.1|7
1723219640000|2024-08-09 16:07:20|183269.6|183139.6|183272.7|183142.7|183272.8|183142.8|183269.6|183139.6|7
1723219650000|2024-08-09 16:07:30|183270.6|183140.6|183269|183139|183272.7|183142.7|183268.1|183138.1|12
1723219660000|2024-08-09 16:07:40|183266.2|183136.2|183262.4|183132.4|183266.2|183136.2|183262.1|183132.1|4
1723219670000|2024-08-09 16:07:50|183268.8|183138.8|183266.3|183136.3|183268.8|183138.8|183266.3|183136.3|2
1723219680000|2024-08-09 16:08:00|183266.1|183136.1|183266.2|183136.2|183271.4|183141.4|183266.1|183136.1|9
1723219690000|2024-08-09 16:08:10|183264.1|183134.1|183269.4|183139.4|183270.4|183140.4|183264.1|183134.1|9
1723219700000|2024-08-09 16:08:20|183269.2|183139.2|183269|183139|183269.2|183139.2|183268|183138|3
1723219710000|2024-08-09 16:08:30|183267.4|183137.4|183261.6|183131.6|183267.4|183137.4|183260.2|183130.2|7
1723219720000|2024-08-09 16:08:40|183263.6|183133.6|183264.7|183134.7|183264.7|183134.7|183263.3|183133.3|5
1723219730000|2024-08-09 16:08:50|183263|183133|183285.7|183155.7|183288.7|183158.7|183263|183133|14
1723219740000|2024-08-09 16:09:00|183285.8|183155.8|183287.7|183157.7|183287.7|183157.7|183285.8|183155.8|2
1723219750000|2024-08-09 16:09:10|183285.9|183155.9|183295.8|183165.8|183295.8|183165.8|183284.6|183154.6|13
1723219760000|2024-08-09 16:09:20|183299.3|183169.3|183296.4|183166.4|183299.5|183169.5|183292.7|183162.7|11
1723219770000|2024-08-09 16:09:30|183299.1|183169.1|183296.8|183166.8|183299.3|183169.3|183296.8|183166.8|5
1723219780000|2024-08-09 16:09:40|183296.7|183166.7|183297.1|183167.1|183297.1|183167.1|183296.7|183166.7|2
1723219790000|2024-08-09 16:09:50|183297|183167|183296.3|183166.3|183301.8|183171.8|183296.2|183166.2|8
1723219800000|2024-08-09 16:10:00|183296.2|183166.2|183296.7|183166.7|183296.7|183166.7|183296.2|183166.2|3
1723219810000|2024-08-09 16:10:10|183296.8|183166.8|183296.9|183166.9|183296.9|183166.9|183292.2|183162.2|6
1723219820000|2024-08-09 16:10:20|183300.8|183170.8|183296.9|183166.9|183300.8|183170.8|183294|183164|9
1723219830000|2024-08-09 16:10:30|183296.4|183166.4|183296.3|183166.3|183296.4|183166.4|183296.3|183166.3|2
1723219840000|2024-08-09 16:10:40|183297.9|183167.9|183299.4|183169.4|183299.4|183169.4|183297.9|183167.9|3
1723219850000|2024-08-09 16:10:50|183299.6|183169.6|183304|183174|183304|183174|183299.1|183169.1|7
1723219860000|2024-08-09 16:11:00|183305.3|183175.3|183308.5|183178.5|183308.5|183178.5|183305.1|183175.1|8
1723219870000|2024-08-09 16:11:10|183312.5|183182.5|183311.9|183181.9|183313.5|183183.5|183311.9|183181.9|4
1723219880000|2024-08-09 16:11:20|183314.4|183184.4|183313.9|183183.9|183315.1|183185.1|183313.9|183183.9|6
1723219890000|2024-08-09 16:11:30|183314.4|183184.4|183316.8|183186.8|183318.9|183188.9|183311.3|183181.3|13
1723219900000|2024-08-09 16:11:40|183314.6|183184.6|183314.9|183184.9|183314.9|183184.9|183314.6|183184.6|3
1723219910000|2024-08-09 16:11:50|183315|183185|183319.4|183189.4|183319.4|183189.4|183315|183185|5
1723219920000|2024-08-09 16:12:00|183319.5|183189.5|183324.9|183194.9|183327.1|183197.1|183318.9|183188.9|5
1723219930000|2024-08-09 16:12:10|183327.9|183197.9|183326.2|183196.2|183327.9|183197.9|183324.8|183194.8|6
1723219940000|2024-08-09 16:12:20|183326.3|183196.3|183332.4|183202.4|183332.4|183202.4|183326.3|183196.3|6
1723219950000|2024-08-09 16:12:30|183332.2|183202.2|183334.5|183204.5|183335|183205|183328.7|183198.7|7
1723219970000|2024-08-09 16:12:50|183336.1|183206.1|183339.8|183209.8|183339.8|183209.8|183335.3|183205.3|3
1723219980000|2024-08-09 16:13:00|183337.9|183207.9|183335.5|183205.5|183337.9|183207.9|183335|183205|6
1723219990000|2024-08-09 16:13:10|183335|183205|183342.3|183212.3|183343|183213|183331.3|183201.3|11
1723220000000|2024-08-09 16:13:20|183343.4|183213.4|183343.1|183213.1|183344|183214|183341.6|183211.6|9
1723220010000|2024-08-09 16:13:30|183342.2|183212.2|183343.2|183213.2|183343.6|183213.6|183340.6|183210.6|8
1723220020000|2024-08-09 16:13:40|183344|183214|183346|183216|183349.1|183219.1|183344|183214|15
1723220030000|2024-08-09 16:13:50|183344.1|183214.1|183339.5|183209.5|183344.1|183214.1|183339.5|183209.5|3
1723220040000|2024-08-09 16:14:00|183339.3|183209.3|183337.3|183207.3|183339.8|183209.8|183331.1|183201.1|13
1723220050000|2024-08-09 16:14:10|183334.9|183204.9|183340|183210|183340|183210|183334.3|183204.3|6
1723220060000|2024-08-09 16:14:20|183340.1|183210.1|183344.2|183214.2|183344.2|183214.2|183340.1|183210.1|6
1723220080000|2024-08-09 16:14:40|183345.4|183215.4|183280.1|183150.1|183345.4|183215.4|183269.4|183139.4|20
1723220090000|2024-08-09 16:14:50|183281|183151|183281.4|183151.4|183281.4|183151.4|183281|183151|4
1723220100000|2024-08-09 16:15:00|183279.4|183149.4|183278.1|183148.1|183279.4|183149.4|183275.7|183145.7|10
1723220110000|2024-08-09 16:15:10|183278|183148|183273|183143|183278|183148|183271.7|183141.7|10
1723220120000|2024-08-09 16:15:20|183272.4|183142.4|183270.8|183140.8|183273.2|183143.2|183269.6|183139.6|11
1723220130000|2024-08-09 16:15:30|183267|183137|183269|183139|183272|183142|183267|183137|15
1723220140000|2024-08-09 16:15:40|183269.3|183139.3|183269|183139|183271|183141|183269|183139|8
1723220150000|2024-08-09 16:15:50|183269.6|183139.6|183269.6|183139.6|183269.6|183139.6|183269.6|183139.6|1
1723220160000|2024-08-09 16:16:00|183265.7|183135.7|183265.1|183135.1|183265.7|183135.7|183262.8|183132.8|12
1723220170000|2024-08-09 16:16:10|183264.5|183134.5|183264.8|183134.8|183268.3|183138.3|183264.5|183134.5|8
1723220180000|2024-08-09 16:16:20|183265.4|183135.4|183271.8|183141.8|183272.2|183142.2|183264.5|183134.5|12
1723220200000|2024-08-09 16:16:40|183271.9|183141.9|183272|183142|183272|183142|183271.9|183141.9|2
1723220210000|2024-08-09 16:16:50|183272.2|183142.2|183271.1|183141.1|183272.2|183142.2|183271.1|183141.1|2
1723220220000|2024-08-09 16:17:00|183255.8|183165.8|183244.8|183154.8|183255.8|183165.8|183244.8|183154.8|9
1723220230000|2024-08-09 16:17:10|183245.5|183155.5|183245.1|183155.1|183246.3|183156.3|183244.8|183154.8|7
1723220240000|2024-08-09 16:17:20|183244.7|183154.7|183245.4|183155.4|183245.4|183155.4|183243.8|183153.8|5
1723220250000|2024-08-09 16:17:30|183245.2|183155.2|183255.6|183125.6|183264.7|183155.2|183244.9|183125.5|9
1723220260000|2024-08-09 16:17:40|183256.5|183126.5|183269.6|183139.6|183269.6|183139.6|183256.5|183126.5|8
1723220270000|2024-08-09 16:17:50|183269.1|183139.1|183263.1|183133.1|183269.7|183139.7|183263|183133|12
1723220280000|2024-08-09 16:18:00|183260.1|183130.1|183250|183120|183260.1|183130.1|183249.9|183119.9|19
1723220290000|2024-08-09 16:18:10|183250.2|183120.2|183249|183119|183250.9|183120.9|183246.5|183116.5|7
1723220300000|2024-08-09 16:18:20|183248|183118|183246.1|183116.1|183248|183118|183243.7|183113.7|8
1723220310000|2024-08-09 16:18:30|183246.7|183116.7|183253.4|183123.4|183253.7|183123.7|183246.7|183116.7|10
1723220320000|2024-08-09 16:18:40|183253.6|183123.6|183263.7|183133.7|183264.6|183134.6|183253.6|183123.6|13
1723220330000|2024-08-09 16:18:50|183261.5|183131.5|183264.5|183134.5|183267.3|183137.3|183261.5|183131.5|8
1723220340000|2024-08-09 16:19:00|183264.4|183134.4|183262|183132|183265|183135|183259.9|183129.9|8
1723220350000|2024-08-09 16:19:10|183262.2|183132.2|183266.4|183136.4|183266.4|183136.4|183262.2|183132.2|7
1723220360000|2024-08-09 16:19:20|183266.9|183136.9|183264.2|183134.2|183267.7|183137.7|183263|183133|8
1723220370000|2024-08-09 16:19:30|183265.2|183135.2|183256.6|183126.6|183265.8|183135.8|183256.6|183126.6|8
1723220380000|2024-08-09 16:19:40|183256.4|183126.4|183252.4|183122.4|183256.4|183126.4|183252.4|183122.4|4
1723220390000|2024-08-09 16:19:50|183250.7|183120.7|183251.3|183121.3|183251.3|183121.3|183248.6|183118.6|4
1723220400000|2024-08-09 16:20:00|183252.4|183122.4|183245.1|183115.1|183254.3|183124.3|183244.8|183114.8|11
1723220410000|2024-08-09 16:20:10|183243.8|183113.8|183227.1|183097.1|183243.8|183113.8|183227.1|183097.1|9
1723220420000|2024-08-09 16:20:20|183226.9|183096.9|183215|183085|183226.9|183096.9|183214.9|183084.9|6
1723220430000|2024-08-09 16:20:30|183215.2|183085.2|183211.7|183081.7|183216.4|183086.4|183211.7|183081.7|8
1723220440000|2024-08-09 16:20:40|183212.2|183082.2|183214|183084|183214.2|183084.2|183207.7|183077.7|10
1723220450000|2024-08-09 16:20:50|183212.9|183082.9|183212.8|183082.8|183212.9|183082.9|183212.8|183082.8|2
1723220460000|2024-08-09 16:21:00|183213.3|183083.3|183195.6|183065.6|183213.3|183083.3|183195.6|183065.6|11
1723220470000|2024-08-09 16:21:10|183198|183068|183198.5|183068.5|183202.1|183072.1|183198|183068|12
1723220480000|2024-08-09 16:21:20|183199.2|183069.2|183206.6|183076.6|183206.6|183076.6|183199.2|183069.2|10
1723220490000|2024-08-09 16:21:30|183205.5|183075.5|183205.1|183075.1|183205.5|183075.5|183205.1|183075.1|4
1723220500000|2024-08-09 16:21:40|183203.7|183073.7|183198.3|183068.3|183203.7|183073.7|183198.3|183068.3|6
1723220510000|2024-08-09 16:21:50|183198.1|183068.1|183195.1|183065.1|183199.7|183069.7|183194.1|183064.1|12
1723220520000|2024-08-09 16:22:00|183194.7|183064.7|183201.4|183071.4|183201.4|183071.4|183194.7|183064.7|3
1723220530000|2024-08-09 16:22:10|183198.8|183068.8|183203.6|183073.6|183203.8|183073.8|183197.2|183067.2|8
1723220540000|2024-08-09 16:22:20|183204.3|183074.3|183211.9|183081.9|183211.9|183081.9|183204.3|183074.3|11
1723220550000|2024-08-09 16:22:30|183211.8|183081.8|183231.2|183101.2|183231.2|183101.2|183210.1|183080.1|9
1723220560000|2024-08-09 16:22:40|183231.4|183101.4|183238.1|183108.1|183238.1|183108.1|183231.4|183101.4|12
1723220570000|2024-08-09 16:22:50|183238|183108|183237.4|183107.4|183238|183108|183237.4|183107.4|3
1723220580000|2024-08-09 16:23:00|183236.5|183106.5|183235.6|183105.6|183236.5|183106.5|183235.5|183105.5|4
1723220590000|2024-08-09 16:23:10|183236.4|183106.4|183240|183110|183240|183110|183236.4|183106.4|5
1723220600000|2024-08-09 16:23:20|183238.2|183108.2|183237.2|183107.2|183238.2|183108.2|183237.2|183107.2|3
1723220610000|2024-08-09 16:23:30|183233.7|183103.7|183229.7|183099.7|183233.7|183103.7|183229.1|183099.1|8
1723220620000|2024-08-09 16:23:40|183230.8|183100.8|183230.9|183100.9|183230.9|183100.9|183230.8|183100.8|2
1723220630000|2024-08-09 16:23:50|183231.5|183101.5|183234.4|183104.4|183234.4|183104.4|183231.5|183101.5|6
1723220640000|2024-08-09 16:24:00|183238.1|183108.1|183238.1|183108.1|183238.1|183108.1|183238.1|183108.1|1
1723220650000|2024-08-09 16:24:10|183238.2|183108.2|183238.2|183108.2|183238.2|183108.2|183238.2|183108.2|1
1723220660000|2024-08-09 16:24:20|183239.5|183109.5|183242.5|183112.5|183242.5|183112.5|183239.5|183109.5|7
1723220670000|2024-08-09 16:24:30|183242.9|183112.9|183242.2|183112.2|183248.5|183118.5|183242.2|183112.2|9
1723220680000|2024-08-09 16:24:40|183242|183112|183242|183112|183242|183112|183242|183112|1
1723220690000|2024-08-09 16:24:50|183242.1|183112.1|183244.2|183114.2|183244.2|183114.2|183242.1|183112.1|2
1723220700000|2024-08-09 16:25:00|183239.9|183109.9|183219.2|183129.2|183239.9|183129.2|183215.8|183107.8|10
1723220710000|2024-08-09 16:25:10|183214.2|183124.2|183173.7|183083.7|183217.1|183127.1|183168.7|183078.7|18
1723220720000|2024-08-09 16:25:20|183169.6|183079.6|183172.2|183082.2|183172.2|183082.2|183168.7|183078.7|12
1723220730000|2024-08-09 16:25:30|183174.4|183084.4|183183|183093|183185.3|183095.3|183174.3|183084.3|10
1723220740000|2024-08-09 16:25:40|183184.2|183094.2|183181|183091|183184.2|183094.2|183180.7|183090.7|5
1723220750000|2024-08-09 16:25:50|183180.8|183090.8|183172.8|183082.8|183180.8|183090.8|183172.5|183082.5|7
1723220760000|2024-08-09 16:26:00|183172.6|183082.6|183181.6|183091.6|183185|183095|183172.6|183082.6|10
1723220770000|2024-08-09 16:26:10|183180.7|183090.7|183179.5|183089.5|183181.6|183091.6|183179.1|183089.1|9
1723220780000|2024-08-09 16:26:20|183181.6|183091.6|183184.2|183094.2|183184.2|183094.2|183179.5|183089.5|7
1723220790000|2024-08-09 16:26:30|183187.1|183097.1|183190.1|183100.1|183190.1|183100.1|183187.1|183097.1|3
1723220800000|2024-08-09 16:26:40|183189|183099|183185.4|183095.4|183190|183100|183185.4|183095.4|5
1723220810000|2024-08-09 16:26:50|183187.6|183097.6|183195.9|183105.9|183196.8|183106.8|183187.6|183097.6|5
1723220820000|2024-08-09 16:27:00|183195.6|183105.6|183188.9|183098.9|183195.6|183105.6|183188.8|183098.8|4
1723220830000|2024-08-09 16:27:10|183190.5|183100.5|183189.4|183099.4|183190.5|183100.5|183189.4|183099.4|2
1723220840000|2024-08-09 16:27:20|183189.8|183099.8|183189.8|183099.8|183189.8|183099.8|183189.8|183099.8|1
1723220850000|2024-08-09 16:27:30|183189.1|183099.1|183186.4|183096.4|183189.1|183099.1|183186.4|183096.4|3
1723220860000|2024-08-09 16:27:40|183188.7|183098.7|183188.9|183098.9|183188.9|183098.9|183188.6|183098.6|4
1723220870000|2024-08-09 16:27:50|183189.1|183099.1|183189.1|183099.1|183189.1|183099.1|183189.1|183099.1|1
1723220880000|2024-08-09 16:28:00|183192.3|183102.3|183187.9|183097.9|183192.3|183102.3|183187.9|183097.9|3
1723220900000|2024-08-09 16:28:20|183190.3|183100.3|183190.7|183100.7|183194.2|183104.2|183190.3|183100.3|4
1723220910000|2024-08-09 16:28:30|183191.6|183101.6|183202.5|183112.5|183202.7|183112.7|183191.6|183101.6|13
1723220920000|2024-08-09 16:28:40|183201.6|183111.6|183198.8|183108.8|183201.6|183111.6|183195.2|183105.2|11
1723220930000|2024-08-09 16:28:50|183199.9|183109.9|183195.2|183105.2|183199.9|183109.9|183195.2|183105.2|5
1723220940000|2024-08-09 16:29:00|183215.7|183085.7|183212.2|183082.2|183215.7|183085.7|183212.2|183082.2|6
1723220950000|2024-08-09 16:29:10|183209.3|183079.3|183208.3|183078.3|183209.3|183079.3|183206.8|183076.8|3
1723220970000|2024-08-09 16:29:30|183208.7|183078.7|183216.4|183086.4|183216.4|183086.4|183208.7|183078.7|3
1723220980000|2024-08-09 16:29:40|183217.7|183087.7|183217.8|183087.8|183217.8|183087.8|183217.7|183087.7|2
1723220990000|2024-08-09 16:29:50|183216.4|183086.4|183216.4|183086.4|183216.4|183086.4|183216.4|183086.4|1
1723221000000|2024-08-09 16:30:00|183217.1|183087.1|183213.3|183083.3|183220|183090|183211.9|183081.9|9
1723221010000|2024-08-09 16:30:10|183209.3|183079.3|183215.9|183085.9|183217.8|183087.8|183209.3|183079.3|11
1723221020000|2024-08-09 16:30:20|183215.8|183085.8|183207.4|183077.4|183215.8|183085.8|183207.4|183077.4|5
1723221030000|2024-08-09 16:30:30|183207.5|183077.5|183208.8|183078.8|183208.8|183078.8|183207.3|183077.3|5
1723221040000|2024-08-09 16:30:40|183207.8|183077.8|183212.5|183082.5|183212.8|183082.8|183207.8|183077.8|9
1723221050000|2024-08-09 16:30:50|183212.8|183082.8|183212.8|183082.8|183212.8|183082.8|183212.8|183082.8|1
1723221060000|2024-08-09 16:31:00|183211.9|183081.9|183214.4|183084.4|183214.4|183084.4|183211.9|183081.9|7
1723221070000|2024-08-09 16:31:10|183217|183087|183217.3|183087.3|183217.3|183087.3|183217|183087|2
1723221080000|2024-08-09 16:31:20|183217.8|183087.8|183223.7|183093.7|183223.7|183093.7|183217.8|183087.8|3
1723221090000|2024-08-09 16:31:30|183222.6|183092.6|183219.4|183089.4|183222.6|183092.6|183219.4|183089.4|3
1723221100000|2024-08-09 16:31:40|183220.2|183090.2|183224|183094|183225|183095|183220.2|183090.2|11
1723221110000|2024-08-09 16:31:50|183223.9|183093.9|183225.4|183095.4|183225.8|183095.8|183223.9|183093.9|7
1723221120000|2024-08-09 16:32:00|183225.7|183095.7|183226.2|183096.2|183226.4|183096.4|183225.4|183095.4|5
1723221130000|2024-08-09 16:32:10|183226|183096|183227.4|183097.4|183227.6|183097.6|183225.5|183095.5|4
1723221140000|2024-08-09 16:32:20|183227.7|183097.7|183227.7|183097.7|183227.7|183097.7|183227.7|183097.7|1
1723221150000|2024-08-09 16:32:30|183226.7|183096.7|183222.9|183092.9|183226.7|183096.7|183222.9|183092.9|3
1723221160000|2024-08-09 16:32:40|183222.4|183092.4|183219.3|183089.3|183222.4|183092.4|183219.3|183089.3|5
1723221170000|2024-08-09 16:32:50|183219|183089|183217.8|183087.8|183219|183089|183217.8|183087.8|3
1723221180000|2024-08-09 16:33:00|183217.4|183087.4|183214.5|183084.5|183217.4|183087.4|183214.5|183084.5|3
1723221190000|2024-08-09 16:33:10|183214.3|183084.3|183214.3|183084.3|183214.3|183084.3|183214.3|183084.3|1
1723221200000|2024-08-09 16:33:20|183213.2|183083.2|183200.2|183070.2|183213.2|183083.2|183200.2|183070.2|4
1723221210000|2024-08-09 16:33:30|183200.1|183070.1|183200.6|183070.6|183200.7|183070.7|183200.1|183070.1|3
1723221220000|2024-08-09 16:33:40|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|1
1723221230000|2024-08-09 16:33:50|183205.2|183075.2|183200.3|183070.3|183205.2|183075.2|183200|183070|7
1723221250000|2024-08-09 16:34:10|183198.9|183068.9|183196|183066|183198.9|183068.9|183196|183066|2
1723221260000|2024-08-09 16:34:20|183196.1|183066.1|183203.4|183073.4|183203.4|183073.4|183196.1|183066.1|4
1723221270000|2024-08-09 16:34:30|183203.9|183073.9|183178.8|183088.8|183206.3|183096.3|183178.8|183073.9|5
1723221280000|2024-08-09 16:34:40|183182.5|183092.5|183181.9|183091.9|183182.5|183092.5|183181.9|183091.9|3
1723221290000|2024-08-09 16:34:50|183182.1|183092.1|183182.1|183092.1|183182.1|183092.1|183182.1|183092.1|1
1723221300000|2024-08-09 16:35:00|183182|183092|183180.7|183090.7|183182|183092|183180.7|183090.7|4
1723221310000|2024-08-09 16:35:10|183182.4|183092.4|183293.6|183163.6|183293.8|183163.8|183182.4|183091.4|19
1723221320000|2024-08-09 16:35:20|183293.5|183163.5|183290.4|183160.4|183293.5|183163.5|183290.4|183160.4|4
1723221330000|2024-08-09 16:35:30|183290.5|183160.5|183275.9|183145.9|183290.5|183160.5|183275.9|183145.9|12
1723221340000|2024-08-09 16:35:40|183276.1|183146.1|183272.8|183142.8|183276.1|183146.1|183272.8|183142.8|5
1723221350000|2024-08-09 16:35:50|183272.7|183142.7|183272.5|183142.5|183272.7|183142.7|183272.5|183142.5|2
1723221360000|2024-08-09 16:36:00|183272.1|183142.1|183272.3|183142.3|183274.1|183144.1|183272|183142|6
1723221370000|2024-08-09 16:36:10|183269.3|183139.3|183269.3|183139.3|183269.3|183139.3|183269.1|183139.1|3
1723221380000|2024-08-09 16:36:20|183270.1|183140.1|183274.5|183144.5|183276.2|183146.2|183270.1|183140.1|5
1723221390000|2024-08-09 16:36:30|183273|183143|183273|183143|183273|183143|183273|183143|1
1723221420000|2024-08-09 16:37:00|183274.5|183144.5|183274.5|183144.5|183274.5|183144.5|183274.5|183144.5|1
1723221430000|2024-08-09 16:37:10|183274.1|183144.1|183276.8|183146.8|183276.8|183146.8|183268.9|183138.9|5
1723221440000|2024-08-09 16:37:20|183278.1|183148.1|183278.4|183148.4|183278.4|183148.4|183278.1|183148.1|3
1723221460000|2024-08-09 16:37:40|183278.5|183148.5|183308.5|183218.5|183314.8|183224.8|183278.5|183148.5|11
1723221470000|2024-08-09 16:37:50|183304.8|183214.8|183302|183212|183305.7|183215.7|183302|183212|5
1723221480000|2024-08-09 16:38:00|183301.9|183211.9|183307.4|183217.4|183307.4|183217.4|183301.9|183211.9|10
1723221490000|2024-08-09 16:38:10|183307.7|183217.7|183308|183218|183308|183218|183305|183215|5
1723221500000|2024-08-09 16:38:20|183308.1|183218.1|183305|183215|183308.1|183218.1|183300|183210|9
1723221510000|2024-08-09 16:38:30|183304.8|183214.8|183308.2|183218.2|183309.3|183219.3|183304.8|183214.8|7
1723221520000|2024-08-09 16:38:40|183308.3|183218.3|183308.7|183218.7|183309.1|183219.1|183307.8|183217.8|6
1723221530000|2024-08-09 16:38:50|183309.2|183219.2|183309.2|183219.2|183309.3|183219.3|183306.9|183216.9|7
1723221540000|2024-08-09 16:39:00|183309.1|183219.1|183300.6|183210.6|183309.1|183219.1|183300.6|183210.6|6
1723221550000|2024-08-09 16:39:10|183302.9|183212.9|183301.6|183211.6|183302.9|183212.9|183301.6|183211.6|4
1723221560000|2024-08-09 16:39:20|183301.4|183211.4|183300.2|183210.2|183301.4|183211.4|183300.2|183210.2|2
1723221570000|2024-08-09 16:39:30|183303.8|183213.8|183304.1|183214.1|183304.9|183214.9|183301.8|183211.8|4
1723221580000|2024-08-09 16:39:40|183302.6|183212.6|183302.6|183212.6|183302.6|183212.6|183302.6|183212.6|1
1723221590000|2024-08-09 16:39:50|183300|183210|183294.2|183204.2|183300|183210|183291.2|183201.2|4
1723221600000|2024-08-09 16:40:00|183292.8|183202.8|183298.9|183208.9|183298.9|183208.9|183284.8|183194.8|18
1723221610000|2024-08-09 16:40:10|183308.6|183218.6|183315.4|183225.4|183317.3|183227.3|183308.6|183218.6|13
1723221620000|2024-08-09 16:40:20|183314|183224|183313.7|183223.7|183314.8|183224.8|183313.7|183223.7|3
1723221630000|2024-08-09 16:40:30|183314.6|183224.6|183319.3|183229.3|183319.5|183229.5|183314.6|183224.6|9
1723221640000|2024-08-09 16:40:40|183319.1|183229.1|183319.1|183229.1|183319.1|183229.1|183319.1|183229.1|1
1723221650000|2024-08-09 16:40:50|183318.9|183228.9|183318.7|183228.7|183318.9|183228.9|183318.7|183228.7|2
1723221660000|2024-08-09 16:41:00|183320.2|183230.2|183317.4|183227.4|183320.2|183230.2|183317.4|183227.4|7
1723221670000|2024-08-09 16:41:10|183318.4|183228.4|183317.8|183227.8|183319.4|183229.4|183314.5|183224.5|6
1723221680000|2024-08-09 16:41:20|183317.4|183227.4|183317.2|183227.2|183317.4|183227.4|183317.2|183227.2|2
1723221690000|2024-08-09 16:41:30|183318.1|183228.1|183318.4|183228.4|183320.2|183230.2|183318.1|183228.1|4
1723221700000|2024-08-09 16:41:40|183319.2|183229.2|183321|183231|183323.3|183233.3|183319.2|183229.2|8
1723221720000|2024-08-09 16:42:00|183319.4|183229.4|183319.4|183229.4|183319.4|183229.4|183319.4|183229.4|1
1723221730000|2024-08-09 16:42:10|183318.5|183228.5|183316.1|183226.1|183320.5|183230.5|183316.1|183226.1|9
1723221740000|2024-08-09 16:42:20|183317.9|183227.9|183317.4|183227.4|183320.8|183230.8|183316.5|183226.5|8
1723221750000|2024-08-09 16:42:30|183315|183225|183318.1|183228.1|183318.1|183228.1|183314|183224|4
1723221760000|2024-08-09 16:42:40|183317.2|183227.2|183313.7|183223.7|183317.2|183227.2|183311.9|183221.9|7
1723221770000|2024-08-09 16:42:50|183311.4|183221.4|183316|183226|183316|183226|183311|183221|5
1723221780000|2024-08-09 16:43:00|183315|183225|183309.5|183219.5|183315|183225|183309.5|183219.5|4
1723221790000|2024-08-09 16:43:10|183308.8|183218.8|183306.6|183216.6|183309.5|183219.5|183306.6|183216.6|6
1723221800000|2024-08-09 16:43:20|183309.6|183219.6|183307.9|183217.9|183312|183222|183307.8|183217.8|5
1723221810000|2024-08-09 16:43:30|183307.8|183217.8|183306.6|183216.6|183307.8|183217.8|183306.6|183216.6|3
1723221820000|2024-08-09 16:43:40|183309.5|183219.5|183308.7|183218.7|183309.5|183219.5|183306.6|183216.6|4
1723221830000|2024-08-09 16:43:50|183311.1|183221.1|183309.7|183219.7|183311.1|183221.1|183308.1|183218.1|5
1723221840000|2024-08-09 16:44:00|183298.5|183208.5|183295.8|183205.8|183298.5|183208.5|183295.8|183205.8|4
1723221850000|2024-08-09 16:44:10|183294.5|183204.5|183295.9|183205.9|183295.9|183205.9|183293.3|183203.3|4
1723221870000|2024-08-09 16:44:30|183297.8|183207.8|183297.3|183207.3|183300.4|183210.4|183297.3|183207.3|6
1723221880000|2024-08-09 16:44:40|183295.3|183205.3|183295.3|183205.3|183295.3|183205.3|183295.3|183205.3|1
1723221890000|2024-08-09 16:44:50|183295|183205|183294.6|183204.6|183295|183205|183294.5|183204.5|3
1723221900000|2024-08-09 16:45:00|183294.5|183204.5|183293.6|183203.6|183294.9|183204.9|183293.5|183203.5|4
1723221910000|2024-08-09 16:45:10|183292.7|183202.7|183295.3|183205.3|183295.6|183205.6|183292.7|183202.7|7
1723221920000|2024-08-09 16:45:20|183290.6|183200.6|183290.9|183200.9|183291|183201|183288.6|183198.6|8
1723221930000|2024-08-09 16:45:30|183290.8|183200.8|183293.4|183203.4|183293.4|183203.4|183289.6|183199.6|7
1723221960000|2024-08-09 16:46:00|183293.3|183203.3|183293.3|183203.3|183293.3|183203.3|183293.3|183203.3|1
1723221970000|2024-08-09 16:46:10|183291.9|183201.9|183290.5|183200.5|183291.9|183201.9|183290.5|183200.5|3
1723221980000|2024-08-09 16:46:20|183291.6|183201.6|183291.6|183201.6|183291.6|183201.6|183291.6|183201.6|1
1723221990000|2024-08-09 16:46:30|183290.6|183200.6|183285.4|183195.4|183290.6|183200.6|183285.4|183195.4|4
1723222000000|2024-08-09 16:46:40|183285.7|183195.7|183283.7|183193.7|183285.7|183195.7|183283.7|183193.7|3
1723222010000|2024-08-09 16:46:50|183285.6|183195.6|183286|183196|183286|183196|183285.6|183195.6|3
1723222020000|2024-08-09 16:47:00|183284.8|183194.8|183294.8|183204.8|183297.4|183207.4|183284.8|183194.8|15
1723222030000|2024-08-09 16:47:10|183294|183204|183294.2|183204.2|183294.2|183204.2|183294|183204|3
1723222040000|2024-08-09 16:47:20|183296|183206|183296.5|183206.5|183296.5|183206.5|183296|183206|2
1723222050000|2024-08-09 16:47:30|183296.4|183206.4|183300.1|183210.1|183301.3|183211.3|183293.7|183203.7|12
1723222060000|2024-08-09 16:47:40|183299.2|183209.2|183302.4|183212.4|183302.4|183212.4|183299.2|183209.2|8
1723222070000|2024-08-09 16:47:50|183302.6|183212.6|183302.6|183212.6|183302.6|183212.6|183302.6|183212.6|1
1723222080000|2024-08-09 16:48:00|183303.8|183213.8|183302.9|183212.9|183303.9|183213.9|183302.9|183212.9|3
1723222090000|2024-08-09 16:48:10|183301.9|183211.9|183302|183212|183302|183212|183300.3|183210.3|5
1723222100000|2024-08-09 16:48:20|183302.6|183212.6|183303.5|183213.5|183304.5|183214.5|183302.6|183212.6|3
1723222130000|2024-08-09 16:48:50|183302.9|183212.9|183304.9|183214.9|183305.1|183215.1|183302.9|183212.9|4
1723222140000|2024-08-09 16:49:00|183303|183213|183300.2|183210.2|183303|183213|183300.2|183210.2|6
1723222150000|2024-08-09 16:49:10|183299.8|183209.8|183299.6|183209.6|183299.8|183209.8|183297.2|183207.2|7
1723222160000|2024-08-09 16:49:20|183296.9|183206.9|183296.4|183206.4|183298.5|183208.5|183295.4|183205.4|5
1723222170000|2024-08-09 16:49:30|183294.6|183204.6|183294.4|183204.4|183294.6|183204.6|183294.4|183204.4|2
1723222180000|2024-08-09 16:49:40|183294.3|183204.3|183292.2|183202.2|183294.3|183204.3|183289.2|183199.2|7
1723222190000|2024-08-09 16:49:50|183293.4|183203.4|183293.9|183203.9|183296.2|183206.2|183293.4|183203.4|10
1723222200000|2024-08-09 16:50:00|183294.1|183204.1|183294.2|183204.2|183295.2|183205.2|183294.1|183204.1|4
1723222210000|2024-08-09 16:50:10|183293|183203|183294.3|183204.3|183296|183206|183293|183203|5
1723222220000|2024-08-09 16:50:20|183295.8|183205.8|183302|183212|183303.4|183213.4|183295.8|183205.8|5
1723222230000|2024-08-09 16:50:30|183300.7|183210.7|183296.6|183206.6|183300.7|183210.7|183294.6|183204.6|5
1723222240000|2024-08-09 16:50:40|183299|183209|183297.1|183207.1|183299.8|183209.8|183297.1|183207.1|3
1723222250000|2024-08-09 16:50:50|183297|183207|183295.1|183205.1|183297|183207|183295.1|183205.1|5
1723222260000|2024-08-09 16:51:00|183295.2|183205.2|183297.1|183207.1|183297.1|183207.1|183295.2|183205.2|5
1723222270000|2024-08-09 16:51:10|183295.9|183205.9|183295.6|183205.6|183295.9|183205.9|183293.3|183203.3|3
1723222280000|2024-08-09 16:51:20|183300.2|183210.2|183300.9|183210.9|183300.9|183210.9|183299.6|183209.6|4
1723222300000|2024-08-09 16:51:40|183299.6|183209.6|183302.1|183212.1|183302.1|183212.1|183299.6|183209.6|2
1723222310000|2024-08-09 16:51:50|183304.7|183214.7|183308.1|183218.1|183308.7|183218.7|183304.7|183214.7|7
1723222320000|2024-08-09 16:52:00|183307.9|183217.9|183308.7|183218.7|183309.1|183219.1|183307.9|183217.9|4
1723222330000|2024-08-09 16:52:10|183307.9|183217.9|183311.2|183221.2|183311.2|183221.2|183307.9|183217.9|2
1723222340000|2024-08-09 16:52:20|183309.6|183219.6|183311.1|183221.1|183311.6|183221.6|183309.6|183219.6|5
1723222350000|2024-08-09 16:52:30|183310.8|183220.8|183310.5|183220.5|183311.1|183221.1|183306.8|183216.8|12
1723222360000|2024-08-09 16:52:40|183310.3|183220.3|183311.1|183221.1|183311.3|183221.3|183310.1|183220.1|4
1723222370000|2024-08-09 16:52:50|183310.7|183220.7|183309.1|183219.1|183310.7|183220.7|183309.1|183219.1|4
1723222380000|2024-08-09 16:53:00|183310.4|183220.4|183307.4|183217.4|183310.4|183220.4|183307.4|183217.4|7
1723222390000|2024-08-09 16:53:10|183307.2|183217.2|183307.8|183217.8|183310.2|183220.2|183306.1|183216.1|6
1723222400000|2024-08-09 16:53:20|183316.2|183226.2|183316.3|183226.3|183318.2|183228.2|183316.2|183226.2|6
1723222410000|2024-08-09 16:53:30|183318.6|183228.6|183318.2|183228.2|183318.6|183228.6|183316.8|183226.8|5
1723222420000|2024-08-09 16:53:40|183318|183228|183319.7|183229.7|183320.1|183230.1|183318|183228|9
1723222430000|2024-08-09 16:53:50|183319.3|183229.3|183318.9|183228.9|183319.3|183229.3|183318.9|183228.9|3
1723222440000|2024-08-09 16:54:00|183319.7|183229.7|183319.7|183229.7|183320.9|183230.9|183319.7|183229.7|5
1723222450000|2024-08-09 16:54:10|183319.5|183229.5|183319.9|183229.9|183319.9|183229.9|183319.1|183229.1|3
1723222460000|2024-08-09 16:54:20|183321.4|183231.4|183303.8|183213.8|183325.6|183235.6|183301.5|183211.5|13
1723222470000|2024-08-09 16:54:30|183303.2|183213.2|183308.9|183218.9|183308.9|183218.9|183301.7|183211.7|15
1723222480000|2024-08-09 16:54:40|183307.8|183217.8|183310|183220|183310|183220|183305.8|183215.8|5
1723222490000|2024-08-09 16:54:50|183309.9|183219.9|183311.4|183221.4|183311.4|183221.4|183308.1|183218.1|7
1723222500000|2024-08-09 16:55:00|183311.2|183221.2|183309.9|183219.9|183311.2|183221.2|183309.9|183219.9|2
1723222510000|2024-08-09 16:55:10|183312.4|183222.4|183311.4|183221.4|183312.7|183222.7|183311.4|183221.4|4
1723222520000|2024-08-09 16:55:20|183310.3|183220.3|183308.8|183218.8|183310.3|183220.3|183308.8|183218.8|3
1723222530000|2024-08-09 16:55:30|183308.6|183218.6|183308.6|183218.6|183308.6|183218.6|183308.6|183218.6|1
1723222540000|2024-08-09 16:55:40|183307.9|183217.9|183307.9|183217.9|183307.9|183217.9|183307.9|183217.9|1
1723222550000|2024-08-09 16:55:50|183307.8|183217.8|183307.8|183217.8|183307.8|183217.8|183307.8|183217.8|1
1723222560000|2024-08-09 16:56:00|183307.9|183217.9|183309.3|183219.3|183310.4|183220.4|183307.9|183217.9|5
1723222570000|2024-08-09 16:56:10|183308.2|183218.2|183308.1|183218.1|183308.2|183218.2|183308.1|183218.1|2
1723222580000|2024-08-09 16:56:20|183308.9|183218.9|183303.2|183213.2|183308.9|183218.9|183303|183213|4
1723222590000|2024-08-09 16:56:30|183304.2|183214.2|183304.2|183214.2|183304.2|183214.2|183304.2|183214.2|1
1723222600000|2024-08-09 16:56:40|183303.9|183213.9|183299.5|183209.5|183308.1|183218.1|183299.5|183209.5|11
1723222610000|2024-08-09 16:56:50|183300.8|183210.8|183299.4|183209.4|183300.8|183210.8|183299.4|183209.4|2
1723222620000|2024-08-09 16:57:00|183294.7|183204.7|183302.4|183212.4|183302.4|183212.4|183294.7|183204.7|6
1723222630000|2024-08-09 16:57:10|183302.2|183212.2|183301.3|183211.3|183304.1|183214.1|183299.1|183209.1|6
1723222640000|2024-08-09 16:57:20|183300.1|183210.1|183301.1|183211.1|183301.1|183211.1|183300.1|183210.1|2
1723222650000|2024-08-09 16:57:30|183298.9|183208.9|183303.5|183213.5|183303.9|183213.9|183298.3|183208.3|8
1723222660000|2024-08-09 16:57:40|183303.2|183213.2|183303.5|183213.5|183303.5|183213.5|183303.2|183213.2|2
1723222670000|2024-08-09 16:57:50|183304.7|183214.7|183297.3|183207.3|183304.7|183214.7|183297.3|183207.3|8
1723222680000|2024-08-09 16:58:00|183297.1|183207.1|183298.7|183208.7|183298.9|183208.9|183295.8|183205.8|8
1723222690000|2024-08-09 16:58:10|183300.2|183210.2|183298.3|183208.3|183300.2|183210.2|183298.2|183208.2|3
1723222710000|2024-08-09 16:58:30|183300.1|183210.1|183300.3|183210.3|183300.3|183210.3|183298.7|183208.7|3
1723222720000|2024-08-09 16:58:40|183298|183208|183298.4|183208.4|183300.1|183210.1|183298|183208|6
1723222740000|2024-08-09 16:59:00|183298.5|183208.5|183294.2|183204.2|183298.5|183208.5|183293.4|183203.4|3
1723222750000|2024-08-09 16:59:10|183291.5|183201.5|183288.5|183198.5|183291.5|183201.5|183288.5|183198.5|6
1723222760000|2024-08-09 16:59:20|183288.7|183198.7|183288.7|183198.7|183288.7|183198.7|183288.7|183198.7|1
1723222770000|2024-08-09 16:59:30|183287.7|183197.7|183288.6|183198.6|183288.9|183198.9|183287.3|183197.3|6
1723222780000|2024-08-09 16:59:40|183287.3|183197.3|183284.2|183194.2|183287.3|183197.3|183284.2|183194.2|2
1723222790000|2024-08-09 16:59:50|183280.1|183190.1|183280.1|183190.1|183280.1|183190.1|183280.1|183190.1|1
1723222800000|2024-08-09 17:00:00|183284.2|183194.2|183280.2|183190.2|183286.1|183196.1|183273.5|183183.5|18
1723222810000|2024-08-09 17:00:10|183281.6|183191.6|183280.8|183190.8|183282.6|183192.6|183280.6|183190.6|8
1723222820000|2024-08-09 17:00:20|183279.4|183189.4|183279.6|183189.6|183279.8|183189.8|183279.4|183189.4|5
1723222830000|2024-08-09 17:00:30|183278.6|183188.6|183275.9|183185.9|183278.6|183188.6|183275.9|183185.9|3
1723222840000|2024-08-09 17:00:40|183276.2|183186.2|183276.4|183186.4|183276.7|183186.7|183276.2|183186.2|4
1723222850000|2024-08-09 17:00:50|183274.9|183184.9|183278.1|183188.1|183278.9|183188.9|183271.9|183181.9|12
1723222860000|2024-08-09 17:01:00|183277.9|183187.9|183272.7|183182.7|183278.5|183188.5|183272.7|183182.7|8
1723222870000|2024-08-09 17:01:10|183275.8|183185.8|183276.4|183186.4|183276.4|183186.4|183275.8|183185.8|3
1723222880000|2024-08-09 17:01:20|183280.6|183190.6|183279.9|183189.9|183280.6|183190.6|183275.9|183185.9|8
1723222890000|2024-08-09 17:01:30|183271.6|183181.6|183268.4|183178.4|183271.8|183181.8|183267.7|183177.7|8
1723222900000|2024-08-09 17:01:40|183266.4|183176.4|183267.1|183177.1|183267.1|183177.1|183266.4|183176.4|2
1723222910000|2024-08-09 17:01:50|183266.2|183176.2|183242.5|183152.5|183266.2|183176.2|183235|183145|16
1723222920000|2024-08-09 17:02:00|183242.1|183152.1|183242.6|183152.6|183254.6|183164.6|183238.9|183148.9|10
1723222930000|2024-08-09 17:02:10|183243.5|183153.5|183245.5|183155.5|183246.3|183156.3|183242.4|183152.4|8
1723222940000|2024-08-09 17:02:20|183245.8|183155.8|183242.2|183152.2|183245.8|183155.8|183240.9|183150.9|10
1723222950000|2024-08-09 17:02:30|183242.8|183152.8|183241.2|183151.2|183242.8|183152.8|183240.6|183150.6|9
1723222960000|2024-08-09 17:02:40|183241|183151|183234.7|183144.7|183241|183151|183225.7|183135.7|8
1723222970000|2024-08-09 17:02:50|183234.5|183144.5|183239.2|183149.2|183239.2|183149.2|183234.2|183144.2|10
1723222980000|2024-08-09 17:03:00|183236.3|183146.3|183248|183158|183248|183158|183236.3|183146.3|9
1723222990000|2024-08-09 17:03:10|183249.1|183159.1|183250.9|183160.9|183250.9|183160.9|183249.1|183159.1|7
1723223000000|2024-08-09 17:03:20|183251.2|183161.2|183251.2|183161.2|183251.2|183161.2|183251.2|183161.2|1
1723223010000|2024-08-09 17:03:30|183251.5|183161.5|183253.4|183163.4|183253.4|183163.4|183251.5|183161.5|2
1723223020000|2024-08-09 17:03:40|183253.1|183163.1|183253.1|183163.1|183253.1|183163.1|183253.1|183163.1|1
1723223030000|2024-08-09 17:03:50|183255.6|183165.6|183254.7|183164.7|183256.7|183166.7|183254.4|183164.4|5
1723223040000|2024-08-09 17:04:00|183254.4|183164.4|183255.6|183165.6|183256.4|183166.4|183254.4|183164.4|7
1723223050000|2024-08-09 17:04:10|183281|183151|183274.4|183144.4|183281|183151|183274.4|183144.4|4
1723223060000|2024-08-09 17:04:20|183275.5|183145.5|183275.2|183145.2|183283.7|183153.7|183275.2|183145.2|3
1723223070000|2024-08-09 17:04:30|183274.9|183144.9|183280.7|183150.7|183280.7|183150.7|183271.1|183141.1|6
1723223080000|2024-08-09 17:04:40|183280.9|183150.9|183277.3|183147.3|183280.9|183150.9|183275.2|183145.2|3
1723223090000|2024-08-09 17:04:50|183270.6|183140.6|183276.5|183146.5|183276.5|183146.5|183270.6|183140.6|5
1723223100000|2024-08-09 17:05:00|183328.9|183198.9|183323.8|183193.8|183329|183199|183323.2|183193.2|10
1723223110000|2024-08-09 17:05:10|183326.5|183196.5|183329.2|183199.2|183329.8|183199.8|183326.5|183196.5|9
1723223120000|2024-08-09 17:05:20|183323.4|183193.4|183322.1|183192.1|183323.4|183193.4|183321.8|183191.8|6
1723223130000|2024-08-09 17:05:30|183322.6|183192.6|183322.8|183192.8|183323.4|183193.4|183322.6|183192.6|8
1723223140000|2024-08-09 17:05:40|183302.9|183212.9|183303.9|183213.9|183304.3|183214.3|183302.9|183212.9|5
1723223150000|2024-08-09 17:05:50|183303.8|183213.8|183300.1|183210.1|183303.8|183213.8|183300.1|183210.1|7
1723223160000|2024-08-09 17:06:00|183300.9|183210.9|183304.5|183214.5|183304.6|183214.6|183300.9|183210.9|4
1723223180000|2024-08-09 17:06:20|183302.7|183212.7|183301.5|183211.5|183302.7|183212.7|183301.4|183211.4|3
1723223190000|2024-08-09 17:06:30|183299.2|183209.2|183301.3|183211.3|183303|183213|183298.9|183208.9|13
1723223200000|2024-08-09 17:06:40|183301.2|183211.2|183300.3|183210.3|183301.2|183211.2|183300.3|183210.3|2
1723223210000|2024-08-09 17:06:50|183299.3|183209.3|183301.2|183211.2|183301.2|183211.2|183299.3|183209.3|4
1723223220000|2024-08-09 17:07:00|183300.1|183210.1|183304.9|183214.9|183305.1|183215.1|183300.1|183210.1|6
1723223230000|2024-08-09 17:07:10|183306.4|183216.4|183305.9|183215.9|183308.8|183218.8|183305.9|183215.9|9
1723223240000|2024-08-09 17:07:20|183306.9|183216.9|183307.8|183217.8|183309.5|183219.5|183306.9|183216.9|6
1723223250000|2024-08-09 17:07:30|183309.4|183219.4|183309.3|183219.3|183310|183220|183306.5|183216.5|10
1723223260000|2024-08-09 17:07:40|183309.5|183219.5|183310.7|183220.7|183312.7|183222.7|183309.5|183219.5|7
1723223270000|2024-08-09 17:07:50|183312.7|183222.7|183312.9|183222.9|183312.9|183222.9|183311.6|183221.6|3
1723223280000|2024-08-09 17:08:00|183311.3|183221.3|183310|183220|183311.3|183221.3|183310|183220|2
1723223290000|2024-08-09 17:08:10|183309.8|183219.8|183308.6|183218.6|183310.8|183220.8|183308.6|183218.6|4
1723223300000|2024-08-09 17:08:20|183309.6|183219.6|183311.5|183221.5|183312.6|183222.6|183309.6|183219.6|6
1723223310000|2024-08-09 17:08:30|183312.7|183222.7|183308|183218|183312.7|183222.7|183305.5|183215.5|12
1723223320000|2024-08-09 17:08:40|183310.4|183220.4|183308.6|183218.6|183310.8|183220.8|183308.2|183218.2|9
1723223330000|2024-08-09 17:08:50|183302.7|183212.7|183302.5|183212.5|183302.7|183212.7|183302.4|183212.4|4
1723223340000|2024-08-09 17:09:00|183303.7|183213.7|183309.7|183219.7|183311.1|183221.1|183303.7|183213.7|10
1723223350000|2024-08-09 17:09:10|183309|183219|183309.6|183219.6|183311.5|183221.5|183306.4|183216.4|14
1723223360000|2024-08-09 17:09:20|183308.5|183218.5|183299.1|183209.1|183308.5|183218.5|183299.1|183209.1|10
1723223370000|2024-08-09 17:09:30|183299.2|183209.2|183299.7|183209.7|183301.6|183211.6|183299.2|183209.2|4
1723223380000|2024-08-09 17:09:40|183299.5|183209.5|183302.9|183212.9|183304|183214|183299.5|183209.5|6
1723223390000|2024-08-09 17:09:50|183301.9|183211.9|183300.4|183210.4|183303.3|183213.3|183298.6|183208.6|9
1723223400000|2024-08-09 17:10:00|183299.4|183209.4|183297.9|183207.9|183300.9|183210.9|183296.4|183206.4|11
1723223410000|2024-08-09 17:10:10|183297.8|183207.8|183301.8|183211.8|183301.9|183211.9|183297.5|183207.5|8
1723223420000|2024-08-09 17:10:20|183301.9|183211.9|183302.1|183212.1|183302.1|183212.1|183301.9|183211.9|2
1723223430000|2024-08-09 17:10:30|183299.5|183209.5|183302.2|183212.2|183303.8|183213.8|183299.5|183209.5|7
1723223440000|2024-08-09 17:10:40|183302.1|183212.1|183299.6|183209.6|183302.1|183212.1|183299.2|183209.2|11
1723223450000|2024-08-09 17:10:50|183298.4|183208.4|183297.5|183207.5|183298.4|183208.4|183297.5|183207.5|2
1723223460000|2024-08-09 17:11:00|183297.4|183207.4|183300.2|183210.2|183301.4|183211.4|183297.4|183207.4|8
1723223470000|2024-08-09 17:11:10|183298.1|183208.1|183298.1|183208.1|183298.1|183208.1|183298.1|183208.1|1
1723223480000|2024-08-09 17:11:20|183298.7|183208.7|183300.3|183210.3|183300.3|183210.3|183298.7|183208.7|2
1723223490000|2024-08-09 17:11:30|183301.6|183211.6|183301.1|183211.1|183301.6|183211.6|183301.1|183211.1|4
1723223500000|2024-08-09 17:11:40|183301.3|183211.3|183306.7|183216.7|183310|183220|183301.3|183211.3|12
1723223510000|2024-08-09 17:11:50|183308|183218|183307.9|183217.9|183309|183219|183307.9|183217.9|4
1723223520000|2024-08-09 17:12:00|183307.3|183217.3|183303.4|183213.4|183307.3|183217.3|183303.4|183213.4|4
1723223530000|2024-08-09 17:12:10|183304.9|183214.9|183308.3|183218.3|183308.5|183218.5|183304.9|183214.9|7
1723223540000|2024-08-09 17:12:20|183307.3|183217.3|183307|183217|183307.3|183217.3|183306.8|183216.8|3
1723223550000|2024-08-09 17:12:30|183307.1|183217.1|183311|183221|183311.1|183221.1|183307.1|183217.1|5
1723223560000|2024-08-09 17:12:40|183309.9|183219.9|183310.2|183220.2|183310.2|183220.2|183309.9|183219.9|2
1723223570000|2024-08-09 17:12:50|183309.9|183219.9|183308.5|183218.5|183309.9|183219.9|183308.1|183218.1|4
1723223580000|2024-08-09 17:13:00|183307.4|183217.4|183311.8|183221.8|183312|183222|183307.3|183217.3|10
1723223590000|2024-08-09 17:13:10|183310.7|183220.7|183309.1|183219.1|183310.7|183220.7|183309|183219|3
1723223600000|2024-08-09 17:13:20|183310.8|183220.8|183312.2|183222.2|183312.2|183222.2|183310.8|183220.8|2
1723223620000|2024-08-09 17:13:40|183315.7|183225.7|183315.4|183225.4|183315.7|183225.7|183315.4|183225.4|2
1723223630000|2024-08-09 17:13:50|183315.2|183225.2|183316.5|183226.5|183316.7|183226.7|183311.8|183221.8|8
1723223640000|2024-08-09 17:14:00|183311.9|183221.9|183315.6|183225.6|183315.9|183225.9|183311.9|183221.9|4
1723223650000|2024-08-09 17:14:10|183311.7|183221.7|183298.6|183208.6|183311.7|183221.7|183293.2|183203.2|13
1723223660000|2024-08-09 17:14:20|183295.4|183205.4|183300.1|183210.1|183301.2|183211.2|183295.4|183205.4|8
1723223670000|2024-08-09 17:14:30|183300.2|183210.2|183300.8|183210.8|183301|183211|183299.2|183209.2|6
1723223680000|2024-08-09 17:14:40|183297.8|183207.8|183294.3|183204.3|183298.3|183208.3|183294.3|183204.3|6
1723223690000|2024-08-09 17:14:50|183293.4|183203.4|183295.6|183205.6|183295.7|183205.7|183293.2|183203.2|4
1723223700000|2024-08-09 17:15:00|183293.1|183203.1|183293.1|183203.1|183293.1|183203.1|183293.1|183203.1|1
1723223710000|2024-08-09 17:15:10|183292.6|183202.6|183291|183201|183292.6|183202.6|183287.9|183197.9|8
1723223720000|2024-08-09 17:15:20|183293.7|183203.7|183290.4|183200.4|183293.7|183203.7|183290.4|183200.4|3
1723223730000|2024-08-09 17:15:30|183291.2|183201.2|183291.5|183201.5|183294.2|183204.2|183291.2|183201.2|4
1723223740000|2024-08-09 17:15:40|183293|183203|183294|183204|183294|183204|183293|183203|2
1723223750000|2024-08-09 17:15:50|183294.1|183204.1|183293.1|183203.1|183296.1|183206.1|183292.7|183202.7|8
1723223760000|2024-08-09 17:16:00|183295.8|183205.8|183296.1|183206.1|183296.1|183206.1|183295.8|183205.8|2
1723223770000|2024-08-09 17:16:10|183293.1|183203.1|183293.2|183203.2|183293.3|183203.3|183293|183203|4
1723223780000|2024-08-09 17:16:20|183292.5|183202.5|183294.3|183204.3|183294.7|183204.7|183292.5|183202.5|5
1723223790000|2024-08-09 17:16:30|183294.2|183204.2|183290.6|183200.6|183297.3|183207.3|183290.6|183200.6|7
1723223800000|2024-08-09 17:16:40|183292.2|183202.2|183297.1|183207.1|183297.2|183207.2|183292.2|183202.2|12
1723223810000|2024-08-09 17:16:50|183297|183207|183288.5|183198.5|183297|183207|183288.5|183198.5|7
1723223820000|2024-08-09 17:17:00|183288.3|183198.3|183275.8|183185.8|183288.3|183198.3|183275.5|183185.5|10
1723223830000|2024-08-09 17:17:10|183276|183186|183275.9|183185.9|183276|183186|183275.9|183185.9|2
1723223840000|2024-08-09 17:17:20|183283.9|183193.9|183284.9|183194.9|183285.1|183195.1|183283.9|183193.9|4
1723223850000|2024-08-09 17:17:30|183283.9|183193.9|183280.9|183190.9|183283.9|183193.9|183278.8|183188.8|5
1723223860000|2024-08-09 17:17:40|183280.8|183190.8|183280.6|183190.6|183280.8|183190.8|183280.6|183190.6|2
1723223880000|2024-08-09 17:18:00|183280.4|183190.4|183273.7|183183.7|183280.4|183190.4|183273.7|183183.7|8
1723223890000|2024-08-09 17:18:10|183272.7|183182.7|183245.6|183155.6|183272.7|183182.7|183240.7|183150.7|11
1723223900000|2024-08-09 17:18:20|183246|183156|183244.1|183154.1|183246|183156|183242.5|183152.5|14
1723223910000|2024-08-09 17:18:30|183243.3|183153.3|183244.8|183154.8|183244.8|183154.8|183243.1|183153.1|4
1723223920000|2024-08-09 17:18:40|183244.9|183154.9|183244.3|183154.3|183247|183157|183244.3|183154.3|7
1723223930000|2024-08-09 17:18:50|183244.4|183154.4|183250.4|183160.4|183250.4|183160.4|183244.4|183154.4|9
1723223940000|2024-08-09 17:19:00|183250.5|183160.5|183244.5|183154.5|183252.9|183162.9|183244.5|183154.5|8
1723223950000|2024-08-09 17:19:10|183241.4|183151.4|183221.2|183131.2|183241.4|183151.4|183220.2|183130.2|10
1723223960000|2024-08-09 17:19:20|183221.4|183131.4|183230.8|183140.8|183231.3|183141.3|183221.4|183131.4|14
1723223980000|2024-08-09 17:19:40|183230.9|183140.9|183233.6|183143.6|183233.8|183143.8|183230.9|183140.9|6
1723223990000|2024-08-09 17:19:50|183232.8|183142.8|183234.4|183144.4|183241.3|183151.3|183230.1|183140.1|14
1723224000000|2024-08-09 17:20:00|183234.2|183144.2|183232.8|183142.8|183236.7|183146.7|183232.8|183142.8|7
1723224010000|2024-08-09 17:20:10|183230.6|183140.6|183230|183140|183230.6|183140.6|183227.6|183137.6|4
1723224020000|2024-08-09 17:20:20|183230.1|183140.1|183235.4|183145.4|183235.4|183145.4|183230.1|183140.1|5
1723224030000|2024-08-09 17:20:30|183235.6|183145.6|183237.4|183147.4|183237.4|183147.4|183235.4|183145.4|4
1723224040000|2024-08-09 17:20:40|183236.3|183146.3|183235.7|183145.7|183236.3|183146.3|183231.9|183141.9|11
1723224050000|2024-08-09 17:20:50|183237.4|183147.4|183236.4|183146.4|183237.4|183147.4|183236.4|183146.4|3
1723224060000|2024-08-09 17:21:00|183240.7|183150.7|183236.4|183146.4|183240.7|183150.7|183236.4|183146.4|3
1723224070000|2024-08-09 17:21:10|183234.3|183144.3|183232.3|183142.3|183234.3|183144.3|183232.3|183142.3|3
1723224080000|2024-08-09 17:21:20|183232.4|183142.4|183231.3|183141.3|183236.4|183146.4|183231.3|183141.3|12
1723224090000|2024-08-09 17:21:30|183231.4|183141.4|183230.9|183140.9|183233|183143|183230.9|183140.9|5
1723224100000|2024-08-09 17:21:40|183232.6|183142.6|183232.6|183142.6|183232.6|183142.6|183232.6|183142.6|1
1723224110000|2024-08-09 17:21:50|183231.6|183141.6|183231.6|183141.6|183231.6|183141.6|183231.6|183141.6|1
1723224120000|2024-08-09 17:22:00|183231.3|183141.3|183231.3|183141.3|183231.3|183141.3|183231.3|183141.3|1
1723224140000|2024-08-09 17:22:20|183230.4|183140.4|183226.4|183136.4|183230.4|183140.4|183225|183135|6
1723224150000|2024-08-09 17:22:30|183225.3|183135.3|183226|183136|183226.8|183136.8|183225.1|183135.1|6
1723224160000|2024-08-09 17:22:40|183225.3|183135.3|183217.5|183127.5|183225.3|183135.3|183212.4|183122.4|11
1723224170000|2024-08-09 17:22:50|183214.9|183124.9|183213.6|183123.6|183214.9|183124.9|183212.8|183122.8|6
1723224180000|2024-08-09 17:23:00|183215.8|183125.8|183218.1|183128.1|183218.1|183128.1|183215.8|183125.8|5
1723224190000|2024-08-09 17:23:10|183218.2|183128.2|183223.2|183133.2|183223.4|183133.4|183218.2|183128.2|4
1723224200000|2024-08-09 17:23:20|183223|183133|183221.6|183131.6|183223|183133|183221.6|183131.6|2
1723224210000|2024-08-09 17:23:30|183222.7|183132.7|183230.5|183140.5|183230.5|183140.5|183222.7|183132.7|5
1723224220000|2024-08-09 17:23:40|183231.4|183141.4|183235.4|183145.4|183235.4|183145.4|183229.2|183139.2|7
1723224230000|2024-08-09 17:23:50|183236.5|183146.5|183241.4|183151.4|183241.4|183151.4|183236.5|183146.5|4
1723224240000|2024-08-09 17:24:00|183241.6|183151.6|183241.6|183151.6|183241.6|183151.6|183241.6|183151.6|1
1723224250000|2024-08-09 17:24:10|183238.5|183148.5|183238.4|183148.4|183240.6|183150.6|183238.4|183148.4|3
1723224260000|2024-08-09 17:24:20|183237.9|183147.9|183236.1|183146.1|183237.9|183147.9|183236.1|183146.1|5
1723224270000|2024-08-09 17:24:30|183237.1|183147.1|183243.1|183153.1|183243.1|183153.1|183237.1|183147.1|6
1723224280000|2024-08-09 17:24:40|183244|183154|183242.4|183152.4|183244.3|183154.3|183242.4|183152.4|4
1723224290000|2024-08-09 17:24:50|183243.5|183153.5|183245.8|183155.8|183245.9|183155.9|183243.5|183153.5|6
1723224300000|2024-08-09 17:25:00|183245.6|183155.6|183244.3|183154.3|183245.6|183155.6|183244.3|183154.3|3
1723224310000|2024-08-09 17:25:10|183244.1|183154.1|183234.9|183144.9|183244.1|183154.1|183234.7|183144.7|11
1723224320000|2024-08-09 17:25:20|183235|183145|183235.1|183145.1|183235.1|183145.1|183235|183145|2
1723224330000|2024-08-09 17:25:30|183235|183145|183237.3|183147.3|183238.3|183148.3|183235|183145|5
1723224340000|2024-08-09 17:25:40|183238.2|183148.2|183238.3|183148.3|183240.7|183150.7|183238.2|183148.2|4
1723224350000|2024-08-09 17:25:50|183238.2|183148.2|183241.7|183151.7|183242.3|183152.3|183238.2|183148.2|4
1723224360000|2024-08-09 17:26:00|183241.8|183151.8|183241.8|183151.8|183241.8|183151.8|183241.8|183151.8|1
1723224370000|2024-08-09 17:26:10|183240|183150|183240|183150|183240|183150|183240|183150|1
1723224380000|2024-08-09 17:26:20|183240.1|183150.1|183244.4|183154.4|183244.4|183154.4|183240.1|183150.1|2
1723224390000|2024-08-09 17:26:30|183244.3|183154.3|183244.5|183154.5|183244.6|183154.6|183244.3|183154.3|3
1723224400000|2024-08-09 17:26:40|183244.1|183154.1|183240.6|183150.6|183244.1|183154.1|183240.6|183150.6|4
1723224410000|2024-08-09 17:26:50|183240.5|183150.5|183240.5|183150.5|183240.5|183150.5|183240.5|183150.5|1
1723224420000|2024-08-09 17:27:00|183240.8|183150.8|183241.4|183151.4|183246.3|183156.3|183240.8|183150.8|10
1723224430000|2024-08-09 17:27:10|183241.3|183151.3|183241.3|183151.3|183242|183152|183241.3|183151.3|3
1723224440000|2024-08-09 17:27:20|183241.9|183151.9|183241.9|183151.9|183241.9|183151.9|183241.9|183151.9|1
1723224450000|2024-08-09 17:27:30|183242.1|183152.1|183236.4|183146.4|183242.1|183152.1|183236.3|183146.3|6
1723224460000|2024-08-09 17:27:40|183238.9|183148.9|183239.9|183149.9|183240|183150|183238.9|183148.9|3
1723224470000|2024-08-09 17:27:50|183239.8|183149.8|183238.8|183148.8|183240.2|183150.2|183237.1|183147.1|9
1723224480000|2024-08-09 17:28:00|183241.5|183151.5|183239|183149|183242.2|183152.2|183238.9|183148.9|7
1723224490000|2024-08-09 17:28:10|183237.8|183147.8|183229|183139|183237.8|183147.8|183229|183139|6
1723224500000|2024-08-09 17:28:20|183227.7|183137.7|183229.6|183139.6|183229.6|183139.6|183227.3|183137.3|6
1723224510000|2024-08-09 17:28:30|183232|183142|183232.4|183142.4|183234.7|183144.7|183232|183142|4
1723224520000|2024-08-09 17:28:40|183232.3|183142.3|183229.9|183139.9|183232.3|183142.3|183229.9|183139.9|4
1723224530000|2024-08-09 17:28:50|183229.8|183139.8|183230.3|183140.3|183230.3|183140.3|183228.8|183138.8|5
1723224540000|2024-08-09 17:29:00|183230.2|183140.2|183227.9|183137.9|183230.2|183140.2|183227.9|183137.9|5
1723224550000|2024-08-09 17:29:10|183228.6|183138.6|183232.9|183142.9|183232.9|183142.9|183228.6|183138.6|3
1723224560000|2024-08-09 17:29:20|183232.8|183142.8|183232.8|183142.8|183232.8|183142.8|183232.8|183142.8|1
1723224570000|2024-08-09 17:29:30|183230.6|183140.6|183219|183129|183230.6|183140.6|183216.9|183126.9|15
1723224580000|2024-08-09 17:29:40|183216.9|183126.9|183220.2|183130.2|183220.2|183130.2|183216.9|183126.9|6
1723224590000|2024-08-09 17:29:50|183220.3|183130.3|183220.6|183130.6|183221.5|183131.5|183220.3|183130.3|8
1723224600000|2024-08-09 17:30:00|183219.4|183129.4|183193.2|183103.2|183219.4|183129.4|183193.2|183103.2|17
1723224610000|2024-08-09 17:30:10|183193.1|183103.1|183191.5|183101.5|183193.1|183103.1|183191.5|183101.5|4
1723224620000|2024-08-09 17:30:20|183190.5|183100.5|183190.1|183100.1|183190.5|183100.5|183190.1|183100.1|2
1723224630000|2024-08-09 17:30:30|183190.2|183100.2|183200.1|183110.1|183200.1|183110.1|183190.2|183100.2|11
1723224640000|2024-08-09 17:30:40|183198.2|183108.2|183192.7|183102.7|183198.2|183108.2|183192.7|183102.7|5
1723224650000|2024-08-09 17:30:50|183192.2|183102.2|183189|183099|183192.2|183102.2|183189|183099|6
1723224660000|2024-08-09 17:31:00|183189.1|183099.1|183189.1|183099.1|183189.1|183099.1|183187.4|183097.4|6
1723224670000|2024-08-09 17:31:10|183189.7|183099.7|183191.7|183101.7|183192.1|183102.1|183189.7|183099.7|5
1723224680000|2024-08-09 17:31:20|183190.2|183100.2|183190.2|183100.2|183190.2|183100.2|183190.1|183100.1|3
1723224690000|2024-08-09 17:31:30|183190.9|183100.9|183191.3|183101.3|183191.4|183101.4|183190.9|183100.9|3
1723224700000|2024-08-09 17:31:40|183190.9|183100.9|183190.3|183100.3|183190.9|183100.9|183190.3|183100.3|2
1723224710000|2024-08-09 17:31:50|183190.6|183100.6|183193.6|183103.6|183193.6|183103.6|183190.6|183100.6|2
1723224720000|2024-08-09 17:32:00|183194.8|183104.8|183202.1|183112.1|183205.7|183115.7|183194.8|183104.8|11
1723224730000|2024-08-09 17:32:10|183202|183112|183202|183112|183202|183112|183202|183112|1
1723224740000|2024-08-09 17:32:20|183205|183115|183208.1|183118.1|183208.2|183118.2|183205|183115|4
1723224750000|2024-08-09 17:32:30|183208.4|183118.4|183208.4|183118.4|183208.4|183118.4|183208.3|183118.3|3
1723224760000|2024-08-09 17:32:40|183208.5|183118.5|183208.9|183118.9|183210.7|183120.7|183208.5|183118.5|10
1723224770000|2024-08-09 17:32:50|183209.3|183119.3|183209.2|183119.2|183209.3|183119.3|183209.2|183119.2|2
1723224780000|2024-08-09 17:33:00|183207.6|183117.6|183205.4|183115.4|183207.7|183117.7|183205.4|183115.4|5
1723224790000|2024-08-09 17:33:10|183204.6|183114.6|183199.8|183109.8|183204.6|183114.6|183199.6|183109.6|5
1723224800000|2024-08-09 17:33:20|183199.3|183109.3|183200|183110|183201.5|183111.5|183199.3|183109.3|4
1723224810000|2024-08-09 17:33:30|183199.9|183109.9|183199.9|183109.9|183199.9|183109.9|183199.9|183109.9|1
1723224820000|2024-08-09 17:33:40|183200.3|183110.3|183195.1|183105.1|183200.3|183110.3|183195.1|183105.1|4
1723224830000|2024-08-09 17:33:50|183197.1|183107.1|183198.6|183108.6|183198.6|183108.6|183197.1|183107.1|4
1723224840000|2024-08-09 17:34:00|183194.1|183104.1|183198.5|183108.5|183198.5|183108.5|183194.1|183104.1|5
1723224850000|2024-08-09 17:34:10|183198.9|183108.9|183199|183109|183199|183109|183198.9|183108.9|2
1723224860000|2024-08-09 17:34:20|183197.9|183107.9|183195.1|183105.1|183197.9|183107.9|183195|183105|5
1723224870000|2024-08-09 17:34:30|183195.2|183105.2|183194.7|183104.7|183195.2|183105.2|183194.7|183104.7|2
1723224880000|2024-08-09 17:34:40|183193|183103|183193|183103|183193|183103|183193|183103|1
1723224890000|2024-08-09 17:34:50|183194.7|183104.7|183197.8|183107.8|183198.1|183108.1|183194.7|183104.7|5
1723224900000|2024-08-09 17:35:00|183197.6|183107.6|183199.1|183109.1|183199.1|183109.1|183197.6|183107.6|3
1723224910000|2024-08-09 17:35:10|183198.3|183108.3|183195|183105|183198.3|183108.3|183194.7|183104.7|4
1723224920000|2024-08-09 17:35:20|183195.1|183105.1|183195.1|183105.1|183195.1|183105.1|183195.1|183105.1|1
1723224930000|2024-08-09 17:35:30|183195|183105|183193.1|183103.1|183195|183105|183192.9|183102.9|3
1723224940000|2024-08-09 17:35:40|183192.9|183102.9|183192.7|183102.7|183192.9|183102.9|183192.7|183102.7|2
1723224950000|2024-08-09 17:35:50|183192.9|183102.9|183194.8|183104.8|183194.8|183104.8|183191.9|183101.9|8
1723224960000|2024-08-09 17:36:00|183195|183105|183195.5|183105.5|183195.5|183105.5|183195|183105|2
1723224970000|2024-08-09 17:36:10|183196.5|183106.5|183196.2|183106.2|183196.5|183106.5|183196.2|183106.2|3
1723224980000|2024-08-09 17:36:20|183196.1|183106.1|183200.5|183110.5|183200.5|183110.5|183196.1|183106.1|6
1723224990000|2024-08-09 17:36:30|183202.2|183112.2|183201.2|183111.2|183202.2|183112.2|183200.9|183110.9|4
1723225000000|2024-08-09 17:36:40|183201.4|183111.4|183200.8|183110.8|183201.5|183111.5|183200.8|183110.8|3
1723225010000|2024-08-09 17:36:50|183200.3|183110.3|183200.3|183110.3|183200.3|183110.3|183200.3|183110.3|1
1723225030000|2024-08-09 17:37:10|183199.4|183109.4|183196.8|183106.8|183199.4|183109.4|183196.8|183106.8|2
1723225040000|2024-08-09 17:37:20|183196.3|183106.3|183196.4|183106.4|183196.4|183106.4|183196.3|183106.3|2
1723225050000|2024-08-09 17:37:30|183197.1|183107.1|183197.1|183107.1|183197.1|183107.1|183197.1|183107.1|1
1723225060000|2024-08-09 17:37:40|183197.4|183107.4|183195.8|183105.8|183197.4|183107.4|183195.8|183105.8|3
1723225070000|2024-08-09 17:37:50|183194.4|183104.4|183193.1|183103.1|183194.4|183104.4|183191|183101|6
1723225080000|2024-08-09 17:38:00|183193.2|183103.2|183185.5|183095.5|183193.2|183103.2|183185.3|183095.3|6
1723225090000|2024-08-09 17:38:10|183185.6|183095.6|183185.9|183095.9|183186.9|183096.9|183185.6|183095.6|5
1723225100000|2024-08-09 17:38:20|183186.2|183096.2|183186.2|183096.2|183186.2|183096.2|183186.2|183096.2|1
1723225110000|2024-08-09 17:38:30|183185.6|183095.6|183185.8|183095.8|183185.8|183095.8|183185.6|183095.6|2
1723225120000|2024-08-09 17:38:40|183185.4|183095.4|183181.7|183091.7|183185.4|183095.4|183181.7|183091.7|2
1723225130000|2024-08-09 17:38:50|183182.9|183092.9|183190.2|183100.2|183190.2|183100.2|183182.9|183092.9|7
1723225160000|2024-08-09 17:39:20|183190.3|183100.3|183187.2|183097.2|183190.3|183100.3|183187.2|183097.2|5
1723225170000|2024-08-09 17:39:30|183187.3|183097.3|183194.5|183104.5|183199.2|183109.2|183187.3|183097.3|7
1723225180000|2024-08-09 17:39:40|183193.5|183103.5|183193.5|183103.5|183193.5|183103.5|183193.3|183103.3|5
1723225190000|2024-08-09 17:39:50|183193.7|183103.7|183193.1|183103.1|183193.7|183103.7|183193.1|183103.1|2
1723225200000|2024-08-09 17:40:00|183192.1|183102.1|183192.1|183102.1|183192.1|183102.1|183192.1|183102.1|1
1723225210000|2024-08-09 17:40:10|183192.3|183102.3|183195.8|183105.8|183196.1|183106.1|183192.3|183102.3|4
1723225220000|2024-08-09 17:40:20|183195.6|183105.6|183196.5|183106.5|183196.5|183106.5|183195.6|183105.6|2
1723225230000|2024-08-09 17:40:30|183195.3|183105.3|183193.9|183103.9|183195.3|183105.3|183193.1|183103.1|4
1723225250000|2024-08-09 17:40:50|183194.8|183104.8|183194.9|183104.9|183194.9|183104.9|183194.8|183104.8|2
1723225260000|2024-08-09 17:41:00|183195|183105|183201.2|183111.2|183201.2|183111.2|183195|183105|6
1723225270000|2024-08-09 17:41:10|183201.4|183111.4|183202.6|183112.6|183202.6|183112.6|183201.4|183111.4|2
1723225280000|2024-08-09 17:41:20|183203.9|183113.9|183217.8|183127.8|183217.8|183127.8|183203.9|183113.9|8
1723225290000|2024-08-09 17:41:30|183218.8|183128.8|183222.5|183132.5|183222.7|183132.7|183218.8|183128.8|3
1723225300000|2024-08-09 17:41:40|183224.5|183134.5|183218.6|183128.6|183225.4|183135.4|183218.6|183128.6|7
1723225310000|2024-08-09 17:41:50|183219.6|183129.6|183221.7|183131.7|183224.3|183134.3|183219.6|183129.6|5
1723225320000|2024-08-09 17:42:00|183223.6|183133.6|183222.5|183132.5|183223.6|183133.6|183222.5|183132.5|3
1723225330000|2024-08-09 17:42:10|183224.2|183134.2|183225.8|183135.8|183225.8|183135.8|183224.2|183134.2|4
1723225340000|2024-08-09 17:42:20|183226.4|183136.4|183227.3|183137.3|183232.5|183142.5|183226.4|183136.4|9
1723225350000|2024-08-09 17:42:30|183228.4|183138.4|183230.2|183140.2|183230.3|183140.3|183228.4|183138.4|4
1723225360000|2024-08-09 17:42:40|183230|183140|183230.8|183140.8|183234|183144|183229.4|183139.4|8
1723225370000|2024-08-09 17:42:50|183228.4|183138.4|183228.4|183138.4|183228.4|183138.4|183228.4|183138.4|1
1723225380000|2024-08-09 17:43:00|183230.8|183140.8|183230.8|183140.8|183230.8|183140.8|183230.8|183140.8|1
1723225390000|2024-08-09 17:43:10|183229.5|183139.5|183229.9|183139.9|183229.9|183139.9|183227|183137|4
1723225410000|2024-08-09 17:43:30|183229.7|183139.7|183226.9|183136.9|183229.7|183139.7|183226.9|183136.9|4
1723225420000|2024-08-09 17:43:40|183226.8|183136.8|183226.7|183136.7|183229.4|183139.4|183225.5|183135.5|15
1723225430000|2024-08-09 17:43:50|183227.9|183137.9|183228|183138|183229.6|183139.6|183227.9|183137.9|7
1723225440000|2024-08-09 17:44:00|183227.9|183137.9|183227.9|183137.9|183227.9|183137.9|183227.9|183137.9|1
1723225450000|2024-08-09 17:44:10|183224.1|183134.1|183226|183136|183226.2|183136.2|183221.9|183131.9|6
1723225460000|2024-08-09 17:44:20|183227.1|183137.1|183217.2|183127.2|183227.2|183137.2|183216|183126|12
1723225470000|2024-08-09 17:44:30|183217.3|183127.3|183217.9|183127.9|183217.9|183127.9|183217.3|183127.3|2
1723225480000|2024-08-09 17:44:40|183218.1|183128.1|183211.2|183121.2|183218.1|183128.1|183210.8|183120.8|9
1723225500000|2024-08-09 17:45:00|183211|183121|183210.8|183120.8|183211|183121|183210.8|183120.8|2
1723225510000|2024-08-09 17:45:10|183210|183120|183214.4|183124.4|183214.7|183124.7|183210|183120|7
1723225520000|2024-08-09 17:45:20|183214.5|183124.5|183214.5|183124.5|183214.5|183124.5|183214.5|183124.5|1
1723225530000|2024-08-09 17:45:30|183214.6|183124.6|183215.6|183125.6|183215.6|183125.6|183214.6|183124.6|2
1723225540000|2024-08-09 17:45:40|183212.4|183122.4|183214|183124|183214|183124|183212.3|183122.3|4
1723225560000|2024-08-09 17:46:00|183215.5|183125.5|183216.3|183126.3|183217.5|183127.5|183215.5|183125.5|5
1723225570000|2024-08-09 17:46:10|183217.2|183127.2|183216.9|183126.9|183217.2|183127.2|183216.9|183126.9|3
1723225580000|2024-08-09 17:46:20|183216.8|183126.8|183216.7|183126.7|183216.8|183126.8|183216.7|183126.7|2
1723225590000|2024-08-09 17:46:30|183216.1|183126.1|183216.1|183126.1|183216.1|183126.1|183216.1|183126.1|1
1723225620000|2024-08-09 17:47:00|183216.3|183126.3|183216.3|183126.3|183216.3|183126.3|183216.3|183126.3|1
1723225630000|2024-08-09 17:47:10|183215.2|183125.2|183212|183122|183215.2|183125.2|183212|183122|7
1723225640000|2024-08-09 17:47:20|183211.8|183121.8|183208.8|183118.8|183211.8|183121.8|183206.8|183116.8|5
1723225650000|2024-08-09 17:47:30|183209.1|183119.1|183212|183122|183212|183122|183209.1|183119.1|4
1723225660000|2024-08-09 17:47:40|183210.9|183120.9|183209.8|183119.8|183210.9|183120.9|183209.8|183119.8|2
1723225670000|2024-08-09 17:47:50|183208.7|183118.7|183206|183116|183208.7|183118.7|183206|183116|7
1723225680000|2024-08-09 17:48:00|183206.7|183116.7|183208.2|183118.2|183208.2|183118.2|183206.3|183116.3|3
1723225690000|2024-08-09 17:48:10|183208.3|183118.3|183211.1|183121.1|183211.1|183121.1|183208.3|183118.3|3
1723225700000|2024-08-09 17:48:20|183212.1|183122.1|183212.3|183122.3|183212.3|183122.3|183212.1|183122.1|2
1723225710000|2024-08-09 17:48:30|183211.2|183121.2|183215.7|183125.7|183215.7|183125.7|183211.2|183121.2|2
1723225720000|2024-08-09 17:48:40|183216.9|183126.9|183217.8|183127.8|183218|183128|183216.9|183126.9|3
1723225730000|2024-08-09 17:48:50|183217.7|183127.7|183216.5|183126.5|183217.7|183127.7|183216.5|183126.5|5
1723225740000|2024-08-09 17:49:00|183216.4|183126.4|183214.8|183124.8|183216.4|183126.4|183213.9|183123.9|3
1723225750000|2024-08-09 17:49:10|183211.6|183121.6|183208.6|183118.6|183212.2|183122.2|183208.6|183118.6|8
1723225770000|2024-08-09 17:49:30|183209.7|183119.7|183211.2|183121.2|183214.9|183124.9|183209.7|183119.7|7
1723225780000|2024-08-09 17:49:40|183213.2|183123.2|183212.8|183122.8|183215.1|183125.1|183212.8|183122.8|5
1723225790000|2024-08-09 17:49:50|183212.7|183122.7|183211.9|183121.9|183214.6|183124.6|183210.1|183120.1|7
1723225810000|2024-08-09 17:50:10|183213|183123|183218.5|183128.5|183220.7|183130.7|183213|183123|7
1723225820000|2024-08-09 17:50:20|183219.6|183129.6|183219.6|183129.6|183219.6|183129.6|183219.6|183129.6|1
1723225840000|2024-08-09 17:50:40|183217|183127|183214.3|183124.3|183217|183127|183213.8|183123.8|5
1723225850000|2024-08-09 17:50:50|183218.5|183128.5|183226.4|183136.4|183230.5|183140.5|183216.2|183126.2|9
1723225860000|2024-08-09 17:51:00|183227.2|183137.2|183227.4|183137.4|183227.4|183137.4|183226.5|183136.5|4
1723225870000|2024-08-09 17:51:10|183235.2|183145.2|183231.8|183141.8|183235.2|183145.2|183231.8|183141.8|4
1723225880000|2024-08-09 17:51:20|183230.5|183140.5|183221.4|183131.4|183230.5|183140.5|183220.5|183130.5|13
1723225890000|2024-08-09 17:51:30|183221.3|183131.3|183218.2|183128.2|183221.3|183131.3|183218.2|183128.2|6
1723225900000|2024-08-09 17:51:40|183218.1|183128.1|183217|183127|183218.1|183128.1|183217|183127|2
1723225910000|2024-08-09 17:51:50|183215.3|183125.3|183215.3|183125.3|183215.3|183125.3|183215.3|183125.3|1
1723225920000|2024-08-09 17:52:00|183215|183125|183215.3|183125.3|183215.3|183125.3|183215|183125|2
1723225930000|2024-08-09 17:52:10|183215.1|183125.1|183215.3|183125.3|183215.3|183125.3|183213.7|183123.7|5
1723225950000|2024-08-09 17:52:30|183216.2|183126.2|183216.2|183126.2|183216.2|183126.2|183216.2|183126.2|1
1723225960000|2024-08-09 17:52:40|183215.6|183125.6|183214.5|183124.5|183215.6|183125.6|183214.5|183124.5|3
1723225970000|2024-08-09 17:52:50|183212.6|183122.6|183215.2|183125.2|183215.2|183125.2|183212.6|183122.6|5
1723225980000|2024-08-09 17:53:00|183215.3|183125.3|183217.2|183127.2|183219.9|183129.9|183213.7|183123.7|11
1723225990000|2024-08-09 17:53:10|183217.8|183127.8|183216.5|183126.5|183217.8|183127.8|183216.4|183126.4|4
1723226000000|2024-08-09 17:53:20|183216.6|183126.6|183216.5|183126.5|183216.7|183126.7|183215.5|183125.5|4
1723226010000|2024-08-09 17:53:30|183215.7|183125.7|183218.9|183128.9|183218.9|183128.9|183215.7|183125.7|3
1723226020000|2024-08-09 17:53:40|183218.1|183128.1|183223.3|183133.3|183223.3|183133.3|183218.1|183128.1|6
1723226030000|2024-08-09 17:53:50|183225.4|183135.4|183227|183137|183227|183137|183223|183133|8
1723226040000|2024-08-09 17:54:00|183227.1|183137.1|183234.3|183144.3|183234.3|183144.3|183227.1|183137.1|4
1723226050000|2024-08-09 17:54:10|183235.5|183145.5|183244|183154|183246.4|183156.4|183235.2|183145.2|13
1723226060000|2024-08-09 17:54:20|183243|183153|183253|183163|183253|183163|183243|183153|7
1723226070000|2024-08-09 17:54:30|183253.1|183163.1|183253.1|183163.1|183253.1|183163.1|183253.1|183163.1|1
1723226080000|2024-08-09 17:54:40|183251.9|183161.9|183250.8|183160.8|183251.9|183161.9|183250.6|183160.6|6
1723226090000|2024-08-09 17:54:50|183250.6|183160.6|183251.5|183161.5|183251.5|183161.5|183247.4|183157.4|6
1723226100000|2024-08-09 17:55:00|183248.4|183158.4|183248.6|183158.6|183248.6|183158.6|183248.4|183158.4|2
1723226110000|2024-08-09 17:55:10|183249.8|183159.8|183250.4|183160.4|183250.4|183160.4|183249.5|183159.5|4
1723226120000|2024-08-09 17:55:20|183253.9|183163.9|183251.9|183161.9|183253.9|183163.9|183251.9|183161.9|2
1723226130000|2024-08-09 17:55:30|183252.2|183162.2|183252.2|183162.2|183252.2|183162.2|183252.2|183162.2|1
1723226160000|2024-08-09 17:56:00|183255.1|183165.1|183252.4|183162.4|183255.1|183165.1|183252.4|183162.4|2
1723226170000|2024-08-09 17:56:10|183253|183163|183248.2|183158.2|183254|183164|183248.2|183158.2|8
1723226180000|2024-08-09 17:56:20|183243|183153|183245.7|183155.7|183248|183158|183243|183153|8
1723226190000|2024-08-09 17:56:30|183245.8|183155.8|183246.4|183156.4|183248|183158|183245.8|183155.8|5
1723226200000|2024-08-09 17:56:40|183245.4|183155.4|183242.5|183152.5|183245.4|183155.4|183242.5|183152.5|3
1723226210000|2024-08-09 17:56:50|183244|183154|183241.1|183151.1|183244.1|183154.1|183241.1|183151.1|6
1723226220000|2024-08-09 17:57:00|183242.3|183152.3|183245.5|183155.5|183245.5|183155.5|183242.3|183152.3|5
1723226230000|2024-08-09 17:57:10|183244.3|183154.3|183250.3|183160.3|183250.4|183160.4|183243.4|183153.4|5
1723226240000|2024-08-09 17:57:20|183250.2|183160.2|183255.5|183165.5|183255.5|183165.5|183250.2|183160.2|4
1723226250000|2024-08-09 17:57:30|183254.5|183164.5|183250.2|183160.2|183254.5|183164.5|183249.7|183159.7|6
1723226260000|2024-08-09 17:57:40|183253.2|183163.2|183251.8|183161.8|183253.2|183163.2|183251.8|183161.8|2
1723226270000|2024-08-09 17:57:50|183252.4|183162.4|183252.4|183162.4|183252.4|183162.4|183252.4|183162.4|1
1723226280000|2024-08-09 17:58:00|183251.5|183161.5|183246.7|183156.7|183251.5|183161.5|183246.7|183156.7|6
1723226290000|2024-08-09 17:58:10|183246.8|183156.8|183246.2|183156.2|183246.8|183156.8|183246.2|183156.2|4
1723226300000|2024-08-09 17:58:20|183245.4|183155.4|183245.8|183155.8|183245.8|183155.8|183245.3|183155.3|6
1723226310000|2024-08-09 17:58:30|183246|183156|183246.2|183156.2|183246.2|183156.2|183246|183156|2
1723226320000|2024-08-09 17:58:40|183249.1|183159.1|183249.1|183159.1|183249.1|183159.1|183249.1|183159.1|1
1723226330000|2024-08-09 17:58:50|183249.3|183159.3|183249.4|183159.4|183249.4|183159.4|183249.3|183159.3|2
1723226340000|2024-08-09 17:59:00|183250.8|183160.8|183249.6|183159.6|183250.8|183160.8|183249.4|183159.4|6
1723226370000|2024-08-09 17:59:30|183251.3|183161.3|183247.5|183157.5|183251.3|183161.3|183245|183155|5
1723226380000|2024-08-09 17:59:40|183245.2|183155.2|183245.6|183155.6|183247.9|183157.9|183245.2|183155.2|7
1723226390000|2024-08-09 17:59:50|183245.8|183155.8|183260.9|183170.9|183263.2|183173.2|183245.8|183155.8|6
1723226400000|2024-08-09 18:00:00|183261.3|183171.3|183257.9|183167.9|183261.5|183171.5|183257|183167|6
1723226410000|2024-08-09 18:00:10|183258.8|183168.8|183258.4|183168.4|183258.8|183168.8|183258.4|183168.4|4
1723226420000|2024-08-09 18:00:20|183258.9|183168.9|183259.7|183169.7|183259.9|183169.9|183258.9|183168.9|6
1723226430000|2024-08-09 18:00:30|183260.8|183170.8|183262.9|183172.9|183262.9|183172.9|183260.8|183170.8|3
1723226450000|2024-08-09 18:00:50|183263.7|183173.7|183261.1|183171.1|183263.7|183173.7|183261.1|183171.1|2
1723226460000|2024-08-09 18:01:00|183260.8|183170.8|183258.5|183168.5|183260.8|183170.8|183258.5|183168.5|5
1723226480000|2024-08-09 18:01:20|183260.2|183170.2|183260.2|183170.2|183260.2|183170.2|183260.2|183170.2|1
1723226490000|2024-08-09 18:01:30|183261.5|183171.5|183255.8|183165.8|183261.5|183171.5|183255.6|183165.6|9
1723226500000|2024-08-09 18:01:40|183255.7|183165.7|183246.2|183156.2|183255.7|183165.7|183246.2|183156.2|10
1723226510000|2024-08-09 18:01:50|183244.5|183154.5|183239.9|183149.9|183244.5|183154.5|183239.9|183149.9|2
1723226520000|2024-08-09 18:02:00|183240|183150|183244.5|183154.5|183244.5|183154.5|183240|183150|3
1723226530000|2024-08-09 18:02:10|183245.8|183155.8|183245.9|183155.9|183245.9|183155.9|183245.8|183155.8|2
1723226540000|2024-08-09 18:02:20|183243.7|183153.7|183242.1|183152.1|183243.7|183153.7|183242.1|183152.1|2
1723226550000|2024-08-09 18:02:30|183244.2|183154.2|183246.1|183156.1|183246.2|183156.2|183244.2|183154.2|3
1723226560000|2024-08-09 18:02:40|183246|183156|183243.8|183153.8|183246|183156|183243.8|183153.8|4
1723226570000|2024-08-09 18:02:50|183244.1|183154.1|183244.1|183154.1|183244.1|183154.1|183244.1|183154.1|1
1723226580000|2024-08-09 18:03:00|183244|183154|183244.8|183154.8|183246.7|183156.7|183244|183154|6
1723226590000|2024-08-09 18:03:10|183244.9|183154.9|183244.8|183154.8|183247|183157|183244.6|183154.6|5
1723226600000|2024-08-09 18:03:20|183244.4|183154.4|183235.3|183145.3|183244.4|183154.4|183235.3|183145.3|5
1723226610000|2024-08-09 18:03:30|183236.3|183146.3|183237.5|183147.5|183237.5|183147.5|183236.3|183146.3|2
1723226620000|2024-08-09 18:03:40|183238.6|183148.6|183238.2|183148.2|183238.6|183148.6|183238.2|183148.2|4
1723226630000|2024-08-09 18:03:50|183238.8|183148.8|183235.7|183145.7|183238.8|183148.8|183235.5|183145.5|7
1723226640000|2024-08-09 18:04:00|183235.9|183145.9|183240.6|183150.6|183240.6|183150.6|183235.9|183145.9|9
1723226650000|2024-08-09 18:04:10|183239.4|183149.4|183239.4|183149.4|183239.4|183149.4|183239.4|183149.4|1
1723226660000|2024-08-09 18:04:20|183238.7|183148.7|183237.9|183147.9|183238.7|183148.7|183237.9|183147.9|2
1723226670000|2024-08-09 18:04:30|183237.8|183147.8|183237.6|183147.6|183237.8|183147.8|183237.6|183147.6|2
1723226680000|2024-08-09 18:04:40|183236.2|183146.2|183236.2|183146.2|183236.2|183146.2|183236|183146|3
1723226690000|2024-08-09 18:04:50|183236.1|183146.1|183238.6|183148.6|183238.6|183148.6|183236.1|183146.1|3
1723226700000|2024-08-09 18:05:00|183238.8|183148.8|183245.8|183155.8|183246.1|183156.1|183238.8|183148.8|6
1723226710000|2024-08-09 18:05:10|183245.7|183155.7|183238.1|183148.1|183245.7|183155.7|183238.1|183148.1|6
1723226720000|2024-08-09 18:05:20|183237.9|183147.9|183238|183148|183240.4|183150.4|183237.9|183147.9|3
1723226730000|2024-08-09 18:05:30|183236.4|183146.4|183236.1|183146.1|183236.4|183146.4|183236.1|183146.1|3
1723226740000|2024-08-09 18:05:40|183236.8|183146.8|183240.8|183150.8|183240.8|183150.8|183236.6|183146.6|3
1723226750000|2024-08-09 18:05:50|183240.9|183150.9|183243.7|183153.7|183244.2|183154.2|183240.9|183150.9|6
1723226760000|2024-08-09 18:06:00|183243.6|183153.6|183243.6|183153.6|183243.6|183153.6|183243.6|183153.6|1
1723226770000|2024-08-09 18:06:10|183243.5|183153.5|183243.3|183153.3|183243.5|183153.5|183243.3|183153.3|2
1723226780000|2024-08-09 18:06:20|183242.7|183152.7|183243.1|183153.1|183243.1|183153.1|183242.7|183152.7|3
1723226800000|2024-08-09 18:06:40|183241.5|183151.5|183235.9|183145.9|183241.5|183151.5|183235.9|183145.9|5
1723226810000|2024-08-09 18:06:50|183233.7|183143.7|183237.5|183147.5|183237.5|183147.5|183233.6|183143.6|4
1723226830000|2024-08-09 18:07:10|183229.1|183139.1|183233.6|183143.6|183234|183144|183229.1|183139.1|5
1723226840000|2024-08-09 18:07:20|183233.8|183143.8|183247.1|183117.1|183247.3|183143.8|183230.8|183117.1|5
1723226850000|2024-08-09 18:07:30|183247|183117|183246.3|183116.3|183247|183117|183246.3|183116.3|4
1723226860000|2024-08-09 18:07:40|183244.7|183114.7|183243.5|183113.5|183244.7|183114.7|183243.5|183113.5|2
1723226870000|2024-08-09 18:07:50|183241.2|183111.2|183241.2|183111.2|183241.2|183111.2|183241.2|183111.2|1
1723226880000|2024-08-09 18:08:00|183239.4|183109.4|183236.7|183106.7|183239.4|183109.4|183236.7|183106.7|4
1723226900000|2024-08-09 18:08:20|183237|183107|183244.9|183114.9|183245|183115|183237|183107|7
1723226910000|2024-08-09 18:08:30|183244.8|183114.8|183243.6|183113.6|183244.8|183114.8|183242.8|183112.8|4
1723226920000|2024-08-09 18:08:40|183243.8|183113.8|183243.8|183113.8|183243.8|183113.8|183243.8|183113.8|1
1723226930000|2024-08-09 18:08:50|183241|183111|183241.2|183111.2|183241.2|183111.2|183241|183111|2
1723226940000|2024-08-09 18:09:00|183240.4|183110.4|183242.6|183112.6|183242.6|183112.6|183240.4|183110.4|4
1723226950000|2024-08-09 18:09:10|183244.8|183114.8|183244.8|183114.8|183244.8|183114.8|183244.8|183114.8|1
1723226970000|2024-08-09 18:09:30|183244.9|183114.9|183249.6|183119.6|183249.6|183119.6|183244.9|183114.9|4
1723226980000|2024-08-09 18:09:40|183250.1|183120.1|183244|183114|183250.1|183120.1|183244|183114|7
1723226990000|2024-08-09 18:09:50|183244.1|183114.1|183245|183115|183245|183115|183244.1|183114.1|4
1723227010000|2024-08-09 18:10:10|183246.1|183116.1|183247.4|183117.4|183248.4|183118.4|183246|183116|8
1723227020000|2024-08-09 18:10:20|183248.2|183118.2|183253.4|183123.4|183253.4|183123.4|183248.2|183118.2|5
1723227030000|2024-08-09 18:10:30|183253.5|183123.5|183261.2|183131.2|183261.2|183131.2|183253.5|183123.5|5
1723227040000|2024-08-09 18:10:40|183261.3|183131.3|183265.4|183135.4|183265.4|183135.4|183261.3|183131.3|5
1723227050000|2024-08-09 18:10:50|183265.5|183135.5|183264.8|183134.8|183266.6|183136.6|183264.8|183134.8|8
1723227060000|2024-08-09 18:11:00|183260.5|183130.5|183271.9|183141.9|183272.5|183142.5|183260.3|183130.3|6
1723227070000|2024-08-09 18:11:10|183271.2|183141.2|183267.3|183137.3|183271.2|183141.2|183266.1|183136.1|3
1723227080000|2024-08-09 18:11:20|183266.2|183136.2|183277|183147|183277.6|183147.6|183261.3|183131.3|12
1723227090000|2024-08-09 18:11:30|183273.4|183143.4|183278.8|183148.8|183279|183149|183273.4|183143.4|10
1723227100000|2024-08-09 18:11:40|183278.6|183148.6|183278.4|183148.4|183278.6|183148.6|183278.4|183148.4|2
1723227110000|2024-08-09 18:11:50|183279.3|183149.3|183311|183181|183311|183181|183279.3|183149.3|15
1723227120000|2024-08-09 18:12:00|183309.2|183179.2|183305.7|183175.7|183309.2|183179.2|183305.7|183175.7|4
1723227130000|2024-08-09 18:12:10|183308.5|183178.5|183302.7|183172.7|183308.5|183178.5|183302.7|183172.7|4
1723227140000|2024-08-09 18:12:20|183302.8|183172.8|183302.7|183172.7|183302.8|183172.8|183302.7|183172.7|2
1723227150000|2024-08-09 18:12:30|183298.3|183168.3|183296.3|183166.3|183298.3|183168.3|183296.3|183166.3|4
1723227160000|2024-08-09 18:12:40|183297.6|183167.6|183301.4|183171.4|183304.8|183174.8|183297.6|183167.6|8
1723227170000|2024-08-09 18:12:50|183301.3|183171.3|183301.8|183171.8|183301.8|183171.8|183301.3|183171.3|2
1723227180000|2024-08-09 18:13:00|183300.3|183170.3|183297.3|183167.3|183300.3|183170.3|183297.3|183167.3|5
1723227190000|2024-08-09 18:13:10|183297.2|183167.2|183292.6|183162.6|183297.2|183167.2|183292.6|183162.6|5
1723227200000|2024-08-09 18:13:20|183292.4|183162.4|183286.3|183156.3|183292.4|183162.4|183286.3|183156.3|5
1723227210000|2024-08-09 18:13:30|183288.2|183158.2|183288.2|183158.2|183288.2|183158.2|183288.2|183158.2|1
1723227220000|2024-08-09 18:13:40|183290.6|183160.6|183290.7|183160.7|183290.7|183160.7|183290.6|183160.6|2
1723227230000|2024-08-09 18:13:50|183288.5|183158.5|183288.3|183158.3|183289.6|183159.6|183288.3|183158.3|4
1723227240000|2024-08-09 18:14:00|183288.2|183158.2|183283.3|183153.3|183288.2|183158.2|183277|183147|7
1723227250000|2024-08-09 18:14:10|183286.3|183156.3|183285.5|183155.5|183287.9|183157.9|183281.7|183151.7|10
1723227260000|2024-08-09 18:14:20|183285.6|183155.6|183283.9|183153.9|183285.6|183155.6|183283.9|183153.9|3
1723227290000|2024-08-09 18:14:50|183282.5|183152.5|183281|183151|183282.5|183152.5|183281|183151|4
1723227300000|2024-08-09 18:15:00|183281.9|183151.9|183277.5|183147.5|183282.1|183152.1|183277.5|183147.5|5
1723227310000|2024-08-09 18:15:10|183277.3|183147.3|183278.1|183148.1|183279.5|183149.5|183277.3|183147.3|3
1723227320000|2024-08-09 18:15:20|183278.6|183148.6|183281.2|183151.2|183281.2|183151.2|183278.6|183148.6|3
1723227330000|2024-08-09 18:15:30|183280.3|183150.3|183280.1|183150.1|183280.3|183150.3|183280.1|183150.1|2
1723227340000|2024-08-09 18:15:40|183280.3|183150.3|183280.3|183150.3|183281.8|183151.8|183280.3|183150.3|6
1723227350000|2024-08-09 18:15:50|183280.9|183150.9|183281.1|183151.1|183281.1|183151.1|183280.9|183150.9|2
1723227360000|2024-08-09 18:16:00|183280|183150|183287.2|183157.2|183287.2|183157.2|183280|183150|4
1723227370000|2024-08-09 18:16:10|183287.1|183157.1|183286.9|183156.9|183287.1|183157.1|183286.9|183156.9|2
1723227390000|2024-08-09 18:16:30|183288.1|183158.1|183287.4|183157.4|183289.3|183159.3|183287.4|183157.4|3
1723227400000|2024-08-09 18:16:40|183286|183156|183282|183152|183286|183156|183281.5|183151.5|8
1723227410000|2024-08-09 18:16:50|183281.1|183151.1|183281|183151|183281.1|183151.1|183281|183151|2
1723227420000|2024-08-09 18:17:00|183282.6|183152.6|183282.6|183152.6|183282.6|183152.6|183282.6|183152.6|1
1723227430000|2024-08-09 18:17:10|183285|183155|183288.3|183158.3|183288.4|183158.4|183285|183155|4
1723227440000|2024-08-09 18:17:20|183288.4|183158.4|183288.4|183158.4|183288.4|183158.4|183288.4|183158.4|1
1723227450000|2024-08-09 18:17:30|183285.9|183155.9|183283.2|183153.2|183285.9|183155.9|183283.1|183153.1|7
1723227460000|2024-08-09 18:17:40|183283.3|183153.3|183285.6|183155.6|183285.6|183155.6|183283.3|183153.3|5
1723227470000|2024-08-09 18:17:50|183285.4|183155.4|183283.6|183153.6|183285.4|183155.4|183283.6|183153.6|9
1723227480000|2024-08-09 18:18:00|183282.3|183152.3|183282.6|183152.6|183284.8|183154.8|183282.3|183152.3|3
1723227490000|2024-08-09 18:18:10|183284.2|183154.2|183286.1|183156.1|183287.6|183157.6|183284.2|183154.2|8
1723227500000|2024-08-09 18:18:20|183287.8|183157.8|183287.8|183157.8|183287.8|183157.8|183287.8|183157.8|1
1723227530000|2024-08-09 18:18:50|183287.3|183157.3|183284.4|183154.4|183287.3|183157.3|183284.4|183154.4|10
1723227540000|2024-08-09 18:19:00|183284.9|183154.9|183287.9|183157.9|183294.3|183164.3|183284.9|183154.9|9
1723227550000|2024-08-09 18:19:10|183288.1|183158.1|183289.2|183159.2|183289.2|183159.2|183288.1|183158.1|5
1723227560000|2024-08-09 18:19:20|183291.4|183161.4|183292.3|183162.3|183292.3|183162.3|183291.4|183161.4|3
1723227570000|2024-08-09 18:19:30|183293.4|183163.4|183293.3|183163.3|183293.4|183163.4|183293.3|183163.3|2
1723227580000|2024-08-09 18:19:40|183292.2|183162.2|183288.6|183158.6|183292.2|183162.2|183288.6|183158.6|4
1723227590000|2024-08-09 18:19:50|183287.4|183157.4|183285.9|183155.9|183287.4|183157.4|183285.9|183155.9|4
1723227600000|2024-08-09 18:20:00|183285.4|183155.4|183285.4|183155.4|183285.4|183155.4|183285.4|183155.4|1
1723227610000|2024-08-09 18:20:10|183284.1|183154.1|183283.9|183153.9|183284.1|183154.1|183283.9|183153.9|3
1723227620000|2024-08-09 18:20:20|183281|183151|183281|183151|183281|183151|183281|183151|1
1723227630000|2024-08-09 18:20:30|183285.7|183155.7|183286|183156|183286|183156|183285.7|183155.7|5
1723227640000|2024-08-09 18:20:40|183287.9|183157.9|183288.3|183158.3|183288.3|183158.3|183287.9|183157.9|2
1723227650000|2024-08-09 18:20:50|183288.1|183158.1|183285.6|183155.6|183288.1|183158.1|183285.2|183155.2|6
1723227660000|2024-08-09 18:21:00|183284.5|183154.5|183272.3|183142.3|183284.5|183154.5|183272.2|183142.2|16
1723227670000|2024-08-09 18:21:10|183272.4|183142.4|183273.4|183143.4|183273.6|183143.6|183272.4|183142.4|7
1723227690000|2024-08-09 18:21:30|183275.7|183145.7|183270.4|183140.4|183275.7|183145.7|183270.4|183140.4|4
1723227700000|2024-08-09 18:21:40|183272.7|183142.7|183272.5|183142.5|183272.7|183142.7|183272.5|183142.5|3
1723227710000|2024-08-09 18:21:50|183273.4|183143.4|183273.2|183143.2|183273.4|183143.4|183273.2|183143.2|2
1723227720000|2024-08-09 18:22:00|183270.4|183140.4|183265.8|183135.8|183272.2|183142.2|183265.6|183135.6|8
1723227730000|2024-08-09 18:22:10|183266|183136|183266.6|183136.6|183267.3|183137.3|183266|183136|7
1723227750000|2024-08-09 18:22:30|183263|183133|183263|183133|183263|183133|183263|183133|1
1723227760000|2024-08-09 18:22:40|183262.8|183132.8|183261.7|183131.7|183262.8|183132.8|183261.7|183131.7|2
1723227770000|2024-08-09 18:22:50|183262.8|183132.8|183270.2|183140.2|183270.2|183140.2|183262.8|183132.8|7
1723227780000|2024-08-09 18:23:00|183269.8|183139.8|183269.8|183139.8|183269.8|183139.8|183269.8|183139.8|1
1723227790000|2024-08-09 18:23:10|183266.7|183136.7|183267.5|183137.5|183268.4|183138.4|183266.7|183136.7|5
1723227800000|2024-08-09 18:23:20|183264.9|183134.9|183264.9|183134.9|183264.9|183134.9|183264.9|183134.9|1
1723227810000|2024-08-09 18:23:30|183264.7|183134.7|183264.4|183134.4|183264.7|183134.7|183264.4|183134.4|3
1723227820000|2024-08-09 18:23:40|183264.1|183134.1|183264|183134|183264.1|183134.1|183263.2|183133.2|3
1723227830000|2024-08-09 18:23:50|183267.9|183137.9|183263.8|183133.8|183267.9|183137.9|183263.8|183133.8|3
1723227840000|2024-08-09 18:24:00|183263.3|183133.3|183263.3|183133.3|183263.3|183133.3|183263.3|183133.3|1
1723227850000|2024-08-09 18:24:10|183261.3|183131.3|183244.3|183114.3|183261.3|183131.3|183242|183112|11
1723227860000|2024-08-09 18:24:20|183244.2|183114.2|183251.7|183121.7|183251.7|183121.7|183244.2|183114.2|7
1723227870000|2024-08-09 18:24:30|183253.3|183123.3|183248|183118|183253.3|183123.3|183248|183118|5
1723227880000|2024-08-09 18:24:40|183245.2|183115.2|183245.2|183115.2|183245.2|183115.2|183245.2|183115.2|1
1723227890000|2024-08-09 18:24:50|183245.1|183115.1|183237.6|183107.6|183245.1|183115.1|183237.5|183107.5|9
1723227900000|2024-08-09 18:25:00|183237|183107|183241|183111|183241|183111|183237|183107|3
1723227910000|2024-08-09 18:25:10|183243|183113|183243.2|183113.2|183243.2|183113.2|183243|183113|2
1723227920000|2024-08-09 18:25:20|183241.6|183111.6|183241.6|183111.6|183241.6|183111.6|183241.6|183111.6|1
1723227930000|2024-08-09 18:25:30|183242.6|183112.6|183247.7|183117.7|183251.3|183121.3|183242.6|183112.6|8
1723227940000|2024-08-09 18:25:40|183247|183117|183246|183116|183247.1|183117.1|183246|183116|4
1723227950000|2024-08-09 18:25:50|183245.9|183115.9|183245.6|183115.6|183245.9|183115.9|183244.8|183114.8|6
1723227960000|2024-08-09 18:26:00|183245.7|183115.7|183242.7|183112.7|183245.7|183115.7|183242.7|183112.7|4
1723227980000|2024-08-09 18:26:20|183245.2|183115.2|183243.9|183113.9|183245.3|183115.3|183243.9|183113.9|3
1723227990000|2024-08-09 18:26:30|183245.5|183115.5|183241.2|183111.2|183245.5|183115.5|183241.1|183111.1|8
1723228000000|2024-08-09 18:26:40|183241.4|183111.4|183232.6|183102.6|183241.4|183111.4|183232.6|183102.6|6
1723228020000|2024-08-09 18:27:00|183232.4|183102.4|183239.9|183109.9|183239.9|183109.9|183232.3|183102.3|7
1723228030000|2024-08-09 18:27:10|183239.6|183109.6|183239.6|183109.6|183239.6|183109.6|183239.6|183109.6|1
1723228060000|2024-08-09 18:27:40|183241.2|183111.2|183241.2|183111.2|183241.2|183111.2|183241.2|183111.2|1
1723228070000|2024-08-09 18:27:50|183243|183113|183243|183113|183243|183113|183243|183113|1
1723228080000|2024-08-09 18:28:00|183242.2|183112.2|183242.2|183112.2|183242.2|183112.2|183242.2|183112.2|1
1723228090000|2024-08-09 18:28:10|183240.9|183110.9|183214.9|183124.9|183240.9|183124.9|183214.7|183108.7|5
1723228100000|2024-08-09 18:28:20|183215|183125|183215.2|183125.2|183215.2|183125.2|183215|183125|2
1723228110000|2024-08-09 18:28:30|183217.5|183127.5|183217.3|183127.3|183217.5|183127.5|183217.3|183127.3|2
1723228120000|2024-08-09 18:28:40|183219.5|183129.5|183219.5|183129.5|183219.5|183129.5|183219.5|183129.5|1
1723228130000|2024-08-09 18:28:50|183222|183132|183225.5|183135.5|183226.8|183136.8|183222|183132|5
1723228140000|2024-08-09 18:29:00|183224.1|183134.1|183222.5|183132.5|183224.1|183134.1|183222.5|183132.5|2
1723228150000|2024-08-09 18:29:10|183223.9|183133.9|183227.6|183137.6|183227.6|183137.6|183223.9|183133.9|5
1723228160000|2024-08-09 18:29:20|183227.5|183137.5|183221.2|183131.2|183227.5|183137.5|183221.2|183131.2|4
1723228170000|2024-08-09 18:29:30|183221.4|183131.4|183220.1|183130.1|183221.4|183131.4|183220.1|183130.1|3
1723228180000|2024-08-09 18:29:40|183220|183130|183220.1|183130.1|183220.1|183130.1|183220|183130|2
1723228190000|2024-08-09 18:29:50|183220.2|183130.2|183225.7|183135.7|183225.9|183135.9|183220.2|183130.2|5
1723228200000|2024-08-09 18:30:00|183223.9|183133.9|183220.9|183130.9|183226.7|183136.7|183220.9|183130.9|11
1723228210000|2024-08-09 18:30:10|183220.8|183130.8|183219|183129|183220.8|183130.8|183215.6|183125.6|11
1723228220000|2024-08-09 18:30:20|183217.9|183127.9|183217.5|183127.5|183219|183129|183217.5|183127.5|3
1723228230000|2024-08-09 18:30:30|183219.5|183129.5|183219.7|183129.7|183219.7|183129.7|183219.5|183129.5|3
1723228240000|2024-08-09 18:30:40|183219.8|183129.8|183220.7|183130.7|183222.5|183132.5|183219.8|183129.8|4
1723228250000|2024-08-09 18:30:50|183220.5|183130.5|183222.4|183132.4|183222.4|183132.4|183220.5|183130.5|3
1723228260000|2024-08-09 18:31:00|183221.8|183131.8|183218|183128|183221.8|183131.8|183218|183128|3
1723228270000|2024-08-09 18:31:10|183218.3|183128.3|183220.6|183130.6|183220.6|183130.6|183218.3|183128.3|3
1723228280000|2024-08-09 18:31:20|183220.4|183130.4|183164|183074|183220.4|183130.4|183150.1|183060.1|10
1723228290000|2024-08-09 18:31:30|183163.9|183073.9|183162.6|183072.6|183163.9|183073.9|183162.6|183072.6|3
1723228300000|2024-08-09 18:31:40|183159|183069|183159.6|183069.6|183159.6|183069.6|183159|183069|2
1723228310000|2024-08-09 18:31:50|183161.9|183071.9|183162.3|183072.3|183162.6|183072.6|183157|183067|10
1723228320000|2024-08-09 18:32:00|183160.9|183070.9|183162.1|183072.1|183165.4|183075.4|183160.9|183070.9|6
1723228330000|2024-08-09 18:32:10|183162.2|183072.2|183161.4|183071.4|183162.6|183072.6|183161.4|183071.4|7
1723228340000|2024-08-09 18:32:20|183159.7|183069.7|183172.8|183042.8|183175.9|183069.7|183152.1|183042.8|11
1723228350000|2024-08-09 18:32:30|183172.9|183042.9|183173|183043|183173|183043|183172.9|183042.9|2
1723228370000|2024-08-09 18:32:50|183173.1|183043.1|183175|183045|183175|183045|183173.1|183043.1|2
1723228390000|2024-08-09 18:33:10|183177.8|183047.8|183179.3|183049.3|183179.3|183049.3|183177.6|183047.6|5
1723228400000|2024-08-09 18:33:20|183176|183046|183171.6|183041.6|183176|183046|183171.6|183041.6|4
1723228410000|2024-08-09 18:33:30|183172.3|183042.3|183161.9|183031.9|183172.3|183042.3|183161.7|183031.7|10
1723228420000|2024-08-09 18:33:40|183162|183032|183163|183033|183163|183033|183162|183032|4
1723228430000|2024-08-09 18:33:50|183165.4|183035.4|183170|183040|183170|183040|183165.4|183035.4|3
1723228440000|2024-08-09 18:34:00|183169.5|183039.5|183166|183036|183169.5|183039.5|183165.9|183035.9|4
1723228450000|2024-08-09 18:34:10|183166.1|183036.1|183165.8|183035.8|183167.8|183037.8|183165.8|183035.8|5
1723228460000|2024-08-09 18:34:20|183167.1|183037.1|183168.5|183038.5|183168.5|183038.5|183167.1|183037.1|2
1723228470000|2024-08-09 18:34:30|183169.6|183039.6|183171.9|183041.9|183172.7|183042.7|183169.6|183039.6|6
1723228480000|2024-08-09 18:34:40|183173.9|183043.9|183175.4|183045.4|183178|183048|183173.9|183043.9|5
1723228490000|2024-08-09 18:34:50|183176.8|183046.8|183172.6|183042.6|183176.9|183046.9|183172.4|183042.4|8
1723228500000|2024-08-09 18:35:00|183170|183040|183194.4|183064.4|183194.4|183064.4|183169.3|183039.3|6
1723228510000|2024-08-09 18:35:10|183196.1|183066.1|183264.4|183134.4|183274.3|183144.3|183196.1|183066.1|18
1723228520000|2024-08-09 18:35:20|183263.3|183133.3|183265.1|183135.1|183265.1|183135.1|183262.4|183132.4|6
1723228530000|2024-08-09 18:35:30|183265.2|183135.2|183270.4|183140.4|183278.8|183148.8|183263.9|183133.9|14
1723228540000|2024-08-09 18:35:40|183271.6|183141.6|183270.2|183140.2|183272.7|183142.7|183269.8|183139.8|5
1723228550000|2024-08-09 18:35:50|183269|183139|183264.7|183134.7|183269|183139|183263.4|183133.4|9
1723228560000|2024-08-09 18:36:00|183264.6|183134.6|183263.4|183133.4|183264.6|183134.6|183263.2|183133.2|5
1723228570000|2024-08-09 18:36:10|183263.3|183133.3|183259.1|183129.1|183263.3|183133.3|183259.1|183129.1|6
1723228580000|2024-08-09 18:36:20|183258.8|183128.8|183258.4|183128.4|183258.8|183128.8|183253.1|183123.1|7
1723228590000|2024-08-09 18:36:30|183258.3|183128.3|183250.7|183120.7|183258.3|183128.3|183250.7|183120.7|5
1723228600000|2024-08-09 18:36:40|183250.6|183120.6|183250.1|183120.1|183251.6|183121.6|183250.1|183120.1|4
1723228610000|2024-08-09 18:36:50|183250.2|183120.2|183249.8|183119.8|183250.2|183120.2|183248.9|183118.9|8
1723228620000|2024-08-09 18:37:00|183248.6|183118.6|183247|183117|183248.8|183118.8|183247|183117|7
1723228630000|2024-08-09 18:37:10|183248.6|183118.6|183246.2|183116.2|183250.1|183120.1|183246.2|183116.2|4
1723228640000|2024-08-09 18:37:20|183248.4|183118.4|183244.8|183114.8|183248.4|183118.4|183244|183114|8
1723228650000|2024-08-09 18:37:30|183242.2|183112.2|183243.7|183113.7|183244.9|183114.9|183242.2|183112.2|6
1723228660000|2024-08-09 18:37:40|183240.3|183110.3|183235.9|183105.9|183240.3|183110.3|183235.8|183105.8|4
1723228670000|2024-08-09 18:37:50|183239.1|183109.1|183240.2|183110.2|183242.5|183112.5|183238|183108|9
1723228680000|2024-08-09 18:38:00|183240|183110|183240|183110|183240|183110|183240|183110|1
1723228690000|2024-08-09 18:38:10|183238.1|183108.1|183242.2|183112.2|183242.2|183112.2|183238.1|183108.1|7
1723228700000|2024-08-09 18:38:20|183242.4|183112.4|183242.5|183112.5|183242.7|183112.7|183241.5|183111.5|5
1723228710000|2024-08-09 18:38:30|183241.6|183111.6|183242.4|183112.4|183242.4|183112.4|183241.6|183111.6|2
1723228720000|2024-08-09 18:38:40|183242.5|183112.5|183242.5|183112.5|183242.5|183112.5|183242.5|183112.5|1
1723228730000|2024-08-09 18:38:50|183242.4|183112.4|183242.4|183112.4|183242.4|183112.4|183242.4|183112.4|1
1723228740000|2024-08-09 18:39:00|183241.4|183111.4|183226.8|183096.8|183241.5|183111.5|183226.8|183096.8|5
1723228750000|2024-08-09 18:39:10|183226.6|183096.6|183226.1|183096.1|183226.7|183096.7|183226.1|183096.1|4
1723228760000|2024-08-09 18:39:20|183227.1|183097.1|183227.6|183097.6|183227.6|183097.6|183227.1|183097.1|3
1723228770000|2024-08-09 18:39:30|183226.9|183096.9|183225.2|183095.2|183226.9|183096.9|183225.2|183095.2|2
1723228780000|2024-08-09 18:39:40|183225.3|183095.3|183224.6|183094.6|183225.3|183095.3|183224.6|183094.6|2
1723228800000|2024-08-09 18:40:00|183225.5|183095.5|183229.7|183099.7|183231|183101|183225.5|183095.5|9
1723228810000|2024-08-09 18:40:10|183229.5|183099.5|183224.6|183094.6|183229.5|183099.5|183224.6|183094.6|9
1723228820000|2024-08-09 18:40:20|183225.3|183095.3|183227.9|183097.9|183228.1|183098.1|183225.3|183095.3|4
1723228830000|2024-08-09 18:40:30|183231.2|183101.2|183229.3|183099.3|183231.2|183101.2|183229.3|183099.3|4
1723228840000|2024-08-09 18:40:40|183227.3|183097.3|183220.9|183090.9|183227.3|183097.3|183220.6|183090.6|5
1723228850000|2024-08-09 18:40:50|183221|183091|183221.4|183091.4|183222.4|183092.4|183221|183091|5
1723228860000|2024-08-09 18:41:00|183224|183094|183223|183093|183224|183094|183223|183093|3
1723228880000|2024-08-09 18:41:20|183224.3|183094.3|183221.2|183091.2|183224.4|183094.4|183221.2|183091.2|4
1723228890000|2024-08-09 18:41:30|183222.5|183092.5|183222.5|183092.5|183222.5|183092.5|183222.5|183092.5|1
1723228910000|2024-08-09 18:41:50|183219.5|183089.5|183219.4|183089.4|183219.5|183089.5|183219.4|183089.4|2
1723228920000|2024-08-09 18:42:00|183220.5|183090.5|183220.7|183090.7|183220.8|183090.8|183220.5|183090.5|3
1723228930000|2024-08-09 18:42:10|183221.4|183091.4|183215.3|183085.3|183221.4|183091.4|183215.3|183085.3|7
1723228940000|2024-08-09 18:42:20|183216|183086|183217.8|183087.8|183217.8|183087.8|183216|183086|2
1723228970000|2024-08-09 18:42:50|183216.1|183086.1|183219.5|183089.5|183219.5|183089.5|183216.1|183086.1|3
1723229000000|2024-08-09 18:43:20|183221.8|183091.8|183220.1|183090.1|183225.8|183095.8|183220.1|183090.1|6
1723229020000|2024-08-09 18:43:40|183216.6|183086.6|183216.6|183086.6|183216.6|183086.6|183216.6|183086.6|1
1723229030000|2024-08-09 18:43:50|183216.7|183086.7|183216.7|183086.7|183216.7|183086.7|183216.7|183086.7|1
1723229040000|2024-08-09 18:44:00|183216.8|183086.8|183217.1|183087.1|183217.3|183087.3|183216.8|183086.8|4
1723229050000|2024-08-09 18:44:10|183220.8|183090.8|183220.8|183090.8|183220.8|183090.8|183220.8|183090.8|1
1723229070000|2024-08-09 18:44:30|183220.2|183090.2|183215.6|183085.6|183220.2|183090.2|183215.5|183085.5|3
1723229080000|2024-08-09 18:44:40|183217.4|183087.4|183217.4|183087.4|183217.4|183087.4|183217.4|183087.4|1
1723229090000|2024-08-09 18:44:50|183217.2|183087.2|183215.1|183085.1|183217.2|183087.2|183215.1|183085.1|2
1723229100000|2024-08-09 18:45:00|183215.4|183085.4|183208.6|183078.6|183215.4|183085.4|183208.6|183078.6|5
1723229110000|2024-08-09 18:45:10|183208.2|183078.2|183203|183073|183208.2|183078.2|183203|183073|4
1723229120000|2024-08-09 18:45:20|183200.7|183070.7|183198.3|183068.3|183200.7|183070.7|183198.3|183068.3|4
1723229130000|2024-08-09 18:45:30|183198.2|183068.2|183197.2|183067.2|183198.2|183068.2|183197.2|183067.2|4
1723229140000|2024-08-09 18:45:40|183197.1|183067.1|183197|183067|183197.1|183067.1|183197|183067|2
1723229150000|2024-08-09 18:45:50|183200.2|183070.2|183200.2|183070.2|183200.2|183070.2|183200.2|183070.2|1
1723229160000|2024-08-09 18:46:00|183201.5|183071.5|183202.3|183072.3|183202.3|183072.3|183201.5|183071.5|2
1723229170000|2024-08-09 18:46:10|183203.3|183073.3|183203.3|183073.3|183203.3|183073.3|183203.3|183073.3|1
1723229180000|2024-08-09 18:46:20|183199.7|183069.7|183199.7|183069.7|183199.7|183069.7|183199.7|183069.7|1
1723229190000|2024-08-09 18:46:30|183203.4|183073.4|183195.8|183065.8|183203.4|183073.4|183195.8|183065.8|3
1723229200000|2024-08-09 18:46:40|183194.5|183064.5|183206.3|183076.3|183206.4|183076.4|183191.9|183061.9|8
1723229210000|2024-08-09 18:46:50|183206|183076|183205.6|183075.6|183206|183076|183205.6|183075.6|3
1723229220000|2024-08-09 18:47:00|183204.5|183074.5|183204.5|183074.5|183206.2|183076.2|183203.5|183073.5|9
1723229230000|2024-08-09 18:47:10|183203.8|183073.8|183197.6|183067.6|183203.8|183073.8|183197.6|183067.6|6
1723229250000|2024-08-09 18:47:30|183194.4|183064.4|183192.2|183062.2|183194.4|183064.4|183192.2|183062.2|8
1723229260000|2024-08-09 18:47:40|183194.8|183064.8|183198.3|183068.3|183198.3|183068.3|183194.8|183064.8|5
1723229270000|2024-08-09 18:47:50|183199|183069|183200.8|183070.8|183200.8|183070.8|183199|183069|4
1723229280000|2024-08-09 18:48:00|183200.2|183070.2|183198.2|183068.2|183200.2|183070.2|183196.8|183066.8|5
1723229290000|2024-08-09 18:48:10|183198.4|183068.4|183200|183070|183200|183070|183198.4|183068.4|3
1723229300000|2024-08-09 18:48:20|183200.1|183070.1|183200.1|183070.1|183200.1|183070.1|183200.1|183070.1|1
1723229310000|2024-08-09 18:48:30|183204.7|183074.7|183204.7|183074.7|183204.7|183074.7|183204.7|183074.7|1
1723229320000|2024-08-09 18:48:40|183204.8|183074.8|183203.6|183073.6|183204.8|183074.8|183190.5|183060.5|3
1723229330000|2024-08-09 18:48:50|183205.3|183075.3|183206.1|183076.1|183206.3|183076.3|183205.3|183075.3|3
1723229340000|2024-08-09 18:49:00|183202.7|183072.7|183204.2|183074.2|183205.2|183075.2|183202.7|183072.7|4
1723229370000|2024-08-09 18:49:30|183208.1|183078.1|183203|183073|183208.1|183078.1|183203|183073|5
1723229380000|2024-08-09 18:49:40|183201.9|183071.9|183201.9|183071.9|183201.9|183071.9|183201.9|183071.9|1
1723229390000|2024-08-09 18:49:50|183203.6|183073.6|183200|183070|183203.8|183073.8|183200|183070|4
1723229420000|2024-08-09 18:50:20|183198.9|183068.9|183204.8|183074.8|183206|183076|183198.9|183068.9|8
1723229430000|2024-08-09 18:50:30|183206.5|183076.5|183205.5|183075.5|183206.6|183076.6|183205.5|183075.5|3
1723229440000|2024-08-09 18:50:40|183205.7|183075.7|183205.9|183075.9|183205.9|183075.9|183205.7|183075.7|2
1723229450000|2024-08-09 18:50:50|183202.4|183072.4|183204.1|183074.1|183205.7|183075.7|183202.4|183072.4|6
1723229460000|2024-08-09 18:51:00|183205.1|183075.1|183205.7|183075.7|183206|183076|183205.1|183075.1|5
1723229470000|2024-08-09 18:51:10|183205.6|183075.6|183205.6|183075.6|183205.6|183075.6|183205.6|183075.6|1
1723229480000|2024-08-09 18:51:20|183205.5|183075.5|183206|183076|183206.3|183076.3|183204.1|183074.1|5
1723229490000|2024-08-09 18:51:30|183205.2|183075.2|183205.3|183075.3|183205.6|183075.6|183202.7|183072.7|7
1723229500000|2024-08-09 18:51:40|183205.7|183075.7|183201.9|183071.9|183205.7|183075.7|183201.9|183071.9|4
1723229510000|2024-08-09 18:51:50|183201.8|183071.8|183201.4|183071.4|183201.8|183071.8|183201.4|183071.4|2
1723229520000|2024-08-09 18:52:00|183201.5|183071.5|183201.5|183071.5|183201.5|183071.5|183201.5|183071.5|1
1723229530000|2024-08-09 18:52:10|183201.9|183071.9|183204.5|183074.5|183204.5|183074.5|183201.3|183071.3|4
1723229540000|2024-08-09 18:52:20|183208.1|183078.1|183206.1|183076.1|183208.1|183078.1|183206.1|183076.1|3
1723229550000|2024-08-09 18:52:30|183206|183076|183205.8|183075.8|183206|183076|183205.8|183075.8|2
1723229560000|2024-08-09 18:52:40|183205.2|183075.2|183201.8|183071.8|183205.2|183075.2|183201.8|183071.8|2
1723229570000|2024-08-09 18:52:50|183202.4|183072.4|183202.4|183072.4|183202.4|183072.4|183202.4|183072.4|1
1723229590000|2024-08-09 18:53:10|183207.5|183077.5|183202.6|183072.6|183208.4|183078.4|183201.6|183071.6|8
1723229600000|2024-08-09 18:53:20|183202.8|183072.8|183204.7|183074.7|183206.8|183076.8|183202.8|183072.8|7
1723229610000|2024-08-09 18:53:30|183200.6|183070.6|183200.6|183070.6|183200.6|183070.6|183200.6|183070.6|1
1723229640000|2024-08-09 18:54:00|183204.7|183074.7|183204.7|183074.7|183204.7|183074.7|183204.7|183074.7|1
1723229650000|2024-08-09 18:54:10|183205.5|183075.5|183205.5|183075.5|183205.5|183075.5|183205.5|183075.5|1
1723229660000|2024-08-09 18:54:20|183204.5|183074.5|183204.5|183074.5|183204.5|183074.5|183204.5|183074.5|1
1723229670000|2024-08-09 18:54:30|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|1
1723229680000|2024-08-09 18:54:40|183199.2|183069.2|183196.6|183066.6|183199.2|183069.2|183196.6|183066.6|2
1723229690000|2024-08-09 18:54:50|183196.8|183066.8|183198.2|183068.2|183198.2|183068.2|183196.8|183066.8|3
1723229700000|2024-08-09 18:55:00|183198.3|183068.3|183192.7|183062.7|183201.5|183071.5|183192.7|183062.7|7
1723229740000|2024-08-09 18:55:40|183197.4|183067.4|183199.8|183069.8|183199.8|183069.8|183197.4|183067.4|3
1723229750000|2024-08-09 18:55:50|183200|183070|183200.1|183070.1|183200.1|183070.1|183200|183070|2
1723229760000|2024-08-09 18:56:00|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|1
1723229770000|2024-08-09 18:56:10|183204.2|183074.2|183203.1|183073.1|183204.2|183074.2|183203.1|183073.1|3
1723229790000|2024-08-09 18:56:30|183203.6|183073.6|183199.7|183069.7|183203.6|183073.6|183199.7|183069.7|3
1723229800000|2024-08-09 18:56:40|183201.4|183071.4|183203.9|183073.9|183203.9|183073.9|183201.4|183071.4|6
1723229810000|2024-08-09 18:56:50|183203.8|183073.8|183203.8|183073.8|183203.8|183073.8|183203.8|183073.8|1
1723229820000|2024-08-09 18:57:00|183202.5|183072.5|183202.6|183072.6|183202.6|183072.6|183201.6|183071.6|6
1723229830000|2024-08-09 18:57:10|183203.1|183073.1|183205.2|183075.2|183205.2|183075.2|183203.1|183073.1|4
1723229840000|2024-08-09 18:57:20|183207.8|183077.8|183207.8|183077.8|183208.3|183078.3|183206.5|183076.5|7
1723229850000|2024-08-09 18:57:30|183205.1|183075.1|183203.2|183073.2|183205.1|183075.1|183203|183073|6
1723229860000|2024-08-09 18:57:40|183203.3|183073.3|183202.9|183072.9|183203.3|183073.3|183202.9|183072.9|2
1723229870000|2024-08-09 18:57:50|183199.8|183069.8|183200.8|183070.8|183200.8|183070.8|183199.7|183069.7|3
1723229880000|2024-08-09 18:58:00|183204|183074|183205.5|183075.5|183205.5|183075.5|183203|183073|3
1723229890000|2024-08-09 18:58:10|183205.6|183075.6|183206|183076|183206|183076|183205.6|183075.6|2
1723229900000|2024-08-09 18:58:20|183202.9|183072.9|183197|183067|183202.9|183072.9|183197|183067|8
1723229930000|2024-08-09 18:58:50|183196.6|183066.6|183200.7|183070.7|183201.1|183071.1|183196.6|183066.6|6
1723229940000|2024-08-09 18:59:00|183198.2|183068.2|183196.5|183066.5|183198.2|183068.2|183196.5|183066.5|3
1723229950000|2024-08-09 18:59:10|183195.2|183065.2|183190.9|183060.9|183195.2|183065.2|183190.9|183060.9|4
1723229960000|2024-08-09 18:59:20|183191.4|183061.4|183204|183074|183204.1|183074.1|183190.8|183060.8|4
1723229970000|2024-08-09 18:59:30|183191.3|183061.3|183187.2|183057.2|183191.6|183061.6|183184.4|183054.4|22
1723229980000|2024-08-09 18:59:40|183187.1|183057.1|183175.4|183045.4|183190|183060|183175.4|183045.4|21
1723229990000|2024-08-09 18:59:50|183175.3|183045.3|183109.2|182979.2|183175.3|183045.3|183109.2|182979.2|27
1723230000000|2024-08-09 19:00:00|183113.9|182983.9|183123.5|182993.5|183124.2|182994.2|183109.5|182979.5|12
1723230010000|2024-08-09 19:00:10|183122.6|182992.6|183125.5|182995.5|183125.5|182995.5|183120.1|182990.1|11
1723230020000|2024-08-09 19:00:20|183125.6|182995.6|183140.1|183010.1|183155.2|183025.2|183125.6|182995.6|13
1723230030000|2024-08-09 19:00:30|183138.9|183008.9|183137.9|183007.9|183142.8|183012.8|183136.2|183006.2|9
1723230040000|2024-08-09 19:00:40|183138.1|183008.1|183143|183013|183143|183013|183134.7|183004.7|7
1723230050000|2024-08-09 19:00:50|183144.9|183014.9|183156.1|183026.1|183156.1|183026.1|183140.7|183010.7|9
1723230060000|2024-08-09 19:01:00|183156.3|183026.3|183154|183024|183156.6|183026.6|183154|183024|5
1723230070000|2024-08-09 19:01:10|183154.1|183024.1|183166.9|183036.9|183166.9|183036.9|183154.1|183024.1|5
1723230080000|2024-08-09 19:01:20|183167.8|183037.8|183168.5|183038.5|183168.5|183038.5|183167.8|183037.8|3
1723230090000|2024-08-09 19:01:30|183168.7|183038.7|183176.2|183046.2|183176.2|183046.2|183164|183034|6
1723230100000|2024-08-09 19:01:40|183177.1|183047.1|183180.7|183050.7|183185.6|183055.6|183177.1|183047.1|6
1723230110000|2024-08-09 19:01:50|183180.6|183050.6|183180.6|183050.6|183180.6|183050.6|183180.6|183050.6|1
1723230120000|2024-08-09 19:02:00|183185.5|183055.5|183178.1|183048.1|183185.5|183055.5|183178.1|183048.1|5
1723230130000|2024-08-09 19:02:10|183182.4|183052.4|183184.2|183054.2|183184.2|183054.2|183182.4|183052.4|3
1723230140000|2024-08-09 19:02:20|183183.6|183053.6|183189.8|183059.8|183189.8|183059.8|183181.2|183051.2|9
1723230150000|2024-08-09 19:02:30|183189.7|183059.7|183188.3|183058.3|183191.9|183061.9|183187.2|183057.2|8
1723230160000|2024-08-09 19:02:40|183186.3|183056.3|183183.8|183053.8|183186.3|183056.3|183180.1|183050.1|7
1723230170000|2024-08-09 19:02:50|183187.2|183057.2|183188.2|183058.2|183188.7|183058.7|183187.2|183057.2|5
1723230180000|2024-08-09 19:03:00|183187.9|183057.9|183187.3|183057.3|183187.9|183057.9|183182.8|183052.8|6
1723230190000|2024-08-09 19:03:10|183190.1|183060.1|183190.1|183060.1|183190.1|183060.1|183190.1|183060.1|1
1723230200000|2024-08-09 19:03:20|183189.2|183059.2|183171.6|183081.6|183190.4|183081.6|183167.7|183059.2|6
1723230210000|2024-08-09 19:03:30|183167|183077|183169.4|183079.4|183170.3|183080.3|183166.6|183076.6|5
1723230220000|2024-08-09 19:03:40|183165.7|183075.7|183179.1|183049.1|183180.2|183075.7|183165.7|183048.8|5
1723230230000|2024-08-09 19:03:50|183183.1|183053.1|183188.5|183058.5|183188.5|183058.5|183183.1|183053.1|7
1723230240000|2024-08-09 19:04:00|183188.9|183058.9|183198.1|183068.1|183198.1|183068.1|183188.9|183058.9|8
1723230250000|2024-08-09 19:04:10|183198|183068|183172.8|183082.8|183198|183082.8|183164.3|183066.4|7
1723230260000|2024-08-09 19:04:20|183172.6|183082.6|183168.6|183078.6|183172.6|183082.6|183168.6|183078.6|3
1723230270000|2024-08-09 19:04:30|183168.9|183078.9|183168.6|183078.6|183168.9|183078.9|183168.6|183078.6|2
1723230280000|2024-08-09 19:04:40|183172.2|183082.2|183165.7|183075.7|183172.2|183082.2|183165.2|183075.2|8
1723230290000|2024-08-09 19:04:50|183166.2|183076.2|183171.6|183081.6|183171.6|183081.6|183166.2|183076.2|5
1723230300000|2024-08-09 19:05:00|183173|183083|183171.1|183081.1|183173|183083|183170.6|183080.6|3
1723230310000|2024-08-09 19:05:10|183171.6|183081.6|183192.7|183062.7|183192.7|183085.6|183171.6|183062.7|5
1723230320000|2024-08-09 19:05:20|183192.5|183062.5|183192.5|183062.5|183192.5|183062.5|183192.5|183062.5|1
1723230330000|2024-08-09 19:05:30|183191|183061|183186.3|183056.3|183191.2|183061.2|183185.9|183055.9|5
1723230340000|2024-08-09 19:05:40|183190.3|183060.3|183190.8|183060.8|183190.8|183060.8|183190.3|183060.3|4
1723230350000|2024-08-09 19:05:50|183191.6|183061.6|183191.6|183061.6|183191.6|183061.6|183191.6|183061.6|1
1723230360000|2024-08-09 19:06:00|183192.7|183062.7|183202.1|183072.1|183202.2|183072.2|183192.7|183062.7|5
1723230370000|2024-08-09 19:06:10|183201.9|183071.9|183201.9|183071.9|183201.9|183071.9|183201.9|183071.9|1
1723230380000|2024-08-09 19:06:20|183199.7|183069.7|183168.9|183078.9|183199.9|183079.1|183168.6|183055.6|7
1723230390000|2024-08-09 19:06:30|183168.7|183078.7|183170.5|183080.5|183171.9|183081.9|183167.6|183077.6|9
1723230400000|2024-08-09 19:06:40|183171.2|183081.2|183171.2|183081.2|183171.2|183081.2|183171.2|183081.2|1
1723230410000|2024-08-09 19:06:50|183170.4|183080.4|183171|183081|183171|183081|183166.8|183076.8|5
1723230420000|2024-08-09 19:07:00|183170.7|183080.7|183164.6|183074.6|183170.7|183080.7|183164.6|183074.6|11
1723230430000|2024-08-09 19:07:10|183164.3|183074.3|183160.1|183070.1|183164.3|183074.3|183160.1|183070.1|5
1723230440000|2024-08-09 19:07:20|183162|183072|183159.5|183069.5|183162|183072|183159.5|183069.5|4
1723230450000|2024-08-09 19:07:30|183161.9|183071.9|183159|183069|183161.9|183071.9|183159|183069|3
1723230460000|2024-08-09 19:07:40|183154.9|183064.9|183158.8|183068.8|183160.7|183070.7|183154.9|183064.9|10
1723230470000|2024-08-09 19:07:50|183158.7|183068.7|183154.1|183064.1|183158.7|183068.7|183152.9|183062.9|9
1723230480000|2024-08-09 19:08:00|183154|183064|183151.9|183061.9|183154|183064|183149.5|183059.5|10
1723230490000|2024-08-09 19:08:10|183152.5|183062.5|183150.5|183060.5|183152.5|183062.5|183150.5|183060.5|4
1723230500000|2024-08-09 19:08:20|183152.2|183062.2|183160.7|183070.7|183161|183071|183152.2|183062.2|8
1723230510000|2024-08-09 19:08:30|183162.9|183072.9|183167.1|183077.1|183167.1|183077.1|183162.1|183072.1|4
1723230520000|2024-08-09 19:08:40|183163|183073|183183.2|183053.2|183183.5|183078.4|183162.1|183053.2|10
1723230530000|2024-08-09 19:08:50|183187.6|183057.6|183183.2|183053.2|183187.6|183057.6|183183.2|183053.2|2
1723230540000|2024-08-09 19:09:00|183183.3|183053.3|183186|183056|183186|183056|183183.3|183053.3|4
1723230550000|2024-08-09 19:09:10|183190.7|183060.7|183190.7|183060.7|183190.7|183060.7|183186|183056|3
1723230560000|2024-08-09 19:09:20|183188|183058|183183.5|183053.5|183188|183058|183183.5|183053.5|6
1723230570000|2024-08-09 19:09:30|183183.4|183053.4|183183.4|183053.4|183183.4|183053.4|183183.4|183053.4|1
1723230580000|2024-08-09 19:09:40|183183|183053|183182.8|183052.8|183183|183053|183182.8|183052.8|2
1723230600000|2024-08-09 19:10:00|183182.4|183052.4|183175.6|183045.6|183182.4|183052.4|183175.6|183045.6|3
1723230610000|2024-08-09 19:10:10|183174.9|183044.9|183174.9|183044.9|183174.9|183044.9|183174.9|183044.9|1
1723230620000|2024-08-09 19:10:20|183173.6|183043.6|183170.7|183040.7|183173.6|183043.6|183170.5|183040.5|4
1723230630000|2024-08-09 19:10:30|183166.1|183036.1|183170.1|183040.1|183170.1|183040.1|183166.1|183036.1|3
1723230640000|2024-08-09 19:10:40|183171.3|183041.3|183170.2|183040.2|183171.3|183041.3|183169.2|183039.2|7
1723230650000|2024-08-09 19:10:50|183171.9|183041.9|183175.5|183045.5|183176.3|183046.3|183171.4|183041.4|11
1723230660000|2024-08-09 19:11:00|183175.4|183045.4|183172.4|183042.4|183175.4|183045.4|183172.3|183042.3|8
1723230670000|2024-08-09 19:11:10|183171.9|183041.9|183171.7|183041.7|183171.9|183041.9|183171.7|183041.7|2
1723230680000|2024-08-09 19:11:20|183170.9|183040.9|183166.2|183036.2|183170.9|183040.9|183166.2|183036.2|3
1723230690000|2024-08-09 19:11:30|183170.7|183040.7|183170.6|183040.6|183170.7|183040.7|183170.6|183040.6|2
1723230710000|2024-08-09 19:11:50|183177.8|183047.8|183177.8|183047.8|183177.8|183047.8|183177.8|183047.8|1
1723230720000|2024-08-09 19:12:00|183170.6|183040.6|183179.3|183049.3|183179.3|183049.3|183170.6|183040.6|9
1723230730000|2024-08-09 19:12:10|183179.5|183049.5|183186.8|183056.8|183186.8|183056.8|183179.5|183049.5|5
1723230740000|2024-08-09 19:12:20|183188.4|183058.4|183203|183073|183203|183073|183188.2|183058.2|6
1723230750000|2024-08-09 19:12:30|183206.6|183076.6|183203.9|183073.9|183206.7|183076.7|183203.9|183073.9|5
1723230760000|2024-08-09 19:12:40|183204.7|183074.7|183204.9|183074.9|183204.9|183074.9|183204.2|183074.2|3
1723230770000|2024-08-09 19:12:50|183205|183075|183205.8|183075.8|183206.8|183076.8|183202.7|183072.7|6
1723230780000|2024-08-09 19:13:00|183207.4|183077.4|183207.6|183077.6|183207.6|183077.6|183207.2|183077.2|4
1723230790000|2024-08-09 19:13:10|183207.5|183077.5|183207.4|183077.4|183207.5|183077.5|183207.4|183077.4|2
1723230800000|2024-08-09 19:13:20|183210.1|183080.1|183210.1|183080.1|183210.1|183080.1|183210.1|183080.1|1
1723230810000|2024-08-09 19:13:30|183210.4|183080.4|183211.7|183081.7|183212.6|183082.6|183210.4|183080.4|5
1723230830000|2024-08-09 19:13:50|183210.3|183080.3|183210.3|183080.3|183210.3|183080.3|183210.3|183080.3|1
1723230840000|2024-08-09 19:14:00|183212.2|183082.2|183212.2|183082.2|183212.2|183082.2|183212.2|183082.2|1
1723230850000|2024-08-09 19:14:10|183210.3|183080.3|183210.8|183080.8|183211.2|183081.2|183206.3|183076.3|6
1723230860000|2024-08-09 19:14:20|183212.4|183082.4|183212.5|183082.5|183212.5|183082.5|183212.4|183082.4|2
1723230870000|2024-08-09 19:14:30|183212.7|183082.7|183213.8|183083.8|183213.8|183083.8|183212.7|183082.7|2
1723230880000|2024-08-09 19:14:40|183212|183082|183212|183082|183212|183082|183212|183082|1
1723230890000|2024-08-09 19:14:50|183209.3|183079.3|183207.9|183077.9|183209.3|183079.3|183207.9|183077.9|2
1723230900000|2024-08-09 19:15:00|183207.8|183077.8|183202|183072|183207.8|183077.8|183202|183072|7
1723230910000|2024-08-09 19:15:10|183201.9|183071.9|183201.6|183071.6|183201.9|183071.9|183201.6|183071.6|2
1723230920000|2024-08-09 19:15:20|183201.4|183071.4|183194.6|183064.6|183201.4|183071.4|183193.8|183063.8|7
1723230930000|2024-08-09 19:15:30|183195|183065|183195|183065|183195|183065|183195|183065|1
1723230940000|2024-08-09 19:15:40|183196.1|183066.1|183195.7|183065.7|183196.1|183066.1|183195.7|183065.7|2
1723230950000|2024-08-09 19:15:50|183199.2|183069.2|183203.6|183073.6|183203.6|183073.6|183199.2|183069.2|6
1723230960000|2024-08-09 19:16:00|183203.8|183073.8|183207.4|183077.4|183209.3|183079.3|183202.8|183072.8|19
1723230970000|2024-08-09 19:16:10|183209.1|183079.1|183207.4|183077.4|183209.1|183079.1|183207.4|183077.4|6
1723230990000|2024-08-09 19:16:30|183210.1|183080.1|183218.2|183088.2|183218.4|183088.4|183210.1|183080.1|5
1723231000000|2024-08-09 19:16:40|183214|183084|183214.3|183084.3|183214.3|183084.3|183214|183084|2
1723231010000|2024-08-09 19:16:50|183218.1|183088.1|183216|183086|183218.1|183088.1|183212.6|183082.6|7
1723231020000|2024-08-09 19:17:00|183215.8|183085.8|183227.4|183097.4|183228.7|183098.7|183215.8|183085.8|8
1723231030000|2024-08-09 19:17:10|183226.1|183096.1|183230|183100|183230.1|183100.1|183226.1|183096.1|13
1723231040000|2024-08-09 19:17:20|183230.1|183100.1|183238.1|183108.1|183238.3|183108.3|183230.1|183100.1|9
1723231050000|2024-08-09 19:17:30|183238.3|183108.3|183239.7|183109.7|183240.5|183110.5|183237.2|183107.2|10
1723231060000|2024-08-09 19:17:40|183239.8|183109.8|183242.9|183112.9|183242.9|183112.9|183239.8|183109.8|4
1723231070000|2024-08-09 19:17:50|183242.8|183112.8|183240.4|183110.4|183242.8|183112.8|183239.7|183109.7|5
1723231080000|2024-08-09 19:18:00|183240.6|183110.6|183225.9|183095.9|183240.6|183110.6|183225.9|183095.9|8
1723231090000|2024-08-09 19:18:10|183227.1|183097.1|183225.9|183095.9|183227.1|183097.1|183225.9|183095.9|3
1723231100000|2024-08-09 19:18:20|183225.6|183095.6|183225.6|183095.6|183225.6|183095.6|183225.6|183095.6|1
1723231110000|2024-08-09 19:18:30|183225.9|183095.9|183225.8|183095.8|183225.9|183095.9|183225.8|183095.8|2
1723231120000|2024-08-09 19:18:40|183225.5|183095.5|183224.1|183094.1|183225.5|183095.5|183224.1|183094.1|5
1723231150000|2024-08-09 19:19:10|183225.3|183095.3|183225.2|183095.2|183225.3|183095.3|183225.2|183095.2|2
1723231160000|2024-08-09 19:19:20|183222.5|183092.5|183218.9|183088.9|183222.5|183092.5|183218.1|183088.1|8
1723231170000|2024-08-09 19:19:30|183217.7|183087.7|183217|183087|183217.7|183087.7|183216.7|183086.7|4
1723231180000|2024-08-09 19:19:40|183218.2|183088.2|183218.1|183088.1|183218.2|183088.2|183218.1|183088.1|2
1723231190000|2024-08-09 19:19:50|183217.6|183087.6|183217.3|183087.3|183217.6|183087.6|183216.2|183086.2|5
1723231200000|2024-08-09 19:20:00|183217.2|183087.2|183222|183092|183224.3|183094.3|183217.2|183087.2|8
1723231210000|2024-08-09 19:20:10|183222.1|183092.1|183222.1|183092.1|183222.1|183092.1|183222.1|183092.1|1
1723231220000|2024-08-09 19:20:20|183224.3|183094.3|183223.3|183093.3|183225.1|183095.1|183222.1|183092.1|6
1723231230000|2024-08-09 19:20:30|183223.4|183093.4|183225.7|183095.7|183225.7|183095.7|183223.4|183093.4|3
1723231240000|2024-08-09 19:20:40|183225.5|183095.5|183227.1|183097.1|183227.1|183097.1|183225.5|183095.5|2
1723231250000|2024-08-09 19:20:50|183231.3|183101.3|183239.7|183109.7|183245.6|183115.6|183231.3|183101.3|6
1723231260000|2024-08-09 19:21:00|183241|183111|183244.3|183114.3|183244.3|183114.3|183241|183111|5
1723231270000|2024-08-09 19:21:10|183242.4|183112.4|183241.9|183111.9|183242.4|183112.4|183241.6|183111.6|4
1723231280000|2024-08-09 19:21:20|183242.1|183112.1|183244.9|183114.9|183245.2|183115.2|183242.1|183112.1|7
1723231290000|2024-08-09 19:21:30|183244.5|183114.5|183222.3|183132.3|183244.5|183132.3|183222.3|183113.6|4
1723231300000|2024-08-09 19:21:40|183222.5|183132.5|183222.2|183132.2|183222.5|183132.5|183222.1|183132.1|3
1723231310000|2024-08-09 19:21:50|183222|183132|183222|183132|183222|183132|183222|183132|1
1723231320000|2024-08-09 19:22:00|183222.2|183132.2|183300.2|183170.2|183307.8|183177.8|183222.2|183120|20
1723231330000|2024-08-09 19:22:10|183300.9|183170.9|183300.6|183170.6|183301.9|183171.9|183300.4|183170.4|8
1723231340000|2024-08-09 19:22:20|183300.7|183170.7|183300.7|183170.7|183300.7|183170.7|183300.7|183170.7|1
1723231350000|2024-08-09 19:22:30|183300.6|183170.6|183296.5|183166.5|183300.6|183170.6|183296.5|183166.5|7
1723231360000|2024-08-09 19:22:40|183296.3|183166.3|183294.1|183164.1|183296.4|183166.4|183294.1|183164.1|5
1723231370000|2024-08-09 19:22:50|183293.9|183163.9|183293.9|183163.9|183293.9|183163.9|183293.9|183163.9|1
1723231380000|2024-08-09 19:23:00|183293.7|183163.7|183289.1|183159.1|183293.7|183163.7|183289.1|183159.1|3
1723231390000|2024-08-09 19:23:10|183289.3|183159.3|183291.9|183161.9|183291.9|183161.9|183289.3|183159.3|5
1723231400000|2024-08-09 19:23:20|183291.4|183161.4|183293.6|183163.6|183293.8|183163.8|183291.4|183161.4|4
1723231410000|2024-08-09 19:23:30|183298.6|183168.6|183298.6|183168.6|183298.6|183168.6|183298.6|183168.6|1
1723231420000|2024-08-09 19:23:40|183298.5|183168.5|183300.4|183170.4|183300.4|183170.4|183298.5|183168.5|3
1723231430000|2024-08-09 19:23:50|183301.2|183171.2|183299.5|183169.5|183301.2|183171.2|183299.3|183169.3|3
1723231440000|2024-08-09 19:24:00|183301.2|183171.2|183303.4|183173.4|183303.8|183173.8|183301.2|183171.2|4
1723231450000|2024-08-09 19:24:10|183304.9|183174.9|183301.8|183171.8|183304.9|183174.9|183301.8|183171.8|4
1723231470000|2024-08-09 19:24:30|183301.9|183171.9|183301.9|183171.9|183301.9|183171.9|183301.9|183171.9|1
1723231490000|2024-08-09 19:24:50|183302|183172|183296.6|183166.6|183302|183172|183296.4|183166.4|4
1723231500000|2024-08-09 19:25:00|183299.7|183169.7|183299.8|183169.8|183299.8|183169.8|183299.7|183169.7|2
1723231510000|2024-08-09 19:25:10|183298.7|183168.7|183289.2|183159.2|183298.7|183168.7|183289.2|183159.2|7
1723231520000|2024-08-09 19:25:20|183289.1|183159.1|183289.1|183159.1|183289.1|183159.1|183289.1|183159.1|1
1723231540000|2024-08-09 19:25:40|183289.8|183159.8|183282.8|183152.8|183289.8|183159.8|183282.8|183152.8|5
1723231550000|2024-08-09 19:25:50|183282.7|183152.7|183282.7|183152.7|183282.7|183152.7|183282.7|183152.7|1
1723231570000|2024-08-09 19:26:10|183282.1|183152.1|183281.2|183151.2|183282.1|183152.1|183281|183151|4
1723231580000|2024-08-09 19:26:20|183279.3|183149.3|183282.1|183152.1|183282.1|183152.1|183279.3|183149.3|2
1723231590000|2024-08-09 19:26:30|183280.2|183150.2|183280.2|183150.2|183280.2|183150.2|183280.2|183150.2|1
1723231600000|2024-08-09 19:26:40|183280.7|183150.7|183280.7|183150.7|183280.7|183150.7|183280.7|183150.7|1
1723231630000|2024-08-09 19:27:10|183280.1|183150.1|183279.5|183149.5|183280.1|183150.1|183279.5|183149.5|2
1723231640000|2024-08-09 19:27:20|183283.7|183153.7|183280|183150|183283.7|183153.7|183279.8|183149.8|3
1723231660000|2024-08-09 19:27:40|183279.3|183149.3|183280.7|183150.7|183280.7|183150.7|183279.3|183149.3|3
1723231670000|2024-08-09 19:27:50|183276|183146|183284.7|183154.7|183284.7|183154.7|183276|183146|6
1723231680000|2024-08-09 19:28:00|183278.6|183148.6|183288.5|183158.5|183288.8|183158.8|183278.6|183148.6|8
1723231690000|2024-08-09 19:28:10|183288.3|183158.3|183288.8|183158.8|183289.2|183159.2|183288.3|183158.3|4
1723231700000|2024-08-09 19:28:20|183287.9|183157.9|183278.1|183148.1|183287.9|183157.9|183277.8|183147.8|4
1723231710000|2024-08-09 19:28:30|183279.9|183149.9|183281.5|183151.5|183281.5|183151.5|183279.9|183149.9|3
1723231720000|2024-08-09 19:28:40|183281|183151|183281.2|183151.2|183281.5|183151.5|183281|183151|3
1723231730000|2024-08-09 19:28:50|183280.7|183150.7|183280.7|183150.7|183280.7|183150.7|183280.7|183150.7|1
1723231750000|2024-08-09 19:29:10|183278.7|183148.7|183278.7|183148.7|183278.7|183148.7|183278.7|183148.7|1
1723231760000|2024-08-09 19:29:20|183273.5|183143.5|183265.4|183135.4|183273.7|183143.7|183265.4|183135.4|4
1723231770000|2024-08-09 19:29:30|183264.6|183134.6|183267.5|183137.5|183267.5|183137.5|183264.6|183134.6|4
1723231780000|2024-08-09 19:29:40|183267.4|183137.4|183268.8|183138.8|183268.8|183138.8|183267.4|183137.4|2
1723231790000|2024-08-09 19:29:50|183268.4|183138.4|183270.8|183140.8|183270.8|183140.8|183268.4|183138.4|5
1723231800000|2024-08-09 19:30:00|183271|183141|183272.3|183142.3|183277|183147|183271|183141|12
1723231810000|2024-08-09 19:30:10|183272.2|183142.2|183272.4|183142.4|183272.4|183142.4|183272.2|183142.2|3
1723231820000|2024-08-09 19:30:20|183272|183142|183266.6|183136.6|183272|183142|183266.6|183136.6|6
1723231830000|2024-08-09 19:30:30|183266.5|183136.5|183266.5|183136.5|183266.5|183136.5|183266.5|183136.5|1
1723231850000|2024-08-09 19:30:50|183269.4|183139.4|183273.4|183143.4|183273.4|183143.4|183269.4|183139.4|2
1723231860000|2024-08-09 19:31:00|183273.1|183143.1|183252.1|183122.1|183273.1|183143.1|183252|183122|9
1723231870000|2024-08-09 19:31:10|183252.2|183122.2|183252.2|183122.2|183252.2|183122.2|183252.2|183122.2|1
1723231880000|2024-08-09 19:31:20|183251.7|183121.7|183250.1|183120.1|183251.8|183121.8|183250.1|183120.1|7
1723231890000|2024-08-09 19:31:30|183252.3|183122.3|183250.9|183120.9|183252.3|183122.3|183250.9|183120.9|2
1723231910000|2024-08-09 19:31:50|183251.1|183121.1|183250.3|183120.3|183251.1|183121.1|183250.3|183120.3|2
1723231930000|2024-08-09 19:32:10|183251.6|183121.6|183252.6|183122.6|183252.6|183122.6|183251.6|183121.6|4
1723231950000|2024-08-09 19:32:30|183254.1|183124.1|183249|183119|183254.1|183124.1|183249|183119|4
1723231960000|2024-08-09 19:32:40|183250.8|183120.8|183251.2|183121.2|183251.2|183121.2|183250.8|183120.8|4
1723231970000|2024-08-09 19:32:50|183251.6|183121.6|183251|183121|183251.6|183121.6|183251|183121|2
1723231980000|2024-08-09 19:33:00|183251.5|183121.5|183251.2|183121.2|183251.5|183121.5|183251.2|183121.2|3
1723232000000|2024-08-09 19:33:20|183251.8|183121.8|183254.2|183124.2|183257.1|183127.1|183251.8|183121.8|5
1723232020000|2024-08-09 19:33:40|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|1
1723232030000|2024-08-09 19:33:50|183254.5|183124.5|183254.5|183124.5|183254.5|183124.5|183254.5|183124.5|1
1723232040000|2024-08-09 19:34:00|183256.3|183126.3|183246.2|183116.2|183256.3|183126.3|183246.2|183116.2|3
1723232050000|2024-08-09 19:34:10|183246|183116|183245.9|183115.9|183246|183116|183245.9|183115.9|2
1723232070000|2024-08-09 19:34:30|183246.8|183116.8|183246.8|183116.8|183246.8|183116.8|183246.8|183116.8|1
1723232090000|2024-08-09 19:34:50|183229.7|183139.7|183247.6|183117.6|183247.6|183139.7|183227|183117.6|4
1723232100000|2024-08-09 19:35:00|183248.1|183118.1|183244.4|183114.4|183248.1|183118.1|183244.4|183114.4|2
1723232110000|2024-08-09 19:35:10|183240.8|183110.8|183230.4|183100.4|183240.8|183110.8|183230.3|183100.3|10
1723232120000|2024-08-09 19:35:20|183230.2|183100.2|183230.4|183100.4|183230.4|183100.4|183230.2|183100.2|2
1723232130000|2024-08-09 19:35:30|183230.2|183100.2|183204.6|183114.6|183231.7|183114.6|183203.8|183096.4|10
1723232140000|2024-08-09 19:35:40|183204.8|183114.8|183209.6|183119.6|183209.6|183119.6|183204.6|183114.6|7
1723232150000|2024-08-09 19:35:50|183208.3|183118.3|183208.3|183118.3|183208.3|183118.3|183208.3|183118.3|1
1723232160000|2024-08-09 19:36:00|183208.2|183118.2|183208.3|183118.3|183208.3|183118.3|183208.2|183118.2|2
1723232170000|2024-08-09 19:36:10|183207.2|183117.2|183195.3|183105.3|183207.2|183117.2|183195.1|183105.1|7
1723232180000|2024-08-09 19:36:20|183198.1|183108.1|183198.1|183108.1|183198.1|183108.1|183195.3|183105.3|5
1723232190000|2024-08-09 19:36:30|183195.8|183105.8|183192.5|183102.5|183195.8|183105.8|183190.5|183100.5|7
1723232200000|2024-08-09 19:36:40|183195.2|183105.2|183190.2|183100.2|183195.2|183105.2|183189.7|183099.7|5
1723232210000|2024-08-09 19:36:50|183192.1|183102.1|183192.7|183102.7|183194.3|183104.3|183192.1|183102.1|5
1723232220000|2024-08-09 19:37:00|183192.5|183102.5|183198.7|183108.7|183198.7|183108.7|183189.6|183099.6|9
1723232230000|2024-08-09 19:37:10|183198.8|183108.8|183198.3|183108.3|183198.8|183108.8|183197.3|183107.3|7
1723232240000|2024-08-09 19:37:20|183198.5|183108.5|183197.2|183107.2|183198.5|183108.5|183197.2|183107.2|2
1723232250000|2024-08-09 19:37:30|183200.1|183110.1|183212.3|183122.3|183213.7|183123.7|183199.6|183109.6|8
1723232260000|2024-08-09 19:37:40|183216.6|183126.6|183212.8|183122.8|183216.6|183126.6|183209.9|183119.9|6
1723232270000|2024-08-09 19:37:50|183212.5|183122.5|183224.8|183134.8|183224.8|183134.8|183212.5|183122.5|6
1723232280000|2024-08-09 19:38:00|183224.9|183134.9|183220.6|183130.6|183228.3|183138.3|183220.6|183130.6|6
1723232300000|2024-08-09 19:38:20|183221.2|183131.2|183215.8|183125.8|183224.1|183134.1|183215.6|183125.6|5
1723232310000|2024-08-09 19:38:30|183211|183121|183235.8|183105.8|183237.9|183121|183211|183105.8|4
1723232320000|2024-08-09 19:38:40|183235.6|183105.6|183235.3|183105.3|183235.6|183105.6|183235.3|183105.3|2
1723232330000|2024-08-09 19:38:50|183234.6|183104.6|183211.4|183121.4|183234.7|183121.4|183211.4|183104.6|3
1723232350000|2024-08-09 19:39:10|183211.6|183121.6|183211.6|183121.6|183211.6|183121.6|183211.6|183121.6|1
1723232360000|2024-08-09 19:39:20|183234.5|183104.5|183234.5|183104.5|183234.5|183104.5|183234.5|183104.5|1
1723232380000|2024-08-09 19:39:40|183234.4|183104.4|183234.9|183104.9|183234.9|183104.9|183222.9|183092.9|10
1723232390000|2024-08-09 19:39:50|183234.8|183104.8|183233.9|183103.9|183234.8|183104.8|183233.9|183103.9|2
1723232400000|2024-08-09 19:40:00|183233.8|183103.8|183227.2|183097.2|183233.9|183103.9|183227.2|183097.2|5
1723232410000|2024-08-09 19:40:10|183227.3|183097.3|183232.7|183102.7|183232.9|183102.9|183227.3|183097.3|3
1723232420000|2024-08-09 19:40:20|183232.5|183102.5|183239.2|183109.2|183239.2|183109.2|183227.1|183097.1|3
1723232430000|2024-08-09 19:40:30|183233|183103|183233|183103|183233|183103|183233|183103|1
1723232440000|2024-08-09 19:40:40|183233.9|183103.9|183233.9|183103.9|183233.9|183103.9|183233.9|183103.9|1
1723232460000|2024-08-09 19:41:00|183233.7|183103.7|183227.9|183097.9|183233.7|183103.7|183227.7|183097.7|9
1723232470000|2024-08-09 19:41:10|183228|183098|183228.2|183098.2|183228.2|183098.2|183228|183098|3
1723232490000|2024-08-09 19:41:30|183206.7|183116.7|183206.7|183116.7|183206.7|183116.7|183206.7|183116.7|1
1723232500000|2024-08-09 19:41:40|183206.5|183116.5|183220.2|183090.2|183220.2|183116.5|183204.2|183090.1|4
1723232530000|2024-08-09 19:42:10|183220.4|183090.4|183201.7|183111.7|183220.5|183111.7|183201.7|183090.4|3
1723232550000|2024-08-09 19:42:30|183201.5|183111.5|183206.5|183116.5|183206.7|183116.7|183201.5|183111.5|7
1723232560000|2024-08-09 19:42:40|183206.7|183116.7|183222.7|183092.7|183228.7|183120.2|183203.5|183092.7|13
1723232570000|2024-08-09 19:42:50|183219.2|183089.2|183219.5|183089.5|183219.5|183089.5|183219.2|183089.2|3
1723232580000|2024-08-09 19:43:00|183219.6|183089.6|183239.1|183109.1|183239.1|183109.1|183219.6|183089.6|6
1723232590000|2024-08-09 19:43:10|183240.2|183110.2|183240.8|183110.8|183241.5|183111.5|183240.2|183110.2|5
1723232600000|2024-08-09 19:43:20|183239.6|183109.6|183239.4|183109.4|183239.6|183109.6|183239.4|183109.4|3
1723232610000|2024-08-09 19:43:30|183238.5|183108.5|183238.3|183108.3|183238.5|183108.5|183238.3|183108.3|3
1723232620000|2024-08-09 19:43:40|183218.5|183128.5|183217.7|183127.7|183218.5|183128.5|183217.7|183127.7|2
1723232630000|2024-08-09 19:43:50|183216.4|183126.4|183213.7|183123.7|183216.4|183126.4|183213.7|183123.7|2
1723232640000|2024-08-09 19:44:00|183213.3|183123.3|183227.4|183097.4|183231.7|183123.3|183213.3|183097.4|6
1723232650000|2024-08-09 19:44:10|183227.6|183097.6|183227.7|183097.7|183227.7|183097.7|183227.6|183097.6|2
1723232660000|2024-08-09 19:44:20|183228.3|183098.3|183238.2|183108.2|183238.2|183108.2|183228.3|183098.3|7
1723232670000|2024-08-09 19:44:30|183237.7|183107.7|183237.7|183107.7|183237.7|183107.7|183237.7|183107.7|1
1723232700000|2024-08-09 19:45:00|183236.8|183106.8|183219.8|183129.8|183236.8|183129.9|183218.2|183106.8|5
1723232710000|2024-08-09 19:45:10|183219.6|183129.6|183239.8|183109.8|183239.9|183129.6|183219.6|183109.8|4
1723232720000|2024-08-09 19:45:20|183239.9|183109.9|183239.9|183109.9|183239.9|183109.9|183239.9|183109.9|1
1723232730000|2024-08-09 19:45:30|183239.8|183109.8|183239.8|183109.8|183239.8|183109.8|183239.8|183109.8|1
1723232740000|2024-08-09 19:45:40|183239.2|183109.2|183239.2|183109.2|183239.2|183109.2|183239.2|183109.2|1
1723232750000|2024-08-09 19:45:50|183218.7|183128.7|183218.7|183128.7|183218.7|183128.7|183218.7|183128.7|1
1723232770000|2024-08-09 19:46:10|183239|183109|183239|183109|183239|183109|183239|183109|1
1723232780000|2024-08-09 19:46:20|183240|183110|183241.5|183111.5|183241.5|183111.5|183239.7|183109.7|5
1723232790000|2024-08-09 19:46:30|183241.4|183111.4|183239.2|183109.2|183241.4|183111.4|183239.2|183109.2|2
1723232800000|2024-08-09 19:46:40|183219.1|183129.1|183219.1|183129.1|183219.1|183129.1|183219.1|183129.1|1
1723232810000|2024-08-09 19:46:50|183219|183129|183218|183128|183219|183129|183217.7|183127.7|4
1723232820000|2024-08-09 19:47:00|183219.2|183129.2|183239.5|183109.5|183239.5|183129.7|183219.2|183109.5|4
1723232840000|2024-08-09 19:47:20|183240.9|183110.9|183243.4|183113.4|183243.4|183113.4|183240.9|183110.9|3
1723232850000|2024-08-09 19:47:30|183243.5|183113.5|183223.7|183133.7|183243.5|183133.7|183223.5|183112.2|5
1723232880000|2024-08-09 19:48:00|183219.1|183129.1|183222.3|183092.3|183225.8|183129.1|183219.1|183091.3|9
1723232890000|2024-08-09 19:48:10|183222.1|183092.1|183224.8|183094.8|183224.8|183094.8|183222.1|183092.1|5
1723232900000|2024-08-09 19:48:20|183224.2|183094.2|183224.2|183094.2|183224.2|183094.2|183224.2|183094.2|1
1723232910000|2024-08-09 19:48:30|183203.9|183113.9|183203.9|183113.9|183203.9|183113.9|183203.9|183113.9|1
1723232920000|2024-08-09 19:48:40|183202.9|183112.9|183200.5|183110.5|183202.9|183112.9|183200.5|183110.5|4
1723232930000|2024-08-09 19:48:50|183200.3|183110.3|183218.8|183088.8|183218.8|183110.3|183200.2|183088.8|3
1723232940000|2024-08-09 19:49:00|183218.5|183088.5|183215.6|183085.6|183218.5|183088.5|183215.6|183085.6|2
1723232960000|2024-08-09 19:49:20|183215.8|183085.8|183215.8|183085.8|183215.8|183085.8|183215.8|183085.8|1
1723232970000|2024-08-09 19:49:30|183212.5|183082.5|183193.1|183103.1|183215.9|183103.1|183193.1|183082.1|7
1723232980000|2024-08-09 19:49:40|183190.9|183100.9|183190.9|183100.9|183190.9|183100.9|183190.9|183100.9|1
1723232990000|2024-08-09 19:49:50|183210.8|183080.8|183210.8|183080.8|183210.8|183080.8|183210.8|183080.8|1
1723233000000|2024-08-09 19:50:00|183210.3|183080.3|183206.7|183076.7|183210.3|183080.3|183206.6|183076.6|5
1723233010000|2024-08-09 19:50:10|183213.1|183083.1|183213.1|183083.1|183213.1|183083.1|183213.1|183083.1|1
1723233020000|2024-08-09 19:50:20|183214|183084|183214.3|183084.3|183214.3|183084.3|183214|183084|3
1723233030000|2024-08-09 19:50:30|183210|183080|183207|183077|183210|183080|183207|183077|2
1723233040000|2024-08-09 19:50:40|183210.7|183080.7|183212.2|183082.2|183212.2|183082.2|183210.7|183080.7|2
1723233050000|2024-08-09 19:50:50|183212.4|183082.4|183214.4|183084.4|183214.4|183084.4|183212.4|183082.4|4
1723233060000|2024-08-09 19:51:00|183189.6|183059.6|183186.5|183056.5|183190|183060|183186.5|183056.5|11
1723233070000|2024-08-09 19:51:10|183184.7|183054.7|183187.5|183057.5|183187.5|183057.5|183184.7|183054.7|4
1723233080000|2024-08-09 19:51:20|183189.3|183059.3|183189.4|183059.4|183189.4|183059.4|183189.3|183059.3|2
1723233090000|2024-08-09 19:51:30|183193.3|183063.3|183199.4|183069.4|183199.6|183069.6|183192.3|183062.3|9
1723233100000|2024-08-09 19:51:40|183200.3|183070.3|183201.2|183071.2|183201.4|183071.4|183196.5|183066.5|10
1723233110000|2024-08-09 19:51:50|183202.1|183072.1|183202.1|183072.1|183202.1|183072.1|183202.1|183072.1|1
1723233120000|2024-08-09 19:52:00|183200.9|183070.9|183200.4|183070.4|183200.9|183070.9|183198.1|183068.1|6
1723233130000|2024-08-09 19:52:10|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|183200.5|183070.5|1
1723233140000|2024-08-09 19:52:20|183201.6|183071.6|183201.3|183071.3|183201.6|183071.6|183201.3|183071.3|3
1723233150000|2024-08-09 19:52:30|183200.8|183070.8|183200.8|183070.8|183200.8|183070.8|183200.8|183070.8|1
1723233160000|2024-08-09 19:52:40|183200.2|183070.2|183200.3|183070.3|183200.3|183070.3|183200.2|183070.2|2
1723233170000|2024-08-09 19:52:50|183200.5|183070.5|183199|183069|183200.5|183070.5|183199|183069|3
1723233190000|2024-08-09 19:53:10|183199.2|183069.2|183199.2|183069.2|183199.2|183069.2|183199.2|183069.2|1
1723233200000|2024-08-09 19:53:20|183199.8|183069.8|183199.8|183069.8|183199.8|183069.8|183199.8|183069.8|1
1723233210000|2024-08-09 19:53:30|183196.2|183066.2|183195|183065|183196.2|183066.2|183193.5|183063.5|4
1723233220000|2024-08-09 19:53:40|183194.9|183064.9|183192.7|183062.7|183194.9|183064.9|183190.5|183060.5|7
1723233230000|2024-08-09 19:53:50|183192.3|183062.3|183193.5|183063.5|183193.6|183063.6|183191.7|183061.7|5
1723233240000|2024-08-09 19:54:00|183197.5|183067.5|183203.3|183073.3|183203.3|183073.3|183197.5|183067.5|4
1723233250000|2024-08-09 19:54:10|183204.1|183074.1|183207.1|183077.1|183207.1|183077.1|183203.8|183073.8|6
1723233260000|2024-08-09 19:54:20|183207.6|183077.6|183207.7|183077.7|183207.7|183077.7|183207.6|183077.6|2
1723233270000|2024-08-09 19:54:30|183207.2|183077.2|183208.2|183078.2|183208.2|183078.2|183207.2|183077.2|2
1723233280000|2024-08-09 19:54:40|183208.3|183078.3|183207.9|183077.9|183212.1|183082.1|183207.7|183077.7|7
1723233290000|2024-08-09 19:54:50|183208.2|183078.2|183209.2|183079.2|183209.2|183079.2|183207.7|183077.7|4
1723233300000|2024-08-09 19:55:00|183209|183079|183208.9|183078.9|183209|183079|183205.7|183075.7|7
1723233310000|2024-08-09 19:55:10|183208.3|183078.3|183208.3|183078.3|183208.3|183078.3|183208.3|183078.3|1
1723233320000|2024-08-09 19:55:20|183208.2|183078.2|183208.2|183078.2|183208.6|183078.6|183206.7|183076.7|5
1723233330000|2024-08-09 19:55:30|183205.7|183075.7|183203.8|183073.8|183206.1|183076.1|183203.8|183073.8|8
1723233340000|2024-08-09 19:55:40|183203.1|183073.1|183203.1|183073.1|183203.1|183073.1|183203.1|183073.1|1
1723233350000|2024-08-09 19:55:50|183203.4|183073.4|183199.6|183069.6|183203.4|183073.4|183199|183069|6
1723233370000|2024-08-09 19:56:10|183197.8|183067.8|183192.4|183062.4|183197.8|183067.8|183192.4|183062.4|9
1723233380000|2024-08-09 19:56:20|183193|183063|183189.4|183059.4|183193|183063|183189|183059|3
1723233390000|2024-08-09 19:56:30|183189.8|183059.8|183189.8|183059.8|183189.8|183059.8|183189.8|183059.8|1
1723233400000|2024-08-09 19:56:40|183189.1|183059.1|183187.9|183057.9|183189.1|183059.1|183187.7|183057.7|3
1723233410000|2024-08-09 19:56:50|183191.1|183061.1|183191.1|183061.1|183191.1|183061.1|183191.1|183061.1|1
1723233430000|2024-08-09 19:57:10|183190.5|183060.5|183190.4|183060.4|183190.5|183060.5|183190.4|183060.4|2
1723233440000|2024-08-09 19:57:20|183190.8|183060.8|183191.3|183061.3|183191.3|183061.3|183190.8|183060.8|2
1723233450000|2024-08-09 19:57:30|183191.5|183061.5|183191.3|183061.3|183191.5|183061.5|183191.3|183061.3|2
1723233470000|2024-08-09 19:57:50|183194.2|183064.2|183185|183055|183194.2|183064.2|183185|183055|7
1723233480000|2024-08-09 19:58:00|183195.7|183105.7|183200.3|183110.3|183200.3|183110.3|183192.1|183102.1|5
1723233490000|2024-08-09 19:58:10|183223.8|183093.8|183243.4|183153.4|183254.5|183164.5|183220.4|183090.4|15
1723233500000|2024-08-09 19:58:20|183244.6|183154.6|183250.1|183160.1|183250.6|183160.6|183244.6|183154.6|5
1723233510000|2024-08-09 19:58:30|183252.9|183162.9|183250.1|183160.1|183252.9|183162.9|183245.8|183155.8|8
1723233520000|2024-08-09 19:58:40|183251.8|183161.8|183250.6|183160.6|183253.2|183163.2|183250.3|183160.3|4
1723233530000|2024-08-09 19:58:50|183250.5|183160.5|183250.5|183160.5|183250.5|183160.5|183250.5|183160.5|1
1723233540000|2024-08-09 19:59:00|183249|183159|183252.7|183162.7|183254|183164|183245.9|183155.9|9
1723233550000|2024-08-09 19:59:10|183251.2|183161.2|183249.6|183119.6|183278.6|183161.4|183249.6|183119.6|14
1723233560000|2024-08-09 19:59:20|183250.9|183120.9|183257.4|183127.4|183257.4|183127.4|183250.9|183120.9|2
1723233580000|2024-08-09 19:59:40|183257.1|183127.1|183255.5|183125.5|183257.1|183127.1|183255.5|183125.5|2
1723233600000|2024-08-09 20:00:00|183254.5|183124.5|183248.1|183118.1|183254.5|183124.5|183246|183116|6
1723233610000|2024-08-09 20:00:10|183247.7|183117.7|183249.8|183119.8|183249.8|183119.8|183247.7|183117.7|2
1723233620000|2024-08-09 20:00:20|183249.5|183119.5|183249.5|183119.5|183249.5|183119.5|183249.4|183119.4|3
1723233630000|2024-08-09 20:00:30|183244.7|183114.7|183244.7|183114.7|183244.7|183114.7|183244.7|183114.7|1
1723233640000|2024-08-09 20:00:40|183214.6|183124.6|183214.6|183124.6|183214.6|183124.6|183214.6|183124.6|1
1723233650000|2024-08-09 20:00:50|183239.2|183109.2|183239.2|183109.2|183239.2|183109.2|183239.2|183109.2|1
1723233670000|2024-08-09 20:01:10|183239.8|183109.8|183251.9|183121.9|183254.8|183124.8|183239.8|183109.8|14
1723233680000|2024-08-09 20:01:20|183253.5|183123.5|183237.2|183147.2|183256.1|183149.1|183233.6|183122.4|25
1723233690000|2024-08-09 20:01:30|183239.3|183149.3|183203.2|183073.2|183239.3|183149.3|183186.7|183056.7|26
1723233700000|2024-08-09 20:01:40|183204.2|183074.2|183204.8|183074.8|183205.3|183075.3|183204.2|183074.2|4
1723233710000|2024-08-09 20:01:50|183204.6|183074.6|183204.7|183074.7|183204.7|183074.7|183204.6|183074.6|2
1723233720000|2024-08-09 20:02:00|183204.6|183074.6|183204.8|183074.8|183204.8|183074.8|183204.6|183074.6|3
1723233730000|2024-08-09 20:02:10|183185|183095|183185|183095|183185|183095|183185|183095|1
1723233740000|2024-08-09 20:02:20|183182|183092|183232.3|183102.3|183232.3|183102.3|183182|183092|3
1723233750000|2024-08-09 20:02:30|183235.7|183105.7|183242.6|183112.6|183242.6|183112.6|183235.7|183105.7|5
1723233770000|2024-08-09 20:02:50|183242.5|183112.5|183242.6|183112.6|183242.6|183112.6|183242.4|183112.4|4
1723233780000|2024-08-09 20:03:00|183240.7|183110.7|183240.7|183110.7|183240.7|183110.7|183240.7|183110.7|1
1723233790000|2024-08-09 20:03:10|183240|183110|183240|183110|183240|183110|183240|183110|1
1723233800000|2024-08-09 20:03:20|183242.1|183112.1|183242.6|183112.6|183242.6|183112.6|183242.1|183112.1|2
1723233810000|2024-08-09 20:03:30|183240.5|183110.5|183239.9|183109.9|183240.5|183110.5|183239.1|183109.1|7
1723233820000|2024-08-09 20:03:40|183238.8|183108.8|183227.1|183097.1|183238.8|183108.8|183227.1|183097.1|3
1723233830000|2024-08-09 20:03:50|183226.9|183096.9|183236.3|183106.3|183236.3|183106.3|183226.9|183096.9|3
1723233840000|2024-08-09 20:04:00|183234.8|183104.8|183232.7|183102.7|183234.8|183104.8|183232.7|183102.7|2
1723233860000|2024-08-09 20:04:20|183236.1|183106.1|183236.1|183106.1|183236.1|183106.1|183236.1|183106.1|1
1723233880000|2024-08-09 20:04:40|183237.1|183107.1|183236.2|183106.2|183237.1|183107.1|183236.2|183106.2|2
1723233890000|2024-08-09 20:04:50|183233.8|183103.8|183233.8|183103.8|183233.8|183103.8|183233.8|183103.8|1
1723233900000|2024-08-09 20:05:00|183233.2|183103.2|183234.9|183104.9|183235.6|183105.6|183233.2|183103.2|3
1723233920000|2024-08-09 20:05:20|183235.3|183105.3|183235.3|183105.3|183235.3|183105.3|183235.3|183105.3|1
1723233940000|2024-08-09 20:05:40|183243.8|183113.8|183243.8|183113.8|183243.8|183113.8|183243.8|183113.8|1
1723233960000|2024-08-09 20:06:00|183235.3|183105.3|183235.3|183105.3|183235.3|183105.3|183235.3|183105.3|1
1723233970000|2024-08-09 20:06:10|183237.2|183107.2|183237.7|183107.7|183237.7|183107.7|183237.2|183107.2|2
1723233980000|2024-08-09 20:06:20|183237.8|183107.8|183236.4|183106.4|183237.8|183107.8|183236.4|183106.4|2
1723233990000|2024-08-09 20:06:30|183237|183107|183249.7|183119.7|183249.7|183119.7|183237|183107|3
1723234000000|2024-08-09 20:06:40|183238.8|183108.8|183239.2|183109.2|183239.2|183109.2|183238.8|183108.8|2
1723234020000|2024-08-09 20:07:00|183244.6|183114.6|183223.2|183093.2|183244.6|183114.6|183222.9|183092.9|6
1723234030000|2024-08-09 20:07:10|183225.1|183095.1|183233|183103|183233.1|183103.1|183225.1|183095.1|4
1723234050000|2024-08-09 20:07:30|183233.1|183103.1|183233.5|183103.5|183233.6|183103.6|183233|183103|4
1723234060000|2024-08-09 20:07:40|183233.6|183103.6|183233.5|183103.5|183233.6|183103.6|183233.5|183103.5|2
1723234070000|2024-08-09 20:07:50|183233.4|183103.4|183233.1|183103.1|183233.5|183103.5|183233.1|183103.1|3
1723234080000|2024-08-09 20:08:00|183233|183103|183233.5|183103.5|183233.5|183103.5|183233|183103|5
1723234100000|2024-08-09 20:08:20|183233.4|183103.4|183233.5|183103.5|183233.5|183103.5|183233.4|183103.4|4
1723234110000|2024-08-09 20:08:30|183233.6|183103.6|183233.5|183103.5|183233.6|183103.6|183233.5|183103.5|2
1723234120000|2024-08-09 20:08:40|183231.9|183101.9|183231.9|183101.9|183231.9|183101.9|183231.9|183101.9|1
1723234130000|2024-08-09 20:08:50|183231.8|183101.8|183231.9|183101.9|183231.9|183101.9|183231.8|183101.8|2
1723234140000|2024-08-09 20:09:00|183232|183102|183232|183102|183232|183102|183230.5|183100.5|6
1723234150000|2024-08-09 20:09:10|183232.5|183102.5|183235.2|183105.2|183235.2|183105.2|183231.8|183101.8|5
1723234160000|2024-08-09 20:09:20|183233.3|183103.3|183231.8|183101.8|183233.3|183103.3|183231.8|183101.8|4
1723234170000|2024-08-09 20:09:30|183230.4|183100.4|183230.4|183100.4|183230.7|183100.7|183230.4|183100.4|3
1723234180000|2024-08-09 20:09:40|183231.5|183101.5|183258.7|183128.7|183258.7|183128.7|183231|183101|6
1723234190000|2024-08-09 20:09:50|183257.2|183127.2|183258.5|183128.5|183258.9|183128.9|183256.8|183126.8|5
1723234200000|2024-08-09 20:10:00|183256.8|183126.8|183256.7|183126.7|183257.1|183127.1|183256.7|183126.7|5
1723234210000|2024-08-09 20:10:10|183257|183127|183256.7|183126.7|183257|183127|183256.6|183126.6|4
1723234220000|2024-08-09 20:10:20|183255.2|183125.2|183254.8|183124.8|183255.2|183125.2|183254.8|183124.8|4
1723234230000|2024-08-09 20:10:30|183255.2|183125.2|183254.8|183124.8|183255.2|183125.2|183254.8|183124.8|4
1723234240000|2024-08-09 20:10:40|183254.9|183124.9|183254.9|183124.9|183254.9|183124.9|183254.4|183124.4|4
1723234250000|2024-08-09 20:10:50|183255|183125|183254.9|183124.9|183255|183125|183254.9|183124.9|2
1723234260000|2024-08-09 20:11:00|183255|183125|183254.9|183124.9|183255|183125|183254.9|183124.9|2
1723234280000|2024-08-09 20:11:20|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|183254.8|183124.8|1
1723234290000|2024-08-09 20:11:30|183254.9|183124.9|183253.6|183123.6|183254.9|183124.9|183253.6|183123.6|5
1723234300000|2024-08-09 20:11:40|183253.8|183123.8|183255.1|183125.1|183255.1|183125.1|183253.8|183123.8|4
1723234310000|2024-08-09 20:11:50|183255.2|183125.2|183255.1|183125.1|183255.2|183125.2|183255.1|183125.1|4
1723234320000|2024-08-09 20:12:00|183255|183125|183255|183125|183255.1|183125.1|183255|183125|3
1723234330000|2024-08-09 20:12:10|183255.1|183125.1|183255.1|183125.1|183255.1|183125.1|183255.1|183125.1|1
1723234340000|2024-08-09 20:12:20|183255|183125|183255.1|183125.1|183255.1|183125.1|183255|183125|2
1723234350000|2024-08-09 20:12:30|183255|183125|183255|183125|183255.2|183125.2|183255|183125|3
1723234370000|2024-08-09 20:12:50|183255.1|183125.1|183255|183125|183255.1|183125.1|183255|183125|2
1723234390000|2024-08-09 20:13:10|183255.1|183125.1|183255|183125|183255.1|183125.1|183255|183125|2
1723234400000|2024-08-09 20:13:20|183255.1|183125.1|183255|183125|183255.1|183125.1|183255|183125|2
1723234430000|2024-08-09 20:13:50|183254.9|183124.9|183255|183125|183255|183125|183254.9|183124.9|2
1723234440000|2024-08-09 20:14:00|183255.1|183125.1|183255|183125|183255.1|183125.1|183255|183125|2
1723234450000|2024-08-09 20:14:10|183255.7|183125.7|183255|183125|183255.7|183125.7|183255|183125|2
1723234470000|2024-08-09 20:14:30|183254.8|183124.8|183255|183125|183255|183125|183254.8|183124.8|4
1723234500000|2024-08-09 20:15:00|183254.9|183124.9|183255.3|183125.3|183255.3|183125.3|183254.9|183124.9|2
1723234510000|2024-08-09 20:15:10|183253.3|183123.3|183251.2|183121.2|183253.3|183123.3|183251.2|183121.2|2
1723234520000|2024-08-09 20:15:20|183253|183123|183255.3|183125.3|183255.3|183125.3|183253|183123|2
1723234530000|2024-08-09 20:15:30|183255.2|183125.2|183252.5|183122.5|183255.3|183125.3|183252.5|183122.5|4
1723234540000|2024-08-09 20:15:40|183253|183123|183255.3|183125.3|183255.3|183125.3|183253|183123|2
1723234550000|2024-08-09 20:15:50|183255.1|183125.1|183252.6|183122.6|183255.3|183125.3|183252.6|183122.6|3
1723234560000|2024-08-09 20:16:00|183252.7|183122.7|183255.3|183125.3|183255.3|183125.3|183252.7|183122.7|2
1723234580000|2024-08-09 20:16:20|183255.2|183125.2|183255.3|183125.3|183255.5|183125.5|183255.2|183125.2|4
1723234590000|2024-08-09 20:16:30|183255.2|183125.2|183255.3|183125.3|183255.3|183125.3|183255.2|183125.2|2
1723234600000|2024-08-09 20:16:40|183255.2|183125.2|183255.3|183125.3|183255.3|183125.3|183255.2|183125.2|2
1723234610000|2024-08-09 20:16:50|183254.9|183124.9|183255.3|183125.3|183255.3|183125.3|183254.9|183124.9|2
1723234620000|2024-08-09 20:17:00|183255.9|183125.9|183255.3|183125.3|183255.9|183125.9|183255.3|183125.3|2
1723234670000|2024-08-09 20:17:50|183255.2|183125.2|183255.3|183125.3|183255.3|183125.3|183255.2|183125.2|2
1723234700000|2024-08-09 20:18:20|183255.2|183125.2|183255.3|183125.3|183255.3|183125.3|183252.7|183122.7|4
1723234710000|2024-08-09 20:18:30|183254.1|183124.1|183251.4|183121.4|183254.1|183124.1|183251.4|183121.4|4
1723234720000|2024-08-09 20:18:40|183251.7|183121.7|183254.1|183124.1|183254.1|183124.1|183251.7|183121.7|4
1723234730000|2024-08-09 20:18:50|183252.9|183122.9|183250.1|183120.1|183252.9|183122.9|183250.1|183120.1|3
1723234750000|2024-08-09 20:19:10|183250.5|183120.5|183252.9|183122.9|183252.9|183122.9|183250.5|183120.5|4
1723234780000|2024-08-09 20:19:40|183252.8|183122.8|183252.8|183122.8|183253|183123|183252.8|183122.8|3
1723234790000|2024-08-09 20:19:50|183252.5|183122.5|183252.9|183122.9|183252.9|183122.9|183252.5|183122.5|2
1723234800000|2024-08-09 20:20:00|183252.5|183122.5|183250.2|183120.2|183252.5|183122.5|183250|183120|6
1723234810000|2024-08-09 20:20:10|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|1
1723234820000|2024-08-09 20:20:20|183252.8|183122.8|183252.9|183122.9|183253.2|183123.2|183252.8|183122.8|4
1723234830000|2024-08-09 20:20:30|183252.8|183122.8|183250.3|183120.3|183252.9|183122.9|183250.2|183120.2|5
1723234840000|2024-08-09 20:20:40|183250.2|183120.2|183252.9|183122.9|183252.9|183122.9|183250.2|183120.2|4
1723234850000|2024-08-09 20:20:50|183252.8|183122.8|183252.9|183122.9|183252.9|183122.9|183252.8|183122.8|2
1723234860000|2024-08-09 20:21:00|183252.7|183122.7|183250.3|183120.3|183252.8|183122.8|183250.3|183120.3|3
1723234870000|2024-08-09 20:21:10|183250.7|183120.7|183252.9|183122.9|183252.9|183122.9|183250.7|183120.7|2
1723234880000|2024-08-09 20:21:20|183252.8|183122.8|183252.8|183122.8|183252.9|183122.9|183252.8|183122.8|3
1723234890000|2024-08-09 20:21:30|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|183252.8|183122.8|3
1723234910000|2024-08-09 20:21:50|183254|183124|183252.9|183122.9|183254|183124|183252.9|183122.9|2
1723234920000|2024-08-09 20:22:00|183252|183122|183251.5|183121.5|183252|183122|183251.5|183121.5|2
1723234940000|2024-08-09 20:22:20|183252.9|183122.9|183252.9|183122.9|183253.8|183123.8|183252.9|183122.9|3
1723234950000|2024-08-09 20:22:30|183252.8|183122.8|183252.9|183122.9|183252.9|183122.9|183252.8|183122.8|2
1723234970000|2024-08-09 20:22:50|183253.1|183123.1|183254.2|183124.2|183254.3|183124.3|183253.1|183123.1|4
1723235000000|2024-08-09 20:23:20|183254.3|183124.3|183254.2|183124.2|183254.3|183124.3|183254.2|183124.2|2
1723235010000|2024-08-09 20:23:30|183254.4|183124.4|183254.1|183124.1|183254.4|183124.4|183254.1|183124.1|2
1723235020000|2024-08-09 20:23:40|183253.1|183123.1|183252.9|183122.9|183253.1|183123.1|183252.9|183122.9|2
1723235030000|2024-08-09 20:23:50|183254.1|183124.1|183254.1|183124.1|183254.1|183124.1|183254.1|183124.1|1
1723235060000|2024-08-09 20:24:20|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|1
1723235070000|2024-08-09 20:24:30|183252.8|183122.8|183252.8|183122.8|183252.8|183122.8|183252.8|183122.8|1
1723235080000|2024-08-09 20:24:40|183252.9|183122.9|183253|183123|183253|183123|183252.9|183122.9|2
1723235090000|2024-08-09 20:24:50|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|183252.9|183122.9|1
1723235100000|2024-08-09 20:25:00|183253|183123|183253.2|183123.2|183253.6|183123.6|183252.5|183122.5|7
1723235120000|2024-08-09 20:25:20|183252.8|183122.8|183253.2|183123.2|183253.2|183123.2|183252.8|183122.8|2
1723235130000|2024-08-09 20:25:30|183253.3|183123.3|183253.2|183123.2|183253.3|183123.3|183253.2|183123.2|2
1723235150000|2024-08-09 20:25:50|183253.5|183123.5|183250.8|183120.8|183253.5|183123.5|183250.8|183120.8|2
1723235160000|2024-08-09 20:26:00|183253.2|183123.2|183253.2|183123.2|183253.2|183123.2|183253.2|183123.2|1
1723235170000|2024-08-09 20:26:10|183250.8|183120.8|183250.8|183120.8|183250.8|183120.8|183250.8|183120.8|1
1723235180000|2024-08-09 20:26:20|183250.6|183120.6|183253.2|183123.2|183253.2|183123.2|183250.6|183120.6|2
1723235220000|2024-08-09 20:27:00|183253.3|183123.3|183253|183123|183253.3|183123.3|183253|183123|3
1723235240000|2024-08-09 20:27:20|183253.1|183123.1|183253|183123|183253.1|183123.1|183253|183123|2
1723235250000|2024-08-09 20:27:30|183252.9|183122.9|183250.5|183120.5|183252.9|183122.9|183250.5|183120.5|2
1723235260000|2024-08-09 20:27:40|183250.6|183120.6|183253|183123|183253|183123|183250.6|183120.6|4
1723235280000|2024-08-09 20:28:00|183250.5|183120.5|183250.5|183120.5|183250.5|183120.5|183250.5|183120.5|1
1723235290000|2024-08-09 20:28:10|183253|183123|183253|183123|183253|183123|183253|183123|1
1723235310000|2024-08-09 20:28:30|183253.1|183123.1|183253|183123|183253.1|183123.1|183250.5|183120.5|3
1723235320000|2024-08-09 20:28:40|183250.5|183120.5|183253|183123|183253|183123|183250.5|183120.5|2
1723235330000|2024-08-09 20:28:50|183256.6|183126.6|183278.9|183148.9|183279.6|183149.6|183256.6|183126.6|7
1723235340000|2024-08-09 20:29:00|183279|183149|183302.7|183172.7|183407|183174.3|183222.4|183060.8|39
1723235350000|2024-08-09 20:29:10|183326.5|183196.5|183377.4|183090.6|183429.8|183219.5|183261.7|183066.8|40
1723235360000|2024-08-09 20:29:20|183301.9|183171.9|183339.4|183209.4|183423.2|183209.4|183257.9|183040|40
1723235370000|2024-08-09 20:29:30|183319.2|183189.2|183353.4|183068.1|183414.6|183191.7|183263.2|183068.1|40
1723235380000|2024-08-09 20:29:40|183413.3|183085.5|183396.2|183105.5|183421.5|183174.7|183248.1|183066.8|39
1723235390000|2024-08-09 20:29:50|183350|183063.1|183392.8|183100.6|183428.1|183213.7|183271|183054.7|40
1723235400000|2024-08-09 20:30:00|183389.7|183112.9|183293|183163|183397.2|183218.1|183248.9|183061.6|40
1723235410000|2024-08-09 20:30:10|183366.1|183094.3|183381.1|183093.5|183418.6|183199.1|183231.7|183059|40
1723235420000|2024-08-09 20:30:20|183365.8|183093.9|183357.6|183076.6|183380.9|183212.9|183247.3|183076.6|40
1723235430000|2024-08-09 20:30:30|183289.3|183159.3|183368.6|183083.7|183413.9|183184.4|183270.5|183058.8|40
1723235440000|2024-08-09 20:30:40|183274|183144|183355.6|183076.7|183435.7|183192.2|183255.1|183043.3|40
1723235450000|2024-08-09 20:30:50|183367.7|183088.5|183313.3|183183.3|183406.3|183204.7|183253|183056.8|40
1723235460000|2024-08-09 20:31:00|183328.3|183198.3|183372.7|183091.6|183381.1|183211.3|183236.6|183055.4|40
1723235470000|2024-08-09 20:31:10|183378.3|183099|183315.1|183185.1|183394.7|183195.9|183268.7|183065.4|40
1723235480000|2024-08-09 20:31:20|183388.5|183085.1|183381.1|183098.4|183404.2|183225.9|183254.7|183068.2|40
1723235490000|2024-08-09 20:31:30|183281.4|183151.4|183293.2|183163.2|183418.3|183200.5|183276.1|183057.2|40
1723235500000|2024-08-09 20:31:40|183374.8|183078.5|183314.7|183184.7|183400.3|183184.7|183238.9|183060|40
1723235510000|2024-08-09 20:31:50|183389.2|183071.6|183374.3|183096.5|183396.4|183202.6|183218.7|183071.6|40
1723235520000|2024-08-09 20:32:00|183298.7|183168.7|183370.4|183089.1|183402.5|183207.4|183242.4|183047.9|39
1723235530000|2024-08-09 20:32:10|183271.8|183141.8|183387.6|183083.3|183407.4|183166.3|183260.8|183042.5|40
1723235540000|2024-08-09 20:32:20|183354.5|183076.6|183256.1|183126.1|183414|183196.2|183256.1|183054.6|40
1723235550000|2024-08-09 20:32:30|183279.9|183149.9|183370.9|183087|183408.6|183190.7|183259.7|183068.5|40
1723235560000|2024-08-09 20:32:40|183244.8|183114.8|183354.4|183081.8|183395.7|183238.1|183244.8|183074.9|40
1723235570000|2024-08-09 20:32:50|183403.6|183113.9|183371.6|183078.5|183415.4|183198.6|183249.7|183063.5|40
1723235580000|2024-08-09 20:33:00|183294.9|183164.9|183377.5|183088.8|183409.4|183197.4|183205.7|183066.1|38
1723235590000|2024-08-09 20:33:10|183288.7|183158.7|183385.7|183043.7|183444.9|183198.2|183288.7|183035.7|40
1723235600000|2024-08-09 20:33:20|183442.6|183100.6|183426.6|183084.6|183442.9|183100.9|183358.1|183016.1|39
1723235610000|2024-08-09 20:33:30|183408.1|183091.2|183412.3|183070.3|183449.3|183107.3|183364|183026.7|40
1723235620000|2024-08-09 20:33:40|183426.2|183084.2|183385.8|183043.8|183443.4|183112.8|183355.6|183029.9|40
1723235630000|2024-08-09 20:33:50|183350.2|183037.5|183434.1|183092.1|183444.2|183102.2|183350.2|183037.5|40
1723235640000|2024-08-09 20:34:00|183394.1|183052.1|183382.2|183059.3|183454.5|183191.3|183321.3|183020.7|39
1723235650000|2024-08-09 20:34:10|183421.6|183079.6|183425.4|183088.1|183451.1|183168.3|183298.3|183015.5|40
1723235660000|2024-08-09 20:34:20|183379.7|183037.7|183426.3|183090.8|183456.1|183116.1|183221.6|183013.5|40
1723235670000|2024-08-09 20:34:30|183429.7|183087.7|183405|183063|183440.4|183098.4|183352.5|183012|40
1723235680000|2024-08-09 20:34:40|183387|183088.9|183437|183095|183444.1|183102.1|183336.5|183008.7|40
1723235690000|2024-08-09 20:34:50|183264.4|183134.4|183436.6|183094.6|183441.2|183134.4|183264.4|183019.7|40
1723235700000|2024-08-09 20:35:00|183395.2|183053.2|183397.5|183055.5|183444.5|183120.1|183304.8|183009.2|40
1723235710000|2024-08-09 20:35:10|183421.8|183082.3|183450.1|183130.9|183450.1|183130.9|183367.8|183028.9|40
1723235720000|2024-08-09 20:35:20|183428.7|183103|183402.5|183060.5|183441.5|183114|183346.9|183005.7|40
1723235730000|2024-08-09 20:35:30|183430.4|183096.5|183430.7|183095.6|183446.2|183104.2|183332.6|183025.4|40
1723235740000|2024-08-09 20:35:40|183435|183089.8|183426.3|183084.3|183445.1|183162|183292|183036.6|40
1723235750000|2024-08-09 20:35:50|183426.2|183103.2|183412.7|183077.1|183440.2|183137|183346.7|183035.9|40
1723235760000|2024-08-09 20:36:00|183380.2|183038.2|183382.2|183075.6|183462.5|183147.7|183378.1|183038.2|40
1723235770000|2024-08-09 20:36:10|183331.4|183201.4|183405.9|183063.9|183439.8|183201.4|183244.9|183030.4|40
1723235780000|2024-08-09 20:36:20|183425.1|183083.1|183395.5|183069.1|183448.8|183117|183371.9|183029.9|39
1723235790000|2024-08-09 20:36:30|183437.5|183111|183377.8|183046.3|183444.1|183130.6|183301.7|183025.7|40
1723235800000|2024-08-09 20:36:40|183422.4|183096.7|183368.7|183047.3|183436|183110.8|183361|183033|40
1723235810000|2024-08-09 20:36:50|183422.4|183082.8|183386.9|183098.3|183435.8|183114.6|183360.7|183019.7|40
1723235820000|2024-08-09 20:37:00|183382.8|183040.8|183419.4|183077.4|183429.5|183156.2|183286.2|183037.1|40
1723235830000|2024-08-09 20:37:10|183382.7|183070.4|183357.2|183227.2|183452.8|183227.2|183321.9|183043.2|40
1723235840000|2024-08-09 20:37:20|183377.2|183075.4|183402.1|183060.1|183448.6|183215.7|183345.7|183038.6|40
1723235850000|2024-08-09 20:37:30|183422.7|183080.7|183413.4|183104.1|183438.6|183121.8|183370.7|183028.7|40
1723235860000|2024-08-09 20:37:40|183416.2|183078.9|183421.1|183101.8|183439.8|183108.5|183359.8|183043.3|40
1723235870000|2024-08-09 20:37:50|183416|183072.4|183433.8|183105.8|183437.1|183114.3|183381.5|183052.3|40
1723235880000|2024-08-09 20:38:00|183419.2|183106.3|183378.9|183036.9|183425.7|183108.1|183323|183022.1|39
1723235890000|2024-08-09 20:38:10|183326.8|183015.4|183278.6|182993.8|183437.2|183193|183253.7|182993.8|40
1723235900000|2024-08-09 20:38:20|183391.5|183049.5|183429|183087|183476.1|183134.1|183305.1|182997.3|40
1723235910000|2024-08-09 20:38:30|183405.8|183063.8|183416|183074|183439.5|183118.4|183349.9|183007.9|40
1723235920000|2024-08-09 20:38:40|183353.3|183042.8|183400.3|183058.3|183439.6|183097.6|183330.9|182999.7|40
1723235930000|2024-08-09 20:38:50|183407.5|183065.5|183428.4|183086.4|183452.6|183110.6|183338|182999.8|39
1723235940000|2024-08-09 20:39:00|183413.9|183071.9|183417.4|183075.4|183440.4|183116.5|183246.5|183000.3|40
1723235950000|2024-08-09 20:39:10|183420.6|183078.6|183401|183069.3|183438.1|183096.1|183330.3|183009.3|40
1723235960000|2024-08-09 20:39:20|183392.5|183050.5|183411.5|183069.5|183431.1|183204|183326.5|183009.9|40
1723235970000|2024-08-09 20:39:30|183347.2|183029.6|183335|183018.2|183432.5|183090.5|183305.2|182990.3|40
1723235980000|2024-08-09 20:39:40|183435.5|183093.5|183404.4|183062.4|183435.5|183093.5|183276|182996.6|40
1723235990000|2024-08-09 20:39:50|183339|183032.3|183421.8|183079.8|183452|183115.8|183245.8|182988.2|40
1723236000000|2024-08-09 20:40:00|183359.4|183019.4|183375.5|183033.5|183432.9|183097.4|183227.4|182997|39
1723236010000|2024-08-09 20:40:10|183448|183106|183415.2|183073.2|183448|183106|183327.1|182990.4|40
1723236020000|2024-08-09 20:40:20|183403.8|183061.8|183421.2|183079.2|183433.2|183091.2|183355.8|183015.1|40
1723236030000|2024-08-09 20:40:30|183381.3|183039.3|183419.1|183077.1|183458.9|183116.9|183334|183008.9|40
1723236040000|2024-08-09 20:40:40|183378.3|183036.3|183394.5|183052.5|183440.7|183098.7|183351.9|183009.9|40
1723236050000|2024-08-09 20:40:50|183411.3|183069.3|183378.9|183054.7|183437.5|183095.5|183326.7|183024.3|40
1723236060000|2024-08-09 20:41:00|183411.2|183069.2|183407.4|183065.4|183458|183116|183333|183009.8|40
1723236070000|2024-08-09 20:41:10|183335.1|183058.9|183406.5|183064.5|183435.7|183093.7|183302.6|182983.9|40
1723236080000|2024-08-09 20:41:20|183403.6|183061.6|183410.1|183068.1|183418.7|183076.7|183280.7|182975.6|40
1723236090000|2024-08-09 20:41:30|183414.5|183072.5|183361.8|183019.8|183433.7|183091.7|183357.9|183019.8|37
1723236100000|2024-08-09 20:41:40|183397.3|183055.3|183386.1|183044.1|183408.9|183066.9|183367.8|183025.8|39
1723236110000|2024-08-09 20:41:50|183383.4|183041.4|183404|183119|183415.7|183119|183344|183022.5|38
1723236120000|2024-08-09 20:42:00|183400|183093|183394.5|183052.5|183467.8|183138.3|183268.3|183012.9|39
1723236130000|2024-08-09 20:42:10|183378.6|183064|183395.8|183053.8|183446.2|183254.6|183352.6|183017|40
1723236140000|2024-08-09 20:42:20|183427.6|183085.6|183414.9|183072.9|183427.6|183085.6|183328.2|183002.6|39
1723236150000|2024-08-09 20:42:30|183381.4|183039.4|183436.2|183094.2|183447.7|183105.7|183330.7|183018.8|40
1723236160000|2024-08-09 20:42:40|183411.6|183069.6|183370.4|183028.4|183445.7|183126.5|183256.5|183019.2|40
1723236170000|2024-08-09 20:42:50|183346.1|183004.1|183360.4|183049.1|183418.4|183229.5|183275.2|183004.1|40
1723236180000|2024-08-09 20:43:00|183388.7|183046.7|183373.6|183031.6|183437.4|183153.8|183283.8|183001.8|40
1723236190000|2024-08-09 20:43:10|183419.9|183106.9|183396.3|183054.3|183443.3|183186.1|183300.3|182985.5|38
1723236200000|2024-08-09 20:43:20|183392.6|183050.6|183414|183101|183465.6|183140.8|183270.8|183001.3|40
1723236210000|2024-08-09 20:43:30|183399.5|183057.5|183405.5|183063.5|183455.7|183113.7|183300.4|183023.5|40
1723236220000|2024-08-09 20:43:40|183392.9|183050.9|183390.4|183048.4|183426.7|183177|183237.7|183013.3|40
1723236230000|2024-08-09 20:43:50|183368.8|183026.8|183412.1|183070.1|183448.9|183106.9|183330.5|183012.1|40
1723236240000|2024-08-09 20:44:00|183350.6|183067|183422.6|183080.6|183436|183094|183349.9|183007.9|40
1723236250000|2024-08-09 20:44:10|183458.6|183116.6|183408.7|183067.9|183458.6|183154.5|183188.7|182982|39
1723236260000|2024-08-09 20:44:20|183381.7|183039.7|183411.3|183069.3|183429.6|183087.6|183381.7|183039.7|36
1723236270000|2024-08-09 20:44:30|183417.3|183075.3|183394.2|183052.2|183427.7|183085.7|183349|183044.2|30
1723236280000|2024-08-09 20:44:40|183401.6|183059.6|183390.9|183048.9|183446.9|183104.9|183198.2|183028.9|37
1723236290000|2024-08-09 20:44:50|183403.2|183061.2|183409.5|183067.5|183445.8|183103.8|183336|183011.7|40
1723236300000|2024-08-09 20:45:00|183398.5|183056.5|183466.2|183124.2|183466.2|183124.2|183352.5|183012.8|40
1723236310000|2024-08-09 20:45:10|183389.5|183047.5|183453.2|183111.2|183487.1|183238.5|183253|183031|33
1723236320000|2024-08-09 20:45:20|183441|183099|183463.1|183121.1|183466.1|183165.2|183295.2|183044.3|26
1723236330000|2024-08-09 20:45:30|183420.3|183078.3|183437.7|183095.7|183446.4|183104.4|183364.6|183022.6|12
1723236340000|2024-08-09 20:45:40|183439.6|183097.6|183439.2|183097.2|183443.3|183101.3|183433.5|183091.5|8
1723236350000|2024-08-09 20:45:50|183443.2|183101.2|183443.2|183101.2|183443.2|183101.2|183443.2|183101.2|1
1723236360000|2024-08-09 20:46:00|183445.1|183103.1|183439.8|183097.8|183445.1|183103.1|183374.9|183082.1|5
1723236370000|2024-08-09 20:46:10|183439.6|183097.6|183440.7|183098.7|183445.3|183103.3|183400.2|183076.5|13
1723236380000|2024-08-09 20:46:20|183440.9|183098.9|183439.6|183097.6|183440.9|183098.9|183375.7|183083.3|6
1723236390000|2024-08-09 20:46:30|183439.7|183097.7|183439.7|183097.7|183439.7|183097.7|183439.7|183097.7|1
1723236400000|2024-08-09 20:46:40|183439.6|183097.6|183439.3|183097.3|183439.6|183097.6|183375.1|183081.7|6
1723236410000|2024-08-09 20:46:50|183421.5|183079.5|183304.7|183013.3|183439.5|183097.5|183304.7|182987.5|9
1723236420000|2024-08-09 20:47:00|183424.6|183082.6|183427.9|183085.9|183461.6|183119.6|183355|183021.2|29
1723236430000|2024-08-09 20:47:10|183428|183086|183387.9|183045.9|183440.2|183098.2|183344.1|183002.1|39
1723236440000|2024-08-09 20:47:20|183394.5|183052.5|183365.6|183023.6|183421.4|183079.4|183333.5|182991.5|40
1723236450000|2024-08-09 20:47:30|183412.6|183070.6|183373.9|183031.9|183452.4|183110.4|183352.7|183010.7|40
1723236460000|2024-08-09 20:47:40|183402.5|183060.5|183427.5|183085.5|183482.7|183140.7|183366.5|183024.5|40
1723236470000|2024-08-09 20:47:50|183414.2|183072.2|183422.2|183080.2|183469.3|183127.3|183357.9|183015.9|40
1723236480000|2024-08-09 20:48:00|183420.7|183078.7|183411.3|183069.3|183483.2|183141.2|183355.4|183013.4|40
1723236490000|2024-08-09 20:48:10|183442.5|183100.5|183383.6|183041.6|183474.3|183132.3|183378.2|183036.2|38
1723236500000|2024-08-09 20:48:20|183392.7|183050.7|183443.7|183101.7|183507.6|183165.6|183350.7|183008.7|36
1723236510000|2024-08-09 20:48:30|183438.6|183096.6|183438.7|183096.7|183438.7|183096.7|183438.6|183096.6|2
1723236520000|2024-08-09 20:48:40|183437.6|183095.6|183450|183108|183450|183108|183424|183082|14
1723236530000|2024-08-09 20:48:50|183449.9|183107.9|183449.9|183107.9|183450|183108|183449.9|183107.9|3
1723236550000|2024-08-09 20:49:10|183446.5|183104.5|183449.4|183107.4|183449.4|183107.4|183413.9|183071.9|5
1723236560000|2024-08-09 20:49:20|183449.3|183107.3|183449.3|183107.3|183449.4|183107.4|183449.3|183107.3|3
1723236570000|2024-08-09 20:49:30|183447.3|183105.3|183449|183107|183449|183107|183416.2|183074.2|5
1723236580000|2024-08-09 20:49:40|183445.6|183103.6|183438.5|183096.5|183468.5|183126.5|183417.4|183075.4|11
1723236590000|2024-08-09 20:49:50|183456.7|183114.7|183456.7|183114.7|183457.7|183115.7|183413.9|183071.9|7
1723236600000|2024-08-09 20:50:00|183446.5|183104.5|183450.9|183108.9|183451.4|183109.4|183439|183097|7
1723236610000|2024-08-09 20:50:10|183449.1|183107.1|183394.7|183052.7|183449.1|183107.1|183364.6|183022.6|37
1723236620000|2024-08-09 20:50:20|183421.2|183079.2|183384.2|183042.2|183436|183094|183370.1|183028.1|40
1723236630000|2024-08-09 20:50:30|183380.8|183038.8|183393.4|183051.4|183466.1|183124.1|183378.8|183036.8|40
1723236640000|2024-08-09 20:50:40|183416.6|183074.6|183382.4|183040.4|183453.3|183111.3|183370.2|183028.2|40
1723236650000|2024-08-09 20:50:50|183383.8|183041.8|183431.1|183089.1|183443.5|183101.5|183379.6|183037.6|40
1723236660000|2024-08-09 20:51:00|183378.7|183036.7|183388.4|183046.4|183457.8|183115.8|183372.9|183030.9|39
1723236670000|2024-08-09 20:51:10|183418.4|183076.4|183393.5|183051.5|183474.9|183132.9|183364.8|183022.8|40
1723236680000|2024-08-09 20:51:20|183388|183046|183394.9|183052.9|183441.2|183099.2|183373.8|183031.8|40
1723236690000|2024-08-09 20:51:30|183402.2|183060.2|183374|183032|183442|183100|183374|183032|39
1723236700000|2024-08-09 20:51:40|183381.7|183039.7|183378.3|183036.3|183441.2|183099.2|183378.2|183036.2|40
1723236710000|2024-08-09 20:51:50|183415.6|183073.6|183388.9|183046.9|183439.6|183097.6|183374.4|183032.4|39
1723236720000|2024-08-09 20:52:00|183390.1|183048.1|183389|183047|183441.6|183099.6|183374|183032|39
1723236730000|2024-08-09 20:52:10|183394.3|183052.3|183376.4|183034.4|183439.9|183097.9|183376.4|183034.4|40
1723236740000|2024-08-09 20:52:20|183383.4|183041.4|183378|183036|183457.2|183115.2|183378|183036|40
1723236750000|2024-08-09 20:52:30|183387|183045|183380|183038|183470.1|183128.1|183355.7|183013.7|40
1723236760000|2024-08-09 20:52:40|183424.8|183082.8|183395.4|183053.4|183462.4|183120.4|183371.9|183029.9|40
1723236770000|2024-08-09 20:52:50|183432|183090|183386.7|183044.7|183452.8|183110.8|183372.2|183030.2|40
1723236780000|2024-08-09 20:53:00|183389.6|183047.6|183394.5|183052.5|183449.5|183107.5|183374.2|183032.2|40
1723236790000|2024-08-09 20:53:10|183435.1|183093.1|183383.6|183041.6|183459.1|183117.1|183378.8|183036.8|39
1723236800000|2024-08-09 20:53:20|183406.7|183064.7|183401.1|183059.1|183453.2|183111.2|183381.4|183039.4|40
1723236810000|2024-08-09 20:53:30|183396.9|183054.9|183395.3|183053.3|183461.7|183119.7|183370.8|183028.8|39
1723236820000|2024-08-09 20:53:40|183431.7|183089.7|183388.2|183046.2|183444.8|183102.8|183374.3|183032.3|40
1723236830000|2024-08-09 20:53:50|183428.1|183086.1|183380.4|183038.4|183442|183100|183378.7|183036.7|39
1723236840000|2024-08-09 20:54:00|183389.7|183047.7|183421.8|183079.8|183443.2|183101.2|183369.2|183027.2|40
1723236850000|2024-08-09 20:54:10|183402.2|183060.2|183380.8|183038.8|183476.3|183134.3|183372|183030|39
1723236860000|2024-08-09 20:54:20|183382.3|183040.3|183380.3|183038.3|183437.6|183095.6|183372.1|183030.1|38
1723236870000|2024-08-09 20:54:30|183380.1|183038.1|183442.8|183100.8|183500.5|183158.5|183380.1|183038.1|7
1723236880000|2024-08-09 20:54:40|183441.4|183099.4|183443.6|183101.6|183443.6|183101.6|183438.7|183096.7|8
1723236890000|2024-08-09 20:54:50|183443.7|183101.7|183444.8|183102.8|183444.8|183102.8|183440|183098|11
1723236900000|2024-08-09 20:55:00|183449.3|183107.3|183445.7|183103.7|183449.4|183107.4|183440.3|183098.3|7
1723236910000|2024-08-09 20:55:10|183443.4|183101.4|183444.6|183102.6|183445.8|183103.8|183440.3|183098.3|12
1723236920000|2024-08-09 20:55:20|183446.4|183104.4|183451.6|183109.6|183451.6|183109.6|183441.9|183099.9|10
1723236930000|2024-08-09 20:55:30|183449.4|183107.4|183451.6|183109.6|183451.8|183109.8|183446.6|183104.6|5
1723236940000|2024-08-09 20:55:40|183449.3|183107.3|183451.6|183109.6|183451.7|183109.7|183449.3|183107.3|7
1723236950000|2024-08-09 20:55:50|183449.2|183107.2|183451.6|183109.6|183451.7|183109.7|183446.3|183104.3|10
1723236960000|2024-08-09 20:56:00|183451.7|183109.7|183451.6|183109.6|183451.7|183109.7|183451.6|183109.6|2
1723236970000|2024-08-09 20:56:10|183448|183106|183451.6|183109.6|183451.7|183109.7|183446.3|183104.3|5
1723236980000|2024-08-09 20:56:20|183455|183113|183455|183113|183455|183113|183455|183113|1
1723237000000|2024-08-09 20:56:40|183448.5|183106.5|183451.8|183109.8|183451.8|183109.8|183446.6|183104.6|3
1723237010000|2024-08-09 20:56:50|183451.6|183109.6|183451.6|183109.6|183451.6|183109.6|183451.6|183109.6|1
1723237030000|2024-08-09 20:57:10|183447.7|183105.7|183451.7|183109.7|183451.8|183109.8|183446.3|183104.3|6
1723237040000|2024-08-09 20:57:20|183449.2|183107.2|183460.4|183118.4|183466.1|183124.1|183447.6|183105.6|5
1723237050000|2024-08-09 20:57:30|183459.5|183117.5|183463.1|183121.1|183463.1|183121.1|183448.7|183106.7|9
1723237060000|2024-08-09 20:57:40|183466.1|183124.1|183460.5|183118.5|183466.1|183124.1|183445|183103|16
1723237070000|2024-08-09 20:57:50|183447.6|183105.6|183447.3|183105.3|183475.6|183133.6|183417.9|183075.9|8
1723237080000|2024-08-09 20:58:00|183447.7|183105.7|183453.7|183111.7|183454.4|183112.4|183431.6|183089.6|15
1723237090000|2024-08-09 20:58:10|183452.2|183110.2|183451.9|183109.9|183455.1|183113.1|183438.8|183096.8|7
1723237100000|2024-08-09 20:58:20|183441.3|183099.3|183449.3|183107.3|183451|183109|183434.3|183092.3|7
1723237120000|2024-08-09 20:58:40|183443.9|183101.9|183449.2|183107.2|183452.4|183110.4|183434.1|183092.1|7
1723237130000|2024-08-09 20:58:50|183467.5|183125.5|183464.5|183122.5|183467.5|183125.5|183447.2|183105.2|8
1723420800000|2024-08-12 00:00:00|183203.8|182963.5|183200.8|182971.8|183203.8|182972.2|183200.5|182961|10
1723420810000|2024-08-12 00:00:10|183200.5|182972.3|183197.8|182972.9|183200.5|182972.9|183197.8|182972.3|2
1723420820000|2024-08-12 00:00:20|183197.6|182972|183199.2|182969.6|183199.2|182972|183197.6|182969.2|3
1723420830000|2024-08-12 00:00:30|183193.5|182941.9|183193.5|182941.9|183193.5|182941.9|183193.5|182941.9|1
1723420840000|2024-08-12 00:00:40|183193.7|182941.4|183189.7|182946.8|183193.7|182946.8|183189.7|182941.2|3
1723420850000|2024-08-12 00:00:50|183192.4|182942.3|183200.3|182972.4|183200.3|182972.4|183192.4|182942.3|5
1723420870000|2024-08-12 00:01:10|183196.7|182971.8|183196.7|182971.8|183196.7|182971.8|183196.7|182971.8|1
1723420880000|2024-08-12 00:01:20|183188.4|182946.5|183192.9|182947.6|183192.9|182947.6|183188.4|182946.5|2
1723420890000|2024-08-12 00:01:30|183193.2|182950.6|183191.9|182950.1|183193.2|182950.6|183191.9|182950.1|2
1723420900000|2024-08-12 00:01:40|183188.3|182953.5|183189.7|182954.4|183195.1|182956.2|183188.3|182953.5|5
1723420910000|2024-08-12 00:01:50|183197.1|182975.5|183195.8|182976.3|183197.1|182976.9|183195.8|182975.5|7
1723420920000|2024-08-12 00:02:00|183195.6|182976.4|183195.6|182976.4|183195.6|182976.4|183195.6|182976.4|1
1723420930000|2024-08-12 00:02:10|183196.6|182977.1|183195.8|182977.5|183196.6|182977.5|183195.8|182977.1|2
1723420940000|2024-08-12 00:02:20|183186.8|182957.7|183189.2|182960.2|183189.2|182960.2|183186.8|182957.7|3
1723420950000|2024-08-12 00:02:30|183189.1|182960.4|183189.1|182960.4|183189.1|182960.4|183189.1|182960.4|1
1723420960000|2024-08-12 00:02:40|183197.1|182978.8|183197.6|182979|183197.6|182979|183197.1|182978.8|2
1723420970000|2024-08-12 00:02:50|183196.3|182976.9|183196.9|182974.5|183199.5|182976.9|183196.3|182974.2|7
1723420980000|2024-08-12 00:03:00|183195.8|182975.7|183195.4|182974.5|183195.8|182975.7|183195.4|182974.5|6
1723420990000|2024-08-12 00:03:10|183195.3|182974.6|183185.7|182953.2|183195.4|182975.2|183185.7|182953.2|5
1723421000000|2024-08-12 00:03:20|183183.5|182951.5|183183.8|182953.6|183183.8|182953.6|183183.5|182951.5|3
1723421010000|2024-08-12 00:03:30|183183.7|182953.7|183183.7|182953.7|183183.7|182953.7|183183.7|182953.7|1
1723421020000|2024-08-12 00:03:40|183194.4|182975.4|183193.4|182975.1|183194.4|182975.6|183193.3|182974.5|6
1723421030000|2024-08-12 00:03:50|183193.3|182974.6|183193|182971.8|183193.5|182975.4|183193|182969.6|4
1723421040000|2024-08-12 00:04:00|183193.2|182972.7|183193|182971.9|183193.2|182972.7|183193|182971.9|2
1723421050000|2024-08-12 00:04:10|183181.4|182934.9|183179.7|182945.1|183189.2|182945.1|183179.7|182933.5|5
1723421070000|2024-08-12 00:04:30|183190.8|182969.5|183190.3|182971.9|183190.8|182971.9|183190.3|182969.5|2
1723421080000|2024-08-12 00:04:40|183190.7|182972.8|183191.2|182973.1|183191.2|182973.1|183190.7|182972.2|3
1723421090000|2024-08-12 00:04:50|183191.3|182974.2|183197.1|182971.3|183199|182975.8|183191.3|182967.1|5
1723421100000|2024-08-12 00:05:00|183197|182974.4|183192.2|182954.8|183197|182974.4|183192.2|182954.8|2
1723421110000|2024-08-12 00:05:10|183188.7|182955.2|183188.7|182955.2|183188.7|182955.2|183188.7|182955.2|1
1723421130000|2024-08-12 00:05:30|183197.6|182976.9|183197.6|182976.7|183197.6|182976.9|183197.6|182976.7|2
1723421140000|2024-08-12 00:05:40|183195.9|182976.5|183198.8|182976.5|183198.8|182976.5|183195.9|182976.5|2
1723421160000|2024-08-12 00:06:00|183191.3|182956.5|183193.3|182955.2|183193.4|182956.5|183187.3|182948|7
1723421170000|2024-08-12 00:06:10|183184.1|182954.8|183186.1|182952.2|183186.4|182954.9|183184.1|182952.2|3
1723421180000|2024-08-12 00:06:20|183184.1|182955|183193.2|182972.7|183193.2|182973.2|183184.1|182955|3
1723421190000|2024-08-12 00:06:30|183192.1|182972.4|183195.4|182974|183196.6|182974|183192.1|182972.3|4
1723421210000|2024-08-12 00:06:50|183191.5|182973.1|183191.5|182954.9|183191.5|182973.1|183191.5|182954.9|2
1723421220000|2024-08-12 00:07:00|183190.5|182955.1|183190.5|182955.1|183190.5|182955.1|183190.5|182955.1|1
1723421230000|2024-08-12 00:07:10|183181.2|182954.1|183181.2|182954.1|183181.2|182954.1|183181.2|182954.1|1
1723421240000|2024-08-12 00:07:20|183193.1|182975.6|183193|182975.6|183193.1|182975.6|183193|182975.6|2
1723421260000|2024-08-12 00:07:40||182975.8||182975.8||182975.8||182975.8|1
1723421270000|2024-08-12 00:07:50|183181|182954.4|183183.5|182952.2|183185.7|182954.5|183181|182951.9|4
1723421280000|2024-08-12 00:08:00|183183.4|182952.3|183180.7|182946.4|183183.4|182955.6|183174.5|182937.8|4
1723421290000|2024-08-12 00:08:10|183183.7|182948|183183.2|182946.8|183183.7|182948|183183.1|182945.7|3
1723421300000|2024-08-12 00:08:20|183180.8|182947.5|183180.8|182947.5|183180.8|182947.5|183180.8|182947.5|1
1723421310000|2024-08-12 00:08:30|183183.8|182947|183179.8|182947.6|183183.8|182947.6|183179.8|182947|2
1723421320000|2024-08-12 00:08:40|183176.7|182933.5|183176.7|182933.5|183176.7|182933.5|183176.7|182933.5|1
1723421340000|2024-08-12 00:09:00|183182.3|182932.3|183182.6|182956.5|183185.5|182956.5|183176.1|182931.8|13
1723421350000|2024-08-12 00:09:10|183185|182957.2|183185.4|182956.2|183185.8|182957.3|183182|182955.9|14
1723421360000|2024-08-12 00:09:20|183182.4|182956.8|183188|182953|183188.9|182956.8|183182.4|182948.7|8
1723421370000|2024-08-12 00:09:30|183178.5|182927.3|183184.4|182926.5|183184.4|182927.3|183178.5|182926.5|2
1723421380000|2024-08-12 00:09:40|183178.9|182927.3|183184.8|182926.5|183184.8|182927.3|183178.9|182926.5|2
1723421390000|2024-08-12 00:09:50|183195.1|182927.1|183191.6|182953.7|183195.3|182953.7|183191.6|182927.1|4
1723421400000|2024-08-12 00:10:00||182954.2||182953.6||182954.2||182953.6|2
1723421410000|2024-08-12 00:10:10|183192.3|182952.9|183189.5|182953.3|183192.3|182953.3|183189.5|182952.9|2
1723421420000|2024-08-12 00:10:20|183191.7|182953|183189.2|182952.6|183191.8|182953.3|183189.2|182952.6|5
1723421430000|2024-08-12 00:10:30|183188.2|182924.2|183188.2|182924.2|183188.2|182924.2|183188.2|182924.2|1
1723421440000|2024-08-12 00:10:40|183188.4|182925.8|183193.9|182926.8|183194.5|182928.4|183186.2|182925.8|9
1723421450000|2024-08-12 00:10:50|183186.5|182928.3|183183.7|182959|183186.5|182959|183183.7|182928.3|2
1723421460000|2024-08-12 00:11:00|183183|182958.6|183183|182959.2|183183|182959.2|183183|182958.6|2
1723421470000|2024-08-12 00:11:10|183185.9|182958.7|183186.4|182956.6|183186.4|182958.7|183185.9|182956.6|3
1723421480000|2024-08-12 00:11:20|183194.7|182920.9|183194.7|182920.9|183194.7|182920.9|183194.7|182920.9|1
1723421490000|2024-08-12 00:11:30|183191.8|182933.8|183191.8|182933.8|183191.8|182933.8|183191.8|182933.8|1
1723421500000|2024-08-12 00:11:40|183189.9|182965.3|183189.9|182965.3|183189.9|182965.3|183189.9|182965.3|1
1723421520000|2024-08-12 00:12:00|183188.6|182965.1|183192.5|182953.2|183192.5|182965.1|183188.6|182953.2|5
1723421540000|2024-08-12 00:12:20|183199.4|182926.6|183199.4|182926.6|183199.4|182926.6|183199.4|182926.6|1
1723421550000|2024-08-12 00:12:30|183207|182930.6|183207.7|182975|183209.6|182975.9|183206.6|182930.6|5
1723421560000|2024-08-12 00:12:40|183207.1|182976.5|183207.1|182976.5|183207.1|182976.5|183207.1|182976.5|1
1723421570000|2024-08-12 00:12:50|183210|182981.6|183210|182981.6|183210|182981.6|183210|182981.6|1
1723421580000|2024-08-12 00:13:00|183217.3|182947.7|183217.3|182947.7|183217.3|182947.7|183217.3|182947.7|1
1723421600000|2024-08-12 00:13:20|183210.1|182981.6|183209.5|182981.7|183210.1|182981.7|183209.5|182981.6|2
1723421610000|2024-08-12 00:13:30|183209.6|182979.2|183213.2|182980.8|183213.2|182981.5|183209.5|182979.2|4
1723421620000|2024-08-12 00:13:40|183213.3|182978.7|183212.4|182978.9|183213.3|182978.9|183212.4|182978.7|2
1723421630000|2024-08-12 00:13:50|183212.3|182981.4|183221.7|182947.3|183221.7|182981.4|183212.3|182947.3|3
1723421640000|2024-08-12 00:14:00|183221.8|182949.4|183221.6|182947.2|183221.8|182949.4|183221.6|182947.2|2
1723421650000|2024-08-12 00:14:10|183239.2|182975.3|183253.2|183018|183253.2|183018|183226.2|182975.3|5
1723421660000|2024-08-12 00:14:20||183018.2||183018.2||183018.2||183018.2|1
1723421670000|2024-08-12 00:14:30|183227.9|183018.3|183223.5|183019.2|183250.9|183019.2|183223.5|183018.3|6
1723421680000|2024-08-12 00:14:40|183183.5|183053.5|183215.5|183004.6|183215.5|183053.5|183183.5|183004.6|2
1723421690000|2024-08-12 00:14:50|183215.3|183005.1|183215.3|183005.1|183215.3|183005.1|183215.3|183005.1|1
1723421700000|2024-08-12 00:15:00|183215.1|183005.5|183223.9|183015.2|183223.9|183015.2|183215.1|183005.5|2
1723421710000|2024-08-12 00:15:10|183224.8|183015.4|183222.5|183020.4|183224.8|183021.6|183221.6|183015.4|6
1723421720000|2024-08-12 00:15:20|183184.6|183054.6|183222.3|183020.6|183222.3|183054.6|183184.6|183020.6|2
1723421730000|2024-08-12 00:15:30|183185.1|183055.1|183184.4|183054.4|183185.1|183055.1|183184.4|183054.4|2
1723421740000|2024-08-12 00:15:40|183175.6|183045.6|183171|183041|183175.6|183045.6|183171|183041|4
1723421750000|2024-08-12 00:15:50|183171.1|183041.1|183171.1|183041.1|183171.1|183041.1|183171.1|183041.1|1
1723421760000|2024-08-12 00:16:00|183170.4|183040.4|183169.6|183039.6|183170.5|183040.5|183169.6|183039.6|4
1723421770000|2024-08-12 00:16:10|183202.5|183001|183190.1|182973.9|183202.5|183001|183190.1|182973.1|5
1723421780000|2024-08-12 00:16:20|183191.9|182973.6|183191.9|182973.6|183191.9|182973.6|183191.9|182973.6|1
1723421790000|2024-08-12 00:16:30|183189.6|182968.1|183191.8|182968|183191.8|182968.1|183189.6|182964.4|3
1723421800000|2024-08-12 00:16:40|183189.2|182964.2|183178.1|182950.5|183189.2|182964.2|183176.7|182945.2|8
1723421820000|2024-08-12 00:17:00|183178|182964|183181.7|182964|183181.7|182964|183178|182964|2
1723421830000|2024-08-12 00:17:10|183181|182960.4|183181|182961.3|183181|182961.3|183181|182960.4|2
1723421850000|2024-08-12 00:17:30|183176.5|182950.5|183176.5|182950.5|183176.5|182950.5|183176.5|182950.5|1
1723421860000|2024-08-12 00:17:40||182952.7||182952.7||182952.7||182952.7|1
1723421870000|2024-08-12 00:17:50|183193.8|182960.3|183193.8|182960.3|183193.8|182960.3|183193.8|182960.3|1
1723421880000|2024-08-12 00:18:00|183195|182970.1|183195|182970.1|183195|182970.1|183195|182970.1|1
1723421910000|2024-08-12 00:18:30|183176.5|182952.8|183176.5|182952.8|183176.5|182952.8|183176.5|182952.8|1
1723421920000|2024-08-12 00:18:40|183176.2|182950.4|183172.5|182950.4|183176.2|182950.4|183172.5|182950.4|2
1723421930000|2024-08-12 00:18:50|183184.2|182969.2|183184.2|182969.2|183184.2|182969.2|183184.2|182969.2|1
1723421940000|2024-08-12 00:19:00||182969.3||182969.3||182969.3||182969.3|1
1723421950000|2024-08-12 00:19:10|183184.1|182970|183137.8|182933.8|183184.1|182970|183137.2|182933|6
1723421960000|2024-08-12 00:19:20|183137.7|182934.1|183137.8|182935.3|183145|182935.3|183137.6|182931.7|5
1723421970000|2024-08-12 00:19:30||182935.4||182935.4||182935.4||182935.4|1
1723421980000|2024-08-12 00:19:40|183137.7|182935.5|183160.4|182946.8|183160.4|182946.8|183137.7|182935.5|4
1723422000000|2024-08-12 00:20:00|183160.3|182948|183159.7|182948.1|183160.3|182948.1|183159|182948|3
1723422010000|2024-08-12 00:20:10|183096.7|182948.2|183096.7|182966.7|183096.7|182966.7|183096.7|182948.2|2
1723422020000|2024-08-12 00:20:20|183095|182965|183095.8|182965.8|183095.9|182965.9|183095|182965|3
1723422030000|2024-08-12 00:20:30|183097.8|182967.8|183115.6|182985.6|183115.6|182985.6|183095.8|182965.8|6
1723422040000|2024-08-12 00:20:40|183114.7|182984.7|183153.7|182950.2|183153.8|182984.7|183114.7|182949.5|4
1723422050000|2024-08-12 00:20:50|183153.8|182950.4|183153.8|182950.4|183153.8|182950.4|183153.8|182950.4|1
1723422070000|2024-08-12 00:21:10|183140.3|182940|183185.8|182971|183185.8|182976.2|183106.2|182940|8
1723422080000|2024-08-12 00:21:20|183184|182971.2|183184|182971.2|183184|182971.2|183184|182971.2|1
1723422100000|2024-08-12 00:21:40|183128.6|182998.6|183128.6|182998.6|183128.6|182998.6|183128.6|182998.6|1
1723422130000|2024-08-12 00:22:10|183177.3|182974.9|183177.3|182974.9|183177.3|182974.9|183177.3|182974.9|1
1723422160000|2024-08-12 00:22:40|183130.4|183000.4|183130.4|183000.4|183130.4|183000.4|183130.4|183000.4|1
1723422170000|2024-08-12 00:22:50|183183.1|182964.7|183178.1|182961.7|183183.1|182964.7|183178.1|182961.7|5
1723422180000|2024-08-12 00:23:00|183180.6|182967.1|183180.6|182967.1|183180.6|182967.1|183180.6|182967.1|1
1723422200000|2024-08-12 00:23:20|183135.3|183005.3|183135.3|183005.3|183135.3|183005.3|183135.3|183005.3|1
1723422210000|2024-08-12 00:23:30|183123.7|182993.7|183123.7|182993.7|183123.7|182993.7|183123.7|182993.7|1
1723422230000|2024-08-12 00:23:50|183123.8|182993.8|183123.8|182993.8|183123.8|182993.8|183123.8|182993.8|1
1723422240000|2024-08-12 00:24:00|183135.4|183005.4|183135.4|183005.4|183135.4|183005.4|183135.4|183005.4|1
1723422250000|2024-08-12 00:24:10|183135.8|183005.8|183135.8|183005.8|183135.8|183005.8|183135.8|183005.8|1
1723422270000|2024-08-12 00:24:30|183135.9|183005.9|183124.7|182994.7|183135.9|183005.9|183124.7|182994.7|2
1723422290000|2024-08-12 00:24:50|183124.8|182994.8|183136.1|183006.1|183136.1|183006.1|183124.8|182994.8|2
1723422320000|2024-08-12 00:25:20|183124.8|182994.8|183126.1|182996.1|183126.1|182996.1|183124.8|182994.8|2
1723422350000|2024-08-12 00:25:50|183126.2|182996.2|183137.5|183007.5|183137.5|183007.5|183126.2|182996.2|2
1723422360000|2024-08-12 00:26:00|183137|183007|183137|183007|183137|183007|183137|183007|1
1723422380000|2024-08-12 00:26:20|183125.4|182995.4|183125.4|182995.4|183125.4|182995.4|183125.4|182995.4|1
1723422400000|2024-08-12 00:26:40|183136.8|183006.8|183136.8|183006.8|183136.8|183006.8|183136.8|183006.8|1
1723422430000|2024-08-12 00:27:10|183125.4|182995.4|183125.4|182995.4|183125.4|182995.4|183125.4|182995.4|1
1723422440000|2024-08-12 00:27:20|183125.5|182995.5|183125.5|182995.5|183125.5|182995.5|183125.5|182995.5|1
1723422460000|2024-08-12 00:27:40|183136.5|183006.5|183136.9|183006.9|183136.9|183006.9|183136.5|183006.5|3
1723422470000|2024-08-12 00:27:50|183136.7|183006.7|183136.7|183006.7|183136.7|183006.7|183136.7|183006.7|1
1723422480000|2024-08-12 00:28:00|183137.3|183007.3|183137.3|183007.3|183137.3|183007.3|183137.3|183007.3|1
1723422490000|2024-08-12 00:28:10|183127|182997|183127|182997|183127|182997|183127|182997|1
1723422500000|2024-08-12 00:28:20|183127.9|182997.9|183127.9|182997.9|183127.9|182997.9|183127.9|182997.9|1
1723422510000|2024-08-12 00:28:30|183138.8|183008.8|183138.8|183008.8|183138.8|183008.8|183138.8|183008.8|1
1723422530000|2024-08-12 00:28:50|183138.4|183008.4|183138.4|183008.4|183138.4|183008.4|183138.4|183008.4|1
1723422550000|2024-08-12 00:29:10|183127.2|182997.2|183127.2|182997.2|183127.2|182997.2|183127.2|182997.2|1
1723422560000|2024-08-12 00:29:20|183127.8|182997.8|183127.8|182997.8|183127.8|182997.8|183127.8|182997.8|1
1723422570000|2024-08-12 00:29:30|183138.2|183008.2|183138.6|183008.6|183138.6|183008.6|183137.4|183007.4|4
1723422580000|2024-08-12 00:29:40|183138.1|183008.1|183137.3|183007.3|183138.1|183008.1|183137.3|183007.3|2
1723422590000|2024-08-12 00:29:50|183137.8|183007.8|183137.8|183007.8|183137.8|183007.8|183137.8|183007.8|1
1723422600000|2024-08-12 00:30:00|183126.8|182996.8|183128|182998|183128|182998|183126.8|182996.8|3
1723422610000|2024-08-12 00:30:10|183125.8|182995.8|183125.8|182995.8|183125.8|182995.8|183125.8|182995.8|1
1723422620000|2024-08-12 00:30:20|183125.6|182995.6|183136.9|183006.9|183136.9|183006.9|183125.6|182995.6|2
1723422630000|2024-08-12 00:30:30|183136.8|183006.8|183136.8|183006.8|183136.8|183006.8|183136.8|183006.8|1
1723422650000|2024-08-12 00:30:50|183125.6|182995.6|183125.6|182995.6|183125.6|182995.6|183125.6|182995.6|1
1723422670000|2024-08-12 00:31:10|183124.7|182994.7|183124.7|182994.7|183124.7|182994.7|183124.7|182994.7|1
1723422680000|2024-08-12 00:31:20|183136|183006|183136|183006|183136|183006|183136|183006|1
1723422690000|2024-08-12 00:31:30|183136.1|183006.1|183136.1|183006.1|183136.1|183006.1|183136.1|183006.1|1
1723422710000|2024-08-12 00:31:50|183133.8|183003.8|183123.3|182993.3|183135|183005|183123.3|182993.3|3
1723422720000|2024-08-12 00:32:00|183122.1|182992.1|183126.3|182996.3|183126.3|182996.3|183122.1|182992.1|4
1723422730000|2024-08-12 00:32:10|183125.5|182995.5|183136.9|183006.9|183136.9|183006.9|183125.5|182995.5|2
1723422760000|2024-08-12 00:32:40|183125.5|182995.5|183125.5|182995.5|183125.5|182995.5|183125.5|182995.5|1
1723422770000|2024-08-12 00:32:50|183127.3|182997.3|183127.3|182997.3|183127.3|182997.3|183127.3|182997.3|1
1723422780000|2024-08-12 00:33:00|183124.1|182994.1|183124.1|182994.1|183124.1|182994.1|183124.1|182994.1|1
1723422790000|2024-08-12 00:33:10|183136.1|183006.1|183136.1|183006.1|183136.1|183006.1|183136.1|183006.1|1
1723422810000|2024-08-12 00:33:30|183136.2|183006.2|183136.2|183006.2|183136.2|183006.2|183136.2|183006.2|1
1723422820000|2024-08-12 00:33:40|183136.7|183006.7|183127.1|182997.1|183137.2|183007.2|183126.2|182996.2|4
1723422840000|2024-08-12 00:34:00|183137.9|183007.9|183137.9|183007.9|183137.9|183007.9|183137.9|183007.9|1
1723422860000|2024-08-12 00:34:20|183137.5|183007.5|183137.5|183007.5|183137.5|183007.5|183137.5|183007.5|1
1723422880000|2024-08-12 00:34:40|183126.3|182996.3|183126.4|182996.4|183126.4|182996.4|183126.3|182996.3|2
1723422890000|2024-08-12 00:34:50|183126.3|182996.3|183124.6|182994.6|183126.3|182996.3|183124.6|182994.6|2
1723422900000|2024-08-12 00:35:00|183136|183006|183136|183006|183136|183006|183136|183006|1
1723422920000|2024-08-12 00:35:20|183135.6|183005.6|183096.4|182966.4|183135.6|183005.6|183096.4|182966.4|4
1723422930000|2024-08-12 00:35:30|183096|182966|183089.5|182959.5|183096|182966|183089.5|182959.5|4
1723422940000|2024-08-12 00:35:40|183089|182959|183089|182959|183089|182959|183089|182959|1
1723422950000|2024-08-12 00:35:50|183089.2|182959.2|183089.2|182959.2|183089.2|182959.2|183089.2|182959.2|1
1723422960000|2024-08-12 00:36:00|183087.1|182957.1|183087.1|182957.1|183087.1|182957.1|183087.1|182957.1|1
1723422970000|2024-08-12 00:36:10|183087.2|182957.2|183087.2|182957.2|183087.2|182957.2|183087.2|182957.2|1
1723422980000|2024-08-12 00:36:20|183090.4|182960.4|183090.4|182960.4|183090.4|182960.4|183090.4|182960.4|1
1723423000000|2024-08-12 00:36:40|183081.3|182951.3|183081.3|182951.3|183081.3|182951.3|183081.3|182951.3|1
1723423010000|2024-08-12 00:36:50|183071.9|182941.9|183070.2|182940.2|183071.9|182941.9|183070.2|182940.2|2
1723423020000|2024-08-12 00:37:00|183069.2|182939.2|183069.2|182939.2|183069.2|182939.2|183069.2|182939.2|1
1723423030000|2024-08-12 00:37:10|183085.5|182955.5|183084.9|182954.9|183085.5|182955.5|183084.9|182954.9|2
1723423040000|2024-08-12 00:37:20|183087.4|182957.4|183086.8|182956.8|183089.4|182959.4|183086.8|182956.8|4
1723423060000|2024-08-12 00:37:40|183086.9|182956.9|183086.9|182956.9|183086.9|182956.9|183086.9|182956.9|1
1723423070000|2024-08-12 00:37:50|183084.1|182954.1|183084.1|182954.1|183084.1|182954.1|183084.1|182954.1|1
1723423080000|2024-08-12 00:38:00|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|1
1723423090000|2024-08-12 00:38:10|183079.9|182949.9|183079.9|182949.9|183079.9|182949.9|183079.9|182949.9|1
1723423100000|2024-08-12 00:38:20|183080|182950|183079.1|182949.1|183080|182950|183079.1|182949.1|2
1723423110000|2024-08-12 00:38:30|183079.9|182949.9|183079.9|182949.9|183079.9|182949.9|183079.9|182949.9|1
1723423120000|2024-08-12 00:38:40|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|183072.5|182942.5|1
1723423130000|2024-08-12 00:38:50|183072.6|182942.6|183072.6|182942.6|183072.6|182942.6|183072.6|182942.6|1
1723423150000|2024-08-12 00:39:10|183074.3|182944.3|183081.2|182951.2|183081.2|182951.2|183074.3|182944.3|2
1723423170000|2024-08-12 00:39:30|183081.3|182951.3|183081.3|182951.3|183081.3|182951.3|183081.3|182951.3|1
1723423180000|2024-08-12 00:39:40|183074.4|182944.4|183074.4|182944.4|183074.4|182944.4|183074.4|182944.4|1
1723423190000|2024-08-12 00:39:50|183086.9|182956.9|183086.9|182956.9|183086.9|182956.9|183086.9|182956.9|1
1723423200000|2024-08-12 00:40:00|183087|182957|183090.3|182960.3|183090.3|182960.3|183087|182957|2
1723423210000|2024-08-12 00:40:10|183092.6|182962.6|183093|182963|183096.5|182966.5|183089.4|182959.4|5
1723423220000|2024-08-12 00:40:20|183089.4|182959.4|183087.2|182957.2|183090.8|182960.8|183087.2|182957.2|4
1723423230000|2024-08-12 00:40:30|183090.8|182960.8|183082.9|182952.9|183090.8|182960.8|183082.9|182952.9|3
1723423250000|2024-08-12 00:40:50|183083.3|182953.3|183083.7|182953.7|183083.7|182953.7|183083.3|182953.3|2
1723423260000|2024-08-12 00:41:00|183087.3|182957.3|183078.7|182948.7|183087.3|182957.3|183078.7|182948.7|4
1723423270000|2024-08-12 00:41:10|183077.5|182947.5|183077.5|182947.5|183077.5|182947.5|183077.5|182947.5|1
1723423290000|2024-08-12 00:41:30|183067.2|182937.2|183067.2|182937.2|183067.2|182937.2|183067.2|182937.2|1
1723423300000|2024-08-12 00:41:40|183066.8|182936.8|183066.8|182936.8|183066.8|182936.8|183066.8|182936.8|1
1723423310000|2024-08-12 00:41:50|183077.9|182947.9|183077.9|182947.9|183077.9|182947.9|183077.9|182947.9|1
1723423320000|2024-08-12 00:42:00|183078.7|182948.7|183078.7|182948.7|183078.7|182948.7|183078.7|182948.7|1
1723423330000|2024-08-12 00:42:10|183078|182948|183078|182948|183078|182948|183078|182948|1
1723423340000|2024-08-12 00:42:20|183066.9|182936.9|183066.9|182936.9|183066.9|182936.9|183066.9|182936.9|1
1723423360000|2024-08-12 00:42:40|183067.8|182937.8|183068.2|182938.2|183068.2|182938.2|183067.8|182937.8|2
1723423370000|2024-08-12 00:42:50|183079.1|182949.1|183079.7|182949.7|183079.7|182949.7|183079.1|182949.1|2
1723423390000|2024-08-12 00:43:10|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|1
1723423400000|2024-08-12 00:43:20|183068.6|182938.6|183068.6|182938.6|183068.6|182938.6|183068.6|182938.6|1
1723423420000|2024-08-12 00:43:40|183079.2|182949.2|183078.4|182948.4|183079.2|182949.2|183078.4|182948.4|2
1723423450000|2024-08-12 00:44:10|183067.4|182937.4|183067.4|182937.4|183067.4|182937.4|183067.4|182937.4|1
1723423460000|2024-08-12 00:44:20|183066.3|182936.3|183067.1|182937.1|183079.3|182949.3|183054.6|182924.6|8
1723423480000|2024-08-12 00:44:40|183067.2|182937.2|183067.2|182937.2|183067.2|182937.2|183067.2|182937.2|1
1723423490000|2024-08-12 00:44:50|183066.2|182936.2|183066.2|182936.2|183066.2|182936.2|183066.2|182936.2|1
1723423500000|2024-08-12 00:45:00|183065|182935|183046.7|182916.7|183065|182935|183046.7|182916.7|2
1723423510000|2024-08-12 00:45:10|183046.8|182916.8|183082.8|182952.8|183089.3|182959.3|183046.8|182916.8|8
1723423520000|2024-08-12 00:45:20|183082.4|182952.4|183082.3|182952.3|183086|182956|183082.3|182952.3|3
1723423530000|2024-08-12 00:45:30|183081.5|182951.5|183081.5|182951.5|183081.5|182951.5|183081.5|182951.5|1
1723423540000|2024-08-12 00:45:40|183082|182952|183079.3|182949.3|183082|182952|183079.3|182949.3|2
1723423550000|2024-08-12 00:45:50|183080.1|182950.1|183085.8|182955.8|183090.1|182960.1|183080.1|182950.1|6
1723423560000|2024-08-12 00:46:00|183086.6|182956.6|183082|182952|183087.5|182957.5|183082|182952|4
1723423570000|2024-08-12 00:46:10|183084.6|182954.6|183084.2|182954.2|183088.2|182958.2|183084.2|182954.2|5
1723423580000|2024-08-12 00:46:20|183088|182958|183083.3|182953.3|183088|182958|183083.3|182953.3|4
1723423590000|2024-08-12 00:46:30|183083.9|182953.9|183084.1|182954.1|183084.1|182954.1|183083.9|182953.9|2
1723423600000|2024-08-12 00:46:40|183083.8|182953.8|183080.4|182950.4|183083.8|182953.8|183080.4|182950.4|3
1723423610000|2024-08-12 00:46:50|183079.2|182949.2|183079.2|182949.2|183079.2|182949.2|183079.2|182949.2|1
1723423620000|2024-08-12 00:47:00|183078.3|182948.3|183080.7|182950.7|183080.7|182950.7|183078.3|182948.3|3
1723423630000|2024-08-12 00:47:10|183081|182951|183081|182951|183081|182951|183081|182951|1
1723423660000|2024-08-12 00:47:40|183080|182950|183078.7|182948.7|183080|182950|183078.7|182948.7|2
1723423670000|2024-08-12 00:47:50|183063.8|182933.8|183063.8|182933.8|183063.8|182933.8|183063.8|182933.8|1
1723423680000|2024-08-12 00:48:00|183063.9|182933.9|183075.7|182945.7|183076.5|182946.5|183063.9|182933.9|5
1723423690000|2024-08-12 00:48:10|183076.7|182946.7|183076.7|182946.7|183076.7|182946.7|183076.7|182946.7|1
1723423700000|2024-08-12 00:48:20|183076.9|182946.9|183076.9|182946.9|183076.9|182946.9|183076.9|182946.9|1
1723423710000|2024-08-12 00:48:30|183066.4|182936.4|183059.9|182929.9|183066.4|182936.4|183059.9|182929.9|3
1723423720000|2024-08-12 00:48:40|183060|182930|183061.4|182931.4|183061.4|182931.4|183060|182930|2
1723423730000|2024-08-12 00:48:50|183061.7|182931.7|183067.7|182937.7|183068.9|182938.9|183061.7|182931.7|4
1723423740000|2024-08-12 00:49:00|183069.9|182939.9|183089.5|182959.5|183089.5|182959.5|183069.9|182939.9|8
1723423760000|2024-08-12 00:49:20|183088.9|182958.9|183077.6|182947.6|183088.9|182958.9|183077.6|182947.6|5
1723423770000|2024-08-12 00:49:30|183078.2|182948.2|183069.1|182939.1|183078.2|182948.2|183067.8|182937.8|5
1723423780000|2024-08-12 00:49:40|183082.5|182952.5|183077.6|182947.6|183082.5|182952.5|183077.6|182947.6|4
1723423790000|2024-08-12 00:49:50|183078.5|182948.5|183076.2|182946.2|183078.5|182948.5|183076.2|182946.2|2
1723423800000|2024-08-12 00:50:00|183077|182947|183078|182948|183083.3|182953.3|183077|182947|5
1723423810000|2024-08-12 00:50:10|183078.1|182948.1|183076.4|182946.4|183078.1|182948.1|183076.4|182946.4|3
1723423820000|2024-08-12 00:50:20|183076.6|182946.6|183076.2|182946.2|183076.6|182946.6|183076.2|182946.2|2
1723423830000|2024-08-12 00:50:30|183075.3|182945.3|183075.3|182945.3|183075.3|182945.3|183075.3|182945.3|1
1723423840000|2024-08-12 00:50:40|183065.3|182935.3|183064|182934|183066.2|182936.2|183064|182934|6
1723423850000|2024-08-12 00:50:50|183057.5|182927.5|183058.4|182928.4|183059.5|182929.5|183057.5|182927.5|3
1723423860000|2024-08-12 00:51:00|183059.4|182929.4|183056.9|182926.9|183059.4|182929.4|183056.9|182926.9|3
1723423870000|2024-08-12 00:51:10|183061.1|182931.1|183061.1|182931.1|183061.1|182931.1|183061.1|182931.1|1
1723423880000|2024-08-12 00:51:20|183061.7|182931.7|183063.1|182933.1|183063.1|182933.1|183061.7|182931.7|3
1723423890000|2024-08-12 00:51:30|183062.4|182932.4|183062.4|182932.4|183062.4|182932.4|183062.4|182932.4|1
1723423910000|2024-08-12 00:51:50|183057.8|182927.8|183057.8|182927.8|183057.8|182927.8|183057.8|182927.8|1
1723423930000|2024-08-12 00:52:10|183064|182934|183064|182934|183064|182934|183064|182934|1
1723423940000|2024-08-12 00:52:20|183064.1|182934.1|183063.4|182933.4|183064.1|182934.1|183063.4|182933.4|2
1723423950000|2024-08-12 00:52:30|183064.2|182934.2|183063.6|182933.6|183064.2|182934.2|183063.6|182933.6|2
1723423960000|2024-08-12 00:52:40|183057|182927|183056|182926|183057|182927|183056|182926|2
1723423970000|2024-08-12 00:52:50|183058.1|182928.1|183058.1|182928.1|183059|182929|183058.1|182928.1|3
1723423980000|2024-08-12 00:53:00|183056.7|182926.7|183062.7|182932.7|183062.7|182932.7|183056.7|182926.7|2
1723423990000|2024-08-12 00:53:10|183062.8|182932.8|183062.8|182932.8|183062.8|182932.8|183062.8|182932.8|1
1723424010000|2024-08-12 00:53:30|183056.8|182926.8|183056.8|182926.8|183056.8|182926.8|183056.8|182926.8|1
1723424020000|2024-08-12 00:53:40|183058|182928|183058|182928|183058|182928|183058|182928|1
1723424030000|2024-08-12 00:53:50|183060|182930|183046|182916|183060|182930|183046|182916|6
1723424040000|2024-08-12 00:54:00|183046.1|182916.1|183046.1|182916.1|183046.1|182916.1|183046.1|182916.1|1
1723424050000|2024-08-12 00:54:10|183045.2|182915.2|183045.2|182915.2|183045.2|182915.2|183045.2|182915.2|1
1723424060000|2024-08-12 00:54:20|183048.4|182918.4|183047.3|182917.3|183048.4|182918.4|183047.3|182917.3|2
1723424070000|2024-08-12 00:54:30|183047.4|182917.4|183048.7|182918.7|183048.7|182918.7|183047.4|182917.4|2
1723424080000|2024-08-12 00:54:40|183045.8|182915.8|183045.8|182915.8|183045.8|182915.8|183045.8|182915.8|1
1723424090000|2024-08-12 00:54:50|183045.7|182915.7|183041.1|182911.1|183049.7|182919.7|183041.1|182911.1|4
1723424110000|2024-08-12 00:55:10|183031.9|182901.9|183036.3|182906.3|183039.9|182909.9|183031.9|182901.9|3
1723424120000|2024-08-12 00:55:20|183034.3|182904.3|183041|182911|183042.2|182912.2|183034.3|182904.3|4
1723424130000|2024-08-12 00:55:30|183042.2|182912.2|183042.2|182912.2|183042.2|182912.2|183042.2|182912.2|1
1723424140000|2024-08-12 00:55:40|183043.6|182913.6|183038.2|182908.2|183043.6|182913.6|183038.2|182908.2|2
1723424150000|2024-08-12 00:55:50|183034.4|182904.4|183040.2|182910.2|183040.2|182910.2|183030.9|182900.9|4
1723424170000|2024-08-12 00:56:10|183045.2|182915.2|183045.2|182915.2|183045.2|182915.2|183045.2|182915.2|1
1723424180000|2024-08-12 00:56:20|183045.1|182915.1|183045.1|182915.1|183045.1|182915.1|183045.1|182915.1|1
1723424200000|2024-08-12 00:56:40|183040.1|182910.1|183051.5|182921.5|183057.2|182927.2|183040.1|182910.1|5
1723424220000|2024-08-12 00:57:00|183055.6|182925.6|183055.6|182925.6|183055.6|182925.6|183055.6|182925.6|1
1723424240000|2024-08-12 00:57:20|183033.3|182903.3|183033.3|182903.3|183033.3|182903.3|183033.3|182903.3|1
1723424260000|2024-08-12 00:57:40|183024.6|182894.6|183024.6|182894.6|183024.6|182894.6|183024.6|182894.6|1
1723424280000|2024-08-12 00:58:00|183033.3|182903.3|183055.2|182925.2|183055.2|182925.2|183033.3|182903.3|4
1723424300000|2024-08-12 00:58:20|183055.1|182925.1|183055.1|182925.1|183055.1|182925.1|183055.1|182925.1|1
1723424310000|2024-08-12 00:58:30|183066.1|182936.1|183054.7|182924.7|183066.1|182936.1|183054.7|182924.7|2
1723424320000|2024-08-12 00:58:40|183066.1|182936.1|183066.1|182936.1|183066.1|182936.1|183066.1|182936.1|1
1723424340000|2024-08-12 00:59:00|183066.7|182936.7|183060.1|182930.1|183068.8|182938.8|183055.8|182925.8|7
1723424350000|2024-08-12 00:59:10|183058.9|182928.9|183053|182923|183058.9|182928.9|183053|182923|2
1723424380000|2024-08-12 00:59:40|183031.5|182901.5|183038.7|182908.7|183038.7|182908.7|183031.5|182901.5|2
1723424390000|2024-08-12 00:59:50|183058.1|182928.1|183058.1|182928.1|183058.1|182928.1|183058.1|182928.1|1
1723424400000|2024-08-12 01:00:00|183058.2|182928.2|183052.8|182922.8|183058.2|182928.2|183051.8|182921.8|4
1723424410000|2024-08-12 01:00:10|183052|182922|183052|182922|183052|182922|183052|182922|1
1723424420000|2024-08-12 01:00:20|183051.1|182921.1|183049.4|182919.4|183051.1|182921.1|183049.4|182919.4|3
1723424430000|2024-08-12 01:00:30|183044.4|182914.4|183044.3|182914.3|183044.4|182914.4|183044.3|182914.3|2
1723424450000|2024-08-12 01:00:50|183042.8|182912.8|183042.8|182912.8|183042.8|182912.8|183042.8|182912.8|1
1723424470000|2024-08-12 01:01:10|183041.4|182911.4|183041.4|182911.4|183041.4|182911.4|183041.4|182911.4|1
1723424480000|2024-08-12 01:01:20|183043.6|182913.6|183043.6|182913.6|183043.6|182913.6|183043.6|182913.6|1
1723424500000|2024-08-12 01:01:40|183046.7|182916.7|183049.7|182919.7|183049.7|182919.7|183046.7|182916.7|2
1723424510000|2024-08-12 01:01:50|183050.9|182920.9|183048.5|182918.5|183050.9|182920.9|183048.5|182918.5|2
1723424530000|2024-08-12 01:02:10|183037.5|182907.5|183037.5|182907.5|183037.5|182907.5|183037.5|182907.5|1
1723424540000|2024-08-12 01:02:20|183036.8|182906.8|183036.8|182906.8|183036.8|182906.8|183036.8|182906.8|1
1723424560000|2024-08-12 01:02:40|183055.2|182925.2|183049.6|182919.6|183055.2|182925.2|183049.6|182919.6|2
1723424600000|2024-08-12 01:03:20|183055.2|182925.2|183055.2|182925.2|183055.2|182925.2|183055.2|182925.2|1
1723424610000|2024-08-12 01:03:30|183053.1|182923.1|183053.1|182923.1|183053.1|182923.1|183053.1|182923.1|1
1723424620000|2024-08-12 01:03:40|183047.9|182917.9|183047.9|182917.9|183047.9|182917.9|183047.9|182917.9|1
1723424650000|2024-08-12 01:04:10|183053.1|182923.1|183053.1|182923.1|183053.1|182923.1|183053.1|182923.1|1
1723424660000|2024-08-12 01:04:20|183047|182917|183044.8|182914.8|183047|182917|183044.8|182914.8|2
1723424670000|2024-08-12 01:04:30|183042.6|182912.6|183042.6|182912.6|183042.6|182912.6|183042.6|182912.6|1
1723424680000|2024-08-12 01:04:40|183044.2|182914.2|183044.2|182914.2|183044.2|182914.2|183044.2|182914.2|1
1723424710000|2024-08-12 01:05:10|183047.3|182917.3|183047.3|182917.3|183047.3|182917.3|183047.3|182917.3|1
1723424730000|2024-08-12 01:05:30|183044.1|182914.1|183044.1|182914.1|183044.1|182914.1|183044.1|182914.1|1
1723424750000|2024-08-12 01:05:50|183045.7|182915.7|183045.7|182915.7|183045.7|182915.7|183045.7|182915.7|1
1723424770000|2024-08-12 01:06:10|183049.6|182919.6|183049.6|182919.6|183049.6|182919.6|183049.6|182919.6|1
1723424780000|2024-08-12 01:06:20|183047.4|182917.4|183044.6|182914.6|183047.4|182917.4|183044.6|182914.6|2
1723424800000|2024-08-12 01:06:40|183046.1|182916.1|183046.1|182916.1|183046.1|182916.1|183046.1|182916.1|1
1723424810000|2024-08-12 01:06:50|183051.2|182921.2|183069.4|182939.4|183069.4|182939.4|183051.2|182921.2|2
1723424820000|2024-08-12 01:07:00|183072.9|182942.9|183069.5|182939.5|183072.9|182942.9|183069.5|182939.5|2
1723424830000|2024-08-12 01:07:10|183073|182943|183105.7|182975.7|183107.9|182977.9|183067.3|182937.3|9
1723424840000|2024-08-12 01:07:20|183102|182972|183109.5|182979.5|183109.5|182979.5|183102|182972|3
1723424860000|2024-08-12 01:07:40|183108.8|182978.8|183101.9|182971.9|183108.8|182978.8|183101.9|182971.9|3
1723424870000|2024-08-12 01:07:50|183102.3|182972.3|183101.7|182971.7|183103.3|182973.3|183098.2|182968.2|10
1723424880000|2024-08-12 01:08:00|183103.2|182973.2|183103.2|182973.2|183103.2|182973.2|183103.2|182973.2|1
1723424890000|2024-08-12 01:08:10|183102.1|182972.1|183101.9|182971.9|183102.8|182972.8|183100.9|182970.9|4
1723424900000|2024-08-12 01:08:20|183103.6|182973.6|183109.8|182979.8|183115.3|182985.3|183103.6|182973.6|3
1723424910000|2024-08-12 01:08:30|183107|182977|183107|182977|183107|182977|183107|182977|1
1723424920000|2024-08-12 01:08:40|183106.2|182976.2|183094.8|182964.8|183106.2|182976.2|183094.8|182964.8|5
1723424930000|2024-08-12 01:08:50|183096.7|182966.7|183096|182966|183097.1|182967.1|183095.7|182965.7|4
1723424940000|2024-08-12 01:09:00|183096.9|182966.9|183105|182975|183105|182975|183096.2|182966.2|5
1723424950000|2024-08-12 01:09:10|183102.6|182972.6|183102.5|182972.5|183103.7|182973.7|183102.5|182972.5|3
1723424960000|2024-08-12 01:09:20|183104.9|182974.9|183104.9|182974.9|183104.9|182974.9|183104.9|182974.9|1
1723424970000|2024-08-12 01:09:30|183103.3|182973.3|183098.8|182968.8|183104.6|182974.6|183098.8|182968.8|6
1723424980000|2024-08-12 01:09:40|183094.5|182964.5|183091.9|182961.9|183096.7|182966.7|183091.9|182961.9|10
1723424990000|2024-08-12 01:09:50|183092.3|182962.3|183090.3|182960.3|183092.3|182962.3|183089.6|182959.6|7
1723425000000|2024-08-12 01:10:00|183092.2|182962.2|183096.3|182966.3|183097.4|182967.4|183090.7|182960.7|7
1723425010000|2024-08-12 01:10:10|183098.1|182968.1|183093.4|182963.4|183098.6|182968.6|183093.4|182963.4|8
1723425020000|2024-08-12 01:10:20|183094|182964|183089.4|182959.4|183094|182964|183089.4|182959.4|3
1723425030000|2024-08-12 01:10:30|183089.9|182959.9|183089.9|182959.9|183089.9|182959.9|183089.9|182959.9|1
1723425040000|2024-08-12 01:10:40|183089.4|182959.4|183093.3|182963.3|183093.3|182963.3|183089.4|182959.4|2
1723425050000|2024-08-12 01:10:50|183083.8|182953.8|183084.7|182954.7|183084.7|182954.7|183083.8|182953.8|2
1723425060000|2024-08-12 01:11:00|183083.4|182953.4|183083.4|182953.4|183083.4|182953.4|183083.4|182953.4|1
1723425070000|2024-08-12 01:11:10|183084.3|182954.3|183082.9|182952.9|183084.3|182954.3|183082.9|182952.9|3
1723425080000|2024-08-12 01:11:20|183083.2|182953.2|183083.3|182953.3|183083.3|182953.3|183082.5|182952.5|3
1723425090000|2024-08-12 01:11:30|183074.4|182944.4|183084.1|182954.1|183084.1|182954.1|183074.4|182944.4|3
1723425100000|2024-08-12 01:11:40|183085.8|182955.8|183085.8|182955.8|183085.8|182955.8|183085.8|182955.8|1
1723425110000|2024-08-12 01:11:50|183085.2|182955.2|183088.2|182958.2|183088.2|182958.2|183083.1|182953.1|5
1723425120000|2024-08-12 01:12:00|183088.9|182958.9|183087.1|182957.1|183088.9|182958.9|183087.1|182957.1|2
1723425140000|2024-08-12 01:12:20|183087.2|182957.2|183086.5|182956.5|183087.2|182957.2|183086|182956|4
1723425150000|2024-08-12 01:12:30|183085.9|182955.9|183087.3|182957.3|183087.3|182957.3|183085.9|182955.9|2
1723425160000|2024-08-12 01:12:40|183074.6|182944.6|183074.3|182944.3|183074.6|182944.6|183073.5|182943.5|3
1723425170000|2024-08-12 01:12:50|183061.9|182931.9|183062.7|182932.7|183062.7|182932.7|183061.9|182931.9|2
1723425180000|2024-08-12 01:13:00|183068.5|182938.5|183068.5|182938.5|183068.5|182938.5|183068.5|182938.5|1
1723425200000|2024-08-12 01:13:20|183068|182938|183069.1|182939.1|183069.1|182939.1|183067.2|182937.2|7
1723425210000|2024-08-12 01:13:30|183063.7|182933.7|183063.9|182933.9|183064.6|182934.6|183063.7|182933.7|3
1723425220000|2024-08-12 01:13:40|183061.7|182931.7|183064|182934|183064|182934|183061.7|182931.7|2
1723425230000|2024-08-12 01:13:50|183063|182933|183069.2|182939.2|183069.2|182939.2|183063|182933|2
1723425240000|2024-08-12 01:14:00|183069.9|182939.9|183069.9|182939.9|183069.9|182939.9|183069.9|182939.9|1
1723425250000|2024-08-12 01:14:10|183069.6|182939.6|183068.9|182938.9|183069.6|182939.6|183068.9|182938.9|2
1723425260000|2024-08-12 01:14:20|183070.1|182940.1|183079.7|182949.7|183079.7|182949.7|183070.1|182940.1|6
1723425270000|2024-08-12 01:14:30|183079.1|182949.1|183079.1|182949.1|183079.1|182949.1|183079.1|182949.1|1
1723425280000|2024-08-12 01:14:40|183080.1|182950.1|183080.1|182950.1|183080.1|182950.1|183080.1|182950.1|1
1723425290000|2024-08-12 01:14:50|183077.6|182947.6|183073.4|182943.4|183080.8|182950.8|183073.4|182943.4|5
1723425300000|2024-08-12 01:15:00|183073.2|182943.2|183071.4|182941.4|183075.1|182945.1|183071.4|182941.4|6
1723425310000|2024-08-12 01:15:10|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|1
1723425320000|2024-08-12 01:15:20|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|183078.6|182948.6|1
1723425330000|2024-08-12 01:15:30|183077.5|182947.5|183078.4|182948.4|183078.4|182948.4|183077.5|182947.5|2
1723425340000|2024-08-12 01:15:40|183077.1|182947.1|183078.4|182948.4|183078.4|182948.4|183077.1|182947.1|2
1723425350000|2024-08-12 01:15:50|183070.2|182940.2|183070.5|182940.5|183070.5|182940.5|183070.2|182940.2|2
1723425370000|2024-08-12 01:16:10|183070.4|182940.4|183064.4|182934.4|183070.4|182940.4|183064.4|182934.4|2
1723425380000|2024-08-12 01:16:20|183063.3|182933.3|183063.3|182933.3|183063.3|182933.3|183063.3|182933.3|1
1723425390000|2024-08-12 01:16:30|183061|182931|183062.8|182932.8|183062.8|182932.8|183061|182931|2
1723425400000|2024-08-12 01:16:40|183068.8|182938.8|183067.9|182937.9|183068.8|182938.8|183067|182937|3
1723425420000|2024-08-12 01:17:00|183067.5|182937.5|183067|182937|183068.5|182938.5|183067|182937|5
1723425430000|2024-08-12 01:17:10|183060.1|182930.1|183060.1|182930.1|183060.1|182930.1|183060.1|182930.1|1
1723425440000|2024-08-12 01:17:20|183061.2|182931.2|183060.4|182930.4|183061.8|182931.8|183060.4|182930.4|4
1723425450000|2024-08-12 01:17:30|183059|182929|183067.7|182937.7|183067.7|182937.7|183059|182929|4
1723425460000|2024-08-12 01:17:40|183068.4|182938.4|183067.9|182937.9|183068.4|182938.4|183067.9|182937.9|2
1723425470000|2024-08-12 01:17:50|183067.2|182937.2|183067.2|182937.2|183067.2|182937.2|183067.2|182937.2|1
1723425480000|2024-08-12 01:18:00|183066.3|182936.3|183060.7|182930.7|183066.3|182936.3|183060.7|182930.7|3
1723425490000|2024-08-12 01:18:10|183059.7|182929.7|183072.4|182942.4|183074.3|182944.3|183059.7|182929.7|5
1723425500000|2024-08-12 01:18:20|183074.4|182944.4|183073.8|182943.8|183074.4|182944.4|183073.8|182943.8|2
1723425510000|2024-08-12 01:18:30|183075.3|182945.3|183074.7|182944.7|183075.3|182945.3|183074.7|182944.7|2
1723425520000|2024-08-12 01:18:40|183075.4|182945.4|183075.4|182945.4|183075.4|182945.4|183075.4|182945.4|1
1723425530000|2024-08-12 01:18:50|183061.6|182931.6|183061.6|182931.6|183061.6|182931.6|183061.6|182931.6|1
1723425540000|2024-08-12 01:19:00|183060.9|182930.9|183062.2|182932.2|183062.2|182932.2|183060.2|182930.2|4
1723425560000|2024-08-12 01:19:20|183059.4|182929.4|183060.9|182930.9|183062.4|182932.4|183059.4|182929.4|5
1723425570000|2024-08-12 01:19:30|183059.6|182929.6|183058.2|182928.2|183059.6|182929.6|183058.2|182928.2|2
1723425580000|2024-08-12 01:19:40|183059.7|182929.7|183058.1|182928.1|183059.7|182929.7|183058.1|182928.1|2
1723425590000|2024-08-12 01:19:50|183073.1|182943.1|183073.9|182943.9|183073.9|182943.9|183073.1|182943.1|2
1723425600000|2024-08-12 01:20:00|183073.2|182943.2|183073.5|182943.5|183073.5|182943.5|183073.2|182943.2|2
1723425620000|2024-08-12 01:20:20|183073.6|182943.6|183060.6|182930.6|183074.7|182944.7|183060.6|182930.6|3
1723425630000|2024-08-12 01:20:30|183059.3|182929.3|183059.3|182929.3|183059.3|182929.3|183059.3|182929.3|1
1723425640000|2024-08-12 01:20:40|183058.4|182928.4|183058.9|182928.9|183059.9|182929.9|183058.4|182928.4|3
1723425660000|2024-08-12 01:21:00|183058.6|182928.6|183058.6|182928.6|183058.6|182928.6|183058.6|182928.6|1
1723425670000|2024-08-12 01:21:10|183060|182930|183058.9|182928.9|183060|182930|183058.9|182928.9|2
1723425680000|2024-08-12 01:21:20|183050.1|182920.1|182948|182818|183050.1|182920.1|182934.3|182804.3|6
1723425700000|2024-08-12 01:21:40|182943|182813|182947.3|182817.3|182956.9|182826.9|182943|182813|4
1723425710000|2024-08-12 01:21:50|182948.5|182818.5|182952.5|182822.5|182952.5|182822.5|182948.5|182818.5|3
1723425720000|2024-08-12 01:22:00|182949.5|182819.5|182950.2|182820.2|182952.7|182822.7|182949.5|182819.5|3
1723425730000|2024-08-12 01:22:10|182950.4|182820.4|182950.4|182820.4|182950.4|182820.4|182950.4|182820.4|1
1723425750000|2024-08-12 01:22:30|182950.5|182820.5|182949.4|182819.4|182950.5|182820.5|182943.8|182813.8|4
1723425760000|2024-08-12 01:22:40|182950.3|182820.3|182950.1|182820.1|182950.3|182820.3|182950.1|182820.1|2
1723425780000|2024-08-12 01:23:00|182949|182819|182948.8|182818.8|182949|182819|182940|182810|5
1723425790000|2024-08-12 01:23:10|182948.3|182818.3|182948.3|182818.3|182948.3|182818.3|182948.3|182818.3|1
1723425820000|2024-08-12 01:23:40|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|1
1723425840000|2024-08-12 01:24:00|182947|182817|182947|182817|182947|182817|182947|182817|1
1723425860000|2024-08-12 01:24:20|182947.1|182817.1|182947.1|182817.1|182947.1|182817.1|182947.1|182817.1|1
1723425880000|2024-08-12 01:24:40|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|1
1723425900000|2024-08-12 01:25:00|182946.5|182816.5|182946.5|182816.5|182946.5|182816.5|182946.5|182816.5|1
1723425930000|2024-08-12 01:25:30|182947.7|182817.7|182948.2|182818.2|182948.2|182818.2|182940.7|182810.7|3
1723425940000|2024-08-12 01:25:40|182948.7|182818.7|182948.7|182818.7|182948.7|182818.7|182948.7|182818.7|1
1723425950000|2024-08-12 01:25:50|182946.7|182816.7|182946.7|182816.7|182946.7|182816.7|182946.7|182816.7|1
1723425960000|2024-08-12 01:26:00|182934.4|182804.4|182934.4|182804.4|182934.4|182804.4|182934.4|182804.4|1
1723425980000|2024-08-12 01:26:20|182932.5|182802.5|182932.5|182802.5|182932.5|182802.5|182932.5|182802.5|1
1723426010000|2024-08-12 01:26:50|182934.3|182804.3|182934.3|182804.3|182934.3|182804.3|182934.3|182804.3|1
1723426020000|2024-08-12 01:27:00|182946.6|182816.6|182946.6|182816.6|182946.6|182816.6|182946.6|182816.6|1
1723426040000|2024-08-12 01:27:20|182948.7|182818.7|182952.6|182822.6|182952.6|182822.6|182948.7|182818.7|3
1723426050000|2024-08-12 01:27:30|182950.2|182820.2|182952.6|182822.6|182953|182823|182950.1|182820.1|9
1723426060000|2024-08-12 01:27:40|182948.4|182818.4|182948.4|182818.4|182948.4|182818.4|182948.4|182818.4|1
1723426070000|2024-08-12 01:27:50|182952.6|182822.6|182952.6|182822.6|182952.6|182822.6|182952.6|182822.6|1
1723426080000|2024-08-12 01:28:00|182962.3|182832.3|182956.3|182826.3|182964.5|182834.5|182956.3|182826.3|4
1723426090000|2024-08-12 01:28:10|182956.6|182826.6|182964.7|182834.7|182964.7|182834.7|182956.6|182826.6|2
1723426100000|2024-08-12 01:28:20|182955.7|182825.7|182955.3|182825.3|182955.7|182825.7|182955.3|182825.3|2
1723426120000|2024-08-12 01:28:40|182957.6|182827.6|182954|182824|182957.6|182827.6|182954|182824|5
1723426130000|2024-08-12 01:28:50|182943.4|182813.4|182955.4|182825.4|182955.4|182825.4|182943.4|182813.4|9
1723426140000|2024-08-12 01:29:00|182954.3|182824.3|182954.2|182824.2|182955|182825|182943.8|182813.8|5
1723426150000|2024-08-12 01:29:10|182951.2|182821.2|182951.2|182821.2|182951.2|182821.2|182951.2|182821.2|1
1723426170000|2024-08-12 01:29:30|182941.9|182811.9|182941.9|182811.9|182941.9|182811.9|182941.9|182811.9|1
1723426180000|2024-08-12 01:29:40|182942.5|182812.5|182942.5|182812.5|182942.5|182812.5|182942.5|182812.5|1
1723426200000|2024-08-12 01:30:00|182941.1|182811.1|182948.2|182818.2|182948.7|182818.7|182941.1|182811.1|3
1723426220000|2024-08-12 01:30:20|182938.3|182808.3|182939.4|182809.4|182947.1|182817.1|182938.3|182808.3|8
1723426230000|2024-08-12 01:30:30|182939.2|182809.2|182938.3|182808.3|182948.5|182818.5|182938.3|182808.3|5
1723426240000|2024-08-12 01:30:40|182939.4|182809.4|182938.6|182808.6|182949.3|182819.3|182937.6|182807.6|10
1723426250000|2024-08-12 01:30:50|182937.6|182807.6|182945.7|182815.7|182945.7|182815.7|182937.6|182807.6|5
1723426260000|2024-08-12 01:31:00|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|1
1723426270000|2024-08-12 01:31:10|182948.1|182818.1|182949.3|182819.3|182949.3|182819.3|182940.8|182810.8|5
1723426280000|2024-08-12 01:31:20|182948.7|182818.7|182948.7|182818.7|182948.7|182818.7|182948.7|182818.7|1
1723426300000|2024-08-12 01:31:40|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|1
1723426310000|2024-08-12 01:31:50|182933.7|182803.7|182933.7|182803.7|182933.7|182803.7|182933.7|182803.7|1
1723426340000|2024-08-12 01:32:20|182937.8|182807.8|182948.7|182818.7|182948.7|182818.7|182937.8|182807.8|2
1723426350000|2024-08-12 01:32:30|182948|182818|182947.4|182817.4|182948|182818|182947.4|182817.4|2
1723426360000|2024-08-12 01:32:40|182947.8|182817.8|182949.2|182819.2|182949.2|182819.2|182947.8|182817.8|2
1723426370000|2024-08-12 01:32:50|182950|182820|182950|182820|182950|182820|182950|182820|1
1723426390000|2024-08-12 01:33:10|182945.1|182815.1|182945.6|182815.6|182945.6|182815.6|182945|182815|3
1723426400000|2024-08-12 01:33:20|182949.5|182819.5|182949.5|182819.5|182949.5|182819.5|182949.5|182819.5|1
1723426410000|2024-08-12 01:33:30|182956.1|182826.1|182956.1|182826.1|182956.1|182826.1|182956.1|182826.1|1
1723426430000|2024-08-12 01:33:50|182945.1|182815.1|182945.1|182815.1|182945.1|182815.1|182945.1|182815.1|1
1723426450000|2024-08-12 01:34:10|182946.4|182816.4|182950.3|182820.3|182951.4|182821.4|182946.4|182816.4|3
1723426470000|2024-08-12 01:34:30|182952.2|182822.2|182952.2|182822.2|182952.2|182822.2|182952.2|182822.2|1
1723426480000|2024-08-12 01:34:40|182952.6|182822.6|182952.6|182822.6|182952.6|182822.6|182952.6|182822.6|1
1723426490000|2024-08-12 01:34:50|182949.8|182819.8|182952.8|182822.8|182952.8|182822.8|182949.8|182819.8|2
1723426500000|2024-08-12 01:35:00|182940.5|182810.5|182946.5|182816.5|182946.5|182816.5|182939.7|182809.7|5
1723426510000|2024-08-12 01:35:10|182947.3|182817.3|182947.3|182817.3|182947.3|182817.3|182947.3|182817.3|1
1723426520000|2024-08-12 01:35:20|182948.3|182818.3|182946.5|182816.5|182948.3|182818.3|182946.5|182816.5|2
1723426530000|2024-08-12 01:35:30|182943.3|182813.3|182940.8|182810.8|182943.3|182813.3|182940.8|182810.8|2
1723426560000|2024-08-12 01:36:00|182947.4|182817.4|182947.4|182817.4|182947.4|182817.4|182947.4|182817.4|1
1723426580000|2024-08-12 01:36:20|182947.9|182817.9|182954.5|182824.5|182955.2|182825.2|182947.9|182817.9|4
1723426590000|2024-08-12 01:36:30|182952.9|182822.9|182952.9|182822.9|182952.9|182822.9|182952.9|182822.9|1
1723426610000|2024-08-12 01:36:50|182949.8|182819.8|182940.9|182810.9|182950.6|182820.6|182936.2|182806.2|4
1723426620000|2024-08-12 01:37:00|182940.8|182810.8|182940.8|182810.8|182940.8|182810.8|182940.8|182810.8|1
1723426640000|2024-08-12 01:37:20|182940.9|182810.9|182935.2|182805.2|182940.9|182810.9|182935.2|182805.2|3
1723426650000|2024-08-12 01:37:30|182941.2|182811.2|182950.1|182820.1|182953.4|182823.4|182941.2|182811.2|6
1723426670000|2024-08-12 01:37:50|182951|182821|182951.9|182821.9|182952.7|182822.7|182951|182821|5
1723426680000|2024-08-12 01:38:00|182944.3|182814.3|182944.4|182814.4|182947.3|182817.3|182944.3|182814.3|5
1723426690000|2024-08-12 01:38:10|182957.1|182827.1|182954.7|182824.7|182957.1|182827.1|182954.7|182824.7|2
1723426700000|2024-08-12 01:38:20|182942.8|182812.8|182938.2|182808.2|182942.8|182812.8|182938.2|182808.2|3
1723426720000|2024-08-12 01:38:40|182948.3|182818.3|182948.3|182818.3|182948.3|182818.3|182948.3|182818.3|1
1723426750000|2024-08-12 01:39:10|182949|182819|182939.3|182809.3|182949|182819|182939.3|182809.3|2
1723426760000|2024-08-12 01:39:20|182952.1|182822.1|182952.1|182822.1|182952.1|182822.1|182952.1|182822.1|1
1723426780000|2024-08-12 01:39:40|182955.2|182825.2|182955.2|182825.2|182955.2|182825.2|182955.2|182825.2|1
1723426790000|2024-08-12 01:39:50|182955.9|182825.9|182952.8|182822.8|182955.9|182825.9|182952.8|182822.8|2
1723426810000|2024-08-12 01:40:10|182945.5|182815.5|182945.5|182815.5|182945.5|182815.5|182945.5|182815.5|1
1723426820000|2024-08-12 01:40:20|182976.5|182846.5|182970.3|182840.3|182976.5|182846.5|182970.3|182840.3|2
1723426830000|2024-08-12 01:40:30|182969.3|182839.3|182969.3|182839.3|182969.3|182839.3|182969.3|182839.3|1
1723426840000|2024-08-12 01:40:40|182967.4|182837.4|182967.4|182837.4|182967.4|182837.4|182967.4|182837.4|1
1723426850000|2024-08-12 01:40:50|182969.4|182839.4|182969.4|182839.4|182969.4|182839.4|182969.4|182839.4|1
1723426870000|2024-08-12 01:41:10|182970.4|182840.4|182970.1|182840.1|182970.4|182840.4|182967.9|182837.9|3
1723426890000|2024-08-12 01:41:30|182969.5|182839.5|182969.5|182839.5|182969.5|182839.5|182969.5|182839.5|1
1723426920000|2024-08-12 01:42:00|182969.1|182839.1|182969.1|182839.1|182969.1|182839.1|182969.1|182839.1|1
1723426950000|2024-08-12 01:42:30|182970|182840|182968.4|182838.4|182970|182840|182968.4|182838.4|2
1723426970000|2024-08-12 01:42:50|182966.8|182836.8|182966.8|182836.8|182966.8|182836.8|182966.8|182836.8|1
1723426980000|2024-08-12 01:43:00|182966.4|182836.4|182966.9|182836.9|182966.9|182836.9|182966.4|182836.4|2
1723426990000|2024-08-12 01:43:10|182967.7|182837.7|182968.4|182838.4|182969.4|182839.4|182967.7|182837.7|3
1723427000000|2024-08-12 01:43:20|182974.8|182844.8|182990.8|182860.8|182990.8|182860.8|182974.8|182844.8|4
1723427020000|2024-08-12 01:43:40|182990.7|182860.7|182990.7|182860.7|182990.7|182860.7|182990.7|182860.7|1
1723427030000|2024-08-12 01:43:50|182992.4|182862.4|182992.4|182862.4|182992.4|182862.4|182992.4|182862.4|1
1723427040000|2024-08-12 01:44:00|182994.8|182864.8|182994.8|182864.8|182994.8|182864.8|182994.8|182864.8|1
1723427050000|2024-08-12 01:44:10|182989.2|182859.2|182989.5|182859.5|182989.5|182859.5|182989.2|182859.2|2
1723427060000|2024-08-12 01:44:20|182990.5|182860.5|182990.5|182860.5|182990.5|182860.5|182990.5|182860.5|1
1723427090000|2024-08-12 01:44:50|182997.3|182867.3|182997.3|182867.3|182997.3|182867.3|182997.3|182867.3|1
1723427110000|2024-08-12 01:45:10|182994|182864|182994|182864|182994|182864|182994|182864|1
1723427120000|2024-08-12 01:45:20|182993.9|182863.9|182992.4|182862.4|182993.9|182863.9|182992.4|182862.4|2
1723427140000|2024-08-12 01:45:40|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|1
1723427150000|2024-08-12 01:45:50|182997.3|182867.3|182993.7|182863.7|182997.3|182867.3|182993.7|182863.7|2
1723427160000|2024-08-12 01:46:00|182990.6|182860.6|182990.6|182860.6|182990.6|182860.6|182990.6|182860.6|1
1723427190000|2024-08-12 01:46:30|182991|182861|182997.3|182867.3|182997.3|182867.3|182991|182861|2
1723427200000|2024-08-12 01:46:40|182997.2|182867.2|182997.2|182867.2|182997.2|182867.2|182997.2|182867.2|1
1723427220000|2024-08-12 01:47:00|182990.8|182860.8|182990.8|182860.8|182990.8|182860.8|182990.8|182860.8|1
1723427250000|2024-08-12 01:47:30|182997.2|182867.2|182992.6|182862.6|182997.2|182867.2|182992.6|182862.6|3
1723427260000|2024-08-12 01:47:40|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|1
1723427270000|2024-08-12 01:47:50|182992.2|182862.2|182992.2|182862.2|182992.2|182862.2|182992.2|182862.2|1
1723427290000|2024-08-12 01:48:10|182993.7|182863.7|182993.7|182863.7|182993.7|182863.7|182993.7|182863.7|1
1723427320000|2024-08-12 01:48:40|182997.1|182867.1|182997.1|182867.1|182997.1|182867.1|182997.1|182867.1|1
1723427340000|2024-08-12 01:49:00|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|1
1723427360000|2024-08-12 01:49:20|182992.2|182862.2|182992.2|182862.2|182992.2|182862.2|182992.2|182862.2|1
1723427370000|2024-08-12 01:49:30|182993.5|182863.5|182993.5|182863.5|182993.5|182863.5|182993.5|182863.5|1
1723427390000|2024-08-12 01:49:50|182997.1|182867.1|182997.1|182867.1|182997.1|182867.1|182997.1|182867.1|1
1723427400000|2024-08-12 01:50:00|182990.6|182860.6|182990.6|182860.6|182990.6|182860.6|182990.6|182860.6|1
1723427430000|2024-08-12 01:50:30|182997.1|182867.1|182997.1|182867.1|182997.1|182867.1|182997.1|182867.1|1
1723427440000|2024-08-12 01:50:40|182995|182865|182995|182865|182995|182865|182995|182865|1
1723427450000|2024-08-12 01:50:50|182990.3|182860.3|182990.2|182860.2|182990.3|182860.3|182990.2|182860.2|2
1723427460000|2024-08-12 01:51:00|182988.5|182858.5|182988.5|182858.5|182988.5|182858.5|182988.5|182858.5|1
1723427470000|2024-08-12 01:51:10|182986.5|182856.5|182988.7|182858.7|182988.7|182858.7|182986.4|182856.4|4
1723427480000|2024-08-12 01:51:20|182987.9|182857.9|182989.6|182859.6|182989.6|182859.6|182987.9|182857.9|2
1723427490000|2024-08-12 01:51:30|182990.7|182860.7|182990.7|182860.7|182990.7|182860.7|182990.7|182860.7|1
1723427510000|2024-08-12 01:51:50|182988.5|182858.5|182988.5|182858.5|182988.5|182858.5|182988.5|182858.5|1
1723427520000|2024-08-12 01:52:00|182987.7|182857.7|182966.6|182836.6|182987.7|182857.7|182966.6|182836.6|2
1723427530000|2024-08-12 01:52:10|182968.5|182838.5|182974.4|182844.4|182974.4|182844.4|182968.5|182838.5|2
1723427540000|2024-08-12 01:52:20|182972.3|182842.3|182972.3|182842.3|182972.3|182842.3|182972.3|182842.3|1
1723427560000|2024-08-12 01:52:40|182974.6|182844.6|182974.6|182844.6|182974.6|182844.6|182974.6|182844.6|1
1723427570000|2024-08-12 01:52:50|182975.9|182845.9|182977.2|182847.2|182977.2|182847.2|182975.9|182845.9|2
1723427580000|2024-08-12 01:53:00|182973|182843|182973|182843|182973|182843|182973|182843|1
1723427590000|2024-08-12 01:53:10|182970|182840|182980.6|182850.6|182986.2|182856.2|182970|182840|5
1723427620000|2024-08-12 01:53:40|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427650000|2024-08-12 01:54:10|182981.3|182851.3|182981.3|182851.3|182981.3|182851.3|182981.3|182851.3|1
1723427680000|2024-08-12 01:54:40|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427700000|2024-08-12 01:55:00|182981|182851|182981|182851|182981|182851|182981|182851|1
1723427730000|2024-08-12 01:55:30|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427760000|2024-08-12 01:56:00|182981.4|182851.4|182981.4|182851.4|182981.4|182851.4|182981.4|182851.4|1
1723427790000|2024-08-12 01:56:30|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427810000|2024-08-12 01:56:50|182981.4|182851.4|182981.4|182851.4|182981.4|182851.4|182981.4|182851.4|1
1723427840000|2024-08-12 01:57:20|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427860000|2024-08-12 01:57:40|182982.8|182852.8|182982.8|182852.8|182982.8|182852.8|182982.8|182852.8|1
1723427870000|2024-08-12 01:57:50|182981.3|182851.3|182981.3|182851.3|182981.3|182851.3|182981.3|182851.3|1
1723427900000|2024-08-12 01:58:20|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427920000|2024-08-12 01:58:40|182984.1|182854.1|182984.1|182854.1|182984.1|182854.1|182984.1|182854.1|1
1723427950000|2024-08-12 01:59:10|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1723427960000|2024-08-12 01:59:20|182989.4|182859.4|182989.4|182859.4|182989.4|182859.4|182989.4|182859.4|1
1723427970000|2024-08-12 01:59:30|182983.4|182853.4|182983.4|182853.4|182983.4|182853.4|182983.4|182853.4|1
1723427980000|2024-08-12 01:59:40|182980.7|182850.7|182980.7|182850.7|182980.7|182850.7|182980.7|182850.7|1
1723428000000|2024-08-12 02:00:00|182974.8|182844.8|182982.1|182852.1|182982.1|182852.1|182974.8|182844.8|3
1723428020000|2024-08-12 02:00:20|182985.1|182855.1|182985.1|182855.1|182985.1|182855.1|182985.1|182855.1|1
1723428030000|2024-08-12 02:00:30|182989.4|182859.4|182989.4|182859.4|182989.4|182859.4|182989.4|182859.4|1
1723428050000|2024-08-12 02:00:50|182985.2|182855.2|182985.2|182855.2|182985.2|182855.2|182985.2|182855.2|1
1723428080000|2024-08-12 02:01:20|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|1
1723428090000|2024-08-12 02:01:30|182988.2|182858.2|182988.2|182858.2|182988.2|182858.2|182988.2|182858.2|1
1723428110000|2024-08-12 02:01:50|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|1
1723428140000|2024-08-12 02:02:20|182988.2|182858.2|182988.2|182858.2|182988.2|182858.2|182988.2|182858.2|1
1723428160000|2024-08-12 02:02:40|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|1
1723428190000|2024-08-12 02:03:10|182988.2|182858.2|182988.2|182858.2|182988.2|182858.2|182988.2|182858.2|1
1723428210000|2024-08-12 02:03:30|182987|182857|182987|182857|182987|182857|182987|182857|1
1723428220000|2024-08-12 02:03:40|182983.6|182853.6|182983.6|182853.6|182983.6|182853.6|182983.6|182853.6|1
1723428250000|2024-08-12 02:04:10|182987|182857|182987|182857|182987|182857|182987|182857|1
1723428270000|2024-08-12 02:04:30|182983.6|182853.6|182983.6|182853.6|182983.6|182853.6|182983.6|182853.6|1
1723428300000|2024-08-12 02:05:00|182987|182857|182987|182857|182987|182857|182987|182857|1
1723428310000|2024-08-12 02:05:10|182988.3|182858.3|182988.3|182858.3|182988.3|182858.3|182988.3|182858.3|1
1723428330000|2024-08-12 02:05:30|182984.5|182854.5|182984.5|182854.5|182984.5|182854.5|182984.5|182854.5|1
1723428350000|2024-08-12 02:05:50|182983.8|182853.8|182983.8|182853.8|182983.8|182853.8|182983.8|182853.8|1
1723428360000|2024-08-12 02:06:00|182987.3|182857.3|182987.3|182857.3|182987.3|182857.3|182987.3|182857.3|1
1723428380000|2024-08-12 02:06:20|182983.8|182853.8|182983.8|182853.8|182983.8|182853.8|182983.8|182853.8|1
1723428410000|2024-08-12 02:06:50|182987.3|182857.3|182987.3|182857.3|182987.3|182857.3|182987.3|182857.3|1
1723428440000|2024-08-12 02:07:20|182983.8|182853.8|182983.8|182853.8|182983.8|182853.8|182983.8|182853.8|1
1723428470000|2024-08-12 02:07:50|182987.3|182857.3|182987.3|182857.3|182987.3|182857.3|182987.3|182857.3|1
1723428490000|2024-08-12 02:08:10|182987.9|182857.9|182982.4|182852.4|182989.3|182859.3|182982.4|182852.4|4
1723428520000|2024-08-12 02:08:40|182989.3|182859.3|182989.3|182859.3|182989.3|182859.3|182989.3|182859.3|1
1723428550000|2024-08-12 02:09:10|182985.9|182855.9|182985.9|182855.9|182985.9|182855.9|182985.9|182855.9|1
1723428580000|2024-08-12 02:09:40|182989.3|182859.3|182989.3|182859.3|182989.3|182859.3|182989.3|182859.3|1
1723428600000|2024-08-12 02:10:00|182985.9|182855.9|182985.9|182855.9|182985.9|182855.9|182985.9|182855.9|1
1723428610000|2024-08-12 02:10:10|182986.8|182856.8|183125.8|182995.8|183125.8|182995.8|182986.8|182856.8|7
1723428620000|2024-08-12 02:10:20|183126.4|182996.4|183126.4|182996.4|183126.4|182996.4|183126.4|182996.4|1
1723428640000|2024-08-12 02:10:40|183127.1|182997.1|183127.1|182997.1|183127.1|182997.1|183127.1|182997.1|1
1723428660000|2024-08-12 02:11:00|183126.3|182996.3|183126.3|182996.3|183126.3|182996.3|183126.3|182996.3|1
1723428690000|2024-08-12 02:11:30|183130.1|183000.1|183130.1|183000.1|183130.1|183000.1|183130.1|183000.1|1
1723428700000|2024-08-12 02:11:40|183127.1|182997.1|183127.1|182997.1|183127.1|182997.1|183127.1|182997.1|1
1723428710000|2024-08-12 02:11:50|183127.4|182997.4|183127.4|182997.4|183127.4|182997.4|183127.4|182997.4|1
1723428720000|2024-08-12 02:12:00|183126.7|182996.7|183126.7|182996.7|183126.7|182996.7|183126.7|182996.7|1
1723428750000|2024-08-12 02:12:30|183127.1|182997.1|183127.4|182997.4|183127.4|182997.4|183127.1|182997.1|2
1723428770000|2024-08-12 02:12:50|183127.1|182997.1|183124.9|182994.9|183127.1|182997.1|183124.9|182994.9|2
1723428790000|2024-08-12 02:13:10|183125|182995|183124.9|182994.9|183125|182995|183124.9|182994.9|4
1723428800000|2024-08-12 02:13:20|183125.4|182995.4|183124.9|182994.9|183125.4|182995.4|183124.9|182994.9|2
1723428810000|2024-08-12 02:13:30|183127.1|182997.1|183127.2|182997.2|183127.2|182997.2|183127.1|182997.1|2
1723428820000|2024-08-12 02:13:40|183127.3|182997.3|183127.3|182997.3|183127.3|182997.3|183127.3|182997.3|1
1723428830000|2024-08-12 02:13:50|183125.1|182995.1|183125.1|182995.1|183125.1|182995.1|183125.1|182995.1|1
1723428840000|2024-08-12 02:14:00|183125|182995|183125|182995|183125|182995|183125|182995|1
1723428860000|2024-08-12 02:14:20|183127.1|182997.1|183127.1|182997.1|183127.1|182997.1|183127.1|182997.1|1
1723428870000|2024-08-12 02:14:30|183117.3|182987.3|183113.4|182983.4|183122.2|182992.2|183108.5|182978.5|8
1723428880000|2024-08-12 02:14:40|183123.7|182993.7|183151.6|182937.6|183151.8|182993.7|183100.4|182934.5|19
1723428890000|2024-08-12 02:14:50|183151.4|182938.6|183151.9|182938.9|183155.4|182940.6|183150.9|182920.3|20
1723428900000|2024-08-12 02:15:00|183152.3|182937.1|183106.4|182976.4|183152.4|182985.4|183101.2|182937|21
1723428910000|2024-08-12 02:15:10|183101.6|182971.6|183130.9|182916.9|183133|182984.9|183101.1|182916.9|10
1723428920000|2024-08-12 02:15:20|183123.9|182915.6|183111.3|182981.3|183141.1|182981.6|183093.7|182914.4|22
1723428930000|2024-08-12 02:15:30|183110.9|182980.9|183112.5|182982.5|183140.1|182983.6|183100.5|182938.3|22
1723428940000|2024-08-12 02:15:40|183110.5|182980.5|183105.6|182975.6|183155.4|182990.2|183105.6|182942.5|22
1723428950000|2024-08-12 02:15:50|183105.1|182975.1|183098.9|182968.9|183108.2|182978.2|183098.9|182968.9|6
1723428960000|2024-08-12 02:16:00|183103.3|182973.3|183102.1|182972.1|183103.3|182973.3|183102.1|182972.1|2
1723428970000|2024-08-12 02:16:10|183108.2|182978.2|183103.1|182973.1|183109.7|182979.7|183103.1|182973.1|6
1723428980000|2024-08-12 02:16:20|183132.3|182923.9|183132.7|182922.9|183132.7|182923.9|183132.3|182922.9|2
1723428990000|2024-08-12 02:16:30|183102.6|182972.6|183104.6|182974.6|183104.6|182974.6|183102.3|182972.3|4
1723429000000|2024-08-12 02:16:40|183103.8|182973.8|183104.3|182974.3|183114.7|182984.7|183103.8|182973.8|20
1723429010000|2024-08-12 02:16:50|183107.3|182977.3|183107.9|182977.9|183109.7|182979.7|183102.3|182972.3|14
1723429020000|2024-08-12 02:17:00|183104.9|182974.9|183103.5|182973.5|183108.9|182978.9|183103.5|182973.5|20
1723429030000|2024-08-12 02:17:10|183102.9|182972.9|183106.5|182976.5|183109.2|182979.2|183102.9|182972.9|16
1723429040000|2024-08-12 02:17:20|183103.5|182973.5|183107.6|182977.6|183109.9|182979.9|183103.5|182973.5|13
1723429050000|2024-08-12 02:17:30|183108.9|182978.9|183110.8|182980.8|183114.6|182984.6|183105|182975|14
1723429060000|2024-08-12 02:17:40|183107.8|182977.8|183115.2|182985.2|183115.2|182985.2|183103.9|182973.9|12
1723429070000|2024-08-12 02:17:50|183114|182984|183110.9|182980.9|183114|182984|183105|182975|8
1723429080000|2024-08-12 02:18:00|183108.6|182978.6|183105.8|182975.8|183137.1|182982.5|183102.9|182937.1|17
1723429090000|2024-08-12 02:18:10|183111.3|182981.3|183107.3|182977.3|183139.7|182982.9|183107.3|182937.2|13
1723429100000|2024-08-12 02:18:20|183108.6|182978.6|183105.5|182975.5|183113.5|182983.5|183105.5|182975.5|6
1723429110000|2024-08-12 02:18:30|183103.9|182973.9|183153.9|182928.7|183153.9|182979.2|183103.9|182914.7|13
1723429120000|2024-08-12 02:18:40|183154.1|182927.9|183112.6|182982.6|183154.1|182984.1|183108.4|182927.9|11
1723429130000|2024-08-12 02:18:50|183113.4|182983.4|183113.5|182983.5|183114|182984|183108.8|182978.8|11
1723429140000|2024-08-12 02:19:00|183109|182979|183116.9|182986.9|183150.2|182987.6|183109|182947.3|13
1723429150000|2024-08-12 02:19:10|183149.9|182948.3|183155.7|182950.9|183155.7|182987.7|183116.4|182920.5|19
1723429160000|2024-08-12 02:19:20|183154.6|182952.6|183112.7|182982.7|183157.1|182986.2|183110.7|182952.1|12
1723429170000|2024-08-12 02:19:30|183111.8|182981.8|183115|182985|183115|182985|183108.4|182978.4|16
1723429180000|2024-08-12 02:19:40|183113.2|182983.2|183129.7|182928.7|183134.5|182983.2|183094.8|182926.1|17
1723429190000|2024-08-12 02:19:50|183130.7|182928.9|183106.9|182976.9|183133.2|182977.5|183104.6|182924.7|12
1723429200000|2024-08-12 02:20:00|183104.1|182974.1|183132.1|182924.8|183132.1|182978.6|183102.1|182924.8|8
1723429210000|2024-08-12 02:20:10|183132.8|182922.6|183103.1|182973.1|183132.8|182977.4|183102.1|182922.6|11
1723429220000|2024-08-12 02:20:20|183104.4|182974.4|183097.7|182967.7|183114.9|182978.1|183069.3|182906.8|14
1723429230000|2024-08-12 02:20:30|183098.3|182968.3|183090.4|182960.4|183098.3|182968.3|183090.4|182960.4|5
1723429240000|2024-08-12 02:20:40|183130.5|182908.4|183133.2|182908.7|183133.2|182908.7|183130.5|182908.4|3
1723429250000|2024-08-12 02:20:50|183132.2|182908.6|183133.3|182908.7|183133.3|182908.7|183132.2|182908.6|2
1723429260000|2024-08-12 02:21:00|183092.4|182962.4|183093.9|182963.9|183093.9|182963.9|183092.4|182962.4|2
1723429270000|2024-08-12 02:21:10|183094.5|182964.5|183095.3|182965.3|183095.3|182965.3|183094.5|182964.5|2
1723429280000|2024-08-12 02:21:20|183094.2|182964.2|183134|182912|183135.2|182964.2|183094.2|182910.4|7
1723429290000|2024-08-12 02:21:30|183134.1|182910.4|183134.1|182909.5|183134.1|182910.4|183134|182909.1|4
1723429300000|2024-08-12 02:21:40|183134|182910.3|183134.1|182911.5|183134.1|182911.5|183133.9|182909.4|5
1723429310000|2024-08-12 02:21:50|183094|182964|183092.8|182962.8|183094|182964|183092.8|182962.8|2
1723429320000|2024-08-12 02:22:00|183092.2|182962.2|183099.3|182969.3|183101.4|182971.4|183092.2|182962.2|6
1723429330000|2024-08-12 02:22:10|183091.9|182961.9|183098.8|182968.8|183098.8|182968.8|183090.2|182960.2|4
1723429340000|2024-08-12 02:22:20|183132.4|182909.1|183098.8|182968.8|183132.4|182968.8|183097.9|182908.9|6
1723429350000|2024-08-12 02:22:30|183098.1|182968.1|183133.7|182908.9|183133.7|182968.1|183090.7|182908.7|5
1723429360000|2024-08-12 02:22:40|183132.4|182968.5|183098.5|182968.5|183132.4|182968.5|183098.5|182968.5|2
1723429370000|2024-08-12 02:22:50|183099.7|182969.7|183099.7|182969.7|183099.7|182969.7|183099.7|182969.7|1
1723429380000|2024-08-12 02:23:00|183098.4|182968.4|183098.4|182968.4|183098.4|182968.4|183098.4|182968.4|1
1723429390000|2024-08-12 02:23:10|183133.7|182913.2|183086.2|182956.2|183133.7|182956.5|183086.2|182904.6|8
1723429400000|2024-08-12 02:23:20|183093.1|182963.1|183096.8|182966.8|183096.8|182966.8|183086.9|182956.9|4
1723429420000|2024-08-12 02:23:40|183089.2|182959.2|183089.2|182959.2|183089.2|182959.2|183089.2|182959.2|1
1723429430000|2024-08-12 02:23:50|183098.6|182968.6|183098.6|182968.6|183098.6|182968.6|183098.6|182968.6|1
1723429440000|2024-08-12 02:24:00|183100.2|182970.2|183097|182967|183100.2|182970.2|183097|182967|3
1723429450000|2024-08-12 02:24:10|183088.2|182958.2|183130.2|182909|183130.2|182967|183088.2|182909|4
1723429470000|2024-08-12 02:24:30|183132.1|182909.4|183132.1|182909.4|183132.1|182909.4|183132.1|182909.4|1
1723429480000|2024-08-12 02:24:40|183134.1||183134.1||183134.1||183134.1||1
1723429490000|2024-08-12 02:24:50|183092.8|182962.8|183092.6|182962.6|183092.8|182962.8|183091.7|182961.7|3
1723429500000|2024-08-12 02:25:00|183092.3|182962.3|183092.3|182962.3|183093.6|182963.6|183092.3|182962.3|4
1723429510000|2024-08-12 02:25:10|183093.2|182963.2|183134.3|182911.8|183134.3|182963.8|183093.2|182911.8|3
1723429520000|2024-08-12 02:25:20|183134.6|182910.4|183134.6|182910.4|183134.6|182910.4|183134.6|182910.4|1
1723429530000|2024-08-12 02:25:30|183135.2|182908.5|183134.7|182910.2|183135.2|182910.2|183134.7|182908.5|2
1723429540000|2024-08-12 02:25:40|183138.7|182914|183101.5|182971.5|183139.3|182971.5|183101.5|182912|3
1723429550000|2024-08-12 02:25:50|183099.6|182969.6|183097.8|182967.8|183099.6|182969.6|183096.5|182966.5|3
1723429560000|2024-08-12 02:26:00|183096.4|182966.4|183132.8|182912.2|183132.8|182968.7|183096.4|182912.2|4
1723429570000|2024-08-12 02:26:10|183130.4|182908.2|183096.5|182966.5|183131.5|182968|183096.5|182908.2|5
1723429580000|2024-08-12 02:26:20|183097.7|182967.7|183131.1|182908.2|183131.1|182967.7|183097.7|182908.2|2
1723429590000|2024-08-12 02:26:30|183090.3|182960.3|183090.3|182960.3|183090.3|182960.3|183090.3|182960.3|1
1723429600000|2024-08-12 02:26:40|183098.2|182968.2|183099.9|182969.9|183099.9|182969.9|183098.2|182968.2|2
1723429610000|2024-08-12 02:26:50|183101.4|182971.4|183091.3|182961.3|183101.4|182971.4|183090.7|182960.7|5
1723429620000|2024-08-12 02:27:00|183133.4|182909.5|183133.4|182909.5|183133.4|182909.5|183133.4|182909.5|1
1723429650000|2024-08-12 02:27:30|183091.3|182961.3|183091.3|182961.3|183091.3|182961.3|183091.3|182961.3|1
1723429670000|2024-08-12 02:27:50|183099.6|182969.6|183135.9|182912.9|183135.9|182969.6|183099.6|182912.9|2
1723429680000|2024-08-12 02:28:00|183133.3|182912.5|183131.7|182908.4|183134.6|182912.6|183131.7|182908.4|3
1723429690000|2024-08-12 02:28:10|183133|182908.7|183133.2|182908.7|183133.2|182908.7|183131.9|182908.6|3
1723429710000|2024-08-12 02:28:30|183091.7|182961.7|183091.7|182961.7|183091.7|182961.7|183091.7|182961.7|1
1723429720000|2024-08-12 02:28:40|183100.3|182970.3|183098.5|182968.5|183100.3|182970.3|183098.5|182968.5|2
1723429730000|2024-08-12 02:28:50|183134.2|182912.3|183134.2|182912.3|183134.2|182912.3|183134.2|182912.3|1
1723429740000|2024-08-12 02:29:00|183135.8|182912.5|183132.6|182908.4|183135.8|182912.5|183132.6|182908.4|2
1723429750000|2024-08-12 02:29:10|183133.5|182909.4|183132.5|182909.1|183133.5|182909.4|183132.5|182909.1|2
1723429760000|2024-08-12 02:29:20|183092.9|182962.9|183092.9|182962.9|183092.9|182962.9|183092.9|182962.9|1
1723429770000|2024-08-12 02:29:30|183054|182924|183054|182924|183054|182924|183054|182924|1
1723429780000|2024-08-12 02:29:40|183043.7|182913.7|183052.3|182922.3|183052.3|182922.3|183043.7|182913.7|2
1723429790000|2024-08-12 02:29:50|183051.9|182921.9|183051.9|182921.9|183051.9|182921.9|183051.9|182921.9|1
1723429800000|2024-08-12 02:30:00|183051.3|182921.3|183051.3|182921.3|183051.3|182921.3|183051.3|182921.3|1
1723429810000|2024-08-12 02:30:10|183057.1|182927.1|183057.1|182927.1|183057.1|182927.1|183057.1|182927.1|1
1723429820000|2024-08-12 02:30:20|183056.5|182926.5|183014.7|182884.7|183056.5|182926.5|183002.1|182872.1|13
1723429830000|2024-08-12 02:30:30|183011.5|182881.5|183006.8|182876.8|183011.9|182881.9|183005.4|182875.4|14
1723429840000|2024-08-12 02:30:40|183007.8|182877.8|183011.6|182881.6|183014.6|182884.6|183006.6|182876.6|15
1723429850000|2024-08-12 02:30:50|183013.8|182883.8|183016.5|182886.5|183016.5|182886.5|183008.1|182878.1|12
1723429860000|2024-08-12 02:31:00|183015.5|182885.5|183016.6|182886.6|183016.7|182886.7|183009.2|182879.2|7
1723429870000|2024-08-12 02:31:10|183015.6|182885.6|183014.6|182884.6|183015.7|182885.7|183010.7|182880.7|7
1723429880000|2024-08-12 02:31:20|183014.7|182884.7|183016.2|182886.2|183016.2|182886.2|183009.8|182879.8|16
1723429890000|2024-08-12 02:31:30|183007.5|182877.5|183014.8|182884.8|183014.8|182884.8|183007.5|182877.5|6
1723429900000|2024-08-12 02:31:40|183008.7|182878.7|183020.8|182890.8|183020.8|182890.8|183008.7|182878.7|9
1723429920000|2024-08-12 02:32:00|183019.8|182889.8|183019.4|182889.4|183019.8|182889.8|183010.9|182880.9|6
1723429950000|2024-08-12 02:32:30|183016.6|182886.6|183011.1|182881.1|183016.6|182886.6|183011.1|182881.1|2
1723429970000|2024-08-12 02:32:50|183018.7|182888.7|183018.7|182888.7|183018.7|182888.7|183018.7|182888.7|1
1723429980000|2024-08-12 02:33:00|183025.9|182895.9|183025|182895|183025.9|182895.9|183018.3|182888.3|7
1723429990000|2024-08-12 02:33:10|183021.9|182891.9|183021.9|182891.9|183021.9|182891.9|183021.9|182891.9|1
1723430000000|2024-08-12 02:33:20|183025|182895|183022|182892|183025|182895|183017.5|182887.5|10
1723430010000|2024-08-12 02:33:30|183017.5|182887.5|183022.2|182892.2|183022.2|182892.2|183017.5|182887.5|13
1723430020000|2024-08-12 02:33:40|183017.7|182887.7|183022|182892|183022.2|182892.2|183017.7|182887.7|5
1723430030000|2024-08-12 02:33:50|183017.8|182887.8|183022|182892|183025.4|182895.4|183017.8|182887.8|13
1723430040000|2024-08-12 02:34:00|183025.4|182895.4|183025.4|182895.4|183025.4|182895.4|183022|182892|7
1723430050000|2024-08-12 02:34:10|183022|182892|183022|182892|183025.4|182895.4|183022|182892|11
1723430060000|2024-08-12 02:34:20|183030.2|182900.2|183021.9|182891.9|183082.5|182900.2|183017.4|182865.8|9
1723430070000|2024-08-12 02:34:30|183017.4|182887.4|183017.4|182887.4|183021.9|182891.9|183017.4|182887.4|9
1723430080000|2024-08-12 02:34:40|183021.9|182891.9|183021.8|182891.8|183025.2|182895.2|183017.4|182887.4|5
1723430090000|2024-08-12 02:34:50|183025.2|182895.2|183021.8|182891.8|183025.2|182895.2|183021.8|182891.8|6
1723430100000|2024-08-12 02:35:00|183025.2|182895.2|183021.8|182891.8|183025.2|182895.2|183018.6|182888.6|7
1723430110000|2024-08-12 02:35:10|183025.2|182895.2|183021.9|182891.9|183025.2|182895.2|183017.4|182887.4|7
1723430120000|2024-08-12 02:35:20|183025.3|182895.3|183021.9|182891.9|183025.3|182895.3|183018.7|182888.7|6
1723430130000|2024-08-12 02:35:30|183018.7|182888.7|183021.9|182891.9|183021.9|182891.9|183018.7|182888.7|2
1723430140000|2024-08-12 02:35:40|183018.7|182888.7|183020.1|182890.1|183021.9|182891.9|183018.7|182888.7|3
1723430170000|2024-08-12 02:36:10|183012.4|182882.4|183012.4|182882.4|183012.4|182882.4|183012.4|182882.4|1
1723430190000|2024-08-12 02:36:30|183008.7|182878.7|183016.8|182886.8|183016.8|182886.8|183008.7|182878.7|3
1723430210000|2024-08-12 02:36:50|183022.8|182892.8|183022.8|182892.8|183022.8|182892.8|183019.7|182889.7|3
1723430220000|2024-08-12 02:37:00|183019.7|182889.7|183022.8|182892.8|183022.8|182892.8|183016.4|182886.4|3
1723430230000|2024-08-12 02:37:10|183016.4|182886.4|183012.2|182882.2|183020.9|182890.9|183012.2|182882.2|10
1723430240000|2024-08-12 02:37:20|183016.4|182886.4|183016.4|182886.4|183020.9|182890.9|183016.4|182886.4|7
1723430250000|2024-08-12 02:37:30|183020.9|182890.9|183022.8|182892.8|183022.8|182892.8|183016.4|182886.4|14
1723430260000|2024-08-12 02:37:40|183019.5|182889.5|183033.8|182903.8|183033.8|182903.8|183019.5|182889.5|15
1723430270000|2024-08-12 02:37:50|183036.9|182906.9|183054.9|182924.9|183054.9|182924.9|183033.8|182903.8|16
1723430280000|2024-08-12 02:38:00|183055.8|182925.8|183057.5|182927.5|183060.2|182930.2|183050.8|182920.8|7
1723430290000|2024-08-12 02:38:10|183058.3|182928.3|183059.9|182929.9|183063.6|182933.6|183058.3|182928.3|7
1723430300000|2024-08-12 02:38:20|183058.5|182928.5|183059.8|182929.8|183059.8|182929.8|183058.5|182928.5|2
1723430310000|2024-08-12 02:38:30|183057|182927|183056.3|182926.3|183058|182928|183056.3|182926.3|4
1723430320000|2024-08-12 02:38:40|183048.7|182918.7|183047.4|182917.4|183048.7|182918.7|183047.4|182917.4|2
1723430330000|2024-08-12 02:38:50|183055.5|182925.5|183059.5|182929.5|183059.5|182929.5|183054.3|182924.3|4
1723430340000|2024-08-12 02:39:00|183058.8|182928.8|183058.1|182928.1|183058.8|182928.8|183058.1|182928.1|2
1723430350000|2024-08-12 02:39:10|183058.8|182928.8|183058.2|182928.2|183058.8|182928.8|183058.2|182928.2|2
1723430360000|2024-08-12 02:39:20|183053.7|182923.7|183045.2|182915.2|183053.7|182923.7|183045.2|182915.2|2
1723430370000|2024-08-12 02:39:30|183052.1|182922.1|183051.4|182921.4|183052.1|182922.1|183049.9|182919.9|3
1723430380000|2024-08-12 02:39:40|183052.7|182922.7|183052.7|182922.7|183052.7|182922.7|183052.7|182922.7|1
1723430390000|2024-08-12 02:39:50|183054|182924|183063.3|182933.3|183063.3|182933.3|183054|182924|6
1723430410000|2024-08-12 02:40:10|183064|182934|183064|182934|183064|182934|183064|182934|1
1723430420000|2024-08-12 02:40:20|183063.5|182933.5|183059.2|182929.2|183063.5|182933.5|183056.8|182926.8|4
1723430430000|2024-08-12 02:40:30|183057.1|182927.1|183057.1|182927.1|183057.1|182927.1|183057.1|182927.1|1
1723430440000|2024-08-12 02:40:40|183062.4|182932.4|183061.4|182931.4|183062.4|182932.4|183061.4|182931.4|2
1723430450000|2024-08-12 02:40:50|183063.9|182933.9|183063.9|182933.9|183063.9|182933.9|183063.9|182933.9|1
1723430460000|2024-08-12 02:41:00|183063.3|182933.3|183063.8|182933.8|183063.8|182933.8|183062.5|182932.5|3
1723430470000|2024-08-12 02:41:10|183063.2|182933.2|183062.5|182932.5|183063.2|182933.2|183062.5|182932.5|2
1723430480000|2024-08-12 02:41:20|183052.8|182922.8|183053.9|182923.9|183055.4|182925.4|183052.8|182922.8|3
1723430490000|2024-08-12 02:41:30|183051.9|182921.9|183054.2|182924.2|183054.2|182924.2|183051.9|182921.9|2
1723430500000|2024-08-12 02:41:40|183059.9|182929.9|183060.2|182930.2|183061.8|182931.8|183059.9|182929.9|4
1723430510000|2024-08-12 02:41:50|183059.4|182929.4|183062.6|182932.6|183063.3|182933.3|183059.4|182929.4|4
1723430530000|2024-08-12 02:42:10|183058.4|182928.4|183059.8|182929.8|183059.8|182929.8|183058.4|182928.4|2
1723430540000|2024-08-12 02:42:20|183054|182924|183051.7|182921.7|183055.2|182925.2|183051.7|182921.7|3
1723430550000|2024-08-12 02:42:30|183054|182924|183059.7|182929.7|183059.7|182929.7|183054|182924|2
1723430560000|2024-08-12 02:42:40|183060.8|182930.8|183060.8|182930.8|183060.8|182930.8|183060.8|182930.8|1
1723430570000|2024-08-12 02:42:50|183063.5|182933.5|183062.5|182932.5|183063.5|182933.5|183062.5|182932.5|3
1723430580000|2024-08-12 02:43:00|183059.7|182929.7|183059.7|182929.7|183059.7|182929.7|183059.7|182929.7|1
1723430590000|2024-08-12 02:43:10|183060.6|182930.6|183060.6|182930.6|183060.6|182930.6|183060.6|182930.6|1
1723430600000|2024-08-12 02:43:20|183055.1|182925.1|183055.1|182925.1|183055.1|182925.1|183055.1|182925.1|1
1723430610000|2024-08-12 02:43:30|183060.5|182930.5|183059.8|182929.8|183060.5|182930.5|183058.4|182928.4|3
1723430630000|2024-08-12 02:43:50|183061.2|182931.2|183061.2|182931.2|183061.2|182931.2|183061.2|182931.2|1
1723430640000|2024-08-12 02:44:00|183056.1|182926.1|183053.7|182923.7|183056.1|182926.1|183053.7|182923.7|2
1723430660000|2024-08-12 02:44:20|183059.5|182929.5|183059.5|182929.5|183059.5|182929.5|183059.5|182929.5|1
1723430670000|2024-08-12 02:44:30|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|1
1723430680000|2024-08-12 02:44:40|183062|182932|183062.6|182932.6|183062.6|182932.6|183062|182932|2
1723430690000|2024-08-12 02:44:50|183064.3|182934.3|183064.6|182934.6|183064.9|182934.9|183064.3|182934.3|3
1723430700000|2024-08-12 02:45:00|183065.1|182935.1|183058.5|182928.5|183065.1|182935.1|183058.5|182928.5|4
1723430710000|2024-08-12 02:45:10|183059.1|182929.1|183060.2|182930.2|183060.2|182930.2|183059.1|182929.1|2
1723430720000|2024-08-12 02:45:20|183054.5|182924.5|183053.3|182923.3|183054.5|182924.5|183053.3|182923.3|2
1723430730000|2024-08-12 02:45:30|183054|182924|183062.4|182932.4|183062.5|182932.5|183054|182924|7
1723430740000|2024-08-12 02:45:40|183063.1|182933.1|183064.8|182934.8|183064.8|182934.8|183063.1|182933.1|2
1723430760000|2024-08-12 02:46:00|183060.6|182930.6|183058.8|182928.8|183060.6|182930.6|183058.8|182928.8|2
1723430770000|2024-08-12 02:46:10|183059.7|182929.7|183060.5|182930.5|183060.5|182930.5|183059.7|182929.7|2
1723430780000|2024-08-12 02:46:20|183054.1|182924.1|183062.2|182932.2|183062.2|182932.2|183053.3|182923.3|3
1723430790000|2024-08-12 02:46:30|183062.6|182932.6|183062.6|182932.6|183062.6|182932.6|183062.6|182932.6|1
1723430810000|2024-08-12 02:46:50|183053.5|182923.5|183053.5|182923.5|183053.5|182923.5|183053.5|182923.5|1
1723430820000|2024-08-12 02:47:00|183052.9|182922.9|183052.9|182922.9|183052.9|182922.9|183052.9|182922.9|1
1723430830000|2024-08-12 02:47:10|183052.4|182922.4|183052.4|182922.4|183052.4|182922.4|183052.4|182922.4|1
1723430840000|2024-08-12 02:47:20|183053|182923|183061.7|182931.7|183061.9|182931.9|183053|182923|3
1723430870000|2024-08-12 02:47:50|183058.8|182928.8|183057.7|182927.7|183058.8|182928.8|183057.7|182927.7|2
1723430880000|2024-08-12 02:48:00|183058.3|182928.3|183058.3|182928.3|183058.3|182928.3|183058.3|182928.3|1
1723430890000|2024-08-12 02:48:10|183063|182933|183063|182933|183063|182933|183063|182933|1
1723430900000|2024-08-12 02:48:20|183060.8|182930.8|183060.8|182930.8|183060.8|182930.8|183060.8|182930.8|1
1723430910000|2024-08-12 02:48:30|183060.4|182930.4|183059.9|182929.9|183060.4|182930.4|183059.9|182929.9|2
1723430920000|2024-08-12 02:48:40|183056.6|182926.6|183044.5|182914.5|183059.9|182929.9|183044.5|182914.5|5
1723430930000|2024-08-12 02:48:50|183046.9|182916.9|183054.3|182924.3|183054.3|182924.3|183045.6|182915.6|3
1723430940000|2024-08-12 02:49:00|183055.1|182925.1|183053.9|182923.9|183055.1|182925.1|183053.9|182923.9|3
1723430950000|2024-08-12 02:49:10|183057.3|182927.3|183057.3|182927.3|183057.3|182927.3|183057.3|182927.3|1
1723430960000|2024-08-12 02:49:20|183058|182928|183054.4|182924.4|183058|182928|183054.4|182924.4|2
1723430970000|2024-08-12 02:49:30|183058.6|182928.6|183058.2|182928.2|183058.6|182928.6|183058.2|182928.2|2
1723430980000|2024-08-12 02:49:40|183054.1|182924.1|183047.4|182917.4|183054.1|182924.1|183047.4|182917.4|3
1723430990000|2024-08-12 02:49:50|183055.4|182925.4|183056.4|182926.4|183056.4|182926.4|183055.4|182925.4|2
1723431000000|2024-08-12 02:50:00|183055.4|182925.4|183058.6|182928.6|183058.6|182928.6|183055.4|182925.4|2
1723431010000|2024-08-12 02:50:10|183060.5|182930.5|183058.6|182928.6|183061|182931|183058.6|182928.6|4
1723431020000|2024-08-12 02:50:20|183054.3|182924.3|183058.6|182928.6|183058.6|182928.6|183054.3|182924.3|5
1723431030000|2024-08-12 02:50:30|183058.2|182928.2|183058.5|182928.5|183058.9|182928.9|183058.2|182928.2|4
1723431040000|2024-08-12 02:50:40|183049|182919|183047.8|182917.8|183049|182919|183047.8|182917.8|2
1723431050000|2024-08-12 02:50:50|183055.7|182925.7|183054.5|182924.5|183055.7|182925.7|183054.5|182924.5|2
1723431060000|2024-08-12 02:51:00|183059.9|182929.9|183057.9|182927.9|183059.9|182929.9|183057.9|182927.9|2
1723431070000|2024-08-12 02:51:10|183057|182927|183056.2|182926.2|183057|182927|183041.8|182911.8|18
1723431080000|2024-08-12 02:51:20|183057.7|182927.7|183056.1|182926.1|183058.6|182928.6|183049.5|182919.5|18
1723431090000|2024-08-12 02:51:30|183056.9|182926.9|183056|182926|183056.9|182926.9|183056|182926|5
1723431100000|2024-08-12 02:51:40|183055.6|182925.6|183056.1|182926.1|183056.1|182926.1|183050.7|182920.7|8
1723431110000|2024-08-12 02:51:50|183057.2|182927.2|183053.5|182923.5|183058|182928|183049.7|182919.7|11
1723431120000|2024-08-12 02:52:00|183056.1|182926.1|183055.6|182925.6|183056.5|182926.5|183047.9|182917.9|9
1723431130000|2024-08-12 02:52:10|183055.1|182925.1|183056.7|182926.7|183056.7|182926.7|183049.8|182919.8|8
1723431140000|2024-08-12 02:52:20|183056.8|182926.8|183056.6|182926.6|183056.8|182926.8|183050.6|182920.6|9
1723431150000|2024-08-12 02:52:30|183057|182927|183058.6|182928.6|183058.6|182928.6|183056.8|182926.8|5
1723431160000|2024-08-12 02:52:40|183061.2|182931.2|183061.2|182931.2|183061.2|182931.2|183061.2|182931.2|1
1723431170000|2024-08-12 02:52:50|183057.8|182927.8|183059.8|182929.8|183060.1|182930.1|183057.3|182927.3|4
1723431180000|2024-08-12 02:53:00|183056.2|182926.2|183053|182923|183061.1|182931.1|183052.4|182922.4|10
1723431190000|2024-08-12 02:53:10|183052.3|182922.3|183040.9|182910.9|183052.3|182922.3|183040.9|182910.9|5
1723431200000|2024-08-12 02:53:20|183041.1|182911.1|183049.1|182919.1|183049.1|182919.1|183040.9|182910.9|8
1723431210000|2024-08-12 02:53:30|183049.3|182919.3|183057.1|182927.1|183057.1|182927.1|183048.7|182918.7|9
1723431220000|2024-08-12 02:53:40|183057.8|182927.8|183058.6|182928.6|183058.6|182928.6|183057.8|182927.8|3
1723431230000|2024-08-12 02:53:50|183058.3|182928.3|183058.1|182928.1|183058.6|182928.6|183057.9|182927.9|5
1723431240000|2024-08-12 02:54:00|183058.5|182928.5|183049|182919|183058.5|182928.5|183041.6|182911.6|9
1723431250000|2024-08-12 02:54:10|183049.5|182919.5|183051.6|182921.6|183051.6|182921.6|183049.5|182919.5|5
1723431260000|2024-08-12 02:54:20|183052.1|182922.1|183052.1|182922.1|183052.1|182922.1|183052.1|182922.1|1
1723431270000|2024-08-12 02:54:30|183057.7|182927.7|183056.5|182926.5|183057.7|182927.7|183056.5|182926.5|3
1723431280000|2024-08-12 02:54:40|183057.2|182927.2|183057.6|182927.6|183057.6|182927.6|183057.2|182927.2|2
1723431290000|2024-08-12 02:54:50|183057.1|182927.1|183058.1|182928.1|183058.1|182928.1|183057.1|182927.1|4
1723431300000|2024-08-12 02:55:00|183052.9|182922.9|183052.9|182922.9|183052.9|182922.9|183052.3|182922.3|3
1723431310000|2024-08-12 02:55:10|183053.2|182923.2|183053.8|182923.8|183053.8|182923.8|183053.2|182923.2|2
1723431320000|2024-08-12 02:55:20|183049.7|182919.7|183060.6|182930.6|183060.9|182930.9|183049.7|182919.7|4
1723431330000|2024-08-12 02:55:30|183061.1|182931.1|183060.9|182930.9|183061.1|182931.1|183060.4|182930.4|4
1723431340000|2024-08-12 02:55:40|183061.9|182931.9|183064.9|182934.9|183065.2|182935.2|183061.9|182931.9|5
1723431350000|2024-08-12 02:55:50|183064.3|182934.3|183061|182931|183064.3|182934.3|183060.4|182930.4|3
1723431360000|2024-08-12 02:56:00|183059.6|182929.6|183059.6|182929.6|183059.6|182929.6|183059.6|182929.6|1
1723431370000|2024-08-12 02:56:10|183060|182930|183060|182930|183060|182930|183060|182930|1
1723431380000|2024-08-12 02:56:20|183063.9|182933.9|183062.6|182932.6|183063.9|182933.9|183060.3|182930.3|5
1723431390000|2024-08-12 02:56:30|183061.7|182931.7|183061.4|182931.4|183061.7|182931.7|183060.7|182930.7|4
1723431400000|2024-08-12 02:56:40|183061.6|182931.6|183061.3|182931.3|183061.6|182931.6|183061.3|182931.3|2
1723431410000|2024-08-12 02:56:50|183056.5|182926.5|183055.2|182925.2|183056.5|182926.5|183055.2|182925.2|3
1723431420000|2024-08-12 02:57:00|183056.5|182926.5|183056|182926|183056.5|182926.5|183056|182926|2
1723431430000|2024-08-12 02:57:10|183060.5|182930.5|183060.9|182930.9|183060.9|182930.9|183060.5|182930.5|2
1723431440000|2024-08-12 02:57:20|183058.1|182928.1|183058.3|182928.3|183058.7|182928.7|183057.9|182927.9|4
1723431450000|2024-08-12 02:57:30|183059.3|182929.3|183055.9|182925.9|183059.3|182929.3|183055.9|182925.9|6
1723431470000|2024-08-12 02:57:50|183059.9|182929.9|183059.9|182929.9|183059.9|182929.9|183059.9|182929.9|1
1723431480000|2024-08-12 02:58:00|183057.1|182927.1|183086.1|182956.1|183086.1|182956.1|183057.1|182927.1|4
1723431500000|2024-08-12 02:58:20|183093.2|182963.2|183086.1|182956.1|183093.2|182963.2|183085.1|182955.1|5
1723431510000|2024-08-12 02:58:30|183085.3|182955.3|183086.3|182956.3|183086.3|182956.3|183085.3|182955.3|2
1723431520000|2024-08-12 02:58:40|183086.4|182956.4|183087.2|182957.2|183087.2|182957.2|183086.4|182956.4|2
1723431530000|2024-08-12 02:58:50|183083.4|182953.4|183088.4|182958.4|183088.4|182958.4|183082.8|182952.8|3
1723431540000|2024-08-12 02:59:00|183089.1|182959.1|183090.7|182960.7|183090.7|182960.7|183089.1|182959.1|2
1723431550000|2024-08-12 02:59:10|183090.2|182960.2|183089|182959|183090.2|182960.2|183089|182959|2
1723431560000|2024-08-12 02:59:20|183084.7|182954.7|183087.9|182957.9|183089.5|182959.5|183084.7|182954.7|6
1723431570000|2024-08-12 02:59:30|183087|182957|183083.8|182953.8|183087|182957|183083.8|182953.8|4
1723431590000|2024-08-12 02:59:50|183083.9|182953.9|183084|182954|183085.1|182955.1|183083.9|182953.9|3
1723431600000|2024-08-12 03:00:00|183079.5|182949.5|183079.6|182949.6|183080.2|182950.2|183079.5|182949.5|3
1723431610000|2024-08-12 03:00:10|183080.1|182950.1|183080.1|182950.1|183080.1|182950.1|183080.1|182950.1|1
1723431620000|2024-08-12 03:00:20|183082.9|182952.9|183083|182953|183083|182953|183082.4|182952.4|3
1723431630000|2024-08-12 03:00:30|183089.9|182959.9|183089.9|182959.9|183089.9|182959.9|183089.9|182959.9|1
1723431640000|2024-08-12 03:00:40|183088.2|182958.2|183088.5|182958.5|183088.5|182958.5|183088.2|182958.2|2
1723431650000|2024-08-12 03:00:50|183083|182953|183065.6|182935.6|183083|182953|183064.2|182934.2|16
1723431660000|2024-08-12 03:01:00|183066.1|182936.1|183069.7|182939.7|183070.2|182940.2|183063.1|182933.1|12
1723431670000|2024-08-12 03:01:10|183070.2|182940.2|183070.2|182940.2|183071.1|182941.1|183070.2|182940.2|3
1723431680000|2024-08-12 03:01:20|183070.9|182940.9|183074.9|182944.9|183074.9|182944.9|183070.4|182940.4|4
1723431690000|2024-08-12 03:01:30|183076.2|182946.2|183076.4|182946.4|183077.2|182947.2|183066.7|182936.7|10
1723431700000|2024-08-12 03:01:40|183074.1|182944.1|183066.5|182936.5|183076.5|182946.5|183066.5|182936.5|8
1723431710000|2024-08-12 03:01:50|183064.7|182934.7|183069.7|182939.7|183071.5|182941.5|183061.4|182931.4|16
1723431720000|2024-08-12 03:02:00|183070.3|182940.3|183073.7|182943.7|183073.7|182943.7|183070|182940|9
1723431730000|2024-08-12 03:02:10|183073.3|182943.3|183075.4|182945.4|183075.4|182945.4|183073.3|182943.3|4
1723431740000|2024-08-12 03:02:20|183074.9|182944.9|183077.1|182947.1|183078.3|182948.3|183072.8|182942.8|10
1723431760000|2024-08-12 03:02:40|183081.8|182951.8|183081.5|182951.5|183084.7|182954.7|183081.3|182951.3|5
1723431770000|2024-08-12 03:02:50|183083.8|182953.8|183076.5|182946.5|183083.8|182953.8|183074.8|182944.8|10
1723431780000|2024-08-12 03:03:00|183074.1|182944.1|183074.6|182944.6|183075.1|182945.1|183074.1|182944.1|4
1723431790000|2024-08-12 03:03:10|183075.1|182945.1|183073.2|182943.2|183075.1|182945.1|183073.2|182943.2|3
1723431800000|2024-08-12 03:03:20|183073.8|182943.8|183080|182950|183081.3|182951.3|183073.8|182943.8|6
1723431810000|2024-08-12 03:03:30|183088.4|182958.4|183086.5|182956.5|183088.4|182958.4|183086.5|182956.5|2
1723431820000|2024-08-12 03:03:40|183084.4|182954.4|183084.9|182954.9|183086.5|182956.5|183084.4|182954.4|3
1723431830000|2024-08-12 03:03:50|183086.3|182956.3|183075.4|182945.4|183086.3|182956.3|183074.9|182944.9|7
1723431840000|2024-08-12 03:04:00|183074.3|182944.3|183076|182946|183076.4|182946.4|183074.3|182944.3|6
1723431850000|2024-08-12 03:04:10|183074.7|182944.7|183074.2|182944.2|183075.3|182945.3|183074.2|182944.2|3
1723431860000|2024-08-12 03:04:20|183074.7|182944.7|183077.7|182947.7|183082.3|182952.3|183074.7|182944.7|5
1723431870000|2024-08-12 03:04:30|183081.6|182951.6|183069.4|182939.4|183081.6|182951.6|183068.2|182938.2|3
1723431890000|2024-08-12 03:04:50|183069.2|182939.2|183069.2|182939.2|183069.2|182939.2|183069.2|182939.2|1
1723431900000|2024-08-12 03:05:00|183071.2|182941.2|183070.6|182940.6|183072.1|182942.1|183070.6|182940.6|4
1723431910000|2024-08-12 03:05:10|183069.9|182939.9|183069.9|182939.9|183069.9|182939.9|183069.9|182939.9|1
1723431920000|2024-08-12 03:05:20|183069.2|182939.2|183069.9|182939.9|183069.9|182939.9|183069.2|182939.2|3
1723431930000|2024-08-12 03:05:30|183068.6|182938.6|183069|182939|183069.2|182939.2|183068.4|182938.4|4
1723431940000|2024-08-12 03:05:40|183067.9|182937.9|183067.8|182937.8|183067.9|182937.9|183067.8|182937.8|2
1723431950000|2024-08-12 03:05:50|183068.2|182938.2|183069.6|182939.6|183069.6|182939.6|183068.2|182938.2|2
1723431960000|2024-08-12 03:06:00|183068.7|182938.7|183068.5|182938.5|183068.7|182938.7|183068.5|182938.5|2
1723431970000|2024-08-12 03:06:10|183068.3|182938.3|183067.7|182937.7|183068.3|182938.3|183067.7|182937.7|2
1723431980000|2024-08-12 03:06:20|183066.7|182936.7|183065.3|182935.3|183066.7|182936.7|183065.3|182935.3|2
1723432000000|2024-08-12 03:06:40|183065.7|182935.7|183065.7|182935.7|183065.7|182935.7|183065.7|182935.7|1
1723432010000|2024-08-12 03:06:50|183066.7|182936.7|183066|182936|183066.7|182936.7|183066|182936|2
1723432030000|2024-08-12 03:07:10|183066.5|182936.5|183068.3|182938.3|183068.3|182938.3|183066.5|182936.5|2
1723432040000|2024-08-12 03:07:20|183069.4|182939.4|183071.1|182941.1|183071.1|182941.1|183069.4|182939.4|3
1723432050000|2024-08-12 03:07:30|183070.6|182940.6|183070.1|182940.1|183070.6|182940.6|183070.1|182940.1|2
1723432060000|2024-08-12 03:07:40|183068.7|182938.7|183069.5|182939.5|183069.5|182939.5|183068|182938|3
1723432090000|2024-08-12 03:08:10|183069.6|182939.6|183069.6|182939.6|183069.6|182939.6|183069.6|182939.6|1
1723432100000|2024-08-12 03:08:20|183069.7|182939.7|183069.7|182939.7|183069.7|182939.7|183069.7|182939.7|1
1723432110000|2024-08-12 03:08:30|183069.4|182939.4|183069.4|182939.4|183069.4|182939.4|183069.4|182939.4|1
1723432130000|2024-08-12 03:08:50|183068.8|182938.8|183068.8|182938.8|183068.8|182938.8|183068.8|182938.8|1
1723432140000|2024-08-12 03:09:00|183069.2|182939.2|183070.4|182940.4|183070.4|182940.4|183069.2|182939.2|3
1723432160000|2024-08-12 03:09:20|183070.9|182940.9|183070.4|182940.4|183070.9|182940.9|183070.4|182940.4|2
1723432180000|2024-08-12 03:09:40|183069.3|182939.3|183069.3|182939.3|183069.3|182939.3|183069.3|182939.3|1
1723432190000|2024-08-12 03:09:50|183069.4|182939.4|183068.8|182938.8|183069.4|182939.4|183068.8|182938.8|3
1723432200000|2024-08-12 03:10:00|183069.4|182939.4|183069.4|182939.4|183069.4|182939.4|183069.4|182939.4|1
1723432210000|2024-08-12 03:10:10|183070|182940|183070.7|182940.7|183070.7|182940.7|183070|182940|2
1723432220000|2024-08-12 03:10:20|183070.6|182940.6|183069.8|182939.8|183070.6|182940.6|183069.8|182939.8|2
1723432230000|2024-08-12 03:10:30|183070.4|182940.4|183070.4|182940.4|183070.4|182940.4|183070.4|182940.4|1
1723432250000|2024-08-12 03:10:50|183070.2|182940.2|183069.4|182939.4|183070.4|182940.4|183069.4|182939.4|3
1723432260000|2024-08-12 03:11:00|183070.6|182940.6|183070|182940|183070.6|182940.6|183070|182940|2
1723432270000|2024-08-12 03:11:10|183069.4|182939.4|183069.1|182939.1|183069.4|182939.4|183068.5|182938.5|4
1723432280000|2024-08-12 03:11:20|183069|182939|183069|182939|183069|182939|183069|182939|1
1723432290000|2024-08-12 03:11:30|183069.9|182939.9|183068.8|182938.8|183069.9|182939.9|183068.8|182938.8|2
1723432300000|2024-08-12 03:11:40|183070|182940|183070|182940|183070|182940|183070|182940|1
1723432310000|2024-08-12 03:11:50|183070.7|182940.7|183071.2|182941.2|183071.2|182941.2|183069.8|182939.8|3
1723432320000|2024-08-12 03:12:00|183072.7|182942.7|183072.7|182942.7|183072.7|182942.7|183072.7|182942.7|1
1723432330000|2024-08-12 03:12:10|183071|182941|183070.6|182940.6|183071|182941|183070.6|182940.6|2
1723432360000|2024-08-12 03:12:40|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|1
1723432370000|2024-08-12 03:12:50|183070.5|182940.5|183070.5|182940.5|183070.5|182940.5|183070.5|182940.5|1
1723432380000|2024-08-12 03:13:00|183070.1|182940.1|183070.1|182940.1|183070.1|182940.1|183070.1|182940.1|1
1723432400000|2024-08-12 03:13:20|183070.3|182940.3|183070.3|182940.3|183070.3|182940.3|183070.3|182940.3|1
1723432420000|2024-08-12 03:13:40|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|1
1723432430000|2024-08-12 03:13:50|183070.5|182940.5|183069.6|182939.6|183070.5|182940.5|183069.6|182939.6|3
1723432440000|2024-08-12 03:14:00|183069.4|182939.4|183070.5|182940.5|183070.5|182940.5|183069.4|182939.4|2
1723432450000|2024-08-12 03:14:10|183071.5|182941.5|183071.5|182941.5|183071.5|182941.5|183071.5|182941.5|1
1723432460000|2024-08-12 03:14:20|183071.9|182941.9|183074.8|182944.8|183074.8|182944.8|183071.9|182941.9|3
1723432470000|2024-08-12 03:14:30|183077.7|182947.7|183077.7|182947.7|183077.7|182947.7|183077.7|182947.7|1
1723432480000|2024-08-12 03:14:40|183077.4|182947.4|183075.9|182945.9|183077.4|182947.4|183074.7|182944.7|3
1723432490000|2024-08-12 03:14:50|183073.8|182943.8|183072.8|182942.8|183073.8|182943.8|183072.8|182942.8|3
1723432500000|2024-08-12 03:15:00|183071.5|182941.5|183071.5|182941.5|183071.5|182941.5|183071.5|182941.5|1
1723432510000|2024-08-12 03:15:10|183070|182940|183071.8|182941.8|183072.2|182942.2|183070|182940|4
1723432520000|2024-08-12 03:15:20|183072.4|182942.4|183072.4|182942.4|183072.4|182942.4|183072.4|182942.4|1
1723432530000|2024-08-12 03:15:30|183073.2|182943.2|183074.2|182944.2|183074.2|182944.2|183073.2|182943.2|2
1723432540000|2024-08-12 03:15:40|183072.9|182942.9|183073.5|182943.5|183073.5|182943.5|183072.9|182942.9|2
1723432550000|2024-08-12 03:15:50|183073.8|182943.8|183073.8|182943.8|183073.8|182943.8|183073.8|182943.8|1
1723432560000|2024-08-12 03:16:00|183074.6|182944.6|183078.7|182948.7|183078.7|182948.7|183074.6|182944.6|3
1723432570000|2024-08-12 03:16:10|183079|182949|183075.2|182945.2|183079|182949|183075.2|182945.2|2
1723432580000|2024-08-12 03:16:20|183075|182945|183080|182950|183080|182950|183075|182945|5
1723432590000|2024-08-12 03:16:30|183081.6|182951.6|183081.7|182951.7|183081.7|182951.7|183080.9|182950.9|3
1723432600000|2024-08-12 03:16:40|183074.4|182944.4|183074.4|182944.4|183074.4|182944.4|183074.4|182944.4|1
1723432610000|2024-08-12 03:16:50|183074.2|182944.2|183074.2|182944.2|183074.2|182944.2|183074.2|182944.2|1
1723432620000|2024-08-12 03:17:00|183073.3|182943.3|183073.6|182943.6|183074|182944|183073|182943|6
1723432630000|2024-08-12 03:17:10|183073.2|182943.2|183076.7|182946.7|183076.7|182946.7|183073.2|182943.2|2
1723432640000|2024-08-12 03:17:20|183078.2|182948.2|183079.1|182949.1|183079.1|182949.1|183078.2|182948.2|2
1723432650000|2024-08-12 03:17:30|183077.6|182947.6|183076.3|182946.3|183079.1|182949.1|183076.3|182946.3|3
1723432670000|2024-08-12 03:17:50|183075.7|182945.7|183074.8|182944.8|183075.7|182945.7|183074.8|182944.8|2
1723432680000|2024-08-12 03:18:00|183076.1|182946.1|183081.1|182951.1|183081.1|182951.1|183076.1|182946.1|3
1723432690000|2024-08-12 03:18:10|183081.4|182951.4|183077.6|182947.6|183081.4|182951.4|183077.6|182947.6|2
1723432700000|2024-08-12 03:18:20|183076.9|182946.9|183078.3|182948.3|183078.3|182948.3|183076.9|182946.9|2
1723432710000|2024-08-12 03:18:30|183077.2|182947.2|183077.2|182947.2|183077.2|182947.2|183077.2|182947.2|1
1723432730000|2024-08-12 03:18:50|183077.8|182947.8|183077.2|182947.2|183077.8|182947.8|183077.2|182947.2|2
1723432750000|2024-08-12 03:19:10|183075.5|182945.5|183075.5|182945.5|183075.5|182945.5|183075.5|182945.5|1
1723432760000|2024-08-12 03:19:20|183076|182946|183076|182946|183076|182946|183076|182946|1
1723432770000|2024-08-12 03:19:30|183075.4|182945.4|183075.4|182945.4|183075.4|182945.4|183074.7|182944.7|3
1723432780000|2024-08-12 03:19:40|183074.7|182944.7|183077.8|182947.8|183077.8|182947.8|183074.7|182944.7|3
1723432790000|2024-08-12 03:19:50|183076.4|182946.4|183076.4|182946.4|183076.4|182946.4|183076.4|182946.4|1
1723432800000|2024-08-12 03:20:00|183074.9|182944.9|183074.9|182944.9|183074.9|182944.9|183074.9|182944.9|1
1723432820000|2024-08-12 03:20:20|183075.3|182945.3|183075.3|182945.3|183075.3|182945.3|183075.3|182945.3|1
1723432840000|2024-08-12 03:20:40|183077.8|182947.8|183077.8|182947.8|183077.8|182947.8|183077.8|182947.8|1
1723432860000|2024-08-12 03:21:00|183075.2|182945.2|183075.1|182945.1|183075.2|182945.2|183074.2|182944.2|3
1723432890000|2024-08-12 03:21:30|183075.5|182945.5|183078.4|182948.4|183078.4|182948.4|183075.5|182945.5|2
1723432900000|2024-08-12 03:21:40|183079.2|182949.2|183079.2|182949.2|183079.2|182949.2|183079.2|182949.2|1
1723432910000|2024-08-12 03:21:50|183077.3|182947.3|183075.1|182945.1|183077.3|182947.3|183075.1|182945.1|3
1723432930000|2024-08-12 03:22:10|183075.4|182945.4|183075.6|182945.6|183075.6|182945.6|183075|182945|3
1723432940000|2024-08-12 03:22:20|183074.4|182944.4|183157.4|183027.4|183161.2|183031.2|183074.4|182944.4|15
1723432950000|2024-08-12 03:22:30|183158.5|183028.5|183161.3|183031.3|183164.9|183034.9|183156.1|183026.1|9
1723432960000|2024-08-12 03:22:40|183160.9|183030.9|183160.9|183030.9|183160.9|183030.9|183160.9|183030.9|1
1723432970000|2024-08-12 03:22:50|183160.5|183030.5|183147.4|183017.4|183160.5|183030.5|183144|183014|10
1723432980000|2024-08-12 03:23:00|183148.3|183018.3|183146.3|183016.3|183148.3|183018.3|183143.8|183013.8|19
1723432990000|2024-08-12 03:23:10|183143.4|183013.4|183145.4|183015.4|183146.2|183016.2|183142.5|183012.5|10
1723433000000|2024-08-12 03:23:20|183145.8|183015.8|183146|183016|183150.6|183020.6|183145.8|183015.8|11
1723433010000|2024-08-12 03:23:30|183145.2|183015.2|183151.2|183021.2|183153.5|183023.5|183145.2|183015.2|15
1723433020000|2024-08-12 03:23:40|183153.3|183023.3|183147.2|183017.2|183153.3|183023.3|183143.3|183013.3|18
1723433030000|2024-08-12 03:23:50|183149.3|183019.3|183154.2|183024.2|183154.7|183024.7|183146.2|183016.2|12
1723433040000|2024-08-12 03:24:00|183151.9|183021.9|183148.7|183018.7|183154.5|183024.5|183144.3|183014.3|16
1723433050000|2024-08-12 03:24:10|183149.4|183019.4|183156.7|183026.7|183157|183027|183148.5|183018.5|6
1723433060000|2024-08-12 03:24:20|183156.8|183026.8|183156.6|183026.6|183156.8|183026.8|183156.2|183026.2|3
1723433070000|2024-08-12 03:24:30|183156.5|183026.5|183156.5|183026.5|183156.5|183026.5|183156.1|183026.1|3
1723433080000|2024-08-12 03:24:40|183151|183021|183151|183021|183151|183021|183151|183021|1
1723433090000|2024-08-12 03:24:50|183148.1|183018.1|183151.1|183021.1|183151.1|183021.1|183147.6|183017.6|9
1723433100000|2024-08-12 03:25:00|183150.7|183020.7|183150.7|183020.7|183151.7|183021.7|183147.2|183017.2|10
1723433110000|2024-08-12 03:25:10|183153.5|183023.5|183153.5|183023.5|183153.5|183023.5|183153.5|183023.5|1
1723433120000|2024-08-12 03:25:20|183153|183023|183150.9|183020.9|183153|183023|183138.2|183008.2|10
1723433130000|2024-08-12 03:25:30|183145.9|183015.9|183154.9|183024.9|183156.6|183026.6|183145.9|183015.9|10
1723433140000|2024-08-12 03:25:40|183154.4|183024.4|183150.1|183020.1|183154.4|183024.4|183150.1|183020.1|3
1723433150000|2024-08-12 03:25:50|183150.4|183020.4|183144.4|183014.4|183150.4|183020.4|183144.4|183014.4|6
1723433160000|2024-08-12 03:26:00|183147.2|183017.2|183143.5|183013.5|183147.2|183017.2|183141.5|183011.5|5
1723433170000|2024-08-12 03:26:10|183144.3|183014.3|183141.5|183011.5|183144.3|183014.3|183141.5|183011.5|4
1723433180000|2024-08-12 03:26:20|183140.8|183010.8|183148|183018|183148|183018|183140.8|183010.8|5
1723433190000|2024-08-12 03:26:30|183147.9|183017.9|183147.1|183017.1|183147.9|183017.9|183147.1|183017.1|2
1723433200000|2024-08-12 03:26:40|183147.7|183017.7|183147.3|183017.3|183157.1|183027.1|183147.3|183017.3|8
1723433210000|2024-08-12 03:26:50|183150.1|183020.1|183150.2|183020.2|183151.2|183021.2|183150.1|183020.1|5
1723433230000|2024-08-12 03:27:10|183149.6|183019.6|183151.8|183021.8|183151.8|183021.8|183146.3|183016.3|5
1723433240000|2024-08-12 03:27:20|183147.2|183017.2|183151.8|183021.8|183151.8|183021.8|183147.2|183017.2|2
1723433250000|2024-08-12 03:27:30|183152.6|183022.6|183150.2|183020.2|183152.6|183022.6|183145.6|183015.6|4
1723433260000|2024-08-12 03:27:40|183145.5|183015.5|183144.7|183014.7|183145.5|183015.5|183144.4|183014.4|4
1723433270000|2024-08-12 03:27:50|183144|183014|183143.5|183013.5|183144|183014|183143.5|183013.5|2
1723433280000|2024-08-12 03:28:00|183144|183014|183144|183014|183144|183014|183144|183014|1
1723433290000|2024-08-12 03:28:10|183143.9|183013.9|183144.2|183014.2|183145.4|183015.4|183143.9|183013.9|3
1723433300000|2024-08-12 03:28:20|183142.8|183012.8|183142.8|183012.8|183146.7|183016.7|183137.3|183007.3|15
1723433310000|2024-08-12 03:28:30|183147.5|183017.5|183147.5|183017.5|183153.5|183023.5|183142.8|183012.8|17
1723433320000|2024-08-12 03:28:40|183147.4|183017.4|183149.9|183019.9|183150.2|183020.2|183147|183017|10
1723433330000|2024-08-12 03:28:50|183150.2|183020.2|183145.2|183015.2|183150.2|183020.2|183145.2|183015.2|3
1723433340000|2024-08-12 03:29:00|183145.1|183015.1|183145.1|183015.1|183145.1|183015.1|183145.1|183015.1|1
1723433350000|2024-08-12 03:29:10|183143.3|183013.3|183143.1|183013.1|183143.3|183013.3|183143.1|183013.1|2
1723433360000|2024-08-12 03:29:20|183142.6|183012.6|183143.4|183013.4|183143.4|183013.4|183142.6|183012.6|2
1723433370000|2024-08-12 03:29:30|183145.4|183015.4|183145.2|183015.2|183148.4|183018.4|183144.7|183014.7|5
1723433380000|2024-08-12 03:29:40|183145.6|183015.6|183145.1|183015.1|183145.6|183015.6|183145.1|183015.1|2
1723433390000|2024-08-12 03:29:50|183145.9|183015.9|183147.9|183017.9|183150.7|183020.7|183145.9|183015.9|9
1723433400000|2024-08-12 03:30:00|183150.7|183020.7|183153.8|183023.8|183153.8|183023.8|183147.7|183017.7|9
1723433410000|2024-08-12 03:30:10|183155|183025|183149.5|183019.5|183157.7|183027.7|183149.5|183019.5|5
1723433420000|2024-08-12 03:30:20|183152.3|183022.3|183155|183025|183155.6|183025.6|183148.4|183018.4|11
1723433430000|2024-08-12 03:30:30|183151.1|183021.1|183151.6|183021.6|183151.6|183021.6|183151.1|183021.1|2
1723433440000|2024-08-12 03:30:40|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|183151.2|183021.2|1
1723433450000|2024-08-12 03:30:50|183149.7|183019.7|183149.8|183019.8|183150.5|183020.5|183149.7|183019.7|3
1723433460000|2024-08-12 03:31:00|183149.4|183019.4|183150.6|183020.6|183153.6|183023.6|183149.4|183019.4|6
1723433480000|2024-08-12 03:31:20|183152.7|183022.7|183146.1|183016.1|183152.7|183022.7|183146|183016|6
1723433490000|2024-08-12 03:31:30|183148.3|183018.3|183149.6|183019.6|183150.5|183020.5|183146.2|183016.2|12
1723433500000|2024-08-12 03:31:40|183150.3|183020.3|183145|183015|183150.3|183020.3|183144.6|183014.6|13
1723433510000|2024-08-12 03:31:50|183144.7|183014.7|183143.6|183013.6|183148.2|183018.2|183142.6|183012.6|13
1723433520000|2024-08-12 03:32:00|183148.2|183018.2|183140.2|183010.2|183148.5|183018.5|183140.2|183010.2|16
1723433530000|2024-08-12 03:32:10|183141.8|183011.8|183146.1|183016.1|183146.1|183016.1|183135.7|183005.7|11
1723433540000|2024-08-12 03:32:20|183145.2|183015.2|183146.4|183016.4|183146.5|183016.5|183145.2|183015.2|6
1723433550000|2024-08-12 03:32:30|183147.6|183017.6|183142.3|183012.3|183147.6|183017.6|183142.3|183012.3|7
1723433560000|2024-08-12 03:32:40|183144.4|183014.4|183146.3|183016.3|183153.4|183023.4|183142.3|183012.3|16
1723433570000|2024-08-12 03:32:50|183148.4|183018.4|183156.6|183026.6|183156.7|183026.7|183145.8|183015.8|12
1723433580000|2024-08-12 03:33:00|183156.3|183026.3|183155.9|183025.9|183156.3|183026.3|183155.9|183025.9|2
1723433590000|2024-08-12 03:33:10|183156.2|183026.2|183149.9|183019.9|183156.3|183026.3|183149.9|183019.9|11
1723433600000|2024-08-12 03:33:20|183149.5|183019.5|183150.3|183020.3|183150.3|183020.3|183142.4|183012.4|10
1723433610000|2024-08-12 03:33:30|183149.3|183019.3|183143.9|183013.9|183149.3|183019.3|183139.8|183009.8|11
1723433620000|2024-08-12 03:33:40|183144.3|183014.3|183147.4|183017.4|183147.8|183017.8|183144.3|183014.3|8
1723433630000|2024-08-12 03:33:50|183148.2|183018.2|183149.7|183019.7|183149.7|183019.7|183144.8|183014.8|7
1723433640000|2024-08-12 03:34:00|183150.8|183020.8|183152.4|183022.4|183152.4|183022.4|183139.1|183009.1|17
1723433650000|2024-08-12 03:34:10|183152.6|183022.6|183153.7|183023.7|183154.2|183024.2|183152.6|183022.6|4
1723433660000|2024-08-12 03:34:20|183153.1|183023.1|183151.1|183021.1|183153.1|183023.1|183151.1|183021.1|2
1723433670000|2024-08-12 03:34:30|183150.7|183020.7|183150.7|183020.7|183150.7|183020.7|183150.7|183020.7|1
1723433680000|2024-08-12 03:34:40|183150.4|183020.4|183151.9|183021.9|183151.9|183021.9|183150.4|183020.4|4
1723433690000|2024-08-12 03:34:50|183150.6|183020.6|183153.1|183023.1|183153.1|183023.1|183150.6|183020.6|3
1723433700000|2024-08-12 03:35:00|183155.2|183025.2|183141.1|183011.1|183155.2|183025.2|183141.1|183011.1|14
1723433710000|2024-08-12 03:35:10|183145.6|183015.6|183140.9|183010.9|183150.6|183020.6|183137.3|183007.3|23
1723433720000|2024-08-12 03:35:20|183143.9|183013.9|183147.7|183017.7|183147.7|183017.7|183138|183008|20
1723433730000|2024-08-12 03:35:30|183148.5|183018.5|183148.5|183018.5|183148.5|183018.5|183148.5|183018.5|1
1723433740000|2024-08-12 03:35:40|183148.1|183018.1|183148|183018|183150.6|183020.6|183148|183018|3
1723433750000|2024-08-12 03:35:50|183144.7|183014.7|183144.7|183014.7|183144.7|183014.7|183144.7|183014.7|1
1723433760000|2024-08-12 03:36:00|183146.1|183016.1|183141.8|183011.8|183147.7|183017.7|183136.6|183006.6|14
1723433770000|2024-08-12 03:36:10|183137.3|183007.3|183142.5|183012.5|183145.8|183015.8|183137.3|183007.3|12
1723433780000|2024-08-12 03:36:20|183143.1|183013.1|183143.1|183013.1|183143.1|183013.1|183143.1|183013.1|1
1723433790000|2024-08-12 03:36:30|183142.9|183012.9|183145.4|183015.4|183145.9|183015.9|183142.9|183012.9|7
1723433800000|2024-08-12 03:36:40|183145|183015|183140.7|183010.7|183145|183015|183139.1|183009.1|12
1723433810000|2024-08-12 03:36:50|183144.6|183014.6|183192|183062|183192|183062|183144.6|183014.6|6
1723433840000|2024-08-12 03:37:20|183190|183060|183190|183060|183190|183060|183190|183060|1
1723433860000|2024-08-12 03:37:40|183189.9|183059.9|183190.4|183060.4|183190.4|183060.4|183189.9|183059.9|2
1723433890000|2024-08-12 03:38:10|183191.6|183061.6|183195.1|183065.1|183195.7|183065.7|183190.4|183060.4|7
1723433900000|2024-08-12 03:38:20|183196.3|183066.3|183195.1|183065.1|183196.3|183066.3|183195.1|183065.1|2
1723433910000|2024-08-12 03:38:30|183196.3|183066.3|183195.1|183065.1|183196.3|183066.3|183195.1|183065.1|4
1723433920000|2024-08-12 03:38:40|183196.3|183066.3|183191.1|183061.1|183196.3|183066.3|183191.1|183061.1|3
1723433930000|2024-08-12 03:38:50|183193.1|183063.1|183191.1|183061.1|183193.1|183063.1|183191.1|183061.1|2
1723433940000|2024-08-12 03:39:00|183193.1|183063.1|183193.1|183063.1|183193.1|183063.1|183191.1|183061.1|5
1723433950000|2024-08-12 03:39:10|183194.3|183064.3|183193.1|183063.1|183194.3|183064.3|183193.1|183063.1|2
1723433960000|2024-08-12 03:39:20|183194.3|183064.3|183193.1|183063.1|183194.3|183064.3|183193.1|183063.1|2
1723433970000|2024-08-12 03:39:30|183194.3|183064.3|183191.1|183061.1|183194.3|183064.3|183191.1|183061.1|5
1723433980000|2024-08-12 03:39:40|183191|183061|183191|183061|183191|183061|183191|183061|1
1723433990000|2024-08-12 03:39:50|183191.1|183061.1|183191.1|183061.1|183191.1|183061.1|183191.1|183061.1|1
1723434000000|2024-08-12 03:40:00|183191.6|183061.6|183191.6|183061.6|183191.6|183061.6|183191.6|183061.6|1
1723434010000|2024-08-12 03:40:10|183192.8|183062.8|183191.6|183061.6|183192.8|183062.8|183191.6|183061.6|6
1723434020000|2024-08-12 03:40:20|183192.8|183062.8|183191.6|183061.6|183192.8|183062.8|183191.6|183061.6|4
1723434040000|2024-08-12 03:40:40|183191.1|183061.1|183191.1|183061.1|183193.1|183063.1|183191.1|183061.1|5
1723434050000|2024-08-12 03:40:50|183193.1|183063.1|183191.5|183061.5|183193.1|183063.1|183191.1|183061.1|3
1723434060000|2024-08-12 03:41:00|183192.7|183062.7|183191.5|183061.5|183192.7|183062.7|183191.5|183061.5|2
1723434070000|2024-08-12 03:41:10|183192.7|183062.7|183191.5|183061.5|183192.7|183062.7|183191.5|183061.5|2
1723434080000|2024-08-12 03:41:20|183192.7|183062.7|183191.1|183061.1|183192.7|183062.7|183191.1|183061.1|3
1723434090000|2024-08-12 03:41:30|183193.1|183063.1|183191.1|183061.1|183193.1|183063.1|183191.1|183061.1|6
1723434110000|2024-08-12 03:41:50|183191.5|183061.5|183191.5|183061.5|183192.7|183062.7|183191.5|183061.5|3
1723434140000|2024-08-12 03:42:20|183191|183061|183191.6|183061.6|183191.6|183061.6|183191|183061|2
1723434150000|2024-08-12 03:42:30|183189.6|183059.6|183189.6|183059.6|183189.6|183059.6|183189.6|183059.6|1
1723434160000|2024-08-12 03:42:40|183189.5|183059.5|183190.2|183060.2|183190.2|183060.2|183189.5|183059.5|2
1723434200000|2024-08-12 03:43:20|183189.7|183059.7|183189.6|183059.6|183189.7|183059.7|183189.6|183059.6|2
1723434210000|2024-08-12 03:43:30|183189.5|183059.5|183189.5|183059.5|183189.5|183059.5|183189.5|183059.5|1
1723434220000|2024-08-12 03:43:40|183189.6|183059.6|183190.2|183060.2|183190.2|183060.2|183189.6|183059.6|2
1723434250000|2024-08-12 03:44:10|183189.7|183059.7|183189.7|183059.7|183189.7|183059.7|183189.7|183059.7|1
1723434260000|2024-08-12 03:44:20|183189.6|183059.6|183189.6|183059.6|183189.6|183059.6|183189.6|183059.6|1
1723434270000|2024-08-12 03:44:30|183189.5|183059.5|183190.4|183060.4|183190.4|183060.4|183189.5|183059.5|2
1723434310000|2024-08-12 03:45:10|183189.6|183059.6|183187.1|183057.1|183189.6|183059.6|183183.3|183053.3|4
1723434320000|2024-08-12 03:45:20|183189.1|183059.1|183187.1|183057.1|183189.1|183059.1|183187.1|183057.1|2
1723434330000|2024-08-12 03:45:30|183189.1|183059.1|183190.1|183060.1|183191.3|183061.3|183187.1|183057.1|10
1723434340000|2024-08-12 03:45:40|183191.3|183061.3|183195|183065|183196.2|183066.2|183190.1|183060.1|7
1723434350000|2024-08-12 03:45:50|183196.2|183066.2|183195|183065|183196.2|183066.2|183195|183065|8
1723434360000|2024-08-12 03:46:00|183194.2|183064.2|183194.2|183064.2|183194.2|183064.2|183194.2|183064.2|1
1723434370000|2024-08-12 03:46:10|183190.8|183060.8|183188.8|183058.8|183190.8|183060.8|183188.8|183058.8|4
1723434380000|2024-08-12 03:46:20|183190.8|183060.8|183188.8|183058.8|183190.8|183060.8|183188.8|183058.8|6
1723434390000|2024-08-12 03:46:30|183188.7|183058.7|183192.3|183062.3|183192.3|183062.3|183188.7|183058.7|8
1723434400000|2024-08-12 03:46:40|183193.5|183063.5|183192.4|183062.4|183193.6|183063.6|183192.3|183062.3|7
1723434410000|2024-08-12 03:46:50|183193.6|183063.6|183192.4|183062.4|183193.6|183063.6|183192.4|183062.4|6
1723434420000|2024-08-12 03:47:00|183193.6|183063.6|183188.8|183058.8|183193.6|183063.6|183188.8|183058.8|3
1723434430000|2024-08-12 03:47:10|183190.8|183060.8|183188.8|183058.8|183190.8|183060.8|183188.8|183058.8|8
1723434440000|2024-08-12 03:47:20|183190.8|183060.8|183188.8|183058.8|183192.1|183062.1|183188.8|183058.8|10
1723434450000|2024-08-12 03:47:30|183192.1|183062.1|183195.2|183065.2|183195.2|183065.2|183188.8|183058.8|3
1723434460000|2024-08-12 03:47:40|183197.2|183067.2|183195.3|183065.3|183197.2|183067.2|183195.3|183065.3|2
1723434470000|2024-08-12 03:47:50|183197.3|183067.3|183195.3|183065.3|183197.3|183067.3|183195.3|183065.3|4
1723434480000|2024-08-12 03:48:00|183197.3|183067.3|183188.9|183058.9|183197.3|183067.3|183188.9|183058.9|3
1723434490000|2024-08-12 03:48:10|183192.3|183062.3|183224.1|183094.1|183224.1|183094.1|183188.9|183058.9|9
1723434500000|2024-08-12 03:48:20|183225|183095|183225.3|183095.3|183226.1|183096.1|183225|183095|3
1723434510000|2024-08-12 03:48:30|183224.5|183094.5|183224.9|183094.9|183225|183095|183224.5|183094.5|3
1723434520000|2024-08-12 03:48:40|183225.1|183095.1|183225.5|183095.5|183225.5|183095.5|183222.6|183092.6|8
1723434530000|2024-08-12 03:48:50|183224.8|183094.8|183226.2|183096.2|183228.2|183098.2|183224.8|183094.8|4
1723434540000|2024-08-12 03:49:00|183226.6|183096.6|183225.9|183095.9|183227.2|183097.2|183225.9|183095.9|4
1723434550000|2024-08-12 03:49:10|183229.1|183099.1|183228.5|183098.5|183230.3|183100.3|183228.5|183098.5|7
1723434560000|2024-08-12 03:49:20|183227.6|183097.6|183225.9|183095.9|183228.5|183098.5|183225.9|183095.9|10
1723434570000|2024-08-12 03:49:30|183226.4|183096.4|183227.1|183097.1|183227.3|183097.3|183222.4|183092.4|11
1723434580000|2024-08-12 03:49:40|183226.8|183096.8|183226.8|183096.8|183227.7|183097.7|183226.8|183096.8|5
1723434590000|2024-08-12 03:49:50|183227.2|183097.2|183227.6|183097.6|183227.6|183097.6|183227.2|183097.2|2
1723434600000|2024-08-12 03:50:00|183228.4|183098.4|183226.9|183096.9|183228.4|183098.4|183226.9|183096.9|3
1723434610000|2024-08-12 03:50:10|183223|183093|183221.9|183091.9|183224.9|183094.9|183221.9|183091.9|6
1723434620000|2024-08-12 03:50:20|183222.7|183092.7|183220.4|183090.4|183222.7|183092.7|183220.4|183090.4|3
1723434630000|2024-08-12 03:50:30|183225.8|183095.8|183226.3|183096.3|183226.3|183096.3|183224.8|183094.8|9
1723434640000|2024-08-12 03:50:40|183225.7|183095.7|183226.4|183096.4|183226.4|183096.4|183225.7|183095.7|7
1723434650000|2024-08-12 03:50:50|183226.8|183096.8|183226.6|183096.6|183227.1|183097.1|183226.6|183096.6|5
1723434660000|2024-08-12 03:51:00|183226.2|183096.2|183223.2|183093.2|183226.6|183096.6|183222.2|183092.2|10
1723434670000|2024-08-12 03:51:10|183225.6|183095.6|183223.2|183093.2|183225.6|183095.6|183223.2|183093.2|4
1723434680000|2024-08-12 03:51:20|183222.1|183092.1|183229.3|183099.3|183229.3|183099.3|183221.2|183091.2|8
1723434690000|2024-08-12 03:51:30|183229.4|183099.4|183226.9|183096.9|183229.4|183099.4|183226.7|183096.7|6
1723434700000|2024-08-12 03:51:40|183227.5|183097.5|183231.1|183101.1|183232.3|183102.3|183227.5|183097.5|13
1723434710000|2024-08-12 03:51:50|183230.5|183100.5|183226.1|183096.1|183231.1|183101.1|183226.1|183096.1|9
1723434720000|2024-08-12 03:52:00|183220.9|183090.9|183222.5|183092.5|183224.4|183094.4|183220.9|183090.9|9
1723434730000|2024-08-12 03:52:10|183223.7|183093.7|183222.9|183092.9|183223.8|183093.8|183221.4|183091.4|9
1723434740000|2024-08-12 03:52:20|183226.2|183096.2|183228.9|183098.9|183229.4|183099.4|183226.2|183096.2|7
1723434750000|2024-08-12 03:52:30|183229.4|183099.4|183228.7|183098.7|183229.4|183099.4|183228.7|183098.7|3
1723434760000|2024-08-12 03:52:40|183228.3|183098.3|183230|183100|183230.4|183100.4|183228.3|183098.3|9
1723434770000|2024-08-12 03:52:50|183230.5|183100.5|183228.3|183098.3|183231.3|183101.3|183227|183097|12
1723434780000|2024-08-12 03:53:00|183228.9|183098.9|183232.5|183102.5|183232.8|183102.8|183228.2|183098.2|18
1723434790000|2024-08-12 03:53:10|183231.6|183101.6|183232.6|183102.6|183233.4|183103.4|183230|183100|16
1723434800000|2024-08-12 03:53:20|183232.8|183102.8|183232.5|183102.5|183233.8|183103.8|183232.1|183102.1|6
1723434810000|2024-08-12 03:53:30|183233.4|183103.4|183232|183102|183233.4|183103.4|183231.8|183101.8|7
1723434820000|2024-08-12 03:53:40|183232.5|183102.5|183227.9|183097.9|183232.5|183102.5|183227.9|183097.9|4
1723434830000|2024-08-12 03:53:50|183228.7|183098.7|183225.2|183095.2|183228.7|183098.7|183225.2|183095.2|8
1723434840000|2024-08-12 03:54:00|183227.5|183097.5|183225.9|183095.9|183227.5|183097.5|183223.3|183093.3|6
1723434850000|2024-08-12 03:54:10|183224.6|183094.6|183227.3|183097.3|183229.4|183099.4|183224.6|183094.6|7
1723434860000|2024-08-12 03:54:20|183227.2|183097.2|183231.9|183101.9|183232.3|183102.3|183227.2|183097.2|6
1723434870000|2024-08-12 03:54:30|183230.6|183100.6|183228.3|183098.3|183230.6|183100.6|183228.1|183098.1|7
1723434880000|2024-08-12 03:54:40|183227.6|183097.6|183221.4|183091.4|183227.6|183097.6|183221|183091|5
1723434890000|2024-08-12 03:54:50|183222.7|183092.7|183222.3|183092.3|183222.7|183092.7|183222.3|183092.3|2
1723434900000|2024-08-12 03:55:00|183221.8|183091.8|183227.3|183097.3|183228.3|183098.3|183219.9|183089.9|10
1723434910000|2024-08-12 03:55:10|183226.9|183096.9|183226.8|183096.8|183226.9|183096.9|183226.8|183096.8|2
1723434920000|2024-08-12 03:55:20|183226.6|183096.6|183226.8|183096.8|183228|183098|183226.6|183096.6|8
1723434930000|2024-08-12 03:55:30|183227.3|183097.3|183224.7|183094.7|183227.3|183097.3|183224|183094|3
1723434940000|2024-08-12 03:55:40|183223.9|183093.9|183223.9|183093.9|183223.9|183093.9|183223.9|183093.9|1
1723434950000|2024-08-12 03:55:50|183224.9|183094.9|183224.9|183094.9|183224.9|183094.9|183224.2|183094.2|3
1723434960000|2024-08-12 03:56:00|183228.4|183098.4|183227.6|183097.6|183228.4|183098.4|183227.6|183097.6|3
1723434970000|2024-08-12 03:56:10|183227.1|183097.1|183228.3|183098.3|183228.8|183098.8|183227.1|183097.1|8
1723434980000|2024-08-12 03:56:20|183228.1|183098.1|183228.2|183098.2|183228.6|183098.6|183228.1|183098.1|3
1723434990000|2024-08-12 03:56:30|183228.6|183098.6|183224|183094|183228.6|183098.6|183224|183094|8
1723435000000|2024-08-12 03:56:40|183224.9|183094.9|183226.6|183096.6|183228.7|183098.7|183224.9|183094.9|10
1723435010000|2024-08-12 03:56:50|183227.4|183097.4|183230.9|183100.9|183230.9|183100.9|183226.5|183096.5|4
1723435020000|2024-08-12 03:57:00|183231.3|183101.3|183230.5|183100.5|183233.8|183103.8|183230.5|183100.5|16
1723435030000|2024-08-12 03:57:10|183230.1|183100.1|183230.1|183100.1|183230.1|183100.1|183230.1|183100.1|1
1723435040000|2024-08-12 03:57:20|183230|183100|183226.2|183096.2|183230.8|183100.8|183226.2|183096.2|4
1723435050000|2024-08-12 03:57:30|183225.6|183095.6|183224.1|183094.1|183226.1|183096.1|183223.3|183093.3|6
1723435060000|2024-08-12 03:57:40|183225.2|183095.2|183225.2|183095.2|183225.2|183095.2|183225.2|183095.2|1
1723435070000|2024-08-12 03:57:50|183229.5|183099.5|183229.2|183099.2|183229.8|183099.8|183229.2|183099.2|3
1723435080000|2024-08-12 03:58:00|183229.1|183099.1|183228.4|183098.4|183229.1|183099.1|183228.4|183098.4|2
1723435090000|2024-08-12 03:58:10|183229.1|183099.1|183230|183100|183230|183100|183228.5|183098.5|5
1723435100000|2024-08-12 03:58:20|183226.9|183096.9|183225.8|183095.8|183227|183097|183225.2|183095.2|10
1723435110000|2024-08-12 03:58:30|183226.6|183096.6|183226.9|183096.9|183229|183099|183226.3|183096.3|8
1723435120000|2024-08-12 03:58:40|183227.4|183097.4|183231.3|183101.3|183231.3|183101.3|183226.1|183096.1|6
1723435130000|2024-08-12 03:58:50|183231.6|183101.6|183231.7|183101.7|183231.7|183101.7|183231.6|183101.6|2
1723435140000|2024-08-12 03:59:00|183231.6|183101.6|183230.5|183100.5|183231.6|183101.6|183230.5|183100.5|3
1723435150000|2024-08-12 03:59:10|183230.8|183100.8|183229.8|183099.8|183233.9|183103.9|183229.7|183099.7|13
1723435160000|2024-08-12 03:59:20|183228.3|183098.3|183227.3|183097.3|183228.3|183098.3|183227|183097|8
1723435170000|2024-08-12 03:59:30|183226|183096|183225.1|183095.1|183226|183096|183224.2|183094.2|9
1723435180000|2024-08-12 03:59:40|183228.9|183098.9|183229.2|183099.2|183229.2|183099.2|183228.5|183098.5|8
1723435190000|2024-08-12 03:59:50|183228.7|183098.7|183229.5|183099.5|183229.7|183099.7|183228.6|183098.6|9
1723435200000|2024-08-12 04:00:00|183229.2|183099.2|183229.8|183099.8|183230.3|183100.3|183228|183098|17
1723435210000|2024-08-12 04:00:10|183230.2|183100.2|183224.6|183094.6|183230.4|183100.4|183221.9|183091.9|14
1723435220000|2024-08-12 04:00:20|183225.2|183095.2|183225.4|183095.4|183226.4|183096.4|183223|183093|19
1723435230000|2024-08-12 04:00:30|183228.5|183098.5|183227.6|183097.6|183228.5|183098.5|183227.6|183097.6|4
1723435240000|2024-08-12 04:00:40|183227.5|183097.5|183228.8|183098.8|183229.3|183099.3|183227.5|183097.5|4
1723435250000|2024-08-12 04:00:50|183228.3|183098.3|183228.2|183098.2|183228.3|183098.3|183227.6|183097.6|8
1723435260000|2024-08-12 04:01:00|183228.1|183098.1|183224.7|183094.7|183228.1|183098.1|183224.1|183094.1|7
1723435270000|2024-08-12 04:01:10|183224.3|183094.3|183226.3|183096.3|183226.3|183096.3|183222.6|183092.6|12
1723435280000|2024-08-12 04:01:20|183225.7|183095.7|183223.7|183093.7|183226.3|183096.3|183215.4|183085.4|16
1723435290000|2024-08-12 04:01:30|183225.1|183095.1|183224.5|183094.5|183226.2|183096.2|183223.7|183093.7|11
1723435300000|2024-08-12 04:01:40|183225.2|183095.2|183221.1|183091.1|183226|183096|183218.4|183088.4|12
1723435310000|2024-08-12 04:01:50|183221.6|183091.6|183225.8|183095.8|183226.6|183096.6|183221.2|183091.2|10
1723435320000|2024-08-12 04:02:00|183226.3|183096.3|183225.6|183095.6|183226.3|183096.3|183225.2|183095.2|4
1723435330000|2024-08-12 04:02:10|183221|183091|183225.8|183095.8|183225.8|183095.8|183220.2|183090.2|11
1723435340000|2024-08-12 04:02:20|183226.3|183096.3|183225.7|183095.7|183226.3|183096.3|183225.7|183095.7|2
1723435350000|2024-08-12 04:02:30|183227.2|183097.2|183220.8|183090.8|183227.2|183097.2|183220.8|183090.8|8
1723435360000|2024-08-12 04:02:40|183220.4|183090.4|183225.4|183095.4|183225.4|183095.4|183219.4|183089.4|13
1723435370000|2024-08-12 04:02:50|183226|183096|183225|183095|183226|183096|183225|183095|3
1723435380000|2024-08-12 04:03:00|183224.7|183094.7|183226|183096|183226|183096|183224.7|183094.7|3
1723435390000|2024-08-12 04:03:10|183225.6|183095.6|183220.9|183090.9|183225.7|183095.7|183220.9|183090.9|5
1723435400000|2024-08-12 04:03:20|183224.8|183094.8|183226|183096|183226.5|183096.5|183224.8|183094.8|5
1723435410000|2024-08-12 04:03:30|183221.2|183091.2|183226.8|183096.8|183227.4|183097.4|183219.6|183089.6|8
1723435420000|2024-08-12 04:03:40|183227.3|183097.3|183226.6|183096.6|183227.3|183097.3|183226.6|183096.6|2
1723435430000|2024-08-12 04:03:50|183227.3|183097.3|183225.9|183095.9|183227.3|183097.3|183225.9|183095.9|8
1723435440000|2024-08-12 04:04:00|183227|183097|183222.4|183092.4|183227|183097|183218.9|183088.9|12
1723435450000|2024-08-12 04:04:10|183221.7|183091.7|183225.8|183095.8|183225.8|183095.8|183221.6|183091.6|10
1723435460000|2024-08-12 04:04:20|183225.2|183095.2|183229.4|183099.4|183229.4|183099.4|183225.2|183095.2|2
1723435470000|2024-08-12 04:04:30|183232.9|183102.9|183231.3|183101.3|183232.9|183102.9|183230|183100|9
1723435480000|2024-08-12 04:04:40|183230.5|183100.5|183231|183101|183231|183101|183230.5|183100.5|2
1723435490000|2024-08-12 04:04:50|183231.6|183101.6|183226|183096|183231.6|183101.6|183226|183096|5
1723435500000|2024-08-12 04:05:00|183227.8|183097.8|183226.8|183096.8|183227.8|183097.8|183226.1|183096.1|5
1723435510000|2024-08-12 04:05:10|183225|183095|183225.5|183095.5|183225.5|183095.5|183225|183095|2
1723435520000|2024-08-12 04:05:20|183228|183098|183228|183098|183228|183098|183220.5|183090.5|12
1723435530000|2024-08-12 04:05:30|183229.3|183099.3|183229.5|183099.5|183230|183100|183228.2|183098.2|7
1723435540000|2024-08-12 04:05:40|183229.7|183099.7|183228|183098|183229.7|183099.7|183228|183098|11
1723435550000|2024-08-12 04:05:50|183228.6|183098.6|183228.6|183098.6|183229.2|183099.2|183227.9|183097.9|10
1723435560000|2024-08-12 04:06:00|183227.5|183097.5|183225.6|183095.6|183228.6|183098.6|183223.8|183093.8|9
1723435570000|2024-08-12 04:06:10|183224.6|183094.6|183225.4|183095.4|183226.2|183096.2|183224.6|183094.6|6
1723435580000|2024-08-12 04:06:20|183224.3|183094.3|183228.5|183098.5|183228.5|183098.5|183223.4|183093.4|10
1723435590000|2024-08-12 04:06:30|183228.8|183098.8|183228.3|183098.3|183228.8|183098.8|183228.3|183098.3|4
1723435600000|2024-08-12 04:06:40|183228.2|183098.2|183227.6|183097.6|183228.6|183098.6|183227.1|183097.1|11
1723435610000|2024-08-12 04:06:50|183228.5|183098.5|183224.8|183094.8|183229|183099|183223.4|183093.4|4
1723435620000|2024-08-12 04:07:00|183225.3|183095.3|183224.1|183094.1|183225.3|183095.3|183224|183094|6
1723435630000|2024-08-12 04:07:10|183223.3|183093.3|183223.3|183093.3|183223.3|183093.3|183223.3|183093.3|1
1723435640000|2024-08-12 04:07:20|183222.2|183092.2|183226.9|183096.9|183226.9|183096.9|183222.2|183092.2|2
1723435650000|2024-08-12 04:07:30|183226.4|183096.4|183227.4|183097.4|183227.7|183097.7|183226.4|183096.4|6
1723435660000|2024-08-12 04:07:40|183226.9|183096.9|183227.5|183097.5|183227.5|183097.5|183226.9|183096.9|5
1723435670000|2024-08-12 04:07:50|183227.3|183097.3|183226.3|183096.3|183227.3|183097.3|183223.2|183093.2|6
1723435680000|2024-08-12 04:08:00|183225.5|183095.5|183225.6|183095.6|183226.2|183096.2|183225.5|183095.5|3
1723435690000|2024-08-12 04:08:10|183225|183095|183226.8|183096.8|183226.8|183096.8|183222.8|183092.8|9
1723435700000|2024-08-12 04:08:20|183225.9|183095.9|183227.8|183097.8|183228.9|183098.9|183225.8|183095.8|10
1723435710000|2024-08-12 04:08:30|183227.3|183097.3|183227.1|183097.1|183227.5|183097.5|183226.2|183096.2|8
1723435720000|2024-08-12 04:08:40|183226.6|183096.6|183223.5|183093.5|183228.4|183098.4|183223.5|183093.5|7
1723435730000|2024-08-12 04:08:50|183224.7|183094.7|183218.7|183088.7|183224.7|183094.7|183218.7|183088.7|8
1723435740000|2024-08-12 04:09:00|183218.2|183088.2|183218.3|183088.3|183218.3|183088.3|183217.3|183087.3|6
1723435750000|2024-08-12 04:09:10|183218.6|183088.6|183223.7|183093.7|183223.7|183093.7|183218.1|183088.1|9
1723435760000|2024-08-12 04:09:20|183223.3|183093.3|183223.8|183093.8|183224.6|183094.6|183223.3|183093.3|4
1723435770000|2024-08-12 04:09:30|183224.8|183094.8|183224|183094|183224.8|183094.8|183224|183094|2
1723435780000|2024-08-12 04:09:40|183222.5|183092.5|183218|183088|183223.9|183093.9|183215.2|183085.2|4
1723435790000|2024-08-12 04:09:50|183218.1|183088.1|183225.7|183095.7|183225.7|183095.7|183218.1|183088.1|15
1723435800000|2024-08-12 04:10:00|183225.4|183095.4|183224.8|183094.8|183225.6|183095.6|183224.4|183094.4|12
1723435810000|2024-08-12 04:10:10|183224.3|183094.3|183226.3|183096.3|183226.3|183096.3|183224.3|183094.3|7
1723435820000|2024-08-12 04:10:20|183227|183097|183222.5|183092.5|183227|183097|183222.4|183092.4|8
1723435830000|2024-08-12 04:10:30|183223.5|183093.5|183220.6|183090.6|183224.5|183094.5|183220.6|183090.6|14
1723435840000|2024-08-12 04:10:40|183221.9|183091.9|183225.9|183095.9|183225.9|183095.9|183221.9|183091.9|3
1723435850000|2024-08-12 04:10:50|183226.8|183096.8|183225.7|183095.7|183226.8|183096.8|183225.7|183095.7|2
1723435860000|2024-08-12 04:11:00|183225.3|183095.3|183227.8|183097.8|183228.7|183098.7|183225.3|183095.3|9
1723435870000|2024-08-12 04:11:10|183227.3|183097.3|183227.3|183097.3|183227.3|183097.3|183227.3|183097.3|1
1723435880000|2024-08-12 04:11:20|183225.5|183095.5|183223.3|183093.3|183226.1|183096.1|183223.3|183093.3|3
1723435890000|2024-08-12 04:11:30|183223.9|183093.9|183223.9|183093.9|183223.9|183093.9|183223.9|183093.9|1
1723435900000|2024-08-12 04:11:40|183226.7|183096.7|183228.3|183098.3|183230.8|183100.8|183225.9|183095.9|8
1723435910000|2024-08-12 04:11:50|183228.9|183098.9|183228.9|183098.9|183228.9|183098.9|183228.9|183098.9|1
1723435920000|2024-08-12 04:12:00|183229.3|183099.3|183227.9|183097.9|183232.3|183102.3|183227.9|183097.9|19
1723435930000|2024-08-12 04:12:10|183228.6|183098.6|183225.9|183095.9|183229.2|183099.2|183223.9|183093.9|18
1723435940000|2024-08-12 04:12:20|183225.4|183095.4|183225.8|183095.8|183226|183096|183224.6|183094.6|7
1723435950000|2024-08-12 04:12:30|183225.4|183095.4|183228.4|183098.4|183228.4|183098.4|183225.1|183095.1|6
1723435960000|2024-08-12 04:12:40|183227.9|183097.9|183228.4|183098.4|183230.2|183100.2|183226.9|183096.9|13
1723435970000|2024-08-12 04:12:50|183228.6|183098.6|183228.1|183098.1|183228.8|183098.8|183227.7|183097.7|14
1723435980000|2024-08-12 04:13:00|183228.6|183098.6|183228.2|183098.2|183229|183099|183227.8|183097.8|5
1723435990000|2024-08-12 04:13:10|183226|183096|183226.9|183096.9|183226.9|183096.9|183226|183096|2
1723436000000|2024-08-12 04:13:20|183225.7|183095.7|183224.6|183094.6|183225.7|183095.7|183224.6|183094.6|2
1723436010000|2024-08-12 04:13:30|183224.4|183094.4|183229|183099|183229.4|183099.4|183224.4|183094.4|3
1723436020000|2024-08-12 04:13:40|183230.4|183100.4|183230.2|183100.2|183230.4|183100.4|183230.2|183100.2|2
1723436030000|2024-08-12 04:13:50|183229.7|183099.7|183229.7|183099.7|183229.7|183099.7|183229.7|183099.7|1
1723436040000|2024-08-12 04:14:00|183228.5|183098.5|183227.1|183097.1|183228.5|183098.5|183227.1|183097.1|2
1723436050000|2024-08-12 04:14:10|183226|183096|183226.1|183096.1|183226.5|183096.5|183224.7|183094.7|7
1723436060000|2024-08-12 04:14:20|183226.7|183096.7|183230|183100|183230.7|183100.7|183226.7|183096.7|5
1723436070000|2024-08-12 04:14:30|183230.5|183100.5|183229.6|183099.6|183230.5|183100.5|183228.2|183098.2|10
1723436080000|2024-08-12 04:14:40|183230|183100|183229.5|183099.5|183231.1|183101.1|183229.5|183099.5|6
1723436090000|2024-08-12 04:14:50|183230.7|183100.7|183228.6|183098.6|183230.9|183100.9|183227.4|183097.4|6
1723436100000|2024-08-12 04:15:00|183229.8|183099.8|183227.8|183097.8|183229.8|183099.8|183227|183097|10
1723436110000|2024-08-12 04:15:10|183227|183097|183229.6|183099.6|183229.6|183099.6|183227|183097|6
1723436120000|2024-08-12 04:15:20|183229.2|183099.2|183231.3|183101.3|183232|183102|183228.6|183098.6|5
1723436130000|2024-08-12 04:15:30|183232|183102|183232.2|183102.2|183232.8|183102.8|183231.3|183101.3|5
1723436140000|2024-08-12 04:15:40|183232.9|183102.9|183235.1|183105.1|183235.1|183105.1|183232.1|183102.1|16
1723436150000|2024-08-12 04:15:50|183234|183104|183226.3|183096.3|183234.9|183104.9|183226.3|183096.3|8
1723436160000|2024-08-12 04:16:00|183227.7|183097.7|183226.1|183096.1|183227.7|183097.7|183226.1|183096.1|5
1723436170000|2024-08-12 04:16:10|183226.8|183096.8|183229.6|183099.6|183229.6|183099.6|183225.3|183095.3|5
1723436180000|2024-08-12 04:16:20|183229.4|183099.4|183230.2|183100.2|183230.2|183100.2|183227.7|183097.7|9
1723436190000|2024-08-12 04:16:30|183230.6|183100.6|183229.8|183099.8|183233.6|183103.6|183229.8|183099.8|5
1723436200000|2024-08-12 04:16:40|183226.1|183096.1|183228.7|183098.7|183228.7|183098.7|183226.1|183096.1|3
1723436210000|2024-08-12 04:16:50|183229.6|183099.6|183228.6|183098.6|183229.6|183099.6|183225.7|183095.7|13
1723436220000|2024-08-12 04:17:00|183228.1|183098.1|183228.9|183098.9|183228.9|183098.9|183228.1|183098.1|2
1723436230000|2024-08-12 04:17:10|183228|183098|183233.4|183103.4|183233.4|183103.4|183226.3|183096.3|16
1723436240000|2024-08-12 04:17:20|183232.9|183102.9|183232.5|183102.5|183232.9|183102.9|183232.5|183102.5|2
1723436250000|2024-08-12 04:17:30|183232.2|183102.2|183232.5|183102.5|183232.5|183102.5|183231.2|183101.2|5
1723436260000|2024-08-12 04:17:40|183231.9|183101.9|183230.8|183100.8|183231.9|183101.9|183230.5|183100.5|3
1723436270000|2024-08-12 04:17:50|183231|183101|183229.9|183099.9|183231|183101|183229.9|183099.9|4
1723436280000|2024-08-12 04:18:00|183228.9|183098.9|183232.2|183102.2|183232.9|183102.9|183228.9|183098.9|5
1723436290000|2024-08-12 04:18:10|183232.5|183102.5|183232.8|183102.8|183233.1|183103.1|183232.5|183102.5|5
1723436300000|2024-08-12 04:18:20|183233.1|183103.1|183233|183103|183233.1|183103.1|183231.8|183101.8|4
1723436310000|2024-08-12 04:18:30|183232.2|183102.2|183234|183104|183235.2|183105.2|183232.2|183102.2|5
1723436320000|2024-08-12 04:18:40|183233.3|183103.3|183233.3|183103.3|183234.9|183104.9|183232.8|183102.8|8
1723436330000|2024-08-12 04:18:50|183233.8|183103.8|183233.6|183103.6|183233.8|183103.8|183232.4|183102.4|4
1723436340000|2024-08-12 04:19:00|183232.4|183102.4|183231.2|183101.2|183234|183104|183226.4|183096.4|14
1723436350000|2024-08-12 04:19:10|183231.4|183101.4|183231.8|183101.8|183231.8|183101.8|183231.4|183101.4|2
1723436360000|2024-08-12 04:19:20|183232.2|183102.2|183234.7|183104.7|183235.1|183105.1|183232.2|183102.2|7
1723436370000|2024-08-12 04:19:30|183233.2|183103.2|183229.1|183099.1|183233.2|183103.2|183229.1|183099.1|5
1723436380000|2024-08-12 04:19:40|183229.8|183099.8|183229.3|183099.3|183229.9|183099.9|183228.6|183098.6|7
1723436390000|2024-08-12 04:19:50|183228.4|183098.4|183231.5|183101.5|183231.5|183101.5|183228.4|183098.4|5
1723436400000|2024-08-12 04:20:00|183231|183101|183231|183101|183231.4|183101.4|183231|183101|3
1723436410000|2024-08-12 04:20:10|183231.4|183101.4|183230.2|183100.2|183231.8|183101.8|183230|183100|13
1723436420000|2024-08-12 04:20:20|183229.7|183099.7|183224.8|183094.8|183229.7|183099.7|183224.8|183094.8|5
1723436430000|2024-08-12 04:20:30|183224.2|183094.2|183227|183097|183227.8|183097.8|183224.2|183094.2|11
1723436440000|2024-08-12 04:20:40|183228.2|183098.2|183230.3|183100.3|183230.3|183100.3|183227.5|183097.5|3
1723436450000|2024-08-12 04:20:50|183231.8|183101.8|183231.6|183101.6|183231.8|183101.8|183231.4|183101.4|3
1723436460000|2024-08-12 04:21:00|183231|183101|183231.4|183101.4|183231.9|183101.9|183231|183101|6
1723436470000|2024-08-12 04:21:10|183231|183101|183232|183102|183232|183102|183230.5|183100.5|9
1723436480000|2024-08-12 04:21:20|183231|183101|183226.5|183096.5|183231.4|183101.4|183226.5|183096.5|7
1723436490000|2024-08-12 04:21:30|183227.5|183097.5|183227.8|183097.8|183229.5|183099.5|183227.3|183097.3|7
1723436500000|2024-08-12 04:21:40|183226.8|183096.8|183229.7|183099.7|183229.7|183099.7|183226.8|183096.8|3
1723436510000|2024-08-12 04:21:50|183229|183099|183229.4|183099.4|183229.4|183099.4|183223.5|183093.5|17
1723436520000|2024-08-12 04:22:00|183230.1|183100.1|183230.1|183100.1|183231.1|183101.1|183229.4|183099.4|7
1723436530000|2024-08-12 04:22:10|183230.7|183100.7|183227|183097|183234.2|183104.2|183226.2|183096.2|14
1723436540000|2024-08-12 04:22:20|183226.8|183096.8|183222.1|183092.1|183226.9|183096.9|183222.1|183092.1|9
1723436550000|2024-08-12 04:22:30|183223.6|183093.6|183223.4|183093.4|183225.1|183095.1|183223.4|183093.4|6
1723436560000|2024-08-12 04:22:40|183223.6|183093.6|183225.1|183095.1|183225.1|183095.1|183222.4|183092.4|7
1723436570000|2024-08-12 04:22:50|183224.5|183094.5|183225.6|183095.6|183229.1|183099.1|183223|183093|9
1723436580000|2024-08-12 04:23:00|183224.8|183094.8|183226.1|183096.1|183227.2|183097.2|183224.3|183094.3|7
1723436590000|2024-08-12 04:23:10|183225.5|183095.5|183226.7|183096.7|183226.7|183096.7|183225.3|183095.3|12
1723436600000|2024-08-12 04:23:20|183226.9|183096.9|183227.8|183097.8|183227.8|183097.8|183226.1|183096.1|10
1723436610000|2024-08-12 04:23:30|183223.3|183093.3|183223|183093|183224.7|183094.7|183223|183093|4
1723436620000|2024-08-12 04:23:40|183223.6|183093.6|183225.2|183095.2|183225.9|183095.9|183223.6|183093.6|6
1723436630000|2024-08-12 04:23:50|183228|183098|183222.2|183092.2|183228.5|183098.5|183222.2|183092.2|6
1723436640000|2024-08-12 04:24:00|183227.3|183097.3|183228.6|183098.6|183228.6|183098.6|183227|183097|5
1723436650000|2024-08-12 04:24:10|183227.6|183097.6|183226.9|183096.9|183228.7|183098.7|183226.9|183096.9|12
1723436660000|2024-08-12 04:24:20|183227.9|183097.9|183229.8|183099.8|183230.3|183100.3|183227.3|183097.3|7
1723436670000|2024-08-12 04:24:30|183229|183099|183223.3|183093.3|183229|183099|183222.4|183092.4|6
1723436680000|2024-08-12 04:24:40|183224.8|183094.8|183224|183094|183224.8|183094.8|183224|183094|2
1723436690000|2024-08-12 04:24:50|183223.1|183093.1|183226.5|183096.5|183226.5|183096.5|183223.1|183093.1|2
1723436710000|2024-08-12 04:25:10|183227|183097|183227|183097|183227|183097|183227|183097|1
1723436720000|2024-08-12 04:25:20|183227.5|183097.5|183224.7|183094.7|183227.5|183097.5|183224.7|183094.7|2
1723436730000|2024-08-12 04:25:30|183223.6|183093.6|183223.6|183093.6|183223.6|183093.6|183223.6|183093.6|1
1723436740000|2024-08-12 04:25:40|183224.3|183094.3|183223.6|183093.6|183224.3|183094.3|183223.6|183093.6|2
1723436750000|2024-08-12 04:25:50|183226.6|183096.6|183225.3|183095.3|183226.6|183096.6|183225.3|183095.3|4
1723436760000|2024-08-12 04:26:00|183225.8|183095.8|183226.4|183096.4|183226.4|183096.4|183221|183091|5
1723436770000|2024-08-12 04:26:10|183226.2|183096.2|183221|183091|183226.5|183096.5|183219.1|183089.1|8
1723436780000|2024-08-12 04:26:20|183219.5|183089.5|183226.8|183096.8|183226.9|183096.9|183217.3|183087.3|14
1723436790000|2024-08-12 04:26:30|183227.3|183097.3|183226.7|183096.7|183227.3|183097.3|183226.7|183096.7|2
1723436800000|2024-08-12 04:26:40|183226.2|183096.2|183221.7|183091.7|183226.7|183096.7|183219.8|183089.8|9
1723436810000|2024-08-12 04:26:50|183221.1|183091.1|183221.4|183091.4|183221.6|183091.6|183220.7|183090.7|8
1723436820000|2024-08-12 04:27:00|183221.9|183091.9|183223.8|183093.8|183224.9|183094.9|183219|183089|19
1723436830000|2024-08-12 04:27:10|183224.4|183094.4|183218.5|183088.5|183225.2|183095.2|183218.4|183088.4|12
1723436840000|2024-08-12 04:27:20|183219.1|183089.1|183222.6|183092.6|183224.6|183094.6|183215.7|183085.7|8
1723436850000|2024-08-12 04:27:30|183226.3|183096.3|183225.4|183095.4|183226.3|183096.3|183217|183087|14
1723436860000|2024-08-12 04:27:40|183225|183095|183220.3|183090.3|183225|183095|183215.9|183085.9|9
1723436870000|2024-08-12 04:27:50|183224.4|183094.4|183224.3|183094.3|183224.4|183094.4|183222.1|183092.1|15
1723436880000|2024-08-12 04:28:00|183224.6|183094.6|183220.3|183090.3|183224.6|183094.6|183219.3|183089.3|9
1723436890000|2024-08-12 04:28:10|183219.7|183089.7|183224.8|183094.8|183225.3|183095.3|183218.1|183088.1|15
1723436900000|2024-08-12 04:28:20|183224.3|183094.3|183224.9|183094.9|183226.1|183096.1|183222.6|183092.6|14
1723436910000|2024-08-12 04:28:30|183225.4|183095.4|183226.2|183096.2|183226.3|183096.3|183224.6|183094.6|10
1723436920000|2024-08-12 04:28:40|183225.7|183095.7|183224.7|183094.7|183225.7|183095.7|183218.6|183088.6|5
1723436930000|2024-08-12 04:28:50|183223.6|183093.6|183223.6|183093.6|183223.6|183093.6|183223.6|183093.6|1
1723436940000|2024-08-12 04:29:00|183223.8|183093.8|183220.1|183090.1|183223.8|183093.8|183217.6|183087.6|7
1723436950000|2024-08-12 04:29:10|183223.9|183093.9|183217.3|183087.3|183223.9|183093.9|183217.3|183087.3|7
1723436960000|2024-08-12 04:29:20|183216.5|183086.5|183218.7|183088.7|183224.9|183094.9|183216|183086|13
1723436970000|2024-08-12 04:29:30|183218.9|183088.9|183220.8|183090.8|183224|183094|183218.4|183088.4|11
1723436980000|2024-08-12 04:29:40|183222.1|183092.1|183222.1|183092.1|183222.1|183092.1|183222.1|183092.1|1
1723436990000|2024-08-12 04:29:50|183221.8|183091.8|183226.6|183096.6|183226.6|183096.6|183221.8|183091.8|4
1723437000000|2024-08-12 04:30:00|183226.3|183096.3|183224.3|183094.3|183226.6|183096.6|183224.3|183094.3|10
1723437010000|2024-08-12 04:30:10|183219.6|183089.6|183224.2|183094.2|183225.9|183095.9|183219.2|183089.2|12
1723437020000|2024-08-12 04:30:20|183225|183095|183227|183097|183227|183097|183225|183095|7
1723437030000|2024-08-12 04:30:30|183227.8|183097.8|183227.8|183097.8|183228|183098|183227.5|183097.5|4
1723437040000|2024-08-12 04:30:40|183227.5|183097.5|183225.6|183095.6|183227.5|183097.5|183225.6|183095.6|2
1723437050000|2024-08-12 04:30:50|183225|183095|183223.8|183093.8|183225.6|183095.6|183223.4|183093.4|10
1723437060000|2024-08-12 04:31:00|183224|183094|183222.7|183092.7|183224|183094|183222.3|183092.3|4
1723437070000|2024-08-12 04:31:10|183224.2|183094.2|183224.5|183094.5|183225|183095|183224.2|183094.2|3
1723437080000|2024-08-12 04:31:20|183225.2|183095.2|183228.5|183098.5|183228.5|183098.5|183224.7|183094.7|3
1723437090000|2024-08-12 04:31:30|183229.4|183099.4|183231.2|183101.2|183234|183104|183229.4|183099.4|11
1723437100000|2024-08-12 04:31:40|183230.7|183100.7|183229.3|183099.3|183231.7|183101.7|183228.9|183098.9|8
1723437110000|2024-08-12 04:31:50|183228.9|183098.9|183225.7|183095.7|183230.1|183100.1|183225.7|183095.7|7
1723437120000|2024-08-12 04:32:00|183226.3|183096.3|183225.8|183095.8|183226.3|183096.3|183225.2|183095.2|3
1723437130000|2024-08-12 04:32:10|183225.2|183095.2|183227.2|183097.2|183227.2|183097.2|183224.3|183094.3|8
1723437140000|2024-08-12 04:32:20|183226.6|183096.6|183228.6|183098.6|183228.6|183098.6|183226.6|183096.6|2
1723437150000|2024-08-12 04:32:30|183228.1|183098.1|183229.2|183099.2|183229.2|183099.2|183228.1|183098.1|3
1723437160000|2024-08-12 04:32:40|183229.4|183099.4|183228.4|183098.4|183229.4|183099.4|183228.4|183098.4|2
1723437170000|2024-08-12 04:32:50|183229.3|183099.3|183228.6|183098.6|183229.3|183099.3|183228.6|183098.6|2
1723437180000|2024-08-12 04:33:00|183231|183101|183224.9|183094.9|183231|183101|183224.9|183094.9|6
1723437190000|2024-08-12 04:33:10|183227|183097|183228.3|183098.3|183229.9|183099.9|183227|183097|8
1723437200000|2024-08-12 04:33:20|183228.1|183098.1|183227.2|183097.2|183228.1|183098.1|183227.2|183097.2|7
1723437210000|2024-08-12 04:33:30|183229|183099|183229|183099|183229|183099|183229|183099|1
1723437220000|2024-08-12 04:33:40|183228.4|183098.4|183227.7|183097.7|183228.4|183098.4|183226|183096|7
1723437230000|2024-08-12 04:33:50|183227|183097|183226.1|183096.1|183228.2|183098.2|183225.5|183095.5|5
1723437240000|2024-08-12 04:34:00|183226.8|183096.8|183227.5|183097.5|183228.5|183098.5|183225.6|183095.6|8
1723437250000|2024-08-12 04:34:10|183227|183097|183228.4|183098.4|183228.4|183098.4|183226.6|183096.6|5
1723437260000|2024-08-12 04:34:20|183227.8|183097.8|183227.1|183097.1|183228.5|183098.5|183226.5|183096.5|6
1723437270000|2024-08-12 04:34:30|183227.4|183097.4|183224.6|183094.6|183229.7|183099.7|183224.6|183094.6|5
1723437280000|2024-08-12 04:34:40|183224.5|183094.5|183225.2|183095.2|183225.2|183095.2|183224.5|183094.5|2
1723437290000|2024-08-12 04:34:50|183225.8|183095.8|183215.9|183085.9|183225.8|183095.8|183215.9|183085.9|11
1723437300000|2024-08-12 04:35:00|183216.4|183086.4|183257.6|183055.7|183259.1|183091.2|183216.2|183052.5|18
1723437310000|2024-08-12 04:35:10|183256.6|183054.3|183257.2|183055.8|183258.9|183055.8|183256.6|183054|5
1723437320000|2024-08-12 04:35:20|183257|183054|183217.9|183087.9|183257|183090|183217.9|183054|8
1723437330000|2024-08-12 04:35:30|183215.6|183085.6|183212.2|183082.2|183218.1|183088.1|183212.2|183082.2|9
1723437340000|2024-08-12 04:35:40|183211.6|183081.6|183209.9|183079.9|183212.8|183082.8|183207.4|183077.4|11
1723437350000|2024-08-12 04:35:50|183210.7|183080.7|183215.5|183085.5|183215.9|183085.9|183210.5|183080.5|5
1723437360000|2024-08-12 04:36:00|183216.7|183086.7|183215.5|183085.5|183217.1|183087.1|183215.5|183085.5|10
1723437370000|2024-08-12 04:36:10|183217|183087|183257.2|183052.3|183257.2|183087|183215.6|183052.3|9
1723437380000|2024-08-12 04:36:20|183217.8|183087.8|183213.3|183083.3|183217.8|183087.8|183212|183082|6
1723437390000|2024-08-12 04:36:30|183212.5|183082.5|183212.2|183082.2|183212.5|183082.5|183210.8|183080.8|11
1723437400000|2024-08-12 04:36:40|183212.9|183082.9|183212.5|183082.5|183212.9|183082.9|183212.4|183082.4|3
1723437410000|2024-08-12 04:36:50|183211.9|183081.9|183254.9|183053.2|183254.9|183089|183211.9|183052.2|14
1723437420000|2024-08-12 04:37:00|183254.5|183053.3|183254.3|183053.7|183256.2|183089.7|183218.7|183053.1|13
1723437430000|2024-08-12 04:37:10|183256.6|183053.2|183217|183087|183256.6|183089.3|183214.5|183053.2|15
1723437440000|2024-08-12 04:37:20|183211.8|183081.8|183211.4|183081.4|183212.2|183082.2|183211.4|183081.4|3
1723437450000|2024-08-12 04:37:30|183212|183082|183215.8|183085.8|183215.8|183085.8|183210.1|183080.1|11
1723437460000|2024-08-12 04:37:40|183216.4|183086.4|183257.8|183053.1|183257.8|183086.4|183216|183053.1|4
1723437470000|2024-08-12 04:37:50|183257.9|183054.3|183257.6|183053|183257.9|183054.3|183256.6|183053|4
1723437480000|2024-08-12 04:38:00|183257.7|183054.1|183258.2|183053|183259.3|183054.1|183257.6|183052.8|5
1723437490000|2024-08-12 04:38:10|183257.3|183053.1|183215.1|183085.1|183257.3|183085.1|183214.2|183053.1|7
1723437500000|2024-08-12 04:38:20|183214.4|183084.4|183214.4|183084.4|183214.4|183084.4|183214.4|183084.4|1
1723437510000|2024-08-12 04:38:30|183214|183084|183214.2|183084.2|183214.9|183084.9|183214|183084|4
1723437520000|2024-08-12 04:38:40|183214.3|183084.3|183255.8|183052.6|183260.3|183084.3|183214.3|183051.2|9
1723437530000|2024-08-12 04:38:50|183255.7|183051.4|183254.5|183050.3|183255.7|183051.4|183252.7|183050.2|14
1723437540000|2024-08-12 04:39:00|183255.5|183050.5|183259.9|183050.8|183259.9|183051.5|183254.1|183048.9|10
1723437550000|2024-08-12 04:39:10|183217.5|183087.5|183214.1|183084.1|183217.5|183087.5|183214.1|183084.1|4
1723437560000|2024-08-12 04:39:20|183218.9|183088.9|183218.2|183088.2|183254.6|183090|183215.1|183053.9|7
1723437570000|2024-08-12 04:39:30|183218.6|183088.6|183262.2|183051.7|183262.2|183088.6|183218.6|183051.7|7
1723437580000|2024-08-12 04:39:40|183260.7|183051.9|183256.5|183051.6|183260.7|183051.9|183256.5|183051.6|4
1723437590000|2024-08-12 04:39:50|183254.8|183051.4|183256.1|183051.8|183260.9|183051.9|183254.1|183051.4|11
1723437600000|2024-08-12 04:40:00|183255.3|183076.5|183207.5|183077.5|183255.3|183077.5|183205.7|183075.7|5
1723437610000|2024-08-12 04:40:10|183213.5|183083.5|183214.4|183084.4|183218|183088|183213.1|183083.1|10
1723437620000|2024-08-12 04:40:20|183213.7|183083.7|183215.3|183085.3|183215.3|183085.3|183212.3|183082.3|14
1723437630000|2024-08-12 04:40:30|183216.1|183086.1|183257.4|183053.4|183258.5|183087.2|183216.1|183053.2|10
1723437640000|2024-08-12 04:40:40|183257.5|183054.6|183257.4|183053.5|183257.5|183054.6|183257.4|183053.5|2
1723437650000|2024-08-12 04:40:50|183257.5|183054.6|183257.6|183055.2|183257.6|183055.2|183255.4|183053.4|7
1723437660000|2024-08-12 04:41:00|183257.5|183053.6|183215.8|183085.8|183257.5|183089.5|183213.7|183053.6|8
1723437670000|2024-08-12 04:41:10|183214.5|183084.5|183213.6|183083.6|183214.5|183084.5|183213|183083|3
1723437680000|2024-08-12 04:41:20|183214.7|183084.7|183255.2|183053.3|183255.2|183086.3|183214.6|183053.3|4
1723437690000|2024-08-12 04:41:30|183256.3|183053.1|183257.8|183053.6|183257.8|183053.6|183254.1|183053.1|8
1723437700000|2024-08-12 04:41:40|183257.2|183053.7|183256.5|183053.7|183261.8|183053.7|183256.3|183053|8
1723437710000|2024-08-12 04:41:50|183257.7|183048.3|183214.2|183084.2|183258.7|183084.2|183214.2|183048.1|3
1723437720000|2024-08-12 04:42:00|183249.9|183048.1|183249.4|183048.2|183250.7|183048.4|183248.6|183047.9|9
1723437730000|2024-08-12 04:42:10|183248.4|183048.4|183250.4|183046.3|183250.5|183048.4|183248.4|183046.3|4
1723437740000|2024-08-12 04:42:20|183259|183045.7|183256.9|183047|183259|183047|183256.6|183045.7|10
1723437750000|2024-08-12 04:42:30|183257.3|183046.9|183256.4|183046.9|183258.2|183047.1|183251.4|183045.3|9
1723437760000|2024-08-12 04:42:40|183257.9|183046.7|183253|183046.7|183257.9|183047.9|183251.7|183045.4|6
1723437770000|2024-08-12 04:42:50|183252.1|183046.6|183203.1|183073.1|183252.1|183078.8|183198.6|183046.6|5
1723437780000|2024-08-12 04:43:00|183203.7|183073.7|183202.4|183072.4|183203.7|183073.7|183201.1|183071.1|3
1723437790000|2024-08-12 04:43:10|183200.9|183070.9|183206.3|183076.3|183250.1|183076.3|183200.9|183039.9|12
1723437800000|2024-08-12 04:43:20|183243.7|183042|183206.7|183076.7|183243.8|183077|183206.7|183042|5
1723437810000|2024-08-12 04:43:30|183207.6|183077.6|183206.9|183076.9|183207.6|183077.6|183204.6|183074.6|10
1723437820000|2024-08-12 04:43:40|183205.7|183075.7|183198.8|183068.8|183205.9|183075.9|183198.8|183068.8|5
1723437830000|2024-08-12 04:43:50|183199.7|183069.7|183202.7|183072.7|183202.7|183072.7|183194.2|183064.2|5
1723437840000|2024-08-12 04:44:00|183203.7|183073.7|183201.2|183071.2|183203.7|183073.7|183200.8|183070.8|4
1723437850000|2024-08-12 04:44:10|183200.2|183070.2|183245|183043.9|183245|183079.3|183200.2|183043.9|8
1723437860000|2024-08-12 04:44:20|183245.6|183043.6|183251.1|183042.7|183254.5|183078.9|183208.9|183041.6|14
1723437880000|2024-08-12 04:44:40|183249.1|183037.6|183207.1|183077.1|183249.1|183077.1|183198.6|183037.6|11
1723437890000|2024-08-12 04:44:50|183203.3|183073.3|183203.8|183073.8|183208.9|183078.9|183203.3|183073.3|5
1723437900000|2024-08-12 04:45:00|183202.5|183072.5|183207.5|183077.5|183207.5|183077.5|183200.2|183070.2|3
1723437910000|2024-08-12 04:45:10|183207|183077|183204|183074|183208.1|183078.1|183204|183074|6
1723437920000|2024-08-12 04:45:20|183203.8|183073.8|183208|183078|183243.4|183078.3|183203.8|183043.2|8
1723437930000|2024-08-12 04:45:30|183207.5|183077.5|183195.7|183065.7|183207.5|183077.5|183195.7|183065.7|6
1723437940000|2024-08-12 04:45:40|183196.2|183066.2|183199.6|183069.6|183200.4|183070.4|183196|183066|10
1723437950000|2024-08-12 04:45:50|183199.4|183069.4|183200.1|183070.1|183200.1|183070.1|183199.4|183069.4|2
1723437960000|2024-08-12 04:46:00|183207.2|183077.2|183207.1|183077.1|183243|183077.2|183206.2|183036.7|10
1723437970000|2024-08-12 04:46:10|183206.1|183076.1|183248.4|183045.1|183248.8|183077.5|183206.1|183036|9
1723437980000|2024-08-12 04:46:20|183249.8|183044.9|183213.2|183083.2|183251.9|183083.2|183209|183040.9|18
1723437990000|2024-08-12 04:46:30|183212.2|183082.2|183199.4|183069.4|183213.4|183083.4|183195|183065|11
1723438000000|2024-08-12 04:46:40|183199.3|183069.3|183199.9|183069.9|183199.9|183069.9|183194.7|183064.7|4
1723438010000|2024-08-12 04:46:50|183199.2|183069.2|183206.7|183076.7|183206.7|183076.7|183199.2|183069.2|2
1723438020000|2024-08-12 04:47:00|183206.4|183076.4|183206.8|183076.8|183206.8|183076.8|183206.4|183076.4|3
1723438030000|2024-08-12 04:47:10|183206.2|183076.2|183238.4|183034.7|183238.4|183076.9|183205.7|183034.7|6
1723438040000|2024-08-12 04:47:20|183238.8|183034.5|183199.9|183069.9|183238.8|183076.7|183197.5|183034.5|21
1723438050000|2024-08-12 04:47:30|183200|183070|183200.3|183070.3|183201.7|183071.7|183199.3|183069.3|12
1723438060000|2024-08-12 04:47:40|183201.1|183071.1|183203.2|183073.2|183203.2|183073.2|183201.1|183071.1|3
1723438070000|2024-08-12 04:47:50|183209.2|183079.2|183209|183079|183209.9|183079.9|183208.8|183078.8|6
1723438080000|2024-08-12 04:48:00|183209.4|183079.4|183209.4|183079.4|183209.7|183079.7|183208.6|183078.6|11
1723438090000|2024-08-12 04:48:10|183209.9|183079.9|183210.5|183080.5|183210.5|183080.5|183209.1|183079.1|8
1723438100000|2024-08-12 04:48:20|183205|183075|183206.4|183076.4|183206.4|183076.4|183203.5|183073.5|6
1723438110000|2024-08-12 04:48:30|183205.1|183075.1|183205.7|183075.7|183206.3|183076.3|183205.1|183075.1|3
1723438120000|2024-08-12 04:48:40|183206.3|183076.3|183212.2|183082.2|183212.2|183082.2|183204.6|183074.6|8
1723438130000|2024-08-12 04:48:50|183211.6|183081.6|183211.6|183081.6|183211.6|183081.6|183211.6|183081.6|1
1723438140000|2024-08-12 04:49:00|183211.1|183081.1|183211.7|183081.7|183212|183082|183211.1|183081.1|3
1723438150000|2024-08-12 04:49:10|183212.3|183082.3|183202.9|183072.9|183214|183084|183202.9|183072.9|9
1723438160000|2024-08-12 04:49:20|183209.8|183079.8|183209.8|183079.8|183209.8|183079.8|183209.8|183079.8|1
1723438170000|2024-08-12 04:49:30|183213.9|183083.9|183213.8|183083.8|183213.9|183083.9|183209.8|183079.8|3
1723438180000|2024-08-12 04:49:40|183217|183087|183215.4|183085.4|183217|183087|183214.2|183084.2|5
1723438190000|2024-08-12 04:49:50|183215.9|183085.9|183214.5|183084.5|183216|183086|183214.5|183084.5|11
1723438200000|2024-08-12 04:50:00|183216|183086|183215.6|183085.6|183250.1|183087.5|183211|183034.5|19
1723438210000|2024-08-12 04:50:10|183214.1|183084.1|183209.9|183079.9|183215.5|183085.5|183207|183077|17
1723438220000|2024-08-12 04:50:20|183209.3|183079.3|183205.9|183075.9|183209.3|183079.3|183204.2|183074.2|8
1723438230000|2024-08-12 04:50:30|183209.7|183079.7|183213.2|183083.2|183213.2|183083.2|183205.1|183075.1|8
1723438240000|2024-08-12 04:50:40|183212.9|183082.9|183252.8|183051.2|183252.8|183087.1|183211.9|183044.2|16
1723438250000|2024-08-12 04:50:50|183251.7|183047.5|183250.4|183047.9|183252.8|183088.4|183216.6|183047.5|11
1723438260000|2024-08-12 04:51:00|183217.4|183087.4|183216|183086|183250.4|183088|183216|183047.9|4
1723438270000|2024-08-12 04:51:10|183215.1|183085.1|183215.8|183085.8|183215.8|183085.8|183215.1|183085.1|3
1723438280000|2024-08-12 04:51:20|183216.9|183086.9|183215.5|183085.5|183216.9|183086.9|183210.5|183080.5|5
1723438290000|2024-08-12 04:51:30|183210.5|183080.5|183218.4|183088.4|183255.1|183088.4|183210.5|183049.4|7
1723438300000|2024-08-12 04:51:40|183217.1|183087.1|183216.5|183086.5|183217.1|183087.1|183216.5|183086.5|2
1723438310000|2024-08-12 04:51:50|183217.1|183087.1|183216.5|183086.5|183217.1|183087.1|183216.5|183086.5|2
1723438320000|2024-08-12 04:52:00|183215.9|183085.9|183211.6|183081.6|183215.9|183085.9|183206.8|183076.8|11
1723438330000|2024-08-12 04:52:10|183208.9|183078.9|183211|183081|183216.5|183086.5|183208.9|183078.9|5
1723438340000|2024-08-12 04:52:20|183216.3|183086.3|183219.7|183089.7|183220|183090|183216.3|183086.3|5
1723438350000|2024-08-12 04:52:30|183217.7|183087.7|183094.5|182964.5|183218.3|183088.3|183094.5|182964.5|8
1723438360000|2024-08-12 04:52:40|183092.3|182962.3|183092.5|182962.5|183094.9|182964.9|183092.3|182962.3|6
1723438370000|2024-08-12 04:52:50|183094.9|182964.9|183092.8|182962.8|183094.9|182964.9|183092.8|182962.8|2
1723438390000|2024-08-12 04:53:10|183086.5|182956.5|183086.5|182956.5|183086.5|182956.5|183086.5|182956.5|1
1723438400000|2024-08-12 04:53:20|183085.5|182955.5|183089.9|182959.9|183089.9|182959.9|183085.5|182955.5|2
1723438410000|2024-08-12 04:53:30|183092.7|182962.7|183090.6|182960.6|183092.9|182962.9|183089.1|182959.1|8
1723438420000|2024-08-12 04:53:40|183089.7|182959.7|183090.3|182960.3|183090.4|182960.4|183089.4|182959.4|8
1723438430000|2024-08-12 04:53:50|183089.6|182959.6|183084.2|182954.2|183089.6|182959.6|183084.2|182954.2|3
1723438440000|2024-08-12 04:54:00|183085.5|182955.5|183080.3|182950.3|183085.5|182955.5|183080.2|182950.2|4
1723438450000|2024-08-12 04:54:10|183083.3|182953.3|183080|182950|183083.3|182953.3|183080|182950|2
1723438460000|2024-08-12 04:54:20|183084.2|182954.2|183084.2|182954.2|183084.2|182954.2|183084.2|182954.2|1
1723438480000|2024-08-12 04:54:40|183083.6|182953.6|183088.6|182958.6|183088.6|182958.6|183083.6|182953.6|2
1723438490000|2024-08-12 04:54:50|183091.1|182961.1|183086.5|182956.5|183091.1|182961.1|183086.5|182956.5|4
1723438500000|2024-08-12 04:55:00|183089.3|182959.3|183088.9|182958.9|183089.3|182959.3|183085.1|182955.1|5
1723438510000|2024-08-12 04:55:10|183085.4|182955.4|183088.6|182958.6|183089.8|182959.8|183083.2|182953.2|12
1723438520000|2024-08-12 04:55:20|183084.9|182954.9|183088.5|182958.5|183091.4|182961.4|183084.6|182954.6|11
1723438530000|2024-08-12 04:55:30|183084.5|182954.5|183083|182953|183090.9|182960.9|183081.9|182951.9|11
1723438540000|2024-08-12 04:55:40|183083.7|182953.7|183088.2|182958.2|183091|182961|183083.7|182953.7|4
1723438550000|2024-08-12 04:55:50|183083.7|182953.7|183084.7|182954.7|183089|182959|183083.7|182953.7|9
1723438560000|2024-08-12 04:56:00|183082.6|182952.6|183090|182960|183090|182960|183078.6|182948.6|5
1723438570000|2024-08-12 04:56:10|183086.2|182956.2|183088|182958|183090|182960|183085.9|182955.9|8
1723438580000|2024-08-12 04:56:20|183088.7|182958.7|183087.6|182957.6|183092|182962|183087.6|182957.6|5
1723438590000|2024-08-12 04:56:30|183088.4|182958.4|183090.1|182960.1|183091.5|182961.5|183088.4|182958.4|4
1723438600000|2024-08-12 04:56:40|183091.2|182961.2|183088.4|182958.4|183091.2|182961.2|183088.4|182958.4|2
1723438610000|2024-08-12 04:56:50|183086.2|182956.2|183088.8|182958.8|183088.8|182958.8|183083.5|182953.5|3
1723438620000|2024-08-12 04:57:00|183081.3|182951.3|183088.2|182958.2|183088.2|182958.2|183081.3|182951.3|4
1723438630000|2024-08-12 04:57:10|183087.6|182957.6|183088|182958|183088|182958|183087.6|182957.6|2
1723438640000|2024-08-12 04:57:20|183087.3|182957.3|183086.7|182956.7|183087.3|182957.3|183086.7|182956.7|2
1723438650000|2024-08-12 04:57:30|183087.3|182957.3|183099.7|182969.7|183099.7|182969.7|183087.3|182957.3|5
1723438660000|2024-08-12 04:57:40|183099.6|182969.6|183100.5|182970.5|183100.5|182970.5|183099.6|182969.6|2
1723438680000|2024-08-12 04:58:00|183100.8|182970.8|183100.8|182970.8|183100.8|182970.8|183100.8|182970.8|1
1723438690000|2024-08-12 04:58:10|183100.9|182970.9|183100.9|182970.9|183100.9|182970.9|183100.9|182970.9|1
1723438700000|2024-08-12 04:58:20|183100.3|182970.3|183100.1|182970.1|183100.3|182970.3|183100.1|182970.1|2
1723438710000|2024-08-12 04:58:30|183086.9|182956.9|183079.6|182949.6|183086.9|182956.9|183079.4|182949.4|3
1723438720000|2024-08-12 04:58:40|183080.6|182950.6|183080.6|182950.6|183080.6|182950.6|183080.6|182950.6|1
1723438730000|2024-08-12 04:58:50|183081.6|182951.6|183083.6|182953.6|183083.6|182953.6|183081.6|182951.6|2
1723438740000|2024-08-12 04:59:00|183090.8|182960.8|183089.9|182959.9|183090.8|182960.8|183089.9|182959.9|2
1723438750000|2024-08-12 04:59:10|183089.3|182959.3|183092.2|182962.2|183093.2|182963.2|183086.9|182956.9|4
1723438760000|2024-08-12 04:59:20|183093.2|182963.2|183090.7|182960.7|183093.5|182963.5|183090.5|182960.5|9
1723438770000|2024-08-12 04:59:30|183085.3|182955.3|183098|182968|183098|182968|183085.3|182955.3|4
1723438780000|2024-08-12 04:59:40|183099.8|182969.8|183099.5|182969.5|183099.8|182969.8|183099.5|182969.5|2
1723438790000|2024-08-12 04:59:50|183099.7|182969.7|183099.9|182969.9|183099.9|182969.9|183099.7|182969.7|2
1723438800000|2024-08-12 05:00:00|183097.2|182967.2|183095.2|182965.2|183097.2|182967.2|183093.8|182963.8|6
1723438810000|2024-08-12 05:00:10|183095.3|182965.3|183086|182956|183095.3|182965.3|183086|182956|3
1723438820000|2024-08-12 05:00:20|183085.4|182955.4|183085.8|182955.8|183086.4|182956.4|183085.4|182955.4|3
1723438830000|2024-08-12 05:00:30|183078.4|182948.4|183095.7|182965.7|183097.2|182967.2|183077.6|182947.6|5
1723438840000|2024-08-12 05:00:40|183093.4|182963.4|183092.6|182962.6|183093.4|182963.4|183092.6|182962.6|2
1723438850000|2024-08-12 05:00:50|183091.7|182961.7|183094.1|182964.1|183094.1|182964.1|183090.8|182960.8|8
1723438860000|2024-08-12 05:01:00|183092.4|182962.4|183086.7|182956.7|183092.4|182962.4|183086.7|182956.7|4
1723438870000|2024-08-12 05:01:10|183090.6|182960.6|183074.6|182944.6|183100.1|182970.1|183072.3|182942.3|13
1723438880000|2024-08-12 05:01:20|183070.8|182940.8|183070.9|182940.9|183074.2|182944.2|183070.3|182940.3|5
1723438890000|2024-08-12 05:01:30|183071.4|182941.4|183075.9|182945.9|183075.9|182945.9|183071.4|182941.4|2
1723438900000|2024-08-12 05:01:40|183075.4|182945.4|183075.4|182945.4|183075.4|182945.4|183075.4|182945.4|1
1723438920000|2024-08-12 05:02:00|183078.1|182948.1|183070.4|182940.4|183079.1|182949.1|183070.4|182940.4|11
1723438930000|2024-08-12 05:02:10|183073.4|182943.4|183073.2|182943.2|183073.4|182943.4|183070.2|182940.2|5
1723438940000|2024-08-12 05:02:20|183076.7|182946.7|183076.4|182946.4|183076.7|182946.7|183076.4|182946.4|2
1723438950000|2024-08-12 05:02:30|183075.6|182945.6|183079.7|182949.7|183079.7|182949.7|183072.5|182942.5|7
1723438960000|2024-08-12 05:02:40|183081.1|182951.1|183077.5|182947.5|183090.4|182960.4|183076.6|182946.6|9
1723438970000|2024-08-12 05:02:50|183077|182947|183069.8|182939.8|183079.1|182949.1|183069.8|182939.8|15
1723438980000|2024-08-12 05:03:00|183072.4|182942.4|183071.7|182941.7|183075.2|182945.2|183070.6|182940.6|11
1723438990000|2024-08-12 05:03:10|183073.2|182943.2|183071.7|182941.7|183075.3|182945.3|183071.7|182941.7|10
1723439000000|2024-08-12 05:03:20|183070.3|182940.3|183076.5|182946.5|183076.8|182946.8|183070.3|182940.3|9
1723439010000|2024-08-12 05:03:30|183075.6|182945.6|183075.4|182945.4|183076.6|182946.6|183074.5|182944.5|7
1723439020000|2024-08-12 05:03:40|183076|182946|183074.8|182944.8|183080|182950|183074.8|182944.8|8
1723439030000|2024-08-12 05:03:50|183075.6|182945.6|183073.3|182943.3|183076.9|182946.9|183071.2|182941.2|10
1723439040000|2024-08-12 05:04:00|183073|182943|183073.8|182943.8|183075.3|182945.3|183071.3|182941.3|11
1723439050000|2024-08-12 05:04:10|183074.2|182944.2|183075.8|182945.8|183085.4|182955.4|183073|182943|10
1723439060000|2024-08-12 05:04:20|183076.7|182946.7|183073.6|182943.6|183082.5|182952.5|183073.6|182943.6|10
1723439070000|2024-08-12 05:04:30|183071.5|182941.5|183066.1|182936.1|183072.8|182942.8|183066.1|182936.1|4
1723439080000|2024-08-12 05:04:40|183067.6|182937.6|183058.8|182928.8|183067.6|182937.6|183058.8|182928.8|13
1723439090000|2024-08-12 05:04:50|183058.7|182928.7|183058.9|182928.9|183059.6|182929.6|183058.7|182928.7|3
1723439100000|2024-08-12 05:05:00|183059.4|182929.4|183060.6|182930.6|183060.6|182930.6|183059.4|182929.4|3
1723439110000|2024-08-12 05:05:10|183066.4|182936.4|183060.6|182930.6|183066.4|182936.4|183060.6|182930.6|2
1723439120000|2024-08-12 05:05:20|183059|182929|183060.8|182930.8|183060.8|182930.8|183059|182929|7
1723439130000|2024-08-12 05:05:30|183059.4|182929.4|183066.5|182936.5|183066.5|182936.5|183059.4|182929.4|3
1723439140000|2024-08-12 05:05:40|183060.8|182930.8|183060.5|182930.5|183060.8|182930.8|183059.7|182929.7|4
1723439150000|2024-08-12 05:05:50|183061|182931|183060.3|182930.3|183061|182931|183060.3|182930.3|2
1723439160000|2024-08-12 05:06:00|183060.5|182930.5|183061.5|182931.5|183065.7|182935.7|183059.8|182929.8|7
1723439170000|2024-08-12 05:06:10|183059.8|182929.8|183067.3|182937.3|183069.2|182939.2|183059.8|182929.8|7
1723439190000|2024-08-12 05:06:30|183067.8|182937.8|183062.1|182932.1|183067.8|182937.8|183061|182931|4
1723439220000|2024-08-12 05:07:00|183068.5|182938.5|183064.4|182934.4|183069.2|182939.2|183064.4|182934.4|3
1723439250000|2024-08-12 05:07:30|183052.7|182922.7|183052.7|182922.7|183052.7|182922.7|183052.7|182922.7|1
1723439260000|2024-08-12 05:07:40|183045.9|182915.9|183058.9|182928.9|183060.3|182930.3|183045.9|182915.9|3
1723439270000|2024-08-12 05:07:50|183063.3|182933.3|183069.4|182939.4|183079.8|182949.8|183059.5|182929.5|15
1723439280000|2024-08-12 05:08:00|183074|182944|183080.4|182950.4|183080.4|182950.4|183068.3|182938.3|20
1723439290000|2024-08-12 05:08:10|183076.8|182946.8|183074.3|182944.3|183083.9|182953.9|183072.5|182942.5|22
1723439300000|2024-08-12 05:08:20|183078.6|182948.6|183069.3|182939.3|183078.6|182948.6|183068.4|182938.4|14
1723439310000|2024-08-12 05:08:30|183070.2|182940.2|183069.4|182939.4|183070.2|182940.2|183068.2|182938.2|6
1723439330000|2024-08-12 05:08:50|183074.3|182944.3|183074.9|182944.9|183079.7|182949.7|183072.4|182942.4|7
1723439340000|2024-08-12 05:09:00|183075.5|182945.5|183077.6|182947.6|183087.6|182957.6|183074.8|182944.8|11
1723439350000|2024-08-12 05:09:10|183076.7|182946.7|183077|182947|183083.9|182953.9|183076.7|182946.7|5
1723439360000|2024-08-12 05:09:20|183073|182943|183072.8|182942.8|183073|182943|183072.8|182942.8|2
1723439370000|2024-08-12 05:09:30|183073.9|182943.9|183075.4|182945.4|183075.4|182945.4|183073.1|182943.1|5
1723439380000|2024-08-12 05:09:40|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|183079.3|182949.3|1
1723439400000|2024-08-12 05:10:00|183079.4|182949.4|183079.6|182949.6|183079.9|182949.9|183079.4|182949.4|3
1723439410000|2024-08-12 05:10:10|183077|182947|183050.1|182960.1|183077|182960.1|183050.1|182947|2
1723439420000|2024-08-12 05:10:20|183049.1|182959.1|183047.7|182957.7|183053.6|182963.6|183047.7|182957.7|5
1723439430000|2024-08-12 05:10:30|183052.3|182962.3|183075.8|182945.8|183077.4|182962.3|183052.3|182945.8|4
1723439440000|2024-08-12 05:10:40|183083.1|182953.1|183088.2|182958.2|183095.4|182965.4|183083.1|182953.1|14
1723439450000|2024-08-12 05:10:50|183085.4|182955.4|183080.8|182950.8|183085.4|182955.4|183080.8|182950.8|5
1723439470000|2024-08-12 05:11:10|183081.4|182951.4|183084.1|182954.1|183094|182964|183076.1|182946.1|12
1723439480000|2024-08-12 05:11:20|183082.4|182952.4|183075.7|182945.7|183082.4|182952.4|183075.7|182945.7|4
1723439490000|2024-08-12 05:11:30|183075.4|182945.4|183078.6|182948.6|183078.6|182948.6|183075.4|182945.4|2
1723439520000|2024-08-12 05:12:00|183075.5|182945.5|183047.5|182957.5|183075.5|182957.5|183047.5|182945.5|2
1723439540000|2024-08-12 05:12:20|183046.9|182956.9|183047.4|182957.4|183047.4|182957.4|183046.9|182956.9|2
1723439550000|2024-08-12 05:12:30|183051.2|182961.2|183083.3|182953.3|183084.5|182961.2|183051.2|182939.4|9
1723439560000|2024-08-12 05:12:40|183078.8|182948.8|183080.7|182950.7|183083.1|182953.1|183078.3|182948.3|8
1723439570000|2024-08-12 05:12:50|183078.5|182948.5|183079.8|182949.8|183079.8|182949.8|183078.5|182948.5|2
1723439580000|2024-08-12 05:13:00|183066.9|182936.9|183089.5|182959.5|183089.5|182959.5|183065.1|182935.1|7
1723439590000|2024-08-12 05:13:10|183080.3|182950.3|183074|182944|183080.3|182950.3|183074|182944|3
1723439600000|2024-08-12 05:13:20|183075.6|182945.6|183071.5|182941.5|183076.4|182946.4|183071.5|182941.5|5
1723439610000|2024-08-12 05:13:30|183076.5|182946.5|183076.5|182946.5|183076.5|182946.5|183076.5|182946.5|1
1723439630000|2024-08-12 05:13:50|183079.4|182949.4|183079.4|182949.4|183079.4|182949.4|183079.4|182949.4|1
1723439640000|2024-08-12 05:14:00|183076.4|182946.4|183049.1|182959.1|183077.2|182959.1|183049.1|182944.6|6
1723439650000|2024-08-12 05:14:10|183042.7|182952.7|183081.2|182951.2|183081.4|182956.6|183042.7|182945.4|17
1723439660000|2024-08-12 05:14:20|183078.2|182948.2|183085.3|182955.3|183085.3|182955.3|183078.2|182948.2|24
1723439670000|2024-08-12 05:14:30|183085|182955|183081.3|182951.3|183086|182956|183080.4|182950.4|17
1723439680000|2024-08-12 05:14:40|183083.9|182953.9|183080.5|182950.5|183085.6|182955.6|183080.5|182950.5|11
1723439690000|2024-08-12 05:14:50|183083.1|182953.1|183077.4|182947.4|183083.1|182953.1|183077.4|182947.4|3
1723439700000|2024-08-12 05:15:00|183078.6|182948.6|183078|182948|183078.6|182948.6|183078|182948|2
1723439710000|2024-08-12 05:15:10|183072.3|182942.3|183077.9|182947.9|183078.9|182948.9|183071.7|182941.7|8
1723439720000|2024-08-12 05:15:20|183078.2|182948.2|183075.2|182945.2|183078.2|182948.2|183074.2|182944.2|5
1723439730000|2024-08-12 05:15:30|183077.5|182947.5|183077.8|182947.8|183080.1|182950.1|183074.7|182944.7|4
1723439740000|2024-08-12 05:15:40|183080.1|182950.1|183074.2|182944.2|183081|182951|183073.7|182943.7|22
1723439750000|2024-08-12 05:15:50|183071.8|182941.8|183075.9|182945.9|183075.9|182945.9|183071.8|182941.8|2
1723439760000|2024-08-12 05:16:00|183074.4|182944.4|183076.9|182946.9|183080.2|182950.2|183074.3|182944.3|12
1723439770000|2024-08-12 05:16:10|183080.2|182950.2|183080.2|182950.2|183080.2|182950.2|183080.2|182950.2|1
1723439790000|2024-08-12 05:16:30|183079.8|182949.8|183079.3|182949.3|183079.8|182949.8|183075.2|182945.2|4
1723439800000|2024-08-12 05:16:40|183075.8|182945.8|183080|182950|183085.5|182955.5|183075.8|182945.8|6
1723439810000|2024-08-12 05:16:50|183080.9|182950.9|183075.6|182945.6|183081.1|182951.1|183075.6|182945.6|12
1723439820000|2024-08-12 05:17:00|183076.5|182946.5|183078.8|182948.8|183081.3|182951.3|183074.6|182944.6|15
1723439830000|2024-08-12 05:17:10|183079.8|182949.8|183080.3|182950.3|183084.7|182954.7|183079.6|182949.6|13
1723439840000|2024-08-12 05:17:20|183079.5|182949.5|183083.7|182953.7|183084|182954|183079.5|182949.5|7
1723439850000|2024-08-12 05:17:30|183084.6|182954.6|183080.7|182950.7|183084.6|182954.6|183080.7|182950.7|6
1723439860000|2024-08-12 05:17:40|183074.1|182944.1|183071.9|182941.9|183080.3|182950.3|183071|182941|7
1723439870000|2024-08-12 05:17:50|183070.8|182940.8|183067.5|182937.5|183070.8|182940.8|183064.1|182934.1|5
1723439880000|2024-08-12 05:18:00|183065.2|182935.2|183069.6|182939.6|183069.6|182939.6|183065.2|182935.2|2
1723439890000|2024-08-12 05:18:10|183067|182937|183067|182937|183067|182937|183067|182937|1
1723439900000|2024-08-12 05:18:20|183066.3|182936.3|183038.4|182948.4|183066.3|182948.4|183038.4|182936.3|2
1723439910000|2024-08-12 05:18:30|183035.8|182945.8|183065.7|182935.7|183065.7|182947.5|183035.8|182935.7|3
1723439920000|2024-08-12 05:18:40|183065.8|182935.8|183070.7|182940.7|183070.7|182940.7|183065.8|182935.8|2
1723439940000|2024-08-12 05:19:00|183070|182940|183066.4|182936.4|183070.7|182940.7|183066.4|182936.4|4
1723439950000|2024-08-12 05:19:10|183067.4|182937.4|183036.6|182946.6|183067.4|182946.6|183033.9|182934.3|5
1723439960000|2024-08-12 05:19:20|183033.1|182943.1|183032.4|182942.4|183033.1|182943.1|183028.3|182938.3|3
1723439970000|2024-08-12 05:19:30|183027.3|182937.3|183069.3|182939.3|183069.3|182946|183027.3|182934.7|11
1723439980000|2024-08-12 05:19:40|183067.8|182937.8|183067.9|182937.9|183069.4|182939.4|183065.6|182935.6|8
1723439990000|2024-08-12 05:19:50|183069.8|182939.8|183065.5|182935.5|183069.8|182939.8|183065.1|182935.1|9
1723440000000|2024-08-12 05:20:00|183069.1|182939.1|183059.7|182929.7|183069.1|182939.1|183059.7|182929.7|5
1723440010000|2024-08-12 05:20:10|183063.4|182933.4|183062.6|182932.6|183063.4|182933.4|183059.7|182929.7|6
1723440020000|2024-08-12 05:20:20|183059.1|182929.1|183061|182931|183062.7|182932.7|183059.1|182929.1|3
1723440030000|2024-08-12 05:20:30|183059.6|182929.6|183069.4|182939.4|183069.4|182939.4|183059.6|182929.6|5
1723440040000|2024-08-12 05:20:40|183069.7|182939.7|183069.3|182939.3|183069.7|182939.7|183067.3|182937.3|3
1723440050000|2024-08-12 05:20:50|183068.5|182938.5|183069.5|182939.5|183069.5|182939.5|183068.5|182938.5|2
1723440060000|2024-08-12 05:21:00|183064.7|182934.7|183062.4|182932.4|183064.7|182934.7|183054.3|182924.3|5
1723440070000|2024-08-12 05:21:10|183066.3|182936.3|183073.6|182943.6|183075.9|182945.9|183066.3|182936.3|12
1723440080000|2024-08-12 05:21:20|183072.5|182942.5|183075.6|182945.6|183076.7|182946.7|183070.8|182940.8|9
1723440090000|2024-08-12 05:21:30|183074.9|182944.9|183074.8|182944.8|183074.9|182944.9|183073.6|182943.6|5
1723440100000|2024-08-12 05:21:40|183073.4|182943.4|183074.2|182944.2|183074.2|182944.2|183073.4|182943.4|2
1723440110000|2024-08-12 05:21:50|183073.5|182943.5|183069.3|182939.3|183073.7|182943.7|183068.3|182938.3|8
1723440120000|2024-08-12 05:22:00|183068.2|182938.2|183069.2|182939.2|183069.2|182939.2|183068.2|182938.2|2
1723440130000|2024-08-12 05:22:10|183041.3|182951.3|183071|182941|183072.6|182953.4|183041.3|182940.5|8
1723440140000|2024-08-12 05:22:20|183070.4|182940.4|183075.7|182945.7|183075.7|182945.7|183070.4|182940.4|4
1723440150000|2024-08-12 05:22:30|183075|182945|183088.4|182958.4|183088.8|182958.8|183075|182945|14
1723440160000|2024-08-12 05:22:40|183086.2|182956.2|183085.9|182955.9|183087.1|182957.1|183085.4|182955.4|7
1723440170000|2024-08-12 05:22:50|183084.7|182954.7|183084.7|182954.7|183085.7|182955.7|183084.7|182954.7|3
1723440180000|2024-08-12 05:23:00|183085.7|182955.7|183056.8|182966.8|183085.7|182966.8|183056.8|182955.7|2
1723440190000|2024-08-12 05:23:10|183057.7|182967.7|183084.9|182954.9|183084.9|182967.7|183057.7|182954.9|2
1723440200000|2024-08-12 05:23:20|183084.2|182954.2|183082.9|182952.9|183084.2|182954.2|183082.9|182952.9|2
1723440210000|2024-08-12 05:23:30|183088.1|182958.1|183088.1|182958.1|183088.1|182958.1|183088.1|182958.1|1
1723440220000|2024-08-12 05:23:40|183088.7|182958.7|183085.2|182955.2|183088.7|182958.7|183085.2|182955.2|2
1723440230000|2024-08-12 05:23:50|183086.3|182956.3|183083.5|182953.5|183086.3|182956.3|183083.5|182953.5|3
1723440240000|2024-08-12 05:24:00|183086.9|182956.9|183087|182957|183088.4|182958.4|183086.9|182956.9|3
1723440250000|2024-08-12 05:24:10|183088.2|182958.2|183092.9|182962.9|183092.9|182962.9|183088.2|182958.2|5
1723440260000|2024-08-12 05:24:20|183092.2|182962.2|183093.1|182963.1|183093.1|182963.1|183091.7|182961.7|3
1723440270000|2024-08-12 05:24:30|183089.6|182959.6|183093|182963|183093|182963|183089.5|182959.5|7
1723440280000|2024-08-12 05:24:40|183090.2|182960.2|183090.2|182960.2|183090.2|182960.2|183090.2|182960.2|1
1723440290000|2024-08-12 05:24:50|183088.6|182958.6|183088.6|182958.6|183088.6|182958.6|183088.6|182958.6|1
1723440300000|2024-08-12 05:25:00|183090.2|182960.2|183090.2|182960.2|183091.2|182961.2|183087.3|182957.3|8
1723440310000|2024-08-12 05:25:10|183091.2|182961.2|183086.6|182956.6|183091.3|182961.3|183085.4|182955.4|14
1723440320000|2024-08-12 05:25:20|183087.8|182957.8|183086.7|182956.7|183088.1|182958.1|183085.2|182955.2|11
1723440330000|2024-08-12 05:25:30|183087.7|182957.7|183082.9|182952.9|183088.1|182958.1|183082.8|182952.8|11
1723440340000|2024-08-12 05:25:40|183081.6|182951.6|183079.1|182949.1|183083|182953|183078.5|182948.5|17
1723440360000|2024-08-12 05:26:00|183076.8|182946.8|183079.8|182949.8|183079.8|182949.8|183076.8|182946.8|5
1723440380000|2024-08-12 05:26:20|183081.6|182951.6|183082|182952|183084.2|182954.2|183081.6|182951.6|3
1723440390000|2024-08-12 05:26:30|183083.7|182953.7|183080.6|182950.6|183083.9|182953.9|183078.8|182948.8|12
1723440400000|2024-08-12 05:26:40|183080.8|182950.8|183082|182952|183083.4|182953.4|183078.8|182948.8|11
1723440410000|2024-08-12 05:26:50|183080.7|182950.7|183071.2|182941.2|183085.2|182955.2|183062.9|182932.9|12
1723440420000|2024-08-12 05:27:00|183071.5|182941.5|183071.2|182941.2|183071.6|182941.6|183071.2|182941.2|5
1723440430000|2024-08-12 05:27:10|183070.8|182940.8|183072|182942|183072|182942|183070.8|182940.8|2
1723440440000|2024-08-12 05:27:20|183072.6|182942.6|183072.5|182942.5|183072.6|182943.9|183033.9|182933.9|7
1723440450000|2024-08-12 05:27:30|183067.3|182937.3|183065.7|182935.7|183069.5|182939.5|183065.7|182935.7|3
1723440460000|2024-08-12 05:27:40|183065|182935|183066.8|182936.8|183066.8|182936.8|183065|182935|2
1723440470000|2024-08-12 05:27:50|183071.9|182941.9|183071.9|182941.9|183071.9|182941.9|183071.9|182941.9|1
1723440480000|2024-08-12 05:28:00|183070.3|182940.3|183066.4|182936.4|183070.3|182940.3|183066.4|182936.4|2
1723440490000|2024-08-12 05:28:10|183067.7|182937.7|183067.7|182937.7|183067.7|182937.7|183067.7|182937.7|1
1723440500000|2024-08-12 05:28:20|183037.9|182947.9|183038|182948|183038|182948|183035.5|182945.5|3
1723440510000|2024-08-12 05:28:30|183066|182936|183066.1|182936.1|183066.1|182936.1|183066|182936|2
1723440520000|2024-08-12 05:28:40|183071.2|182941.2|183071.2|182941.2|183071.2|182941.2|183071.2|182941.2|1
1723440530000|2024-08-12 05:28:50|183071.9|182941.9|183071|182941|183071.9|182941.9|183071|182941|4
1723440540000|2024-08-12 05:29:00|183071.8|182941.8|183068.4|182938.4|183071.8|182941.8|183068.4|182938.4|2
1723440560000|2024-08-12 05:29:20|183038|182948|183038|182948|183038|182948|183038|182948|1
1723440570000|2024-08-12 05:29:30|183034.4|182944.4|183063.6|182933.6|183063.6|182944.4|183034.4|182933.6|2
1723440580000|2024-08-12 05:29:40|183069.5|182939.5|183071.6|182941.6|183071.6|182941.6|183069.5|182939.5|3
1723440590000|2024-08-12 05:29:50|183071.4|182941.4|183071.4|182941.4|183071.4|182941.4|183071.4|182941.4|1
1723440600000|2024-08-12 05:30:00|183070.3|182940.3|183067.7|182937.7|183071.3|182941.3|183064.1|182934.1|11
1723440610000|2024-08-12 05:30:10|183069|182939|183067.2|182937.2|183070.7|182940.7|183067.2|182937.2|3
1723440620000|2024-08-12 05:30:20|183068.3|182938.3|183068.3|182938.3|183068.3|182938.3|183068.3|182938.3|1
1723440630000|2024-08-12 05:30:30|183066.3|182936.3|183071.2|182941.2|183071.2|182941.2|183065.1|182935.1|4
1723440640000|2024-08-12 05:30:40|183070.4|182940.4|183069.4|182939.4|183070.4|182940.4|183069.4|182939.4|3
1723440660000|2024-08-12 05:31:00|183033.8|182943.8|183033.8|182943.8|183033.8|182943.8|183033.8|182943.8|1
1723440670000|2024-08-12 05:31:10|183037.2|182947.2|183037.1|182947.1|183039.1|182949.1|183037.1|182947.1|3
1723440680000|2024-08-12 05:31:20|183035.7|182945.7|183062.9|182932.9|183062.9|182945.7|183035.7|182932.4|3
1723440690000|2024-08-12 05:31:30|183063.5|182933.5|183087.4|182957.4|183091.5|182961.5|183063|182933|16
1723440700000|2024-08-12 05:31:40|183085.9|182955.9|183089.7|182959.7|183089.9|182959.9|183071.6|182941.6|14
1723440710000|2024-08-12 05:31:50|183087|182957|183085.4|182955.4|183087.2|182957.2|183085.2|182955.2|7
1723440720000|2024-08-12 05:32:00|183086.3|182956.3|183094.3|182964.3|183094.3|182964.3|183084.4|182954.4|10
1723440730000|2024-08-12 05:32:10|183091.6|182961.6|183088|182958|183098.1|182968.1|183085.1|182955.1|12
1723440740000|2024-08-12 05:32:20|183085.2|182955.2|183087.7|182957.7|183090.7|182960.7|183085.2|182955.2|8
1723440760000|2024-08-12 05:32:40|183084.2|182954.2|183084.2|182954.2|183084.2|182954.2|183084.2|182954.2|1
1723440780000|2024-08-12 05:33:00|183085.6|182955.6|183058.6|182968.6|183085.6|182968.6|183058.6|182955.6|2
1723440790000|2024-08-12 05:33:10|183066.1|182976.1|183091.2|182961.2|183092.2|182979.7|183066.1|182961.2|4
1723440800000|2024-08-12 05:33:20|183088.9|182958.9|183088.8|182958.8|183092.1|182962.1|183088.2|182958.2|10
1723440820000|2024-08-12 05:33:40|183089.7|182959.7|183090.2|182960.2|183090.2|182960.2|183087.9|182957.9|4
1723440830000|2024-08-12 05:33:50|183085.9|182955.9|183133.2|183003.2|183133.2|183003.2|183085.9|182955.9|5
1723440840000|2024-08-12 05:34:00|183134.3|183004.3|183144.9|183014.9|183154.8|183024.8|183130.2|183000.2|28
1723440850000|2024-08-12 05:34:10|183147.4|183017.4|183147|183017|183152.2|183022.2|183144.6|183014.6|14
1723440860000|2024-08-12 05:34:20|183150|183020|183149.7|183019.7|183152.5|183022.5|183144.8|183014.8|19
1723440870000|2024-08-12 05:34:30|183148.8|183018.8|183142.5|183012.5|183149.4|183019.4|183142.5|183012.5|9
1723440880000|2024-08-12 05:34:40|183142.4|183012.4|183142.4|183012.4|183142.4|183012.4|183142.4|183012.4|1
1723440890000|2024-08-12 05:34:50|183141.9|183011.9|183145.4|183015.4|183145.4|183015.4|183133|183003|7
1723440920000|2024-08-12 05:35:20|183147|183017|183140.3|183010.3|183147.6|183017.6|183140.3|183010.3|16
1723440930000|2024-08-12 05:35:30|183136.4|183006.4|183138.6|183008.6|183140.8|183010.8|183136.4|183006.4|8
1723440940000|2024-08-12 05:35:40|183137.2|183007.2|183136.6|183006.6|183137.2|183007.2|183136.6|183006.6|2
1723440950000|2024-08-12 05:35:50|183141.2|183011.2|183141.9|183011.9|183141.9|183011.9|183141.2|183011.2|2
1723440980000|2024-08-12 05:36:20|183142|183012|183137.5|183007.5|183142|183012|183137.5|183007.5|2
1723440990000|2024-08-12 05:36:30|183136.7|183006.7|183136.7|183006.7|183136.7|183006.7|183136.7|183006.7|1
1723441000000|2024-08-12 05:36:40|183109.1|183019.1|183117.2|183027.2|183118.3|183028.3|183107.7|183017.7|5
1723441010000|2024-08-12 05:36:50|183115.6|183025.6|183140.4|183010.4|183141.4|183025.6|183115.6|183008|10
1723441020000|2024-08-12 05:37:00|183140.6|183010.6|183140.9|183010.9|183140.9|183010.9|183139.7|183009.7|3
1723441030000|2024-08-12 05:37:10|183138.5|183008.5|183135.3|183005.3|183140.5|183010.5|183135.3|183005.3|10
1723441040000|2024-08-12 05:37:20|183132.6|183002.6|183131.8|183001.8|183134.2|183004.2|183131.8|183001.8|6
1723441050000|2024-08-12 05:37:30|183136.5|183006.5|183127.7|182997.7|183136.7|183006.7|183126.5|182996.5|7
1723441060000|2024-08-12 05:37:40|183136.2|183006.2|183134.5|183004.5|183136.2|183006.2|183134.5|183004.5|2
1723441070000|2024-08-12 05:37:50|183136.5|183006.5|183136.5|183006.5|183136.5|183006.5|183132.9|183002.9|7
1723441080000|2024-08-12 05:38:00|183134.6|183004.6|183140.9|183010.9|183140.9|183010.9|183133.9|183003.9|8
1723441090000|2024-08-12 05:38:10|183136.7|183006.7|183127.6|182997.6|183136.7|183006.7|183127.6|182997.6|5
1723441100000|2024-08-12 05:38:20|183128|182998|183124.8|182994.8|183128|182998|183122.7|182992.7|7
1723441110000|2024-08-12 05:38:30|183122.5|182992.5|183122.6|182992.6|183122.6|182992.6|183122.5|182992.5|2
1723441120000|2024-08-12 05:38:40|183125|182995|183107.1|182977.1|183125|182995|183107.1|182977.1|5
1723441130000|2024-08-12 05:38:50|183111.9|182981.9|183105.7|182975.7|183113.9|182983.9|183105.7|182975.7|9
1723441140000|2024-08-12 05:39:00|183114.6|182984.6|183114.4|182984.4|183119.5|182989.5|183111.9|182981.9|13
1723441150000|2024-08-12 05:39:10|183122.2|182992.2|183121.6|182991.6|183123.9|182993.9|183116.2|182986.2|8
1723441160000|2024-08-12 05:39:20|183121.1|182991.1|183121.9|182991.9|183121.9|182991.9|183121.1|182991.1|3
1723441170000|2024-08-12 05:39:30|183121.7|182991.7|183123.9|182993.9|183123.9|182993.9|183121.7|182991.7|3
1723441180000|2024-08-12 05:39:40|183124.2|182994.2|183118.8|182988.8|183127.7|182997.7|183118.8|182988.8|8
1723441190000|2024-08-12 05:39:50|183121.1|182991.1|183115.1|182985.1|183122.2|182992.2|183114.8|182984.8|9
1723441200000|2024-08-12 05:40:00|183116.1|182986.1|183116.1|182986.1|183116.1|182986.1|183116.1|182986.1|1
1723441210000|2024-08-12 05:40:10|183115.1|182985.1|183122.4|182992.4|183122.4|182992.4|183112.7|182982.7|10
1723441220000|2024-08-12 05:40:20|183120.8|182990.8|183119.1|182989.1|183120.8|182990.8|183117.8|182987.8|4
1723441230000|2024-08-12 05:40:30|183118|182988|183118.2|182988.2|183118.2|182988.2|183118|182988|2
1723441240000|2024-08-12 05:40:40|183109.3|182979.3|183121.2|182991.2|183126|182996|183109.3|182979.3|5
1723441250000|2024-08-12 05:40:50|183119.9|182989.9|183118.7|182988.7|183119.9|182989.9|183118.7|182988.7|2
1723441260000|2024-08-12 05:41:00|183118.8|182988.8|183118.8|182988.8|183118.8|182988.8|183118.8|182988.8|1
1723441270000|2024-08-12 05:41:10|183125.1|182995.1|183127.6|182997.6|183129.4|182999.4|183125.1|182995.1|12
1723441280000|2024-08-12 05:41:20|183127.1|182997.1|183121.2|182991.2|183128.3|182998.3|183121.2|182991.2|6
1723441290000|2024-08-12 05:41:30|183120.2|182990.2|183120.6|182990.6|183121.5|182991.5|183120.2|182990.2|3
1723441300000|2024-08-12 05:41:40|183113.2|182983.2|183113.6|182983.6|183115.5|182985.5|183113.2|182983.2|4
1723441310000|2024-08-12 05:41:50|183114.1|182984.1|183129.4|182999.4|183129.4|182999.4|183114.1|182984.1|12
1723441320000|2024-08-12 05:42:00|183126.9|182996.9|183125.9|182995.9|183142.6|183012.6|183124.3|182994.3|19
1723441330000|2024-08-12 05:42:10|183124.9|182994.9|183125.2|182995.2|183125.2|182995.2|183124.9|182994.9|2
1723441340000|2024-08-12 05:42:20|183123.9|182993.9|183123.9|182993.9|183123.9|182993.9|183123.9|182993.9|1
1723441350000|2024-08-12 05:42:30|183124.7|182994.7|183119.3|182989.3|183125.7|182995.7|183118.2|182988.2|8
1723441380000|2024-08-12 05:43:00|183125.4|182995.4|183125.4|182995.4|183125.4|182995.4|183121.5|182991.5|3
1723441390000|2024-08-12 05:43:10|183126.1|182996.1|183126.6|182996.6|183127.1|182997.1|183126.1|182996.1|3
1723441400000|2024-08-12 05:43:20|183125.9|182995.9|183124|182994|183125.9|182995.9|183124|182994|3
1723441410000|2024-08-12 05:43:30|183087.6|182997.6|183087.6|182997.6|183087.6|182997.6|183087.6|182997.6|1
1723441420000|2024-08-12 05:43:40|183113.4|182983.4|183116.4|182986.4|183118.2|182988.2|183113.4|182983.4|5
1723441430000|2024-08-12 05:43:50|183117.7|182987.7|183136.5|183006.5|183136.5|183006.5|183117.7|182987.7|14
1723441440000|2024-08-12 05:44:00|183134.2|183004.2|183134.4|183004.4|183142.5|183012.5|183134.2|183004.2|7
1723441450000|2024-08-12 05:44:10|183137|183007|183126.5|182996.5|183137|183007|183124.1|182994.1|10
1723441460000|2024-08-12 05:44:20|183128.7|182998.7|183125.3|182995.3|183131.6|183001.6|183123.5|182993.5|15
1723441470000|2024-08-12 05:44:30|183119.2|182989.2|183119.2|182989.2|183119.2|182989.2|183119.2|182989.2|1
1723441480000|2024-08-12 05:44:40|183121.2|182991.2|183121.2|182991.2|183121.2|182991.2|183121.2|182991.2|1
1723441490000|2024-08-12 05:44:50|183120.8|182990.8|183122.1|182992.1|183126.6|182996.6|183120.8|182990.8|3
1723441500000|2024-08-12 05:45:00|183122.4|182992.4|183125.6|182995.6|183126.8|182996.8|183122.4|182992.4|3
1723441520000|2024-08-12 05:45:20|183119.5|182989.5|183118.1|182988.1|183123.3|182993.3|183118.1|182988.1|6
1723441530000|2024-08-12 05:45:30|183118|182988|183097.1|183007.1|183124.7|183009|183097.1|182988|6
1723441540000|2024-08-12 05:45:40|183095.6|183005.6|183121.8|182991.8|183121.8|183005.7|183089.8|182991.8|9
1723441550000|2024-08-12 05:45:50|183124.2|182994.2|183122.1|182992.1|183124.4|182994.4|183122.1|182992.1|4
1723441560000|2024-08-12 05:46:00|183126.6|182996.6|183132.4|183002.4|183132.4|183002.4|183126.6|182996.6|6
1723441570000|2024-08-12 05:46:10|183131.4|183001.4|183129.8|182999.8|183131.8|183001.8|183129.5|182999.5|5
1723441580000|2024-08-12 05:46:20|183125.7|182995.7|183149.2|183019.2|183152.4|183022.4|183125.7|182995.7|23
1723441590000|2024-08-12 05:46:30|183146.9|183016.9|183156.1|183026.1|183156.1|183026.1|183136.3|183006.3|23
1723441600000|2024-08-12 05:46:40|183152.7|183022.7|183152.2|183022.2|183152.7|183022.7|183136.9|183006.9|25
1723441610000|2024-08-12 05:46:50|183152.9|183022.9|183137.6|183007.6|183153.2|183023.2|183137.6|183007.6|17
1723441620000|2024-08-12 05:47:00|183140.5|183010.5|183135.3|183005.3|183140.5|183010.5|183135.3|183005.3|4
1723441630000|2024-08-12 05:47:10|183134.4|183004.4|183141.4|183011.4|183141.4|183011.4|183133.9|183003.9|5
1723441640000|2024-08-12 05:47:20|183141.5|183011.5|183141.5|183011.5|183141.5|183011.5|183141.5|183011.5|1
1723441650000|2024-08-12 05:47:30|183141|183011|183141|183011|183141|183011|183130.9|183000.9|8
1723441660000|2024-08-12 05:47:40|183142.2|183012.2|183126|182996|183142.2|183012.2|183125.6|182995.6|17
1723441670000|2024-08-12 05:47:50|183120.8|182990.8|183127.2|182997.2|183127.2|182997.2|183118.7|182988.7|15
1723441680000|2024-08-12 05:48:00|183125.9|182995.9|183124.9|182994.9|183127.5|182997.5|183124.9|182994.9|8
1723441690000|2024-08-12 05:48:10|183123.5|182993.5|183116.3|182986.3|183124.7|182994.7|183115|182985|8
1723441700000|2024-08-12 05:48:20|183117.6|182987.6|183119.2|182989.2|183119.2|182989.2|183116.5|182986.5|5
1723441710000|2024-08-12 05:48:30|183117.9|182987.9|183138.1|183008.1|183140.1|183010.1|183117.9|182987.9|11
1723441720000|2024-08-12 05:48:40|183130.5|183000.5|183129|182999|183136.5|183006.5|183129|182999|7
1723441730000|2024-08-12 05:48:50|183131.6|183001.6|183135.8|183005.8|183135.8|183005.8|183126.3|182996.3|10
1723441740000|2024-08-12 05:49:00|183127.9|182997.9|183133.9|183003.9|183135.2|183005.2|183127.4|182997.4|11
1723441750000|2024-08-12 05:49:10|183134.8|183004.8|183137.3|183007.3|183144.3|183026.2|183105.9|182993|20
1723441760000|2024-08-12 05:49:20|183145.4|183015.4|183144|183014|183151.5|183021.5|183135.8|183005.8|22
1723441770000|2024-08-12 05:49:30|183141|183011|183147.8|183017.8|183153.4|183023.4|183136.8|183006.8|17
1723441780000|2024-08-12 05:49:40|183139.2|183009.2|183131.1|183041.1|183152.6|183044.9|183131.1|183006.6|12
1723441790000|2024-08-12 05:49:50|183142.6|183012.6|183122.6|183032.6|183142.6|183046.5|183108|183003.9|22
1723441800000|2024-08-12 05:50:00|183130.6|183040.6|183142.1|183012.1|183142.1|183043.4|183126.3|183012.1|10
1723441810000|2024-08-12 05:50:10|183142.6|183012.6|183168.1|183038.1|183168.1|183038.1|183133.3|183003.3|13
1723441820000|2024-08-12 05:50:20|183174.4|183044.4|183155.5|183025.5|183182.7|183052.7|183146.2|183016.2|23
1723441830000|2024-08-12 05:50:30|183150.1|183020.1|183164.8|183034.8|183169.3|183039.3|183150.1|183020.1|27
1723441840000|2024-08-12 05:50:40|183164.3|183034.3|183146|183016|183181.7|183051.7|183146|183016|22
1723441850000|2024-08-12 05:50:50|183145.3|183015.3|183158.8|183028.8|183178.9|183048.9|183145.3|183015.3|33
1723441860000|2024-08-12 05:51:00|183156.2|183026.2|183156.9|183026.9|183170.1|183040.1|183147.1|183017.1|21
1723441870000|2024-08-12 05:51:10|183156.4|183026.4|183155.5|183025.5|183161.3|183031.3|183144.9|183014.9|22
1723441880000|2024-08-12 05:51:20|183153.2|183023.2|183161.7|183031.7|183162.6|183032.6|183151.8|183021.8|22
1723441890000|2024-08-12 05:51:30|183165|183035|183160.1|183030.1|183170.9|183040.9|183155.3|183025.3|21
1723441900000|2024-08-12 05:51:40|183164|183034|183157.8|183027.8|183164.6|183034.6|183152|183022|28
1723441910000|2024-08-12 05:51:50|183156.9|183026.9|183172.1|183042.1|183173.1|183043.1|183155|183025|23
1723441920000|2024-08-12 05:52:00|183180|183050|183155.2|183025.2|183180.5|183050.5|183150.8|183020.8|25
1723441930000|2024-08-12 05:52:10|183156.1|183026.1|183156.5|183026.5|183158.1|183028.1|183149.8|183019.8|9
1723441950000|2024-08-12 05:52:30|183161|183031|183165.9|183035.9|183167.4|183037.4|183159.3|183029.3|7
1723441960000|2024-08-12 05:52:40|183179.5|183049.5|183178|183048|183179.5|183049.5|183178|183048|2
1723441970000|2024-08-12 05:52:50|183182.6|183052.6|183179.8|183049.8|183191.9|183061.9|183173.7|183043.7|11
1723441980000|2024-08-12 05:53:00|183177.5|183047.5|183158|183028|183178.6|183048.6|183148.8|183018.8|15
1723441990000|2024-08-12 05:53:10|183158.7|183028.7|183156.4|183026.4|183158.7|183028.7|183156.4|183026.4|3
1723442000000|2024-08-12 05:53:20|183151.8|183021.8|183151.1|183021.1|183151.8|183021.8|183151.1|183021.1|2
1723442010000|2024-08-12 05:53:30|183152.9|183022.9|183154.8|183024.8|183154.8|183024.8|183150.7|183020.7|4
1723442020000|2024-08-12 05:53:40|183153.7|183023.7|183154.3|183024.3|183156.9|183026.9|183150.7|183020.7|11
1723442030000|2024-08-12 05:53:50|183155.1|183025.1|183144.2|183014.2|183155.1|183046.2|183113.1|183009.3|14
1723442040000|2024-08-12 05:54:00|183146.2|183016.2|183138.7|183008.7|183146.2|183016.2|183135.3|183005.3|5
1723442050000|2024-08-12 05:54:10|183138.6|183008.6|183114.4|182984.4|183140.3|183010.3|183114.4|182984.4|16
1723442060000|2024-08-12 05:54:20|183115.5|182985.5|183129.9|182999.9|183132.6|183002.6|183115.5|182985.5|15
1723442070000|2024-08-12 05:54:30|183132.3|183002.3|183138.7|183008.7|183151|183021|183132.3|183002.3|15
1723442080000|2024-08-12 05:54:40|183147|183017|183134|183004|183158.6|183028.6|183134|183004|14
1723442090000|2024-08-12 05:54:50|183132.4|183002.4|183132.2|183002.2|183138.4|183008.4|183131.1|183001.1|8
1723442100000|2024-08-12 05:55:00|183131.3|183001.3|183124.1|182994.1|183133.5|183003.5|183121.3|182991.3|21
1723442110000|2024-08-12 05:55:10|183117.6|182987.6|183118|182988|183118.9|182988.9|183113.1|182983.1|9
1723442120000|2024-08-12 05:55:20|183116.6|182986.6|183118.2|182988.2|183121.7|182991.7|183113.1|182983.1|11
1723442130000|2024-08-12 05:55:30|183121.9|182991.9|183133.5|183003.5|183135.8|183005.8|183118.5|182988.5|18
1723442140000|2024-08-12 05:55:40|183130.6|183000.6|183128.3|182998.3|183133.2|183003.2|183128.3|182998.3|6
1723442150000|2024-08-12 05:55:50|183124.1|182994.1|183124.8|182994.8|183128.2|182998.2|183123.8|182993.8|8
1723442160000|2024-08-12 05:56:00|183127.1|182997.1|183131|183001|183131|183001|183124.5|182994.5|15
1723442170000|2024-08-12 05:56:10|183125.7|182995.7|183134.2|183004.2|183135.8|183005.8|183121.3|182991.3|13
1723442180000|2024-08-12 05:56:20|183131|183001|183129.1|182999.1|183134.5|183004.5|183122.8|182992.8|11
1723442190000|2024-08-12 05:56:30|183133.2|183003.2|183133.5|183003.5|183135.5|183005.5|183131.7|183001.7|7
1723442200000|2024-08-12 05:56:40|183130.8|183000.8|183129.2|182999.2|183135|183005|183125.6|182995.6|15
1723442210000|2024-08-12 05:56:50|183126.3|182996.3|183130.5|183000.5|183130.5|183000.5|183126.3|182996.3|5
1723442220000|2024-08-12 05:57:00|183128.9|182998.9|183123.4|182993.4|183128.9|182998.9|183123.4|182993.4|2
1723442240000|2024-08-12 05:57:20|183124.4|182994.4|183131|183001|183131|183001|183122.3|182992.3|9
1723442250000|2024-08-12 05:57:30|183134.2|183004.2|183142.7|183012.7|183142.7|183012.7|183128.5|182998.5|16
1723442260000|2024-08-12 05:57:40|183140.1|183010.1|183136.4|183006.4|183140.1|183010.1|183130.4|183000.4|8
1723442270000|2024-08-12 05:57:50|183135.6|183005.6|183115|182985|183137.2|183007.2|183111.9|182981.9|15
1723442280000|2024-08-12 05:58:00|183114.4|182984.4|183121|182991|183126.9|182996.9|183110.6|182980.6|21
1723442290000|2024-08-12 05:58:10|183121.9|182991.9|183110.1|182980.1|183121.9|182991.9|183110|182980|8
1723442300000|2024-08-12 05:58:20|183112.6|182982.6|183113.3|182983.3|183113.3|182983.3|183111.8|182981.8|3
1723442310000|2024-08-12 05:58:30|183114.5|182984.5|183137.2|183007.2|183140.8|183010.8|183114.5|182984.5|18
1723442320000|2024-08-12 05:58:40|183134.6|183004.6|183122.9|182992.9|183135.6|183005.6|183122.9|182992.9|11
1723442330000|2024-08-12 05:58:50|183125.9|182995.9|183131.8|183001.8|183132.5|183002.5|183125.9|182995.9|9
1723442340000|2024-08-12 05:59:00|183135.5|183005.5|183135.5|183005.5|183135.5|183005.5|183135.5|183005.5|1
1723442350000|2024-08-12 05:59:10|183136|183006|183136|183006|183136|183006|183136|183006|1
1723442360000|2024-08-12 05:59:20|183133.2|183003.2|183120.5|182990.5|183133.2|183003.2|183120.5|182990.5|5
1723442370000|2024-08-12 05:59:30|183121.5|182991.5|183127.1|182997.1|183127.1|182997.1|183121.5|182991.5|4
1723442380000|2024-08-12 05:59:40|183131.2|183001.2|183131.7|183001.7|183131.7|183001.7|183131.2|183001.2|2
1723442390000|2024-08-12 05:59:50|183130.5|183000.5|183130.5|183000.5|183130.5|183000.5|183130.5|183000.5|1
1723442400000|2024-08-12 06:00:00|183130.1|183000.1|183105.8|182975.8|183136.9|183006.9|183094.7|182964.7|18
1723442410000|2024-08-12 06:00:10|183104.1|182974.1|183109.8|182979.8|183109.8|182979.8|183097.9|182967.9|6
1723442420000|2024-08-12 06:00:20|183109|182979|183109.9|182979.9|183109.9|182979.9|183105.2|182975.2|4
1723442430000|2024-08-12 06:00:30|183111.7|182981.7|183092.4|183002.4|183113|183002.4|183086.9|182975.5|15
1723442440000|2024-08-12 06:00:40|183086.9|182996.9|183062.7|182972.7|183092.4|183002.4|183060.6|182970.6|14
1723442450000|2024-08-12 06:00:50|183061.7|182971.7|183040.6|182950.6|183072.1|182982.1|183037.9|182947.9|16
1723442460000|2024-08-12 06:01:00|183037.2|182947.2|183039.6|182949.6|183040.7|182950.7|183034.3|182944.3|8
1723442470000|2024-08-12 06:01:10|183039.3|182949.3|183036.3|182946.3|183039.3|182949.3|183036.3|182946.3|5
1723442480000|2024-08-12 06:01:20|183036.2|182946.2|183065.1|182975.1|183066|182976|183035.8|182945.8|7
1723442490000|2024-08-12 06:01:30|183059.7|182969.7|183058.7|182968.7|183059.7|182969.7|183054.8|182964.8|5
1723442500000|2024-08-12 06:01:40|183056.7|182966.7|183056|182966|183063.9|182973.9|183053.7|182963.7|6
1723442510000|2024-08-12 06:01:50|183053.7|182963.7|183036.6|182946.6|183053.7|182963.7|183033.8|182943.8|7
1723442520000|2024-08-12 06:02:00|183034.7|182944.7|183035.6|182945.6|183037.5|182947.5|183033.9|182943.9|14
1723442530000|2024-08-12 06:02:10|183033.8|182943.8|183025.7|182935.7|183034|182944|183025.7|182935.7|8
1723442540000|2024-08-12 06:02:20|183026.5|182936.5|183026.8|182936.8|183028.7|182938.7|183023|182933|11
1723442550000|2024-08-12 06:02:30|183026.7|182936.7|183026.4|182936.4|183028.1|182938.1|183024.6|182934.6|12
1723442560000|2024-08-12 06:02:40|183027.4|182937.4|183026.9|182936.9|183028.4|182938.4|183026.9|182936.9|6
1723442570000|2024-08-12 06:02:50|183027.1|182937.1|183027.5|182937.5|183028.4|182938.4|183022.7|182932.7|10
1723442580000|2024-08-12 06:03:00|183023.9|182933.9|183027.4|182937.4|183027.5|182937.5|183023.9|182933.9|7
1723442590000|2024-08-12 06:03:10|183026.5|182936.5|183029.9|182939.9|183029.9|182939.9|183025.5|182935.5|15
1723442600000|2024-08-12 06:03:20|183029.2|182939.2|183046.4|182956.4|183054.2|182964.2|183029.2|182939.2|8
1723442610000|2024-08-12 06:03:30|183044.4|182954.4|183034.1|182944.1|183044.4|182954.4|183032.8|182942.8|11
1723442620000|2024-08-12 06:03:40|183033.4|182943.4|183036.4|182946.4|183036.8|182946.8|183033.4|182943.4|7
1723442630000|2024-08-12 06:03:50|183036.3|182946.3|183054|182964|183063.4|182973.4|183032.6|182942.6|20
1723442640000|2024-08-12 06:04:00|183053.3|182963.3|183024.4|182934.4|183053.3|182963.3|183023.3|182933.3|9
1723442650000|2024-08-12 06:04:10|183026.2|182936.2|183033.1|182943.1|183034.2|182944.2|183023.9|182933.9|11
1723442660000|2024-08-12 06:04:20|183031.3|182941.3|183027.5|182937.5|183031.3|182941.3|183025.2|182935.2|10
1723442670000|2024-08-12 06:04:30|183025.4|182935.4|183047.9|182957.9|183058.5|182968.5|183025.4|182935.4|14
1723442680000|2024-08-12 06:04:40|183049|182959|183051.1|182961.1|183055.1|182965.1|183049|182959|12
1723442690000|2024-08-12 06:04:50|183052.4|182962.4|183053.5|182963.5|183069.4|182979.4|183052.4|182962.4|14
1723442700000|2024-08-12 06:05:00|183057.4|182967.4|183052.9|182962.9|183059.4|182969.4|183049.8|182959.8|12
1723442710000|2024-08-12 06:05:10|183061|182971|183052.4|182962.4|183062.3|182972.3|183052.4|182962.4|4
1723442720000|2024-08-12 06:05:20|183050.4|182960.4|183033.9|182943.9|183054.6|182964.6|183032.5|182942.5|6
1723442730000|2024-08-12 06:05:30|183020.8|182930.8|183015.7|182925.7|183020.8|182930.8|183015.7|182925.7|9
1723442740000|2024-08-12 06:05:40|183017|182927|183017|182927|183017|182927|183017|182927|1
1723442750000|2024-08-12 06:05:50|183016.5|182926.5|183019.5|182929.5|183023.9|182933.9|183016|182926|15
1723442760000|2024-08-12 06:06:00|183020.9|182930.9|183022.6|182932.6|183023.1|182933.1|183017.8|182927.8|16
1723442770000|2024-08-12 06:06:10|183022.1|182932.1|183000.1|182910.1|183022.1|182932.1|183000.1|182910.1|7
1723442780000|2024-08-12 06:06:20|183001.2|182911.2|183005.4|182915.4|183005.7|182915.7|182998.5|182908.5|7
1723442790000|2024-08-12 06:06:30|182998.9|182908.9|182998.6|182908.6|182999.3|182909.3|182995.5|182905.5|4
1723442800000|2024-08-12 06:06:40|183018.1|182888.1|183019.7|182889.7|183019.7|182889.7|183018.1|182888.1|3
1723442810000|2024-08-12 06:06:50|183018.8|182888.8|183016|182886|183018.8|182888.8|183013.7|182883.7|11
1723442820000|2024-08-12 06:07:00|183014.4|182884.4|183017.2|182887.2|183017.4|182887.4|183014.4|182884.4|10
1723442830000|2024-08-12 06:07:10|183017.6|182887.6|182998.4|182908.4|183017.6|182908.4|182998|182877.6|6
1723442840000|2024-08-12 06:07:20|182988.9|182898.9|182925.6|182835.6|183000.2|182910.2|182925.6|182835.6|10
1723442850000|2024-08-12 06:07:30|182919.7|182829.7|182901.7|182811.7|182919.7|182829.7|182894.9|182804.9|17
1723442860000|2024-08-12 06:07:40|182900.1|182810.1|182896.3|182806.3|182900.7|182810.7|182896.3|182806.3|7
1723442870000|2024-08-12 06:07:50|182896.2|182806.2|182923.2|182833.2|182927.2|182837.2|182895.5|182805.5|16
1723442880000|2024-08-12 06:08:00|182924.4|182834.4|182925.9|182835.9|182930.3|182840.3|182921.6|182831.6|17
1723442890000|2024-08-12 06:08:10|182923.6|182833.6|182915.2|182825.2|182930.4|182840.4|182915.2|182825.2|12
1723442900000|2024-08-12 06:08:20|182915.3|182825.3|182917.6|182827.6|182917.6|182827.6|182908.2|182818.2|12
1723442910000|2024-08-12 06:08:30|182917.7|182827.7|182919.9|182829.9|182928.7|182838.7|182915|182825|13
1723442920000|2024-08-12 06:08:40|182921.3|182831.3|182922.8|182832.8|182924|182834|182919.7|182829.7|11
1723442930000|2024-08-12 06:08:50|182919.5|182829.5|182914|182824|182936.3|182846.3|182908.4|182818.4|12
1723442940000|2024-08-12 06:09:00|182909.6|182819.6|182911.4|182821.4|182914.4|182824.4|182906.8|182816.8|17
1723442950000|2024-08-12 06:09:10|182914.4|182824.4|182909.5|182819.5|182915|182825|182905.8|182815.8|7
1723442960000|2024-08-12 06:09:20|182909.8|182819.8|182936.2|182846.2|182938.3|182848.3|182909.8|182819.8|15
1723442970000|2024-08-12 06:09:30|182934.2|182844.2|182936.4|182846.4|182938.3|182848.3|182934.2|182844.2|6
1723442980000|2024-08-12 06:09:40|182936.3|182846.3|182936.4|182846.4|182936.4|182846.4|182936.3|182846.3|2
1723442990000|2024-08-12 06:09:50|182937.3|182847.3|182934.4|182844.4|182937.3|182847.3|182933|182843|9
1723443000000|2024-08-12 06:10:00|182936.5|182846.5|182937.7|182847.7|182974.4|182884.4|182935.7|182845.7|14
1723443010000|2024-08-12 06:10:10|182935.4|182845.4|182955.3|182865.3|182955.8|182865.8|182935.4|182845.4|6
1723443020000|2024-08-12 06:10:20|182953.6|182863.6|182927.6|182837.6|182953.6|182863.6|182927.6|182837.6|8
1723443030000|2024-08-12 06:10:30|182927.3|182837.3|182928.5|182838.5|182940.6|182850.6|182927.3|182837.3|9
1723443040000|2024-08-12 06:10:40|182930.2|182840.2|182928.9|182838.9|182931.4|182841.4|182928.9|182838.9|10
1723443050000|2024-08-12 06:10:50|182926.4|182836.4|182944.3|182854.3|182944.3|182854.3|182926.4|182836.4|4
1723443060000|2024-08-12 06:11:00|182944.1|182854.1|182941.6|182851.6|182944.1|182854.1|182935.6|182845.6|5
1723443070000|2024-08-12 06:11:10|182937.5|182847.5|182942.4|182852.4|182942.4|182852.4|182937.5|182847.5|2
1723443080000|2024-08-12 06:11:20|182940.7|182850.7|182940.6|182850.6|182940.7|182850.7|182940.6|182850.6|2
1723443090000|2024-08-12 06:11:30|182941|182851|182950.9|182860.9|182950.9|182860.9|182941|182851|4
1723443100000|2024-08-12 06:11:40|182951.2|182861.2|182951.2|182861.2|182951.2|182861.2|182951.2|182861.2|1
1723443120000|2024-08-12 06:12:00|182952|182862|182953.1|182863.1|182953.1|182863.1|182948.4|182858.4|5
1723443130000|2024-08-12 06:12:10|182958|182868|182958|182868|182958|182868|182955.3|182865.3|9
1723443140000|2024-08-12 06:12:20|182955.4|182865.4|182955.4|182865.4|182958|182868|182955.4|182865.4|3
1723443150000|2024-08-12 06:12:30|182955.5|182865.5|182971.2|182881.2|182971.2|182881.2|182955.5|182865.5|5
1723443160000|2024-08-12 06:12:40|182973.1|182883.1|183004.9|182914.9|183008|182918|182956.4|182866.4|12
1723443170000|2024-08-12 06:12:50|183007.3|182917.3|183009.5|182919.5|183010.1|182920.1|183005.5|182915.5|17
1723443180000|2024-08-12 06:13:00|183009.9|182919.9|183008.6|182918.6|183009.9|182919.9|183008.2|182918.2|5
1723443190000|2024-08-12 06:13:10|183006.7|182916.7|183008.5|182918.5|183008.6|182918.6|183006.7|182916.7|3
1723443200000|2024-08-12 06:13:20|183010.1|182920.1|183000.6|182910.6|183017.7|182927.7|182998.9|182908.9|11
1723443210000|2024-08-12 06:13:30|182999.8|182909.8|183003.2|182913.2|183005.2|182915.2|182999.8|182909.8|10
1723443220000|2024-08-12 06:13:40|183000.9|182910.9|183000.1|182910.1|183004.5|182914.5|182997.9|182907.9|15
1723443230000|2024-08-12 06:13:50|182998.4|182908.4|183003.1|182913.1|183003.1|182913.1|182998.4|182908.4|2
1723443240000|2024-08-12 06:14:00|183019.7|182929.7|183024|182934|183024|182934|183019.7|182929.7|7
1723443250000|2024-08-12 06:14:10|183023.9|182933.9|183019.3|182929.3|183028.5|182938.5|183015.5|182925.5|18
1723443260000|2024-08-12 06:14:20|183011.8|182921.8|183002.6|182912.6|183011.8|182921.8|183002.2|182912.2|13
1723443270000|2024-08-12 06:14:30|183002.7|182912.7|183002.9|182912.9|183003.8|182913.8|183002.7|182912.7|6
1723443280000|2024-08-12 06:14:40|183002.3|182912.3|183001.7|182911.7|183002.3|182912.3|183001.5|182911.5|4
1723443290000|2024-08-12 06:14:50|183000.9|182910.9|183002.6|182912.6|183004.3|182914.3|182999.3|182909.3|7
1723443300000|2024-08-12 06:15:00|183003.2|182913.2|182996.9|182906.9|183004.4|182914.4|182996.9|182906.9|8
1723443310000|2024-08-12 06:15:10|182999|182909|182999.9|182909.9|183000.8|182910.8|182996.1|182906.1|11
1723443320000|2024-08-12 06:15:20|183001.2|182911.2|182998.9|182908.9|183002.7|182912.7|182998.8|182908.8|11
1723443330000|2024-08-12 06:15:30|183000.9|182910.9|183000.7|182910.7|183007.3|182917.3|183000.1|182910.1|10
1723443340000|2024-08-12 06:15:40|183000.9|182910.9|182996.5|182906.5|183000.9|182910.9|182996.5|182906.5|4
1723443350000|2024-08-12 06:15:50|182996.6|182906.6|182998.5|182908.5|183000|182910|182996.2|182906.2|10
1723443360000|2024-08-12 06:16:00|183000|182910|183019.8|182929.8|183032.4|182942.4|183000|182910|14
1723443370000|2024-08-12 06:16:10|183018.9|182928.9|183026.9|182936.9|183033.4|182943.4|183018.9|182928.9|15
1723443380000|2024-08-12 06:16:20|183026.2|182936.2|183043.4|182953.4|183045|182955|183025.2|182935.2|15
1723443390000|2024-08-12 06:16:30|183043.3|182953.3|183044.1|182954.1|183045|182955|183037.2|182947.2|13
1723443400000|2024-08-12 06:16:40|183046.2|182956.2|183006|182916|183046.2|182956.2|183006|182916|15
1723443410000|2024-08-12 06:16:50|183003.8|182913.8|183010|182920|183011.2|182921.2|183001.2|182911.2|14
1723443420000|2024-08-12 06:17:00|183006.4|182916.4|183008.9|182918.9|183008.9|182918.9|183006.4|182916.4|3
1723443430000|2024-08-12 06:17:10|183010.9|182920.9|183010.9|182920.9|183010.9|182920.9|183008.3|182918.3|9
1723443440000|2024-08-12 06:17:20|183008.3|182918.3|183010.9|182920.9|183011.6|182921.6|183007.3|182917.3|5
1723443450000|2024-08-12 06:17:30|183024.2|182934.2|183031.1|182941.1|183032|182942|183024.2|182934.2|8
1723443460000|2024-08-12 06:17:40|183029.8|182939.8|183009.3|182919.3|183029.8|182939.8|183007.8|182917.8|8
1723443470000|2024-08-12 06:17:50|183010.4|182920.4|183009.3|182919.3|183010.4|182920.4|183008.2|182918.2|5
1723443480000|2024-08-12 06:18:00|183007.8|182917.8|183006.9|182916.9|183008.3|182918.3|183006.9|182916.9|4
1723443490000|2024-08-12 06:18:10|183006.3|182916.3|183004|182914|183009.3|182919.3|182996.8|182906.8|16
1723443500000|2024-08-12 06:18:20|183003|182913|183004|182914|183004|182914|183001.9|182911.9|3
1723443510000|2024-08-12 06:18:30|183003.9|182913.9|183003.6|182913.6|183003.9|182913.9|183003.6|182913.6|2
1723443520000|2024-08-12 06:18:40|183002.6|182912.6|182993.6|182903.6|183002.6|182912.6|182993.6|182903.6|6
1723443530000|2024-08-12 06:18:50|182992.2|182902.2|182997.4|182907.4|182998.2|182908.2|182992.2|182902.2|11
1723443540000|2024-08-12 06:19:00|182994.7|182904.7|182987.2|182897.2|182997.4|182907.4|182987.2|182897.2|5
1723443550000|2024-08-12 06:19:10|182984.4|182894.4|182992.5|182902.5|182992.5|182902.5|182984.4|182894.4|7
1723443560000|2024-08-12 06:19:20|182989.7|182899.7|182992.5|182902.5|182992.5|182902.5|182989|182899|12
1723443570000|2024-08-12 06:19:30|183002.2|182912.2|182990.3|182900.3|183002.2|182912.2|182987.8|182897.8|13
1723443580000|2024-08-12 06:19:40|182992.9|182902.9|183002.6|182912.6|183002.6|182912.6|182989.4|182899.4|13
1723443590000|2024-08-12 06:19:50|183002.9|182912.9|182995.1|182905.1|183002.9|182912.9|182991.8|182901.8|11
1723443600000|2024-08-12 06:20:00|182993.1|182903.1|182993.7|182903.7|183001.1|182911.1|182991|182901|9
1723443610000|2024-08-12 06:20:10|182994.2|182904.2|182996.8|182906.8|182997|182907|182994.2|182904.2|12
1723443620000|2024-08-12 06:20:20|182991.7|182901.7|182990.6|182900.6|182993.5|182903.5|182990.6|182900.6|5
1723443630000|2024-08-12 06:20:30|182993.5|182903.5|182988|182898|182993.8|182903.8|182988|182898|6
1723443640000|2024-08-12 06:20:40|182982|182892|182987.7|182897.7|182989.2|182899.2|182982|182892|12
1723443650000|2024-08-12 06:20:50|182989.5|182899.5|182976.9|182886.9|182993.6|182903.6|182976.9|182886.9|12
1723443660000|2024-08-12 06:21:00|182977.7|182887.7|182952.9|182862.9|182981.2|182891.2|182946.4|182856.4|16
1723443670000|2024-08-12 06:21:10|182950|182860|182950|182860|182952.9|182862.9|182950|182860|5
1723443680000|2024-08-12 06:21:20|182948.2|182858.2|182958.3|182868.3|182960.4|182870.4|182948.2|182858.2|8
1723443690000|2024-08-12 06:21:30|182960.4|182870.4|182997.4|182907.4|182997.9|182907.9|182958.3|182868.3|10
1723443700000|2024-08-12 06:21:40|182996.3|182906.3|182990.2|182900.2|182996.3|182906.3|182980.1|182890.1|14
1723443710000|2024-08-12 06:21:50|182991.9|182901.9|182994.3|182904.3|182994.3|182904.3|182986.3|182896.3|13
1723443720000|2024-08-12 06:22:00|182997.4|182907.4|183000.6|182910.6|183004.7|182914.7|182997.2|182907.2|10
1723443730000|2024-08-12 06:22:10|183004.7|182914.7|183004.6|182914.6|183004.7|182914.7|182998.2|182908.2|9
1723443740000|2024-08-12 06:22:20|183000.4|182910.4|183009|182919|183017.1|182927.1|183000.4|182910.4|16
1723443750000|2024-08-12 06:22:30|183007.5|182917.5|183007.1|182917.1|183007.5|182917.5|183005.7|182915.7|4
1723443760000|2024-08-12 06:22:40|183005.1|182915.1|183003.7|182913.7|183008.5|182918.5|183003.6|182913.6|10
1723443780000|2024-08-12 06:23:00|183002|182912|183006.1|182916.1|183006.1|182916.1|183001.9|182911.9|4
1723443790000|2024-08-12 06:23:10|183007.7|182917.7|183012.1|182922.1|183012.1|182922.1|183006.1|182916.1|19
1723443800000|2024-08-12 06:23:20|183010.1|182920.1|183004.4|182914.4|183010.1|182920.1|183003.5|182913.5|18
1723443810000|2024-08-12 06:23:30|183008.4|182918.4|183008.6|182918.6|183008.6|182918.6|183008.4|182918.4|3
1723443820000|2024-08-12 06:23:40|183006.6|182916.6|182996.5|182906.5|183017.8|182927.8|182993.6|182903.6|6
1723443830000|2024-08-12 06:23:50|182999.7|182909.7|183003.4|182913.4|183003.4|182913.4|182999.7|182909.7|11
1723443840000|2024-08-12 06:24:00|183003.3|182913.3|183014.8|182924.8|183015.4|182925.4|183003.2|182913.2|9
1723443850000|2024-08-12 06:24:10|183014.6|182924.6|183014.5|182924.5|183014.6|182924.6|183014.5|182924.5|2
1723443860000|2024-08-12 06:24:20|183015.4|182925.4|183016.9|182926.9|183019.8|182929.8|183015.4|182925.4|8
1723443870000|2024-08-12 06:24:30|183015.1|182925.1|183013.6|182923.6|183015.1|182925.1|183013.6|182923.6|5
1723443880000|2024-08-12 06:24:40|183015.3|182925.3|183015.2|182925.2|183015.3|182925.3|183015.2|182925.2|2
1723443890000|2024-08-12 06:24:50|183016.5|182926.5|183113.7|183023.7|183126.7|183036.7|183016.5|182926.5|17
1723443900000|2024-08-12 06:25:00|183109.8|183019.8|183113|183023|183113|183023|183104.4|183014.4|15
1723443910000|2024-08-12 06:25:10|183113.1|183023.1|183109.3|183019.3|183113.1|183023.1|183109|183019|4
1723443920000|2024-08-12 06:25:20|183109.7|183019.7|183126.3|183036.3|183126.3|183036.3|183109.7|183019.7|9
1723443930000|2024-08-12 06:25:30|183126.4|183036.4|183133.6|183043.6|183133.7|183043.7|183126.4|183036.4|11
1723443940000|2024-08-12 06:25:40|183132.6|183042.6|183141.5|183051.5|183141.5|183051.5|183132.6|183042.6|7
1723443950000|2024-08-12 06:25:50|183139.6|183049.6|183168.7|183078.7|183168.7|183078.7|183139.6|183049.6|11
1723443960000|2024-08-12 06:26:00|183167.9|183077.9|183171.3|183081.3|183173.5|183083.5|183165.2|183075.2|12
1723443970000|2024-08-12 06:26:10|183172|183082|183171.2|183081.2|183172|183082|183170.7|183080.7|5
1723443980000|2024-08-12 06:26:20|183170.8|183080.8|183168.2|183078.2|183170.8|183080.8|183168.2|183078.2|2
1723443990000|2024-08-12 06:26:30|183169.4|183079.4|183167.9|183077.9|183169.4|183079.4|183167.6|183077.6|11
1723444000000|2024-08-12 06:26:40|183166.8|183076.8|183166.5|183076.5|183167.6|183077.6|183166.3|183076.3|8
1723444010000|2024-08-12 06:26:50|183165.1|183075.1|183203.8|183113.8|183204.1|183114.1|183165.1|183075.1|5
1723444020000|2024-08-12 06:27:00|183204|183114|183202.8|183112.8|183204|183114|183201.9|183111.9|4
1723444030000|2024-08-12 06:27:10|183201.8|183111.8|183196.9|183106.9|183201.8|183111.8|183196.9|183106.9|5
1723444040000|2024-08-12 06:27:20|183195.2|183105.2|183126.8|183036.8|183195.2|183105.2|183126.8|183036.8|19
1723444050000|2024-08-12 06:27:30|183126.6|183036.6|183129.3|183039.3|183132.8|183042.8|183126.6|183036.6|13
1723444060000|2024-08-12 06:27:40|183129.5|183039.5|183127.3|183037.3|183129.5|183039.5|183125.8|183035.8|12
1723444070000|2024-08-12 06:27:50|183126.3|183036.3|183121.3|183031.3|183126.3|183036.3|183120.6|183030.6|9
1723444080000|2024-08-12 06:28:00|183117.5|183027.5|183119.6|183029.6|183127.2|183037.2|183100.9|183010.9|20
1723444090000|2024-08-12 06:28:10|183119.3|183029.3|183119.9|183029.9|183122|183032|183119.2|183029.2|12
1723444100000|2024-08-12 06:28:20|183120.5|183030.5|183124.2|183034.2|183128|183038|183120.5|183030.5|20
1723444110000|2024-08-12 06:28:30|183124.4|183034.4|183158|183028|183162.4|183039.1|183124.1|183027.3|15
1723444120000|2024-08-12 06:28:40|183153.1|183023.1|183054.2|182924.2|183153.1|183023.1|183054.2|182924.2|15
1723444130000|2024-08-12 06:28:50|183044.5|182914.5|183039.7|182909.7|183044.5|182914.5|183016.2|182886.2|17
1723444140000|2024-08-12 06:29:00|183036.8|182906.8|183035.2|182905.2|183036.8|182906.8|183033.3|182903.3|9
1723444150000|2024-08-12 06:29:10|183036.2|182906.2|183034.6|182904.6|183038.4|182908.4|183034.2|182904.2|8
1723444160000|2024-08-12 06:29:20|183037.3|182907.3|183035.7|182905.7|183037.3|182907.3|183029.2|182899.2|12
1723444170000|2024-08-12 06:29:30|183037.7|182907.7|183036.8|182906.8|183042.6|182912.6|183035.1|182905.1|10
1723444180000|2024-08-12 06:29:40|183037|182907|183014.2|182924.2|183054.6|182924.6|183005.4|182904.2|18
1723444190000|2024-08-12 06:29:50|183013.6|182923.6|183009|182919|183013.8|182923.8|183008.6|182918.6|12
1723444200000|2024-08-12 06:30:00|183006.6|182916.6|183009.5|182919.5|183012.7|182922.7|183006.6|182916.6|10
1723444210000|2024-08-12 06:30:10|183008.8|182918.8|183005.8|182875.8|183031.5|182918.8|183000.7|182870.7|20
1723444220000|2024-08-12 06:30:20|183003.6|182873.6|182977.6|182847.6|183003.6|182873.6|182977.6|182847.6|13
1723444230000|2024-08-12 06:30:30|182970|182880|182983.2|182893.2|182984.4|182894.4|182970|182880|9
1723444240000|2024-08-12 06:30:40|182984.4|182894.4|182983.2|182893.2|182984.4|182894.4|182983.2|182893.2|4
1723444250000|2024-08-12 06:30:50|182986.3|182896.3|183059.5|182969.5|183087.2|182973.5|182986.3|182896.3|6
1723444260000|2024-08-12 06:31:00|183059.6|182969.6|183056.7|182966.7|183064.5|182974.5|183056.5|182966.5|15
1723444270000|2024-08-12 06:31:10|183054.6|182964.6|183057.1|182967.1|183057.1|182967.1|183054|182964|7
1723444280000|2024-08-12 06:31:20|183054.3|182964.3|182996.8|182906.8|183054.3|182964.3|182988.8|182898.8|15
1723444290000|2024-08-12 06:31:30|182993.6|182903.6|182994.8|182904.8|182997.5|182907.5|182989.5|182899.5|7
1723444300000|2024-08-12 06:31:40|182994.1|182904.1|183001.6|182911.6|183006|182916|182994.1|182904.1|10
1723444310000|2024-08-12 06:31:50|183004|182914|183002.2|182912.2|183004|182914|183001.6|182911.6|5
1723444320000|2024-08-12 06:32:00|183001.1|182911.1|183004.2|182914.2|183007.9|182917.9|183001.1|182911.1|8
1723444330000|2024-08-12 06:32:10|183001.9|182911.9|183003.3|182913.3|183004.6|182914.6|183001|182911|12
1723444340000|2024-08-12 06:32:20|183003.5|182913.5|183003.5|182913.5|183005.6|182915.6|183000.9|182910.9|13
1723444350000|2024-08-12 06:32:30|183000.9|182910.9|183003.5|182913.5|183005.6|182915.6|183000.1|182910.1|14
1723444360000|2024-08-12 06:32:40|183001.6|182911.6|183002.9|182912.9|183004|182914|183001.1|182911.1|8
1723444370000|2024-08-12 06:32:50|183001.1|182911.1|182998.4|182908.4|183002.9|182912.9|182994.4|182904.4|16
1723444380000|2024-08-12 06:33:00|182998|182908|182997.6|182907.6|182998.3|182908.3|182991.9|182901.9|8
1723444390000|2024-08-12 06:33:10|182994.4|182904.4|182978.3|182888.3|182997.6|182907.6|182978.3|182888.3|14
1723444400000|2024-08-12 06:33:20|182979.2|182889.2|182980|182890|182980.8|182890.8|182977.9|182887.9|12
1723444410000|2024-08-12 06:33:30|182981.7|182891.7|182979.6|182889.6|182981.7|182891.7|182974.8|182884.8|19
1723444420000|2024-08-12 06:33:40|182979.4|182889.4|182980.4|182890.4|182985.8|182895.8|182979.4|182889.4|12
1723444430000|2024-08-12 06:33:50|182978.6|182888.6|182979.4|182889.4|182983.8|182893.8|182977.4|182887.4|13
1723444440000|2024-08-12 06:34:00|182947|182857|182977.5|182887.5|182983.9|182893.9|182947|182857|21
1723444450000|2024-08-12 06:34:10|182962.5|182872.5|182973.6|182883.6|182976.4|182886.4|182949.6|182859.6|23
1723444460000|2024-08-12 06:34:20|182972.9|182882.9|182956.8|182866.8|182974.6|182884.6|182953.6|182863.6|17
1723444470000|2024-08-12 06:34:30|182957.2|182867.2|182942.6|182852.6|182958.8|182868.8|182942.6|182852.6|11
1723444480000|2024-08-12 06:34:40|182942.3|182852.3|182953.6|182863.6|182963.2|182873.2|182942.3|182852.3|20
1723444490000|2024-08-12 06:34:50|182956|182866|182956.3|182866.3|182956.3|182866.3|182955.3|182865.3|7
1723444500000|2024-08-12 06:35:00|182956.2|182866.2|182957.6|182867.6|182968.2|182878.2|182956.2|182866.2|20
1723444510000|2024-08-12 06:35:10|182959|182869|182965.1|182875.1|182965.1|182875.1|182957.6|182867.6|14
1723444520000|2024-08-12 06:35:20|182965.2|182875.2|182949.3|182859.3|182965.2|182875.2|182947.8|182857.8|11
1723444530000|2024-08-12 06:35:30|182951.7|182861.7|182950.6|182860.6|182952.7|182862.7|182949.3|182859.3|14
1723444540000|2024-08-12 06:35:40|182948.2|182858.2|182966.9|182876.9|182967.4|182877.4|182946.7|182856.7|16
1723444550000|2024-08-12 06:35:50|182967.5|182877.5|182959.8|182869.8|182967.6|182877.6|182959.7|182869.7|18
1723444560000|2024-08-12 06:36:00|182960.3|182870.3|182972|182882|182972|182882|182960.3|182870.3|17
1723444570000|2024-08-12 06:36:10|182971|182881|182970.7|182880.7|182972.9|182882.9|182970.7|182880.7|9
1723444580000|2024-08-12 06:36:20|182972.1|182882.1|182972.1|182882.1|182972.1|182882.1|182971|182881|6
1723444590000|2024-08-12 06:36:30|182971|182881|182969.2|182879.2|182971|182881|182949.9|182859.9|12
1723444600000|2024-08-12 06:36:40|182971.1|182881.1|182977.3|182887.3|182977.3|182887.3|182971.1|182881.1|4
1723444610000|2024-08-12 06:36:50|182976.5|182886.5|182976.7|182886.7|182976.7|182886.7|182970.2|182880.2|3
1723444620000|2024-08-12 06:37:00|182978.3|182888.3|182978.6|182888.6|182981.4|182891.4|182975.2|182885.2|5
1723444630000|2024-08-12 06:37:10|182981.7|182891.7|182981.3|182891.3|182981.7|182891.7|182980.9|182890.9|3
1723444640000|2024-08-12 06:37:20|182981.4|182891.4|182981.6|182891.6|182981.6|182891.6|182981.4|182891.4|2
1723444650000|2024-08-12 06:37:30|182970.1|182880.1|182936.7|182846.7|182991.1|182901.1|182935.3|182845.3|13
1723444670000|2024-08-12 06:37:50|182935.7|182845.7|182941.7|182851.7|182943.1|182853.1|182934.8|182844.8|15
1723444680000|2024-08-12 06:38:00|182941.9|182851.9|182981.6|182891.6|182981.6|182891.6|182941.9|182851.9|18
1723444690000|2024-08-12 06:38:10|182982.8|182892.8|182990.2|182900.2|182990.2|182900.2|182982.8|182892.8|7
1723444700000|2024-08-12 06:38:20|182987.1|182897.1|182987.9|182897.9|182989.9|182899.9|182986.5|182896.5|14
1723444710000|2024-08-12 06:38:30|182989.6|182899.6|182984.5|182894.5|182991.5|182901.5|182984.4|182894.4|13
1723444720000|2024-08-12 06:38:40|182984.6|182894.6|182992.4|182902.4|182996|182906|182984.6|182894.6|16
1723444730000|2024-08-12 06:38:50|182999.5|182909.5|183000.4|182910.4|183000.4|182910.4|182999.5|182909.5|2
1723444740000|2024-08-12 06:39:00|182999.8|182909.8|182997.9|182907.9|182999.8|182909.8|182997.3|182907.3|4
1723444750000|2024-08-12 06:39:10|183003.2|182913.2|182993.2|182903.2|183003.2|182913.2|182992.2|182902.2|3
1723444760000|2024-08-12 06:39:20|182992|182902|182992.6|182902.6|182992.6|182902.6|182992|182902|3
1723444770000|2024-08-12 06:39:30|182991.3|182901.3|182989.1|182899.1|182999|182909|182973.2|182883.2|18
1723444780000|2024-08-12 06:39:40|182991|182901|182996.8|182906.8|182997.4|182907.4|182991|182901|16
1723444790000|2024-08-12 06:39:50|183000.2|182910.2|182995.3|182905.3|183000.2|182910.2|182993|182903|15
1723444800000|2024-08-12 06:40:00|182994.3|182904.3|182993.2|182903.2|182995.4|182905.4|182991.2|182901.2|11
1723444810000|2024-08-12 06:40:10|182989.3|182899.3|182991|182901|182993.4|182903.4|182989.2|182899.2|17
1723444820000|2024-08-12 06:40:20|182993.7|182903.7|182998.5|182908.5|182998.5|182908.5|182993.6|182903.6|3
1723444830000|2024-08-12 06:40:30|182991.2|182901.2|182975.3|182885.3|183015.6|182925.6|182971.5|182881.5|13
1723444840000|2024-08-12 06:40:40|182973.8|182883.8|182977|182887|182979.6|182889.6|182971.2|182881.2|15
1723444850000|2024-08-12 06:40:50|182978.3|182888.3|182968.6|182878.6|182978.3|182888.3|182966.6|182876.6|11
1723444860000|2024-08-12 06:41:00|182967.9|182877.9|182964.2|182874.2|182967.9|182877.9|182964.2|182874.2|6
1723444870000|2024-08-12 06:41:10|182966.4|182876.4|182967.6|182877.6|182967.6|182877.6|182963.8|182873.8|7
1723444880000|2024-08-12 06:41:20|182966|182876|182966.9|182876.9|182967.6|182877.6|182965.1|182875.1|5
1723444890000|2024-08-12 06:41:30|182965.3|182875.3|182964.1|182874.1|182967|182877|182960.8|182870.8|15
1723444900000|2024-08-12 06:41:40|182965.2|182875.2|182965.2|182875.2|182967.1|182877.1|182965.2|182875.2|5
1723444910000|2024-08-12 06:41:50|182964.2|182874.2|182966.1|182876.1|182966.3|182876.3|182963.7|182873.7|4
1723444920000|2024-08-12 06:42:00|182967.8|182877.8|182966.3|182876.3|182972.9|182882.9|182965.7|182875.7|10
1723444930000|2024-08-12 06:42:10|182968.1|182878.1|182976.1|182886.1|182976.1|182886.1|182967.8|182877.8|7
1723444940000|2024-08-12 06:42:20|182971.8|182881.8|182975.1|182885.1|182976.6|182886.6|182971.6|182881.6|5
1723444950000|2024-08-12 06:42:30|182976.8|182886.8|182986.9|182896.9|182986.9|182896.9|182976.8|182886.8|9
1723444960000|2024-08-12 06:42:40|182984.8|182894.8|182983.7|182893.7|182987.4|182897.4|182983.3|182893.3|5
1723444970000|2024-08-12 06:42:50|182981.1|182891.1|182981.7|182891.7|182984.1|182894.1|182980.3|182890.3|8
1723444980000|2024-08-12 06:43:00|182980.7|182890.7|182980.9|182890.9|182985.9|182895.9|182980.5|182890.5|16
1723444990000|2024-08-12 06:43:10|182981.1|182891.1|182986|182896|182986|182896|182977.2|182887.2|10
1723445000000|2024-08-12 06:43:20|182986.2|182896.2|182982.7|182892.7|182986.2|182896.2|182982.7|182892.7|5
1723445010000|2024-08-12 06:43:30|182985.8|182895.8|182992.4|182902.4|182992.4|182902.4|182985.8|182895.8|6
1723445020000|2024-08-12 06:43:40|182992.9|182902.9|182986.2|182896.2|183003.6|182913.6|182984.5|182894.5|15
1723445030000|2024-08-12 06:43:50|182988.2|182898.2|182989.1|182899.1|182989.3|182899.3|182987.5|182897.5|8
1723445040000|2024-08-12 06:44:00|182988.3|182898.3|182989.3|182899.3|182989.3|182899.3|182988.3|182898.3|2
1723445050000|2024-08-12 06:44:10|182990.3|182900.3|182991.3|182901.3|182991.3|182901.3|182989.3|182899.3|3
1723445070000|2024-08-12 06:44:30|182991.1|182901.1|182991.1|182901.1|182991.1|182901.1|182991.1|182901.1|1
1723445080000|2024-08-12 06:44:40|182993.5|182903.5|182986.5|182896.5|182993.5|182903.5|182986.4|182896.4|6
1723445090000|2024-08-12 06:44:50|182988.8|182898.8|182984.7|182894.7|182988.8|182898.8|182984.7|182894.7|3
1723445100000|2024-08-12 06:45:00|182983.7|182893.7|182989.7|182899.7|182989.7|182899.7|182983.3|182893.3|10
1723445110000|2024-08-12 06:45:10|182980.1|182890.1|182980.2|182890.2|182980.2|182890.2|182980.1|182890.1|2
1723445120000|2024-08-12 06:45:20|182976.4|182886.4|182970.3|182880.3|182976.4|182886.4|182970|182880|4
1723445130000|2024-08-12 06:45:30|182969.8|182879.8|182970|182880|182974.5|182884.5|182969.8|182879.8|11
1723445140000|2024-08-12 06:45:40|182968.5|182878.5|182969.6|182879.6|182971.9|182881.9|182967.2|182877.2|15
1723445150000|2024-08-12 06:45:50|182969.5|182879.5|182978.3|182888.3|182980.7|182890.7|182969.5|182879.5|7
1723445160000|2024-08-12 06:46:00|182980.4|182890.4|182977.1|182887.1|182981.5|182891.5|182977|182887|17
1723445170000|2024-08-12 06:46:10|182980.4|182890.4|182974.7|182884.7|182980.4|182890.4|182974.7|182884.7|7
1723445180000|2024-08-12 06:46:20|182977.7|182887.7|182978|182888|182982.2|182892.2|182976.4|182886.4|11
1723445190000|2024-08-12 06:46:30|182974.3|182884.3|182974.4|182884.4|182974.4|182884.4|182974.3|182884.3|2
1723445200000|2024-08-12 06:46:40|182973|182883|182974.5|182884.5|182974.5|182884.5|182972.5|182882.5|4
1723445210000|2024-08-12 06:46:50|182976.1|182886.1|182978.4|182888.4|182978.4|182888.4|182974.6|182884.6|13
1723445220000|2024-08-12 06:47:00|182978.2|182888.2|182978.7|182888.7|182978.7|182888.7|182974.7|182884.7|19
1723445230000|2024-08-12 06:47:10|182978.2|182888.2|182972.9|182882.9|182978.2|182888.2|182968.7|182878.7|12
1723445240000|2024-08-12 06:47:20|182971.9|182881.9|182972.9|182882.9|182972.9|182882.9|182966.4|182876.4|7
1723445250000|2024-08-12 06:47:30|182973.4|182883.4|182968.6|182878.6|182973.4|182883.4|182966.9|182876.9|7
1723445260000|2024-08-12 06:47:40|182969.1|182879.1|182973.6|182883.6|182975.8|182885.8|182969.1|182879.1|7
1723445270000|2024-08-12 06:47:50|182969.4|182879.4|182977.3|182887.3|182978.4|182888.4|182969.4|182879.4|21
1723445280000|2024-08-12 06:48:00|182979.9|182889.9|182843.9|182753.9|182979.9|182889.9|182833.4|182743.4|17
1723445290000|2024-08-12 06:48:10|182844.7|182754.7|182845.8|182755.8|182845.8|182755.8|182841.3|182751.3|11
1723445300000|2024-08-12 06:48:20|182845.6|182755.6|182844|182754|182847.4|182757.4|182841.2|182751.2|10
1723445310000|2024-08-12 06:48:30|182845.9|182755.9|182911.8|182821.8|182917.2|182827.2|182845.9|182755.9|13
1723445320000|2024-08-12 06:48:40|182911.7|182821.7|182904.1|182814.1|182911.7|182821.7|182893.6|182803.6|17
1723445330000|2024-08-12 06:48:50|182898.7|182808.7|182898.5|182808.5|182901|182811|182895.2|182805.2|18
1723445340000|2024-08-12 06:49:00|182898.4|182808.4|182896.8|182806.8|182898.4|182808.4|182896.1|182806.1|10
1723445350000|2024-08-12 06:49:10|182894.4|182804.4|182891.1|182801.1|182898.4|182808.4|182889.8|182799.8|23
1723445360000|2024-08-12 06:49:20|182892.1|182802.1|182894.3|182804.3|182896.1|182806.1|182891.9|182801.9|14
1723445370000|2024-08-12 06:49:30|182894.8|182804.8|182895.4|182805.4|182895.4|182805.4|182893.9|182803.9|10
1723445380000|2024-08-12 06:49:40|182893|182803|182901.1|182811.1|182902.9|182812.9|182892.2|182802.2|8
1723445390000|2024-08-12 06:49:50|182898.6|182808.6|182893.8|182803.8|182901.7|182811.7|182893.6|182803.6|15
1723445400000|2024-08-12 06:50:00|182890.1|182800.1|182866.5|182776.5|182894.1|182804.1|182866.5|182776.5|9
1723445410000|2024-08-12 06:50:10|182865|182775|182861.9|182771.9|182865|182775|182861.6|182771.6|4
1723445420000|2024-08-12 06:50:20|182861.6|182771.6|182862.8|182772.8|182862.9|182772.9|182861.6|182771.6|7
1723445430000|2024-08-12 06:50:30|182861.6|182771.6|182861.7|182771.7|182862.5|182772.5|182861.6|182771.6|3
1723445440000|2024-08-12 06:50:40|182859.5|182769.5|182862.3|182772.3|182862.3|182772.3|182858.2|182768.2|4
1723445450000|2024-08-12 06:50:50|182863|182773|182860.6|182770.6|182863|182773|182860.6|182770.6|2
1723445470000|2024-08-12 06:51:10|182859.4|182769.4|182859.1|182769.1|182859.4|182769.4|182857.1|182767.1|5
1723445480000|2024-08-12 06:51:20|182861|182771|182861.1|182771.1|182861.1|182771.1|182861|182771|2
1723445490000|2024-08-12 06:51:30|182859.1|182769.1|182859.1|182769.1|182859.1|182769.1|182859.1|182769.1|1
1723445500000|2024-08-12 06:51:40|182861.3|182771.3|182862.7|182772.7|182862.7|182772.7|182861.3|182771.3|4
1723445510000|2024-08-12 06:51:50|182860.3|182770.3|182826.9|182736.9|182860.3|182770.3|182826.9|182736.9|11
1723445520000|2024-08-12 06:52:00|182826.8|182736.8|182827.5|182737.5|182827.7|182737.7|182826.6|182736.6|4
1723445530000|2024-08-12 06:52:10|182825.6|182735.6|182822.9|182732.9|182825.6|182735.6|182821.8|182731.8|8
1723445540000|2024-08-12 06:52:20|182823.4|182733.4|182819.5|182729.5|182823.4|182733.4|182819.5|182729.5|9
1723445550000|2024-08-12 06:52:30|182818|182728|182813.4|182723.4|182818|182728|182813.3|182723.3|5
1723445560000|2024-08-12 06:52:40|182812.5|182722.5|182811.7|182721.7|182812.9|182722.9|182811.7|182721.7|3
1723445570000|2024-08-12 06:52:50|182810.8|182720.8|182811.3|182721.3|182812.6|182722.6|182810.1|182720.1|9
1723445580000|2024-08-12 06:53:00|182810.3|182720.3|182811.7|182721.7|182813.3|182723.3|182810.3|182720.3|10
1723445590000|2024-08-12 06:53:10|182811.8|182721.8|182812.2|182722.2|182814.3|182724.3|182811.8|182721.8|8
1723445600000|2024-08-12 06:53:20|182811.6|182721.6|182811.9|182721.9|182811.9|182721.9|182811.6|182721.6|4
1723445610000|2024-08-12 06:53:30|182810.9|182720.9|182812.2|182722.2|182813.8|182723.8|182810.9|182720.9|6
1723445620000|2024-08-12 06:53:40|182811|182721|182808.9|182718.9|182812.3|182722.3|182808.9|182718.9|15
1723445630000|2024-08-12 06:53:50|182811.3|182721.3|182812.4|182722.4|182816.1|182726.1|182811.3|182721.3|10
1723445640000|2024-08-12 06:54:00|182812.5|182722.5|182810|182720|182813.7|182723.7|182810|182720|3
1723445650000|2024-08-12 06:54:10|182814.2|182724.2|182812.1|182722.1|182814.4|182724.4|182812.1|182722.1|5
1723445660000|2024-08-12 06:54:20|182810.8|182720.8|182812.9|182722.9|182812.9|182722.9|182809.9|182719.9|6
1723445670000|2024-08-12 06:54:30|182811.8|182721.8|182780.3|182690.3|182813.4|182723.4|182764.9|182674.9|13
1723445680000|2024-08-12 06:54:40|182784.5|182694.5|182780.5|182690.5|182784.5|182694.5|182779.2|182689.2|12
1723445690000|2024-08-12 06:54:50|182779.4|182689.4|182776.8|182686.8|182780.3|182690.3|182776.8|182686.8|10
1723445700000|2024-08-12 06:55:00|182780.3|182690.3|182752|182662|182784.2|182694.2|182752|182662|14
1723445710000|2024-08-12 06:55:10|182751.8|182661.8|182749.8|182659.8|182752|182662|182747.6|182657.6|9
1723445720000|2024-08-12 06:55:20|182746.7|182656.7|182751.4|182661.4|182751.4|182661.4|182746.7|182656.7|6
1723445730000|2024-08-12 06:55:30|182748.3|182658.3|182735|182645|182753.6|182663.6|182734.5|182644.5|17
1723445740000|2024-08-12 06:55:40|182734.3|182644.3|182734.2|182644.2|182734.9|182644.9|182734.2|182644.2|6
1723445750000|2024-08-12 06:55:50|182734|182644|182688|182598|182734|182644|182684.3|182594.3|27
1723445760000|2024-08-12 06:56:00|182691.2|182601.2|182724.8|182634.8|182724.8|182634.8|182690.5|182600.5|7
1723445770000|2024-08-12 06:56:10|182724.6|182634.6|182731.2|182641.2|182731.2|182641.2|182723.2|182633.2|9
1723445780000|2024-08-12 06:56:20|182732.2|182642.2|182732.9|182642.9|182732.9|182642.9|182731.3|182641.3|3
1723445790000|2024-08-12 06:56:30|182731.7|182641.7|182732.8|182642.8|182733.7|182643.7|182728.6|182638.6|8
1723445800000|2024-08-12 06:56:40|182733|182643|182734.2|182644.2|182734.6|182644.6|182732.8|182642.8|7
1723445810000|2024-08-12 06:56:50|182734.9|182644.9|182735.9|182645.9|182737.7|182647.7|182734.9|182644.9|9
1723445820000|2024-08-12 06:57:00|182735.8|182645.8|182735.7|182645.7|182735.8|182645.8|182735.7|182645.7|2
1723445830000|2024-08-12 06:57:10|182737.5|182647.5|182739.4|182649.4|182743.6|182653.6|182737.5|182647.5|11
1723445840000|2024-08-12 06:57:20|182741.6|182651.6|182744.3|182654.3|182744.3|182654.3|182740.4|182650.4|9
1723445850000|2024-08-12 06:57:30|182744.6|182654.6|182737.9|182647.9|182761.1|182671.1|182737.9|182647.9|13
1723445860000|2024-08-12 06:57:40|182739.9|182649.9|182739.7|182649.7|182742.2|182652.2|182739.7|182649.7|8
1723445870000|2024-08-12 06:57:50|182740.5|182650.5|182743.2|182653.2|182744.6|182654.6|182740.5|182650.5|6
1723445880000|2024-08-12 06:58:00|182745.3|182655.3|182690|182600|182752.1|182662.1|182675.8|182585.8|20
1723445890000|2024-08-12 06:58:10|182690.7|182600.7|182683.8|182593.8|182690.7|182600.7|182675.9|182585.9|17
1723445900000|2024-08-12 06:58:20|182683.2|182593.2|182684.4|182594.4|182685.7|182595.7|182683.2|182593.2|9
1723445910000|2024-08-12 06:58:30|182683.2|182593.2|182685.7|182595.7|182685.7|182595.7|182681.7|182591.7|11
1723445920000|2024-08-12 06:58:40|182685.9|182595.9|182681.3|182591.3|182687.4|182597.4|182681.3|182591.3|8
1723445930000|2024-08-12 06:58:50|182668.6|182578.6|182669.1|182579.1|182717.6|182593.6|182668.6|182578.6|15
1723445940000|2024-08-12 06:59:00|182669.9|182579.9|182668.6|182578.6|182669.9|182579.9|182668.3|182578.3|9
1723445950000|2024-08-12 06:59:10|182668.7|182578.7|182670.1|182580.1|182677.7|182587.7|182668.7|182578.7|16
1723445960000|2024-08-12 06:59:20|182670|182580|182696.6|182566.6|182700.5|182585.8|182669.6|182564.5|14
1723445970000|2024-08-12 06:59:30|182696.7|182566.7|182624.1|182534.1|182696.7|182566.7|182615.5|182525.5|27
1723445980000|2024-08-12 06:59:40|182682.3|182592.3|182641.5|182551.5|182682.3|182592.3|182641.5|182551.5|28
1723445990000|2024-08-12 06:59:50|182641.6|182551.6|182647.5|182557.5|182654.3|182564.3|182641.6|182551.6|12
1723446000000|2024-08-12 07:00:00|182652.9|182562.9|182600.2|182510.2|182652.9|182562.9|182600.2|182510.2|25
1723446010000|2024-08-12 07:00:10|182605.3|182515.3|182602.5|182512.5|182605.3|182515.3|182602.5|182512.5|5
1723446020000|2024-08-12 07:00:20|182602.9|182512.9|182605.1|182515.1|182605.5|182515.5|182597.8|182507.8|6
1723446030000|2024-08-12 07:00:30|182605.3|182515.3|182605.3|182515.3|182605.3|182515.3|182605.3|182515.3|1
1723446040000|2024-08-12 07:00:40|182605.6|182515.6|182609.3|182519.3|182610.7|182520.7|182605.4|182515.4|12
1723446050000|2024-08-12 07:00:50|182609.7|182519.7|182623|182533|182624|182534|182609.5|182519.5|10
1723446060000|2024-08-12 07:01:00|182622.4|182532.4|182628.5|182538.5|182636.9|182546.9|182622.4|182532.4|28
1723446070000|2024-08-12 07:01:10|182626.6|182536.6|182641.8|182551.8|182643.9|182553.9|182625.2|182535.2|20
1723446080000|2024-08-12 07:01:20|182642.9|182552.9|182635.4|182545.4|182646.5|182556.5|182634.9|182544.9|18
1723446090000|2024-08-12 07:01:30|182635|182545|182608.4|182518.4|182636.3|182546.3|182608.4|182518.4|18
1723446100000|2024-08-12 07:01:40|182604.3|182514.3|182598.9|182508.9|182604.3|182514.3|182598.9|182508.9|3
1723446110000|2024-08-12 07:01:50|182600.8|182510.8|182597.9|182507.9|182600.8|182510.8|182594.8|182504.8|10
1723446120000|2024-08-12 07:02:00|182602.4|182512.4|182606.3|182516.3|182606.7|182516.7|182602.4|182512.4|6
1723446130000|2024-08-12 07:02:10|182608|182518|182614.8|182524.8|182615.6|182525.6|182607.3|182517.3|18
1723446140000|2024-08-12 07:02:20|182609.7|182519.7|182595.5|182505.5|182613.4|182523.4|182590.2|182500.2|22
1723446150000|2024-08-12 07:02:30|182598.4|182508.4|182594.6|182504.6|182598.4|182508.4|182594.6|182504.6|3
1723446160000|2024-08-12 07:02:40|182603|182513|182605.7|182515.7|182609.4|182519.4|182601.7|182511.7|15
1723446170000|2024-08-12 07:02:50|182605.8|182515.8|182606|182516|182606|182516|182603.5|182513.5|6
1723446180000|2024-08-12 07:03:00|182605.9|182515.9|182603.5|182513.5|182610.1|182520.1|182601.7|182511.7|12
1723446190000|2024-08-12 07:03:10|182603.3|182513.3|182602|182512|182603.5|182513.5|182602|182512|5
1723446200000|2024-08-12 07:03:20|182602.1|182512.1|182597.2|182507.2|182602.1|182512.1|182597.1|182507.1|4
1723446210000|2024-08-12 07:03:30|182598.2|182508.2|182657.1|182567.1|182664.9|182574.9|182595.1|182505.1|20
1723446220000|2024-08-12 07:03:40|182656.6|182566.6|182685.1|182595.1|182695.3|182605.3|182656.6|182566.6|17
1723446230000|2024-08-12 07:03:50|182684.3|182594.3|182675.7|182585.7|182690.5|182600.5|182669.1|182579.1|27
1723446240000|2024-08-12 07:04:00|182674.1|182584.1|182652.7|182562.7|182684.5|182594.5|182652.7|182562.7|30
1723446250000|2024-08-12 07:04:10|182655.7|182565.7|182619.2|182529.2|182655.7|182565.7|182619.1|182529.1|21
1723446260000|2024-08-12 07:04:20|182618.3|182528.3|182618.3|182528.3|182624.8|182534.8|182608.3|182518.3|22
1723446270000|2024-08-12 07:04:30|182618.2|182528.2|182614.7|182524.7|182618.2|182528.2|182614.7|182524.7|6
1723446280000|2024-08-12 07:04:40|182613.9|182523.9|182611.4|182521.4|182616.3|182526.3|182609.1|182519.1|11
1723446290000|2024-08-12 07:04:50|182610.6|182520.6|182610.1|182520.1|182615.4|182525.4|182606.3|182516.3|9
1723446300000|2024-08-12 07:05:00|182610.9|182520.9|182607|182517|182611.8|182521.8|182596.6|182506.6|17
1723446310000|2024-08-12 07:05:10|182607.2|182517.2|182622.3|182532.3|182622.6|182532.6|182607.2|182517.2|14
1723446320000|2024-08-12 07:05:20|182622.4|182532.4|182631.7|182541.7|182631.7|182541.7|182621.5|182531.5|10
1723446330000|2024-08-12 07:05:30|182633.9|182543.9|182619.7|182529.7|182633.9|182543.9|182619.7|182529.7|13
1723446340000|2024-08-12 07:05:40|182624.9|182534.9|182616.7|182526.7|182627.5|182537.5|182616.3|182526.3|11
1723446350000|2024-08-12 07:05:50|182616.8|182526.8|182608.9|182518.9|182620.2|182530.2|182608.9|182518.9|13
1723446360000|2024-08-12 07:06:00|182611.6|182521.6|182600.7|182510.7|182611.6|182521.6|182600.7|182510.7|16
1723446370000|2024-08-12 07:06:10|182600|182510|182600.5|182510.5|182601.9|182511.9|182600|182510|5
1723446380000|2024-08-12 07:06:20|182601.5|182511.5|182597.1|182507.1|182601.5|182511.5|182596.8|182506.8|12
1723446390000|2024-08-12 07:06:30|182663.3|182573.3|182656|182566|182663.3|182573.3|182649.6|182559.6|15
1723446400000|2024-08-12 07:06:40|182656.2|182566.2|182651.5|182561.5|182656.2|182566.2|182651.5|182561.5|10
1723446410000|2024-08-12 07:06:50|182650.4|182560.4|182625.5|182535.5|182650.4|182560.4|182623|182533|8
1723446420000|2024-08-12 07:07:00|182602.1|182512.1|182602.7|182512.7|182603.4|182513.4|182593.9|182503.9|18
1723446430000|2024-08-12 07:07:10|182599.5|182509.5|182596.8|182506.8|182599.7|182509.7|182595.1|182505.1|8
1723446440000|2024-08-12 07:07:20|182597|182507|182597|182507|182602.1|182512.1|182594.9|182504.9|14
1723446450000|2024-08-12 07:07:30|182592.8|182502.8|182588.3|182498.3|182595.1|182505.1|182588.3|182498.3|12
1723446460000|2024-08-12 07:07:40|182588.2|182498.2|182587.7|182497.7|182589|182499|182585.4|182495.4|7
1723446470000|2024-08-12 07:07:50|182586.3|182496.3|182586.7|182496.7|182591.8|182501.8|182586.3|182496.3|11
1723446480000|2024-08-12 07:08:00|182598.6|182508.6|182599.3|182509.3|182606.8|182516.8|182598.6|182508.6|17
1723446490000|2024-08-12 07:08:10|182598.3|182508.3|182607.6|182517.6|182608.8|182518.8|182598.3|182508.3|20
1723446500000|2024-08-12 07:08:20|182607.7|182517.7|182603.7|182513.7|182607.7|182517.7|182602.1|182512.1|15
1723446510000|2024-08-12 07:08:30|182603.8|182513.8|182604.3|182514.3|182605.2|182515.2|182602.4|182512.4|12
1723446520000|2024-08-12 07:08:40|182603.1|182513.1|182597.2|182507.2|182606.4|182516.4|182595.1|182505.1|10
1723446530000|2024-08-12 07:08:50|182595|182505|182602.3|182512.3|182602.3|182512.3|182595|182505|6
1723446540000|2024-08-12 07:09:00|182605.2|182515.2|182608.3|182518.3|182610.1|182520.1|182602.3|182512.3|6
1723446550000|2024-08-12 07:09:10|182608.4|182518.4|182608.5|182518.5|182608.6|182518.6|182607.6|182517.6|7
1723446560000|2024-08-12 07:09:20|182607.5|182517.5|182600.4|182510.4|182607.6|182517.6|182600.4|182510.4|7
1723446570000|2024-08-12 07:09:30|182600.7|182510.7|182593.3|182503.3|182600.7|182510.7|182593.3|182503.3|6
1723446580000|2024-08-12 07:09:40|182593.1|182503.1|182542.3|182452.3|182593.3|182503.3|182540.6|182450.6|11
1723446590000|2024-08-12 07:09:50|182541.8|182451.8|182544.2|182454.2|182551.5|182461.5|182541.8|182451.8|17
1723446600000|2024-08-12 07:10:00|182544.3|182454.3|182543.3|182453.3|182546.5|182456.5|182541.6|182451.6|7
1723446610000|2024-08-12 07:10:10|182539.3|182449.3|182541.4|182451.4|182541.8|182451.8|182539.3|182449.3|4
1723446620000|2024-08-12 07:10:20|182539.6|182449.6|182564|182474|182564.2|182474.2|182522.2|182432.2|13
1723446630000|2024-08-12 07:10:30|182563.8|182473.8|182563.8|182473.8|182565.2|182475.2|182562.9|182472.9|10
1723446640000|2024-08-12 07:10:40|182564.7|182474.7|182571.8|182481.8|182583.4|182493.4|182564.7|182474.7|12
1723446650000|2024-08-12 07:10:50|182571.5|182481.5|182562.9|182472.9|182571.5|182481.5|182562.9|182472.9|12
1723446660000|2024-08-12 07:11:00|182556.9|182466.9|182557.1|182467.1|182557.6|182467.6|182555|182465|7
1723446670000|2024-08-12 07:11:10|182554.3|182464.3|182556.1|182466.1|182558.9|182468.9|182554|182464|11
1723446680000|2024-08-12 07:11:20|182556.2|182466.2|182540.9|182450.9|182558.1|182468.1|182540.9|182450.9|13
1723446690000|2024-08-12 07:11:30|182542|182452|182531.9|182441.9|182543.3|182453.3|182531.9|182441.9|11
1723446700000|2024-08-12 07:11:40|182532|182442|182530.8|182440.8|182532|182442|182529.9|182439.9|7
1723446710000|2024-08-12 07:11:50|182532|182442|182537.5|182447.5|182538.3|182448.3|182526|182436|13
1723446720000|2024-08-12 07:12:00|182537.4|182447.4|182535.2|182445.2|182537.4|182447.4|182534.7|182444.7|11
1723446730000|2024-08-12 07:12:10|182534.2|182444.2|182527|182437|182535.1|182445.1|182527|182437|13
1723446740000|2024-08-12 07:12:20|182534.7|182444.7|182537|182447|182538.8|182448.8|182534.7|182444.7|5
1723446750000|2024-08-12 07:12:30|182537.7|182447.7|182532.9|182442.9|182538.8|182448.8|182532.7|182442.7|18
1723446760000|2024-08-12 07:12:40|182534.2|182444.2|182534.4|182444.4|182534.4|182444.4|182533.5|182443.5|8
1723446770000|2024-08-12 07:12:50|182533.6|182443.6|182535|182445|182540.6|182450.6|182533.6|182443.6|12
1723446780000|2024-08-12 07:13:00|182536.1|182446.1|182536.1|182446.1|182536.1|182446.1|182536.1|182446.1|1
1723446790000|2024-08-12 07:13:10|182531.5|182441.5|182540.9|182450.9|182541.4|182451.4|182530.3|182440.3|15
1723446800000|2024-08-12 07:13:20|182541.4|182451.4|182540.9|182450.9|182541.4|182451.4|182540.9|182450.9|6
1723446810000|2024-08-12 07:13:30|182541.4|182451.4|182543.9|182453.9|182546.1|182456.1|182541.4|182451.4|14
1723446820000|2024-08-12 07:13:40|182544|182454|182564.5|182474.5|182564.5|182474.5|182544|182454|9
1723446830000|2024-08-12 07:13:50|182564.8|182474.8|182568.2|182478.2|182571.9|182481.9|182564.8|182474.8|16
1723446840000|2024-08-12 07:14:00|182566.8|182476.8|182569.1|182479.1|182571.1|182481.1|182566.8|182476.8|13
1723446850000|2024-08-12 07:14:10|182570.5|182480.5|182570.1|182480.1|182570.9|182480.9|182569.2|182479.2|10
1723446860000|2024-08-12 07:14:20|182569.4|182479.4|182570.7|182480.7|182570.7|182480.7|182569.4|182479.4|11
1723446870000|2024-08-12 07:14:30|182568.8|182478.8|182565.4|182475.4|182569.4|182479.4|182564.7|182474.7|20
1723446880000|2024-08-12 07:14:40|182563.3|182473.3|182573.5|182483.5|182574|182484|182563.2|182473.2|18
1723446890000|2024-08-12 07:14:50|182573.2|182483.2|182568.5|182478.5|182573.2|182483.2|182567.6|182477.6|9
1723446900000|2024-08-12 07:15:00|182567|182477|182565.2|182475.2|182567.1|182477.1|182546.3|182456.3|21
1723446910000|2024-08-12 07:15:10|182567.1|182477.1|182695.5|182605.5|182702.3|182612.3|182567.1|182477.1|25
1723446920000|2024-08-12 07:15:20|182694.1|182604.1|182702.4|182612.4|182702.4|182612.4|182689|182599|17
1723446930000|2024-08-12 07:15:30|182703.5|182613.5|182702.3|182612.3|182706.5|182616.5|182692|182602|22
1723446940000|2024-08-12 07:15:40|182705|182615|182708.4|182618.4|182717.2|182627.2|182705|182615|12
1723446950000|2024-08-12 07:15:50|182708.5|182618.5|182725.9|182635.9|182729|182639|182708.5|182618.5|6
1723446960000|2024-08-12 07:16:00|182724.5|182634.5|182730.2|182640.2|182734.3|182644.3|182724|182634|19
1723446970000|2024-08-12 07:16:10|182729.6|182639.6|182738|182648|182740|182650|182729.6|182639.6|15
1723446980000|2024-08-12 07:16:20|182737.2|182647.2|182740|182650|182740.4|182650.4|182737.2|182647.2|12
1723446990000|2024-08-12 07:16:30|182739.9|182649.9|182739.4|182649.4|182742|182652|182739|182649|9
1723447000000|2024-08-12 07:16:40|182738.5|182648.5|182717.4|182627.4|182739.1|182649.1|182715.9|182625.9|17
1723447010000|2024-08-12 07:16:50|182720.7|182630.7|182719|182629|182722.9|182632.9|182712.6|182622.6|18
1723447020000|2024-08-12 07:17:00|182719.1|182629.1|182712.4|182622.4|182719.4|182629.4|182710.9|182620.9|9
1723447030000|2024-08-12 07:17:10|182712.6|182622.6|182713.9|182623.9|182714|182624|182710.6|182620.6|15
1723447040000|2024-08-12 07:17:20|182713.8|182623.8|182637.1|182547.1|182713.8|182623.8|182628.6|182538.6|22
1723447050000|2024-08-12 07:17:30|182636.9|182546.9|182632.5|182542.5|182641.1|182551.1|182632.1|182542.1|15
1723447060000|2024-08-12 07:17:40|182632.7|182542.7|182625.8|182535.8|182640.1|182550.1|182619.8|182529.8|14
1723447070000|2024-08-12 07:17:50|182625.9|182535.9|182634.7|182544.7|182642|182552|182623.6|182533.6|18
1723447080000|2024-08-12 07:18:00|182634.9|182544.9|182631.4|182541.4|182635.2|182545.2|182631.2|182541.2|7
1723447090000|2024-08-12 07:18:10|182636.2|182546.2|182570.5|182480.5|182643.1|182553.1|182537.8|182447.8|21
1723447100000|2024-08-12 07:18:20|182572.6|182482.6|182577.7|182487.7|182579.6|182489.6|182567.6|182477.6|11
1723447110000|2024-08-12 07:18:30|182578.7|182488.7|182601.9|182511.9|182607.8|182517.8|182578.6|182488.6|14
1723447120000|2024-08-12 07:18:40|182601.8|182511.8|182648.5|182558.5|182648.5|182558.5|182601.8|182511.8|15
1723447130000|2024-08-12 07:18:50|182648.6|182558.6|182643.3|182553.3|182648.6|182558.6|182640.6|182550.6|5
1723447140000|2024-08-12 07:19:00|182643.6|182553.6|182644.7|182554.7|182646.3|182556.3|182642.4|182552.4|7
1723447150000|2024-08-12 07:19:10|182644.5|182554.5|182645.9|182555.9|182646|182556|182644.5|182554.5|5
1723447160000|2024-08-12 07:19:20|182642.5|182552.5|182646.9|182556.9|182647|182557|182642.5|182552.5|11
1723447170000|2024-08-12 07:19:30|182647.1|182557.1|182647.5|182557.5|182648.3|182558.3|182647.1|182557.1|7
1723447180000|2024-08-12 07:19:40|182646.6|182556.6|182648.5|182558.5|182649.3|182559.3|182646.6|182556.6|18
1723447190000|2024-08-12 07:19:50|182648.6|182558.6|182616.4|182526.4|182648.6|182558.6|182603.6|182513.6|12
1723447200000|2024-08-12 07:20:00|182617.3|182527.3|182635.2|182545.2|182644.8|182554.8|182616.5|182526.5|14
1723447210000|2024-08-12 07:20:10|182637.4|182547.4|182637.3|182547.3|182641.4|182551.4|182636.3|182546.3|13
1723447220000|2024-08-12 07:20:20|182636.9|182546.9|182670.7|182580.7|182680.8|182590.8|182636.9|182546.9|8
1723447230000|2024-08-12 07:20:30|182673|182583|182662.7|182572.7|182673|182583|182653|182563|24
1723447240000|2024-08-12 07:20:40|182661|182571|182665.6|182575.6|182665.7|182575.7|182660|182570|14
1723447250000|2024-08-12 07:20:50|182666.9|182576.9|182671.8|182581.8|182675.5|182585.5|182665.4|182575.4|11
1723447260000|2024-08-12 07:21:00|182672.1|182582.1|182670.3|182580.3|182672.1|182582.1|182664.6|182574.6|11
1723447270000|2024-08-12 07:21:10|182669.7|182579.7|182676.4|182586.4|182676.9|182586.9|182669.7|182579.7|13
1723447280000|2024-08-12 07:21:20|182675|182585|182675.7|182585.7|182684.9|182594.9|182669.1|182579.1|20
1723447290000|2024-08-12 07:21:30|182675.6|182585.6|182673.1|182583.1|182676.4|182586.4|182672.2|182582.2|16
1723447300000|2024-08-12 07:21:40|182673.6|182583.6|182676.1|182586.1|182676.8|182586.8|182673.6|182583.6|7
1723447310000|2024-08-12 07:21:50|182676.3|182586.3|182673.9|182583.9|182676.3|182586.3|182670.3|182580.3|12
1723447320000|2024-08-12 07:22:00|182673.7|182583.7|182723.3|182633.3|182723.3|182633.3|182670.4|182580.4|18
1723447330000|2024-08-12 07:22:10|182724.5|182634.5|182722|182632|182724.7|182634.7|182721.6|182631.6|17
1723447340000|2024-08-12 07:22:20|182720.4|182630.4|182660.7|182570.7|182724|182634|182659.8|182569.8|23
1723447350000|2024-08-12 07:22:30|182660.5|182570.5|182629.5|182539.5|182664.5|182574.5|182629.5|182539.5|12
1723447360000|2024-08-12 07:22:40|182629.4|182539.4|182634|182544|182634|182544|182629.2|182539.2|8
1723447370000|2024-08-12 07:22:50|182629.2|182539.2|182646.6|182556.6|182647|182557|182625.7|182535.7|9
1723447390000|2024-08-12 07:23:10|182646.1|182556.1|182658.2|182568.2|182658.2|182568.2|182646.1|182556.1|9
1723447400000|2024-08-12 07:23:20|182652.4|182562.4|182663.6|182573.6|182666.3|182576.3|182652.4|182562.4|16
1723447410000|2024-08-12 07:23:30|182664.6|182574.6|182659.5|182569.5|182664.6|182574.6|182659.3|182569.3|13
1723447420000|2024-08-12 07:23:40|182659.6|182569.6|182659.3|182569.3|182659.6|182569.6|182658.7|182568.7|6
1723447430000|2024-08-12 07:23:50|182656.8|182566.8|182669.5|182579.5|182669.5|182579.5|182656.8|182566.8|16
1723447440000|2024-08-12 07:24:00|182669.4|182579.4|182671.2|182581.2|182672.1|182582.1|182669.3|182579.3|10
1723447450000|2024-08-12 07:24:10|182672.6|182582.6|182707.6|182617.6|182743.3|182653.3|182672.6|182582.6|19
1723447460000|2024-08-12 07:24:20|182711.5|182621.5|182711.6|182621.6|182714.6|182624.6|182700.4|182610.4|20
1723447470000|2024-08-12 07:24:30|182711.5|182621.5|182698|182608|182713.2|182623.2|182697.8|182607.8|18
1723447480000|2024-08-12 07:24:40|182698.1|182608.1|182697.3|182607.3|182698.1|182608.1|182695.2|182605.2|7
1723447490000|2024-08-12 07:24:50|182694.3|182604.3|182687.6|182597.6|182694.3|182604.3|182682.6|182592.6|15
1723447500000|2024-08-12 07:25:00|182685.5|182595.5|182684.7|182594.7|182688.9|182598.9|182684.5|182594.5|16
1723447510000|2024-08-12 07:25:10|182675.9|182585.9|182668.6|182578.6|182678.4|182588.4|182668.3|182578.3|12
1723447520000|2024-08-12 07:25:20|182667.8|182577.8|182668.6|182578.6|182669.3|182579.3|182664.9|182574.9|5
1723447530000|2024-08-12 07:25:30|182668.8|182578.8|182667.5|182577.5|182668.8|182578.8|182667.2|182577.2|7
1723447540000|2024-08-12 07:25:40|182666.9|182576.9|182725.8|182635.8|182729|182639|182666.9|182576.9|11
1723447550000|2024-08-12 07:25:50|182729|182639|182736.6|182646.6|182736.6|182646.6|182729|182639|7
1723447560000|2024-08-12 07:26:00|182734.5|182644.5|182734.8|182644.8|182737|182647|182734.3|182644.3|7
1723447570000|2024-08-12 07:26:10|182735.6|182645.6|182732.8|182642.8|182738.6|182648.6|182731.9|182641.9|11
1723447580000|2024-08-12 07:26:20|182728.9|182638.9|182726.6|182636.6|182728.9|182638.9|182726.6|182636.6|2
1723447590000|2024-08-12 07:26:30|182725.9|182635.9|182731.6|182641.6|182732.2|182642.2|182725.4|182635.4|7
1723447600000|2024-08-12 07:26:40|182731.8|182641.8|182709.1|182619.1|182763.3|182673.3|182701|182611|11
1723447610000|2024-08-12 07:26:50|182708.5|182618.5|182708.9|182618.9|182708.9|182618.9|182708.3|182618.3|9
1723447620000|2024-08-12 07:27:00|182709.1|182619.1|182709.4|182619.4|182709.7|182619.7|182709.1|182619.1|5
1723447630000|2024-08-12 07:27:10|182709.5|182619.5|182707.7|182617.7|182709.5|182619.5|182706.9|182616.9|8
1723447640000|2024-08-12 07:27:20|182707.8|182617.8|182711.4|182621.4|182713.2|182623.2|182707.8|182617.8|9
1723447650000|2024-08-12 07:27:30|182709.1|182619.1|182709.1|182619.1|182709.2|182619.2|182709.1|182619.1|3
1723447660000|2024-08-12 07:27:40|182709.6|182619.6|182709.1|182619.1|182710.6|182620.6|182709.1|182619.1|5
1723447670000|2024-08-12 07:27:50|182710.4|182620.4|182706.8|182616.8|182710.4|182620.4|182706.8|182616.8|3
1723447680000|2024-08-12 07:28:00|182665.5|182575.5|182661.4|182571.4|182665.5|182575.5|182653.4|182563.4|14
1723447690000|2024-08-12 07:28:10|182659.5|182569.5|182683.9|182593.9|182683.9|182593.9|182654.8|182564.8|19
1723447700000|2024-08-12 07:28:20|182684.6|182594.6|182680.6|182590.6|182685|182595|182679.4|182589.4|12
1723447710000|2024-08-12 07:28:30|182679.6|182589.6|182675.1|182585.1|182682.6|182592.6|182675|182585|21
1723447720000|2024-08-12 07:28:40|182675.2|182585.2|182681.3|182591.3|182681.3|182591.3|182675.2|182585.2|20
1723447730000|2024-08-12 07:28:50|182682.7|182592.7|182684.5|182594.5|182684.5|182594.5|182678.6|182588.6|13
1723447740000|2024-08-12 07:29:00|182684.4|182594.4|182679.1|182589.1|182684.4|182594.4|182679.1|182589.1|10
1723447750000|2024-08-12 07:29:10|182679.2|182589.2|182685.3|182595.3|182685.3|182595.3|182679.2|182589.2|8
1723447760000|2024-08-12 07:29:20|182687.8|182597.8|182690.7|182600.7|182690.7|182600.7|182685.8|182595.8|11
1723447770000|2024-08-12 07:29:30|182688.6|182598.6|182677.9|182587.9|182688.6|182598.6|182677.9|182587.9|12
1723447780000|2024-08-12 07:29:40|182671.8|182581.8|182658.2|182568.2|182673.8|182583.8|182656|182566|15
1723447790000|2024-08-12 07:29:50|182658.4|182568.4|182658.3|182568.3|182659.9|182569.9|182657.7|182567.7|5
1723447800000|2024-08-12 07:30:00|182659.1|182569.1|182633|182543|182660.3|182570.3|182633|182543|6
1723447810000|2024-08-12 07:30:10|182632.6|182542.6|182626.5|182536.5|182633.4|182543.4|182625.4|182535.4|14
1723447820000|2024-08-12 07:30:20|182627.5|182537.5|182622.4|182532.4|182645.1|182555.1|182615|182525|21
1723447830000|2024-08-12 07:30:30|182623.8|182533.8|182602.3|182512.3|182623.8|182533.8|182602.3|182512.3|10
1723447840000|2024-08-12 07:30:40|182602.8|182512.8|182621.8|182491.8|182622.6|182512.8|182602.7|182491.3|10
1723447850000|2024-08-12 07:30:50|182621.9|182491.9|182619.1|182489.1|182624.7|182494.7|182619.1|182489.1|7
1723447860000|2024-08-12 07:31:00|182600.8|182510.8|182631.3|182501.3|182636.2|182513.9|182600.8|182500.7|7
1723447870000|2024-08-12 07:31:10|182631.1|182501.1|182629.8|182499.8|182631.1|182501.1|182622.3|182492.3|11
1723447880000|2024-08-12 07:31:20|182629.7|182499.7|182622.4|182492.4|182629.7|182499.7|182616.7|182486.7|12
1723447890000|2024-08-12 07:31:30|182622.3|182492.3|182619.4|182489.4|182622.3|182492.3|182619.4|182489.4|9
1723447900000|2024-08-12 07:31:40|182619.3|182489.3|182636.1|182506.1|182639.3|182509.3|182616.6|182486.6|9
1723447910000|2024-08-12 07:31:50|182614.9|182524.9|182614.3|182524.3|182617.1|182527.1|182608|182518|11
1723447920000|2024-08-12 07:32:00|182614.2|182524.2|182618.7|182528.7|182619.5|182529.5|182614.2|182524.2|10
1723447930000|2024-08-12 07:32:10|182618.6|182528.6|182619.8|182529.8|182620.4|182530.4|182618.6|182528.6|5
1723447940000|2024-08-12 07:32:20|182619.3|182529.3|182619.3|182529.3|182619.3|182529.3|182619.3|182529.3|1
1723447950000|2024-08-12 07:32:30|182620|182530|182620.7|182530.7|182624.4|182534.4|182620|182530|8
1723447960000|2024-08-12 07:32:40|182620.5|182530.5|182612.4|182522.4|182620.5|182530.5|182611.4|182521.4|7
1723447970000|2024-08-12 07:32:50|182611.7|182521.7|182611.5|182521.5|182611.7|182521.7|182611.1|182521.1|5
1723447980000|2024-08-12 07:33:00|182609.5|182519.5|182611.6|182521.6|182611.6|182521.6|182609.2|182519.2|8
1723447990000|2024-08-12 07:33:10|182615|182525|182615.8|182525.8|182616.2|182526.2|182615|182525|3
1723448000000|2024-08-12 07:33:20|182622.1|182532.1|182622.1|182532.1|182622.1|182532.1|182622.1|182532.1|1
1723448010000|2024-08-12 07:33:30|182621.3|182531.3|182589.3|182499.3|182621.3|182531.3|182589.3|182499.3|13
1723448020000|2024-08-12 07:33:40|182589.5|182499.5|182621.1|182491.1|182621.1|182509.6|182589.5|182490.9|7
1723448030000|2024-08-12 07:33:50|182621.4|182491.4|182634.4|182504.4|182634.4|182504.4|182618.8|182488.8|16
1723448040000|2024-08-12 07:34:00|182634.1|182504.1|182628.4|182498.4|182634.1|182504.1|182626.9|182496.9|11
1723448050000|2024-08-12 07:34:10|182629.2|182499.2|182542.6|182412.6|182629.7|182499.7|182534.4|182404.4|14
1723448060000|2024-08-12 07:34:20|182542.7|182412.7|182545.1|182415.1|182546.1|182416.1|182539|182409|8
1723448070000|2024-08-12 07:34:30|182529.8|182439.8|182531.2|182441.2|182531.2|182441.2|182529|182439|6
1723448080000|2024-08-12 07:34:40|182526|182436|182526.7|182436.7|182529.8|182439.8|182524.3|182434.3|9
1723448090000|2024-08-12 07:34:50|182524.7|182434.7|182512|182422|182524.7|182434.7|182511.5|182421.5|7
1723448100000|2024-08-12 07:35:00|182512.8|182422.8|182548.9|182418.9|182548.9|182440.5|182512.8|182417.2|7
1723448110000|2024-08-12 07:35:10|182547.3|182417.3|182546|182416|182547.3|182441.6|182525.9|182408.9|18
1723448120000|2024-08-12 07:35:20|182547.2|182417.2|182544.7|182414.7|182565.2|182449.9|182536|182414.7|28
1723448130000|2024-08-12 07:35:30|182553.7|182423.7|182552.2|182422.2|182554.4|182424.4|182552.2|182422.2|11
1723448140000|2024-08-12 07:35:40|182544.9|182414.9|182543.1|182413.1|182547.3|182417.3|182543.1|182413.1|5
1723448150000|2024-08-12 07:35:50|182543.3|182413.3|182524.3|182434.3|182552.2|182434.7|182516.2|182413.3|10
1723448160000|2024-08-12 07:36:00|182524.7|182434.7|182526.1|182436.1|182555|182436.1|182524.7|182416.8|16
1723448170000|2024-08-12 07:36:10|182525.3|182435.3|182550.4|182420.4|182553.2|182439.3|182525.3|182419.8|12
1723448180000|2024-08-12 07:36:20|182550.9|182420.9|182551.6|182421.6|182551.8|182440|182529.8|182420.9|7
1723448190000|2024-08-12 07:36:30|182551.8|182421.8|182553.2|182463.2|182554.4|182464.4|182524.7|182421.8|24
1723448200000|2024-08-12 07:36:40|182552|182462|182548.6|182458.6|182552.7|182462.7|182547.3|182457.3|10
1723448210000|2024-08-12 07:36:50|182549.2|182459.2|182534.7|182444.7|182549.9|182459.9|182527.5|182437.5|17
1723448220000|2024-08-12 07:37:00|182536.3|182446.3|182535.9|182445.9|182539.6|182449.6|182533.2|182443.2|17
1723448230000|2024-08-12 07:37:10|182534.3|182444.3|182538.8|182448.8|182539.9|182449.9|182533.6|182443.6|18
1723448240000|2024-08-12 07:37:20|182535.1|182445.1|182534.5|182444.5|182537.2|182447.2|182534.3|182444.3|9
1723448250000|2024-08-12 07:37:30|182532.6|182442.6|182528.6|182438.6|182532.6|182442.6|182527|182437|16
1723448260000|2024-08-12 07:37:40|182528.1|182438.1|182525|182435|182528.2|182438.2|182524.7|182434.7|6
1723448270000|2024-08-12 07:37:50|182525.8|182435.8|182547.4|182457.4|182550.9|182460.9|182525|182435|20
1723448280000|2024-08-12 07:38:00|182547.2|182457.2|182531.4|182441.4|182547.2|182457.2|182529.7|182439.7|7
1723448290000|2024-08-12 07:38:10|182531.7|182441.7|182532|182442|182532|182442|182531.7|182441.7|2
1723448300000|2024-08-12 07:38:20|182531.1|182441.1|182544|182454|182544.9|182454.9|182529.3|182439.3|6
1723448310000|2024-08-12 07:38:30|182545|182455|182546.1|182456.1|182546.1|182456.1|182542.7|182452.7|9
1723448320000|2024-08-12 07:38:40|182546.2|182456.2|182559.6|182469.6|182561.2|182471.2|182546.2|182456.2|14
1723448330000|2024-08-12 07:38:50|182561.2|182471.2|182569.3|182479.3|182569.3|182479.3|182560.2|182470.2|19
1723448340000|2024-08-12 07:39:00|182566.7|182476.7|182560.5|182470.5|182569.6|182479.6|182560.3|182470.3|21
1723448350000|2024-08-12 07:39:10|182558.7|182468.7|182547.9|182457.9|182561.3|182471.3|182542.1|182452.1|26
1723448360000|2024-08-12 07:39:20|182548.7|182458.7|182546|182456|182552.6|182462.6|182542.6|182452.6|16
1723448370000|2024-08-12 07:39:30|182546.3|182456.3|182539.3|182449.3|182546.3|182456.3|182532.9|182442.9|15
1723448380000|2024-08-12 07:39:40|182539.4|182449.4|182531.1|182441.1|182539.5|182449.5|182530.9|182440.9|10
1723448390000|2024-08-12 07:39:50|182531.3|182441.3|182536.2|182446.2|182536.2|182446.2|182531.3|182441.3|4
1723448400000|2024-08-12 07:40:00|182536.4|182446.4|182538.4|182448.4|182538.8|182448.8|182536.4|182446.4|4
1723448410000|2024-08-12 07:40:10|182538.6|182448.6|182539.1|182449.1|182540|182450|182538.6|182448.6|7
1723448420000|2024-08-12 07:40:20|182539.2|182449.2|182524|182434|182539.4|182449.4|182523.8|182433.8|6
1723448430000|2024-08-12 07:40:30|182524.3|182434.3|182522.9|182432.9|182525.1|182435.1|182521.3|182431.3|11
1723448440000|2024-08-12 07:40:40|182520.5|182430.5|182469.2|182379.2|182529.8|182439.8|182458.9|182368.9|10
1723448450000|2024-08-12 07:40:50|182471.4|182381.4|182473|182383|182473|182383|182471.4|182381.4|5
1723448460000|2024-08-12 07:41:00|182473.1|182383.1|182508|182378|182512|182384.5|182463.8|182373.8|23
1723448470000|2024-08-12 07:41:10|182510.5|182380.5|182497.5|182367.5|182510.5|182380.5|182495.3|182365.3|15
1723448480000|2024-08-12 07:41:20|182497.6|182367.6|182490.4|182360.4|182506.9|182376.9|182490.4|182360.4|18
1723448490000|2024-08-12 07:41:30|182487.5|182357.5|182488.8|182358.8|182489.1|182359.1|182487.3|182357.3|8
1723448500000|2024-08-12 07:41:40|182490|182360|182466.7|182376.7|182492.8|182386.1|182466.7|182360|17
1723448510000|2024-08-12 07:41:50|182466.8|182376.8|182470|182380|182470|182380|182466.8|182376.8|5
1723448520000|2024-08-12 07:42:00|182469.8|182379.8|182468.6|182378.6|182472.4|182382.4|182468.6|182378.6|7
1723448530000|2024-08-12 07:42:10|182483.7|182393.7|182493.4|182403.4|182493.4|182403.4|182480|182390|9
1723448540000|2024-08-12 07:42:20|182494.2|182404.2|182494.2|182404.2|182509.1|182419.1|182491.4|182401.4|18
1723448550000|2024-08-12 07:42:30|182492.7|182402.7|182484.3|182394.3|182492.8|182402.8|182484.3|182394.3|8
1723448560000|2024-08-12 07:42:40|182474.5|182384.5|182479.3|182389.3|182479.4|182389.4|182472.9|182382.9|6
1723448570000|2024-08-12 07:42:50|182483.2|182393.2|182488.3|182398.3|182488.3|182398.3|182483.2|182393.2|4
1723448580000|2024-08-12 07:43:00|182492.8|182402.8|182425.9|182335.9|182492.8|182402.8|182417.5|182327.5|12
1723448590000|2024-08-12 07:43:10|182424.4|182334.4|182432.9|182342.9|182437.7|182347.7|182422.6|182332.6|18
1723448600000|2024-08-12 07:43:20|182434|182344|182482.8|182392.8|182482.8|182392.8|182434|182344|17
1723448610000|2024-08-12 07:43:30|182483.8|182393.8|182487|182397|182487|182397|182482.7|182392.7|9
1723448620000|2024-08-12 07:43:40|182487.1|182397.1|182487.8|182397.8|182488.4|182398.4|182487.1|182397.1|6
1723448630000|2024-08-12 07:43:50|182487.4|182397.4|182486.3|182396.3|182487.7|182397.7|182485.7|182395.7|17
1723448640000|2024-08-12 07:44:00|182486.9|182396.9|182485.5|182395.5|182487.6|182397.6|182484.2|182394.2|11
1723448650000|2024-08-12 07:44:10|182486|182396|182491.5|182401.5|182506.3|182416.3|182486|182396|17
1723448660000|2024-08-12 07:44:20|182491.6|182401.6|182503.2|182413.2|182503.2|182413.2|182491.6|182401.6|18
1723448670000|2024-08-12 07:44:30|182504.8|182414.8|182508.1|182418.1|182508.1|182418.1|182504.8|182414.8|8
1723448680000|2024-08-12 07:44:40|182508.9|182418.9|182487.9|182397.9|182509|182419|182485.3|182395.3|15
1723448700000|2024-08-12 07:45:00|182486.6|182396.6|182485.6|182395.6|182486.6|182396.6|182484.9|182394.9|12
1723448710000|2024-08-12 07:45:10|182485.9|182395.9|182487.3|182397.3|182487.3|182397.3|182485.1|182395.1|8
1723448720000|2024-08-12 07:45:20|182486.9|182396.9|182459|182369|182486.9|182396.9|182456|182366|8
1723448730000|2024-08-12 07:45:30|182455.4|182365.4|182461|182371|182463.7|182373.7|182455.4|182365.4|13
1723448740000|2024-08-12 07:45:40|182461.2|182371.2|182459.5|182369.5|182461.2|182371.2|182458.5|182368.5|9
1723448750000|2024-08-12 07:45:50|182459.8|182369.8|182483.7|182393.7|182484.7|182394.7|182459.8|182369.8|8
1723448760000|2024-08-12 07:46:00|182478.7|182388.7|182468.6|182378.6|182484.6|182394.6|182468.6|182378.6|9
1723448770000|2024-08-12 07:46:10|182469|182379|182460|182370|182469.1|182379.1|182457|182367|15
1723448780000|2024-08-12 07:46:20|182459.9|182369.9|182460.4|182370.4|182460.6|182370.6|182459.4|182369.4|9
1723448790000|2024-08-12 07:46:30|182460.3|182370.3|182469.3|182379.3|182469.3|182379.3|182460|182370|7
1723448800000|2024-08-12 07:46:40|182469.2|182379.2|182480.5|182390.5|182480.7|182390.7|182465.4|182375.4|18
1723448810000|2024-08-12 07:46:50|182480.6|182390.6|182479|182389|182481.1|182391.1|182477.7|182387.7|13
1723448820000|2024-08-12 07:47:00|182478|182388|182478.8|182388.8|182478.9|182388.9|182478|182388|6
1723448830000|2024-08-12 07:47:10|182478.3|182388.3|182482.4|182392.4|182483.8|182393.8|182477.3|182387.3|20
1723448840000|2024-08-12 07:47:20|182482.3|182392.3|182485.4|182395.4|182485.4|182395.4|182477|182387|17
1723448850000|2024-08-12 07:47:30|182485.6|182395.6|182486.7|182396.7|182486.7|182396.7|182485.6|182395.6|7
1723448860000|2024-08-12 07:47:40|182480.7|182390.7|182471.5|182381.5|182484.7|182394.7|182449.1|182359.1|20
1723448870000|2024-08-12 07:47:50|182468.3|182378.3|182482.1|182392.1|182482.1|182392.1|182468.3|182378.3|8
1723448880000|2024-08-12 07:48:00|182482.3|182392.3|182481.6|182391.6|182483|182393|182479.9|182389.9|11
1723448890000|2024-08-12 07:48:10|182471|182381|182464.2|182374.2|182471|182381|182464.2|182374.2|11
1723448900000|2024-08-12 07:48:20|182463.3|182373.3|182465.5|182375.5|182465.5|182375.5|182463.3|182373.3|7
1723448910000|2024-08-12 07:48:30|182464.3|182374.3|182466.4|182376.4|182467.9|182377.9|182463.2|182373.2|11
1723448920000|2024-08-12 07:48:40|182463.8|182373.8|182460.6|182370.6|182463.8|182373.8|182449.1|182359.1|14
1723448930000|2024-08-12 07:48:50|182459.8|182369.8|182461.2|182371.2|182461.2|182371.2|182459.7|182369.7|8
1723448940000|2024-08-12 07:49:00|182456.8|182366.8|182447|182357|182456.8|182366.8|182445.2|182355.2|18
1723448950000|2024-08-12 07:49:10|182447.1|182357.1|182441.2|182351.2|182451.8|182361.8|182441.2|182351.2|12
1723448960000|2024-08-12 07:49:20|182442|182352|182440.2|182350.2|182442.5|182352.5|182439.3|182349.3|10
1723448970000|2024-08-12 07:49:30|182440.4|182350.4|182440.5|182350.5|182440.5|182350.5|182439.4|182349.4|7
1723448980000|2024-08-12 07:49:40|182440.2|182350.2|182428.1|182338.1|182440.2|182350.2|182425.8|182335.8|11
1723448990000|2024-08-12 07:49:50|182427.1|182337.1|182424.6|182334.6|182427.4|182337.4|182424.6|182334.6|11
1723449000000|2024-08-12 07:50:00|182423.7|182333.7|182424|182334|182424.4|182334.4|182423.7|182333.7|7
1723449010000|2024-08-12 07:50:10|182423.4|182333.4|182420.9|182330.9|182423.8|182333.8|182420.1|182330.1|9
1723449020000|2024-08-12 07:50:20|182419.8|182329.8|182421.4|182331.4|182421.4|182331.4|182419.8|182329.8|11
1723449030000|2024-08-12 07:50:30|182422.6|182332.6|182422.1|182332.1|182422.7|182332.7|182421.6|182331.6|6
1723449040000|2024-08-12 07:50:40|182421.4|182331.4|182420.7|182330.7|182421.7|182331.7|182420.7|182330.7|4
1723449050000|2024-08-12 07:50:50|182420.5|182330.5|182420.9|182330.9|182420.9|182330.9|182420.3|182330.3|6
1723449060000|2024-08-12 07:51:00|182421|182331|182416.6|182326.6|182421|182331|182416.2|182326.2|5
1723449070000|2024-08-12 07:51:10|182416.8|182326.8|182418.3|182328.3|182418.9|182328.9|182415.4|182325.4|7
1723449080000|2024-08-12 07:51:20|182418.5|182328.5|182417.7|182327.7|182418.5|182328.5|182417.3|182327.3|4
1723449090000|2024-08-12 07:51:30|182414.3|182324.3|182398.2|182308.2|182414.3|182324.3|182362.9|182272.9|16
1723449100000|2024-08-12 07:51:40|182398.1|182308.1|182403.9|182313.9|182403.9|182313.9|182398.1|182308.1|11
1723449110000|2024-08-12 07:51:50|182404.1|182314.1|182406.7|182316.7|182406.7|182316.7|182401.2|182311.2|9
1723449120000|2024-08-12 07:52:00|182406.8|182316.8|182454|182364|182454|182364|182405.9|182315.9|13
1723449130000|2024-08-12 07:52:10|182444|182354|182442.9|182352.9|182444.5|182354.5|182439.4|182349.4|16
1723449140000|2024-08-12 07:52:20|182443|182353|182445.6|182355.6|182445.6|182355.6|182443|182353|14
1723449150000|2024-08-12 07:52:30|182446.4|182356.4|182446.3|182356.3|182450.4|182360.4|182446|182356|18
1723449160000|2024-08-12 07:52:40|182446.5|182356.5|182454.9|182364.9|182465|182375|182444.7|182354.7|12
1723449170000|2024-08-12 07:52:50|182454.8|182364.8|182454.1|182364.1|182454.8|182364.8|182453.2|182363.2|9
1723449180000|2024-08-12 07:53:00|182455.3|182365.3|182450.3|182360.3|182455.3|182365.3|182448|182358|12
1723449190000|2024-08-12 07:53:10|182450.2|182360.2|182457.3|182367.3|182459.6|182369.6|182449.4|182359.4|15
1723449200000|2024-08-12 07:53:20|182455.8|182365.8|182435.6|182345.6|182455.8|182365.8|182435.6|182345.6|19
1723449210000|2024-08-12 07:53:30|182434.3|182344.3|182423.1|182333.1|182434.3|182344.3|182421.5|182331.5|7
1723449220000|2024-08-12 07:53:40|182423.8|182333.8|182431.6|182341.6|182435.4|182345.4|182423.2|182333.2|12
1723449230000|2024-08-12 07:53:50|182430.9|182340.9|182431.4|182341.4|182431.4|182341.4|182430.9|182340.9|5
1723449240000|2024-08-12 07:54:00|182431.8|182341.8|182431.8|182341.8|182432.2|182342.2|182431.6|182341.6|5
1723449250000|2024-08-12 07:54:10|182431.9|182341.9|182411.3|182321.3|182433|182343|182409.1|182319.1|18
1723449260000|2024-08-12 07:54:20|182413.5|182323.5|182418.7|182328.7|182422.1|182332.1|182413.5|182323.5|9
1723449270000|2024-08-12 07:54:30|182416.1|182326.1|182414.3|182324.3|182416.3|182326.3|182413.8|182323.8|14
1723449280000|2024-08-12 07:54:40|182414.7|182324.7|182440.4|182350.4|182446.5|182356.5|182414.6|182324.6|19
1723449290000|2024-08-12 07:54:50|182437.9|182347.9|182435.9|182345.9|182437.9|182347.9|182435.8|182345.8|5
1723449300000|2024-08-12 07:55:00|182438|182348|182449.6|182359.6|182449.6|182359.6|182438|182348|16
1723449310000|2024-08-12 07:55:10|182449.4|182359.4|182443.7|182353.7|182450.2|182360.2|182443.5|182353.5|10
1723449320000|2024-08-12 07:55:20|182444.5|182354.5|182428.5|182338.5|182472.2|182382.2|182413.6|182323.6|11
1723449330000|2024-08-12 07:55:30|182427.7|182337.7|182441.6|182351.6|182441.6|182351.6|182427.6|182337.6|20
1723449340000|2024-08-12 07:55:40|182441.5|182351.5|182441.4|182351.4|182441.5|182351.5|182441.4|182351.4|4
1723449350000|2024-08-12 07:55:50|182440.5|182350.5|182495.8|182405.8|182497.7|182407.7|182439.8|182349.8|15
1723449360000|2024-08-12 07:56:00|182494.9|182404.9|182503.4|182413.4|182506.5|182416.5|182494.4|182404.4|13
1723449370000|2024-08-12 07:56:10|182503.3|182413.3|182504.9|182414.9|182507.7|182417.7|182503.3|182413.3|9
1723449380000|2024-08-12 07:56:20|182507.2|182417.2|182495.4|182405.4|182507.5|182417.5|182495.1|182405.1|11
1723449390000|2024-08-12 07:56:30|182497.6|182407.6|182492.4|182402.4|182497.6|182407.6|182491.3|182401.3|8
1723449400000|2024-08-12 07:56:40|182492.5|182402.5|182488.5|182398.5|182492.7|182402.7|182488.1|182398.1|16
1723449410000|2024-08-12 07:56:50|182488|182398|182434.6|182344.6|182488.1|182398.1|182434.6|182344.6|19
1723449420000|2024-08-12 07:57:00|182438.2|182348.2|182422.9|182332.9|182438.2|182348.2|182418.2|182328.2|18
1723449430000|2024-08-12 07:57:10|182422.7|182332.7|182419.9|182329.9|182434.7|182344.7|182416.9|182326.9|16
1723449440000|2024-08-12 07:57:20|182419.7|182329.7|182416.4|182326.4|182428.8|182338.8|182416.3|182326.3|15
1723449450000|2024-08-12 07:57:30|182414.7|182324.7|182397.1|182307.1|182419.2|182329.2|182395.8|182305.8|16
1723449460000|2024-08-12 07:57:40|182397|182307|182375.7|182285.7|182397|182307|182362.3|182272.3|13
1723449470000|2024-08-12 07:57:50|182365.8|182275.8|182378.8|182288.8|182379|182289|182365.2|182275.2|13
1723449480000|2024-08-12 07:58:00|182379|182289|182367.2|182277.2|182379|182289|182367|182277|10
1723449490000|2024-08-12 07:58:10|182374.1|182284.1|182375.9|182285.9|182395.7|182305.7|182373.4|182283.4|9
1723449500000|2024-08-12 07:58:20|182372.9|182282.9|182374|182284|182374|182284|182372.9|182282.9|2
1723449510000|2024-08-12 07:58:30|182375.1|182285.1|182369.1|182279.1|182377.8|182287.8|182369.1|182279.1|7
1723449520000|2024-08-12 07:58:40|182367.8|182277.8|182369.6|182279.6|182370.7|182280.7|182367.8|182277.8|5
1723449530000|2024-08-12 07:58:50|182369.9|182279.9|182365.2|182275.2|182369.9|182279.9|182358|182268|19
1723449540000|2024-08-12 07:59:00|182362.8|182272.8|182443.6|182353.6|182458.6|182368.6|182360.4|182270.4|20
1723449550000|2024-08-12 07:59:10|182443.8|182353.8|182445.6|182355.6|182449.1|182359.1|182439.5|182349.5|23
1723449560000|2024-08-12 07:59:20|182445.7|182355.7|182442.2|182352.2|182445.7|182355.7|182441.7|182351.7|14
1723449570000|2024-08-12 07:59:30|182438.8|182348.8|182442.8|182352.8|182443.2|182353.2|182437.8|182347.8|15
1723449580000|2024-08-12 07:59:40|182443|182353|182443.4|182353.4|182445.7|182355.7|182441.3|182351.3|18
1723449590000|2024-08-12 07:59:50|182443.5|182353.5|182447.3|182357.3|182447.3|182357.3|182443.5|182353.5|12
1723449600000|2024-08-12 08:00:00|182449.1|182359.1|182453.3|182363.3|182453.7|182363.7|182448.7|182358.7|14
1723449610000|2024-08-12 08:00:10|182453.9|182363.9|182454.2|182364.2|182456.1|182366.1|182451|182361|12
1723449620000|2024-08-12 08:00:20|182454.8|182364.8|182454.5|182364.5|182459.3|182369.3|182454.3|182364.3|11
1723449630000|2024-08-12 08:00:30|182457.3|182367.3|182478.5|182388.5|182479|182389|182449.7|182359.7|15
1723449640000|2024-08-12 08:00:40|182480|182390|182473.6|182383.6|182480|182390|182470.5|182380.5|17
1723449650000|2024-08-12 08:00:50|182473.7|182383.7|182465.8|182375.8|182473.7|182383.7|182465.3|182375.3|16
1723449660000|2024-08-12 08:01:00|182466.8|182376.8|182465.1|182375.1|182466.8|182376.8|182464|182374|24
1723449670000|2024-08-12 08:01:10|182465.4|182375.4|182464.7|182374.7|182468.2|182378.2|182462.7|182372.7|17
1723449680000|2024-08-12 08:01:20|182464.8|182374.8|182465.1|182375.1|182465.1|182375.1|182462.8|182372.8|13
1723449690000|2024-08-12 08:01:30|182467.3|182377.3|182473.4|182383.4|182473.4|182383.4|182465.6|182375.6|13
1723449700000|2024-08-12 08:01:40|182476.7|182386.7|182469.1|182379.1|182478.5|182388.5|182466.2|182376.2|22
1723449710000|2024-08-12 08:01:50|182470.1|182380.1|182449.6|182359.6|182470.1|182380.1|182449.6|182359.6|14
1723449720000|2024-08-12 08:02:00|182449.7|182359.7|182417.5|182327.5|182453.6|182363.6|182411.5|182321.5|26
1723449730000|2024-08-12 08:02:10|182416.3|182326.3|182400.8|182310.8|182417.3|182327.3|182399.1|182309.1|29
1723449740000|2024-08-12 08:02:20|182400.7|182310.7|182409.9|182319.9|182411.1|182321.1|182399.7|182309.7|14
1723449750000|2024-08-12 08:02:30|182409.2|182319.2|182411|182321|182411.7|182321.7|182408.8|182318.8|8
1723449760000|2024-08-12 08:02:40|182403.4|182313.4|182398.9|182268.9|182403.4|182313.4|182381.6|182262.4|18
1723449770000|2024-08-12 08:02:50|182402|182272|182424.1|182294.1|182424.1|182294.1|182399.5|182269.5|22
1723449780000|2024-08-12 08:03:00|182425.4|182295.4|182449.1|182319.1|182456.4|182326.4|182425.4|182295.4|22
1723449790000|2024-08-12 08:03:10|182447.6|182317.6|182429|182339|182447.8|182339.1|182429|182304.5|22
1723449800000|2024-08-12 08:03:20|182428.4|182338.4|182447|182317|182453.6|182340.5|182428.4|182305.1|22
1723449810000|2024-08-12 08:03:30|182437.4|182307.4|182443.6|182313.6|182444|182314|182435.8|182305.8|15
1723449820000|2024-08-12 08:03:40|182443.5|182313.5|182415.3|182285.3|182445.7|182315.7|182408.7|182278.7|20
1723449830000|2024-08-12 08:03:50|182416.1|182286.1|182424|182294|182425.1|182295.1|182416.1|182286.1|15
1723449840000|2024-08-12 08:04:00|182424.2|182294.2|182429.8|182299.8|182444.8|182314.8|182424.2|182294.2|14
1723449850000|2024-08-12 08:04:10|182430.4|182300.4|182431.8|182301.8|182431.8|182301.8|182428.8|182298.8|14
1723449860000|2024-08-12 08:04:20|182432|182302|182430.4|182300.4|182432.8|182302.8|182428.1|182298.1|16
1723449870000|2024-08-12 08:04:30|182430.3|182300.3|182430.7|182300.7|182434|182304|182430.2|182300.2|23
1723449880000|2024-08-12 08:04:40|182429.2|182299.2|182417.5|182327.5|182429.2|182330.6|182416.8|182297.6|13
1723449890000|2024-08-12 08:04:50|182423|182333|182424.3|182334.3|182425.3|182335.3|182423|182333|7
1723449900000|2024-08-12 08:05:00|182424.5|182334.5|182498.2|182368.2|182498.4|182368.4|182424.4|182334.4|14
1723449910000|2024-08-12 08:05:10|182498.1|182368.1|182521.5|182391.5|182521.5|182391.5|182494.3|182364.3|12
1723449920000|2024-08-12 08:05:20|182521.3|182391.3|182494.2|182404.2|182523.5|182404.4|182491.1|182389.1|22
1723449930000|2024-08-12 08:05:30|182494.6|182404.6|182518.8|182428.8|182518.8|182428.8|182486.5|182396.5|17
1723449940000|2024-08-12 08:05:40|182511|182421|182472.4|182382.4|182511|182421|182471.2|182381.2|14
1723449950000|2024-08-12 08:05:50|182473.6|182383.6|182474.1|182384.1|182480.3|182390.3|182470.8|182380.8|21
1723449960000|2024-08-12 08:06:00|182472.1|182382.1|182468.2|182378.2|182478.9|182388.9|182468.2|182378.2|13
1723449970000|2024-08-12 08:06:10|182467.1|182377.1|182468.9|182378.9|182473.8|182383.8|182464.2|182374.2|20
1723449980000|2024-08-12 08:06:20|182470.2|182380.2|182464|182374|182470.2|182380.2|182463|182373|15
1723449990000|2024-08-12 08:06:30|182467.8|182377.8|182464.3|182374.3|182468.1|182378.1|182463.6|182373.6|15
1723450000000|2024-08-12 08:06:40|182468.1|182378.1|182481.2|182391.2|182490|182400|182462.6|182372.6|19
1723450010000|2024-08-12 08:06:50|182482.2|182392.2|182482.7|182392.7|182485.1|182395.1|182482.2|182392.2|6
1723450020000|2024-08-12 08:07:00|182477.4|182387.4|182475.5|182385.5|182478.7|182388.7|182475.5|182385.5|9
1723450030000|2024-08-12 08:07:10|182476|182386|182480|182390|182480|182390|182474.1|182384.1|17
1723450040000|2024-08-12 08:07:20|182480.1|182390.1|182501|182411|182508.2|182418.2|182477.6|182387.6|6
1723450050000|2024-08-12 08:07:30|182504.2|182414.2|182506.1|182416.1|182506.8|182416.8|182504.2|182414.2|13
1723450060000|2024-08-12 08:07:40|182505.5|182415.5|182506|182416|182506|182416|182505.5|182415.5|6
1723450070000|2024-08-12 08:07:50|182506.1|182416.1|182505.6|182415.6|182506.1|182416.1|182505.4|182415.4|8
1723450080000|2024-08-12 08:08:00|182504|182414|182514.3|182424.3|182514.3|182424.3|182502.8|182412.8|10
1723450090000|2024-08-12 08:08:10|182514.9|182424.9|182512.1|182422.1|182514.9|182424.9|182512|182422|6
1723450100000|2024-08-12 08:08:20|182511.3|182421.3|182513.4|182423.4|182516.4|182426.4|182510.7|182420.7|13
1723450110000|2024-08-12 08:08:30|182512.9|182422.9|182512.8|182422.8|182513.5|182423.5|182512.8|182422.8|7
1723450120000|2024-08-12 08:08:40|182512.2|182422.2|182523.7|182433.7|182524.2|182434.2|182512.2|182422.2|11
1723450130000|2024-08-12 08:08:50|182522.4|182432.4|182521.5|182431.5|182523.8|182433.8|182520.3|182430.3|7
1723450140000|2024-08-12 08:09:00|182522.5|182432.5|182523.2|182433.2|182525.5|182435.5|182522.5|182432.5|14
1723450150000|2024-08-12 08:09:10|182524|182434|182555.1|182465.1|182558.4|182468.4|182523.9|182433.9|20
1723450160000|2024-08-12 08:09:20|182553.4|182463.4|182559.4|182469.4|182559.4|182469.4|182546.8|182456.8|9
1723450170000|2024-08-12 08:09:30|182551.7|182461.7|182555.6|182465.6|182560|182470|182551.5|182461.5|20
1723450180000|2024-08-12 08:09:40|182555.7|182465.7|182537.5|182447.5|182557.9|182467.9|182537.5|182447.5|6
1723450190000|2024-08-12 08:09:50|182537.6|182447.6|182512.5|182422.5|182537.7|182447.7|182512.5|182422.5|5
1723450200000|2024-08-12 08:10:00|182511.3|182421.3|182567.1|182477.1|182576.3|182486.3|182509.9|182419.9|14
1723450210000|2024-08-12 08:10:10|182565.2|182475.2|182568.6|182478.6|182570.7|182480.7|182563.9|182473.9|16
1723450220000|2024-08-12 08:10:20|182570.1|182480.1|182569.7|182479.7|182571.4|182481.4|182569.7|182479.7|7
1723450230000|2024-08-12 08:10:30|182571.2|182481.2|182570.8|182480.8|182577.3|182487.3|182570.8|182480.8|11
1723450240000|2024-08-12 08:10:40|182570.6|182480.6|182569.4|182479.4|182572|182482|182569.4|182479.4|17
1723450250000|2024-08-12 08:10:50|182569.6|182479.6|182570.5|182480.5|182571.6|182481.6|182569.6|182479.6|10
1723450260000|2024-08-12 08:11:00|182572.2|182482.2|182580|182490|182580|182490|182571.8|182481.8|14
1723450270000|2024-08-12 08:11:10|182581.7|182491.7|182584.8|182494.8|182584.8|182494.8|182577.2|182487.2|7
1723450280000|2024-08-12 08:11:20|182582.5|182492.5|182593.1|182503.1|182593.1|182503.1|182582.5|182492.5|12
1723450290000|2024-08-12 08:11:30|182591.5|182501.5|182611.9|182521.9|182614.5|182524.5|182591.5|182501.5|19
1723450300000|2024-08-12 08:11:40|182612.9|182522.9|182622.9|182532.9|182624.1|182534.1|182612.9|182522.9|12
1723450310000|2024-08-12 08:11:50|182620.9|182530.9|182618.5|182528.5|182631.3|182541.3|182616.9|182526.9|15
1723450320000|2024-08-12 08:12:00|182619.7|182529.7|182626.7|182536.7|182626.7|182536.7|182614.3|182524.3|23
1723450330000|2024-08-12 08:12:10|182625.6|182535.6|182625.1|182535.1|182625.6|182535.6|182624.6|182534.6|4
1723450340000|2024-08-12 08:12:20|182624.2|182534.2|182595.2|182505.2|182624.2|182534.2|182591.5|182501.5|12
1723450350000|2024-08-12 08:12:30|182595.1|182505.1|182586|182496|182595.1|182505.1|182578.7|182488.7|16
1723450360000|2024-08-12 08:12:40|182585.9|182495.9|182595.2|182505.2|182595.2|182505.2|182585.9|182495.9|11
1723450370000|2024-08-12 08:12:50|182595.1|182505.1|182523.6|182433.6|182595.1|182505.1|182523.6|182433.6|14
1723450380000|2024-08-12 08:13:00|182527.6|182437.6|182523.8|182433.8|182527.6|182437.6|182520.5|182430.5|18
1723450390000|2024-08-12 08:13:10|182524.1|182434.1|182523.4|182433.4|182524.1|182434.1|182522.1|182432.1|8
1723450400000|2024-08-12 08:13:20|182523.6|182433.6|182550.3|182460.3|182562.7|182472.7|182523.5|182433.5|9
1723450410000|2024-08-12 08:13:30|182550.1|182460.1|182520.5|182430.5|182550.1|182460.1|182520.5|182430.5|21
1723450420000|2024-08-12 08:13:40|182519.7|182429.7|182536.1|182446.1|182541|182451|182516|182426|14
1723450430000|2024-08-12 08:13:50|182535.3|182445.3|182565.3|182475.3|182565.3|182475.3|182535.3|182445.3|11
1723450440000|2024-08-12 08:14:00|182566.1|182476.1|182566.8|182476.8|182567.9|182477.9|182566.1|182476.1|9
1723450450000|2024-08-12 08:14:10|182566.9|182476.9|182569.5|182479.5|182569.5|182479.5|182566.9|182476.9|10
1723450460000|2024-08-12 08:14:20|182569.4|182479.4|182566.8|182476.8|182569.4|182479.4|182566.7|182476.7|9
1723450470000|2024-08-12 08:14:30|182567|182477|182566.2|182476.2|182567|182477|182565.7|182475.7|7
1723450480000|2024-08-12 08:14:40|182570.2|182480.2|182572.7|182482.7|182573.9|182483.9|182568.8|182478.8|21
1723450490000|2024-08-12 08:14:50|182572.6|182482.6|182572.6|182482.6|182573.1|182483.1|182572.4|182482.4|6
1723450500000|2024-08-12 08:15:00|182572.5|182482.5|182568.8|182478.8|182572.5|182482.5|182567.7|182477.7|15
1723450510000|2024-08-12 08:15:10|182568.6|182478.6|182568.4|182478.4|182568.6|182478.6|182568|182478|5
1723450520000|2024-08-12 08:15:20|182569.6|182479.6|182562.9|182472.9|182569.6|182479.6|182560.1|182470.1|16
1723450530000|2024-08-12 08:15:30|182562.8|182472.8|182564.9|182474.9|182565.1|182475.1|182562.7|182472.7|8
1723450540000|2024-08-12 08:15:40|182564.3|182474.3|182564.1|182474.1|182564.3|182474.3|182563|182473|8
1723450550000|2024-08-12 08:15:50|182564|182474|182568.8|182478.8|182568.9|182478.9|182559.4|182469.4|11
1723450560000|2024-08-12 08:16:00|182568.9|182478.9|182567.5|182477.5|182568.9|182478.9|182567.4|182477.4|7
1723450570000|2024-08-12 08:16:10|182567.6|182477.6|182573.7|182483.7|182578.7|182488.7|182567.6|182477.6|13
1723450580000|2024-08-12 08:16:20|182573.8|182483.8|182565|182475|182573.9|182483.9|182564.5|182474.5|16
1723450600000|2024-08-12 08:16:40|182565.1|182475.1|182565.3|182475.3|182566.3|182476.3|182562.9|182472.9|12
1723450610000|2024-08-12 08:16:50|182565.2|182475.2|182618.5|182528.5|182631.5|182541.5|182542.3|182452.3|18
1723450620000|2024-08-12 08:17:00|182618.4|182528.4|182621.8|182531.8|182621.8|182531.8|182618.2|182528.2|10
1723450630000|2024-08-12 08:17:10|182621.3|182531.3|182619.8|182529.8|182621.3|182531.3|182614.4|182524.4|6
1723450640000|2024-08-12 08:17:20|182619.7|182529.7|182603|182513|182619.7|182529.7|182601.9|182511.9|12
1723450650000|2024-08-12 08:17:30|182601.9|182511.9|182600.6|182510.6|182603.5|182513.5|182600.6|182510.6|18
1723450660000|2024-08-12 08:17:40|182602.1|182512.1|182599.7|182509.7|182602.1|182512.1|182599.7|182509.7|5
1723450670000|2024-08-12 08:17:50|182601|182511|182602.1|182512.1|182602.1|182512.1|182599.6|182509.6|14
1723450680000|2024-08-12 08:18:00|182600.6|182510.6|182594.3|182504.3|182601.8|182511.8|182589.2|182499.2|16
1723450690000|2024-08-12 08:18:10|182595.5|182505.5|182591.7|182501.7|182595.5|182505.5|182591.7|182501.7|11
1723450700000|2024-08-12 08:18:20|182591.3|182501.3|182596.5|182506.5|182596.5|182506.5|182590.8|182500.8|13
1723450710000|2024-08-12 08:18:30|182595|182505|182598.5|182508.5|182607.1|182517.1|182593.7|182503.7|9
1723450720000|2024-08-12 08:18:40|182599.6|182509.6|182599.8|182509.8|182602.4|182512.4|182598.5|182508.5|16
1723450730000|2024-08-12 08:18:50|182599.9|182509.9|182598.8|182508.8|182600|182510|182598.8|182508.8|4
1723450740000|2024-08-12 08:19:00|182598.9|182508.9|182589.9|182499.9|182599|182509|182589.8|182499.8|15
1723450750000|2024-08-12 08:19:10|182590.5|182500.5|182592|182502|182592|182502|182590.5|182500.5|7
1723450760000|2024-08-12 08:19:20|182591.9|182501.9|182591.7|182501.7|182592.7|182502.7|182591.7|182501.7|7
1723450770000|2024-08-12 08:19:30|182592.5|182502.5|182589.7|182499.7|182596.6|182506.6|182589.6|182499.6|13
1723450780000|2024-08-12 08:19:40|182590.3|182500.3|182577.4|182487.4|182590.3|182500.3|182566.2|182476.2|12
1723450790000|2024-08-12 08:19:50|182578.2|182488.2|182581.6|182491.6|182581.8|182491.8|182578.2|182488.2|7
1723450800000|2024-08-12 08:20:00|182581.5|182491.5|182583.7|182493.7|182586.7|182496.7|182581.5|182491.5|5
1723450810000|2024-08-12 08:20:10|182583|182493|182588.4|182498.4|182588.4|182498.4|182583|182493|6
1723450820000|2024-08-12 08:20:20|182588.3|182498.3|182582.8|182492.8|182588.3|182498.3|182582.8|182492.8|8
1723450830000|2024-08-12 08:20:30|182584.4|182494.4|182578.7|182488.7|182584.5|182494.5|182578.5|182488.5|9
1723450840000|2024-08-12 08:20:40|182578.6|182488.6|182569.6|182479.6|182579.3|182489.3|182569.6|182479.6|10
1723450850000|2024-08-12 08:20:50|182569.5|182479.5|182583.9|182493.9|182583.9|182493.9|182569.2|182479.2|9
1723450860000|2024-08-12 08:21:00|182584.1|182494.1|182588.7|182498.7|182591.1|182501.1|182584|182494|16
1723450870000|2024-08-12 08:21:10|182589.7|182499.7|182583.9|182493.9|182590.3|182500.3|182583.9|182493.9|7
1723450880000|2024-08-12 08:21:20|182584.3|182494.3|182583.7|182493.7|182586.5|182496.5|182580|182490|14
1723450890000|2024-08-12 08:21:30|182584|182494|182582.9|182492.9|182584|182494|182576.7|182486.7|22
1723450900000|2024-08-12 08:21:40|182581.4|182491.4|182580.8|182490.8|182584|182494|182580.6|182490.6|16
1723450910000|2024-08-12 08:21:50|182580.9|182490.9|182575.1|182485.1|182580.9|182490.9|182571.5|182481.5|6
1723450920000|2024-08-12 08:22:00|182576|182486|182534.8|182444.8|182576|182486|182534.8|182444.8|10
1723450930000|2024-08-12 08:22:10|182530.6|182440.6|182531.8|182441.8|182531.9|182441.9|182530.6|182440.6|3
1723450940000|2024-08-12 08:22:20|182530.6|182440.6|182486.7|182396.7|182537.2|182447.2|182478.1|182388.1|15
1723450950000|2024-08-12 08:22:30|182486|182396|182475.7|182385.7|182486|182396|182433.6|182343.6|9
1723450960000|2024-08-12 08:22:40|182474.2|182384.2|182472.4|182382.4|182489.5|182399.5|182471.7|182381.7|26
1723450970000|2024-08-12 08:22:50|182475.5|182385.5|182447.3|182357.3|182475.8|182385.8|182444.8|182354.8|21
1723450980000|2024-08-12 08:23:00|182447.1|182357.1|182456.3|182366.3|182456.3|182366.3|182447.1|182357.1|6
1723450990000|2024-08-12 08:23:10|182457.5|182367.5|182455.5|182365.5|182457.9|182367.9|182455.5|182365.5|8
1723451000000|2024-08-12 08:23:20|182456.9|182366.9|182463.3|182373.3|182463.3|182373.3|182456.9|182366.9|2
1723451010000|2024-08-12 08:23:30|182464.1|182374.1|182465.8|182375.8|182466.4|182376.4|182461.4|182371.4|13
1723451020000|2024-08-12 08:23:40|182463.4|182373.4|182497.9|182407.9|182510.9|182420.9|182463.4|182373.4|16
1723451030000|2024-08-12 08:23:50|182497.8|182407.8|182501.7|182411.7|182501.7|182411.7|182495.1|182405.1|13
1723451040000|2024-08-12 08:24:00|182501.8|182411.8|182501.7|182411.7|182501.8|182411.8|182497.8|182407.8|5
1723451050000|2024-08-12 08:24:10|182498.8|182408.8|182509.8|182419.8|182509.8|182419.8|182498.8|182408.8|13
1723451060000|2024-08-12 08:24:20|182510.2|182420.2|182512.4|182422.4|182516.3|182426.3|182510.2|182420.2|6
1723451070000|2024-08-12 08:24:30|182509.2|182419.2|182512.5|182422.5|182512.5|182422.5|182509.2|182419.2|2
1723451080000|2024-08-12 08:24:40|182511.7|182421.7|182511.1|182421.1|182511.7|182421.7|182511|182421|3
1723451090000|2024-08-12 08:24:50|182510.1|182420.1|182499.1|182409.1|182510.1|182420.1|182495.8|182405.8|10
1723451100000|2024-08-12 08:25:00|182499.2|182409.2|182508|182418|182508.7|182418.7|182499.1|182409.1|10
1723451110000|2024-08-12 08:25:10|182506.8|182416.8|182507.4|182417.4|182507.4|182417.4|182504.1|182414.1|14
1723451120000|2024-08-12 08:25:20|182507.3|182417.3|182513.2|182423.2|182519.3|182429.3|182505.1|182415.1|9
1723451130000|2024-08-12 08:25:30|182512.3|182422.3|182505.5|182415.5|182515.1|182425.1|182505.5|182415.5|6
1723451140000|2024-08-12 08:25:40|182504.8|182414.8|182506.8|182416.8|182506.8|182416.8|182502.3|182412.3|10
1723451150000|2024-08-12 08:25:50|182506.9|182416.9|182504.6|182414.6|182507.3|182417.3|182504.5|182414.5|16
1723451160000|2024-08-12 08:26:00|182507.4|182417.4|182508.7|182418.7|182511.9|182421.9|182506.4|182416.4|14
1723451170000|2024-08-12 08:26:10|182507.7|182417.7|182504.2|182414.2|182509.6|182419.6|182504.2|182414.2|9
1723451180000|2024-08-12 08:26:20|182502.9|182412.9|182491.8|182401.8|182502.9|182412.9|182489.7|182399.7|14
1723451190000|2024-08-12 08:26:30|182494.6|182404.6|182497.6|182407.6|182497.6|182407.6|182491.7|182401.7|8
1723451200000|2024-08-12 08:26:40|182504.5|182414.5|182501.7|182411.7|182504.5|182414.5|182499.6|182409.6|4
1723451210000|2024-08-12 08:26:50|182500.1|182410.1|182499.7|182409.7|182500.4|182410.4|182498.9|182408.9|10
1723451220000|2024-08-12 08:27:00|182502.1|182412.1|182500.9|182410.9|182502.3|182412.3|182499.9|182409.9|6
1723451230000|2024-08-12 08:27:10|182501.4|182411.4|182496|182406|182501.4|182411.4|182495.5|182405.5|14
1723451240000|2024-08-12 08:27:20|182495.7|182405.7|182494.9|182404.9|182496.4|182406.4|182494.3|182404.3|10
1723451250000|2024-08-12 08:27:30|182495.7|182405.7|182499.2|182409.2|182499.2|182409.2|182495.7|182405.7|7
1723451260000|2024-08-12 08:27:40|182499.3|182409.3|182499.3|182409.3|182499.3|182409.3|182499.3|182409.3|1
1723451270000|2024-08-12 08:27:50|182501|182411|182555.7|182465.7|182560.9|182470.9|182501|182411|11
1723451280000|2024-08-12 08:28:00|182553.8|182463.8|182516.5|182426.5|182560.1|182470.1|182516.5|182426.5|9
1723451290000|2024-08-12 08:28:10|182513.9|182423.9|182508.9|182418.9|182514.3|182424.3|182501.5|182411.5|10
1723451300000|2024-08-12 08:28:20|182509|182419|182509.2|182419.2|182509.2|182419.2|182508.5|182418.5|5
1723451310000|2024-08-12 08:28:30|182506|182416|182505.2|182415.2|182507.9|182417.9|182505|182415|6
1723451320000|2024-08-12 08:28:40|182507.2|182417.2|182499.2|182409.2|182507.2|182417.2|182499.2|182409.2|10
1723451330000|2024-08-12 08:28:50|182492.8|182402.8|182492.5|182402.5|182493.7|182403.7|182492.5|182402.5|8
1723451340000|2024-08-12 08:29:00|182492.7|182402.7|182494.6|182404.6|182495.2|182405.2|182492.7|182402.7|7
1723451350000|2024-08-12 08:29:10|182492.5|182402.5|182472.6|182382.6|182492.5|182402.5|182472.6|182382.6|5
1723451360000|2024-08-12 08:29:20|182472.5|182382.5|182458.4|182368.4|182472.5|182382.5|182458.4|182368.4|10
1723451370000|2024-08-12 08:29:30|182464.6|182374.6|182468.7|182378.7|182469.5|182379.5|182463.7|182373.7|14
1723451380000|2024-08-12 08:29:40|182469.5|182379.5|182468.2|182378.2|182470.2|182380.2|182467.8|182377.8|6
1723451390000|2024-08-12 08:29:50|182467.5|182377.5|182472.1|182382.1|182472.1|182382.1|182467.5|182377.5|13
1723451400000|2024-08-12 08:30:00|182469.5|182379.5|182500.3|182410.3|182504.4|182414.4|182469.5|182379.5|17
1723451410000|2024-08-12 08:30:10|182504.5|182414.5|182508.8|182418.8|182515.3|182425.3|182504.5|182414.5|9
1723451420000|2024-08-12 08:30:20|182513|182423|182493.7|182403.7|182516.8|182426.8|182488.7|182398.7|18
1723451430000|2024-08-12 08:30:30|182494.3|182404.3|182496.8|182406.8|182496.8|182406.8|182494.3|182404.3|5
1723451440000|2024-08-12 08:30:40|182492.4|182402.4|182470.4|182380.4|182492.4|182402.4|182467|182377|12
1723451450000|2024-08-12 08:30:50|182474.4|182384.4|182510.1|182420.1|182510.5|182420.5|182474.4|182384.4|18
1723451460000|2024-08-12 08:31:00|182510.2|182420.2|182518.2|182428.2|182519.4|182429.4|182510.2|182420.2|11
1723451470000|2024-08-12 08:31:10|182516.5|182426.5|182510.8|182420.8|182516.5|182426.5|182510.7|182420.7|7
1723451480000|2024-08-12 08:31:20|182510.6|182420.6|182523.6|182433.6|182523.6|182433.6|182510.6|182420.6|11
1723451490000|2024-08-12 08:31:30|182523.8|182433.8|182522|182432|182523.8|182433.8|182522|182432|2
1723451500000|2024-08-12 08:31:40|182523.9|182433.9|182520.6|182430.6|182523.9|182433.9|182520.5|182430.5|5
1723451510000|2024-08-12 08:31:50|182520.4|182430.4|182519.5|182429.5|182520.8|182430.8|182519.2|182429.2|13
1723451520000|2024-08-12 08:32:00|182519|182429|182522.8|182432.8|182523.2|182433.2|182519|182429|9
1723451530000|2024-08-12 08:32:10|182522.7|182432.7|182516|182426|182524.5|182434.5|182516|182426|10
1723451540000|2024-08-12 08:32:20|182518.6|182428.6|182479.3|182389.3|182518.6|182428.6|182478.6|182388.6|18
1723451550000|2024-08-12 08:32:30|182479.4|182389.4|182461.7|182371.7|182479.5|182389.5|182461.3|182371.3|10
1723451560000|2024-08-12 08:32:40|182461.8|182371.8|182445.1|182355.1|182461.8|182371.8|182422.8|182332.8|21
1723451570000|2024-08-12 08:32:50|182447.2|182357.2|182448.2|182358.2|182448.2|182358.2|182443.6|182353.6|13
1723451580000|2024-08-12 08:33:00|182445.7|182355.7|182441|182351|182450.3|182360.3|182441|182351|14
1723451590000|2024-08-12 08:33:10|182443.4|182353.4|182475|182385|182478.2|182388.2|182442.8|182352.8|12
1723451600000|2024-08-12 08:33:20|182477.3|182387.3|182466.2|182376.2|182477.3|182387.3|182462|182372|10
1723451610000|2024-08-12 08:33:30|182465.7|182375.7|182462.1|182372.1|182465.7|182375.7|182460.2|182370.2|14
1723451620000|2024-08-12 08:33:40|182461.9|182371.9|182429.7|182339.7|182465.2|182375.2|182399.1|182309.1|13
1723451630000|2024-08-12 08:33:50|182431.2|182341.2|182431.6|182341.6|182431.8|182341.8|182429.7|182339.7|5
1723451640000|2024-08-12 08:34:00|182438.6|182348.6|182436.7|182346.7|182439.3|182349.3|182434.6|182344.6|7
1723451650000|2024-08-12 08:34:10|182436.6|182346.6|182437|182347|182437|182347|182436.6|182346.6|2
1723451660000|2024-08-12 08:34:20|182440.5|182350.5|182437.8|182347.8|182440.5|182350.5|182433.7|182343.7|9
1723451670000|2024-08-12 08:34:30|182436.6|182346.6|182459.5|182369.5|182459.6|182369.6|182431.7|182341.7|14
1723451680000|2024-08-12 08:34:40|182461.6|182371.6|182464.1|182374.1|182465.1|182375.1|182459.4|182369.4|16
1723451690000|2024-08-12 08:34:50|182464|182374|182481.9|182391.9|182483.3|182393.3|182461.5|182371.5|14
1723451700000|2024-08-12 08:35:00|182480.4|182390.4|182465.4|182375.4|182482.1|182392.1|182464.4|182374.4|17
1723451710000|2024-08-12 08:35:10|182472|182382|182468.8|182378.8|182473.4|182383.4|182468.8|182378.8|11
1723451720000|2024-08-12 08:35:20|182466.4|182376.4|182464|182374|182468.6|182378.6|182463|182373|9
1723451740000|2024-08-12 08:35:40|182465.2|182375.2|182464.2|182374.2|182471|182381|182462.9|182372.9|18
1723451750000|2024-08-12 08:35:50|182466.4|182376.4|182466.4|182376.4|182466.4|182376.4|182466.4|182376.4|1
1723451760000|2024-08-12 08:36:00|182468|182378|182482.5|182392.5|182483.4|182393.4|182468|182378|17
1723451770000|2024-08-12 08:36:10|182482.4|182392.4|182475.4|182385.4|182482.4|182392.4|182474.9|182384.9|25
1723451780000|2024-08-12 08:36:20|182476.6|182386.6|182488.2|182398.2|182488.4|182398.4|182470.4|182380.4|11
1723451790000|2024-08-12 08:36:30|182487.7|182397.7|182487.5|182397.5|182488.1|182398.1|182487.5|182397.5|8
1723451800000|2024-08-12 08:36:40|182487.9|182397.9|182488.4|182398.4|182492.9|182402.9|182487.3|182397.3|13
1723451810000|2024-08-12 08:36:50|182488.8|182398.8|182487.1|182397.1|182494.5|182404.5|182487.1|182397.1|12
1723451820000|2024-08-12 08:37:00|182491.5|182401.5|182493.2|182403.2|182513.8|182423.8|182491.5|182401.5|9
1723451830000|2024-08-12 08:37:10|182492.9|182402.9|182489.8|182399.8|182492.9|182402.9|182489.3|182399.3|8
1723451840000|2024-08-12 08:37:20|182491.3|182401.3|182490.8|182400.8|182491.3|182401.3|182490.8|182400.8|2
1723451850000|2024-08-12 08:37:30|182491|182401|182485.6|182395.6|182494.7|182404.7|182485.5|182395.5|11
1723451860000|2024-08-12 08:37:40|182498.2|182408.2|182491.4|182401.4|182498.2|182408.2|182485.8|182395.8|11
1723451870000|2024-08-12 08:37:50|182492.6|182402.6|182488.9|182398.9|182492.6|182402.6|182488.9|182398.9|7
1723451880000|2024-08-12 08:38:00|182488.4|182398.4|182487.9|182397.9|182491.3|182401.3|182484.2|182394.2|13
1723451890000|2024-08-12 08:38:10|182487.7|182397.7|182501.9|182411.9|182505.4|182415.4|182485.8|182395.8|22
1723451900000|2024-08-12 08:38:20|182503.9|182413.9|182497.5|182407.5|182505.1|182415.1|182497.5|182407.5|14
1723451910000|2024-08-12 08:38:30|182498.9|182408.9|182500|182410|182503.2|182413.2|182488.5|182398.5|15
1723451920000|2024-08-12 08:38:40|182498.4|182408.4|182507.2|182417.2|182509.2|182419.2|182498.4|182408.4|14
1723451930000|2024-08-12 08:38:50|182511.5|182421.5|182501.5|182411.5|182511.5|182421.5|182499.4|182409.4|10
1723451940000|2024-08-12 08:39:00|182503|182413|182503.6|182413.6|182505.8|182415.8|182501.9|182411.9|9
1723451950000|2024-08-12 08:39:10|182503.7|182413.7|182502|182412|182505.9|182415.9|182501.5|182411.5|14
1723451960000|2024-08-12 08:39:20|182500.5|182410.5|182502|182412|182502|182412|182500.5|182410.5|2
1723451970000|2024-08-12 08:39:30|182502.2|182412.2|182501.7|182411.7|182502.2|182412.2|182498.2|182408.2|9
1723451980000|2024-08-12 08:39:40|182499.8|182409.8|182507.5|182417.5|182511|182421|182499.8|182409.8|14
1723451990000|2024-08-12 08:39:50|182507.3|182417.3|182510.1|182420.1|182512.2|182422.2|182507.1|182417.1|5
1723452000000|2024-08-12 08:40:00|182511.6|182421.6|182511.8|182421.8|182512.8|182422.8|182508.2|182418.2|12
1723452010000|2024-08-12 08:40:10|182511.9|182421.9|182509.2|182419.2|182511.9|182421.9|182509.2|182419.2|9
1723452020000|2024-08-12 08:40:20|182508.7|182418.7|182507.5|182417.5|182508.9|182418.9|182507.5|182417.5|5
1723452030000|2024-08-12 08:40:30|182507.7|182417.7|182507.8|182417.8|182534.2|182444.2|182498.5|182408.5|18
1723452040000|2024-08-12 08:40:40|182507.3|182417.3|182502|182412|182507.3|182417.3|182495.3|182405.3|7
1723452050000|2024-08-12 08:40:50|182495.3|182405.3|182510.1|182420.1|182511.5|182421.5|182495.3|182405.3|21
1723452060000|2024-08-12 08:41:00|182511.3|182421.3|182509.9|182419.9|182511.3|182421.3|182509.9|182419.9|11
1723452070000|2024-08-12 08:41:10|182510.8|182420.8|182505.3|182415.3|182512|182422|182505.3|182415.3|11
1723452080000|2024-08-12 08:41:20|182505.4|182415.4|182505.5|182415.5|182510.7|182420.7|182505.4|182415.4|6
1723452090000|2024-08-12 08:41:30|182505.8|182415.8|182498.6|182408.6|182505.8|182415.8|182498.6|182408.6|2
1723452100000|2024-08-12 08:41:40|182501.6|182411.6|182500.7|182410.7|182501.6|182411.6|182499.6|182409.6|8
1723452110000|2024-08-12 08:41:50|182500.9|182410.9|182481.2|182391.2|182500.9|182410.9|182476.1|182386.1|14
1723452120000|2024-08-12 08:42:00|182480.7|182390.7|182480.7|182390.7|182480.8|182390.8|182480.6|182390.6|4
1723452130000|2024-08-12 08:42:10|182480.4|182390.4|182452|182362|182480.4|182390.4|182451.9|182361.9|19
1723452140000|2024-08-12 08:42:20|182452.2|182362.2|182452.2|182362.2|182452.4|182362.4|182452.2|182362.2|5
1723452150000|2024-08-12 08:42:30|182451|182361|182456.3|182366.3|182457|182367|182413.1|182323.1|18
1723452160000|2024-08-12 08:42:40|182455.8|182365.8|182456.5|182366.5|182457.6|182367.6|182455.7|182365.7|11
1723452170000|2024-08-12 08:42:50|182458.1|182368.1|182457.9|182367.9|182458.6|182368.6|182457.9|182367.9|5
1723452180000|2024-08-12 08:43:00|182461.4|182371.4|182463|182373|182463|182373|182457.7|182367.7|18
1723452190000|2024-08-12 08:43:10|182462.8|182372.8|182460.3|182370.3|182465|182375|182460.3|182370.3|8
1723452200000|2024-08-12 08:43:20|182461.6|182371.6|182460.3|182370.3|182461.6|182371.6|182459.7|182369.7|5
1723452210000|2024-08-12 08:43:30|182460.4|182370.4|182460.9|182370.9|182462.3|182372.3|182458.3|182368.3|7
1723452220000|2024-08-12 08:43:40|182461.3|182371.3|182461.8|182371.8|182464.8|182374.8|182461.3|182371.3|6
1723452230000|2024-08-12 08:43:50|182465.3|182375.3|182463.8|182373.8|182465.3|182375.3|182463|182373|4
1723452240000|2024-08-12 08:44:00|182490.5|182400.5|182445.3|182355.3|182490.5|182400.5|182445.3|182355.3|14
1723452250000|2024-08-12 08:44:10|182445.5|182355.5|182456.6|182366.6|182458.7|182368.7|182445.5|182355.5|7
1723452260000|2024-08-12 08:44:20|182450.9|182360.9|182469.1|182379.1|182469.1|182379.1|182450.9|182360.9|14
1723452270000|2024-08-12 08:44:30|182470.3|182380.3|182471.2|182381.2|182471.2|182381.2|182470|182380|3
1723452280000|2024-08-12 08:44:40|182470|182380|182467.9|182377.9|182472.2|182382.2|182467.6|182377.6|5
1723452290000|2024-08-12 08:44:50|182468.1|182378.1|182461.7|182371.7|182469.7|182379.7|182461.7|182371.7|7
1723452300000|2024-08-12 08:45:00|182461.5|182371.5|182462.3|182372.3|182466.9|182376.9|182459.7|182369.7|14
1723452310000|2024-08-12 08:45:10|182462.1|182372.1|182470.8|182380.8|182470.8|182380.8|182461.4|182371.4|3
1723452320000|2024-08-12 08:45:20|182464|182374|182466|182376|182466|182376|182464|182374|11
1723452330000|2024-08-12 08:45:30|182465.9|182375.9|182463.3|182373.3|182465.9|182375.9|182463|182373|4
1723452340000|2024-08-12 08:45:40|182464.4|182374.4|182466.4|182376.4|182467.1|182377.1|182464.4|182374.4|9
1723452350000|2024-08-12 08:45:50|182466.2|182376.2|182466.1|182376.1|182466.7|182376.7|182466.1|182376.1|4
1723452360000|2024-08-12 08:46:00|182465.9|182375.9|182465.9|182375.9|182466.4|182376.4|182465.9|182375.9|5
1723452370000|2024-08-12 08:46:10|182463.2|182373.2|182453.9|182363.9|182463.2|182373.2|182453.1|182363.1|5
1723452380000|2024-08-12 08:46:20|182453.7|182363.7|182451.9|182361.9|182455.4|182365.4|182451.9|182361.9|4
1723452390000|2024-08-12 08:46:30|182449.7|182359.7|182539.4|182449.4|182553.4|182463.4|182449.7|182359.7|10
1723452400000|2024-08-12 08:46:40|182541.5|182451.5|182479.1|182389.1|182541.5|182451.5|182470.3|182380.3|22
1723452410000|2024-08-12 08:46:50|182480.4|182390.4|182476.6|182386.6|182480.4|182390.4|182476.4|182386.4|5
1723452420000|2024-08-12 08:47:00|182475.8|182385.8|182477.6|182387.6|182479.1|182389.1|182475.8|182385.8|6
1723452430000|2024-08-12 08:47:10|182477.2|182387.2|182473.5|182383.5|182477.2|182387.2|182473.5|182383.5|12
1723452440000|2024-08-12 08:47:20|182476.4|182386.4|182475|182385|182476.4|182386.4|182472.3|182382.3|6
1723452450000|2024-08-12 08:47:30|182473.7|182383.7|182473.3|182383.3|182473.7|182383.7|182470.5|182380.5|7
1723452460000|2024-08-12 08:47:40|182470.7|182380.7|182470.8|182380.8|182473.4|182383.4|182470.7|182380.7|9
1723452470000|2024-08-12 08:47:50|182467.7|182377.7|182467.7|182377.7|182467.7|182377.7|182467.7|182377.7|1
1723452480000|2024-08-12 08:48:00|182465.2|182375.2|182465.9|182375.9|182467.2|182377.2|182465.2|182375.2|6
1723452490000|2024-08-12 08:48:10|182464.7|182374.7|182462|182372|182469.2|182379.2|182455.9|182365.9|12
1723452500000|2024-08-12 08:48:20|182461.9|182371.9|182453.2|182363.2|182461.9|182371.9|182453.2|182363.2|5
1723452510000|2024-08-12 08:48:30|182454.1|182364.1|182454|182364|182454.7|182364.7|182453.2|182363.2|8
1723452520000|2024-08-12 08:48:40|182453.9|182363.9|182451.5|182361.5|182453.9|182363.9|182450.8|182360.8|7
1723452530000|2024-08-12 08:48:50|182453.3|182363.3|182451.5|182361.5|182453.3|182363.3|182451.5|182361.5|2
1723452540000|2024-08-12 08:49:00|182454|182364|182438.2|182348.2|182454|182364|182438.2|182348.2|4
1723452550000|2024-08-12 08:49:10|182442.6|182352.6|182442.4|182352.4|182442.8|182352.8|182442.4|182352.4|6
1723452560000|2024-08-12 08:49:20|182443.3|182353.3|182443.1|182353.1|182443.8|182353.8|182443.1|182353.1|6
1723452570000|2024-08-12 08:49:30|182453.5|182363.5|182451.3|182361.3|182454.2|182364.2|182451.3|182361.3|7
1723452580000|2024-08-12 08:49:40|182451.7|182361.7|182450.9|182360.9|182451.9|182361.9|182448.3|182358.3|7
1723452590000|2024-08-12 08:49:50|182448.3|182358.3|182447|182357|182452.6|182362.6|182446.7|182356.7|6
1723452600000|2024-08-12 08:50:00|182446.7|182356.7|182451.1|182361.1|182451.3|182361.3|182446.7|182356.7|8
1723452610000|2024-08-12 08:50:10|182449.1|182359.1|182450.7|182360.7|182452.8|182362.8|182449|182359|16
1723452620000|2024-08-12 08:50:20|182450.6|182360.6|182448.9|182358.9|182450.6|182360.6|182447.4|182357.4|9
1723452630000|2024-08-12 08:50:30|182446.1|182356.1|182449.1|182359.1|182449.1|182359.1|182446.1|182356.1|4
1723452650000|2024-08-12 08:50:50|182436.3|182346.3|182436.5|182346.5|182436.7|182346.7|182436.3|182346.3|3
1723452660000|2024-08-12 08:51:00|182441.6|182351.6|182476.8|182386.8|182476.8|182386.8|182435.4|182345.4|14
1723452670000|2024-08-12 08:51:10|182476.5|182386.5|182475|182385|182484.3|182394.3|182468.5|182378.5|17
1723452680000|2024-08-12 08:51:20|182468.9|182378.9|182461|182371|182468.9|182378.9|182460.7|182370.7|10
1723452690000|2024-08-12 08:51:30|182461.1|182371.1|182461.3|182371.3|182461.3|182371.3|182461.1|182371.1|4
1723452700000|2024-08-12 08:51:40|182461.2|182371.2|182461|182371|182461.2|182371.2|182395.4|182305.4|14
1723452710000|2024-08-12 08:51:50|182460.8|182370.8|182449.2|182359.2|182460.8|182370.8|182444.7|182354.7|19
1723452720000|2024-08-12 08:52:00|182449.3|182359.3|182453.2|182363.2|182454.9|182364.9|182447.5|182357.5|11
1723452730000|2024-08-12 08:52:10|182455.4|182365.4|182450.6|182360.6|182455.4|182365.4|182450.5|182360.5|6
1723452740000|2024-08-12 08:52:20|182450.5|182360.5|182468.9|182378.9|182468.9|182378.9|182450.4|182360.4|16
1723452750000|2024-08-12 08:52:30|182466.3|182376.3|182415.1|182325.1|182467.3|182377.3|182415.1|182325.1|13
1723452760000|2024-08-12 08:52:40|182415.2|182325.2|182415.1|182325.1|182418.2|182328.2|182415|182325|9
1723452770000|2024-08-12 08:52:50|182414.8|182324.8|182412.2|182322.2|182414.8|182324.8|182412.2|182322.2|2
1723452780000|2024-08-12 08:53:00|182410.7|182320.7|182421|182331|182421|182331|182410.7|182320.7|10
1723452790000|2024-08-12 08:53:10|182418.4|182328.4|182440.6|182310.6|182440.6|182328.4|182399.4|182290.7|17
1723452800000|2024-08-12 08:53:20|182440|182310|182432.9|182302.9|182441|182311|182428.2|182298.2|7
1723452810000|2024-08-12 08:53:30|182434.5|182304.5|182400.6|182310.6|182434.5|182316|182400.6|182304.5|5
1723452820000|2024-08-12 08:53:40|182400.5|182310.5|182394.2|182304.2|182400.5|182310.5|182391.2|182301.2|13
1723452830000|2024-08-12 08:53:50|182394.4|182304.4|182394.7|182304.7|182394.8|182304.8|182392.5|182302.5|12
1723452840000|2024-08-12 08:54:00|182393|182303|182395.5|182305.5|182397.2|182307.2|182393|182303|12
1723452850000|2024-08-12 08:54:10|182394.2|182304.2|182401.2|182311.2|182404.9|182314.9|182394.2|182304.2|10
1723452860000|2024-08-12 08:54:20|182401.9|182311.9|182402.1|182312.1|182402.1|182312.1|182401.9|182311.9|2
1723452870000|2024-08-12 08:54:30|182405.1|182315.1|182405.5|182315.5|182405.5|182315.5|182404.9|182314.9|6
1723452880000|2024-08-12 08:54:40|182405.7|182315.7|182413.2|182323.2|182413.3|182323.3|182405.7|182315.7|4
1723452890000|2024-08-12 08:54:50|182414|182324|182413.8|182323.8|182414|182324|182413.8|182323.8|2
1723452900000|2024-08-12 08:55:00|182414.5|182324.5|182450.7|182360.7|182458.1|182368.1|182414.5|182324.5|23
1723452910000|2024-08-12 08:55:10|182450.9|182360.9|182439|182349|182450.9|182360.9|182439|182349|6
1723452920000|2024-08-12 08:55:20|182436.8|182346.8|182437|182347|182437|182347|182436.6|182346.6|3
1723452930000|2024-08-12 08:55:30|182424.6|182334.6|182412.9|182322.9|182424.6|182334.6|182412.9|182322.9|9
1723452940000|2024-08-12 08:55:40|182410|182320|182429.7|182299.7|182434.5|182321.5|182410|182298.8|14
1723452950000|2024-08-12 08:55:50|182429.6|182299.6|182431.5|182301.5|182431.8|182301.8|182429.2|182299.2|7
1723452960000|2024-08-12 08:56:00|182432.2|182302.2|182474|182344|182474|182344|182414.7|182294.4|16
1723452970000|2024-08-12 08:56:10|182473.8|182343.8|182476.8|182346.8|182477|182347|182473.8|182343.8|14
1723452980000|2024-08-12 08:56:20|182477|182347|182464.5|182334.5|182477.1|182347.1|182464.5|182334.5|16
1723452990000|2024-08-12 08:56:30|182463|182333|182464.4|182334.4|182464.4|182334.4|182463|182333|6
1723453000000|2024-08-12 08:56:40|182463.9|182333.9|182452.9|182362.9|182468.4|182370.5|182434.7|182333.6|14
1723453010000|2024-08-12 08:56:50|182458.8|182368.8|182463.4|182373.4|182464.9|182374.9|182457.3|182367.3|9
1723453020000|2024-08-12 08:57:00|182465.4|182375.4|182459|182369|182467.1|182377.1|182458.9|182368.9|7
1723453030000|2024-08-12 08:57:10|182457.6|182367.6|182463.9|182373.9|182463.9|182373.9|182456.3|182366.3|14
1723453040000|2024-08-12 08:57:20|182460.4|182370.4|182466.7|182376.7|182466.8|182376.8|182459.3|182369.3|16
1723453050000|2024-08-12 08:57:30|182465.7|182375.7|182464.5|182374.5|182465.7|182375.7|182464.2|182374.2|12
1723453060000|2024-08-12 08:57:40|182467.4|182377.4|182462.9|182372.9|182467.4|182377.4|182462.9|182372.9|4
1723453070000|2024-08-12 08:57:50|182462.8|182372.8|182465.1|182375.1|182468.2|182378.2|182455.2|182365.2|14
1723453080000|2024-08-12 08:58:00|182465.3|182375.3|182468.7|182378.7|182468.7|182378.7|182459.7|182369.7|9
1723453090000|2024-08-12 08:58:10|182459.7|182369.7|182467.4|182377.4|182467.4|182377.4|182459.7|182369.7|5
1723453100000|2024-08-12 08:58:20|182470.4|182380.4|182487.3|182397.3|182487.5|182397.5|182470.4|182380.4|5
1723453110000|2024-08-12 08:58:30|182483.3|182393.3|182483.8|182393.8|182483.8|182393.8|182478.4|182388.4|9
1723453120000|2024-08-12 08:58:40|182483.7|182393.7|182480.7|182390.7|182486.9|182396.9|182480.7|182390.7|11
1723453130000|2024-08-12 08:58:50|182481.1|182391.1|182471.5|182381.5|182482.6|182392.6|182471.5|182381.5|19
1723453140000|2024-08-12 08:59:00|182471.2|182381.2|182470.9|182380.9|182472.4|182382.4|182469.7|182379.7|13
1723453150000|2024-08-12 08:59:10|182470.8|182380.8|182468.9|182378.9|182472.8|182382.8|182468.9|182378.9|15
1723453160000|2024-08-12 08:59:20|182454.4|182364.4|182413.5|182323.5|182454.4|182364.4|182406|182316|17
1723453170000|2024-08-12 08:59:30|182414.8|182324.8|182397.4|182307.4|182414.8|182324.8|182397.4|182307.4|8
1723453180000|2024-08-12 08:59:40|182396.2|182306.2|182401|182311|182403.5|182313.5|182396.2|182306.2|6
1723453190000|2024-08-12 08:59:50|182400.3|182310.3|182400.3|182310.3|182400.3|182310.3|182400.3|182310.3|1
1723453200000|2024-08-12 09:00:00|182398|182308|182398.8|182308.8|182409.8|182319.8|182395.6|182305.6|20
1723453210000|2024-08-12 09:00:10|182397.7|182307.7|182397.8|182307.8|182397.8|182307.8|182397.7|182307.7|2
1723453220000|2024-08-12 09:00:20|182400|182310|182401.7|182311.7|182405.7|182315.7|182392.7|182302.7|11
1723453230000|2024-08-12 09:00:30|182403.6|182313.6|182406|182316|182409.1|182319.1|182403.6|182313.6|11
1723453240000|2024-08-12 09:00:40|182406.1|182316.1|182404.1|182314.1|182406.1|182316.1|182403.9|182313.9|3
1723453250000|2024-08-12 09:00:50|182406.3|182316.3|182406.2|182316.2|182406.3|182316.3|182404.2|182314.2|4
1723453260000|2024-08-12 09:01:00|182407.1|182317.1|182405.1|182315.1|182407.1|182317.1|182402.2|182312.2|11
1723453270000|2024-08-12 09:01:10|182404.1|182314.1|182405.1|182315.1|182405.1|182315.1|182397.7|182307.7|12
1723453280000|2024-08-12 09:01:20|182408|182318|182416.2|182326.2|182421|182331|182401.1|182311.1|8
1723453290000|2024-08-12 09:01:30|182417.3|182327.3|182411|182321|182420.3|182330.3|182409.7|182319.7|13
1723453300000|2024-08-12 09:01:40|182409|182319|182412.4|182322.4|182412.6|182322.6|182409|182319|11
1723453310000|2024-08-12 09:01:50|182411.2|182321.2|182424.1|182334.1|182424.1|182334.1|182411.2|182321.2|11
1723453320000|2024-08-12 09:02:00|182406.1|182316.1|182406|182316|182408.6|182318.6|182397.5|182307.5|8
1723453330000|2024-08-12 09:02:10|182404.9|182314.9|182405.5|182315.5|182407.3|182317.3|182404.3|182314.3|9
1723453340000|2024-08-12 09:02:20|182408.3|182318.3|182408.3|182318.3|182408.3|182318.3|182408.3|182318.3|1
1723453350000|2024-08-12 09:02:30|182408.4|182318.4|182408.4|182318.4|182409.7|182319.7|182408.4|182318.4|5
1723453360000|2024-08-12 09:02:40|182409.7|182319.7|182412.8|182322.8|182413.5|182323.5|182409.7|182319.7|12
1723453370000|2024-08-12 09:02:50|182413.5|182323.5|182413.2|182323.2|182413.5|182323.5|182412.8|182322.8|4
1723453380000|2024-08-12 09:03:00|182413.9|182323.9|182413.9|182323.9|182413.9|182323.9|182413.2|182323.2|9
1723453390000|2024-08-12 09:03:10|182413.2|182323.2|182423.8|182333.8|182426|182336|182413.2|182323.2|10
1723453400000|2024-08-12 09:03:20|182420.5|182330.5|182419.3|182329.3|182420.5|182330.5|182419.2|182329.2|5
1723453410000|2024-08-12 09:03:30|182420.5|182330.5|182420.3|182330.3|182420.6|182330.6|182418.7|182328.7|4
1723453420000|2024-08-12 09:03:40|182420.2|182330.2|182421.3|182331.3|182423.2|182333.2|182418.8|182328.8|13
1723453430000|2024-08-12 09:03:50|182421.2|182331.2|182420.9|182330.9|182421.2|182331.2|182420.9|182330.9|2
1723453440000|2024-08-12 09:04:00|182420.8|182330.8|182419.7|182329.7|182420.8|182330.8|182419.7|182329.7|3
1723453450000|2024-08-12 09:04:10|182420.3|182330.3|182423.2|182333.2|182424.1|182334.1|182419.7|182329.7|6
1723453460000|2024-08-12 09:04:20|182423.8|182333.8|182425.9|182335.9|182426.5|182336.5|182422.2|182332.2|12
1723453470000|2024-08-12 09:04:30|182425.8|182335.8|182425.8|182335.8|182425.8|182335.8|182425.3|182335.3|5
1723453480000|2024-08-12 09:04:40|182425.7|182335.7|182426.3|182336.3|182426.3|182336.3|182425.7|182335.7|2
1723453490000|2024-08-12 09:04:50|182426.6|182336.6|182426.6|182336.6|182426.6|182336.6|182426.6|182336.6|1
1723453500000|2024-08-12 09:05:00|182426.4|182336.4|182424.4|182334.4|182426.4|182336.4|182424.4|182334.4|5
1723453510000|2024-08-12 09:05:10|182423.2|182333.2|182416.7|182326.7|182423.2|182333.2|182416.5|182326.5|5
1723453520000|2024-08-12 09:05:20|182414.1|182324.1|182457.5|182367.5|182472.2|182382.2|182412.4|182322.4|19
1723453530000|2024-08-12 09:05:30|182459.4|182369.4|182465.9|182375.9|182468.8|182378.8|182459.4|182369.4|8
1723453540000|2024-08-12 09:05:40|182468.8|182378.8|182471.7|182381.7|182471.7|182381.7|182468.8|182378.8|5
1723453550000|2024-08-12 09:05:50|182470.8|182380.8|182471.3|182381.3|182471.5|182381.5|182470.8|182380.8|4
1723453560000|2024-08-12 09:06:00|182472.9|182382.9|182407.6|182317.6|182477.7|182387.7|182398|182308|16
1723453570000|2024-08-12 09:06:10|182410.6|182320.6|182411.7|182321.7|182411.7|182321.7|182408|182318|7
1723453580000|2024-08-12 09:06:20|182411.4|182321.4|182411.3|182321.3|182417.3|182327.3|182402.7|182312.7|12
1723453590000|2024-08-12 09:06:30|182411.1|182321.1|182410|182320|182411.1|182321.1|182407.8|182317.8|7
1723453600000|2024-08-12 09:06:40|182410.1|182320.1|182402.4|182312.4|182413.3|182323.3|182399|182309|11
1723453620000|2024-08-12 09:07:00|182402|182312|182404.4|182314.4|182407.6|182317.6|182396.3|182306.3|9
1723453630000|2024-08-12 09:07:10|182404.5|182314.5|182407.6|182317.6|182408.1|182318.1|182404|182314|15
1723453640000|2024-08-12 09:07:20|182407.3|182317.3|182400.7|182310.7|182407.3|182317.3|182400.1|182310.1|10
1723453650000|2024-08-12 09:07:30|182401|182311|182411.1|182321.1|182422|182332|182401|182311|14
1723453660000|2024-08-12 09:07:40|182407.6|182317.6|182411.5|182321.5|182411.7|182321.7|182407.6|182317.6|6
1723453670000|2024-08-12 09:07:50|182408.6|182318.6|182384.9|182294.9|182408.6|182318.6|182381.5|182291.5|12
1723453680000|2024-08-12 09:08:00|182384.4|182294.4|182361.2|182271.2|182385|182295|182334.7|182244.7|15
1723453690000|2024-08-12 09:08:10|182359|182269|182359.2|182269.2|182359.7|182269.7|182359|182269|4
1723453700000|2024-08-12 09:08:20|182359.7|182269.7|182359.3|182269.3|182359.7|182269.7|182359.3|182269.3|2
1723453710000|2024-08-12 09:08:30|182359.4|182269.4|182359.7|182269.7|182359.8|182269.8|182359.1|182269.1|8
1723453720000|2024-08-12 09:08:40|182359.3|182269.3|182349.6|182259.6|182359.3|182269.3|182348.3|182258.3|5
1723453730000|2024-08-12 09:08:50|182349.9|182259.9|182328.3|182238.3|182349.9|182259.9|182325|182235|7
1723453740000|2024-08-12 09:09:00|182328.4|182238.4|182318.1|182228.1|182347.9|182257.9|182317|182227|17
1723453750000|2024-08-12 09:09:10|182318.3|182228.3|182341.7|182251.7|182352.2|182262.2|182318.3|182228.3|8
1723453760000|2024-08-12 09:09:20|182341.6|182251.6|182342.1|182252.1|182342.1|182252.1|182341.3|182251.3|3
1723453770000|2024-08-12 09:09:30|182342.9|182252.9|182344.2|182254.2|182345.8|182255.8|182342.9|182252.9|4
1723453780000|2024-08-12 09:09:40|182341.1|182251.1|182341.1|182251.1|182341.4|182251.4|182341.1|182251.1|3
1723453790000|2024-08-12 09:09:50|182341.4|182251.4|182341.4|182251.4|182341.4|182251.4|182341.4|182251.4|1
1723453810000|2024-08-12 09:10:10|182344.5|182254.5|182343.6|182253.6|182347|182257|182343.2|182253.2|11
1723453820000|2024-08-12 09:10:20|182343.9|182253.9|182357.7|182267.7|182357.7|182267.7|182343.9|182253.9|14
1723453830000|2024-08-12 09:10:30|182357.8|182267.8|182363.6|182273.6|182363.6|182273.6|182357.5|182267.5|10
1723453840000|2024-08-12 09:10:40|182363.1|182273.1|182363|182273|182363.6|182273.6|182362.8|182272.8|8
1723453850000|2024-08-12 09:10:50|182364.7|182274.7|182365|182275|182368.7|182278.7|182364.5|182274.5|7
1723453860000|2024-08-12 09:11:00|182366.4|182276.4|182359.8|182269.8|182367.5|182277.5|182359|182269|9
1723453870000|2024-08-12 09:11:10|182360.5|182270.5|182390.9|182300.9|182391.9|182301.9|182360.3|182270.3|7
1723453880000|2024-08-12 09:11:20|182394.3|182304.3|182399.5|182309.5|182400.5|182310.5|182391.2|182301.2|8
1723453890000|2024-08-12 09:11:30|182396.4|182306.4|182396.6|182306.6|182400.8|182310.8|182393.8|182303.8|9
1723453900000|2024-08-12 09:11:40|182396.7|182306.7|182396.1|182306.1|182396.9|182306.9|182394|182304|7
1723453910000|2024-08-12 09:11:50|182396.2|182306.2|182392.4|182302.4|182396.4|182306.4|182392.4|182302.4|8
1723453920000|2024-08-12 09:12:00|182389.4|182299.4|182390|182300|182392.1|182302.1|182387.7|182297.7|7
1723453930000|2024-08-12 09:12:10|182392.1|182302.1|182389.9|182299.9|182392.4|182302.4|182379.4|182289.4|18
1723453940000|2024-08-12 09:12:20|182390.1|182300.1|182383.7|182293.7|182390.1|182300.1|182381.5|182291.5|7
1723453950000|2024-08-12 09:12:30|182384.4|182294.4|182391|182301|182396|182306|182379.9|182289.9|9
1723453960000|2024-08-12 09:12:40|182390.2|182300.2|182387.3|182297.3|182391.8|182301.8|182384.4|182294.4|18
1723453970000|2024-08-12 09:12:50|182392.2|182302.2|182390.9|182300.9|182393.2|182303.2|182389.5|182299.5|11
1723453980000|2024-08-12 09:13:00|182390.8|182300.8|182387.7|182297.7|182390.8|182300.8|182387.7|182297.7|5
1723453990000|2024-08-12 09:13:10|182385.4|182295.4|182367.9|182277.9|182391.6|182301.6|182365.8|182275.8|16
1723454000000|2024-08-12 09:13:20|182368.3|182278.3|182336.2|182246.2|182368.3|182278.3|182333.4|182243.4|9
1723454010000|2024-08-12 09:13:30|182339.5|182249.5|182330.9|182240.9|182340.2|182250.2|182327.8|182237.8|17
1723454020000|2024-08-12 09:13:40|182325|182235|182327|182237|182330.7|182240.7|182325|182235|7
1723454030000|2024-08-12 09:13:50|182326.7|182236.7|182327.7|182237.7|182327.7|182237.7|182325.1|182235.1|6
1723454040000|2024-08-12 09:14:00|182327|182237|182320.3|182230.3|182327|182237|182320.3|182230.3|4
1723454050000|2024-08-12 09:14:10|182319.3|182229.3|182299.6|182209.6|182342.8|182252.8|182298.1|182208.1|11
1723454060000|2024-08-12 09:14:20|182301.5|182211.5|182323.2|182233.2|182324.1|182234.1|182301.5|182211.5|10
1723454070000|2024-08-12 09:14:30|182322.6|182232.6|182349.5|182259.5|182354.2|182264.2|182321.2|182231.2|9
1723454080000|2024-08-12 09:14:40|182349.1|182259.1|182349.4|182259.4|182353.3|182263.3|182348.3|182258.3|14
1723454090000|2024-08-12 09:14:50|182350.6|182260.6|182349.6|182259.6|182350.6|182260.6|182349.4|182259.4|5
1723454100000|2024-08-12 09:15:00|182350.6|182260.6|182356.4|182266.4|182358.9|182268.9|182346.8|182256.8|14
1723454110000|2024-08-12 09:15:10|182359.4|182269.4|182360.8|182270.8|182366.5|182276.5|182355.7|182265.7|6
1723454120000|2024-08-12 09:15:20|182361.8|182271.8|182361.3|182271.3|182361.9|182271.9|182360.2|182270.2|7
1723454130000|2024-08-12 09:15:30|182361.2|182271.2|182361.3|182271.3|182361.9|182271.9|182359.8|182269.8|12
1723454140000|2024-08-12 09:15:40|182367|182277|182366.5|182276.5|182367.9|182277.9|182366.5|182276.5|8
1723454150000|2024-08-12 09:15:50|182366.4|182276.4|182365.9|182275.9|182366.5|182276.5|182365.2|182275.2|13
1723454160000|2024-08-12 09:16:00|182365.7|182275.7|182359.8|182269.8|182365.7|182275.7|182359.8|182269.8|11
1723454170000|2024-08-12 09:16:10|182357.8|182267.8|182347.6|182257.6|182357.8|182267.8|182345.9|182255.9|14
1723454180000|2024-08-12 09:16:20|182347.5|182257.5|182342.5|182252.5|182347.5|182257.5|182342.5|182252.5|5
1723454190000|2024-08-12 09:16:30|182341.8|182251.8|182341.8|182251.8|182342.8|182252.8|182341.7|182251.7|10
1723454200000|2024-08-12 09:16:40|182339|182249|182338.7|182248.7|182339|182249|182338.7|182248.7|3
1723454210000|2024-08-12 09:16:50|182338.5|182248.5|182307.6|182217.6|182339.5|182249.5|182304.8|182214.8|16
1723454220000|2024-08-12 09:17:00|182307.7|182217.7|182309.4|182219.4|182309.8|182219.8|182307.7|182217.7|10
1723454230000|2024-08-12 09:17:10|182308.6|182218.6|182303.6|182213.6|182308.6|182218.6|182303.6|182213.6|5
1723454240000|2024-08-12 09:17:20|182303|182213|182305.6|182215.6|182305.6|182215.6|182303|182213|2
1723454250000|2024-08-12 09:17:30|182303|182213|182308.4|182218.4|182308.4|182218.4|182303|182213|3
1723454260000|2024-08-12 09:17:40|182309.3|182219.3|182310.2|182220.2|182312.4|182222.4|182309.3|182219.3|4
1723454270000|2024-08-12 09:17:50|182310.3|182220.3|182309.8|182219.8|182310.3|182220.3|182309.8|182219.8|3
1723454280000|2024-08-12 09:18:00|182309.3|182219.3|182309.3|182219.3|182309.3|182219.3|182309.3|182219.3|1
1723454290000|2024-08-12 09:18:10|182303.8|182213.8|182308.4|182218.4|182308.4|182218.4|182301.3|182211.3|6
1723454300000|2024-08-12 09:18:20|182301.3|182211.3|182304|182214|182304|182214|182301.3|182211.3|2
1723454310000|2024-08-12 09:18:30|182303.3|182213.3|182311.1|182221.1|182313.9|182223.9|182303.3|182213.3|7
1723454320000|2024-08-12 09:18:40|182309.2|182219.2|182310.6|182220.6|182313.9|182223.9|182308.8|182218.8|9
1723454330000|2024-08-12 09:18:50|182310.5|182220.5|182309|182219|182310.5|182220.5|182309|182219|5
1723454340000|2024-08-12 09:19:00|182308.9|182218.9|182309.2|182219.2|182309.2|182219.2|182307.1|182217.1|7
1723454350000|2024-08-12 09:19:10|182309.9|182219.9|182310.1|182220.1|182310.1|182220.1|182309.9|182219.9|4
1723454360000|2024-08-12 09:19:20|182310.5|182220.5|182308.6|182218.6|182310.5|182220.5|182308.6|182218.6|3
1723454370000|2024-08-12 09:19:30|182308.7|182218.7|182305.1|182215.1|182308.7|182218.7|182305.1|182215.1|2
1723454380000|2024-08-12 09:19:40|182305.3|182215.3|182324.1|182234.1|182325.6|182235.6|182305.3|182215.3|12
1723454390000|2024-08-12 09:19:50|182324|182234|182324|182234|182324|182234|182324|182234|1
1723454400000|2024-08-12 09:20:00|182320|182230|182322.2|182232.2|182323.7|182233.7|182320|182230|3
1723454410000|2024-08-12 09:20:10|182322|182232|182312.9|182222.9|182322|182232|182310.3|182220.3|12
1723454420000|2024-08-12 09:20:20|182310.7|182220.7|182307.2|182217.2|182310.9|182220.9|182303.6|182213.6|8
1723454430000|2024-08-12 09:20:30|182306.3|182216.3|182301.5|182211.5|182306.7|182216.7|182301.5|182211.5|7
1723454440000|2024-08-12 09:20:40|182302.6|182212.6|182317.4|182227.4|182318.2|182228.2|182301.5|182211.5|16
1723454450000|2024-08-12 09:20:50|182317.6|182227.6|182312.7|182222.7|182317.9|182227.9|182312.7|182222.7|4
1723454460000|2024-08-12 09:21:00|182311.9|182221.9|182313.6|182223.6|182313.6|182223.6|182311.1|182221.1|3
1723454470000|2024-08-12 09:21:10|182311.3|182221.3|182308.1|182218.1|182311.3|182221.3|182308.1|182218.1|6
1723454480000|2024-08-12 09:21:20|182306.5|182216.5|182304.7|182214.7|182306.5|182216.5|182304.7|182214.7|8
1723454490000|2024-08-12 09:21:30|182305.3|182215.3|182304.2|182214.2|182305.3|182215.3|182303.8|182213.8|13
1723454500000|2024-08-12 09:21:40|182305|182215|182305.8|182215.8|182305.8|182215.8|182305|182215|6
1723454510000|2024-08-12 09:21:50|182307.9|182217.9|182309|182219|182309.1|182219.1|182304.9|182214.9|6
1723454520000|2024-08-12 09:22:00|182307.2|182217.2|182310.8|182220.8|182314.3|182224.3|182307.2|182217.2|9
1723454530000|2024-08-12 09:22:10|182310|182220|182305.7|182215.7|182310|182220|182305.7|182215.7|2
1723454540000|2024-08-12 09:22:20|182305.4|182215.4|182302.6|182212.6|182305.4|182215.4|182302.6|182212.6|7
1723454550000|2024-08-12 09:22:30|182302.8|182212.8|182304.4|182214.4|182305|182215|182302.8|182212.8|5
1723454560000|2024-08-12 09:22:40|182304.5|182214.5|182304.5|182214.5|182304.5|182214.5|182304.5|182214.5|1
1723454580000|2024-08-12 09:23:00|182302.5|182212.5|182302.2|182212.2|182302.5|182212.5|182302|182212|4
1723454590000|2024-08-12 09:23:10|182302.3|182212.3|182304.3|182214.3|182304.3|182214.3|182302.3|182212.3|2
1723454600000|2024-08-12 09:23:20|182304.4|182214.4|182301.2|182211.2|182304.5|182214.5|182301.2|182211.2|9
1723454610000|2024-08-12 09:23:30|182304.5|182214.5|182304.5|182214.5|182304.5|182214.5|182301.2|182211.2|6
1723454620000|2024-08-12 09:23:40|182305.3|182215.3|182305.8|182215.8|182309.5|182219.5|182303.8|182213.8|12
1723454630000|2024-08-12 09:23:50|182306.5|182216.5|182316.8|182226.8|182316.9|182226.9|182306.5|182216.5|6
1723454640000|2024-08-12 09:24:00|182320|182230|182313.9|182223.9|182320|182230|182313.7|182223.7|7
1723454650000|2024-08-12 09:24:10|182313.8|182223.8|182312.1|182222.1|182313.8|182223.8|182312|182222|6
1723454660000|2024-08-12 09:24:20|182311.3|182221.3|182309.6|182219.6|182311.3|182221.3|182309.6|182219.6|2
1723454670000|2024-08-12 09:24:30|182311.5|182221.5|182310.1|182220.1|182311.5|182221.5|182306.4|182216.4|7
1723454680000|2024-08-12 09:24:40|182309|182219|182309|182219|182309|182219|182309|182219|1
1723454690000|2024-08-12 09:24:50|182309.3|182219.3|182309.4|182219.4|182309.4|182219.4|182309.3|182219.3|2
1723454700000|2024-08-12 09:25:00|182308.3|182218.3|182304.9|182214.9|182308.3|182218.3|182304.9|182214.9|2
1723454720000|2024-08-12 09:25:20|182303.9|182213.9|182301.6|182211.6|182307.1|182217.1|182299|182209|8
1723454730000|2024-08-12 09:25:30|182303.1|182213.1|182304|182214|182305.4|182215.4|182303.1|182213.1|5
1723454740000|2024-08-12 09:25:40|182306.4|182216.4|182303|182213|182306.8|182216.8|182300.8|182210.8|9
1723454750000|2024-08-12 09:25:50|182302.8|182212.8|182304.2|182214.2|182305.3|182215.3|182302.8|182212.8|5
1723454760000|2024-08-12 09:26:00|182301.4|182211.4|182176|182086|182301.4|182211.4|182138.1|182048.1|21
1723454770000|2024-08-12 09:26:10|182181.1|182091.1|182179.8|182089.8|182183.9|182093.9|182133.5|182043.5|25
1723454780000|2024-08-12 09:26:20|182184.5|182094.5|182185.5|182095.5|182185.5|182095.5|182182.3|182092.3|9
1723454790000|2024-08-12 09:26:30|182183.2|182093.2|182190.3|182100.3|182191.4|182101.4|182183.2|182093.2|10
1723454800000|2024-08-12 09:26:40|182187.2|182097.2|182188.2|182098.2|182188.2|182098.2|182187.2|182097.2|2
1723454810000|2024-08-12 09:26:50|182187.9|182097.9|182188.2|182098.2|182188.9|182098.9|182187.9|182097.9|6
1723454820000|2024-08-12 09:27:00|182188.3|182098.3|182132.2|182042.2|182192.2|182102.2|182132.2|182042.2|9
1723454830000|2024-08-12 09:27:10|182133.3|182043.3|182135.1|182045.1|182158|182068|182132.8|182042.8|22
1723454840000|2024-08-12 09:27:20|182134.8|182044.8|182144.6|182054.6|182151|182061|182134.7|182044.7|18
1723454850000|2024-08-12 09:27:30|182150.1|182060.1|182149.8|182059.8|182154|182064|182145|182055|17
1723454860000|2024-08-12 09:27:40|182154.5|182064.5|182149.6|182059.6|182154.5|182064.5|182145.3|182055.3|11
1723454870000|2024-08-12 09:27:50|182149.7|182059.7|182149.2|182059.2|182154.5|182064.5|182144|182054|17
1723454880000|2024-08-12 09:28:00|182150.2|182060.2|182149.3|182059.3|182153.6|182063.6|182148.3|182058.3|5
1723454890000|2024-08-12 09:28:10|182149.7|182059.7|182155.2|182065.2|182161.8|182071.8|182149.7|182059.7|8
1723454900000|2024-08-12 09:28:20|182162.9|182072.9|182171.5|182081.5|182171.9|182081.9|182162.9|182072.9|7
1723454910000|2024-08-12 09:28:30|182173.3|182083.3|182265.3|182175.3|182283.1|182193.1|182173.3|182083.3|25
1723454920000|2024-08-12 09:28:40|182263.5|182173.5|182410|182320|182410.5|182320.5|182263.5|182173.5|25
1723454930000|2024-08-12 09:28:50|182409.8|182319.8|182373.3|182283.3|182410.7|182320.7|182372|182282|20
1723454940000|2024-08-12 09:29:00|182372.4|182282.4|182375|182285|182379|182289|182370.9|182280.9|25
1723454950000|2024-08-12 09:29:10|182373.6|182283.6|182308.4|182218.4|182373.6|182283.6|182308.2|182218.2|26
1723454960000|2024-08-12 09:29:20|182309.3|182219.3|182309.5|182219.5|182315.3|182225.3|182297.9|182207.9|20
1723454970000|2024-08-12 09:29:30|182307.1|182217.1|182308.2|182218.2|182309.6|182219.6|182300.3|182210.3|17
1723454980000|2024-08-12 09:29:40|182308.1|182218.1|182306.7|182216.7|182308.5|182218.5|182306.7|182216.7|5
1723454990000|2024-08-12 09:29:50|182306.6|182216.6|182309|182219|182309.6|182219.6|182300.8|182210.8|14
1723455000000|2024-08-12 09:30:00|182307.7|182217.7|182311|182221|182316.9|182226.9|182300.4|182210.4|23
1723455010000|2024-08-12 09:30:10|182311.9|182221.9|182311.1|182221.1|182313.6|182223.6|182308.8|182218.8|9
1723455020000|2024-08-12 09:30:20|182312.2|182222.2|182314.8|182224.8|182316|182226|182312.2|182222.2|7
1723455030000|2024-08-12 09:30:30|182316.1|182226.1|182307.3|182217.3|182316.6|182226.6|182302.7|182212.7|17
1723455040000|2024-08-12 09:30:40|182305.7|182215.7|182302.4|182212.4|182307.6|182217.6|182300.8|182210.8|10
1723455050000|2024-08-12 09:30:50|182305.3|182215.3|182301.7|182211.7|182305.3|182215.3|182296|182206|9
1723455060000|2024-08-12 09:31:00|182300.5|182210.5|182299.5|182209.5|182301.7|182211.7|182299.1|182209.1|10
1723455070000|2024-08-12 09:31:10|182298.2|182208.2|182301.5|182211.5|182301.6|182211.6|182289.9|182199.9|16
1723455080000|2024-08-12 09:31:20|182301.4|182211.4|182304.5|182214.5|182304.5|182214.5|182300.2|182210.2|9
1723455090000|2024-08-12 09:31:30|182302.9|182212.9|182299.8|182209.8|182302.9|182212.9|182299.8|182209.8|7
1723455100000|2024-08-12 09:31:40|182300.7|182210.7|182298.1|182208.1|182312|182222|182298.1|182208.1|9
1723455110000|2024-08-12 09:31:50|182299.3|182209.3|182297.5|182207.5|182299.3|182209.3|182297.2|182207.2|11
1723455120000|2024-08-12 09:32:00|182298.6|182208.6|182297.5|182207.5|182306.9|182216.9|182297.5|182207.5|9
1723455130000|2024-08-12 09:32:10|182296.4|182206.4|182303.3|182213.3|182307.2|182217.2|182296.4|182206.4|16
1723455140000|2024-08-12 09:32:20|182305.6|182215.6|182314.8|182224.8|182320|182230|182303.3|182213.3|8
1723455150000|2024-08-12 09:32:30|182317.9|182227.9|182317.9|182227.9|182320|182230|182317.9|182227.9|8
1723455160000|2024-08-12 09:32:40|182318.1|182228.1|182315.5|182225.5|182319.7|182229.7|182315.5|182225.5|14
1723455170000|2024-08-12 09:32:50|182315.6|182225.6|182334.4|182244.4|182340.2|182250.2|182315.6|182225.6|14
1723455180000|2024-08-12 09:33:00|182334.5|182244.5|182305|182215|182335.5|182245.5|182305|182215|12
1723455190000|2024-08-12 09:33:10|182305.1|182215.1|182217.3|182127.3|182308.5|182218.5|182207.7|182117.7|19
1723455200000|2024-08-12 09:33:20|182217.2|182127.2|182222|182132|182227|182137|182213.1|182123.1|21
1723455210000|2024-08-12 09:33:30|182219.9|182129.9|182230.2|182140.2|182230.2|182140.2|182219.9|182129.9|11
1723455220000|2024-08-12 09:33:40|182229.6|182139.6|182216.7|182126.7|182231.8|182141.8|182215.1|182125.1|20
1723455230000|2024-08-12 09:33:50|182221.5|182131.5|182188.5|182098.5|182221.5|182131.5|182188.5|182098.5|23
1723455240000|2024-08-12 09:34:00|182187.6|182097.6|182210.1|182080.1|182225.2|182098.1|182180|182079.8|17
1723455250000|2024-08-12 09:34:10|182210|182080|182109.4|182019.4|182210|182091.6|182109.4|182019.4|15
1723455260000|2024-08-12 09:34:20|182109.6|182019.6|182138.2|182008.2|182138.2|182028.4|182109.6|182007.7|18
1723455270000|2024-08-12 09:34:30|182138.3|182008.3|182131.8|182001.8|182139.4|182009.4|182129.8|181999.8|13
1723455280000|2024-08-12 09:34:40|182132.3|182002.3|182112.6|182022.6|182143.5|182024.5|182109.2|182002.3|16
1723455290000|2024-08-12 09:34:50|182112.1|182022.1|182117.9|182027.9|182118.6|182028.6|182111.6|182021.6|9
1723455300000|2024-08-12 09:35:00|182117.7|182027.7|182118.7|182028.7|182118.7|182028.7|182117.2|182027.2|7
1723455310000|2024-08-12 09:35:10|182118.6|182028.6|182106.8|182016.8|182118.6|182028.6|182104.4|182014.4|10
1723455320000|2024-08-12 09:35:20|182105.9|182015.9|182105.1|182015.1|182106.4|182016.4|182105.1|182015.1|5
1723455330000|2024-08-12 09:35:30|182104.3|182014.3|182097.9|182007.9|182104.3|182014.3|182097.9|182007.9|7
1723455340000|2024-08-12 09:35:40|182098|182008|182089.8|181999.8|182098.8|182008.8|182089.8|181999.8|9
1723455350000|2024-08-12 09:35:50|182088.3|181998.3|182114.3|182024.3|182114.4|182024.4|182083.3|181993.3|15
1723455360000|2024-08-12 09:36:00|182114.4|182024.4|182116.9|182026.9|182118.3|182028.3|182114.4|182024.4|11
1723455370000|2024-08-12 09:36:10|182116.5|182026.5|182119.1|182029.1|182119.5|182029.5|182116.2|182026.2|7
1723455380000|2024-08-12 09:36:20|182119|182029|182129.8|182039.8|182135.2|182045.2|182119|182029|15
1723455390000|2024-08-12 09:36:30|182124|182034|182123.6|182033.6|182125.2|182035.2|182123.3|182033.3|13
1723455400000|2024-08-12 09:36:40|182124|182034|182125.2|182035.2|182125.6|182035.6|182120.2|182030.2|11
1723455410000|2024-08-12 09:36:50|182124.4|182034.4|182144.1|182054.1|182151.3|182061.3|182122|182032|18
1723455420000|2024-08-12 09:37:00|182145.6|182055.6|182142|182052|182156.9|182055.6|182134.2|182026.9|14
1723455430000|2024-08-12 09:37:10|182142.8|182052.8|182149.7|182059.7|182149.9|182059.9|182142.8|182052.8|10
1723455440000|2024-08-12 09:37:20|182148.8|182058.8|182140.2|182050.2|182175.1|182085.1|182140.2|182050.2|15
1723455450000|2024-08-12 09:37:30|182138.7|182048.7|182144.2|182054.2|182144.2|182054.2|182138.7|182048.7|11
1723455460000|2024-08-12 09:37:40|182143.9|182053.9|182149.1|182059.1|182150.9|182060.9|182143.9|182053.9|11
1723455470000|2024-08-12 09:37:50|182143.6|182053.6|182146.6|182056.6|182146.8|182056.8|182143.6|182053.6|5
1723455480000|2024-08-12 09:38:00|182146.4|182056.4|182147.6|182057.6|182157|182067|182146.4|182056.4|19
1723455490000|2024-08-12 09:38:10|182149.3|182059.3|182162.2|182032.2|182162.2|182059.3|182141.4|182026.2|15
1723455500000|2024-08-12 09:38:20|182160.6|182030.6|182080.2|181990.2|182160.6|182030.6|182074.5|181984.5|22
1723455510000|2024-08-12 09:38:30|182081.6|181991.6|182082.4|181992.4|182084.1|181994.1|182076|181986|8
1723455520000|2024-08-12 09:38:40|182082.5|181992.5|182070.5|181980.5|182082.5|181992.5|182070.5|181980.5|5
1723455530000|2024-08-12 09:38:50|182070.3|181980.3|182072.6|181982.6|182079.1|181989.1|182070.3|181980.3|17
1723455540000|2024-08-12 09:39:00|182069.9|181979.9|182055|181965|182069.9|181979.9|182037.3|181947.3|5
1723455550000|2024-08-12 09:39:10|182056.4|181966.4|182042.1|181952.1|182056.4|181966.4|182034.9|181944.9|14
1723455560000|2024-08-12 09:39:20|182040.9|181950.9|182029.3|181939.3|182041|181951|182029.2|181939.2|12
1723455570000|2024-08-12 09:39:30|182029.5|181939.5|182027.8|181937.8|182037.1|181947.1|182025.7|181935.7|12
1723455580000|2024-08-12 09:39:40|182027.9|181937.9|182011.4|181921.4|182032.1|181942.1|182010.8|181920.8|16
1723455590000|2024-08-12 09:39:50|182011.3|181921.3|182011|181921|182012|181922|182010|181920|9
1723455610000|2024-08-12 09:40:10|182010.6|181920.6|182010.6|181920.6|182010.6|181920.6|182010.6|181920.6|1
1723455620000|2024-08-12 09:40:20|182012|181922|182016.9|181926.9|182021.1|181931.1|182012|181922|10
1723455630000|2024-08-12 09:40:30|182017|181927|182029.8|181939.8|182029.8|181939.8|182015.4|181925.4|10
1723455640000|2024-08-12 09:40:40|182062.2|181972.2|182083|181993|182087.1|181997.1|182062.2|181972.2|14
1723455650000|2024-08-12 09:40:50|182083.6|181993.6|182085.8|181995.8|182085.8|181995.8|182080.7|181990.7|11
1723455660000|2024-08-12 09:41:00|182085.7|181995.7|182084.2|181994.2|182085.7|181995.7|182084.2|181994.2|3
1723455670000|2024-08-12 09:41:10|182083.9|181993.9|182083.2|181993.2|182083.9|181993.9|182083.2|181993.2|5
1723455680000|2024-08-12 09:41:20|182081.4|181991.4|182076|181986|182082.9|181992.9|182069.6|181979.6|9
1723455690000|2024-08-12 09:41:30|182076.8|181986.8|182076.2|181986.2|182076.8|181986.8|182076.2|181986.2|5
1723455700000|2024-08-12 09:41:40|182076.1|181986.1|182076.1|181986.1|182076.1|181986.1|182076.1|181986.1|1
1723455710000|2024-08-12 09:41:50|182073.1|181983.1|182063|181973|182073.1|181983.1|182063|181973|6
1723455720000|2024-08-12 09:42:00|182068.7|181978.7|182071|181981|182073.7|181983.7|182061.1|181971.1|10
1723455730000|2024-08-12 09:42:10|182070.7|181980.7|182067.8|181977.8|182070.7|181980.7|182067.8|181977.8|5
1723455740000|2024-08-12 09:42:20|182070.2|181980.2|182095.1|182005.1|182096.5|182006.5|182070.2|181980.2|10
1723455750000|2024-08-12 09:42:30|182115.3|182025.3|182090.8|182000.8|182117.9|182027.9|182088.4|181998.4|12
1723455760000|2024-08-12 09:42:40|182094.1|182004.1|182088.1|181998.1|182094.1|182004.1|182088.1|181998.1|4
1723455770000|2024-08-12 09:42:50|182089.7|181999.7|182085.4|181995.4|182093.9|182003.9|182083.1|181993.1|15
1723455780000|2024-08-12 09:43:00|182091.3|182001.3|182075.9|181985.9|182091.3|182001.3|182070.7|181980.7|15
1723455790000|2024-08-12 09:43:10|182075.8|181985.8|182073.9|181983.9|182078.6|181988.6|182072.9|181982.9|9
1723455800000|2024-08-12 09:43:20|182074.6|181984.6|182084|181994|182084|181994|182074.6|181984.6|9
1723455810000|2024-08-12 09:43:30|182083.1|181993.1|182080.7|181990.7|182083.8|181993.8|182080.7|181990.7|5
1723455820000|2024-08-12 09:43:40|182083.2|181993.2|182056.7|181966.7|182084.1|181994.1|182056.4|181966.4|13
1723455830000|2024-08-12 09:43:50|182056.5|181966.5|182052.5|181962.5|182056.5|181966.5|182052.3|181962.3|10
1723455840000|2024-08-12 09:44:00|182050.7|181960.7|182053.9|181963.9|182054.3|181964.3|182050.7|181960.7|7
1723455860000|2024-08-12 09:44:20|182052|181962|182054.3|181964.3|182056.1|181966.1|182052|181962|9
1723455870000|2024-08-12 09:44:30|182051|181961|182070.2|181980.2|182070.2|181980.2|182050.9|181960.9|8
1723455880000|2024-08-12 09:44:40|182070.1|181980.1|182059.7|181969.7|182070.1|181980.1|182054.7|181964.7|11
1723455890000|2024-08-12 09:44:50|182055.9|181965.9|182056.4|181966.4|182058.7|181968.7|182054.5|181964.5|13
1723455900000|2024-08-12 09:45:00|182055.5|181965.5|182064.9|181974.9|182065|181975|182055.5|181965.5|11
1723455920000|2024-08-12 09:45:20|182065.9|181975.9|182083.9|181993.9|182088|181998|182065.9|181975.9|14
1723455930000|2024-08-12 09:45:30|182082.6|181992.6|182093.5|182003.5|182095.2|182005.2|182082.6|181992.6|13
1723455940000|2024-08-12 09:45:40|182092.8|182002.8|182089.9|181999.9|182092.8|182002.8|182089.9|181999.9|2
1723455950000|2024-08-12 09:45:50|182090.6|182000.6|182091.9|182001.9|182096.7|182006.7|182090.6|182000.6|12
1723455960000|2024-08-12 09:46:00|182093.8|182003.8|182092|182002|182099.9|182009.9|182092|182002|9
1723455970000|2024-08-12 09:46:10|182091.7|182001.7|182091.7|182001.7|182091.7|182001.7|182091.7|182001.7|1
1723455980000|2024-08-12 09:46:20|182091.4|182001.4|182074.9|181984.9|182091.4|182001.4|182073.3|181983.3|9
1723455990000|2024-08-12 09:46:30|182075.3|181985.3|182083.2|181993.2|182084.5|181994.5|182075.3|181985.3|4
1723456000000|2024-08-12 09:46:40|182083.3|181993.3|182083.9|181993.9|182083.9|181993.9|182083.3|181993.3|2
1723456010000|2024-08-12 09:46:50|182082.6|181992.6|182083.9|181993.9|182085.8|181995.8|182082.6|181992.6|6
1723456020000|2024-08-12 09:47:00|182084|181994|182114.3|182024.3|182115.7|182025.7|182074|181984|19
1723456030000|2024-08-12 09:47:10|182112.6|182022.6|182148.7|182058.7|182151.7|182061.7|182112.4|182022.4|12
1723456040000|2024-08-12 09:47:20|182151.7|182061.7|182145.9|182055.9|182159.4|182069.4|182145.2|182055.2|14
1723456050000|2024-08-12 09:47:30|182146|182056|182144.7|182054.7|182146|182056|182144.7|182054.7|6
1723456060000|2024-08-12 09:47:40|182145.8|182055.8|182138.5|182048.5|182145.8|182055.8|182138.3|182048.3|7
1723456070000|2024-08-12 09:47:50|182138.2|182048.2|182142.6|182052.6|182148.4|182058.4|182131.7|182041.7|19
1723456080000|2024-08-12 09:48:00|182139.3|182049.3|182142.9|182052.9|182145.3|182055.3|182135.3|182045.3|11
1723456090000|2024-08-12 09:48:10|182146.4|182056.4|182147.7|182057.7|182147.8|182057.8|182146.4|182056.4|5
1723456100000|2024-08-12 09:48:20|182147.8|182057.8|182148.1|182058.1|182148.1|182058.1|182147.8|182057.8|4
1723456110000|2024-08-12 09:48:30|182153.7|182063.7|182142.8|182052.8|182161|182071|182141|182051|9
1723456120000|2024-08-12 09:48:40|182142.6|182052.6|182142.6|182052.6|182142.6|182052.6|182142.6|182052.6|1
1723456130000|2024-08-12 09:48:50|182142.5|182052.5|182125|182035|182142.5|182052.5|182125|182035|8
1723456140000|2024-08-12 09:49:00|182124.2|182034.2|182123.9|182033.9|182124.3|182034.3|182123.9|182033.9|3
1723456150000|2024-08-12 09:49:10|182124.3|182034.3|182131.3|182041.3|182131.3|182041.3|182124.3|182034.3|5
1723456160000|2024-08-12 09:49:20|182131.4|182041.4|182130.6|182040.6|182131.4|182041.4|182130|182040|4
1723456170000|2024-08-12 09:49:30|182129.8|182039.8|182121.5|182031.5|182129.8|182039.8|182121.3|182031.3|7
1723456180000|2024-08-12 09:49:40|182120.5|182030.5|182120.8|182030.8|182121.5|182031.5|182120.5|182030.5|3
1723456190000|2024-08-12 09:49:50|182122.6|182032.6|182125.6|182035.6|182131.9|182041.9|182122.6|182032.6|7
1723456200000|2024-08-12 09:50:00|182124.5|182034.5|182126.9|182036.9|182134.6|182044.6|182124.5|182034.5|7
1723456210000|2024-08-12 09:50:10|182127.1|182037.1|182095.8|182005.8|182127.1|182037.1|182086.9|181996.9|16
1723456220000|2024-08-12 09:50:20|182094.1|182004.1|182077.7|181987.7|182098.4|182008.4|182072.9|181982.9|19
1723456230000|2024-08-12 09:50:30|182077.3|181987.3|182070.9|181980.9|182078.4|181988.4|182067.9|181977.9|18
1723456240000|2024-08-12 09:50:40|182070.8|181980.8|182071.3|181981.3|182071.8|181981.8|182067.7|181977.7|10
1723456250000|2024-08-12 09:50:50|182070.5|181980.5|182072.3|181982.3|182074.4|181984.4|182070.5|181980.5|10
1723456260000|2024-08-12 09:51:00|182073.5|181983.5|182067.3|181977.3|182073.5|181983.5|182065.3|181975.3|20
1723456270000|2024-08-12 09:51:10|182068|181978|182071.1|181981.1|182073.5|181983.5|182068|181978|9
1723456280000|2024-08-12 09:51:20|182071|181981|182070.2|181980.2|182071|181981|182069.2|181979.2|9
1723456290000|2024-08-12 09:51:30|182069.5|181979.5|182080|181990|182080.6|181990.6|182068.2|181978.2|14
1723456300000|2024-08-12 09:51:40|182079.9|181989.9|182077.8|181987.8|182081.1|181991.1|182077.8|181987.8|8
1723456310000|2024-08-12 09:51:50|182077|181987|182072.3|181982.3|182077|181987|182068.6|181978.6|8
1723456320000|2024-08-12 09:52:00|182071.2|181981.2|182077.7|181987.7|182079.9|181989.9|182071.2|181981.2|13
1723456330000|2024-08-12 09:52:10|182077.6|181987.6|182075.5|181985.5|182079.7|181989.7|182075.5|181985.5|7
1723456340000|2024-08-12 09:52:20|182075.4|181985.4|182075.4|181985.4|182075.4|181985.4|182075.4|181985.4|1
1723456350000|2024-08-12 09:52:30|182077.5|181987.5|182079.5|181989.5|182082|181992|182072.6|181982.6|25
1723456360000|2024-08-12 09:52:40|182078.1|181988.1|182073.8|181983.8|182079.6|181989.6|182073.8|181983.8|9
1723456370000|2024-08-12 09:52:50|182075.3|181985.3|182071|181981|182076.4|181986.4|182071|181981|9
1723456380000|2024-08-12 09:53:00|182071.1|181981.1|182066.1|181976.1|182071.3|181981.3|182066.1|181976.1|12
1723456390000|2024-08-12 09:53:10|182065.2|181975.2|182063.4|181973.4|182065.2|181975.2|182061.8|181971.8|6
1723456400000|2024-08-12 09:53:20|182064.2|181974.2|182072.2|181982.2|182072.2|181982.2|182064.1|181974.1|4
1723456410000|2024-08-12 09:53:30|182073.5|181983.5|182072.5|181982.5|182076.4|181986.4|182072|181982|10
1723456420000|2024-08-12 09:53:40|182071.2|181981.2|182069.5|181979.5|182072.1|181982.1|182069.5|181979.5|7
1723456430000|2024-08-12 09:53:50|182068.2|181978.2|182074.9|181984.9|182074.9|181984.9|182068.2|181978.2|8
1723456440000|2024-08-12 09:54:00|182073.6|181983.6|182067.1|181977.1|182073.6|181983.6|182067.1|181977.1|6
1723456450000|2024-08-12 09:54:10|182067|181977|182064|181974|182067|181977|182063.8|181973.8|6
1723456460000|2024-08-12 09:54:20|182062.9|181972.9|182061.4|181971.4|182062.9|181972.9|182061.4|181971.4|4
1723456470000|2024-08-12 09:54:30|182061.2|181971.2|182049.4|181959.4|182061.2|181971.2|182049.4|181959.4|9
1723456480000|2024-08-12 09:54:40|182049.1|181959.1|182040.2|181950.2|182049.1|181959.1|182038.6|181948.6|9
1723456490000|2024-08-12 09:54:50|182043.8|181953.8|182065.9|181975.9|182066.3|181976.3|182043.8|181953.8|7
1723456500000|2024-08-12 09:55:00|182059.2|181969.2|182046.4|181956.4|182059.2|181969.2|182043.9|181953.9|7
1723456510000|2024-08-12 09:55:10|182046.5|181956.5|182046.2|181956.2|182048.9|181958.9|182046.2|181956.2|7
1723456520000|2024-08-12 09:55:20|182046.3|181956.3|182060.5|181970.5|182063.1|181973.1|182041.7|181951.7|13
1723456530000|2024-08-12 09:55:30|182061.5|181971.5|182060.6|181970.6|182061.5|181971.5|182060.6|181970.6|2
1723456540000|2024-08-12 09:55:40|182059|181969|182058.2|181968.2|182059|181969|182058|181968|4
1723456550000|2024-08-12 09:55:50|182059.2|181969.2|182064.2|181974.2|182069.5|181979.5|182059.2|181969.2|22
1723456560000|2024-08-12 09:56:00|182064.3|181974.3|182065.5|181975.5|182065.5|181975.5|182064.2|181974.2|5
1723456570000|2024-08-12 09:56:10|182066.5|181976.5|182067.6|181977.6|182073.7|181983.7|182066.5|181976.5|13
1723456580000|2024-08-12 09:56:20|182073.9|181983.9|182079.1|181989.1|182079.1|181989.1|182072.4|181982.4|11
1723456590000|2024-08-12 09:56:30|182079.2|181989.2|182083.3|181993.3|182084.7|181994.7|182079.2|181989.2|10
1723456600000|2024-08-12 09:56:40|182083.2|181993.2|182084.4|181994.4|182089.1|181999.1|182080.2|181990.2|9
1723456610000|2024-08-12 09:56:50|182083.4|181993.4|182084.6|181994.6|182086.7|181996.7|182083.4|181993.4|10
1723456620000|2024-08-12 09:57:00|182084.8|181994.8|182083.4|181993.4|182084.8|181994.8|182083.4|181993.4|3
1723456630000|2024-08-12 09:57:10|182083.3|181993.3|182079.4|181989.4|182083.4|181993.4|182078.7|181988.7|6
1723456640000|2024-08-12 09:57:20|182080.6|181990.6|182125.5|182035.5|182136.4|182046.4|182079.7|181989.7|10
1723456650000|2024-08-12 09:57:30|182124|182034|182114.1|182024.1|182124|182034|182110.7|182020.7|9
1723456660000|2024-08-12 09:57:40|182116|182026|182123.8|182033.8|182123.8|182033.8|182116|182026|3
1723456680000|2024-08-12 09:58:00|182123.7|182033.7|182152.4|182062.4|182152.4|182062.4|182123.7|182033.7|7
1723456690000|2024-08-12 09:58:10|182152.5|182062.5|182139.1|182049.1|182152.6|182062.6|182139.1|182049.1|6
1723456700000|2024-08-12 09:58:20|182137.8|182047.8|182124.7|182034.7|182150.8|182060.8|182124.7|182034.7|18
1723456710000|2024-08-12 09:58:30|182125.9|182035.9|182124.3|182034.3|182126.5|182036.5|182124.3|182034.3|6
1723456720000|2024-08-12 09:58:40|182124.1|182034.1|182121.6|182031.6|182124.1|182034.1|182121|182031|10
1723456730000|2024-08-12 09:58:50|182121.8|182031.8|182122.4|182032.4|182126.1|182036.1|182121.8|182031.8|10
1723456740000|2024-08-12 09:59:00|182122.3|182032.3|182116.8|182026.8|182122.3|182032.3|182114.8|182024.8|9
1723456750000|2024-08-12 09:59:10|182116.9|182026.9|182115.2|182025.2|182117.1|182027.1|182115.2|182025.2|4
1723456760000|2024-08-12 09:59:20|182115.3|182025.3|182114.1|182024.1|182115.8|182025.8|182111.1|182021.1|11
1723456770000|2024-08-12 09:59:30|182114.9|182024.9|182117.9|182027.9|182117.9|182027.9|182112.7|182022.7|13
1723456780000|2024-08-12 09:59:40|182118.1|182028.1|182118.4|182028.4|182119.3|182029.3|182118|182028|4
1723456790000|2024-08-12 09:59:50|182119.2|182029.2|182118|182028|182119.2|182029.2|182117.2|182027.2|7
1723456800000|2024-08-12 10:00:00|182110.9|182020.9|182083.2|181993.2|182110.9|182020.9|182080.1|181990.1|19
1723456810000|2024-08-12 10:00:10|182083.3|181993.3|182082.9|181992.9|182087.2|181997.2|182080.3|181990.3|11
1723456820000|2024-08-12 10:00:20|182082.8|181992.8|182081.6|181991.6|182086|181996|182081.6|181991.6|10
1723456830000|2024-08-12 10:00:30|182083.3|181993.3|182079.5|181989.5|182083.3|181993.3|182079.5|181989.5|13
1723456840000|2024-08-12 10:00:40|182080.7|181990.7|182085.5|181995.5|182085.5|181995.5|182079.6|181989.6|20
1723456850000|2024-08-12 10:00:50|182085.9|181995.9|182084.6|181994.6|182085.9|181995.9|182083.1|181993.1|7
1723456860000|2024-08-12 10:01:00|182081|181991|182069.5|181979.5|182082.2|181992.2|182069|181979|11
1723456870000|2024-08-12 10:01:10|182071|181981|182070.7|181980.7|182071.6|181981.6|182065.6|181975.6|19
1723456880000|2024-08-12 10:01:20|182071.3|181981.3|182071.6|181981.6|182072.4|181982.4|182068.6|181978.6|16
1723456890000|2024-08-12 10:01:30|182071.5|181981.5|182070.9|181980.9|182071.5|181981.5|182070.8|181980.8|4
1723456900000|2024-08-12 10:01:40|182069.5|181979.5|182073.4|181983.4|182080.8|181990.8|182068.4|181978.4|18
1723456910000|2024-08-12 10:01:50|182072.7|181982.7|182087|181997|182087.2|181997.2|182072.7|181982.7|11
1723456920000|2024-08-12 10:02:00|182092.4|182002.4|182097.8|182007.8|182098.4|182008.4|182092.3|182002.3|15
1723456930000|2024-08-12 10:02:10|182095.9|182005.9|182099.8|182009.8|182102|182012|182095.9|182005.9|12
1723456940000|2024-08-12 10:02:20|182097.8|182007.8|182093.2|182003.2|182099.3|182009.3|182091.5|182001.5|18
1723456950000|2024-08-12 10:02:30|182094.2|182004.2|182097.4|182007.4|182098.6|182008.6|182091.4|182001.4|11
1723456960000|2024-08-12 10:02:40|182092.2|182002.2|182102.4|182012.4|182102.6|182012.6|182092.2|182002.2|10
1723456970000|2024-08-12 10:02:50|182106.5|182016.5|182102.3|182012.3|182106.5|182016.5|182101.5|182011.5|5
1723456980000|2024-08-12 10:03:00|182102.2|182012.2|182101.2|182011.2|182102.2|182012.2|182099.4|182009.4|8
1723456990000|2024-08-12 10:03:10|182101.5|182011.5|182106.2|182016.2|182107.9|182017.9|182101.5|182011.5|6
1723457000000|2024-08-12 10:03:20|182107.1|182017.1|182114|182024|182114.1|182024.1|182105.8|182015.8|10
1723457010000|2024-08-12 10:03:30|182113.4|182023.4|182113.7|182023.7|182113.7|182023.7|182105.1|182015.1|5
1723457020000|2024-08-12 10:03:40|182109.9|182019.9|182109.3|182019.3|182109.9|182019.9|182109.3|182019.3|4
1723457030000|2024-08-12 10:03:50|182108.3|182018.3|182058.6|181968.6|182109.3|182019.3|182058.6|181968.6|12
1723457040000|2024-08-12 10:04:00|182054.8|181964.8|182012.5|181922.5|182054.8|181964.8|182012.5|181922.5|16
1723457050000|2024-08-12 10:04:10|182011.5|181921.5|182013.4|181923.4|182013.4|181923.4|182011|181921|6
1723457060000|2024-08-12 10:04:20|182011.1|181921.1|182011.4|181921.4|182017.4|181927.4|182011.1|181921.1|5
1723457070000|2024-08-12 10:04:30|182010.8|181920.8|182018.4|181928.4|182018.4|181928.4|182010.8|181920.8|7
1723457090000|2024-08-12 10:04:50|182027.1|181937.1|182024.6|181934.6|182027.9|181937.9|182024.6|181934.6|6
1723457100000|2024-08-12 10:05:00|182020.6|181930.6|182020.7|181930.7|182020.7|181930.7|182017.4|181927.4|11
1723457110000|2024-08-12 10:05:10|182020.9|181930.9|182021|181931|182021|181931|182020.9|181930.9|2
1723457120000|2024-08-12 10:05:20|182024.8|181934.8|182018.8|181928.8|182024.8|181934.8|182017|181927|5
1723457130000|2024-08-12 10:05:30|182015.3|181925.3|182013.9|181923.9|182015.3|181925.3|182013.9|181923.9|2
1723457150000|2024-08-12 10:05:50|182014.7|181924.7|182008.4|181918.4|182017.5|181927.5|182008.4|181918.4|9
1723457160000|2024-08-12 10:06:00|182008.6|181918.6|182010.7|181920.7|182010.7|181920.7|182008.6|181918.6|4
1723457170000|2024-08-12 10:06:10|182020.5|181930.5|182012.6|181922.6|182026|181936|182012.6|181922.6|9
1723457180000|2024-08-12 10:06:20|182015.6|181925.6|182012.3|181922.3|182015.6|181925.6|182010.8|181920.8|8
1723457190000|2024-08-12 10:06:30|181989.7|181899.7|182001.1|181911.1|182001.1|181911.1|181989.7|181899.7|9
1723457200000|2024-08-12 10:06:40|182002.3|181912.3|182020.7|181930.7|182020.7|181930.7|182002.3|181912.3|8
1723457210000|2024-08-12 10:06:50|182020.5|181930.5|182035.9|181945.9|182037|181947|182020.5|181930.5|10
1723457220000|2024-08-12 10:07:00|182036.1|181946.1|182132.7|182042.7|182136.4|182046.4|182036.1|181946.1|13
1723457230000|2024-08-12 10:07:10|182134.1|182044.1|182123.1|182033.1|182135|182045|182123|182033|13
1723457240000|2024-08-12 10:07:20|182124.9|182034.9|182125.5|182035.5|182127.8|182037.8|182123.7|182033.7|7
1723457250000|2024-08-12 10:07:30|182128|182038|182168|182078|182181.1|182091.1|182128|182038|13
1723457260000|2024-08-12 10:07:40|182168.1|182078.1|182167.3|182077.3|182171|182081|182163.6|182073.6|10
1723457270000|2024-08-12 10:07:50|182167.5|182077.5|182169.9|182079.9|182170.1|182080.1|182167.5|182077.5|5
1723457280000|2024-08-12 10:08:00|182169.7|182079.7|182159|182069|182170.5|182080.5|182159|182069|10
1723457290000|2024-08-12 10:08:10|182160.8|182070.8|182141.7|182051.7|182160.8|182070.8|182137.9|182047.9|16
1723457300000|2024-08-12 10:08:20|182141.4|182051.4|182139.8|182049.8|182141.4|182051.4|182138.6|182048.6|15
1723457310000|2024-08-12 10:08:30|182139.7|182049.7|182139.7|182049.7|182140.4|182050.4|182139.6|182049.6|8
1723457320000|2024-08-12 10:08:40|182139.6|182049.6|182138.2|182048.2|182139.6|182049.6|182137.9|182047.9|5
1723457330000|2024-08-12 10:08:50|182137.4|182047.4|182140.8|182050.8|182143.3|182053.3|182137.4|182047.4|12
1723457340000|2024-08-12 10:09:00|182157.6|182067.6|182185.3|182095.3|182185.7|182095.7|182157.6|182067.6|8
1723457350000|2024-08-12 10:09:10|182183.5|182093.5|182158.6|182068.6|182183.5|182093.5|182156.5|182066.5|16
1723457360000|2024-08-12 10:09:20|182157.1|182067.1|182136.9|182046.9|182157.1|182067.1|182133.5|182043.5|8
1723457370000|2024-08-12 10:09:30|182137.3|182047.3|182132.5|182042.5|182137.7|182047.7|182127.4|182037.4|10
1723457380000|2024-08-12 10:09:40|182127.7|182037.7|182133|182043|182133|182043|182126.5|182036.5|4
1723457390000|2024-08-12 10:09:50|182125.1|182035.1|182128.6|182038.6|182133.3|182043.3|182124.6|182034.6|12
1723457400000|2024-08-12 10:10:00|182128.4|182038.4|182127.3|182037.3|182130.3|182040.3|182121.5|182031.5|12
1723457410000|2024-08-12 10:10:10|182125|182035|182125|182035|182125|182035|182120.8|182030.8|3
1723457420000|2024-08-12 10:10:20|182127.3|182037.3|182127.8|182037.8|182128.2|182038.2|182125.6|182035.6|8
1723457430000|2024-08-12 10:10:30|182129|182039|182134.7|182044.7|182134.7|182044.7|182129|182039|4
1723457440000|2024-08-12 10:10:40|182134.6|182044.6|182130.9|182040.9|182134.9|182044.9|182130.9|182040.9|6
1723457450000|2024-08-12 10:10:50|182130.6|182040.6|182131.7|182041.7|182131.7|182041.7|182128.5|182038.5|10
1723457460000|2024-08-12 10:11:00|182138.1|182048.1|182134.4|182044.4|182138.1|182048.1|182133.6|182043.6|10
1723457470000|2024-08-12 10:11:10|182134.3|182044.3|182139.4|182049.4|182139.7|182049.7|182134.3|182044.3|7
1723457480000|2024-08-12 10:11:20|182139.5|182049.5|182138.7|182048.7|182140.5|182050.5|182138.1|182048.1|7
1723457490000|2024-08-12 10:11:30|182138|182048|182138.5|182048.5|182138.5|182048.5|182133.9|182043.9|8
1723457500000|2024-08-12 10:11:40|182139.6|182049.6|182141.8|182051.8|182142.2|182052.2|182139.6|182049.6|5
1723457510000|2024-08-12 10:11:50|182141|182051|182142.7|182052.7|182142.7|182052.7|182133.2|182043.2|7
1723457520000|2024-08-12 10:12:00|182139.5|182049.5|182142.1|182052.1|182142.2|182052.2|182139.5|182049.5|6
1723457530000|2024-08-12 10:12:10|182142.8|182052.8|182144.8|182054.8|182145.6|182055.6|182137.5|182047.5|13
1723457540000|2024-08-12 10:12:20|182144.6|182054.6|182147.2|182057.2|182147.4|182057.4|182144.6|182054.6|5
1723457550000|2024-08-12 10:12:30|182146.9|182056.9|182150.6|182060.6|182150.6|182060.6|182146.4|182056.4|5
1723457560000|2024-08-12 10:12:40|182205.4|182115.4|182135.9|182045.9|182205.4|182115.4|182135.9|182045.9|16
1723457570000|2024-08-12 10:12:50|182138.6|182048.6|182139.8|182049.8|182139.9|182049.9|182136.4|182046.4|7
1723457580000|2024-08-12 10:13:00|182142|182052|182146|182056|182146.2|182056.2|182139.8|182049.8|11
1723457590000|2024-08-12 10:13:10|182159.2|182069.2|182159.2|182069.2|182159.2|182069.2|182152.2|182062.2|7
1723457600000|2024-08-12 10:13:20|182161.2|182071.2|182158.7|182068.7|182161.2|182071.2|182154.6|182064.6|4
1723457610000|2024-08-12 10:13:30|182155.1|182065.1|182161.1|182071.1|182161.1|182071.1|182153.8|182063.8|6
1723457620000|2024-08-12 10:13:40|182150.6|182060.6|182150.6|182060.6|182150.6|182060.6|182147.8|182057.8|4
1723457630000|2024-08-12 10:13:50|182149.8|182059.8|182158.5|182068.5|182158.5|182068.5|182149.8|182059.8|3
1723457640000|2024-08-12 10:14:00|182158.3|182068.3|182155.9|182065.9|182158.3|182068.3|182154.7|182064.7|4
1723457660000|2024-08-12 10:14:20|182147|182057|182187.8|182097.8|182230.9|182140.9|182141.9|182051.9|22
1723457670000|2024-08-12 10:14:30|182187.7|182097.7|182168.8|182078.8|182187.7|182097.7|182165.6|182075.6|17
1723457680000|2024-08-12 10:14:40|182151.9|182061.9|182166.8|182076.8|182184.5|182094.5|182150.2|182060.2|18
1723457690000|2024-08-12 10:14:50|182166.7|182076.7|182147.5|182057.5|182167.4|182077.4|182143.3|182053.3|10
1723457700000|2024-08-12 10:15:00|182147.6|182057.6|182142.3|182052.3|182147.6|182057.6|182142.3|182052.3|9
1723457710000|2024-08-12 10:15:10|182142.2|182052.2|182145.8|182055.8|182145.8|182055.8|182142.1|182052.1|5
1723457720000|2024-08-12 10:15:20|182145.7|182055.7|182147.5|182057.5|182147.7|182057.7|182145.6|182055.6|6
1723457730000|2024-08-12 10:15:30|182148.1|182058.1|182147.3|182057.3|182149.8|182059.8|182147.3|182057.3|8
1723457740000|2024-08-12 10:15:40|182146.8|182056.8|182146.7|182056.7|182146.8|182056.8|182142.2|182052.2|6
1723457750000|2024-08-12 10:15:50|182147.3|182057.3|182146.3|182056.3|182147.3|182057.3|182146.3|182056.3|6
1723457760000|2024-08-12 10:16:00|182146.2|182056.2|182146.2|182056.2|182146.2|182056.2|182146.2|182056.2|1
1723457770000|2024-08-12 10:16:10|182146.8|182056.8|182140.3|182050.3|182146.8|182056.8|182140.3|182050.3|4
1723457780000|2024-08-12 10:16:20|182141|182051|182142.1|182052.1|182142.2|182052.2|182141|182051|3
1723457790000|2024-08-12 10:16:30|182140.8|182050.8|182144.3|182054.3|182144.3|182054.3|182140.3|182050.3|8
1723457800000|2024-08-12 10:16:40|182144.2|182054.2|182148.3|182058.3|182150.5|182060.5|182143.8|182053.8|9
1723457810000|2024-08-12 10:16:50|182148.2|182058.2|182144.6|182054.6|182148.2|182058.2|182141.6|182051.6|7
1723457820000|2024-08-12 10:17:00|182143|182053|182137.6|182047.6|182143|182053|182131.3|182041.3|14
1723457830000|2024-08-12 10:17:10|182137.7|182047.7|182136.8|182046.8|182141.9|182051.9|182136.4|182046.4|15
1723457840000|2024-08-12 10:17:20|182136.6|182046.6|182136.9|182046.9|182137.1|182047.1|182134|182044|14
1723457850000|2024-08-12 10:17:30|182138.2|182048.2|182139.1|182049.1|182142.3|182052.3|182138.2|182048.2|10
1723457860000|2024-08-12 10:17:40|182142.9|182052.9|182141.5|182051.5|182143.7|182053.7|182141.5|182051.5|9
1723457870000|2024-08-12 10:17:50|182141|182051|182139.6|182049.6|182141|182051|182139.4|182049.4|8
1723457880000|2024-08-12 10:18:00|182140.8|182050.8|182140.5|182050.5|182140.8|182050.8|182140.4|182050.4|3
1723457890000|2024-08-12 10:18:10|182139|182049|182145.4|182055.4|182145.5|182055.5|182139|182049|8
1723457900000|2024-08-12 10:18:20|182145.5|182055.5|182141.7|182051.7|182145.6|182055.6|182141.7|182051.7|6
1723457910000|2024-08-12 10:18:30|182143.3|182053.3|182142.3|182052.3|182144.2|182054.2|182140|182050|7
1723457920000|2024-08-12 10:18:40|182144.2|182054.2|182144.8|182054.8|182144.8|182054.8|182144.2|182054.2|2
1723457930000|2024-08-12 10:18:50|182146.1|182056.1|182148.3|182058.3|182149.2|182059.2|182146.1|182056.1|5
1723457940000|2024-08-12 10:19:00|182149.5|182059.5|182147.8|182057.8|182149.7|182059.7|182147.7|182057.7|9
1723457950000|2024-08-12 10:19:10|182147.9|182057.9|182146.9|182056.9|182147.9|182057.9|182143.5|182053.5|12
1723457960000|2024-08-12 10:19:20|182145.8|182055.8|182143.3|182053.3|182146.9|182056.9|182140.3|182050.3|10
1723457970000|2024-08-12 10:19:30|182145.7|182055.7|182140|182050|182145.7|182055.7|182138.1|182048.1|9
1723457980000|2024-08-12 10:19:40|182139.8|182049.8|182139.1|182049.1|182139.8|182049.8|182139.1|182049.1|3
1723457990000|2024-08-12 10:19:50|182139.9|182049.9|182141.2|182051.2|182141.6|182051.6|182139.9|182049.9|9
1723458000000|2024-08-12 10:20:00|182139.8|182049.8|182139|182049|182139.8|182049.8|182139|182049|5
1723458010000|2024-08-12 10:20:10|182138|182048|182150.6|182060.6|182150.6|182060.6|182137.7|182047.7|5
1723458020000|2024-08-12 10:20:20|182156.2|182066.2|182156.2|182066.2|182156.2|182066.2|182150.4|182060.4|5
1723458030000|2024-08-12 10:20:30|182151.1|182061.1|182156.4|182066.4|182156.4|182066.4|182150.6|182060.6|10
1723458040000|2024-08-12 10:20:40|182151|182061|182136.4|182046.4|182151|182061|182136.4|182046.4|9
1723458050000|2024-08-12 10:20:50|182137.1|182047.1|182139.9|182049.9|182140.1|182050.1|182137.1|182047.1|5
1723458060000|2024-08-12 10:21:00|182140.6|182050.6|182133.2|182043.2|182141.3|182051.3|182132|182042|13
1723458070000|2024-08-12 10:21:10|182133.4|182043.4|182134.2|182044.2|182134.2|182044.2|182133.4|182043.4|4
1723458080000|2024-08-12 10:21:20|182134.3|182044.3|182133.5|182043.5|182134.3|182044.3|182131.4|182041.4|6
1723458090000|2024-08-12 10:21:30|182133.4|182043.4|182128.5|182038.5|182133.4|182043.4|182127.4|182037.4|7
1723458100000|2024-08-12 10:21:40|182129.1|182039.1|182124.7|182034.7|182129.6|182039.6|182124.6|182034.6|6
1723458110000|2024-08-12 10:21:50|182124.9|182034.9|182127.9|182037.9|182127.9|182037.9|182124.9|182034.9|3
1723458120000|2024-08-12 10:22:00|182128.1|182038.1|182128.6|182038.6|182128.6|182038.6|182128.1|182038.1|2
1723458130000|2024-08-12 10:22:10|182128.7|182038.7|182129.4|182039.4|182129.8|182039.8|182128.7|182038.7|5
1723458140000|2024-08-12 10:22:20|182128.5|182038.5|182127.5|182037.5|182128.6|182038.6|182127.5|182037.5|3
1723458150000|2024-08-12 10:22:30|182127|182037|182128.3|182038.3|182128.3|182038.3|182127|182037|5
1723458160000|2024-08-12 10:22:40|182128.5|182038.5|182123.2|182033.2|182128.5|182038.5|182119.4|182029.4|9
1723458170000|2024-08-12 10:22:50|182127|182037|182127.2|182037.2|182127.2|182037.2|182127|182037|2
1723458180000|2024-08-12 10:23:00|182127.5|182037.5|182126.7|182036.7|182127.5|182037.5|182126.7|182036.7|2
1723458190000|2024-08-12 10:23:10|182126.8|182036.8|182127.2|182037.2|182127.2|182037.2|182126.8|182036.8|6
1723458200000|2024-08-12 10:23:20|182128|182038|182139.1|182049.1|182139.2|182049.2|182127.9|182037.9|7
1723458210000|2024-08-12 10:23:30|182139.2|182049.2|182132.5|182042.5|182140.2|182050.2|182132.5|182042.5|9
1723458220000|2024-08-12 10:23:40|182129.7|182039.7|182132.7|182042.7|182132.7|182042.7|182129.7|182039.7|6
1723458230000|2024-08-12 10:23:50|182133.8|182043.8|182134.2|182044.2|182134.2|182044.2|182133.8|182043.8|4
1723458240000|2024-08-12 10:24:00|182135.3|182045.3|182138.6|182048.6|182138.6|182048.6|182135.3|182045.3|5
1723458250000|2024-08-12 10:24:10|182137.5|182047.5|182144.8|182054.8|182144.8|182054.8|182135.1|182045.1|16
1723458260000|2024-08-12 10:24:20|182147.5|182057.5|182144.6|182054.6|182147.5|182057.5|182144.3|182054.3|6
1723458270000|2024-08-12 10:24:30|182145|182055|182145.6|182055.6|182145.6|182055.6|182145|182055|4
1723458280000|2024-08-12 10:24:40|182145.8|182055.8|182134.9|182044.9|182145.8|182055.8|182134.5|182044.5|9
1723458290000|2024-08-12 10:24:50|182134.7|182044.7|182134.7|182044.7|182134.7|182044.7|182134.7|182044.7|1
1723458300000|2024-08-12 10:25:00|182135.1|182045.1|182141.8|182051.8|182141.8|182051.8|182135.1|182045.1|12
1723458310000|2024-08-12 10:25:10|182139.1|182049.1|182139.5|182049.5|182139.5|182049.5|182139.1|182049.1|2
1723458320000|2024-08-12 10:25:20|182137.9|182047.9|182137.4|182047.4|182137.9|182047.9|182136.5|182046.5|5
1723458330000|2024-08-12 10:25:30|182137.7|182047.7|182142.5|182052.5|182145.5|182055.5|182137.7|182047.7|15
1723458340000|2024-08-12 10:25:40|182141.1|182051.1|182138|182048|182141.1|182051.1|182138|182048|2
1723458350000|2024-08-12 10:25:50|182138.1|182048.1|182176.5|182086.5|182176.5|182086.5|182138.1|182048.1|12
1723458360000|2024-08-12 10:26:00|182176.9|182086.9|182170.3|182080.3|182176.9|182086.9|182170.3|182080.3|18
1723458370000|2024-08-12 10:26:10|182169.3|182079.3|182242.9|182152.9|182242.9|182152.9|182167.7|182077.7|17
1723458380000|2024-08-12 10:26:20|182246.6|182156.6|182249.3|182159.3|182250.7|182160.7|182244.8|182154.8|11
1723458390000|2024-08-12 10:26:30|182248.5|182158.5|182240.2|182150.2|182248.5|182158.5|182240.2|182150.2|8
1723458400000|2024-08-12 10:26:40|182241.2|182151.2|182242.1|182152.1|182242.3|182152.3|182240.4|182150.4|11
1723458410000|2024-08-12 10:26:50|182242.3|182152.3|182240.5|182150.5|182247|182157|182240.5|182150.5|4
1723458420000|2024-08-12 10:27:00|182241.1|182151.1|182239.7|182149.7|182242.9|182152.9|182239.7|182149.7|9
1723458430000|2024-08-12 10:27:10|182240|182150|182237.9|182147.9|182240|182150|182236.6|182146.6|9
1723458440000|2024-08-12 10:27:20|182236.1|182146.1|182235.2|182145.2|182237.9|182147.9|182234.3|182144.3|7
1723458450000|2024-08-12 10:27:30|182236.3|182146.3|182237.9|182147.9|182238.8|182148.8|182193.6|182103.6|14
1723458460000|2024-08-12 10:27:40|182233.8|182143.8|182233|182143|182237.3|182147.3|182233|182143|5
1723458470000|2024-08-12 10:27:50|182239.7|182149.7|182251.4|182161.4|182252.4|182162.4|182239.7|182149.7|10
1723458480000|2024-08-12 10:28:00|182249.3|182159.3|182250.6|182160.6|182253|182163|182244.4|182154.4|6
1723458490000|2024-08-12 10:28:10|182250.4|182160.4|182249.9|182159.9|182250.4|182160.4|182249.9|182159.9|2
1723458500000|2024-08-12 10:28:20|182248.3|182158.3|182242.6|182152.6|182248.3|182158.3|182241.9|182151.9|5
1723458510000|2024-08-12 10:28:30|182245.7|182155.7|182243.8|182153.8|182245.7|182155.7|182243.8|182153.8|6
1723458520000|2024-08-12 10:28:40|182244.3|182154.3|182244.2|182154.2|182244.3|182154.3|182243.5|182153.5|4
1723458530000|2024-08-12 10:28:50|182247.9|182157.9|182247.6|182157.6|182247.9|182157.9|182247.6|182157.6|2
1723458540000|2024-08-12 10:29:00|182246.8|182156.8|182246.1|182156.1|182246.8|182156.8|182246.1|182156.1|4
1723458550000|2024-08-12 10:29:10|182246.8|182156.8|182242.9|182152.9|182246.8|182156.8|182242.6|182152.6|6
1723458580000|2024-08-12 10:29:40|182243.3|182153.3|182212.1|182122.1|182243.3|182153.3|182206.8|182116.8|16
1723458590000|2024-08-12 10:29:50|182213.7|182123.7|182224.9|182134.9|182235.7|182145.7|182213.7|182123.7|7
1723458600000|2024-08-12 10:30:00|182224.8|182134.8|182224.1|182134.1|182224.8|182134.8|182223.1|182133.1|6
1723458610000|2024-08-12 10:30:10|182223.3|182133.3|182223|182133|182223.9|182133.9|182221.1|182131.1|6
1723458620000|2024-08-12 10:30:20|182222.9|182132.9|182224.4|182134.4|182224.4|182134.4|182222.4|182132.4|8
1723458630000|2024-08-12 10:30:30|182225.1|182135.1|182224.4|182134.4|182225.1|182135.1|182223.8|182133.8|7
1723458640000|2024-08-12 10:30:40|182225.7|182135.7|182226.4|182136.4|182226.4|182136.4|182225.7|182135.7|2
1723458650000|2024-08-12 10:30:50|182227.5|182137.5|182241.6|182151.6|182244.2|182154.2|182227.5|182137.5|10
1723458660000|2024-08-12 10:31:00|182242.3|182152.3|182242.1|182152.1|182242.3|182152.3|182242.1|182152.1|5
1723458670000|2024-08-12 10:31:10|182243.8|182153.8|182243.8|182153.8|182244.2|182154.2|182243.8|182153.8|3
1723458680000|2024-08-12 10:31:20|182243.7|182153.7|182242.5|182152.5|182243.8|182153.8|182242.5|182152.5|3
1723458690000|2024-08-12 10:31:30|182242.6|182152.6|182245.6|182155.6|182245.8|182155.8|182242.6|182152.6|5
1723458700000|2024-08-12 10:31:40|182245.5|182155.5|182245.4|182155.4|182245.5|182155.5|182245.4|182155.4|2
1723458710000|2024-08-12 10:31:50|182246|182156|182245.4|182155.4|182246|182156|182245.4|182155.4|4
1723458720000|2024-08-12 10:32:00|182241.3|182151.3|182239.8|182149.8|182241.3|182151.3|182239.8|182149.8|2
1723458730000|2024-08-12 10:32:10|182236.4|182146.4|182236.7|182146.7|182237.1|182147.1|182236.4|182146.4|5
1723458750000|2024-08-12 10:32:30|182236.5|182146.5|182192.7|182102.7|182236.5|182146.5|182190.9|182100.9|14
1723458760000|2024-08-12 10:32:40|182192.6|182102.6|182192.2|182102.2|182192.6|182102.6|182192.2|182102.2|5
1723458770000|2024-08-12 10:32:50|182188.6|182098.6|182219.1|182129.1|182219.1|182129.1|182188.6|182098.6|6
1723458780000|2024-08-12 10:33:00|182220.9|182130.9|182222.5|182132.5|182222.5|182132.5|182220.9|182130.9|2
1723458790000|2024-08-12 10:33:10|182222.9|182132.9|182221.5|182131.5|182222.9|182132.9|182221.5|182131.5|2
1723458800000|2024-08-12 10:33:20|182222.7|182132.7|182221.5|182131.5|182222.7|182132.7|182221.5|182131.5|4
1723458810000|2024-08-12 10:33:30|182223|182133|182226.9|182136.9|182226.9|182136.9|182223|182133|2
1723458820000|2024-08-12 10:33:40|182225|182135|182219.5|182129.5|182225|182135|182219.5|182129.5|2
1723458830000|2024-08-12 10:33:50|182219.1|182129.1|182218.7|182128.7|182223.9|182133.9|182215.5|182125.5|9
1723458840000|2024-08-12 10:34:00|182218.4|182128.4|182215.9|182125.9|182218.4|182128.4|182215.9|182125.9|4
1723458850000|2024-08-12 10:34:10|182216.2|182126.2|182218.1|182128.1|182218.6|182128.6|182215.9|182125.9|11
1723458860000|2024-08-12 10:34:20|182218.5|182128.5|182218.1|182128.1|182218.6|182128.6|182218.1|182128.1|4
1723458870000|2024-08-12 10:34:30|182218.5|182128.5|182218.5|182128.5|182218.5|182128.5|182218.1|182128.1|5
1723458880000|2024-08-12 10:34:40|182221.9|182131.9|182229.3|182139.3|182229.3|182139.3|182221.9|182131.9|10
1723458890000|2024-08-12 10:34:50|182228.4|182138.4|182224|182134|182228.4|182138.4|182224|182134|3
1723458900000|2024-08-12 10:35:00|182223.2|182133.2|182223.2|182133.2|182223.2|182133.2|182223.2|182133.2|1
1723458910000|2024-08-12 10:35:10|182219.7|182129.7|182214.4|182124.4|182219.7|182129.7|182214|182124|5
1723458920000|2024-08-12 10:35:20|182214|182124|182215.6|182125.6|182216.7|182126.7|182214|182124|5
1723458930000|2024-08-12 10:35:30|182211.3|182121.3|182211|182121|182211.3|182121.3|182208.9|182118.9|3
1723458950000|2024-08-12 10:35:50|182210.4|182120.4|182210.4|182120.4|182211.6|182121.6|182210.4|182120.4|11
1723458960000|2024-08-12 10:36:00|182204.6|182114.6|182208|182118|182208|182118|182204.6|182114.6|4
1723458970000|2024-08-12 10:36:10|182218.9|182128.9|182222.1|182132.1|182222.1|182132.1|182218.9|182128.9|4
1723458980000|2024-08-12 10:36:20|182222.2|182132.2|182226.2|182136.2|182226.2|182136.2|182222.2|182132.2|5
1723458990000|2024-08-12 10:36:30|182230.2|182140.2|182229.7|182139.7|182233.7|182143.7|182229.7|182139.7|3
1723459000000|2024-08-12 10:36:40|182228.4|182138.4|182236.1|182146.1|182237.9|182147.9|182228.4|182138.4|7
1723459020000|2024-08-12 10:37:00|182236.5|182146.5|182239.5|182149.5|182241.4|182151.4|182236.5|182146.5|3
1723459030000|2024-08-12 10:37:10|182241.2|182151.2|182246.5|182156.5|182246.6|182156.6|182241.2|182151.2|7
1723459040000|2024-08-12 10:37:20|182247.4|182157.4|182244.2|182154.2|182249.2|182159.2|182243.8|182153.8|19
1723459050000|2024-08-12 10:37:30|182245.9|182155.9|182314.8|182224.8|182321.1|182231.1|182245.9|182155.9|17
1723459060000|2024-08-12 10:37:40|182319.1|182229.1|182314.9|182224.9|182319.1|182229.1|182312.6|182222.6|9
1723459070000|2024-08-12 10:37:50|182313.6|182223.6|182313.1|182223.1|182315|182225|182312.9|182222.9|8
1723459080000|2024-08-12 10:38:00|182313|182223|182313.7|182223.7|182313.7|182223.7|182313|182223|2
1723459090000|2024-08-12 10:38:10|182313.8|182223.8|182317|182227|182319.6|182229.6|182313.5|182223.5|8
1723459100000|2024-08-12 10:38:20|182317.7|182227.7|182317.2|182227.2|182317.7|182227.7|182316.4|182226.4|5
1723459110000|2024-08-12 10:38:30|182317.1|182227.1|182317|182227|182317.1|182227.1|182317|182227|2
1723459120000|2024-08-12 10:38:40|182316.9|182226.9|182313.9|182223.9|182316.9|182226.9|182313.3|182223.3|9
1723459130000|2024-08-12 10:38:50|182314.7|182224.7|182313.5|182223.5|182314.8|182224.8|182313.3|182223.3|16
1723459140000|2024-08-12 10:39:00|182314.9|182224.9|182312.8|182222.8|182319.5|182229.5|182312.8|182222.8|9
1723459150000|2024-08-12 10:39:10|182313.1|182223.1|182307.4|182217.4|182313.1|182223.1|182307.4|182217.4|4
1723459160000|2024-08-12 10:39:20|182309.1|182219.1|182324.2|182234.2|182327.7|182237.7|182309.1|182219.1|9
1723459170000|2024-08-12 10:39:30|182323.7|182233.7|182324.1|182234.1|182324.2|182234.2|182323.7|182233.7|3
1723459180000|2024-08-12 10:39:40|182320.6|182230.6|182320.6|182230.6|182320.6|182230.6|182320.6|182230.6|1
1723459190000|2024-08-12 10:39:50|182320.5|182230.5|182324.8|182234.8|182326.5|182236.5|182320.5|182230.5|5
1723459200000|2024-08-12 10:40:00|182324.7|182234.7|182335.5|182245.5|182337.6|182247.6|182324.7|182234.7|9
1723459210000|2024-08-12 10:40:10|182336.2|182246.2|182334.9|182244.9|182336.8|182246.8|182331.8|182241.8|11
1723459220000|2024-08-12 10:40:20|182331.9|182241.9|182329.9|182239.9|182335.3|182245.3|182327.6|182237.6|10
1723459230000|2024-08-12 10:40:30|182330.2|182240.2|182330.7|182240.7|182331.3|182241.3|182330.2|182240.2|6
1723459240000|2024-08-12 10:40:40|182336.3|182246.3|182331.8|182241.8|182338.6|182248.6|182331.8|182241.8|8
1723459250000|2024-08-12 10:40:50|182331.7|182241.7|182337.7|182247.7|182340.6|182250.6|182331|182241|9
1723459260000|2024-08-12 10:41:00|182337.6|182247.6|182329.5|182239.5|182337.6|182247.6|182329.5|182239.5|6
1723459270000|2024-08-12 10:41:10|182320.6|182230.6|182318.4|182228.4|182321.4|182231.4|182318.4|182228.4|8
1723459280000|2024-08-12 10:41:20|182318.3|182228.3|182316.4|182226.4|182318.3|182228.3|182316.4|182226.4|3
1723459290000|2024-08-12 10:41:30|182316.3|182226.3|182322.3|182232.3|182322.5|182232.5|182315.2|182225.2|4
1723459300000|2024-08-12 10:41:40|182325.9|182235.9|182325.9|182235.9|182325.9|182235.9|182325.9|182235.9|1
1723459310000|2024-08-12 10:41:50|182324.7|182234.7|182320|182230|182325.9|182235.9|182320|182230|10
1723459320000|2024-08-12 10:42:00|182318.9|182228.9|182317.2|182227.2|182320.4|182230.4|182317.2|182227.2|5
1723459330000|2024-08-12 10:42:10|182315.6|182225.6|182314|182224|182315.6|182225.6|182314|182224|2
1723459340000|2024-08-12 10:42:20|182314.1|182224.1|182314|182224|182314.1|182224.1|182313.3|182223.3|5
1723459350000|2024-08-12 10:42:30|182314.7|182224.7|182317.9|182227.9|182317.9|182227.9|182314.7|182224.7|5
1723459360000|2024-08-12 10:42:40|182318.6|182228.6|182318|182228|182318.6|182228.6|182318|182228|5
1723459380000|2024-08-12 10:43:00|182317.6|182227.6|182319.3|182229.3|182319.3|182229.3|182317.6|182227.6|2
1723459390000|2024-08-12 10:43:10|182319|182229|182319|182229|182319|182229|182319|182229|1
1723459400000|2024-08-12 10:43:20|182324.8|182234.8|182307.2|182217.2|182324.8|182234.8|182307.2|182217.2|11
1723459410000|2024-08-12 10:43:30|182307.4|182217.4|182306.7|182216.7|182307.4|182217.4|182306.7|182216.7|5
1723459420000|2024-08-12 10:43:40|182309.1|182219.1|182305|182215|182309.1|182219.1|182305|182215|4
1723459430000|2024-08-12 10:43:50|182303.9|182213.9|182303.9|182213.9|182303.9|182213.9|182303.9|182213.9|1
1723459440000|2024-08-12 10:44:00|182302.8|182212.8|182299.7|182209.7|182304.1|182214.1|182299.7|182209.7|9
1723459450000|2024-08-12 10:44:10|182302.4|182212.4|182302.3|182212.3|182302.4|182212.4|182302.3|182212.3|2
1723459460000|2024-08-12 10:44:20|182302.4|182212.4|182299.6|182209.6|182304.5|182214.5|182298.2|182208.2|9
1723459470000|2024-08-12 10:44:30|182296.9|182206.9|182300.1|182210.1|182300.2|182210.2|182296.9|182206.9|5
1723459480000|2024-08-12 10:44:40|182300.2|182210.2|182299.8|182209.8|182300.2|182210.2|182299.8|182209.8|3
1723459490000|2024-08-12 10:44:50|182299.6|182209.6|182302|182212|182302|182212|182296.8|182206.8|7
1723459500000|2024-08-12 10:45:00|182297.5|182207.5|182296.7|182206.7|182299.3|182209.3|182290.4|182200.4|13
1723459510000|2024-08-12 10:45:10|182299.4|182209.4|182296.8|182206.8|182299.4|182209.4|182295.3|182205.3|8
1723459520000|2024-08-12 10:45:20|182297.2|182207.2|182327|182237|182328.2|182238.2|182288.7|182198.7|14
1723459530000|2024-08-12 10:45:30|182327.8|182237.8|182327.6|182237.6|182328.1|182238.1|182326.8|182236.8|8
1723459540000|2024-08-12 10:45:40|182319.5|182229.5|182321.7|182231.7|182325.3|182235.3|182319.5|182229.5|4
1723459550000|2024-08-12 10:45:50|182320.2|182230.2|182320.6|182230.6|182320.8|182230.8|182319.9|182229.9|7
1723459560000|2024-08-12 10:46:00|182319.4|182229.4|182315.2|182225.2|182319.4|182229.4|182315.2|182225.2|6
1723459570000|2024-08-12 10:46:10|182315.1|182225.1|182319.9|182229.9|182321.4|182231.4|182315.1|182225.1|9
1723459580000|2024-08-12 10:46:20|182318.3|182228.3|182318.8|182228.8|182318.8|182228.8|182318.2|182228.2|3
1723459590000|2024-08-12 10:46:30|182318|182228|182316.2|182226.2|182318|182228|182316.2|182226.2|7
1723459600000|2024-08-12 10:46:40|182316.7|182226.7|182316.7|182226.7|182316.7|182226.7|182316.7|182226.7|1
1723459610000|2024-08-12 10:46:50|182319|182229|182318.2|182228.2|182320|182230|182318.2|182228.2|8
1723459620000|2024-08-12 10:47:00|182319|182229|182319.8|182229.8|182319.8|182229.8|182316.2|182226.2|13
1723459630000|2024-08-12 10:47:10|182318.8|182228.8|182315|182225|182318.8|182228.8|182315|182225|15
1723459640000|2024-08-12 10:47:20|182315.6|182225.6|182317.9|182227.9|182318|182228|182315.6|182225.6|11
1723459650000|2024-08-12 10:47:30|182316.6|182226.6|182316.4|182226.4|182317.9|182227.9|182316.3|182226.3|9
1723459660000|2024-08-12 10:47:40|182317.9|182227.9|182321|182231|182321|182231|182316.3|182226.3|8
1723459670000|2024-08-12 10:47:50|182318.4|182228.4|182321|182231|182321.4|182231.4|182318.4|182228.4|7
1723459680000|2024-08-12 10:48:00|182322.2|182232.2|182323.1|182233.1|182325.1|182235.1|182322|182232|5
1723459690000|2024-08-12 10:48:10|182322.9|182232.9|182312.7|182222.7|182322.9|182232.9|182312.7|182222.7|7
1723459710000|2024-08-12 10:48:30|182313.4|182223.4|182313.4|182223.4|182313.4|182223.4|182313.4|182223.4|1
1723459720000|2024-08-12 10:48:40|182314.5|182224.5|182315.1|182225.1|182319|182229|182314.5|182224.5|4
1723459730000|2024-08-12 10:48:50|182315|182225|182313.8|182223.8|182315|182225|182313.5|182223.5|6
1723459740000|2024-08-12 10:49:00|182320.8|182230.8|182317.5|182227.5|182320.8|182230.8|182317.5|182227.5|2
1723459750000|2024-08-12 10:49:10|182316.8|182226.8|182316.8|182226.8|182316.8|182226.8|182316.8|182226.8|1
1723459760000|2024-08-12 10:49:20|182316.1|182226.1|182316.1|182226.1|182316.1|182226.1|182316.1|182226.1|1
1723459770000|2024-08-12 10:49:30|182314.9|182224.9|182314.6|182224.6|182314.9|182224.9|182314.6|182224.6|3
1723459780000|2024-08-12 10:49:40|182353.8|182263.8|182353|182263|182356.1|182266.1|182353|182263|6
1723459790000|2024-08-12 10:49:50|182354.3|182264.3|182347.9|182257.9|182354.3|182264.3|182347.1|182257.1|9
1723459800000|2024-08-12 10:50:00|182347.2|182257.2|182406.7|182316.7|182406.7|182316.7|182347.2|182257.2|17
1723459810000|2024-08-12 10:50:10|182404.9|182314.9|182392.7|182302.7|182404.9|182314.9|182389.9|182299.9|15
1723459820000|2024-08-12 10:50:20|182392.6|182302.6|182393.3|182303.3|182393.9|182303.9|182392.5|182302.5|6
1723459830000|2024-08-12 10:50:30|182392.5|182302.5|182387|182297|182392.6|182302.6|182386.8|182296.8|6
1723459840000|2024-08-12 10:50:40|182387.2|182297.2|182391|182301|182391|182301|182387.2|182297.2|12
1723459850000|2024-08-12 10:50:50|182399.1|182309.1|182405.8|182315.8|182405.8|182315.8|182399.1|182309.1|7
1723459860000|2024-08-12 10:51:00|182405.6|182315.6|182406.2|182316.2|182406.5|182316.5|182405.6|182315.6|3
1723459870000|2024-08-12 10:51:10|182404|182314|182404|182314|182404|182314|182404|182314|1
1723459880000|2024-08-12 10:51:20|182391.9|182301.9|182402.9|182312.9|182408.1|182318.1|182391.9|182301.9|12
1723459890000|2024-08-12 10:51:30|182407.7|182317.7|182416.1|182326.1|182448|182358|182405.3|182315.3|11
1723459900000|2024-08-12 10:51:40|182413.7|182323.7|182413.1|182323.1|182413.7|182323.7|182413|182323|4
1723459910000|2024-08-12 10:51:50|182410.9|182320.9|182404.2|182314.2|182410.9|182320.9|182395.8|182305.8|10
1723459920000|2024-08-12 10:52:00|182399.2|182309.2|182376.5|182286.5|182399.2|182309.2|182376.5|182286.5|15
1723459930000|2024-08-12 10:52:10|182376.4|182286.4|182371.5|182281.5|182376.4|182286.4|182371.5|182281.5|4
1723459940000|2024-08-12 10:52:20|182371.6|182281.6|182341.1|182251.1|182374.6|182284.6|182337|182247|16
1723459950000|2024-08-12 10:52:30|182343.4|182253.4|182343.8|182253.8|182344.9|182254.9|182341.1|182251.1|14
1723459960000|2024-08-12 10:52:40|182343.7|182253.7|182345.5|182255.5|182345.7|182255.7|182341.3|182251.3|12
1723459970000|2024-08-12 10:52:50|182344|182254|182337|182247|182344|182254|182336.2|182246.2|8
1723459980000|2024-08-12 10:53:00|182337.8|182247.8|182340|182250|182345.2|182255.2|182337.8|182247.8|10
1723459990000|2024-08-12 10:53:10|182339.9|182249.9|182337|182247|182339.9|182249.9|182336.4|182246.4|10
1723460000000|2024-08-12 10:53:20|182336.2|182246.2|182325.7|182235.7|182338.6|182248.6|182324.5|182234.5|7
1723460010000|2024-08-12 10:53:30|182325.6|182235.6|182302.4|182212.4|182327.4|182237.4|182301|182211|12
1723460020000|2024-08-12 10:53:40|182301.2|182211.2|182290.8|182200.8|182305.4|182215.4|182290.8|182200.8|12
1723460030000|2024-08-12 10:53:50|182289.8|182199.8|182289.8|182199.8|182290.4|182200.4|182283.1|182193.1|10
1723460040000|2024-08-12 10:54:00|182290.6|182200.6|182284.9|182194.9|182291|182201|182284.9|182194.9|16
1723460050000|2024-08-12 10:54:10|182284.7|182194.7|182258.1|182168.1|182284.7|182194.7|182240|182150|20
1723460060000|2024-08-12 10:54:20|182257.2|182167.2|182265.5|182175.5|182268|182178|182257.1|182167.1|14
1723460070000|2024-08-12 10:54:30|182258.2|182168.2|182270.1|182180.1|182270.2|182180.2|182258.2|182168.2|18
1723460080000|2024-08-12 10:54:40|182271.4|182181.4|182273.6|182183.6|182276.6|182186.6|182271.4|182181.4|7
1723460090000|2024-08-12 10:54:50|182273.5|182183.5|182271|182181|182277.3|182187.3|182269.8|182179.8|15
1723460100000|2024-08-12 10:55:00|182272.5|182182.5|182273.3|182183.3|182273.3|182183.3|182267.4|182177.4|21
1723460110000|2024-08-12 10:55:10|182273.4|182183.4|182270.3|182180.3|182273.7|182183.7|182270.1|182180.1|9
1723460120000|2024-08-12 10:55:20|182271.3|182181.3|182272.5|182182.5|182272.5|182182.5|182270.4|182180.4|6
1723460130000|2024-08-12 10:55:30|182270.9|182180.9|182269.9|182179.9|182271.8|182181.8|182269.9|182179.9|5
1723460140000|2024-08-12 10:55:40|182271.5|182181.5|182272.2|182182.2|182274.1|182184.1|182270.9|182180.9|6
1723460150000|2024-08-12 10:55:50|182269.6|182179.6|182267.1|182177.1|182270.9|182180.9|182265.7|182175.7|9
1723460160000|2024-08-12 10:56:00|182267.2|182177.2|182267.6|182177.6|182269|182179|182267.2|182177.2|12
1723460170000|2024-08-12 10:56:10|182268.7|182178.7|182270.7|182180.7|182270.7|182180.7|182268.2|182178.2|7
1723460180000|2024-08-12 10:56:20|182270.9|182180.9|182263.5|182173.5|182270.9|182180.9|182263.4|182173.4|7
1723460190000|2024-08-12 10:56:30|182263.6|182173.6|182269|182179|182269|182179|182263.6|182173.6|9
1723460200000|2024-08-12 10:56:40|182269.1|182179.1|182271.1|182181.1|182271.1|182181.1|182269.1|182179.1|6
1723460210000|2024-08-12 10:56:50|182270.3|182180.3|182266.5|182176.5|182270.3|182180.3|182266.5|182176.5|8
1723460220000|2024-08-12 10:57:00|182263.8|182173.8|182273.3|182183.3|182273.3|182183.3|182247.2|182157.2|19
1723460230000|2024-08-12 10:57:10|182274.4|182184.4|182278.3|182188.3|182283.6|182193.6|182274.4|182184.4|9
1723460240000|2024-08-12 10:57:20|182279.1|182189.1|182280.8|182190.8|182282.9|182192.9|182278.2|182188.2|8
1723460250000|2024-08-12 10:57:30|182280.7|182190.7|182291.8|182201.8|182292.1|182202.1|182280.7|182190.7|12
1723460260000|2024-08-12 10:57:40|182290.3|182200.3|182285.8|182195.8|182297.7|182207.7|182285.8|182195.8|11
1723460270000|2024-08-12 10:57:50|182282.4|182192.4|182291.5|182201.5|182291.5|182201.5|182278.1|182188.1|18
1723460280000|2024-08-12 10:58:00|182291.8|182201.8|182292.1|182202.1|182298.1|182208.1|182291.8|182201.8|17
1723460290000|2024-08-12 10:58:10|182291.1|182201.1|182292.4|182202.4|182292.4|182202.4|182290.3|182200.3|7
1723460300000|2024-08-12 10:58:20|182292.8|182202.8|182288|182198|182295.4|182205.4|182288|182198|9
1723460310000|2024-08-12 10:58:30|182287.8|182197.8|182276.9|182186.9|182287.8|182197.8|182270.2|182180.2|18
1723460320000|2024-08-12 10:58:40|182276.8|182186.8|182283.7|182193.7|182284.1|182194.1|182275.6|182185.6|10
1723460330000|2024-08-12 10:58:50|182283.8|182193.8|182282.7|182192.7|182284.2|182194.2|182282.7|182192.7|3
1723460340000|2024-08-12 10:59:00|182281.3|182191.3|182283.7|182193.7|182287.4|182197.4|182281.3|182191.3|7
1723460350000|2024-08-12 10:59:10|182284.3|182194.3|182293.3|182203.3|182295.5|182205.5|182284.3|182194.3|8
1723460360000|2024-08-12 10:59:20|182293.1|182203.1|182271.9|182181.9|182293.1|182203.1|182262.2|182172.2|22
1723460370000|2024-08-12 10:59:30|182275.3|182185.3|182281.1|182191.1|182281.1|182191.1|182272.7|182182.7|8
1723460380000|2024-08-12 10:59:40|182280|182190|182283.4|182193.4|182283.5|182193.5|182280|182190|10
1723460390000|2024-08-12 10:59:50|182284.2|182194.2|182283.3|182193.3|182284.2|182194.2|182283.3|182193.3|2
1723460400000|2024-08-12 11:00:00|182284.8|182194.8|182283.3|182193.3|182287.7|182197.7|182277.6|182187.6|21
1723460410000|2024-08-12 11:00:10|182285.3|182195.3|182285.9|182195.9|182287.1|182197.1|182285.2|182195.2|8
1723460420000|2024-08-12 11:00:20|182286|182196|182277.8|182187.8|182286.1|182196.1|182276.5|182186.5|9
1723460430000|2024-08-12 11:00:30|182276.6|182186.6|182254.2|182164.2|182279.6|182189.6|182247.2|182157.2|14
1723460440000|2024-08-12 11:00:40|182254.6|182164.6|182271.4|182181.4|182271.7|182181.7|182254.6|182164.6|23
1723460450000|2024-08-12 11:00:50|182272.3|182182.3|182271.1|182181.1|182272.3|182182.3|182271.1|182181.1|10
1723460460000|2024-08-12 11:01:00|182272.4|182182.4|182259|182169|182272.4|182182.4|182259|182169|18
1723460470000|2024-08-12 11:01:10|182259.3|182169.3|182259.7|182169.7|182263.4|182173.4|182255.2|182165.2|21
1723460480000|2024-08-12 11:01:20|182258.1|182168.1|182254.3|182164.3|182262|182172|182253.3|182163.3|18
1723460490000|2024-08-12 11:01:30|182253|182163|182252.9|182162.9|182254.2|182164.2|182241.6|182151.6|21
1723460500000|2024-08-12 11:01:40|182252.7|182162.7|182285.6|182195.6|182288.9|182198.9|182252.2|182162.2|17
1723460510000|2024-08-12 11:01:50|182287.3|182197.3|182291.1|182201.1|182291.2|182201.2|182286.7|182196.7|15
1723460520000|2024-08-12 11:02:00|182291.6|182201.6|182290.7|182200.7|182294.2|182204.2|182290.7|182200.7|17
1723460530000|2024-08-12 11:02:10|182288.6|182198.6|182289.4|182199.4|182289.4|182199.4|182288.6|182198.6|4
1723460540000|2024-08-12 11:02:20|182288.9|182198.9|182292.1|182202.1|182292.1|182202.1|182288.9|182198.9|7
1723460550000|2024-08-12 11:02:30|182297.7|182207.7|182299.2|182209.2|182300.4|182210.4|182297.7|182207.7|11
1723460560000|2024-08-12 11:02:40|182300.3|182210.3|182303.2|182213.2|182305.1|182215.1|182299.2|182209.2|9
1723460570000|2024-08-12 11:02:50|182302.5|182212.5|182303.4|182213.4|182303.4|182213.4|182302.5|182212.5|2
1723460580000|2024-08-12 11:03:00|182303.3|182213.3|182304.2|182214.2|182307.7|182217.7|182298.6|182208.6|25
1723460590000|2024-08-12 11:03:10|182304.1|182214.1|182298.7|182208.7|182304.1|182214.1|182298.6|182208.6|15
1723460600000|2024-08-12 11:03:20|182298.2|182208.2|182298.4|182208.4|182298.4|182208.4|182297.7|182207.7|6
1723460610000|2024-08-12 11:03:30|182298.5|182208.5|182299.1|182209.1|182299.1|182209.1|182298.5|182208.5|4
1723460620000|2024-08-12 11:03:40|182293.9|182203.9|182294.1|182204.1|182294.1|182204.1|182293.9|182203.9|2
1723460630000|2024-08-12 11:03:50|182301.1|182211.1|182303.1|182213.1|182303.1|182213.1|182300.8|182210.8|7
1723460640000|2024-08-12 11:04:00|182303.2|182213.2|182303.4|182213.4|182303.4|182213.4|182303.2|182213.2|2
1723460650000|2024-08-12 11:04:10|182303.5|182213.5|182308.5|182218.5|182308.6|182218.6|182303.5|182213.5|12
1723460660000|2024-08-12 11:04:20|182313.6|182223.6|182309.8|182219.8|182313.6|182223.6|182309.7|182219.7|4
1723460670000|2024-08-12 11:04:30|182309|182219|182310.3|182220.3|182310.3|182220.3|182308.4|182218.4|3
1723460680000|2024-08-12 11:04:40|182312.2|182222.2|182303.1|182213.1|182312.2|182222.2|182299.3|182209.3|9
1723460690000|2024-08-12 11:04:50|182302.3|182212.3|182311.8|182221.8|182311.8|182221.8|182295.6|182205.6|12
1723460700000|2024-08-12 11:05:00|182312.6|182222.6|182312.6|182222.6|182313.3|182223.3|182311.5|182221.5|12
1723460710000|2024-08-12 11:05:10|182311.4|182221.4|182311.2|182221.2|182311.4|182221.4|182310.7|182220.7|6
1723460720000|2024-08-12 11:05:20|182312.2|182222.2|182313.6|182223.6|182313.7|182223.7|182311.1|182221.1|8
1723460730000|2024-08-12 11:05:30|182313.5|182223.5|182311.4|182221.4|182313.5|182223.5|182311.4|182221.4|10
1723460740000|2024-08-12 11:05:40|182312.1|182222.1|182311.6|182221.6|182312.1|182222.1|182310.6|182220.6|9
1723460750000|2024-08-12 11:05:50|182311.5|182221.5|182311|182221|182311.8|182221.8|182309.2|182219.2|15
1723460760000|2024-08-12 11:06:00|182309.8|182219.8|182310.8|182220.8|182310.8|182220.8|182309.8|182219.8|5
1723460770000|2024-08-12 11:06:10|182310.5|182220.5|182306.4|182216.4|182310.5|182220.5|182304.3|182214.3|8
1723460780000|2024-08-12 11:06:20|182306.5|182216.5|182311.2|182221.2|182311.2|182221.2|182306.5|182216.5|7
1723460790000|2024-08-12 11:06:30|182310.3|182220.3|182310.7|182220.7|182310.7|182220.7|182310.3|182220.3|4
1723460800000|2024-08-12 11:06:40|182314.2|182224.2|182309.3|182219.3|182314.2|182224.2|182309|182219|8
1723460810000|2024-08-12 11:06:50|182309.6|182219.6|182309.8|182219.8|182309.8|182219.8|182308.9|182218.9|8
1723460820000|2024-08-12 11:07:00|182309.7|182219.7|182309.7|182219.7|182309.8|182219.8|182309.1|182219.1|6
1723460830000|2024-08-12 11:07:10|182314.2|182224.2|182314.2|182224.2|182314.2|182224.2|182314.2|182224.2|1
1723460840000|2024-08-12 11:07:20|182307.2|182217.2|182306.1|182216.1|182307.4|182217.4|182306.1|182216.1|3
1723460850000|2024-08-12 11:07:30|182304.3|182214.3|182302.4|182212.4|182304.3|182214.3|182302.3|182212.3|6
1723460860000|2024-08-12 11:07:40|182302.5|182212.5|182302.5|182212.5|182302.5|182212.5|182302.5|182212.5|1
1723460870000|2024-08-12 11:07:50|182302.6|182212.6|182304.6|182214.6|182304.6|182214.6|182302.6|182212.6|5
1723460880000|2024-08-12 11:08:00|182304.8|182214.8|182305.2|182215.2|182308.1|182218.1|182304.8|182214.8|3
1723460890000|2024-08-12 11:08:10|182304.4|182214.4|182314|182224|182317|182227|182304.4|182214.4|19
1723460900000|2024-08-12 11:08:20|182321.5|182231.5|182317.7|182227.7|182326.9|182236.9|182314|182224|10
1723460910000|2024-08-12 11:08:30|182317.6|182227.6|182317.6|182227.6|182317.6|182227.6|182317.6|182227.6|1
1723460920000|2024-08-12 11:08:40|182317.7|182227.7|182319.2|182229.2|182322.9|182232.9|182317.7|182227.7|7
1723460930000|2024-08-12 11:08:50|182318.4|182228.4|182322.2|182232.2|182326.5|182236.5|182317.3|182227.3|16
1723460940000|2024-08-12 11:09:00|182322.3|182232.3|182325.3|182235.3|182330|182240|182322.3|182232.3|15
1723460950000|2024-08-12 11:09:10|182324.7|182234.7|182332|182242|182332|182242|182323.7|182233.7|5
1723460960000|2024-08-12 11:09:20|182332.1|182242.1|182329.8|182239.8|182332.2|182242.2|182329.5|182239.5|6
1723460970000|2024-08-12 11:09:30|182329.6|182239.6|182333.3|182243.3|182343|182253|182329.5|182239.5|9
1723460980000|2024-08-12 11:09:40|182308.7|182218.7|182330.1|182240.1|182331.3|182241.3|182308.7|182218.7|9
1723460990000|2024-08-12 11:09:50|182330.3|182240.3|182333.9|182243.9|182336|182246|182330.3|182240.3|9
1723461000000|2024-08-12 11:10:00|182334.6|182244.6|182330.7|182240.7|182334.6|182244.6|182327.9|182237.9|10
1723461010000|2024-08-12 11:10:10|182328.6|182238.6|182326.3|182236.3|182328.6|182238.6|182325.5|182235.5|10
1723461020000|2024-08-12 11:10:20|182326.2|182236.2|182323.9|182233.9|182326.2|182236.2|182323.7|182233.7|9
1723461030000|2024-08-12 11:10:30|182324|182234|182325|182235|182325.1|182235.1|182324|182234|7
1723461040000|2024-08-12 11:10:40|182324.8|182234.8|182331.3|182241.3|182334.7|182244.7|182323.4|182233.4|13
1723461050000|2024-08-12 11:10:50|182332|182242|182334.8|182244.8|182336|182246|182331.6|182241.6|9
1723461060000|2024-08-12 11:11:00|182334.7|182244.7|182335.8|182245.8|182336.1|182246.1|182334.5|182244.5|7
1723461070000|2024-08-12 11:11:10|182336.4|182246.4|182336.6|182246.6|182336.6|182246.6|182335.9|182245.9|6
1723461080000|2024-08-12 11:11:20|182336.4|182246.4|182354.5|182264.5|182358.1|182268.1|182336.4|182246.4|12
1723461090000|2024-08-12 11:11:30|182354.1|182264.1|182354.3|182264.3|182354.3|182264.3|182353.9|182263.9|4
1723461100000|2024-08-12 11:11:40|182351|182261|182344.3|182254.3|182351|182261|182344.3|182254.3|8
1723461110000|2024-08-12 11:11:50|182343.5|182253.5|182343.2|182253.2|182343.5|182253.5|182343.2|182253.2|4
1723461120000|2024-08-12 11:12:00|182343.1|182253.1|182343.3|182253.3|182343.9|182253.9|182343.1|182253.1|3
1723461130000|2024-08-12 11:12:10|182343.4|182253.4|182346.8|182256.8|182349.8|182259.8|182343.4|182253.4|14
1723461140000|2024-08-12 11:12:20|182346.9|182256.9|182348.6|182258.6|182350.2|182260.2|182346.9|182256.9|11
1723461150000|2024-08-12 11:12:30|182347.5|182257.5|182334.8|182244.8|182347.6|182257.6|182334.8|182244.8|7
1723461160000|2024-08-12 11:12:40|182334.1|182244.1|182326.9|182236.9|182334.1|182244.1|182326.9|182236.9|9
1723461170000|2024-08-12 11:12:50|182326.2|182236.2|182319.3|182229.3|182327.4|182237.4|182319.3|182229.3|10
1723461180000|2024-08-12 11:13:00|182318.4|182228.4|182320.5|182230.5|182320.5|182230.5|182318.4|182228.4|10
1723461190000|2024-08-12 11:13:10|182319.8|182229.8|182315.6|182225.6|182319.8|182229.8|182313|182223|15
1723461200000|2024-08-12 11:13:20|182314.3|182224.3|182309.8|182219.8|182314.3|182224.3|182308.2|182218.2|8
1723461220000|2024-08-12 11:13:40|182311.3|182221.3|182310.4|182220.4|182313.2|182223.2|182310.3|182220.3|12
1723461230000|2024-08-12 11:13:50|182310.6|182220.6|182324.8|182234.8|182326.7|182236.7|182310.6|182220.6|14
1723461240000|2024-08-12 11:14:00|182327.8|182237.8|182329.2|182239.2|182332.5|182242.5|182326.2|182236.2|8
1723461250000|2024-08-12 11:14:10|182329.8|182239.8|182324.1|182234.1|182329.8|182239.8|182322.4|182232.4|9
1723461260000|2024-08-12 11:14:20|182324.2|182234.2|182315.2|182225.2|182329|182239|182315.2|182225.2|7
1723461270000|2024-08-12 11:14:30|182314.3|182224.3|182310|182220|182314.3|182224.3|182309.8|182219.8|6
1723461280000|2024-08-12 11:14:40|182310.8|182220.8|182312.2|182222.2|182313|182223|182309.9|182219.9|7
1723461290000|2024-08-12 11:14:50|182313.4|182223.4|182311.7|182221.7|182313.5|182223.5|182311.7|182221.7|6
1723461300000|2024-08-12 11:15:00|182313|182223|182317.1|182227.1|182317.1|182227.1|182311.8|182221.8|9
1723461310000|2024-08-12 11:15:10|182316.5|182226.5|182335|182245|182335.3|182245.3|182316.4|182226.4|8
1723461320000|2024-08-12 11:15:20|182334.9|182244.9|182335.8|182245.8|182336.1|182246.1|182334.9|182244.9|4
1723461330000|2024-08-12 11:15:30|182335.7|182245.7|182335.7|182245.7|182336.9|182246.9|182335.3|182245.3|7
1723461340000|2024-08-12 11:15:40|182335.3|182245.3|182335.2|182245.2|182335.3|182245.3|182335.2|182245.2|2
1723461350000|2024-08-12 11:15:50|182335.7|182245.7|182337.4|182247.4|182339.8|182249.8|182335.4|182245.4|6
1723461360000|2024-08-12 11:16:00|182338.2|182248.2|182338.2|182248.2|182338.2|182248.2|182338.2|182248.2|1
1723461380000|2024-08-12 11:16:20|182341.7|182251.7|182345.3|182255.3|182347.7|182257.7|182339.5|182249.5|6
1723461390000|2024-08-12 11:16:30|182344.2|182254.2|182344.1|182254.1|182344.2|182254.2|182344.1|182254.1|2
1723461400000|2024-08-12 11:16:40|182377.7|182287.7|182374.1|182284.1|182377.7|182287.7|182373.2|182283.2|10
1723461410000|2024-08-12 11:16:50|182375.5|182285.5|182400.2|182310.2|182404.6|182314.6|182375.5|182285.5|14
1723461420000|2024-08-12 11:17:00|182401|182311|182396.1|182306.1|182401|182311|182394.5|182304.5|11
1723461430000|2024-08-12 11:17:10|182394.2|182304.2|182390.3|182300.3|182396.4|182306.4|182386.8|182296.8|11
1723461440000|2024-08-12 11:17:20|182392.3|182302.3|182391.2|182301.2|182392.5|182302.5|182390.2|182300.2|7
1723461450000|2024-08-12 11:17:30|182396.9|182306.9|182393.4|182303.4|182397|182307|182393.4|182303.4|4
1723461460000|2024-08-12 11:17:40|182393.2|182303.2|182392|182302|182395.3|182305.3|182392|182302|4
1723461470000|2024-08-12 11:17:50|182392.9|182302.9|182392.9|182302.9|182393.2|182303.2|182392.9|182302.9|6
1723461480000|2024-08-12 11:18:00|182392|182302|182388.5|182298.5|182392.5|182302.5|182388.1|182298.1|11
1723461490000|2024-08-12 11:18:10|182388.6|182298.6|182390.2|182300.2|182390.2|182300.2|182388.6|182298.6|7
1723461500000|2024-08-12 11:18:20|182390.1|182300.1|182395.9|182305.9|182395.9|182305.9|182390.1|182300.1|6
1723461510000|2024-08-12 11:18:30|182396.9|182306.9|182403.8|182313.8|182404.8|182314.8|182396.9|182306.9|13
1723461520000|2024-08-12 11:18:40|182403.1|182313.1|182394.4|182304.4|182403.1|182313.1|182393.6|182303.6|6
1723461530000|2024-08-12 11:18:50|182395.4|182305.4|182394.9|182304.9|182395.4|182305.4|182394.8|182304.8|3
1723461540000|2024-08-12 11:19:00|182395.8|182305.8|182395.1|182305.1|182400.2|182310.2|182394.8|182304.8|5
1723461550000|2024-08-12 11:19:10|182396.1|182306.1|182391.8|182301.8|182396.8|182306.8|182391.8|182301.8|11
1723461560000|2024-08-12 11:19:20|182394|182304|182367.1|182277.1|182394.2|182304.2|182367.1|182277.1|9
1723461570000|2024-08-12 11:19:30|182347.6|182257.6|182329.1|182239.1|182347.6|182257.6|182326.3|182236.3|14
1723461580000|2024-08-12 11:19:40|182329|182239|182324.5|182234.5|182329|182239|182324.5|182234.5|2
1723461590000|2024-08-12 11:19:50|182325.4|182235.4|182326.1|182236.1|182326.6|182236.6|182324.2|182234.2|10
1723461600000|2024-08-12 11:20:00|182326|182236|182321.3|182231.3|182328.8|182238.8|182321.3|182231.3|6
1723461610000|2024-08-12 11:20:10|182321.4|182231.4|182321.8|182231.8|182321.8|182231.8|182321.4|182231.4|6
1723461620000|2024-08-12 11:20:20|182320|182230|182315.3|182225.3|182320|182230|182314.4|182224.4|17
1723461630000|2024-08-12 11:20:30|182316.7|182226.7|182318.2|182228.2|182321.2|182231.2|182316.7|182226.7|8
1723461640000|2024-08-12 11:20:40|182317.3|182227.3|182316.5|182226.5|182317.6|182227.6|182316.4|182226.4|9
1723461650000|2024-08-12 11:20:50|182316.4|182226.4|182321.8|182231.8|182324.3|182234.3|182316.4|182226.4|10
1723461660000|2024-08-12 11:21:00|182324.1|182234.1|182318.8|182228.8|182324.2|182234.2|182318.8|182228.8|11
1723461670000|2024-08-12 11:21:10|182317.9|182227.9|182325.5|182235.5|182325.5|182235.5|182317.9|182227.9|7
1723461680000|2024-08-12 11:21:20|182323|182233|182331.3|182241.3|182335.5|182245.5|182323|182233|11
1723461690000|2024-08-12 11:21:30|182330.5|182240.5|182330.4|182240.4|182330.5|182240.5|182330.4|182240.4|2
1723461700000|2024-08-12 11:21:40|182331.3|182241.3|182329.3|182239.3|182331.3|182241.3|182327.9|182237.9|10
1723461710000|2024-08-12 11:21:50|182329.9|182239.9|182309.9|182219.9|182329.9|182239.9|182309.4|182219.4|11
1723461720000|2024-08-12 11:22:00|182309.1|182219.1|182301.9|182211.9|182309.2|182219.2|182301.8|182211.8|8
1723461730000|2024-08-12 11:22:10|182302.8|182212.8|182302.9|182212.9|182302.9|182212.9|182302.8|182212.8|2
1723461740000|2024-08-12 11:22:20|182305.4|182215.4|182305.4|182215.4|182305.4|182215.4|182305.4|182215.4|1
1723461750000|2024-08-12 11:22:30|182305.7|182215.7|182308.8|182218.8|182308.8|182218.8|182305.1|182215.1|8
1723461760000|2024-08-12 11:22:40|182308.7|182218.7|182309.3|182219.3|182309.7|182219.7|182308.5|182218.5|8
1723461770000|2024-08-12 11:22:50|182311.6|182221.6|182310.8|182220.8|182311.6|182221.6|182310.6|182220.6|5
1723461780000|2024-08-12 11:23:00|182310.2|182220.2|182309.9|182219.9|182310.8|182220.8|182309.9|182219.9|6
1723461790000|2024-08-12 11:23:10|182311.6|182221.6|182310.5|182220.5|182315.9|182225.9|182310.1|182220.1|9
1723461800000|2024-08-12 11:23:20|182310.4|182220.4|182306.9|182216.9|182310.4|182220.4|182306.1|182216.1|8
1723461810000|2024-08-12 11:23:30|182306.2|182216.2|182306.6|182216.6|182306.6|182216.6|182304.3|182214.3|9
1723461820000|2024-08-12 11:23:40|182305.9|182215.9|182303.8|182213.8|182306.1|182216.1|182303.6|182213.6|5
1723461830000|2024-08-12 11:23:50|182303.9|182213.9|182301.8|182211.8|182303.9|182213.9|182301.4|182211.4|4
1723461840000|2024-08-12 11:24:00|182303.2|182213.2|182310.9|182220.9|182311|182221|182301.8|182211.8|8
1723461850000|2024-08-12 11:24:10|182310.8|182220.8|182312.7|182222.7|182312.9|182222.9|182310.8|182220.8|5
1723461860000|2024-08-12 11:24:20|182312.8|182222.8|182315.8|182225.8|182315.8|182225.8|182312.8|182222.8|9
1723461870000|2024-08-12 11:24:30|182314.9|182224.9|182318.6|182228.6|182322.3|182232.3|182313.9|182223.9|16
1723461880000|2024-08-12 11:24:40|182318.5|182228.5|182317.6|182227.6|182318.5|182228.5|182316.9|182226.9|11
1723461890000|2024-08-12 11:24:50|182317.5|182227.5|182317.3|182227.3|182317.5|182227.5|182317.3|182227.3|4
1723461900000|2024-08-12 11:25:00|182316.2|182226.2|182323|182233|182326.2|182236.2|182314.9|182224.9|11
1723461910000|2024-08-12 11:25:10|182323.8|182233.8|182322.2|182232.2|182323.8|182233.8|182322|182232|10
1723461920000|2024-08-12 11:25:20|182321.5|182231.5|182330.3|182240.3|182332.2|182242.2|182321.5|182231.5|11
1723461930000|2024-08-12 11:25:30|182329.9|182239.9|182330.8|182240.8|182334.4|182244.4|182329.7|182239.7|11
1723461940000|2024-08-12 11:25:40|182333|182243|182332.8|182242.8|182333|182243|182332.8|182242.8|2
1723461950000|2024-08-12 11:25:50|182333.7|182243.7|182333.2|182243.2|182333.7|182243.7|182332.7|182242.7|9
1723461960000|2024-08-12 11:26:00|182332.2|182242.2|182301.1|182211.1|182332.2|182242.2|182301.1|182211.1|3
1723461980000|2024-08-12 11:26:20|182300.3|182210.3|182300.3|182210.3|182300.3|182210.3|182300.3|182210.3|1
1723461990000|2024-08-12 11:26:30|182299.1|182209.1|182296|182206|182299.1|182209.1|182295.6|182205.6|5
1723462000000|2024-08-12 11:26:40|182296.7|182206.7|182297.5|182207.5|182299.6|182209.6|182296.7|182206.7|3
1723462020000|2024-08-12 11:27:00|182294.7|182204.7|182291.8|182201.8|182295.7|182205.7|182291.6|182201.6|11
1723462040000|2024-08-12 11:27:20|182292.6|182202.6|182291.8|182201.8|182292.6|182202.6|182291.8|182201.8|2
1723462050000|2024-08-12 11:27:30|182292|182202|182320|182230|182322.3|182232.3|182292|182202|6
1723462060000|2024-08-12 11:27:40|182321.5|182231.5|182297.8|182207.8|182321.5|182231.5|182297.8|182207.8|13
1723462070000|2024-08-12 11:27:50|182297|182207|182299.9|182209.9|182299.9|182209.9|182297|182207|8
1723462080000|2024-08-12 11:28:00|182300.2|182210.2|182303.6|182213.6|182307.1|182217.1|182300.2|182210.2|11
1723462090000|2024-08-12 11:28:10|182304.3|182214.3|182305.3|182215.3|182305.3|182215.3|182304.1|182214.1|3
1723462100000|2024-08-12 11:28:20|182305.6|182215.6|182298|182208|182313.5|182223.5|182298|182208|9
1723462110000|2024-08-12 11:28:30|182297.7|182207.7|182300.5|182210.5|182300.5|182210.5|182297.7|182207.7|8
1723462120000|2024-08-12 11:28:40|182301.7|182211.7|182299.5|182209.5|182302.1|182212.1|182298.3|182208.3|7
1723462130000|2024-08-12 11:28:50|182297.8|182207.8|182297.3|182207.3|182297.8|182207.8|182296.1|182206.1|6
1723462140000|2024-08-12 11:29:00|182297.4|182207.4|182312.4|182222.4|182314.9|182224.9|182296.9|182206.9|10
1723462150000|2024-08-12 11:29:10|182312.2|182222.2|182318.3|182228.3|182328.1|182238.1|182312.1|182222.1|12
1723462160000|2024-08-12 11:29:20|182318.9|182228.9|182315.9|182225.9|182324.9|182234.9|182315.9|182225.9|11
1723462170000|2024-08-12 11:29:30|182315|182225|182327.9|182237.9|182327.9|182237.9|182315|182225|10
1723462180000|2024-08-12 11:29:40|182327.8|182237.8|182315.5|182225.5|182335|182245|182315.5|182225.5|10
1723462190000|2024-08-12 11:29:50|182315.3|182225.3|182316|182226|182316.1|182226.1|182315.3|182225.3|3
1723462200000|2024-08-12 11:30:00|182313.5|182223.5|182314.2|182224.2|182314.4|182224.4|182313.4|182223.4|8
1723462210000|2024-08-12 11:30:10|182314.1|182224.1|182315.7|182225.7|182315.7|182225.7|182314.1|182224.1|4
1723462220000|2024-08-12 11:30:20|182315.6|182225.6|182314.5|182224.5|182315.6|182225.6|182313.9|182223.9|4
1723462230000|2024-08-12 11:30:30|182318.9|182228.9|182299.6|182209.6|182320.2|182230.2|182297.7|182207.7|10
1723462240000|2024-08-12 11:30:40|182300.4|182210.4|182300.5|182210.5|182300.5|182210.5|182300.4|182210.4|2
1723462250000|2024-08-12 11:30:50|182300.6|182210.6|182302|182212|182302.1|182212.1|182300.6|182210.6|4
1723462260000|2024-08-12 11:31:00|182302.6|182212.6|182302.3|182212.3|182302.6|182212.6|182296.6|182206.6|15
1723462270000|2024-08-12 11:31:10|182298.7|182208.7|182298.5|182208.5|182299.4|182209.4|182297.6|182207.6|8
1723462280000|2024-08-12 11:31:20|182297.8|182207.8|182298.8|182208.8|182298.8|182208.8|182297.8|182207.8|8
1723462290000|2024-08-12 11:31:30|182299.2|182209.2|182300.2|182210.2|182300.7|182210.7|182299.1|182209.1|9
1723462300000|2024-08-12 11:31:40|182299.6|182209.6|182290.5|182200.5|182309.7|182219.7|182287.9|182197.9|8
1723462320000|2024-08-12 11:32:00|182295.2|182205.2|182309.2|182219.2|182311.6|182221.6|182295.2|182205.2|4
1723462330000|2024-08-12 11:32:10|182310.2|182220.2|182313.9|182223.9|182313.9|182223.9|182309.1|182219.1|5
1723462340000|2024-08-12 11:32:20|182344.2|182254.2|182343.4|182253.4|182344.2|182254.2|182337.5|182247.5|19
1723462350000|2024-08-12 11:32:30|182343.3|182253.3|182339.7|182249.7|182343.3|182253.3|182339.7|182249.7|6
1723462360000|2024-08-12 11:32:40|182339.9|182249.9|182332.6|182242.6|182340.1|182250.1|182332.3|182242.3|14
1723462370000|2024-08-12 11:32:50|182330|182240|182326.2|182236.2|182332.9|182242.9|182326.2|182236.2|7
1723462380000|2024-08-12 11:33:00|182327.3|182237.3|182340.1|182250.1|182340.1|182250.1|182327.3|182237.3|3
1723462390000|2024-08-12 11:33:10|182339.4|182249.4|182338.3|182248.3|182339.8|182249.8|182338.2|182248.2|8
1723462400000|2024-08-12 11:33:20|182338.4|182248.4|182338.4|182248.4|182338.4|182248.4|182338.4|182248.4|1
1723462410000|2024-08-12 11:33:30|182342.4|182252.4|182333.5|182243.5|182342.4|182252.4|182333.4|182243.4|8
1723462420000|2024-08-12 11:33:40|182333.6|182243.6|182333.3|182243.3|182333.7|182243.7|182333.1|182243.1|7
1723462430000|2024-08-12 11:33:50|182332.7|182242.7|182331.9|182241.9|182333.1|182243.1|182331.7|182241.7|6
1723462440000|2024-08-12 11:34:00|182332|182242|182332|182242|182335|182245|182330.8|182240.8|8
1723462450000|2024-08-12 11:34:10|182333.7|182243.7|182334.3|182244.3|182334.3|182244.3|182331.5|182241.5|6
1723462460000|2024-08-12 11:34:20|182331|182241|182334.3|182244.3|182336|182246|182318.4|182228.4|15
1723462470000|2024-08-12 11:34:30|182334.5|182244.5|182334.5|182244.5|182334.5|182244.5|182334.3|182244.3|5
1723462480000|2024-08-12 11:34:40|182334.3|182244.3|182328.1|182238.1|182334.3|182244.3|182327.9|182237.9|10
1723462490000|2024-08-12 11:34:50|182324.8|182234.8|182324|182234|182324.8|182234.8|182323.9|182233.9|3
1723462500000|2024-08-12 11:35:00|182323.1|182233.1|182323.9|182233.9|182325.3|182235.3|182321.1|182231.1|10
1723462510000|2024-08-12 11:35:10|182324|182234|182325.4|182235.4|182327.9|182237.9|182324|182234|6
1723462520000|2024-08-12 11:35:20|182326.1|182236.1|182326.1|182236.1|182326.7|182236.7|182325.7|182235.7|7
1723462530000|2024-08-12 11:35:30|182327|182237|182329.3|182239.3|182329.3|182239.3|182327|182237|6
1723462540000|2024-08-12 11:35:40|182329.2|182239.2|182328.1|182238.1|182331|182241|182328.1|182238.1|4
1723462550000|2024-08-12 11:35:50|182328.2|182238.2|182331.8|182241.8|182331.8|182241.8|182328.2|182238.2|3
1723462560000|2024-08-12 11:36:00|182331.9|182241.9|182332|182242|182332.2|182242.2|182331.9|182241.9|4
1723462570000|2024-08-12 11:36:10|182332.9|182242.9|182338.6|182248.6|182353.4|182263.4|182332.9|182242.9|9
1723462580000|2024-08-12 11:36:20|182338.8|182248.8|182344.5|182254.5|182357.5|182267.5|182338.8|182248.8|8
1723462590000|2024-08-12 11:36:30|182344.6|182254.6|182344.4|182254.4|182344.6|182254.6|182344.4|182254.4|3
1723462600000|2024-08-12 11:36:40|182344.2|182254.2|182338.3|182248.3|182344.2|182254.2|182338|182248|8
1723462610000|2024-08-12 11:36:50|182338.4|182248.4|182337.1|182247.1|182342|182252|182336.6|182246.6|9
1723462620000|2024-08-12 11:37:00|182342.8|182252.8|182345.9|182255.9|182345.9|182255.9|182342.4|182252.4|7
1723462630000|2024-08-12 11:37:10|182342.8|182252.8|182388.2|182298.2|182392|182302|182342.8|182252.8|8
1723462640000|2024-08-12 11:37:20|182385.2|182295.2|182389.6|182299.6|182389.6|182299.6|182385.2|182295.2|6
1723462650000|2024-08-12 11:37:30|182388.1|182298.1|182386|182296|182388.1|182298.1|182385.4|182295.4|4
1723462660000|2024-08-12 11:37:40|182390.4|182300.4|182429.5|182339.5|182434.9|182344.9|182390.4|182300.4|10
1723462670000|2024-08-12 11:37:50|182429.4|182339.4|182429.4|182339.4|182429.4|182339.4|182427.7|182337.7|6
1723462680000|2024-08-12 11:38:00|182429.9|182339.9|182429.1|182339.1|182432.8|182342.8|182428.3|182338.3|9
1723462690000|2024-08-12 11:38:10|182428.1|182338.1|182424.9|182334.9|182428.6|182338.6|182424.8|182334.8|8
1723462700000|2024-08-12 11:38:20|182423.3|182333.3|182423.1|182333.1|182423.3|182333.3|182423.1|182333.1|3
1723462710000|2024-08-12 11:38:30|182422.3|182332.3|182416.6|182326.6|182422.3|182332.3|182416.4|182326.4|9
1723462720000|2024-08-12 11:38:40|182416.5|182326.5|182416.5|182326.5|182416.6|182326.6|182416.5|182326.5|3
1723462730000|2024-08-12 11:38:50|182416.4|182326.4|182415.2|182325.2|182417.2|182327.2|182415|182325|9
1723462750000|2024-08-12 11:39:10|182417.2|182327.2|182387.8|182297.8|182417.2|182327.2|182387.4|182297.4|20
1723462760000|2024-08-12 11:39:20|182387.9|182297.9|182328|182238|182387.9|182297.9|182325.7|182235.7|15
1723462770000|2024-08-12 11:39:30|182329.2|182239.2|182327.8|182237.8|182329.2|182239.2|182327.8|182237.8|3
1723462780000|2024-08-12 11:39:40|182329|182239|182337.2|182247.2|182337.2|182247.2|182327.6|182237.6|8
1723462790000|2024-08-12 11:39:50|182338.5|182248.5|182349.1|182259.1|182349.1|182259.1|182338.5|182248.5|11
1723462800000|2024-08-12 11:40:00|182349.9|182259.9|182367.1|182277.1|182369.8|182279.8|182349.9|182259.9|18
1723462810000|2024-08-12 11:40:10|182367.2|182277.2|182377.5|182287.5|182377.5|182287.5|182367.2|182277.2|16
1723462820000|2024-08-12 11:40:20|182377.6|182287.6|182366.6|182276.6|182377.6|182287.6|182366.1|182276.1|10
1723462830000|2024-08-12 11:40:30|182366.8|182276.8|182370.5|182280.5|182370.7|182280.7|182366.8|182276.8|7
1723462840000|2024-08-12 11:40:40|182371.6|182281.6|182375.3|182285.3|182375.3|182285.3|182371.6|182281.6|5
1723462850000|2024-08-12 11:40:50|182376.9|182286.9|182386.8|182296.8|182386.8|182296.8|182376.9|182286.9|6
1723462860000|2024-08-12 11:41:00|182386.9|182296.9|182387.8|182297.8|182387.8|182297.8|182386.9|182296.9|3
1723462870000|2024-08-12 11:41:10|182387.2|182297.2|182385.2|182295.2|182387.2|182297.2|182385.2|182295.2|5
1723462880000|2024-08-12 11:41:20|182386.9|182296.9|182384.8|182294.8|182387.4|182297.4|182382.4|182292.4|10
1723462890000|2024-08-12 11:41:30|182379.3|182289.3|182378.7|182288.7|182379.3|182289.3|182378.7|182288.7|2
1723462900000|2024-08-12 11:41:40|182378.5|182288.5|182387.3|182297.3|182387.3|182297.3|182375.1|182285.1|15
1723462910000|2024-08-12 11:41:50|182388.5|182298.5|182388.8|182298.8|182388.8|182298.8|182387.5|182297.5|9
1723462920000|2024-08-12 11:42:00|182388.9|182298.9|182397.6|182307.6|182400.1|182310.1|182388.9|182298.9|19
1723462930000|2024-08-12 11:42:10|182397.5|182307.5|182401|182311|182401|182311|182395.8|182305.8|4
1723462940000|2024-08-12 11:42:20|182401.7|182311.7|182400.5|182310.5|182401.7|182311.7|182399.5|182309.5|8
1723462950000|2024-08-12 11:42:30|182400.4|182310.4|182403.6|182313.6|182405.5|182315.5|182400.4|182310.4|10
1723462960000|2024-08-12 11:42:40|182403.1|182313.1|182386.9|182296.9|182404.9|182314.9|182384.4|182294.4|15
1723462970000|2024-08-12 11:42:50|182385.9|182295.9|182389.2|182299.2|182389.2|182299.2|182383.8|182293.8|10
1723462980000|2024-08-12 11:43:00|182390.3|182300.3|182399.1|182309.1|182399.2|182309.2|182390.3|182300.3|7
1723462990000|2024-08-12 11:43:10|182399|182309|182400.3|182310.3|182402|182312|182399|182309|7
1723463000000|2024-08-12 11:43:20|182400|182310|182400.7|182310.7|182400.7|182310.7|182400|182310|2
1723463010000|2024-08-12 11:43:30|182400.6|182310.6|182403.7|182313.7|182403.7|182313.7|182400.6|182310.6|3
1723463020000|2024-08-12 11:43:40|182403.8|182313.8|182403.7|182313.7|182404.6|182314.6|182403.7|182313.7|6
1723463030000|2024-08-12 11:43:50|182402.8|182312.8|182395.4|182305.4|182402.8|182312.8|182395.4|182305.4|8
1723463040000|2024-08-12 11:44:00|182398.2|182308.2|182397.6|182307.6|182399.2|182309.2|182391.5|182301.5|12
1723463050000|2024-08-12 11:44:10|182397.7|182307.7|182400.8|182310.8|182400.8|182310.8|182397.7|182307.7|9
1723463060000|2024-08-12 11:44:20|182399.1|182309.1|182398.8|182308.8|182399.1|182309.1|182398.4|182308.4|6
1723463070000|2024-08-12 11:44:30|182399.5|182309.5|182398.2|182308.2|182399.5|182309.5|182398.2|182308.2|7
1723463080000|2024-08-12 11:44:40|182391.5|182301.5|182386.7|182296.7|182391.5|182301.5|182382|182292|12
1723463090000|2024-08-12 11:44:50|182386.6|182296.6|182386.7|182296.7|182386.7|182296.7|182386.6|182296.6|2
1723463100000|2024-08-12 11:45:00|182384.9|182294.9|182379.8|182289.8|182385.2|182295.2|182379.6|182289.6|8
1723463110000|2024-08-12 11:45:10|182379.6|182289.6|182375.3|182285.3|182379.6|182289.6|182372.2|182282.2|10
1723463120000|2024-08-12 11:45:20|182374.6|182284.6|182374.7|182284.7|182377.4|182287.4|182370.8|182280.8|8
1723463130000|2024-08-12 11:45:30|182374.6|182284.6|182374.6|182284.6|182374.6|182284.6|182374.6|182284.6|1
1723463140000|2024-08-12 11:45:40|182374.5|182284.5|182374.1|182284.1|182376.5|182286.5|182371.9|182281.9|7
1723463150000|2024-08-12 11:45:50|182376.2|182286.2|182375.8|182285.8|182376.7|182286.7|182375|182285|9
1723463160000|2024-08-12 11:46:00|182372.9|182282.9|182372.9|182282.9|182372.9|182282.9|182372.9|182282.9|1
1723463170000|2024-08-12 11:46:10|182373.8|182283.8|182370.1|182280.1|182373.8|182283.8|182370.1|182280.1|5
1723463180000|2024-08-12 11:46:20|182363|182273|182360|182270|182365.6|182275.6|182357.4|182267.4|14
1723463190000|2024-08-12 11:46:30|182360.1|182270.1|182331.4|182241.4|182360.1|182270.1|182330.6|182240.6|14
1723463200000|2024-08-12 11:46:40|182330.6|182240.6|182343.3|182253.3|182343.5|182253.5|182330.6|182240.6|12
1723463210000|2024-08-12 11:46:50|182341.7|182251.7|182333.9|182243.9|182341.7|182251.7|182330.2|182240.2|6
1723463220000|2024-08-12 11:47:00|182333.3|182243.3|182336.4|182246.4|182342.2|182252.2|182333.3|182243.3|9
1723463230000|2024-08-12 11:47:10|182336.3|182246.3|182353.1|182263.1|182357.3|182267.3|182336.3|182246.3|15
1723463240000|2024-08-12 11:47:20|182353.9|182263.9|182353.5|182263.5|182353.9|182263.9|182353.5|182263.5|4
1723463250000|2024-08-12 11:47:30|182353.4|182263.4|182332.7|182242.7|182353.4|182263.4|182332.7|182242.7|14
1723463260000|2024-08-12 11:47:40|182333|182243|182336.8|182246.8|182337.1|182247.1|182333|182243|6
1723463270000|2024-08-12 11:47:50|182337.2|182247.2|182357.4|182267.4|182357.5|182267.5|182337.2|182247.2|5
1723463280000|2024-08-12 11:48:00|182357.3|182267.3|182350.9|182260.9|182357.8|182267.8|182350.9|182260.9|7
1723463290000|2024-08-12 11:48:10|182352.1|182262.1|182353.1|182263.1|182353.4|182263.4|182352.1|182262.1|5
1723463300000|2024-08-12 11:48:20|182354|182264|182334.1|182244.1|182354|182264|182333.4|182243.4|13
1723463320000|2024-08-12 11:48:40|182333.8|182243.8|182333.8|182243.8|182334|182244|182333.8|182243.8|3
1723463330000|2024-08-12 11:48:50|182332.7|182242.7|182328.5|182238.5|182333.1|182243.1|182327.5|182237.5|11
1723463340000|2024-08-12 11:49:00|182324.3|182234.3|182328.7|182238.7|182331.4|182241.4|182323.6|182233.6|10
1723463350000|2024-08-12 11:49:10|182323.9|182233.9|182331.2|182241.2|182331.2|182241.2|182323.9|182233.9|6
1723463360000|2024-08-12 11:49:20|182333.6|182243.6|182332.2|182242.2|182333.6|182243.6|182332.2|182242.2|7
1723463370000|2024-08-12 11:49:30|182332.3|182242.3|182332.6|182242.6|182332.6|182242.6|182332.3|182242.3|3
1723463380000|2024-08-12 11:49:40|182333.7|182243.7|182335|182245|182335|182245|182333.7|182243.7|5
1723463390000|2024-08-12 11:49:50|182321.4|182231.4|182329.1|182239.1|182332.1|182242.1|182321.4|182231.4|5
1723463400000|2024-08-12 11:50:00|182324.1|182234.1|182322.6|182232.6|182324.1|182234.1|182322.6|182232.6|3
1723463410000|2024-08-12 11:50:10|182316|182226|182314.4|182224.4|182316.6|182226.6|182314.3|182224.3|8
1723463420000|2024-08-12 11:50:20|182315.1|182225.1|182314|182224|182315.5|182225.5|182314|182224|12
1723463430000|2024-08-12 11:50:30|182315.3|182225.3|182313|182223|182315.3|182225.3|182312.7|182222.7|8
1723463440000|2024-08-12 11:50:40|182310.6|182220.6|182309.4|182219.4|182310.6|182220.6|182308.4|182218.4|7
1723463450000|2024-08-12 11:50:50|182309.7|182219.7|182311.3|182221.3|182311.3|182221.3|182309.7|182219.7|3
1723463460000|2024-08-12 11:51:00|182311.7|182221.7|182310.8|182220.8|182313|182223|182308.9|182218.9|14
1723463470000|2024-08-12 11:51:10|182310.9|182220.9|182312.4|182222.4|182313.3|182223.3|182310.1|182220.1|17
1723463480000|2024-08-12 11:51:20|182312.6|182222.6|182308.7|182218.7|182312.6|182222.6|182308.5|182218.5|6
1723463490000|2024-08-12 11:51:30|182309|182219|182309|182219|182309|182219|182309|182219|1
1723463500000|2024-08-12 11:51:40|182311.1|182221.1|182311.1|182221.1|182311.1|182221.1|182311.1|182221.1|1
1723463510000|2024-08-12 11:51:50|182311.5|182221.5|182311.5|182221.5|182311.5|182221.5|182311.5|182221.5|1
1723463520000|2024-08-12 11:52:00|182314.3|182224.3|182312|182222|182314.8|182224.8|182312|182222|5
1723463530000|2024-08-12 11:52:10|182313.6|182223.6|182312.7|182222.7|182313.9|182223.9|182312.7|182222.7|4
1723463540000|2024-08-12 11:52:20|182312.9|182222.9|182313.4|182223.4|182315.9|182225.9|182312.9|182222.9|3
1723463550000|2024-08-12 11:52:30|182313.5|182223.5|182315.2|182225.2|182315.2|182225.2|182312.9|182222.9|6
1723463560000|2024-08-12 11:52:40|182327.4|182237.4|182324.2|182234.2|182327.8|182237.8|182322.2|182232.2|9
1723463570000|2024-08-12 11:52:50|182324.3|182234.3|182318.5|182228.5|182324.3|182234.3|182318.5|182228.5|15
1723463580000|2024-08-12 11:53:00|182317.7|182227.7|182325.6|182235.6|182328.2|182238.2|182317.7|182227.7|6
1723463590000|2024-08-12 11:53:10|182323.4|182233.4|182317.5|182227.5|182323.4|182233.4|182314.9|182224.9|7
1723463600000|2024-08-12 11:53:20|182317.4|182227.4|182320.4|182230.4|182320.4|182230.4|182313.2|182223.2|6
1723463610000|2024-08-12 11:53:30|182317|182227|182315.3|182225.3|182317.2|182227.2|182315.2|182225.2|7
1723463620000|2024-08-12 11:53:40|182315.2|182225.2|182309.1|182219.1|182315.7|182225.7|182308.9|182218.9|8
1723463630000|2024-08-12 11:53:50|182307.2|182217.2|182307.4|182217.4|182307.4|182217.4|182307.2|182217.2|3
1723463640000|2024-08-12 11:54:00|182307.3|182217.3|182307.5|182217.5|182307.8|182217.8|182307.3|182217.3|4
1723463650000|2024-08-12 11:54:10|182307.4|182217.4|182306.5|182216.5|182307.4|182217.4|182306.1|182216.1|5
1723463660000|2024-08-12 11:54:20|182309.9|182219.9|182304.2|182214.2|182309.9|182219.9|182303.9|182213.9|6
1723463670000|2024-08-12 11:54:30|182302.8|182212.8|182302.3|182212.3|182302.8|182212.8|182302.1|182212.1|4
1723463680000|2024-08-12 11:54:40|182302.4|182212.4|182303.7|182213.7|182303.7|182213.7|182302.4|182212.4|5
1723463690000|2024-08-12 11:54:50|182307.2|182217.2|182306.8|182216.8|182307.9|182217.9|182306.4|182216.4|6
1723463700000|2024-08-12 11:55:00|182307.1|182217.1|182312.8|182222.8|182312.9|182222.9|182307.1|182217.1|9
1723463710000|2024-08-12 11:55:10|182313.7|182223.7|182313.5|182223.5|182315.1|182225.1|182312.5|182222.5|8
1723463720000|2024-08-12 11:55:20|182312.9|182222.9|182312.8|182222.8|182313|182223|182312.8|182222.8|4
1723463730000|2024-08-12 11:55:30|182310.2|182220.2|182310.3|182220.3|182310.3|182220.3|182310.2|182220.2|2
1723463740000|2024-08-12 11:55:40|182311|182221|182312.8|182222.8|182313.8|182223.8|182311|182221|8
1723463750000|2024-08-12 11:55:50|182312.3|182222.3|182314.4|182224.4|182314.4|182224.4|182312.3|182222.3|7
1723463760000|2024-08-12 11:56:00|182314.3|182224.3|182311|182221|182314.3|182224.3|182311|182221|5
1723463770000|2024-08-12 11:56:10|182311.1|182221.1|182312.1|182222.1|182313.5|182223.5|182310|182220|8
1723463780000|2024-08-12 11:56:20|182310.5|182220.5|182309.6|182219.6|182310.8|182220.8|182308.9|182218.9|13
1723463790000|2024-08-12 11:56:30|182309.5|182219.5|182308.7|182218.7|182313|182223|182308.6|182218.6|8
1723463800000|2024-08-12 11:56:40|182308|182218|182309.3|182219.3|182309.5|182219.5|182308|182218|10
1723463810000|2024-08-12 11:56:50|182309.5|182219.5|182308.5|182218.5|182309.5|182219.5|182308.3|182218.3|4
1723463820000|2024-08-12 11:57:00|182308.6|182218.6|182309.1|182219.1|182309.5|182219.5|182308.6|182218.6|6
1723463830000|2024-08-12 11:57:10|182307.8|182217.8|182311.2|182221.2|182312.3|182222.3|182307.8|182217.8|9
1723463840000|2024-08-12 11:57:20|182310.9|182220.9|182311.3|182221.3|182311.5|182221.5|182310.9|182220.9|4
1723463850000|2024-08-12 11:57:30|182312.1|182222.1|182315.6|182225.6|182315.9|182225.9|182311.7|182221.7|11
1723463860000|2024-08-12 11:57:40|182315.5|182225.5|182313.9|182223.9|182317.8|182227.8|182313.6|182223.6|9
1723463870000|2024-08-12 11:57:50|182305.6|182215.6|182306|182216|182306.9|182216.9|182305.6|182215.6|5
1723463880000|2024-08-12 11:58:00|182304.3|182214.3|182302.2|182212.2|182304.3|182214.3|182299.5|182209.5|11
1723463890000|2024-08-12 11:58:10|182302.4|182212.4|182302.2|182212.2|182303.9|182213.9|182302|182212|12
1723463900000|2024-08-12 11:58:20|182302.3|182212.3|182302.4|182212.4|182302.8|182212.8|182301.3|182211.3|8
1723463910000|2024-08-12 11:58:30|182301.7|182211.7|182298.1|182208.1|182302.3|182212.3|182298.1|182208.1|8
1723463920000|2024-08-12 11:58:40|182298.3|182208.3|182298.4|182208.4|182298.4|182208.4|182298.3|182208.3|2
1723463930000|2024-08-12 11:58:50|182297.4|182207.4|182298.1|182208.1|182298.1|182208.1|182297.4|182207.4|2
1723463940000|2024-08-12 11:59:00|182298.3|182208.3|182296|182206|182299|182209|182296|182206|8
1723463950000|2024-08-12 11:59:10|182295.6|182205.6|182296.7|182206.7|182298.8|182208.8|182294.8|182204.8|9
1723463980000|2024-08-12 11:59:40|182296.3|182206.3|182296.4|182206.4|182296.4|182206.4|182296.3|182206.3|2
1723463990000|2024-08-12 11:59:50|182293.8|182203.8|182296.3|182206.3|182296.3|182206.3|182293.8|182203.8|4
1723464000000|2024-08-12 12:00:00|182298.4|182208.4|182292.5|182202.5|182298.4|182208.4|182290.2|182200.2|12
1723464010000|2024-08-12 12:00:10|182291.9|182201.9|182292|182202|182293.1|182203.1|182289.4|182199.4|13
1723464020000|2024-08-12 12:00:20|182292.1|182202.1|182291.8|182201.8|182292.1|182202.1|182291.3|182201.3|5
1723464030000|2024-08-12 12:00:30|182292.1|182202.1|182291.3|182201.3|182292.1|182202.1|182291.2|182201.2|7
1723464040000|2024-08-12 12:00:40|182289.1|182199.1|182287.9|182197.9|182289.6|182199.6|182286.8|182196.8|11
1723464050000|2024-08-12 12:00:50|182288|182198|182299.6|182209.6|182300.3|182210.3|182288|182198|13
1723464060000|2024-08-12 12:01:00|182299.5|182209.5|182295.2|182205.2|182299.5|182209.5|182294.9|182204.9|6
1723464070000|2024-08-12 12:01:10|182296.1|182206.1|182295.6|182205.6|182296.1|182206.1|182291.7|182201.7|9
1723464080000|2024-08-12 12:01:20|182295|182205|182295|182205|182295.7|182205.7|182295|182205|5
1723464090000|2024-08-12 12:01:30|182296.7|182206.7|182298.9|182208.9|182299|182209|182296.7|182206.7|4
1723464100000|2024-08-12 12:01:40|182298.5|182208.5|182298.4|182208.4|182298.8|182208.8|182298|182208|8
1723464110000|2024-08-12 12:01:50|182298.2|182208.2|182296.8|182206.8|182298.2|182208.2|182291.5|182201.5|19
1723464120000|2024-08-12 12:02:00|182297.9|182207.9|182308.3|182218.3|182308.3|182218.3|182297.9|182207.9|6
1723464130000|2024-08-12 12:02:10|182308.2|182218.2|182306.6|182216.6|182308.2|182218.2|182306.6|182216.6|5
1723464140000|2024-08-12 12:02:20|182296.1|182206.1|182300.6|182210.6|182304.4|182214.4|182296.1|182206.1|10
1723464150000|2024-08-12 12:02:30|182303|182213|182306|182216|182306|182216|182303|182213|3
1723464160000|2024-08-12 12:02:40|182307.6|182217.6|182309|182219|182309.1|182219.1|182307.6|182217.6|3
1723464170000|2024-08-12 12:02:50|182308.9|182218.9|182307.5|182217.5|182308.9|182218.9|182307.5|182217.5|3
1723464180000|2024-08-12 12:03:00|182306.3|182216.3|182305|182215|182306.3|182216.3|182300.9|182210.9|9
1723464190000|2024-08-12 12:03:10|182306.4|182216.4|182307.4|182217.4|182307.6|182217.6|182306.4|182216.4|5
1723464200000|2024-08-12 12:03:20|182307.5|182217.5|182301|182211|182318.2|182228.2|182301|182211|13
1723464210000|2024-08-12 12:03:30|182301.1|182211.1|182309.6|182219.6|182310|182220|182301.1|182211.1|9
1723464220000|2024-08-12 12:03:40|182309.8|182219.8|182304.9|182214.9|182309.8|182219.8|182304.5|182214.5|11
1723464230000|2024-08-12 12:03:50|182305|182215|182314.3|182224.3|182314.3|182224.3|182305|182215|8
1723464240000|2024-08-12 12:04:00|182314.4|182224.4|182312.7|182222.7|182314.4|182224.4|182312.2|182222.2|6
1723464250000|2024-08-12 12:04:10|182313.9|182223.9|182313.2|182223.2|182313.9|182223.9|182313.2|182223.2|2
1723464260000|2024-08-12 12:04:20|182312.7|182222.7|182309.8|182219.8|182314.7|182224.7|182309.8|182219.8|5
1723464270000|2024-08-12 12:04:30|182311.9|182221.9|182313.7|182223.7|182314.5|182224.5|182311.9|182221.9|6
1723464280000|2024-08-12 12:04:40|182313.8|182223.8|182313.8|182223.8|182313.8|182223.8|182313.8|182223.8|1
1723464300000|2024-08-12 12:05:00|182310.9|182220.9|182315.9|182225.9|182318.8|182228.8|182310.9|182220.9|5
1723464310000|2024-08-12 12:05:10|182315.6|182225.6|182313.4|182223.4|182316.2|182226.2|182313.4|182223.4|10
1723464320000|2024-08-12 12:05:20|182313.3|182223.3|182313|182223|182313.3|182223.3|182313|182223|3
1723464330000|2024-08-12 12:05:30|182309.6|182219.6|182302.6|182212.6|182309.6|182219.6|182300.6|182210.6|11
1723464340000|2024-08-12 12:05:40|182303.4|182213.4|182303.8|182213.8|182304.3|182214.3|182302.5|182212.5|8
1723464350000|2024-08-12 12:05:50|182303.2|182213.2|182300.6|182210.6|182305.3|182215.3|182300.6|182210.6|6
1723464360000|2024-08-12 12:06:00|182299.7|182209.7|182242.9|182152.9|182301.1|182211.1|182242.6|182152.6|16
1723464370000|2024-08-12 12:06:10|182242.1|182152.1|182239|182149|182245.2|182155.2|182238.9|182148.9|14
1723464380000|2024-08-12 12:06:20|182239.1|182149.1|182248.1|182158.1|182248.4|182158.4|182239.1|182149.1|13
1723464390000|2024-08-12 12:06:30|182247.9|182157.9|182248.3|182158.3|182250.5|182160.5|182241.5|182151.5|19
1723464400000|2024-08-12 12:06:40|182248|182158|182251.9|182161.9|182251.9|182161.9|182246.9|182156.9|16
1723464410000|2024-08-12 12:06:50|182251.8|182161.8|182243.1|182153.1|182252|182162|182243.1|182153.1|10
1723464420000|2024-08-12 12:07:00|182245.1|182155.1|182245.2|182155.2|182246.1|182156.1|182243.4|182153.4|6
1723464430000|2024-08-12 12:07:10|182245.1|182155.1|182249.4|182159.4|182250.9|182160.9|182242.6|182152.6|12
1723464440000|2024-08-12 12:07:20|182250.9|182160.9|182188|182098|182250.9|182160.9|182188|182098|7
1723464450000|2024-08-12 12:07:30|182189.4|182099.4|182191.7|182101.7|182191.7|182101.7|182189.4|182099.4|3
1723464460000|2024-08-12 12:07:40|182219.8|182129.8|182237.7|182147.7|182240.5|182150.5|182219.8|182129.8|13
1723464470000|2024-08-12 12:07:50|182237.9|182147.9|182247.1|182157.1|182248.9|182158.9|182237.9|182147.9|10
1723464480000|2024-08-12 12:08:00|182248.8|182158.8|182248|182158|182250.3|182160.3|182246.9|182156.9|15
1723464490000|2024-08-12 12:08:10|182247.9|182157.9|182246.6|182156.6|182247.9|182157.9|182245.6|182155.6|7
1723464500000|2024-08-12 12:08:20|182246.7|182156.7|182244.7|182154.7|182246.7|182156.7|182244|182154|6
1723464510000|2024-08-12 12:08:30|182246.5|182156.5|182245.2|182155.2|182248.6|182158.6|182243.1|182153.1|14
1723464520000|2024-08-12 12:08:40|182246.3|182156.3|182243.3|182153.3|182248|182158|182243|182153|9
1723464530000|2024-08-12 12:08:50|182244.6|182154.6|182222.8|182132.8|182244.6|182154.6|182222.4|182132.4|20
1723464540000|2024-08-12 12:09:00|182220.9|182130.9|182236.6|182146.6|182239.9|182149.9|182220.6|182130.6|21
1723464550000|2024-08-12 12:09:10|182236.7|182146.7|182229.8|182139.8|182236.7|182146.7|182227.3|182137.3|8
1723464560000|2024-08-12 12:09:20|182236.8|182146.8|182239.5|182149.5|182242.6|182152.6|182236.8|182146.8|4
1723464570000|2024-08-12 12:09:30|182233|182143|182242.1|182152.1|182242.1|182152.1|182231.5|182141.5|7
1723464580000|2024-08-12 12:09:40|182241.6|182151.6|182228.6|182138.6|182241.6|182151.6|182228.2|182138.2|16
1723464590000|2024-08-12 12:09:50|182228.7|182138.7|182228.7|182138.7|182229.9|182139.9|182228.7|182138.7|9
1723464600000|2024-08-12 12:10:00|182229.7|182139.7|182232.2|182142.2|182243.3|182153.3|182228.7|182138.7|9
1723464610000|2024-08-12 12:10:10|182232.1|182142.1|182228.1|182138.1|182233.2|182143.2|182228.1|182138.1|15
1723464620000|2024-08-12 12:10:20|182228.2|182138.2|182229.1|182139.1|182229.1|182139.1|182228.2|182138.2|3
1723464630000|2024-08-12 12:10:30|182230.8|182140.8|182228.2|182138.2|182231.5|182141.5|182227.8|182137.8|16
1723464640000|2024-08-12 12:10:40|182228.3|182138.3|182226.3|182136.3|182231.2|182141.2|182226.3|182136.3|12
1723464650000|2024-08-12 12:10:50|182226.4|182136.4|182232.1|182142.1|182232.3|182142.3|182226.4|182136.4|9
1723464660000|2024-08-12 12:11:00|182232|182142|182234.2|182144.2|182235.7|182145.7|182232|182142|6
1723464670000|2024-08-12 12:11:10|182234.3|182144.3|182215.8|182125.8|182234.3|182144.3|182215.2|182125.2|10
1723464680000|2024-08-12 12:11:20|182216.8|182126.8|182218.2|182128.2|182218.2|182128.2|182212.7|182122.7|5
1723464690000|2024-08-12 12:11:30|182214.7|182124.7|182222.1|182132.1|182224.3|182134.3|182214.7|182124.7|14
1723464700000|2024-08-12 12:11:40|182216|182126|182119.7|182029.7|182219.8|182129.8|182114.2|182024.2|13
1723464710000|2024-08-12 12:11:50|182120.6|182030.6|182091.8|182001.8|182127.3|182037.3|182084.6|181994.6|20
1723464720000|2024-08-12 12:12:00|182092.1|182002.1|182105.9|182015.9|182121.6|182031.6|182092.1|182002.1|18
1723464730000|2024-08-12 12:12:10|182107.4|182017.4|182106.4|182016.4|182111.5|182021.5|182104.4|182014.4|20
1723464740000|2024-08-12 12:12:20|182106.2|182016.2|182123.8|182033.8|182123.8|182033.8|182106.2|182016.2|20
1723464750000|2024-08-12 12:12:30|182123.9|182033.9|182143.7|182013.7|182143.7|182033.9|182123.9|182009.4|11
1723464760000|2024-08-12 12:12:40|182144.6|182014.6|182224.4|182134.4|182242.8|182146.1|182144.6|182014.6|24
1723464770000|2024-08-12 12:12:50|182224.8|182134.8|182215.5|182125.5|182228.8|182138.8|182209.3|182119.3|19
1723464780000|2024-08-12 12:13:00|182210.7|182120.7|182222.4|182132.4|182227.9|182137.9|182210.7|182120.7|21
1723464790000|2024-08-12 12:13:10|182226.1|182136.1|182238|182148|182238|182148|182224.9|182134.9|20
1723464800000|2024-08-12 12:13:20|182238.1|182148.1|182249.2|182159.2|182254.7|182164.7|182237.9|182147.9|18
1723464810000|2024-08-12 12:13:30|182252.5|182162.5|182253.6|182163.6|182255|182165|182250.8|182160.8|15
1723464820000|2024-08-12 12:13:40|182252.5|182162.5|182284.3|182194.3|182294.5|182204.5|182247.8|182157.8|29
1723464830000|2024-08-12 12:13:50|182284.2|182194.2|182304.3|182214.3|182304.3|182214.3|182280|182190|18
1723464840000|2024-08-12 12:14:00|182304.5|182214.5|182243.6|182153.6|182304.5|182214.5|182242.2|182152.2|22
1723464850000|2024-08-12 12:14:10|182243.5|182153.5|182246|182156|182247.8|182157.8|182239.6|182149.6|16
1723464860000|2024-08-12 12:14:20|182245.9|182155.9|182230.2|182140.2|182245.9|182155.9|182224.5|182134.5|14
1723464870000|2024-08-12 12:14:30|182228.5|182138.5|182233.4|182143.4|182233.4|182143.4|182228.5|182138.5|8
1723464880000|2024-08-12 12:14:40|182228.3|182138.3|182233.4|182143.4|182236.9|182146.9|182228.3|182138.3|11
1723464890000|2024-08-12 12:14:50|182233.6|182143.6|182225.9|182135.9|182233.6|182143.6|182222.8|182132.8|16
1723464900000|2024-08-12 12:15:00|182224.4|182134.4|182239.6|182149.6|182244.3|182154.3|182222.1|182132.1|18
1723464910000|2024-08-12 12:15:10|182237.9|182147.9|182249|182159|182249|182159|182227.3|182137.3|19
1723464920000|2024-08-12 12:15:20|182247.6|182157.6|182243.5|182153.5|182247.6|182157.6|182241.9|182151.9|12
1723464930000|2024-08-12 12:15:30|182241.5|182151.5|182232.3|182142.3|182245.1|182155.1|182232.2|182142.2|16
1723464940000|2024-08-12 12:15:40|182232.4|182142.4|182234.1|182144.1|182234.7|182144.7|182232.4|182142.4|6
1723464950000|2024-08-12 12:15:50|182238.5|182148.5|182241|182151|182242.1|182152.1|182236.7|182146.7|14
1723464960000|2024-08-12 12:16:00|182233.7|182143.7|182224|182134|182243.3|182153.3|182224|182134|20
1723464970000|2024-08-12 12:16:10|182221.7|182131.7|182222.7|182132.7|182227.7|182137.7|182221.7|182131.7|14
1723464980000|2024-08-12 12:16:20|182225.9|182135.9|182230.1|182140.1|182230.1|182140.1|182225.9|182135.9|11
1723464990000|2024-08-12 12:16:30|182228.4|182138.4|182230.3|182140.3|182230.3|182140.3|182228.2|182138.2|5
1723465000000|2024-08-12 12:16:40|182228.8|182138.8|182239.8|182149.8|182240.1|182150.1|182223.7|182133.7|15
1723465010000|2024-08-12 12:16:50|182241.6|182151.6|182243.3|182153.3|182244.2|182154.2|182238.2|182148.2|6
1723465020000|2024-08-12 12:17:00|182243.1|182153.1|182240.9|182150.9|182245.1|182155.1|182237.9|182147.9|14
1723465030000|2024-08-12 12:17:10|182242.2|182152.2|182242.8|182152.8|182245|182155|182240.8|182150.8|12
1723465040000|2024-08-12 12:17:20|182241|182151|182233.2|182143.2|182241|182151|182230.2|182140.2|17
1723465050000|2024-08-12 12:17:30|182232.9|182142.9|182237.8|182147.8|182237.8|182147.8|182227.4|182137.4|10
1723465060000|2024-08-12 12:17:40|182235.9|182145.9|182229.7|182139.7|182235.9|182145.9|182227|182137|9
1723465070000|2024-08-12 12:17:50|182231.6|182141.6|182226.7|182136.7|182232.3|182142.3|182224.4|182134.4|15
1723465080000|2024-08-12 12:18:00|182227.7|182137.7|182235.9|182145.9|182237.7|182147.7|182227.7|182137.7|12
1723465090000|2024-08-12 12:18:10|182235.8|182145.8|182235|182145|182237.2|182147.2|182235|182145|19
1723465100000|2024-08-12 12:18:20|182234.9|182144.9|182173.3|182083.3|182234.9|182144.9|182167.5|182077.5|21
1723465110000|2024-08-12 12:18:30|182171.3|182081.3|182173|182083|182173|182083|182164.2|182074.2|16
1723465120000|2024-08-12 12:18:40|182173.8|182083.8|182187.2|182097.2|182188|182098|182168.2|182078.2|10
1723465130000|2024-08-12 12:18:50|182185.3|182095.3|182194.4|182104.4|182196.9|182106.9|182178|182088|8
1723465140000|2024-08-12 12:19:00|182193.9|182103.9|182193.8|182103.8|182196.1|182106.1|182193.8|182103.8|15
1723465150000|2024-08-12 12:19:10|182194.4|182104.4|182172.4|182082.4|182194.7|182104.7|182172|182082|15
1723465160000|2024-08-12 12:19:20|182174.8|182084.8|182175.6|182085.6|182177|182087|182172.8|182082.8|21
1723465170000|2024-08-12 12:19:30|182175.5|182085.5|182168.7|182078.7|182175.5|182085.5|182168.7|182078.7|11
1723465180000|2024-08-12 12:19:40|182171.3|182081.3|182173.1|182083.1|182174.8|182084.8|182170|182080|17
1723465190000|2024-08-12 12:19:50|182174.6|182084.6|182227.7|182137.7|182231|182141|182173|182083|15
1723465200000|2024-08-12 12:20:00|182227.6|182137.6|182223|182133|182227.6|182137.6|182218.7|182128.7|18
1723465210000|2024-08-12 12:20:10|182222.5|182132.5|182196.5|182106.5|182223.2|182133.2|182196.5|182106.5|14
1723465220000|2024-08-12 12:20:20|182201|182111|182204.5|182114.5|182207.5|182117.5|182201|182111|23
1723465230000|2024-08-12 12:20:30|182206.1|182116.1|182203.5|182113.5|182206.2|182116.2|182203|182113|14
1723465240000|2024-08-12 12:20:40|182200.3|182110.3|182184.4|182094.4|182200.3|182110.3|182184|182094|12
1723465250000|2024-08-12 12:20:50|182186.8|182096.8|182194.5|182104.5|182196.5|182106.5|182185.8|182095.8|25
1723465260000|2024-08-12 12:21:00|182196.9|182106.9|182224.7|182134.7|182225.5|182135.5|182195|182105|15
1723465270000|2024-08-12 12:21:10|182225.9|182135.9|182200.3|182110.3|182225.9|182135.9|182188.6|182098.6|20
1723465280000|2024-08-12 12:21:20|182200.4|182110.4|182202.4|182112.4|182204.7|182114.7|182200.4|182110.4|8
1723465290000|2024-08-12 12:21:30|182201|182111|182203.1|182113.1|182203.1|182113.1|182199.4|182109.4|8
1723465300000|2024-08-12 12:21:40|182202.4|182112.4|182200.9|182110.9|182203.2|182113.2|182191.8|182101.8|21
1723465310000|2024-08-12 12:21:50|182202.4|182112.4|182201.8|182111.8|182213.2|182123.2|182201.8|182111.8|11
1723465320000|2024-08-12 12:22:00|182201.9|182111.9|182200|182110|182203.6|182113.6|182200|182110|10
1723465330000|2024-08-12 12:22:10|182200.1|182110.1|182201.2|182111.2|182206.2|182116.2|182200.1|182110.1|17
1723465340000|2024-08-12 12:22:20|182202.8|182112.8|182197.6|182107.6|182202.8|182112.8|182197.3|182107.3|9
1723465350000|2024-08-12 12:22:30|182196.2|182106.2|182205.9|182115.9|182210.1|182120.1|182185.4|182095.4|15
1723465360000|2024-08-12 12:22:40|182205.8|182115.8|182198.4|182108.4|182205.9|182115.9|182198.4|182108.4|10
1723465370000|2024-08-12 12:22:50|182200.5|182110.5|182199.7|182109.7|182200.5|182110.5|182190.6|182100.6|10
1723465380000|2024-08-12 12:23:00|182199.9|182109.9|182199.3|182109.3|182201.6|182111.6|182198.5|182108.5|8
1723465390000|2024-08-12 12:23:10|182201.5|182111.5|182200.6|182110.6|182202.8|182112.8|182198.2|182108.2|12
1723465400000|2024-08-12 12:23:20|182203.1|182113.1|182227.2|182137.2|182230.7|182140.7|182203.1|182113.1|13
1723465410000|2024-08-12 12:23:30|182226.3|182136.3|182220.2|182130.2|182228.6|182138.6|182218.1|182128.1|9
1723465420000|2024-08-12 12:23:40|182219.8|182129.8|182217.7|182127.7|182219.8|182129.8|182217.2|182127.2|5
1723465430000|2024-08-12 12:23:50|182214.3|182124.3|182217.3|182127.3|182217.4|182127.4|182214.3|182124.3|6
1723465440000|2024-08-12 12:24:00|182216.5|182126.5|182138.3|182048.3|182216.5|182126.5|182132.5|182042.5|9
1723465450000|2024-08-12 12:24:10|182139.2|182049.2|182135.5|182045.5|182139.3|182049.3|182134.3|182044.3|13
1723465460000|2024-08-12 12:24:20|182132.9|182042.9|182133.4|182043.4|182134.5|182044.5|182131.2|182041.2|12
1723465470000|2024-08-12 12:24:30|182132.2|182042.2|182136.2|182046.2|182136.6|182046.6|182119.2|182029.2|16
1723465480000|2024-08-12 12:24:40|182137.2|182047.2|182136|182046|182139.1|182049.1|182135.5|182045.5|11
1723465490000|2024-08-12 12:24:50|182126.8|182036.8|182085.1|181995.1|182126.8|182036.8|182084.8|181994.8|14
1723465500000|2024-08-12 12:25:00|182086.7|181996.7|182083.5|181993.5|182092.2|182002.2|182083.5|181993.5|20
1723465510000|2024-08-12 12:25:10|182083.7|181993.7|182084.5|181994.5|182088|181998|182082.6|181992.6|9
1723465520000|2024-08-12 12:25:20|182083.8|181993.8|182083.8|181993.8|182085.4|181995.4|182083.2|181993.2|8
1723465530000|2024-08-12 12:25:30|182084|181994|182038.9|181948.9|182084|181994|182038.7|181948.7|16
1723465540000|2024-08-12 12:25:40|182039.1|181949.1|182037.5|181947.5|182039.1|181949.1|182032.6|181942.6|15
1723465550000|2024-08-12 12:25:50|182035.7|181945.7|182007.3|181917.3|182035.7|181945.7|182002.2|181912.2|10
1723465560000|2024-08-12 12:26:00|182007.1|181917.1|182006.9|181916.9|182024.4|181934.4|182001.9|181911.9|17
1723465570000|2024-08-12 12:26:10|182007.9|181917.9|182010.5|181920.5|182010.8|181920.8|182006.9|181916.9|12
1723465580000|2024-08-12 12:26:20|182014.1|181924.1|182012.9|181922.9|182022.3|181932.3|182011.1|181921.1|15
1723465590000|2024-08-12 12:26:30|182013|181923|182013.3|181923.3|182013.3|181923.3|182013|181923|2
1723465600000|2024-08-12 12:26:40|182011.5|181921.5|182012.3|181922.3|182012.3|181922.3|182011.3|181921.3|8
1723465610000|2024-08-12 12:26:50|182011.8|181921.8|182012.3|181922.3|182012.4|181922.4|182011.7|181921.7|13
1723465620000|2024-08-12 12:27:00|182012.2|181922.2|182012|181922|182012.3|181922.3|182011.8|181921.8|5
1723465630000|2024-08-12 12:27:10|182012.4|181922.4|182014.2|181924.2|182019.4|181929.4|182004.7|181914.7|16
1723465640000|2024-08-12 12:27:20|182013.9|181923.9|182012.7|181922.7|182014.5|181924.5|182012.7|181922.7|12
1723465650000|2024-08-12 12:27:30|182013|181923|182013.2|181923.2|182013.5|181923.5|182012.8|181922.8|12
1723465660000|2024-08-12 12:27:40|182013.5|181923.5|182006.1|181916.1|182013.6|181923.6|182005.6|181915.6|8
1723465670000|2024-08-12 12:27:50|182006.3|181916.3|182016.9|181926.9|182021.6|181931.6|182006.3|181916.3|15
1723465680000|2024-08-12 12:28:00|182016.8|181926.8|182073.4|181983.4|182078.7|181988.7|182014.8|181924.8|7
1723465690000|2024-08-12 12:28:10|182073.3|181983.3|182075|181985|182075|181985|182068.7|181978.7|5
1723465700000|2024-08-12 12:28:20|182072.5|181982.5|182070.6|181980.6|182072.5|181982.5|182070.6|181980.6|5
1723465710000|2024-08-12 12:28:30|182070.5|181980.5|182027.7|181937.7|182070.5|181980.5|182005.8|181915.8|22
1723465720000|2024-08-12 12:28:40|182031.4|181941.4|182031|181941|182031.4|181941.4|182028.5|181938.5|11
1723465730000|2024-08-12 12:28:50|182031.5|181941.5|182037|181947|182037|181947|182029.3|181939.3|10
1723465740000|2024-08-12 12:29:00|182035.9|181945.9|182034.9|181944.9|182042.9|181952.9|182033.3|181943.3|18
1723465750000|2024-08-12 12:29:10|182040.6|181950.6|182053.3|181963.3|182053.4|181963.4|182040.6|181950.6|8
1723465760000|2024-08-12 12:29:20|182054.9|181964.9|182052|181962|182058.9|181968.9|182046.8|181956.8|22
1723465770000|2024-08-12 12:29:30|182053.5|181963.5|182047.4|181957.4|182053.5|181963.5|182046.3|181956.3|15
1723465780000|2024-08-12 12:29:40|182049.1|181959.1|182028.9|181938.9|182049.1|181959.1|182023.5|181933.5|16
1723465790000|2024-08-12 12:29:50|182026.9|181936.9|182028.9|181938.9|182028.9|181938.9|182026.8|181936.8|12
1723465800000|2024-08-12 12:30:00|182037.8|181947.8|182038.1|181948.1|182041.5|181951.5|182037.2|181947.2|8
1723465810000|2024-08-12 12:30:10|182041.5|181951.5|182039.4|181949.4|182041.5|181951.5|182035.8|181945.8|4
1723465820000|2024-08-12 12:30:20|182035.8|181945.8|182065.1|181975.1|182069|181979|182035.8|181945.8|15
1723465830000|2024-08-12 12:30:30|182064.1|181974.1|182065.3|181975.3|182067|181977|182062.7|181972.7|12
1723465840000|2024-08-12 12:30:40|182067.7|181977.7|182075.8|181985.8|182081.2|181991.2|182065.3|181975.3|19
1723465850000|2024-08-12 12:30:50|182073.7|181983.7|182076.8|181986.8|182082.1|181992.1|182073.7|181983.7|12
1723465860000|2024-08-12 12:31:00|182079.3|181989.3|182083.2|181993.2|182083.2|181993.2|182074.2|181984.2|10
1723465870000|2024-08-12 12:31:10|182075.1|181985.1|182084.1|181994.1|182084.1|181994.1|182075.1|181985.1|9
1723465880000|2024-08-12 12:31:20|182083|181993|182083|181993|182083|181993|182080.4|181990.4|6
1723465890000|2024-08-12 12:31:30|182082|181992|182082.4|181992.4|182083.4|181993.4|182071.9|181981.9|19
1723465900000|2024-08-12 12:31:40|182083.5|181993.5|182054.3|181964.3|182083.6|181993.6|182054.3|181964.3|15
1723465910000|2024-08-12 12:31:50|182054.4|181964.4|182054.5|181964.5|182054.5|181964.5|182054.3|181964.3|4
1723465920000|2024-08-12 12:32:00|182056.4|181966.4|182072|181982|182074.3|181984.3|182056.4|181966.4|17
1723465930000|2024-08-12 12:32:10|182074|181984|182072.4|181982.4|182077.9|181987.9|182072|181982|22
1723465940000|2024-08-12 12:32:20|182070.1|181980.1|182073.1|181983.1|182073.1|181983.1|182066.2|181976.2|14
1723465950000|2024-08-12 12:32:30|182073.6|181983.6|182074.4|181984.4|182083.9|181993.9|182072|181982|22
1723465960000|2024-08-12 12:32:40|182083.4|181993.4|182078|181988|182083.9|181993.9|182066|181976|23
1723465970000|2024-08-12 12:32:50|182075.4|181985.4|182073.3|181983.3|182077.5|181987.5|182068.6|181978.6|7
1723465980000|2024-08-12 12:33:00|182073.2|181983.2|182073.2|181983.2|182075.7|181985.7|182072.7|181982.7|8
1723465990000|2024-08-12 12:33:10|182073.3|181983.3|182079.6|181989.6|182079.6|181989.6|182069|181979|13
1723466000000|2024-08-12 12:33:20|182080.7|181990.7|182075.5|181985.5|182083.5|181993.5|182075|181985|18
1723466010000|2024-08-12 12:33:30|182075.4|181985.4|182083.7|181993.7|182083.7|181993.7|182075.2|181985.2|18
1723466020000|2024-08-12 12:33:40|182082|181992|182084.2|181994.2|182084.2|181994.2|182082|181992|5
1723466030000|2024-08-12 12:33:50|182086.6|181996.6|182080.8|181990.8|182086.6|181996.6|182077.7|181987.7|20
1723466040000|2024-08-12 12:34:00|182080.9|181990.9|182079|181989|182081.1|181991.1|182070.1|181980.1|17
1723466050000|2024-08-12 12:34:10|182071.8|181981.8|182061.3|181971.3|182071.8|181981.8|182057.9|181967.9|12
1723466060000|2024-08-12 12:34:20|182061|181971|182062.1|181972.1|182063.5|181973.5|182060.3|181970.3|7
1723466070000|2024-08-12 12:34:30|182060.9|181970.9|182062.5|181972.5|182065.8|181975.8|182057.9|181967.9|18
1723466080000|2024-08-12 12:34:40|182064.6|181974.6|182067.3|181977.3|182068.2|181978.2|182064.6|181974.6|7
1723466090000|2024-08-12 12:34:50|182067.6|181977.6|182074.6|181984.6|182074.6|181984.6|182067.6|181977.6|8
1723466100000|2024-08-12 12:35:00|182075.5|181985.5|182133.1|182003.1|182133.1|182005.5|182075.5|181966.7|13
1723466110000|2024-08-12 12:35:10|182132.9|182002.9|182136.8|182006.8|182138.3|182008.3|182132.9|182002.9|16
1723466120000|2024-08-12 12:35:20|182136.6|182006.6|182132.4|182002.4|182138.9|182008.9|182132|182002|18
1723466130000|2024-08-12 12:35:30|182132.9|182002.9|182133.2|182003.2|182137.6|182007.6|182132.9|182002.9|14
1723466140000|2024-08-12 12:35:40|182133.4|182003.4|182135.5|182005.5|182137|182007|182133.4|182003.4|14
1723466150000|2024-08-12 12:35:50|182135.6|182005.6|182117.8|182027.8|182143.1|182027.8|182117.8|182005.6|23
1723466160000|2024-08-12 12:36:00|182119.3|182029.3|182078.8|181988.8|182119.3|182029.3|182078.8|181975.1|19
1723466170000|2024-08-12 12:36:10|182079.5|181989.5|182076.1|181986.1|182081.8|181991.8|182076|181986|9
1723466180000|2024-08-12 12:36:20|182073.4|181983.4|182072.6|181982.6|182073.4|181983.4|182072.6|181982.6|2
1723466190000|2024-08-12 12:36:30|182072.7|181982.7|182077.6|181987.6|182077.6|181987.6|182072.7|181982.7|4
1723466200000|2024-08-12 12:36:40|182076.6|181986.6|182076.3|181986.3|182077.6|181987.6|182074.8|181984.8|11
1723466210000|2024-08-12 12:36:50|182074.6|181984.6|182067.3|181977.3|182074.6|181984.6|182067.3|181977.3|11
1723466220000|2024-08-12 12:37:00|182068.7|181978.7|182067.4|181977.4|182069.1|181979.1|182066.8|181976.8|7
1723466230000|2024-08-12 12:37:10|182067.6|181977.6|182064.8|181974.8|182067.6|181977.6|182063.6|181973.6|17
1723466240000|2024-08-12 12:37:20|182063.6|181973.6|182043.6|181953.6|182063.6|181973.6|182032.7|181942.7|12
1723466250000|2024-08-12 12:37:30|182050.5|181960.5|182117.2|182027.2|182137.7|182047.7|182050.5|181960.5|27
1723466260000|2024-08-12 12:37:40|182117.1|182027.1|182110.5|182020.5|182117.1|182027.1|182107.9|182017.9|8
1723466270000|2024-08-12 12:37:50|182110.6|182020.6|182120.6|182030.6|182122.6|182032.6|182110.6|182020.6|5
1723466280000|2024-08-12 12:38:00|182118.7|182028.7|182114.6|182024.6|182118.7|182028.7|182114.4|182024.4|7
1723466290000|2024-08-12 12:38:10|182112.7|182022.7|182122.6|182032.6|182124.8|182034.8|182112.7|182022.7|11
1723466300000|2024-08-12 12:38:20|182121.9|182031.9|182120.2|182030.2|182124.5|182034.5|182115.2|182025.2|13
1723466310000|2024-08-12 12:38:30|182121|182031|182121.9|182031.9|182124.1|182034.1|182119.8|182029.8|10
1723466320000|2024-08-12 12:38:40|182122.3|182032.3|182124.2|182034.2|182124.2|182034.2|182122.3|182032.3|5
1723466330000|2024-08-12 12:38:50|182126.8|182036.8|182132.1|182042.1|182134.3|182044.3|182126.8|182036.8|8
1723466340000|2024-08-12 12:39:00|182132.5|182042.5|182125.5|182035.5|182132.5|182042.5|182125.2|182035.2|11
1723466350000|2024-08-12 12:39:10|182125.6|182035.6|182127.7|182037.7|182128|182038|182125.6|182035.6|6
1723466360000|2024-08-12 12:39:20|182127.5|182037.5|182125|182035|182127.5|182037.5|182124.9|182034.9|3
1723466370000|2024-08-12 12:39:30|182124.9|182034.9|182133.3|182043.3|182134.4|182044.4|182124.9|182034.9|8
1723466380000|2024-08-12 12:39:40|182174.8|182084.8|182195.1|182105.1|182204.6|182114.6|182172.7|182082.7|11
1723466390000|2024-08-12 12:39:50|182196.2|182106.2|182184.4|182094.4|182198.6|182108.6|182180.7|182090.7|11
1723466400000|2024-08-12 12:40:00|182183.8|182093.8|182184.7|182094.7|182187.5|182097.5|182183.8|182093.8|9
1723466410000|2024-08-12 12:40:10|182184.8|182094.8|182190.3|182100.3|182190.8|182100.8|182184.8|182094.8|12
1723466430000|2024-08-12 12:40:30|182187.2|182097.2|182189.1|182099.1|182190.4|182100.4|182184.6|182094.6|13
1723466440000|2024-08-12 12:40:40|182188.2|182098.2|182183.2|182093.2|182188.2|182098.2|182183.2|182093.2|6
1723466450000|2024-08-12 12:40:50|182182.5|182092.5|182183.6|182093.6|182187.4|182097.4|182182.5|182092.5|6
1723466460000|2024-08-12 12:41:00|182187.6|182097.6|182167.6|182077.6|182187.6|182097.6|182163.7|182073.7|11
1723466470000|2024-08-12 12:41:10|182170|182080|182166.1|182076.1|182170.5|182080.5|182166.1|182076.1|17
1723466480000|2024-08-12 12:41:20|182166.7|182076.7|182169.1|182079.1|182169.6|182079.6|182166.7|182076.7|9
1723466490000|2024-08-12 12:41:30|182168.4|182078.4|182168.2|182078.2|182168.8|182078.8|182166.1|182076.1|11
1723466500000|2024-08-12 12:41:40|182166.6|182076.6|182167.1|182077.1|182170.9|182080.9|182166.6|182076.6|11
1723466510000|2024-08-12 12:41:50|182167.3|182077.3|182204.7|182114.7|182206.1|182116.1|182167.3|182077.3|12
1723466520000|2024-08-12 12:42:00|182204.6|182114.6|182192|182102|182211.9|182121.9|182192|182102|16
1723466530000|2024-08-12 12:42:10|182190.6|182100.6|182184.7|182094.7|182191|182101|182184.7|182094.7|5
1723466540000|2024-08-12 12:42:20|182184.2|182094.2|182221.7|182131.7|182224.7|182134.7|182184.2|182094.2|6
1723466550000|2024-08-12 12:42:30|182221.2|182131.2|182224.2|182134.2|182224.3|182134.3|182218.4|182128.4|17
1723466560000|2024-08-12 12:42:40|182223.8|182133.8|182224.3|182134.3|182224.8|182134.8|182223.3|182133.3|9
1723466570000|2024-08-12 12:42:50|182223.8|182133.8|182224.1|182134.1|182224.1|182134.1|182223.3|182133.3|6
1723466580000|2024-08-12 12:43:00|182224.8|182134.8|182223.1|182133.1|182224.8|182134.8|182222.4|182132.4|9
1723466590000|2024-08-12 12:43:10|182223.6|182133.6|182223.9|182133.9|182224.1|182134.1|182222.9|182132.9|10
1723466600000|2024-08-12 12:43:20|182221.7|182131.7|182223.3|182133.3|182227.4|182137.4|182221.7|182131.7|9
1723466610000|2024-08-12 12:43:30|182226.1|182136.1|182227.8|182137.8|182227.8|182137.8|182215.5|182125.5|19
1723466620000|2024-08-12 12:43:40|182228.6|182138.6|182228|182138|182228.6|182138.6|182228|182138|3
1723466630000|2024-08-12 12:43:50|182228.8|182138.8|182229.4|182139.4|182231.4|182141.4|182226.5|182136.5|15
1723466640000|2024-08-12 12:44:00|182229.3|182139.3|182220|182130|182230.3|182140.3|182212.8|182122.8|15
1723466650000|2024-08-12 12:44:10|182220.1|182130.1|182220.6|182130.6|182220.6|182130.6|182219.4|182129.4|11
1723466660000|2024-08-12 12:44:20|182221.2|182131.2|182221.2|182131.2|182221.3|182131.3|182221.1|182131.1|5
1723466670000|2024-08-12 12:44:30|182224.1|182134.1|182300.1|182210.1|182300.1|182210.1|182224.1|182134.1|11
1723466680000|2024-08-12 12:44:40|182287.2|182197.2|182303.2|182213.2|182305|182215|182286|182196|22
1723466690000|2024-08-12 12:44:50|182303.9|182213.9|182323.8|182233.8|182323.8|182233.8|182303.9|182213.9|16
1723466700000|2024-08-12 12:45:00|182323.9|182233.9|182327.8|182237.8|182328|182238|182321.9|182231.9|11
1723466710000|2024-08-12 12:45:10|182327.7|182237.7|182328.8|182238.8|182329.1|182239.1|182327.4|182237.4|12
1723466720000|2024-08-12 12:45:20|182329.2|182239.2|182336.4|182246.4|182338.8|182248.8|182329|182239|15
1723466730000|2024-08-12 12:45:30|182336.1|182246.1|182359.5|182269.5|182365|182275|182336|182246|17
1723466740000|2024-08-12 12:45:40|182319.8|182229.8|182303.7|182213.7|182319.8|182229.8|182296.8|182206.8|21
1723466750000|2024-08-12 12:45:50|182304.6|182214.6|182308.6|182218.6|182309|182219|182304.6|182214.6|16
1723466760000|2024-08-12 12:46:00|182307.1|182217.1|182296.8|182206.8|182307.2|182217.2|182289.2|182199.2|10
1723466770000|2024-08-12 12:46:10|182295.9|182205.9|182297.4|182207.4|182299.7|182209.7|182295.3|182205.3|14
1723466780000|2024-08-12 12:46:20|182297.3|182207.3|182351.3|182261.3|182353|182263|182297.3|182207.3|17
1723466790000|2024-08-12 12:46:30|182351.6|182261.6|182318.9|182228.9|182351.6|182261.6|182307.6|182217.6|21
1723466800000|2024-08-12 12:46:40|182320.6|182230.6|182320.9|182230.9|182321.5|182231.5|182316.6|182226.6|9
1723466810000|2024-08-12 12:46:50|182321|182231|182322.7|182232.7|182322.7|182232.7|182316.7|182226.7|12
1723466820000|2024-08-12 12:47:00|182322.9|182232.9|182322.5|182232.5|182322.9|182232.9|182315.9|182225.9|9
1723466830000|2024-08-12 12:47:10|182321.7|182231.7|182317.6|182227.6|182324|182234|182305.4|182215.4|10
1723466840000|2024-08-12 12:47:20|182317.5|182227.5|182310.7|182220.7|182317.5|182227.5|182302.3|182212.3|13
1723466850000|2024-08-12 12:47:30|182307.8|182217.8|182310|182220|182310|182220|182304.1|182214.1|13
1723466860000|2024-08-12 12:47:40|182311.3|182221.3|182307.3|182217.3|182313.4|182223.4|182300.7|182210.7|17
1723466870000|2024-08-12 12:47:50|182308.1|182218.1|182305.7|182215.7|182312.3|182222.3|182305.7|182215.7|3
1723466880000|2024-08-12 12:48:00|182305.3|182215.3|182311.3|182221.3|182311.3|182221.3|182305.3|182215.3|12
1723466890000|2024-08-12 12:48:10|182312.3|182222.3|182316.8|182226.8|182316.9|182226.9|182312.3|182222.3|13
1723466900000|2024-08-12 12:48:20|182316.7|182226.7|182316.3|182226.3|182318.3|182228.3|182315.6|182225.6|11
1723466910000|2024-08-12 12:48:30|182315.5|182225.5|182318.5|182228.5|182319.4|182229.4|182315.5|182225.5|17
1723466920000|2024-08-12 12:48:40|182319.2|182229.2|182314.6|182224.6|182320|182230|182314.6|182224.6|8
1723466930000|2024-08-12 12:48:50|182314.7|182224.7|182322.4|182232.4|182322.4|182232.4|182313.7|182223.7|17
1723466940000|2024-08-12 12:49:00|182322.5|182232.5|182317.4|182227.4|182322.8|182232.8|182317.4|182227.4|14
1723466950000|2024-08-12 12:49:10|182316.6|182226.6|182306|182216|182316.7|182226.7|182298.8|182208.8|12
1723466960000|2024-08-12 12:49:20|182306.4|182216.4|182298.7|182208.7|182306.4|182216.4|182295.8|182205.8|7
1723466970000|2024-08-12 12:49:30|182298.9|182208.9|182315.2|182225.2|182316.1|182226.1|182298.9|182208.9|14
1723466980000|2024-08-12 12:49:40|182315.3|182225.3|182340.8|182250.8|182345.1|182255.1|182315.3|182225.3|24
1723466990000|2024-08-12 12:49:50|182343.6|182253.6|182332.9|182242.9|182352.5|182262.5|182332.9|182242.9|12
1723467000000|2024-08-12 12:50:00|182330.5|182240.5|182320.3|182230.3|182330.5|182240.5|182320.3|182230.3|12
1723467010000|2024-08-12 12:50:10|182323.3|182233.3|182323.7|182233.7|182323.7|182233.7|182319.4|182229.4|10
1723467020000|2024-08-12 12:50:20|182323.8|182233.8|182326.6|182236.6|182326.8|182236.8|182323.8|182233.8|4
1723467030000|2024-08-12 12:50:30|182324.8|182234.8|182323.8|182233.8|182326.5|182236.5|182323.6|182233.6|12
1723467040000|2024-08-12 12:50:40|182324.4|182234.4|182322.3|182232.3|182327.4|182237.4|182322.3|182232.3|14
1723467050000|2024-08-12 12:50:50|182322.5|182232.5|182321.8|182231.8|182327.6|182237.6|182321.8|182231.8|9
1723467060000|2024-08-12 12:51:00|182324.4|182234.4|182323.8|182233.8|182324.8|182234.8|182321.6|182231.6|11
1723467070000|2024-08-12 12:51:10|182323.4|182233.4|182320.1|182230.1|182323.4|182233.4|182319.6|182229.6|3
1723467080000|2024-08-12 12:51:20|182320.3|182230.3|182319.7|182229.7|182323.4|182233.4|182319.7|182229.7|14
1723467090000|2024-08-12 12:51:30|182321.7|182231.7|182324.7|182234.7|182325.9|182235.9|182321.7|182231.7|8
1723467100000|2024-08-12 12:51:40|182325.9|182235.9|182329.4|182239.4|182329.4|182239.4|182324.6|182234.6|7
1723467110000|2024-08-12 12:51:50|182328.5|182238.5|182330.3|182240.3|182333.4|182243.4|182328.4|182238.4|10
1723467120000|2024-08-12 12:52:00|182330.2|182240.2|182330|182240|182330.9|182240.9|182330|182240|5
1723467130000|2024-08-12 12:52:10|182330.4|182240.4|182331.6|182241.6|182331.6|182241.6|182330.3|182240.3|5
1723467140000|2024-08-12 12:52:20|182331.8|182241.8|182334.2|182244.2|182334.2|182244.2|182331|182241|4
1723467150000|2024-08-12 12:52:30|182334.5|182244.5|182335.4|182245.4|182337.2|182247.2|182334.4|182244.4|8
1723467160000|2024-08-12 12:52:40|182334.9|182244.9|182331.4|182241.4|182334.9|182244.9|182329.9|182239.9|5
1723467170000|2024-08-12 12:52:50|182329.3|182239.3|182331|182241|182331|182241|182329.3|182239.3|3
1723467180000|2024-08-12 12:53:00|182332.1|182242.1|182334.8|182244.8|182337.3|182247.3|182332.1|182242.1|14
1723467190000|2024-08-12 12:53:10|182335.1|182245.1|182334.8|182244.8|182336.5|182246.5|182334.8|182244.8|15
1723467200000|2024-08-12 12:53:20|182335|182245|182330.7|182240.7|182335.2|182245.2|182330.7|182240.7|7
1723467210000|2024-08-12 12:53:30|182330.2|182240.2|182331|182241|182334.7|182244.7|182328.3|182238.3|8
1723467220000|2024-08-12 12:53:40|182330.6|182240.6|182335.1|182245.1|182336.4|182246.4|182329.7|182239.7|11
1723467230000|2024-08-12 12:53:50|182334.9|182244.9|182334.2|182244.2|182334.9|182244.9|182334.2|182244.2|2
1723467250000|2024-08-12 12:54:10|182334.3|182244.3|182335.4|182245.4|182335.4|182245.4|182333|182243|7
1723467260000|2024-08-12 12:54:20|182335.6|182245.6|182336.8|182246.8|182338.7|182248.7|182335.6|182245.6|12
1723467270000|2024-08-12 12:54:30|182333|182243|182330.4|182240.4|182333|182243|182330.4|182240.4|12
1723467280000|2024-08-12 12:54:40|182330.5|182240.5|182267|182177|182330.5|182240.5|182260.7|182170.7|17
1723467290000|2024-08-12 12:54:50|182264.6|182174.6|182264|182174|182264.6|182174.6|182260.2|182170.2|10
1723467300000|2024-08-12 12:55:00|182264.6|182174.6|182264.6|182174.6|182266|182176|182264.6|182174.6|3
1723467310000|2024-08-12 12:55:10|182264.5|182174.5|182264.5|182174.5|182264.5|182174.5|182264.5|182174.5|1
1723467320000|2024-08-12 12:55:20|182260.5|182170.5|182260.5|182170.5|182263.6|182173.6|182260.5|182170.5|6
1723467330000|2024-08-12 12:55:30|182262.2|182172.2|182267.5|182177.5|182267.6|182177.6|182262.2|182172.2|7
1723467340000|2024-08-12 12:55:40|182267.4|182177.4|182266.4|182176.4|182267.4|182177.4|182266|182176|4
1723467350000|2024-08-12 12:55:50|182266|182176|182266|182176|182266.4|182176.4|182266|182176|7
1723467360000|2024-08-12 12:56:00|182267.1|182177.1|182266.1|182176.1|182267.1|182177.1|182266.1|182176.1|2
1723467370000|2024-08-12 12:56:10|182266.5|182176.5|182266.8|182176.8|182266.8|182176.8|182266.5|182176.5|2
1723467380000|2024-08-12 12:56:20|182266.3|182176.3|182265.7|182175.7|182266.3|182176.3|182265.7|182175.7|4
1723467390000|2024-08-12 12:56:30|182267.5|182177.5|182270.5|182180.5|182271.2|182181.2|182267.5|182177.5|4
1723467400000|2024-08-12 12:56:40|182262.8|182172.8|182259.8|182169.8|182262.8|182172.8|182254.8|182164.8|15
1723467410000|2024-08-12 12:56:50|182259.7|182169.7|182258.3|182168.3|182259.8|182169.8|182258.3|182168.3|3
1723467420000|2024-08-12 12:57:00|182259.2|182169.2|182266.6|182176.6|182269.9|182179.9|182257.8|182167.8|18
1723467430000|2024-08-12 12:57:10|182269.8|182179.8|182267.4|182177.4|182269.8|182179.8|182266.5|182176.5|8
1723467440000|2024-08-12 12:57:20|182270.5|182180.5|182260.4|182170.4|182270.5|182180.5|182258.5|182168.5|14
1723467450000|2024-08-12 12:57:30|182260.5|182170.5|182266.9|182176.9|182266.9|182176.9|182260.2|182170.2|8
1723467460000|2024-08-12 12:57:40|182267|182177|182269.3|182179.3|182269.3|182179.3|182267|182177|2
1723467480000|2024-08-12 12:58:00|182271.5|182181.5|182271.5|182181.5|182271.5|182181.5|182263.1|182173.1|3
1723467490000|2024-08-12 12:58:10|182274.5|182184.5|182271.3|182181.3|182275.2|182185.2|182267.6|182177.6|5
1723467500000|2024-08-12 12:58:20|182270.6|182180.6|182270.6|182180.6|182270.6|182180.6|182270.6|182180.6|1
1723467510000|2024-08-12 12:58:30|182268|182178|182263.4|182173.4|182270.2|182180.2|182263.4|182173.4|5
1723467520000|2024-08-12 12:58:40|182260.7|182170.7|182239.3|182149.3|182261.7|182171.7|182235.9|182145.9|10
1723467530000|2024-08-12 12:58:50|182236.6|182146.6|182238.3|182148.3|182239.6|182149.6|182232.8|182142.8|15
1723467540000|2024-08-12 12:59:00|182240.3|182150.3|182249.3|182159.3|182250|182160|182236.8|182146.8|13
1723467550000|2024-08-12 12:59:10|182250.5|182160.5|182251.8|182161.8|182251.9|182161.9|182249.1|182159.1|10
1723467560000|2024-08-12 12:59:20|182253|182163|182241.4|182151.4|182253.3|182163.3|182240.9|182150.9|12
1723467570000|2024-08-12 12:59:30|182241.5|182151.5|182239.9|182149.9|182247.1|182157.1|182239.9|182149.9|12
1723467580000|2024-08-12 12:59:40|182240|182150|182241.5|182151.5|182242.8|182152.8|182239.9|182149.9|4
1723467590000|2024-08-12 12:59:50|182241.9|182151.9|182247.6|182157.6|182250.5|182160.5|182241.9|182151.9|12
1723467600000|2024-08-12 13:00:00|182248|182158|182250.8|182160.8|182253.1|182163.1|182248|182158|14
1723467610000|2024-08-12 13:00:10|182250.7|182160.7|182247.6|182157.6|182250.7|182160.7|182246.4|182156.4|16
1723467620000|2024-08-12 13:00:20|182247.7|182157.7|182247|182157|182247.9|182157.9|182244.9|182154.9|11
1723467630000|2024-08-12 13:00:30|182246.3|182156.3|182254.3|182164.3|182254.3|182164.3|182237.6|182147.6|21
1723467640000|2024-08-12 13:00:40|182251.7|182161.7|182258.4|182168.4|182258.4|182168.4|182251.7|182161.7|7
1723467650000|2024-08-12 13:00:50|182258.3|182168.3|182245.7|182155.7|182258.3|182168.3|182245.6|182155.6|13
1723467660000|2024-08-12 13:01:00|182247.2|182157.2|182251.6|182161.6|182251.6|182161.6|182243.2|182153.2|14
1723467670000|2024-08-12 13:01:10|182253.4|182163.4|182254|182164|182256.7|182166.7|182252.9|182162.9|13
1723467680000|2024-08-12 13:01:20|182254.8|182164.8|182263.6|182173.6|182263.6|182173.6|182254.7|182164.7|6
1723467690000|2024-08-12 13:01:30|182263.5|182173.5|182260.5|182170.5|182263.5|182173.5|182260.2|182170.2|8
1723467700000|2024-08-12 13:01:40|182259.7|182169.7|182299.9|182209.9|182302.1|182212.1|182258.9|182168.9|20
1723467710000|2024-08-12 13:01:50|182301.6|182211.6|182307.9|182217.9|182312.4|182222.4|182300.3|182210.3|22
1723467720000|2024-08-12 13:02:00|182308|182218|182307.4|182217.4|182308|182218|182301.1|182211.1|15
1723467730000|2024-08-12 13:02:10|182308|182218|182287.6|182197.6|182308.2|182218.2|182287.4|182197.4|14
1723467740000|2024-08-12 13:02:20|182287.5|182197.5|182275.3|182185.3|182287.5|182197.5|182274.7|182184.7|11
1723467750000|2024-08-12 13:02:30|182276.5|182186.5|182277.5|182187.5|182277.8|182187.8|182275.2|182185.2|12
1723467760000|2024-08-12 13:02:40|182277.4|182187.4|182276.7|182186.7|182277.4|182187.4|182274.9|182184.9|5
1723467770000|2024-08-12 13:02:50|182276.4|182186.4|182276.3|182186.3|182278.7|182188.7|182274.6|182184.6|14
1723467780000|2024-08-12 13:03:00|182280.3|182190.3|182282.1|182192.1|182282.1|182192.1|182278.7|182188.7|9
1723467790000|2024-08-12 13:03:10|182282.2|182192.2|182282.2|182192.2|182282.2|182192.2|182282.2|182192.2|1
1723467800000|2024-08-12 13:03:20|182271.5|182181.5|182265.4|182175.4|182271.5|182181.5|182264|182174|7
1723467810000|2024-08-12 13:03:30|182265.5|182175.5|182267.6|182177.6|182273.1|182183.1|182265.5|182175.5|12
1723467820000|2024-08-12 13:03:40|182266.3|182176.3|182273.6|182183.6|182273.7|182183.7|182264.9|182174.9|13
1723467830000|2024-08-12 13:03:50|182273.5|182183.5|182271|182181|182273.5|182183.5|182269.6|182179.6|9
1723467840000|2024-08-12 13:04:00|182270|182180|182274.6|182184.6|182274.6|182184.6|182270|182180|9
1723467850000|2024-08-12 13:04:10|182271.6|182181.6|182280.2|182190.2|182280.3|182190.3|182271.6|182181.6|5
1723467860000|2024-08-12 13:04:20|182280.1|182190.1|182273.7|182183.7|182280.1|182190.1|182273.7|182183.7|22
1723467870000|2024-08-12 13:04:30|182274.8|182184.8|182272.2|182182.2|182274.8|182184.8|182269.8|182179.8|15
1723467880000|2024-08-12 13:04:40|182275.4|182185.4|182273.1|182183.1|182275.4|182185.4|182271.9|182181.9|7
1723467890000|2024-08-12 13:04:50|182273.2|182183.2|182249.7|182159.7|182273.2|182183.2|182249.7|182159.7|7
1723467900000|2024-08-12 13:05:00|182248.1|182158.1|182252.1|182162.1|182252.3|182162.3|182248.1|182158.1|11
1723467910000|2024-08-12 13:05:10|182252.2|182162.2|182276.3|182186.3|182276.3|182186.3|182252.2|182162.2|12
1723467920000|2024-08-12 13:05:20|182276.1|182186.1|182274.2|182184.2|182276.1|182186.1|182274.2|182184.2|6
1723467930000|2024-08-12 13:05:30|182274.3|182184.3|182298|182208|182300|182210|182274.3|182184.3|14
1723467940000|2024-08-12 13:05:40|182297|182207|182279.2|182189.2|182297|182207|182278.1|182188.1|17
1723467950000|2024-08-12 13:05:50|182280.6|182190.6|182300.2|182210.2|182300.5|182210.5|182280.6|182190.6|21
1723467960000|2024-08-12 13:06:00|182300.1|182210.1|182312.6|182222.6|182313|182223|182300.1|182210.1|13
1723467970000|2024-08-12 13:06:10|182321.8|182231.8|182320|182230|182321.8|182231.8|182315.8|182225.8|17
1723467980000|2024-08-12 13:06:20|182320.9|182230.9|182316.2|182226.2|182320.9|182230.9|182316.2|182226.2|9
1723467990000|2024-08-12 13:06:30|182316.3|182226.3|182311.6|182221.6|182316.3|182226.3|182308.4|182218.4|14
1723468000000|2024-08-12 13:06:40|182306.5|182216.5|182302.2|182212.2|182310.9|182220.9|182302.2|182212.2|18
1723468010000|2024-08-12 13:06:50|182303.2|182213.2|182300.9|182210.9|182303.2|182213.2|182299.2|182209.2|9
1723468020000|2024-08-12 13:07:00|182300.3|182210.3|182234|182144|182300.3|182210.3|182234|182144|18
1723468030000|2024-08-12 13:07:10|182239.1|182149.1|182237.4|182147.4|182239.1|182149.1|182231.3|182141.3|24
1723468040000|2024-08-12 13:07:20|182235.9|182145.9|182232.2|182142.2|182237.2|182147.2|182232.2|182142.2|16
1723468050000|2024-08-12 13:07:30|182233.9|182143.9|182245.6|182155.6|182245.6|182155.6|182226.6|182136.6|18
1723468060000|2024-08-12 13:07:40|182246.4|182156.4|182242.1|182152.1|182248|182158|182242.1|182152.1|18
1723468070000|2024-08-12 13:07:50|182242.8|182152.8|182243.6|182153.6|182248.2|182158.2|182242.2|182152.2|23
1723468080000|2024-08-12 13:08:00|182243.4|182153.4|182233.3|182143.3|182243.4|182153.4|182232.9|182142.9|14
1723468090000|2024-08-12 13:08:10|182233.2|182143.2|182239.5|182149.5|182239.5|182149.5|182233.2|182143.2|7
1723468100000|2024-08-12 13:08:20|182236.7|182146.7|182246.2|182156.2|182247|182157|182236.7|182146.7|19
1723468110000|2024-08-12 13:08:30|182247|182157|182243.5|182153.5|182247|182157|182242|182152|15
1723468120000|2024-08-12 13:08:40|182243.6|182153.6|182240.5|182150.5|182243.6|182153.6|182240.2|182150.2|8
1723468130000|2024-08-12 13:08:50|182241.4|182151.4|182239|182149|182242.7|182152.7|182239|182149|3
1723468140000|2024-08-12 13:09:00|182244.1|182154.1|182240.5|182150.5|182246.9|182156.9|182238.8|182148.8|16
1723468150000|2024-08-12 13:09:10|182240.6|182150.6|182226.5|182136.5|182241.5|182151.5|182224.9|182134.9|13
1723468160000|2024-08-12 13:09:20|182227.4|182137.4|182226.2|182136.2|182230.8|182140.8|182226.2|182136.2|9
1723468170000|2024-08-12 13:09:30|182226.3|182136.3|182225.6|182135.6|182229.9|182139.9|182225.6|182135.6|11
1723468180000|2024-08-12 13:09:40|182225.7|182135.7|182226.8|182136.8|182230.1|182140.1|182224.2|182134.2|10
1723468190000|2024-08-12 13:09:50|182227|182137|182238.4|182148.4|182241|182151|182227|182137|8
1723468200000|2024-08-12 13:10:00|182238.5|182148.5|182230.7|182140.7|182239.9|182149.9|182227.8|182137.8|16
1723468210000|2024-08-12 13:10:10|182226.9|182136.9|182231.6|182141.6|182234.2|182144.2|182226.9|182136.9|9
1723468220000|2024-08-12 13:10:20|182228.1|182138.1|182234.6|182144.6|182237.4|182147.4|182228.1|182138.1|17
1723468230000|2024-08-12 13:10:30|182236.1|182146.1|182239.2|182149.2|182239.6|182149.6|182236.1|182146.1|7
1723468240000|2024-08-12 13:10:40|182236.2|182146.2|182241.9|182151.9|182243.6|182153.6|182236.2|182146.2|14
1723468250000|2024-08-12 13:10:50|182243.2|182153.2|182236.8|182146.8|182243.2|182153.2|182236.6|182146.6|11
1723468260000|2024-08-12 13:11:00|182236.6|182146.6|182239.3|182149.3|182239.3|182149.3|182226.3|182136.3|10
1723468270000|2024-08-12 13:11:10|182240.3|182150.3|182241.1|182151.1|182241.1|182151.1|182237.1|182147.1|15
1723468280000|2024-08-12 13:11:20|182241.3|182151.3|182239.7|182149.7|182242.3|182152.3|182239.1|182149.1|6
1723468290000|2024-08-12 13:11:30|182239.6|182149.6|182230.3|182140.3|182239.6|182149.6|182226.3|182136.3|20
1723468300000|2024-08-12 13:11:40|182230.5|182140.5|182233.4|182143.4|182235.3|182145.3|182229.7|182139.7|20
1723468310000|2024-08-12 13:11:50|182233.5|182143.5|182240.2|182150.2|182240.3|182150.3|182232.8|182142.8|19
1723468320000|2024-08-12 13:12:00|182240.1|182150.1|182234.9|182144.9|182240.1|182150.1|182233.1|182143.1|14
1723468330000|2024-08-12 13:12:10|182235.2|182145.2|182237.6|182147.6|182237.7|182147.7|182235.2|182145.2|10
1723468340000|2024-08-12 13:12:20|182239.6|182149.6|182239.3|182149.3|182239.6|182149.6|182235.9|182145.9|10
1723468350000|2024-08-12 13:12:30|182239.2|182149.2|182236.1|182146.1|182241.9|182151.9|182236|182146|12
1723468360000|2024-08-12 13:12:40|182236|182146|182234.8|182144.8|182236|182146|182231.5|182141.5|10
1723468370000|2024-08-12 13:12:50|182233.5|182143.5|182225.5|182135.5|182233.5|182143.5|182225.5|182135.5|12
1723468380000|2024-08-12 13:13:00|182224.5|182134.5|182218.3|182128.3|182227.5|182137.5|182218|182128|19
1723468390000|2024-08-12 13:13:10|182218.4|182128.4|182163.7|182073.7|182219.3|182129.3|182153|182063|18
1723468400000|2024-08-12 13:13:20|182162.2|182072.2|182158.1|182068.1|182165.2|182075.2|182156.4|182066.4|19
1723468410000|2024-08-12 13:13:30|182158.8|182068.8|182165.1|182075.1|182165.2|182075.2|182158.7|182068.7|7
1723468420000|2024-08-12 13:13:40|182165|182075|182153.4|182063.4|182165.2|182075.2|182153.4|182063.4|14
1723468430000|2024-08-12 13:13:50|182154.9|182064.9|182114.5|182024.5|182155|182065|182114.5|182024.5|14
1723468440000|2024-08-12 13:14:00|182115.5|182025.5|182150.4|182060.4|182158|182068|182115.5|182025.5|19
1723468450000|2024-08-12 13:14:10|182151.2|182061.2|182151.8|182061.8|182152.6|182062.6|182150.8|182060.8|10
1723468460000|2024-08-12 13:14:20|182148.4|182058.4|182142.8|182052.8|182152.6|182062.6|182140.2|182050.2|22
1723468470000|2024-08-12 13:14:30|182142.7|182052.7|182145|182055|182146|182056|182142.6|182052.6|17
1723468480000|2024-08-12 13:14:40|182145.1|182055.1|182145|182055|182146.3|182056.3|182144.9|182054.9|14
1723468490000|2024-08-12 13:14:50|182145.1|182055.1|182140.5|182050.5|182145.1|182055.1|182140.1|182050.1|11
1723468500000|2024-08-12 13:15:00|182136.9|182046.9|182147.4|182057.4|182147.4|182057.4|182136.9|182046.9|11
1723468510000|2024-08-12 13:15:10|182147.3|182057.3|182138.4|182048.4|182157.1|182067.1|182135.2|182045.2|19
1723468520000|2024-08-12 13:15:20|182140.9|182050.9|182136.2|182046.2|182140.9|182050.9|182131.8|182041.8|15
1723468530000|2024-08-12 13:15:30|182135.2|182045.2|182147.8|182057.8|182148|182058|182135.2|182045.2|16
1723468540000|2024-08-12 13:15:40|182148.7|182058.7|182146.1|182056.1|182148.7|182058.7|182142.7|182052.7|12
1723468550000|2024-08-12 13:15:50|182137.2|182047.2|182146.7|182056.7|182146.9|182056.9|182137.2|182047.2|12
1723468560000|2024-08-12 13:16:00|182143.3|182053.3|182151.7|182061.7|182151.9|182061.9|182143.3|182053.3|16
1723468570000|2024-08-12 13:16:10|182148.2|182058.2|182151.7|182061.7|182151.7|182061.7|182148.2|182058.2|2
1723468580000|2024-08-12 13:16:20|182152.8|182062.8|182143.5|182053.5|182153.9|182063.9|182143.5|182053.5|11
1723468590000|2024-08-12 13:16:30|182144.3|182054.3|182143.5|182053.5|182147|182057|182141.3|182051.3|14
1723468600000|2024-08-12 13:16:40|182147|182057|182150.8|182060.8|182157.8|182067.8|182143.5|182053.5|13
1723468610000|2024-08-12 13:16:50|182152.3|182062.3|182099.6|182009.6|182157.1|182067.1|182093.8|182003.8|21
1723468620000|2024-08-12 13:17:00|182096.9|182006.9|182062.4|181972.4|182096.9|182006.9|182053|181963|27
1723468630000|2024-08-12 13:17:10|182071.4|181981.4|182076.4|181986.4|182076.4|181986.4|182064.9|181974.9|23
1723468640000|2024-08-12 13:17:20|182073.6|181983.6|182075.7|181985.7|182082.2|181992.2|182071.5|181981.5|17
1723468650000|2024-08-12 13:17:30|182078.4|181988.4|182090.8|182000.8|182090.8|182000.8|182068.6|181978.6|16
1723468660000|2024-08-12 13:17:40|182090.7|182000.7|182092|182002|182093.9|182003.9|182089.9|181999.9|19
1723468670000|2024-08-12 13:17:50|182091.8|182001.8|182078.1|181988.1|182092.6|182002.6|182078|181988|16
1723468680000|2024-08-12 13:18:00|182086.6|181996.6|182091.2|182001.2|182092.1|182002.1|182078.7|181988.7|16
1723468690000|2024-08-12 13:18:10|182091.3|182001.3|182093|182003|182093|182003|182085.3|181995.3|9
1723468700000|2024-08-12 13:18:20|182092.9|182002.9|182114.6|182024.6|182115.5|182025.5|182092.7|182002.7|13
1723468710000|2024-08-12 13:18:30|182114.3|182024.3|182114.3|182024.3|182114.4|182024.4|182114.2|182024.2|4
1723468720000|2024-08-12 13:18:40|182114.6|182024.6|182129.9|181999.9|182131.3|182024.6|182110.5|181996.9|10
1723468730000|2024-08-12 13:18:50|182129.4|181999.4|182135.4|182005.4|182135.6|182005.6|182129.4|181999.4|10
1723468740000|2024-08-12 13:19:00|182135.5|182005.5|182091.7|181961.7|182135.5|182005.5|182091.1|181961.1|20
1723468750000|2024-08-12 13:19:10|182090.6|181960.6|182009.4|181919.4|182090.6|181960.6|182006.7|181896.7|12
1723468760000|2024-08-12 13:19:20|182010.6|181920.6|182034.1|181904.1|182036.7|181928.1|182010.6|181898.5|18
1723468770000|2024-08-12 13:19:30|182035.2|181905.2|181995.2|181905.2|182035.2|181906.5|181992.1|181901.4|17
1723468780000|2024-08-12 13:19:40|181995|181905|181991.6|181901.6|181996.8|181906.8|181991.6|181901.6|3
1723468790000|2024-08-12 13:19:50|181996.8|181906.8|181994.8|181904.8|181996.8|181906.8|181994.8|181904.8|4
1723468800000|2024-08-12 13:20:00|181994.7|181904.7|181994.6|181904.6|181999.9|181909.9|181988.4|181898.4|15
1723468810000|2024-08-12 13:20:10|181994.4|181904.4|181990.7|181900.7|181994.4|181904.4|181990.7|181900.7|4
1723468820000|2024-08-12 13:20:20|181990.5|181900.5|182003.8|181913.8|182007|181917|181990.3|181900.3|14
1723468830000|2024-08-12 13:20:30|182003.5|181913.5|182018.2|181928.2|182018.2|181928.2|182003.1|181913.1|12
1723468840000|2024-08-12 13:20:40|182017.6|181927.6|182004.6|181914.6|182017.6|181927.6|181991.6|181901.6|23
1723468850000|2024-08-12 13:20:50|182004.1|181914.1|182004.1|181914.1|182004.6|181914.6|182003.5|181913.5|6
1723468860000|2024-08-12 13:21:00|182000.5|181910.5|181986|181896|182004.6|181914.6|181986|181896|15
1723468870000|2024-08-12 13:21:10|181985.4|181895.4|181985.2|181895.2|181988|181898|181982.5|181892.5|17
1723468880000|2024-08-12 13:21:20|181985|181895|181988.6|181898.6|181988.6|181898.6|181984.7|181894.7|7
1723468890000|2024-08-12 13:21:30|181988.8|181898.8|181999.5|181909.5|182004.8|181914.8|181988.8|181898.8|12
1723468900000|2024-08-12 13:21:40|181999.3|181909.3|181996|181906|182000.8|181910.8|181994.3|181904.3|15
1723468910000|2024-08-12 13:21:50|181995.9|181905.9|182002.6|181912.6|182003.5|181913.5|181993.7|181903.7|23
1723468920000|2024-08-12 13:22:00|182031.9|181941.9|182057.4|181967.4|182057.4|181967.4|182031.9|181941.9|13
1723468930000|2024-08-12 13:22:10|182055.5|181965.5|182057.3|181967.3|182058.1|181968.1|182053.3|181963.3|10
1723468940000|2024-08-12 13:22:20|182057.2|181967.2|182045.2|181955.2|182057.2|181967.2|182044.3|181954.3|12
1723468950000|2024-08-12 13:22:30|182045.5|181955.5|182045.6|181955.6|182051.7|181961.7|182045.3|181955.3|17
1723468960000|2024-08-12 13:22:40|182028.8|181938.8|182017.7|181927.7|182028.8|181938.8|182017.7|181927.7|13
1723468970000|2024-08-12 13:22:50|182018.6|181928.6|182046.8|181956.8|182046.8|181956.8|182015.4|181925.4|13
1723468980000|2024-08-12 13:23:00|182046.7|181956.7|182051.4|181961.4|182052.2|181962.2|182046.7|181956.7|9
1723468990000|2024-08-12 13:23:10|182052.2|181962.2|182053.9|181963.9|182053.9|181963.9|182052.2|181962.2|9
1723469000000|2024-08-12 13:23:20|182052.7|181962.7|182051.6|181961.6|182055.1|181965.1|182051.6|181961.6|12
1723469010000|2024-08-12 13:23:30|182051.7|181961.7|182054.5|181964.5|182056.6|181966.6|182046.7|181956.7|12
1723469020000|2024-08-12 13:23:40|182056.2|181966.2|182052.2|181962.2|182056.2|181966.2|182051.3|181961.3|8
1723469030000|2024-08-12 13:23:50|182050.5|181960.5|182043.2|181953.2|182050.5|181960.5|182040.7|181950.7|12
1723469040000|2024-08-12 13:24:00|182043.3|181953.3|182054.2|181964.2|182055.1|181965.1|182043.3|181953.3|14
1723469050000|2024-08-12 13:24:10|182051.8|181961.8|182038.9|181948.9|182054.1|181964.1|182038.3|181948.3|14
1723469060000|2024-08-12 13:24:20|182042.4|181952.4|181988.5|181898.5|182046.1|181956.1|181984.2|181894.2|22
1723469070000|2024-08-12 13:24:30|181987.5|181897.5|181982.1|181892.1|181988.1|181898.1|181978.3|181888.3|13
1723469080000|2024-08-12 13:24:40|181982.2|181892.2|181984.1|181894.1|181990|181900|181982.2|181892.2|17
1723469090000|2024-08-12 13:24:50|181984.7|181894.7|181991.1|181901.1|181992.6|181902.6|181983|181893|16
1723469100000|2024-08-12 13:25:00|181991|181901|181988.9|181898.9|181995.6|181905.6|181988.7|181898.7|13
1723469110000|2024-08-12 13:25:10|181987.2|181897.2|181977.2|181887.2|181987.2|181897.2|181977|181887|7
1723469120000|2024-08-12 13:25:20|181977.4|181887.4|181979.7|181889.7|181980|181890|181977.1|181887.1|16
1723469130000|2024-08-12 13:25:30|181980.9|181890.9|181986|181896|181991.7|181901.7|181980.9|181890.9|13
1723469140000|2024-08-12 13:25:40|181986.1|181896.1|181989.3|181899.3|181989.3|181899.3|181982.2|181892.2|11
1723469150000|2024-08-12 13:25:50|181987.5|181897.5|181993.9|181903.9|181994.1|181904.1|181987|181897|8
1723469160000|2024-08-12 13:26:00|181993.7|181903.7|181991.6|181901.6|181993.9|181903.9|181991.6|181901.6|8
1723469170000|2024-08-12 13:26:10|181991.7|181901.7|181998.1|181908.1|181998.4|181908.4|181991.7|181901.7|16
1723469180000|2024-08-12 13:26:20|181998.3|181908.3|181993.6|181903.6|181998.3|181908.3|181993.1|181903.1|7
1723469190000|2024-08-12 13:26:30|181993|181903|181996.5|181906.5|181998.4|181908.4|181990.6|181900.6|18
1723469200000|2024-08-12 13:26:40|181994.6|181904.6|181992|181902|181994.6|181904.6|181991.1|181901.1|17
1723469210000|2024-08-12 13:26:50|181991.6|181901.6|181990.7|181900.7|181992.2|181902.2|181989.9|181899.9|9
1723469220000|2024-08-12 13:27:00|181989.1|181899.1|181990.3|181900.3|181990.3|181900.3|181988|181898|8
1723469230000|2024-08-12 13:27:10|181992.3|181902.3|181988.1|181898.1|181992.3|181902.3|181988.1|181898.1|7
1723469240000|2024-08-12 13:27:20|181986.6|181896.6|181994.3|181904.3|181994.3|181904.3|181986.6|181896.6|20
1723469250000|2024-08-12 13:27:30|181993.4|181903.4|181985.2|181895.2|181997.6|181907.6|181983.6|181893.6|18
1723469260000|2024-08-12 13:27:40|181985.3|181895.3|181986.6|181896.6|181986.6|181896.6|181984.5|181894.5|8
1723469270000|2024-08-12 13:27:50|181987.7|181897.7|182006.1|181916.1|182006.1|181916.1|181987.7|181897.7|8
1723469280000|2024-08-12 13:28:00|182001.5|181911.5|182000.7|181910.7|182049.2|181959.2|181985.1|181895.1|19
1723469290000|2024-08-12 13:28:10|181999.8|181909.8|182001.1|181911.1|182003.6|181913.6|181997.5|181907.5|21
1723469300000|2024-08-12 13:28:20|181997.7|181907.7|182002.6|181912.6|182006.2|181916.2|181997.7|181907.7|17
1723469310000|2024-08-12 13:28:30|182003.6|181913.6|181989.9|181899.9|182003.6|181913.6|181989.9|181899.9|20
1723469320000|2024-08-12 13:28:40|181990.6|181900.6|181990|181900|181994.2|181904.2|181990|181900|7
1723469330000|2024-08-12 13:28:50|181994|181904|181990.5|181900.5|181994|181904|181987.8|181897.8|12
1723469340000|2024-08-12 13:29:00|181988|181898|181990|181900|181996.3|181906.3|181987.7|181897.7|21
1723469350000|2024-08-12 13:29:10|181991.1|181901.1|181993.6|181903.6|181996.2|181906.2|181983.6|181893.6|20
1723469360000|2024-08-12 13:29:20|181991.2|181901.2|181985.6|181895.6|181991.2|181901.2|181985.6|181895.6|8
1723469370000|2024-08-12 13:29:30|181985.7|181895.7|181982.6|181892.6|181988.6|181898.6|181982.6|181892.6|16
1723469380000|2024-08-12 13:29:40|181983.1|181893.1|181970.5|181880.5|181983.1|181893.1|181970.5|181880.5|11
1723469390000|2024-08-12 13:29:50|181968|181878|181976.7|181886.7|181976.7|181886.7|181963.6|181873.6|10
1723469400000|2024-08-12 13:30:00|181978.1|181888.1|181979.4|181889.4|181982.8|181892.8|181974.7|181884.7|23
1723469410000|2024-08-12 13:30:10|181983.1|181893.1|181977.2|181887.2|181983.1|181893.1|181976.1|181886.1|14
1723469420000|2024-08-12 13:30:20|181973.4|181883.4|181970.6|181880.6|181973.4|181883.4|181969.3|181879.3|11
1723469430000|2024-08-12 13:30:30|181971.2|181881.2|181968|181878|181972.4|181882.4|181967|181877|20
1723469440000|2024-08-12 13:30:40|181967|181877|181970.3|181880.3|181970.6|181880.6|181963.1|181873.1|11
1723469450000|2024-08-12 13:30:50|181971.5|181881.5|181975.5|181885.5|181976.5|181886.5|181970.8|181880.8|15
1723469460000|2024-08-12 13:31:00|181974.4|181884.4|181972.7|181882.7|181977|181887|181972.6|181882.6|12
1723469470000|2024-08-12 13:31:10|181972.8|181882.8|181967.3|181877.3|181972.8|181882.8|181962.5|181872.5|11
1723469480000|2024-08-12 13:31:20|181967|181877|181971.4|181881.4|181972.2|181882.2|181967|181877|22
1723469490000|2024-08-12 13:31:30|181971.7|181881.7|181974|181884|181974|181884|181968|181878|15
1723469500000|2024-08-12 13:31:40|181970.4|181880.4|181974.2|181884.2|181974.6|181884.6|181970.4|181880.4|7
1723469510000|2024-08-12 13:31:50|181972.2|181882.2|181968.7|181878.7|181972.2|181882.2|181967|181877|10
1723469520000|2024-08-12 13:32:00|181967.2|181877.2|181971.7|181881.7|181972.1|181882.1|181965|181875|19
1723469530000|2024-08-12 13:32:10|181973.6|181883.6|181971|181881|181973.7|181883.7|181970.3|181880.3|10
1723469540000|2024-08-12 13:32:20|181972.4|181882.4|181968.5|181878.5|181972.5|181882.5|181968.4|181878.4|12
1723469550000|2024-08-12 13:32:30|181969.4|181879.4|181943.5|181853.5|181970.7|181880.7|181943.5|181853.5|20
1723469560000|2024-08-12 13:32:40|181939|181849|181943.1|181853.1|181943.1|181853.1|181938.1|181848.1|11
1723469570000|2024-08-12 13:32:50|181942.1|181852.1|181930.4|181840.4|181943.1|181853.1|181923.6|181833.6|16
1723469580000|2024-08-12 13:33:00|181932.7|181842.7|181968.1|181878.1|181970.1|181880.1|181932.7|181842.7|18
1723469590000|2024-08-12 13:33:10|181968|181878|181988.6|181898.6|181990.2|181900.2|181968|181878|13
1723469600000|2024-08-12 13:33:20|181988.2|181898.2|181935.2|181845.2|181989.5|181899.5|181929.9|181839.9|15
1723469610000|2024-08-12 13:33:30|181937.2|181847.2|181910.4|181820.4|181939.6|181849.6|181908.4|181818.4|24
1723469620000|2024-08-12 13:33:40|181912.2|181822.2|181912.7|181822.7|181918.8|181828.8|181911.2|181821.2|17
1723469630000|2024-08-12 13:33:50|181912.6|181822.6|181912.5|181822.5|181912.7|181822.7|181911.7|181821.7|7
1723469640000|2024-08-12 13:34:00|181910.3|181820.3|181900.7|181810.7|181916.2|181826.2|181898.1|181808.1|14
1723469650000|2024-08-12 13:34:10|181893.7|181803.7|181890.1|181800.1|181897|181807|181887.9|181797.9|17
1723469660000|2024-08-12 13:34:20|181890.2|181800.2|181886.4|181796.4|181891.6|181801.6|181886|181796|15
1723469670000|2024-08-12 13:34:30|181885.9|181795.9|181884.2|181794.2|181890.6|181800.6|181883.6|181793.6|12
1723469680000|2024-08-12 13:34:40|181884.3|181794.3|181887.1|181797.1|181887.6|181797.6|181883.3|181793.3|12
1723469690000|2024-08-12 13:34:50|181888.6|181798.6|181853.2|181763.2|181888.6|181798.6|181838.1|181748.1|21
1723469700000|2024-08-12 13:35:00|181853.1|181763.1|181847.4|181757.4|181853.8|181763.8|181840.6|181750.6|17
1723469710000|2024-08-12 13:35:10|181845.8|181755.8|181839|181749|181846.3|181756.3|181833.6|181743.6|23
1723469720000|2024-08-12 13:35:20|181839.6|181749.6|181847.4|181757.4|181848.2|181758.2|181839.6|181749.6|25
1723469730000|2024-08-12 13:35:30|181848.6|181758.6|181847.8|181757.8|181848.6|181758.6|181842.6|181752.6|20
1723469740000|2024-08-12 13:35:40|181848|181758|181902.1|181812.1|181902.1|181812.1|181847.4|181757.4|28
1723469750000|2024-08-12 13:35:50|181901.1|181811.1|181896.5|181806.5|181902.6|181812.6|181894|181804|21
1723469760000|2024-08-12 13:36:00|181896.3|181806.3|181872|181782|181896.3|181806.3|181861.3|181771.3|19
1723469770000|2024-08-12 13:36:10|181872.1|181782.1|181873.4|181783.4|181873.4|181783.4|181871.9|181781.9|10
1723469780000|2024-08-12 13:36:20|181874.1|181784.1|181879.5|181789.5|181881.2|181791.2|181874.1|181784.1|11
1723469790000|2024-08-12 13:36:30|181881.3|181791.3|181878.5|181788.5|181881.3|181791.3|181878.5|181788.5|10
1723469800000|2024-08-12 13:36:40|181882.4|181792.4|181877.7|181787.7|181882.4|181792.4|181877.7|181787.7|6
1723469810000|2024-08-12 13:36:50|181877.9|181787.9|181869.6|181779.6|181879.6|181789.6|181859.3|181769.3|16
1723469820000|2024-08-12 13:37:00|181869.4|181779.4|181843.9|181753.9|181869.4|181779.4|181835.8|181745.8|14
1723469830000|2024-08-12 13:37:10|181844|181754|181861.9|181771.9|181865.1|181775.1|181844|181754|18
1723469840000|2024-08-12 13:37:20|181863.4|181773.4|181976.3|181846.3|181977.9|181847.9|181861.9|181771.9|22
1723469850000|2024-08-12 13:37:30|181976.4|181846.4|181965.9|181835.9|181988.2|181858.2|181965.9|181835.9|17
1723469860000|2024-08-12 13:37:40|181961.8|181831.8|181975.5|181885.5|181980.1|181890.1|181954.5|181824.5|21
1723469870000|2024-08-12 13:37:50|181976.5|181886.5|181990.8|181900.8|181992.3|181902.3|181975.6|181885.6|18
1723469880000|2024-08-12 13:38:00|181990.9|181900.9|181984.5|181894.5|181991.3|181901.3|181983.2|181893.2|13
1723469890000|2024-08-12 13:38:10|181986.8|181896.8|181990.8|181900.8|181990.8|181900.8|181983.3|181893.3|19
1723469900000|2024-08-12 13:38:20|181991|181901|181988|181898|181992.1|181902.1|181988|181898|9
1723469910000|2024-08-12 13:38:30|181989.9|181899.9|181992.1|181902.1|181994.9|181904.9|181988.2|181898.2|14
1723469920000|2024-08-12 13:38:40|181992|181902|181992.6|181902.6|181997.8|181907.8|181991.9|181901.9|17
1723469930000|2024-08-12 13:38:50|181992.8|181902.8|181971.5|181881.5|181992.8|181902.8|181971.5|181881.5|16
1723469940000|2024-08-12 13:39:00|181973.7|181883.7|181969|181879|181995|181905|181967.9|181877.9|20
1723469950000|2024-08-12 13:39:10|181970|181880|181965.4|181875.4|181970|181880|181965.4|181875.4|5
1723469960000|2024-08-12 13:39:20|181967.1|181877.1|181967.1|181877.1|181967.1|181877.1|181964.5|181874.5|5
1723469970000|2024-08-12 13:39:30|181966.1|181876.1|181962.6|181872.6|181966.1|181876.1|181961.5|181871.5|5
1723469980000|2024-08-12 13:39:40|181964|181874|181962.7|181872.7|181964|181874|181962.7|181872.7|2
1723469990000|2024-08-12 13:39:50|181964.9|181874.9|181908.6|181818.6|181964.9|181874.9|181903|181813|24
1723470000000|2024-08-12 13:40:00|181907.5|181817.5|181902.8|181812.8|181907.7|181817.7|181900.4|181810.4|14
1723470010000|2024-08-12 13:40:10|181905.5|181815.5|181922.8|181832.8|181923|181833|181904|181814|21
1723470020000|2024-08-12 13:40:20|181922.6|181832.6|181885.4|181795.4|181922.6|181832.6|181884.7|181794.7|19
1723470030000|2024-08-12 13:40:30|181885.6|181795.6|181903.2|181813.2|181905.9|181815.9|181885.6|181795.6|22
1723470040000|2024-08-12 13:40:40|181902.6|181812.6|181917.2|181827.2|181922.7|181832.7|181902.6|181812.6|9
1723470050000|2024-08-12 13:40:50|181917.4|181827.4|181913.2|181823.2|181918.9|181828.9|181912.6|181822.6|13
1723470060000|2024-08-12 13:41:00|181915.3|181825.3|181908.4|181818.4|181918.1|181828.1|181908.4|181818.4|14
1723470070000|2024-08-12 13:41:10|181909.2|181819.2|181918.4|181828.4|181919|181829|181908.9|181818.9|11
1723470080000|2024-08-12 13:41:20|181917.7|181827.7|181916.2|181826.2|181920.2|181830.2|181916.2|181826.2|11
1723470090000|2024-08-12 13:41:30|181916.4|181826.4|181915.8|181825.8|181916.4|181826.4|181880.5|181790.5|11
1723470100000|2024-08-12 13:41:40|181917.6|181827.6|181908|181818|181917.6|181827.6|181907.8|181817.8|19
1723470110000|2024-08-12 13:41:50|181908.2|181818.2|181911.7|181821.7|181915|181825|181908.2|181818.2|12
1723470120000|2024-08-12 13:42:00|181912.1|181822.1|181986.7|181896.7|181988.3|181898.3|181912.1|181822.1|28
1723470130000|2024-08-12 13:42:10|181987.6|181897.6|181991.2|181901.2|181994.2|181904.2|181982.4|181892.4|25
1723470140000|2024-08-12 13:42:20|181995.3|181905.3|181990.1|181900.1|181995.4|181905.4|181984.3|181894.3|22
1723470150000|2024-08-12 13:42:30|181985.3|181895.3|181983.8|181893.8|181992.6|181902.6|181983.8|181893.8|15
1723470160000|2024-08-12 13:42:40|181983.7|181893.7|181983.6|181893.6|181984.4|181894.4|181976.6|181886.6|16
1723470170000|2024-08-12 13:42:50|181983|181893|181986.7|181896.7|181986.9|181896.9|181980.9|181890.9|18
1723470180000|2024-08-12 13:43:00|181982.9|181892.9|181960.6|181870.6|181983.6|181893.6|181960.6|181870.6|26
1723470190000|2024-08-12 13:43:10|181962.9|181872.9|181955.2|181865.2|181962.9|181872.9|181954.1|181864.1|12
1723470200000|2024-08-12 13:43:20|181956.4|181866.4|181957.2|181867.2|181961.7|181871.7|181956.4|181866.4|9
1723470210000|2024-08-12 13:43:30|181964.3|181874.3|181966.2|181876.2|181968.3|181878.3|181962.5|181872.5|13
1723470220000|2024-08-12 13:43:40|181967.9|181877.9|181995.6|181905.6|181995.6|181905.6|181967.9|181877.9|9
1723470230000|2024-08-12 13:43:50|181994.8|181904.8|182007.7|181917.7|182008.1|181918.1|181994.8|181904.8|20
1723470240000|2024-08-12 13:44:00|182008|181918|182015.2|181925.2|182015.2|181925.2|182005.9|181915.9|15
1723470250000|2024-08-12 13:44:10|182014.9|181924.9|182011.5|181921.5|182015.2|181925.2|182011.5|181921.5|15
1723470260000|2024-08-12 13:44:20|182011.6|181921.6|182011.7|181921.7|182012|181922|182011.4|181921.4|11
1723470270000|2024-08-12 13:44:30|182007.6|181917.6|182017|181887|182017|181917.6|181991.1|181877.8|15
1723470280000|2024-08-12 13:44:40|182017.3|181887.3|181998.5|181868.5|182017.3|181887.3|181998.1|181868.1|17
1723470290000|2024-08-12 13:44:50|181997.8|181867.8|182000.8|181870.8|182001.7|181871.7|181995|181865|13
1723470300000|2024-08-12 13:45:00|182001.3|181871.3|182014.2|181884.2|182015.8|181885.8|182000.8|181870.8|21
1723470310000|2024-08-12 13:45:10|182012.2|181882.2|181947.6|181857.6|182012.2|181886|181943.8|181853.8|28
1723470320000|2024-08-12 13:45:20|181949.1|181859.1|181959.1|181869.1|181972.5|181882.5|181948.8|181858.8|26
1723470330000|2024-08-12 13:45:30|181958.9|181868.9|181943.1|181853.1|181958.9|181868.9|181943.1|181853.1|28
1723470340000|2024-08-12 13:45:40|181945.4|181855.4|181961.9|181871.9|181961.9|181871.9|181945|181855|19
1723470350000|2024-08-12 13:45:50|181961.6|181871.6|181976.8|181886.8|181976.8|181886.8|181955.6|181865.6|12
1723470360000|2024-08-12 13:46:00|181976|181886|181985.9|181895.9|181988.1|181898.1|181949.2|181859.2|24
1723470370000|2024-08-12 13:46:10|181986|181896|181985.5|181895.5|181988.2|181898.2|181984.8|181894.8|16
1723470380000|2024-08-12 13:46:20|181985.4|181895.4|182021.6|181931.6|182029.7|181939.7|181985.2|181895.2|22
1723470390000|2024-08-12 13:46:30|182019.7|181929.7|182013.8|181923.8|182019.9|181929.9|182004.2|181914.2|23
1723470400000|2024-08-12 13:46:40|182019.2|181929.2|182055.7|181965.7|182055.7|181965.7|182019.2|181929.2|18
1723470410000|2024-08-12 13:46:50|182055.4|181965.4|182072.4|181982.4|182072.4|181982.4|182054.5|181964.5|14
1723470420000|2024-08-12 13:47:00|182070.7|181980.7|182071.2|181981.2|182074.3|181984.3|182069.7|181979.7|13
1723470430000|2024-08-12 13:47:10|182071.9|181981.9|182071.2|181981.2|182073.1|181983.1|182067.6|181977.6|17
1723470440000|2024-08-12 13:47:20|182069.5|181979.5|182069.5|181979.5|182069.5|181979.5|182069.5|181979.5|1
1723470450000|2024-08-12 13:47:30|182071.1|181981.1|182071.1|181981.1|182071.1|181981.1|182071.1|181981.1|1
1723470460000|2024-08-12 13:47:40|182069.4|181979.4|182066.8|181976.8|182071.9|181981.9|182066.8|181976.8|6
1723470470000|2024-08-12 13:47:50|182073.7|181983.7|182066.6|181976.6|182073.7|181983.7|182066.6|181976.6|4
1723470480000|2024-08-12 13:48:00|182062.6|181972.6|181987.1|181897.1|182062.6|181972.6|181983.7|181893.7|11
1723470490000|2024-08-12 13:48:10|181987.3|181897.3|181979.8|181889.8|181989.7|181899.7|181979.6|181889.6|25
1723470500000|2024-08-12 13:48:20|181979.9|181889.9|181986.1|181896.1|181989.7|181899.7|181979.9|181889.9|20
1723470510000|2024-08-12 13:48:30|181986|181896|181953.6|181863.6|181986|181896|181934.2|181844.2|20
1723470520000|2024-08-12 13:48:40|181953.5|181863.5|181904.5|181814.5|181953.5|181863.5|181893.9|181803.9|21
1723470530000|2024-08-12 13:48:50|181904.7|181814.7|181899.3|181809.3|181914.8|181824.8|181895.8|181805.8|22
1723470540000|2024-08-12 13:49:00|181899.4|181809.4|181888.1|181798.1|181903.8|181813.8|181888.1|181798.1|23
1723470550000|2024-08-12 13:49:10|181888.2|181798.2|181913|181823|181914.9|181824.9|181888.2|181798.2|15
1723470560000|2024-08-12 13:49:20|181912.3|181822.3|182000.7|181910.7|182006.2|181916.2|181911.3|181821.3|23
1723470570000|2024-08-12 13:49:30|182000.5|181910.5|182005.2|181915.2|182012.2|181922.2|181983.5|181893.5|27
1723470580000|2024-08-12 13:49:40|182008.2|181918.2|181998.8|181908.8|182013.1|181923.1|181998.8|181908.8|15
1723470590000|2024-08-12 13:49:50|182001.2|181911.2|182043|181953|182062.3|181972.3|182001.2|181911.2|18
1723470600000|2024-08-12 13:50:00|182042|181952|182048.6|181958.6|182055.2|181965.2|182042|181952|22
1723470610000|2024-08-12 13:50:10|182048.7|181958.7|181966.3|181876.3|182048.7|181958.7|181964.2|181874.2|27
1723470620000|2024-08-12 13:50:20|181965.1|181875.1|181990.1|181900.1|181993.2|181903.2|181965.1|181875.1|24
1723470630000|2024-08-12 13:50:30|181988.6|181898.6|182004|181914|182005|181915|181986.5|181896.5|20
1723470640000|2024-08-12 13:50:40|182003.3|181913.3|182000.9|181910.9|182006.1|181916.1|182000.9|181910.9|17
1723470650000|2024-08-12 13:50:50|182001.4|181911.4|182036.3|181946.3|182041.8|181951.8|182000.8|181910.8|8
1723470660000|2024-08-12 13:51:00|182036.1|181946.1|182014.2|181924.2|182036.1|181946.1|182012.7|181922.7|21
1723470670000|2024-08-12 13:51:10|182014.7|181924.7|182026.8|181936.8|182028|181938|182005.3|181915.3|25
1723470680000|2024-08-12 13:51:20|182024.1|181934.1|182029.4|181939.4|182029.4|181939.4|182021.4|181931.4|10
1723470690000|2024-08-12 13:51:30|182029.3|181939.3|182025|181935|182029.3|181939.3|182025|181935|5
1723470700000|2024-08-12 13:51:40|182029.9|181939.9|182036.1|181946.1|182036.1|181946.1|182027.6|181937.6|13
1723470710000|2024-08-12 13:51:50|182037.5|181947.5|182030.5|181940.5|182040.5|181950.5|182030.5|181940.5|17
1723470720000|2024-08-12 13:52:00|182028.7|181938.7|182075.7|181985.7|182088.5|181998.5|182027.9|181937.9|21
1723470730000|2024-08-12 13:52:10|182073.6|181983.6|182090.8|182000.8|182090.8|182000.8|182063|181973|21
1723470740000|2024-08-12 13:52:20|182089.7|181999.7|182085.6|181995.6|182098.6|182008.6|182083.6|181993.6|24
1723470750000|2024-08-12 13:52:30|182085.7|181995.7|182081.9|181991.9|182093|182003|182081.9|181991.9|19
1723470760000|2024-08-12 13:52:40|182081.6|181991.6|182111.6|182021.6|182113.5|182023.5|182081.6|181991.6|11
1723470770000|2024-08-12 13:52:50|182113|182023|182116.8|182026.8|182123.3|182033.3|182112.5|182022.5|11
1723470780000|2024-08-12 13:53:00|182118|182028|182123|182033|182123.4|182033.4|182118|182028|13
1723470790000|2024-08-12 13:53:10|182121.5|182031.5|182122.1|182032.1|182123.5|182033.5|182121.5|182031.5|11
1723470800000|2024-08-12 13:53:20|182123.2|182033.2|182119.6|182029.6|182133.3|182043.3|182117.4|182027.4|19
1723470810000|2024-08-12 13:53:30|182120.7|182030.7|182131.8|182041.8|182131.8|182041.8|182119|182029|9
1723470820000|2024-08-12 13:53:40|182131|182041|182121.1|182031.1|182131|182041|182104.4|182014.4|11
1723470830000|2024-08-12 13:53:50|182119.2|182029.2|182117.6|182027.6|182121.7|182031.7|182115.9|182025.9|11
1723470840000|2024-08-12 13:54:00|182117.9|182027.9|182118.5|182028.5|182123.1|182033.1|182117.9|182027.9|9
1723470850000|2024-08-12 13:54:10|182117.5|182027.5|182119.8|182029.8|182120.5|182030.5|182117.5|182027.5|5
1723470860000|2024-08-12 13:54:20|182120.6|182030.6|182126.3|182036.3|182132.2|182042.2|182120|182030|11
1723470870000|2024-08-12 13:54:30|182126.4|182036.4|182141.3|182051.3|182149.8|182059.8|182126.4|182036.4|9
1723470880000|2024-08-12 13:54:40|182135.7|182045.7|182219.4|182129.4|182238.7|182148.7|182135.7|182045.7|28
1723470890000|2024-08-12 13:54:50|182217.8|182127.8|182216|182126|182239.2|182149.2|182216|182126|16
1723470900000|2024-08-12 13:55:00|182218.5|182128.5|182215.1|182125.1|182221.6|182131.6|182209.1|182119.1|13
1723470910000|2024-08-12 13:55:10|182220.2|182130.2|182222.2|182132.2|182233.2|182143.2|182220.2|182130.2|13
1723470920000|2024-08-12 13:55:20|182209.4|182119.4|182189|182099|182209.4|182119.4|182188.1|182098.1|15
1723470930000|2024-08-12 13:55:30|182190.1|182100.1|182196.8|182106.8|182198.7|182108.7|182184.6|182094.6|19
1723470940000|2024-08-12 13:55:40|182196.5|182106.5|182182.4|182092.4|182211.5|182121.5|182172.1|182082.1|17
1723470950000|2024-08-12 13:55:50|182184.3|182094.3|182181.2|182091.2|182190.5|182100.5|182181.2|182091.2|7
1723470960000|2024-08-12 13:56:00|182181.5|182091.5|182186.6|182096.6|182186.6|182096.6|182181.5|182091.5|4
1723470980000|2024-08-12 13:56:20|182186.4|182096.4|182152.6|182062.6|182186.4|182096.4|182152.6|182062.6|2
1723470990000|2024-08-12 13:56:30|182150.3|182060.3|182144.1|182054.1|182154.9|182064.9|182127.2|182037.2|18
1723471000000|2024-08-12 13:56:40|182143.1|182053.1|182163.2|182073.2|182167|182077|182142|182052|9
1723471010000|2024-08-12 13:56:50|182163.7|182073.7|182188.6|182098.6|182191.1|182101.1|182163.7|182073.7|10
1723471020000|2024-08-12 13:57:00|182190.5|182100.5|182240.6|182150.6|182240.6|182150.6|182188.2|182098.2|14
1723471030000|2024-08-12 13:57:10|182242.5|182152.5|182244.1|182154.1|182244.9|182154.9|182242.5|182152.5|10
1723471040000|2024-08-12 13:57:20|182247|182157|182263.6|182173.6|182266.2|182176.2|182246.6|182156.6|15
1723471050000|2024-08-12 13:57:30|182263.2|182173.2|182253.8|182163.8|182263.8|182173.8|182253.8|182163.8|15
1723471060000|2024-08-12 13:57:40|182252.3|182162.3|182308|182218|182314.8|182224.8|182251.9|182161.9|25
1723471070000|2024-08-12 13:57:50|182312.5|182222.5|182290.2|182200.2|182349.9|182259.9|182286.5|182196.5|31
1723471080000|2024-08-12 13:58:00|182292.4|182202.4|182287.1|182197.1|182294.6|182204.6|182282.4|182192.4|21
1723471090000|2024-08-12 13:58:10|182291.1|182201.1|182275.2|182185.2|182302.1|182212.1|182256.5|182166.5|12
1723471100000|2024-08-12 13:58:20|182275|182185|182288.9|182198.9|182303.9|182213.9|182268.1|182178.1|30
1723471110000|2024-08-12 13:58:30|182288.1|182198.1|182281.6|182191.6|182288.9|182198.9|182276.9|182186.9|17
1723471120000|2024-08-12 13:58:40|182280.4|182190.4|182244.5|182154.5|182281.6|182191.6|182242.7|182152.7|32
1723471130000|2024-08-12 13:58:50|182242.8|182152.8|182266.4|182176.4|182266.4|182176.4|182242.8|182152.8|16
1723471140000|2024-08-12 13:59:00|182262.2|182172.2|182271.9|182181.9|182271.9|182181.9|182258.7|182168.7|9
1723471150000|2024-08-12 13:59:10|182270.9|182180.9|182270.9|182180.9|182272.1|182182.1|182270.7|182180.7|5
1723471160000|2024-08-12 13:59:20|182252.2|182162.2|182246.8|182156.8|182252.2|182162.2|182225.1|182135.1|9
1723471170000|2024-08-12 13:59:30|182246|182156|182222.1|182132.1|182246|182156|182221.7|182131.7|9
1723471180000|2024-08-12 13:59:40|182225|182135|182198.7|182108.7|182240.7|182150.7|182188.9|182098.9|24
1723471190000|2024-08-12 13:59:50|182204.7|182114.7|182192.9|182102.9|182209.6|182119.6|182179.1|182089.1|22
1723471200000|2024-08-12 14:00:00|182210.2|182120.2|182224.5|182134.5|182228.6|182138.6|182206.9|182116.9|23
1723471210000|2024-08-12 14:00:10|182229|182139|182219.5|182129.5|182229.6|182139.6|182217.1|182127.1|18
1723471220000|2024-08-12 14:00:20|182220.4|182130.4|182228.2|182138.2|182232.4|182142.4|182220.4|182130.4|19
1723471230000|2024-08-12 14:00:30|182221.1|182131.1|182223.8|182133.8|182235|182145|182221.1|182131.1|29
1723471240000|2024-08-12 14:00:40|182221.3|182131.3|182232.9|182142.9|182241.1|182151.1|182221.3|182131.3|22
1723471250000|2024-08-12 14:00:50|182229|182139|182229.1|182139.1|182243.4|182153.4|182226.6|182136.6|27
1723471260000|2024-08-12 14:01:00|182229.2|182139.2|182242.2|182152.2|182242.7|182152.7|182226.4|182136.4|26
1723471270000|2024-08-12 14:01:10|182241.7|182151.7|182233.6|182143.6|182246.2|182156.2|182231|182141|18
1723471280000|2024-08-12 14:01:20|182233.8|182143.8|182256.8|182166.8|182257.2|182167.2|182233|182143|16
1723471290000|2024-08-12 14:01:30|182256.3|182166.3|182242.3|182152.3|182256.6|182166.6|182240.9|182150.9|21
1723471300000|2024-08-12 14:01:40|182244.3|182154.3|182204.4|182114.4|182266.5|182176.5|182203.5|182113.5|32
1723471310000|2024-08-12 14:01:50|182204.5|182114.5|182229.4|182139.4|182229.6|182139.6|182202|182112|26
1723471320000|2024-08-12 14:02:00|182230.5|182140.5|182218.2|182128.2|182230.5|182140.5|182210.1|182120.1|15
1723471330000|2024-08-12 14:02:10|182217.4|182127.4|182216.1|182126.1|182218|182128|182209.6|182119.6|14
1723471340000|2024-08-12 14:02:20|182214.7|182124.7|182209.2|182119.2|182222.6|182132.6|182209.2|182119.2|12
1723471350000|2024-08-12 14:02:30|182212.1|182122.1|182209.2|182119.2|182214.7|182124.7|182205.5|182115.5|14
1723471360000|2024-08-12 14:02:40|182205.8|182115.8|182220.2|182130.2|182220.2|182130.2|182205.8|182115.8|10
1723471370000|2024-08-12 14:02:50|182224|182134|182288|182198|182288|182198|182224|182134|27
1723471380000|2024-08-12 14:03:00|182291.1|182201.1|182302.1|182212.1|182303.2|182213.2|182287.8|182197.8|24
1723471390000|2024-08-12 14:03:10|182301.3|182211.3|182307.4|182217.4|182307.8|182217.8|182300.3|182210.3|18
1723471400000|2024-08-12 14:03:20|182307.5|182217.5|182306|182216|182307.9|182217.9|182304|182214|9
1723471410000|2024-08-12 14:03:30|182305.9|182215.9|182312.7|182222.7|182316.3|182226.3|182305.7|182215.7|19
1723471420000|2024-08-12 14:03:40|182311.3|182221.3|182312.4|182222.4|182316.5|182226.5|182311.3|182221.3|17
1723471430000|2024-08-12 14:03:50|182313.9|182223.9|182233.2|182143.2|182316|182226|182233|182143|32
1723471440000|2024-08-12 14:04:00|182232|182142|182231.6|182141.6|182232.6|182142.6|182216.2|182126.2|31
1723471450000|2024-08-12 14:04:10|182233.5|182143.5|182289.1|182199.1|182292|182202|182233.3|182143.3|34
1723471460000|2024-08-12 14:04:20|182289|182199|182291.9|182201.9|182295.6|182205.6|182283.5|182193.5|23
1723471470000|2024-08-12 14:04:30|182292.1|182202.1|182285.4|182195.4|182311.8|182221.8|182282.7|182192.7|22
1723471480000|2024-08-12 14:04:40|182281.5|182191.5|182249.5|182159.5|182289.5|182199.5|182236.3|182146.3|24
1723471490000|2024-08-12 14:04:50|182259.9|182169.9|182288.2|182198.2|182306.3|182216.3|182254.3|182164.3|31
1723471500000|2024-08-12 14:05:00|182292.4|182202.4|182314.2|182224.2|182314.7|182224.7|182274.2|182184.2|25
1723471510000|2024-08-12 14:05:10|182314.1|182224.1|182308.9|182218.9|182316.2|182226.2|182306.3|182216.3|13
1723471520000|2024-08-12 14:05:20|182307.1|182217.1|182310|182220|182312.3|182222.3|182303.6|182213.6|16
1723471530000|2024-08-12 14:05:30|182306|182216|182290.9|182200.9|182310|182220|182290.3|182200.3|25
1723471540000|2024-08-12 14:05:40|182273.4|182183.4|182273.3|182183.3|182283.3|182193.3|182272.6|182182.6|18
1723471550000|2024-08-12 14:05:50|182278.1|182188.1|182277.4|182187.4|182287.7|182197.7|182272.2|182182.2|30
1723471560000|2024-08-12 14:06:00|182276|182186|182277.4|182187.4|182289.7|182199.7|182275.9|182185.9|27
1723471570000|2024-08-12 14:06:10|182278.3|182188.3|182276.3|182186.3|182299|182209|182276.1|182186.1|33
1723471580000|2024-08-12 14:06:20|182276.4|182186.4|182275.4|182185.4|182281|182191|182275.1|182185.1|16
1723471590000|2024-08-12 14:06:30|182275.6|182185.6|182274.2|182184.2|182275.6|182185.6|182262.1|182172.1|16
1723471600000|2024-08-12 14:06:40|182278|182188|182264.7|182174.7|182296|182188|182252.4|182162.4|20
1723471610000|2024-08-12 14:06:50|182264.9|182174.9|182182.8|182092.8|182268.2|182178.2|182181.2|182091.2|30
1723471620000|2024-08-12 14:07:00|182217|182127|182227.9|182137.9|182227.9|182137.9|182214.5|182124.5|18
1723471630000|2024-08-12 14:07:10|182222.2|182132.2|182202|182112|182248.8|182158.8|182201.3|182111.3|21
1723471640000|2024-08-12 14:07:20|182201.3|182111.3|182239.1|182109.1|182244.3|182114.3|182185|182095|22
1723471650000|2024-08-12 14:07:30|182239.7|182109.7|182244|182114|182248.4|182118.4|182239.7|182109.7|12
1723471660000|2024-08-12 14:07:40|182245.9|182115.9|182225.3|182135.3|182247.2|182135.3|182222.9|182112|14
1723471670000|2024-08-12 14:07:50|182223.9|182133.9|182222|182132|182225.1|182135.1|182216.6|182126.6|16
1723471680000|2024-08-12 14:08:00|182222.8|182132.8|182215.4|182125.4|182222.8|182132.8|182215.4|182125.4|12
1723471690000|2024-08-12 14:08:10|182214.6|182124.6|182155.6|182065.6|182217.5|182127.5|182147.6|182057.6|27
1723471700000|2024-08-12 14:08:20|182155.7|182065.7|182170.8|182080.8|182174.9|182084.9|182155.2|182065.2|11
1723471710000|2024-08-12 14:08:30|182171.1|182081.1|182192.4|182102.4|182199.3|182109.3|182171.1|182081.1|33
1723471720000|2024-08-12 14:08:40|182192.8|182102.8|182197.8|182107.8|182199.2|182109.2|182191|182101|22
1723471730000|2024-08-12 14:08:50|182198.7|182108.7|182188|182098|182199.8|182109.8|182187.1|182097.1|25
1723471740000|2024-08-12 14:09:00|182188.6|182098.6|182198|182108|182199.9|182109.9|182188.6|182098.6|28
1723471750000|2024-08-12 14:09:10|182197.9|182107.9|182178.7|182088.7|182203.4|182113.4|182174.6|182084.6|23
1723471760000|2024-08-12 14:09:20|182181.1|182091.1|182196.1|182106.1|182196.1|182106.1|182175.8|182085.8|23
1723471770000|2024-08-12 14:09:30|182180.3|182090.3|182206.7|182116.7|182206.7|182116.7|182178.8|182088.8|22
1723471780000|2024-08-12 14:09:40|182204.2|182114.2|182226|182136|182226|182136|182204.1|182114.1|19
1723471790000|2024-08-12 14:09:50|182226.1|182136.1|182220.4|182130.4|182228|182138|182219.4|182129.4|16
1723471800000|2024-08-12 14:10:00|182220.6|182130.6|182217|182127|182220.6|182130.6|182216.1|182126.1|5
1723471810000|2024-08-12 14:10:10|182216.3|182126.3|182236.1|182146.1|182236.1|182146.1|182216.3|182126.3|8
1723471820000|2024-08-12 14:10:20|182236.3|182146.3|182242|182152|182244.2|182154.2|182236.3|182146.3|17
1723471830000|2024-08-12 14:10:30|182200.7|182110.7|182182.9|182092.9|182203.1|182113.1|182160.9|182070.9|23
1723471840000|2024-08-12 14:10:40|182181.5|182091.5|182187|182097|182189.3|182099.3|182180.6|182090.6|14
1723471850000|2024-08-12 14:10:50|182186.9|182096.9|182193.6|182103.6|182193.7|182103.7|182184.7|182094.7|13
1723471860000|2024-08-12 14:11:00|182194.3|182104.3|182179|182089|182194.3|182104.3|182171|182081|17
1723471870000|2024-08-12 14:11:10|182181.1|182091.1|182196.3|182106.3|182197.8|182107.8|182179|182089|19
1723471880000|2024-08-12 14:11:20|182191.8|182101.8|182196.1|182106.1|182198|182108|182186.2|182096.2|15
1723471890000|2024-08-12 14:11:30|182198.1|182108.1|182171.3|182081.3|182198.1|182108.1|182170.5|182080.5|11
1723471900000|2024-08-12 14:11:40|182172.2|182082.2|182170.4|182080.4|182174.1|182084.1|182166.8|182076.8|26
1723471910000|2024-08-12 14:11:50|182170.8|182080.8|182168.5|182078.5|182177.2|182087.2|182168.4|182078.4|20
1723471920000|2024-08-12 14:12:00|182168.7|182078.7|182170|182080|182171.9|182081.9|182168.7|182078.7|13
1723471930000|2024-08-12 14:12:10|182170.2|182080.2|182168.3|182078.3|182174.8|182084.8|182168.3|182078.3|11
1723471940000|2024-08-12 14:12:20|182167.5|182077.5|182164.5|182074.5|182167.7|182077.7|182164.1|182074.1|7
1723471950000|2024-08-12 14:12:30|182164.1|182074.1|182161.5|182071.5|182164.1|182074.1|182159.4|182069.4|7
1723471960000|2024-08-12 14:12:40|182163.4|182073.4|182116.1|182026.1|182164.1|182074.1|182106.8|182016.8|22
1723471970000|2024-08-12 14:12:50|182117.1|182027.1|182122.6|182032.6|182132|182042|182115.9|182025.9|23
1723471980000|2024-08-12 14:13:00|182122.5|182032.5|182137|182047|182137.3|182047.3|182120.4|182030.4|20
1723471990000|2024-08-12 14:13:10|182139.8|182049.8|182142.3|182052.3|182143.8|182053.8|182139.8|182049.8|13
1723472000000|2024-08-12 14:13:20|182141.8|182051.8|182165.9|182075.9|182167.4|182077.4|182139.1|182049.1|26
1723472010000|2024-08-12 14:13:30|182164.9|182074.9|182173|182083|182173|182083|182162.1|182072.1|17
1723472020000|2024-08-12 14:13:40|182172.8|182082.8|182176.2|182086.2|182176.2|182086.2|182172.8|182082.8|7
1723472030000|2024-08-12 14:13:50|182176|182086|182167.8|182077.8|182178.5|182088.5|182167.8|182077.8|16
1723472040000|2024-08-12 14:14:00|182165.9|182075.9|182161.4|182071.4|182165.9|182075.9|182153|182063|23
1723472050000|2024-08-12 14:14:10|182160.4|182070.4|182157.8|182067.8|182160.8|182070.8|182153.9|182063.9|19
1723472060000|2024-08-12 14:14:20|182155.8|182065.8|182156.7|182066.7|182158.4|182068.4|182153.6|182063.6|14
1723472070000|2024-08-12 14:14:30|182154.8|182064.8|182159.8|182069.8|182161.6|182071.6|182153.9|182063.9|14
1723472080000|2024-08-12 14:14:40|182155.8|182065.8|182158.5|182068.5|182159.8|182069.8|182152.3|182062.3|19
1723472090000|2024-08-12 14:14:50|182158.6|182068.6|182113.5|182023.5|182160.5|182070.5|182106.8|182016.8|22
1723472100000|2024-08-12 14:15:00|182113.2|182023.2|182141.2|182051.2|182145.4|182055.4|182113.2|182023.2|19
1723472110000|2024-08-12 14:15:10|182141.3|182051.3|182148.5|182058.5|182148.9|182058.9|182141.3|182051.3|17
1723472120000|2024-08-12 14:15:20|182145.4|182055.4|182120.7|182030.7|182146.7|182056.7|182120.7|182030.7|21
1723472130000|2024-08-12 14:15:30|182125.2|182035.2|182139.3|182049.3|182141.1|182051.1|182121.3|182031.3|22
1723472140000|2024-08-12 14:15:40|182140.6|182050.6|182123.7|182033.7|182148.8|182058.8|182121.1|182031.1|26
1723472150000|2024-08-12 14:15:50|182121.6|182031.6|182121.2|182031.2|182123|182033|182120.1|182030.1|13
1723472160000|2024-08-12 14:16:00|182122.2|182032.2|182125.4|182035.4|182126.3|182036.3|182116.8|182026.8|21
1723472170000|2024-08-12 14:16:10|182125.3|182035.3|182115.7|182025.7|182125.3|182035.3|182114.3|182024.3|18
1723472180000|2024-08-12 14:16:20|182118.7|182028.7|182126.3|182036.3|182129.5|182039.5|182118.7|182028.7|16
1723472190000|2024-08-12 14:16:30|182125.2|182035.2|182121.5|182031.5|182126.3|182036.3|182118.6|182028.6|16
1723472200000|2024-08-12 14:16:40|182120.8|182030.8|182090.7|182000.7|182120.9|182030.9|182089.9|181999.9|19
1723472210000|2024-08-12 14:16:50|182091.3|182001.3|182093.2|182003.2|182094.9|182004.9|182091.3|182001.3|12
1723472220000|2024-08-12 14:17:00|182093.1|182003.1|182093.2|182003.2|182095.4|182005.4|182091.8|182001.8|14
1723472230000|2024-08-12 14:17:10|182093.7|182003.7|182148.8|182058.8|182150.5|182060.5|182091.8|182001.8|23
1723472240000|2024-08-12 14:17:20|182147.7|182057.7|182133|182043|182147.7|182057.7|182129.6|182039.6|24
1723472250000|2024-08-12 14:17:30|182135.4|182045.4|182072.4|181982.4|182135.4|182045.4|182072.4|181982.4|36
1723472260000|2024-08-12 14:17:40|182076.2|181986.2|182033.9|181943.9|182076.2|181986.2|182033.9|181943.9|17
1723472270000|2024-08-12 14:17:50|182050|181960|182054.6|181964.6|182079.8|181989.8|182049.5|181959.5|25
1723472280000|2024-08-12 14:18:00|182053.1|181963.1|182064.5|181974.5|182064.5|181974.5|182048.8|181958.8|8
1723472310000|2024-08-12 14:18:30|182062.8|181972.8|182063.6|181973.6|182065.1|181975.1|182060.3|181970.3|4
1723472320000|2024-08-12 14:18:40|182065.3|181975.3|182063.9|181973.9|182067|181977|182063.9|181973.9|5
1723472330000|2024-08-12 14:18:50|182062.7|181972.7|182063.7|181973.7|182063.7|181973.7|182060.9|181970.9|9
1723472340000|2024-08-12 14:19:00|182064.5|181974.5|182086.2|181996.2|182088.9|181998.9|182064.5|181974.5|15
1723472350000|2024-08-12 14:19:10|182083.6|181993.6|182124.2|182034.2|182135.6|182045.6|182083.6|181993.6|15
1723472360000|2024-08-12 14:19:20|182124|182034|182145.9|182055.9|182147.6|182057.6|182124|182034|24
1723472370000|2024-08-12 14:19:30|182138.6|182048.6|182144.6|182054.6|182145.8|182055.8|182138.6|182048.6|11
1723472380000|2024-08-12 14:19:40|182144.7|182054.7|182155.5|182065.5|182157.3|182067.3|182138|182048|16
1723472390000|2024-08-12 14:19:50|182152.2|182062.2|182155.2|182065.2|182155.2|182065.2|182152.1|182062.1|11
1723472400000|2024-08-12 14:20:00|182154.9|182064.9|182154.5|182064.5|182155.3|182065.3|182151.6|182061.6|11
1723472410000|2024-08-12 14:20:10|182154.6|182064.6|182126.2|182036.2|182157.6|182067.6|182121.7|182031.7|24
1723472420000|2024-08-12 14:20:20|182130.9|182040.9|182128.7|182038.7|182130.9|182040.9|182117.8|182027.8|10
1723472430000|2024-08-12 14:20:30|182130.6|182040.6|182144.8|182054.8|182144.8|182054.8|182130.5|182040.5|20
1723472440000|2024-08-12 14:20:40|182146.2|182056.2|182138.9|182048.9|182146.2|182056.2|182110.7|182020.7|20
1723472450000|2024-08-12 14:20:50|182139.3|182049.3|182123.6|182033.6|182143.7|182053.7|182093.5|182003.5|22
1723472460000|2024-08-12 14:21:00|182121.9|182031.9|182118.2|182028.2|182125.2|182035.2|182118.2|182028.2|17
1723472470000|2024-08-12 14:21:10|182117.4|182027.4|182127.4|182037.4|182127.4|182037.4|182115.3|182025.3|14
1723472480000|2024-08-12 14:21:20|182130.4|182040.4|182116.7|182026.7|182130.4|182040.4|182116.7|182026.7|12
1723472490000|2024-08-12 14:21:30|182117.2|182027.2|182119.9|182029.9|182119.9|182029.9|182116.3|182026.3|4
1723472500000|2024-08-12 14:21:40|182120.1|182030.1|182124.9|182034.9|182124.9|182034.9|182120.1|182030.1|9
1723472510000|2024-08-12 14:21:50|182121.2|182031.2|182136.1|182046.1|182136.1|182046.1|182121.2|182031.2|10
1723472520000|2024-08-12 14:22:00|182138|182048|182152|182062|182152|182062|182138|182048|4
1723472530000|2024-08-12 14:22:10|182151.5|182061.5|182142.8|182052.8|182151.7|182061.7|182138.9|182048.9|16
1723472540000|2024-08-12 14:22:20|182142.9|182052.9|182143.6|182053.6|182143.6|182053.6|182141.4|182051.4|5
1723472550000|2024-08-12 14:22:30|182142|182052|182143.5|182053.5|182143.7|182053.7|182141.2|182051.2|11
1723472560000|2024-08-12 14:22:40|182143.8|182053.8|182142|182052|182149.1|182059.1|182141.9|182051.9|10
1723472570000|2024-08-12 14:22:50|182142.1|182052.1|182141.9|182051.9|182142.1|182052.1|182139.4|182049.4|12
1723472580000|2024-08-12 14:23:00|182142.2|182052.2|182142.3|182052.3|182142.3|182052.3|182140.8|182050.8|7
1723472590000|2024-08-12 14:23:10|182141|182051|182142.3|182052.3|182142.3|182052.3|182141|182051|8
1723472600000|2024-08-12 14:23:20|182142.9|182052.9|182106.2|182016.2|182142.9|182052.9|182104|182014|21
1723472610000|2024-08-12 14:23:30|182106.4|182016.4|182114.6|182024.6|182114.6|182024.6|182103.2|182013.2|14
1723472620000|2024-08-12 14:23:40|182112.6|182022.6|182125.3|182035.3|182125.3|182035.3|182106.8|182016.8|21
1723472630000|2024-08-12 14:23:50|182125.5|182035.5|182131.4|182041.4|182133.7|182043.7|182120.5|182030.5|13
1723472640000|2024-08-12 14:24:00|182137.1|182047.1|182138.9|182048.9|182139.6|182049.6|182136.5|182046.5|16
1723472650000|2024-08-12 14:24:10|182148.3|182058.3|182155.8|182065.8|182155.8|182065.8|182148.3|182058.3|10
1723472660000|2024-08-12 14:24:20|182155.6|182065.6|182155.7|182065.7|182162.2|182072.2|182155.6|182065.6|17
1723472670000|2024-08-12 14:24:30|182160.6|182070.6|182151.4|182061.4|182160.7|182070.7|182149.8|182059.8|11
1723472680000|2024-08-12 14:24:40|182150.4|182060.4|182154.8|182064.8|182154.8|182064.8|182145.9|182055.9|9
1723472690000|2024-08-12 14:24:50|182154.9|182064.9|182222.6|182132.6|182225.7|182135.7|182154.9|182064.9|11
1723472700000|2024-08-12 14:25:00|182223.8|182133.8|182208.2|182118.2|182231.8|182141.8|182208.2|182118.2|23
1723472710000|2024-08-12 14:25:10|182206.1|182116.1|182234.2|182144.2|182238.5|182148.5|182206.1|182116.1|12
1723472720000|2024-08-12 14:25:20|182239.9|182149.9|182228.5|182138.5|182240.9|182150.9|182224|182134|18
1723472730000|2024-08-12 14:25:30|182230.3|182140.3|182228.6|182138.6|182230.3|182140.3|182228.1|182138.1|7
1723472740000|2024-08-12 14:25:40|182188.8|182098.8|182190.4|182100.4|182203.8|182113.8|182188.8|182098.8|20
1723472750000|2024-08-12 14:25:50|182189.1|182099.1|182192.4|182102.4|182194.2|182104.2|182188.3|182098.3|17
1723472760000|2024-08-12 14:26:00|182191|182101|182202.8|182112.8|182202.8|182112.8|182181.4|182091.4|25
1723472770000|2024-08-12 14:26:10|182202.9|182112.9|182219|182129|182219.2|182129.2|182200.1|182110.1|16
1723472780000|2024-08-12 14:26:20|182217.7|182127.7|182213.1|182123.1|182219.2|182129.2|182210.4|182120.4|22
1723472790000|2024-08-12 14:26:30|182214.8|182124.8|182239.2|182149.2|182240|182150|182214.8|182124.8|22
1723472800000|2024-08-12 14:26:40|182239.8|182149.8|182240.1|182150.1|182240.8|182150.8|182237.2|182147.2|9
1723472810000|2024-08-12 14:26:50|182236.6|182146.6|182241.1|182151.1|182241.9|182151.9|182233.3|182143.3|11
1723472820000|2024-08-12 14:27:00|182240|182150|182241.2|182151.2|182241.2|182151.2|182234.5|182144.5|16
1723472830000|2024-08-12 14:27:10|182241.7|182151.7|182239.2|182149.2|182241.9|182151.9|182237.8|182147.8|16
1723472840000|2024-08-12 14:27:20|182238.3|182148.3|182255.6|182165.6|182256.2|182166.2|182233|182143|20
1723472850000|2024-08-12 14:27:30|182252.7|182162.7|182251.4|182161.4|182252.7|182162.7|182250.6|182160.6|6
1723472860000|2024-08-12 14:27:40|182250|182160|182253.3|182163.3|182253.3|182163.3|182250|182160|11
1723472870000|2024-08-12 14:27:50|182256.1|182166.1|182252.1|182162.1|182256.1|182166.1|182251.1|182161.1|8
1723472880000|2024-08-12 14:28:00|182251.1|182161.1|182260|182170|182265.5|182175.5|182251.1|182161.1|16
1723472890000|2024-08-12 14:28:10|182263.8|182173.8|182246.4|182156.4|182263.8|182173.8|182244.6|182154.6|12
1723472900000|2024-08-12 14:28:20|182247.8|182157.8|182247|182157|182249.3|182159.3|182247|182157|6
1723472910000|2024-08-12 14:28:30|182247.2|182157.2|182246.9|182156.9|182247.6|182157.6|182246.9|182156.9|7
1723472920000|2024-08-12 14:28:40|182247.4|182157.4|182246.2|182156.2|182247.4|182157.4|182246.2|182156.2|10
1723472930000|2024-08-12 14:28:50|182245|182155|182245.5|182155.5|182245.5|182155.5|182242.4|182152.4|9
1723472940000|2024-08-12 14:29:00|182246.1|182156.1|182212.9|182122.9|182246.3|182156.3|182196.2|182106.2|16
1723472950000|2024-08-12 14:29:10|182214.7|182124.7|182164.3|182074.3|182217.1|182127.1|182164|182074|27
1723472960000|2024-08-12 14:29:20|182165|182075|182196.8|182106.8|182197|182107|182165|182075|21
1723472970000|2024-08-12 14:29:30|182196.4|182106.4|182201.4|182111.4|182209.9|182119.9|182185.9|182095.9|24
1723472980000|2024-08-12 14:29:40|182204.9|182114.9|182209.8|182119.8|182210.1|182120.1|182194.8|182104.8|25
1723472990000|2024-08-12 14:29:50|182209.9|182119.9|182219.4|182129.4|182226.4|182136.4|182202.8|182112.8|11
1723473000000|2024-08-12 14:30:00|182218.6|182128.6|182212|182122|182219.9|182129.9|182212|182122|7
1723473010000|2024-08-12 14:30:10|182210.7|182120.7|182215.8|182125.8|182215.8|182125.8|182204.7|182114.7|16
1723473020000|2024-08-12 14:30:20|182189.7|182099.7|182169.6|182079.6|182189.7|182099.7|182162.8|182072.8|28
1723473030000|2024-08-12 14:30:30|182170.6|182080.6|182183.3|182093.3|182183.3|182093.3|182169.4|182079.4|15
1723473040000|2024-08-12 14:30:40|182185|182095|182244.7|182154.7|182245.8|182155.8|182183.7|182093.7|21
1723473050000|2024-08-12 14:30:50|182244.1|182154.1|182191.9|182101.9|182247.3|182157.3|182191.9|182101.9|17
1723473060000|2024-08-12 14:31:00|182193.4|182103.4|182173.2|182083.2|182204.7|182114.7|182173.2|182083.2|13
1723473070000|2024-08-12 14:31:10|182174.9|182084.9|182178.8|182088.8|182179.2|182089.2|182174.9|182084.9|13
1723473080000|2024-08-12 14:31:20|182179.7|182089.7|182183.3|182093.3|182183.3|182093.3|182178.8|182088.8|10
1723473090000|2024-08-12 14:31:30|182182.5|182092.5|182191.3|182101.3|182193|182103|182175.6|182085.6|15
1723473100000|2024-08-12 14:31:40|182189.5|182099.5|182183.7|182093.7|182189.5|182099.5|182183.7|182093.7|12
1723473110000|2024-08-12 14:31:50|182172.1|182082.1|182170.1|182080.1|182172.1|182082.1|182156.7|182066.7|16
1723473120000|2024-08-12 14:32:00|182171.1|182081.1|182166.9|182076.9|182171.2|182081.2|182166.9|182076.9|15
1723473130000|2024-08-12 14:32:10|182168.8|182078.8|182170|182080|182173.2|182083.2|182166.2|182076.2|19
1723473140000|2024-08-12 14:32:20|182168.7|182078.7|182165.4|182075.4|182170|182080|182165.4|182075.4|21
1723473150000|2024-08-12 14:32:30|182164.8|182074.8|182113.9|182023.9|182165.3|182075.3|182106.8|182016.8|13
1723473160000|2024-08-12 14:32:40|182111.8|182021.8|182103.7|182013.7|182111.8|182021.8|182097.7|182007.7|9
1723473170000|2024-08-12 14:32:50|182106.1|182016.1|182116.1|182026.1|182116.5|182026.5|182104.5|182014.5|12
1723473180000|2024-08-12 14:33:00|182113.7|182023.7|182103.3|182013.3|182117.8|182027.8|182098.7|182008.7|17
1723473190000|2024-08-12 14:33:10|182103.6|182013.6|182115.5|182025.5|182115.5|182025.5|182103.2|182013.2|4
1723473200000|2024-08-12 14:33:20|182115.4|182025.4|182115.5|182025.5|182115.5|182025.5|182115.4|182025.4|2
1723473210000|2024-08-12 14:33:30|182115.3|182025.3|182115.8|182025.8|182115.8|182025.8|182114.2|182024.2|6
1723473220000|2024-08-12 14:33:40|182115.6|182025.6|182114.5|182024.5|182116.5|182026.5|182114.5|182024.5|5
1723473230000|2024-08-12 14:33:50|182115.1|182025.1|182117.5|182027.5|182117.5|182027.5|182113.5|182023.5|9
1723473240000|2024-08-12 14:34:00|182117.6|182027.6|182114.5|182024.5|182117.7|182027.7|182113.6|182023.6|10
1723473250000|2024-08-12 14:34:10|182115|182025|182116.6|182026.6|182117.1|182027.1|182114.1|182024.1|8
1723473260000|2024-08-12 14:34:20|182116.5|182026.5|182117.4|182027.4|182118.9|182028.9|182115.3|182025.3|5
1723473270000|2024-08-12 14:34:30|182118.9|182028.9|182118.8|182028.8|182121.2|182031.2|182117.3|182027.3|13
1723473280000|2024-08-12 14:34:40|182118.7|182028.7|182119.4|182029.4|182119.6|182029.6|182118|182028|10
1723473290000|2024-08-12 14:34:50|182119.9|182029.9|182117.9|182027.9|182119.9|182029.9|182117.9|182027.9|4
1723473300000|2024-08-12 14:35:00|182118.4|182028.4|182120.3|182030.3|182120.3|182030.3|182118.2|182028.2|10
1723473310000|2024-08-12 14:35:10|182120.8|182030.8|182117.9|182027.9|182122.6|182032.6|182117.7|182027.7|10
1723473320000|2024-08-12 14:35:20|182119.4|182029.4|182119.2|182029.2|182120.4|182030.4|182119.2|182029.2|5
1723473330000|2024-08-12 14:35:30|182117.8|182027.8|182114|182024|182117.8|182027.8|182114|182024|2
1723473340000|2024-08-12 14:35:40|182116.1|182026.1|182117.5|182027.5|182118.1|182028.1|182116.1|182026.1|9
1723473350000|2024-08-12 14:35:50|182117.3|182027.3|182161.2|182071.2|182162.3|182072.3|182117.3|182027.3|9
1723473360000|2024-08-12 14:36:00|182161.5|182071.5|182123.3|182033.3|182161.7|182071.7|182122.3|182032.3|16
1723473370000|2024-08-12 14:36:10|182123.4|182033.4|182122.1|182032.1|182123.4|182033.4|182121.5|182031.5|7
1723473380000|2024-08-12 14:36:20|182123.9|182033.9|182128.6|182038.6|182131.1|182041.1|182123.2|182033.2|9
1723473390000|2024-08-12 14:36:30|182127.9|182037.9|182085.2|181995.2|182148.9|182058.9|182085.2|181995.2|14
1723473400000|2024-08-12 14:36:40|182085.5|181995.5|182107.8|182017.8|182107.8|182017.8|182085|181995|14
1723473410000|2024-08-12 14:36:50|182108|182018|182106.3|182016.3|182108|182018|182105.5|182015.5|3
1723473420000|2024-08-12 14:37:00|182104.3|182014.3|182083.4|181993.4|182104.3|182014.3|182082.8|181992.8|9
1723473430000|2024-08-12 14:37:10|182084.2|181994.2|182087.6|181997.6|182090.8|182000.8|182083.4|181993.4|12
1723473440000|2024-08-12 14:37:20|182087.4|181997.4|182045.8|181955.8|182087.4|181997.4|182042.9|181952.9|13
1723473450000|2024-08-12 14:37:30|182045.2|181955.2|182012|181922|182045.2|181955.2|182005.3|181915.3|21
1723473460000|2024-08-12 14:37:40|182014.6|181924.6|182035.2|181945.2|182040.5|181950.5|182013.3|181923.3|19
1723473470000|2024-08-12 14:37:50|182044.9|181954.9|182053.8|181963.8|182053.8|181963.8|182044.9|181954.9|14
1723473480000|2024-08-12 14:38:00|182054|181964|182061.9|181971.9|182061.9|181971.9|182054|181964|17
1723473490000|2024-08-12 14:38:10|182063.1|181973.1|182073.3|181983.3|182074|181984|182063.1|181973.1|14
1723473500000|2024-08-12 14:38:20|182075|181985|182051.4|181961.4|182078.4|181988.4|182051.4|181961.4|9
1723473510000|2024-08-12 14:38:30|182050.5|181960.5|182048.7|181958.7|182050.5|181960.5|182048.7|181958.7|2
1723473520000|2024-08-12 14:38:40|182049.9|181959.9|182064.5|181974.5|182065.5|181975.5|182046|181956|13
1723473530000|2024-08-12 14:38:50|182062.6|181972.6|182070.8|181980.8|182071.4|181981.4|182062.6|181972.6|15
1723473540000|2024-08-12 14:39:00|182070.9|181980.9|182075.4|181985.4|182075.4|181985.4|182070.4|181980.4|14
1723473550000|2024-08-12 14:39:10|182078|181988|182077.9|181987.9|182078|181988|182076.6|181986.6|8
1723473560000|2024-08-12 14:39:20|182077.4|181987.4|182077.7|181987.7|182077.7|181987.7|182073.8|181983.8|7
1723473570000|2024-08-12 14:39:30|182077.8|181987.8|182081.5|181991.5|182081.5|181991.5|182077.8|181987.8|9
1723473580000|2024-08-12 14:39:40|182081|181991|182076.7|181986.7|182082.2|181992.2|182076.7|181986.7|11
1723473590000|2024-08-12 14:39:50|182081.2|181991.2|182080.1|181990.1|182087.6|181997.6|182079.7|181989.7|16
1723473600000|2024-08-12 14:40:00|182079.9|181989.9|182069.4|181979.4|182081|181991|182065.2|181975.2|15
1723473610000|2024-08-12 14:40:10|182071.8|181981.8|182064.7|181974.7|182072.2|181982.2|182062.3|181972.3|17
1723473620000|2024-08-12 14:40:20|182060.2|181970.2|182070.1|181980.1|182071.3|181981.3|182060.2|181970.2|7
1723473630000|2024-08-12 14:40:30|182070.5|181980.5|182067.9|181977.9|182070.5|181980.5|182066.9|181976.9|9
1723473640000|2024-08-12 14:40:40|182066.3|181976.3|181991.7|181901.7|182066.3|181976.3|181987|181897|15
1723473650000|2024-08-12 14:40:50|181987|181897|181984.2|181894.2|181990.1|181900.1|181979.7|181889.7|10
1723473660000|2024-08-12 14:41:00|181985.1|181895.1|181995.6|181905.6|182003.7|181913.7|181984.6|181894.6|30
1723473670000|2024-08-12 14:41:10|181995.4|181905.4|181998.9|181908.9|181998.9|181908.9|181994|181904|14
1723473680000|2024-08-12 14:41:20|181994.6|181904.6|181993.7|181903.7|181997.3|181907.3|181991.8|181901.8|11
1723473690000|2024-08-12 14:41:30|181984.8|181894.8|181998.6|181908.6|182001.9|181911.9|181984.8|181894.8|15
1723473700000|2024-08-12 14:41:40|181996.2|181906.2|182043.2|181953.2|182043.2|181953.2|181996.2|181906.2|17
1723473710000|2024-08-12 14:41:50|182045.4|181955.4|182047.2|181957.2|182047.3|181957.3|182041|181951|13
1723473720000|2024-08-12 14:42:00|182046.1|181956.1|182082.1|181992.1|182089.2|181999.2|182042.5|181952.5|13
1723473730000|2024-08-12 14:42:10|182082.2|181992.2|182084.9|181994.9|182090|182000|182082.2|181992.2|11
1723473740000|2024-08-12 14:42:20|182084.5|181994.5|182105.8|182015.8|182105.8|182015.8|182084.5|181994.5|15
1723473750000|2024-08-12 14:42:30|182105.6|182015.6|182098.1|182008.1|182106.4|182016.4|182098.1|182008.1|10
1723473760000|2024-08-12 14:42:40|182093.4|182003.4|182085.9|181995.9|182093.4|182003.4|182085.7|181995.7|17
1723473770000|2024-08-12 14:42:50|182088.7|181998.7|182086.6|181996.6|182088.7|181998.7|182085|181995|17
1723473780000|2024-08-12 14:43:00|182085.9|181995.9|182088.4|181998.4|182091|182001|182083.9|181993.9|14
1723473790000|2024-08-12 14:43:10|182088.5|181998.5|182095.1|182005.1|182103.4|182013.4|182087.9|181997.9|19
1723473800000|2024-08-12 14:43:20|182093.7|182003.7|182086.8|181996.8|182094|182004|182085.8|181995.8|21
1723473810000|2024-08-12 14:43:30|182088.1|181998.1|182088.5|181998.5|182089.4|181999.4|182087.1|181997.1|9
1723473820000|2024-08-12 14:43:40|182088.7|181998.7|182090.3|182000.3|182093.6|182003.6|182088.7|181998.7|16
1723473830000|2024-08-12 14:43:50|182090.5|182000.5|182086.2|181996.2|182090.5|182000.5|182086.2|181996.2|5
1723473840000|2024-08-12 14:44:00|182084.7|181994.7|182062|181972|182087.6|181997.6|182061.9|181971.9|19
1723473850000|2024-08-12 14:44:10|182062.2|181972.2|182040|181950|182064.3|181974.3|182034.5|181944.5|19
1723473860000|2024-08-12 14:44:20|182042.5|181952.5|182046.8|181956.8|182046.9|181956.9|182039.2|181949.2|16
1723473870000|2024-08-12 14:44:30|182046.2|181956.2|182044.5|181954.5|182046.2|181956.2|182043.4|181953.4|5
1723473880000|2024-08-12 14:44:40|182044.4|181954.4|182070.8|181980.8|182073.1|181983.1|182043|181953|19
1723473890000|2024-08-12 14:44:50|182074.2|181984.2|182104|182014|182107.2|182017.2|182074.2|181984.2|23
1723473900000|2024-08-12 14:45:00|182104.1|182014.1|182097.1|182007.1|182104.1|182014.1|182095.2|182005.2|16
1723473910000|2024-08-12 14:45:10|182100|182010|182098.1|182008.1|182104.1|182014.1|182097.5|182007.5|16
1723473920000|2024-08-12 14:45:20|182102.2|182012.2|182099.5|182009.5|182102.8|182012.8|182096.1|182006.1|15
1723473930000|2024-08-12 14:45:30|182100.8|182010.8|182103.5|182013.5|182103.5|182013.5|182099.8|182009.8|12
1723473940000|2024-08-12 14:45:40|182101.7|182011.7|182099.2|182009.2|182101.7|182011.7|182095.8|182005.8|16
1723473950000|2024-08-12 14:45:50|182098.3|182008.3|182098.9|182008.9|182104.7|182014.7|182098.3|182008.3|15
1723473960000|2024-08-12 14:46:00|182098.1|182008.1|182099.9|182009.9|182101.9|182011.9|182098.1|182008.1|10
1723473970000|2024-08-12 14:46:10|182101.7|182011.7|182104.2|182014.2|182106.8|182016.8|182101.7|182011.7|12
1723473980000|2024-08-12 14:46:20|182104.8|182014.8|182091.4|182001.4|182105.9|182015.9|182089.2|181999.2|23
1723473990000|2024-08-12 14:46:30|182090.4|182000.4|182094.6|182004.6|182094.6|182004.6|182090.4|182000.4|11
1723474000000|2024-08-12 14:46:40|182092.5|182002.5|182093.8|182003.8|182103.5|182013.5|182092.5|182002.5|15
1723474010000|2024-08-12 14:46:50|182093.3|182003.3|182091.9|182001.9|182095.8|182005.8|182090.1|182000.1|12
1723474020000|2024-08-12 14:47:00|182087.8|181997.8|182084.8|181994.8|182090.6|182000.6|182083.3|181993.3|9
1723474030000|2024-08-12 14:47:10|182085.1|181995.1|182039.8|181949.8|182098.4|182008.4|182036.2|181946.2|18
1723474040000|2024-08-12 14:47:20|182043.3|181953.3|182080.6|181990.6|182086.8|181996.8|182038.3|181948.3|21
1723474050000|2024-08-12 14:47:30|182081.4|181991.4|182118.1|182028.1|182118.1|182028.1|182081.4|181991.4|16
1723474060000|2024-08-12 14:47:40|182117.6|182027.6|182128.7|182038.7|182129.5|182039.5|182115.1|182025.1|11
1723474070000|2024-08-12 14:47:50|182129.6|182039.6|182122.8|182032.8|182154.6|182064.6|182122.8|182032.8|13
1723474080000|2024-08-12 14:48:00|182126.7|182036.7|182124.9|182034.9|182127.2|182037.2|182124.9|182034.9|4
1723474090000|2024-08-12 14:48:10|182124.6|182034.6|182122.2|182032.2|182125.3|182035.3|182122.2|182032.2|7
1723474100000|2024-08-12 14:48:20|182119.4|182029.4|182121.4|182031.4|182122.4|182032.4|182119.4|182029.4|8
1723474110000|2024-08-12 14:48:30|182119.8|182029.8|182118.5|182028.5|182121.5|182031.5|182118.2|182028.2|10
1723474120000|2024-08-12 14:48:40|182123.1|182033.1|182122|182032|182123.1|182033.1|182116|182026|8
1723474130000|2024-08-12 14:48:50|182118.8|182028.8|182113.8|182023.8|182118.8|182028.8|182113.8|182023.8|4
1723474140000|2024-08-12 14:49:00|182116.2|182026.2|182054.2|181964.2|182116.2|182026.2|182054.2|181964.2|18
1723474150000|2024-08-12 14:49:10|182054.3|181964.3|182046.9|181956.9|182054.3|181964.3|182046.9|181956.9|12
1723474160000|2024-08-12 14:49:20|182046.7|181956.7|182072.3|181982.3|182072.5|181982.5|182045|181955|17
1723474170000|2024-08-12 14:49:30|182072.2|181982.2|182098.8|182008.8|182104|182014|182072.2|181982.2|12
1723474180000|2024-08-12 14:49:40|182099.7|182009.7|182095.8|182005.8|182100.6|182010.6|182091.5|182001.5|16
1723474190000|2024-08-12 14:49:50|182095.7|182005.7|182096.4|182006.4|182096.4|182006.4|182093.2|182003.2|5
1723474200000|2024-08-12 14:50:00|182093.2|182003.2|182068.4|181978.4|182096.1|182006.1|182062.9|181972.9|24
1723474210000|2024-08-12 14:50:10|182069.1|181979.1|182082.5|181992.5|182086.6|181996.6|182069.1|181979.1|20
1723474220000|2024-08-12 14:50:20|182085|181995|182082.4|181992.4|182085.8|181995.8|182079.1|181989.1|24
1723474230000|2024-08-12 14:50:30|182082.3|181992.3|182081.7|181991.7|182084.6|181994.6|182075.4|181985.4|22
1723474240000|2024-08-12 14:50:40|182081.6|181991.6|182101.5|182011.5|182110.3|182020.3|182081.6|181991.6|23
1723474250000|2024-08-12 14:50:50|182102.6|182012.6|182112.6|182022.6|182122|182032|182102.6|182012.6|27
1723474260000|2024-08-12 14:51:00|182112.9|182022.9|182108.3|182018.3|182112.9|182022.9|182103.8|182013.8|23
1723474270000|2024-08-12 14:51:10|182108.6|182018.6|182128.1|182038.1|182128.2|182038.2|182108.3|182018.3|25
1723474280000|2024-08-12 14:51:20|182124.2|182034.2|182065.4|181975.4|182127.6|182037.6|182063.1|181973.1|27
1723474290000|2024-08-12 14:51:30|182065.3|181975.3|182068.2|181978.2|182073.3|181983.3|182063.2|181973.2|25
1723474300000|2024-08-12 14:51:40|182069.7|181979.7|182071.8|181981.8|182071.8|181981.8|182066.6|181976.6|25
1723474310000|2024-08-12 14:51:50|182071.5|181981.5|182069.9|181979.9|182073.6|181983.6|182069.6|181979.6|17
1723474320000|2024-08-12 14:52:00|182071|181981|182051.1|181961.1|182075|181985|182050.3|181960.3|29
1723474330000|2024-08-12 14:52:10|182055.5|181965.5|182050.5|181960.5|182055.5|181965.5|182047.2|181957.2|13
1723474340000|2024-08-12 14:52:20|182055.3|181965.3|182074.5|181984.5|182076.6|181986.6|182055.3|181965.3|18
1723474350000|2024-08-12 14:52:30|182073.4|181983.4|182071.1|181981.1|182073.4|181983.4|182065.6|181975.6|12
1723474360000|2024-08-12 14:52:40|182070.1|181980.1|182068.2|181978.2|182071.9|181981.9|182060.8|181970.8|23
1723474370000|2024-08-12 14:52:50|182069|181979|182074.5|181984.5|182075|181985|182068.6|181978.6|8
1723474380000|2024-08-12 14:53:00|182074.6|181984.6|182068.6|181978.6|182075.8|181985.8|182068.6|181978.6|16
1723474390000|2024-08-12 14:53:10|182066.6|181976.6|182073.1|181983.1|182074.6|181984.6|182062.4|181972.4|22
1723474400000|2024-08-12 14:53:20|182067.9|181977.9|182061.4|181971.4|182067.9|181977.9|182054.5|181964.5|14
1723474410000|2024-08-12 14:53:30|182060|181970|182058.4|181968.4|182060.1|181970.1|182051.2|181961.2|15
1723474420000|2024-08-12 14:53:40|182058.3|181968.3|182057|181967|182062.2|181972.2|182055.1|181965.1|11
1723474430000|2024-08-12 14:53:50|182054|181964|182046.3|181956.3|182057.5|181967.5|182041.5|181951.5|24
1723474440000|2024-08-12 14:54:00|182050.6|181960.6|182065.4|181975.4|182068.7|181978.7|182048.5|181958.5|32
1723474450000|2024-08-12 14:54:10|182066.5|181976.5|182065.7|181975.7|182071.4|181981.4|182065.7|181975.7|11
1723474460000|2024-08-12 14:54:20|182064.4|181974.4|182067.3|181977.3|182071.5|181981.5|182063.6|181973.6|22
1723474470000|2024-08-12 14:54:30|182068.1|181978.1|182064.5|181974.5|182069.4|181979.4|182062|181972|11
1723474480000|2024-08-12 14:54:40|182065.8|181975.8|182043.4|181953.4|182067.7|181977.7|182041.5|181951.5|26
1723474490000|2024-08-12 14:54:50|182041.1|181951.1|182048.2|181958.2|182054.5|181964.5|182039.2|181949.2|25
1723474500000|2024-08-12 14:55:00|182054.4|181964.4|182043|181953|182054.9|181964.9|182039|181949|27
1723474510000|2024-08-12 14:55:10|182042.8|181952.8|182037.4|181947.4|182044.2|181954.2|182037.4|181947.4|14
1723474520000|2024-08-12 14:55:20|182038.3|181948.3|182034.5|181944.5|182041.6|181951.6|182030.9|181940.9|22
1723474530000|2024-08-12 14:55:30|182033.6|181943.6|182049.7|181959.7|182049.7|181959.7|182033.2|181943.2|21
1723474540000|2024-08-12 14:55:40|182050.8|181960.8|182040.9|181950.9|182052.2|181962.2|182035.9|181945.9|19
1723474550000|2024-08-12 14:55:50|182038.8|181948.8|182053.9|181963.9|182053.9|181963.9|182033|181943|19
1723474560000|2024-08-12 14:56:00|182054.4|181964.4|182066.4|181976.4|182067.2|181977.2|182051.3|181961.3|15
1723474570000|2024-08-12 14:56:10|182069.4|181979.4|182080.4|181990.4|182080.5|181990.5|182069.4|181979.4|22
1723474580000|2024-08-12 14:56:20|182079.7|181989.7|182082.1|181992.1|182082.1|181992.1|182069.5|181979.5|19
1723474590000|2024-08-12 14:56:30|182081.9|181991.9|182078|181988|182083.6|181993.6|182074.9|181984.9|28
1723474600000|2024-08-12 14:56:40|182079.3|181989.3|182080|181990|182081.1|181991.1|182078.4|181988.4|17
1723474610000|2024-08-12 14:56:50|182080.1|181990.1|182061.8|181971.8|182082.1|181992.1|182061.8|181971.8|18
1723474620000|2024-08-12 14:57:00|182066.9|181976.9|182069.3|181979.3|182069.3|181979.3|182059.6|181969.6|19
1723474630000|2024-08-12 14:57:10|182071.5|181981.5|182075|181985|182079|181989|182071.5|181981.5|14
1723474640000|2024-08-12 14:57:20|182074.5|181984.5|182048.6|181958.6|182074.5|181984.5|182048.6|181958.6|16
1723474650000|2024-08-12 14:57:30|182047.7|181957.7|182042.8|181952.8|182051|181961|182042.5|181952.5|20
1723474660000|2024-08-12 14:57:40|182044.1|181954.1|182039.3|181949.3|182047.1|181957.1|182029.3|181939.3|19
1723474670000|2024-08-12 14:57:50|182039.2|181949.2|182059.6|181969.6|182061|181971|182039.1|181949.1|34
1723474680000|2024-08-12 14:58:00|182063|181973|182072.2|181982.2|182075.8|181985.8|182060.8|181970.8|33
1723474690000|2024-08-12 14:58:10|182073.3|181983.3|182072|181982|182074.8|181984.8|182069.1|181979.1|28
1723474700000|2024-08-12 14:58:20|182073|181983|182072.2|181982.2|182075.1|181985.1|182072.2|181982.2|13
1723474710000|2024-08-12 14:58:30|182061.9|181971.9|182067|181977|182070.7|181980.7|182051.9|181961.9|22
1723474720000|2024-08-12 14:58:40|182068.1|181978.1|182107.9|182017.9|182110.2|182020.2|182068.1|181978.1|35
1723474730000|2024-08-12 14:58:50|182118.7|182028.7|182144.2|182054.2|182158|182068|182112.5|182022.5|27
1723474740000|2024-08-12 14:59:00|182143.9|182053.9|182166.3|182076.3|182169.3|182079.3|182136.8|182046.8|23
1723474750000|2024-08-12 14:59:10|182163.6|182073.6|182167.8|182077.8|182171.4|182081.4|182163.6|182073.6|13
1723474760000|2024-08-12 14:59:20|182165.5|182075.5|182179.3|182089.3|182179.3|182089.3|182164.1|182074.1|22
1723474770000|2024-08-12 14:59:30|182179.8|182089.8|182180.2|182090.2|182183.1|182093.1|182179.4|182089.4|21
1723474780000|2024-08-12 14:59:40|182180.4|182090.4|182181.3|182091.3|182183.8|182093.8|182179|182089|24
1723474790000|2024-08-12 14:59:50|182181.1|182091.1|182201.2|182111.2|182202.5|182112.5|182180.3|182090.3|14
1723474800000|2024-08-12 15:00:00|182200.8|182110.8|182162.4|182072.4|182206|182116|182156|182066|32
1723474810000|2024-08-12 15:00:10|182162.6|182072.6|182115.2|182025.2|182162.6|182072.6|182115.2|182025.2|26
1723474820000|2024-08-12 15:00:20|182116|182026|182154.7|182064.7|182158.5|182068.5|182113|182023|31
1723474830000|2024-08-12 15:00:30|182159.2|182069.2|182150.3|182060.3|182159.2|182069.2|182148.8|182058.8|23
1723474840000|2024-08-12 15:00:40|182152.3|182062.3|182154.9|182064.9|182157.2|182067.2|182148.9|182058.9|21
1723474850000|2024-08-12 15:00:50|182151.1|182061.1|182161.2|182071.2|182177.4|182087.4|182150.5|182060.5|13
1723474860000|2024-08-12 15:01:00|182154.6|182064.6|182139.5|182049.5|182155.4|182065.4|182138.8|182048.8|25
1723474870000|2024-08-12 15:01:10|182143.9|182053.9|182139.9|182049.9|182144.6|182054.6|182133.3|182043.3|22
1723474880000|2024-08-12 15:01:20|182138.2|182048.2|182094.8|182004.8|182141|182051|182094.8|182004.8|26
1723474890000|2024-08-12 15:01:30|182095.5|182005.5|182091.5|182001.5|182104.5|182014.5|182091.5|182001.5|26
1723474900000|2024-08-12 15:01:40|182092.3|182002.3|182094.2|182004.2|182095.4|182005.4|182088.7|181998.7|24
1723474910000|2024-08-12 15:01:50|182091.7|182001.7|182097.6|182007.6|182102.1|182012.1|182091.4|182001.4|34
1723474920000|2024-08-12 15:02:00|182097.7|182007.7|182097.5|182007.5|182097.7|182007.7|182091.7|182001.7|27
1723474930000|2024-08-12 15:02:10|182095.3|182005.3|182140.2|182050.2|182140.4|182050.4|182086.5|181996.5|27
1723474940000|2024-08-12 15:02:20|182138.3|182048.3|182144.2|182054.2|182162.6|182072.6|182130.8|182040.8|35
1723474950000|2024-08-12 15:02:30|182145.2|182055.2|182124.7|182034.7|182145.2|182055.2|182122.7|182032.7|29
1723474960000|2024-08-12 15:02:40|182124.9|182034.9|182127|182037|182128.6|182038.6|182115|182025|29
1723474970000|2024-08-12 15:02:50|182129.8|182039.8|182132|182042|182134|182044|182125.8|182035.8|25
1723474980000|2024-08-12 15:03:00|182130|182040|182134.1|182044.1|182134.1|182044.1|182126.8|182036.8|23
1723474990000|2024-08-12 15:03:10|182133.8|182043.8|182141.2|182051.2|182144.4|182054.4|182133.8|182043.8|17
1723475000000|2024-08-12 15:03:20|182143|182053|182139.2|182049.2|182143.1|182053.1|182134.5|182044.5|17
1723475010000|2024-08-12 15:03:30|182142.5|182052.5|182137.6|182047.6|182145.1|182055.1|182135.9|182045.9|22
1723475020000|2024-08-12 15:03:40|182137.8|182047.8|182128.7|182038.7|182139.1|182049.1|182128.1|182038.1|19
1723475030000|2024-08-12 15:03:50|182125.9|182035.9|182132.4|182042.4|182132.5|182042.5|182125.2|182035.2|12
1723475040000|2024-08-12 15:04:00|182133.9|182043.9|182131.8|182041.8|182137.7|182047.7|182131.8|182041.8|16
1723475050000|2024-08-12 15:04:10|182132.2|182042.2|182131.8|182041.8|182132.2|182042.2|182126.5|182036.5|13
1723475060000|2024-08-12 15:04:20|182130.8|182040.8|182134.7|182044.7|182134.7|182044.7|182127.4|182037.4|11
1723475070000|2024-08-12 15:04:30|182134.6|182044.6|182128.8|182038.8|182134.6|182044.6|182124.6|182034.6|19
1723475080000|2024-08-12 15:04:40|182129.8|182039.8|182128.3|182038.3|182131.5|182041.5|182127.2|182037.2|13
1723475090000|2024-08-12 15:04:50|182128.4|182038.4|182131.4|182041.4|182132.1|182042.1|182128.4|182038.4|14
1723475100000|2024-08-12 15:05:00|182129.8|182039.8|182131.8|182041.8|182133|182043|182128.9|182038.9|15
1723475110000|2024-08-12 15:05:10|182131.7|182041.7|182127.7|182037.7|182131.7|182041.7|182126.5|182036.5|11
1723475120000|2024-08-12 15:05:20|182128.5|182038.5|182140.4|182050.4|182144|182054|182128.5|182038.5|18
1723475130000|2024-08-12 15:05:30|182140.6|182050.6|182151|182061|182151|182061|182136.6|182046.6|21
1723475140000|2024-08-12 15:05:40|182152.3|182062.3|182149.7|182059.7|182152.3|182062.3|182144.8|182054.8|20
1723475150000|2024-08-12 15:05:50|182151.1|182061.1|182147.8|182057.8|182162.3|182072.3|182147.7|182057.7|24
1723475160000|2024-08-12 15:06:00|182145.9|182055.9|182140.2|182050.2|182146|182056|182140.1|182050.1|20
1723475170000|2024-08-12 15:06:10|182139.3|182049.3|182140.1|182050.1|182144|182054|182132.9|182042.9|23
1723475180000|2024-08-12 15:06:20|182140|182050|182139.1|182049.1|182143.8|182053.8|182135.8|182045.8|23
1723475190000|2024-08-12 15:06:30|182139.2|182049.2|182136|182046|182142.3|182052.3|182136|182046|11
1723475200000|2024-08-12 15:06:40|182136.8|182046.8|182141|182051|182142.5|182052.5|182136.8|182046.8|10
1723475210000|2024-08-12 15:06:50|182143.1|182053.1|182143.3|182053.3|182143.3|182053.3|182140|182050|10
1723475220000|2024-08-12 15:07:00|182144.5|182054.5|182140.1|182050.1|182144.5|182054.5|182139.7|182049.7|8
1723475230000|2024-08-12 15:07:10|182129.4|182039.4|182134.5|182044.5|182136.6|182046.6|182125.6|182035.6|16
1723475240000|2024-08-12 15:07:20|182135.7|182045.7|182136.8|182046.8|182143.6|182053.6|182129.7|182039.7|16
1723475250000|2024-08-12 15:07:30|182136.7|182046.7|182137.7|182047.7|182147|182057|182135.8|182045.8|19
1723475260000|2024-08-12 15:07:40|182136.8|182046.8|182135.1|182045.1|182137|182047|182128.6|182038.6|16
1723475270000|2024-08-12 15:07:50|182138.7|182048.7|182149.2|182059.2|182150|182060|182137.2|182047.2|22
1723475280000|2024-08-12 15:08:00|182148|182058|182150.2|182060.2|182150.8|182060.8|182144.7|182054.7|17
1723475290000|2024-08-12 15:08:10|182150.3|182060.3|182146.5|182056.5|182150.3|182060.3|182145.3|182055.3|15
1723475300000|2024-08-12 15:08:20|182149.8|182059.8|182143.7|182053.7|182149.8|182059.8|182139.2|182049.2|15
1723475310000|2024-08-12 15:08:30|182143.9|182053.9|182147.3|182057.3|182153.5|182063.5|182143.9|182053.9|15
1723475320000|2024-08-12 15:08:40|182145.4|182055.4|182140.6|182050.6|182153.1|182063.1|182140.6|182050.6|19
1723475330000|2024-08-12 15:08:50|182143.4|182053.4|182140.5|182050.5|182143.7|182053.7|182140|182050|15
1723475340000|2024-08-12 15:09:00|182140.4|182050.4|182136.1|182046.1|182143.3|182053.3|182135.8|182045.8|21
1723475350000|2024-08-12 15:09:10|182138.6|182048.6|182138.4|182048.4|182139.3|182049.3|182138.1|182048.1|11
1723475360000|2024-08-12 15:09:20|182138.2|182048.2|182128.1|182038.1|182138.2|182048.2|182124.5|182034.5|12
1723475370000|2024-08-12 15:09:30|182128|182038|182098.2|182008.2|182128|182038|182093.2|182003.2|24
1723475380000|2024-08-12 15:09:40|182098.1|182008.1|182097.3|182007.3|182098.2|182008.2|182093.9|182003.9|17
1723475390000|2024-08-12 15:09:50|182097.4|182007.4|182095.1|182005.1|182099.6|182009.6|182094.6|182004.6|23
1723475400000|2024-08-12 15:10:00|182095.8|182005.8|182078.8|181988.8|182097.2|182007.2|182073.6|181983.6|18
1723475410000|2024-08-12 15:10:10|182081.4|181991.4|182079.2|181989.2|182083.2|181993.2|182075.5|181985.5|14
1723475420000|2024-08-12 15:10:20|182079.1|181989.1|182069.7|181979.7|182079.7|181989.7|182069.7|181979.7|19
1723475430000|2024-08-12 15:10:30|182071.5|181981.5|182073.1|181983.1|182076.5|181986.5|182070.3|181980.3|16
1723475440000|2024-08-12 15:10:40|182075.6|181985.6|182066.4|181976.4|182075.6|181985.6|182066.4|181976.4|22
1723475450000|2024-08-12 15:10:50|182067.7|181977.7|182077.8|181987.8|182079.8|181989.8|182065.2|181975.2|14
1723475460000|2024-08-12 15:11:00|182080.1|181990.1|182082.2|181992.2|182095.6|182005.6|182080.1|181990.1|21
1723475470000|2024-08-12 15:11:10|182082.3|181992.3|182088.6|181998.6|182092.8|182002.8|182082.3|181992.3|13
1723475480000|2024-08-12 15:11:20|182086.6|181996.6|182117.7|182027.7|182117.7|182027.7|182086.6|181996.6|22
1723475490000|2024-08-12 15:11:30|182119.8|182029.8|182123.7|182033.7|182146.4|182056.4|182119.8|182029.8|21
1723475500000|2024-08-12 15:11:40|182123.8|182033.8|182127.7|182037.7|182130.7|182040.7|182120.3|182030.3|28
1723475510000|2024-08-12 15:11:50|182130.4|182040.4|182139.3|182049.3|182146.9|182056.9|182130.4|182040.4|19
1723475520000|2024-08-12 15:12:00|182139.4|182049.4|182140.2|182050.2|182142.7|182052.7|182134.5|182044.5|22
1723475530000|2024-08-12 15:12:10|182140.6|182050.6|182157.4|182067.4|182160.1|182070.1|182140.6|182050.6|26
1723475540000|2024-08-12 15:12:20|182158.5|182068.5|182159.2|182069.2|182163.6|182073.6|182155.2|182065.2|15
1723475550000|2024-08-12 15:12:30|182162|182072|182162.2|182072.2|182170.1|182080.1|182159.5|182069.5|17
1723475560000|2024-08-12 15:12:40|182163|182073|182159.5|182069.5|182168.8|182078.8|182159.5|182069.5|22
1723475570000|2024-08-12 15:12:50|182163.3|182073.3|182164.2|182074.2|182165.7|182075.7|182157.7|182067.7|21
1723475580000|2024-08-12 15:13:00|182165.9|182075.9|182129.1|182039.1|182168.7|182078.7|182125.8|182035.8|13
1723475590000|2024-08-12 15:13:10|182119.4|182029.4|182093|182003|182124.3|182034.3|182090.9|182000.9|21
1723475600000|2024-08-12 15:13:20|182092.5|182002.5|182088.2|181998.2|182092.5|182002.5|182082.6|181992.6|21
1723475610000|2024-08-12 15:13:30|182087.5|181997.5|182091.1|182001.1|182091.3|182001.3|182078.8|181988.8|11
1723475620000|2024-08-12 15:13:40|182092.4|182002.4|182075.5|181985.5|182108.5|182018.5|182075.5|181985.5|24
1723475630000|2024-08-12 15:13:50|182071.7|181981.7|181989.4|181899.4|182071.7|181981.7|181989.4|181899.4|25
1723475640000|2024-08-12 15:14:00|181987.8|181897.8|181984.2|181894.2|181996|181906|181983.9|181893.9|18
1723475650000|2024-08-12 15:14:10|181987.2|181897.2|181994.4|181904.4|181996.1|181906.1|181985.5|181895.5|15
1723475660000|2024-08-12 15:14:20|181994.6|181904.6|181997.7|181907.7|181998.3|181908.3|181994.4|181904.4|7
1723475670000|2024-08-12 15:14:30|181997.5|181907.5|181995.2|181905.2|181997.5|181907.5|181995.2|181905.2|4
1723475680000|2024-08-12 15:14:40|181994.1|181904.1|182004.2|181914.2|182004.6|181914.6|181993.8|181903.8|4
1723475690000|2024-08-12 15:14:50|182002.8|181912.8|181984.2|181894.2|182002.8|181912.8|181983.2|181893.2|28
1723475700000|2024-08-12 15:15:00|181987.8|181897.8|181997.8|181907.8|181997.8|181907.8|181987.8|181897.8|18
1723475710000|2024-08-12 15:15:10|181999|181909|182000|181910|182007.8|181917.8|181998.6|181908.6|17
1723475720000|2024-08-12 15:15:20|181999.9|181909.9|181999.7|181909.7|182003|181913|181999.4|181909.4|15
1723475730000|2024-08-12 15:15:30|181998.3|181908.3|182040.8|181950.8|182054.3|181964.3|181997.7|181907.7|20
1723475740000|2024-08-12 15:15:40|182040.9|181950.9|182042|181952|182048.4|181958.4|182040.9|181950.9|16
1723475750000|2024-08-12 15:15:50|182040.2|181950.2|182031.2|181941.2|182044.6|181954.6|182031.2|181941.2|21
1723475760000|2024-08-12 15:16:00|182029.6|181939.6|182035.7|181945.7|182036.3|181946.3|182027.8|181937.8|15
1723475770000|2024-08-12 15:16:10|182019.7|181929.7|182028.2|181938.2|182028.6|181938.6|182019.7|181929.7|10
1723475780000|2024-08-12 15:16:20|182025.4|181935.4|182026.2|181936.2|182032.4|181942.4|182023|181933|16
1723475790000|2024-08-12 15:16:30|182027.3|181937.3|182018.1|181928.1|182029.5|181939.5|182016.6|181926.6|25
1723475800000|2024-08-12 15:16:40|182018|181928|182020.2|181930.2|182024.3|181934.3|182017.8|181927.8|16
1723475810000|2024-08-12 15:16:50|182019.7|181929.7|182022.1|181932.1|182026.7|181936.7|182015.1|181925.1|25
1723475820000|2024-08-12 15:17:00|182019.8|181929.8|182011.7|181921.7|182023.9|181933.9|182011.7|181921.7|22
1723475830000|2024-08-12 15:17:10|182010.7|181920.7|182003.3|181913.3|182012.3|181922.3|182000.5|181910.5|19
1723475840000|2024-08-12 15:17:20|182003.2|181913.2|182001.6|181911.6|182003.2|181913.2|181999.6|181909.6|8
1723475850000|2024-08-12 15:17:30|182006|181916|182019.8|181929.8|182022.4|181932.4|182006|181916|18
1723475860000|2024-08-12 15:17:40|182018.9|181928.9|182000.9|181910.9|182018.9|181928.9|182000.2|181910.2|20
1723475870000|2024-08-12 15:17:50|182046.4|181956.4|182008.6|181918.6|182049.5|181959.5|182008.6|181918.6|15
1723475880000|2024-08-12 15:18:00|182007.7|181917.7|182008|181918|182012.6|181922.6|182007.7|181917.7|11
1723475890000|2024-08-12 15:18:10|182007.1|181917.1|182005|181915|182007.1|181917.1|182000.6|181910.6|13
1723475900000|2024-08-12 15:18:20|182004.9|181914.9|182009.2|181919.2|182009.4|181919.4|182001.8|181911.8|16
1723475910000|2024-08-12 15:18:30|182009.1|181919.1|182020.7|181930.7|182020.7|181930.7|182009|181919|9
1723475920000|2024-08-12 15:18:40|182021.8|181931.8|182012.3|181922.3|182025.5|181935.5|182011.1|181921.1|17
1723475930000|2024-08-12 15:18:50|182012.4|181922.4|182022.1|181932.1|182027.6|181937.6|182011.7|181921.7|14
1723475940000|2024-08-12 15:19:00|182022.2|181932.2|182024.7|181934.7|182026.2|181936.2|182021.3|181931.3|16
1723475950000|2024-08-12 15:19:10|182024.6|181934.6|182022.6|181932.6|182024.6|181934.6|182020.4|181930.4|12
1723475960000|2024-08-12 15:19:20|182022.5|181932.5|182025.5|181935.5|182028|181938|182022.5|181932.5|16
1723475970000|2024-08-12 15:19:30|182025.7|181935.7|182048.3|181958.3|182048.3|181958.3|182025.7|181935.7|9
1723475980000|2024-08-12 15:19:40|182049.3|181959.3|182043.8|181953.8|182050|181960|182043.8|181953.8|19
1723475990000|2024-08-12 15:19:50|182046.5|181956.5|182042.9|181952.9|182046.5|181956.5|182032.4|181942.4|13
1723476000000|2024-08-12 15:20:00|182043|181953|182051.5|181961.5|182051.5|181961.5|182040.9|181950.9|11
1723476010000|2024-08-12 15:20:10|182054.9|181964.9|182069.8|181979.8|182069.8|181979.8|182054.9|181964.9|13
1723476020000|2024-08-12 15:20:20|182071.2|181981.2|182065|181975|182071.2|181981.2|182065|181975|9
1723476030000|2024-08-12 15:20:30|182064.8|181974.8|182061.2|181971.2|182064.8|181974.8|182058.9|181968.9|17
1723476040000|2024-08-12 15:20:40|182061.1|181971.1|182056.4|181966.4|182061.8|181971.8|182053.5|181963.5|12
1723476050000|2024-08-12 15:20:50|182058.1|181968.1|182057.3|181967.3|182062.7|181972.7|182057.3|181967.3|9
1723476060000|2024-08-12 15:21:00|182058.9|181968.9|182057.9|181967.9|182059.7|181969.7|182053.8|181963.8|11
1723476070000|2024-08-12 15:21:10|182056.3|181966.3|182057|181967|182057.7|181967.7|182054.7|181964.7|11
1723476080000|2024-08-12 15:21:20|182058.5|181968.5|182053.6|181963.6|182063.4|181973.4|182053.6|181963.6|16
1723476090000|2024-08-12 15:21:30|182053.7|181963.7|182053.9|181963.9|182057.2|181967.2|182053.7|181963.7|10
1723476100000|2024-08-12 15:21:40|182055.1|181965.1|182060.3|181970.3|182060.5|181970.5|182054|181964|12
1723476110000|2024-08-12 15:21:50|182060.1|181970.1|182056.4|181966.4|182060.1|181970.1|182055.2|181965.2|15
1723476120000|2024-08-12 15:22:00|182057.9|181967.9|182059.7|181969.7|182060.6|181970.6|182056.8|181966.8|14
1723476130000|2024-08-12 15:22:10|182061.2|181971.2|182062.2|181972.2|182064.4|181974.4|182058.8|181968.8|21
1723476140000|2024-08-12 15:22:20|182060.5|181970.5|182059.6|181969.6|182061.9|181971.9|182057.9|181967.9|12
1723476150000|2024-08-12 15:22:30|182059.7|181969.7|182062.6|181972.6|182063.3|181973.3|182057.8|181967.8|20
1723476160000|2024-08-12 15:22:40|182061.1|181971.1|182063.2|181973.2|182067.2|181977.2|182057.1|181967.1|22
1723476170000|2024-08-12 15:22:50|182067.8|181977.8|182068.2|181978.2|182071.6|181981.6|182064.9|181974.9|18
1723476180000|2024-08-12 15:23:00|182066.8|181976.8|182068.3|181978.3|182080.5|181990.5|182065.8|181975.8|12
1723476190000|2024-08-12 15:23:10|182066.4|181976.4|182085.8|181995.8|182092|182002|182065.4|181975.4|31
1723476200000|2024-08-12 15:23:20|182085.9|181995.9|182100.7|182010.7|182100.7|182010.7|182083.3|181993.3|19
1723476210000|2024-08-12 15:23:30|182103|182013|182100|182010|182104.4|182014.4|182099.3|182009.3|9
1723476220000|2024-08-12 15:23:40|182103.6|182013.6|182139.1|182049.1|182139.4|182049.4|182099.1|182009.1|16
1723476230000|2024-08-12 15:23:50|182138|182048|182168.7|182078.7|182168.7|182078.7|182136.3|182046.3|23
1723476240000|2024-08-12 15:24:00|182170.1|182080.1|182170.7|182080.7|182172.7|182082.7|182168.4|182078.4|9
1723476250000|2024-08-12 15:24:10|182170.9|182080.9|182169.1|182079.1|182170.9|182080.9|182169.1|182079.1|3
1723476260000|2024-08-12 15:24:20|182169.9|182079.9|182175.4|182085.4|182182.4|182092.4|182167.5|182077.5|13
1723476270000|2024-08-12 15:24:30|182172.8|182082.8|182169.3|182079.3|182174.5|182084.5|182169.3|182079.3|9
1723476280000|2024-08-12 15:24:40|182166.9|182076.9|182180.9|182090.9|182180.9|182090.9|182161.2|182071.2|20
1723476290000|2024-08-12 15:24:50|182179.7|182089.7|182197.7|182107.7|182198|182108|182173.5|182083.5|24
1723476300000|2024-08-12 15:25:00|182194.5|182104.5|182251.9|182161.9|182252.9|182162.9|182194.3|182104.3|25
1723476310000|2024-08-12 15:25:10|182251.3|182161.3|182247|182157|182267.9|182177.9|182245.1|182155.1|28
1723476320000|2024-08-12 15:25:20|182248.5|182158.5|182227.2|182137.2|182249.5|182159.5|182225.7|182135.7|21
1723476330000|2024-08-12 15:25:30|182230|182140|182208.5|182118.5|182235|182145|182197.7|182107.7|34
1723476340000|2024-08-12 15:25:40|182208.7|182118.7|182255.1|182165.1|182287.9|182197.9|182208.7|182118.7|25
1723476350000|2024-08-12 15:25:50|182249.3|182159.3|182239|182149|182249.3|182159.3|182228.4|182138.4|24
1723476360000|2024-08-12 15:26:00|182240.4|182150.4|182272.7|182182.7|182272.8|182182.8|182230.6|182140.6|28
1723476370000|2024-08-12 15:26:10|182273.1|182183.1|182275.3|182185.3|182279|182189|182269.1|182179.1|11
1723476380000|2024-08-12 15:26:20|182270.8|182180.8|182305.3|182215.3|182308.5|182218.5|182259.4|182169.4|16
1723476390000|2024-08-12 15:26:30|182312.8|182222.8|182314.1|182224.1|182329|182239|182312.3|182222.3|13
1723476400000|2024-08-12 15:26:40|182316.8|182226.8|182283|182193|182322.5|182232.5|182277.1|182187.1|32
1723476410000|2024-08-12 15:26:50|182284.1|182194.1|182249.6|182159.6|182287.9|182197.9|182248.9|182158.9|28
1723476420000|2024-08-12 15:27:00|182250.3|182160.3|182245.3|182155.3|182252.1|182162.1|182239.1|182149.1|22
1723476430000|2024-08-12 15:27:10|182246.3|182156.3|182210.8|182120.8|182251.8|182161.8|182206.4|182116.4|27
1723476440000|2024-08-12 15:27:20|182195|182105|182187.1|182097.1|182196.2|182106.2|182179.5|182089.5|28
1723476450000|2024-08-12 15:27:30|182186.7|182096.7|182182.5|182092.5|182186.7|182096.7|182180.1|182090.1|19
1723476460000|2024-08-12 15:27:40|182182.7|182092.7|182180.1|182090.1|182186.2|182096.2|182177.1|182087.1|23
1723476470000|2024-08-12 15:27:50|182182.8|182092.8|182175.9|182085.9|182183.2|182093.2|182174.1|182084.1|24
1723476480000|2024-08-12 15:28:00|182177.8|182087.8|182178.1|182088.1|182181.2|182091.2|182175.6|182085.6|24
1723476490000|2024-08-12 15:28:10|182178.2|182088.2|182231.4|182141.4|182231.4|182141.4|182170.5|182080.5|27
1723476500000|2024-08-12 15:28:20|182232.8|182142.8|182231.5|182141.5|182235|182145|182227.1|182137.1|25
1723476510000|2024-08-12 15:28:30|182234.7|182144.7|182193.9|182103.9|182237.6|182147.6|182193.9|182103.9|29
1723476520000|2024-08-12 15:28:40|182194|182104|182151.7|182061.7|182207.1|182117.1|182130|182040|26
1723476530000|2024-08-12 15:28:50|182155|182065|182139.1|182049.1|182166.4|182076.4|182133.5|182043.5|27
1723476540000|2024-08-12 15:29:00|182136|182046|182166.3|182076.3|182166.3|182076.3|182122.8|182032.8|18
1723476550000|2024-08-12 15:29:10|182167.7|182077.7|182234.7|182144.7|182234.7|182144.7|182167.7|182077.7|18
1723476560000|2024-08-12 15:29:20|182230.7|182140.7|182235.2|182145.2|182238.9|182148.9|182223.1|182133.1|11
1723476570000|2024-08-12 15:29:30|182236.5|182146.5|182232.6|182142.6|182236.5|182146.5|182232.6|182142.6|6
1723476580000|2024-08-12 15:29:40|182235.1|182145.1|182188|182098|182235.1|182145.1|182180.4|182090.4|12
1723476590000|2024-08-12 15:29:50|182192.6|182102.6|182215.8|182125.8|182222.3|182132.3|182192.6|182102.6|11
1723476600000|2024-08-12 15:30:00|182216.2|182126.2|182246|182156|182251.3|182161.3|182211|182121|26
1723476610000|2024-08-12 15:30:10|182251|182161|182251.2|182161.2|182254.3|182164.3|182249|182159|17
1723476620000|2024-08-12 15:30:20|182249.1|182159.1|182286.7|182196.7|182288.5|182198.5|182249.1|182159.1|19
1723476630000|2024-08-12 15:30:30|182285.2|182195.2|182273.4|182183.4|182286.5|182196.5|182268.4|182178.4|15
1723476640000|2024-08-12 15:30:40|182274.9|182184.9|182264.3|182174.3|182285.6|182195.6|182264.3|182174.3|19
1723476650000|2024-08-12 15:30:50|182264|182174|182264.8|182174.8|182272.1|182182.1|182262.6|182172.6|28
1723476660000|2024-08-12 15:31:00|182265.8|182175.8|182242.8|182152.8|182266.6|182176.6|182223.2|182133.2|29
1723476670000|2024-08-12 15:31:10|182242.2|182152.2|182227.9|182137.9|182244.9|182154.9|182227.2|182137.2|25
1723476680000|2024-08-12 15:31:20|182229.6|182139.6|182218.1|182128.1|182235.7|182145.7|182202.8|182112.8|23
1723476690000|2024-08-12 15:31:30|182219.2|182129.2|182219.6|182129.6|182220|182130|182217.4|182127.4|10
1723476700000|2024-08-12 15:31:40|182217.4|182127.4|182284.8|182194.8|182286.4|182196.4|182217|182127|24
1723476710000|2024-08-12 15:31:50|182283|182193|182285.1|182195.1|182286.9|182196.9|182281.9|182191.9|18
1723476720000|2024-08-12 15:32:00|182284.1|182194.1|182342.2|182252.2|182342.2|182252.2|182284.1|182194.1|25
1723476730000|2024-08-12 15:32:10|182345.1|182255.1|182345.1|182255.1|182347.7|182257.7|182343.1|182253.1|15
1723476740000|2024-08-12 15:32:20|182342.6|182252.6|182341.9|182251.9|182345.5|182255.5|182341.4|182251.4|18
1723476750000|2024-08-12 15:32:30|182342.1|182252.1|182348.9|182258.9|182353.2|182263.2|182342.1|182252.1|23
1723476760000|2024-08-12 15:32:40|182349|182259|182346.9|182256.9|182354.1|182264.1|182346|182256|25
1723476770000|2024-08-12 15:32:50|182344.9|182254.9|182358.6|182268.6|182358.6|182268.6|182343.6|182253.6|16
1723476780000|2024-08-12 15:33:00|182365.6|182275.6|182376.4|182286.4|182387.6|182297.6|182361.6|182271.6|27
1723476790000|2024-08-12 15:33:10|182382.7|182292.7|182391|182301|182392.2|182302.2|182371.9|182281.9|31
1723476800000|2024-08-12 15:33:20|182390.9|182300.9|182394.6|182304.6|182396.8|182306.8|182389.1|182299.1|27
1723476810000|2024-08-12 15:33:30|182395.2|182305.2|182398|182308|182399|182309|182395.2|182305.2|10
1723476820000|2024-08-12 15:33:40|182397.9|182307.9|182399.3|182309.3|182406.4|182316.4|182385.5|182295.5|23
1723476830000|2024-08-12 15:33:50|182401.7|182311.7|182398.3|182308.3|182401.7|182311.7|182395.7|182305.7|14
1723476840000|2024-08-12 15:34:00|182398.4|182308.4|182390.9|182300.9|182402.4|182312.4|182382.1|182292.1|18
1723476850000|2024-08-12 15:34:10|182390.6|182300.6|182388|182298|182391.2|182301.2|182387.9|182297.9|19
1723476860000|2024-08-12 15:34:20|182388.1|182298.1|182400.8|182310.8|182405.8|182315.8|182342.5|182252.5|20
1723476870000|2024-08-12 15:34:30|182400.9|182310.9|182402.2|182312.2|182403.2|182313.2|182394.3|182304.3|25
1723476880000|2024-08-12 15:34:40|182401.5|182311.5|182399.4|182309.4|182401.5|182311.5|182396.5|182306.5|22
1723476890000|2024-08-12 15:34:50|182399.5|182309.5|182407.2|182317.2|182407.4|182317.4|182399.5|182309.5|17
1723476900000|2024-08-12 15:35:00|182410.1|182320.1|182402.4|182312.4|182410.1|182320.1|182402.2|182312.2|17
1723476910000|2024-08-12 15:35:10|182402.5|182312.5|182404.9|182314.9|182408.5|182318.5|182402.3|182312.3|15
1723476920000|2024-08-12 15:35:20|182403.4|182313.4|182407.6|182317.6|182409.3|182319.3|182403.2|182313.2|11
1723476930000|2024-08-12 15:35:30|182407.1|182317.1|182415.2|182325.2|182424.3|182334.3|182405.4|182315.4|25
1723476940000|2024-08-12 15:35:40|182415.3|182325.3|182427.5|182337.5|182427.5|182337.5|182415.3|182325.3|21
1723476950000|2024-08-12 15:35:50|182428.8|182338.8|182427.1|182337.1|182428.9|182338.9|182419.7|182329.7|17
1723476960000|2024-08-12 15:36:00|182427.2|182337.2|182449.8|182359.8|182464.8|182374.8|182427.2|182337.2|22
1723476970000|2024-08-12 15:36:10|182449.7|182359.7|182317.5|182227.5|182449.7|182359.7|182304.4|182214.4|22
1723476980000|2024-08-12 15:36:20|182319.5|182229.5|182338.1|182248.1|182341.3|182251.3|182319.5|182229.5|18
1723476990000|2024-08-12 15:36:30|182334.1|182244.1|182336.9|182246.9|182336.9|182246.9|182333.3|182243.3|5
1723477000000|2024-08-12 15:36:40|182334.5|182244.5|182348.9|182258.9|182349.3|182259.3|182334.5|182244.5|10
1723477010000|2024-08-12 15:36:50|182349.7|182259.7|182312.5|182222.5|182372.6|182282.6|182311.7|182221.7|13
1723477020000|2024-08-12 15:37:00|182312.4|182222.4|182327.7|182237.7|182329.9|182239.9|182312.4|182222.4|20
1723477030000|2024-08-12 15:37:10|182327.9|182237.9|182342.8|182252.8|182346.2|182256.2|182327.9|182237.9|16
1723477040000|2024-08-12 15:37:20|182344.5|182254.5|182347.9|182257.9|182348|182258|182337.9|182247.9|20
1723477050000|2024-08-12 15:37:30|182346.1|182256.1|182333.4|182243.4|182365.6|182275.6|182332.6|182242.6|22
1723477060000|2024-08-12 15:37:40|182327.7|182237.7|182423.6|182333.6|182425.8|182335.8|182327.7|182237.7|26
1723477070000|2024-08-12 15:37:50|182426.6|182336.6|182422.9|182332.9|182426.6|182336.6|182422.9|182332.9|3
1723477080000|2024-08-12 15:38:00|182421.5|182331.5|182423.9|182333.9|182424|182334|182417.8|182327.8|16
1723477090000|2024-08-12 15:38:10|182423.1|182333.1|182420.7|182330.7|182424.2|182334.2|182420|182330|20
1723477100000|2024-08-12 15:38:20|182420|182330|182417.7|182327.7|182422.2|182332.2|182408.8|182318.8|19
1723477110000|2024-08-12 15:38:30|182417.5|182327.5|182407.9|182317.9|182419.8|182329.8|182405.2|182315.2|17
1723477120000|2024-08-12 15:38:40|182407.8|182317.8|182410.7|182320.7|182416.1|182326.1|182402.2|182312.2|27
1723477130000|2024-08-12 15:38:50|182408.8|182318.8|182412.9|182322.9|182416.9|182326.9|182407.1|182317.1|22
1723477140000|2024-08-12 15:39:00|182411.2|182321.2|182405.5|182315.5|182411.2|182321.2|182404.4|182314.4|10
1723477150000|2024-08-12 15:39:10|182403.7|182313.7|182408.8|182318.8|182414.5|182324.5|182400.5|182310.5|12
1723477160000|2024-08-12 15:39:20|182410.6|182320.6|182405.1|182315.1|182410.6|182320.6|182400.1|182310.1|17
1723477170000|2024-08-12 15:39:30|182404.3|182314.3|182415|182325|182415|182325|182404.3|182314.3|8
1723477180000|2024-08-12 15:39:40|182415.1|182325.1|182411.3|182321.3|182415.9|182325.9|182411.3|182321.3|7
1723477190000|2024-08-12 15:39:50|182409.5|182319.5|182413.8|182323.8|182418.8|182328.8|182409.4|182319.4|18
1723477200000|2024-08-12 15:40:00|182411.1|182321.1|182411.6|182321.6|182411.6|182321.6|182406.2|182316.2|18
1723477210000|2024-08-12 15:40:10|182410.8|182320.8|182406.1|182316.1|182411.8|182321.8|182405.6|182315.6|11
1723477220000|2024-08-12 15:40:20|182406|182316|182412|182322|182412.9|182322.9|182403.6|182313.6|21
1723477230000|2024-08-12 15:40:30|182409.8|182319.8|182410.8|182320.8|182411.1|182321.1|182408.2|182318.2|6
1723477240000|2024-08-12 15:40:40|182409.1|182319.1|182411.5|182321.5|182412.8|182322.8|182406.8|182316.8|19
1723477250000|2024-08-12 15:40:50|182411.4|182321.4|182409.3|182319.3|182413|182323|182408.1|182318.1|10
1723477260000|2024-08-12 15:41:00|182408.8|182318.8|182415.8|182325.8|182415.8|182325.8|182405.7|182315.7|18
1723477270000|2024-08-12 15:41:10|182414.7|182324.7|182404.2|182314.2|182414.7|182324.7|182404.2|182314.2|13
1723477280000|2024-08-12 15:41:20|182404.3|182314.3|182409.2|182319.2|182413|182323|182404.3|182314.3|17
1723477290000|2024-08-12 15:41:30|182410.1|182320.1|182410.1|182320.1|182415.7|182325.7|182407.7|182317.7|21
1723477300000|2024-08-12 15:41:40|182411.4|182321.4|182417.8|182327.8|182420.4|182330.4|182410.5|182320.5|16
1723477310000|2024-08-12 15:41:50|182417.9|182327.9|182422.6|182332.6|182425.4|182335.4|182417.3|182327.3|16
1723477320000|2024-08-12 15:42:00|182427.2|182337.2|182426.3|182336.3|182428.4|182338.4|182418.5|182328.5|19
1723477330000|2024-08-12 15:42:10|182423.9|182333.9|182428.8|182338.8|182430|182340|182420.4|182330.4|20
1723477340000|2024-08-12 15:42:20|182429.4|182339.4|182461.1|182371.1|182466.2|182376.2|182429.4|182339.4|19
1723477350000|2024-08-12 15:42:30|182461|182371|182457.8|182367.8|182461|182371|182453|182363|21
1723477360000|2024-08-12 15:42:40|182456.1|182366.1|182463.3|182373.3|182470.8|182380.8|182456.1|182366.1|19
1723477370000|2024-08-12 15:42:50|182462.4|182372.4|182462.2|182372.2|182468.4|182378.4|182458.7|182368.7|22
1723477380000|2024-08-12 15:43:00|182463.9|182373.9|182461.7|182371.7|182463.9|182373.9|182459.7|182369.7|6
1723477390000|2024-08-12 15:43:10|182461.8|182371.8|182455.3|182365.3|182461.8|182371.8|182455|182365|9
1723477400000|2024-08-12 15:43:20|182439.5|182349.5|182443.7|182353.7|182443.7|182353.7|182421.3|182331.3|19
1723477410000|2024-08-12 15:43:30|182441.5|182351.5|182494.1|182404.1|182505.6|182415.6|182432.2|182342.2|27
1723477420000|2024-08-12 15:43:40|182494|182404|182490.1|182400.1|182494|182404|182486.4|182396.4|21
1723477430000|2024-08-12 15:43:50|182488.8|182398.8|182480.5|182390.5|182488.8|182398.8|182471.7|182381.7|18
1723477440000|2024-08-12 15:44:00|182480.4|182390.4|182479.5|182389.5|182481.5|182391.5|182473|182383|19
1723477450000|2024-08-12 15:44:10|182475.8|182385.8|182441.8|182351.8|182475.8|182385.8|182440.1|182350.1|20
1723477460000|2024-08-12 15:44:20|182436.6|182346.6|182443.2|182353.2|182447.9|182357.9|182435.9|182345.9|20
1723477470000|2024-08-12 15:44:30|182444.7|182354.7|182435.7|182345.7|182444.7|182354.7|182430.6|182340.6|19
1723477480000|2024-08-12 15:44:40|182436.5|182346.5|182440.6|182350.6|182441.2|182351.2|182436.5|182346.5|18
1723477490000|2024-08-12 15:44:50|182442|182352|182444.7|182354.7|182449.4|182359.4|182436.2|182346.2|19
1723477500000|2024-08-12 15:45:00|182443.9|182353.9|182426.1|182336.1|182458.1|182368.1|182426|182336|26
1723477510000|2024-08-12 15:45:10|182426.2|182336.2|182466.8|182376.8|182466.8|182376.8|182426.2|182336.2|20
1723477520000|2024-08-12 15:45:20|182467.7|182377.7|182474.3|182384.3|182474.3|182384.3|182459.2|182369.2|20
1723477530000|2024-08-12 15:45:30|182474.2|182384.2|182472.8|182382.8|182474.5|182384.5|182470.1|182380.1|20
1723477540000|2024-08-12 15:45:40|182472.7|182382.7|182473.8|182383.8|182473.8|182383.8|182471.4|182381.4|18
1723477550000|2024-08-12 15:45:50|182474.8|182384.8|182479.3|182389.3|182480.5|182390.5|182474.8|182384.8|13
1723477560000|2024-08-12 15:46:00|182481.5|182391.5|182489.3|182399.3|182490.7|182400.7|182479|182389|19
1723477570000|2024-08-12 15:46:10|182489.5|182399.5|182491.9|182401.9|182494.3|182404.3|182488.7|182398.7|19
1723477580000|2024-08-12 15:46:20|182492|182402|182493.7|182403.7|182494.7|182404.7|182490.3|182400.3|19
1723477590000|2024-08-12 15:46:30|182495.5|182405.5|182495.1|182405.1|182495.5|182405.5|182492|182402|14
1723477600000|2024-08-12 15:46:40|182491.5|182401.5|182494.7|182404.7|182498.6|182408.6|182491.5|182401.5|11
1723477610000|2024-08-12 15:46:50|182560.8|182470.8|182521.3|182431.3|182560.8|182470.8|182521.3|182431.3|26
1723477620000|2024-08-12 15:47:00|182518.6|182428.6|182527.6|182437.6|182534.2|182444.2|182518.6|182428.6|15
1723477630000|2024-08-12 15:47:10|182528.7|182438.7|182489.1|182399.1|182528.8|182438.8|182487.2|182397.2|16
1723477640000|2024-08-12 15:47:20|182487.2|182397.2|182500|182410|182500.6|182410.6|182487.2|182397.2|27
1723477650000|2024-08-12 15:47:30|182500.1|182410.1|182495.3|182405.3|182500.5|182410.5|182494.6|182404.6|19
1723477660000|2024-08-12 15:47:40|182498.5|182408.5|182493.4|182403.4|182499.2|182409.2|182493.4|182403.4|13
1723477670000|2024-08-12 15:47:50|182493.5|182403.5|182492.1|182402.1|182496.6|182406.6|182480.6|182390.6|21
1723477680000|2024-08-12 15:48:00|182494.4|182404.4|182450.9|182360.9|182496.6|182406.6|182431.9|182341.9|28
1723477690000|2024-08-12 15:48:10|182450.1|182360.1|182432.8|182342.8|182450.1|182360.1|182432|182342|18
1723477700000|2024-08-12 15:48:20|182432.9|182342.9|182431|182341|182437|182347|182424.5|182334.5|21
1723477710000|2024-08-12 15:48:30|182430.6|182340.6|182390.3|182300.3|182440.9|182350.9|182384.7|182294.7|20
1723477720000|2024-08-12 15:48:40|182390.4|182300.4|182345|182255|182390.4|182300.4|182339.5|182249.5|15
1723477730000|2024-08-12 15:48:50|182346.6|182256.6|182341.6|182251.6|182347.4|182257.4|182341.6|182251.6|22
1723477740000|2024-08-12 15:49:00|182341.5|182251.5|182339.7|182249.7|182341.5|182251.5|182338.9|182248.9|16
1723477750000|2024-08-12 15:49:10|182339|182249|182336.2|182246.2|182339.3|182249.3|182335.1|182245.1|18
1723477760000|2024-08-12 15:49:20|182336.1|182246.1|182367.1|182277.1|182392.1|182302.1|182336.1|182246.1|12
1723477770000|2024-08-12 15:49:30|182367|182277|182340.4|182250.4|182367|182277|182337.7|182247.7|24
1723477780000|2024-08-12 15:49:40|182340.3|182250.3|182337.5|182247.5|182340.3|182250.3|182332.5|182242.5|17
1723477790000|2024-08-12 15:49:50|182337.4|182247.4|182327.8|182237.8|182339.9|182249.9|182327.8|182237.8|19
1723477800000|2024-08-12 15:50:00|182334.7|182244.7|182318.4|182228.4|182335.3|182245.3|182318.2|182228.2|17
1723477810000|2024-08-12 15:50:10|182316.6|182226.6|182296.5|182206.5|182316.6|182226.6|182296.1|182206.1|17
1723477820000|2024-08-12 15:50:20|182293.5|182203.5|182289.1|182199.1|182299.7|182209.7|182289.1|182199.1|17
1723477830000|2024-08-12 15:50:30|182291.8|182201.8|182276.2|182186.2|182291.9|182201.9|182276.2|182186.2|7
1723477840000|2024-08-12 15:50:40|182277.4|182187.4|182284.8|182194.8|182291.5|182201.5|182274.5|182184.5|20
1723477850000|2024-08-12 15:50:50|182285.3|182195.3|182367.1|182277.1|182367.9|182277.9|182284.7|182194.7|13
1723477860000|2024-08-12 15:51:00|182362.5|182272.5|182338.8|182248.8|182362.5|182272.5|182338.8|182248.8|27
1723477870000|2024-08-12 15:51:10|182338.9|182248.9|182333.6|182243.6|182340.7|182250.7|182330|182240|22
1723477880000|2024-08-12 15:51:20|182335.4|182245.4|182340.8|182250.8|182340.8|182250.8|182331.9|182241.9|20
1723477890000|2024-08-12 15:51:30|182340.4|182250.4|182336.1|182246.1|182343.6|182253.6|182332.6|182242.6|18
1723477900000|2024-08-12 15:51:40|182336|182246|182345.3|182255.3|182345.3|182255.3|182336|182246|11
1723477910000|2024-08-12 15:51:50|182345.4|182255.4|182334.1|182244.1|182351.3|182261.3|182332.8|182242.8|23
1723477920000|2024-08-12 15:52:00|182334|182244|182330.1|182240.1|182340.8|182250.8|182330|182240|16
1723477930000|2024-08-12 15:52:10|182332.4|182242.4|182316.5|182226.5|182332.4|182242.4|182313.6|182223.6|18
1723477940000|2024-08-12 15:52:20|182316.6|182226.6|182323.8|182233.8|182323.8|182233.8|182315.7|182225.7|14
1723477950000|2024-08-12 15:52:30|182323.6|182233.6|182333.9|182243.9|182336.4|182246.4|182321.7|182231.7|10
1723477960000|2024-08-12 15:52:40|182334.7|182244.7|182346.4|182256.4|182347.8|182257.8|182333.2|182243.2|18
1723477970000|2024-08-12 15:52:50|182344.3|182254.3|182349.2|182259.2|182349.2|182259.2|182337.6|182247.6|12
1723477980000|2024-08-12 15:53:00|182349.7|182259.7|182301.2|182211.2|182350.1|182260.1|182290.3|182200.3|20
1723477990000|2024-08-12 15:53:10|182302.2|182212.2|182302.5|182212.5|182303.1|182213.1|182301.1|182211.1|12
1723478000000|2024-08-12 15:53:20|182298.1|182208.1|182303.9|182213.9|182304.3|182214.3|182298.1|182208.1|11
1723478010000|2024-08-12 15:53:30|182301.3|182211.3|182293.1|182203.1|182301.4|182211.4|182293.1|182203.1|15
1723478020000|2024-08-12 15:53:40|182293.2|182203.2|182289.7|182199.7|182296.6|182206.6|182287.8|182197.8|18
1723478030000|2024-08-12 15:53:50|182290.8|182200.8|182285.8|182195.8|182295.9|182205.9|182282.9|182192.9|16
1723478040000|2024-08-12 15:54:00|182285.9|182195.9|182274.3|182184.3|182288.9|182198.9|182274.3|182184.3|11
1723478050000|2024-08-12 15:54:10|182276.6|182186.6|182271.6|182181.6|182276.6|182186.6|182268.1|182178.1|23
1723478060000|2024-08-12 15:54:20|182267.4|182177.4|182270.6|182180.6|182274.7|182184.7|182267.4|182177.4|20
1723478070000|2024-08-12 15:54:30|182269.2|182179.2|182272|182182|182273.9|182183.9|182268.7|182178.7|21
1723478080000|2024-08-12 15:54:40|182272.2|182182.2|182293.5|182203.5|182297.2|182207.2|182272.2|182182.2|19
1723478090000|2024-08-12 15:54:50|182294.2|182204.2|182292.9|182202.9|182294.2|182204.2|182290|182200|13
1723478100000|2024-08-12 15:55:00|182294.7|182204.7|182273|182183|182294.7|182204.7|182269.3|182179.3|20
1723478110000|2024-08-12 15:55:10|182270.3|182180.3|182269.2|182179.2|182272.5|182182.5|182267.3|182177.3|11
1723478120000|2024-08-12 15:55:20|182268.7|182178.7|182270.1|182180.1|182271.3|182181.3|182266.2|182176.2|17
1723478130000|2024-08-12 15:55:30|182272.4|182182.4|182276.5|182186.5|182276.5|182186.5|182272.4|182182.4|12
1723478140000|2024-08-12 15:55:40|182275.1|182185.1|182277.8|182187.8|182287.9|182197.9|182275.1|182185.1|11
1723478150000|2024-08-12 15:55:50|182275.3|182185.3|182271.1|182181.1|182282.1|182192.1|182266.9|182176.9|21
1723478160000|2024-08-12 15:56:00|182273|182183|182287.6|182197.6|182287.6|182197.6|182272.7|182182.7|23
1723478170000|2024-08-12 15:56:10|182287.7|182197.7|182277.8|182187.8|182287.7|182197.7|182275.4|182185.4|13
1723478180000|2024-08-12 15:56:20|182275.6|182185.6|182277.7|182187.7|182281.3|182191.3|182274.1|182184.1|13
1723478190000|2024-08-12 15:56:30|182275.7|182185.7|182282.7|182192.7|182282.7|182192.7|182274.4|182184.4|16
1723478200000|2024-08-12 15:56:40|182282.8|182192.8|182277.6|182187.6|182293.5|182203.5|182277.1|182187.1|18
1723478210000|2024-08-12 15:56:50|182279.3|182189.3|182277|182187|182279.4|182189.4|182272.7|182182.7|16
1723478220000|2024-08-12 15:57:00|182274.6|182184.6|182272.3|182182.3|182276|182186|182272.2|182182.2|7
1723478230000|2024-08-12 15:57:10|182274.3|182184.3|182276|182186|182278.4|182188.4|182272.4|182182.4|21
1723478240000|2024-08-12 15:57:20|182278.2|182188.2|182275.7|182185.7|182278.2|182188.2|182269.7|182179.7|21
1723478250000|2024-08-12 15:57:30|182274.7|182184.7|182271.4|182181.4|182274.7|182184.7|182266|182176|17
1723478260000|2024-08-12 15:57:40|182271.5|182181.5|182274.9|182184.9|182277.7|182187.7|182271.5|182181.5|7
1723478270000|2024-08-12 15:57:50|182272|182182|182283.6|182193.6|182285.8|182195.8|182271|182181|14
1723478280000|2024-08-12 15:58:00|182282.9|182192.9|182279.1|182189.1|182283.7|182193.7|182272.5|182182.5|14
1723478290000|2024-08-12 15:58:10|182278.5|182188.5|182284.6|182194.6|182288.3|182198.3|182277.7|182187.7|16
1723478300000|2024-08-12 15:58:20|182286.4|182196.4|182288.1|182198.1|182290.7|182200.7|182283.8|182193.8|16
1723478310000|2024-08-12 15:58:30|182289.2|182199.2|182291.9|182201.9|182293.9|182203.9|182288.2|182198.2|19
1723478320000|2024-08-12 15:58:40|182291.8|182201.8|182296.7|182206.7|182296.7|182206.7|182288.5|182198.5|11
1723478330000|2024-08-12 15:58:50|182293.3|182203.3|182284.3|182194.3|182297.7|182207.7|182284.3|182194.3|22
1723478340000|2024-08-12 15:59:00|182283.2|182193.2|182285.3|182195.3|182293.1|182203.1|182271.1|182181.1|21
1723478350000|2024-08-12 15:59:10|182287.7|182197.7|182313.5|182223.5|182320.6|182230.6|182287.7|182197.7|29
1723478360000|2024-08-12 15:59:20|182313.4|182223.4|182301.9|182211.9|182313.4|182223.4|182293.9|182203.9|16
1723478370000|2024-08-12 15:59:30|182301.8|182211.8|182299.4|182209.4|182304.7|182214.7|182297.6|182207.6|11
1723478380000|2024-08-12 15:59:40|182299.5|182209.5|182304.3|182214.3|182304.3|182214.3|182299.5|182209.5|7
1723478390000|2024-08-12 15:59:50|182305|182215|182298.8|182208.8|182306.8|182216.8|182298.8|182208.8|15
1723478400000|2024-08-12 16:00:00|182297.1|182207.1|182264.5|182174.5|182306.1|182216.1|182261|182171|25
1723478410000|2024-08-12 16:00:10|182265.6|182175.6|182317.3|182227.3|182317.3|182227.3|182261.7|182171.7|21
1723478420000|2024-08-12 16:00:20|182315.9|182225.9|182320.7|182230.7|182324.1|182234.1|182305.4|182215.4|28
1723478430000|2024-08-12 16:00:30|182319.3|182229.3|182322.5|182232.5|182327|182237|182319.1|182229.1|16
1723478440000|2024-08-12 16:00:40|182321.1|182231.1|182322.2|182232.2|182326|182236|182320.6|182230.6|11
1723478450000|2024-08-12 16:00:50|182323.9|182233.9|182357|182267|182367.4|182277.4|182323.9|182233.9|26
1723478460000|2024-08-12 16:01:00|182358.8|182268.8|182369.3|182279.3|182372.3|182282.3|182358.8|182268.8|27
1723478470000|2024-08-12 16:01:10|182368.5|182278.5|182380.9|182290.9|182384.2|182294.2|182368.5|182278.5|22
1723478480000|2024-08-12 16:01:20|182379.4|182289.4|182366.8|182276.8|182389.5|182299.5|182353.5|182263.5|24
1723478490000|2024-08-12 16:01:30|182364.8|182274.8|182348.1|182258.1|182366.4|182276.4|182343.2|182253.2|22
1723478500000|2024-08-12 16:01:40|182345.3|182255.3|182342.4|182252.4|182347.5|182257.5|182337.8|182247.8|18
1723478510000|2024-08-12 16:01:50|182342.5|182252.5|182340.6|182250.6|182342.5|182252.5|182340.6|182250.6|7
1723478520000|2024-08-12 16:02:00|182342.4|182252.4|182326.4|182236.4|182342.4|182252.4|182326.4|182236.4|23
1723478530000|2024-08-12 16:02:10|182326.3|182236.3|182313.1|182223.1|182326.3|182236.3|182312.9|182222.9|19
1723478540000|2024-08-12 16:02:20|182313.2|182223.2|182320.4|182230.4|182320.4|182230.4|182313.2|182223.2|15
1723478550000|2024-08-12 16:02:30|182320.3|182230.3|182317.8|182227.8|182320.3|182230.3|182312.2|182222.2|23
1723478560000|2024-08-12 16:02:40|182315.5|182225.5|182315.9|182225.9|182322.6|182232.6|182315.1|182225.1|13
1723478570000|2024-08-12 16:02:50|182318.7|182228.7|182314.7|182224.7|182318.8|182228.8|182314.6|182224.6|9
1723478580000|2024-08-12 16:03:00|182314.8|182224.8|182318.4|182228.4|182325.7|182235.7|182314.8|182224.8|11
1723478590000|2024-08-12 16:03:10|182322.8|182232.8|182312.6|182222.6|182323.1|182233.1|182312.3|182222.3|14
1723478600000|2024-08-12 16:03:20|182312.3|182222.3|182312.2|182222.2|182312.3|182222.3|182308.4|182218.4|7
1723478610000|2024-08-12 16:03:30|182312.3|182222.3|182312|182222|182318.4|182228.4|182312|182222|11
1723478620000|2024-08-12 16:03:40|182309.8|182219.8|182147|182057|182309.8|182219.8|182142.2|182052.2|28
1723478630000|2024-08-12 16:03:50|182148.6|182058.6|182154.8|182064.8|182157.5|182067.5|182148.6|182058.6|12
1723478640000|2024-08-12 16:04:00|182154|182064|182158.2|182068.2|182160|182070|182154|182064|8
1723478650000|2024-08-12 16:04:10|182158.1|182068.1|182147.1|182057.1|182159.8|182069.8|182144.6|182054.6|13
1723478660000|2024-08-12 16:04:20|182142.8|182052.8|182156.7|182066.7|182160.2|182070.2|182140|182050|25
1723478670000|2024-08-12 16:04:30|182157.4|182067.4|182159.6|182069.6|182162|182072|182157.4|182067.4|4
1723478680000|2024-08-12 16:04:40|182160.6|182070.6|182181|182091|182182.6|182092.6|182160.6|182070.6|22
1723478690000|2024-08-12 16:04:50|182184.9|182094.9|182178.7|182088.7|182187.7|182097.7|182174.5|182084.5|20
1723478700000|2024-08-12 16:05:00|182179.4|182089.4|182191.7|182101.7|182194.3|182104.3|182179.4|182089.4|19
1723478710000|2024-08-12 16:05:10|182187.9|182097.9|182179.3|182089.3|182191.3|182101.3|182171.2|182081.2|15
1723478720000|2024-08-12 16:05:20|182179.4|182089.4|182187.9|182097.9|182188|182098|182179.4|182089.4|6
1723478730000|2024-08-12 16:05:30|182187.4|182097.4|182189.4|182099.4|182203.6|182113.6|182187.3|182097.3|17
1723478740000|2024-08-12 16:05:40|182188.6|182098.6|182194|182104|182194|182104|182178|182088|21
1723478750000|2024-08-12 16:05:50|182194.5|182104.5|182191.8|182101.8|182201.6|182111.6|182190.5|182100.5|18
1723478760000|2024-08-12 16:06:00|182191.9|182101.9|182198.4|182108.4|182198.4|182108.4|182190.4|182100.4|13
1723478770000|2024-08-12 16:06:10|182198.5|182108.5|182203.7|182113.7|182209.5|182119.5|182192.1|182102.1|16
1723478780000|2024-08-12 16:06:20|182206.3|182116.3|182232.6|182142.6|182232.8|182142.8|182206.3|182116.3|17
1723478790000|2024-08-12 16:06:30|182238.6|182148.6|182237.8|182147.8|182240.6|182150.6|182235.8|182145.8|11
1723478800000|2024-08-12 16:06:40|182235.3|182145.3|182302.3|182212.3|182303.3|182213.3|182235.3|182145.3|20
1723478810000|2024-08-12 16:06:50|182312.8|182222.8|182305.3|182215.3|182313.5|182223.5|182301.1|182211.1|24
1723478820000|2024-08-12 16:07:00|182309.7|182219.7|182311.3|182221.3|182314.1|182224.1|182305.8|182215.8|19
1723478830000|2024-08-12 16:07:10|182305.5|182215.5|182309.5|182219.5|182311.3|182221.3|182300.1|182210.1|26
1723478840000|2024-08-12 16:07:20|182309.4|182219.4|182313|182223|182321.1|182231.1|182307.4|182217.4|29
1723478850000|2024-08-12 16:07:30|182312.5|182222.5|182300|182210|182312.5|182222.5|182295.8|182205.8|27
1723478860000|2024-08-12 16:07:40|182299.9|182209.9|182317|182227|182320|182230|182288.8|182198.8|28
1723478870000|2024-08-12 16:07:50|182317.4|182227.4|182309|182219|182317.4|182227.4|182305.8|182215.8|18
1723478880000|2024-08-12 16:08:00|182306.3|182216.3|182306.9|182216.9|182310.2|182220.2|182300.4|182210.4|21
1723478890000|2024-08-12 16:08:10|182305.8|182215.8|182311.9|182221.9|182318.8|182228.8|182305.5|182215.5|23
1723478900000|2024-08-12 16:08:20|182311.7|182221.7|182305.2|182215.2|182311.7|182221.7|182299.3|182209.3|29
1723478910000|2024-08-12 16:08:30|182304.6|182214.6|182308.2|182218.2|182310.4|182220.4|182302.8|182212.8|19
1723478920000|2024-08-12 16:08:40|182308.3|182218.3|182307.8|182217.8|182310.3|182220.3|182306.8|182216.8|13
1723478930000|2024-08-12 16:08:50|182308.6|182218.6|182303.1|182213.1|182308.8|182218.8|182303.1|182213.1|8
1723478940000|2024-08-12 16:09:00|182302.7|182212.7|182297.6|182207.6|182302.7|182212.7|182296.8|182206.8|21
1723478950000|2024-08-12 16:09:10|182297.7|182207.7|182297.2|182207.2|182301.5|182211.5|182295.8|182205.8|11
1723478960000|2024-08-12 16:09:20|182297.9|182207.9|182294.7|182204.7|182298|182208|182294.2|182204.2|17
1723478970000|2024-08-12 16:09:30|182294.8|182204.8|182302|182212|182308|182218|182294.7|182204.7|19
1723478980000|2024-08-12 16:09:40|182298.7|182208.7|182300.2|182210.2|182301.9|182211.9|182298.7|182208.7|15
1723478990000|2024-08-12 16:09:50|182300.1|182210.1|182297.6|182207.6|182300.4|182210.4|182294.7|182204.7|8
1723479000000|2024-08-12 16:10:00|182297.5|182207.5|182288.6|182198.6|182298|182208|182288.5|182198.5|7
1723479010000|2024-08-12 16:10:10|182287.3|182197.3|182293.2|182203.2|182306.8|182216.8|182285.1|182195.1|20
1723479020000|2024-08-12 16:10:20|182292.3|182202.3|182294.1|182204.1|182297.8|182207.8|182290.9|182200.9|12
1723479030000|2024-08-12 16:10:30|182294.9|182204.9|182300|182210|182303.8|182213.8|182294.9|182204.9|9
1723479040000|2024-08-12 16:10:40|182298.3|182208.3|182298.8|182208.8|182298.8|182208.8|182289.7|182199.7|9
1723479050000|2024-08-12 16:10:50|182296.1|182206.1|182298|182208|182298|182208|182292.7|182202.7|10
1723479060000|2024-08-12 16:11:00|182295.4|182205.4|182294.3|182204.3|182295.4|182205.4|182292.2|182202.2|8
1723479070000|2024-08-12 16:11:10|182295.4|182205.4|182301.7|182211.7|182301.7|182211.7|182295.4|182205.4|13
1723479080000|2024-08-12 16:11:20|182300|182210|182298.1|182208.1|182302.9|182212.9|182298.1|182208.1|5
1723479090000|2024-08-12 16:11:30|182298.2|182208.2|182300.9|182210.9|182302.1|182212.1|182291|182201|17
1723479100000|2024-08-12 16:11:40|182300.8|182210.8|182302|182212|182303.3|182213.3|182300.2|182210.2|8
1723479110000|2024-08-12 16:11:50|182303.6|182213.6|182303.6|182213.6|182306.7|182216.7|182300.4|182210.4|14
1723479120000|2024-08-12 16:12:00|182303|182213|182296.5|182206.5|182303.3|182213.3|182296.5|182206.5|16
1723479130000|2024-08-12 16:12:10|182296.4|182206.4|182307|182217|182317.3|182227.3|182292.1|182202.1|25
1723479140000|2024-08-12 16:12:20|182309.9|182219.9|182299.5|182209.5|182313.6|182223.6|182299.5|182209.5|11
1723479150000|2024-08-12 16:12:30|182299.4|182209.4|182294.3|182204.3|182300.1|182210.1|182291.8|182201.8|13
1723479160000|2024-08-12 16:12:40|182293.5|182203.5|182289.8|182199.8|182296|182206|182289.4|182199.4|17
1723479170000|2024-08-12 16:12:50|182289.9|182199.9|182296.3|182206.3|182296.8|182206.8|182289.9|182199.9|10
1723479180000|2024-08-12 16:13:00|182296.2|182206.2|182295.5|182205.5|182296.2|182206.2|182295.5|182205.5|3
1723479190000|2024-08-12 16:13:10|182295.4|182205.4|182294.3|182204.3|182296.8|182206.8|182291.3|182201.3|14
1723479200000|2024-08-12 16:13:20|182291.6|182201.6|182290.8|182200.8|182294.4|182204.4|182289|182199|7
1723479210000|2024-08-12 16:13:30|182290.9|182200.9|182291.8|182201.8|182292.8|182202.8|182290.9|182200.9|8
1723479220000|2024-08-12 16:13:40|182291.2|182201.2|182291.4|182201.4|182291.4|182201.4|182291.1|182201.1|5
1723479230000|2024-08-12 16:13:50|182291.1|182201.1|182292.6|182202.6|182292.7|182202.7|182291.1|182201.1|5
1723479240000|2024-08-12 16:14:00|182290.9|182200.9|182293.4|182203.4|182293.5|182203.5|182287.1|182197.1|13
1723479250000|2024-08-12 16:14:10|182293|182203|182298.1|182208.1|182298.7|182208.7|182291.3|182201.3|12
1723479260000|2024-08-12 16:14:20|182297.2|182207.2|182302.2|182212.2|182302.2|182212.2|182291.4|182201.4|18
1723479270000|2024-08-12 16:14:30|182302.6|182212.6|182306.1|182216.1|182310.2|182220.2|182298.6|182208.6|21
1723479280000|2024-08-12 16:14:40|182307.1|182217.1|182305.3|182215.3|182311.3|182221.3|182305.3|182215.3|8
1723479290000|2024-08-12 16:14:50|182308.1|182218.1|182304.7|182214.7|182308.6|182218.6|182301.8|182211.8|13
1723479300000|2024-08-12 16:15:00|182304.6|182214.6|182302.9|182212.9|182304.6|182214.6|182302.9|182212.9|6
1723479310000|2024-08-12 16:15:10|182302.1|182212.1|182299.1|182209.1|182302.9|182212.9|182295.7|182205.7|17
1723479320000|2024-08-12 16:15:20|182300.2|182210.2|182296.2|182206.2|182303.3|182213.3|182295.7|182205.7|17
1723479330000|2024-08-12 16:15:30|182296.3|182206.3|182302.4|182212.4|182307.5|182217.5|182295.6|182205.6|13
1723479340000|2024-08-12 16:15:40|182302.8|182212.8|182305.2|182215.2|182306.6|182216.6|182297.5|182207.5|14
1723479350000|2024-08-12 16:15:50|182304.7|182214.7|182302.6|182212.6|182304.7|182214.7|182296.8|182206.8|17
1723479360000|2024-08-12 16:16:00|182302.5|182212.5|182301.6|182211.6|182302.5|182212.5|182301.3|182211.3|4
1723479370000|2024-08-12 16:16:10|182302.5|182212.5|182338.6|182248.6|182345.5|182255.5|182301.4|182211.4|23
1723479380000|2024-08-12 16:16:20|182331.2|182241.2|182328.8|182238.8|182331.2|182241.2|182326.4|182236.4|12
1723479390000|2024-08-12 16:16:30|182328.9|182238.9|182335|182245|182335|182245|182327.5|182237.5|12
1723479400000|2024-08-12 16:16:40|182335.1|182245.1|182356.6|182266.6|182356.6|182266.6|182335.1|182245.1|10
1723479410000|2024-08-12 16:16:50|182354.3|182264.3|182341.1|182251.1|182355.5|182265.5|182339|182249|17
1723479420000|2024-08-12 16:17:00|182342|182252|182348.7|182258.7|182348.8|182258.8|182341.6|182251.6|9
1723479440000|2024-08-12 16:17:20|182349.8|182259.8|182352.9|182262.9|182353.3|182263.3|182348.5|182258.5|8
1723479450000|2024-08-12 16:17:30|182354.4|182264.4|182329.6|182239.6|182355.3|182265.3|182329.3|182239.3|8
1723479460000|2024-08-12 16:17:40|182329.7|182239.7|182319.4|182229.4|182329.7|182239.7|182311.9|182221.9|16
1723479470000|2024-08-12 16:17:50|182320.7|182230.7|182321|182231|182321|182231|182320.7|182230.7|4
1723479480000|2024-08-12 16:18:00|182321.1|182231.1|182321.4|182231.4|182321.4|182231.4|182321.1|182231.1|4
1723479490000|2024-08-12 16:18:10|182321.3|182231.3|182320.1|182230.1|182323|182233|182319.7|182229.7|7
1723479500000|2024-08-12 16:18:20|182320.9|182230.9|182321.5|182231.5|182321.5|182231.5|182320.5|182230.5|5
1723479510000|2024-08-12 16:18:30|182321.8|182231.8|182330.3|182240.3|182330.3|182240.3|182321.8|182231.8|9
1723479520000|2024-08-12 16:18:40|182330.4|182240.4|182329.3|182239.3|182333.8|182243.8|182328.3|182238.3|14
1723479530000|2024-08-12 16:18:50|182330.1|182240.1|182337|182247|182339.6|182249.6|182329.9|182239.9|10
1723479540000|2024-08-12 16:19:00|182336.7|182246.7|182336.3|182246.3|182341.2|182251.2|182336.3|182246.3|11
1723479550000|2024-08-12 16:19:10|182336.2|182246.2|182331.1|182241.1|182336.2|182246.2|182331.1|182241.1|9
1723479560000|2024-08-12 16:19:20|182330.7|182240.7|182330.5|182240.5|182330.8|182240.8|182330.5|182240.5|3
1723479570000|2024-08-12 16:19:30|182331.1|182241.1|182399.6|182309.6|182401.2|182311.2|182331.1|182241.1|11
1723479580000|2024-08-12 16:19:40|182399.3|182309.3|182396.7|182306.7|182399.3|182309.3|182396.7|182306.7|4
1723479590000|2024-08-12 16:19:50|182396.8|182306.8|182406.1|182316.1|182409.3|182319.3|182396.8|182306.8|14
1723479600000|2024-08-12 16:20:00|182407.2|182317.2|182408.8|182318.8|182408.9|182318.9|182406.5|182316.5|8
1723479610000|2024-08-12 16:20:10|182410.6|182320.6|182412.7|182322.7|182412.9|182322.9|182408.9|182318.9|7
1723479620000|2024-08-12 16:20:20|182412.8|182322.8|182409.3|182319.3|182413|182323|182409.3|182319.3|7
1723479630000|2024-08-12 16:20:30|182409.2|182319.2|182405.2|182315.2|182409.2|182319.2|182404.7|182314.7|7
1723479640000|2024-08-12 16:20:40|182405.3|182315.3|182394.7|182304.7|182405.7|182315.7|182394.5|182304.5|10
1723479650000|2024-08-12 16:20:50|182394.3|182304.3|182397.6|182307.6|182398.1|182308.1|182387.3|182297.3|13
1723479660000|2024-08-12 16:21:00|182403.3|182313.3|182432.8|182342.8|182437.5|182347.5|182403.2|182313.2|13
1723479670000|2024-08-12 16:21:10|182435|182345|182433.6|182343.6|182435|182345|182433.6|182343.6|3
1723479680000|2024-08-12 16:21:20|182428.1|182338.1|182428.8|182338.8|182428.8|182338.8|182428.1|182338.1|3
1723479690000|2024-08-12 16:21:30|182427.6|182337.6|182426.5|182336.5|182428.3|182338.3|182426.5|182336.5|9
1723479700000|2024-08-12 16:21:40|182426.6|182336.6|182425.5|182335.5|182426.6|182336.6|182425.5|182335.5|2
1723479710000|2024-08-12 16:21:50|182429.6|182339.6|182484.9|182394.9|182489.4|182399.4|182429.6|182339.6|18
1723479720000|2024-08-12 16:22:00|182484.7|182394.7|182484.5|182394.5|182490.4|182400.4|182483.9|182393.9|17
1723479730000|2024-08-12 16:22:10|182490|182400|182494.7|182404.7|182495.7|182405.7|182488.4|182398.4|11
1723479740000|2024-08-12 16:22:20|182494.1|182404.1|182490.3|182400.3|182494.1|182404.1|182489.5|182399.5|16
1723479750000|2024-08-12 16:22:30|182490.9|182400.9|182494.6|182404.6|182494.7|182404.7|182490.9|182400.9|14
1723479760000|2024-08-12 16:22:40|182494.8|182404.8|182495|182405|182496.5|182406.5|182494.6|182404.6|6
1723479770000|2024-08-12 16:22:50|182495.2|182405.2|182497.8|182407.8|182498.6|182408.6|182495.2|182405.2|8
1723479780000|2024-08-12 16:23:00|182495.3|182405.3|182496|182406|182496.2|182406.2|182493.4|182403.4|6
1723479790000|2024-08-12 16:23:10|182495.5|182405.5|182494.4|182404.4|182495.5|182405.5|182492.9|182402.9|7
1723479800000|2024-08-12 16:23:20|182494.3|182404.3|182486|182396|182494.3|182404.3|182485.8|182395.8|13
1723479810000|2024-08-12 16:23:30|182484.4|182394.4|182489|182399|182491.7|182401.7|182483.6|182393.6|10
1723479820000|2024-08-12 16:23:40|182488.7|182398.7|182489.7|182399.7|182489.7|182399.7|182486.6|182396.6|11
1723479830000|2024-08-12 16:23:50|182489.8|182399.8|182489.5|182399.5|182489.8|182399.8|182489.5|182399.5|4
1723479840000|2024-08-12 16:24:00|182489|182399|182484.8|182394.8|182489|182399|182483.5|182393.5|6
1723479850000|2024-08-12 16:24:10|182487.4|182397.4|182467.5|182377.5|182487.4|182397.4|182467.5|182377.5|13
1723479860000|2024-08-12 16:24:20|182467.1|182377.1|182472.6|182382.6|182476.7|182386.7|182458|182368|15
1723479870000|2024-08-12 16:24:30|182472.7|182382.7|182472.3|182382.3|182472.7|182382.7|182472.2|182382.2|3
1723479880000|2024-08-12 16:24:40|182472.2|182382.2|182467.3|182377.3|182472.5|182382.5|182467.3|182377.3|6
1723479890000|2024-08-12 16:24:50|182466.5|182376.5|182462.3|182372.3|182466.5|182376.5|182457.8|182367.8|14
1723479900000|2024-08-12 16:25:00|182462.2|182372.2|182457.5|182367.5|182462.2|182372.2|182452.4|182362.4|12
1723479910000|2024-08-12 16:25:10|182452.8|182362.8|182488.8|182398.8|182491|182401|182452.8|182362.8|17
1723479920000|2024-08-12 16:25:20|182489.7|182399.7|182490.1|182400.1|182490.3|182400.3|182489.7|182399.7|4
1723479930000|2024-08-12 16:25:30|182490|182400|182495.1|182405.1|182495.2|182405.2|182490|182400|3
1723479940000|2024-08-12 16:25:40|182496.1|182406.1|182495.9|182405.9|182496.2|182406.2|182495.9|182405.9|3
1723479950000|2024-08-12 16:25:50|182495.2|182405.2|182492.5|182402.5|182495.2|182405.2|182490.4|182400.4|9
1723479960000|2024-08-12 16:26:00|182491.5|182401.5|182489.4|182399.4|182491.5|182401.5|182489.4|182399.4|6
1723479970000|2024-08-12 16:26:10|182489.7|182399.7|182491.2|182401.2|182491.4|182401.4|182489.7|182399.7|5
1723479980000|2024-08-12 16:26:20|182494|182404|182493.2|182403.2|182494|182404|182493.2|182403.2|3
1723479990000|2024-08-12 16:26:30|182493.4|182403.4|182493.4|182403.4|182493.4|182403.4|182493.4|182403.4|1
1723480000000|2024-08-12 16:26:40|182491.5|182401.5|182493.8|182403.8|182494.9|182404.9|182485.1|182395.1|17
1723480010000|2024-08-12 16:26:50|182493|182403|182492.8|182402.8|182493.2|182403.2|182492.8|182402.8|3
1723480020000|2024-08-12 16:27:00|182493.2|182403.2|182497.9|182407.9|182498.5|182408.5|182493.2|182403.2|8
1723480030000|2024-08-12 16:27:10|182498.4|182408.4|182490.5|182400.5|182498.4|182408.4|182486.9|182396.9|14
1723480040000|2024-08-12 16:27:20|182488.9|182398.9|182495|182405|182495|182405|182487.3|182397.3|3
1723480050000|2024-08-12 16:27:30|182495.9|182405.9|182492.6|182402.6|182496.7|182406.7|182491.8|182401.8|10
1723480060000|2024-08-12 16:27:40|182492.7|182402.7|182491.4|182401.4|182492.7|182402.7|182490.6|182400.6|9
1723480070000|2024-08-12 16:27:50|182491.5|182401.5|182491.5|182401.5|182491.5|182401.5|182491.5|182401.5|1
1723480080000|2024-08-12 16:28:00|182495.8|182405.8|182495.8|182405.8|182495.8|182405.8|182495.8|182405.8|1
1723480090000|2024-08-12 16:28:10|182497.2|182407.2|182494.8|182404.8|182501.7|182411.7|182489.7|182399.7|11
1723480100000|2024-08-12 16:28:20|182494.1|182404.1|182491.9|182401.9|182494.7|182404.7|182491.9|182401.9|6
1723480110000|2024-08-12 16:28:30|182491.8|182401.8|182483.6|182393.6|182491.8|182401.8|182483.6|182393.6|4
1723480120000|2024-08-12 16:28:40|182481|182391|182484.9|182394.9|182487.4|182397.4|182480.1|182390.1|8
1723480130000|2024-08-12 16:28:50|182485.9|182395.9|182486.1|182396.1|182486.1|182396.1|182485.9|182395.9|3
1723480140000|2024-08-12 16:29:00|182487.2|182397.2|182488.7|182398.7|182492.9|182402.9|182487.2|182397.2|5
1723480150000|2024-08-12 16:29:10|182489.6|182399.6|182492.3|182402.3|182492.3|182402.3|182489.6|182399.6|3
1723480160000|2024-08-12 16:29:20|182493.1|182403.1|182492.8|182402.8|182493.1|182403.1|182492.8|182402.8|3
1723480170000|2024-08-12 16:29:30|182492.7|182402.7|182493.3|182403.3|182493.3|182403.3|182489.8|182399.8|7
1723480180000|2024-08-12 16:29:40|182492.4|182402.4|182500.1|182410.1|182502.3|182412.3|182492.4|182402.4|15
1723480190000|2024-08-12 16:29:50|182499|182409|182491.8|182401.8|182499|182409|182491.8|182401.8|5
1723480200000|2024-08-12 16:30:00|182490.8|182400.8|182486.6|182396.6|182490.8|182400.8|182486.4|182396.4|9
1723480210000|2024-08-12 16:30:10|182486.7|182396.7|182460.6|182370.6|182488.5|182398.5|182460.2|182370.2|19
1723480220000|2024-08-12 16:30:20|182460.5|182370.5|182466.1|182376.1|182468.3|182378.3|182457.8|182367.8|14
1723480230000|2024-08-12 16:30:30|182468.2|182378.2|182469|182379|182469.3|182379.3|182466.1|182376.1|4
1723480240000|2024-08-12 16:30:40|182468.4|182378.4|182468.2|182378.2|182470.2|182380.2|182468.1|182378.1|6
1723480250000|2024-08-12 16:30:50|182464.7|182374.7|182463.6|182373.6|182468.2|182378.2|182463.6|182373.6|6
1723480260000|2024-08-12 16:31:00|182460.3|182370.3|182457|182367|182462.5|182372.5|182447.4|182357.4|20
1723480270000|2024-08-12 16:31:10|182452.7|182362.7|182456.7|182366.7|182456.8|182366.8|182452.7|182362.7|3
1723480280000|2024-08-12 16:31:20|182448|182358|182452.3|182362.3|182452.4|182362.4|182447|182357|7
1723480290000|2024-08-12 16:31:30|182453.3|182363.3|182461.6|182371.6|182461.6|182371.6|182453.3|182363.3|7
1723480300000|2024-08-12 16:31:40|182455.8|182365.8|182460.1|182370.1|182463.9|182373.9|182455.8|182365.8|11
1723480310000|2024-08-12 16:31:50|182460|182370|182463.1|182373.1|182463.1|182373.1|182460|182370|7
1723480320000|2024-08-12 16:32:00|182463.2|182373.2|182467.9|182377.9|182467.9|182377.9|182463.2|182373.2|5
1723480330000|2024-08-12 16:32:10|182468|182378|182471.4|182381.4|182472.4|182382.4|182468|182378|14
1723480340000|2024-08-12 16:32:20|182472.5|182382.5|182476.2|182386.2|182476.2|182386.2|182472.5|182382.5|4
1723480350000|2024-08-12 16:32:30|182476.1|182386.1|182463.6|182373.6|182476.1|182386.1|182460.5|182370.5|18
1723480360000|2024-08-12 16:32:40|182463.5|182373.5|182467.2|182377.2|182468.5|182378.5|182463.5|182373.5|9
1723480370000|2024-08-12 16:32:50|182467.4|182377.4|182469.2|182379.2|182469.2|182379.2|182467.4|182377.4|3
1723480380000|2024-08-12 16:33:00|182470.4|182380.4|182469.1|182379.1|182470.6|182380.6|182465.9|182375.9|7
1723480390000|2024-08-12 16:33:10|182469.6|182379.6|182482.4|182392.4|182482.4|182392.4|182469.6|182379.6|3
1723480400000|2024-08-12 16:33:20|182482.6|182392.6|182469.3|182379.3|182488.8|182398.8|182465.6|182375.6|9
1723480410000|2024-08-12 16:33:30|182469.5|182379.5|182470.2|182380.2|182471.1|182381.1|182469.5|182379.5|9
1723480420000|2024-08-12 16:33:40|182469.9|182379.9|182469.9|182379.9|182469.9|182379.9|182469.9|182379.9|1
1723480430000|2024-08-12 16:33:50|182469.4|182379.4|182480.2|182390.2|182482|182392|182469.4|182379.4|11
1723480440000|2024-08-12 16:34:00|182480.3|182390.3|182481.7|182391.7|182481.7|182391.7|182480.3|182390.3|3
1723480450000|2024-08-12 16:34:10|182481.8|182391.8|182482.6|182392.6|182482.6|182392.6|182481.8|182391.8|4
1723480460000|2024-08-12 16:34:20|182478.7|182388.7|182482.2|182392.2|182482.4|182392.4|182478.7|182388.7|4
1723480470000|2024-08-12 16:34:30|182482.8|182392.8|182483.1|182393.1|182483.2|182393.2|182478.7|182388.7|6
1723480480000|2024-08-12 16:34:40|182482.7|182392.7|182480.9|182390.9|182482.7|182392.7|182475.1|182385.1|8
1723480490000|2024-08-12 16:34:50|182476.6|182386.6|182481.2|182391.2|182481.2|182391.2|182476.6|182386.6|2
1723480500000|2024-08-12 16:35:00|182481.1|182391.1|182495.5|182405.5|182495.5|182405.5|182481.1|182391.1|19
1723480510000|2024-08-12 16:35:10|182495.3|182405.3|182500.1|182410.1|182508.4|182418.4|182495.3|182405.3|15
1723480520000|2024-08-12 16:35:20|182500|182410|182525.6|182435.6|182525.6|182435.6|182499.8|182409.8|9
1723480530000|2024-08-12 16:35:30|182525.5|182435.5|182520.7|182430.7|182525.5|182435.5|182516.6|182426.6|10
1723480540000|2024-08-12 16:35:40|182520.8|182430.8|182609.4|182519.4|182611.4|182521.4|182515.4|182425.4|18
1723480550000|2024-08-12 16:35:50|182608.3|182518.3|182614.9|182524.9|182615|182525|182608.3|182518.3|7
1723480560000|2024-08-12 16:36:00|182611.6|182521.6|182610|182520|182613.3|182523.3|182605.7|182515.7|16
1723480570000|2024-08-12 16:36:10|182611.1|182521.1|182596.4|182506.4|182612.7|182522.7|182596.4|182506.4|5
1723480580000|2024-08-12 16:36:20|182593.8|182503.8|182599.9|182509.9|182599.9|182509.9|182587.8|182497.8|16
1723480590000|2024-08-12 16:36:30|182602.7|182512.7|182594.6|182504.6|182602.7|182512.7|182592.8|182502.8|9
1723480600000|2024-08-12 16:36:40|182599.2|182509.2|182603.8|182513.8|182603.8|182513.8|182596.6|182506.6|12
1723480610000|2024-08-12 16:36:50|182609.5|182519.5|182612.2|182522.2|182614.1|182524.1|182609.5|182519.5|10
1723480620000|2024-08-12 16:37:00|182613.1|182523.1|182612.8|182522.8|182616.5|182526.5|182609.3|182519.3|12
1723480630000|2024-08-12 16:37:10|182613.1|182523.1|182613.3|182523.3|182613.3|182523.3|182613.1|182523.1|3
1723480640000|2024-08-12 16:37:20|182613|182523|182609|182519|182613|182523|182608.9|182518.9|5
1723480650000|2024-08-12 16:37:30|182609.1|182519.1|182613.8|182523.8|182613.9|182523.9|182609.1|182519.1|5
1723480660000|2024-08-12 16:37:40|182613.9|182523.9|182612.5|182522.5|182614.4|182524.4|182610.4|182520.4|9
1723480670000|2024-08-12 16:37:50|182612.4|182522.4|182625|182535|182625|182535|182612.4|182522.4|5
1723480680000|2024-08-12 16:38:00|182625.1|182535.1|182619.5|182529.5|182625.1|182535.1|182619.5|182529.5|6
1723480690000|2024-08-12 16:38:10|182618.2|182528.2|182607.1|182517.1|182618.2|182528.2|182595.6|182505.6|20
1723480700000|2024-08-12 16:38:20|182607.2|182517.2|182600|182510|182607.2|182517.2|182599.2|182509.2|8
1723480710000|2024-08-12 16:38:30|182599.1|182509.1|182590.7|182500.7|182599.1|182509.1|182590.7|182500.7|18
1723480720000|2024-08-12 16:38:40|182589.7|182499.7|182589.5|182499.5|182592.2|182502.2|182575|182485|18
1723480730000|2024-08-12 16:38:50|182589.1|182499.1|182583.9|182493.9|182589.1|182499.1|182582.7|182492.7|9
1723480740000|2024-08-12 16:39:00|182584|182494|182582.4|182492.4|182584|182494|182579.5|182489.5|7
1723480750000|2024-08-12 16:39:10|182582.5|182492.5|182576.6|182486.6|182582.5|182492.5|182576.3|182486.3|9
1723480760000|2024-08-12 16:39:20|182579|182489|182583.5|182493.5|182583.5|182493.5|182575.8|182485.8|11
1723480770000|2024-08-12 16:39:30|182582.5|182492.5|182591.4|182501.4|182594.6|182504.6|182582.5|182492.5|10
1723480780000|2024-08-12 16:39:40|182593.1|182503.1|182593.1|182503.1|182593.1|182503.1|182593.1|182503.1|1
1723480790000|2024-08-12 16:39:50|182593.2|182503.2|182592|182502|182595.9|182505.9|182592|182502|6
1723480800000|2024-08-12 16:40:00|182591.2|182501.2|182582.9|182492.9|182591.2|182501.2|182582.1|182492.1|17
1723480810000|2024-08-12 16:40:10|182582.8|182492.8|182582.7|182492.7|182586.8|182496.8|182582.6|182492.6|10
1723480820000|2024-08-12 16:40:20|182581.5|182491.5|182574.2|182484.2|182583.5|182493.5|182574.2|182484.2|12
1723480830000|2024-08-12 16:40:30|182573.8|182483.8|182564|182474|182573.8|182483.8|182564|182474|4
1723480840000|2024-08-12 16:40:40|182564.6|182474.6|182558.7|182468.7|182574.4|182484.4|182555.4|182465.4|19
1723480850000|2024-08-12 16:40:50|182557.8|182467.8|182560.3|182470.3|182560.3|182470.3|182554.3|182464.3|13
1723480860000|2024-08-12 16:41:00|182560.2|182470.2|182573.4|182483.4|182573.5|182483.5|182560.2|182470.2|10
1723480870000|2024-08-12 16:41:10|182573.3|182483.3|182567.9|182477.9|182573.3|182483.3|182565.7|182475.7|14
1723480880000|2024-08-12 16:41:20|182567.8|182477.8|182578.7|182488.7|182578.7|182488.7|182567.7|182477.7|13
1723480890000|2024-08-12 16:41:30|182579.3|182489.3|182577.9|182487.9|182583.9|182493.9|182577.4|182487.4|18
1723480900000|2024-08-12 16:41:40|182578|182488|182574.1|182484.1|182578|182488|182574.1|182484.1|9
1723480910000|2024-08-12 16:41:50|182573.5|182483.5|182569.9|182479.9|182573.5|182483.5|182569.9|182479.9|4
1723480920000|2024-08-12 16:42:00|182571|182481|182572.7|182482.7|182575.2|182485.2|182571|182481|8
1723480930000|2024-08-12 16:42:10|182572.2|182482.2|182572.5|182482.5|182574.4|182484.4|182572.2|182482.2|6
1723480940000|2024-08-12 16:42:20|182572.6|182482.6|182570.2|182480.2|182574.2|182484.2|182570.1|182480.1|8
1723480950000|2024-08-12 16:42:30|182570.4|182480.4|182571.5|182481.5|182573.8|182483.8|182567.2|182477.2|10
1723480960000|2024-08-12 16:42:40|182571.6|182481.6|182573|182483|182573|182483|182571.5|182481.5|5
1723480970000|2024-08-12 16:42:50|182572.4|182482.4|182570.7|182480.7|182573.2|182483.2|182570.6|182480.6|8
1723480980000|2024-08-12 16:43:00|182569.5|182479.5|182570.4|182480.4|182572.5|182482.5|182568.7|182478.7|11
1723480990000|2024-08-12 16:43:10|182571.3|182481.3|182571.4|182481.4|182574.7|182484.7|182571.1|182481.1|9
1723481000000|2024-08-12 16:43:20|182571.3|182481.3|182574.2|182484.2|182574.3|182484.3|182571.3|182481.3|7
1723481010000|2024-08-12 16:43:30|182574.1|182484.1|182576.7|182486.7|182580.2|182490.2|182574.1|182484.1|6
1723481020000|2024-08-12 16:43:40|182576.6|182486.6|182569.5|182479.5|182576.6|182486.6|182569.5|182479.5|7
1723481030000|2024-08-12 16:43:50|182569.6|182479.6|182573.2|182483.2|182576.3|182486.3|182568.3|182478.3|10
1723481040000|2024-08-12 16:44:00|182572.6|182482.6|182558.9|182468.9|182572.6|182482.6|182555.7|182465.7|14
1723481050000|2024-08-12 16:44:10|182558.8|182468.8|182561.5|182471.5|182561.5|182471.5|182558.6|182468.6|4
1723481060000|2024-08-12 16:44:20|182564.9|182474.9|182569.4|182479.4|182569.4|182479.4|182559.2|182469.2|12
1723481070000|2024-08-12 16:44:30|182573.4|182483.4|182577|182487|182577|182487|182573.4|182483.4|7
1723481080000|2024-08-12 16:44:40|182579|182489|182584.3|182494.3|182584.3|182494.3|182578.6|182488.6|5
1723481090000|2024-08-12 16:44:50|182579.6|182489.6|182578.4|182488.4|182579.6|182489.6|182578.3|182488.3|3
1723481100000|2024-08-12 16:45:00|182578.2|182488.2|182577.3|182487.3|182585.9|182495.9|182577.2|182487.2|6
1723481110000|2024-08-12 16:45:10|182577.8|182487.8|182583.4|182493.4|182587.1|182497.1|182577.8|182487.8|11
1723481120000|2024-08-12 16:45:20|182583.2|182493.2|182574.3|182484.3|182583.2|182493.2|182574.3|182484.3|16
1723481130000|2024-08-12 16:45:30|182574.2|182484.2|182573.3|182483.3|182574.2|182484.2|182573.1|182483.1|5
1723481140000|2024-08-12 16:45:40|182573.2|182483.2|182567.4|182477.4|182573.2|182483.2|182564.8|182474.8|9
1723481150000|2024-08-12 16:45:50|182567.3|182477.3|182564.6|182474.6|182567.3|182477.3|182564.5|182474.5|5
1723481160000|2024-08-12 16:46:00|182564.5|182474.5|182564.3|182474.3|182570.3|182480.3|182562.9|182472.9|19
1723481170000|2024-08-12 16:46:10|182564.5|182474.5|182562.1|182472.1|182564.5|182474.5|182561.3|182471.3|10
1723481180000|2024-08-12 16:46:20|182563|182473|182565.1|182475.1|182567.7|182477.7|182563|182473|8
1723481190000|2024-08-12 16:46:30|182565|182475|182569|182479|182569.2|182479.2|182565|182475|9
1723481200000|2024-08-12 16:46:40|182567.4|182477.4|182567.8|182477.8|182567.8|182477.8|182567.4|182477.4|5
1723481210000|2024-08-12 16:46:50|182565.8|182475.8|182567.8|182477.8|182567.8|182477.8|182560.8|182470.8|4
1723481220000|2024-08-12 16:47:00|182567.7|182477.7|182550|182460|182567.7|182477.7|182545.1|182455.1|17
1723481240000|2024-08-12 16:47:20|182550.8|182460.8|182535.1|182445.1|182550.8|182460.8|182526.7|182436.7|22
1723481250000|2024-08-12 16:47:30|182534.3|182444.3|182529.7|182439.7|182534.3|182444.3|182529.2|182439.2|10
1723481260000|2024-08-12 16:47:40|182529.2|182439.2|182529.6|182439.6|182539.1|182449.1|182529.2|182439.2|9
1723481270000|2024-08-12 16:47:50|182529.2|182439.2|182527.2|182437.2|182529.2|182439.2|182526.9|182436.9|7
1723481280000|2024-08-12 16:48:00|182527.4|182437.4|182527.5|182437.5|182527.5|182437.5|182527.4|182437.4|2
1723481290000|2024-08-12 16:48:10|182527.6|182437.6|182529.9|182439.9|182531.1|182441.1|182527.6|182437.6|5
1723481300000|2024-08-12 16:48:20|182529.7|182439.7|182528.5|182438.5|182529.7|182439.7|182521.8|182431.8|11
1723481310000|2024-08-12 16:48:30|182528.4|182438.4|182500.2|182410.2|182528.4|182438.4|182500.2|182410.2|4
1723481320000|2024-08-12 16:48:40|182500.9|182410.9|182575.7|182485.7|182580.7|182490.7|182500.9|182410.9|11
1723481330000|2024-08-12 16:48:50|182575.4|182485.4|182578.6|182488.6|182578.6|182488.6|182575.4|182485.4|10
1723481340000|2024-08-12 16:49:00|182577.7|182487.7|182577.8|182487.8|182577.8|182487.8|182577.7|182487.7|2
1723481360000|2024-08-12 16:49:20|182580.5|182490.5|182589.5|182499.5|182591.7|182501.7|182575.5|182485.5|16
1723481370000|2024-08-12 16:49:30|182592.2|182502.2|182587.5|182497.5|182592.2|182502.2|182587.5|182497.5|8
1723481380000|2024-08-12 16:49:40|182592.2|182502.2|182587.6|182497.6|182592.3|182502.3|182587.6|182497.6|9
1723481390000|2024-08-12 16:49:50|182587.7|182497.7|182587.7|182497.7|182587.7|182497.7|182587.5|182497.5|5
1723481400000|2024-08-12 16:50:00|182589|182499|182591.7|182501.7|182598.2|182508.2|182588.7|182498.7|15
1723481410000|2024-08-12 16:50:10|182591.5|182501.5|182591.5|182501.5|182591.5|182501.5|182591.5|182501.5|1
1723481420000|2024-08-12 16:50:20|182592.6|182502.6|182603.4|182513.4|182606.5|182516.5|182589.4|182499.4|22
1723481430000|2024-08-12 16:50:30|182606.4|182516.4|182599.8|182509.8|182606.6|182516.6|182599.8|182509.8|14
1723481440000|2024-08-12 16:50:40|182604.8|182514.8|182604.3|182514.3|182607.2|182517.2|182598.4|182508.4|17
1723481450000|2024-08-12 16:50:50|182604.2|182514.2|182602.8|182512.8|182604.2|182514.2|182602.8|182512.8|3
1723481460000|2024-08-12 16:51:00|182603.2|182513.2|182604|182514|182606.5|182516.5|182603.2|182513.2|5
1723481470000|2024-08-12 16:51:10|182592.3|182502.3|182604|182514|182604|182514|182592.3|182502.3|2
1723481480000|2024-08-12 16:51:20|182606.6|182516.6|182605.7|182515.7|182606.6|182516.6|182605.7|182515.7|3
1723481490000|2024-08-12 16:51:30|182605.2|182515.2|182608.2|182518.2|182608.2|182518.2|182604.2|182514.2|6
1723481500000|2024-08-12 16:51:40|182606.1|182516.1|182606.2|182516.2|182608.8|182518.8|182604.4|182514.4|12
1723481510000|2024-08-12 16:51:50|182606.4|182516.4|182605|182515|182606.4|182516.4|182605|182515|3
1723481520000|2024-08-12 16:52:00|182605.1|182515.1|182605.1|182515.1|182614.1|182524.1|182604.7|182514.7|9
1723481530000|2024-08-12 16:52:10|182604.8|182514.8|182600.3|182510.3|182605.3|182515.3|182600.2|182510.2|13
1723481540000|2024-08-12 16:52:20|182600.4|182510.4|182599.8|182509.8|182601.8|182511.8|182598.5|182508.5|7
1723481550000|2024-08-12 16:52:30|182599.2|182509.2|182598.4|182508.4|182599.2|182509.2|182598.4|182508.4|4
1723481560000|2024-08-12 16:52:40|182596.9|182506.9|182576.6|182486.6|182596.9|182506.9|182571.8|182481.8|11
1723481570000|2024-08-12 16:52:50|182576.7|182486.7|182578.9|182488.9|182588|182498|182576.7|182486.7|15
1723481580000|2024-08-12 16:53:00|182577.8|182487.8|182575.1|182485.1|182577.8|182487.8|182574.9|182484.9|7
1723481590000|2024-08-12 16:53:10|182575.3|182485.3|182576.5|182486.5|182576.5|182486.5|182575.3|182485.3|4
1723481600000|2024-08-12 16:53:20|182577.4|182487.4|182570.8|182480.8|182577.5|182487.5|182570.8|182480.8|9
1723481610000|2024-08-12 16:53:30|182570.6|182480.6|182567.1|182477.1|182570.6|182480.6|182566.3|182476.3|11
1723481620000|2024-08-12 16:53:40|182560|182470|182570.3|182480.3|182570.4|182480.4|182560|182470|6
1723481630000|2024-08-12 16:53:50|182570.2|182480.2|182570.2|182480.2|182570.2|182480.2|182570.2|182480.2|1
1723481640000|2024-08-12 16:54:00|182570|182480|182534.3|182444.3|182570|182480|182534.3|182444.3|22
1723481650000|2024-08-12 16:54:10|182537.6|182447.6|182544.5|182454.5|182553.8|182463.8|182537.6|182447.6|14
1723481660000|2024-08-12 16:54:20|182544.2|182454.2|182516.7|182426.7|182544.2|182454.2|182504.7|182414.7|20
1723481670000|2024-08-12 16:54:30|182510.3|182420.3|182523.8|182433.8|182525.9|182435.9|182503.3|182413.3|23
1723481680000|2024-08-12 16:54:40|182523.6|182433.6|182494.7|182404.7|182524.1|182434.1|182485.2|182395.2|16
1723481690000|2024-08-12 16:54:50|182494.8|182404.8|182494.4|182404.4|182503.4|182413.4|182490.8|182400.8|17
1723481700000|2024-08-12 16:55:00|182497.1|182407.1|182497|182407|182497.1|182407.1|182494.3|182404.3|4
1723481710000|2024-08-12 16:55:10|182500.4|182410.4|182511.4|182421.4|182511.4|182421.4|182500.2|182410.2|8
1723481720000|2024-08-12 16:55:20|182509.1|182419.1|182515|182425|182515.1|182425.1|182508.8|182418.8|8
1723481730000|2024-08-12 16:55:30|182517.8|182427.8|182511.4|182421.4|182517.8|182427.8|182508.6|182418.6|9
1723481740000|2024-08-12 16:55:40|182511.5|182421.5|182509.7|182419.7|182511.5|182421.5|182507.7|182417.7|6
1723481750000|2024-08-12 16:55:50|182510.6|182420.6|182516.1|182426.1|182521.1|182431.1|182510.6|182420.6|8
1723481760000|2024-08-12 16:56:00|182517.1|182427.1|182522.7|182432.7|182525.7|182435.7|182517.1|182427.1|17
1723481770000|2024-08-12 16:56:10|182521.7|182431.7|182519.6|182429.6|182523.3|182433.3|182519.5|182429.5|13
1723481780000|2024-08-12 16:56:20|182519.5|182429.5|182520.3|182430.3|182522.2|182432.2|182517.6|182427.6|10
1723481790000|2024-08-12 16:56:30|182525|182435|182535.1|182445.1|182537|182447|182487.7|182397.7|22
1723481800000|2024-08-12 16:56:40|182535.6|182445.6|182536|182446|182536.5|182446.5|182535.6|182445.6|6
1723481810000|2024-08-12 16:56:50|182535.7|182445.7|182537|182447|182537.1|182447.1|182535.7|182445.7|4
1723481820000|2024-08-12 16:57:00|182539.2|182449.2|182542.7|182452.7|182543.8|182453.8|182539.2|182449.2|8
1723481830000|2024-08-12 16:57:10|182543.4|182453.4|182543.4|182453.4|182543.4|182453.4|182543.4|182453.4|1
1723481840000|2024-08-12 16:57:20|182544.3|182454.3|182531.8|182441.8|182544.3|182454.3|182531.4|182441.4|11
1723481850000|2024-08-12 16:57:30|182531.9|182441.9|182540.4|182450.4|182540.8|182450.8|182531.8|182441.8|13
1723481860000|2024-08-12 16:57:40|182541.3|182451.3|182540.3|182450.3|182543.5|182453.5|182540.3|182450.3|7
1723481870000|2024-08-12 16:57:50|182542.1|182452.1|182542.1|182452.1|182542.1|182452.1|182542.1|182452.1|1
1723481880000|2024-08-12 16:58:00|182540.3|182450.3|182538.9|182448.9|182540.3|182450.3|182521.4|182431.4|11
1723481890000|2024-08-12 16:58:10|182539.5|182449.5|182546.9|182456.9|182547.1|182457.1|182539.5|182449.5|9
1723481900000|2024-08-12 16:58:20|182545.1|182455.1|182545|182455|182545.1|182455.1|182542.2|182452.2|7
1723481910000|2024-08-12 16:58:30|182541.1|182451.1|182545.3|182455.3|182545.5|182455.5|182541.1|182451.1|9
1723481920000|2024-08-12 16:58:40|182544.9|182454.9|182539.6|182449.6|182544.9|182454.9|182539.6|182449.6|11
1723481930000|2024-08-12 16:58:50|182539.5|182449.5|182531.1|182441.1|182542.3|182452.3|182531.1|182441.1|9
1723481940000|2024-08-12 16:59:00|182529.2|182439.2|182540.8|182450.8|182543.4|182453.4|182515.2|182425.2|17
1723481950000|2024-08-12 16:59:10|182542.8|182452.8|182531.3|182441.3|182544.3|182454.3|182531.3|182441.3|8
1723481960000|2024-08-12 16:59:20|182533.5|182443.5|182534.6|182444.6|182534.6|182444.6|182531|182441|8
1723481970000|2024-08-12 16:59:30|182534.5|182444.5|182534.5|182444.5|182534.5|182444.5|182534.5|182444.5|1
1723481980000|2024-08-12 16:59:40|182536.5|182446.5|182534.3|182444.3|182536.5|182446.5|182531|182441|11
1723481990000|2024-08-12 16:59:50|182536.3|182446.3|182536.3|182446.3|182536.3|182446.3|182536.3|182446.3|1
1723482000000|2024-08-12 17:00:00|182534.3|182444.3|182537.9|182447.9|182540.5|182450.5|182534.3|182444.3|9
1723482010000|2024-08-12 17:00:10|182540|182450|182546.6|182456.6|182547|182457|182540|182450|10
1723482020000|2024-08-12 17:00:20|182544.9|182454.9|182546.9|182456.9|182547.3|182457.3|182544.4|182454.4|10
1723482030000|2024-08-12 17:00:30|182544.6|182454.6|182617|182527|182617|182527|182544.6|182454.6|10
1723482040000|2024-08-12 17:00:40|182616.8|182526.8|182625.8|182535.8|182625.8|182535.8|182616.7|182526.7|25
1723482050000|2024-08-12 17:00:50|182628.1|182538.1|182626.1|182536.1|182629.2|182539.2|182622.7|182532.7|11
1723482060000|2024-08-12 17:01:00|182626.2|182536.2|182625.3|182535.3|182631.4|182541.4|182625.2|182535.2|14
1723482070000|2024-08-12 17:01:10|182624.4|182534.4|182610.8|182520.8|182624.4|182534.4|182610.8|182520.8|11
1723482080000|2024-08-12 17:01:20|182607.4|182517.4|182606.8|182516.8|182610.8|182520.8|182580.7|182490.7|24
1723482090000|2024-08-12 17:01:30|182609.2|182519.2|182603.1|182513.1|182609.9|182519.9|182603.1|182513.1|14
1723482100000|2024-08-12 17:01:40|182609.2|182519.2|182606.5|182516.5|182610.7|182520.7|182606.4|182516.4|6
1723482110000|2024-08-12 17:01:50|182606.4|182516.4|182583.9|182493.9|182606.8|182516.8|182583.9|182493.9|9
1723482120000|2024-08-12 17:02:00|182585|182495|182568.6|182478.6|182585|182495|182568.5|182478.5|16
1723482130000|2024-08-12 17:02:10|182567.4|182477.4|182568.2|182478.2|182568.4|182478.4|182564|182474|14
1723482140000|2024-08-12 17:02:20|182566.9|182476.9|182567.3|182477.3|182567.3|182477.3|182564.8|182474.8|6
1723482150000|2024-08-12 17:02:30|182567.4|182477.4|182571.6|182481.6|182574.5|182484.5|182567.4|182477.4|9
1723482160000|2024-08-12 17:02:40|182571.2|182481.2|182572.7|182482.7|182577.6|182487.6|182571.2|182481.2|12
1723482170000|2024-08-12 17:02:50|182572.6|182482.6|182572.6|182482.6|182573.4|182483.4|182572.6|182482.6|3
1723482180000|2024-08-12 17:03:00|182572.5|182482.5|182583.7|182493.7|182599.1|182509.1|182570.5|182480.5|20
1723482190000|2024-08-12 17:03:10|182586.9|182496.9|182586.5|182496.5|182590.1|182500.1|182584.5|182494.5|10
1723482200000|2024-08-12 17:03:20|182586.4|182496.4|182582.6|182492.6|182589.8|182499.8|182581.9|182491.9|12
1723482210000|2024-08-12 17:03:30|182582.7|182492.7|182579.4|182489.4|182582.7|182492.7|182579.2|182489.2|4
1723482220000|2024-08-12 17:03:40|182579.5|182489.5|182584.4|182494.4|182585.5|182495.5|182579.5|182489.5|7
1723482230000|2024-08-12 17:03:50|182586.6|182496.6|182578.6|182488.6|182586.6|182496.6|182578.5|182488.5|5
1723482240000|2024-08-12 17:04:00|182576.5|182486.5|182557.5|182467.5|182576.5|182486.5|182557.5|182467.5|15
1723482250000|2024-08-12 17:04:10|182558.6|182468.6|182558.1|182468.1|182559|182469|182554.3|182464.3|13
1723482260000|2024-08-12 17:04:20|182555.9|182465.9|182560.2|182470.2|182561|182471|182555.8|182465.8|6
1723482270000|2024-08-12 17:04:30|182560.7|182470.7|182563.8|182473.8|182565.1|182475.1|182560.7|182470.7|11
1723482280000|2024-08-12 17:04:40|182562.8|182472.8|182562.7|182472.7|182562.9|182472.9|182557.9|182467.9|11
1723482290000|2024-08-12 17:04:50|182566.1|182476.1|182562.2|182472.2|182566.5|182476.5|182561.8|182471.8|8
1723482300000|2024-08-12 17:05:00|182563.2|182473.2|182562|182472|182570.4|182480.4|182556.6|182466.6|20
1723482310000|2024-08-12 17:05:10|182558.4|182468.4|182560.8|182470.8|182561|182471|182558.4|182468.4|7
1723482320000|2024-08-12 17:05:20|182557.5|182467.5|182542|182452|182559|182469|182542|182452|20
1723482330000|2024-08-12 17:05:30|182544.9|182454.9|182533.5|182443.5|182544.9|182454.9|182530.9|182440.9|8
1723482340000|2024-08-12 17:05:40|182532.9|182442.9|182539.6|182449.6|182539.7|182449.7|182532.9|182442.9|6
1723482350000|2024-08-12 17:05:50|182539.5|182449.5|182552.3|182462.3|182552.4|182462.4|182539.5|182449.5|8
1723482360000|2024-08-12 17:06:00|182554.7|182464.7|182546.8|182456.8|182554.7|182464.7|182544.1|182454.1|7
1723482370000|2024-08-12 17:06:10|182542.9|182452.9|182541.7|182451.7|182545.4|182455.4|182538.8|182448.8|12
1723482380000|2024-08-12 17:06:20|182541.2|182451.2|182535.8|182445.8|182541.2|182451.2|182524.5|182434.5|12
1723482390000|2024-08-12 17:06:30|182535.5|182445.5|182531.2|182441.2|182535.5|182445.5|182531|182441|10
1723482400000|2024-08-12 17:06:40|182533.4|182443.4|182528|182438|182533.4|182443.4|182526|182436|10
1723482410000|2024-08-12 17:06:50|182528.4|182438.4|182526.8|182436.8|182529|182439|182519.8|182429.8|11
1723482420000|2024-08-12 17:07:00|182524.4|182434.4|182533.1|182443.1|182533.5|182443.5|182524.4|182434.4|14
1723482430000|2024-08-12 17:07:10|182533|182443|182505.3|182415.3|182533|182443|182504.8|182414.8|13
1723482440000|2024-08-12 17:07:20|182504.4|182414.4|182503.6|182413.6|182504.4|182414.4|182503.6|182413.6|2
1723482450000|2024-08-12 17:07:30|182502.6|182412.6|182492.4|182402.4|182502.6|182412.6|182484.8|182394.8|10
1723482460000|2024-08-12 17:07:40|182493.2|182403.2|182498.4|182408.4|182498.4|182408.4|182493.2|182403.2|7
1723482470000|2024-08-12 17:07:50|182496.5|182406.5|182496.5|182406.5|182496.5|182406.5|182496.5|182406.5|1
1723482480000|2024-08-12 17:08:00|182495.5|182405.5|182498.8|182408.8|182498.8|182408.8|182495.5|182405.5|7
1723482490000|2024-08-12 17:08:10|182496.9|182406.9|182571.3|182481.3|182576.8|182486.8|182495.7|182405.7|7
1723482500000|2024-08-12 17:08:20|182571.2|182481.2|182570.6|182480.6|182572.9|182482.9|182562.9|182472.9|20
1723482510000|2024-08-12 17:08:30|182570.7|182480.7|182573.6|182483.6|182577|182487|182569.3|182479.3|9
1723482520000|2024-08-12 17:08:40|182572.4|182482.4|182573|182483|182573.2|182483.2|182572.4|182482.4|3
1723482530000|2024-08-12 17:08:50|182573.1|182483.1|182573|182483|182575.8|182485.8|182564.6|182474.6|18
1723482540000|2024-08-12 17:09:00|182572.9|182482.9|182576.4|182486.4|182576.4|182486.4|182572.9|182482.9|5
1723482550000|2024-08-12 17:09:10|182574.2|182484.2|182572.5|182482.5|182574.9|182484.9|182571.8|182481.8|9
1723482560000|2024-08-12 17:09:20|182575.3|182485.3|182583.2|182493.2|182588.2|182498.2|182575.3|182485.3|17
1723482570000|2024-08-12 17:09:30|182576.2|182486.2|182581.3|182491.3|182585.3|182495.3|182575.5|182485.5|12
1723482580000|2024-08-12 17:09:40|182580.7|182490.7|182583.4|182493.4|182585.9|182495.9|182578.5|182488.5|10
1723482600000|2024-08-12 17:10:00|182583.5|182493.5|182584|182494|182587.5|182497.5|182583.5|182493.5|6
1723482610000|2024-08-12 17:10:10|182584.1|182494.1|182584.3|182494.3|182584.3|182494.3|182584.1|182494.1|2
1723482620000|2024-08-12 17:10:20|182583.8|182493.8|182583.1|182493.1|182585.6|182495.6|182581.5|182491.5|12
1723482630000|2024-08-12 17:10:30|182580.5|182490.5|182581.3|182491.3|182582.2|182492.2|182576.9|182486.9|12
1723482640000|2024-08-12 17:10:40|182578|182488|182581.1|182491.1|182581.1|182491.1|182578|182488|6
1723482650000|2024-08-12 17:10:50|182586.1|182496.1|182580.3|182490.3|182588.6|182498.6|182580.3|182490.3|16
1723482660000|2024-08-12 17:11:00|182580.4|182490.4|182576.3|182486.3|182584.4|182494.4|182573.5|182483.5|12
1723482670000|2024-08-12 17:11:10|182580.1|182490.1|182569.9|182479.9|182580.5|182490.5|182569.9|182479.9|14
1723482680000|2024-08-12 17:11:20|182570.8|182480.8|182575.7|182485.7|182575.7|182485.7|182563.1|182473.1|8
1723482690000|2024-08-12 17:11:30|182573.2|182483.2|182570.5|182480.5|182581.8|182491.8|182570.5|182480.5|18
1723482700000|2024-08-12 17:11:40|182570.4|182480.4|182564.7|182474.7|182571|182481|182564.5|182474.5|8
1723482710000|2024-08-12 17:11:50|182565.4|182475.4|182568.2|182478.2|182573|182483|182565.4|182475.4|11
1723482720000|2024-08-12 17:12:00|182569.3|182479.3|182563.5|182473.5|182571.4|182481.4|182563.5|182473.5|14
1723482730000|2024-08-12 17:12:10|182561.1|182471.1|182558.1|182468.1|182563.9|182473.9|182558.1|182468.1|9
1723482740000|2024-08-12 17:12:20|182558.2|182468.2|182559.4|182469.4|182560.2|182470.2|182558.2|182468.2|4
1723482760000|2024-08-12 17:12:40|182559.2|182469.2|182552.7|182462.7|182559.2|182469.2|182552|182462|11
1723482770000|2024-08-12 17:12:50|182552.5|182462.5|182550.8|182460.8|182552.5|182462.5|182549.5|182459.5|5
1723482780000|2024-08-12 17:13:00|182550.6|182460.6|182550.5|182460.5|182552.4|182462.4|182550.3|182460.3|6
1723482790000|2024-08-12 17:13:10|182551.3|182461.3|182552.4|182462.4|182554.8|182464.8|182551.3|182461.3|5
1723482800000|2024-08-12 17:13:20|182552.3|182462.3|182555.3|182465.3|182555.3|182465.3|182549.7|182459.7|10
1723482810000|2024-08-12 17:13:30|182555.5|182465.5|182488.1|182398.1|182562.6|182472.6|182484.2|182394.2|14
1723482820000|2024-08-12 17:13:40|182496.4|182406.4|182486.8|182396.8|182501|182411|182486.8|182396.8|14
1723482830000|2024-08-12 17:13:50|182486.6|182396.6|182486.2|182396.2|182490.7|182400.7|182481|182391|14
1723482840000|2024-08-12 17:14:00|182488.2|182398.2|182481|182391|182490|182400|182478.8|182388.8|10
1723482850000|2024-08-12 17:14:10|182481.2|182391.2|182481.4|182391.4|182481.4|182391.4|182477.7|182387.7|6
1723482860000|2024-08-12 17:14:20|182479|182389|182494|182404|182494.2|182404.2|182479|182389|8
1723482870000|2024-08-12 17:14:30|182495|182405|182494.9|182404.9|182497.7|182407.7|182492.9|182402.9|10
1723482880000|2024-08-12 17:14:40|182494.6|182404.6|182503.3|182413.3|182503.5|182413.5|182494.6|182404.6|13
1723482890000|2024-08-12 17:14:50|182504.7|182414.7|182510.7|182420.7|182514.4|182424.4|182504.7|182414.7|8
1723482900000|2024-08-12 17:15:00|182510.6|182420.6|182512.7|182422.7|182514.6|182424.6|182507|182417|13
1723482910000|2024-08-12 17:15:10|182512.6|182422.6|182510.9|182420.9|182513.7|182423.7|182506.9|182416.9|7
1723482920000|2024-08-12 17:15:20|182511.9|182421.9|182521.8|182431.8|182521.8|182431.8|182508.2|182418.2|14
1723482930000|2024-08-12 17:15:30|182516.5|182426.5|182521.5|182431.5|182523.5|182433.5|182516.5|182426.5|16
1723482940000|2024-08-12 17:15:40|182518.5|182428.5|182526.5|182436.5|182526.5|182436.5|182514.3|182424.3|9
1723482950000|2024-08-12 17:15:50|182526.9|182436.9|182526.7|182436.7|182526.9|182436.9|182526.7|182436.7|2
1723482960000|2024-08-12 17:16:00|182526.2|182436.2|182522.7|182432.7|182526.2|182436.2|182519.7|182429.7|13
1723482970000|2024-08-12 17:16:10|182520|182430|182513.8|182423.8|182520|182430|182513.8|182423.8|4
1723482980000|2024-08-12 17:16:20|182517.1|182427.1|182520.2|182430.2|182523.1|182433.1|182510.2|182420.2|15
1723482990000|2024-08-12 17:16:30|182520|182430|182514.7|182424.7|182520|182430|182512.9|182422.9|7
1723483000000|2024-08-12 17:16:40|182516.5|182426.5|182522.4|182432.4|182524.1|182434.1|182513|182423|9
1723483010000|2024-08-12 17:16:50|182522.3|182432.3|182514.8|182424.8|182522.3|182432.3|182506.7|182416.7|10
1723483020000|2024-08-12 17:17:00|182518.6|182428.6|182515.3|182425.3|182521.3|182431.3|182511.8|182421.8|13
1723483030000|2024-08-12 17:17:10|182519.2|182429.2|182525.4|182435.4|182525.4|182435.4|182519.2|182429.2|4
1723483040000|2024-08-12 17:17:20|182525.3|182435.3|182524.3|182434.3|182525.3|182435.3|182519.4|182429.4|10
1723483050000|2024-08-12 17:17:30|182520.7|182430.7|182522.8|182432.8|182524.3|182434.3|182519|182429|5
1723483060000|2024-08-12 17:17:40|182518.8|182428.8|182521.9|182431.9|182522|182432|182518.6|182428.6|4
1723483070000|2024-08-12 17:17:50|182522.2|182432.2|182510.6|182420.6|182523.6|182433.6|182510.6|182420.6|12
1723483080000|2024-08-12 17:18:00|182514.1|182424.1|182511.9|182421.9|182514.1|182424.1|182511.9|182421.9|5
1723483090000|2024-08-12 17:18:10|182506.9|182416.9|182528.8|182438.8|182528.8|182438.8|182506.9|182416.9|10
1723483100000|2024-08-12 17:18:20|182525.7|182435.7|182529.5|182439.5|182532.6|182442.6|182525.7|182435.7|7
1723483110000|2024-08-12 17:18:30|182526.7|182436.7|182530.8|182440.8|182535.9|182445.9|182526.7|182436.7|6
1723483130000|2024-08-12 17:18:50|182530.5|182440.5|182530.8|182440.8|182532|182442|182530.5|182440.5|11
1723483140000|2024-08-12 17:19:00|182523.3|182433.3|182535.3|182445.3|182535.3|182445.3|182522|182432|8
1723483150000|2024-08-12 17:19:10|182535.1|182445.1|182532.6|182442.6|182535.1|182445.1|182531.8|182441.8|6
1723483160000|2024-08-12 17:19:20|182532.2|182442.2|182531.4|182441.4|182532.3|182442.3|182531.3|182441.3|8
1723483170000|2024-08-12 17:19:30|182534.3|182444.3|182532.2|182442.2|182534.3|182444.3|182532.2|182442.2|2
1723483180000|2024-08-12 17:19:40|182531.9|182441.9|182530.6|182440.6|182532.9|182442.9|182527.9|182437.9|8
1723483190000|2024-08-12 17:19:50|182526.3|182436.3|182522.1|182432.1|182526.5|182436.5|182522.1|182432.1|7
1723483200000|2024-08-12 17:20:00|182521.9|182431.9|182521.8|182431.8|182521.9|182431.9|182521.6|182431.6|3
1723483210000|2024-08-12 17:20:10|182521.3|182431.3|182521.2|182431.2|182521.3|182431.3|182521.2|182431.2|2
1723483220000|2024-08-12 17:20:20|182526.2|182436.2|182526.5|182436.5|182527.2|182437.2|182526.2|182436.2|3
1723483230000|2024-08-12 17:20:30|182510.3|182420.3|182537.8|182407.8|182540.9|182428.3|182510.3|182407.8|12
1723483240000|2024-08-12 17:20:40|182538.4|182408.4|182539.1|182409.1|182539.1|182409.1|182538.4|182408.4|2
1723483250000|2024-08-12 17:20:50|182539.8|182409.8|182537.7|182407.7|182540.4|182410.4|182537.7|182407.7|6
1723483260000|2024-08-12 17:21:00|182538.7|182408.7|182538.7|182408.7|182538.7|182408.7|182538.7|182408.7|1
1723483280000|2024-08-12 17:21:20|182537.5|182407.5|182537.5|182407.5|182537.5|182407.5|182537.5|182407.5|1
1723483290000|2024-08-12 17:21:30|182537|182407|182496.4|182366.4|182537|182407|182488.5|182358.5|18
1723483300000|2024-08-12 17:21:40|182493.8|182363.8|182494.5|182364.5|182494.5|182364.5|182493.8|182363.8|2
1723483310000|2024-08-12 17:21:50|182498.4|182368.4|182499.5|182369.5|182499.5|182369.5|182498.4|182368.4|2
1723483320000|2024-08-12 17:22:00|182498.9|182368.9|182496.3|182366.3|182498.9|182368.9|182496.3|182366.3|2
1723483330000|2024-08-12 17:22:10|182496.7|182366.7|182496.7|182366.7|182496.7|182366.7|182496.7|182366.7|1
1723483340000|2024-08-12 17:22:20|182497.2|182367.2|182497.1|182367.1|182497.2|182367.2|182497.1|182367.1|2
1723483350000|2024-08-12 17:22:30|182500.2|182370.2|182509.2|182379.2|182516.5|182386.5|182499.5|182369.5|12
1723483360000|2024-08-12 17:22:40|182512|182382|182512|182382|182512|182382|182512|182382|1
1723483370000|2024-08-12 17:22:50|182507.2|182377.2|182509.9|182379.9|182525.2|182395.2|182507.2|182377.2|16
1723483380000|2024-08-12 17:23:00|182509.8|182379.8|182509.7|182379.7|182509.8|182379.8|182509.7|182379.7|2
1723483390000|2024-08-12 17:23:10|182509.6|182379.6|182507.9|182377.9|182513.7|182383.7|182492.2|182362.2|15
1723483400000|2024-08-12 17:23:20|182506.9|182376.9|182508.5|182378.5|182508.9|182378.9|182506.9|182376.9|6
1723483410000|2024-08-12 17:23:30|182508.4|182378.4|182506.7|182376.7|182508.4|182378.4|182503.6|182373.6|4
1723483430000|2024-08-12 17:23:50|182507.6|182377.6|182507.6|182377.6|182507.6|182377.6|182507.6|182377.6|1
1723483440000|2024-08-12 17:24:00|182504.5|182374.5|182505.3|182375.3|182506.1|182376.1|182502.9|182372.9|8
1723483450000|2024-08-12 17:24:10|182502.3|182372.3|182497.3|182367.3|182504.8|182374.8|182497.3|182367.3|8
1723483460000|2024-08-12 17:24:20|182497.9|182367.9|182498.4|182368.4|182498.5|182368.5|182497.9|182367.9|3
1723483470000|2024-08-12 17:24:30|182475|182385|182486.9|182396.9|182486.9|182396.9|182474.1|182384.1|6
1723483480000|2024-08-12 17:24:40|182486.8|182396.8|182486.6|182396.6|182486.8|182396.8|182486.6|182396.6|3
1723483490000|2024-08-12 17:24:50|182487.4|182397.4|182487.9|182397.9|182488.1|182398.1|182487.4|182397.4|4
1723483500000|2024-08-12 17:25:00|182487.8|182397.8|182498|182408|182498.2|182408.2|182486|182396|8
1723483510000|2024-08-12 17:25:10|182497.9|182407.9|182492.6|182402.6|182497.9|182407.9|182492.6|182402.6|4
1723483520000|2024-08-12 17:25:20|182492.5|182402.5|182496|182406|182496.1|182406.1|182492.5|182402.5|4
1723483530000|2024-08-12 17:25:30|182497.1|182407.1|182502.6|182412.6|182502.7|182412.7|182497.1|182407.1|8
1723483540000|2024-08-12 17:25:40|182501.6|182411.6|182499.7|182409.7|182501.6|182411.6|182492.2|182402.2|4
1723483550000|2024-08-12 17:25:50|182497.2|182407.2|182499.8|182409.8|182499.8|182409.8|182496.9|182406.9|7
1723483560000|2024-08-12 17:26:00|182500.4|182410.4|182500.8|182410.8|182501.1|182411.1|182500.4|182410.4|5
1723483570000|2024-08-12 17:26:10|182500.7|182410.7|182500.7|182410.7|182500.7|182410.7|182500.7|182410.7|1
1723483580000|2024-08-12 17:26:20|182499.5|182409.5|182496.1|182406.1|182499.5|182409.5|182493.9|182403.9|6
1723483590000|2024-08-12 17:26:30|182497.4|182407.4|182523.4|182433.4|182533|182443|182497.4|182407.4|24
1723483600000|2024-08-12 17:26:40|182526.8|182436.8|182535.2|182445.2|182538.2|182448.2|182526.8|182436.8|20
1723483610000|2024-08-12 17:26:50|182535.7|182445.7|182533.9|182443.9|182536.9|182446.9|182533|182443|5
1723483620000|2024-08-12 17:27:00|182530.2|182440.2|182533.3|182443.3|182539.2|182449.2|182530.2|182440.2|8
1723483630000|2024-08-12 17:27:10|182534|182444|182534|182444|182534|182444|182534|182444|1
1723483640000|2024-08-12 17:27:20|182531.4|182441.4|182530.3|182440.3|182531.4|182441.4|182530.3|182440.3|2
1723483650000|2024-08-12 17:27:30|182530.2|182440.2|182527.2|182437.2|182530.2|182440.2|182524.5|182434.5|8
1723483670000|2024-08-12 17:27:50|182524.4|182434.4|182524.5|182434.5|182526|182436|182519.5|182429.5|11
1723483680000|2024-08-12 17:28:00|182524.4|182434.4|182524.3|182434.3|182524.6|182434.6|182524.3|182434.3|4
1723483690000|2024-08-12 17:28:10|182524.2|182434.2|182524.2|182434.2|182524.2|182434.2|182524.2|182434.2|1
1723483700000|2024-08-12 17:28:20|182524.1|182434.1|182518.8|182428.8|182524.1|182434.1|182518.8|182428.8|2
1723483710000|2024-08-12 17:28:30|182518|182428|182516.6|182426.6|182518|182428|182516.6|182426.6|3
1723483720000|2024-08-12 17:28:40|182517|182427|182541.2|182411.2|182541.2|182430.3|182517|182411.2|7
1723483730000|2024-08-12 17:28:50|182539.6|182409.6|182448.6|182318.6|182539.6|182409.6|182439.7|182309.7|10
1723483740000|2024-08-12 17:29:00|182447.6|182317.6|182410|182320|182447.6|182320|182409.6|182302.7|10
1723483750000|2024-08-12 17:29:10|182415.7|182325.7|182419.6|182329.6|182420.2|182330.2|182406.1|182316.1|15
1723483760000|2024-08-12 17:29:20|182416.9|182326.9|182415.6|182325.6|182418.4|182328.4|182414.4|182324.4|10
1723483770000|2024-08-12 17:29:30|182417.1|182327.1|182344.1|182254.1|182423.4|182333.4|182332.5|182242.5|28
1723483780000|2024-08-12 17:29:40|182344.2|182254.2|182346.2|182256.2|182346.2|182256.2|182340.7|182250.7|27
1723483790000|2024-08-12 17:29:50|182346.9|182256.9|182335.9|182245.9|182346.9|182256.9|182335.1|182245.1|15
1723483800000|2024-08-12 17:30:00|182335.2|182245.2|182345.7|182255.7|182353.3|182263.3|182332.7|182242.7|16
1723483810000|2024-08-12 17:30:10|182347.1|182257.1|182339.3|182249.3|182349|182259|182335.8|182245.8|17
1723483820000|2024-08-12 17:30:20|182345.7|182255.7|182334.4|182244.4|182345.7|182255.7|182333.2|182243.2|12
1723483830000|2024-08-12 17:30:30|182332.9|182242.9|182328.9|182238.9|182334|182244|182326.9|182236.9|11
1723483840000|2024-08-12 17:30:40|182326.9|182236.9|182310.6|182220.6|182329|182239|182306.2|182216.2|8
1723483850000|2024-08-12 17:30:50|182311.5|182221.5|182380.4|182290.4|182380.5|182290.5|182310.2|182220.2|22
1723483860000|2024-08-12 17:31:00|182379.7|182289.7|182377.4|182287.4|182380.5|182290.5|182375.7|182285.7|18
1723483870000|2024-08-12 17:31:10|182378.2|182288.2|182373.8|182283.8|182378.2|182288.2|182369.9|182279.9|19
1723483880000|2024-08-12 17:31:20|182373.9|182283.9|182371.9|182281.9|182373.9|182283.9|182369.1|182279.1|9
1723483890000|2024-08-12 17:31:30|182370.8|182280.8|182466.6|182376.6|182485.2|182395.2|182370.8|182280.8|24
1723483900000|2024-08-12 17:31:40|182461.2|182371.2|182462.1|182372.1|182470.9|182380.9|182461.2|182371.2|13
1723483910000|2024-08-12 17:31:50|182465.8|182375.8|182454.6|182364.6|182465.8|182375.8|182454.3|182364.3|14
1723483920000|2024-08-12 17:32:00|182459|182369|182446.5|182356.5|182459|182369|182443.6|182353.6|14
1723483930000|2024-08-12 17:32:10|182446.3|182356.3|182454|182364|182458.1|182368.1|182446.3|182356.3|15
1723483940000|2024-08-12 17:32:20|182457.1|182367.1|182447.1|182357.1|182457.1|182367.1|182446.4|182356.4|18
1723483950000|2024-08-12 17:32:30|182452.5|182362.5|182451.3|182361.3|182455.3|182365.3|182449.6|182359.6|13
1723483960000|2024-08-12 17:32:40|182454.6|182364.6|182451.2|182361.2|182455.7|182365.7|182450.9|182360.9|12
1723483970000|2024-08-12 17:32:50|182451|182361|182450.6|182360.6|182452.5|182362.5|182449.6|182359.6|14
1723483980000|2024-08-12 17:33:00|182451.1|182361.1|182486.1|182356.1|182486.2|182367|182451.1|182353.1|15
1723483990000|2024-08-12 17:33:10|182482.5|182352.5|182482.1|182352.1|182493.1|182363.1|182482|182352|12
1723484000000|2024-08-12 17:33:20|182480.8|182350.8|182480.1|182350.1|182480.8|182350.8|182480.1|182350.1|3
1723484010000|2024-08-12 17:33:30|182481.3|182351.3|182475.7|182345.7|182481.3|182351.3|182466.1|182336.1|13
1723484020000|2024-08-12 17:33:40|182475.8|182345.8|182475.6|182385.6|182498.4|182389.6|182471.8|182345.4|19
1723484030000|2024-08-12 17:33:50|182475.5|182385.5|182469.7|182379.7|182477.5|182387.5|182467.4|182377.4|18
1723484040000|2024-08-12 17:34:00|182469.8|182379.8|182469.5|182379.5|182474.2|182384.2|182467.7|182377.7|6
1723484050000|2024-08-12 17:34:10|182469.6|182379.6|182468.1|182378.1|182470.4|182380.4|182466.5|182376.5|9
1723484060000|2024-08-12 17:34:20|182468.4|182378.4|182468.3|182378.3|182468.4|182378.4|182468.3|182378.3|2
1723484070000|2024-08-12 17:34:30|182468|182378|182461.5|182371.5|182468|182378|182459|182369|7
1723484080000|2024-08-12 17:34:40|182461.6|182371.6|182463.2|182373.2|182466.8|182376.8|182461.6|182371.6|3
1723484090000|2024-08-12 17:34:50|182466.2|182376.2|182463.8|182373.8|182466.2|182376.2|182463.2|182373.2|5
1723484100000|2024-08-12 17:35:00|182463.6|182373.6|182457|182367|182465.9|182375.9|182457|182367|14
1723484110000|2024-08-12 17:35:10|182456.9|182366.9|182466.2|182376.2|182466.4|182376.4|182452.9|182362.9|14
1723484120000|2024-08-12 17:35:20|182466.1|182376.1|182463.2|182373.2|182466.2|182376.2|182460.3|182370.3|7
1723484130000|2024-08-12 17:35:30|182463|182373|182460.8|182370.8|182463|182373|182460.8|182370.8|4
1723484140000|2024-08-12 17:35:40|182460.7|182370.7|182459.5|182369.5|182460.7|182370.7|182459.5|182369.5|5
1723484150000|2024-08-12 17:35:50|182463.7|182373.7|182463.7|182373.7|182463.7|182373.7|182463.7|182373.7|1
1723484170000|2024-08-12 17:36:10|182457.3|182367.3|182451.4|182361.4|182457.3|182367.3|182444|182354|6
1723484200000|2024-08-12 17:36:40|182452.3|182362.3|182454.4|182364.4|182457.5|182367.5|182452.3|182362.3|5
1723484210000|2024-08-12 17:36:50|182453.4|182363.4|182453.8|182363.8|182453.8|182363.8|182453.4|182363.4|3
1723484220000|2024-08-12 17:37:00|182454|182364|182454.4|182364.4|182454.4|182364.4|182447.4|182357.4|6
1723484230000|2024-08-12 17:37:10|182453.9|182363.9|182453.6|182363.6|182453.9|182363.9|182453.6|182363.6|3
1723484240000|2024-08-12 17:37:20|182453.5|182363.5|182451.6|182361.6|182453.5|182363.5|182451.6|182361.6|3
1723484250000|2024-08-12 17:37:30|182451.5|182361.5|182451.4|182361.4|182451.5|182361.5|182451.4|182361.4|2
1723484260000|2024-08-12 17:37:40|182455.3|182365.3|182452.4|182362.4|182456.1|182366.1|182452.4|182362.4|3
1723484270000|2024-08-12 17:37:50|182452|182362|182451.8|182361.8|182452|182362|182451.8|182361.8|2
1723484280000|2024-08-12 17:38:00|182447.7|182357.7|182449.4|182359.4|182449.6|182359.6|182447.1|182357.1|12
1723484290000|2024-08-12 17:38:10|182449.3|182359.3|182447.3|182357.3|182449.3|182359.3|182447.3|182357.3|5
1723484300000|2024-08-12 17:38:20|182447.2|182357.2|182453.8|182363.8|182453.8|182363.8|182447.1|182357.1|6
1723484310000|2024-08-12 17:38:30|182450.3|182360.3|182472.1|182382.1|182477.3|182387.3|182450.3|182360.3|17
1723484320000|2024-08-12 17:38:40|182471.3|182381.3|182463.9|182373.9|182471.3|182381.3|182463.9|182373.9|7
1723484330000|2024-08-12 17:38:50|182464|182374|182462.5|182372.5|182464|182374|182462.5|182372.5|7
1723484340000|2024-08-12 17:39:00|182462.2|182372.2|182464.4|182374.4|182464.5|182374.5|182461.3|182371.3|5
1723484350000|2024-08-12 17:39:10|182464|182374|182457.8|182367.8|182464|182374|182457.8|182367.8|16
1723484360000|2024-08-12 17:39:20|182457|182367|182450.3|182360.3|182457|182367|182450.3|182360.3|7
1723484370000|2024-08-12 17:39:30|182449.2|182359.2|182447.3|182357.3|182449.2|182359.2|182447.3|182357.3|4
1723484380000|2024-08-12 17:39:40|182446.6|182356.6|182446.2|182356.2|182446.6|182356.6|182446.2|182356.2|4
1723484390000|2024-08-12 17:39:50|182443.8|182353.8|182445.1|182355.1|182449.2|182359.2|182443.6|182353.6|6
1723484400000|2024-08-12 17:40:00|182446.1|182356.1|182446.5|182356.5|182450.6|182360.6|182446.1|182356.1|7
1723484410000|2024-08-12 17:40:10|182444.2|182354.2|182443.8|182353.8|182444.2|182354.2|182443.8|182353.8|2
1723484420000|2024-08-12 17:40:20|182444.7|182354.7|182450.1|182360.1|182450.3|182360.3|182444.7|182354.7|4
1723484430000|2024-08-12 17:40:30|182454.1|182364.1|182451.5|182361.5|182454.1|182364.1|182451.5|182361.5|7
1723484460000|2024-08-12 17:41:00|182457.9|182367.9|182451.4|182361.4|182457.9|182367.9|182451.4|182361.4|9
1723484470000|2024-08-12 17:41:10|182451.3|182361.3|182451.3|182361.3|182451.3|182361.3|182451.3|182361.3|1
1723484480000|2024-08-12 17:41:20|182451.2|182361.2|182448.4|182358.4|182451.2|182361.2|182448.3|182358.3|4
1723484490000|2024-08-12 17:41:30|182450.9|182360.9|182446.9|182356.9|182450.9|182360.9|182446.9|182356.9|2
1723484500000|2024-08-12 17:41:40|182446.8|182356.8|182450.4|182360.4|182454.9|182364.9|182446.8|182356.8|11
1723484510000|2024-08-12 17:41:50|182453.6|182363.6|182450.6|182360.6|182453.6|182363.6|182450.6|182360.6|4
1723484520000|2024-08-12 17:42:00|182450.5|182360.5|182460.4|182370.4|182460.4|182370.4|182450.2|182360.2|13
1723484530000|2024-08-12 17:42:10|182456.8|182366.8|182444.2|182354.2|182456.8|182366.8|182444.1|182354.1|8
1723484540000|2024-08-12 17:42:20|182443.5|182353.5|182457.2|182367.2|182457.2|182367.2|182443.5|182353.5|11
1723484550000|2024-08-12 17:42:30|182457.1|182367.1|182480.3|182390.3|182483.5|182393.5|182452.7|182362.7|17
1723484560000|2024-08-12 17:42:40|182480.2|182390.2|182490.5|182400.5|182495.2|182405.2|182477.7|182387.7|15
1723484570000|2024-08-12 17:42:50|182489.6|182399.6|182494.3|182404.3|182497.9|182407.9|182489.6|182399.6|11
1723484580000|2024-08-12 17:43:00|182494.5|182404.5|182495.7|182405.7|182497.2|182407.2|182492.4|182402.4|6
1723484590000|2024-08-12 17:43:10|182495.3|182405.3|182473.6|182383.6|182495.3|182405.3|182460.3|182370.3|19
1723484600000|2024-08-12 17:43:20|182471.1|182381.1|182473.9|182383.9|182479.6|182389.6|182470.8|182380.8|14
1723484610000|2024-08-12 17:43:30|182473.7|182383.7|182471.9|182381.9|182474.7|182384.7|182471.5|182381.5|9
1723484620000|2024-08-12 17:43:40|182471.8|182381.8|182471.8|182381.8|182471.8|182381.8|182471.8|182381.8|1
1723484630000|2024-08-12 17:43:50|182471.7|182381.7|182471.7|182381.7|182472.8|182382.8|182471.7|182381.7|5
1723484640000|2024-08-12 17:44:00|182477.7|182387.7|182473.9|182383.9|182478.9|182388.9|182472.2|182382.2|11
1723484650000|2024-08-12 17:44:10|182475.6|182385.6|182480.7|182390.7|182482.5|182392.5|182473.9|182383.9|14
1723484660000|2024-08-12 17:44:20|182486.3|182396.3|182488.7|182398.7|182491.3|182401.3|182483|182393|18
1723484670000|2024-08-12 17:44:30|182488.6|182398.6|182489.8|182399.8|182490.5|182400.5|182488.2|182398.2|7
1723484680000|2024-08-12 17:44:40|182491.4|182401.4|182491.7|182401.7|182494.6|182404.6|182491.4|182401.4|6
1723484690000|2024-08-12 17:44:50|182491.3|182401.3|182494.3|182404.3|182494.4|182404.4|182491.2|182401.2|6
1723484700000|2024-08-12 17:45:00|182495.3|182405.3|182475.3|182385.3|182495.3|182405.3|182475.3|182385.3|12
1723484710000|2024-08-12 17:45:10|182475.2|182385.2|182471.5|182381.5|182475.2|182385.2|182470.8|182380.8|12
1723484720000|2024-08-12 17:45:20|182471.4|182381.4|182474.6|182384.6|182475.2|182385.2|182469.4|182379.4|11
1723484730000|2024-08-12 17:45:30|182474.7|182384.7|182473.4|182383.4|182476|182386|182469.9|182379.9|11
1723484740000|2024-08-12 17:45:40|182473|182383|182472|182382|182474|182384|182471.4|182381.4|8
1723484750000|2024-08-12 17:45:50|182472.9|182382.9|182472.9|182382.9|182477.2|182387.2|182472.8|182382.8|7
1723484760000|2024-08-12 17:46:00|182472.5|182382.5|182471.9|182381.9|182472.5|182382.5|182471.9|182381.9|5
1723484770000|2024-08-12 17:46:10|182472.3|182382.3|182473.1|182383.1|182474.4|182384.4|182472.3|182382.3|4
1723484780000|2024-08-12 17:46:20|182473.9|182383.9|182494.5|182404.5|182494.5|182404.5|182473.9|182383.9|12
1723484790000|2024-08-12 17:46:30|182493.5|182403.5|182494.3|182404.3|182496.4|182406.4|182490.1|182400.1|5
1723484800000|2024-08-12 17:46:40|182495.1|182405.1|182497.9|182407.9|182499.9|182409.9|182495.1|182405.1|3
1723484810000|2024-08-12 17:46:50|182498.7|182408.7|182499.3|182409.3|182499.4|182409.4|182498.7|182408.7|3
1723484820000|2024-08-12 17:47:00|182501.4|182411.4|182502.4|182412.4|182504.5|182414.5|182501.2|182411.2|5
1723484830000|2024-08-12 17:47:10|182504.2|182414.2|182506.8|182416.8|182507.2|182417.2|182504|182414|10
1723484840000|2024-08-12 17:47:20|182503.9|182413.9|182505.3|182415.3|182505.6|182415.6|182499|182409|12
1723484850000|2024-08-12 17:47:30|182505.9|182415.9|182507|182417|182507.2|182417.2|182505.9|182415.9|3
1723484860000|2024-08-12 17:47:40|182506.9|182416.9|182500.5|182410.5|182506.9|182416.9|182498.5|182408.5|10
1723484870000|2024-08-12 17:47:50|182500.6|182410.6|182502.9|182412.9|182505.6|182415.6|182500.6|182410.6|6
1723484880000|2024-08-12 17:48:00|182502.1|182412.1|182508.6|182418.6|182509.6|182419.6|182502.1|182412.1|5
1723484890000|2024-08-12 17:48:10|182509.3|182419.3|182513.4|182423.4|182517.5|182427.5|182507.1|182417.1|12
1723484900000|2024-08-12 17:48:20|182512.4|182422.4|182513.1|182423.1|182513.3|182423.3|182512.3|182422.3|6
1723484910000|2024-08-12 17:48:30|182512.3|182422.3|182510.3|182420.3|182513.6|182423.6|182505.4|182415.4|11
1723484920000|2024-08-12 17:48:40|182507.8|182417.8|182506.3|182416.3|182507.8|182417.8|182502.9|182412.9|7
1723484930000|2024-08-12 17:48:50|182504|182414|182515.1|182425.1|182515.5|182425.5|182504|182414|6
1723484940000|2024-08-12 17:49:00|182512.7|182422.7|182511.9|182421.9|182513.8|182423.8|182507.5|182417.5|15
1723484950000|2024-08-12 17:49:10|182511.8|182421.8|182510.8|182420.8|182511.8|182421.8|182506.9|182416.9|9
1723484960000|2024-08-12 17:49:20|182512.7|182422.7|182506.6|182416.6|182512.8|182422.8|182506.6|182416.6|9
1723484970000|2024-08-12 17:49:30|182487.8|182397.8|182475.6|182385.6|182487.8|182397.8|182465.9|182375.9|14
1723484980000|2024-08-12 17:49:40|182478.8|182388.8|182493.2|182403.2|182495.8|182405.8|182477.7|182387.7|18
1723484990000|2024-08-12 17:49:50|182491.9|182401.9|182496.7|182406.7|182496.7|182406.7|182487.1|182397.1|11
1723485000000|2024-08-12 17:50:00|182498.1|182408.1|182500.7|182410.7|182500.9|182410.9|182498.1|182408.1|10
1723485010000|2024-08-12 17:50:10|182501.5|182411.5|182505.9|182415.9|182506.1|182416.1|182501.5|182411.5|11
1723485020000|2024-08-12 17:50:20|182504.5|182414.5|182505|182415|182505|182415|182500.5|182410.5|9
1723485030000|2024-08-12 17:50:30|182504.9|182414.9|182503.9|182413.9|182507.5|182417.5|182503.8|182413.8|7
1723485040000|2024-08-12 17:50:40|182505.3|182415.3|182506.6|182416.6|182507.2|182417.2|182505.2|182415.2|5
1723485050000|2024-08-12 17:50:50|182506.5|182416.5|182479.1|182389.1|182506.5|182416.5|182479.1|182389.1|15
1723485060000|2024-08-12 17:51:00|182479.2|182389.2|182475.3|182385.3|182479.2|182389.2|182469.3|182379.3|19
1723485070000|2024-08-12 17:51:10|182477.8|182387.8|182490.3|182400.3|182492.7|182402.7|182477.8|182387.8|15
1723485080000|2024-08-12 17:51:20|182491.2|182401.2|182490.9|182400.9|182495.6|182405.6|182485.8|182395.8|16
1723485090000|2024-08-12 17:51:30|182490.7|182400.7|182483.6|182393.6|182493.2|182403.2|182483.6|182393.6|11
1723485100000|2024-08-12 17:51:40|182484.7|182394.7|182483.1|182393.1|182485.3|182395.3|182480.6|182390.6|9
1723485110000|2024-08-12 17:51:50|182487.1|182397.1|182496.4|182406.4|182496.4|182406.4|182487.1|182397.1|6
1723485120000|2024-08-12 17:52:00|182496.5|182406.5|182500|182410|182502.5|182412.5|182493.3|182403.3|10
1723485130000|2024-08-12 17:52:10|182498.6|182408.6|182452.5|182362.5|182498.6|182408.6|182442.2|182352.2|21
1723485140000|2024-08-12 17:52:20|182457|182367|182453.5|182363.5|182457|182367|182450.8|182360.8|8
1723485150000|2024-08-12 17:52:30|182453.3|182363.3|182452.5|182362.5|182457.7|182367.7|182448.5|182358.5|10
1723485160000|2024-08-12 17:52:40|182451.5|182361.5|182457.4|182367.4|182457.4|182367.4|182451|182361|5
1723485170000|2024-08-12 17:52:50|182457.8|182367.8|182458.9|182368.9|182463.4|182373.4|182456.4|182366.4|11
1723485180000|2024-08-12 17:53:00|182458.1|182368.1|182445.9|182355.9|182458.1|182368.1|182440.8|182350.8|8
1723485190000|2024-08-12 17:53:10|182435.9|182345.9|182444.1|182354.1|182444.1|182354.1|182435.9|182345.9|5
1723485200000|2024-08-12 17:53:20|182444.2|182354.2|182429.1|182339.1|182444.2|182354.2|182422.3|182332.3|6
1723485210000|2024-08-12 17:53:30|182429.5|182339.5|182431.4|182341.4|182435.2|182345.2|182428.4|182338.4|7
1723485220000|2024-08-12 17:53:40|182432.5|182342.5|182397.3|182307.3|182432.5|182342.5|182383.1|182293.1|14
1723485230000|2024-08-12 17:53:50|182393.8|182303.8|182382.9|182292.9|182393.8|182303.8|182382.9|182292.9|9
1723485240000|2024-08-12 17:54:00|182381.3|182291.3|182382.9|182292.9|182382.9|182292.9|182380.7|182290.7|6
1723485250000|2024-08-12 17:54:10|182379.8|182289.8|182379.8|182289.8|182379.8|182289.8|182379.8|182289.8|1
1723485260000|2024-08-12 17:54:20|182380.7|182290.7|182380|182290|182383.2|182293.2|182379.9|182289.9|8
1723485270000|2024-08-12 17:54:30|182377.8|182287.8|182377.7|182287.7|182377.8|182287.8|182377.7|182287.7|2
1723485280000|2024-08-12 17:54:40|182378.1|182288.1|182378.4|182288.4|182378.7|182288.7|182378.1|182288.1|5
1723485290000|2024-08-12 17:54:50|182376.3|182286.3|182402.8|182312.8|182406.9|182316.9|182375.3|182285.3|14
1723485300000|2024-08-12 17:55:00|182401.2|182311.2|182396.6|182306.6|182402.3|182312.3|182396.6|182306.6|16
1723485310000|2024-08-12 17:55:10|182398.9|182308.9|182393.4|182303.4|182398.9|182308.9|182379.1|182289.1|14
1723485320000|2024-08-12 17:55:20|182393.6|182303.6|182397.3|182307.3|182397.8|182307.8|182393.6|182303.6|4
1723485330000|2024-08-12 17:55:30|182399|182309|182399.4|182309.4|182404.3|182314.3|182397.1|182307.1|7
1723485340000|2024-08-12 17:55:40|182397.8|182307.8|182399|182309|182399.8|182309.8|182397.8|182307.8|4
1723485350000|2024-08-12 17:55:50|182399.8|182309.8|182395.5|182305.5|182400.7|182310.7|182394.9|182304.9|9
1723485360000|2024-08-12 17:56:00|182394.8|182304.8|182395|182305|182395.8|182305.8|182392.5|182302.5|5
1723485370000|2024-08-12 17:56:10|182391.4|182301.4|182397.8|182307.8|182403.1|182313.1|182391.4|182301.4|16
1723485380000|2024-08-12 17:56:20|182394.6|182304.6|182397.4|182307.4|182398|182308|182393.5|182303.5|8
1723485390000|2024-08-12 17:56:30|182396.4|182306.4|182396.5|182306.5|182396.5|182306.5|182392.5|182302.5|8
1723485400000|2024-08-12 17:56:40|182395.5|182305.5|182384.3|182294.3|182395.5|182305.5|182384.3|182294.3|9
1723485410000|2024-08-12 17:56:50|182381.9|182291.9|182387|182297|182389.8|182299.8|182377.5|182287.5|20
1723485420000|2024-08-12 17:57:00|182389.8|182299.8|182389.7|182299.7|182389.8|182299.8|182387.6|182297.6|3
1723485430000|2024-08-12 17:57:10|182388.8|182298.8|182388.8|182298.8|182388.8|182298.8|182388.8|182298.8|1
1723485440000|2024-08-12 17:57:20|182385|182295|182385.8|182295.8|182386|182296|182383.8|182293.8|5
1723485450000|2024-08-12 17:57:30|182385.7|182295.7|182385.3|182295.3|182385.7|182295.7|182385.3|182295.3|3
1723485460000|2024-08-12 17:57:40|182385.2|182295.2|182385.2|182295.2|182385.2|182295.2|182385.2|182295.2|1
1723485470000|2024-08-12 17:57:50|182385.8|182295.8|182385.8|182295.8|182385.8|182295.8|182385.8|182295.8|1
1723485490000|2024-08-12 17:58:10|182385.7|182295.7|182378.2|182288.2|182385.7|182295.7|182375.7|182285.7|6
1723485500000|2024-08-12 17:58:20|182378.6|182288.6|182378.7|182288.7|182380.6|182290.6|182378.6|182288.6|6
1723485510000|2024-08-12 17:58:30|182377.8|182287.8|182377.8|182287.8|182377.8|182287.8|182377.8|182287.8|1
1723485520000|2024-08-12 17:58:40|182379.3|182289.3|182379.3|182289.3|182379.3|182289.3|182379.3|182289.3|1
1723485530000|2024-08-12 17:58:50|182377.9|182287.9|182376.3|182286.3|182377.9|182287.9|182373.8|182283.8|4
1723485540000|2024-08-12 17:59:00|182373|182283|182374|182284|182374|182284|182373|182283|2
1723485550000|2024-08-12 17:59:10|182374.5|182284.5|182376.7|182286.7|182378|182288|182374.5|182284.5|7
1723485560000|2024-08-12 17:59:20|182375.7|182285.7|182375.7|182285.7|182375.7|182285.7|182375.7|182285.7|1
1723485580000|2024-08-12 17:59:40|182376|182286|182376.9|182286.9|182376.9|182286.9|182376|182286|2
1723485600000|2024-08-12 18:00:00|182376.6|182286.6|182376.6|182286.6|182376.6|182286.6|182376.6|182286.6|1
1723485610000|2024-08-12 18:00:10|182376.1|182286.1|182375|182285|182376.1|182286.1|182375|182285|2
1723485620000|2024-08-12 18:00:20|182371.8|182281.8|182371.8|182281.8|182371.8|182281.8|182371.8|182281.8|1
1723485640000|2024-08-12 18:00:40|182372.2|182282.2|182376.3|182286.3|182376.3|182286.3|182372.2|182282.2|2
1723485650000|2024-08-12 18:00:50|182385.2|182295.2|182402.6|182272.6|182402.6|182295.2|182385.2|182268.6|3
1723485660000|2024-08-12 18:01:00|182406.8|182276.8|182406.8|182276.8|182406.8|182276.8|182406.8|182276.8|1
1723485670000|2024-08-12 18:01:10|182402.6|182272.6|182400|182270|182406.8|182276.8|182400|182270|4
1723485680000|2024-08-12 18:01:20|182398.2|182268.2|182402.4|182272.4|182402.4|182272.4|182398.2|182268.2|2
1723485700000|2024-08-12 18:01:40|182403.7|182273.7|182403.7|182273.7|182403.7|182273.7|182403.7|182273.7|1
1723485710000|2024-08-12 18:01:50|182401|182271|182403.9|182273.9|182408.5|182278.5|182401|182271|4
1723485720000|2024-08-12 18:02:00|182402.8|182272.8|182379.9|182289.9|182406.5|182296.3|182379.9|182271.9|15
1723485730000|2024-08-12 18:02:10|182379.7|182289.7|182382.4|182292.4|182383.3|182293.3|182379.7|182289.7|3
1723485740000|2024-08-12 18:02:20|182379|182289|182378|182288|182382.2|182292.2|182378|182288|7
1723485750000|2024-08-12 18:02:30|182377.8|182287.8|182397.4|182267.4|182401.6|182287.8|182377.8|182267.4|5
1723485760000|2024-08-12 18:02:40|182400|182270|182400|182270|182400|182270|182400|182270|1
1723485770000|2024-08-12 18:02:50|182400.8|182270.8|182400.8|182270.8|182400.8|182270.8|182400.8|182270.8|1
1723485780000|2024-08-12 18:03:00|182402.2|182272.2|182402.2|182272.2|182402.2|182272.2|182402.2|182272.2|1
1723485790000|2024-08-12 18:03:10|182403|182273|182403.8|182273.8|182404.9|182274.9|182403|182273|5
1723485800000|2024-08-12 18:03:20|182403.3|182273.3|182391.3|182261.3|182404.5|182274.5|182376.4|182246.4|15
1723485810000|2024-08-12 18:03:30|182377.7|182247.7|182377.9|182247.9|182393.9|182263.9|182377.6|182247.6|11
1723485820000|2024-08-12 18:03:40|182377.3|182247.3|182377.8|182247.8|182378.4|182248.4|182375.9|182245.9|6
1723485830000|2024-08-12 18:03:50|182376.7|182246.7|182375.6|182245.6|182379.3|182249.3|182375.6|182245.6|8
1723485840000|2024-08-12 18:04:00|182375.4|182245.4|182374.4|182244.4|182377.5|182247.5|182374.4|182244.4|5
1723485850000|2024-08-12 18:04:10|182376.7|182246.7|182377.7|182247.7|182378.9|182248.9|182375.4|182245.4|7
1723485860000|2024-08-12 18:04:20|182377.1|182247.1|182387.7|182297.7|182388.9|182298.9|182376.9|182246.9|7
1723485870000|2024-08-12 18:04:30|182390.7|182300.7|182393.8|182303.8|182395.1|182305.1|182390.7|182300.7|13
1723485880000|2024-08-12 18:04:40|182393.4|182303.4|182386.9|182296.9|182393.4|182303.4|182386.9|182296.9|6
1723485890000|2024-08-12 18:04:50|182386.1|182296.1|182386.3|182296.3|182387.8|182297.8|182386.1|182296.1|7
1723485900000|2024-08-12 18:05:00|182386.1|182296.1|182385.8|182295.8|182386.1|182296.1|182385.8|182295.8|2
1723485910000|2024-08-12 18:05:10|182385.9|182295.9|182385.9|182295.9|182385.9|182295.9|182385.9|182295.9|1
1723485920000|2024-08-12 18:05:20|182386.9|182296.9|182375|182285|182386.9|182296.9|182372.7|182282.7|7
1723485930000|2024-08-12 18:05:30|182374.7|182284.7|182396.2|182306.2|182397.8|182307.8|182373.3|182283.3|17
1723485940000|2024-08-12 18:05:40|182396|182306|182429.2|182339.2|182429.2|182339.2|182392.9|182302.9|8
1723485950000|2024-08-12 18:05:50|182429.1|182339.1|182425.9|182335.9|182433.2|182343.2|182420.1|182330.1|11
1723485960000|2024-08-12 18:06:00|182426.1|182336.1|182426.1|182336.1|182426.1|182336.1|182426.1|182336.1|1
1723485970000|2024-08-12 18:06:10|182425.9|182335.9|182414.8|182324.8|182470|182380|182409.8|182319.8|13
1723485980000|2024-08-12 18:06:20|182414.7|182324.7|182405.1|182315.1|182414.7|182324.7|182404.5|182314.5|6
1723485990000|2024-08-12 18:06:30|182409.3|182319.3|182414.1|182324.1|182414.5|182324.5|182409.3|182319.3|4
1723486010000|2024-08-12 18:06:50|182414.6|182324.6|182427.6|182337.6|182428.2|182338.2|182414.6|182324.6|13
1723486020000|2024-08-12 18:07:00|182428.4|182338.4|182424.3|182334.3|182428.4|182338.4|182424.3|182334.3|2
1723486030000|2024-08-12 18:07:10|182416.5|182326.5|182427.6|182337.6|182427.6|182337.6|182416.5|182326.5|5
1723486040000|2024-08-12 18:07:20|182422.9|182332.9|182428|182338|182428|182338|182422.9|182332.9|2
1723486050000|2024-08-12 18:07:30|182421.8|182331.8|182419.2|182329.2|182421.8|182331.8|182409.4|182319.4|6
1723486060000|2024-08-12 18:07:40|182419.5|182329.5|182419.5|182329.5|182419.5|182329.5|182419.5|182329.5|1
1723486070000|2024-08-12 18:07:50|182420.3|182330.3|182423.6|182333.6|182423.7|182333.7|182419.3|182329.3|9
1723486080000|2024-08-12 18:08:00|182424|182334|182474.2|182384.2|182483.5|182393.5|182424|182334|6
1723486090000|2024-08-12 18:08:10|182473.9|182383.9|182486|182396|182486.2|182396.2|182473.9|182383.9|5
1723486100000|2024-08-12 18:08:20|182485.9|182395.9|182485.3|182395.3|182485.9|182395.9|182485.3|182395.3|3
1723486110000|2024-08-12 18:08:30|182487.1|182397.1|182488.1|182398.1|182491.4|182401.4|182487.1|182397.1|7
1723486130000|2024-08-12 18:08:50|182488|182398|182486.8|182396.8|182491.7|182401.7|182483.3|182393.3|15
1723486140000|2024-08-12 18:09:00|182486.7|182396.7|182480.7|182390.7|182486.7|182396.7|182478.2|182388.2|10
1723486150000|2024-08-12 18:09:10|182478.9|182388.9|182481.5|182391.5|182481.9|182391.9|182478.9|182388.9|4
1723486160000|2024-08-12 18:09:20|182481.4|182391.4|182481.9|182391.9|182482.1|182392.1|182481.4|182391.4|3
1723486170000|2024-08-12 18:09:30|182486.5|182396.5|182488.2|182398.2|182488.2|182398.2|182486.4|182396.4|4
1723486180000|2024-08-12 18:09:40|182490.9|182400.9|182491.9|182401.9|182491.9|182401.9|182490.9|182400.9|3
1723486190000|2024-08-12 18:09:50|182490.2|182400.2|182487.3|182397.3|182490.2|182400.2|182487.3|182397.3|7
1723486200000|2024-08-12 18:10:00|182489.6|182399.6|182487.3|182397.3|182489.6|182399.6|182487.3|182397.3|3
1723486210000|2024-08-12 18:10:10|182489.4|182399.4|182483.2|182393.2|182490.2|182400.2|182483.2|182393.2|7
1723486220000|2024-08-12 18:10:20|182482.9|182392.9|182481.9|182391.9|182482.9|182392.9|182481.2|182391.2|6
1723486230000|2024-08-12 18:10:30|182481.8|182391.8|182481.3|182391.3|182481.8|182391.8|182479.3|182389.3|6
1723486240000|2024-08-12 18:10:40|182481.2|182391.2|182480|182390|182481.2|182391.2|182480|182390|2
1723486250000|2024-08-12 18:10:50|182470.9|182380.9|182472.8|182382.8|182476.8|182386.8|182468|182378|10
1723486260000|2024-08-12 18:11:00|182475.1|182385.1|182475.3|182385.3|182477.6|182387.6|182473.5|182383.5|8
1723486270000|2024-08-12 18:11:10|182476.8|182386.8|182477.6|182387.6|182477.6|182387.6|182476.5|182386.5|4
1723486280000|2024-08-12 18:11:20|182478.3|182388.3|182477.9|182387.9|182480.9|182390.9|182477.8|182387.8|11
1723486290000|2024-08-12 18:11:30|182477|182387|182500.7|182410.7|182500.7|182410.7|182476.9|182386.9|14
1723486300000|2024-08-12 18:11:40|182499.5|182409.5|182505|182415|182505|182415|182499.5|182409.5|4
1723486310000|2024-08-12 18:11:50|182504.1|182414.1|182499.5|182409.5|182504.1|182414.1|182499.2|182409.2|4
1723486320000|2024-08-12 18:12:00|182498.3|182408.3|182500.3|182410.3|182500.3|182410.3|182498.3|182408.3|3
1723486330000|2024-08-12 18:12:10|182498.8|182408.8|182478.1|182388.1|182498.8|182408.8|182478.1|182388.1|10
1723486340000|2024-08-12 18:12:20|182477|182387|182469.3|182379.3|182477|182387|182466.2|182376.2|5
1723486350000|2024-08-12 18:12:30|182471.2|182381.2|182472.8|182382.8|182473.6|182383.6|182471.2|182381.2|5
1723486360000|2024-08-12 18:12:40|182473.9|182383.9|182467|182377|182473.9|182383.9|182467|182377|8
1723486370000|2024-08-12 18:12:50|182469.1|182379.1|182491.9|182401.9|182492.1|182402.1|182469.1|182379.1|9
1723486380000|2024-08-12 18:13:00|182492|182402|182489.1|182399.1|182492|182402|182487.6|182397.6|6
1723486390000|2024-08-12 18:13:10|182490.7|182400.7|182491.1|182401.1|182492.6|182402.6|182490.7|182400.7|8
1723486400000|2024-08-12 18:13:20|182489.8|182399.8|182489.1|182399.1|182489.8|182399.8|182487.2|182397.2|3
1723486410000|2024-08-12 18:13:30|182489|182399|182488.9|182398.9|182489|182399|182488.9|182398.9|2
1723486420000|2024-08-12 18:13:40|182486.4|182396.4|182485.3|182395.3|182486.4|182396.4|182485.3|182395.3|4
1723486430000|2024-08-12 18:13:50|182478.4|182388.4|182491.5|182401.5|182491.5|182401.5|182478.4|182388.4|14
1723486440000|2024-08-12 18:14:00|182491.4|182401.4|182488.6|182398.6|182491.4|182401.4|182488.6|182398.6|2
1723486450000|2024-08-12 18:14:10|182488.5|182398.5|182479.8|182389.8|182488.5|182398.5|182479.8|182389.8|5
1723486460000|2024-08-12 18:14:20|182484|182394|182477.1|182387.1|182484.5|182394.5|182476.7|182386.7|15
1723486470000|2024-08-12 18:14:30|182477|182387|182480.9|182390.9|182481.2|182391.2|182470.7|182380.7|12
1723486480000|2024-08-12 18:14:40|182478.6|182388.6|182480.7|182390.7|182480.7|182390.7|182478.4|182388.4|3
1723486490000|2024-08-12 18:14:50|182476.2|182386.2|182476|182386|182476.2|182386.2|182476|182386|3
1723486500000|2024-08-12 18:15:00|182475.8|182385.8|182481.3|182391.3|182481.3|182391.3|182475.8|182385.8|3
1723486510000|2024-08-12 18:15:10|182479.3|182389.3|182479.3|182389.3|182479.3|182389.3|182479.3|182389.3|1
1723486520000|2024-08-12 18:15:20|182480.6|182390.6|182497.7|182407.7|182497.7|182407.7|182480.6|182390.6|7
1723486530000|2024-08-12 18:15:30|182495.8|182405.8|182494.6|182404.6|182495.8|182405.8|182494.6|182404.6|3
1723486540000|2024-08-12 18:15:40|182496.4|182406.4|182491.5|182401.5|182496.4|182406.4|182491.5|182401.5|8
1723486550000|2024-08-12 18:15:50|182494.4|182404.4|182495|182405|182495.5|182405.5|182491.3|182401.3|6
1723486560000|2024-08-12 18:16:00|182492.5|182402.5|182490.4|182400.4|182492.5|182402.5|182487.2|182397.2|8
1723486570000|2024-08-12 18:16:10|182487|182397|182488|182398|182490.1|182400.1|182484.8|182394.8|7
1723486580000|2024-08-12 18:16:20|182490.5|182400.5|182508.1|182418.1|182508.1|182418.1|182487.2|182397.2|9
1723486590000|2024-08-12 18:16:30|182507.2|182417.2|182507.2|182417.2|182507.2|182417.2|182507.2|182417.2|1
1723486600000|2024-08-12 18:16:40|182506|182416|182508|182418|182508|182418|182506|182416|4
1723486610000|2024-08-12 18:16:50|182507.7|182417.7|182506.1|182416.1|182508.2|182418.2|182504.1|182414.1|10
1723486620000|2024-08-12 18:17:00|182506.7|182416.7|182506.3|182416.3|182506.7|182416.7|182506.3|182416.3|3
1723486630000|2024-08-12 18:17:10|182504.4|182414.4|182507.9|182417.9|182507.9|182417.9|182504.4|182414.4|14
1723486640000|2024-08-12 18:17:20|182505|182415|182506.7|182416.7|182506.7|182416.7|182505|182415|4
1723486650000|2024-08-12 18:17:30|182505.9|182415.9|182492.4|182402.4|182505.9|182415.9|182492.4|182402.4|6
1723486660000|2024-08-12 18:17:40|182501|182411|182504.2|182414.2|182504.2|182414.2|182501|182411|8
1723486680000|2024-08-12 18:18:00|182505.6|182415.6|182503.7|182413.7|182506.3|182416.3|182503.3|182413.3|6
1723486690000|2024-08-12 18:18:10|182503.1|182413.1|182503.8|182413.8|182503.8|182413.8|182502.9|182412.9|4
1723486700000|2024-08-12 18:18:20|182502.5|182412.5|182500.7|182410.7|182502.5|182412.5|182497.9|182407.9|12
1723486710000|2024-08-12 18:18:30|182499.9|182409.9|182493.4|182403.4|182500.1|182410.1|182489.1|182399.1|14
1723486720000|2024-08-12 18:18:40|182494.3|182404.3|182492.7|182402.7|182497.3|182407.3|182492.7|182402.7|11
1723486730000|2024-08-12 18:18:50|182491.8|182401.8|182493.6|182403.6|182494.7|182404.7|182489.4|182399.4|8
1723486740000|2024-08-12 18:19:00|182495.3|182405.3|182567.8|182477.8|182569.2|182479.2|182494.2|182404.2|16
1723486750000|2024-08-12 18:19:10|182568.8|182478.8|182570.8|182480.8|182573.9|182483.9|182567.5|182477.5|14
1723486760000|2024-08-12 18:19:20|182570.6|182480.6|182568.5|182478.5|182572.3|182482.3|182568.5|182478.5|7
1723486770000|2024-08-12 18:19:30|182568.3|182478.3|182569.1|182479.1|182571.3|182481.3|182568.3|182478.3|3
1723486780000|2024-08-12 18:19:40|182569.4|182479.4|182567.3|182477.3|182569.4|182479.4|182567.3|182477.3|5
1723486790000|2024-08-12 18:19:50|182567.9|182477.9|182569|182479|182569.3|182479.3|182567.3|182477.3|7
1723486800000|2024-08-12 18:20:00|182570.1|182480.1|182569.8|182479.8|182571.8|182481.8|182569.1|182479.1|8
1723486810000|2024-08-12 18:20:10|182569.6|182479.6|182570.6|182480.6|182571.1|182481.1|182568.5|182478.5|9
1723486820000|2024-08-12 18:20:20|182570.3|182480.3|182569.5|182479.5|182570.3|182480.3|182568.7|182478.7|8
1723486830000|2024-08-12 18:20:30|182566.8|182476.8|182568.7|182478.7|182568.8|182478.8|182564.2|182474.2|11
1723486840000|2024-08-12 18:20:40|182563.9|182473.9|182563.6|182473.6|182564.8|182474.8|182562.7|182472.7|7
1723486850000|2024-08-12 18:20:50|182563.5|182473.5|182493.9|182403.9|182564.8|182474.8|182489.4|182399.4|21
1723486860000|2024-08-12 18:21:00|182492.6|182402.6|182493.7|182403.7|182496.6|182406.6|182489.5|182399.5|15
1723486870000|2024-08-12 18:21:10|182494.4|182404.4|182496|182406|182496.1|182406.1|182494.4|182404.4|3
1723486880000|2024-08-12 18:21:20|182495.9|182405.9|182495.8|182405.8|182495.9|182405.9|182495.8|182405.8|2
1723486890000|2024-08-12 18:21:30|182493.4|182403.4|182499.9|182409.9|182499.9|182409.9|182493.4|182403.4|6
1723486900000|2024-08-12 18:21:40|182500.9|182410.9|182502.5|182412.5|182504.7|182414.7|182496.8|182406.8|12
1723486910000|2024-08-12 18:21:50|182502.4|182412.4|182498.4|182408.4|182502.4|182412.4|182498.4|182408.4|5
1723486920000|2024-08-12 18:22:00|182501.6|182411.6|182499.3|182409.3|182502.1|182412.1|182499.3|182409.3|6
1723486930000|2024-08-12 18:22:10|182496.8|182406.8|182497.5|182407.5|182498.6|182408.6|182493.9|182403.9|7
1723486940000|2024-08-12 18:22:20|182498|182408|182497.9|182407.9|182498|182408|182497.9|182407.9|2
1723486950000|2024-08-12 18:22:30|182498.5|182408.5|182499.1|182409.1|182506.5|182416.5|182498.4|182408.4|13
1723486960000|2024-08-12 18:22:40|182495.7|182405.7|182498.4|182408.4|182500|182410|182494|182404|11
1723486970000|2024-08-12 18:22:50|182495|182405|182496.8|182406.8|182496.8|182406.8|182493.4|182403.4|9
1723486980000|2024-08-12 18:23:00|182494.8|182404.8|182493.3|182403.3|182494.8|182404.8|182493.3|182403.3|6
1723486990000|2024-08-12 18:23:10|182497|182407|182497|182407|182497|182407|182497|182407|1
1723487000000|2024-08-12 18:23:20|182494|182404|182494.8|182404.8|182494.8|182404.8|182494|182404|2
1723487010000|2024-08-12 18:23:30|182493.2|182403.2|182490.8|182400.8|182493.2|182403.2|182490.8|182400.8|2
1723487020000|2024-08-12 18:23:40|182494|182404|182495|182405|182496.8|182406.8|182492|182402|8
1723487030000|2024-08-12 18:23:50|182494.9|182404.9|182492.3|182402.3|182494.9|182404.9|182492.3|182402.3|7
1723487040000|2024-08-12 18:24:00|182489.3|182399.3|182491.6|182401.6|182491.6|182401.6|182489.3|182399.3|2
1723487050000|2024-08-12 18:24:10|182492.6|182402.6|182495.7|182405.7|182496.4|182406.4|182492.6|182402.6|7
1723487060000|2024-08-12 18:24:20|182495.5|182405.5|182492.9|182402.9|182496.2|182406.2|182492.6|182402.6|9
1723487070000|2024-08-12 18:24:30|182492.8|182402.8|182487|182397|182494|182404|182487|182397|9
1723487080000|2024-08-12 18:24:40|182490.4|182400.4|182489.3|182399.3|182490.4|182400.4|182488.8|182398.8|5
1723487090000|2024-08-12 18:24:50|182490.1|182400.1|182488.8|182398.8|182492.4|182402.4|182488|182398|6
1723487100000|2024-08-12 18:25:00|182489.8|182399.8|182489.4|182399.4|182497.5|182407.5|182487.3|182397.3|11
1723487110000|2024-08-12 18:25:10|182490.2|182400.2|182492.6|182402.6|182492.6|182402.6|182490.2|182400.2|2
1723487130000|2024-08-12 18:25:30|182491.4|182401.4|182488.7|182398.7|182491.4|182401.4|182487|182397|5
1723487140000|2024-08-12 18:25:40|182488.6|182398.6|182488.6|182398.6|182488.6|182398.6|182488.6|182398.6|1
1723487150000|2024-08-12 18:25:50|182485.6|182395.6|182487.9|182397.9|182487.9|182397.9|182485.5|182395.5|3
1723487160000|2024-08-12 18:26:00|182487.1|182397.1|182477.1|182387.1|182487.1|182397.1|182476.3|182386.3|12
1723487170000|2024-08-12 18:26:10|182475.8|182385.8|182475.8|182385.8|182475.8|182385.8|182475.8|182385.8|1
1723487190000|2024-08-12 18:26:30|182476.6|182386.6|182474.5|182384.5|182476.7|182386.7|182474.5|182384.5|4
1723487200000|2024-08-12 18:26:40|182474.3|182384.3|182487.7|182397.7|182487.7|182397.7|182474.3|182384.3|5
1723487210000|2024-08-12 18:26:50|182488.7|182398.7|182482.7|182392.7|182491.5|182401.5|182482.7|182392.7|8
1723487230000|2024-08-12 18:27:10|182482.6|182392.6|182487.2|182397.2|182487.2|182397.2|182479.7|182389.7|11
1723487240000|2024-08-12 18:27:20|182487|182397|182473.1|182383.1|182487|182397|182471.8|182381.8|8
1723487250000|2024-08-12 18:27:30|182477.5|182387.5|182473.5|182383.5|182477.5|182387.5|182471.3|182381.3|4
1723487260000|2024-08-12 18:27:40|182477.2|182387.2|182471.5|182381.5|182477.2|182387.2|182471.5|182381.5|3
1723487270000|2024-08-12 18:27:50|182473.5|182383.5|182475.2|182385.2|182478.2|182388.2|182473.5|182383.5|10
1723487280000|2024-08-12 18:28:00|182479.6|182389.6|182474.3|182384.3|182480.9|182390.9|182474.3|182384.3|4
1723487300000|2024-08-12 18:28:20|182482.7|182392.7|182485.9|182395.9|182485.9|182395.9|182480.6|182390.6|3
1723487310000|2024-08-12 18:28:30|182509.3|182419.3|182514.1|182424.1|182514.1|182424.1|182504.8|182414.8|15
1723487320000|2024-08-12 18:28:40|182515.6|182425.6|182521.8|182431.8|182521.8|182431.8|182515.4|182425.4|6
1723487330000|2024-08-12 18:28:50|182522.5|182432.5|182516.5|182426.5|182524.5|182434.5|182513.6|182423.6|10
1723487340000|2024-08-12 18:29:00|182513.4|182423.4|182508.4|182418.4|182513.4|182423.4|182508.4|182418.4|6
1723487350000|2024-08-12 18:29:10|182510.4|182420.4|182509.4|182419.4|182510.4|182420.4|182509.4|182419.4|3
1723487360000|2024-08-12 18:29:20|182510.4|182420.4|182510.4|182420.4|182510.4|182420.4|182510.4|182420.4|1
1723487370000|2024-08-12 18:29:30|182509.6|182419.6|182511|182421|182511|182421|182507.2|182417.2|5
1723487380000|2024-08-12 18:29:40|182512.4|182422.4|182512.2|182422.2|182512.4|182422.4|182511.3|182421.3|4
1723487390000|2024-08-12 18:29:50|182515.7|182425.7|182515.7|182425.7|182515.7|182425.7|182515.7|182425.7|1
1723487400000|2024-08-12 18:30:00|182514.5|182424.5|182517.7|182427.7|182517.7|182427.7|182514.5|182424.5|3
1723487410000|2024-08-12 18:30:10|182516|182426|182517.6|182427.6|182517.7|182427.7|182516|182426|3
1723487420000|2024-08-12 18:30:20|182515.9|182425.9|182518.4|182428.4|182518.4|182428.4|182515.3|182425.3|10
1723487430000|2024-08-12 18:30:30|182521.1|182431.1|182519.1|182429.1|182521.1|182431.1|182519.1|182429.1|3
1723487440000|2024-08-12 18:30:40|182520|182430|182514.9|182424.9|182520|182430|182511.7|182421.7|8
1723487450000|2024-08-12 18:30:50|182513.9|182423.9|182515.5|182425.5|182517.4|182427.4|182513.9|182423.9|6
1723487460000|2024-08-12 18:31:00|182516.8|182426.8|182516.8|182426.8|182516.8|182426.8|182516.8|182426.8|1
1723487480000|2024-08-12 18:31:20|182518.4|182428.4|182519.8|182429.8|182519.8|182429.8|182518.4|182428.4|2
1723487490000|2024-08-12 18:31:30|182516.9|182426.9|182518|182428|182518.8|182428.8|182516.9|182426.9|3
1723487500000|2024-08-12 18:31:40|182516.7|182426.7|182513.3|182423.3|182518|182428|182510.4|182420.4|9
1723487510000|2024-08-12 18:31:50|182513.1|182423.1|182511|182421|182513.2|182423.2|182511|182421|9
1723487520000|2024-08-12 18:32:00|182511.8|182421.8|182517.3|182427.3|182517.3|182427.3|182511.8|182421.8|5
1723487530000|2024-08-12 18:32:10|182516.9|182426.9|182519.1|182429.1|182519.5|182429.5|182515.9|182425.9|7
1723487540000|2024-08-12 18:32:20|182517.1|182427.1|182514.6|182424.6|182518.6|182428.6|182510.5|182420.5|13
1723487550000|2024-08-12 18:32:30|182512.6|182422.6|182499.8|182409.8|182512.6|182422.6|182499.8|182409.8|12
1723487560000|2024-08-12 18:32:40|182500.4|182410.4|182501.2|182411.2|182505.6|182415.6|182500.3|182410.3|6
1723487570000|2024-08-12 18:32:50|182501.1|182411.1|182499|182409|182501.1|182411.1|182499|182409|2
1723487580000|2024-08-12 18:33:00|182498.1|182408.1|182497.9|182407.9|182498.1|182408.1|182497.9|182407.9|3
1723487590000|2024-08-12 18:33:10|182500.9|182410.9|182497.3|182407.3|182500.9|182410.9|182497.3|182407.3|2
1723487600000|2024-08-12 18:33:20|182497.2|182407.2|182497.2|182407.2|182497.2|182407.2|182497.2|182407.2|1
1723487610000|2024-08-12 18:33:30|182501.1|182411.1|182531.7|182441.7|182531.7|182441.7|182501.1|182411.1|15
1723487620000|2024-08-12 18:33:40|182532|182442|182550.5|182460.5|182550.5|182460.5|182531.7|182441.7|9
1723487630000|2024-08-12 18:33:50|182546.6|182456.6|182548.8|182458.8|182549.3|182459.3|182546.4|182456.4|7
1723487640000|2024-08-12 18:34:00|182548.4|182458.4|182546.9|182456.9|182548.4|182458.4|182543.6|182453.6|6
1723487650000|2024-08-12 18:34:10|182544.6|182454.6|182547.7|182457.7|182547.7|182457.7|182544.6|182454.6|7
1723487660000|2024-08-12 18:34:20|182544.6|182454.6|182544.6|182454.6|182544.6|182454.6|182543|182453|5
1723487670000|2024-08-12 18:34:30|182544.4|182454.4|182552.4|182462.4|182557.3|182467.3|182544.4|182454.4|21
1723487680000|2024-08-12 18:34:40|182552.3|182462.3|182551.2|182461.2|182552.3|182462.3|182551.2|182461.2|7
1723487690000|2024-08-12 18:34:50|182551.1|182461.1|182570.2|182480.2|182572|182482|182551.1|182461.1|4
1723487700000|2024-08-12 18:35:00|182566.7|182476.7|182569.8|182479.8|182569.8|182479.8|182566.4|182476.4|4
1723487720000|2024-08-12 18:35:20|182566.4|182476.4|182571.8|182481.8|182571.8|182481.8|182566.4|182476.4|6
1723487730000|2024-08-12 18:35:30|182568.5|182478.5|182568.5|182478.5|182568.5|182478.5|182568.5|182478.5|1
1723487740000|2024-08-12 18:35:40|182565.2|182475.2|182567.9|182477.9|182570.6|182480.6|182565.2|182475.2|6
1723487750000|2024-08-12 18:35:50|182568.3|182478.3|182568.6|182478.6|182570.9|182480.9|182568.3|182478.3|3
1723487760000|2024-08-12 18:36:00|182571.3|182481.3|182572.2|182482.2|182572.2|182482.2|182568.5|182478.5|5
1723487770000|2024-08-12 18:36:10|182570.8|182480.8|182569.8|182479.8|182570.8|182480.8|182569.8|182479.8|2
1723487780000|2024-08-12 18:36:20|182570.6|182480.6|182570.8|182480.8|182571.9|182481.9|182570.6|182480.6|4
1723487790000|2024-08-12 18:36:30|182571.6|182481.6|182572.6|182482.6|182573.4|182483.4|182571.6|182481.6|3
1723487800000|2024-08-12 18:36:40|182570.7|182480.7|182570.7|182480.7|182570.7|182480.7|182569.8|182479.8|3
1723487810000|2024-08-12 18:36:50|182571.6|182481.6|182571.6|182481.6|182571.6|182481.6|182571.6|182481.6|1
1723487820000|2024-08-12 18:37:00|182570.6|182480.6|182564|182474|182571.9|182481.9|182564|182474|4
1723487830000|2024-08-12 18:37:10|182565.2|182475.2|182563.1|182473.1|182566.9|182476.9|182563.1|182473.1|6
1723487840000|2024-08-12 18:37:20|182561.8|182471.8|182562.8|182472.8|182562.8|182472.8|182561.8|182471.8|2
1723487850000|2024-08-12 18:37:30|182563.7|182473.7|182555.9|182465.9|182563.7|182473.7|182555.4|182465.4|5
1723487860000|2024-08-12 18:37:40|182554.7|182464.7|182555.2|182465.2|182555.2|182465.2|182554.7|182464.7|2
1723487870000|2024-08-12 18:37:50|182557.1|182467.1|182555.9|182465.9|182557.1|182467.1|182555.5|182465.5|5
1723487880000|2024-08-12 18:38:00|182556.5|182466.5|182556.9|182466.9|182557.5|182467.5|182555.7|182465.7|5
1723487890000|2024-08-12 18:38:10|182553.3|182463.3|182559.2|182469.2|182560.3|182470.3|182553.3|182463.3|9
1723487900000|2024-08-12 18:38:20|182554.1|182464.1|182565.3|182475.3|182565.3|182475.3|182554.1|182464.1|6
1723487910000|2024-08-12 18:38:30|182565|182475|182564.5|182474.5|182565|182475|182563.7|182473.7|3
1723487920000|2024-08-12 18:38:40|182567.5|182477.5|182567.8|182477.8|182568.6|182478.6|182564|182474|11
1723487930000|2024-08-12 18:38:50|182567.2|182477.2|182568.3|182478.3|182571.1|182481.1|182567.2|182477.2|8
1723487940000|2024-08-12 18:39:00|182568.5|182478.5|182568.1|182478.1|182568.5|182478.5|182568|182478|4
1723487950000|2024-08-12 18:39:10|182570|182480|182570|182480|182570|182480|182570|182480|1
1723487960000|2024-08-12 18:39:20|182567.5|182477.5|182569.7|182479.7|182569.7|182479.7|182567.5|182477.5|3
1723487970000|2024-08-12 18:39:30|182567.4|182477.4|182568.6|182478.6|182568.6|182478.6|182567.4|182477.4|2
1723487980000|2024-08-12 18:39:40|182566.5|182476.5|182566.7|182476.7|182566.7|182476.7|182566.5|182476.5|2
1723487990000|2024-08-12 18:39:50|182566.4|182476.4|182568.9|182478.9|182570.2|182480.2|182566.4|182476.4|10
1723488000000|2024-08-12 18:40:00|182568.8|182478.8|182568|182478|182570.5|182480.5|182568|182478|7
1723488010000|2024-08-12 18:40:10|182569.8|182479.8|182572.4|182482.4|182572.4|182482.4|182569.8|182479.8|4
1723488020000|2024-08-12 18:40:20|182573|182483|182573.2|182483.2|182573.4|182483.4|182570.2|182480.2|7
1723488030000|2024-08-12 18:40:30|182573|182483|182572.9|182482.9|182573|182483|182571.9|182481.9|5
1723488040000|2024-08-12 18:40:40|182573.2|182483.2|182571.5|182481.5|182573.2|182483.2|182571.5|182481.5|2
1723488050000|2024-08-12 18:40:50|182571.1|182481.1|182573.4|182483.4|182573.6|182483.6|182571.1|182481.1|4
1723488060000|2024-08-12 18:41:00|182573.2|182483.2|182570.1|182480.1|182573.2|182483.2|182570.1|182480.1|8
1723488070000|2024-08-12 18:41:10|182570.6|182480.6|182568.4|182478.4|182570.6|182480.6|182568.4|182478.4|5
1723488080000|2024-08-12 18:41:20|182569.3|182479.3|182569.4|182479.4|182569.4|182479.4|182569.3|182479.3|2
1723488090000|2024-08-12 18:41:30|182569.2|182479.2|182567.1|182477.1|182569.2|182479.2|182567.1|182477.1|4
1723488100000|2024-08-12 18:41:40|182568.2|182478.2|182568.2|182478.2|182568.2|182478.2|182568.2|182478.2|1
1723488110000|2024-08-12 18:41:50|182567.9|182477.9|182567.9|182477.9|182567.9|182477.9|182567.9|182477.9|1
1723488120000|2024-08-12 18:42:00|182566.9|182476.9|182567.7|182477.7|182567.7|182477.7|182566.5|182476.5|5
1723488130000|2024-08-12 18:42:10|182568.5|182478.5|182568.9|182478.9|182568.9|182478.9|182568.3|182478.3|4
1723488140000|2024-08-12 18:42:20|182569.8|182479.8|182571|182481|182571|182481|182569.8|182479.8|2
1723488150000|2024-08-12 18:42:30|182569.3|182479.3|182568.8|182478.8|182569.3|182479.3|182568.8|182478.8|5
1723488160000|2024-08-12 18:42:40|182568.1|182478.1|182566|182476|182568.8|182478.8|182566|182476|6
1723488170000|2024-08-12 18:42:50|182566.8|182476.8|182568.8|182478.8|182568.8|182478.8|182565.8|182475.8|5
1723488180000|2024-08-12 18:43:00|182568.6|182478.6|182568.8|182478.8|182568.8|182478.8|182568.6|182478.6|2
1723488190000|2024-08-12 18:43:10|182567.7|182477.7|182567.7|182477.7|182567.7|182477.7|182567.7|182477.7|1
1723488200000|2024-08-12 18:43:20|182567.8|182477.8|182567.8|182477.8|182567.8|182477.8|182566.7|182476.7|3
1723488210000|2024-08-12 18:43:30|182568.6|182478.6|182568.7|182478.7|182568.7|182478.7|182568.6|182478.6|2
1723488220000|2024-08-12 18:43:40|182567.8|182477.8|182567.8|182477.8|182570.1|182480.1|182567.8|182477.8|8
1723488230000|2024-08-12 18:43:50|182567.9|182477.9|182568.2|182478.2|182568.2|182478.2|182567.9|182477.9|3
1723488240000|2024-08-12 18:44:00|182566.8|182476.8|182564.8|182474.8|182567.7|182477.7|182564.8|182474.8|4
1723488250000|2024-08-12 18:44:10|182564.9|182474.9|182564.9|182474.9|182564.9|182474.9|182564|182474|4
1723488260000|2024-08-12 18:44:20|182566.2|182476.2|182565.4|182475.4|182567|182477|182565.4|182475.4|3
1723488270000|2024-08-12 18:44:30|182566.3|182476.3|182567.2|182477.2|182567.4|182477.4|182566.3|182476.3|5
1723488280000|2024-08-12 18:44:40|182568.2|182478.2|182569.6|182479.6|182569.6|182479.6|182568.2|182478.2|5
1723488290000|2024-08-12 18:44:50|182569.7|182479.7|182567.6|182477.6|182569.7|182479.7|182567.6|182477.6|5
1723488300000|2024-08-12 18:45:00|182567.4|182477.4|182568.3|182478.3|182570.2|182480.2|182567.4|182477.4|6
1723488310000|2024-08-12 18:45:10|182568.1|182478.1|182576.8|182486.8|182576.8|182486.8|182566.5|182476.5|5
1723488320000|2024-08-12 18:45:20|182577.4|182487.4|182575.4|182485.4|182577.4|182487.4|182572.4|182482.4|5
1723488330000|2024-08-12 18:45:30|182575.1|182485.1|182574.9|182484.9|182575.1|182485.1|182574.8|182484.8|3
1723488340000|2024-08-12 18:45:40|182574|182484|182573.7|182483.7|182574|182484|182572.4|182482.4|6
1723488350000|2024-08-12 18:45:50|182573.4|182483.4|182574.3|182484.3|182574.3|182484.3|182573.4|182483.4|5
1723488360000|2024-08-12 18:46:00|182575.5|182485.5|182574|182484|182576.5|182486.5|182574|182484|7
1723488370000|2024-08-12 18:46:10|182573|182483|182575.5|182485.5|182575.5|182485.5|182572.7|182482.7|10
1723488380000|2024-08-12 18:46:20|182575.1|182485.1|182574.8|182484.8|182575.1|182485.1|182574.8|182484.8|2
1723488400000|2024-08-12 18:46:40|182575.3|182485.3|182575.3|182485.3|182575.3|182485.3|182575.3|182485.3|1
1723488410000|2024-08-12 18:46:50|182574.2|182484.2|182574.2|182484.2|182574.2|182484.2|182574.2|182484.2|1
1723488420000|2024-08-12 18:47:00|182573.6|182483.6|182574.6|182484.6|182574.6|182484.6|182572.8|182482.8|6
1723488430000|2024-08-12 18:47:10|182574.3|182484.3|182575|182485|182575.5|182485.5|182574|182484|5
1723488440000|2024-08-12 18:47:20|182574.8|182484.8|182571.1|182481.1|182574.8|182484.8|182571.1|182481.1|6
1723488450000|2024-08-12 18:47:30|182569.2|182479.2|182572.9|182482.9|182572.9|182482.9|182569.2|182479.2|7
1723488460000|2024-08-12 18:47:40|182573.8|182483.8|182574.8|182484.8|182574.8|182484.8|182573.8|182483.8|5
1723488470000|2024-08-12 18:47:50|182574.7|182484.7|182573.4|182483.4|182574.7|182484.7|182573|182483|6
1723488480000|2024-08-12 18:48:00|182573.2|182483.2|182570.3|182480.3|182573.2|182483.2|182568.1|182478.1|9
1723488490000|2024-08-12 18:48:10|182571.7|182481.7|182571.4|182481.4|182571.7|182481.7|182571.4|182481.4|3
1723488500000|2024-08-12 18:48:20|182570.6|182480.6|182572.9|182482.9|182572.9|182482.9|182570.6|182480.6|4
1723488510000|2024-08-12 18:48:30|182573|182483|182573|182483|182573|182483|182573|182483|1
1723488520000|2024-08-12 18:48:40|182573.1|182483.1|182572.8|182482.8|182573.1|182483.1|182572.7|182482.7|7
1723488530000|2024-08-12 18:48:50|182573|182483|182573|182483|182573|182483|182573|182483|1
1723488540000|2024-08-12 18:49:00|182574|182484|182569.7|182479.7|182574.3|182484.3|182569.7|182479.7|5
1723488550000|2024-08-12 18:49:10|182569.1|182479.1|182573|182483|182573|182483|182569.1|182479.1|2
1723488560000|2024-08-12 18:49:20|182571.7|182481.7|182562.9|182472.9|182571.7|182481.7|182562.9|182472.9|11
1723488570000|2024-08-12 18:49:30|182564.6|182474.6|182565.7|182475.7|182566.4|182476.4|182564.6|182474.6|4
1723488580000|2024-08-12 18:49:40|182561.6|182471.6|182561.4|182471.4|182562.3|182472.3|182561.4|182471.4|3
1723488590000|2024-08-12 18:49:50|182563.5|182473.5|182561.7|182471.7|182563.5|182473.5|182561.7|182471.7|2
1723488610000|2024-08-12 18:50:10|182560.7|182470.7|182560.7|182470.7|182560.7|182470.7|182560.7|182470.7|1
1723488640000|2024-08-12 18:50:40|182558.6|182468.6|182560.9|182470.9|182560.9|182470.9|182558.6|182468.6|2
1723488650000|2024-08-12 18:50:50|182562.1|182472.1|182560|182470|182562.1|182472.1|182560|182470|3
1723488660000|2024-08-12 18:51:00|182558.1|182468.1|182558.1|182468.1|182558.1|182468.1|182558.1|182468.1|1
1723488670000|2024-08-12 18:51:10|182560|182470|182560|182470|182560|182470|182560|182470|1
1723488680000|2024-08-12 18:51:20|182562.7|182472.7|182562.7|182472.7|182562.7|182472.7|182562.7|182472.7|1
1723488690000|2024-08-12 18:51:30|182561.6|182471.6|182552.5|182462.5|182562.7|182472.7|182552.5|182462.5|5
1723488700000|2024-08-12 18:51:40|182551.7|182461.7|182550.5|182460.5|182555.7|182465.7|182550.5|182460.5|11
1723488710000|2024-08-12 18:51:50|182548.3|182458.3|182552.2|182462.2|182553.4|182463.4|182548.3|182458.3|7
1723488720000|2024-08-12 18:52:00|182550.6|182460.6|182549.8|182459.8|182552.6|182462.6|182549.8|182459.8|8
1723488730000|2024-08-12 18:52:10|182548.8|182458.8|182548.4|182458.4|182549.3|182459.3|182546.9|182456.9|6
1723488740000|2024-08-12 18:52:20|182546.8|182456.8|182546.2|182456.2|182546.8|182456.8|182546.2|182456.2|4
1723488750000|2024-08-12 18:52:30|182546.8|182456.8|182549.3|182459.3|182549.3|182459.3|182546.4|182456.4|6
1723488760000|2024-08-12 18:52:40|182545.2|182455.2|182532.6|182442.6|182545.2|182455.2|182529.5|182439.5|10
1723488770000|2024-08-12 18:52:50|182532.5|182442.5|182524.6|182434.6|182532.5|182442.5|182523.3|182433.3|8
1723488780000|2024-08-12 18:53:00|182524.5|182434.5|182521.5|182431.5|182525|182435|182520|182430|8
1723488790000|2024-08-12 18:53:10|182520.4|182430.4|182520.4|182430.4|182520.4|182430.4|182520.4|182430.4|1
1723488800000|2024-08-12 18:53:20|182524.2|182434.2|182557.3|182467.3|182557.3|182467.3|182520.6|182430.6|9
1723488810000|2024-08-12 18:53:30|182557.9|182467.9|182557.4|182467.4|182557.9|182467.9|182557.4|182467.4|2
1723488840000|2024-08-12 18:54:00|182559.7|182469.7|182557.2|182467.2|182559.7|182469.7|182555.7|182465.7|3
1723488850000|2024-08-12 18:54:10|182555.9|182465.9|182558.6|182468.6|182558.6|182468.6|182555.9|182465.9|3
1723488870000|2024-08-12 18:54:30|182559.2|182469.2|182556.6|182466.6|182559.2|182469.2|182556.6|182466.6|4
1723488880000|2024-08-12 18:54:40|182558.5|182468.5|182554.5|182464.5|182558.5|182468.5|182554.5|182464.5|5
1723488890000|2024-08-12 18:54:50|182556.5|182466.5|182555.1|182465.1|182559.3|182469.3|182554.6|182464.6|7
1723488900000|2024-08-12 18:55:00|182556.9|182466.9|182555.3|182465.3|182559|182469|182555.3|182465.3|4
1723488910000|2024-08-12 18:55:10|182555.1|182465.1|182555.3|182465.3|182555.3|182465.3|182555.1|182465.1|4
1723488920000|2024-08-12 18:55:20|182556.9|182466.9|182555.2|182465.2|182556.9|182466.9|182555.2|182465.2|2
1723488930000|2024-08-12 18:55:30|182554.9|182464.9|182554.4|182464.4|182557.7|182467.7|182554.4|182464.4|15
1723488940000|2024-08-12 18:55:40|182553.9|182463.9|182530|182440|182553.9|182463.9|182518.7|182428.7|19
1723488950000|2024-08-12 18:55:50|182529.8|182439.8|182527.3|182437.3|182529.8|182439.8|182526.3|182436.3|10
1723488960000|2024-08-12 18:56:00|182527.1|182437.1|182523|182433|182529.2|182439.2|182523|182433|11
1723488970000|2024-08-12 18:56:10|182524.5|182434.5|182518.9|182428.9|182524.5|182434.5|182518.9|182428.9|6
1723488980000|2024-08-12 18:56:20|182518.7|182428.7|182518.4|182428.4|182522.8|182432.8|182517.1|182427.1|7
1723488990000|2024-08-12 18:56:30|182521.4|182431.4|182517.8|182427.8|182521.4|182431.4|182512.5|182422.5|9
1723489000000|2024-08-12 18:56:40|182518.6|182428.6|182517.4|182427.4|182519.8|182429.8|182512.2|182422.2|10
1723489010000|2024-08-12 18:56:50|182518.7|182428.7|182520.1|182430.1|182520.1|182430.1|182518.7|182428.7|2
1723489020000|2024-08-12 18:57:00|182520.5|182430.5|182523.4|182433.4|182525.7|182435.7|182520.5|182430.5|8
1723489030000|2024-08-12 18:57:10|182522.3|182432.3|182529.1|182439.1|182531.6|182441.6|182522.2|182432.2|12
1723489040000|2024-08-12 18:57:20|182525.7|182435.7|182530.5|182440.5|182533.2|182443.2|182525.7|182435.7|6
1723489050000|2024-08-12 18:57:30|182535.2|182445.2|182543.1|182453.1|182548|182458|182535.2|182445.2|14
1723489060000|2024-08-12 18:57:40|182543.4|182453.4|182538|182448|182545|182455|182535.6|182445.6|12
1723489070000|2024-08-12 18:57:50|182537.8|182447.8|182542.6|182452.6|182543.2|182453.2|182533.5|182443.5|13
1723489080000|2024-08-12 18:58:00|182541.5|182451.5|182539.9|182449.9|182543.5|182453.5|182539.3|182449.3|7
1723489090000|2024-08-12 18:58:10|182539.4|182449.4|182525.8|182435.8|182541.2|182451.2|182523.7|182433.7|14
1723489100000|2024-08-12 18:58:20|182528|182438|182521.7|182431.7|182528.9|182438.9|182521.7|182431.7|9
1723489110000|2024-08-12 18:58:30|182524.2|182434.2|182502.1|182412.1|182526.6|182436.6|182499.6|182409.6|14
1723489120000|2024-08-12 18:58:40|182499.2|182409.2|182498.3|182408.3|182499.2|182409.2|182498.3|182408.3|4
1723489130000|2024-08-12 18:58:50|182494.7|182404.7|182485.6|182395.6|182494.7|182404.7|182485.6|182395.6|9
1723489140000|2024-08-12 18:59:00|182485|182395|182474.2|182384.2|182492.1|182402.1|182473.3|182383.3|18
1723489150000|2024-08-12 18:59:10|182477.3|182387.3|182472.5|182382.5|182477.3|182387.3|182472.5|182382.5|5
1723489160000|2024-08-12 18:59:20|182472.9|182382.9|182472.3|182382.3|182473.3|182383.3|182472.3|182382.3|4
1723489170000|2024-08-12 18:59:30|182472.1|182382.1|182481.1|182391.1|182481.2|182391.2|182472.1|182382.1|6
1723489180000|2024-08-12 18:59:40|182474.2|182384.2|182477.8|182387.8|182479.3|182389.3|182473.9|182383.9|16
1723489190000|2024-08-12 18:59:50|182477.5|182387.5|182472.7|182382.7|182477.5|182387.5|182472.5|182382.5|18
1723489200000|2024-08-12 19:00:00|182472.4|182382.4|182500.7|182410.7|182502.9|182412.9|182472.4|182382.4|11
1723489210000|2024-08-12 19:00:10|182499.5|182409.5|182501.1|182411.1|182503.8|182413.8|182499|182409|11
1723489220000|2024-08-12 19:00:20|182500|182410|182500.6|182410.6|182502.3|182412.3|182499.1|182409.1|6
1723489230000|2024-08-12 19:00:30|182498.2|182408.2|182500.4|182410.4|182500.9|182410.9|182498.2|182408.2|5
1723489240000|2024-08-12 19:00:40|182500.1|182410.1|182500.1|182410.1|182500.1|182410.1|182500.1|182410.1|1
1723489250000|2024-08-12 19:00:50|182501.6|182411.6|182497.4|182407.4|182501.6|182411.6|182497.4|182407.4|5
1723489260000|2024-08-12 19:01:00|182500.6|182410.6|182499.6|182409.6|182502|182412|182499.6|182409.6|6
1723489270000|2024-08-12 19:01:10|182499.1|182409.1|182501.5|182411.5|182501.5|182411.5|182499.1|182409.1|4
1723489280000|2024-08-12 19:01:20|182499.8|182409.8|182498.5|182408.5|182499.8|182409.8|182498.5|182408.5|3
1723489290000|2024-08-12 19:01:30|182497.9|182407.9|182483.5|182393.5|182497.9|182407.9|182483.5|182393.5|9
1723489300000|2024-08-12 19:01:40|182484.6|182394.6|182484.6|182394.6|182484.6|182394.6|182484.6|182394.6|1
1723489310000|2024-08-12 19:01:50|182484.1|182394.1|182491.7|182401.7|182492|182402|182484|182394|7
1723489330000|2024-08-12 19:02:10|182493.7|182403.7|182479.7|182389.7|182495.6|182405.6|182476.4|182386.4|7
1723489340000|2024-08-12 19:02:20|182481.7|182391.7|182489.5|182399.5|182491.1|182401.1|182481.7|182391.7|8
1723489350000|2024-08-12 19:02:30|182488.4|182398.4|182499.2|182409.2|182499.2|182409.2|182488.4|182398.4|4
1723489360000|2024-08-12 19:02:40|182499.1|182409.1|182497.7|182407.7|182499.1|182409.1|182497.4|182407.4|5
1723489370000|2024-08-12 19:02:50|182496|182406|182494.3|182404.3|182496.8|182406.8|182494.3|182404.3|5
1723489380000|2024-08-12 19:03:00|182495.7|182405.7|182496.7|182406.7|182505.5|182415.5|182490.8|182400.8|13
1723489390000|2024-08-12 19:03:10|182495.7|182405.7|182495.7|182405.7|182496.7|182406.7|182495.7|182405.7|5
1723489400000|2024-08-12 19:03:20|182495.5|182405.5|182495.5|182405.5|182495.5|182405.5|182495.5|182405.5|1
1723489410000|2024-08-12 19:03:30|182497.2|182407.2|182499.6|182409.6|182499.6|182409.6|182497.2|182407.2|2
1723489430000|2024-08-12 19:03:50|182500.3|182410.3|182499.3|182409.3|182505.5|182415.5|182499.3|182409.3|5
1723489440000|2024-08-12 19:04:00|182500.6|182410.6|182497.1|182407.1|182500.6|182410.6|182497.1|182407.1|5
1723489450000|2024-08-12 19:04:10|182495.5|182405.5|182495.5|182405.5|182495.5|182405.5|182495.5|182405.5|1
1723489470000|2024-08-12 19:04:30|182497.5|182407.5|182496.9|182406.9|182497.5|182407.5|182496.9|182406.9|3
1723489480000|2024-08-12 19:04:40|182489.9|182399.9|182493.7|182403.7|182494.3|182404.3|182487.9|182397.9|9
1723489490000|2024-08-12 19:04:50|182494.6|182404.6|182494.2|182404.2|182494.6|182404.6|182494.2|182404.2|3
1723489500000|2024-08-12 19:05:00|182495.8|182405.8|182499.6|182409.6|182499.7|182409.7|182495.8|182405.8|3
1723489510000|2024-08-12 19:05:10|182497.8|182407.8|182497.7|182407.7|182497.8|182407.8|182497.7|182407.7|2
1723489520000|2024-08-12 19:05:20|182499.9|182409.9|182499.8|182409.8|182499.9|182409.9|182499.8|182409.8|2
1723489540000|2024-08-12 19:05:40|182514|182424|182501.1|182411.1|182514.5|182424.5|182500.5|182410.5|10
1723489550000|2024-08-12 19:05:50|182501|182411|182501|182411|182501|182411|182501|182411|1
1723489560000|2024-08-12 19:06:00|182500.8|182410.8|182494.3|182404.3|182500.8|182410.8|182494.3|182404.3|2
1723489570000|2024-08-12 19:06:10|182498.5|182408.5|182496.9|182406.9|182498.5|182408.5|182486.9|182396.9|5
1723489580000|2024-08-12 19:06:20|182496.8|182406.8|182496.7|182406.7|182496.8|182406.8|182496.7|182406.7|2
1723489590000|2024-08-12 19:06:30|182500.5|182410.5|182491|182401|182500.5|182410.5|182491|182401|6
1723489600000|2024-08-12 19:06:40|182494|182404|182498|182408|182498|182408|182490.2|182400.2|10
1723489610000|2024-08-12 19:06:50|182499.8|182409.8|182500.5|182410.5|182501|182411|182499.8|182409.8|4
1723489620000|2024-08-12 19:07:00|182500.9|182410.9|182503.6|182413.6|182506.6|182416.6|182500.9|182410.9|5
1723489640000|2024-08-12 19:07:20|182504.4|182414.4|182508|182418|182510.3|182420.3|182504.4|182414.4|5
1723489650000|2024-08-12 19:07:30|182508.8|182418.8|182512|182422|182512.1|182422.1|182508.8|182418.8|5
1723489660000|2024-08-12 19:07:40|182509.7|182419.7|182509.7|182419.7|182509.7|182419.7|182509.7|182419.7|1
1723489680000|2024-08-12 19:08:00|182520.1|182430.1|182520.1|182430.1|182520.1|182430.1|182520.1|182430.1|1
1723489690000|2024-08-12 19:08:10|182521.7|182431.7|182519.6|182429.6|182521.7|182431.7|182519.6|182429.6|4
1723489700000|2024-08-12 19:08:20|182508.5|182418.5|182508.5|182418.5|182508.5|182418.5|182508.5|182418.5|1
1723489720000|2024-08-12 19:08:40|182508.4|182418.4|182508.4|182418.4|182508.4|182418.4|182508.4|182418.4|1
1723489730000|2024-08-12 19:08:50|182509.2|182419.2|182511.9|182421.9|182515.7|182425.7|182509.2|182419.2|4
1723489750000|2024-08-12 19:09:10|182512.9|182422.9|182570.7|182480.7|182570.7|182480.7|182512.9|182422.9|3
1723489760000|2024-08-12 19:09:20|182569.6|182479.6|182572.1|182482.1|182583.2|182493.2|182565.7|182475.7|15
1723489770000|2024-08-12 19:09:30|182570.1|182480.1|182564.5|182474.5|182570.1|182480.1|182564.5|182474.5|4
1723489780000|2024-08-12 19:09:40|182570.7|182480.7|182570.4|182480.4|182570.7|182480.7|182568.2|182478.2|5
1723489790000|2024-08-12 19:09:50|182568.7|182478.7|182572.6|182482.6|182572.6|182482.6|182568.7|182478.7|3
1723489800000|2024-08-12 19:10:00|182569.4|182479.4|182565.7|182475.7|182569.4|182479.4|182565.7|182475.7|3
1723489810000|2024-08-12 19:10:10|182567.2|182477.2|182563.9|182473.9|182568.3|182478.3|182563.9|182473.9|6
1723489820000|2024-08-12 19:10:20|182565.9|182475.9|182575.4|182485.4|182575.4|182485.4|182565.9|182475.9|3
1723489830000|2024-08-12 19:10:30|182570.8|182480.8|182570.8|182480.8|182570.8|182480.8|182570.8|182480.8|1
1723489840000|2024-08-12 19:10:40|182571.6|182481.6|182575.6|182485.6|182575.6|182485.6|182571.6|182481.6|3
1723489850000|2024-08-12 19:10:50|182573|182483|182572.9|182482.9|182573|182483|182572.9|182482.9|2
1723489860000|2024-08-12 19:11:00|182569.1|182479.1|182557.7|182467.7|182569.1|182479.1|182555.9|182465.9|13
1723489880000|2024-08-12 19:11:20|182557.4|182467.4|182555.6|182465.6|182557.4|182467.4|182552.9|182462.9|11
1723489900000|2024-08-12 19:11:40|182555.5|182465.5|182555.5|182465.5|182555.5|182465.5|182555.5|182465.5|1
1723489910000|2024-08-12 19:11:50|182556.7|182466.7|182556.7|182466.7|182556.7|182466.7|182556.7|182466.7|1
1723489920000|2024-08-12 19:12:00|182554.9|182464.9|182554.9|182464.9|182554.9|182464.9|182554.9|182464.9|1
1723489940000|2024-08-12 19:12:20|182553.6|182463.6|182553.6|182463.6|182553.6|182463.6|182553.6|182463.6|1
1723489960000|2024-08-12 19:12:40|182554.1|182464.1|182555.6|182465.6|182557.6|182467.6|182553.6|182463.6|6
1723489990000|2024-08-12 19:13:10|182556.1|182466.1|182557.1|182467.1|182557.1|182467.1|182556.1|182466.1|2
1723490000000|2024-08-12 19:13:20|182558|182468|182556.6|182466.6|182560.5|182470.5|182556.6|182466.6|7
1723490010000|2024-08-12 19:13:30|182554.5|182464.5|182555.4|182465.4|182555.5|182465.5|182554.5|182464.5|4
1723490020000|2024-08-12 19:13:40|182557.4|182467.4|182557|182467|182559.3|182469.3|182557|182467|3
1723490030000|2024-08-12 19:13:50|182559.4|182469.4|182559.1|182469.1|182561.5|182471.5|182559.1|182469.1|4
1723490040000|2024-08-12 19:14:00|182557.5|182467.5|182556.9|182466.9|182557.5|182467.5|182556.9|182466.9|3
1723490050000|2024-08-12 19:14:10|182559.3|182469.3|182557|182467|182559.3|182469.3|182557|182467|2
1723490060000|2024-08-12 19:14:20|182556.9|182466.9|182557.1|182467.1|182559.9|182469.9|182556.9|182466.9|6
1723490070000|2024-08-12 19:14:30|182557|182467|182556.8|182466.8|182557|182467|182556.8|182466.8|2
1723490080000|2024-08-12 19:14:40|182559.3|182469.3|182556.9|182466.9|182559.3|182469.3|182556.9|182466.9|2
1723490100000|2024-08-12 19:15:00|182559.7|182469.7|182558.3|182468.3|182564.1|182474.1|182558.3|182468.3|11
1723490110000|2024-08-12 19:15:10|182558|182468|182557.8|182467.8|182558|182468|182557.8|182467.8|2
1723490130000|2024-08-12 19:15:30|182559|182469|182559|182469|182559|182469|182559|182469|1
1723490140000|2024-08-12 19:15:40|182556.2|182466.2|182545.4|182455.4|182556.2|182466.2|182545.4|182455.4|4
1723490150000|2024-08-12 19:15:50|182547|182457|182546.9|182456.9|182547|182457|182545.3|182455.3|3
1723490160000|2024-08-12 19:16:00|182545.2|182455.2|182545.2|182455.2|182545.2|182455.2|182545.2|182455.2|1
1723490170000|2024-08-12 19:16:10|182544.1|182454.1|182548.3|182458.3|182550.3|182460.3|182544.1|182454.1|5
1723490180000|2024-08-12 19:16:20|182548|182458|182547.5|182457.5|182548|182458|182547.5|182457.5|3
1723490190000|2024-08-12 19:16:30|182542|182452|182542.4|182452.4|182544.8|182454.8|182541.1|182451.1|4
1723490200000|2024-08-12 19:16:40|182542.3|182452.3|182542|182452|182544.6|182454.6|182538|182448|9
1723490220000|2024-08-12 19:17:00|182541.9|182451.9|182538.6|182448.6|182544.9|182454.9|182538.6|182448.6|6
1723490240000|2024-08-12 19:17:20|182537.8|182447.8|182540.4|182450.4|182543.1|182453.1|182537.4|182447.4|5
1723490250000|2024-08-12 19:17:30|182540.3|182450.3|182539.3|182449.3|182540.3|182450.3|182539.3|182449.3|3
1723490260000|2024-08-12 19:17:40|182542.3|182452.3|182538.6|182448.6|182542.3|182452.3|182538.6|182448.6|4
1723490270000|2024-08-12 19:17:50|182539.4|182449.4|182542.2|182452.2|182544|182454|182539.4|182449.4|5
1723490300000|2024-08-12 19:18:20|182545.4|182455.4|182544.3|182454.3|182545.4|182455.4|182544.3|182454.3|4
1723490310000|2024-08-12 19:18:30|182542.4|182452.4|182542.3|182452.3|182542.4|182452.4|182542.3|182452.3|2
1723490320000|2024-08-12 19:18:40|182545.8|182455.8|182547.2|182457.2|182550.6|182460.6|182545.7|182455.7|7
1723490340000|2024-08-12 19:19:00|182550.2|182460.2|182550.3|182460.3|182553|182463|182547.7|182457.7|8
1723490350000|2024-08-12 19:19:10|182549.6|182459.6|182546.9|182456.9|182549.6|182459.6|182545.4|182455.4|4
1723490360000|2024-08-12 19:19:20|182545.4|182455.4|182553.3|182463.3|182553.3|182463.3|182545.3|182455.3|7
1723490370000|2024-08-12 19:19:30|182552.6|182462.6|182552.6|182462.6|182552.6|182462.6|182552.6|182462.6|1
1723490380000|2024-08-12 19:19:40|182550.5|182460.5|182551.2|182461.2|182551.2|182461.2|182550.5|182460.5|2
1723490400000|2024-08-12 19:20:00|182550.8|182460.8|182550.8|182460.8|182550.8|182460.8|182550.8|182460.8|1
1723490420000|2024-08-12 19:20:20|182548.8|182458.8|182548.8|182458.8|182548.8|182458.8|182548.8|182458.8|1
1723490430000|2024-08-12 19:20:30|182546.3|182456.3|182551.6|182461.6|182554.5|182464.5|182546.3|182456.3|5
1723490440000|2024-08-12 19:20:40|182554.8|182464.8|182551.7|182461.7|182554.8|182464.8|182551.7|182461.7|3
1723490450000|2024-08-12 19:20:50|182554.8|182464.8|182554.4|182464.4|182556.9|182466.9|182554.4|182464.4|3
1723490460000|2024-08-12 19:21:00|182554.3|182464.3|182554.3|182464.3|182554.3|182464.3|182554.3|182464.3|1
1723490470000|2024-08-12 19:21:10|182553.6|182463.6|182553|182463|182553.6|182463.6|182553|182463|3
1723490480000|2024-08-12 19:21:20|182555.6|182465.6|182552.3|182462.3|182555.6|182465.6|182552.3|182462.3|2
1723490490000|2024-08-12 19:21:30|182555.4|182465.4|182552.5|182462.5|182555.4|182465.4|182552.5|182462.5|2
1723490500000|2024-08-12 19:21:40|182555.5|182465.5|182551.6|182461.6|182555.5|182465.5|182551.6|182461.6|3
1723490510000|2024-08-12 19:21:50|182552.4|182462.4|182552.4|182462.4|182552.4|182462.4|182552.4|182462.4|1
1723490530000|2024-08-12 19:22:10|182552.2|182462.2|182551.6|182461.6|182554.9|182464.9|182551.6|182461.6|4
1723490540000|2024-08-12 19:22:20|182555|182465|182551.9|182461.9|182555|182465|182551.9|182461.9|2
1723490550000|2024-08-12 19:22:30|182549.9|182459.9|182545.4|182455.4|182549.9|182459.9|182545.4|182455.4|7
1723490560000|2024-08-12 19:22:40|182544|182454|182544.9|182454.9|182544.9|182454.9|182544|182454|3
1723490570000|2024-08-12 19:22:50|182544.8|182454.8|182545.4|182455.4|182546.4|182456.4|182543.8|182453.8|8
1723490580000|2024-08-12 19:23:00|182542.7|182452.7|182539.6|182449.6|182542.7|182452.7|182539.6|182449.6|2
1723490610000|2024-08-12 19:23:30|182542.7|182452.7|182542.7|182452.7|182542.7|182452.7|182542.7|182452.7|1
1723490630000|2024-08-12 19:23:50|182541.8|182451.8|182541.8|182451.8|182541.8|182451.8|182541.8|182451.8|1
1723490640000|2024-08-12 19:24:00|182539.2|182449.2|182543.2|182453.2|182545.5|182455.5|182539.2|182449.2|3
1723490650000|2024-08-12 19:24:10|182543.1|182453.1|182543.9|182453.9|182543.9|182453.9|182542.8|182452.8|4
1723490670000|2024-08-12 19:24:30|182543.1|182453.1|182538.8|182448.8|182543.1|182453.1|182538.8|182448.8|3
1723490680000|2024-08-12 19:24:40|182538.7|182448.7|182538.7|182448.7|182538.7|182448.7|182538.7|182448.7|1
1723490700000|2024-08-12 19:25:00|182542.3|182452.3|182542.1|182452.1|182543.3|182453.3|182542.1|182452.1|7
1723490710000|2024-08-12 19:25:10|182542|182452|182541.6|182451.6|182542|182452|182541.6|182451.6|4
1723490730000|2024-08-12 19:25:30|182537.5|182447.5|182542.2|182452.2|182545.5|182455.5|182535.6|182445.6|8
1723490740000|2024-08-12 19:25:40|182543.1|182453.1|182546.7|182456.7|182548.8|182458.8|182543.1|182453.1|3
1723490750000|2024-08-12 19:25:50|182546.5|182456.5|182545.3|182455.3|182546.5|182456.5|182545.3|182455.3|2
1723490760000|2024-08-12 19:26:00|182545.2|182455.2|182545.1|182455.1|182545.2|182455.2|182545.1|182455.1|2
1723490770000|2024-08-12 19:26:10|182545|182455|182541|182451|182545|182455|182541|182451|3
1723490800000|2024-08-12 19:26:40|182544.5|182454.5|182544.5|182454.5|182544.5|182454.5|182544.5|182454.5|1
1723490810000|2024-08-12 19:26:50|182545|182455|182545|182455|182545|182455|182545|182455|1
1723490830000|2024-08-12 19:27:10|182541.8|182451.8|182545.8|182455.8|182545.9|182455.9|182541.8|182451.8|4
1723490840000|2024-08-12 19:27:20|182545.7|182455.7|182545.7|182455.7|182545.7|182455.7|182545.7|182455.7|1
1723490850000|2024-08-12 19:27:30|182548.9|182458.9|182545.4|182455.4|182548.9|182458.9|182545.4|182455.4|2
1723490870000|2024-08-12 19:27:50|182544.8|182454.8|182544.7|182454.7|182544.8|182454.8|182544.7|182454.7|2
1723490880000|2024-08-12 19:28:00|182544.6|182454.6|182542.5|182452.5|182544.6|182454.6|182542.5|182452.5|2
1723490890000|2024-08-12 19:28:10|182547.1|182457.1|182544.7|182454.7|182547.1|182457.1|182544.7|182454.7|2
1723490910000|2024-08-12 19:28:30|182544.6|182454.6|182543.2|182453.2|182544.6|182454.6|182543.2|182453.2|4
1723490920000|2024-08-12 19:28:40|182543.9|182453.9|182540.1|182450.1|182543.9|182453.9|182540.1|182450.1|7
1723490930000|2024-08-12 19:28:50|182539.9|182449.9|182539.9|182449.9|182539.9|182449.9|182539.9|182449.9|1
1723490940000|2024-08-12 19:29:00|182538.3|182448.3|182541.6|182451.6|182541.6|182451.6|182538.3|182448.3|2
1723490960000|2024-08-12 19:29:20|182541.5|182451.5|182541.3|182451.3|182541.5|182451.5|182541.3|182451.3|2
1723490970000|2024-08-12 19:29:30|182542.1|182452.1|182544.7|182454.7|182544.7|182454.7|182542.1|182452.1|2
1723490990000|2024-08-12 19:29:50|182544.5|182454.5|182541.3|182451.3|182544.5|182454.5|182541.3|182451.3|2
1723491000000|2024-08-12 19:30:00|182540.4|182450.4|182540.4|182450.4|182540.4|182450.4|182540.4|182450.4|1
1723491010000|2024-08-12 19:30:10|182539.6|182449.6|182530.9|182440.9|182539.6|182449.6|182530.9|182440.9|3
1723491020000|2024-08-12 19:30:20|182531.3|182441.3|182527.6|182437.6|182532.5|182442.5|182527.6|182437.6|12
1723491030000|2024-08-12 19:30:30|182527.5|182437.5|182525.8|182435.8|182527.5|182437.5|182525.8|182435.8|4
1723491040000|2024-08-12 19:30:40|182525.7|182435.7|182525.7|182435.7|182525.7|182435.7|182525.7|182435.7|1
1723491050000|2024-08-12 19:30:50|182526.2|182436.2|182531.5|182441.5|182540.1|182450.1|182526.2|182436.2|11
1723491060000|2024-08-12 19:31:00|182535.6|182445.6|182532.6|182442.6|182535.6|182445.6|182532.6|182442.6|2
1723491070000|2024-08-12 19:31:10|182532.5|182442.5|182529.3|182439.3|182532.7|182442.7|182529.3|182439.3|5
1723491080000|2024-08-12 19:31:20|182529.2|182439.2|182529.1|182439.1|182532.2|182442.2|182529.1|182439.1|4
1723491090000|2024-08-12 19:31:30|182527.8|182437.8|182531.6|182441.6|182531.6|182441.6|182527.6|182437.6|8
1723491100000|2024-08-12 19:31:40|182532.9|182442.9|182527.8|182437.8|182532.9|182442.9|182527.2|182437.2|6
1723491110000|2024-08-12 19:31:50|182528.2|182438.2|182532.4|182442.4|182532.4|182442.4|182528.2|182438.2|2
1723491120000|2024-08-12 19:32:00|182528|182438|182527.3|182437.3|182531|182441|182527.3|182437.3|4
1723491130000|2024-08-12 19:32:10|182527.2|182437.2|182532.6|182442.6|182532.6|182442.6|182527.2|182437.2|3
1723491150000|2024-08-12 19:32:30|182527.6|182437.6|182527.6|182437.6|182527.6|182437.6|182527.6|182437.6|1
1723491160000|2024-08-12 19:32:40|182522.1|182432.1|182537.9|182447.9|182542.6|182452.6|182520.9|182430.9|11
1723491170000|2024-08-12 19:32:50|182540.5|182450.5|182543.2|182453.2|182543.3|182453.3|182540.5|182450.5|4
1723491190000|2024-08-12 19:33:10|182543.1|182453.1|182543.1|182453.1|182543.1|182453.1|182543.1|182453.1|1
1723491200000|2024-08-12 19:33:20|182541.2|182451.2|182541.2|182451.2|182541.2|182451.2|182541.2|182451.2|1
1723491210000|2024-08-12 19:33:30|182540.2|182450.2|182533.6|182443.6|182540.2|182450.2|182528.6|182438.6|10
1723491220000|2024-08-12 19:33:40|182536.7|182446.7|182538.5|182448.5|182538.5|182448.5|182536.7|182446.7|2
1723491230000|2024-08-12 19:33:50|182538.4|182448.4|182534|182444|182538.4|182448.4|182534|182444|6
1723491240000|2024-08-12 19:34:00|182537.8|182447.8|182540.4|182450.4|182540.5|182450.5|182537.8|182447.8|3
1723491250000|2024-08-12 19:34:10|182540.3|182450.3|182540.3|182450.3|182540.3|182450.3|182540.3|182450.3|1
1723491260000|2024-08-12 19:34:20|182540.2|182450.2|182534.2|182444.2|182540.2|182450.2|182534.2|182444.2|5
1723491280000|2024-08-12 19:34:40|182534.1|182444.1|182531.9|182441.9|182534.6|182444.6|182530.3|182440.3|4
1723491290000|2024-08-12 19:34:50|182532.5|182442.5|182540|182450|182540|182450|182530.5|182440.5|6
1723491310000|2024-08-12 19:35:10|182539.5|182449.5|182539.5|182449.5|182539.5|182449.5|182539.5|182449.5|1
1723491320000|2024-08-12 19:35:20|182540.3|182450.3|182539.9|182449.9|182540.3|182450.3|182537.5|182447.5|9
1723491330000|2024-08-12 19:35:30|182539.8|182449.8|182541.8|182451.8|182541.9|182451.9|182539.6|182449.6|7
1723491340000|2024-08-12 19:35:40|182539.6|182449.6|182541.8|182451.8|182541.8|182451.8|182539.6|182449.6|2
1723491350000|2024-08-12 19:35:50|182543.4|182453.4|182543.4|182453.4|182543.4|182453.4|182543.4|182453.4|1
1723491360000|2024-08-12 19:36:00|182541.9|182451.9|182548|182458|182548|182458|182539.5|182449.5|7
1723491370000|2024-08-12 19:36:10|182545.9|182455.9|182545.9|182455.9|182548|182458|182545.9|182455.9|3
1723491380000|2024-08-12 19:36:20|182544|182454|182544|182454|182544|182454|182544|182454|1
1723491390000|2024-08-12 19:36:30|182544.4|182454.4|182544.3|182454.3|182544.4|182454.4|182544.3|182454.3|2
1723491400000|2024-08-12 19:36:40|182546.3|182456.3|182547.3|182457.3|182547.3|182457.3|182546.3|182456.3|2
1723491410000|2024-08-12 19:36:50|182548.2|182458.2|182548.4|182458.4|182548.8|182458.8|182546.8|182456.8|4
1723491430000|2024-08-12 19:37:10|182550.3|182460.3|182550.4|182460.4|182550.4|182460.4|182550.3|182460.3|2
1723491450000|2024-08-12 19:37:30|182549.9|182459.9|182549.9|182459.9|182549.9|182459.9|182549.9|182459.9|1
1723491460000|2024-08-12 19:37:40|182550.5|182460.5|182552.3|182462.3|182552.5|182462.5|182550.5|182460.5|3
1723491470000|2024-08-12 19:37:50|182551|182461|182550.7|182460.7|182551|182461|182550.7|182460.7|2
1723491480000|2024-08-12 19:38:00|182550.6|182460.6|182550.4|182460.4|182550.6|182460.6|182546.9|182456.9|7
1723491490000|2024-08-12 19:38:10|182550.3|182460.3|182550.2|182460.2|182550.3|182460.3|182550.2|182460.2|2
1723491500000|2024-08-12 19:38:20|182550.1|182460.1|182547.2|182457.2|182550.1|182460.1|182547.2|182457.2|3
1723491510000|2024-08-12 19:38:30|182546.1|182456.1|182545.9|182455.9|182546.1|182456.1|182545.9|182455.9|3
1723491520000|2024-08-12 19:38:40|182545.8|182455.8|182545.8|182455.8|182545.8|182455.8|182545.8|182455.8|1
1723491530000|2024-08-12 19:38:50|182546.8|182456.8|182548.9|182458.9|182548.9|182458.9|182546.8|182456.8|2
1723491540000|2024-08-12 19:39:00|182550|182460|182551.9|182461.9|182551.9|182461.9|182550|182460|3
1723491560000|2024-08-12 19:39:20|182550.2|182460.2|182549.2|182459.2|182550.2|182460.2|182549.2|182459.2|2
1723491570000|2024-08-12 19:39:30|182549.1|182459.1|182548.8|182458.8|182549.1|182459.1|182548.8|182458.8|3
1723491580000|2024-08-12 19:39:40|182547.6|182457.6|182547.5|182457.5|182547.6|182457.6|182547.5|182457.5|2
1723491590000|2024-08-12 19:39:50|182549.1|182459.1|182548.8|182458.8|182549.1|182459.1|182548.8|182458.8|3
1723491600000|2024-08-12 19:40:00|182548.6|182458.6|182545.1|182455.1|182548.6|182458.6|182545|182455|7
1723491610000|2024-08-12 19:40:10|182543.1|182453.1|182547.6|182457.6|182547.7|182457.7|182543.1|182453.1|3
1723491620000|2024-08-12 19:40:20|182547.5|182457.5|182544.2|182454.2|182547.5|182457.5|182542.6|182452.6|4
1723491630000|2024-08-12 19:40:30|182544.1|182454.1|182543.9|182453.9|182544.1|182454.1|182543.9|182453.9|2
1723491640000|2024-08-12 19:40:40|182541.1|182451.1|182541.5|182451.5|182541.6|182451.6|182541.1|182451.1|3
1723491650000|2024-08-12 19:40:50|182542.2|182452.2|182542.2|182452.2|182542.2|182452.2|182542.2|182452.2|1
1723491660000|2024-08-12 19:41:00|182545.2|182455.2|182540.6|182450.6|182545.2|182455.2|182540.6|182450.6|9
1723491670000|2024-08-12 19:41:10|182542.4|182452.4|182545.4|182455.4|182545.4|182455.4|182542.4|182452.4|3
1723491700000|2024-08-12 19:41:40|182546.5|182456.5|182548.1|182458.1|182548.3|182458.3|182546.5|182456.5|4
1723491710000|2024-08-12 19:41:50|182547.9|182457.9|182547.8|182457.8|182547.9|182457.9|182547.8|182457.8|2
1723491720000|2024-08-12 19:42:00|182549.1|182459.1|182554.7|182464.7|182557.1|182467.1|182549.1|182459.1|5
1723491730000|2024-08-12 19:42:10|182554.6|182464.6|182554.6|182464.6|182554.6|182464.6|182554.6|182464.6|1
1723491740000|2024-08-12 19:42:20|182556.6|182466.6|182554.3|182464.3|182556.6|182466.6|182554.3|182464.3|4
1723491760000|2024-08-12 19:42:40|182556.9|182466.9|182556.7|182466.7|182559.1|182469.1|182556.7|182466.7|5
1723491790000|2024-08-12 19:43:10|182556.8|182466.8|182556.7|182466.7|182556.8|182466.8|182556.7|182466.7|2
1723491800000|2024-08-12 19:43:20|182556|182466|182556|182466|182556|182466|182556|182466|1
1723491810000|2024-08-12 19:43:30|182561.7|182471.7|182560.2|182470.2|182561.7|182471.7|182560.2|182470.2|2
1723491820000|2024-08-12 19:43:40|182560.1|182470.1|182560.1|182470.1|182560.1|182470.1|182560.1|182470.1|1
1723491830000|2024-08-12 19:43:50|182560|182470|182561.9|182471.9|182561.9|182471.9|182560|182470|2
1723491840000|2024-08-12 19:44:00|182559.7|182469.7|182562.6|182472.6|182562.8|182472.8|182559.6|182469.6|5
1723491850000|2024-08-12 19:44:10|182560.6|182470.6|182560|182470|182562.3|182472.3|182560|182470|4
1723491860000|2024-08-12 19:44:20|182560.4|182470.4|182558.9|182468.9|182560.4|182470.4|182558.9|182468.9|2
1723491870000|2024-08-12 19:44:30|182558.8|182468.8|182563.3|182473.3|182566.3|182476.3|182558.8|182468.8|4
1723491880000|2024-08-12 19:44:40|182562.8|182472.8|182563.2|182473.2|182565.1|182475.1|182562.8|182472.8|3
1723491890000|2024-08-12 19:44:50|182564.7|182474.7|182553.3|182463.3|182564.7|182474.7|182545.3|182455.3|13
1723491900000|2024-08-12 19:45:00|182554.9|182464.9|182551.9|182461.9|182554.9|182464.9|182548.5|182458.5|10
1723491910000|2024-08-12 19:45:10|182550.7|182460.7|182638.6|182548.6|182640.3|182550.3|182550.7|182460.7|24
1723491920000|2024-08-12 19:45:20|182641.1|182551.1|182641.2|182551.2|182646.3|182556.3|182641.1|182551.1|12
1723491930000|2024-08-12 19:45:30|182640.4|182550.4|182639.1|182549.1|182641.3|182551.3|182634.9|182544.9|9
1723491940000|2024-08-12 19:45:40|182637.2|182547.2|182639.6|182549.6|182644|182554|182636.6|182546.6|13
1723491950000|2024-08-12 19:45:50|182642.5|182552.5|182642.5|182552.5|182643.1|182553.1|182642.5|182552.5|5
1723491960000|2024-08-12 19:46:00|182639.2|182549.2|182634.7|182544.7|182643.2|182553.2|182632.9|182542.9|10
1723491970000|2024-08-12 19:46:10|182635.8|182545.8|182636.7|182546.7|182636.7|182546.7|182633.4|182543.4|5
1723491980000|2024-08-12 19:46:20|182633.4|182543.4|182635.2|182545.2|182638.4|182548.4|182633.4|182543.4|10
1723491990000|2024-08-12 19:46:30|182635|182545|182634.2|182544.2|182635|182545|182634.2|182544.2|2
1723492000000|2024-08-12 19:46:40|182635.8|182545.8|182633.9|182543.9|182635.8|182545.8|182633.9|182543.9|2
1723492010000|2024-08-12 19:46:50|182635.9|182545.9|182652|182562|182654.3|182564.3|182635.9|182545.9|14
1723492020000|2024-08-12 19:47:00|182652.5|182562.5|182652.5|182562.5|182652.5|182562.5|182652.5|182562.5|1
1723492030000|2024-08-12 19:47:10|182654.1|182564.1|182656.2|182566.2|182656.2|182566.2|182654.1|182564.1|2
1723492040000|2024-08-12 19:47:20|182653.5|182563.5|182656|182566|182656|182566|182653.5|182563.5|2
1723492050000|2024-08-12 19:47:30|182654|182564|182658.6|182568.6|182658.6|182568.6|182654|182564|9
1723492060000|2024-08-12 19:47:40|182657.3|182567.3|182653.8|182563.8|182657.3|182567.3|182652.2|182562.2|5
1723492070000|2024-08-12 19:47:50|182654.8|182564.8|182653.5|182563.5|182654.8|182564.8|182653.5|182563.5|3
1723492080000|2024-08-12 19:48:00|182652.8|182562.8|182653.6|182563.6|182655.1|182565.1|182652.5|182562.5|6
1723492090000|2024-08-12 19:48:10|182653.3|182563.3|182653.3|182563.3|182653.3|182563.3|182653.3|182563.3|1
1723492100000|2024-08-12 19:48:20|182651.8|182561.8|182653.3|182563.3|182654.3|182564.3|182651.8|182561.8|4
1723492110000|2024-08-12 19:48:30|182654|182564|182672.8|182582.8|182724.2|182634.2|182652.9|182562.9|18
1723492120000|2024-08-12 19:48:40|182672.4|182582.4|182636.1|182546.1|182680.8|182590.8|182631.6|182541.6|23
1723492130000|2024-08-12 19:48:50|182635.1|182545.1|182642.7|182552.7|182642.7|182552.7|182635.1|182545.1|12
1723492140000|2024-08-12 19:49:00|182642.6|182552.6|182646.1|182556.1|182646.1|182556.1|182642.6|182552.6|7
1723492150000|2024-08-12 19:49:10|182642.2|182552.2|182757.3|182667.3|182759.4|182669.4|182636.3|182546.3|8
1723492160000|2024-08-12 19:49:20|182757.9|182667.9|182758.6|182668.6|182758.6|182668.6|182737.1|182647.1|15
1723492170000|2024-08-12 19:49:30|182757.6|182667.6|182752.6|182662.6|182757.6|182667.6|182752.6|182662.6|6
1723492180000|2024-08-12 19:49:40|182755.8|182665.8|182754.1|182664.1|182755.8|182665.8|182754.1|182664.1|3
1723492190000|2024-08-12 19:49:50|182754.4|182664.4|182754.6|182664.6|182757.3|182667.3|182754.4|182664.4|4
1723492200000|2024-08-12 19:50:00|182756.2|182666.2|182756.3|182666.3|182758.9|182668.9|182754.2|182664.2|13
1723492210000|2024-08-12 19:50:10|182756.6|182666.6|182728.8|182638.8|182757.2|182667.2|182716.9|182626.9|17
1723492220000|2024-08-12 19:50:20|182729.4|182639.4|182728|182638|182730|182640|182722.7|182632.7|10
1723492230000|2024-08-12 19:50:30|182730|182640|182722.9|182632.9|182730|182640|182722.9|182632.9|8
1723492240000|2024-08-12 19:50:40|182722.2|182632.2|182731.1|182641.1|182731.1|182641.1|182721.5|182631.5|8
1723492250000|2024-08-12 19:50:50|182730.7|182640.7|182731.7|182641.7|182731.7|182641.7|182730.7|182640.7|4
1723492260000|2024-08-12 19:51:00|182732.7|182642.7|182732|182642|182733.8|182643.8|182732|182642|8
1723492270000|2024-08-12 19:51:10|182734.7|182644.7|182762.9|182632.9|182773.4|182683.4|182734.7|182632.9|11
1723492280000|2024-08-12 19:51:20|182762.8|182632.8|182758.5|182668.5|182764.3|182674.3|182758.3|182632.8|16
1723492290000|2024-08-12 19:51:30|182755.6|182665.6|182780.6|182690.6|182780.6|182690.6|182752.4|182662.4|12
1723492300000|2024-08-12 19:51:40|182781|182691|182779.2|182689.2|182783.3|182693.3|182779.2|182689.2|5
1723492310000|2024-08-12 19:51:50|182783|182693|182782.5|182692.5|182783|182693|182782.5|182692.5|3
1723492320000|2024-08-12 19:52:00|182783.5|182693.5|182783.5|182693.5|182785.3|182695.3|182783.5|182693.5|5
1723492330000|2024-08-12 19:52:10|182785.3|182695.3|182787.7|182697.7|182787.7|182697.7|182781|182691|6
1723492340000|2024-08-12 19:52:20|182785.7|182695.7|182785.7|182695.7|182785.7|182695.7|182785.7|182695.7|1
1723492350000|2024-08-12 19:52:30|182784.8|182694.8|182784.8|182694.8|182784.8|182694.8|182784.8|182694.8|1
1723492360000|2024-08-12 19:52:40|182782.6|182692.6|182782.6|182692.6|182782.6|182692.6|182782.6|182692.6|1
1723492370000|2024-08-12 19:52:50|182785|182695|182782.6|182692.6|182785|182695|182782.6|182692.6|2
1723492380000|2024-08-12 19:53:00|182783.6|182693.6|182784.4|182694.4|182784.4|182694.4|182783.6|182693.6|3
1723492390000|2024-08-12 19:53:10|182784.1|182694.1|182764.7|182674.7|182787.7|182697.7|182761.1|182671.1|6
1723492400000|2024-08-12 19:53:20|182764.5|182674.5|182767.2|182677.2|182767.5|182677.5|182764.5|182674.5|8
1723492410000|2024-08-12 19:53:30|182765.2|182675.2|182768.4|182678.4|182768.7|182678.7|182765.2|182675.2|6
1723492420000|2024-08-12 19:53:40|182767.3|182677.3|182755.6|182665.6|182767.3|182677.3|182754.3|182664.3|7
1723492430000|2024-08-12 19:53:50|182758.8|182668.8|182755.9|182665.9|182758.8|182668.8|182755.6|182665.6|4
1723492440000|2024-08-12 19:54:00|182756.1|182666.1|182758.7|182668.7|182759|182669|182755.2|182665.2|7
1723492450000|2024-08-12 19:54:10|182758.8|182668.8|182760.1|182670.1|182763|182673|182749.8|182659.8|13
1723492460000|2024-08-12 19:54:20|182760.7|182670.7|182752.7|182662.7|182776.5|182686.5|182752.7|182662.7|19
1723492470000|2024-08-12 19:54:30|182750.7|182660.7|182751|182661|182752.5|182662.5|182747.4|182657.4|18
1723492480000|2024-08-12 19:54:40|182750.9|182660.9|182749.4|182659.4|182755.3|182665.3|182748.7|182658.7|15
1723492490000|2024-08-12 19:54:50|182752.1|182662.1|182742.9|182652.9|182752.9|182662.9|182725.7|182635.7|12
1723492500000|2024-08-12 19:55:00|182744.3|182654.3|182705.4|182615.4|182744.3|182654.3|182705.4|182615.4|15
1723492510000|2024-08-12 19:55:10|182708.1|182618.1|182712.5|182622.5|182714.5|182624.5|182706.4|182616.4|13
1723492520000|2024-08-12 19:55:20|182711.5|182621.5|182700.4|182610.4|182711.5|182621.5|182700.4|182610.4|9
1723492530000|2024-08-12 19:55:30|182698.5|182608.5|182699.1|182609.1|182712.4|182622.4|182698.5|182608.5|11
1723492540000|2024-08-12 19:55:40|182696.7|182606.7|182699.5|182609.5|182699.5|182609.5|182692.5|182602.5|7
1723492550000|2024-08-12 19:55:50|182695.3|182605.3|182702.7|182612.7|182702.7|182612.7|182695.3|182605.3|5
1723492560000|2024-08-12 19:56:00|182699.8|182609.8|182703|182613|182703|182613|182699.3|182609.3|4
1723492570000|2024-08-12 19:56:10|182703.1|182613.1|182704.5|182614.5|182704.5|182614.5|182703.1|182613.1|3
1723492580000|2024-08-12 19:56:20|182704.8|182614.8|182703.6|182613.6|182704.8|182614.8|182703.5|182613.5|4
1723492590000|2024-08-12 19:56:30|182704.3|182614.3|182704.3|182614.3|182704.3|182614.3|182704.3|182614.3|1
1723492600000|2024-08-12 19:56:40|182704.7|182614.7|182705.3|182615.3|182705.7|182615.7|182704.7|182614.7|5
1723492610000|2024-08-12 19:56:50|182703|182613|182732.2|182642.2|182739.4|182649.4|182703|182613|13
1723492620000|2024-08-12 19:57:00|182732.6|182642.6|182732.6|182642.6|182732.7|182642.7|182732.6|182642.6|3
1723492630000|2024-08-12 19:57:10|182732.5|182642.5|182732.4|182642.4|182732.5|182642.5|182732.4|182642.4|2
1723492650000|2024-08-12 19:57:30|182735.9|182645.9|182744.3|182654.3|182753.1|182663.1|182735.9|182645.9|14
1723492660000|2024-08-12 19:57:40|182742.2|182652.2|182742.9|182652.9|182744.3|182654.3|182738.7|182648.7|9
1723492670000|2024-08-12 19:57:50|182743.3|182653.3|182742.9|182652.9|182743.3|182653.3|182742.9|182652.9|2
1723492680000|2024-08-12 19:58:00|182740.8|182650.8|182739.6|182649.6|182740.8|182650.8|182739.6|182649.6|2
1723492690000|2024-08-12 19:58:10|182738.8|182648.8|182736.8|182646.8|182738.8|182648.8|182735.2|182645.2|9
1723492700000|2024-08-12 19:58:20|182737.3|182647.3|182737.3|182647.3|182737.3|182647.3|182737.3|182647.3|1
1723492710000|2024-08-12 19:58:30|182736.7|182646.7|182721.7|182631.7|182737.7|182647.7|182721.7|182631.7|7
1723492720000|2024-08-12 19:58:40|182726.4|182636.4|182726.9|182636.9|182726.9|182636.9|182726.4|182636.4|2
1723492730000|2024-08-12 19:58:50|182726|182636|182726.1|182636.1|182726.7|182636.7|182726|182636|4
1723492740000|2024-08-12 19:59:00|182725|182635|182726.1|182636.1|182726.6|182636.6|182722.7|182632.7|5
1723492750000|2024-08-12 19:59:10|182722.7|182632.7|182727.2|182637.2|182727.2|182637.2|182722.7|182632.7|6
1723492760000|2024-08-12 19:59:20|182726.2|182636.2|182727.2|182637.2|182727.2|182637.2|182726.2|182636.2|2
1723492770000|2024-08-12 19:59:30|182726.2|182636.2|182727.2|182637.2|182727.2|182637.2|182726.2|182636.2|2
1723492780000|2024-08-12 19:59:40|182726.2|182636.2|182726.2|182636.2|182726.2|182636.2|182726.2|182636.2|1
1723492790000|2024-08-12 19:59:50|182733.7|182643.7|182733.7|182643.7|182733.7|182643.7|182733.7|182643.7|1
1723492800000|2024-08-12 20:00:00|182724.6|182634.6|182751.1|182661.1|182755.3|182665.3|182724.6|182634.6|9
1723492810000|2024-08-12 20:00:10|182749.5|182659.5|182751.1|182661.1|182751.1|182661.1|182749.5|182659.5|2
1723492820000|2024-08-12 20:00:20|182755.5|182665.5|182753.5|182663.5|182755.5|182665.5|182751.8|182661.8|3
1723492830000|2024-08-12 20:00:30|182753.4|182663.4|182751.8|182661.8|182753.4|182663.4|182751.8|182661.8|2
1723492840000|2024-08-12 20:00:40|182751.2|182661.2|182748|182658|182751.2|182661.2|182748|182658|4
1723492850000|2024-08-12 20:00:50|182747.9|182657.9|182748|182658|182748|182658|182747.9|182657.9|4
1723492860000|2024-08-12 20:01:00|182743.7|182653.7|182741.6|182651.6|182743.7|182653.7|182741.6|182651.6|2
1723492870000|2024-08-12 20:01:10|182743.7|182653.7|182745.1|182655.1|182745.1|182655.1|182743.7|182653.7|2
1723492880000|2024-08-12 20:01:20|182742.3|182652.3|182742.3|182652.3|182742.3|182652.3|182742.3|182652.3|1
1723492890000|2024-08-12 20:01:30|182744.1|182654.1|182742.5|182652.5|182744.7|182654.7|182742.5|182652.5|4
1723492900000|2024-08-12 20:01:40|182744.7|182654.7|182744.7|182654.7|182746.9|182656.9|182742.5|182652.5|8
1723492920000|2024-08-12 20:02:00|182746.9|182656.9|182745.4|182655.4|182746.9|182656.9|182745.4|182655.4|2
1723492930000|2024-08-12 20:02:10|182743.2|182653.2|182744|182654|182744.8|182654.8|182741.9|182651.9|8
1723492940000|2024-08-12 20:02:20|182741.9|182651.9|182747.2|182657.2|182747.5|182657.5|182739.1|182649.1|7
1723492950000|2024-08-12 20:02:30|182746.5|182656.5|182744.6|182654.6|182746.5|182656.5|182744.6|182654.6|2
1723492960000|2024-08-12 20:02:40|182748.1|182658.1|182748.6|182658.6|182748.6|182658.6|182748.1|182658.1|4
1723492970000|2024-08-12 20:02:50|182746.5|182656.5|182746.5|182656.5|182746.5|182656.5|182746.5|182656.5|1
1723492980000|2024-08-12 20:03:00|182760.7|182670.7|182747.2|182657.2|182760.7|182670.7|182747.2|182657.2|4
1723492990000|2024-08-12 20:03:10|182743.3|182653.3|182743.3|182653.3|182743.3|182653.3|182743.3|182653.3|1
1723493000000|2024-08-12 20:03:20|182747.2|182657.2|182743.3|182653.3|182747.2|182657.2|182743.3|182653.3|2
1723493010000|2024-08-12 20:03:30|182771.7|182641.7|182771.7|182641.7|182771.7|182641.7|182771.7|182641.7|1
1723493030000|2024-08-12 20:03:50|182779.8|182649.8|182779.8|182649.8|182779.8|182649.8|182779.8|182649.8|1
1723493040000|2024-08-12 20:04:00|182767.1|182637.1|182767.1|182637.1|182767.1|182637.1|182767.1|182637.1|1
1723493050000|2024-08-12 20:04:10|182764.9|182634.9|182767.1|182637.1|182767.1|182637.1|182764.9|182634.9|6
1723493060000|2024-08-12 20:04:20|182763.2|182633.2|182763.2|182633.2|182763.2|182633.2|182763.2|182633.2|1
1723493070000|2024-08-12 20:04:30|182774.7|182644.7|182774.7|182644.7|182774.7|182644.7|182774.7|182644.7|1
1723493090000|2024-08-12 20:04:50|182771.9|182641.9|182764.5|182634.5|182771.9|182641.9|182764.5|182634.5|2
1723493120000|2024-08-12 20:05:20|182775.5|182645.5|182775.5|182645.5|182775.5|182645.5|182775.5|182645.5|1
1723493150000|2024-08-12 20:05:50|182764.5|182634.5|182764.5|182634.5|182764.5|182634.5|182764.5|182634.5|1
1723493160000|2024-08-12 20:06:00|182775.2|182645.2|182781.3|182691.3|182800.3|182710.3|182775.2|182645.2|6
1723493170000|2024-08-12 20:06:10|182780.9|182690.9|182757.5|182667.5|182780.9|182690.9|182757.5|182667.5|9
1723493180000|2024-08-12 20:06:20|182763.3|182673.3|182758.5|182668.5|182763.8|182673.8|182752.5|182662.5|8
1723493190000|2024-08-12 20:06:30|182758.6|182668.6|182759|182669|182759|182669|182758.6|182668.6|3
1723493200000|2024-08-12 20:06:40|182759.1|182669.1|182759|182669|182759.1|182669.1|182759|182669|2
1723493220000|2024-08-12 20:07:00|182750.5|182660.5|182748.1|182658.1|182750.5|182660.5|182748.1|182658.1|2
1723493230000|2024-08-12 20:07:10|182748.3|182658.3|182742.4|182652.4|182748.3|182658.3|182742.4|182652.4|2
1723493240000|2024-08-12 20:07:20|182741.7|182651.7|182747.5|182657.5|182747.5|182657.5|182741.4|182651.4|3
1723493250000|2024-08-12 20:07:30|182741.4|182651.4|182741.4|182651.4|182741.4|182651.4|182741.4|182651.4|1
1723493260000|2024-08-12 20:07:40|182739.2|182649.2|182737.5|182647.5|182739.2|182649.2|182737.5|182647.5|2
1723493280000|2024-08-12 20:08:00|182745.6|182655.6|182734.5|182644.5|182745.6|182655.6|182734.5|182644.5|3
1723493310000|2024-08-12 20:08:30|182730|182640|182730|182640|182730|182640|182730|182640|1
1723493330000|2024-08-12 20:08:50|182733.8|182643.8|182733.8|182643.8|182733.8|182643.8|182733.8|182643.8|1
1723493360000|2024-08-12 20:09:20|182731.4|182641.4|182729.6|182639.6|182733.7|182643.7|182727.5|182637.5|4
1723493380000|2024-08-12 20:09:40|182727.3|182637.3|182727.3|182637.3|182727.3|182637.3|182727.3|182637.3|1
1723493400000|2024-08-12 20:10:00|182729.6|182639.6|182726.8|182636.8|182729.6|182639.6|182726.8|182636.8|2
1723493420000|2024-08-12 20:10:20|182729.4|182639.4|182727.6|182637.6|182730.3|182640.3|182727.1|182637.1|4
1723493450000|2024-08-12 20:10:50|182724.3|182634.3|182724.3|182634.3|182724.3|182634.3|182724.3|182634.3|1
1723493470000|2024-08-12 20:11:10|182734.9|182644.9|182735.6|182645.6|182737.2|182647.2|182734.9|182644.9|3
1723493480000|2024-08-12 20:11:20|182728.8|182638.8|182728.8|182638.8|182735.6|182645.6|182728.8|182638.8|3
1723493510000|2024-08-12 20:11:50|182765|182635|182725.6|182635.6|182765|182635.6|182725|182635|3
1723493520000|2024-08-12 20:12:00|182728.4|182638.4|182726.8|182636.8|182728.4|182638.4|182726.8|182636.8|2
1723493530000|2024-08-12 20:12:10|182729.8|182639.8|182729.8|182639.8|182729.8|182639.8|182729.8|182639.8|1
1723493540000|2024-08-12 20:12:20|182732.4|182642.4|182728.9|182638.9|182732.4|182642.4|182728.9|182638.9|3
1723493550000|2024-08-12 20:12:30|182725.3|182635.3|182693.3|182603.3|182725.3|182635.3|182688.3|182598.3|9
1723493560000|2024-08-12 20:12:40|182691.1|182601.1|182674.5|182584.5|182691.1|182601.1|182674.5|182584.5|2
1723493570000|2024-08-12 20:12:50|182672.2|182582.2|182671.4|182581.4|182672.2|182582.2|182669.2|182579.2|3
1723493580000|2024-08-12 20:13:00|182671.5|182581.5|182672|182582|182672|182582|182668.8|182578.8|3
1723493590000|2024-08-12 20:13:10|182666.6|182576.6|182666.6|182576.6|182666.6|182576.6|182666.6|182576.6|1
1723493600000|2024-08-12 20:13:20|182666.5|182576.5|182667.4|182577.4|182667.4|182577.4|182664.5|182574.5|4
1723493610000|2024-08-12 20:13:30|182664.6|182574.6|182666.9|182576.9|182666.9|182576.9|182664.6|182574.6|2
1723493630000|2024-08-12 20:13:50|182665|182575|182667|182577|182667|182577|182665|182575|2
1723493650000|2024-08-12 20:14:10|182664.9|182574.9|182667.1|182577.1|182667.1|182577.1|182664.9|182574.9|2
1723493670000|2024-08-12 20:14:30|182660.7|182570.7|182660.8|182570.8|182660.8|182570.8|182658|182568|3
1723493680000|2024-08-12 20:14:40|182658.2|182568.2|182659.8|182569.8|182659.8|182569.8|182657.7|182567.7|3
1723493700000|2024-08-12 20:15:00|182657|182567|182680|182550|182681.7|182567|182657|182548.8|8
1723493720000|2024-08-12 20:15:20|182680.1|182550.1|182676.6|182546.6|182680.1|182550.1|182676.6|182546.6|3
1723493730000|2024-08-12 20:15:30|182672.4|182542.4|182672.4|182542.4|182672.4|182542.4|182672.4|182542.4|1
1723493750000|2024-08-12 20:15:50|182662|182532|182662|182532|182662|182532|182662|182532|1
1723493770000|2024-08-12 20:16:10|182659.8|182529.8|182667|182537|182670.8|182540.8|182659.8|182529.8|11
1723493780000|2024-08-12 20:16:20|182666.9|182536.9|182663.5|182533.5|182666.9|182536.9|182663.5|182533.5|2
1723493790000|2024-08-12 20:16:30|182667|182537|182667|182537|182667|182537|182663.5|182533.5|3
1723493810000|2024-08-12 20:16:50|182658.5|182528.5|182585.8|182455.8|182658.5|182528.5|182573.5|182443.5|7
1723493820000|2024-08-12 20:17:00|182586.5|182456.5|182590.4|182460.4|182592.4|182462.4|182586.5|182456.5|4
1723493830000|2024-08-12 20:17:10|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|1
1723493840000|2024-08-12 20:17:20|182590.4|182460.4|182582.5|182492.5|182595.5|182492.5|182582.5|182460.4|3
1723493850000|2024-08-12 20:17:30|182582.3|182492.3|182582.3|182492.3|182582.3|182492.3|182582.3|182492.3|1
1723493860000|2024-08-12 20:17:40|182582.1|182492.1|182582.1|182492.1|182582.1|182492.1|182582.1|182492.1|1
1723493870000|2024-08-12 20:17:50|182588.4|182498.4|182582.1|182492.1|182588.4|182498.4|182582.1|182492.1|2
1723493880000|2024-08-12 20:18:00|182582.8|182492.8|182586.7|182496.7|182586.7|182496.7|182582.8|182492.8|2
1723493900000|2024-08-12 20:18:20|182588.8|182498.8|182588.8|182498.8|182588.8|182498.8|182588.8|182498.8|1
1723493910000|2024-08-12 20:18:30|182586.2|182496.2|182586.2|182496.2|182586.2|182496.2|182586.2|182496.2|1
1723493920000|2024-08-12 20:18:40|182582.1|182492.1|182582.1|182492.1|182586.2|182496.2|182582.1|182492.1|3
1723493930000|2024-08-12 20:18:50|182583.5|182493.5|182583.5|182493.5|182583.5|182493.5|182583.5|182493.5|1
1723493970000|2024-08-12 20:19:30|182582.1|182492.1|182582.1|182492.1|182582.1|182492.1|182582.1|182492.1|1
1723493990000|2024-08-12 20:19:50|182583.3|182493.3|182583.3|182493.3|182583.3|182493.3|182583.3|182493.3|1
1723494010000|2024-08-12 20:20:10|182584.5|182494.5|182598.2|182508.2|182598.2|182508.2|182584.5|182494.5|5
1723494030000|2024-08-12 20:20:30|182601|182511|182601|182511|182601|182511|182601|182511|1
1723494040000|2024-08-12 20:20:40|182602.2|182512.2|182602.2|182512.2|182602.2|182512.2|182602.2|182512.2|1
1723494060000|2024-08-12 20:21:00|182597.9|182507.9|182597.9|182507.9|182597.9|182507.9|182597.9|182507.9|1
1723494090000|2024-08-12 20:21:30|182600.4|182510.4|182600.4|182510.4|182600.4|182510.4|182600.4|182510.4|1
1723494120000|2024-08-12 20:22:00|182597.9|182507.9|182597.9|182507.9|182597.9|182507.9|182597.9|182507.9|1
1723494130000|2024-08-12 20:22:10|182602.6|182512.6|182600.4|182510.4|182602.6|182512.6|182600.4|182510.4|2
1723494160000|2024-08-12 20:22:40|182597.9|182507.9|182601.9|182511.9|182601.9|182511.9|182597.9|182507.9|2
1723494180000|2024-08-12 20:23:00|182605.7|182515.7|182605.7|182515.7|182605.7|182515.7|182605.7|182515.7|1
1723494210000|2024-08-12 20:23:30|182605.6|182515.6|182601.9|182511.9|182605.6|182515.6|182601.9|182511.9|2
1723494220000|2024-08-12 20:23:40|182602.6|182512.6|182601.2|182511.2|182604|182514|182601.2|182511.2|3
1723494250000|2024-08-12 20:24:10|182598.4|182508.4|182606.8|182516.8|182606.8|182516.8|182598.4|182508.4|2
1723494260000|2024-08-12 20:24:20|182607.9|182517.9|182613.6|182523.6|182613.6|182523.6|182607.9|182517.9|2
1723494270000|2024-08-12 20:24:30|182614.9|182524.9|182610.8|182520.8|182614.9|182524.9|182610.8|182520.8|2
1723494300000|2024-08-12 20:25:00|182606.6|182516.6|182606.5|182516.5|182606.6|182516.6|182606.5|182516.5|2
1723494330000|2024-08-12 20:25:30|182606.6|182516.6|182606.6|182516.6|182606.6|182516.6|182606.6|182516.6|1
1723494340000|2024-08-12 20:25:40|182610.7|182520.7|182610.7|182520.7|182610.7|182520.7|182610.7|182520.7|1
1723494360000|2024-08-12 20:26:00|182613|182523|182613|182523|182613|182523|182613|182523|1
1723494380000|2024-08-12 20:26:20|182610.7|182520.7|182610.7|182520.7|182610.7|182520.7|182610.7|182520.7|1
1723494410000|2024-08-12 20:26:50|182609.5|182519.5|182606.6|182516.6|182609.5|182519.5|182606.6|182516.6|2
1723494420000|2024-08-12 20:27:00|182606.5|182516.5|182606.5|182516.5|182606.5|182516.5|182606.5|182516.5|1
1723494440000|2024-08-12 20:27:20|182607.5|182517.5|182607.5|182517.5|182607.5|182517.5|182607.5|182517.5|1
1723494470000|2024-08-12 20:27:50|182606.5|182516.5|182606.5|182516.5|182606.5|182516.5|182606.5|182516.5|1
1723494480000|2024-08-12 20:28:00|182611|182521|182615.1|182525.1|182615.1|182525.1|182611|182521|2
1723494490000|2024-08-12 20:28:10|182611.9|182521.9|182611.9|182521.9|182611.9|182521.9|182611.9|182521.9|1
1723494510000|2024-08-12 20:28:30|182615.2|182525.2|182615.2|182525.2|182615.2|182525.2|182615.2|182525.2|1
1723494530000|2024-08-12 20:28:50|182622.6|182532.6|182615.1|182525.1|182622.6|182532.6|182615.1|182525.1|2
1723494550000|2024-08-12 20:29:10|182619.3|182529.3|182638|182508|182638.7|182529.3|182615|182508|4
1723494560000|2024-08-12 20:29:20|182613.3|182483.3|182601.9|182471.9|182613.3|182483.3|182597.8|182467.8|12
1723494570000|2024-08-12 20:29:30|182601.8|182471.8|182601.8|182471.8|182601.8|182471.8|182601.8|182471.8|1
1723494580000|2024-08-12 20:29:40|182601.7|182471.7|182609.1|182479.1|182621.2|182491.2|182601.6|182471.6|12
1723494590000|2024-08-12 20:29:50|182609.9|182479.9|182608.1|182478.1|182622.2|182492.2|182603.4|182473.4|14
1723494600000|2024-08-12 20:30:00|182614|182484|182622.9|182492.9|182622.9|182492.9|182612.8|182482.8|12
1723494610000|2024-08-12 20:30:10|182621.8|182491.8|182622|182492|182623.7|182493.7|182616.4|182486.4|9
1723494620000|2024-08-12 20:30:20|182623.7|182493.7|182627.3|182497.3|182627.3|182497.3|182621.5|182491.5|6
1723494630000|2024-08-12 20:30:30|182626.1|182496.1|182640|182510|182644.4|182514.4|182626.1|182496.1|8
1723494640000|2024-08-12 20:30:40|182642.6|182512.6|182626.4|182496.4|182642.6|182512.6|182621.8|182491.8|9
1723494670000|2024-08-12 20:31:10|182627.5|182497.5|182638.8|182508.8|182643.9|182513.9|182621.8|182491.8|13
1723494690000|2024-08-12 20:31:30|182642.5|182512.5|182625.4|182495.4|182642.5|182512.5|182625.4|182495.4|7
1723494700000|2024-08-12 20:31:40|182626.4|182496.4|182625.4|182495.4|182626.5|182496.5|182621|182491|6
1723494720000|2024-08-12 20:32:00|182626.7|182496.7|182640.3|182510.3|182643.4|182513.4|182621.3|182491.3|4
1723494730000|2024-08-12 20:32:10|182641|182511|182628.1|182498.1|182642.6|182512.6|182628.1|182498.1|7
1723494750000|2024-08-12 20:32:30|182616.6|182486.6|182616.6|182486.6|182616.6|182486.6|182616.6|182486.6|1
1723494760000|2024-08-12 20:32:40|182617.4|182487.4|182616.5|182486.5|182626.1|182496.1|182616.5|182486.5|7
1723494770000|2024-08-12 20:32:50|182617.6|182487.6|182620.7|182490.7|182626.2|182496.2|182617.6|182487.6|4
1723494780000|2024-08-12 20:33:00|182626.2|182496.2|182630.8|182500.8|182630.8|182500.8|182617.6|182487.6|3
1723494790000|2024-08-12 20:33:10|182631.6|182501.6|182629.2|182499.2|182643.4|182513.4|182629.2|182499.2|7
1723494800000|2024-08-12 20:33:20|182630|182500|182617|182487|182643.6|182513.6|182617|182487|8
1723494810000|2024-08-12 20:33:30|182625.5|182495.5|182625.5|182495.5|182625.5|182495.5|182625.5|182495.5|1
1723494820000|2024-08-12 20:33:40|182628.3|182498.3|182628.2|182498.2|182628.3|182498.3|182619.2|182489.2|10
1723494830000|2024-08-12 20:33:50|182622.8|182492.8|182618.9|182488.9|182628.2|182498.2|182618.9|182488.9|11
1723494840000|2024-08-12 20:34:00|182619.7|182489.7|182618.7|182488.7|182628.4|182498.4|182618.7|182488.7|7
1723494850000|2024-08-12 20:34:10|182619.9|182489.9|182620.3|182490.3|182629.8|182499.8|182619.9|182489.9|7
1723494870000|2024-08-12 20:34:30|182620.9|182490.9|182629.5|182499.5|182629.5|182499.5|182620.9|182490.9|3
1723494880000|2024-08-12 20:34:40|182624|182494|182670.9|182468|182670.9|182516.2|182620.9|182468|8
1723494900000|2024-08-12 20:35:00|182619.7|182489.7|182621.3|182491.3|182621.3|182491.3|182619.7|182489.7|2
1723494910000|2024-08-12 20:35:10|182620|182490|182618.4|182488.4|182628.5|182498.5|182618.4|182488.4|9
1723494920000|2024-08-12 20:35:20|182621.5|182491.5|182618.3|182488.3|182626.8|182496.8|182618.3|182488.3|6
1723494940000|2024-08-12 20:35:40|182630.5|182500.5|182630.5|182500.5|182630.5|182500.5|182630.5|182500.5|1
1723494960000|2024-08-12 20:36:00|182641.5|182511.5|182622|182492|182641.5|182511.5|182622|182492|2
1723494990000|2024-08-12 20:36:30|182641.5|182511.5|182641.5|182511.5|182641.5|182511.5|182641.5|182511.5|1
1723495020000|2024-08-12 20:37:00|182622|182492|182622|182492|182622|182492|182622|182492|1
1723495040000|2024-08-12 20:37:20|182618.6|182488.6|182618.6|182488.6|182618.6|182488.6|182618.6|182488.6|1
1723495050000|2024-08-12 20:37:30|182630.5|182500.5|182630.5|182500.5|182630.5|182500.5|182630.5|182500.5|1
1723495070000|2024-08-12 20:37:50|182641.5|182511.5|182626.6|182496.6|182641.5|182511.5|182626.6|182496.6|2
1723495100000|2024-08-12 20:38:20|182622.9|182492.9|182630.5|182500.5|182630.5|182500.5|182622.9|182492.9|2
1723495130000|2024-08-12 20:38:50|182622.9|182492.9|182623.2|182493.2|182626.9|182496.9|182622.9|182492.9|4
1723495160000|2024-08-12 20:39:20|182631|182501|182558.3|182428.3|182632.2|182502.2|182539.5|182409.5|12
1723495170000|2024-08-12 20:39:30|182557.4|182427.4|182557.4|182427.4|182557.4|182427.4|182557.4|182427.4|1
1723495180000|2024-08-12 20:39:40|182557.3|182427.3|182556.9|182426.9|182557.8|182427.8|182556.9|182426.9|4
1723495190000|2024-08-12 20:39:50|182562.7|182432.7|182562.7|182432.7|182562.7|182432.7|182562.7|182432.7|1
1723495200000|2024-08-12 20:40:00|182562.6|182432.6|182585.6|182455.6|182603.6|182473.6|182554.3|182424.3|32
1723495210000|2024-08-12 20:40:10|182584.5|182454.5|182588.1|182458.1|182589.7|182459.7|182581.2|182451.2|17
1723495220000|2024-08-12 20:40:20|182587.2|182457.2|182562.9|182432.9|182655.6|182473.7|182562.9|182300.2|28
1723495230000|2024-08-12 20:40:30|182619.9|182277.9|182638.7|182296.7|182649.2|182472|182553.1|182277.9|40
1723495240000|2024-08-12 20:40:40|182582.6|182452.6|182568.7|182438.7|182634|182467.7|182557.4|182302.1|37
1723495250000|2024-08-12 20:40:50|182559.2|182429.2|182599.7|182469.7|182599.7|182469.7|182550.5|182420.5|25
1723495260000|2024-08-12 20:41:00|182598.2|182468.2|182559.5|182429.5|182648.1|182478.9|182559.5|182329.9|29
1723495270000|2024-08-12 20:41:10|182560.5|182430.5|182578.3|182448.3|182644.8|182450.6|182548.1|182279.8|40
1723495280000|2024-08-12 20:41:20|182567.9|182437.9|182571.7|182441.7|182663.4|182448|182554.6|182292.5|40
1723495290000|2024-08-12 20:41:30|182655|182334.7|182568.9|182438.9|182656.6|182470.1|182550.1|182324.2|40
1723495300000|2024-08-12 20:41:40|182567.5|182437.5|182635|182338.1|182683.9|182447.6|182542.1|182286.5|40
1723495310000|2024-08-12 20:41:50|182570.9|182440.9|182555.6|182425.6|182649.4|182454.8|182549.6|182296|39
1723495320000|2024-08-12 20:42:00|182571.7|182441.7|182583.9|182453.9|182635.7|182466.8|182553.2|182341|35
1723495330000|2024-08-12 20:42:10|182590.1|182460.1|182583.1|182453.1|182590.2|182460.2|182583.1|182453.1|10
1723495340000|2024-08-12 20:42:20|182589.1|182459.1|182561.2|182431.2|182628.2|182480.1|182561.2|182426.2|19
1723495350000|2024-08-12 20:42:30|182546.8|182416.8|182558.6|182428.6|182672|182468.8|182542.6|182330|40
1723495360000|2024-08-12 20:42:40|182562.3|182432.3|182557.3|182427.3|182626.1|182444.4|182545.8|182407|32
1723495370000|2024-08-12 20:42:50|182556|182426|182552.9|182422.9|182650|182462.5|182544.2|182290.5|35
1723495380000|2024-08-12 20:43:00|182568|182438|182589.7|182459.7|182636.4|182459.7|182545.3|182298.6|39
1723495390000|2024-08-12 20:43:10|182575.1|182445.1|182612.1|182407.4|182661.8|182460.7|182551.5|182303.7|40
1723495400000|2024-08-12 20:43:20|182578.9|182448.9|182624.3|182350.9|182668|182460.8|182551.1|182296.8|40
1723495410000|2024-08-12 20:43:30|182577|182447|182577.7|182447.7|182657.7|182461.4|182545.2|182287.9|40
1723495420000|2024-08-12 20:43:40|182580.4|182450.4|182576|182446|182660.9|182460.8|182539.8|182306.9|40
1723495430000|2024-08-12 20:43:50|182572.8|182442.8|182574.3|182444.3|182655.2|182455.8|182551.1|182327.3|40
1723495440000|2024-08-12 20:44:00|182551.2|182421.2|182576.6|182446.6|182648.7|182471.9|182543.1|182292.8|40
1723495450000|2024-08-12 20:44:10|182574.9|182444.9|182618.8|182418.2|182663.2|182469.1|182547.2|182288.1|40
1723495460000|2024-08-12 20:44:20|182642.2|182405.1|182572.7|182442.7|182665.7|182460.1|182550.6|182300.7|40
1723495470000|2024-08-12 20:44:30|182569|182439|182628.9|182338.9|182634.2|182458.6|182550|182272.4|40
1723495480000|2024-08-12 20:44:40|182555.7|182425.7|182597.1|182393.5|182661.1|182474.8|182542.6|182285.5|40
1723495490000|2024-08-12 20:44:50|182624.9|182362.7|182589.2|182459.2|182661.3|182472.9|182545.2|182293.9|40
1723495500000|2024-08-12 20:45:00|182582.3|182452.3|182671.7|182398.2|182671.7|182462.7|182547.6|182286.8|40
1723495510000|2024-08-12 20:45:10|182673.7|182387.5|182667.8|182404.6|182682.2|182424.2|182665.3|182385.1|21
1723495520000|2024-08-12 20:45:20|182669.3|182404.5|182671.4|182414.1|182681.6|182443.9|182664.8|182402.1|25
1723495530000|2024-08-12 20:45:30|182672.4|182413.9|182664.1|182408.2|182680.6|182426.1|182664.1|182405.2|21
1723495540000|2024-08-12 20:45:40|182664|182409.4|182664.3|182407.9|182684|182419.3|182664|182407.2|17
1723495550000|2024-08-12 20:45:50|182664|182409.3|182663.5|182406.1|182674|182415.3|182663.5|182406.1|9
1723495560000|2024-08-12 20:46:00|182664.1|182407|182669.2|182408.9|182675.4|182426|182664.1|182407|12
1723495570000|2024-08-12 20:46:10|182667.2|182406.9|182667.8|182408.8|182681.1|182444.9|182665|182404.7|18
1723495590000|2024-08-12 20:46:30|182668|182410.8|182667.3|182413.3|182678.4|182442.5|182667.3|182410.8|6
1723495600000|2024-08-12 20:46:40|182665|182411.1|182658.8|182404.3|182674.5|182412.8|182658.8|182402.1|11
1723495620000|2024-08-12 20:47:00|182658.9|182406.2|182669.6|182425.4|182682.8|182467|182658.9|182406.2|19
1723495630000|2024-08-12 20:47:10|182671.5|182405.5|182652.4|182391.4|182671.5|182409.4|182652.4|182380.3|19
1723495640000|2024-08-12 20:47:20|182644.5|182383.5|182657.3|182400.2|182659|182412|182644.5|182383.5|3
1723495650000|2024-08-12 20:47:30|182653.1|182392.7|182652.2|182390.4|182666.5|182411.7|182646.2|182390.4|14
1723495660000|2024-08-12 20:47:40|182652|182391.8|182644.9|182389|182658|182409.3|182644.9|182389|11
1723495680000|2024-08-12 20:48:00|182645.7|182388.3|182646.6|182388.3|182646.6|182388.3|182645.7|182388.3|2
1723495690000|2024-08-12 20:48:10|182646.4|182388.8|182657.1|182389.3|182657.1|182407.1|182646.2|182388.7|18
1723495700000|2024-08-12 20:48:20|182652.8|182390.6|182654.5|182396.5|182660.9|182400.8|182649.4|182387.9|16
1723495710000|2024-08-12 20:48:30|182652|182391.2|182650|182389.9|182662.1|182416.8|182649.9|182387.5|16
1723495720000|2024-08-12 20:48:40|182649.3|182391.8|182650.6|182382.4|182661.9|182416.5|182647.3|182379.8|10
1723495740000|2024-08-12 20:49:00|182651.2|182382.3|182656.1|182398.1|182656.1|182401.5|182648.7|182382.3|7
1723495750000|2024-08-12 20:49:10|182649.8|182390.1|182648.4|182385.4|182659.8|182405.5|182648.4|182385.4|15
1723495760000|2024-08-12 20:49:20|182656.7|182393.7|182648.4|182385.4|182656.7|182393.7|182648.4|182385.4|8
1723495770000|2024-08-12 20:49:30|182656.7|182393.7|182645|182388.4|182656.7|182396.7|182645|182385.4|7
1723495780000|2024-08-12 20:49:40|182645.5|182396.7|182644.4|182391.6|182662.8|182410.9|182644.4|182391.5|12
1723495800000|2024-08-12 20:50:00|182645.7|182391.1|182649.5|182390.6|182662.1|182406.3|182645.7|182390.6|17
1723495810000|2024-08-12 20:50:10|182650.2|182391.5|182641.9|182391.1|182672.4|182418.8|182641.9|182390.4|19
1723495820000|2024-08-12 20:50:20|182650.3|182391.9|182640.7|182391|182650.3|182400.4|182640.7|182390.8|12
1723495830000|2024-08-12 20:50:30|182640.8|182391.9|182640.9|182391.7|182649.4|182400.2|182640.6|182390.9|10
1723495840000|2024-08-12 20:50:40|182649.3|182400.2|182646.9|182390.8|182663.6|182412.2|182641|182390.8|14
1723495850000|2024-08-12 20:50:50|182647|182392.4|182644.2|182389|182657.2|182404.5|182644.2|182389|19
1723495860000|2024-08-12 20:51:00|182644|182388.4|182644.6|182388.4|182644.9|182389.5|182644|182388.3|7
1723495870000|2024-08-12 20:51:10|182644.5|182389.5|182642.2|182389.5|182660.1|182408.4|182642.2|182388.5|17
1723495880000|2024-08-12 20:51:20|182642.8|182389.9|182660.4|182378.1|182660.5|182390|182642.1|182378.1|9
1723495890000|2024-08-12 20:51:30|182667.6|182378.7|182661.1|182378|182667.6|182388|182660.4|182377.9|13
1723495900000|2024-08-12 20:51:40|182661.2|182378.9|182661.2|182378.8|182667.4|182388.3|182659.9|182378.7|12
1723495910000|2024-08-12 20:51:50|182661.3|182379.8|182660.2|182379.9|182661.3|182379.9|182660.2|182378.9|6
1723495920000|2024-08-12 20:52:00|182662.2|182378.2|182664.7|182377.7|182683.6|182382.1|182662.2|182374.9|16
1723495930000|2024-08-12 20:52:10|182664.8|182379.7|182659.9|182378.1|182677.6|182391.2|182659.9|182377.7|14
1723495940000|2024-08-12 20:52:20|182660.1|182379.5|182658.9|182378.6|182660.1|182379.6|182658.9|182378.2|10
1723495950000|2024-08-12 20:52:30|182660.1|182379.7|182659.7|182378.4|182660.1|182379.7|182658.8|182378.3|8
1723495960000|2024-08-12 20:52:40|182659.8|182379.7|182662|182378.5|182672.7|182388.1|182659.7|182378.4|14
1723495970000|2024-08-12 20:52:50|182665|182379.9|182661.2|182377.9|182666.6|182385.3|182661.2|182377.5|15
1723495980000|2024-08-12 20:53:00|182662.2|182379|182662.1|182378.9|182662.2|182379|182661|182377.5|9
1723495990000|2024-08-12 20:53:10|182666|182377.5|182665.6|182378.4|182672.9|182386|182665.4|182377.5|15
1723496000000|2024-08-12 20:53:20|182665.8|182380.5|182674.7|182372.5|182678.9|182388.4|182665.5|182372.5|13
1723496010000|2024-08-12 20:53:30|182674|182375.6|182664.9|182372.8|182679.8|182386.1|182664.4|182369|13
1723496020000|2024-08-12 20:53:40|182665|182374.7|182672.6|182373.6|182685.8|182416.8|182663.6|182365.9|14
1723496030000|2024-08-12 20:53:50|182672.4|182374.9|182662.9|182366.5|182672.4|182374.9|182662.9|182366|10
1723496040000|2024-08-12 20:54:00|182664.3|182367.3|182659.3|182366.3|182677.6|182392.1|182658.3|182366|15
1723496050000|2024-08-12 20:54:10|182659.2|182367|182662.6|182365.5|182679.2|182390.7|182659.2|182365.4|13
1723496060000|2024-08-12 20:54:20|182663.9|182366.6|182683.1|182379.4|182683.1|182395.2|182662.6|182365.5|11
1723496070000|2024-08-12 20:54:30|182668.8|182366.9|182662.7|182365.4|182677.3|182380.2|182658.6|182365.4|19
1723496080000|2024-08-12 20:54:40|182663.2|182366.5|182664.9|182368.8|182677.7|182381.5|182660.2|182365|21
1723496090000|2024-08-12 20:54:50|182664.3|182368.9|182661.2|182369.1|182664.3|182369.7|182661.2|182365.2|12
1723496100000|2024-08-12 20:55:00|182665.6|182372.8|182664.7|182372.1|182674.1|182380.4|182663.4|182371.8|12
1723496110000|2024-08-12 20:55:10|182663|182372.2|182667.3|182373.5|182673.6|182389.2|182662.9|182371.8|15
1723496120000|2024-08-12 20:55:20|182668.9|182373.3|182665|182372.5|182691.4|182395.3|182664.4|182363.9|19
1723496130000|2024-08-12 20:55:30|182670|182360.9|182667.8|182370.3|182690.5|182378|182667.6|182360.9|15
1723496140000|2024-08-12 20:55:40|182670|182369.9|182665.2|182371.5|182681.9|182410.8|182665.2|182369.9|15
1723496150000|2024-08-12 20:55:50|182666.9|182371.3|182673.6|182379.6|182679.4|182397.7|182665|182371.3|16
1723496160000|2024-08-12 20:56:00|182670|182380.7|182664.5|182373.3|182679.6|182388.6|182664.5|182372.8|21
1723496170000|2024-08-12 20:56:10|182665|182374.4|182664|182374.5|182679.4|182398.9|182663.7|182373.6|15
1723496180000|2024-08-12 20:56:20|182665.9|182374.3|182696.3|182372.8|182713.4|182409.5|182663.8|182360.4|31
1723496190000|2024-08-12 20:56:30|182692.8|182383|182716.3|182384.9|182716.3|182394.6|182645|182355|40
1723496200000|2024-08-12 20:56:40|182691.4|182375.1|182709.5|182373.5|182716.2|182392.9|182665|182360.1|40
1723496210000|2024-08-12 20:56:50|182701.7|182384.2|182709|182384.1|182717.8|182392.6|182646.8|182358.6|40
1723496220000|2024-08-12 20:57:00|182700|182387.2|182687.7|182345.7|182731|182404.4|182670.7|182345.7|39
1723496230000|2024-08-12 20:57:10|182732.2|182390.2|182716|182374|182734.7|182392.7|182677.7|182335.7|40
1723496240000|2024-08-12 20:57:20|182714.9|182372.9|182672.6|182330.6|182731.1|182389.1|182672.6|182330.6|40
1723496250000|2024-08-12 20:57:30|182678.6|182336.6|182680.7|182338.7|182719.8|182408.2|182678.2|182336.2|16
1723496260000|2024-08-12 20:57:40|182681.5|182339.5|182682.3|182340.3|182711.2|182413.9|182680.7|182338.7|16
1723496270000|2024-08-12 20:57:50|182682.2|182340.2|182680|182340.9|182713.6|182392.7|182679.4|182340.2|27
1723496280000|2024-08-12 20:58:00|182682.3|182340.7|182682.1|182340.8|182682.3|182341.1|182679.4|182340.2|20
1723496290000|2024-08-12 20:58:10|182679.7|182341|182680.6|182366.2|182708.2|182394.9|182677.2|182340.9|25
1723496300000|2024-08-12 20:58:20|182680.8|182370.2|182677.9|182366.8|182688.8|182415.3|182677.3|182366.8|20
1723496310000|2024-08-12 20:58:30|182680.5|182366.3|182675|182369.1|182690.2|182396.7|182675|182365.5|27
1723496320000|2024-08-12 20:58:40|182703|182361|182680.9|182368.2|182709.8|182370.8|182680.9|182352.6|26
1723496330000|2024-08-12 20:58:50|182681.8|182368|182683.3|182368.1|182708.1|182371.4|182681.6|182359.8|18
1723496340000|2024-08-12 20:59:00|182716.7|182372|182701.4|182359.4|182716.7|182415.3|182690.9|182353.4|17
1723496350000|2024-08-12 20:59:10|182702.6|182360.6|182702.8|182360.8|182702.8|182360.8|182691.1|182349.1|16
1723496360000|2024-08-12 20:59:20|182701.9|182359.9|182701.5|182359.5|182702.8|182360.8|182701.5|182359.5|13
1723496370000|2024-08-12 20:59:30|182712.1|182370.1|182701.7|182359.7|182712.1|182370.1|182694.3|182352.3|18
1723496380000|2024-08-12 20:59:40|182705.3|182363.3|182703.4|182361.4|182710.5|182368.5|182701.5|182359.5|14
1723496390000|2024-08-12 20:59:50|182705.4|182363.4|182679.9|182337.9|182720|182383.8|182597|182255|20
1723496400000|2024-08-12 21:00:00|182675.6|182333.6|182679.8|182337.8|182679.8|182337.8|182586.3|182244.3|7
1723496520000|2024-08-12 21:02:00|182465.4|182123.4|182465.4|182123.4|182465.4|182123.4|182465.4|182123.4|1
1723496680000|2024-08-12 21:04:40|182581.4|182239.4|182672.4|182330.4|182672.4|182330.4|182581.4|182239.4|3
1723496700000|2024-08-12 21:05:00|182671.2|182329.2|182671.2|182329.2|182671.2|182329.2|182671.2|182329.2|1
1723496710000|2024-08-12 21:05:10|182670.3|182328.3|182670.3|182328.3|182670.3|182328.3|182670.3|182328.3|1
1723496720000|2024-08-12 21:05:20|182669.4|182327.4|182669.4|182327.4|182669.4|182327.4|182669.4|182327.4|1
1723496730000|2024-08-12 21:05:30|182667.6|182325.6|182667.6|182325.6|182667.6|182325.6|182667.6|182325.6|1
1723496740000|2024-08-12 21:05:40|182666.8|182324.8|182666.8|182324.8|182666.8|182324.8|182666.8|182324.8|1
1723496750000|2024-08-12 21:05:50|182666.1|182324.1|182666.1|182324.1|182666.1|182324.1|182666.1|182324.1|1
1723496760000|2024-08-12 21:06:00|182665.3|182323.3|182665.3|182323.3|182665.3|182323.3|182665.3|182323.3|1
1723497050000|2024-08-12 21:10:50|182638.5|182296.5|182638.5|182296.5|182638.5|182296.5|182638.5|182296.5|1
1723497070000|2024-08-12 21:11:10|182636.2|182294.2|182636.2|182294.2|182636.2|182294.2|182636.2|182294.2|1
1723497080000|2024-08-12 21:11:20|182636|182294|182636|182294|182636|182294|182636|182294|1
1723497590000|2024-08-12 21:19:50|182685.1|182343.1|182662.1|182320.1|182685.1|182343.1|182662.1|182320.1|2
1723497610000|2024-08-12 21:20:10|182661.9|182319.9|182656.4|182314.4|182661.9|182319.9|182656.4|182314.4|3
1723497620000|2024-08-12 21:20:20|182656.2|182314.2|182662.9|182320.9|182662.9|182320.9|182656.2|182314.2|2
1723497640000|2024-08-12 21:20:40|182662.7|182320.7|182654.8|182312.8|182662.7|182320.7|182649|182307|3
1723497950000|2024-08-12 21:25:50|182649.6|182307.6|182649.6|182307.6|182649.6|182307.6|182649.6|182307.6|1
1723497970000|2024-08-12 21:26:10|182649.4|182307.4|182649.4|182307.4|182649.4|182307.4|182649.4|182307.4|1
1723498040000|2024-08-12 21:27:20|182649.3|182307.3|182649.3|182307.3|182649.3|182307.3|182649.3|182307.3|1
1723498120000|2024-08-12 21:28:40|182664.7|182322.7|182664.7|182322.7|182664.7|182322.7|182664.7|182322.7|1
1723498130000|2024-08-12 21:28:50|182660.5|182318.5|182660.5|182318.5|182660.5|182318.5|182660.5|182318.5|1
1723498150000|2024-08-12 21:29:10|182660.4|182318.4|182660.4|182318.4|182660.4|182318.4|182660.4|182318.4|1
1723498170000|2024-08-12 21:29:30|182660.3|182318.3|182660.3|182318.3|182660.3|182318.3|182660.3|182318.3|1
1723498190000|2024-08-12 21:29:50|182656.9|182314.9|182655.6|182313.6|182656.9|182314.9|182655.6|182313.6|2
1723498230000|2024-08-12 21:30:30|182666.6|182324.6|182727.9|182385.9|182750.2|182408.2|182651.8|182309.8|7
1723498250000|2024-08-12 21:30:50|182718|182376|182720.5|182378.5|182720.5|182378.5|182718|182376|2
1723498270000|2024-08-12 21:31:10|182727.4|182385.4|182754|182412|182754|182412|182727.4|182385.4|3
1723498280000|2024-08-12 21:31:20|182772.3|182430.3|182739.9|182397.9|182772.3|182430.3|182739.9|182397.9|6
1723498290000|2024-08-12 21:31:30|182731.8|182389.8|182764.4|182422.4|182764.5|182422.5|182724.7|182382.7|5
1723498300000|2024-08-12 21:31:40|182763.9|182421.9|182774.3|182432.3|182774.5|182432.5|182763.9|182421.9|4
1723498310000|2024-08-12 21:31:50|182773.8|182431.8|182773|182431|182773.8|182431.8|182773|182431|3
1723498320000|2024-08-12 21:32:00|182772.9|182430.9|182741.7|182399.7|182772.9|182430.9|182741.7|182399.7|6
1723498330000|2024-08-12 21:32:10|182767.6|182425.6|182767.4|182425.4|182767.6|182425.6|182767.3|182425.3|3
1723498340000|2024-08-12 21:32:20|182765.5|182423.5|182764.3|182422.3|182765.5|182423.5|182764.3|182422.3|4
1723498350000|2024-08-12 21:32:30|182764|182422|182762.5|182420.5|182764|182422|182762.5|182420.5|3
1723498360000|2024-08-12 21:32:40|182759.2|182417.2|182758.7|182416.7|182759.2|182417.2|182758.7|182416.7|2
1723498370000|2024-08-12 21:32:50|182727.5|182385.5|182738.8|182396.8|182762.5|182420.5|182727.5|182385.5|5
1723498380000|2024-08-12 21:33:00|182738.3|182396.3|182738.3|182396.3|182738.3|182396.3|182738.3|182396.3|1
1723498400000|2024-08-12 21:33:20|182743.6|182401.6|182743.6|182401.6|182743.6|182401.6|182743.6|182401.6|1
1723498420000|2024-08-12 21:33:40|182770.9|182428.9|182770.9|182428.9|182770.9|182428.9|182770.9|182428.9|1
1723498430000|2024-08-12 21:33:50|182764.5|182422.5|182763.8|182421.8|182764.5|182422.5|182763.8|182421.8|2
1723498440000|2024-08-12 21:34:00|182763.1|182421.1|182762.5|182420.5|182763.1|182421.1|182762.5|182420.5|3
1723498450000|2024-08-12 21:34:10|182788.7|182446.7|182787.7|182445.7|182788.7|182446.7|182787.7|182445.7|3
1723498460000|2024-08-12 21:34:20|182787.6|182445.6|182787|182445|182787.6|182445.6|182787|182445|4
1723498470000|2024-08-12 21:34:30|182786.9|182444.9|182739|182397|182786.9|182444.9|182739|182397|4
1723498480000|2024-08-12 21:34:40|182740.5|182398.5|182740.9|182398.9|182740.9|182398.9|182740.5|182398.5|2
1723498490000|2024-08-12 21:34:50|182741.7|182399.7|182743.1|182401.1|182773|182431|182741.7|182399.7|5
1723498510000|2024-08-12 21:35:10|182743|182401|182743|182401|182743|182401|182743|182401|1
1723498520000|2024-08-12 21:35:20|182713|182371|182737.5|182395.5|182762.4|182420.4|182713|182371|6
1723498530000|2024-08-12 21:35:30|182759.5|182417.5|182716.7|182374.7|182759.5|182417.5|182716.7|182374.7|6
1723498540000|2024-08-12 21:35:40|182716.6|182374.6|182716.6|182374.6|182716.6|182374.6|182716.6|182374.6|1
1723498550000|2024-08-12 21:35:50|182680.6|182338.6|182680.6|182338.6|182680.6|182338.6|182680.6|182338.6|1
1723498560000|2024-08-12 21:36:00|182680.8|182338.8|182680.8|182338.8|182680.8|182338.8|182680.8|182338.8|1
1723498570000|2024-08-12 21:36:10|182681|182339|182681|182339|182681|182339|182681|182339|1
1723498580000|2024-08-12 21:36:20|182686.6|182344.6|182670.4|182328.4|182694.2|182352.2|182670.3|182328.3|11
1723498590000|2024-08-12 21:36:30|182672.4|182330.4|182671.1|182329.1|182672.4|182330.4|182671.1|182329.1|3
1723498600000|2024-08-12 21:36:40|182670.2|182328.2|182674.5|182332.5|182683|182341|182670.2|182328.2|5
1723498610000|2024-08-12 21:36:50|182675|182333|182675.4|182333.4|182675.4|182333.4|182675|182333|2
1723498620000|2024-08-12 21:37:00|182675.7|182333.7|182676|182334|182676|182334|182675.7|182333.7|3
1723498630000|2024-08-12 21:37:10|182676.4|182334.4|182676.8|182334.8|182676.8|182334.8|182676.4|182334.4|2
1723498640000|2024-08-12 21:37:20|182677|182335|182677.4|182335.4|182677.4|182335.4|182677|182335|2
1723498650000|2024-08-12 21:37:30|182677.6|182335.6|182678|182336|182678|182336|182677.6|182335.6|3
1723498660000|2024-08-12 21:37:40|182680.7|182338.7|182677.8|182335.8|182680.7|182338.7|182670.8|182328.8|5
1723498670000|2024-08-12 21:37:50|182685.4|182343.4|182679.4|182337.4|182685.4|182343.4|182677.8|182335.8|6
1723498680000|2024-08-12 21:38:00|182679.5|182337.5|182680.2|182338.2|182680.2|182338.2|182679.5|182337.5|3
1723498690000|2024-08-12 21:38:10|182681|182339|182677.9|182335.9|182681|182339|182677.9|182335.9|4
1723498700000|2024-08-12 21:38:20|182677.8|182335.8|182677.8|182335.8|182677.8|182335.8|182677.8|182335.8|1
1723498710000|2024-08-12 21:38:30|182677.7|182335.7|182675.9|182333.9|182677.7|182335.7|182675.9|182333.9|5
1723498720000|2024-08-12 21:38:40|182675|182333|182674.8|182332.8|182675|182333|182674.8|182332.8|2
1723498730000|2024-08-12 21:38:50|182673.7|182331.7|182672.3|182330.3|182673.7|182331.7|182672.3|182330.3|3
1723498740000|2024-08-12 21:39:00|182673|182331|182768.7|182426.7|182769.5|182427.5|182673|182331|4
1723498750000|2024-08-12 21:39:10|182785.4|182443.4|182766.4|182424.4|182785.4|182443.4|182766|182424|4
1723498760000|2024-08-12 21:39:20|182767.6|182425.6|182672.4|182330.4|182767.6|182425.6|182670.5|182328.5|3
1723498770000|2024-08-12 21:39:30|182671.8|182329.8|182774.2|182432.2|182774.2|182432.2|182671.8|182329.8|5
1723498780000|2024-08-12 21:39:40|182775|182433|182673.3|182331.3|182775|182433|182673.3|182331.3|4
1723498790000|2024-08-12 21:39:50|182673.5|182331.5|182667.5|182325.5|182673.5|182331.5|182667.5|182325.5|6
1723498800000|2024-08-12 21:40:00|182666.4|182324.4|182665.4|182323.4|182666.4|182324.4|182665.4|182323.4|3
1723498810000|2024-08-12 21:40:10|182666.1|182324.1|182782.4|182440.4|182783.4|182441.4|182666.1|182324.1|5
1723498820000|2024-08-12 21:40:20|182782.3|182440.3|182781.7|182439.7|182782.3|182440.3|182781.7|182439.7|3
1723498830000|2024-08-12 21:40:30|182781.5|182439.5|182781.2|182439.2|182781.5|182439.5|182781.2|182439.2|2
1723498840000|2024-08-12 21:40:40|182780.9|182438.9|182771.4|182429.4|182780.9|182438.9|182771.4|182429.4|4
1723498850000|2024-08-12 21:40:50|182736.6|182394.6|182718.3|182376.3|182736.6|182394.6|182718.3|182376.3|5
1723498860000|2024-08-12 21:41:00|182717.7|182375.7|182717.3|182375.3|182717.7|182375.7|182717.3|182375.3|2
1723498870000|2024-08-12 21:41:10|182716.8|182374.8|182716.6|182374.6|182716.8|182374.8|182716.6|182374.6|2
1723498880000|2024-08-12 21:41:20|182714.6|182372.6|182714.3|182372.3|182714.6|182372.6|182714.3|182372.3|3
1723498890000|2024-08-12 21:41:30|182714.2|182372.2|182757.4|182415.4|182757.4|182415.4|182714|182372|3
1723498900000|2024-08-12 21:41:40|182754.9|182412.9|182757.1|182415.1|182757.2|182415.2|182754.9|182412.9|3
1723498910000|2024-08-12 21:41:50|182759.4|182417.4|182730.8|182388.8|182761.6|182419.6|182730.8|182388.8|4
1723498920000|2024-08-12 21:42:00|182735|182393|182732.5|182390.5|182741.8|182399.8|182730.9|182388.9|5
1723498930000|2024-08-12 21:42:10|182730.4|182388.4|182742|182400|182753.2|182411.2|182730.4|182388.4|7
1723498940000|2024-08-12 21:42:20|182738.8|182396.8|182742.5|182400.5|182742.5|182400.5|182738.8|182396.8|2
1723498950000|2024-08-12 21:42:30|182743.9|182401.9|182721.5|182379.5|182745|182403|182721.5|182379.5|3
1723498960000|2024-08-12 21:42:40|182752.7|182410.7|182746|182404|182752.7|182410.7|182710.5|182368.5|5
1723498970000|2024-08-12 21:42:50|182745.7|182403.7|182727.7|182385.7|182751.2|182409.2|182709.4|182367.4|8
1723498980000|2024-08-12 21:43:00|182628|182286|182727.7|182385.7|182727.7|182385.7|182628|182286|2
1723499020000|2024-08-12 21:43:40|182732|182390|182727.1|182385.1|182732.2|182390.2|182727.1|182385.1|3
1723499030000|2024-08-12 21:43:50|182683.7|182341.7|182680.7|182338.7|182683.7|182341.7|182680.7|182338.7|4
1723499040000|2024-08-12 21:44:00|182680.4|182338.4|182676.9|182334.9|182680.7|182338.7|182676.9|182334.9|4
1723499050000|2024-08-12 21:44:10|182776.9|182434.9|182776.7|182434.7|182776.9|182434.9|182775.7|182433.7|3
1723499060000|2024-08-12 21:44:20|182776|182434|182775.8|182433.8|182776|182434|182775.8|182433.8|2
1723499070000|2024-08-12 21:44:30|182775.2|182433.2|182774.3|182432.3|182775.2|182433.2|182774.3|182432.3|4
1723499080000|2024-08-12 21:44:40|182773.7|182431.7|182773.6|182431.6|182773.7|182431.7|182773.6|182431.6|2
1723499090000|2024-08-12 21:44:50|182772.2|182430.2|182771.3|182429.3|182772.2|182430.2|182771.3|182429.3|3
1723499100000|2024-08-12 21:45:00|182771|182429|182763.7|182421.7|182771|182429|182763.5|182421.5|4
1723499110000|2024-08-12 21:45:10|182763.4|182421.4|182762.9|182420.9|182763.4|182421.4|182762.9|182420.9|2
1723499120000|2024-08-12 21:45:20|182766.6|182424.6|182766.7|182424.7|182766.7|182424.7|182766.5|182424.5|3
1723499130000|2024-08-12 21:45:30|182766.5|182424.5|182675.4|182333.4|182766.5|182424.5|182675.4|182333.4|4
1723499140000|2024-08-12 21:45:40|182783.8|182441.8|182685.8|182343.8|182783.8|182441.8|182685.7|182343.7|4
1723499150000|2024-08-12 21:45:50|182686.2|182344.2|182686.2|182344.2|182686.2|182344.2|182686.1|182344.1|3
1723499160000|2024-08-12 21:46:00|182686.6|182344.6|182686.7|182344.7|182686.8|182344.8|182686.5|182344.5|5
1723499170000|2024-08-12 21:46:10|182686.9|182344.9|182771.1|182429.1|182771.1|182429.1|182680.6|182338.6|4
1723499180000|2024-08-12 21:46:20|182771.2|182429.2|182771.2|182429.2|182771.2|182429.2|182771.2|182429.2|1
1723499190000|2024-08-12 21:46:30|182774.2|182432.2|182777.1|182435.1|182777.1|182435.1|182774.2|182432.2|3
1723499200000|2024-08-12 21:46:40|182776.4|182434.4|182776.2|182434.2|182776.4|182434.4|182776.2|182434.2|2
1723499210000|2024-08-12 21:46:50|182775.6|182433.6|182775|182433|182775.6|182433.6|182775|182433|3
1723499220000|2024-08-12 21:47:00|182774.5|182432.5|182774.4|182432.4|182774.5|182432.5|182774.4|182432.4|2
1723499230000|2024-08-12 21:47:10|182761.3|182419.3|182764.1|182422.1|182771.6|182429.6|182761.3|182419.3|4
1723499240000|2024-08-12 21:47:20|182763.8|182421.8|182763.3|182421.3|182763.8|182421.8|182763.3|182421.3|3
1723499250000|2024-08-12 21:47:30|182763.2|182421.2|182766.6|182424.6|182766.6|182424.6|182762.9|182420.9|3
1723499260000|2024-08-12 21:47:40|182766.5|182424.5|182766.4|182424.4|182766.5|182424.5|182766.4|182424.4|2
1723499270000|2024-08-12 21:47:50|182766.3|182424.3|182679.5|182337.5|182766.3|182424.3|182679|182337|4
1723499280000|2024-08-12 21:48:00|182772.1|182430.1|182768.7|182426.7|182772.5|182430.5|182768.7|182426.7|3
1723499290000|2024-08-12 21:48:10|182769.4|182427.4|182770.4|182428.4|182770.4|182428.4|182769.4|182427.4|3
1723499300000|2024-08-12 21:48:20|182770.7|182428.7|182771.2|182429.2|182771.2|182429.2|182770.7|182428.7|2
1723499310000|2024-08-12 21:48:30|182773.3|182431.3|182772.4|182430.4|182773.3|182431.3|182772.4|182430.4|3
1723499320000|2024-08-12 21:48:40|182771.5|182429.5|182781.2|182439.2|182787.1|182445.1|182771.5|182429.5|7
1723499330000|2024-08-12 21:48:50|182738.6|182396.6|182738.5|182396.5|182738.6|182396.6|182736.2|182394.2|3
1723499340000|2024-08-12 21:49:00|182737.7|182395.7|182735.8|182393.8|182737.7|182395.7|182735.8|182393.8|3
1723499350000|2024-08-12 21:49:10|182734.9|182392.9|182733.1|182391.1|182734.9|182392.9|182733.1|182391.1|3
1723499360000|2024-08-12 21:49:20|182725.6|182383.6|182738.1|182396.1|182739.3|182397.3|182725.6|182383.6|5
1723499370000|2024-08-12 21:49:30|182740.3|182398.3|182740.8|182398.8|182740.8|182398.8|182740.3|182398.3|2
1723499380000|2024-08-12 21:49:40|182742|182400|182744.3|182402.3|182744.3|182402.3|182742|182400|3
1723499390000|2024-08-12 21:49:50|182745|182403|182749.4|182407.4|182749.4|182407.4|182745|182403|3
1723499400000|2024-08-12 21:50:00|182764.2|182422.2|182766.4|182424.4|182766.4|182424.4|182764.2|182422.2|3
1723499410000|2024-08-12 21:50:10|182767.4|182425.4|182741.1|182399.1|182768.2|182426.2|182741.1|182399.1|3
1723499420000|2024-08-12 21:50:20|182712.1|182370.1|182744.4|182402.4|182753.1|182411.1|182712.1|182370.1|9
1723499430000|2024-08-12 21:50:30|182740.2|182398.2|182739.2|182397.2|182740.2|182398.2|182739.2|182397.2|3
1723499440000|2024-08-12 21:50:40|182738.2|182396.2|182739.6|182397.6|182751.3|182409.3|182738.2|182396.2|5
1723499450000|2024-08-12 21:50:50|182737.1|182395.1|182748.1|182406.1|182748.1|182406.1|182737.1|182395.1|5
1723499460000|2024-08-12 21:51:00|182749.1|182407.1|182745.2|182403.2|182749.1|182407.1|182718.9|182376.9|4
1723499470000|2024-08-12 21:51:10|182743.5|182401.5|182740.6|182398.6|182743.5|182401.5|182740.6|182398.6|3
1723499480000|2024-08-12 21:51:20|182758.5|182416.5|182738.8|182396.8|182758.5|182416.5|182738|182396|4
1723499490000|2024-08-12 21:51:30|182740|182398|182740.4|182398.4|182740.4|182398.4|182740|182398|2
1723499500000|2024-08-12 21:51:40|182744.2|182402.2|182745.5|182403.5|182745.5|182403.5|182744.2|182402.2|3
1723499510000|2024-08-12 21:51:50|182746.2|182404.2|182736.9|182394.9|182754.1|182412.1|182731.7|182389.7|11
1723499520000|2024-08-12 21:52:00|182733.9|182391.9|182734.8|182392.8|182734.8|182392.8|182733.9|182391.9|3
1723499530000|2024-08-12 21:52:10|182735.2|182393.2|182731.9|182389.9|182746.5|182404.5|182731.9|182389.9|5
1723499540000|2024-08-12 21:52:20|182731.3|182389.3|182734.7|182392.7|182734.7|182392.7|182731.3|182389.3|3
1723499550000|2024-08-12 21:52:30|182739.4|182397.4|182742.5|182400.5|182751.5|182409.5|182739.4|182397.4|4
1723499560000|2024-08-12 21:52:40|182720.2|182378.2|182720.2|182378.2|182720.2|182378.2|182720.2|182378.2|1
1723499570000|2024-08-12 21:52:50|182747.5|182405.5|182744.3|182402.3|182747.5|182405.5|182744.3|182402.3|3
1723499580000|2024-08-12 21:53:00|182742.1|182400.1|182741.3|182399.3|182742.1|182400.1|182741.3|182399.3|2
1723499590000|2024-08-12 21:53:10|182737.7|182395.7|182735.3|182393.3|182737.7|182395.7|182735.3|182393.3|4
1723499600000|2024-08-12 21:53:20|182752.7|182410.7|182750.1|182408.1|182752.7|182410.7|182750.1|182408.1|3
1723499610000|2024-08-12 21:53:30|182750|182408|182747.8|182405.8|182750|182408|182747.8|182405.8|4
1723499620000|2024-08-12 21:53:40|182747.2|182405.2|182745.7|182403.7|182747.2|182405.2|182745.7|182403.7|3
1723499630000|2024-08-12 21:53:50|182735.6|182393.6|182736.9|182394.9|182737.1|182395.1|182735.6|182393.6|4
1723499640000|2024-08-12 21:54:00|182736.8|182394.8|182733.4|182391.4|182736.8|182394.8|182733.4|182391.4|4
1723499650000|2024-08-12 21:54:10|182733.3|182391.3|182732.4|182390.4|182733.3|182391.3|182732.4|182390.4|3
1723499660000|2024-08-12 21:54:20|182736.1|182394.1|182737.1|182395.1|182737.3|182395.3|182736.1|182394.1|3
1723499670000|2024-08-12 21:54:30|182736.5|182394.5|182737|182395|182739.1|182397.1|182736.5|182394.5|3
1723499680000|2024-08-12 21:54:40|182736.8|182394.8|182736|182394|182736.8|182394.8|182736|182394|3
1723499690000|2024-08-12 21:54:50|182723.5|182381.5|182743.5|182401.5|182743.5|182401.5|182723.2|182381.2|5
1723499700000|2024-08-12 21:55:00|182740.4|182398.4|182749.5|182407.5|182749.5|182407.5|182739.1|182397.1|3
1723499710000|2024-08-12 21:55:10|182748.3|182406.3|182737.6|182395.6|182748.3|182406.3|182737.6|182395.6|4
1723499720000|2024-08-12 21:55:20|182736.6|182394.6|182668.9|182326.9|182752.1|182410.1|182668.7|182326.7|14
1723499730000|2024-08-12 21:55:30|182686.2|182344.2|182686.4|182344.4|182687.6|182345.6|182668.8|182326.8|7
1723499740000|2024-08-12 21:55:40|182699.7|182357.7|182689.7|182347.7|182707|182365|182667|182325|37
1723499750000|2024-08-12 21:55:50|182691|182349|182694.2|182352.2|182694.2|182352.2|182691|182349|2
1723499760000|2024-08-12 21:56:00|182704.9|182362.9|182691.5|182349.5|182704.9|182362.9|182691.5|182349.5|2
1723499870000|2024-08-12 21:57:50|182726|182384|182717.6|182375.6|182726|182384|182717.6|182375.6|3
1723499880000|2024-08-12 21:58:00|182717.9|182375.9|182717.9|182375.9|182717.9|182375.9|182717.9|182375.9|1
1723499940000|2024-08-12 21:59:00|182691.6|182349.6|182678.3|182336.3|182694.9|182352.9|182672.1|182330.1|5
1723499950000|2024-08-12 21:59:10|182749.8|182407.8|182749.8|182407.8|182749.8|182407.8|182749.8|182407.8|1
1723499960000|2024-08-12 21:59:20|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|1
1723499970000|2024-08-12 21:59:30|182756.2|182414.2|182775.7|182433.7|182777.8|182435.8|182746.5|182404.5|19
1723499980000|2024-08-12 21:59:40|182775.8|182433.8|182784.7|182442.7|182788.7|182446.7|182773.6|182431.6|11
1723499990000|2024-08-12 21:59:50|182784.6|182442.6|182694.2|182352.2|182784.9|182442.9|182694|182352|10
1723500000000|2024-08-12 22:00:00|182695.1|182353.1|182678.5|182336.5|182809.1|182467.1|182677|182335|16
1723500010000|2024-08-12 22:00:10|182677.6|182335.6|182677.6|182335.6|182677.6|182335.6|182677.6|182335.6|1
1723500020000|2024-08-12 22:00:20|182677.5|182335.5|182677.5|182335.5|182677.5|182335.5|182677.5|182335.5|1
1723500030000|2024-08-12 22:00:30|182677.4|182335.4|182746.2|182404.2|182746.2|182404.2|182677.4|182335.4|2
1723500040000|2024-08-12 22:00:40|182745.9|182403.9|182682.8|182340.8|182745.9|182403.9|182682.8|182340.8|3
1723500050000|2024-08-12 22:00:50|182681|182339|182670.4|182328.4|182683.4|182341.4|182670.4|182328.4|5
1723500060000|2024-08-12 22:01:00|182676.1|182334.1|182786.5|182444.5|182796.7|182454.7|182676.1|182334.1|4
1723500070000|2024-08-12 22:01:10|182785.7|182443.7|182781|182439|182789.7|182447.7|182781|182439|7
1723500080000|2024-08-12 22:01:20|182784.5|182442.5|182784.5|182442.5|182784.5|182442.5|182784.5|182442.5|1
1723500090000|2024-08-12 22:01:30|182784.4|182442.4|182790.9|182448.9|182790.9|182448.9|182784.4|182442.4|2
1723500110000|2024-08-12 22:01:50|182790.6|182448.6|182810.2|182468.2|182810.2|182468.2|182790.6|182448.6|2
1723500120000|2024-08-12 22:02:00|182810|182468|182795.8|182453.8|182810|182468|182795.8|182453.8|3
1723500130000|2024-08-12 22:02:10|182795.5|182453.5|182795.5|182453.5|182795.5|182453.5|182795.5|182453.5|1
1723500150000|2024-08-12 22:02:30|182795.3|182453.3|182807.5|182465.5|182807.5|182465.5|182795.3|182453.3|2
1723500160000|2024-08-12 22:02:40|182807.3|182465.3|182807.3|182465.3|182807.3|182465.3|182807.3|182465.3|1
1723500170000|2024-08-12 22:02:50|182807.1|182465.1|182795|182453|182807.1|182465.1|182795|182453|2
1723500180000|2024-08-12 22:03:00|182794.9|182452.9|182794.9|182452.9|182794.9|182452.9|182794.9|182452.9|1
1723500190000|2024-08-12 22:03:10|182781.6|182439.6|182710|182368|182781.6|182439.6|182710|182368|4
1723500200000|2024-08-12 22:03:20|182709.4|182367.4|182755.4|182413.4|182755.4|182413.4|182709.4|182367.4|2
1723500210000|2024-08-12 22:03:30|182755.3|182413.3|182755.3|182413.3|182755.3|182413.3|182755.3|182413.3|1
1723500220000|2024-08-12 22:03:40|182755.1|182413.1|182755.1|182413.1|182755.1|182413.1|182755.1|182413.1|1
1723500230000|2024-08-12 22:03:50|182755|182413|182694.2|182352.2|182755|182413|182694.2|182352.2|3
1723500240000|2024-08-12 22:04:00|182693.9|182351.9|182693.9|182351.9|182693.9|182351.9|182693.9|182351.9|1
1723500250000|2024-08-12 22:04:10|182691.6|182349.6|182691.6|182349.6|182691.6|182349.6|182691.6|182349.6|1
1723500260000|2024-08-12 22:04:20|182691.2|182349.2|182773.6|182431.6|182773.6|182431.6|182691.2|182349.2|2
1723500270000|2024-08-12 22:04:30|182773.4|182431.4|182773.4|182431.4|182773.4|182431.4|182773.4|182431.4|1
1723500280000|2024-08-12 22:04:40|182773.1|182431.1|182690.7|182348.7|182773.1|182431.1|182690.7|182348.7|2
1723500300000|2024-08-12 22:05:00|182690.5|182348.5|182690.5|182348.5|182690.5|182348.5|182690.5|182348.5|1
1723500310000|2024-08-12 22:05:10|182690.3|182348.3|182772.7|182430.7|182772.7|182430.7|182690.3|182348.3|2
1723500320000|2024-08-12 22:05:20|182772.3|182430.3|182772.3|182430.3|182772.3|182430.3|182772.3|182430.3|1
1723500340000|2024-08-12 22:05:40|182772.1|182430.1|182689.7|182347.7|182772.1|182430.1|182689.7|182347.7|2
1723500350000|2024-08-12 22:05:50|182689.5|182347.5|182689.5|182347.5|182689.5|182347.5|182689.5|182347.5|1
1723500360000|2024-08-12 22:06:00|182689.3|182347.3|182689.3|182347.3|182689.3|182347.3|182689.3|182347.3|1
1723500370000|2024-08-12 22:06:10|182689|182347|182771.4|182429.4|182771.4|182429.4|182689|182347|2
1723500390000|2024-08-12 22:06:30|182771.3|182429.3|182688.8|182346.8|182771.3|182429.3|182688.8|182346.8|2
1723500400000|2024-08-12 22:06:40|182688.7|182346.7|182688.7|182346.7|182688.7|182346.7|182688.7|182346.7|1
1723500410000|2024-08-12 22:06:50|182688.4|182346.4|182688.4|182346.4|182688.4|182346.4|182688.4|182346.4|1
1723500420000|2024-08-12 22:07:00|182770.8|182428.8|182770.8|182428.8|182770.8|182428.8|182770.8|182428.8|1
1723500430000|2024-08-12 22:07:10|182770.7|182428.7|182770.3|182428.3|182770.7|182428.7|182770.3|182428.3|2
1723500440000|2024-08-12 22:07:20|182770.2|182428.2|182751.9|182409.9|182770.2|182428.2|182751.9|182409.9|2
1723500450000|2024-08-12 22:07:30|182751.8|182409.8|182702.7|182360.7|182751.8|182409.8|182702.7|182360.7|2
1723500460000|2024-08-12 22:07:40|182702.6|182360.6|182702.6|182360.6|182702.6|182360.6|182702.6|182360.6|1
1723500480000|2024-08-12 22:08:00|182689.6|182347.6|182769.8|182427.8|182769.8|182427.8|182689.4|182347.4|3
1723500490000|2024-08-12 22:08:10|182769.7|182427.7|182769.7|182427.7|182769.7|182427.7|182769.7|182427.7|1
1723500500000|2024-08-12 22:08:20|182704.8|182362.8|182704.8|182362.8|182704.8|182362.8|182704.8|182362.8|1
1723500510000|2024-08-12 22:08:30|182704.9|182362.9|182704.8|182362.8|182704.9|182362.9|182704.8|182362.8|2
1723500520000|2024-08-12 22:08:40|182704.9|182362.9|182704.8|182362.8|182704.9|182362.9|182704.8|182362.8|2
1723500530000|2024-08-12 22:08:50|182704.7|182362.7|182704.7|182362.7|182704.9|182362.9|182704.6|182362.6|5
1723500540000|2024-08-12 22:09:00|182769.5|182427.5|182769.4|182427.4|182769.5|182427.5|182769.4|182427.4|2
1723500550000|2024-08-12 22:09:10|182769.3|182427.3|182769.3|182427.3|182769.3|182427.3|182769.3|182427.3|1
1723500560000|2024-08-12 22:09:20|182704.6|182362.6|182704.6|182362.6|182704.6|182362.6|182704.6|182362.6|1
1723500570000|2024-08-12 22:09:30|182704.5|182362.5|182704.5|182362.5|182704.8|182362.8|182704.5|182362.5|5
1723500580000|2024-08-12 22:09:40|182704.6|182362.6|182704.6|182362.6|182704.6|182362.6|182704.5|182362.5|5
1723500590000|2024-08-12 22:09:50|182704.5|182362.5|182769.1|182427.1|182769.1|182427.1|182704.5|182362.5|2
1723500610000|2024-08-12 22:10:10|182769|182427|182704.4|182362.4|182769|182427|182704.4|182362.4|2
1723500620000|2024-08-12 22:10:20|182704.3|182362.3|182704.4|182362.4|182704.4|182362.4|182704.3|182362.3|2
1723500630000|2024-08-12 22:10:30|182704.3|182362.3|182704.3|182362.3|182704.3|182362.3|182704.3|182362.3|1
1723500640000|2024-08-12 22:10:40|182768.9|182426.9|182768.9|182426.9|182768.9|182426.9|182768.9|182426.9|1
1723500660000|2024-08-12 22:11:00|182768.8|182426.8|182768.8|182426.8|182768.8|182426.8|182768.8|182426.8|1
1723500670000|2024-08-12 22:11:10|182768.7|182426.7|182704.2|182362.2|182768.7|182426.7|182704.2|182362.2|2
1723500700000|2024-08-12 22:11:40|182768.6|182426.6|182768.6|182426.6|182768.6|182426.6|182768.6|182426.6|1
1723500720000|2024-08-12 22:12:00|182768.5|182426.5|182704.1|182362.1|182768.5|182426.5|182704.1|182362.1|2
1723500750000|2024-08-12 22:12:30|182704|182362|182768.5|182426.5|182768.5|182426.5|182704|182362|4
1723500760000|2024-08-12 22:12:40|182768.4|182426.4|182768.4|182426.4|182768.4|182426.4|182768.4|182426.4|1
1723500780000|2024-08-12 22:13:00|182704|182362|182704|182362|182704|182362|182704|182362|1
1723500790000|2024-08-12 22:13:10|182704.1|182362.1|182703.8|182361.8|182704.1|182362.1|182703.7|182361.7|5
1723500800000|2024-08-12 22:13:20|182704|182362|182703.9|182361.9|182704|182362|182703.9|182361.9|6
1723500810000|2024-08-12 22:13:30|182768.3|182426.3|182768.3|182426.3|182768.3|182426.3|182768.3|182426.3|1
1723500830000|2024-08-12 22:13:50|182768.2|182426.2|182703.9|182361.9|182768.2|182426.2|182703.8|182361.8|4
1723500840000|2024-08-12 22:14:00|182703.7|182361.7|182703.9|182361.9|182703.9|182361.9|182703.7|182361.7|2
1723500850000|2024-08-12 22:14:10|182703.8|182361.8|182703.8|182361.8|182703.9|182361.9|182703.8|182361.8|5
1723500860000|2024-08-12 22:14:20|182703.9|182361.9|182768.2|182426.2|182768.2|182426.2|182703.8|182361.8|4
1723500870000|2024-08-12 22:14:30|182768.1|182426.1|182768.1|182426.1|182768.1|182426.1|182768.1|182426.1|1
1723500880000|2024-08-12 22:14:40|182767.8|182425.8|182767.8|182425.8|182767.8|182425.8|182767.8|182425.8|1
1723500890000|2024-08-12 22:14:50|182703.6|182361.6|182703.6|182361.6|182703.6|182361.6|182703.5|182361.5|3
1723500900000|2024-08-12 22:15:00|182703.5|182361.5|182703.3|182361.3|182703.6|182361.6|182703.3|182361.3|3
1723500910000|2024-08-12 22:15:10|182703.5|182361.5|182703.3|182361.3|182703.5|182361.5|182703.3|182361.3|2
1723500920000|2024-08-12 22:15:20|182767.4|182425.4|182767.4|182425.4|182767.4|182425.4|182767.4|182425.4|1
1723500930000|2024-08-12 22:15:30|182767.2|182425.2|182767.2|182425.2|182767.2|182425.2|182767.2|182425.2|1
1723500940000|2024-08-12 22:15:40|182703.2|182361.2|182703.2|182361.2|182703.2|182361.2|182703.2|182361.2|1
1723500950000|2024-08-12 22:15:50|182703.1|182361.1|182703.2|182361.2|182703.2|182361.2|182702.9|182360.9|4
1723500960000|2024-08-12 22:16:00|182703.1|182361.1|182703.1|182361.1|182703.2|182361.2|182703.1|182361.1|3
1723500970000|2024-08-12 22:16:10|182703.5|182361.5|182776.7|182434.7|182777.4|182435.4|182703.1|182361.1|9
1723500980000|2024-08-12 22:16:20|182775.6|182433.6|182745.7|182403.7|182775.6|182433.6|182745.7|182403.7|5
1723501000000|2024-08-12 22:16:40|182716.5|182374.5|182716.4|182374.4|182716.7|182374.7|182716.4|182374.4|6
1723501010000|2024-08-12 22:16:50|182716.7|182374.7|182705.1|182363.1|182716.7|182374.7|182705.1|182363.1|4
1723501020000|2024-08-12 22:17:00|182705.6|182363.6|182705.1|182363.1|182705.6|182363.6|182705.1|182363.1|2
1723501030000|2024-08-12 22:17:10|182705.5|182363.5|182770|182428|182770|182428|182705|182363|6
1723501050000|2024-08-12 22:17:30|182705.1|182363.1|182705.2|182363.2|182705.2|182363.2|182705.1|182363.1|2
1723501060000|2024-08-12 22:17:40|182705.1|182363.1|182705.1|182363.1|182705.1|182363.1|182705|182363|3
1723501070000|2024-08-12 22:17:50|182705.2|182363.2|182705.1|182363.1|182705.2|182363.2|182705.1|182363.1|2
1723501080000|2024-08-12 22:18:00|182705|182363|182769.9|182427.9|182769.9|182427.9|182705|182363|6
1723501100000|2024-08-12 22:18:20|182773.2|182431.2|182745|182403|182773.2|182431.2|182745|182403|3
1723501110000|2024-08-12 22:18:30|182715.7|182373.7|182715.7|182373.7|182715.7|182373.7|182715.7|182373.7|1
1723501120000|2024-08-12 22:18:40|182715.8|182373.8|182715.7|182373.7|182715.8|182373.8|182715.7|182373.7|2
1723501130000|2024-08-12 22:18:50|182715.6|182373.6|182703.7|182361.7|182715.7|182373.7|182703|182361|7
1723501140000|2024-08-12 22:19:00|182703.5|182361.5|182768|182426|182768|182426|182703.5|182361.5|3
1723501160000|2024-08-12 22:19:20|182767.9|182425.9|182703.7|182361.7|182767.9|182425.9|182703.7|182361.7|3
1723501170000|2024-08-12 22:19:30|182703.6|182361.6|182703.7|182361.7|182704.1|182362.1|182703.6|182361.6|6
1723501180000|2024-08-12 22:19:40|182703.6|182361.6|182703.7|182361.7|182703.7|182361.7|182703.6|182361.6|2
1723501190000|2024-08-12 22:19:50|182703.2|182361.2|182703.6|182361.6|182703.6|182361.6|182703.2|182361.2|2
1723501200000|2024-08-12 22:20:00|182767.9|182425.9|182767.9|182425.9|182767.9|182425.9|182767.9|182425.9|1
1723501210000|2024-08-12 22:20:10|182767.8|182425.8|182767.8|182425.8|182767.8|182425.8|182767.8|182425.8|1
1723501220000|2024-08-12 22:20:20|182703.6|182361.6|182703.6|182361.6|182703.6|182361.6|182703.5|182361.5|3
1723501230000|2024-08-12 22:20:30|182703.5|182361.5|182703.6|182361.6|182703.6|182361.6|182703.5|182361.5|2
1723501240000|2024-08-12 22:20:40|182703.4|182361.4|182703.5|182361.5|182703.6|182361.6|182703.4|182361.4|5
1723501250000|2024-08-12 22:20:50|182703.6|182361.6|182767.8|182425.8|182767.8|182425.8|182703.6|182361.6|2
1723501270000|2024-08-12 22:21:10|182767.7|182425.7|182703.6|182361.6|182767.7|182425.7|182703.6|182361.6|2
1723501280000|2024-08-12 22:21:20|182703.5|182361.5|182703.5|182361.5|182703.6|182361.6|182703.5|182361.5|3
1723501290000|2024-08-12 22:21:30|182703.6|182361.6|182703.5|182361.5|182703.6|182361.6|182703.5|182361.5|2
1723501300000|2024-08-12 22:21:40|182704.1|182362.1|182745.8|182403.8|182745.8|182403.8|182704.1|182362.1|2
1723501310000|2024-08-12 22:21:50|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|1
1723501330000|2024-08-12 22:22:10|182745.8|182403.8|182745.7|182403.7|182745.8|182403.8|182745.7|182403.7|4
1723501340000|2024-08-12 22:22:20|182745.8|182403.8|182745.7|182403.7|182745.8|182403.8|182745.7|182403.7|2
1723501350000|2024-08-12 22:22:30|182745.8|182403.8|182745.7|182403.7|182745.8|182403.8|182745.7|182403.7|2
1723501360000|2024-08-12 22:22:40|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|1
1723501380000|2024-08-12 22:23:00|182768.4|182426.4|182745.7|182403.7|182768.4|182426.4|182745.7|182403.7|2
1723501390000|2024-08-12 22:23:10|182745.6|182403.6|182745.7|182403.7|182745.7|182403.7|182745.6|182403.6|4
1723501400000|2024-08-12 22:23:20|182745.6|182403.6|182745.7|182403.7|182745.7|182403.7|182745.6|182403.6|2
1723501410000|2024-08-12 22:23:30|182745.6|182403.6|182745.7|182403.7|182745.7|182403.7|182745.6|182403.6|2
1723501420000|2024-08-12 22:23:40|182768.4|182426.4|182768.4|182426.4|182768.4|182426.4|182768.4|182426.4|1
1723501440000|2024-08-12 22:24:00|182745.6|182403.6|182745.6|182403.6|182745.6|182403.6|182745.6|182403.6|1
1723501450000|2024-08-12 22:24:10|182745.4|182403.4|182745.6|182403.6|182745.6|182403.6|182745.4|182403.4|2
1723501470000|2024-08-12 22:24:30|182745.4|182403.4|182768.3|182426.3|182768.3|182426.3|182745.4|182403.4|4
1723501490000|2024-08-12 22:24:50|182745.6|182403.6|182745.6|182403.6|182745.6|182403.6|182745.6|182403.6|1
1723501500000|2024-08-12 22:25:00|182745.5|182403.5|182745.6|182403.6|182745.6|182403.6|182745.5|182403.5|2
1723501510000|2024-08-12 22:25:10|182745.5|182403.5|182745.6|182403.6|182745.6|182403.6|182745.5|182403.5|2
1723501520000|2024-08-12 22:25:20|182745.5|182403.5|182744.6|182402.6|182745.6|182403.6|182744.5|182402.5|5
1723501530000|2024-08-12 22:25:30|182766.8|182424.8|182766.8|182424.8|182766.8|182424.8|182766.8|182424.8|1
1723501550000|2024-08-12 22:25:50|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|1
1723501560000|2024-08-12 22:26:00|182744.2|182402.2|182744.6|182402.6|182744.6|182402.6|182744.2|182402.2|2
1723501580000|2024-08-12 22:26:20|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|1
1723501590000|2024-08-12 22:26:30|182766.8|182424.8|182766.8|182424.8|182766.8|182424.8|182766.8|182424.8|1
1723501600000|2024-08-12 22:26:40|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|1
1723501610000|2024-08-12 22:26:50|182744.5|182402.5|182744.4|182402.4|182744.5|182402.5|182744.3|182402.3|4
1723501620000|2024-08-12 22:27:00|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|1
1723501630000|2024-08-12 22:27:10|182744.5|182402.5|182744.6|182402.6|182744.6|182402.6|182744.4|182402.4|3
1723501640000|2024-08-12 22:27:20|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|1
1723501660000|2024-08-12 22:27:40|182744.5|182402.5|182744.5|182402.5|182744.5|182402.5|182744.5|182402.5|1
1723501680000|2024-08-12 22:28:00|182744.3|182402.3|182744.5|182402.5|182744.5|182402.5|182744.3|182402.3|2
1723501690000|2024-08-12 22:28:10|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|1
1723501710000|2024-08-12 22:28:30|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|182744.6|182402.6|1
1723501720000|2024-08-12 22:28:40|182744.5|182402.5|182744.5|182402.5|182744.5|182402.5|182744.5|182402.5|1
1723501730000|2024-08-12 22:28:50|182744.3|182402.3|182744.5|182402.5|182744.5|182402.5|182744.3|182402.3|2
1723501750000|2024-08-12 22:29:10|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|182766.7|182424.7|1
1723501760000|2024-08-12 22:29:20|182766.3|182424.3|182766.3|182424.3|182766.3|182424.3|182766.3|182424.3|1
1723501770000|2024-08-12 22:29:30|182744.3|182402.3|182744.3|182402.3|182744.3|182402.3|182744.2|182402.2|3
1723501780000|2024-08-12 22:29:40|182744.2|182402.2|182744.2|182402.2|182744.3|182402.3|182744.2|182402.2|5
1723501790000|2024-08-12 22:29:50|182744.3|182402.3|182744.2|182402.2|182744.4|182402.4|182744.2|182402.2|6
1723501800000|2024-08-12 22:30:00|182744.3|182402.3|182766.3|182424.3|182766.3|182424.3|182744.3|182402.3|2
1723501820000|2024-08-12 22:30:20|182763.6|182421.6|182753.6|182411.6|182763.6|182421.6|182753.6|182411.6|2
1723501850000|2024-08-12 22:30:50|182763.6|182421.6|182763.6|182421.6|182763.6|182421.6|182763.6|182421.6|1
1723501870000|2024-08-12 22:31:10|182753.6|182411.6|182753.6|182411.6|182753.6|182411.6|182753.6|182411.6|1
1723501880000|2024-08-12 22:31:20|182753.5|182411.5|182753.5|182411.5|182753.5|182411.5|182753.5|182411.5|1
1723501900000|2024-08-12 22:31:40|182754.8|182412.8|182755.8|182413.8|182755.8|182413.8|182754.8|182412.8|2
1723501910000|2024-08-12 22:31:50|182766.9|182424.9|182766.9|182424.9|182766.9|182424.9|182766.9|182424.9|1
1723501930000|2024-08-12 22:32:10|182755.7|182413.7|182755.7|182413.7|182755.7|182413.7|182755.7|182413.7|1
1723501940000|2024-08-12 22:32:20|182757.8|182415.8|182746.1|182404.1|182757.8|182415.8|182746.1|182404.1|3
1723501960000|2024-08-12 22:32:40|182749.2|182407.2|182749.2|182407.2|182749.2|182407.2|182749.2|182407.2|1
1723501970000|2024-08-12 22:32:50|182764.9|182422.9|182764.9|182422.9|182764.9|182422.9|182764.9|182422.9|1
1723501980000|2024-08-12 22:33:00|182754.4|182412.4|182754.4|182412.4|182754.4|182412.4|182754.4|182412.4|1
1723502000000|2024-08-12 22:33:20|182747.9|182405.9|182747.9|182405.9|182747.9|182405.9|182747.9|182405.9|1
1723502010000|2024-08-12 22:33:30|182747.8|182405.8|182764.8|182422.8|182764.8|182422.8|182747.8|182405.8|2
1723502040000|2024-08-12 22:34:00|182747.8|182405.8|182747.8|182405.8|182747.8|182405.8|182747.8|182405.8|1
1723502050000|2024-08-12 22:34:10|182747.7|182405.7|182747.7|182405.7|182747.7|182405.7|182747.7|182405.7|1
1723502060000|2024-08-12 22:34:20|182747.6|182405.6|182747.6|182405.6|182747.6|182405.6|182747.6|182405.6|1
1723502070000|2024-08-12 22:34:30|182764.7|182422.7|182764.7|182422.7|182764.7|182422.7|182764.7|182422.7|1
1723502090000|2024-08-12 22:34:50|182747.5|182405.5|182747.5|182405.5|182747.5|182405.5|182747.5|182405.5|1
1723502120000|2024-08-12 22:35:20|182764.6|182422.6|182764.6|182422.6|182764.6|182422.6|182764.6|182422.6|1
1723502150000|2024-08-12 22:35:50|182747.4|182405.4|182747.4|182405.4|182747.4|182405.4|182747.4|182405.4|1
1723502160000|2024-08-12 22:36:00|182747.3|182405.3|182754.2|182412.2|182754.2|182412.2|182747.3|182405.3|2
1723502180000|2024-08-12 22:36:20|182764.5|182422.5|182764.5|182422.5|182764.5|182422.5|182764.5|182422.5|1
1723502190000|2024-08-12 22:36:30|182764.6|182422.6|182764.6|182422.6|182764.6|182422.6|182764.6|182422.6|1
1723502200000|2024-08-12 22:36:40|182764.5|182422.5|182754.2|182412.2|182764.5|182422.5|182754.2|182412.2|2
1723502230000|2024-08-12 22:37:10|182764.5|182422.5|182764.5|182422.5|182764.5|182422.5|182764.5|182422.5|1
1723502260000|2024-08-12 22:37:40|182754.2|182412.2|182754.1|182412.1|182754.2|182412.2|182754.1|182412.1|2
1723502290000|2024-08-12 22:38:10|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|1
1723502310000|2024-08-12 22:38:30|182754.1|182412.1|182754.1|182412.1|182754.1|182412.1|182754.1|182412.1|1
1723502340000|2024-08-12 22:39:00|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|1
1723502370000|2024-08-12 22:39:30|182754.1|182412.1|182747|182405|182754.1|182412.1|182747|182405|2
1723502380000|2024-08-12 22:39:40|182754.1|182412.1|182747|182405|182754.1|182412.1|182747|182405|2
1723502390000|2024-08-12 22:39:50|182746.9|182404.9|182746.9|182404.9|182746.9|182404.9|182746.9|182404.9|1
1723502400000|2024-08-12 22:40:00|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|182764.4|182422.4|1
1723502410000|2024-08-12 22:40:10|182764.3|182422.3|182764.3|182422.3|182764.3|182422.3|182764.3|182422.3|1
1723502420000|2024-08-12 22:40:20|182764.4|182422.4|182746.9|182404.9|182764.4|182422.4|182746.9|182404.9|2
1723502450000|2024-08-12 22:40:50|182764.3|182422.3|182764.3|182422.3|182764.3|182422.3|182764.3|182422.3|1
1723502480000|2024-08-12 22:41:20|182746.9|182404.9|182746.8|182404.8|182746.9|182404.9|182746.8|182404.8|2
1723502490000|2024-08-12 22:41:30|182743.5|182401.5|182753.1|182411.1|182753.1|182411.1|182743.5|182401.5|2
1723502500000|2024-08-12 22:41:40|182750.2|182408.2|182755|182413|182755|182413|182750.2|182408.2|2
1723502510000|2024-08-12 22:41:50|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502530000|2024-08-12 22:42:10|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502540000|2024-08-12 22:42:20|182746.4|182404.4|182746.4|182404.4|182746.4|182404.4|182746.4|182404.4|1
1723502560000|2024-08-12 22:42:40|182749.7|182407.7|182749.7|182407.7|182749.7|182407.7|182749.7|182407.7|1
1723502580000|2024-08-12 22:43:00|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502590000|2024-08-12 22:43:10|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502620000|2024-08-12 22:43:40|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502640000|2024-08-12 22:44:00|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502680000|2024-08-12 22:44:40|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502700000|2024-08-12 22:45:00|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502730000|2024-08-12 22:45:30|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502750000|2024-08-12 22:45:50|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502780000|2024-08-12 22:46:20|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502810000|2024-08-12 22:46:50|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502840000|2024-08-12 22:47:20|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502860000|2024-08-12 22:47:40|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502890000|2024-08-12 22:48:10|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502920000|2024-08-12 22:48:40|182755|182413|182755|182413|182755|182413|182755|182413|1
1723502950000|2024-08-12 22:49:10|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723502970000|2024-08-12 22:49:30|182755|182413|182755|182413|182755|182413|182755|182413|1
1723503010000|2024-08-12 22:50:10|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723503030000|2024-08-12 22:50:30|182755|182413|182755|182413|182755|182413|182755|182413|1
1723503060000|2024-08-12 22:51:00|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723503080000|2024-08-12 22:51:20|182755|182413|182755|182413|182755|182413|182755|182413|1
1723503110000|2024-08-12 22:51:50|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723503140000|2024-08-12 22:52:20|182755|182413|182755|182413|182755|182413|182755|182413|1
1723503170000|2024-08-12 22:52:50|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723503190000|2024-08-12 22:53:10|182755|182413|182755|182413|182755|182413|182755|182413|1
1723503220000|2024-08-12 22:53:40|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|182765.8|182423.8|1
1723503250000|2024-08-12 22:54:10|182755|182413|182755|182413|182755|182413|182755|182413|1
1723503260000|2024-08-12 22:54:20|182746.4|182404.4|182746.4|182404.4|182746.4|182404.4|182746.4|182404.4|1
1723503270000|2024-08-12 22:54:30|182742.1|182400.1|182742.1|182400.1|182742.1|182400.1|182742.1|182400.1|1
1723503280000|2024-08-12 22:54:40|182745|182403|182745|182403|182745|182403|182745|182403|1
1723503290000|2024-08-12 22:54:50|182767.9|182425.9|182767.9|182425.9|182767.9|182425.9|182767.9|182425.9|1
1723503300000|2024-08-12 22:55:00|182767.6|182425.6|182756.3|182414.3|182767.6|182425.6|182756.3|182414.3|2
1723503340000|2024-08-12 22:55:40|182767.6|182425.6|182767.6|182425.6|182767.6|182425.6|182767.6|182425.6|1
1723503360000|2024-08-12 22:56:00|182756.3|182414.3|182756.3|182414.3|182756.3|182414.3|182756.3|182414.3|1
1723503390000|2024-08-12 22:56:30|182767.6|182425.6|182767.6|182425.6|182767.6|182425.6|182767.6|182425.6|1
1723503410000|2024-08-12 22:56:50|182756.3|182414.3|182756.3|182414.3|182756.3|182414.3|182756.3|182414.3|1
1723503430000|2024-08-12 22:57:10|182756|182414|182756|182414|182756|182414|182756|182414|1
1723503440000|2024-08-12 22:57:20|182750.3|182408.3|182750.3|182408.3|182750.3|182408.3|182750.3|182408.3|1
1723503450000|2024-08-12 22:57:30|182744.2|182402.2|182745.3|182403.3|182745.3|182403.3|182744.2|182402.2|2
1723503470000|2024-08-12 22:57:50|182742.3|182400.3|182757|182415|182757|182415|182742.3|182400.3|2
1723503480000|2024-08-12 22:58:00|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|1
1723503500000|2024-08-12 22:58:20|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|1
1723503520000|2024-08-12 22:58:40|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|1
1723503560000|2024-08-12 22:59:20|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|182768.5|182426.5|1
1723503580000|2024-08-12 22:59:40|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|182756.9|182414.9|1
1723503610000|2024-08-12 23:00:10|182741|182399|182738.5|182396.5|182744.1|182402.1|182738.5|182396.5|3
1723503640000|2024-08-12 23:00:40|182760.9|182418.9|182760.9|182418.9|182760.9|182418.9|182760.9|182418.9|1
1723503660000|2024-08-12 23:01:00|182760.8|182418.8|182739.1|182397.1|182762.7|182420.7|182739.1|182397.1|4
1723503700000|2024-08-12 23:01:40|182762.7|182420.7|182762.7|182420.7|182762.7|182420.7|182762.7|182420.7|1
1723503720000|2024-08-12 23:02:00|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|1
1723503750000|2024-08-12 23:02:30|182762.7|182420.7|182762.7|182420.7|182762.7|182420.7|182762.7|182420.7|1
1723503770000|2024-08-12 23:02:50|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|182739.1|182397.1|1
1723503780000|2024-08-12 23:03:00|182718.4|182376.4|182742.7|182400.7|182743.1|182401.1|182718.4|182376.4|4
1723503800000|2024-08-12 23:03:20|182742.6|182400.6|182750.3|182408.3|182750.3|182408.3|182742.6|182400.6|2
1723503810000|2024-08-12 23:03:30|182753.5|182411.5|182749.7|182407.7|182753.5|182411.5|182749.7|182407.7|2
1723503830000|2024-08-12 23:03:50|182742.8|182400.8|182742.8|182400.8|182742.8|182400.8|182742.8|182400.8|1
1723503840000|2024-08-12 23:04:00|182747.4|182405.4|182747.4|182405.4|182747.4|182405.4|182747.4|182405.4|1
1723503850000|2024-08-12 23:04:10|182747.3|182405.3|182747.3|182405.3|182747.3|182405.3|182747.3|182405.3|1
1723503860000|2024-08-12 23:04:20|182765.6|182423.6|182765.6|182423.6|182765.6|182423.6|182765.6|182423.6|1
1723503870000|2024-08-12 23:04:30|182749.6|182407.6|182749.6|182407.6|182749.6|182407.6|182749.6|182407.6|1
1723503880000|2024-08-12 23:04:40|182742.6|182400.6|182742.6|182400.6|182742.6|182400.6|182742.6|182400.6|1
1723503900000|2024-08-12 23:05:00|182747.1|182405.1|182747.1|182405.1|182747.1|182405.1|182747.1|182405.1|1
1723503910000|2024-08-12 23:05:10|182765.3|182423.3|182765.3|182423.3|182765.3|182423.3|182765.3|182423.3|1
1723503920000|2024-08-12 23:05:20|182765.2|182423.2|182765.2|182423.2|182765.2|182423.2|182765.2|182423.2|1
1723503930000|2024-08-12 23:05:30|182782.1|182440.1|182692|182350|182782.1|182440.1|182692|182350|2
1723503940000|2024-08-12 23:05:40|182728.7|182386.7|182731.6|182389.6|182731.7|182389.7|182725.6|182383.6|6
1723503960000|2024-08-12 23:06:00|182731.5|182389.5|182731.5|182389.5|182731.5|182389.5|182731.5|182389.5|1
1723503970000|2024-08-12 23:06:10|182749.4|182407.4|182731|182389|182779.1|182437.1|182692.4|182350.4|10
1723504000000|2024-08-12 23:06:40|182763.4|182421.4|182763.4|182421.4|182763.4|182421.4|182763.4|182421.4|1
1723504010000|2024-08-12 23:06:50|182745.8|182403.8|182745.8|182403.8|182745.8|182403.8|182745.8|182403.8|1
1723504030000|2024-08-12 23:07:10|182745.7|182403.7|182729.3|182387.3|182745.7|182403.7|182689.6|182347.6|10
1723504040000|2024-08-12 23:07:20|182729.2|182387.2|182729.2|182387.2|182729.2|182387.2|182729.2|182387.2|1
1723504050000|2024-08-12 23:07:30|182690|182348|182723.6|182381.6|182729.9|182387.9|182690|182348|9
1723504060000|2024-08-12 23:07:40|182725.6|182383.6|182729.8|182387.8|182729.8|182387.8|182725.6|182383.6|2
1723504080000|2024-08-12 23:08:00|182729.7|182387.7|182729.2|182387.2|182732.8|182390.8|182690|182348|7
1723504100000|2024-08-12 23:08:20|182729.1|182387.1|182729|182387|182729.1|182387.1|182729|182387|2
1723504110000|2024-08-12 23:08:30|182763.9|182421.9|182763.9|182421.9|182763.9|182421.9|182763.9|182421.9|1
1723504120000|2024-08-12 23:08:40|182678.5|182336.5|182729.3|182387.3|182733.3|182391.3|182678.5|182336.5|5
1723504130000|2024-08-12 23:08:50|182735.6|182393.6|182739.8|182397.8|182742.6|182400.6|182729.5|182387.5|5
1723504140000|2024-08-12 23:09:00|182739.7|182397.7|182730.5|182388.5|182743.5|182401.5|182690.1|182348.1|6
1723504150000|2024-08-12 23:09:10|182686.8|182344.8|182730.1|182388.1|182732.3|182390.3|182686.8|182344.8|6
1723504160000|2024-08-12 23:09:20|182730|182388|182730|182388|182730|182388|182730|182388|1
1723504170000|2024-08-12 23:09:30|182730.1|182388.1|182730.1|182388.1|182730.1|182388.1|182730.1|182388.1|1
1723504180000|2024-08-12 23:09:40|182749.4|182407.4|182765.1|182423.1|182765.1|182423.1|182749.3|182407.3|3
1723504190000|2024-08-12 23:09:50|182746.7|182404.7|182746.7|182404.7|182746.7|182404.7|182746.7|182404.7|1
1723504210000|2024-08-12 23:10:10|182742.6|182400.6|182730.8|182388.8|182743.6|182401.6|182688.6|182346.6|6
1723504220000|2024-08-12 23:10:20|182685.9|182343.9|182729.5|182387.5|182729.5|182387.5|182685.9|182343.9|5
1723504240000|2024-08-12 23:10:40|182727.4|182385.4|182721.3|182379.3|182727.4|182385.4|182685.8|182343.8|6
1723504250000|2024-08-12 23:10:50|182738.8|182396.8|182738.8|182396.8|182738.8|182396.8|182738.8|182396.8|1
1723504270000|2024-08-12 23:11:10|182723.7|182381.7|182723.7|182381.7|182723.7|182381.7|182723.7|182381.7|1
1723504280000|2024-08-12 23:11:20|182730.6|182388.6|182730.6|182388.6|182730.6|182388.6|182730.6|182388.6|1
1723504290000|2024-08-12 23:11:30|182738.8|182396.8|182738.8|182396.8|182738.8|182396.8|182738.8|182396.8|1
1723504300000|2024-08-12 23:11:40|182739.3|182397.3|182733.2|182391.2|182739.3|182397.3|182733.2|182391.2|2
1723504320000|2024-08-12 23:12:00|182739.3|182397.3|182739.3|182397.3|182739.3|182397.3|182739.3|182397.3|1
1723504340000|2024-08-12 23:12:20|182757.5|182415.5|182739.5|182397.5|182757.5|182415.5|182739.5|182397.5|2
1723504370000|2024-08-12 23:12:50|182757.5|182415.5|182757.5|182415.5|182757.5|182415.5|182757.5|182415.5|1
1723504390000|2024-08-12 23:13:10|182745.5|182403.5|182745.5|182403.5|182745.5|182403.5|182745.5|182403.5|1
1723504400000|2024-08-12 23:13:20|182731.8|182389.8|182731.8|182389.8|182731.8|182389.8|182731.8|182389.8|1
1723504410000|2024-08-12 23:13:30|182731.9|182389.9|182731.9|182389.9|182731.9|182389.9|182731.9|182389.9|1
1723504420000|2024-08-12 23:13:40|182731.8|182389.8|182731.8|182389.8|182731.8|182389.8|182731.8|182389.8|1
1723504430000|2024-08-12 23:13:50|182745.4|182403.4|182745.3|182403.3|182745.4|182403.4|182745.3|182403.3|2
1723504440000|2024-08-12 23:14:00|182754.3|182412.3|182754.3|182412.3|182754.3|182412.3|182754.3|182412.3|1
1723504450000|2024-08-12 23:14:10|182754.2|182412.2|182737.3|182395.3|182754.2|182412.2|182736.2|182394.2|4
1723504460000|2024-08-12 23:14:20|182741.4|182399.4|182736.5|182394.5|182741.4|182399.4|182736|182394|3
1723504480000|2024-08-12 23:14:40|182754.7|182412.7|182754.7|182412.7|182754.7|182412.7|182754.7|182412.7|1
1723504490000|2024-08-12 23:14:50|182754.6|182412.6|182756.1|182414.1|182756.1|182414.1|182743.2|182401.2|3
1723504500000|2024-08-12 23:15:00|182757.7|182415.7|182751.9|182409.9|182763|182421|182750.8|182408.8|5
1723504510000|2024-08-12 23:15:10|182736.2|182394.2|182736.2|182394.2|182736.2|182394.2|182736.2|182394.2|1
1723504520000|2024-08-12 23:15:20|182736.1|182394.1|182736.1|182394.1|182736.1|182394.1|182736.1|182394.1|1
1723504540000|2024-08-12 23:15:40|182751.7|182409.7|182751.7|182409.7|182751.7|182409.7|182751.7|182409.7|1
1723504560000|2024-08-12 23:16:00|182751.6|182409.6|182736|182394|182751.6|182409.6|182736|182394|2
1723504570000|2024-08-12 23:16:10|182730.7|182388.7|182730.7|182388.7|182730.7|182388.7|182730.7|182388.7|1
1723504600000|2024-08-12 23:16:40|182751.4|182409.4|182734.8|182392.8|182751.4|182409.4|182734.8|182392.8|3
1723504620000|2024-08-12 23:17:00|182727|182385|182726.7|182384.7|182727|182385|182726.7|182384.7|2
1723504640000|2024-08-12 23:17:20|182723.8|182391.4|182723.8|182391.4|182723.8|182391.4|182723.8|182391.4|1
1723504650000|2024-08-12 23:17:30|182723.4|182391.7|182723.4|182391.7|182723.4|182391.7|182723.4|182391.7|1
1723504660000|2024-08-12 23:17:40|182747.2|182405.2|182747.2|182405.2|182747.2|182405.2|182747.2|182405.2|1
1723504680000|2024-08-12 23:18:00|182747.1|182405.1|182721.7|182392|182747.1|182405.1|182721.7|182392|2
1723504690000|2024-08-12 23:18:10|182721.3|182392.3|182721.3|182392.3|182721.3|182392.3|182721.3|182392.3|1
1723504700000|2024-08-12 23:18:20|182721|182392.6|182721|182392.6|182721|182392.6|182721|182392.6|1
1723504710000|2024-08-12 23:18:30|182720.7|182392.9|182746.8|182404.8|182746.8|182404.8|182720.7|182392.9|2
1723504730000|2024-08-12 23:18:50|182746.7|182404.7|182720.1|182393.4|182746.7|182404.7|182720.1|182393.4|2
1723504740000|2024-08-12 23:19:00|182719.8|182393.7|182719.8|182393.7|182719.8|182393.7|182719.8|182393.7|1
1723504750000|2024-08-12 23:19:10|182719.5|182393.9|182719.2|182394|182719.5|182394|182719.2|182393.9|2
1723504760000|2024-08-12 23:19:20|182718.9|182394.2|182746.2|182404.2|182746.2|182404.2|182718.9|182394.2|3
1723504780000|2024-08-12 23:19:40|182745.9|182403.9|182745.9|182403.9|182745.9|182403.9|182745.9|182403.9|1
1723504790000|2024-08-12 23:19:50|182745.8|182403.8|182717.4|182394.8|182745.8|182403.8|182717.4|182394.8|3
1723504800000|2024-08-12 23:20:00|182717.2|182394.9|182717.2|182394.9|182717.2|182394.9|182717.2|182394.9|1
1723504810000|2024-08-12 23:20:10|182717.1|182395.1|182717.1|182395.1|182717.1|182395.1|182717.1|182395.1|1
1723504820000|2024-08-12 23:20:20|182716.9|182395.2|182744.7|182402.7|182745|182403|182716.9|182395.2|3
1723504840000|2024-08-12 23:20:40|182716.3|182395.5|182716.3|182395.5|182716.3|182395.5|182716.3|182395.5|1
1723504850000|2024-08-12 23:20:50|182716.2|182395.6|182719.1|182393.1|182719.1|182395.6|182716.2|182393.1|2
1723504860000|2024-08-12 23:21:00|182719|182393.3|182719|182393.3|182719|182393.3|182719|182393.3|1
1723504870000|2024-08-12 23:21:10|182718.8|182393.4|182715.8|182396.5|182718.8|182396.5|182715.8|182393.4|3
1723504880000|2024-08-12 23:21:20|182745.2|182403.2|182745.2|182403.2|182745.2|182403.2|182745.2|182403.2|1
1723504890000|2024-08-12 23:21:30|182744.9|182402.9|182744.9|182402.9|182744.9|182402.9|182744.9|182402.9|1
1723504900000|2024-08-12 23:21:40|182744.8|182402.8|182715.3|182396.7|182744.8|182402.8|182715.3|182396.7|2
1723504910000|2024-08-12 23:21:50|182715.1|182396.8|182717.8|182394.5|182717.8|182396.8|182715.1|182394.5|2
1723504920000|2024-08-12 23:22:00|182717.6|182394.6|182717.6|182394.6|182717.6|182394.6|182717.6|182394.6|1
1723504930000|2024-08-12 23:22:10|182717.5|182394.7|182745.2|182403.2|182745.2|182403.2|182717.5|182394.7|2
1723504950000|2024-08-12 23:22:30|182717.3|182394.9|182717.3|182394.9|182717.3|182394.9|182717.3|182394.9|1
1723504960000|2024-08-12 23:22:40|182717.2|182395|182717.1|182395.1|182717.2|182395.1|182717.1|182395|2
1723504970000|2024-08-12 23:22:50|182717|182395.2|182717|182395.2|182717|182395.2|182717|182395.2|1
1723504980000|2024-08-12 23:23:00|182744.9|182395|182744.9|182402.9|182744.9|182402.9|182744.9|182395|2
1723504990000|2024-08-12 23:23:10|182744.8|182402.8|182744.8|182402.8|182744.8|182402.8|182744.8|182402.8|1
1723505000000|2024-08-12 23:23:20|182744.9|182402.9|182744.9|182402.9|182744.9|182402.9|182744.9|182402.9|1
1723505010000|2024-08-12 23:23:30|182744.8|182402.8|182716.8|182395.2|182744.8|182402.8|182716.8|182395.2|2
1723505020000|2024-08-12 23:23:40|182716.7|182395.3|182716.7|182395.3|182716.7|182395.3|182716.7|182395.3|1
1723505040000|2024-08-12 23:24:00|182716.6|182395.4|182744.8|182402.8|182744.8|182402.8|182716.6|182395.4|2
1723505060000|2024-08-12 23:24:20|182716.6|182395.4|182716.6|182395.4|182716.6|182395.4|182716.6|182395.4|1
1723505070000|2024-08-12 23:24:30|182716.5|182395.5|182716.5|182395.5|182716.5|182395.5|182716.5|182395.5|1
1723505090000|2024-08-12 23:24:50|182716.4|182395.6|182716.4|182395.6|182716.4|182395.6|182716.4|182395.6|1
1723505100000|2024-08-12 23:25:00|182744.8|182402.8|182744.8|182402.8|182744.8|182402.8|182744.8|182402.8|1
1723505120000|2024-08-12 23:25:20|182716.3|182395.7|182716.3|182395.7|182716.3|182395.7|182716.3|182395.7|1
1723505140000|2024-08-12 23:25:40|182716.2||182716.2||182716.2||182716.2||1
1723505150000|2024-08-12 23:25:50|182744.8|182402.8|182744.8|182402.8|182744.8|182402.8|182744.8|182402.8|1
1723505170000|2024-08-12 23:26:10|182716.1|182395.8|182716.1|182395.8|182716.1|182395.8|182716.1|182395.8|1
1723505180000|2024-08-12 23:26:20||182395.9||182395.9||182395.9||182395.9|1
1723505200000|2024-08-12 23:26:40|182716||182716||182716||182716||1
1723505210000|2024-08-12 23:26:50|182744.7|182402.7|182744.8|182402.8|182744.8|182402.8|182744.7|182402.7|2
1723505230000|2024-08-12 23:27:10|182716|182396|182716|182396|182716|182396|182716|182396|1
1723505250000|2024-08-12 23:27:30|182715.9||182715.9||182715.9||182715.9||1
1723505260000|2024-08-12 23:27:40|182744.8|182396.1|182744.8|182402.8|182744.8|182402.8|182744.8|182396.1|2
1723505270000|2024-08-12 23:27:50|182744.7|182402.7|182744.8|182402.8|182744.8|182402.8|182744.7|182402.7|2
1723505280000|2024-08-12 23:28:00|182715.2|182396.8|182715.2|182396.8|182715.2|182396.8|182715.2|182396.8|1
1723505290000|2024-08-12 23:28:10|182715.1|182396.9|182709.6|182435.9|182715.1|182442.8|182707.6|182396.9|3
1723505320000|2024-08-12 23:28:40|182773.9|182431.9|182773.9|182431.9|182773.9|182431.9|182773.9|182431.9|1
1723505350000|2024-08-12 23:29:10|182781.5|182439.5|182680.2|182442.1|182781.5|182442.1|182680.2|182439.5|3
1723505360000|2024-08-12 23:29:20|182679.8|182442.5|182679.8|182442.3|182679.8|182442.5|182679.8|182442.3|2
1723505370000|2024-08-12 23:29:30|182679.4|182442.6|182612.2|182270.2|182715.5|182442.6|182608.7|182266.7|12
1723505380000|2024-08-12 23:29:40|182622.4|182280.4|182620.5|182278.5|182622.4|182280.4|182619.7|182277.7|11
1723505390000|2024-08-12 23:29:50|182619.6|182277.6|182617.6|182275.6|182619.6|182277.6|182617.6|182275.6|4
1723505400000|2024-08-12 23:30:00|182602|182260|182580.8|182238.8|182602|182260|182580.8|182238.8|2
1723505410000|2024-08-12 23:30:10|182599.7|182257.7|182581.1|182239.1|182599.7|182257.7|182581.1|182239.1|4
1723505430000|2024-08-12 23:30:30|182746.5|182404.5|182600.4|182258.4|182746.5|182404.5|182600|182258|4
1723505440000|2024-08-12 23:30:40|182600.5|182258.5|182601.1|182259.1|182601.1|182259.1|182600.5|182258.5|2
1723505450000|2024-08-12 23:30:50|182601.5|182259.5|182601.5|182259.5|182601.5|182259.5|182601.5|182259.5|1
1723505460000|2024-08-12 23:31:00|182754.6|182412.6|182754.6|182412.6|182754.6|182412.6|182754.6|182412.6|1
1723505470000|2024-08-12 23:31:10|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|1
1723505480000|2024-08-12 23:31:20|182668.1|182326.1|182668.1|182326.1|182668.1|182326.1|182668.1|182326.1|1
1723505510000|2024-08-12 23:31:50|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|1
1723505540000|2024-08-12 23:32:20|182668.1|182326.1|182668.1|182326.1|182668.1|182326.1|182668.1|182326.1|1
1723505570000|2024-08-12 23:32:50|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|1
1723505590000|2024-08-12 23:33:10|182668.1|182326.1|182668.1|182326.1|182668.1|182326.1|182668.1|182326.1|1
1723505620000|2024-08-12 23:33:40|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|182748.7|182406.7|1
1723505640000|2024-08-12 23:34:00|182752.3|182410.3|182752.3|182410.3|182752.3|182410.3|182752.3|182410.3|1
1723505650000|2024-08-12 23:34:10|182669.3|182327.3|182669.3|182327.3|182669.3|182327.3|182669.3|182327.3|1
1723505680000|2024-08-12 23:34:40|182752.3|182410.3|182752.3|182410.3|182752.3|182410.3|182752.3|182410.3|1
1723505700000|2024-08-12 23:35:00|182669.3|182327.3|182669.3|182327.3|182669.3|182327.3|182669.3|182327.3|1
1723505740000|2024-08-12 23:35:40|182752.3|182410.3|182752.3|182410.3|182752.3|182410.3|182752.3|182410.3|1
1723505750000|2024-08-12 23:35:50|182740.7|182398.7|182740.6|182398.6|182740.7|182398.7|182740.6|182398.6|2
1723505760000|2024-08-12 23:36:00|182665.4|182323.4|182665.4|182323.4|182665.4|182323.4|182665.4|182323.4|1
1723505790000|2024-08-12 23:36:30|182740.6|182398.6|182740.6|182398.6|182740.6|182398.6|182740.6|182398.6|1
1723505800000|2024-08-12 23:36:40|182740.4|182398.4|182745.6|182403.6|182745.6|182403.6|182740.4|182398.4|2
1723505810000|2024-08-12 23:36:50|182667.1|182325.1|182667.1|182325.1|182667.1|182325.1|182667.1|182325.1|1
1723505840000|2024-08-12 23:37:20|182745.6|182403.6|182745.6|182403.6|182745.6|182403.6|182745.6|182403.6|1
1723505850000|2024-08-12 23:37:30|182766.4|182424.4|182766.4|182424.4|182766.4|182424.4|182766.4|182424.4|1
1723505870000|2024-08-12 23:37:50|182674|182332|182674|182332|182674|182332|182674|182332|1
1723505900000|2024-08-12 23:38:20|182766.4|182424.4|182766.4|182424.4|182766.4|182424.4|182766.4|182424.4|1
1723505920000|2024-08-12 23:38:40|182674|182332|182674|182332|182674|182332|182674|182332|1
1723505950000|2024-08-12 23:39:10|182666.6|182324.6|182666.6|182324.6|182666.6|182324.6|182666.6|182324.6|1
1723505960000|2024-08-12 23:39:20|182744.3|182402.3|182744.3|182402.3|182744.3|182402.3|182744.3|182402.3|1
1723505980000|2024-08-12 23:39:40|182666.6|182324.6|182666.6|182324.6|182666.6|182324.6|182666.6|182324.6|1
1723505990000|2024-08-12 23:39:50|182668.2|182326.2|182668.2|182326.2|182668.2|182326.2|182668.2|182326.2|1
1723506010000|2024-08-12 23:40:10|182749.1|182407.1|182749.1|182407.1|182749.1|182407.1|182749.1|182407.1|1
1723506030000|2024-08-12 23:40:30|182668.2|182326.2|182668.2|182326.2|182668.2|182326.2|182668.2|182326.2|1
1723506070000|2024-08-12 23:41:10|182749.1|182407.1|182749.1|182407.1|182749.1|182407.1|182749.1|182407.1|1
1723506080000|2024-08-12 23:41:20|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|182723.5|182381.5|1
1723506090000|2024-08-12 23:41:30|182659.7|182317.7|182666|182324|182666|182324|182659.7|182317.7|2
1723506120000|2024-08-12 23:42:00|182742.5|182400.5|182742.5|182400.5|182742.5|182400.5|182742.5|182400.5|1
1723506140000|2024-08-12 23:42:20|182758.7|182416.7|182671.4|182329.4|182758.7|182416.7|182671.4|182329.4|2
1723506180000|2024-08-12 23:43:00|182758.7|182416.7|182758.7|182416.7|182758.7|182416.7|182758.7|182416.7|1
1723506200000|2024-08-12 23:43:20|182671.4|182329.4|182671.4|182329.4|182671.4|182329.4|182671.4|182329.4|1
1723506230000|2024-08-12 23:43:50|182758.7|182416.7|182758.7|182416.7|182758.7|182416.7|182758.7|182416.7|1
1723506250000|2024-08-12 23:44:10|182671.4|182329.4|182671.4|182329.4|182671.4|182329.4|182671.4|182329.4|1
1723506290000|2024-08-12 23:44:50|182758.7|182416.7|182758.7|182416.7|182758.7|182416.7|182758.7|182416.7|1
1723506300000|2024-08-12 23:45:00|182741.3|182399.3|182756.9|182414.9|182756.9|182414.9|182741.3|182399.3|2
1723506310000|2024-08-12 23:45:10|182756.8|182414.8|182670.8|182328.8|182756.8|182414.8|182670.8|182328.8|2
1723506330000|2024-08-12 23:45:30|182670.5|182328.5|182670.4|182328.4|182670.5|182328.5|182670.4|182328.4|2
1723506340000|2024-08-12 23:45:40|182755.5|182413.5|182755.5|182413.5|182755.5|182413.5|182755.5|182413.5|1
1723506350000|2024-08-12 23:45:50|182755.4|182413.4|182755.4|182413.4|182755.4|182413.4|182755.4|182413.4|1
1723506360000|2024-08-12 23:46:00|182758.3|182416.3|182671.3|182329.3|182758.3|182416.3|182671.3|182329.3|2
1723506400000|2024-08-12 23:46:40|182758.3|182416.3|182758.3|182416.3|182758.3|182416.3|182758.3|182416.3|1
1723506410000|2024-08-12 23:46:50|182747.9|182405.9|182747.9|182405.9|182747.9|182405.9|182747.9|182405.9|1
1723506420000|2024-08-12 23:47:00|182667.8|182325.8|182667.8|182325.8|182667.8|182325.8|182667.8|182325.8|1
1723506440000|2024-08-12 23:47:20|182669.3|182327.3|182669.3|182327.3|182669.3|182327.3|182669.3|182327.3|1
1723506450000|2024-08-12 23:47:30|182752.5|182410.5|182752.5|182410.5|182752.5|182410.5|182752.5|182410.5|1
1723506460000|2024-08-12 23:47:40|182752.4|182410.4|182752.4|182410.4|182752.4|182410.4|182752.4|182410.4|1
1723506470000|2024-08-12 23:47:50|182747.5|182405.5|182667.7|182325.7|182747.5|182405.5|182667.7|182325.7|2
1723506510000|2024-08-12 23:48:30|182747.4|182405.4|182750|182408|182750|182408|182747.4|182405.4|2
1723506530000|2024-08-12 23:48:50|182668.5|182326.5|182668.5|182326.5|182668.5|182326.5|182668.5|182326.5|1
1723506540000|2024-08-12 23:49:00|182668.6|182326.6|182666.8|182324.8|182668.6|182326.6|182666.8|182324.8|2
1723506560000|2024-08-12 23:49:20|182744.7|182402.7|182744.7|182402.7|182744.7|182402.7|182744.7|182402.7|1
1723506570000|2024-08-12 23:49:30|182748.8|182406.8|182748.6|182406.6|182748.8|182406.8|182748.6|182406.6|2
1723506580000|2024-08-12 23:49:40|182668|182326|182668|182326|182668|182326|182668|182326|1
1723506620000|2024-08-12 23:50:20|182748.5|182406.5|182748.5|182406.5|182748.5|182406.5|182748.5|182406.5|1
1723506640000|2024-08-12 23:50:40|182668|182326|182668|182326|182668|182326|182668|182326|1
1723506670000|2024-08-12 23:51:10|182748.4|182406.4|182748.4|182406.4|182748.4|182406.4|182748.4|182406.4|1
1723506690000|2024-08-12 23:51:30|182668|182326|182668|182326|182668|182326|182668|182326|1
1723506720000|2024-08-12 23:52:00|182675.3|182333.3|182675.3|182333.3|182675.3|182333.3|182675.3|182333.3|1
1723506730000|2024-08-12 23:52:10|182770.4|182428.4|182770.4|182428.4|182770.4|182428.4|182770.4|182428.4|1
1723506750000|2024-08-12 23:52:30|182675.3|182333.3|182675.3|182333.3|182675.3|182333.3|182675.3|182333.3|1
1723506780000|2024-08-12 23:53:00|182667.8|182325.8|182747.8|182405.8|182747.8|182405.8|182667.8|182325.8|2
1723506790000|2024-08-12 23:53:10|182747.7|182405.7|182747.7|182405.7|182747.7|182405.7|182747.7|182405.7|1
1723506800000|2024-08-12 23:53:20|182667.7|182325.7|182667.7|182325.7|182667.7|182325.7|182667.7|182325.7|1
1723506810000|2024-08-12 23:53:30|182670.8|182328.8|182724.6|182382.6|182733.3|182391.3|182659.2|182317.2|6
1723506820000|2024-08-12 23:53:40|182725|182383|182732.3|182390.3|182732.3|182390.3|182608.4|182266.4|14
1723506850000|2024-08-12 23:54:10|182786.8|182444.8|182786.8|182444.8|182786.8|182444.8|182786.8|182444.8|1
1723506860000|2024-08-12 23:54:20|182777.5|182435.5|182685.1|182343.1|182777.5|182435.5|182659.1|182317.1|14
1723506870000|2024-08-12 23:54:30|182681.2|182339.2|182716.8|182374.8|182754.8|182412.8|182655.2|182313.2|19
1723506890000|2024-08-12 23:54:50|182716.7|182374.7|182716.7|182374.7|182716.7|182374.7|182716.7|182374.7|1
1723506900000|2024-08-12 23:55:00|182716.6|182374.6|182730.9|182388.9|182730.9|182388.9|182716.6|182374.6|2
1723506910000|2024-08-12 23:55:10|182710.8|182368.8|182710.6|182368.6|182710.8|182368.8|182710.6|182368.6|2
1723506920000|2024-08-12 23:55:20|182710.4|182368.4|182663.7|182392.7|182710.4|182392.7|182663.7|182368.2|3
1723506930000|2024-08-12 23:55:30|182717.2|182375.2|182717.2|182375.2|182717.2|182375.2|182717.2|182375.2|1
1723506940000|2024-08-12 23:55:40|182661.4|182370.3|182661|182370.5|182661.4|182370.5|182661|182370.3|2
1723506950000|2024-08-12 23:55:50|182660.7|182370.7|182660.7|182370.7|182660.7|182370.7|182660.7|182370.7|1
1723506960000|2024-08-12 23:56:00|182706.9|182364.9|182709.8|182367.8|182709.8|182367.8|182706.9|182364.9|2
1723506970000|2024-08-12 23:56:10|182709.7|182367.7|182709.7|182367.7|182709.7|182367.7|182709.7|182367.7|1
1723506980000|2024-08-12 23:56:20|182660|182396.1|182659.7|182396.3|182660|182396.3|182659.7|182396.1|2
1723506990000|2024-08-12 23:56:30|182659.4|182371.3|182659.4|182371.4|182659.4|182371.4|182659.4|182371.3|2
1723507000000|2024-08-12 23:56:40|182659.1|182371.6|182659.1|182371.6|182659.1|182371.6|182659.1|182371.6|1
1723507010000|2024-08-12 23:56:50|182705.6|182363.6|182705.6|182363.6|182705.6|182363.6|182705.6|182363.6|1
1723507020000|2024-08-12 23:57:00|182705.3|182363.3|182707.6|182365.6|182707.6|182365.6|182705.3|182363.3|2
1723507030000|2024-08-12 23:57:10|182707.5|182365.5|182654.9|182398.9|182707.5|182398.9|182654.9|182365.5|2
1723507040000|2024-08-12 23:57:20|182654.2|182399.2|182653.9|182399.2|182654.2|182399.2|182653.9|182399.2|2
1723507050000|2024-08-12 23:57:30|182653.6|182399.4|182653.6|182373.6|182653.6|182399.4|182653.6|182373.6|2
1723507060000|2024-08-12 23:57:40|182653.3|182373.7|182653.3|182373.7|182653.3|182373.7|182653.3|182373.7|1
1723507070000|2024-08-12 23:57:50|182700.6|182358.6|182700.6|182358.6|182700.6|182358.6|182700.6|182358.6|1
1723507080000|2024-08-12 23:58:00|182700.5|182358.5|182706|182364|182706|182364|182700.5|182358.5|2
1723507090000|2024-08-12 23:58:10|182705.8|182363.8|182653.6|182400.7|182705.8|182401.1|182651.4|182363.8|6
1723507100000|2024-08-12 23:58:20|182650.5|182401.4|182649.7|182401.9|182653.3|182402.2|182649.7|182400.9|6
1723507110000|2024-08-12 23:58:30|182649.5|182402.1|182650|182375.7|182652.5|182402.5|182649.3|182375.7|5
1723507120000|2024-08-12 23:58:40|182649.8|182375.8|182698.9|182356.9|182698.9|182375.8|182649.8|182356.9|2
1723507130000|2024-08-12 23:58:50|182698.8|182356.8|182698.6|182356.6|182698.8|182356.8|182698.6|182356.6|2
1723507140000|2024-08-12 23:59:00|182707.8|182365.8|182649.7|182400.2|182707.8|182400.2|182649.7|182361.3|3
1723507150000|2024-08-12 23:59:10|182649.6|182400.3|182649.7|182400.4|182649.7|182400.5|182649.6|182400.3|3
1723507160000|2024-08-12 23:59:20|182649.6||182649.6||182649.6||182649.6||1
1723507170000|2024-08-12 23:59:30|182649.5|182400.5|182649.4|182374.5|182649.5|182400.5|182649.4|182374.4|3
1723507180000|2024-08-12 23:59:40|182697.4|182355.4|182697.4|182355.4|182697.4|182355.4|182697.4|182355.4|1
1723507190000|2024-08-12 23:59:50|182698.5|182356.5|182689.9|182347.9|182698.5|182356.5|182689.9|182347.9|3
1723507200000|2024-08-13 00:00:00|182654.4|182378.8|182597.9|182377.5|182655.6|182402.3|182597.9|182356|19
1723507210000|2024-08-13 00:00:10|182595|182379.6|182596.3|182378.5|182596.7|182379.6|182572.4|182357.7|12
1723507220000|2024-08-13 00:00:20|182592.8|182383|182593|182384.1|182593|182384.1|182592.8|182383|2
1723507230000|2024-08-13 00:00:30|182592.9|182385|182626.6|182412.4|182626.9|182412.5|182592.9|182381.9|13
1723507250000|2024-08-13 00:00:50|182626.5||182626.5||182626.5||182626.5||1
1723507260000|2024-08-13 00:01:00|182625.5|182413.3|182630.1|182412|182630.1|182413.3|182625.5|182412|3
1723507280000|2024-08-13 00:01:20|182626.6|182411.9|182626.6|182411.9|182626.6|182411.9|182626.6|182411.9|1
1723507290000|2024-08-13 00:01:30|182627.3|182421.8|182624.9|182412.5|182627.3|182421.8|182624.9|182411.9|3
1723507310000|2024-08-13 00:01:50|182624.8|182412.6|182624.8|182412.6|182624.8|182412.6|182624.8|182412.6|1
1723507320000|2024-08-13 00:02:00|182627.4|182413|182596.6|182466.6|182627.9|182466.6|182596.6|182412.2|4
1723507340000|2024-08-13 00:02:20|182596.5|182466.5|182632.1|182417.8|182638.7|182469.2|182596.5|182417.8|6
1723507350000|2024-08-13 00:02:30||182417.9||182417.9||182417.9||182417.9|1
1723507370000|2024-08-13 00:02:50|182638.4|182420|182638.4|182420|182638.4|182420|182638.4|182420|1
1723507380000|2024-08-13 00:03:00|182637.3|182419.8|182613.1|182402.4|182637.3|182419.8|182609.3|182401.6|9
1723507390000|2024-08-13 00:03:10|182613|182402.8|182611.1|182402.8|182613|182402.8|182611.1|182402.8|2
1723507400000|2024-08-13 00:03:20|182611.2|182403.2|182611.2|182403.2|182611.2|182403.2|182611.2|182403.2|1
1723507410000|2024-08-13 00:03:30|182616.2|182408.3|182616.2|182408.3|182616.2|182408.3|182616.2|182408.3|1
1723507420000|2024-08-13 00:03:40|182616.1||182616.1||182616.1||182616.1||1
1723507430000|2024-08-13 00:03:50|182616|182408.4|182611|182403.3|182616|182408.4|182611|182403.3|2
1723507440000|2024-08-13 00:04:00|182575|182403.4|182575|182445|182575|182445|182575|182403.4|2
1723507450000|2024-08-13 00:04:10|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|1
1723507460000|2024-08-13 00:04:20|182617.5|182408.2|182616.6|182408.2|182618.2|182408.2|182616.6|182408.2|4
1723507480000|2024-08-13 00:04:40|182615.2||182615.2||182615.2||182615.2||1
1723507490000|2024-08-13 00:04:50|182586.5|182456.5|182594.7|182385.4|182597.3|182456.5|182564.7|182381.8|5
1723507500000|2024-08-13 00:05:00|182593.5|182386.8|182593|182388.4|182595.2|182391.6|182593|182386.8|4
1723507510000|2024-08-13 00:05:10|182593.1|182387.4|182594.9|182392.6|182594.9|182392.6|182593.1|182387.4|5
1723507520000|2024-08-13 00:05:20|182593.3|182388.8|182579.8|182449.8|182600.5|182449.8|182579.8|182388.8|4
1723507530000|2024-08-13 00:05:30|182573.7|182443.7|182575.1|182445.1|182580.2|182450.2|182573.7|182443.7|4
1723507540000|2024-08-13 00:05:40|182576|182446|182598.8|182396.1|182604.4|182446|182572.1|182394.2|7
1723507550000|2024-08-13 00:05:50|182598.5|182390.9|182600|182396|182600.8|182396|182598.5|182390.9|4
1723507570000|2024-08-13 00:06:10|182600.4|182395.9|182599.2|182395.9|182600.4|182395.9|182599.2|182395.9|2
1723507580000|2024-08-13 00:06:20|182606.1|182405.8|182579.6|182449.6|182606.1|182449.6|182579.6|182405.8|3
1723507600000|2024-08-13 00:06:40|182568.6|182438.6|182568.6|182438.6|182568.6|182438.6|182568.6|182438.6|1
1723507610000|2024-08-13 00:06:50|182568.7|182438.7|182568.7|182438.7|182568.7|182438.7|182568.7|182438.7|1
1723507620000|2024-08-13 00:07:00|182569.7|182439.7|182569.8|182439.8|182569.8|182439.8|182569.7|182439.7|2
1723507630000|2024-08-13 00:07:10|182581.7|182451.7|182581.7|182451.7|182581.7|182451.7|182581.7|182451.7|1
1723507650000|2024-08-13 00:07:30|182580.7|182450.7|182575.9|182445.9|182583.4|182453.4|182575.9|182445.9|5
1723507660000|2024-08-13 00:07:40|182576.1|182446.1|182576.1|182446.1|182576.1|182446.1|182576.1|182446.1|1
1723507670000|2024-08-13 00:07:50|182575.8|182445.8|182576.2|182446.2|182576.7|182446.7|182575.8|182445.8|4
1723507680000|2024-08-13 00:08:00|182577|182447|182575.8|182445.8|182577|182447|182575.2|182445.2|3
1723507690000|2024-08-13 00:08:10|182576.6|182446.6|182576.6|182446.6|182576.6|182446.6|182576.6|182446.6|1
1723507700000|2024-08-13 00:08:20|182576.7|182446.7|182576.7|182446.7|182576.7|182446.7|182576.7|182446.7|1
1723507710000|2024-08-13 00:08:30|182582|182452|182576.8|182446.8|182582|182452|182576.5|182446.5|4
1723507730000|2024-08-13 00:08:50|182576.7|182446.7|182576.7|182446.7|182576.7|182446.7|182576.7|182446.7|1
1723507740000|2024-08-13 00:09:00|182581|182451|182581|182451|182581|182451|182581|182451|1
1723507750000|2024-08-13 00:09:10|182582.6|182452.6|182582.5|182452.5|182583.6|182453.6|182582|182452|4
1723507760000|2024-08-13 00:09:20|182582.3|182452.3|182581.1|182451.1|182584|182454|182581.1|182451.1|3
1723507770000|2024-08-13 00:09:30|182581.2|182451.2|182581.2|182451.2|182581.2|182451.2|182581.2|182451.2|1
1723507790000|2024-08-13 00:09:50|182577.4|182447.4|182577.4|182447.4|182577.4|182447.4|182577.4|182447.4|1
1723507800000|2024-08-13 00:10:00|182578|182448|182578|182448|182578|182448|182578|182448|1
1723507810000|2024-08-13 00:10:10|182578.1|182448.1|182578.1|182448.1|182578.1|182448.1|182578.1|182448.1|1
1723507820000|2024-08-13 00:10:20|182577.4|182447.4|182580.2|182450.2|182581.2|182451.2|182577.4|182447.4|3
1723507830000|2024-08-13 00:10:30|182578.9|182448.9|182579.7|182449.7|182579.7|182449.7|182578.9|182448.9|2
1723507840000|2024-08-13 00:10:40|182579.2|182449.2|182571.7|182441.7|182579.2|182449.2|182571.7|182441.7|4
1723507850000|2024-08-13 00:10:50|182570.3|182440.3|182570.3|182440.3|182570.3|182440.3|182570.3|182440.3|1
1723507870000|2024-08-13 00:11:10|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|1
1723507880000|2024-08-13 00:11:20|182578.3|182448.3|182578.3|182448.3|182578.3|182448.3|182578.3|182448.3|1
1723507890000|2024-08-13 00:11:30|182572.7|182442.7|182572.7|182442.7|182572.7|182442.7|182572.7|182442.7|1
1723507910000|2024-08-13 00:11:50|182573.1|182443.1|182572.9|182442.9|182574|182444|182571.7|182441.7|5
1723507920000|2024-08-13 00:12:00|182572.2|182442.2|182572.7|182442.7|182573.1|182443.1|182572.2|182442.2|5
1723507930000|2024-08-13 00:12:10|182580.2|182450.2|182580.4|182450.4|182580.4|182450.4|182580.2|182450.2|2
1723507940000|2024-08-13 00:12:20|182587.5|182457.5|182587.5|182457.5|182587.5|182457.5|182587.5|182457.5|1
1723507950000|2024-08-13 00:12:30|182611.9|182386.7|182588.4|182458.4|182611.9|182458.4|182588.4|182386.7|3
1723507960000|2024-08-13 00:12:40|182579|182449|182708|182578|182708|182578|182579|182449|11
1723507970000|2024-08-13 00:12:50|182707.5|182577.5|182710.9|182580.9|182710.9|182580.9|182707.5|182577.5|2
1723507980000|2024-08-13 00:13:00|182709.8|182579.8|182710.9|182580.9|182710.9|182580.9|182709.8|182579.8|2
1723507990000|2024-08-13 00:13:10|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|182717.6|182587.6|1
1723508000000|2024-08-13 00:13:20|182717.7|182587.7|182715.1|182585.1|182717.7|182587.7|182715.1|182585.1|6
1723508010000|2024-08-13 00:13:30|182716.8|182586.8|182716.8|182586.8|182716.8|182586.8|182714.9|182584.9|3
1723508020000|2024-08-13 00:13:40|182708.7|182578.7|182707.6|182577.6|182708.7|182578.7|182707.6|182577.6|3
1723508030000|2024-08-13 00:13:50|182707.5|182577.5|182706.4|182576.4|182707.5|182577.5|182706.4|182576.4|2
1723508040000|2024-08-13 00:14:00|182704.5|182574.5|182690.8|182560.8|182706.4|182576.4|182690.8|182560.8|10
1723508050000|2024-08-13 00:14:10|182700.3|182570.3|182690.4|182560.4|182700.3|182570.3|182690.4|182560.4|2
1723508060000|2024-08-13 00:14:20|182700.3|182570.3|182698.7|182568.7|182700.3|182570.3|182688.6|182558.6|7
1723508070000|2024-08-13 00:14:30|182698.8|182568.8|182694.3|182564.3|182698.8|182568.8|182688.6|182558.6|6
1723508080000|2024-08-13 00:14:40|182692.3|182562.3|182692.9|182562.9|182692.9|182562.9|182683.5|182553.5|8
1723508090000|2024-08-13 00:14:50|182687.7|182557.7|182692.8|182562.8|182692.8|182562.8|182687.6|182557.6|6
1723508100000|2024-08-13 00:15:00|182691.6|182561.6|182682.8|182552.8|182693.2|182563.2|182682.8|182552.8|9
1723508110000|2024-08-13 00:15:10|182692.9|182562.9|182684.2|182554.2|182692.9|182562.9|182682.8|182552.8|4
1723508130000|2024-08-13 00:15:30|182683|182553|182683|182553|182683|182553|182683|182553|1
1723508140000|2024-08-13 00:15:40|182681.2|182551.2|182685.8|182555.8|182685.8|182555.8|182681.2|182551.2|2
1723508150000|2024-08-13 00:15:50|182689.2|182559.2|182688.4|182558.4|182689.2|182559.2|182686.6|182556.6|3
1723508160000|2024-08-13 00:16:00|182686.5|182556.5|182687.1|182557.1|182687.1|182557.1|182686.5|182556.5|2
1723508170000|2024-08-13 00:16:10|182685.8|182555.8|182687|182557|182688.3|182558.3|182685.8|182555.8|3
1723508190000|2024-08-13 00:16:30|182686.5|182556.5|182686.5|182556.5|182686.5|182556.5|182686.5|182556.5|1
1723508200000|2024-08-13 00:16:40|182686.8|182556.8|182684.2|182554.2|182686.8|182556.8|182684.1|182554.1|3
1723508210000|2024-08-13 00:16:50|182678.7|182548.7|182514.2|182384.2|182678.7|182548.7|182514.2|182384.2|13
1723508220000|2024-08-13 00:17:00|182519.9|182389.9|182527.7|182397.7|182527.7|182397.7|182511.3|182381.3|18
1723508230000|2024-08-13 00:17:10|182522.1|182392.1|182529|182399|182529|182399|182520.6|182390.6|12
1723508240000|2024-08-13 00:17:20|182528.4|182398.4|182518.8|182388.8|182528.4|182398.4|182518.8|182388.8|10
1723508250000|2024-08-13 00:17:30|182514.3|182384.3|182514.2|182384.2|182514.6|182384.6|182514.2|182384.2|3
1723508260000|2024-08-13 00:17:40|182513.7|182383.7|182513.9|182383.9|182513.9|182383.9|182512.6|182382.6|3
1723508270000|2024-08-13 00:17:50|182513|182383|182518.5|182388.5|182518.5|182388.5|182513|182383|3
1723508280000|2024-08-13 00:18:00|182519|182389|182521.5|182391.5|182522|182392|182518.5|182388.5|4
1723508290000|2024-08-13 00:18:10|182522.5|182392.5|182522.5|182392.5|182522.5|182392.5|182522.5|182392.5|1
1723508300000|2024-08-13 00:18:20|182522.2|182392.2|182551|182421|182551.3|182421.3|182522.2|182392.2|10
1723508320000|2024-08-13 00:18:40|182550.8|182420.8|182550.6|182420.6|182550.8|182420.8|182550.6|182420.6|2
1723508330000|2024-08-13 00:18:50|182552.6|182422.6|182547.7|182417.7|182554.8|182424.8|182547.7|182417.7|3
1723508340000|2024-08-13 00:19:00|182546.7|182416.7|182553.4|182423.4|182553.4|182423.4|182546.7|182416.7|3
1723508360000|2024-08-13 00:19:20|182551.2|182421.2|182551.2|182421.2|182551.2|182421.2|182551.2|182421.2|1
1723508370000|2024-08-13 00:19:30|182551.4|182421.4|182551.4|182421.4|182551.4|182421.4|182551.4|182421.4|1
1723508390000|2024-08-13 00:19:50|182550.8|182420.8|182550.8|182420.8|182550.8|182420.8|182550.8|182420.8|1
1723508400000|2024-08-13 00:20:00|182553.9|182423.9|182521.8|182391.8|182553.9|182423.9|182518.8|182388.8|9
1723508430000|2024-08-13 00:20:30|182520|182390|182499.5|182369.5|182520|182390|182496.3|182366.3|13
1723508440000|2024-08-13 00:20:40|182498.5|182368.5|182498.9|182368.9|182499.3|182369.3|182498.2|182368.2|7
1723508450000|2024-08-13 00:20:50|182498|182368|182498.3|182368.3|182498.6|182368.6|182498|182368|3
1723508460000|2024-08-13 00:21:00|182503.7|182373.7|182504.7|182374.7|182504.7|182374.7|182503.7|182373.7|3
1723508480000|2024-08-13 00:21:20|182499.1|182369.1|182500.3|182370.3|182500.3|182370.3|182499.1|182369.1|3
1723508490000|2024-08-13 00:21:30|182499.1|182369.1|182496.7|182366.7|182530.3|182370.9|182496.7|182328.4|6
1723508500000|2024-08-13 00:21:40|182515.9|182385.9|182524.3|182394.3|182524.3|182394.3|182515.9|182385.9|5
1723508510000|2024-08-13 00:21:50|182518.2|182388.2|182522.3|182392.3|182526|182396|182518.2|182388.2|11
1723508520000|2024-08-13 00:22:00|182517.7|182387.7|182517.8|182387.8|182518.4|182388.4|182517.7|182387.7|3
1723508530000|2024-08-13 00:22:10|182522.2|182392.2|182522.2|182392.2|182522.2|182392.2|182522.2|182392.2|1
1723508550000|2024-08-13 00:22:30|182516.8|182386.8|182516.8|182386.8|182516.8|182386.8|182516.8|182386.8|1
1723508580000|2024-08-13 00:23:00|182515.5|182385.5|182514.9|182384.9|182515.5|182385.5|182510.2|182380.2|4
1723508600000|2024-08-13 00:23:20|182514.8|182384.8|182514.8|182384.8|182514.8|182384.8|182514.8|182384.8|1
1723508610000|2024-08-13 00:23:30|182515.7|182385.7|182515|182385|182515.7|182385.7|182510.4|182380.4|3
1723508620000|2024-08-13 00:23:40|182516.2|182386.2|182519.8|182389.8|182519.8|182389.8|182516.2|182386.2|2
1723508630000|2024-08-13 00:23:50|182520.4|182390.4|182578.1|182448.1|182582.9|182452.9|182519.7|182389.7|9
1723508640000|2024-08-13 00:24:00|182582|182452|182601.5|182471.5|182601.5|182471.5|182580.5|182450.5|6
1723508670000|2024-08-13 00:24:30|182607.7|182477.7|182607.7|182477.7|182607.7|182477.7|182607.7|182477.7|1
1723508680000|2024-08-13 00:24:40|182610|182480|182607.7|182477.7|182610|182480|182607.7|182477.7|2
1723508690000|2024-08-13 00:24:50|182606|182476|182605.3|182475.3|182606.4|182476.4|182604.6|182474.6|4
1723508700000|2024-08-13 00:25:00|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|182598.7|182468.7|1
1723508720000|2024-08-13 00:25:20|182598.1|182468.1|182596.4|182466.4|182598.1|182468.1|182596.4|182466.4|2
1723508730000|2024-08-13 00:25:30|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|182605.1|182475.1|1
1723508740000|2024-08-13 00:25:40|182603.9|182473.9|182606.7|182476.7|182606.7|182476.7|182603.9|182473.9|2
1723508750000|2024-08-13 00:25:50|182605.5|182475.5|182599|182469|182605.5|182475.5|182599|182469|2
1723508780000|2024-08-13 00:26:20|182598.5|182468.5|182598.5|182468.5|182598.5|182468.5|182598.5|182468.5|1
1723508790000|2024-08-13 00:26:30|182605.6|182475.6|182605.6|182475.6|182605.6|182475.6|182605.6|182475.6|1
1723508800000|2024-08-13 00:26:40|182606.8|182476.8|182608.2|182478.2|182608.2|182478.2|182606.8|182476.8|2
1723508810000|2024-08-13 00:26:50|182599.2|182469.2|182599.4|182469.4|182600.1|182470.1|182599.2|182469.2|3
1723508840000|2024-08-13 00:27:20|182605.4|182475.4|182606.6|182476.6|182606.6|182476.6|182605.4|182475.4|2
1723508850000|2024-08-13 00:27:30|182607.6|182477.6|182603.5|182473.5|182607.6|182477.6|182603.5|182473.5|4
1723508860000|2024-08-13 00:27:40|182595.2|182465.2|182594.5|182464.5|182595.2|182465.2|182594.5|182464.5|2
1723508870000|2024-08-13 00:27:50|182595.9|182465.9|182597.7|182467.7|182597.7|182467.7|182595.9|182465.9|2
1723508880000|2024-08-13 00:28:00|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|182598.8|182468.8|1
1723508890000|2024-08-13 00:28:10|182605.5|182475.5|182605.5|182475.5|182605.5|182475.5|182605.5|182475.5|1
1723508900000|2024-08-13 00:28:20|182606.5|182476.5|182609.7|182479.7|182609.7|182479.7|182606.5|182476.5|3
1723508910000|2024-08-13 00:28:30|182609.1|182479.1|182609.1|182479.1|182609.1|182479.1|182609.1|182479.1|1
1723508920000|2024-08-13 00:28:40|182600.1|182470.1|182600.9|182470.9|182600.9|182470.9|182600.1|182470.1|2
1723508930000|2024-08-13 00:28:50|182600.4|182470.4|182601.5|182471.5|182601.5|182471.5|182600.4|182470.4|3
1723508940000|2024-08-13 00:29:00|182600.9|182470.9|182599.7|182469.7|182600.9|182470.9|182598.4|182468.4|5
1723508950000|2024-08-13 00:29:10|182599.3|182469.3|182606.7|182476.7|182606.7|182476.7|182599.3|182469.3|5
1723508960000|2024-08-13 00:29:20|182607.1|182477.1|182607.1|182477.1|182607.1|182477.1|182607.1|182477.1|1
1723508970000|2024-08-13 00:29:30|182609.1|182479.1|182595.7|182465.7|182609.1|182479.1|182595.7|182465.7|5
1723508980000|2024-08-13 00:29:40|182596.7|182466.7|182585.3|182455.3|182596.7|182466.7|182585.3|182455.3|12
1723508990000|2024-08-13 00:29:50|182584.6|182454.6|182574.5|182444.5|182584.6|182454.6|182574.5|182444.5|5
1723509000000|2024-08-13 00:30:00|182570.8|182440.8|182572.4|182442.4|182572.8|182442.8|182570.4|182440.4|10
1723509010000|2024-08-13 00:30:10|182573.2|182443.2|182578.4|182448.4|182579.4|182449.4|182573.2|182443.2|7
1723509020000|2024-08-13 00:30:20|182578.7|182448.7|182578.7|182448.7|182578.7|182448.7|182578.7|182448.7|1
1723509040000|2024-08-13 00:30:40|182581.6|182451.6|182592.4|182462.4|182592.4|182462.4|182581.6|182451.6|4
1723509050000|2024-08-13 00:30:50|182584|182454|182584|182454|182584|182454|182584|182454|1
1723509060000|2024-08-13 00:31:00|182584.5|182454.5|182577.8|182447.8|182584.5|182454.5|182577.8|182447.8|2
1723509080000|2024-08-13 00:31:20|182578.1|182448.1|182580.4|182450.4|182580.4|182450.4|182577.7|182447.7|3
1723509090000|2024-08-13 00:31:30|182581|182451|182580.2|182450.2|182581|182451|182580.2|182450.2|3
1723509100000|2024-08-13 00:31:40|182592.8|182462.8|182592.8|182462.8|182592.8|182462.8|182592.8|182462.8|1
1723509110000|2024-08-13 00:31:50|182584.2|182454.2|182584.2|182454.2|182584.2|182454.2|182584.2|182454.2|1
1723509120000|2024-08-13 00:32:00|182627.1|182424.5|182584.9|182454.9|182627.1|182461.8|182584.9|182424.5|4
1723509130000|2024-08-13 00:32:10|182578.5|182448.5|182578.5|182448.5|182578.5|182448.5|182578.5|182448.5|1
1723509140000|2024-08-13 00:32:20|182581.4|182451.4|182581.4|182451.4|182581.4|182451.4|182581.4|182451.4|1
1723509150000|2024-08-13 00:32:30|182581.8|182451.8|182581.8|182451.8|182581.8|182451.8|182581.8|182451.8|1
1723509160000|2024-08-13 00:32:40|182594.7|182464.7|182594.7|182464.7|182594.7|182464.7|182594.7|182464.7|1
1723509170000|2024-08-13 00:32:50|182585.4|182455.4|182585.4|182455.4|182585.4|182455.4|182585.4|182455.4|1
1723509180000|2024-08-13 00:33:00|182579|182449|182579|182449|182579|182449|182579|182449|1
1723509200000|2024-08-13 00:33:20|182582.3|182452.3|182582.3|182452.3|182582.3|182452.3|182582.3|182452.3|1
1723509210000|2024-08-13 00:33:30|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|182595.4|182465.4|1
1723509220000|2024-08-13 00:33:40|182594.9|182464.9|182595.2|182465.2|182595.2|182465.2|182594.9|182464.9|2
1723509230000|2024-08-13 00:33:50|182596.2|182466.2|182589.8|182459.8|182596.2|182466.2|182586.5|182456.5|3
1723509240000|2024-08-13 00:34:00|182581.9|182451.9|182581.9|182451.9|182581.9|182451.9|182581.9|182451.9|1
1723509250000|2024-08-13 00:34:10|182582.2|182452.2|182582.2|182452.2|182582.2|182452.2|182582.2|182452.2|1
1723509270000|2024-08-13 00:34:30|182596.9|182466.9|182596.9|182466.9|182596.9|182466.9|182596.9|182466.9|1
1723509280000|2024-08-13 00:34:40|182591.6|182461.6|182598.7|182468.7|182598.7|182468.7|182591.6|182461.6|2
1723509300000|2024-08-13 00:35:00|182598.6|182468.6|182598.6|182468.6|182598.6|182468.6|182598.6|182468.6|1
1723509310000|2024-08-13 00:35:10|182606.5|182476.5|182606|182476|182606.5|182476.5|182606|182476|2
1723509320000|2024-08-13 00:35:20|182610.9|182480.9|182610.9|182480.9|182610.9|182480.9|182610.9|182480.9|1
1723509330000|2024-08-13 00:35:30|182595.6|182465.6|182597.9|182467.9|182597.9|182467.9|182595.6|182465.6|3
1723509340000|2024-08-13 00:35:40|182597.5|182467.5|182597.3|182467.3|182598|182468|182597.3|182467.3|7
1723509350000|2024-08-13 00:35:50|182596.6|182466.6|182596.6|182466.6|182596.6|182466.6|182596.6|182466.6|1
1723509370000|2024-08-13 00:36:10|182607.5|182477.5|182605.7|182475.7|182607.5|182477.5|182605.7|182475.7|3
1723509380000|2024-08-13 00:36:20|182606.4|182476.4|182605.8|182475.8|182607.1|182477.1|182605.8|182475.8|3
1723509390000|2024-08-13 00:36:30|182591.8|182461.8|182591.8|182461.8|182591.8|182461.8|182591.8|182461.8|1
1723509400000|2024-08-13 00:36:40|182592.4|182462.4|182574.6|182444.6|182598.9|182468.9|182574.6|182444.6|16
1723509410000|2024-08-13 00:36:50|182574.1|182444.1|182574.6|182444.6|182574.6|182444.6|182574.1|182444.1|2
1723509420000|2024-08-13 00:37:00|182574.1|182444.1|182574.1|182444.1|182574.1|182444.1|182574.1|182444.1|1
1723509440000|2024-08-13 00:37:20|182580.7|182450.7|182587.2|182457.2|182587.2|182457.2|182580.7|182450.7|3
1723509450000|2024-08-13 00:37:30|182586.2|182456.2|182588|182458|182588|182458|182585.5|182455.5|5
1723509460000|2024-08-13 00:37:40|182586.7|182456.7|182596|182466|182596|182466|182574.6|182444.6|8
1723509470000|2024-08-13 00:37:50|182595.6|182465.6|182595.6|182465.6|182595.6|182465.6|182595.6|182465.6|1
1723509480000|2024-08-13 00:38:00|182595.9|182465.9|182595.9|182465.9|182595.9|182465.9|182595.9|182465.9|1
1723509490000|2024-08-13 00:38:10|182608.2|182478.2|182608.1|182478.1|182608.2|182478.2|182608.1|182478.1|2
1723509500000|2024-08-13 00:38:20|182610.7|182480.7|182603.5|182473.5|182610.7|182480.7|182603.5|182473.5|2
1723509510000|2024-08-13 00:38:30|182604.4|182474.4|182596.5|182466.5|182604.4|182474.4|182596.5|182466.5|2
1723509520000|2024-08-13 00:38:40|182598.1|182468.1|182598.8|182468.8|182598.8|182468.8|182598.1|182468.1|2
1723509530000|2024-08-13 00:38:50|182597.5|182467.5|182596.8|182466.8|182597.5|182467.5|182596.4|182466.4|3
1723509550000|2024-08-13 00:39:10|182602.1|182472.1|182602.1|182472.1|182602.1|182472.1|182602.1|182472.1|1
1723509560000|2024-08-13 00:39:20|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|1
1723509570000|2024-08-13 00:39:30|182599.6|182469.6|182592.3|182462.3|182600.6|182470.6|182592.3|182462.3|4
1723509580000|2024-08-13 00:39:40|182591.6|182461.6|182595|182465|182595|182465|182591.6|182461.6|3
1723509590000|2024-08-13 00:39:50|182594|182464|182594.4|182464.4|182594.4|182464.4|182594|182464|2
1723509600000|2024-08-13 00:40:00|182599|182469|182601.2|182471.2|182601.2|182471.2|182599|182469|5
1723509610000|2024-08-13 00:40:10|182600|182470|182600|182470|182600|182470|182600|182470|1
1723509620000|2024-08-13 00:40:20|182597.4|182467.4|182590.9|182460.9|182597.4|182467.4|182590.9|182460.9|2
1723509630000|2024-08-13 00:40:30|182592.7|182462.7|182592.4|182462.4|182593.9|182463.9|182592.4|182462.4|3
1723509640000|2024-08-13 00:40:40|182593.1|182463.1|182595.6|182465.6|182595.6|182465.6|182593.1|182463.1|2
1723509650000|2024-08-13 00:40:50|182595.1|182465.1|182571.4|182441.4|182595.1|182465.1|182571.4|182441.4|13
1723509660000|2024-08-13 00:41:00|182572|182442|182572.4|182442.4|182572.4|182442.4|182572|182442|2
1723509670000|2024-08-13 00:41:10|182572.9|182442.9|182572.5|182442.5|182572.9|182442.9|182572.5|182442.5|2
1723509680000|2024-08-13 00:41:20|182571.9|182441.9|182576.1|182446.1|182578.8|182448.8|182571.9|182441.9|7
1723509690000|2024-08-13 00:41:30|182574.3|182444.3|182583.3|182453.3|182583.3|182453.3|182574.3|182444.3|3
1723509700000|2024-08-13 00:41:40|182584.5|182454.5|182573.3|182443.3|182585.8|182455.8|182573.3|182443.3|5
1723509710000|2024-08-13 00:41:50|182573.9|182443.9|182572.4|182442.4|182573.9|182443.9|182572.4|182442.4|4
1723509720000|2024-08-13 00:42:00|182572.9|182442.9|182572.9|182442.9|182572.9|182442.9|182572.9|182442.9|1
1723509740000|2024-08-13 00:42:20|182580.3|182450.3|182580.3|182450.3|182580.3|182450.3|182580.3|182450.3|1
1723509750000|2024-08-13 00:42:30|182587.3|182457.3|182587.3|182457.3|182587.3|182457.3|182587.3|182457.3|1
1723509760000|2024-08-13 00:42:40|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|1
1723509770000|2024-08-13 00:42:50|182573|182443|182571.7|182441.7|182573|182443|182571.7|182441.7|2
1723509790000|2024-08-13 00:43:10|182578.7|182448.7|182578.7|182448.7|182578.7|182448.7|182578.7|182448.7|1
1723509810000|2024-08-13 00:43:30|182584.9|182454.9|182573.3|182443.3|182584.9|182454.9|182573.3|182443.3|2
1723509830000|2024-08-13 00:43:50|182572|182442|182572|182442|182572|182442|182572|182442|1
1723509850000|2024-08-13 00:44:10|182578.7|182448.7|182578.7|182448.7|182578.7|182448.7|182578.7|182448.7|1
1723509870000|2024-08-13 00:44:30|182584.9|182454.9|182573.4|182443.4|182584.9|182454.9|182573.4|182443.4|2
1723509890000|2024-08-13 00:44:50|182574.4|182444.4|182573|182443|182574.6|182444.6|182573|182443|3
1723509900000|2024-08-13 00:45:00|182573.3|182443.3|182581.6|182451.6|182581.6|182451.6|182573.3|182443.3|8
1723509920000|2024-08-13 00:45:20|182574.9|182444.9|182574.9|182444.9|182574.9|182444.9|182574.9|182444.9|1
1723509930000|2024-08-13 00:45:30|182577.1|182447.1|182577.1|182447.1|182577.1|182447.1|182577.1|182447.1|1
1723509950000|2024-08-13 00:45:50|182583.8|182453.8|182594.1|182464.1|182594.1|182464.1|182583.8|182453.8|5
1723509980000|2024-08-13 00:46:20|182602.9|182472.9|182602.9|182472.9|182602.9|182472.9|182602.9|182472.9|1
1723510010000|2024-08-13 00:46:50|182591.3|182461.3|182590.8|182460.8|182592.8|182462.8|182590.8|182460.8|3
1723510020000|2024-08-13 00:47:00|182592.6|182462.6|182593|182463|182593|182463|182592|182462|4
1723510030000|2024-08-13 00:47:10|182593.5|182463.5|182592.1|182462.1|182593.5|182463.5|182592.1|182462.1|3
1723510040000|2024-08-13 00:47:20|182596.3|182466.3|182596.3|182466.3|182596.3|182466.3|182596.3|182466.3|1
1723510050000|2024-08-13 00:47:30|182595.5|182465.5|182597.5|182467.5|182597.5|182467.5|182595.5|182465.5|3
1723510060000|2024-08-13 00:47:40|182597.4|182467.4|182591.7|182461.7|182597.4|182467.4|182591.7|182461.7|3
1723510070000|2024-08-13 00:47:50|182591.6|182461.6|182591.6|182461.6|182591.6|182461.6|182591.6|182461.6|1
1723510090000|2024-08-13 00:48:10|182591.7|182461.7|182596.7|182466.7|182597.8|182467.8|182591.7|182461.7|4
1723510100000|2024-08-13 00:48:20|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|182595.7|182465.7|1
1723510110000|2024-08-13 00:48:30|182595|182465|182594.4|182464.4|182595|182465|182594.4|182464.4|2
1723510120000|2024-08-13 00:48:40|182588.1|182458.1|182588.8|182458.8|182589.3|182459.3|182588.1|182458.1|4
1723510130000|2024-08-13 00:48:50|182585.4|182455.4|182588.8|182458.8|182588.8|182458.8|182585.4|182455.4|2
1723510140000|2024-08-13 00:49:00|182588.7|182458.7|182589.4|182459.4|182589.4|182459.4|182588.7|182458.7|2
1723510150000|2024-08-13 00:49:10|182588.8|182458.8|182594.6|182464.6|182595.3|182465.3|182588.8|182458.8|3
1723510160000|2024-08-13 00:49:20|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|182592.4|182462.4|1
1723510170000|2024-08-13 00:49:30|182593.4|182463.4|182583.7|182453.7|182593.4|182463.4|182583.7|182453.7|4
1723510190000|2024-08-13 00:49:50|182583.6|182453.6|182588.1|182458.1|182588.6|182458.6|182583.6|182453.6|5
1723510200000|2024-08-13 00:50:00|182588|182458|182593.9|182463.9|182593.9|182463.9|182588|182458|2
1723510210000|2024-08-13 00:50:10|182593.2|182463.2|182593.2|182463.2|182593.2|182463.2|182593.2|182463.2|1
1723510220000|2024-08-13 00:50:20|182592.1|182462.1|182591.1|182461.1|182592.1|182462.1|182591.1|182461.1|2
1723510230000|2024-08-13 00:50:30|182584|182454|182584|182454|182584|182454|182584|182454|1
1723510240000|2024-08-13 00:50:40|182583.1|182453.1|182584.7|182454.7|182584.7|182454.7|182583.1|182453.1|2
1723510250000|2024-08-13 00:50:50|182583.8|182453.8|182587.6|182457.6|182587.6|182457.6|182583.8|182453.8|2
1723510260000|2024-08-13 00:51:00|182593.6|182463.6|182592.8|182462.8|182593.6|182463.6|182592.8|182462.8|2
1723510280000|2024-08-13 00:51:20|182593.5|182463.5|182583.6|182453.6|182593.5|182463.5|182583.6|182453.6|3
1723510290000|2024-08-13 00:51:30|182582.9|182452.9|182583.9|182453.9|182583.9|182453.9|182582.9|182452.9|2
1723510300000|2024-08-13 00:51:40|182582.9|182452.9|182582.9|182452.9|182582.9|182452.9|182582.9|182452.9|1
1723510310000|2024-08-13 00:51:50|182592.7|182462.7|182593.4|182463.4|182593.4|182463.4|182592.7|182462.7|2
1723510320000|2024-08-13 00:52:00|182592.8|182462.8|182593.1|182463.1|182593.1|182463.1|182591.8|182461.8|3
1723510340000|2024-08-13 00:52:20|182587.2|182457.2|182587.2|182457.2|182587.2|182457.2|182587.2|182457.2|1
1723510350000|2024-08-13 00:52:30|182583.2|182453.2|182583.2|182453.2|182583.2|182453.2|182583.2|182453.2|1
1723510360000|2024-08-13 00:52:40|182582.7|182452.7|182581.4|182451.4|182583.5|182453.5|182581.4|182451.4|4
1723510370000|2024-08-13 00:52:50|182587.5|182457.5|182591.3|182461.3|182591.3|182461.3|182587.5|182457.5|2
1723510380000|2024-08-13 00:53:00|182592.3|182462.3|182592.3|182462.3|182593|182463|182592.3|182462.3|3
1723510390000|2024-08-13 00:53:10|182593.2|182463.2|182587.7|182457.7|182593.6|182463.6|182587.7|182457.7|3
1723510400000|2024-08-13 00:53:20|182582.8|182452.8|182583.7|182453.7|182583.7|182453.7|182582.8|182452.8|2
1723510410000|2024-08-13 00:53:30|182582.8|182452.8|182583.6|182453.6|182583.6|182453.6|182582.8|182452.8|2
1723510420000|2024-08-13 00:53:40|182582.9|182452.9|182588.9|182458.9|182589.5|182459.5|182582.9|182452.9|4
1723510430000|2024-08-13 00:53:50|182592.1|182462.1|182592.7|182462.7|182594.1|182464.1|182591.6|182461.6|5
1723510440000|2024-08-13 00:54:00|182593.5|182463.5|182592.7|182462.7|182593.5|182463.5|182592.7|182462.7|2
1723510450000|2024-08-13 00:54:10|182586.4|182456.4|182586.7|182456.7|182586.7|182456.7|182585.8|182455.8|3
1723510460000|2024-08-13 00:54:20|182587.3|182457.3|182582.5|182452.5|182587.3|182457.3|182582.5|182452.5|3
1723510470000|2024-08-13 00:54:30|182582.4|182452.4|182582.4|182452.4|182582.4|182452.4|182582.4|182452.4|1
1723510480000|2024-08-13 00:54:40|182589.9|182459.9|182589.9|182459.9|182589.9|182459.9|182589.9|182459.9|1
1723510490000|2024-08-13 00:54:50|182590.9|182460.9|182593.6|182463.6|182593.6|182463.6|182589.6|182459.6|4
1723510500000|2024-08-13 00:55:00|182592.5|182462.5|182584.2|182454.2|182592.5|182462.5|182584.2|182454.2|4
1723510510000|2024-08-13 00:55:10|182584.7|182454.7|182584.7|182454.7|182584.7|182454.7|182584.7|182454.7|1
1723510530000|2024-08-13 00:55:30|182591.2|182461.2|182591.2|182461.2|182591.2|182461.2|182591.2|182461.2|1
1723510540000|2024-08-13 00:55:40|182587.3|182457.3|182587.3|182457.3|182587.3|182457.3|182587.3|182457.3|1
1723510550000|2024-08-13 00:55:50|182588.5|182458.5|182592|182462|182592|182462|182588.5|182458.5|2
1723510560000|2024-08-13 00:56:00|182585.7|182455.7|182584.5|182454.5|182585.7|182455.7|182584.5|182454.5|2
1723510580000|2024-08-13 00:56:20|182578.1|182448.1|182553.9|182423.9|182578.1|182448.1|182553.9|182423.9|5
1723510610000|2024-08-13 00:56:50|182559.3|182429.3|182559.3|182429.3|182559.3|182429.3|182559.3|182429.3|1
1723510630000|2024-08-13 00:57:10|182562.3|182432.3|182550.6|182420.6|182563.6|182433.6|182550.6|182420.6|7
1723510640000|2024-08-13 00:57:20|182551.8|182421.8|182550.6|182420.6|182551.8|182421.8|182550.6|182420.6|2
1723510660000|2024-08-13 00:57:40|182556.6|182426.6|182556.6|182426.6|182556.6|182426.6|182556.6|182426.6|1
1723510670000|2024-08-13 00:57:50|182556.5|182426.5|182556.5|182426.5|182556.5|182426.5|182556.5|182426.5|1
1723510680000|2024-08-13 00:58:00|182553.6|182423.6|182553.6|182423.6|182553.6|182423.6|182553.6|182423.6|1
1723510690000|2024-08-13 00:58:10|182550.8|182420.8|182475.8|182345.8|182550.8|182420.8|182474.3|182344.3|5
1723510700000|2024-08-13 00:58:20|182467.3|182337.3|182485.3|182355.3|182485.3|182355.3|182467.3|182337.3|17
1723510710000|2024-08-13 00:58:30|182484.7|182354.7|182478.5|182348.5|182484.7|182354.7|182474.9|182344.9|19
1723510720000|2024-08-13 00:58:40|182475.3|182345.3|182473.3|182343.3|182483.9|182353.9|182471.1|182341.1|20
1723510730000|2024-08-13 00:58:50|182473.4|182343.4|182474.8|182344.8|182485.9|182355.9|182467.2|182337.2|14
1723510740000|2024-08-13 00:59:00|182475.4|182345.4|182480.9|182350.9|182486.6|182356.6|182468.3|182338.3|23
1723510750000|2024-08-13 00:59:10|182485.8|182355.8|182484.7|182354.7|182488.4|182358.4|182481.4|182351.4|14
1723510760000|2024-08-13 00:59:20|182487.5|182357.5|182481|182351|182487.8|182357.8|182481|182351|9
1723510770000|2024-08-13 00:59:30|182477.7|182347.7|182484.8|182354.8|182484.8|182354.8|182477.7|182347.7|4
1723510780000|2024-08-13 00:59:40|182488.4|182358.4|182484.7|182354.7|182489.3|182359.3|182484.7|182354.7|6
1723510790000|2024-08-13 00:59:50|182485.2|182355.2|182486.6|182356.6|182487.8|182357.8|182485.2|182355.2|5
1723510800000|2024-08-13 01:00:00|182488.8|182358.8|182523.3|182393.3|182528.4|182398.4|182485|182355|19
1723510810000|2024-08-13 01:00:10|182517.1|182387.1|182476.1|182346.1|182517.1|182387.1|182476.1|182346.1|19
1723510820000|2024-08-13 01:00:20|182475.7|182345.7|182475.3|182345.3|182480.7|182350.7|182475.3|182345.3|12
1723510830000|2024-08-13 01:00:30|182475.8|182345.8|182475.4|182345.4|182480.9|182350.9|182475.4|182345.4|12
1723510840000|2024-08-13 01:00:40|182471.3|182341.3|182476.5|182346.5|182482.9|182352.9|182471.3|182341.3|14
1723510850000|2024-08-13 01:00:50|182475.6|182345.6|182472.7|182342.7|182475.6|182345.6|182472.7|182342.7|9
1723510860000|2024-08-13 01:01:00|182473.6|182343.6|182473.4|182343.4|182473.6|182343.6|182471|182341|5
1723510870000|2024-08-13 01:01:10|182473.6|182343.6|182474|182344|182474.6|182344.6|182473.6|182343.6|4
1723510880000|2024-08-13 01:01:20|182474.9|182344.9|182479.9|182349.9|182479.9|182349.9|182474.9|182344.9|21
1723510890000|2024-08-13 01:01:30|182479.3|182349.3|182475.7|182345.7|182479.3|182349.3|182475.7|182345.7|6
1723510900000|2024-08-13 01:01:40|182473.7|182343.7|182474|182344|182474.1|182344.1|182472.5|182342.5|9
1723510910000|2024-08-13 01:01:50|182475.2|182345.2|182475.8|182345.8|182475.8|182345.8|182475.1|182345.1|4
1723510920000|2024-08-13 01:02:00|182476.4|182346.4|182478.5|182348.5|182479.2|182349.2|182475.8|182345.8|8
1723510930000|2024-08-13 01:02:10|182479.4|182349.4|182477.3|182347.3|182479.4|182349.4|182476.3|182346.3|11
1723510940000|2024-08-13 01:02:20|182477.8|182347.8|182475.5|182345.5|182477.8|182347.8|182475.5|182345.5|5
1723510950000|2024-08-13 01:02:30|182476.1|182346.1|182470.5|182340.5|182476.1|182346.1|182470.5|182340.5|6
1723510960000|2024-08-13 01:02:40|182470.2|182340.2|182469.5|182339.5|182471.5|182341.5|182468.2|182338.2|7
1723510970000|2024-08-13 01:02:50|182468.1|182338.1|182474.2|182344.2|182474.2|182344.2|182468.1|182338.1|4
1723510980000|2024-08-13 01:03:00|182473.4|182343.4|182475.5|182345.5|182475.5|182345.5|182473.4|182343.4|6
1723510990000|2024-08-13 01:03:10|182474.7|182344.7|182476|182346|182480.2|182350.2|182474.7|182344.7|6
1723511000000|2024-08-13 01:03:20|182475.4|182345.4|182480|182350|182480|182350|182475.4|182345.4|5
1723511010000|2024-08-13 01:03:30|182477|182347|182475.7|182345.7|182481.1|182351.1|182475.5|182345.5|18
1723511020000|2024-08-13 01:03:40|182476.6|182346.6|182475|182345|182476.6|182346.6|182474.9|182344.9|4
1723511030000|2024-08-13 01:03:50|182476.1|182346.1|182475.7|182345.7|182477.9|182347.9|182475.7|182345.7|7
1723511040000|2024-08-13 01:04:00|182475.1|182345.1|182478.6|182348.6|182478.6|182348.6|182475.1|182345.1|4
1723511050000|2024-08-13 01:04:10|182479.8|182349.8|182477.8|182347.8|182479.8|182349.8|182476.9|182346.9|6
1723511060000|2024-08-13 01:04:20|182478.3|182348.3|182478.8|182348.8|182484.2|182354.2|182478.3|182348.3|10
1723511070000|2024-08-13 01:04:30|182478.6|182348.6|182477.3|182347.3|182479.1|182349.1|182477.3|182347.3|7
1723511080000|2024-08-13 01:04:40|182478.1|182348.1|182478.9|182348.9|182478.9|182348.9|182477.4|182347.4|3
1723511090000|2024-08-13 01:04:50|182486.6|182356.6|182489.9|182359.9|182490.9|182360.9|182485.5|182355.5|4
1723511100000|2024-08-13 01:05:00|182488.5|182358.5|182483.7|182353.7|182489.2|182359.2|182483.7|182353.7|5
1723511110000|2024-08-13 01:05:10|182488.8|182358.8|182485.2|182355.2|182488.8|182358.8|182481.4|182351.4|4
1723511120000|2024-08-13 01:05:20|182485.8|182355.8|182491.8|182361.8|182493|182363|182485.8|182355.8|3
1723511130000|2024-08-13 01:05:30|182490.4|182360.4|182491.7|182361.7|182491.7|182361.7|182490.4|182360.4|2
1723511140000|2024-08-13 01:05:40|182490.2|182360.2|182487.5|182357.5|182490.2|182360.2|182486.8|182356.8|4
1723511150000|2024-08-13 01:05:50|182489.5|182359.5|182489.9|182359.9|182492.4|182362.4|182487.6|182357.6|8
1723511160000|2024-08-13 01:06:00|182491.7|182361.7|182489.9|182359.9|182491.7|182361.7|182489.9|182359.9|5
1723511170000|2024-08-13 01:06:10|182489.1|182359.1|182492.6|182362.6|182492.6|182362.6|182487.9|182357.9|3
1723511180000|2024-08-13 01:06:20|182492.4|182362.4|182493.3|182363.3|182493.5|182363.5|182491.7|182361.7|4
1723511190000|2024-08-13 01:06:30|182494.3|182364.3|182489.8|182359.8|182494.3|182364.3|182489.8|182359.8|5
1723511200000|2024-08-13 01:06:40|182489.2|182359.2|182489.3|182359.3|182489.3|182359.3|182489.2|182359.2|2
1723511210000|2024-08-13 01:06:50|182490|182360|182487.6|182357.6|182490|182360|182487.6|182357.6|3
1723511220000|2024-08-13 01:07:00|182489.3|182359.3|182487.7|182357.7|182489.3|182359.3|182487.6|182357.6|3
1723511230000|2024-08-13 01:07:10|182490.2|182360.2|182489.9|182359.9|182492.3|182362.3|182489.9|182359.9|3
1723511240000|2024-08-13 01:07:20|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|1
1723511250000|2024-08-13 01:07:30|182489.6|182359.6|182486.8|182356.8|182490.8|182360.8|182486.8|182356.8|4
1723511260000|2024-08-13 01:07:40|182486|182356|182490.2|182360.2|182492.7|182362.7|182485.6|182355.6|13
1723511270000|2024-08-13 01:07:50|182490.6|182360.6|182490|182360|182490.6|182360.6|182489.9|182359.9|3
1723511280000|2024-08-13 01:08:00|182490.5|182360.5|182494.8|182364.8|182494.8|182364.8|182489|182359|5
1723511290000|2024-08-13 01:08:10|182493.6|182363.6|182494.3|182364.3|182495.1|182365.1|182492.6|182362.6|4
1723511300000|2024-08-13 01:08:20|182488.7|182358.7|182486.6|182356.6|182489.9|182359.9|182486.6|182356.6|6
1723511310000|2024-08-13 01:08:30|182488.4|182358.4|182486.1|182356.1|182488.4|182358.4|182486.1|182356.1|3
1723511320000|2024-08-13 01:08:40|182487.1|182357.1|182485|182355|182487.1|182357.1|182485|182355|4
1723511330000|2024-08-13 01:08:50|182484.4|182354.4|182485.1|182355.1|182485.1|182355.1|182484.4|182354.4|2
1723511340000|2024-08-13 01:09:00|182486.4|182356.4|182488.6|182358.6|182490|182360|182485.4|182355.4|6
1723511350000|2024-08-13 01:09:10|182491|182361|182489.7|182359.7|182491|182361|182488.7|182358.7|4
1723511360000|2024-08-13 01:09:20|182492.2|182362.2|182489.3|182359.3|182493.5|182363.5|182488.7|182358.7|7
1723511370000|2024-08-13 01:09:30|182488.8|182358.8|182488.8|182358.8|182488.8|182358.8|182488.8|182358.8|1
1723511380000|2024-08-13 01:09:40|182489.3|182359.3|182489.1|182359.1|182489.3|182359.3|182488.3|182358.3|3
1723511390000|2024-08-13 01:09:50|182491.9|182361.9|182490.8|182360.8|182491.9|182361.9|182490.8|182360.8|2
1723511400000|2024-08-13 01:10:00|182491.9|182361.9|182494.4|182364.4|182500|182370|182491.4|182361.4|15
1723511410000|2024-08-13 01:10:10|182494.7|182364.7|182487.8|182357.8|182494.7|182364.7|182487.8|182357.8|8
1723511420000|2024-08-13 01:10:20|182486.8|182356.8|182488.3|182358.3|182488.3|182358.3|182486.8|182356.8|3
1723511430000|2024-08-13 01:10:30|182486.3|182356.3|182492.6|182362.6|182493.7|182363.7|182486.3|182356.3|10
1723511440000|2024-08-13 01:10:40|182490.9|182360.9|182489.2|182359.2|182490.9|182360.9|182488.7|182358.7|6
1723511450000|2024-08-13 01:10:50|182492.8|182362.8|182486.9|182356.9|182492.8|182362.8|182486.9|182356.9|3
1723511460000|2024-08-13 01:11:00|182488.1|182358.1|182487.5|182357.5|182488.1|182358.1|182487.5|182357.5|2
1723511470000|2024-08-13 01:11:10|182486.8|182356.8|182484.4|182354.4|182486.8|182356.8|182484.4|182354.4|2
1723511480000|2024-08-13 01:11:20|182485|182355|182485|182355|182485|182355|182485|182355|1
1723511490000|2024-08-13 01:11:30|182482.5|182352.5|182479.7|182349.7|182482.5|182352.5|182479.7|182349.7|3
1723511500000|2024-08-13 01:11:40|182479.9|182349.9|182481.7|182351.7|182481.7|182351.7|182479.3|182349.3|3
1723511510000|2024-08-13 01:11:50|182480.6|182350.6|182480.6|182350.6|182480.6|182350.6|182480.6|182350.6|1
1723511520000|2024-08-13 01:12:00|182486.4|182356.4|182483.2|182353.2|182486.4|182356.4|182483.2|182353.2|6
1723511530000|2024-08-13 01:12:10|182483.9|182353.9|182483.2|182353.2|182483.9|182353.9|182483.2|182353.2|2
1723511550000|2024-08-13 01:12:30|182480.3|182350.3|182480.9|182350.9|182480.9|182350.9|182480|182350|3
1723511560000|2024-08-13 01:12:40|182480.8|182350.8|182483.1|182353.1|182484.2|182354.2|182480.8|182350.8|7
1723511580000|2024-08-13 01:13:00|182481.8|182351.8|182485.2|182355.2|182489.1|182359.1|182481.8|182351.8|5
1723511590000|2024-08-13 01:13:10|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|1
1723511600000|2024-08-13 01:13:20|182489.6|182359.6|182544.7|182414.7|182545.1|182415.1|182489.6|182359.6|8
1723511610000|2024-08-13 01:13:30|182550.8|182420.8|182551.2|182421.2|182551.2|182421.2|182550.8|182420.8|2
1723511620000|2024-08-13 01:13:40|182551.1|182421.1|182551.2|182421.2|182551.2|182421.2|182551.1|182421.1|6
1723511630000|2024-08-13 01:13:50|182553.5|182423.5|182569.5|182439.5|182577.8|182447.8|182553.5|182423.5|11
1723511640000|2024-08-13 01:14:00|182575.7|182445.7|182567.7|182437.7|182575.7|182445.7|182566.8|182436.8|5
1723511650000|2024-08-13 01:14:10|182566.7|182436.7|182568.5|182438.5|182568.5|182438.5|182566.7|182436.7|5
1723511660000|2024-08-13 01:14:20|182568|182438|182564.3|182434.3|182568|182438|182563.2|182433.2|5
1723511670000|2024-08-13 01:14:30|182569.3|182439.3|182570.9|182440.9|182570.9|182440.9|182569.3|182439.3|3
1723511680000|2024-08-13 01:14:40|182572|182442|182569.4|182439.4|182573.4|182443.4|182569.4|182439.4|5
1723511690000|2024-08-13 01:14:50|182568.7|182438.7|182567.6|182437.6|182569.5|182439.5|182567.6|182437.6|5
1723511700000|2024-08-13 01:15:00|182566.7|182436.7|182563|182433|182567.3|182437.3|182562.5|182432.5|6
1723511710000|2024-08-13 01:15:10|182562.4|182432.4|182562.7|182432.7|182562.8|182432.8|182562.3|182432.3|4
1723511720000|2024-08-13 01:15:20|182562.9|182432.9|182562.8|182432.8|182562.9|182432.9|182562.8|182432.8|2
1723511730000|2024-08-13 01:15:30|182562.1|182432.1|182568.5|182438.5|182568.5|182438.5|182562.1|182432.1|4
1723511740000|2024-08-13 01:15:40|182569.1|182439.1|182567.2|182437.2|182570|182440|182566.8|182436.8|5
1723511750000|2024-08-13 01:15:50|182566.4|182436.4|182561.9|182431.9|182566.4|182436.4|182561.9|182431.9|4
1723511760000|2024-08-13 01:16:00|182562.7|182432.7|182565.6|182435.6|182566.8|182436.8|182562.2|182432.2|6
1723511770000|2024-08-13 01:16:10|182566.1|182436.1|182566.8|182436.8|182567.6|182437.6|182565.6|182435.6|7
1723511780000|2024-08-13 01:16:20|182566.2|182436.2|182565.1|182435.1|182566.6|182436.6|182565.1|182435.1|4
1723511790000|2024-08-13 01:16:30|182564.9|182434.9|182565.4|182435.4|182565.4|182435.4|182564.4|182434.4|3
1723511800000|2024-08-13 01:16:40|182564.9|182434.9|182564.9|182434.9|182564.9|182434.9|182564|182434|3
1723511810000|2024-08-13 01:16:50|182565|182435|182564.4|182434.4|182565|182435|182564.4|182434.4|2
1723511820000|2024-08-13 01:17:00|182563.7|182433.7|182562.8|182432.8|182565.5|182435.5|182561.7|182431.7|9
1723511830000|2024-08-13 01:17:10|182561.7|182431.7|182562.4|182432.4|182562.4|182432.4|182561.7|182431.7|2
1723511840000|2024-08-13 01:17:20|182567|182437|182567|182437|182567|182437|182567|182437|1
1723511860000|2024-08-13 01:17:40|182560.6|182430.6|182560.6|182430.6|182560.6|182430.6|182560.6|182430.6|1
1723511870000|2024-08-13 01:17:50|182561.5|182431.5|182562.1|182432.1|182563.4|182433.4|182561.5|182431.5|4
1723511890000|2024-08-13 01:18:10|182563.4|182433.4|182561.8|182431.8|182563.4|182433.4|182561.8|182431.8|2
1723511900000|2024-08-13 01:18:20|182568.2|182438.2|182561.2|182431.2|182568.2|182438.2|182560.1|182430.1|6
1723511910000|2024-08-13 01:18:30|182562.2|182432.2|182558.8|182428.8|182562.2|182432.2|182558.8|182428.8|4
1723511920000|2024-08-13 01:18:40|182556.6|182426.6|182541.4|182411.4|182556.6|182426.6|182541.4|182411.4|14
1723511930000|2024-08-13 01:18:50|182541.9|182411.9|182541.9|182411.9|182541.9|182411.9|182541.9|182411.9|1
1723511950000|2024-08-13 01:19:10|182545.2|182415.2|182546.4|182416.4|182546.4|182416.4|182544|182414|8
1723511960000|2024-08-13 01:19:20|182547.1|182417.1|182553.1|182423.1|182554.4|182424.4|182547.1|182417.1|4
1723511970000|2024-08-13 01:19:30|182552.2|182422.2|182543.4|182413.4|182552.2|182422.2|182543.4|182413.4|4
1723511980000|2024-08-13 01:19:40|182541.9|182411.9|182542.9|182412.9|182542.9|182412.9|182541.9|182411.9|2
1723511990000|2024-08-13 01:19:50|182541.9|182411.9|182552.3|182422.3|182554.1|182424.1|182541.9|182411.9|7
1723512000000|2024-08-13 01:20:00|182551.8|182421.8|182544.1|182414.1|182552.3|182422.3|182544.1|182414.1|7
1723512030000|2024-08-13 01:20:30|182543.6|182413.6|182550.2|182420.2|182551.7|182421.7|182543.6|182413.6|3
1723512040000|2024-08-13 01:20:40|182549.1|182419.1|182496.3|182366.3|182549.1|182419.1|182492.3|182362.3|17
1723512050000|2024-08-13 01:20:50|182495.3|182365.3|182491.1|182361.1|182497.5|182367.5|182489.7|182359.7|15
1723512060000|2024-08-13 01:21:00|182489.9|182359.9|182488.8|182358.8|182489.9|182359.9|182485.7|182355.7|8
1723512070000|2024-08-13 01:21:10|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|1
1723512090000|2024-08-13 01:21:30|182492.7|182362.7|182488.2|182358.2|182492.7|182362.7|182488.2|182358.2|3
1723512100000|2024-08-13 01:21:40|182486.3|182356.3|182488.2|182358.2|182488.2|182358.2|182486.3|182356.3|2
1723512110000|2024-08-13 01:21:50|182488.4|182358.4|182488.4|182358.4|182490.2|182360.2|182487.7|182357.7|6
1723512120000|2024-08-13 01:22:00|182487.3|182357.3|182492.3|182362.3|182493.2|182363.2|182487.3|182357.3|5
1723512130000|2024-08-13 01:22:10|182494|182364|182493|182363|182494|182364|182493|182363|2
1723512140000|2024-08-13 01:22:20|182491.1|182361.1|182478.6|182348.6|182491.1|182361.1|182478.6|182348.6|11
1723512150000|2024-08-13 01:22:30|182478.7|182348.7|182482.1|182352.1|182482.1|182352.1|182478.2|182348.2|11
1723512160000|2024-08-13 01:22:40|182481.5|182351.5|182481.3|182351.3|182482.1|182352.1|182481.3|182351.3|4
1723512170000|2024-08-13 01:22:50|182477.7|182347.7|182478.3|182348.3|182478.3|182348.3|182477.7|182347.7|2
1723512180000|2024-08-13 01:23:00|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|1
1723512190000|2024-08-13 01:23:10|182484.1|182354.1|182478.4|182348.4|182484.1|182354.1|182478.4|182348.4|3
1723512200000|2024-08-13 01:23:20|182479.8|182349.8|182475.3|182345.3|182480.7|182350.7|182475.3|182345.3|4
1723512210000|2024-08-13 01:23:30|182474.6|182344.6|182474.3|182344.3|182475.4|182345.4|182474.2|182344.2|4
1723512220000|2024-08-13 01:23:40|182474.8|182344.8|182477.4|182347.4|182477.4|182347.4|182474.7|182344.7|6
1723512230000|2024-08-13 01:23:50|182476.6|182346.6|182484.8|182354.8|182484.8|182354.8|182476.6|182346.6|4
1723512240000|2024-08-13 01:24:00|182486.7|182356.7|182490.5|182360.5|182490.6|182360.6|182484.9|182354.9|6
1723512250000|2024-08-13 01:24:10|182492.4|182362.4|182480.5|182350.5|182492.4|182362.4|182477.4|182347.4|14
1723512260000|2024-08-13 01:24:20|182479.1|182349.1|182480.6|182350.6|182481.6|182351.6|182479.1|182349.1|8
1723512270000|2024-08-13 01:24:30|182480.8|182350.8|182481.2|182351.2|182481.2|182351.2|182480.8|182350.8|2
1723512280000|2024-08-13 01:24:40|182480.4|182350.4|182475.6|182345.6|182480.4|182350.4|182475.6|182345.6|2
1723512290000|2024-08-13 01:24:50|182474.2|182344.2|182491.6|182361.6|182491.6|182361.6|182474.2|182344.2|14
1723512300000|2024-08-13 01:25:00|182492.6|182362.6|182496.5|182366.5|182499|182369|182492.6|182362.6|9
1723512310000|2024-08-13 01:25:10|182499|182369|182499.6|182369.6|182499.6|182369.6|182499|182369|3
1723512320000|2024-08-13 01:25:20|182499.5|182369.5|182499.5|182369.5|182499.5|182369.5|182499.5|182369.5|1
1723512330000|2024-08-13 01:25:30|182499.6|182369.6|182490.5|182360.5|182499.6|182369.6|182490.5|182360.5|5
1723512340000|2024-08-13 01:25:40|182490.8|182360.8|182495.4|182365.4|182495.4|182365.4|182488.3|182358.3|8
1723512350000|2024-08-13 01:25:50|182494.9|182364.9|182494.4|182364.4|182497.5|182367.5|182492.5|182362.5|10
1723512360000|2024-08-13 01:26:00|182494.2|182364.2|182495.4|182365.4|182495.4|182365.4|182494.2|182364.2|3
1723512370000|2024-08-13 01:26:10|182489.8|182359.8|182491.1|182361.1|182497.6|182367.6|182489.8|182359.8|4
1723512380000|2024-08-13 01:26:20|182492.2|182362.2|182492.2|182362.2|182492.2|182362.2|182492.2|182362.2|1
1723512400000|2024-08-13 01:26:40|182496.3|182366.3|182495.6|182365.6|182496.7|182366.7|182495|182365|5
1723512410000|2024-08-13 01:26:50|182496|182366|182495.8|182365.8|182496|182366|182495.8|182365.8|2
1723512420000|2024-08-13 01:27:00|182495.4|182365.4|182486.4|182356.4|182495.4|182365.4|182486.4|182356.4|7
1723512430000|2024-08-13 01:27:10|182489.5|182359.5|182487.9|182357.9|182490.4|182360.4|182487.4|182357.4|9
1723512440000|2024-08-13 01:27:20|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|182486.9|182356.9|3
1723512450000|2024-08-13 01:27:30|182489.1|182359.1|182495.8|182365.8|182495.8|182365.8|182489.1|182359.1|7
1723512460000|2024-08-13 01:27:40|182494.5|182364.5|182493.5|182363.5|182494.9|182364.9|182492.2|182362.2|6
1723512480000|2024-08-13 01:28:00|182489.8|182359.8|182491.6|182361.6|182491.6|182361.6|182487.9|182357.9|7
1723512490000|2024-08-13 01:28:10|182490.9|182360.9|182489|182359|182490.9|182360.9|182486.2|182356.2|12
1723512500000|2024-08-13 01:28:20|182487.2|182357.2|182486.6|182356.6|182487.2|182357.2|182485.9|182355.9|6
1723512510000|2024-08-13 01:28:30|182486|182356|182489.9|182359.9|182490|182360|182486|182356|6
1723512520000|2024-08-13 01:28:40|182490.7|182360.7|182493.9|182363.9|182495.7|182365.7|182482.8|182352.8|13
1723512530000|2024-08-13 01:28:50|182494.7|182364.7|182493.3|182363.3|182494.7|182364.7|182490.4|182360.4|3
1723512540000|2024-08-13 01:29:00|182491.1|182361.1|182492.1|182362.1|182492.5|182362.5|182490.9|182360.9|8
1723512550000|2024-08-13 01:29:10|182489.6|182359.6|182491.4|182361.4|182491.4|182361.4|182489.6|182359.6|6
1723512560000|2024-08-13 01:29:20|182490.8|182360.8|182494.8|182364.8|182495.3|182365.3|182489.5|182359.5|12
1723512570000|2024-08-13 01:29:30|182493.9|182363.9|182493.9|182363.9|182494.2|182364.2|182493.9|182363.9|3
1723512590000|2024-08-13 01:29:50|182491.8|182361.8|182491.8|182361.8|182491.8|182361.8|182491.8|182361.8|1
1723512600000|2024-08-13 01:30:00|182491.5|182361.5|182491.6|182361.6|182501.4|182371.4|182491.5|182361.5|8
1723512610000|2024-08-13 01:30:10|182492.1|182362.1|182494.5|182364.5|182494.5|182364.5|182492.1|182362.1|2
1723512620000|2024-08-13 01:30:20|182491.4|182361.4|182483.6|182353.6|182491.4|182361.4|182481|182351|11
1723512630000|2024-08-13 01:30:30|182483.4|182353.4|182475.4|182345.4|182484.9|182354.9|182475.4|182345.4|14
1723512660000|2024-08-13 01:31:00|182478.1|182348.1|182480.7|182350.7|182480.7|182350.7|182478.1|182348.1|2
1723512670000|2024-08-13 01:31:10|182479.9|182349.9|182479.5|182349.5|182479.9|182349.9|182478.6|182348.6|3
1723512680000|2024-08-13 01:31:20|182481.5|182351.5|182475.9|182345.9|182481.5|182351.5|182475.9|182345.9|7
1723512690000|2024-08-13 01:31:30|182474.6|182344.6|182474.7|182344.7|182475.3|182345.3|182474.6|182344.6|3
1723512710000|2024-08-13 01:31:50|182473.8|182343.8|182473.8|182343.8|182473.8|182343.8|182473.8|182343.8|1
1723512720000|2024-08-13 01:32:00|182475.2|182345.2|182475.3|182345.3|182475.3|182345.3|182474.5|182344.5|3
1723512740000|2024-08-13 01:32:20|182474.1|182344.1|182472.1|182342.1|182474.1|182344.1|182471.8|182341.8|4
1723512750000|2024-08-13 01:32:30|182472.3|182342.3|182472.3|182342.3|182472.3|182342.3|182472.3|182342.3|1
1723512760000|2024-08-13 01:32:40|182471.4|182341.4|182471.4|182341.4|182471.4|182341.4|182471.4|182341.4|1
1723512770000|2024-08-13 01:32:50|182470.4|182340.4|182442.9|182312.9|182470.4|182340.4|182431.3|182301.3|7
1723512780000|2024-08-13 01:33:00|182443.7|182313.7|182449.3|182319.3|182449.3|182319.3|182443.4|182313.4|9
1723512790000|2024-08-13 01:33:10|182454.2|182324.2|182476.4|182346.4|182476.4|182346.4|182454.2|182324.2|8
1723512800000|2024-08-13 01:33:20|182477.3|182347.3|182487.1|182357.1|182487.1|182357.1|182477.3|182347.3|6
1723512820000|2024-08-13 01:33:40|182487.5|182357.5|182487.5|182357.5|182487.5|182357.5|182487.5|182357.5|1
1723512830000|2024-08-13 01:33:50|182490.1|182360.1|182490|182360|182491.8|182361.8|182489.7|182359.7|6
1723512840000|2024-08-13 01:34:00|182501.2|182371.2|182527.8|182397.8|182527.8|182397.8|182501.2|182371.2|4
1723512850000|2024-08-13 01:34:10|182522.1|182392.1|182522.1|182392.1|182522.1|182392.1|182522.1|182392.1|1
1723512890000|2024-08-13 01:34:50|182522|182392|182529.3|182399.3|182532.3|182402.3|182522|182392|4
1723512900000|2024-08-13 01:35:00|182522.8|182392.8|182509.6|182379.6|182522.8|182392.8|182509.6|182379.6|4
1723512910000|2024-08-13 01:35:10|182509.5|182379.5|182513.8|182383.8|182513.8|182383.8|182509.5|182379.5|2
1723512940000|2024-08-13 01:35:40|182518.8|182388.8|182518.8|182388.8|182518.8|182388.8|182518.8|182388.8|1
1723512950000|2024-08-13 01:35:50|182517.1|182387.1|182507.8|182377.8|182517.1|182387.1|182507.8|182377.8|3
1723512960000|2024-08-13 01:36:00|182508.3|182378.3|182508.3|182378.3|182508.3|182378.3|182508.3|182378.3|1
1723512980000|2024-08-13 01:36:20|182509.2|182379.2|182515|182385|182515|182385|182508.2|182378.2|3
1723512990000|2024-08-13 01:36:30|182516.7|182386.7|182508.7|182378.7|182516.7|182386.7|182508.7|182378.7|4
1723513000000|2024-08-13 01:36:40|182508.6|182378.6|182507.6|182377.6|182508.6|182378.6|182507.6|182377.6|2
1723513010000|2024-08-13 01:36:50|182506.3|182376.3|182507|182377|182507|182377|182505.8|182375.8|3
1723513020000|2024-08-13 01:37:00|182512.7|182382.7|182514.9|182384.9|182514.9|182384.9|182512.7|182382.7|2
1723513040000|2024-08-13 01:37:20|182512.1|182382.1|182506.1|182376.1|182514.5|182384.5|182506.1|182376.1|3
1723513050000|2024-08-13 01:37:30|182510.1|182380.1|182509.4|182379.4|182511.3|182381.3|182509.4|182379.4|3
1723513060000|2024-08-13 01:37:40|182510.2|182380.2|182510.2|182380.2|182510.2|182380.2|182510.2|182380.2|1
1723513080000|2024-08-13 01:38:00|182514.7|182384.7|182514.7|182384.7|182514.7|182384.7|182514.7|182384.7|1
1723513090000|2024-08-13 01:38:10|182512.6|182382.6|182506.4|182376.4|182512.6|182382.6|182505.4|182375.4|3
1723513100000|2024-08-13 01:38:20|182506.5|182376.5|182506.3|182376.3|182506.5|182376.5|182506.3|182376.3|2
1723513110000|2024-08-13 01:38:30|182505.2|182375.2|182505.2|182375.2|182505.2|182375.2|182505.2|182375.2|1
1723513120000|2024-08-13 01:38:40|182506.3|182376.3|182505.3|182375.3|182506.3|182376.3|182505.3|182375.3|2
1723513130000|2024-08-13 01:38:50|182506.4|182376.4|182472.4|182342.4|182506.4|182376.4|182472.3|182342.3|9
1723513140000|2024-08-13 01:39:00|182471.8|182341.8|182478.9|182348.9|182478.9|182348.9|182467.6|182337.6|18
1723513150000|2024-08-13 01:39:10|182478.7|182348.7|182477.2|182347.2|182478.8|182348.8|182472.7|182342.7|6
1723513160000|2024-08-13 01:39:20|182477.9|182347.9|182478.4|182348.4|182478.4|182348.4|182473.4|182343.4|9
1723513170000|2024-08-13 01:39:30|182478.8|182348.8|182478.9|182348.9|182478.9|182348.9|182477.9|182347.9|14
1723513180000|2024-08-13 01:39:40|182478.4|182348.4|182487.7|182357.7|182487.9|182357.9|182473.7|182343.7|17
1723513190000|2024-08-13 01:39:50|182487.5|182357.5|182487.2|182357.2|182487.8|182357.8|182487.2|182357.2|5
1723513200000|2024-08-13 01:40:00|182487.3|182357.3|182487.4|182357.4|182487.7|182357.7|182487.2|182357.2|7
1723513210000|2024-08-13 01:40:10|182487.7|182357.7|182482|182352|182487.7|182357.7|182482|182352|6
1723513220000|2024-08-13 01:40:20|182488.6|182358.6|182481.9|182351.9|182488.6|182358.6|182481.9|182351.9|2
1723513230000|2024-08-13 01:40:30|182483.7|182353.7|182486|182356|182486.4|182356.4|182480.1|182350.1|8
1723513240000|2024-08-13 01:40:40|182485.3|182355.3|182486.2|182356.2|182486.2|182356.2|182485.3|182355.3|6
1723513250000|2024-08-13 01:40:50|182485.9|182355.9|182472.3|182342.3|182486.3|182356.3|182467|182337|9
1723513260000|2024-08-13 01:41:00|182472.1|182342.1|182477.6|182347.6|182483.4|182353.4|182472.1|182342.1|5
1723513270000|2024-08-13 01:41:10|182478|182348|182484.4|182354.4|182484.6|182354.6|182477.1|182347.1|9
1723513280000|2024-08-13 01:41:20|182484.6|182354.6|182478.9|182348.9|182484.6|182354.6|182473|182343|5
1723513290000|2024-08-13 01:41:30|182479.6|182349.6|182479.3|182349.3|182479.7|182349.7|182479.1|182349.1|5
1723513300000|2024-08-13 01:41:40|182478.8|182348.8|182479|182349|182479|182349|182478.8|182348.8|2
1723513310000|2024-08-13 01:41:50|182479.4|182349.4|182480.7|182350.7|182480.7|182350.7|182479.3|182349.3|3
1723513320000|2024-08-13 01:42:00|182479|182349|182478.9|182348.9|182479|182349|182478.4|182348.4|3
1723513330000|2024-08-13 01:42:10|182478.3|182348.3|182478.6|182348.6|182478.6|182348.6|182478.3|182348.3|2
1723513340000|2024-08-13 01:42:20|182479|182349|182478.7|182348.7|182479|182349|182478.7|182348.7|2
1723513350000|2024-08-13 01:42:30|182479.8|182349.8|182480|182350|182480.4|182350.4|182479.8|182349.8|3
1723513360000|2024-08-13 01:42:40|182479.5|182349.5|182480.4|182350.4|182480.4|182350.4|182479.5|182349.5|4
1723513370000|2024-08-13 01:42:50|182481.5|182351.5|182480.4|182350.4|182481.5|182351.5|182480.4|182350.4|2
1723513380000|2024-08-13 01:43:00|182479.3|182349.3|182480.3|182350.3|182480.3|182350.3|182478.7|182348.7|4
1723513390000|2024-08-13 01:43:10|182479.8|182349.8|182479.4|182349.4|182480.1|182350.1|182479.4|182349.4|4
1723513400000|2024-08-13 01:43:20|182479.3|182349.3|182479|182349|182479.3|182349.3|182479|182349|2
1723513410000|2024-08-13 01:43:30|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|1
1723513420000|2024-08-13 01:43:40|182479.5|182349.5|182480|182350|182480.2|182350.2|182479.5|182349.5|4
1723513430000|2024-08-13 01:43:50|182479.4|182349.4|182478.8|182348.8|182479.9|182349.9|182478.8|182348.8|5
1723513440000|2024-08-13 01:44:00|182481.2|182351.2|182479.4|182349.4|182481.2|182351.2|182474.4|182344.4|8
1723513450000|2024-08-13 01:44:10|182479.2|182349.2|182479.2|182349.2|182479.6|182349.6|182479.2|182349.2|4
1723513470000|2024-08-13 01:44:30|182480.3|182350.3|182478.7|182348.7|182480.4|182350.4|182478.7|182348.7|3
1723513480000|2024-08-13 01:44:40|182477.2|182347.2|182477.2|182347.2|182477.2|182347.2|182477.2|182347.2|1
1723513490000|2024-08-13 01:44:50|182477.9|182347.9|182479.7|182349.7|182481.4|182351.4|182477.9|182347.9|5
1723513500000|2024-08-13 01:45:00|182480.9|182350.9|182481.4|182351.4|182481.4|182351.4|182475.5|182345.5|5
1723513510000|2024-08-13 01:45:10|182480.4|182350.4|182480.4|182350.4|182480.8|182350.8|182480.4|182350.4|3
1723513520000|2024-08-13 01:45:20|182485.5|182355.5|182481.7|182351.7|182486.9|182356.9|182481.2|182351.2|8
1723513530000|2024-08-13 01:45:30|182481.1|182351.1|182481|182351|182481.1|182351.1|182481|182351|2
1723513540000|2024-08-13 01:45:40|182481.2|182351.2|182481.2|182351.2|182481.2|182351.2|182481.2|182351.2|1
1723513550000|2024-08-13 01:45:50|182481|182351|182479.9|182349.9|182481|182351|182479.9|182349.9|2
1723513560000|2024-08-13 01:46:00|182480.1|182350.1|182480.5|182350.5|182480.5|182350.5|182480.1|182350.1|2
1723513570000|2024-08-13 01:46:10|182479.8|182349.8|182481.1|182351.1|182481.1|182351.1|182479.8|182349.8|3
1723513580000|2024-08-13 01:46:20|182481.2|182351.2|182487|182357|182487|182357|182477.7|182347.7|10
1723513590000|2024-08-13 01:46:30|182486.1|182356.1|182482.1|182352.1|182486.1|182356.1|182481.1|182351.1|7
1723513600000|2024-08-13 01:46:40|182482.7|182352.7|182481.3|182351.3|182482.7|182352.7|182481.3|182351.3|4
1723513620000|2024-08-13 01:47:00|182480.9|182350.9|182477.5|182347.5|182480.9|182350.9|182477.5|182347.5|2
1723513630000|2024-08-13 01:47:10|182476.5|182346.5|182480.3|182350.3|182481.8|182351.8|182474.6|182344.6|8
1723513640000|2024-08-13 01:47:20|182480|182350|182478.1|182348.1|182480|182350|182473.2|182343.2|6
1723513650000|2024-08-13 01:47:30|182478.2|182348.2|182477.9|182347.9|182478.2|182348.2|182477.9|182347.9|3
1723513660000|2024-08-13 01:47:40|182478.2|182348.2|182478.2|182348.2|182480.3|182350.3|182477|182347|9
1723513670000|2024-08-13 01:47:50|182477.7|182347.7|182477.7|182347.7|182477.7|182347.7|182477.7|182347.7|1
1723513680000|2024-08-13 01:48:00|182476.8|182346.8|182486.9|182356.9|182487.4|182357.4|182476.8|182346.8|14
1723513690000|2024-08-13 01:48:10|182485.8|182355.8|182479.5|182349.5|182487|182357|182479.5|182349.5|10
1723513700000|2024-08-13 01:48:20|182479|182349|182479|182349|182479|182349|182479|182349|1
1723513710000|2024-08-13 01:48:30|182479.2|182349.2|182479.2|182349.2|182479.2|182349.2|182479.2|182349.2|1
1723513720000|2024-08-13 01:48:40|182478.8|182348.8|182489|182359|182489|182359|182478.8|182348.8|5
1723513730000|2024-08-13 01:48:50|182489.8|182359.8|182489.8|182359.8|182489.8|182359.8|182489.3|182359.3|3
1723513740000|2024-08-13 01:49:00|182489.5|182359.5|182489.3|182359.3|182489.5|182359.5|182489.3|182359.3|2
1723513750000|2024-08-13 01:49:10|182492.8|182362.8|182492.8|182362.8|182492.8|182362.8|182492.8|182362.8|1
1723513760000|2024-08-13 01:49:20|182493.7|182363.7|182489.6|182359.6|182495.9|182365.9|182484.5|182354.5|11
1723513770000|2024-08-13 01:49:30|182495.5|182365.5|182495|182365|182495.5|182365.5|182485.5|182355.5|9
1723513780000|2024-08-13 01:49:40|182494.7|182364.7|182489.9|182359.9|182494.7|182364.7|182489.9|182359.9|3
1723513790000|2024-08-13 01:49:50|182489.3|182359.3|182489.3|182359.3|182489.3|182359.3|182489.3|182359.3|1
1723513800000|2024-08-13 01:50:00|182489|182359|182488.7|182358.7|182489|182359|182488.7|182358.7|2
1723513810000|2024-08-13 01:50:10|182491.7|182361.7|182492.7|182362.7|182492.7|182362.7|182491.7|182361.7|2
1723513820000|2024-08-13 01:50:20|182486.7|182356.7|182487|182357|182487|182357|182486.7|182356.7|2
1723513830000|2024-08-13 01:50:30|182486|182356|182484.9|182354.9|182486|182356|182484.9|182354.9|2
1723513850000|2024-08-13 01:50:50|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|1
1723513860000|2024-08-13 01:51:00|182492.1|182362.1|182491|182361|182492.6|182362.6|182484.8|182354.8|10
1723513870000|2024-08-13 01:51:10|182486.4|182356.4|182494.8|182364.8|182494.8|182364.8|182486.4|182356.4|6
1723513880000|2024-08-13 01:51:20|182495.7|182365.7|182496.7|182366.7|182496.7|182366.7|182495.7|182365.7|3
1723513890000|2024-08-13 01:51:30|182492.8|182362.8|182497.8|182367.8|182498|182368|182491.6|182361.6|8
1723513900000|2024-08-13 01:51:40|182491.6|182361.6|182484|182354|182497.8|182367.8|182484|182354|9
1723513920000|2024-08-13 01:52:00|182483.6|182353.6|182483.6|182353.6|182483.6|182353.6|182483.6|182353.6|1
1723513930000|2024-08-13 01:52:10|182476.6|182346.6|182482.7|182352.7|182484.1|182354.1|182476.6|182346.6|4
1723513940000|2024-08-13 01:52:20|182482.4|182352.4|182482.4|182352.4|182482.4|182352.4|182482.4|182352.4|1
1723513950000|2024-08-13 01:52:30|182481.9|182351.9|182480|182350|182485.6|182355.6|182480|182350|5
1723513960000|2024-08-13 01:52:40|182480.4|182350.4|182483.6|182353.6|182491.6|182361.6|182480.4|182350.4|8
1723513970000|2024-08-13 01:52:50|182482.7|182352.7|182482.7|182352.7|182482.7|182352.7|182482.7|182352.7|1
1723513980000|2024-08-13 01:53:00|182475.5|182345.5|182483.8|182353.8|182487.5|182357.5|182475.5|182345.5|10
1723513990000|2024-08-13 01:53:10|182477.6|182347.6|182479|182349|182491.9|182361.9|182474.4|182344.4|15
1723514000000|2024-08-13 01:53:20|182478.9|182348.9|182477.5|182347.5|182486.5|182356.5|182472.5|182342.5|12
1723514010000|2024-08-13 01:53:30|182477.9|182347.9|182477.1|182347.1|182478.3|182348.3|182476.9|182346.9|10
1723514020000|2024-08-13 01:53:40|182477|182347|182482.4|182352.4|182482.4|182352.4|182477|182347|2
1723514030000|2024-08-13 01:53:50|182482.5|182352.5|182482.5|182352.5|182482.5|182352.5|182482.5|182352.5|1
1723514040000|2024-08-13 01:54:00|182482.9|182352.9|182482.9|182352.9|182482.9|182352.9|182482.9|182352.9|1
1723514050000|2024-08-13 01:54:10|182487.3|182357.3|182488.5|182358.5|182488.5|182358.5|182487.3|182357.3|2
1723514060000|2024-08-13 01:54:20|182486.7|182356.7|182490.5|182360.5|182492.3|182362.3|182480.3|182350.3|15
1723514070000|2024-08-13 01:54:30|182490.3|182360.3|182491.3|182361.3|182491.3|182361.3|182490|182360|6
1723514080000|2024-08-13 01:54:40|182486.7|182356.7|182487|182357|182487|182357|182486.7|182356.7|2
1723514090000|2024-08-13 01:54:50|182486.4|182356.4|182486.1|182356.1|182486.4|182356.4|182486.1|182356.1|2
1723514110000|2024-08-13 01:55:10|182491.4|182361.4|182492|182362|182492.3|182362.3|182491.4|182361.4|4
1723514120000|2024-08-13 01:55:20|182491.6|182361.6|182490.5|182360.5|182491.9|182361.9|182490.5|182360.5|4
1723514130000|2024-08-13 01:55:30|182485.4|182355.4|182485.6|182355.6|182485.6|182355.6|182485|182355|4
1723514140000|2024-08-13 01:55:40|182486.1|182356.1|182486.1|182356.1|182486.1|182356.1|182486.1|182356.1|1
1723514150000|2024-08-13 01:55:50|182488.3|182358.3|182487.3|182357.3|182488.3|182358.3|182487.3|182357.3|2
1723514160000|2024-08-13 01:56:00|182488.4|182358.4|182491.9|182361.9|182491.9|182361.9|182488.4|182358.4|3
1723514170000|2024-08-13 01:56:10|182485.1|182355.1|182490.4|182360.4|182490.4|182360.4|182485.1|182355.1|3
1723514190000|2024-08-13 01:56:30|182490.6|182360.6|182497.7|182367.7|182499.6|182369.6|182490.6|182360.6|11
1723514200000|2024-08-13 01:56:40|182491.9|182361.9|182491.1|182361.1|182491.9|182361.9|182491.1|182361.1|2
1723514220000|2024-08-13 01:57:00|182491|182361|182491.8|182361.8|182492|182362|182486.4|182356.4|5
1723514230000|2024-08-13 01:57:10|182484.9|182354.9|182489.9|182359.9|182490.6|182360.6|182484.9|182354.9|4
1723514240000|2024-08-13 01:57:20|182489.8|182359.8|182490|182360|182490|182360|182489.8|182359.8|2
1723514260000|2024-08-13 01:57:40|182492.7|182362.7|182492.1|182362.1|182492.7|182362.7|182492.1|182362.1|2
1723514270000|2024-08-13 01:57:50|182482|182352|182490.5|182360.5|182490.5|182360.5|182481.5|182351.5|16
1723514280000|2024-08-13 01:58:00|182490.8|182360.8|182486.5|182356.5|182490.8|182360.8|182486.5|182356.5|8
1723514290000|2024-08-13 01:58:10|182486.8|182356.8|182487.7|182357.7|182487.7|182357.7|182478.7|182348.7|10
1723514300000|2024-08-13 01:58:20|182485.7|182355.7|182485.4|182355.4|182488.5|182358.5|182481.2|182351.2|9
1723514310000|2024-08-13 01:58:30|182485.2|182355.2|182484.8|182354.8|182485.3|182355.3|182484.5|182354.5|6
1723514320000|2024-08-13 01:58:40|182485.3|182355.3|182485.7|182355.7|182485.7|182355.7|182484.8|182354.8|5
1723514330000|2024-08-13 01:58:50|182484.7|182354.7|182484.7|182354.7|182484.7|182354.7|182484.7|182354.7|1
1723514340000|2024-08-13 01:59:00|182488|182358|182491.1|182361.1|182491.1|182361.1|182488|182358|3
1723514350000|2024-08-13 01:59:10|182492.3|182362.3|182491.1|182361.1|182492.3|182362.3|182491.1|182361.1|2
1723514360000|2024-08-13 01:59:20|182487.6|182357.6|182487.3|182357.3|182487.6|182357.6|182487.3|182357.3|2
1723514370000|2024-08-13 01:59:30|182487.1|182357.1|182489|182359|182489.7|182359.7|182487.1|182357.1|7
1723514380000|2024-08-13 01:59:40|182489.5|182359.5|182488.2|182358.2|182489.5|182359.5|182488.2|182358.2|6
1723514390000|2024-08-13 01:59:50|182493.1|182363.1|182493.1|182363.1|182493.1|182363.1|182493.1|182363.1|1
1723514400000|2024-08-13 02:00:00|182490.8|182360.8|182493.9|182363.9|182493.9|182363.9|182485.9|182355.9|3
1723514410000|2024-08-13 02:00:10|182494.2|182364.2|182487.8|182357.8|182494.2|182364.2|182487.8|182357.8|3
1723514420000|2024-08-13 02:00:20|182488.1|182358.1|182488.1|182358.1|182488.1|182358.1|182488.1|182358.1|1
1723514430000|2024-08-13 02:00:30|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|1
1723514440000|2024-08-13 02:00:40|182488|182358|182494.4|182364.4|182494.4|182364.4|182485.3|182355.3|11
1723514450000|2024-08-13 02:00:50|182494.6|182364.6|182487.6|182357.6|182494.6|182364.6|182481.5|182351.5|19
1723514460000|2024-08-13 02:01:00|182487|182357|182485.6|182355.6|182493.3|182363.3|182485.5|182355.5|19
1723514470000|2024-08-13 02:01:10|182486|182356|182490.8|182360.8|182492.2|182362.2|182485.7|182355.7|9
1723514490000|2024-08-13 02:01:30|182484.4|182354.4|182490.1|182360.1|182490.1|182360.1|182484.4|182354.4|2
1723514500000|2024-08-13 02:01:40|182479.5|182349.5|182489.7|182359.7|182491.5|182361.5|182479.1|182349.1|16
1723514510000|2024-08-13 02:01:50|182489.9|182359.9|182485.4|182355.4|182491.9|182361.9|182485.1|182355.1|18
1723514520000|2024-08-13 02:02:00|182485.1|182355.1|182493.4|182363.4|182493.8|182363.8|182484.9|182354.9|9
1723514530000|2024-08-13 02:02:10|182495.4|182365.4|182496.4|182366.4|182496.4|182366.4|182495.4|182365.4|3
1723514540000|2024-08-13 02:02:20|182489|182359|182488.5|182358.5|182489|182359|182488.1|182358.1|6
1723514550000|2024-08-13 02:02:30|182488.8|182358.8|182485|182355|182488.8|182358.8|182484.6|182354.6|6
1723514560000|2024-08-13 02:02:40|182484.5|182354.5|182491.5|182361.5|182491.5|182361.5|182484.3|182354.3|7
1723514570000|2024-08-13 02:02:50|182490.5|182360.5|182491.2|182361.2|182491.2|182361.2|182483.7|182353.7|5
1723514580000|2024-08-13 02:03:00|182490.5|182360.5|182495.8|182365.8|182496.9|182366.9|182490|182360|11
1723514590000|2024-08-13 02:03:10|182495.4|182365.4|182496|182366|182496.3|182366.3|182495.4|182365.4|6
1723514600000|2024-08-13 02:03:20|182496.2|182366.2|182488.2|182358.2|182496.3|182366.3|182487.8|182357.8|15
1723514610000|2024-08-13 02:03:30|182487.7|182357.7|182492.1|182362.1|182492.5|182362.5|182487.7|182357.7|4
1723514620000|2024-08-13 02:03:40|182498.6|182368.6|182489.6|182359.6|182499.1|182369.1|182487.6|182357.6|15
1723514630000|2024-08-13 02:03:50|182489.9|182359.9|182495.1|182365.1|182495.1|182365.1|182489.9|182359.9|4
1723514640000|2024-08-13 02:04:00|182494.5|182364.5|182494.9|182364.9|182494.9|182364.9|182494.5|182364.5|2
1723514650000|2024-08-13 02:04:10|182494.6|182364.6|182487.3|182357.3|182494.9|182364.9|182487.3|182357.3|10
1723514660000|2024-08-13 02:04:20|182487.4|182357.4|182480.5|182350.5|182487.4|182357.4|182480.5|182350.5|10
1723514670000|2024-08-13 02:04:30|182489.8|182359.8|182490.5|182360.5|182491|182361|182480.2|182350.2|10
1723514680000|2024-08-13 02:04:40|182492.1|182362.1|182491|182361|182492.5|182362.5|182490.6|182360.6|7
1723514690000|2024-08-13 02:04:50|182492.7|182362.7|182486.8|182356.8|182492.7|182362.7|182486.2|182356.2|11
1723514700000|2024-08-13 02:05:00|182493|182363|182495.2|182365.2|182495.2|182365.2|182486.8|182356.8|7
1723514710000|2024-08-13 02:05:10|182492.8|182362.8|182493.4|182363.4|182493.9|182363.9|182491.1|182361.1|7
1723514720000|2024-08-13 02:05:20|182494.3|182364.3|182480.1|182350.1|182494.3|182364.3|182480.1|182350.1|9
1723514740000|2024-08-13 02:05:40|182480.7|182350.7|182480.2|182350.2|182480.7|182350.7|182480.2|182350.2|2
1723514750000|2024-08-13 02:05:50|182495.2|182365.2|182495.2|182365.2|182495.2|182365.2|182495.2|182365.2|1
1723514760000|2024-08-13 02:06:00|182495.8|182365.8|182492.4|182362.4|182495.8|182365.8|182486.1|182356.1|13
1723514770000|2024-08-13 02:06:10|182490.8|182360.8|182490.8|182360.8|182491.2|182361.2|182490.8|182360.8|3
1723514780000|2024-08-13 02:06:20|182491.1|182361.1|182491.2|182361.2|182491.2|182361.2|182490.8|182360.8|5
1723514790000|2024-08-13 02:06:30|182490.9|182360.9|182493.8|182363.8|182494.5|182364.5|182490.9|182360.9|3
1723514800000|2024-08-13 02:06:40|182494.6|182364.6|182492.8|182362.8|182494.6|182364.6|182492.8|182362.8|3
1723514810000|2024-08-13 02:06:50|182494.1|182364.1|182488.4|182358.4|182495.9|182365.9|182488.1|182358.1|8
1723514820000|2024-08-13 02:07:00|182488.2|182358.2|182488.7|182358.7|182488.7|182358.7|182488.2|182358.2|3
1723514830000|2024-08-13 02:07:10|182488.3|182358.3|182488|182358|182488.4|182358.4|182487.7|182357.7|6
1723514840000|2024-08-13 02:07:20|182487.5|182357.5|182479.4|182349.4|182487.9|182357.9|182479.4|182349.4|8
1723514850000|2024-08-13 02:07:30|182485|182355|182484.6|182354.6|182485.7|182355.7|182484.6|182354.6|3
1723514860000|2024-08-13 02:07:40|182485.6|182355.6|182484.5|182354.5|182485.6|182355.6|182484.5|182354.5|2
1723514870000|2024-08-13 02:07:50|182487.9|182357.9|182485.8|182355.8|182489.9|182359.9|182478|182348|14
1723514880000|2024-08-13 02:08:00|182486.3|182356.3|182486.8|182356.8|182486.8|182356.8|182485.5|182355.5|4
1723514890000|2024-08-13 02:08:10|182486.5|182356.5|182487.7|182357.7|182490.6|182360.6|182479.2|182349.2|10
1723514900000|2024-08-13 02:08:20|182487.6|182357.6|182487.9|182357.9|182488.8|182358.8|182483.2|182353.2|9
1723514910000|2024-08-13 02:08:30|182483.1|182353.1|182487.3|182357.3|182493.1|182363.1|182483.1|182353.1|16
1723514920000|2024-08-13 02:08:40|182487.6|182357.6|182492.3|182362.3|182495.4|182365.4|182485.9|182355.9|20
1723514930000|2024-08-13 02:08:50|182490.2|182360.2|182484.7|182354.7|182490.2|182360.2|182479.9|182349.9|10
1723514940000|2024-08-13 02:09:00|182484.5|182354.5|182489.8|182359.8|182489.8|182359.8|182484.5|182354.5|2
1723514950000|2024-08-13 02:09:10|182489.7|182359.7|182482.4|182352.4|182489.7|182359.7|182482.4|182352.4|7
1723514960000|2024-08-13 02:09:20|182482.2|182352.2|182488.6|182358.6|182488.6|182358.6|182482.2|182352.2|2
1723514970000|2024-08-13 02:09:30|182496.5|182366.5|182495|182365|182496.5|182366.5|182495|182365|4
1723514980000|2024-08-13 02:09:40|182496.4|182366.4|182486.9|182356.9|182500|182370|182482|182352|15
1723514990000|2024-08-13 02:09:50|182485.8|182355.8|182486.4|182356.4|182486.4|182356.4|182485.8|182355.8|2
1723515000000|2024-08-13 02:10:00|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|182486.2|182356.2|1
1723515020000|2024-08-13 02:10:20|182493.7|182363.7|182494.6|182364.6|182494.6|182364.6|182493.7|182363.7|2
1723515030000|2024-08-13 02:10:30|182494.9|182364.9|182494.9|182364.9|182494.9|182364.9|182494.9|182364.9|1
1723515040000|2024-08-13 02:10:40|182493.7|182363.7|182487.2|182357.2|182495|182365|182487.2|182357.2|9
1723515050000|2024-08-13 02:10:50|182488|182358|182481.9|182351.9|182488.3|182358.3|182481.9|182351.9|3
1723515060000|2024-08-13 02:11:00|182481.5|182351.5|182488|182358|182488|182358|182481.3|182351.3|4
1723515070000|2024-08-13 02:11:10|182489.9|182359.9|182492.2|182362.2|182498.7|182368.7|182489.9|182359.9|9
1723515080000|2024-08-13 02:11:20|182491.7|182361.7|182492.4|182362.4|182492.6|182362.6|182491.7|182361.7|4
1723515100000|2024-08-13 02:11:40|182487.4|182357.4|182486.4|182356.4|182493|182363|182485|182355|10
1723515110000|2024-08-13 02:11:50|182492.3|182362.3|182485.9|182355.9|182492.3|182362.3|182485.1|182355.1|11
1723515120000|2024-08-13 02:12:00|182492.3|182362.3|182486|182356|182492.7|182362.7|182486|182356|11
1723515130000|2024-08-13 02:12:10|182486.6|182356.6|182490.5|182360.5|182491.8|182361.8|182485.7|182355.7|7
1723515140000|2024-08-13 02:12:20|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|1
1723515150000|2024-08-13 02:12:30|182495.3|182365.3|182489|182359|182495.3|182365.3|182489|182359|2
1723515170000|2024-08-13 02:12:50|182489.3|182359.3|182488.6|182358.6|182489.3|182359.3|182481.6|182351.6|5
1723515180000|2024-08-13 02:13:00|182488.1|182358.1|182495.4|182365.4|182495.4|182365.4|182487.7|182357.7|7
1723515190000|2024-08-13 02:13:10|182487.2|182357.2|182486.6|182356.6|182487.2|182357.2|182486.6|182356.6|2
1723515200000|2024-08-13 02:13:20|182485.6|182355.6|182485.2|182355.2|182485.6|182355.6|182484.7|182354.7|3
1723515210000|2024-08-13 02:13:30|182486.6|182356.6|182486.5|182356.5|182486.6|182356.6|182486.3|182356.3|3
1723515220000|2024-08-13 02:13:40|182487|182357|182486.6|182356.6|182487|182357|182486|182356|4
1723515230000|2024-08-13 02:13:50|182486.3|182356.3|182480|182350|182486.3|182356.3|182479.8|182349.8|3
1723515240000|2024-08-13 02:14:00|182486.6|182356.6|182488.4|182358.4|182488.4|182358.4|182480|182350|6
1723515250000|2024-08-13 02:14:10|182487.9|182357.9|182483.2|182353.2|182488.3|182358.3|182482.2|182352.2|11
1723515260000|2024-08-13 02:14:20|182493.4|182363.4|182486.5|182356.5|182493.4|182363.4|182486.5|182356.5|4
1723515280000|2024-08-13 02:14:40|182485.9|182355.9|182485.9|182355.9|182486.6|182356.6|182485.9|182355.9|5
1723515290000|2024-08-13 02:14:50|182486.3|182356.3|182483.7|182353.7|182486.3|182356.3|182479.8|182349.8|4
1723515300000|2024-08-13 02:15:00|182485.1|182355.1|182483.6|182353.6|182485.1|182355.1|182483.6|182353.6|2
1723515310000|2024-08-13 02:15:10|182485.4|182355.4|182482|182352|182485.7|182355.7|182472.7|182342.7|14
1723515320000|2024-08-13 02:15:20|182482.6|182352.6|182480.2|182350.2|182482.6|182352.6|182480.1|182350.1|7
1723515330000|2024-08-13 02:15:30|182480|182350|182482.7|182352.7|182483.4|182353.4|182474|182344|9
1723515340000|2024-08-13 02:15:40|182482.3|182352.3|182482.5|182352.5|182482.6|182352.6|182481.8|182351.8|5
1723515350000|2024-08-13 02:15:50|182481.9|182351.9|182483.8|182353.8|182488.8|182358.8|182481.9|182351.9|7
1723515360000|2024-08-13 02:16:00|182477.5|182347.5|182483.8|182353.8|182483.8|182353.8|182477.5|182347.5|2
1723515370000|2024-08-13 02:16:10|182484.1|182354.1|182483.7|182353.7|182485|182355|182479.7|182349.7|6
1723515380000|2024-08-13 02:16:20|182487.9|182357.9|182487.9|182357.9|182487.9|182357.9|182487.9|182357.9|1
1723515390000|2024-08-13 02:16:30|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|1
1723515410000|2024-08-13 02:16:50|182484.2|182354.2|182490.5|182360.5|182491.8|182361.8|182484.2|182354.2|5
1723515420000|2024-08-13 02:17:00|182490.2|182360.2|182490.5|182360.5|182490.5|182360.5|182490.2|182360.2|2
1723515430000|2024-08-13 02:17:10|182490|182360|182486|182356|182491.7|182361.7|182480.5|182350.5|16
1723515440000|2024-08-13 02:17:20|182486.1|182356.1|182486|182356|182486.3|182356.3|182480.6|182350.6|10
1723515460000|2024-08-13 02:17:40|182480.2|182350.2|182484.5|182354.5|182485.6|182355.6|182480|182350|8
1723515470000|2024-08-13 02:17:50|182483.2|182353.2|182490.4|182360.4|182491|182361|182478.6|182348.6|15
1723515480000|2024-08-13 02:18:00|182490.8|182360.8|182485.9|182355.9|182492|182362|182484.6|182354.6|14
1723515490000|2024-08-13 02:18:10|182486.2|182356.2|182492.2|182362.2|182492.4|182362.4|182481.6|182351.6|12
1723515500000|2024-08-13 02:18:20|182492.3|182362.3|182488.3|182358.3|182492.9|182362.9|182488.3|182358.3|4
1723515520000|2024-08-13 02:18:40|182487.9|182357.9|182487.7|182357.7|182487.9|182357.9|182487.7|182357.7|4
1723515530000|2024-08-13 02:18:50|182493.5|182363.5|182496.2|182366.2|182501.9|182371.9|182493.5|182363.5|11
1723515540000|2024-08-13 02:19:00|182491.8|182361.8|182481.5|182351.5|182491.8|182361.8|182481.1|182351.1|12
1723515550000|2024-08-13 02:19:10|182489.2|182359.2|182482.8|182352.8|182489.2|182359.2|182482.6|182352.6|5
1723515560000|2024-08-13 02:19:20|182482.9|182352.9|182490.5|182360.5|182490.6|182360.6|182482.3|182352.3|12
1723515570000|2024-08-13 02:19:30|182490.1|182360.1|182491.9|182361.9|182492.5|182362.5|182485.2|182355.2|11
1723515580000|2024-08-13 02:19:40|182486.2|182356.2|182491.5|182361.5|182491.8|182361.8|182483.9|182353.9|11
1723515590000|2024-08-13 02:19:50|182491.7|182361.7|182491.7|182361.7|182491.7|182361.7|182491.3|182361.3|6
1723515600000|2024-08-13 02:20:00|182491.3|182361.3|182491.1|182361.1|182491.8|182361.8|182490.6|182360.6|16
1723515610000|2024-08-13 02:20:10|182491.3|182361.3|182491.4|182361.4|182492|182362|182485.7|182355.7|8
1723515620000|2024-08-13 02:20:20|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|1
1723515630000|2024-08-13 02:20:30|182491.5|182361.5|182491.7|182361.7|182493|182363|182485.7|182355.7|7
1723515640000|2024-08-13 02:20:40|182492.3|182362.3|182490.4|182360.4|182497.8|182367.8|182481.3|182351.3|15
1723515650000|2024-08-13 02:20:50|182490.1|182360.1|182489.6|182359.6|182490.1|182360.1|182489.6|182359.6|4
1723515660000|2024-08-13 02:21:00|182488.2|182358.2|182487.9|182357.9|182488.2|182358.2|182487.9|182357.9|2
1723515670000|2024-08-13 02:21:10|182488.2|182358.2|182490.2|182360.2|182490.5|182360.5|182484.8|182354.8|7
1723515680000|2024-08-13 02:21:20|182489.9|182359.9|182488.3|182358.3|182492.5|182362.5|182486.2|182356.2|17
1723515690000|2024-08-13 02:21:30|182487.9|182357.9|182486.9|182356.9|182487.9|182357.9|182486.4|182356.4|5
1723515700000|2024-08-13 02:21:40|182486.6|182356.6|182491.8|182361.8|182492.2|182362.2|182485.3|182355.3|11
1723515710000|2024-08-13 02:21:50|182490.9|182360.9|182490.6|182360.6|182490.9|182360.9|182490.6|182360.6|2
1723515720000|2024-08-13 02:22:00|182497.1|182367.1|182498.2|182368.2|182498.2|182368.2|182493.4|182363.4|6
1723515730000|2024-08-13 02:22:10|182497|182367|182497.3|182367.3|182497.3|182367.3|182496.7|182366.7|3
1723515740000|2024-08-13 02:22:20|182498.7|182368.7|182494.3|182364.3|182498.7|182368.7|182482.3|182352.3|5
1723515750000|2024-08-13 02:22:30|182493.9|182363.9|182487|182357|182493.9|182363.9|182486.1|182356.1|22
1723515760000|2024-08-13 02:22:40|182486.8|182356.8|182487.9|182357.9|182489|182359|182482.6|182352.6|11
1723515770000|2024-08-13 02:22:50|182487.5|182357.5|182492.1|182362.1|182492.1|182362.1|182487.1|182357.1|9
1723515780000|2024-08-13 02:23:00|182491.5|182361.5|182492.7|182362.7|182497.4|182367.4|182485.8|182355.8|17
1723515790000|2024-08-13 02:23:10|182493|182363|182492.5|182362.5|182497.8|182367.8|182492.2|182362.2|11
1723515800000|2024-08-13 02:23:20|182492.2|182362.2|182492.2|182362.2|182492.2|182362.2|182492.2|182362.2|1
1723515810000|2024-08-13 02:23:30|182497.4|182367.4|182503.6|182373.6|182506|182376|182492.9|182362.9|6
1723515820000|2024-08-13 02:23:40|182505.2|182375.2|182505.2|182375.2|182508.1|182378.1|182500.5|182370.5|19
1723515830000|2024-08-13 02:23:50|182507.2|182377.2|182503.8|182373.8|182507.2|182377.2|182503.8|182373.8|13
1723515840000|2024-08-13 02:24:00|182503.7|182373.7|182496|182366|182503.7|182373.7|182496|182366|2
1723515850000|2024-08-13 02:24:10|182490.5|182360.5|182490.1|182360.1|182490.5|182360.5|182490.1|182360.1|2
1723515870000|2024-08-13 02:24:30|182491.3|182361.3|182503.9|182373.9|182503.9|182373.9|182491.2|182361.2|5
1723515880000|2024-08-13 02:24:40|182505.3|182375.3|182503.1|182373.1|182505.3|182375.3|182495.7|182365.7|4
1723515890000|2024-08-13 02:24:50|182500.2|182370.2|182488.7|182358.7|182501.1|182371.1|182488.7|182358.7|3
1723515900000|2024-08-13 02:25:00|182488.2|182358.2|182488.2|182358.2|182488.2|182358.2|182488.2|182358.2|1
1723515910000|2024-08-13 02:25:10|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|1
1723515920000|2024-08-13 02:25:20|182495.9|182365.9|182495.9|182365.9|182495.9|182365.9|182495.9|182365.9|1
1723515940000|2024-08-13 02:25:40|182495.4|182365.4|182494.7|182364.7|182496|182366|182494.7|182364.7|3
1723515950000|2024-08-13 02:25:50|182498.7|182368.7|182487.4|182357.4|182498.7|182368.7|182487.4|182357.4|3
1723515960000|2024-08-13 02:26:00|182487.2|182357.2|182487.5|182357.5|182487.5|182357.5|182487.2|182357.2|4
1723515970000|2024-08-13 02:26:10|182487.1|182357.1|182486.7|182356.7|182487.1|182357.1|182486.7|182356.7|2
1723515980000|2024-08-13 02:26:20|182492.3|182362.3|182493.7|182363.7|182494|182364|182492.3|182362.3|4
1723515990000|2024-08-13 02:26:30|182492|182362|182493.6|182363.6|182493.6|182363.6|182492|182362|2
1723516000000|2024-08-13 02:26:40|182496|182366|182496.2|182366.2|182503.1|182373.1|182495.4|182365.4|6
1723516010000|2024-08-13 02:26:50|182495.8|182365.8|182496.4|182366.4|182496.4|182366.4|182490.4|182360.4|4
1723516020000|2024-08-13 02:27:00|182496.1|182366.1|182492.6|182362.6|182496.1|182366.1|182483.9|182353.9|10
1723516030000|2024-08-13 02:27:10|182492.3|182362.3|182492.3|182362.3|182492.3|182362.3|182492.3|182362.3|1
1723516040000|2024-08-13 02:27:20|182492.9|182362.9|182492.9|182362.9|182492.9|182362.9|182492.9|182362.9|1
1723516050000|2024-08-13 02:27:30|182493.2|182363.2|182508.2|182378.2|182508.2|182378.2|182493.2|182363.2|4
1723516060000|2024-08-13 02:27:40|182506.5|182376.5|182498.9|182368.9|182507.6|182377.6|182498.9|182368.9|4
1723516070000|2024-08-13 02:27:50|182498.7|182368.7|182498.7|182368.7|182498.7|182368.7|182498.7|182368.7|1
1723516080000|2024-08-13 02:28:00|182497.8|182367.8|182493.2|182363.2|182497.8|182367.8|182492.9|182362.9|8
1723516090000|2024-08-13 02:28:10|182491.6|182361.6|182492.1|182362.1|182492.1|182362.1|182491.6|182361.6|2
1723516100000|2024-08-13 02:28:20|182492.3|182362.3|182492|182362|182496.3|182366.3|182491|182361|21
1723516110000|2024-08-13 02:28:30|182491.9|182361.9|182487.7|182357.7|182491.9|182361.9|182487.7|182357.7|9
1723516120000|2024-08-13 02:28:40|182487.1|182357.1|182487.1|182357.1|182487.1|182357.1|182487.1|182357.1|1
1723516130000|2024-08-13 02:28:50|182487.2|182357.2|182493.7|182363.7|182493.7|182363.7|182486.8|182356.8|4
1723516150000|2024-08-13 02:29:10|182490.3|182360.3|182490.3|182360.3|182490.3|182360.3|182490.3|182360.3|1
1723516160000|2024-08-13 02:29:20|182490.8|182360.8|182489.7|182359.7|182490.8|182360.8|182489.7|182359.7|6
1723516170000|2024-08-13 02:29:30|182490.7|182360.7|182490.8|182360.8|182490.8|182360.8|182490.7|182360.7|2
1723516180000|2024-08-13 02:29:40|182487.4|182357.4|182487.1|182357.1|182487.8|182357.8|182487|182357|5
1723516190000|2024-08-13 02:29:50|182493.9|182363.9|182494|182364|182495.8|182365.8|182493.9|182363.9|3
1723516200000|2024-08-13 02:30:00|182495|182365|182494.9|182364.9|182496.4|182366.4|182494.9|182364.9|3
1723516210000|2024-08-13 02:30:10|182491.2|182361.2|182491.3|182361.3|182491.3|182361.3|182490.2|182360.2|4
1723516220000|2024-08-13 02:30:20|182490.5|182360.5|182490.1|182360.1|182491.4|182361.4|182490.1|182360.1|6
1723516230000|2024-08-13 02:30:30|182491.1|182361.1|182490.7|182360.7|182491.5|182361.5|182490.5|182360.5|5
1723516240000|2024-08-13 02:30:40|182490.8|182360.8|182494.3|182364.3|182494.3|182364.3|182487.3|182357.3|5
1723516250000|2024-08-13 02:30:50|182493.4|182363.4|182493.4|182363.4|182493.4|182363.4|182493.4|182363.4|1
1723516260000|2024-08-13 02:31:00|182495.1|182365.1|182487.4|182357.4|182495.1|182365.1|182487.4|182357.4|4
1723516270000|2024-08-13 02:31:10|182492.2|182362.2|182490.3|182360.3|182492.2|182362.2|182490.3|182360.3|5
1723516280000|2024-08-13 02:31:20|182490.2|182360.2|182489.7|182359.7|182490.3|182360.3|182489.7|182359.7|4
1723516290000|2024-08-13 02:31:30|182489.6|182359.6|182489.6|182359.6|182489.6|182359.6|182489.6|182359.6|1
1723516300000|2024-08-13 02:31:40|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|1
1723516310000|2024-08-13 02:31:50|182493.8|182363.8|182492.3|182362.3|182493.8|182363.8|182492.3|182362.3|2
1723516320000|2024-08-13 02:32:00|182493.9|182363.9|182491.9|182361.9|182493.9|182363.9|182489.7|182359.7|9
1723516330000|2024-08-13 02:32:10|182490.4|182360.4|182491.3|182361.3|182491.3|182361.3|182490.3|182360.3|5
1723516340000|2024-08-13 02:32:20|182491.4|182361.4|182492|182362|182492.1|182362.1|182491.1|182361.1|4
1723516350000|2024-08-13 02:32:30|182492.2|182362.2|182494.7|182364.7|182495.6|182365.6|182492.1|182362.1|4
1723516360000|2024-08-13 02:32:40|182496.3|182366.3|182499.5|182369.5|182502.7|182372.7|182496.3|182366.3|10
1723516370000|2024-08-13 02:32:50|182497.7|182367.7|182489|182359|182497.7|182367.7|182489|182359|2
1723516380000|2024-08-13 02:33:00|182488.5|182358.5|182488.4|182358.4|182488.5|182358.5|182488.4|182358.4|2
1723516390000|2024-08-13 02:33:10|182488.3|182358.3|182492.2|182362.2|182492.2|182362.2|182488.3|182358.3|3
1723516400000|2024-08-13 02:33:20|182492.3|182362.3|182492.3|182362.3|182492.4|182362.4|182492.3|182362.3|3
1723516410000|2024-08-13 02:33:30|182496.8|182366.8|182495.4|182365.4|182496.8|182366.8|182495.4|182365.4|2
1723516420000|2024-08-13 02:33:40|182494.4|182364.4|182494.1|182364.1|182495.8|182365.8|182494.1|182364.1|3
1723516430000|2024-08-13 02:33:50|182497.4|182367.4|182487.1|182357.1|182497.4|182367.4|182487.1|182357.1|2
1723516440000|2024-08-13 02:34:00|182487|182357|182486.4|182356.4|182487.4|182357.4|182486.4|182356.4|4
1723516450000|2024-08-13 02:34:10|182489.5|182359.5|182489.5|182359.5|182489.6|182359.6|182489.5|182359.5|3
1723516460000|2024-08-13 02:34:20|182493|182363|182493|182363|182493|182363|182493|182363|1
1723516480000|2024-08-13 02:34:40|182489.5|182359.5|182489.5|182359.5|182489.5|182359.5|182489.5|182359.5|1
1723516490000|2024-08-13 02:34:50|182489.4|182359.4|182488.9|182358.9|182489.5|182359.5|182488.9|182358.9|3
1723516500000|2024-08-13 02:35:00|182489|182359|182489.1|182359.1|182489.1|182359.1|182489|182359|2
1723516510000|2024-08-13 02:35:10|182489|182359|182488.9|182358.9|182489|182359|182488.9|182358.9|2
1723516520000|2024-08-13 02:35:20|182492.1|182362.1|182492.1|182362.1|182492.1|182362.1|182492.1|182362.1|1
1723516530000|2024-08-13 02:35:30|182489.7|182359.7|182489.7|182359.7|182489.7|182359.7|182489.7|182359.7|1
1723516540000|2024-08-13 02:35:40|182494|182364|182484.7|182354.7|182496.1|182366.1|182484.7|182354.7|5
1723516550000|2024-08-13 02:35:50|182484.8|182354.8|182488.1|182358.1|182488.9|182358.9|182484.8|182354.8|3
1723516570000|2024-08-13 02:36:10|182494.6|182364.6|182489.9|182359.9|182494.6|182364.6|182489.9|182359.9|2
1723516580000|2024-08-13 02:36:20|182488.6|182358.6|182492.8|182362.8|182492.8|182362.8|182488.6|182358.6|2
1723516590000|2024-08-13 02:36:30|182490|182360|182494.7|182364.7|182494.7|182364.7|182490|182360|2
1723516600000|2024-08-13 02:36:40|182488.2|182358.2|182491.1|182361.1|182495.7|182365.7|182488.2|182358.2|9
1723516610000|2024-08-13 02:36:50|182490.7|182360.7|182490.1|182360.1|182490.7|182360.7|182490.1|182360.1|2
1723516620000|2024-08-13 02:37:00|182490|182360|182487.8|182357.8|182496.5|182366.5|182487.8|182357.8|13
1723516630000|2024-08-13 02:37:10|182498.5|182368.5|182494.1|182364.1|182499.7|182369.7|182494.1|182364.1|3
1723516640000|2024-08-13 02:37:20|182499.6|182369.6|182498.9|182368.9|182499.6|182369.6|182498.9|182368.9|2
1723516650000|2024-08-13 02:37:30|182497.9|182367.9|182487.6|182357.6|182497.9|182367.9|182487.3|182357.3|6
1723516660000|2024-08-13 02:37:40|182487.4|182357.4|182487.5|182357.5|182487.5|182357.5|182487.4|182357.4|2
1723516670000|2024-08-13 02:37:50|182487.2|182357.2|182487.2|182357.2|182487.2|182357.2|182487.2|182357.2|1
1723516680000|2024-08-13 02:38:00|182487.1|182357.1|182497.1|182367.1|182497.1|182367.1|182487.1|182357.1|2
1723516690000|2024-08-13 02:38:10|182493.8|182363.8|182492.6|182362.6|182494.7|182364.7|182492.6|182362.6|3
1723516700000|2024-08-13 02:38:20|182493.7|182363.7|182488.5|182358.5|182500.4|182370.4|182488.5|182358.5|8
1723516710000|2024-08-13 02:38:30|182487.7|182357.7|182487.6|182357.6|182487.7|182357.7|182487.6|182357.6|2
1723516720000|2024-08-13 02:38:40|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|182486.9|182356.9|1
1723516730000|2024-08-13 02:38:50|182486.3|182356.3|182488.3|182358.3|182491.6|182361.6|182486.3|182356.3|7
1723516740000|2024-08-13 02:39:00|182498.4|182368.4|182498.4|182368.4|182498.4|182368.4|182498.4|182368.4|1
1723516760000|2024-08-13 02:39:20|182487.7|182357.7|182487.7|182357.7|182487.7|182357.7|182487.7|182357.7|1
1723516770000|2024-08-13 02:39:30|182490.9|182360.9|182491|182361|182491|182361|182490.9|182360.9|2
1723516780000|2024-08-13 02:39:40|182487.5|182357.5|182487.5|182357.5|182487.5|182357.5|182487.5|182357.5|1
1723516790000|2024-08-13 02:39:50|182487|182357|182497.5|182367.5|182497.5|182367.5|182487|182357|2
1723516800000|2024-08-13 02:40:00|182500.5|182370.5|182500.6|182370.6|182500.6|182370.6|182494.5|182364.5|4
1723516810000|2024-08-13 02:40:10|182500|182370|182489|182359|182501.1|182371.1|182489|182359|7
1723516820000|2024-08-13 02:40:20|182489.1|182359.1|182488|182358|182489.1|182359.1|182488|182358|4
1723516840000|2024-08-13 02:40:40|182487.9|182357.9|182487.9|182357.9|182489.1|182359.1|182487.8|182357.8|6
1723516850000|2024-08-13 02:40:50|182497.7|182367.7|182499.6|182369.6|182499.7|182369.7|182494.7|182364.7|5
1723516860000|2024-08-13 02:41:00|182498.8|182368.8|182497.2|182367.2|182498.8|182368.8|182497.2|182367.2|3
1723516870000|2024-08-13 02:41:10|182496.4|182366.4|182488.3|182358.3|182496.4|182366.4|182486|182356|12
1723516880000|2024-08-13 02:41:20|182490.8|182360.8|182488.6|182358.6|182491.6|182361.6|182487.5|182357.5|10
1723516890000|2024-08-13 02:41:30|182487.6|182357.6|182487.9|182357.9|182487.9|182357.9|182487.5|182357.5|4
1723516900000|2024-08-13 02:41:40|182489.3|182359.3|182502.8|182372.8|182504.5|182374.5|182489.2|182359.2|12
1723516910000|2024-08-13 02:41:50|182501.5|182371.5|182496.5|182366.5|182503.3|182373.3|182496.5|182366.5|5
1723516920000|2024-08-13 02:42:00|182495.3|182365.3|182497.3|182367.3|182502|182372|182494.4|182364.4|19
1723516930000|2024-08-13 02:42:10|182497.8|182367.8|182497|182367|182505.3|182375.3|182496.7|182366.7|17
1723516940000|2024-08-13 02:42:20|182497.2|182367.2|182495.4|182365.4|182503.7|182373.7|182492|182362|23
1723516950000|2024-08-13 02:42:30|182492.4|182362.4|182487.2|182357.2|182495.2|182365.2|182487.2|182357.2|9
1723516960000|2024-08-13 02:42:40|182497.7|182367.7|182497.1|182367.1|182497.7|182367.7|182497.1|182367.1|2
1723516970000|2024-08-13 02:42:50|182497.4|182367.4|182497.8|182367.8|182497.8|182367.8|182496.3|182366.3|3
1723516980000|2024-08-13 02:43:00|182498.3|182368.3|182487.3|182357.3|182498.3|182368.3|182487.3|182357.3|5
1723516990000|2024-08-13 02:43:10|182490.7|182360.7|182490.8|182360.8|182490.8|182360.8|182490.7|182360.7|2
1723517000000|2024-08-13 02:43:20|182490.7|182360.7|182489.1|182359.1|182490.8|182360.8|182489.1|182359.1|3
1723517010000|2024-08-13 02:43:30|182489|182359|182492.5|182362.5|182492.5|182362.5|182489|182359|3
1723517020000|2024-08-13 02:43:40|182487.4|182357.4|182487.8|182357.8|182488.3|182358.3|182487.3|182357.3|6
1723517030000|2024-08-13 02:43:50|182487.6|182357.6|182490.1|182360.1|182490.1|182360.1|182487.6|182357.6|2
1723517040000|2024-08-13 02:44:00|182490.7|182360.7|182487.2|182357.2|182496.5|182366.5|182487.2|182357.2|7
1723517050000|2024-08-13 02:44:10|182491.7|182361.7|182490.5|182360.5|182491.7|182361.7|182490.5|182360.5|4
1723517060000|2024-08-13 02:44:20|182490.6|182360.6|182490.6|182360.6|182490.6|182360.6|182490.6|182360.6|1
1723517070000|2024-08-13 02:44:30|182488.4|182358.4|182494.1|182364.1|182494.1|182364.1|182488.4|182358.4|2
1723517080000|2024-08-13 02:44:40|182488.4|182358.4|182487.2|182357.2|182488.4|182358.4|182487.2|182357.2|4
1723517090000|2024-08-13 02:44:50|182489.9|182359.9|182490|182360|182490|182360|182487.2|182357.2|3
1723517100000|2024-08-13 02:45:00|182491.2|182361.2|182488.5|182358.5|182496.8|182366.8|182488.5|182358.5|20
1723517110000|2024-08-13 02:45:10|182493.2|182363.2|182488.3|182358.3|182496.8|182366.8|182487.8|182357.8|14
1723517120000|2024-08-13 02:45:20|182489|182359|182496.7|182366.7|182499.3|182369.3|182487.8|182357.8|9
1723517130000|2024-08-13 02:45:30|182497.5|182367.5|182496.5|182366.5|182497.5|182367.5|182496.5|182366.5|2
1723517140000|2024-08-13 02:45:40|182497.5|182367.5|182486.6|182356.6|182497.5|182367.5|182486.6|182356.6|4
1723517150000|2024-08-13 02:45:50|182486.9|182356.9|182486|182356|182486.9|182356.9|182486|182356|3
1723517160000|2024-08-13 02:46:00|182485.9|182355.9|182488.5|182358.5|182489.2|182359.2|182485|182355|6
1723517170000|2024-08-13 02:46:10|182496.5|182366.5|182496.4|182366.4|182496.5|182366.5|182496.4|182366.4|2
1723517180000|2024-08-13 02:46:20|182492.1|182362.1|182490.3|182360.3|182492.2|182362.2|182490.3|182360.3|3
1723517200000|2024-08-13 02:46:40|182485.9|182355.9|182489.3|182359.3|182490.2|182360.2|182485.9|182355.9|5
1723517210000|2024-08-13 02:46:50|182488.6|182358.6|182490.5|182360.5|182495.2|182365.2|182488.6|182358.6|7
1723517220000|2024-08-13 02:47:00|182491.3|182361.3|182487.5|182357.5|182495.6|182365.6|182487.5|182357.5|9
1723517230000|2024-08-13 02:47:10|182486.9|182356.9|182495.7|182365.7|182495.7|182365.7|182486.9|182356.9|2
1723517250000|2024-08-13 02:47:30|182494.5|182364.5|182488.1|182358.1|182494.5|182364.5|182488.1|182358.1|2
1723517260000|2024-08-13 02:47:40|182485.3|182355.3|182490.2|182360.2|182490.2|182360.2|182485.3|182355.3|2
1723517270000|2024-08-13 02:47:50|182485.6|182355.6|182485.7|182355.7|182485.7|182355.7|182485.6|182355.6|2
1723517280000|2024-08-13 02:48:00|182485.6|182355.6|182491.3|182361.3|182491.3|182361.3|182485.6|182355.6|11
1723517290000|2024-08-13 02:48:10|182493.5|182363.5|182497.1|182367.1|182499.1|182369.1|182493.5|182363.5|4
1723517300000|2024-08-13 02:48:20|182496.3|182366.3|182499.1|182369.1|182500.1|182370.1|182494.4|182364.4|6
1723517310000|2024-08-13 02:48:30|182497.7|182367.7|182486.6|182356.6|182497.7|182367.7|182486.6|182356.6|3
1723517320000|2024-08-13 02:48:40|182486.5|182356.5|182486.5|182356.5|182486.5|182356.5|182486.5|182356.5|1
1723517330000|2024-08-13 02:48:50|182485.9|182355.9|182488.3|182358.3|182491.4|182361.4|182485.9|182355.9|11
1723517340000|2024-08-13 02:49:00|182487.7|182357.7|182496.7|182366.7|182496.7|182366.7|182486.2|182356.2|6
1723517360000|2024-08-13 02:49:20|182498|182368|182487.8|182357.8|182500.6|182370.6|182487.8|182357.8|5
1723517370000|2024-08-13 02:49:30|182488.6|182358.6|182487.8|182357.8|182491.9|182361.9|182487.8|182357.8|8
1723517380000|2024-08-13 02:49:40|182487.1|182357.1|182487|182357|182487.1|182357.1|182487|182357|2
1723517390000|2024-08-13 02:49:50|182487.1|182357.1|182487.1|182357.1|182487.1|182357.1|182487.1|182357.1|1
1723517400000|2024-08-13 02:50:00|182497.3|182367.3|182501.4|182371.4|182501.4|182371.4|182494.5|182364.5|11
1723517410000|2024-08-13 02:50:10|182495.1|182365.1|182500.3|182370.3|182501.8|182371.8|182494.5|182364.5|16
1723517420000|2024-08-13 02:50:20|182499.5|182369.5|182486.9|182356.9|182499.5|182369.5|182486.9|182356.9|4
1723517430000|2024-08-13 02:50:30|182486.8|182356.8|182484.9|182354.9|182486.8|182356.8|182484.3|182354.3|10
1723517440000|2024-08-13 02:50:40|182484.8|182354.8|182484.9|182354.9|182484.9|182354.9|182484.8|182354.8|2
1723517450000|2024-08-13 02:50:50|182484.8|182354.8|182494.7|182364.7|182494.7|182364.7|182484.8|182354.8|3
1723517460000|2024-08-13 02:51:00|182495.6|182365.6|182494.6|182364.6|182495.6|182365.6|182494.6|182364.6|2
1723517470000|2024-08-13 02:51:10|182490.8|182360.8|182487.9|182357.9|182490.8|182360.8|182487.9|182357.9|2
1723517480000|2024-08-13 02:51:20|182488.6|182358.6|182488.6|182358.6|182488.6|182358.6|182488.6|182358.6|1
1723517500000|2024-08-13 02:51:40|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|1
1723517510000|2024-08-13 02:51:50|182495.4|182365.4|182489|182359|182495.4|182365.4|182489|182359|6
1723517520000|2024-08-13 02:52:00|182481.4|182351.4|182478.3|182348.3|182481.4|182351.4|182478.3|182348.3|2
1723517530000|2024-08-13 02:52:10|182478.2|182348.2|182482.1|182352.1|182482.1|182352.1|182478.2|182348.2|3
1723517550000|2024-08-13 02:52:30|182482.2|182352.2|182482.1|182352.1|182482.2|182352.2|182482.1|182352.1|2
1723517560000|2024-08-13 02:52:40|182489.4|182359.4|182478.2|182348.2|182489.4|182359.4|182478.2|182348.2|4
1723517570000|2024-08-13 02:52:50|182479|182349|182477.9|182347.9|182479|182349|182477.9|182347.9|2
1723517580000|2024-08-13 02:53:00|182479.1|182349.1|182481.9|182351.9|182481.9|182351.9|182478|182348|3
1723517590000|2024-08-13 02:53:10|182490.4|182360.4|182480.9|182350.9|182490.4|182360.4|182480.7|182350.7|4
1723517600000|2024-08-13 02:53:20|182489.6|182359.6|182490.2|182360.2|182490.2|182360.2|182489.5|182359.5|3
1723517610000|2024-08-13 02:53:30|182489.1|182359.1|182489.3|182359.3|182490.3|182360.3|182489.1|182359.1|3
1723517620000|2024-08-13 02:53:40|182478.1|182348.1|182479.1|182349.1|182479.1|182349.1|182478|182348|3
1723517630000|2024-08-13 02:53:50|182478.4|182348.4|182478.4|182348.4|182478.4|182348.4|182478.4|182348.4|1
1723517640000|2024-08-13 02:54:00|182480.2|182350.2|182478.5|182348.5|182480.2|182350.2|182478.5|182348.5|5
1723517650000|2024-08-13 02:54:10|182482.2|182352.2|182482.1|182352.1|182483|182353|182482.1|182352.1|3
1723517660000|2024-08-13 02:54:20|182490.7|182360.7|182485.3|182355.3|182490.7|182360.7|182483.3|182353.3|9
1723517670000|2024-08-13 02:54:30|182484.9|182354.9|182493.7|182363.7|182494|182364|182483.2|182353.2|15
1723517680000|2024-08-13 02:54:40|182492|182362|182490|182360|182492|182362|182487|182357|11
1723517690000|2024-08-13 02:54:50|182482.1|182352.1|182482.1|182352.1|182482.1|182352.1|182482.1|182352.1|1
1723517700000|2024-08-13 02:55:00|182481.8|182351.8|182482.5|182352.5|182482.5|182352.5|182481.8|182351.8|3
1723517710000|2024-08-13 02:55:10|182482.6|182352.6|182486.9|182356.9|182487|182357|182482.6|182352.6|3
1723517720000|2024-08-13 02:55:20|182487|182357|182486.8|182356.8|182487|182357|182486.2|182356.2|4
1723517730000|2024-08-13 02:55:30|182489.4|182359.4|182490.8|182360.8|182490.8|182360.8|182489.4|182359.4|3
1723517740000|2024-08-13 02:55:40|182491.7|182361.7|182490.7|182360.7|182491.7|182361.7|182490.4|182360.4|4
1723517750000|2024-08-13 02:55:50|182492|182362|182481.6|182351.6|182492|182362|182481|182351|5
1723517760000|2024-08-13 02:56:00|182481.5|182351.5|182481.1|182351.1|182481.5|182351.5|182480.6|182350.6|3
1723517770000|2024-08-13 02:56:10|182484.7|182354.7|182493.3|182363.3|182493.3|182363.3|182484.7|182354.7|2
1723517780000|2024-08-13 02:56:20|182487.8|182357.8|182487.8|182357.8|182487.8|182357.8|182487.8|182357.8|1
1723517790000|2024-08-13 02:56:30|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|182486.8|182356.8|1
1723517800000|2024-08-13 02:56:40|182480.3|182350.3|182484.7|182354.7|182484.7|182354.7|182480.3|182350.3|4
1723517810000|2024-08-13 02:56:50|182485.7|182355.7|182485.1|182355.1|182485.9|182355.9|182484.9|182354.9|4
1723517830000|2024-08-13 02:57:10|182484.8|182354.8|182484.2|182354.2|182484.8|182354.8|182484.2|182354.2|2
1723517840000|2024-08-13 02:57:20|182481|182351|182487.4|182357.4|182488.5|182358.5|182481|182351|5
1723517850000|2024-08-13 02:57:30|182486.2|182356.2|182487.4|182357.4|182487.4|182357.4|182486.2|182356.2|2
1723517860000|2024-08-13 02:57:40|182482.1|182352.1|182494.4|182364.4|182494.4|182364.4|182481.3|182351.3|11
1723517870000|2024-08-13 02:57:50|182495.5|182365.5|182488.9|182358.9|182495.5|182365.5|182485.9|182355.9|15
1723517880000|2024-08-13 02:58:00|182489.3|182359.3|182485.9|182355.9|182489.5|182359.5|182485.2|182355.2|18
1723517890000|2024-08-13 02:58:10|182485.2|182355.2|182492.1|182362.1|182496.2|182366.2|182484.6|182354.6|7
1723517900000|2024-08-13 02:58:20|182491.5|182361.5|182489.8|182359.8|182492.2|182362.2|182485|182355|11
1723517910000|2024-08-13 02:58:30|182489.6|182359.6|182489.5|182359.5|182490|182360|182489.5|182359.5|4
1723517920000|2024-08-13 02:58:40|182489.8|182359.8|182489.6|182359.6|182489.8|182359.8|182489.4|182359.4|3
1723517930000|2024-08-13 02:58:50|182489.4|182359.4|182493.3|182363.3|182493.3|182363.3|182489|182359|7
1723517950000|2024-08-13 02:59:10|182491.2|182361.2|182491.2|182361.2|182491.2|182361.2|182491.2|182361.2|1
1723517960000|2024-08-13 02:59:20|182485.8|182355.8|182485.8|182355.8|182485.8|182355.8|182485.8|182355.8|1
1723517970000|2024-08-13 02:59:30|182485.3|182355.3|182485.4|182355.4|182485.8|182355.8|182485.3|182355.3|3
1723517980000|2024-08-13 02:59:40|182488.9|182358.9|182489.4|182359.4|182489.4|182359.4|182488.9|182358.9|2
1723517990000|2024-08-13 02:59:50|182493.7|182363.7|182493.3|182363.3|182493.7|182363.7|182493.3|182363.3|2
1723518000000|2024-08-13 03:00:00|182492.2|182362.2|182493.9|182363.9|182493.9|182363.9|182492.2|182362.2|2
1723518010000|2024-08-13 03:00:10|182491.6|182361.6|182485.7|182355.7|182491.6|182361.6|182485.7|182355.7|2
1723518020000|2024-08-13 03:00:20|182485.4|182355.4|182485.4|182355.4|182485.4|182355.4|182485.4|182355.4|1
1723518030000|2024-08-13 03:00:30|182485.1|182355.1|182485.9|182355.9|182485.9|182355.9|182485.1|182355.1|2
1723518040000|2024-08-13 03:00:40|182489.3|182359.3|182489.3|182359.3|182489.3|182359.3|182489.3|182359.3|1
1723518050000|2024-08-13 03:00:50|182494.2|182364.2|182494.2|182364.2|182494.2|182364.2|182494.2|182364.2|1
1723518060000|2024-08-13 03:01:00|182483.2|182353.2|182490.1|182360.1|182490.3|182360.3|182482.1|182352.1|5
1723518070000|2024-08-13 03:01:10|182486.8|182356.8|182476.8|182346.8|182486.8|182356.8|182476.8|182346.8|7
1723518080000|2024-08-13 03:01:20|182482.8|182352.8|182482.9|182352.9|182483.8|182353.8|182482.8|182352.8|4
1723518090000|2024-08-13 03:01:30|182483.1|182353.1|182482.6|182352.6|182483.1|182353.1|182475.6|182345.6|8
1723518100000|2024-08-13 03:01:40|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|182486.3|182356.3|1
1723518110000|2024-08-13 03:01:50|182488|182358|182492.4|182362.4|182492.4|182362.4|182484.1|182354.1|16
1723518120000|2024-08-13 03:02:00|182492|182362|182492.7|182362.7|182492.7|182362.7|182488.4|182358.4|5
1723518130000|2024-08-13 03:02:10|182492.6|182362.6|182488.4|182358.4|182493|182363|182488.4|182358.4|4
1723518140000|2024-08-13 03:02:20|182488.1|182358.1|182489.6|182359.6|182494.7|182364.7|182484.2|182354.2|13
1723518150000|2024-08-13 03:02:30|182485|182355|182494.7|182364.7|182494.9|182364.9|182485|182355|7
1723518160000|2024-08-13 03:02:40|182494.2|182364.2|182494.2|182364.2|182494.2|182364.2|182494.2|182364.2|1
1723518170000|2024-08-13 03:02:50|182494|182364|182487.3|182357.3|182494|182364|182487.3|182357.3|3
1723518180000|2024-08-13 03:03:00|182490|182360|182490.2|182360.2|182495.6|182365.6|182490|182360|16
1723518190000|2024-08-13 03:03:10|182495.2|182365.2|182494.6|182364.6|182495.4|182365.4|182490.2|182360.2|10
1723518200000|2024-08-13 03:03:20|182494.3|182364.3|182495.1|182365.1|182495.8|182365.8|182490.8|182360.8|8
1723518210000|2024-08-13 03:03:30|182494.6|182364.6|182488.3|182358.3|182494.6|182364.6|182487.9|182357.9|3
1723518220000|2024-08-13 03:03:40|182487.4|182357.4|182487.5|182357.5|182488.2|182358.2|182487.4|182357.4|6
1723518230000|2024-08-13 03:03:50|182488.1|182358.1|182488.1|182358.1|182488.1|182358.1|182488.1|182358.1|1
1723518240000|2024-08-13 03:04:00|182487.6|182357.6|182496.8|182366.8|182496.8|182366.8|182487.1|182357.1|3
1723518250000|2024-08-13 03:04:10|182494.9|182364.9|182492.8|182362.8|182494.9|182364.9|182492.8|182362.8|2
1723518260000|2024-08-13 03:04:20|182493.8|182363.8|182493.8|182363.8|182495.6|182365.6|182493.8|182363.8|3
1723518270000|2024-08-13 03:04:30|182489|182359|182488.1|182358.1|182489.2|182359.2|182488.1|182358.1|4
1723518280000|2024-08-13 03:04:40|182491.9|182361.9|182492|182362|182492.5|182362.5|182491.9|182361.9|4
1723518290000|2024-08-13 03:04:50|182493.3|182363.3|182493.3|182363.3|182493.3|182363.3|182493.3|182363.3|1
1723518300000|2024-08-13 03:05:00|182493.6|182363.6|182492.8|182362.8|182493.7|182363.7|182492.8|182362.8|4
1723518310000|2024-08-13 03:05:10|182496.8|182366.8|182496.8|182366.8|182496.8|182366.8|182496.8|182366.8|1
1723518320000|2024-08-13 03:05:20|182495.6|182365.6|182495.6|182365.6|182495.6|182365.6|182495.6|182365.6|1
1723518330000|2024-08-13 03:05:30|182501.6|182371.6|182488.9|182358.9|182501.6|182371.6|182488.7|182358.7|12
1723518340000|2024-08-13 03:05:40|182487.7|182357.7|182493.9|182363.9|182504.6|182374.6|182487.7|182357.7|3
1723518350000|2024-08-13 03:05:50|182493.6|182363.6|182494.2|182364.2|182495.2|182365.2|182489.8|182359.8|9
1723518360000|2024-08-13 03:06:00|182494.7|182364.7|182490.5|182360.5|182494.7|182364.7|182490.5|182360.5|8
1723518370000|2024-08-13 03:06:10|182491|182361|182492.6|182362.6|182496|182366|182488.3|182358.3|16
1723518380000|2024-08-13 03:06:20|182492.4|182362.4|182493.2|182363.2|182493.5|182363.5|182492.3|182362.3|16
1723518390000|2024-08-13 03:06:30|182493|182363|182493.7|182363.7|182493.9|182363.9|182493|182363|15
1723518400000|2024-08-13 03:06:40|182494.1|182364.1|182493.4|182363.4|182494.1|182364.1|182493.1|182363.1|20
1723518410000|2024-08-13 03:06:50|182493.1|182363.1|182493.3|182363.3|182493.5|182363.5|182492.8|182362.8|19
1723518420000|2024-08-13 03:07:00|182492.9|182362.9|182493|182363|182493.6|182363.6|182492.1|182362.1|24
1723518430000|2024-08-13 03:07:10|182492.6|182362.6|182491.7|182361.7|182492.9|182362.9|182487|182357|10
1723518440000|2024-08-13 03:07:20|182491.3|182361.3|182491.5|182361.5|182491.8|182361.8|182490.9|182360.9|4
1723518450000|2024-08-13 03:07:30|182491.2|182361.2|182491.2|182361.2|182491.2|182361.2|182491.2|182361.2|1
1723518460000|2024-08-13 03:07:40|182491.5|182361.5|182485|182355|182491.5|182361.5|182485|182355|4
1723518480000|2024-08-13 03:08:00|182486|182356|182484.8|182354.8|182491.7|182361.7|182484.8|182354.8|5
1723518490000|2024-08-13 03:08:10|182484.7|182354.7|182484.3|182354.3|182484.7|182354.7|182484.3|182354.3|3
1723518500000|2024-08-13 03:08:20|182484.5|182354.5|182484.4|182354.4|182484.5|182354.5|182484|182354|5
1723518510000|2024-08-13 03:08:30|182484.8|182354.8|182497.6|182367.6|182497.6|182367.6|182484.8|182354.8|3
1723518520000|2024-08-13 03:08:40|182493.2|182363.2|182491|182361|182493.2|182363.2|182491|182361|2
1723518530000|2024-08-13 03:08:50|182483|182353|182483.6|182353.6|182487.6|182357.6|182483|182353|8
1723518540000|2024-08-13 03:09:00|182482.3|182352.3|182489.9|182359.9|182489.9|182359.9|182482.3|182352.3|22
1723518550000|2024-08-13 03:09:10|182488.7|182358.7|182487.9|182357.9|182489.9|182359.9|182487.8|182357.8|10
1723518560000|2024-08-13 03:09:20|182487.6|182357.6|182491.4|182361.4|182493.3|182363.3|182482.7|182352.7|5
1723518570000|2024-08-13 03:09:30|182487.7|182357.7|182491.8|182361.8|182491.8|182361.8|182487.7|182357.7|3
1723518580000|2024-08-13 03:09:40|182488|182358|182482.9|182352.9|182488|182358|182482.9|182352.9|2
1723518600000|2024-08-13 03:10:00|182487.8|182357.8|182488|182358|182488.3|182358.3|182487.8|182357.8|5
1723518610000|2024-08-13 03:10:10|182482.1|182352.1|182490.2|182360.2|182490.2|182360.2|182477.8|182347.8|16
1723518620000|2024-08-13 03:10:20|182489.8|182359.8|182488.9|182358.9|182489.8|182359.8|182482.2|182352.2|12
1723518630000|2024-08-13 03:10:30|182489.3|182359.3|182487.2|182357.2|182489.3|182359.3|182487.2|182357.2|5
1723518640000|2024-08-13 03:10:40|182487|182357|182488.2|182358.2|182489.2|182359.2|182487|182357|13
1723518650000|2024-08-13 03:10:50|182489.5|182359.5|182489.3|182359.3|182489.5|182359.5|182487.7|182357.7|12
1723518660000|2024-08-13 03:11:00|182488.1|182358.1|182483|182353|182489.4|182359.4|182482.9|182352.9|21
1723518670000|2024-08-13 03:11:10|182482.7|182352.7|182491.9|182361.9|182492.4|182362.4|182482.7|182352.7|8
1723518680000|2024-08-13 03:11:20|182491.5|182361.5|182491.5|182361.5|182491.5|182361.5|182491.5|182361.5|1
1723518690000|2024-08-13 03:11:30|182490.7|182360.7|182491.2|182361.2|182491.2|182361.2|182490.7|182360.7|2
1723518700000|2024-08-13 03:11:40|182493.3|182363.3|182493.5|182363.5|182494.1|182364.1|182493.3|182363.3|3
1723518710000|2024-08-13 03:11:50|182492.2|182362.2|182491.5|182361.5|182492.8|182362.8|182490.9|182360.9|4
1723518720000|2024-08-13 03:12:00|182491.3|182361.3|182489.6|182359.6|182491.3|182361.3|182489.1|182359.1|4
1723518730000|2024-08-13 03:12:10|182489.9|182359.9|182491.4|182361.4|182491.4|182361.4|182489.9|182359.9|2
1723518740000|2024-08-13 03:12:20|182490.5|182360.5|182490.5|182360.5|182491.9|182361.9|182490.1|182360.1|5
1723518750000|2024-08-13 03:12:30|182491.8|182361.8|182492.5|182362.5|182493.1|182363.1|182489.5|182359.5|8
1723518760000|2024-08-13 03:12:40|182494.9|182364.9|182493|182363|182496.8|182366.8|182493|182363|9
1723518770000|2024-08-13 03:12:50|182493.6|182363.6|182492.4|182362.4|182493.6|182363.6|182492.4|182362.4|2
1723518780000|2024-08-13 03:13:00|182490.2|182360.2|182491|182361|182492.9|182362.9|182490.2|182360.2|5
1723518790000|2024-08-13 03:13:10|182490.1|182360.1|182491.1|182361.1|182492.4|182362.4|182489.5|182359.5|7
1723518800000|2024-08-13 03:13:20|182490.3|182360.3|182490.3|182360.3|182490.3|182360.3|182490.3|182360.3|1
1723518810000|2024-08-13 03:13:30|182491.5|182361.5|182491|182361|182493.1|182363.1|182490.8|182360.8|6
1723518820000|2024-08-13 03:13:40|182490.8|182360.8|182485.1|182355.1|182490.8|182360.8|182485.1|182355.1|4
1723518830000|2024-08-13 03:13:50|182486.1|182356.1|182485.8|182355.8|182492.3|182362.3|182485.8|182355.8|6
1723518840000|2024-08-13 03:14:00|182484.8|182354.8|182486.1|182356.1|182494|182364|182484.8|182354.8|8
1723518850000|2024-08-13 03:14:10|182487.1|182357.1|182491.2|182361.2|182494.7|182364.7|182486.5|182356.5|15
1723518860000|2024-08-13 03:14:20|182487.1|182357.1|182488.6|182358.6|182489.1|182359.1|182483.3|182353.3|6
1723518870000|2024-08-13 03:14:30|182494|182364|182484.9|182354.9|182497.5|182367.5|182484.9|182354.9|12
1723518880000|2024-08-13 03:14:40|182485.9|182355.9|182490.4|182360.4|182492.2|182362.2|182485.9|182355.9|11
1723518890000|2024-08-13 03:14:50|182489.3|182359.3|182492.1|182362.1|182494.4|182364.4|182488.9|182358.9|11
1723518900000|2024-08-13 03:15:00|182494.4|182364.4|182494.4|182364.4|182494.4|182364.4|182490.8|182360.8|17
1723518910000|2024-08-13 03:15:10|182494.9|182364.9|182496.8|182366.8|182503.2|182373.2|182492.3|182362.3|17
1723518920000|2024-08-13 03:15:20|182502.6|182372.6|182504.2|182374.2|182504.2|182374.2|182496.8|182366.8|15
1723518930000|2024-08-13 03:15:30|182498.1|182368.1|182496.4|182366.4|182505.3|182375.3|182496.4|182366.4|23
1723518940000|2024-08-13 03:15:40|182500.5|182370.5|182498.6|182368.6|182500.5|182370.5|182493.6|182363.6|12
1723518950000|2024-08-13 03:15:50|182495.6|182365.6|182487.2|182357.2|182495.6|182365.6|182487.2|182357.2|5
1723518960000|2024-08-13 03:16:00|182485.6|182355.6|182493.9|182363.9|182494.4|182364.4|182485.2|182355.2|10
1723518970000|2024-08-13 03:16:10|182493.3|182363.3|182485.1|182355.1|182493.3|182363.3|182485.1|182355.1|6
1723518980000|2024-08-13 03:16:20|182484.7|182354.7|182481.3|182351.3|182493.5|182363.5|182481.3|182351.3|8
1723518990000|2024-08-13 03:16:30|182482.5|182352.5|182481.8|182351.8|182482.5|182352.5|182481.8|182351.8|2
1723519000000|2024-08-13 03:16:40|182477.9|182347.9|182477|182347|182482.4|182352.4|182477|182347|7
1723519010000|2024-08-13 03:16:50|182476.7|182346.7|182476.4|182346.4|182477.4|182347.4|182476.4|182346.4|3
1723519020000|2024-08-13 03:17:00|182477.1|182347.1|182491.1|182361.1|182491.1|182361.1|182475.7|182345.7|7
1723519030000|2024-08-13 03:17:10|182492|182362|182499.8|182369.8|182499.8|182369.8|182492|182362|2
1723519040000|2024-08-13 03:17:20|182499.7|182369.7|182488.4|182358.4|182499.7|182369.7|182488.4|182358.4|2
1723519050000|2024-08-13 03:17:30|182488.3|182358.3|182488|182358|182489.5|182359.5|182488|182358|4
1723519060000|2024-08-13 03:17:40|182485.7|182355.7|182487.5|182357.5|182487.5|182357.5|182485.7|182355.7|3
1723519070000|2024-08-13 03:17:50|182487.7|182357.7|182498.3|182368.3|182498.3|182368.3|182487.7|182357.7|2
1723519090000|2024-08-13 03:18:10|182488.8|182358.8|182488.8|182358.8|182488.8|182358.8|182488.8|182358.8|1
1723519100000|2024-08-13 03:18:20|182488.7|182358.7|182488.7|182358.7|182488.7|182358.7|182488.7|182358.7|1
1723519110000|2024-08-13 03:18:30|182489.5|182359.5|182488.5|182358.5|182489.5|182359.5|182488.5|182358.5|2
1723519120000|2024-08-13 03:18:40|182488.6|182358.6|182497.9|182367.9|182497.9|182367.9|182488.6|182358.6|3
1723519130000|2024-08-13 03:18:50|182499.3|182369.3|182498|182368|182499.3|182369.3|182498|182368|2
1723519150000|2024-08-13 03:19:10|182499.3|182369.3|182488.4|182358.4|182499.3|182369.3|182488.4|182358.4|3
1723519160000|2024-08-13 03:19:20|182489.2|182359.2|182487.1|182357.1|182489.2|182359.2|182487.1|182357.1|3
1723519180000|2024-08-13 03:19:40|182487.3|182357.3|182499.4|182369.4|182500.2|182370.2|182487.3|182357.3|6
1723519190000|2024-08-13 03:19:50|182498.2|182368.2|182506.9|182376.9|182506.9|182376.9|182498.2|182368.2|12
1723519200000|2024-08-13 03:20:00|182499|182369|182494|182364|182507.9|182377.9|182494|182364|10
1723519220000|2024-08-13 03:20:20|182494.6|182364.6|182494.5|182364.5|182494.8|182364.8|182494.1|182364.1|5
1723519230000|2024-08-13 03:20:30|182493.9|182363.9|182505|182375|182505|182375|182493.9|182363.9|3
1723519240000|2024-08-13 03:20:40|182502.8|182372.8|182502.1|182372.1|182502.8|182372.8|182501.5|182371.5|3
1723519260000|2024-08-13 03:21:00|182500.6|182370.6|182492.6|182362.6|182502.7|182372.7|182492.6|182362.6|5
1723519270000|2024-08-13 03:21:10|182492.9|182362.9|182493.2|182363.2|182493.2|182363.2|182492.9|182362.9|2
1723519280000|2024-08-13 03:21:20|182493.9|182363.9|182493.4|182363.4|182493.9|182363.9|182493.4|182363.4|2
1723519290000|2024-08-13 03:21:30|182492.5|182362.5|182503|182373|182503|182373|182492.5|182362.5|3
1723519300000|2024-08-13 03:21:40|182501|182371|182500.7|182370.7|182501|182371|182499.6|182369.6|3
1723519310000|2024-08-13 03:21:50|182502.3|182372.3|182491.9|182361.9|182502.3|182372.3|182491.4|182361.4|9
1723519330000|2024-08-13 03:22:10|182491.3|182361.3|182492.1|182362.1|182492.1|182362.1|182491.3|182361.3|2
1723519340000|2024-08-13 03:22:20|182493.6|182363.6|182491.5|182361.5|182493.6|182363.6|182491.5|182361.5|3
1723519350000|2024-08-13 03:22:30|182501.3|182371.3|182501.3|182371.3|182501.3|182371.3|182501.3|182371.3|1
1723519360000|2024-08-13 03:22:40|182499.7|182369.7|182499.7|182369.7|182499.7|182369.7|182499.7|182369.7|1
1723519370000|2024-08-13 03:22:50|182491.9|182361.9|182491.9|182361.9|182491.9|182361.9|182491.9|182361.9|1
1723519380000|2024-08-13 03:23:00|182492.5|182362.5|182492.4|182362.4|182492.5|182362.5|182491.8|182361.8|3
1723519390000|2024-08-13 03:23:10|182491.8|182361.8|182492.8|182362.8|182492.8|182362.8|182491.8|182361.8|3
1723519400000|2024-08-13 03:23:20|182502.8|182372.8|182501.5|182371.5|182502.8|182372.8|182501.5|182371.5|2
1723519420000|2024-08-13 03:23:40|182491.1|182361.1|182491.1|182361.1|182491.1|182361.1|182491.1|182361.1|1
1723519440000|2024-08-13 03:24:00|182492.2|182362.2|182495.4|182365.4|182495.4|182365.4|182486.8|182356.8|9
1723519450000|2024-08-13 03:24:10|182494.7|182364.7|182497.4|182367.4|182497.4|182367.4|182488.8|182358.8|5
1723519460000|2024-08-13 03:24:20|182498.5|182368.5|182500.3|182370.3|182500.9|182370.9|182497.4|182367.4|5
1723519470000|2024-08-13 03:24:30|182500.6|182370.6|182500.6|182370.6|182500.6|182370.6|182500.6|182370.6|1
1723519480000|2024-08-13 03:24:40|182496.9|182366.9|182489.4|182359.4|182500.6|182370.6|182489.4|182359.4|6
1723519490000|2024-08-13 03:24:50|182493.6|182363.6|182493.1|182363.1|182493.6|182363.6|182493.1|182363.1|2
1723519500000|2024-08-13 03:25:00|182492.8|182362.8|182489|182359|182492.8|182362.8|182489|182359|2
1723519510000|2024-08-13 03:25:10|182489.9|182359.9|182499.1|182369.1|182499.1|182369.1|182489.7|182359.7|11
1723519520000|2024-08-13 03:25:20|182497.9|182367.9|182499.8|182369.8|182500.4|182370.4|182497.9|182367.9|12
1723519530000|2024-08-13 03:25:30|182499.7|182369.7|182494|182364|182500.2|182370.2|182494|182364|19
1723519540000|2024-08-13 03:25:40|182494.1|182364.1|182493.4|182363.4|182499.7|182369.7|182492.6|182362.6|19
1723519550000|2024-08-13 03:25:50|182499.9|182369.9|182484.5|182354.5|182500.2|182370.2|182484.5|182354.5|13
1723519560000|2024-08-13 03:26:00|182492|182362|182496|182366|182498.1|182368.1|182484.7|182354.7|8
1723519570000|2024-08-13 03:26:10|182495.1|182365.1|182498.1|182368.1|182501.3|182371.3|182495.1|182365.1|11
1723519580000|2024-08-13 03:26:20|182497.4|182367.4|182490.5|182360.5|182497.4|182367.4|182490|182360|4
1723519590000|2024-08-13 03:26:30|182491.1|182361.1|182490.2|182360.2|182491.1|182361.1|182490.2|182360.2|3
1723519600000|2024-08-13 03:26:40|182490.6|182360.6|182491|182361|182491|182361|182490.6|182360.6|2
1723519610000|2024-08-13 03:26:50|182496.8|182366.8|182497.5|182367.5|182500.6|182370.6|182491.7|182361.7|13
1723519620000|2024-08-13 03:27:00|182496.8|182366.8|182496.6|182366.6|182497.5|182367.5|182496.6|182366.6|4
1723519630000|2024-08-13 03:27:10|182496.4|182366.4|182496.2|182366.2|182496.7|182366.7|182496.2|182366.2|3
1723519640000|2024-08-13 03:27:20|182501.3|182371.3|182510.8|182380.8|182513.7|182383.7|182500|182370|4
1723519660000|2024-08-13 03:27:40|182499.7|182369.7|182492.9|182362.9|182500.6|182370.6|182492.9|182362.9|7
1723519670000|2024-08-13 03:27:50|182493.5|182363.5|182497.9|182367.9|182497.9|182367.9|182490.5|182360.5|6
1723519680000|2024-08-13 03:28:00|182497.5|182367.5|182494.8|182364.8|182497.5|182367.5|182494.8|182364.8|3
1723519690000|2024-08-13 03:28:10|182494.3|182364.3|182499.7|182369.7|182499.7|182369.7|182493.8|182363.8|4
1723519700000|2024-08-13 03:28:20|182500.6|182370.6|182499|182369|182501.1|182371.1|182499|182369|4
1723519710000|2024-08-13 03:28:30|182499.6|182369.6|182502.8|182372.8|182503.4|182373.4|182499.6|182369.6|5
1723519720000|2024-08-13 03:28:40|182495.8|182365.8|182494.4|182364.4|182495.8|182365.8|182494.4|182364.4|2
1723519740000|2024-08-13 03:29:00|182494.1|182364.1|182498.2|182368.2|182498.2|182368.2|182494.1|182364.1|2
1723519750000|2024-08-13 03:29:10|182511.3|182381.3|182499.7|182369.7|182511.3|182381.3|182499.1|182369.1|4
1723519760000|2024-08-13 03:29:20|182503|182373|182484|182354|182507.9|182377.9|182484|182354|16
1723519770000|2024-08-13 03:29:30|182484.2|182354.2|182489.8|182359.8|182489.8|182359.8|182484.2|182354.2|2
1723519780000|2024-08-13 03:29:40|182488.8|182358.8|182489|182359|182489|182359|182484.4|182354.4|3
1723519790000|2024-08-13 03:29:50|182483.7|182353.7|182491|182361|182491|182361|182483.2|182353.2|5
1723519800000|2024-08-13 03:30:00|182508.2|182378.2|182507.6|182377.6|182509.5|182379.5|182507.6|182377.6|5
1723519810000|2024-08-13 03:30:10|182498.6|182368.6|182488|182358|182498.6|182368.6|182487.6|182357.6|4
1723519820000|2024-08-13 03:30:20|182493.3|182363.3|182493.4|182363.4|182493.4|182363.4|182490|182360|4
1723519830000|2024-08-13 03:30:30|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|1
1723519840000|2024-08-13 03:30:40|182487.4|182357.4|182489.8|182359.8|182489.8|182359.8|182487.4|182357.4|2
1723519850000|2024-08-13 03:30:50|182490.9|182360.9|182490.5|182360.5|182491.3|182361.3|182490.5|182360.5|3
1723519860000|2024-08-13 03:31:00|182485.1|182355.1|182497.7|182367.7|182497.7|182367.7|182485.1|182355.1|5
1723519870000|2024-08-13 03:31:10|182496.9|182366.9|182493.5|182363.5|182496.9|182366.9|182493|182363|3
1723519880000|2024-08-13 03:31:20|182492.9|182362.9|182488.2|182358.2|182493.6|182363.6|182487.5|182357.5|8
1723519890000|2024-08-13 03:31:30|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|1
1723519900000|2024-08-13 03:31:40|182488.3|182358.3|182498.4|182368.4|182498.4|182368.4|182487.6|182357.6|4
1723519910000|2024-08-13 03:31:50|182498.8|182368.8|182490.9|182360.9|182498.8|182368.8|182490.9|182360.9|4
1723519920000|2024-08-13 03:32:00|182490.3|182360.3|182497.8|182367.8|182498|182368|182490.3|182360.3|4
1723519930000|2024-08-13 03:32:10|182500.2|182370.2|182495.1|182365.1|182500.8|182370.8|182495.1|182365.1|5
1723519940000|2024-08-13 03:32:20|182491.6|182361.6|182492.1|182362.1|182499.8|182369.8|182491.5|182361.5|6
1723519950000|2024-08-13 03:32:30|182489.6|182359.6|182501.8|182371.8|182503|182373|182489.6|182359.6|8
1723519960000|2024-08-13 03:32:40|182500.9|182370.9|182500.9|182370.9|182502.5|182372.5|182500.9|182370.9|3
1723519970000|2024-08-13 03:32:50|182489.6|182359.6|182489.6|182359.6|182489.6|182359.6|182489.6|182359.6|1
1723519980000|2024-08-13 03:33:00|182489.1|182359.1|182487.3|182357.3|182493|182363|182487.3|182357.3|5
1723519990000|2024-08-13 03:33:10|182493|182363|182489.2|182359.2|182493.2|182363.2|182489.2|182359.2|4
1723520000000|2024-08-13 03:33:20|182489|182359|182498.4|182368.4|182498.4|182368.4|182489|182359|4
1723520020000|2024-08-13 03:33:40|182497.6|182367.6|182495.8|182365.8|182497.6|182367.6|182495.8|182365.8|2
1723520030000|2024-08-13 03:33:50|182505|182375|182495.1|182365.1|182510|182380|182490.8|182360.8|9
1723520040000|2024-08-13 03:34:00|182492.2|182362.2|182495.1|182365.1|182495.2|182365.2|182492.2|182362.2|3
1723520050000|2024-08-13 03:34:10|182491.6|182361.6|182491.6|182361.6|182491.6|182361.6|182491.6|182361.6|1
1723520060000|2024-08-13 03:34:20|182497.1|182367.1|182497.1|182367.1|182497.1|182367.1|182497.1|182367.1|1
1723520080000|2024-08-13 03:34:40|182491.3|182361.3|182494.7|182364.7|182494.7|182364.7|182491.3|182361.3|2
1723520090000|2024-08-13 03:34:50|182494.5|182364.5|182494.5|182364.5|182494.5|182364.5|182494.5|182364.5|1
1723520100000|2024-08-13 03:35:00|182495.2|182365.2|182494.1|182364.1|182497.1|182367.1|182486.1|182356.1|8
1723520110000|2024-08-13 03:35:10|182493.6|182363.6|182500.2|182370.2|182500.2|182370.2|182488.5|182358.5|3
1723520120000|2024-08-13 03:35:20|182498.1|182368.1|182498.9|182368.9|182500.6|182370.6|182498.1|182368.1|4
1723520130000|2024-08-13 03:35:30|182499.3|182369.3|182498.3|182368.3|182501.2|182371.2|182498.3|182368.3|4
1723520140000|2024-08-13 03:35:40|182487.8|182357.8|182491.3|182361.3|182491.3|182361.3|182487.8|182357.8|2
1723520150000|2024-08-13 03:35:50|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|182490.8|182360.8|1
1723520170000|2024-08-13 03:36:10|182492|182362|182497.1|182367.1|182506.9|182376.9|182491.1|182361.1|4
1723520180000|2024-08-13 03:36:20|182496.5|182366.5|182496.5|182366.5|182496.5|182366.5|182496.5|182366.5|1
1723520190000|2024-08-13 03:36:30|182498.6|182368.6|182486.8|182356.8|182498.6|182368.6|182486.8|182356.8|3
1723520200000|2024-08-13 03:36:40|182487.6|182357.6|182490.9|182360.9|182490.9|182360.9|182487.6|182357.6|2
1723520210000|2024-08-13 03:36:50|182490|182360|182485.6|182355.6|182490|182360|182485.6|182355.6|5
1723520220000|2024-08-13 03:37:00|182490|182360|182485.7|182355.7|182490|182360|182485.7|182355.7|2
1723520230000|2024-08-13 03:37:10|182495|182365|182494.8|182364.8|182532.2|182365|182494.8|182331.5|3
1723520240000|2024-08-13 03:37:20|182494.1|182364.1|182494.1|182364.1|182494.1|182364.1|182494.1|182364.1|1
1723520250000|2024-08-13 03:37:30|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|1
1723520260000|2024-08-13 03:37:40|182488.6|182358.6|182492.3|182362.3|182492.3|182362.3|182488.6|182358.6|2
1723520270000|2024-08-13 03:37:50|182492.7|182362.7|182492.7|182362.7|182492.7|182362.7|182492.7|182362.7|1
1723520280000|2024-08-13 03:38:00|182492.3|182362.3|182492.3|182362.3|182492.3|182362.3|182492.3|182362.3|1
1723520290000|2024-08-13 03:38:10|182503.6|182373.6|182505.5|182375.5|182505.5|182375.5|182503.4|182373.4|4
1723520300000|2024-08-13 03:38:20|182504|182374|182492.2|182362.2|182504|182374|182492.2|182362.2|3
1723520310000|2024-08-13 03:38:30|182491.3|182361.3|182491.3|182361.3|182491.3|182361.3|182491.3|182361.3|1
1723520320000|2024-08-13 03:38:40|182490.3|182360.3|182491|182361|182491|182361|182490.3|182360.3|2
1723520330000|2024-08-13 03:38:50|182490.3|182360.3|182499.9|182369.9|182499.9|182369.9|182490.3|182360.3|3
1723520340000|2024-08-13 03:39:00|182502.1|182372.1|182502.1|182372.1|182502.1|182372.1|182502.1|182372.1|1
1723520350000|2024-08-13 03:39:10|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|1
1723520360000|2024-08-13 03:39:20|182492.6|182362.6|182487.6|182357.6|182492.6|182362.6|182487.6|182357.6|2
1723520380000|2024-08-13 03:39:40|182487.1|182357.1|182487.1|182357.1|182487.1|182357.1|182487.1|182357.1|1
1723520390000|2024-08-13 03:39:50|182490.5|182360.5|182501.9|182371.9|182505.9|182375.9|182490.5|182360.5|4
1723520400000|2024-08-13 03:40:00|182506|182376|182501.8|182371.8|182506|182376|182501.8|182371.8|2
1723520410000|2024-08-13 03:40:10|182491.1|182361.1|182487.6|182357.6|182491.1|182361.1|182487.6|182357.6|2
1723520420000|2024-08-13 03:40:20|182487|182357|182486.9|182356.9|182488.8|182358.8|182486.9|182356.9|3
1723520430000|2024-08-13 03:40:30|182488.9|182358.9|182487.6|182357.6|182488.9|182358.9|182487.6|182357.6|2
1723520440000|2024-08-13 03:40:40|182487.4|182357.4|182501.3|182371.3|182501.3|182371.3|182487.4|182357.4|2
1723520470000|2024-08-13 03:41:10|182505.2|182375.2|182483.3|182353.3|182505.2|182375.2|182483.3|182353.3|5
1723520480000|2024-08-13 03:41:20|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|1
1723520490000|2024-08-13 03:41:30|182483.2|182353.2|182483.6|182353.6|182483.6|182353.6|182483.2|182353.2|2
1723520500000|2024-08-13 03:41:40|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|1
1723520510000|2024-08-13 03:41:50|182502.1|182372.1|182487.4|182357.4|182502.1|182372.1|182480.8|182350.8|4
1723520530000|2024-08-13 03:42:10|182483.9|182353.9|182483.9|182353.9|182483.9|182353.9|182483.9|182353.9|1
1723520540000|2024-08-13 03:42:20|182493.2|182363.2|182495.3|182365.3|182495.3|182365.3|182493.2|182363.2|2
1723520550000|2024-08-13 03:42:30|182493.3|182363.3|182492.5|182362.5|182493.3|182363.3|182492.5|182362.5|2
1723520560000|2024-08-13 03:42:40|182491.8|182361.8|182488.8|182358.8|182505.3|182375.3|182488.5|182358.5|5
1723520570000|2024-08-13 03:42:50|182488.1|182358.1|182488.1|182358.1|182488.1|182358.1|182488.1|182358.1|1
1723520590000|2024-08-13 03:43:10|182489|182359|182492.6|182362.6|182492.6|182362.6|182484.3|182354.3|4
1723520600000|2024-08-13 03:43:20|182479.5|182349.5|182484|182354|182484|182354|182479.5|182349.5|2
1723520620000|2024-08-13 03:43:40|182487.5|182357.5|182487.5|182357.5|182487.5|182357.5|182487.5|182357.5|1
1723520630000|2024-08-13 03:43:50|182488.8|182358.8|182502.7|182372.7|182506|182376|182487.7|182357.7|4
1723520640000|2024-08-13 03:44:00|182501.8|182371.8|182501.8|182371.8|182501.8|182371.8|182501.8|182371.8|1
1723520650000|2024-08-13 03:44:10|182506|182376|182484.6|182354.6|182506|182376|182484.6|182354.6|4
1723520670000|2024-08-13 03:44:30|182485.5|182355.5|182484.6|182354.6|182485.5|182355.5|182484.6|182354.6|2
1723520680000|2024-08-13 03:44:40|182485.5|182355.5|182490.9|182360.9|182490.9|182360.9|182478.6|182348.6|12
1723520690000|2024-08-13 03:44:50|182490.4|182360.4|182490.7|182360.7|182490.9|182360.9|182482.8|182352.8|15
1723520700000|2024-08-13 03:45:00|182495.3|182365.3|182487.6|182357.6|182495.3|182365.3|182487.4|182357.4|13
1723520710000|2024-08-13 03:45:10|182490.3|182360.3|182491.1|182361.1|182491.1|182361.1|182487.8|182357.8|13
1723520720000|2024-08-13 03:45:20|182490.6|182360.6|182487|182357|182495.3|182365.3|182486.6|182356.6|17
1723520730000|2024-08-13 03:45:30|182486.8|182356.8|182486.4|182356.4|182486.8|182356.8|182486.4|182356.4|3
1723520740000|2024-08-13 03:45:40|182486|182356|182483|182353|182486|182356|182478.4|182348.4|5
1723520750000|2024-08-13 03:45:50|182484.2|182354.2|182486.1|182356.1|182486.1|182356.1|182484.2|182354.2|2
1723520760000|2024-08-13 03:46:00|182490.3|182360.3|182480.1|182350.1|182490.3|182360.3|182480.1|182350.1|2
1723520770000|2024-08-13 03:46:10|182491.5|182361.5|182486.1|182356.1|182491.5|182361.5|182486.1|182356.1|5
1723520780000|2024-08-13 03:46:20|182481.4|182351.4|182486.1|182356.1|182486.4|182356.4|182481.4|182351.4|4
1723520790000|2024-08-13 03:46:30|182486.5|182356.5|182486.4|182356.4|182486.5|182356.5|182486.4|182356.4|2
1723520800000|2024-08-13 03:46:40|182487.1|182357.1|182490.5|182360.5|182490.5|182360.5|182486.2|182356.2|3
1723520810000|2024-08-13 03:46:50|182510.6|182380.6|182511.5|182381.5|182511.5|182381.5|182510.6|182380.6|2
1723520820000|2024-08-13 03:47:00|182512.3|182382.3|182510.8|182380.8|182514.1|182384.1|182510.8|182380.8|4
1723520830000|2024-08-13 03:47:10|182498.4|182368.4|182491.1|182361.1|182498.4|182368.4|182491.1|182361.1|2
1723520850000|2024-08-13 03:47:30|182492.1|182362.1|182492.1|182362.1|182492.1|182362.1|182492.1|182362.1|1
1723520860000|2024-08-13 03:47:40|182491.4|182361.4|182510.5|182380.5|182510.5|182380.5|182491.1|182361.1|3
1723520870000|2024-08-13 03:47:50|182511.4|182381.4|182513.7|182383.7|182513.7|182383.7|182511.4|182381.4|4
1723520880000|2024-08-13 03:48:00|182513.1|182383.1|182513|182383|182514.2|182384.2|182513|182383|3
1723520890000|2024-08-13 03:48:10|182512.4|182382.4|182488.5|182358.5|182512.4|182382.4|182488.5|182358.5|3
1723520900000|2024-08-13 03:48:20|182488.6|182358.6|182487.9|182357.9|182488.6|182358.6|182487.9|182357.9|2
1723520910000|2024-08-13 03:48:30|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|1
1723520920000|2024-08-13 03:48:40|182488.2|182358.2|182473.4|182343.4|182534.7|182365.7|182468.7|182331.4|10
1723520930000|2024-08-13 03:48:50|182474.1|182344.1|182480.5|182350.5|182480.5|182350.5|182474.1|182344.1|3
1723520940000|2024-08-13 03:49:00|182481.5|182351.5|182481.7|182351.7|182481.7|182351.7|182481.5|182351.5|2
1723520950000|2024-08-13 03:49:10|182487.9|182357.9|182490.9|182360.9|182490.9|182360.9|182484.1|182354.1|16
1723520960000|2024-08-13 03:49:20|182489.4|182359.4|182487.8|182357.8|182490.9|182360.9|182487.3|182357.3|14
1723520970000|2024-08-13 03:49:30|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|182487.3|182357.3|1
1723520980000|2024-08-13 03:49:40|182487.4|182357.4|182487.1|182357.1|182488.9|182358.9|182487.1|182357.1|4
1723520990000|2024-08-13 03:49:50|182487.4|182357.4|182499.8|182369.8|182499.8|182369.8|182487|182357|3
1723521000000|2024-08-13 03:50:00|182503.9|182373.9|182503.9|182373.9|182503.9|182373.9|182503.9|182373.9|1
1723521010000|2024-08-13 03:50:10|182501.9|182371.9|182489.7|182359.7|182501.9|182371.9|182489.7|182359.7|3
1723521020000|2024-08-13 03:50:20|182489.4|182359.4|182488.7|182358.7|182489.4|182359.4|182488.7|182358.7|2
1723521030000|2024-08-13 03:50:30|182488.8|182358.8|182488.7|182358.7|182489.2|182359.2|182483|182353|7
1723521040000|2024-08-13 03:50:40|182488.3|182358.3|182491.8|182361.8|182491.8|182361.8|182488.3|182358.3|2
1723521050000|2024-08-13 03:50:50|182485.2|182355.2|182486.5|182356.5|182491.3|182361.3|182485.2|182355.2|5
1723521060000|2024-08-13 03:51:00|182485.8|182355.8|182486.1|182356.1|182486.4|182356.4|182485.8|182355.8|3
1723521070000|2024-08-13 03:51:10|182486.4|182356.4|182486.3|182356.3|182486.8|182356.8|182486.3|182356.3|3
1723521080000|2024-08-13 03:51:20|182495.8|182365.8|182495.8|182365.8|182495.8|182365.8|182495.8|182365.8|1
1723521090000|2024-08-13 03:51:30|182497.3|182367.3|182496.2|182366.2|182497.3|182367.3|182496.2|182366.2|2
1723521100000|2024-08-13 03:51:40|182498|182368|182493.8|182363.8|182498|182368|182493.8|182363.8|3
1723521110000|2024-08-13 03:51:50|182494.3|182364.3|182493.9|182363.9|182494.3|182364.3|182493.9|182363.9|2
1723521120000|2024-08-13 03:52:00|182495|182365|182489.1|182359.1|182495|182365|182489.1|182359.1|6
1723521130000|2024-08-13 03:52:10|182489|182359|182497.7|182367.7|182497.7|182367.7|182489|182359|2
1723521140000|2024-08-13 03:52:20|182497.5|182367.5|182497.1|182367.1|182497.5|182367.5|182497.1|182367.1|2
1723521150000|2024-08-13 03:52:30|182497.8|182367.8|182497.8|182367.8|182497.8|182367.8|182497.8|182367.8|1
1723521160000|2024-08-13 03:52:40|182488.1|182358.1|182487.7|182357.7|182488.1|182358.1|182487.7|182357.7|2
1723521170000|2024-08-13 03:52:50|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|1
1723521190000|2024-08-13 03:53:10|182497.2|182367.2|182497.2|182367.2|182497.2|182367.2|182497.2|182367.2|1
1723521200000|2024-08-13 03:53:20|182496.8|182366.8|182496.8|182366.8|182496.8|182366.8|182496.8|182366.8|1
1723521210000|2024-08-13 03:53:30|182487.8|182357.8|182487.8|182357.8|182487.8|182357.8|182487.8|182357.8|1
1723521220000|2024-08-13 03:53:40|182488.7|182358.7|182483.5|182353.5|182491.4|182361.4|182483.5|182353.5|6
1723521230000|2024-08-13 03:53:50|182488.2|182358.2|182488.2|182358.2|182488.2|182358.2|182488.2|182358.2|1
1723521240000|2024-08-13 03:54:00|182487.7|182357.7|182487.7|182357.7|182487.7|182357.7|182487.7|182357.7|1
1723521250000|2024-08-13 03:54:10|182492.4|182362.4|182487.7|182357.7|182492.4|182362.4|182487.7|182357.7|2
1723521260000|2024-08-13 03:54:20|182496.9|182366.9|182496.9|182366.9|182496.9|182366.9|182496.9|182366.9|1
1723521270000|2024-08-13 03:54:30|182496.1|182366.1|182496.1|182366.1|182496.1|182366.1|182496.1|182366.1|1
1723521280000|2024-08-13 03:54:40|182495.6|182365.6|182484|182354|182506.6|182376.6|182484|182354|3
1723521290000|2024-08-13 03:54:50|182490.1|182360.1|182486.3|182356.3|182490.1|182360.1|182486|182356|8
1723521300000|2024-08-13 03:55:00|182486.8|182356.8|182486.3|182356.3|182486.8|182356.8|182486.3|182356.3|2
1723521320000|2024-08-13 03:55:20|182496.4|182366.4|182496.4|182366.4|182496.4|182366.4|182496.4|182366.4|1
1723521340000|2024-08-13 03:55:40|182496.9|182366.9|182491.2|182361.2|182509|182379|182490.1|182360.1|6
1723521350000|2024-08-13 03:55:50|182491|182361|182490.8|182360.8|182491.5|182361.5|182490.8|182360.8|3
1723521360000|2024-08-13 03:56:00|182491.5|182361.5|182490.9|182360.9|182491.6|182361.6|182490.8|182360.8|6
1723521370000|2024-08-13 03:56:10|182486.6|182356.6|182496|182366|182497.3|182367.3|182486.6|182356.6|3
1723521380000|2024-08-13 03:56:20|182497.4|182367.4|182495.2|182365.2|182497.4|182367.4|182495.2|182365.2|3
1723521390000|2024-08-13 03:56:30|182496.4|182366.4|182496.4|182366.4|182497.5|182367.5|182495.2|182365.2|6
1723521400000|2024-08-13 03:56:40|182487.3|182357.3|182491.9|182361.9|182491.9|182361.9|182487.3|182357.3|2
1723521410000|2024-08-13 03:56:50|182492.3|182362.3|182491.9|182361.9|182492.3|182362.3|182485.9|182355.9|6
1723521430000|2024-08-13 03:57:10|182487.2|182357.2|182491.6|182361.6|182491.6|182361.6|182487.2|182357.2|4
1723521440000|2024-08-13 03:57:20|182492.1|182362.1|182491.6|182361.6|182492.1|182362.1|182491.6|182361.6|2
1723521460000|2024-08-13 03:57:40|182491.5|182361.5|182507.8|182377.8|182507.8|182377.8|182491.5|182361.5|4
1723521490000|2024-08-13 03:58:10|182496.4|182366.4|182492|182362|182496.4|182366.4|182492|182362|2
1723521500000|2024-08-13 03:58:20|182491.6|182361.6|182487.1|182357.1|182491.6|182361.6|182487.1|182357.1|2
1723521510000|2024-08-13 03:58:30|182493.3|182363.3|182487.1|182357.1|182493.3|182363.3|182487.1|182357.1|2
1723521520000|2024-08-13 03:58:40|182487.5|182357.5|182496.4|182366.4|182496.4|182366.4|182486.9|182356.9|3
1723521530000|2024-08-13 03:58:50|182494.8|182364.8|182489.2|182359.2|182494.8|182364.8|182489.2|182359.2|8
1723521540000|2024-08-13 03:59:00|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|182488.9|182358.9|1
1723521550000|2024-08-13 03:59:10|182493|182363|182497.3|182367.3|182497.3|182367.3|182493|182363|2
1723521570000|2024-08-13 03:59:30|182487.4|182357.4|182487.4|182357.4|182487.4|182357.4|182487.4|182357.4|1
1723521580000|2024-08-13 03:59:40|182492.1|182362.1|182492.1|182362.1|182492.1|182362.1|182492.1|182362.1|1
1723521590000|2024-08-13 03:59:50|182491.2|182361.2|182491.1|182361.1|182491.2|182361.2|182491.1|182361.1|2
1723521600000|2024-08-13 04:00:00|182490.6|182360.6|182494.4|182364.4|182494.4|182364.4|182486.7|182356.7|3
1723521610000|2024-08-13 04:00:10|182489.2|182359.2|182488|182358|182493|182363|182488|182358|4
1723521620000|2024-08-13 04:00:20|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|182492.5|182362.5|1
1723521630000|2024-08-13 04:00:30|182487|182357|182487|182357|182487|182357|182487|182357|1
1723521640000|2024-08-13 04:00:40|182481.7|182351.7|182489.8|182359.8|182491.3|182361.3|182481.7|182351.7|12
1723521650000|2024-08-13 04:00:50|182484.6|182354.6|182489.5|182359.5|182491.1|182361.1|182483.3|182353.3|6
1723521670000|2024-08-13 04:01:10|182504.6|182374.6|182492.8|182362.8|182504.6|182374.6|182492.2|182362.2|13
1723521680000|2024-08-13 04:01:20|182491.1|182361.1|182470.2|182340.2|182491.1|182361.1|182465.8|182335.8|8
1723521690000|2024-08-13 04:01:30|182471.1|182341.1|182471.1|182341.1|182473|182343|182471.1|182341.1|4
1723521700000|2024-08-13 04:01:40|182473.4|182343.4|182472.2|182342.2|182475.1|182345.1|182468.5|182338.5|5
1723521710000|2024-08-13 04:01:50|182472.3|182342.3|182475.5|182345.5|182476.2|182346.2|182472.3|182342.3|4
1723521720000|2024-08-13 04:02:00|182470.5|182340.5|182473.6|182343.6|182477.8|182347.8|182470.2|182340.2|8
1723521730000|2024-08-13 04:02:10|182474.6|182344.6|182478.3|182348.3|182482.6|182352.6|182474.6|182344.6|8
1723521740000|2024-08-13 04:02:20|182478.8|182348.8|182479.3|182349.3|182479.3|182349.3|182478.4|182348.4|4
1723521750000|2024-08-13 04:02:30|182479.7|182349.7|182479.3|182349.3|182479.7|182349.7|182479.3|182349.3|2
1723521760000|2024-08-13 04:02:40|182484.6|182354.6|182483.5|182353.5|182484.9|182354.9|182483.5|182353.5|4
1723521770000|2024-08-13 04:02:50|182485.2|182355.2|182489.6|182359.6|182493.3|182363.3|182483.9|182353.9|7
1723521780000|2024-08-13 04:03:00|182491.5|182361.5|182482.4|182352.4|182491.5|182361.5|182482.4|182352.4|4
1723521790000|2024-08-13 04:03:10|182479.8|182349.8|182479.8|182349.8|182479.8|182349.8|182479.8|182349.8|1
1723521800000|2024-08-13 04:03:20|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|1
1723521810000|2024-08-13 04:03:30|182480.7|182350.7|182485|182355|182485|182355|182480|182350|6
1723521820000|2024-08-13 04:03:40|182492.9|182362.9|182492.4|182362.4|182492.9|182362.9|182492.4|182362.4|2
1723521830000|2024-08-13 04:03:50|182493.5|182363.5|182493.5|182363.5|182493.5|182363.5|182493.5|182363.5|1
1723521840000|2024-08-13 04:04:00|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|1
1723521850000|2024-08-13 04:04:10|182482.1|182352.1|182478.9|182348.9|182482.1|182352.1|182478.9|182348.9|3
1723521870000|2024-08-13 04:04:30|182485.4|182355.4|182482.7|182352.7|182486.1|182356.1|182482.7|182352.7|6
1723521880000|2024-08-13 04:04:40|182490.3|182360.3|182491|182361|182491|182361|182490.3|182360.3|2
1723521890000|2024-08-13 04:04:50|182490.2|182360.2|182483.4|182353.4|182493|182363|182482.5|182352.5|13
1723521900000|2024-08-13 04:05:00|182482.1|182352.1|182484|182354|182484|182354|182482.1|182352.1|4
1723521910000|2024-08-13 04:05:10|182484.5|182354.5|182480|182350|182484.5|182354.5|182480|182350|9
1723521920000|2024-08-13 04:05:20|182480.2|182350.2|182480.7|182350.7|182480.7|182350.7|182480.2|182350.2|2
1723521930000|2024-08-13 04:05:30|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|1
1723521940000|2024-08-13 04:05:40|182485.7|182355.7|182499.6|182369.6|182501.5|182371.5|182484.9|182354.9|11
1723521950000|2024-08-13 04:05:50|182498.6|182368.6|182486.7|182356.7|182498.6|182368.6|182481.8|182351.8|5
1723521960000|2024-08-13 04:06:00|182482.5|182352.5|182482.5|182352.5|182482.5|182352.5|182482.5|182352.5|1
1723521970000|2024-08-13 04:06:10|182479.2|182349.2|182479.2|182349.2|182479.2|182349.2|182479.2|182349.2|1
1723521980000|2024-08-13 04:06:20|182483.2|182353.2|182483.1|182353.1|182489.7|182359.7|182483.1|182353.1|6
1723521990000|2024-08-13 04:06:30|182479|182349|182479|182349|182479|182349|182479|182349|1
1723522000000|2024-08-13 04:06:40|182483.5|182353.5|182482.1|182352.1|182488.3|182358.3|182482.1|182352.1|9
1723522010000|2024-08-13 04:06:50|182482.6|182352.6|182500.7|182370.7|182500.7|182370.7|182482.6|182352.6|2
1723522020000|2024-08-13 04:07:00|182501|182371|182499.7|182369.7|182501|182371|182499.7|182369.7|2
1723522030000|2024-08-13 04:07:10|182489.5|182359.5|182490.4|182360.4|182491.7|182361.7|182489.3|182359.3|9
1723522040000|2024-08-13 04:07:20|182491.8|182361.8|182484.4|182354.4|182491.8|182361.8|182484.4|182354.4|3
1723522060000|2024-08-13 04:07:40|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|182488.3|182358.3|1
1723522080000|2024-08-13 04:08:00|182501.7|182371.7|182501.3|182371.3|182501.7|182371.7|182501.3|182371.3|2
1723522090000|2024-08-13 04:08:10|182490.5|182360.5|182484.2|182354.2|182490.5|182360.5|182484.2|182354.2|2
1723522120000|2024-08-13 04:08:40|182487.7|182357.7|182487.5|182357.5|182487.7|182357.7|182487.5|182357.5|2
1723522130000|2024-08-13 04:08:50|182500.4|182370.4|182501.7|182371.7|182501.7|182371.7|182498.8|182368.8|4
1723522140000|2024-08-13 04:09:00|182500.2|182370.2|182500.2|182370.2|182500.2|182370.2|182500.2|182370.2|1
1723522150000|2024-08-13 04:09:10|182489.8|182359.8|182483.7|182353.7|182489.8|182359.8|182483.7|182353.7|2
1723522160000|2024-08-13 04:09:20|182484.3|182354.3|182483.7|182353.7|182484.3|182354.3|182483.7|182353.7|4
1723522180000|2024-08-13 04:09:40|182483.6|182353.6|182500.4|182370.4|182502.2|182372.2|182483.6|182353.6|6
1723522190000|2024-08-13 04:09:50|182501.6|182371.6|182500.3|182370.3|182501.6|182371.6|182500.3|182370.3|2
1723522200000|2024-08-13 04:10:00|182500.2|182370.2|182487.4|182357.4|182500.2|182370.2|182487.4|182357.4|2
1723522210000|2024-08-13 04:10:10|182483.7|182353.7|182483.7|182353.7|182483.7|182353.7|182483.7|182353.7|1
1723522220000|2024-08-13 04:10:20|182483.8|182353.8|182483.8|182353.8|182483.8|182353.8|182483.8|182353.8|1
1723522230000|2024-08-13 04:10:30|182483.2|182353.2|182489.2|182359.2|182490.4|182360.4|182483.2|182353.2|5
1723522240000|2024-08-13 04:10:40|182490|182360|182500.5|182370.5|182500.5|182370.5|182490|182360|2
1723522260000|2024-08-13 04:11:00|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|1
1723522270000|2024-08-13 04:11:10|182479.8|182349.8|182479.8|182349.8|182479.8|182349.8|182479.8|182349.8|1
1723522280000|2024-08-13 04:11:20|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|1
1723522290000|2024-08-13 04:11:30|182489|182359|182488.9|182358.9|182490.2|182360.2|182488.8|182358.8|6
1723522300000|2024-08-13 04:11:40|182498|182368|182498.3|182368.3|182498.3|182368.3|182498|182368|2
1723522310000|2024-08-13 04:11:50|182499.7|182369.7|182482.1|182352.1|182499.7|182369.7|182482.1|182352.1|3
1723522320000|2024-08-13 04:12:00|182482|182352|182482.1|182352.1|182482.9|182352.9|182482|182352|11
1723522330000|2024-08-13 04:12:10|182478.8|182348.8|182478.8|182348.8|182478.8|182348.8|182478.8|182348.8|1
1723522340000|2024-08-13 04:12:20|182479|182349|182489.8|182359.8|182489.8|182359.8|182479|182349|3
1723522350000|2024-08-13 04:12:30|182488.5|182358.5|182488.7|182358.7|182490.3|182360.3|182488.5|182358.5|8
1723522360000|2024-08-13 04:12:40|182499.5|182369.5|182498.3|182368.3|182499.5|182369.5|182498.3|182368.3|2
1723522370000|2024-08-13 04:12:50|182482|182352|182482|182352|182482|182352|182482|182352|1
1723522390000|2024-08-13 04:13:10|182478.7|182348.7|182478.7|182348.7|182478.7|182348.7|182478.7|182348.7|1
1723522400000|2024-08-13 04:13:20|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|1
1723522410000|2024-08-13 04:13:30|182487.5|182357.5|182487.9|182357.9|182489.2|182359.2|182487.5|182357.5|6
1723522420000|2024-08-13 04:13:40|182496.6|182366.6|182481.3|182351.3|182497.1|182367.1|182481.3|182351.3|3
1723522440000|2024-08-13 04:14:00|182481.6|182351.6|182481.6|182351.6|182485.7|182355.7|182481.6|182351.6|3
1723522450000|2024-08-13 04:14:10|182478.4|182348.4|182478.2|182348.2|182482.7|182352.7|182478.1|182348.1|4
1723522460000|2024-08-13 04:14:20|182487.6|182357.6|182488|182358|182488.7|182358.7|182487.6|182357.6|3
1723522480000|2024-08-13 04:14:40|182497.5|182367.5|182481.2|182351.2|182497.5|182367.5|182481.2|182351.2|2
1723522510000|2024-08-13 04:15:10|182497.4|182367.4|182497.4|182367.4|182497.4|182367.4|182497.4|182367.4|1
1723522530000|2024-08-13 04:15:30|182498.6|182368.6|182481.7|182351.7|182498.6|182368.6|182481.7|182351.7|2
1723522560000|2024-08-13 04:16:00|182498.6|182368.6|182498.6|182368.6|182498.6|182368.6|182498.6|182368.6|1
1723522570000|2024-08-13 04:16:10|182488.7|182358.7|182487|182357|182488.7|182358.7|182487|182357|3
1723522580000|2024-08-13 04:16:20|182487.7|182357.7|182486.9|182356.9|182487.7|182357.7|182486.9|182356.9|2
1723522590000|2024-08-13 04:16:30|182486.6|182356.6|182477.2|182347.2|182486.6|182356.6|182477.2|182347.2|3
1723522600000|2024-08-13 04:16:40|182479.9|182349.9|182479.9|182349.9|182479.9|182349.9|182479.9|182349.9|1
1723522610000|2024-08-13 04:16:50|182479.6|182349.6|182479.6|182349.6|182479.6|182349.6|182479.6|182349.6|1
1723522620000|2024-08-13 04:17:00|182493.2|182363.2|182493.2|182363.2|182493.2|182363.2|182493.2|182363.2|1
1723522630000|2024-08-13 04:17:10|182485.1|182355.1|182483.9|182353.9|182485.1|182355.1|182483.9|182353.9|2
1723522640000|2024-08-13 04:17:20|182483.1|182353.1|182475.5|182345.5|182483.1|182353.1|182475.5|182345.5|2
1723522650000|2024-08-13 04:17:30|182478|182348|182475.3|182345.3|182478.2|182348.2|182475.3|182345.3|3
1723522660000|2024-08-13 04:17:40|182477.4|182347.4|182477.4|182347.4|182477.4|182347.4|182477.4|182347.4|1
1723522670000|2024-08-13 04:17:50|182477.1|182347.1|182477.1|182347.1|182477.1|182347.1|182477.1|182347.1|1
1723522680000|2024-08-13 04:18:00|182489.1|182359.1|182489.1|182359.1|182489.1|182359.1|182489.1|182359.1|1
1723522690000|2024-08-13 04:18:10|182482.4|182352.4|182482.4|182352.4|182482.4|182352.4|182482.4|182352.4|1
1723522700000|2024-08-13 04:18:20|182475.1|182345.1|182475.1|182345.1|182475.1|182345.1|182475.1|182345.1|1
1723522710000|2024-08-13 04:18:30|182477.8|182347.8|182475.1|182345.1|182477.8|182347.8|182475.1|182345.1|2
1723522720000|2024-08-13 04:18:40|182477.1|182347.1|182477.1|182347.1|182477.1|182347.1|182477.1|182347.1|1
1723522730000|2024-08-13 04:18:50|182489|182359|182489|182359|182489|182359|182489|182359|1
1723522750000|2024-08-13 04:19:10|182482.4|182352.4|182478|182348|182482.4|182352.4|182478|182348|2
1723522760000|2024-08-13 04:19:20|182475.3|182345.3|182478|182348|182478|182348|182475.3|182345.3|2
1723522770000|2024-08-13 04:19:30|182478.1|182348.1|182475.3|182345.3|182478.1|182348.1|182475.3|182345.3|2
1723522780000|2024-08-13 04:19:40|182480.3|182350.3|182477.4|182347.4|182480.3|182350.3|182477.4|182347.4|2
1723522790000|2024-08-13 04:19:50|182489|182359|182497.6|182367.6|182497.6|182367.6|182489|182359|3
1723522810000|2024-08-13 04:20:10|182488.1|182358.1|182478|182348|182488.1|182358.1|182477.4|182347.4|6
1723522830000|2024-08-13 04:20:30|182477.5|182347.5|182477.5|182347.5|182477.5|182347.5|182477.5|182347.5|1
1723522840000|2024-08-13 04:20:40|182495.6|182365.6|182496.6|182366.6|182497.5|182367.5|182495.6|182365.6|5
1723522860000|2024-08-13 04:21:00|182480.6|182350.6|182480.6|182350.6|182480.6|182350.6|182480.6|182350.6|1
1723522870000|2024-08-13 04:21:10|182477.7|182347.7|182477.7|182347.7|182477.7|182347.7|182477.7|182347.7|1
1723522890000|2024-08-13 04:21:30|182487.4|182357.4|182487.4|182357.4|182487.4|182357.4|182487.4|182357.4|1
1723522900000|2024-08-13 04:21:40|182497.3|182367.3|182495.4|182365.4|182497.3|182367.3|182495.3|182365.3|4
1723522910000|2024-08-13 04:21:50|182495.9|182365.9|182495.1|182365.1|182497.7|182367.7|182495.1|182365.1|4
1723522920000|2024-08-13 04:22:00|182498.6|182368.6|182487.5|182357.5|182505.1|182375.1|182484|182354|9
1723522930000|2024-08-13 04:22:10|182486.6|182356.6|182486.6|182356.6|182486.6|182356.6|182486.6|182356.6|1
1723522940000|2024-08-13 04:22:20|182486.9|182356.9|182486.2|182356.2|182486.9|182356.9|182486.2|182356.2|2
1723522950000|2024-08-13 04:22:30|182497.1|182367.1|182497.1|182367.1|182497.1|182367.1|182497.1|182367.1|1
1723522970000|2024-08-13 04:22:50|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|1
1723522980000|2024-08-13 04:23:00|182481.4|182351.4|182479.5|182349.5|182481.4|182351.4|182479.5|182349.5|4
1723522990000|2024-08-13 04:23:10|182485.2|182355.2|182482|182352|182485.2|182355.2|182478.3|182348.3|4
1723523000000|2024-08-13 04:23:20|182477.7|182347.7|182486.3|182356.3|182486.3|182356.3|182477.7|182347.7|2
1723523010000|2024-08-13 04:23:30|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|1
1723523020000|2024-08-13 04:23:40|182485.1|182355.1|182485.1|182355.1|182485.1|182355.1|182485.1|182355.1|1
1723523030000|2024-08-13 04:23:50|182485.7|182355.7|182477.4|182347.4|182485.7|182355.7|182477.4|182347.4|2
1723523040000|2024-08-13 04:24:00|182481.1|182351.1|182477.4|182347.4|182481.1|182351.1|182477.4|182347.4|2
1723523060000|2024-08-13 04:24:20|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|1
1723523080000|2024-08-13 04:24:40|182495.8|182365.8|182484.3|182354.3|182495.8|182365.8|182484.3|182354.3|2
1723523100000|2024-08-13 04:25:00|182480.5|182350.5|182484.3|182354.3|182484.3|182354.3|182480.5|182350.5|2
1723523110000|2024-08-13 04:25:10|182480.6|182350.6|182476.7|182346.7|182480.6|182350.6|182476.7|182346.7|2
1723523120000|2024-08-13 04:25:20|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|182485.7|182355.7|1
1723523140000|2024-08-13 04:25:40|182480.5|182350.5|182480.5|182350.5|182480.5|182350.5|182480.5|182350.5|1
1723523170000|2024-08-13 04:26:10|182476.7|182346.7|182485.6|182355.6|182485.6|182355.6|182476.7|182346.7|2
1723523180000|2024-08-13 04:26:20|182485|182355|182485.6|182355.6|182485.6|182355.6|182485|182355|2
1723523190000|2024-08-13 04:26:30|182476.7|182346.7|182476.7|182346.7|182476.7|182346.7|182476.7|182346.7|1
1723523200000|2024-08-13 04:26:40|182480.2|182350.2|182480.6|182350.6|182480.6|182350.6|182480.2|182350.2|2
1723523220000|2024-08-13 04:27:00|182480.5|182350.5|182480.5|182350.5|182480.5|182350.5|182480.5|182350.5|1
1723523230000|2024-08-13 04:27:10|182495.7|182365.7|182485.6|182355.6|182495.7|182365.7|182485.6|182355.6|2
1723523250000|2024-08-13 04:27:30|182477.1|182347.1|182477.1|182347.1|182477.1|182347.1|182477.1|182347.1|1
1723523260000|2024-08-13 04:27:40|182480.5|182350.5|182484|182354|182484|182354|182480.5|182350.5|2
1723523270000|2024-08-13 04:27:50|182480.5|182350.5|182480.5|182350.5|182484|182354|182480.5|182350.5|4
1723523280000|2024-08-13 04:28:00|182494.4|182364.4|182494.4|182364.4|182494.4|182364.4|182494.4|182364.4|1
1723523290000|2024-08-13 04:28:10|182484.7|182354.7|182484.7|182354.7|182484.7|182354.7|182484.7|182354.7|1
1723523300000|2024-08-13 04:28:20|182476.3|182346.3|182476.3|182346.3|182476.3|182346.3|182476.3|182346.3|1
1723523310000|2024-08-13 04:28:30|182480.3|182350.3|182480.3|182350.3|182480.3|182350.3|182480.3|182350.3|1
1723523320000|2024-08-13 04:28:40|182484|182354|182484|182354|182484|182354|182484|182354|1
1723523340000|2024-08-13 04:29:00|182495.3|182365.3|182495.3|182365.3|182495.3|182365.3|182495.3|182365.3|1
1723523350000|2024-08-13 04:29:10|182485.4|182355.4|182485.4|182355.4|182485.4|182355.4|182485.4|182355.4|1
1723523360000|2024-08-13 04:29:20|182480.2|182350.2|182480.2|182350.2|182480.2|182350.2|182480.2|182350.2|1
1723523380000|2024-08-13 04:29:40|182476.4|182346.4|182483.1|182353.1|182483.1|182353.1|182476.4|182346.4|3
1723523390000|2024-08-13 04:29:50|182494|182364|182494|182364|182494|182364|182494|182364|1
1723523400000|2024-08-13 04:30:00|182483|182353|182483|182353|182483|182353|182483|182353|1
1723523410000|2024-08-13 04:30:10|182479.5|182349.5|182479.5|182349.5|182479.5|182349.5|182479.5|182349.5|1
1723523420000|2024-08-13 04:30:20|182480|182350|182480|182350|182480|182350|182480|182350|1
1723523430000|2024-08-13 04:30:30|182485.3|182355.3|182485|182355|182485.3|182355.3|182485|182355|2
1723523440000|2024-08-13 04:30:40|182494.8|182364.8|182494.8|182364.8|182494.8|182364.8|182494.8|182364.8|1
1723523450000|2024-08-13 04:30:50|182484|182354|182484.8|182354.8|182484.8|182354.8|182484|182354|2
1723523460000|2024-08-13 04:31:00|182484.4|182354.4|182484.4|182354.4|182484.4|182354.4|182484.4|182354.4|1
1723523470000|2024-08-13 04:31:10|182480.6|182350.6|182480.1|182350.1|182480.6|182350.6|182480.1|182350.1|2
1723523480000|2024-08-13 04:31:20|182484.7|182354.7|182484.7|182354.7|182484.7|182354.7|182484.7|182354.7|1
1723523490000|2024-08-13 04:31:30|182484.6|182354.6|182484.6|182354.6|182484.6|182354.6|182484.6|182354.6|1
1723523500000|2024-08-13 04:31:40|182495.8|182365.8|182494.6|182364.6|182495.8|182365.8|182492.5|182362.5|4
1723523510000|2024-08-13 04:31:50|182483.5|182353.5|182483.5|182353.5|182483.5|182353.5|182483.5|182353.5|1
1723523540000|2024-08-13 04:32:20|182494.6|182364.6|182494.6|182364.6|182494.6|182364.6|182494.6|182364.6|1
1723523560000|2024-08-13 04:32:40|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|1
1723523570000|2024-08-13 04:32:50|182483.9|182353.9|182483.9|182353.9|182483.9|182353.9|182483.9|182353.9|1
1723523580000|2024-08-13 04:33:00|182483.4|182353.4|182482.8|182352.8|182483.4|182353.4|182482.8|182352.8|2
1723523590000|2024-08-13 04:33:10|182483.2|182353.2|182484.7|182354.7|182484.7|182354.7|182479.4|182349.4|5
1723523600000|2024-08-13 04:33:20|182484.2|182354.2|182484.7|182354.7|182484.7|182354.7|182483.9|182353.9|4
1723523620000|2024-08-13 04:33:40|182480.1|182350.1|182483.7|182353.7|182483.7|182353.7|182480.1|182350.1|2
1723523640000|2024-08-13 04:34:00|182484.3|182354.3|182484.3|182354.3|182484.3|182354.3|182484.3|182354.3|1
1723523650000|2024-08-13 04:34:10|182495.4|182365.4|182485.4|182355.4|182495.4|182365.4|182485.4|182355.4|2
1723523660000|2024-08-13 04:34:20|182484.1|182354.1|182484.7|182354.7|182484.7|182354.7|182484.1|182354.1|2
1723523670000|2024-08-13 04:34:30|182484.1|182354.1|182479.9|182349.9|182484.1|182354.1|182479.6|182349.6|3
1723523680000|2024-08-13 04:34:40|182483.4|182353.4|182483.9|182353.9|182483.9|182353.9|182483.4|182353.4|2
1723523700000|2024-08-13 04:35:00|182495.2|182365.2|182495.2|182365.2|182495.2|182365.2|182495.2|182365.2|1
1723523710000|2024-08-13 04:35:10|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|182485.3|182355.3|1
1723523730000|2024-08-13 04:35:30|182480.7|182350.7|182480.7|182350.7|182480.7|182350.7|182480.7|182350.7|1
1723523740000|2024-08-13 04:35:40|182484.4|182354.4|182484.4|182354.4|182484.4|182354.4|182484.4|182354.4|1
1723523750000|2024-08-13 04:35:50|182483.7|182353.7|182484.2|182354.2|182484.2|182354.2|182483.7|182353.7|2
1723523760000|2024-08-13 04:36:00|182494.7|182364.7|182493.5|182363.5|182494.7|182364.7|182493.5|182363.5|2
1723523770000|2024-08-13 04:36:10|182484.2|182354.2|182484.2|182354.2|182484.2|182354.2|182484.2|182354.2|1
1723523780000|2024-08-13 04:36:20|182479.4|182349.4|182479.4|182349.4|182479.4|182349.4|182479.4|182349.4|1
1723523790000|2024-08-13 04:36:30|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|1
1723523800000|2024-08-13 04:36:40|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|1
1723523810000|2024-08-13 04:36:50|182482.8|182352.8|182494.1|182364.1|182494.1|182364.1|182482.8|182352.8|3
1723523840000|2024-08-13 04:37:20|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|1
1723523870000|2024-08-13 04:37:50|182494.1|182364.1|182494.1|182364.1|182494.1|182364.1|182494.1|182364.1|1
1723523890000|2024-08-13 04:38:10|182495.3|182365.3|182484.3|182354.3|182495.3|182365.3|182484.3|182354.3|2
1723523910000|2024-08-13 04:38:30|182482.3|182352.3|182482.3|182352.3|182482.3|182352.3|182482.3|182352.3|1
1723523920000|2024-08-13 04:38:40|182482.2|182352.2|182488.2|182358.2|182488.2|182358.2|182482.2|182352.2|2
1723523930000|2024-08-13 04:38:50|182487.5|182357.5|182488.1|182358.1|182488.1|182358.1|182487.5|182357.5|2
1723523940000|2024-08-13 04:39:00|182495.1|182365.1|182495.1|182365.1|182495.1|182365.1|182495.1|182365.1|1
1723523950000|2024-08-13 04:39:10|182484.4|182354.4|182482.3|182352.3|182484.4|182354.4|182482.3|182352.3|2
1723523970000|2024-08-13 04:39:30|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|182479.7|182349.7|1
1723523980000|2024-08-13 04:39:40|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|1
1723524000000|2024-08-13 04:40:00|182481.1|182351.1|182481.1|182351.1|182481.1|182351.1|182481.1|182351.1|1
1723524030000|2024-08-13 04:40:30|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|182488.4|182358.4|1
1723524040000|2024-08-13 04:40:40|182487.4|182357.4|182488.2|182358.2|182488.2|182358.2|182487.4|182357.4|2
1723524060000|2024-08-13 04:41:00|182481.2|182351.2|182481.2|182351.2|182481.2|182351.2|182481.2|182351.2|1
1723524070000|2024-08-13 04:41:10|182479.8|182349.8|182479.8|182349.8|182479.8|182349.8|182479.8|182349.8|1
1723524090000|2024-08-13 04:41:30|182483.6|182353.6|182483.4|182353.4|182484.5|182354.5|182483.4|182353.4|3
1723524100000|2024-08-13 04:41:40|182488|182358|182488|182358|182488|182358|182488|182358|1
1723524110000|2024-08-13 04:41:50|182480.5|182350.5|182480.5|182350.5|182480.5|182350.5|182480.5|182350.5|1
1723524120000|2024-08-13 04:42:00|182478.5|182348.5|182478.5|182348.5|182478.5|182348.5|182478.5|182348.5|1
1723524130000|2024-08-13 04:42:10|182479.3|182349.3|182479.3|182349.3|182479.3|182349.3|182479.3|182349.3|1
1723524140000|2024-08-13 04:42:20|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|1
1723524160000|2024-08-13 04:42:40|182489.8|182359.8|182489.8|182359.8|182489.8|182359.8|182489.8|182359.8|1
1723524170000|2024-08-13 04:42:50|182481.4|182351.4|182481.4|182351.4|182481.4|182351.4|182481.4|182351.4|1
1723524180000|2024-08-13 04:43:00|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|1
1723524190000|2024-08-13 04:43:10|182479.2|182349.2|182479.2|182349.2|182479.2|182349.2|182479.2|182349.2|1
1723524200000|2024-08-13 04:43:20|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|182483.3|182353.3|1
1723524210000|2024-08-13 04:43:30|182484.6|182354.6|182483.8|182353.8|182484.6|182354.6|182483.8|182353.8|2
1723524220000|2024-08-13 04:43:40|182490.5|182360.5|182482.5|182352.5|182490.5|182360.5|182481.6|182351.6|3
1723524230000|2024-08-13 04:43:50|182482.2|182352.2|182482.2|182352.2|182482.2|182352.2|182482.2|182352.2|1
1723524240000|2024-08-13 04:44:00|182481.7|182351.7|182481.7|182351.7|182481.7|182351.7|182481.7|182351.7|1
1723524250000|2024-08-13 04:44:10|182479.4|182349.4|182483.9|182353.9|182483.9|182353.9|182479.4|182349.4|2
1723524270000|2024-08-13 04:44:30|182483.7|182353.7|182483.7|182353.7|182483.7|182353.7|182483.7|182353.7|1
1723524280000|2024-08-13 04:44:40|182479|182349|182481.1|182351.1|182481.8|182351.8|182479|182349|4
1723524290000|2024-08-13 04:44:50|182482.1|182352.1|182481|182351|182482.1|182352.1|182481|182351|2
1723524310000|2024-08-13 04:45:10|182483.5|182353.5|182483.5|182353.5|182484.4|182354.4|182483.4|182353.4|4
1723524320000|2024-08-13 04:45:20|182484.4|182354.4|182483.5|182353.5|182484.5|182354.5|182483.4|182353.4|4
1723524330000|2024-08-13 04:45:30|182482.2|182352.2|182479|182349|182484.3|182354.3|182479|182349|4
1723524340000|2024-08-13 04:45:40|182481.5|182351.5|182480.3|182350.3|182481.5|182351.5|182480.3|182350.3|2
1723524350000|2024-08-13 04:45:50|182481.3|182351.3|182480.4|182350.4|182481.3|182351.3|182480.4|182350.4|2
1723524360000|2024-08-13 04:46:00|182481.4|182351.4|182481.9|182351.9|182481.9|182351.9|182477.9|182347.9|5
1723524370000|2024-08-13 04:46:10|182482.8|182352.8|182482|182352|182482.8|182352.8|182482|182352|2
1723524380000|2024-08-13 04:46:20|182482.9|182352.9|182481.7|182351.7|182482.9|182352.9|182481.7|182351.7|2
1723524390000|2024-08-13 04:46:30|182477.8|182347.8|182477.8|182347.8|182477.8|182347.8|182477.8|182347.8|1
1723524400000|2024-08-13 04:46:40|182481.3|182351.3|182480.4|182350.4|182481.3|182351.3|182480.4|182350.4|2
1723524420000|2024-08-13 04:47:00|182491|182361|182484.6|182354.6|182491|182361|182484.6|182354.6|3
1723524430000|2024-08-13 04:47:10|182482.7|182352.7|182482.7|182352.7|182482.7|182352.7|182482.7|182352.7|1
1723524440000|2024-08-13 04:47:20|182483|182353|182478.5|182348.5|182483|182353|182478.2|182348.2|5
1723524460000|2024-08-13 04:47:40|182478.9|182348.9|182480.5|182350.5|182480.5|182350.5|182478.9|182348.9|2
1723524470000|2024-08-13 04:47:50|182492.6|182362.6|182489.9|182359.9|182492.6|182362.6|182489.9|182359.9|2
1723524480000|2024-08-13 04:48:00|182492.5|182362.5|182490.1|182360.1|182492.5|182362.5|182490.1|182360.1|2
1723524490000|2024-08-13 04:48:10|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|182483.4|182353.4|1
1723524500000|2024-08-13 04:48:20|182478.8|182348.8|182477.7|182347.7|182478.8|182348.8|182476.1|182346.1|4
1723524530000|2024-08-13 04:48:50|182481.5|182351.5|182491|182361|182491|182361|182481.5|182351.5|3
1723524550000|2024-08-13 04:49:10|182482.4|182352.4|182479.9|182349.9|182482.9|182352.9|182479|182349|6
1723524560000|2024-08-13 04:49:20|182479.1|182349.1|182479|182349|182479.1|182349.1|182479|182349|2
1723524580000|2024-08-13 04:49:40|182482.5|182352.5|182491.1|182361.1|182491.1|182361.1|182482.5|182352.5|2
1723524590000|2024-08-13 04:49:50|182490.4|182360.4|182490.4|182360.4|182490.4|182360.4|182490.4|182360.4|1
1723524600000|2024-08-13 04:50:00|182479.4|182349.4|182410.2|182280.2|182479.4|182349.4|182409.5|182279.5|13
1723524630000|2024-08-13 04:50:30|182409.4|182279.4|182418.7|182288.7|182418.7|182288.7|182409.4|182279.4|2
1723524640000|2024-08-13 04:50:40|182417.6|182287.6|182400.2|182270.2|182417.6|182287.6|182399.6|182269.6|7
1723524650000|2024-08-13 04:50:50|182405|182275|182405|182275|182405|182275|182405|182275|1
1723524660000|2024-08-13 04:51:00|182404.8|182274.8|182404.8|182274.8|182405.1|182275.1|182404.8|182274.8|3
1723524670000|2024-08-13 04:51:10|182404.7|182274.7|182403.8|182273.8|182404.7|182274.7|182403.8|182273.8|3
1723524680000|2024-08-13 04:51:20|182404.3|182274.3|182404.3|182274.3|182404.3|182274.3|182404.3|182274.3|1
1723524690000|2024-08-13 04:51:30|182408.1|182278.1|182414.1|182284.1|182414.1|182284.1|182407.2|182277.2|4
1723524700000|2024-08-13 04:51:40|182415.5|182285.5|182413.7|182283.7|182415.5|182285.5|182413.7|182283.7|2
1723524710000|2024-08-13 04:51:50|182404.9|182274.9|182404.9|182274.9|182404.9|182274.9|182404.9|182274.9|1
1723524720000|2024-08-13 04:52:00|182404.5|182274.5|182402.9|182272.9|182404.5|182274.5|182402.8|182272.8|4
1723524730000|2024-08-13 04:52:10|182403.6|182273.6|182402.9|182272.9|182403.6|182273.6|182402.9|182272.9|2
1723524740000|2024-08-13 04:52:20|182407.4|182277.4|182407.4|182277.4|182407.4|182277.4|182407.4|182277.4|1
1723524750000|2024-08-13 04:52:30|182406.8|182276.8|182399.9|182269.9|182406.8|182276.8|182395.4|182265.4|6
1723524760000|2024-08-13 04:52:40|182400.6|182270.6|182397.5|182267.5|182400.6|182270.6|182393.2|182263.2|8
1723524770000|2024-08-13 04:52:50|182397.3|182267.3|182397.3|182267.3|182397.3|182267.3|182397.3|182267.3|1
1723524790000|2024-08-13 04:53:10|182397.5|182267.5|182397.5|182267.5|182397.5|182267.5|182397.5|182267.5|1
1723524800000|2024-08-13 04:53:20|182399|182269|182399.3|182269.3|182399.3|182269.3|182399|182269|2
1723524810000|2024-08-13 04:53:30|182400.3|182270.3|182388.1|182258.1|182400.3|182270.3|182387.3|182257.3|11
1723524820000|2024-08-13 04:53:40|182386.4|182256.4|182386.7|182256.7|182387.3|182257.3|182386.3|182256.3|5
1723524830000|2024-08-13 04:53:50|182386.3|182256.3|182386.3|182256.3|182387.2|182257.2|182386.3|182256.3|3
1723524840000|2024-08-13 04:54:00|182390.9|182260.9|182389.6|182259.6|182390.9|182260.9|182384.2|182254.2|4
1723524850000|2024-08-13 04:54:10|182390.4|182260.4|182389.5|182259.5|182390.4|182260.4|182389.5|182259.5|2
1723524860000|2024-08-13 04:54:20|182393.5|182263.5|182393.5|182263.5|182393.5|182263.5|182393.5|182263.5|1
1723524870000|2024-08-13 04:54:30|182395.1|182265.1|182401.1|182271.1|182401.1|182271.1|182394|182264|4
1723524880000|2024-08-13 04:54:40|182400.1|182270.1|182400.1|182270.1|182400.1|182270.1|182400.1|182270.1|1
1723524890000|2024-08-13 04:54:50|182400.9|182270.9|182390.9|182260.9|182403|182273|182390.9|182260.9|5
1723524900000|2024-08-13 04:55:00|182390.2|182260.2|182390.4|182260.4|182391.3|182261.3|182390.2|182260.2|5
1723524910000|2024-08-13 04:55:10|182390.9|182260.9|182396.6|182266.6|182397.2|182267.2|182390.9|182260.9|7
1723524920000|2024-08-13 04:55:20|182396|182266|182395.2|182265.2|182396.3|182266.3|182395.2|182265.2|14
1723524930000|2024-08-13 04:55:30|182396.1|182266.1|182399.3|182269.3|182404.7|182274.7|182395.6|182265.6|20
1723524940000|2024-08-13 04:55:40|182398.3|182268.3|182400|182270|182404.8|182274.8|182398.3|182268.3|18
1723524950000|2024-08-13 04:55:50|182403|182273|182396.2|182266.2|182403.8|182273.8|182395.7|182265.7|18
1723524960000|2024-08-13 04:56:00|182396.8|182266.8|182399.2|182269.2|182399.2|182269.2|182395.3|182265.3|11
1723524970000|2024-08-13 04:56:10|182400.1|182270.1|182398.7|182268.7|182401.2|182271.2|182397.5|182267.5|10
1723524980000|2024-08-13 04:56:20|182397.9|182267.9|182403.1|182273.1|182403.6|182273.6|182397.9|182267.9|8
1723524990000|2024-08-13 04:56:30|182401.9|182271.9|182397.7|182267.7|182401.9|182271.9|182391.7|182261.7|13
1723525000000|2024-08-13 04:56:40|182396.8|182266.8|182397.3|182267.3|182397.9|182267.9|182396.4|182266.4|10
1723525010000|2024-08-13 04:56:50|182397|182267|182397.1|182267.1|182399.9|182269.9|182397|182267|12
1723525020000|2024-08-13 04:57:00|182401.6|182271.6|182395.6|182265.6|182411.5|182281.5|182395|182265|16
1723525030000|2024-08-13 04:57:10|182395.2|182265.2|182398.9|182268.9|182402.6|182272.6|182395.2|182265.2|9
1723525040000|2024-08-13 04:57:20|182399.6|182269.6|182399.2|182269.2|182399.8|182269.8|182399.2|182269.2|5
1723525050000|2024-08-13 04:57:30|182399.1|182269.1|182400|182270|182400|182270|182399.1|182269.1|2
1723525060000|2024-08-13 04:57:40|182402.4|182272.4|182404.5|182274.5|182407.9|182277.9|182402.4|182272.4|4
1723525070000|2024-08-13 04:57:50|182403.7|182273.7|182403.8|182273.8|182407.8|182277.8|182403.6|182273.6|8
1723525080000|2024-08-13 04:58:00|182402.8|182272.8|182401.4|182271.4|182404.5|182274.5|182393.5|182263.5|8
1723525090000|2024-08-13 04:58:10|182395.2|182265.2|182395.5|182265.5|182395.8|182265.8|182389.3|182259.3|9
1723525100000|2024-08-13 04:58:20|182395.9|182265.9|182395.6|182265.6|182396.4|182266.4|182395.6|182265.6|3
1723525110000|2024-08-13 04:58:30|182395.3|182265.3|182396.1|182266.1|182396.1|182266.1|182389.4|182259.4|5
1723525120000|2024-08-13 04:58:40|182394.9|182264.9|182395.4|182265.4|182396.1|182266.1|182389.1|182259.1|9
1723525130000|2024-08-13 04:58:50|182395.6|182265.6|182393.1|182263.1|182405.3|182275.3|182389.2|182259.2|15
1723525140000|2024-08-13 04:59:00|182392|182262|182389.7|182259.7|182393.1|182263.1|182388.3|182258.3|10
1723525150000|2024-08-13 04:59:10|182389.6|182259.6|182382.3|182252.3|182389.6|182259.6|182382.3|182252.3|3
1723525160000|2024-08-13 04:59:20|182382|182252|182382|182252|182382|182252|182382|182252|1
1723525170000|2024-08-13 04:59:30|182381.6|182251.6|182385.7|182255.7|182385.7|182255.7|182381.6|182251.6|3
1723525180000|2024-08-13 04:59:40|182385.6|182255.6|182385.9|182255.9|182385.9|182255.9|182385.6|182255.6|2
1723525190000|2024-08-13 04:59:50|182396.1|182266.1|182386|182256|182396.1|182266.1|182386|182256|3
1723525200000|2024-08-13 05:00:00|182378.7|182248.7|182375.2|182245.2|182378.7|182248.7|182374.7|182244.7|4
1723525210000|2024-08-13 05:00:10|182375.1|182245.1|182376.8|182246.8|182376.8|182246.8|182374.1|182244.1|3
1723525220000|2024-08-13 05:00:20|182376.7|182246.7|182369.1|182239.1|182380.2|182250.2|182369.1|182239.1|4
1723525240000|2024-08-13 05:00:40|182375.7|182245.7|182375.7|182245.7|182375.7|182245.7|182375.7|182245.7|1
1723525250000|2024-08-13 05:00:50|182370.1|182240.1|182346.9|182256.9|182370.1|182256.9|182346.9|182240.1|2
1723525260000|2024-08-13 05:01:00|182353|182263|182359.6|182269.6|182359.6|182269.6|182345.6|182255.6|4
1723525270000|2024-08-13 05:01:10|182376.6|182246.6|182363.6|182273.6|182376.6|182282.5|182359.6|182246.6|9
1723525280000|2024-08-13 05:01:20|182362.7|182272.7|182355.5|182265.5|182362.7|182272.7|182355.5|182265.5|2
1723525290000|2024-08-13 05:01:30|182361.6|182271.6|182355.5|182265.5|182361.6|182271.6|182355.5|182265.5|2
1723525300000|2024-08-13 05:01:40|182355.7|182265.7|182355.7|182265.7|182355.7|182265.7|182355.7|182265.7|1
1723525310000|2024-08-13 05:01:50|182353.1|182263.1|182373.1|182243.1|182373.4|182263.1|182344|182243.1|4
1723525320000|2024-08-13 05:02:00|182373|182243|182349.3|182259.3|182376.8|182280|182349.3|182243|11
1723525330000|2024-08-13 05:02:10|182349.5|182259.5|182354.3|182264.3|182354.3|182264.3|182349.5|182259.5|2
1723525340000|2024-08-13 05:02:20|182360.6|182270.6|182374.4|182244.4|182374.4|182270.6|182346.5|182242.6|8
1723525350000|2024-08-13 05:02:30|182374.6|182244.6|182377.8|182247.8|182379|182249|182374.5|182244.5|9
1723525360000|2024-08-13 05:02:40|182377.7|182247.7|182355.3|182265.3|182377.8|182265.3|182345.3|182246.2|7
1723525370000|2024-08-13 05:02:50|182354.3|182264.3|182355|182265|182355|182265|182354.3|182264.3|4
1723525380000|2024-08-13 05:03:00|182355.4|182265.4|182355.3|182265.3|182355.4|182265.4|182355.3|182265.3|2
1723525390000|2024-08-13 05:03:10|182355.6|182265.6|182361.9|182271.9|182361.9|182271.9|182355.5|182265.5|5
1723525400000|2024-08-13 05:03:20|182357.1|182267.1|182357.5|182267.5|182357.5|182267.5|182357.1|182267.1|2
1723525420000|2024-08-13 05:03:40|182355.1|182265.1|182355.7|182265.7|182355.7|182265.7|182355.1|182265.1|2
1723525430000|2024-08-13 05:03:50|182355.6|182265.6|182356.1|182266.1|182356.4|182266.4|182355.6|182265.6|5
1723525440000|2024-08-13 05:04:00|182355.7|182265.7|182356.6|182266.6|182356.6|182266.6|182355.7|182265.7|5
1723525450000|2024-08-13 05:04:10|182357|182267|182356.8|182266.8|182357|182267|182356.8|182266.8|2
1723525460000|2024-08-13 05:04:20|182357.1|182267.1|182356.8|182266.8|182357.1|182267.1|182356.8|182266.8|2
1723525470000|2024-08-13 05:04:30|182357.3|182267.3|182356.8|182266.8|182357.3|182267.3|182356.8|182266.8|4
1723525480000|2024-08-13 05:04:40|182357.1|182267.1|182360.3|182270.3|182360.3|182270.3|182356.8|182266.8|5
1723525490000|2024-08-13 05:04:50|182357.8|182267.8|182357.9|182267.9|182357.9|182267.9|182357.8|182267.8|2
1723525500000|2024-08-13 05:05:00|182353.3|182263.3|182370.1|182240.1|182375.2|182268.1|182353.3|182239.8|9
1723525510000|2024-08-13 05:05:10|182367.6|182237.6|182371|182241|182371.3|182241.3|182367.6|182237.6|16
1723525520000|2024-08-13 05:05:20|182370.1|182240.1|182355.1|182225.1|182370.1|182240.1|182354.3|182224.3|8
1723525530000|2024-08-13 05:05:30|182355|182225|182337.2|182247.2|182358.1|182258.5|182337.2|182225|7
1723525540000|2024-08-13 05:05:40|182336.8|182246.8|182372.4|182242.4|182372.5|182255.9|182335.2|182242.3|8
1723525550000|2024-08-13 05:05:50|182372.2|182242.2|182364.4|182234.4|182372.2|182242.2|182364.4|182234.4|5
1723525560000|2024-08-13 05:06:00|182370.4|182240.4|182370.4|182240.4|182370.4|182240.4|182370.4|182240.4|1
1723525570000|2024-08-13 05:06:10|182353.5|182263.5|182354.4|182264.4|182354.4|182264.4|182349.5|182259.5|3
1723525600000|2024-08-13 05:06:40|182339.5|182249.5|182339.5|182249.5|182339.5|182249.5|182339.5|182249.5|1
1723525610000|2024-08-13 05:06:50|182340|182250|182350.8|182260.8|182350.8|182260.8|182340|182250|3
1723525620000|2024-08-13 05:07:00|182348.9|182258.9|182352.2|182262.2|182352.2|182262.2|182348.9|182258.9|2
1723525630000|2024-08-13 05:07:10|182355.3|182265.3|182355.2|182265.2|182355.3|182265.3|182355.2|182265.2|2
1723525640000|2024-08-13 05:07:20|182349|182259|182375.4|182245.4|182375.4|182259|182349|182239|4
1723525650000|2024-08-13 05:07:30|182381.6|182251.6|182349.2|182259.2|182382.6|182265.5|182349.2|182245.8|6
1723525660000|2024-08-13 05:07:40|182353.8|182263.8|182354.3|182264.3|182354.8|182264.8|182353.8|182263.8|4
1723525670000|2024-08-13 05:07:50|182355.2|182265.2|182368.6|182238.6|182368.6|182265.2|182355|182238.6|3
1723525680000|2024-08-13 05:08:00|182381.1|182251.1|182355.8|182265.8|182381.1|182273.7|182355.8|182251.1|5
1723525700000|2024-08-13 05:08:20|182355.6|182265.6|182355.6|182265.6|182355.6|182265.6|182355.6|182265.6|1
1723525710000|2024-08-13 05:08:30|182355.8|182265.8|182354.4|182264.4|182356.3|182266.3|182354.4|182264.4|6
1723525720000|2024-08-13 05:08:40|182354.1|182264.1|182354.2|182264.2|182354.3|182264.3|182354|182264|4
1723525730000|2024-08-13 05:08:50|182354.4|182264.4|182354|182264|182354.4|182264.4|182353.8|182263.8|3
1723525740000|2024-08-13 05:09:00|182354.8|182264.8|182352.5|182262.5|182358.7|182268.7|182352.5|182262.5|4
1723525750000|2024-08-13 05:09:10|182354.5|182264.5|182357.5|182267.5|182357.5|182267.5|182354.2|182264.2|5
1723525760000|2024-08-13 05:09:20|182357.2|182267.2|182355.3|182265.3|182357.8|182267.8|182355.3|182265.3|3
1723525770000|2024-08-13 05:09:30|182355.2|182265.2|182355.2|182265.2|182355.3|182265.3|182355.2|182265.2|3
1723525780000|2024-08-13 05:09:40|182357.6|182267.6|182357.2|182267.2|182357.6|182267.6|182357.2|182267.2|2
1723525790000|2024-08-13 05:09:50|182357|182267|182356.9|182266.9|182357|182267|182356.9|182266.9|2
1723525800000|2024-08-13 05:10:00|182346.9|182256.9|182356.9|182266.9|182356.9|182266.9|182346.9|182256.9|6
1723525810000|2024-08-13 05:10:10|182347.4|182257.4|182360.5|182270.5|182360.5|182270.5|182347.4|182257.4|6
1723525820000|2024-08-13 05:10:20|182360.6|182270.6|182359.9|182269.9|182360.6|182270.6|182354.8|182264.8|4
1723525830000|2024-08-13 05:10:30|182359.6|182269.6|182360.2|182270.2|182360.4|182270.4|182359.6|182269.6|4
1723525840000|2024-08-13 05:10:40|182360.4|182270.4|182354.6|182264.6|182360.4|182270.4|182354.6|182264.6|4
1723525850000|2024-08-13 05:10:50|182349.2|182259.2|182359.1|182269.1|182359.1|182269.1|182349.2|182259.2|4
1723525860000|2024-08-13 05:11:00|182359.7|182269.7|182360.7|182270.7|182360.7|182270.7|182359.4|182269.4|5
1723525870000|2024-08-13 05:11:10|182350.4|182260.4|182367.1|182277.1|182400|182277.1|182350.4|182260.4|8
1723525890000|2024-08-13 05:11:30|182363.7|182273.7|182363.7|182273.7|182363.7|182273.7|182363.7|182273.7|1
1723525900000|2024-08-13 05:11:40|182362.6|182272.6|182362.6|182272.6|182362.6|182272.6|182362.6|182272.6|1
1723525910000|2024-08-13 05:11:50|182368.4|182278.4|182361.9|182271.9|182368.4|182278.4|182361.9|182271.9|5
1723525920000|2024-08-13 05:12:00|182362.4|182272.4|182362.4|182272.4|182368.3|182278.3|182362.4|182272.4|3
1723525930000|2024-08-13 05:12:10|182361.5|182271.5|182361.5|182271.5|182361.5|182271.5|182361.5|182271.5|1
1723525940000|2024-08-13 05:12:20|182365.4|182275.4|182365.4|182275.4|182365.4|182275.4|182365.4|182275.4|1
1723525950000|2024-08-13 05:12:30|182367.3|182277.3|182364|182274|182369.5|182279.5|182364|182274|5
1723525960000|2024-08-13 05:12:40|182363.9|182273.9|182385.7|182255.7|182394|182274.1|182357.8|182252.4|11
1723525970000|2024-08-13 05:12:50|182383.1|182253.1|182392.8|182262.8|182392.8|182262.8|182381.6|182251.6|13
1723525980000|2024-08-13 05:13:00|182389.9|182259.9|182359.3|182269.3|182392.8|182269.3|182359.3|182254.3|13
1723525990000|2024-08-13 05:13:10|182352.3|182262.3|182358.3|182268.3|182379.1|182268.6|182352.3|182248.2|10
1723526000000|2024-08-13 05:13:20|182364.6|182274.6|182364.6|182274.6|182365.7|182275.7|182359.2|182269.2|10
1723526010000|2024-08-13 05:13:30|182360.5|182270.5|182387.1|182257.1|182390.3|182277.1|182360.5|182257.1|5
1723526020000|2024-08-13 05:13:40|182390.3|182260.3|182391|182261|182391|182261|182385.5|182255.5|11
1723526030000|2024-08-13 05:13:50|182395.4|182265.4|182395.4|182265.4|182395.4|182265.4|182395.4|182265.4|1
1723526040000|2024-08-13 05:14:00|182394.4|182264.4|182394.6|182264.6|182395|182265|182394.4|182264.4|3
1723526050000|2024-08-13 05:14:10|182395.5|182265.5|182396.2|182266.2|182396.9|182266.9|182394.8|182264.8|4
1723526060000|2024-08-13 05:14:20|182392.2|182262.2|182391.8|182261.8|182392.2|182262.2|182391.8|182261.8|2
1723526070000|2024-08-13 05:14:30|182392.6|182262.6|182392.4|182262.4|182392.6|182262.6|182391.2|182261.2|5
1723526080000|2024-08-13 05:14:40|182392|182262|182386.8|182256.8|182392|182262|182386.8|182256.8|2
1723526090000|2024-08-13 05:14:50|182387.6|182257.6|182388.4|182258.4|182388.4|182258.4|182387.1|182257.1|5
1723526100000|2024-08-13 05:15:00|182389.4|182259.4|182389.2|182259.2|182389.6|182259.6|182388.4|182258.4|5
1723526110000|2024-08-13 05:15:10|182388|182258|182388.2|182258.2|182389.2|182259.2|182388|182258|3
1723526120000|2024-08-13 05:15:20|182395.6|182265.6|182386.5|182256.5|182395.6|182265.6|182386.5|182256.5|8
1723526130000|2024-08-13 05:15:30|182386.9|182256.9|182386|182256|182386.9|182256.9|182385.8|182255.8|5
1723526140000|2024-08-13 05:15:40|182386.3|182256.3|182386|182256|182386.9|182256.9|182386|182256|4
1723526150000|2024-08-13 05:15:50|182385.4|182255.4|182385.4|182255.4|182385.4|182255.4|182385.4|182255.4|1
1723526160000|2024-08-13 05:16:00|182386.1|182256.1|182384|182254|182386.1|182256.1|182384|182254|3
1723526170000|2024-08-13 05:16:10|182381|182251|182375.2|182245.2|182381.9|182251.9|182373.6|182243.6|14
1723526180000|2024-08-13 05:16:20|182373.8|182243.8|182376|182246|182376|182246|182373.8|182243.8|11
1723526190000|2024-08-13 05:16:30|182374.7|182244.7|182379.7|182249.7|182380.7|182250.7|182374.1|182244.1|9
1723526200000|2024-08-13 05:16:40|182378.6|182248.6|182373.6|182243.6|182378.9|182248.9|182373.6|182243.6|7
1723526210000|2024-08-13 05:16:50|182372.9|182242.9|182371.7|182241.7|182372.9|182242.9|182371.7|182241.7|3
1723526220000|2024-08-13 05:17:00|182375.8|182245.8|182375.6|182245.6|182381.6|182251.6|182374.8|182244.8|5
1723526230000|2024-08-13 05:17:10|182376.2|182246.2|182384.9|182254.9|182385.5|182255.5|182375.5|182245.5|11
1723526250000|2024-08-13 05:17:30|182384.1|182254.1|182384.9|182254.9|182384.9|182254.9|182384.1|182254.1|2
1723526260000|2024-08-13 05:17:40|182385.7|182255.7|182387.9|182257.9|182388.4|182258.4|182385.7|182255.7|6
1723526270000|2024-08-13 05:17:50|182377|182247|182386.5|182256.5|182386.5|182256.5|182376.7|182246.7|8
1723526280000|2024-08-13 05:18:00|182387.2|182257.2|182387.3|182257.3|182387.3|182257.3|182387.2|182257.2|2
1723526290000|2024-08-13 05:18:10|182385|182255|182385.3|182255.3|182385.5|182255.5|182384.7|182254.7|4
1723526300000|2024-08-13 05:18:20|182391|182261|182384.4|182254.4|182391|182261|182384.4|182254.4|4
1723526310000|2024-08-13 05:18:30|182385.2|182255.2|182384.4|182254.4|182385.5|182255.5|182384.4|182254.4|4
1723526320000|2024-08-13 05:18:40|182385.3|182255.3|182383.6|182253.6|182387.4|182257.4|182383.6|182253.6|8
1723526330000|2024-08-13 05:18:50|182387|182257|182385.6|182255.6|182387|182257|182385.6|182255.6|4
1723526340000|2024-08-13 05:19:00|182385.7|182255.7|182385.6|182255.6|182387.8|182257.8|182385.6|182255.6|5
1723526350000|2024-08-13 05:19:10|182385.1|182255.1|182385.1|182255.1|182385.1|182255.1|182384.1|182254.1|3
1723526360000|2024-08-13 05:19:20|182384.7|182254.7|182384.2|182254.2|182384.8|182254.8|182384.2|182254.2|3
1723526370000|2024-08-13 05:19:30|182383.8|182253.8|182385.6|182255.6|182385.6|182255.6|182383.8|182253.8|3
1723526380000|2024-08-13 05:19:40|182384.9|182254.9|182377.2|182247.2|182385.8|182255.8|182377.2|182247.2|13
1723526390000|2024-08-13 05:19:50|182375.4|182245.4|182381.6|182251.6|182381.6|182251.6|182374.1|182244.1|9
1723526400000|2024-08-13 05:20:00|182375.2|182245.2|182383.9|182253.9|182384.2|182254.2|182375.2|182245.2|6
1723526410000|2024-08-13 05:20:10|182384|182254|182385.5|182255.5|182385.5|182255.5|182384|182254|3
1723526420000|2024-08-13 05:20:20|182380.5|182250.5|182380.9|182250.9|182382.8|182252.8|182375.7|182245.7|6
1723526430000|2024-08-13 05:20:30|182379.4|182249.4|182370.4|182240.4|182380.6|182250.6|182370.4|182240.4|4
1723526440000|2024-08-13 05:20:40|182371.7|182241.7|182371.1|182241.1|182372|182242|182370.9|182240.9|4
1723526450000|2024-08-13 05:20:50|182372.6|182242.6|182374.5|182244.5|182374.5|182244.5|182372|182242|4
1723526460000|2024-08-13 05:21:00|182374|182244|182374.4|182244.4|182374.4|182244.4|182374|182244|2
1723526470000|2024-08-13 05:21:10|182375.3|182245.3|182373.9|182243.9|182376.4|182246.4|182373.9|182243.9|6
1723526480000|2024-08-13 05:21:20|182375|182245|182373.6|182243.6|182375.9|182245.9|182373.1|182243.1|5
1723526490000|2024-08-13 05:21:30|182371.7|182241.7|182371.7|182241.7|182371.7|182241.7|182371.7|182241.7|1
1723526500000|2024-08-13 05:21:40|182375.5|182245.5|182375.5|182245.5|182375.5|182245.5|182375.5|182245.5|1
1723526510000|2024-08-13 05:21:50|182371.7|182241.7|182374.5|182244.5|182375|182245|182371.7|182241.7|5
1723526520000|2024-08-13 05:22:00|182374.1|182244.1|182374.1|182244.1|182374.1|182244.1|182374.1|182244.1|1
1723526540000|2024-08-13 05:22:20|182372.5|182242.5|182372.5|182242.5|182372.5|182242.5|182372.5|182242.5|1
1723526550000|2024-08-13 05:22:30|182373.9|182243.9|182371.4|182241.4|182373.9|182243.9|182370.6|182240.6|6
1723526560000|2024-08-13 05:22:40|182373.2|182243.2|182374.7|182244.7|182374.7|182244.7|182373.2|182243.2|2
1723526570000|2024-08-13 05:22:50|182374.1|182244.1|182374.1|182244.1|182374.1|182244.1|182374.1|182244.1|1
1723526590000|2024-08-13 05:23:10|182374.5|182244.5|182373|182243|182374.5|182244.5|182373|182243|3
1723526600000|2024-08-13 05:23:20|182372.2|182242.2|182372.8|182242.8|182372.8|182242.8|182370.8|182240.8|4
1723526610000|2024-08-13 05:23:30|182372.1|182242.1|182372.6|182242.6|182372.6|182242.6|182372.1|182242.1|2
1723526620000|2024-08-13 05:23:40|182370.4|182240.4|182373.7|182243.7|182375|182245|182370.4|182240.4|6
1723526630000|2024-08-13 05:23:50|182374|182244|182374|182244|182374|182244|182374|182244|1
1723526640000|2024-08-13 05:24:00|182373.7|182243.7|182373.7|182243.7|182376.9|182246.9|182373.7|182243.7|3
1723526650000|2024-08-13 05:24:10|182373.9|182243.9|182372.2|182242.2|182373.9|182243.9|182372.2|182242.2|2
1723526680000|2024-08-13 05:24:40|182374.2|182244.2|182377.4|182247.4|182377.4|182247.4|182374.2|182244.2|5
1723526690000|2024-08-13 05:24:50|182374.9|182244.9|182376.7|182246.7|182377.2|182247.2|182374.9|182244.9|3
1723526710000|2024-08-13 05:25:10|182376.1|182246.1|182377|182247|182377|182247|182374.5|182244.5|5
1723526730000|2024-08-13 05:25:30|182376.4|182246.4|182378.3|182248.3|182378.3|182248.3|182373.4|182243.4|6
1723526750000|2024-08-13 05:25:50|182378.2|182248.2|182378.6|182248.6|182378.6|182248.6|182378.2|182248.2|2
1723526760000|2024-08-13 05:26:00|182379|182249|182378.2|182248.2|182379|182249|182378.2|182248.2|3
1723526790000|2024-08-13 05:26:30|182378.3|182248.3|182378.2|182248.2|182378.3|182248.3|182378.2|182248.2|2
1723526810000|2024-08-13 05:26:50|182378.8|182248.8|182378.5|182248.5|182379.1|182249.1|182378.5|182248.5|3
1723526820000|2024-08-13 05:27:00|182378.4|182248.4|182411.2|182281.2|182422.8|182292.8|182378.4|182248.4|10
1723526830000|2024-08-13 05:27:10|182409.4|182279.4|182413.5|182283.5|182413.5|182283.5|182408.5|182278.5|4
1723526840000|2024-08-13 05:27:20|182413.4|182283.4|182416|182286|182416|182286|182413.4|182283.4|2
1723526850000|2024-08-13 05:27:30|182413.4|182283.4|182413.4|182283.4|182413.4|182283.4|182413.4|182283.4|1
1723526860000|2024-08-13 05:27:40|182419.7|182289.7|182419.7|182289.7|182419.7|182289.7|182419.7|182289.7|1
1723526870000|2024-08-13 05:27:50|182388.5|182298.5|182399.5|182309.5|182399.5|182309.5|182388.5|182298.5|2
1723526880000|2024-08-13 05:28:00|182396.2|182306.2|182413.5|182283.5|182419.7|182306.2|182396.2|182283.5|4
1723526890000|2024-08-13 05:28:10|182416|182286|182411|182321|182424.3|182321|182396.9|182286|5
1723526900000|2024-08-13 05:28:20|182411.7|182321.7|182411|182321|182411.7|182321.7|182411|182321|3
1723526910000|2024-08-13 05:28:30|182431|182301|182423.1|182293.1|182431|182301|182418|182288|8
1723526920000|2024-08-13 05:28:40|182425.4|182295.4|182423.2|182293.2|182425.7|182295.7|182418.1|182288.1|10
1723526930000|2024-08-13 05:28:50|182428.3|182298.3|182406.2|182316.2|182428.3|182316.2|182397.1|182298.3|4
1723526940000|2024-08-13 05:29:00|182413.2|182323.2|182413.2|182323.2|182413.2|182323.2|182397|182307|4
1723526950000|2024-08-13 05:29:10|182397|182307|182408.4|182318.4|182413.2|182323.2|182397|182307|6
1723526970000|2024-08-13 05:29:30|182404.4|182314.4|182398.3|182308.3|182408.4|182318.4|182398.3|182308.3|3
1723526980000|2024-08-13 05:29:40|182408.5|182318.5|182413.2|182323.2|182413.2|182323.2|182398.3|182308.3|3
1723527000000|2024-08-13 05:30:00|182407|182317|182427|182297|182427|182317|182407|182287.6|3
1723527010000|2024-08-13 05:30:10|182417.5|182287.5|182427|182297|182427|182297|182417.5|182287.5|4
1723527020000|2024-08-13 05:30:20|182420.1|182290.1|182421.4|182291.4|182423.7|182293.7|182420.1|182290.1|3
1723527030000|2024-08-13 05:30:30|182425.9|182295.9|182394.2|182304.2|182425.9|182321.6|182389.9|182295.9|6
1723527040000|2024-08-13 05:30:40|182411.5|182321.5|182411.5|182321.5|182411.5|182321.5|182411.5|182321.5|1
1723527050000|2024-08-13 05:30:50|182394.2|182304.2|182405.7|182315.7|182411|182321|182394.2|182304.2|5
1723527070000|2024-08-13 05:31:10|182402|182312|182407.7|182277.7|182418|182312|182402|182277.7|9
1723527080000|2024-08-13 05:31:20|182405|182275|182422|182292|182425.1|182295.1|182403.9|182273.9|20
1723527090000|2024-08-13 05:31:30|182428.6|182298.6|182425.1|182295.1|182428.6|182298.6|182425.1|182295.1|2
1723527100000|2024-08-13 05:31:40|182421.9|182291.9|182421.8|182291.8|182421.9|182291.9|182421.8|182291.8|2
1723527110000|2024-08-13 05:31:50|182424.2|182294.2|182416.2|182326.2|182429.8|182326.2|182416.2|182294.2|13
1723527120000|2024-08-13 05:32:00|182407.6|182317.6|182408.4|182318.4|182414.3|182324.3|182403.2|182313.2|5
1723527130000|2024-08-13 05:32:10|182404.3|182314.3|182439.6|182309.6|182442.2|182318.8|182404.3|182309.6|6
1723527140000|2024-08-13 05:32:20|182439.9|182309.9|182437.6|182307.6|182439.9|182309.9|182437.6|182307.6|2
1723527150000|2024-08-13 05:32:30|182441|182311|182439.8|182309.8|182441|182311|182439.8|182309.8|2
1723527160000|2024-08-13 05:32:40|182441.5|182311.5|182424.3|182334.3|182441.5|182334.3|182424.3|182311.5|2
1723527170000|2024-08-13 05:32:50|182413|182323|182424.3|182334.3|182424.3|182334.3|182413|182323|2
1723527180000|2024-08-13 05:33:00|182413.9|182323.9|182413.9|182323.9|182413.9|182323.9|182413.9|182323.9|1
1723527190000|2024-08-13 05:33:10|182419.3|182329.3|182420.8|182330.8|182423.9|182333.9|182419.3|182329.3|7
1723527200000|2024-08-13 05:33:20|182421.1|182331.1|182425.1|182335.1|182425.1|182335.1|182421.1|182331.1|5
1723527210000|2024-08-13 05:33:30|182426.8|182336.8|182426.3|182336.3|182427.1|182337.1|182426.3|182336.3|5
1723527220000|2024-08-13 05:33:40|182424|182334|182424|182334|182424.1|182334.1|182423.8|182333.8|5
1723527230000|2024-08-13 05:33:50|182424.1|182334.1|182423.9|182333.9|182424.4|182334.4|182423.8|182333.8|5
1723527240000|2024-08-13 05:34:00|182424|182334|182420.9|182330.9|182424.1|182334.1|182420.8|182330.8|4
1723527250000|2024-08-13 05:34:10|182420.7|182330.7|182420.6|182330.6|182420.8|182330.8|182420.6|182330.6|3
1723527260000|2024-08-13 05:34:20|182420.7|182330.7|182420.6|182330.6|182420.7|182330.7|182420.6|182330.6|2
1723527270000|2024-08-13 05:34:30|182420.5|182330.5|182423.6|182333.6|182426.5|182336.5|182420.5|182330.5|6
1723527280000|2024-08-13 05:34:40|182423.7|182333.7|182423.7|182333.7|182423.7|182333.7|182423.6|182333.6|5
1723527290000|2024-08-13 05:34:50|182423.6|182333.6|182423.6|182333.6|182423.6|182333.6|182423.6|182333.6|1
1723527300000|2024-08-13 05:35:00|182426.4|182336.4|182426.3|182336.3|182426.4|182336.4|182426.2|182336.2|3
1723527310000|2024-08-13 05:35:10|182428.6|182338.6|182428.8|182338.8|182428.8|182338.8|182421.9|182331.9|10
1723527320000|2024-08-13 05:35:20|182428.9|182338.9|182428.9|182338.9|182429.3|182339.3|182428.9|182338.9|4
1723527330000|2024-08-13 05:35:30|182426.7|182336.7|182435.6|182305.6|182435.6|182336.7|182424.3|182303|5
1723527340000|2024-08-13 05:35:40|182436|182306|182436|182306|182436.4|182306.4|182436|182306|6
1723527350000|2024-08-13 05:35:50|182436.3|182306.3|182434.8|182304.8|182437.1|182307.1|182434.8|182304.8|8
1723527360000|2024-08-13 05:36:00|182434.7|182304.7|182437|182307|182437.1|182307.1|182434.7|182304.7|4
1723527370000|2024-08-13 05:36:10|182437.1|182307.1|182423.7|182333.7|182437.1|182333.7|182423.7|182304.1|3
1723527380000|2024-08-13 05:36:20|182423.9|182333.9|182414.1|182324.1|182423.9|182333.9|182414.1|182324.1|2
1723527390000|2024-08-13 05:36:30|182416.8|182326.8|182426.4|182336.4|182426.5|182336.5|182416.7|182326.7|7
1723527400000|2024-08-13 05:36:40|182426.5|182336.5|182416.7|182326.7|182426.5|182336.5|182416.7|182326.7|2
1723527410000|2024-08-13 05:36:50|182426.4|182336.4|182426.8|182336.8|182426.8|182336.8|182426.4|182336.4|2
1723527420000|2024-08-13 05:37:00|182424.4|182334.4|182424.2|182334.2|182424.4|182334.4|182417.4|182327.4|3
1723527430000|2024-08-13 05:37:10|182417.4|182327.4|182417.4|182327.4|182417.4|182327.4|182417.4|182327.4|1
1723527440000|2024-08-13 05:37:20|182417.3|182327.3|182413.2|182323.2|182417.3|182327.3|182413.2|182323.2|2
1723527450000|2024-08-13 05:37:30|182413.3|182323.3|182419.7|182329.7|182437.5|182329.7|182410|182299.5|12
1723527460000|2024-08-13 05:37:40|182419.4|182329.4|182404.5|182314.5|182431.8|182333.9|182404.4|182294.3|19
1723527470000|2024-08-13 05:37:50|182409.6|182319.6|182402|182312|182411.9|182321.9|182401.9|182311.9|8
1723527480000|2024-08-13 05:38:00|182401.9|182311.9|182417|182327|182421.4|182327|182395.6|182281.6|20
1723527490000|2024-08-13 05:38:10|182421.4|182291.4|182430.8|182300.8|182430.8|182326.9|182415.9|182285.9|20
1723527500000|2024-08-13 05:38:20|182425.3|182295.3|182424.8|182294.8|182430.7|182300.7|182419.4|182289.4|23
1723527510000|2024-08-13 05:38:30|182424.5|182294.5|182425.4|182295.4|182430.9|182300.9|182419.4|182289.4|26
1723527520000|2024-08-13 05:38:40|182426.2|182296.2|182414.9|182324.9|182429.8|182325.1|182404|182294.3|20
1723527530000|2024-08-13 05:38:50|182415.1|182325.1|182405.7|182315.7|182415.6|182325.6|182394.4|182304.4|20
1723527540000|2024-08-13 05:39:00|182414.3|182324.3|182404.9|182314.9|182415.3|182325.3|182404.9|182314.9|17
1723527550000|2024-08-13 05:39:10|182409.4|182319.4|182409.6|182319.6|182410.5|182320.5|182404.8|182314.8|8
1723527560000|2024-08-13 05:39:20|182409.7|182319.7|182423.9|182293.9|182423.9|182319.7|182409.4|182293.9|9
1723527570000|2024-08-13 05:39:30|182423.8|182293.8|182413.8|182323.8|182429.2|182323.8|182404.9|182293.7|12
1723527580000|2024-08-13 05:39:40|182404.9|182314.9|182413.8|182323.8|182415.1|182325.1|182404.9|182314.9|8
1723527590000|2024-08-13 05:39:50|182413.7|182323.7|182413.6|182323.6|182415.1|182325.1|182404.9|182314.9|16
1723527600000|2024-08-13 05:40:00|182413.7|182323.7|182408.4|182318.4|182413.7|182323.7|182408.4|182318.4|4
1723527610000|2024-08-13 05:40:10|182403.8|182313.8|182423.1|182293.1|182423.2|182319.2|182403.8|182293.1|8
1723527620000|2024-08-13 05:40:20|182428.4|182298.4|182428.4|182298.4|182429.4|182299.4|182418.3|182288.3|14
1723527630000|2024-08-13 05:40:30|182423.7|182293.7|182403|182313|182428.5|182323.6|182402|182281.3|18
1723527640000|2024-08-13 05:40:40|182399.6|182309.6|182403.3|182313.3|182403.4|182313.4|182395.2|182305.2|14
1723527650000|2024-08-13 05:40:50|182403.4|182313.4|182403.3|182313.3|182407|182317|182403.3|182313.3|5
1723527660000|2024-08-13 05:41:00|182403.4|182313.4|182403.3|182313.3|182403.4|182313.4|182403.3|182313.3|4
1723527670000|2024-08-13 05:41:10|182403.4|182313.4|182403.4|182313.4|182403.4|182313.4|182403.3|182313.3|3
1723527680000|2024-08-13 05:41:20|182399.9|182309.9|182399.9|182309.9|182399.9|182309.9|182399.9|182309.9|1
1723527690000|2024-08-13 05:41:30|182407.5|182317.5|182407.5|182317.5|182407.6|182317.6|182407.5|182317.5|5
1723527710000|2024-08-13 05:41:50|182410.9|182320.9|182411.7|182321.7|182413.1|182323.1|182407.7|182317.7|5
1723527720000|2024-08-13 05:42:00|182411.6|182321.6|182409.5|182319.5|182411.6|182321.6|182401.6|182311.6|25
1723527730000|2024-08-13 05:42:10|182412.5|182322.5|182433.4|182303.4|182433.4|182325.1|182408.7|182299|13
1723527740000|2024-08-13 05:42:20|182432.8|182302.8|182430|182300|182432.8|182302.8|182426.4|182296.4|16
1723527750000|2024-08-13 05:42:30|182430.9|182300.9|182428.5|182298.5|182431.1|182301.1|182428.1|182298.1|8
1723527760000|2024-08-13 05:42:40|182427.8|182297.8|182433.6|182303.6|182433.9|182303.9|182427.7|182297.7|19
1723527770000|2024-08-13 05:42:50|182432.7|182302.7|182432.3|182302.3|182434.6|182304.6|182428.8|182298.8|19
1723527780000|2024-08-13 05:43:00|182433.2|182303.2|182433.6|182303.6|182434.2|182304.2|182431|182301|21
1723527790000|2024-08-13 05:43:10|182433.2|182303.2|182433|182303|182434.2|182304.2|182430.5|182300.5|17
1723527800000|2024-08-13 05:43:20|182432.9|182302.9|182429.8|182299.8|182434|182304|182429.7|182299.7|20
1723527810000|2024-08-13 05:43:30|182430.3|182300.3|182429.3|182299.3|182432.8|182302.8|182429.3|182299.3|24
1723527820000|2024-08-13 05:43:40|182429.6|182299.6|182425.4|182295.4|182435.1|182305.1|182421.4|182291.4|22
1723527830000|2024-08-13 05:43:50|182425.5|182295.5|182435.4|182305.4|182437.1|182307.1|182425|182295|17
1723527840000|2024-08-13 05:44:00|182434.4|182304.4|182438|182308|182441.6|182311.6|182434.4|182304.4|21
1723527850000|2024-08-13 05:44:10|182438.3|182308.3|182435.3|182305.3|182438.3|182331.6|182412.9|182305.3|28
1723527860000|2024-08-13 05:44:20|182435.5|182305.5|182435.9|182305.9|182438.2|182308.2|182432.6|182302.6|28
1723527870000|2024-08-13 05:44:30|182435.4|182305.4|182435.9|182305.9|182437.4|182307.4|182432.4|182302.4|16
1723527880000|2024-08-13 05:44:40|182437.9|182307.9|182435.8|182305.8|182437.9|182324.5|182414.5|182303.3|22
1723527890000|2024-08-13 05:44:50|182431.6|182301.6|182430.6|182300.6|182436.2|182306.2|182430.3|182300.3|15
1723527900000|2024-08-13 05:45:00|182430.4|182300.4|182416.1|182286.1|182433.5|182303.5|182414.4|182284.4|24
1723527910000|2024-08-13 05:45:10|182416.8|182286.8|182427.7|182297.7|182427.7|182297.7|182416.8|182286.8|20
1723527920000|2024-08-13 05:45:20|182423.3|182293.3|182431.6|182301.6|182431.6|182301.6|182423.2|182293.2|7
1723527930000|2024-08-13 05:45:30|182434.5|182304.5|182425|182335|182434.8|182335|182423.1|182296.4|14
1723527940000|2024-08-13 05:45:40|182424.7|182334.7|182417.7|182327.7|182424.7|182334.7|182402.2|182312.2|16
1723527950000|2024-08-13 05:45:50|182421.6|182331.6|182410.9|182320.9|182421.6|182331.6|182406.2|182316.2|7
1723527960000|2024-08-13 05:46:00|182411.2|182321.2|182409.4|182319.4|182411.2|182321.2|182409.3|182319.3|4
1723527970000|2024-08-13 05:46:10|182426.2|182296.2|182430.9|182300.9|182430.9|182300.9|182426.2|182296.2|2
1723527980000|2024-08-13 05:46:20|182430.7|182300.7|182424.7|182294.7|182431.7|182301.7|182422.6|182292.6|10
1723527990000|2024-08-13 05:46:30|182423.2|182293.2|182401.1|182311.1|182423.2|182320.1|182394.2|182293.2|11
1723528000000|2024-08-13 05:46:40|182404.1|182314.1|182403.8|182313.8|182411.7|182321.7|182402.5|182312.5|12
1723528010000|2024-08-13 05:46:50|182405.8|182315.8|182417|182287|182421.2|182322|182389.2|182284.6|24
1723528020000|2024-08-13 05:47:00|182421.2|182291.2|182422.8|182292.8|182433.6|182303.6|182416.2|182286.2|14
1723528030000|2024-08-13 05:47:10|182394|182304|182412.9|182322.9|182416.3|182326.3|182394|182304|20
1723528040000|2024-08-13 05:47:20|182414.6|182324.6|182415.1|182325.1|182415.1|182325.1|182414.6|182324.6|5
1723528060000|2024-08-13 05:47:40|182418.5|182328.5|182418.5|182328.5|182418.5|182328.5|182418.5|182328.5|1
1723528070000|2024-08-13 05:47:50|182418.8|182328.8|182421.6|182331.6|182421.6|182331.6|182418.8|182328.8|5
1723528080000|2024-08-13 05:48:00|182422|182332|182418.3|182328.3|182422|182332|182418.3|182328.3|3
1723528090000|2024-08-13 05:48:10|182418.2|182328.2|182418.2|182328.2|182418.5|182328.5|182418.2|182328.2|4
1723528100000|2024-08-13 05:48:20|182414.1|182324.1|182436.6|182306.6|182436.6|182324.1|182414.1|182294.7|25
1723528110000|2024-08-13 05:48:30|182434.1|182304.1|182431.1|182301.1|182437.4|182307.4|182426.5|182296.5|14
1723528120000|2024-08-13 05:48:40|182431|182301|182438.5|182308.5|182438.5|182308.5|182431|182301|10
1723528130000|2024-08-13 05:48:50|182436.6|182306.6|182439.3|182309.3|182439.3|182309.3|182436.6|182306.6|5
1723528140000|2024-08-13 05:49:00|182438.7|182308.7|182416.5|182326.5|182438.7|182328.6|182415.5|182308.7|10
1723528150000|2024-08-13 05:49:10|182437.5|182307.5|182412.3|182322.3|182437.5|182322.3|182412.3|182302.9|4
1723528160000|2024-08-13 05:49:20|182418.3|182328.3|182419.7|182329.7|182419.7|182329.7|182418.3|182328.3|5
1723528170000|2024-08-13 05:49:30|182420|182330|182413.6|182323.6|182420|182330|182402.5|182312.5|10
1723528180000|2024-08-13 05:49:40|182404.1|182314.1|182401.8|182311.8|182409.9|182319.9|182401.6|182311.6|8
1723528190000|2024-08-13 05:49:50|182404.4|182314.4|182410|182320|182410|182320|182404.4|182314.4|8
1723528200000|2024-08-13 05:50:00|182410.5|182320.5|182406.6|182316.6|182411.5|182321.5|182406.2|182316.2|12
1723528210000|2024-08-13 05:50:10|182406.7|182316.7|182419.3|182329.3|182419.3|182329.3|182406.4|182316.4|11
1723528220000|2024-08-13 05:50:20|182419.9|182329.9|182419.3|182329.3|182419.9|182329.9|182412.8|182322.8|4
1723528230000|2024-08-13 05:50:30|182414.1|182324.1|182430.1|182340.1|182430.1|182340.1|182413.4|182323.4|8
1723528240000|2024-08-13 05:50:40|182429.4|182339.4|182447.2|182317.2|182460|182370|182429.4|182317.2|14
1723528250000|2024-08-13 05:50:50|182447.1|182317.1|182447.1|182317.1|182447.9|182317.9|182446.5|182316.5|7
1723528260000|2024-08-13 05:51:00|182447|182317|182446.9|182316.9|182447|182317|182446.2|182316.2|4
1723528270000|2024-08-13 05:51:10|182445.8|182315.8|182434|182304|182445.8|182315.8|182434|182304|5
1723528280000|2024-08-13 05:51:20|182433.8|182303.8|182433.8|182303.8|182433.8|182303.8|182433.7|182303.7|3
1723528290000|2024-08-13 05:51:30|182433.7|182303.7|182433.9|182303.9|182433.9|182303.9|182433.7|182303.7|3
1723528300000|2024-08-13 05:51:40|182432.9|182302.9|182402.1|182312.1|182433.1|182312.1|182402.1|182302.9|3
1723528310000|2024-08-13 05:51:50|182402.6|182312.6|182405.9|182315.9|182405.9|182315.9|182402.6|182312.6|2
1723528320000|2024-08-13 05:52:00|182404.6|182314.6|182434.7|182304.7|182434.7|182314.6|182404.6|182304.7|2
1723528330000|2024-08-13 05:52:10|182427.1|182297.1|182427.1|182297.1|182427.1|182297.1|182427.1|182297.1|1
1723528340000|2024-08-13 05:52:20|182427.5|182297.5|182427.5|182297.5|182427.6|182297.6|182427.5|182297.5|3
1723528350000|2024-08-13 05:52:30|182429.1|182299.1|182429|182299|182429.1|182299.1|182429|182299|2
1723528360000|2024-08-13 05:52:40|182404|182314|182405.5|182315.5|182405.5|182315.5|182404|182314|3
1723528370000|2024-08-13 05:52:50|182405.8|182315.8|182405.4|182315.4|182409|182319|182405.4|182315.4|4
1723528380000|2024-08-13 05:53:00|182408.9|182318.9|182421.1|182331.1|182421.1|182331.1|182408.9|182318.9|2
1723528390000|2024-08-13 05:53:10|182421|182331|182421|182331|182421|182331|182420.7|182330.7|3
1723528410000|2024-08-13 05:53:30|182420.9|182330.9|182418.4|182288.4|182427|182330.9|182403.3|182273.3|10
1723528420000|2024-08-13 05:53:40|182419.1|182289.1|182431.3|182301.3|182431.3|182301.3|182419.1|182289.1|3
1723528430000|2024-08-13 05:53:50|182437.2|182307.2|182403.7|182313.7|182437.3|182313.7|182403.5|182301.3|15
1723528440000|2024-08-13 05:54:00|182437.3|182307.3|182441.5|182311.5|182441.5|182313.7|182403.7|182302.4|12
1723528450000|2024-08-13 05:54:10|182442.2|182312.2|182443.2|182313.2|182443.8|182313.8|182442.2|182312.2|4
1723528460000|2024-08-13 05:54:20|182443|182313|182443.2|182313.2|182443.2|182313.2|182443|182313|2
1723528470000|2024-08-13 05:54:30|182442.1|182312.1|182441.6|182311.6|182443.6|182313.6|182440.2|182310.2|9
1723528480000|2024-08-13 05:54:40|182441.7|182311.7|182440.4|182310.4|182441.7|182311.7|182435.7|182305.7|5
1723528490000|2024-08-13 05:54:50|182441.2|182311.2|182441.5|182311.5|182441.5|182311.5|182441.1|182311.1|3
1723528500000|2024-08-13 05:55:00|182441.6|182311.6|182449.9|182319.9|182449.9|182319.9|182434.1|182304.1|8
1723528510000|2024-08-13 05:55:10|182450.1|182320.1|182450.2|182320.2|182450.2|182320.2|182450.1|182320.1|2
1723528520000|2024-08-13 05:55:20|182450.7|182320.7|182451.1|182321.1|182451.1|182321.1|182450.2|182320.2|7
1723528530000|2024-08-13 05:55:30|182453.5|182323.5|182454.2|182324.2|182454.5|182324.5|182453.5|182323.5|3
1723528540000|2024-08-13 05:55:40|182454.1|182324.1|182452.3|182322.3|182454.6|182324.6|182452.3|182322.3|4
1723528560000|2024-08-13 05:56:00|182456.7|182326.7|182456.8|182326.8|182456.9|182326.9|182456.7|182326.7|4
1723528580000|2024-08-13 05:56:20|182457|182327|182451.5|182321.5|182457|182327|182451.5|182321.5|4
1723528600000|2024-08-13 05:56:40|182451.1|182321.1|182448.6|182318.6|182451.7|182321.7|182448.6|182318.6|7
1723528610000|2024-08-13 05:56:50|182448.5|182318.5|182450.7|182320.7|182451|182321|182448.5|182318.5|3
1723528620000|2024-08-13 05:57:00|182449.1|182319.1|182453.2|182323.2|182453.4|182323.4|182449.1|182319.1|5
1723528630000|2024-08-13 05:57:10|182452.9|182322.9|182453.1|182323.1|182453.1|182323.1|182452.9|182322.9|2
1723528640000|2024-08-13 05:57:20|182458|182328|182439.1|182349.1|182458|182349.1|182432.5|182328|5
1723528650000|2024-08-13 05:57:30|182435.4|182345.4|182436.1|182346.1|182436.1|182346.1|182435.4|182345.4|3
1723528660000|2024-08-13 05:57:40|182435.9|182345.9|182440.3|182310.3|182441.5|182345.9|182423.4|182293.4|10
1723528670000|2024-08-13 05:57:50|182442.2|182312.2|182451.4|182321.4|182451.4|182321.4|182442.2|182312.2|3
1723528680000|2024-08-13 05:58:00|182448.5|182318.5|182443.3|182313.3|182451.4|182321.4|182443.3|182313.3|3
1723528700000|2024-08-13 05:58:20|182447.7|182317.7|182447.7|182317.7|182447.7|182353|182443|182317.7|3
1723528710000|2024-08-13 05:58:30|182442.9|182352.9|182440.6|182350.6|182442.9|182352.9|182437.7|182347.7|3
1723528720000|2024-08-13 05:58:40|182450.4|182320.4|182450.7|182320.7|182452.6|182350.6|182430.7|182320.4|5
1723528730000|2024-08-13 05:58:50|182456.9|182326.9|182451.8|182321.8|182457.7|182327.7|182451.6|182321.6|4
1723528740000|2024-08-13 05:59:00|182460.7|182330.7|182503|182373|182503|182373|182452.7|182322.7|6
1723528750000|2024-08-13 05:59:10|182495.8|182365.8|182494.2|182364.2|182504.6|182374.6|182489.6|182359.6|12
1723528760000|2024-08-13 05:59:20|182494|182364|182494.4|182364.4|182499.1|182369.1|182492.3|182362.3|10
1723528770000|2024-08-13 05:59:30|182494.5|182364.5|182464.9|182334.9|182494.5|182364.5|182457.9|182327.9|11
1723528780000|2024-08-13 05:59:40|182458.3|182328.3|182456.4|182326.4|182458.3|182328.3|182456.4|182326.4|2
1723528790000|2024-08-13 05:59:50|182457|182327|182463.4|182333.4|182463.5|182333.5|182456.7|182326.7|7
1723528800000|2024-08-13 06:00:00|182432.2|182342.2|182431|182341|182432.2|182342.2|182431|182341|2
1723528810000|2024-08-13 06:00:10|182422.3|182332.3|182422.3|182332.3|182422.3|182332.3|182421|182331|3
1723528820000|2024-08-13 06:00:20|182429.6|182339.6|182428|182338|182429.6|182339.6|182419.1|182329.1|5
1723528830000|2024-08-13 06:00:30|182428.8|182338.8|182433.9|182343.9|182433.9|182343.9|182427.2|182337.2|9
1723528840000|2024-08-13 06:00:40|182428.9|182338.9|182425.5|182335.5|182428.9|182338.9|182425.5|182335.5|3
1723528850000|2024-08-13 06:00:50|182423.3|182333.3|182426.5|182336.5|182426.5|182336.5|182423.1|182333.1|4
1723528860000|2024-08-13 06:01:00|182426.3|182336.3|182419.7|182329.7|182426.4|182336.4|182419.7|182329.7|5
1723528870000|2024-08-13 06:01:10|182417.7|182327.7|182408.7|182318.7|182417.7|182327.7|182408.7|182318.7|3
1723528880000|2024-08-13 06:01:20|182415.2|182325.2|182412.7|182322.7|182415.2|182325.2|182412.7|182322.7|5
1723528890000|2024-08-13 06:01:30|182406.2|182316.2|182406.9|182316.9|182406.9|182316.9|182406.2|182316.2|2
1723528900000|2024-08-13 06:01:40|182408.9|182318.9|182409.8|182319.8|182409.8|182319.8|182407.8|182317.8|3
1723528910000|2024-08-13 06:01:50|182408.9|182318.9|182408.8|182318.8|182408.9|182318.9|182408.8|182318.8|2
1723528920000|2024-08-13 06:02:00|182421.5|182331.5|182421.9|182331.9|182424.6|182334.6|182417.9|182327.9|11
1723528930000|2024-08-13 06:02:10|182421.7|182331.7|182421.7|182331.7|182421.7|182331.7|182421.7|182331.7|1
1723528940000|2024-08-13 06:02:20|182430.9|182340.9|182431|182341|182431.2|182341.2|182430.9|182340.9|3
1723528950000|2024-08-13 06:02:30|182433.6|182343.6|182436.2|182346.2|182436.3|182346.3|182432.1|182342.1|6
1723528960000|2024-08-13 06:02:40|182441.5|182351.5|182440.5|182350.5|182441.5|182351.5|182437.8|182347.8|6
1723528970000|2024-08-13 06:02:50|182438|182348|182438.6|182348.6|182438.6|182348.6|182431.9|182341.9|8
1723528980000|2024-08-13 06:03:00|182443|182353|182449.4|182359.4|182450.3|182360.3|182443|182353|12
1723528990000|2024-08-13 06:03:10|182450.8|182360.8|182434.2|182344.2|182481.2|182391.2|182431.2|182341.2|11
1723529000000|2024-08-13 06:03:20|182433.6|182343.6|182417|182327|182435.6|182345.6|182417|182327|12
1723529010000|2024-08-13 06:03:30|182420.5|182330.5|182416|182326|182421.9|182331.9|182413.5|182323.5|14
1723529020000|2024-08-13 06:03:40|182421.3|182331.3|182438.4|182348.4|182447.4|182357.4|182421.3|182331.3|16
1723529030000|2024-08-13 06:03:50|182438.9|182348.9|182441.3|182351.3|182444.8|182354.8|182438.9|182348.9|5
1723529040000|2024-08-13 06:04:00|182443.9|182353.9|182442.2|182352.2|182447.3|182357.3|182441.7|182351.7|11
1723529050000|2024-08-13 06:04:10|182441.5|182351.5|182442.4|182352.4|182444.2|182354.2|182428.6|182338.6|14
1723529060000|2024-08-13 06:04:20|182442.9|182352.9|182440.5|182350.5|182442.9|182352.9|182436.8|182346.8|8
1723529070000|2024-08-13 06:04:30|182440.4|182350.4|182434.3|182344.3|182440.4|182350.4|182434.3|182344.3|6
1723529080000|2024-08-13 06:04:40|182434.8|182344.8|182434.4|182344.4|182436.4|182346.4|182434.4|182344.4|3
1723529090000|2024-08-13 06:04:50|182434.3|182344.3|182429.7|182339.7|182439.2|182349.2|182429.7|182339.7|13
1723529100000|2024-08-13 06:05:00|182431.9|182341.9|182436.6|182346.6|182436.6|182346.6|182431.5|182341.5|6
1723529110000|2024-08-13 06:05:10|182435.5|182345.5|182445.5|182315.5|182445.5|182345.5|182413.5|182300.7|16
1723529120000|2024-08-13 06:05:20|182443|182313|182413.2|182323.2|182443|182331.8|182413.2|182301.2|15
1723529130000|2024-08-13 06:05:30|182424.3|182334.3|182415.5|182325.5|182424.3|182334.3|182413.1|182323.1|8
1723529140000|2024-08-13 06:05:40|182415.6|182325.6|182422.4|182332.4|182422.4|182332.4|182415.6|182325.6|2
1723529150000|2024-08-13 06:05:50|182421.7|182331.7|182428.5|182338.5|182437|182347|182412.3|182322.3|19
1723529160000|2024-08-13 06:06:00|182434.1|182344.1|182435.5|182345.5|182439.4|182349.4|182434.1|182344.1|5
1723529170000|2024-08-13 06:06:10|182435|182345|182429|182339|182435|182345|182427|182337|13
1723529180000|2024-08-13 06:06:20|182430.3|182340.3|182431.5|182341.5|182434.6|182344.6|182430.3|182340.3|4
1723529190000|2024-08-13 06:06:30|182435.1|182345.1|182430|182340|182435.4|182345.4|182425.4|182335.4|6
1723529200000|2024-08-13 06:06:40|182432.8|182342.8|182422.1|182332.1|182432.8|182342.8|182422.1|182332.1|10
1723529210000|2024-08-13 06:06:50|182430.8|182340.8|182432|182342|182435.4|182345.4|182430.8|182340.8|6
1723529220000|2024-08-13 06:07:00|182426.5|182336.5|182435.5|182345.5|182438.6|182348.6|182426.4|182336.4|13
1723529230000|2024-08-13 06:07:10|182436.3|182346.3|182437.2|182347.2|182443.3|182353.3|182436.3|182346.3|6
1723529240000|2024-08-13 06:07:20|182436.8|182346.8|182436|182346|182442.8|182352.8|182436|182346|6
1723529250000|2024-08-13 06:07:30|182438.9|182348.9|182397.6|182307.6|182439.6|182349.6|182388.5|182298.5|12
1723529260000|2024-08-13 06:07:40|182400.4|182310.4|182405.8|182315.8|182407.2|182317.2|182397.6|182307.6|10
1723529270000|2024-08-13 06:07:50|182406.8|182316.8|182404.9|182314.9|182407.9|182317.9|182404.9|182314.9|11
1723529280000|2024-08-13 06:08:00|182404.8|182314.8|182395|182305|182404.8|182314.8|182395|182305|5
1723529290000|2024-08-13 06:08:10|182397.1|182307.1|182395.9|182305.9|182399.6|182309.6|182395.9|182305.9|5
1723529300000|2024-08-13 06:08:20|182397.9|182307.9|182400.4|182310.4|182400.8|182310.8|182394.6|182304.6|6
1723529310000|2024-08-13 06:08:30|182400.3|182310.3|182397.2|182307.2|182400.3|182310.3|182397|182307|8
1723529320000|2024-08-13 06:08:40|182395.9|182305.9|182393.9|182303.9|182395.9|182305.9|182393.9|182303.9|5
1723529330000|2024-08-13 06:08:50|182392.6|182302.6|182394.3|182304.3|182394.3|182304.3|182392.6|182302.6|6
1723529340000|2024-08-13 06:09:00|182394.2|182304.2|182398.9|182308.9|182399|182309|182393.9|182303.9|8
1723529350000|2024-08-13 06:09:10|182402.4|182312.4|182398.2|182308.2|182402.4|182312.4|182397.9|182307.9|10
1723529360000|2024-08-13 06:09:20|182396.8|182306.8|182394|182304|182396.8|182306.8|182391|182301|7
1723529370000|2024-08-13 06:09:30|182394.2|182304.2|182429.1|182339.1|182430.5|182340.5|182394.2|182304.2|12
1723529380000|2024-08-13 06:09:40|182431|182341|182431|182341|182431|182341|182431|182341|1
1723529390000|2024-08-13 06:09:50|182423.2|182333.2|182409.6|182319.6|182423.2|182333.2|182408.4|182318.4|7
1723529400000|2024-08-13 06:10:00|182408.4|182318.4|182406.5|182316.5|182409.9|182319.9|182406.5|182316.5|5
1723529410000|2024-08-13 06:10:10|182407.8|182317.8|182396.1|182306.1|182407.8|182317.8|182392.6|182302.6|9
1723529420000|2024-08-13 06:10:20|182395.5|182305.5|182394.1|182304.1|182395.7|182305.7|182390.4|182300.4|6
1723529430000|2024-08-13 06:10:30|182392.8|182302.8|182403.6|182313.6|182404|182314|182390.9|182300.9|7
1723529440000|2024-08-13 06:10:40|182401.5|182311.5|182412.9|182322.9|182413.1|182323.1|182401.2|182311.2|11
1723529450000|2024-08-13 06:10:50|182419.8|182329.8|182417.5|182327.5|182420.8|182330.8|182417.5|182327.5|5
1723529460000|2024-08-13 06:11:00|182418.5|182328.5|182415.7|182325.7|182418.5|182328.5|182415.7|182325.7|6
1723529470000|2024-08-13 06:11:10|182417.8|182327.8|182433|182343|182437.8|182347.8|182417.8|182327.8|13
1723529480000|2024-08-13 06:11:20|182432.9|182342.9|182430.9|182340.9|182436|182346|182430.1|182340.1|6
1723529490000|2024-08-13 06:11:30|182430|182340|182429.4|182339.4|182432.8|182342.8|182422.5|182332.5|16
1723529500000|2024-08-13 06:11:40|182428.3|182338.3|182491|182401|182500.2|182410.2|182428.3|182338.3|11
1723529510000|2024-08-13 06:11:50|182496.6|182406.6|182499.1|182409.1|182499.1|182409.1|182479.2|182389.2|20
1723529520000|2024-08-13 06:12:00|182500.7|182410.7|182501.7|182411.7|182507.4|182417.4|182499.4|182409.4|14
1723529530000|2024-08-13 06:12:10|182499.4|182409.4|182510.2|182420.2|182511.1|182421.1|182499.4|182409.4|13
1723529540000|2024-08-13 06:12:20|182512.6|182422.6|182512.6|182422.6|182513.1|182423.1|182509.2|182419.2|8
1723529550000|2024-08-13 06:12:30|182511.9|182421.9|182512|182422|182513.9|182423.9|182508.8|182418.8|12
1723529560000|2024-08-13 06:12:40|182512.1|182422.1|182514|182424|182514|182424|182512.1|182422.1|3
1723529570000|2024-08-13 06:12:50|182513.4|182423.4|182513|182423|182514.8|182424.8|182510|182420|10
1723529580000|2024-08-13 06:13:00|182514.5|182424.5|182515.8|182425.8|182516.4|182426.4|182513.7|182423.7|6
1723529590000|2024-08-13 06:13:10|182512.2|182422.2|182499.1|182409.1|182512.2|182422.2|182499.1|182409.1|6
1723529600000|2024-08-13 06:13:20|182499|182409|182494.2|182404.2|182499|182409|182494.1|182404.1|5
1723529610000|2024-08-13 06:13:30|182492.5|182402.5|182490.3|182400.3|182492.8|182402.8|182490.3|182400.3|6
1723529620000|2024-08-13 06:13:40|182491.8|182401.8|182491.1|182401.1|182491.8|182401.8|182490.9|182400.9|3
1723529630000|2024-08-13 06:13:50|182491|182401|182493.7|182403.7|182496.8|182406.8|182491|182401|11
1723529640000|2024-08-13 06:14:00|182495.6|182405.6|182495.9|182405.9|182498|182408|182495.6|182405.6|4
1723529650000|2024-08-13 06:14:10|182495.5|182405.5|182489.4|182399.4|182495.5|182405.5|182488.7|182398.7|6
1723529660000|2024-08-13 06:14:20|182489.5|182399.5|182489.1|182399.1|182489.6|182399.6|182489.1|182399.1|3
1723529670000|2024-08-13 06:14:30|182487.5|182397.5|182485.6|182395.6|182487.5|182397.5|182485.5|182395.5|4
1723529680000|2024-08-13 06:14:40|182486.1|182396.1|182498.2|182408.2|182500.6|182410.6|182486.1|182396.1|7
1723529690000|2024-08-13 06:14:50|182507|182417|182506.4|182416.4|182509.6|182419.6|182506.4|182416.4|6
1723529700000|2024-08-13 06:15:00|182506.6|182416.6|182507.3|182417.3|182508|182418|182504.5|182414.5|6
1723529710000|2024-08-13 06:15:10|182506.5|182416.5|182507.8|182417.8|182511.1|182421.1|182505.3|182415.3|7
1723529720000|2024-08-13 06:15:20|182508|182418|182510.3|182420.3|182510.3|182420.3|182508|182418|5
1723529730000|2024-08-13 06:15:30|182510.5|182420.5|182503.1|182413.1|182510.7|182420.7|182502.6|182412.6|10
1723529740000|2024-08-13 06:15:40|182503.3|182413.3|182503.4|182413.4|182503.4|182413.4|182503.3|182413.3|2
1723529750000|2024-08-13 06:15:50|182504.1|182414.1|182504.4|182414.4|182504.4|182414.4|182504.1|182414.1|3
1723529760000|2024-08-13 06:16:00|182506.3|182416.3|182507.7|182417.7|182507.7|182417.7|182504.4|182414.4|4
1723529770000|2024-08-13 06:16:10|182506.9|182416.9|182507|182417|182507|182417|182505.7|182415.7|5
1723529780000|2024-08-13 06:16:20|182500.1|182410.1|182500.1|182410.1|182501.1|182411.1|182500.1|182410.1|4
1723529790000|2024-08-13 06:16:30|182498.5|182408.5|182497.7|182407.7|182499.1|182409.1|182495.8|182405.8|8
1723529800000|2024-08-13 06:16:40|182497.8|182407.8|182502.2|182412.2|182502.2|182412.2|182497.7|182407.7|4
1723529810000|2024-08-13 06:16:50|182501.2|182411.2|182499.3|182409.3|182501.2|182411.2|182498.7|182408.7|5
1723529820000|2024-08-13 06:17:00|182500.1|182410.1|182503.7|182413.7|182505.2|182415.2|182499.5|182409.5|9
1723529830000|2024-08-13 06:17:10|182507.3|182417.3|182504.9|182414.9|182507.3|182417.3|182504.9|182414.9|2
1723529840000|2024-08-13 06:17:20|182505|182415|182523.7|182433.7|182525.1|182435.1|182503.4|182413.4|7
1723529850000|2024-08-13 06:17:30|182511.5|182421.5|182513.5|182423.5|182514.8|182424.8|182504.9|182414.9|6
1723529860000|2024-08-13 06:17:40|182513|182423|182512.7|182422.7|182513|182423|182512.4|182422.4|5
1723529870000|2024-08-13 06:17:50|182515.3|182425.3|182510.5|182420.5|182515.3|182425.3|182507.4|182417.4|15
1723529880000|2024-08-13 06:18:00|182509.7|182419.7|182509|182419|182512.3|182422.3|182507.5|182417.5|11
1723529890000|2024-08-13 06:18:10|182508.2|182418.2|182515.2|182425.2|182515.2|182425.2|182503.5|182413.5|9
1723529900000|2024-08-13 06:18:20|182514.1|182424.1|182513|182423|182514.1|182424.1|182512.9|182422.9|7
1723529910000|2024-08-13 06:18:30|182512.2|182422.2|182513.2|182423.2|182513.7|182423.7|182512.2|182422.2|4
1723529920000|2024-08-13 06:18:40|182514.4|182424.4|182520.6|182430.6|182520.6|182430.6|182513.4|182423.4|6
1723529930000|2024-08-13 06:18:50|182517.7|182427.7|182513.3|182423.3|182520.4|182430.4|182513.3|182423.3|7
1723529940000|2024-08-13 06:19:00|182508.3|182418.3|182514.5|182424.5|182514.5|182424.5|182504.3|182414.3|10
1723529950000|2024-08-13 06:19:10|182512.4|182422.4|182508.1|182418.1|182512.4|182422.4|182507.9|182417.9|7
1723529960000|2024-08-13 06:19:20|182508.7|182418.7|182508.7|182418.7|182508.7|182418.7|182508.7|182418.7|1
1723529970000|2024-08-13 06:19:30|182507.6|182417.6|182505.3|182415.3|182507.6|182417.6|182504.5|182414.5|7
1723529980000|2024-08-13 06:19:40|182504.7|182414.7|182504.7|182414.7|182504.7|182414.7|182504.7|182414.7|1
1723529990000|2024-08-13 06:19:50|182505.7|182415.7|182527.3|182437.3|182527.3|182437.3|182505.7|182415.7|11
1723530000000|2024-08-13 06:20:00|182525.7|182435.7|182519.3|182429.3|182527.7|182437.7|182514.3|182424.3|16
1723530010000|2024-08-13 06:20:10|182518.6|182428.6|182518.9|182428.9|182518.9|182428.9|182517.1|182427.1|7
1723530020000|2024-08-13 06:20:20|182517.9|182427.9|182518.7|182428.7|182519.5|182429.5|182517.7|182427.7|8
1723530030000|2024-08-13 06:20:30|182519.5|182429.5|182521.7|182431.7|182524.5|182434.5|182518.2|182428.2|15
1723530040000|2024-08-13 06:20:40|182523.5|182433.5|182507.1|182417.1|182523.5|182433.5|182507.1|182417.1|18
1723530050000|2024-08-13 06:20:50|182508.1|182418.1|182506.9|182416.9|182508.1|182418.1|182504.9|182414.9|9
1723530060000|2024-08-13 06:21:00|182508.4|182418.4|182508.7|182418.7|182510.6|182420.6|182506.3|182416.3|10
1723530070000|2024-08-13 06:21:10|182507.9|182417.9|182510.3|182420.3|182510.3|182420.3|182504.5|182414.5|14
1723530090000|2024-08-13 06:21:30|182511.4|182421.4|182502.3|182412.3|182511.4|182421.4|182502.3|182412.3|5
1723530100000|2024-08-13 06:21:40|182505.5|182415.5|182508|182418|182508|182418|182505.5|182415.5|4
1723530110000|2024-08-13 06:21:50|182507.7|182417.7|182511.1|182421.1|182512.9|182422.9|182507.6|182417.6|6
1723530120000|2024-08-13 06:22:00|182509.8|182419.8|182517|182427|182517|182427|182509.8|182419.8|6
1723530130000|2024-08-13 06:22:10|182515.7|182425.7|182513.9|182423.9|182516.6|182426.6|182513.9|182423.9|4
1723530140000|2024-08-13 06:22:20|182530.8|182400.8|182532.5|182402.5|182532.5|182402.5|182529.1|182399.1|8
1723530150000|2024-08-13 06:22:30|182532.8|182402.8|182519.5|182429.5|182534.3|182429.6|182519.5|182400.6|8
1723530160000|2024-08-13 06:22:40|182515.7|182425.7|182585.1|182455.1|182585.1|182455.1|182463.4|182333.4|18
1723530170000|2024-08-13 06:22:50|182585.3|182455.3|182580.1|182450.1|182585.3|182455.3|182576.6|182446.6|11
1723530180000|2024-08-13 06:23:00|182580.2|182450.2|182575.3|182445.3|182582.1|182452.1|182575.3|182445.3|15
1723530190000|2024-08-13 06:23:10|182575.2|182445.2|182574.4|182444.4|182575.2|182445.2|182574.1|182444.1|3
1723530200000|2024-08-13 06:23:20|182573.8|182443.8|182557.4|182467.4|182582|182467.4|182557.2|182443.8|6
1723530210000|2024-08-13 06:23:30|182555.4|182465.4|182556.5|182466.5|182558.9|182468.9|182555.4|182465.4|6
1723530220000|2024-08-13 06:23:40|182557.2|182467.2|182572.4|182442.4|182574.8|182468|182556.6|182439.2|13
1723530230000|2024-08-13 06:23:50|182572.3|182442.3|182565.3|182435.3|182572.3|182442.3|182565.3|182435.3|11
1723530240000|2024-08-13 06:24:00|182567.2|182437.2|182577.6|182447.6|182577.6|182447.6|182566.5|182436.5|14
1723530250000|2024-08-13 06:24:10|182578|182448|182587.4|182457.4|182591.1|182461.1|182578|182448|11
1723530260000|2024-08-13 06:24:20|182588|182458|182588.8|182458.8|182590.4|182460.4|182588|182458|8
1723530270000|2024-08-13 06:24:30|182588.1|182458.1|182594.3|182464.3|182594.3|182464.3|182588.1|182458.1|6
1723530280000|2024-08-13 06:24:40|182594.2|182464.2|182591.3|182461.3|182594.2|182464.2|182590.1|182460.1|7
1723530290000|2024-08-13 06:24:50|182598.3|182468.3|182599.2|182469.2|182602.3|182472.3|182598.1|182468.1|8
1723530300000|2024-08-13 06:25:00|182599.1|182469.1|182594.4|182464.4|182599.8|182469.8|182591.2|182461.2|21
1723530310000|2024-08-13 06:25:10|182592.5|182462.5|182592.3|182462.3|182592.5|182462.5|182592.3|182462.3|2
1723530320000|2024-08-13 06:25:20|182592.4|182462.4|182593.9|182463.9|182593.9|182463.9|182589.9|182459.9|7
1723530330000|2024-08-13 06:25:30|182594|182464|182597.2|182467.2|182597.2|182467.2|182591.5|182461.5|13
1723530340000|2024-08-13 06:25:40|182594.9|182464.9|182594.9|182464.9|182595.5|182465.5|182594.1|182464.1|8
1723530350000|2024-08-13 06:25:50|182594.8|182464.8|182590.6|182460.6|182594.8|182464.8|182590.6|182460.6|12
1723530360000|2024-08-13 06:26:00|182590.3|182460.3|182595.8|182465.8|182595.9|182465.9|182589.8|182459.8|8
1723530370000|2024-08-13 06:26:10|182597.3|182467.3|182575|182485|182597.3|182485|182573.2|182467.3|7
1723530380000|2024-08-13 06:26:20|182576|182486|182596.2|182466.2|182596.2|182490.9|182576|182466|11
1723530390000|2024-08-13 06:26:30|182595.9|182465.9|182619.2|182489.2|182671.2|182541.2|182595.9|182465.9|17
1723530400000|2024-08-13 06:26:40|182618.7|182488.7|182617.1|182487.1|182618.7|182488.7|182616.7|182486.7|7
1723530410000|2024-08-13 06:26:50|182618.5|182488.5|182620.8|182490.8|182620.8|182490.8|182617|182487|11
1723530420000|2024-08-13 06:27:00|182619.1|182489.1|182618.2|182488.2|182620.8|182490.8|182618.2|182488.2|10
1723530430000|2024-08-13 06:27:10|182617.8|182487.8|182613.3|182483.3|182617.8|182487.8|182613.1|182483.1|7
1723530450000|2024-08-13 06:27:30|182613.5|182483.5|182612.7|182482.7|182615.3|182485.3|182612.7|182482.7|6
1723530460000|2024-08-13 06:27:40|182589.4|182499.4|182597|182507|182597|182507|182589.4|182499.4|4
1723530470000|2024-08-13 06:27:50|182597.5|182507.5|182592.8|182502.8|182597.5|182507.5|182591.4|182501.4|5
1723530480000|2024-08-13 06:28:00|182593.6|182503.6|182589.2|182499.2|182594.4|182504.4|182588.8|182498.8|9
1723530490000|2024-08-13 06:28:10|182588.1|182498.1|182590.6|182500.6|182590.6|182500.6|182587|182497|10
1723530500000|2024-08-13 06:28:20|182590.4|182500.4|182593.2|182503.2|182593.2|182503.2|182585.8|182495.8|9
1723530510000|2024-08-13 06:28:30|182591.3|182501.3|182603.3|182513.3|182661.9|182571.9|182591.3|182501.3|14
1723530520000|2024-08-13 06:28:40|182603.1|182513.1|182604.5|182514.5|182605.9|182515.9|182602.5|182512.5|9
1723530530000|2024-08-13 06:28:50|182604.3|182514.3|182597.7|182507.7|182604.3|182514.3|182596.6|182506.6|8
1723530540000|2024-08-13 06:29:00|182598.8|182508.8|182603.1|182513.1|182603.3|182513.3|182598.8|182508.8|8
1723530550000|2024-08-13 06:29:10|182602.6|182512.6|182602.4|182512.4|182605.5|182515.5|182602.4|182512.4|4
1723530560000|2024-08-13 06:29:20|182608.2|182518.2|182597.2|182507.2|182608.2|182518.2|182597.2|182507.2|5
1723530570000|2024-08-13 06:29:30|182598.6|182508.6|182597.3|182507.3|182598.6|182508.6|182595.8|182505.8|9
1723530580000|2024-08-13 06:29:40|182597.4|182507.4|182597.4|182507.4|182597.4|182507.4|182597.4|182507.4|1
1723530590000|2024-08-13 06:29:50|182596.9|182506.9|182598.2|182508.2|182598.8|182508.8|182596.9|182506.9|6
1723530600000|2024-08-13 06:30:00|182602.4|182512.4|182598.1|182508.1|182604.5|182514.5|182598.1|182508.1|10
1723530610000|2024-08-13 06:30:10|182598.3|182508.3|182598.3|182508.3|182600.5|182510.5|182598.1|182508.1|8
1723530620000|2024-08-13 06:30:20|182598.6|182508.6|182650.4|182560.4|182650.4|182560.4|182598.3|182508.3|14
1723530630000|2024-08-13 06:30:30|182652.2|182562.2|182661.5|182571.5|182661.5|182571.5|182651.2|182561.2|10
1723530640000|2024-08-13 06:30:40|182666.6|182576.6|182669|182579|182669.8|182579.8|182666.6|182576.6|16
1723530650000|2024-08-13 06:30:50|182669.8|182579.8|182670.3|182580.3|182671|182581|182668.5|182578.5|17
1723530660000|2024-08-13 06:31:00|182669|182579|182671.6|182581.6|182676.7|182586.7|182669|182579|13
1723530670000|2024-08-13 06:31:10|182671.5|182581.5|182672.5|182582.5|182672.8|182582.8|182671.5|182581.5|4
1723530680000|2024-08-13 06:31:20|182672.3|182582.3|182663.4|182573.4|182672.3|182582.3|182663.4|182573.4|16
1723530690000|2024-08-13 06:31:30|182660.1|182570.1|182661.5|182571.5|182661.6|182571.6|182658.1|182568.1|14
1723530700000|2024-08-13 06:31:40|182661.6|182571.6|182669|182579|182669|182579|182658.4|182568.4|15
1723530710000|2024-08-13 06:31:50|182670.4|182580.4|182694.2|182564.2|182700|182586.1|182670.3|182562.8|14
1723530720000|2024-08-13 06:32:00|182693.4|182563.4|182687.7|182557.7|182694.1|182564.1|182687.4|182557.4|9
1723530730000|2024-08-13 06:32:10|182678.3|182548.3|182662.5|182572.5|182678.3|182572.5|182658.5|182546.7|10
1723530740000|2024-08-13 06:32:20|182662.7|182572.7|182662|182572|182667.1|182577.1|182662|182572|9
1723530750000|2024-08-13 06:32:30|182660|182570|182653.6|182563.6|182660.3|182570.3|182653.6|182563.6|6
1723530760000|2024-08-13 06:32:40|182652.9|182562.9|182653.1|182563.1|182654.8|182564.8|182652.8|182562.8|12
1723530770000|2024-08-13 06:32:50|182653.2|182563.2|182628.4|182538.4|182653.2|182563.2|182627|182537|13
1723530780000|2024-08-13 06:33:00|182627.4|182537.4|182629.5|182539.5|182629.7|182539.7|182627.4|182537.4|8
1723530790000|2024-08-13 06:33:10|182628|182538|182628.3|182538.3|182628.3|182538.3|182628|182538|3
1723530800000|2024-08-13 06:33:20|182626|182536|182628.1|182538.1|182628.1|182538.1|182626|182536|6
1723530810000|2024-08-13 06:33:30|182628.3|182538.3|182628.5|182538.5|182628.6|182538.6|182628.3|182538.3|3
1723530820000|2024-08-13 06:33:40|182627|182537|182626.6|182536.6|182628.2|182538.2|182626.6|182536.6|4
1723530830000|2024-08-13 06:33:50|182628.2|182538.2|182624.3|182534.3|182628.2|182538.2|182624.3|182534.3|10
1723530840000|2024-08-13 06:34:00|182624.5|182534.5|182625.7|182535.7|182626.8|182536.8|182624.3|182534.3|13
1723530850000|2024-08-13 06:34:10|182624.7|182534.7|182627.5|182537.5|182627.5|182537.5|182624.5|182534.5|11
1723530860000|2024-08-13 06:34:20|182628.4|182538.4|182630.6|182540.6|182630.6|182540.6|182628.4|182538.4|4
1723530870000|2024-08-13 06:34:30|182628.8|182538.8|182627.2|182537.2|182629.6|182539.6|182626.2|182536.2|7
1723530880000|2024-08-13 06:34:40|182624.9|182534.9|182622.5|182532.5|182624.9|182534.9|182620.8|182530.8|4
1723530890000|2024-08-13 06:34:50|182620.5|182530.5|182623.3|182533.3|182623.3|182533.3|182620.5|182530.5|6
1723530900000|2024-08-13 06:35:00|182623.5|182533.5|182620.5|182530.5|182623.5|182533.5|182619.5|182529.5|10
1723530910000|2024-08-13 06:35:10|182617.7|182527.7|182606.2|182516.2|182617.7|182527.7|182540.6|182450.6|24
1723530920000|2024-08-13 06:35:20|182606.5|182516.5|182604.6|182514.6|182610.1|182520.1|182604.6|182514.6|8
1723530930000|2024-08-13 06:35:30|182604.7|182514.7|182607.3|182517.3|182607.7|182517.7|182604.7|182514.7|7
1723530940000|2024-08-13 06:35:40|182608.8|182518.8|182608.8|182518.8|182608.8|182518.8|182608.8|182518.8|1
1723530950000|2024-08-13 06:35:50|182609.3|182519.3|182609.3|182519.3|182609.3|182519.3|182609.3|182519.3|1
1723530960000|2024-08-13 06:36:00|182609.8|182519.8|182611.8|182521.8|182611.8|182521.8|182609.8|182519.8|3
1723530970000|2024-08-13 06:36:10|182609.5|182519.5|182609.7|182519.7|182611.8|182521.8|182609.2|182519.2|8
1723530980000|2024-08-13 06:36:20|182610.2|182520.2|182611.2|182521.2|182611.2|182521.2|182610.2|182520.2|2
1723530990000|2024-08-13 06:36:30|182611.5|182521.5|182612|182522|182614.3|182524.3|182609.5|182519.5|17
1723531000000|2024-08-13 06:36:40|182611.9|182521.9|182608.9|182518.9|182611.9|182521.9|182607.4|182517.4|5
1723531010000|2024-08-13 06:36:50|182613.4|182523.4|182609.4|182519.4|182613.4|182523.4|182608.9|182518.9|3
1723531020000|2024-08-13 06:37:00|182608.9|182518.9|182655.5|182565.5|182656.6|182566.6|182608.9|182518.9|21
1723531030000|2024-08-13 06:37:10|182650.6|182560.6|182666.8|182536.8|182679.4|182560.7|182649.7|182536.5|15
1723531040000|2024-08-13 06:37:20|182670.7|182540.7|182662.2|182532.2|182670.7|182540.7|182662|182532|8
1723531050000|2024-08-13 06:37:30|182662.5|182532.5|182655.8|182525.8|182667.2|182554.8|182631.5|182525.1|10
1723531060000|2024-08-13 06:37:40|182658.4|182528.4|182656.2|182526.2|182666.9|182536.9|182656.2|182526.2|14
1723531070000|2024-08-13 06:37:50|182654.8|182524.8|182652.1|182522.1|182657.8|182527.8|182652.1|182522.1|7
1723531080000|2024-08-13 06:38:00|182652|182522|182649|182519|182652|182522|182647.4|182517.4|7
1723531090000|2024-08-13 06:38:10|182648.8|182518.8|182648.9|182518.9|182648.9|182518.9|182648.8|182518.8|2
1723531100000|2024-08-13 06:38:20|182647.5|182517.5|182642.4|182512.4|182648.1|182518.1|182642.4|182512.4|13
1723531110000|2024-08-13 06:38:30|182641.6|182511.6|182643.4|182513.4|182643.4|182513.4|182638.9|182508.9|9
1723531120000|2024-08-13 06:38:40|182643.8|182513.8|182646.1|182516.1|182649.8|182519.8|182643.2|182513.2|13
1723531130000|2024-08-13 06:38:50|182643.7|182513.7|182611.2|182521.2|182643.7|182521.2|182606.9|182499.3|8
1723531140000|2024-08-13 06:39:00|182608.6|182518.6|182607|182517|182611.2|182521.2|182606.9|182516.9|5
1723531150000|2024-08-13 06:39:10|182610.2|182520.2|182616.3|182526.3|182616.3|182526.3|182608.8|182518.8|4
1723531160000|2024-08-13 06:39:20|182612.5|182522.5|182616.3|182526.3|182616.3|182526.3|182612.5|182522.5|2
1723531170000|2024-08-13 06:39:30|182616.7|182526.7|182614.5|182524.5|182617|182527|182613.2|182523.2|7
1723531180000|2024-08-13 06:39:40|182612|182522|182615.2|182525.2|182620.3|182530.3|182612|182522|9
1723531190000|2024-08-13 06:39:50|182619.2|182529.2|182615.2|182525.2|182619.2|182529.2|182614.2|182524.2|6
1723531200000|2024-08-13 06:40:00|182619.2|182529.2|182622.2|182532.2|182623.2|182533.2|182610|182520|8
1723531210000|2024-08-13 06:40:10|182623.5|182533.5|182631.3|182541.3|182634.1|182544.1|182623.5|182533.5|9
1723531220000|2024-08-13 06:40:20|182631.4|182541.4|182628.3|182538.3|182631.6|182541.6|182627.5|182537.5|7
1723531230000|2024-08-13 06:40:30|182629.4|182539.4|182624|182534|182630.4|182540.4|182624|182534|4
1723531240000|2024-08-13 06:40:40|182622.9|182532.9|182641.7|182551.7|182654.9|182564.9|182619.3|182529.3|9
1723531250000|2024-08-13 06:40:50|182640.3|182550.3|182635.3|182545.3|182641.1|182551.1|182635.1|182545.1|8
1723531260000|2024-08-13 06:41:00|182634.7|182544.7|182634.2|182544.2|182634.8|182544.8|182634.1|182544.1|4
1723531270000|2024-08-13 06:41:10|182633.1|182543.1|182633.3|182543.3|182633.3|182543.3|182633.1|182543.1|2
1723531280000|2024-08-13 06:41:20|182632.1|182542.1|182611.6|182521.6|182632.1|182542.1|182611.6|182521.6|16
1723531290000|2024-08-13 06:41:30|182598.7|182508.7|182599.7|182509.7|182605.9|182515.9|182598.7|182508.7|14
1723531300000|2024-08-13 06:41:40|182599.1|182509.1|182597.9|182507.9|182599.1|182509.1|182595|182505|8
1723531310000|2024-08-13 06:41:50|182598|182508|182597.9|182507.9|182598.7|182508.7|182597.9|182507.9|3
1723531320000|2024-08-13 06:42:00|182596.7|182506.7|182597.4|182507.4|182597.4|182507.4|182593|182503|5
1723531330000|2024-08-13 06:42:10|182596.4|182506.4|182612.4|182522.4|182616.1|182526.1|182596.4|182506.4|11
1723531340000|2024-08-13 06:42:20|182614.7|182524.7|182614.7|182524.7|182614.7|182524.7|182610.8|182520.8|3
1723531350000|2024-08-13 06:42:30|182618.6|182528.6|182615.1|182525.1|182619.7|182529.7|182615.1|182525.1|6
1723531360000|2024-08-13 06:42:40|182619.9|182529.9|182619.9|182529.9|182619.9|182529.9|182619.9|182529.9|1
1723531370000|2024-08-13 06:42:50|182618.5|182528.5|182601.1|182511.1|182618.5|182528.5|182601.1|182511.1|8
1723531380000|2024-08-13 06:43:00|182595.4|182505.4|182592.6|182502.6|182595.4|182505.4|182592.6|182502.6|3
1723531390000|2024-08-13 06:43:10|182590.9|182500.9|182589.4|182499.4|182591.9|182501.9|182588.4|182498.4|9
1723531400000|2024-08-13 06:43:20|182588.2|182498.2|182582.3|182492.3|182588.2|182498.2|182582.3|182492.3|9
1723531410000|2024-08-13 06:43:30|182582.7|182492.7|182527.8|182437.8|182582.7|182492.7|182525|182435|14
1723531420000|2024-08-13 06:43:40|182530.6|182440.6|182525.7|182435.7|182536|182446|182525.7|182435.7|11
1723531430000|2024-08-13 06:43:50|182525.6|182435.6|182524.8|182434.8|182527.3|182437.3|182522.4|182432.4|7
1723531440000|2024-08-13 06:44:00|182523|182433|182523.7|182433.7|182523.8|182433.8|182522.6|182432.6|6
1723531450000|2024-08-13 06:44:10|182524.7|182434.7|182523.8|182433.8|182528|182438|182523.8|182433.8|11
1723531460000|2024-08-13 06:44:20|182521.2|182431.2|182521.2|182431.2|182521.2|182431.2|182521.2|182431.2|1
1723531470000|2024-08-13 06:44:30|182520.2|182430.2|182522.4|182432.4|182523.4|182433.4|182520.2|182430.2|9
1723531480000|2024-08-13 06:44:40|182524.4|182434.4|182531.4|182441.4|182531.4|182441.4|182521.1|182431.1|8
1723531490000|2024-08-13 06:44:50|182530.5|182440.5|182537.5|182447.5|182540.1|182450.1|182528.6|182438.6|13
1723531500000|2024-08-13 06:45:00|182537.6|182447.6|182539.3|182449.3|182542.5|182452.5|182537.6|182447.6|11
1723531510000|2024-08-13 06:45:10|182541.9|182451.9|182539.8|182449.8|182542.9|182452.9|182536.6|182446.6|16
1723531520000|2024-08-13 06:45:20|182539.4|182449.4|182536|182446|182539.4|182449.4|182534.9|182444.9|6
1723531530000|2024-08-13 06:45:30|182536.5|182446.5|182536.5|182446.5|182536.5|182446.5|182535.4|182445.4|8
1723531540000|2024-08-13 06:45:40|182534.7|182444.7|182525.6|182435.6|182535.8|182445.8|182524.5|182434.5|15
1723531550000|2024-08-13 06:45:50|182517.3|182427.3|182506.6|182416.6|182525.6|182435.6|182495.6|182405.6|15
1723531560000|2024-08-13 06:46:00|182505|182415|182503|182413|182506.7|182416.7|182503|182413|9
1723531570000|2024-08-13 06:46:10|182506.7|182416.7|182507.3|182417.3|182507.3|182417.3|182502|182412|9
1723531580000|2024-08-13 06:46:20|182503|182413|182503.1|182413.1|182506.7|182416.7|182500.4|182410.4|17
1723531590000|2024-08-13 06:46:30|182501.1|182411.1|182503.6|182413.6|182504.3|182414.3|182501.1|182411.1|11
1723531600000|2024-08-13 06:46:40|182506.6|182416.6|182506.6|182416.6|182506.6|182416.6|182503.9|182413.9|3
1723531610000|2024-08-13 06:46:50|182505.6|182415.6|182507.8|182417.8|182507.8|182417.8|182501.9|182411.9|11
1723531620000|2024-08-13 06:47:00|182504.9|182414.9|182511.8|182421.8|182511.8|182421.8|182501.9|182411.9|13
1723531630000|2024-08-13 06:47:10|182514.3|182424.3|182517.7|182427.7|182517.9|182427.9|182514.3|182424.3|4
1723531640000|2024-08-13 06:47:20|182520.1|182430.1|182571.1|182481.1|182571.1|182481.1|182517.7|182427.7|4
1723531650000|2024-08-13 06:47:30|182563.8|182473.8|182561.8|182471.8|182572.6|182482.6|182556.3|182466.3|20
1723531660000|2024-08-13 06:47:40|182561.6|182471.6|182561.8|182471.8|182561.8|182471.8|182560.4|182470.4|9
1723531670000|2024-08-13 06:47:50|182563.5|182473.5|182547|182457|182563.5|182473.5|182547|182457|5
1723531680000|2024-08-13 06:48:00|182547.7|182457.7|182548.8|182458.8|182549.6|182459.6|182547|182457|5
1723531690000|2024-08-13 06:48:10|182554|182464|182549.2|182459.2|182555.8|182465.8|182546.7|182456.7|16
1723531700000|2024-08-13 06:48:20|182549.4|182459.4|182549.3|182459.3|182553.4|182463.4|182548.4|182458.4|12
1723531710000|2024-08-13 06:48:30|182549.9|182459.9|182500.9|182410.9|182555.6|182465.6|182500.9|182410.9|13
1723531720000|2024-08-13 06:48:40|182499.2|182409.2|182506.8|182416.8|182506.8|182416.8|182494.7|182404.7|12
1723531730000|2024-08-13 06:48:50|182506.7|182416.7|182506.3|182416.3|182506.7|182416.7|182506.3|182416.3|3
1723531740000|2024-08-13 06:49:00|182507|182417|182508.8|182418.8|182514.5|182424.5|182507|182417|9
1723531750000|2024-08-13 06:49:10|182505.5|182415.5|182491.7|182401.7|182505.5|182415.5|182491.7|182401.7|8
1723531760000|2024-08-13 06:49:20|182494.9|182404.9|182492.5|182402.5|182494.9|182404.9|182489.8|182399.8|10
1723531770000|2024-08-13 06:49:30|182492.2|182402.2|182480.9|182390.9|182495.2|182405.2|182476.1|182386.1|8
1723531780000|2024-08-13 06:49:40|182478.8|182388.8|182487.9|182397.9|182488.3|182398.3|182478.8|182388.8|8
1723531790000|2024-08-13 06:49:50|182486.6|182396.6|182489|182399|182490.1|182400.1|182486.6|182396.6|5
1723531800000|2024-08-13 06:50:00|182488.8|182398.8|182488.6|182398.6|182489.6|182399.6|182486|182396|6
1723531810000|2024-08-13 06:50:10|182488.7|182398.7|182493.2|182403.2|182493.2|182403.2|182486.7|182396.7|11
1723531820000|2024-08-13 06:50:20|182495.7|182405.7|182495.5|182405.5|182495.7|182405.7|182492.5|182402.5|5
1723531830000|2024-08-13 06:50:30|182492.5|182402.5|182497.3|182407.3|182497.3|182407.3|182492.5|182402.5|6
1723531840000|2024-08-13 06:50:40|182497.4|182407.4|182501.2|182411.2|182503.3|182413.3|182495.1|182405.1|18
1723531850000|2024-08-13 06:50:50|182503.5|182413.5|182505.3|182415.3|182506.3|182416.3|182503|182413|15
1723531860000|2024-08-13 06:51:00|182503.2|182413.2|182506.2|182416.2|182506.3|182416.3|182503.2|182413.2|7
1723531870000|2024-08-13 06:51:10|182503.8|182413.8|182482.8|182392.8|182503.8|182413.8|182482.5|182392.5|14
1723531880000|2024-08-13 06:51:20|182480.8|182390.8|182481.6|182391.6|182482.8|182392.8|182479.8|182389.8|11
1723531890000|2024-08-13 06:51:30|182479.8|182389.8|182481.3|182391.3|182481.3|182391.3|182477.2|182387.2|13
1723531900000|2024-08-13 06:51:40|182481.4|182391.4|182471.2|182381.2|182481.4|182391.4|182471.2|182381.2|10
1723531910000|2024-08-13 06:51:50|182474.6|182384.6|182474.6|182384.6|182476.7|182386.7|182460.8|182370.8|18
1723531920000|2024-08-13 06:52:00|182472.3|182382.3|182471.9|182381.9|182477.7|182387.7|182471.3|182381.3|13
1723531930000|2024-08-13 06:52:10|182470.5|182380.5|182462.7|182372.7|182470.5|182380.5|182459.9|182369.9|13
1723531940000|2024-08-13 06:52:20|182461.6|182371.6|182452.6|182362.6|182464.5|182374.5|182452.6|182362.6|16
1723531950000|2024-08-13 06:52:30|182455.7|182365.7|182455.2|182365.2|182457|182367|182453.5|182363.5|11
1723531960000|2024-08-13 06:52:40|182455.1|182365.1|182456.4|182366.4|182458|182368|182454.9|182364.9|12
1723531970000|2024-08-13 06:52:50|182453.3|182363.3|182434.9|182344.9|182453.9|182363.9|182426.7|182336.7|23
1723531980000|2024-08-13 06:53:00|182435.9|182345.9|182434.9|182344.9|182435.9|182345.9|182434.9|182344.9|7
1723531990000|2024-08-13 06:53:10|182437.6|182347.6|182437.7|182347.7|182437.7|182347.7|182437.6|182347.6|2
1723532000000|2024-08-13 06:53:20|182437.5|182347.5|182433.7|182343.7|182437.5|182347.5|182431.8|182341.8|15
1723532020000|2024-08-13 06:53:40|182436.2|182346.2|182434.3|182344.3|182436.2|182346.2|182434.3|182344.3|6
1723532030000|2024-08-13 06:53:50|182434.2|182344.2|182424.3|182334.3|182440.5|182350.5|182424.3|182334.3|6
1723532040000|2024-08-13 06:54:00|182425.5|182335.5|182422.2|182332.2|182427.9|182337.9|182422.2|182332.2|16
1723532050000|2024-08-13 06:54:10|182422.1|182332.1|182421.8|182331.8|182422.1|182332.1|182419.2|182329.2|7
1723532060000|2024-08-13 06:54:20|182421.3|182331.3|182424.7|182334.7|182424.7|182334.7|182421.3|182331.3|7
1723532070000|2024-08-13 06:54:30|182424.8|182334.8|182424.9|182334.9|182424.9|182334.9|182424.8|182334.8|2
1723532080000|2024-08-13 06:54:40|182423.5|182333.5|182400.3|182310.3|182423.5|182333.5|182400.1|182310.1|9
1723532090000|2024-08-13 06:54:50|182402.2|182312.2|182424.3|182334.3|182429.1|182339.1|182402.2|182312.2|11
1723532100000|2024-08-13 06:55:00|182425|182335|182422.3|182332.3|182425|182335|182418.9|182328.9|11
1723532110000|2024-08-13 06:55:10|182421.6|182331.6|182422.9|182332.9|182424|182334|182421|182331|14
1723532120000|2024-08-13 06:55:20|182425.6|182335.6|182428.9|182338.9|182429|182339|182425.6|182335.6|6
1723532130000|2024-08-13 06:55:30|182430.3|182340.3|182433.2|182343.2|182437.9|182347.9|182430.3|182340.3|13
1723532140000|2024-08-13 06:55:40|182438|182348|182434.8|182344.8|182444|182354|182434.8|182344.8|18
1723532150000|2024-08-13 06:55:50|182432.9|182342.9|182438.5|182348.5|182440.5|182350.5|182432.9|182342.9|8
1723532160000|2024-08-13 06:56:00|182438.3|182348.3|182436.9|182346.9|182440.1|182350.1|182435.3|182345.3|16
1723532170000|2024-08-13 06:56:10|182434.8|182344.8|182430.4|182340.4|182434.8|182344.8|182430.2|182340.2|9
1723532180000|2024-08-13 06:56:20|182430.5|182340.5|182405.2|182315.2|182430.5|182340.5|182405.2|182315.2|12
1723532190000|2024-08-13 06:56:30|182406|182316|182404.2|182314.2|182406|182316|182404.2|182314.2|6
1723532200000|2024-08-13 06:56:40|182404.3|182314.3|182405.7|182315.7|182407.9|182317.9|182404.3|182314.3|8
1723532210000|2024-08-13 06:56:50|182404.6|182314.6|182404.9|182314.9|182404.9|182314.9|182400|182310|9
1723532220000|2024-08-13 06:57:00|182404.8|182314.8|182408.7|182318.7|182410.2|182320.2|182403.8|182313.8|11
1723532230000|2024-08-13 06:57:10|182406.3|182316.3|182406.3|182316.3|182406.3|182316.3|182406.3|182316.3|1
1723532240000|2024-08-13 06:57:20|182405.3|182315.3|182399.2|182309.2|182405.3|182315.3|182395.6|182305.6|17
1723532250000|2024-08-13 06:57:30|182399.9|182309.9|182441.1|182351.1|182441.1|182351.1|182399.9|182309.9|12
1723532260000|2024-08-13 06:57:40|182438|182348|182463.7|182373.7|182464.3|182374.3|182438|182348|12
1723532270000|2024-08-13 06:57:50|182464.3|182374.3|182463.4|182373.4|182464.5|182374.5|182462.6|182372.6|9
1723532280000|2024-08-13 06:58:00|182463.5|182373.5|182464.2|182374.2|182464.5|182374.5|182463.5|182373.5|4
1723532290000|2024-08-13 06:58:10|182465.3|182375.3|182464.1|182374.1|182466.9|182376.9|182463.6|182373.6|11
1723532300000|2024-08-13 06:58:20|182464.2|182374.2|182464|182374|182464.2|182374.2|182464|182374|5
1723532310000|2024-08-13 06:58:30|182462.8|182372.8|182403.7|182313.7|182468.4|182378.4|182396.6|182306.6|14
1723532320000|2024-08-13 06:58:40|182404.9|182314.9|182393.1|182303.1|182409.6|182319.6|182390|182300|24
1723532330000|2024-08-13 06:58:50|182393.3|182303.3|182400.8|182310.8|182400.9|182310.9|182389.9|182299.9|18
1723532340000|2024-08-13 06:59:00|182400.9|182310.9|182406.1|182316.1|182407.4|182317.4|182400.9|182310.9|15
1723532350000|2024-08-13 06:59:10|182405.7|182315.7|182400.9|182310.9|182405.7|182315.7|182399.2|182309.2|12
1723532360000|2024-08-13 06:59:20|182399.9|182309.9|182399.6|182309.6|182399.9|182309.9|182399.1|182309.1|5
1723532370000|2024-08-13 06:59:30|182399.7|182309.7|182391.7|182301.7|182399.7|182309.7|182391.7|182301.7|8
1723532380000|2024-08-13 06:59:40|182392.7|182302.7|182387.7|182297.7|182393.3|182303.3|182387.6|182297.6|16
1723532390000|2024-08-13 06:59:50|182388.7|182298.7|182369.4|182279.4|182392|182302|182357.3|182267.3|9
1723532400000|2024-08-13 07:00:00|182368.7|182278.7|182405.8|182315.8|182405.8|182315.8|182368.7|182278.7|29
1723532410000|2024-08-13 07:00:10|182408.8|182318.8|182414.5|182324.5|182416.5|182326.5|182405.8|182315.8|18
1723532420000|2024-08-13 07:00:20|182414.6|182324.6|182424|182334|182424|182334|182414.5|182324.5|15
1723532430000|2024-08-13 07:00:30|182428.8|182338.8|182392.2|182302.2|182429.8|182339.8|182392.2|182302.2|14
1723532440000|2024-08-13 07:00:40|182391.3|182301.3|182340.9|182250.9|182391.3|182301.3|182340.9|182250.9|14
1723532450000|2024-08-13 07:00:50|182341.7|182251.7|182356.3|182266.3|182356.3|182266.3|182341.7|182251.7|13
1723532460000|2024-08-13 07:01:00|182357.3|182267.3|182384.6|182294.6|182384.7|182294.7|182357.3|182267.3|22
1723532470000|2024-08-13 07:01:10|182384.7|182294.7|182387.8|182297.8|182389.5|182299.5|182378.2|182288.2|18
1723532480000|2024-08-13 07:01:20|182387.9|182297.9|182401.9|182311.9|182406.5|182316.5|182387.9|182297.9|22
1723532490000|2024-08-13 07:01:30|182400.8|182310.8|182399|182309|182400.9|182310.9|182398|182308|17
1723532500000|2024-08-13 07:01:40|182400.7|182310.7|182396|182306|182401.7|182311.7|182395.8|182305.8|15
1723532510000|2024-08-13 07:01:50|182396.9|182306.9|182402|182312|182402.4|182312.4|182396.9|182306.9|14
1723532520000|2024-08-13 07:02:00|182401|182311|182409.2|182319.2|182416.4|182326.4|182400.1|182310.1|18
1723532530000|2024-08-13 07:02:10|182411.7|182321.7|182397.7|182307.7|182412.4|182322.4|182397.2|182307.2|14
1723532540000|2024-08-13 07:02:20|182399.8|182309.8|182415.3|182325.3|182416.3|182326.3|182386.3|182296.3|14
1723532550000|2024-08-13 07:02:30|182416.3|182326.3|182391|182301|182416.3|182326.3|182390|182300|15
1723532560000|2024-08-13 07:02:40|182392.5|182302.5|182391.5|182301.5|182400|182310|182389.6|182299.6|17
1723532570000|2024-08-13 07:02:50|182392.6|182302.6|182392.1|182302.1|182394.9|182304.9|182389.2|182299.2|21
1723532580000|2024-08-13 07:03:00|182394.3|182304.3|182391.6|182301.6|182397.7|182307.7|182391.2|182301.2|14
1723532590000|2024-08-13 07:03:10|182391.7|182301.7|182391.8|182301.8|182393.6|182303.6|182391.6|182301.6|11
1723532600000|2024-08-13 07:03:20|182390.1|182300.1|182391|182301|182392.6|182302.6|182388.6|182298.6|12
1723532610000|2024-08-13 07:03:30|182390.8|182300.8|182380.6|182290.6|182393.5|182303.5|182379.2|182289.2|18
1723532620000|2024-08-13 07:03:40|182382.3|182292.3|182388.2|182298.2|182389.5|182299.5|182382.3|182292.3|10
1723532630000|2024-08-13 07:03:50|182389.1|182299.1|182386.6|182296.6|182392.8|182302.8|182386.3|182296.3|14
1723532640000|2024-08-13 07:04:00|182387.2|182297.2|182393.6|182303.6|182395.9|182305.9|182387|182297|23
1723532650000|2024-08-13 07:04:10|182393.7|182303.7|182363.4|182273.4|182395.9|182305.9|182361.9|182271.9|31
1723532660000|2024-08-13 07:04:20|182363.3|182273.3|182364.5|182274.5|182364.5|182274.5|182360.3|182270.3|4
1723532670000|2024-08-13 07:04:30|182364.6|182274.6|182364.4|182274.4|182366.2|182276.2|182364.1|182274.1|7
1723532680000|2024-08-13 07:04:40|182362.5|182272.5|182359.9|182269.9|182362.5|182272.5|182358.7|182268.7|9
1723532690000|2024-08-13 07:04:50|182358.6|182268.6|182355|182265|182358.6|182268.6|182355|182265|3
1723532700000|2024-08-13 07:05:00|182353.4|182263.4|182347.1|182257.1|182353.4|182263.4|182347.1|182257.1|11
1723532710000|2024-08-13 07:05:10|182346.1|182256.1|182312.9|182222.9|182346.1|182256.1|182280.7|182190.7|14
1723532720000|2024-08-13 07:05:20|182314.3|182224.3|182311.9|182221.9|182315.4|182225.4|182311|182221|10
1723532730000|2024-08-13 07:05:30|182313.3|182223.3|182319.4|182229.4|182323.7|182233.7|182308.7|182218.7|22
1723532740000|2024-08-13 07:05:40|182316.9|182226.9|182309.6|182219.6|182321.4|182231.4|182309.6|182219.6|12
1723532750000|2024-08-13 07:05:50|182306.9|182216.9|182307.8|182217.8|182308.4|182218.4|182301.2|182211.2|10
1723532760000|2024-08-13 07:06:00|182306.9|182216.9|182318.9|182228.9|182319.1|182229.1|182302.6|182212.6|18
1723532770000|2024-08-13 07:06:10|182316.5|182226.5|182316.4|182226.4|182321.9|182231.9|182316|182226|11
1723532780000|2024-08-13 07:06:20|182313.9|182223.9|182309.4|182219.4|182313.9|182223.9|182309.4|182219.4|5
1723532790000|2024-08-13 07:06:30|182308.5|182218.5|182308.6|182218.6|182311.9|182221.9|182306.8|182216.8|12
1723532800000|2024-08-13 07:06:40|182309.7|182219.7|182311.1|182221.1|182311.7|182221.7|182308.1|182218.1|6
1723532810000|2024-08-13 07:06:50|182311.8|182221.8|182313.9|182223.9|182315.8|182225.8|182311.8|182221.8|9
1723532820000|2024-08-13 07:07:00|182314.4|182224.4|182325.8|182235.8|182325.8|182235.8|182314.4|182224.4|13
1723532830000|2024-08-13 07:07:10|182325|182235|182322.5|182232.5|182325.6|182235.6|182322.5|182232.5|12
1723532840000|2024-08-13 07:07:20|182311.2|182221.2|182308.4|182218.4|182311.2|182221.2|182307.4|182217.4|7
1723532850000|2024-08-13 07:07:30|182303.6|182213.6|182306.8|182216.8|182307.3|182217.3|182303.6|182213.6|8
1723532860000|2024-08-13 07:07:40|182308.2|182218.2|182310|182220|182312.5|182222.5|182308.2|182218.2|12
1723532870000|2024-08-13 07:07:50|182309|182219|182309.9|182219.9|182310.1|182220.1|182308.6|182218.6|10
1723532880000|2024-08-13 07:08:00|182310|182220|182308.1|182218.1|182314.2|182224.2|182307.2|182217.2|8
1723532890000|2024-08-13 07:08:10|182304.8|182214.8|182217.7|182127.7|182304.8|182214.8|182217.1|182127.1|26
1723532900000|2024-08-13 07:08:20|182217.5|182127.5|182237.8|182147.8|182237.8|182147.8|182217.5|182127.5|17
1723532910000|2024-08-13 07:08:30|182237.3|182147.3|182246.8|182156.8|182246.8|182156.8|182237.3|182147.3|13
1723532920000|2024-08-13 07:08:40|182246.5|182156.5|182247.5|182157.5|182248.1|182158.1|182245.2|182155.2|14
1723532930000|2024-08-13 07:08:50|182247.9|182157.9|182250.1|182160.1|182250.1|182160.1|182245.6|182155.6|16
1723532940000|2024-08-13 07:09:00|182250.3|182160.3|182300.4|182210.4|182300.4|182210.4|182245|182155|13
1723532950000|2024-08-13 07:09:10|182290.9|182200.9|182285.4|182195.4|182290.9|182200.9|182280.8|182190.8|10
1723532960000|2024-08-13 07:09:20|182285.3|182195.3|182286.4|182196.4|182290.8|182200.8|182285.1|182195.1|15
1723532970000|2024-08-13 07:09:30|182286.3|182196.3|182265|182175|182286.3|182196.3|182264.8|182174.8|16
1723532980000|2024-08-13 07:09:40|182264.3|182174.3|182249.8|182159.8|182264.5|182174.5|182249.8|182159.8|10
1723532990000|2024-08-13 07:09:50|182247.1|182157.1|182200.6|182110.6|182250.8|182160.8|182191.4|182101.4|17
1723533000000|2024-08-13 07:10:00|182209.1|182119.1|182231.5|182141.5|182231.6|182141.6|182208.5|182118.5|16
1723533010000|2024-08-13 07:10:10|182236.1|182146.1|182239.5|182149.5|182239.5|182149.5|182236.1|182146.1|7
1723533020000|2024-08-13 07:10:20|182239.6|182149.6|182236.1|182146.1|182239.6|182149.6|182230.8|182140.8|12
1723533030000|2024-08-13 07:10:30|182239.6|182149.6|182237.4|182147.4|182239.6|182149.6|182237.4|182147.4|2
1723533040000|2024-08-13 07:10:40|182237|182147|182230.6|182140.6|182237.4|182147.4|182229.2|182139.2|9
1723533050000|2024-08-13 07:10:50|182231.8|182141.8|182229.5|182139.5|182231.8|182141.8|182228.6|182138.6|7
1723533060000|2024-08-13 07:11:00|182229.7|182139.7|182232.3|182142.3|182235.3|182145.3|182227.5|182137.5|11
1723533070000|2024-08-13 07:11:10|182234.2|182144.2|182232.2|182142.2|182234.2|182144.2|182228|182138|13
1723533080000|2024-08-13 07:11:20|182231|182141|182230.3|182140.3|182233.2|182143.2|182230.3|182140.3|11
1723533090000|2024-08-13 07:11:30|182229.6|182139.6|182231.7|182141.7|182233.3|182143.3|182229.6|182139.6|12
1723533100000|2024-08-13 07:11:40|182232.5|182142.5|182233.9|182143.9|182237.6|182147.6|182229.9|182139.9|17
1723533110000|2024-08-13 07:11:50|182234|182144|182236.3|182146.3|182239.7|182149.7|182229.4|182139.4|14
1723533120000|2024-08-13 07:12:00|182236.5|182146.5|182237.3|182147.3|182237.9|182147.9|182233.2|182143.2|17
1723533130000|2024-08-13 07:12:10|182237.2|182147.2|182237.3|182147.3|182238.3|182148.3|182234|182144|22
1723533140000|2024-08-13 07:12:20|182234.1|182144.1|182242.6|182152.6|182242.6|182152.6|182234.1|182144.1|17
1723533150000|2024-08-13 07:12:30|182242.8|182152.8|182244.9|182154.9|182244.9|182154.9|182235.5|182145.5|10
1723533160000|2024-08-13 07:12:40|182244.4|182154.4|182240.8|182150.8|182244.4|182154.4|182237.6|182147.6|4
1723533170000|2024-08-13 07:12:50|182239.7|182149.7|182239.5|182149.5|182242.9|182152.9|182237.9|182147.9|6
1723533180000|2024-08-13 07:13:00|182239.6|182149.6|182242.7|182152.7|182242.9|182152.9|182239.6|182149.6|6
1723533190000|2024-08-13 07:13:10|182242.3|182152.3|182270.7|182180.7|182274.1|182184.1|182238.5|182148.5|12
1723533200000|2024-08-13 07:13:20|182270.8|182180.8|182270.8|182180.8|182270.8|182180.8|182270.8|182180.8|1
1723533210000|2024-08-13 07:13:30|182270.9|182180.9|182269.1|182179.1|182270.9|182180.9|182269.1|182179.1|2
1723533220000|2024-08-13 07:13:40|182270.9|182180.9|182269.3|182179.3|182270.9|182180.9|182268.7|182178.7|10
1723533230000|2024-08-13 07:13:50|182269.8|182179.8|182268.8|182178.8|182270.3|182180.3|182268.8|182178.8|4
1723533240000|2024-08-13 07:14:00|182268.6|182178.6|182231.7|182141.7|182268.6|182178.6|182229.3|182139.3|14
1723533250000|2024-08-13 07:14:10|182227.5|182137.5|182225.9|182135.9|182227.5|182137.5|182223.3|182133.3|5
1723533260000|2024-08-13 07:14:20|182224.9|182134.9|182241.1|182151.1|182241.1|182151.1|182224.9|182134.9|10
1723533270000|2024-08-13 07:14:30|182241.3|182151.3|182245.4|182155.4|182245.4|182155.4|182240.9|182150.9|10
1723533280000|2024-08-13 07:14:40|182246.5|182156.5|182247.1|182157.1|182248.9|182158.9|182244.4|182154.4|11
1723533290000|2024-08-13 07:14:50|182246.1|182156.1|182238.3|182148.3|182246.1|182156.1|182236.8|182146.8|7
1723533300000|2024-08-13 07:15:00|182237.3|182147.3|182237.7|182147.7|182238.3|182148.3|182236|182146|6
1723533310000|2024-08-13 07:15:10|182242.6|182152.6|182253.9|182163.9|182253.9|182163.9|182239.8|182149.8|13
1723533320000|2024-08-13 07:15:20|182254|182164|182250.8|182160.8|182254|182164|182250.4|182160.4|11
1723533330000|2024-08-13 07:15:30|182251.4|182161.4|182254.5|182164.5|182256.6|182166.6|182250.5|182160.5|11
1723533340000|2024-08-13 07:15:40|182253.7|182163.7|182254.2|182164.2|182254.2|182164.2|182253.7|182163.7|5
1723533350000|2024-08-13 07:15:50|182254.3|182164.3|182253.6|182163.6|182254.3|182164.3|182253.4|182163.4|5
1723533360000|2024-08-13 07:16:00|182253.3|182163.3|182255.4|182165.4|182255.4|182165.4|182252.5|182162.5|5
1723533370000|2024-08-13 07:16:10|182255.6|182165.6|182303.7|182213.7|182310.9|182220.9|182255.6|182165.6|19
1723533380000|2024-08-13 07:16:20|182303.8|182213.8|182319.1|182229.1|182319.4|182229.4|182290.3|182200.3|18
1723533390000|2024-08-13 07:16:30|182315.7|182225.7|182318.1|182228.1|182318.1|182228.1|182314.9|182224.9|7
1723533400000|2024-08-13 07:16:40|182318.8|182228.8|182315.4|182225.4|182318.8|182228.8|182315.1|182225.1|7
1723533410000|2024-08-13 07:16:50|182307|182217|182317|182227|182317.2|182227.2|182307|182217|4
1723533420000|2024-08-13 07:17:00|182315.9|182225.9|182329.8|182239.8|182330.6|182240.6|182315.8|182225.8|19
1723533430000|2024-08-13 07:17:10|182330|182240|182330|182240|182330.1|182240.1|182328.4|182238.4|12
1723533440000|2024-08-13 07:17:20|182329.3|182239.3|182314.6|182224.6|182329.6|182239.6|182311.7|182221.7|17
1723533450000|2024-08-13 07:17:30|182313.9|182223.9|182314.8|182224.8|182315.1|182225.1|182312.5|182222.5|20
1723533460000|2024-08-13 07:17:40|182316.9|182226.9|182322.2|182232.2|182322.2|182232.2|182316.1|182226.1|14
1723533470000|2024-08-13 07:17:50|182322.4|182232.4|182323.4|182233.4|182324|182234|182322.2|182232.2|8
1723533480000|2024-08-13 07:18:00|182321.7|182231.7|182321.8|182231.8|182321.8|182231.8|182321.6|182231.6|3
1723533490000|2024-08-13 07:18:10|182321.1|182231.1|182283.3|182193.3|182323.8|182233.8|182282.7|182192.7|15
1723533500000|2024-08-13 07:18:20|182279.4|182189.4|182325.6|182235.6|182333|182243|182267.3|182177.3|21
1723533510000|2024-08-13 07:18:30|182325.2|182235.2|182321.9|182231.9|182325.2|182235.2|182321.8|182231.8|8
1723533520000|2024-08-13 07:18:40|182321.7|182231.7|182323.8|182233.8|182324.5|182234.5|182321.6|182231.6|8
1723533530000|2024-08-13 07:18:50|182324|182234|182308.7|182218.7|182324|182234|182304.5|182214.5|10
1723533540000|2024-08-13 07:19:00|182307.9|182217.9|182314.6|182224.6|182315.2|182225.2|182307.9|182217.9|11
1723533550000|2024-08-13 07:19:10|182315.9|182225.9|182314.6|182224.6|182315.9|182225.9|182314.6|182224.6|2
1723533560000|2024-08-13 07:19:20|182314.5|182224.5|182309.4|182219.4|182315.5|182225.5|182309.4|182219.4|6
1723533570000|2024-08-13 07:19:30|182310.5|182220.5|182311.3|182221.3|182317.7|182227.7|182310.5|182220.5|11
1723533580000|2024-08-13 07:19:40|182310.5|182220.5|182309.8|182219.8|182313.8|182223.8|182308.7|182218.7|11
1723533590000|2024-08-13 07:19:50|182308.7|182218.7|182313|182223|182314.1|182224.1|182307.6|182217.6|17
1723533600000|2024-08-13 07:20:00|182314.1|182224.1|182310.5|182220.5|182314.1|182224.1|182307.6|182217.6|11
1723533610000|2024-08-13 07:20:10|182310.6|182220.6|182306.9|182216.9|182310.6|182220.6|182305.7|182215.7|12
1723533620000|2024-08-13 07:20:20|182305.8|182215.8|182296.7|182206.7|182306.9|182216.9|182293.2|182203.2|19
1723533630000|2024-08-13 07:20:30|182296.6|182206.6|182298.3|182208.3|182304.5|182214.5|182296.6|182206.6|18
1723533640000|2024-08-13 07:20:40|182301|182211|182294.5|182204.5|182301|182211|182294.5|182204.5|18
1723533650000|2024-08-13 07:20:50|182294.3|182204.3|182294.6|182204.6|182294.7|182204.7|182294.3|182204.3|5
1723533660000|2024-08-13 07:21:00|182294.5|182204.5|182305.8|182215.8|182308.7|182218.7|182294.5|182204.5|13
1723533670000|2024-08-13 07:21:10|182305.7|182215.7|182305.7|182215.7|182308.2|182218.2|182305.6|182215.6|7
1723533680000|2024-08-13 07:21:20|182305.5|182215.5|182294.5|182204.5|182305.5|182215.5|182294.5|182204.5|13
1723533690000|2024-08-13 07:21:30|182294.6|182204.6|182293.1|182203.1|182295.6|182205.6|182293.1|182203.1|7
1723533700000|2024-08-13 07:21:40|182292.1|182202.1|182297.6|182207.6|182310|182220|182292.1|182202.1|17
1723533710000|2024-08-13 07:21:50|182296.7|182206.7|182291.5|182201.5|182296.7|182206.7|182291.5|182201.5|3
1723533720000|2024-08-13 07:22:00|182292.3|182202.3|182272.6|182182.6|182292.3|182202.3|182270.9|182180.9|18
1723533730000|2024-08-13 07:22:10|182272.4|182182.4|182258.4|182168.4|182273.6|182183.6|182258.4|182168.4|23
1723533740000|2024-08-13 07:22:20|182258.9|182168.9|182267.9|182177.9|182268|182178|182258.9|182168.9|13
1723533750000|2024-08-13 07:22:30|182265.4|182175.4|182260.1|182170.1|182267.4|182177.4|182260.1|182170.1|10
1723533760000|2024-08-13 07:22:40|182262.2|182172.2|182239.4|182149.4|182270|182180|182238.6|182148.6|28
1723533770000|2024-08-13 07:22:50|182243.8|182153.8|182232.5|182142.5|182243.8|182153.8|182228|182138|12
1723533780000|2024-08-13 07:23:00|182232|182142|182233.8|182143.8|182233.8|182143.8|182223.2|182133.2|14
1723533790000|2024-08-13 07:23:10|182234|182144|182239.9|182149.9|182240|182150|182233.3|182143.3|8
1723533800000|2024-08-13 07:23:20|182235.4|182145.4|182235.1|182145.1|182240|182150|182235.1|182145.1|9
1723533810000|2024-08-13 07:23:30|182234.9|182144.9|182243.4|182153.4|182243.4|182153.4|182234.6|182144.6|7
1723533820000|2024-08-13 07:23:40|182233.5|182143.5|182234.5|182144.5|182236.2|182146.2|182230.8|182140.8|11
1723533830000|2024-08-13 07:23:50|182234.3|182144.3|182233.3|182143.3|182241.6|182151.6|182233.3|182143.3|12
1723533840000|2024-08-13 07:24:00|182234.9|182144.9|182192.2|182102.2|182240.6|182150.6|182192.2|182102.2|18
1723533850000|2024-08-13 07:24:10|182195.6|182105.6|182197.1|182107.1|182198.2|182108.2|182191|182101|10
1723533860000|2024-08-13 07:24:20|182197.2|182107.2|182151|182061|182197.4|182107.4|182127.4|182037.4|13
1723533870000|2024-08-13 07:24:30|182150.8|182060.8|182148.8|182058.8|182150.8|182060.8|182146.3|182056.3|10
1723533880000|2024-08-13 07:24:40|182148.6|182058.6|182147.1|182057.1|182148.6|182058.6|182144.7|182054.7|9
1723533890000|2024-08-13 07:24:50|182143.3|182053.3|182161.6|182071.6|182164.8|182074.8|182143.3|182053.3|13
1723533900000|2024-08-13 07:25:00|182164.8|182074.8|182167.3|182077.3|182173.5|182083.5|182164.8|182074.8|15
1723533910000|2024-08-13 07:25:10|182171.9|182081.9|182168.9|182078.9|182172.2|182082.2|182162.7|182072.7|7
1723533920000|2024-08-13 07:25:20|182168.8|182078.8|182168.5|182078.5|182170.9|182080.9|182162.3|182072.3|10
1723533930000|2024-08-13 07:25:30|182168.8|182078.8|182170.3|182080.3|182170.3|182080.3|182164.2|182074.2|9
1723533940000|2024-08-13 07:25:40|182170.5|182080.5|182189.1|182099.1|182189.1|182099.1|182167.6|182077.6|8
1723533950000|2024-08-13 07:25:50|182184.2|182094.2|182190.3|182100.3|182190.3|182100.3|182184.2|182094.2|8
1723533960000|2024-08-13 07:26:00|182184.3|182094.3|182172.3|182082.3|182191.7|182101.7|182166.2|182076.2|22
1723533970000|2024-08-13 07:26:10|182171.8|182081.8|182174.4|182084.4|182178.6|182088.6|182170.9|182080.9|8
1723533980000|2024-08-13 07:26:20|182174.8|182084.8|182114.4|182024.4|182176.4|182086.4|182106.5|182016.5|20
1723533990000|2024-08-13 07:26:30|182114.2|182024.2|182107.6|182017.6|182114.2|182024.2|182104.4|182014.4|20
1723534000000|2024-08-13 07:26:40|182111.2|182021.2|182101.4|182011.4|182111.2|182021.2|182098.2|182008.2|15
1723534010000|2024-08-13 07:26:50|182100|182010|182101.4|182011.4|182101.4|182011.4|182100|182010|7
1723534020000|2024-08-13 07:27:00|182097.9|182007.9|182092.5|182002.5|182102|182012|182092.5|182002.5|10
1723534030000|2024-08-13 07:27:10|182092.4|182002.4|182062.6|181972.6|182095.4|182005.4|182055.1|181965.1|14
1723534040000|2024-08-13 07:27:20|182063.6|181973.6|182068.9|181978.9|182069.7|181979.7|182063.6|181973.6|15
1723534050000|2024-08-13 07:27:30|182067.4|181977.4|182119.3|182029.3|182123.8|182033.8|182067.4|181977.4|13
1723534060000|2024-08-13 07:27:40|182119.7|182029.7|182119.9|182029.9|182119.9|182029.9|182115.9|182025.9|4
1723534070000|2024-08-13 07:27:50|182120.2|182030.2|182129|182039|182150.8|182060.8|182120.2|182030.2|12
1723534080000|2024-08-13 07:28:00|182130.4|182040.4|182117.1|182027.1|182130.4|182040.4|182117.1|182027.1|9
1723534090000|2024-08-13 07:28:10|182118.5|182028.5|182114.8|182024.8|182128.9|182038.9|182114.8|182024.8|15
1723534100000|2024-08-13 07:28:20|182115.9|182025.9|182110.8|182020.8|182115.9|182025.9|182110.8|182020.8|5
1723534110000|2024-08-13 07:28:30|182112.9|182022.9|182092.4|182002.4|182114.6|182024.6|182092.4|182002.4|13
1723534120000|2024-08-13 07:28:40|182093.3|182003.3|182087.4|181997.4|182094.3|182004.3|182085.9|181995.9|9
1723534130000|2024-08-13 07:28:50|182086|181996|182084.7|181994.7|182086.6|181996.6|182084.7|181994.7|4
1723534140000|2024-08-13 07:29:00|182083.5|181993.5|182037.7|181947.7|182092.8|182002.8|182037.7|181947.7|13
1723534150000|2024-08-13 07:29:10|182041.4|181951.4|182048.6|181958.6|182050|181960|182038|181948|20
1723534160000|2024-08-13 07:29:20|182050.7|181960.7|182052.6|181962.6|182055.2|181965.2|182046.4|181956.4|20
1723534170000|2024-08-13 07:29:30|182054.2|181964.2|182057.5|181967.5|182057.5|181967.5|182051.2|181961.2|10
1723534180000|2024-08-13 07:29:40|182057.4|181967.4|182057.6|181967.6|182062|181972|182055.3|181965.3|18
1723534190000|2024-08-13 07:29:50|182057.5|181967.5|182072.1|181982.1|182075.3|181985.3|182057.5|181967.5|13
1723534200000|2024-08-13 07:30:00|182072.4|181982.4|182091.4|182001.4|182095|182005|182052.6|181962.6|18
1723534210000|2024-08-13 07:30:10|182091.2|182001.2|182090.9|182000.9|182093.3|182003.3|182090.9|182000.9|12
1723534220000|2024-08-13 07:30:20|182091.8|182001.8|182094.3|182004.3|182097.9|182007.9|182091.3|182001.3|15
1723534230000|2024-08-13 07:30:30|182095.1|182005.1|182092.3|182002.3|182095.1|182005.1|182092.3|182002.3|3
1723534240000|2024-08-13 07:30:40|182093.6|182003.6|182091.4|182001.4|182097|182007|182091.4|182001.4|8
1723534250000|2024-08-13 07:30:50|182090.9|182000.9|182089.6|181999.6|182091.3|182001.3|182086.3|181996.3|9
1723534260000|2024-08-13 07:31:00|182082.8|181992.8|182081.5|181991.5|182082.8|181992.8|182075.6|181985.6|14
1723534270000|2024-08-13 07:31:10|182081.4|181991.4|182083.5|181993.5|182085.5|181995.5|182080.1|181990.1|14
1723534280000|2024-08-13 07:31:20|182083.4|181993.4|182076.8|181986.8|182083.4|181993.4|182076.8|181986.8|19
1723534290000|2024-08-13 07:31:30|182080.2|181990.2|182060.6|181970.6|182080.2|181990.2|182058.5|181968.5|25
1723534300000|2024-08-13 07:31:40|182058|181968|182050.4|181960.4|182058|181968|182049.2|181959.2|18
1723534310000|2024-08-13 07:31:50|182050.5|181960.5|182043.9|181953.9|182055.8|181965.8|182043.8|181953.8|20
1723534320000|2024-08-13 07:32:00|182046.1|181956.1|182014.7|181924.7|182046.2|181956.2|182014.7|181924.7|20
1723534330000|2024-08-13 07:32:10|182017|181927|182029.2|181939.2|182035.6|181945.6|182016.7|181926.7|22
1723534340000|2024-08-13 07:32:20|182029.3|181939.3|182041.7|181951.7|182041.7|181951.7|182029.3|181939.3|14
1723534350000|2024-08-13 07:32:30|182042.7|181952.7|182034.2|181944.2|182042.7|181952.7|182034.2|181944.2|14
1723534360000|2024-08-13 07:32:40|182035.7|181945.7|182041.1|181951.1|182041.1|181951.1|182025.5|181935.5|23
1723534370000|2024-08-13 07:32:50|182043|181953|182043.6|181953.6|182043.6|181953.6|182043|181953|2
1723534380000|2024-08-13 07:33:00|182041.8|181951.8|182044.9|181954.9|182045.5|181955.5|182040.9|181950.9|11
1723534390000|2024-08-13 07:33:10|182044.5|181954.5|182042.4|181952.4|182044.6|181954.6|182040.5|181950.5|15
1723534400000|2024-08-13 07:33:20|182042.5|181952.5|182046.3|181956.3|182046.3|181956.3|182042.5|181952.5|2
1723534410000|2024-08-13 07:33:30|182046.2|181956.2|182042.1|181952.1|182073|181983|182036.1|181946.1|11
1723534420000|2024-08-13 07:33:40|182042.2|181952.2|182046.8|181956.8|182046.8|181956.8|182042.2|181952.2|5
1723534430000|2024-08-13 07:33:50|182045.6|181955.6|182046.1|181956.1|182047|181957|182044.1|181954.1|7
1723534440000|2024-08-13 07:34:00|182049.4|181959.4|182047.3|181957.3|182049.4|181959.4|182046.2|181956.2|6
1723534450000|2024-08-13 07:34:10|182045.8|181955.8|182013.3|181923.3|182045.8|181955.8|182013.3|181923.3|13
1723534460000|2024-08-13 07:34:20|182012.6|181922.6|181975.4|181885.4|182012.6|181922.6|181971.6|181881.6|21
1723534470000|2024-08-13 07:34:30|181978|181888|181990.1|181900.1|182000.7|181910.7|181978|181888|20
1723534480000|2024-08-13 07:34:40|181992.4|181902.4|182061.5|181971.5|182061.8|181971.8|181992.4|181902.4|22
1723534490000|2024-08-13 07:34:50|182061.6|181971.6|182041.2|181951.2|182061.6|181971.6|182036.6|181946.6|13
1723534500000|2024-08-13 07:35:00|182042.5|181952.5|182019.1|181929.1|182045.5|181955.5|182019.1|181929.1|22
1723534510000|2024-08-13 07:35:10|182018.1|181928.1|182023.9|181933.9|182027.5|181937.5|182014|181924|14
1723534520000|2024-08-13 07:35:20|182023.8|181933.8|182021.6|181931.6|182025.9|181935.9|182020.2|181930.2|15
1723534530000|2024-08-13 07:35:30|182020.3|181930.3|182019.8|181929.8|182020.3|181930.3|182017.8|181927.8|4
1723534540000|2024-08-13 07:35:40|182018.4|181928.4|182018|181928|182019.3|181929.3|182016.3|181926.3|13
1723534550000|2024-08-13 07:35:50|182017.2|181927.2|182035.7|181945.7|182035.7|181945.7|182015.8|181925.8|13
1723534560000|2024-08-13 07:36:00|182036.3|181946.3|182044|181954|182047.4|181957.4|182036.3|181946.3|18
1723534570000|2024-08-13 07:36:10|182042.6|181952.6|182046.3|181956.3|182052.4|181962.4|182042.6|181952.6|17
1723534580000|2024-08-13 07:36:20|182044.5|181954.5|182044.5|181954.5|182044.5|181954.5|182042.6|181952.6|3
1723534590000|2024-08-13 07:36:30|182044.6|181954.6|182048.8|181958.8|182050.8|181960.8|182042.4|181952.4|17
1723534600000|2024-08-13 07:36:40|182049.3|181959.3|182054.7|181964.7|182054.8|181964.8|182047.8|181957.8|18
1723534610000|2024-08-13 07:36:50|182056|181966|182063.8|181973.8|182065.4|181975.4|182055.9|181965.9|9
1723534620000|2024-08-13 07:37:00|182062.1|181972.1|182117|182027|182127|182037|182062.1|181972.1|27
1723534630000|2024-08-13 07:37:10|182116.1|182026.1|182125.2|182035.2|182125.2|182035.2|182114.9|182024.9|11
1723534640000|2024-08-13 07:37:20|182121.8|182031.8|182117.4|182027.4|182122.1|182032.1|182112.1|182022.1|15
1723534650000|2024-08-13 07:37:30|182118.9|182028.9|182111.3|182021.3|182119.6|182029.6|182110.6|182020.6|17
1723534660000|2024-08-13 07:37:40|182112.3|182022.3|182104.1|182014.1|182121.8|182031.8|182103.7|182013.7|12
1723534670000|2024-08-13 07:37:50|182104|182014|182043.2|181953.2|182104|182014|182033.5|181943.5|26
1723534680000|2024-08-13 07:38:00|182037|181947|182034.4|181944.4|182037|181947|182033.4|181943.4|8
1723534690000|2024-08-13 07:38:10|182035.1|181945.1|182044|181954|182044|181954|182035.1|181945.1|7
1723534700000|2024-08-13 07:38:20|182044.6|181954.6|182040.6|181950.6|182044.6|181954.6|182039.6|181949.6|11
1723534710000|2024-08-13 07:38:30|182042.1|181952.1|182052.5|181962.5|182057.6|181967.6|182041.2|181951.2|9
1723534720000|2024-08-13 07:38:40|182054|181964|182060.7|181970.7|182063|181973|182053.8|181963.8|13
1723534730000|2024-08-13 07:38:50|182055.9|181965.9|182034.8|181944.8|182058.1|181968.1|182034.1|181944.1|16
1723534740000|2024-08-13 07:39:00|182037.1|181947.1|182052|181962|182052|181962|182037.1|181947.1|11
1723534750000|2024-08-13 07:39:10|182055|181965|182053.2|181963.2|182057.2|181967.2|182053.2|181963.2|7
1723534760000|2024-08-13 07:39:20|182054.7|181964.7|182055.6|181965.6|182058.6|181968.6|182053.2|181963.2|10
1723534770000|2024-08-13 07:39:30|182052.9|181962.9|182052.9|181962.9|182052.9|181962.9|182052.9|181962.9|1
1723534780000|2024-08-13 07:39:40|182052.7|181962.7|182046.9|181956.9|182056.8|181966.8|182046.9|181956.9|10
1723534790000|2024-08-13 07:39:50|182047|181957|182047|181957|182050.3|181960.3|182047|181957|8
1723534800000|2024-08-13 07:40:00|182046.7|181956.7|182047.4|181957.4|182047.4|181957.4|182041.5|181951.5|14
1723534810000|2024-08-13 07:40:10|182048.4|181958.4|182051.6|181961.6|182055|181965|182045.9|181955.9|15
1723534820000|2024-08-13 07:40:20|182053.6|181963.6|182048.2|181958.2|182066.4|181976.4|182048.2|181958.2|13
1723534830000|2024-08-13 07:40:30|182048.9|181958.9|182039.5|181949.5|182048.9|181958.9|182038.6|181948.6|14
1723534840000|2024-08-13 07:40:40|182038.2|181948.2|182049|181959|182053.5|181963.5|182029.3|181939.3|15
1723534850000|2024-08-13 07:40:50|182047.9|181957.9|182036.4|181946.4|182051.3|181961.3|182036.4|181946.4|15
1723534860000|2024-08-13 07:41:00|182038|181948|182032|181942|182038.2|181948.2|182031.8|181941.8|11
1723534870000|2024-08-13 07:41:10|182031.5|181941.5|182033.6|181943.6|182035.3|181945.3|182029.2|181939.2|8
1723534880000|2024-08-13 07:41:20|182031.8|181941.8|182032.9|181942.9|182032.9|181942.9|182028|181938|10
1723534890000|2024-08-13 07:41:30|182033|181943|182035.5|181945.5|182035.9|181945.9|182027.9|181937.9|10
1723534900000|2024-08-13 07:41:40|182035.6|181945.6|182040|181950|182040.1|181950.1|182035.6|181945.6|4
1723534910000|2024-08-13 07:41:50|182038.3|181948.3|182044.8|181954.8|182045.1|181955.1|182038.3|181948.3|11
1723534920000|2024-08-13 07:42:00|182044.9|181954.9|182075|181985|182077.1|181987.1|182041.9|181951.9|18
1723534930000|2024-08-13 07:42:10|182076.5|181986.5|182070.9|181980.9|182076.5|181986.5|182070.7|181980.7|11
1723534940000|2024-08-13 07:42:20|182071.6|181981.6|182079.4|181989.4|182079.4|181989.4|182071.6|181981.6|12
1723534950000|2024-08-13 07:42:30|182094.5|182004.5|182094.5|182004.5|182094.5|182004.5|182094.4|182004.4|3
1723534960000|2024-08-13 07:42:40|182092.2|182002.2|182096.6|182006.6|182100|182010|182092.2|182002.2|12
1723534970000|2024-08-13 07:42:50|182096.8|182006.8|182090.9|182000.9|182096.8|182006.8|182090.9|182000.9|10
1723534980000|2024-08-13 07:43:00|182093|182003|182109.6|182019.6|182123.8|182033.8|182091.5|182001.5|17
1723534990000|2024-08-13 07:43:10|182105.9|182015.9|182155.2|182065.2|182161.6|182071.6|182105.9|182015.9|15
1723535000000|2024-08-13 07:43:20|182154.6|182064.6|182156.9|182066.9|182162.7|182072.7|182154.6|182064.6|20
1723535010000|2024-08-13 07:43:30|182158.7|182068.7|182158.2|182068.2|182160.9|182070.9|182151|182061|13
1723535020000|2024-08-13 07:43:40|182156.4|182066.4|182154.7|182064.7|182156.4|182066.4|182149.7|182059.7|11
1723535030000|2024-08-13 07:43:50|182153.6|182063.6|182156.3|182066.3|182157.1|182067.1|182153.6|182063.6|10
1723535040000|2024-08-13 07:44:00|182156.4|182066.4|182155.4|182065.4|182158.8|182068.8|182152.2|182062.2|18
1723535050000|2024-08-13 07:44:10|182155.1|182065.1|182147.3|182057.3|182156.1|182066.1|182146.9|182056.9|14
1723535060000|2024-08-13 07:44:20|182145|182055|182154|182064|182154.1|182064.1|182136.3|182046.3|10
1723535070000|2024-08-13 07:44:30|182153.1|182063.1|182157.4|182067.4|182159|182069|182153.1|182063.1|12
1723535080000|2024-08-13 07:44:40|182158.9|182068.9|182149.9|182059.9|182158.9|182068.9|182149.7|182059.7|10
1723535090000|2024-08-13 07:44:50|182148.2|182058.2|182145.4|182055.4|182167.1|182077.1|182141.2|182051.2|24
1723535100000|2024-08-13 07:45:00|182145.2|182055.2|182147.7|182057.7|182150.5|182060.5|182143.2|182053.2|23
1723535110000|2024-08-13 07:45:10|182151|182061|182148.5|182058.5|182165.2|182075.2|182145.7|182055.7|16
1723535120000|2024-08-13 07:45:20|182149.5|182059.5|182145.2|182055.2|182149.5|182059.5|182140.5|182050.5|7
1723535130000|2024-08-13 07:45:30|182145.1|182055.1|182140.8|182050.8|182145.1|182055.1|182140.6|182050.6|9
1723535140000|2024-08-13 07:45:40|182140.1|182050.1|182142.5|182052.5|182143.2|182053.2|182140.1|182050.1|9
1723535150000|2024-08-13 07:45:50|182142.7|182052.7|182149.2|182059.2|182149.2|182059.2|182142.7|182052.7|11
1723535160000|2024-08-13 07:46:00|182150.4|182060.4|182150.2|182060.2|182156.6|182066.6|182148.4|182058.4|20
1723535170000|2024-08-13 07:46:10|182150.1|182060.1|182151.3|182061.3|182151.3|182061.3|182145.9|182055.9|9
1723535180000|2024-08-13 07:46:20|182152.1|182062.1|182151.7|182061.7|182152.1|182062.1|182151.2|182061.2|10
1723535190000|2024-08-13 07:46:30|182149.8|182059.8|182146.6|182056.6|182149.8|182059.8|182142.2|182052.2|11
1723535200000|2024-08-13 07:46:40|182147.9|182057.9|182147.9|182057.9|182169|182079|182143.7|182053.7|14
1723535210000|2024-08-13 07:46:50|182148|182058|182151.9|182061.9|182153.4|182063.4|182148|182058|7
1723535220000|2024-08-13 07:47:00|182150.4|182060.4|182147.4|182057.4|182163.9|182073.9|182147|182057|14
1723535230000|2024-08-13 07:47:10|182174.5|182084.5|182177|182087|182180.8|182090.8|182173.9|182083.9|11
1723535240000|2024-08-13 07:47:20|182145.1|182055.1|182144.6|182054.6|182145.1|182055.1|182141.8|182051.8|6
1723535250000|2024-08-13 07:47:30|182144.7|182054.7|182144.5|182054.5|182144.8|182054.8|182142.4|182052.4|7
1723535260000|2024-08-13 07:47:40|182141.9|182051.9|182141.6|182051.6|182144.7|182054.7|182141.4|182051.4|9
1723535270000|2024-08-13 07:47:50|182140.1|182050.1|182123.8|182033.8|182142.4|182052.4|182123.8|182033.8|11
1723535280000|2024-08-13 07:48:00|182123.9|182033.9|182130.1|182040.1|182130.1|182040.1|182123.9|182033.9|8
1723535290000|2024-08-13 07:48:10|182131.9|182041.9|182126.5|182036.5|182133.7|182043.7|182124.4|182034.4|10
1723535300000|2024-08-13 07:48:20|182125.9|182035.9|182120.7|182030.7|182126.5|182036.5|182120.6|182030.6|9
1723535310000|2024-08-13 07:48:30|182120.8|182030.8|182120.7|182030.7|182121|182031|182118.5|182028.5|10
1723535320000|2024-08-13 07:48:40|182120.8|182030.8|182127.4|182037.4|182127.4|182037.4|182119.4|182029.4|10
1723535330000|2024-08-13 07:48:50|182126.7|182036.7|182124.2|182034.2|182126.9|182036.9|182124.1|182034.1|5
1723535340000|2024-08-13 07:49:00|182123.6|182033.6|182131.7|182041.7|182144.5|182054.5|182074.6|181984.6|25
1723535350000|2024-08-13 07:49:10|182128|182038|182130.8|182040.8|182130.8|182040.8|182126.1|182036.1|9
1723535360000|2024-08-13 07:49:20|182128|182038|182133.9|182043.9|182134.8|182044.8|182126.8|182036.8|20
1723535370000|2024-08-13 07:49:30|182133.8|182043.8|182128.2|182038.2|182133.8|182043.8|182128.2|182038.2|16
1723535380000|2024-08-13 07:49:40|182129|182039|182130.4|182040.4|182133.3|182043.3|182128|182038|12
1723535390000|2024-08-13 07:49:50|182130.3|182040.3|182133.3|182043.3|182140.3|182050.3|182130.3|182040.3|18
1723535400000|2024-08-13 07:50:00|182130.9|182040.9|182137|182047|182137|182047|182130.3|182040.3|13
1723535410000|2024-08-13 07:50:10|182135.9|182045.9|182113.2|182023.2|182137.2|182047.2|182110.5|182020.5|13
1723535420000|2024-08-13 07:50:20|182114.4|182024.4|182111.3|182021.3|182114.4|182024.4|182108.2|182018.2|3
1723535430000|2024-08-13 07:50:30|182107.6|182017.6|182107.4|182017.4|182110.7|182020.7|182102.4|182012.4|10
1723535440000|2024-08-13 07:50:40|182102.4|182012.4|182105.9|182015.9|182109.9|182019.9|182102.4|182012.4|7
1723535450000|2024-08-13 07:50:50|182106|182016|182105.1|182015.1|182106.1|182016.1|182102.4|182012.4|7
1723535460000|2024-08-13 07:51:00|182109.2|182019.2|182091.8|182001.8|182109.2|182019.2|182090.3|182000.3|11
1723535470000|2024-08-13 07:51:10|182084.2|181994.2|182094.4|182004.4|182095|182005|182084.2|181994.2|11
1723535480000|2024-08-13 07:51:20|182096.5|182006.5|182093.6|182003.6|182100.3|182010.3|182093.5|182003.5|8
1723535490000|2024-08-13 07:51:30|182093.1|182003.1|182090.6|182000.6|182093.3|182003.3|182090.6|182000.6|5
1723535500000|2024-08-13 07:51:40|182089.7|181999.7|182089.7|181999.7|182089.7|181999.7|182089.7|181999.7|1
1723535510000|2024-08-13 07:51:50|182088.9|181998.9|182091.8|182001.8|182091.8|182001.8|182088.9|181998.9|3
1723535520000|2024-08-13 07:52:00|182096.6|182006.6|182089.9|181999.9|182096.6|182006.6|182089.9|181999.9|6
1723535540000|2024-08-13 07:52:20|182088|181998|182086|181996|182088.7|181998.7|182086|181996|4
1723535550000|2024-08-13 07:52:30|182084.3|181994.3|182082.9|181992.9|182086|181996|182082.2|181992.2|10
1723535560000|2024-08-13 07:52:40|182085.2|181995.2|182085.8|181995.8|182085.8|181995.8|182084.7|181994.7|6
1723535570000|2024-08-13 07:52:50|182084.1|181994.1|182090.2|182000.2|182091.8|182001.8|182083.5|181993.5|10
1723535580000|2024-08-13 07:53:00|182090.4|182000.4|182089.8|181999.8|182091.2|182001.2|182088.3|181998.3|8
1723535590000|2024-08-13 07:53:10|182089.1|181999.1|182089|181999|182089.8|181999.8|182088.6|181998.6|5
1723535600000|2024-08-13 07:53:20|182088.5|181998.5|182088.1|181998.1|182089.3|181999.3|182088.1|181998.1|6
1723535610000|2024-08-13 07:53:30|182088.2|181998.2|182097|182007|182097|182007|182088.2|181998.2|8
1723535620000|2024-08-13 07:53:40|182096|182006|182094.1|182004.1|182096.3|182006.3|182092.9|182002.9|6
1723535630000|2024-08-13 07:53:50|182087.4|181997.4|182087.7|181997.7|182088.6|181998.6|182084.8|181994.8|7
1723535640000|2024-08-13 07:54:00|182086.5|181996.5|182085.3|181995.3|182086.5|181996.5|182083.4|181993.4|11
1723535650000|2024-08-13 07:54:10|182085.4|181995.4|182084.6|181994.6|182085.9|181995.9|182084.6|181994.6|4
1723535660000|2024-08-13 07:54:20|182084.9|181994.9|182083.5|181993.5|182084.9|181994.9|182083|181993|5
1723535670000|2024-08-13 07:54:30|182083.9|181993.9|182090.4|182000.4|182090.9|182000.9|182083.9|181993.9|11
1723535680000|2024-08-13 07:54:40|182088.5|181998.5|182087.5|181997.5|182089.5|181999.5|182084.9|181994.9|9
1723535690000|2024-08-13 07:54:50|182086.1|181996.1|182085.8|181995.8|182086.2|181996.2|182083.4|181993.4|8
1723535700000|2024-08-13 07:55:00|182085.7|181995.7|182081|181991|182085.7|181995.7|182080.7|181990.7|9
1723535710000|2024-08-13 07:55:10|182080.3|181990.3|182015.1|181925.1|182080.5|181990.5|182014.6|181924.6|6
1723535720000|2024-08-13 07:55:20|182016.2|181926.2|182077.9|181987.9|182077.9|181987.9|182011.3|181921.3|18
1723535730000|2024-08-13 07:55:30|182073.6|181983.6|182067.1|181977.1|182073.6|181983.6|182065.5|181975.5|13
1723535740000|2024-08-13 07:55:40|182068.8|181978.8|182067.1|181977.1|182068.8|181978.8|182065.5|181975.5|3
1723535750000|2024-08-13 07:55:50|182065|181975|182065.6|181975.6|182067.1|181977.1|182064.9|181974.9|5
1723535760000|2024-08-13 07:56:00|182069.1|181979.1|182070.7|181980.7|182070.9|181980.9|182068.6|181978.6|10
1723535770000|2024-08-13 07:56:10|182070.6|181980.6|182066.7|181976.7|182070.6|181980.6|182065.5|181975.5|10
1723535780000|2024-08-13 07:56:20|182066.4|181976.4|182073.2|181983.2|182084.9|181994.9|182064.9|181974.9|9
1723535790000|2024-08-13 07:56:30|182073.4|181983.4|182069|181979|182073.4|181983.4|182068.6|181978.6|7
1723535800000|2024-08-13 07:56:40|182069.1|181979.1|182067.3|181977.3|182069.1|181979.1|182067.3|181977.3|5
1723535810000|2024-08-13 07:56:50|182067.5|181977.5|182065.7|181975.7|182067.5|181977.5|182065.7|181975.7|6
1723535820000|2024-08-13 07:57:00|182063.8|181973.8|182059.4|181969.4|182064.1|181974.1|182054.4|181964.4|9
1723535830000|2024-08-13 07:57:10|182057.8|181967.8|182055.2|181965.2|182059.1|181969.1|182055.1|181965.1|7
1723535840000|2024-08-13 07:57:20|182055.3|181965.3|182055.2|181965.2|182055.4|181965.4|182053.5|181963.5|6
1723535850000|2024-08-13 07:57:30|182054.3|181964.3|182040.1|181950.1|182054.3|181964.3|182038.3|181948.3|18
1723535860000|2024-08-13 07:57:40|182038.4|181948.4|182035.4|181945.4|182040.6|181950.6|182035.4|181945.4|10
1723535870000|2024-08-13 07:57:50|182037|181947|182035.4|181945.4|182037|181947|182035.4|181945.4|7
1723535880000|2024-08-13 07:58:00|182035.1|181945.1|182032.6|181942.6|182035.1|181945.1|182032.4|181942.4|5
1723535890000|2024-08-13 07:58:10|182032.7|181942.7|182035.9|181945.9|182037|181947|182032.7|181942.7|7
1723535900000|2024-08-13 07:58:20|182038.1|181948.1|182042.2|181952.2|182042.6|181952.6|182038.1|181948.1|9
1723535910000|2024-08-13 07:58:30|182042.3|181952.3|182042.5|181952.5|182042.5|181952.5|182042.3|181952.3|3
1723535920000|2024-08-13 07:58:40|182042.6|181952.6|182042.4|181952.4|182042.6|181952.6|182041.8|181951.8|7
1723535930000|2024-08-13 07:58:50|182042|181952|182044|181954|182048.6|181958.6|182039.9|181949.9|8
1723535940000|2024-08-13 07:59:00|182045.2|181955.2|182047.5|181957.5|182047.5|181957.5|182036.6|181946.6|18
1723535950000|2024-08-13 07:59:10|182047.6|181957.6|182046.5|181956.5|182049.1|181959.1|182044.1|181954.1|9
1723535960000|2024-08-13 07:59:20|182046.6|181956.6|182046|181956|182046.7|181956.7|182042.3|181952.3|9
1723535970000|2024-08-13 07:59:30|182047.1|181957.1|182048.5|181958.5|182049.6|181959.6|182047.1|181957.1|8
1723535980000|2024-08-13 07:59:40|182050.5|181960.5|182053|181963|182058.1|181968.1|182050.5|181960.5|10
1723535990000|2024-08-13 07:59:50|182053.8|181963.8|182051.3|181961.3|182053.8|181963.8|182048.8|181958.8|8
1723536000000|2024-08-13 08:00:00|182045.8|181955.8|182059.4|181969.4|182060.9|181970.9|182045.8|181955.8|23
1723536010000|2024-08-13 08:00:10|182060.6|181970.6|182080.8|181990.8|182080.8|181990.8|182060.6|181970.6|22
1723536020000|2024-08-13 08:00:20|182079.3|181989.3|182079.1|181989.1|182083.4|181993.4|182077.7|181987.7|17
1723536030000|2024-08-13 08:00:30|182075.9|181985.9|182094.8|182004.8|182094.8|182004.8|182075.9|181985.9|25
1723536040000|2024-08-13 08:00:40|182094.9|182004.9|182087.1|181997.1|182094.9|182004.9|182087.1|181997.1|11
1723536050000|2024-08-13 08:00:50|182087|181997|182094.5|182004.5|182095.1|182005.1|182087|181997|19
1723536060000|2024-08-13 08:01:00|182093.1|182003.1|182094.7|182004.7|182098.1|182008.1|182092.8|182002.8|15
1723536070000|2024-08-13 08:01:10|182095.7|182005.7|182096.8|182006.8|182097.4|182007.4|182095.2|182005.2|11
1723536080000|2024-08-13 08:01:20|182097.1|182007.1|182093.3|182003.3|182105.3|182015.3|182091.4|182001.4|20
1723536090000|2024-08-13 08:01:30|182094.5|182004.5|182094|182004|182095.3|182005.3|182094|182004|10
1723536100000|2024-08-13 08:01:40|182094.1|182004.1|182095|182005|182096.5|182006.5|182094.1|182004.1|15
1723536110000|2024-08-13 08:01:50|182097.2|182007.2|182093.5|182003.5|182098.4|182008.4|182092.8|182002.8|10
1723536120000|2024-08-13 08:02:00|182093.7|182003.7|182137.6|182047.6|182142.3|182052.3|182092.6|182002.6|19
1723536130000|2024-08-13 08:02:10|182137.7|182047.7|182140.5|182050.5|182140.5|182050.5|182135.8|182045.8|14
1723536140000|2024-08-13 08:02:20|182140.4|182050.4|182138.1|182048.1|182142|182052|182138.1|182048.1|18
1723536150000|2024-08-13 08:02:30|182138.2|182048.2|182138.3|182048.3|182138.8|182048.8|182136.4|182046.4|10
1723536160000|2024-08-13 08:02:40|182136.9|182046.9|182114.8|182024.8|182136.9|182046.9|182114.4|182024.4|10
1723536170000|2024-08-13 08:02:50|182114.5|182024.5|182116.9|182026.9|182118.3|182028.3|182108.7|182018.7|10
1723536180000|2024-08-13 08:03:00|182118.9|182028.9|182120.7|182030.7|182120.7|182030.7|182118.9|182028.9|4
1723536190000|2024-08-13 08:03:10|182119.6|182029.6|182107.5|182017.5|182120|182030|182104.7|182014.7|9
1723536200000|2024-08-13 08:03:20|182107.7|182017.7|182110.5|182020.5|182112.1|182022.1|182106.4|182016.4|9
1723536210000|2024-08-13 08:03:30|182109.7|182019.7|182109.1|182019.1|182109.7|182019.7|182102.7|182012.7|11
1723536220000|2024-08-13 08:03:40|182108.3|182018.3|182108.7|182018.7|182109.5|182019.5|182108.3|182018.3|6
1723536230000|2024-08-13 08:03:50|182109.1|182019.1|182108.9|182018.9|182109.8|182019.8|182108.9|182018.9|4
1723536240000|2024-08-13 08:04:00|182109.2|182019.2|182110.9|182020.9|182110.9|182020.9|182108.9|182018.9|9
1723536250000|2024-08-13 08:04:10|182111.6|182021.6|182110.9|182020.9|182111.6|182021.6|182109.2|182019.2|5
1723536260000|2024-08-13 08:04:20|182111.2|182021.2|182115|182025|182115.4|182025.4|182111.2|182021.2|7
1723536270000|2024-08-13 08:04:30|182118.9|182028.9|182117.4|182027.4|182126.6|182036.6|182117.2|182027.2|19
1723536280000|2024-08-13 08:04:40|182118.6|182028.6|182116.9|182026.9|182118.8|182028.8|182116.9|182026.9|5
1723536290000|2024-08-13 08:04:50|182114.4|182024.4|182115.4|182025.4|182117|182027|182114.4|182024.4|7
1723536300000|2024-08-13 08:05:00|182115.5|182025.5|182065.6|181975.6|182117|182027|182065.6|181975.6|11
1723536310000|2024-08-13 08:05:10|182057.5|181967.5|182034.1|181944.1|182057.6|181967.6|182034.1|181944.1|21
1723536320000|2024-08-13 08:05:20|182032.4|181942.4|182020.4|181930.4|182035.3|181945.3|182020.2|181930.2|18
1723536330000|2024-08-13 08:05:30|182021.7|181931.7|182025.1|181935.1|182025.3|181935.3|182020.3|181930.3|7
1723536340000|2024-08-13 08:05:40|182024.7|181934.7|182017.7|181927.7|182026|181936|182017.7|181927.7|10
1723536350000|2024-08-13 08:05:50|182016.8|181926.8|181988|181898|182016.8|181926.8|181985|181895|12
1723536360000|2024-08-13 08:06:00|181988.1|181898.1|181986|181896|181990.8|181900.8|181983.8|181893.8|17
1723536370000|2024-08-13 08:06:10|181985.5|181895.5|181987.8|181897.8|181988.1|181898.1|181985.5|181895.5|12
1723536380000|2024-08-13 08:06:20|181987.9|181897.9|181987.3|181897.3|181988.3|181898.3|181987.2|181897.2|6
1723536390000|2024-08-13 08:06:30|181981.3|181891.3|182025.3|181935.3|182025.3|181935.3|181978.6|181888.6|16
1723536400000|2024-08-13 08:06:40|182029.8|181939.8|182046.6|181956.6|182048.4|181958.4|182025|181935|15
1723536410000|2024-08-13 08:06:50|182044|181954|181978.5|181888.5|182044|181954|181978.5|181888.5|23
1723536420000|2024-08-13 08:07:00|181980|181890|181996.4|181906.4|182030.1|181940.1|181978.1|181888.1|17
1723536430000|2024-08-13 08:07:10|181990.7|181900.7|181985.4|181895.4|181990.7|181900.7|181985.4|181895.4|8
1723536440000|2024-08-13 08:07:20|181983.2|181893.2|181987.9|181897.9|181987.9|181897.9|181982.4|181892.4|5
1723536450000|2024-08-13 08:07:30|181988|181898|181992|181902|181992.2|181902.2|181984.8|181894.8|7
1723536460000|2024-08-13 08:07:40|181990.6|181900.6|181984.3|181894.3|181992|181902|181979.3|181889.3|15
1723536470000|2024-08-13 08:07:50|181987.8|181897.8|181977.5|181887.5|181987.8|181897.8|181977.1|181887.1|6
1723536480000|2024-08-13 08:08:00|181980.3|181890.3|181972.6|181882.6|181980.3|181890.3|181972.6|181882.6|4
1723536490000|2024-08-13 08:08:10|181976.3|181886.3|181964|181874|181981|181891|181964|181874|7
1723536500000|2024-08-13 08:08:20|181975.7|181885.7|181937.3|181847.3|181980.7|181890.7|181937.3|181847.3|8
1723536510000|2024-08-13 08:08:30|181938.3|181848.3|181882.9|181792.9|181943.6|181853.6|181862.6|181772.6|26
1723536520000|2024-08-13 08:08:40|181883.2|181793.2|181863.5|181773.5|181905.5|181815.5|181863.5|181773.5|16
1723536530000|2024-08-13 08:08:50|181863.3|181773.3|181869.6|181779.6|181875.1|181785.1|181860.8|181770.8|26
1723536540000|2024-08-13 08:09:00|181870.2|181780.2|181882.1|181792.1|181882.1|181792.1|181870.2|181780.2|11
1723536550000|2024-08-13 08:09:10|181882.5|181792.5|181899.8|181809.8|181901.3|181811.3|181882.5|181792.5|24
1723536560000|2024-08-13 08:09:20|181897.2|181807.2|181884.1|181794.1|181897.2|181807.2|181881.8|181791.8|21
1723536570000|2024-08-13 08:09:30|181884.7|181794.7|181904.6|181814.6|181909.8|181819.8|181884.7|181794.7|21
1723536580000|2024-08-13 08:09:40|181910.1|181820.1|181909.6|181819.6|181913.1|181823.1|181906|181816|19
1723536590000|2024-08-13 08:09:50|181912|181822|181911|181821|181914|181824|181909.4|181819.4|16
1723536600000|2024-08-13 08:10:00|181911.1|181821.1|181912.8|181822.8|181919.8|181829.8|181910.5|181820.5|25
1723536610000|2024-08-13 08:10:10|181915.6|181825.6|181913.5|181823.5|181916.7|181826.7|181912.8|181822.8|13
1723536620000|2024-08-13 08:10:20|181913.6|181823.6|181910.8|181820.8|181915.9|181825.9|181910.8|181820.8|12
1723536630000|2024-08-13 08:10:30|181910.9|181820.9|181907.2|181817.2|181912.4|181822.4|181907.2|181817.2|10
1723536640000|2024-08-13 08:10:40|181905.8|181815.8|181902.8|181812.8|181905.8|181815.8|181902.8|181812.8|8
1723536650000|2024-08-13 08:10:50|181903.6|181813.6|181908|181818|181908.4|181818.4|181903.6|181813.6|13
1723536660000|2024-08-13 08:11:00|181908.2|181818.2|181909.2|181819.2|181912.4|181822.4|181908.2|181818.2|9
1723536670000|2024-08-13 08:11:10|181909.1|181819.1|181899.9|181809.9|181909.1|181819.1|181899.9|181809.9|10
1723536680000|2024-08-13 08:11:20|181896.6|181806.6|181850.1|181760.1|181910.4|181820.4|181850.1|181760.1|6
1723536690000|2024-08-13 08:11:30|181853.9|181763.9|181874.7|181784.7|181874.8|181784.8|181853.9|181763.9|15
1723536700000|2024-08-13 08:11:40|181875.4|181785.4|181879.3|181789.3|181881.4|181791.4|181875.4|181785.4|14
1723536710000|2024-08-13 08:11:50|181880.2|181790.2|181886.4|181796.4|181886.4|181796.4|181879.6|181789.6|8
1723536720000|2024-08-13 08:12:00|181887.1|181797.1|181888|181798|181923|181833|181883|181793|19
1723536730000|2024-08-13 08:12:10|181887.9|181797.9|181883.6|181793.6|181887.9|181797.9|181882.9|181792.9|9
1723536740000|2024-08-13 08:12:20|181884.3|181794.3|181886.7|181796.7|181888.4|181798.4|181884.2|181794.2|7
1723536750000|2024-08-13 08:12:30|181886.9|181796.9|181884.7|181794.7|181887.2|181797.2|181884.4|181794.4|12
1723536760000|2024-08-13 08:12:40|181884.6|181794.6|181882.3|181792.3|181884.6|181794.6|181881.8|181791.8|9
1723536770000|2024-08-13 08:12:50|181884.4|181794.4|181883.7|181793.7|181884.4|181794.4|181882.1|181792.1|5
1723536780000|2024-08-13 08:13:00|181882|181792|181884.5|181794.5|181884.5|181794.5|181879.2|181789.2|6
1723536790000|2024-08-13 08:13:10|181884.6|181794.6|181880.5|181790.5|181884.6|181794.6|181878.7|181788.7|5
1723536800000|2024-08-13 08:13:20|181881.4|181791.4|181897.4|181807.4|181900.3|181810.3|181881.4|181791.4|11
1723536810000|2024-08-13 08:13:30|181899.1|181809.1|181893|181803|181899.1|181809.1|181890.8|181800.8|7
1723536820000|2024-08-13 08:13:40|181893.4|181803.4|181873.4|181783.4|181893.4|181803.4|181867.9|181777.9|5
1723536830000|2024-08-13 08:13:50|181874.9|181784.9|181873.6|181783.6|181875.1|181785.1|181869.3|181779.3|8
1723536840000|2024-08-13 08:14:00|181873.7|181783.7|181875.1|181785.1|181875.1|181785.1|181873.3|181783.3|10
1723536850000|2024-08-13 08:14:10|181873.2|181783.2|181912.7|181822.7|181914.7|181824.7|181873.2|181783.2|23
1723536860000|2024-08-13 08:14:20|181913.2|181823.2|181912.1|181822.1|181913.2|181823.2|181911.2|181821.2|10
1723536870000|2024-08-13 08:14:30|181915.7|181825.7|181915.2|181825.2|181915.7|181825.7|181913.5|181823.5|3
1723536880000|2024-08-13 08:14:40|181914.7|181824.7|181914.5|181824.5|181915.2|181825.2|181912.9|181822.9|7
1723536890000|2024-08-13 08:14:50|181914.7|181824.7|181915.2|181825.2|181915.2|181825.2|181914.2|181824.2|6
1723536900000|2024-08-13 08:15:00|181915.3|181825.3|181920.6|181830.6|181921.3|181831.3|181915.3|181825.3|7
1723536910000|2024-08-13 08:15:10|181920.7|181830.7|181922.1|181832.1|181923.8|181833.8|181920.7|181830.7|10
1723536920000|2024-08-13 08:15:20|181922.2|181832.2|181921.7|181831.7|181923|181833|181921.3|181831.3|10
1723536930000|2024-08-13 08:15:30|181922.1|181832.1|181920.6|181830.6|181922.2|181832.2|181920.6|181830.6|10
1723536940000|2024-08-13 08:15:40|181920.9|181830.9|181918.5|181828.5|181920.9|181830.9|181918|181828|5
1723536950000|2024-08-13 08:15:50|181918|181828|181917.5|181827.5|181918.4|181828.4|181915.1|181825.1|12
1723536960000|2024-08-13 08:16:00|181884.6|181794.6|181904.9|181814.9|181906.6|181816.6|181884.6|181794.6|14
1723536970000|2024-08-13 08:16:10|181909.9|181819.9|181911.6|181821.6|181915.7|181825.7|181907.3|181817.3|12
1723536980000|2024-08-13 08:16:20|181916.1|181826.1|181932.7|181842.7|181934|181844|181914.8|181824.8|17
1723536990000|2024-08-13 08:16:30|181934|181844|181938.2|181848.2|181940.9|181850.9|181934|181844|6
1723537000000|2024-08-13 08:16:40|181935.7|181845.7|181940.1|181850.1|181942.5|181852.5|181933.2|181843.2|11
1723537010000|2024-08-13 08:16:50|181940.2|181850.2|181939.4|181849.4|181943.5|181853.5|181939.2|181849.2|7
1723537020000|2024-08-13 08:17:00|181940.9|181850.9|181952.4|181862.4|181956.2|181866.2|181940.9|181850.9|8
1723537030000|2024-08-13 08:17:10|181952.8|181862.8|181939.9|181849.9|181952.8|181862.8|181939.9|181849.9|7
1723537040000|2024-08-13 08:17:20|181938.3|181848.3|181934.8|181844.8|181938.3|181848.3|181931.4|181841.4|11
1723537050000|2024-08-13 08:17:30|181932.5|181842.5|181923.5|181833.5|181934.9|181844.9|181917.4|181827.4|12
1723537060000|2024-08-13 08:17:40|181923.7|181833.7|181918.4|181828.4|181924.9|181834.9|181918.4|181828.4|3
1723537070000|2024-08-13 08:17:50|181925.8|181835.8|181926.2|181836.2|181926.2|181836.2|181921.6|181831.6|6
1723537080000|2024-08-13 08:18:00|181925.6|181835.6|181948.1|181858.1|181948.1|181858.1|181922.6|181832.6|13
1723537090000|2024-08-13 08:18:10|181948.2|181858.2|181957.6|181867.6|181966.5|181876.5|181948.2|181858.2|17
1723537100000|2024-08-13 08:18:20|181958.6|181868.6|181958.8|181868.8|181958.8|181868.8|181954.4|181864.4|11
1723537110000|2024-08-13 08:18:30|181956.5|181866.5|181956.5|181866.5|181960|181870|181956.5|181866.5|3
1723537120000|2024-08-13 08:18:40|181957.7|181867.7|181963.7|181873.7|181966.1|181876.1|181957.7|181867.7|4
1723537130000|2024-08-13 08:18:50|181966.6|181876.6|181982.7|181892.7|181987.2|181897.2|181966.3|181876.3|14
1723537140000|2024-08-13 08:19:00|181982|181892|181977.1|181887.1|181986.1|181896.1|181973.8|181883.8|12
1723537150000|2024-08-13 08:19:10|181981.2|181891.2|181931.9|181841.9|181981.2|181891.2|181931.3|181841.3|13
1723537160000|2024-08-13 08:19:20|181919.8|181829.8|181927|181837|181931.8|181841.8|181919.8|181829.8|14
1723537170000|2024-08-13 08:19:30|181925.6|181835.6|181926.4|181836.4|181926.4|181836.4|181925.6|181835.6|4
1723537180000|2024-08-13 08:19:40|181925.4|181835.4|181926.6|181836.6|181926.6|181836.6|181924.7|181834.7|12
1723537190000|2024-08-13 08:19:50|181927.6|181837.6|181943.4|181853.4|181943.8|181853.8|181927.6|181837.6|11
1723537200000|2024-08-13 08:20:00|181967.9|181877.9|181960.4|181870.4|181971.4|181881.4|181957.9|181867.9|13
1723537210000|2024-08-13 08:20:10|181961.5|181871.5|181920.3|181830.3|181961.5|181871.5|181920.3|181830.3|16
1723537220000|2024-08-13 08:20:20|181921.2|181831.2|181920.8|181830.8|181921.2|181831.2|181913|181823|11
1723537230000|2024-08-13 08:20:30|181919.1|181829.1|181917.7|181827.7|181919.9|181829.9|181915.1|181825.1|13
1723537240000|2024-08-13 08:20:40|181918.3|181828.3|181924.7|181834.7|181924.7|181834.7|181917.9|181827.9|15
1723537250000|2024-08-13 08:20:50|181921.4|181831.4|181923.8|181833.8|181924.5|181834.5|181921.4|181831.4|6
1723537260000|2024-08-13 08:21:00|181924.2|181834.2|181944.3|181854.3|181947.9|181857.9|181924|181834|23
1723537270000|2024-08-13 08:21:10|181945.3|181855.3|181946.4|181856.4|181948.4|181858.4|181941.2|181851.2|13
1723537280000|2024-08-13 08:21:20|181946.3|181856.3|181946|181856|181948.2|181858.2|181946|181856|5
1723537290000|2024-08-13 08:21:30|181948.1|181858.1|181951.5|181861.5|181951.5|181861.5|181948.1|181858.1|6
1723537300000|2024-08-13 08:21:40|181949.7|181859.7|181951.4|181861.4|181953.8|181863.8|181949.3|181859.3|13
1723537310000|2024-08-13 08:21:50|181951.3|181861.3|181951|181861|181951.3|181861.3|181950.7|181860.7|6
1723537320000|2024-08-13 08:22:00|181951.7|181861.7|181958.2|181868.2|181961.3|181871.3|181951.6|181861.6|6
1723537330000|2024-08-13 08:22:10|181962|181872|181964.2|181874.2|181965.8|181875.8|181960.7|181870.7|15
1723537340000|2024-08-13 08:22:20|181964.1|181874.1|181964.1|181874.1|181964.7|181874.7|181964.1|181874.1|6
1723537350000|2024-08-13 08:22:30|181965.6|181875.6|181974.5|181884.5|181975.1|181885.1|181965.6|181875.6|11
1723537360000|2024-08-13 08:22:40|181974.6|181884.6|181969.5|181879.5|181974.6|181884.6|181969.5|181879.5|5
1723537370000|2024-08-13 08:22:50|181966.8|181876.8|181968.1|181878.1|181968.6|181878.6|181962.9|181872.9|11
1723537380000|2024-08-13 08:23:00|181966.8|181876.8|181966.6|181876.6|181970.2|181880.2|181962.4|181872.4|4
1723537390000|2024-08-13 08:23:10|181967|181877|181970|181880|181970.3|181880.3|181965.9|181875.9|15
1723537400000|2024-08-13 08:23:20|181969.9|181879.9|181969.8|181879.8|181970|181880|181969.4|181879.4|9
1723537410000|2024-08-13 08:23:30|181971.5|181881.5|181969.6|181879.6|181972.5|181882.5|181965.2|181875.2|15
1723537420000|2024-08-13 08:23:40|181969.5|181879.5|181966.9|181876.9|181969.5|181879.5|181966.1|181876.1|6
1723537430000|2024-08-13 08:23:50|181966.7|181876.7|181966.3|181876.3|181966.7|181876.7|181963.9|181873.9|10
1723537440000|2024-08-13 08:24:00|181972.6|181882.6|181969.2|181879.2|181972.6|181882.6|181968.6|181878.6|7
1723537450000|2024-08-13 08:24:10|181969.1|181879.1|181965|181875|181971.9|181881.9|181963.8|181873.8|16
1723537460000|2024-08-13 08:24:20|181963|181873|181968.2|181878.2|181969.1|181879.1|181963|181873|6
1723537470000|2024-08-13 08:24:30|181969|181879|181957.9|181867.9|181969|181879|181957.5|181867.5|10
1723537480000|2024-08-13 08:24:40|181957.8|181867.8|181958.7|181868.7|181960.8|181870.8|181957.1|181867.1|9
1723537490000|2024-08-13 08:24:50|181960.1|181870.1|181964.4|181874.4|181966.7|181876.7|181960.1|181870.1|11
1723537500000|2024-08-13 08:25:00|181964.7|181874.7|181962.5|181872.5|181964.8|181874.8|181960.3|181870.3|9
1723537510000|2024-08-13 08:25:10|181960.8|181870.8|181956.5|181866.5|181960.8|181870.8|181954.7|181864.7|9
1723537520000|2024-08-13 08:25:20|181956.4|181866.4|181958.7|181868.7|181958.7|181868.7|181956.4|181866.4|5
1723537530000|2024-08-13 08:25:30|181957.5|181867.5|181948.6|181858.6|181959.6|181869.6|181948.6|181858.6|13
1723537540000|2024-08-13 08:25:40|181948.5|181858.5|181948.9|181858.9|181950.2|181860.2|181947.7|181857.7|8
1723537550000|2024-08-13 08:25:50|181949|181859|181914.9|181824.9|181950|181860|181914.9|181824.9|7
1723537560000|2024-08-13 08:26:00|181915|181825|181916.7|181826.7|181916.7|181826.7|181910.4|181820.4|11
1723537570000|2024-08-13 08:26:10|181916|181826|181920.9|181830.9|181921|181831|181916|181826|9
1723537580000|2024-08-13 08:26:20|181920.8|181830.8|181919.6|181829.6|181921.4|181831.4|181912.6|181822.6|14
1723537590000|2024-08-13 08:26:30|181917.7|181827.7|181916.4|181826.4|181921.3|181831.3|181915.1|181825.1|15
1723537600000|2024-08-13 08:26:40|181916.3|181826.3|181911.6|181821.6|181918.1|181828.1|181909.9|181819.9|13
1723537610000|2024-08-13 08:26:50|181911.4|181821.4|181915|181825|181915.1|181825.1|181909.9|181819.9|6
1723537620000|2024-08-13 08:27:00|181918.7|181828.7|181894.9|181804.9|181918.7|181828.7|181892.1|181802.1|6
1723537630000|2024-08-13 08:27:10|181891.7|181801.7|181898.2|181808.2|181901.7|181811.7|181891.7|181801.7|8
1723537640000|2024-08-13 08:27:20|181896|181806|181965.7|181875.7|181965.7|181875.7|181893|181803|6
1723537650000|2024-08-13 08:27:30|181968.8|181878.8|181971.2|181881.2|181971.8|181881.8|181965.3|181875.3|15
1723537660000|2024-08-13 08:27:40|181973.7|181883.7|181965.6|181875.6|181976.4|181886.4|181964.8|181874.8|10
1723537670000|2024-08-13 08:27:50|181967.6|181877.6|181967.1|181877.1|181969.5|181879.5|181964.1|181874.1|14
1723537680000|2024-08-13 08:28:00|181970.5|181880.5|181965.4|181875.4|181970.5|181880.5|181965.4|181875.4|8
1723537690000|2024-08-13 08:28:10|181965.2|181875.2|181968|181878|181971.7|181881.7|181963.8|181873.8|10
1723537700000|2024-08-13 08:28:20|181973.8|181883.8|181967.3|181877.3|181973.8|181883.8|181967.1|181877.1|6
1723537710000|2024-08-13 08:28:30|181967.8|181877.8|181963.4|181873.4|181967.8|181877.8|181963.1|181873.1|8
1723537720000|2024-08-13 08:28:40|181964.2|181874.2|181962.9|181872.9|181964.2|181874.2|181962.1|181872.1|8
1723537730000|2024-08-13 08:28:50|181961.9|181871.9|181962.7|181872.7|181963.7|181873.7|181961|181871|9
1723537740000|2024-08-13 08:29:00|181959.8|181869.8|181957.7|181867.7|181962.6|181872.6|181954.5|181864.5|13
1723537750000|2024-08-13 08:29:10|181957.3|181867.3|181957|181867|181961.5|181871.5|181954.4|181864.4|17
1723537760000|2024-08-13 08:29:20|181957.1|181867.1|181957.2|181867.2|181957.2|181867.2|181957.1|181867.1|2
1723537770000|2024-08-13 08:29:30|181957.3|181867.3|181966|181876|181967.9|181877.9|181955.2|181865.2|18
1723537780000|2024-08-13 08:29:40|181963.9|181873.9|181964.4|181874.4|181965.1|181875.1|181963.4|181873.4|9
1723537790000|2024-08-13 08:29:50|181962.8|181872.8|181962.7|181872.7|181962.8|181872.8|181962.7|181872.7|2
1723537800000|2024-08-13 08:30:00|181963.5|181873.5|181958.1|181868.1|181963.5|181873.5|181956|181866|17
1723537810000|2024-08-13 08:30:10|181955|181865|181952.1|181862.1|181955.2|181865.2|181951|181861|13
1723537820000|2024-08-13 08:30:20|181952.4|181862.4|181954.1|181864.1|181960.5|181870.5|181950.9|181860.9|12
1723537830000|2024-08-13 08:30:30|181957.7|181867.7|181959.7|181869.7|181959.7|181869.7|181957.7|181867.7|7
1723537840000|2024-08-13 08:30:40|181956.1|181866.1|181957.7|181867.7|181962.2|181872.2|181956.1|181866.1|9
1723537850000|2024-08-13 08:30:50|181957.8|181867.8|181956.4|181866.4|181957.8|181867.8|181956.4|181866.4|3
1723537860000|2024-08-13 08:31:00|181955.1|181865.1|181955.9|181865.9|181955.9|181865.9|181952.2|181862.2|11
1723537870000|2024-08-13 08:31:10|181956|181866|181962.1|181872.1|181965.6|181875.6|181954|181864|13
1723537880000|2024-08-13 08:31:20|181962|181872|181963.3|181873.3|181963.3|181873.3|181962|181872|4
1723537890000|2024-08-13 08:31:30|181964.9|181874.9|181968.2|181878.2|181971.7|181881.7|181963.6|181873.6|10
1723537900000|2024-08-13 08:31:40|181967.1|181877.1|181959.6|181869.6|181967.6|181877.6|181958.6|181868.6|16
1723537910000|2024-08-13 08:31:50|181960.8|181870.8|181961.3|181871.3|181963.3|181873.3|181960.8|181870.8|19
1723537920000|2024-08-13 08:32:00|181961|181871|181968|181878|181968|181878|181960|181870|16
1723537930000|2024-08-13 08:32:10|181967.4|181877.4|181967.8|181877.8|181967.8|181877.8|181965|181875|9
1723537940000|2024-08-13 08:32:20|181967|181877|181968.6|181878.6|181970.9|181880.9|181967|181877|13
1723537950000|2024-08-13 08:32:30|181968|181878|181967.4|181877.4|181968.9|181878.9|181967.4|181877.4|3
1723537960000|2024-08-13 08:32:40|181967.7|181877.7|181970|181880|181970.2|181880.2|181967.7|181877.7|8
1723537970000|2024-08-13 08:32:50|181965.1|181875.1|181960.3|181870.3|181965.5|181875.5|181959.5|181869.5|9
1723537980000|2024-08-13 08:33:00|181960.4|181870.4|181960.4|181870.4|181960.4|181870.4|181960.4|181870.4|1
1723538000000|2024-08-13 08:33:20|181959.9|181869.9|181970.8|181880.8|181973.6|181883.6|181959.9|181869.9|11
1723538010000|2024-08-13 08:33:30|181969.7|181879.7|181970.5|181880.5|181971.4|181881.4|181969.7|181879.7|8
1723538020000|2024-08-13 08:33:40|181970.4|181880.4|181987.7|181897.7|181995.6|181905.6|181970.3|181880.3|11
1723538030000|2024-08-13 08:33:50|181988.5|181898.5|181994.3|181904.3|181997.4|181907.4|181986|181896|13
1723538040000|2024-08-13 08:34:00|181990.8|181900.8|181990|181900|181991.4|181901.4|181989.1|181899.1|5
1723538050000|2024-08-13 08:34:10|181990.6|181900.6|181987.1|181897.1|181990.6|181900.6|181986.3|181896.3|9
1723538060000|2024-08-13 08:34:20|181991|181901|181995.9|181905.9|181996.7|181906.7|181991|181901|12
1723538070000|2024-08-13 08:34:30|181995.5|181905.5|181995.9|181905.9|181996.9|181906.9|181993.1|181903.1|10
1723538080000|2024-08-13 08:34:40|181988.9|181898.9|181993.1|181903.1|181993.1|181903.1|181988.9|181898.9|6
1723538090000|2024-08-13 08:34:50|181993|181903|181992.1|181902.1|181993|181903|181989.8|181899.8|11
1723538100000|2024-08-13 08:35:00|181992.3|181902.3|181992.9|181902.9|181994.6|181904.6|181992.3|181902.3|9
1723538110000|2024-08-13 08:35:10|181990.5|181900.5|181990.1|181900.1|181991.5|181901.5|181987.6|181897.6|15
1723538120000|2024-08-13 08:35:20|181990.8|181900.8|181991.9|181901.9|181991.9|181901.9|181987.9|181897.9|13
1723538130000|2024-08-13 08:35:30|181989.3|181899.3|181997.3|181907.3|181998.3|181908.3|181989.2|181899.2|16
1723538140000|2024-08-13 08:35:40|181997.2|181907.2|181999|181909|181999|181909|181996.3|181906.3|7
1723538150000|2024-08-13 08:35:50|181998.9|181908.9|182003.9|181913.9|182006.8|181916.8|181998.7|181908.7|9
1723538170000|2024-08-13 08:36:10|182004.7|181914.7|182004.1|181914.1|182004.7|181914.7|182004.1|181914.1|6
1723538180000|2024-08-13 08:36:20|182009.1|181919.1|182011.2|181921.2|182011.2|181921.2|182009.1|181919.1|3
1723538190000|2024-08-13 08:36:30|182011|181921|182011|181921|182011|181921|182011|181921|1
1723538200000|2024-08-13 08:36:40|182010.7|181920.7|182004.4|181914.4|182010.7|181920.7|182004.4|181914.4|5
1723538210000|2024-08-13 08:36:50|182004.3|181914.3|182006|181916|182006|181916|182003.1|181913.1|4
1723538220000|2024-08-13 08:37:00|182005.9|181915.9|182008|181918|182010.5|181920.5|182004.1|181914.1|6
1723538230000|2024-08-13 08:37:10|182006.3|181916.3|182006|181916|182006.3|181916.3|182006|181916|3
1723538240000|2024-08-13 08:37:20|182005.9|181915.9|182002.5|181912.5|182005.9|181915.9|182002.5|181912.5|11
1723538250000|2024-08-13 08:37:30|182002.3|181912.3|181998.1|181908.1|182003.2|181913.2|181992.6|181902.6|8
1723538260000|2024-08-13 08:37:40|181992.4|181902.4|181991.6|181901.6|181995.5|181905.5|181991.6|181901.6|9
1723538270000|2024-08-13 08:37:50|181994.8|181904.8|181993.6|181903.6|181998|181908|181990.6|181900.6|11
1723538280000|2024-08-13 08:38:00|181993.3|181903.3|181995|181905|181995.1|181905.1|181993.1|181903.1|8
1723538290000|2024-08-13 08:38:10|181997.6|181907.6|181993.7|181903.7|181998.3|181908.3|181991.6|181901.6|9
1723538300000|2024-08-13 08:38:20|181992.1|181902.1|181990.2|181900.2|181997.2|181907.2|181985.7|181895.7|23
1723538310000|2024-08-13 08:38:30|181993|181903|181986.9|181896.9|181993.6|181903.6|181986.8|181896.8|13
1723538320000|2024-08-13 08:38:40|181986.8|181896.8|181987.5|181897.5|181987.5|181897.5|181985|181895|4
1723538330000|2024-08-13 08:38:50|181988.6|181898.6|181986.7|181896.7|181988.6|181898.6|181985|181895|6
1723538340000|2024-08-13 08:39:00|181986.9|181896.9|181987.5|181897.5|181987.5|181897.5|181986.9|181896.9|3
1723538350000|2024-08-13 08:39:10|181989.3|181899.3|181990.8|181900.8|181993.9|181903.9|181984.4|181894.4|16
1723538360000|2024-08-13 08:39:20|181989.8|181899.8|181995.3|181905.3|181998.8|181908.8|181989.8|181899.8|8
1723538370000|2024-08-13 08:39:30|181998.8|181908.8|181998.4|181908.4|181998.8|181908.8|181998.4|181908.4|2
1723538380000|2024-08-13 08:39:40|181997.5|181907.5|181994.5|181904.5|181998.1|181908.1|181994.5|181904.5|7
1723538390000|2024-08-13 08:39:50|181998|181908|181997.3|181907.3|181998|181908|181996.8|181906.8|5
1723538400000|2024-08-13 08:40:00|182002.7|181912.7|181997.6|181907.6|182003.2|181913.2|181994.5|181904.5|14
1723538410000|2024-08-13 08:40:10|182001.4|181911.4|182000.9|181910.9|182003.5|181913.5|182000.9|181910.9|7
1723538420000|2024-08-13 08:40:20|182000.7|181910.7|182000.3|181910.3|182003.5|181913.5|182000|181910|7
1723538430000|2024-08-13 08:40:30|182003.1|181913.1|182006.7|181916.7|182006.7|181916.7|181999.5|181909.5|12
1723538440000|2024-08-13 08:40:40|182007.7|181917.7|182007.2|181917.2|182007.7|181917.7|182007.2|181917.2|3
1723538450000|2024-08-13 08:40:50|182008.2|181918.2|181965.7|181875.7|182008.5|181918.5|181952.9|181862.9|13
1723538460000|2024-08-13 08:41:00|181964.6|181874.6|182005.9|181915.9|182005.9|181915.9|181964.6|181874.6|6
1723538470000|2024-08-13 08:41:10|182006.5|181916.5|182006.6|181916.6|182006.6|181916.6|182005.2|181915.2|3
1723538480000|2024-08-13 08:41:20|182010.2|181920.2|182008.7|181918.7|182010.2|181920.2|182006.3|181916.3|3
1723538500000|2024-08-13 08:41:40|182006.3|181916.3|182006.2|181916.2|182006.3|181916.3|182006.2|181916.2|2
1723538510000|2024-08-13 08:41:50|182010.5|181920.5|182011.4|181921.4|182011.6|181921.6|182010.5|181920.5|3
1723538520000|2024-08-13 08:42:00|182011.2|181921.2|181996.6|181906.6|182012.2|181922.2|181996.6|181906.6|11
1723538530000|2024-08-13 08:42:10|181995.2|181905.2|182003.2|181913.2|182003.2|181913.2|181995.2|181905.2|4
1723538540000|2024-08-13 08:42:20|182003.1|181913.1|181997.5|181907.5|182003.1|181913.1|181997.3|181907.3|13
1723538550000|2024-08-13 08:42:30|181997.6|181907.6|182001.9|181911.9|182002|181912|181997.3|181907.3|10
1723538560000|2024-08-13 08:42:40|182002|181912|182002.2|181912.2|182002.7|181912.7|182001.9|181911.9|6
1723538570000|2024-08-13 08:42:50|182002.1|181912.1|182002.4|181912.4|182002.8|181912.8|182002.1|181912.1|5
1723538580000|2024-08-13 08:43:00|182001.7|181911.7|182000.2|181910.2|182001.8|181911.8|181995.5|181905.5|16
1723538590000|2024-08-13 08:43:10|182005.7|181915.7|182005.8|181915.8|182005.8|181915.8|182000.1|181910.1|5
1723538600000|2024-08-13 08:43:20|182006.5|181916.5|182007.4|181917.4|182007.4|181917.4|182006.5|181916.5|2
1723538610000|2024-08-13 08:43:30|182006.4|181916.4|182010.4|181920.4|182010.4|181920.4|182006.4|181916.4|7
1723538620000|2024-08-13 08:43:40|182010.9|181920.9|182010.2|181920.2|182010.9|181920.9|182010.2|181920.2|6
1723538630000|2024-08-13 08:43:50|182011|181921|182009.2|181919.2|182011|181921|182009.2|181919.2|3
1723538640000|2024-08-13 08:44:00|182010.7|181920.7|182012.1|181922.1|182012.1|181922.1|182010.7|181920.7|3
1723538650000|2024-08-13 08:44:10|182011.9|181921.9|182007.7|181917.7|182013.4|181923.4|182007.7|181917.7|9
1723538660000|2024-08-13 08:44:20|182017.4|181927.4|182013.5|181923.5|182017.4|181927.4|182012.1|181922.1|8
1723538670000|2024-08-13 08:44:30|182018.2|181928.2|182098.3|182008.3|182113.4|182023.4|182017.8|181927.8|9
1723538680000|2024-08-13 08:44:40|182099.6|182009.6|182100.5|182010.5|182103.7|182013.7|182089.6|181999.6|25
1723538690000|2024-08-13 08:44:50|182100.6|182010.6|182100.2|182010.2|182102|182012|182100.2|182010.2|11
1723538700000|2024-08-13 08:45:00|182100.1|182010.1|182134.4|182044.4|182141.9|182051.9|182099.6|182009.6|19
1723538710000|2024-08-13 08:45:10|182136.7|182046.7|182144.2|182054.2|182151.7|182061.7|182135.4|182045.4|27
1723538720000|2024-08-13 08:45:20|182144.7|182054.7|182126.4|182036.4|182144.7|182054.7|182126.4|182036.4|15
1723538730000|2024-08-13 08:45:30|182128.8|182038.8|182130.4|182040.4|182132.2|182042.2|182128.8|182038.8|15
1723538740000|2024-08-13 08:45:40|182130.5|182040.5|182135.5|182045.5|182135.5|182045.5|182130.5|182040.5|7
1723538750000|2024-08-13 08:45:50|182135.7|182045.7|182131.4|182041.4|182137.5|182047.5|182131.4|182041.4|16
1723538760000|2024-08-13 08:46:00|182131.3|182041.3|182131.9|182041.9|182142.2|182052.2|182125.7|182035.7|12
1723538770000|2024-08-13 08:46:10|182137.7|182047.7|182139.6|182049.6|182144|182054|182134.4|182044.4|12
1723538780000|2024-08-13 08:46:20|182138.7|182048.7|182134.3|182044.3|182138.7|182048.7|182134.3|182044.3|7
1723538790000|2024-08-13 08:46:30|182133.4|182043.4|182158.1|182028.1|182158.6|182044.4|182131.5|182021|17
1723538800000|2024-08-13 08:46:40|182157|182027|182156.3|182026.3|182157|182027|182156.1|182026.1|5
1723538810000|2024-08-13 08:46:50|182156.4|182026.4|182140.5|182050.5|182159.9|182058.1|182139.7|182026.4|12
1723538820000|2024-08-13 08:47:00|182141.8|182051.8|182141.9|182051.9|182144.9|182054.9|182141.4|182051.4|8
1723538830000|2024-08-13 08:47:10|182141.4|182051.4|182141.8|182051.8|182141.8|182051.8|182138.2|182048.2|8
1723538840000|2024-08-13 08:47:20|182144.1|182054.1|182143.6|182013.6|182158|182054.1|182143|182013|14
1723538850000|2024-08-13 08:47:30|182143.7|182013.7|182142.9|182012.9|182143.7|182013.7|182142.9|182012.9|8
1723538860000|2024-08-13 08:47:40|182141.4|182011.4|182137.2|182047.2|182153.2|182051.7|182137.1|182010.4|16
1723538870000|2024-08-13 08:47:50|182137.5|182047.5|182130.9|182040.9|182140.9|182050.9|182130.6|182040.6|7
1723538880000|2024-08-13 08:48:00|182129.8|182039.8|182127.3|182037.3|182129.8|182039.8|182127.3|182037.3|2
1723538890000|2024-08-13 08:48:10|182128.5|182038.5|182133.4|182043.4|182135.6|182045.6|182125.3|182035.3|12
1723538900000|2024-08-13 08:48:20|182132.5|182042.5|182138.2|182048.2|182138.2|182048.2|182132.5|182042.5|5
1723538910000|2024-08-13 08:48:30|182136|182046|182128.1|182038.1|182138.2|182048.2|182128.1|182038.1|6
1723538920000|2024-08-13 08:48:40|182127.1|182037.1|182126.8|182036.8|182127.3|182037.3|182126.8|182036.8|7
1723538930000|2024-08-13 08:48:50|182126.7|182036.7|182113.5|182023.5|182126.7|182036.7|182113.4|182023.4|17
1723538940000|2024-08-13 08:49:00|182113.2|182023.2|182092.1|182002.1|182113.5|182023.5|182092.1|182002.1|12
1723538950000|2024-08-13 08:49:10|182092.3|182002.3|182107.6|182017.6|182110|182020|182091.9|182001.9|13
1723538960000|2024-08-13 08:49:20|182107.7|182017.7|182104.3|182014.3|182108.7|182018.7|182098.7|182008.7|23
1723538970000|2024-08-13 08:49:30|182105.3|182015.3|182102.7|182012.7|182107.1|182017.1|182102.1|182012.1|12
1723538980000|2024-08-13 08:49:40|182102.9|182012.9|182087.9|181997.9|182104.5|182014.5|182087.6|181997.6|10
1723538990000|2024-08-13 08:49:50|182077.1|181987.1|182036.7|181946.7|182077.1|181987.1|182031.7|181941.7|15
1723539000000|2024-08-13 08:50:00|182036.4|181946.4|182034.5|181944.5|182036.4|181946.4|182031.6|181941.6|14
1723539010000|2024-08-13 08:50:10|182034.4|181944.4|182033|181943|182038.8|181948.8|182033|181943|7
1723539020000|2024-08-13 08:50:20|182032.8|181942.8|182035.4|181945.4|182035.4|181945.4|182026.5|181936.5|12
1723539030000|2024-08-13 08:50:30|182035|181945|182017.1|181927.1|182035|181945|182017.1|181927.1|16
1723539040000|2024-08-13 08:50:40|182017|181927|182015.4|181925.4|182017|181927|182015.4|181925.4|8
1723539050000|2024-08-13 08:50:50|182015.3|181925.3|182016.2|181926.2|182020.1|181930.1|182015.1|181925.1|13
1723539060000|2024-08-13 08:51:00|182015.1|181925.1|182065.2|181975.2|182065.3|181975.3|182013.8|181923.8|13
1723539070000|2024-08-13 08:51:10|182064.1|181974.1|182065.2|181975.2|182067.3|181977.3|182062.4|181972.4|16
1723539080000|2024-08-13 08:51:20|182065.3|181975.3|182063.2|181973.2|182065.3|181975.3|182063.2|181973.2|6
1723539090000|2024-08-13 08:51:30|182062.1|181972.1|182063.1|181973.1|182063.3|181973.3|182062.1|181972.1|5
1723539100000|2024-08-13 08:51:40|182062.8|181972.8|182063.9|181973.9|182063.9|181973.9|182060.6|181970.6|11
1723539110000|2024-08-13 08:51:50|182063.7|181973.7|182062|181972|182063.7|181973.7|182061.1|181971.1|6
1723539120000|2024-08-13 08:52:00|182062.9|181972.9|182072.7|181982.7|182073.7|181983.7|182062.9|181972.9|10
1723539130000|2024-08-13 08:52:10|182072.6|181982.6|182077|181987|182077|181987|182072.6|181982.6|9
1723539140000|2024-08-13 08:52:20|182076.9|181986.9|182072.5|181982.5|182076.9|181986.9|182069.8|181979.8|8
1723539150000|2024-08-13 08:52:30|182072.4|181982.4|182063|181973|182073.2|181983.2|182063|181973|14
1723539160000|2024-08-13 08:52:40|182061.5|181971.5|182064.1|181974.1|182064.1|181974.1|182061.5|181971.5|4
1723539170000|2024-08-13 08:52:50|182065.6|181975.6|182075.6|181985.6|182075.6|181985.6|182065.6|181975.6|9
1723539180000|2024-08-13 08:53:00|182075.5|181985.5|182139.3|182049.3|182139.3|182049.3|182073.3|181983.3|10
1723539190000|2024-08-13 08:53:10|182167.9|182037.9|182175.2|182045.2|182176.4|182046.4|182160.3|182030.3|20
1723539200000|2024-08-13 08:53:20|182175.3|182045.3|182178.4|182048.4|182178.4|182048.4|182175.3|182045.3|12
1723539210000|2024-08-13 08:53:30|182178.6|182048.6|182141.8|182051.8|182179.1|182052.1|182140.9|182042.3|17
1723539220000|2024-08-13 08:53:40|182138.2|182048.2|182143.1|182053.1|182143.7|182053.7|182138.2|182048.2|8
1723539240000|2024-08-13 08:54:00|182138.8|182048.8|182133.8|182043.8|182140.5|182050.5|182133.6|182043.6|15
1723539250000|2024-08-13 08:54:10|182133.9|182043.9|182138|182048|182138.5|182048.5|182133.6|182043.6|10
1723539260000|2024-08-13 08:54:20|182137.8|182047.8|182136.6|182046.6|182140|182050|182136.6|182046.6|11
1723539270000|2024-08-13 08:54:30|182137.6|182047.6|182106.3|182016.3|182137.9|182047.9|182106.1|182016.1|8
1723539280000|2024-08-13 08:54:40|182104.6|182014.6|182110.9|182020.9|182111.4|182021.4|182102.1|182012.1|22
1723539290000|2024-08-13 08:54:50|182107.2|182017.2|182109.4|182019.4|182109.7|182019.7|182106.8|182016.8|11
1723539300000|2024-08-13 08:55:00|182110.4|182020.4|182108|182018|182110.4|182020.4|182107.5|182017.5|10
1723539310000|2024-08-13 08:55:10|182107.7|182017.7|182109.8|182019.8|182110.7|182020.7|182106.3|182016.3|9
1723539320000|2024-08-13 08:55:20|182107.8|182017.8|182115.3|182025.3|182117.8|182027.8|182107.7|182017.7|12
1723539330000|2024-08-13 08:55:30|182115.4|182025.4|182116.1|182026.1|182116.1|182026.1|182112|182022|10
1723539340000|2024-08-13 08:55:40|182116|182026|182108.7|182018.7|182116|182026|182108.7|182018.7|5
1723539350000|2024-08-13 08:55:50|182107.1|182017.1|182104.9|182014.9|182107.1|182017.1|182104.9|182014.9|6
1723539360000|2024-08-13 08:56:00|182105.8|182015.8|182129.6|182039.6|182136|182046|182105.8|182015.8|14
1723539370000|2024-08-13 08:56:10|182128.7|182038.7|182120.3|182030.3|182128.7|182038.7|182120.3|182030.3|8
1723539380000|2024-08-13 08:56:20|182120.5|182030.5|182123.1|182033.1|182123.1|182033.1|182120.5|182030.5|5
1723539390000|2024-08-13 08:56:30|182121.9|182031.9|182121.5|182031.5|182122.3|182032.3|182120.4|182030.4|13
1723539400000|2024-08-13 08:56:40|182123.8|182033.8|182120.7|182030.7|182123.8|182033.8|182120|182030|11
1723539410000|2024-08-13 08:56:50|182120.8|182030.8|182098.6|182008.6|182120.8|182030.8|182098.3|182008.3|16
1723539420000|2024-08-13 08:57:00|182097.3|182007.3|182097.9|182007.9|182097.9|182007.9|182097.3|182007.3|4
1723539430000|2024-08-13 08:57:10|182098.1|182008.1|182096.9|182006.9|182098.1|182008.1|182096.9|182006.9|3
1723539440000|2024-08-13 08:57:20|182095.9|182005.9|182096.1|182006.1|182096.1|182006.1|182095.8|182005.8|3
1723539450000|2024-08-13 08:57:30|182098|182008|182096.3|182006.3|182098|182008|182096.1|182006.1|3
1723539460000|2024-08-13 08:57:40|182096.1|182006.1|182096.7|182006.7|182096.7|182006.7|182096.1|182006.1|3
1723539470000|2024-08-13 08:57:50|182095|182005|182095.2|182005.2|182096.6|182006.6|182094.3|182004.3|6
1723539480000|2024-08-13 08:58:00|182095.1|182005.1|182095.1|182005.1|182095.2|182005.2|182094.2|182004.2|7
1723539490000|2024-08-13 08:58:10|182094.9|182004.9|182094.4|182004.4|182095.1|182005.1|182094.4|182004.4|4
1723539500000|2024-08-13 08:58:20|182095.7|182005.7|182095.7|182005.7|182095.7|182005.7|182095.7|182005.7|1
1723539510000|2024-08-13 08:58:30|182102.3|182012.3|182100.4|182010.4|182102.3|182012.3|182100.4|182010.4|2
1723539520000|2024-08-13 08:58:40|182090.8|182000.8|182091.4|182001.4|182091.4|182001.4|182090.5|182000.5|3
1723539530000|2024-08-13 08:58:50|182092.9|182002.9|182099|182009|182099|182009|182092.9|182002.9|2
1723539540000|2024-08-13 08:59:00|182097|182007|182090.5|182000.5|182097|182007|182090.5|182000.5|2
1723539550000|2024-08-13 08:59:10|182091.3|182001.3|182095.2|182005.2|182104.4|182014.4|182085.2|181995.2|7
1723539560000|2024-08-13 08:59:20|182105.8|182015.8|182104.5|182014.5|182106.4|182016.4|182095.3|182005.3|5
1723539570000|2024-08-13 08:59:30|182095.3|182005.3|182096.3|182006.3|182096.3|182006.3|182094.6|182004.6|4
1723539580000|2024-08-13 08:59:40|182096.7|182006.7|182094.9|182004.9|182096.7|182006.7|182094.9|182004.9|4
1723539590000|2024-08-13 08:59:50|182092.1|182002.1|182096.5|182006.5|182096.5|182006.5|182092.1|182002.1|5
1723539600000|2024-08-13 09:00:00|182094.5|182004.5|182128.8|182038.8|182128.8|182038.8|182094.5|182004.5|13
1723539610000|2024-08-13 09:00:10|182126.8|182036.8|182127.3|182037.3|182130.9|182040.9|182125.6|182035.6|8
1723539620000|2024-08-13 09:00:20|182126.5|182036.5|182126.5|182036.5|182126.5|182036.5|182126.5|182036.5|1
1723539630000|2024-08-13 09:00:30|182126.7|182036.7|182127|182037|182127.4|182037.4|182126.7|182036.7|5
1723539640000|2024-08-13 09:00:40|182126.5|182036.5|182143.7|182053.7|182143.7|182053.7|182126|182036|8
1723539650000|2024-08-13 09:00:50|182144.5|182054.5|182151.3|182061.3|182152.8|182062.8|182144|182054|10
1723539660000|2024-08-13 09:01:00|182151.9|182061.9|182151.9|182061.9|182151.9|182061.9|182151.9|182061.9|1
1723539670000|2024-08-13 09:01:10|182152.8|182062.8|182145|182055|182152.8|182062.8|182143.3|182053.3|6
1723539680000|2024-08-13 09:01:20|182144.9|182054.9|182144.9|182054.9|182144.9|182054.9|182143.9|182053.9|3
1723539690000|2024-08-13 09:01:30|182143.9|182053.9|182144.1|182054.1|182145|182055|182143.9|182053.9|4
1723539700000|2024-08-13 09:01:40|182145|182055|182261|182131|182265.4|182153.4|182143.9|182053.9|19
1723539710000|2024-08-13 09:01:50|182261.6|182131.6|182261.6|182131.6|182266.8|182136.8|182257.2|182127.2|17
1723539720000|2024-08-13 09:02:00|182273.5|182143.5|182291.9|182161.9|182294.2|182164.2|182273.5|182143.5|21
1723539730000|2024-08-13 09:02:10|182292|182162|182291.9|182161.9|182294.4|182164.4|182286.4|182156.4|18
1723539740000|2024-08-13 09:02:20|182290.9|182160.9|182297.5|182167.5|182301.1|182171.1|182282.3|182152.3|17
1723539750000|2024-08-13 09:02:30|182301.2|182171.2|182294.6|182164.6|182301.2|182171.2|182294.4|182164.4|9
1723539760000|2024-08-13 09:02:40|182295.9|182165.9|182267.2|182177.2|182298.6|182177.2|182258.8|182165.9|8
1723539770000|2024-08-13 09:02:50|182265.1|182175.1|182267.6|182177.6|182269.2|182179.2|182264.3|182174.3|13
1723539780000|2024-08-13 09:03:00|182268.4|182178.4|182288.8|182198.8|182292.8|182202.8|182268.2|182178.2|32
1723539790000|2024-08-13 09:03:10|182286.4|182196.4|182279.1|182189.1|182289.4|182199.4|182277.3|182187.3|16
1723539800000|2024-08-13 09:03:20|182276.9|182186.9|182294.9|182204.9|182295.7|182205.7|182276.9|182186.9|17
1723539810000|2024-08-13 09:03:30|182292.7|182202.7|182323.8|182233.8|182325.6|182235.6|182292.7|182202.7|24
1723539820000|2024-08-13 09:03:40|182324.8|182234.8|182303.5|182213.5|182344.3|182254.3|182297.3|182207.3|19
1723539830000|2024-08-13 09:03:50|182302.9|182212.9|182266.6|182176.6|182302.9|182212.9|182264|182174|21
1723539840000|2024-08-13 09:04:00|182267.6|182177.6|182288.8|182198.8|182289.6|182199.6|182267.6|182177.6|13
1723539850000|2024-08-13 09:04:10|182287.1|182197.1|182266|182176|182287.6|182197.6|182261.5|182171.5|22
1723539860000|2024-08-13 09:04:20|182267.2|182177.2|182273|182183|182275.9|182185.9|182264.9|182174.9|16
1723539870000|2024-08-13 09:04:30|182232.3|182142.3|182287.8|182197.8|182287.8|182197.8|182232.3|182142.3|20
1723539880000|2024-08-13 09:04:40|182290.6|182200.6|182288.9|182198.9|182290.6|182200.6|182287.1|182197.1|10
1723539890000|2024-08-13 09:04:50|182291.8|182201.8|182287.6|182197.6|182291.8|182201.8|182287.6|182197.6|10
1723539900000|2024-08-13 09:05:00|182288.1|182198.1|182293|182203|182293|182203|182288.1|182198.1|6
1723539910000|2024-08-13 09:05:10|182293.5|182203.5|182292.1|182202.1|182293.6|182203.6|182292|182202|5
1723539920000|2024-08-13 09:05:20|182293|182203|182287.8|182197.8|182293|182203|182279.3|182189.3|12
1723539930000|2024-08-13 09:05:30|182288.9|182198.9|182233.1|182143.1|182288.9|182198.9|182222.1|182132.1|19
1723539940000|2024-08-13 09:05:40|182228|182138|182223.2|182133.2|182232.1|182142.1|182217.6|182127.6|25
1723539950000|2024-08-13 09:05:50|182209.8|182119.8|182213.9|182123.9|182216.9|182126.9|182209.8|182119.8|20
1723539960000|2024-08-13 09:06:00|182212.6|182122.6|182212|182122|182212.6|182122.6|182212|182122|5
1723539970000|2024-08-13 09:06:10|182212.5|182122.5|182213.5|182123.5|182216.7|182126.7|182212|182122|7
1723539980000|2024-08-13 09:06:20|182213.4|182123.4|182242.5|182152.5|182242.5|182152.5|182213.2|182123.2|11
1723539990000|2024-08-13 09:06:30|182238.8|182148.8|182238|182148|182240.1|182150.1|182235|182145|13
1723540000000|2024-08-13 09:06:40|182236.8|182146.8|182236.6|182146.6|182238.1|182148.1|182234.3|182144.3|11
1723540010000|2024-08-13 09:06:50|182235.9|182145.9|182231.7|182141.7|182236.5|182146.5|182231.6|182141.6|12
1723540020000|2024-08-13 09:07:00|182230.8|182140.8|182229.1|182139.1|182231|182141|182226|182136|14
1723540030000|2024-08-13 09:07:10|182229.2|182139.2|182238.2|182148.2|182238.2|182148.2|182229.2|182139.2|14
1723540040000|2024-08-13 09:07:20|182237.4|182147.4|182222.2|182132.2|182237.4|182147.4|182222.2|182132.2|10
1723540050000|2024-08-13 09:07:30|182223.2|182133.2|182216.1|182126.1|182223.2|182133.2|182215.7|182125.7|11
1723540060000|2024-08-13 09:07:40|182216.2|182126.2|182217.6|182127.6|182217.6|182127.6|182216.2|182126.2|2
1723540070000|2024-08-13 09:07:50|182217.7|182127.7|182216.6|182126.6|182217.7|182127.7|182216.6|182126.6|2
1723540080000|2024-08-13 09:08:00|182214.4|182124.4|182188.2|182098.2|182214.4|182124.4|182171.8|182081.8|14
1723540090000|2024-08-13 09:08:10|182189.3|182099.3|182201.3|182111.3|182201.5|182111.5|182187.9|182097.9|8
1723540100000|2024-08-13 09:08:20|182201.2|182111.2|182192.5|182102.5|182201.2|182111.2|182192.5|182102.5|6
1723540110000|2024-08-13 09:08:30|182191.7|182101.7|182180.9|182090.9|182191.7|182101.7|182180.6|182090.6|13
1723540120000|2024-08-13 09:08:40|182163.8|182073.8|182144.8|182054.8|182169.9|182079.9|182142.5|182052.5|23
1723540130000|2024-08-13 09:08:50|182140.9|182050.9|182138.5|182048.5|182142.6|182052.6|182134.4|182044.4|15
1723540140000|2024-08-13 09:09:00|182138.6|182048.6|182132.5|182042.5|182145.4|182055.4|182132.2|182042.2|18
1723540150000|2024-08-13 09:09:10|182129|182039|182127.6|182037.6|182131.2|182041.2|182113.7|182023.7|14
1723540160000|2024-08-13 09:09:20|182128.8|182038.8|182124.9|182034.9|182131.1|182041.1|182124.9|182034.9|12
1723540170000|2024-08-13 09:09:30|182123.6|182033.6|182125|182035|182129.1|182039.1|182123.6|182033.6|11
1723540180000|2024-08-13 09:09:40|182124.9|182034.9|182130.7|182040.7|182130.7|182040.7|182123.3|182033.3|15
1723540190000|2024-08-13 09:09:50|182130.8|182040.8|182126.2|182036.2|182131.2|182041.2|182123.2|182033.2|9
1723540200000|2024-08-13 09:10:00|182126.5|182036.5|182128.7|182038.7|182128.9|182038.9|182126.5|182036.5|8
1723540210000|2024-08-13 09:10:10|182130.9|182040.9|182115.2|182025.2|182164.3|182074.3|182095.9|182005.9|12
1723540220000|2024-08-13 09:10:20|182116.8|182026.8|182136.1|182046.1|182136.2|182046.2|182116.8|182026.8|7
1723540230000|2024-08-13 09:10:30|182134.4|182044.4|182167.4|182077.4|182168.5|182078.5|182129.8|182039.8|13
1723540240000|2024-08-13 09:10:40|182168.4|182078.4|182156.5|182066.5|182169.3|182079.3|182152.6|182062.6|27
1723540250000|2024-08-13 09:10:50|182157.6|182067.6|182156.6|182066.6|182157.6|182067.6|182155.6|182065.6|11
1723540260000|2024-08-13 09:11:00|182156.5|182066.5|182155.9|182065.9|182165.7|182075.7|182145.5|182055.5|16
1723540270000|2024-08-13 09:11:10|182155|182065|182159.1|182069.1|182168.9|182078.9|182155|182065|17
1723540280000|2024-08-13 09:11:20|182159.9|182069.9|182163.1|182073.1|182169.5|182079.5|182156.7|182066.7|17
1723540290000|2024-08-13 09:11:30|182114.3|182024.3|182127.5|182037.5|182130.2|182040.2|182110.1|182020.1|13
1723540300000|2024-08-13 09:11:40|182128.5|182038.5|182128.6|182038.6|182128.6|182038.6|182127.6|182037.6|5
1723540310000|2024-08-13 09:11:50|182127.6|182037.6|182127.4|182037.4|182128.6|182038.6|182123.8|182033.8|6
1723540320000|2024-08-13 09:12:00|182127.9|182037.9|182113.7|182023.7|182127.9|182037.9|182113.3|182023.3|9
1723540330000|2024-08-13 09:12:10|182112.6|182022.6|182109.4|182019.4|182112.6|182022.6|182109.4|182019.4|5
1723540340000|2024-08-13 09:12:20|182114.1|182024.1|182102|182012|182114.1|182024.1|182079.8|181989.8|13
1723540350000|2024-08-13 09:12:30|182101.9|182011.9|182113.5|182023.5|182113.5|182023.5|182101.9|182011.9|7
1723540360000|2024-08-13 09:12:40|182114.8|182024.8|182130|182040|182130|182040|182114.2|182024.2|12
1723540370000|2024-08-13 09:12:50|182128.5|182038.5|182135.6|182045.6|182135.6|182045.6|182128.5|182038.5|15
1723540380000|2024-08-13 09:13:00|182134.9|182044.9|182130.4|182040.4|182134.9|182044.9|182127.8|182037.8|10
1723540390000|2024-08-13 09:13:10|182136.4|182046.4|182146.9|182056.9|182146.9|182056.9|182136.4|182046.4|13
1723540400000|2024-08-13 09:13:20|182145.9|182055.9|182151|182061|182153.1|182063.1|182145.9|182055.9|9
1723540410000|2024-08-13 09:13:30|182151.1|182061.1|182156.3|182066.3|182156.3|182066.3|182151.1|182061.1|10
1723540420000|2024-08-13 09:13:40|182156.2|182066.2|182144.7|182054.7|182156.2|182066.2|182143.3|182053.3|22
1723540430000|2024-08-13 09:13:50|182144.6|182054.6|182146.9|182056.9|182146.9|182056.9|182144.6|182054.6|11
1723540440000|2024-08-13 09:14:00|182147.1|182057.1|182140.6|182050.6|182148|182058|182140.6|182050.6|11
1723540450000|2024-08-13 09:14:10|182141.6|182051.6|182113.3|182023.3|182142.8|182052.8|182110.2|182020.2|18
1723540460000|2024-08-13 09:14:20|182113.5|182023.5|182127.4|182037.4|182127.4|182037.4|182108.6|182018.6|7
1723540470000|2024-08-13 09:14:30|182127.5|182037.5|182121.7|182031.7|182128.4|182038.4|182121.6|182031.6|16
1723540480000|2024-08-13 09:14:40|182121.8|182031.8|182177.8|182087.8|182178.8|182088.8|182121.4|182031.4|17
1723540490000|2024-08-13 09:14:50|182178|182088|182171.2|182081.2|182180.6|182090.6|182171.2|182081.2|10
1723540500000|2024-08-13 09:15:00|182168.2|182078.2|182173|182083|182177|182087|182168.2|182078.2|16
1723540510000|2024-08-13 09:15:10|182172.7|182082.7|182170|182080|182173.7|182083.7|182169.3|182079.3|17
1723540520000|2024-08-13 09:15:20|182171|182081|182170.4|182080.4|182173.4|182083.4|182169|182079|19
1723540530000|2024-08-13 09:15:30|182170.2|182080.2|182173|182083|182176.4|182086.4|182170.2|182080.2|12
1723540540000|2024-08-13 09:15:40|182175.9|182085.9|182155.1|182065.1|182180.7|182090.7|182151.1|182061.1|19
1723540550000|2024-08-13 09:15:50|182155.2|182065.2|182152.1|182062.1|182160.4|182070.4|182150.9|182060.9|19
1723540560000|2024-08-13 09:16:00|182152.2|182062.2|182172.8|182082.8|182177.6|182087.6|182148.5|182058.5|13
1723540570000|2024-08-13 09:16:10|182171.6|182081.6|182159.8|182069.8|182172.1|182082.1|182148.3|182058.3|14
1723540580000|2024-08-13 09:16:20|182158.6|182068.6|182160.6|182070.6|182160.9|182070.9|182158.6|182068.6|6
1723540590000|2024-08-13 09:16:30|182158.4|182068.4|182157|182067|182163.7|182073.7|182157|182067|10
1723540600000|2024-08-13 09:16:40|182157.9|182067.9|182162.3|182072.3|182166.4|182076.4|182157.9|182067.9|8
1723540610000|2024-08-13 09:16:50|182162.2|182072.2|182162.8|182072.8|182162.8|182072.8|182162.2|182072.2|2
1723540620000|2024-08-13 09:17:00|182165.7|182075.7|182166.2|182076.2|182168.4|182078.4|182160.5|182070.5|15
1723540630000|2024-08-13 09:17:10|182164|182074|182162.6|182072.6|182165.6|182075.6|182159.8|182069.8|23
1723540640000|2024-08-13 09:17:20|182162.5|182072.5|182161.5|182071.5|182166.5|182076.5|182161.5|182071.5|8
1723540650000|2024-08-13 09:17:30|182161.4|182071.4|182161.1|182071.1|182166.6|182076.6|182161.1|182071.1|12
1723540660000|2024-08-13 09:17:40|182161|182071|182161.2|182071.2|182162.7|182072.7|182160.6|182070.6|12
1723540670000|2024-08-13 09:17:50|182161.6|182071.6|182161.1|182071.1|182164.8|182074.8|182161.1|182071.1|9
1723540680000|2024-08-13 09:18:00|182153.6|182063.6|182150.2|182060.2|182153.7|182063.7|182150.1|182060.1|9
1723540690000|2024-08-13 09:18:10|182151.2|182061.2|182153.7|182063.7|182161.9|182071.9|182151.2|182061.2|21
1723540700000|2024-08-13 09:18:20|182153.5|182063.5|182156.6|182066.6|182157.4|182067.4|182153.5|182063.5|6
1723540710000|2024-08-13 09:18:30|182155.5|182065.5|182155.3|182065.3|182155.5|182065.5|182155.3|182065.3|3
1723540720000|2024-08-13 09:18:40|182155.9|182065.9|182154.2|182064.2|182155.9|182065.9|182150.2|182060.2|13
1723540730000|2024-08-13 09:18:50|182154.1|182064.1|182147.6|182057.6|182157.2|182067.2|182147.6|182057.6|9
1723540740000|2024-08-13 09:19:00|182145.9|182055.9|182147.6|182057.6|182149.4|182059.4|182145.9|182055.9|11
1723540750000|2024-08-13 09:19:10|182148.6|182058.6|182149.9|182059.9|182150.9|182060.9|182148.6|182058.6|8
1723540760000|2024-08-13 09:19:20|182149.8|182059.8|182159.6|182069.6|182159.7|182069.7|182149.8|182059.8|17
1723540770000|2024-08-13 09:19:30|182159.4|182069.4|182164.4|182074.4|182164.8|182074.8|182159.4|182069.4|12
1723540780000|2024-08-13 09:19:40|182162.4|182072.4|182161|182071|182163.6|182073.6|182148.5|182058.5|12
1723540790000|2024-08-13 09:19:50|182164.1|182074.1|182163.4|182073.4|182166.2|182076.2|182163.3|182073.3|5
1723540800000|2024-08-13 09:20:00|182163.3|182073.3|182165|182075|182165.5|182075.5|182162.7|182072.7|12
1723540810000|2024-08-13 09:20:10|182166.2|182076.2|182164.3|182074.3|182166.3|182076.3|182162.4|182072.4|12
1723540820000|2024-08-13 09:20:20|182167.9|182077.9|182162.2|182072.2|182167.9|182077.9|182161.9|182071.9|10
1723540830000|2024-08-13 09:20:30|182162.3|182072.3|182156|182066|182165|182075|182155.5|182065.5|12
1723540840000|2024-08-13 09:20:40|182158.4|182068.4|182110.8|182020.8|182158.4|182068.4|182101.4|182011.4|14
1723540850000|2024-08-13 09:20:50|182111.4|182021.4|182174.1|182084.1|182184.1|182094.1|182108|182018|11
1723540860000|2024-08-13 09:21:00|182174.2|182084.2|182172.9|182082.9|182174.4|182084.4|182172.9|182082.9|4
1723540870000|2024-08-13 09:21:10|182171.9|182081.9|182169.2|182079.2|182171.9|182081.9|182168.9|182078.9|5
1723540880000|2024-08-13 09:21:20|182166.5|182076.5|182170.7|182080.7|182171.7|182081.7|182166.4|182076.4|12
1723540890000|2024-08-13 09:21:30|182169.7|182079.7|182164.2|182074.2|182173|182083|182164.2|182074.2|12
1723540900000|2024-08-13 09:21:40|182163.7|182073.7|182154.1|182064.1|182163.7|182073.7|182142.4|182052.4|15
1723540910000|2024-08-13 09:21:50|182153.8|182063.8|182143.6|182053.6|182153.8|182063.8|182143.6|182053.6|16
1723540920000|2024-08-13 09:22:00|182142.8|182052.8|182148.9|182058.9|182149.7|182059.7|182142.8|182052.8|6
1723540930000|2024-08-13 09:22:10|182148.8|182058.8|182146.3|182056.3|182148.8|182058.8|182146|182056|6
1723540940000|2024-08-13 09:22:20|182145.6|182055.6|182145.3|182055.3|182145.6|182055.6|182145.3|182055.3|3
1723540950000|2024-08-13 09:22:30|182146|182056|182147.8|182057.8|182148.3|182058.3|182146|182056|8
1723540970000|2024-08-13 09:22:50|182149.4|182059.4|182144.5|182054.5|182151.8|182061.8|182144.5|182054.5|9
1723540980000|2024-08-13 09:23:00|182145.6|182055.6|182146.2|182056.2|182148.1|182058.1|182142.5|182052.5|14
1723540990000|2024-08-13 09:23:10|182145|182055|182143.1|182053.1|182145.2|182055.2|182143.1|182053.1|5
1723541000000|2024-08-13 09:23:20|182144.3|182054.3|182135.6|182045.6|182144.3|182054.3|182135|182045|14
1723541010000|2024-08-13 09:23:30|182136.6|182046.6|182143.6|182053.6|182150.4|182060.4|182136.6|182046.6|13
1723541020000|2024-08-13 09:23:40|182143.3|182053.3|182143.6|182053.6|182143.6|182053.6|182143.1|182053.1|9
1723541030000|2024-08-13 09:23:50|182143.2|182053.2|182144.7|182054.7|182144.8|182054.8|182142.4|182052.4|8
1723541040000|2024-08-13 09:24:00|182146.8|182056.8|182144.6|182054.6|182151|182061|182144.6|182054.6|9
1723541050000|2024-08-13 09:24:10|182144.1|182054.1|182117.5|182027.5|182144.1|182054.1|182114.1|182024.1|13
1723541060000|2024-08-13 09:24:20|182117.3|182027.3|182117.1|182027.1|182117.3|182027.3|182117.1|182027.1|3
1723541070000|2024-08-13 09:24:30|182118.7|182028.7|182124|182034|182124.5|182034.5|182115.6|182025.6|12
1723541080000|2024-08-13 09:24:40|182123.3|182033.3|182119.8|182029.8|182125.1|182035.1|182119.8|182029.8|10
1723541090000|2024-08-13 09:24:50|182119.5|182029.5|182117.4|182027.4|182119.5|182029.5|182106.6|182016.6|24
1723541100000|2024-08-13 09:25:00|182113.3|182023.3|182112.7|182022.7|182113.3|182023.3|182110.5|182020.5|7
1723541110000|2024-08-13 09:25:10|182112.8|182022.8|182099.6|182009.6|182115.9|182025.9|182099.6|182009.6|16
1723541120000|2024-08-13 09:25:20|182100.3|182010.3|182092.4|182002.4|182102.4|182012.4|182092.4|182002.4|10
1723541130000|2024-08-13 09:25:30|182093.4|182003.4|182095.5|182005.5|182096.8|182006.8|182093.1|182003.1|16
1723541140000|2024-08-13 09:25:40|182095.3|182005.3|182095.5|182005.5|182097.2|182007.2|182094.5|182004.5|6
1723541150000|2024-08-13 09:25:50|182090.9|182000.9|182075.3|181985.3|182090.9|182000.9|182075.3|181985.3|13
1723541160000|2024-08-13 09:26:00|182072.8|181982.8|182072.8|181982.8|182079.5|181989.5|182070.6|181980.6|14
1723541170000|2024-08-13 09:26:10|182078.3|181988.3|182074.2|181984.2|182078.3|181988.3|182074.2|181984.2|3
1723541180000|2024-08-13 09:26:20|182074.1|181984.1|182076.9|181986.9|182076.9|181986.9|182074.1|181984.1|4
1723541190000|2024-08-13 09:26:30|182074.9|181984.9|182050.5|181960.5|182074.9|181984.9|182047.4|181957.4|10
1723541200000|2024-08-13 09:26:40|182047.7|181957.7|182047.2|181957.2|182047.7|181957.7|182047.1|181957.1|6
1723541210000|2024-08-13 09:26:50|182047.1|181957.1|182029.3|181939.3|182047.1|181957.1|182029.3|181939.3|13
1723541220000|2024-08-13 09:27:00|182028.9|181938.9|182028.3|181938.3|182034|181944|182027.6|181937.6|10
1723541230000|2024-08-13 09:27:10|182025.9|181935.9|182026|181936|182027|181937|182025.6|181935.6|6
1723541240000|2024-08-13 09:27:20|182025.2|181935.2|182024.5|181934.5|182025.2|181935.2|182023.8|181933.8|7
1723541250000|2024-08-13 09:27:30|182024.6|181934.6|182042.1|181952.1|182045.4|181955.4|182021|181931|11
1723541260000|2024-08-13 09:27:40|182041.7|181951.7|182035.4|181945.4|182042.3|181952.3|182033.9|181943.9|10
1723541270000|2024-08-13 09:27:50|182036.1|181946.1|182045.8|181955.8|182050.3|181960.3|182032.3|181942.3|14
1723541280000|2024-08-13 09:28:00|182042.2|181952.2|182023.9|181933.9|182053.2|181952.2|182023.9|181921.7|13
1723541290000|2024-08-13 09:28:10|182023.6|181933.6|182023|181933|182025.9|181935.9|182023|181933|8
1723541300000|2024-08-13 09:28:20|182022.9|181932.9|182023.7|181933.7|182025.3|181935.3|182022.9|181932.9|7
1723541310000|2024-08-13 09:28:30|182022|181932|182031.9|181901.9|182034.6|181936.5|182022|181897.7|14
1723541320000|2024-08-13 09:28:40|182032|181902|182021.6|181891.6|182032|181913.7|182003.7|181890.3|17
1723541330000|2024-08-13 09:28:50|182023.3|181893.3|182025.9|181895.9|182027.7|181897.7|182022.4|181892.4|11
1723541340000|2024-08-13 09:29:00|182025.8|181895.8|182025.7|181895.7|182025.8|181895.8|182022.3|181892.3|6
1723541350000|2024-08-13 09:29:10|182030.3|181900.3|182003.1|181873.1|182033.8|181907.7|181997.7|181873.1|18
1723541360000|2024-08-13 09:29:20|182006.7|181876.7|182022.8|181892.8|182024.8|181900.4|181982.6|181864.6|40
1723541370000|2024-08-13 09:29:30|182019.9|181889.9|182002.7|181872.7|182022.4|181892.4|181999.3|181869.3|40
1723541380000|2024-08-13 09:29:40|182001.1|181871.1|182005.4|181875.4|182020|181912.5|181957.2|181867.2|40
1723541390000|2024-08-13 09:29:50|182009.6|181879.6|181990.8|181860.8|182016.8|181886.8|181990.8|181860.8|30
1723541400000|2024-08-13 09:30:00|181987.9|181857.9|181988.6|181858.6|182017.6|181863.2|181982.9|181817.5|25
1723541410000|2024-08-13 09:30:10|181988.8|181858.8|181991.6|181861.6|181992.6|181862.6|181981.3|181851.3|34
1723541420000|2024-08-13 09:30:20|181992.3|181862.3|181983.6|181853.6|181992.3|181862.3|181979.7|181849.7|20
1723541430000|2024-08-13 09:30:30|181983|181853|182013.4|181923.4|182013.4|181923.4|181963.5|181852.5|23
1723541440000|2024-08-13 09:30:40|182014.2|181924.2|181971.9|181881.9|182014.2|181924.2|181952.2|181862.2|34
1723541450000|2024-08-13 09:30:50|181971.7|181881.7|181967.9|181877.9|181991.8|181901.8|181956.9|181866.9|37
1723541460000|2024-08-13 09:31:00|181969.1|181879.1|181963.3|181873.3|181970.1|181880.1|181956|181866|27
1723541470000|2024-08-13 09:31:10|181960.5|181870.5|181969.1|181879.1|181974.9|181884.9|181956.3|181866.3|32
1723541480000|2024-08-13 09:31:20|181967|181877|181974.1|181884.1|181976.1|181886.1|181967|181877|30
1723541490000|2024-08-13 09:31:30|181971.3|181881.3|181973.2|181883.2|181978.9|181888.9|181971.3|181881.3|14
1723541500000|2024-08-13 09:31:40|181975.5|181885.5|181965|181875|181976.4|181886.4|181960.8|181870.8|35
1723541510000|2024-08-13 09:31:50|181966|181876|181961.1|181871.1|181966|181876|181957.2|181867.2|21
1723541520000|2024-08-13 09:32:00|181960.3|181870.3|181957|181867|181962.1|181872.1|181954.5|181864.5|15
1723541530000|2024-08-13 09:32:10|181958.4|181868.4|181959|181869|181959|181869|181958.4|181868.4|3
1723541540000|2024-08-13 09:32:20|181960.6|181870.6|181959.3|181869.3|181961.1|181871.1|181953|181863|15
1723541550000|2024-08-13 09:32:30|181959.2|181869.2|182003.1|181873.1|182003.1|181874.3|181959.2|181860.2|18
1723541560000|2024-08-13 09:32:40|182004|181874|181999.8|181869.8|182004.1|181874.1|181999.8|181869.8|6
1723541570000|2024-08-13 09:32:50|182001.9|181871.9|181999.8|181869.8|182001.9|181871.9|181999.8|181869.8|4
1723541580000|2024-08-13 09:33:00|181979.9|181889.9|181986.8|181896.8|181988.4|181898.4|181974.9|181884.9|25
1723541590000|2024-08-13 09:33:10|181988.4|181898.4|181985.1|181895.1|181990.7|181900.7|181983.4|181893.4|16
1723541600000|2024-08-13 09:33:20|181987.7|181897.7|181971.6|181881.6|181987.7|181897.7|181962|181872|27
1723541610000|2024-08-13 09:33:30|181974.4|181884.4|182046.8|181956.8|182066.8|181976.8|181970.5|181880.5|20
1723541620000|2024-08-13 09:33:40|182046|181956|182042.1|181952.1|182049.3|181959.3|182041.8|181951.8|10
1723541630000|2024-08-13 09:33:50|182042.6|181952.6|182049.7|181959.7|182049.9|181959.9|182042.6|181952.6|12
1723541640000|2024-08-13 09:34:00|182050.2|181960.2|182048.8|181958.8|182050.2|181960.2|182042.7|181952.7|15
1723541650000|2024-08-13 09:34:10|182047.6|181957.6|182044.5|181954.5|182047.6|181957.6|182038.8|181948.8|13
1723541660000|2024-08-13 09:34:20|182042.3|181952.3|182043.4|181953.4|182050.1|181960.1|182039.5|181949.5|17
1723541670000|2024-08-13 09:34:30|182042.9|181952.9|182047.3|181957.3|182050|181960|182042.9|181952.9|13
1723541680000|2024-08-13 09:34:40|182049.4|181959.4|182061.8|181971.8|182067.1|181977.1|182049.4|181959.4|12
1723541690000|2024-08-13 09:34:50|182061.9|181971.9|182062.8|181972.8|182065.4|181975.4|182061.9|181971.9|7
1723541700000|2024-08-13 09:35:00|182066.1|181976.1|182056.5|181966.5|182066.4|181976.4|182056.5|181966.5|12
1723541710000|2024-08-13 09:35:10|182064|181974|182060|181970|182064.2|181974.2|182058.8|181968.8|12
1723541720000|2024-08-13 09:35:20|182061.7|181971.7|182060.2|181970.2|182061.7|181971.7|182060.2|181970.2|4
1723541730000|2024-08-13 09:35:30|182059.3|181969.3|182059.8|181969.8|182059.8|181969.8|182059.3|181969.3|2
1723541740000|2024-08-13 09:35:40|182060.6|181970.6|182069.5|181979.5|182069.5|181979.5|182060.6|181970.6|5
1723541750000|2024-08-13 09:35:50|182073.6|181983.6|182073.1|181983.1|182073.6|181983.6|182072.8|181982.8|5
1723541760000|2024-08-13 09:36:00|182073|181983|182072.4|181982.4|182073.4|181983.4|182071.8|181981.8|7
1723541770000|2024-08-13 09:36:10|182071.5|181981.5|182071.4|181981.4|182072.8|181982.8|182071.1|181981.1|6
1723541780000|2024-08-13 09:36:20|182071.6|181981.6|182071.4|181981.4|182074|181984|182071.1|181981.1|6
1723541790000|2024-08-13 09:36:30|182071.6|181981.6|182119.3|182029.3|182120.2|182030.2|182071.6|181981.6|10
1723541800000|2024-08-13 09:36:40|182119.8|182029.8|182118.2|182028.2|182123.3|182033.3|182114.8|182024.8|10
1723541810000|2024-08-13 09:36:50|182119.7|182029.7|182117.4|182027.4|182123.2|182033.2|182117.4|182027.4|8
1723541820000|2024-08-13 09:37:00|182129.9|182039.9|182110|182020|182129.9|182039.9|182109|182019|19
1723541830000|2024-08-13 09:37:10|182107.8|182017.8|182091.4|182001.4|182107.8|182017.8|182086.8|181996.8|10
1723541840000|2024-08-13 09:37:20|182089.7|181999.7|182091.7|182001.7|182092.6|182002.6|182088.1|181998.1|11
1723541850000|2024-08-13 09:37:30|182090.8|182000.8|182090.5|182000.5|182091.5|182001.5|182088.5|181998.5|16
1723541860000|2024-08-13 09:37:40|182094.1|182004.1|182093.7|182003.7|182095.5|182005.5|182092.5|182002.5|7
1723541870000|2024-08-13 09:37:50|182092.6|182002.6|182092.8|182002.8|182093.1|182003.1|182092.4|182002.4|5
1723541880000|2024-08-13 09:38:00|182092.9|182002.9|182085.6|181995.6|182092.9|182002.9|182083.8|181993.8|4
1723541890000|2024-08-13 09:38:10|182085.8|181995.8|182087.3|181997.3|182089|181999|182085.8|181995.8|5
1723541900000|2024-08-13 09:38:20|182086.9|181996.9|182092.7|182002.7|182092.9|182002.9|182086.9|181996.9|9
1723541910000|2024-08-13 09:38:30|182092.9|182002.9|182093.7|182003.7|182095.9|182005.9|182089.9|181999.9|9
1723541920000|2024-08-13 09:38:40|182094.3|182004.3|182096.6|182006.6|182096.6|182006.6|182090.1|182000.1|20
1723541930000|2024-08-13 09:38:50|182097.5|182007.5|182098.9|182008.9|182101.5|182011.5|182097.4|182007.4|14
1723541940000|2024-08-13 09:39:00|182098.4|182008.4|182098.9|182008.9|182099.8|182009.8|182098.4|182008.4|6
1723541950000|2024-08-13 09:39:10|182098.8|182008.8|182099.5|182009.5|182099.5|182009.5|182098.8|182008.8|4
1723541960000|2024-08-13 09:39:20|182098.5|182008.5|182098|182008|182098.5|182008.5|182095.6|182005.6|8
1723541970000|2024-08-13 09:39:30|182097.9|182007.9|182098.1|182008.1|182098.7|182008.7|182097.9|182007.9|6
1723541980000|2024-08-13 09:39:40|182097|182007|182099.2|182009.2|182099.2|182009.2|182094.5|182004.5|11
1723541990000|2024-08-13 09:39:50|182099.5|182009.5|182094.8|182004.8|182099.5|182009.5|182094.7|182004.7|8
1723542000000|2024-08-13 09:40:00|182095.3|182005.3|182095|182005|182095.3|182005.3|182094.6|182004.6|5
1723542010000|2024-08-13 09:40:10|182094.4|182004.4|182092.6|182002.6|182095.3|182005.3|182092.3|182002.3|8
1723542020000|2024-08-13 09:40:20|182091.9|182001.9|182084.5|181994.5|182091.9|182001.9|182078.6|181988.6|15
1723542030000|2024-08-13 09:40:30|182084.6|181994.6|182084.8|181994.8|182085.3|181995.3|182084.6|181994.6|4
1723542040000|2024-08-13 09:40:40|182085.3|181995.3|182077|181987|182085.3|181995.3|182074.9|181984.9|14
1723542050000|2024-08-13 09:40:50|182076|181986|182075.9|181985.9|182076|181986|182075.2|181985.2|5
1723542060000|2024-08-13 09:41:00|182075.5|181985.5|181989.4|181899.4|182075.5|181985.5|181984.4|181894.4|10
1723542070000|2024-08-13 09:41:10|181988|181898|181992|181902|181992.7|181902.7|181983.4|181893.4|9
1723542080000|2024-08-13 09:41:20|181988.1|181898.1|182002|181912|182006.1|181916.1|181988.1|181898.1|20
1723542090000|2024-08-13 09:41:30|182004.9|181914.9|182014.2|181924.2|182017|181927|182004.9|181914.9|11
1723542100000|2024-08-13 09:41:40|182014.6|181924.6|182019.9|181929.9|182019.9|181929.9|182014.5|181924.5|11
1723542110000|2024-08-13 09:41:50|182025.3|181935.3|182026.9|181936.9|182026.9|181936.9|182022.6|181932.6|7
1723542120000|2024-08-13 09:42:00|182027|181937|182027.6|181937.6|182028.1|181938.1|182027|181937|7
1723542130000|2024-08-13 09:42:10|182027.7|181937.7|182016.9|181926.9|182027.7|181937.7|182016.5|181926.5|5
1723542140000|2024-08-13 09:42:20|182016.6|181926.6|182018.1|181928.1|182018.6|181928.6|182013.7|181923.7|10
1723542150000|2024-08-13 09:42:30|182017.3|181927.3|182021.1|181931.1|182021.2|181931.2|182014.9|181924.9|10
1723542160000|2024-08-13 09:42:40|182021.2|181931.2|182022.1|181932.1|182022.2|181932.2|182021|181931|7
1723542170000|2024-08-13 09:42:50|182021.6|181931.6|182016.9|181926.9|182021.6|181931.6|182016.3|181926.3|12
1723542180000|2024-08-13 09:43:00|182016|181926|182014.8|181924.8|182016|181926|182014.1|181924.1|5
1723542190000|2024-08-13 09:43:10|182015.6|181925.6|182015|181925|182016.3|181926.3|182014.7|181924.7|7
1723542210000|2024-08-13 09:43:30|182012.2|181922.2|182016.1|181926.1|182016.2|181926.2|182011.7|181921.7|12
1723542220000|2024-08-13 09:43:40|182015|181925|182005.4|181915.4|182016.3|181926.3|182005.4|181915.4|12
1723542230000|2024-08-13 09:43:50|182005.6|181915.6|182004.9|181914.9|182009.8|181919.8|182004.2|181914.2|7
1723542240000|2024-08-13 09:44:00|182009.3|181919.3|182009|181919|182009.5|181919.5|182005|181915|12
1723542250000|2024-08-13 09:44:10|182008.5|181918.5|182008.1|181918.1|182009.4|181919.4|182007.8|181917.8|8
1723542260000|2024-08-13 09:44:20|182008|181918|182005.5|181915.5|182008|181918|182005.2|181915.2|6
1723542270000|2024-08-13 09:44:30|182009.7|181919.7|182007.1|181917.1|182009.7|181919.7|182007.1|181917.1|7
1723542280000|2024-08-13 09:44:40|182007|181917|182008.4|181918.4|182012.6|181922.6|182002.4|181912.4|11
1723542290000|2024-08-13 09:44:50|182008.5|181918.5|182008|181918|182008.5|181918.5|182007.9|181917.9|4
1723542300000|2024-08-13 09:45:00|182007.9|181917.9|182093.6|182003.6|182095|182005|182007.9|181917.9|22
1723542310000|2024-08-13 09:45:10|182092.6|182002.6|182093.3|182003.3|182093.5|182003.5|182092.4|182002.4|7
1723542320000|2024-08-13 09:45:20|182086.3|181996.3|182085.3|181995.3|182088.8|181998.8|182082.5|181992.5|10
1723542330000|2024-08-13 09:45:30|182083.8|181993.8|182074|181984|182083.8|181993.8|182071.7|181981.7|8
1723542340000|2024-08-13 09:45:40|182073.8|181983.8|182030|181940|182077.5|181987.5|182020.5|181930.5|15
1723542350000|2024-08-13 09:45:50|182029.6|181939.6|182021|181931|182030.3|181940.3|182019.2|181929.2|23
1723542360000|2024-08-13 09:46:00|182023.9|181933.9|182012.9|181922.9|182023.9|181933.9|182012.2|181922.2|18
1723542370000|2024-08-13 09:46:10|182014.3|181924.3|182013.6|181923.6|182018.7|181928.7|182013.6|181923.6|12
1723542380000|2024-08-13 09:46:20|182012.7|181922.7|182012.9|181922.9|182016.7|181926.7|182009.2|181919.2|22
1723542390000|2024-08-13 09:46:30|182014.8|181924.8|182015|181925|182015.4|181925.4|182011.8|181921.8|17
1723542400000|2024-08-13 09:46:40|182014.9|181924.9|182014.1|181924.1|182014.9|181924.9|182013.5|181923.5|12
1723542410000|2024-08-13 09:46:50|182013.9|181923.9|181994.5|181904.5|182013.9|181923.9|181992.8|181902.8|21
1723542420000|2024-08-13 09:47:00|181994|181904|181995.5|181905.5|181999.5|181909.5|181994|181904|14
1723542430000|2024-08-13 09:47:10|181995.2|181905.2|182014.2|181924.2|182015.7|181925.7|181994.8|181904.8|17
1723542440000|2024-08-13 09:47:20|182014.3|181924.3|182015.6|181925.6|182015.6|181925.6|182014.3|181924.3|12
1723542450000|2024-08-13 09:47:30|182016.7|181926.7|182018.3|181928.3|182020.3|181930.3|182016.7|181926.7|12
1723542460000|2024-08-13 09:47:40|182018.4|181928.4|182041.1|181951.1|182041.1|181951.1|182017.8|181927.8|19
1723542470000|2024-08-13 09:47:50|182040.3|181950.3|182042|181952|182042|181952|182035.7|181945.7|12
1723542480000|2024-08-13 09:48:00|182042.2|181952.2|182020.7|181930.7|182043.3|181953.3|182015.8|181925.8|21
1723542490000|2024-08-13 09:48:10|182019.8|181929.8|182020.9|181930.9|182022|181932|182019.8|181929.8|4
1723542500000|2024-08-13 09:48:20|182020.6|181930.6|182042.9|181952.9|182045|181955|182020.5|181930.5|7
1723542510000|2024-08-13 09:48:30|182042.3|181952.3|182053.5|181963.5|182053.5|181963.5|182042.3|181952.3|11
1723542520000|2024-08-13 09:48:40|182053.8|181963.8|182050.7|181960.7|182054.5|181964.5|182050.4|181960.4|6
1723542530000|2024-08-13 09:48:50|182054.2|181964.2|182048.4|181958.4|182068.8|181978.8|182044|181954|11
1723542540000|2024-08-13 09:49:00|182049.5|181959.5|182047.1|181957.1|182049.5|181959.5|182046.7|181956.7|5
1723542550000|2024-08-13 09:49:10|182045.6|181955.6|182044.9|181954.9|182047.7|181957.7|182042.5|181952.5|10
1723542560000|2024-08-13 09:49:20|182045.1|181955.1|182047.9|181957.9|182049.1|181959.1|182045.1|181955.1|12
1723542570000|2024-08-13 09:49:30|182048.1|181958.1|182051.7|181961.7|182051.7|181961.7|182047.9|181957.9|8
1723542580000|2024-08-13 09:49:40|182050.9|181960.9|182050.9|181960.9|182051.8|181961.8|182050.1|181960.1|9
1723542590000|2024-08-13 09:49:50|182050|181960|182052.2|181962.2|182052.2|181962.2|182049.9|181959.9|12
1723542600000|2024-08-13 09:50:00|182052.3|181962.3|182050|181960|182064.6|181974.6|182047.8|181957.8|10
1723542610000|2024-08-13 09:50:10|182050.1|181960.1|182045.4|181955.4|182064.9|181974.9|182044|181954|16
1723542620000|2024-08-13 09:50:20|182045.6|181955.6|182050|181960|182050|181960|182045.6|181955.6|4
1723542630000|2024-08-13 09:50:30|182052.5|181962.5|182057.2|181967.2|182057.6|181967.6|182052.5|181962.5|7
1723542640000|2024-08-13 09:50:40|182057.3|181967.3|182057.3|181967.3|182057.3|181967.3|182057.3|181967.3|1
1723542650000|2024-08-13 09:50:50|182057.4|181967.4|182058.9|181968.9|182060.9|181970.9|182057.4|181967.4|10
1723542660000|2024-08-13 09:51:00|182058.3|181968.3|182057.6|181967.6|182059.6|181969.6|182056.5|181966.5|10
1723542670000|2024-08-13 09:51:10|182057.8|181967.8|182057.5|181967.5|182059.7|181969.7|182057.4|181967.4|15
1723542680000|2024-08-13 09:51:20|182057.7|181967.7|182061.3|181971.3|182061.3|181971.3|182057.7|181967.7|9
1723542690000|2024-08-13 09:51:30|182053.2|181963.2|182055.7|181965.7|182058.2|181968.2|182053.2|181963.2|14
1723542700000|2024-08-13 09:51:40|182055|181965|182055.5|181965.5|182055.5|181965.5|182055|181965|5
1723542710000|2024-08-13 09:51:50|182055.6|181965.6|182041.8|181951.8|182055.9|181965.9|182039.5|181949.5|7
1723542720000|2024-08-13 09:52:00|182042.6|181952.6|182047.6|181957.6|182047.6|181957.6|182042|181952|8
1723542730000|2024-08-13 09:52:10|182062.4|181972.4|182063|181973|182064|181974|182062.4|181972.4|3
1723542740000|2024-08-13 09:52:20|182063.2|181973.2|182071|181981|182071.6|181981.6|182063.2|181973.2|5
1723542750000|2024-08-13 09:52:30|182070.9|181980.9|182075|181985|182075|181985|182070.9|181980.9|8
1723542760000|2024-08-13 09:52:40|182074.7|181984.7|182072.9|181982.9|182074.7|181984.7|182071|181981|7
1723542770000|2024-08-13 09:52:50|182072.7|181982.7|182074|181984|182074|181984|182072.6|181982.6|4
1723542780000|2024-08-13 09:53:00|182072.9|181982.9|182070.9|181980.9|182072.9|181982.9|182070.9|181980.9|7
1723542790000|2024-08-13 09:53:10|182069.9|181979.9|182069.4|181979.4|182069.9|181979.9|182069.1|181979.1|6
1723542800000|2024-08-13 09:53:20|182069.5|181979.5|182070.7|181980.7|182070.8|181980.8|182067.6|181977.6|8
1723542810000|2024-08-13 09:53:30|182070.8|181980.8|182072.3|181982.3|182072.3|181982.3|182070.5|181980.5|5
1723542820000|2024-08-13 09:53:40|182073|181983|182078.1|181988.1|182078.6|181988.6|182073|181983|6
1723542830000|2024-08-13 09:53:50|182078.2|181988.2|182073.7|181983.7|182078.6|181988.6|182073.7|181983.7|4
1723542840000|2024-08-13 09:54:00|182073.1|181983.1|182073.5|181983.5|182073.5|181983.5|182072.1|181982.1|4
1723542850000|2024-08-13 09:54:10|182072.7|181982.7|182073.6|181983.6|182075.7|181985.7|182072.7|181982.7|14
1723542860000|2024-08-13 09:54:20|182073.7|181983.7|182073.1|181983.1|182073.7|181983.7|182073.1|181983.1|3
1723542870000|2024-08-13 09:54:30|182071.8|181981.8|182070.8|181980.8|182071.8|181981.8|182068.6|181978.6|7
1723542880000|2024-08-13 09:54:40|182070.7|181980.7|182070.7|181980.7|182070.7|181980.7|182070.6|181980.6|3
1723542890000|2024-08-13 09:54:50|182069.1|181979.1|182054.2|181964.2|182069.1|181979.1|182053.8|181963.8|10
1723542900000|2024-08-13 09:55:00|182053.1|181963.1|182058.1|181968.1|182058.2|181968.2|182053.1|181963.1|13
1723542910000|2024-08-13 09:55:10|182056|181966|182057.5|181967.5|182057.6|181967.6|182053.1|181963.1|10
1723542920000|2024-08-13 09:55:20|182057.4|181967.4|182059.7|181969.7|182059.7|181969.7|182057.3|181967.3|3
1723542930000|2024-08-13 09:55:30|182058.8|181968.8|182060|181970|182060|181970|182058.8|181968.8|5
1723542940000|2024-08-13 09:55:40|182059.2|181969.2|182059.2|181969.2|182059.3|181969.3|182059.2|181969.2|3
1723542950000|2024-08-13 09:55:50|182055.2|181965.2|182053.2|181963.2|182055.2|181965.2|182050.9|181960.9|11
1723542960000|2024-08-13 09:56:00|182053.3|181963.3|182043.4|181953.4|182056.4|181966.4|182042.6|181952.6|10
1723542970000|2024-08-13 09:56:10|182044.8|181954.8|182045.8|181955.8|182045.8|181955.8|182044.8|181954.8|2
1723542980000|2024-08-13 09:56:20|182046.2|181956.2|182041.1|181951.1|182046.3|181956.3|182039.6|181949.6|13
1723542990000|2024-08-13 09:56:30|182040.3|181950.3|182048.9|181958.9|182050.1|181960.1|182040.3|181950.3|12
1723543000000|2024-08-13 09:56:40|182049|181959|182033.8|181943.8|182049.1|181959.1|182012.9|181922.9|13
1723543010000|2024-08-13 09:56:50|182033.1|181943.1|182029.4|181939.4|182033.7|181943.7|182029.2|181939.2|6
1723543020000|2024-08-13 09:57:00|182029.3|181939.3|182028.7|181938.7|182029.3|181939.3|182027.4|181937.4|8
1723543030000|2024-08-13 09:57:10|182028.4|181938.4|182010.8|181920.8|182030.8|181940.8|182010.1|181920.1|13
1723543050000|2024-08-13 09:57:30|182009.9|181919.9|182009.6|181919.6|182010|181920|182008.2|181918.2|10
1723543060000|2024-08-13 09:57:40|182008.5|181918.5|182006.3|181916.3|182008.7|181918.7|182006.1|181916.1|6
1723543070000|2024-08-13 09:57:50|182001.5|181911.5|182001.5|181911.5|182001.5|181911.5|182001.5|181911.5|1
1723543080000|2024-08-13 09:58:00|182000.9|181910.9|182008.6|181918.6|182009.1|181919.1|181999|181909|14
1723543090000|2024-08-13 09:58:10|182008.5|181918.5|182008.5|181918.5|182008.5|181918.5|182008.2|181918.2|4
1723543100000|2024-08-13 09:58:20|182006.7|181916.7|181997.1|181907.1|182006.7|181916.7|181996.5|181906.5|12
1723543110000|2024-08-13 09:58:30|181996.2|181906.2|181957.9|181867.9|181996.2|181906.2|181957.9|181867.9|9
1723543120000|2024-08-13 09:58:40|181958|181868|181960|181870|181962.1|181872.1|181952.9|181862.9|11
1723543130000|2024-08-13 09:58:50|181959.8|181869.8|181957.6|181867.6|181959.8|181869.8|181945.8|181855.8|21
1723543140000|2024-08-13 09:59:00|181960.3|181870.3|181979.8|181889.8|181984.7|181894.7|181960.3|181870.3|19
1723543150000|2024-08-13 09:59:10|181979.6|181889.6|181985.4|181895.4|181988.3|181898.3|181979.6|181889.6|11
1723543160000|2024-08-13 09:59:20|181998.2|181908.2|182000.6|181910.6|182002.5|181912.5|181997.5|181907.5|16
1723543170000|2024-08-13 09:59:30|182000.3|181910.3|181975.4|181885.4|182000.3|181910.3|181975.4|181885.4|13
1723543180000|2024-08-13 09:59:40|181974.3|181884.3|181967.6|181877.6|181974.3|181884.3|181965.9|181875.9|13
1723543190000|2024-08-13 09:59:50|181967.5|181877.5|181969.8|181879.8|181974.7|181884.7|181967.3|181877.3|12
1723543200000|2024-08-13 10:00:00|181971|181881|181980|181890|181982.9|181892.9|181971|181881|15
1723543210000|2024-08-13 10:00:10|181985.9|181895.9|181998.9|181908.9|182003.4|181913.4|181976.7|181886.7|19
1723543220000|2024-08-13 10:00:20|181997|181907|181999.1|181909.1|182002.8|181912.8|181997|181907|10
1723543230000|2024-08-13 10:00:30|181996.8|181906.8|181999.2|181909.2|182009.4|181919.4|181996.8|181906.8|29
1723543240000|2024-08-13 10:00:40|181997.7|181907.7|181980.4|181890.4|181997.7|181907.7|181968.3|181878.3|17
1723543250000|2024-08-13 10:00:50|181980.6|181890.6|181972.7|181882.7|181980.6|181890.6|181971.5|181881.5|25
1723543260000|2024-08-13 10:01:00|181971.5|181881.5|181978.8|181888.8|181987|181897|181970.6|181880.6|22
1723543270000|2024-08-13 10:01:10|181978.7|181888.7|181980.7|181890.7|181986.5|181896.5|181978.7|181888.7|17
1723543280000|2024-08-13 10:01:20|181979.7|181889.7|181981.1|181891.1|181983|181893|181978.3|181888.3|14
1723543290000|2024-08-13 10:01:30|181980.9|181890.9|181996.6|181906.6|181998.3|181908.3|181978.8|181888.8|29
1723543300000|2024-08-13 10:01:40|181996.3|181906.3|181992.6|181902.6|181997.4|181907.4|181992.3|181902.3|15
1723543310000|2024-08-13 10:01:50|181995.5|181905.5|181986.8|181896.8|181995.5|181905.5|181983.5|181893.5|19
1723543320000|2024-08-13 10:02:00|181986.9|181896.9|181973.6|181883.6|181987|181897|181973.6|181883.6|22
1723543330000|2024-08-13 10:02:10|181966.4|181876.4|181967.2|181877.2|181979.3|181889.3|181959.3|181869.3|23
1723543340000|2024-08-13 10:02:20|181962.2|181872.2|181938.4|181848.4|181962.2|181872.2|181932.9|181842.9|9
1723543350000|2024-08-13 10:02:30|181936.2|181846.2|181897.6|181807.6|181936.2|181846.2|181894.6|181804.6|17
1723543360000|2024-08-13 10:02:40|181897.9|181807.9|181869.9|181779.9|181897.9|181807.9|181829.9|181739.9|20
1723543370000|2024-08-13 10:02:50|181869.6|181779.6|181865.7|181775.7|181869.6|181779.6|181865.6|181775.6|9
1723543380000|2024-08-13 10:03:00|181865.8|181775.8|181860.6|181770.6|181867.6|181777.6|181860.6|181770.6|10
1723543390000|2024-08-13 10:03:10|181860.5|181770.5|181872.8|181782.8|181879.4|181789.4|181855.8|181765.8|15
1723543400000|2024-08-13 10:03:20|181872.6|181782.6|181875.7|181785.7|181876.9|181786.9|181868.2|181778.2|19
1723543410000|2024-08-13 10:03:30|181876.3|181786.3|181910.7|181780.7|181917.7|181795.3|181875.1|181776.7|24
1723543420000|2024-08-13 10:03:40|181910.1|181780.1|181923.2|181793.2|181923.2|181793.2|181906.5|181776.5|7
1723543430000|2024-08-13 10:03:50|181921.1|181791.1|181901.6|181811.6|181921.1|181814.5|181901.4|181791.1|14
1723543440000|2024-08-13 10:04:00|181903.2|181813.2|181903.7|181813.7|181904.9|181814.9|181903.2|181813.2|7
1723543450000|2024-08-13 10:04:10|181904.1|181814.1|181902.9|181812.9|181904.7|181814.7|181898.8|181808.8|10
1723543460000|2024-08-13 10:04:20|181903.1|181813.1|181899.2|181809.2|181903.1|181813.1|181892.9|181802.9|22
1723543470000|2024-08-13 10:04:30|181899|181809|181897|181807|181899|181809|181896.7|181806.7|7
1723543480000|2024-08-13 10:04:40|181897.1|181807.1|181897.4|181807.4|181897.9|181807.9|181896.7|181806.7|8
1723543490000|2024-08-13 10:04:50|181898.2|181808.2|181915.7|181825.7|181915.7|181825.7|181898.2|181808.2|5
1723543500000|2024-08-13 10:05:00|181914.9|181824.9|181906|181816|181915.5|181825.5|181905|181815|7
1723543510000|2024-08-13 10:05:10|181908.2|181818.2|181900.9|181810.9|181908.9|181818.9|181900.9|181810.9|21
1723543520000|2024-08-13 10:05:20|181900.2|181810.2|181870|181780|181901.2|181811.2|181870|181780|14
1723543530000|2024-08-13 10:05:30|181869.4|181779.4|181871.7|181781.7|181878.9|181788.9|181868.5|181778.5|15
1723543540000|2024-08-13 10:05:40|181871.5|181781.5|181866.8|181776.8|181871.5|181781.5|181865.6|181775.6|13
1723543550000|2024-08-13 10:05:50|181856.4|181766.4|181835.6|181745.6|181856.4|181766.4|181831|181741|7
1723543560000|2024-08-13 10:06:00|181834.9|181744.9|181805.7|181715.7|181843.3|181753.3|181796.9|181706.9|20
1723543570000|2024-08-13 10:06:10|181806.1|181716.1|181809.9|181719.9|181812.4|181722.4|181803.5|181713.5|14
1723543580000|2024-08-13 10:06:20|181808.4|181718.4|181810.1|181720.1|181810.8|181720.8|181806.5|181716.5|13
1723543590000|2024-08-13 10:06:30|181809.5|181719.5|181816.5|181726.5|181816.6|181726.6|181809.3|181719.3|11
1723543600000|2024-08-13 10:06:40|181816.4|181726.4|181813.2|181723.2|181816.4|181726.4|181812.8|181722.8|8
1723543610000|2024-08-13 10:06:50|181812.8|181722.8|181808.3|181718.3|181812.8|181722.8|181807.9|181717.9|9
1723543620000|2024-08-13 10:07:00|181809.6|181719.6|181810.3|181720.3|181810.4|181720.4|181809.6|181719.6|6
1723543630000|2024-08-13 10:07:10|181809.3|181719.3|181838.9|181748.9|181845.5|181755.5|181809.3|181719.3|19
1723543640000|2024-08-13 10:07:20|181838.8|181748.8|181842.2|181752.2|181845.5|181755.5|181838.8|181748.8|7
1723543650000|2024-08-13 10:07:30|181842.1|181752.1|181843.3|181753.3|181844.2|181754.2|181838.3|181748.3|7
1723543660000|2024-08-13 10:07:40|181843.4|181753.4|181846|181756|181849.9|181759.9|181843.4|181753.4|14
1723543670000|2024-08-13 10:07:50|181849.8|181759.8|181845.9|181755.9|181849.8|181759.8|181845.9|181755.9|14
1723543680000|2024-08-13 10:08:00|181849.6|181759.6|181850|181760|181850.1|181760.1|181845.9|181755.9|11
1723543690000|2024-08-13 10:08:10|181846.4|181756.4|181854.2|181764.2|181854.2|181764.2|181846.4|181756.4|4
1723543700000|2024-08-13 10:08:20|181853.8|181763.8|181900.5|181810.5|181900.5|181810.5|181853.8|181763.8|13
1723543710000|2024-08-13 10:08:30|181898.9|181808.9|181875.3|181785.3|181898.9|181808.9|181867.5|181777.5|10
1723543720000|2024-08-13 10:08:40|181875.2|181785.2|181871.9|181781.9|181875.2|181785.2|181870.1|181780.1|9
1723543730000|2024-08-13 10:08:50|181873.6|181783.6|181857.3|181767.3|181877.1|181787.1|181847.4|181757.4|10
1723543740000|2024-08-13 10:09:00|181857.2|181767.2|181921.9|181831.9|181921.9|181831.9|181852|181762|18
1723543750000|2024-08-13 10:09:10|181922.7|181832.7|181963.7|181873.7|181968.9|181878.9|181922.5|181832.5|11
1723543760000|2024-08-13 10:09:20|181962.5|181872.5|181982.4|181892.4|181985.2|181895.2|181958.9|181868.9|27
1723543770000|2024-08-13 10:09:30|181983.1|181893.1|181986|181896|181986.9|181896.9|181981.3|181891.3|14
1723543780000|2024-08-13 10:09:40|181984.4|181894.4|181995.7|181865.7|181997.8|181894.4|181982.9|181861.4|18
1723543790000|2024-08-13 10:09:50|181995.8|181865.8|181952.3|181862.3|181995.9|181866.7|181948.7|181858.7|15
1723543800000|2024-08-13 10:10:00|181951.1|181861.1|181953.9|181863.9|181953.9|181863.9|181946.8|181856.8|9
1723543810000|2024-08-13 10:10:10|181953.8|181863.8|181951.8|181861.8|181954.8|181864.8|181944.3|181854.3|12
1723543820000|2024-08-13 10:10:20|181951.7|181861.7|181961.9|181871.9|181963.5|181873.5|181951.7|181861.7|6
1723543830000|2024-08-13 10:10:30|181961.5|181871.5|181962.1|181872.1|181962.2|181872.2|181958.5|181868.5|8
1723543840000|2024-08-13 10:10:40|181962.4|181872.4|181952.4|181862.4|181962.4|181872.4|181951.8|181861.8|9
1723543850000|2024-08-13 10:10:50|181951.7|181861.7|181949.5|181859.5|181951.7|181861.7|181948.5|181858.5|13
1723543860000|2024-08-13 10:11:00|181947.6|181857.6|181952.4|181862.4|181952.4|181862.4|181945.6|181855.6|5
1723543870000|2024-08-13 10:11:10|181949|181859|181858.7|181768.7|181949|181859|181845.6|181755.6|25
1723543880000|2024-08-13 10:11:20|181856.1|181766.1|181856.1|181766.1|181856.3|181766.3|181852.7|181762.7|7
1723543890000|2024-08-13 10:11:30|181853.8|181763.8|181856.9|181766.9|181859|181769|181853.8|181763.8|8
1723543900000|2024-08-13 10:11:40|181860.2|181770.2|181860.3|181770.3|181864.2|181774.2|181857.3|181767.3|16
1723543910000|2024-08-13 10:11:50|181861.8|181771.8|181966.8|181876.8|181972.2|181882.2|181861.8|181771.8|18
1723543920000|2024-08-13 10:12:00|181961.9|181871.9|181957.9|181867.9|181963.5|181873.5|181957.9|181867.9|11
1723543930000|2024-08-13 10:12:10|181957.5|181867.5|181945.6|181855.6|181957.5|181867.5|181945.5|181855.5|7
1723543940000|2024-08-13 10:12:20|181943.8|181853.8|181937.2|181847.2|181945.7|181855.7|181936.3|181846.3|6
1723543950000|2024-08-13 10:12:30|181935.6|181845.6|181938.2|181848.2|181938.5|181848.5|181935.6|181845.6|7
1723543960000|2024-08-13 10:12:40|181938.1|181848.1|181937.6|181847.6|181938.1|181848.1|181937.5|181847.5|5
1723543970000|2024-08-13 10:12:50|181936.3|181846.3|181930.3|181840.3|181943|181853|181929.5|181839.5|14
1723543980000|2024-08-13 10:13:00|181931.8|181841.8|181930.9|181840.9|181931.8|181841.8|181930.9|181840.9|6
1723543990000|2024-08-13 10:13:10|181930.7|181840.7|181929.1|181839.1|181930.7|181840.7|181927.3|181837.3|9
1723544000000|2024-08-13 10:13:20|181929.8|181839.8|181954|181864|181955.7|181865.7|181929.8|181839.8|25
1723544010000|2024-08-13 10:13:30|181953.2|181863.2|181953.3|181863.3|181953.8|181863.8|181949.9|181859.9|5
1723544020000|2024-08-13 10:13:40|181951.9|181861.9|181956|181866|181957.2|181867.2|181951.9|181861.9|11
1723544030000|2024-08-13 10:13:50|181955.9|181865.9|181970.6|181880.6|181970.6|181880.6|181955.9|181865.9|7
1723544040000|2024-08-13 10:14:00|181971.8|181881.8|181974.9|181884.9|181974.9|181884.9|181970|181880|11
1723544050000|2024-08-13 10:14:10|181976|181886|181970.6|181880.6|181976|181886|181970.6|181880.6|8
1723544060000|2024-08-13 10:14:20|181971.3|181881.3|181942|181852|181974|181884|181942|181852|18
1723544070000|2024-08-13 10:14:30|181941.3|181851.3|181937.1|181847.1|181942.1|181852.1|181937.1|181847.1|7
1723544080000|2024-08-13 10:14:40|181935.7|181845.7|181937.7|181847.7|181938.6|181848.6|181935.7|181845.7|8
1723544090000|2024-08-13 10:14:50|181939.5|181849.5|181940.1|181850.1|181945.1|181855.1|181939.5|181849.5|11
1723544100000|2024-08-13 10:15:00|181939.3|181849.3|181942.9|181852.9|181952.1|181862.1|181939.3|181849.3|16
1723544110000|2024-08-13 10:15:10|181943.1|181853.1|181944.1|181854.1|181945|181855|181943|181853|8
1723544120000|2024-08-13 10:15:20|181945.2|181855.2|181944.5|181854.5|181946.5|181856.5|181942.3|181852.3|19
1723544130000|2024-08-13 10:15:30|181944.7|181854.7|181955.2|181865.2|181955.2|181865.2|181942.7|181852.7|7
1723544140000|2024-08-13 10:15:40|181954.5|181864.5|181940.8|181850.8|181954.5|181864.5|181940.7|181850.7|15
1723544150000|2024-08-13 10:15:50|181944.1|181854.1|181948.4|181858.4|181948.4|181858.4|181940.4|181850.4|15
1723544160000|2024-08-13 10:16:00|181950|181860|181951.5|181861.5|181952.4|181862.4|181949.4|181859.4|8
1723544170000|2024-08-13 10:16:10|181950.5|181860.5|181943.9|181853.9|181950.5|181860.5|181936.6|181846.6|13
1723544180000|2024-08-13 10:16:20|181937.9|181847.9|181939.3|181849.3|181945.6|181855.6|181936.2|181846.2|18
1723544190000|2024-08-13 10:16:30|181939.4|181849.4|181941.9|181851.9|181942.6|181852.6|181936.3|181846.3|16
1723544200000|2024-08-13 10:16:40|181941.3|181851.3|181941.3|181851.3|181941.3|181851.3|181941.3|181851.3|1
1723544210000|2024-08-13 10:16:50|181939.3|181849.3|181942.7|181852.7|181946.6|181856.6|181939.3|181849.3|24
1723544220000|2024-08-13 10:17:00|181943.6|181853.6|181943.1|181853.1|181945.8|181855.8|181941.4|181851.4|13
1723544230000|2024-08-13 10:17:10|181941.1|181851.1|181947.4|181857.4|181947.4|181857.4|181941.1|181851.1|10
1723544240000|2024-08-13 10:17:20|181948|181858|181944.2|181854.2|181948|181858|181943.4|181853.4|16
1723544250000|2024-08-13 10:17:30|181945.5|181855.5|181940.6|181850.6|181946.4|181856.4|181938.9|181848.9|15
1723544260000|2024-08-13 10:17:40|181939.7|181849.7|181937.6|181847.6|181940.6|181850.6|181936.8|181846.8|11
1723544270000|2024-08-13 10:17:50|181937.4|181847.4|181929.4|181839.4|181937.4|181847.4|181929.2|181839.2|8
1723544280000|2024-08-13 10:18:00|181929.5|181839.5|181930.1|181840.1|181930.2|181840.2|181927.1|181837.1|7
1723544290000|2024-08-13 10:18:10|181928.7|181838.7|181928.7|181838.7|181928.7|181838.7|181928.7|181838.7|1
1723544300000|2024-08-13 10:18:20|181927.3|181837.3|181929.6|181839.6|181932.4|181842.4|181925.3|181835.3|13
1723544310000|2024-08-13 10:18:30|181929.5|181839.5|181929.5|181839.5|181929.5|181839.5|181929.5|181839.5|1
1723544320000|2024-08-13 10:18:40|181928.8|181838.8|181928.3|181838.3|181929.2|181839.2|181926.4|181836.4|9
1723544330000|2024-08-13 10:18:50|181927.5|181837.5|181928.1|181838.1|181931.7|181841.7|181927.5|181837.5|10
1723544340000|2024-08-13 10:19:00|181926.5|181836.5|181882.9|181792.9|181926.5|181836.5|181857|181767|19
1723544350000|2024-08-13 10:19:10|181881.8|181791.8|181881.3|181791.3|181883|181793|181881.3|181791.3|4
1723544360000|2024-08-13 10:19:20|181881.2|181791.2|181883.2|181793.2|181883.2|181793.2|181881.2|181791.2|8
1723544370000|2024-08-13 10:19:30|181882.5|181792.5|181883.9|181793.9|181883.9|181793.9|181882.5|181792.5|5
1723544380000|2024-08-13 10:19:40|181881.2|181791.2|181881.1|181791.1|181885.7|181795.7|181880.8|181790.8|13
1723544390000|2024-08-13 10:19:50|181880.5|181790.5|181885.6|181795.6|181885.6|181795.6|181880.5|181790.5|6
1723544400000|2024-08-13 10:20:00|181885.4|181795.4|181892.8|181802.8|181893.7|181803.7|181884.7|181794.7|14
1723544410000|2024-08-13 10:20:10|181892.4|181802.4|181888.5|181798.5|181892.4|181802.4|181888.2|181798.2|8
1723544420000|2024-08-13 10:20:20|181888.1|181798.1|181882.5|181792.5|181888.1|181798.1|181882.5|181792.5|8
1723544430000|2024-08-13 10:20:30|181881.4|181791.4|181868|181778|181881.4|181791.4|181868|181778|8
1723544440000|2024-08-13 10:20:40|181866.1|181776.1|181816.7|181726.7|181866.1|181776.1|181816.3|181726.3|17
1723544450000|2024-08-13 10:20:50|181816.4|181726.4|181818.2|181728.2|181818.2|181728.2|181815.1|181725.1|5
1723544460000|2024-08-13 10:21:00|181819.3|181729.3|181819.7|181729.7|181819.7|181729.7|181817.2|181727.2|5
1723544470000|2024-08-13 10:21:10|181833.1|181743.1|181817.2|181727.2|181833.1|181743.1|181817.2|181727.2|12
1723544480000|2024-08-13 10:21:20|181818.4|181728.4|181805.6|181715.6|181827.3|181737.3|181798.8|181708.8|17
1723544490000|2024-08-13 10:21:30|181802.4|181712.4|181829.6|181739.6|181832.1|181742.1|181791|181701|15
1723544500000|2024-08-13 10:21:40|181829.4|181739.4|181829.2|181739.2|181829.4|181739.4|181829|181739|5
1723544510000|2024-08-13 10:21:50|181829.4|181739.4|181825.5|181735.5|181846.7|181756.7|181822.2|181732.2|20
1723544520000|2024-08-13 10:22:00|181824.2|181734.2|181824.3|181734.3|181825.7|181735.7|181824.2|181734.2|14
1723544530000|2024-08-13 10:22:10|181825.3|181735.3|181827.6|181737.6|181827.6|181737.6|181820.4|181730.4|11
1723544540000|2024-08-13 10:22:20|181826.6|181736.6|181829|181739|181829|181739|181822.6|181732.6|9
1723544550000|2024-08-13 10:22:30|181824.1|181734.1|181852.4|181762.4|181856.3|181766.3|181824.1|181734.1|8
1723544560000|2024-08-13 10:22:40|181852|181762|181852.3|181762.3|181863.8|181773.8|181848.3|181758.3|23
1723544570000|2024-08-13 10:22:50|181854.1|181764.1|181848.4|181758.4|181854.1|181764.1|181848.4|181758.4|9
1723544580000|2024-08-13 10:23:00|181848.7|181758.7|181851.9|181761.9|181853.9|181763.9|181848.4|181758.4|12
1723544590000|2024-08-13 10:23:10|181851.6|181761.6|181914.3|181824.3|181914.8|181824.8|181847.2|181757.2|12
1723544600000|2024-08-13 10:23:20|181916.4|181826.4|181919.6|181829.6|181920.5|181830.5|181916.1|181826.1|12
1723544610000|2024-08-13 10:23:30|181919.4|181829.4|181919.1|181829.1|181921.4|181831.4|181917.2|181827.2|12
1723544620000|2024-08-13 10:23:40|181921.3|181831.3|181920|181830|181923|181833|181918.8|181828.8|14
1723544630000|2024-08-13 10:23:50|181919.8|181829.8|181919.9|181829.9|181921.7|181831.7|181919.6|181829.6|8
1723544640000|2024-08-13 10:24:00|181921.2|181831.2|181923.3|181833.3|181923.3|181833.3|181921.2|181831.2|3
1723544650000|2024-08-13 10:24:10|181923.2|181833.2|181922.5|181832.5|181923.2|181833.2|181922.4|181832.4|12
1723544660000|2024-08-13 10:24:20|181922.4|181832.4|181922.4|181832.4|181922.4|181832.4|181922.4|181832.4|1
1723544670000|2024-08-13 10:24:30|181922.3|181832.3|181922.1|181832.1|181925.1|181835.1|181920.3|181830.3|11
1723544680000|2024-08-13 10:24:40|181921.1|181831.1|181938.1|181848.1|181938.1|181848.1|181919.4|181829.4|9
1723544690000|2024-08-13 10:24:50|181957.7|181867.7|181983.2|181893.2|181985.1|181895.1|181927.2|181837.2|18
1723544700000|2024-08-13 10:25:00|181983|181893|181963.9|181873.9|181983|181893|181963.2|181873.2|19
1723544710000|2024-08-13 10:25:10|181964.8|181874.8|181965|181875|181965.6|181875.6|181961.6|181871.6|20
1723544720000|2024-08-13 10:25:20|181964.9|181874.9|181962.5|181872.5|181964.9|181874.9|181957.6|181867.6|12
1723544730000|2024-08-13 10:25:30|181964.2|181874.2|181957.2|181867.2|181964.2|181874.2|181957.2|181867.2|16
1723544740000|2024-08-13 10:25:40|181959.1|181869.1|181964.5|181874.5|181964.5|181874.5|181958.9|181868.9|15
1723544750000|2024-08-13 10:25:50|181964.6|181874.6|181978.9|181888.9|181978.9|181888.9|181957.2|181867.2|22
1723544760000|2024-08-13 10:26:00|181979|181889|181982.1|181892.1|181982.1|181892.1|181978.2|181888.2|10
1723544770000|2024-08-13 10:26:10|181982|181892|181979.1|181889.1|181982|181892|181976.3|181886.3|6
1723544780000|2024-08-13 10:26:20|181979|181889|181978.8|181888.8|181980.5|181890.5|181977.3|181887.3|12
1723544790000|2024-08-13 10:26:30|181985.8|181895.8|181985.2|181895.2|181987.8|181897.8|181983.7|181893.7|12
1723544800000|2024-08-13 10:26:40|181985.9|181895.9|181998.7|181908.7|181998.7|181908.7|181983.6|181893.6|14
1723544810000|2024-08-13 10:26:50|181999.4|181909.4|182015.5|181925.5|182018.8|181928.8|181999.4|181909.4|17
1723544820000|2024-08-13 10:27:00|182015.6|181925.6|182014.2|181924.2|182015.8|181925.8|182012.1|181922.1|8
1723544830000|2024-08-13 10:27:10|182013|181923|182016.9|181926.9|182025.9|181935.9|181998.9|181908.9|8
1723544840000|2024-08-13 10:27:20|182011.9|181921.9|182002.3|181912.3|182013.3|181923.3|182002.3|181912.3|20
1723544850000|2024-08-13 10:27:30|182000.7|181910.7|182002.1|181912.1|182002.1|181912.1|182000.1|181910.1|5
1723544860000|2024-08-13 10:27:40|182005.7|181915.7|182001.2|181911.2|182011.2|181921.2|182001.2|181911.2|10
1723544870000|2024-08-13 10:27:50|182002.9|181912.9|182008.6|181918.6|182008.6|181918.6|182002.9|181912.9|6
1723544880000|2024-08-13 10:28:00|182009.4|181919.4|182010.5|181920.5|182011.6|181921.6|182009.2|181919.2|5
1723544890000|2024-08-13 10:28:10|182013.5|181923.5|182014.7|181924.7|182019.5|181929.5|182013.5|181923.5|7
1723544900000|2024-08-13 10:28:20|182013|181923|182005.4|181915.4|182013|181923|182005.4|181915.4|4
1723544910000|2024-08-13 10:28:30|182009.5|181919.5|182008.9|181918.9|182011.4|181921.4|182008.9|181918.9|3
1723544920000|2024-08-13 10:28:40|182014.3|181924.3|182011.7|181921.7|182014.3|181924.3|182011.7|181921.7|4
1723544930000|2024-08-13 10:28:50|182011.2|181921.2|182012.4|181922.4|182012.4|181922.4|182011.2|181921.2|2
1723544940000|2024-08-13 10:29:00|182011.3|181921.3|182021.6|181931.6|182024.9|181934.9|182011.3|181921.3|17
1723544950000|2024-08-13 10:29:10|182019.9|181929.9|182023.3|181933.3|182023.3|181933.3|182019.9|181929.9|3
1723544960000|2024-08-13 10:29:20|182024.5|181934.5|182027.7|181937.7|182029.3|181939.3|182024|181934|11
1723544970000|2024-08-13 10:29:30|182028|181938|182027|181937|182030.1|181940.1|182027|181937|5
1723544980000|2024-08-13 10:29:40|182026.8|181936.8|182025|181935|182026.8|181936.8|182024.3|181934.3|8
1723544990000|2024-08-13 10:29:50|182026.9|181936.9|182025.1|181935.1|182026.9|181936.9|182025.1|181935.1|5
1723545000000|2024-08-13 10:30:00|182024.5|181934.5|182027.3|181937.3|182027.5|181937.5|182023.6|181933.6|17
1723545010000|2024-08-13 10:30:10|182026.6|181936.6|182025.8|181935.8|182027.2|181937.2|182025.5|181935.5|9
1723545020000|2024-08-13 10:30:20|182024.9|181934.9|182022.2|181932.2|182025.6|181935.6|182022.2|181932.2|7
1723545030000|2024-08-13 10:30:30|182022.1|181932.1|181938.8|181848.8|182022.1|181932.1|181938.8|181848.8|22
1723545040000|2024-08-13 10:30:40|181938.7|181848.7|181945.3|181855.3|181945.5|181855.5|181938.7|181848.7|10
1723545050000|2024-08-13 10:30:50|181945.2|181855.2|181903.8|181813.8|181945.2|181855.2|181903.8|181813.8|21
1723545060000|2024-08-13 10:31:00|181895.6|181805.6|181852.4|181762.4|181897.3|181807.3|181845.1|181755.1|24
1723545070000|2024-08-13 10:31:10|181854|181764|181890.5|181800.5|181895.6|181805.6|181851.8|181761.8|23
1723545080000|2024-08-13 10:31:20|181890.8|181800.8|181893.8|181803.8|181895.6|181805.6|181886.3|181796.3|16
1723545090000|2024-08-13 10:31:30|181895.7|181805.7|181887.4|181797.4|181897.1|181807.1|181887.4|181797.4|17
1723545100000|2024-08-13 10:31:40|181887.5|181797.5|181889.6|181799.6|181890.9|181800.9|181882.5|181792.5|12
1723545110000|2024-08-13 10:31:50|181888.7|181798.7|181893.1|181803.1|181893.1|181803.1|181883.1|181793.1|17
1723545120000|2024-08-13 10:32:00|181893|181803|181885.6|181795.6|181893|181803|181885.6|181795.6|6
1723545130000|2024-08-13 10:32:10|181890.1|181800.1|181884.2|181794.2|181890.5|181800.5|181884.2|181794.2|12
1723545140000|2024-08-13 10:32:20|181883.7|181793.7|181885.2|181795.2|181891.3|181801.3|181882.8|181792.8|20
1723545150000|2024-08-13 10:32:30|181885.1|181795.1|181877.2|181787.2|181885.3|181795.3|181875.4|181785.4|13
1723545160000|2024-08-13 10:32:40|181881.1|181791.1|181883.1|181793.1|181884.6|181794.6|181879.5|181789.5|11
1723545170000|2024-08-13 10:32:50|181882.8|181792.8|181885.1|181795.1|181885.1|181795.1|181866.8|181776.8|13
1723545180000|2024-08-13 10:33:00|181884.1|181794.1|181874.4|181784.4|181894.9|181804.9|181874.4|181784.4|20
1723545190000|2024-08-13 10:33:10|181874.3|181784.3|181879|181789|181879|181789|181874.3|181784.3|12
1723545200000|2024-08-13 10:33:20|181879.1|181789.1|181876.5|181786.5|181879.1|181789.1|181876.2|181786.2|13
1723545210000|2024-08-13 10:33:30|181876.4|181786.4|181872.2|181782.2|181876.4|181786.4|181872.1|181782.1|9
1723545220000|2024-08-13 10:33:40|181872.3|181782.3|181867.1|181777.1|181872.4|181782.4|181865.6|181775.6|10
1723545230000|2024-08-13 10:33:50|181867.8|181777.8|181878.8|181788.8|181880.7|181790.7|181853|181763|13
1723545240000|2024-08-13 10:34:00|181877.2|181787.2|181875|181785|181877.2|181787.2|181872.7|181782.7|11
1723545250000|2024-08-13 10:34:10|181875.1|181785.1|181877.3|181787.3|181877.3|181787.3|181875.1|181785.1|5
1723545260000|2024-08-13 10:34:20|181875.8|181785.8|181920.2|181830.2|181925.1|181835.1|181875.8|181785.8|12
1723545270000|2024-08-13 10:34:30|181920.1|181830.1|181920.1|181830.1|181923.1|181833.1|181919.5|181829.5|9
1723545280000|2024-08-13 10:34:40|181920|181830|181930.7|181840.7|181930.9|181840.9|181919.7|181829.7|14
1723545290000|2024-08-13 10:34:50|181931.4|181841.4|181931|181841|181931.4|181841.4|181931|181841|2
1723545300000|2024-08-13 10:35:00|181931.8|181841.8|181926.4|181836.4|181932.5|181842.5|181926.3|181836.3|11
1723545310000|2024-08-13 10:35:10|181926.5|181836.5|181925.9|181835.9|181926.6|181836.6|181925.7|181835.7|7
1723545320000|2024-08-13 10:35:20|181925.2|181835.2|181945.1|181855.1|181945.1|181855.1|181925.2|181835.2|10
1723545330000|2024-08-13 10:35:30|181944.2|181854.2|181950.9|181860.9|181951|181861|181942.1|181852.1|19
1723545340000|2024-08-13 10:35:40|181951|181861|181951.6|181861.6|181956.7|181866.7|181945|181855|14
1723545350000|2024-08-13 10:35:50|181951.5|181861.5|181953.3|181863.3|181954.3|181864.3|181946.8|181856.8|17
1723545360000|2024-08-13 10:36:00|181952.9|181862.9|181953.2|181863.2|181953.3|181863.3|181952.9|181862.9|4
1723545370000|2024-08-13 10:36:10|181947.5|181857.5|181938.6|181848.6|181950.6|181860.6|181938.6|181848.6|10
1723545380000|2024-08-13 10:36:20|181937.6|181847.6|181942.8|181852.8|181942.8|181852.8|181937.6|181847.6|17
1723545390000|2024-08-13 10:36:30|181944.1|181854.1|181943.9|181853.9|181946.4|181856.4|181941.9|181851.9|17
1723545400000|2024-08-13 10:36:40|181944|181854|181971.8|181881.8|181973.1|181883.1|181944|181854|16
1723545410000|2024-08-13 10:36:50|181971.5|181881.5|181968.5|181878.5|181973.6|181883.6|181967.2|181877.2|13
1723545420000|2024-08-13 10:37:00|181969.9|181879.9|181957.6|181867.6|181976.1|181886.1|181956|181866|15
1723545430000|2024-08-13 10:37:10|181957.7|181867.7|181956.9|181866.9|181958.4|181868.4|181956.6|181866.6|11
1723545440000|2024-08-13 10:37:20|181957.7|181867.7|181959.2|181869.2|181959.2|181869.2|181955.6|181865.6|16
1723545450000|2024-08-13 10:37:30|181957.4|181867.4|181957.7|181867.7|181957.7|181867.7|181956.5|181866.5|8
1723545460000|2024-08-13 10:37:40|181957.5|181867.5|181938.3|181848.3|181958|181868|181938.3|181848.3|14
1723545470000|2024-08-13 10:37:50|181941.3|181851.3|181988.3|181898.3|181996.3|181906.3|181937.8|181847.8|16
1723545480000|2024-08-13 10:38:00|181990.3|181900.3|181988.2|181898.2|181990.7|181900.7|181988.1|181898.1|10
1723545490000|2024-08-13 10:38:10|181988.4|181898.4|182010.9|181920.9|182010.9|181920.9|181987.7|181897.7|12
1723545500000|2024-08-13 10:38:20|182014.8|181924.8|182030.7|181940.7|182031.6|181941.6|182005.8|181915.8|21
1723545510000|2024-08-13 10:38:30|182032.8|181942.8|182033.4|181943.4|182047.8|181957.8|182032.8|181942.8|14
1723545520000|2024-08-13 10:38:40|182032.2|181942.2|182024.2|181934.2|182032.2|181942.2|182023.2|181933.2|12
1723545530000|2024-08-13 10:38:50|182024.4|181934.4|182018.5|181928.5|182026|181936|182018.3|181928.3|10
1723545540000|2024-08-13 10:39:00|182018.6|181928.6|182020.2|181930.2|182020.5|181930.5|182017.1|181927.1|7
1723545550000|2024-08-13 10:39:10|182019.4|181929.4|182024.3|181934.3|182029.4|181939.4|182019.4|181929.4|15
1723545560000|2024-08-13 10:39:20|182023.7|181933.7|182023.6|181933.6|182024|181934|182022.2|181932.2|6
1723545570000|2024-08-13 10:39:30|182021.4|181931.4|181959.9|181869.9|182021.4|181931.4|181949.2|181859.2|21
1723545580000|2024-08-13 10:39:40|181964.4|181874.4|181964.2|181874.2|181964.5|181874.5|181964.2|181874.2|5
1723545590000|2024-08-13 10:39:50|181963.7|181873.7|181945|181855|181963.7|181873.7|181945|181855|14
1723545600000|2024-08-13 10:40:00|181944|181854|181936.4|181846.4|181944|181854|181936.2|181846.2|14
1723545610000|2024-08-13 10:40:10|181936.5|181846.5|181936.5|181846.5|181936.5|181846.5|181936.5|181846.5|1
1723545620000|2024-08-13 10:40:20|181938.2|181848.2|181921.2|181831.2|181938.2|181848.2|181921.2|181831.2|8
1723545630000|2024-08-13 10:40:30|181921.1|181831.1|181905.4|181815.4|181921.2|181831.2|181905.4|181815.4|9
1723545640000|2024-08-13 10:40:40|181906.8|181816.8|181908.2|181818.2|181911.1|181821.1|181905.2|181815.2|9
1723545650000|2024-08-13 10:40:50|181906.1|181816.1|181891.9|181801.9|181907|181817|181891.5|181801.5|15
1723545660000|2024-08-13 10:41:00|181893.3|181803.3|181893.1|181803.1|181893.8|181803.8|181891.7|181801.7|19
1723545670000|2024-08-13 10:41:10|181893.9|181803.9|181896.1|181806.1|181897.9|181807.9|181893.7|181803.7|7
1723545680000|2024-08-13 10:41:20|181897|181807|181896.2|181806.2|181899.3|181809.3|181890.4|181800.4|16
1723545690000|2024-08-13 10:41:30|181902.4|181812.4|181907.8|181817.8|181910.1|181820.1|181900.7|181810.7|15
1723545700000|2024-08-13 10:41:40|181908.5|181818.5|181907.1|181817.1|181908.6|181818.6|181906.3|181816.3|18
1723545710000|2024-08-13 10:41:50|181906.2|181816.2|181933.3|181843.3|181945.9|181855.9|181905.4|181815.4|11
1723545720000|2024-08-13 10:42:00|181933.4|181843.4|181932.1|181842.1|181933.4|181843.4|181931|181841|9
1723545730000|2024-08-13 10:42:10|181932|181842|181935.5|181845.5|181935.7|181845.7|181930.6|181840.6|7
1723545740000|2024-08-13 10:42:20|181934.7|181844.7|181928.9|181838.9|181935.9|181845.9|181928.9|181838.9|8
1723545750000|2024-08-13 10:42:30|181929.5|181839.5|181930.3|181840.3|181931.9|181841.9|181929.5|181839.5|9
1723545760000|2024-08-13 10:42:40|181930.1|181840.1|181929.6|181839.6|181931.6|181841.6|181929.6|181839.6|8
1723545770000|2024-08-13 10:42:50|181929.7|181839.7|181910.7|181820.7|181929.7|181839.7|181910.7|181820.7|9
1723545780000|2024-08-13 10:43:00|181910.6|181820.6|181909.9|181819.9|181913.2|181823.2|181909.9|181819.9|5
1723545790000|2024-08-13 10:43:10|181909.6|181819.6|181909.6|181819.6|181909.6|181819.6|181909.6|181819.6|1
1723545800000|2024-08-13 10:43:20|181908.2|181818.2|181903.9|181813.9|181920.7|181830.7|181903.9|181813.9|15
1723545810000|2024-08-13 10:43:30|181905|181815|181894|181804|181905.7|181815.7|181894|181804|14
1723545820000|2024-08-13 10:43:40|181893.7|181803.7|181896.1|181806.1|181896.3|181806.3|181886.7|181796.7|23
1723545830000|2024-08-13 10:43:50|181896|181806|181856.8|181766.8|181896|181806|181854.2|181764.2|15
1723545840000|2024-08-13 10:44:00|181850|181760|181852.7|181762.7|181862.4|181772.4|181850|181760|16
1723545850000|2024-08-13 10:44:10|181853.9|181763.9|181869.5|181779.5|181869.9|181779.9|181852.6|181762.6|12
1723545860000|2024-08-13 10:44:20|181868.5|181778.5|181850.7|181760.7|181870.6|181780.6|181849.5|181759.5|17
1723545870000|2024-08-13 10:44:30|181849.5|181759.5|181845.1|181755.1|181849.5|181759.5|181844.6|181754.6|7
1723545880000|2024-08-13 10:44:40|181845.5|181755.5|181853.9|181763.9|181856|181766|181845.5|181755.5|8
1723545890000|2024-08-13 10:44:50|181855.4|181765.4|181848.6|181758.6|181855.4|181765.4|181848.6|181758.6|7
1723545900000|2024-08-13 10:45:00|181848.3|181758.3|181851.4|181761.4|181851.9|181761.9|181847.8|181757.8|7
1723545910000|2024-08-13 10:45:10|181851.5|181761.5|181854.9|181764.9|181856.4|181766.4|181851.5|181761.5|10
1723545920000|2024-08-13 10:45:20|181856.3|181766.3|181897.6|181807.6|181906.1|181816.1|181855.1|181765.1|18
1723545930000|2024-08-13 10:45:30|181897.1|181807.1|181897.1|181807.1|181897.1|181807.1|181897|181807|3
1723545940000|2024-08-13 10:45:40|181896.4|181806.4|181902.7|181812.7|181902.8|181812.8|181896.1|181806.1|14
1723545950000|2024-08-13 10:45:50|181902.4|181812.4|181921.5|181831.5|181928.3|181838.3|181889.1|181799.1|14
1723545960000|2024-08-13 10:46:00|181920.3|181830.3|181891|181801|181920.3|181830.3|181888.9|181798.9|23
1723545970000|2024-08-13 10:46:10|181890.2|181800.2|181882|181792|181890.2|181800.2|181879.1|181789.1|16
1723545980000|2024-08-13 10:46:20|181878.3|181788.3|181887.1|181797.1|181887.7|181797.7|181876.9|181786.9|15
1723545990000|2024-08-13 10:46:30|181892.7|181802.7|181891|181801|181894.1|181804.1|181890.4|181800.4|13
1723546000000|2024-08-13 10:46:40|181889.9|181799.9|181876.5|181786.5|181890.3|181800.3|181875.6|181785.6|10
1723546010000|2024-08-13 10:46:50|181876.7|181786.7|181815.8|181725.8|181876.7|181786.7|181813.7|181723.7|14
1723546020000|2024-08-13 10:47:00|181815.5|181725.5|181808.5|181718.5|181818|181728|181808.5|181718.5|14
1723546030000|2024-08-13 10:47:10|181809.2|181719.2|181826.3|181736.3|181826.3|181736.3|181809.2|181719.2|13
1723546040000|2024-08-13 10:47:20|181828.1|181738.1|181836.6|181746.6|181841|181751|181828.1|181738.1|15
1723546050000|2024-08-13 10:47:30|181837.9|181747.9|181837.8|181747.8|181838.4|181748.4|181836.9|181746.9|9
1723546060000|2024-08-13 10:47:40|181840.4|181750.4|181847.1|181757.1|181848.5|181758.5|181840.4|181750.4|4
1723546070000|2024-08-13 10:47:50|181848.8|181758.8|181851.5|181761.5|181853|181763|181848.8|181758.8|8
1723546080000|2024-08-13 10:48:00|181852|181762|181898.7|181808.7|181899.5|181809.5|181852|181762|16
1723546090000|2024-08-13 10:48:10|181897.6|181807.6|181863.2|181773.2|181897.6|181807.6|181860.8|181770.8|15
1723546100000|2024-08-13 10:48:20|181860.8|181770.8|181848|181758|181862.1|181772.1|181837.5|181747.5|14
1723546110000|2024-08-13 10:48:30|181845.5|181755.5|181842|181752|181845.5|181755.5|181842|181752|5
1723546120000|2024-08-13 10:48:40|181841.9|181751.9|181849.5|181759.5|181853.1|181763.1|181841.5|181751.5|12
1723546130000|2024-08-13 10:48:50|181847.4|181757.4|181847.9|181757.9|181847.9|181757.9|181845.2|181755.2|4
1723546140000|2024-08-13 10:49:00|181845.8|181755.8|181841.1|181751.1|181845.8|181755.8|181841|181751|9
1723546150000|2024-08-13 10:49:10|181840.7|181750.7|181835.7|181745.7|181840.7|181750.7|181831.7|181741.7|10
1723546160000|2024-08-13 10:49:20|181836|181746|181836|181746|181836|181746|181836|181746|1
1723546170000|2024-08-13 10:49:30|181836.1|181746.1|181835.6|181745.6|181836.1|181746.1|181831.4|181741.4|6
1723546180000|2024-08-13 10:49:40|181835.8|181745.8|181811.3|181721.3|181835.8|181745.8|181810.1|181720.1|13
1723546190000|2024-08-13 10:49:50|181812.2|181722.2|181819.8|181729.8|181820.3|181730.3|181811.4|181721.4|12
1723546200000|2024-08-13 10:50:00|181821|181731|181830.3|181740.3|181830.6|181740.6|181821|181731|13
1723546210000|2024-08-13 10:50:10|181834.2|181744.2|181848|181758|181850.7|181760.7|181834.2|181744.2|9
1723546220000|2024-08-13 10:50:20|181846.6|181756.6|181884.4|181794.4|181891.7|181801.7|181846.6|181756.6|16
1723546230000|2024-08-13 10:50:30|181885|181795|181884.7|181794.7|181885|181795|181884.6|181794.6|4
1723546240000|2024-08-13 10:50:40|181884.5|181794.5|181869.5|181779.5|181884.5|181794.5|181867.8|181777.8|8
1723546250000|2024-08-13 10:50:50|181870|181780|181874.1|181784.1|181878.5|181788.5|181867.8|181777.8|10
1723546260000|2024-08-13 10:51:00|181874.7|181784.7|181872.5|181782.5|181876.9|181786.9|181872|181782|14
1723546270000|2024-08-13 10:51:10|181869.7|181779.7|181875.8|181785.8|181876|181786|181869.7|181779.7|7
1723546280000|2024-08-13 10:51:20|181873.3|181783.3|181874.4|181784.4|181879.9|181789.9|181873.3|181783.3|14
1723546290000|2024-08-13 10:51:30|181873.6|181783.6|181872.3|181782.3|181873.6|181783.6|181872|181782|9
1723546300000|2024-08-13 10:51:40|181872.7|181782.7|181872.1|181782.1|181873.2|181783.2|181872|181782|7
1723546310000|2024-08-13 10:51:50|181872.2|181782.2|181866.4|181776.4|181872.3|181782.3|181866.4|181776.4|7
1723546320000|2024-08-13 10:52:00|181865.9|181775.9|181862.3|181772.3|181867.1|181777.1|181862.3|181772.3|14
1723546330000|2024-08-13 10:52:10|181861.7|181771.7|181861|181771|181863.5|181773.5|181860.6|181770.6|11
1723546340000|2024-08-13 10:52:20|181861.1|181771.1|181861.8|181771.8|181861.9|181771.9|181861.1|181771.1|8
1723546350000|2024-08-13 10:52:30|181861.2|181771.2|181864.9|181774.9|181864.9|181774.9|181861.2|181771.2|6
1723546360000|2024-08-13 10:52:40|181866.3|181776.3|181866.3|181776.3|181866.3|181776.3|181866.1|181776.1|3
1723546370000|2024-08-13 10:52:50|181867.1|181777.1|181867.1|181777.1|181867.1|181777.1|181867.1|181777.1|1
1723546380000|2024-08-13 10:53:00|181866.8|181776.8|181867.4|181777.4|181867.4|181777.4|181866.8|181776.8|4
1723546390000|2024-08-13 10:53:10|181867.3|181777.3|181876.7|181786.7|181876.7|181786.7|181866.2|181776.2|8
1723546400000|2024-08-13 10:53:20|181874.3|181784.3|181868.7|181778.7|181876.9|181786.9|181866.8|181776.8|18
1723546410000|2024-08-13 10:53:30|181868.9|181778.9|181872.3|181782.3|181873|181783|181866.9|181776.9|13
1723546420000|2024-08-13 10:53:40|181873.9|181783.9|181897.2|181807.2|181905.3|181815.3|181873.9|181783.9|14
1723546430000|2024-08-13 10:53:50|181892.5|181802.5|181868.2|181778.2|181892.5|181802.5|181866.4|181776.4|11
1723546440000|2024-08-13 10:54:00|181867.9|181777.9|181866.4|181776.4|181867.9|181777.9|181864.6|181774.6|6
1723546450000|2024-08-13 10:54:10|181867.5|181777.5|181861.9|181771.9|181867.5|181777.5|181860.9|181770.9|13
1723546460000|2024-08-13 10:54:20|181857.8|181767.8|181815.7|181725.7|181861.4|181771.4|181812.4|181722.4|15
1723546470000|2024-08-13 10:54:30|181817.6|181727.6|181815.4|181725.4|181818.1|181728.1|181812.5|181722.5|13
1723546480000|2024-08-13 10:54:40|181814.7|181724.7|181818.4|181728.4|181818.4|181728.4|181814.3|181724.3|9
1723546490000|2024-08-13 10:54:50|181820.5|181730.5|181808.1|181718.1|181820.5|181730.5|181808|181718|4
1723546500000|2024-08-13 10:55:00|181832|181742|181862.5|181772.5|181863|181773|181830.2|181740.2|16
1723546510000|2024-08-13 10:55:10|181863.3|181773.3|181860.9|181770.9|181864.7|181774.7|181860.6|181770.6|7
1723546520000|2024-08-13 10:55:20|181861.3|181771.3|181864|181774|181866.4|181776.4|181861.3|181771.3|9
1723546530000|2024-08-13 10:55:30|181864.1|181774.1|181860.3|181770.3|181864.1|181774.1|181857.2|181767.2|12
1723546540000|2024-08-13 10:55:40|181860.2|181770.2|181855.4|181765.4|181860.2|181770.2|181855.3|181765.3|4
1723546550000|2024-08-13 10:55:50|181854.3|181764.3|181854.8|181764.8|181854.8|181764.8|181853.4|181763.4|5
1723546560000|2024-08-13 10:56:00|181853.7|181763.7|181875.1|181785.1|181875.1|181785.1|181847.6|181757.6|11
1723546570000|2024-08-13 10:56:10|181873.5|181783.5|181871.4|181781.4|181874.3|181784.3|181871|181781|9
1723546580000|2024-08-13 10:56:20|181867.2|181777.2|181868|181778|181871.8|181781.8|181865.5|181775.5|11
1723546590000|2024-08-13 10:56:30|181866.4|181776.4|181875.4|181785.4|181876.1|181786.1|181866.4|181776.4|11
1723546600000|2024-08-13 10:56:40|181875.2|181785.2|181876.5|181786.5|181880.8|181790.8|181872.4|181782.4|17
1723546610000|2024-08-13 10:56:50|181875|181785|181873.9|181783.9|181876.5|181786.5|181873.6|181783.6|10
1723546620000|2024-08-13 10:57:00|181873.6|181783.6|181875.4|181785.4|181875.4|181785.4|181873|181783|5
1723546630000|2024-08-13 10:57:10|181874|181784|181881.4|181791.4|181881.8|181791.8|181872.7|181782.7|12
1723546640000|2024-08-13 10:57:20|181882.3|181792.3|181875.1|181785.1|181882.3|181792.3|181871.8|181781.8|21
1723546650000|2024-08-13 10:57:30|181875|181785|181874.1|181784.1|181875|181785|181873.2|181783.2|8
1723546660000|2024-08-13 10:57:40|181875.3|181785.3|181873.6|181783.6|181875.5|181785.5|181873.4|181783.4|10
1723546670000|2024-08-13 10:57:50|181873.5|181783.5|181872.1|181782.1|181874.7|181784.7|181871.5|181781.5|10
1723546680000|2024-08-13 10:58:00|181871.5|181781.5|181867.5|181777.5|181875.1|181785.1|181865.7|181775.7|14
1723546690000|2024-08-13 10:58:10|181864.8|181774.8|181866.4|181776.4|181869.2|181779.2|181864.8|181774.8|12
1723546700000|2024-08-13 10:58:20|181865.9|181775.9|181864|181774|181866.5|181776.5|181862.5|181772.5|8
1723546710000|2024-08-13 10:58:30|181865.2|181775.2|181859.8|181769.8|181865.2|181775.2|181858.9|181768.9|10
1723546720000|2024-08-13 10:58:40|181860.2|181770.2|181863.6|181773.6|181864.8|181774.8|181860.2|181770.2|12
1723546730000|2024-08-13 10:58:50|181863.8|181773.8|181863.2|181773.2|181864.1|181774.1|181860.9|181770.9|14
1723546740000|2024-08-13 10:59:00|181863.3|181773.3|181845.7|181755.7|181863.7|181773.7|181832.8|181742.8|22
1723546750000|2024-08-13 10:59:10|181844.2|181754.2|181850.1|181760.1|181852.8|181762.8|181844.2|181754.2|17
1723546760000|2024-08-13 10:59:20|181852|181762|181832.9|181742.9|181852|181762|181828|181738|18
1723546770000|2024-08-13 10:59:30|181827.7|181737.7|181924.2|181834.2|181924.2|181834.2|181824.6|181734.6|26
1723546780000|2024-08-13 10:59:40|181924.8|181834.8|181927|181837|181929.3|181839.3|181923.7|181833.7|12
1723546790000|2024-08-13 10:59:50|181929.4|181839.4|181924.9|181834.9|181929.4|181839.4|181919.9|181829.9|15
1723546800000|2024-08-13 11:00:00|181923.8|181833.8|181917.2|181827.2|181925.9|181835.9|181917.2|181827.2|21
1723546810000|2024-08-13 11:00:10|181917.9|181827.9|181866.9|181776.9|181922.2|181832.2|181865.1|181775.1|23
1723546820000|2024-08-13 11:00:20|181867.1|181777.1|181860.8|181770.8|181869.9|181779.9|181854.4|181764.4|22
1723546830000|2024-08-13 11:00:30|181859.3|181769.3|181863|181773|181867.8|181777.8|181859.3|181769.3|24
1723546840000|2024-08-13 11:00:40|181862.9|181772.9|181864.1|181774.1|181869.3|181779.3|181862.3|181772.3|25
1723546850000|2024-08-13 11:00:50|181864.3|181774.3|181863.1|181773.1|181869.7|181779.7|181861.1|181771.1|28
1723546860000|2024-08-13 11:01:00|181864.9|181774.9|181861.9|181771.9|181866.5|181776.5|181861|181771|21
1723546870000|2024-08-13 11:01:10|181862.2|181772.2|181856.6|181766.6|181862.2|181772.2|181855.6|181765.6|14
1723546880000|2024-08-13 11:01:20|181857.6|181767.6|181858.6|181768.6|181860.2|181770.2|181857.6|181767.6|7
1723546890000|2024-08-13 11:01:30|181860.1|181770.1|181858.8|181768.8|181861.3|181771.3|181856.3|181766.3|19
1723546900000|2024-08-13 11:01:40|181858.7|181768.7|181866.5|181776.5|181867|181777|181858.7|181768.7|11
1723546910000|2024-08-13 11:01:50|181865.1|181775.1|181865.1|181775.1|181866.7|181776.7|181864.1|181774.1|8
1723546920000|2024-08-13 11:02:00|181865.2|181775.2|181854.2|181764.2|181865.2|181775.2|181853.6|181763.6|19
1723546930000|2024-08-13 11:02:10|181844.3|181754.3|181831.1|181741.1|181844.3|181754.3|181815|181725|24
1723546940000|2024-08-13 11:02:20|181831.2|181741.2|181827.7|181737.7|181831.2|181741.2|181826.7|181736.7|9
1723546950000|2024-08-13 11:02:30|181826.1|181736.1|181869.2|181779.2|181869.2|181779.2|181825.6|181735.6|16
1723546960000|2024-08-13 11:02:40|181868.7|181778.7|181829.5|181739.5|181870|181780|181829.5|181739.5|13
1723546970000|2024-08-13 11:02:50|181831.8|181741.8|181832.5|181742.5|181836|181746|181831.8|181741.8|13
1723546980000|2024-08-13 11:03:00|181831.5|181741.5|181835.5|181745.5|181836.1|181746.1|181823.3|181733.3|14
1723546990000|2024-08-13 11:03:10|181837.1|181747.1|181830.3|181740.3|181837.6|181747.6|181830.1|181740.1|11
1723547000000|2024-08-13 11:03:20|181828.3|181738.3|181814.2|181724.2|181828.3|181738.3|181811.8|181721.8|17
1723547010000|2024-08-13 11:03:30|181815.2|181725.2|181825.4|181735.4|181825.8|181735.8|181815.2|181725.2|12
1723547020000|2024-08-13 11:03:40|181825.3|181735.3|181823.6|181733.6|181825.3|181735.3|181822.8|181732.8|15
1723547030000|2024-08-13 11:03:50|181823.5|181733.5|181815.2|181725.2|181824.3|181734.3|181811.6|181721.6|12
1723547040000|2024-08-13 11:04:00|181815.4|181725.4|181818.4|181728.4|181820.9|181730.9|181815.3|181725.3|10
1723547050000|2024-08-13 11:04:10|181820.2|181730.2|181897.5|181807.5|181906.8|181816.8|181820.2|181730.2|20
1723547060000|2024-08-13 11:04:20|181896.2|181806.2|181896.6|181806.6|181897.6|181807.6|181895.1|181805.1|7
1723547070000|2024-08-13 11:04:30|181897.5|181807.5|181897.6|181807.6|181897.6|181807.6|181894.9|181804.9|14
1723547080000|2024-08-13 11:04:40|181895.1|181805.1|181887.2|181797.2|181896.5|181806.5|181885.1|181795.1|17
1723547090000|2024-08-13 11:04:50|181886.8|181796.8|181872.7|181782.7|181887.2|181797.2|181872.6|181782.6|13
1723547100000|2024-08-13 11:05:00|181876.8|181786.8|181793|181703|181876.9|181786.9|181791.4|181701.4|22
1723547110000|2024-08-13 11:05:10|181791.2|181701.2|181749.2|181659.2|181791.2|181701.2|181747.7|181657.7|15
1723547120000|2024-08-13 11:05:20|181748.1|181658.1|181755.5|181665.5|181760.7|181670.7|181748.1|181658.1|19
1723547130000|2024-08-13 11:05:30|181755.4|181665.4|181742.2|181652.2|181755.4|181665.4|181742.2|181652.2|18
1723547140000|2024-08-13 11:05:40|181742.1|181652.1|181736.3|181646.3|181745.5|181655.5|181722.4|181632.4|18
1723547150000|2024-08-13 11:05:50|181730.5|181640.5|181708.9|181618.9|181730.5|181640.5|181708.4|181618.4|22
1723547160000|2024-08-13 11:06:00|181708.7|181618.7|181698.8|181608.8|181708.7|181618.7|181693.7|181603.7|12
1723547170000|2024-08-13 11:06:10|181700.5|181610.5|181695.6|181605.6|181700.6|181610.6|181695.6|181605.6|13
1723547180000|2024-08-13 11:06:20|181697.2|181607.2|181696.5|181606.5|181697.6|181607.6|181686.9|181596.9|15
1723547190000|2024-08-13 11:06:30|181695.5|181605.5|181703.6|181613.6|181706.7|181616.7|181693.8|181603.8|28
1723547200000|2024-08-13 11:06:40|181704.8|181614.8|181691.3|181601.3|181705.2|181615.2|181689.5|181599.5|19
1723547210000|2024-08-13 11:06:50|181692.4|181602.4|181691.4|181601.4|181692.4|181602.4|181690.4|181600.4|6
1723547220000|2024-08-13 11:07:00|181691.6|181601.6|181698.1|181608.1|181700.8|181610.8|181690.5|181600.5|14
1723547230000|2024-08-13 11:07:10|181699.1|181609.1|181696.5|181606.5|181700.1|181610.1|181695.3|181605.3|11
1723547240000|2024-08-13 11:07:20|181695.4|181605.4|181687.8|181597.8|181696.5|181606.5|181683.6|181593.6|10
1723547250000|2024-08-13 11:07:30|181687.7|181597.7|181689.9|181599.9|181692.5|181602.5|181687.7|181597.7|12
1723547260000|2024-08-13 11:07:40|181690.6|181600.6|181690.4|181600.4|181690.6|181600.6|181689.1|181599.1|5
1723547270000|2024-08-13 11:07:50|181692.1|181602.1|181696.5|181606.5|181697.2|181607.2|181692.1|181602.1|3
1723547280000|2024-08-13 11:08:00|181695.9|181605.9|181699.6|181609.6|181699.6|181609.6|181695.1|181605.1|8
1723547300000|2024-08-13 11:08:20|181700.2|181610.2|181689.7|181599.7|181700.2|181610.2|181683.7|181593.7|8
1723547310000|2024-08-13 11:08:30|181688.9|181598.9|181685.7|181595.7|181690.5|181600.5|181684.3|181594.3|10
1723547320000|2024-08-13 11:08:40|181686.4|181596.4|181666.8|181576.8|181694.7|181604.7|181664.7|181574.7|15
1723547330000|2024-08-13 11:08:50|181665.8|181575.8|181682.4|181592.4|181690.7|181600.7|181665.8|181575.8|19
1723547340000|2024-08-13 11:09:00|181684.1|181594.1|181663.9|181573.9|181686.8|181596.8|181662.6|181572.6|19
1723547350000|2024-08-13 11:09:10|181666.2|181576.2|181662.9|181572.9|181670.1|181580.1|181662.9|181572.9|10
1723547360000|2024-08-13 11:09:20|181662.3|181572.3|181633.3|181543.3|181662.3|181572.3|181633.3|181543.3|15
1723547370000|2024-08-13 11:09:30|181627.3|181537.3|181641.8|181551.8|181643.9|181553.9|181627.3|181537.3|13
1723547380000|2024-08-13 11:09:40|181640.1|181550.1|181644.7|181554.7|181654|181564|181640.1|181550.1|11
1723547390000|2024-08-13 11:09:50|181644.4|181554.4|181610.3|181520.3|181644.4|181554.4|181606.6|181516.6|10
1723547400000|2024-08-13 11:10:00|181610.1|181520.1|181595.9|181505.9|181610.8|181520.8|181588.4|181498.4|16
1723547410000|2024-08-13 11:10:10|181595|181505|181597.2|181507.2|181597.6|181507.6|181594.4|181504.4|9
1723547420000|2024-08-13 11:10:20|181599.3|181509.3|181596.4|181506.4|181604.3|181514.3|181587.2|181497.2|16
1723547430000|2024-08-13 11:10:30|181595|181505|181590.8|181500.8|181596.7|181506.7|181589.1|181499.1|17
1723547440000|2024-08-13 11:10:40|181591.4|181501.4|181601.6|181511.6|181601.6|181511.6|181584.1|181494.1|18
1723547450000|2024-08-13 11:10:50|181601.7|181511.7|181595.9|181505.9|181605.3|181515.3|181595.5|181505.5|12
1723547460000|2024-08-13 11:11:00|181597.2|181507.2|181603.6|181513.6|181604.2|181514.2|181597.2|181507.2|10
1723547470000|2024-08-13 11:11:10|181604.7|181514.7|181604.9|181514.9|181605.7|181515.7|181604.3|181514.3|5
1723547480000|2024-08-13 11:11:20|181606.5|181516.5|181607.3|181517.3|181611.3|181521.3|181605.4|181515.4|15
1723547490000|2024-08-13 11:11:30|181611.3|181521.3|181609.1|181519.1|181613.1|181523.1|181607.3|181517.3|8
1723547500000|2024-08-13 11:11:40|181611.1|181521.1|181611.1|181521.1|181611.1|181521.1|181611.1|181521.1|1
1723547510000|2024-08-13 11:11:50|181613.1|181523.1|181615.8|181525.8|181660.8|181570.8|181600.2|181510.2|16
1723547520000|2024-08-13 11:12:00|181615.7|181525.7|181612|181522|181615.7|181525.7|181610.1|181520.1|5
1723547530000|2024-08-13 11:12:10|181610.7|181520.7|181611.5|181521.5|181611.6|181521.6|181610.7|181520.7|11
1723547540000|2024-08-13 11:12:20|181610.9|181520.9|181607.7|181517.7|181612.9|181522.9|181607.7|181517.7|9
1723547550000|2024-08-13 11:12:30|181606.6|181516.6|181674.1|181584.1|181676.6|181586.6|181606.6|181516.6|15
1723547560000|2024-08-13 11:12:40|181673.2|181583.2|181675.2|181585.2|181675.2|181585.2|181670.1|181580.1|10
1723547570000|2024-08-13 11:12:50|181672.8|181582.8|181692.2|181602.2|181692.2|181602.2|181672.8|181582.8|23
1723547580000|2024-08-13 11:13:00|181691.2|181601.2|181694.8|181604.8|181695.3|181605.3|181690.5|181600.5|5
1723547590000|2024-08-13 11:13:10|181699.9|181609.9|181703.1|181613.1|181703.9|181613.9|181698.2|181608.2|9
1723547600000|2024-08-13 11:13:20|181702.7|181612.7|181711.4|181621.4|181718.7|181628.7|181702.5|181612.5|18
1723547610000|2024-08-13 11:13:30|181708.9|181618.9|181744.8|181654.8|181747.8|181657.8|181708.9|181618.9|23
1723547620000|2024-08-13 11:13:40|181746.4|181656.4|181745.1|181655.1|181746.4|181656.4|181738.3|181648.3|18
1723547630000|2024-08-13 11:13:50|181746|181656|181721.4|181631.4|181748.6|181658.6|181721.4|181631.4|12
1723547640000|2024-08-13 11:14:00|181721.3|181631.3|181708.6|181618.6|181722.3|181632.3|181703.6|181613.6|22
1723547650000|2024-08-13 11:14:10|181706|181616|181711.8|181621.8|181714.1|181624.1|181706|181616|18
1723547660000|2024-08-13 11:14:20|181712.1|181622.1|181695.8|181605.8|181712.1|181622.1|181692.6|181602.6|20
1723547670000|2024-08-13 11:14:30|181693.7|181603.7|181682.9|181592.9|181693.7|181603.7|181681.6|181591.6|12
1723547680000|2024-08-13 11:14:40|181682.8|181592.8|181680.3|181590.3|181683.6|181593.6|181675.7|181585.7|14
1723547690000|2024-08-13 11:14:50|181679.5|181589.5|181672.6|181582.6|181679.5|181589.5|181672.6|181582.6|14
1723547700000|2024-08-13 11:15:00|181672.5|181582.5|181670.4|181580.4|181675.2|181585.2|181670.4|181580.4|10
1723547710000|2024-08-13 11:15:10|181670.3|181580.3|181671.3|181581.3|181672.6|181582.6|181670.1|181580.1|10
1723547720000|2024-08-13 11:15:20|181669.6|181579.6|181662.4|181572.4|181669.6|181579.6|181655.2|181565.2|10
1723547730000|2024-08-13 11:15:30|181663.3|181573.3|181655.3|181565.3|181665.5|181575.5|181651.8|181561.8|22
1723547740000|2024-08-13 11:15:40|181655.2|181565.2|181656.7|181566.7|181656.9|181566.9|181653.9|181563.9|12
1723547750000|2024-08-13 11:15:50|181655.7|181565.7|181682.6|181592.6|181685.2|181595.2|181646.6|181556.6|20
1723547760000|2024-08-13 11:16:00|181683.2|181593.2|181684.2|181594.2|181686.2|181596.2|181680.4|181590.4|18
1723547770000|2024-08-13 11:16:10|181686.2|181596.2|181691.3|181601.3|181691.3|181601.3|181685.8|181595.8|15
1723547780000|2024-08-13 11:16:20|181692.3|181602.3|181697.6|181607.6|181697.9|181607.9|181692.3|181602.3|5
1723547790000|2024-08-13 11:16:30|181700|181610|181688.3|181598.3|181702.5|181612.5|181688.3|181598.3|12
1723547800000|2024-08-13 11:16:40|181687.7|181597.7|181676|181586|181690.7|181600.7|181676|181586|12
1723547810000|2024-08-13 11:16:50|181677.7|181587.7|181671.9|181581.9|181677.7|181587.7|181670.9|181580.9|12
1723547820000|2024-08-13 11:17:00|181671.8|181581.8|181676.9|181586.9|181676.9|181586.9|181671.7|181581.7|9
1723547830000|2024-08-13 11:17:10|181676.8|181586.8|181676.8|181586.8|181676.8|181586.8|181676.8|181586.8|1
1723547840000|2024-08-13 11:17:20|181677.8|181587.8|181679.4|181589.4|181683|181593|181676|181586|13
1723547850000|2024-08-13 11:17:30|181679.3|181589.3|181680.4|181590.4|181680.4|181590.4|181679.3|181589.3|5
1723547860000|2024-08-13 11:17:40|181680.5|181590.5|181682.3|181592.3|181682.8|181592.8|181680.5|181590.5|8
1723547870000|2024-08-13 11:17:50|181681.6|181591.6|181681.6|181591.6|181681.7|181591.7|181681.6|181591.6|3
1723547880000|2024-08-13 11:18:00|181680.5|181590.5|181669|181579|181680.5|181590.5|181669|181579|6
1723547890000|2024-08-13 11:18:10|181670|181580|181669.3|181579.3|181670|181580|181669.3|181579.3|5
1723547900000|2024-08-13 11:18:20|181668.7|181578.7|181653.6|181563.6|181670.9|181580.9|181649.4|181559.4|16
1723547910000|2024-08-13 11:18:30|181653.5|181563.5|181653.7|181563.7|181654.1|181564.1|181651.8|181561.8|11
1723547920000|2024-08-13 11:18:40|181653.6|181563.6|181654.1|181564.1|181654.1|181564.1|181652.6|181562.6|5
1723547930000|2024-08-13 11:18:50|181654.6|181564.6|181674.3|181584.3|181679.9|181589.9|181651.6|181561.6|17
1723547940000|2024-08-13 11:19:00|181675.7|181585.7|181669.1|181579.1|181675.7|181585.7|181669.1|181579.1|8
1723547950000|2024-08-13 11:19:10|181667.5|181577.5|181660.4|181570.4|181667.5|181577.5|181657|181567|13
1723547960000|2024-08-13 11:19:20|181660.6|181570.6|181659.6|181569.6|181660.6|181570.6|181659.6|181569.6|2
1723547970000|2024-08-13 11:19:30|181658.5|181568.5|181658.1|181568.1|181658.5|181568.5|181654.5|181564.5|12
1723547980000|2024-08-13 11:19:40|181657.9|181567.9|181654.6|181564.6|181657.9|181567.9|181654|181564|8
1723547990000|2024-08-13 11:19:50|181654.8|181564.8|181620|181530|181660.2|181570.2|181616.9|181526.9|10
1723548000000|2024-08-13 11:20:00|181616.3|181526.3|181619.5|181529.5|181619.5|181529.5|181616.3|181526.3|4
1723548010000|2024-08-13 11:20:10|181627|181537|181670.8|181580.8|181677.6|181587.6|181625.3|181535.3|16
1723548020000|2024-08-13 11:20:20|181670.7|181580.7|181671.7|181581.7|181672.9|181582.9|181670.7|181580.7|4
1723548030000|2024-08-13 11:20:30|181672.8|181582.8|181672|181582|181672.8|181582.8|181671.5|181581.5|9
1723548040000|2024-08-13 11:20:40|181674.1|181584.1|181676.4|181586.4|181676.4|181586.4|181674.1|181584.1|2
1723548050000|2024-08-13 11:20:50|181676.2|181586.2|181672.3|181582.3|181678.5|181588.5|181669.6|181579.6|13
1723548060000|2024-08-13 11:21:00|181672.6|181582.6|181670.9|181580.9|181673|181583|181670.9|181580.9|11
1723548070000|2024-08-13 11:21:10|181670.6|181580.6|181670.7|181580.7|181670.7|181580.7|181662.7|181572.7|5
1723548080000|2024-08-13 11:21:20|181672.1|181582.1|181663.4|181573.4|181672.3|181582.3|181663.2|181573.2|9
1723548090000|2024-08-13 11:21:30|181664|181574|181667|181577|181669.2|181579.2|181664|181574|11
1723548100000|2024-08-13 11:21:40|181661.1|181571.1|181656.2|181566.2|181664.5|181574.5|181656.2|181566.2|14
1723548110000|2024-08-13 11:21:50|181659.4|181569.4|181667.2|181577.2|181668|181578|181650.7|181560.7|12
1723548120000|2024-08-13 11:22:00|181667.4|181577.4|181668.2|181578.2|181668.2|181578.2|181665.5|181575.5|10
1723548130000|2024-08-13 11:22:10|181669|181579|181673.2|181583.2|181674.3|181584.3|181669|181579|10
1723548140000|2024-08-13 11:22:20|181673.1|181583.1|181670.3|181580.3|181674.2|181584.2|181669.5|181579.5|22
1723548150000|2024-08-13 11:22:30|181670.9|181580.9|181670.6|181580.6|181671.4|181581.4|181670.1|181580.1|10
1723548160000|2024-08-13 11:22:40|181670.1|181580.1|181676.3|181586.3|181676.3|181586.3|181664.9|181574.9|17
1723548170000|2024-08-13 11:22:50|181674.4|181584.4|181693.1|181603.1|181702.8|181612.8|181662|181572|19
1723548180000|2024-08-13 11:23:00|181691.3|181601.3|181693.1|181603.1|181693.1|181603.1|181691.3|181601.3|2
1723548190000|2024-08-13 11:23:10|181691.9|181601.9|181690.4|181600.4|181693.1|181603.1|181690.4|181600.4|14
1723548200000|2024-08-13 11:23:20|181688.5|181598.5|181673.2|181583.2|181688.5|181598.5|181673.2|181583.2|11
1723548210000|2024-08-13 11:23:30|181673.3|181583.3|181677.5|181587.5|181677.5|181587.5|181673.1|181583.1|9
1723548220000|2024-08-13 11:23:40|181681.6|181591.6|181683.2|181593.2|181684.4|181594.4|181681.6|181591.6|7
1723548230000|2024-08-13 11:23:50|181682.1|181592.1|181659.2|181569.2|181682.1|181592.1|181659.2|181569.2|5
1723548240000|2024-08-13 11:24:00|181661.1|181571.1|181650.7|181560.7|181665.8|181575.8|181650.7|181560.7|10
1723548250000|2024-08-13 11:24:10|181648.8|181558.8|181648.7|181558.7|181655.4|181565.4|181648.6|181558.6|12
1723548260000|2024-08-13 11:24:20|181649.4|181559.4|181639.9|181549.9|181649.4|181559.4|181639.9|181549.9|10
1723548270000|2024-08-13 11:24:30|181639.7|181549.7|181643.1|181553.1|181643.4|181553.4|181639.7|181549.7|4
1723548280000|2024-08-13 11:24:40|181642.9|181552.9|181643.2|181553.2|181643.4|181553.4|181642.6|181552.6|4
1723548290000|2024-08-13 11:24:50|181643.3|181553.3|181636.2|181546.2|181643.3|181553.3|181635.2|181545.2|8
1723548300000|2024-08-13 11:25:00|181637.1|181547.1|181646.9|181556.9|181646.9|181556.9|181637.1|181547.1|9
1723548310000|2024-08-13 11:25:10|181644.6|181554.6|181644.7|181554.7|181645.4|181555.4|181644.6|181554.6|7
1723548320000|2024-08-13 11:25:20|181644.4|181554.4|181644.6|181554.6|181644.9|181554.9|181644.1|181554.1|6
1723548330000|2024-08-13 11:25:30|181639.5|181549.5|181635|181545|181640.5|181550.5|181635|181545|5
1723548340000|2024-08-13 11:25:40|181635.9|181545.9|181635.9|181545.9|181635.9|181545.9|181635.3|181545.3|4
1723548350000|2024-08-13 11:25:50|181629.6|181539.6|181604|181514|181629.6|181539.6|181602.1|181512.1|13
1723548360000|2024-08-13 11:26:00|181606.5|181516.5|181619.1|181529.1|181619.4|181529.4|181602.7|181512.7|17
1723548370000|2024-08-13 11:26:10|181621.2|181531.2|181629|181539|181630|181540|181621.2|181531.2|9
1723548380000|2024-08-13 11:26:20|181630|181540|181600.4|181510.4|181630|181540|181599.4|181509.4|14
1723548390000|2024-08-13 11:26:30|181599.4|181509.4|181599|181509|181600.4|181510.4|181597.6|181507.6|11
1723548400000|2024-08-13 11:26:40|181596|181506|181594|181504|181597|181507|181592.2|181502.2|13
1723548410000|2024-08-13 11:26:50|181596.1|181506.1|181603.1|181513.1|181603.1|181513.1|181596.1|181506.1|8
1723548420000|2024-08-13 11:27:00|181602.1|181512.1|181599|181509|181603.1|181513.1|181598.3|181508.3|15
1723548430000|2024-08-13 11:27:10|181598|181508|181599.8|181509.8|181599.8|181509.8|181598|181508|6
1723548440000|2024-08-13 11:27:20|181597.3|181507.3|181604.3|181514.3|181604.5|181514.5|181597.3|181507.3|11
1723548450000|2024-08-13 11:27:30|181604.1|181514.1|181615.8|181525.8|181615.8|181525.8|181603.8|181513.8|21
1723548460000|2024-08-13 11:27:40|181614.8|181524.8|181612.7|181522.7|181615.1|181525.1|181612.4|181522.4|8
1723548470000|2024-08-13 11:27:50|181609.8|181519.8|181609.2|181519.2|181609.9|181519.9|181609|181519|6
1723548480000|2024-08-13 11:28:00|181610|181520|181609.7|181519.7|181617.9|181527.9|181607.9|181517.9|8
1723548490000|2024-08-13 11:28:10|181609.9|181519.9|181612.9|181522.9|181613.2|181523.2|181609.9|181519.9|6
1723548500000|2024-08-13 11:28:20|181615.5|181525.5|181607.3|181517.3|181615.8|181525.8|181606.6|181516.6|9
1723548510000|2024-08-13 11:28:30|181607.7|181517.7|181607.5|181517.5|181607.7|181517.7|181607.4|181517.4|3
1723548520000|2024-08-13 11:28:40|181608|181518|181616.2|181526.2|181616.2|181526.2|181607.9|181517.9|4
1723548530000|2024-08-13 11:28:50|181618|181528|181658.7|181568.7|181659.2|181569.2|181618|181528|12
1723548540000|2024-08-13 11:29:00|181658.5|181568.5|181651.4|181561.4|181658.6|181568.6|181651.4|181561.4|18
1723548550000|2024-08-13 11:29:10|181650.7|181560.7|181648.5|181558.5|181651.7|181561.7|181646.5|181556.5|18
1723548560000|2024-08-13 11:29:20|181648.3|181558.3|181650.7|181560.7|181656|181566|181648.3|181558.3|14
1723548570000|2024-08-13 11:29:30|181657.8|181567.8|181671|181581|181671.4|181581.4|181654.7|181564.7|17
1723548580000|2024-08-13 11:29:40|181709.6|181619.6|181731.4|181641.4|181731.4|181641.4|181709.6|181619.6|17
1723548590000|2024-08-13 11:29:50|181731.6|181641.6|181738.5|181648.5|181743|181653|181727.5|181637.5|18
1723548600000|2024-08-13 11:30:00|181737.3|181647.3|181751.2|181661.2|181752.4|181662.4|181732.9|181642.9|22
1723548610000|2024-08-13 11:30:10|181752.3|181662.3|181739.7|181649.7|181752.3|181662.3|181736.3|181646.3|21
1723548620000|2024-08-13 11:30:20|181739.6|181649.6|181733.4|181643.4|181739.6|181649.6|181733.4|181643.4|7
1723548630000|2024-08-13 11:30:30|181734.4|181644.4|181728.4|181638.4|181734.4|181644.4|181726|181636|10
1723548640000|2024-08-13 11:30:40|181727.2|181637.2|181651.8|181561.8|181727.2|181637.2|181647.7|181557.7|22
1723548650000|2024-08-13 11:30:50|181652.9|181562.9|181650.8|181560.8|181656.2|181566.2|181648.1|181558.1|18
1723548660000|2024-08-13 11:31:00|181653.6|181563.6|181661.7|181571.7|181664.6|181574.6|181652.1|181562.1|15
1723548670000|2024-08-13 11:31:10|181662.5|181572.5|181654.7|181564.7|181665.1|181575.1|181654.7|181564.7|20
1723548680000|2024-08-13 11:31:20|181654.6|181564.6|181665.5|181575.5|181665.6|181575.6|181654.6|181564.6|11
1723548690000|2024-08-13 11:31:30|181666.2|181576.2|181693.9|181603.9|181704.5|181614.5|181666.2|181576.2|10
1723548700000|2024-08-13 11:31:40|181692.9|181602.9|181692.7|181602.7|181694|181604|181691.7|181601.7|13
1723548710000|2024-08-13 11:31:50|181693.6|181603.6|181692.8|181602.8|181693.6|181603.6|181692.6|181602.6|9
1723548720000|2024-08-13 11:32:00|181693.3|181603.3|181682.7|181592.7|181693.4|181603.4|181681.8|181591.8|10
1723548730000|2024-08-13 11:32:10|181682.9|181592.9|181682.6|181592.6|181682.9|181592.9|181682.6|181592.6|4
1723548740000|2024-08-13 11:32:20|181681.2|181591.2|181656.9|181566.9|181681.2|181591.2|181639.1|181549.1|18
1723548750000|2024-08-13 11:32:30|181653.4|181563.4|181652.8|181562.8|181653.8|181563.8|181652.6|181562.6|9
1723548760000|2024-08-13 11:32:40|181653.1|181563.1|181645.5|181555.5|181656.2|181566.2|181645.5|181555.5|8
1723548770000|2024-08-13 11:32:50|181645.3|181555.3|181620.8|181530.8|181645.5|181555.5|181613.3|181523.3|14
1723548780000|2024-08-13 11:33:00|181615.2|181525.2|181622.3|181532.3|181622.3|181532.3|181615.2|181525.2|2
1723548790000|2024-08-13 11:33:10|181623.3|181533.3|181691.8|181601.8|181692|181602|181623.3|181533.3|14
1723548800000|2024-08-13 11:33:20|181690.8|181600.8|181690.1|181600.1|181693.8|181603.8|181690.1|181600.1|11
1723548810000|2024-08-13 11:33:30|181689.2|181599.2|181691.8|181601.8|181691.8|181601.8|181689.2|181599.2|5
1723548820000|2024-08-13 11:33:40|181692.2|181602.2|181692.7|181602.7|181692.7|181602.7|181691|181601|10
1723548830000|2024-08-13 11:33:50|181692.6|181602.6|181690.9|181600.9|181695.9|181605.9|181687.4|181597.4|13
1723548840000|2024-08-13 11:34:00|181694.7|181604.7|181695|181605|181699.1|181609.1|181694.4|181604.4|11
1723548850000|2024-08-13 11:34:10|181694.9|181604.9|181692.9|181602.9|181694.9|181604.9|181683.6|181593.6|10
1723548860000|2024-08-13 11:34:20|181692.6|181602.6|181705.3|181615.3|181705.3|181615.3|181692.6|181602.6|8
1723548870000|2024-08-13 11:34:30|181706.2|181616.2|181748.8|181658.8|181757|181667|181706.2|181616.2|14
1723548880000|2024-08-13 11:34:40|181743.3|181653.3|181749.6|181659.6|181749.6|181659.6|181743.3|181653.3|18
1723548890000|2024-08-13 11:34:50|181749.5|181659.5|181740|181650|181755.6|181665.6|181739.7|181649.7|21
1723548900000|2024-08-13 11:35:00|181739.3|181649.3|181722.6|181632.6|181739.3|181649.3|181721.3|181631.3|13
1723548910000|2024-08-13 11:35:10|181723.9|181633.9|181695.1|181605.1|181723.9|181633.9|181692.1|181602.1|11
1723548920000|2024-08-13 11:35:20|181693.4|181603.4|181699.6|181609.6|181699.6|181609.6|181693.4|181603.4|6
1723548930000|2024-08-13 11:35:30|181700.6|181610.6|181699.4|181609.4|181700.6|181610.6|181696.1|181606.1|14
1723548940000|2024-08-13 11:35:40|181699.1|181609.1|181694.2|181604.2|181699.1|181609.1|181693.7|181603.7|7
1723548950000|2024-08-13 11:35:50|181694.3|181604.3|181689.8|181599.8|181694.3|181604.3|181689.6|181599.6|5
1723548960000|2024-08-13 11:36:00|181691.1|181601.1|181690|181600|181691.1|181601.1|181689.9|181599.9|6
1723548970000|2024-08-13 11:36:10|181691.2|181601.2|181692.1|181602.1|181693.6|181603.6|181691.2|181601.2|14
1723548980000|2024-08-13 11:36:20|181692.2|181602.2|181691|181601|181694.3|181604.3|181690.7|181600.7|12
1723548990000|2024-08-13 11:36:30|181691.1|181601.1|181691.8|181601.8|181692.4|181602.4|181691.1|181601.1|10
1723549000000|2024-08-13 11:36:40|181690.4|181600.4|181674.2|181584.2|181691.7|181601.7|181673.9|181583.9|9
1723549010000|2024-08-13 11:36:50|181677.1|181587.1|181658.8|181568.8|181677.2|181587.2|181657.8|181567.8|19
1723549020000|2024-08-13 11:37:00|181658.9|181568.9|181654.1|181564.1|181660.2|181570.2|181654.1|181564.1|6
1723549030000|2024-08-13 11:37:10|181654|181564|181646.2|181556.2|181660.5|181570.5|181630.3|181540.3|20
1723549040000|2024-08-13 11:37:20|181646.1|181556.1|181642.4|181552.4|181651.8|181561.8|181640|181550|24
1723549050000|2024-08-13 11:37:30|181641.7|181551.7|181646|181556|181646.3|181556.3|181638.4|181548.4|18
1723549060000|2024-08-13 11:37:40|181642.8|181552.8|181641.9|181551.9|181644.2|181554.2|181641.9|181551.9|10
1723549070000|2024-08-13 11:37:50|181642.1|181552.1|181628.7|181538.7|181661.5|181571.5|181624|181534|18
1723549080000|2024-08-13 11:38:00|181625.1|181535.1|181622.3|181532.3|181627|181537|181622.3|181532.3|8
1723549090000|2024-08-13 11:38:10|181626.5|181536.5|181627.3|181537.3|181627.4|181537.4|181624|181534|12
1723549100000|2024-08-13 11:38:20|181629.1|181539.1|181625.2|181535.2|181629.1|181539.1|181621.4|181531.4|13
1723549110000|2024-08-13 11:38:30|181626.8|181536.8|181628|181538|181629.2|181539.2|181626.8|181536.8|8
1723549120000|2024-08-13 11:38:40|181628.1|181538.1|181669.3|181579.3|181671.7|181581.7|181626.8|181536.8|10
1723549130000|2024-08-13 11:38:50|181670.4|181580.4|181658.8|181568.8|181670.4|181580.4|181657.7|181567.7|18
1723549140000|2024-08-13 11:39:00|181661|181571|181661.3|181571.3|181661.3|181571.3|181661|181571|3
1723549150000|2024-08-13 11:39:10|181662.8|181572.8|181663.3|181573.3|181663.7|181573.7|181662.8|181572.8|5
1723549160000|2024-08-13 11:39:20|181664.8|181574.8|181670.6|181580.6|181670.9|181580.9|181664.8|181574.8|13
1723549170000|2024-08-13 11:39:30|181670.4|181580.4|181669.1|181579.1|181670.6|181580.6|181665.8|181575.8|16
1723549180000|2024-08-13 11:39:40|181668.9|181578.9|181668.2|181578.2|181676.7|181586.7|181667.7|181577.7|18
1723549190000|2024-08-13 11:39:50|181668.1|181578.1|181666.3|181576.3|181668.1|181578.1|181663.3|181573.3|6
1723549200000|2024-08-13 11:40:00|181673|181583|181674.7|181584.7|181674.7|181584.7|181666.3|181576.3|14
1723549210000|2024-08-13 11:40:10|181674|181584|181687.6|181597.6|181687.6|181597.6|181669.4|181579.4|21
1723549220000|2024-08-13 11:40:20|181692|181602|181690.9|181600.9|181695.3|181605.3|181689.8|181599.8|13
1723549230000|2024-08-13 11:40:30|181691.3|181601.3|181702.1|181612.1|181702.2|181612.2|181691.3|181601.3|11
1723549240000|2024-08-13 11:40:40|181706.9|181616.9|181703|181613|181706.9|181616.9|181703|181613|8
1723549250000|2024-08-13 11:40:50|181702.9|181612.9|181687.7|181597.7|181702.9|181612.9|181687.3|181597.3|14
1723549260000|2024-08-13 11:41:00|181687.8|181597.8|181693.3|181603.3|181693.3|181603.3|181677.9|181587.9|12
1723549270000|2024-08-13 11:41:10|181693.2|181603.2|181696.9|181606.9|181697.4|181607.4|181690|181600|12
1723549280000|2024-08-13 11:41:20|181694.9|181604.9|181693.3|181603.3|181694.9|181604.9|181692.1|181602.1|8
1723549290000|2024-08-13 11:41:30|181694.2|181604.2|181700.6|181610.6|181706.7|181616.7|181692.6|181602.6|21
1723549300000|2024-08-13 11:41:40|181700.4|181610.4|181700.4|181610.4|181700.4|181610.4|181700.4|181610.4|1
1723549310000|2024-08-13 11:41:50|181701.1|181611.1|181701.4|181611.4|181701.7|181611.7|181701.1|181611.1|4
1723549320000|2024-08-13 11:42:00|181701.3|181611.3|181703.8|181613.8|181703.8|181613.8|181701.3|181611.3|2
1723549340000|2024-08-13 11:42:20|181704|181614|181764.2|181674.2|181771.8|181681.8|181704|181614|7
1723549350000|2024-08-13 11:42:30|181764.6|181674.6|181770.2|181680.2|181777.2|181687.2|181764.6|181674.6|13
1723549360000|2024-08-13 11:42:40|181768.7|181678.7|181770.3|181680.3|181772.9|181682.9|181768.7|181678.7|10
1723549370000|2024-08-13 11:42:50|181773|181683|181769.4|181679.4|181773|181683|181769.4|181679.4|3
1723549380000|2024-08-13 11:43:00|181768.1|181678.1|181773.2|181683.2|181775.7|181685.7|181765.5|181675.5|17
1723549390000|2024-08-13 11:43:10|181777.3|181687.3|181778.4|181688.4|181778.4|181688.4|181775.8|181685.8|7
1723549400000|2024-08-13 11:43:20|181778.3|181688.3|181776.8|181686.8|181778.7|181688.7|181776.2|181686.2|13
1723549410000|2024-08-13 11:43:30|181780.1|181690.1|181777|181687|181780.1|181690.1|181776.6|181686.6|7
1723549420000|2024-08-13 11:43:40|181788.5|181698.5|181779.1|181689.1|181793.1|181703.1|181772.2|181682.2|10
1723549430000|2024-08-13 11:43:50|181778.9|181688.9|181782.5|181692.5|181784.5|181694.5|181778.7|181688.7|6
1723549440000|2024-08-13 11:44:00|181791.3|181701.3|181808.8|181718.8|181808.8|181718.8|181791.3|181701.3|8
1723549450000|2024-08-13 11:44:10|181805.8|181715.8|181808.6|181718.6|181808.6|181718.6|181805.8|181715.8|3
1723549460000|2024-08-13 11:44:20|181806.8|181716.8|181806.3|181716.3|181811.7|181721.7|181800.9|181710.9|9
1723549470000|2024-08-13 11:44:30|181804.4|181714.4|181806.3|181716.3|181806.3|181716.3|181804.4|181714.4|2
1723549480000|2024-08-13 11:44:40|181807|181717|181807|181717|181807|181717|181807|181717|1
1723549490000|2024-08-13 11:44:50|181805.2|181715.2|181804.1|181714.1|181807|181717|181804.1|181714.1|5
1723549500000|2024-08-13 11:45:00|181804|181714|181840.5|181750.5|181840.5|181750.5|181804|181714|4
1723549510000|2024-08-13 11:45:10|181841.3|181751.3|181813|181723|181843.1|181753.1|181811.4|181721.4|18
1723549520000|2024-08-13 11:45:20|181812.6|181722.6|181805.7|181715.7|181813|181723|181805.7|181715.7|10
1723549530000|2024-08-13 11:45:30|181805.6|181715.6|181809.3|181719.3|181809.3|181719.3|181804.2|181714.2|9
1723549540000|2024-08-13 11:45:40|181806.7|181716.7|181783|181693|181806.7|181716.7|181778.7|181688.7|9
1723549550000|2024-08-13 11:45:50|181782.8|181692.8|181787.3|181697.3|181787.3|181697.3|181782.8|181692.8|4
1723549560000|2024-08-13 11:46:00|181787.5|181697.5|181795.2|181705.2|181795.2|181705.2|181787.5|181697.5|8
1723549570000|2024-08-13 11:46:10|181793.7|181703.7|181787.2|181697.2|181793.7|181703.7|181787.2|181697.2|7
1723549580000|2024-08-13 11:46:20|181787.3|181697.3|181785.5|181695.5|181787.3|181697.3|181785.4|181695.4|6
1723549590000|2024-08-13 11:46:30|181785.6|181695.6|181787.5|181697.5|181787.5|181697.5|181784.1|181694.1|9
1723549600000|2024-08-13 11:46:40|181787.9|181697.9|181789.6|181699.6|181789.7|181699.7|181787|181697|13
1723549610000|2024-08-13 11:46:50|181788.3|181698.3|181782|181692|181788.3|181698.3|181782|181692|7
1723549620000|2024-08-13 11:47:00|181777.8|181687.8|181705.1|181615.1|181778|181688|181696.8|181606.8|16
1723549630000|2024-08-13 11:47:10|181702.3|181612.3|181704.7|181614.7|181705.1|181615.1|181702.3|181612.3|7
1723549640000|2024-08-13 11:47:20|181700.5|181610.5|181675.4|181585.4|181702|181612|181674.4|181584.4|18
1723549650000|2024-08-13 11:47:30|181676.9|181586.9|181674.5|181584.5|181676.9|181586.9|181674.5|181584.5|3
1723549660000|2024-08-13 11:47:40|181672.5|181582.5|181673.9|181583.9|181676.6|181586.6|181672.5|181582.5|15
1723549670000|2024-08-13 11:47:50|181673.8|181583.8|181674|181584|181675.2|181585.2|181673.8|181583.8|8
1723549680000|2024-08-13 11:48:00|181674.1|181584.1|181673.2|181583.2|181675|181585|181671|181581|9
1723549690000|2024-08-13 11:48:10|181674|181584|181673.4|181583.4|181674.4|181584.4|181673.4|181583.4|8
1723549700000|2024-08-13 11:48:20|181673.3|181583.3|181653.6|181563.6|181673.4|181583.4|181653.6|181563.6|16
1723549710000|2024-08-13 11:48:30|181653.8|181563.8|181668.8|181578.8|181669.2|181579.2|181653.8|181563.8|19
1723549720000|2024-08-13 11:48:40|181668.5|181578.5|181668.5|181578.5|181668.6|181578.6|181666.2|181576.2|7
1723549730000|2024-08-13 11:48:50|181667|181577|181667.8|181577.8|181668.5|181578.5|181667|181577|10
1723549740000|2024-08-13 11:49:00|181667.9|181577.9|181668.9|181578.9|181669.4|181579.4|181667.3|181577.3|8
1723549750000|2024-08-13 11:49:10|181668.8|181578.8|181673.9|181583.9|181674.6|181584.6|181667.6|181577.6|18
1723549760000|2024-08-13 11:49:20|181673.5|181583.5|181671.5|181581.5|181673.9|181583.9|181668.7|181578.7|11
1723549770000|2024-08-13 11:49:30|181671.4|181581.4|181667.9|181577.9|181671.4|181581.4|181667.5|181577.5|7
1723549780000|2024-08-13 11:49:40|181668.4|181578.4|181678|181588|181678|181588|181668.3|181578.3|13
1723549790000|2024-08-13 11:49:50|181672.8|181582.8|181675.5|181585.5|181675.5|181585.5|181668.6|181578.6|11
1723549800000|2024-08-13 11:50:00|181676.2|181586.2|181674.1|181584.1|181678.9|181588.9|181672.7|181582.7|14
1723549810000|2024-08-13 11:50:10|181675.1|181585.1|181663|181573|181677.2|181587.2|181660.2|181570.2|12
1723549820000|2024-08-13 11:50:20|181660.2|181570.2|181660.2|181570.2|181663.2|181573.2|181660.1|181570.1|7
1723549830000|2024-08-13 11:50:30|181660.3|181570.3|181661.3|181571.3|181661.6|181571.6|181656.2|181566.2|8
1723549840000|2024-08-13 11:50:40|181662|181572|181662.9|181572.9|181662.9|181572.9|181662|181572|2
1723549850000|2024-08-13 11:50:50|181662.8|181572.8|181660.8|181570.8|181663.5|181573.5|181655|181565|12
1723549860000|2024-08-13 11:51:00|181660.9|181570.9|181660.2|181570.2|181661|181571|181660|181570|8
1723549870000|2024-08-13 11:51:10|181659.7|181569.7|181658.1|181568.1|181660|181570|181658.1|181568.1|3
1723549880000|2024-08-13 11:51:20|181658|181568|181656.4|181566.4|181658.4|181568.4|181652.4|181562.4|7
1723549890000|2024-08-13 11:51:30|181656.5|181566.5|181653.9|181563.9|181656.6|181566.6|181651.6|181561.6|11
1723549900000|2024-08-13 11:51:40|181651.5|181561.5|181648.7|181558.7|181656|181566|181648.3|181558.3|10
1723549910000|2024-08-13 11:51:50|181649.5|181559.5|181699.5|181609.5|181699.8|181609.8|181647.9|181557.9|13
1723549920000|2024-08-13 11:52:00|181705|181615|181661|181571|181719.7|181629.7|181660.1|181570.1|23
1723549930000|2024-08-13 11:52:10|181661.1|181571.1|181659.8|181569.8|181661.1|181571.1|181659.6|181569.6|5
1723549940000|2024-08-13 11:52:20|181659.9|181569.9|181658|181568|181660.8|181570.8|181658|181568|5
1723549950000|2024-08-13 11:52:30|181657.8|181567.8|181657.6|181567.6|181657.8|181567.8|181657.6|181567.6|2
1723549960000|2024-08-13 11:52:40|181657.5|181567.5|181652.9|181562.9|181657.5|181567.5|181651.9|181561.9|11
1723549970000|2024-08-13 11:52:50|181651.6|181561.6|181653|181563|181653|181563|181647.2|181557.2|9
1723549980000|2024-08-13 11:53:00|181654.7|181564.7|181659.5|181569.5|181663|181573|181654.5|181564.5|15
1723549990000|2024-08-13 11:53:10|181667.1|181577.1|181677|181587|181677|181587|181664.7|181574.7|11
1723550000000|2024-08-13 11:53:20|181676.9|181586.9|181671.8|181581.8|181676.9|181586.9|181671.8|181581.8|3
1723550010000|2024-08-13 11:53:30|181670.3|181580.3|181663.1|181573.1|181670.3|181580.3|181662|181572|6
1723550020000|2024-08-13 11:53:40|181663|181573|181660.7|181570.7|181663|181573|181660.7|181570.7|7
1723550030000|2024-08-13 11:53:50|181660.6|181570.6|181673.9|181583.9|181674.3|181584.3|181657|181567|14
1723550040000|2024-08-13 11:54:00|181672.9|181582.9|181672.3|181582.3|181672.9|181582.9|181668.2|181578.2|7
1723550050000|2024-08-13 11:54:10|181673.1|181583.1|181684.8|181594.8|181685.2|181595.2|181673.1|181583.1|9
1723550060000|2024-08-13 11:54:20|181685.7|181595.7|181696|181606|181696.2|181606.2|181685.7|181595.7|12
1723550070000|2024-08-13 11:54:30|181695.9|181605.9|181690|181600|181695.9|181605.9|181689.5|181599.5|13
1723550080000|2024-08-13 11:54:40|181690.1|181600.1|181690.5|181600.5|181691.3|181601.3|181690.1|181600.1|7
1723550090000|2024-08-13 11:54:50|181688.6|181598.6|181688.9|181598.9|181688.9|181598.9|181685.5|181595.5|6
1723550100000|2024-08-13 11:55:00|181689.8|181599.8|181671.2|181581.2|181689.8|181599.8|181671.2|181581.2|9
1723550110000|2024-08-13 11:55:10|181671.1|181581.1|181669.3|181579.3|181671.1|181581.1|181668|181578|4
1723550120000|2024-08-13 11:55:20|181668.2|181578.2|181665.6|181575.6|181668.4|181578.4|181662.1|181572.1|17
1723550130000|2024-08-13 11:55:30|181665.4|181575.4|181664.4|181574.4|181665.4|181575.4|181663.7|181573.7|9
1723550140000|2024-08-13 11:55:40|181664.3|181574.3|181665.1|181575.1|181666|181576|181664.3|181574.3|7
1723550150000|2024-08-13 11:55:50|181665|181575|181687.8|181597.8|181691.5|181601.5|181665|181575|13
1723550160000|2024-08-13 11:56:00|181687.7|181597.7|181693.6|181603.6|181693.7|181603.7|181685|181595|12
1723550170000|2024-08-13 11:56:10|181695.5|181605.5|181690|181600|181695.5|181605.5|181690|181600|9
1723550180000|2024-08-13 11:56:20|181690.2|181600.2|181693.8|181603.8|181693.8|181603.8|181690.2|181600.2|8
1723550190000|2024-08-13 11:56:30|181694.5|181604.5|181687|181597|181694.6|181604.6|181686.8|181596.8|14
1723550200000|2024-08-13 11:56:40|181687.1|181597.1|181674.1|181584.1|181687.1|181597.1|181674.1|181584.1|7
1723550210000|2024-08-13 11:56:50|181672.1|181582.1|181667.9|181577.9|181672.1|181582.1|181667.9|181577.9|9
1723550220000|2024-08-13 11:57:00|181664.5|181574.5|181702.5|181612.5|181702.5|181612.5|181655.5|181565.5|13
1723550230000|2024-08-13 11:57:10|181701.3|181611.3|181700.3|181610.3|181701.3|181611.3|181696.5|181606.5|5
1723550240000|2024-08-13 11:57:20|181700.2|181610.2|181697.7|181607.7|181703.9|181613.9|181694.6|181604.6|11
1723550250000|2024-08-13 11:57:30|181697.8|181607.8|181698.3|181608.3|181698.3|181608.3|181697.8|181607.8|3
1723550260000|2024-08-13 11:57:40|181698.4|181608.4|181696.4|181606.4|181698.4|181608.4|181693.4|181603.4|8
1723550270000|2024-08-13 11:57:50|181696.5|181606.5|181694.9|181604.9|181696.5|181606.5|181690.9|181600.9|8
1723550280000|2024-08-13 11:58:00|181695|181605|181695|181605|181696|181606|181694.9|181604.9|9
1723550290000|2024-08-13 11:58:10|181695.2|181605.2|181699.9|181609.9|181699.9|181609.9|181695.2|181605.2|18
1723550300000|2024-08-13 11:58:20|181700.6|181610.6|181703.9|181613.9|181705.6|181615.6|181700.6|181610.6|12
1723550310000|2024-08-13 11:58:30|181703.8|181613.8|181703.3|181613.3|181703.8|181613.8|181700.5|181610.5|4
1723550320000|2024-08-13 11:58:40|181703.1|181613.1|181695.8|181605.8|181703.4|181613.4|181693.2|181603.2|13
1723550330000|2024-08-13 11:58:50|181695.7|181605.7|181692.3|181602.3|181695.7|181605.7|181691.8|181601.8|7
1723550340000|2024-08-13 11:59:00|181688|181598|181691.1|181601.1|181695.4|181605.4|181687.6|181597.6|15
1723550350000|2024-08-13 11:59:10|181690|181600|181691.2|181601.2|181691.2|181601.2|181686.4|181596.4|4
1723550360000|2024-08-13 11:59:20|181691.6|181601.6|181692.5|181602.5|181692.7|181602.7|181689.3|181599.3|4
1723550370000|2024-08-13 11:59:30|181688|181598|181689.9|181599.9|181689.9|181599.9|181688|181598|2
1723550380000|2024-08-13 11:59:40|181688.6|181598.6|181688.6|181598.6|181688.6|181598.6|181688.6|181598.6|1
1723550390000|2024-08-13 11:59:50|181688.2|181598.2|181673|181583|181688.4|181598.4|181673|181583|6
1723550400000|2024-08-13 12:00:00|181676.2|181586.2|181680.5|181590.5|181680.5|181590.5|181667|181577|16
1723550410000|2024-08-13 12:00:10|181677.6|181587.6|181687|181597|181696.7|181606.7|181677.6|181587.6|22
1723550420000|2024-08-13 12:00:20|181687.7|181597.7|181688.4|181598.4|181688.4|181598.4|181685.5|181595.5|3
1723550430000|2024-08-13 12:00:30|181688.5|181598.5|181691.4|181601.4|181691.7|181601.7|181688.5|181598.5|12
1723550440000|2024-08-13 12:00:40|181691.5|181601.5|181693.8|181603.8|181694.1|181604.1|181689.1|181599.1|17
1723550450000|2024-08-13 12:00:50|181696.2|181606.2|181694.7|181604.7|181698.9|181608.9|181694.6|181604.6|12
1723550460000|2024-08-13 12:01:00|181695.5|181605.5|181669.1|181579.1|181722.3|181632.3|181663.9|181573.9|24
1723550470000|2024-08-13 12:01:10|181669.3|181579.3|181669.3|181579.3|181670.4|181580.4|181668.6|181578.6|6
1723550480000|2024-08-13 12:01:20|181668.5|181578.5|181669.4|181579.4|181670.1|181580.1|181667.5|181577.5|16
1723550490000|2024-08-13 12:01:30|181668.2|181578.2|181667.9|181577.9|181670.2|181580.2|181667.7|181577.7|11
1723550500000|2024-08-13 12:01:40|181668.1|181578.1|181668.4|181578.4|181670.2|181580.2|181665.3|181575.3|16
1723550510000|2024-08-13 12:01:50|181667.2|181577.2|181670.4|181580.4|181670.4|181580.4|181662.4|181572.4|12
1723550520000|2024-08-13 12:02:00|181671.3|181581.3|181684|181594|181684.6|181594.6|181670.8|181580.8|15
1723550530000|2024-08-13 12:02:10|181681.6|181591.6|181675.1|181585.1|181681.6|181591.6|181673.2|181583.2|13
1723550540000|2024-08-13 12:02:20|181675.2|181585.2|181665|181575|181675.2|181585.2|181661.5|181571.5|3
1723550550000|2024-08-13 12:02:30|181665.1|181575.1|181651.1|181561.1|181665.1|181575.1|181647.1|181557.1|9
1723550560000|2024-08-13 12:02:40|181653.4|181563.4|181652.9|181562.9|181654.5|181564.5|181648.8|181558.8|13
1723550570000|2024-08-13 12:02:50|181644.9|181554.9|181648.9|181558.9|181648.9|181558.9|181642|181552|11
1723550580000|2024-08-13 12:03:00|181648.8|181558.8|181653.2|181563.2|181653.2|181563.2|181648.7|181558.7|10
1723550590000|2024-08-13 12:03:10|181653.3|181563.3|181655.9|181565.9|181655.9|181565.9|181653.3|181563.3|4
1723550600000|2024-08-13 12:03:20|181656.1|181566.1|181670.5|181580.5|181670.5|181580.5|181656.1|181566.1|13
1723550610000|2024-08-13 12:03:30|181667.2|181577.2|181655.2|181565.2|181667.2|181577.2|181653|181563|10
1723550620000|2024-08-13 12:03:40|181655.3|181565.3|181660.1|181570.1|181660.1|181570.1|181649.8|181559.8|15
1723550630000|2024-08-13 12:03:50|181662.7|181572.7|181658.9|181568.9|181673.5|181583.5|181656.8|181566.8|14
1723550640000|2024-08-13 12:04:00|181654.6|181564.6|181658.8|181568.8|181659.2|181569.2|181654|181564|17
1723550650000|2024-08-13 12:04:10|181658.4|181568.4|181655.4|181565.4|181658.6|181568.6|181655.4|181565.4|9
1723550660000|2024-08-13 12:04:20|181656.3|181566.3|181662.1|181572.1|181662.2|181572.2|181656|181566|12
1723550670000|2024-08-13 12:04:30|181664.5|181574.5|181666.3|181576.3|181667.9|181577.9|181664.5|181574.5|9
1723550680000|2024-08-13 12:04:40|181658.9|181568.9|181657.9|181567.9|181661|181571|181657.6|181567.6|10
1723550690000|2024-08-13 12:04:50|181658|181568|181654.5|181564.5|181658.1|181568.1|181650|181560|9
1723550700000|2024-08-13 12:05:00|181653.5|181563.5|181654|181564|181654.9|181564.9|181653.5|181563.5|7
1723550710000|2024-08-13 12:05:10|181653.9|181563.9|181663|181573|181663.1|181573.1|181653.9|181563.9|11
1723550720000|2024-08-13 12:05:20|181662.9|181572.9|181662.9|181572.9|181662.9|181572.9|181659.6|181569.6|10
1723550730000|2024-08-13 12:05:30|181663|181573|181662.9|181572.9|181664.9|181574.9|181660.1|181570.1|7
1723550740000|2024-08-13 12:05:40|181667|181577|181671.5|181581.5|181684.9|181594.9|181667|181577|22
1723550750000|2024-08-13 12:05:50|181666.8|181576.8|181677.7|181587.7|181677.9|181587.9|181666.8|181576.8|18
1723550760000|2024-08-13 12:06:00|181677.6|181587.6|181673.4|181583.4|181682|181592|181669.2|181579.2|13
1723550770000|2024-08-13 12:06:10|181673.5|181583.5|181670.7|181580.7|181675.4|181585.4|181670.6|181580.6|11
1723550780000|2024-08-13 12:06:20|181670.8|181580.8|181682.3|181592.3|181689.8|181599.8|181670.8|181580.8|15
1723550790000|2024-08-13 12:06:30|181676.8|181586.8|181679.8|181589.8|181679.8|181589.8|181673.3|181583.3|15
1723550800000|2024-08-13 12:06:40|181679.9|181589.9|181682.8|181592.8|181684.8|181594.8|181675.8|181585.8|12
1723550810000|2024-08-13 12:06:50|181681.4|181591.4|181668.5|181578.5|181681.6|181591.6|181668.5|181578.5|20
1723550820000|2024-08-13 12:07:00|181663.5|181573.5|181695.6|181605.6|181695.6|181605.6|181663.5|181573.5|18
1723550830000|2024-08-13 12:07:10|181695.5|181605.5|181692.7|181602.7|181699.1|181609.1|181691.9|181601.9|11
1723550840000|2024-08-13 12:07:20|181692.8|181602.8|181691.9|181601.9|181694.1|181604.1|181691.9|181601.9|10
1723550850000|2024-08-13 12:07:30|181692.9|181602.9|181696.4|181606.4|181696.4|181606.4|181692.9|181602.9|4
1723550860000|2024-08-13 12:07:40|181698.5|181608.5|181686.9|181596.9|181698.6|181608.6|181684.4|181594.4|14
1723550870000|2024-08-13 12:07:50|181683|181593|181685.3|181595.3|181686.8|181596.8|181683|181593|9
1723550880000|2024-08-13 12:08:00|181683.7|181593.7|181684.4|181594.4|181685|181595|181681|181591|5
1723550890000|2024-08-13 12:08:10|181682.3|181592.3|181681.2|181591.2|181682.3|181592.3|181681.2|181591.2|3
1723550900000|2024-08-13 12:08:20|181683.1|181593.1|181690.2|181600.2|181690.2|181600.2|181682.7|181592.7|11
1723550910000|2024-08-13 12:08:30|181692.1|181602.1|181692.2|181602.2|181692.2|181602.2|181692.1|181602.1|2
1723550920000|2024-08-13 12:08:40|181698.6|181608.6|181693.8|181603.8|181698.6|181608.6|181691.8|181601.8|8
1723550930000|2024-08-13 12:08:50|181695.6|181605.6|181746.1|181656.1|181759.8|181669.8|181695.6|181605.6|7
1723550940000|2024-08-13 12:09:00|181746|181656|181747.9|181657.9|181749|181659|181746|181656|3
1723550950000|2024-08-13 12:09:10|181740.1|181650.1|181741.2|181651.2|181741.2|181651.2|181738.7|181648.7|5
1723550960000|2024-08-13 12:09:20|181741.3|181651.3|181740|181650|181741.4|181651.4|181739.9|181649.9|4
1723550970000|2024-08-13 12:09:30|181741.1|181651.1|181741.3|181651.3|181743.3|181653.3|181740.4|181650.4|13
1723550980000|2024-08-13 12:09:40|181743.9|181653.9|181740.1|181650.1|181743.9|181653.9|181740.1|181650.1|3
1723550990000|2024-08-13 12:09:50|181740.3|181650.3|181759.2|181669.2|181759.2|181669.2|181740.3|181650.3|12
1723551000000|2024-08-13 12:10:00|181755.4|181665.4|181748|181658|181768.5|181678.5|181746.6|181656.6|15
1723551010000|2024-08-13 12:10:10|181747.9|181657.9|181753.6|181663.6|181756.2|181666.2|181747.9|181657.9|6
1723551020000|2024-08-13 12:10:20|181753.5|181663.5|181757.9|181667.9|181757.9|181667.9|181753.4|181663.4|7
1723551030000|2024-08-13 12:10:30|181754.5|181664.5|181759.5|181669.5|181759.5|181669.5|181754.5|181664.5|9
1723551040000|2024-08-13 12:10:40|181759.4|181669.4|181758.7|181668.7|181759.4|181669.4|181757|181667|6
1723551050000|2024-08-13 12:10:50|181760|181670|181769.2|181679.2|181776.8|181686.8|181760|181670|26
1723551060000|2024-08-13 12:11:00|181767.9|181677.9|181756.9|181666.9|181767.9|181677.9|181754.7|181664.7|6
1723551070000|2024-08-13 12:11:10|181755.2|181665.2|181753.4|181663.4|181755.2|181665.2|181748.9|181658.9|4
1723551080000|2024-08-13 12:11:20|181751.3|181661.3|181742.1|181652.1|181754.2|181664.2|181741.5|181651.5|9
1723551090000|2024-08-13 12:11:30|181738.8|181648.8|181738.8|181648.8|181738.9|181648.9|181738.8|181648.8|3
1723551100000|2024-08-13 12:11:40|181738.3|181648.3|181748.2|181658.2|181748.2|181658.2|181738.3|181648.3|11
1723551110000|2024-08-13 12:11:50|181750.5|181660.5|181718.6|181628.6|181751|181661|181698|181608|10
1723551120000|2024-08-13 12:12:00|181761.8|181671.8|181760|181670|181762.1|181672.1|181753.2|181663.2|12
1723551130000|2024-08-13 12:12:10|181757|181667|181750.5|181660.5|181757|181667|181733.7|181643.7|11
1723551140000|2024-08-13 12:12:20|181750.7|181660.7|181752.5|181662.5|181755|181665|181748.1|181658.1|15
1723551150000|2024-08-13 12:12:30|181750.6|181660.6|181749.4|181659.4|181750.6|181660.6|181749.3|181659.3|4
1723551160000|2024-08-13 12:12:40|181749.5|181659.5|181749.5|181659.5|181749.8|181659.8|181747.4|181657.4|4
1723551170000|2024-08-13 12:12:50|181747.7|181657.7|181751.2|181661.2|181752.4|181662.4|181747.7|181657.7|9
1723551180000|2024-08-13 12:13:00|181748.7|181658.7|181749.1|181659.1|181750.8|181660.8|181747.8|181657.8|7
1723551190000|2024-08-13 12:13:10|181748.2|181658.2|181731.9|181641.9|181748.2|181658.2|181718.2|181628.2|11
1723551200000|2024-08-13 12:13:20|181734.2|181644.2|181734.7|181644.7|181734.7|181644.7|181730.1|181640.1|9
1723551210000|2024-08-13 12:13:30|181734|181644|181734.7|181644.7|181734.7|181644.7|181734|181644|4
1723551220000|2024-08-13 12:13:40|181733.7|181643.7|181725.4|181635.4|181733.7|181643.7|181710.1|181620.1|9
1723551230000|2024-08-13 12:13:50|181722.6|181632.6|181695.2|181605.2|181722.6|181632.6|181695.2|181605.2|11
1723551240000|2024-08-13 12:14:00|181691.1|181601.1|181682.2|181592.2|181691.1|181601.1|181682.2|181592.2|5
1723551250000|2024-08-13 12:14:10|181682.1|181592.1|181679.9|181589.9|181682.2|181592.2|181677.3|181587.3|14
1723551260000|2024-08-13 12:14:20|181680.8|181590.8|181677.9|181587.9|181684.2|181594.2|181677.9|181587.9|10
1723551270000|2024-08-13 12:14:30|181677.6|181587.6|181674|181584|181677.6|181587.6|181671.1|181581.1|6
1723551280000|2024-08-13 12:14:40|181674.1|181584.1|181673.5|181583.5|181674.2|181584.2|181667.3|181577.3|11
1723551290000|2024-08-13 12:14:50|181672.7|181582.7|181669.5|181579.5|181672.7|181582.7|181666.4|181576.4|12
1723551300000|2024-08-13 12:15:00|181670.4|181580.4|181670.6|181580.6|181671.8|181581.8|181669.8|181579.8|12
1723551310000|2024-08-13 12:15:10|181673|181583|181656|181566|181673|181583|181653.7|181563.7|13
1723551320000|2024-08-13 12:15:20|181656.4|181566.4|181666.5|181576.5|181666.5|181576.5|181640.1|181550.1|24
1723551330000|2024-08-13 12:15:30|181666.6|181576.6|181670.3|181580.3|181670.9|181580.9|181666.6|181576.6|10
1723551340000|2024-08-13 12:15:40|181670.7|181580.7|181676.5|181586.5|181676.6|181586.6|181670.7|181580.7|9
1723551350000|2024-08-13 12:15:50|181676.4|181586.4|181662.1|181572.1|181676.4|181586.4|181662.1|181572.1|6
1723551370000|2024-08-13 12:16:10|181661.8|181571.8|181657.8|181567.8|181661.9|181571.9|181656.4|181566.4|8
1723551380000|2024-08-13 12:16:20|181659.9|181569.9|181664.5|181574.5|181664.7|181574.7|181659.9|181569.9|6
1723551390000|2024-08-13 12:16:30|181664.4|181574.4|181667.6|181577.6|181667.7|181577.7|181664.4|181574.4|4
1723551400000|2024-08-13 12:16:40|181666.9|181576.9|181668|181578|181668|181578|181666.7|181576.7|3
1723551410000|2024-08-13 12:16:50|181667.9|181577.9|181669.2|181579.2|181669.7|181579.7|181667.8|181577.8|6
1723551420000|2024-08-13 12:17:00|181670.5|181580.5|181668.7|181578.7|181670.5|181580.5|181668.5|181578.5|5
1723551430000|2024-08-13 12:17:10|181668.6|181578.6|181667.5|181577.5|181668.6|181578.6|181665.3|181575.3|5
1723551440000|2024-08-13 12:17:20|181667.6|181577.6|181667.5|181577.5|181667.6|181577.6|181667.5|181577.5|2
1723551450000|2024-08-13 12:17:30|181666.3|181576.3|181666.3|181576.3|181666.7|181576.7|181666.3|181576.3|5
1723551460000|2024-08-13 12:17:40|181666|181576|181664.9|181574.9|181668.8|181578.8|181664.9|181574.9|7
1723551470000|2024-08-13 12:17:50|181669.5|181579.5|181676.5|181586.5|181676.5|181586.5|181669.5|181579.5|8
1723551480000|2024-08-13 12:18:00|181676.2|181586.2|181676.2|181586.2|181677.2|181587.2|181676|181586|9
1723551490000|2024-08-13 12:18:10|181676|181586|181732.6|181642.6|181732.8|181642.8|181672.1|181582.1|11
1723551500000|2024-08-13 12:18:20|181729.2|181639.2|181721.3|181631.3|181729.2|181639.2|181720.5|181630.5|17
1723551510000|2024-08-13 12:18:30|181718.8|181628.8|181685.3|181595.3|181746.1|181656.1|181685.3|181595.3|21
1723551520000|2024-08-13 12:18:40|181677.6|181587.6|181679|181589|181679.1|181589.1|181675.1|181585.1|19
1723551530000|2024-08-13 12:18:50|181678.9|181588.9|181629.4|181539.4|181678.9|181588.9|181618.3|181528.3|20
1723551540000|2024-08-13 12:19:00|181629.3|181539.3|181631.5|181541.5|181633.3|181543.3|181627.6|181537.6|22
1723551550000|2024-08-13 12:19:10|181631.4|181541.4|181641.7|181551.7|181641.7|181551.7|181628|181538|13
1723551560000|2024-08-13 12:19:20|181644.1|181554.1|181644.1|181554.1|181655.1|181565.1|181642.9|181552.9|14
1723551570000|2024-08-13 12:19:30|181645.4|181555.4|181663.7|181573.7|181663.8|181573.8|181645.4|181555.4|18
1723551580000|2024-08-13 12:19:40|181663.4|181573.4|181665.1|181575.1|181665.1|181575.1|181663.4|181573.4|6
1723551590000|2024-08-13 12:19:50|181667.4|181577.4|181672.5|181582.5|181674.9|181584.9|181666.4|181576.4|11
1723551600000|2024-08-13 12:20:00|181673.2|181583.2|181690.4|181600.4|181690.8|181600.8|181672.9|181582.9|15
1723551610000|2024-08-13 12:20:10|181688|181598|181689.3|181599.3|181692.8|181602.8|181688|181598|9
1723551620000|2024-08-13 12:20:20|181689.2|181599.2|181679.7|181589.7|181697.7|181607.7|181676|181586|22
1723551630000|2024-08-13 12:20:30|181679.4|181589.4|181667.5|181577.5|181679.4|181589.4|181654.9|181564.9|10
1723551640000|2024-08-13 12:20:40|181668.3|181578.3|181670.1|181580.1|181671.1|181581.1|181667|181577|18
1723551650000|2024-08-13 12:20:50|181670|181580|181679.4|181549.4|181686.7|181580|181668.6|181546.5|22
1723551660000|2024-08-13 12:21:00|181678.6|181548.6|181673.8|181543.8|181679.4|181549.4|181665.3|181535.3|29
1723551670000|2024-08-13 12:21:10|181674|181544|181679.1|181549.1|181679.1|181549.1|181673.6|181543.6|13
1723551680000|2024-08-13 12:21:20|181680.8|181550.8|181660|181570|181680.9|181571.1|181660|181550.8|4
1723551690000|2024-08-13 12:21:30|181658.1|181568.1|181662.2|181572.2|181663.1|181573.1|181650|181560|15
1723551700000|2024-08-13 12:21:40|181662.4|181572.4|181681.3|181551.3|181682.5|181572.4|181648.9|181550.3|31
1723551710000|2024-08-13 12:21:50|181675.3|181545.3|181635.9|181505.9|181675.3|181545.3|181627.8|181503.9|38
1723551720000|2024-08-13 12:22:00|181634.9|181504.9|181625.2|181535.2|181646.6|181547.7|181624.9|181504.8|33
1723551730000|2024-08-13 12:22:10|181625|181535|181655.2|181525.2|181656.4|181535.8|181622.2|181516.5|28
1723551740000|2024-08-13 12:22:20|181654.1|181524.1|181624.9|181534.9|181658|181551.5|181623.7|181524.1|28
1723551750000|2024-08-13 12:22:30|181625.1|181535.1|181621.4|181531.4|181626.8|181536.8|181616|181526|23
1723551760000|2024-08-13 12:22:40|181621.2|181531.2|181610.8|181520.8|181621.9|181531.9|181610.8|181520.8|25
1723551770000|2024-08-13 12:22:50|181611.4|181521.4|181647.1|181517.1|181648.1|181521.4|181609.4|181507.6|27
1723551780000|2024-08-13 12:23:00|181646.2|181516.2|181672.5|181542.5|181679.2|181549.2|181645.2|181515.2|28
1723551790000|2024-08-13 12:23:10|181672.1|181542.1|181670.6|181540.6|181672.5|181542.5|181669.2|181539.2|12
1723551800000|2024-08-13 12:23:20|181670.9|181540.9|181640.9|181510.9|181670.9|181540.9|181640.9|181510.9|20
1723551810000|2024-08-13 12:23:30|181639.5|181509.5|181649.4|181519.4|181649.4|181519.4|181639.5|181509.5|10
1723551820000|2024-08-13 12:23:40|181649.2|181519.2|181648.8|181518.8|181650.9|181520.9|181645.4|181515.4|14
1723551830000|2024-08-13 12:23:50|181647.6|181517.6|181626.5|181536.5|181649|181536.5|181626.5|181516.9|18
1723551840000|2024-08-13 12:24:00|181628.3|181538.3|181482.7|181392.7|181628.3|181538.3|181442.8|181351.2|34
1723551850000|2024-08-13 12:24:10|181484.2|181394.2|181493.7|181403.7|181493.7|181403.7|181484.2|181394.2|7
1723551860000|2024-08-13 12:24:20|181489.4|181399.4|181486.6|181396.6|181493|181403|181486.6|181396.6|12
1723551870000|2024-08-13 12:24:30|181486.4|181396.4|181485.5|181395.5|181486.4|181396.4|181484.2|181394.2|6
1723551880000|2024-08-13 12:24:40|181489.9|181399.9|181491.3|181401.3|181492.3|181402.3|181484.3|181394.3|16
1723551890000|2024-08-13 12:24:50|181491.2|181401.2|181491.3|181401.3|181491.3|181401.3|181491.2|181401.2|2
1723551900000|2024-08-13 12:25:00|181484.6|181394.6|181493.3|181403.3|181493.3|181403.3|181483.8|181393.8|8
1723551910000|2024-08-13 12:25:10|181497.5|181407.5|181537.8|181407.8|181537.8|181409.2|181495.3|181405.3|8
1723551920000|2024-08-13 12:25:20|181513|181423|181507.3|181417.3|181513.2|181423.2|181503.1|181413.1|17
1723551930000|2024-08-13 12:25:30|181503.1|181413.1|181556.1|181466.1|181556.4|181466.4|181492.4|181402.4|20
1723551940000|2024-08-13 12:25:40|181556|181466|181598.9|181508.9|181598.9|181508.9|181553.1|181463.1|18
1723551950000|2024-08-13 12:25:50|181595.9|181505.9|181596.8|181506.8|181601.5|181511.5|181593.2|181503.2|15
1723551960000|2024-08-13 12:26:00|181596.7|181506.7|181632.3|181542.3|181632.3|181542.3|181589.6|181499.6|26
1723551970000|2024-08-13 12:26:10|181638.3|181548.3|181625.7|181535.7|181638.3|181548.3|181618.6|181528.6|18
1723551980000|2024-08-13 12:26:20|181626.1|181536.1|181627.2|181537.2|181631|181541|181612.5|181522.5|21
1723551990000|2024-08-13 12:26:30|181623.6|181533.6|181625.7|181535.7|181633.8|181543.8|181616.3|181526.3|31
1723552000000|2024-08-13 12:26:40|181626|181536|181627.2|181537.2|181631.3|181541.3|181621|181531|19
1723552010000|2024-08-13 12:26:50|181627.4|181537.4|181620.7|181530.7|181632.2|181542.2|181616.8|181526.8|20
1723552020000|2024-08-13 12:27:00|181620.8|181530.8|181642|181552|181648.6|181558.6|181604.3|181514.3|30
1723552030000|2024-08-13 12:27:10|181644.5|181554.5|181646.2|181556.2|181648|181558|181641.2|181551.2|18
1723552040000|2024-08-13 12:27:20|181644.2|181554.2|181646.9|181556.9|181648.2|181558.2|181629.4|181539.4|24
1723552050000|2024-08-13 12:27:30|181648.4|181558.4|181673|181583|181680.5|181590.5|181638.6|181548.6|28
1723552060000|2024-08-13 12:27:40|181673.1|181583.1|181673.1|181583.1|181680.5|181590.5|181671.5|181581.5|23
1723552070000|2024-08-13 12:27:50|181671.6|181581.6|181629.1|181539.1|181671.6|181581.6|181615|181525|22
1723552080000|2024-08-13 12:28:00|181627.6|181537.6|181610.3|181520.3|181633.5|181543.5|181606|181516|26
1723552090000|2024-08-13 12:28:10|181603.7|181513.7|181621.8|181531.8|181625.2|181535.2|181603.7|181513.7|15
1723552100000|2024-08-13 12:28:20|181622.7|181532.7|181610.2|181520.2|181622.7|181532.7|181608.5|181518.5|22
1723552110000|2024-08-13 12:28:30|181614.7|181524.7|181615.3|181525.3|181616.4|181526.4|181600.3|181510.3|31
1723552120000|2024-08-13 12:28:40|181611.4|181521.4|181619.9|181529.9|181619.9|181529.9|181611.4|181521.4|13
1723552130000|2024-08-13 12:28:50|181620.3|181530.3|181650.5|181520.5|181650.7|181530.3|181616.9|181516.7|28
1723552140000|2024-08-13 12:29:00|181651.5|181521.5|181642|181512|181658.7|181528.7|181641.8|181511.8|30
1723552150000|2024-08-13 12:29:10|181635.6|181505.6|181668.9|181538.9|181668.9|181538.9|181634.4|181504.4|23
1723552160000|2024-08-13 12:29:20|181669.2|181539.2|181678.3|181548.3|181678.5|181548.5|181667|181537|23
1723552170000|2024-08-13 12:29:30|181672.6|181582.6|181745.6|181615.6|181756.5|181626.5|181672.3|181552.7|33
1723552180000|2024-08-13 12:29:40|181747.1|181617.1|181727.2|181597.2|181778.3|181638.7|181727.2|181575.9|32
1723552190000|2024-08-13 12:29:50|181726.9|181596.9|181720.1|181406.8|181863.6|181596.9|181720.1|181406.8|27
1723552200000|2024-08-13 12:30:00|181720.7|181407|181531.8|181284.1|181720.7|181407|181531.1|181263.5|23
1723552210000|2024-08-13 12:30:10|181515.7|181283.5|181504.1|181374.1|181582.1|181378.7|181469.9|181267.9|35
1723552220000|2024-08-13 12:30:20|181507.5|181377.5|181532.6|181402.6|181540.8|181410.8|181498.2|181339.2|36
1723552230000|2024-08-13 12:30:30|181533|181403|181530.5|181400.5|181551.6|181421.6|181527.7|181397.7|34
1723552240000|2024-08-13 12:30:40|181520.2|181390.2|181517.4|181387.4|181534.8|181404.8|181515.7|181385.7|32
1723552250000|2024-08-13 12:30:50|181515.1|181385.1|181515|181385|181521.8|181391.8|181501.2|181371.2|27
1723552260000|2024-08-13 12:31:00|181518.5|181388.5|181521.3|181431.3|181535|181445|181490.9|181381|28
1723552270000|2024-08-13 12:31:10|181520.9|181430.9|181543.2|181413.2|181562.6|181452.9|181520.9|181411.2|28
1723552280000|2024-08-13 12:31:20|181543.3|181413.3|181536.6|181406.6|181555.4|181425.4|181535.8|181405.8|26
1723552290000|2024-08-13 12:31:30|181535.6|181405.6|181506.3|181416.3|181538.6|181429|181502.3|181403.7|28
1723552300000|2024-08-13 12:31:40|181506.5|181416.5|181522.2|181432.2|181522.5|181432.5|181505.5|181415.5|28
1723552310000|2024-08-13 12:31:50|181524.3|181434.3|181517.9|181427.9|181536.9|181446.9|181511.9|181421.9|30
1723552320000|2024-08-13 12:32:00|181506.3|181416.3|181515.9|181425.9|181520.5|181430.5|181494.9|181404.9|29
1723552330000|2024-08-13 12:32:10|181525.1|181435.1|181528.8|181438.8|181537.9|181447.9|181521.7|181431.7|30
1723552340000|2024-08-13 12:32:20|181568.1|181478.1|181587|181497|181599.4|181509.4|181568.1|181478.1|27
1723552350000|2024-08-13 12:32:30|181579.9|181489.9|181584.3|181494.3|181589.7|181499.7|181571.3|181481.3|31
1723552360000|2024-08-13 12:32:40|181576.7|181486.7|181584.9|181494.9|181589.7|181499.7|181555.3|181465.3|26
1723552370000|2024-08-13 12:32:50|181584.8|181494.8|181578.4|181488.4|181584.8|181494.8|181565.8|181475.8|22
1723552380000|2024-08-13 12:33:00|181578.3|181488.3|181575.5|181485.5|181602.1|181512.1|181575.5|181485.5|33
1723552390000|2024-08-13 12:33:10|181575.6|181485.6|181562.8|181472.8|181577.5|181487.5|181562.8|181472.8|12
1723552400000|2024-08-13 12:33:20|181561.5|181471.5|181526.1|181436.1|181561.7|181471.7|181521.7|181431.7|19
1723552410000|2024-08-13 12:33:30|181526|181436|181538.4|181448.4|181549.6|181459.6|181526|181436|22
1723552420000|2024-08-13 12:33:40|181533.3|181443.3|181521.9|181431.9|181540.5|181450.5|181518.5|181428.5|25
1723552430000|2024-08-13 12:33:50|181520.9|181430.9|181517.2|181427.2|181521.7|181431.7|181501.6|181411.6|19
1723552440000|2024-08-13 12:34:00|181516.3|181426.3|181499.4|181409.4|181516.3|181426.3|181493.4|181403.4|29
1723552450000|2024-08-13 12:34:10|181504.9|181414.9|181413.4|181323.4|181504.9|181414.9|181388.7|181298.7|31
1723552460000|2024-08-13 12:34:20|181411.2|181321.2|181424.2|181334.2|181426.6|181336.6|181405.2|181315.2|32
1723552470000|2024-08-13 12:34:30|181422.8|181332.8|181430.7|181340.7|181442.7|181352.7|181412.3|181322.3|32
1723552480000|2024-08-13 12:34:40|181441.9|181351.9|181421.4|181331.4|181441.9|181351.9|181413.4|181323.4|32
1723552490000|2024-08-13 12:34:50|181419.1|181329.1|181439.7|181349.7|181439.7|181349.7|181412.6|181322.6|29
1723552500000|2024-08-13 12:35:00|181439.6|181349.6|181430.6|181340.6|181439.6|181349.6|181429.3|181339.3|33
1723552510000|2024-08-13 12:35:10|181430.5|181340.5|181431.1|181341.1|181433.3|181343.3|181400.1|181310.1|31
1723552520000|2024-08-13 12:35:20|181431.2|181341.2|181429.6|181339.6|181440.2|181350.2|181417.9|181327.9|31
1723552530000|2024-08-13 12:35:30|181429.5|181339.5|181415.8|181325.8|181440.4|181350.4|181414.6|181324.6|35
1723552540000|2024-08-13 12:35:40|181418.6|181328.6|181363.1|181273.1|181418.6|181328.6|181361.7|181271.7|31
1723552550000|2024-08-13 12:35:50|181362.2|181272.2|181364.2|181274.2|181364.2|181274.2|181362|181272|6
1723552560000|2024-08-13 12:36:00|181363.7|181273.7|181362.7|181272.7|181363.8|181273.8|181361.7|181271.7|9
1723552570000|2024-08-13 12:36:10|181404.4|181314.4|181426.3|181336.3|181433.8|181343.8|181404.4|181314.4|24
1723552580000|2024-08-13 12:36:20|181424.9|181334.9|181424.1|181334.1|181428.7|181338.7|181419|181329|26
1723552590000|2024-08-13 12:36:30|181424.2|181334.2|181421.2|181331.2|181424.4|181334.4|181416.7|181326.7|19
1723552600000|2024-08-13 12:36:40|181424.6|181334.6|181422.1|181332.1|181431.2|181341.2|181420.9|181330.9|18
1723552610000|2024-08-13 12:36:50|181425|181335|181430.5|181340.5|181430.5|181340.5|181413.4|181323.4|13
1723552620000|2024-08-13 12:37:00|181437.3|181347.3|181415.5|181325.5|181437.3|181347.3|181413.5|181323.5|29
1723552630000|2024-08-13 12:37:10|181412|181322|181423.8|181333.8|181423.8|181333.8|181409.6|181319.6|26
1723552640000|2024-08-13 12:37:20|181423.9|181333.9|181418.9|181328.9|181423.9|181333.9|181410.7|181320.7|23
1723552650000|2024-08-13 12:37:30|181418|181328|181366.3|181276.3|181418.7|181328.7|181344.3|181254.3|24
1723552660000|2024-08-13 12:37:40|181372|181282|181418.2|181328.2|181421|181331|181371.9|181281.9|19
1723552670000|2024-08-13 12:37:50|181416.5|181326.5|181441.5|181351.5|181445.6|181355.6|181413.2|181323.2|20
1723552680000|2024-08-13 12:38:00|181444.4|181354.4|181440.4|181350.4|181444.4|181354.4|181439.8|181349.8|18
1723552690000|2024-08-13 12:38:10|181440.3|181350.3|181433.4|181343.4|181444.5|181354.5|181433.4|181343.4|17
1723552700000|2024-08-13 12:38:20|181434.5|181344.5|181432.6|181342.6|181440.4|181350.4|181432.6|181342.6|10
1723552710000|2024-08-13 12:38:30|181433.5|181343.5|181431.5|181341.5|181436.4|181346.4|181430.3|181340.3|20
1723552720000|2024-08-13 12:38:40|181431.6|181341.6|181422.9|181332.9|181432.2|181342.2|181422.3|181332.3|24
1723552730000|2024-08-13 12:38:50|181421.9|181331.9|181427|181337|181432.9|181342.9|181402.6|181312.6|19
1723552740000|2024-08-13 12:39:00|181430.6|181340.6|181428.5|181338.5|181432.3|181342.3|181423.8|181333.8|16
1723552750000|2024-08-13 12:39:10|181429.1|181339.1|181432.1|181342.1|181433.3|181343.3|181427.7|181337.7|22
1723552760000|2024-08-13 12:39:20|181433.7|181343.7|181360.4|181270.4|181433.7|181343.7|181337|181247|24
1723552770000|2024-08-13 12:39:30|181361.1|181271.1|181354.6|181264.6|181361.1|181271.1|181347.1|181257.1|21
1723552780000|2024-08-13 12:39:40|181354.4|181264.4|181344.5|181254.5|181354.4|181264.4|181341.8|181251.8|21
1723552790000|2024-08-13 12:39:50|181344.8|181254.8|181346|181256|181349.1|181259.1|181344.8|181254.8|20
1723552800000|2024-08-13 12:40:00|181347.5|181257.5|181332.5|181242.5|181355.4|181265.4|181325|181235|22
1723552810000|2024-08-13 12:40:10|181332.3|181242.3|181318.7|181228.7|181333.1|181243.1|181317|181227|19
1723552820000|2024-08-13 12:40:20|181321.8|181231.8|181320.5|181230.5|181321.8|181231.8|181312.9|181222.9|18
1723552830000|2024-08-13 12:40:30|181320|181230|181320.8|181230.8|181321.1|181231.1|181316.2|181226.2|13
1723552840000|2024-08-13 12:40:40|181312.7|181222.7|181316.5|181226.5|181335.8|181245.8|181310.6|181220.6|26
1723552850000|2024-08-13 12:40:50|181315.3|181225.3|181315.2|181225.2|181315.8|181225.8|181313.2|181223.2|9
1723552860000|2024-08-13 12:41:00|181315.3|181225.3|181316.1|181226.1|181318.5|181228.5|181307.2|181217.2|22
1723552870000|2024-08-13 12:41:10|181304.8|181214.8|181312.1|181222.1|181318.2|181228.2|181304.8|181214.8|12
1723552880000|2024-08-13 12:41:20|181311.9|181221.9|181294.5|181204.5|181317.4|181227.4|181292.3|181202.3|24
1723552890000|2024-08-13 12:41:30|181306.6|181216.6|181317.2|181227.2|181324.1|181234.1|181302.1|181212.1|22
1723552900000|2024-08-13 12:41:40|181316.4|181226.4|181306.6|181216.6|181316.4|181226.4|181304.9|181214.9|21
1723552910000|2024-08-13 12:41:50|181311.2|181221.2|181293.6|181203.6|181311.2|181221.2|181293.6|181203.6|16
1723552920000|2024-08-13 12:42:00|181296.3|181206.3|181312.1|181222.1|181312.1|181222.1|181295|181205|18
1723552930000|2024-08-13 12:42:10|181314.6|181224.6|181311.1|181221.1|181323.1|181233.1|181304.6|181214.6|23
1723552940000|2024-08-13 12:42:20|181315.4|181225.4|181326|181236|181328.5|181238.5|181315.4|181225.4|18
1723552950000|2024-08-13 12:42:30|181325.4|181235.4|181319.3|181229.3|181329.8|181239.8|181317.7|181227.7|19
1723552960000|2024-08-13 12:42:40|181319|181229|181324.4|181234.4|181326.2|181236.2|181308.6|181218.6|27
1723552970000|2024-08-13 12:42:50|181333.5|181243.5|181331.3|181241.3|181333.9|181243.9|181329.9|181239.9|12
1723552980000|2024-08-13 12:43:00|181334.6|181244.6|181339.4|181249.4|181339.4|181249.4|181331.6|181241.6|17
1723552990000|2024-08-13 12:43:10|181344.3|181254.3|181341|181251|181351.2|181261.2|181341|181251|26
1723553000000|2024-08-13 12:43:20|181338|181248|181339.8|181249.8|181340.4|181250.4|181335.5|181245.5|15
1723553010000|2024-08-13 12:43:30|181341.7|181251.7|181346.9|181256.9|181353.5|181263.5|181341.7|181251.7|22
1723553020000|2024-08-13 12:43:40|181345.5|181255.5|181350.6|181260.6|181350.6|181260.6|181339.8|181249.8|22
1723553030000|2024-08-13 12:43:50|181346.2|181256.2|181340.6|181250.6|181350.1|181260.1|181338.1|181248.1|19
1723553040000|2024-08-13 12:44:00|181340.9|181250.9|181361.7|181271.7|181362.1|181272.1|181340.9|181250.9|23
1723553050000|2024-08-13 12:44:10|181361.8|181271.8|181409|181319|181435.5|181345.5|181355.4|181265.4|26
1723553060000|2024-08-13 12:44:20|181410.4|181320.4|181410.7|181320.7|181416.4|181326.4|181410.3|181320.3|21
1723553070000|2024-08-13 12:44:30|181411.6|181321.6|181376.4|181286.4|181416.6|181326.6|181362.7|181272.7|29
1723553080000|2024-08-13 12:44:40|181375.6|181285.6|181356.9|181266.9|181375.6|181285.6|181356.9|181266.9|14
1723553090000|2024-08-13 12:44:50|181323.6|181233.6|181327.8|181237.8|181328|181238|181315.1|181225.1|20
1723553100000|2024-08-13 12:45:00|181328.9|181238.9|181309.7|181219.7|181338.6|181248.6|181309.7|181219.7|18
1723553110000|2024-08-13 12:45:10|181309.8|181219.8|181344.2|181254.2|181344.2|181254.2|181307.6|181217.6|24
1723553120000|2024-08-13 12:45:20|181340.1|181250.1|181312.3|181222.3|181342.6|181252.6|181306.5|181216.5|23
1723553130000|2024-08-13 12:45:30|181311.1|181221.1|181301.2|181211.2|181311.1|181221.1|181299.2|181209.2|12
1723553140000|2024-08-13 12:45:40|181300.7|181210.7|181291.3|181201.3|181304.2|181214.2|181291.3|181201.3|8
1723553150000|2024-08-13 12:45:50|181290.4|181200.4|181291.1|181201.1|181291.3|181201.3|181288|181198|10
1723553160000|2024-08-13 12:46:00|181295.2|181205.2|181319.2|181229.2|181339.1|181249.1|181295.2|181205.2|16
1723553170000|2024-08-13 12:46:10|181320.4|181230.4|181338.2|181248.2|181340|181250|181316.7|181226.7|24
1723553180000|2024-08-13 12:46:20|181337.1|181247.1|181314.2|181224.2|181346.8|181256.8|181306|181216|22
1723553190000|2024-08-13 12:46:30|181304.8|181214.8|181310.4|181220.4|181319.6|181229.6|181304.8|181214.8|23
1723553200000|2024-08-13 12:46:40|181282.2|181192.2|181297.3|181207.3|181300.9|181210.9|181282.2|181192.2|20
1723553210000|2024-08-13 12:46:50|181297.6|181207.6|181296.1|181206.1|181305.9|181215.9|181293.1|181203.1|9
1723553220000|2024-08-13 12:47:00|181294.1|181204.1|181308|181218|181328.5|181220.8|181294.1|181184.9|22
1723553230000|2024-08-13 12:47:10|181323.1|181193.1|181321.7|181191.7|181324.2|181194.2|181317.8|181187.8|22
1723553240000|2024-08-13 12:47:20|181321.9|181191.9|181309|181179|181322.7|181192.7|181309|181179|19
1723553250000|2024-08-13 12:47:30|181309.2|181179.2|181317.8|181187.8|181318.1|181188.1|181309.2|181179.2|18
1723553260000|2024-08-13 12:47:40|181318|181188|181305.3|181175.3|181318|181188|181304.3|181174.3|14
1723553270000|2024-08-13 12:47:50|181305.5|181175.5|181246.4|181116.4|181305.5|181175.5|181246.4|181116.4|7
1723553280000|2024-08-13 12:48:00|181243.8|181113.8|181278|181148|181278.8|181164.7|181242.6|181112.6|22
1723553290000|2024-08-13 12:48:10|181278.6|181148.6|181257.6|181167.6|181278.6|181167.6|181257.6|181146.7|8
1723553300000|2024-08-13 12:48:20|181259.6|181169.6|181263|181173|181263|181173|181233.5|181143.5|18
1723553310000|2024-08-13 12:48:30|181256.4|181166.4|181261.7|181171.7|181263|181173|181255.7|181165.7|15
1723553320000|2024-08-13 12:48:40|181261.9|181171.9|181267.8|181177.8|181267.8|181177.8|181261.9|181171.9|16
1723553330000|2024-08-13 12:48:50|181268.7|181178.7|181272.2|181182.2|181282.8|181192.8|181268.2|181178.2|14
1723553340000|2024-08-13 12:49:00|181272.3|181182.3|181264.5|181174.5|181274.3|181184.3|181264.3|181174.3|14
1723553350000|2024-08-13 12:49:10|181266.6|181176.6|181279.2|181189.2|181283.3|181193.3|181266.6|181176.6|18
1723553360000|2024-08-13 12:49:20|181267.4|181177.4|181267.7|181177.7|181268.1|181178.1|181255.1|181165.1|9
1723553370000|2024-08-13 12:49:30|181267.9|181177.9|181267.4|181177.4|181275.4|181185.4|181267.2|181177.2|9
1723553380000|2024-08-13 12:49:40|181266.1|181176.1|181268.5|181178.5|181271.9|181181.9|181266.1|181176.1|9
1723553390000|2024-08-13 12:49:50|181232.9|181142.9|181262.6|181172.6|181264.2|181174.2|181230.5|181140.5|18
1723553400000|2024-08-13 12:50:00|181264.2|181174.2|181257.7|181167.7|181264.8|181174.8|181257.7|181167.7|19
1723553410000|2024-08-13 12:50:10|181256.7|181166.7|181247.1|181157.1|181259.5|181169.5|181245.5|181155.5|21
1723553420000|2024-08-13 12:50:20|181238.3|181148.3|181262.5|181172.5|181262.5|181172.5|181238.3|181148.3|11
1723553430000|2024-08-13 12:50:30|181262.6|181172.6|181272.3|181182.3|181272.3|181182.3|181262.6|181172.6|17
1723553440000|2024-08-13 12:50:40|181271.6|181181.6|181268.9|181178.9|181271.6|181181.6|181260.3|181170.3|24
1723553450000|2024-08-13 12:50:50|181270|181180|181266|181176|181273.5|181183.5|181266|181176|13
1723553460000|2024-08-13 12:51:00|181265.2|181175.2|181269.6|181179.6|181269.6|181179.6|181259.5|181169.5|15
1723553470000|2024-08-13 12:51:10|181270.6|181180.6|181356.6|181266.6|181357.3|181267.3|181270.6|181180.6|15
1723553480000|2024-08-13 12:51:20|181358.6|181268.6|181366.6|181276.6|181369.7|181279.7|181349.8|181259.8|23
1723553490000|2024-08-13 12:51:30|181368.7|181278.7|181395.9|181305.9|181395.9|181305.9|181368.4|181278.4|18
1723553500000|2024-08-13 12:51:40|181396.2|181306.2|181356.4|181266.4|181396.2|181306.2|181356.4|181266.4|19
1723553510000|2024-08-13 12:51:50|181356.5|181266.5|181353.6|181263.6|181357.3|181267.3|181353.6|181263.6|7
1723553520000|2024-08-13 12:52:00|181353.7|181263.7|181344|181254|181354.4|181264.4|181342.1|181252.1|11
1723553530000|2024-08-13 12:52:10|181344.4|181254.4|181349.2|181259.2|181355.8|181265.8|181312.3|181222.3|21
1723553540000|2024-08-13 12:52:20|181348|181258|181347|181257|181350.4|181260.4|181347|181257|12
1723553550000|2024-08-13 12:52:30|181346.5|181256.5|181341.9|181251.9|181346.7|181256.7|181338.1|181248.1|15
1723553560000|2024-08-13 12:52:40|181345.5|181255.5|181364.8|181274.8|181369.1|181279.1|181345.5|181255.5|18
1723553570000|2024-08-13 12:52:50|181365.1|181275.1|181355|181265|181365.1|181275.1|181353.2|181263.2|13
1723553580000|2024-08-13 12:53:00|181354.4|181264.4|181355.4|181265.4|181357.6|181267.6|181354.4|181264.4|19
1723553590000|2024-08-13 12:53:10|181354.5|181264.5|181346|181256|181354.5|181264.5|181346|181256|14
1723553600000|2024-08-13 12:53:20|181344.1|181254.1|181345.6|181255.6|181345.6|181255.6|181342.9|181252.9|9
1723553610000|2024-08-13 12:53:30|181345.1|181255.1|181281.5|181191.5|181345.1|181255.1|181281.5|181191.5|16
1723553620000|2024-08-13 12:53:40|181327.5|181237.5|181277.9|181187.9|181327.5|181237.5|181277.6|181187.6|26
1723553630000|2024-08-13 12:53:50|181277.3|181187.3|181261.7|181171.7|181281.6|181191.6|181258.9|181168.9|24
1723553640000|2024-08-13 12:54:00|181261.4|181171.4|181256|181166|181262.1|181172.1|181256|181166|18
1723553650000|2024-08-13 12:54:10|181253.2|181163.2|181255.4|181165.4|181255.4|181165.4|181251.6|181161.6|13
1723553660000|2024-08-13 12:54:20|181257.6|181167.6|181248.6|181158.6|181258.6|181168.6|181248.6|181158.6|17
1723553670000|2024-08-13 12:54:30|181249.5|181159.5|181242.8|181152.8|181249.5|181159.5|181242.8|181152.8|13
1723553680000|2024-08-13 12:54:40|181242.3|181152.3|181246.7|181156.7|181250.6|181160.6|181240.9|181150.9|13
1723553690000|2024-08-13 12:54:50|181244.4|181154.4|181246.8|181156.8|181248.3|181158.3|181236.6|181146.6|13
1723553700000|2024-08-13 12:55:00|181253.5|181163.5|181244.6|181154.6|181253.5|181163.5|181242.6|181152.6|18
1723553710000|2024-08-13 12:55:10|181245|181155|181248.1|181158.1|181248.1|181158.1|181244.2|181154.2|8
1723553720000|2024-08-13 12:55:20|181251.7|181161.7|181252.2|181162.2|181257.4|181167.4|181251.7|181161.7|9
1723553730000|2024-08-13 12:55:30|181251.9|181161.9|181296.5|181206.5|181317.7|181227.7|181251.9|181161.9|24
1723553740000|2024-08-13 12:55:40|181301.3|181211.3|181301.5|181211.5|181301.6|181211.6|181288.7|181198.7|9
1723553750000|2024-08-13 12:55:50|181301.3|181211.3|181309.5|181219.5|181313.5|181223.5|181301.1|181211.1|10
1723553760000|2024-08-13 12:56:00|181311.4|181221.4|181315.9|181225.9|181315.9|181225.9|181311.4|181221.4|11
1723553770000|2024-08-13 12:56:10|181314.9|181224.9|181314.1|181224.1|181316.2|181226.2|181312|181222|10
1723553780000|2024-08-13 12:56:20|181313.9|181223.9|181312.5|181222.5|181313.9|181223.9|181312.5|181222.5|5
1723553790000|2024-08-13 12:56:30|181313.9|181223.9|181317.2|181227.2|181321.8|181231.8|181313.9|181223.9|13
1723553800000|2024-08-13 12:56:40|181316.7|181226.7|181318.3|181228.3|181318.7|181228.7|181295|181205|10
1723553810000|2024-08-13 12:56:50|181316.8|181226.8|181314.7|181224.7|181319.7|181229.7|181311.9|181221.9|9
1723553820000|2024-08-13 12:57:00|181308.9|181218.9|181317.8|181227.8|181322.1|181232.1|181297.7|181207.7|24
1723553830000|2024-08-13 12:57:10|181319.7|181229.7|181362.4|181272.4|181370.3|181280.3|181318.8|181228.8|14
1723553840000|2024-08-13 12:57:20|181363.1|181273.1|181362.2|181272.2|181365.1|181275.1|181360.3|181270.3|13
1723553850000|2024-08-13 12:57:30|181361.5|181271.5|181344.5|181254.5|181362|181272|181342|181252|19
1723553860000|2024-08-13 12:57:40|181345.8|181255.8|181348.2|181258.2|181348.7|181258.7|181342.4|181252.4|9
1723553870000|2024-08-13 12:57:50|181349.3|181259.3|181348|181258|181353.3|181263.3|181348|181258|8
1723553880000|2024-08-13 12:58:00|181348.2|181258.2|181329|181239|181348.2|181258.2|181318|181228|12
1723553890000|2024-08-13 12:58:10|181330.9|181240.9|181328.8|181238.8|181335.5|181245.5|181328.8|181238.8|12
1723553900000|2024-08-13 12:58:20|181332.7|181242.7|181329.3|181239.3|181332.7|181242.7|181326.6|181236.6|6
1723553910000|2024-08-13 12:58:30|181327.5|181237.5|181336.2|181246.2|181336.2|181246.2|181327.5|181237.5|8
1723553920000|2024-08-13 12:58:40|181337.7|181247.7|181345.4|181255.4|181345.7|181255.7|181337.7|181247.7|11
1723553930000|2024-08-13 12:58:50|181342.7|181252.7|181342.6|181252.6|181345|181255|181335.8|181245.8|11
1723553940000|2024-08-13 12:59:00|181340.3|181250.3|181335.2|181245.2|181347.7|181257.7|181333.6|181243.6|22
1723553950000|2024-08-13 12:59:10|181332.1|181242.1|181318.5|181228.5|181338.1|181248.1|181318.3|181228.3|17
1723553960000|2024-08-13 12:59:20|181317.1|181227.1|181321.9|181231.9|181321.9|181231.9|181317.1|181227.1|8
1723553970000|2024-08-13 12:59:30|181322.9|181232.9|181317.3|181227.3|181324.8|181234.8|181315.6|181225.6|10
1723553980000|2024-08-13 12:59:40|181318.3|181228.3|181339.5|181249.5|181339.5|181249.5|181318.3|181228.3|15
1723553990000|2024-08-13 12:59:50|181339.7|181249.7|181366.4|181276.4|181367|181277|181339.7|181249.7|20
1723554000000|2024-08-13 13:00:00|181365.9|181275.9|181359.7|181269.7|181365.9|181275.9|181359.7|181269.7|8
1723554010000|2024-08-13 13:00:10|181360.8|181270.8|181362.4|181272.4|181370.2|181280.2|181360.8|181270.8|16
1723554020000|2024-08-13 13:00:20|181362.6|181272.6|181345.2|181255.2|181362.6|181272.6|181345.2|181255.2|12
1723554030000|2024-08-13 13:00:30|181343.7|181253.7|181338.5|181248.5|181345.8|181255.8|181336.5|181246.5|6
1723554040000|2024-08-13 13:00:40|181338|181248|181334.5|181244.5|181338|181248|181330.3|181240.3|12
1723554050000|2024-08-13 13:00:50|181332.6|181242.6|181290.7|181200.7|181332.6|181242.6|181286.9|181196.9|14
1723554060000|2024-08-13 13:01:00|181281|181191|181284.3|181194.3|181285.9|181195.9|181281|181191|7
1723554070000|2024-08-13 13:01:10|181285.2|181195.2|181286.2|181196.2|181287.8|181197.8|181285.1|181195.1|5
1723554080000|2024-08-13 13:01:20|181287.8|181197.8|181306.6|181216.6|181306.6|181216.6|181280.7|181190.7|14
1723554090000|2024-08-13 13:01:30|181294.1|181204.1|181271.4|181181.4|181294.1|181204.1|181267.9|181177.9|20
1723554100000|2024-08-13 13:01:40|181269.2|181179.2|181265.5|181175.5|181272.4|181182.4|181265.5|181175.5|20
1723554110000|2024-08-13 13:01:50|181264.4|181174.4|181280.7|181190.7|181283.5|181193.5|181264.4|181174.4|14
1723554120000|2024-08-13 13:02:00|181280.4|181190.4|181284.5|181194.5|181288.4|181198.4|181278.5|181188.5|23
1723554130000|2024-08-13 13:02:10|181286.4|181196.4|181286.6|181196.6|181292.8|181202.8|181285.2|181195.2|21
1723554140000|2024-08-13 13:02:20|181288.5|181198.5|181292.7|181202.7|181293.5|181203.5|181288.5|181198.5|14
1723554150000|2024-08-13 13:02:30|181294|181204|181288.8|181198.8|181294.3|181204.3|181288.8|181198.8|9
1723554160000|2024-08-13 13:02:40|181290.8|181200.8|181292.5|181202.5|181292.9|181202.9|181290.8|181200.8|10
1723554170000|2024-08-13 13:02:50|181292.4|181202.4|181276.2|181186.2|181292.4|181202.4|181276.2|181186.2|14
1723554180000|2024-08-13 13:03:00|181276.3|181186.3|181267.1|181177.1|181278.3|181188.3|181263.8|181173.8|11
1723554190000|2024-08-13 13:03:10|181261.6|181171.6|181264.2|181174.2|181267.4|181177.4|181257.4|181167.4|15
1723554200000|2024-08-13 13:03:20|181266|181176|181267.2|181177.2|181267.9|181177.9|181265.2|181175.2|6
1723554210000|2024-08-13 13:03:30|181268.4|181178.4|181286.4|181196.4|181286.4|181196.4|181268.4|181178.4|11
1723554220000|2024-08-13 13:03:40|181285.2|181195.2|181286.9|181196.9|181291|181201|181285.2|181195.2|7
1723554230000|2024-08-13 13:03:50|181290.1|181200.1|181341.4|181251.4|181343.8|181253.8|181286.9|181196.9|15
1723554240000|2024-08-13 13:04:00|181337.4|181247.4|181349.4|181259.4|181355.3|181265.3|181337.4|181247.4|22
1723554250000|2024-08-13 13:04:10|181347.9|181257.9|181342.2|181252.2|181347.9|181257.9|181339.4|181249.4|15
1723554260000|2024-08-13 13:04:20|181343|181253|181347.2|181257.2|181351.5|181261.5|181343|181253|12
1723554270000|2024-08-13 13:04:30|181344.3|181254.3|181343.4|181253.4|181346.4|181256.4|181343.4|181253.4|14
1723554280000|2024-08-13 13:04:40|181343.9|181253.9|181346.6|181256.6|181346.7|181256.7|181340.1|181250.1|17
1723554290000|2024-08-13 13:04:50|181347.6|181257.6|181343.9|181253.9|181349.5|181259.5|181338.2|181248.2|22
1723554300000|2024-08-13 13:05:00|181342.5|181252.5|181345.8|181255.8|181345.8|181255.8|181341.7|181251.7|9
1723554310000|2024-08-13 13:05:10|181346.8|181256.8|181352.5|181262.5|181357.5|181267.5|181346.8|181256.8|13
1723554320000|2024-08-13 13:05:20|181354.3|181264.3|181340.1|181250.1|181354.3|181264.3|181338.2|181248.2|14
1723554330000|2024-08-13 13:05:30|181341.5|181251.5|181343.9|181253.9|181343.9|181253.9|181341|181251|7
1723554340000|2024-08-13 13:05:40|181342.1|181252.1|181344.2|181254.2|181344.8|181254.8|181338.6|181248.6|12
1723554350000|2024-08-13 13:05:50|181342.9|181252.9|181337.5|181247.5|181342.9|181252.9|181333.2|181243.2|10
1723554360000|2024-08-13 13:06:00|181339.7|181249.7|181343.2|181253.2|181343.2|181253.2|181335.4|181245.4|11
1723554370000|2024-08-13 13:06:10|181345.2|181255.2|181341.7|181251.7|181345.2|181255.2|181339.2|181249.2|15
1723554380000|2024-08-13 13:06:20|181341.3|181251.3|181344.5|181254.5|181344.5|181254.5|181341.3|181251.3|8
1723554390000|2024-08-13 13:06:30|181343.6|181253.6|181351.6|181261.6|181351.9|181261.9|181339.3|181249.3|10
1723554400000|2024-08-13 13:06:40|181352.6|181262.6|181348.9|181258.9|181352.6|181262.6|181344.5|181254.5|17
1723554410000|2024-08-13 13:06:50|181351.4|181261.4|181347.5|181257.5|181351.5|181261.5|181345.3|181255.3|17
1723554420000|2024-08-13 13:07:00|181347.7|181257.7|181347.7|181257.7|181347.7|181257.7|181347.2|181257.2|5
1723554430000|2024-08-13 13:07:10|181348.7|181258.7|181347.3|181257.3|181349|181259|181343.3|181253.3|8
1723554440000|2024-08-13 13:07:20|181346.2|181256.2|181345.9|181255.9|181346.4|181256.4|181342.1|181252.1|6
1723554450000|2024-08-13 13:07:30|181346.5|181256.5|181345.9|181255.9|181347.1|181257.1|181341.9|181251.9|5
1723554460000|2024-08-13 13:07:40|181345.7|181255.7|181336.9|181246.9|181345.7|181255.7|181336.9|181246.9|8
1723554470000|2024-08-13 13:07:50|181338.1|181248.1|181337.4|181247.4|181341.3|181251.3|181337.4|181247.4|9
1723554480000|2024-08-13 13:08:00|181338.4|181248.4|181337.8|181247.8|181338.4|181248.4|181319.1|181229.1|17
1723554490000|2024-08-13 13:08:10|181342.4|181252.4|181368.1|181278.1|181368.5|181278.5|181342.4|181252.4|14
1723554500000|2024-08-13 13:08:20|181367.4|181277.4|181367.7|181277.7|181370|181280|181366.8|181276.8|16
1723554510000|2024-08-13 13:08:30|181368.9|181278.9|181372.7|181282.7|181374.2|181284.2|181367.9|181277.9|17
1723554520000|2024-08-13 13:08:40|181372.6|181282.6|181384.4|181294.4|181384.4|181294.4|181372.6|181282.6|16
1723554530000|2024-08-13 13:08:50|181386.8|181296.8|181394.8|181304.8|181394.8|181304.8|181386.8|181296.8|10
1723554540000|2024-08-13 13:09:00|181390.3|181300.3|181374.3|181284.3|181394.8|181304.8|181371.8|181281.8|17
1723554550000|2024-08-13 13:09:10|181372.5|181282.5|181406.7|181316.7|181407.6|181317.6|181372.2|181282.2|17
1723554560000|2024-08-13 13:09:20|181404.6|181314.6|181403.3|181313.3|181404.6|181314.6|181400.3|181310.3|5
1723554570000|2024-08-13 13:09:30|181404.9|181314.9|181388.9|181298.9|181423.8|181333.8|181388.9|181298.9|17
1723554580000|2024-08-13 13:09:40|181385.6|181295.6|181387.5|181297.5|181389.3|181299.3|181385.6|181295.6|4
1723554590000|2024-08-13 13:09:50|181387.6|181297.6|181392.1|181302.1|181405.5|181315.5|181386.6|181296.6|14
1723554600000|2024-08-13 13:10:00|181391.3|181301.3|181417.4|181327.4|181421.5|181331.5|181390.3|181300.3|18
1723554610000|2024-08-13 13:10:10|181418|181328|181412.9|181322.9|181418|181328|181410.4|181320.4|19
1723554620000|2024-08-13 13:10:20|181412.2|181322.2|181418.5|181328.5|181418.5|181328.5|181411.6|181321.6|13
1723554630000|2024-08-13 13:10:30|181420.3|181330.3|181421.5|181331.5|181430.3|181340.3|181417.4|181327.4|29
1723554640000|2024-08-13 13:10:40|181421.6|181331.6|181423.3|181333.3|181425|181335|181420.6|181330.6|26
1723554650000|2024-08-13 13:10:50|181424.5|181334.5|181424.5|181334.5|181426.2|181336.2|181420.3|181330.3|25
1723554660000|2024-08-13 13:11:00|181422.8|181332.8|181422.3|181332.3|181425.5|181335.5|181418.6|181328.6|22
1723554670000|2024-08-13 13:11:10|181420.1|181330.1|181379.4|181289.4|181420.1|181330.1|181379.4|181289.4|19
1723554680000|2024-08-13 13:11:20|181379.7|181289.7|181371.7|181281.7|181379.7|181289.7|181371.7|181281.7|11
1723554690000|2024-08-13 13:11:30|181370.5|181280.5|181369.6|181279.6|181370.9|181280.9|181367.5|181277.5|15
1723554700000|2024-08-13 13:11:40|181368.7|181278.7|181369.6|181279.6|181369.7|181279.7|181367.1|181277.1|9
1723554710000|2024-08-13 13:11:50|181369.9|181279.9|181377.9|181287.9|181377.9|181287.9|181369.6|181279.6|19
1723554720000|2024-08-13 13:12:00|181378.8|181288.8|181433.2|181343.2|181433.3|181343.3|181376.2|181286.2|26
1723554730000|2024-08-13 13:12:10|181434.1|181344.1|181444.6|181354.6|181447|181357|181425.3|181335.3|33
1723554740000|2024-08-13 13:12:20|181443.8|181353.8|181444.6|181354.6|181446.7|181356.7|181433|181343|32
1723554750000|2024-08-13 13:12:30|181443.9|181353.9|181429.2|181339.2|181443.9|181353.9|181428.5|181338.5|26
1723554760000|2024-08-13 13:12:40|181428.1|181338.1|181442.3|181352.3|181442.3|181352.3|181427.2|181337.2|11
1723554770000|2024-08-13 13:12:50|181445.8|181355.8|181451.4|181361.4|181454.6|181364.6|181442.9|181352.9|8
1723554780000|2024-08-13 13:13:00|181456.1|181366.1|181499.6|181409.6|181499.6|181409.6|181436.9|181346.9|29
1723554790000|2024-08-13 13:13:10|181501.2|181411.2|181521.3|181431.3|181523|181433|181501.2|181411.2|28
1723554800000|2024-08-13 13:13:20|181520.2|181430.2|181526.7|181436.7|181533.8|181443.8|181520.2|181430.2|25
1723554810000|2024-08-13 13:13:30|181526.8|181436.8|181558.7|181468.7|181559.3|181469.3|181526.8|181436.8|29
1723554820000|2024-08-13 13:13:40|181555.6|181465.6|181545.7|181455.7|181563.4|181473.4|181540.5|181450.5|23
1723554830000|2024-08-13 13:13:50|181546.7|181456.7|181571.6|181481.6|181583.1|181493.1|181546.7|181456.7|31
1723554840000|2024-08-13 13:14:00|181565.5|181475.5|181544.4|181454.4|181573.2|181483.2|181533.8|181443.8|35
1723554850000|2024-08-13 13:14:10|181542.7|181452.7|181618.2|181528.2|181619.5|181529.5|181539.2|181449.2|32
1723554860000|2024-08-13 13:14:20|181621|181531|181596.6|181506.6|181626|181536|181593|181503|28
1723554870000|2024-08-13 13:14:30|181599.5|181509.5|181599|181509|181615.2|181525.2|181595.1|181505.1|26
1723554880000|2024-08-13 13:14:40|181597.5|181507.5|181575.8|181485.8|181600.3|181510.3|181564.2|181474.2|35
1723554890000|2024-08-13 13:14:50|181580.5|181490.5|181597.8|181507.8|181602.6|181512.6|181580.5|181490.5|29
1723554900000|2024-08-13 13:15:00|181590.9|181500.9|181551.6|181461.6|181593.2|181503.2|181546.9|181456.9|36
1723554910000|2024-08-13 13:15:10|181548.2|181458.2|181529.9|181439.9|181548.2|181458.2|181529.6|181439.6|20
1723554920000|2024-08-13 13:15:20|181529.6|181439.6|181531.5|181441.5|181536.4|181446.4|181510.3|181420.3|22
1723554930000|2024-08-13 13:15:30|181531.7|181441.7|181518.7|181428.7|181532.9|181442.9|181518.7|181428.7|19
1723554940000|2024-08-13 13:15:40|181514.7|181424.7|181525.2|181435.2|181528|181438|181514.7|181424.7|28
1723554950000|2024-08-13 13:15:50|181526.8|181436.8|181566.6|181476.6|181566.6|181476.6|181524.2|181434.2|23
1723554960000|2024-08-13 13:16:00|181565.8|181475.8|181584.9|181494.9|181594.8|181504.8|181565.3|181475.3|29
1723554970000|2024-08-13 13:16:10|181567.3|181477.3|181564.9|181474.9|181571.7|181481.7|181563.9|181473.9|22
1723554980000|2024-08-13 13:16:20|181563.6|181473.6|181578.9|181488.9|181586.7|181496.7|181559.7|181469.7|30
1723554990000|2024-08-13 13:16:30|181581.5|181491.5|181563.4|181473.4|181585.4|181495.4|181560.2|181470.2|31
1723555000000|2024-08-13 13:16:40|181564.9|181474.9|181567.5|181477.5|181569.4|181479.4|181560.4|181470.4|14
1723555010000|2024-08-13 13:16:50|181568.4|181478.4|181591.5|181501.5|181592.4|181502.4|181563|181473|27
1723555020000|2024-08-13 13:17:00|181593|181503|181593.6|181503.6|181593.6|181503.6|181589.4|181499.4|15
1723555030000|2024-08-13 13:17:10|181595.9|181505.9|181573.6|181483.6|181596.2|181506.2|181573.6|181483.6|13
1723555040000|2024-08-13 13:17:20|181573.8|181483.8|181573.4|181483.4|181575.9|181485.9|181568.2|181478.2|23
1723555050000|2024-08-13 13:17:30|181573.3|181483.3|181568.6|181478.6|181573.3|181483.3|181563.8|181473.8|22
1723555060000|2024-08-13 13:17:40|181574.3|181484.3|181570.2|181480.2|181575.4|181485.4|181568.5|181478.5|16
1723555070000|2024-08-13 13:17:50|181570.1|181480.1|181567.9|181477.9|181586|181496|181567.9|181477.9|14
1723555080000|2024-08-13 13:18:00|181567|181477|181562.4|181472.4|181567|181477|181558.1|181468.1|23
1723555090000|2024-08-13 13:18:10|181563.4|181473.4|181533.7|181443.7|181563.4|181473.4|181527.9|181437.9|28
1723555100000|2024-08-13 13:18:20|181534.6|181444.6|181526.7|181436.7|181534.6|181444.6|181522.7|181432.7|13
1723555110000|2024-08-13 13:18:30|181524.1|181434.1|181439.6|181349.6|181524.1|181434.1|181436.2|181346.2|25
1723555120000|2024-08-13 13:18:40|181439.5|181349.5|181478.4|181388.4|181479.3|181389.3|181439.5|181349.5|27
1723555130000|2024-08-13 13:18:50|181472.3|181382.3|181475.7|181385.7|181484.3|181394.3|181469.9|181379.9|26
1723555140000|2024-08-13 13:19:00|181475.5|181385.5|181462.9|181372.9|181475.5|181385.5|181462.6|181372.6|20
1723555150000|2024-08-13 13:19:10|181463.4|181373.4|181443.5|181353.5|181463.4|181373.4|181441.8|181351.8|24
1723555160000|2024-08-13 13:19:20|181440.1|181350.1|181434.6|181344.6|181444.8|181354.8|181430.9|181340.9|20
1723555170000|2024-08-13 13:19:30|181434.5|181344.5|181420|181330|181437|181347|181416.6|181326.6|22
1723555180000|2024-08-13 13:19:40|181419.9|181329.9|181424.9|181334.9|181428|181338|181402.8|181312.8|16
1723555190000|2024-08-13 13:19:50|181422.7|181332.7|181412.9|181322.9|181422.7|181332.7|181407|181317|18
1723555200000|2024-08-13 13:20:00|181413.7|181323.7|181407.3|181317.3|181416.9|181326.9|181407.3|181317.3|11
1723555210000|2024-08-13 13:20:10|181405.8|181315.8|181411.4|181321.4|181417.4|181327.4|181398.5|181308.5|16
1723555220000|2024-08-13 13:20:20|181411.3|181321.3|181411|181321|181411.3|181321.3|181403.5|181313.5|10
1723555230000|2024-08-13 13:20:30|181411.3|181321.3|181451.1|181361.1|181451.6|181361.6|181411.3|181321.3|22
1723555240000|2024-08-13 13:20:40|181451.2|181361.2|181453.1|181363.1|181478.1|181388.1|181449.8|181359.8|13
1723555250000|2024-08-13 13:20:50|181453.3|181363.3|181460.2|181370.2|181464.4|181374.4|181452.3|181362.3|22
1723555260000|2024-08-13 13:21:00|181460.7|181370.7|181454.3|181364.3|181460.7|181370.7|181451.6|181361.6|14
1723555270000|2024-08-13 13:21:10|181454.5|181364.5|181460.4|181370.4|181460.4|181370.4|181454.5|181364.5|16
1723555280000|2024-08-13 13:21:20|181459.4|181369.4|181461.6|181371.6|181461.7|181371.7|181459.4|181369.4|11
1723555290000|2024-08-13 13:21:30|181460.1|181370.1|181455.2|181365.2|181460.1|181370.1|181451.4|181361.4|19
1723555300000|2024-08-13 13:21:40|181453.2|181363.2|181451.2|181361.2|181453.2|181363.2|181446.7|181356.7|10
1723555310000|2024-08-13 13:21:50|181453.4|181363.4|181445.1|181355.1|181453.4|181363.4|181438.6|181348.6|22
1723555320000|2024-08-13 13:22:00|181441|181351|181447.4|181357.4|181447.6|181357.6|181439.9|181349.9|21
1723555330000|2024-08-13 13:22:10|181446.9|181356.9|181449.1|181359.1|181454.1|181364.1|181443.3|181353.3|22
1723555340000|2024-08-13 13:22:20|181449.3|181359.3|181445.8|181355.8|181449.3|181359.3|181439.6|181349.6|20
1723555350000|2024-08-13 13:22:30|181445.4|181355.4|181451.6|181361.6|181451.6|181361.6|181445.1|181355.1|17
1723555360000|2024-08-13 13:22:40|181450.7|181360.7|181460.6|181370.6|181461.8|181371.8|181450.2|181360.2|25
1723555370000|2024-08-13 13:22:50|181460.7|181370.7|181463.3|181373.3|181463.6|181373.6|181458.2|181368.2|17
1723555380000|2024-08-13 13:23:00|181463.8|181373.8|181504.3|181414.3|181505.4|181415.4|181460.6|181370.6|20
1723555390000|2024-08-13 13:23:10|181502.7|181412.7|181498.9|181408.9|181502.7|181412.7|181498.9|181408.9|12
1723555400000|2024-08-13 13:23:20|181499.6|181409.6|181586.2|181496.2|181589.2|181499.2|181498.5|181408.5|21
1723555410000|2024-08-13 13:23:30|181585.2|181495.2|181561.4|181471.4|181589|181499|181553.9|181463.9|24
1723555420000|2024-08-13 13:23:40|181561.5|181471.5|181559.6|181469.6|181565.5|181475.5|181551.6|181461.6|24
1723555430000|2024-08-13 13:23:50|181558.1|181468.1|181530.3|181440.3|181558.1|181468.1|181529.7|181439.7|14
1723555440000|2024-08-13 13:24:00|181541.2|181451.2|181527.2|181397.2|181561.9|181451.2|181527.2|181397.2|22
1723555450000|2024-08-13 13:24:10|181524.4|181394.4|181477.4|181387.4|181526.5|181396.5|181469.3|181345.3|19
1723555460000|2024-08-13 13:24:20|181478.3|181388.3|181472.9|181382.9|181493.7|181403.7|181467.2|181377.2|22
1723555470000|2024-08-13 13:24:30|181470.7|181380.7|181501.5|181411.5|181503.3|181413.3|181466|181376|13
1723555480000|2024-08-13 13:24:40|181501.7|181411.7|181482.5|181392.5|181503.5|181413.5|181475.2|181385.2|23
1723555490000|2024-08-13 13:24:50|181480.7|181390.7|181477|181387|181491.7|181401.7|181474.2|181384.2|21
1723555500000|2024-08-13 13:25:00|181508.5|181418.5|181516.7|181426.7|181521.1|181431.1|181508.5|181418.5|24
1723555510000|2024-08-13 13:25:10|181512.2|181422.2|181515.3|181425.3|181516.2|181426.2|181510.5|181420.5|27
1723555520000|2024-08-13 13:25:20|181515.1|181425.1|181514.8|181424.8|181518|181428|181513.9|181423.9|19
1723555530000|2024-08-13 13:25:30|181514.9|181424.9|181509.7|181419.7|181516.6|181426.6|181503.5|181413.5|30
1723555540000|2024-08-13 13:25:40|181508.8|181418.8|181505.9|181415.9|181510.5|181420.5|181499.4|181409.4|18
1723555550000|2024-08-13 13:25:50|181506.3|181416.3|181501.6|181411.6|181509.1|181419.1|181500.1|181410.1|23
1723555560000|2024-08-13 13:26:00|181508|181418|181498.2|181408.2|181508.1|181418.1|181498.2|181408.2|14
1723555570000|2024-08-13 13:26:10|181498.4|181408.4|181506.9|181416.9|181508.3|181418.3|181498.4|181408.4|17
1723555580000|2024-08-13 13:26:20|181507|181417|181532.4|181442.4|181574.7|181484.7|181506.5|181416.5|25
1723555590000|2024-08-13 13:26:30|181532.2|181442.2|181539.5|181449.5|181539.5|181449.5|181532.2|181442.2|19
1723555600000|2024-08-13 13:26:40|181537.5|181447.5|181530.6|181440.6|181540.6|181450.6|181530.6|181440.6|19
1723555610000|2024-08-13 13:26:50|181530.8|181440.8|181547.1|181457.1|181548.2|181458.2|181527.8|181437.8|22
1723555620000|2024-08-13 13:27:00|181546|181456|181527.2|181437.2|181562.6|181472.6|181523.9|181433.9|18
1723555630000|2024-08-13 13:27:10|181527.4|181437.4|181526.8|181436.8|181530.2|181440.2|181524.8|181434.8|6
1723555640000|2024-08-13 13:27:20|181525.6|181435.6|181527.5|181437.5|181529.9|181439.9|181520.9|181430.9|18
1723555650000|2024-08-13 13:27:30|181529|181439|181545.8|181455.8|181545.8|181455.8|181527.7|181437.7|16
1723555660000|2024-08-13 13:27:40|181545.6|181455.6|181543.1|181453.1|181548.7|181458.7|181539.6|181449.6|21
1723555670000|2024-08-13 13:27:50|181543.2|181453.2|181558.4|181468.4|181567.1|181477.1|181543.2|181453.2|16
1723555680000|2024-08-13 13:28:00|181559.3|181469.3|181557.2|181467.2|181563.8|181473.8|181556.3|181466.3|15
1723555690000|2024-08-13 13:28:10|181557.3|181467.3|181561.6|181471.6|181561.6|181471.6|181557.3|181467.3|10
1723555700000|2024-08-13 13:28:20|181560.6|181470.6|181554.5|181464.5|181560.6|181470.6|181554.4|181464.4|17
1723555710000|2024-08-13 13:28:30|181554.7|181464.7|181529.7|181439.7|181554.7|181464.7|181529.5|181439.5|10
1723555720000|2024-08-13 13:28:40|181528.1|181438.1|181524.8|181434.8|181530|181440|181524.6|181434.6|13
1723555730000|2024-08-13 13:28:50|181525|181435|181536.2|181446.2|181536.2|181446.2|181524.6|181434.6|13
1723555740000|2024-08-13 13:29:00|181536.1|181446.1|181532.2|181442.2|181538.3|181448.3|181532.2|181442.2|19
1723555750000|2024-08-13 13:29:10|181531|181441|181488.4|181398.4|181531.2|181441.2|181466.4|181376.4|27
1723555760000|2024-08-13 13:29:20|181490.4|181400.4|181507|181417|181509.6|181419.6|181490.4|181400.4|28
1723555770000|2024-08-13 13:29:30|181507.2|181417.2|181510|181420|181510|181420|181504.7|181414.7|18
1723555780000|2024-08-13 13:29:40|181508.2|181418.2|181519.1|181429.1|181520.8|181430.8|181508.1|181418.1|25
1723555790000|2024-08-13 13:29:50|181519.2|181429.2|181515.1|181425.1|181523.5|181433.5|181515.1|181425.1|25
1723555800000|2024-08-13 13:30:00|181513.8|181423.8|181511.6|181421.6|181513.8|181423.8|181507.5|181417.5|27
1723555810000|2024-08-13 13:30:10|181511.5|181421.5|181505.4|181415.4|181516|181426|181505.4|181415.4|21
1723555820000|2024-08-13 13:30:20|181505.5|181415.5|181503.5|181413.5|181507.4|181417.4|181503|181413|22
1723555830000|2024-08-13 13:30:30|181503.7|181413.7|181503.5|181413.5|181504.8|181414.8|181498.3|181408.3|19
1723555840000|2024-08-13 13:30:40|181502.5|181412.5|181502.5|181412.5|181502.8|181412.8|181495.4|181405.4|15
1723555850000|2024-08-13 13:30:50|181502.3|181412.3|181505.1|181415.1|181513.5|181423.5|181502.1|181412.1|17
1723555860000|2024-08-13 13:31:00|181505.7|181415.7|181503.6|181413.6|181505.7|181415.7|181503|181413|18
1723555870000|2024-08-13 13:31:10|181505.3|181415.3|181475.9|181385.9|181505.3|181415.3|181465.7|181375.7|23
1723555880000|2024-08-13 13:31:20|181479.9|181389.9|181446.4|181356.4|181479.9|181389.9|181436|181346|26
1723555890000|2024-08-13 13:31:30|181443.8|181353.8|181429|181339|181443.8|181353.8|181423.2|181333.2|24
1723555900000|2024-08-13 13:31:40|181430.3|181340.3|181417.3|181327.3|181430.6|181340.6|181407.3|181317.3|18
1723555910000|2024-08-13 13:31:50|181417.1|181327.1|181392.5|181302.5|181417.1|181327.1|181392.5|181302.5|21
1723555920000|2024-08-13 13:32:00|181392.3|181302.3|181399.8|181309.8|181404.2|181314.2|181392.3|181302.3|20
1723555930000|2024-08-13 13:32:10|181399.6|181309.6|181407.4|181317.4|181407.4|181317.4|181371.5|181281.5|20
1723555940000|2024-08-13 13:32:20|181407.3|181317.3|181407.6|181317.6|181410.5|181320.5|181401.6|181311.6|18
1723555950000|2024-08-13 13:32:30|181409|181319|181408.7|181318.7|181410.5|181320.5|181407.1|181317.1|6
1723555960000|2024-08-13 13:32:40|181407.1|181317.1|181402.1|181312.1|181408.9|181318.9|181400.2|181310.2|11
1723555970000|2024-08-13 13:32:50|181403|181313|181408.3|181318.3|181408.3|181318.3|181403|181313|14
1723555980000|2024-08-13 13:33:00|181409|181319|181409|181319|181409|181319|181409|181319|1
1723555990000|2024-08-13 13:33:10|181411.3|181321.3|181403.2|181313.2|181411.3|181321.3|181402.6|181312.6|14
1723556000000|2024-08-13 13:33:20|181402|181312|181410.9|181320.9|181410.9|181320.9|181400.7|181310.7|13
1723556010000|2024-08-13 13:33:30|181409.5|181319.5|181411.6|181321.6|181413.1|181323.1|181409.5|181319.5|4
1723556020000|2024-08-13 13:33:40|181413.2|181323.2|181413.2|181323.2|181413.2|181323.2|181413.2|181323.2|1
1723556030000|2024-08-13 13:33:50|181414.4|181324.4|181412.9|181322.9|181414.4|181324.4|181410.4|181320.4|5
1723556040000|2024-08-13 13:34:00|181412.6|181322.6|181412.6|181322.6|181412.6|181322.6|181412.6|181322.6|1
1723556050000|2024-08-13 13:34:10|181414|181324|181414|181324|181419.4|181329.4|181414|181324|5
1723556060000|2024-08-13 13:34:20|181411.2|181321.2|181418.3|181328.3|181418.3|181328.3|181410.3|181320.3|13
1723556070000|2024-08-13 13:34:30|181417.8|181327.8|181425.1|181335.1|181434.8|181344.8|181417.8|181327.8|13
1723556080000|2024-08-13 13:34:40|181419.1|181329.1|181417.2|181327.2|181419.1|181329.1|181416.6|181326.6|9
1723556090000|2024-08-13 13:34:50|181417.8|181327.8|181414|181324|181417.8|181327.8|181411|181321|13
1723556100000|2024-08-13 13:35:00|181411.7|181321.7|181415.2|181325.2|181415.7|181325.7|181411|181321|12
1723556110000|2024-08-13 13:35:10|181416.6|181326.6|181416.2|181326.2|181418.5|181328.5|181416.2|181326.2|7
1723556120000|2024-08-13 13:35:20|181415.6|181325.6|181419.3|181329.3|181422.7|181332.7|181415.6|181325.6|10
1723556130000|2024-08-13 13:35:30|181420.3|181330.3|181415.7|181325.7|181420.3|181330.3|181412.3|181322.3|10
1723556140000|2024-08-13 13:35:40|181416.8|181326.8|181424.3|181334.3|181424.4|181334.4|181416.5|181326.5|10
1723556150000|2024-08-13 13:35:50|181424.6|181334.6|181429.7|181339.7|181432.9|181342.9|181424.6|181334.6|12
1723556160000|2024-08-13 13:36:00|181430.4|181340.4|181439.7|181349.7|181439.7|181349.7|181428.3|181338.3|6
1723556170000|2024-08-13 13:36:10|181464|181374|181446.4|181356.4|181467.6|181377.6|181446.4|181356.4|15
1723556180000|2024-08-13 13:36:20|181445.4|181355.4|181441.9|181351.9|181448.3|181358.3|181438.8|181348.8|20
1723556190000|2024-08-13 13:36:30|181439|181349|181439.3|181349.3|181439.5|181349.5|181438|181348|9
1723556200000|2024-08-13 13:36:40|181438.1|181348.1|181434.1|181344.1|181438.3|181348.3|181433.7|181343.7|13
1723556210000|2024-08-13 13:36:50|181436.5|181346.5|181439.8|181349.8|181443|181353|181436.5|181346.5|6
1723556220000|2024-08-13 13:37:00|181439.4|181349.4|181441.1|181351.1|181444.3|181354.3|181437.5|181347.5|16
1723556230000|2024-08-13 13:37:10|181441.5|181351.5|181447.8|181357.8|181447.8|181357.8|181441.5|181351.5|8
1723556240000|2024-08-13 13:37:20|181445.4|181355.4|181471.5|181381.5|181477.6|181387.6|181445.4|181355.4|19
1723556250000|2024-08-13 13:37:30|181466.5|181376.5|181473|181383|181473.1|181383.1|181462|181372|11
1723556260000|2024-08-13 13:37:40|181472.9|181382.9|181466.5|181376.5|181472.9|181382.9|181464.2|181374.2|22
1723556270000|2024-08-13 13:37:50|181464.1|181374.1|181461.8|181371.8|181465.3|181375.3|181461.7|181371.7|12
1723556280000|2024-08-13 13:38:00|181461.1|181371.1|181459|181369|181461.4|181371.4|181458.5|181368.5|10
1723556290000|2024-08-13 13:38:10|181459.4|181369.4|181472|181382|181473.7|181383.7|181459.4|181369.4|11
1723556300000|2024-08-13 13:38:20|181472.2|181382.2|181470.5|181380.5|181472.8|181382.8|181462.8|181372.8|18
1723556310000|2024-08-13 13:38:30|181475.1|181385.1|181514.1|181424.1|181528.5|181438.5|181474.7|181384.7|23
1723556320000|2024-08-13 13:38:40|181516.9|181426.9|181527.1|181437.1|181531.9|181441.9|181516.9|181426.9|19
1723556330000|2024-08-13 13:38:50|181526.9|181436.9|181526.3|181436.3|181529.6|181439.6|181523.6|181433.6|19
1723556340000|2024-08-13 13:39:00|181530.2|181440.2|181529.3|181439.3|181530.2|181440.2|181524.5|181434.5|20
1723556350000|2024-08-13 13:39:10|181529.2|181439.2|181517.3|181427.3|181529.2|181439.2|181514.6|181424.6|21
1723556360000|2024-08-13 13:39:20|181517.4|181427.4|181522.6|181432.6|181522.7|181432.7|181512.4|181422.4|11
1723556370000|2024-08-13 13:39:30|181523.7|181433.7|181521.7|181431.7|181524.2|181434.2|181513.8|181423.8|22
1723556380000|2024-08-13 13:39:40|181521.6|181431.6|181513.5|181423.5|181522.8|181432.8|181513.5|181423.5|12
1723556390000|2024-08-13 13:39:50|181514.9|181424.9|181512.2|181422.2|181516.2|181426.2|181506.6|181416.6|20
1723556400000|2024-08-13 13:40:00|181511.5|181421.5|181515.4|181425.4|181515.4|181425.4|181511.5|181421.5|12
1723556410000|2024-08-13 13:40:10|181516.1|181426.1|181521.8|181431.8|181521.8|181431.8|181515.2|181425.2|14
1723556420000|2024-08-13 13:40:20|181521.9|181431.9|181463.1|181373.1|181521.9|181431.9|181463.1|181373.1|20
1723556430000|2024-08-13 13:40:30|181460.7|181370.7|181440.4|181350.4|181464|181374|181440.4|181350.4|30
1723556440000|2024-08-13 13:40:40|181440.3|181350.3|181443.9|181353.9|181444.2|181354.2|181440.3|181350.3|12
1723556450000|2024-08-13 13:40:50|181443.8|181353.8|181511.1|181421.1|181514.3|181424.3|181442.4|181352.4|20
1723556460000|2024-08-13 13:41:00|181515.3|181425.3|181529.7|181439.7|181534.1|181444.1|181511.1|181421.1|23
1723556470000|2024-08-13 13:41:10|181527.6|181437.6|181526.8|181436.8|181530.1|181440.1|181520.1|181430.1|27
1723556480000|2024-08-13 13:41:20|181527.1|181437.1|181524|181434|181527.4|181437.4|181520.7|181430.7|19
1723556490000|2024-08-13 13:41:30|181525.7|181435.7|181535.3|181445.3|181535.4|181445.4|181525.7|181435.7|14
1723556500000|2024-08-13 13:41:40|181595.2|181505.2|181585.2|181495.2|181595.2|181505.2|181578.4|181488.4|20
1723556510000|2024-08-13 13:41:50|181579|181489|181579.5|181489.5|181581.7|181491.7|181577.5|181487.5|5
1723556520000|2024-08-13 13:42:00|181560.5|181470.5|181571.3|181481.3|181571.3|181481.3|181555.6|181465.6|19
1723556530000|2024-08-13 13:42:10|181571|181481|181570.8|181480.8|181573.8|181483.8|181565.7|181475.7|24
1723556540000|2024-08-13 13:42:20|181572.4|181482.4|181577.9|181487.9|181585.3|181495.3|181572.4|181482.4|17
1723556550000|2024-08-13 13:42:30|181581.6|181491.6|181571.6|181481.6|181581.6|181491.6|181569.9|181479.9|8
1723556560000|2024-08-13 13:42:40|181543.6|181453.6|181512.3|181422.3|181544.7|181454.7|181510.9|181420.9|24
1723556570000|2024-08-13 13:42:50|181510.7|181420.7|181510.1|181420.1|181511.9|181421.9|181502.8|181412.8|12
1723556580000|2024-08-13 13:43:00|181510.7|181420.7|181507.8|181417.8|181510.9|181420.9|181507.2|181417.2|12
1723556590000|2024-08-13 13:43:10|181507.7|181417.7|181509.9|181419.9|181511.8|181421.8|181502.2|181412.2|19
1723556600000|2024-08-13 13:43:20|181513.6|181423.6|181515.1|181425.1|181517.7|181427.7|181513.6|181423.6|17
1723556610000|2024-08-13 13:43:30|181525.5|181435.5|181543.5|181453.5|181544.9|181454.9|181523|181433|14
1723556620000|2024-08-13 13:43:40|181543.4|181453.4|181540.9|181450.9|181544.6|181454.6|181540.9|181450.9|17
1723556630000|2024-08-13 13:43:50|181536.7|181446.7|181533.3|181443.3|181540.2|181450.2|181530.4|181440.4|13
1723556640000|2024-08-13 13:44:00|181535.3|181445.3|181518|181428|181536.2|181446.2|181518|181428|15
1723556650000|2024-08-13 13:44:10|181516.4|181426.4|181496.9|181406.9|181516.4|181426.4|181496.5|181406.5|25
1723556660000|2024-08-13 13:44:20|181495.9|181405.9|181505.3|181415.3|181505.9|181415.9|181493.5|181403.5|21
1723556670000|2024-08-13 13:44:30|181505.4|181415.4|181502|181412|181507.1|181417.1|181498.4|181408.4|22
1723556680000|2024-08-13 13:44:40|181502.2|181412.2|181498.3|181408.3|181505.5|181415.5|181494.5|181404.5|16
1723556690000|2024-08-13 13:44:50|181497.4|181407.4|181488.1|181398.1|181497.7|181407.7|181487.3|181397.3|23
1723556700000|2024-08-13 13:45:00|181487.4|181397.4|181487.9|181397.9|181487.9|181397.9|181487.2|181397.2|10
1723556710000|2024-08-13 13:45:10|181487.2|181397.2|181521.8|181431.8|181536.1|181446.1|181487.2|181397.2|24
1723556720000|2024-08-13 13:45:20|181522.8|181432.8|181530.3|181440.3|181531.8|181441.8|181522.8|181432.8|23
1723556730000|2024-08-13 13:45:30|181530.7|181440.7|181509.1|181419.1|181530.7|181440.7|181509.1|181419.1|21
1723556740000|2024-08-13 13:45:40|181512.2|181422.2|181533|181443|181533.5|181443.5|181508.4|181418.4|13
1723556750000|2024-08-13 13:45:50|181531.2|181441.2|181529.2|181439.2|181531.6|181441.6|181527.5|181437.5|13
1723556760000|2024-08-13 13:46:00|181528.4|181438.4|181522.3|181432.3|181528.4|181438.4|181511.1|181421.1|20
1723556770000|2024-08-13 13:46:10|181524.6|181434.6|181507.4|181417.4|181524.6|181434.6|181492|181402|25
1723556780000|2024-08-13 13:46:20|181510.2|181420.2|181502.9|181412.9|181510.2|181420.2|181496.6|181406.6|25
1723556790000|2024-08-13 13:46:30|181501.5|181411.5|181439.8|181349.8|181501.5|181411.5|181439.8|181349.8|25
1723556800000|2024-08-13 13:46:40|181438.3|181348.3|181500.6|181410.6|181500.7|181410.7|181438.3|181348.3|15
1723556810000|2024-08-13 13:46:50|181501.7|181411.7|181475.8|181385.8|181504.3|181414.3|181475.8|181385.8|24
1723556820000|2024-08-13 13:47:00|181475.9|181385.9|181475.4|181385.4|181490.1|181400.1|181472.9|181382.9|21
1723556830000|2024-08-13 13:47:10|181477.8|181387.8|181479.7|181389.7|181482.7|181392.7|181477.8|181387.8|22
1723556840000|2024-08-13 13:47:20|181478.2|181388.2|181493.7|181403.7|181495.2|181405.2|181478.2|181388.2|25
1723556850000|2024-08-13 13:47:30|181493.6|181403.6|181555.9|181465.9|181559.2|181469.2|181491.8|181401.8|18
1723556860000|2024-08-13 13:47:40|181553.9|181463.9|181533.4|181443.4|181553.9|181463.9|181531.9|181441.9|23
1723556870000|2024-08-13 13:47:50|181535.3|181445.3|181534.9|181444.9|181535.3|181445.3|181529.6|181439.6|14
1723556880000|2024-08-13 13:48:00|181536.4|181446.4|181492.7|181402.7|181539.6|181449.6|181485.4|181395.4|27
1723556890000|2024-08-13 13:48:10|181492.8|181402.8|181489.6|181399.6|181494.3|181404.3|181480.3|181390.3|28
1723556900000|2024-08-13 13:48:20|181488.3|181398.3|181489.1|181399.1|181498.8|181408.8|181473.4|181383.4|20
1723556910000|2024-08-13 13:48:30|181489.9|181399.9|181494.9|181404.9|181494.9|181404.9|181488.9|181398.9|19
1723556920000|2024-08-13 13:48:40|181493.6|181403.6|181493|181403|181493.7|181403.7|181492|181402|11
1723556930000|2024-08-13 13:48:50|181492.9|181402.9|181518.5|181428.5|181518.5|181428.5|181492.9|181402.9|19
1723556940000|2024-08-13 13:49:00|181519.1|181429.1|181520.7|181430.7|181529.3|181439.3|181515|181425|28
1723556950000|2024-08-13 13:49:10|181519.6|181429.6|181531.6|181441.6|181534.9|181444.9|181519.6|181429.6|21
1723556960000|2024-08-13 13:49:20|181528.7|181438.7|181515.2|181425.2|181528.7|181438.7|181511.2|181421.2|23
1723556970000|2024-08-13 13:49:30|181517|181427|181511.5|181421.5|181523.7|181433.7|181511.5|181421.5|19
1723556980000|2024-08-13 13:49:40|181515.8|181425.8|181520.9|181430.9|181526.4|181436.4|181515.4|181425.4|20
1723556990000|2024-08-13 13:49:50|181515.5|181425.5|181516.4|181426.4|181527.7|181426.4|181505.9|181394.6|20
1723557000000|2024-08-13 13:50:00|181516.5|181426.5|181541.7|181451.7|181541.7|181451.7|181513.5|181423.5|19
1723557010000|2024-08-13 13:50:10|181540.8|181450.8|181537.9|181447.9|181540.8|181450.8|181524.4|181434.4|15
1723557020000|2024-08-13 13:50:20|181533.4|181443.4|181540|181450|181540.7|181450.7|181524.9|181434.9|25
1723557030000|2024-08-13 13:50:30|181542.1|181452.1|181518.3|181428.3|181542.6|181452.6|181514.6|181424.6|22
1723557040000|2024-08-13 13:50:40|181513.6|181423.6|181514.9|181424.9|181515.7|181425.7|181507.6|181417.6|9
1723557050000|2024-08-13 13:50:50|181512|181422|181517.8|181427.8|181517.8|181427.8|181511.2|181421.2|13
1723557060000|2024-08-13 13:51:00|181517.6|181427.6|181510.2|181420.2|181521.8|181431.8|181510.2|181420.2|18
1723557070000|2024-08-13 13:51:10|181509.3|181419.3|181493.3|181403.3|181512|181422|181490.5|181400.5|22
1723557080000|2024-08-13 13:51:20|181493.5|181403.5|181488.2|181398.2|181496.2|181406.2|181486.6|181396.6|15
1723557090000|2024-08-13 13:51:30|181488.1|181398.1|181482.1|181392.1|181488.1|181398.1|181482.1|181392.1|10
1723557100000|2024-08-13 13:51:40|181484.9|181394.9|181492.8|181402.8|181492.8|181402.8|181483.8|181393.8|8
1723557110000|2024-08-13 13:51:50|181485.5|181395.5|181513.8|181423.8|181513.8|181423.8|181485.5|181395.5|9
1723557120000|2024-08-13 13:52:00|181516.7|181426.7|181518|181428|181519|181429|181514.8|181424.8|20
1723557130000|2024-08-13 13:52:10|181515.9|181425.9|181518|181428|181518.5|181428.5|181514.4|181424.4|11
1723557140000|2024-08-13 13:52:20|181516.5|181426.5|181517|181427|181519.6|181429.6|181514.5|181424.5|8
1723557150000|2024-08-13 13:52:30|181519.1|181429.1|181548.1|181458.1|181549.3|181459.3|181517|181427|12
1723557160000|2024-08-13 13:52:40|181544.9|181454.9|181551.5|181461.5|181563.1|181473.1|181544.9|181454.9|28
1723557170000|2024-08-13 13:52:50|181553.2|181463.2|181536.6|181446.6|181553.2|181463.2|181536.4|181446.4|16
1723557180000|2024-08-13 13:53:00|181535.9|181445.9|181545|181455|181545|181455|181533.8|181443.8|15
1723557190000|2024-08-13 13:53:10|181545.9|181455.9|181510|181420|181547.3|181457.3|181505.3|181415.3|26
1723557200000|2024-08-13 13:53:20|181509.7|181419.7|181507.8|181417.8|181509.7|181419.7|181500.7|181410.7|22
1723557210000|2024-08-13 13:53:30|181504.8|181414.8|181509.6|181419.6|181512.8|181422.8|181502|181412|19
1723557220000|2024-08-13 13:53:40|181509.7|181419.7|181514.6|181424.6|181518.5|181428.5|181505.3|181415.3|20
1723557230000|2024-08-13 13:53:50|181514.2|181424.2|181505.4|181415.4|181516.6|181426.6|181501.9|181411.9|21
1723557240000|2024-08-13 13:54:00|181503.7|181413.7|181508.2|181418.2|181508.2|181418.2|181500.6|181410.6|15
1723557250000|2024-08-13 13:54:10|181504.8|181414.8|181485.7|181395.7|181509.9|181419.9|181485.7|181395.7|22
1723557260000|2024-08-13 13:54:20|181485.9|181395.9|181500.2|181410.2|181500.2|181410.2|181461.5|181371.5|25
1723557270000|2024-08-13 13:54:30|181495.2|181405.2|181520.3|181430.3|181520.3|181430.3|181495.2|181405.2|18
1723557280000|2024-08-13 13:54:40|181519.9|181429.9|181516.8|181426.8|181521.2|181431.2|181511.4|181421.4|23
1723557290000|2024-08-13 13:54:50|181518.6|181428.6|181514.1|181424.1|181523.2|181433.2|181513|181423|20
1723557300000|2024-08-13 13:55:00|181514.4|181424.4|181543.2|181453.2|181549.8|181459.8|181514.4|181424.4|25
1723557310000|2024-08-13 13:55:10|181533.9|181443.9|181514.8|181424.8|181533.9|181443.9|181512.6|181422.6|27
1723557320000|2024-08-13 13:55:20|181517.3|181427.3|181536.6|181446.6|181541.7|181451.7|181514.7|181424.7|28
1723557330000|2024-08-13 13:55:30|181533.4|181443.4|181534.1|181444.1|181540.5|181450.5|181533.4|181443.4|23
1723557340000|2024-08-13 13:55:40|181534.2|181444.2|181521.1|181431.1|181536.4|181446.4|181517.1|181427.1|21
1723557350000|2024-08-13 13:55:50|181520.9|181430.9|181495.7|181405.7|181520.9|181430.9|181491|181401|22
1723557360000|2024-08-13 13:56:00|181493.9|181403.9|181489.2|181399.2|181493.9|181403.9|181486.8|181396.8|16
1723557370000|2024-08-13 13:56:10|181492.9|181402.9|181489.3|181399.3|181492.9|181402.9|181487.9|181397.9|10
1723557380000|2024-08-13 13:56:20|181489.2|181399.2|181485.8|181395.8|181489.2|181399.2|181483.5|181393.5|22
1723557390000|2024-08-13 13:56:30|181476.7|181386.7|181484.6|181394.6|181484.8|181394.8|181462.7|181372.7|18
1723557400000|2024-08-13 13:56:40|181485|181395|181485.4|181395.4|181497.4|181407.4|181485|181395|17
1723557410000|2024-08-13 13:56:50|181487.7|181397.7|181482.7|181392.7|181489.3|181399.3|181482.7|181392.7|14
1723557420000|2024-08-13 13:57:00|181483.9|181393.9|181459.3|181369.3|181483.9|181393.9|181458.7|181368.7|24
1723557430000|2024-08-13 13:57:10|181463.8|181373.8|181463.3|181373.3|181463.8|181373.8|181455.1|181365.1|19
1723557440000|2024-08-13 13:57:20|181460.9|181370.9|181460.9|181370.9|181462.7|181372.7|181459.8|181369.8|6
1723557450000|2024-08-13 13:57:30|181459|181369|181462.3|181372.3|181465.1|181375.1|181457.8|181367.8|13
1723557460000|2024-08-13 13:57:40|181463.2|181373.2|181469.3|181379.3|181471.7|181381.7|181463|181373|18
1723557470000|2024-08-13 13:57:50|181470.1|181380.1|181465.6|181375.6|181470.1|181380.1|181458.7|181368.7|19
1723557480000|2024-08-13 13:58:00|181465.7|181375.7|181468|181378|181468.2|181378.2|181464.7|181374.7|17
1723557490000|2024-08-13 13:58:10|181465.9|181375.9|181472.7|181382.7|181477.2|181387.2|181465.9|181375.9|17
1723557500000|2024-08-13 13:58:20|181471.3|181381.3|181478.7|181388.7|181481.8|181391.8|181471.3|181381.3|22
1723557510000|2024-08-13 13:58:30|181477.2|181387.2|181472|181382|181478.7|181388.7|181472|181382|17
1723557520000|2024-08-13 13:58:40|181469.3|181379.3|181466.2|181376.2|181473.6|181383.6|181466.1|181376.1|20
1723557530000|2024-08-13 13:58:50|181465.6|181375.6|181473.4|181383.4|181475.7|181385.7|181465.6|181375.6|19
1723557540000|2024-08-13 13:59:00|181469.7|181379.7|181468.6|181378.6|181474.2|181384.2|181468.5|181378.5|18
1723557550000|2024-08-13 13:59:10|181469.4|181379.4|181467.7|181377.7|181469.4|181379.4|181467.2|181377.2|10
1723557560000|2024-08-13 13:59:20|181469|181379|181487.5|181397.5|181493.2|181403.2|181466|181376|20
1723557570000|2024-08-13 13:59:30|181489.4|181399.4|181503.1|181413.1|181505.9|181415.9|181489.4|181399.4|22
1723557580000|2024-08-13 13:59:40|181502.3|181412.3|181496.4|181406.4|181502.3|181412.3|181495.4|181405.4|19
1723557590000|2024-08-13 13:59:50|181496.3|181406.3|181502|181412|181504|181414|181496.3|181406.3|17
1723557600000|2024-08-13 14:00:00|181502.1|181412.1|181552.7|181462.7|181557|181467|181502.1|181412.1|25
1723557610000|2024-08-13 14:00:10|181553.5|181463.5|181553.8|181463.8|181566.4|181476.4|181546.4|181456.4|29
1723557620000|2024-08-13 14:00:20|181552.9|181462.9|181542.8|181452.8|181554.8|181464.8|181542.8|181452.8|25
1723557630000|2024-08-13 14:00:30|181542|181452|181550.4|181460.4|181551.7|181461.7|181537.4|181447.4|22
1723557640000|2024-08-13 14:00:40|181551.4|181461.4|181551.1|181461.1|181554.4|181464.4|181548.3|181458.3|21
1723557650000|2024-08-13 14:00:50|181552.6|181462.6|181558.7|181468.7|181558.7|181468.7|181552.1|181462.1|8
1723557660000|2024-08-13 14:01:00|181559.1|181469.1|181512.9|181422.9|181559.1|181469.1|181500.4|181410.4|26
1723557670000|2024-08-13 14:01:10|181513|181423|181515.9|181425.9|181518.2|181428.2|181509.2|181419.2|26
1723557680000|2024-08-13 14:01:20|181516.3|181426.3|181516.4|181426.4|181523.3|181433.3|181516.1|181426.1|16
1723557690000|2024-08-13 14:01:30|181516.5|181426.5|181542.1|181452.1|181549.5|181459.5|181516.5|181426.5|32
1723557700000|2024-08-13 14:01:40|181542.9|181452.9|181537.9|181447.9|181544.7|181454.7|181532.7|181442.7|16
1723557710000|2024-08-13 14:01:50|181540.6|181450.6|181560.9|181470.9|181564|181474|181540.6|181450.6|20
1723557720000|2024-08-13 14:02:00|181560.6|181470.6|181575.9|181485.9|181582.1|181492.1|181560.6|181470.6|19
1723557730000|2024-08-13 14:02:10|181570.4|181480.4|181580.2|181490.2|181591.4|181501.4|181570.4|181480.4|24
1723557740000|2024-08-13 14:02:20|181581.2|181491.2|181584.1|181494.1|181586.7|181496.7|181581.2|181491.2|11
1723557750000|2024-08-13 14:02:30|181582.5|181492.5|181630.6|181540.6|181649.4|181559.4|181582.5|181492.5|21
1723557760000|2024-08-13 14:02:40|181618.4|181528.4|181591.1|181501.1|181618.4|181528.4|181590.8|181500.8|27
1723557770000|2024-08-13 14:02:50|181593|181503|181580.2|181490.2|181593.4|181503.4|181568.3|181478.3|25
1723557780000|2024-08-13 14:03:00|181580.8|181490.8|181581.2|181491.2|181582.1|181492.1|181569.9|181479.9|31
1723557790000|2024-08-13 14:03:10|181580.8|181490.8|181594.4|181504.4|181594.4|181504.4|181577.8|181487.8|24
1723557800000|2024-08-13 14:03:20|181596.2|181506.2|181638.2|181548.2|181666.1|181576.1|181596.2|181506.2|25
1723557810000|2024-08-13 14:03:30|181639.3|181549.3|181631.8|181541.8|181640.4|181550.4|181629.5|181539.5|20
1723557820000|2024-08-13 14:03:40|181632|181542|181637.6|181547.6|181638.1|181548.1|181626|181536|22
1723557830000|2024-08-13 14:03:50|181638.7|181548.7|181630.2|181540.2|181645.9|181555.9|181630.2|181540.2|19
1723557840000|2024-08-13 14:04:00|181628.7|181538.7|181626.6|181536.6|181628.8|181538.8|181623.2|181533.2|25
1723557850000|2024-08-13 14:04:10|181626.4|181536.4|181615.2|181525.2|181630.6|181540.6|181613.2|181523.2|23
1723557860000|2024-08-13 14:04:20|181602.2|181512.2|181609.9|181519.9|181613.2|181523.2|181602.2|181512.2|8
1723557870000|2024-08-13 14:04:30|181611.3|181521.3|181605.9|181515.9|181612.2|181522.2|181605.9|181515.9|11
1723557880000|2024-08-13 14:04:40|181606|181516|181607.8|181517.8|181610.3|181520.3|181599|181509|15
1723557890000|2024-08-13 14:04:50|181606.6|181516.6|181614.2|181524.2|181618.1|181528.1|181605.3|181515.3|15
1723557900000|2024-08-13 14:05:00|181613.2|181523.2|181614|181524|181617.1|181527.1|181608.2|181518.2|26
1723557910000|2024-08-13 14:05:10|181611.7|181521.7|181606.5|181516.5|181617.3|181527.3|181600.3|181510.3|20
1723557920000|2024-08-13 14:05:20|181607|181517|181627.1|181537.1|181627.1|181537.1|181602.1|181512.1|17
1723557930000|2024-08-13 14:05:30|181628.8|181538.8|181648.1|181558.1|181651|181561|181627.4|181537.4|14
1723557940000|2024-08-13 14:05:40|181648|181558|181647|181557|181650.7|181560.7|181643.7|181553.7|18
1723557950000|2024-08-13 14:05:50|181668.3|181578.3|181661.9|181571.9|181671|181581|181661.6|181571.6|27
1723557960000|2024-08-13 14:06:00|181660.9|181570.9|181655.2|181565.2|181663.5|181573.5|181651.5|181561.5|17
1723557970000|2024-08-13 14:06:10|181653.7|181563.7|181663.1|181573.1|181671.3|181581.3|181648.4|181558.4|21
1723557980000|2024-08-13 14:06:20|181658|181568|181676|181586|181676|181586|181654.1|181564.1|20
1723557990000|2024-08-13 14:06:30|181669.4|181579.4|181667.7|181577.7|181678.2|181588.2|181665.7|181575.7|18
1723558000000|2024-08-13 14:06:40|181665.8|181575.8|181650.1|181560.1|181668.3|181578.3|181648.6|181558.6|18
1723558010000|2024-08-13 14:06:50|181650.7|181560.7|181573.9|181483.9|181651.1|181561.1|181567.2|181477.2|20
1723558020000|2024-08-13 14:07:00|181574.8|181484.8|181577.2|181487.2|181577.4|181487.4|181574.8|181484.8|5
1723558030000|2024-08-13 14:07:10|181577.4|181487.4|181574.9|181484.9|181577.4|181487.4|181572.5|181482.5|14
1723558040000|2024-08-13 14:07:20|181574.4|181484.4|181576.9|181486.9|181577.1|181487.1|181572.4|181482.4|16
1723558050000|2024-08-13 14:07:30|181576.8|181486.8|181569.7|181479.7|181580.2|181490.2|181569.7|181479.7|28
1723558060000|2024-08-13 14:07:40|181571|181481|181567.9|181477.9|181573.7|181483.7|181567.9|181477.9|8
1723558070000|2024-08-13 14:07:50|181568.6|181478.6|181569.7|181479.7|181570.7|181480.7|181567.8|181477.8|11
1723558080000|2024-08-13 14:08:00|181569.8|181479.8|181567.7|181477.7|181569.8|181479.8|181566|181476|11
1723558090000|2024-08-13 14:08:10|181567.4|181477.4|181567.3|181477.3|181568.1|181478.1|181566|181476|14
1723558100000|2024-08-13 14:08:20|181566.9|181476.9|181565|181475|181566.9|181476.9|181564.5|181474.5|7
1723558110000|2024-08-13 14:08:30|181564.7|181474.7|181505|181415|181565.3|181475.3|181499.2|181409.2|19
1723558120000|2024-08-13 14:08:40|181505.1|181415.1|181504.9|181414.9|181506.1|181416.1|181504.4|181414.4|10
1723558130000|2024-08-13 14:08:50|181505.8|181415.8|181508.2|181418.2|181508.2|181418.2|181505.7|181415.7|6
1723558140000|2024-08-13 14:09:00|181508.3|181418.3|181489.5|181399.5|181508.3|181418.3|181486.5|181396.5|11
1723558150000|2024-08-13 14:09:10|181489.7|181399.7|181457.7|181367.7|181495|181405|181452.6|181362.6|14
1723558160000|2024-08-13 14:09:20|181457.4|181367.4|181486|181396|181486.1|181396.1|181457.4|181367.4|26
1723558170000|2024-08-13 14:09:30|181488.8|181398.8|181489|181399|181490.5|181400.5|181484.7|181394.7|14
1723558180000|2024-08-13 14:09:40|181490.2|181400.2|181477.8|181387.8|181490.6|181400.6|181476.8|181386.8|12
1723558190000|2024-08-13 14:09:50|181475.4|181385.4|181476.1|181386.1|181485.1|181395.1|181473.1|181383.1|20
1723558200000|2024-08-13 14:10:00|181485.7|181395.7|181433.8|181343.8|181485.7|181395.7|181433.8|181343.8|17
1723558210000|2024-08-13 14:10:10|181435.6|181345.6|181440.6|181350.6|181454.6|181364.6|181435.6|181345.6|25
1723558220000|2024-08-13 14:10:20|181440.1|181350.1|181436.3|181346.3|181440.1|181350.1|181434.6|181344.6|13
1723558230000|2024-08-13 14:10:30|181435.8|181345.8|181435.4|181345.4|181438.5|181348.5|181435|181345|7
1723558240000|2024-08-13 14:10:40|181435.2|181345.2|181432.2|181342.2|181474.4|181370.5|181428.8|181338.8|13
1723558250000|2024-08-13 14:10:50|181431.3|181341.3|181424|181294|181454.3|181349.7|181421.5|181291.5|26
1723558260000|2024-08-13 14:11:00|181421.8|181291.8|181431.9|181301.9|181432.5|181302.5|181418.7|181288.7|22
1723558270000|2024-08-13 14:11:10|181436.6|181306.6|181435|181345|181454.2|181350.7|181433.2|181306.6|14
1723558280000|2024-08-13 14:11:20|181436.9|181346.9|181498.6|181368.6|181498.6|181368.6|181436.7|181346.7|22
1723558290000|2024-08-13 14:11:30|181497.8|181367.8|181500.2|181370.2|181503.2|181373.2|181496.1|181366.1|26
1723558300000|2024-08-13 14:11:40|181502.4|181372.4|181499.5|181369.5|181502.4|181372.4|181498.8|181368.8|10
1723558310000|2024-08-13 14:11:50|181499.6|181369.6|181499.3|181369.3|181503.4|181373.4|181498.7|181368.7|19
1723558320000|2024-08-13 14:12:00|181498.9|181368.9|181478.2|181388.2|181500|181388.2|181478.2|181350.8|23
1723558330000|2024-08-13 14:12:10|181478.3|181388.3|181486.7|181396.7|181486.7|181396.7|181470.4|181380.4|25
1723558340000|2024-08-13 14:12:20|181486.8|181396.8|181486.3|181396.3|181492.5|181402.5|181485|181395|18
1723558350000|2024-08-13 14:12:30|181488.8|181398.8|181498.9|181408.9|181509.6|181419.6|181472.9|181382.9|25
1723558360000|2024-08-13 14:12:40|181498.1|181408.1|181502.9|181412.9|181502.9|181412.9|181497.2|181407.2|24
1723558370000|2024-08-13 14:12:50|181502.4|181412.4|181499|181409|181502.7|181412.7|181491.5|181401.5|14
1723558380000|2024-08-13 14:13:00|181495.3|181405.3|181438.6|181348.6|181495.3|181405.3|181438.4|181348.4|28
1723558390000|2024-08-13 14:13:10|181440.2|181350.2|181483.4|181393.4|181483.4|181393.4|181440.2|181350.2|22
1723558400000|2024-08-13 14:13:20|181490.2|181400.2|181491.8|181401.8|181504.2|181414.2|181481.6|181391.6|19
1723558410000|2024-08-13 14:13:30|181491.7|181401.7|181493|181403|181493|181403|181490.9|181400.9|6
1723558420000|2024-08-13 14:13:40|181491.6|181401.6|181486.9|181396.9|181491.6|181401.6|181481.4|181391.4|16
1723558430000|2024-08-13 14:13:50|181487.8|181397.8|181490|181400|181490.1|181400.1|181487.2|181397.2|20
1723558440000|2024-08-13 14:14:00|181490.9|181400.9|181492|181402|181496.1|181406.1|181485.5|181395.5|19
1723558450000|2024-08-13 14:14:10|181490.5|181400.5|181486.9|181396.9|181495.8|181405.8|181484.9|181394.9|11
1723558460000|2024-08-13 14:14:20|181489|181399|181485.1|181395.1|181492.7|181402.7|181483.2|181393.2|29
1723558470000|2024-08-13 14:14:30|181485.8|181395.8|181479.1|181389.1|181485.8|181395.8|181475.5|181385.5|22
1723558480000|2024-08-13 14:14:40|181479|181389|181484.5|181394.5|181485|181395|181475.7|181385.7|16
1723558490000|2024-08-13 14:14:50|181488.5|181398.5|181483.8|181393.8|181488.5|181398.5|181480.3|181390.3|22
1723558500000|2024-08-13 14:15:00|181483.7|181393.7|181482.8|181392.8|181489.3|181399.3|181482.8|181392.8|12
1723558510000|2024-08-13 14:15:10|181481.8|181391.8|181474.8|181384.8|181481.8|181391.8|181474.8|181384.8|16
1723558520000|2024-08-13 14:15:20|181475|181385|181488|181398|181488|181398|181473.9|181383.9|17
1723558530000|2024-08-13 14:15:30|181487.9|181397.9|181488.6|181398.6|181491|181401|181483.3|181393.3|11
1723558540000|2024-08-13 14:15:40|181488.7|181398.7|181495|181405|181495|181405|181488.7|181398.7|14
1723558550000|2024-08-13 14:15:50|181492.7|181402.7|181488.7|181398.7|181494.5|181404.5|181483.6|181393.6|22
1723558560000|2024-08-13 14:16:00|181488.6|181398.6|181485.8|181395.8|181489.8|181399.8|181480.1|181390.1|15
1723558570000|2024-08-13 14:16:10|181484.7|181394.7|181482.3|181392.3|181487.1|181397.1|181477.3|181387.3|19
1723558580000|2024-08-13 14:16:20|181482.4|181392.4|181479.2|181389.2|181488.3|181398.3|181474.2|181384.2|18
1723558590000|2024-08-13 14:16:30|181476.4|181386.4|181493.3|181403.3|181493.3|181403.3|181471.6|181381.6|17
1723558600000|2024-08-13 14:16:40|181493.2|181403.2|181492.9|181402.9|181497.6|181407.6|181492.1|181402.1|13
1723558610000|2024-08-13 14:16:50|181493.8|181403.8|181515.9|181425.9|181517.3|181427.3|181493.8|181403.8|22
1723558620000|2024-08-13 14:17:00|181516.7|181426.7|181519.4|181429.4|181522.5|181432.5|181514.1|181424.1|17
1723558630000|2024-08-13 14:17:10|181517.9|181427.9|181515.1|181425.1|181518.9|181428.9|181514.8|181424.8|11
1723558640000|2024-08-13 14:17:20|181514.9|181424.9|181521|181431|181521|181431|181514.4|181424.4|15
1723558650000|2024-08-13 14:17:30|181520.3|181430.3|181523.4|181433.4|181523.8|181433.8|181519|181429|17
1723558660000|2024-08-13 14:17:40|181522.9|181432.9|181530|181440|181530.5|181440.5|181522.7|181432.7|16
1723558670000|2024-08-13 14:17:50|181529.9|181439.9|181531|181441|181533|181443|181528.7|181438.7|11
1723558680000|2024-08-13 14:18:00|181524.7|181434.7|181520.5|181430.5|181524.7|181434.7|181517|181427|14
1723558690000|2024-08-13 14:18:10|181520.8|181430.8|181520.2|181430.2|181523.2|181433.2|181518.6|181428.6|18
1723558700000|2024-08-13 14:18:20|181523.7|181433.7|181525.4|181435.4|181527.1|181437.1|181518.1|181428.1|24
1723558710000|2024-08-13 14:18:30|181525.3|181435.3|181522|181432|181527.2|181437.2|181521.2|181431.2|21
1723558720000|2024-08-13 14:18:40|181521.1|181431.1|181599.1|181509.1|181609.9|181519.9|181521.1|181431.1|28
1723558730000|2024-08-13 14:18:50|181598.8|181508.8|181612.1|181522.1|181614.3|181524.3|181596.7|181506.7|23
1723558740000|2024-08-13 14:19:00|181614.3|181524.3|181604.4|181514.4|181614.5|181524.5|181597.6|181507.6|22
1723558750000|2024-08-13 14:19:10|181601.4|181511.4|181597.3|181507.3|181608.2|181518.2|181594.4|181504.4|26
1723558760000|2024-08-13 14:19:20|181605.5|181515.5|181603.5|181513.5|181605.5|181515.5|181596.6|181506.6|32
1723558770000|2024-08-13 14:19:30|181600.3|181510.3|181609.1|181519.1|181612.9|181522.9|181595.1|181505.1|26
1723558780000|2024-08-13 14:19:40|181608.6|181518.6|181615.4|181525.4|181641|181551|181600.8|181510.8|26
1723558790000|2024-08-13 14:19:50|181616.4|181526.4|181658.8|181568.8|181687.3|181597.3|181611.7|181521.7|19
1723558800000|2024-08-13 14:20:00|181656.2|181566.2|181684.7|181594.7|181685.9|181595.9|181656.2|181566.2|24
1723558810000|2024-08-13 14:20:10|181679.1|181589.1|181673.1|181583.1|181679.1|181589.1|181668.9|181578.9|21
1723558820000|2024-08-13 14:20:20|181673|181583|181660.4|181570.4|181674.2|181584.2|181658.9|181568.9|15
1723558830000|2024-08-13 14:20:30|181658.6|181568.6|181651.5|181561.5|181660.8|181570.8|181651.5|181561.5|19
1723558840000|2024-08-13 14:20:40|181650.9|181560.9|181656.4|181566.4|181661.7|181571.7|181650.8|181560.8|19
1723558850000|2024-08-13 14:20:50|181658.4|181568.4|181657.5|181567.5|181659.5|181569.5|181653.5|181563.5|11
1723558860000|2024-08-13 14:21:00|181657.4|181567.4|181654.8|181564.8|181662.7|181572.7|181648.3|181558.3|29
1723558870000|2024-08-13 14:21:10|181651.1|181561.1|181653.3|181563.3|181660.2|181570.2|181650.9|181560.9|26
1723558880000|2024-08-13 14:21:20|181653.6|181563.6|181657.8|181567.8|181663.5|181573.5|181653.6|181563.6|22
1723558890000|2024-08-13 14:21:30|181659.4|181569.4|181668.5|181578.5|181670.5|181580.5|181658|181568|20
1723558900000|2024-08-13 14:21:40|181678.6|181588.6|181666.8|181576.8|181682.2|181592.2|181666.8|181576.8|17
1723558910000|2024-08-13 14:21:50|181666.7|181576.7|181585.5|181495.5|181666.7|181576.7|181585.5|181495.5|24
1723558920000|2024-08-13 14:22:00|181661.5|181571.5|181651.1|181561.1|181661.5|181571.5|181639.7|181549.7|26
1723558930000|2024-08-13 14:22:10|181649.4|181559.4|181653|181563|181653.5|181563.5|181648|181558|16
1723558940000|2024-08-13 14:22:20|181650.7|181560.7|181662.6|181572.6|181666.9|181576.9|181649.2|181559.2|17
1723558950000|2024-08-13 14:22:30|181663.7|181573.7|181649.1|181559.1|181664|181574|181649.1|181559.1|12
1723558960000|2024-08-13 14:22:40|181649.9|181559.9|181649.9|181559.9|181652|181562|181647.2|181557.2|10
1723558970000|2024-08-13 14:22:50|181648.5|181558.5|181653.8|181563.8|181653.8|181563.8|181644.6|181554.6|14
1723558980000|2024-08-13 14:23:00|181652.5|181562.5|181637.2|181547.2|181652.5|181562.5|181637.2|181547.2|14
1723558990000|2024-08-13 14:23:10|181638.8|181548.8|181650.2|181560.2|181650.6|181560.6|181638.8|181548.8|13
1723559000000|2024-08-13 14:23:20|181649.3|181559.3|181651|181561|181651|181561|181644.3|181554.3|13
1723559010000|2024-08-13 14:23:30|181652.1|181562.1|181653.9|181563.9|181654.2|181564.2|181652.1|181562.1|7
1723559020000|2024-08-13 14:23:40|181651.5|181561.5|181656.3|181566.3|181656.5|181566.5|181649.1|181559.1|18
1723559030000|2024-08-13 14:23:50|181656.2|181566.2|181649.3|181559.3|181656.2|181566.2|181649.3|181559.3|7
1723559040000|2024-08-13 14:24:00|181647.7|181557.7|181643.6|181553.6|181652.4|181562.4|181643.6|181553.6|20
1723559050000|2024-08-13 14:24:10|181645.2|181555.2|181642.1|181552.1|181648.9|181558.9|181641.9|181551.9|18
1723559060000|2024-08-13 14:24:20|181642.2|181552.2|181640.8|181550.8|181646.3|181556.3|181640.7|181550.7|23
1723559070000|2024-08-13 14:24:30|181641.4|181551.4|181648.7|181558.7|181649|181559|181641.4|181551.4|22
1723559080000|2024-08-13 14:24:40|181654.4|181564.4|181665.8|181575.8|181665.8|181575.8|181654.4|181564.4|10
1723559090000|2024-08-13 14:24:50|181666.3|181576.3|181676|181586|181676.1|181586.1|181666.3|181576.3|14
1723559100000|2024-08-13 14:25:00|181675.9|181585.9|181674.6|181584.6|181676.4|181586.4|181671.5|181581.5|13
1723559110000|2024-08-13 14:25:10|181674.8|181584.8|181745.7|181655.7|181749.1|181659.1|181674.8|181584.8|31
1723559120000|2024-08-13 14:25:20|181748.1|181658.1|181724.2|181634.2|181748.1|181658.1|181723.2|181633.2|25
1723559130000|2024-08-13 14:25:30|181724.1|181634.1|181722.3|181632.3|181725.7|181635.7|181721.6|181631.6|11
1723559140000|2024-08-13 14:25:40|181721.4|181631.4|181693|181603|181723.9|181633.9|181692|181602|19
1723559150000|2024-08-13 14:25:50|181691.7|181601.7|181688.8|181598.8|181691.7|181601.7|181688.8|181598.8|14
1723559160000|2024-08-13 14:26:00|181686.2|181596.2|181688.1|181598.1|181691.9|181601.9|181684.3|181594.3|18
1723559170000|2024-08-13 14:26:10|181688.2|181598.2|181693.9|181603.9|181694.8|181604.8|181686.7|181596.7|17
1723559180000|2024-08-13 14:26:20|181694|181604|181696.5|181606.5|181701.1|181611.1|181689.4|181599.4|23
1723559190000|2024-08-13 14:26:30|181694.8|181604.8|181696.4|181606.4|181698.2|181608.2|181691.9|181601.9|21
1723559200000|2024-08-13 14:26:40|181694.1|181604.1|181693|181603|181694.1|181604.1|181691.2|181601.2|13
1723559210000|2024-08-13 14:26:50|181691.2|181601.2|181691.3|181601.3|181692.2|181602.2|181688.9|181598.9|20
1723559220000|2024-08-13 14:27:00|181692.9|181602.9|181685.8|181595.8|181692.9|181602.9|181685.8|181595.8|20
1723559230000|2024-08-13 14:27:10|181686|181596|181687.5|181597.5|181693.9|181603.9|181686|181596|22
1723559240000|2024-08-13 14:27:20|181688.1|181598.1|181688.8|181598.8|181703.1|181613.1|181684.6|181594.6|26
1723559250000|2024-08-13 14:27:30|181689|181599|181678.7|181588.7|181689|181599|181675.9|181585.9|20
1723559260000|2024-08-13 14:27:40|181682.1|181592.1|181680.4|181590.4|181682.1|181592.1|181678.9|181588.9|10
1723559270000|2024-08-13 14:27:50|181679.6|181589.6|181683.3|181593.3|181683.3|181593.3|181679|181589|11
1723559280000|2024-08-13 14:28:00|181681|181591|181682.3|181592.3|181684.1|181594.1|181677.7|181587.7|15
1723559290000|2024-08-13 14:28:10|181680.6|181590.6|181681.6|181591.6|181682.8|181592.8|181679.7|181589.7|10
1723559300000|2024-08-13 14:28:20|181681.7|181591.7|181674.7|181584.7|181685.4|181595.4|181673.7|181583.7|16
1723559310000|2024-08-13 14:28:30|181676.5|181586.5|181652.1|181562.1|181678.4|181588.4|181652.1|181562.1|27
1723559320000|2024-08-13 14:28:40|181652|181562|181696.9|181606.9|181705.3|181615.3|181652|181562|16
1723559330000|2024-08-13 14:28:50|181699.3|181609.3|181741|181651|181746.4|181656.4|181693|181603|24
1723559340000|2024-08-13 14:29:00|181741.8|181651.8|181746.6|181656.6|181747.7|181657.7|181739.8|181649.8|19
1723559350000|2024-08-13 14:29:10|181743.3|181653.3|181742.8|181652.8|181743.3|181653.3|181733|181643|23
1723559360000|2024-08-13 14:29:20|181741|181651|181746.8|181656.8|181748.5|181658.5|181741|181651|17
1723559370000|2024-08-13 14:29:30|181746.7|181656.7|181752.3|181662.3|181754|181664|181743.4|181653.4|20
1723559380000|2024-08-13 14:29:40|181753.1|181663.1|181754|181664|181755|181665|181752.1|181662.1|13
1723559390000|2024-08-13 14:29:50|181754.7|181664.7|181734.8|181644.8|181758.2|181668.2|181734.8|181644.8|21
1723559400000|2024-08-13 14:30:00|181734.9|181644.9|181768.2|181678.2|181773.7|181683.7|181734.9|181644.9|25
1723559410000|2024-08-13 14:30:10|181766.2|181676.2|181767.6|181677.6|181768.1|181678.1|181765.1|181675.1|8
1723559420000|2024-08-13 14:30:20|181771.6|181681.6|181765.2|181675.2|181772.2|181682.2|181764.3|181674.3|15
1723559430000|2024-08-13 14:30:30|181764.4|181674.4|181752.4|181662.4|181764.4|181674.4|181747.2|181657.2|20
1723559440000|2024-08-13 14:30:40|181751.6|181661.6|181764.6|181674.6|181767.4|181677.4|181751.6|181661.6|16
1723559450000|2024-08-13 14:30:50|181767.5|181677.5|181783.5|181693.5|181787.8|181697.8|181759.1|181669.1|19
1723559460000|2024-08-13 14:31:00|181784|181694|181790.3|181700.3|181791.2|181701.2|181784|181694|9
1723559470000|2024-08-13 14:31:10|181791.4|181701.4|181793|181703|181793|181703|181789.7|181699.7|7
1723559480000|2024-08-13 14:31:20|181835.4|181745.4|181814.4|181724.4|181835.4|181745.4|181793.5|181703.5|14
1723559490000|2024-08-13 14:31:30|181813.3|181723.3|181811.4|181721.4|181813.3|181723.3|181809.7|181719.7|19
1723559500000|2024-08-13 14:31:40|181811.1|181721.1|181816.5|181726.5|181820.8|181730.8|181811.1|181721.1|11
1723559510000|2024-08-13 14:31:50|181815.2|181725.2|181823|181733|181823.7|181733.7|181809.5|181719.5|19
1723559520000|2024-08-13 14:32:00|181822.8|181732.8|181828.2|181738.2|181828.2|181738.2|181822.3|181732.3|8
1723559530000|2024-08-13 14:32:10|181828.1|181738.1|181816|181726|181845|181755|181815.2|181725.2|27
1723559540000|2024-08-13 14:32:20|181814|181724|181803.6|181713.6|181816.5|181726.5|181802.2|181712.2|21
1723559550000|2024-08-13 14:32:30|181802.6|181712.6|181806.9|181716.9|181806.9|181716.9|181802.2|181712.2|7
1723559560000|2024-08-13 14:32:40|181807.9|181717.9|181811.4|181721.4|181824.5|181734.5|181807.9|181717.9|12
1723559570000|2024-08-13 14:32:50|181811.2|181721.2|181813.2|181723.2|181813.5|181723.5|181810.8|181720.8|12
1723559580000|2024-08-13 14:33:00|181811.4|181721.4|181808.2|181718.2|181811.5|181721.5|181807.2|181717.2|21
1723559590000|2024-08-13 14:33:10|181807.3|181717.3|181810.5|181720.5|181810.5|181720.5|181805.3|181715.3|12
1723559600000|2024-08-13 14:33:20|181810.6|181720.6|181814.6|181724.6|181814.8|181724.8|181806.1|181716.1|16
1723559610000|2024-08-13 14:33:30|181816.8|181726.8|181821|181731|181821.2|181731.2|181809|181719|17
1723559620000|2024-08-13 14:33:40|181822|181732|181795.4|181705.4|181822|181732|181795.4|181705.4|19
1723559630000|2024-08-13 14:33:50|181794.9|181704.9|181793.6|181703.6|181797.1|181707.1|181791.3|181701.3|12
1723559640000|2024-08-13 14:34:00|181788|181698|181769.8|181679.8|181791.7|181701.7|181758.8|181668.8|19
1723559650000|2024-08-13 14:34:10|181769.9|181679.9|181766.7|181676.7|181769.9|181679.9|181759.1|181669.1|16
1723559660000|2024-08-13 14:34:20|181768.4|181678.4|181763.1|181673.1|181768.4|181678.4|181758.9|181668.9|15
1723559670000|2024-08-13 14:34:30|181764.9|181674.9|181752.9|181662.9|181767.6|181677.6|181750.2|181660.2|20
1723559680000|2024-08-13 14:34:40|181753|181663|181715.7|181625.7|181761.1|181671.1|181715.7|181625.7|26
1723559690000|2024-08-13 14:34:50|181718.9|181628.9|181678.5|181588.5|181728|181638|181675.4|181585.4|20
1723559700000|2024-08-13 14:35:00|181676.6|181586.6|181674.6|181584.6|181679.4|181589.4|181670.4|181580.4|23
1723559710000|2024-08-13 14:35:10|181677.5|181587.5|181676.3|181586.3|181681.1|181591.1|181673.4|181583.4|19
1723559720000|2024-08-13 14:35:20|181676.2|181586.2|181756.6|181666.6|181762.9|181672.9|181676.2|181586.2|17
1723559730000|2024-08-13 14:35:30|181758.1|181668.1|181764|181674|181768.4|181678.4|181756.1|181666.1|24
1723559740000|2024-08-13 14:35:40|181762.4|181672.4|181766.8|181676.8|181766.8|181676.8|181761.4|181671.4|15
1723559750000|2024-08-13 14:35:50|181767.6|181677.6|181800.2|181710.2|181805.1|181715.1|181767.3|181677.3|21
1723559760000|2024-08-13 14:36:00|181798.9|181708.9|181781.4|181691.4|181798.9|181708.9|181779.3|181689.3|25
1723559770000|2024-08-13 14:36:10|181780.1|181690.1|181777|181687|181780.1|181690.1|181774.7|181684.7|12
1723559780000|2024-08-13 14:36:20|181777.1|181687.1|181786.8|181696.8|181786.8|181696.8|181775|181685|20
1723559790000|2024-08-13 14:36:30|181788.6|181698.6|181790.3|181700.3|181790.8|181700.8|181786|181696|19
1723559800000|2024-08-13 14:36:40|181789.2|181699.2|181780.4|181690.4|181789.2|181699.2|181778.4|181688.4|15
1723559810000|2024-08-13 14:36:50|181781.4|181691.4|181788.2|181698.2|181789|181699|181780.5|181690.5|14
1723559820000|2024-08-13 14:37:00|181788.5|181698.5|181777.4|181687.4|181788.5|181698.5|181776.7|181686.7|14
1723559830000|2024-08-13 14:37:10|181778.5|181688.5|181780.8|181690.8|181789.9|181699.9|181778.5|181688.5|14
1723559840000|2024-08-13 14:37:20|181780.1|181690.1|181775.9|181685.9|181781.2|181691.2|181775.1|181685.1|19
1723559850000|2024-08-13 14:37:30|181776|181686|181773.4|181683.4|181776|181686|181773.4|181683.4|10
1723559860000|2024-08-13 14:37:40|181774.9|181684.9|181777.3|181687.3|181782.8|181692.8|181769.8|181679.8|14
1723559870000|2024-08-13 14:37:50|181778.7|181688.7|181778.3|181688.3|181779.5|181689.5|181776.5|181686.5|12
1723559880000|2024-08-13 14:38:00|181781.1|181691.1|181777|181687|181781.1|181691.1|181776.3|181686.3|19
1723559890000|2024-08-13 14:38:10|181778.1|181688.1|181778.1|181688.1|181778.1|181688.1|181776.1|181686.1|10
1723559900000|2024-08-13 14:38:20|181777.2|181687.2|181784.9|181694.9|181784.9|181694.9|181776.5|181686.5|15
1723559910000|2024-08-13 14:38:30|181788.7|181698.7|181781|181691|181788.7|181698.7|181779.6|181689.6|14
1723559920000|2024-08-13 14:38:40|181780.4|181690.4|181777.2|181687.2|181780.4|181690.4|181777|181687|9
1723559930000|2024-08-13 14:38:50|181778.2|181688.2|181787.9|181697.9|181791.1|181701.1|181773.5|181683.5|13
1723559940000|2024-08-13 14:39:00|181784.9|181694.9|181779.6|181689.6|181784.9|181694.9|181773.9|181683.9|14
1723559950000|2024-08-13 14:39:10|181778.6|181688.6|181776.3|181686.3|181779.6|181689.6|181774.6|181684.6|18
1723559960000|2024-08-13 14:39:20|181776.6|181686.6|181777|181687|181777.6|181687.6|181770.8|181680.8|5
1723559970000|2024-08-13 14:39:30|181777.1|181687.1|181777.8|181687.8|181779.7|181689.7|181776.7|181686.7|11
1723559980000|2024-08-13 14:39:40|181776.3|181686.3|181773.2|181683.2|181777.2|181687.2|181771|181681|13
1723559990000|2024-08-13 14:39:50|181775.1|181685.1|181772.1|181682.1|181775.1|181685.1|181772.1|181682.1|7
1723560000000|2024-08-13 14:40:00|181772.9|181682.9|181752|181662|181773|181683|181751.6|181661.6|15
1723560010000|2024-08-13 14:40:10|181754.6|181664.6|181760.4|181670.4|181760.5|181670.5|181752.9|181662.9|19
1723560020000|2024-08-13 14:40:20|181759.3|181669.3|181763.2|181673.2|181763.7|181673.7|181758.1|181668.1|12
1723560030000|2024-08-13 14:40:30|181760.7|181670.7|181754.1|181664.1|181763.2|181673.2|181753.6|181663.6|16
1723560040000|2024-08-13 14:40:40|181754.3|181664.3|181741.5|181651.5|181754.6|181664.6|181736.3|181646.3|14
1723560050000|2024-08-13 14:40:50|181741.6|181651.6|181736.2|181646.2|181745.4|181655.4|181736.2|181646.2|16
1723560060000|2024-08-13 14:41:00|181735.2|181645.2|181745.2|181655.2|181745.6|181655.6|181734.2|181644.2|10
1723560070000|2024-08-13 14:41:10|181743.7|181653.7|181747.9|181657.9|181748|181658|181743.4|181653.4|15
1723560080000|2024-08-13 14:41:20|181747.4|181657.4|181748.5|181658.5|181748.5|181658.5|181745.1|181655.1|10
1723560090000|2024-08-13 14:41:30|181749.7|181659.7|181742.6|181652.6|181756.8|181666.8|181735.5|181645.5|17
1723560100000|2024-08-13 14:41:40|181732.5|181642.5|181697.2|181607.2|181732.5|181642.5|181695.9|181605.9|18
1723560110000|2024-08-13 14:41:50|181697|181607|181654.3|181564.3|181697|181607|181652.9|181562.9|24
1723560120000|2024-08-13 14:42:00|181652.9|181562.9|181653|181563|181658.7|181568.7|181652.9|181562.9|10
1723560130000|2024-08-13 14:42:10|181650.4|181560.4|181598.6|181508.6|181650.4|181560.4|181592.7|181502.7|15
1723560140000|2024-08-13 14:42:20|181598.5|181508.5|181607.3|181517.3|181607.3|181517.3|181593.9|181503.9|12
1723560150000|2024-08-13 14:42:30|181607|181517|181598.2|181508.2|181607|181517|181598.2|181508.2|10
1723560160000|2024-08-13 14:42:40|181596.7|181506.7|181500.7|181370.7|181598.2|181508.2|181498.3|181368.3|23
1723560170000|2024-08-13 14:42:50|181499.8|181369.8|181457.8|181367.8|181499.8|181369.8|181457.8|181353.8|24
1723560180000|2024-08-13 14:43:00|181459.8|181369.8|181478.8|181348.8|181483.6|181369.9|181456.2|181344.9|22
1723560190000|2024-08-13 14:43:10|181479|181349|181476.1|181346.1|181483.3|181353.3|181476.1|181346.1|16
1723560200000|2024-08-13 14:43:20|181478.1|181348.1|181474.5|181344.5|181478.1|181348.1|181454.9|181324.9|21
1723560210000|2024-08-13 14:43:30|181477.4|181347.4|181456.5|181366.5|181477.6|181366.5|181454.3|181342.3|22
1723560220000|2024-08-13 14:43:40|181455.2|181365.2|181458|181368|181458.8|181368.8|181453.4|181363.4|17
1723560230000|2024-08-13 14:43:50|181499.1|181409.1|181497.8|181407.8|181504.1|181414.1|181496|181406|20
1723560240000|2024-08-13 14:44:00|181498.7|181408.7|181471|181381|181501.3|181411.3|181468.5|181378.5|26
1723560250000|2024-08-13 14:44:10|181473.5|181383.5|181468.3|181378.3|181473.5|181383.5|181468.3|181378.3|15
1723560260000|2024-08-13 14:44:20|181468.4|181378.4|181482.9|181392.9|181499|181409|181465.5|181375.5|29
1723560270000|2024-08-13 14:44:30|181485.1|181395.1|181486.2|181396.2|181487.3|181397.3|181483.8|181393.8|12
1723560280000|2024-08-13 14:44:40|181487.4|181397.4|181469.4|181379.4|181491.4|181401.4|181468.9|181378.9|16
1723560290000|2024-08-13 14:44:50|181472.2|181382.2|181472.4|181382.4|181480.2|181390.2|181471.4|181381.4|22
1723560300000|2024-08-13 14:45:00|181469.4|181379.4|181465.8|181375.8|181499.5|181409.5|181460.3|181370.3|20
1723560310000|2024-08-13 14:45:10|181465|181375|181450.1|181360.1|181465.8|181375.8|181444.6|181354.6|18
1723560320000|2024-08-13 14:45:20|181452.5|181362.5|181440.9|181350.9|181464.8|181374.8|181440.2|181350.2|29
1723560330000|2024-08-13 14:45:30|181440.5|181350.5|181442|181352|181446.3|181356.3|181440.5|181350.5|14
1723560340000|2024-08-13 14:45:40|181442.1|181352.1|181465|181375|181476.9|181386.9|181442|181352|25
1723560350000|2024-08-13 14:45:50|181465.8|181375.8|181456.7|181366.7|181465.8|181375.8|181453.3|181363.3|26
1723560360000|2024-08-13 14:46:00|181457.5|181367.5|181422.9|181332.9|181457.5|181367.5|181422.9|181332.9|20
1723560370000|2024-08-13 14:46:10|181426.7|181336.7|181425.9|181335.9|181428.7|181338.7|181419.3|181329.3|22
1723560380000|2024-08-13 14:46:20|181424.8|181334.8|181428.1|181338.1|181429.8|181339.8|181421.8|181331.8|23
1723560390000|2024-08-13 14:46:30|181429|181339|181419.6|181329.6|181429|181339|181409|181319|25
1723560400000|2024-08-13 14:46:40|181419.7|181329.7|181419.9|181329.9|181422.1|181332.1|181411.5|181321.5|16
1723560410000|2024-08-13 14:46:50|181420.4|181330.4|181522.3|181392.3|181527.9|181397.9|181420.4|181330.4|20
1723560420000|2024-08-13 14:47:00|181521.7|181391.7|181477.5|181387.5|181521.9|181398.4|181477.5|181387.5|24
1723560430000|2024-08-13 14:47:10|181482.8|181392.8|181476.2|181386.2|181487.5|181397.5|181476.1|181386.1|18
1723560440000|2024-08-13 14:47:20|181475.8|181385.8|181474|181384|181475.8|181385.8|181463|181373|19
1723560450000|2024-08-13 14:47:30|181476.6|181386.6|181477.1|181387.1|181477.1|181387.1|181472.9|181382.9|10
1723560460000|2024-08-13 14:47:40|181477.3|181387.3|181484.4|181394.4|181487.7|181397.7|181477.3|181387.3|11
1723560470000|2024-08-13 14:47:50|181481|181391|181476.2|181386.2|181485.9|181395.9|181474.4|181384.4|13
1723560480000|2024-08-13 14:48:00|181475.5|181385.5|181443|181353|181475.5|181385.5|181438.9|181348.9|20
1723560490000|2024-08-13 14:48:10|181423.5|181333.5|181428.2|181338.2|181428.2|181338.2|181416.2|181326.2|16
1723560500000|2024-08-13 14:48:20|181425.8|181335.8|181422.8|181332.8|181428.7|181338.7|181416|181326|20
1723560510000|2024-08-13 14:48:30|181426|181336|181444.3|181354.3|181444.9|181354.9|181425.6|181335.6|20
1723560520000|2024-08-13 14:48:40|181445|181355|181442.1|181352.1|181473.5|181383.5|181442.1|181352.1|21
1723560530000|2024-08-13 14:48:50|181442.8|181352.8|181436.7|181346.7|181445.3|181355.3|181428.1|181338.1|23
1723560540000|2024-08-13 14:49:00|181433.6|181343.6|181432.1|181342.1|181435.6|181345.6|181426.6|181336.6|21
1723560550000|2024-08-13 14:49:10|181429.3|181339.3|181428.3|181338.3|181433.4|181343.4|181426.7|181336.7|15
1723560560000|2024-08-13 14:49:20|181429.6|181339.6|181428.6|181338.6|181432.2|181342.2|181425.8|181335.8|13
1723560570000|2024-08-13 14:49:30|181427.7|181337.7|181430.2|181340.2|181430.6|181340.6|181419.8|181329.8|18
1723560580000|2024-08-13 14:49:40|181429.6|181339.6|181451.6|181361.6|181452.1|181362.1|181429.6|181339.6|23
1723560590000|2024-08-13 14:49:50|181446|181356|181442.9|181352.9|181447.2|181357.2|181442.9|181352.9|12
1723560600000|2024-08-13 14:50:00|181443|181353|181437.9|181347.9|181450.5|181360.5|181434.7|181344.7|28
1723560610000|2024-08-13 14:50:10|181491.3|181401.3|181500.7|181410.7|181504.5|181414.5|181485.5|181395.5|27
1723560620000|2024-08-13 14:50:20|181500.8|181410.8|181571.5|181481.5|181592.6|181502.6|181500.8|181410.8|15
1723560630000|2024-08-13 14:50:30|181568.8|181478.8|181581.2|181491.2|181592.5|181502.5|181568.8|181478.8|28
1723560640000|2024-08-13 14:50:40|181581.3|181491.3|181595.3|181505.3|181596.2|181506.2|181580.7|181490.7|22
1723560650000|2024-08-13 14:50:50|181596|181506|181598|181508|181605.3|181515.3|181593.5|181503.5|28
1723560660000|2024-08-13 14:51:00|181599.3|181509.3|181606.9|181516.9|181649.4|181559.4|181593.3|181503.3|33
1723560670000|2024-08-13 14:51:10|181606.7|181516.7|181624.2|181534.2|181624.2|181534.2|181596|181506|29
1723560680000|2024-08-13 14:51:20|181624.9|181534.9|181635.7|181545.7|181638.8|181548.8|181619.4|181529.4|32
1723560690000|2024-08-13 14:51:30|181649.4|181559.4|181661.8|181571.8|181666.7|181576.7|181649.4|181559.4|33
1723560700000|2024-08-13 14:51:40|181662|181572|181681.8|181591.8|181685.1|181595.1|181660.7|181570.7|23
1723560710000|2024-08-13 14:51:50|181684.2|181594.2|181690.4|181600.4|181692.9|181602.9|181673.9|181583.9|29
1723560720000|2024-08-13 14:52:00|181690.5|181600.5|181676.6|181586.6|181709.4|181619.4|181676.6|181586.6|33
1723560730000|2024-08-13 14:52:10|181670|181580|181669.1|181579.1|181679.8|181589.8|181666.7|181576.7|20
1723560740000|2024-08-13 14:52:20|181672.5|181582.5|181667.2|181577.2|181672.6|181582.6|181652.7|181562.7|19
1723560750000|2024-08-13 14:52:30|181667|181577|181661.3|181571.3|181667|181577|181651.8|181561.8|13
1723560760000|2024-08-13 14:52:40|181662|181572|181664.8|181574.8|181666.1|181576.1|181649.7|181559.7|23
1723560770000|2024-08-13 14:52:50|181669|181579|181646|181556|181669|181579|181646|181556|19
1723560780000|2024-08-13 14:53:00|181647.8|181557.8|181652.9|181562.9|181676.1|181586.1|181647.8|181557.8|25
1723560790000|2024-08-13 14:53:10|181655.9|181565.9|181652.3|181562.3|181655.9|181565.9|181651.5|181561.5|14
1723560800000|2024-08-13 14:53:20|181653.3|181563.3|181645|181555|181659|181569|181645|181555|19
1723560810000|2024-08-13 14:53:30|181644.5|181554.5|181635.9|181545.9|181644.5|181554.5|181633.8|181543.8|10
1723560820000|2024-08-13 14:53:40|181632.3|181542.3|181572.9|181482.9|181632.3|181542.3|181572.9|181482.9|22
1723560830000|2024-08-13 14:53:50|181571.5|181481.5|181574|181484|181574.1|181484.1|181562.8|181472.8|17
1723560840000|2024-08-13 14:54:00|181573.9|181483.9|181547.3|181457.3|181577.1|181487.1|181543.9|181453.9|21
1723560850000|2024-08-13 14:54:10|181547.4|181457.4|181549.8|181459.8|181580.2|181490.2|181546.5|181456.5|27
1723560860000|2024-08-13 14:54:20|181545.7|181455.7|181515|181425|181555.4|181465.4|181515|181425|23
1723560870000|2024-08-13 14:54:30|181508.6|181418.6|181485.5|181395.5|181513.4|181423.4|181485.4|181395.4|21
1723560880000|2024-08-13 14:54:40|181485.6|181395.6|181491.7|181401.7|181498.2|181408.2|181485|181395|23
1723560890000|2024-08-13 14:54:50|181491.9|181401.9|181481.6|181391.6|181500.4|181410.4|181481.6|181391.6|19
1723560900000|2024-08-13 14:55:00|181479.7|181389.7|181485.4|181395.4|181489.8|181399.8|181472.6|181382.6|24
1723560910000|2024-08-13 14:55:10|181483.2|181393.2|181489.4|181399.4|181489.6|181399.6|181483.2|181393.2|15
1723560920000|2024-08-13 14:55:20|181486.3|181396.3|181491.8|181401.8|181492|181402|181483.6|181393.6|17
1723560930000|2024-08-13 14:55:30|181488.3|181398.3|181504.4|181414.4|181505|181415|181487.9|181397.9|21
1723560940000|2024-08-13 14:55:40|181505.2|181415.2|181531.7|181441.7|181536.9|181446.9|181503.6|181413.6|27
1723560950000|2024-08-13 14:55:50|181532.5|181442.5|181548.4|181458.4|181548.4|181458.4|181530.6|181440.6|14
1723560960000|2024-08-13 14:56:00|181552|181462|181515.5|181425.5|181552|181462|181515.5|181425.5|31
1723560970000|2024-08-13 14:56:10|181515|181425|181516.5|181426.5|181518|181428|181509.8|181419.8|25
1723560980000|2024-08-13 14:56:20|181517.8|181427.8|181524|181434|181529.3|181439.3|181517.8|181427.8|20
1723560990000|2024-08-13 14:56:30|181523.3|181433.3|181530.4|181440.4|181535.4|181445.4|181523.3|181433.3|22
1723561000000|2024-08-13 14:56:40|181529.2|181439.2|181525.9|181435.9|181539|181449|181520.6|181430.6|29
1723561010000|2024-08-13 14:56:50|181526|181436|181518.2|181428.2|181531.5|181441.5|181515|181425|20
1723561020000|2024-08-13 14:57:00|181515.3|181425.3|181517.6|181427.6|181520.3|181430.3|181514.2|181424.2|24
1723561030000|2024-08-13 14:57:10|181516.2|181426.2|181504.5|181414.5|181519.6|181429.6|181498|181408|28
1723561040000|2024-08-13 14:57:20|181502.5|181412.5|181476.8|181386.8|181504.3|181414.3|181474.8|181384.8|22
1723561050000|2024-08-13 14:57:30|181478.9|181388.9|181468|181378|181478.9|181388.9|181464.9|181374.9|25
1723561060000|2024-08-13 14:57:40|181469.8|181379.8|181476.3|181386.3|181477.7|181387.7|181467.6|181377.6|18
1723561070000|2024-08-13 14:57:50|181473.1|181383.1|181464.9|181374.9|181473.1|181383.1|181461.3|181371.3|23
1723561080000|2024-08-13 14:58:00|181467.2|181377.2|181513.2|181423.2|181537.3|181447.3|181464.2|181374.2|22
1723561090000|2024-08-13 14:58:10|181513.9|181423.9|181550.9|181460.9|181552.5|181462.5|181508.2|181418.2|26
1723561100000|2024-08-13 14:58:20|181549.6|181459.6|181555|181465|181555|181465|181548|181458|14
1723561110000|2024-08-13 14:58:30|181553.6|181463.6|181550.8|181460.8|181553.6|181463.6|181549.2|181459.2|16
1723561120000|2024-08-13 14:58:40|181548.5|181458.5|181536.9|181446.9|181550|181460|181535.5|181445.5|18
1723561130000|2024-08-13 14:58:50|181539.5|181449.5|181548.1|181458.1|181548.1|181458.1|181537.4|181447.4|11
1723561140000|2024-08-13 14:59:00|181549.4|181459.4|181551.1|181461.1|181553.7|181463.7|181546.6|181456.6|17
1723561150000|2024-08-13 14:59:10|181551.7|181461.7|181554.7|181464.7|181554.8|181464.8|181548.5|181458.5|14
1723561160000|2024-08-13 14:59:20|181554.2|181464.2|181559.8|181469.8|181559.9|181469.9|181551.9|181461.9|15
1723561170000|2024-08-13 14:59:30|181558.9|181468.9|181595.2|181505.2|181609.7|181519.7|181558.9|181468.9|15
1723561180000|2024-08-13 14:59:40|181594.7|181504.7|181575.5|181485.5|181595|181505|181573.3|181483.3|28
1723561190000|2024-08-13 14:59:50|181574.3|181484.3|181574.1|181484.1|181581|181491|181574|181484|20
1723561200000|2024-08-13 15:00:00|181574.4|181484.4|181566.2|181476.2|181578.3|181488.3|181558|181468|30
1723561210000|2024-08-13 15:00:10|181566.9|181476.9|181577.6|181487.6|181579.7|181489.7|181564.9|181474.9|28
1723561220000|2024-08-13 15:00:20|181577.5|181487.5|181570.6|181480.6|181580.8|181490.8|181569.5|181479.5|19
1723561230000|2024-08-13 15:00:30|181572.7|181482.7|181573.9|181483.9|181578.1|181488.1|181570.4|181480.4|17
1723561240000|2024-08-13 15:00:40|181574.9|181484.9|181571.9|181481.9|181591|181501|181568.9|181478.9|22
1723561250000|2024-08-13 15:00:50|181572|181482|181574.1|181484.1|181578.9|181488.9|181570.5|181480.5|19
1723561260000|2024-08-13 15:01:00|181576.1|181486.1|181575.2|181485.2|181581.7|181491.7|181575.2|181485.2|19
1723561270000|2024-08-13 15:01:10|181575.3|181485.3|181625.2|181535.2|181625.2|181535.2|181575.3|181485.3|23
1723561280000|2024-08-13 15:01:20|181629|181539|181638.7|181548.7|181642|181552|181629|181539|20
1723561290000|2024-08-13 15:01:30|181638.6|181548.6|181638.8|181548.8|181645.9|181555.9|181638.1|181548.1|13
1723561300000|2024-08-13 15:01:40|181638.6|181548.6|181651.9|181561.9|181655.3|181565.3|181635.1|181545.1|16
1723561310000|2024-08-13 15:01:50|181654.4|181564.4|181675.4|181585.4|181675.4|181585.4|181654.4|181564.4|11
1723561320000|2024-08-13 15:02:00|181675.7|181585.7|181663.2|181573.2|181675.7|181585.7|181662.7|181572.7|11
1723561330000|2024-08-13 15:02:10|181663.5|181573.5|181646.7|181556.7|181663.5|181573.5|181640.9|181550.9|15
1723561340000|2024-08-13 15:02:20|181645.5|181555.5|181656.1|181566.1|181678.6|181588.6|181645.5|181555.5|24
1723561350000|2024-08-13 15:02:30|181657.2|181567.2|181671.1|181581.1|181671.1|181581.1|181657.2|181567.2|25
1723561360000|2024-08-13 15:02:40|181672.2|181582.2|181701|181611|181703.3|181613.3|181663.2|181573.2|25
1723561370000|2024-08-13 15:02:50|181700.9|181610.9|181703.2|181613.2|181704.9|181614.9|181695.2|181605.2|23
1723561380000|2024-08-13 15:03:00|181700.8|181610.8|181695.4|181605.4|181701.5|181611.5|181694.6|181604.6|19
1723561390000|2024-08-13 15:03:10|181693.6|181603.6|181696.8|181606.8|181698.3|181608.3|181692.1|181602.1|13
1723561400000|2024-08-13 15:03:20|181696.3|181606.3|181694.3|181604.3|181699|181609|181691.1|181601.1|14
1723561410000|2024-08-13 15:03:30|181690.5|181600.5|181681.1|181591.1|181695.4|181605.4|181680.2|181590.2|18
1723561420000|2024-08-13 15:03:40|181679|181589|181664.4|181574.4|181679|181589|181661|181571|19
1723561430000|2024-08-13 15:03:50|181665.8|181575.8|181663|181573|181667|181577|181661.7|181571.7|21
1723561440000|2024-08-13 15:04:00|181661.9|181571.9|181659.2|181569.2|181668.7|181578.7|181652.8|181562.8|23
1723561450000|2024-08-13 15:04:10|181655.7|181565.7|181654.3|181564.3|181662.2|181572.2|181654.3|181564.3|11
1723561460000|2024-08-13 15:04:20|181653.6|181563.6|181587.5|181497.5|181661.6|181571.6|181587.5|181497.5|20
1723561470000|2024-08-13 15:04:30|181587.6|181497.6|181587.8|181497.8|181593.3|181503.3|181580.2|181490.2|23
1723561480000|2024-08-13 15:04:40|181588.5|181498.5|181587.8|181497.8|181589.5|181499.5|181587.8|181497.8|8
1723561490000|2024-08-13 15:04:50|181587.6|181497.6|181551.4|181461.4|181587.6|181497.6|181546.5|181456.5|32
1723561500000|2024-08-13 15:05:00|181551.9|181461.9|181518.9|181428.9|181558.1|181468.1|181518.2|181428.2|27
1723561510000|2024-08-13 15:05:10|181519.2|181429.2|181549.5|181459.5|181549.5|181459.5|181519.2|181429.2|30
1723561520000|2024-08-13 15:05:20|181551.6|181461.6|181546.6|181456.6|181553.2|181463.2|181544.7|181454.7|25
1723561530000|2024-08-13 15:05:30|181546.4|181456.4|181533.4|181443.4|181546.9|181456.9|181533.4|181443.4|15
1723561540000|2024-08-13 15:05:40|181533.6|181443.6|181534.2|181444.2|181542.7|181452.7|181533.6|181443.6|16
1723561550000|2024-08-13 15:05:50|181533.7|181443.7|181530.2|181440.2|181544.2|181454.2|181528.5|181438.5|13
1723561560000|2024-08-13 15:06:00|181529.2|181439.2|181516.7|181426.7|181530.1|181440.1|181513.7|181423.7|25
1723561570000|2024-08-13 15:06:10|181517.9|181427.9|181527|181437|181529.5|181439.5|181517.9|181427.9|16
1723561580000|2024-08-13 15:06:20|181528.4|181438.4|181513|181423|181532|181442|181511.8|181421.8|21
1723561590000|2024-08-13 15:06:30|181514.1|181424.1|181542|181452|181543.3|181453.3|181514.1|181424.1|19
1723561600000|2024-08-13 15:06:40|181542.1|181452.1|181531.5|181441.5|181542.2|181452.2|181531.5|181441.5|9
1723561610000|2024-08-13 15:06:50|181540.7|181450.7|181547.3|181457.3|181548.6|181458.6|181540.7|181450.7|19
1723561620000|2024-08-13 15:07:00|181546.4|181456.4|181536.7|181446.7|181556.1|181466.1|181535.1|181445.1|23
1723561630000|2024-08-13 15:07:10|181536.6|181446.6|181531.3|181441.3|181536.6|181446.6|181528.5|181438.5|15
1723561640000|2024-08-13 15:07:20|181531.8|181441.8|181527.3|181437.3|181533|181443|181520.7|181430.7|17
1723561650000|2024-08-13 15:07:30|181527|181437|181554.5|181464.5|181554.5|181464.5|181524.5|181434.5|17
1723561660000|2024-08-13 15:07:40|181555.6|181465.6|181555.6|181465.6|181557.1|181467.1|181552.4|181462.4|20
1723561670000|2024-08-13 15:07:50|181555.7|181465.7|181557.3|181467.3|181558.3|181468.3|181553.3|181463.3|21
1723561680000|2024-08-13 15:08:00|181557.8|181467.8|181565.8|181475.8|181565.8|181475.8|181555.1|181465.1|19
1723561690000|2024-08-13 15:08:10|181568.3|181478.3|181552.6|181462.6|181571|181481|181552.6|181462.6|21
1723561700000|2024-08-13 15:08:20|181551.1|181461.1|181543.3|181453.3|181557|181467|181543.3|181453.3|21
1723561710000|2024-08-13 15:08:30|181542.5|181452.5|181538.6|181448.6|181542.6|181452.6|181532.4|181442.4|21
1723561720000|2024-08-13 15:08:40|181536.4|181446.4|181540|181450|181540|181450|181531.4|181441.4|25
1723561730000|2024-08-13 15:08:50|181542|181452|181539.2|181449.2|181544.1|181454.1|181539.1|181449.1|18
1723561740000|2024-08-13 15:09:00|181539.1|181449.1|181539.1|181449.1|181539.9|181449.9|181537.8|181447.8|17
1723561750000|2024-08-13 15:09:10|181552.1|181462.1|181558.3|181468.3|181558.3|181468.3|181540.7|181450.7|7
1723561760000|2024-08-13 15:09:20|181558.4|181468.4|181557|181467|181579.1|181489.1|181554.9|181464.9|10
1723561770000|2024-08-13 15:09:30|181554.7|181464.7|181554.4|181464.4|181556.5|181466.5|181550.6|181460.6|20
1723561780000|2024-08-13 15:09:40|181556.3|181466.3|181552.6|181462.6|181559.5|181469.5|181552.6|181462.6|11
1723561790000|2024-08-13 15:09:50|181553.6|181463.6|181515.7|181385.7|181553.6|181463.6|181514.4|181385.7|26
1723561800000|2024-08-13 15:10:00|181518.1|181388.1|181556.5|181426.5|181559|181429|181518.1|181388.1|25
1723561810000|2024-08-13 15:10:10|181556.6|181426.6|181558.8|181428.8|181560.9|181430.9|181555.8|181425.8|23
1723561820000|2024-08-13 15:10:20|181558.9|181428.9|181555.8|181425.8|181560.2|181430.2|181555.7|181425.7|20
1723561830000|2024-08-13 15:10:30|181554.9|181424.9|181549.1|181419.1|181554.9|181424.9|181540|181410|23
1723561840000|2024-08-13 15:10:40|181545.4|181415.4|181539.3|181409.3|181545.4|181415.4|181539.3|181409.3|8
1723561850000|2024-08-13 15:10:50|181541|181411|181551.9|181421.9|181559|181429|181541|181411|11
1723561860000|2024-08-13 15:11:00|181551.7|181421.7|181529|181399|181551.7|181421.7|181520.2|181390.2|17
1723561870000|2024-08-13 15:11:10|181529.2|181399.2|181545.1|181415.1|181545.5|181415.5|181528.4|181398.4|13
1723561880000|2024-08-13 15:11:20|181545|181415|181501.3|181371.3|181545.1|181415.1|181501.3|181371.3|10
1723561890000|2024-08-13 15:11:30|181501.4|181371.4|181505|181375|181509.2|181379.2|181501.4|181371.4|15
1723561900000|2024-08-13 15:11:40|181504.9|181374.9|181509.1|181379.1|181509.5|181379.5|181504.9|181374.9|11
1723561910000|2024-08-13 15:11:50|181508.3|181378.3|181505|181375|181509.3|181379.3|181504.5|181374.5|6
1723561920000|2024-08-13 15:12:00|181504.5|181374.5|181492|181402|181507.3|181402.6|181488.8|181374.5|12
1723561930000|2024-08-13 15:12:10|181492.3|181402.3|181490.2|181400.2|181492.5|181402.5|181489.2|181399.2|14
1723561940000|2024-08-13 15:12:20|181490.4|181400.4|181503.1|181373.1|181514|181400.4|181489.5|181372.2|14
1723561950000|2024-08-13 15:12:30|181502.2|181372.2|181503|181373|181503|181373|181495.2|181365.2|15
1723561960000|2024-08-13 15:12:40|181502.6|181372.6|181502.3|181372.3|181503.9|181373.9|181500.9|181370.9|14
1723561970000|2024-08-13 15:12:50|181502.4|181372.4|181442.4|181312.4|181504.9|181374.9|181440.5|181310.5|9
1723561980000|2024-08-13 15:13:00|181443.5|181313.5|181440.4|181350.4|181447.7|181350.4|181440.4|181313.5|7
1723561990000|2024-08-13 15:13:10|181438.1|181348.1|181442.1|181352.1|181442.6|181352.6|181438.1|181348.1|8
1723562000000|2024-08-13 15:13:20|181443.9|181353.9|181437.2|181347.2|181443.9|181353.9|181434.2|181344.2|13
1723562010000|2024-08-13 15:13:30|181437.4|181347.4|181434.2|181344.2|181437.4|181347.4|181431.6|181341.6|8
1723562020000|2024-08-13 15:13:40|181435.6|181345.6|181453.1|181363.1|181454.2|181364.2|181433.2|181343.2|18
1723562030000|2024-08-13 15:13:50|181453|181363|181483.1|181353.1|181487|181368.7|181452.4|181351.8|16
1723562040000|2024-08-13 15:14:00|181479|181349|181459.8|181329.8|181479|181349|181458.8|181328.8|21
1723562050000|2024-08-13 15:14:10|181450.6|181320.6|181449.6|181319.6|181454.4|181324.4|181447.8|181317.8|19
1723562060000|2024-08-13 15:14:20|181449.7|181319.7|181448.8|181318.8|181450.1|181320.1|181447.6|181317.6|8
1723562070000|2024-08-13 15:14:30|181449.9|181319.9|181467.6|181337.6|181474.9|181344.9|181449.6|181319.6|28
1723562080000|2024-08-13 15:14:40|181468.3|181338.3|181470.7|181340.7|181471.4|181341.4|181466.5|181336.5|18
1723562090000|2024-08-13 15:14:50|181472.9|181342.9|181478.1|181348.1|181482.1|181352.1|181472.8|181342.8|22
1723562100000|2024-08-13 15:15:00|181479.9|181349.9|181505.3|181375.3|181508.5|181378.5|181448.8|181346.2|19
1723562110000|2024-08-13 15:15:10|181505.5|181375.5|181509.1|181379.1|181509.1|181379.1|181505.5|181375.5|15
1723562120000|2024-08-13 15:15:20|181521.4|181391.4|181538.1|181408.1|181538.1|181408.1|181519.4|181389.4|16
1723562130000|2024-08-13 15:15:30|181522.9|181392.9|181523.4|181393.4|181525.4|181395.4|181522.6|181392.6|17
1723562140000|2024-08-13 15:15:40|181524|181394|181526.7|181396.7|181526.7|181396.7|181524|181394|9
1723562150000|2024-08-13 15:15:50|181526.9|181396.9|181530.6|181400.6|181530.6|181400.6|181526.7|181396.7|5
1723562160000|2024-08-13 15:16:00|181513.8|181423.8|181521.8|181391.8|181525|181423.8|181491.6|181391.8|14
1723562170000|2024-08-13 15:16:10|181523.1|181393.1|181526.6|181396.6|181527.2|181397.2|181523.1|181393.1|12
1723562180000|2024-08-13 15:16:20|181526.1|181396.1|181494.1|181364.1|181526.1|181396.1|181494.1|181364.1|21
1723562190000|2024-08-13 15:16:30|181488.8|181358.8|181484.9|181354.9|181489.5|181359.5|181484.9|181354.9|14
1723562200000|2024-08-13 15:16:40|181484.8|181354.8|181488.3|181358.3|181488.3|181358.3|181484.5|181354.5|13
1723562210000|2024-08-13 15:16:50|181487.2|181357.2|181488.9|181358.9|181488.9|181358.9|181485.4|181355.4|9
1723562220000|2024-08-13 15:17:00|181488.7|181358.7|181490.1|181360.1|181495.2|181365.2|181488|181358|16
1723562230000|2024-08-13 15:17:10|181492|181362|181459|181369|181492|181369|181459|181358|19
1723562240000|2024-08-13 15:17:20|181466.6|181376.6|181497.2|181367.2|181498|181391.8|181458.6|181367.2|14
1723562250000|2024-08-13 15:17:30|181498.8|181368.8|181509.6|181379.6|181509.6|181379.6|181498.8|181368.8|7
1723562260000|2024-08-13 15:17:40|181505.6|181375.6|181499.1|181369.1|181509.9|181379.9|181499.1|181369.1|12
1723562270000|2024-08-13 15:17:50|181496.7|181366.7|181498.6|181368.6|181505.6|181382.2|181471.6|181366.7|17
1723562280000|2024-08-13 15:18:00|181497.3|181367.3|181507|181377|181507|181377|181497.3|181367.3|19
1723562290000|2024-08-13 15:18:10|181507.1|181377.1|181522.9|181392.9|181522.9|181392.9|181507.1|181377.1|11
1723562300000|2024-08-13 15:18:20|181521.1|181391.1|181520.8|181390.8|181521.2|181391.2|181520.8|181390.8|5
1723562310000|2024-08-13 15:18:30|181520.7|181390.7|181509.8|181379.8|181520.7|181390.7|181508.3|181378.3|14
1723562320000|2024-08-13 15:18:40|181508.4|181378.4|181487.9|181357.9|181510|181380|181487.9|181357.9|21
1723562330000|2024-08-13 15:18:50|181486|181356|181485.5|181355.5|181488.8|181358.8|181481.4|181351.4|19
1723562340000|2024-08-13 15:19:00|181485.6|181355.6|181488|181358|181488.1|181358.1|181485.6|181355.6|6
1723562350000|2024-08-13 15:19:10|181490.2|181360.2|181486.7|181356.7|181490.2|181360.2|181477.1|181347.1|14
1723562360000|2024-08-13 15:19:20|181487.4|181357.4|181487.2|181357.2|181487.5|181357.5|181485.6|181355.6|6
1723562370000|2024-08-13 15:19:30|181487.3|181357.3|181488.2|181358.2|181491.4|181361.4|181483.9|181353.9|16
1723562380000|2024-08-13 15:19:40|181488.6|181358.6|181495.4|181365.4|181500.4|181370.4|181488.6|181358.6|15
1723562390000|2024-08-13 15:19:50|181496.5|181366.5|181498.5|181368.5|181499.8|181369.8|181496.3|181366.3|13
1723562400000|2024-08-13 15:20:00|181498.6|181368.6|181481|181351|181498.6|181368.6|181479.1|181349.1|23
1723562410000|2024-08-13 15:20:10|181480.5|181350.5|181483.6|181353.6|181486|181356|181480.2|181350.2|13
1723562420000|2024-08-13 15:20:20|181485.8|181355.8|181483.6|181353.6|181485.8|181355.8|181483.6|181353.6|4
1723562430000|2024-08-13 15:20:30|181483.7|181353.7|181487.4|181357.4|181488|181358|181482.6|181352.6|12
1723562440000|2024-08-13 15:20:40|181487.5|181357.5|181495.1|181365.1|181495.5|181365.5|181487.5|181357.5|19
1723562450000|2024-08-13 15:20:50|181494.9|181364.9|181489.8|181359.8|181495.1|181365.1|181489.3|181359.3|10
1723562460000|2024-08-13 15:21:00|181489.2|181359.2|181489.9|181359.9|181490.2|181360.2|181487.5|181357.5|13
1723562470000|2024-08-13 15:21:10|181489.7|181359.7|181491|181361|181491|181361|181489.6|181359.6|6
1723562480000|2024-08-13 15:21:20|181457.9|181367.9|181461.2|181371.2|181461.2|181371.2|181457.9|181367.9|4
1723562490000|2024-08-13 15:21:30|181462.8|181372.8|181492.3|181362.3|181492.3|181386.2|181462.8|181362.3|11
1723562500000|2024-08-13 15:21:40|181492.7|181362.7|181492.6|181362.6|181493.8|181363.8|181488.4|181358.4|19
1723562510000|2024-08-13 15:21:50|181492.7|181362.7|181489.1|181359.1|181492.7|181362.7|181488.9|181358.9|15
1723562520000|2024-08-13 15:22:00|181487.8|181357.8|181459.4|181329.4|181488.1|181358.1|181459.4|181329.4|11
1723562530000|2024-08-13 15:22:10|181460.3|181330.3|181461.1|181331.1|181463.2|181333.2|181459.9|181329.9|15
1723562540000|2024-08-13 15:22:20|181459.7|181329.7|181460.9|181330.9|181461.4|181331.4|181459.7|181329.7|9
1723562550000|2024-08-13 15:22:30|181463.1|181333.1|181463|181333|181463.1|181333.1|181463|181333|4
1723562560000|2024-08-13 15:22:40|181461.8|181331.8|181456.6|181326.6|181461.8|181331.8|181451.1|181321.1|17
1723562570000|2024-08-13 15:22:50|181433.1|181343.1|181432.3|181342.3|181433.1|181343.1|181432.3|181342.3|3
1723562580000|2024-08-13 15:23:00|181443.7|181353.7|181439.6|181349.6|181443.7|181353.7|181439.6|181349.6|7
1723562590000|2024-08-13 15:23:10|181441.2|181351.2|181441.3|181351.3|181443.8|181353.8|181440.1|181350.1|13
1723562600000|2024-08-13 15:23:20|181439.5|181349.5|181427.5|181337.5|181440.4|181350.4|181425.2|181335.2|11
1723562610000|2024-08-13 15:23:30|181426.3|181336.3|181430.8|181340.8|181431.1|181341.1|181423.4|181333.4|16
1723562620000|2024-08-13 15:23:40|181429.4|181339.4|181428.5|181338.5|181429.4|181339.4|181428.1|181338.1|6
1723562630000|2024-08-13 15:23:50|181428.2|181338.2|181430|181340|181438.9|181348.9|181427.2|181337.2|10
1723562640000|2024-08-13 15:24:00|181431.8|181341.8|181424.6|181334.6|181437.6|181347.6|181422.9|181332.9|23
1723562650000|2024-08-13 15:24:10|181425.6|181335.6|181428.3|181338.3|181434.4|181344.4|181425.6|181335.6|20
1723562660000|2024-08-13 15:24:20|181428.5|181338.5|181447.4|181357.4|181447.4|181357.4|181428.5|181338.5|9
1723562670000|2024-08-13 15:24:30|181445.9|181355.9|181489.9|181399.9|181489.9|181399.9|181444.1|181354.1|16
1723562680000|2024-08-13 15:24:40|181492.6|181402.6|181499.5|181409.5|181503|181413|181492.6|181402.6|17
1723562690000|2024-08-13 15:24:50|181500.2|181410.2|181523.3|181433.3|181523.3|181433.3|181500.2|181410.2|25
1723562700000|2024-08-13 15:25:00|181522.3|181432.3|181549.4|181459.4|181549.8|181459.8|181522.3|181432.3|16
1723562710000|2024-08-13 15:25:10|181551.8|181461.8|181557.2|181467.2|181560.5|181470.5|181551.8|181461.8|20
1723562720000|2024-08-13 15:25:20|181557.3|181467.3|181563.8|181473.8|181566.9|181476.9|181557.3|181467.3|20
1723562730000|2024-08-13 15:25:30|181564.7|181474.7|181570.4|181480.4|181571.2|181481.2|181564.7|181474.7|18
1723562740000|2024-08-13 15:25:40|181568.8|181478.8|181578.6|181488.6|181586.9|181496.9|181568|181478|23
1723562750000|2024-08-13 15:25:50|181578.8|181488.8|181591|181501|181591|181501|181577.4|181487.4|18
1723562760000|2024-08-13 15:26:00|181589.2|181499.2|181596.7|181506.7|181598.5|181508.5|181589.2|181499.2|16
1723562770000|2024-08-13 15:26:10|181596.5|181506.5|181534.7|181444.7|181596.5|181506.5|181534.7|181444.7|14
1723562780000|2024-08-13 15:26:20|181534.6|181444.6|181539.7|181449.7|181541.4|181451.4|181533.3|181443.3|16
1723562790000|2024-08-13 15:26:30|181539.6|181449.6|181536.8|181446.8|181541.7|181451.7|181536.8|181446.8|21
1723562800000|2024-08-13 15:26:40|181538.5|181448.5|181538|181448|181540.2|181450.2|181535|181445|15
1723562810000|2024-08-13 15:26:50|181536.6|181446.6|181542.2|181452.2|181542.2|181452.2|181526|181436|23
1723562820000|2024-08-13 15:27:00|181538.7|181448.7|181540.5|181450.5|181544.5|181454.5|181535.4|181445.4|11
1723562830000|2024-08-13 15:27:10|181549.3|181459.3|181561.9|181471.9|181561.9|181471.9|181549.1|181459.1|31
1723562840000|2024-08-13 15:27:20|181563.6|181473.6|181569.9|181479.9|181569.9|181479.9|181563.6|181473.6|12
1723562850000|2024-08-13 15:27:30|181567.6|181477.6|181566.4|181476.4|181571|181481|181558.4|181468.4|25
1723562860000|2024-08-13 15:27:40|181567.7|181477.7|181568|181478|181569.4|181479.4|181566.5|181476.5|10
1723562870000|2024-08-13 15:27:50|181567.3|181477.3|181556.3|181466.3|181567.4|181477.4|181554.5|181464.5|9
1723562880000|2024-08-13 15:28:00|181556.2|181466.2|181558.6|181468.6|181558.6|181468.6|181548|181458|20
1723562890000|2024-08-13 15:28:10|181560.2|181470.2|181557.7|181467.7|181566.9|181476.9|181556.2|181466.2|25
1723562900000|2024-08-13 15:28:20|181557.8|181467.8|181563.6|181473.6|181569.3|181479.3|181557.8|181467.8|14
1723562910000|2024-08-13 15:28:30|181563.5|181473.5|181564.3|181474.3|181565.8|181475.8|181559.9|181469.9|20
1723562920000|2024-08-13 15:28:40|181561.7|181471.7|181561|181471|181561.7|181471.7|181559.6|181469.6|11
1723562930000|2024-08-13 15:28:50|181563.1|181473.1|181560.6|181470.6|181568.9|181478.9|181560.5|181470.5|19
1723562940000|2024-08-13 15:29:00|181560.8|181470.8|181558.3|181468.3|181560.8|181470.8|181544.2|181454.2|13
1723562950000|2024-08-13 15:29:10|181561.7|181471.7|181559|181469|181561.7|181471.7|181554.8|181464.8|9
1723562960000|2024-08-13 15:29:20|181557.3|181467.3|181551.6|181461.6|181557.3|181467.3|181549.9|181459.9|6
1723562970000|2024-08-13 15:29:30|181551.5|181461.5|181550|181460|181551.5|181461.5|181548.4|181458.4|6
1723562980000|2024-08-13 15:29:40|181551.2|181461.2|181571.8|181441.8|181572.8|181461.2|181551.2|181440.8|5
1723562990000|2024-08-13 15:29:50|181572.4|181442.4|181568.2|181438.2|181572.4|181442.4|181568.2|181438.2|2
1723563000000|2024-08-13 15:30:00|181569.8|181439.8|181553.4|181463.4|181583.9|181474.2|181550.8|181439.8|28
1723563010000|2024-08-13 15:30:10|181553.6|181463.6|181556.6|181466.6|181567.4|181477.4|181553.6|181463.6|17
1723563020000|2024-08-13 15:30:20|181556.8|181466.8|181559.1|181469.1|181561|181471|181555.6|181465.6|12
1723563030000|2024-08-13 15:30:30|181553.5|181463.5|181563.4|181473.4|181564.8|181474.8|181553.5|181463.5|14
1723563040000|2024-08-13 15:30:40|181558.8|181468.8|181556|181466|181558.8|181468.8|181554.9|181464.9|5
1723563050000|2024-08-13 15:30:50|181555|181465|181565.6|181475.6|181567.4|181477.4|181555|181465|10
1723563060000|2024-08-13 15:31:00|181565.5|181475.5|181566.3|181476.3|181567.9|181477.9|181563.3|181473.3|16
1723563070000|2024-08-13 15:31:10|181567|181477|181568.3|181478.3|181569.1|181479.1|181565.9|181475.9|18
1723563080000|2024-08-13 15:31:20|181568.2|181478.2|181569.4|181479.4|181570.3|181480.3|181567.9|181477.9|9
1723563090000|2024-08-13 15:31:30|181568.2|181478.2|181594.6|181504.6|181594.6|181504.6|181568.2|181478.2|20
1723563100000|2024-08-13 15:31:40|181595.6|181505.6|181599.2|181509.2|181599.2|181509.2|181588.4|181498.4|18
1723563110000|2024-08-13 15:31:50|181598.8|181508.8|181641.9|181551.9|181658.3|181568.3|181598.8|181508.8|28
1723563120000|2024-08-13 15:32:00|181635.1|181545.1|181636.6|181546.6|181640|181550|181635.1|181545.1|18
1723563130000|2024-08-13 15:32:10|181637.3|181547.3|181641|181551|181642.5|181552.5|181630.3|181540.3|17
1723563140000|2024-08-13 15:32:20|181641.2|181551.2|181646.2|181556.2|181646.2|181556.2|181636.7|181546.7|20
1723563150000|2024-08-13 15:32:30|181646|181556|181660.1|181570.1|181664.6|181574.6|181636.6|181546.6|23
1723563160000|2024-08-13 15:32:40|181664.5|181574.5|181627.2|181537.2|181667.3|181577.3|181623.7|181533.7|24
1723563170000|2024-08-13 15:32:50|181632.1|181542.1|181622.3|181532.3|181632.7|181542.7|181621.8|181531.8|16
1723563180000|2024-08-13 15:33:00|181623|181533|181630.7|181540.7|181632|181542|181622.8|181532.8|20
1723563190000|2024-08-13 15:33:10|181632|181542|181634.2|181544.2|181646.2|181556.2|181630.2|181540.2|18
1723563200000|2024-08-13 15:33:20|181632.9|181542.9|181638|181548|181638.2|181548.2|181632.9|181542.9|8
1723563210000|2024-08-13 15:33:30|181637.4|181547.4|181619.2|181529.2|181637.4|181547.4|181619.2|181529.2|12
1723563220000|2024-08-13 15:33:40|181617.7|181527.7|181623.5|181533.5|181626|181536|181616.9|181526.9|12
1723563230000|2024-08-13 15:33:50|181626.6|181536.6|181622.1|181532.1|181626.6|181536.6|181620.7|181530.7|21
1723563240000|2024-08-13 15:34:00|181626.2|181536.2|181633|181543|181633|181543|181622.2|181532.2|20
1723563250000|2024-08-13 15:34:10|181632.2|181542.2|181626.4|181536.4|181632.2|181542.2|181623.6|181533.6|13
1723563260000|2024-08-13 15:34:20|181626.2|181536.2|181627.5|181537.5|181629.9|181539.9|181626.2|181536.2|12
1723563270000|2024-08-13 15:34:30|181627.6|181537.6|181624.8|181534.8|181633.9|181543.9|181624.8|181534.8|13
1723563280000|2024-08-13 15:34:40|181624|181534|181626.7|181536.7|181627.5|181537.5|181624|181534|10
1723563290000|2024-08-13 15:34:50|181628.1|181538.1|181623.8|181533.8|181633.1|181543.1|181623.7|181533.7|18
1723563300000|2024-08-13 15:35:00|181625|181535|181642.8|181552.8|181656.6|181566.6|181621.9|181531.9|16
1723563310000|2024-08-13 15:35:10|181645.7|181555.7|181653.9|181563.9|181655.8|181565.8|181645.7|181555.7|18
1723563320000|2024-08-13 15:35:20|181654.1|181564.1|181657.3|181567.3|181657.3|181567.3|181650.5|181560.5|16
1723563330000|2024-08-13 15:35:30|181657.5|181567.5|181655.2|181565.2|181657.5|181567.5|181653.7|181563.7|12
1723563340000|2024-08-13 15:35:40|181656.3|181566.3|181655.2|181565.2|181656.8|181566.8|181655.2|181565.2|9
1723563350000|2024-08-13 15:35:50|181656.5|181566.5|181654.1|181564.1|181656.7|181566.7|181653.3|181563.3|6
1723563360000|2024-08-13 15:36:00|181652.3|181562.3|181658.5|181568.5|181659|181569|181652.3|181562.3|13
1723563370000|2024-08-13 15:36:10|181661|181571|181665.4|181575.4|181666.5|181576.5|181661|181571|6
1723563380000|2024-08-13 15:36:20|181668.1|181578.1|181669.5|181579.5|181673|181583|181666.5|181576.5|16
1723563390000|2024-08-13 15:36:30|181673.6|181583.6|181672.4|181582.4|181673.9|181583.9|181671.7|181581.7|13
1723563400000|2024-08-13 15:36:40|181671.2|181581.2|181674.8|181584.8|181678.3|181588.3|181671.2|181581.2|11
1723563410000|2024-08-13 15:36:50|181674.9|181584.9|181676.8|181586.8|181676.9|181586.9|181674.6|181584.6|9
1723563420000|2024-08-13 15:37:00|181677|181587|181673.5|181583.5|181683.2|181593.2|181673.2|181583.2|15
1723563430000|2024-08-13 15:37:10|181672.9|181582.9|181674.1|181584.1|181675.6|181585.6|181670.4|181580.4|12
1723563440000|2024-08-13 15:37:20|181674.2|181584.2|181686|181596|181688.8|181598.8|181671.6|181581.6|7
1723563450000|2024-08-13 15:37:30|181686.6|181596.6|181781.8|181691.8|181781.8|181691.8|181683|181593|36
1723563460000|2024-08-13 15:37:40|181782.5|181692.5|181771.8|181681.8|181784.5|181694.5|181769.8|181679.8|26
1723563470000|2024-08-13 15:37:50|181772.6|181682.6|181751.7|181661.7|181772.6|181682.6|181748|181658|21
1723563480000|2024-08-13 15:38:00|181747.8|181657.8|181690.5|181600.5|181747.8|181657.8|181687.4|181597.4|26
1723563490000|2024-08-13 15:38:10|181690.6|181600.6|181693.4|181603.4|181700.2|181610.2|181672.6|181582.6|35
1723563500000|2024-08-13 15:38:20|181690.7|181600.7|181690.7|181600.7|181698|181608|181690.7|181600.7|21
1723563510000|2024-08-13 15:38:30|181690.1|181600.1|181697.8|181607.8|181697.8|181607.8|181688.8|181598.8|28
1723563520000|2024-08-13 15:38:40|181697.7|181607.7|181693.5|181603.5|181704.2|181614.2|181693.5|181603.5|23
1723563530000|2024-08-13 15:38:50|181693.2|181603.2|181696.1|181606.1|181699.8|181609.8|181693.1|181603.1|20
1723563540000|2024-08-13 15:39:00|181696.2|181606.2|181698.3|181608.3|181702.8|181612.8|181695.1|181605.1|21
1723563550000|2024-08-13 15:39:10|181696.1|181606.1|181705|181615|181705|181615|181696|181606|14
1723563560000|2024-08-13 15:39:20|181708.4|181618.4|181734.7|181644.7|181734.7|181644.7|181708.4|181618.4|20
1723563570000|2024-08-13 15:39:30|181734.5|181644.5|181718.7|181628.7|181734.6|181644.6|181718.7|181628.7|19
1723563580000|2024-08-13 15:39:40|181718.3|181628.3|181708.6|181618.6|181721.7|181631.7|181708.6|181618.6|21
1723563590000|2024-08-13 15:39:50|181704.4|181614.4|181720.5|181630.5|181720.6|181630.6|181700.5|181610.5|19
1723563600000|2024-08-13 15:40:00|181720.4|181630.4|181717.7|181627.7|181724.3|181634.3|181716.6|181626.6|16
1723563610000|2024-08-13 15:40:10|181717.5|181627.5|181763.7|181673.7|181766.3|181676.3|181713.1|181623.1|21
1723563620000|2024-08-13 15:40:20|181766.9|181676.9|181756.1|181666.1|181769.1|181679.1|181753.3|181663.3|21
1723563630000|2024-08-13 15:40:30|181756|181666|181754.4|181664.4|181758.3|181668.3|181754.4|181664.4|13
1723563640000|2024-08-13 15:40:40|181753.5|181663.5|181771|181681|181771|181681|181752|181662|13
1723563650000|2024-08-13 15:40:50|181767.4|181677.4|181774.5|181684.5|181774.5|181684.5|181760.6|181670.6|22
1723563660000|2024-08-13 15:41:00|181776|181686|181779.1|181689.1|181779.1|181689.1|181774.5|181684.5|8
1723563670000|2024-08-13 15:41:10|181757.6|181667.6|181749.9|181659.9|181757.7|181667.7|181747.9|181657.9|16
1723563680000|2024-08-13 15:41:20|181746.9|181656.9|181750.3|181660.3|181750.3|181660.3|181745.9|181655.9|6
1723563690000|2024-08-13 15:41:30|181750.4|181660.4|181749.8|181659.8|181751.6|181661.6|181747.6|181657.6|13
1723563700000|2024-08-13 15:41:40|181749.9|181659.9|181759.7|181669.7|181763.1|181673.1|181749.9|181659.9|20
1723563710000|2024-08-13 15:41:50|181762.1|181672.1|181761.2|181671.2|181763.1|181673.1|181758.9|181668.9|16
1723563720000|2024-08-13 15:42:00|181754.1|181664.1|181760.4|181670.4|181765.6|181675.6|181754.1|181664.1|12
1723563730000|2024-08-13 15:42:10|181760.7|181670.7|181765.1|181675.1|181767.7|181677.7|181757|181667|17
1723563740000|2024-08-13 15:42:20|181765|181675|181759.5|181669.5|181765|181675|181755.9|181665.9|24
1723563750000|2024-08-13 15:42:30|181760.9|181670.9|181759.2|181669.2|181763.1|181673.1|181756|181666|21
1723563760000|2024-08-13 15:42:40|181758.7|181668.7|181758.5|181668.5|181758.8|181668.8|181758.1|181668.1|4
1723563770000|2024-08-13 15:42:50|181758.4|181668.4|181759.2|181669.2|181762.2|181672.2|181756.4|181666.4|17
1723563780000|2024-08-13 15:43:00|181761.8|181671.8|181759.1|181669.1|181763.2|181673.2|181755.6|181665.6|12
1723563790000|2024-08-13 15:43:10|181759.6|181669.6|181760.3|181670.3|181760.3|181670.3|181758.7|181668.7|9
1723563800000|2024-08-13 15:43:20|181760.8|181670.8|181764.8|181674.8|181765.1|181675.1|181760.8|181670.8|7
1723563810000|2024-08-13 15:43:30|181765.3|181675.3|181767.1|181677.1|181768.7|181678.7|181764.8|181674.8|10
1723563820000|2024-08-13 15:43:40|181764.8|181674.8|181766|181676|181766|181676|181762.8|181672.8|9
1723563830000|2024-08-13 15:43:50|181765.9|181675.9|181766.1|181676.1|181766.5|181676.5|181765.8|181675.8|8
1723563840000|2024-08-13 15:44:00|181768|181678|181765.9|181675.9|181768.1|181678.1|181765.9|181675.9|4
1723563850000|2024-08-13 15:44:10|181765.8|181675.8|181765.6|181675.6|181765.8|181675.8|181765.6|181675.6|2
1723563860000|2024-08-13 15:44:20|181766.4|181676.4|181744.3|181654.3|181767.5|181677.5|181743|181653|14
1723563870000|2024-08-13 15:44:30|181743.3|181653.3|181694.3|181604.3|181743.4|181653.4|181694.3|181604.3|12
1723563880000|2024-08-13 15:44:40|181692|181602|181687.4|181597.4|181692|181602|181679.7|181589.7|17
1723563890000|2024-08-13 15:44:50|181688|181598|181701.4|181611.4|181702.7|181612.7|181684.8|181594.8|22
1723563900000|2024-08-13 15:45:00|181702.5|181612.5|181700.4|181610.4|181705.8|181615.8|181698.9|181608.9|13
1723563910000|2024-08-13 15:45:10|181702.6|181612.6|181702.4|181612.4|181704.7|181614.7|181697.3|181607.3|17
1723563920000|2024-08-13 15:45:20|181699.6|181609.6|181689.5|181599.5|181703|181613|181689.5|181599.5|14
1723563930000|2024-08-13 15:45:30|181689.4|181599.4|181691.5|181601.5|181698.6|181608.6|181689.4|181599.4|11
1723563940000|2024-08-13 15:45:40|181696.5|181606.5|181696.5|181606.5|181698.5|181608.5|181693.4|181603.4|6
1723563950000|2024-08-13 15:45:50|181696.8|181606.8|181691.4|181601.4|181696.8|181606.8|181688.9|181598.9|17
1723563960000|2024-08-13 15:46:00|181687.4|181597.4|181692.3|181602.3|181695.2|181605.2|181686.1|181596.1|14
1723563970000|2024-08-13 15:46:10|181696.2|181606.2|181689.3|181599.3|181696.2|181606.2|181689.2|181599.2|12
1723563980000|2024-08-13 15:46:20|181689.4|181599.4|181690.4|181600.4|181690.4|181600.4|181688.6|181598.6|7
1723563990000|2024-08-13 15:46:30|181689.7|181599.7|181695.3|181605.3|181697.7|181607.7|181688.9|181598.9|6
1723564000000|2024-08-13 15:46:40|181698.8|181608.8|181697.9|181607.9|181702.9|181612.9|181694.5|181604.5|14
1723564010000|2024-08-13 15:46:50|181699|181609|181698.4|181608.4|181699|181609|181698.4|181608.4|4
1723564020000|2024-08-13 15:47:00|181699.4|181609.4|181695.4|181605.4|181700.6|181610.6|181695.3|181605.3|12
1723564030000|2024-08-13 15:47:10|181693.4|181603.4|181691.8|181601.8|181693.4|181603.4|181690.7|181600.7|11
1723564040000|2024-08-13 15:47:20|181691.3|181601.3|181690.4|181600.4|181691.3|181601.3|181690|181600|4
1723564050000|2024-08-13 15:47:30|181690.5|181600.5|181693.7|181603.7|181697.9|181607.9|181690.5|181600.5|10
1723564060000|2024-08-13 15:47:40|181705.1|181615.1|181698.8|181608.8|181706.3|181616.3|181693.6|181603.6|18
1723564070000|2024-08-13 15:47:50|181698.7|181608.7|181696.3|181606.3|181699|181609|181694.9|181604.9|16
1723564080000|2024-08-13 15:48:00|181696.4|181606.4|181695.6|181605.6|181697.9|181607.9|181695.6|181605.6|7
1723564090000|2024-08-13 15:48:10|181695.7|181605.7|181700.2|181610.2|181702.8|181612.8|181695.7|181605.7|8
1723564100000|2024-08-13 15:48:20|181699|181609|181700.7|181610.7|181700.7|181610.7|181699|181609|3
1723564110000|2024-08-13 15:48:30|181701.4|181611.4|181701.4|181611.4|181701.5|181611.5|181701.4|181611.4|3
1723564120000|2024-08-13 15:48:40|181701.5|181611.5|181707.7|181617.7|181707.7|181617.7|181701.5|181611.5|8
1723564130000|2024-08-13 15:48:50|181704.3|181614.3|181705.9|181615.9|181705.9|181615.9|181704.3|181614.3|2
1723564140000|2024-08-13 15:49:00|181706.6|181616.6|181710.6|181620.6|181714.3|181624.3|181706.5|181616.5|8
1723564150000|2024-08-13 15:49:10|181710.5|181620.5|181708.4|181618.4|181711|181621|181708.4|181618.4|5
1723564160000|2024-08-13 15:49:20|181708.5|181618.5|181702.6|181612.6|181708.6|181618.6|181702.6|181612.6|12
1723564170000|2024-08-13 15:49:30|181707.7|181617.7|181705.7|181615.7|181707.7|181617.7|181704.3|181614.3|6
1723564180000|2024-08-13 15:49:40|181705.6|181615.6|181705.9|181615.9|181705.9|181615.9|181705.6|181615.6|3
1723564190000|2024-08-13 15:49:50|181703.4|181613.4|181701.6|181611.6|181706.6|181616.6|181701.6|181611.6|11
1723564200000|2024-08-13 15:50:00|181700.9|181610.9|181685.4|181595.4|181700.9|181610.9|181684.1|181594.1|15
1723564210000|2024-08-13 15:50:10|181684|181594|181664.4|181574.4|181684|181594|181651.5|181561.5|13
1723564220000|2024-08-13 15:50:20|181666.2|181576.2|181668.6|181578.6|181670.6|181580.6|181666.2|181576.2|8
1723564230000|2024-08-13 15:50:30|181669.4|181579.4|181664.9|181574.9|181669.4|181579.4|181664.9|181574.9|5
1723564240000|2024-08-13 15:50:40|181667.5|181577.5|181671.6|181581.6|181671.6|181581.6|181667.5|181577.5|6
1723564250000|2024-08-13 15:50:50|181671.1|181581.1|181675|181585|181675|181585|181670.7|181580.7|7
1723564260000|2024-08-13 15:51:00|181674.8|181584.8|181672.6|181582.6|181674.8|181584.8|181672.2|181582.2|9
1723564270000|2024-08-13 15:51:10|181672.8|181582.8|181671.2|181581.2|181679|181589|181671.2|181581.2|9
1723564280000|2024-08-13 15:51:20|181672.2|181582.2|181672.2|181582.2|181672.2|181582.2|181672.2|181582.2|1
1723564290000|2024-08-13 15:51:30|181675.7|181585.7|181673.5|181583.5|181675.9|181585.9|181673.3|181583.3|7
1723564300000|2024-08-13 15:51:40|181673.4|181583.4|181673.8|181583.8|181675.4|181585.4|181673.4|181583.4|3
1723564310000|2024-08-13 15:51:50|181674.2|181584.2|181673.6|181583.6|181674.3|181584.3|181673.5|181583.5|6
1723564320000|2024-08-13 15:52:00|181673.7|181583.7|181672|181582|181674.1|181584.1|181671.5|181581.5|9
1723564330000|2024-08-13 15:52:10|181671.5|181581.5|181673.2|181583.2|181673.2|181583.2|181671.5|181581.5|2
1723564340000|2024-08-13 15:52:20|181673.5|181583.5|181671.2|181581.2|181674.1|181584.1|181671.2|181581.2|4
1723564350000|2024-08-13 15:52:30|181671.3|181581.3|181673.7|181583.7|181673.7|181583.7|181671.3|181581.3|4
1723564360000|2024-08-13 15:52:40|181673.1|181583.1|181673.1|181583.1|181673.1|181583.1|181669.6|181579.6|6
1723564370000|2024-08-13 15:52:50|181673|181583|181671.9|181581.9|181673.5|181583.5|181669.7|181579.7|6
1723564380000|2024-08-13 15:53:00|181672|181582|181674.3|181584.3|181674.3|181584.3|181669.7|181579.7|8
1723564390000|2024-08-13 15:53:10|181674.2|181584.2|181674.1|181584.1|181674.2|181584.2|181674.1|181584.1|2
1723564400000|2024-08-13 15:53:20|181674|181584|181676.6|181586.6|181678.9|181588.9|181674|181584|7
1723564410000|2024-08-13 15:53:30|181676.1|181586.1|181623.5|181533.5|181676.1|181586.1|181623.1|181533.1|16
1723564420000|2024-08-13 15:53:40|181623.6|181533.6|181621.5|181531.5|181623.6|181533.6|181618.6|181528.6|20
1723564430000|2024-08-13 15:53:50|181621.6|181531.6|181621.6|181531.6|181621.7|181531.7|181621.6|181531.6|3
1723564440000|2024-08-13 15:54:00|181622|181532|181639|181549|181641|181551|181621.2|181531.2|13
1723564450000|2024-08-13 15:54:10|181643.5|181553.5|181634.6|181544.6|181643.8|181553.8|181634.6|181544.6|14
1723564460000|2024-08-13 15:54:20|181634.5|181544.5|181633.7|181543.7|181634.5|181544.5|181632.1|181542.1|7
1723564470000|2024-08-13 15:54:30|181633.8|181543.8|181633.6|181543.6|181633.8|181543.8|181633.6|181543.6|2
1723564480000|2024-08-13 15:54:40|181633.7|181543.7|181639|181549|181639|181549|181633.7|181543.7|7
1723564490000|2024-08-13 15:54:50|181639.1|181549.1|181641.9|181551.9|181648.5|181558.5|181639.1|181549.1|14
1723564500000|2024-08-13 15:55:00|181643.8|181553.8|181681|181591|181687.6|181597.6|181643.8|181553.8|21
1723564510000|2024-08-13 15:55:10|181678.8|181588.8|181677.9|181587.9|181678.8|181588.8|181671.2|181581.2|21
1723564520000|2024-08-13 15:55:20|181677.8|181587.8|181671.3|181581.3|181678.8|181588.8|181668.5|181578.5|13
1723564530000|2024-08-13 15:55:30|181671.8|181581.8|181671.3|181581.3|181673.8|181583.8|181671.3|181581.3|5
1723564540000|2024-08-13 15:55:40|181671.8|181581.8|181672.9|181582.9|181672.9|181582.9|181671.2|181581.2|7
1723564550000|2024-08-13 15:55:50|181673.1|181583.1|181663.5|181573.5|181674.8|181584.8|181663.5|181573.5|11
1723564560000|2024-08-13 15:56:00|181662.5|181572.5|181669.2|181579.2|181671.4|181581.4|181662.5|181572.5|18
1723564570000|2024-08-13 15:56:10|181669.3|181579.3|181665.8|181575.8|181669.4|181579.4|181665|181575|13
1723564580000|2024-08-13 15:56:20|181665|181575|181674.4|181584.4|181674.4|181584.4|181665|181575|9
1723564590000|2024-08-13 15:56:30|181676|181586|181675|181585|181676.4|181586.4|181672.5|181582.5|8
1723564600000|2024-08-13 15:56:40|181672.9|181582.9|181667.2|181577.2|181673.5|181583.5|181666.3|181576.3|17
1723564610000|2024-08-13 15:56:50|181663|181573|181674.4|181584.4|181678.4|181588.4|181663|181573|23
1723564620000|2024-08-13 15:57:00|181674.3|181584.3|181678.9|181588.9|181679.4|181589.4|181670.8|181580.8|14
1723564630000|2024-08-13 15:57:10|181677.9|181587.9|181681.8|181591.8|181681.8|181591.8|181674.6|181584.6|14
1723564640000|2024-08-13 15:57:20|181687.4|181597.4|181689.4|181599.4|181689.4|181599.4|181685.8|181595.8|4
1723564650000|2024-08-13 15:57:30|181687|181597|181689.1|181599.1|181690.9|181600.9|181678.5|181588.5|20
1723564660000|2024-08-13 15:57:40|181690.6|181600.6|181691.1|181601.1|181695.6|181605.6|181689.9|181599.9|18
1723564670000|2024-08-13 15:57:50|181692.8|181602.8|181693.6|181603.6|181697.1|181607.1|181689.5|181599.5|15
1723564680000|2024-08-13 15:58:00|181692.6|181602.6|181682.9|181592.9|181692.8|181602.8|181682.9|181592.9|11
1723564690000|2024-08-13 15:58:10|181684.8|181594.8|181672.9|181582.9|181688.9|181598.9|181672.9|181582.9|18
1723564700000|2024-08-13 15:58:20|181673.6|181583.6|181673.8|181583.8|181678.5|181588.5|181672.6|181582.6|12
1723564710000|2024-08-13 15:58:30|181674.9|181584.9|181674.8|181584.8|181677.6|181587.6|181674.8|181584.8|6
1723564720000|2024-08-13 15:58:40|181675.5|181585.5|181682.5|181592.5|181682.5|181592.5|181675.5|181585.5|11
1723564730000|2024-08-13 15:58:50|181681|181591|181672.6|181582.6|181681|181591|181672.6|181582.6|10
1723564740000|2024-08-13 15:59:00|181673.5|181583.5|181675.6|181585.6|181675.6|181585.6|181673.5|181583.5|7
1723564750000|2024-08-13 15:59:10|181672.9|181582.9|181674.1|181584.1|181674.7|181584.7|181670.5|181580.5|13
1723564760000|2024-08-13 15:59:20|181674.7|181584.7|181673.2|181583.2|181676|181586|181670.6|181580.6|15
1723564770000|2024-08-13 15:59:30|181674.4|181584.4|181675.1|181585.1|181675.1|181585.1|181674.4|181584.4|4
1723564780000|2024-08-13 15:59:40|181675|181585|181676.4|181586.4|181676.6|181586.6|181675|181585|4
1723564790000|2024-08-13 15:59:50|181676.5|181586.5|181684.1|181594.1|181684.4|181594.4|181675.5|181585.5|12
1723564800000|2024-08-13 16:00:00|181685.9|181595.9|181675.1|181585.1|181688|181598|181671.4|181581.4|21
1723564810000|2024-08-13 16:00:10|181674.8|181584.8|181684.7|181594.7|181687.8|181597.8|181674.8|181584.8|16
1723564820000|2024-08-13 16:00:20|181686.3|181596.3|181690.7|181600.7|181692.8|181602.8|181686.3|181596.3|8
1723564830000|2024-08-13 16:00:30|181690.1|181600.1|181677.6|181587.6|181690.2|181600.2|181674.1|181584.1|11
1723564840000|2024-08-13 16:00:40|181675.5|181585.5|181674|181584|181677.7|181587.7|181672.3|181582.3|13
1723564850000|2024-08-13 16:00:50|181671.5|181581.5|181673.4|181583.4|181673.5|181583.5|181671.5|181581.5|8
1723564860000|2024-08-13 16:01:00|181671.3|181581.3|181664.3|181574.3|181671.3|181581.3|181663.3|181573.3|15
1723564870000|2024-08-13 16:01:10|181664.5|181574.5|181666.1|181576.1|181668.2|181578.2|181664.5|181574.5|15
1723564880000|2024-08-13 16:01:20|181666.5|181576.5|181668.3|181578.3|181672|181582|181666.5|181576.5|11
1723564890000|2024-08-13 16:01:30|181667.1|181577.1|181668.2|181578.2|181669|181579|181661.8|181571.8|13
1723564900000|2024-08-13 16:01:40|181668.8|181578.8|181667.7|181577.7|181671.9|181581.9|181666.6|181576.6|8
1723564910000|2024-08-13 16:01:50|181667.5|181577.5|181669.9|181579.9|181671|181581|181665.5|181575.5|11
1723564920000|2024-08-13 16:02:00|181670.9|181580.9|181673.2|181583.2|181677.1|181587.1|181669.7|181579.7|19
1723564930000|2024-08-13 16:02:10|181673.3|181583.3|181675.4|181585.4|181675.7|181585.7|181671.1|181581.1|8
1723564940000|2024-08-13 16:02:20|181669.9|181579.9|181666.4|181576.4|181669.9|181579.9|181663.5|181573.5|8
1723564950000|2024-08-13 16:02:30|181667.5|181577.5|181665.2|181575.2|181667.5|181577.5|181659.9|181569.9|11
1723564960000|2024-08-13 16:02:40|181667.2|181577.2|181667.7|181577.7|181669|181579|181663.7|181573.7|11
1723564970000|2024-08-13 16:02:50|181667.3|181577.3|181662.3|181572.3|181669.4|181579.4|181659.6|181569.6|11
1723564980000|2024-08-13 16:03:00|181664.8|181574.8|181662.1|181572.1|181666.9|181576.9|181660.9|181570.9|21
1723564990000|2024-08-13 16:03:10|181666.1|181576.1|181668.7|181578.7|181669.8|181579.8|181660.5|181570.5|18
1723565000000|2024-08-13 16:03:20|181668.9|181578.9|181666.4|181576.4|181668.9|181578.9|181664.4|181574.4|5
1723565010000|2024-08-13 16:03:30|181666.5|181576.5|181663.9|181573.9|181667.4|181577.4|181662.8|181572.8|7
1723565020000|2024-08-13 16:03:40|181663|181573|181651.8|181561.8|181663|181573|181651.7|181561.7|6
1723565030000|2024-08-13 16:03:50|181651|181561|181651.3|181561.3|181651.3|181561.3|181650.3|181560.3|5
1723565040000|2024-08-13 16:04:00|181650.5|181560.5|181645.1|181555.1|181650.5|181560.5|181644.9|181554.9|6
1723565050000|2024-08-13 16:04:10|181644.3|181554.3|181573.1|181483.1|181644.3|181554.3|181572.9|181482.9|21
1723565060000|2024-08-13 16:04:20|181576.1|181486.1|181568.5|181478.5|181583.2|181493.2|181568.2|181478.2|24
1723565070000|2024-08-13 16:04:30|181572.1|181482.1|181586.9|181496.9|181587.2|181497.2|181572|181482|16
1723565080000|2024-08-13 16:04:40|181585.6|181495.6|181588.7|181498.7|181588.7|181498.7|181578.1|181488.1|10
1723565090000|2024-08-13 16:04:50|181591.2|181501.2|181589.8|181499.8|181591.2|181501.2|181589.8|181499.8|7
1723565100000|2024-08-13 16:05:00|181588.1|181498.1|181591.2|181501.2|181594|181504|181588.1|181498.1|9
1723565110000|2024-08-13 16:05:10|181588.2|181498.2|181574.1|181484.1|181588.2|181498.2|181571.5|181481.5|9
1723565120000|2024-08-13 16:05:20|181574.9|181484.9|181575.8|181485.8|181575.8|181485.8|181574.7|181484.7|8
1723565130000|2024-08-13 16:05:30|181576.2|181486.2|181575.8|181485.8|181576.2|181486.2|181575.8|181485.8|2
1723565140000|2024-08-13 16:05:40|181575.1|181485.1|181575.6|181485.6|181575.6|181485.6|181572.4|181482.4|7
1723565150000|2024-08-13 16:05:50|181576.6|181486.6|181587.2|181497.2|181589.6|181499.6|181576.6|181486.6|15
1723565160000|2024-08-13 16:06:00|181588|181498|181588.4|181498.4|181590.1|181500.1|181582.3|181492.3|11
1723565170000|2024-08-13 16:06:10|181588.5|181498.5|181590.3|181500.3|181592.7|181502.7|181588.5|181498.5|4
1723565180000|2024-08-13 16:06:20|181588.6|181498.6|181588.2|181498.2|181593.6|181503.6|181588.2|181498.2|6
1723565190000|2024-08-13 16:06:30|181588.3|181498.3|181590.2|181500.2|181592|181502|181588.3|181498.3|4
1723565200000|2024-08-13 16:06:40|181589.3|181499.3|181589.4|181499.4|181589.4|181499.4|181589.3|181499.3|2
1723565210000|2024-08-13 16:06:50|181590.1|181500.1|181581.4|181491.4|181590.1|181500.1|181577.5|181487.5|15
1723565220000|2024-08-13 16:07:00|181579.3|181489.3|181573.7|181483.7|181580.5|181490.5|181573.6|181483.6|14
1723565230000|2024-08-13 16:07:10|181573.8|181483.8|181573.9|181483.9|181573.9|181483.9|181573.8|181483.8|2
1723565240000|2024-08-13 16:07:20|181576.5|181486.5|181587.4|181497.4|181589.1|181499.1|181576.5|181486.5|10
1723565250000|2024-08-13 16:07:30|181582.9|181492.9|181587.7|181497.7|181591.3|181501.3|181582.9|181492.9|13
1723565260000|2024-08-13 16:07:40|181587.8|181497.8|181585.1|181495.1|181591.8|181501.8|181583.8|181493.8|10
1723565270000|2024-08-13 16:07:50|181585|181495|181585|181495|181585|181495|181585|181495|1
1723565280000|2024-08-13 16:08:00|181584.9|181494.9|181615.8|181525.8|181615.8|181525.8|181584.5|181494.5|13
1723565290000|2024-08-13 16:08:10|181614.5|181524.5|181616.2|181526.2|181616.7|181526.7|181614.4|181524.4|6
1723565300000|2024-08-13 16:08:20|181614.5|181524.5|181592.5|181502.5|181638.6|181548.6|181592.5|181502.5|16
1723565310000|2024-08-13 16:08:30|181589.7|181499.7|181588.2|181498.2|181592.6|181502.6|181585.8|181495.8|8
1723565320000|2024-08-13 16:08:40|181584.6|181494.6|181588.7|181498.7|181588.9|181498.9|181583.7|181493.7|7
1723565330000|2024-08-13 16:08:50|181588.8|181498.8|181589.2|181499.2|181589.2|181499.2|181588.4|181498.4|8
1723565340000|2024-08-13 16:09:00|181589.3|181499.3|181591.8|181501.8|181592.1|181502.1|181589.3|181499.3|4
1723565350000|2024-08-13 16:09:10|181592.9|181502.9|181593.8|181503.8|181593.8|181503.8|181589.7|181499.7|5
1723565360000|2024-08-13 16:09:20|181594.7|181504.7|181595.7|181505.7|181595.7|181505.7|181594.7|181504.7|2
1723565370000|2024-08-13 16:09:30|181598.8|181508.8|181590.2|181500.2|181598.8|181508.8|181588.7|181498.7|13
1723565380000|2024-08-13 16:09:40|181590.3|181500.3|181590.4|181500.4|181591.2|181501.2|181589.4|181499.4|8
1723565390000|2024-08-13 16:09:50|181589.4|181499.4|181580.8|181490.8|181589.4|181499.4|181579.7|181489.7|8
1723565400000|2024-08-13 16:10:00|181580.7|181490.7|181573.8|181483.8|181580.8|181490.8|181573.8|181483.8|6
1723565410000|2024-08-13 16:10:10|181570.4|181480.4|181566.3|181476.3|181572|181482|181564.8|181474.8|6
1723565420000|2024-08-13 16:10:20|181567.2|181477.2|181570.8|181480.8|181570.9|181480.9|181567.2|181477.2|5
1723565430000|2024-08-13 16:10:30|181571.9|181481.9|181574.6|181484.6|181578.4|181488.4|181571.9|181481.9|11
1723565440000|2024-08-13 16:10:40|181576.9|181486.9|181573.1|181483.1|181576.9|181486.9|181573.1|181483.1|4
1723565450000|2024-08-13 16:10:50|181573.7|181483.7|181569.9|181479.9|181577.7|181487.7|181569.9|181479.9|7
1723565460000|2024-08-13 16:11:00|181569.2|181479.2|181573.1|181483.1|181573.1|181483.1|181568.9|181478.9|7
1723565470000|2024-08-13 16:11:10|181573.4|181483.4|181577|181487|181577.1|181487.1|181573.2|181483.2|7
1723565480000|2024-08-13 16:11:20|181576.9|181486.9|181576.6|181486.6|181576.9|181486.9|181572.9|181482.9|6
1723565490000|2024-08-13 16:11:30|181572.6|181482.6|181577.3|181487.3|181579.7|181489.7|181572.6|181482.6|10
1723565500000|2024-08-13 16:11:40|181577.2|181487.2|181577.8|181487.8|181577.8|181487.8|181572.3|181482.3|8
1723565510000|2024-08-13 16:11:50|181575.7|181485.7|181574.1|181484.1|181575.7|181485.7|181573.9|181483.9|4
1723565520000|2024-08-13 16:12:00|181573.5|181483.5|181574.7|181484.7|181574.7|181484.7|181573.1|181483.1|4
1723565530000|2024-08-13 16:12:10|181574.6|181484.6|181583|181493|181583|181493|181574.6|181484.6|10
1723565540000|2024-08-13 16:12:20|181583.6|181493.6|181583.8|181493.8|181585.6|181495.6|181582.5|181492.5|6
1723565550000|2024-08-13 16:12:30|181584.2|181494.2|181588.7|181498.7|181588.7|181498.7|181584.2|181494.2|7
1723565560000|2024-08-13 16:12:40|181584.8|181494.8|181581.8|181491.8|181586.8|181496.8|181576.5|181486.5|14
1723565570000|2024-08-13 16:12:50|181580.8|181490.8|181580.4|181490.4|181581.7|181491.7|181580.4|181490.4|6
1723565580000|2024-08-13 16:13:00|181580.5|181490.5|181587.7|181497.7|181587.7|181497.7|181580.5|181490.5|4
1723565590000|2024-08-13 16:13:10|181585.8|181495.8|181587.4|181497.4|181588|181498|181584.9|181494.9|4
1723565600000|2024-08-13 16:13:20|181588.2|181498.2|181587.3|181497.3|181588.2|181498.2|181587.2|181497.2|4
1723565610000|2024-08-13 16:13:30|181587.6|181497.6|181587.2|181497.2|181591.5|181501.5|181585.9|181495.9|17
1723565620000|2024-08-13 16:13:40|181586.4|181496.4|181586.6|181496.6|181589.4|181499.4|181586.4|181496.4|5
1723565630000|2024-08-13 16:13:50|181585.1|181495.1|181579.6|181489.6|181585.1|181495.1|181577.6|181487.6|8
1723565640000|2024-08-13 16:14:00|181579.5|181489.5|181579.2|181489.2|181579.5|181489.5|181576.3|181486.3|4
1723565650000|2024-08-13 16:14:10|181579.4|181489.4|181579.3|181489.3|181581.4|181491.4|181579|181489|9
1723565660000|2024-08-13 16:14:20|181579|181489|181580.2|181490.2|181580.2|181490.2|181577|181487|6
1723565670000|2024-08-13 16:14:30|181577.9|181487.9|181569.7|181479.7|181577.9|181487.9|181569.4|181479.4|7
1723565680000|2024-08-13 16:14:40|181567.5|181477.5|181565.8|181475.8|181567.5|181477.5|181564.7|181474.7|12
1723565690000|2024-08-13 16:14:50|181565.9|181475.9|181560.5|181470.5|181570|181480|181560.5|181470.5|7
1723565700000|2024-08-13 16:15:00|181565.9|181475.9|181567.5|181477.5|181567.8|181477.8|181563.4|181473.4|15
1723565710000|2024-08-13 16:15:10|181568.2|181478.2|181570.2|181480.2|181570.3|181480.3|181568.2|181478.2|3
1723565720000|2024-08-13 16:15:20|181565.8|181475.8|181568.1|181478.1|181568.8|181478.8|181564.5|181474.5|7
1723565730000|2024-08-13 16:15:30|181569.7|181479.7|181578.3|181488.3|181578.3|181488.3|181569.7|181479.7|9
1723565740000|2024-08-13 16:15:40|181579.1|181489.1|181592.4|181502.4|181594.6|181504.6|181579.1|181489.1|13
1723565750000|2024-08-13 16:15:50|181594.8|181504.8|181595.6|181505.6|181598.8|181508.8|181592.2|181502.2|17
1723565760000|2024-08-13 16:16:00|181594.3|181504.3|181594.5|181504.5|181597.2|181507.2|181594|181504|8
1723565770000|2024-08-13 16:16:10|181594.4|181504.4|181596.8|181506.8|181598.1|181508.1|181594.4|181504.4|9
1723565780000|2024-08-13 16:16:20|181594.8|181504.8|181581.6|181491.6|181594.8|181504.8|181577.7|181487.7|17
1723565790000|2024-08-13 16:16:30|181585.5|181495.5|181586.6|181496.6|181586.6|181496.6|181583.4|181493.4|10
1723565800000|2024-08-13 16:16:40|181584|181494|181587.4|181497.4|181587.5|181497.5|181583.5|181493.5|5
1723565810000|2024-08-13 16:16:50|181587.3|181497.3|181587.3|181497.3|181587.3|181497.3|181587.3|181497.3|1
1723565820000|2024-08-13 16:17:00|181585.3|181495.3|181575.2|181485.2|181586.6|181496.6|181575.2|181485.2|19
1723565830000|2024-08-13 16:17:10|181578.1|181488.1|181581|181491|181584.6|181494.6|181578.1|181488.1|21
1723565840000|2024-08-13 16:17:20|181581.4|181491.4|181584.8|181494.8|181584.8|181494.8|181581.4|181491.4|3
1723565850000|2024-08-13 16:17:30|181582.1|181492.1|181590.2|181500.2|181590.2|181500.2|181582.1|181492.1|8
1723565860000|2024-08-13 16:17:40|181588.5|181498.5|181504.6|181414.6|181590.2|181500.2|181501|181411|19
1723565870000|2024-08-13 16:17:50|181503.1|181413.1|181492.5|181402.5|181504.7|181414.7|181490.5|181400.5|14
1723565880000|2024-08-13 16:18:00|181493.6|181403.6|181493.8|181403.8|181499.2|181409.2|181490.4|181400.4|7
1723565890000|2024-08-13 16:18:10|181488.8|181398.8|181493.3|181403.3|181493.3|181403.3|181488.8|181398.8|7
1723565900000|2024-08-13 16:18:20|181489.7|181399.7|181482.2|181392.2|181494.6|181404.6|181482.1|181392.1|17
1723565910000|2024-08-13 16:18:30|181482.3|181392.3|181484.6|181394.6|181489|181399|181481.4|181391.4|12
1723565920000|2024-08-13 16:18:40|181486.8|181396.8|181485.1|181395.1|181489.7|181399.7|181485.1|181395.1|3
1723565930000|2024-08-13 16:18:50|181487.4|181397.4|181488.9|181398.9|181490.8|181400.8|181487.4|181397.4|5
1723565940000|2024-08-13 16:19:00|181489.9|181399.9|181489.3|181399.3|181490.6|181400.6|181486.6|181396.6|10
1723565950000|2024-08-13 16:19:10|181488.4|181398.4|181487.3|181397.3|181488.4|181398.4|181484.1|181394.1|8
1723565960000|2024-08-13 16:19:20|181486.6|181396.6|181488.5|181398.5|181488.5|181398.5|181486.6|181396.6|6
1723565970000|2024-08-13 16:19:30|181487.7|181397.7|181549.7|181459.7|181549.7|181459.7|181484.4|181394.4|16
1723565980000|2024-08-13 16:19:40|181545.9|181455.9|181538.6|181448.6|181550.7|181460.7|181538.6|181448.6|18
1723565990000|2024-08-13 16:19:50|181539.2|181449.2|181537.5|181447.5|181539.2|181449.2|181536.8|181446.8|6
1723566000000|2024-08-13 16:20:00|181535.1|181445.1|181524.2|181434.2|181536.8|181446.8|181520.2|181430.2|19
1723566010000|2024-08-13 16:20:10|181521.3|181431.3|181524.1|181434.1|181527.1|181437.1|181521.3|181431.3|5
1723566020000|2024-08-13 16:20:20|181525.8|181435.8|181532.6|181442.6|181532.6|181442.6|181524.1|181434.1|8
1723566030000|2024-08-13 16:20:30|181530.5|181440.5|181535.8|181445.8|181535.8|181445.8|181528|181438|7
1723566040000|2024-08-13 16:20:40|181530.8|181440.8|181532.5|181442.5|181537.6|181447.6|181530.8|181440.8|17
1723566050000|2024-08-13 16:20:50|181531.9|181441.9|181529.2|181439.2|181535.1|181445.1|181529.2|181439.2|6
1723566060000|2024-08-13 16:21:00|181529.8|181439.8|181483.5|181393.5|181531.9|181441.9|181483.5|181393.5|11
1723566070000|2024-08-13 16:21:10|181481|181391|181472.9|181382.9|181481|181391|181472.8|181382.8|11
1723566080000|2024-08-13 16:21:20|181475|181385|181465.2|181375.2|181475.7|181385.7|181462.8|181372.8|10
1723566090000|2024-08-13 16:21:30|181466.3|181376.3|181473.5|181383.5|181473.5|181383.5|181463.8|181373.8|7
1723566100000|2024-08-13 16:21:40|181470.9|181380.9|181470|181380|181476.8|181386.8|181470|181380|5
1723566110000|2024-08-13 16:21:50|181471|181381|181477.1|181387.1|181477.1|181387.1|181469.5|181379.5|10
1723566120000|2024-08-13 16:22:00|181476.4|181386.4|181476.5|181386.5|181477|181387|181474.2|181384.2|11
1723566130000|2024-08-13 16:22:10|181478.4|181388.4|181476.4|181386.4|181478.4|181388.4|181470.5|181380.5|7
1723566140000|2024-08-13 16:22:20|181477.7|181387.7|181477.5|181387.5|181477.7|181387.7|181475|181385|3
1723566150000|2024-08-13 16:22:30|181476.8|181386.8|181530|181440|181532.6|181442.6|181473.9|181383.9|25
1723566160000|2024-08-13 16:22:40|181531.8|181441.8|181539.6|181449.6|181543.8|181453.8|181527.2|181437.2|19
1723566170000|2024-08-13 16:22:50|181538.9|181448.9|181539.9|181449.9|181548.1|181458.1|181536.7|181446.7|21
1723566180000|2024-08-13 16:23:00|181540.2|181450.2|181536|181446|181540.3|181450.3|181534.6|181444.6|14
1723566190000|2024-08-13 16:23:10|181539.9|181449.9|181538.5|181448.5|181541|181451|181536.2|181446.2|6
1723566200000|2024-08-13 16:23:20|181538.6|181448.6|181537.2|181447.2|181539.2|181449.2|181536.4|181446.4|8
1723566210000|2024-08-13 16:23:30|181538.9|181448.9|181538.8|181448.8|181540.1|181450.1|181535.3|181445.3|15
1723566220000|2024-08-13 16:23:40|181538.6|181448.6|181536.8|181446.8|181542.7|181452.7|181536.8|181446.8|13
1723566230000|2024-08-13 16:23:50|181540.1|181450.1|181536.6|181446.6|181540.1|181450.1|181536.4|181446.4|3
1723566240000|2024-08-13 16:24:00|181535.9|181445.9|181548.7|181458.7|181551|181461|181535.9|181445.9|14
1723566250000|2024-08-13 16:24:10|181547.6|181457.6|181544.6|181454.6|181547.6|181457.6|181543.7|181453.7|6
1723566270000|2024-08-13 16:24:30|181548.3|181458.3|181549.3|181459.3|181555.6|181465.6|181544.9|181454.9|15
1723566280000|2024-08-13 16:24:40|181549.2|181459.2|181548.4|181458.4|181549.2|181459.2|181547.9|181457.9|8
1723566290000|2024-08-13 16:24:50|181555.3|181465.3|181556.6|181466.6|181559.8|181469.8|181554.8|181464.8|8
1723566300000|2024-08-13 16:25:00|181556.1|181466.1|181553.7|181463.7|181556.1|181466.1|181553.7|181463.7|5
1723566310000|2024-08-13 16:25:10|181552.8|181462.8|181551.6|181461.6|181553.6|181463.6|181551.6|181461.6|6
1723566320000|2024-08-13 16:25:20|181551.2|181461.2|181559.5|181469.5|181560.2|181470.2|181548.4|181458.4|17
1723566330000|2024-08-13 16:25:30|181561.2|181471.2|181552.8|181462.8|181561.2|181471.2|181552.8|181462.8|7
1723566340000|2024-08-13 16:25:40|181552.7|181462.7|181547.4|181457.4|181552.7|181462.7|181546.6|181456.6|8
1723566350000|2024-08-13 16:25:50|181546.7|181456.7|181551.2|181461.2|181553.5|181463.5|181546.2|181456.2|10
1723566360000|2024-08-13 16:26:00|181548.4|181458.4|181552.2|181462.2|181552.3|181462.3|181548.3|181458.3|8
1723566370000|2024-08-13 16:26:10|181552.1|181462.1|181549.6|181459.6|181552.1|181462.1|181549.3|181459.3|5
1723566380000|2024-08-13 16:26:20|181550.1|181460.1|181551.8|181461.8|181553.5|181463.5|181548.3|181458.3|14
1723566390000|2024-08-13 16:26:30|181551.9|181461.9|181548.9|181458.9|181551.9|181461.9|181545.3|181455.3|8
1723566400000|2024-08-13 16:26:40|181543.9|181453.9|181542.9|181452.9|181543.9|181453.9|181542.9|181452.9|5
1723566410000|2024-08-13 16:26:50|181544.9|181454.9|181527.9|181437.9|181546|181456|181505|181415|17
1723566420000|2024-08-13 16:27:00|181525.3|181435.3|181519.6|181429.6|181532|181442|181517.5|181427.5|19
1723566430000|2024-08-13 16:27:10|181518.6|181428.6|181518.3|181428.3|181521.6|181431.6|181518.3|181428.3|4
1723566440000|2024-08-13 16:27:20|181517.9|181427.9|181518.2|181428.2|181518.2|181428.2|181517.9|181427.9|2
1723566450000|2024-08-13 16:27:30|181521|181431|181516.6|181426.6|181523.8|181433.8|181515.5|181425.5|12
1723566460000|2024-08-13 16:27:40|181519.2|181429.2|181517.6|181427.6|181521.5|181431.5|181517.6|181427.6|3
1723566470000|2024-08-13 16:27:50|181521.9|181431.9|181518.6|181428.6|181522.5|181432.5|181518.1|181428.1|7
1723566480000|2024-08-13 16:28:00|181523.4|181433.4|181624.5|181534.5|181624.5|181534.5|181522.3|181432.3|17
1723566490000|2024-08-13 16:28:10|181627.7|181537.7|181622.5|181532.5|181628.7|181538.7|181619.6|181529.6|22
1723566500000|2024-08-13 16:28:20|181622.8|181532.8|181623.5|181533.5|181623.5|181533.5|181619.4|181529.4|5
1723566510000|2024-08-13 16:28:30|181623.6|181533.6|181621.4|181531.4|181630.8|181540.8|181619.9|181529.9|16
1723566520000|2024-08-13 16:28:40|181621.6|181531.6|181621.7|181531.7|181621.7|181531.7|181621.6|181531.6|2
1723566530000|2024-08-13 16:28:50|181621.9|181531.9|181633.7|181543.7|181633.7|181543.7|181621.9|181531.9|5
1723566540000|2024-08-13 16:29:00|181633.1|181543.1|181637.7|181547.7|181642.2|181552.2|181633.1|181543.1|19
1723566550000|2024-08-13 16:29:10|181637.6|181547.6|181638|181548|181642.3|181552.3|181632.4|181542.4|17
1723566560000|2024-08-13 16:29:20|181638.3|181548.3|181638|181548|181643|181553|181632.4|181542.4|11
1723566570000|2024-08-13 16:29:30|181637.9|181547.9|181640.6|181550.6|181640.6|181550.6|181637.3|181547.3|13
1723566580000|2024-08-13 16:29:40|181637.7|181547.7|181636.6|181546.6|181639|181549|181632.5|181542.5|11
1723566590000|2024-08-13 16:29:50|181638.8|181548.8|181637.2|181547.2|181640|181550|181636.6|181546.6|12
1723566600000|2024-08-13 16:30:00|181637.3|181547.3|181633.7|181543.7|181638.4|181548.4|181633.7|181543.7|9
1723566610000|2024-08-13 16:30:10|181636.7|181546.7|181638.6|181548.6|181639.1|181549.1|181636.6|181546.6|6
1723566620000|2024-08-13 16:30:20|181641.6|181551.6|181629.4|181539.4|181641.6|181551.6|181627.7|181537.7|15
1723566630000|2024-08-13 16:30:30|181632.6|181542.6|181637.8|181547.8|181637.8|181547.8|181632.6|181542.6|13
1723566640000|2024-08-13 16:30:40|181641.1|181551.1|181636.4|181546.4|181641.1|181551.1|181634.3|181544.3|10
1723566650000|2024-08-13 16:30:50|181636.2|181546.2|181634.2|181544.2|181636.2|181546.2|181634.1|181544.1|4
1723566660000|2024-08-13 16:31:00|181631.8|181541.8|181620.2|181530.2|181631.8|181541.8|181620.2|181530.2|9
1723566670000|2024-08-13 16:31:10|181620.3|181530.3|181628.7|181538.7|181631.8|181541.8|181618.1|181528.1|10
1723566680000|2024-08-13 16:31:20|181628.6|181538.6|181628.6|181538.6|181628.6|181538.6|181628.6|181538.6|1
1723566690000|2024-08-13 16:31:30|181627.9|181537.9|181627.9|181537.9|181627.9|181537.9|181627.9|181537.9|1
1723566700000|2024-08-13 16:31:40|181628.2|181538.2|181626.4|181536.4|181631|181541|181626.1|181536.1|15
1723566710000|2024-08-13 16:31:50|181626.5|181536.5|181626.6|181536.6|181626.6|181536.6|181626.5|181536.5|2
1723566720000|2024-08-13 16:32:00|181627.5|181537.5|181626.8|181536.8|181628.4|181538.4|181626.6|181536.6|7
1723566730000|2024-08-13 16:32:10|181626.9|181536.9|181631.1|181541.1|181631.1|181541.1|181626.6|181536.6|10
1723566740000|2024-08-13 16:32:20|181631.9|181541.9|181634.5|181544.5|181635.2|181545.2|181631.6|181541.6|10
1723566750000|2024-08-13 16:32:30|181634.4|181544.4|181632.8|181542.8|181634.4|181544.4|181632.8|181542.8|4
1723566770000|2024-08-13 16:32:50|181632.9|181542.9|181627.4|181537.4|181632.9|181542.9|181627.4|181537.4|7
1723566780000|2024-08-13 16:33:00|181627.7|181537.7|181629.2|181539.2|181629.3|181539.3|181627.7|181537.7|3
1723566790000|2024-08-13 16:33:10|181630.5|181540.5|181630.2|181540.2|181633.5|181543.5|181628.9|181538.9|13
1723566800000|2024-08-13 16:33:20|181629.8|181539.8|181628.2|181538.2|181633.6|181543.6|181628|181538|13
1723566810000|2024-08-13 16:33:30|181628.1|181538.1|181627.3|181537.3|181628.2|181538.2|181627.3|181537.3|4
1723566820000|2024-08-13 16:33:40|181627.2|181537.2|181601.3|181511.3|181627.2|181537.2|181599.3|181509.3|16
1723566830000|2024-08-13 16:33:50|181601.4|181511.4|181607.3|181517.3|181607.3|181517.3|181601.4|181511.4|6
1723566840000|2024-08-13 16:34:00|181606.9|181516.9|181603.2|181513.2|181607.8|181517.8|181599|181509|17
1723566850000|2024-08-13 16:34:10|181600.8|181510.8|181600.3|181510.3|181602.8|181512.8|181599.8|181509.8|4
1723566860000|2024-08-13 16:34:20|181601.3|181511.3|181600.1|181510.1|181601.3|181511.3|181597.6|181507.6|5
1723566870000|2024-08-13 16:34:30|181599.3|181509.3|181600.8|181510.8|181604.4|181514.4|181599.3|181509.3|14
1723566880000|2024-08-13 16:34:40|181601.5|181511.5|181596.9|181506.9|181601.5|181511.5|181596.9|181506.9|5
1723566890000|2024-08-13 16:34:50|181597|181507|181602.2|181512.2|181603.6|181513.6|181597|181507|6
1723566900000|2024-08-13 16:35:00|181602.1|181512.1|181602.5|181512.5|181602.9|181512.9|181602.1|181512.1|3
1723566910000|2024-08-13 16:35:10|181602.4|181512.4|181596.5|181506.5|181602.4|181512.4|181596.5|181506.5|7
1723566930000|2024-08-13 16:35:30|181597|181507|181601.9|181511.9|181601.9|181511.9|181597|181507|8
1723566940000|2024-08-13 16:35:40|181605.1|181515.1|181609.5|181519.5|181609.5|181519.5|181605.1|181515.1|5
1723566950000|2024-08-13 16:35:50|181612.4|181522.4|181619.7|181529.7|181629.4|181539.4|181612.4|181522.4|13
1723566960000|2024-08-13 16:36:00|181619.6|181529.6|181622.1|181532.1|181626|181536|181619.6|181529.6|13
1723566980000|2024-08-13 16:36:20|181621.6|181531.6|181623.5|181533.5|181623.9|181533.9|181619.4|181529.4|13
1723566990000|2024-08-13 16:36:30|181626.3|181536.3|181644.2|181554.2|181644.2|181554.2|181624.9|181534.9|11
1723567000000|2024-08-13 16:36:40|181642.5|181552.5|181641.7|181551.7|181643.3|181553.3|181641.7|181551.7|3
1723567010000|2024-08-13 16:36:50|181643.3|181553.3|181647.8|181557.8|181647.8|181557.8|181637.7|181547.7|8
1723567020000|2024-08-13 16:37:00|181647.7|181557.7|181641.5|181551.5|181647.7|181557.7|181639.2|181549.2|15
1723567030000|2024-08-13 16:37:10|181642.1|181552.1|181644.2|181554.2|181646.3|181556.3|181642.1|181552.1|8
1723567040000|2024-08-13 16:37:20|181644.3|181554.3|181642|181552|181644.3|181554.3|181642|181552|4
1723567050000|2024-08-13 16:37:30|181644.9|181554.9|181644.9|181554.9|181644.9|181554.9|181644.9|181554.9|1
1723567060000|2024-08-13 16:37:40|181644.1|181554.1|181643.4|181553.4|181646.1|181556.1|181639.9|181549.9|10
1723567070000|2024-08-13 16:37:50|181642.5|181552.5|181648.9|181558.9|181649.5|181559.5|181640.7|181550.7|9
1723567080000|2024-08-13 16:38:00|181650.9|181560.9|181648.6|181558.6|181650.9|181560.9|181648.2|181558.2|8
1723567090000|2024-08-13 16:38:10|181645.8|181555.8|181648.2|181558.2|181648.2|181558.2|181641|181551|11
1723567100000|2024-08-13 16:38:20|181645.9|181555.9|181645.8|181555.8|181645.9|181555.9|181645.8|181555.8|2
1723567110000|2024-08-13 16:38:30|181646.7|181556.7|181644.2|181554.2|181650.2|181560.2|181644.2|181554.2|8
1723567120000|2024-08-13 16:38:40|181644.3|181554.3|181644.4|181554.4|181649|181559|181641.7|181551.7|11
1723567130000|2024-08-13 16:38:50|181644.5|181554.5|181644.4|181554.4|181647.6|181557.6|181644.4|181554.4|12
1723567140000|2024-08-13 16:39:00|181644.5|181554.5|181636.6|181546.6|181644.5|181554.5|181636.4|181546.4|7
1723567150000|2024-08-13 16:39:10|181637.7|181547.7|181636.4|181546.4|181637.9|181547.9|181636.4|181546.4|3
1723567160000|2024-08-13 16:39:20|181637.9|181547.9|181639.3|181549.3|181643.2|181553.2|181637|181547|14
1723567170000|2024-08-13 16:39:30|181639.4|181549.4|181641.1|181551.1|181641.1|181551.1|181637.9|181547.9|7
1723567180000|2024-08-13 16:39:40|181641.2|181551.2|181645.4|181555.4|181645.4|181555.4|181641.2|181551.2|11
1723567190000|2024-08-13 16:39:50|181646|181556|181648|181558|181648.2|181558.2|181643.2|181553.2|12
1723567200000|2024-08-13 16:40:00|181647.9|181557.9|181647.5|181557.5|181647.9|181557.9|181647.5|181557.5|4
1723567210000|2024-08-13 16:40:10|181647.4|181557.4|181643.9|181553.9|181647.5|181557.5|181643.5|181553.5|10
1723567220000|2024-08-13 16:40:20|181644|181554|181642.7|181552.7|181644.6|181554.6|181635.6|181545.6|10
1723567230000|2024-08-13 16:40:30|181642|181552|181630.1|181540.1|181642|181552|181630.1|181540.1|4
1723567240000|2024-08-13 16:40:40|181629.1|181539.1|181622.9|181532.9|181629.1|181539.1|181622.9|181532.9|11
1723567250000|2024-08-13 16:40:50|181624.6|181534.6|181631.3|181541.3|181631.3|181541.3|181624.6|181534.6|14
1723567260000|2024-08-13 16:41:00|181630.2|181540.2|181620.2|181530.2|181630.2|181540.2|181611.5|181521.5|12
1723567270000|2024-08-13 16:41:10|181620.3|181530.3|181619.1|181529.1|181620.5|181530.5|181611.3|181521.3|10
1723567280000|2024-08-13 16:41:20|181619.3|181529.3|181612.7|181522.7|181619.3|181529.3|181609.2|181519.2|13
1723567290000|2024-08-13 16:41:30|181613.8|181523.8|181600.2|181510.2|181615.6|181525.6|181598.3|181508.3|14
1723567300000|2024-08-13 16:41:40|181600|181510|181592.1|181502.1|181600|181510|181589.4|181499.4|13
1723567310000|2024-08-13 16:41:50|181594.3|181504.3|181584.6|181494.6|181594.5|181504.5|181584.6|181494.6|12
1723567320000|2024-08-13 16:42:00|181586.7|181496.7|181579.6|181489.6|181588.5|181498.5|181579.3|181489.3|6
1723567330000|2024-08-13 16:42:10|181580.4|181490.4|181576.8|181486.8|181580.4|181490.4|181572.2|181482.2|11
1723567340000|2024-08-13 16:42:20|181576.9|181486.9|181538.8|181448.8|181577|181487|181538.8|181448.8|19
1723567350000|2024-08-13 16:42:30|181544.1|181454.1|181539.3|181449.3|181544.1|181454.1|181534|181444|24
1723567360000|2024-08-13 16:42:40|181540.6|181450.6|181529.8|181439.8|181543.2|181453.2|181527.2|181437.2|15
1723567370000|2024-08-13 16:42:50|181526.1|181436.1|181509|181419|181526.1|181436.1|181508|181418|22
1723567380000|2024-08-13 16:43:00|181508.4|181418.4|181509.7|181419.7|181510.7|181420.7|181505.6|181415.6|19
1723567390000|2024-08-13 16:43:10|181508.6|181418.6|181511.8|181421.8|181515.7|181425.7|181508.6|181418.6|9
1723567400000|2024-08-13 16:43:20|181514.4|181424.4|181517.2|181427.2|181517.2|181427.2|181513.8|181423.8|5
1723567410000|2024-08-13 16:43:30|181518.7|181428.7|181518.7|181428.7|181518.7|181428.7|181518.7|181428.7|1
1723567420000|2024-08-13 16:43:40|181515.7|181425.7|181517.6|181427.6|181518.1|181428.1|181515.2|181425.2|7
1723567430000|2024-08-13 16:43:50|181518.1|181428.1|181537.3|181447.3|181537.3|181447.3|181518.1|181428.1|11
1723567440000|2024-08-13 16:44:00|181538.3|181448.3|181541.6|181451.6|181541.6|181451.6|181538.2|181448.2|6
1723567450000|2024-08-13 16:44:10|181539|181449|181527.3|181437.3|181539|181449|181524.4|181434.4|12
1723567460000|2024-08-13 16:44:20|181527.7|181437.7|181524.2|181434.2|181528.1|181438.1|181522.9|181432.9|11
1723567470000|2024-08-13 16:44:30|181523.9|181433.9|181523.6|181433.6|181523.9|181433.9|181522.9|181432.9|4
1723567480000|2024-08-13 16:44:40|181523.9|181433.9|181543.7|181453.7|181543.7|181453.7|181523.9|181433.9|9
1723567490000|2024-08-13 16:44:50|181544.4|181454.4|181533.4|181443.4|181544.4|181454.4|181533.4|181443.4|13
1723567500000|2024-08-13 16:45:00|181531.1|181441.1|181578|181488|181580.6|181490.6|181531.1|181441.1|25
1723567510000|2024-08-13 16:45:10|181577.9|181487.9|181578.1|181488.1|181578.1|181488.1|181573.7|181483.7|6
1723567520000|2024-08-13 16:45:20|181578.2|181488.2|181574|181484|181579.1|181489.1|181574|181484|6
1723567530000|2024-08-13 16:45:30|181573.9|181483.9|181577.9|181487.9|181577.9|181487.9|181571.6|181481.6|10
1723567540000|2024-08-13 16:45:40|181575.6|181485.6|181575|181485|181575.6|181485.6|181569.5|181479.5|12
1723567550000|2024-08-13 16:45:50|181571.2|181481.2|181573.4|181483.4|181573.7|181483.7|181571.2|181481.2|6
1723567560000|2024-08-13 16:46:00|181575.3|181485.3|181570.8|181480.8|181575.3|181485.3|181570.8|181480.8|3
1723567570000|2024-08-13 16:46:10|181568.8|181478.8|181582.8|181492.8|181582.8|181492.8|181568.8|181478.8|17
1723567580000|2024-08-13 16:46:20|181582|181492|181577.2|181487.2|181582|181492|181577.2|181487.2|4
1723567590000|2024-08-13 16:46:30|181579.5|181489.5|181582.8|181492.8|181584.2|181494.2|181578.7|181488.7|14
1723567600000|2024-08-13 16:46:40|181582.7|181492.7|181580.8|181490.8|181582.7|181492.7|181578.4|181488.4|5
1723567610000|2024-08-13 16:46:50|181579.9|181489.9|181556.8|181466.8|181580.8|181490.8|181556.8|181466.8|20
1723567620000|2024-08-13 16:47:00|181557.8|181467.8|181563.5|181473.5|181563.9|181473.9|181556.8|181466.8|7
1723567630000|2024-08-13 16:47:10|181564.5|181474.5|181567.3|181477.3|181567.3|181477.3|181562.4|181472.4|8
1723567640000|2024-08-13 16:47:20|181562.1|181472.1|181567.5|181477.5|181567.6|181477.6|181562.1|181472.1|4
1723567650000|2024-08-13 16:47:30|181569.6|181479.6|181570.1|181480.1|181570.2|181480.2|181567.5|181477.5|7
1723567660000|2024-08-13 16:47:40|181570|181480|181562.8|181472.8|181570.3|181480.3|181562.8|181472.8|12
1723567670000|2024-08-13 16:47:50|181563|181473|181562.7|181472.7|181563|181473|181562.7|181472.7|3
1723567680000|2024-08-13 16:48:00|181562.1|181472.1|181557.1|181467.1|181562.1|181472.1|181557.1|181467.1|11
1723567690000|2024-08-13 16:48:10|181556.8|181466.8|181554.7|181464.7|181556.9|181466.9|181554.6|181464.6|5
1723567700000|2024-08-13 16:48:20|181554.9|181464.9|181555.4|181465.4|181556.1|181466.1|181554.8|181464.8|11
1723567710000|2024-08-13 16:48:30|181554.2|181464.2|181555.1|181465.1|181557|181467|181553.2|181463.2|11
1723567720000|2024-08-13 16:48:40|181553.6|181463.6|181551.6|181461.6|181553.6|181463.6|181543.9|181453.9|17
1723567730000|2024-08-13 16:48:50|181550.4|181460.4|181556.7|181466.7|181557.4|181467.4|181548.9|181458.9|12
1723567740000|2024-08-13 16:49:00|181556.8|181466.8|181560.3|181470.3|181560.3|181470.3|181556.8|181466.8|6
1723567750000|2024-08-13 16:49:10|181560.2|181470.2|181562|181472|181562|181472|181559|181469|11
1723567760000|2024-08-13 16:49:20|181560.4|181470.4|181556.7|181466.7|181560.6|181470.6|181552.3|181462.3|14
1723567770000|2024-08-13 16:49:30|181556.8|181466.8|181549|181459|181556.8|181466.8|181548.8|181458.8|9
1723567780000|2024-08-13 16:49:40|181549.1|181459.1|181555.5|181465.5|181556.3|181466.3|181549.1|181459.1|7
1723567790000|2024-08-13 16:49:50|181555.7|181465.7|181543.9|181453.9|181555.7|181465.7|181543.9|181453.9|11
1723567800000|2024-08-13 16:50:00|181544.1|181454.1|181543.3|181453.3|181545.5|181455.5|181542.7|181452.7|11
1723567810000|2024-08-13 16:50:10|181485.4|181395.4|181465.5|181375.5|181488.7|181398.7|181460.8|181370.8|26
1723567820000|2024-08-13 16:50:20|181462.7|181372.7|181433.5|181343.5|181463|181373|181433.5|181343.5|16
1723567830000|2024-08-13 16:50:30|181430.9|181340.9|181426.3|181336.3|181431.3|181341.3|181426|181336|17
1723567840000|2024-08-13 16:50:40|181426.5|181336.5|181431.3|181341.3|181441.2|181351.2|181426.5|181336.5|26
1723567850000|2024-08-13 16:50:50|181431.5|181341.5|181428.6|181338.6|181431.5|181341.5|181428.6|181338.6|15
1723567860000|2024-08-13 16:51:00|181428.4|181338.4|181424.9|181334.9|181428.8|181338.8|181423.5|181333.5|14
1723567870000|2024-08-13 16:51:10|181425.1|181335.1|181428.3|181338.3|181428.3|181338.3|181425.1|181335.1|10
1723567880000|2024-08-13 16:51:20|181428.7|181338.7|181429.4|181339.4|181431.3|181341.3|181428.7|181338.7|12
1723567890000|2024-08-13 16:51:30|181429.6|181339.6|181428.4|181338.4|181429.6|181339.6|181426.4|181336.4|12
1723567900000|2024-08-13 16:51:40|181428.6|181338.6|181436.1|181346.1|181436.1|181346.1|181428.6|181338.6|18
1723567910000|2024-08-13 16:51:50|181436.3|181346.3|181433.4|181343.4|181436.3|181346.3|181433.4|181343.4|11
1723567920000|2024-08-13 16:52:00|181434.5|181344.5|181430.6|181340.6|181436.7|181346.7|181430.6|181340.6|12
1723567930000|2024-08-13 16:52:10|181429.5|181339.5|181427.7|181337.7|181429.5|181339.5|181427.2|181337.2|7
1723567940000|2024-08-13 16:52:20|181426.8|181336.8|181424.3|181334.3|181427.5|181337.5|181422.4|181332.4|12
1723567950000|2024-08-13 16:52:30|181425.2|181335.2|181424.5|181334.5|181425.4|181335.4|181424.5|181334.5|5
1723567960000|2024-08-13 16:52:40|181426.7|181336.7|181426.8|181336.8|181427.4|181337.4|181426.7|181336.7|4
1723567970000|2024-08-13 16:52:50|181426|181336|181423.9|181333.9|181426.5|181336.5|181423.9|181333.9|5
1723567980000|2024-08-13 16:53:00|181424.2|181334.2|181424.2|181334.2|181424.2|181334.2|181424.2|181334.2|1
1723567990000|2024-08-13 16:53:10|181425.5|181335.5|181432.2|181342.2|181432.3|181342.3|181425.5|181335.5|15
1723568000000|2024-08-13 16:53:20|181432.4|181342.4|181428.5|181338.5|181432.4|181342.4|181428.5|181338.5|9
1723568010000|2024-08-13 16:53:30|181428.4|181338.4|181422.2|181332.2|181428.4|181338.4|181422.2|181332.2|10
1723568020000|2024-08-13 16:53:40|181422.4|181332.4|181426.7|181336.7|181426.7|181336.7|181421|181331|15
1723568030000|2024-08-13 16:53:50|181425.3|181335.3|181426.1|181336.1|181426.1|181336.1|181425.3|181335.3|4
1723568040000|2024-08-13 16:54:00|181426|181336|181422.4|181332.4|181426.1|181336.1|181419.9|181329.9|9
1723568050000|2024-08-13 16:54:10|181423.2|181333.2|181422.1|181332.1|181423.2|181333.2|181421.9|181331.9|6
1723568060000|2024-08-13 16:54:20|181422.2|181332.2|181427.2|181337.2|181430.4|181340.4|181422.2|181332.2|12
1723568070000|2024-08-13 16:54:30|181427.1|181337.1|181425.5|181335.5|181427.1|181337.1|181424.9|181334.9|6
1723568080000|2024-08-13 16:54:40|181430.7|181340.7|181426.4|181336.4|181430.7|181340.7|181426.3|181336.3|11
1723568090000|2024-08-13 16:54:50|181426.6|181336.6|181425.3|181335.3|181427.7|181337.7|181423.4|181333.4|18
1723568100000|2024-08-13 16:55:00|181425.5|181335.5|181422.6|181332.6|181428.3|181338.3|181422.6|181332.6|8
1723568110000|2024-08-13 16:55:10|181423.6|181333.6|181449.7|181359.7|181449.7|181359.7|181422.1|181332.1|14
1723568120000|2024-08-13 16:55:20|181449.9|181359.9|181481.4|181391.4|181481.4|181391.4|181447.1|181357.1|18
1723568130000|2024-08-13 16:55:30|181481.2|181391.2|181468.3|181378.3|181481.2|181391.2|181468.3|181378.3|13
1723568140000|2024-08-13 16:55:40|181470.1|181380.1|181461.1|181371.1|181470.1|181380.1|181456.8|181366.8|18
1723568150000|2024-08-13 16:55:50|181461.2|181371.2|181467.9|181377.9|181468.4|181378.4|181461.2|181371.2|13
1723568160000|2024-08-13 16:56:00|181467.1|181377.1|181466.5|181376.5|181467.6|181377.6|181462.7|181372.7|13
1723568170000|2024-08-13 16:56:10|181463.5|181373.5|181468.6|181378.6|181468.6|181378.6|181463.1|181373.1|6
1723568180000|2024-08-13 16:56:20|181478.1|181388.1|181484.3|181394.3|181486.7|181396.7|181472.9|181382.9|12
1723568190000|2024-08-13 16:56:30|181486.5|181396.5|181486.7|181396.7|181486.7|181396.7|181486.5|181396.5|3
1723568200000|2024-08-13 16:56:40|181487.6|181397.6|181485.6|181395.6|181487.6|181397.6|181477|181387|19
1723568210000|2024-08-13 16:56:50|181487|181397|181482.6|181392.6|181489.1|181399.1|181482.3|181392.3|6
1723568220000|2024-08-13 16:57:00|181482.7|181392.7|181477.3|181387.3|181487.2|181397.2|181477.1|181387.1|16
1723568230000|2024-08-13 16:57:10|181479.3|181389.3|181487.8|181397.8|181488.1|181398.1|181479.3|181389.3|10
1723568240000|2024-08-13 16:57:20|181490|181400|181486.5|181396.5|181490|181400|181484.9|181394.9|11
1723568250000|2024-08-13 16:57:30|181484.1|181394.1|181481|181391|181484.1|181394.1|181478.5|181388.5|18
1723568260000|2024-08-13 16:57:40|181478.9|181388.9|181464.7|181374.7|181481.5|181391.5|181462.6|181372.6|16
1723568270000|2024-08-13 16:57:50|181464.8|181374.8|181458.7|181368.7|181466.9|181376.9|181458.6|181368.6|12
1723568280000|2024-08-13 16:58:00|181457.1|181367.1|181465.3|181375.3|181465.3|181375.3|181453.1|181363.1|11
1723568290000|2024-08-13 16:58:10|181464|181374|181466.1|181376.1|181469|181379|181463.9|181373.9|16
1723568300000|2024-08-13 16:58:20|181466|181376|181476.6|181386.6|181485.6|181395.6|181464.5|181374.5|19
1723568310000|2024-08-13 16:58:30|181475.6|181385.6|181484.2|181394.2|181484.2|181394.2|181469.5|181379.5|16
1723568320000|2024-08-13 16:58:40|181485.5|181395.5|181477.5|181387.5|181485.6|181395.6|181477|181387|12
1723568330000|2024-08-13 16:58:50|181477.4|181387.4|181486.8|181396.8|181486.8|181396.8|181476.6|181386.6|9
1723568340000|2024-08-13 16:59:00|181485.5|181395.5|181491.2|181401.2|181493.7|181403.7|181484.8|181394.8|14
1723568350000|2024-08-13 16:59:10|181491.3|181401.3|181491.6|181401.6|181492|181402|181488.6|181398.6|15
1723568360000|2024-08-13 16:59:20|181491.7|181401.7|181499.1|181409.1|181499.5|181409.5|181491.7|181401.7|9
1723568370000|2024-08-13 16:59:30|181499.2|181409.2|181502.1|181412.1|181502.6|181412.6|181499.2|181409.2|9
1723568380000|2024-08-13 16:59:40|181500|181410|181501.1|181411.1|181502.1|181412.1|181499.9|181409.9|5
1723568390000|2024-08-13 16:59:50|181502.1|181412.1|181497.3|181407.3|181502.1|181412.1|181497.3|181407.3|6
1723568400000|2024-08-13 17:00:00|181494.8|181404.8|181523.1|181433.1|181523.1|181433.1|181494.8|181404.8|15
1723568410000|2024-08-13 17:00:10|181522|181432|181516.9|181426.9|181522|181432|181515.8|181425.8|10
1723568420000|2024-08-13 17:00:20|181515.7|181425.7|181513|181423|181517.3|181427.3|181512.3|181422.3|10
1723568430000|2024-08-13 17:00:30|181513.1|181423.1|181513.5|181423.5|181513.5|181423.5|181513.1|181423.1|2
1723568440000|2024-08-13 17:00:40|181513.1|181423.1|181519.8|181429.8|181519.8|181429.8|181512.6|181422.6|8
1723568450000|2024-08-13 17:00:50|181521.3|181431.3|181519.9|181429.9|181524.4|181434.4|181518.3|181428.3|9
1723568460000|2024-08-13 17:01:00|181520|181430|181528.6|181438.6|181528.6|181438.6|181519.1|181429.1|12
1723568470000|2024-08-13 17:01:10|181525.5|181435.5|181517.1|181427.1|181526.1|181436.1|181517.1|181427.1|9
1723568480000|2024-08-13 17:01:20|181515.6|181425.6|181502.6|181412.6|181515.6|181425.6|181502.6|181412.6|10
1723568490000|2024-08-13 17:01:30|181503.8|181413.8|181503.6|181413.6|181503.8|181413.8|181503.6|181413.6|2
1723568500000|2024-08-13 17:01:40|181501.5|181411.5|181501.5|181411.5|181503.6|181413.6|181499.4|181409.4|12
1723568510000|2024-08-13 17:01:50|181499.4|181409.4|181500.1|181410.1|181502.2|181412.2|181499.4|181409.4|5
1723568520000|2024-08-13 17:02:00|181500.2|181410.2|181484.1|181394.1|181500.2|181410.2|181475.8|181385.8|15
1723568530000|2024-08-13 17:02:10|181485.3|181395.3|181485.3|181395.3|181485.3|181395.3|181485.3|181395.3|1
1723568540000|2024-08-13 17:02:20|181486.3|181396.3|181485.4|181395.4|181486.8|181396.8|181485.4|181395.4|4
1723568550000|2024-08-13 17:02:30|181487.5|181397.5|181487.5|181397.5|181488.9|181398.9|181479.7|181389.7|12
1723568560000|2024-08-13 17:02:40|181481.6|181391.6|181485.9|181395.9|181489.4|181399.4|181481.6|181391.6|10
1723568570000|2024-08-13 17:02:50|181487|181397|181494|181404|181495.4|181405.4|181487|181397|9
1723568580000|2024-08-13 17:03:00|181496.1|181406.1|181495.7|181405.7|181498.1|181408.1|181495.7|181405.7|5
1723568590000|2024-08-13 17:03:10|181497.9|181407.9|181496.7|181406.7|181497.9|181407.9|181495.3|181405.3|6
1723568600000|2024-08-13 17:03:20|181498.1|181408.1|181505.9|181415.9|181507.1|181417.1|181498.1|181408.1|13
1723568610000|2024-08-13 17:03:30|181503.4|181413.4|181521.1|181431.1|181523.6|181433.6|181503.4|181413.4|17
1723568620000|2024-08-13 17:03:40|181520.6|181430.6|181521.7|181431.7|181522|181432|181516.4|181426.4|15
1723568630000|2024-08-13 17:03:50|181523|181433|181551.4|181461.4|181551.5|181461.5|181523|181433|11
1723568640000|2024-08-13 17:04:00|181554.2|181464.2|181563.1|181473.1|181566.7|181476.7|181554.2|181464.2|17
1723568650000|2024-08-13 17:04:10|181563.2|181473.2|181568.7|181478.7|181568.7|181478.7|181563.2|181473.2|5
1723568660000|2024-08-13 17:04:20|181570|181480|181562|181472|181570|181480|181562|181472|7
1723568670000|2024-08-13 17:04:30|181562.9|181472.9|181567.5|181477.5|181567.5|181477.5|181562.7|181472.7|10
1723568680000|2024-08-13 17:04:40|181568.5|181478.5|181574.9|181484.9|181574.9|181484.9|181568.5|181478.5|8
1723568690000|2024-08-13 17:04:50|181575.1|181485.1|181575|181485|181575.1|181485.1|181571.5|181481.5|11
1723568700000|2024-08-13 17:05:00|181576.6|181486.6|181577.3|181487.3|181586.5|181496.5|181575.7|181485.7|16
1723568710000|2024-08-13 17:05:10|181577.6|181487.6|181579.6|181489.6|181586.7|181496.7|181577.6|181487.6|14
1723568720000|2024-08-13 17:05:20|181579.4|181489.4|181591.6|181501.6|181594.1|181504.1|181579.4|181489.4|11
1723568730000|2024-08-13 17:05:30|181594|181504|181582.4|181492.4|181595|181505|181582.4|181492.4|13
1723568740000|2024-08-13 17:05:40|181580|181490|181578.7|181488.7|181582.3|181492.3|181577.7|181487.7|8
1723568750000|2024-08-13 17:05:50|181577.6|181487.6|181574.1|181484.1|181577.6|181487.6|181574.1|181484.1|4
1723568760000|2024-08-13 17:06:00|181573.9|181483.9|181577.7|181487.7|181577.7|181487.7|181573.9|181483.9|4
1723568770000|2024-08-13 17:06:10|181577.6|181487.6|181573.2|181483.2|181578.2|181488.2|181573.2|181483.2|7
1723568780000|2024-08-13 17:06:20|181573|181483|181569.1|181479.1|181573|181483|181568.9|181478.9|5
1723568790000|2024-08-13 17:06:30|181568.9|181478.9|181564.4|181474.4|181568.9|181478.9|181564.4|181474.4|6
1723568800000|2024-08-13 17:06:40|181566|181476|181567.8|181477.8|181568.1|181478.1|181566|181476|8
1723568810000|2024-08-13 17:06:50|181567.6|181477.6|181568.3|181478.3|181568.5|181478.5|181567.6|181477.6|4
1723568820000|2024-08-13 17:07:00|181568.4|181478.4|181573.9|181483.9|181575.8|181485.8|181568.4|181478.4|9
1723568830000|2024-08-13 17:07:10|181574|181484|181569.3|181479.3|181574|181484|181569|181479|6
1723568840000|2024-08-13 17:07:20|181569.5|181479.5|181565.4|181475.4|181569.5|181479.5|181564.9|181474.9|8
1723568850000|2024-08-13 17:07:30|181567.5|181477.5|181567.2|181477.2|181567.5|181477.5|181567.1|181477.1|3
1723568860000|2024-08-13 17:07:40|181566.6|181476.6|181567.2|181477.2|181567.2|181477.2|181566.6|181476.6|3
1723568870000|2024-08-13 17:07:50|181568.5|181478.5|181568|181478|181568.5|181478.5|181568|181478|3
1723568880000|2024-08-13 17:08:00|181567.8|181477.8|181568.7|181478.7|181568.7|181478.7|181567.8|181477.8|4
1723568890000|2024-08-13 17:08:10|181568.3|181478.3|181570.1|181480.1|181570.1|181480.1|181568|181478|4
1723568900000|2024-08-13 17:08:20|181570.3|181480.3|181570|181480|181571.3|181481.3|181570|181480|4
1723568910000|2024-08-13 17:08:30|181569.9|181479.9|181570|181480|181571.2|181481.2|181569.9|181479.9|7
1723568920000|2024-08-13 17:08:40|181570.9|181480.9|181569.8|181479.8|181570.9|181480.9|181569.4|181479.4|5
1723568930000|2024-08-13 17:08:50|181569.6|181479.6|181569.6|181479.6|181569.6|181479.6|181569.6|181479.6|1
1723568940000|2024-08-13 17:09:00|181569.4|181479.4|181506.4|181416.4|181569.4|181479.4|181506.4|181416.4|22
1723568950000|2024-08-13 17:09:10|181504.3|181414.3|181501.5|181411.5|181504.3|181414.3|181493.4|181403.4|17
1723568960000|2024-08-13 17:09:20|181501.4|181411.4|181510.4|181420.4|181510.4|181420.4|181501.3|181411.3|6
1723568970000|2024-08-13 17:09:30|181509.6|181419.6|181510.2|181420.2|181510.2|181420.2|181509.5|181419.5|4
1723568980000|2024-08-13 17:09:40|181511.2|181421.2|181536.5|181446.5|181536.5|181446.5|181511.2|181421.2|13
1723568990000|2024-08-13 17:09:50|181537.2|181447.2|181531.4|181441.4|181537.2|181447.2|181530.1|181440.1|10
1723569000000|2024-08-13 17:10:00|181531.6|181441.6|181531.7|181441.7|181538.8|181448.8|181531.6|181441.6|12
1723569010000|2024-08-13 17:10:10|181531.8|181441.8|181532.9|181442.9|181533.4|181443.4|181531.2|181441.2|10
1723569020000|2024-08-13 17:10:20|181533.1|181443.1|181544.7|181414.7|181552.7|181443.1|181531.9|181414.6|15
1723569030000|2024-08-13 17:10:30|181544.8|181414.8|181541.8|181411.8|181545.6|181415.6|181541.3|181411.3|9
1723569040000|2024-08-13 17:10:40|181541.7|181411.7|181537.1|181407.1|181541.7|181411.7|181537.1|181407.1|6
1723569050000|2024-08-13 17:10:50|181537.9|181407.9|181543.4|181413.4|181543.4|181413.4|181537.9|181407.9|12
1723569060000|2024-08-13 17:11:00|181547.9|181417.9|181545.2|181415.2|181548|181418|181545.2|181415.2|5
1723569070000|2024-08-13 17:11:10|181545.3|181415.3|181545.3|181415.3|181545.3|181415.3|181545.3|181415.3|1
1723569080000|2024-08-13 17:11:20|181542.2|181412.2|181466.8|181376.8|181542.2|181412.2|181466.8|181376.8|6
1723569090000|2024-08-13 17:11:30|181468.4|181378.4|181474.4|181384.4|181474.4|181384.4|181462.9|181372.9|13
1723569100000|2024-08-13 17:11:40|181473.9|181383.9|181471.7|181381.7|181478|181388|181471.7|181381.7|11
1723569110000|2024-08-13 17:11:50|181471.9|181381.9|181471.7|181381.7|181473.6|181383.6|181471.7|181381.7|6
1723569120000|2024-08-13 17:12:00|181473.2|181383.2|181474.5|181384.5|181475.4|181385.4|181472|181382|4
1723569130000|2024-08-13 17:12:10|181473.4|181383.4|181466.9|181376.9|181473.4|181383.4|181466.7|181376.7|7
1723569140000|2024-08-13 17:12:20|181467.1|181377.1|181466.1|181376.1|181468.5|181378.5|181464.5|181374.5|6
1723569150000|2024-08-13 17:12:30|181471.1|181381.1|181471.5|181381.5|181471.8|181381.8|181471.1|181381.1|6
1723569160000|2024-08-13 17:12:40|181472.7|181382.7|181473.3|181383.3|181474.3|181384.3|181472.7|181382.7|6
1723569170000|2024-08-13 17:12:50|181473.4|181383.4|181473.4|181383.4|181473.4|181383.4|181473.4|181383.4|1
1723569180000|2024-08-13 17:13:00|181473.5|181383.5|181471.3|181381.3|181473.5|181383.5|181469.4|181379.4|5
1723569190000|2024-08-13 17:13:10|181472.6|181382.6|181473.6|181383.6|181473.6|181383.6|181472.6|181382.6|5
1723569200000|2024-08-13 17:13:20|181473.5|181383.5|181479.3|181389.3|181479.3|181389.3|181473.3|181383.3|5
1723569210000|2024-08-13 17:13:30|181479.4|181389.4|181479.5|181389.5|181479.5|181389.5|181479.4|181389.4|2
1723569220000|2024-08-13 17:13:40|181480.9|181390.9|181488.9|181398.9|181488.9|181398.9|181480.9|181390.9|6
1723569230000|2024-08-13 17:13:50|181487.9|181397.9|181483.2|181393.2|181487.9|181397.9|181483.2|181393.2|5
1723569240000|2024-08-13 17:14:00|181483|181393|181482.9|181392.9|181483|181393|181482.9|181392.9|2
1723569250000|2024-08-13 17:14:10|181483.1|181393.1|181482.9|181392.9|181483.1|181393.1|181482.9|181392.9|2
1723569260000|2024-08-13 17:14:20|181481.7|181391.7|181476.4|181386.4|181481.7|181391.7|181476.4|181386.4|9
1723569270000|2024-08-13 17:14:30|181476.1|181386.1|181474.1|181384.1|181476.1|181386.1|181474.1|181384.1|4
1723569280000|2024-08-13 17:14:40|181475.3|181385.3|181476.7|181386.7|181476.7|181386.7|181475.3|181385.3|4
1723569290000|2024-08-13 17:14:50|181480.3|181390.3|181482.2|181392.2|181482.2|181392.2|181478.9|181388.9|7
1723569300000|2024-08-13 17:15:00|181480.8|181390.8|181485.2|181395.2|181486.5|181396.5|181480.8|181390.8|9
1723569310000|2024-08-13 17:15:10|181485.7|181395.7|181491.8|181401.8|181494.8|181404.8|181485.7|181395.7|7
1723569320000|2024-08-13 17:15:20|181492.3|181402.3|181496.6|181406.6|181496.9|181406.9|181492.3|181402.3|9
1723569330000|2024-08-13 17:15:30|181496.8|181406.8|181499.5|181409.5|181500.2|181410.2|181496.8|181406.8|6
1723569340000|2024-08-13 17:15:40|181499.3|181409.3|181492.5|181402.5|181499.3|181409.3|181492.5|181402.5|5
1723569350000|2024-08-13 17:15:50|181489.3|181399.3|181486.9|181396.9|181489.3|181399.3|181486.9|181396.9|5
1723569360000|2024-08-13 17:16:00|181485.5|181395.5|181487.7|181397.7|181487.7|181397.7|181485.5|181395.5|2
1723569370000|2024-08-13 17:16:10|181487.8|181397.8|181497|181407|181497|181407|181487.8|181397.8|6
1723569380000|2024-08-13 17:16:20|181497.4|181407.4|181496.8|181406.8|181497.4|181407.4|181494.2|181404.2|5
1723569390000|2024-08-13 17:16:30|181497.3|181407.3|181498.1|181408.1|181498.4|181408.4|181497.3|181407.3|6
1723569410000|2024-08-13 17:16:50|181498|181408|181494|181404|181498|181408|181491.2|181401.2|7
1723569420000|2024-08-13 17:17:00|181492.6|181402.6|181491.4|181401.4|181495|181405|181490.1|181400.1|15
1723569430000|2024-08-13 17:17:10|181490.9|181400.9|181490.7|181400.7|181492.9|181402.9|181488.7|181398.7|8
1723569440000|2024-08-13 17:17:20|181488.6|181398.6|181491.6|181401.6|181491.6|181401.6|181488.6|181398.6|10
1723569450000|2024-08-13 17:17:30|181491.1|181401.1|181488.9|181398.9|181491.1|181401.1|181483.9|181393.9|8
1723569460000|2024-08-13 17:17:40|181492.6|181402.6|181496.3|181406.3|181496.3|181406.3|181492.6|181402.6|6
1723569470000|2024-08-13 17:17:50|181495|181405|181495|181405|181495|181405|181495|181405|1
1723569480000|2024-08-13 17:18:00|181492.9|181402.9|181490.6|181400.6|181496.2|181406.2|181490.6|181400.6|7
1723569490000|2024-08-13 17:18:10|181492|181402|181523.3|181433.3|181528|181438|181492|181402|21
1723569500000|2024-08-13 17:18:20|181521.5|181431.5|181518.7|181428.7|181521.5|181431.5|181517.8|181427.8|8
1723569510000|2024-08-13 17:18:30|181516.6|181426.6|181512.3|181422.3|181516.6|181426.6|181512.2|181422.2|7
1723569520000|2024-08-13 17:18:40|181512.4|181422.4|181512.4|181422.4|181512.4|181422.4|181512.4|181422.4|1
1723569530000|2024-08-13 17:18:50|181509.6|181419.6|181513.1|181423.1|181513.3|181423.3|181509.6|181419.6|5
1723569540000|2024-08-13 17:19:00|181513|181423|181510.7|181420.7|181513|181423|181510.7|181420.7|8
1723569550000|2024-08-13 17:19:10|181509.8|181419.8|181511.1|181421.1|181511.1|181421.1|181509.8|181419.8|2
1723569560000|2024-08-13 17:19:20|181514.2|181424.2|181514.2|181424.2|181514.2|181424.2|181514.2|181424.2|1
1723569570000|2024-08-13 17:19:30|181513.2|181423.2|181509.6|181419.6|181513.2|181423.2|181509.6|181419.6|7
1723569580000|2024-08-13 17:19:40|181508.6|181418.6|181506.5|181416.5|181511.9|181421.9|181503.6|181413.6|14
1723569590000|2024-08-13 17:19:50|181508|181418|181515.9|181425.9|181516|181426|181506.5|181416.5|17
1723569600000|2024-08-13 17:20:00|181516.1|181426.1|181512.9|181422.9|181516.1|181426.1|181512.9|181422.9|7
1723569610000|2024-08-13 17:20:10|181513.9|181423.9|181522.2|181432.2|181525.9|181435.9|181513.4|181423.4|15
1723569620000|2024-08-13 17:20:20|181521.3|181431.3|181522.1|181432.1|181524.2|181434.2|181521.3|181431.3|8
1723569630000|2024-08-13 17:20:30|181521|181431|181520.1|181430.1|181521|181431|181519.4|181429.4|4
1723569640000|2024-08-13 17:20:40|181518.7|181428.7|181520.8|181430.8|181520.8|181430.8|181518.4|181428.4|9
1723569650000|2024-08-13 17:20:50|181516.7|181426.7|181518.6|181428.6|181521.9|181431.9|181516.5|181426.5|9
1723569660000|2024-08-13 17:21:00|181516.4|181426.4|181514.6|181424.6|181520|181430|181514.6|181424.6|4
1723569670000|2024-08-13 17:21:10|181513.8|181423.8|181513.6|181423.6|181513.8|181423.8|181513.6|181423.6|2
1723569680000|2024-08-13 17:21:20|181510.9|181420.9|181514.6|181424.6|181514.6|181424.6|181510.9|181420.9|3
1723569690000|2024-08-13 17:21:30|181513.8|181423.8|181505.6|181415.6|181514.6|181424.6|181501.3|181411.3|20
1723569700000|2024-08-13 17:21:40|181509.7|181419.7|181508.9|181418.9|181513.4|181423.4|181505.6|181415.6|7
1723569710000|2024-08-13 17:21:50|181508.4|181418.4|181516.8|181426.8|181516.8|181426.8|181503.7|181413.7|9
1723569720000|2024-08-13 17:22:00|181517|181427|181517|181427|181517|181427|181516.8|181426.8|5
1723569730000|2024-08-13 17:22:10|181516.8|181426.8|181505.4|181415.4|181516.8|181426.8|181505.4|181415.4|11
1723569740000|2024-08-13 17:22:20|181503.4|181413.4|181507.7|181417.7|181507.7|181417.7|181502|181412|11
1723569750000|2024-08-13 17:22:30|181509.5|181419.5|181510.9|181420.9|181512.2|181422.2|181509.5|181419.5|6
1723569760000|2024-08-13 17:22:40|181510.4|181420.4|181504.3|181414.3|181510.4|181420.4|181504.2|181414.2|6
1723569770000|2024-08-13 17:22:50|181505|181415|181502.3|181412.3|181505.2|181415.2|181502.1|181412.1|8
1723569780000|2024-08-13 17:23:00|181500.8|181410.8|181504.7|181414.7|181504.7|181414.7|181495.1|181405.1|12
1723569790000|2024-08-13 17:23:10|181506.1|181416.1|181503.2|181413.2|181506.3|181416.3|181501.7|181411.7|8
1723569800000|2024-08-13 17:23:20|181503.4|181413.4|181509.2|181419.2|181509.2|181419.2|181503.4|181413.4|10
1723569810000|2024-08-13 17:23:30|181510.4|181420.4|181517.1|181427.1|181517.1|181427.1|181507.9|181417.9|10
1723569820000|2024-08-13 17:23:40|181517|181427|181517.6|181427.6|181517.8|181427.8|181517|181427|6
1723569830000|2024-08-13 17:23:50|181520.6|181430.6|181518.4|181428.4|181524.8|181434.8|181516.1|181426.1|13
1723569840000|2024-08-13 17:24:00|181518.5|181428.5|181517.5|181427.5|181518.5|181428.5|181517.4|181427.4|3
1723569850000|2024-08-13 17:24:10|181518.5|181428.5|181521.1|181431.1|181522.4|181432.4|181518.5|181428.5|6
1723569860000|2024-08-13 17:24:20|181521.6|181431.6|181523.5|181433.5|181523.8|181433.8|181521.6|181431.6|5
1723569880000|2024-08-13 17:24:40|181523.1|181433.1|181531.4|181441.4|181531.7|181441.7|181523.1|181433.1|5
1723569890000|2024-08-13 17:24:50|181531.5|181441.5|181530.3|181440.3|181533.2|181443.2|181530.3|181440.3|8
1723569900000|2024-08-13 17:25:00|181529.9|181439.9|181526.3|181436.3|181529.9|181439.9|181522.1|181432.1|9
1723569910000|2024-08-13 17:25:10|181526.2|181436.2|181525.6|181435.6|181526.2|181436.2|181525.6|181435.6|2
1723569920000|2024-08-13 17:25:20|181525.5|181435.5|181512.5|181422.5|181525.5|181435.5|181512.4|181422.4|17
1723569930000|2024-08-13 17:25:30|181512.3|181422.3|181510|181420|181513.3|181423.3|181507.9|181417.9|9
1723569940000|2024-08-13 17:25:40|181510.9|181420.9|181514.2|181424.2|181516.3|181426.3|181510.9|181420.9|6
1723569950000|2024-08-13 17:25:50|181515.8|181425.8|181509.8|181419.8|181517.2|181427.2|181509.3|181419.3|11
1723569960000|2024-08-13 17:26:00|181510|181420|181510.7|181420.7|181512.2|181422.2|181510|181420|5
1723569970000|2024-08-13 17:26:10|181506|181416|181511.3|181421.3|181511.5|181421.5|181506|181416|15
1723569980000|2024-08-13 17:26:20|181514.2|181424.2|181514.5|181424.5|181515.1|181425.1|181514.2|181424.2|4
1723569990000|2024-08-13 17:26:30|181514.9|181424.9|181516.3|181426.3|181516.6|181426.6|181514.9|181424.9|4
1723570000000|2024-08-13 17:26:40|181518.3|181428.3|181518.5|181428.5|181518.5|181428.5|181518.3|181428.3|4
1723570010000|2024-08-13 17:26:50|181519.3|181429.3|181518|181428|181519.3|181429.3|181518|181428|2
1723570020000|2024-08-13 17:27:00|181518.3|181428.3|181521|181431|181521.6|181431.6|181518.3|181428.3|12
1723570030000|2024-08-13 17:27:10|181522.4|181432.4|181524|181434|181525.7|181435.7|181522.4|181432.4|9
1723570040000|2024-08-13 17:27:20|181522.9|181432.9|181529.5|181439.5|181529.5|181439.5|181522.9|181432.9|9
1723570050000|2024-08-13 17:27:30|181529|181439|181521.7|181431.7|181529|181439|181521.7|181431.7|5
1723570060000|2024-08-13 17:27:40|181519.8|181429.8|181527.6|181437.6|181531.2|181441.2|181517.5|181427.5|11
1723570070000|2024-08-13 17:27:50|181527.7|181437.7|181519.8|181429.8|181529|181439|181519.8|181429.8|6
1723570080000|2024-08-13 17:28:00|181518.8|181428.8|181519.3|181429.3|181519.3|181429.3|181513.2|181423.2|8
1723570090000|2024-08-13 17:28:10|181518|181428|181558.1|181468.1|181563.1|181473.1|181518|181428|14
1723570100000|2024-08-13 17:28:20|181554.3|181464.3|181554.6|181464.6|181559.7|181469.7|181554.1|181464.1|11
1723570110000|2024-08-13 17:28:30|181546.7|181456.7|181551.9|181461.9|181554.9|181464.9|181546.7|181456.7|5
1723570120000|2024-08-13 17:28:40|181552.5|181462.5|181575.7|181485.7|181581.4|181491.4|181552.5|181462.5|14
1723570130000|2024-08-13 17:28:50|181574.4|181484.4|181574.7|181484.7|181574.7|181484.7|181574.4|181484.4|3
1723570140000|2024-08-13 17:29:00|181574.6|181484.6|181569.4|181479.4|181575.3|181485.3|181563.2|181473.2|8
1723570150000|2024-08-13 17:29:10|181566.5|181476.5|181569|181479|181575.1|181485.1|181566.5|181476.5|11
1723570160000|2024-08-13 17:29:20|181568.8|181478.8|181565.3|181475.3|181568.8|181478.8|181565.1|181475.1|9
1723570170000|2024-08-13 17:29:30|181566.7|181476.7|181565.5|181475.5|181569.7|181479.7|181563.5|181473.5|11
1723570180000|2024-08-13 17:29:40|181566.8|181476.8|181565.5|181475.5|181566.8|181476.8|181565.5|181475.5|2
1723570200000|2024-08-13 17:30:00|181563|181473|181559.1|181469.1|181563|181473|181557.6|181467.6|4
1723570210000|2024-08-13 17:30:10|181562|181472|181566.9|181476.9|181567|181477|181561.6|181471.6|12
1723570220000|2024-08-13 17:30:20|181564.8|181474.8|181559.1|181469.1|181564.8|181474.8|181558.7|181468.7|9
1723570230000|2024-08-13 17:30:30|181557.8|181467.8|181558.4|181468.4|181560.8|181470.8|181551.5|181461.5|12
1723570240000|2024-08-13 17:30:40|181560.1|181470.1|181563.3|181473.3|181563.3|181473.3|181556.8|181466.8|9
1723570250000|2024-08-13 17:30:50|181560.5|181470.5|181559.2|181469.2|181560.8|181470.8|181557.3|181467.3|9
1723570260000|2024-08-13 17:31:00|181556|181466|181559.4|181469.4|181559.4|181469.4|181556|181466|7
1723570270000|2024-08-13 17:31:10|181560.2|181470.2|181561.2|181471.2|181563.5|181473.5|181559.9|181469.9|11
1723570280000|2024-08-13 17:31:20|181561.6|181471.6|181565.7|181475.7|181565.7|181475.7|181558.5|181468.5|6
1723570290000|2024-08-13 17:31:30|181567.6|181477.6|181567.6|181477.6|181567.6|181477.6|181567.6|181477.6|1
1723570300000|2024-08-13 17:31:40|181567.3|181477.3|181569.8|181479.8|181570.3|181480.3|181566.3|181476.3|12
1723570310000|2024-08-13 17:31:50|181568.7|181478.7|181570.2|181480.2|181570.2|181480.2|181568.7|181478.7|4
1723570320000|2024-08-13 17:32:00|181570.1|181480.1|181570.3|181480.3|181570.3|181480.3|181570.1|181480.1|3
1723570330000|2024-08-13 17:32:10|181570.7|181480.7|181572.7|181482.7|181572.8|181482.8|181570.7|181480.7|7
1723570340000|2024-08-13 17:32:20|181572.6|181482.6|181574.6|181484.6|181574.6|181484.6|181571.5|181481.5|5
1723570350000|2024-08-13 17:32:30|181571.3|181481.3|181568.3|181478.3|181571.3|181481.3|181566.3|181476.3|9
1723570360000|2024-08-13 17:32:40|181570.2|181480.2|181582.3|181492.3|181582.3|181492.3|181570.2|181480.2|6
1723570370000|2024-08-13 17:32:50|181582.5|181492.5|181577.2|181487.2|181584.4|181494.4|181577.2|181487.2|9
1723570380000|2024-08-13 17:33:00|181577.3|181487.3|181579.2|181489.2|181581.7|181491.7|181575.9|181485.9|12
1723570390000|2024-08-13 17:33:10|181578|181488|181575.8|181485.8|181578|181488|181575.8|181485.8|5
1723570400000|2024-08-13 17:33:20|181574.8|181484.8|181582.3|181492.3|181582.3|181492.3|181574.8|181484.8|5
1723570410000|2024-08-13 17:33:30|181583|181493|181580.1|181490.1|181583|181493|181580.1|181490.1|4
1723570420000|2024-08-13 17:33:40|181580.3|181490.3|181590|181500|181590|181500|181576.5|181486.5|10
1723570430000|2024-08-13 17:33:50|181589.9|181499.9|181590.8|181500.8|181595.1|181505.1|181589.9|181499.9|17
1723570440000|2024-08-13 17:34:00|181590|181500|181583.4|181493.4|181590.4|181500.4|181583.4|181493.4|10
1723570450000|2024-08-13 17:34:10|181583.5|181493.5|181569.1|181479.1|181583.7|181493.7|181568|181478|11
1723570460000|2024-08-13 17:34:20|181570.2|181480.2|181569|181479|181571.1|181481.1|181569|181479|8
1723570470000|2024-08-13 17:34:30|181570.1|181480.1|181568.6|181478.6|181574.7|181484.7|181568.6|181478.6|6
1723570480000|2024-08-13 17:34:40|181573.6|181483.6|181571.5|181481.5|181573.6|181483.6|181566.9|181476.9|11
1723570490000|2024-08-13 17:34:50|181571.7|181481.7|181577.4|181487.4|181578.1|181488.1|181570.3|181480.3|11
1723570500000|2024-08-13 17:35:00|181577.2|181487.2|181580.4|181490.4|181582.9|181492.9|181577|181487|5
1723570510000|2024-08-13 17:35:10|181579.9|181489.9|181591.3|181501.3|181591.3|181501.3|181579.9|181489.9|8
1723570520000|2024-08-13 17:35:20|181591.8|181501.8|181590|181500|181591.8|181501.8|181590|181500|7
1723570530000|2024-08-13 17:35:30|181589.8|181499.8|181608.4|181478.4|181608.4|181502.2|181586.9|181478.4|11
1723570540000|2024-08-13 17:35:40|181608.7|181478.7|181617.4|181487.4|181621.8|181491.8|181608.7|181478.7|10
1723570550000|2024-08-13 17:35:50|181618|181488|181647.7|181557.7|181660.8|181561.8|181618|181488|13
1723570560000|2024-08-13 17:36:00|181646.1|181556.1|181646.3|181556.3|181648.3|181558.3|181645.6|181555.6|12
1723570570000|2024-08-13 17:36:10|181646.9|181556.9|181651.8|181561.8|181651.8|181561.8|181643.8|181553.8|14
1723570580000|2024-08-13 17:36:20|181652.9|181562.9|181664.1|181574.1|181664.4|181574.4|181652.9|181562.9|13
1723570590000|2024-08-13 17:36:30|181663.1|181573.1|181665.2|181575.2|181665.5|181575.5|181663.1|181573.1|4
1723570600000|2024-08-13 17:36:40|181667.3|181577.3|181661.9|181571.9|181669.8|181579.8|181661.9|181571.9|10
1723570610000|2024-08-13 17:36:50|181661.8|181571.8|181660.3|181570.3|181661.8|181571.8|181657.2|181567.2|10
1723570620000|2024-08-13 17:37:00|181659.3|181569.3|181659.3|181569.3|181659.3|181569.3|181659.3|181569.3|1
1723570630000|2024-08-13 17:37:10|181660.8|181570.8|181658.3|181568.3|181665.4|181575.4|181656.2|181566.2|15
1723570640000|2024-08-13 17:37:20|181660|181570|181661.2|181571.2|181661.2|181571.2|181660|181570|4
1723570650000|2024-08-13 17:37:30|181662.2|181572.2|181667|181577|181668.1|181578.1|181662.2|181572.2|4
1723570660000|2024-08-13 17:37:40|181668|181578|181667.6|181577.6|181668.1|181578.1|181667.6|181577.6|4
1723570670000|2024-08-13 17:37:50|181666.1|181576.1|181667.3|181577.3|181667.3|181577.3|181666.1|181576.1|2
1723570680000|2024-08-13 17:38:00|181665.5|181575.5|181663.8|181573.8|181665.5|181575.5|181662.4|181572.4|13
1723570700000|2024-08-13 17:38:20|181665.4|181575.4|181662.4|181572.4|181666.9|181576.9|181662.4|181572.4|6
1723570710000|2024-08-13 17:38:30|181660.7|181570.7|181664.1|181574.1|181664.1|181574.1|181659.4|181569.4|8
1723570730000|2024-08-13 17:38:50|181663.5|181573.5|181659.5|181569.5|181663.5|181573.5|181659.5|181569.5|5
1723570740000|2024-08-13 17:39:00|181658.7|181568.7|181657.4|181567.4|181664.2|181574.2|181657.4|181567.4|10
1723570760000|2024-08-13 17:39:20|181659.6|181569.6|181663.4|181573.4|181663.5|181573.5|181658.2|181568.2|7
1723570770000|2024-08-13 17:39:30|181665|181575|181661.5|181571.5|181665|181575|181661.5|181571.5|6
1723570790000|2024-08-13 17:39:50|181662.6|181572.6|181659.2|181569.2|181663.7|181573.7|181659.1|181569.1|8
1723570800000|2024-08-13 17:40:00|181659.4|181569.4|181662.4|181572.4|181662.5|181572.5|181657.5|181567.5|8
1723570820000|2024-08-13 17:40:20|181663.4|181573.4|181665.8|181575.8|181665.8|181575.8|181663.4|181573.4|2
1723570830000|2024-08-13 17:40:30|181665.7|181575.7|181663.3|181573.3|181665.7|181575.7|181663.1|181573.1|7
1723570850000|2024-08-13 17:40:50|181661.5|181571.5|181668.6|181578.6|181669|181579|181661.5|181571.5|11
1723570880000|2024-08-13 17:41:20|181669.8|181579.8|181668.9|181578.9|181669.9|181579.9|181668.9|181578.9|3
1723570890000|2024-08-13 17:41:30|181668.2|181578.2|181669.1|181579.1|181670.5|181580.5|181663.9|181573.9|13
1723570900000|2024-08-13 17:41:40|181667.7|181577.7|181669.5|181579.5|181669.5|181579.5|181666.8|181576.8|7
1723570910000|2024-08-13 17:41:50|181668.4|181578.4|181665|181575|181668.4|181578.4|181665|181575|4
1723570920000|2024-08-13 17:42:00|181663.8|181573.8|181654.9|181564.9|181663.8|181573.8|181654.9|181564.9|12
1723570930000|2024-08-13 17:42:10|181655.6|181565.6|181653.2|181563.2|181658.2|181568.2|181653.2|181563.2|10
1723570950000|2024-08-13 17:42:30|181654.7|181564.7|181659.4|181569.4|181661.4|181571.4|181654.7|181564.7|3
1723570970000|2024-08-13 17:42:50|181657.9|181567.9|181656.9|181566.9|181657.9|181567.9|181656.9|181566.9|4
1723570980000|2024-08-13 17:43:00|181656.8|181566.8|181651.8|181561.8|181656.8|181566.8|181649.3|181559.3|6
1723570990000|2024-08-13 17:43:10|181652.9|181562.9|181653.4|181563.4|181654.9|181564.9|181652.8|181562.8|9
1723571010000|2024-08-13 17:43:30|181652.4|181562.4|181653|181563|181653|181563|181652.4|181562.4|2
1723571020000|2024-08-13 17:43:40|181651.6|181561.6|181649.1|181559.1|181651.6|181561.6|181649.1|181559.1|6
1723571030000|2024-08-13 17:43:50|181649.3|181559.3|181561.3|181471.3|181650.4|181560.4|181558.3|181468.3|14
1723571040000|2024-08-13 17:44:00|181559.7|181469.7|181567.5|181477.5|181567.5|181477.5|181558.6|181468.6|11
1723571050000|2024-08-13 17:44:10|181571.7|181481.7|181566.9|181476.9|181571.7|181481.7|181564.2|181474.2|9
1723571060000|2024-08-13 17:44:20|181569.1|181479.1|181565.5|181475.5|181569.2|181479.2|181564.4|181474.4|12
1723571070000|2024-08-13 17:44:30|181572.2|181482.2|181568.7|181478.7|181572.5|181482.5|181565.3|181475.3|13
1723571080000|2024-08-13 17:44:40|181567.7|181477.7|181566.5|181476.5|181569.7|181479.7|181566.5|181476.5|7
1723571090000|2024-08-13 17:44:50|181564.7|181474.7|181571|181481|181571.2|181481.2|181564.7|181474.7|7
1723571100000|2024-08-13 17:45:00|181570|181480|181575.4|181485.4|181575.4|181485.4|181568.6|181478.6|10
1723571110000|2024-08-13 17:45:10|181574.1|181484.1|181573.7|181483.7|181575.9|181485.9|181573.7|181483.7|6
1723571120000|2024-08-13 17:45:20|181575.5|181485.5|181571|181481|181575.5|181485.5|181571|181481|10
1723571130000|2024-08-13 17:45:30|181568.9|181478.9|181571|181481|181571|181481|181568.9|181478.9|2
1723571140000|2024-08-13 17:45:40|181568.9|181478.9|181567.9|181477.9|181568.9|181478.9|181565.6|181475.6|10
1723571150000|2024-08-13 17:45:50|181569|181479|181569.8|181479.8|181569.8|181479.8|181569|181479|5
1723571160000|2024-08-13 17:46:00|181569.9|181479.9|181567.7|181477.7|181569.9|181479.9|181567.7|181477.7|4
1723571170000|2024-08-13 17:46:10|181569.9|181479.9|181571.8|181481.8|181573.8|181483.8|181569.9|181479.9|10
1723571180000|2024-08-13 17:46:20|181571.9|181481.9|181592.1|181502.1|181607.9|181517.9|181571.9|181481.9|17
1723571190000|2024-08-13 17:46:30|181594.7|181504.7|181620.7|181530.7|181621.5|181531.5|181592.9|181502.9|28
1723571200000|2024-08-13 17:46:40|181620|181530|181619.3|181529.3|181621.6|181531.6|181617.8|181527.8|12
1723571210000|2024-08-13 17:46:50|181616.6|181526.6|181624|181534|181624.6|181534.6|181616.6|181526.6|21
1723571220000|2024-08-13 17:47:00|181623.9|181533.9|181623.3|181533.3|181624.5|181534.5|181621.6|181531.6|8
1723571230000|2024-08-13 17:47:10|181623.2|181533.2|181616.5|181526.5|181623.2|181533.2|181616.5|181526.5|12
1723571240000|2024-08-13 17:47:20|181616.6|181526.6|181616.5|181526.5|181618.3|181528.3|181614.1|181524.1|10
1723571250000|2024-08-13 17:47:30|181613.4|181523.4|181618.5|181528.5|181618.5|181528.5|181613.4|181523.4|7
1723571260000|2024-08-13 17:47:40|181618.4|181528.4|181619.7|181529.7|181619.7|181529.7|181617.4|181527.4|4
1723571270000|2024-08-13 17:47:50|181618.3|181528.3|181613.9|181523.9|181618.7|181528.7|181613.8|181523.8|10
1723571280000|2024-08-13 17:48:00|181614.1|181524.1|181615.4|181525.4|181615.4|181525.4|181614.1|181524.1|2
1723571290000|2024-08-13 17:48:10|181615.5|181525.5|181593.3|181503.3|181615.5|181525.5|181587.5|181497.5|14
1723571300000|2024-08-13 17:48:20|181593.9|181503.9|181595.4|181505.4|181598.1|181508.1|181593.9|181503.9|10
1723571310000|2024-08-13 17:48:30|181595.5|181505.5|181596|181506|181596|181506|181595.4|181505.4|4
1723571320000|2024-08-13 17:48:40|181595.2|181505.2|181592.9|181502.9|181595.2|181505.2|181591.1|181501.1|8
1723571330000|2024-08-13 17:48:50|181591.1|181501.1|181592|181502|181592|181502|181591|181501|3
1723571340000|2024-08-13 17:49:00|181592.1|181502.1|181610|181520|181610|181520|181592.1|181502.1|8
1723571350000|2024-08-13 17:49:10|181612|181522|181615.3|181525.3|181618|181528|181609.9|181519.9|12
1723571360000|2024-08-13 17:49:20|181615.7|181525.7|181612.2|181522.2|181618.3|181528.3|181612|181522|9
1723571370000|2024-08-13 17:49:30|181612|181522|181616.5|181526.5|181616.9|181526.9|181609.7|181519.7|11
1723571380000|2024-08-13 17:49:40|181616.6|181526.6|181617.6|181527.6|181618|181528|181616.2|181526.2|8
1723571390000|2024-08-13 17:49:50|181617.2|181527.2|181615.9|181525.9|181617.2|181527.2|181615.8|181525.8|5
1723571400000|2024-08-13 17:50:00|181614.3|181524.3|181618.3|181528.3|181618.3|181528.3|181612.8|181522.8|8
1723571410000|2024-08-13 17:50:10|181618.4|181528.4|181618.2|181528.2|181618.6|181528.6|181618.2|181528.2|4
1723571420000|2024-08-13 17:50:20|181618.3|181528.3|181617.3|181527.3|181618.3|181528.3|181617.3|181527.3|2
1723571430000|2024-08-13 17:50:30|181616.1|181526.1|181616.1|181526.1|181616.1|181526.1|181616.1|181526.1|1
1723571440000|2024-08-13 17:50:40|181617.2|181527.2|181623.5|181533.5|181628.7|181538.7|181617.2|181527.2|15
1723571450000|2024-08-13 17:50:50|181623.1|181533.1|181624.7|181534.7|181626.2|181536.2|181622.4|181532.4|5
1723571460000|2024-08-13 17:51:00|181625.7|181535.7|181629.1|181539.1|181632.6|181542.6|181625.7|181535.7|8
1723571470000|2024-08-13 17:51:10|181631.7|181541.7|181631|181541|181633|181543|181629.6|181539.6|9
1723571480000|2024-08-13 17:51:20|181632.8|181542.8|181638|181548|181638.2|181548.2|181632.8|181542.8|3
1723571490000|2024-08-13 17:51:30|181639.5|181549.5|181631.2|181541.2|181640|181550|181631.2|181541.2|8
1723571500000|2024-08-13 17:51:40|181631.5|181541.5|181636.3|181546.3|181636.8|181546.8|181631.5|181541.5|7
1723571510000|2024-08-13 17:51:50|181632.6|181542.6|181643.1|181553.1|181645.5|181555.5|181630.6|181540.6|15
1723571520000|2024-08-13 17:52:00|181640.3|181550.3|181637.9|181547.9|181640.8|181550.8|181637.9|181547.9|7
1723571530000|2024-08-13 17:52:10|181640.6|181550.6|181640.1|181550.1|181640.6|181550.6|181638.7|181548.7|6
1723571540000|2024-08-13 17:52:20|181639.2|181549.2|181639.6|181549.6|181639.6|181549.6|181639|181549|3
1723571550000|2024-08-13 17:52:30|181637.6|181547.6|181656.5|181566.5|181659.9|181569.9|181637.6|181547.6|13
1723571560000|2024-08-13 17:52:40|181655.5|181565.5|181651.5|181561.5|181655.5|181565.5|181649.7|181559.7|12
1723571570000|2024-08-13 17:52:50|181650.6|181560.6|181648.4|181558.4|181650.6|181560.6|181648.4|181558.4|3
1723571580000|2024-08-13 17:53:00|181648.3|181558.3|181645|181555|181648.3|181558.3|181643.4|181553.4|7
1723571590000|2024-08-13 17:53:10|181645.1|181555.1|181644.8|181554.8|181647.7|181557.7|181644.1|181554.1|13
1723571600000|2024-08-13 17:53:20|181647|181557|181643.3|181553.3|181647|181557|181639|181549|7
1723571610000|2024-08-13 17:53:30|181642.7|181552.7|181641.5|181551.5|181642.7|181552.7|181641.5|181551.5|2
1723571620000|2024-08-13 17:53:40|181640.7|181550.7|181643.1|181553.1|181643.1|181553.1|181640.7|181550.7|4
1723571630000|2024-08-13 17:53:50|181641.9|181551.9|181637.5|181547.5|181645|181555|181633|181543|9
1723571640000|2024-08-13 17:54:00|181637.7|181547.7|181637.7|181547.7|181637.7|181547.7|181637.7|181547.7|1
1723571650000|2024-08-13 17:54:10|181635.9|181545.9|181639|181549|181642.7|181552.7|181635.4|181545.4|11
1723571660000|2024-08-13 17:54:20|181641.4|181551.4|181587.5|181497.5|181641.4|181551.4|181578.8|181488.8|15
1723571670000|2024-08-13 17:54:30|181587.7|181497.7|181586.2|181496.2|181587.7|181497.7|181584.2|181494.2|19
1723571680000|2024-08-13 17:54:40|181586.3|181496.3|181586.5|181496.5|181586.5|181496.5|181586.3|181496.3|3
1723571690000|2024-08-13 17:54:50|181586.7|181496.7|181592.8|181502.8|181594.5|181504.5|181586.7|181496.7|7
1723571700000|2024-08-13 17:55:00|181589|181499|181586.2|181496.2|181590|181500|181586.2|181496.2|10
1723571710000|2024-08-13 17:55:10|181588.2|181498.2|181581.6|181491.6|181588.2|181498.2|181578.8|181488.8|10
1723571720000|2024-08-13 17:55:20|181581.7|181491.7|181583.4|181493.4|181583.4|181493.4|181581.7|181491.7|3
1723571730000|2024-08-13 17:55:30|181583.7|181493.7|181586.2|181496.2|181586.7|181496.7|181583.7|181493.7|7
1723571740000|2024-08-13 17:55:40|181585.2|181495.2|181567.2|181477.2|181585.2|181495.2|181567.2|181477.2|13
1723571750000|2024-08-13 17:55:50|181567.1|181477.1|181566.3|181476.3|181567.1|181477.1|181562.6|181472.6|11
1723571760000|2024-08-13 17:56:00|181565.9|181475.9|181563.7|181473.7|181565.9|181475.9|181561.6|181471.6|6
1723571770000|2024-08-13 17:56:10|181561.3|181471.3|181561.7|181471.7|181563.5|181473.5|181561|181471|4
1723571780000|2024-08-13 17:56:20|181560.9|181470.9|181539.2|181449.2|181561.7|181471.7|181534.3|181444.3|18
1723571790000|2024-08-13 17:56:30|181541.4|181451.4|181562.7|181472.7|181562.7|181472.7|181541.4|181451.4|7
1723571800000|2024-08-13 17:56:40|181560.4|181470.4|181553.8|181463.8|181560.4|181470.4|181553.4|181463.4|8
1723571810000|2024-08-13 17:56:50|181555.3|181465.3|181555.1|181465.1|181555.3|181465.3|181555.1|181465.1|2
1723571830000|2024-08-13 17:57:10|181554.1|181464.1|181548.8|181458.8|181555.9|181465.9|181548.8|181458.8|9
1723571840000|2024-08-13 17:57:20|181550.3|181460.3|181555|181465|181555.1|181465.1|181550.3|181460.3|10
1723571850000|2024-08-13 17:57:30|181554.9|181464.9|181557.9|181467.9|181557.9|181467.9|181554.1|181464.1|7
1723571860000|2024-08-13 17:57:40|181557.8|181467.8|181556.2|181466.2|181561.3|181471.3|181556.2|181466.2|11
1723571870000|2024-08-13 17:57:50|181556.4|181466.4|181558.8|181468.8|181559.4|181469.4|181556.4|181466.4|9
1723571880000|2024-08-13 17:58:00|181557.8|181467.8|181561.2|181471.2|181561.3|181471.3|181557.8|181467.8|8
1723571890000|2024-08-13 17:58:10|181559.7|181469.7|181563.3|181473.3|181563.3|181473.3|181559.7|181469.7|9
1723571900000|2024-08-13 17:58:20|181565.3|181475.3|181562.2|181472.2|181565.3|181475.3|181560.9|181470.9|4
1723571910000|2024-08-13 17:58:30|181560.8|181470.8|181561.4|181471.4|181569.7|181479.7|181559.3|181469.3|11
1723571920000|2024-08-13 17:58:40|181568.8|181478.8|181568.8|181478.8|181568.8|181478.8|181568.8|181478.8|1
1723571930000|2024-08-13 17:58:50|181568.6|181478.6|181538.7|181448.7|181568.6|181478.6|181538.7|181448.7|13
1723571940000|2024-08-13 17:59:00|181537.4|181447.4|181539.2|181449.2|181542.8|181452.8|181533.2|181443.2|12
1723571950000|2024-08-13 17:59:10|181538.2|181448.2|181529|181439|181538.2|181448.2|181528.5|181438.5|17
1723571970000|2024-08-13 17:59:30|181526.9|181436.9|181529.8|181439.8|181529.8|181439.8|181526.9|181436.9|2
1723571980000|2024-08-13 17:59:40|181527.5|181437.5|181527.8|181437.8|181531|181441|181527.5|181437.5|4
1723571990000|2024-08-13 17:59:50|181527.6|181437.6|181527.6|181437.6|181527.6|181437.6|181527.6|181437.6|1
1723572000000|2024-08-13 18:00:00|181532.5|181442.5|181534.2|181444.2|181535.4|181445.4|181532.3|181442.3|13
1723572010000|2024-08-13 18:00:10|181532.6|181442.6|181535.7|181445.7|181535.7|181445.7|181532.6|181442.6|4
1723572020000|2024-08-13 18:00:20|181533.8|181443.8|181531.5|181441.5|181533.8|181443.8|181530.1|181440.1|10
1723572030000|2024-08-13 18:00:30|181530.1|181440.1|181529.7|181439.7|181530.3|181440.3|181529.2|181439.2|6
1723572040000|2024-08-13 18:00:40|181529.5|181439.5|181532.2|181442.2|181532.2|181442.2|181529.5|181439.5|5
1723572050000|2024-08-13 18:00:50|181535.5|181445.5|181533|181443|181535.5|181445.5|181533|181443|5
1723572060000|2024-08-13 18:01:00|181521.9|181431.9|181488.1|181398.1|181522.3|181432.3|181485.6|181395.6|23
1723572070000|2024-08-13 18:01:10|181488.4|181398.4|181494.1|181404.1|181494.8|181404.8|181488.4|181398.4|13
1723572080000|2024-08-13 18:01:20|181490.9|181400.9|181493.2|181403.2|181494|181404|181490.9|181400.9|9
1723572090000|2024-08-13 18:01:30|181493.4|181403.4|181482.4|181392.4|181499.6|181403.4|181463.3|181333.3|20
1723572100000|2024-08-13 18:01:40|181482.2|181392.2|181482.4|181392.4|181482.4|181392.4|181478.7|181388.7|6
1723572110000|2024-08-13 18:01:50|181482.9|181392.9|181480.3|181390.3|181482.9|181392.9|181476.6|181386.6|11
1723572120000|2024-08-13 18:02:00|181480.7|181390.7|181475.4|181385.4|181481.2|181391.2|181475.4|181385.4|12
1723572130000|2024-08-13 18:02:10|181477.1|181387.1|181474.8|181384.8|181477.1|181387.1|181474.8|181384.8|7
1723572140000|2024-08-13 18:02:20|181474.6|181384.6|181463.4|181373.4|181474.8|181384.8|181463.1|181373.1|6
1723572150000|2024-08-13 18:02:30|181465.1|181375.1|181470.3|181380.3|181471|181381|181464.9|181374.9|15
1723572160000|2024-08-13 18:02:40|181469.8|181379.8|181486.9|181356.9|181490.5|181380.5|181469.8|181356.9|7
1723572170000|2024-08-13 18:02:50|181486.6|181356.6|181486.6|181396.6|181491|181398.9|181484.9|181356.6|13
1723572180000|2024-08-13 18:03:00|181489.2|181399.2|181489.7|181399.7|181489.7|181399.7|181489.2|181399.2|3
1723572190000|2024-08-13 18:03:10|181490|181400|181490|181400|181490|181400|181490|181400|1
1723572200000|2024-08-13 18:03:20|181487|181397|181475.2|181385.2|181487|181397|181475.2|181385.2|16
1723572210000|2024-08-13 18:03:30|181478.6|181388.6|181477.7|181387.7|181479.2|181389.2|181477.7|181387.7|4
1723572220000|2024-08-13 18:03:40|181477|181387|181462.3|181332.3|181477|181387|181459.7|181329.7|17
1723572230000|2024-08-13 18:03:50|181459.4|181329.4|181457|181327|181459.9|181329.9|181457|181327|7
1723572240000|2024-08-13 18:04:00|181454.7|181324.7|181455.2|181325.2|181457.4|181327.4|181454.7|181324.7|5
1723572250000|2024-08-13 18:04:10|181459.2|181329.2|181454.3|181324.3|181459.2|181329.2|181454.3|181324.3|3
1723572260000|2024-08-13 18:04:20|181454.5|181324.5|181458.7|181328.7|181458.7|181328.7|181454.5|181324.5|4
1723572280000|2024-08-13 18:04:40|181459.2|181329.2|181459.4|181329.4|181459.4|181329.4|181459.2|181329.2|2
1723572290000|2024-08-13 18:04:50|181459.6|181329.6|181459.6|181329.6|181464.1|181334.1|181455.8|181325.8|12
1723572300000|2024-08-13 18:05:00|181459.4|181329.4|181458.4|181328.4|181459.4|181329.4|181458.4|181328.4|2
1723572310000|2024-08-13 18:05:10|181457.9|181327.9|181455.5|181325.5|181457.9|181327.9|181455.5|181325.5|3
1723572320000|2024-08-13 18:05:20|181457.9|181327.9|181453.8|181323.8|181457.9|181327.9|181453.5|181323.5|4
1723572330000|2024-08-13 18:05:30|181454|181324|181454.1|181324.1|181454.1|181324.1|181453.8|181323.8|3
1723572340000|2024-08-13 18:05:40|181455|181325|181459.3|181329.3|181461.2|181331.2|181455|181325|6
1723572350000|2024-08-13 18:05:50|181459.4|181329.4|181457.4|181327.4|181459.4|181329.4|181456.4|181326.4|9
1723572360000|2024-08-13 18:06:00|181457.7|181327.7|181458.7|181328.7|181458.7|181328.7|181456.2|181326.2|3
1723572370000|2024-08-13 18:06:10|181458.1|181328.1|181457.7|181327.7|181458.1|181328.1|181457.5|181327.5|4
1723572380000|2024-08-13 18:06:20|181456.2|181326.2|181455.8|181325.8|181456.5|181326.5|181455.8|181325.8|4
1723572390000|2024-08-13 18:06:30|181453.3|181323.3|181453.3|181323.3|181453.3|181323.3|181453.3|181323.3|1
1723572400000|2024-08-13 18:06:40|181451.5|181321.5|181452.7|181322.7|181452.7|181322.7|181451.5|181321.5|5
1723572410000|2024-08-13 18:06:50|181430.4|181340.4|181433.2|181343.2|181435|181345|181430.4|181340.4|13
1723572420000|2024-08-13 18:07:00|181430.5|181340.5|181437.5|181347.5|181437.5|181347.5|181430.5|181340.5|11
1723572430000|2024-08-13 18:07:10|181437.8|181347.8|181435.8|181345.8|181437.8|181347.8|181433.9|181343.9|12
1723572440000|2024-08-13 18:07:20|181434.8|181344.8|181432.4|181342.4|181435.5|181345.5|181432|181342|7
1723572450000|2024-08-13 18:07:30|181432.7|181342.7|181432.7|181342.7|181432.7|181342.7|181432.7|181342.7|1
1723572460000|2024-08-13 18:07:40|181435|181345|181433.1|181343.1|181435.6|181345.6|181432.3|181342.3|6
1723572470000|2024-08-13 18:07:50|181432.7|181342.7|181434.3|181344.3|181435.3|181345.3|181430.2|181340.2|8
1723572480000|2024-08-13 18:08:00|181434.5|181344.5|181434.4|181344.4|181434.5|181344.5|181434.4|181344.4|2
1723572490000|2024-08-13 18:08:10|181434.5|181344.5|181429.6|181339.6|181434.5|181344.5|181429.3|181339.3|4
1723572500000|2024-08-13 18:08:20|181427.6|181337.6|181429.3|181339.3|181429.3|181339.3|181427.6|181337.6|5
1723572510000|2024-08-13 18:08:30|181429.1|181339.1|181427.5|181337.5|181432.9|181342.9|181427.5|181337.5|7
1723572520000|2024-08-13 18:08:40|181427.4|181337.4|181427.4|181337.4|181427.4|181337.4|181427.4|181337.4|1
1723572530000|2024-08-13 18:08:50|181426.7|181336.7|181428.5|181338.5|181428.5|181338.5|181424.7|181334.7|10
1723572540000|2024-08-13 18:09:00|181428.1|181338.1|181425.9|181335.9|181428.1|181338.1|181425.5|181335.5|3
1723572550000|2024-08-13 18:09:10|181425.8|181335.8|181425.9|181335.9|181425.9|181335.9|181425.8|181335.8|2
1723572560000|2024-08-13 18:09:20|181425.8|181335.8|181426.4|181336.4|181426.4|181336.4|181425.8|181335.8|4
1723572570000|2024-08-13 18:09:30|181426.2|181336.2|181435.1|181345.1|181435.1|181345.1|181426.2|181336.2|6
1723572580000|2024-08-13 18:09:40|181434.9|181344.9|181435.9|181345.9|181437.5|181347.5|181432.6|181342.6|13
1723572590000|2024-08-13 18:09:50|181436.2|181346.2|181434.6|181344.6|181436.2|181346.2|181433.7|181343.7|6
1723572600000|2024-08-13 18:10:00|181434.5|181344.5|181436.3|181346.3|181436.3|181346.3|181433.7|181343.7|5
1723572610000|2024-08-13 18:10:10|181436.2|181346.2|181433.6|181343.6|181436.2|181346.2|181433.6|181343.6|2
1723572630000|2024-08-13 18:10:30|181434|181344|181431.8|181341.8|181434|181344|181431.1|181341.1|4
1723572640000|2024-08-13 18:10:40|181432.1|181342.1|181432.1|181342.1|181432.3|181342.3|181432|181342|4
1723572650000|2024-08-13 18:10:50|181431.6|181341.6|181429.9|181339.9|181431.6|181341.6|181421|181331|6
1723572660000|2024-08-13 18:11:00|181430.4|181340.4|181432.9|181342.9|181433.9|181343.9|181430.4|181340.4|8
1723572670000|2024-08-13 18:11:10|181432.6|181342.6|181432.9|181342.9|181433.4|181343.4|181432.6|181342.6|3
1723572680000|2024-08-13 18:11:20|181432.4|181342.4|181429|181339|181432.4|181342.4|181427.4|181337.4|4
1723572690000|2024-08-13 18:11:30|181427.4|181337.4|181426.8|181336.8|181427.4|181337.4|181426.8|181336.8|3
1723572700000|2024-08-13 18:11:40|181428.5|181338.5|181426.7|181336.7|181428.5|181338.5|181426.5|181336.5|7
1723572710000|2024-08-13 18:11:50|181427|181337|181430.8|181340.8|181433|181343|181427|181337|5
1723572720000|2024-08-13 18:12:00|181430.4|181340.4|181430.5|181340.5|181431.3|181341.3|181430.2|181340.2|4
1723572730000|2024-08-13 18:12:10|181430.8|181340.8|181431.1|181341.1|181434|181344|181430.8|181340.8|4
1723572740000|2024-08-13 18:12:20|181431.7|181341.7|181431.7|181341.7|181431.7|181341.7|181431.7|181341.7|1
1723572750000|2024-08-13 18:12:30|181431.3|181341.3|181430.1|181340.1|181431.3|181341.3|181430.1|181340.1|5
1723572760000|2024-08-13 18:12:40|181430.7|181340.7|181433.4|181343.4|181433.6|181343.6|181430.7|181340.7|4
1723572770000|2024-08-13 18:12:50|181433.7|181343.7|181429.4|181339.4|181433.7|181343.7|181429.4|181339.4|5
1723572780000|2024-08-13 18:13:00|181428.6|181338.6|181428.6|181338.6|181428.9|181338.9|181428.6|181338.6|3
1723572790000|2024-08-13 18:13:10|181428.5|181338.5|181429.7|181339.7|181429.7|181339.7|181428.1|181338.1|3
1723572800000|2024-08-13 18:13:20|181427.3|181337.3|181427|181337|181427.8|181337.8|181425.3|181335.3|8
1723572810000|2024-08-13 18:13:30|181424.3|181334.3|181424.6|181334.6|181427|181337|181424|181334|6
1723572820000|2024-08-13 18:13:40|181427.7|181337.7|181427.2|181337.2|181427.7|181337.7|181424.6|181334.6|3
1723572830000|2024-08-13 18:13:50|181427.6|181337.6|181431.6|181341.6|181431.6|181341.6|181427.6|181337.6|3
1723572840000|2024-08-13 18:14:00|181429.8|181339.8|181434|181344|181434.3|181344.3|181429.6|181339.6|6
1723572850000|2024-08-13 18:14:10|181431.1|181341.1|181433.8|181343.8|181434.3|181344.3|181429.7|181339.7|10
1723572860000|2024-08-13 18:14:20|181431.5|181341.5|181430.2|181340.2|181433.8|181343.8|181428.9|181338.9|6
1723572870000|2024-08-13 18:14:30|181430.5|181340.5|181430.5|181340.5|181430.5|181340.5|181430.5|181340.5|1
1723572890000|2024-08-13 18:14:50|181428.2|181338.2|181430.7|181340.7|181432.9|181342.9|181427.5|181337.5|10
1723572900000|2024-08-13 18:15:00|181432.6|181342.6|181431|181341|181432.6|181342.6|181430.3|181340.3|6
1723572910000|2024-08-13 18:15:10|181431.3|181341.3|181427.1|181337.1|181431.5|181341.5|181427.1|181337.1|4
1723572920000|2024-08-13 18:15:20|181427.7|181337.7|181428.2|181338.2|181428.2|181338.2|181427.7|181337.7|3
1723572930000|2024-08-13 18:15:30|181428.5|181338.5|181426.9|181336.9|181428.5|181338.5|181426.9|181336.9|3
1723572940000|2024-08-13 18:15:40|181427.1|181337.1|181427.8|181337.8|181427.8|181337.8|181427.1|181337.1|2
1723572950000|2024-08-13 18:15:50|181428.5|181338.5|181431.5|181341.5|181432|181342|181428.5|181338.5|6
1723572960000|2024-08-13 18:16:00|181431|181341|181430.3|181340.3|181431|181341|181430.3|181340.3|2
1723572970000|2024-08-13 18:16:10|181430.6|181340.6|181428.1|181338.1|181430.6|181340.6|181428.1|181338.1|4
1723572980000|2024-08-13 18:16:20|181426.8|181336.8|181427.1|181337.1|181427.1|181337.1|181426.8|181336.8|2
1723572990000|2024-08-13 18:16:30|181427.5|181337.5|181427.2|181337.2|181427.5|181337.5|181427.2|181337.2|2
1723573000000|2024-08-13 18:16:40|181427.9|181337.9|181428.2|181338.2|181428.2|181338.2|181427.9|181337.9|2
1723573010000|2024-08-13 18:16:50|181426.9|181336.9|181428.5|181338.5|181429.2|181339.2|181426.9|181336.9|7
1723573020000|2024-08-13 18:17:00|181426.5|181336.5|181427.2|181337.2|181427.9|181337.9|181426.5|181336.5|7
1723573030000|2024-08-13 18:17:10|181427.4|181337.4|181426.9|181336.9|181427.4|181337.4|181423.4|181333.4|9
1723573040000|2024-08-13 18:17:20|181424.1|181334.1|181428|181338|181428|181338|181422.4|181332.4|9
1723573050000|2024-08-13 18:17:30|181425.3|181335.3|181427.9|181337.9|181427.9|181337.9|181423.8|181333.8|5
1723573060000|2024-08-13 18:17:40|181428.1|181338.1|181428.1|181338.1|181428.1|181338.1|181428.1|181338.1|1
1723573070000|2024-08-13 18:17:50|181428.4|181338.4|181424.5|181334.5|181428.7|181338.7|181424.3|181334.3|11
1723573080000|2024-08-13 18:18:00|181424.8|181334.8|181425|181335|181425|181335|181424.8|181334.8|2
1723573090000|2024-08-13 18:18:10|181424.7|181334.7|181429.9|181339.9|181429.9|181339.9|181424.7|181334.7|7
1723573100000|2024-08-13 18:18:20|181431.2|181341.2|181423.7|181333.7|181432|181342|181423.4|181333.4|15
1723573110000|2024-08-13 18:18:30|181423.4|181333.4|181423.7|181333.7|181423.7|181333.7|181420.9|181330.9|3
1723573120000|2024-08-13 18:18:40|181424.2|181334.2|181421.4|181331.4|181424.4|181334.4|181421.1|181331.1|5
1723573140000|2024-08-13 18:19:00|181421.1|181331.1|181421|181331|181423.7|181333.7|181419.9|181329.9|7
1723573150000|2024-08-13 18:19:10|181419.7|181329.7|181420.3|181330.3|181420.3|181330.3|181419.7|181329.7|3
1723573160000|2024-08-13 18:19:20|181420|181330|181421.9|181331.9|181426|181336|181420|181330|13
1723573170000|2024-08-13 18:19:30|181420.6|181330.6|181420.9|181330.9|181420.9|181330.9|181420.6|181330.6|2
1723573180000|2024-08-13 18:19:40|181420.6|181330.6|181416.9|181326.9|181420.6|181330.6|181416.1|181326.1|6
1723573190000|2024-08-13 18:19:50|181417.1|181327.1|181412.6|181322.6|181417.4|181327.4|181412.4|181322.4|5
1723573200000|2024-08-13 18:20:00|181415.2|181325.2|181414.2|181324.2|181415.2|181325.2|181413.7|181323.7|3
1723573210000|2024-08-13 18:20:10|181414.4|181324.4|181372|181282|181414.4|181324.4|181340.4|181250.4|23
1723573220000|2024-08-13 18:20:20|181371|181281|181365|181275|181371|181281|181359.6|181269.6|18
1723573230000|2024-08-13 18:20:30|181364.7|181274.7|181358.6|181268.6|181366.1|181276.1|181357.6|181267.6|12
1723573240000|2024-08-13 18:20:40|181359|181269|181361.5|181271.5|181361.5|181271.5|181359|181269|7
1723573250000|2024-08-13 18:20:50|181361.9|181271.9|181364.7|181274.7|181367.7|181277.7|181361.9|181271.9|8
1723573260000|2024-08-13 18:21:00|181364.4|181274.4|181361.3|181271.3|181364.4|181274.4|181361.3|181271.3|5
1723573270000|2024-08-13 18:21:10|181362.2|181272.2|181368.2|181278.2|181368.2|181278.2|181362.2|181272.2|4
1723573280000|2024-08-13 18:21:20|181368.4|181278.4|181366.4|181276.4|181368.4|181278.4|181363.6|181273.6|7
1723573290000|2024-08-13 18:21:30|181367|181277|181365|181275|181367|181277|181363.2|181273.2|10
1723573300000|2024-08-13 18:21:40|181363.6|181273.6|181359.1|181269.1|181364|181274|181359.1|181269.1|6
1723573310000|2024-08-13 18:21:50|181359.3|181269.3|181363.3|181273.3|181363.6|181273.6|181359.3|181269.3|7
1723573320000|2024-08-13 18:22:00|181360.9|181270.9|181364.4|181274.4|181364.4|181274.4|181358.8|181268.8|7
1723573330000|2024-08-13 18:22:10|181364.1|181274.1|181363.7|181273.7|181364.2|181274.2|181360.6|181270.6|9
1723573340000|2024-08-13 18:22:20|181364.6|181274.6|181367.3|181277.3|181367.3|181277.3|181364.6|181274.6|3
1723573350000|2024-08-13 18:22:30|181367.5|181277.5|181368.7|181278.7|181368.9|181278.9|181367.5|181277.5|7
1723573360000|2024-08-13 18:22:40|181371.1|181281.1|181405.9|181275.9|181408.9|181284.2|181371.1|181271.9|14
1723573370000|2024-08-13 18:22:50|181405.5|181275.5|181405.9|181275.9|181407.8|181277.8|181405.5|181275.5|10
1723573380000|2024-08-13 18:23:00|181406.1|181276.1|181413.4|181283.4|181414|181284|181406.1|181276.1|12
1723573390000|2024-08-13 18:23:10|181412.6|181282.6|181375.4|181285.4|181412.6|181287.8|181368.2|181278.2|11
1723573400000|2024-08-13 18:23:20|181374.9|181284.9|181364.6|181274.6|181374.9|181284.9|181363.8|181273.8|11
1723573410000|2024-08-13 18:23:30|181364.2|181274.2|181390.2|181260.2|181392.8|181282.8|181364.2|181260.2|12
1723573420000|2024-08-13 18:23:40|181390.3|181260.3|181390.1|181260.1|181390.3|181260.3|181383.2|181253.2|13
1723573430000|2024-08-13 18:23:50|181390.2|181260.2|181383.8|181253.8|181392.2|181262.2|181383.8|181253.8|7
1723573440000|2024-08-13 18:24:00|181384|181254|181383.7|181253.7|181384|181254|181383.7|181253.7|4
1723573450000|2024-08-13 18:24:10|181384|181254|181382.6|181252.6|181384|181254|181382.1|181252.1|6
1723573460000|2024-08-13 18:24:20|181383.1|181253.1|181333.6|181243.6|181383.1|181253.1|181333.5|181243.5|9
1723573470000|2024-08-13 18:24:30|181333.1|181243.1|181317.8|181227.8|181333.1|181243.1|181317.4|181227.4|10
1723573480000|2024-08-13 18:24:40|181318.1|181228.1|181313|181223|181318.9|181228.9|181313|181223|8
1723573490000|2024-08-13 18:24:50|181311.9|181221.9|181315.9|181225.9|181315.9|181225.9|181311.9|181221.9|4
1723573500000|2024-08-13 18:25:00|181315.6|181225.6|181324.2|181234.2|181324.2|181234.2|181313.6|181223.6|17
1723573510000|2024-08-13 18:25:10|181336.9|181246.9|181389.1|181299.1|181394.5|181304.5|181336.9|181246.9|22
1723573520000|2024-08-13 18:25:20|181389.7|181299.7|181387.4|181297.4|181389.9|181299.9|181386.9|181296.9|16
1723573530000|2024-08-13 18:25:30|181390|181300|181388.9|181298.9|181395.2|181305.2|181388.9|181298.9|11
1723573540000|2024-08-13 18:25:40|181388.8|181298.8|181388.9|181298.9|181388.9|181298.9|181388.8|181298.8|2
1723573550000|2024-08-13 18:25:50|181389.1|181299.1|181394|181304|181396.7|181306.7|181388.7|181298.7|5
1723573560000|2024-08-13 18:26:00|181394.1|181304.1|181392.1|181302.1|181394.3|181304.3|181389.5|181299.5|7
1723573570000|2024-08-13 18:26:10|181389.3|181299.3|181402.2|181312.2|181402.5|181312.5|181389.3|181299.3|8
1723573580000|2024-08-13 18:26:20|181398.6|181308.6|181421|181291|181423.8|181311.7|181398.6|181285.9|17
1723573590000|2024-08-13 18:26:30|181420.7|181290.7|181420|181290|181420.7|181290.7|181420|181290|3
1723573600000|2024-08-13 18:26:40|181420.5|181290.5|181414.9|181284.9|181421.1|181291.1|181414.3|181284.3|7
1723573610000|2024-08-13 18:26:50|181415.3|181285.3|181412.8|181282.8|181415.3|181285.3|181412.8|181282.8|5
1723573620000|2024-08-13 18:27:00|181412.5|181282.5|181382.5|181292.5|181424.6|181334.6|181382.1|181266.5|16
1723573630000|2024-08-13 18:27:10|181382.8|181292.8|181381.7|181291.7|181383.1|181293.1|181380.9|181290.9|7
1723573640000|2024-08-13 18:27:20|181381.6|181291.6|181381.7|181291.7|181382.8|181292.8|181381.6|181291.6|7
1723573650000|2024-08-13 18:27:30|181379.9|181289.9|181379.4|181289.4|181381.1|181291.1|181378.9|181288.9|5
1723573660000|2024-08-13 18:27:40|181379.8|181289.8|181380.4|181290.4|181380.4|181290.4|181379.7|181289.7|4
1723573670000|2024-08-13 18:27:50|181379.9|181289.9|181383.5|181293.5|181383.5|181293.5|181378.7|181288.7|6
1723573680000|2024-08-13 18:28:00|181379.1|181289.1|181378.3|181288.3|181379.9|181289.9|181378|181288|5
1723573690000|2024-08-13 18:28:10|181378|181288|181380.6|181290.6|181382.3|181292.3|181378|181288|10
1723573700000|2024-08-13 18:28:20|181380.5|181290.5|181380.5|181290.5|181381.1|181291.1|181380.5|181290.5|4
1723573710000|2024-08-13 18:28:30|181380.6|181290.6|181383.7|181293.7|181385.4|181295.4|181380.5|181290.5|7
1723573720000|2024-08-13 18:28:40|181384.4|181294.4|181398.9|181308.9|181414.6|181324.6|181377.5|181287.5|13
1723573730000|2024-08-13 18:28:50|181409.1|181319.1|181399.7|181309.7|181410.7|181320.7|181399.7|181309.7|14
1723573740000|2024-08-13 18:29:00|181399.2|181309.2|181402.8|181312.8|181403.2|181313.2|181399.2|181309.2|3
1723573750000|2024-08-13 18:29:10|181394.4|181304.4|181398.6|181308.6|181402.6|181312.6|181393.4|181303.4|21
1723573760000|2024-08-13 18:29:20|181391.9|181301.9|181393.2|181303.2|181394.1|181304.1|181390.3|181300.3|8
1723573770000|2024-08-13 18:29:30|181393.8|181303.8|181392.2|181302.2|181395|181305|181392.2|181302.2|5
1723573780000|2024-08-13 18:29:40|181389.5|181299.5|181387|181297|181395.4|181305.4|181385.9|181295.9|10
1723573790000|2024-08-13 18:29:50|181387.1|181297.1|181383.5|181293.5|181387.1|181297.1|181383.5|181293.5|10
1723573800000|2024-08-13 18:30:00|181391.2|181301.2|181411.6|181321.6|181411.6|181321.6|181391.2|181301.2|14
1723573810000|2024-08-13 18:30:10|181408.8|181318.8|181411.5|181321.5|181411.5|181321.5|181408.8|181318.8|2
1723573820000|2024-08-13 18:30:20|181414.8|181324.8|181418.7|181328.7|181418.7|181328.7|181412|181322|9
1723573830000|2024-08-13 18:30:30|181416.7|181326.7|181420.1|181330.1|181420.1|181330.1|181415.5|181325.5|6
1723573840000|2024-08-13 18:30:40|181417.7|181327.7|181415.6|181325.6|181420.6|181330.6|181415.6|181325.6|6
1723573850000|2024-08-13 18:30:50|181415.9|181325.9|181432.1|181342.1|181433.7|181343.7|181414|181324|10
1723573860000|2024-08-13 18:31:00|181432.4|181342.4|181426.9|181336.9|181432.4|181342.4|181426.8|181336.8|7
1723573870000|2024-08-13 18:31:10|181426.4|181336.4|181438.9|181348.9|181438.9|181348.9|181422.5|181332.5|17
1723573880000|2024-08-13 18:31:20|181439.5|181349.5|181454.3|181364.3|181454.3|181364.3|181439.5|181349.5|14
1723573890000|2024-08-13 18:31:30|181449.4|181359.4|181449.2|181359.2|181452.2|181362.2|181449.2|181359.2|6
1723573900000|2024-08-13 18:31:40|181449.6|181359.6|181447.6|181357.6|181449.7|181359.7|181447.6|181357.6|3
1723573910000|2024-08-13 18:31:50|181449.4|181359.4|181449.7|181359.7|181449.7|181359.7|181448.5|181358.5|8
1723573920000|2024-08-13 18:32:00|181450.5|181360.5|181451.5|181361.5|181451.5|181361.5|181446.1|181356.1|5
1723573930000|2024-08-13 18:32:10|181455.5|181365.5|181455.9|181365.9|181457.8|181367.8|181450.1|181360.1|12
1723573940000|2024-08-13 18:32:20|181455.2|181365.2|181458.9|181368.9|181459.6|181369.6|181455.2|181365.2|7
1723573950000|2024-08-13 18:32:30|181459|181369|181461.2|181371.2|181461.2|181371.2|181458.9|181368.9|3
1723573960000|2024-08-13 18:32:40|181460.6|181370.6|181461.7|181371.7|181462|181372|181460.3|181370.3|5
1723573970000|2024-08-13 18:32:50|181461.4|181371.4|181461.4|181371.4|181461.4|181371.4|181461.4|181371.4|1
1723573980000|2024-08-13 18:33:00|181461|181371|181461|181371|181461|181371|181461|181371|1
1723573990000|2024-08-13 18:33:10|181458.6|181368.6|181458.1|181368.1|181459.2|181369.2|181455.3|181365.3|7
1723574000000|2024-08-13 18:33:20|181457.9|181367.9|181460.1|181370.1|181460.5|181370.5|181457.9|181367.9|5
1723574010000|2024-08-13 18:33:30|181462.8|181372.8|181463.3|181373.3|181463.3|181373.3|181458.5|181368.5|6
1723574020000|2024-08-13 18:33:40|181463.4|181373.4|181486.7|181396.7|181493.1|181403.1|181463.3|181373.3|16
1723574030000|2024-08-13 18:33:50|181483.7|181393.7|181488.8|181398.8|181488.8|181398.8|181483.6|181393.6|5
1723574050000|2024-08-13 18:34:10|181489.1|181399.1|181491.8|181401.8|181491.8|181401.8|181489.1|181399.1|4
1723574060000|2024-08-13 18:34:20|181488.4|181398.4|181492.6|181402.6|181493.7|181403.7|181486|181396|8
1723574070000|2024-08-13 18:34:30|181492.8|181402.8|181490.1|181400.1|181493.9|181403.9|181487.9|181397.9|7
1723574080000|2024-08-13 18:34:40|181490.2|181400.2|181490.4|181400.4|181490.4|181400.4|181490.2|181400.2|2
1723574090000|2024-08-13 18:34:50|181486.7|181396.7|181495.3|181365.3|181495.6|181396.7|181486.7|181365.3|3
1723574100000|2024-08-13 18:35:00|181496|181366|181498.7|181368.7|181498.9|181368.9|181496|181366|6
1723574110000|2024-08-13 18:35:10|181498.6|181368.6|181500|181370|181501.1|181371.1|181498.6|181368.6|7
1723574120000|2024-08-13 18:35:20|181500.1|181370.1|181497.3|181367.3|181500.1|181370.1|181496.9|181366.9|10
1723574130000|2024-08-13 18:35:30|181496.5|181366.5|181496.5|181366.5|181496.5|181366.5|181496.5|181366.5|1
1723574140000|2024-08-13 18:35:40|181495.6|181365.6|181499.4|181369.4|181502.6|181372.6|181495.1|181365.1|11
1723574150000|2024-08-13 18:35:50|181495.4|181365.4|181485.8|181355.8|181495.4|181365.4|181485.8|181355.8|13
1723574160000|2024-08-13 18:36:00|181485.6|181355.6|181476.5|181346.5|181485.6|181355.6|181469.7|181339.7|19
1723574170000|2024-08-13 18:36:10|181476.6|181346.6|181477|181347|181478.7|181348.7|181476.5|181346.5|7
1723574180000|2024-08-13 18:36:20|181476.3|181346.3|181476.3|181346.3|181476.3|181346.3|181476.3|181346.3|1
1723574190000|2024-08-13 18:36:30|181476.7|181346.7|181481.9|181351.9|181484.6|181354.6|181476.7|181346.7|7
1723574200000|2024-08-13 18:36:40|181484.9|181354.9|181479.2|181349.2|181484.9|181354.9|181479.2|181349.2|6
1723574210000|2024-08-13 18:36:50|181479.7|181349.7|181490.9|181360.9|181492.1|181377.8|181466.8|181349.7|15
1723574220000|2024-08-13 18:37:00|181490|181360|181485.2|181355.2|181490|181360|181484.7|181354.7|10
1723574230000|2024-08-13 18:37:10|181485.3|181355.3|181474.5|181344.5|181485.3|181355.3|181474.5|181344.5|15
1723574240000|2024-08-13 18:37:20|181474.8|181344.8|181475.5|181345.5|181477.1|181347.1|181474.8|181344.8|9
1723574250000|2024-08-13 18:37:30|181475.4|181345.4|181477|181347|181477.4|181347.4|181475.4|181345.4|7
1723574260000|2024-08-13 18:37:40|181483.6|181353.6|181483.3|181353.3|181483.6|181353.6|181480.2|181350.2|7
1723574270000|2024-08-13 18:37:50|181483.5|181353.5|181483.2|181353.2|181483.5|181353.5|181483.2|181353.2|3
1723574280000|2024-08-13 18:38:00|181482.7|181352.7|181478.2|181348.2|181482.7|181352.7|181478.2|181348.2|6
1723574290000|2024-08-13 18:38:10|181478.3|181348.3|181483.4|181353.4|181483.6|181353.6|181478.2|181348.2|6
1723574300000|2024-08-13 18:38:20|181480.6|181350.6|181473.8|181343.8|181483.7|181353.7|181473.6|181343.6|9
1723574310000|2024-08-13 18:38:30|181474.2|181344.2|181473.1|181343.1|181474.2|181344.2|181473.1|181343.1|5
1723574320000|2024-08-13 18:38:40|181472.3|181342.3|181471.9|181341.9|181472.3|181342.3|181471.9|181341.9|3
1723574330000|2024-08-13 18:38:50|181472.4|181342.4|181478.6|181348.6|181478.6|181348.6|181472|181342|4
1723574340000|2024-08-13 18:39:00|181477.9|181347.9|181466.3|181336.3|181477.9|181364.9|181451.5|181336.3|10
1723574350000|2024-08-13 18:39:10|181465.8|181335.8|181407|181277|181465.9|181335.9|181404.9|181274.9|8
1723574360000|2024-08-13 18:39:20|181406.8|181276.8|181401.7|181271.7|181406.8|181276.8|181401.7|181271.7|12
1723574370000|2024-08-13 18:39:30|181399.1|181269.1|181396.9|181266.9|181401.1|181271.1|181396.5|181266.5|10
1723574380000|2024-08-13 18:39:40|181397.1|181267.1|181399.5|181269.5|181399.5|181269.5|181397|181267|4
1723574390000|2024-08-13 18:39:50|181399.6|181269.6|181405.7|181275.7|181405.7|181275.7|181399.3|181269.3|11
1723574400000|2024-08-13 18:40:00|181378|181288|181378|181288|181378|181288|181378|181288|1
1723574410000|2024-08-13 18:40:10|181379|181289|181417.8|181287.8|181420.5|181295.5|181378.5|181278.7|19
1723574420000|2024-08-13 18:40:20|181417.9|181287.9|181434.2|181304.2|181434.2|181304.2|181417.8|181287.8|14
1723574430000|2024-08-13 18:40:30|181434.1|181304.1|181437.2|181307.2|181438.6|181308.6|181434.1|181304.1|8
1723574440000|2024-08-13 18:40:40|181437.4|181307.4|181457|181327|181457.2|181327.2|181437.4|181307.4|13
1723574450000|2024-08-13 18:40:50|181457.2|181327.2|181390.9|181260.9|181461|181331|181390.9|181260.9|12
1723574460000|2024-08-13 18:41:00|181390.5|181260.5|181359.3|181229.3|181390.5|181260.5|181356.3|181226.3|22
1723574470000|2024-08-13 18:41:10|181359.4|181229.4|181367.6|181237.6|181367.8|181237.8|181354.8|181224.8|17
1723574480000|2024-08-13 18:41:20|181367.7|181237.7|181359.6|181229.6|181368.3|181238.3|181359.1|181229.1|12
1723574490000|2024-08-13 18:41:30|181360.3|181230.3|181359.5|181229.5|181360.3|181230.3|181359.5|181229.5|4
1723574500000|2024-08-13 18:41:40|181359.8|181229.8|181358.7|181228.7|181359.8|181229.8|181357.9|181227.9|9
1723574510000|2024-08-13 18:41:50|181358.9|181228.9|181364|181234|181364|181234|181358.9|181228.9|9
1723574520000|2024-08-13 18:42:00|181364.2|181234.2|181363.4|181233.4|181366.4|181236.4|181363.2|181233.2|11
1723574530000|2024-08-13 18:42:10|181362.8|181232.8|181363.7|181233.7|181363.7|181233.7|181362.8|181232.8|8
1723574540000|2024-08-13 18:42:20|181362.7|181232.7|181371.8|181241.8|181371.8|181241.8|181362.7|181232.7|13
1723574550000|2024-08-13 18:42:30|181372.3|181242.3|181360.7|181230.7|181372.3|181242.3|181358.2|181228.2|13
1723574560000|2024-08-13 18:42:40|181360.9|181230.9|181366.5|181236.5|181366.5|181236.5|181358.7|181228.7|11
1723574570000|2024-08-13 18:42:50|181366.7|181236.7|181395.1|181265.1|181397.3|181267.3|181366.7|181236.7|12
1723574580000|2024-08-13 18:43:00|181394.3|181264.3|181396.4|181266.4|181396.7|181266.7|181394.1|181264.1|6
1723574590000|2024-08-13 18:43:10|181390.1|181260.1|181387.2|181257.2|181390.1|181260.1|181381.2|181251.2|15
1723574600000|2024-08-13 18:43:20|181387.8|181257.8|181398.8|181268.8|181398.8|181268.8|181384.6|181254.6|12
1723574610000|2024-08-13 18:43:30|181398.6|181268.6|181389.6|181259.6|181398.6|181268.6|181389.5|181259.5|7
1723574620000|2024-08-13 18:43:40|181394.6|181264.6|181393.3|181263.3|181394.6|181264.6|181392.8|181262.8|7
1723574630000|2024-08-13 18:43:50|181391|181261|181382.3|181252.3|181394.1|181264.1|181377.2|181247.2|18
1723574640000|2024-08-13 18:44:00|181383.9|181253.9|181381.7|181251.7|181389|181259|181380.5|181250.5|10
1723574650000|2024-08-13 18:44:10|181381.2|181251.2|181383.9|181253.9|181385.8|181255.8|181380|181250|15
1723574660000|2024-08-13 18:44:20|181384.1|181254.1|181391.3|181261.3|181391.3|181261.3|181384.1|181254.1|5
1723574670000|2024-08-13 18:44:30|181391.5|181261.5|181390.7|181260.7|181391.5|181261.5|181388.3|181258.3|14
1723574680000|2024-08-13 18:44:40|181390.6|181260.6|181390.2|181260.2|181393.2|181263.2|181389.9|181259.9|5
1723574690000|2024-08-13 18:44:50|181390.3|181260.3|181401.6|181271.6|181408.6|181278.6|181390.3|181260.3|18
1723574700000|2024-08-13 18:45:00|181403.8|181273.8|181399.5|181269.5|181404.9|181274.9|181396.8|181266.8|9
1723574710000|2024-08-13 18:45:10|181399.2|181269.2|181397.7|181267.7|181399.3|181269.3|181396.9|181266.9|5
1723574720000|2024-08-13 18:45:20|181398.4|181268.4|181398.8|181268.8|181398.8|181268.8|181394.2|181264.2|8
1723574730000|2024-08-13 18:45:30|181393.1|181263.1|181376.7|181286.7|181397.8|181288.8|181376.7|181262.9|12
1723574740000|2024-08-13 18:45:40|181379.5|181289.5|181379|181289|181380.8|181290.8|181376.8|181286.8|8
1723574750000|2024-08-13 18:45:50|181380.1|181290.1|181384.3|181294.3|181384.3|181294.3|181377.6|181287.6|10
1723574760000|2024-08-13 18:46:00|181380.8|181290.8|181386.7|181296.7|181389.5|181299.5|181380.8|181290.8|17
1723574770000|2024-08-13 18:46:10|181386.8|181296.8|181385.6|181295.6|181386.8|181296.8|181384.7|181294.7|4
1723574780000|2024-08-13 18:46:20|181386.6|181296.6|181386.6|181296.6|181386.6|181296.6|181386.6|181296.6|1
1723574790000|2024-08-13 18:46:30|181386.7|181296.7|181394.8|181304.8|181396.6|181306.6|181386.7|181296.7|13
1723574800000|2024-08-13 18:46:40|181398.1|181308.1|181416|181326|181421.6|181331.6|181398.1|181308.1|14
1723574810000|2024-08-13 18:46:50|181416.1|181326.1|181402.6|181312.6|181416.1|181326.1|181387.9|181297.9|18
1723574820000|2024-08-13 18:47:00|181403.5|181313.5|181408.7|181318.7|181409.9|181319.9|181403.5|181313.5|10
1723574830000|2024-08-13 18:47:10|181405.7|181315.7|181359.3|181269.3|181405.8|181315.8|181349.2|181259.2|18
1723574840000|2024-08-13 18:47:20|181357.8|181267.8|181355.2|181265.2|181361.2|181271.2|181352|181262|18
1723574850000|2024-08-13 18:47:30|181357.1|181267.1|181354.4|181264.4|181358.4|181268.4|181351.4|181261.4|12
1723574860000|2024-08-13 18:47:40|181354.6|181264.6|181362.9|181272.9|181362.9|181272.9|181354.6|181264.6|9
1723574870000|2024-08-13 18:47:50|181363.1|181273.1|181350.1|181260.1|181363.1|181273.1|181350.1|181260.1|13
1723574880000|2024-08-13 18:48:00|181351.2|181261.2|181360.1|181270.1|181360.7|181270.7|181351.2|181261.2|14
1723574890000|2024-08-13 18:48:10|181361.4|181271.4|181355.5|181265.5|181361.4|181271.4|181354.6|181264.6|10
1723574900000|2024-08-13 18:48:20|181354|181264|181358.5|181268.5|181360.2|181270.2|181354|181264|8
1723574910000|2024-08-13 18:48:30|181359.1|181269.1|181361.5|181271.5|181361.5|181271.5|181355.3|181265.3|9
1723574920000|2024-08-13 18:48:40|181357.3|181267.3|181358.8|181268.8|181359.8|181269.8|181356.3|181266.3|13
1723574930000|2024-08-13 18:48:50|181359.3|181269.3|181357.2|181267.2|181363.5|181273.5|181354.7|181264.7|20
1723574940000|2024-08-13 18:49:00|181357.4|181267.4|181361|181271|181366.5|181276.5|181357.2|181267.2|17
1723574950000|2024-08-13 18:49:10|181361.7|181271.7|181341.2|181251.2|181361.7|181271.7|181340|181250|18
1723574960000|2024-08-13 18:49:20|181341.4|181251.4|181336.7|181246.7|181341.4|181251.4|181335.9|181245.9|12
1723574970000|2024-08-13 18:49:30|181336.9|181246.9|181340.1|181250.1|181340.1|181250.1|181336.9|181246.9|7
1723574980000|2024-08-13 18:49:40|181340.6|181250.6|181338.3|181248.3|181340.6|181250.6|181337.7|181247.7|11
1723574990000|2024-08-13 18:49:50|181337.9|181247.9|181339.5|181249.5|181340.3|181250.3|181337|181247|8
1723575000000|2024-08-13 18:50:00|181339.7|181249.7|181339.2|181249.2|181341.8|181251.8|181339.2|181249.2|7
1723575010000|2024-08-13 18:50:10|181340.1|181250.1|181344.4|181254.4|181344.4|181254.4|181340.1|181250.1|13
1723575020000|2024-08-13 18:50:20|181342.7|181252.7|181341.2|181251.2|181343.9|181253.9|181340.8|181250.8|12
1723575030000|2024-08-13 18:50:30|181340.1|181250.1|181341.9|181251.9|181341.9|181251.9|181338.3|181248.3|14
1723575040000|2024-08-13 18:50:40|181342.1|181252.1|181340|181250|181343.6|181253.6|181340|181250|8
1723575050000|2024-08-13 18:50:50|181341|181251|181341.8|181251.8|181341.8|181251.8|181341|181251|4
1723575060000|2024-08-13 18:51:00|181342|181252|181340.1|181250.1|181342.2|181252.2|181340|181250|8
1723575070000|2024-08-13 18:51:10|181340.5|181250.5|181341.7|181251.7|181341.7|181251.7|181340.5|181250.5|2
1723575080000|2024-08-13 18:51:20|181343.8|181253.8|181342.3|181252.3|181345|181255|181341.2|181251.2|15
1723575090000|2024-08-13 18:51:30|181343.8|181253.8|181266.1|181176.1|181361.5|181271.5|181266.1|181176.1|27
1723575100000|2024-08-13 18:51:40|181267.8|181177.8|181262.1|181172.1|181270.9|181180.9|181258.3|181168.3|17
1723575110000|2024-08-13 18:51:50|181261.3|181171.3|181273.3|181183.3|181273.3|181183.3|181261.3|181171.3|14
1723575120000|2024-08-13 18:52:00|181274.4|181184.4|181270.1|181180.1|181278.4|181188.4|181269.1|181179.1|8
1723575130000|2024-08-13 18:52:10|181270.5|181180.5|181270.3|181180.3|181271|181181|181268.2|181178.2|15
1723575140000|2024-08-13 18:52:20|181269.4|181179.4|181271.2|181181.2|181271.2|181181.2|181268.5|181178.5|10
1723575150000|2024-08-13 18:52:30|181269.5|181179.5|181269.5|181179.5|181269.5|181179.5|181269.5|181179.5|1
1723575160000|2024-08-13 18:52:40|181271.8|181181.8|181269.4|181179.4|181275.3|181185.3|181268.2|181178.2|8
1723575170000|2024-08-13 18:52:50|181270.7|181180.7|181269.7|181179.7|181276.4|181186.4|181268.5|181178.5|8
1723575180000|2024-08-13 18:53:00|181267.9|181177.9|181271.4|181181.4|181271.4|181181.4|181267.9|181177.9|8
1723575190000|2024-08-13 18:53:10|181269.9|181179.9|181275.9|181185.9|181275.9|181185.9|181268.8|181178.8|9
1723575200000|2024-08-13 18:53:20|181277.5|181187.5|181330.4|181240.4|181332.8|181242.8|181277.5|181187.5|20
1723575210000|2024-08-13 18:53:30|181328.7|181238.7|181319.2|181229.2|181328.7|181238.7|181318.5|181228.5|14
1723575220000|2024-08-13 18:53:40|181319|181229|181296.6|181206.6|181319|181229|181295.1|181205.1|13
1723575230000|2024-08-13 18:53:50|181294.6|181204.6|181321|181231|181321.1|181231.1|181292.4|181202.4|23
1723575240000|2024-08-13 18:54:00|181320.8|181230.8|181315.3|181225.3|181320.8|181230.8|181314.2|181224.2|15
1723575250000|2024-08-13 18:54:10|181293.6|181203.6|181292.2|181202.2|181295|181205|181292.2|181202.2|8
1723575260000|2024-08-13 18:54:20|181292.4|181202.4|181293.8|181203.8|181302.3|181212.3|181292|181202|19
1723575270000|2024-08-13 18:54:30|181292.6|181202.6|181296.4|181206.4|181296.6|181206.6|181292.2|181202.2|10
1723575280000|2024-08-13 18:54:40|181294.3|181204.3|181295.4|181205.4|181305.3|181215.3|181294.3|181204.3|11
1723575290000|2024-08-13 18:54:50|181296.1|181206.1|181300.3|181210.3|181300.4|181210.4|181294|181204|11
1723575300000|2024-08-13 18:55:00|181300.2|181210.2|181285.6|181195.6|181300.2|181210.2|181285.6|181195.6|18
1723575310000|2024-08-13 18:55:10|181287.5|181197.5|181287.1|181197.1|181287.5|181197.5|181285.9|181195.9|4
1723575320000|2024-08-13 18:55:20|181288.3|181198.3|181290.9|181200.9|181291.7|181201.7|181287.2|181197.2|17
1723575330000|2024-08-13 18:55:30|181286.8|181196.8|181287.8|181197.8|181287.9|181197.9|181284.5|181194.5|13
1723575340000|2024-08-13 18:55:40|181289|181199|181285|181195|181289.1|181199.1|181284.9|181194.9|11
1723575350000|2024-08-13 18:55:50|181285.2|181195.2|181276.6|181186.6|181285.2|181195.2|181276.6|181186.6|13
1723575360000|2024-08-13 18:56:00|181279.3|181189.3|181279.6|181189.6|181284.8|181194.8|181278|181188|11
1723575370000|2024-08-13 18:56:10|181279.8|181189.8|181264.6|181174.6|181288.1|181198.1|181264.6|181174.6|17
1723575380000|2024-08-13 18:56:20|181266.1|181176.1|181264.1|181174.1|181273.9|181183.9|181234.2|181144.2|20
1723575390000|2024-08-13 18:56:30|181267.3|181177.3|181271.4|181181.4|181274.1|181184.1|181267.3|181177.3|20
1723575400000|2024-08-13 18:56:40|181266.7|181176.7|181274.8|181184.8|181277|181187|181266.7|181176.7|13
1723575410000|2024-08-13 18:56:50|181277.1|181187.1|181251.8|181161.8|181277.1|181187.1|181237.9|181147.9|16
1723575420000|2024-08-13 18:57:00|181239.2|181149.2|181238.2|181148.2|181239.2|181149.2|181232.3|181142.3|12
1723575430000|2024-08-13 18:57:10|181234|181144|181238.6|181148.6|181238.6|181148.6|181234|181144|3
1723575440000|2024-08-13 18:57:20|181235.1|181145.1|181254.4|181164.4|181254.6|181164.6|181235.1|181145.1|17
1723575450000|2024-08-13 18:57:30|181254.2|181164.2|181250.6|181160.6|181254.2|181164.2|181246.8|181156.8|16
1723575460000|2024-08-13 18:57:40|181250.4|181160.4|181253.4|181163.4|181253.4|181163.4|181250.4|181160.4|7
1723575470000|2024-08-13 18:57:50|181262.8|181172.8|181255.6|181165.6|181262.8|181172.8|181255.5|181165.5|10
1723575480000|2024-08-13 18:58:00|181255.2|181165.2|181259.5|181169.5|181259.8|181169.8|181255|181165|7
1723575490000|2024-08-13 18:58:10|181254.5|181164.5|181259.7|181169.7|181259.7|181169.7|181254.5|181164.5|4
1723575500000|2024-08-13 18:58:20|181259.8|181169.8|181252.5|181162.5|181260|181170|181252.5|181162.5|10
1723575510000|2024-08-13 18:58:30|181252.1|181162.1|181254.2|181164.2|181254.2|181164.2|181252|181162|7
1723575520000|2024-08-13 18:58:40|181254|181164|181242.2|181152.2|181254|181164|181242.2|181152.2|14
1723575530000|2024-08-13 18:58:50|181246.5|181156.5|181251.2|181161.2|181252.7|181162.7|181245.1|181155.1|13
1723575540000|2024-08-13 18:59:00|181250.8|181160.8|181244.2|181154.2|181250.8|181160.8|181244.2|181154.2|12
1723575550000|2024-08-13 18:59:10|181244|181154|181244.6|181154.6|181248.2|181158.2|181239.4|181149.4|13
1723575560000|2024-08-13 18:59:20|181243.9|181153.9|181232.7|181142.7|181243.9|181153.9|181231.5|181141.5|9
1723575570000|2024-08-13 18:59:30|181233|181143|181219.9|181129.9|181237.9|181147.9|181219.9|181129.9|14
1723575580000|2024-08-13 18:59:40|181221.4|181131.4|181242.9|181152.9|181242.9|181152.9|181209.5|181119.5|26
1723575590000|2024-08-13 18:59:50|181247.6|181157.6|181229|181139|181247.6|181157.6|181205.1|181115.1|32
1723575600000|2024-08-13 19:00:00|181228.2|181138.2|181230.7|181140.7|181234.4|181144.4|181225.5|181135.5|22
1723575610000|2024-08-13 19:00:10|181230.8|181140.8|181240|181150|181243.9|181153.9|181228|181138|24
1723575620000|2024-08-13 19:00:20|181240.1|181150.1|181256.8|181166.8|181256.8|181166.8|181240.1|181150.1|17
1723575630000|2024-08-13 19:00:30|181256.6|181166.6|181247.4|181157.4|181256.6|181166.6|181247.4|181157.4|14
1723575640000|2024-08-13 19:00:40|181246.8|181156.8|181241|181151|181246.8|181156.8|181238.8|181148.8|14
1723575650000|2024-08-13 19:00:50|181249.4|181159.4|181251.4|181161.4|181252.4|181162.4|181249.4|181159.4|9
1723575660000|2024-08-13 19:01:00|181251.7|181161.7|181251.7|181161.7|181251.7|181161.7|181251.7|181161.7|1
1723575670000|2024-08-13 19:01:10|181251.9|181161.9|181269.5|181179.5|181269.5|181179.5|181251.9|181161.9|12
1723575680000|2024-08-13 19:01:20|181270.5|181180.5|181274.3|181184.3|181280.2|181190.2|181270.5|181180.5|8
1723575690000|2024-08-13 19:01:30|181274.1|181184.1|181274.3|181184.3|181274.3|181184.3|181273.9|181183.9|4
1723575700000|2024-08-13 19:01:40|181274.8|181184.8|181274.9|181184.9|181275.8|181185.8|181272.5|181182.5|11
1723575710000|2024-08-13 19:01:50|181276|181186|181323.2|181193.2|181338.2|181228.1|181276|181186|18
1723575720000|2024-08-13 19:02:00|181323.4|181193.4|181390.1|181260.1|181390.8|181260.8|181322.8|181192.8|17
1723575730000|2024-08-13 19:02:10|181390|181260|181393.3|181263.3|181393.3|181263.3|181390|181260|5
1723575740000|2024-08-13 19:02:20|181393.1|181263.1|181393.2|181263.2|181393.2|181263.2|181393.1|181263.1|2
1723575750000|2024-08-13 19:02:30|181374.1|181284.1|181382.5|181292.5|181383|181293|181374.1|181284.1|5
1723575760000|2024-08-13 19:02:40|181383.3|181293.3|181381.7|181291.7|181384.3|181294.3|181381.7|181291.7|5
1723575770000|2024-08-13 19:02:50|181381.3|181291.3|181380.9|181290.9|181381.3|181291.3|181378.1|181288.1|4
1723575780000|2024-08-13 19:03:00|181381|181291|181377.5|181287.5|181402|181312|181377.2|181287.2|9
1723575790000|2024-08-13 19:03:10|181378.6|181288.6|181383.3|181293.3|181383.5|181293.5|181378.6|181288.6|12
1723575800000|2024-08-13 19:03:20|181383.5|181293.5|181383.3|181293.3|181383.5|181293.5|181383.3|181293.3|2
1723575810000|2024-08-13 19:03:30|181384.7|181294.7|181370.7|181280.7|181387.7|181297.7|181366.6|181276.6|17
1723575820000|2024-08-13 19:03:40|181371.7|181281.7|181375.8|181285.8|181379|181289|181371.7|181281.7|15
1723575830000|2024-08-13 19:03:50|181375.7|181285.7|181372.4|181282.4|181375.7|181285.7|181370.4|181280.4|8
1723575840000|2024-08-13 19:04:00|181372.2|181282.2|181356.8|181266.8|181373|181283|181349.3|181259.3|18
1723575850000|2024-08-13 19:04:10|181357.7|181267.7|181359.9|181269.9|181362|181272|181357.7|181267.7|14
1723575860000|2024-08-13 19:04:20|181359.7|181269.7|181360.5|181270.5|181360.8|181270.8|181357.2|181267.2|13
1723575870000|2024-08-13 19:04:30|181360.3|181270.3|181360.7|181270.7|181360.8|181270.8|181357.3|181267.3|8
1723575880000|2024-08-13 19:04:40|181360.5|181270.5|181360.1|181270.1|181361.2|181271.2|181360.1|181270.1|3
1723575890000|2024-08-13 19:04:50|181359.8|181269.8|181360.2|181270.2|181367.9|181277.9|181359.1|181269.1|13
1723575900000|2024-08-13 19:05:00|181359.1|181269.1|181360.7|181270.7|181360.8|181270.8|181359.1|181269.1|6
1723575910000|2024-08-13 19:05:10|181360.6|181270.6|181359.3|181269.3|181360.7|181270.7|181359.3|181269.3|4
1723575920000|2024-08-13 19:05:20|181358.9|181268.9|181358.7|181268.7|181359.9|181269.9|181358.1|181268.1|10
1723575930000|2024-08-13 19:05:30|181359.9|181269.9|181368.7|181278.7|181369.7|181279.7|181357.1|181267.1|14
1723575940000|2024-08-13 19:05:40|181364.6|181274.6|181361.7|181271.7|181365.1|181275.1|181359.7|181269.7|8
1723575950000|2024-08-13 19:05:50|181361.2|181271.2|181358.6|181268.6|181361.2|181271.2|181358.6|181268.6|5
1723575960000|2024-08-13 19:06:00|181357.8|181267.8|181358.9|181268.9|181359.6|181269.6|181357.8|181267.8|8
1723575970000|2024-08-13 19:06:10|181359.6|181269.6|181356.2|181266.2|181359.6|181269.6|181355.8|181265.8|9
1723575980000|2024-08-13 19:06:20|181352.5|181262.5|181345.7|181255.7|181354.9|181264.9|181345.3|181255.3|11
1723575990000|2024-08-13 19:06:30|181345.8|181255.8|181376.9|181246.9|181377.3|181255.9|181345.8|181246.9|6
1723576000000|2024-08-13 19:06:40|181376.8|181246.8|181377.3|181247.3|181379.7|181249.7|181374.8|181244.8|10
1723576010000|2024-08-13 19:06:50|181377.4|181247.4|181375.4|181245.4|181380.3|181250.3|181375.4|181245.4|9
1723576020000|2024-08-13 19:07:00|181375.6|181245.6|181375.2|181245.2|181380.4|181250.4|181375.2|181245.2|6
1723576030000|2024-08-13 19:07:10|181376|181246|181347.3|181257.3|181380.4|181258|181346.4|181246|7
1723576040000|2024-08-13 19:07:20|181349.3|181259.3|181348.5|181258.5|181351.2|181261.2|181347.6|181257.6|7
1723576050000|2024-08-13 19:07:30|181348.6|181258.6|181346.4|181256.4|181348.6|181258.6|181346.4|181256.4|3
1723576060000|2024-08-13 19:07:40|181347.6|181257.6|181346.7|181256.7|181347.7|181257.7|181346.7|181256.7|3
1723576070000|2024-08-13 19:07:50|181346.8|181256.8|181343.5|181253.5|181347|181257|181343.5|181253.5|6
1723576080000|2024-08-13 19:08:00|181342.1|181252.1|181339.1|181249.1|181342.7|181252.7|181338|181248|11
1723576090000|2024-08-13 19:08:10|181338.1|181248.1|181342.8|181252.8|181342.8|181252.8|181337.3|181247.3|11
1723576100000|2024-08-13 19:08:20|181334.7|181244.7|181323|181233|181343.8|181253.8|181323|181233|6
1723576110000|2024-08-13 19:08:30|181323.3|181233.3|181340.3|181250.3|181340.3|181250.3|181323.3|181233.3|4
1723576120000|2024-08-13 19:08:40|181342.5|181252.5|181340.8|181250.8|181342.7|181252.7|181340.8|181250.8|5
1723576130000|2024-08-13 19:08:50|181339.5|181249.5|181269.1|181179.1|181339.5|181249.5|181269.1|181179.1|13
1723576140000|2024-08-13 19:09:00|181268.9|181178.9|181271.5|181181.5|181272.1|181182.1|181268.9|181178.9|17
1723576150000|2024-08-13 19:09:10|181272.4|181182.4|181282.2|181192.2|181282.4|181192.4|181272.4|181182.4|12
1723576160000|2024-08-13 19:09:20|181283.8|181193.8|181285.2|181195.2|181285.3|181195.3|181283.8|181193.8|5
1723576170000|2024-08-13 19:09:30|181285.3|181195.3|181281.2|181191.2|181285.3|181195.3|181279|181189|4
1723576180000|2024-08-13 19:09:40|181281.4|181191.4|181283.1|181193.1|181283.3|181193.3|181281.3|181191.3|9
1723576190000|2024-08-13 19:09:50|181281.8|181191.8|181288.4|181198.4|181288.4|181198.4|181280.5|181190.5|9
1723576200000|2024-08-13 19:10:00|181287.7|181197.7|181289.5|181199.5|181289.8|181199.8|181280.4|181190.4|15
1723576210000|2024-08-13 19:10:10|181291.3|181201.3|181292.3|181202.3|181292.4|181202.4|181289.5|181199.5|7
1723576220000|2024-08-13 19:10:20|181291.1|181201.1|181286.9|181196.9|181291.6|181201.6|181286.2|181196.2|9
1723576230000|2024-08-13 19:10:30|181286.7|181196.7|181286.7|181196.7|181286.7|181196.7|181286.7|181196.7|1
1723576240000|2024-08-13 19:10:40|181279.7|181189.7|181286.5|181196.5|181286.5|181196.5|181279.7|181189.7|2
1723576250000|2024-08-13 19:10:50|181285.9|181195.9|181286.1|181196.1|181286.2|181196.2|181281.4|181191.4|8
1723576260000|2024-08-13 19:11:00|181287.8|181197.8|181280.9|181190.9|181288.8|181198.8|181280.9|181190.9|4
1723576270000|2024-08-13 19:11:10|181281.3|181191.3|181276.8|181186.8|181281.5|181191.5|181276.8|181186.8|4
1723576280000|2024-08-13 19:11:20|181274.1|181184.1|181261.5|181171.5|181274.1|181184.1|181253.3|181163.3|14
1723576290000|2024-08-13 19:11:30|181262.4|181172.4|181262.4|181172.4|181264.6|181174.6|181262|181172|8
1723576300000|2024-08-13 19:11:40|181262.3|181172.3|181284.6|181154.6|181284.6|181172.4|181262.3|181150.5|4
1723576310000|2024-08-13 19:11:50|181284.4|181154.4|181282.1|181152.1|181284.4|181154.4|181282.1|181152.1|4
1723576320000|2024-08-13 19:12:00|181281.7|181151.7|181262.5|181172.5|181281.7|181174.6|181262.5|181135.7|15
1723576330000|2024-08-13 19:12:10|181264.3|181174.3|181286.1|181156.1|181288.3|181174.3|181264.3|181148.7|14
1723576340000|2024-08-13 19:12:20|181286.6|181156.6|181287.2|181157.2|181290.6|181160.6|181286.5|181156.5|11
1723576350000|2024-08-13 19:12:30|181288.7|181158.7|181288.1|181158.1|181290.8|181160.8|181283.5|181153.5|11
1723576360000|2024-08-13 19:12:40|181286.7|181156.7|181264.2|181174.2|181286.7|181174.8|181259.2|181150|15
1723576370000|2024-08-13 19:12:50|181264.4|181174.4|181264.6|181174.6|181264.6|181174.6|181264.4|181174.4|2
1723576380000|2024-08-13 19:13:00|181264.1|181174.1|181259.9|181169.9|181264.1|181174.1|181259.9|181169.9|4
1723576390000|2024-08-13 19:13:10|181257.8|181167.8|181284.3|181154.3|181284.3|181167.8|181246.2|181135.6|12
1723576400000|2024-08-13 19:13:20|181284.2|181154.2|181282.8|181152.8|181284.2|181154.2|181282.8|181152.8|3
1723576410000|2024-08-13 19:13:30|181282.9|181152.9|181285.4|181155.4|181285.6|181155.6|181282.9|181152.9|7
1723576420000|2024-08-13 19:13:40|181285.7|181155.7|181281.6|181151.6|181287.8|181157.8|181281.6|181151.6|5
1723576430000|2024-08-13 19:13:50|181282.8|181152.8|181264.3|181174.3|181282.8|181181.6|181262.3|181152.8|17
1723576440000|2024-08-13 19:14:00|181264.2|181174.2|181260.3|181170.3|181264.2|181174.2|181255.1|181165.1|7
1723576450000|2024-08-13 19:14:10|181260.5|181170.5|181260.8|181170.8|181265.7|181175.7|181260.5|181170.5|5
1723576460000|2024-08-13 19:14:20|181260.7|181170.7|181261|181171|181261.7|181171.7|181260.7|181170.7|3
1723576480000|2024-08-13 19:14:40|181264.2|181174.2|181279.3|181149.3|181279.3|181174.2|181260.8|181149.3|4
1723576500000|2024-08-13 19:15:00|181279.7|181149.7|181284.5|181154.5|181284.5|181154.5|181279.7|181149.7|7
1723576510000|2024-08-13 19:15:10|181285.2|181155.2|181264.5|181174.5|181287.1|181174.5|181264.5|181152.9|5
1723576520000|2024-08-13 19:15:20|181263.7|181173.7|181263.2|181173.2|181263.7|181173.7|181263.2|181173.2|4
1723576530000|2024-08-13 19:15:30|181263|181173|181263|181173|181263|181173|181263|181173|1
1723576540000|2024-08-13 19:15:40|181262.5|181172.5|181262.5|181172.5|181263.3|181173.3|181259.7|181169.7|8
1723576550000|2024-08-13 19:15:50|181262.4|181172.4|181260.8|181170.8|181262.4|181172.4|181260.8|181170.8|5
1723576560000|2024-08-13 19:16:00|181261|181171|181254.4|181164.4|181261|181171|181254.4|181164.4|5
1723576570000|2024-08-13 19:16:10|181255|181165|181264.5|181174.5|181264.5|181174.5|181255|181165|4
1723576580000|2024-08-13 19:16:20|181264.4|181174.4|181263.5|181173.5|181264.4|181174.4|181263.5|181173.5|2
1723576590000|2024-08-13 19:16:30|181262.2|181172.2|181262.9|181172.9|181262.9|181172.9|181262.2|181172.2|2
1723576600000|2024-08-13 19:16:40|181260.7|181170.7|181225.8|181095.8|181260.7|181170.7|181216|181095.8|9
1723576610000|2024-08-13 19:16:50|181226.6|181096.6|181201.1|181111.1|181226.6|181111.3|181198.3|181096.6|4
1723576620000|2024-08-13 19:17:00|181200.4|181110.4|181206.4|181116.4|181206.8|181116.8|181199.6|181109.6|5
1723576630000|2024-08-13 19:17:10|181207.3|181117.3|181208.9|181118.9|181209|181119|181207.3|181117.3|5
1723576640000|2024-08-13 19:17:20|181208.8|181118.8|181202.1|181112.1|181225.3|181118.8|181202.1|181095.2|4
1723576650000|2024-08-13 19:17:30|181204.4|181114.4|181207.6|181117.6|181210.7|181120.7|181200.8|181110.8|18
1723576660000|2024-08-13 19:17:40|181207.7|181117.7|181237.5|181107.5|181238.2|181130.4|181207.7|181107.3|14
1723576670000|2024-08-13 19:17:50|181237.8|181107.8|181213.3|181123.3|181238.2|181123.3|181213.3|181101.8|5
1723576680000|2024-08-13 19:18:00|181213.1|181123.1|181209.6|181119.6|181217.2|181127.2|181209.6|181119.6|13
1723576690000|2024-08-13 19:18:10|181209.9|181119.9|181209.9|181119.9|181209.9|181119.9|181209.9|181119.9|1
1723576700000|2024-08-13 19:18:20|181213.6|181123.6|181218.6|181128.6|181218.6|181128.6|181213.6|181123.6|9
1723576710000|2024-08-13 19:18:30|181219.9|181129.9|181221.5|181131.5|181221.6|181131.6|181217.3|181127.3|11
1723576720000|2024-08-13 19:18:40|181216.2|181126.2|181214.2|181124.2|181216.2|181126.2|181214.2|181124.2|4
1723576730000|2024-08-13 19:18:50|181212.9|181122.9|181214|181124|181214.4|181124.4|181212.9|181122.9|4
1723576740000|2024-08-13 19:19:00|181214.5|181124.5|181266.6|181136.6|181269.7|181142.8|181214.5|181122.9|23
1723576750000|2024-08-13 19:19:10|181266.7|181136.7|181266.6|181136.6|181267.3|181137.3|181265.7|181135.7|8
1723576760000|2024-08-13 19:19:20|181266.5|181136.5|181263.9|181133.9|181266.5|181136.5|181263.8|181133.8|7
1723576770000|2024-08-13 19:19:30|181264.1|181134.1|181260.2|181130.2|181264.1|181134.1|181260.2|181130.2|5
1723576780000|2024-08-13 19:19:40|181260|181130|181255.7|181125.7|181260|181130|181255.7|181125.7|4
1723576790000|2024-08-13 19:19:50|181251.8|181121.8|181253.9|181123.9|181254.7|181124.7|181251.8|181121.8|5
1723576800000|2024-08-13 19:20:00|181258.4|181128.4|181268.3|181138.3|181268.3|181138.3|181258.4|181128.4|15
1723576810000|2024-08-13 19:20:10|181268.8|181138.8|181267.7|181137.7|181272.7|181142.7|181267.7|181137.7|9
1723576820000|2024-08-13 19:20:20|181267.8|181137.8|181268.3|181138.3|181268.3|181138.3|181267.8|181137.8|2
1723576830000|2024-08-13 19:20:30|181268|181138|181242.2|181152.2|181268|181152.2|181242.2|181138|2
1723576840000|2024-08-13 19:20:40|181245.6|181155.6|181245.5|181155.5|181245.6|181155.6|181245.5|181155.5|2
1723576850000|2024-08-13 19:20:50|181246.8|181156.8|181250.3|181160.3|181252.7|181162.7|181246.8|181156.8|12
1723576860000|2024-08-13 19:21:00|181249.7|181159.7|181250|181160|181250.1|181160.1|181249.7|181159.7|5
1723576870000|2024-08-13 19:21:10|181250.1|181160.1|181245.2|181155.2|181250.2|181160.2|181245.2|181155.2|10
1723576880000|2024-08-13 19:21:20|181245.3|181155.3|181245.7|181155.7|181249.9|181159.9|181245.3|181155.3|5
1723576890000|2024-08-13 19:21:30|181249.1|181159.1|181258.7|181168.7|181258.7|181168.7|181247.7|181157.7|8
1723576900000|2024-08-13 19:21:40|181258.4|181168.4|181260.6|181170.6|181261.5|181171.5|181256.5|181166.5|10
1723576910000|2024-08-13 19:21:50|181260.5|181170.5|181261.3|181171.3|181261.3|181171.3|181260.5|181170.5|7
1723576920000|2024-08-13 19:22:00|181261.2|181171.2|181260.6|181170.6|181261.2|181171.2|181259.8|181169.8|7
1723576930000|2024-08-13 19:22:10|181262.3|181172.3|181285.9|181195.9|181285.9|181195.9|181262.3|181172.3|6
1723576940000|2024-08-13 19:22:20|181285.2|181195.2|181273.6|181183.6|181285.2|181195.2|181273.5|181183.5|7
1723576950000|2024-08-13 19:22:30|181279.6|181189.6|181278.9|181188.9|181279.6|181189.6|181276.7|181186.7|7
1723576960000|2024-08-13 19:22:40|181277.7|181187.7|181271.4|181181.4|181277.7|181187.7|181271.4|181181.4|4
1723576970000|2024-08-13 19:22:50|181271.9|181181.9|181271|181181|181271.9|181181.9|181270.8|181180.8|3
1723576980000|2024-08-13 19:23:00|181269.8|181179.8|181268.5|181178.5|181270.1|181180.1|181268.5|181178.5|5
1723576990000|2024-08-13 19:23:10|181268.7|181178.7|181268.8|181178.8|181269.3|181179.3|181268.6|181178.6|6
1723577000000|2024-08-13 19:23:20|181271.2|181181.2|181270.3|181180.3|181271.9|181181.9|181269.8|181179.8|10
1723577010000|2024-08-13 19:23:30|181271.8|181181.8|181270.3|181180.3|181271.8|181181.8|181270.3|181180.3|2
1723577020000|2024-08-13 19:23:40|181272.3|181182.3|181272.3|181182.3|181272.3|181182.3|181272.3|181182.3|1
1723577030000|2024-08-13 19:23:50|181272.5|181182.5|181297.5|181207.5|181303.8|181213.8|181272.1|181182.1|9
1723577040000|2024-08-13 19:24:00|181297.8|181207.8|181329.1|181239.1|181329.3|181239.3|181297.3|181207.3|11
1723577050000|2024-08-13 19:24:10|181331|181241|181258|181168|181331|181241|181257.6|181167.6|23
1723577060000|2024-08-13 19:24:20|181258.9|181168.9|181277.7|181187.7|181278|181188|181258.9|181168.9|9
1723577070000|2024-08-13 19:24:30|181274.1|181184.1|181273|181183|181274.5|181184.5|181272.8|181182.8|7
1723577080000|2024-08-13 19:24:40|181274.1|181184.1|181274.8|181184.8|181275|181185|181272.1|181182.1|10
1723577090000|2024-08-13 19:24:50|181275|181185|181276|181186|181276|181186|181274|181184|6
1723577100000|2024-08-13 19:25:00|181276.2|181186.2|181276.2|181186.2|181276.2|181186.2|181274.1|181184.1|6
1723577110000|2024-08-13 19:25:10|181275.2|181185.2|181279.2|181189.2|181279.2|181189.2|181273.9|181183.9|10
1723577120000|2024-08-13 19:25:20|181279.3|181189.3|181269.7|181179.7|181281.7|181191.7|181269.7|181179.7|14
1723577130000|2024-08-13 19:25:30|181269.4|181179.4|181266.8|181176.8|181271|181181|181266.8|181176.8|9
1723577140000|2024-08-13 19:25:40|181265.1|181175.1|181266.7|181176.7|181267.3|181177.3|181264.8|181174.8|15
1723577150000|2024-08-13 19:25:50|181267.1|181177.1|181267.9|181177.9|181268.3|181178.3|181265.8|181175.8|6
1723577160000|2024-08-13 19:26:00|181267.8|181177.8|181266.3|181176.3|181267.8|181177.8|181264.8|181174.8|5
1723577170000|2024-08-13 19:26:10|181262.9|181172.9|181263|181173|181263|181173|181259.7|181169.7|7
1723577180000|2024-08-13 19:26:20|181263.1|181173.1|181262.8|181172.8|181263.1|181173.1|181262.6|181172.6|7
1723577190000|2024-08-13 19:26:30|181262.9|181172.9|181264.3|181174.3|181264.3|181174.3|181262.9|181172.9|2
1723577200000|2024-08-13 19:26:40|181264.5|181174.5|181270.2|181180.2|181270.2|181180.2|181264.5|181174.5|8
1723577210000|2024-08-13 19:26:50|181270.3|181180.3|181269.8|181179.8|181270.9|181180.9|181265.9|181175.9|10
1723577220000|2024-08-13 19:27:00|181273.8|181183.8|181272.4|181182.4|181275.4|181185.4|181270.6|181180.6|11
1723577230000|2024-08-13 19:27:10|181271.5|181181.5|181269.3|181179.3|181271.5|181181.5|181269.3|181179.3|7
1723577240000|2024-08-13 19:27:20|181269.5|181179.5|181271.3|181181.3|181271.3|181181.3|181269.5|181179.5|5
1723577250000|2024-08-13 19:27:30|181269.8|181179.8|181234.5|181144.5|181269.8|181179.8|181232.6|181142.6|20
1723577260000|2024-08-13 19:27:40|181234.4|181144.4|181233.6|181143.6|181234.4|181144.4|181233.6|181143.6|6
1723577270000|2024-08-13 19:27:50|181233.5|181143.5|181241.7|181151.7|181244.3|181154.3|181233.5|181143.5|11
1723577280000|2024-08-13 19:28:00|181240.6|181150.6|181237|181147|181240.6|181150.6|181237|181147|8
1723577290000|2024-08-13 19:28:10|181236.9|181146.9|181248.8|181158.8|181248.8|181158.8|181236.9|181146.9|12
1723577300000|2024-08-13 19:28:20|181249.2|181159.2|181246.4|181156.4|181249.6|181159.6|181245.8|181155.8|9
1723577310000|2024-08-13 19:28:30|181246.3|181156.3|181243.3|181153.3|181246.4|181156.4|181243.3|181153.3|5
1723577320000|2024-08-13 19:28:40|181244.8|181154.8|181268.2|181178.2|181274|181184|181244.8|181154.8|11
1723577330000|2024-08-13 19:28:50|181274.5|181184.5|181273.8|181183.8|181274.6|181184.6|181273.8|181183.8|5
1723577340000|2024-08-13 19:29:00|181273.7|181183.7|181290.3|181160.3|181292.7|181184.3|181273.7|181160.3|9
1723577350000|2024-08-13 19:29:10|181290.2|181160.2|181356.8|181226.8|181356.8|181226.8|181289.1|181159.1|8
1723577360000|2024-08-13 19:29:20|181355.2|181225.2|181352|181222|181355.6|181225.6|181352|181222|7
1723577370000|2024-08-13 19:29:30|181353.2|181223.2|181334|181244|181353.2|181252.3|181333.2|181223.2|10
1723577380000|2024-08-13 19:29:40|181334.9|181244.9|181333.4|181243.4|181336.1|181246.1|181332.7|181242.7|10
1723577390000|2024-08-13 19:29:50|181332.5|181242.5|181325.6|181235.6|181332.5|181242.5|181323.5|181233.5|8
1723577400000|2024-08-13 19:30:00|181325.5|181235.5|181325.5|181235.5|181325.6|181235.6|181325.4|181235.4|5
1723577410000|2024-08-13 19:30:10|181325.6|181235.6|181327.6|181237.6|181327.6|181237.6|181325.6|181235.6|7
1723577420000|2024-08-13 19:30:20|181326.5|181236.5|181326.3|181236.3|181326.5|181236.5|181326.3|181236.3|2
1723577430000|2024-08-13 19:30:30|181332.2|181242.2|181335.1|181245.1|181335.1|181245.1|181332.2|181242.2|2
1723577440000|2024-08-13 19:30:40|181332.7|181242.7|181327.1|181237.1|181332.7|181242.7|181325.3|181235.3|10
1723577450000|2024-08-13 19:30:50|181327.7|181237.7|181330.9|181240.9|181332|181242|181327.7|181237.7|9
1723577460000|2024-08-13 19:31:00|181329.3|181239.3|181327.4|181237.4|181329.3|181239.3|181327.4|181237.4|7
1723577470000|2024-08-13 19:31:10|181326.4|181236.4|181324|181234|181326.8|181236.8|181323.8|181233.8|7
1723577480000|2024-08-13 19:31:20|181323.9|181233.9|181323.9|181233.9|181323.9|181233.9|181323.9|181233.9|1
1723577490000|2024-08-13 19:31:30|181323.8|181233.8|181326.2|181236.2|181326.4|181236.4|181323.8|181233.8|10
1723577500000|2024-08-13 19:31:40|181326.1|181236.1|181325.6|181235.6|181326.1|181236.1|181324.8|181234.8|8
1723577510000|2024-08-13 19:31:50|181325.2|181235.2|181325.2|181235.2|181325.2|181235.2|181325.2|181235.2|1
1723577520000|2024-08-13 19:32:00|181325.1|181235.1|181326.5|181236.5|181327.6|181237.6|181325|181235|7
1723577530000|2024-08-13 19:32:10|181326.6|181236.6|181326.2|181236.2|181326.7|181236.7|181326.2|181236.2|4
1723577540000|2024-08-13 19:32:20|181326.4|181236.4|181323.1|181233.1|181326.4|181236.4|181323.1|181233.1|8
1723577550000|2024-08-13 19:32:30|181323|181233|181333|181243|181333|181243|181323|181233|4
1723577560000|2024-08-13 19:32:40|181327.8|181237.8|181325.6|181235.6|181327.8|181237.8|181325.6|181235.6|3
1723577570000|2024-08-13 19:32:50|181329.4|181239.4|181328.7|181238.7|181358.6|181268.6|181328.5|181238.5|14
1723577580000|2024-08-13 19:33:00|181333.8|181243.8|181335.9|181245.9|181347.8|181257.8|181333.8|181243.8|11
1723577590000|2024-08-13 19:33:10|181343.4|181253.4|181317.8|181227.8|181343.4|181253.4|181316.8|181226.8|12
1723577600000|2024-08-13 19:33:20|181318|181228|181319.2|181229.2|181319.2|181229.2|181307.2|181217.2|16
1723577610000|2024-08-13 19:33:30|181320.7|181230.7|181313.3|181223.3|181320.8|181230.8|181313.3|181223.3|13
1723577620000|2024-08-13 19:33:40|181313.6|181223.6|181317.3|181227.3|181317.4|181227.4|181313.6|181223.6|3
1723577630000|2024-08-13 19:33:50|181317.5|181227.5|181317.9|181227.9|181319.1|181229.1|181316.7|181226.7|10
1723577640000|2024-08-13 19:34:00|181318.7|181228.7|181318.8|181228.8|181318.9|181228.9|181318.6|181228.6|4
1723577650000|2024-08-13 19:34:10|181318.5|181228.5|181313.7|181223.7|181329.9|181239.9|181313.5|181223.5|13
1723577660000|2024-08-13 19:34:20|181313.5|181223.5|181244.2|181154.2|181320|181230|181244.2|181154.2|20
1723577670000|2024-08-13 19:34:30|181244|181154|181233.2|181143.2|181244.9|181154.9|181232.7|181142.7|16
1723577680000|2024-08-13 19:34:40|181232.8|181142.8|181232|181142|181233.1|181143.1|181229.1|181139.1|14
1723577690000|2024-08-13 19:34:50|181234.2|181144.2|181229.1|181139.1|181234.7|181144.7|181228.5|181138.5|20
1723577700000|2024-08-13 19:35:00|181230.3|181140.3|181210.9|181120.9|181230.4|181140.4|181210.9|181120.9|9
1723577710000|2024-08-13 19:35:10|181213.7|181123.7|181211|181121|181216.5|181126.5|181210.8|181120.8|12
1723577720000|2024-08-13 19:35:20|181211.1|181121.1|181235|181145|181247.1|181157.1|181211|181121|9
1723577730000|2024-08-13 19:35:30|181236.3|181146.3|181234.4|181144.4|181236.3|181146.3|181234.4|181144.4|6
1723577740000|2024-08-13 19:35:40|181236.3|181146.3|181234.7|181144.7|181236.9|181146.9|181234|181144|11
1723577750000|2024-08-13 19:35:50|181234.9|181144.9|181237.6|181147.6|181238.4|181148.4|181234.9|181144.9|13
1723577760000|2024-08-13 19:36:00|181236.9|181146.9|181221.3|181131.3|181236.9|181146.9|181210.7|181120.7|17
1723577770000|2024-08-13 19:36:10|181220.3|181130.3|181216.7|181126.7|181220.3|181130.3|181216.7|181126.7|9
1723577780000|2024-08-13 19:36:20|181216.8|181126.8|181217.2|181127.2|181217.2|181127.2|181216.1|181126.1|9
1723577790000|2024-08-13 19:36:30|181218.1|181128.1|181216.1|181126.1|181220.5|181130.5|181216.1|181126.1|9
1723577800000|2024-08-13 19:36:40|181216.6|181126.6|181219.6|181129.6|181219.6|181129.6|181213.3|181123.3|8
1723577810000|2024-08-13 19:36:50|181220.4|181130.4|181218.7|181128.7|181220.4|181130.4|181216.5|181126.5|7
1723577820000|2024-08-13 19:37:00|181218.9|181128.9|181218.6|181128.6|181219.4|181129.4|181217.7|181127.7|8
1723577830000|2024-08-13 19:37:10|181218.5|181128.5|181219.6|181129.6|181219.6|181129.6|181218.4|181128.4|6
1723577840000|2024-08-13 19:37:20|181220.4|181130.4|181219|181129|181220.4|181130.4|181218.4|181128.4|5
1723577850000|2024-08-13 19:37:30|181220.1|181130.1|181219.8|181129.8|181220.1|181130.1|181219.8|181129.8|2
1723577860000|2024-08-13 19:37:40|181219.5|181129.5|181220.6|181130.6|181220.6|181130.6|181219.5|181129.5|2
1723577870000|2024-08-13 19:37:50|181219.9|181129.9|181220.6|181130.6|181221.1|181131.1|181219.9|181129.9|6
1723577880000|2024-08-13 19:38:00|181220.8|181130.8|181220.8|181130.8|181220.8|181130.8|181220.6|181130.6|4
1723577890000|2024-08-13 19:38:10|181220.6|181130.6|181212.2|181122.2|181221.7|181131.7|181212.2|181122.2|12
1723577900000|2024-08-13 19:38:20|181212.3|181122.3|181212.3|181122.3|181212.3|181122.3|181212.3|181122.3|1
1723577910000|2024-08-13 19:38:30|181212.2|181122.2|181211|181121|181212.5|181122.5|181209.6|181119.6|11
1723577920000|2024-08-13 19:38:40|181211.2|181121.2|181211.2|181121.2|181211.2|181121.2|181211.2|181121.2|1
1723577930000|2024-08-13 19:38:50|181210.3|181120.3|181211.9|181121.9|181212.4|181122.4|181209|181119|12
1723577940000|2024-08-13 19:39:00|181209.9|181119.9|181204.5|181114.5|181219.5|181129.5|181202.9|181112.9|15
1723577950000|2024-08-13 19:39:10|181204.2|181114.2|181204.1|181114.1|181205.2|181115.2|181202.1|181112.1|14
1723577960000|2024-08-13 19:39:20|181203.5|181113.5|181206.2|181116.2|181206.2|181116.2|181203.5|181113.5|7
1723577970000|2024-08-13 19:39:30|181205.2|181115.2|181187.8|181097.8|181206.5|181116.5|181187.8|181097.8|15
1723577980000|2024-08-13 19:39:40|181187.6|181097.6|181193.7|181103.7|181194.9|181104.9|181180.2|181090.2|7
1723577990000|2024-08-13 19:39:50|181195.8|181105.8|181197|181107|181200|181110|181195.6|181105.6|10
1723578000000|2024-08-13 19:40:00|181197.8|181107.8|181197.8|181107.8|181199.2|181109.2|181196.7|181106.7|11
1723578010000|2024-08-13 19:40:10|181197|181107|181197.3|181107.3|181198.3|181108.3|181196.3|181106.3|5
1723578020000|2024-08-13 19:40:20|181200.3|181110.3|181199.7|181109.7|181201.5|181111.5|181195.5|181105.5|14
1723578040000|2024-08-13 19:40:40|181199.4|181109.4|181199.7|181109.7|181199.8|181109.8|181199.4|181109.4|4
1723578050000|2024-08-13 19:40:50|181200.9|181110.9|181196.5|181106.5|181200.9|181110.9|181196.5|181106.5|9
1723578060000|2024-08-13 19:41:00|181197.8|181107.8|181197.4|181107.4|181197.8|181107.8|181196.1|181106.1|3
1723578070000|2024-08-13 19:41:10|181195.7|181105.7|181196.3|181106.3|181196.5|181106.5|181195.7|181105.7|3
1723578090000|2024-08-13 19:41:30|181196.1|181106.1|181195.8|181105.8|181196.1|181106.1|181195.8|181105.8|3
1723578100000|2024-08-13 19:41:40|181197.4|181107.4|181197.4|181107.4|181197.4|181107.4|181197.4|181107.4|1
1723578110000|2024-08-13 19:41:50|181197.6|181107.6|181198.8|181108.8|181203.1|181113.1|181195.4|181105.4|12
1723578120000|2024-08-13 19:42:00|181201|181111|181196.2|181106.2|181201|181111|181195.3|181105.3|11
1723578130000|2024-08-13 19:42:10|181202.9|181112.9|181194.8|181104.8|181204.3|181114.3|181194.8|181104.8|12
1723578140000|2024-08-13 19:42:20|181198.6|181108.6|181199.6|181109.6|181200.1|181110.1|181198.6|181108.6|8
1723578150000|2024-08-13 19:42:30|181202.1|181112.1|181200.2|181110.2|181202.1|181112.1|181200.2|181110.2|2
1723578160000|2024-08-13 19:42:40|181200.1|181110.1|181195.8|181105.8|181203.8|181113.8|181195.8|181105.8|9
1723578170000|2024-08-13 19:42:50|181196|181106|181195|181105|181196|181106|181194.6|181104.6|7
1723578180000|2024-08-13 19:43:00|181195.8|181105.8|181193.6|181103.6|181195.8|181105.8|181193.6|181103.6|7
1723578190000|2024-08-13 19:43:10|181193.4|181103.4|181194.5|181104.5|181194.5|181104.5|181193.4|181103.4|8
1723578200000|2024-08-13 19:43:20|181194.2|181104.2|181189.3|181099.3|181194.2|181104.2|181189.1|181099.1|4
1723578210000|2024-08-13 19:43:30|181189.6|181099.6|181188.6|181098.6|181189.6|181099.6|181187.8|181097.8|5
1723578220000|2024-08-13 19:43:40|181187.4|181097.4|181193.2|181103.2|181193.2|181103.2|181186.2|181096.2|8
1723578230000|2024-08-13 19:43:50|181193|181103|181194.6|181104.6|181194.6|181104.6|181193|181103|6
1723578240000|2024-08-13 19:44:00|181194.5|181104.5|181194.4|181104.4|181194.6|181104.6|181194.4|181104.4|3
1723578250000|2024-08-13 19:44:10|181197.2|181107.2|181196.5|181106.5|181197.5|181107.5|181192.9|181102.9|5
1723578260000|2024-08-13 19:44:20|181196.7|181106.7|181196.7|181106.7|181196.7|181106.7|181196.7|181106.7|1
1723578270000|2024-08-13 19:44:30|181195.7|181105.7|181194.4|181104.4|181195.7|181105.7|181192.1|181102.1|5
1723578280000|2024-08-13 19:44:40|181194.2|181104.2|181201.1|181111.1|181201.1|181111.1|181194.2|181104.2|8
1723578290000|2024-08-13 19:44:50|181199.6|181109.6|181195.9|181105.9|181199.6|181109.6|181190.4|181100.4|20
1723578300000|2024-08-13 19:45:00|181195.7|181105.7|181195.3|181105.3|181196.7|181106.7|181195.3|181105.3|4
1723578310000|2024-08-13 19:45:10|181194.1|181104.1|181189.4|181099.4|181194.1|181104.1|181189.4|181099.4|10
1723578320000|2024-08-13 19:45:20|181191.1|181101.1|181191.5|181101.5|181193.5|181103.5|181191.1|181101.1|11
1723578330000|2024-08-13 19:45:30|181191.7|181101.7|181188.5|181098.5|181191.7|181101.7|181188.5|181098.5|5
1723578340000|2024-08-13 19:45:40|181187.7|181097.7|181192.2|181102.2|181192.2|181102.2|181187.5|181097.5|9
1723578350000|2024-08-13 19:45:50|181193.4|181103.4|181190.1|181100.1|181193.4|181103.4|181189.9|181099.9|4
1723578360000|2024-08-13 19:46:00|181189.6|181099.6|181187.3|181097.3|181189.6|181099.6|181186.1|181096.1|9
1723578370000|2024-08-13 19:46:10|181188.7|181098.7|181192|181102|181192.2|181102.2|181188.7|181098.7|7
1723578380000|2024-08-13 19:46:20|181191.8|181101.8|181191.9|181101.9|181192.8|181102.8|181191.8|181101.8|7
1723578390000|2024-08-13 19:46:30|181193.5|181103.5|181199|181109|181199|181109|181192.4|181102.4|15
1723578400000|2024-08-13 19:46:40|181198|181108|181198.2|181108.2|181198.2|181108.2|181198|181108|2
1723578420000|2024-08-13 19:47:00|181199.2|181109.2|181194.2|181104.2|181200.1|181110.1|181193.8|181103.8|9
1723578430000|2024-08-13 19:47:10|181195.7|181105.7|181199.6|181109.6|181199.6|181109.6|181195.7|181105.7|11
1723578440000|2024-08-13 19:47:20|181199.2|181109.2|181197.4|181107.4|181199.2|181109.2|181197.4|181107.4|4
1723578450000|2024-08-13 19:47:30|181197.6|181107.6|181196.8|181106.8|181197.6|181107.6|181195.9|181105.9|5
1723578460000|2024-08-13 19:47:40|181198.4|181108.4|181198.9|181108.9|181199.4|181109.4|181198.4|181108.4|4
1723578470000|2024-08-13 19:47:50|181196.9|181106.9|181196.4|181106.4|181197.7|181107.7|181195.9|181105.9|9
1723578480000|2024-08-13 19:48:00|181197.4|181107.4|181197.2|181107.2|181197.4|181107.4|181197|181107|3
1723578490000|2024-08-13 19:48:10|181197.1|181107.1|181194.7|181104.7|181197.2|181107.2|181193.5|181103.5|7
1723578500000|2024-08-13 19:48:20|181194.6|181104.6|181197.1|181107.1|181201.4|181111.4|181194.6|181104.6|10
1723578510000|2024-08-13 19:48:30|181196.3|181106.3|181197.8|181107.8|181197.8|181107.8|181194.6|181104.6|9
1723578520000|2024-08-13 19:48:40|181197.6|181107.6|181197.4|181107.4|181197.8|181107.8|181197|181107|8
1723578530000|2024-08-13 19:48:50|181197.6|181107.6|181199.1|181109.1|181199.1|181109.1|181197.4|181107.4|3
1723578540000|2024-08-13 19:49:00|181193.8|181103.8|181199|181109|181199|181109|181190.6|181100.6|6
1723578550000|2024-08-13 19:49:10|181193.7|181103.7|181190.6|181100.6|181194.5|181104.5|181190.6|181100.6|5
1723578560000|2024-08-13 19:49:20|181186.1|181096.1|181189.1|181099.1|181193.2|181103.2|181186|181096|10
1723578570000|2024-08-13 19:49:30|181190.9|181100.9|181190.2|181100.2|181190.9|181100.9|181179.4|181089.4|9
1723578580000|2024-08-13 19:49:40|181185.2|181095.2|181179.7|181089.7|181185.2|181095.2|181179.7|181089.7|7
1723578590000|2024-08-13 19:49:50|181178.7|181088.7|181178.7|181088.7|181181.8|181091.8|181177.9|181087.9|10
1723578600000|2024-08-13 19:50:00|181179.6|181089.6|181164.6|181074.6|181182.4|181092.4|181163.6|181073.6|13
1723578610000|2024-08-13 19:50:10|181164.8|181074.8|181163.8|181073.8|181164.8|181074.8|181163.8|181073.8|3
1723578620000|2024-08-13 19:50:20|181164.1|181074.1|181162.6|181072.6|181166.1|181076.1|181162.3|181072.3|13
1723578630000|2024-08-13 19:50:30|181162.8|181072.8|181166|181076|181166.9|181076.9|181162.8|181072.8|9
1723578640000|2024-08-13 19:50:40|181165.5|181075.5|181169.3|181079.3|181169.3|181079.3|181165.2|181075.2|9
1723578650000|2024-08-13 19:50:50|181168.8|181078.8|181165.5|181075.5|181174.6|181084.6|181165.5|181075.5|21
1723578660000|2024-08-13 19:51:00|181165.2|181075.2|181167|181077|181167|181077|181164.6|181074.6|7
1723578670000|2024-08-13 19:51:10|181165.3|181075.3|181164.9|181074.9|181166.4|181076.4|181164.9|181074.9|4
1723578680000|2024-08-13 19:51:20|181163.4|181073.4|181161.6|181071.6|181163.7|181073.7|181161.6|181071.6|7
1723578690000|2024-08-13 19:51:30|181162.2|181072.2|181205.3|181115.3|181206.4|181116.4|181162.2|181072.2|14
1723578700000|2024-08-13 19:51:40|181206.5|181116.5|181207.1|181117.1|181208.1|181118.1|181206.3|181116.3|7
1723578710000|2024-08-13 19:51:50|181207.4|181117.4|181203.4|181113.4|181207.4|181117.4|181203.4|181113.4|10
1723578720000|2024-08-13 19:52:00|181202.8|181112.8|181201.2|181111.2|181203.1|181113.1|181201.2|181111.2|6
1723578730000|2024-08-13 19:52:10|181200.7|181110.7|181204.8|181114.8|181204.8|181114.8|181200.7|181110.7|9
1723578740000|2024-08-13 19:52:20|181206|181116|181203.1|181113.1|181206.4|181116.4|181203|181113|4
1723578750000|2024-08-13 19:52:30|181202.7|181112.7|181206|181116|181206|181116|181200.3|181110.3|6
1723578760000|2024-08-13 19:52:40|181206.2|181116.2|181208|181118|181208|181118|181206.1|181116.1|6
1723578770000|2024-08-13 19:52:50|181207.5|181117.5|181213.7|181123.7|181215.2|181125.2|181206.5|181116.5|9
1723578780000|2024-08-13 19:53:00|181213.9|181123.9|181214.1|181124.1|181214.1|181124.1|181213.9|181123.9|2
1723578790000|2024-08-13 19:53:10|181213.7|181123.7|181212.3|181122.3|181214.8|181124.8|181210.9|181120.9|7
1723578800000|2024-08-13 19:53:20|181211.3|181121.3|181207.4|181117.4|181211.3|181121.3|181203|181113|7
1723578810000|2024-08-13 19:53:30|181203|181113|181202.5|181112.5|181203|181113|181202.5|181112.5|2
1723578820000|2024-08-13 19:53:40|181202|181112|181181.4|181091.4|181221.5|181131.5|181177.9|181087.9|17
1723578830000|2024-08-13 19:53:50|181182.4|181092.4|181172.5|181082.5|181184.2|181094.2|181172.5|181082.5|10
1723578840000|2024-08-13 19:54:00|181184.2|181094.2|181182.4|181092.4|181184.4|181094.4|181172.5|181082.5|8
1723578850000|2024-08-13 19:54:10|181181.1|181091.1|181182.6|181092.6|181182.6|181092.6|181181.1|181091.1|6
1723578860000|2024-08-13 19:54:20|181182.9|181092.9|181188.5|181098.5|181188.5|181098.5|181182.6|181092.6|11
1723578870000|2024-08-13 19:54:30|181188.4|181098.4|181190.1|181100.1|181190.1|181100.1|181188.4|181098.4|6
1723578880000|2024-08-13 19:54:40|181189.1|181099.1|181187.5|181097.5|181189.1|181099.1|181187.5|181097.5|10
1723578890000|2024-08-13 19:54:50|181187.7|181097.7|181187.7|181097.7|181187.8|181097.8|181187.7|181097.7|3
1723578900000|2024-08-13 19:55:00|181188.4|181098.4|181190.6|181100.6|181191.6|181101.6|181188.4|181098.4|5
1723578910000|2024-08-13 19:55:10|181188.6|181098.6|181188.6|181098.6|181188.6|181098.6|181188.6|181098.6|1
1723578920000|2024-08-13 19:55:20|181187.9|181097.9|181189.6|181099.6|181189.6|181099.6|181186.7|181096.7|7
1723578930000|2024-08-13 19:55:30|181189.4|181099.4|181189.6|181099.6|181189.8|181099.8|181189.4|181099.4|3
1723578940000|2024-08-13 19:55:40|181188.1|181098.1|181189.6|181099.6|181189.8|181099.8|181188.1|181098.1|3
1723578950000|2024-08-13 19:55:50|181191.1|181101.1|181183|181093|181191.1|181101.1|181183|181093|9
1723578960000|2024-08-13 19:56:00|181185.3|181095.3|181179.9|181089.9|181185.6|181095.6|181174.3|181084.3|4
1723578970000|2024-08-13 19:56:10|181180.1|181090.1|181180.7|181090.7|181183|181093|181180.1|181090.1|7
1723578980000|2024-08-13 19:56:20|181180.4|181090.4|181183.4|181093.4|181183.4|181093.4|181180.4|181090.4|12
1723578990000|2024-08-13 19:56:30|181180.1|181090.1|181180.4|181090.4|181183.4|181093.4|181178.2|181088.2|13
1723579000000|2024-08-13 19:56:40|181182|181092|181185.1|181095.1|181185.1|181095.1|181180.4|181090.4|5
1723579010000|2024-08-13 19:56:50|181188.1|181098.1|181188.1|181098.1|181188.1|181098.1|181184.2|181094.2|8
1723579020000|2024-08-13 19:57:00|181192.7|181102.7|181221.4|181131.4|181224.3|181134.3|181192.7|181102.7|17
1723579030000|2024-08-13 19:57:10|181225.4|181135.4|181225.6|181135.6|181225.6|181135.6|181225.4|181135.4|2
1723579040000|2024-08-13 19:57:20|181224.6|181134.6|181224.5|181134.5|181224.6|181134.6|181224.5|181134.5|2
1723579050000|2024-08-13 19:57:30|181225.9|181135.9|181215.8|181125.8|181225.9|181135.9|181213.4|181123.4|7
1723579060000|2024-08-13 19:57:40|181214.8|181124.8|181210.7|181120.7|181216.6|181126.6|181210.7|181120.7|13
1723579070000|2024-08-13 19:57:50|181210.8|181120.8|181214.5|181124.5|181214.5|181124.5|181210.8|181120.8|2
1723579080000|2024-08-13 19:58:00|181214.4|181124.4|181212|181122|181217.2|181127.2|181206.5|181116.5|14
1723579090000|2024-08-13 19:58:10|181210.6|181120.6|181209.2|181119.2|181210.6|181120.6|181208.9|181118.9|5
1723579100000|2024-08-13 19:58:20|181210.6|181120.6|181205|181115|181210.6|181120.6|181204.7|181114.7|3
1723579110000|2024-08-13 19:58:30|181204.4|181114.4|181204.2|181114.2|181204.4|181114.4|181201.8|181111.8|10
1723579120000|2024-08-13 19:58:40|181206.2|181116.2|181204.2|181114.2|181206.7|181116.7|181203.6|181113.6|6
1723579130000|2024-08-13 19:58:50|181206.2|181116.2|181204.2|181114.2|181206.3|181116.3|181178.6|181088.6|17
1723579140000|2024-08-13 19:59:00|181195.4|181105.4|181189.2|181099.2|181195.5|181105.5|181188|181098|24
1723579150000|2024-08-13 19:59:10|181188.9|181098.9|181177.4|181087.4|181190.7|181100.7|181177.4|181087.4|11
1723579160000|2024-08-13 19:59:20|181178.6|181088.6|181175.4|181085.4|181178.6|181088.6|181175.2|181085.2|4
1723579170000|2024-08-13 19:59:30|181174|181084|181174.4|181084.4|181174.6|181084.6|181174|181084|4
1723579180000|2024-08-13 19:59:40|181174.2|181084.2|181175.4|181085.4|181175.4|181085.4|181174.2|181084.2|4
1723579190000|2024-08-13 19:59:50|181177.2|181087.2|181177.2|181087.2|181177.2|181087.2|181177.2|181087.2|1
1723579200000|2024-08-13 20:00:00|181177.1|181087.1|181172.6|181082.6|181177.1|181087.1|181169.2|181079.2|5
1723579210000|2024-08-13 20:00:10|181170|181080|181177.9|181087.9|181177.9|181087.9|181170|181080|2
1723579220000|2024-08-13 20:00:20|181187.6|181097.6|181196.2|181106.2|181196.2|181106.2|181187.6|181097.6|4
1723579230000|2024-08-13 20:00:30|181194.5|181104.5|181196.3|181106.3|181196.3|181106.3|181191.2|181101.2|8
1723579240000|2024-08-13 20:00:40|181196.5|181106.5|181187.7|181097.7|181196.5|181106.5|181187.7|181097.7|2
1723579260000|2024-08-13 20:01:00|181187.5|181097.5|181194.1|181104.1|181194.1|181104.1|181187.5|181097.5|2
1723579290000|2024-08-13 20:01:30|181187.5|181097.5|181194.1|181104.1|181194.1|181104.1|181187.5|181097.5|2
1723579300000|2024-08-13 20:01:40|181187.5|181097.5|181187.5|181097.5|181187.5|181097.5|181187.5|181097.5|1
1723579310000|2024-08-13 20:01:50|181194.1|181104.1|181194.1|181104.1|181194.1|181104.1|181194.1|181104.1|1
1723579320000|2024-08-13 20:02:00|181207.1|181077.1|181120.5|180990.5|181207.1|181077.1|181095.7|180986.9|16
1723579330000|2024-08-13 20:02:10|181120.9|180990.9|181121.2|180991.2|181133.8|181003.8|181120.6|180990.6|8
1723579340000|2024-08-13 20:02:20|181124.3|180994.3|181090.3|181000.3|181124.3|181001.8|181089.7|180988.6|7
1723579350000|2024-08-13 20:02:30|181088.9|180998.9|181091.2|181001.2|181092.1|181002.1|181088.9|180998.9|7
1723579360000|2024-08-13 20:02:40|181091.3|181001.3|181091.2|181001.2|181094.5|181004.5|181090.2|181000.2|9
1723579380000|2024-08-13 20:03:00|181091.3|181001.3|181091.2|181001.2|181091.3|181001.3|181091.2|181001.2|2
1723579390000|2024-08-13 20:03:10|181087.5|180997.5|181087.5|180997.5|181087.5|180997.5|181087.5|180997.5|1
1723579400000|2024-08-13 20:03:20|181087.4|180997.4|181087.5|180997.5|181087.5|180997.5|181086.8|180996.8|3
1723579410000|2024-08-13 20:03:30|181087.4|180997.4|181089.2|180999.2|181089.2|180999.2|181087.4|180997.4|2
1723579420000|2024-08-13 20:03:40|181089.4|180999.4|181091.2|181001.2|181091.2|181001.2|181089.4|180999.4|2
1723579430000|2024-08-13 20:03:50|181089.2|180999.2|181091.4|181001.4|181093.7|181003.7|181087.8|180997.8|9
1723579450000|2024-08-13 20:04:10|181087.6|180997.6|181087.6|180997.6|181087.6|180997.6|181087.6|180997.6|1
1723579460000|2024-08-13 20:04:20|181087.5|180997.5|181090.5|181000.5|181090.5|181000.5|181087.5|180997.5|6
1723579470000|2024-08-13 20:04:30|181087.4|180997.4|181109.4|181019.4|181109.4|181019.4|181087.4|180997.4|10
1723579480000|2024-08-13 20:04:40|181111|181021|181114.3|181024.3|181114.3|181024.3|181111|181021|4
1723579490000|2024-08-13 20:04:50|181114.2|181024.2|181114.3|181024.3|181114.3|181024.3|181114.1|181024.1|4
1723579510000|2024-08-13 20:05:10|181116.9|181026.9|181116.9|181026.9|181116.9|181026.9|181116.9|181026.9|1
1723579530000|2024-08-13 20:05:30|181134.3|181004.3|181135.1|181005.1|181135.1|181005.1|181134.3|181004.3|4
1723579540000|2024-08-13 20:05:40|181136.4|181006.4|181136.4|181006.4|181136.4|181006.4|181136.1|181006.1|5
1723579550000|2024-08-13 20:05:50|181136.6|181006.6|181136.4|181006.4|181136.6|181006.6|181136.4|181006.4|4
1723579560000|2024-08-13 20:06:00|181119.4|181029.4|181119.3|181029.3|181119.4|181029.4|181119.3|181029.3|2
1723579570000|2024-08-13 20:06:10|181119|181029|181119.4|181029.4|181119.4|181029.4|181119|181029|2
1723579580000|2024-08-13 20:06:20|181118.8|181028.8|181116.4|181026.4|181118.8|181028.8|181115.9|181025.9|4
1723579590000|2024-08-13 20:06:30|181138|181048|181143.2|181053.2|181143.2|181053.2|181138|181048|4
1723579600000|2024-08-13 20:06:40|181143.9|181053.9|181145.7|181055.7|181145.7|181055.7|181143.9|181053.9|4
1723579610000|2024-08-13 20:06:50|181145.3|181055.3|181145.7|181055.7|181145.7|181055.7|181145.3|181055.3|2
1723579620000|2024-08-13 20:07:00|181147.4|181057.4|181147.4|181057.4|181147.4|181057.4|181147.4|181057.4|1
1723579630000|2024-08-13 20:07:10|181148.5|181058.5|181148.5|181058.5|181148.5|181058.5|181148.5|181058.5|1
1723579650000|2024-08-13 20:07:30|181147.5|181057.5|181218.7|181128.7|181219.7|181129.7|181147.5|181057.5|8
1723579660000|2024-08-13 20:07:40|181219|181129|181219.5|181129.5|181219.5|181129.5|181218.7|181128.7|4
1723579670000|2024-08-13 20:07:50|181219.6|181129.6|181219.6|181129.6|181219.6|181129.6|181219.6|181129.6|1
1723579680000|2024-08-13 20:08:00|181220.4|181130.4|181224.9|181134.9|181224.9|181134.9|181220.4|181130.4|4
1723579690000|2024-08-13 20:08:10|181225.3|181135.3|181224.9|181134.9|181225.3|181135.3|181224.9|181134.9|2
1723579700000|2024-08-13 20:08:20|181225.8|181135.8|181225.8|181135.8|181225.8|181135.8|181225.8|181135.8|1
1723579710000|2024-08-13 20:08:30|181226.3|181136.3|181221.9|181131.9|181226.3|181136.3|181220.3|181130.3|4
1723579740000|2024-08-13 20:09:00|181224.5|181134.5|181224.5|181134.5|181224.5|181134.5|181224.5|181134.5|1
1723579750000|2024-08-13 20:09:10|181229|181139|181229|181139|181229|181139|181229|181139|1
1723579770000|2024-08-13 20:09:30|181223.2|181133.2|181223.2|181133.2|181223.4|181133.4|181223.2|181133.2|3
1723579790000|2024-08-13 20:09:50|181225.8|181135.8|181221.4|181131.4|181225.8|181135.8|181221.4|181131.4|3
1723579800000|2024-08-13 20:10:00|181223.8|181133.8|181205.9|181115.9|181223.8|181133.8|181192|181102|8
1723579810000|2024-08-13 20:10:10|181207.4|181117.4|181221|181131|181221|181131|181207.4|181117.4|5
1723579820000|2024-08-13 20:10:20|181222|181132|181222|181132|181222|181132|181222|181132|1
1723579840000|2024-08-13 20:10:40|181221.7|181131.7|181223.6|181133.6|181223.6|181133.6|181221.7|181131.7|3
1723579860000|2024-08-13 20:11:00|181227.1|181137.1|181221.4|181131.4|181227.1|181137.1|181221.4|181131.4|3
1723579870000|2024-08-13 20:11:10|181223.1|181133.1|181226|181136|181226|181136|181223.1|181133.1|2
1723579880000|2024-08-13 20:11:20|181225.9|181135.9|181225.9|181135.9|181225.9|181135.9|181225.9|181135.9|1
1723579900000|2024-08-13 20:11:40|181230.7|181140.7|181230.7|181140.7|181230.7|181140.7|181230.7|181140.7|1
1723579910000|2024-08-13 20:11:50|181229.4|181139.4|181229.4|181139.4|181229.4|181139.4|181229.4|181139.4|1
1723579920000|2024-08-13 20:12:00|181224.4|181134.4|181222.7|181132.7|181224.4|181134.4|181222.7|181132.7|2
1723579950000|2024-08-13 20:12:30|181221|181131|181221|181131|181221|181131|181221|181131|1
1723579970000|2024-08-13 20:12:50|181222.7|181132.7|181222.6|181132.6|181222.7|181132.7|181222.6|181132.6|2
1723579980000|2024-08-13 20:13:00|181223.5|181133.5|181223.5|181133.5|181223.5|181133.5|181223.5|181133.5|1
1723579990000|2024-08-13 20:13:10|181225.8|181135.8|181225.8|181135.8|181225.8|181135.8|181225.8|181135.8|1
1723580000000|2024-08-13 20:13:20|181225.7|181135.7|181225.8|181135.8|181225.8|181135.8|181225.7|181135.7|2
1723580010000|2024-08-13 20:13:30|181230|181140|181230|181140|181230|181140|181230|181140|1
1723580030000|2024-08-13 20:13:50|181225.8|181135.8|181225.8|181135.8|181225.8|181135.8|181225.8|181135.8|1
1723580050000|2024-08-13 20:14:10|181225.7|181135.7|181225.8|181135.8|181225.8|181135.8|181225.7|181135.7|2
1723580060000|2024-08-13 20:14:20|181230.1|181140.1|181230.1|181140.1|181230.1|181140.1|181230.1|181140.1|1
1723580080000|2024-08-13 20:14:40|181230.2|181140.2|181225.8|181135.8|181230.2|181140.2|181225.8|181135.8|2
1723580090000|2024-08-13 20:14:50|181225.9|181135.9|181225.8|181135.8|181225.9|181135.9|181225.8|181135.8|2
1723580100000|2024-08-13 20:15:00|181223.5|181133.5|181222.2|181132.2|181223.5|181133.5|181222.2|181132.2|3
1723580120000|2024-08-13 20:15:20|181220.9|181130.9|181220.9|181130.9|181220.9|181130.9|181220.9|181130.9|1
1723580140000|2024-08-13 20:15:40|181222.3|181132.3|181222.3|181132.3|181222.3|181132.3|181222.3|181132.3|1
1723580150000|2024-08-13 20:15:50|181220.9|181130.9|181210.7|181120.7|181220.9|181130.9|181210.7|181120.7|3
1723580170000|2024-08-13 20:16:10|181210.6|181120.6|181213.2|181123.2|181213.2|181123.2|181210.6|181120.6|3
1723580180000|2024-08-13 20:16:20|181216|181126|181216|181126|181216|181126|181216|181126|1
1723580190000|2024-08-13 20:16:30|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|1
1723580200000|2024-08-13 20:16:40|181211.7|181121.7|181211.8|181121.8|181211.9|181121.9|181211.7|181121.7|4
1723580210000|2024-08-13 20:16:50|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580220000|2024-08-13 20:17:00|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|1
1723580230000|2024-08-13 20:17:10|181216|181126|181216|181126|181216|181126|181216|181126|1
1723580250000|2024-08-13 20:17:30|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|5
1723580260000|2024-08-13 20:17:40|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|1
1723580270000|2024-08-13 20:17:50|181211.8|181121.8|181210.7|181120.7|181211.8|181121.8|181210.7|181120.7|2
1723580280000|2024-08-13 20:18:00|181213.2|181123.2|181213.2|181123.2|181213.2|181123.2|181213.2|181123.2|1
1723580300000|2024-08-13 20:18:20|181216|181126|181211.8|181121.8|181216|181126|181211.7|181121.7|4
1723580310000|2024-08-13 20:18:30|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580320000|2024-08-13 20:18:40|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580330000|2024-08-13 20:18:50|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580340000|2024-08-13 20:19:00|181216|181126|181216|181126|181216|181126|181216|181126|1
1723580360000|2024-08-13 20:19:20|181211.8|181121.8|181211.7|181121.7|181211.8|181121.8|181211.7|181121.7|2
1723580370000|2024-08-13 20:19:30|181211|181121|181211.8|181121.8|181211.8|181121.8|181211|181121|2
1723580380000|2024-08-13 20:19:40|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|181211.5|181121.5|3
1723580390000|2024-08-13 20:19:50|181216|181126|181216|181126|181216|181126|181216|181126|1
1723580410000|2024-08-13 20:20:10|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|1
1723580420000|2024-08-13 20:20:20|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580430000|2024-08-13 20:20:30|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580440000|2024-08-13 20:20:40|181211.7|181121.7|181211.8|181121.8|181211.8|181121.8|181211.7|181121.7|2
1723580450000|2024-08-13 20:20:50|181213.2|181123.2|181213.2|181123.2|181213.2|181123.2|181213.2|181123.2|1
1723580470000|2024-08-13 20:21:10|181210.7|181120.7|181210.7|181120.7|181210.7|181120.7|181210.7|181120.7|1
1723580480000|2024-08-13 20:21:20|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|181211.8|181121.8|1
1723580500000|2024-08-13 20:21:40|181216|181126|181216|181126|181216|181126|181216|181126|1
1723580510000|2024-08-13 20:21:50|181212.7|181082.7|181212|181082|181213.3|181083.3|181212|181082|4
1723580520000|2024-08-13 20:22:00|181212.6|181082.6|181212.6|181082.6|181212.7|181082.7|181212.6|181082.6|3
1723580530000|2024-08-13 20:22:10|181212.7|181082.7|181212.6|181082.6|181212.7|181082.7|181212.6|181082.6|2
1723580540000|2024-08-13 20:22:20|181191.9|181101.9|181198.6|181108.6|181198.6|181108.6|181191.9|181101.9|2
1723580560000|2024-08-13 20:22:40|181192.6|181102.6|181192.6|181102.6|181192.6|181102.6|181192.6|181102.6|1
1723580600000|2024-08-13 20:23:20|181198.6|181108.6|181198.6|181108.6|181198.6|181108.6|181198.6|181108.6|1
1723580620000|2024-08-13 20:23:40|181192.6|181102.6|181192.6|181102.6|181192.6|181102.6|181192.6|181102.6|1
1723580630000|2024-08-13 20:23:50|181212.6|181082.6|181212.6|181082.6|181212.6|181082.6|181212.6|181082.6|1
1723580650000|2024-08-13 20:24:10|181198.6|181108.6|181198.6|181108.6|181198.6|181108.6|181198.6|181108.6|1
1723580670000|2024-08-13 20:24:30|181196|181106|181196|181106|181196|181106|181195.9|181105.9|3
1723580690000|2024-08-13 20:24:50|181194.4|181104.4|181211.4|181081.4|181211.5|181104.4|181194.4|181081.4|3
1723580700000|2024-08-13 20:25:00|181210.9|181080.9|181199.1|181069.1|181211.8|181081.8|181199.1|181069.1|5
1723580710000|2024-08-13 20:25:10|181198.1|181068.1|181196.1|181066.1|181198.1|181068.1|181196.1|181066.1|2
1723580720000|2024-08-13 20:25:20|181196.2|181066.2|181149.6|181059.6|181197.6|181070.3|181149.6|181059.6|6
1723580730000|2024-08-13 20:25:30|181153.8|181063.8|181143.6|181053.6|181153.9|181063.9|181143.6|181053.6|7
1723580740000|2024-08-13 20:25:40|181146.3|181056.3|181149.5|181059.5|181149.5|181059.5|181146.3|181056.3|3
1723580760000|2024-08-13 20:26:00|181147.5|181057.5|181148.5|181058.5|181148.5|181058.5|181147.5|181057.5|4
1723580770000|2024-08-13 20:26:10|181149.6|181059.6|181144.9|181054.9|181149.6|181059.6|181144.9|181054.9|2
1723580790000|2024-08-13 20:26:30|181148.5|181058.5|181148.5|181058.5|181148.6|181058.6|181148.5|181058.5|3
1723580800000|2024-08-13 20:26:40|181146.4|181056.4|181146.4|181056.4|181146.4|181056.4|181146.4|181056.4|1
1723580810000|2024-08-13 20:26:50|181148.5|181058.5|181148.5|181058.5|181148.5|181058.5|181148.5|181058.5|1
1723580820000|2024-08-13 20:27:00|181148.6|181058.6|181147.2|181057.2|181153|181063|181144.9|181054.9|9
1723580830000|2024-08-13 20:27:10|181148.9|181058.9|181148.9|181058.9|181148.9|181058.9|181148.9|181058.9|1
1723580840000|2024-08-13 20:27:20|181153.9|181063.9|181153.5|181063.5|181155.8|181065.8|181143.9|181053.9|6
1723580850000|2024-08-13 20:27:30|181153.4|181063.4|181150.6|181020.6|181155.4|181063.5|181150.6|181020.6|8
1723580870000|2024-08-13 20:27:50|181150.7|181020.7|181150.7|181020.7|181150.7|181020.7|181150.6|181020.6|3
1723580880000|2024-08-13 20:28:00|181130|181040|181129.7|181039.7|181130|181040|181129.7|181039.7|2
1723580890000|2024-08-13 20:28:10|181130|181040|181130|181040|181130|181040|181130|181040|1
1723580900000|2024-08-13 20:28:20|181129.7|181039.7|181130|181040|181130.6|181040.6|181129.7|181039.7|5
1723580910000|2024-08-13 20:28:30|181130.6|181040.6|181130.6|181040.6|181130.6|181040.6|181130.6|181040.6|1
1723580920000|2024-08-13 20:28:40|181130.4|181040.4|181130.6|181040.6|181130.6|181040.6|181130.4|181040.4|2
1723580930000|2024-08-13 20:28:50|181130.9|181040.9|181130|181040|181130.9|181040.9|181130|181040|3
1723580940000|2024-08-13 20:29:00|181127.2|181037.2|181144.8|181014.8|181144.8|181037.2|181124|181014.8|6
1723580950000|2024-08-13 20:29:10|181144|181014|181144|181014|181144|181014|181144|181014|1
1723580960000|2024-08-13 20:29:20|181143.7|181013.7|181144.4|181014.4|181144.4|181014.4|181143.7|181013.7|5
1723580970000|2024-08-13 20:29:30|181140.4|181010.4|181140.3|181010.3|181140.4|181010.4|181140.3|181010.3|2
1723580980000|2024-08-13 20:29:40|181141.2|181011.2|181140.4|181010.4|181141.2|181011.2|181140.3|181010.3|3
1723580990000|2024-08-13 20:29:50|181136.4|181006.4|181099.8|181009.8|181141.2|181023.7|181099.8|181006.4|8
1723581000000|2024-08-13 20:30:00|181099.5|181009.5|181131|181001|181131|181009.5|181097.6|180993.3|8
1723581010000|2024-08-13 20:30:10|181131.1|181001.1|181131.1|181001.1|181131.1|181001.1|181131.1|181001.1|1
1723581020000|2024-08-13 20:30:20|181131|181001|181137.1|181007.1|181137.5|181007.5|181131|181001|6
1723581030000|2024-08-13 20:30:30|181136.3|181006.3|181135.2|181005.2|181136.3|181006.3|181135.2|181005.2|5
1723581040000|2024-08-13 20:30:40|181135.7|181005.7|181136|181006|181136|181006|181135.7|181005.7|2
1723581050000|2024-08-13 20:30:50|181137|181007|181136.1|181006.1|181137|181007|181135.6|181005.6|6
1723581060000|2024-08-13 20:31:00|181135.2|181005.2|181134.2|181004.2|181135.2|181005.2|181134.2|181004.2|2
1723581070000|2024-08-13 20:31:10|181129.4|180999.4|181070.8|180980.8|181129.4|180999.4|181068.7|180978.7|6
1723581080000|2024-08-13 20:31:20|181071.6|180981.6|181071.7|180981.7|181071.7|180981.7|181071.6|180981.6|2
1723581090000|2024-08-13 20:31:30|181071.8|180981.8|181072.1|180982.1|181072.1|180982.1|181071.8|180981.8|3
1723581100000|2024-08-13 20:31:40|181072.2|180982.2|181075.7|180985.7|181075.7|180985.7|181072.2|180982.2|3
1723581110000|2024-08-13 20:31:50|181075.6|180985.6|181075.6|180985.6|181075.6|180985.6|181075.6|180985.6|1
1723581120000|2024-08-13 20:32:00|181075.7|180985.7|181075.7|180985.7|181075.7|180985.7|181075.7|180985.7|1
1723581130000|2024-08-13 20:32:10|181084.9|180994.9|181079|180989|181084.9|180994.9|181078.9|180988.9|5
1723581140000|2024-08-13 20:32:20|181078.9|180988.9|181078.9|180988.9|181078.9|180988.9|181078.9|180988.9|1
1723581150000|2024-08-13 20:32:30|181079|180989|181079|180989|181079|180989|181079|180989|1
1723581160000|2024-08-13 20:32:40|181079.5|180989.5|181075.7|180985.7|181079.5|180989.5|181074.3|180984.3|4
1723581180000|2024-08-13 20:33:00|181084.9|180994.9|181084.9|180994.9|181084.9|180994.9|181084.9|180994.9|1
1723581190000|2024-08-13 20:33:10|181085.9|180995.9|181090.1|181000.1|181090.1|181000.1|181084.9|180994.9|5
1723581200000|2024-08-13 20:33:20|181090.5|181000.5|181059.9|180969.9|181090.5|181000.5|181059.9|180969.9|3
1723581210000|2024-08-13 20:33:30|181059.4|180969.4|181059.4|180969.4|181059.5|180969.5|181059.4|180969.4|3
1723581230000|2024-08-13 20:33:50|181059.5|180969.5|181059.4|180969.4|181061.5|180971.5|181059.3|180969.3|6
1723581240000|2024-08-13 20:34:00|181058.6|180968.6|181058.6|180968.6|181058.6|180968.6|181058.6|180968.6|1
1723581260000|2024-08-13 20:34:20|181059.4|180969.4|181061|180971|181061.1|180971.1|181059.4|180969.4|3
1723581270000|2024-08-13 20:34:30|181061.1|180971.1|181059.4|180969.4|181065.2|180975.2|181059.1|180969.1|7
1723581280000|2024-08-13 20:34:40|181060.3|180970.3|181080.5|180990.5|181080.5|180990.5|181060.3|180970.3|3
1723581290000|2024-08-13 20:34:50|181080.4|180990.4|181080.5|180990.5|181080.5|180990.5|181080.4|180990.4|2
1723581300000|2024-08-13 20:35:00|181080.3|180990.3|181080.3|180990.3|181080.3|180990.3|181080.3|180990.3|1
1723581310000|2024-08-13 20:35:10|181080.5|180990.5|181075.5|180985.5|181080.5|180990.5|181075.5|180985.5|3
1723581320000|2024-08-13 20:35:20|181079.2|180989.2|181078.4|180988.4|181083.3|180993.3|181078.4|180988.4|3
1723581330000|2024-08-13 20:35:30|181082.6|180992.6|181082.6|180992.6|181082.6|180992.6|181082.6|180992.6|1
1723581350000|2024-08-13 20:35:50|181080.4|180990.4|181067.7|180977.7|181080.4|180990.4|181066.8|180976.8|5
1723581360000|2024-08-13 20:36:00|181067.2|180977.2|181067.1|180977.1|181067.2|180977.2|181067.1|180977.1|2
1723581370000|2024-08-13 20:36:10|181067.2|180977.2|181067.1|180977.1|181067.2|180977.2|181067.1|180977.1|2
1723581380000|2024-08-13 20:36:20|181066.7|180976.7|181067.2|180977.2|181067.3|180977.3|181066.7|180976.7|4
1723581390000|2024-08-13 20:36:30|181063.1|180973.1|181064.2|180974.2|181064.9|180974.9|181063.1|180973.1|3
1723581400000|2024-08-13 20:36:40|181064.6|180974.6|181068.5|180978.5|181068.5|180978.5|181064.6|180974.6|5
1723581410000|2024-08-13 20:36:50|181068.6|180978.6|181069.1|180979.1|181069.1|180979.1|181068.6|180978.6|2
1723581420000|2024-08-13 20:37:00|181078|180988|181078.2|180988.2|181078.3|180988.3|181078|180988|4
1723581430000|2024-08-13 20:37:10|181078.3|180988.3|181074.2|180984.2|181078.3|180988.3|181074.2|180984.2|4
1723581440000|2024-08-13 20:37:20|181074.4|180984.4|181074.2|180984.2|181074.4|180984.4|181074.2|180984.2|2
1723581450000|2024-08-13 20:37:30|181074.3|180984.3|181074.2|180984.2|181074.3|180984.3|181074.2|180984.2|2
1723581460000|2024-08-13 20:37:40|181074.1|180984.1|181077.1|180987.1|181077.1|180987.1|181074.1|180984.1|3
1723581470000|2024-08-13 20:37:50|181078.4|180988.4|181078.4|180988.4|181078.5|180988.5|181078.4|180988.4|3
1723581480000|2024-08-13 20:38:00|181078.5|180988.5|181077|180987|181078.5|180988.5|181077|180987|2
1723581490000|2024-08-13 20:38:10|181077.1|180987.1|181061.7|180971.7|181077.1|180987.1|181061.7|180971.7|3
1723581500000|2024-08-13 20:38:20|181069.1|180979.1|181069.1|180979.1|181069.1|180979.1|181069.1|180979.1|1
1723581510000|2024-08-13 20:38:30|181069|180979|181023.5|180933.5|181069.1|180979.1|181023.5|180933.5|9
1723581520000|2024-08-13 20:38:40|181023.6|180933.6|181023.6|180933.6|181023.6|180933.6|181023.6|180933.6|1
1723581530000|2024-08-13 20:38:50|181023.7|180933.7|181023.5|180933.5|181023.7|180933.7|181023.5|180933.5|3
1723581540000|2024-08-13 20:39:00|181023.6|180933.6|181026.8|180936.8|181026.8|180936.8|181023.6|180933.6|3
1723581550000|2024-08-13 20:39:10|181024.3|180934.3|181024.3|180934.3|181024.3|180934.3|181024.3|180934.3|1
1723581560000|2024-08-13 20:39:20|181024.2|180934.2|181024.9|180934.9|181024.9|180934.9|181024.1|180934.1|3
1723581570000|2024-08-13 20:39:30|181024.8|180934.8|181024.8|180934.8|181024.9|180934.9|181024.3|180934.3|4
1723581580000|2024-08-13 20:39:40|181026.4|180936.4|181025.2|180935.2|181026.4|180936.4|181025.2|180935.2|2
1723581590000|2024-08-13 20:39:50|181025.1|180935.1|181025.2|180935.2|181025.2|180935.2|181025.1|180935.1|2
1723581600000|2024-08-13 20:40:00|181025|180935|181026.8|180936.8|181026.8|180936.8|181025|180935|2
1723581610000|2024-08-13 20:40:10|181024.9|180934.9|181024.8|180934.8|181024.9|180934.9|181024.8|180934.8|2
1723581620000|2024-08-13 20:40:20|181024.7|180934.7|181025|180935|181025.1|180935.1|181024.7|180934.7|4
1723581630000|2024-08-13 20:40:30|181024.9|180934.9|181024.9|180934.9|181025|180935|181024.9|180934.9|3
1723581640000|2024-08-13 20:40:40|181018.7|180928.7|181016.8|180926.8|181018.7|180928.7|180998.3|180908.3|9
1723581650000|2024-08-13 20:40:50|181014.2|180924.2|181010.5|180920.5|181014.2|180924.2|181010.5|180920.5|2
1723581660000|2024-08-13 20:41:00|181012.7|180922.7|181013.3|180923.3|181013.3|180923.3|181012.7|180922.7|4
1723581670000|2024-08-13 20:41:10|181013.2|180923.2|181013.3|180923.3|181013.3|180923.3|181013.2|180923.2|2
1723581680000|2024-08-13 20:41:20|181011.7|180921.7|181011|180921|181011.7|180921.7|181010.9|180920.9|6
1723581690000|2024-08-13 20:41:30|181010.8|180920.8|181010.9|180920.9|181011|180921|181010.8|180920.8|4
1723581700000|2024-08-13 20:41:40|181010.8|180920.8|181036.5|180906.5|181036.5|180920.9|181010.8|180906.4|5
1723581710000|2024-08-13 20:41:50|181036.3|180906.3|181036.3|180906.3|181036.3|180906.3|181036.2|180906.2|3
1723581720000|2024-08-13 20:42:00|181036.6|180906.6|181036.6|180906.6|181036.6|180906.6|181036.6|180906.6|1
1723581730000|2024-08-13 20:42:10|181017.8|180927.8|181006.1|180916.1|181017.8|180927.8|181006.1|180916.1|4
1723581740000|2024-08-13 20:42:20|181017.1|180927.1|181017.1|180927.1|181017.1|180927.1|181017.1|180927.1|1
1723581750000|2024-08-13 20:42:30|181021.1|180931.1|181038.8|180908.8|181038.8|180931.9|181021.1|180908.8|3
1723581770000|2024-08-13 20:42:50|181032.3|180902.3|181100.6|180970.6|181106.6|180976.6|181032.3|180902.3|6
1723581780000|2024-08-13 20:43:00|181104|180974|181104|180974|181104|180974|181104|180974|1
1723581790000|2024-08-13 20:43:10|181103.9|180973.9|181104|180974|181104|180974|181103.9|180973.9|2
1723581800000|2024-08-13 20:43:20|181103.5|180973.5|181065.4|180975.4|181103.5|180979.9|181065.4|180951.5|5
1723581830000|2024-08-13 20:43:50|181061.4|180971.4|181075.1|180945.1|181075.1|180971.4|181051.3|180945.1|6
1723581840000|2024-08-13 20:44:00|181075|180945|181075.1|180945.1|181075.1|180945.1|181075|180945|2
1723581850000|2024-08-13 20:44:10|181075.2|180945.2|181075.1|180945.1|181075.8|180945.8|181075.1|180945.1|4
1723581860000|2024-08-13 20:44:20|181053.9|180963.9|181053.9|180963.9|181053.9|180963.9|181053.9|180963.9|1
1723581870000|2024-08-13 20:44:30|181055|180965|181060.6|180970.6|181060.6|180970.6|181055|180965|2
1723581880000|2024-08-13 20:44:40|181059.8|180969.8|181062|180972|181062|180972|181058.8|180968.8|5
1723581890000|2024-08-13 20:44:50|181062.5|180972.5|181070.5|180980.5|181071.2|180981.2|181062.5|180972.5|5
1723581900000|2024-08-13 20:45:00|181070.3|180980.3|181140.1|181010.1|181148.3|181018.3|181070.2|180980.2|13
1723581910000|2024-08-13 20:45:10|181140|181010|181140.1|181010.1|181140.1|181010.1|181140|181010|2
1723581920000|2024-08-13 20:45:20|181139.9|181009.9|181139.9|181009.9|181139.9|181009.9|181139.2|181009.2|3
1723581930000|2024-08-13 20:45:30|181142.3|181012.3|181142.8|181012.8|181142.8|181012.8|181142.3|181012.3|2
1723581940000|2024-08-13 20:45:40|181150|181020|181145.8|181015.8|181150|181020|181145.8|181015.8|3
1723581950000|2024-08-13 20:45:50|181144.4|181014.4|181095.1|180965.1|181144.4|181014.4|181093.7|180963.7|15
1723581960000|2024-08-13 20:46:00|181096|180966|181096|180966|181096|180966|181095.6|180965.6|5
1723581970000|2024-08-13 20:46:10|181095.7|180965.7|181094.9|180964.9|181097.2|180967.2|181094.9|180964.9|8
1723581980000|2024-08-13 20:46:20|181102.4|180972.4|181102.4|180972.4|181102.7|180972.7|181102.4|180972.4|3
1723582000000|2024-08-13 20:46:40|181098.5|180968.5|181096.8|180966.8|181102.4|180972.4|181096.8|180966.8|5
1723582010000|2024-08-13 20:46:50|181092|180962|181105.7|180975.7|181142.7|180976.1|181090.5|180926.7|17
1723582020000|2024-08-13 20:47:00|181107.3|180977.3|181107.1|180977.1|181107.3|180977.3|181105.7|180975.7|3
1723582030000|2024-08-13 20:47:10|181107|180977|181107|180977|181107|180977|181107|180977|1
1723582040000|2024-08-13 20:47:20|181105.9|180975.9|181109|180979|181109|180979|181104.5|180974.5|4
1723582050000|2024-08-13 20:47:30|181111.1|180981.1|181114.1|180984.1|181115.7|180985.7|181111.1|180981.1|6
1723582060000|2024-08-13 20:47:40|181113.8|180983.8|181112.5|180982.5|181113.8|180983.8|181112.5|180982.5|2
1723582070000|2024-08-13 20:47:50|181112.4|180982.4|181115.7|180985.7|181118.5|180988.5|181112.2|180982.2|10
1723582080000|2024-08-13 20:48:00|181116.1|180986.1|181116.2|180986.2|181116.2|180986.2|181116.1|180986.1|2
1723582090000|2024-08-13 20:48:10|181115.1|180985.1|181116.2|180986.2|181116.2|180986.2|181115.1|180985.1|2
1723582100000|2024-08-13 20:48:20|181118.6|180988.6|181118.5|180988.5|181118.6|180988.6|181118.5|180988.5|2
1723582110000|2024-08-13 20:48:30|181118.3|180988.3|181118.3|180988.3|181118.3|180988.3|181118.3|180988.3|1
1723582120000|2024-08-13 20:48:40|181116.3|180986.3|181116.4|180986.4|181116.5|180986.5|181116.3|180986.3|4
1723582130000|2024-08-13 20:48:50|181118.8|180988.8|181154.3|180953.9|181156.7|180988.8|181118.8|180953.9|3
1723582140000|2024-08-13 20:49:00|181116.8|180986.8|181116.8|180986.8|181116.8|180986.8|181116.8|180986.8|1
1723582150000|2024-08-13 20:49:10|181118.9|180988.9|181188.1|180966.3|181192.8|180989.7|181118.9|180959.6|15
1723582160000|2024-08-13 20:49:20|181188.3|180979.8|181189.3|180973.9|181193.7|181028|181149.8|180967.5|25
1723582170000|2024-08-13 20:49:30|181184.3|180973.8|181189.8|180964.1|181189.8|180980.2|181182.2|180954.8|15
1723582180000|2024-08-13 20:49:40|181188.5|180962.2|181181.5|180963.7|181190|180965.2|181181.5|180954.5|8
1723582190000|2024-08-13 20:49:50|181185.3|180963.5|181188.1|180968.1|181198.1|181035.7|181163.3|180963.5|15
1723582200000|2024-08-13 20:50:00|181201.3|180961|181196.1|180961|181201.6|180964.5|181194|180959.1|20
1723582220000|2024-08-13 20:50:20|181192.8|180969.8|181192.9|180980.8|181192.9|180980.8|181190.6|180969.8|3
1723582230000|2024-08-13 20:50:30|181198.8|180982.2|181193.3|180978.7|181200|180982.2|181193.3|180977.2|8
1723582240000|2024-08-13 20:50:40|181192.6|180978.8|181193.3|180960|181193.3|180978.8|181192.6|180960|2
1723582250000|2024-08-13 20:50:50|181193.5|180970.5|181193.5|180970.5|181193.5|180970.5|181193.5|180970.5|1
1723582260000|2024-08-13 20:51:00|181193.3|180970.6|181205.6|180936|181205.6|180982.3|181192.9|180936|13
1723582270000|2024-08-13 20:51:10|181196.7|180961.2|181192.6|180958.8|181199.1|180961.2|181192.6|180958.8|7
1723582280000|2024-08-13 20:51:20|181191.7|180977|181191.5|180977|181191.7|180977|181191.5|180977|2
1723582290000|2024-08-13 20:51:30|181191.3|180979.7|181191.9|180977.7|181200.2|180982|181191.3|180975.2|15
1723582300000|2024-08-13 20:51:40|181192.6|180959.1|181192.5|180958.7|181198.1|180961.2|181192.5|180956.7|10
1723582310000|2024-08-13 20:51:50|181205.3|180934.4|181193.2|180959.6|181211.1|180960.8|181193.2|180934.4|4
1723582320000|2024-08-13 20:52:00|181195.2|180960.3|181193.1|180959.2|181198.2|180960.7|181193.1|180956.9|15
1723582330000|2024-08-13 20:52:10|181192.6|180977.9|181192.4|180977.9|181192.6|180977.9|181192.4|180977.9|2
1723582340000|2024-08-13 20:52:20|181197.3|180978.7|181191.7|180977.7|181199.8|180979.3|181191.7|180974.2|9
1723582350000|2024-08-13 20:52:30|181196.8|180980.8|181193.2|180958.9|181200.9|180980.8|181193.2|180957.4|10
1723582360000|2024-08-13 20:52:40|181195|180960.9|181196.9|180957.5|181198.3|180960.9|181195|180957.4|5
1723582370000|2024-08-13 20:52:50|181197.2|180957.6|181193.3|180959.3|181197.2|180959.3|181193.3|180957.6|2
1723582380000|2024-08-13 20:53:00|181193.2|180961|181192.8|180975.6|181198.5|180975.6|181192.8|180957.2|9
1723582390000|2024-08-13 20:53:10|181193|180978.7|181203.6|180973.9|181204.4|180978.7|181193|180973.9|5
1723582400000|2024-08-13 20:53:20|181196|180977.2|181192.8|180976.8|181197.8|180977.2|181190.4|180973.1|8
1723582410000|2024-08-13 20:53:30|181195.9|180976.3|181193.8|180958.4|181203.2|180978.8|181193.4|180956.6|18
1723582420000|2024-08-13 20:53:40|181191.9|180958.8|181192.6|180959.4|181200.6|180963.9|181191.9|180956.7|11
1723582430000|2024-08-13 20:53:50|181192.5|180959.8|181196.9|180927.5|181198.1|180959.8|181192.5|180927.5|9
1723582440000|2024-08-13 20:54:00|181198.3|180927.6|181206.8|180925.3|181212.3|180930.1|181198.3|180924.3|21
1723582450000|2024-08-13 20:54:10|181205.8|180925.2|181204.3|180925.2|181205.8|180925.2|181204.3|180925.2|2
1723582460000|2024-08-13 20:54:20|181197|180920.7|181197|180920.7|181197|180920.7|181197|180920.7|1
1723582470000|2024-08-13 20:54:30|181194.9|180920.6|181196.4|180920.7|181200.5|180920.8|181194.9|180920.6|11
1723582480000|2024-08-13 20:54:40|181197.1|180920.8|181199.9|180937.6|181200.7|180937.6|181196.8|180920.7|11
1723582500000|2024-08-13 20:55:00|181225.9|180965.1|181175.1|180966.2|181228.8|180976.5|181174.9|180961.5|26
1723582510000|2024-08-13 20:55:10|181177.6|180969.4|181130.4|181000.4|181183.1|181007.7|181128|180964.5|19
1723582520000|2024-08-13 20:55:20|181164.5|180957.9|181164.5|180958|181164.5|180958|181164.5|180957.9|2
1723582530000|2024-08-13 20:55:30|181171.7|180964.8|181163.7|180956.7|181171.7|180964.8|181163.7|180953.4|9
1723582550000|2024-08-13 20:55:50|181129.1|180999.1|181179.4|181049.4|181579.5|181237.5|181129.1|180999.1|12
1723582560000|2024-08-13 20:56:00|181184|181054|181184.9|181054.9|181227.7|181065.4|181177.7|181023.5|29
1723582570000|2024-08-13 20:56:10|181188.3|181058.3|181189.9|181059.9|181189.9|181059.9|181179.6|181049.6|31
1723582580000|2024-08-13 20:56:20|181180.1|181050.1|181230.2|181026.7|181250.2|181067.1|181180.1|181014.9|27
1723582590000|2024-08-13 20:56:30|181196.8|181066.8|181236.8|181031.2|181242.1|181067|181196.8|181015.4|24
1723582600000|2024-08-13 20:56:40|181240|181034.6|181276.6|181044|181590.4|181248.4|181226.5|181026.3|23
1723582610000|2024-08-13 20:56:50|181268.6|181040.3|181266|181040.5|181268.6|181040.5|181266|181040.2|7
1723582620000|2024-08-13 20:57:00|181265.9|181040.6|181297.2|181030.9|181297.2|181055.6|181265.9|181030.3|9
1723582630000|2024-08-13 20:57:10|181297.1|181032.1|181331.8|181035.6|181331.8|181035.6|181295.6|181032.1|5
1723582640000|2024-08-13 20:57:20|181328|181039.4|181279|180992.3|181328.7|181039.4|181256.4|180991.4|14
1723582650000|2024-08-13 20:57:30|181279.5|180994.2|181259.2|180986|181283.1|180994.8|181255.9|180981.5|21
1723582660000|2024-08-13 20:57:40|181259.8|180982.3|181259.4|180979.7|181285.4|180985.9|181256.5|180969.3|23
1723582670000|2024-08-13 20:57:50|181260.5|180980.9|181166.1|181036.1|181262.3|181041.6|181165.5|180978.9|22
1723582680000|2024-08-13 20:58:00|181166|181036|181160.4|181030.4|181196.1|181037.7|181159.3|180996.1|26
1723582690000|2024-08-13 20:58:10|181161.1|181031.1|181224.5|180956.6|181224.6|181031.1|181161.1|180944.6|24
1723582700000|2024-08-13 20:58:20|181226|180957.5|181224.1|180956.8|181226|180957.6|181218.8|180906.6|19
1723582710000|2024-08-13 20:58:30|181225|180956.4|181219.4|180945.2|181229.1|180970.6|181218.8|180906.8|21
1723582720000|2024-08-13 20:58:40|181224.8|180956.9|181185|180959.1|181226.9|180970.9|181185|180946.1|20
1723582730000|2024-08-13 20:58:50|181184.1|180959|181184.3|180960.5|181190.3|180973.5|181179.7|180958.9|13
1723582740000|2024-08-13 20:59:00|181181.9|180961|181216.1|180939.8|181217.8|180966.7|181181.9|180933|26
1723582750000|2024-08-13 20:59:10|181211.7|180936.3|181238.7|180902.5|181242.7|180939.8|181211.6|180898.8|15
1723582760000|2024-08-13 20:59:20|181242.2|180900.2|181237.8|180902.4|181242.4|180911.1|181237.8|180899.5|16
1723582770000|2024-08-13 20:59:30|181245.3|180903.3|181245.8|180903.8|181254.4|180912.4|181234.2|180892.2|25
1723582780000|2024-08-13 20:59:40|181244.3|180902.3|181245.7|180903.7|181254.6|180912.6|181236.2|180894.2|24
1723582790000|2024-08-13 20:59:50|181243.3|180901.3|181318.4|180976.4|181442.5|181100.5|181240.5|180898.5|17
1723582800000|2024-08-13 21:00:00|181321.9|180979.9|181337.5|180995.5|181337.5|180995.5|181321.9|180979.9|3
1723582870000|2024-08-13 21:01:10|181373.8|181031.8|181374|181032|181374|181032|181373.8|181031.8|2
1723582920000|2024-08-13 21:02:00|181456.1|181114.1|181456.1|181114.1|181456.1|181114.1|181456.1|181114.1|1
1723582940000|2024-08-13 21:02:20|181451.3|181109.3|181451.3|181109.3|181451.3|181109.3|181451.3|181109.3|1
1723584550000|2024-08-13 21:29:10|181603.4|181261.4|181605.8|181263.8|181605.8|181263.8|181601|181259|8
1723584610000|2024-08-13 21:30:10|181480.8|181138.8|181482.2|181140.2|181488.1|181146.1|181480.8|181138.8|4
1723584620000|2024-08-13 21:30:20|181482|181140|181482|181140|181482|181140|181482|181140|1
1723584660000|2024-08-13 21:31:00|181608.5|181266.5|181603.4|181261.4|181610.1|181268.1|181594.5|181252.5|20
1723584670000|2024-08-13 21:31:10|181606|181264|181626.3|181284.3|181626.3|181284.3|181606|181264|2
1723584680000|2024-08-13 21:31:20|181623.9|181281.9|181612.2|181270.2|181648.9|181306.9|181598.8|181256.8|10
1723584690000|2024-08-13 21:31:30|181612.9|181270.9|181619.6|181277.6|181621.1|181279.1|181612.5|181270.5|7
1723584700000|2024-08-13 21:31:40|181620.6|181278.6|181620.4|181278.4|181620.6|181278.6|181620.1|181278.1|5
1723584710000|2024-08-13 21:31:50|181619.1|181277.1|181620.4|181278.4|181621.6|181279.6|181619.1|181277.1|6
1723584720000|2024-08-13 21:32:00|181621.5|181279.5|181620.2|181278.2|181621.5|181279.5|181614.9|181272.9|6
1723584730000|2024-08-13 21:32:10|181621.6|181279.6|181643|181301|181670.4|181328.4|181620.9|181278.9|8
1723584740000|2024-08-13 21:32:20|181644.5|181302.5|181644.6|181302.6|181645|181303|181644.2|181302.2|7
1723584750000|2024-08-13 21:32:30|181645.1|181303.1|181644.8|181302.8|181645.1|181303.1|181644.7|181302.7|4
1723584760000|2024-08-13 21:32:40|181645.3|181303.3|181643.7|181301.7|181645.3|181303.3|181643.5|181301.5|7
1723584770000|2024-08-13 21:32:50|181643.9|181301.9|181643.9|181301.9|181644.1|181302.1|181643.7|181301.7|6
1723584780000|2024-08-13 21:33:00|181609|181267|181609.7|181267.7|181609.9|181267.9|181609|181267|6
1723584790000|2024-08-13 21:33:10|181610.2|181268.2|181645|181303|181645.2|181303.2|181609.9|181267.9|6
1723584800000|2024-08-13 21:33:20|181645.1|181303.1|181670.1|181328.1|181670.1|181328.1|181645.1|181303.1|6
1723584810000|2024-08-13 21:33:30|181670|181328|181645.1|181303.1|181670|181328|181641|181299|7
1723584820000|2024-08-13 21:33:40|181645.8|181303.8|181644.7|181302.7|181645.8|181303.8|181643.5|181301.5|5
1723584830000|2024-08-13 21:33:50|181643.8|181301.8|181655.3|181313.3|181671.1|181329.1|181643.8|181301.8|6
1723584840000|2024-08-13 21:34:00|181655.4|181313.4|181646|181304|181656.7|181314.7|181645.5|181303.5|7
1723584850000|2024-08-13 21:34:10|181585.7|181243.7|181657|181315|181657|181315|181585.7|181243.7|3
1723584860000|2024-08-13 21:34:20|181657.8|181315.8|181638.4|181296.4|181657.8|181315.8|181638.4|181296.4|6
1723584870000|2024-08-13 21:34:30|181640.5|181298.5|181640.5|181298.5|181640.5|181298.5|181640.5|181298.5|1
1723584880000|2024-08-13 21:34:40|181646.4|181304.4|181654|181312|181654|181312|181646.4|181304.4|2
1723584890000|2024-08-13 21:34:50|181653.8|181311.8|181636.8|181294.8|181654|181312|181636.8|181294.8|3
1723584900000|2024-08-13 21:35:00|181636.6|181294.6|181653.3|181311.3|181653.3|181311.3|181636.6|181294.6|9
1723584910000|2024-08-13 21:35:10|181653.4|181311.4|181654|181312|181654|181312|181653.4|181311.4|7
1723585330000|2024-08-13 21:42:10|181624.2|181282.2|181624.1|181282.1|181624.2|181282.2|181624.1|181282.1|4
1723585340000|2024-08-13 21:42:20|181664.4|181322.4|181644.4|181302.4|181664.4|181322.4|181643.9|181301.9|17
1723585350000|2024-08-13 21:42:30|181644.5|181302.5|181645.8|181303.8|181645.8|181303.8|181644.5|181302.5|15
1723585360000|2024-08-13 21:42:40|181645.6|181303.6|181646.9|181304.9|181646.9|181304.9|181645.6|181303.6|3
1723585370000|2024-08-13 21:42:50|181671|181329|181648.3|181306.3|181671|181329|181648.3|181306.3|2
1723585380000|2024-08-13 21:43:00|181671.5|181329.5|181648.9|181306.9|181671.5|181329.5|181648.9|181306.9|4
1723585390000|2024-08-13 21:43:10|181650.1|181308.1|181649.8|181307.8|181650.1|181308.1|181649.1|181307.1|3
1723585400000|2024-08-13 21:43:20|181672.1|181330.1|181672.1|181330.1|181672.1|181330.1|181672.1|181330.1|1
1723585410000|2024-08-13 21:43:30|181659.7|181317.7|181658.5|181316.5|181659.7|181317.7|181658.5|181316.5|2
1723585430000|2024-08-13 21:43:50|181658.6|181316.6|181658.6|181316.6|181658.6|181316.6|181658.6|181316.6|1
1723585440000|2024-08-13 21:44:00|181658.3|181316.3|181658.3|181316.3|181658.3|181316.3|181658.3|181316.3|1
1723585450000|2024-08-13 21:44:10|181658.2|181316.2|181658.2|181316.2|181658.2|181316.2|181658.2|181316.2|1
1723585470000|2024-08-13 21:44:30|181661|181319|181661.1|181319.1|181661.1|181319.1|181661|181319|2
1723585480000|2024-08-13 21:44:40|181661|181319|181660.1|181318.1|181661.1|181319.1|181660|181318|5
1723585490000|2024-08-13 21:44:50|181674|181332|181660.1|181318.1|181674|181332|181659.9|181317.9|4
1723585510000|2024-08-13 21:45:10|181674.1|181332.1|181660.2|181318.2|181674.1|181332.1|181660.1|181318.1|3
1723585520000|2024-08-13 21:45:20|181660.3|181318.3|181660.2|181318.2|181660.3|181318.3|181660.2|181318.2|2
1723585530000|2024-08-13 21:45:30|181660.1|181318.1|181658.3|181316.3|181663.8|181321.8|181658.1|181316.1|5
1723585540000|2024-08-13 21:45:40|181658.4|181316.4|181658.4|181316.4|181658.5|181316.5|181658.4|181316.4|3
1723585550000|2024-08-13 21:45:50|181658.5|181316.5|181658.4|181316.4|181658.5|181316.5|181658.4|181316.4|4
1723585560000|2024-08-13 21:46:00|181658.5|181316.5|181641.5|181299.5|181658.5|181316.5|181635|181293|4
1723585860000|2024-08-13 21:51:00|181663.8|181321.8|181663.8|181321.8|181663.8|181321.8|181663.8|181321.8|1
1723585870000|2024-08-13 21:51:10|181664|181322|181663.8|181321.8|181664|181322|181663.8|181321.8|2
1723585880000|2024-08-13 21:51:20|181668.5|181326.5|181618.2|181276.2|181668.5|181326.5|181618|181276|5
1723585890000|2024-08-13 21:51:30|181615.6|181273.6|181620.4|181278.4|181620.5|181278.5|181615.6|181273.6|4
1723585900000|2024-08-13 21:51:40|181669.2|181327.2|181620.4|181278.4|181669.2|181327.2|181620.4|181278.4|4
1723585910000|2024-08-13 21:51:50|181620.5|181278.5|181640.6|181298.6|181669.4|181327.4|181620.5|181278.5|5
1723585920000|2024-08-13 21:52:00|181669.6|181327.6|181646.6|181304.6|181669.6|181327.6|181646.6|181304.6|2
1723585930000|2024-08-13 21:52:10|181670.5|181328.5|181646.7|181304.7|181670.5|181328.5|181646.7|181304.7|2
1723585940000|2024-08-13 21:52:20|181646.8|181304.8|181647.6|181305.6|181670.7|181328.7|181646.8|181304.8|4
1723585950000|2024-08-13 21:52:30|181647.5|181305.5|181648.1|181306.1|181670.9|181328.9|181647.5|181305.5|5
1723585960000|2024-08-13 21:52:40|181671|181329|181655.9|181313.9|181671|181329|181655.7|181313.7|4
1723585970000|2024-08-13 21:52:50|181671.3|181329.3|181647.1|181305.1|181671.3|181329.3|181647|181305|3
1723585980000|2024-08-13 21:53:00|181647.2|181305.2|181656.9|181314.9|181670.9|181328.9|181647.2|181305.2|3
1723585990000|2024-08-13 21:53:10|181671.7|181329.7|181657.2|181315.2|181671.7|181329.7|181657.2|181315.2|3
1723586000000|2024-08-13 21:53:20|181656.5|181314.5|181648.6|181306.6|181657.1|181315.1|181648.4|181306.4|6
1723586010000|2024-08-13 21:53:30|181648.8|181306.8|181647|181305|181648.8|181306.8|181647|181305|3
1723586020000|2024-08-13 21:53:40|181647.1|181305.1|181658.3|181316.3|181671.2|181329.2|181647.1|181305.1|3
1723586030000|2024-08-13 21:53:50|181658|181316|181658.4|181316.4|181672.2|181330.2|181658|181316|6
1723586040000|2024-08-13 21:54:00|181648.6|181306.6|181592.6|181250.6|181662.1|181320.1|181592.6|181250.6|5
1723586050000|2024-08-13 21:54:10|181592.5|181250.5|181608|181266|181668.8|181326.8|181592.5|181250.5|3
1723586060000|2024-08-13 21:54:20|181596.8|181254.8|181609.5|181267.5|181669.3|181327.3|181596.8|181254.8|6
1723586070000|2024-08-13 21:54:30|181609.2|181267.2|181610.5|181268.5|181669.6|181327.6|181609.2|181267.2|4
1723586080000|2024-08-13 21:54:40|181610.4|181268.4|181641.8|181299.8|181669.8|181327.8|181610.4|181268.4|3
1723586090000|2024-08-13 21:54:50|181641.9|181299.9|181643.8|181301.8|181669.4|181327.4|181641.9|181299.9|5
1723586100000|2024-08-13 21:55:00|181643.5|181301.5|181669.8|181327.8|181669.8|181327.8|181643.5|181301.5|3
1723586110000|2024-08-13 21:55:10|181641.8|181299.8|181641.7|181299.7|181641.8|181299.8|181641.7|181299.7|2
1723586120000|2024-08-13 21:55:20|181669.9|181327.9|181644.9|181302.9|181669.9|181327.9|181644.7|181302.7|5
1723586130000|2024-08-13 21:55:30|181670.2|181328.2|181642.7|181300.7|181670.2|181328.2|181642.7|181300.7|2
1723586140000|2024-08-13 21:55:40|181670.2|181328.2|181670.4|181328.4|181670.6|181328.6|181642.7|181300.7|5
1723586150000|2024-08-13 21:55:50|181670.3|181328.3|181670.4|181328.4|181670.4|181328.4|181670.1|181328.1|4
1723586160000|2024-08-13 21:56:00|181651.8|181309.8|181668.8|181326.8|181670.1|181328.1|181651.8|181309.8|4
1723586170000|2024-08-13 21:56:10|181668.9|181326.9|181668.8|181326.8|181668.9|181326.9|181668.8|181326.8|2
1723586180000|2024-08-13 21:56:20|181668.9|181326.9|181662.5|181320.5|181668.9|181326.9|181662.4|181320.4|4
1723586190000|2024-08-13 21:56:30|181662.3|181320.3|181662.8|181320.8|181662.8|181320.8|181662.3|181320.3|3
1723586200000|2024-08-13 21:56:40|181662.6|181320.6|181661.6|181319.6|181662.6|181320.6|181661.2|181319.2|5
1723586210000|2024-08-13 21:56:50|181667.9|181325.9|181667.8|181325.8|181667.9|181325.9|181667.8|181325.8|2
1723586220000|2024-08-13 21:57:00|181656.1|181314.1|181669.3|181327.3|181669.4|181327.4|181656.1|181314.1|4
1723586240000|2024-08-13 21:57:20|181587.5|181245.5|181587.1|181245.1|181587.7|181245.7|181587.1|181245.1|3
1723586250000|2024-08-13 21:57:30|181662.6|181320.6|181605.2|181263.2|181662.6|181320.6|181605.2|181263.2|2
1723586260000|2024-08-13 21:57:40|181663.6|181321.6|181663.9|181321.9|181663.9|181321.9|181607.2|181265.2|3
1723586270000|2024-08-13 21:57:50|181664.2|181322.2|181664|181322|181664.4|181322.4|181663.9|181321.9|5
1723586280000|2024-08-13 21:58:00|181664.8|181322.8|181664.8|181322.8|181665.1|181323.1|181664.8|181322.8|3
1723586290000|2024-08-13 21:58:10|181620.3|181278.3|181620.3|181278.3|181620.3|181278.3|181620.3|181278.3|1
1723586300000|2024-08-13 21:58:20|181669.3|181327.3|181619.9|181277.9|181669.3|181327.3|181619.8|181277.8|3
1723586310000|2024-08-13 21:58:30|181619.8|181277.8|181620.1|181278.1|181620.1|181278.1|181619.8|181277.8|3
1723586320000|2024-08-13 21:58:40|181669.4|181327.4|181620.3|181278.3|181669.4|181327.4|181620.3|181278.3|2
1723586330000|2024-08-13 21:58:50|181669.7|181327.7|181620.1|181278.1|181669.7|181327.7|181620|181278|4
1723586340000|2024-08-13 21:59:00|181620.6|181278.6|181632.5|181290.5|181632.5|181290.5|181620.6|181278.6|5
1723586370000|2024-08-13 21:59:30|181632.8|181290.8|181456.7|181114.7|181632.8|181290.8|181456.7|181114.7|4
1723586380000|2024-08-13 21:59:40|181437.9|181095.9|181470.1|181128.1|181536|181194|181437.9|181095.9|7
1723586390000|2024-08-13 21:59:50|181543.9|181201.9|181550.6|181208.6|181564.4|181222.4|181543.8|181201.8|5
1723586400000|2024-08-13 22:00:00|181527.9|181185.9|181543|181201|181555.5|181213.5|181527.9|181185.9|5
1723586520000|2024-08-13 22:02:00|181609.8|181267.8|181604.4|181262.4|181617.9|181275.9|181604.4|181262.4|3
1723586530000|2024-08-13 22:02:10|181604.8|181262.8|181625|181283|181637.4|181295.4|181593.4|181251.4|11
1723586540000|2024-08-13 22:02:20|181616.6|181274.6|181633|181291|181633|181291|181616.6|181274.6|3
1723586550000|2024-08-13 22:02:30|181632.9|181290.9|181627.9|181285.9|181632.9|181290.9|181627.9|181285.9|2
1723586560000|2024-08-13 22:02:40|181634.5|181292.5|181632.2|181290.2|181634.5|181292.5|181632.2|181290.2|2
1723586570000|2024-08-13 22:02:50|181632.1|181290.1|181632.2|181290.2|181632.5|181290.5|181632.1|181290.1|4
1723586580000|2024-08-13 22:03:00|181632.4|181290.4|181560.3|181218.3|181632.4|181290.4|181560.3|181218.3|4
1723586590000|2024-08-13 22:03:10|181560.6|181218.6|181589.1|181247.1|181589.1|181247.1|181560.4|181218.4|4
1723586600000|2024-08-13 22:03:20|181556.5|181214.5|181556.4|181214.4|181556.5|181214.5|181556.4|181214.4|2
1723586610000|2024-08-13 22:03:30|181556.3|181214.3|181614.8|181272.8|181614.8|181272.8|181556.3|181214.3|2
1723586620000|2024-08-13 22:03:40|181611|181269|181610.9|181268.9|181611.1|181269.1|181610.9|181268.9|4
1723586630000|2024-08-13 22:03:50|181611|181269|181611|181269|181611|181269|181611|181269|1
1723586640000|2024-08-13 22:04:00|181610.9|181268.9|181588.8|181246.8|181610.9|181268.9|181588.8|181246.8|3
1723586650000|2024-08-13 22:04:10|181556|181214|181552.8|181210.8|181556|181214|181551.3|181209.3|3
1723586660000|2024-08-13 22:04:20|181532.8|181190.8|181532.8|181190.8|181532.8|181190.8|181532.8|181190.8|1
1723586670000|2024-08-13 22:04:30|181532.7|181190.7|181597.4|181255.4|181597.5|181255.5|181532.7|181190.7|4
1723586680000|2024-08-13 22:04:40|181601.5|181259.5|181601.5|181259.5|181601.5|181259.5|181601.5|181259.5|1
1723586700000|2024-08-13 22:05:00|181601.4|181259.4|181611|181269|181611|181269|181601.4|181259.4|2
1723586710000|2024-08-13 22:05:10|181551.2|181209.2|181546.6|181204.6|181551.2|181209.2|181546.6|181204.6|3
1723586720000|2024-08-13 22:05:20|181546.5|181204.5|181546.5|181204.5|181546.5|181204.5|181546.5|181204.5|1
1723586730000|2024-08-13 22:05:30|181518.1|181176.1|181557.3|181215.3|181557.3|181215.3|181517.3|181175.3|3
1723586740000|2024-08-13 22:05:40|181557.1|181215.1|181557.1|181215.1|181557.1|181215.1|181557.1|181215.1|1
1723586750000|2024-08-13 22:05:50|181557|181215|181557|181215|181557|181215|181557|181215|1
1723586760000|2024-08-13 22:06:00|181582.1|181240.1|181551.1|181209.1|181588.7|181246.7|181551.1|181209.1|4
1723586770000|2024-08-13 22:06:10|181552.5|181210.5|181553.8|181211.8|181553.8|181211.8|181552.5|181210.5|2
1723586780000|2024-08-13 22:06:20|181587.3|181245.3|181589.6|181247.6|181589.6|181247.6|181587.3|181245.3|3
1723586790000|2024-08-13 22:06:30|181566|181224|181600.4|181258.4|181600.4|181258.4|181566|181224|2
1723586800000|2024-08-13 22:06:40|181600.2|181258.2|181600.4|181258.4|181600.4|181258.4|181600.2|181258.2|2
1723586810000|2024-08-13 22:06:50|181600.3|181258.3|181634.5|181292.5|181634.5|181292.5|181600.3|181258.3|3
1723586820000|2024-08-13 22:07:00|181634.6|181292.6|181634.6|181292.6|181634.6|181292.6|181634.6|181292.6|1
1723586830000|2024-08-13 22:07:10|181599.6|181257.6|181599.6|181257.6|181599.6|181257.6|181599.6|181257.6|1
1723586840000|2024-08-13 22:07:20|181566.3|181224.3|181585.7|181243.7|181585.7|181243.7|181566.3|181224.3|2
1723586850000|2024-08-13 22:07:30|181585.6|181243.6|181585.7|181243.7|181585.7|181243.7|181585.6|181243.6|2
1723586860000|2024-08-13 22:07:40|181585.6|181243.6|181590|181248|181590|181248|181585.6|181243.6|3
1723586870000|2024-08-13 22:07:50|181557.8|181215.8|181561.9|181219.9|181561.9|181219.9|181557.8|181215.8|2
1723586880000|2024-08-13 22:08:00|181578.8|181236.8|181578.8|181236.8|181578.8|181236.8|181578.8|181236.8|1
1723586890000|2024-08-13 22:08:10|181577.2|181235.2|181602.9|181260.9|181602.9|181260.9|181577.2|181235.2|2
1723586900000|2024-08-13 22:08:20|181605.1|181263.1|181604|181262|181605.1|181263.1|181604|181262|7
1723586910000|2024-08-13 22:08:30|181604.2|181262.2|181586.7|181244.7|181604.2|181262.2|181541.1|181199.1|3
1723586920000|2024-08-13 22:08:40|181604.3|181262.3|181604.3|181262.3|181604.3|181262.3|181604.1|181262.1|3
1723586930000|2024-08-13 22:08:50|181622.4|181280.4|181622.4|181280.4|181622.4|181280.4|181622.4|181280.4|1
1723586940000|2024-08-13 22:09:00|181622.3|181280.3|181622.3|181280.3|181622.3|181280.3|181622.3|181280.3|1
1723586950000|2024-08-13 22:09:10|181555.4|181213.4|181588.4|181246.4|181588.4|181246.4|181555.4|181213.4|3
1723586960000|2024-08-13 22:09:20|181596.5|181254.5|181595.1|181253.1|181596.5|181254.5|181595.1|181253.1|4
1723586970000|2024-08-13 22:09:30|181594.5|181252.5|181595.1|181253.1|181595.2|181253.2|181594.5|181252.5|4
1723586980000|2024-08-13 22:09:40|181596|181254|181565.4|181223.4|181596|181254|181565.4|181223.4|3
1723587000000|2024-08-13 22:10:00|181475.8|181133.8|181570.2|181228.2|181570.3|181228.3|181475.8|181133.8|3
1723587010000|2024-08-13 22:10:10|181588.5|181246.5|181592.4|181250.4|181592.4|181250.4|181588.5|181246.5|2
1723587020000|2024-08-13 22:10:20|181592.3|181250.3|181616.2|181274.2|181616.2|181274.2|181592.3|181250.3|4
1723587030000|2024-08-13 22:10:30|181615.7|181273.7|181616.2|181274.2|181616.2|181274.2|181615.7|181273.7|2
1723587040000|2024-08-13 22:10:40|181597.1|181255.1|181597.1|181255.1|181597.1|181255.1|181597.1|181255.1|1
1723587060000|2024-08-13 22:11:00|181616.2|181274.2|181616.2|181274.2|181616.2|181274.2|181616.1|181274.1|3
1723587070000|2024-08-13 22:11:10|181610.3|181268.3|181594.5|181252.5|181623.4|181281.4|181594.4|181252.4|5
1723587080000|2024-08-13 22:11:20|181594|181252|181594.4|181252.4|181594.5|181252.5|181594|181252|3
1723587090000|2024-08-13 22:11:30|181564.4|181222.4|181564.5|181222.5|181564.5|181222.5|181564.4|181222.4|2
1723587110000|2024-08-13 22:11:50|181594.4|181252.4|181594.4|181252.4|181594.4|181252.4|181594.4|181252.4|1
1723587120000|2024-08-13 22:12:00|181594.5|181252.5|181594.4|181252.4|181594.5|181252.5|181594.4|181252.4|2
1723587130000|2024-08-13 22:12:10|181601.1|181259.1|181610.3|181268.3|181610.3|181268.3|181601.1|181259.1|2
1723587140000|2024-08-13 22:12:20|181606.6|181264.6|181606.6|181264.6|181606.6|181264.6|181606.6|181264.6|1
1723587150000|2024-08-13 22:12:30|181582.8|181240.8|181582.8|181240.8|181582.8|181240.8|181582.8|181240.8|1
1723587170000|2024-08-13 22:12:50|181606.7|181264.7|181606.7|181264.7|181606.8|181264.8|181606.7|181264.7|3
1723587180000|2024-08-13 22:13:00|181635.6|181293.6|181625.2|181283.2|181635.6|181293.6|181625.1|181283.1|5
1723587190000|2024-08-13 22:13:10|181632.4|181290.4|181632.5|181290.5|181632.5|181290.5|181632.4|181290.4|2
1723587200000|2024-08-13 22:13:20|181665.4|181323.4|181652.7|181310.7|181665.4|181323.4|181652.7|181310.7|2
1723587210000|2024-08-13 22:13:30|181600|181258|181600|181258|181600|181258|181600|181258|1
1723587220000|2024-08-13 22:13:40|181618.1|181276.1|181611.1|181269.1|181618.1|181276.1|181611.1|181269.1|2
1723587240000|2024-08-13 22:14:00|181611.2|181269.2|181635.2|181293.2|181635.2|181293.2|181611.1|181269.1|4
1723587250000|2024-08-13 22:14:10|181635.1|181293.1|181592.2|181250.2|181644.8|181302.8|181592.2|181250.2|5
1723587260000|2024-08-13 22:14:20|181592.3|181250.3|181592.2|181250.2|181592.3|181250.3|181592.2|181250.2|2
1723587270000|2024-08-13 22:14:30|181554.3|181212.3|181591|181249|181591.1|181249.1|181554.3|181212.3|3
1723587280000|2024-08-13 22:14:40|181596.1|181254.1|181605.2|181263.2|181605.2|181263.2|181596.1|181254.1|2
1723587290000|2024-08-13 22:14:50|181580.7|181238.7|181619|181277|181619|181277|181580.7|181238.7|5
1723587300000|2024-08-13 22:15:00|181612.5|181270.5|181610.8|181268.8|181612.5|181270.5|181610.7|181268.7|3
1723587320000|2024-08-13 22:15:20|181621.1|181279.1|181621.1|181279.1|181621.1|181279.1|181621.1|181279.1|1
1723587330000|2024-08-13 22:15:30|181552.8|181210.8|181502.9|181160.9|181552.8|181210.8|181502.9|181160.9|2
1723587340000|2024-08-13 22:15:40|181502.6|181160.6|181502.6|181160.6|181502.6|181160.6|181502.6|181160.6|1
1723587360000|2024-08-13 22:16:00|181502.5|181160.5|181473.9|181131.9|181502.5|181160.5|181473.9|181131.9|2
1723587370000|2024-08-13 22:16:10|181473.7|181131.7|181631.9|181289.9|181631.9|181289.9|181473.7|181131.7|4
1723587390000|2024-08-13 22:16:30|181652.8|181310.8|181652.8|181310.8|181652.8|181310.8|181652.8|181310.8|1
1723587400000|2024-08-13 22:16:40|181653|181311|181653|181311|181653|181311|181653|181311|1
1723587410000|2024-08-13 22:16:50|181652|181310|181652|181310|181652|181310|181652|181310|1
1723587430000|2024-08-13 22:17:10|181660.2|181318.2|181660.2|181318.2|181660.2|181318.2|181660.2|181318.2|1
1723587440000|2024-08-13 22:17:20|181660.5|181318.5|181660.5|181318.5|181660.5|181318.5|181660.5|181318.5|1
1723587450000|2024-08-13 22:17:30|181660.6|181318.6|181659.5|181317.5|181660.6|181318.6|181659.5|181317.5|2
1723587460000|2024-08-13 22:17:40|181654.2|181312.2|181654.2|181312.2|181654.2|181312.2|181654.2|181312.2|1
1723587470000|2024-08-13 22:17:50|181655.4|181313.4|181655.4|181313.4|181655.4|181313.4|181655.4|181313.4|1
1723587480000|2024-08-13 22:18:00|181655.6|181313.6|181659.9|181317.9|181659.9|181317.9|181655.6|181313.6|2
1723587520000|2024-08-13 22:18:40|181655.6|181313.6|181655.6|181313.6|181655.6|181313.6|181655.6|181313.6|1
1723587540000|2024-08-13 22:19:00|181654.4|181312.4|181659.5|181317.5|181659.5|181317.5|181654.4|181312.4|2
1723587560000|2024-08-13 22:19:20|181660.2|181318.2|181660.2|181318.2|181660.2|181318.2|181660.2|181318.2|1
1723587570000|2024-08-13 22:19:30|181717|181375|181528.3|181186.7|181757.4|181415.4|181528.3|181186.7|16
1723587580000|2024-08-13 22:19:40|181527.8||181527.8||181527.8||181527.8||1
1723587590000|2024-08-13 22:19:50|181542.9|181200.9|181541.6|181199.6|181542.9|181200.9|181541.6|181199.6|3
1723587600000|2024-08-13 22:20:00|181541.2|181199.2|181542.5|181200.5|181542.5|181200.5|181541.2|181199.2|2
1723587610000|2024-08-13 22:20:10|181542.1|181200.1|181542.1|181200.1|181542.1|181200.1|181542.1|181200.1|1
1723587620000|2024-08-13 22:20:20|181541.9|181199.9|181541.9|181199.9|181541.9|181199.9|181541.9|181199.9|1
1723587630000|2024-08-13 22:20:30|181523.8|181181.8|181513.9|181171.9|181523.8|181181.8|181513.7|181171.7|8
1723587640000|2024-08-13 22:20:40|181509|181167|181507.4|181165.4|181509|181167|181507.4|181165.4|2
1723587650000|2024-08-13 22:20:50|181507.9|181165.9|181507.4|181165.4|181507.9|181165.9|181507.4|181165.4|6
1723587660000|2024-08-13 22:21:00|181503.7|181161.7|181503.7|181161.7|181503.7|181161.7|181503.7|181161.7|1
1723587680000|2024-08-13 22:21:20|181506.2|181164.2|181500|181158|181506.2|181164.2|181500|181158|4
1723587690000|2024-08-13 22:21:30|181500.2|181158.2|181500.2|181158.2|181500.4|181158.4|181500|181158|5
1723587700000|2024-08-13 22:21:40|181500|181158|181500|181158|181500.2|181158.2|181500|181158|5
1723587710000|2024-08-13 22:21:50|181500.3|181158.3|181506.2|181164.2|181506.2|181164.2|181500|181158|5
1723587730000|2024-08-13 22:22:10|181486.1|181164|181490.9|181175.9|181490.9|181175.9|181470.7|181164|3
1723587740000|2024-08-13 22:22:20|181498.8|181156.8|181498.8|181156.8|181499.1|181157.1|181498.8|181156.8|4
1723587750000|2024-08-13 22:22:30|181498.7|181156.7|181501.7|181159.7|181501.7|181159.7|181498.7|181156.7|6
1723587760000|2024-08-13 22:22:40|181501.6|181159.6|181501.5|181159.5|181502.1|181160.1|181501.5|181159.5|6
1723587770000|2024-08-13 22:22:50|181498.8|181176|181479|181191|181503.3|181191|181479|181176|4
1723587780000|2024-08-13 22:23:00||181191.7||181191.7||181191.7||181191.7|1
1723587790000|2024-08-13 22:23:10|181474.6|181192|181474.3|181168.2|181474.6|181192|181474.3|181168|4
1723587800000|2024-08-13 22:23:20|181473.9|181168.6|181473.7|181168.8|181473.9|181168.8|181473.7|181168.6|4
1723587810000|2024-08-13 22:23:30|181463.4|181133.9|181473.2|181167.7|181473.3|181169.4|181462.4|181133.9|9
1723587820000|2024-08-13 22:23:40|181472.8|181168|181479|181191.3|181479|181191.3|181472.7|181168|3
1723587830000|2024-08-13 22:23:50||181191.6||181191.6||181191.6||181191.6|1
1723587840000|2024-08-13 22:24:00||181191.9||181190||181193.8||181189.4|4
1723587850000|2024-08-13 22:24:10|181467.9|181139.7|181467.2|181140.4|181467.9|181140.4|181467.2|181139.7|5
1723587860000|2024-08-13 22:24:20|181466.7|181140.6|181466.2|181141.1|181466.7|181141.1|181466.2|181140.6|4
1723587870000|2024-08-13 22:24:30|181465.8|181141.4|181465.4|181141.8|181465.8|181141.8|181465.3|181141.4|6
1723587880000|2024-08-13 22:24:40|181464.9|181142.1|181464.9|181191.8|181464.9|181191.8|181464.9|181142.1|2
1723587890000|2024-08-13 22:24:50||181192.4||181192.4||181192.4||181192.4|1
1723587900000|2024-08-13 22:25:00|181465.2|181192.9|181465.2|181141.5|181465.2|181192.9|181465.2|181141.5|2
1723587910000|2024-08-13 22:25:10|181464.8|181141.8|181465.1|181141.5|181465.1|181141.8|181464.8|181141.5|4
1723587920000|2024-08-13 22:25:20|181465.2|181141.4|181464.6|181141.7|181465.2|181141.7|181464.6|181141.4|5
1723587930000|2024-08-13 22:25:30|181464.3|181142|181463.4|181195|181464.3|181195|181463.4|181142|6
1723587950000|2024-08-13 22:25:50||181195.4||181195.4||181195.4||181195.4|1
1723587960000|2024-08-13 22:26:00|181462.3|181195.9|181462.3|181143.5|181462.3|181195.9|181462.3|181143.4|4
1723587970000|2024-08-13 22:26:10|181461.9|181143.8|181462.4|181143.3|181462.4|181143.8|181461.9|181143.3|6
1723587980000|2024-08-13 22:26:20|181462.1|181143.4|181461.7|181143.6|181462.2|181143.6|181461.7|181143.3|6
1723587990000|2024-08-13 22:26:30||181197.1||181197.1||181197.1||181197.1|1
1723588000000|2024-08-13 22:26:40||181197.5||181197.5||181197.5||181197.5|1
1723588010000|2024-08-13 22:26:50|181471.2|181202.6|181471.3|181145.8|181471.3|181202.6|181471.2|181145.8|3
1723588020000|2024-08-13 22:27:00|181471|181146|181461.3|181143.6|181471.1|181146|181461.3|181143.6|4
1723588030000|2024-08-13 22:27:10|181461.4|181143.5|181470.7|181146|181470.7|181146.1|181461.4|181143.5|5
1723588040000|2024-08-13 22:27:20|181470.8|181145.9|181470.8|181203.6|181470.8|181203.6|181470.8|181145.9|3
1723588050000|2024-08-13 22:27:30||181203.8||181204.1||181204.1||181203.8|2
1723588070000|2024-08-13 22:27:50|181470.2|181204.4|181470.2|181146|181470.2|181204.4|181470.2|181146|2
1723588080000|2024-08-13 22:28:00|181470|181146.1|181470|181146.1|181470|181146.1|181470|181146.1|1
1723588090000|2024-08-13 22:28:10|181469.8|181146.2|181469.2|181146.6|181469.8|181162.8|181468|181146.2|5
1723588100000|2024-08-13 22:28:20||181205.2||181208||181216.5||181200|7
1723588110000|2024-08-13 22:28:30||181208.2||181208.2||181208.2||181208.2|1
1723588120000|2024-08-13 22:28:40|181463.5|181208.5|181464.9|181147.1|181464.9|181208.5|181463.5|181147.1|6
1723588130000|2024-08-13 22:28:50|181464.8|181147.2|181464.9|181147.1|181464.9|181147.2|181464.8|181147.1|3
1723588140000|2024-08-13 22:29:00|181464.7|181147.2|181464.8|181147.1|181464.8|181147.2|181464.7|181147.1|3
1723588150000|2024-08-13 22:29:10|181464.6|181180.1|181420.8|181078.8|181464.7|181180.1|181420.8|181078.8|6
1723588160000|2024-08-13 22:29:20|181422.8|181080.8|181415.3|181073.3|181422.8|181080.8|181415|181073|6
1723588170000|2024-08-13 22:29:30|181415|181073|181449.2|181107.2|181449.2|181107.2|181415|181073|5
1723588180000|2024-08-13 22:29:40|181450.1|181108.1|181450.1|181108.1|181450.1|181108.1|181450.1|181108.1|1
1723588200000|2024-08-13 22:30:00|181446|181104|181420.5|181078.5|181465.8|181123.8|181420.5|181078.5|3
1723588210000|2024-08-13 22:30:10|181431.2|181089.2|181429.4|181087.4|181431.2|181089.2|181429.2|181087.2|5
1723588220000|2024-08-13 22:30:20|181429.5|181087.5|181420.5|181078.5|181429.9|181087.9|181420.5|181078.5|7
1723588230000|2024-08-13 22:30:30|181421.3|181079.3|181429.8|181087.8|181429.8|181087.8|181421.3|181079.3|6
1723588240000|2024-08-13 22:30:40|181429.4|181087.4|181425.7|181083.7|181429.4|181087.4|181421.3|181079.3|3
1723588250000|2024-08-13 22:30:50|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|1
1723588260000|2024-08-13 22:31:00|181450.7|181108.7|181450.7|181108.7|181450.7|181108.7|181450.7|181108.7|1
1723588270000|2024-08-13 22:31:10|181450.4|181108.4|181450.1|181108.1|181450.4|181108.4|181450.1|181108.1|3
1723588280000|2024-08-13 22:31:20|181449.9|181107.9|181449.5|181107.5|181449.9|181107.9|181449.5|181107.5|3
1723588290000|2024-08-13 22:31:30|181449.3|181107.3|181449.2|181107.2|181449.3|181107.3|181449.2|181107.2|2
1723588300000|2024-08-13 22:31:40|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|1
1723588320000|2024-08-13 22:32:00|181448.4|181106.4|181448.2|181106.2|181448.4|181106.4|181448.2|181106.2|2
1723588330000|2024-08-13 22:32:10|181448|181106|181448|181106|181448|181106|181448|181106|1
1723588340000|2024-08-13 22:32:20|181447.9|181105.9|181447.7|181105.7|181447.9|181105.9|181447.7|181105.7|3
1723588350000|2024-08-13 22:32:30|181447.6|181105.6|181460.2|181118.2|181460.2|181118.2|181447.6|181105.6|2
1723588370000|2024-08-13 22:32:50|181447.2|181105.2|181447.2|181105.2|181447.2|181105.2|181447.2|181105.2|1
1723588380000|2024-08-13 22:33:00|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|1
1723588400000|2024-08-13 22:33:20|181462.3|181120.3|181462.3|181120.3|181462.3|181120.3|181462.3|181120.3|1
1723588410000|2024-08-13 22:33:30|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|1
1723588450000|2024-08-13 22:34:10|181462.3|181120.3|181462.3|181120.3|181462.3|181120.3|181462.3|181120.3|1
1723588460000|2024-08-13 22:34:20|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|181460.2|181118.2|1
1723588470000|2024-08-13 22:34:30|181437|181095|181444.8|181102.8|181444.8|181102.8|181437|181095|3
1723588480000|2024-08-13 22:34:40|181441.8|181099.8|181425.4|181083.4|181441.8|181099.8|181425.4|181083.4|2
1723588510000|2024-08-13 22:35:10|181459.1|181117.1|181459.1|181117.1|181459.1|181117.1|181459.1|181117.1|1
1723588520000|2024-08-13 22:35:20|181425.4|181083.4|181425.4|181083.4|181425.4|181083.4|181425.4|181083.4|1
1723588550000|2024-08-13 22:35:50|181459.1|181117.1|181459.1|181117.1|181459.1|181117.1|181459.1|181117.1|1
1723588650000|2024-08-13 22:37:30|181445.5|181103.5|181429.8|181087.8|181445.5|181103.5|181429.8|181087.8|2
1723588660000|2024-08-13 22:37:40|181428.2|181086.2|181374.4|181032.4|181428.2|181086.2|181374|181032|4
1723588670000|2024-08-13 22:37:50|181374.3|181032.3|181366.1|181024.1|181374.3|181032.3|181366.1|181024.1|3
1723588680000|2024-08-13 22:38:00|181365.3|181023.3|181366|181024|181366|181024|181365.1|181023.1|4
1723588690000|2024-08-13 22:38:10|181365.9|181023.9|181384.6|181042.6|181384.6|181042.6|181365.9|181023.9|2
1723588700000|2024-08-13 22:38:20|181384.3|181042.3|181370.2|181028.2|181384.3|181042.3|181367.1|181025.1|4
1723588710000|2024-08-13 22:38:30|181365.4|181023.4|181365.4|181023.4|181365.4|181023.4|181365.4|181023.4|1
1723588720000|2024-08-13 22:38:40|181365.1|181023.1|181364.9|181022.9|181365.1|181023.1|181364.8|181022.8|3
1723588730000|2024-08-13 22:38:50|181385|181043|181385|181043|181385|181043|181385|181043|1
1723588740000|2024-08-13 22:39:00|181373.4|181031.4|181379.6|181037.6|181379.6|181037.6|181372.7|181030.7|5
1723588750000|2024-08-13 22:39:10|181379.4|181037.4|181379.4|181037.4|181379.4|181037.4|181379.4|181037.4|1
1723588760000|2024-08-13 22:39:20|181379.2|181037.2|181379.2|181037.2|181379.2|181037.2|181379.2|181037.2|1
1723588770000|2024-08-13 22:39:30|181379|181037|181373.5|181031.5|181379|181037|181373.1|181031.1|4
1723588780000|2024-08-13 22:39:40|181373.2|181031.2|181373.5|181031.5|181373.5|181031.5|181373.2|181031.2|3
1723588790000|2024-08-13 22:39:50|181373.3|181031.3|181373.7|181031.7|181373.7|181031.7|181373.3|181031.3|2
1723588800000|2024-08-13 22:40:00|181373.5|181031.5|181378.6|181036.6|181378.6|181036.6|181373.5|181031.5|2
1723588810000|2024-08-13 22:40:10|181378.4|181036.4|181378.4|181036.4|181378.4|181036.4|181378.4|181036.4|1
1723588820000|2024-08-13 22:40:20|181378.3|181036.3|181373.5|181031.5|181378.3|181036.3|181373.4|181031.4|3
1723588830000|2024-08-13 22:40:30|181373.6|181031.6|181373.5|181031.5|181373.6|181031.6|181373.4|181031.4|3
1723588840000|2024-08-13 22:40:40|181373.3|181031.3|181373.4|181031.4|181373.4|181031.4|181373.3|181031.3|2
1723588850000|2024-08-13 22:40:50|181373.3|181031.3|181377.9|181035.9|181377.9|181035.9|181373.3|181031.3|2
1723588860000|2024-08-13 22:41:00|181377.8|181035.8|181377.8|181035.8|181377.8|181035.8|181377.8|181035.8|1
1723588870000|2024-08-13 22:41:10|181377.7|181035.7|181377.2|181035.2|181377.7|181035.7|181377.2|181035.2|3
1723588880000|2024-08-13 22:41:20|181377.1|181035.1|181365.9|181023.9|181377.1|181035.1|181365.9|181023.9|3
1723588890000|2024-08-13 22:41:30|181365.8|181023.8|181365.8|181023.8|181365.8|181023.8|181365.8|181023.8|1
1723588910000|2024-08-13 22:41:50|181364.6|181022.6|181376.9|181034.9|181376.9|181034.9|181364.6|181022.6|2
1723588930000|2024-08-13 22:42:10|181373.7|181031.7|181373.7|181031.7|181373.7|181031.7|181373.7|181031.7|1
1723588940000|2024-08-13 22:42:20|181373.6|181031.6|181373.6|181031.6|181373.6|181031.6|181373.6|181031.6|1
1723588950000|2024-08-13 22:42:30|181373.5|181031.5|181373.5|181031.5|181373.5|181031.5|181373.5|181031.5|1
1723588960000|2024-08-13 22:42:40|181373.4|181031.4|181377.3|181035.3|181377.3|181035.3|181373.4|181031.4|3
1723588970000|2024-08-13 22:42:50|181377.2|181035.2|181377.2|181035.2|181377.2|181035.2|181377.2|181035.2|1
1723588990000|2024-08-13 22:43:10|181377.1|181035.1|181373.1|181031.1|181377.1|181035.1|181373.1|181031.1|3
1723589010000|2024-08-13 22:43:30|181373|181031|181373|181031|181373|181031|181373|181031|1
1723589020000|2024-08-13 22:43:40|181372.9|181030.9|181377|181035|181377|181035|181372.9|181030.9|2
1723589030000|2024-08-13 22:43:50|181376.9|181034.9|181376.9|181034.9|181376.9|181034.9|181376.9|181034.9|1
1723589040000|2024-08-13 22:44:00|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|1
1723589050000|2024-08-13 22:44:10|181372.6|181030.6|181372.6|181030.6|181372.6|181030.6|181372.6|181030.6|1
1723589070000|2024-08-13 22:44:30|181376.7|181034.7|181376.7|181034.7|181376.7|181034.7|181376.7|181034.7|1
1723589100000|2024-08-13 22:45:00|181376.6|181034.6|181372.5|181030.5|181376.6|181034.6|181372.4|181030.4|3
1723589110000|2024-08-13 22:45:10|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|1
1723589120000|2024-08-13 22:45:20|181372.6|181030.6|181372.6|181030.6|181372.6|181030.6|181372.6|181030.6|1
1723589130000|2024-08-13 22:45:30|181376.6|181034.6|181372.4|181030.4|181376.6|181034.6|181372.4|181030.4|2
1723589150000|2024-08-13 22:45:50|181372.3|181030.3|181367.8|181025.8|181372.3|181030.3|181367.7|181025.7|3
1723589160000|2024-08-13 22:46:00|181367.7|181025.7|181371.3|181029.3|181371.3|181029.3|181367.5|181025.5|3
1723589190000|2024-08-13 22:46:30|181375.1|181033.1|181383.6|181041.6|181383.6|181041.6|181375.1|181033.1|2
1723589210000|2024-08-13 22:46:50|181378.8|181036.8|181378.8|181036.8|181378.8|181036.8|181378.8|181036.8|1
1723589240000|2024-08-13 22:47:20|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|1
1723589260000|2024-08-13 22:47:40|181374.4|181032.4|181368.9|181026.9|181374.4|181032.4|181368.9|181026.9|2
1723589270000|2024-08-13 22:47:50|181368.8|181026.8|181368.8|181026.8|181368.8|181026.8|181368.8|181026.8|1
1723589280000|2024-08-13 22:48:00|181368.7|181026.7|181368.7|181026.7|181368.7|181026.7|181368.7|181026.7|1
1723589290000|2024-08-13 22:48:10|181368.6|181026.6|181377.7|181035.7|181377.7|181035.7|181368.6|181026.6|3
1723589300000|2024-08-13 22:48:20|181381.7|181039.7|181381.7|181039.7|181381.7|181039.7|181381.7|181039.7|1
1723589320000|2024-08-13 22:48:40|181378|181036|181378.1|181036.1|181378.1|181036.1|181378|181036|2
1723589330000|2024-08-13 22:48:50|181378.2|181036.2|181378.2|181036.2|181378.2|181036.2|181378.2|181036.2|1
1723589340000|2024-08-13 22:49:00|181378.1|181036.1|181378.1|181036.1|181378.1|181036.1|181378.1|181036.1|1
1723589350000|2024-08-13 22:49:10|181381.6|181039.6|181381.6|181039.6|181381.6|181039.6|181381.6|181039.6|1
1723589370000|2024-08-13 22:49:30|181378.1|181036.1|181378.1|181036.1|181378.1|181036.1|181378.1|181036.1|1
1723589380000|2024-08-13 22:49:40|181378|181036|181378|181036|181378|181036|181378|181036|1
1723589390000|2024-08-13 22:49:50|181371.8|181029.8|181371.8|181029.8|181371.8|181029.8|181371.8|181029.8|1
1723589400000|2024-08-13 22:50:00|181372.6|181030.6|181372.6|181030.6|181372.6|181030.6|181372.6|181030.6|1
1723589410000|2024-08-13 22:50:10|181375.6|181033.6|181375.6|181033.6|181375.6|181033.6|181375.6|181033.6|1
1723589420000|2024-08-13 22:50:20|181367.1|181025.1|181367.1|181025.1|181367.1|181025.1|181367.1|181025.1|1
1723589430000|2024-08-13 22:50:30|181365.5|181023.5|181367.6|181025.6|181367.6|181025.6|181365.5|181023.5|2
1723589450000|2024-08-13 22:50:50|181377.3|181035.3|181377.3|181035.3|181377.3|181035.3|181377.3|181035.3|1
1723589460000|2024-08-13 22:51:00|181379.6|181037.6|181379.6|181037.6|181379.6|181037.6|181379.6|181037.6|1
1723589480000|2024-08-13 22:51:20|181377.2|181035.2|181377.2|181035.2|181377.2|181035.2|181377.2|181035.2|1
1723589490000|2024-08-13 22:51:30|181377.1|181035.1|181377.1|181035.1|181377.1|181035.1|181377.1|181035.1|1
1723589510000|2024-08-13 22:51:50|181377|181035|181379.6|181037.6|181379.6|181037.6|181377|181035|2
1723589540000|2024-08-13 22:52:20|181376.9|181034.9|181376.9|181034.9|181376.9|181034.9|181376.9|181034.9|1
1723589550000|2024-08-13 22:52:30|181377.1|181035.1|181377.1|181035.1|181377.1|181035.1|181377.1|181035.1|1
1723589560000|2024-08-13 22:52:40|181377.3|181035.3|181377.5|181035.5|181377.5|181035.5|181377.3|181035.3|3
1723589570000|2024-08-13 22:52:50|181379.6|181037.6|181379.6|181037.6|181379.6|181037.6|181379.6|181037.6|1
1723589590000|2024-08-13 22:53:10|181378|181036|181378|181036|181378|181036|181378|181036|1
1723589600000|2024-08-13 22:53:20|181378.1|181036.1|181379.6|181037.6|181379.6|181037.6|181378.1|181036.1|2
1723589610000|2024-08-13 22:53:30|181384.9|181042.9|181384.9|181042.9|181384.9|181042.9|181384.5|181042.5|3
1723589620000|2024-08-13 22:53:40|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589650000|2024-08-13 22:54:10|181385.2|181043.2|181385.1|181043.1|181385.2|181043.2|181385.1|181043.1|2
1723589660000|2024-08-13 22:54:20|181367|181025|181366.9|181024.9|181367|181025|181366.9|181024.9|2
1723589680000|2024-08-13 22:54:40|181367.7|181025.7|181367.7|181025.7|181367.7|181025.7|181367.7|181025.7|1
1723589690000|2024-08-13 22:54:50|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589700000|2024-08-13 22:55:00|181385.3|181043.3|181385.3|181043.3|181385.3|181043.3|181385.3|181043.3|1
1723589740000|2024-08-13 22:55:40|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589760000|2024-08-13 22:56:00|181385.2|181043.2|181384.9|181042.9|181385.2|181043.2|181384.9|181042.9|2
1723589770000|2024-08-13 22:56:10|181385|181043|181385|181043|181385|181043|181385|181043|1
1723589790000|2024-08-13 22:56:30|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589810000|2024-08-13 22:56:50|181385|181043|181385|181043|181385|181043|181385|181043|1
1723589820000|2024-08-13 22:57:00|181384.9|181042.9|181384.9|181042.9|181384.9|181042.9|181384.9|181042.9|1
1723589840000|2024-08-13 22:57:20|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589870000|2024-08-13 22:57:50|181384.6|181042.6|181384.6|181042.6|181384.6|181042.6|181384.6|181042.6|1
1723589890000|2024-08-13 22:58:10|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|1
1723589900000|2024-08-13 22:58:20|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589920000|2024-08-13 22:58:40|181384.6|181042.6|181384.6|181042.6|181384.6|181042.6|181384.6|181042.6|1
1723589940000|2024-08-13 22:59:00|181384.5|181042.5|181384.6|181042.6|181384.6|181042.6|181384.5|181042.5|2
1723589960000|2024-08-13 22:59:20|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|181386.2|181044.2|1
1723589980000|2024-08-13 22:59:40|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|1
1723590000000|2024-08-13 23:00:00|181369.6|181027.6|181373.4|181031.4|181373.4|181031.4|181369.3|181027.3|4
1723590010000|2024-08-13 23:00:10|181373.3|181031.3|181373.3|181031.3|181373.3|181031.3|181373.3|181031.3|1
1723590030000|2024-08-13 23:00:30|181373.2|181031.2|181373.2|181031.2|181373.2|181031.2|181373.2|181031.2|1
1723590040000|2024-08-13 23:00:40|181372.9|181030.9|181372.8|181030.8|181372.9|181030.9|181372.8|181030.8|2
1723590050000|2024-08-13 23:00:50|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|1
1723590060000|2024-08-13 23:01:00|181372.6|181030.6|181372.9|181030.9|181372.9|181030.9|181372.6|181030.6|2
1723590080000|2024-08-13 23:01:20|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|1
1723590090000|2024-08-13 23:01:30|181372.3|181030.3|181372.3|181030.3|181372.3|181030.3|181372.3|181030.3|1
1723590110000|2024-08-13 23:01:50|181372.2|181030.2|181372.6|181030.6|181372.6|181030.6|181372.2|181030.2|2
1723590130000|2024-08-13 23:02:10|181372.4|181030.4|181372.6|181030.6|181374.8|181032.8|181372.4|181030.4|5
1723590140000|2024-08-13 23:02:20|181367.9|181025.9|181367.9|181025.9|181367.9|181025.9|181367.9|181025.9|1
1723590150000|2024-08-13 23:02:30|181365.4|181023.4|181365.4|181023.4|181365.4|181023.4|181365.4|181023.4|1
1723590170000|2024-08-13 23:02:50|181373.2|181031.2|181373.1|181031.1|181373.2|181031.2|181373.1|181031.1|2
1723590180000|2024-08-13 23:03:00|181372.3|181030.3|181370.6|181028.6|181380.8|181038.8|181370.6|181028.6|3
1723590190000|2024-08-13 23:03:10|181370.5|181028.5|181370.5|181028.5|181370.5|181028.5|181370.5|181028.5|1
1723590200000|2024-08-13 23:03:20|181368.7|181026.7|181368.7|181026.7|181368.7|181026.7|181368.7|181026.7|1
1723590210000|2024-08-13 23:03:30|181378.7|181036.7|181378.7|181036.7|181378.7|181036.7|181378.7|181036.7|1
1723590220000|2024-08-13 23:03:40|181375.8|181033.8|181375.8|181033.8|181375.8|181033.8|181375.8|181033.8|1
1723590240000|2024-08-13 23:04:00|181378.4|181036.4|181359.4|181058.1|181378.4|181058.1|181359.4|181035|3
1723590250000|2024-08-13 23:04:10|181359.2|181058.3|181336.9|181089.2|181359.2|181091.3|181334.2|181058.3|4
1723590270000|2024-08-13 23:04:30|181336.8|181089.3|181322.7|181089.3|181336.8|181089.3|181322.7|181089.3|2
1723590280000|2024-08-13 23:04:40|181322.6|181042.2|181384.2|181042.2|181384.2|181042.2|181322.6|181042.2|2
1723590290000|2024-08-13 23:04:50|181384.1|181042.1|181384.1|181042.1|181384.1|181042.1|181384.1|181042.1|1
1723590300000|2024-08-13 23:05:00|181324|181090.9|181330.4|181092.1|181330.4|181092.1|181324|181090.9|2
1723590310000|2024-08-13 23:05:10|181333.2|181092|181263.3|181133.3|181333.2|181133.3|181263.3|181092|2
1723590340000|2024-08-13 23:05:40|181296.8|181052.7|181296.8|181052.7|181296.8|181052.7|181296.8|181052.7|1
1723590350000|2024-08-13 23:05:50||181052.8||181052.8||181052.8||181052.8|1
1723590360000|2024-08-13 23:06:00|181262.9|181052.9|181262.8|181132.8|181262.9|181132.9|181262.8|181052.9|3
1723590380000|2024-08-13 23:06:20|181250.6|181120.6|181250.6|181120.6|181250.6|181120.6|181250.6|181120.6|1
1723590390000|2024-08-13 23:06:30|181263.2|181133.2|181263.2|181133.2|181263.2|181133.2|181263.2|181133.2|1
1723590420000|2024-08-13 23:07:00|181404.8|181062.8|181263.4|181133.4|181404.8|181133.4|181250.7|181062.8|4
1723590450000|2024-08-13 23:07:30|181296.7|181050.3|181296.7|181050.3|181296.7|181050.3|181296.7|181050.3|1
1723590480000|2024-08-13 23:08:00|181262.3|181132.3|181262.6|181132.6|181262.6|181132.6|181262.3|181132.3|2
1723590490000|2024-08-13 23:08:10|181262.7|181132.7|181263.2|181133.2|181263.2|181133.2|181262.7|181132.7|2
1723590500000|2024-08-13 23:08:20|181262.9|181132.9|181262.9|181132.9|181262.9|181132.9|181262.9|181132.9|1
1723590510000|2024-08-13 23:08:30|181401.8|181059.8|181401.8|181059.8|181401.8|181059.8|181401.8|181059.8|1
1723590530000|2024-08-13 23:08:50|181401.7|181059.7|181332.5|181099.3|181401.7|181099.3|181332.5|181059.7|2
1723590550000|2024-08-13 23:09:10|181332.4||181332.4||181332.4||181332.4||1
1723590570000|2024-08-13 23:09:30|181401.6|181059.6|181401.6|181059.6|181401.6|181059.6|181401.6|181059.6|1
1723590580000|2024-08-13 23:09:40|181403.1|181061.1|181403.1|181061.1|181403.1|181061.1|181403.1|181061.1|1
1723590590000|2024-08-13 23:09:50|181332.4|181100.2|181332.3|181099.4|181332.4|181100.3|181332.3|181099.4|3
1723590600000|2024-08-13 23:10:00|181332.2|181099.5|181332.2|181099.5|181332.2|181099.5|181332.2|181099.5|1
1723590620000|2024-08-13 23:10:20|181401.6|181059.6|181401.6|181059.6|181401.6|181059.6|181401.6|181059.6|1
1723590640000|2024-08-13 23:10:40|181323.1|181090.6|181333|181099.6|181333|181099.6|181323.1|181090.6|3
1723590660000|2024-08-13 23:11:00|181332.9||181332.9||181332.9||181332.9||1
1723590670000|2024-08-13 23:11:10|181403.2|181099.7|181403.2|181061.2|181403.2|181099.7|181403.2|181061.2|2
1723590690000|2024-08-13 23:11:30|181333.2|181100.1|181333.2|181100.1|181333.2|181100.1|181333.2|181100.1|1
1723590710000|2024-08-13 23:11:50|181324|181090.8|181333.2|181100.1|181333.2|181100.1|181324|181090.8|2
1723590740000|2024-08-13 23:12:20|181403.1|181061.1|181403.1|181061.1|181403.1|181061.1|181403.1|181061.1|1
1723590750000|2024-08-13 23:12:30|181323.9|181090.8|181323.9|181090.9|181323.9|181090.9|181323.9|181090.8|2
1723590760000|2024-08-13 23:12:40|181333.2|181100.1|181333|181100.2|181333.2|181100.2|181333|181100.1|2
1723590770000|2024-08-13 23:12:50||181100.3||181100.3||181100.3||181100.3|1
1723590780000|2024-08-13 23:13:00|181323.7|181091|181332.9|181100.2|181332.9|181100.2|181323.7|181091|2
1723590820000|2024-08-13 23:13:40|181403.1|181061.1|181403.1|181061.1|181403.1|181061.1|181403.1|181061.1|1
1723590840000|2024-08-13 23:14:00|181332.8|181100.3|181332.8|181100.3|181332.8|181100.3|181332.8|181100.3|1
1723590860000|2024-08-13 23:14:20|181323.6|181091.1|181323.6|181091.1|181323.6|181091.1|181323.6|181091.1|1
1723590870000|2024-08-13 23:14:30|181332.8|181100.3|181332.8|181100.3|181332.8|181100.3|181332.8|181100.3|1
1723590880000|2024-08-13 23:14:40|181332.7|181100.4|181332.7|181100.4|181332.7|181100.4|181332.7|181100.4|1
1723590890000|2024-08-13 23:14:50|181323.5|181091.2|181332.7|181100.4|181332.7|181100.4|181323.5|181091.2|2
1723590910000|2024-08-13 23:15:10|181262.9|181132.9|181262.9|181132.9|181262.9|181132.9|181262.9|181132.9|1
1723590920000|2024-08-13 23:15:20|181251.4|181121.4|181251.4|181121.4|181251.4|181121.4|181251.4|181121.4|1
1723590930000|2024-08-13 23:15:30|181262.9|181132.9|181262.9|181132.9|181262.9|181132.9|181262.9|181132.9|1
1723590950000|2024-08-13 23:15:50|181251.5|181121.5|181299.8|181072.5|181299.8|181121.5|181251.5|181072.5|2
1723590970000|2024-08-13 23:16:10|181299.7||181299.7||181299.7||181299.7||1
1723590980000|2024-08-13 23:16:20|181336|181000.8|181336|181000.8|181336|181000.8|181336|181000.8|1
1723590990000|2024-08-13 23:16:30|181335.9||181335.9||181335.9||181335.9||1
1723591000000|2024-08-13 23:16:40||181000.9||181000.9||181000.9||181000.9|1
1723591010000|2024-08-13 23:16:50|181305.6|181078.5|181305.6|181078.5|181305.6|181078.5|181305.6|181078.5|1
1723591030000|2024-08-13 23:17:10|181305|181077.5|181304.7|181077.5|181305|181077.5|181304.7|181077.5|2
1723591040000|2024-08-13 23:17:20|181333|180998|181333|180998|181333|180998|181333|180998|1
1723591050000|2024-08-13 23:17:30||180998.1||180998.1||180998.1||180998.1|1
1723591060000|2024-08-13 23:17:40|181304.3|181077.1|181304.3|181077.1|181304.3|181077.1|181304.3|181077.1|1
1723591070000|2024-08-13 23:17:50|181307.3|181074.6|181307.3|181074.6|181307.3|181074.6|181307.3|181074.6|1
1723591080000|2024-08-13 23:18:00|181325.3|181055|181323.6|181056.9|181325.3|181056.9|181323.6|181055|2
1723591090000|2024-08-13 23:18:10|181344.8|181002.8|181344.8|181002.8|181344.8|181002.8|181344.8|181002.8|1
1723591110000|2024-08-13 23:18:30|181335.4|180998.5|181335.4|180998.5|181335.4|180998.5|181335.4|180998.5|1
1723591120000|2024-08-13 23:18:40|181305.2|181077.4|181305.2|181077.4|181305.2|181077.4|181305.2|181077.4|1
1723591150000|2024-08-13 23:19:10|181335.4|180998.5|181335.4|180998.5|181335.4|180998.5|181335.4|180998.5|1
1723591170000|2024-08-13 23:19:30|181305.2|180998.6|181305.2|181077.5|181305.2|181077.5|181305.2|180998.6|2
1723591200000|2024-08-13 23:20:00|181335.4|180998.6|181335.4|180998.6|181335.4|180998.6|181335.4|180998.6|1
1723591230000|2024-08-13 23:20:30|181305.2|181077.4|181305.2|181077.4|181305.2|181077.4|181305.2|181077.4|1
1723591260000|2024-08-13 23:21:00|181335.4|180998.6|181335.4|180998.6|181335.4|180998.6|181335.4|180998.6|1
1723591280000|2024-08-13 23:21:20|181299.5|181071.8|181298.1|181073.1|181299.5|181073.1|181298.1|181071.8|2
1723591290000|2024-08-13 23:21:30|181302.7|181069.6|181302.7|181069.6|181302.7|181069.6|181302.7|181069.6|1
1723591300000|2024-08-13 23:21:40|181315.7|181082.6|181174.2|181044.2|181315.7|181084.5|181159.1|180998.7|8
1723591310000|2024-08-13 23:21:50|181173.5|181043.5|181176.3|181046.3|181176.3|181046.3|181173.5|181043.5|4
1723591320000|2024-08-13 23:22:00|181176.6|181046.6|181167.6|181037.6|181176.6|181046.6|181167.6|181037.6|2
1723591330000|2024-08-13 23:22:10|181167.7|181037.7|181167.7|181037.7|181167.7|181037.7|181167.7|181037.7|1
1723591340000|2024-08-13 23:22:20|181167.8|181037.8|181167.8|181037.8|181167.8|181037.8|181167.8|181037.8|1
1723591360000|2024-08-13 23:22:40|181167.9|181037.9|181175.8|181045.8|181175.8|181045.8|181167.9|181037.9|4
1723591370000|2024-08-13 23:22:50|181181.7|181051.7|181180.6|181050.6|181181.7|181051.7|181180.6|181050.6|3
1723591380000|2024-08-13 23:23:00|181180.8|181050.8|181181|181051|181181|181051|181180.3|181050.3|5
1723591390000|2024-08-13 23:23:10|181181.1|181051.1|181165.4|181035.4|181181.1|181051.1|181165.4|181035.4|5
1723591400000|2024-08-13 23:23:20|181164.7|181034.7|181165.3|181035.3|181165.3|181035.3|181164.7|181034.7|2
1723591410000|2024-08-13 23:23:30|181164.4|181034.4|181170.8|181040.8|181170.8|181040.8|181163.9|181033.9|7
1723591420000|2024-08-13 23:23:40|181170.9|181040.9|181170.9|181040.9|181170.9|181040.9|181170.9|181040.9|1
1723591430000|2024-08-13 23:23:50|181172.6|181042.6|181172.8|181042.8|181172.8|181042.8|181170.3|181040.3|5
1723591440000|2024-08-13 23:24:00|181172.3|181042.3|181172.3|181042.3|181172.3|181042.3|181172.3|181042.3|1
1723591450000|2024-08-13 23:24:10|181167.6|181037.6|181167.6|181037.6|181167.6|181037.6|181167.6|181037.6|1
1723591460000|2024-08-13 23:24:20|181166.4|181036.4|181167.3|181037.3|181167.3|181037.3|181165.2|181035.2|4
1723591470000|2024-08-13 23:24:30|181171.6|181041.6|181171.4|181041.4|181171.6|181041.6|181170.3|181040.3|4
1723591480000|2024-08-13 23:24:40|181171.5|181041.5|181171.5|181041.5|181171.5|181041.5|181171.5|181041.5|1
1723591490000|2024-08-13 23:24:50|181164.5|181034.5|181169.4|181039.4|181169.4|181039.4|181164.5|181034.5|6
1723591500000|2024-08-13 23:25:00|181164.2|181034.2|181164.6|181034.6|181164.6|181034.6|181163|181033|4
1723591510000|2024-08-13 23:25:10|181162.6|181032.6|181163.7|181033.7|181163.7|181033.7|181162.6|181032.6|2
1723591520000|2024-08-13 23:25:20|181163.8|181033.8|181163|181033|181164.5|181034.5|181163|181033|4
1723591530000|2024-08-13 23:25:30|181165.4|181035.4|181164|181034|181165.9|181035.9|181163.2|181033.2|7
1723591540000|2024-08-13 23:25:40|181166|181036|181166|181036|181166|181036|181166|181036|1
1723591550000|2024-08-13 23:25:50|181163|181033|181160.7|181030.7|181163|181033|181160.7|181030.7|2
1723591560000|2024-08-13 23:26:00|181162.3|181032.3|181161.5|181031.5|181162.3|181032.3|181161.5|181031.5|4
1723591570000|2024-08-13 23:26:10|181162.2|181032.2|181161.6|181031.6|181162.2|181032.2|181161|181031|4
1723591580000|2024-08-13 23:26:20|181162|181032|181166.2|181036.2|181166.2|181036.2|181162|181032|4
1723591610000|2024-08-13 23:26:50|181162.9|181032.9|181164.8|181034.8|181168.1|181038.1|181162.9|181032.9|8
1723591620000|2024-08-13 23:27:00|181165.3|181035.3|181165.9|181035.9|181166|181036|181164.7|181034.7|6
1723591630000|2024-08-13 23:27:10|181166|181036|181162.7|181032.7|181166|181036|181162.7|181032.7|2
1723591640000|2024-08-13 23:27:20|181166|181036|181166|181036|181166|181036|181166|181036|1
1723591650000|2024-08-13 23:27:30|181164.9|181034.9|181167.2|181037.2|181167.2|181037.2|181164.9|181034.9|3
1723591660000|2024-08-13 23:27:40|181166.2|181036.2|181168.7|181038.7|181168.7|181038.7|181163.5|181033.5|4
1723591670000|2024-08-13 23:27:50|181169.8|181039.8|181168.1|181038.1|181170.2|181040.2|181167.2|181037.2|5
1723591680000|2024-08-13 23:28:00|181170.9|181040.9|181165.6|181035.6|181170.9|181040.9|181164.1|181034.1|3
1723591690000|2024-08-13 23:28:10|181166.9|181036.9|181166.9|181036.9|181167|181037|181165.2|181035.2|5
1723591700000|2024-08-13 23:28:20|181165.5|181035.5|181165.5|181035.5|181165.5|181035.5|181165.5|181035.5|1
1723591710000|2024-08-13 23:28:30|181166.9|181036.9|181182|181052|181182|181052|181165|181035|5
1723591720000|2024-08-13 23:28:40|181173.9|181043.9|181173.3|181043.3|181173.9|181043.9|181173.3|181043.3|2
1723591730000|2024-08-13 23:28:50|181171.3|181041.3|181171.3|181041.3|181171.3|181041.3|181171.3|181041.3|1
1723591740000|2024-08-13 23:29:00|181171.7|181041.7|181169.9|181039.9|181173.1|181043.1|181169.3|181039.3|7
1723591770000|2024-08-13 23:29:30|181170.8|181040.8|181178|181048|181178|181048|181170.8|181040.8|2
1723591780000|2024-08-13 23:29:40|181179|181049|181172.6|181042.6|181179|181049|181172.6|181042.6|3
1723591790000|2024-08-13 23:29:50|181171.5|181041.5|181172.9|181042.9|181172.9|181042.9|181171.5|181041.5|2
1723591800000|2024-08-13 23:30:00|181173.8|181043.8|181174.1|181044.1|181174.1|181044.1|181170.9|181040.9|3
1723591810000|2024-08-13 23:30:10|181172.3|181042.3|181172.3|181042.3|181172.3|181042.3|181172.3|181042.3|1
1723591820000|2024-08-13 23:30:20|181172.2|181042.2|181172.2|181042.2|181172.2|181042.2|181172.2|181042.2|1
1723591830000|2024-08-13 23:30:30|181179.1|181049.1|181179.1|181049.1|181179.1|181049.1|181179.1|181049.1|1
1723591840000|2024-08-13 23:30:40|181178.4|181048.4|181178.5|181048.5|181178.5|181048.5|181176.4|181046.4|4
1723591850000|2024-08-13 23:30:50|181177.3|181047.3|181170.4|181040.4|181177.3|181047.3|181170.4|181040.4|2
1723591860000|2024-08-13 23:31:00|181168.4|181038.4|181169.5|181039.5|181172|181042|181168.4|181038.4|4
1723591870000|2024-08-13 23:31:10|181171.1|181041.1|181171.1|181041.1|181171.1|181041.1|181171.1|181041.1|1
1723591880000|2024-08-13 23:31:20|181171|181041|181178.5|181048.5|181178.5|181048.5|181170.2|181040.2|5
1723591890000|2024-08-13 23:31:30|181174.1|181044.1|181175.8|181045.8|181175.8|181045.8|181174.1|181044.1|2
1723591900000|2024-08-13 23:31:40|181165.7|181035.7|181169.5|181039.5|181172.3|181042.3|181161.8|181031.8|4
1723591910000|2024-08-13 23:31:50|181170.6|181040.6|181171.8|181041.8|181171.8|181041.8|181170.6|181040.6|2
1723591920000|2024-08-13 23:32:00|181172.7|181042.7|181172.7|181042.7|181172.7|181042.7|181172.7|181042.7|1
1723591930000|2024-08-13 23:32:10|181168.4|181038.4|181170|181040|181170|181040|181162.6|181032.6|3
1723591940000|2024-08-13 23:32:20|181168.3|181038.3|181169.6|181039.6|181169.6|181039.6|181168.3|181038.3|2
1723591950000|2024-08-13 23:32:30|181163.1|181033.1|181163.1|181033.1|181163.1|181033.1|181163.1|181033.1|1
1723591980000|2024-08-13 23:33:00|181168.6|181038.6|181167.8|181037.8|181170|181040|181167.8|181037.8|5
1723591990000|2024-08-13 23:33:10|181169.5|181039.5|181169.5|181039.5|181169.5|181039.5|181169.5|181039.5|1
1723592000000|2024-08-13 23:33:20|181169.6|181039.6|181163|181033|181169.6|181039.6|181163|181033|2
1723592010000|2024-08-13 23:33:30|181161.7|181031.7|181172.3|181042.3|181172.3|181042.3|181161.7|181031.7|3
1723592020000|2024-08-13 23:33:40|181168|181038|181168|181038|181168|181038|181168|181038|1
1723592040000|2024-08-13 23:34:00|181167.4|181037.4|181168.5|181038.5|181171.9|181041.9|181165.9|181035.9|7
1723592050000|2024-08-13 23:34:10|181165.6|181035.6|181168.3|181038.3|181170.8|181040.8|181165.6|181035.6|5
1723592060000|2024-08-13 23:34:20|181166.6|181036.6|181166.6|181036.6|181166.6|181036.6|181166.6|181036.6|1
1723592080000|2024-08-13 23:34:40|181163.4|181033.4|181163.4|181033.4|181163.4|181033.4|181163.4|181033.4|1
1723592090000|2024-08-13 23:34:50|181164.3|181034.3|181167.3|181037.3|181167.3|181037.3|181164.3|181034.3|2
1723592100000|2024-08-13 23:35:00|181167|181037|181166.4|181036.4|181167|181037|181166.4|181036.4|2
1723592110000|2024-08-13 23:35:10|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|1
1723592120000|2024-08-13 23:35:20|181166.1|181036.1|181166.7|181036.7|181166.7|181036.7|181166.1|181036.1|2
1723592140000|2024-08-13 23:35:40|181166.2|181036.2|181170|181040|181170.3|181040.3|181166.2|181036.2|5
1723592150000|2024-08-13 23:35:50|181172.9|181042.9|181169.3|181039.3|181172.9|181042.9|181169.3|181039.3|4
1723592160000|2024-08-13 23:36:00|181167.8|181037.8|181167.4|181037.4|181167.8|181037.8|181166.5|181036.5|3
1723592170000|2024-08-13 23:36:10|181168.5|181038.5|181168.3|181038.3|181168.5|181038.5|181168.3|181038.3|2
1723592180000|2024-08-13 23:36:20|181169.5|181039.5|181169.5|181039.5|181169.5|181039.5|181169.5|181039.5|1
1723592200000|2024-08-13 23:36:40|181168.3|181038.3|181168|181038|181168.3|181038.3|181168|181038|2
1723592210000|2024-08-13 23:36:50|181169.4|181039.4|181169|181039|181170.6|181040.6|181169|181039|3
1723592220000|2024-08-13 23:37:00|181169.8|181039.8|181169.8|181039.8|181169.8|181039.8|181169.8|181039.8|1
1723592230000|2024-08-13 23:37:10|181170.1|181040.1|181170.9|181040.9|181170.9|181040.9|181169.6|181039.6|4
1723592240000|2024-08-13 23:37:20|181167.8|181037.8|181171.7|181041.7|181171.7|181041.7|181167.8|181037.8|2
1723592250000|2024-08-13 23:37:30|181168.1|181038.1|181165.5|181035.5|181171.2|181041.2|181165.5|181035.5|4
1723592260000|2024-08-13 23:37:40|181164.3|181034.3|181165.6|181035.6|181166|181036|181163.8|181033.8|6
1723592270000|2024-08-13 23:37:50|181164.7|181034.7|181166|181036|181166|181036|181164.7|181034.7|2
1723592280000|2024-08-13 23:38:00|181165|181035|181165.7|181035.7|181166.7|181036.7|181164.9|181034.9|4
1723592290000|2024-08-13 23:38:10|181168.5|181038.5|181169.3|181039.3|181169.3|181039.3|181168.5|181038.5|2
1723592300000|2024-08-13 23:38:20|181169.6|181039.6|181169.6|181039.6|181169.6|181039.6|181169.6|181039.6|1
1723592310000|2024-08-13 23:38:30|181168.7|181038.7|181168.9|181038.9|181168.9|181038.9|181168.4|181038.4|3
1723592340000|2024-08-13 23:39:00|181170.2|181040.2|181173|181043|181173|181043|181170.2|181040.2|2
1723592350000|2024-08-13 23:39:10|181175.2|181045.2|181170.8|181040.8|181175.2|181045.2|181169.5|181039.5|5
1723592360000|2024-08-13 23:39:20|181172.6|181042.6|181169.7|181039.7|181172.8|181042.8|181169.7|181039.7|7
1723592370000|2024-08-13 23:39:30|181171.3|181041.3|181170.1|181040.1|181171.6|181041.6|181165.1|181035.1|8
1723592380000|2024-08-13 23:39:40|181169.7|181039.7|181165.7|181035.7|181171.5|181041.5|181165.2|181035.2|10
1723592390000|2024-08-13 23:39:50|181166.2|181036.2|181171.4|181041.4|181171.4|181041.4|181166.1|181036.1|7
1723592400000|2024-08-13 23:40:00|181169.7|181039.7|181171.9|181041.9|181171.9|181041.9|181165.7|181035.7|4
1723592420000|2024-08-13 23:40:20|181173.3|181043.3|181171.9|181041.9|181173.3|181043.3|181171.9|181041.9|2
1723592430000|2024-08-13 23:40:30|181168.4|181038.4|181173.7|181043.7|181173.7|181043.7|181168.4|181038.4|3
1723592450000|2024-08-13 23:40:50|181170.5|181040.5|181172.9|181042.9|181172.9|181042.9|181170.5|181040.5|2
1723592460000|2024-08-13 23:41:00|181171.4|181041.4|181171.4|181041.4|181171.4|181041.4|181171.4|181041.4|1
1723592470000|2024-08-13 23:41:10|181173.1|181043.1|181173.1|181043.1|181173.1|181043.1|181169.7|181039.7|5
1723592480000|2024-08-13 23:41:20|181171.7|181041.7|181168.9|181038.9|181171.7|181041.7|181165.6|181035.6|5
1723592490000|2024-08-13 23:41:30|181169.5|181039.5|181169.5|181039.5|181169.5|181039.5|181169.5|181039.5|1
1723592500000|2024-08-13 23:41:40|181168.7|181038.7|181168.5|181038.5|181168.7|181038.7|181164.3|181034.3|3
1723592510000|2024-08-13 23:41:50|181165.7|181035.7|181166.6|181036.6|181166.6|181036.6|181161|181031|4
1723592520000|2024-08-13 23:42:00|181168|181038|181169.3|181039.3|181169.3|181039.3|181168|181038|2
1723592540000|2024-08-13 23:42:20|181167.9|181037.9|181169.6|181039.6|181169.6|181039.6|181167.9|181037.9|2
1723592550000|2024-08-13 23:42:30|181168|181038|181169.3|181039.3|181169.3|181039.3|181167.4|181037.4|6
1723592560000|2024-08-13 23:42:40|181167.6|181037.6|181167.8|181037.8|181169.2|181039.2|181167.6|181037.6|3
1723592570000|2024-08-13 23:42:50|181170.1|181040.1|181168.2|181038.2|181170.1|181040.1|181164.7|181034.7|6
1723592580000|2024-08-13 23:43:00|181164.3|181034.3|181164.4|181034.4|181168.6|181038.6|181164.2|181034.2|5
1723592590000|2024-08-13 23:43:10|181163.6|181033.6|181169.8|181039.8|181170|181040|181163.6|181033.6|6
1723592600000|2024-08-13 23:43:20|181171.2|181041.2|181171.2|181041.2|181171.2|181041.2|181171.2|181041.2|1
1723592610000|2024-08-13 23:43:30|181172.6|181042.6|181172.6|181042.6|181172.6|181042.6|181172.6|181042.6|1
1723592620000|2024-08-13 23:43:40|181172.9|181042.9|181172.4|181042.4|181172.9|181042.9|181166.8|181036.8|4
1723592640000|2024-08-13 23:44:00|181173.8|181043.8|181172.3|181042.3|181173.8|181043.8|181170.6|181040.6|4
1723592650000|2024-08-13 23:44:10|181171|181041|181171.3|181041.3|181171.3|181041.3|181167.7|181037.7|3
1723592660000|2024-08-13 23:44:20|181167.8|181037.8|181171.5|181041.5|181171.5|181041.5|181166.4|181036.4|4
1723592680000|2024-08-13 23:44:40|181173.3|181043.3|181171.9|181041.9|181173.3|181043.3|181171.9|181041.9|2
1723592690000|2024-08-13 23:44:50|181173.8|181043.8|181167.2|181037.2|181173.8|181043.8|181167.2|181037.2|3
1723592700000|2024-08-13 23:45:00|181177.4|181047.4|181171.6|181041.6|181177.4|181047.4|181163.2|181033.2|6
1723592710000|2024-08-13 23:45:10|181173.2|181043.2|181173.2|181043.2|181173.2|181043.2|181173.2|181043.2|1
1723592730000|2024-08-13 23:45:30|181175.9|181045.9|181175.9|181045.9|181175.9|181045.9|181175.9|181045.9|1
1723592740000|2024-08-13 23:45:40|181173.8|181043.8|181173.8|181043.8|181173.8|181043.8|181173.8|181043.8|1
1723592750000|2024-08-13 23:45:50|181172.3|181042.3|181172.3|181042.3|181172.3|181042.3|181172.3|181042.3|1
1723592760000|2024-08-13 23:46:00|181170.9|181040.9|181171.8|181041.8|181172.3|181042.3|181167.2|181037.2|6
1723592770000|2024-08-13 23:46:10|181170|181040|181171.4|181041.4|181171.4|181041.4|181170|181040|2
1723592790000|2024-08-13 23:46:30|181171.1|181041.1|181169.7|181039.7|181171.1|181041.1|181169.7|181039.7|2
1723592800000|2024-08-13 23:46:40|181171.1|181041.1|181171.1|181041.1|181171.1|181041.1|181171.1|181041.1|1
1723592810000|2024-08-13 23:46:50|181167.7|181037.7|181171.3|181041.3|181171.3|181041.3|181167.7|181037.7|2
1723592820000|2024-08-13 23:47:00|181167.7|181037.7|181168.4|181038.4|181168.4|181038.4|181163.1|181033.1|5
1723592840000|2024-08-13 23:47:20|181169.9|181039.9|181163.3|181033.3|181171.4|181041.4|181155|181025|5
1723592850000|2024-08-13 23:47:30|181166.5|181036.5|181163.7|181033.7|181167.7|181037.7|181163.7|181033.7|4
1723592860000|2024-08-13 23:47:40|181162.9|181032.9|181169.6|181039.6|181169.6|181039.6|181162.9|181032.9|4
1723592870000|2024-08-13 23:47:50|181168.9|181038.9|181168.9|181038.9|181168.9|181038.9|181168.9|181038.9|1
1723592880000|2024-08-13 23:48:00|181169.8|181039.8|181164.1|181034.1|181169.8|181039.8|181161.7|181031.7|7
1723592890000|2024-08-13 23:48:10|181167.6|181037.6|181168.7|181038.7|181168.7|181038.7|181167.6|181037.6|2
1723592910000|2024-08-13 23:48:30|181169.8|181039.8|181169.8|181039.8|181169.8|181039.8|181169.8|181039.8|1
1723592920000|2024-08-13 23:48:40|181171.7|181041.7|181170.7|181040.7|181171.7|181041.7|181170.7|181040.7|2
1723592940000|2024-08-13 23:49:00|181169.9|181039.9|181174.2|181044.2|181174.2|181044.2|181169.9|181039.9|3
1723592950000|2024-08-13 23:49:10|181177.4|181047.4|181176.7|181046.7|181177.5|181047.5|181172.9|181042.9|5
1723592960000|2024-08-13 23:49:20|181173.4|181043.4|181177.5|181047.5|181177.5|181047.5|181173.3|181043.3|4
1723592970000|2024-08-13 23:49:30|181173.4|181043.4|181174.5|181044.5|181177.4|181047.4|181173.2|181043.2|4
1723592980000|2024-08-13 23:49:40|181170.7|181040.7|181170.7|181040.7|181170.7|181040.7|181170.7|181040.7|1
1723592990000|2024-08-13 23:49:50|181170.8|181040.8|181175.2|181045.2|181176.4|181046.4|181163.4|181033.4|6
1723593000000|2024-08-13 23:50:00|181171.1|181041.1|181171.5|181041.5|181176.9|181046.9|181171.1|181041.1|5
1723593010000|2024-08-13 23:50:10|181176.8|181046.8|181179.8|181049.8|181180.7|181050.7|181174.6|181044.6|6
1723593020000|2024-08-13 23:50:20|181174.6|181044.6|181180|181050|181180|181050|181174.6|181044.6|4
1723593030000|2024-08-13 23:50:30|181178.6|181048.6|181179.7|181049.7|181180|181050|181178.3|181048.3|6
1723593040000|2024-08-13 23:50:40|181178.2|181048.2|181177.9|181047.9|181179.6|181049.6|181177.9|181047.9|9
1723593050000|2024-08-13 23:50:50|181180.1|181050.1|181179.7|181049.7|181180.1|181050.1|181174.7|181044.7|4
1723593060000|2024-08-13 23:51:00|181178.2|181048.2|181163.5|181033.5|181178.2|181048.2|181163.4|181033.4|6
1723593070000|2024-08-13 23:51:10|181165.4|181035.4|181176.3|181046.3|181179.2|181049.2|181165.4|181035.4|8
1723593080000|2024-08-13 23:51:20|181173|181043|181179.3|181049.3|181179.3|181049.3|181171.4|181041.4|8
1723593090000|2024-08-13 23:51:30|181177.7|181047.7|181172.6|181042.6|181177.7|181047.7|181172.4|181042.4|6
1723593100000|2024-08-13 23:51:40|181177.5|181047.5|181175.3|181045.3|181178.9|181048.9|181170.4|181040.4|6
1723593110000|2024-08-13 23:51:50|181170.3|181040.3|181170.5|181040.5|181175.4|181045.4|181170.3|181040.3|4
1723593130000|2024-08-13 23:52:10|181173.6|181043.6|181162|181032|181173.6|181043.6|181162|181032|4
1723593140000|2024-08-13 23:52:20|181168.7|181038.7|181172.1|181042.1|181172.1|181042.1|181167.3|181037.3|4
1723593150000|2024-08-13 23:52:30|181173.6|181043.6|181170|181040|181174|181044|181170|181040|4
1723593160000|2024-08-13 23:52:40|181173.2|181043.2|181167.4|181037.4|181173.2|181043.2|181160.6|181030.6|10
1723593170000|2024-08-13 23:52:50|181167.5|181037.5|181167.4|181037.4|181167.6|181037.6|181159.9|181029.9|5
1723593180000|2024-08-13 23:53:00|181167.2|181037.2|181170|181040|181170|181040|181167.2|181037.2|5
1723593190000|2024-08-13 23:53:10|181170.8|181040.8|181173.1|181043.1|181174.5|181044.5|181170.8|181040.8|3
1723593200000|2024-08-13 23:53:20|181171.6|181041.6|181178|181048|181179.4|181049.4|181171.6|181041.6|5
1723593210000|2024-08-13 23:53:30|181176.4|181046.4|181176.4|181046.4|181176.4|181046.4|181176.4|181046.4|1
1723593220000|2024-08-13 23:53:40|181175.1|181045.1|181176.6|181046.6|181176.6|181046.6|181175.1|181045.1|2
1723593230000|2024-08-13 23:53:50|181175.2|181045.2|181176.7|181046.7|181176.7|181046.7|181175.2|181045.2|2
1723593240000|2024-08-13 23:54:00|181174.5|181044.5|181174.7|181044.7|181174.7|181044.7|181159.9|181029.9|7
1723593250000|2024-08-13 23:54:10|181171.1|181041.1|181173.2|181043.2|181174.7|181044.7|181168.8|181038.8|6
1723593260000|2024-08-13 23:54:20|181171.9|181041.9|181173.3|181043.3|181173.3|181043.3|181171.7|181041.7|4
1723593270000|2024-08-13 23:54:30|181174.7|181044.7|181174.7|181044.7|181174.7|181044.7|181174.7|181044.7|1
1723593280000|2024-08-13 23:54:40|181178|181048|181178.1|181048.1|181178.2|181048.2|181178|181048|3
1723593290000|2024-08-13 23:54:50|181179.5|181049.5|181180.4|181050.4|181180.4|181050.4|181173.6|181043.6|7
1723593300000|2024-08-13 23:55:00|181177.3|181047.3|181174.6|181044.6|181180.7|181050.7|181165.4|181035.4|8
1723593310000|2024-08-13 23:55:10|181179.1|181049.1|181174.8|181044.8|181179.1|181049.1|181173.5|181043.5|5
1723593320000|2024-08-13 23:55:20|181173.5|181043.5|181169.9|181039.9|181174.8|181044.8|181165.2|181035.2|5
1723593330000|2024-08-13 23:55:30|181168.5|181038.5|181168.4|181038.4|181168.5|181038.5|181164.4|181034.4|3
1723593340000|2024-08-13 23:55:40|181165.4|181035.4|181167.5|181037.5|181167.5|181037.5|181161.9|181031.9|5
1723593350000|2024-08-13 23:55:50|181168.9|181038.9|181167.4|181037.4|181168.9|181038.9|181167.3|181037.3|4
1723593360000|2024-08-13 23:56:00|181165.4|181035.4|181166.6|181036.6|181166.6|181036.6|181161.3|181031.3|4
1723593390000|2024-08-13 23:56:30|181163.2|181033.2|181162.9|181032.9|181163.2|181033.2|181162.9|181032.9|2
1723593410000|2024-08-13 23:56:50|181165.2|181035.2|181165.2|181035.2|181165.2|181035.2|181165.2|181035.2|1
1723593420000|2024-08-13 23:57:00|181168.6|181038.6|181168.6|181038.6|181168.6|181038.6|181168.6|181038.6|1
1723593430000|2024-08-13 23:57:10|181169.1|181039.1|181170.5|181040.5|181170.5|181040.5|181169.1|181039.1|4
1723593440000|2024-08-13 23:57:20|181169.1|181039.1|181160|181030|181169.1|181039.1|181159.1|181029.1|4
1723593450000|2024-08-13 23:57:30|181156.4|181026.4|181160.5|181030.5|181160.5|181030.5|181147.7|181017.7|9
1723593460000|2024-08-13 23:57:40|181160.4|181030.4|181161.2|181031.2|181161.2|181031.2|181160.4|181030.4|7
1723593470000|2024-08-13 23:57:50|181161.1|181031.1|181162.1|181032.1|181162.2|181032.2|181161.1|181031.1|5
1723593480000|2024-08-13 23:58:00|181162.5|181032.5|181160.3|181030.3|181163.4|181033.4|181160.3|181030.3|7
1723593490000|2024-08-13 23:58:10|181161.4|181031.4|181163.2|181033.2|181163.2|181033.2|181160.8|181030.8|4
1723593500000|2024-08-13 23:58:20|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|1
1723593510000|2024-08-13 23:58:30|181165|181035|181164.2|181034.2|181165|181035|181164.2|181034.2|2
1723593530000|2024-08-13 23:58:50|181165|181035|181165|181035|181165|181035|181165|181035|1
1723593540000|2024-08-13 23:59:00|181162.7|181032.7|181162.3|181032.3|181164.4|181034.4|181162.3|181032.3|3
1723593560000|2024-08-13 23:59:20|181162.1|181032.1|181164.4|181034.4|181164.4|181034.4|181162.1|181032.1|2
1723593580000|2024-08-13 23:59:40|181165.2|181035.2|181163.9|181033.9|181165.8|181035.8|181160.7|181030.7|7
1723593590000|2024-08-13 23:59:50|181164.5|181034.5|181164.5|181034.5|181164.5|181034.5|181164.5|181034.5|1
1723593600000|2024-08-14 00:00:00|181165|181035|181158.2|181028.2|181170.6|181040.6|181158.2|181028.2|7
1723593610000|2024-08-14 00:00:10|181158.8|181028.8|181158.8|181028.8|181158.8|181028.8|181158.8|181028.8|1
1723593620000|2024-08-14 00:00:20|181155.7|181025.7|181164.7|181034.7|181164.7|181034.7|181155.7|181025.7|7
1723593630000|2024-08-14 00:00:30|181158.4|181028.4|181164.7|181034.7|181165.3|181035.3|181158.4|181028.4|5
1723593640000|2024-08-14 00:00:40|181164|181034|181167.1|181037.1|181167.1|181037.1|181159.5|181029.5|9
1723593650000|2024-08-14 00:00:50|181174.4|181044.4|181170.1|181040.1|181177.4|181047.4|181162.8|181032.8|8
1723593660000|2024-08-14 00:01:00|181164.9|181034.9|181179.2|181049.2|181185.5|181055.5|181162.4|181032.4|7
1723593670000|2024-08-14 00:01:10|181173.8|181043.8|181173.6|181043.6|181173.8|181043.8|181172.4|181042.4|3
1723593680000|2024-08-14 00:01:20|181173.8|181043.8|181173.8|181043.8|181173.8|181043.8|181173.8|181043.8|1
1723593700000|2024-08-14 00:01:40|181175.5|181045.5|181184|181054|181184|181054|181175.5|181045.5|3
1723593710000|2024-08-14 00:01:50|181182.5|181052.5|181181.6|181051.6|181182.5|181052.5|181181.3|181051.3|3
1723593720000|2024-08-14 00:02:00|181182|181052|181188.8|181058.8|181188.8|181058.8|181173.9|181043.9|9
1723593750000|2024-08-14 00:02:30|181184|181054|181153.6|181023.6|181184|181054|181146.3|181016.3|8
1723593760000|2024-08-14 00:02:40|181154.3|181024.3|181155.1|181025.1|181155.1|181025.1|181154.3|181024.3|2
1723593770000|2024-08-14 00:02:50|181155.5|181025.5|181150.3|181020.3|181155.9|181025.9|181150.3|181020.3|4
1723593780000|2024-08-14 00:03:00|181155.6|181025.6|181154.9|181024.9|181155.6|181025.6|181154.9|181024.9|2
1723593790000|2024-08-14 00:03:10|181156.1|181026.1|181154.9|181024.9|181156.1|181026.1|181154.9|181024.9|2
1723593800000|2024-08-14 00:03:20|181151.4|181021.4|181151.4|181021.4|181151.4|181021.4|181151.4|181021.4|1
1723593810000|2024-08-14 00:03:30|181155.6|181025.6|181155.6|181025.6|181155.6|181025.6|181155.6|181025.6|1
1723593840000|2024-08-14 00:04:00|181151.4|181021.4|181151.4|181021.4|181151.4|181021.4|181151.4|181021.4|1
1723593850000|2024-08-14 00:04:10|181151.5|181021.5|181156|181026|181156|181026|181151.5|181021.5|2
1723593860000|2024-08-14 00:04:20|181153.3|181023.3|181156.8|181026.8|181157.1|181027.1|181153.3|181023.3|7
1723593870000|2024-08-14 00:04:30|181158.3|181028.3|181159.1|181029.1|181159.1|181029.1|181158.3|181028.3|2
1723593880000|2024-08-14 00:04:40|181159|181029|181159.4|181029.4|181159.4|181029.4|181159|181029|2
1723593890000|2024-08-14 00:04:50|181157.9|181027.9|181157.2|181027.2|181157.9|181027.9|181157.2|181027.2|2
1723593900000|2024-08-14 00:05:00|181158.3|181028.3|181161.7|181031.7|181161.7|181031.7|181158.3|181028.3|2
1723593910000|2024-08-14 00:05:10|181160.5|181030.5|181160|181030|181160.5|181030.5|181160|181030|2
1723593920000|2024-08-14 00:05:20|181169|181039|181186.8|181056.8|181186.8|181056.8|181169|181039|6
1723593930000|2024-08-14 00:05:30|181187|181057|181158.5|181028.5|181187|181057|181158.5|181028.5|6
1723593940000|2024-08-14 00:05:40|181136.7|181006.7|181143.7|181013.7|181143.7|181013.7|181125.7|180995.7|11
1723593950000|2024-08-14 00:05:50|181143|181013|181138|181008|181143|181013|181136.3|181006.3|10
1723593960000|2024-08-14 00:06:00|181139|181009|181141.1|181011.1|181141.8|181011.8|181136.2|181006.2|8
1723593970000|2024-08-14 00:06:10|181148.8|181018.8|181148.8|181018.8|181148.8|181018.8|181148.8|181018.8|1
1723593980000|2024-08-14 00:06:20|181144.9|181014.9|181141.6|181011.6|181144.9|181014.9|181141.6|181011.6|3
1723593990000|2024-08-14 00:06:30|181142.1|181012.1|181142.2|181012.2|181142.2|181012.2|181139|181009|3
1723594000000|2024-08-14 00:06:40|181143.2|181013.2|181146.7|181016.7|181148.8|181018.8|181143.2|181013.2|3
1723594010000|2024-08-14 00:06:50|181148.8|181018.8|181148.3|181018.3|181148.8|181018.8|181147.6|181017.6|3
1723594020000|2024-08-14 00:07:00|181148.9|181018.9|181146.9|181016.9|181148.9|181018.9|181146.9|181016.9|2
1723594030000|2024-08-14 00:07:10|181147.6|181017.6|181151.4|181021.4|181153.2|181023.2|181147.6|181017.6|4
1723594040000|2024-08-14 00:07:20|181148.2|181018.2|181149.5|181019.5|181149.5|181019.5|181148.2|181018.2|2
1723594050000|2024-08-14 00:07:30|181148.1|181018.1|181151.4|181021.4|181153|181023|181147.5|181017.5|9
1723594060000|2024-08-14 00:07:40|181152.9|181022.9|181156.6|181026.6|181157.3|181027.3|181152.9|181022.9|4
1723594070000|2024-08-14 00:07:50|181157.2|181027.2|181155.5|181025.5|181157.2|181027.2|181153.1|181023.1|7
1723594080000|2024-08-14 00:08:00|181154.3|181024.3|181155.4|181025.4|181155.4|181025.4|181154.3|181024.3|2
1723594090000|2024-08-14 00:08:10|181159.3|181029.3|181157.3|181027.3|181160.3|181030.3|181157.3|181027.3|6
1723594100000|2024-08-14 00:08:20|181159|181029|181213.8|181083.8|181215|181085|181158.3|181028.3|13
1723594110000|2024-08-14 00:08:30|181215|181085|181214.9|181084.9|181215.4|181085.4|181214.5|181084.5|5
1723594120000|2024-08-14 00:08:40|181214.7|181084.7|181214.1|181084.1|181215.2|181085.2|181213.2|181083.2|10
1723594130000|2024-08-14 00:08:50|181220.1|181090.1|181223.4|181093.4|181223.4|181093.4|181220.1|181090.1|5
1723594140000|2024-08-14 00:09:00|181220.4|181090.4|181222.1|181092.1|181222.6|181092.6|181220.1|181090.1|10
1723594150000|2024-08-14 00:09:10|181222|181092|181215.3|181085.3|181223.6|181093.6|181212.5|181082.5|7
1723594160000|2024-08-14 00:09:20|181214.2|181084.2|181215.3|181085.3|181215.3|181085.3|181213.4|181083.4|9
1723594170000|2024-08-14 00:09:30|181214.5|181084.5|181216.7|181086.7|181216.7|181086.7|181211.8|181081.8|6
1723594180000|2024-08-14 00:09:40|181217.5|181087.5|181217.8|181087.8|181218.5|181088.5|181217.5|181087.5|3
1723594190000|2024-08-14 00:09:50|181219.1|181089.1|181218.1|181088.1|181219.1|181089.1|181218.1|181088.1|2
1723594200000|2024-08-14 00:10:00|181217.5|181087.5|181217.5|181087.5|181219.2|181089.2|181216.6|181086.6|7
1723594210000|2024-08-14 00:10:10|181222.3|181092.3|181216.5|181086.5|181222.3|181092.3|181216.5|181086.5|3
1723594220000|2024-08-14 00:10:20|181216.8|181086.8|181216.3|181086.3|181216.8|181086.8|181216.3|181086.3|2
1723594230000|2024-08-14 00:10:30|181217.1|181087.1|181211.3|181081.3|181217.5|181087.5|181206.8|181076.8|12
1723594240000|2024-08-14 00:10:40|181209.6|181079.6|181209.6|181079.6|181209.6|181079.6|181209.6|181079.6|1
1723594250000|2024-08-14 00:10:50|181208.3|181078.3|181208.3|181078.3|181208.3|181078.3|181208.3|181078.3|1
1723594260000|2024-08-14 00:11:00|181208.6|181078.6|181208.6|181078.6|181208.6|181078.6|181208.6|181078.6|1
1723594270000|2024-08-14 00:11:10|181209.3|181079.3|181209.8|181079.8|181210|181080|181209.3|181079.3|3
1723594290000|2024-08-14 00:11:30|181209.4|181079.4|181209.4|181079.4|181209.4|181079.4|181209.4|181079.4|1
1723594300000|2024-08-14 00:11:40|181208.8|181078.8|181209.1|181079.1|181209.1|181079.1|181208.8|181078.8|2
1723594310000|2024-08-14 00:11:50|181208.2|181078.2|181208.5|181078.5|181208.5|181078.5|181207.2|181077.2|4
1723594320000|2024-08-14 00:12:00|181208|181078|181208.7|181078.7|181208.7|181078.7|181208|181078|2
1723594340000|2024-08-14 00:12:20|181208|181078|181208|181078|181208|181078|181208|181078|1
1723594360000|2024-08-14 00:12:40|181209.1|181079.1|181209.1|181079.1|181209.1|181079.1|181209.1|181079.1|1
1723594370000|2024-08-14 00:12:50|181207.5|181077.5|181207.5|181077.5|181207.5|181077.5|181207.5|181077.5|1
1723594380000|2024-08-14 00:13:00|181206.1|181076.1|181167.5|181037.5|181206.1|181076.1|181167.5|181037.5|3
1723594390000|2024-08-14 00:13:10|181172.2|181042.2|181172.2|181042.2|181172.2|181042.2|181172.2|181042.2|1
1723594420000|2024-08-14 00:13:40|181173|181043|181173|181043|181173|181043|181173|181043|1
1723594440000|2024-08-14 00:14:00|181171|181041|181171|181041|181171|181041|181171|181041|1
1723594470000|2024-08-14 00:14:30|181173|181043|181173|181043|181173|181043|181173|181043|1
1723594500000|2024-08-14 00:15:00|181171.2|181041.2|181173.1|181043.1|181173.1|181043.1|181171.2|181041.2|3
1723594520000|2024-08-14 00:15:20|181169.9|181039.9|181151.6|181021.6|181169.9|181039.9|181151.6|181021.6|6
1723594530000|2024-08-14 00:15:30|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|1
1723594540000|2024-08-14 00:15:40|181151.3|181021.3|181151.6|181021.6|181151.6|181021.6|181151.3|181021.3|2
1723594550000|2024-08-14 00:15:50|181153|181023|181158.7|181028.7|181158.7|181028.7|181153|181023|3
1723594580000|2024-08-14 00:16:20|181156.4|181026.4|181149.2|181019.2|181156.4|181026.4|181148.8|181018.8|5
1723594590000|2024-08-14 00:16:30|181151.5|181021.5|181155.3|181025.3|181155.3|181025.3|181151.5|181021.5|3
1723594600000|2024-08-14 00:16:40|181155.1|181025.1|181155.3|181025.3|181162.1|181032.1|181155.1|181025.1|4
1723594610000|2024-08-14 00:16:50|181156.4|181026.4|181156.5|181026.5|181156.5|181026.5|181156.4|181026.4|2
1723594620000|2024-08-14 00:17:00|181153.4|181023.4|181151.5|181021.5|181153.4|181023.4|181151.5|181021.5|2
1723594630000|2024-08-14 00:17:10|181151.6|181021.6|181149.6|181019.6|181151.6|181021.6|181149.6|181019.6|3
1723594640000|2024-08-14 00:17:20|181148.7|181018.7|181153.2|181023.2|181154|181024|181147.9|181017.9|6
1723594650000|2024-08-14 00:17:30|181151.7|181021.7|181151.7|181021.7|181151.7|181021.7|181151.7|181021.7|1
1723594660000|2024-08-14 00:17:40|181152|181022|181152|181022|181152|181022|181152|181022|1
1723594670000|2024-08-14 00:17:50|181150.9|181020.9|181150.9|181020.9|181150.9|181020.9|181150.9|181020.9|1
1723594680000|2024-08-14 00:18:00|181151.6|181021.6|181151.6|181021.6|181151.6|181021.6|181151.6|181021.6|1
1723594690000|2024-08-14 00:18:10|181150.8|181020.8|181150.9|181020.9|181150.9|181020.9|181150.8|181020.8|2
1723594700000|2024-08-14 00:18:20|181149.5|181019.5|181149.5|181019.5|181149.5|181019.5|181149.5|181019.5|1
1723594720000|2024-08-14 00:18:40|181149.6|181019.6|181145.2|181015.2|181149.6|181019.6|181140.5|181010.5|3
1723594730000|2024-08-14 00:18:50|181142.4|181012.4|181143.5|181013.5|181143.5|181013.5|181142.4|181012.4|2
1723594740000|2024-08-14 00:19:00|181146.4|181016.4|181146.4|181016.4|181146.4|181016.4|181146.4|181016.4|1
1723594750000|2024-08-14 00:19:10|181151.1|181021.1|181151.1|181021.1|181151.1|181021.1|181151.1|181021.1|1
1723594770000|2024-08-14 00:19:30|181149.3|181019.3|181149.3|181019.3|181149.3|181019.3|181149.3|181019.3|1
1723594780000|2024-08-14 00:19:40|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|1
1723594790000|2024-08-14 00:19:50|181148.4|181018.4|181147.5|181017.5|181148.4|181018.4|181147.5|181017.5|2
1723594800000|2024-08-14 00:20:00|181148.4|181018.4|181149.6|181019.6|181150.2|181020.2|181147.6|181017.6|8
1723594810000|2024-08-14 00:20:10|181150.3|181020.3|181149.4|181019.4|181152.8|181022.8|181149.4|181019.4|3
1723594820000|2024-08-14 00:20:20|181151.6|181021.6|181151.1|181021.1|181151.6|181021.6|181151.1|181021.1|2
1723594830000|2024-08-14 00:20:30|181150.6|181020.6|181150.6|181020.6|181150.6|181020.6|181150.6|181020.6|1
1723594840000|2024-08-14 00:20:40|181148.9|181018.9|181148.9|181018.9|181148.9|181018.9|181148.9|181018.9|1
1723594850000|2024-08-14 00:20:50|181148.3|181018.3|181146.6|181016.6|181148.3|181018.3|181146.6|181016.6|2
1723594870000|2024-08-14 00:21:10|181145|181015|181145.8|181015.8|181145.8|181015.8|181145|181015|2
1723594880000|2024-08-14 00:21:20|181144.9|181014.9|181160.4|181030.4|181160.4|181030.4|181144.9|181014.9|2
1723594890000|2024-08-14 00:21:30|181158.9|181028.9|181158.9|181028.9|181158.9|181028.9|181158.9|181028.9|1
1723594900000|2024-08-14 00:21:40|181160.2|181030.2|181160.2|181030.2|181160.2|181030.2|181160.2|181030.2|1
1723594910000|2024-08-14 00:21:50|181156.1|181026.1|181156.1|181026.1|181156.1|181026.1|181156.1|181026.1|1
1723594920000|2024-08-14 00:22:00|181156.9|181026.9|181156.9|181026.9|181156.9|181026.9|181156.9|181026.9|1
1723594940000|2024-08-14 00:22:20|181156.5|181026.5|181156.5|181026.5|181156.5|181026.5|181156.5|181026.5|1
1723594960000|2024-08-14 00:22:40|181157.9|181027.9|181157.9|181027.9|181157.9|181027.9|181157.9|181027.9|1
1723594980000|2024-08-14 00:23:00|181158.9|181028.9|181158.9|181028.9|181161.5|181031.5|181158.9|181028.9|4
1723594990000|2024-08-14 00:23:10|181156.9|181026.9|181156.9|181026.9|181156.9|181026.9|181156.9|181026.9|1
1723595000000|2024-08-14 00:23:20|181157.4|181027.4|181157.4|181027.4|181157.4|181027.4|181157.4|181027.4|1
1723595010000|2024-08-14 00:23:30|181160.1|181030.1|181160.1|181030.1|181160.1|181030.1|181160.1|181030.1|1
1723595020000|2024-08-14 00:23:40|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|1
1723595030000|2024-08-14 00:23:50|181159.4|181029.4|181159.4|181029.4|181159.4|181029.4|181159.4|181029.4|1
1723595050000|2024-08-14 00:24:10|181155.4|181025.4|181159|181029|181159|181029|181155.4|181025.4|2
1723595070000|2024-08-14 00:24:30|181160.6|181030.6|181159.2|181029.2|181160.6|181030.6|181159.2|181029.2|2
1723595090000|2024-08-14 00:24:50|181159.6|181029.6|181159.6|181029.6|181159.6|181029.6|181159.6|181029.6|1
1723595110000|2024-08-14 00:25:10|181158.7|181028.7|181160.3|181030.3|181160.3|181030.3|181158.7|181028.7|2
1723595120000|2024-08-14 00:25:20|181158.8|181028.8|181157.6|181027.6|181158.8|181028.8|181155.7|181025.7|4
1723595140000|2024-08-14 00:25:40|181158|181028|181158|181028|181158|181028|181158|181028|1
1723595160000|2024-08-14 00:26:00|181155.2|181025.2|181157.8|181027.8|181158.7|181028.7|181155.2|181025.2|3
1723595200000|2024-08-14 00:26:40|181158.7|181028.7|181162.1|181032.1|181162.1|181032.1|181158.7|181028.7|2
1723595210000|2024-08-14 00:26:50|181163.2|181033.2|181165|181035|181165|181035|181163.2|181033.2|2
1723595220000|2024-08-14 00:27:00|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|1
1723595230000|2024-08-14 00:27:10|181159|181029|181162.3|181032.3|181162.3|181032.3|181159|181029|2
1723595260000|2024-08-14 00:27:40|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|1
1723595290000|2024-08-14 00:28:10|181161.2|181031.2|181161.2|181031.2|181161.2|181031.2|181161.2|181031.2|1
1723595320000|2024-08-14 00:28:40|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|1
1723595340000|2024-08-14 00:29:00|181160.4|181030.4|181154.4|181024.4|181160.4|181030.4|181152.9|181022.9|4
1723595350000|2024-08-14 00:29:10|181157|181027|181162.1|181032.1|181162.8|181032.8|181157|181027|5
1723595360000|2024-08-14 00:29:20|181160.7|181030.7|181160.7|181030.7|181160.7|181030.7|181160.7|181030.7|1
1723595380000|2024-08-14 00:29:40|181158.1|181028.1|181158.3|181028.3|181158.3|181028.3|181158.1|181028.1|2
1723595400000|2024-08-14 00:30:00|181157|181027|181158.7|181028.7|181158.7|181028.7|181157|181027|2
1723595410000|2024-08-14 00:30:10|181157.1|181027.1|181159.6|181029.6|181159.6|181029.6|181157.1|181027.1|2
1723595420000|2024-08-14 00:30:20|181161.1|181031.1|181159.4|181029.4|181161.1|181031.1|181159.4|181029.4|2
1723595430000|2024-08-14 00:30:30|181163.5|181033.5|181163.5|181033.5|181163.5|181033.5|181161.7|181031.7|3
1723595440000|2024-08-14 00:30:40|181161.8|181031.8|181163.4|181033.4|181165.2|181035.2|181161.8|181031.8|3
1723595450000|2024-08-14 00:30:50|181158.2|181028.2|181158.2|181028.2|181158.2|181028.2|181158.2|181028.2|1
1723595460000|2024-08-14 00:31:00|181162.2|181032.2|181162.2|181032.2|181162.2|181032.2|181162.2|181032.2|1
1723595500000|2024-08-14 00:31:40|181161.8|181031.8|181161.8|181031.8|181161.8|181031.8|181161.8|181031.8|1
1723595520000|2024-08-14 00:32:00|181160.9|181030.9|181160.9|181030.9|181160.9|181030.9|181160.9|181030.9|1
1723595540000|2024-08-14 00:32:20|181162.9|181032.9|181161.2|181031.2|181162.9|181032.9|181161.2|181031.2|2
1723595550000|2024-08-14 00:32:30|181162.3|181032.3|181162.3|181032.3|181162.3|181032.3|181162.3|181032.3|1
1723595570000|2024-08-14 00:32:50|181161.3|181031.3|181161.3|181031.3|181161.3|181031.3|181161.3|181031.3|1
1723595580000|2024-08-14 00:33:00|181162.8|181032.8|181163.1|181033.1|181163.1|181033.1|181159.2|181029.2|3
1723595610000|2024-08-14 00:33:30|181165|181035|181165|181035|181165|181035|181165|181035|1
1723595620000|2024-08-14 00:33:40|181162.8|181032.8|181160.8|181030.8|181162.8|181032.8|181160.8|181030.8|2
1723595630000|2024-08-14 00:33:50|181160.2|181030.2|181160.2|181030.2|181160.2|181030.2|181160.2|181030.2|1
1723595660000|2024-08-14 00:34:20|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|1
1723595670000|2024-08-14 00:34:30|181163|181033|181163|181033|181163|181033|181163|181033|1
1723595680000|2024-08-14 00:34:40|181160.6|181030.6|181159.9|181029.9|181160.6|181030.6|181159.9|181029.9|2
1723595710000|2024-08-14 00:35:10|181161.3|181031.3|181161.3|181031.3|181161.3|181031.3|181161.3|181031.3|1
1723595720000|2024-08-14 00:35:20|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|1
1723595730000|2024-08-14 00:35:30|181160.6|181030.6|181160.6|181030.6|181160.6|181030.6|181160.6|181030.6|1
1723595740000|2024-08-14 00:35:40|181159.8|181029.8|181159.8|181029.8|181159.8|181029.8|181159.8|181029.8|1
1723595770000|2024-08-14 00:36:10|181160.6|181030.6|181158.8|181028.8|181160.6|181030.6|181158.8|181028.8|2
1723595780000|2024-08-14 00:36:20|181163.6|181033.6|181169.4|181039.4|181169.4|181039.4|181160.4|181030.4|5
1723595790000|2024-08-14 00:36:30|181167.1|181037.1|181163.4|181033.4|181167.1|181037.1|181163.4|181033.4|3
1723595800000|2024-08-14 00:36:40|181163.3|181033.3|181163.3|181033.3|181163.3|181033.3|181163.3|181033.3|1
1723595820000|2024-08-14 00:37:00|181161.9|181031.9|181163.3|181033.3|181163.3|181033.3|181161.9|181031.9|2
1723595830000|2024-08-14 00:37:10|181165|181035|181167.3|181037.3|181167.3|181037.3|181165|181035|2
1723595840000|2024-08-14 00:37:20|181169.7|181039.7|181169.7|181039.7|181169.7|181039.7|181169.7|181039.7|1
1723595850000|2024-08-14 00:37:30|181171.9|181041.9|181169.7|181039.7|181171.9|181041.9|181169.7|181039.7|2
1723595860000|2024-08-14 00:37:40|181167|181037|181167|181037|181167|181037|181167|181037|1
1723595870000|2024-08-14 00:37:50|181165.5|181035.5|181165.5|181035.5|181165.5|181035.5|181165.5|181035.5|1
1723595880000|2024-08-14 00:38:00|181167.2|181037.2|181165.7|181035.7|181167.2|181037.2|181165.7|181035.7|2
1723595890000|2024-08-14 00:38:10|181164.2|181034.2|181165.5|181035.5|181165.5|181035.5|181164.2|181034.2|2
1723595900000|2024-08-14 00:38:20|181168.2|181038.2|181166.1|181036.1|181168.2|181038.2|181166.1|181036.1|2
1723595910000|2024-08-14 00:38:30|181168.5|181038.5|181165.9|181035.9|181168.5|181038.5|181165.9|181035.9|2
1723595920000|2024-08-14 00:38:40|181167.3|181037.3|181165.2|181035.2|181167.3|181037.3|181165.2|181035.2|2
1723595930000|2024-08-14 00:38:50|181166.5|181036.5|181166.5|181036.5|181166.5|181036.5|181166.5|181036.5|1
1723595940000|2024-08-14 00:39:00|181167.9|181037.9|181166.6|181036.6|181167.9|181037.9|181166.2|181036.2|3
1723595950000|2024-08-14 00:39:10|181168.6|181038.6|181170.7|181040.7|181170.7|181040.7|181168.6|181038.6|2
1723595970000|2024-08-14 00:39:30|181167.5|181037.5|181167.5|181037.5|181167.5|181037.5|181167.5|181037.5|1
1723595980000|2024-08-14 00:39:40|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|1
1723596000000|2024-08-14 00:40:00|181168.3|181038.3|181168.3|181038.3|181168.3|181038.3|181168.3|181038.3|1
1723596010000|2024-08-14 00:40:10|181170.5|181040.5|181170.5|181040.5|181170.5|181040.5|181170.5|181040.5|1
1723596020000|2024-08-14 00:40:20|181167.3|181037.3|181167.3|181037.3|181167.3|181037.3|181167.3|181037.3|1
1723596030000|2024-08-14 00:40:30|181165.8|181035.8|181165.8|181035.8|181165.8|181035.8|181165.8|181035.8|1
1723596050000|2024-08-14 00:40:50|181164.4|181034.4|181164.4|181034.4|181164.4|181034.4|181164.4|181034.4|1
1723596060000|2024-08-14 00:41:00|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|1
1723596070000|2024-08-14 00:41:10|181168.2|181038.2|181170.1|181040.1|181172.3|181042.3|181168.2|181038.2|4
1723596080000|2024-08-14 00:41:20|181167.2|181037.2|181164.6|181034.6|181167.2|181037.2|181164.6|181034.6|2
1723596100000|2024-08-14 00:41:40|181166|181036|181166|181036|181166|181036|181166|181036|1
1723596110000|2024-08-14 00:41:50|181168.4|181038.4|181168.4|181038.4|181168.4|181038.4|181168.4|181038.4|1
1723596120000|2024-08-14 00:42:00|181166|181036|181166|181036|181166|181036|181166|181036|1
1723596130000|2024-08-14 00:42:10|181159.7|181029.7|181164.2|181034.2|181164.2|181034.2|181159.7|181029.7|2
1723596140000|2024-08-14 00:42:20|181165.6|181035.6|181165.6|181035.6|181165.6|181035.6|181165.6|181035.6|1
1723596150000|2024-08-14 00:42:30|181167|181037|181167|181037|181167|181037|181167|181037|1
1723596160000|2024-08-14 00:42:40|181170.6|181040.6|181170.6|181040.6|181170.6|181040.6|181170.6|181040.6|1
1723596170000|2024-08-14 00:42:50|181167.4|181037.4|181167.4|181037.4|181167.4|181037.4|181167.4|181037.4|1
1723596180000|2024-08-14 00:43:00|181169.6|181039.6|181169.6|181039.6|181169.6|181039.6|181169.6|181039.6|1
1723596190000|2024-08-14 00:43:10|181166.8|181036.8|181165.4|181035.4|181166.8|181036.8|181165.4|181035.4|2
1723596220000|2024-08-14 00:43:40|181167.5|181037.5|181167.5|181037.5|181167.5|181037.5|181167.5|181037.5|1
1723596230000|2024-08-14 00:43:50|181164.9|181034.9|181162.2|181032.2|181164.9|181034.9|181162.2|181032.2|2
1723596240000|2024-08-14 00:44:00|181164.5|181034.5|181166.3|181036.3|181166.3|181036.3|181162.2|181032.2|4
1723596250000|2024-08-14 00:44:10|181167.9|181037.9|181167.9|181037.9|181167.9|181037.9|181167.9|181037.9|1
1723596260000|2024-08-14 00:44:20|181164.6|181034.6|181163.2|181033.2|181164.6|181034.6|181163.2|181033.2|2
1723596280000|2024-08-14 00:44:40|181164.5|181034.5|181164.5|181034.5|181164.5|181034.5|181164.5|181034.5|1
1723596290000|2024-08-14 00:44:50|181166.3|181036.3|181166.9|181036.9|181168.9|181038.9|181166.3|181036.3|3
1723596300000|2024-08-14 00:45:00|181163.9|181033.9|181163.9|181033.9|181163.9|181033.9|181163.9|181033.9|1
1723596310000|2024-08-14 00:45:10|181166.2|181036.2|181164|181034|181166.2|181036.2|181164|181034|2
1723596330000|2024-08-14 00:45:30|181162.5|181032.5|181159.9|181029.9|181162.5|181032.5|181157.1|181027.1|4
1723596340000|2024-08-14 00:45:40|181156.3|181026.3|181164.5|181034.5|181164.5|181034.5|181156.3|181026.3|4
1723596360000|2024-08-14 00:46:00|181166.8|181036.8|181167|181037|181169.4|181039.4|181166.8|181036.8|3
1723596370000|2024-08-14 00:46:10|181169.1|181039.1|181166.2|181036.2|181169.1|181039.1|181166.2|181036.2|2
1723596380000|2024-08-14 00:46:20|181167.5|181037.5|181165.9|181035.9|181167.5|181037.5|181165.9|181035.9|2
1723596390000|2024-08-14 00:46:30|181164.3|181034.3|181165.7|181035.7|181165.7|181035.7|181164.3|181034.3|2
1723596400000|2024-08-14 00:46:40|181168.4|181038.4|181168.4|181038.4|181168.4|181038.4|181168.4|181038.4|1
1723596410000|2024-08-14 00:46:50|181170.4|181040.4|181170.4|181040.4|181170.4|181040.4|181170.4|181040.4|1
1723596420000|2024-08-14 00:47:00|181173.3|181043.3|181162.9|181032.9|181173.3|181043.3|181162.9|181032.9|6
1723596450000|2024-08-14 00:47:30|181161.4|181031.4|181159.7|181029.7|181161.4|181031.4|181157.9|181027.9|3
1723596460000|2024-08-14 00:47:40|181164.2|181034.2|181160.4|181030.4|181164.2|181034.2|181159.5|181029.5|4
1723596470000|2024-08-14 00:47:50|181158.9|181028.9|181158.7|181028.7|181158.9|181028.9|181157.4|181027.4|3
1723596480000|2024-08-14 00:48:00|181157.1|181027.1|181154.3|181024.3|181157.1|181027.1|181154.3|181024.3|3
1723596500000|2024-08-14 00:48:20|181154.2|181024.2|181154|181024|181154.7|181024.7|181154|181024|3
1723596510000|2024-08-14 00:48:30|181155.8|181025.8|181155.8|181025.8|181155.8|181025.8|181155.8|181025.8|1
1723596520000|2024-08-14 00:48:40|181159.8|181029.8|181159.8|181029.8|181159.8|181029.8|181159.8|181029.8|1
1723596530000|2024-08-14 00:48:50|181162.3|181032.3|181158.3|181028.3|181162.3|181032.3|181158.3|181028.3|3
1723596540000|2024-08-14 00:49:00|181156.9|181026.9|181153.9|181023.9|181156.9|181026.9|181153.9|181023.9|3
1723596550000|2024-08-14 00:49:10|181155.9|181025.9|181159.4|181029.4|181160.9|181030.9|181155.9|181025.9|5
1723596560000|2024-08-14 00:49:20|181154.8|181024.8|181159.3|181029.3|181159.3|181029.3|181154|181024|4
1723596570000|2024-08-14 00:49:30|181154.8|181024.8|181162.4|181032.4|181162.4|181032.4|181154.8|181024.8|3
1723596580000|2024-08-14 00:49:40|181158|181028|181163.9|181033.9|181163.9|181033.9|181158|181028|2
1723596610000|2024-08-14 00:50:10|181162.1|181032.1|181162.1|181032.1|181162.1|181032.1|181162.1|181032.1|1
1723596620000|2024-08-14 00:50:20|181157.8|181027.8|181157.8|181027.8|181157.8|181027.8|181157.8|181027.8|1
1723596630000|2024-08-14 00:50:30|181161.6|181031.6|181159.9|181029.9|181161.6|181031.6|181159.9|181029.9|2
1723596640000|2024-08-14 00:50:40|181161.9|181031.9|181160.1|181030.1|181162|181032|181159.8|181029.8|4
1723596670000|2024-08-14 00:51:10|181155.9|181025.9|181152.3|181022.3|181160.3|181030.3|181152.3|181022.3|5
1723596680000|2024-08-14 00:51:20|181156|181026|181159.9|181029.9|181159.9|181029.9|181156|181026|2
1723596690000|2024-08-14 00:51:30|181157.1|181027.1|181157.1|181027.1|181157.1|181027.1|181157.1|181027.1|1
1723596710000|2024-08-14 00:51:50|181153.8|181023.8|181153.8|181023.8|181153.8|181023.8|181153.8|181023.8|1
1723596720000|2024-08-14 00:52:00|181158.9|181028.9|181151.7|181021.7|181158.9|181028.9|181151.7|181021.7|5
1723596740000|2024-08-14 00:52:20|181153.7|181023.7|181160.8|181030.8|181165.4|181035.4|181153.7|181023.7|5
1723596750000|2024-08-14 00:52:30|181160|181030|181160|181030|181160|181030|181156.2|181026.2|3
1723596780000|2024-08-14 00:53:00|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|1
1723596790000|2024-08-14 00:53:10|181159.3|181029.3|181159.3|181029.3|181159.3|181029.3|181159.3|181029.3|1
1723596800000|2024-08-14 00:53:20|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|1
1723596810000|2024-08-14 00:53:30|181151.5|181021.5|181151.5|181021.5|181151.5|181021.5|181151.5|181021.5|1
1723596820000|2024-08-14 00:53:40|181144.2|181014.2|181144.2|181014.2|181144.2|181014.2|181144.2|181014.2|1
1723596840000|2024-08-14 00:54:00|181137.9|181007.9|181136.1|181006.1|181142.5|181012.5|181136.1|181006.1|5
1723596850000|2024-08-14 00:54:10|181132.5|181002.5|181132.5|181002.5|181132.5|181002.5|181132.5|181002.5|1
1723596860000|2024-08-14 00:54:20|181146.3|181016.3|181144.1|181014.1|181147.2|181017.2|181144.1|181014.1|4
1723596870000|2024-08-14 00:54:30|181142.5|181012.5|181146.3|181016.3|181146.3|181016.3|181142.5|181012.5|2
1723596880000|2024-08-14 00:54:40|181147.2|181017.2|181147.2|181017.2|181147.2|181017.2|181147.2|181017.2|1
1723596890000|2024-08-14 00:54:50|181146.4|181016.4|181144.2|181014.2|181146.4|181016.4|181140.6|181010.6|5
1723596900000|2024-08-14 00:55:00|181144.5|181014.5|181137.2|181007.2|181144.5|181014.5|181137.2|181007.2|6
1723596910000|2024-08-14 00:55:10|181145.1|181015.1|181145.1|181015.1|181145.1|181015.1|181145.1|181015.1|1
1723596920000|2024-08-14 00:55:20|181146.4|181016.4|181172|181042|181172|181042|181146.4|181016.4|4
1723596930000|2024-08-14 00:55:30|181175.6|181045.6|181145.4|181015.4|181175.6|181045.6|181145.4|181015.4|12
1723596950000|2024-08-14 00:55:50|181142.6|181012.6|181145.7|181015.7|181148.9|181018.9|181142.6|181012.6|4
1723596960000|2024-08-14 00:56:00|181146.9|181016.9|181146.9|181016.9|181146.9|181016.9|181146.9|181016.9|1
1723596970000|2024-08-14 00:56:10|181140.8|181010.8|181146.1|181016.1|181149.3|181019.3|181140.8|181010.8|5
1723596980000|2024-08-14 00:56:20|181147.6|181017.6|181142.2|181012.2|181149.2|181019.2|181142.2|181012.2|4
1723596990000|2024-08-14 00:56:30|181143.6|181013.6|181143.6|181013.6|181143.6|181013.6|181143.6|181013.6|1
1723597000000|2024-08-14 00:56:40|181132.9|181002.9|181140.5|181010.5|181140.5|181010.5|181132.9|181002.9|2
1723597020000|2024-08-14 00:57:00|181143.2|181013.2|181139.8|181009.8|181143.2|181013.2|181139.8|181009.8|3
1723597040000|2024-08-14 00:57:20|181131.8|181001.8|181131.8|181001.8|181131.8|181001.8|181131.8|181001.8|1
1723597050000|2024-08-14 00:57:30|181134.1|181004.1|181132.5|181002.5|181136.8|181006.8|181132.5|181002.5|7
1723597060000|2024-08-14 00:57:40|181129.8|180999.8|181138.1|181008.1|181138.1|181008.1|181129.8|180999.8|2
1723597070000|2024-08-14 00:57:50|181139.5|181009.5|181138.9|181008.9|181141.3|181011.3|181138.9|181008.9|3
1723597080000|2024-08-14 00:58:00|181141.9|181011.9|181141.9|181011.9|181141.9|181011.9|181141.9|181011.9|1
1723597090000|2024-08-14 00:58:10|181140.2|181010.2|181130.9|181000.9|181140.2|181010.2|181130.9|181000.9|3
1723597100000|2024-08-14 00:58:20|181134.5|181004.5|181139.4|181009.4|181142.7|181012.7|181134.5|181004.5|6
1723597130000|2024-08-14 00:58:50|181131|181001|181131|181001|181131|181001|181131|181001|1
1723597140000|2024-08-14 00:59:00|181134.4|181004.4|181133.4|181003.4|181138.5|181008.5|181133.4|181003.4|3
1723597150000|2024-08-14 00:59:10|181140.7|181010.7|181140.7|181010.7|181140.7|181010.7|181140.7|181010.7|1
1723597160000|2024-08-14 00:59:20|181142.1|181012.1|181149.6|181019.6|181149.6|181019.6|181142.1|181012.1|4
1723597170000|2024-08-14 00:59:30|181148.4|181018.4|181149|181019|181149.7|181019.7|181146.6|181016.6|7
1723597180000|2024-08-14 00:59:40|181148.1|181018.1|181146.5|181016.5|181148.1|181018.1|181145.6|181015.6|3
1723597190000|2024-08-14 00:59:50|181145.9|181015.9|181145.9|181015.9|181145.9|181015.9|181145.9|181015.9|1
1723597200000|2024-08-14 01:00:00|181136.3|181006.3|181136.3|181006.3|181136.3|181006.3|181136.3|181006.3|1
1723597210000|2024-08-14 01:00:10|181143|181013|181143|181013|181143|181013|181143|181013|1
1723597230000|2024-08-14 01:00:30|181141.2|181011.2|181141.2|181011.2|181141.2|181011.2|181141.2|181011.2|1
1723597240000|2024-08-14 01:00:40|181133.6|181003.6|181133.6|181003.6|181133.6|181003.6|181133.6|181003.6|1
1723597260000|2024-08-14 01:01:00|181141|181011|181141|181011|181141|181011|181141|181011|1
1723597300000|2024-08-14 01:01:40|181133.6|181003.6|181133.6|181003.6|181133.6|181003.6|181133.6|181003.6|1
1723597320000|2024-08-14 01:02:00|181140.9|181010.9|181140.9|181010.9|181144.9|181014.9|181140.9|181010.9|3
1723597340000|2024-08-14 01:02:20|181143.8|181013.8|181143.8|181013.8|181143.8|181013.8|181143.8|181013.8|1
1723597350000|2024-08-14 01:02:30|181137.9|181007.9|181137.9|181007.9|181137.9|181007.9|181137.9|181007.9|1
1723597370000|2024-08-14 01:02:50|181134|181004|181141.4|181011.4|181141.4|181011.4|181134|181004|2
1723597390000|2024-08-14 01:03:10|181141.2|181011.2|181141.2|181011.2|181141.2|181011.2|181141.2|181011.2|1
1723597400000|2024-08-14 01:03:20|181143.2|181013.2|181145.2|181015.2|181145.2|181015.2|181143.2|181013.2|2
1723597410000|2024-08-14 01:03:30|181137.9|181007.9|181129.6|180999.6|181137.9|181007.9|181125.4|180995.4|7
1723597420000|2024-08-14 01:03:40|181131.1|181001.1|181124.8|180994.8|181131.1|181001.1|181124.8|180994.8|5
1723597430000|2024-08-14 01:03:50|181124.1|180994.1|181124.1|180994.1|181124.1|180994.1|181124.1|180994.1|1
1723597440000|2024-08-14 01:04:00|181123.7|180993.7|181124.4|180994.4|181124.4|180994.4|181123.7|180993.7|2
1723597450000|2024-08-14 01:04:10|181123.8|180993.8|181133.5|181003.5|181133.5|181003.5|181116.2|180986.2|5
1723597460000|2024-08-14 01:04:20|181134.8|181004.8|181132.3|181002.3|181135.5|181005.5|181132.3|181002.3|3
1723597470000|2024-08-14 01:04:30|181126|180996|181129.7|180999.7|181135.5|181005.5|181124.8|180994.8|5
1723597480000|2024-08-14 01:04:40|181129.5|180999.5|181129.5|180999.5|181129.5|180999.5|181129.5|180999.5|1
1723597490000|2024-08-14 01:04:50|181129.6|180999.6|181123.9|180993.9|181129.6|180999.6|181123.9|180993.9|3
1723597500000|2024-08-14 01:05:00|181123.4|180993.4|181127.7|180997.7|181133.9|181003.9|181123.4|180993.4|4
1723597510000|2024-08-14 01:05:10|181127.5|180997.5|181124.3|180994.3|181127.5|180997.5|181123.1|180993.1|3
1723597530000|2024-08-14 01:05:30|181122.8|180992.8|181124.9|180994.9|181124.9|180994.9|181122.8|180992.8|3
1723597540000|2024-08-14 01:05:40|181127.7|180997.7|181115.4|180985.4|181127.7|180997.7|181115.4|180985.4|3
1723597570000|2024-08-14 01:06:10|181125.8|180995.8|181124.1|180994.1|181125.8|180995.8|181124.1|180994.1|3
1723597580000|2024-08-14 01:06:20|181130.3|181000.3|181142.2|181012.2|181142.2|181012.2|181130.3|181000.3|2
1723597600000|2024-08-14 01:06:40|181140.7|181010.7|181140.7|181010.7|181140.7|181010.7|181140.7|181010.7|1
1723597610000|2024-08-14 01:06:50|181128.6|180998.6|181128.6|180998.6|181128.6|180998.6|181128.6|180998.6|1
1723597620000|2024-08-14 01:07:00|181126.6|180996.6|181142.2|181012.2|181142.2|181012.2|181126.6|180996.6|2
1723597650000|2024-08-14 01:07:30|181126.7|180996.7|181126.7|180996.7|181126.7|180996.7|181126.7|180996.7|1
1723597660000|2024-08-14 01:07:40|181122.7|180992.7|181140.1|181010.1|181140.1|181010.1|181122.7|180992.7|6
1723597680000|2024-08-14 01:08:00|181138.7|181008.7|181138.7|181008.7|181138.7|181008.7|181138.7|181008.7|1
1723597690000|2024-08-14 01:08:10|181137.4|181007.4|181143.5|181013.5|181143.5|181013.5|181137.4|181007.4|3
1723597700000|2024-08-14 01:08:20|181130.4|181000.4|181130.4|181000.4|181130.4|181000.4|181130.4|181000.4|1
1723597710000|2024-08-14 01:08:30|181128.3|180998.3|181132|181002|181132|181002|181128.3|180998.3|2
1723597720000|2024-08-14 01:08:40|181137.4|181007.4|181142.6|181012.6|181142.6|181012.6|181137.4|181007.4|2
1723597740000|2024-08-14 01:09:00|181143.6|181013.6|181136.4|181006.4|181143.6|181013.6|181136.4|181006.4|2
1723597750000|2024-08-14 01:09:10|181130.3|181000.3|181130.3|181000.3|181130.3|181000.3|181130.3|181000.3|1
1723597760000|2024-08-14 01:09:20|181127.7|180997.7|181127.7|180997.7|181127.7|180997.7|181127.7|180997.7|1
1723597770000|2024-08-14 01:09:30|181130.6|181000.6|181137.1|181007.1|181137.1|181007.1|181130.6|181000.6|2
1723597790000|2024-08-14 01:09:50|181135.7|181005.7|181135.7|181005.7|181137.3|181007.3|181135.7|181005.7|3
1723597810000|2024-08-14 01:10:10|181128.5|180998.5|181128.5|180998.5|181128.5|180998.5|181128.5|180998.5|1
1723597830000|2024-08-14 01:10:30|181135|181005|181135|181005|181135|181005|181135|181005|1
1723597860000|2024-08-14 01:11:00|181128.5|180998.5|181128.5|180998.5|181128.5|180998.5|181128.5|180998.5|1
1723597880000|2024-08-14 01:11:20|181135.1|181005.1|181135.1|181005.1|181135.1|181005.1|181135.1|181005.1|1
1723597900000|2024-08-14 01:11:40|181138.5|181008.5|181138.5|181008.5|181138.5|181008.5|181138.5|181008.5|1
1723597910000|2024-08-14 01:11:50|181136.6|181006.6|181136.6|181006.6|181136.6|181006.6|181136.6|181006.6|1
1723597920000|2024-08-14 01:12:00|181130.7|181000.7|181130.7|181000.7|181130.7|181000.7|181130.7|181000.7|1
1723597930000|2024-08-14 01:12:10|181128.7|180998.7|181128.7|180998.7|181128.7|180998.7|181128.7|180998.7|1
1723597940000|2024-08-14 01:12:20|181135.3|181005.3|181133.7|181003.7|181135.3|181005.3|181133.7|181003.7|2
1723597950000|2024-08-14 01:12:30|181135.3|181005.3|181135.3|181005.3|181135.3|181005.3|181135.3|181005.3|1
1723597960000|2024-08-14 01:12:40|181136.7|181006.7|181136.7|181006.7|181136.7|181006.7|181136.7|181006.7|1
1723597970000|2024-08-14 01:12:50|181130.7|181000.7|181130.7|181000.7|181130.7|181000.7|181130.7|181000.7|1
1723597980000|2024-08-14 01:13:00|181133.4|181003.4|181133.7|181003.7|181136.3|181006.3|181133.4|181003.4|3
1723597990000|2024-08-14 01:13:10|181131.7|181001.7|181137.3|181007.3|181137.3|181007.3|181131.7|181001.7|2
1723598010000|2024-08-14 01:13:30|181136|181006|181137.3|181007.3|181137.3|181007.3|181136|181006|2
1723598020000|2024-08-14 01:13:40|181135.9|181005.9|181135.9|181005.9|181135.9|181005.9|181135.9|181005.9|1
1723598030000|2024-08-14 01:13:50|181129.5|180999.5|181131.9|181001.9|181131.9|181001.9|181129.5|180999.5|2
1723598040000|2024-08-14 01:14:00|181129.7|180999.7|181129.7|180999.7|181129.7|180999.7|181129.7|180999.7|1
1723598050000|2024-08-14 01:14:10|181136.1|181006.1|181137.1|181007.1|181140.1|181010.1|181136.1|181006.1|4
1723598060000|2024-08-14 01:14:20|181138.4|181008.4|181136.4|181006.4|181138.4|181008.4|181136.4|181006.4|2
1723598070000|2024-08-14 01:14:30|181138.1|181008.1|181138.1|181008.1|181138.1|181008.1|181138.1|181008.1|1
1723598080000|2024-08-14 01:14:40|181136.8|181006.8|181136.8|181006.8|181136.8|181006.8|181136.8|181006.8|1
1723598090000|2024-08-14 01:14:50|181130.7|181000.7|181136.8|181006.8|181136.8|181006.8|181127.2|180997.2|3
1723598100000|2024-08-14 01:15:00|181135.4|181005.4|181135.4|181005.4|181135.4|181005.4|181135.4|181005.4|1
1723598110000|2024-08-14 01:15:10|181128.7|180998.7|181141.2|181011.2|181141.2|181011.2|181128.7|180998.7|3
1723598120000|2024-08-14 01:15:20|181140.8|181010.8|181140.8|181010.8|181140.8|181010.8|181140.8|181010.8|1
1723598130000|2024-08-14 01:15:30|181138|181008|181143|181013|181143|181013|181138|181008|2
1723598140000|2024-08-14 01:15:40|181142.8|181012.8|181135.4|181005.4|181142.8|181012.8|181135.4|181005.4|3
1723598150000|2024-08-14 01:15:50|181134.8|181004.8|181125.4|180995.4|181134.9|181004.9|181125.4|180995.4|3
1723598160000|2024-08-14 01:16:00|181126.3|180996.3|181128.8|180998.8|181128.8|180998.8|181126.3|180996.3|2
1723598180000|2024-08-14 01:16:20|181122.7|180992.7|181117.9|180987.9|181123.5|180993.5|181117.9|180987.9|10
1723598190000|2024-08-14 01:16:30|181119.4|180989.4|181119.3|180989.3|181119.8|180989.8|181118.1|180988.1|4
1723598200000|2024-08-14 01:16:40|181120|180990|181120|180990|181120|180990|181120|180990|1
1723598210000|2024-08-14 01:16:50|181118.7|180988.7|181117.9|180987.9|181118.7|180988.7|181117.3|180987.3|3
1723598220000|2024-08-14 01:17:00|181116.3|180986.3|181117|180987|181117.6|180987.6|181115.1|180985.1|7
1723598230000|2024-08-14 01:17:10|181116.1|180986.1|181116.3|180986.3|181126.9|180996.9|181116.1|180986.1|6
1723598240000|2024-08-14 01:17:20|181115.4|180985.4|181115.6|180985.6|181115.7|180985.7|181113.6|180983.6|5
1723598250000|2024-08-14 01:17:30|181125.5|180995.5|181114.7|180984.7|181125.5|180995.5|181114.7|180984.7|4
1723598260000|2024-08-14 01:17:40|181113.6|180983.6|181118.3|180988.3|181118.3|180988.3|181113.6|180983.6|9
1723598270000|2024-08-14 01:17:50|181121.1|180991.1|181122.4|180992.4|181122.4|180992.4|181119.6|180989.6|4
1723598280000|2024-08-14 01:18:00|181122.9|180992.9|181121.6|180991.6|181122.9|180992.9|181121.6|180991.6|2
1723598290000|2024-08-14 01:18:10|181122.7|180992.7|181128.2|180998.2|181129.1|180999.1|181122.1|180992.1|6
1723598300000|2024-08-14 01:18:20|181129.2|180999.2|181126.4|180996.4|181129.2|180999.2|181126.4|180996.4|8
1723598310000|2024-08-14 01:18:30|181126|180996|181126.5|180996.5|181127.4|180997.4|181126|180996|6
1723598320000|2024-08-14 01:18:40|181125.7|180995.7|181121|180991|181126.4|180996.4|181118.7|180988.7|4
1723598330000|2024-08-14 01:18:50|181119.8|180989.8|181124.6|180994.6|181129.9|180999.9|181119.8|180989.8|7
1723598340000|2024-08-14 01:19:00|181122|180992|181123.3|180993.3|181125.2|180995.2|181122|180992|5
1723598350000|2024-08-14 01:19:10|181121.7|180991.7|181131.6|181001.6|181132|181002|181121.7|180991.7|7
1723598360000|2024-08-14 01:19:20|181131|181001|181130.6|181000.6|181131.8|181001.8|181130.6|181000.6|6
1723598370000|2024-08-14 01:19:30|181129.8|180999.8|181129|180999|181129.8|180999.8|181128.8|180998.8|4
1723598380000|2024-08-14 01:19:40|181128.7|180998.7|181117.5|180987.5|181128.7|180998.7|181117.5|180987.5|3
1723598400000|2024-08-14 01:20:00|181118.9|180988.9|181129.1|180999.1|181129.1|180999.1|181118.9|180988.9|2
1723598410000|2024-08-14 01:20:10|181130.5|181000.5|181129.2|180999.2|181130.5|181000.5|181129.2|180999.2|2
1723598420000|2024-08-14 01:20:20|181127.6|180997.6|181129.1|180999.1|181129.1|180999.1|181127.6|180997.6|3
1723598430000|2024-08-14 01:20:30|181129.7|180999.7|181119.4|180989.4|181129.9|180999.9|181119.4|180989.4|5
1723598440000|2024-08-14 01:20:40|181119.5|180989.5|181119.6|180989.6|181119.6|180989.6|181118.6|180988.6|5
1723598450000|2024-08-14 01:20:50|181121|180991|181119.5|180989.5|181123.4|180993.4|181118.7|180988.7|8
1723598460000|2024-08-14 01:21:00|181118.8|180988.8|181130.3|181000.3|181130.3|181000.3|181118.8|180988.8|4
1723598470000|2024-08-14 01:21:10|181130.2|181000.2|181129.7|180999.7|181131.6|181001.6|181129.1|180999.1|11
1723598480000|2024-08-14 01:21:20|181128.6|180998.6|181128.3|180998.3|181129.1|180999.1|181128.3|180998.3|3
1723598490000|2024-08-14 01:21:30|181116.7|180986.7|181116.7|180986.7|181116.7|180986.7|181116.7|180986.7|1
1723598500000|2024-08-14 01:21:40|181115.8|180985.8|181115.5|180985.5|181116.6|180986.6|181115.5|180985.5|3
1723598510000|2024-08-14 01:21:50|181118.8|180988.8|181127.2|180997.2|181127.2|180997.2|181116.1|180986.1|5
1723598520000|2024-08-14 01:22:00|181127.9|180997.9|181125.7|180995.7|181127.9|180997.9|181125.2|180995.2|5
1723598530000|2024-08-14 01:22:10|181126.6|180996.6|181125.6|180995.6|181126.6|180996.6|181125.6|180995.6|4
1723598540000|2024-08-14 01:22:20|181115.1|180985.1|181113.2|180983.2|181115.1|180985.1|181113.2|180983.2|2
1723598560000|2024-08-14 01:22:40|181114.7|180984.7|181116|180986|181118.4|180988.4|181114.7|180984.7|4
1723598570000|2024-08-14 01:22:50|181126.8|180996.8|181126|180996|181126.8|180996.8|181126|180996|2
1723598580000|2024-08-14 01:23:00|181126.6|180996.6|181126.9|180996.9|181127.6|180997.6|181126.1|180996.1|4
1723598590000|2024-08-14 01:23:10|181126.6|180996.6|181126.6|180996.6|181126.6|180996.6|181126.6|180996.6|1
1723598600000|2024-08-14 01:23:20|181128|180998|181116.6|180986.6|181128|180998|181116.1|180986.1|4
1723598610000|2024-08-14 01:23:30|181117.4|180987.4|181117.4|180987.4|181119.4|180989.4|181117.4|180987.4|3
1723598620000|2024-08-14 01:23:40|181116.2|180986.2|181127.5|180997.5|181127.5|180997.5|181116.2|180986.2|2
1723598630000|2024-08-14 01:23:50|181128.8|180998.8|181128.8|180998.8|181128.8|180998.8|181128.8|180998.8|1
1723598640000|2024-08-14 01:24:00|181130|181000|181129|180999|181130|181000|181128.5|180998.5|4
1723598650000|2024-08-14 01:24:10|181130|181000|181128|180998|181130|181000|181128|180998|3
1723598660000|2024-08-14 01:24:20|181117.3|180987.3|181117.3|180987.3|181117.3|180987.3|181117.3|180987.3|1
1723598670000|2024-08-14 01:24:30|181118|180988|181117.3|180987.3|181118.5|180988.5|181117.3|180987.3|3
1723598680000|2024-08-14 01:24:40|181127.8|180997.8|181128.6|180998.6|181129.1|180999.1|181127.8|180997.8|4
1723598690000|2024-08-14 01:24:50|181129.8|180999.8|181128.3|180998.3|181129.8|180999.8|181128.3|180998.3|3
1723598700000|2024-08-14 01:25:00|181128.1|180998.1|181128.1|180998.1|181128.1|180998.1|181128.1|180998.1|1
1723598710000|2024-08-14 01:25:10|181118|180988|181119.5|180989.5|181121|180991|181118|180988|4
1723598730000|2024-08-14 01:25:30|181130.2|181000.2|181130.2|181000.2|181130.2|181000.2|181130.2|181000.2|1
1723598740000|2024-08-14 01:25:40|181129.5|180999.5|181129.9|180999.9|181130.9|181000.9|181129.5|180999.5|4
1723598750000|2024-08-14 01:25:50|181130.9|181000.9|181129.9|180999.9|181130.9|181000.9|181129.9|180999.9|2
1723598760000|2024-08-14 01:26:00|181118.7|180988.7|181118.7|180988.7|181118.7|180988.7|181118.7|180988.7|1
1723598770000|2024-08-14 01:26:10|181119.1|180989.1|181119.1|180989.1|181119.1|180989.1|181119.1|180989.1|1
1723598780000|2024-08-14 01:26:20|181118.1|180988.1|181120.6|180990.6|181120.6|180990.6|181118.1|180988.1|4
1723598790000|2024-08-14 01:26:30|181118.6|180988.6|181130.3|181000.3|181130.3|181000.3|181118.6|180988.6|6
1723598800000|2024-08-14 01:26:40|181130.2|181000.2|181130.2|181000.2|181130.2|181000.2|181130.2|181000.2|1
1723598810000|2024-08-14 01:26:50|181129.7|180999.7|181129.7|180999.7|181129.7|180999.7|181129.7|180999.7|1
1723598820000|2024-08-14 01:27:00|181128.5|180998.5|181118.8|180988.8|181129.3|180999.3|181118.8|180988.8|3
1723598830000|2024-08-14 01:27:10|181120|180990|181120.5|180990.5|181120.5|180990.5|181120|180990|2
1723598840000|2024-08-14 01:27:20|181119.5|180989.5|181129.2|180999.2|181129.7|180999.7|181119.5|180989.5|3
1723598850000|2024-08-14 01:27:30|181130.1|181000.1|181129.1|180999.1|181130.1|181000.1|181129.1|180999.1|2
1723598860000|2024-08-14 01:27:40|181130.2|181000.2|181132.1|181002.1|181134.9|181004.9|181130.2|181000.2|6
1723598870000|2024-08-14 01:27:50|181134.9|181004.9|181132.1|181002.1|181134.9|181004.9|181132.1|181002.1|2
1723598880000|2024-08-14 01:28:00|181124.4|180994.4|181122.9|180992.9|181124.5|180994.5|181122.9|180992.9|3
1723598900000|2024-08-14 01:28:20|181130.7|181000.7|181130.7|181000.7|181130.7|181000.7|181130.7|181000.7|1
1723598910000|2024-08-14 01:28:30|181131|181001|181130.3|181000.3|181131|181001|181130.3|181000.3|2
1723598920000|2024-08-14 01:28:40|181131|181001|181130.3|181000.3|181131|181001|181130.3|181000.3|2
1723598930000|2024-08-14 01:28:50|181132.1|181002.1|181122|180992|181132.1|181002.1|181122|180992|3
1723598950000|2024-08-14 01:29:10|181130|181000|181130|181000|181130|181000|181130|181000|1
1723598960000|2024-08-14 01:29:20|181130.6|181000.6|181130|181000|181130.6|181000.6|181130|181000|2
1723598990000|2024-08-14 01:29:50|181121.8|180991.8|181120.8|180990.8|181121.8|180991.8|181120.8|180990.8|2
1723599000000|2024-08-14 01:30:00|181132.8|181002.8|181125.9|180995.9|181132.8|181002.8|181125.9|180995.9|3
1723599010000|2024-08-14 01:30:10|181132.1|181002.1|181132.1|181002.1|181132.1|181002.1|181132.1|181002.1|1
1723599020000|2024-08-14 01:30:20|181132.3|181002.3|181132|181002|181132.4|181002.4|181132|181002|5
1723599030000|2024-08-14 01:30:30|181131.7|181001.7|181131.8|181001.8|181132.5|181002.5|181131.7|181001.7|5
1723599040000|2024-08-14 01:30:40|181121.4|180991.4|181121.6|180991.6|181121.6|180991.6|181121.4|180991.4|3
1723599050000|2024-08-14 01:30:50|181122.5|180992.5|181119.9|180989.9|181122.5|180992.5|181119|180989|7
1723599060000|2024-08-14 01:31:00|181117.2|180987.2|181130|181000|181130.9|181000.9|181117.1|180987.1|12
1723599070000|2024-08-14 01:31:10|181130.6|181000.6|181130|181000|181130.6|181000.6|181130|181000|2
1723599090000|2024-08-14 01:31:30|181129.6|180999.6|181115.7|180985.7|181129.6|180999.6|181115.7|180985.7|3
1723599100000|2024-08-14 01:31:40|181113.8|180983.8|181115.6|180985.6|181117|180987|181113.8|180983.8|5
1723599110000|2024-08-14 01:31:50|181117|180987|181115.5|180985.5|181117|180987|181115.5|180985.5|2
1723599120000|2024-08-14 01:32:00|181116.1|180986.1|181128.8|180998.8|181128.8|180998.8|181114.4|180984.4|6
1723599130000|2024-08-14 01:32:10|181127.4|180997.4|181126.7|180996.7|181132.1|181002.1|181126.7|180996.7|8
1723599150000|2024-08-14 01:32:30|181126.4|180996.4|181121.3|180991.3|181126.4|180996.4|181121.3|180991.3|2
1723599160000|2024-08-14 01:32:40|181120.9|180990.9|181126.4|180996.4|181126.4|180996.4|181120.9|180990.9|2
1723599170000|2024-08-14 01:32:50|181127.1|180997.1|181126.6|180996.6|181127.1|180997.1|181125.5|180995.5|6
1723599180000|2024-08-14 01:33:00|181125.9|180995.9|181132.2|181002.2|181133|181003|181125.9|180995.9|15
1723599190000|2024-08-14 01:33:10|181133.1|181003.1|181123.6|180993.6|181135.1|181005.1|181123.6|180993.6|8
1723599200000|2024-08-14 01:33:20|181122.2|180992.2|181120.8|180990.8|181122.2|180992.2|181120.8|180990.8|2
1723599210000|2024-08-14 01:33:30|181122.1|180992.1|181121.1|180991.1|181122.2|180992.2|181120.9|180990.9|4
1723599220000|2024-08-14 01:33:40|181130.7|181000.7|181131.1|181001.1|181131.8|181001.8|181130.7|181000.7|3
1723599230000|2024-08-14 01:33:50|181130.9|181000.9|181129.9|180999.9|181133.8|181003.8|181129.9|180999.9|4
1723599240000|2024-08-14 01:34:00|181133.3|181003.3|181132.5|181002.5|181133.3|181003.3|181129.9|180999.9|5
1723599250000|2024-08-14 01:34:10|181132.9|181002.9|181120.2|180990.2|181132.9|181002.9|181116.3|180986.3|8
1723599260000|2024-08-14 01:34:20|181118.4|180988.4|181119.8|180989.8|181121.5|180991.5|181118.4|180988.4|4
1723599270000|2024-08-14 01:34:30|181121.4|180991.4|181131.5|181001.5|181131.5|181001.5|181121.4|180991.4|2
1723599280000|2024-08-14 01:34:40|181132.5|181002.5|181131.9|181001.9|181132.5|181002.5|181131.7|181001.7|3
1723599290000|2024-08-14 01:34:50|181132.5|181002.5|181130.6|181000.6|181132.5|181002.5|181130.6|181000.6|3
1723599300000|2024-08-14 01:35:00|181131.3|181001.3|181123.2|180993.2|181132.4|181002.4|181123.2|180993.2|5
1723599310000|2024-08-14 01:35:10|181124.7|180994.7|181126|180996|181126|180996|181123.4|180993.4|4
1723599320000|2024-08-14 01:35:20|181125|180995|181121.5|180991.5|181125|180995|181121.5|180991.5|4
1723599330000|2024-08-14 01:35:30|181124.1|180994.1|181134.4|181004.4|181134.4|181004.4|181121.9|180991.9|5
1723599350000|2024-08-14 01:35:50|181134.8|181004.8|181134.1|181004.1|181134.8|181004.8|181134.1|181004.1|2
1723599360000|2024-08-14 01:36:00|181130.8|181000.8|181121|180991|181130.8|181000.8|181121|180991|2
1723599370000|2024-08-14 01:36:10|181121.4|180991.4|181118.8|180988.8|181121.4|180991.4|181118.3|180988.3|4
1723599380000|2024-08-14 01:36:20|181121.5|180991.5|181129.2|180999.2|181129.7|180999.7|181119.4|180989.4|4
1723599400000|2024-08-14 01:36:40|181133.6|181003.6|181129.1|180999.1|181133.6|181003.6|181129.1|180999.1|2
1723599410000|2024-08-14 01:36:50|181129.2|180999.2|181120.4|180990.4|181130.2|181000.2|181120.4|180990.4|4
1723599420000|2024-08-14 01:37:00|181119.2|180989.2|181122.3|180992.3|181122.3|180992.3|181119|180989|6
1723599430000|2024-08-14 01:37:10|181123.4|180993.4|181121.9|180991.9|181123.4|180993.4|181121.8|180991.8|4
1723599440000|2024-08-14 01:37:20|181131.3|181001.3|181132.4|181002.4|181132.5|181002.5|181131.3|181001.3|4
1723599450000|2024-08-14 01:37:30|181133.3|181003.3|181134.5|181004.5|181135.4|181005.4|181129.2|180999.2|5
1723599460000|2024-08-14 01:37:40|181135.3|181005.3|181134.6|181004.6|181135.3|181005.3|181134.6|181004.6|2
1723599470000|2024-08-14 01:37:50|181134.5|181004.5|181132.9|181002.9|181134.8|181004.8|181130.9|181000.9|4
1723599480000|2024-08-14 01:38:00|181133.5|181003.5|181127|180997|181137.5|181007.5|181126|180996|9
1723599490000|2024-08-14 01:38:10|181129|180999|181134.3|181004.3|181134.3|181004.3|181127.2|180997.2|4
1723599500000|2024-08-14 01:38:20|181135.7|181005.7|181135.9|181005.9|181137|181007|181134.8|181004.8|5
1723599510000|2024-08-14 01:38:30|181135.3|181005.3|181135.8|181005.8|181136.3|181006.3|181133.6|181003.6|8
1723599520000|2024-08-14 01:38:40|181136.2|181006.2|181125.1|180995.1|181136.2|181006.2|181125.1|180995.1|10
1723599530000|2024-08-14 01:38:50|181123.9|180993.9|181124.6|180994.6|181125.1|180995.1|181122.6|180992.6|7
1723599540000|2024-08-14 01:39:00|181122.7|180992.7|181122.7|180992.7|181124.2|180994.2|181121.5|180991.5|7
1723599550000|2024-08-14 01:39:10|181134.3|181004.3|181133.6|181003.6|181134.3|181004.3|181130.6|181000.6|4
1723599560000|2024-08-14 01:39:20|181131.5|181001.5|181130.6|181000.6|181134.4|181004.4|181130.6|181000.6|4
1723599570000|2024-08-14 01:39:30|181133.7|181003.7|181133|181003|181133.7|181003.7|181130.6|181000.6|3
1723599580000|2024-08-14 01:39:40|181119|180989|181119.9|180989.9|181119.9|180989.9|181119|180989|3
1723599590000|2024-08-14 01:39:50|181121.2|180991.2|181119.3|180989.3|181121.2|180991.2|181119.3|180989.3|2
1723599600000|2024-08-14 01:40:00|181129|180999|181129|180999|181129|180999|181129|180999|1
1723599610000|2024-08-14 01:40:10|181128.5|180998.5|181128.9|180998.9|181128.9|180998.9|181128.5|180998.5|2
1723599620000|2024-08-14 01:40:20|181132.2|181002.2|181128.9|180998.9|181132.2|181002.2|181128.9|180998.9|2
1723599630000|2024-08-14 01:40:30|181132.8|181002.8|181128.8|180998.8|181132.8|181002.8|181128.8|180998.8|2
1723599640000|2024-08-14 01:40:40|181119|180989|181128|180998|181128|180998|181119|180989|2
1723599660000|2024-08-14 01:41:00|181131.5|181001.5|181131.5|181001.5|181131.5|181001.5|181131.5|181001.5|1
1723599670000|2024-08-14 01:41:10|181131.4|181001.4|181131.5|181001.5|181135.1|181005.1|181131.4|181001.4|5
1723599680000|2024-08-14 01:41:20|181135.1|181005.1|181131.1|181001.1|181135.1|181005.1|181131.1|181001.1|3
1723599690000|2024-08-14 01:41:30|181135.2|181005.2|181129.2|180999.2|181135.2|181005.2|181128|180998|4
1723599710000|2024-08-14 01:41:50|181130.5|181000.5|181135.2|181005.2|181135.7|181005.7|181130.5|181000.5|12
1723599720000|2024-08-14 01:42:00|181135.7|181005.7|181136.3|181006.3|181136.6|181006.6|181134.9|181004.9|12
1723599730000|2024-08-14 01:42:10|181136.1|181006.1|181135.6|181005.6|181136.1|181006.1|181135.6|181005.6|3
1723599740000|2024-08-14 01:42:20|181136|181006|181131.9|181001.9|181139.2|181009.2|181131.9|181001.9|5
1723599750000|2024-08-14 01:42:30|181131.4|181001.4|181130.5|181000.5|181131.4|181001.4|181130.5|181000.5|2
1723599760000|2024-08-14 01:42:40|181122.5|180992.5|181121.9|180991.9|181122.5|180992.5|181121.9|180991.9|2
1723599770000|2024-08-14 01:42:50|181132.3|181002.3|181131.6|181001.6|181132.5|181002.5|181131.6|181001.6|4
1723599780000|2024-08-14 01:43:00|181132.1|181002.1|181132.1|181002.1|181132.1|181002.1|181132.1|181002.1|1
1723599790000|2024-08-14 01:43:10|181131.7|181001.7|181137.5|181007.5|181137.5|181007.5|181131.7|181001.7|3
1723599800000|2024-08-14 01:43:20|181137.1|181007.1|181130.5|181000.5|181137.1|181007.1|181129.3|180999.3|7
1723599810000|2024-08-14 01:43:30|181129.1|180999.1|181121.4|180991.4|181130.8|181000.8|181120.8|180990.8|4
1723599820000|2024-08-14 01:43:40|181123.6|180993.6|181131.8|181001.8|181131.8|181001.8|181121.8|180991.8|3
1723599830000|2024-08-14 01:43:50|181132.4|181002.4|181136.8|181006.8|181136.8|181006.8|181131.6|181001.6|3
1723599840000|2024-08-14 01:44:00|181133.8|181003.8|181136.8|181006.8|181136.8|181006.8|181133.8|181003.8|2
1723599850000|2024-08-14 01:44:10|181128|180998|181128|180998|181128|180998|181128|180998|1
1723599860000|2024-08-14 01:44:20|181119.3|180989.3|181119.3|180989.3|181119.3|180989.3|181119.3|180989.3|1
1723599870000|2024-08-14 01:44:30|181128|180998|181128|180998|181128|180998|181128|180998|1
1723599880000|2024-08-14 01:44:40|181132|181002|181130.3|181000.3|181132|181002|181130.3|181000.3|3
1723599890000|2024-08-14 01:44:50|181135.2|181005.2|181131.2|181001.2|181135.2|181005.2|181131.2|181001.2|2
1723599900000|2024-08-14 01:45:00|181130.8|181000.8|181130.8|181000.8|181130.8|181000.8|181130.8|181000.8|1
1723599910000|2024-08-14 01:45:10|181126.1|180996.1|181127.1|180997.1|181127.9|180997.9|181126.1|180996.1|3
1723599920000|2024-08-14 01:45:20|181126.4|180996.4|181125.7|180995.7|181126.4|180996.4|181125.7|180995.7|2
1723599930000|2024-08-14 01:45:30|181126.3|180996.3|181130.8|181000.8|181130.8|181000.8|181126.3|180996.3|2
1723599950000|2024-08-14 01:45:50|181130.5|181000.5|181130.6|181000.6|181135.3|181005.3|181130.5|181000.5|3
1723599960000|2024-08-14 01:46:00|181131.5|181001.5|181125.7|180995.7|181131.5|181001.5|181124.8|180994.8|5
1723599970000|2024-08-14 01:46:10|181126.3|180996.3|181126|180996|181126.3|180996.3|181125.3|180995.3|3
1723599980000|2024-08-14 01:46:20|181128|180998|181130.2|181000.2|181131.2|181001.2|181128|180998|5
1723599990000|2024-08-14 01:46:30|181130.7|181000.7|181142.6|181012.6|181142.6|181012.6|181127.4|180997.4|19
1723600000000|2024-08-14 01:46:40|181143|181013|181146.5|181016.5|181146.5|181016.5|181143|181013|5
1723600010000|2024-08-14 01:46:50|181146|181016|181146|181016|181146|181016|181146|181016|1
1723600020000|2024-08-14 01:47:00|181145.2|181015.2|181138.8|181008.8|181145.2|181015.2|181138.8|181008.8|2
1723600030000|2024-08-14 01:47:10|181137.3|181007.3|181133.8|181003.8|181139.1|181009.1|181133.8|181003.8|5
1723600040000|2024-08-14 01:47:20|181132|181002|181135.1|181005.1|181136.9|181006.9|181132|181002|4
1723600050000|2024-08-14 01:47:30|181137.8|181007.8|181137.8|181007.8|181137.8|181007.8|181137.8|181007.8|1
1723600070000|2024-08-14 01:47:50|181136.7|181006.7|181135|181005|181136.7|181006.7|181134.5|181004.5|5
1723600080000|2024-08-14 01:48:00|181130.3|181000.3|181130.9|181000.9|181130.9|181000.9|181120|180990|4
1723600090000|2024-08-14 01:48:10|181134.4|181004.4|181138.1|181008.1|181139.2|181009.2|181134.4|181004.4|6
1723600100000|2024-08-14 01:48:20|181136|181006|181139|181009|181140.5|181010.5|181136|181006|5
1723600110000|2024-08-14 01:48:30|181137.3|181007.3|181131.3|181001.3|181137.3|181007.3|181131.3|181001.3|7
1723600120000|2024-08-14 01:48:40|181133.2|181003.2|181138.3|181008.3|181141.4|181011.4|181132|181002|10
1723600130000|2024-08-14 01:48:50|181133.4|181003.4|181132.5|181002.5|181138.6|181008.6|181131.9|181001.9|11
1723600140000|2024-08-14 01:49:00|181131.7|181001.7|181123.8|180993.8|181132.7|181002.7|181123.2|180993.2|8
1723600150000|2024-08-14 01:49:10|181124|180994|181124.9|180994.9|181125.6|180995.6|181123.1|180993.1|11
1723600160000|2024-08-14 01:49:20|181124.2|180994.2|181134.9|181004.9|181140.4|181010.4|181124.2|180994.2|11
1723600170000|2024-08-14 01:49:30|181135.6|181005.6|181134.4|181004.4|181140.3|181010.3|181133.5|181003.5|15
1723600180000|2024-08-14 01:49:40|181132.2|181002.2|181134|181004|181139.9|181009.9|181132.2|181002.2|6
1723600190000|2024-08-14 01:49:50|181122.7|180992.7|181121.9|180991.9|181123.9|180993.9|181120.9|180990.9|5
1723600200000|2024-08-14 01:50:00|181122.8|180992.8|181123.6|180993.6|181123.6|180993.6|181122.8|180992.8|2
1723600210000|2024-08-14 01:50:10|181122.7|180992.7|181136.2|181006.2|181136.2|181006.2|181122.3|180992.3|7
1723600220000|2024-08-14 01:50:20|181140.3|181010.3|181139.6|181009.6|181140.3|181010.3|181136.4|181006.4|9
1723600230000|2024-08-14 01:50:30|181136.6|181006.6|181139.6|181009.6|181139.7|181009.7|181136.5|181006.5|4
1723600240000|2024-08-14 01:50:40|181136.6|181006.6|181129.9|180999.9|181137.2|181007.2|181129.9|180999.9|6
1723600250000|2024-08-14 01:50:50|181129.1|180999.1|181136.7|181006.7|181136.7|181006.7|181129.1|180999.1|11
1723600260000|2024-08-14 01:51:00|181135.4|181005.4|181132.8|181002.8|181137.6|181007.6|181130.5|181000.5|10
1723600270000|2024-08-14 01:51:10|181136.1|181006.1|181155.1|181025.1|181155.6|181025.6|181136.1|181006.1|11
1723600280000|2024-08-14 01:51:20|181154.2|181024.2|181159.4|181029.4|181159.4|181029.4|181154.1|181024.1|7
1723600290000|2024-08-14 01:51:30|181160.5|181030.5|181156.5|181026.5|181160.5|181030.5|181156.5|181026.5|2
1723600300000|2024-08-14 01:51:40|181156.1|181026.1|181154.1|181024.1|181156.1|181026.1|181154.1|181024.1|4
1723600310000|2024-08-14 01:51:50|181155|181025|181153.6|181023.6|181155|181025|181153.6|181023.6|2
1723600320000|2024-08-14 01:52:00|181152.4|181022.4|181158.3|181028.3|181158.3|181028.3|181152.4|181022.4|3
1723600330000|2024-08-14 01:52:10|181164.1|181034.1|181150.7|181020.7|181165.8|181035.8|181150.7|181020.7|7
1723600340000|2024-08-14 01:52:20|181155.7|181025.7|181157.1|181027.1|181157.1|181027.1|181155.7|181025.7|2
1723600350000|2024-08-14 01:52:30|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|1
1723600360000|2024-08-14 01:52:40|181152.8|181022.8|181150.7|181020.7|181153.8|181023.8|181150.7|181020.7|3
1723600380000|2024-08-14 01:53:00|181156.3|181026.3|181162.6|181032.6|181163.9|181033.9|181155.2|181025.2|4
1723600390000|2024-08-14 01:53:10|181158.3|181028.3|181193.5|181063.5|181196|181066|181158|181028|12
1723600400000|2024-08-14 01:53:20|181192.9|181062.9|181192.9|181062.9|181192.9|181062.9|181192.9|181062.9|1
1723600410000|2024-08-14 01:53:30|181192.8|181062.8|181188|181058|181196.2|181066.2|181188|181058|4
1723600420000|2024-08-14 01:53:40|181188.1|181058.1|181163.6|181033.6|181193.8|181063.8|181163.5|181033.5|6
1723600430000|2024-08-14 01:53:50|181161.6|181031.6|181163.5|181033.5|181163.9|181033.9|181159.5|181029.5|20
1723600440000|2024-08-14 01:54:00|181163.8|181033.8|181163.7|181033.7|181165.7|181035.7|181163.3|181033.3|6
1723600450000|2024-08-14 01:54:10|181161.9|181031.9|181166.7|181036.7|181166.7|181036.7|181160.7|181030.7|7
1723600460000|2024-08-14 01:54:20|181164.9|181034.9|181165.8|181035.8|181165.8|181035.8|181164.3|181034.3|3
1723600480000|2024-08-14 01:54:40|181165.6|181035.6|181163.8|181033.8|181165.6|181035.6|181162.9|181032.9|3
1723600490000|2024-08-14 01:54:50|181168.2|181038.2|181168.2|181038.2|181168.2|181038.2|181168.2|181038.2|1
1723600500000|2024-08-14 01:55:00|181167.9|181037.9|181167.9|181037.9|181167.9|181037.9|181167.4|181037.4|3
1723600510000|2024-08-14 01:55:10|181170|181040|181170|181040|181170|181040|181169|181039|3
1723600520000|2024-08-14 01:55:20|181169|181039|181164.3|181034.3|181169|181039|181161.3|181031.3|5
1723600530000|2024-08-14 01:55:30|181170.7|181040.7|181166.9|181036.9|181170.7|181040.7|181160.3|181030.3|7
1723600540000|2024-08-14 01:55:40|181166.1|181036.1|181165.9|181035.9|181166.6|181036.6|181160.3|181030.3|9
1723600550000|2024-08-14 01:55:50|181165.2|181035.2|181157.2|181027.2|181165.2|181035.2|181157.2|181027.2|4
1723600560000|2024-08-14 01:56:00|181162|181032|181157.4|181027.4|181164.1|181034.1|181157.4|181027.4|5
1723600570000|2024-08-14 01:56:10|181158.1|181028.1|181160|181030|181160.8|181030.8|181157.4|181027.4|5
1723600580000|2024-08-14 01:56:20|181160.9|181030.9|181160.2|181030.2|181160.9|181030.9|181157.5|181027.5|4
1723600590000|2024-08-14 01:56:30|181157.5|181027.5|181158.9|181028.9|181160.2|181030.2|181157.1|181027.1|5
1723600600000|2024-08-14 01:56:40|181161.7|181031.7|181161.7|181031.7|181161.7|181031.7|181161.7|181031.7|1
1723600610000|2024-08-14 01:56:50|181162.4|181032.4|181161.7|181031.7|181162.4|181032.4|181161.7|181031.7|2
1723600620000|2024-08-14 01:57:00|181162.5|181032.5|181162.3|181032.3|181163.8|181033.8|181157.2|181027.2|5
1723600640000|2024-08-14 01:57:20|181162.7|181032.7|181162.8|181032.8|181163.2|181033.2|181162.7|181032.7|3
1723600650000|2024-08-14 01:57:30|181162.2|181032.2|181162.1|181032.1|181163.3|181033.3|181156.4|181026.4|7
1723600660000|2024-08-14 01:57:40|181156.9|181026.9|181156.3|181026.3|181162.9|181032.9|181156.3|181026.3|8
1723600670000|2024-08-14 01:57:50|181155.8|181025.8|181156.8|181026.8|181156.8|181026.8|181155.8|181025.8|2
1723600680000|2024-08-14 01:58:00|181161.5|181031.5|181159.1|181029.1|181161.5|181031.5|181154.6|181024.6|4
1723600690000|2024-08-14 01:58:10|181157.6|181027.6|181158.1|181028.1|181158.4|181028.4|181157.6|181027.6|3
1723600700000|2024-08-14 01:58:20|181157.6|181027.6|181156.6|181026.6|181157.6|181027.6|181156.6|181026.6|2
1723600710000|2024-08-14 01:58:30|181157.3|181027.3|181157.9|181027.9|181157.9|181027.9|181156.7|181026.7|3
1723600720000|2024-08-14 01:58:40|181156.9|181026.9|181160.5|181030.5|181161.1|181031.1|181156.9|181026.9|6
1723600730000|2024-08-14 01:58:50|181159.8|181029.8|181161.3|181031.3|181163.4|181033.4|181159.8|181029.8|6
1723600740000|2024-08-14 01:59:00|181160.5|181030.5|181152.9|181022.9|181160.5|181030.5|181151.7|181021.7|8
1723600750000|2024-08-14 01:59:10|181153.6|181023.6|181155|181025|181155|181025|181152.5|181022.5|5
1723600760000|2024-08-14 01:59:20|181156.6|181026.6|181157.5|181027.5|181157.9|181027.9|181156.6|181026.6|6
1723600770000|2024-08-14 01:59:30|181156.7|181026.7|181156.9|181026.9|181158.2|181028.2|181156.7|181026.7|6
1723600780000|2024-08-14 01:59:40|181157.7|181027.7|181156.9|181026.9|181157.7|181027.7|181156.9|181026.9|4
1723600790000|2024-08-14 01:59:50|181154.6|181024.6|181171|181013.9|181171.4|181026|181154.6|181013.5|8
1723600800000|2024-08-14 02:00:00|181173.5|181014|181265.5|181135.5|181340.7|181174|181170.4|181013.7|31
1723600810000|2024-08-14 02:00:10|181288.9|181132|181366.7|181194.4|181366.7|181194.4|181276.5|181103.3|30
1723600820000|2024-08-14 02:00:20|181366.8|181191.8|181343.4|181155.4|181366.8|181191.8|181339.6|181147.2|22
1723600830000|2024-08-14 02:00:30|181336.9|181155.2|181349.8|181144.7|181349.8|181156|181336.9|181144.7|4
1723600840000|2024-08-14 02:00:40|181343.3|181154.9|181349.7|181153.2|181370.4|181178|181327.3|181107.9|10
1723600850000|2024-08-14 02:00:50|181349.5|181154.4|181333.5|181147.1|181349.5|181154.4|181331.9|181147.1|7
1723600860000|2024-08-14 02:01:00|181305.3|181175.3|181309.3|181179.3|181309.3|181179.3|181305.3|181175.3|2
1723600870000|2024-08-14 02:01:10|181310.2|181180.2|181335|181147.2|181335|181180.2|181310.2|181147.2|3
1723600880000|2024-08-14 02:01:20|181350.9|181132|181367.7|181105.7|181367.7|181132|181350.9|181105.7|4
1723600890000|2024-08-14 02:01:30|181320.2|181141.5|181332.3|181160.5|181333.6|181167.5|181320.2|181141.5|6
1723600900000|2024-08-14 02:01:40|181328.5|181155.2|181329.1|181146.1|181377.3|181169.2|181321.2|181095|7
1723600910000|2024-08-14 02:01:50||181142.8||181142.8||181142.8||181142.8|1
1723600920000|2024-08-14 02:02:00|181337|181123|181320.9|181169.3|181337|181169.3|181320.9|181123|3
1723600930000|2024-08-14 02:02:10|181302.8|181169.4|181320.8|181169.4|181320.8|181172.8|181302.8|181169.4|3
1723600940000|2024-08-14 02:02:20|181371.7||181371.7||181371.7||181371.7||1
1723600950000|2024-08-14 02:02:30|181346.2|181126.2|181323|181157.5|181348.1|181157.5|181320.7|181126.2|5
1723600960000|2024-08-14 02:02:40|181324.8|181151.6|181324.8|181151.6|181324.8|181151.6|181324.8|181151.6|1
1723600970000|2024-08-14 02:02:50|181320.6|181169.5|181328.8|181142.9|181328.8|181169.5|181320.6|181142.1|4
1723600980000|2024-08-14 02:03:00|181337|181123|181337|181123|181337|181123|181337|181123|1
1723600990000|2024-08-14 02:03:10|181324.5|181142.1|181328.7|181142.9|181328.7|181142.9|181324.5|181142.1|4
1723601000000|2024-08-14 02:03:20|181320.5|181169.5|181375.9|181076|181376.4|181169.5|181320.5|181076|3
1723601010000|2024-08-14 02:03:30|181324.4|181151.2|181322.7|181157.3|181324.4|181157.3|181322.7|181151.2|2
1723601020000|2024-08-14 02:03:40|181320.4|181169.5|181337|181123|181337|181169.5|181320.4|181123|3
1723601030000|2024-08-14 02:03:50|181328.7|181143|181302.7|181172.7|181328.7|181172.7|181302.7|181142.1|5
1723601040000|2024-08-14 02:04:00|181320.3|181169.6|181306.7|181176.7|181320.3|181176.7|181306.7|181169.6|2
1723601050000|2024-08-14 02:04:10|181302.8|181172.8|181302.8|181172.8|181302.8|181172.8|181302.8|181172.8|1
1723601060000|2024-08-14 02:04:20|181320.2|181169.6|181324.4|181142.2|181324.4|181172.7|181302.7|181142.2|3
1723601070000|2024-08-14 02:04:30|181328.6|181143|181320.2|181169.7|181328.6|181169.7|181320.2|181143|2
1723601080000|2024-08-14 02:04:40|181358.6|181093.2|181302.7|181172.7|181358.6|181172.7|181302.7|181093.2|2
1723601090000|2024-08-14 02:04:50|181320.1|181169.7|181302.7|181172.7|181320.1|181172.7|181302.7|181169.7|2
1723601100000|2024-08-14 02:05:00|181320.1|181169.7|181302.6|181172.6|181320.1|181176.6|181302.6|181169.7|7
1723601110000|2024-08-14 02:05:10|181306.6|181176.6|181302.6|181172.6|181320|181176.6|181302.6|181169.7|6
1723601120000|2024-08-14 02:05:20|181299.8|181169.8|181314.6|181156.6|181314.6|181169.8|181297.3|181147.1|4
1723601130000|2024-08-14 02:05:30|181299.7|181169.7|181299.7|181169.7|181299.7|181169.7|181299.7|181169.7|1
1723601140000|2024-08-14 02:05:40|181299.8|181169.8|181311.6|181149.3|181327.5|181169.8|181299.8|181141.9|7
1723601150000|2024-08-14 02:05:50|181314.8||181314.8||181314.8||181314.8||1
1723601160000|2024-08-14 02:06:00|181302.5|181172.5|181322|181136.2|181322.4|181174.6|181289.6|181136.2|7
1723601170000|2024-08-14 02:06:10|181320.8|181131.6|181312.8|181147.4|181320.8|181147.4|181308.2|181131.6|4
1723601180000|2024-08-14 02:06:20|181322|181137.4|181322|181137.4|181322|181137.4|181322|181137.4|1
1723601190000|2024-08-14 02:06:30|181373|181077.4|181368|181083|181376.7|181083|181368|181073.7|5
1723601200000|2024-08-14 02:06:40|181302|181151.7|181326.5|181139.3|181326.5|181161.3|181291.3|181139.3|6
1723601210000|2024-08-14 02:06:50|181326.4|181136.1|181324.1|181140.6|181331.3|181140.9|181324.1|181136.1|7
1723601220000|2024-08-14 02:07:00|181325.1|181140.8|181317|181151|181325.9|181151|181317|181139.4|5
1723601230000|2024-08-14 02:07:10|181301.3|181171.3|181328.8|181141.2|181328.8|181171.3|181301.1|181140.4|6
1723601240000|2024-08-14 02:07:20|181324.5|181140.4|181324.5|181140.5|181328.8|181141.3|181324.5|181140.4|3
1723601250000|2024-08-14 02:07:30|181299|181169|181324.4|181140.5|181324.4|181170.8|181299|181140.5|3
1723601260000|2024-08-14 02:07:40|181324.1|181135.9|181323.5|181140.4|181328.6|181141.2|181323.5|181135.9|6
1723601270000|2024-08-14 02:07:50|181379.4|181073.9|181377.6|181073.9|181379.4|181073.9|181377.6|181073.9|2
1723601280000|2024-08-14 02:08:00|181302|181172|181314.9|181151.3|181320.6|181172|181302|181145.3|3
1723601290000|2024-08-14 02:08:10|181310.6|181145|181314.5|181151.3|181314.5|181151.3|181310.6|181145|3
1723601300000|2024-08-14 02:08:20|181323.5|181140.4|181327.6|181141.3|181327.6|181141.3|181323.5|181140.4|2
1723601310000|2024-08-14 02:08:30|181318.2|181165.6|181319.1|181151.9|181319.1|181174.8|181304.8|181151.9|3
1723601320000|2024-08-14 02:08:40|181337|181123|181337|181123|181337|181123|181337|181123|1
1723601330000|2024-08-14 02:08:50|181323.8|181140.5|181300.1|181170.1|181327.9|181170.1|181300.1|181140.5|3
1723601340000|2024-08-14 02:09:00|181318.9|181165.8|181323.8|181140.5|181327.9|181170.1|181300.1|181140.5|5
1723601350000|2024-08-14 02:09:10|181327.9|181141.4|181323.8|181140.5|181327.9|181141.4|181323.8|181140.5|2
1723601360000|2024-08-14 02:09:20|181300.1|181170.1|181302|181172|181302|181172|181300.1|181170.1|2
1723601370000|2024-08-14 02:09:30|181307|181177|181318.8|181165.9|181318.8|181177|181306.6|181165.9|3
1723601380000|2024-08-14 02:09:40|181372.4|181086.6|181373.6|181085.6|181373.6|181086.6|181372.4|181085.6|4
1723601390000|2024-08-14 02:09:50|181373.7|181085.5|181300.1|181170.1|181373.7|181170.1|181300.1|181085.5|3
1723601400000|2024-08-14 02:10:00|181323.8|181140.6|181317.2|181134.3|181323.8|181140.6|181317.2|181134.3|2
1723601410000|2024-08-14 02:10:10|181316|181135.9|181322.3|181150.7|181322.3|181154.9|181308.8|181135.9|11
1723601420000|2024-08-14 02:10:20|181330.4|181141.4|181330.4|181141.4|181330.4|181141.4|181330.4|181141.4|1
1723601430000|2024-08-14 02:10:30|181337|181123|181331.2|181141.5|181337|181141.5|181329.2|181123|3
1723601440000|2024-08-14 02:10:40|181324.8|181140.7|181324.8|181140.7|181324.8|181140.7|181324.8|181140.7|1
1723601450000|2024-08-14 02:10:50|181331.2|181141.5|181319.7|181145|181331.2|181145|181319.7|181141.5|2
1723601460000|2024-08-14 02:11:00|181321.8|181146.5|181323|181150.6|181323|181150.6|181321.8|181146.5|2
1723601470000|2024-08-14 02:11:10|181331.3|181140.9|181331.2|181141.4|181331.3|181141.4|181331.2|181140.9|2
1723601480000|2024-08-14 02:11:20|181312.9|181148.8|181318|181152.5|181318|181152.5|181312.8|181146.6|3
1723601490000|2024-08-14 02:11:30|181317.9|181152.7|181323.4|181140.4|181323.4|181152.7|181317.9|181140.4|3
1723601500000|2024-08-14 02:11:40|181375.8|181085|181375.8|181085|181375.8|181085|181375.8|181085|1
1723601510000|2024-08-14 02:11:50|181375.9|181084.9|181323.4|181140.4|181375.9|181169.4|181299.4|181084.9|4
1723601520000|2024-08-14 02:12:00|181327.4|181141.2|181330|181141.4|181330|181141.4|181327.4|181141.2|2
1723601530000|2024-08-14 02:12:10|181337|181123|181337|181123|181337|181123|181337|181123|1
1723601540000|2024-08-14 02:12:20|181321.6|181146.2|181304.1|181174.1|181321.6|181174.1|181304.1|181146.2|2
1723601550000|2024-08-14 02:12:30|181307.4|181177.4|181329.8|181140.9|181330.9|181177.4|181307.4|181137.2|10
1723601570000|2024-08-14 02:12:50|181384.9|181085.6|181329.6|181141.5|181384.9|181166.1|181322.3|181085.6|3
1723601580000|2024-08-14 02:13:00|181329.8|181142.2|181322.5|181155.5|181331|181155.5|181318.4|181139.3|11
1723601590000|2024-08-14 02:13:10|181322.4|181155|181377.7|181194.9|181377.7|181211.4|181322.4|181154.2|19
1723601600000|2024-08-14 02:13:20|181374|181195.9|181378.5|181190.5|181381.1|181196.5|181369.2|181185.7|11
1723601610000|2024-08-14 02:13:30|181370.7|181185.8|181329|181143.7|181373.1|181186.2|181329|181143.7|11
1723601620000|2024-08-14 02:13:40|181330.6|181142|181303.3|181143.7|181330.6|181143.7|181303.3|181142|3
1723601630000|2024-08-14 02:13:50|181374|181103|181374.2|181103|181374.2|181103|181374|181103|2
1723601640000|2024-08-14 02:14:00|181303.5|181146.1|181303.5|181146.1|181303.5|181146.1|181303.5|181146.1|1
1723601650000|2024-08-14 02:14:10|181375.2|181096.9|181376.2|181096.2|181376.2|181096.9|181375.2|181096.2|4
1723601660000|2024-08-14 02:14:20|181313.8|181096.9|181334.4|181144.9|181335.9|181144.9|181313.8|181096.9|7
1723601670000|2024-08-14 02:14:30|181339.1|181121.7|181354.6|181144.9|181375|181144.9|181339.1|181116.6|5
1723601680000|2024-08-14 02:14:40|181351.7|181145.2|181333.6|181147.9|181351.8|181147.9|181333.6|181145.2|5
1723601690000|2024-08-14 02:14:50|181335.9|181142.7|181313.8|181145.9|181335.9|181145.9|181313.8|181142.7|3
1723601700000|2024-08-14 02:15:00|181335.9|181142.1|181335.9|181142.2|181335.9|181145.2|181335.9|181142.1|4
1723601710000|2024-08-14 02:15:10|181339.1|181145.3|181339.1|181145.3|181339.1|181145.3|181339.1|181145.3|2
1723601720000|2024-08-14 02:15:20|181341.5|181145|181342|181144.4|181342|181145.1|181340.8|181142.7|4
1723601730000|2024-08-14 02:15:30|181341.9|181138.1|181337.1|181146|181341.9|181148|181337.1|181138.1|4
1723601740000|2024-08-14 02:15:40|181341.5|181147.3|181341.5|181141.5|181341.5|181147.7|181341.5|181141.5|6
1723601750000|2024-08-14 02:15:50|181333.5|181144.6|181337.5|181145.2|181337.5|181145.2|181333.5|181144.6|4
1723601760000|2024-08-14 02:16:00|181358|181143|181346|181156.8|181358|181158.7|181337.6|181136.6|10
1723601770000|2024-08-14 02:16:10|181345.9|181158.5|181345.4|181155.5|181346.1|181158.5|181345|181155.5|7
1723601780000|2024-08-14 02:16:20|181345.3|181158|181346|181159.3|181346.6|181160.4|181345.3|181158|6
1723601790000|2024-08-14 02:16:30|181342|181160.5|181342.5|181160.2|181342.5|181160.5|181341.8|181160.1|3
1723601800000|2024-08-14 02:16:40|181346.7|181158.8|181346.7|181158.8|181346.7|181158.8|181346.7|181158.8|1
1723601810000|2024-08-14 02:16:50|181358|181143|181343.9|181147.6|181384.5|181180.2|181336.4|181099.8|5
1723601820000|2024-08-14 02:17:00|181345.3||181343.1||181345.3||181343.1||2
1723601830000|2024-08-14 02:17:10|181358|181135|181358|181135|181358|181135|181358|181135|1
1723601840000|2024-08-14 02:17:20|181345.3|181147.6|181341.7|181150.6|181345.3|181150.6|181341.7|181147.6|2
1723601850000|2024-08-14 02:17:30|181345.6|181145.4|181358|181135|181358|181145.4|181345.6|181135|2
1723601860000|2024-08-14 02:17:40|181382.7|181088.8|181386.3|181088.8|181386.3|181088.8|181382.7|181088.8|2
1723601870000|2024-08-14 02:17:50|181328.3|181164.4|181345.3|181147.6|181345.3|181164.4|181328.3|181147.6|4
1723601880000|2024-08-14 02:18:00|181344.6|181151.8|181335|181154.4|181344.6|181161.7|181335|181151.8|7
1723601890000|2024-08-14 02:18:10|181378.5|181093.7|181379.5|181093.7|181379.5|181093.7|181378.5|181093.7|2
1723601900000|2024-08-14 02:18:20|181377.5|181095.8|181320.3|181141.9|181377.5|181143.1|181320.3|181095.8|4
1723601910000|2024-08-14 02:18:30|181317.1|181143|181317.1|181165|181317.1|181165|181317.1|181143|2
1723601920000|2024-08-14 02:18:40|181316.9|181163.2|181320.1|181139.1|181320.1|181163.2|181316.9|181139.1|2
1723601930000|2024-08-14 02:18:50|181318.9|181139.8|181320.4|181142.4|181320.4|181164.9|181314.9|181139.8|4
1723601940000|2024-08-14 02:19:00|181320.3||181319.7||181320.3||181319.7||2
1723601950000|2024-08-14 02:19:10|181376.1|181085.5|181319|181161.3|181377.2|181161.3|181319|181085.5|3
1723601960000|2024-08-14 02:19:20|181318.9|181163.4|181333.6|181139.2|181345|181163.4|181318.9|181139.1|15
1723601970000|2024-08-14 02:19:30|181333.9|181139.1|181331|181139.4|181337.4|181140.1|181329.3|181138.7|6
1723601980000|2024-08-14 02:19:40|181338.3|181139.6|181330.4|181139.4|181338.3|181139.6|181330.4|181138.7|4
1723601990000|2024-08-14 02:19:50|181328.7|181144.4|181328.4|181144.4|181333.9|181145.7|181328.4|181133.6|5
1723602000000|2024-08-14 02:20:00|181328.6|181144.6|181331.2|181143.5|181331.2|181146.6|181328|181143.5|4
1723602010000|2024-08-14 02:20:10|181339|181121|181339|181121|181339|181121|181339|181121|1
1723602020000|2024-08-14 02:20:20|181331.1|181143.6|181313.5|181183.5|181331.1|181183.5|181313.5|181143.6|2
1723602030000|2024-08-14 02:20:30|181384.5|181082.2|181339|181121|181384.5|181121|181339|181082.2|3
1723602040000|2024-08-14 02:20:40|181331.1|181143.6|181329.1|181147.2|181331.1|181172.2|181322|181141.8|5
1723602060000|2024-08-14 02:21:00|181330.4|181141.8|181330.4|181141.8|181330.4|181141.8|181330.4|181141.8|1
1723602080000|2024-08-14 02:21:20|181332|181142|181332|181142|181332|181142|181332|181142|1
1723602090000|2024-08-14 02:21:30|181339|181121|181382|181084.7|181382.1|181121|181339|181084.6|3
1723602100000|2024-08-14 02:21:40|181325.1|181170.1|181331.1|181147.3|181331.1|181170.1|181325.1|181147.3|3
1723602110000|2024-08-14 02:21:50|181304.2|181174.2|181307.4|181177.4|181307.4|181177.4|181304.2|181174.2|2
1723602130000|2024-08-14 02:22:10|181306.7|181176.7|181306.7|181176.7|181306.7|181176.7|181306.7|181176.7|1
1723602150000|2024-08-14 02:22:30|181307.6|181177.6|181307.5|181177.5|181307.6|181177.6|181307.5|181177.5|2
1723602170000|2024-08-14 02:22:50|181311.8|181181.8|181311.8|181181.8|181311.8|181181.8|181311.8|181181.8|1
1723602180000|2024-08-14 02:23:00|181308.5|181178.5|181308.5|181178.5|181308.5|181178.5|181308.5|181178.5|1
1723602190000|2024-08-14 02:23:10|181309.1|181179.1|181309.1|181179.1|181309.1|181179.1|181309.1|181179.1|1
1723602210000|2024-08-14 02:23:30|181308.6|181178.6|181308.6|181178.6|181308.6|181178.6|181308.6|181178.6|1
1723602240000|2024-08-14 02:24:00|181309.1|181179.1|181309.1|181179.1|181309.1|181179.1|181309.1|181179.1|1
1723602260000|2024-08-14 02:24:20|181308.6|181178.6|181308.6|181178.6|181308.6|181178.6|181308.6|181178.6|1
1723602280000|2024-08-14 02:24:40|181308.8|181178.8|181337.1|181207.1|181341.6|181211.6|181308.8|181178.8|3
1723602290000|2024-08-14 02:24:50|181337.5|181207.5|181321.2|181191.2|181337.5|181207.5|181321.2|181191.2|13
1723602300000|2024-08-14 02:25:00|181324.6|181194.6|181324.6|181194.6|181324.6|181194.6|181324.6|181194.6|1
1723602320000|2024-08-14 02:25:20|181326.1|181196.1|181326.1|181196.1|181326.1|181196.1|181326.1|181196.1|1
1723602330000|2024-08-14 02:25:30|181320.4|181190.4|181319.7|181189.7|181321.3|181191.3|181315.8|181185.8|7
1723602340000|2024-08-14 02:25:40|181316|181186|181318.6|181188.6|181318.9|181188.9|181314.6|181184.6|8
1723602350000|2024-08-14 02:25:50|181318|181188|181313.9|181183.9|181318|181188|181313.9|181183.9|6
1723602360000|2024-08-14 02:26:00|181318.4|181188.4|181300.9|181170.9|181318.4|181188.4|181300.9|181170.9|7
1723602370000|2024-08-14 02:26:10|181302.3|181172.3|181319.3|181189.3|181346.7|181216.7|181302.3|181172.3|12
1723602380000|2024-08-14 02:26:20|181321.5|181191.5|181313.9|181183.9|181321.5|181191.5|181313.9|181183.9|4
1723602390000|2024-08-14 02:26:30|181311.5|181181.5|181311.5|181181.5|181311.5|181181.5|181311.5|181181.5|1
1723602400000|2024-08-14 02:26:40|181315.5|181185.5|181306.9|181176.9|181315.5|181185.5|181306.9|181176.9|5
1723602420000|2024-08-14 02:27:00|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|1
1723602440000|2024-08-14 02:27:20|181307|181177|181307|181177|181307|181177|181307|181177|1
1723602470000|2024-08-14 02:27:50|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|1
1723602480000|2024-08-14 02:28:00|181300.6|181170.6|181306.9|181176.9|181306.9|181176.9|181300.6|181170.6|2
1723602490000|2024-08-14 02:28:10|181305.3|181175.3|181307.6|181177.6|181307.6|181177.6|181305.3|181175.3|2
1723602510000|2024-08-14 02:28:30|181309.3|181179.3|181309.3|181179.3|181309.3|181179.3|181309.3|181179.3|1
1723602520000|2024-08-14 02:28:40|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|1
1723602540000|2024-08-14 02:29:00|181307.6|181177.6|181305.3|181175.3|181307.6|181177.6|181305.3|181175.3|2
1723602560000|2024-08-14 02:29:20|181307.6|181177.6|181307.6|181177.6|181307.6|181177.6|181307.6|181177.6|1
1723602570000|2024-08-14 02:29:30|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|1
1723602590000|2024-08-14 02:29:50|181307.6|181177.6|181307.6|181177.6|181307.6|181177.6|181307.6|181177.6|1
1723602600000|2024-08-14 02:30:00|181305.3|181175.3|181307.6|181177.6|181307.6|181177.6|181305.3|181175.3|2
1723602620000|2024-08-14 02:30:20|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|1
1723602640000|2024-08-14 02:30:40|181311.1|181181.1|181310.5|181180.5|181311.1|181181.1|181310.5|181180.5|2
1723602650000|2024-08-14 02:30:50|181308.8|181178.8|181311.8|181181.8|181311.8|181181.8|181305|181175|5
1723602670000|2024-08-14 02:31:10|181308.7|181178.7|181308.7|181178.7|181308.7|181178.7|181308.7|181178.7|1
1723602680000|2024-08-14 02:31:20|181307.8|181177.8|181307.8|181177.8|181307.8|181177.8|181307.8|181177.8|1
1723602700000|2024-08-14 02:31:40|181308.9|181178.9|181308.9|181178.9|181308.9|181178.9|181308.9|181178.9|1
1723602740000|2024-08-14 02:32:20|181307.8|181177.8|181307.8|181177.8|181307.8|181177.8|181307.8|181177.8|1
1723602760000|2024-08-14 02:32:40|181308.9|181178.9|181308.9|181178.9|181312|181182|181308.9|181178.9|3
1723602780000|2024-08-14 02:33:00|181316|181186|181302.5|181172.5|181316|181186|181302.5|181172.5|8
1723602800000|2024-08-14 02:33:20|181301.9|181171.9|181303.1|181173.1|181303.1|181173.1|181301.9|181171.9|3
1723602810000|2024-08-14 02:33:30|181303|181173|181314.8|181184.8|181314.8|181184.8|181303|181173|3
1723602840000|2024-08-14 02:34:00|181322.8|181192.8|181322.8|181192.8|181322.8|181192.8|181322.8|181192.8|1
1723602850000|2024-08-14 02:34:10|181324.8|181194.8|181324.8|181194.8|181324.8|181194.8|181324.8|181194.8|1
1723602860000|2024-08-14 02:34:20|181318.8|181188.8|181318.8|181188.8|181318.8|181188.8|181318.8|181188.8|1
1723602890000|2024-08-14 02:34:50|181321.4|181191.4|181321.4|181191.4|181321.4|181191.4|181321.4|181191.4|1
1723602900000|2024-08-14 02:35:00|181331.8|181201.8|181324.8|181194.8|181331.8|181201.8|181324.8|181194.8|2
1723602910000|2024-08-14 02:35:10|181326.2|181196.2|181326.2|181196.2|181326.2|181196.2|181326.2|181196.2|1
1723602920000|2024-08-14 02:35:20|181320.3|181190.3|181320.3|181190.3|181320.3|181190.3|181320.3|181190.3|1
1723602930000|2024-08-14 02:35:30|181320.8|181190.8|181320.8|181190.8|181320.8|181190.8|181320.8|181190.8|1
1723602950000|2024-08-14 02:35:50|181327.5|181197.5|181327.5|181197.5|181327.5|181197.5|181327.5|181197.5|1
1723602960000|2024-08-14 02:36:00|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|1
1723602970000|2024-08-14 02:36:10|181325.6|181195.6|181325.6|181195.6|181325.6|181195.6|181325.6|181195.6|1
1723602980000|2024-08-14 02:36:20|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|1
1723603000000|2024-08-14 02:36:40|181327.5|181197.5|181327.5|181197.5|181327.5|181197.5|181327.5|181197.5|1
1723603020000|2024-08-14 02:37:00|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|1
1723603050000|2024-08-14 02:37:30|181327.5|181197.5|181327.5|181197.5|181327.5|181197.5|181327.5|181197.5|1
1723603060000|2024-08-14 02:37:40|181326.5|181196.5|181334.7|181204.7|181334.7|181204.7|181326.5|181196.5|4
1723603070000|2024-08-14 02:37:50|181330|181200|181324.4|181194.4|181334.7|181204.7|181324.4|181194.4|5
1723603100000|2024-08-14 02:38:20|181329.3|181199.3|181329.3|181199.3|181329.3|181199.3|181329.3|181199.3|1
1723603110000|2024-08-14 02:38:30|181330.2|181200.2|181328.9|181198.9|181330.2|181200.2|181328.9|181198.9|2
1723603130000|2024-08-14 02:38:50|181324.1|181194.1|181322.6|181192.6|181324.1|181194.1|181322.6|181192.6|3
1723603160000|2024-08-14 02:39:20|181326.4|181196.4|181326.4|181196.4|181326.4|181196.4|181326.4|181196.4|1
1723603180000|2024-08-14 02:39:40|181322.5|181192.5|181322.5|181192.5|181322.5|181192.5|181322.5|181192.5|1
1723603190000|2024-08-14 02:39:50|181324.3|181194.3|181322.5|181192.5|181325|181195|181322.5|181192.5|4
1723603200000|2024-08-14 02:40:00|181322.8|181192.8|181322.8|181192.8|181322.8|181192.8|181322.8|181192.8|1
1723603220000|2024-08-14 02:40:20|181327|181197|181335.6|181205.6|181335.6|181205.6|181327|181197|5
1723603230000|2024-08-14 02:40:30|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|1
1723603240000|2024-08-14 02:40:40|181333.9|181203.9|181327.4|181197.4|181333.9|181203.9|181327.4|181197.4|2
1723603250000|2024-08-14 02:40:50|181327.8|181197.8|181326.6|181196.6|181327.8|181197.8|181326.6|181196.6|2
1723603260000|2024-08-14 02:41:00|181325.4|181195.4|181324.7|181194.7|181325.5|181195.5|181324.7|181194.7|4
1723603270000|2024-08-14 02:41:10|181329.4|181199.4|181329.4|181199.4|181329.4|181199.4|181329.4|181199.4|1
1723603290000|2024-08-14 02:41:30|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|1
1723603310000|2024-08-14 02:41:50|181325.5|181195.5|181324.4|181194.4|181325.5|181195.5|181324.4|181194.4|2
1723603330000|2024-08-14 02:42:10|181329.4|181199.4|181329.4|181199.4|181329.4|181199.4|181329.4|181199.4|1
1723603340000|2024-08-14 02:42:20|181329.9|181199.9|181328.4|181198.4|181329.9|181199.9|181328.4|181198.4|2
1723603350000|2024-08-14 02:42:30|181324|181194|181324|181194|181324|181194|181324|181194|1
1723603360000|2024-08-14 02:42:40|181322|181192|181322|181192|181322|181192|181322|181192|1
1723603370000|2024-08-14 02:42:50|181322.2|181192.2|181322.2|181192.2|181322.2|181192.2|181322.2|181192.2|1
1723603380000|2024-08-14 02:43:00|181322.6|181192.6|181322.2|181192.2|181322.9|181192.9|181322|181192|6
1723603400000|2024-08-14 02:43:20|181329.1|181199.1|181329.1|181199.1|181329.1|181199.1|181329.1|181199.1|1
1723603410000|2024-08-14 02:43:30|181329.8|181199.8|181329.8|181199.8|181329.8|181199.8|181328.8|181198.8|3
1723603420000|2024-08-14 02:43:40|181330.5|181200.5|181322.5|181192.5|181330.5|181200.5|181322.5|181192.5|3
1723603430000|2024-08-14 02:43:50|181322.1|181192.1|181322.1|181192.1|181322.6|181192.6|181322|181192|6
1723603440000|2024-08-14 02:44:00|181322.4|181192.4|181322.4|181192.4|181322.4|181192.4|181322.4|181192.4|1
1723603450000|2024-08-14 02:44:10|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|1
1723603470000|2024-08-14 02:44:30|181322.6|181192.6|181322.6|181192.6|181322.6|181192.6|181322.6|181192.6|1
1723603500000|2024-08-14 02:45:00|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|181323.5|181193.5|1
1723603510000|2024-08-14 02:45:10|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|1
1723603520000|2024-08-14 02:45:20|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|1
1723603530000|2024-08-14 02:45:30|181322.3|181192.3|181322.3|181192.3|181322.3|181192.3|181322.3|181192.3|1
1723603540000|2024-08-14 02:45:40|181322.7|181192.7|181322.7|181192.7|181322.7|181192.7|181322.7|181192.7|1
1723603560000|2024-08-14 02:46:00|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|1
1723603570000|2024-08-14 02:46:10|181334.4|181204.4|181334.4|181204.4|181334.4|181204.4|181334.4|181204.4|1
1723603580000|2024-08-14 02:46:20|181329.6|181199.6|181322.7|181192.7|181329.6|181199.6|181322.7|181192.7|2
1723603600000|2024-08-14 02:46:40|181323.1|181193.1|181322.7|181192.7|181323.1|181193.1|181322.2|181192.2|5
1723603610000|2024-08-14 02:46:50|181322.8|181192.8|181322.8|181192.8|181322.8|181192.8|181322.8|181192.8|1
1723603620000|2024-08-14 02:47:00|181329.9|181199.9|181329.9|181199.9|181329.9|181199.9|181329.9|181199.9|1
1723603640000|2024-08-14 02:47:20|181322.5|181192.5|181322.5|181192.5|181322.5|181192.5|181322.5|181192.5|1
1723603650000|2024-08-14 02:47:30|181322.9|181192.9|181322.9|181192.9|181322.9|181192.9|181322.9|181192.9|1
1723603670000|2024-08-14 02:47:50|181336.4|181206.4|181336.4|181206.4|181336.4|181206.4|181336.4|181206.4|1
1723603690000|2024-08-14 02:48:10|181330.9|181200.9|181323.2|181193.2|181330.9|181200.9|181323.2|181193.2|2
1723603710000|2024-08-14 02:48:30|181322.5|181192.5|181323.1|181193.1|181323.1|181193.1|181322.5|181192.5|4
1723603720000|2024-08-14 02:48:40|181322.3|181192.3|181322.8|181192.8|181322.8|181192.8|181322.3|181192.3|2
1723603750000|2024-08-14 02:49:10|181330.4|181200.4|181330.4|181200.4|181330.4|181200.4|181330.4|181200.4|1
1723603770000|2024-08-14 02:49:30|181323.3|181193.3|181323.3|181193.3|181323.3|181193.3|181323.3|181193.3|1
1723603790000|2024-08-14 02:49:50|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|1
1723603800000|2024-08-14 02:50:00|181324.5|181194.5|181335.4|181205.4|181335.4|181205.4|181324.3|181194.3|3
1723603820000|2024-08-14 02:50:20|181330.3|181200.3|181330.3|181200.3|181330.3|181200.3|181330.3|181200.3|1
1723603830000|2024-08-14 02:50:30|181323.2|181193.2|181323.7|181193.7|181323.7|181193.7|181323.2|181193.2|2
1723603860000|2024-08-14 02:51:00|181337.1|181207.1|181337.1|181207.1|181337.1|181207.1|181337.1|181207.1|1
1723603880000|2024-08-14 02:51:20|181331.4|181201.4|181323.7|181193.7|181331.4|181201.4|181323.7|181193.7|2
1723603910000|2024-08-14 02:51:50|181331.4|181201.4|181331.4|181201.4|181331.4|181201.4|181331.4|181201.4|1
1723603940000|2024-08-14 02:52:20|181323.8|181193.8|181323.8|181193.8|181323.8|181193.8|181323.8|181193.8|1
1723603950000|2024-08-14 02:52:30|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|1
1723603970000|2024-08-14 02:52:50|181332.9|181202.9|181332.9|181202.9|181332.9|181202.9|181332.9|181202.9|1
1723603980000|2024-08-14 02:53:00|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|1
1723603990000|2024-08-14 02:53:10|181325.8|181195.8|181325.8|181195.8|181325.8|181195.8|181325.8|181195.8|1
1723604000000|2024-08-14 02:53:20|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|1
1723604030000|2024-08-14 02:53:50|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|1
1723604050000|2024-08-14 02:54:10|181325.8|181195.8|181325.8|181195.8|181325.8|181195.8|181325.8|181195.8|1
1723604060000|2024-08-14 02:54:20|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|181324.4|181194.4|1
1723604080000|2024-08-14 02:54:40|181332.9|181202.9|181332.9|181202.9|181332.9|181202.9|181332.9|181202.9|1
1723604090000|2024-08-14 02:54:50|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|1
1723604100000|2024-08-14 02:55:00|181337.9|181207.9|181325.3|181195.3|181337.9|181207.9|181325.3|181195.3|2
1723604120000|2024-08-14 02:55:20|181324|181194|181324|181194|181324|181194|181324|181194|1
1723604140000|2024-08-14 02:55:40|181332|181202|181332|181202|181332|181202|181332|181202|1
1723604150000|2024-08-14 02:55:50|181337.9|181207.9|181337.9|181207.9|181337.9|181207.9|181337.9|181207.9|1
1723604160000|2024-08-14 02:56:00|181325.2|181195.2|181325.2|181195.2|181325.2|181195.2|181325.2|181195.2|1
1723604180000|2024-08-14 02:56:20|181323.9|181193.9|181323.9|181193.9|181323.9|181193.9|181323.9|181193.9|1
1723604190000|2024-08-14 02:56:30|181332|181202|181332|181202|181332|181202|181332|181202|1
1723604210000|2024-08-14 02:56:50|181337.9|181207.9|181325.3|181195.3|181337.9|181207.9|181325.3|181195.3|2
1723604220000|2024-08-14 02:57:00|181325.8|181195.8|181323.1|181193.1|181325.8|181195.8|181323.1|181193.1|3
1723604240000|2024-08-14 02:57:20|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|181329.6|181199.6|1
1723604250000|2024-08-14 02:57:30|181329.9|181199.9|181329.9|181199.9|181329.9|181199.9|181329.9|181199.9|1
1723604270000|2024-08-14 02:57:50|181334.8|181204.8|181323.8|181193.8|181334.8|181204.8|181323.8|181193.8|2
1723604280000|2024-08-14 02:58:00|181323.9|181193.9|181322.9|181192.9|181323.9|181193.9|181322.9|181192.9|2
1723604300000|2024-08-14 02:58:20|181329.8|181199.8|181329.8|181199.8|181329.8|181199.8|181329.8|181199.8|1
1723604320000|2024-08-14 02:58:40|181329.3|181199.3|181322.8|181192.8|181329.3|181199.3|181322.8|181192.8|2
1723604340000|2024-08-14 02:59:00|181323.2|181193.2|181323.2|181193.2|181323.2|181193.2|181323.2|181193.2|1
1723604350000|2024-08-14 02:59:10|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|1
1723604360000|2024-08-14 02:59:20|181330.4|181200.4|181330.4|181200.4|181330.4|181200.4|181330.4|181200.4|1
1723604380000|2024-08-14 02:59:40|181323.2|181193.2|181323.2|181193.2|181323.2|181193.2|181323.2|181193.2|1
1723604390000|2024-08-14 02:59:50|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|1
1723604400000|2024-08-14 03:00:00|181323.2|181193.2|181323.1|181193.1|181323.2|181193.2|181323.1|181193.1|2
1723604410000|2024-08-14 03:00:10|181330.2|181200.2|181330.2|181200.2|181330.2|181200.2|181330.2|181200.2|1
1723604420000|2024-08-14 03:00:20|181332.4|181202.4|181332.4|181202.4|181332.4|181202.4|181332.4|181202.4|1
1723604430000|2024-08-14 03:00:30|181324.1|181194.1|181324.1|181194.1|181324.1|181194.1|181324.1|181194.1|1
1723604470000|2024-08-14 03:01:10|181332.4|181202.4|181338.6|181208.6|181338.6|181208.6|181332.4|181202.4|2
1723604480000|2024-08-14 03:01:20|181332.4|181202.4|181334.1|181204.1|181334.1|181204.1|181332.4|181202.4|2
1723604490000|2024-08-14 03:01:30|181324.7|181194.7|181324.7|181194.7|181324.7|181194.7|181324.7|181194.7|1
1723604500000|2024-08-14 03:01:40|181318.8|181188.8|181315.6|181185.6|181318.8|181188.8|181315.6|181185.6|4
1723604510000|2024-08-14 03:01:50|181316|181186|181312.1|181182.1|181316|181186|181312.1|181182.1|2
1723604520000|2024-08-14 03:02:00|181313.5|181183.5|181313.5|181183.5|181313.5|181183.5|181313.5|181183.5|1
1723604530000|2024-08-14 03:02:10|181313.3|181183.3|181326.3|181196.3|181327.3|181197.3|181313.3|181183.3|12
1723604540000|2024-08-14 03:02:20|181322.6|181192.6|181322.6|181192.6|181322.6|181192.6|181322.6|181192.6|1
1723604550000|2024-08-14 03:02:30|181325|181195|181320.9|181190.9|181325|181195|181320.6|181190.6|5
1723604560000|2024-08-14 03:02:40|181326.3|181196.3|181326.3|181196.3|181326.3|181196.3|181326.3|181196.3|1
1723604580000|2024-08-14 03:03:00|181320.4|181190.4|181320.4|181190.4|181320.4|181190.4|181320.4|181190.4|1
1723604610000|2024-08-14 03:03:30|181326.3|181196.3|181326.3|181196.3|181326.3|181196.3|181326.3|181196.3|1
1723604640000|2024-08-14 03:04:00|181320.3|181190.3|181320.3|181190.3|181320.3|181190.3|181320.3|181190.3|1
1723604670000|2024-08-14 03:04:30|181326.3|181196.3|181328.7|181198.7|181328.7|181198.7|181326.3|181196.3|2
1723604690000|2024-08-14 03:04:50|181320|181190|181320|181190|181320|181190|181320|181190|1
1723604710000|2024-08-14 03:05:10|181320.1|181190.1|181320.1|181190.1|181320.1|181190.1|181320.1|181190.1|1
1723604720000|2024-08-14 03:05:20|181320.5|181190.5|181326.6|181196.6|181326.6|181196.6|181320.5|181190.5|2
1723604750000|2024-08-14 03:05:50|181320.2|181190.2|181320.2|181190.2|181320.2|181190.2|181320.2|181190.2|1
1723604770000|2024-08-14 03:06:10|181320.5|181190.5|181323.3|181193.3|181323.3|181193.3|181320.5|181190.5|3
1723604780000|2024-08-14 03:06:20|181321.2|181191.2|181326.9|181196.9|181328.4|181198.4|181321.2|181191.2|3
1723604790000|2024-08-14 03:06:30|181323.6|181193.6|181323.6|181193.6|181323.6|181193.6|181323.6|181193.6|1
1723604800000|2024-08-14 03:06:40|181319.7|181189.7|181319.7|181189.7|181319.7|181189.7|181319.7|181189.7|1
1723604820000|2024-08-14 03:07:00|181320.8|181190.8|181386.3|181256.3|181395.9|181265.9|181319.4|181189.4|6
1723604830000|2024-08-14 03:07:10|181386.8|181256.8|181393.6|181263.6|181393.6|181263.6|181386.8|181256.8|7
1723604860000|2024-08-14 03:07:40|181395.4|181265.4|181402.2|181272.2|181402.2|181272.2|181395.4|181265.4|2
1723604880000|2024-08-14 03:08:00|181401.7|181271.7|181398.3|181268.3|181401.7|181271.7|181398.3|181268.3|2
1723604910000|2024-08-14 03:08:30|181397.5|181267.5|181397.5|181267.5|181397.5|181267.5|181397.5|181267.5|1
1723604920000|2024-08-14 03:08:40|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1723604930000|2024-08-14 03:08:50|181400.1|181270.1|181400.1|181270.1|181400.1|181270.1|181400.1|181270.1|1
1723604940000|2024-08-14 03:09:00|181397.1|181267.1|181397.1|181267.1|181397.1|181267.1|181397.1|181267.1|1
1723604970000|2024-08-14 03:09:30|181397.5|181267.5|181397.5|181267.5|181397.5|181267.5|181397.5|181267.5|1
1723604980000|2024-08-14 03:09:40|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1723604990000|2024-08-14 03:09:50|181399.8|181269.8|181399.8|181269.8|181399.8|181269.8|181399.8|181269.8|1
1723605000000|2024-08-14 03:10:00|181396.9|181266.9|181396.9|181266.9|181396.9|181266.9|181396.9|181266.9|1
1723605020000|2024-08-14 03:10:20|181397.5|181267.5|181397.5|181267.5|181397.5|181267.5|181397.5|181267.5|1
1723605030000|2024-08-14 03:10:30|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1723605040000|2024-08-14 03:10:40|181403.3|181273.3|181403.2|181273.2|181411.8|181281.8|181403.2|181273.2|5
1723605070000|2024-08-14 03:11:10|181413|181283|181413|181283|181413|181283|181413|181283|1
1723605080000|2024-08-14 03:11:20|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723605100000|2024-08-14 03:11:40|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|1
1723605120000|2024-08-14 03:12:00|181411.3|181281.3|181411.3|181281.3|181411.3|181281.3|181411.3|181281.3|1
1723605130000|2024-08-14 03:12:10|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|1
1723605140000|2024-08-14 03:12:20|181410|181280|181410|181280|181410|181280|181410|181280|1
1723605160000|2024-08-14 03:12:40|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723605170000|2024-08-14 03:12:50|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|1
1723605190000|2024-08-14 03:13:10|181410|181280|181410|181280|181410|181280|181410|181280|1
1723605210000|2024-08-14 03:13:30|181407.4|181277.4|181407.4|181277.4|181407.4|181277.4|181407.4|181277.4|1
1723605220000|2024-08-14 03:13:40|181407.5|181277.5|181411.3|181281.3|181411.3|181281.3|181407.5|181277.5|2
1723605230000|2024-08-14 03:13:50|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|1
1723605240000|2024-08-14 03:14:00|181415|181285|181402.6|181272.6|181415|181285|181402.6|181272.6|7
1723605250000|2024-08-14 03:14:10|181404.5|181274.5|181411.1|181281.1|181411.3|181281.3|181404.5|181274.5|6
1723605280000|2024-08-14 03:14:40|181417.3|181287.3|181417.3|181287.3|181417.3|181287.3|181417.3|181287.3|1
1723605300000|2024-08-14 03:15:00|181418.1|181288.1|181415.2|181285.2|181418.1|181288.1|181415.2|181285.2|2
1723605310000|2024-08-14 03:15:10|181408.7|181278.7|181408.7|181278.7|181408.7|181278.7|181408.7|181278.7|1
1723605320000|2024-08-14 03:15:20|181408.9|181278.9|181408.9|181278.9|181408.9|181278.9|181408.9|181278.9|1
1723605340000|2024-08-14 03:15:40|181418.7|181288.7|181415.1|181285.1|181418.7|181288.7|181415.1|181285.1|2
1723605360000|2024-08-14 03:16:00|181408.7|181278.7|181408.7|181278.7|181408.7|181278.7|181408.7|181278.7|1
1723605380000|2024-08-14 03:16:20|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723605400000|2024-08-14 03:16:40|181418.6|181288.6|181418.6|181288.6|181418.6|181288.6|181418.6|181288.6|1
1723605420000|2024-08-14 03:17:00|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|1
1723605450000|2024-08-14 03:17:30|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|1
1723605460000|2024-08-14 03:17:40|181416.1|181286.1|181416.1|181286.1|181416.1|181286.1|181416.1|181286.1|1
1723605470000|2024-08-14 03:17:50|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|1
1723605490000|2024-08-14 03:18:10|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723605500000|2024-08-14 03:18:20|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|1
1723605520000|2024-08-14 03:18:40|181416.1|181286.1|181416.1|181286.1|181416.1|181286.1|181416.1|181286.1|1
1723605530000|2024-08-14 03:18:50|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|1
1723605550000|2024-08-14 03:19:10|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723605560000|2024-08-14 03:19:20|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|1
1723605580000|2024-08-14 03:19:40|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723605610000|2024-08-14 03:20:10|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|181420.2|181290.2|1
1723605640000|2024-08-14 03:20:40|181409.9|181279.9|181409.5|181279.5|181409.9|181279.9|181409.5|181279.5|2
1723605650000|2024-08-14 03:20:50|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723605670000|2024-08-14 03:21:10|181417.1|181287.1|181417.1|181287.1|181417.1|181287.1|181417.1|181287.1|1
1723605680000|2024-08-14 03:21:20|181421.7|181291.7|181421.7|181291.7|181421.7|181291.7|181421.7|181291.7|1
1723605690000|2024-08-14 03:21:30|181410.3|181280.3|181410.3|181280.3|181410.3|181280.3|181410.3|181280.3|1
1723605700000|2024-08-14 03:21:40|181409.7|181279.7|181409.1|181279.1|181409.7|181279.7|181409.1|181279.1|2
1723605720000|2024-08-14 03:22:00|181415.3|181285.3|181415.3|181285.3|181415.3|181285.3|181415.3|181285.3|1
1723605740000|2024-08-14 03:22:20|181418.9|181288.9|181418.9|181288.9|181418.9|181288.9|181418.9|181288.9|1
1723605750000|2024-08-14 03:22:30|181412.1|181282.1|181412.1|181282.1|181412.1|181282.1|181412.1|181282.1|1
1723605770000|2024-08-14 03:22:50|181411.1|181281.1|181411.1|181281.1|181411.1|181281.1|181411.1|181281.1|1
1723605780000|2024-08-14 03:23:00|181415.3|181285.3|181415.3|181285.3|181415.3|181285.3|181415.3|181285.3|1
1723605800000|2024-08-14 03:23:20|181418.9|181288.9|181412.1|181282.1|181418.9|181288.9|181412.1|181282.1|2
1723605830000|2024-08-14 03:23:50|181411.1|181281.1|181415.6|181285.6|181415.6|181285.6|181411.1|181281.1|3
1723605860000|2024-08-14 03:24:20|181411.2|181281.2|181412.2|181282.2|181412.2|181282.2|181411.2|181281.2|2
1723605890000|2024-08-14 03:24:50|181415.6|181285.6|181405.6|181275.6|181415.6|181285.6|181405.6|181275.6|2
1723605900000|2024-08-14 03:25:00|181405.2|181275.2|181405.4|181275.4|181405.4|181275.4|181405.2|181275.2|2
1723605910000|2024-08-14 03:25:10|181406.2|181276.2|181411.5|181281.5|181411.5|181281.5|181406.2|181276.2|2
1723605920000|2024-08-14 03:25:20|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|1
1723605930000|2024-08-14 03:25:30|181403.6|181273.6|181411.9|181281.9|181411.9|181281.9|181403.3|181273.3|3
1723605950000|2024-08-14 03:25:50|181411|181281|181411|181281|181411|181281|181411|181281|1
1723605970000|2024-08-14 03:26:10|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|1
1723605980000|2024-08-14 03:26:20|181420.7|181290.7|181420.7|181290.7|181420.7|181290.7|181420.7|181290.7|1
1723605990000|2024-08-14 03:26:30|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|1
1723606030000|2024-08-14 03:27:10|181420.7|181290.7|181420.7|181290.7|181420.7|181290.7|181420.7|181290.7|1
1723606040000|2024-08-14 03:27:20|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|1
1723606070000|2024-08-14 03:27:50|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|1
1723606080000|2024-08-14 03:28:00|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|181416.5|181286.5|1
1723606100000|2024-08-14 03:28:20|181420.7|181290.7|181411.4|181281.4|181420.7|181290.7|181411.4|181281.4|2
1723606130000|2024-08-14 03:28:50|181410.6|181280.6|181416.5|181286.5|181416.5|181286.5|181410.6|181280.6|2
1723606150000|2024-08-14 03:29:10|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|1
1723606160000|2024-08-14 03:29:20|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|1
1723606190000|2024-08-14 03:29:50|181420.7|181290.7|181416.5|181286.5|181420.7|181290.7|181416.5|181286.5|2
1723606200000|2024-08-14 03:30:00|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|1
1723606210000|2024-08-14 03:30:10|181412.3|181282.3|181412.2|181282.2|181414.5|181284.5|181412.2|181282.2|4
1723606220000|2024-08-14 03:30:20|181412.9|181282.9|181414.1|181284.1|181414.1|181284.1|181412.9|181282.9|2
1723606230000|2024-08-14 03:30:30|181421.4|181291.4|181421.4|181291.4|181421.4|181291.4|181421.4|181291.4|1
1723606240000|2024-08-14 03:30:40|181417|181287|181417|181287|181417|181287|181417|181287|1
1723606250000|2024-08-14 03:30:50|181414.8|181284.8|181413.5|181283.5|181414.8|181284.8|181413.5|181283.5|2
1723606280000|2024-08-14 03:31:20|181414.9|181284.9|181406.6|181276.6|181421.4|181291.4|181406.6|181276.6|4
1723606300000|2024-08-14 03:31:40|181412.5|181282.5|181412.5|181282.5|181412.5|181282.5|181412.5|181282.5|1
1723606310000|2024-08-14 03:31:50|181411.6|181281.6|181411.6|181281.6|181411.6|181281.6|181411.6|181281.6|1
1723606340000|2024-08-14 03:32:20|181416.4|181286.4|181416.4|181286.4|181416.4|181286.4|181416.4|181286.4|1
1723606360000|2024-08-14 03:32:40|181411.3|181281.3|181411.3|181281.3|181411.3|181281.3|181411.3|181281.3|1
1723606370000|2024-08-14 03:32:50|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|1
1723606380000|2024-08-14 03:33:00|181424.2|181294.2|181410.6|181280.6|181424.2|181294.2|181401.4|181271.4|5
1723606400000|2024-08-14 03:33:20|181411.3|181281.3|181411.3|181281.3|181411.3|181281.3|181411.3|181281.3|1
1723606410000|2024-08-14 03:33:30|181416.4|181286.4|181416.4|181286.4|181416.4|181286.4|181416.4|181286.4|1
1723606420000|2024-08-14 03:33:40|181413.6|181283.6|181413.6|181283.6|181413.6|181283.6|181413.6|181283.6|1
1723606430000|2024-08-14 03:33:50|181409.5|181279.5|181406.5|181276.5|181409.5|181279.5|181406.5|181276.5|2
1723606450000|2024-08-14 03:34:10|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723606460000|2024-08-14 03:34:20|181409.9|181279.9|181416.4|181286.4|181416.4|181286.4|181409.9|181279.9|2
1723606480000|2024-08-14 03:34:40|181418.7|181288.7|181418.7|181288.7|181418.7|181288.7|181418.7|181288.7|1
1723606490000|2024-08-14 03:34:50|181415.1|181285.1|181410.6|181280.6|181415.1|181285.1|181408.7|181278.7|3
1723606520000|2024-08-14 03:35:20|181418.7|181288.7|181418.8|181288.8|181418.8|181288.8|181417.6|181287.6|3
1723606540000|2024-08-14 03:35:40|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|1
1723606550000|2024-08-14 03:35:50|181410.8|181280.8|181408.8|181278.8|181410.8|181280.8|181408.8|181278.8|2
1723606560000|2024-08-14 03:36:00|181410.8|181280.8|181410.8|181280.8|181410.8|181280.8|181410.8|181280.8|1
1723606580000|2024-08-14 03:36:20|181418.8|181288.8|181418.8|181288.8|181418.8|181288.8|181418.8|181288.8|1
1723606600000|2024-08-14 03:36:40|181408.7|181278.7|181408.7|181278.7|181408.7|181278.7|181408.7|181278.7|1
1723606610000|2024-08-14 03:36:50|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|1
1723606630000|2024-08-14 03:37:10|181415.2|181285.2|181415.2|181285.2|181415.2|181285.2|181415.2|181285.2|1
1723606640000|2024-08-14 03:37:20|181418.8|181288.8|181418.8|181288.8|181418.8|181288.8|181418.8|181288.8|1
1723606650000|2024-08-14 03:37:30|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723606670000|2024-08-14 03:37:50|181409.1|181279.1|181411.1|181281.1|181411.1|181281.1|181409.1|181279.1|2
1723606680000|2024-08-14 03:38:00|181410.4|181280.4|181414|181284|181414|181284|181410.4|181280.4|2
1723606700000|2024-08-14 03:38:20|181417.1|181287.1|181417.1|181287.1|181417.1|181287.1|181417.1|181287.1|1
1723606710000|2024-08-14 03:38:30|181410.4|181280.4|181410.4|181280.4|181410.4|181280.4|181410.4|181280.4|1
1723606730000|2024-08-14 03:38:50|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723606740000|2024-08-14 03:39:00|181414|181284|181414|181284|181414|181284|181414|181284|1
1723606760000|2024-08-14 03:39:20|181417|181287|181411|181281|181417|181287|181411|181281|2
1723606790000|2024-08-14 03:39:50|181410.4|181280.4|181414|181284|181414|181284|181410.4|181280.4|2
1723606820000|2024-08-14 03:40:20|181410.4|181280.4|181410.4|181280.4|181410.4|181280.4|181410.4|181280.4|1
1723606840000|2024-08-14 03:40:40|181411.8|181281.8|181409.1|181279.1|181413.1|181283.1|181409.1|181279.1|4
1723606850000|2024-08-14 03:40:50|181408.8|181278.8|181415.8|181285.8|181415.8|181285.8|181408.8|181278.8|2
1723606860000|2024-08-14 03:41:00|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|1
1723606870000|2024-08-14 03:41:10|181415.8|181285.8|181404.2|181274.2|181416.7|181286.7|181404.2|181274.2|7
1723606880000|2024-08-14 03:41:20|181407.1|181277.1|181403.7|181273.7|181407.1|181277.1|181403.7|181273.7|3
1723606890000|2024-08-14 03:41:30|181403.3|181273.3|181403.6|181273.6|181407.4|181277.4|181403.3|181273.3|4
1723606900000|2024-08-14 03:41:40|181419.2|181289.2|181419.2|181289.2|181419.2|181289.2|181419.2|181289.2|1
1723606910000|2024-08-14 03:41:50|181415.5|181285.5|181415.5|181285.5|181415.5|181285.5|181415.5|181285.5|1
1723606930000|2024-08-14 03:42:10|181408.6|181278.6|181409|181279|181409.5|181279.5|181408.6|181278.6|3
1723606940000|2024-08-14 03:42:20|181409.4|181279.4|181409.4|181279.4|181409.4|181279.4|181409.4|181279.4|1
1723606960000|2024-08-14 03:42:40|181421|181291|181421|181291|181421|181291|181421|181291|1
1723606970000|2024-08-14 03:42:50|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|1
1723606980000|2024-08-14 03:43:00|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|1
1723607000000|2024-08-14 03:43:20|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723607020000|2024-08-14 03:43:40|181421|181291|181421|181291|181421|181291|181421|181291|1
1723607030000|2024-08-14 03:43:50|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|1
1723607040000|2024-08-14 03:44:00|181408.1|181278.1|181408.1|181278.1|181408.1|181278.1|181408.1|181278.1|1
1723607070000|2024-08-14 03:44:30|181421|181291|181421|181291|181421|181291|181421|181291|1
1723607090000|2024-08-14 03:44:50|181416.6|181286.6|181409.4|181279.4|181416.6|181286.6|181409.4|181279.4|2
1723607120000|2024-08-14 03:45:20|181414.9|181284.9|181413.6|181283.6|181414.9|181284.9|181413.6|181283.6|2
1723607130000|2024-08-14 03:45:30|181423|181293|181423|181293|181423|181293|181423|181293|1
1723607150000|2024-08-14 03:45:50|181422.2|181292.2|181411.4|181281.4|181422.2|181292.2|181411.4|181281.4|3
1723607160000|2024-08-14 03:46:00|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723607170000|2024-08-14 03:46:10|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|181408.8|181278.8|3
1723607180000|2024-08-14 03:46:20|181422.1|181292.1|181422.1|181292.1|181422.1|181292.1|181422.1|181292.1|1
1723607200000|2024-08-14 03:46:40|181410.8|181280.8|181410.8|181280.8|181410.8|181280.8|181410.8|181280.8|1
1723607210000|2024-08-14 03:46:50|181410.1|181280.1|181410.1|181280.1|181410.1|181280.1|181410.1|181280.1|1
1723607220000|2024-08-14 03:47:00|181412.5|181282.5|181412.5|181282.5|181412.5|181282.5|181412.5|181282.5|1
1723607230000|2024-08-14 03:47:10|181408|181278|181411.1|181281.1|181413.1|181283.1|181408|181278|5
1723607240000|2024-08-14 03:47:20|181410.2|181280.2|181411.1|181281.1|181413.5|181283.5|181410.1|181280.1|6
1723607250000|2024-08-14 03:47:30|181409.8|181279.8|181409.8|181279.8|181409.8|181279.8|181409.8|181279.8|1
1723607260000|2024-08-14 03:47:40|181412.7|181282.7|181421.5|181291.5|181421.5|181291.5|181412.7|181282.7|2
1723607270000|2024-08-14 03:47:50|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|1
1723607280000|2024-08-14 03:48:00|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|1
1723607300000|2024-08-14 03:48:20|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723607310000|2024-08-14 03:48:30|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|1
1723607330000|2024-08-14 03:48:50|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|1
1723607340000|2024-08-14 03:49:00|181450.2|181239.7|181410.6|181280.6|181452.1|181280.6|181410.6|181237.8|4
1723607350000|2024-08-14 03:49:10|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723607360000|2024-08-14 03:49:20|181405.6|181275.6|181411.5|181281.5|181411.5|181281.5|181405.6|181275.6|2
1723607380000|2024-08-14 03:49:40|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|1
1723607390000|2024-08-14 03:49:50|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|1
1723607400000|2024-08-14 03:50:00|181405.6|181275.6|181405.6|181275.6|181405.6|181275.6|181405.6|181275.6|1
1723607420000|2024-08-14 03:50:20|181408.8|181278.8|181408.1|181278.1|181411.5|181281.5|181408.1|181278.1|3
1723607430000|2024-08-14 03:50:30|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|1
1723607450000|2024-08-14 03:50:50|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|1
1723607460000|2024-08-14 03:51:00|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723607480000|2024-08-14 03:51:20|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|1
1723607500000|2024-08-14 03:51:40|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|181421.5|181291.5|1
1723607510000|2024-08-14 03:51:50|181413.7|181283.7|181408|181278|181413.7|181283.7|181408|181278|3
1723607540000|2024-08-14 03:52:20|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|1
1723607550000|2024-08-14 03:52:30|181418.5|181288.5|181418.5|181288.5|181418.5|181288.5|181418.5|181288.5|1
1723607570000|2024-08-14 03:52:50|181411.7|181281.7|181407|181277|181412.2|181282.2|181407|181277|4
1723607580000|2024-08-14 03:53:00|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723607590000|2024-08-14 03:53:10|181407.3|181277.3|181409.9|181279.9|181409.9|181279.9|181407.3|181277.3|2
1723607600000|2024-08-14 03:53:20|181412.9|181282.9|181412.9|181282.9|181412.9|181282.9|181412.9|181282.9|1
1723607620000|2024-08-14 03:53:40|181406.7|181276.7|181406.7|181276.7|181406.7|181276.7|181406.7|181276.7|1
1723607630000|2024-08-14 03:53:50|181409.4|181279.4|181409.4|181279.4|181409.4|181279.4|181409.4|181279.4|1
1723607660000|2024-08-14 03:54:20|181412.9|181282.9|181420.4|181290.4|181420.4|181290.4|181412.9|181282.9|2
1723607680000|2024-08-14 03:54:40|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|1
1723607690000|2024-08-14 03:54:50|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723607700000|2024-08-14 03:55:00|181406.8|181276.8|181409.5|181279.5|181409.5|181279.5|181406.8|181276.8|2
1723607710000|2024-08-14 03:55:10|181412.9|181282.9|181412.9|181282.9|181412.9|181282.9|181412.9|181282.9|1
1723607720000|2024-08-14 03:55:20|181420.4|181290.4|181419.6|181289.6|181420.4|181290.4|181419.6|181289.6|2
1723607730000|2024-08-14 03:55:30|181411.6|181281.6|181411.6|181281.6|181411.6|181281.6|181411.6|181281.6|1
1723607750000|2024-08-14 03:55:50|181408.9|181278.9|181408.9|181278.9|181408.9|181278.9|181408.9|181278.9|1
1723607760000|2024-08-14 03:56:00|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|181408.8|181278.8|1
1723607770000|2024-08-14 03:56:10|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|1
1723607780000|2024-08-14 03:56:20|181412.5|181282.5|181419.7|181289.7|181419.7|181289.7|181412.5|181282.5|2
1723607790000|2024-08-14 03:56:30|181410.5|181280.5|181410.5|181280.5|181410.5|181280.5|181410.5|181280.5|1
1723607810000|2024-08-14 03:56:50|181408.1|181278.1|181408.1|181278.1|181408.1|181278.1|181408.1|181278.1|1
1723607820000|2024-08-14 03:57:00|181412.5|181282.5|181412.5|181282.5|181412.5|181282.5|181412.5|181282.5|1
1723607840000|2024-08-14 03:57:20|181419.7|181289.7|181410.4|181280.4|181419.7|181289.7|181410.4|181280.4|2
1723607860000|2024-08-14 03:57:40|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|1
1723607870000|2024-08-14 03:57:50|181407.7|181277.7|181407.7|181277.7|181407.7|181277.7|181407.7|181277.7|1
1723607880000|2024-08-14 03:58:00|181412.2|181282.2|181412.2|181282.2|181412.2|181282.2|181412.2|181282.2|1
1723607900000|2024-08-14 03:58:20|181419.3|181289.3|181410.4|181280.4|181419.3|181289.3|181410.4|181280.4|2
1723607930000|2024-08-14 03:58:50|181407.9|181277.9|181407.9|181277.9|181407.9|181277.9|181407.9|181277.9|1
1723607940000|2024-08-14 03:59:00|181412.2|181282.2|181412.2|181282.2|181412.2|181282.2|181412.2|181282.2|1
1723607950000|2024-08-14 03:59:10|181410.8|181280.8|181406.9|181276.9|181410.8|181280.8|181406.9|181276.9|2
1723607960000|2024-08-14 03:59:20|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|181408.5|181278.5|1
1723607980000|2024-08-14 03:59:40|181416|181286|181416|181286|181416|181286|181416|181286|1
1723607990000|2024-08-14 03:59:50|181410|181280|181411.6|181281.6|181411.6|181281.6|181410|181280|2
1723608000000|2024-08-14 04:00:00|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|1
1723608010000|2024-08-14 04:00:10|181407.5|181277.5|181407.5|181277.5|181407.5|181277.5|181407.5|181277.5|1
1723608020000|2024-08-14 04:00:20|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723608030000|2024-08-14 04:00:30|181409.8|181279.8|181409.8|181279.8|181409.8|181279.8|181409.8|181279.8|1
1723608040000|2024-08-14 04:00:40|181409.9|181279.9|181418.2|181288.2|181418.2|181288.2|181409.9|181279.9|2
1723608050000|2024-08-14 04:00:50|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|181411.5|181281.5|1
1723608060000|2024-08-14 04:01:00|181411.4|181281.4|181408.6|181278.6|181411.4|181281.4|181408.6|181278.6|2
1723608080000|2024-08-14 04:01:20|181409.5|181279.5|181401.3|181271.3|181409.5|181279.5|181400.4|181270.4|4
1723608090000|2024-08-14 04:01:30|181401.8|181271.8|181400.3|181270.3|181401.8|181271.8|181400.3|181270.3|2
1723608110000|2024-08-14 04:01:50|181405|181275|181403.8|181273.8|181405|181275|181403.8|181273.8|2
1723608120000|2024-08-14 04:02:00|181400.7|181270.7|181409.2|181279.2|181409.2|181279.2|181400.7|181270.7|5
1723608130000|2024-08-14 04:02:10|181409|181279|181412.2|181282.2|181412.2|181282.2|181409|181279|3
1723608140000|2024-08-14 04:02:20|181413.8|181283.8|181413.1|181283.1|181413.8|181283.8|181412.7|181282.7|6
1723608150000|2024-08-14 04:02:30|181413.9|181283.9|181413.7|181283.7|181413.9|181283.9|181413.2|181283.2|3
1723608160000|2024-08-14 04:02:40|181412.8|181282.8|181412.8|181282.8|181412.8|181282.8|181412.8|181282.8|1
1723608170000|2024-08-14 04:02:50|181423.4|181293.4|181416.7|181286.7|181423.4|181293.4|181416.7|181286.7|5
1723608180000|2024-08-14 04:03:00|181417.3|181287.3|181417.3|181287.3|181417.3|181287.3|181417.3|181287.3|1
1723608190000|2024-08-14 04:03:10|181418.8|181288.8|181413.8|181283.8|181418.8|181288.8|181413.8|181283.8|2
1723608200000|2024-08-14 04:03:20|181411.5|181281.5|181414.8|181284.8|181414.8|181284.8|181411.2|181281.2|7
1723608220000|2024-08-14 04:03:40|181415.6|181285.6|181425.1|181295.1|181425.1|181295.1|181415.6|181285.6|2
1723608230000|2024-08-14 04:03:50|181416.9|181286.9|181417.5|181287.5|181417.5|181287.5|181416.9|181286.9|2
1723608240000|2024-08-14 04:04:00|181413.4|181283.4|181413.4|181283.4|181413.4|181283.4|181413.4|181283.4|1
1723608250000|2024-08-14 04:04:10|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|181413.7|181283.7|1
1723608260000|2024-08-14 04:04:20|181412.7|181282.7|181415.9|181285.9|181416.3|181286.3|181412.7|181282.7|5
1723608270000|2024-08-14 04:04:30|181415|181285|181415.6|181285.6|181415.6|181285.6|181415|181285|2
1723608280000|2024-08-14 04:04:40|181424|181294|181425.1|181295.1|181425.1|181295.1|181423.7|181293.7|4
1723608290000|2024-08-14 04:04:50|181416.9|181286.9|181416.8|181286.8|181417.7|181287.7|181416.8|181286.8|3
1723608300000|2024-08-14 04:05:00|181413.1|181283.1|181413|181283|181413.1|181283.1|181413|181283|2
1723608320000|2024-08-14 04:05:20|181413.1|181283.1|181416.2|181286.2|181416.2|181286.2|181413.1|181283.1|2
1723608330000|2024-08-14 04:05:30|181415.9|181285.9|181415.9|181285.9|181415.9|181285.9|181415.9|181285.9|1
1723608340000|2024-08-14 04:05:40|181424.1|181294.1|181424.1|181294.1|181424.1|181294.1|181424.1|181294.1|1
1723608350000|2024-08-14 04:05:50|181416.2|181286.2|181412.9|181282.9|181416.2|181286.2|181412.9|181282.9|2
1723608360000|2024-08-14 04:06:00|181412.7|181282.7|181412.7|181282.7|181412.7|181282.7|181412.7|181282.7|1
1723608370000|2024-08-14 04:06:10|181411.5|181281.5|181413.4|181283.4|181413.4|181283.4|181411.5|181281.5|2
1723608380000|2024-08-14 04:06:20|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|181416.6|181286.6|1
1723608390000|2024-08-14 04:06:30|181424.6|181294.6|181424.6|181294.6|181424.6|181294.6|181424.6|181294.6|1
1723608410000|2024-08-14 04:06:50|181416.6|181286.6|181412.7|181282.7|181417.3|181287.3|181411.6|181281.6|6
1723608420000|2024-08-14 04:07:00|181410.8|181280.8|181412.4|181282.4|181412.4|181282.4|181410.8|181280.8|2
1723608440000|2024-08-14 04:07:20|181415.3|181285.3|181423.8|181293.8|181423.8|181293.8|181415.3|181285.3|3
1723608460000|2024-08-14 04:07:40|181415.6|181285.6|181415.6|181285.6|181415.6|181285.6|181415.6|181285.6|1
1723608470000|2024-08-14 04:07:50|181415.5|181285.5|181413.7|181283.7|181415.5|181285.5|181413.7|181283.7|3
1723608480000|2024-08-14 04:08:00|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|1
1723608500000|2024-08-14 04:08:20|181421.2|181291.2|181421.2|181291.2|181421.2|181291.2|181421.2|181291.2|1
1723608520000|2024-08-14 04:08:40|181421.1|181291.1|181414.2|181284.2|181421.1|181291.1|181414.2|181284.2|2
1723608530000|2024-08-14 04:08:50|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|1
1723608550000|2024-08-14 04:09:10|181411.5|181281.5|181414.3|181284.3|181414.3|181284.3|181411.5|181281.5|2
1723608560000|2024-08-14 04:09:20|181421.1|181291.1|181421.1|181291.1|181421.1|181291.1|181421.1|181291.1|1
1723608570000|2024-08-14 04:09:30|181414.2|181284.2|181414.2|181284.2|181414.2|181284.2|181414.2|181284.2|1
1723608590000|2024-08-14 04:09:50|181411.5|181281.5|181410.6|181280.6|181411.5|181281.5|181410.6|181280.6|2
1723608610000|2024-08-14 04:10:10|181412.9|181282.9|181413.8|181283.8|181413.8|181283.8|181412.9|181282.9|2
1723608620000|2024-08-14 04:10:20|181420.4|181290.4|181420.4|181290.4|181420.4|181290.4|181420.4|181290.4|1
1723608630000|2024-08-14 04:10:30|181413.8|181283.8|181413.8|181283.8|181413.8|181283.8|181413.8|181283.8|1
1723608650000|2024-08-14 04:10:50|181411.1|181281.1|181411.1|181281.1|181411.1|181281.1|181411.1|181281.1|1
1723608660000|2024-08-14 04:11:00|181413.8|181283.8|181413.8|181283.8|181413.8|181283.8|181413.8|181283.8|1
1723608680000|2024-08-14 04:11:20|181417.9|181287.9|181412.3|181282.3|181417.9|181287.9|181412.3|181282.3|2
1723608710000|2024-08-14 04:11:50|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723608720000|2024-08-14 04:12:00|181412.1|181282.1|181412.1|181282.1|181412.1|181282.1|181412.1|181282.1|1
1723608730000|2024-08-14 04:12:10|181413.9|181283.9|181413.9|181283.9|181413.9|181283.9|181413.9|181283.9|1
1723608740000|2024-08-14 04:12:20|181420.6|181290.6|181413.9|181283.9|181420.6|181290.6|181413.9|181283.9|2
1723608750000|2024-08-14 04:12:30|181413.8|181283.8|181413.8|181283.8|181413.8|181283.8|181413.8|181283.8|1
1723608770000|2024-08-14 04:12:50|181411.2|181281.2|181413.9|181283.9|181413.9|181283.9|181411.2|181281.2|2
1723608790000|2024-08-14 04:13:10|181413.8|181283.8|181411.8|181281.8|181413.8|181283.8|181411.8|181281.8|2
1723608800000|2024-08-14 04:13:20|181414.5|181284.5|181413.5|181283.5|181414.5|181284.5|181413.5|181283.5|2
1723608810000|2024-08-14 04:13:30|181407.6|181277.6|181408.2|181278.2|181408.2|181278.2|181407.6|181277.6|2
1723608830000|2024-08-14 04:13:50|181406.7|181276.7|181406.7|181276.7|181406.7|181276.7|181406.7|181276.7|1
1723608840000|2024-08-14 04:14:00|181413.3|181283.3|181413.3|181283.3|181413.3|181283.3|181413.3|181283.3|1
1723608860000|2024-08-14 04:14:20|181412|181282|181411.7|181281.7|181417.7|181287.7|181411.7|181281.7|3
1723608870000|2024-08-14 04:14:30|181412.7|181282.7|181411.2|181281.2|181412.7|181282.7|181411.2|181281.2|2
1723608880000|2024-08-14 04:14:40|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|1
1723608890000|2024-08-14 04:14:50|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723608900000|2024-08-14 04:15:00|181412.7|181282.7|181412.7|181282.7|181412.7|181282.7|181412.7|181282.7|1
1723608920000|2024-08-14 04:15:20|181413.2|181283.2|181413.2|181283.2|181413.2|181283.2|181413.2|181283.2|1
1723608930000|2024-08-14 04:15:30|181412.1|181282.1|181412.1|181282.1|181412.1|181282.1|181412.1|181282.1|1
1723608940000|2024-08-14 04:15:40|181407.4|181277.4|181407.4|181277.4|181407.4|181277.4|181407.4|181277.4|1
1723608950000|2024-08-14 04:15:50|181405.7|181275.7|181402.7|181272.7|181407.7|181277.7|181400.4|181270.4|8
1723608960000|2024-08-14 04:16:00|181402.9|181272.9|181403.4|181273.4|181403.4|181273.4|181402.9|181272.9|2
1723608970000|2024-08-14 04:16:10|181404.1|181274.1|181411.2|181281.2|181413.5|181283.5|181403.2|181273.2|8
1723608980000|2024-08-14 04:16:20|181410.6|181280.6|181411.6|181281.6|181411.6|181281.6|181410.6|181280.6|2
1723609000000|2024-08-14 04:16:40|181411.5|181281.5|181420.6|181290.6|181420.6|181290.6|181411.5|181281.5|2
1723609010000|2024-08-14 04:16:50|181420.5|181290.5|181415|181285|181420.5|181290.5|181414|181284|3
1723609030000|2024-08-14 04:17:10|181414.9|181284.9|181412.2|181282.2|181414.9|181284.9|181412.2|181282.2|2
1723609040000|2024-08-14 04:17:20|181415|181285|181412.9|181282.9|181415|181285|181412.9|181282.9|2
1723609060000|2024-08-14 04:17:40|181417.8|181287.8|181417.8|181287.8|181417.8|181287.8|181417.8|181287.8|1
1723609070000|2024-08-14 04:17:50|181412.2|181282.2|181412.2|181282.2|181412.2|181282.2|181412.2|181282.2|1
1723609080000|2024-08-14 04:18:00|181410.3|181280.3|181410.3|181280.3|181410.3|181280.3|181410.3|181280.3|1
1723609090000|2024-08-14 04:18:10|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|1
1723609100000|2024-08-14 04:18:20|181415.4|181285.4|181415.4|181285.4|181415.4|181285.4|181415.4|181285.4|1
1723609120000|2024-08-14 04:18:40|181423.5|181293.5|181423.5|181293.5|181423.5|181293.5|181423.5|181293.5|1
1723609130000|2024-08-14 04:18:50|181416|181286|181416|181286|181416|181286|181416|181286|1
1723609140000|2024-08-14 04:19:00|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|181412.3|181282.3|1
1723609160000|2024-08-14 04:19:20|181415|181285|181415|181285|181415|181285|181415|181285|1
1723609170000|2024-08-14 04:19:30|181419.7|181289.7|181419.2|181289.2|181419.7|181289.7|181416.3|181286.3|7
1723609190000|2024-08-14 04:19:50|181419.5|181289.5|181414.6|181284.6|181419.5|181289.5|181414.6|181284.6|2
1723609220000|2024-08-14 04:20:20|181416|181286|181424.5|181294.5|181424.5|181294.5|181416|181286|2
1723609240000|2024-08-14 04:20:40|181424.4|181294.4|181424.4|181294.4|181424.4|181294.4|181424.4|181294.4|1
1723609250000|2024-08-14 04:20:50|181415.7|181285.7|181414.5|181284.5|181415.7|181285.7|181414.5|181284.5|2
1723609270000|2024-08-14 04:21:10|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|1
1723609280000|2024-08-14 04:21:20|181424|181294|181424|181294|181424|181294|181424|181294|1
1723609300000|2024-08-14 04:21:40|181424.1|181294.1|181415.6|181285.6|181424.1|181294.1|181415.6|181285.6|2
1723609310000|2024-08-14 04:21:50|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|1
1723609320000|2024-08-14 04:22:00|181415.2|181285.2|181415.2|181285.2|181415.2|181285.2|181415.2|181285.2|1
1723609330000|2024-08-14 04:22:10|181420.6|181290.6|181420.6|181290.6|181420.6|181290.6|181420.6|181290.6|1
1723609340000|2024-08-14 04:22:20|181426.1|181296.1|181426.1|181296.1|181426.1|181296.1|181426.1|181296.1|1
1723609360000|2024-08-14 04:22:40|181416.8|181286.8|181416.8|181286.8|181416.8|181286.8|181416.8|181286.8|1
1723609370000|2024-08-14 04:22:50|181415.3|181285.3|181415.4|181285.4|181415.4|181285.4|181415.3|181285.3|2
1723609390000|2024-08-14 04:23:10|181420.6|181290.6|181421.4|181291.4|181421.4|181291.4|181420.6|181290.6|3
1723609400000|2024-08-14 04:23:20|181427.3|181297.3|181427.3|181297.3|181427.3|181297.3|181427.3|181297.3|1
1723609410000|2024-08-14 04:23:30|181416.7|181286.7|181416.7|181286.7|181416.7|181286.7|181416.7|181286.7|1
1723609430000|2024-08-14 04:23:50|181415.5|181285.5|181395.6|181265.6|181415.5|181285.5|181390.4|181260.4|8
1723609440000|2024-08-14 04:24:00|181396.9|181266.9|181403.4|181273.4|181406.1|181276.1|181396.9|181266.9|9
1723609460000|2024-08-14 04:24:20|181403.1|181273.1|181402.5|181272.5|181403.5|181273.5|181402.5|181272.5|3
1723609470000|2024-08-14 04:24:30|181404.8|181274.8|181404.8|181274.8|181404.8|181274.8|181404.8|181274.8|1
1723609490000|2024-08-14 04:24:50|181407.4|181277.4|181407.3|181277.3|181412.8|181282.8|181405.1|181275.1|10
1723609500000|2024-08-14 04:25:00|181409.1|181279.1|181407.7|181277.7|181409.1|181279.1|181406.9|181276.9|4
1723609510000|2024-08-14 04:25:10|181408.4|181278.4|181408.4|181278.4|181408.4|181278.4|181408.4|181278.4|1
1723609520000|2024-08-14 04:25:20|181411.7|181281.7|181411.7|181281.7|181411.7|181281.7|181411.7|181281.7|1
1723609530000|2024-08-14 04:25:30|181408.7|181278.7|181411.4|181281.4|181411.4|181281.4|181408.7|181278.7|2
1723609550000|2024-08-14 04:25:50|181407.4|181277.4|181407.4|181277.4|181407.4|181277.4|181407.4|181277.4|1
1723609560000|2024-08-14 04:26:00|181407.9|181277.9|181404.8|181274.8|181407.9|181277.9|181404.8|181274.8|6
1723609580000|2024-08-14 04:26:20|181412|181282|181413|181283|181413|181283|181412|181282|2
1723609590000|2024-08-14 04:26:30|181411.2|181281.2|181411.7|181281.7|181411.7|181281.7|181411.1|181281.1|4
1723609600000|2024-08-14 04:26:40|181411.1|181281.1|181409|181279|181412|181282|181409|181279|4
1723609610000|2024-08-14 04:26:50|181412.1|181282.1|181410.9|181280.9|181412.1|181282.1|181410.6|181280.6|4
1723609620000|2024-08-14 04:27:00|181410.5|181280.5|181410.5|181280.5|181410.5|181280.5|181410.5|181280.5|1
1723609630000|2024-08-14 04:27:10|181415.1|181285.1|181415.1|181285.1|181415.1|181285.1|181415.1|181285.1|1
1723609640000|2024-08-14 04:27:20|181414.7|181284.7|181415.2|181285.2|181415.2|181285.2|181411.8|181281.8|3
1723609650000|2024-08-14 04:27:30|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|181414.3|181284.3|1
1723609660000|2024-08-14 04:27:40|181410.1|181280.1|181409.6|181279.6|181410.1|181280.1|181408.1|181278.1|3
1723609670000|2024-08-14 04:27:50|181407.8|181277.8|181407.8|181277.8|181407.8|181277.8|181407.8|181277.8|1
1723609680000|2024-08-14 04:28:00|181406.8|181276.8|181409.9|181279.9|181409.9|181279.9|181406.8|181276.8|5
1723609690000|2024-08-14 04:28:10|181413.9|181283.9|181413.9|181283.9|181413.9|181283.9|181413.9|181283.9|1
1723609700000|2024-08-14 04:28:20|181414.6|181284.6|181412.2|181282.2|181414.6|181284.6|181412.2|181282.2|2
1723609710000|2024-08-14 04:28:30|181407.8|181277.8|181407.8|181277.8|181407.8|181277.8|181407.8|181277.8|1
1723609720000|2024-08-14 04:28:40|181408.5|181278.5|181407.3|181277.3|181409.8|181279.8|181406.4|181276.4|5
1723609730000|2024-08-14 04:28:50|181406.7|181276.7|181410.2|181280.2|181410.2|181280.2|181406.3|181276.3|4
1723609740000|2024-08-14 04:29:00|181415.4|181285.4|181415.4|181285.4|181415.4|181285.4|181415.4|181285.4|1
1723609750000|2024-08-14 04:29:10|181413.4|181283.4|181408.6|181278.6|181413.4|181283.4|181408.5|181278.5|4
1723609780000|2024-08-14 04:29:40|181410.7|181280.7|181410.7|181280.7|181410.7|181280.7|181410.7|181280.7|1
1723609790000|2024-08-14 04:29:50|181408.9|181278.9|181414.6|181284.6|181414.6|181284.6|181408.9|181278.9|3
1723609800000|2024-08-14 04:30:00|181415.9|181285.9|181415.1|181285.1|181415.9|181285.9|181415.1|181285.1|2
1723609810000|2024-08-14 04:30:10|181409.5|181279.5|181408.5|181278.5|181409.5|181279.5|181408.5|181278.5|2
1723609830000|2024-08-14 04:30:30|181409.3|181279.3|181400.8|181270.8|181409.3|181279.3|181393.7|181263.7|11
1723609840000|2024-08-14 04:30:40|181400.6|181270.6|181398.4|181268.4|181400.6|181270.6|181394.7|181264.7|6
1723609860000|2024-08-14 04:31:00|181402.9|181272.9|181406.8|181276.8|181406.8|181276.8|181402.9|181272.9|2
1723609870000|2024-08-14 04:31:10|181402.9|181272.9|181402.9|181272.9|181402.9|181272.9|181402.9|181272.9|1
1723609890000|2024-08-14 04:31:30|181403.5|181273.5|181403.5|181273.5|181403.5|181273.5|181403.5|181273.5|1
1723609900000|2024-08-14 04:31:40|181404.1|181274.1|181412.4|181282.4|181412.4|181282.4|181404.1|181274.1|2
1723609920000|2024-08-14 04:32:00|181406.6|181276.6|181406.6|181276.6|181406.6|181276.6|181406.6|181276.6|1
1723609930000|2024-08-14 04:32:10|181402.8|181272.8|181402.8|181272.8|181402.8|181272.8|181402.8|181272.8|1
1723609950000|2024-08-14 04:32:30|181402.4|181272.4|181403.5|181273.5|181403.5|181273.5|181402.4|181272.4|2
1723609960000|2024-08-14 04:32:40|181402.8|181272.8|181410.4|181280.4|181410.4|181280.4|181402.8|181272.8|2
1723609970000|2024-08-14 04:32:50|181405.4|181275.4|181405.4|181275.4|181405.4|181275.4|181405.4|181275.4|1
1723609980000|2024-08-14 04:33:00|181406.2|181276.2|181406.2|181276.2|181406.2|181276.2|181406.2|181276.2|1
1723609990000|2024-08-14 04:33:10|181402.5|181272.5|181402.5|181272.5|181402.5|181272.5|181402.5|181272.5|1
1723610000000|2024-08-14 04:33:20|181403.9|181273.9|181403.9|181273.9|181403.9|181273.9|181403.9|181273.9|1
1723610020000|2024-08-14 04:33:40|181403.1|181273.1|181410.8|181280.8|181410.8|181280.8|181403.1|181273.1|2
1723610030000|2024-08-14 04:33:50|181405.7|181275.7|181405.7|181275.7|181405.7|181275.7|181405.7|181275.7|1
1723610050000|2024-08-14 04:34:10|181402.1|181272.1|181402.1|181272.1|181402.1|181272.1|181402.1|181272.1|1
1723610060000|2024-08-14 04:34:20|181403.1|181273.1|181403|181273|181408.4|181278.4|181403|181273|4
1723610070000|2024-08-14 04:34:30|181403.9|181273.9|181403.9|181273.9|181403.9|181273.9|181403.9|181273.9|1
1723610080000|2024-08-14 04:34:40|181402.3|181272.3|181401.3|181271.3|181402.3|181272.3|181401.3|181271.3|2
1723610090000|2024-08-14 04:34:50|181404.7|181274.7|181404.7|181274.7|181404.7|181274.7|181404.7|181274.7|1
1723610100000|2024-08-14 04:35:00|181405.3|181275.3|181406|181276|181406|181276|181405.3|181275.3|2
1723610110000|2024-08-14 04:35:10|181402.3|181272.3|181403.8|181273.8|181403.8|181273.8|181402.3|181272.3|2
1723610120000|2024-08-14 04:35:20|181403.1|181273.1|181403.7|181273.7|181403.7|181273.7|181403.1|181273.1|2
1723610140000|2024-08-14 04:35:40|181402.5|181272.5|181406.2|181276.2|181406.2|181276.2|181402.5|181272.5|2
1723610170000|2024-08-14 04:36:10|181411.7|181281.7|181403.7|181273.7|181411.7|181281.7|181403.7|181273.7|2
1723610190000|2024-08-14 04:36:30|181403.6|181273.6|181402.4|181272.4|181403.6|181273.6|181402.4|181272.4|2
1723610210000|2024-08-14 04:36:50|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|1
1723610220000|2024-08-14 04:37:00|181411.7|181281.7|181408.9|181278.9|181411.7|181281.7|181408.9|181278.9|3
1723610230000|2024-08-14 04:37:10|181401.8|181271.8|181401.8|181271.8|181401.8|181271.8|181401.8|181271.8|1
1723610250000|2024-08-14 04:37:30|181401.1|181271.1|181401.1|181271.1|181401.1|181271.1|181401.1|181271.1|1
1723610260000|2024-08-14 04:37:40|181404.6|181274.6|181404.6|181274.6|181404.6|181274.6|181404.6|181274.6|1
1723610270000|2024-08-14 04:37:50|181404.5|181274.5|181406|181276|181406.1|181276.1|181404.5|181274.5|3
1723610280000|2024-08-14 04:38:00|181411.8|181281.8|181410.9|181280.9|181411.8|181281.8|181410.9|181280.9|2
1723610290000|2024-08-14 04:38:10|181409.3|181279.3|181402|181272|181409.3|181279.3|181402|181272|2
1723610300000|2024-08-14 04:38:20|181401.3|181271.3|181402.8|181272.8|181402.8|181272.8|181401.3|181271.3|2
1723610320000|2024-08-14 04:38:40|181403.4|181273.4|181403.4|181273.4|181403.4|181273.4|181403.4|181273.4|1
1723610340000|2024-08-14 04:39:00|181410.7|181280.7|181404.1|181274.1|181410.7|181280.7|181402|181272|3
1723610350000|2024-08-14 04:39:10|181404.2|181274.2|181404.2|181274.2|181404.2|181274.2|181404.2|181274.2|1
1723610360000|2024-08-14 04:39:20|181403.5|181273.5|181402.9|181272.9|181403.5|181273.5|181402.9|181272.9|2
1723610370000|2024-08-14 04:39:30|181403.6|181273.6|181404.3|181274.3|181404.3|181274.3|181403.6|181273.6|2
1723610390000|2024-08-14 04:39:50|181413|181283|181413|181283|181413|181283|181413|181283|1
1723610410000|2024-08-14 04:40:10|181411.3|181281.3|181402.1|181272.1|181411.3|181281.3|181402.1|181272.1|3
1723610430000|2024-08-14 04:40:30|181402|181272|181402|181272|181402|181272|181402|181272|1
1723610440000|2024-08-14 04:40:40|181411.2|181281.2|181411.2|181281.2|181411.2|181281.2|181411.2|181281.2|1
1723610460000|2024-08-14 04:41:00|181411.1|181281.1|181411.1|181281.1|181411.1|181281.1|181411.1|181281.1|1
1723610470000|2024-08-14 04:41:10|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|1
1723610480000|2024-08-14 04:41:20|181406|181276|181406|181276|181406|181276|181406|181276|1
1723610500000|2024-08-14 04:41:40|181405.5|181275.5|181410|181280|181410|181280|181405.5|181275.5|2
1723610520000|2024-08-14 04:42:00|181405.4|181275.4|181405.4|181275.4|181405.4|181275.4|181405.4|181275.4|1
1723610530000|2024-08-14 04:42:10|181401.6|181271.6|181401.6|181271.6|181401.6|181271.6|181401.6|181271.6|1
1723610540000|2024-08-14 04:42:20|181401.7|181271.7|181401.7|181271.7|181401.7|181271.7|181401.7|181271.7|1
1723610550000|2024-08-14 04:42:30|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1723610560000|2024-08-14 04:42:40|181402.1|181272.1|181410|181280|181410|181280|181402.1|181272.1|2
1723610570000|2024-08-14 04:42:50|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|181409.9|181279.9|1
1723610580000|2024-08-14 04:43:00|181407.7|181277.7|181403.5|181273.5|181407.7|181277.7|181403.5|181273.5|3
1723610590000|2024-08-14 04:43:10|181404.2|181274.2|181400.4|181270.4|181404.8|181274.8|181400.4|181270.4|4
1723610600000|2024-08-14 04:43:20|181401.1|181271.1|181400.5|181270.5|181401.1|181271.1|181400.5|181270.5|2
1723610610000|2024-08-14 04:43:30|181400.3|181270.3|181411.2|181281.2|181411.2|181281.2|181400.3|181270.3|3
1723610620000|2024-08-14 04:43:40|181411.8|181281.8|181411.8|181281.8|181411.8|181281.8|181411.8|181281.8|1
1723610630000|2024-08-14 04:43:50|181408.8|181278.8|181410|181280|181410|181280|181408.8|181278.8|2
1723610650000|2024-08-14 04:44:10|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|181410.6|181280.6|1
1723610660000|2024-08-14 04:44:20|181408.9|181278.9|181414|181284|181414|181284|181408.9|181278.9|3
1723610690000|2024-08-14 04:44:50|181410.3|181280.3|181410.3|181280.3|181410.3|181280.3|181410.3|181280.3|1
1723610700000|2024-08-14 04:45:00|181412.7|181282.7|181412.7|181282.7|181412.7|181282.7|181412.7|181282.7|1
1723610710000|2024-08-14 04:45:10|181412.6|181282.6|181409.5|181279.5|181412.6|181282.6|181409.5|181279.5|2
1723610720000|2024-08-14 04:45:20|181412.7|181282.7|181411.7|181281.7|181412.7|181282.7|181411.7|181281.7|2
1723610740000|2024-08-14 04:45:40|181411.6|181281.6|181410.9|181280.9|181411.6|181281.6|181410.9|181280.9|2
1723610770000|2024-08-14 04:46:10|181408.2|181278.2|181410.7|181280.7|181410.7|181280.7|181408.2|181278.2|2
1723610800000|2024-08-14 04:46:40|181408.1|181278.1|181410.9|181280.9|181410.9|181280.9|181408.1|181278.1|2
1723610830000|2024-08-14 04:47:10|181410.7|181280.7|181410.7|181280.7|181410.7|181280.7|181410.7|181280.7|1
1723610840000|2024-08-14 04:47:20|181412|181282|181411.4|181281.4|181412.6|181282.6|181411.4|181281.4|3
1723610850000|2024-08-14 04:47:30|181407.6|181277.6|181407.6|181277.6|181407.6|181277.6|181407.6|181277.6|1
1723610870000|2024-08-14 04:47:50|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|1
1723610880000|2024-08-14 04:48:00|181418.6|181288.6|181418.6|181288.6|181418.6|181288.6|181418.6|181288.6|1
1723610890000|2024-08-14 04:48:10|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|181411.4|181281.4|1
1723610900000|2024-08-14 04:48:20|181410.4|181280.4|181411.4|181281.4|181411.4|181281.4|181410.4|181280.4|2
1723610910000|2024-08-14 04:48:30|181407.7|181277.7|181407.7|181277.7|181407.7|181277.7|181407.7|181277.7|1
1723610920000|2024-08-14 04:48:40|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|181406.1|181276.1|1
1723610940000|2024-08-14 04:49:00|181407.8|181277.8|181407.8|181277.8|181407.8|181277.8|181407.8|181277.8|1
1723610950000|2024-08-14 04:49:10|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|181409.5|181279.5|1
1723610960000|2024-08-14 04:49:20|181406.5|181276.5|181406.5|181276.5|181406.5|181276.5|181406.5|181276.5|1
1723610970000|2024-08-14 04:49:30|181406|181276|181406.9|181276.9|181406.9|181276.9|181406|181276|2
1723610980000|2024-08-14 04:49:40|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|1
1723610990000|2024-08-14 04:49:50|181409|181279|181416.9|181286.9|181416.9|181286.9|181409|181279|2
1723611010000|2024-08-14 04:50:10|181416.1|181286.1|181408.8|181278.8|181416.1|181286.1|181408.8|181278.8|2
1723611020000|2024-08-14 04:50:20|181406.4|181276.4|181406.4|181276.4|181406.4|181276.4|181406.4|181276.4|1
1723611040000|2024-08-14 04:50:40|181408.2|181278.2|181407.3|181277.3|181408.2|181278.2|181407.3|181277.3|2
1723611050000|2024-08-14 04:50:50|181408.7|181278.7|181311.8|181181.8|181410.3|181280.3|181288.2|181158.2|19
1723611060000|2024-08-14 04:51:00|181312.2|181182.2|181312.2|181182.2|181312.2|181182.2|181312.2|181182.2|1
1723611080000|2024-08-14 04:51:20|181312.1|181182.1|181321.5|181191.5|181321.5|181191.5|181312.1|181182.1|4
1723611090000|2024-08-14 04:51:30|181330|181200|181330|181200|181330|181200|181330|181200|1
1723611110000|2024-08-14 04:51:50|181330.8|181200.8|181315.5|181185.5|181330.8|181200.8|181315.5|181185.5|3
1723611120000|2024-08-14 04:52:00|181315.1|181185.1|181315.1|181185.1|181315.1|181185.1|181315.1|181185.1|1
1723611140000|2024-08-14 04:52:20|181321.4|181191.4|181321.4|181191.4|181321.4|181191.4|181321.4|181191.4|1
1723611150000|2024-08-14 04:52:30|181329.8|181199.8|181329.8|181199.8|181329.8|181199.8|181329.8|181199.8|1
1723611160000|2024-08-14 04:52:40|181317.5|181187.5|181317.5|181187.5|181317.5|181187.5|181317.5|181187.5|1
1723611170000|2024-08-14 04:52:50|181315|181185|181312.9|181182.9|181315|181185|181312.9|181182.9|2
1723611180000|2024-08-14 04:53:00|181312.5|181182.5|181312.5|181182.5|181312.5|181182.5|181312.5|181182.5|1
1723611200000|2024-08-14 04:53:20|181317.4|181187.4|181316.8|181186.8|181317.4|181187.4|181316.8|181186.8|2
1723611220000|2024-08-14 04:53:40|181316.7|181186.7|181309.4|181179.4|181316.7|181186.7|181309.4|181179.4|3
1723611230000|2024-08-14 04:53:50|181308.2|181178.2|181308.9|181178.9|181308.9|181178.9|181308.2|181178.2|2
1723611250000|2024-08-14 04:54:10|181311.8|181181.8|181311.8|181181.8|181311.8|181181.8|181311.8|181181.8|1
1723611270000|2024-08-14 04:54:30|181315.5|181185.5|181309.7|181179.7|181315.5|181185.5|181309.7|181179.7|2
1723611280000|2024-08-14 04:54:40|181309.8|181179.8|181309.8|181179.8|181309.8|181179.8|181309.8|181179.8|1
1723611290000|2024-08-14 04:54:50|181309.2|181179.2|181308.2|181178.2|181309.2|181179.2|181308.2|181178.2|2
1723611300000|2024-08-14 04:55:00|181311.1|181181.1|181311.1|181181.1|181311.1|181181.1|181311.1|181181.1|1
1723611310000|2024-08-14 04:55:10|181311|181181|181311|181181|181311|181181|181311|181181|1
1723611330000|2024-08-14 04:55:30|181314.3|181184.3|181310.1|181180.1|181314.3|181184.3|181309.4|181179.4|3
1723611340000|2024-08-14 04:55:40|181306.5|181176.5|181310.1|181180.1|181310.1|181180.1|181306.5|181176.5|2
1723611350000|2024-08-14 04:55:50|181313.3|181183.3|181311.6|181181.6|181313.3|181183.3|181311.6|181181.6|2
1723611360000|2024-08-14 04:56:00|181316.2|181186.2|181316.2|181186.2|181316.2|181186.2|181316.2|181186.2|1
1723611370000|2024-08-14 04:56:10|181311.6|181181.6|181311.6|181181.6|181311.6|181181.6|181311.6|181181.6|1
1723611380000|2024-08-14 04:56:20|181308.8|181178.8|181309.9|181179.9|181309.9|181179.9|181308.8|181178.8|2
1723611410000|2024-08-14 04:56:50|181309.8|181179.8|181311.5|181181.5|181311.5|181181.5|181309.8|181179.8|2
1723611440000|2024-08-14 04:57:20|181308.8|181178.8|181309.8|181179.8|181309.8|181179.8|181308.8|181178.8|2
1723611450000|2024-08-14 04:57:30|181310.6|181180.6|181309.4|181179.4|181310.6|181180.6|181309.4|181179.4|2
1723611460000|2024-08-14 04:57:40|181309.7|181179.7|181309.7|181179.7|181310.9|181180.9|181309.7|181179.7|3
1723611470000|2024-08-14 04:57:50|181313.1|181183.1|181313.1|181183.1|181313.1|181183.1|181313.1|181183.1|1
1723611490000|2024-08-14 04:58:10|181313|181183|181311.6|181181.6|181313.7|181183.7|181311.6|181181.6|4
1723611500000|2024-08-14 04:58:20|181312.4|181182.4|181317.7|181187.7|181317.7|181187.7|181312.4|181182.4|7
1723611520000|2024-08-14 04:58:40|181323.8|181193.8|181323.8|181193.8|181323.8|181193.8|181323.8|181193.8|1
1723611540000|2024-08-14 04:59:00|181323.1|181193.1|181323.1|181193.1|181323.1|181193.1|181323.1|181193.1|1
1723611550000|2024-08-14 04:59:10|181323.9|181193.9|181317.9|181187.9|181324.6|181194.6|181317.9|181187.9|6
1723611560000|2024-08-14 04:59:20|181314.7|181184.7|181314.1|181184.1|181314.7|181184.7|181314.1|181184.1|2
1723611570000|2024-08-14 04:59:30|181312.9|181182.9|181313.6|181183.6|181313.6|181183.6|181312.9|181182.9|2
1723611590000|2024-08-14 04:59:50|181320.3|181190.3|181319|181189|181320.3|181190.3|181319|181189|2
1723611600000|2024-08-14 05:00:00|181319.8|181189.8|181313.8|181183.8|181319.8|181189.8|181313.8|181183.8|3
1723611610000|2024-08-14 05:00:10|181313.7|181183.7|181306.9|181176.9|181313.7|181183.7|181302.4|181172.4|9
1723611620000|2024-08-14 05:00:20|181300|181170|181311|181181|181311|181181|181300|181170|4
1723611630000|2024-08-14 05:00:30|181291.1|181161.1|181291.1|181161.1|181291.1|181161.1|181291.1|181161.1|1
1723611640000|2024-08-14 05:00:40|181289.4|181159.4|181289.5|181159.5|181294.6|181164.6|181289.4|181159.4|3
1723611650000|2024-08-14 05:00:50|181258.7|181168.7|181298.5|181208.5|181298.5|181208.5|181258.7|181168.7|7
1723611660000|2024-08-14 05:01:00|181297.9|181207.9|181312.6|181182.6|181312.6|181207.9|181297.9|181182.6|2
1723611670000|2024-08-14 05:01:10|181313|181183|181313|181183|181313|181183|181313|181183|1
1723611680000|2024-08-14 05:01:20|181313.1|181183.1|181313.5|181183.5|181313.7|181183.7|181313|181183|4
1723611690000|2024-08-14 05:01:30|181309.9|181179.9|181308.9|181178.9|181309.9|181179.9|181308.9|181178.9|3
1723611700000|2024-08-14 05:01:40|181292.4|181202.4|181265.8|181175.8|181292.4|181202.4|181262.5|181172.5|4
1723611710000|2024-08-14 05:01:50|181269.2|181179.2|181266.4|181176.4|181269.8|181179.8|181261.8|181171.8|7
1723611720000|2024-08-14 05:02:00|181269.3|181179.3|181269.3|181179.3|181269.3|181179.3|181265.9|181175.9|3
1723611730000|2024-08-14 05:02:10|181265.9|181175.9|181292.8|181162.8|181292.8|181185.1|181265.9|181162.8|7
1723611740000|2024-08-14 05:02:20|181304.7|181174.7|181308|181178|181308|181178|181304.7|181174.7|2
1723611750000|2024-08-14 05:02:30|181306.1|181176.1|181286.7|181196.7|181306.1|181196.7|181278.8|181176.1|4
1723611760000|2024-08-14 05:02:40|181279.3|181189.3|181249.8|181159.8|181280|181190|181249.8|181159.8|5
1723611770000|2024-08-14 05:02:50|181254.9|181164.9|181259.8|181169.8|181263.1|181173.1|181254.9|181164.9|3
1723611790000|2024-08-14 05:03:10|181287.2|181157.2|181287.2|181157.2|181287.2|181157.2|181287.2|181157.2|1
1723611800000|2024-08-14 05:03:20|181290.8|181160.8|181294.5|181164.5|181294.5|181164.5|181290.8|181160.8|2
1723611810000|2024-08-14 05:03:30|181267.1|181177.1|181261.8|181171.8|181267.1|181177.1|181260.7|181170.7|5
1723611820000|2024-08-14 05:03:40|181261.5|181171.5|181253.1|181163.1|181262.7|181172.7|181252.7|181162.7|4
1723611830000|2024-08-14 05:03:50|181281|181151|181273.4|181143.4|181281.2|181151.2|181273.4|181143.4|3
1723611840000|2024-08-14 05:04:00|181273.3|181143.3|181273|181143|181274.3|181144.3|181272.8|181142.8|5
1723611850000|2024-08-14 05:04:10|181271.7|181141.7|181225.5|181095.5|181271.7|181141.7|181225.5|181095.5|11
1723611860000|2024-08-14 05:04:20|181224.3|181094.3|181235.3|181105.3|181235.3|181105.3|181215.3|181085.3|12
1723611870000|2024-08-14 05:04:30|181235.9|181105.9|181240|181110|181240.9|181110.9|181235.7|181105.7|7
1723611880000|2024-08-14 05:04:40|181232.4|181102.4|181211.7|181081.7|181233.2|181103.2|181211.7|181081.7|14
1723611890000|2024-08-14 05:04:50|181213.9|181083.9|181220.1|181090.1|181220.1|181090.1|181213.1|181083.1|7
1723611900000|2024-08-14 05:05:00|181209.9|181079.9|181205.9|181075.9|181209.9|181079.9|181205.9|181075.9|2
1723611910000|2024-08-14 05:05:10|181187.5|181057.5|181157.6|181067.6|181187.5|181067.6|181143.1|181048.8|10
1723611920000|2024-08-14 05:05:20|181156.7|181066.7|181155.8|181065.8|181156.7|181066.7|181148.2|181058.2|6
1723611930000|2024-08-14 05:05:30|181174.8|181044.8|181176.9|181046.9|181176.9|181046.9|181163.8|181033.8|9
1723611940000|2024-08-14 05:05:40|181176.2|181046.2|181151.9|181021.9|181176.2|181046.2|181151.9|181021.9|6
1723611950000|2024-08-14 05:05:50|181126.6|181036.6|181126.4|181036.4|181161.8|181037.8|181126.4|181028.3|11
1723611960000|2024-08-14 05:06:00|181125.3|181035.3|181145.1|181055.1|181164.2|181057.6|181125.3|181030.2|12
1723611970000|2024-08-14 05:06:10|181151.1|181061.1|181178.8|181048.8|181180.3|181061.1|181151.1|181037.6|10
1723611980000|2024-08-14 05:06:20|181177.4|181047.4|181178.2|181048.2|181178.2|181048.2|181174.5|181044.5|4
1723611990000|2024-08-14 05:06:30|181178.3|181048.3|181178.7|181048.7|181178.7|181048.7|181176.6|181046.6|4
1723612000000|2024-08-14 05:06:40|181178.2|181048.2|181130.3|181040.3|181178.4|181048.4|181130|181027.3|11
1723612010000|2024-08-14 05:06:50|181119.3|181029.3|181156.3|181026.3|181156.3|181035.3|181119.3|181019.6|7
1723612020000|2024-08-14 05:07:00|181157.8|181027.8|181165.6|181035.6|181165.6|181035.6|181156.1|181026.1|8
1723612030000|2024-08-14 05:07:10|181164.9|181034.9|181165.2|181035.2|181165.2|181053.5|181142.3|181032.5|11
1723612040000|2024-08-14 05:07:20|181143.9|181053.9|181149.1|181059.1|181165.2|181059.1|181143.7|181035.2|7
1723612050000|2024-08-14 05:07:30|181147.3|181057.3|181147.3|181057.3|181147.3|181057.3|181147.3|181057.3|1
1723612060000|2024-08-14 05:07:40|181151.7|181061.7|181129.3|181039.3|181153.3|181061.7|181123.2|181023.3|10
1723612070000|2024-08-14 05:07:50|181132.6|181042.6|181136.8|181046.8|181158.9|181046.8|181132.6|181027.5|5
1723612080000|2024-08-14 05:08:00|181139.7|181049.7|181161.3|181031.3|181161.3|181049.7|181139.7|181024.7|5
1723612090000|2024-08-14 05:08:10|181139.7|181049.7|181139.7|181049.7|181161.6|181049.7|181139.7|181031.6|3
1723612100000|2024-08-14 05:08:20|181142.7|181052.7|181142.9|181052.9|181142.9|181052.9|181142.7|181052.7|2
1723612110000|2024-08-14 05:08:30|181138.3|181048.3|181138.3|181048.3|181138.3|181048.3|181138.3|181048.3|1
1723612120000|2024-08-14 05:08:40|181127.1|181037.1|181127.1|181037.1|181127.1|181037.1|181127.1|181037.1|1
1723612130000|2024-08-14 05:08:50|181130|181040|181130.9|181040.9|181134.7|181044.7|181130|181040|4
1723612140000|2024-08-14 05:09:00|181126.8|181036.8|181130.1|181040.1|181137.5|181047.5|181123.8|181033.8|8
1723612150000|2024-08-14 05:09:10|181131.4|181041.4|181154.3|181024.3|181160.6|181041.4|181131.4|181024.3|3
1723612160000|2024-08-14 05:09:20|181160.6|181030.6|181168.8|181078.8|181176.3|181086.3|181160.6|181030.6|6
1723612170000|2024-08-14 05:09:30|181170.7|181080.7|181210|181120|181226.6|181136.6|181168.8|181078.8|8
1723612180000|2024-08-14 05:09:40|181207|181117|181199.7|181109.7|181233.3|181119.5|181199.7|181102.3|8
1723612190000|2024-08-14 05:09:50|181196.2|181106.2|181200.8|181110.8|181205.1|181115.1|181195.7|181105.7|12
1723612200000|2024-08-14 05:10:00|181200|181110|181200.7|181110.7|181200.7|181110.7|181199.4|181109.4|3
1723612210000|2024-08-14 05:10:10|181201|181111|181200.7|181110.7|181201|181111|181200.7|181110.7|2
1723612220000|2024-08-14 05:10:20|181211.2|181121.2|181211.2|181121.2|181211.2|181121.2|181211.2|181121.2|1
1723612230000|2024-08-14 05:10:30|181205.2|181115.2|181198.7|181108.7|181205.2|181115.2|181198.7|181108.7|2
1723612240000|2024-08-14 05:10:40|181198.9|181108.9|181186.3|181096.3|181198.9|181108.9|181185.6|181095.6|4
1723612250000|2024-08-14 05:10:50|181187.9|181097.9|181187.7|181097.7|181189.1|181099.1|181187.7|181097.7|3
1723612260000|2024-08-14 05:11:00|181184.2|181094.2|181184.2|181094.2|181191.7|181101.7|181184.2|181094.2|3
1723612270000|2024-08-14 05:11:10|181184.8|181094.8|181184.8|181094.8|181184.8|181094.8|181184.8|181094.8|1
1723612280000|2024-08-14 05:11:20|181182.9|181092.9|181208.7|181078.7|181208.7|181092.9|181182.9|181076|8
1723612290000|2024-08-14 05:11:30|181210.7|181080.7|181208.2|181078.2|181210.9|181080.9|181208.2|181078.2|7
1723612300000|2024-08-14 05:11:40|181210.4|181080.4|181209.2|181079.2|181210.4|181080.4|181209.1|181079.1|4
1723612310000|2024-08-14 05:11:50|181207.4|181077.4|181213.9|181083.9|181213.9|181083.9|181207.4|181077.4|3
1723612320000|2024-08-14 05:12:00|181189|181099|181189|181099|181189|181099|181189|181099|1
1723612330000|2024-08-14 05:12:10|181189.8|181099.8|181188.9|181098.9|181189.8|181099.8|181188.9|181098.9|2
1723612340000|2024-08-14 05:12:20|181190.2|181100.2|181190.5|181100.5|181190.5|181100.5|181190.2|181100.2|2
1723612350000|2024-08-14 05:12:30|181213.1|181083.1|181213.1|181083.1|181213.1|181083.1|181213.1|181083.1|1
1723612360000|2024-08-14 05:12:40|181213.7|181083.7|181212.7|181082.7|181218.4|181088.4|181210|181080|8
1723612370000|2024-08-14 05:12:50|181192.5|181102.5|181196.7|181106.7|181216.8|181120.4|181192.5|181085|12
1723612380000|2024-08-14 05:13:00|181199.6|181109.6|181197.7|181107.7|181199.6|181109.6|181197.7|181107.7|3
1723612390000|2024-08-14 05:13:10|181196.7|181106.7|181195.1|181105.1|181205.4|181115.4|181195.1|181105.1|7
1723612400000|2024-08-14 05:13:20|181194.8|181104.8|181200.5|181110.5|181206|181116|181194.3|181104.3|6
1723612410000|2024-08-14 05:13:30|181202.7|181112.7|181198.6|181108.6|181202.7|181112.7|181198.6|181108.6|2
1723612420000|2024-08-14 05:13:40|181188|181098|181191.7|181101.7|181213.2|181101.7|181188|181082.9|4
1723612450000|2024-08-14 05:14:10|181194.3|181104.3|181192.9|181102.9|181194.3|181104.3|181191.6|181101.6|3
1723612460000|2024-08-14 05:14:20|181197.1|181107.1|181178.8|181088.8|181197.1|181107.1|181177.2|181087.2|6
1723612470000|2024-08-14 05:14:30|181178.7|181088.7|181178.8|181088.8|181182.9|181092.9|181177.8|181087.8|5
1723612480000|2024-08-14 05:14:40|181178.3|181088.3|181191.3|181101.3|181191.3|181101.3|181178.3|181088.3|7
1723612490000|2024-08-14 05:14:50|181212|181082|181191.4|181101.4|181212.1|181101.4|181191.4|181082|3
1723612500000|2024-08-14 05:15:00|181194.5|181104.5|181204.6|181114.6|181206.4|181116.4|181191.8|181101.8|8
1723612510000|2024-08-14 05:15:10|181205.6|181115.6|181205.6|181115.6|181205.6|181115.6|181205.6|181115.6|1
1723612530000|2024-08-14 05:15:30|181206.3|181116.3|181223.8|181093.8|181223.8|181118.6|181206.3|181090.4|5
1723612540000|2024-08-14 05:15:40|181225.8|181095.8|181224.2|181094.2|181225.8|181095.8|181223.4|181093.4|5
1723612550000|2024-08-14 05:15:50|181225|181095|181216|181086|181225.3|181095.3|181216|181086|9
1723612560000|2024-08-14 05:16:00|181215.5|181085.5|181216.1|181086.1|181216.3|181086.3|181215.2|181085.2|4
1723612570000|2024-08-14 05:16:10|181220.6|181090.6|181217.8|181087.8|181223.1|181093.1|181217.8|181087.8|8
1723612580000|2024-08-14 05:16:20|181225.7|181095.7|181217.8|181087.8|181225.7|181095.7|181217.8|181087.8|2
1723612590000|2024-08-14 05:16:30|181227|181097|181224.6|181094.6|181233.6|181126.5|181216.5|181094.6|6
1723612600000|2024-08-14 05:16:40|181226.2|181096.2|181225.4|181095.4|181226.2|181096.2|181224.8|181094.8|3
1723612610000|2024-08-14 05:16:50|181224.6|181094.6|181222.6|181092.6|181226.5|181096.5|181222.6|181092.6|8
1723612620000|2024-08-14 05:17:00|181224.1|181094.1|181223.1|181093.1|181224.1|181094.1|181223.1|181093.1|4
1723612630000|2024-08-14 05:17:10|181226.4|181096.4|181224.6|181094.6|181226.4|181096.4|181224.6|181094.6|2
1723612640000|2024-08-14 05:17:20|181224.9|181094.9|181217.1|181087.1|181228.3|181098.3|181217.1|181087.1|6
1723612660000|2024-08-14 05:17:40|181218.4|181088.4|181224.6|181094.6|181228.3|181098.3|181217.4|181087.4|7
1723612670000|2024-08-14 05:17:50|181228.3|181098.3|181220.8|181090.8|181228.3|181098.3|181220.8|181090.8|2
1723612680000|2024-08-14 05:18:00|181223.4|181093.4|181224.6|181094.6|181230.1|181100.1|181220.8|181090.8|13
1723612690000|2024-08-14 05:18:10|181230.2|181100.2|181233|181103|181233|181103|181226.8|181096.8|5
1723612700000|2024-08-14 05:18:20|181220.4|181090.4|181218.3|181088.3|181233|181125|181215|181088.3|5
1723612710000|2024-08-14 05:18:30|181218.6|181088.6|181220.2|181090.2|181222.7|181092.7|181218.6|181088.6|4
1723612720000|2024-08-14 05:18:40|181220|181090|181227.6|181097.6|181227.6|181097.6|181215|181085|11
1723612730000|2024-08-14 05:18:50|181226.6|181096.6|181227.3|181097.3|181229.1|181099.1|181226.6|181096.6|3
1723612740000|2024-08-14 05:19:00|181228.5|181098.5|181225.9|181095.9|181228.5|181098.5|181225.9|181095.9|5
1723612760000|2024-08-14 05:19:20|181226.7|181096.7|181228.7|181098.7|181230.6|181100.6|181226.7|181096.7|9
1723612780000|2024-08-14 05:19:40|181225.7|181095.7|181225.6|181095.6|181225.7|181095.7|181225.3|181095.3|4
1723612790000|2024-08-14 05:19:50|181226.7|181096.7|181227.4|181097.4|181228.4|181098.4|181226.7|181096.7|4
1723612800000|2024-08-14 05:20:00|181226.7|181096.7|181226|181096|181226.7|181096.7|181224.4|181094.4|5
1723612810000|2024-08-14 05:20:10|181226.7|181096.7|181229.3|181099.3|181230.6|181100.6|181226.7|181096.7|4
1723612820000|2024-08-14 05:20:20|181228.3|181098.3|181215.3|181125.3|181228.3|181125.3|181215.3|181098.3|2
1723612830000|2024-08-14 05:20:30|181229.2|181099.2|181229.2|181099.2|181229.2|181099.2|181229.2|181099.2|1
1723612840000|2024-08-14 05:20:40|181226.8|181096.8|181226.8|181096.8|181226.8|181096.8|181226.8|181096.8|1
1723612860000|2024-08-14 05:21:00|181230.1|181100.1|181221.2|181091.2|181230.1|181100.1|181221.2|181091.2|4
1723612870000|2024-08-14 05:21:10|181221.7|181091.7|181218|181088|181222|181092|181217.3|181087.3|10
1723612880000|2024-08-14 05:21:20|181216.9|181086.9|181215.9|181085.9|181216.9|181086.9|181215.9|181085.9|4
1723612890000|2024-08-14 05:21:30|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|1
1723612910000|2024-08-14 05:21:50|181218.9|181088.9|181218.9|181088.9|181218.9|181088.9|181218.9|181088.9|1
1723612920000|2024-08-14 05:22:00|181207.7|181117.7|181207.7|181117.7|181207.7|181117.7|181207.7|181117.7|1
1723612930000|2024-08-14 05:22:10|181203.1|181113.1|181203.1|181113.1|181203.1|181113.1|181203.1|181113.1|1
1723612950000|2024-08-14 05:22:30|181219.4|181089.4|181219.4|181089.4|181219.4|181089.4|181219.4|181089.4|1
1723612960000|2024-08-14 05:22:40|181221.3|181091.3|181221.3|181091.3|181221.3|181091.3|181221.3|181091.3|1
1723612980000|2024-08-14 05:23:00|181223.2|181093.2|181223.2|181093.2|181223.2|181093.2|181223.2|181093.2|1
1723613010000|2024-08-14 05:23:30|181219.5|181089.5|181219.5|181089.5|181219.5|181089.5|181219.5|181089.5|1
1723613020000|2024-08-14 05:23:40|181221.3|181091.3|181221.9|181091.9|181221.9|181091.9|181221.3|181091.3|2
1723613030000|2024-08-14 05:23:50|181221.8|181091.8|181221.8|181091.8|181221.8|181091.8|181221.8|181091.8|1
1723613040000|2024-08-14 05:24:00|181220.7|181090.7|181223.7|181093.7|181223.7|181093.7|181219.9|181089.9|4
1723613050000|2024-08-14 05:24:10|181221.3|181091.3|181223|181093|181223|181093|181221.3|181091.3|2
1723613070000|2024-08-14 05:24:30|181221|181091|181218.3|181088.3|181222.1|181092.1|181218.3|181088.3|5
1723613080000|2024-08-14 05:24:40|181220.9|181090.9|181213.3|181123.3|181220.9|181123.3|181213.3|181090.9|2
1723613090000|2024-08-14 05:24:50|181212.6|181122.6|181220.2|181090.2|181222|181122.6|181211.6|181088.3|8
1723613100000|2024-08-14 05:25:00|181220.4|181090.4|181223.1|181093.1|181226.3|181096.3|181220.4|181090.4|5
1723613120000|2024-08-14 05:25:20|181229.5|181099.5|181229.4|181099.4|181231.2|181101.2|181229.4|181099.4|3
1723613130000|2024-08-14 05:25:30|181213.4|181123.4|181225.1|181095.1|181225.1|181123.4|181213.4|181095.1|2
1723613140000|2024-08-14 05:25:40|181223.3|181093.3|181223.3|181093.3|181223.3|181093.3|181223.3|181093.3|1
1723613150000|2024-08-14 05:25:50|181221.4|181091.4|181230.9|181100.9|181231.1|181101.1|181221.4|181091.4|6
1723613160000|2024-08-14 05:26:00|181230.4|181100.4|181229.5|181099.5|181230.4|181100.4|181227.4|181097.4|6
1723613170000|2024-08-14 05:26:10|181230.1|181100.1|181225.5|181095.5|181231.3|181101.3|181224.8|181094.8|5
1723613180000|2024-08-14 05:26:20|181225.3|181095.3|181230|181100|181230|181100|181225.3|181095.3|3
1723613190000|2024-08-14 05:26:30|181229.4|181099.4|181229.9|181099.9|181232.1|181102.1|181228.4|181098.4|5
1723613200000|2024-08-14 05:26:40|181229.8|181099.8|181228.4|181098.4|181229.8|181099.8|181227.4|181097.4|5
1723613210000|2024-08-14 05:26:50|181229.8|181099.8|181229.8|181099.8|181229.8|181099.8|181229.8|181099.8|1
1723613220000|2024-08-14 05:27:00|181230.7|181100.7|181230.1|181100.1|181230.7|181100.7|181227.3|181097.3|5
1723613230000|2024-08-14 05:27:10|181232|181102|181231.3|181101.3|181234.2|181104.2|181231.3|181101.3|4
1723613240000|2024-08-14 05:27:20|181229.2|181099.2|181231.9|181101.9|181231.9|181101.9|181229|181099|4
1723613250000|2024-08-14 05:27:30|181232.5|181102.5|181232.5|181102.5|181232.5|181102.5|181232.5|181102.5|1
1723613260000|2024-08-14 05:27:40|181229.1|181099.1|181231.2|181101.2|181232.4|181102.4|181228.7|181098.7|5
1723613270000|2024-08-14 05:27:50|181229.3|181099.3|181229.3|181099.3|181229.3|181099.3|181229.3|181099.3|1
1723613280000|2024-08-14 05:28:00|181230.3|181100.3|181213.8|181083.8|181230.3|181100.3|181213.8|181083.8|7
1723613290000|2024-08-14 05:28:10|181214.6|181084.6|181222|181092|181222|181092|181214.6|181084.6|7
1723613300000|2024-08-14 05:28:20|181223.3|181093.3|181215.9|181085.9|181223.3|181093.3|181215.9|181085.9|5
1723613310000|2024-08-14 05:28:30|181215.1|181085.1|181225.9|181095.9|181225.9|181095.9|181214.8|181084.8|7
1723613320000|2024-08-14 05:28:40|181233.6|181103.6|181233.6|181103.6|181233.6|181103.6|181233.6|181103.6|1
1723613330000|2024-08-14 05:28:50|181210.3|181120.3|181213.6|181123.6|181213.6|181123.6|181210.3|181120.3|2
1723613340000|2024-08-14 05:29:00|181213.2|181123.2|181203.7|181113.7|181214.1|181124.1|181203.7|181113.7|5
1723613350000|2024-08-14 05:29:10|181204.8|181114.8|181223.9|181093.9|181225.5|181114.8|181204.8|181092.7|8
1723613360000|2024-08-14 05:29:20|181223.3|181093.3|181224.2|181094.2|181224.2|181094.2|181223.3|181093.3|2
1723613370000|2024-08-14 05:29:30|181222.8|181092.8|181223.5|181093.5|181225.9|181095.9|181222.8|181092.8|5
1723613380000|2024-08-14 05:29:40|181227.2|181097.2|181227.7|181097.7|181227.7|181097.7|181227.2|181097.2|2
1723613390000|2024-08-14 05:29:50|181227.1|181097.1|181227.1|181097.1|181227.1|181097.1|181227.1|181097.1|1
1723613400000|2024-08-14 05:30:00|181224.5|181094.5|181227.5|181097.5|181228.2|181098.2|181224.5|181094.5|5
1723613410000|2024-08-14 05:30:10|181229.6|181099.6|181230.5|181100.5|181230.5|181100.5|181228.2|181098.2|4
1723613420000|2024-08-14 05:30:20|181231.5|181101.5|181244.5|181114.5|181244.5|181114.5|181230.9|181100.9|8
1723613430000|2024-08-14 05:30:30|181243.7|181113.7|181243.7|181113.7|181243.7|181113.7|181243.7|181113.7|1
1723613440000|2024-08-14 05:30:40|181245.7|181115.7|181245.7|181115.7|181245.7|181115.7|181245.7|181115.7|1
1723613450000|2024-08-14 05:30:50|181249.4|181119.4|181249.4|181119.4|181249.4|181119.4|181249.4|181119.4|1
1723613460000|2024-08-14 05:31:00|181248|181118|181238.3|181148.3|181248|181148.3|181238.3|181118|2
1723613470000|2024-08-14 05:31:10|181241.2|181151.2|181238.1|181148.1|181241.2|181151.2|181238.1|181148.1|2
1723613480000|2024-08-14 05:31:20|181247.1|181117.1|181265.2|181135.2|181286.5|181156.5|181247.1|181117.1|11
1723613490000|2024-08-14 05:31:30|181275.8|181145.8|181258.9|181128.9|181275.8|181145.8|181256.4|181126.4|3
1723613500000|2024-08-14 05:31:40|181258|181128|181258|181128|181258|181128|181258|181128|1
1723613510000|2024-08-14 05:31:50|181259.9|181129.9|181260|181130|181260|181130|181256|181126|7
1723613520000|2024-08-14 05:32:00|181259|181129|181261|181131|181273.5|181143.5|181259|181129|6
1723613530000|2024-08-14 05:32:10|181259|181129|181260.4|181130.4|181260.4|181130.4|181259|181129|2
1723613540000|2024-08-14 05:32:20|181259.4|181129.4|181257.7|181127.7|181260.4|181130.4|181257.7|181127.7|5
1723613560000|2024-08-14 05:32:40|181270.7|181140.7|181270.7|181140.7|181270.7|181140.7|181270.7|181140.7|1
1723613570000|2024-08-14 05:32:50|181275.2|181145.2|181275.2|181145.2|181275.2|181145.2|181269.8|181139.8|3
1723613580000|2024-08-14 05:33:00|181270.7|181140.7|181262.8|181132.8|181273.2|181143.2|181258.6|181128.6|5
1723613590000|2024-08-14 05:33:10|181261.2|181131.2|181261|181131|181261.2|181131.2|181257.5|181127.5|3
1723613600000|2024-08-14 05:33:20|181262.7|181132.7|181259.5|181129.5|181262.7|181132.7|181259.5|181129.5|2
1723613610000|2024-08-14 05:33:30|181271.1|181141.1|181276.3|181146.3|181276.3|181146.3|181271.1|181141.1|2
1723613620000|2024-08-14 05:33:40|181272.4|181142.4|181272.4|181142.4|181272.4|181142.4|181272.4|181142.4|1
1723613630000|2024-08-14 05:33:50|181272|181142|181272|181142|181272|181142|181272|181142|1
1723613640000|2024-08-14 05:34:00|181274.7|181144.7|181274.1|181144.1|181278.5|181148.5|181274.1|181144.1|3
1723613660000|2024-08-14 05:34:20|181260.4|181130.4|181257.1|181127.1|181269.5|181139.5|181257.1|181127.1|8
1723613670000|2024-08-14 05:34:30|181267.9|181137.9|181252|181122|181267.9|181137.9|181252|181122|9
1723613680000|2024-08-14 05:34:40|181253.5|181123.5|181253.5|181123.5|181253.5|181123.5|181253.5|181123.5|1
1723613690000|2024-08-14 05:34:50|181255.9|181125.9|181248.1|181118.1|181255.9|181125.9|181248.1|181118.1|2
1723613700000|2024-08-14 05:35:00|181248.4|181118.4|181250.8|181120.8|181262.8|181132.8|181248.4|181118.4|10
1723613710000|2024-08-14 05:35:10|181249.8|181119.8|181255.8|181125.8|181257.8|181127.8|181245.3|181115.3|9
1723613720000|2024-08-14 05:35:20|181253.1|181123.1|181237.1|181107.1|181253.1|181123.1|181237.1|181107.1|7
1723613730000|2024-08-14 05:35:30|181232.6|181102.6|181234.2|181104.2|181238.6|181108.6|181232.6|181102.6|11
1723613740000|2024-08-14 05:35:40|181236.1|181106.1|181233.1|181103.1|181241.3|181111.3|181233.1|181103.1|14
1723613750000|2024-08-14 05:35:50|181232|181102|181230.7|181100.7|181237.5|181107.5|181230.7|181100.7|14
1723613760000|2024-08-14 05:36:00|181232.2|181102.2|181220.2|181130.2|181232.2|181132.9|181220.2|181099.7|4
1723613770000|2024-08-14 05:36:10|181227.8|181097.8|181223.7|181133.7|181230.4|181133.7|181223.7|181096.2|6
1723613780000|2024-08-14 05:36:20|181225.4|181135.4|181228|181098|181235.8|181135.4|181225.4|181098|7
1723613790000|2024-08-14 05:36:30|181225.9|181095.9|181225.9|181095.9|181225.9|181095.9|181225.9|181095.9|1
1723613800000|2024-08-14 05:36:40|181225.2|181095.2|181225.2|181095.2|181225.2|181095.2|181225.2|181095.2|1
1723613810000|2024-08-14 05:36:50|181225.8|181095.8|181230.8|181100.8|181230.8|181100.8|181225.8|181095.8|3
1723613820000|2024-08-14 05:37:00|181233.9|181103.9|181229.4|181099.4|181235.2|181105.2|181224.7|181094.7|9
1723613830000|2024-08-14 05:37:10|181231.1|181101.1|181227.1|181097.1|181235.8|181105.8|181227.1|181097.1|6
1723613840000|2024-08-14 05:37:20|181224.6|181094.6|181225|181095|181226.1|181096.1|181224.6|181094.6|5
1723613850000|2024-08-14 05:37:30|181230.8|181100.8|181235.5|181105.5|181237.9|181107.9|181230.8|181100.8|3
1723613870000|2024-08-14 05:37:50|181241.6|181111.6|181241.6|181111.6|181241.6|181111.6|181241.6|181111.6|1
1723613880000|2024-08-14 05:38:00|181228.6|181138.6|181228.6|181138.6|181228.6|181138.6|181228.6|181138.6|1
1723613890000|2024-08-14 05:38:10|181240.7|181110.7|181240.7|181110.7|181240.7|181110.7|181240.7|181110.7|1
1723613900000|2024-08-14 05:38:20|181239.3|181109.3|181237.1|181107.1|181239.3|181109.3|181237.1|181107.1|2
1723613910000|2024-08-14 05:38:30|181234.7|181104.7|181233.9|181103.9|181234.7|181104.7|181233.9|181103.9|2
1723613920000|2024-08-14 05:38:40|181234.6|181104.6|181237.9|181107.9|181237.9|181107.9|181234.6|181104.6|2
1723613940000|2024-08-14 05:39:00|181224.5|181134.5|181224.5|181134.5|181224.5|181134.5|181224.5|181134.5|1
1723613950000|2024-08-14 05:39:10|181237.3|181107.3|181236.1|181106.1|181237.3|181107.3|181236.1|181106.1|2
1723613960000|2024-08-14 05:39:20|181237.4|181107.4|181233.5|181103.5|181237.4|181107.4|181233.5|181103.5|2
1723613970000|2024-08-14 05:39:30|181233.7|181103.7|181233.7|181103.7|181233.7|181103.7|181233.7|181103.7|1
1723613980000|2024-08-14 05:39:40|181237.2|181107.2|181237.2|181107.2|181237.2|181107.2|181237.2|181107.2|1
1723613990000|2024-08-14 05:39:50|181239.2|181109.2|181239.8|181109.8|181265.5|181135.5|181239.2|181109.2|13
1723614000000|2024-08-14 05:40:00|181237.8|181107.8|181235.4|181105.4|181237.8|181107.8|181235.4|181105.4|3
1723614030000|2024-08-14 05:40:30|181239.1|181109.1|181233|181103|181239.1|181109.1|181233|181103|2
1723614040000|2024-08-14 05:40:40|181236|181106|181236|181106|181236|181106|181236|181106|1
1723614050000|2024-08-14 05:40:50|181233|181103|181235.2|181105.2|181235.2|181105.2|181230.7|181100.7|3
1723614060000|2024-08-14 05:41:00|181238.5|181108.5|181238.5|181108.5|181238.5|181108.5|181238.5|181108.5|1
1723614070000|2024-08-14 05:41:10|181235.5|181105.5|181232.4|181102.4|181238.4|181108.4|181232.4|181102.4|4
1723614080000|2024-08-14 05:41:20|181217.7|181127.7|181216.9|181126.9|181217.7|181127.7|181216.8|181126.8|3
1723614090000|2024-08-14 05:41:30|181213.1|181123.1|181214.7|181124.7|181214.7|181124.7|181213.1|181123.1|3
1723614100000|2024-08-14 05:41:40|181213.8|181123.8|181219.9|181089.9|181226.1|181123.8|181200|181088.4|12
1723614110000|2024-08-14 05:41:50|181218.7|181088.7|181222.6|181092.6|181226.4|181096.4|181218.7|181088.7|13
1723614120000|2024-08-14 05:42:00|181221.4|181091.4|181221.3|181091.3|181226.3|181096.3|181221.3|181091.3|9
1723614130000|2024-08-14 05:42:10|181224.1|181094.1|181227.4|181097.4|181227.4|181097.4|181224|181094|4
1723614140000|2024-08-14 05:42:20|181228.1|181098.1|181249.3|181119.3|181249.3|181141.9|181226.7|181098|11
1723614150000|2024-08-14 05:42:30|181246.8|181116.8|181245.3|181115.3|181246.8|181116.8|181245.3|181115.3|2
1723614160000|2024-08-14 05:42:40|181247.9|181117.9|181246.7|181116.7|181247.9|181117.9|181240.3|181110.3|5
1723614170000|2024-08-14 05:42:50|181249.1|181119.1|181242.7|181112.7|181249.2|181119.2|181242.7|181112.7|6
1723614180000|2024-08-14 05:43:00|181239.8|181109.8|181219.8|181129.8|181239.8|181140.8|181219.8|181109.8|3
1723614190000|2024-08-14 05:43:10|181221.9|181131.9|181236.5|181106.5|181239.7|181142.5|181219|181106.5|13
1723614200000|2024-08-14 05:43:20|181240.4|181110.4|181240.1|181110.1|181241.3|181111.3|181240.1|181110.1|3
1723614210000|2024-08-14 05:43:30|181237.8|181107.8|181231.7|181101.7|181240.1|181110.1|181229.2|181099.2|11
1723614220000|2024-08-14 05:43:40|181234.3|181104.3|181235.9|181105.9|181242.4|181112.4|181234.3|181104.3|14
1723614230000|2024-08-14 05:43:50|181231.9|181101.9|181234.8|181104.8|181234.8|181104.8|181231.3|181101.3|4
1723614240000|2024-08-14 05:44:00|181235.4|181105.4|181235.4|181105.4|181235.4|181105.4|181235.4|181105.4|1
1723614250000|2024-08-14 05:44:10|181229.3|181139.3|181229.3|181139.3|181229.3|181139.3|181229.3|181139.3|1
1723614270000|2024-08-14 05:44:30|181239.4|181109.4|181238|181108|181239.4|181109.4|181238|181108|2
1723614280000|2024-08-14 05:44:40|181238.8|181108.8|181234.8|181104.8|181238.8|181108.8|181234.8|181104.8|2
1723614290000|2024-08-14 05:44:50|181226|181096|181225.8|181095.8|181226|181096|181224.6|181094.6|3
1723614300000|2024-08-14 05:45:00|181224.1|181094.1|181213.7|181123.7|181224.1|181123.7|181205.7|181094.1|3
1723614310000|2024-08-14 05:45:10|181203.1|181113.1|181206.1|181116.1|181206.1|181116.1|181203.1|181113.1|2
1723614320000|2024-08-14 05:45:20|181231.3|181101.3|181233|181103|181236.3|181106.3|181224.2|181094.2|9
1723614330000|2024-08-14 05:45:30|181234.3|181104.3|181232.3|181102.3|181238.1|181133.8|181221.2|181094.2|18
1723614340000|2024-08-14 05:45:40|181219.6|181129.6|181217|181127|181238.1|181133.6|181210.4|181103.6|11
1723614350000|2024-08-14 05:45:50|181214.5|181124.5|181205.2|181115.2|181214.5|181124.5|181203.1|181113.1|6
1723614360000|2024-08-14 05:46:00|181203.2|181113.2|181228.8|181098.8|181228.8|181131.5|181203.2|181098.8|8
1723614370000|2024-08-14 05:46:10|181223.5|181093.5|181228.8|181098.8|181228.8|181098.8|181223.5|181093.5|2
1723614400000|2024-08-14 05:46:40|181214.4|181124.4|181203.5|181113.5|181214.4|181124.4|181203.5|181113.5|2
1723614420000|2024-08-14 05:47:00|181200.6|181110.6|181230.7|181100.7|181230.7|181116.7|181200.6|181095.6|6
1723614430000|2024-08-14 05:47:10|181228.4|181098.4|181229.9|181099.9|181232.5|181128.3|181215.1|181098.4|6
1723614440000|2024-08-14 05:47:20|181223.7|181093.7|181231.9|181101.9|181231.9|181101.9|181223.7|181093.7|3
1723614450000|2024-08-14 05:47:30|181234.3|181104.3|181230.1|181100.1|181234.3|181104.3|181230.1|181100.1|6
1723614460000|2024-08-14 05:47:40|181217.4|181127.4|181217.4|181127.4|181217.4|181127.4|181217.4|181127.4|1
1723614470000|2024-08-14 05:47:50|181222.1|181132.1|181234.8|181104.8|181235.8|181133.9|181219.6|181103|6
1723614480000|2024-08-14 05:48:00|181231.9|181101.9|181235.9|181105.9|181235.9|181134.7|181224.7|181101.9|7
1723614490000|2024-08-14 05:48:10|181229.3|181139.3|181233|181103|181233|181139.3|181226|181103|3
1723614500000|2024-08-14 05:48:20|181228.6|181098.6|181234.6|181104.6|181234.6|181104.6|181228.6|181098.6|5
1723614510000|2024-08-14 05:48:30|181231.6|181101.6|181232.6|181102.6|181234.4|181104.4|181231.5|181101.5|5
1723614520000|2024-08-14 05:48:40|181233.7|181103.7|181238.8|181108.8|181241.7|181111.7|181231|181101|9
1723614530000|2024-08-14 05:48:50|181241.8|181111.8|181234.1|181104.1|181241.8|181111.8|181233.8|181103.8|6
1723614540000|2024-08-14 05:49:00|181235.3|181105.3|181235.3|181105.3|181235.3|181105.3|181235.3|181105.3|1
1723614550000|2024-08-14 05:49:10|181238.4|181108.4|181238.4|181108.4|181238.4|181108.4|181238.4|181108.4|1
1723614560000|2024-08-14 05:49:20|181226.4|181136.4|181226.4|181136.4|181226.4|181136.4|181226.4|181136.4|1
1723614570000|2024-08-14 05:49:30|181239.6|181109.6|181239.6|181109.6|181239.6|181109.6|181239.6|181109.6|1
1723614580000|2024-08-14 05:49:40|181235.2|181105.2|181235.2|181105.2|181235.2|181105.2|181235.2|181105.2|1
1723614600000|2024-08-14 05:50:00|181238.3|181108.3|181238.3|181108.3|181238.3|181108.3|181238.3|181108.3|1
1723614610000|2024-08-14 05:50:10|181226.4|181136.4|181226.4|181136.4|181226.4|181136.4|181226.4|181136.4|1
1723614630000|2024-08-14 05:50:30|181239.6|181109.6|181239.6|181109.6|181239.6|181109.6|181239.6|181109.6|1
1723614640000|2024-08-14 05:50:40|181235.2|181105.2|181234|181104|181235.2|181105.2|181234|181104|2
1723614650000|2024-08-14 05:50:50|181235.3|181105.3|181235.3|181105.3|181235.3|181105.3|181235.3|181105.3|1
1723614660000|2024-08-14 05:51:00|181238.4|181108.4|181238.6|181108.6|181238.6|181108.6|181238.4|181108.4|2
1723614690000|2024-08-14 05:51:30|181235.4|181105.4|181230.9|181100.9|181235.4|181105.4|181230.9|181100.9|2
1723614700000|2024-08-14 05:51:40|181239.8|181109.8|181239.8|181109.8|181239.8|181109.8|181239.8|181109.8|1
1723614720000|2024-08-14 05:52:00|181235.8|181105.8|181239.2|181109.2|181239.2|181109.2|181235.8|181105.8|2
1723614730000|2024-08-14 05:52:10|181239.1|181109.1|181230.4|181100.4|181239.1|181109.1|181230.4|181100.4|2
1723614750000|2024-08-14 05:52:30|181219.4|181089.4|181231.1|181101.1|181231.1|181101.1|181219.4|181089.4|2
1723614770000|2024-08-14 05:52:50|181228.3|181098.3|181226.9|181096.9|181228.3|181098.3|181226.9|181096.9|2
1723614800000|2024-08-14 05:53:20|181229.2|181099.2|181229.2|181099.2|181229.2|181099.2|181229.2|181099.2|1
1723614810000|2024-08-14 05:53:30|181210.8|181120.8|181210.8|181120.8|181210.8|181120.8|181210.8|181120.8|1
1723614820000|2024-08-14 05:53:40|181210.4|181120.4|181207.4|181117.4|181210.4|181120.4|181207.4|181117.4|2
1723614830000|2024-08-14 05:53:50|181226|181096|181226|181096|181226|181096|181219.2|181089.2|3
1723614840000|2024-08-14 05:54:00|181219.2|181089.2|181226|181096|181226|181096|181219.2|181089.2|2
1723614860000|2024-08-14 05:54:20|181227.4|181097.4|181227.4|181097.4|181227.4|181097.4|181227.4|181097.4|1
1723614870000|2024-08-14 05:54:30|181210.8|181120.8|181210.8|181120.8|181210.8|181120.8|181210.8|181120.8|1
1723614880000|2024-08-14 05:54:40|181226.7|181096.7|181226.7|181096.7|181226.7|181096.7|181226.7|181096.7|1
1723614890000|2024-08-14 05:54:50|181229.6|181099.6|181235.8|181105.8|181241|181111|181229.6|181099.6|3
1723614900000|2024-08-14 05:55:00|181233.4|181103.4|181240|181110|181240|181110|181232|181102|8
1723614910000|2024-08-14 05:55:10|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|1
1723614920000|2024-08-14 05:55:20|181250.5|181120.5|181252.4|181122.4|181252.4|181122.4|181250.5|181120.5|2
1723614930000|2024-08-14 05:55:30|181250.8|181120.8|181239.8|181109.8|181250.8|181120.8|181236.8|181106.8|6
1723614940000|2024-08-14 05:55:40|181226.8|181136.8|181223.8|181093.8|181239.8|181141.8|181223.8|181093.8|17
1723614950000|2024-08-14 05:55:50|181228.7|181098.7|181224.2|181094.2|181230.6|181100.6|181224.1|181094.1|6
1723614960000|2024-08-14 05:56:00|181230.6|181100.6|181230.6|181100.6|181230.6|181100.6|181230.6|181100.6|1
1723614970000|2024-08-14 05:56:10|181233.5|181103.5|181233.5|181103.5|181233.5|181103.5|181233.5|181103.5|1
1723614980000|2024-08-14 05:56:20|181233.2|181103.2|181233.2|181103.2|181233.2|181103.2|181233.2|181103.2|1
1723614990000|2024-08-14 05:56:30|181218.3|181128.3|181218.3|181128.3|181218.3|181128.3|181218.3|181128.3|1
1723615010000|2024-08-14 05:56:50|181210.9|181120.9|181208|181118|181210.9|181120.9|181208|181118|2
1723615020000|2024-08-14 05:57:00|181205|181115|181208|181118|181208|181118|181205|181115|4
1723615040000|2024-08-14 05:57:20|181210.9|181120.9|181208.6|181118.6|181210.9|181120.9|181208.6|181118.6|2
1723615050000|2024-08-14 05:57:30|181234.4|181104.4|181243.8|181113.8|181243.8|181113.8|181234.4|181104.4|2
1723615070000|2024-08-14 05:57:50|181244.3|181114.3|181216.9|181126.9|181244.3|181126.9|181214.6|181114.3|3
1723615080000|2024-08-14 05:58:00|181206.3|181116.3|181193.5|181103.5|181206.3|181116.3|181193.5|181103.5|2
1723615090000|2024-08-14 05:58:10|181186.9|181096.9|181182.4|181092.4|181189.1|181099.1|181181.5|181091.5|5
1723615100000|2024-08-14 05:58:20|181177.8|181087.8|181177.8|181087.8|181177.8|181087.8|181177.8|181087.8|1
1723615110000|2024-08-14 05:58:30|181177.4|181087.4|181151.1|181021.1|181177.6|181087.6|181151.1|181021.1|11
1723615120000|2024-08-14 05:58:40|181157.7|181027.7|181159.8|181029.8|181162.2|181032.2|181151.2|181021.2|5
1723615130000|2024-08-14 05:58:50|181159.7|181029.7|181162.9|181032.9|181162.9|181032.9|181159.7|181029.7|3
1723615140000|2024-08-14 05:59:00|181159.9|181029.9|181164.4|181034.4|181164.4|181034.4|181159.9|181029.9|5
1723615150000|2024-08-14 05:59:10|181157.7|181027.7|181157.7|181027.7|181157.7|181027.7|181157.7|181027.7|1
1723615160000|2024-08-14 05:59:20|181135.5|181045.5|181135.5|181045.5|181135.5|181045.5|181135.5|181045.5|1
1723615170000|2024-08-14 05:59:30|181140|181050|181136.5|181046.5|181140.2|181050.2|181136.5|181046.5|5
1723615180000|2024-08-14 05:59:40|181160.4|181030.4|181156.8|181026.8|181162.8|181032.8|181156.5|181026.5|7
1723615190000|2024-08-14 05:59:50|181157|181027|181160.1|181030.1|181160.1|181030.1|181153.8|181023.8|9
1723615200000|2024-08-14 06:00:00|181150.6|181060.6|181165.1|181035.1|181178.6|181060.6|181145.1|181028.2|15
1723615210000|2024-08-14 06:00:10|181159.7|181029.7|181185.3|181055.3|181185.5|181055.5|181159.2|181029.2|11
1723615220000|2024-08-14 06:00:20|181169.1|181039.1|181229.6|181099.6|181230.4|181100.4|181169.1|181039.1|11
1723615230000|2024-08-14 06:00:30|181224.2|181094.2|181233.2|181103.2|181233.2|181103.2|181222.8|181092.8|5
1723615240000|2024-08-14 06:00:40|181243.9|181113.9|181237|181107|181243.9|181113.9|181227.4|181097.4|14
1723615250000|2024-08-14 06:00:50|181238.5|181108.5|181233.4|181103.4|181242.3|181112.3|181229.3|181099.3|18
1723615260000|2024-08-14 06:01:00|181243.6|181113.6|181257.1|181127.1|181257.1|181127.1|181233.8|181103.8|10
1723615270000|2024-08-14 06:01:10|181252.5|181122.5|181252.5|181122.5|181252.5|181122.5|181252.5|181122.5|1
1723615280000|2024-08-14 06:01:20|181253.6|181123.6|181254.5|181124.5|181254.5|181124.5|181253.6|181123.6|6
1723615290000|2024-08-14 06:01:30|181253.6|181123.6|181253.6|181123.6|181256.4|181147.3|181234.5|181123.6|9
1723615300000|2024-08-14 06:01:40|181254.5|181124.5|181254.5|181124.5|181254.5|181124.5|181253.6|181123.6|3
1723615310000|2024-08-14 06:01:50|181255.5|181125.5|181251.8|181121.8|181256.4|181126.4|181251.8|181121.8|4
1723615320000|2024-08-14 06:02:00|181252.1|181122.1|181357.9|181227.9|181357.9|181227.9|181252.1|181122.1|12
1723615330000|2024-08-14 06:02:10|181357|181227|181339.2|181209.2|181358.6|181228.6|181337.5|181207.5|12
1723615340000|2024-08-14 06:02:20|181329|181199|181344.9|181214.9|181344.9|181214.9|181329|181199|5
1723615350000|2024-08-14 06:02:30|181343.8|181213.8|181344.9|181214.9|181344.9|181214.9|181337.2|181207.2|5
1723615360000|2024-08-14 06:02:40|181324.9|181234.9|181344.9|181214.9|181344.9|181234.9|181321.1|181211.1|4
1723615370000|2024-08-14 06:02:50|181338|181208|181339.4|181209.4|181339.4|181209.4|181338|181208|2
1723615380000|2024-08-14 06:03:00|181340.4|181210.4|181252.9|181122.9|181340.4|181210.4|181244.7|181114.7|24
1723615390000|2024-08-14 06:03:10|181251|181121|181252.9|181122.9|181261.4|181131.4|181247.4|181117.4|20
1723615400000|2024-08-14 06:03:20|181252.5|181122.5|181275.4|181145.4|181275.4|181145.4|181252.5|181122.5|25
1723615410000|2024-08-14 06:03:30|181275.2|181145.2|181315.3|181185.3|181315.3|181185.3|181275.2|181145.2|19
1723615420000|2024-08-14 06:03:40|181315.4|181185.4|181296.1|181166.1|181317.4|181187.4|181289|181159|20
1723615430000|2024-08-14 06:03:50|181296.2|181166.2|181300.9|181210.9|181316.5|181214.9|181284.5|181154.5|24
1723615440000|2024-08-14 06:04:00|181293|181203|181328.5|181198.5|181330|181208.5|181292.3|181180.8|31
1723615450000|2024-08-14 06:04:10|181326.3|181196.3|181333.3|181203.3|181333.8|181203.8|181326.3|181196.3|17
1723615460000|2024-08-14 06:04:20|181332|181202|181337.8|181207.8|181338.1|181208.1|181332|181202|17
1723615470000|2024-08-14 06:04:30|181337.6|181207.6|181331.4|181201.4|181338.4|181208.4|181322.9|181192.9|21
1723615480000|2024-08-14 06:04:40|181332.1|181202.1|181336.1|181206.1|181337.6|181207.6|181332.1|181202.1|16
1723615490000|2024-08-14 06:04:50|181337.6|181207.6|181341.8|181211.8|181342.1|181212.1|181332.3|181202.3|30
1723615500000|2024-08-14 06:05:00|181341.7|181211.7|181355.6|181225.6|181357.5|181227.5|181340.9|181210.9|25
1723615510000|2024-08-14 06:05:10|181356|181226|181336.2|181206.2|181367.7|181237.7|181335.6|181205.6|19
1723615520000|2024-08-14 06:05:20|181337.1|181207.1|181335.3|181205.3|181347.2|181217.2|181334.7|181204.7|13
1723615530000|2024-08-14 06:05:30|181339.2|181209.2|181340.4|181210.4|181350|181220|181334.9|181204.9|13
1723615540000|2024-08-14 06:05:40|181340.5|181210.5|181349|181219|181351.5|181221.5|181340.5|181210.5|17
1723615550000|2024-08-14 06:05:50|181349.2|181219.2|181354.4|181224.4|181355.4|181225.4|181347|181217|8
1723615560000|2024-08-14 06:06:00|181350.3|181220.3|181363.8|181233.8|181363.8|181233.8|181350.3|181220.3|16
1723615570000|2024-08-14 06:06:10|181364.3|181234.3|181375.5|181245.5|181378|181248|181363.6|181233.6|11
1723615580000|2024-08-14 06:06:20|181373|181243|181448.7|181318.7|181453.3|181323.3|181373|181243|22
1723615590000|2024-08-14 06:06:30|181446.7|181316.7|181442.4|181312.4|181448.9|181318.9|181442.1|181312.1|17
1723615600000|2024-08-14 06:06:40|181443.2|181313.2|181450.7|181320.7|181455.8|181325.8|181438.1|181308.1|19
1723615610000|2024-08-14 06:06:50|181450.1|181320.1|181437.5|181307.5|181450.9|181320.9|181437.5|181307.5|25
1723615620000|2024-08-14 06:07:00|181439.2|181309.2|181435.9|181305.9|181440.7|181310.7|181435|181305|24
1723615630000|2024-08-14 06:07:10|181433.7|181303.7|181428|181298|181434.7|181304.7|181420.7|181290.7|21
1723615640000|2024-08-14 06:07:20|181429.2|181299.2|181428.8|181298.8|181429.2|181299.2|181411.9|181281.9|17
1723615650000|2024-08-14 06:07:30|181428.9|181298.9|181431.8|181301.8|181435.1|181305.1|181426.8|181296.8|15
1723615660000|2024-08-14 06:07:40|181433.2|181303.2|181433.2|181303.2|181433.2|181303.2|181424.7|181294.7|18
1723615670000|2024-08-14 06:07:50|181435|181305|181431.3|181301.3|181442.4|181312.4|181428.4|181298.4|23
1723615680000|2024-08-14 06:08:00|181433.7|181303.7|181437.6|181307.6|181437.6|181307.6|181430.9|181300.9|19
1723615690000|2024-08-14 06:08:10|181436|181306|181450|181320|181454.6|181324.6|181432.1|181302.1|16
1723615700000|2024-08-14 06:08:20|181448.7|181318.7|181432.6|181302.6|181448.7|181318.7|181430.1|181300.1|17
1723615710000|2024-08-14 06:08:30|181430.7|181300.7|181426.1|181296.1|181433|181303|181425.8|181295.8|14
1723615720000|2024-08-14 06:08:40|181426.7|181296.7|181433.5|181303.5|181434.3|181304.3|181426.7|181296.7|18
1723615730000|2024-08-14 06:08:50|181433|181303|181451.7|181321.7|181457.5|181327.5|181432.8|181302.8|17
1723615740000|2024-08-14 06:09:00|181450.6|181320.6|181445.8|181315.8|181451.4|181321.4|181441.5|181311.5|12
1723615750000|2024-08-14 06:09:10|181448.5|181318.5|181474.2|181344.2|181475.9|181345.9|181431.8|181301.8|14
1723615760000|2024-08-14 06:09:20|181474.7|181344.7|181478.6|181348.6|181483.4|181353.4|181473.1|181343.1|16
1723615770000|2024-08-14 06:09:30|181478.1|181348.1|181474.4|181344.4|181480.3|181350.3|181473.2|181343.2|11
1723615780000|2024-08-14 06:09:40|181475.4|181345.4|181474.9|181344.9|181478.5|181348.5|181473.1|181343.1|11
1723615790000|2024-08-14 06:09:50|181477.9|181347.9|181496.1|181366.1|181496.1|181366.1|181472.3|181342.3|13
1723615800000|2024-08-14 06:10:00|181492.6|181362.6|181488.6|181358.6|181506.1|181376.1|181488.6|181358.6|20
1723615810000|2024-08-14 06:10:10|181489.2|181359.2|181477.2|181347.2|181489.2|181359.2|181476|181346|11
1723615820000|2024-08-14 06:10:20|181477|181347|181482.3|181352.3|181482.3|181352.3|181475.2|181345.2|8
1723615830000|2024-08-14 06:10:30|181479.4|181349.4|181475.4|181345.4|181480|181350|181474.9|181344.9|15
1723615840000|2024-08-14 06:10:40|181475.1|181345.1|181467.7|181337.7|181475.1|181345.1|181467.2|181337.2|22
1723615850000|2024-08-14 06:10:50|181464.5|181334.5|181385.1|181255.1|181468.9|181338.9|181385.1|181255.1|20
1723615860000|2024-08-14 06:11:00|181391.1|181261.1|181406.2|181276.2|181414.7|181284.7|181391.1|181261.1|22
1723615870000|2024-08-14 06:11:10|181408.2|181278.2|181410.8|181280.8|181417.1|181287.1|181408|181278|19
1723615880000|2024-08-14 06:11:20|181405.1|181275.1|181411.5|181281.5|181411.5|181281.5|181396.1|181266.1|21
1723615890000|2024-08-14 06:11:30|181411.2|181281.2|181411|181281|181414.5|181284.5|181408.9|181278.9|11
1723615900000|2024-08-14 06:11:40|181411.7|181281.7|181412.8|181282.8|181422.5|181292.5|181411.5|181281.5|11
1723615910000|2024-08-14 06:11:50|181413.2|181283.2|181411.8|181281.8|181413.2|181283.2|181406.3|181276.3|10
1723615920000|2024-08-14 06:12:00|181412.1|181282.1|181435.8|181305.8|181441.3|181311.3|181403.5|181273.5|21
1723615930000|2024-08-14 06:12:10|181441|181311|181436.6|181306.6|181441.9|181311.9|181436.6|181306.6|9
1723615940000|2024-08-14 06:12:20|181436.8|181306.8|181437.9|181307.9|181441.6|181311.6|181436.8|181306.8|5
1723615950000|2024-08-14 06:12:30|181444.4|181314.4|181437.8|181307.8|181450.9|181320.9|181436.9|181306.9|7
1723615960000|2024-08-14 06:12:40|181435.9|181305.9|181421.2|181291.2|181435.9|181305.9|181421.2|181291.2|10
1723615970000|2024-08-14 06:12:50|181415.5|181285.5|181434.2|181304.2|181438.6|181308.6|181415.5|181285.5|11
1723615980000|2024-08-14 06:13:00|181434.1|181304.1|181434.1|181304.1|181434.1|181304.1|181434.1|181304.1|1
1723615990000|2024-08-14 06:13:10|181440.5|181310.5|181447|181317|181447|181317|181440.5|181310.5|2
1723616000000|2024-08-14 06:13:20|181434.1|181304.1|181431.9|181301.9|181434.1|181304.1|181431.9|181301.9|4
1723616010000|2024-08-14 06:13:30|181432.2|181302.2|181432.2|181302.2|181447|181317|181426.5|181296.5|20
1723616020000|2024-08-14 06:13:40|181432.5|181302.5|181402|181272|181432.5|181302.5|181400.3|181270.3|9
1723616030000|2024-08-14 06:13:50|181400.7|181270.7|181394.3|181264.3|181400.7|181270.7|181394.3|181264.3|2
1723616040000|2024-08-14 06:14:00|181395|181265|181407.2|181277.2|181407.2|181277.2|181395|181265|14
1723616050000|2024-08-14 06:14:10|181403.5|181273.5|181397.2|181267.2|181403.5|181273.5|181396.7|181266.7|12
1723616060000|2024-08-14 06:14:20|181396.7|181266.7|181406.3|181276.3|181406.3|181276.3|181396.2|181266.2|3
1723616070000|2024-08-14 06:14:30|181408.8|181278.8|181402.5|181272.5|181408.8|181278.8|181397.8|181267.8|9
1723616080000|2024-08-14 06:14:40|181396.7|181266.7|181402.8|181272.8|181405.8|181275.8|181391.7|181261.7|10
1723616090000|2024-08-14 06:14:50|181405.8|181275.8|181402.5|181272.5|181406|181276|181392.5|181262.5|8
1723616100000|2024-08-14 06:15:00|181406|181276|181400.6|181270.6|181406|181276|181392.5|181262.5|12
1723616110000|2024-08-14 06:15:10|181400.2|181270.2|181398|181268|181400.6|181270.6|181394|181264|8
1723616120000|2024-08-14 06:15:20|181389.7|181259.7|181391.3|181261.3|181391.3|181261.3|181389.7|181259.7|5
1723616130000|2024-08-14 06:15:30|181392.3|181262.3|181391.9|181261.9|181392.3|181262.3|181391.1|181261.1|14
1723616140000|2024-08-14 06:15:40|181392.8|181262.8|181409.5|181279.5|181409.5|181279.5|181392.8|181262.8|5
1723616150000|2024-08-14 06:15:50|181411.9|181281.9|181407.1|181277.1|181411.9|181281.9|181406.4|181276.4|5
1723616160000|2024-08-14 06:16:00|181405.8|181275.8|181407.8|181277.8|181413.2|181283.2|181403.5|181273.5|20
1723616170000|2024-08-14 06:16:10|181408.1|181278.1|181414.1|181284.1|181421.2|181291.2|181406.5|181276.5|13
1723616180000|2024-08-14 06:16:20|181414.2|181284.2|181413.6|181283.6|181414.7|181284.7|181413.5|181283.5|4
1723616190000|2024-08-14 06:16:30|181414.1|181284.1|181394.4|181264.4|181414.1|181284.1|181394.4|181264.4|8
1723616200000|2024-08-14 06:16:40|181394.7|181264.7|181391|181261|181402.5|181272.5|181391|181261|5
1723616210000|2024-08-14 06:16:50|181396|181266|181394.8|181264.8|181396.5|181266.5|181390.1|181260.1|12
1723616220000|2024-08-14 06:17:00|181381.8|181251.8|181390.4|181260.4|181390.4|181260.4|181358.3|181228.3|19
1723616230000|2024-08-14 06:17:10|181389.6|181259.6|181393|181263|181393|181263|181388.7|181258.7|14
1723616240000|2024-08-14 06:17:20|181399.4|181269.4|181393.4|181263.4|181399.4|181269.4|181386.9|181256.9|16
1723616250000|2024-08-14 06:17:30|181389.9|181259.9|181398.9|181268.9|181401.9|181271.9|181388.5|181258.5|11
1723616260000|2024-08-14 06:17:40|181396|181266|181384.7|181254.7|181396|181266|181379.9|181249.9|18
1723616270000|2024-08-14 06:17:50|181389.5|181259.5|181389.5|181259.5|181389.9|181259.9|181382.3|181252.3|10
1723616280000|2024-08-14 06:18:00|181381.3|181251.3|181382.8|181252.8|181391.5|181261.5|181381|181251|22
1723616290000|2024-08-14 06:18:10|181387.8|181257.8|181379.5|181249.5|181387.8|181257.8|181379.5|181249.5|3
1723616300000|2024-08-14 06:18:20|181376|181246|181375.8|181245.8|181379.9|181249.9|181367.9|181237.9|10
1723616310000|2024-08-14 06:18:30|181374.9|181244.9|181377.5|181247.5|181383.1|181253.1|181373.6|181243.6|12
1723616320000|2024-08-14 06:18:40|181379.5|181249.5|181360|181230|181382.1|181252.1|181360|181230|8
1723616330000|2024-08-14 06:18:50|181370.1|181240.1|181362.7|181232.7|181370.1|181240.1|181360.5|181230.5|7
1723616340000|2024-08-14 06:19:00|181362|181232|181373.3|181243.3|181374.5|181244.5|181362|181232|9
1723616350000|2024-08-14 06:19:10|181366.1|181236.1|181385.9|181255.9|181385.9|181255.9|181366.1|181236.1|16
1723616360000|2024-08-14 06:19:20|181385|181255|181384.4|181254.4|181393|181263|181384.4|181254.4|8
1723616370000|2024-08-14 06:19:30|181387.5|181257.5|181376.2|181246.2|181387.8|181257.8|181376.2|181246.2|12
1723616380000|2024-08-14 06:19:40|181377|181247|181387.5|181257.5|181398.3|181268.3|181377|181247|6
1723616390000|2024-08-14 06:19:50|181393.1|181263.1|181395.2|181265.2|181396.6|181266.6|181393|181263|7
1723616400000|2024-08-14 06:20:00|181396.6|181266.6|181381.9|181251.9|181401.4|181271.4|181381.7|181251.7|12
1723616410000|2024-08-14 06:20:10|181382|181252|181389.4|181259.4|181389.4|181259.4|181379.1|181249.1|15
1723616420000|2024-08-14 06:20:20|181384.4|181254.4|181382.7|181252.7|181388.6|181258.6|181381.4|181251.4|10
1723616430000|2024-08-14 06:20:30|181378.5|181248.5|181382.2|181252.2|181382.9|181252.9|181375.8|181245.8|17
1723616440000|2024-08-14 06:20:40|181380.8|181250.8|181388.4|181258.4|181388.4|181258.4|181376.3|181246.3|10
1723616450000|2024-08-14 06:20:50|181389.3|181259.3|181380.3|181250.3|181390.1|181260.1|181379.9|181249.9|8
1723616460000|2024-08-14 06:21:00|181380.5|181250.5|181297.3|181167.3|181380.5|181250.5|181297.3|181167.3|13
1723616470000|2024-08-14 06:21:10|181300.5|181170.5|181258.7|181128.7|181302.4|181172.4|181258.7|181128.7|21
1723616480000|2024-08-14 06:21:20|181259.4|181129.4|181237.5|181107.5|181263.5|181133.5|181230.8|181100.8|22
1723616490000|2024-08-14 06:21:30|181242.1|181112.1|181247.8|181117.8|181248|181118|181236.6|181106.6|15
1723616500000|2024-08-14 06:21:40|181248.3|181118.3|181244.8|181114.8|181255|181125|181244.8|181114.8|11
1723616510000|2024-08-14 06:21:50|181244|181114|181262.1|181132.1|181262.1|181132.1|181235.3|181105.3|20
1723616520000|2024-08-14 06:22:00|181262|181132|181250.2|181120.2|181263.3|181133.3|181247.8|181117.8|22
1723616530000|2024-08-14 06:22:10|181246.8|181116.8|181239.1|181109.1|181248.5|181118.5|181234.2|181104.2|17
1723616540000|2024-08-14 06:22:20|181235.4|181105.4|181241|181111|181242.3|181112.3|181228.4|181098.4|22
1723616550000|2024-08-14 06:22:30|181234.1|181104.1|181239.8|181109.8|181240.6|181110.6|181231.4|181101.4|15
1723616560000|2024-08-14 06:22:40|181239.3|181109.3|181242.9|181112.9|181246|181116|181236.5|181106.5|16
1723616570000|2024-08-14 06:22:50|181229.4|181099.4|181229.4|181099.4|181234.6|181104.6|181219.5|181089.5|25
1723616580000|2024-08-14 06:23:00|181233|181103|181247.5|181117.5|181248|181118|181223.8|181093.8|28
1723616590000|2024-08-14 06:23:10|181248.8|181118.8|181248.9|181118.9|181251.1|181121.1|181248.8|181118.8|13
1723616600000|2024-08-14 06:23:20|181249.2|181119.2|181247.5|181117.5|181249.2|181119.2|181240.5|181110.5|14
1723616610000|2024-08-14 06:23:30|181249.1|181119.1|181246.2|181116.2|181254.9|181124.9|181245.4|181115.4|16
1723616620000|2024-08-14 06:23:40|181243|181113|181236.3|181106.3|181246.7|181116.7|181230.8|181100.8|15
1723616630000|2024-08-14 06:23:50|181234.5|181104.5|181219.3|181089.3|181234.5|181104.5|181214.6|181084.6|17
1723616640000|2024-08-14 06:24:00|181219.5|181089.5|181228.2|181098.2|181228.2|181098.2|181219.5|181089.5|8
1723616650000|2024-08-14 06:24:10|181234|181104|181223.2|181093.2|181234|181104|181223.2|181093.2|7
1723616660000|2024-08-14 06:24:20|181224.7|181094.7|181234|181104|181234.5|181104.5|181224.7|181094.7|9
1723616670000|2024-08-14 06:24:30|181233.4|181103.4|181177.7|181047.7|181234|181104|181177.4|181047.4|12
1723616680000|2024-08-14 06:24:40|181177.6|181047.6|181172.4|181042.4|181178|181048|181171.1|181041.1|11
1723616690000|2024-08-14 06:24:50|181171.4|181041.4|181153.6|181023.6|181176.2|181046.2|181153.6|181023.6|21
1723616700000|2024-08-14 06:25:00|181153.2|181023.2|181148.5|181018.5|181153.6|181023.6|181147.4|181017.4|12
1723616710000|2024-08-14 06:25:10|181147.4|181017.4|181156.6|181026.6|181156.6|181026.6|181139.6|181009.6|15
1723616720000|2024-08-14 06:25:20|181157.8|181027.8|181165.3|181035.3|181165.3|181035.3|181157.8|181027.8|10
1723616730000|2024-08-14 06:25:30|181165.1|181035.1|181163.2|181033.2|181167|181037|181163.2|181033.2|9
1723616740000|2024-08-14 06:25:40|181163|181033|181216.9|181086.9|181220.8|181090.8|181163|181033|21
1723616750000|2024-08-14 06:25:50|181215.2|181085.2|181207.2|181077.2|181216.5|181086.5|181204.6|181074.6|23
1723616760000|2024-08-14 06:26:00|181208.1|181078.1|181148.1|181018.1|181214.6|181084.6|181147.7|181017.7|23
1723616770000|2024-08-14 06:26:10|181147.3|181017.3|181246.1|181116.1|181260.6|181130.6|181136.5|181006.5|21
1723616780000|2024-08-14 06:26:20|181251|181121|181247.9|181117.9|181253.5|181123.5|181242.5|181112.5|20
1723616790000|2024-08-14 06:26:30|181248.3|181118.3|181235.6|181105.6|181251|181121|181234.9|181104.9|20
1723616800000|2024-08-14 06:26:40|181239.1|181109.1|181232.7|181102.7|181240.4|181110.4|181232.7|181102.7|15
1723616810000|2024-08-14 06:26:50|181232.5|181102.5|181226.2|181096.2|181239|181109|181226.2|181096.2|12
1723616820000|2024-08-14 06:27:00|181229.1|181099.1|181237.5|181107.5|181239|181109|181226.8|181096.8|23
1723616830000|2024-08-14 06:27:10|181239.5|181109.5|181267.7|181137.7|181277.5|181147.5|181239.5|181109.5|15
1723616840000|2024-08-14 06:27:20|181267.3|181137.3|181266.4|181136.4|181272.5|181142.5|181262.9|181132.9|20
1723616850000|2024-08-14 06:27:30|181265.5|181135.5|181267.6|181137.6|181267.8|181137.8|181262.7|181132.7|10
1723616860000|2024-08-14 06:27:40|181269|181139|181263.6|181133.6|181269|181139|181263.6|181133.6|11
1723616870000|2024-08-14 06:27:50|181262.5|181132.5|181262.9|181132.9|181263.9|181133.9|181262.5|181132.5|8
1723616880000|2024-08-14 06:28:00|181263.3|181133.3|181260.3|181130.3|181264.4|181134.4|181259.7|181129.7|16
1723616890000|2024-08-14 06:28:10|181260.6|181130.6|181240.4|181110.4|181261.5|181131.5|181240.4|181110.4|15
1723616900000|2024-08-14 06:28:20|181232|181102|181224.2|181094.2|181232|181102|181219.4|181089.4|18
1723616910000|2024-08-14 06:28:30|181225|181095|181224.9|181094.9|181233|181103|181220.2|181090.2|16
1723616920000|2024-08-14 06:28:40|181225.9|181095.9|181224.3|181094.3|181229|181099|181224.3|181094.3|12
1723616930000|2024-08-14 06:28:50|181224|181094|181224.7|181094.7|181225.5|181095.5|181221.3|181091.3|15
1723616940000|2024-08-14 06:29:00|181226.3|181096.3|181229|181099|181230.7|181100.7|181219.7|181089.7|23
1723616950000|2024-08-14 06:29:10|181229.2|181099.2|181240.5|181110.5|181240.5|181110.5|181229.2|181099.2|6
1723616960000|2024-08-14 06:29:20|181231.3|181101.3|181227.5|181097.5|181231.3|181101.3|181225.4|181095.4|13
1723616970000|2024-08-14 06:29:30|181227|181097|181232.1|181102.1|181233.5|181103.5|181225|181095|14
1723616980000|2024-08-14 06:29:40|181233.9|181103.9|181262.9|181132.9|181271.3|181141.3|181232|181102|23
1723616990000|2024-08-14 06:29:50|181264.2|181134.2|181276.1|181146.1|181285.6|181155.6|181263.6|181133.6|15
1723617000000|2024-08-14 06:30:00|181276.6|181146.6|181291.5|181161.5|181291.5|181161.5|181273|181143|23
1723617010000|2024-08-14 06:30:10|181291.6|181161.6|181274.8|181144.8|181291.9|181161.9|181273.8|181143.8|24
1723617020000|2024-08-14 06:30:20|181275.4|181145.4|181249.6|181119.6|181275.4|181145.4|181237.7|181107.7|21
1723617030000|2024-08-14 06:30:30|181249.4|181119.4|181241.6|181111.6|181250.9|181120.9|181240.6|181110.6|17
1723617040000|2024-08-14 06:30:40|181239.6|181109.6|181240.6|181110.6|181241|181111|181233.2|181103.2|17
1723617050000|2024-08-14 06:30:50|181240.4|181110.4|181226.8|181096.8|181240.4|181110.4|181223.1|181093.1|27
1723617060000|2024-08-14 06:31:00|181221.8|181091.8|181238.3|181108.3|181238.5|181108.5|181220|181090|19
1723617070000|2024-08-14 06:31:10|181237.5|181107.5|181239.4|181109.4|181246|181116|181225.8|181095.8|15
1723617080000|2024-08-14 06:31:20|181243|181113|181241.2|181111.2|181244.1|181114.1|181236.6|181106.6|23
1723617090000|2024-08-14 06:31:30|181242.4|181112.4|181231.3|181101.3|181242.6|181112.6|181228.4|181098.4|26
1723617100000|2024-08-14 06:31:40|181233.6|181103.6|181238.3|181108.3|181246.4|181116.4|181232.8|181102.8|20
1723617110000|2024-08-14 06:31:50|181235.1|181105.1|181237|181107|181237|181107|181228.2|181098.2|19
1723617120000|2024-08-14 06:32:00|181237.5|181107.5|181230.4|181100.4|181237.5|181107.5|181228.1|181098.1|22
1723617130000|2024-08-14 06:32:10|181232.2|181102.2|181212.6|181082.6|181234.7|181104.7|181209.8|181079.8|18
1723617140000|2024-08-14 06:32:20|181211.6|181081.6|181213.1|181083.1|181213.8|181083.8|181208.5|181078.5|10
1723617150000|2024-08-14 06:32:30|181211.2|181081.2|181212.7|181082.7|181214.7|181084.7|181211.2|181081.2|7
1723617160000|2024-08-14 06:32:40|181213.1|181083.1|181213.6|181083.6|181214.7|181084.7|181206.1|181076.1|11
1723617170000|2024-08-14 06:32:50|181217|181087|181225.8|181095.8|181225.8|181095.8|181217|181087|15
1723617180000|2024-08-14 06:33:00|181225.6|181095.6|181226.9|181096.9|181227.2|181097.2|181225.6|181095.6|7
1723617190000|2024-08-14 06:33:10|181227.1|181097.1|181218.5|181088.5|181227.1|181097.1|181218.5|181088.5|4
1723617200000|2024-08-14 06:33:20|181224.7|181094.7|181230.6|181100.6|181237.4|181107.4|181220.2|181090.2|17
1723617210000|2024-08-14 06:33:30|181232.8|181102.8|181234.5|181104.5|181236.9|181106.9|181232.1|181102.1|15
1723617220000|2024-08-14 06:33:40|181234.7|181104.7|181247|181117|181247.3|181117.3|181234.7|181104.7|19
1723617230000|2024-08-14 06:33:50|181246.7|181116.7|181244.1|181114.1|181246.7|181116.7|181243|181113|9
1723617240000|2024-08-14 06:34:00|181244|181114|181238.2|181108.2|181244.6|181114.6|181236.5|181106.5|10
1723617250000|2024-08-14 06:34:10|181237|181107|181236.7|181106.7|181237|181107|181232.3|181102.3|8
1723617260000|2024-08-14 06:34:20|181238.2|181108.2|181235.1|181105.1|181238.2|181108.2|181233.7|181103.7|7
1723617270000|2024-08-14 06:34:30|181236|181106|181244.7|181114.7|181247.1|181117.1|181236|181106|12
1723617280000|2024-08-14 06:34:40|181245.3|181115.3|181242|181112|181245.8|181115.8|181238.8|181108.8|10
1723617290000|2024-08-14 06:34:50|181240.4|181110.4|181239|181109|181240.8|181110.8|181235.2|181105.2|14
1723617300000|2024-08-14 06:35:00|181237.4|181107.4|181235.1|181105.1|181237.4|181107.4|181234.8|181104.8|6
1723617310000|2024-08-14 06:35:10|181223.4|181093.4|181221.1|181091.1|181223.4|181093.4|181210.1|181080.1|7
1723617320000|2024-08-14 06:35:20|181225.2|181095.2|181224.8|181094.8|181227.7|181097.7|181223.5|181093.5|15
1723617330000|2024-08-14 06:35:30|181224.7|181094.7|181222.5|181092.5|181226.4|181096.4|181219.5|181089.5|16
1723617340000|2024-08-14 06:35:40|181223.5|181093.5|181225.4|181095.4|181226.5|181096.5|181217.7|181087.7|14
1723617350000|2024-08-14 06:35:50|181225.5|181095.5|181220.2|181090.2|181225.5|181095.5|181220.2|181090.2|7
1723617360000|2024-08-14 06:36:00|181219.7|181089.7|181227.9|181097.9|181233.2|181103.2|181219.7|181089.7|10
1723617370000|2024-08-14 06:36:10|181228|181098|181237.3|181107.3|181244|181114|181228|181098|18
1723617380000|2024-08-14 06:36:20|181237.4|181107.4|181238|181108|181241.4|181111.4|181237|181107|11
1723617390000|2024-08-14 06:36:30|181225.3|181095.3|181224.3|181094.3|181231.6|181101.6|181224.3|181094.3|12
1723617400000|2024-08-14 06:36:40|181224.4|181094.4|181223.4|181093.4|181224.4|181094.4|181223.1|181093.1|7
1723617410000|2024-08-14 06:36:50|181223.8|181093.8|181220.3|181090.3|181223.8|181093.8|181219.3|181089.3|7
1723617420000|2024-08-14 06:37:00|181220.8|181090.8|181224|181094|181233.8|181103.8|181218.7|181088.7|13
1723617430000|2024-08-14 06:37:10|181221.2|181091.2|181227.6|181097.6|181227.6|181097.6|181220.7|181090.7|5
1723617440000|2024-08-14 06:37:20|181227.2|181097.2|181230.5|181100.5|181230.5|181100.5|181227.2|181097.2|12
1723617450000|2024-08-14 06:37:30|181230|181100|181206|181076|181232.7|181102.7|181202.2|181072.2|13
1723617460000|2024-08-14 06:37:40|181207.3|181077.3|181205.9|181075.9|181208.6|181078.6|181205.8|181075.8|9
1723617470000|2024-08-14 06:37:50|181205.7|181075.7|181202|181072|181206.8|181076.8|181202|181072|7
1723617480000|2024-08-14 06:38:00|181203.8|181073.8|181192.5|181062.5|181204|181074|181192.5|181062.5|8
1723617490000|2024-08-14 06:38:10|181193.8|181063.8|181209.5|181079.5|181262|181132|181193.8|181063.8|13
1723617500000|2024-08-14 06:38:20|181211|181081|181223|181093|181223|181093|181211|181081|19
1723617510000|2024-08-14 06:38:30|181220.7|181090.7|181217|181087|181221|181091|181217|181087|5
1723617520000|2024-08-14 06:38:40|181216.8|181086.8|181226.9|181096.9|181227.2|181097.2|181216.8|181086.8|3
1723617530000|2024-08-14 06:38:50|181225.9|181095.9|181224.3|181094.3|181225.9|181095.9|181223.1|181093.1|6
1723617540000|2024-08-14 06:39:00|181224.5|181094.5|181234.6|181104.6|181238.1|181108.1|181224.5|181094.5|10
1723617550000|2024-08-14 06:39:10|181234.7|181104.7|181226.3|181096.3|181234.7|181104.7|181225.2|181095.2|13
1723617560000|2024-08-14 06:39:20|181229.7|181099.7|181236.9|181106.9|181237.1|181107.1|181229.6|181099.6|17
1723617570000|2024-08-14 06:39:30|181236.7|181106.7|181227.7|181097.7|181236.7|181106.7|181226.8|181096.8|18
1723617580000|2024-08-14 06:39:40|181226.3|181096.3|181223.3|181093.3|181226.3|181096.3|181223.1|181093.1|7
1723617590000|2024-08-14 06:39:50|181223.5|181093.5|181223.1|181093.1|181223.5|181093.5|181219.3|181089.3|8
1723617600000|2024-08-14 06:40:00|181226.1|181096.1|181221.6|181091.6|181228.6|181098.6|181221.5|181091.5|14
1723617610000|2024-08-14 06:40:10|181221.4|181091.4|181225.2|181095.2|181225.5|181095.5|181220.4|181090.4|12
1723617620000|2024-08-14 06:40:20|181226.1|181096.1|181231.9|181101.9|181231.9|181101.9|181226.1|181096.1|10
1723617630000|2024-08-14 06:40:30|181232.1|181102.1|181221|181091|181239.3|181109.3|181220.5|181090.5|25
1723617640000|2024-08-14 06:40:40|181221.3|181091.3|181226.2|181096.2|181231.2|181101.2|181217.5|181087.5|16
1723617650000|2024-08-14 06:40:50|181221.5|181091.5|181219.7|181089.7|181221.5|181091.5|181219.7|181089.7|4
1723617660000|2024-08-14 06:41:00|181222.5|181092.5|181220.5|181090.5|181223.1|181093.1|181220.5|181090.5|6
1723617670000|2024-08-14 06:41:10|181219.2|181089.2|181222.5|181092.5|181223.5|181093.5|181219.2|181089.2|5
1723617680000|2024-08-14 06:41:20|181221|181091|181220.8|181090.8|181221.3|181091.3|181219.8|181089.8|7
1723617690000|2024-08-14 06:41:30|181221|181091|181217.2|181087.2|181221|181091|181210.7|181080.7|6
1723617700000|2024-08-14 06:41:40|181226|181096|181224.1|181094.1|181231.9|181101.9|181224.1|181094.1|18
1723617710000|2024-08-14 06:41:50|181223.9|181093.9|181215.3|181085.3|181223.9|181093.9|181215.3|181085.3|8
1723617720000|2024-08-14 06:42:00|181219.5|181089.5|181218.4|181088.4|181219.9|181089.9|181218|181088|10
1723617730000|2024-08-14 06:42:10|181217.7|181087.7|181215|181085|181220.2|181090.2|181215|181085|9
1723617740000|2024-08-14 06:42:20|181214.8|181084.8|181216.5|181086.5|181217.6|181087.6|181213.6|181083.6|8
1723617750000|2024-08-14 06:42:30|181221.5|181091.5|181221.4|181091.4|181223.3|181093.3|181217.4|181087.4|5
1723617760000|2024-08-14 06:42:40|181221.6|181091.6|181207.9|181077.9|181221.6|181091.6|181206.7|181076.7|9
1723617770000|2024-08-14 06:42:50|181209.7|181079.7|181212.5|181082.5|181212.5|181082.5|181209|181079|5
1723617780000|2024-08-14 06:43:00|181208.4|181078.4|181214.7|181084.7|181215.5|181085.5|181208.4|181078.4|7
1723617790000|2024-08-14 06:43:10|181175|181045|181178.6|181048.6|181180.6|181050.6|181173.4|181043.4|12
1723617800000|2024-08-14 06:43:20|181178.8|181048.8|181183|181053|181183|181053|181178.8|181048.8|6
1723617810000|2024-08-14 06:43:30|181177.5|181047.5|181180.1|181050.1|181180.1|181050.1|181176.4|181046.4|6
1723617820000|2024-08-14 06:43:40|181180.7|181050.7|181191|181061|181191.4|181061.4|181180.7|181050.7|7
1723617830000|2024-08-14 06:43:50|181190|181060|181191.2|181061.2|181191.2|181061.2|181190|181060|7
1723617840000|2024-08-14 06:44:00|181195|181065|181192.7|181062.7|181195|181065|181186.5|181056.5|22
1723617850000|2024-08-14 06:44:10|181209.8|181079.8|181201.2|181071.2|181212.7|181082.7|181200.7|181070.7|13
1723617860000|2024-08-14 06:44:20|181201.4|181071.4|181197.4|181067.4|181201.6|181071.6|181197|181067|5
1723617870000|2024-08-14 06:44:30|181198.9|181068.9|181185.1|181055.1|181201|181071|181182.8|181052.8|13
1723617880000|2024-08-14 06:44:40|181183.9|181053.9|181174.8|181044.8|181184.1|181054.1|181173|181043|13
1723617890000|2024-08-14 06:44:50|181175|181045|181175.5|181045.5|181175.5|181045.5|181170.8|181040.8|6
1723617900000|2024-08-14 06:45:00|181173.9|181043.9|181179|181049|181180.6|181050.6|181173.9|181043.9|9
1723617910000|2024-08-14 06:45:10|181180|181050|181195.9|181065.9|181203.5|181073.5|181176.1|181046.1|6
1723617920000|2024-08-14 06:45:20|181194.5|181064.5|181204.2|181074.2|181204.2|181074.2|181193.5|181063.5|10
1723617930000|2024-08-14 06:45:30|181204.7|181074.7|181190.7|181060.7|181208.5|181078.5|181174.8|181044.8|13
1723617940000|2024-08-14 06:45:40|181191.3|181061.3|181186.3|181056.3|181191.3|181061.3|181185.1|181055.1|11
1723617950000|2024-08-14 06:45:50|181189.9|181059.9|181190.5|181060.5|181190.5|181060.5|181189.7|181059.7|4
1723617960000|2024-08-14 06:46:00|181190.7|181060.7|181187.7|181057.7|181190.7|181060.7|181185.2|181055.2|7
1723617970000|2024-08-14 06:46:10|181188.1|181058.1|181193.4|181063.4|181194.5|181064.5|181188.1|181058.1|11
1723617980000|2024-08-14 06:46:20|181193.7|181063.7|181174.6|181044.6|181196.7|181066.7|181172.1|181042.1|10
1723617990000|2024-08-14 06:46:30|181175.5|181045.5|181193.2|181063.2|181193.2|181063.2|181175.5|181045.5|15
1723618000000|2024-08-14 06:46:40|181191.2|181061.2|181192.5|181062.5|181192.5|181062.5|181188.3|181058.3|7
1723618010000|2024-08-14 06:46:50|181190.9|181060.9|181192.9|181062.9|181193|181063|181189.5|181059.5|18
1723618020000|2024-08-14 06:47:00|181193.4|181063.4|181198.9|181068.9|181205.7|181075.7|181193.4|181063.4|19
1723618030000|2024-08-14 06:47:10|181199|181069|181202.8|181072.8|181202.9|181072.9|181198.5|181068.5|13
1723618040000|2024-08-14 06:47:20|181204.5|181074.5|181215.5|181085.5|181215.6|181085.6|181202.8|181072.8|9
1723618050000|2024-08-14 06:47:30|181215.6|181085.6|181219.1|181089.1|181219.1|181089.1|181212.7|181082.7|7
1723618060000|2024-08-14 06:47:40|181224.4|181094.4|181222.5|181092.5|181224.4|181094.4|181220.4|181090.4|10
1723618070000|2024-08-14 06:47:50|181216.3|181086.3|181212.3|181082.3|181216.3|181086.3|181210.7|181080.7|8
1723618080000|2024-08-14 06:48:00|181210.6|181080.6|181210.6|181080.6|181218.5|181088.5|181210.6|181080.6|9
1723618090000|2024-08-14 06:48:10|181210.9|181080.9|181188.4|181058.4|181213.3|181083.3|181188.4|181058.4|11
1723618100000|2024-08-14 06:48:20|181190.1|181060.1|181121.9|180991.9|181190.7|181060.7|181117.8|180987.8|15
1723618110000|2024-08-14 06:48:30|181119.4|180989.4|181112.4|180982.4|181123.7|180993.7|181108.9|180978.9|14
1723618120000|2024-08-14 06:48:40|181112|180982|181109|180979|181112.8|180982.8|181108.6|180978.6|11
1723618130000|2024-08-14 06:48:50|181106.6|180976.6|181108.1|180978.1|181113.3|180983.3|181105.7|180975.7|9
1723618140000|2024-08-14 06:49:00|181108.2|180978.2|181117|180987|181117.7|180987.7|181108.2|180978.2|8
1723618150000|2024-08-14 06:49:10|181104.4|180974.4|181105.9|180975.9|181106.3|180976.3|181090.3|180960.3|12
1723618160000|2024-08-14 06:49:20|181105.5|180975.5|181112|180982|181116.6|180986.6|181105.5|180975.5|13
1723618170000|2024-08-14 06:49:30|181111.9|180981.9|181108.8|180978.8|181111.9|180981.9|181108.3|180978.3|5
1723618180000|2024-08-14 06:49:40|181112|180982|181096.9|180966.9|181114.4|180984.4|181093.5|180963.5|17
1723618190000|2024-08-14 06:49:50|181097.1|180967.1|181093.3|180963.3|181097.4|180967.4|181089.9|180959.9|11
1723618200000|2024-08-14 06:50:00|181093.4|180963.4|181091|180961|181100.2|180970.2|181090.7|180960.7|9
1723618210000|2024-08-14 06:50:10|181092.2|180962.2|181089.4|180959.4|181101.8|180971.8|181089.4|180959.4|13
1723618220000|2024-08-14 06:50:20|181093.6|180963.6|181090.5|180960.5|181093.6|180963.6|181090.3|180960.3|7
1723618230000|2024-08-14 06:50:30|181092.3|180962.3|181084.9|180954.9|181092.3|180962.3|181083.4|180953.4|6
1723618240000|2024-08-14 06:50:40|181083.7|180953.7|181110.3|180980.3|181111.6|180981.6|181083.7|180953.7|12
1723618250000|2024-08-14 06:50:50|181114.1|180984.1|181145.6|181015.6|181155.8|181025.8|181114.1|180984.1|15
1723618260000|2024-08-14 06:51:00|181145.8|181015.8|181145.8|181015.8|181146.8|181016.8|181145.8|181015.8|3
1723618270000|2024-08-14 06:51:10|181147.7|181017.7|181153.2|181023.2|181153.2|181023.2|181147|181017|6
1723618280000|2024-08-14 06:51:20|181150|181020|181154.8|181024.8|181154.8|181024.8|181150|181020|16
1723618290000|2024-08-14 06:51:30|181152.2|181022.2|181155.1|181025.1|181155.5|181025.5|181152.2|181022.2|9
1723618300000|2024-08-14 06:51:40|181155.2|181025.2|181153.9|181023.9|181156.1|181026.1|181150.9|181020.9|11
1723618310000|2024-08-14 06:51:50|181155.5|181025.5|181149.8|181019.8|181155.5|181025.5|181147.9|181017.9|5
1723618320000|2024-08-14 06:52:00|181151.6|181021.6|181152.8|181022.8|181157|181027|181150|181020|18
1723618330000|2024-08-14 06:52:10|181149.3|181019.3|181146.8|181016.8|181149.6|181019.6|181145.3|181015.3|12
1723618340000|2024-08-14 06:52:20|181146.9|181016.9|181147.2|181017.2|181155.5|181025.5|181146.9|181016.9|5
1723618350000|2024-08-14 06:52:30|181150.3|181020.3|181088.3|180958.3|181150.3|181020.3|181088.3|180958.3|7
1723618360000|2024-08-14 06:52:40|181083|180953|181095.1|180965.1|181095.1|180965.1|181083|180953|9
1723618370000|2024-08-14 06:52:50|181097.6|180967.6|181100|180970|181100|180970|181097.6|180967.6|4
1723618380000|2024-08-14 06:53:00|181107.5|180977.5|181153.3|181023.3|181155.2|181025.2|181107.5|180977.5|13
1723618390000|2024-08-14 06:53:10|181151.9|181021.9|181148.4|181018.4|181151.9|181021.9|181148.4|181018.4|6
1723618400000|2024-08-14 06:53:20|181149.9|181019.9|181153|181023|181154.2|181024.2|181148.1|181018.1|14
1723618410000|2024-08-14 06:53:30|181152.7|181022.7|181152.5|181022.5|181153.1|181023.1|181147.3|181017.3|9
1723618420000|2024-08-14 06:53:40|181154|181024|181183.8|181053.8|181184|181054|181153.4|181023.4|15
1723618430000|2024-08-14 06:53:50|181186.3|181056.3|181197.5|181067.5|181197.5|181067.5|181184.6|181054.6|10
1723618440000|2024-08-14 06:54:00|181198.8|181068.8|181206|181076|181206.4|181076.4|181195.8|181065.8|17
1723618450000|2024-08-14 06:54:10|181205.8|181075.8|181209.4|181079.4|181209.4|181079.4|181204.5|181074.5|6
1723618460000|2024-08-14 06:54:20|181204.5|181074.5|181215.5|181085.5|181215.5|181085.5|181203|181073|10
1723618470000|2024-08-14 06:54:30|181215.6|181085.6|181216.8|181086.8|181225.1|181095.1|181214.9|181084.9|12
1723618480000|2024-08-14 06:54:40|181216.9|181086.9|181211.6|181081.6|181217.7|181087.7|181211.5|181081.5|9
1723618490000|2024-08-14 06:54:50|181211.5|181081.5|181205.6|181075.6|181211.5|181081.5|181205.6|181075.6|9
1723618500000|2024-08-14 06:55:00|181200.8|181070.8|181203.5|181073.5|181208.9|181078.9|181197.6|181067.6|12
1723618510000|2024-08-14 06:55:10|181203.4|181073.4|181208.7|181078.7|181211.3|181081.3|181200.7|181070.7|10
1723618520000|2024-08-14 06:55:20|181206.9|181076.9|181203.8|181073.8|181207.7|181077.7|181203.8|181073.8|8
1723618530000|2024-08-14 06:55:30|181206.9|181076.9|181206.3|181076.3|181209.8|181079.8|181206.3|181076.3|5
1723618540000|2024-08-14 06:55:40|181201.6|181071.6|181198.9|181068.9|181201.7|181071.7|181198.8|181068.8|6
1723618550000|2024-08-14 06:55:50|181198.8|181068.8|181133.2|181003.2|181203|181073|181108.4|180978.4|9
1723618560000|2024-08-14 06:56:00|181129.7|180999.7|181117.1|180987.1|181129.7|180999.7|181116.9|180986.9|17
1723618570000|2024-08-14 06:56:10|181117.3|180987.3|181109.1|180979.1|181118.5|180988.5|181106|180976|14
1723618580000|2024-08-14 06:56:20|181109.4|180979.4|181099|180969|181109.4|180979.4|181099|180969|11
1723618590000|2024-08-14 06:56:30|181101.3|180971.3|181114.3|180984.3|181114.3|180984.3|181101.3|180971.3|5
1723618600000|2024-08-14 06:56:40|181113.5|180983.5|181103.5|180973.5|181113.5|180983.5|181103.2|180973.2|4
1723618610000|2024-08-14 06:56:50|181115|180985|181104|180974|181115|180985|181104|180974|4
1723618620000|2024-08-14 06:57:00|181105.5|180975.5|181091.5|180961.5|181105.5|180975.5|181045.5|180915.5|20
1723618630000|2024-08-14 06:57:10|181090.6|180960.6|181087|180957|181090.7|180960.7|181086.5|180956.5|10
1723618640000|2024-08-14 06:57:20|181092.5|180962.5|181084.8|180954.8|181092.5|180962.5|181081.5|180951.5|16
1723618650000|2024-08-14 06:57:30|181083.5|180953.5|181074.7|180944.7|181085.4|180955.4|181074.7|180944.7|11
1723618660000|2024-08-14 06:57:40|181077.1|180947.1|181074.5|180944.5|181077.1|180947.1|181072.8|180942.8|10
1723618670000|2024-08-14 06:57:50|181074.4|180944.4|181075.1|180945.1|181075.1|180945.1|181073.7|180943.7|8
1723618680000|2024-08-14 06:58:00|181076.1|180946.1|181084.8|180954.8|181084.8|180954.8|181071.6|180941.6|17
1723618690000|2024-08-14 06:58:10|181085|180955|181087.4|180957.4|181087.5|180957.5|181085|180955|9
1723618700000|2024-08-14 06:58:20|181087.1|180957.1|181087.2|180957.2|181094|180964|181086.6|180956.6|8
1723618710000|2024-08-14 06:58:30|181087.4|180957.4|181083.6|180953.6|181096.8|180966.8|181059.4|180929.4|25
1723618720000|2024-08-14 06:58:40|181083.7|180953.7|181068.5|180938.5|181083.7|180953.7|181068.5|180938.5|18
1723618730000|2024-08-14 06:58:50|181065.3|180935.3|181085.7|180955.7|181085.7|180955.7|181062.4|180932.4|19
1723618740000|2024-08-14 06:59:00|181085.8|180955.8|181083.3|180953.3|181088.3|180958.3|181082.3|180952.3|17
1723618750000|2024-08-14 06:59:10|181083|180953|181082|180952|181083|180953|181081.4|180951.4|9
1723618760000|2024-08-14 06:59:20|181089|180959|181093.8|180963.8|181094.1|180964.1|181088.2|180958.2|11
1723618770000|2024-08-14 06:59:30|181096.1|180966.1|181101.4|180971.4|181101.4|180971.4|181096.1|180966.1|15
1723618780000|2024-08-14 06:59:40|181101.5|180971.5|181096.4|180966.4|181101.5|180971.5|181094.6|180964.6|18
1723618790000|2024-08-14 06:59:50|181096.1|180966.1|181095.1|180965.1|181109|180979|181083.3|180953.3|17
1723618800000|2024-08-14 07:00:00|181093|180963|181100.1|180970.1|181104.3|180974.3|181093|180963|20
1723618810000|2024-08-14 07:00:10|181103.2|180973.2|181161.1|181031.1|181164|181034|181103.2|180973.2|25
1723618820000|2024-08-14 07:00:20|181156.8|181026.8|181170.5|181040.5|181170.5|181040.5|181156.6|181026.6|28
1723618830000|2024-08-14 07:00:30|181169.3|181039.3|181168.9|181038.9|181176.9|181046.9|181162.6|181032.6|15
1723618840000|2024-08-14 07:00:40|181166.6|181036.6|181159|181029|181166.6|181036.6|181157.1|181027.1|13
1723618850000|2024-08-14 07:00:50|181158.4|181028.4|181156.7|181026.7|181158.7|181028.7|181151.4|181021.4|18
1723618860000|2024-08-14 07:01:00|181156.9|181026.9|181168.5|181038.5|181168.5|181038.5|181156.9|181026.9|20
1723618870000|2024-08-14 07:01:10|181170.2|181040.2|181194.4|181064.4|181199.6|181069.6|181170.1|181040.1|21
1723618880000|2024-08-14 07:01:20|181194.5|181064.5|181195.9|181065.9|181202.9|181072.9|181193|181063|27
1723618890000|2024-08-14 07:01:30|181197.3|181067.3|181209.4|181079.4|181209.4|181079.4|181195.9|181065.9|24
1723618900000|2024-08-14 07:01:40|181210.5|181080.5|181209.8|181079.8|181210.5|181080.5|181205.6|181075.6|17
1723618910000|2024-08-14 07:01:50|181209.7|181079.7|181206.4|181076.4|181210.3|181080.3|181206.4|181076.4|10
1723618920000|2024-08-14 07:02:00|181206.5|181076.5|181214.8|181084.8|181214.8|181084.8|181206.5|181076.5|16
1723618930000|2024-08-14 07:02:10|181214.5|181084.5|181208.9|181078.9|181214.7|181084.7|181205.6|181075.6|20
1723618940000|2024-08-14 07:02:20|181208.7|181078.7|181207.3|181077.3|181208.7|181078.7|181207.3|181077.3|6
1723618950000|2024-08-14 07:02:30|181209.5|181079.5|181232|181102|181240.1|181110.1|181209.5|181079.5|36
1723618960000|2024-08-14 07:02:40|181227.4|181097.4|181226.3|181096.3|181234.5|181104.5|181226.3|181096.3|30
1723618970000|2024-08-14 07:02:50|181226.1|181096.1|181220.8|181090.8|181228|181098|181216.8|181086.8|20
1723618980000|2024-08-14 07:03:00|181221.9|181091.9|181210.5|181080.5|181221.9|181091.9|181202.6|181072.6|12
1723618990000|2024-08-14 07:03:10|181210.7|181080.7|181205.8|181075.8|181210.7|181080.7|181205.8|181075.8|5
1723619000000|2024-08-14 07:03:20|181202.3|181072.3|181215.5|181085.5|181219.6|181089.6|181201.7|181071.7|12
1723619010000|2024-08-14 07:03:30|181214.1|181084.1|181216|181086|181216.5|181086.5|181210.4|181080.4|11
1723619020000|2024-08-14 07:03:40|181216.7|181086.7|181206|181076|181217|181087|181206|181076|10
1723619030000|2024-08-14 07:03:50|181206.8|181076.8|181217.6|181087.6|181217.9|181087.9|181206.8|181076.8|14
1723619040000|2024-08-14 07:04:00|181217.4|181087.4|181216.9|181086.9|181220.2|181090.2|181215.2|181085.2|19
1723619050000|2024-08-14 07:04:10|181216.7|181086.7|181208.4|181078.4|181216.7|181086.7|181204.3|181074.3|12
1723619060000|2024-08-14 07:04:20|181208.6|181078.6|181206.1|181076.1|181210.2|181080.2|181198.8|181068.8|13
1723619070000|2024-08-14 07:04:30|181206.7|181076.7|181193|181063|181206.7|181076.7|181187.3|181057.3|14
1723619080000|2024-08-14 07:04:40|181191.1|181061.1|181191.6|181061.6|181191.6|181061.6|181187.7|181057.7|7
1723619090000|2024-08-14 07:04:50|181189.2|181059.2|181193.5|181063.5|181195|181065|181189.2|181059.2|7
1723619100000|2024-08-14 07:05:00|181193.1|181063.1|181186.6|181056.6|181193.1|181063.1|181186.6|181056.6|8
1723619110000|2024-08-14 07:05:10|181188.2|181058.2|181196.8|181066.8|181197|181067|181187.2|181057.2|17
1723619120000|2024-08-14 07:05:20|181199|181069|181199|181069|181199|181069|181199|181069|1
1723619130000|2024-08-14 07:05:30|181201.3|181071.3|181201.9|181071.9|181203.6|181073.6|181201.3|181071.3|5
1723619140000|2024-08-14 07:05:40|181206.8|181076.8|181200.6|181070.6|181207.5|181077.5|181200.6|181070.6|6
1723619150000|2024-08-14 07:05:50|181200.5|181070.5|181192.9|181062.9|181200.5|181070.5|181192.9|181062.9|8
1723619160000|2024-08-14 07:06:00|181192.6|181062.6|181192.6|181062.6|181192.6|181062.6|181192.6|181062.6|1
1723619170000|2024-08-14 07:06:10|181191.6|181061.6|181182.6|181052.6|181191.6|181061.6|181180.9|181050.9|16
1723619180000|2024-08-14 07:06:20|181184.5|181054.5|181185|181055|181185|181055|181184.5|181054.5|2
1723619190000|2024-08-14 07:06:30|181178.4|181048.4|181181.6|181051.6|181185|181055|181178.4|181048.4|10
1723619200000|2024-08-14 07:06:40|181181.1|181051.1|181191.8|181061.8|181192.6|181062.6|181181.1|181051.1|10
1723619210000|2024-08-14 07:06:50|181191.7|181061.7|181185.7|181055.7|181191.7|181061.7|181185.3|181055.3|8
1723619220000|2024-08-14 07:07:00|181184.3|181054.3|181182.5|181052.5|181186.6|181056.6|181182.3|181052.3|8
1723619230000|2024-08-14 07:07:10|181184.5|181054.5|181180.2|181050.2|181184.5|181054.5|181180.2|181050.2|6
1723619240000|2024-08-14 07:07:20|181180.4|181050.4|181165.7|181035.7|181181.6|181051.6|181164.9|181034.9|13
1723619250000|2024-08-14 07:07:30|181164.5|181034.5|181063.8|180933.8|181164.5|181034.5|181054.7|180924.7|20
1723619260000|2024-08-14 07:07:40|181063.9|180933.9|181063.4|180933.4|181066.2|180936.2|181052.6|180922.6|7
1723619270000|2024-08-14 07:07:50|181063.9|180933.9|181059|180929|181063.9|180933.9|181059|180929|8
1723619280000|2024-08-14 07:08:00|181071|180941|181057.4|180927.4|181071|180941|181055.7|180925.7|9
1723619290000|2024-08-14 07:08:10|181058.2|180928.2|181099.8|180969.8|181099.8|180969.8|181058.2|180928.2|11
1723619300000|2024-08-14 07:08:20|181101.2|180971.2|181111.7|180981.7|181111.7|180981.7|181101.2|180971.2|4
1723619310000|2024-08-14 07:08:30|181111.8|180981.8|181111.8|180981.8|181112.2|180982.2|181111.8|180981.8|7
1723619320000|2024-08-14 07:08:40|181112.1|180982.1|181111.6|180981.6|181112.1|180982.1|181111.6|180981.6|4
1723619330000|2024-08-14 07:08:50|181121.5|180991.5|181129.1|180999.1|181134.7|181004.7|181119.4|180989.4|16
1723619340000|2024-08-14 07:09:00|181129.2|180999.2|181126.2|180996.2|181130.2|181000.2|181120.5|180990.5|16
1723619350000|2024-08-14 07:09:10|181126.1|180996.1|181123.9|180993.9|181126.1|180996.1|181123.8|180993.8|8
1723619360000|2024-08-14 07:09:20|181125.8|180995.8|181126.2|180996.2|181129.2|180999.2|181125.8|180995.8|15
1723619370000|2024-08-14 07:09:30|181125|180995|181193.2|181063.2|181205.5|181075.5|181123.4|180993.4|25
1723619380000|2024-08-14 07:09:40|181193|181063|181201.5|181071.5|181205.3|181075.3|181193|181063|25
1723619390000|2024-08-14 07:09:50|181202.5|181072.5|181200.1|181070.1|181210|181080|181198.8|181068.8|24
1723619400000|2024-08-14 07:10:00|181199.3|181069.3|181197.7|181067.7|181199.7|181069.7|181194.3|181064.3|9
1723619410000|2024-08-14 07:10:10|181200.4|181070.4|181211.3|181081.3|181211.8|181081.8|181200.4|181070.4|20
1723619420000|2024-08-14 07:10:20|181212.4|181082.4|181218.4|181088.4|181218.4|181088.4|181211.1|181081.1|12
1723619430000|2024-08-14 07:10:30|181214.4|181084.4|181212.5|181082.5|181215.8|181085.8|181212.4|181082.4|8
1723619440000|2024-08-14 07:10:40|181210.8|181080.8|181211.7|181081.7|181212.2|181082.2|181207.2|181077.2|11
1723619450000|2024-08-14 07:10:50|181211.2|181081.2|181213.1|181083.1|181217.5|181087.5|181208.2|181078.2|18
1723619460000|2024-08-14 07:11:00|181213|181083|181218.8|181088.8|181223.1|181093.1|181213|181083|17
1723619470000|2024-08-14 07:11:10|181219.2|181089.2|181219.8|181089.8|181223.8|181093.8|181219.2|181089.2|9
1723619480000|2024-08-14 07:11:20|181217|181087|181207.7|181077.7|181224.1|181094.1|181207.7|181077.7|14
1723619490000|2024-08-14 07:11:30|181209.2|181079.2|181229.6|181099.6|181229.6|181099.6|181205.1|181075.1|14
1723619500000|2024-08-14 07:11:40|181229.7|181099.7|181244.3|181114.3|181244.3|181114.3|181229.7|181099.7|11
1723619510000|2024-08-14 07:11:50|181244.1|181114.1|181236.5|181106.5|181244.5|181114.5|181236.5|181106.5|13
1723619520000|2024-08-14 07:12:00|181239.5|181109.5|181216.3|181086.3|181239.5|181109.5|181214.8|181084.8|14
1723619530000|2024-08-14 07:12:10|181216.2|181086.2|181182.3|181052.3|181216.2|181086.2|181181|181051|9
1723619540000|2024-08-14 07:12:20|181179.6|181049.6|181159.8|181029.8|181183|181053|181159.8|181029.8|15
1723619550000|2024-08-14 07:12:30|181159.7|181029.7|181169.8|181039.8|181169.8|181039.8|181153.5|181023.5|19
1723619560000|2024-08-14 07:12:40|181176.4|181046.4|181182.4|181052.4|181184.3|181054.3|181176.4|181046.4|14
1723619570000|2024-08-14 07:12:50|181180|181050|181176.8|181046.8|181180.3|181050.3|181166.3|181036.3|15
1723619580000|2024-08-14 07:13:00|181176.9|181046.9|181177|181047|181181.1|181051.1|181176.9|181046.9|8
1723619590000|2024-08-14 07:13:10|181176.7|181046.7|181170.5|181040.5|181177.5|181047.5|181170|181040|16
1723619600000|2024-08-14 07:13:20|181168.9|181038.9|181150|181020|181168.9|181038.9|181147.5|181017.5|14
1723619610000|2024-08-14 07:13:30|181153.7|181023.7|181148.1|181018.1|181154.4|181024.4|181145.3|181015.3|15
1723619620000|2024-08-14 07:13:40|181147.9|181017.9|181141.6|181011.6|181148.7|181018.7|181138|181008|14
1723619630000|2024-08-14 07:13:50|181141.1|181011.1|181158.8|181028.8|181159.4|181029.4|181141.1|181011.1|7
1723619640000|2024-08-14 07:14:00|181158.9|181028.9|181181.5|181051.5|181183.4|181053.4|181158.9|181028.9|22
1723619650000|2024-08-14 07:14:10|181181.4|181051.4|181172.3|181042.3|181181.4|181051.4|181170.7|181040.7|6
1723619660000|2024-08-14 07:14:20|181171.9|181041.9|181162|181032|181175.8|181045.8|181162|181032|5
1723619670000|2024-08-14 07:14:30|181161.9|181031.9|181152.1|181022.1|181161.9|181031.9|181152.1|181022.1|15
1723619680000|2024-08-14 07:14:40|181151.7|181021.7|181120.1|180990.1|181151.7|181021.7|181113.4|180983.4|10
1723619690000|2024-08-14 07:14:50|181120|180990|181117.8|180987.8|181120.4|180990.4|181116.8|180986.8|11
1723619700000|2024-08-14 07:15:00|181118.1|180988.1|181124.5|180994.5|181125.5|180995.5|181115|180985|14
1723619710000|2024-08-14 07:15:10|181124.4|180994.4|181121.6|180991.6|181124.4|180994.4|181121.6|180991.6|4
1723619720000|2024-08-14 07:15:20|181121.9|180991.9|181126.9|180996.9|181126.9|180996.9|181121.9|180991.9|7
1723619730000|2024-08-14 07:15:30|181125.9|180995.9|181122.1|180992.1|181125.9|180995.9|181121.6|180991.6|13
1723619740000|2024-08-14 07:15:40|181122.6|180992.6|181098.9|180968.9|181125.4|180995.4|181090.2|180960.2|14
1723619750000|2024-08-14 07:15:50|181100.9|180970.9|181106.9|180976.9|181106.9|180976.9|181100.4|180970.4|7
1723619760000|2024-08-14 07:16:00|181106.8|180976.8|181119.4|180989.4|181119.4|180989.4|181106.8|180976.8|15
1723619770000|2024-08-14 07:16:10|181119.7|180989.7|181155.8|181025.8|181158.1|181028.1|181117.9|180987.9|21
1723619780000|2024-08-14 07:16:20|181155.9|181025.9|181150.4|181020.4|181159.1|181029.1|181150.4|181020.4|12
1723619790000|2024-08-14 07:16:30|181152|181022|181155.1|181025.1|181155.1|181025.1|181150.4|181020.4|6
1723619800000|2024-08-14 07:16:40|181155.4|181025.4|181155.1|181025.1|181165|181035|181153.5|181023.5|4
1723619810000|2024-08-14 07:16:50|181156.6|181026.6|181163.2|181033.2|181165.1|181035.1|181155.3|181025.3|5
1723619820000|2024-08-14 07:17:00|181162.3|181032.3|181162.4|181032.4|181162.4|181032.4|181159.8|181029.8|5
1723619830000|2024-08-14 07:17:10|181162.3|181032.3|181160.6|181030.6|181162.8|181032.8|181158.9|181028.9|12
1723619840000|2024-08-14 07:17:20|181160.1|181030.1|181160|181030|181160.3|181030.3|181157.4|181027.4|7
1723619850000|2024-08-14 07:17:30|181163.5|181033.5|181163.7|181033.7|181163.7|181033.7|181160.4|181030.4|6
1723619860000|2024-08-14 07:17:40|181164.1|181034.1|181160.3|181030.3|181164.1|181034.1|181159.8|181029.8|7
1723619870000|2024-08-14 07:17:50|181160.6|181030.6|181165.6|181035.6|181166.7|181036.7|181160.6|181030.6|6
1723619880000|2024-08-14 07:18:00|181167.3|181037.3|181202.8|181072.8|181207.7|181077.7|181167.3|181037.3|24
1723619890000|2024-08-14 07:18:10|181202.9|181072.9|181207.9|181077.9|181221|181091|181201.4|181071.4|17
1723619900000|2024-08-14 07:18:20|181207.7|181077.7|181205.8|181075.8|181207.7|181077.7|181197|181067|18
1723619910000|2024-08-14 07:18:30|181206.6|181076.6|181216.3|181086.3|181216.3|181086.3|181206|181076|16
1723619920000|2024-08-14 07:18:40|181217|181087|181219.4|181089.4|181219.8|181089.8|181217|181087|7
1723619930000|2024-08-14 07:18:50|181218.6|181088.6|181209.3|181079.3|181225.5|181095.5|181209.3|181079.3|9
1723619940000|2024-08-14 07:19:00|181208.1|181078.1|181203.8|181073.8|181208.1|181078.1|181200.8|181070.8|13
1723619950000|2024-08-14 07:19:10|181203.6|181073.6|181191.6|181061.6|181203.6|181073.6|181191.3|181061.3|8
1723619960000|2024-08-14 07:19:20|181191.8|181061.8|181175.6|181045.6|181191.8|181061.8|181173.4|181043.4|16
1723619970000|2024-08-14 07:19:30|181174.8|181044.8|181172|181042|181177.5|181047.5|181171.7|181041.7|12
1723619980000|2024-08-14 07:19:40|181169.7|181039.7|181168.3|181038.3|181169.7|181039.7|181165.7|181035.7|9
1723619990000|2024-08-14 07:19:50|181168.4|181038.4|181163.8|181033.8|181168.4|181038.4|181162.7|181032.7|4
1723620000000|2024-08-14 07:20:00|181163.9|181033.9|181162.8|181032.8|181165.7|181035.7|181162.8|181032.8|3
1723620010000|2024-08-14 07:20:10|181163|181033|181157.4|181027.4|181165.5|181035.5|181157.2|181027.2|9
1723620020000|2024-08-14 07:20:20|181158|181028|181161.5|181031.5|181161.5|181031.5|181157|181027|9
1723620030000|2024-08-14 07:20:30|181159|181029|181156|181026|181159|181029|181155.5|181025.5|11
1723620040000|2024-08-14 07:20:40|181156.4|181026.4|181156.5|181026.5|181163|181033|181154.6|181024.6|6
1723620060000|2024-08-14 07:21:00|181163|181033|181158.5|181028.5|181163|181033|181155.1|181025.1|11
1723620070000|2024-08-14 07:21:10|181156.8|181026.8|181151.3|181021.3|181156.8|181026.8|181149|181019|7
1723620080000|2024-08-14 07:21:20|181155.5|181025.5|181155.5|181025.5|181155.5|181025.5|181155.5|181025.5|1
1723620090000|2024-08-14 07:21:30|181149.2|181019.2|181149.2|181019.2|181150.1|181020.1|181146.7|181016.7|7
1723620100000|2024-08-14 07:21:40|181149.4|181019.4|181153.5|181023.5|181153.5|181023.5|181148.2|181018.2|9
1723620110000|2024-08-14 07:21:50|181155.4|181025.4|181149.1|181019.1|181155.4|181025.4|181149.1|181019.1|7
1723620120000|2024-08-14 07:22:00|181148.3|181018.3|181148.2|181018.2|181149|181019|181148.1|181018.1|4
1723620130000|2024-08-14 07:22:10|181153.5|181023.5|181151.9|181021.9|181153.5|181023.5|181151.2|181021.2|5
1723620140000|2024-08-14 07:22:20|181146.5|181016.5|181144.9|181014.9|181146.5|181016.5|181144.9|181014.9|2
1723620150000|2024-08-14 07:22:30|181151|181021|181144.1|181014.1|181151|181021|181139|181009|5
1723620160000|2024-08-14 07:22:40|181143.7|181013.7|181145.5|181015.5|181145.5|181015.5|181143.7|181013.7|2
1723620170000|2024-08-14 07:22:50|181125.5|181035.5|181124.9|181034.9|181125.5|181035.5|181124.9|181034.9|3
1723620180000|2024-08-14 07:23:00|181126|181036|181128.9|181038.9|181128.9|181038.9|181126|181036|6
1723620190000|2024-08-14 07:23:10|181131|181041|181130.3|181040.3|181131|181041|181129.1|181039.1|4
1723620200000|2024-08-14 07:23:20|181130.5|181040.5|181130.5|181040.5|181133.9|181043.9|181130.5|181040.5|8
1723620210000|2024-08-14 07:23:30|181134.1|181044.1|181128.7|181038.7|181136.5|181046.5|181128.7|181038.7|10
1723620220000|2024-08-14 07:23:40|181132|181042|181129.4|181039.4|181132.3|181042.3|181127.7|181037.7|10
1723620230000|2024-08-14 07:23:50|181129.5|181039.5|181129.5|181039.5|181129.5|181039.5|181129.5|181039.5|1
1723620240000|2024-08-14 07:24:00|181130.5|181040.5|181133.3|181043.3|181136|181046|181130.5|181040.5|13
1723620250000|2024-08-14 07:24:10|181134|181044|181158.8|181068.8|181162.2|181072.2|181134|181044|12
1723620260000|2024-08-14 07:24:20|181155.3|181065.3|181183.5|181093.5|181183.5|181093.5|181155.3|181065.3|16
1723620270000|2024-08-14 07:24:30|181183.9|181093.9|181181.3|181091.3|181184.8|181094.8|181180.8|181090.8|11
1723620280000|2024-08-14 07:24:40|181183.6|181093.6|181179.5|181089.5|181183.6|181093.6|181179.5|181089.5|7
1723620290000|2024-08-14 07:24:50|181181.9|181091.9|181132.7|181042.7|181181.9|181091.9|181132|181042|11
1723620300000|2024-08-14 07:25:00|181130.8|181040.8|181130.4|181040.4|181132.2|181042.2|181127.2|181037.2|12
1723620310000|2024-08-14 07:25:10|181129.8|181039.8|181131|181041|181133.3|181043.3|181129.3|181039.3|6
1723620320000|2024-08-14 07:25:20|181133.3|181043.3|181135.5|181045.5|181139.2|181049.2|181131|181041|16
1723620330000|2024-08-14 07:25:30|181136|181046|181136.7|181046.7|181136.7|181046.7|181136|181046|6
1723620340000|2024-08-14 07:25:40|181138.9|181048.9|181133.1|181043.1|181139|181049|181133.1|181043.1|12
1723620350000|2024-08-14 07:25:50|181135|181045|181136.8|181046.8|181137|181047|181134.4|181044.4|6
1723620360000|2024-08-14 07:26:00|181136.9|181046.9|181134.1|181044.1|181137|181047|181129.7|181039.7|7
1723620370000|2024-08-14 07:26:10|181133.7|181043.7|181133.5|181043.5|181133.7|181043.7|181132.9|181042.9|3
1723620380000|2024-08-14 07:26:20|181131.9|181041.9|181128.8|181038.8|181131.9|181041.9|181128.4|181038.4|10
1723620390000|2024-08-14 07:26:30|181129.3|181039.3|181129|181039|181133.4|181043.4|181128.9|181038.9|7
1723620400000|2024-08-14 07:26:40|181128.3|181038.3|181132.6|181042.6|181132.6|181042.6|181122.4|181032.4|14
1723620410000|2024-08-14 07:26:50|181133.3|181043.3|181128.4|181038.4|181137.1|181047.1|181126.4|181036.4|9
1723620420000|2024-08-14 07:27:00|181127.2|181037.2|181127|181037|181127.8|181037.8|181126.4|181036.4|6
1723620430000|2024-08-14 07:27:10|181127.4|181037.4|181130.5|181040.5|181130.5|181040.5|181125.1|181035.1|13
1723620440000|2024-08-14 07:27:20|181130.8|181040.8|181129.8|181039.8|181130.9|181040.9|181129.8|181039.8|5
1723620450000|2024-08-14 07:27:30|181127.7|181037.7|181127.1|181037.1|181129.2|181039.2|181126.9|181036.9|8
1723620460000|2024-08-14 07:27:40|181127.2|181037.2|181127.3|181037.3|181127.3|181037.3|181127.2|181037.2|2
1723620470000|2024-08-14 07:27:50|181127.2|181037.2|181127.8|181037.8|181127.8|181037.8|181126.8|181036.8|8
1723620480000|2024-08-14 07:28:00|181128.4|181038.4|181125.7|181035.7|181128.9|181038.9|181125.7|181035.7|6
1723620490000|2024-08-14 07:28:10|181125.8|181035.8|181132.9|181042.9|181132.9|181042.9|181125.8|181035.8|3
1723620500000|2024-08-14 07:28:20|181133.5|181043.5|181138.9|181048.9|181140.2|181050.2|181133.5|181043.5|15
1723620510000|2024-08-14 07:28:30|181139.8|181049.8|181152.3|181062.3|181152.3|181062.3|181139.8|181049.8|9
1723620520000|2024-08-14 07:28:40|181154|181064|181152.3|181062.3|181154|181064|181152.3|181062.3|2
1723620530000|2024-08-14 07:28:50|181152.4|181062.4|181157.8|181067.8|181159.7|181069.7|181152.4|181062.4|4
1723620540000|2024-08-14 07:29:00|181158.3|181068.3|181160.3|181070.3|181160.8|181070.8|181157.8|181067.8|9
1723620550000|2024-08-14 07:29:10|181161.7|181071.7|181159.4|181069.4|181161.7|181071.7|181159.4|181069.4|2
1723620560000|2024-08-14 07:29:20|181158.6|181068.6|181158.6|181068.6|181158.6|181068.6|181158.6|181068.6|1
1723620570000|2024-08-14 07:29:30|181159|181069|181159|181069|181159|181069|181159|181069|1
1723620580000|2024-08-14 07:29:40|181157.1|181067.1|181157.1|181067.1|181157.1|181067.1|181157.1|181067.1|1
1723620590000|2024-08-14 07:29:50|181156.6|181066.6|181135.4|181045.4|181156.6|181066.6|181132.7|181042.7|16
1723620600000|2024-08-14 07:30:00|181135.7|181045.7|181137|181047|181139|181049|181135.7|181045.7|18
1723620610000|2024-08-14 07:30:10|181135.8|181045.8|181136.1|181046.1|181136.1|181046.1|181135.8|181045.8|3
1723620620000|2024-08-14 07:30:20|181136.2|181046.2|181136.2|181046.2|181136.2|181046.2|181136.2|181046.2|1
1723620630000|2024-08-14 07:30:30|181135.1|181045.1|181135|181045|181135.1|181045.1|181132.1|181042.1|5
1723620640000|2024-08-14 07:30:40|181134.3|181044.3|181134.3|181044.3|181134.3|181044.3|181134.3|181044.3|1
1723620650000|2024-08-14 07:30:50|181133.2|181043.2|181090.7|181000.7|181133.5|181043.5|181088.5|180998.5|7
1723620660000|2024-08-14 07:31:00|181089.7|180999.7|181091.2|181001.2|181095.3|181005.3|181089.7|180999.7|15
1723620670000|2024-08-14 07:31:10|181090.1|181000.1|181098.4|181008.4|181098.4|181008.4|181086.3|180996.3|10
1723620680000|2024-08-14 07:31:20|181098.5|181008.5|181090.1|181000.1|181099.2|181009.2|181089.7|180999.7|7
1723620690000|2024-08-14 07:31:30|181088.9|180998.9|181087.5|180997.5|181090|181000|181085.7|180995.7|11
1723620700000|2024-08-14 07:31:40|181087.9|180997.9|181087.1|180997.1|181088.7|180998.7|181086.9|180996.9|10
1723620710000|2024-08-14 07:31:50|181082.8|180992.8|181082|180992|181082.8|180992.8|181082|180992|2
1723620720000|2024-08-14 07:32:00|181081.6|180991.6|181080.3|180990.3|181082|180992|181080.1|180990.1|5
1723620730000|2024-08-14 07:32:10|181080.2|180990.2|181080.3|180990.3|181080.3|180990.3|181080.2|180990.2|2
1723620740000|2024-08-14 07:32:20|181080.4|180990.4|181078.2|180988.2|181080.4|180990.4|181078.2|180988.2|3
1723620750000|2024-08-14 07:32:30|181079.2|180989.2|181067.4|180977.4|181079.2|180989.2|181066.9|180976.9|7
1723620760000|2024-08-14 07:32:40|181066.4|180976.4|181069.1|180979.1|181069.1|180979.1|181065.2|180975.2|6
1723620770000|2024-08-14 07:32:50|181072.2|180982.2|181080.1|180990.1|181080.1|180990.1|181072.2|180982.2|2
1723620780000|2024-08-14 07:33:00|181072.2|180982.2|181071|180981|181078.8|180988.8|181068|180978|12
1723620790000|2024-08-14 07:33:10|181069.5|180979.5|181078.3|180988.3|181082.4|180992.4|181069.5|180979.5|23
1723620800000|2024-08-14 07:33:20|181078.2|180988.2|181077.7|180987.7|181078.2|180988.2|181077.1|180987.1|5
1723620810000|2024-08-14 07:33:30|181078.6|180988.6|181078.3|180988.3|181078.6|180988.6|181078.3|180988.3|5
1723620820000|2024-08-14 07:33:40|181080.4|180990.4|181077.1|180987.1|181080.4|180990.4|181075.4|180985.4|12
1723620830000|2024-08-14 07:33:50|181077.8|180987.8|181075.7|180985.7|181077.8|180987.8|181075.7|180985.7|5
1723620840000|2024-08-14 07:34:00|181077.1|180987.1|181077.9|180987.9|181080.3|180990.3|181076.9|180986.9|13
1723620850000|2024-08-14 07:34:10|181079.2|180989.2|181079.2|180989.2|181079.2|180989.2|181078.4|180988.4|6
1723620860000|2024-08-14 07:34:20|181078.7|180988.7|181084.1|180994.1|181085.2|180995.2|181078.7|180988.7|12
1723620870000|2024-08-14 07:34:30|181080.8|180990.8|181082.6|180992.6|181082.8|180992.8|181078.3|180988.3|9
1723620880000|2024-08-14 07:34:40|181082.5|180992.5|181085.7|180995.7|181085.9|180995.9|181082.5|180992.5|3
1723620890000|2024-08-14 07:34:50|181084.3|180994.3|181083.7|180993.7|181084.3|180994.3|181083.7|180993.7|4
1723620900000|2024-08-14 07:35:00|181083|180993|181077.5|180987.5|181083|180993|181075.2|180985.2|10
1723620910000|2024-08-14 07:35:10|181078.1|180988.1|181075.8|180985.8|181082.5|180992.5|181075.8|180985.8|8
1723620920000|2024-08-14 07:35:20|181075.3|180985.3|181024.8|180934.8|181075.3|180985.3|181017.8|180927.8|5
1723620930000|2024-08-14 07:35:30|181026.3|180936.3|181028.6|180938.6|181029.8|180939.8|181024.8|180934.8|9
1723620940000|2024-08-14 07:35:40|181016.3|180926.3|180980.8|180890.8|181016.3|180926.3|180977|180887|12
1723620950000|2024-08-14 07:35:50|180981.8|180891.8|180963.9|180873.9|180983|180893|180947.7|180857.7|12
1723620960000|2024-08-14 07:36:00|180950.9|180860.9|180947.8|180857.8|180956.1|180866.1|180947.3|180857.3|11
1723620970000|2024-08-14 07:36:10|180947.7|180857.7|180945.5|180855.5|180947.7|180857.7|180942.3|180852.3|10
1723620980000|2024-08-14 07:36:20|180945.6|180855.6|180968.2|180878.2|180968.2|180878.2|180944.9|180854.9|9
1723620990000|2024-08-14 07:36:30|180967.8|180877.8|180964.9|180874.9|180967.8|180877.8|180964.9|180874.9|12
1723621000000|2024-08-14 07:36:40|180962.9|180872.9|180954.1|180864.1|180963.8|180873.8|180949.8|180859.8|7
1723621010000|2024-08-14 07:36:50|180954.7|180864.7|180954.7|180864.7|180956.6|180866.6|180954.7|180864.7|4
1723621020000|2024-08-14 07:37:00|180957|180867|180958.1|180868.1|180958.1|180868.1|180957|180867|2
1723621030000|2024-08-14 07:37:10|180961|180871|180962|180872|180966|180876|180958.8|180868.8|8
1723621040000|2024-08-14 07:37:20|180963.2|180873.2|180982|180892|180982|180892|180963.2|180873.2|8
1723621050000|2024-08-14 07:37:30|180978.9|180888.9|180967.6|180877.6|180978.9|180888.9|180967.6|180877.6|11
1723621060000|2024-08-14 07:37:40|180967.7|180877.7|180968.4|180878.4|180968.4|180878.4|180964.1|180874.1|8
1723621070000|2024-08-14 07:37:50|180968.6|180878.6|180966.9|180876.9|180968.6|180878.6|180965.6|180875.6|9
1723621080000|2024-08-14 07:38:00|180966.8|180876.8|180962.2|180872.2|180966.8|180876.8|180962|180872|6
1723621090000|2024-08-14 07:38:10|180959.4|180869.4|180964.2|180874.2|180964.2|180874.2|180959.4|180869.4|4
1723621110000|2024-08-14 07:38:30|180966|180876|180961.6|180871.6|180966.1|180876.1|180961.5|180871.5|6
1723621120000|2024-08-14 07:38:40|180960.5|180870.5|180961|180871|180961|180871|180958.3|180868.3|7
1723621130000|2024-08-14 07:38:50|180961.1|180871.1|180953.3|180863.3|180963.7|180873.7|180953.3|180863.3|12
1723621140000|2024-08-14 07:39:00|180952.4|180862.4|180900|180810|180953.8|180863.8|180892.4|180802.4|15
1723621150000|2024-08-14 07:39:10|180899.2|180809.2|180896.2|180806.2|180902.1|180812.1|180894.7|180804.7|12
1723621160000|2024-08-14 07:39:20|180894.8|180804.8|180895.2|180805.2|180895.2|180805.2|180894.6|180804.6|6
1723621170000|2024-08-14 07:39:30|180895.4|180805.4|180895.4|180805.4|180895.4|180805.4|180894|180804|6
1723621180000|2024-08-14 07:39:40|180895.6|180805.6|180929.4|180839.4|180929.4|180839.4|180886.5|180796.5|14
1723621190000|2024-08-14 07:39:50|180929|180839|180930.5|180840.5|180932.3|180842.3|180928|180838|10
1723621200000|2024-08-14 07:40:00|180930.2|180840.2|180910.8|180820.8|180931.9|180841.9|180910|180820|10
1723621210000|2024-08-14 07:40:10|180913.4|180823.4|180909|180819|180913.4|180823.4|180898.4|180808.4|20
1723621220000|2024-08-14 07:40:20|180908.7|180818.7|180912.5|180822.5|180914.4|180824.4|180908.7|180818.7|13
1723621230000|2024-08-14 07:40:30|180915.3|180825.3|180948.4|180858.4|180948.4|180858.4|180911.8|180821.8|16
1723621240000|2024-08-14 07:40:40|180951.1|180861.1|180930.5|180840.5|180956.1|180866.1|180923.4|180833.4|14
1723621250000|2024-08-14 07:40:50|180930.4|180840.4|180930.4|180840.4|180930.9|180840.9|180930.4|180840.4|5
1723621260000|2024-08-14 07:41:00|180930.6|180840.6|180931.6|180841.6|180931.6|180841.6|180930.6|180840.6|5
1723621270000|2024-08-14 07:41:10|180931.5|180841.5|180917.4|180827.4|180937.7|180847.7|180908.2|180818.2|21
1723621280000|2024-08-14 07:41:20|180917.3|180827.3|180934.8|180844.8|180935.7|180845.7|180917.3|180827.3|9
1723621290000|2024-08-14 07:41:30|180934.9|180844.9|180935.2|180845.2|180935.2|180845.2|180933.3|180843.3|7
1723621300000|2024-08-14 07:41:40|180935.3|180845.3|180938.2|180848.2|180938.3|180848.3|180935.3|180845.3|8
1723621310000|2024-08-14 07:41:50|180938.1|180848.1|180947.8|180857.8|180947.9|180857.9|180938.1|180848.1|12
1723621320000|2024-08-14 07:42:00|180948.5|180858.5|180952.4|180862.4|180954.1|180864.1|180948.5|180858.5|8
1723621330000|2024-08-14 07:42:10|180952.6|180862.6|180950.1|180860.1|180953.6|180863.6|180950.1|180860.1|9
1723621340000|2024-08-14 07:42:20|180948.3|180858.3|180948.1|180858.1|180950.6|180860.6|180948|180858|11
1723621350000|2024-08-14 07:42:30|180948.2|180858.2|180947.3|180857.3|180949.1|180859.1|180947.3|180857.3|10
1723621360000|2024-08-14 07:42:40|180948.6|180858.6|180933.1|180843.1|180948.6|180858.6|180933.1|180843.1|18
1723621370000|2024-08-14 07:42:50|180931.6|180841.6|180930.6|180840.6|180932.4|180842.4|180930.6|180840.6|9
1723621380000|2024-08-14 07:43:00|180931.3|180841.3|180943.4|180853.4|180951.9|180861.9|180931.3|180841.3|14
1723621390000|2024-08-14 07:43:10|180941.3|180851.3|180942.1|180852.1|180950.1|180860.1|180940.3|180850.3|8
1723621400000|2024-08-14 07:43:20|180941.4|180851.4|180943.5|180853.5|180946.4|180856.4|180939.9|180849.9|13
1723621410000|2024-08-14 07:43:30|180944.5|180854.5|180942.5|180852.5|180945.3|180855.3|180942.4|180852.4|10
1723621420000|2024-08-14 07:43:40|180949.2|180859.2|180949.2|180859.2|180949.4|180859.4|180945.7|180855.7|6
1723621430000|2024-08-14 07:43:50|180950.4|180860.4|180947.1|180857.1|180950.4|180860.4|180947.1|180857.1|7
1723621440000|2024-08-14 07:44:00|180949.2|180859.2|180949.2|180859.2|180950.9|180860.9|180949.2|180859.2|3
1723621450000|2024-08-14 07:44:10|180947.8|180857.8|180947.8|180857.8|180949.3|180859.3|180945.8|180855.8|13
1723621460000|2024-08-14 07:44:20|180947|180857|180949.3|180859.3|180951.2|180861.2|180947|180857|7
1723621470000|2024-08-14 07:44:30|180947.1|180857.1|180960.1|180870.1|180968.5|180878.5|180947.1|180857.1|9
1723621480000|2024-08-14 07:44:40|180960.3|180870.3|180960|180870|180960.4|180870.4|180960|180870|3
1723621490000|2024-08-14 07:44:50|180955.7|180865.7|180959.1|180869.1|180959.4|180869.4|180955.7|180865.7|9
1723621500000|2024-08-14 07:45:00|180958.2|180868.2|180957.3|180867.3|180961.2|180871.2|180956.5|180866.5|9
1723621510000|2024-08-14 07:45:10|180956.5|180866.5|180957.7|180867.7|180959.1|180869.1|180955.9|180865.9|9
1723621520000|2024-08-14 07:45:20|180958.9|180868.9|180957.5|180867.5|180959.9|180869.9|180955.3|180865.3|10
1723621530000|2024-08-14 07:45:30|180956.1|180866.1|180958.5|180868.5|180958.5|180868.5|180955.4|180865.4|15
1723621540000|2024-08-14 07:45:40|180959.5|180869.5|180957.9|180867.9|180959.5|180869.5|180957.9|180867.9|9
1723621550000|2024-08-14 07:45:50|180956.7|180866.7|180958.3|180868.3|180958.9|180868.9|180956.3|180866.3|13
1723621560000|2024-08-14 07:46:00|180958.5|180868.5|180959.7|180869.7|180959.9|180869.9|180958.5|180868.5|5
1723621570000|2024-08-14 07:46:10|180960|180870|180959.9|180869.9|180960.3|180870.3|180958.8|180868.8|5
1723621580000|2024-08-14 07:46:20|180958.1|180868.1|180964|180874|180967.8|180877.8|180958.1|180868.1|10
1723621590000|2024-08-14 07:46:30|180964.5|180874.5|180967.9|180877.9|180969.5|180879.5|180964.5|180874.5|12
1723621600000|2024-08-14 07:46:40|180967|180877|180968.9|180878.9|180968.9|180878.9|180967|180877|11
1723621610000|2024-08-14 07:46:50|180969.7|180879.7|180967.7|180877.7|180970|180880|180967.7|180877.7|6
1723621630000|2024-08-14 07:47:10|180969.1|180879.1|180969.1|180879.1|180969.1|180879.1|180969.1|180879.1|1
1723621640000|2024-08-14 07:47:20|180967.9|180877.9|180969.8|180879.8|180971|180881|180967.9|180877.9|9
1723621650000|2024-08-14 07:47:30|180969.1|180879.1|180969|180879|180970.3|180880.3|180967.2|180877.2|11
1723621660000|2024-08-14 07:47:40|180967|180877|180968|180878|180969|180879|180966.4|180876.4|10
1723621670000|2024-08-14 07:47:50|180966.7|180876.7|180966.7|180876.7|180966.7|180876.7|180966.7|180876.7|1
1723621680000|2024-08-14 07:48:00|180966.5|180876.5|180966.7|180876.7|180966.7|180876.7|180966.5|180876.5|2
1723621690000|2024-08-14 07:48:10|180964.5|180874.5|180929.3|180839.3|180964.5|180874.5|180928.5|180838.5|13
1723621700000|2024-08-14 07:48:20|180928.7|180838.7|180927.4|180837.4|180928.7|180838.7|180927.2|180837.2|12
1723621710000|2024-08-14 07:48:30|180927.1|180837.1|180935|180845|180935|180845|180927.1|180837.1|4
1723621720000|2024-08-14 07:48:40|180932.9|180842.9|180929.4|180839.4|180935.4|180845.4|180929.4|180839.4|9
1723621730000|2024-08-14 07:48:50|180929.2|180839.2|180930.2|180840.2|180933.1|180843.1|180929.2|180839.2|4
1723621740000|2024-08-14 07:49:00|180932.4|180842.4|180940.2|180850.2|180940.2|180850.2|180932.4|180842.4|2
1723621750000|2024-08-14 07:49:10|180940.4|180850.4|180930.3|180840.3|180940.4|180850.4|180930.3|180840.3|16
1723621760000|2024-08-14 07:49:20|180931.8|180841.8|180932.1|180842.1|180933.1|180843.1|180931.8|180841.8|6
1723621770000|2024-08-14 07:49:30|180932.2|180842.2|180931.1|180841.1|180932.2|180842.2|180930.5|180840.5|8
1723621780000|2024-08-14 07:49:40|180932.7|180842.7|180933.5|180843.5|180934.5|180844.5|180932.7|180842.7|10
1723621790000|2024-08-14 07:49:50|180933.4|180843.4|180933.2|180843.2|180933.4|180843.4|180930.8|180840.8|8
1723621800000|2024-08-14 07:50:00|180933.4|180843.4|180931.1|180841.1|180934.3|180844.3|180931.1|180841.1|5
1723621810000|2024-08-14 07:50:10|180934|180844|180934.3|180844.3|180934.8|180844.8|180933.7|180843.7|8
1723621820000|2024-08-14 07:50:20|180934|180844|180935.6|180845.6|180935.6|180845.6|180933.9|180843.9|7
1723621830000|2024-08-14 07:50:30|180936.3|180846.3|180931.7|180841.7|180936.3|180846.3|180931.7|180841.7|11
1723621840000|2024-08-14 07:50:40|180928.2|180838.2|180927.1|180837.1|180928.4|180838.4|180927.1|180837.1|8
1723621850000|2024-08-14 07:50:50|180926.9|180836.9|180923|180833|180926.9|180836.9|180921.9|180831.9|9
1723621860000|2024-08-14 07:51:00|180920.8|180830.8|180921.3|180831.3|180921.4|180831.4|180915.5|180825.5|10
1723621870000|2024-08-14 07:51:10|180921|180831|180924.8|180834.8|180925.1|180835.1|180921|180831|7
1723621880000|2024-08-14 07:51:20|180923.8|180833.8|180927.1|180837.1|180929.4|180839.4|180921.9|180831.9|10
1723621890000|2024-08-14 07:51:30|180925.6|180835.6|180926.8|180836.8|180926.8|180836.8|180925.6|180835.6|2
1723621900000|2024-08-14 07:51:40|180926.6|180836.6|180921.2|180831.2|180926.7|180836.7|180919.9|180829.9|9
1723621910000|2024-08-14 07:51:50|180921.1|180831.1|180921.3|180831.3|180928.9|180838.9|180921.1|180831.1|6
1723621920000|2024-08-14 07:52:00|180914.3|180824.3|180916.3|180826.3|180920.3|180830.3|180912.8|180822.8|6
1723621930000|2024-08-14 07:52:10|180917.2|180827.2|180916.9|180826.9|180917.2|180827.2|180916.9|180826.9|2
1723621940000|2024-08-14 07:52:20|180919.6|180829.6|180912.1|180822.1|180919.6|180829.6|180910|180820|8
1723621950000|2024-08-14 07:52:30|180910.4|180820.4|180914.7|180824.7|180919.6|180829.6|180910.4|180820.4|7
1723621960000|2024-08-14 07:52:40|180908.8|180818.8|180884.8|180794.8|180910.3|180820.3|180884.8|180794.8|11
1723621970000|2024-08-14 07:52:50|180884.9|180794.9|180897.8|180807.8|180900.6|180810.6|180884.9|180794.9|15
1723621980000|2024-08-14 07:53:00|180898|180808|180900.1|180810.1|180902.5|180812.5|180896.5|180806.5|11
1723621990000|2024-08-14 07:53:10|180900|180810|180932.1|180842.1|180942.7|180852.7|180900|180810|10
1723622000000|2024-08-14 07:53:20|180931.8|180841.8|180934.2|180844.2|180937.8|180847.8|180931.5|180841.5|10
1723622010000|2024-08-14 07:53:30|180932.9|180842.9|180934.7|180844.7|180934.8|180844.8|180932.9|180842.9|9
1723622020000|2024-08-14 07:53:40|180934.5|180844.5|180938.9|180848.9|180939.6|180849.6|180934.3|180844.3|7
1723622030000|2024-08-14 07:53:50|180940.5|180850.5|180941.7|180851.7|180943.1|180853.1|180940.5|180850.5|5
1723622040000|2024-08-14 07:54:00|180942.2|180852.2|180942.2|180852.2|180942.2|180852.2|180942.2|180852.2|1
1723622050000|2024-08-14 07:54:10|180943|180853|180951.8|180861.8|180953.2|180863.2|180943|180853|9
1723622060000|2024-08-14 07:54:20|180951.3|180861.3|180916.7|180826.7|180951.7|180861.7|180903.9|180813.9|10
1723622070000|2024-08-14 07:54:30|180913.7|180823.7|180912.6|180822.6|180913.7|180823.7|180909.6|180819.6|10
1723622080000|2024-08-14 07:54:40|180912.7|180822.7|180911.5|180821.5|180913.9|180823.9|180911.5|180821.5|6
1723622090000|2024-08-14 07:54:50|180911.7|180821.7|180912.8|180822.8|180914.8|180824.8|180909.9|180819.9|7
1723622100000|2024-08-14 07:55:00|180919.5|180829.5|180926.9|180836.9|180927|180837|180919.5|180829.5|5
1723622110000|2024-08-14 07:55:10|180926.4|180836.4|180911.1|180821.1|180926.4|180836.4|180910.7|180820.7|16
1723622120000|2024-08-14 07:55:20|180911|180821|180911.4|180821.4|180911.8|180821.8|180909.4|180819.4|10
1723622130000|2024-08-14 07:55:30|180911.5|180821.5|180899.3|180809.3|180916.2|180826.2|180895.4|180805.4|10
1723622140000|2024-08-14 07:55:40|180896.9|180806.9|180901.2|180811.2|180901.2|180811.2|180896.9|180806.9|8
1723622150000|2024-08-14 07:55:50|180897.9|180807.9|180873.2|180783.2|180897.9|180807.9|180873.2|180783.2|7
1723622160000|2024-08-14 07:56:00|180876.1|180786.1|180878.3|180788.3|180878.3|180788.3|180873|180783|7
1723622170000|2024-08-14 07:56:10|180873|180783|180878.2|180788.2|180882.3|180792.3|180873|180783|9
1723622180000|2024-08-14 07:56:20|180872.9|180782.9|180888.5|180798.5|180888.5|180798.5|180872.9|180782.9|5
1723622190000|2024-08-14 07:56:30|180888.6|180798.6|180897.1|180807.1|180897.2|180807.2|180888.6|180798.6|11
1723622200000|2024-08-14 07:56:40|180897.2|180807.2|180899|180809|180899.3|180809.3|180897.2|180807.2|9
1723622210000|2024-08-14 07:56:50|180898.9|180808.9|180911|180821|180911|180821|180898.6|180808.6|4
1723622220000|2024-08-14 07:57:00|180911.1|180821.1|180896.2|180806.2|180911.2|180821.2|180896|180806|5
1723622230000|2024-08-14 07:57:10|180897|180807|180898.4|180808.4|180898.4|180808.4|180897|180807|3
1723622240000|2024-08-14 07:57:20|180897.5|180807.5|180898.7|180808.7|180898.7|180808.7|180895.4|180805.4|6
1723622250000|2024-08-14 07:57:30|180898.5|180808.5|180899.2|180809.2|180899.6|180809.6|180897.5|180807.5|7
1723622260000|2024-08-14 07:57:40|180900.1|180810.1|180894.4|180804.4|180900.9|180810.9|180894.4|180804.4|6
1723622270000|2024-08-14 07:57:50|180895.8|180805.8|180896.3|180806.3|180896.3|180806.3|180894.5|180804.5|8
1723622280000|2024-08-14 07:58:00|180895.2|180805.2|180894.3|180804.3|180895.2|180805.2|180891.8|180801.8|6
1723622290000|2024-08-14 07:58:10|180892|180802|180893.6|180803.6|180894|180804|180892|180802|6
1723622300000|2024-08-14 07:58:20|180893.7|180803.7|180894.9|180804.9|180894.9|180804.9|180892.7|180802.7|6
1723622310000|2024-08-14 07:58:30|180893.8|180803.8|180907.9|180817.9|180908.1|180818.1|180893.5|180803.5|12
1723622320000|2024-08-14 07:58:40|180907.3|180817.3|180921.8|180831.8|180923.1|180833.1|180907.3|180817.3|21
1723622330000|2024-08-14 07:58:50|180921.7|180831.7|180891|180801|180921.7|180831.7|180890.7|180800.7|18
1723622340000|2024-08-14 07:59:00|180895.2|180805.2|180891.9|180801.9|180895.2|180805.2|180889.4|180799.4|12
1723622350000|2024-08-14 07:59:10|180893.7|180803.7|180903|180813|180911.9|180821.9|180893.7|180803.7|14
1723622360000|2024-08-14 07:59:20|180903.2|180813.2|180904.2|180814.2|180904.5|180814.5|180901.3|180811.3|15
1723622370000|2024-08-14 07:59:30|180904.4|180814.4|180901.5|180811.5|180904.4|180814.4|180901.5|180811.5|2
1723622380000|2024-08-14 07:59:40|180904.4|180814.4|180904.4|180814.4|180904.4|180814.4|180901.5|180811.5|3
1723622390000|2024-08-14 07:59:50|180906.2|180816.2|180909.4|180819.4|180927.3|180837.3|180906.2|180816.2|12
1723622400000|2024-08-14 08:00:00|180908.3|180818.3|180914.8|180824.8|180917.3|180827.3|180906.5|180816.5|17
1723622410000|2024-08-14 08:00:10|180913.7|180823.7|180906.1|180816.1|180913.7|180823.7|180903.5|180813.5|15
1723622420000|2024-08-14 08:00:20|180904|180814|180906.7|180816.7|180906.7|180816.7|180904|180814|7
1723622430000|2024-08-14 08:00:30|180902.4|180812.4|180916.4|180826.4|180916.4|180826.4|180902.4|180812.4|13
1723622440000|2024-08-14 08:00:40|180918.2|180828.2|180925.9|180835.9|180930.4|180840.4|180918.2|180828.2|11
1723622450000|2024-08-14 08:00:50|180927.4|180837.4|180907.9|180817.9|180928.7|180838.7|180907.9|180817.9|18
1723622460000|2024-08-14 08:01:00|180909|180819|180901.4|180811.4|180909.6|180819.6|180901.3|180811.3|10
1723622470000|2024-08-14 08:01:10|180900.1|180810.1|180895.5|180805.5|180900.8|180810.8|180895.5|180805.5|17
1723622480000|2024-08-14 08:01:20|180894.8|180804.8|180909.4|180819.4|180911.9|180821.9|180892.1|180802.1|6
1723622490000|2024-08-14 08:01:30|180908.8|180818.8|180890.1|180800.1|180908.9|180818.9|180886.3|180796.3|15
1723622500000|2024-08-14 08:01:40|180890.3|180800.3|180886.2|180796.2|180895.5|180805.5|180886.2|180796.2|10
1723622510000|2024-08-14 08:01:50|180884.9|180794.9|180886.4|180796.4|180889.8|180799.8|180884.9|180794.9|14
1723622520000|2024-08-14 08:02:00|180886.5|180796.5|180891.1|180801.1|180891.1|180801.1|180886.4|180796.4|9
1723622530000|2024-08-14 08:02:10|180889.6|180799.6|180891.4|180801.4|180891.8|180801.8|180887.6|180797.6|15
1723622540000|2024-08-14 08:02:20|180891.2|180801.2|180890.7|180800.7|180892.6|180802.6|180888|180798|9
1723622550000|2024-08-14 08:02:30|180892.8|180802.8|180888.1|180798.1|180893.9|180803.9|180886.9|180796.9|17
1723622560000|2024-08-14 08:02:40|180888.3|180798.3|180886.9|180796.9|180888.9|180798.9|180886.7|180796.7|13
1723622570000|2024-08-14 08:02:50|180887.7|180797.7|180889.9|180799.9|180890.6|180800.6|180886.6|180796.6|11
1723622580000|2024-08-14 08:03:00|180890.1|180800.1|180889.2|180799.2|180890.1|180800.1|180887.5|180797.5|13
1723622590000|2024-08-14 08:03:10|180889.4|180799.4|180890.1|180800.1|180892.6|180802.6|180888|180798|13
1723622600000|2024-08-14 08:03:20|180889.2|180799.2|180894|180804|180896.6|180806.6|180889.2|180799.2|20
1723622610000|2024-08-14 08:03:30|180895.6|180805.6|180895.2|180805.2|180895.6|180805.6|180892.4|180802.4|5
1723622620000|2024-08-14 08:03:40|180893|180803|180909.1|180819.1|180909.1|180819.1|180893|180803|9
1723622630000|2024-08-14 08:03:50|180907.3|180817.3|180903.7|180813.7|180907.3|180817.3|180902.1|180812.1|8
1723622640000|2024-08-14 08:04:00|180903|180813|180903.6|180813.6|180903.6|180813.6|180899.5|180809.5|9
1723622650000|2024-08-14 08:04:10|180901.3|180811.3|180903|180813|180904.3|180814.3|180900.4|180810.4|12
1723622660000|2024-08-14 08:04:20|180907.1|180817.1|180905.6|180815.6|180907.1|180817.1|180905.6|180815.6|5
1723622670000|2024-08-14 08:04:30|180907.2|180817.2|180905.6|180815.6|180907.2|180817.2|180905.6|180815.6|2
1723622680000|2024-08-14 08:04:40|180906.1|180816.1|180910.1|180820.1|180911.3|180821.3|180906.1|180816.1|6
1723622690000|2024-08-14 08:04:50|180910.6|180820.6|180905|180815|180913.9|180823.9|180905|180815|7
1723622700000|2024-08-14 08:05:00|180904.1|180814.1|180897.6|180807.6|180911.8|180821.8|180897.4|180807.4|7
1723622710000|2024-08-14 08:05:10|180896.9|180806.9|180896.1|180806.1|180896.9|180806.9|180894.6|180804.6|5
1723622720000|2024-08-14 08:05:20|180896.3|180806.3|180894.5|180804.5|180897.8|180807.8|180894.5|180804.5|11
1723622730000|2024-08-14 08:05:30|180896.7|180806.7|180896.5|180806.5|180897.5|180807.5|180896.5|180806.5|6
1723622740000|2024-08-14 08:05:40|180897.9|180807.9|180895.3|180805.3|180898.2|180808.2|180895.3|180805.3|3
1723622760000|2024-08-14 08:06:00|180896.7|180806.7|180902|180812|180902|180812|180896.7|180806.7|6
1723622770000|2024-08-14 08:06:10|180898.5|180808.5|180898.5|180808.5|180898.5|180808.5|180898.5|180808.5|1
1723622780000|2024-08-14 08:06:20|180903.7|180813.7|180907.2|180817.2|180907.2|180817.2|180903.7|180813.7|3
1723622790000|2024-08-14 08:06:30|180941.9|180851.9|180950.5|180860.5|180950.5|180860.5|180941|180851|8
1723622800000|2024-08-14 08:06:40|180951.7|180861.7|180948.5|180858.5|180952.5|180862.5|180943.9|180853.9|14
1723622810000|2024-08-14 08:06:50|180947.2|180857.2|180956.4|180866.4|180957.1|180867.1|180947.2|180857.2|9
1723622820000|2024-08-14 08:07:00|180956.7|180866.7|180956.3|180866.3|180957|180867|180956.3|180866.3|5
1723622830000|2024-08-14 08:07:10|180956.5|180866.5|180918.3|180828.3|180956.7|180866.7|180914.8|180824.8|20
1723622840000|2024-08-14 08:07:20|180918.4|180828.4|180919.2|180829.2|180919.2|180829.2|180917.8|180827.8|6
1723622850000|2024-08-14 08:07:30|180917.7|180827.7|180916.7|180826.7|180918.6|180828.6|180916.7|180826.7|11
1723622860000|2024-08-14 08:07:40|180915.9|180825.9|180894.4|180804.4|180916.5|180826.5|180894.4|180804.4|7
1723622870000|2024-08-14 08:07:50|180893.3|180803.3|180897|180807|180897|180807|180890.5|180800.5|10
1723622880000|2024-08-14 08:08:00|180897.2|180807.2|180897.4|180807.4|180899.8|180809.8|180897.2|180807.2|7
1723622890000|2024-08-14 08:08:10|180900.4|180810.4|180902.4|180812.4|180902.4|180812.4|180899.5|180809.5|8
1723622900000|2024-08-14 08:08:20|180902.6|180812.6|180891.3|180801.3|180909.5|180819.5|180889.8|180799.8|15
1723622910000|2024-08-14 08:08:30|180891.4|180801.4|180893.2|180803.2|180894.2|180804.2|180891.4|180801.4|7
1723622920000|2024-08-14 08:08:40|180892.2|180802.2|180892.2|180802.2|180893.3|180803.3|180892.2|180802.2|5
1723622930000|2024-08-14 08:08:50|180893.5|180803.5|180904.5|180814.5|180913.4|180823.4|180893.5|180803.5|15
1723622940000|2024-08-14 08:09:00|180903.3|180813.3|180901.7|180811.7|180903.5|180813.5|180900.7|180810.7|5
1723622950000|2024-08-14 08:09:10|180897.4|180807.4|180898.6|180808.6|180899.1|180809.1|180897.4|180807.4|11
1723622960000|2024-08-14 08:09:20|180901.1|180811.1|180903.5|180813.5|180904|180814|180901.1|180811.1|6
1723622970000|2024-08-14 08:09:30|180903.7|180813.7|180902.9|180812.9|180904.8|180814.8|180902.9|180812.9|8
1723622980000|2024-08-14 08:09:40|180903.1|180813.1|180918|180828|180918.5|180828.5|180903.1|180813.1|14
1723622990000|2024-08-14 08:09:50|180918.1|180828.1|180916.1|180826.1|180921.6|180831.6|180916.1|180826.1|5
1723623000000|2024-08-14 08:10:00|180916.9|180826.9|180931.6|180841.6|180932.2|180842.2|180916.9|180826.9|8
1723623010000|2024-08-14 08:10:10|180927.9|180837.9|180934|180844|180935.7|180845.7|180924.5|180834.5|7
1723623020000|2024-08-14 08:10:20|180932.1|180842.1|180931.9|180841.9|180932.1|180842.1|180930.3|180840.3|3
1723623030000|2024-08-14 08:10:30|180933.7|180843.7|180933.8|180843.8|180933.8|180843.8|180931.9|180841.9|3
1723623040000|2024-08-14 08:10:40|180931.4|180841.4|180932.2|180842.2|180933.1|180843.1|180931.4|180841.4|3
1723623050000|2024-08-14 08:10:50|180933.2|180843.2|180930.6|180840.6|180934.1|180844.1|180930.6|180840.6|5
1723623060000|2024-08-14 08:11:00|180925.3|180835.3|180925.6|180835.6|180926.3|180836.3|180924.1|180834.1|5
1723623070000|2024-08-14 08:11:10|180925.9|180835.9|180921.7|180831.7|180925.9|180835.9|180921.7|180831.7|5
1723623080000|2024-08-14 08:11:20|180921.5|180831.5|180926|180836|180926|180836|180920.6|180830.6|5
1723623090000|2024-08-14 08:11:30|180925.6|180835.6|180923.1|180833.1|180925.7|180835.7|180923|180833|6
1723623100000|2024-08-14 08:11:40|180924.3|180834.3|180930.2|180840.2|180930.2|180840.2|180924.3|180834.3|9
1723623110000|2024-08-14 08:11:50|180930.4|180840.4|180925.8|180835.8|180930.8|180840.8|180925.8|180835.8|8
1723623120000|2024-08-14 08:12:00|180928.4|180838.4|180924.8|180834.8|180930.7|180840.7|180924.8|180834.8|6
1723623130000|2024-08-14 08:12:10|180927.5|180837.5|180927.5|180837.5|180927.5|180837.5|180927.5|180837.5|1
1723623140000|2024-08-14 08:12:20|180925.2|180835.2|180923.8|180833.8|180926.2|180836.2|180923.8|180833.8|5
1723623150000|2024-08-14 08:12:30|180919|180829|180917.6|180827.6|180919|180829|180916.3|180826.3|9
1723623160000|2024-08-14 08:12:40|180918.5|180828.5|180921.2|180831.2|180925.2|180835.2|180917.6|180827.6|10
1723623170000|2024-08-14 08:12:50|180922|180832|180934.3|180844.3|180934.3|180844.3|180921.2|180831.2|8
1723623180000|2024-08-14 08:13:00|180935.1|180845.1|180948.2|180858.2|180948.2|180858.2|180935.1|180845.1|11
1723623190000|2024-08-14 08:13:10|180947.4|180857.4|180950.1|180860.1|180950.1|180860.1|180944.2|180854.2|17
1723623200000|2024-08-14 08:13:20|180950.4|180860.4|180950.7|180860.7|180950.7|180860.7|180944.2|180854.2|5
1723623210000|2024-08-14 08:13:30|180949.1|180859.1|180929|180839|180949.1|180859.1|180927|180837|16
1723623220000|2024-08-14 08:13:40|180929.1|180839.1|180927|180837|180929.7|180839.7|180927|180837|6
1723623230000|2024-08-14 08:13:50|180929.4|180839.4|180929.4|180839.4|180929.4|180839.4|180929.4|180839.4|1
1723623240000|2024-08-14 08:14:00|180929.5|180839.5|180950.3|180860.3|180956|180866|180920.9|180830.9|17
1723623250000|2024-08-14 08:14:10|180951.9|180861.9|180952.1|180862.1|180952.3|180862.3|180951.7|180861.7|9
1723623260000|2024-08-14 08:14:20|180953.9|180863.9|180969.1|180879.1|180971.6|180881.6|180953.9|180863.9|6
1723623270000|2024-08-14 08:14:30|180968.9|180878.9|180969.2|180879.2|180969.9|180879.9|180968.9|180878.9|5
1723623280000|2024-08-14 08:14:40|180969.4|180879.4|180971.5|180881.5|180971.5|180881.5|180968.3|180878.3|8
1723623290000|2024-08-14 08:14:50|180972.8|180882.8|180952.2|180862.2|180972.8|180882.8|180939.8|180849.8|12
1723623300000|2024-08-14 08:15:00|180951.3|180861.3|180952.6|180862.6|180952.6|180862.6|180951.3|180861.3|5
1723623310000|2024-08-14 08:15:10|180952.9|180862.9|180954.8|180864.8|180955|180865|180952.9|180862.9|8
1723623320000|2024-08-14 08:15:20|180954.2|180864.2|180951.8|180861.8|180954.2|180864.2|180949.4|180859.4|15
1723623330000|2024-08-14 08:15:30|180953.2|180863.2|180951.4|180861.4|180953.2|180863.2|180951.1|180861.1|4
1723623340000|2024-08-14 08:15:40|180946.7|180856.7|180954.2|180864.2|180954.2|180864.2|180944.3|180854.3|8
1723623350000|2024-08-14 08:15:50|180954.6|180864.6|180958.7|180868.7|180959.5|180869.5|180954.6|180864.6|7
1723623360000|2024-08-14 08:16:00|180956.5|180866.5|180954.8|180864.8|180957|180867|180954.6|180864.6|4
1723623370000|2024-08-14 08:16:10|180957|180867|180948.5|180858.5|180957|180867|180948.3|180858.3|7
1723623380000|2024-08-14 08:16:20|180948.4|180858.4|180948.8|180858.8|180950.7|180860.7|180946.9|180856.9|11
1723623390000|2024-08-14 08:16:30|180948.9|180858.9|180947|180857|180948.9|180858.9|180946.8|180856.8|4
1723623400000|2024-08-14 08:16:40|180947.7|180857.7|180945.3|180855.3|180948.5|180858.5|180945.3|180855.3|10
1723623410000|2024-08-14 08:16:50|180946.2|180856.2|180947.1|180857.1|180947.7|180857.7|180945.4|180855.4|15
1723623420000|2024-08-14 08:17:00|180947.3|180857.3|180945.6|180855.6|180948.5|180858.5|180943.2|180853.2|10
1723623430000|2024-08-14 08:17:10|180947.8|180857.8|180939.6|180849.6|180947.8|180857.8|180939.6|180849.6|7
1723623440000|2024-08-14 08:17:20|180940.7|180850.7|180943.8|180853.8|180944.8|180854.8|180939|180849|8
1723623450000|2024-08-14 08:17:30|180944.3|180854.3|180947.2|180857.2|180947.2|180857.2|180944.3|180854.3|9
1723623460000|2024-08-14 08:17:40|180949.3|180859.3|180948.4|180858.4|180950.5|180860.5|180946.9|180856.9|11
1723623470000|2024-08-14 08:17:50|180946.2|180856.2|180948.5|180858.5|180948.5|180858.5|180946.2|180856.2|5
1723623480000|2024-08-14 08:18:00|180947.2|180857.2|180947.6|180857.6|180948.6|180858.6|180947|180857|10
1723623490000|2024-08-14 08:18:10|180947.2|180857.2|180948.1|180858.1|180948.1|180858.1|180947.2|180857.2|3
1723623500000|2024-08-14 08:18:20|180948.2|180858.2|180947.2|180857.2|180949.3|180859.3|180946.1|180856.1|12
1723623510000|2024-08-14 08:18:30|180942.7|180852.7|180940.6|180850.6|180942.7|180852.7|180940.6|180850.6|2
1723623530000|2024-08-14 08:18:50|180946.9|180856.9|180947|180857|180947.1|180857.1|180946.9|180856.9|3
1723623540000|2024-08-14 08:19:00|180946.7|180856.7|180947.6|180857.6|180947.6|180857.6|180946|180856|11
1723623550000|2024-08-14 08:19:10|180946.7|180856.7|180947|180857|180958.4|180868.4|180946.7|180856.7|8
1723623560000|2024-08-14 08:19:20|180946.5|180856.5|180952.6|180862.6|180952.6|180862.6|180946.3|180856.3|9
1723623570000|2024-08-14 08:19:30|180952.1|180862.1|180950.3|180860.3|180952.1|180862.1|180949.9|180859.9|8
1723623580000|2024-08-14 08:19:40|180950.6|180860.6|180942.7|180852.7|180950.6|180860.6|180942.7|180852.7|5
1723623590000|2024-08-14 08:19:50|180947.2|180857.2|180942.7|180852.7|180947.2|180857.2|180942.7|180852.7|2
1723623600000|2024-08-14 08:20:00|180945.9|180855.9|180940.3|180850.3|180945.9|180855.9|180940.3|180850.3|2
1723623610000|2024-08-14 08:20:10|180946.6|180856.6|180953.9|180863.9|180953.9|180863.9|180946.6|180856.6|10
1723623620000|2024-08-14 08:20:20|180954|180864|180954.4|180864.4|180954.4|180864.4|180953.2|180863.2|9
1723623630000|2024-08-14 08:20:30|180954.3|180864.3|180956.5|180866.5|180956.5|180866.5|180954.2|180864.2|6
1723623640000|2024-08-14 08:20:40|180956.7|180866.7|180955.8|180865.8|180958.2|180868.2|180955.8|180865.8|8
1723623650000|2024-08-14 08:20:50|180954.9|180864.9|180952.9|180862.9|180954.9|180864.9|180952.9|180862.9|8
1723623660000|2024-08-14 08:21:00|180948.3|180858.3|180948.9|180858.9|180957.9|180867.9|180948.3|180858.3|12
1723623670000|2024-08-14 08:21:10|180949|180859|180948|180858|180949.3|180859.3|180948|180858|6
1723623680000|2024-08-14 08:21:20|180947.6|180857.6|180945.5|180855.5|180947.6|180857.6|180945.5|180855.5|7
1723623690000|2024-08-14 08:21:30|180945.7|180855.7|180941|180851|180945.8|180855.8|180939.9|180849.9|6
1723623700000|2024-08-14 08:21:40|180939.9|180849.9|180941|180851|180941|180851|180939.9|180849.9|2
1723623710000|2024-08-14 08:21:50|180939.1|180849.1|180939.1|180849.1|180939.1|180849.1|180939.1|180849.1|1
1723623720000|2024-08-14 08:22:00|180944.4|180854.4|180944.9|180854.9|180944.9|180854.9|180942.5|180852.5|10
1723623730000|2024-08-14 08:22:10|180944.4|180854.4|180944.4|180854.4|180945.1|180855.1|180944.4|180854.4|4
1723623740000|2024-08-14 08:22:20|180944.5|180854.5|180943.3|180853.3|180944.9|180854.9|180943.3|180853.3|8
1723623750000|2024-08-14 08:22:30|180943.5|180853.5|180938.6|180848.6|180943.5|180853.5|180937.4|180847.4|4
1723623760000|2024-08-14 08:22:40|180941.1|180851.1|180938.5|180848.5|180941.1|180851.1|180934|180844|4
1723623770000|2024-08-14 08:22:50|180942.2|180852.2|180942.6|180852.6|180942.6|180852.6|180942.2|180852.2|4
1723623780000|2024-08-14 08:23:00|180943.3|180853.3|180893.8|180803.8|180943.5|180853.5|180891.3|180801.3|11
1723623790000|2024-08-14 08:23:10|180893.5|180803.5|180893|180803|180893.9|180803.9|180891.8|180801.8|9
1723623800000|2024-08-14 08:23:20|180891.3|180801.3|180890.3|180800.3|180892.4|180802.4|180890.1|180800.1|6
1723623810000|2024-08-14 08:23:30|180885.9|180795.9|180889.3|180799.3|180890.2|180800.2|180885.3|180795.3|11
1723623820000|2024-08-14 08:23:40|180888.9|180798.9|180889.2|180799.2|180889.2|180799.2|180888.9|180798.9|2
1723623830000|2024-08-14 08:23:50|180883.4|180793.4|180885.2|180795.2|180885.2|180795.2|180883.4|180793.4|2
1723623840000|2024-08-14 08:24:00|180885.4|180795.4|180885.9|180795.9|180886.5|180796.5|180885.4|180795.4|5
1723623850000|2024-08-14 08:24:10|180883.9|180793.9|180885.5|180795.5|180885.9|180795.9|180883.9|180793.9|5
1723623860000|2024-08-14 08:24:20|180885.7|180795.7|180868.2|180778.2|180890|180800|180865.6|180775.6|9
1723623870000|2024-08-14 08:24:30|180868.4|180778.4|180867.7|180777.7|180868.6|180778.6|180867.4|180777.4|7
1723623880000|2024-08-14 08:24:40|180865.9|180775.9|180856.3|180766.3|180866.4|180776.4|180853.7|180763.7|10
1723623890000|2024-08-14 08:24:50|180863.3|180773.3|180835.4|180745.4|180865.6|180775.6|180834.4|180744.4|8
1723623900000|2024-08-14 08:25:00|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|1
1723623910000|2024-08-14 08:25:10|180835.9|180745.9|180835.9|180745.9|180835.9|180745.9|180835.6|180745.6|3
1723623920000|2024-08-14 08:25:20|180836.7|180746.7|180841.3|180751.3|180848.1|180758.1|180836.7|180746.7|17
1723623930000|2024-08-14 08:25:30|180842.9|180752.9|180856.4|180766.4|180857.7|180767.7|180842.9|180752.9|13
1723623940000|2024-08-14 08:25:40|180859.4|180769.4|180881.1|180791.1|180881.1|180791.1|180859.4|180769.4|11
1723623950000|2024-08-14 08:25:50|180882.1|180792.1|180887.6|180797.6|180890.1|180800.1|180881.6|180791.6|20
1723623960000|2024-08-14 08:26:00|180887.8|180797.8|180882.7|180792.7|180889.5|180799.5|180882.5|180792.5|14
1723623970000|2024-08-14 08:26:10|180882|180792|180888.8|180798.8|180888.8|180798.8|180880.8|180790.8|8
1723623980000|2024-08-14 08:26:20|180888.7|180798.7|180890.9|180800.9|180892.3|180802.3|180882.2|180792.2|19
1723623990000|2024-08-14 08:26:30|180890.4|180800.4|180893.6|180803.6|180899.8|180809.8|180889.6|180799.6|14
1723624000000|2024-08-14 08:26:40|180892.6|180802.6|180949.2|180859.2|180949.2|180859.2|180888.9|180798.9|19
1723624010000|2024-08-14 08:26:50|180947.1|180857.1|180939.2|180849.2|180947.1|180857.1|180935.2|180845.2|18
1723624020000|2024-08-14 08:27:00|180939.1|180849.1|180941.8|180851.8|180945.6|180855.6|180937|180847|9
1723624030000|2024-08-14 08:27:10|180941.9|180851.9|180939.8|180849.8|180944.1|180854.1|180939.8|180849.8|4
1723624040000|2024-08-14 08:27:20|180940.4|180850.4|180950|180860|180953.2|180863.2|180940.4|180850.4|8
1723624050000|2024-08-14 08:27:30|180948.7|180858.7|180948.8|180858.8|180951.4|180861.4|180945.9|180855.9|14
1723624060000|2024-08-14 08:27:40|180949.7|180859.7|180958.2|180868.2|180958.2|180868.2|180949.7|180859.7|11
1723624070000|2024-08-14 08:27:50|180960.4|180870.4|180958.7|180868.7|180960.4|180870.4|180957.3|180867.3|10
1723624080000|2024-08-14 08:28:00|180956.3|180866.3|180960.3|180870.3|180960.3|180870.3|180955.7|180865.7|15
1723624090000|2024-08-14 08:28:10|180958.1|180868.1|180959.4|180869.4|180960.1|180870.1|180955.5|180865.5|27
1723624100000|2024-08-14 08:28:20|180957.3|180867.3|180940.7|180850.7|180957.3|180867.3|180940.7|180850.7|12
1723624110000|2024-08-14 08:28:30|180942|180852|180938.1|180848.1|180942|180852|180938|180848|6
1723624120000|2024-08-14 08:28:40|180939.1|180849.1|180935.3|180845.3|180939.1|180849.1|180935.1|180845.1|10
1723624130000|2024-08-14 08:28:50|180935.1|180845.1|180931.9|180841.9|180935.2|180845.2|180931.9|180841.9|10
1723624140000|2024-08-14 08:29:00|180923.4|180833.4|180928.1|180838.1|180930.7|180840.7|180923.4|180833.4|5
1723624150000|2024-08-14 08:29:10|180936.9|180846.9|180938.2|180848.2|180944.5|180854.5|180936.9|180846.9|13
1723624160000|2024-08-14 08:29:20|180938.1|180848.1|180937.9|180847.9|180940.8|180850.8|180937.1|180847.1|11
1723624170000|2024-08-14 08:29:30|180938.6|180848.6|180936.6|180846.6|180938.6|180848.6|180936.5|180846.5|7
1723624180000|2024-08-14 08:29:40|180936.8|180846.8|180938.8|180848.8|180938.8|180848.8|180936.6|180846.6|3
1723624190000|2024-08-14 08:29:50|180944.8|180854.8|180941.3|180851.3|180944.8|180854.8|180940.5|180850.5|7
1723624200000|2024-08-14 08:30:00|180946.1|180856.1|180939.4|180849.4|180946.1|180856.1|180937.4|180847.4|5
1723624210000|2024-08-14 08:30:10|180939.7|180849.7|180927.5|180837.5|180946.6|180856.6|180927.4|180837.4|24
1723624220000|2024-08-14 08:30:20|180923.7|180833.7|180928.8|180838.8|180929.3|180839.3|180923.7|180833.7|8
1723624230000|2024-08-14 08:30:30|180929.4|180839.4|180927.5|180837.5|180936.1|180846.1|180926.6|180836.6|13
1723624240000|2024-08-14 08:30:40|180926.5|180836.5|180925|180835|180926.5|180836.5|180925|180835|6
1723624250000|2024-08-14 08:30:50|180930.3|180840.3|180927.2|180837.2|180936.2|180846.2|180927.2|180837.2|13
1723624260000|2024-08-14 08:31:00|180928.6|180838.6|180929.5|180839.5|180929.5|180839.5|180928.5|180838.5|4
1723624270000|2024-08-14 08:31:10|180929|180839|180947.6|180857.6|180954.9|180864.9|180927.3|180837.3|18
1723624280000|2024-08-14 08:31:20|180939.5|180849.5|180928.9|180838.9|180941.7|180851.7|180928.9|180838.9|14
1723624290000|2024-08-14 08:31:30|180928.2|180838.2|180933|180843|180934.1|180844.1|180928.2|180838.2|14
1723624300000|2024-08-14 08:31:40|180937.4|180847.4|180937.1|180847.1|180941.3|180851.3|180931.6|180841.6|17
1723624310000|2024-08-14 08:31:50|180937|180847|180936|180846|180937|180847|180934.1|180844.1|9
1723624320000|2024-08-14 08:32:00|180935.9|180845.9|180933.5|180843.5|180936.6|180846.6|180932.2|180842.2|12
1723624330000|2024-08-14 08:32:10|180933.6|180843.6|180933.9|180843.9|180933.9|180843.9|180932.2|180842.2|4
1723624340000|2024-08-14 08:32:20|180938.9|180848.9|180934.1|180844.1|180938.9|180848.9|180933.8|180843.8|9
1723624350000|2024-08-14 08:32:30|180934.9|180844.9|180934.1|180844.1|180934.9|180844.9|180933.8|180843.8|6
1723624360000|2024-08-14 08:32:40|180933.4|180843.4|180931.6|180841.6|180933.8|180843.8|180931.6|180841.6|6
1723624370000|2024-08-14 08:32:50|180934.5|180844.5|180934.7|180844.7|180934.7|180844.7|180934.5|180844.5|3
1723624380000|2024-08-14 08:33:00|180935.1|180845.1|180939.9|180849.9|180939.9|180849.9|180933.4|180843.4|8
1723624390000|2024-08-14 08:33:10|180938.5|180848.5|180937.3|180847.3|180938.7|180848.7|180937.3|180847.3|7
1723624400000|2024-08-14 08:33:20|180939.8|180849.8|180937.9|180847.9|180939.8|180849.8|180935|180845|4
1723624410000|2024-08-14 08:33:30|180938|180848|180938.7|180848.7|180938.7|180848.7|180938|180848|4
1723624420000|2024-08-14 08:33:40|180931.2|180841.2|180929.8|180839.8|180931.2|180841.2|180923.8|180833.8|14
1723624430000|2024-08-14 08:33:50|180929.9|180839.9|180930|180840|180930|180840|180929.8|180839.8|4
1723624440000|2024-08-14 08:34:00|180930.1|180840.1|180927.8|180837.8|180933.8|180843.8|180926.8|180836.8|10
1723624450000|2024-08-14 08:34:10|180935.5|180845.5|180951.2|180861.2|180962.9|180872.9|180923.3|180833.3|15
1723624460000|2024-08-14 08:34:20|180951.1|180861.1|180950.7|180860.7|180953.4|180863.4|180950.6|180860.6|13
1723624470000|2024-08-14 08:34:30|180951.1|180861.1|180955.8|180865.8|180961.3|180871.3|180950.3|180860.3|14
1723624480000|2024-08-14 08:34:40|180954.3|180864.3|180961|180871|180969.2|180879.2|180954.3|180864.3|27
1723624490000|2024-08-14 08:34:50|180961.1|180871.1|180951.3|180861.3|180961.1|180871.1|180950.3|180860.3|10
1723624500000|2024-08-14 08:35:00|180951.1|180861.1|180952.7|180862.7|180953.7|180863.7|180951.1|180861.1|7
1723624510000|2024-08-14 08:35:10|180955.1|180865.1|180929.7|180839.7|180955.1|180865.1|180929.7|180839.7|18
1723624520000|2024-08-14 08:35:20|180929.8|180839.8|180926|180836|180935.2|180845.2|180921.2|180831.2|13
1723624530000|2024-08-14 08:35:30|180930|180840|180930.6|180840.6|180931.6|180841.6|180929|180839|13
1723624540000|2024-08-14 08:35:40|180930.8|180840.8|180922.8|180832.8|180930.8|180840.8|180922.7|180832.7|11
1723624550000|2024-08-14 08:35:50|180926.8|180836.8|180922|180832|180926.8|180836.8|180921.9|180831.9|6
1723624560000|2024-08-14 08:36:00|180922.2|180832.2|180921.6|180831.6|180922.2|180832.2|180921.6|180831.6|2
1723624570000|2024-08-14 08:36:10|180922.4|180832.4|180935.1|180845.1|180935.1|180845.1|180919|180829|10
1723624580000|2024-08-14 08:36:20|180930.8|180840.8|180933.8|180843.8|180935.8|180845.8|180930.8|180840.8|7
1723624590000|2024-08-14 08:36:30|180936|180846|180931.9|180841.9|180939.4|180849.4|180931.9|180841.9|10
1723624600000|2024-08-14 08:36:40|180931.6|180841.6|180915.1|180825.1|180934.4|180844.4|180913.7|180823.7|9
1723624610000|2024-08-14 08:36:50|180918.9|180828.9|180918.9|180828.9|180919.1|180829.1|180914.4|180824.4|5
1723624620000|2024-08-14 08:37:00|180918.8|180828.8|180916.7|180826.7|180918.9|180828.9|180916.3|180826.3|7
1723624630000|2024-08-14 08:37:10|180915.7|180825.7|180915.4|180825.4|180915.7|180825.7|180915.4|180825.4|2
1723624650000|2024-08-14 08:37:30|180915.8|180825.8|180917.9|180827.9|180918.3|180828.3|180915.8|180825.8|6
1723624660000|2024-08-14 08:37:40|180918.1|180828.1|180915.8|180825.8|180918.3|180828.3|180914.4|180824.4|5
1723624670000|2024-08-14 08:37:50|180918.4|180828.4|180917|180827|180920.4|180830.4|180917|180827|8
1723624680000|2024-08-14 08:38:00|180915.8|180825.8|180917.3|180827.3|180917.6|180827.6|180915.4|180825.4|14
1723624690000|2024-08-14 08:38:10|180917.2|180827.2|180917.4|180827.4|180917.4|180827.4|180917.2|180827.2|2
1723624700000|2024-08-14 08:38:20|180917.3|180827.3|180912.9|180822.9|180917.3|180827.3|180909.2|180819.2|16
1723624710000|2024-08-14 08:38:30|180912.5|180822.5|180920.4|180830.4|180920.4|180830.4|180912.5|180822.5|12
1723624720000|2024-08-14 08:38:40|180920.9|180830.9|180916.2|180826.2|180921.7|180831.7|180912.6|180822.6|15
1723624730000|2024-08-14 08:38:50|180912.6|180822.6|180914.8|180824.8|180917.9|180827.9|180912.6|180822.6|5
1723624740000|2024-08-14 08:39:00|180915.3|180825.3|180918.5|180828.5|180918.5|180828.5|180915.3|180825.3|5
1723624750000|2024-08-14 08:39:10|180918.7|180828.7|180916.3|180826.3|180922|180832|180916.3|180826.3|7
1723624760000|2024-08-14 08:39:20|180922.7|180832.7|180933.1|180843.1|180933.3|180843.3|180919.5|180829.5|17
1723624770000|2024-08-14 08:39:30|180933.5|180843.5|180932.5|180842.5|180933.5|180843.5|180932.5|180842.5|5
1723624780000|2024-08-14 08:39:40|180932.1|180842.1|180932|180842|180932.1|180842.1|180932|180842|4
1723624790000|2024-08-14 08:39:50|180930.2|180840.2|180928.7|180838.7|180932.3|180842.3|180928.7|180838.7|7
1723624800000|2024-08-14 08:40:00|180928|180838|180927.2|180837.2|180928|180838|180927.2|180837.2|2
1723624810000|2024-08-14 08:40:10|180926.7|180836.7|180926.2|180836.2|180926.7|180836.7|180925.5|180835.5|4
1723624820000|2024-08-14 08:40:20|180929.2|180839.2|180929.2|180839.2|180929.3|180839.3|180927.2|180837.2|7
1723624830000|2024-08-14 08:40:30|180928.8|180838.8|180920.9|180830.9|180929.2|180839.2|180919.9|180829.9|7
1723624840000|2024-08-14 08:40:40|180920.7|180830.7|180921.3|180831.3|180923.3|180833.3|180920.7|180830.7|6
1723624850000|2024-08-14 08:40:50|180920.9|180830.9|180920.6|180830.6|180920.9|180830.9|180920.6|180830.6|3
1723624860000|2024-08-14 08:41:00|180918.3|180828.3|180915.5|180825.5|180918.3|180828.3|180915.5|180825.5|3
1723624870000|2024-08-14 08:41:10|180916.5|180826.5|180916.8|180826.8|180916.8|180826.8|180916.5|180826.5|3
1723624880000|2024-08-14 08:41:20|180922.9|180832.9|180927.4|180837.4|180930.3|180840.3|180922.9|180832.9|6
1723624890000|2024-08-14 08:41:30|180922|180832|180927.2|180837.2|180927.3|180837.3|180921.3|180831.3|7
1723624900000|2024-08-14 08:41:40|180926.7|180836.7|180926.7|180836.7|180926.7|180836.7|180926.7|180836.7|1
1723624910000|2024-08-14 08:41:50|180925.9|180835.9|180917.8|180827.8|180927.8|180837.8|180917.8|180827.8|6
1723624920000|2024-08-14 08:42:00|180917.6|180827.6|180917.6|180827.6|180917.6|180827.6|180917.5|180827.5|3
1723624930000|2024-08-14 08:42:10|180917.4|180827.4|180920.3|180830.3|180920.3|180830.3|180917.4|180827.4|6
1723624940000|2024-08-14 08:42:20|180920.7|180830.7|180926.9|180836.9|180926.9|180836.9|180920.7|180830.7|2
1723624950000|2024-08-14 08:42:30|180926.7|180836.7|180926.3|180836.3|180926.7|180836.7|180924.7|180834.7|7
1723624960000|2024-08-14 08:42:40|180925.9|180835.9|180921.3|180831.3|180926|180836|180921.3|180831.3|6
1723624970000|2024-08-14 08:42:50|180921.4|180831.4|180921|180831|180921.4|180831.4|180920.8|180830.8|7
1723624980000|2024-08-14 08:43:00|180920.9|180830.9|180919.4|180829.4|180920.9|180830.9|180919.4|180829.4|8
1723624990000|2024-08-14 08:43:10|180919.5|180829.5|180917.4|180827.4|180919.5|180829.5|180917.3|180827.3|6
1723625000000|2024-08-14 08:43:20|180918.1|180828.1|180915.1|180825.1|180918.6|180828.6|180914.9|180824.9|10
1723625010000|2024-08-14 08:43:30|180920.1|180830.1|180866|180776|180920.1|180830.1|180860.1|180770.1|19
1723625020000|2024-08-14 08:43:40|180865.8|180775.8|180864.5|180774.5|180865.8|180775.8|180864.5|180774.5|5
1723625030000|2024-08-14 08:43:50|180864.4|180774.4|180878.2|180788.2|180878.2|180788.2|180863.6|180773.6|13
1723625040000|2024-08-14 08:44:00|180878.3|180788.3|180873.3|180783.3|180878.3|180788.3|180873.3|180783.3|10
1723625050000|2024-08-14 08:44:10|180873.8|180783.8|180873.6|180783.6|180873.8|180783.8|180873.3|180783.3|5
1723625060000|2024-08-14 08:44:20|180871.7|180781.7|180874.4|180784.4|180874.4|180784.4|180871.7|180781.7|8
1723625070000|2024-08-14 08:44:30|180874.6|180784.6|180887.7|180797.7|180887.7|180797.7|180873.5|180783.5|10
1723625080000|2024-08-14 08:44:40|180886.1|180796.1|180893.6|180803.6|180893.7|180803.7|180884.3|180794.3|10
1723625090000|2024-08-14 08:44:50|180893.4|180803.4|180942|180852|180947.5|180857.5|180889.2|180799.2|18
1723625100000|2024-08-14 08:45:00|180942.2|180852.2|180941.4|180851.4|180944.7|180854.7|180940.7|180850.7|13
1723625110000|2024-08-14 08:45:10|180962.9|180872.9|180961.5|180871.5|180969.4|180879.4|180961.5|180871.5|17
1723625120000|2024-08-14 08:45:20|180963.1|180873.1|180957|180867|180963.1|180873.1|180957|180867|12
1723625130000|2024-08-14 08:45:30|180957.3|180867.3|180954.3|180864.3|180957.3|180867.3|180949.8|180859.8|8
1723625140000|2024-08-14 08:45:40|180951.8|180861.8|180950.2|180860.2|180951.8|180861.8|180949.1|180859.1|7
1723625150000|2024-08-14 08:45:50|180950.1|180860.1|180936.1|180846.1|180950.1|180860.1|180936.1|180846.1|17
1723625160000|2024-08-14 08:46:00|180918.2|180828.2|180921.2|180831.2|180923.3|180833.3|180918.2|180828.2|13
1723625170000|2024-08-14 08:46:10|180920.2|180830.2|180919.1|180829.1|180920.6|180830.6|180919.1|180829.1|7
1723625180000|2024-08-14 08:46:20|180918.9|180828.9|180925.9|180835.9|180929.8|180839.8|180918.9|180828.9|13
1723625190000|2024-08-14 08:46:30|180925.8|180835.8|180908.7|180818.7|180925.8|180835.8|180900.4|180810.4|13
1723625200000|2024-08-14 08:46:40|180908.5|180818.5|180905.2|180815.2|180908.5|180818.5|180905|180815|12
1723625210000|2024-08-14 08:46:50|180905.3|180815.3|180900.1|180810.1|180905.3|180815.3|180881.4|180791.4|16
1723625220000|2024-08-14 08:47:00|180903.2|180813.2|180912.5|180822.5|180912.5|180822.5|180902.7|180812.7|13
1723625230000|2024-08-14 08:47:10|180912.9|180822.9|180918.5|180828.5|180918.5|180828.5|180912.9|180822.9|8
1723625240000|2024-08-14 08:47:20|180918.1|180828.1|180918.4|180828.4|180918.4|180828.4|180918.1|180828.1|3
1723625250000|2024-08-14 08:47:30|180918|180828|180901|180811|180918|180828|180901|180811|16
1723625260000|2024-08-14 08:47:40|180898.9|180808.9|180848.8|180758.8|180899.1|180809.1|180843.6|180753.6|13
1723625270000|2024-08-14 08:47:50|180848|180758|180846.3|180756.3|180848.8|180758.8|180846.3|180756.3|12
1723625280000|2024-08-14 08:48:00|180847.3|180757.3|180850|180760|180850|180760|180835.9|180745.9|19
1723625290000|2024-08-14 08:48:10|180849.9|180759.9|180845|180755|180850|180760|180838.8|180748.8|18
1723625300000|2024-08-14 08:48:20|180846.5|180756.5|180846.7|180756.7|180848.7|180758.7|180843|180753|12
1723625310000|2024-08-14 08:48:30|180845.2|180755.2|180850.6|180760.6|180850.6|180760.6|180841.8|180751.8|5
1723625320000|2024-08-14 08:48:40|180844.2|180754.2|180847|180757|180849.7|180759.7|180842.9|180752.9|8
1723625330000|2024-08-14 08:48:50|180844.4|180754.4|180841.9|180751.9|180844.4|180754.4|180841|180751|6
1723625340000|2024-08-14 08:49:00|180847.5|180757.5|180848.2|180758.2|180851|180761|180843.8|180753.8|16
1723625350000|2024-08-14 08:49:10|180846.7|180756.7|180875.4|180785.4|180885|180795|180844|180754|21
1723625360000|2024-08-14 08:49:20|180876.9|180786.9|180882.8|180792.8|180886.3|180796.3|180876.9|180786.9|12
1723625370000|2024-08-14 08:49:30|180883.1|180793.1|180882.7|180792.7|180883.4|180793.4|180879.3|180789.3|13
1723625380000|2024-08-14 08:49:40|180884.8|180794.8|180881.2|180791.2|180885.5|180795.5|180881.2|180791.2|7
1723625390000|2024-08-14 08:49:50|180880.7|180790.7|180878.8|180788.8|180881.8|180791.8|180877.9|180787.9|18
1723625400000|2024-08-14 08:50:00|180880.4|180790.4|180880.3|180790.3|180880.4|180790.4|180878.8|180788.8|5
1723625410000|2024-08-14 08:50:10|180880.1|180790.1|180888.2|180798.2|180891.1|180801.1|180870.1|180780.1|16
1723625420000|2024-08-14 08:50:20|180884.7|180794.7|180883.7|180793.7|180887.4|180797.4|180883.7|180793.7|13
1723625430000|2024-08-14 08:50:30|180882.2|180792.2|180872.2|180782.2|180885.5|180795.5|180870.2|180780.2|15
1723625440000|2024-08-14 08:50:40|180872.3|180782.3|180883.6|180793.6|180887.3|180797.3|180872.3|180782.3|14
1723625450000|2024-08-14 08:50:50|180879|180789|180878.6|180788.6|180886.4|180796.4|180876.7|180786.7|23
1723625460000|2024-08-14 08:51:00|180876.7|180786.7|180871.5|180781.5|180876.7|180786.7|180871.2|180781.2|12
1723625470000|2024-08-14 08:51:10|180871.6|180781.6|180868.9|180778.9|180871.8|180781.8|180868.1|180778.1|19
1723625480000|2024-08-14 08:51:20|180869|180779|180865.6|180775.6|180871.5|180781.5|180865.6|180775.6|11
1723625490000|2024-08-14 08:51:30|180866.3|180776.3|180867.9|180777.9|180867.9|180777.9|180865.7|180775.7|6
1723625500000|2024-08-14 08:51:40|180865.6|180775.6|180865.6|180775.6|180865.6|180775.6|180865.6|180775.6|1
1723625510000|2024-08-14 08:51:50|180868.3|180778.3|180867.5|180777.5|180868.9|180778.9|180865.8|180775.8|7
1723625520000|2024-08-14 08:52:00|180867.4|180777.4|180870.2|180780.2|180870.2|180780.2|180867.4|180777.4|9
1723625530000|2024-08-14 08:52:10|180870.1|180780.1|180867.3|180777.3|180870.9|180780.9|180867.3|180777.3|7
1723625540000|2024-08-14 08:52:20|180867.2|180777.2|180866.1|180776.1|180869.3|180779.3|180866.1|180776.1|12
1723625550000|2024-08-14 08:52:30|180862.5|180772.5|180863.6|180773.6|180863.6|180773.6|180860.9|180770.9|3
1723625560000|2024-08-14 08:52:40|180861.5|180771.5|180857.6|180767.6|180861.5|180771.5|180857|180767|16
1723625570000|2024-08-14 08:52:50|180857.5|180767.5|180863.3|180773.3|180863.5|180773.5|180855.8|180765.8|9
1723625580000|2024-08-14 08:53:00|180863.2|180773.2|180865.8|180775.8|180865.8|180775.8|180861.6|180771.6|13
1723625590000|2024-08-14 08:53:10|180868.8|180778.8|180870|180780|180870|180780|180866.5|180776.5|12
1723625600000|2024-08-14 08:53:20|180869.8|180779.8|180866|180776|180869.8|180779.8|180864.5|180774.5|11
1723625610000|2024-08-14 08:53:30|180861.4|180771.4|180861.8|180771.8|180863.9|180773.9|180859.7|180769.7|20
1723625620000|2024-08-14 08:53:40|180861.9|180771.9|180863.3|180773.3|180863.5|180773.5|180860|180770|17
1723625630000|2024-08-14 08:53:50|180862.8|180772.8|180863.7|180773.7|180863.9|180773.9|180861.7|180771.7|11
1723625640000|2024-08-14 08:54:00|180863.2|180773.2|180868.4|180778.4|180868.9|180778.9|180862.2|180772.2|14
1723625650000|2024-08-14 08:54:10|180867.6|180777.6|180870.4|180780.4|180870.4|180780.4|180867.5|180777.5|7
1723625660000|2024-08-14 08:54:20|180870.3|180780.3|180874.5|180784.5|180874.5|180784.5|180869.3|180779.3|14
1723625670000|2024-08-14 08:54:30|180873.6|180783.6|180879.1|180789.1|180879.1|180789.1|180873.6|180783.6|5
1723625680000|2024-08-14 08:54:40|180877.7|180787.7|180877.1|180787.1|180877.7|180787.7|180877.1|180787.1|4
1723625690000|2024-08-14 08:54:50|180876.6|180786.6|180877|180787|180877.2|180787.2|180876.4|180786.4|6
1723625700000|2024-08-14 08:55:00|180879.6|180789.6|180870.4|180780.4|180887.2|180797.2|180869.9|180779.9|10
1723625710000|2024-08-14 08:55:10|180870.2|180780.2|180869.7|180779.7|180870.2|180780.2|180869.4|180779.4|6
1723625720000|2024-08-14 08:55:20|180869.5|180779.5|180866|180776|180869.5|180779.5|180866|180776|12
1723625730000|2024-08-14 08:55:30|180866.1|180776.1|180867|180777|180867|180777|180865.1|180775.1|4
1723625740000|2024-08-14 08:55:40|180868.3|180778.3|180867.5|180777.5|180868.3|180778.3|180867.5|180777.5|3
1723625750000|2024-08-14 08:55:50|180866.1|180776.1|180866.9|180776.9|180867.3|180777.3|180866.1|180776.1|6
1723625760000|2024-08-14 08:56:00|180865|180775|180863.4|180773.4|180865|180775|180862.6|180772.6|4
1723625770000|2024-08-14 08:56:10|180862.6|180772.6|180862.6|180772.6|180862.6|180772.6|180862.6|180772.6|1
1723625790000|2024-08-14 08:56:30|180862.7|180772.7|180862.7|180772.7|180862.7|180772.7|180862.7|180772.7|1
1723625810000|2024-08-14 08:56:50|180861|180771|180861|180771|180861|180771|180861|180771|1
1723625820000|2024-08-14 08:57:00|180862.1|180772.1|180862.1|180772.1|180862.1|180772.1|180862.1|180772.1|1
1723625840000|2024-08-14 08:57:20|180862.4|180772.4|180854.1|180764.1|180862.4|180772.4|180849.4|180759.4|6
1723625850000|2024-08-14 08:57:30|180855.4|180765.4|180860.4|180770.4|180860.4|180770.4|180855.4|180765.4|4
1723625880000|2024-08-14 08:58:00|180858.6|180768.6|180870.1|180780.1|180870.1|180780.1|180858.6|180768.6|2
1723625890000|2024-08-14 08:58:10|180870.9|180780.9|180871.1|180781.1|180871.1|180781.1|180870.9|180780.9|2
1723625910000|2024-08-14 08:58:30|180869|180779|180871|180781|180871|180781|180869|180779|2
1723625930000|2024-08-14 08:58:50|180869|180779|180869|180779|180869|180779|180869|180779|1
1723625940000|2024-08-14 08:59:00|180871.1|180781.1|180868.7|180778.7|180871.1|180781.1|180855|180765|7
1723625950000|2024-08-14 08:59:10|180868.5|180778.5|180868.5|180778.5|180868.5|180778.5|180868.5|180778.5|1
1723625960000|2024-08-14 08:59:20|180869.1|180779.1|180872|180782|180872|180782|180866.9|180776.9|5
1723625970000|2024-08-14 08:59:30|180870.9|180780.9|180870.9|180780.9|180870.9|180780.9|180870.9|180780.9|1
1723625990000|2024-08-14 08:59:50|180872.6|180782.6|180870.2|180780.2|180872.6|180782.6|180870.2|180780.2|4
1723626000000|2024-08-14 09:00:00|180869|180779|180849.7|180759.7|180874.3|180784.3|180840.7|180750.7|13
1723626010000|2024-08-14 09:00:10|180855.9|180765.9|180854|180764|180855.9|180765.9|180850.3|180760.3|4
1723626020000|2024-08-14 09:00:20|180853|180763|180835.3|180745.3|180853|180763|180835.3|180745.3|4
1723626030000|2024-08-14 09:00:30|180830.8|180740.8|180833.5|180743.5|180835.3|180745.3|180830.8|180740.8|3
1723626040000|2024-08-14 09:00:40|180833.2|180743.2|180830.7|180740.7|180833.2|180743.2|180830.7|180740.7|2
1723626050000|2024-08-14 09:00:50|180836.3|180746.3|180824.5|180734.5|180842.5|180752.5|180821.5|180731.5|9
1723626060000|2024-08-14 09:01:00|180827.9|180737.9|180825.8|180735.8|180828.2|180738.2|180818|180728|10
1723626070000|2024-08-14 09:01:10|180825|180735|180820.7|180730.7|180826.1|180736.1|180820.2|180730.2|6
1723626080000|2024-08-14 09:01:20|180820.5|180730.5|180833.9|180743.9|180833.9|180743.9|180820.5|180730.5|7
1723626090000|2024-08-14 09:01:30|180830.2|180740.2|180830|180740|180830.4|180740.4|180830|180740|4
1723626100000|2024-08-14 09:01:40|180826.3|180736.3|180830|180740|180830.1|180740.1|180826.3|180736.3|4
1723626110000|2024-08-14 09:01:50|180829.8|180739.8|180831.2|180741.2|180831.2|180741.2|180829.8|180739.8|3
1723626120000|2024-08-14 09:02:00|180830|180740|180825.4|180735.4|180830|180740|180816.2|180726.2|27
1723626130000|2024-08-14 09:02:10|180821.6|180731.6|180822.9|180732.9|180826.2|180736.2|180815.4|180725.4|14
1723626140000|2024-08-14 09:02:20|180824|180734|180832.8|180742.8|180832.8|180742.8|180819.7|180729.7|15
1723626150000|2024-08-14 09:02:30|180835.4|180745.4|180831.3|180741.3|180835.4|180745.4|180829.1|180739.1|17
1723626160000|2024-08-14 09:02:40|180831.4|180741.4|180830.7|180740.7|180832.4|180742.4|180828.5|180738.5|11
1723626170000|2024-08-14 09:02:50|180832.3|180742.3|180838|180748|180840.7|180750.7|180830.6|180740.6|16
1723626180000|2024-08-14 09:03:00|180835.2|180745.2|180846.8|180756.8|180846.8|180756.8|180835.2|180745.2|12
1723626190000|2024-08-14 09:03:10|180845.3|180755.3|180836.9|180746.9|180846.8|180756.8|180835.9|180745.9|15
1723626200000|2024-08-14 09:03:20|180840.5|180750.5|180816.1|180726.1|180841|180751|180810.4|180720.4|15
1723626210000|2024-08-14 09:03:30|180815.8|180725.8|180816.9|180726.9|180816.9|180726.9|180808.8|180718.8|10
1723626220000|2024-08-14 09:03:40|180816.3|180726.3|180811|180721|180816.3|180726.3|180810.6|180720.6|16
1723626230000|2024-08-14 09:03:50|180810|180720|180811|180721|180811|180721|180810|180720|9
1723626240000|2024-08-14 09:04:00|180811.7|180721.7|180824.1|180734.1|180824.1|180734.1|180811.5|180721.5|15
1723626250000|2024-08-14 09:04:10|180820.8|180730.8|180863.4|180773.4|180865.9|180775.9|180820.8|180730.8|12
1723626260000|2024-08-14 09:04:20|180858.4|180768.4|180862.3|180772.3|180862.3|180772.3|180856.2|180766.2|9
1723626270000|2024-08-14 09:04:30|180863.3|180773.3|180862.3|180772.3|180863.3|180773.3|180862.3|180772.3|4
1723626290000|2024-08-14 09:04:50|180864|180774|180866.1|180776.1|180867|180777|180864|180774|9
1723626300000|2024-08-14 09:05:00|180864.9|180774.9|180862.7|180772.7|180864.9|180774.9|180862.7|180772.7|4
1723626310000|2024-08-14 09:05:10|180862.6|180772.6|180861.9|180771.9|180862.6|180772.6|180861.8|180771.8|9
1723626320000|2024-08-14 09:05:20|180861.8|180771.8|180860.3|180770.3|180861.8|180771.8|180860.3|180770.3|7
1723626330000|2024-08-14 09:05:30|180861|180771|180861.3|180771.3|180861.5|180771.5|180861|180771|4
1723626340000|2024-08-14 09:05:40|180859.4|180769.4|180864.5|180774.5|180864.8|180774.8|180859.4|180769.4|8
1723626350000|2024-08-14 09:05:50|180863.7|180773.7|180867.6|180777.6|180867.6|180777.6|180863.7|180773.7|6
1723626360000|2024-08-14 09:06:00|180868.2|180778.2|180863.5|180773.5|180868.2|180778.2|180863.5|180773.5|6
1723626370000|2024-08-14 09:06:10|180863.3|180773.3|180865.3|180775.3|180865.8|180775.8|180863.2|180773.2|7
1723626380000|2024-08-14 09:06:20|180866.5|180776.5|180866.6|180776.6|180867.2|180777.2|180866.5|180776.5|6
1723626390000|2024-08-14 09:06:30|180866.5|180776.5|180865.5|180775.5|180866.5|180776.5|180864.9|180774.9|5
1723626400000|2024-08-14 09:06:40|180864.6|180774.6|180863|180773|180865.2|180775.2|180861.6|180771.6|11
1723626410000|2024-08-14 09:06:50|180862.8|180772.8|180851|180761|180866.2|180776.2|180851|180761|11
1723626420000|2024-08-14 09:07:00|180851.4|180761.4|180850.2|180760.2|180851.4|180761.4|180850|180760|4
1723626430000|2024-08-14 09:07:10|180846.1|180756.1|180848.5|180758.5|180848.5|180758.5|180846.1|180756.1|2
1723626440000|2024-08-14 09:07:20|180851.1|180761.1|180852.6|180762.6|180853.7|180763.7|180849.8|180759.8|8
1723626450000|2024-08-14 09:07:30|180848.5|180758.5|180853.1|180763.1|180853.1|180763.1|180848.5|180758.5|8
1723626460000|2024-08-14 09:07:40|180853.2|180763.2|180854.2|180764.2|180854.3|180764.3|180853.2|180763.2|5
1723626470000|2024-08-14 09:07:50|180852.9|180762.9|180852.6|180762.6|180852.9|180762.9|180852.6|180762.6|3
1723626480000|2024-08-14 09:08:00|180853.1|180763.1|180852.9|180762.9|180853.1|180763.1|180852.8|180762.8|3
1723626490000|2024-08-14 09:08:10|180853.1|180763.1|180856.2|180766.2|180856.8|180766.8|180853.1|180763.1|11
1723626500000|2024-08-14 09:08:20|180856|180766|180854.7|180764.7|180856|180766|180854.7|180764.7|5
1723626510000|2024-08-14 09:08:30|180856|180766|180854.5|180764.5|180863|180773|180853.2|180763.2|8
1723626520000|2024-08-14 09:08:40|180854.1|180764.1|180852.5|180762.5|180854.5|180764.5|180852.5|180762.5|3
1723626530000|2024-08-14 09:08:50|180857.1|180767.1|180858|180768|180858.3|180768.3|180857.1|180767.1|4
1723626540000|2024-08-14 09:09:00|180862.8|180772.8|180858.5|180768.5|180862.9|180772.9|180858.5|180768.5|7
1723626550000|2024-08-14 09:09:10|180859.1|180769.1|180859.4|180769.4|180859.8|180769.8|180858.8|180768.8|4
1723626560000|2024-08-14 09:09:20|180859.3|180769.3|180861.4|180771.4|180861.4|180771.4|180857.4|180767.4|6
1723626570000|2024-08-14 09:09:30|180861.2|180771.2|180860.6|180770.6|180862.2|180772.2|180860.6|180770.6|7
1723626580000|2024-08-14 09:09:40|180860.8|180770.8|180860.7|180770.7|180860.8|180770.8|180860.6|180770.6|3
1723626590000|2024-08-14 09:09:50|180860.2|180770.2|180853.3|180763.3|180860.2|180770.2|180853.3|180763.3|5
1723626600000|2024-08-14 09:10:00|180853.1|180763.1|180853.3|180763.3|180853.3|180763.3|180853.1|180763.1|2
1723626610000|2024-08-14 09:10:10|180855.4|180765.4|180853.6|180763.6|180855.4|180765.4|180853.6|180763.6|2
1723626620000|2024-08-14 09:10:20|180858|180768|180857.1|180767.1|180859.1|180769.1|180857.1|180767.1|3
1723626630000|2024-08-14 09:10:30|180857.2|180767.2|180851.9|180761.9|180857.2|180767.2|180851.5|180761.5|9
1723626640000|2024-08-14 09:10:40|180845.1|180755.1|180847.1|180757.1|180847.1|180757.1|180845.1|180755.1|2
1723626650000|2024-08-14 09:10:50|180848|180758|180847.9|180757.9|180848|180758|180847.9|180757.9|2
1723626660000|2024-08-14 09:11:00|180846.8|180756.8|180846.2|180756.2|180847.5|180757.5|180846.2|180756.2|5
1723626670000|2024-08-14 09:11:10|180844.8|180754.8|180844.4|180754.4|180846.5|180756.5|180844.4|180754.4|4
1723626680000|2024-08-14 09:11:20|180843.3|180753.3|180841.8|180751.8|180848.3|180758.3|180840.3|180750.3|13
1723626690000|2024-08-14 09:11:30|180841.1|180751.1|180840.9|180750.9|180842.5|180752.5|180840.4|180750.4|7
1723626700000|2024-08-14 09:11:40|180841.1|180751.1|180841.1|180751.1|180841.1|180751.1|180841.1|180751.1|1
1723626710000|2024-08-14 09:11:50|180842.6|180752.6|180839.7|180749.7|180844|180754|180839.5|180749.5|6
1723626720000|2024-08-14 09:12:00|180822.2|180732.2|180813.7|180723.7|180822.2|180732.2|180808.9|180718.9|4
1723626730000|2024-08-14 09:12:10|180815.1|180725.1|180809.9|180719.9|180816.7|180726.7|180809.7|180719.7|10
1723626740000|2024-08-14 09:12:20|180816.9|180726.9|180788.8|180698.8|180819.7|180729.7|180786.6|180696.6|13
1723626750000|2024-08-14 09:12:30|180790.6|180700.6|180793.2|180703.2|180793.2|180703.2|180790.6|180700.6|3
1723626760000|2024-08-14 09:12:40|180797.3|180707.3|180796.3|180706.3|180798.3|180708.3|180793.6|180703.6|9
1723626770000|2024-08-14 09:12:50|180794.1|180704.1|180798.3|180708.3|180801.2|180711.2|180793.6|180703.6|8
1723626780000|2024-08-14 09:13:00|180795.5|180705.5|180800.1|180710.1|180802.1|180712.1|180795.5|180705.5|5
1723626790000|2024-08-14 09:13:10|180797|180707|180788.8|180698.8|180797|180707|180788.5|180698.5|4
1723626800000|2024-08-14 09:13:20|180797.6|180707.6|180797.5|180707.5|180797.6|180707.6|180797.3|180707.3|3
1723626810000|2024-08-14 09:13:30|180798.1|180708.1|180768.2|180678.2|180825.1|180735.1|180766|180676|13
1723626820000|2024-08-14 09:13:40|180767.1|180677.1|180709.3|180619.3|180768.1|180678.1|180706.9|180616.9|14
1723626830000|2024-08-14 09:13:50|180708.8|180618.8|180699.4|180609.4|180708.8|180618.8|180699.4|180609.4|14
1723626840000|2024-08-14 09:14:00|180699.7|180609.7|180691.4|180601.4|180699.7|180609.7|180691.4|180601.4|17
1723626850000|2024-08-14 09:14:10|180692.9|180602.9|180693|180603|180693.4|180603.4|180691.5|180601.5|15
1723626860000|2024-08-14 09:14:20|180691.5|180601.5|180682.5|180592.5|180692.8|180602.8|180682|180592|5
1723626870000|2024-08-14 09:14:30|180681.5|180591.5|180681.5|180591.5|180681.5|180591.5|180681.5|180591.5|1
1723626880000|2024-08-14 09:14:40|180682|180592|180683.4|180593.4|180689.6|180599.6|180681.5|180591.5|5
1723626890000|2024-08-14 09:14:50|180706.1|180616.1|180706.1|180616.1|180706.1|180616.1|180706.1|180616.1|1
1723626910000|2024-08-14 09:15:10|180700.9|180610.9|180713.1|180623.1|180713.1|180623.1|180700.9|180610.9|6
1723626920000|2024-08-14 09:15:20|180709.7|180619.7|180709.3|180619.3|180709.7|180619.7|180709.3|180619.3|2
1723626930000|2024-08-14 09:15:30|180710|180620|180713.8|180623.8|180713.8|180623.8|180709.8|180619.8|6
1723626940000|2024-08-14 09:15:40|180713.9|180623.9|180712.6|180622.6|180713.9|180623.9|180709.9|180619.9|9
1723626950000|2024-08-14 09:15:50|180712.7|180622.7|180712.7|180622.7|180712.7|180622.7|180712.7|180622.7|1
1723626960000|2024-08-14 09:16:00|180711.2|180621.2|180709.8|180619.8|180711.5|180621.5|180709.8|180619.8|5
1723626970000|2024-08-14 09:16:10|180709.7|180619.7|180709.6|180619.6|180709.7|180619.7|180709.5|180619.5|5
1723626980000|2024-08-14 09:16:20|180709.1|180619.1|180708.2|180618.2|180709.7|180619.7|180708.2|180618.2|7
1723626990000|2024-08-14 09:16:30|180708.9|180618.9|180707.2|180617.2|180709.9|180619.9|180707.2|180617.2|9
1723627000000|2024-08-14 09:16:40|180707.3|180617.3|180706.3|180616.3|180710.9|180620.9|180706.3|180616.3|6
1723627010000|2024-08-14 09:16:50|180700.5|180610.5|180701.5|180611.5|180706.7|180616.7|180700.5|180610.5|5
1723627020000|2024-08-14 09:17:00|180709.9|180619.9|180710.5|180620.5|180711.6|180621.6|180709.6|180619.6|7
1723627030000|2024-08-14 09:17:10|180711.6|180621.6|180705|180615|180711.6|180621.6|180704.9|180614.9|5
1723627040000|2024-08-14 09:17:20|180703.6|180613.6|180703.5|180613.5|180703.6|180613.6|180699.9|180609.9|7
1723627050000|2024-08-14 09:17:30|180703.7|180613.7|180708.9|180618.9|180709.1|180619.1|180703.5|180613.5|11
1723627060000|2024-08-14 09:17:40|180708.7|180618.7|180711.2|180621.2|180711.2|180621.2|180708.7|180618.7|5
1723627070000|2024-08-14 09:17:50|180709.9|180619.9|180713.9|180623.9|180713.9|180623.9|180709.8|180619.8|5
1723627080000|2024-08-14 09:18:00|180714|180624|180706.9|180616.9|180714.4|180624.4|180706.9|180616.9|10
1723627090000|2024-08-14 09:18:10|180705.2|180615.2|180711.5|180621.5|180711.7|180621.7|180705.2|180615.2|6
1723627100000|2024-08-14 09:18:20|180705.7|180615.7|180706.4|180616.4|180710.1|180620.1|180705.7|180615.7|7
1723627110000|2024-08-14 09:18:30|180706.2|180616.2|180703.2|180613.2|180706.6|180616.6|180703.2|180613.2|6
1723627120000|2024-08-14 09:18:40|180703.3|180613.3|180703.6|180613.6|180704.3|180614.3|180702.9|180612.9|6
1723627130000|2024-08-14 09:18:50|180703.9|180613.9|180705.7|180615.7|180707.9|180617.9|180703.9|180613.9|8
1723627140000|2024-08-14 09:19:00|180705.8|180615.8|180704.3|180614.3|180705.8|180615.8|180704.1|180614.1|4
1723627150000|2024-08-14 09:19:10|180704.5|180614.5|180704.9|180614.9|180710.8|180620.8|180704.5|180614.5|8
1723627160000|2024-08-14 09:19:20|180701.2|180611.2|180750.4|180660.4|180774.9|180684.9|180701.2|180611.2|14
1723627170000|2024-08-14 09:19:30|180749.2|180659.2|180722.4|180632.4|180749.2|180659.2|180716.8|180626.8|19
1723627180000|2024-08-14 09:19:40|180723.7|180633.7|180726.5|180636.5|180729.1|180639.1|180723.7|180633.7|9
1723627190000|2024-08-14 09:19:50|180726.3|180636.3|180724.4|180634.4|180726.3|180636.3|180724.4|180634.4|3
1723627200000|2024-08-14 09:20:00|180724.1|180634.1|180712|180622|180724.1|180634.1|180711.9|180621.9|13
1723627210000|2024-08-14 09:20:10|180711.3|180621.3|180703|180613|180711.3|180621.3|180700.8|180610.8|7
1723627220000|2024-08-14 09:20:20|180705.3|180615.3|180717.4|180627.4|180719.1|180629.1|180702.9|180612.9|16
1723627230000|2024-08-14 09:20:30|180716.5|180626.5|180715|180625|180717.8|180627.8|180714.4|180624.4|10
1723627240000|2024-08-14 09:20:40|180714.4|180624.4|180715.5|180625.5|180718.9|180628.9|180714.4|180624.4|12
1723627250000|2024-08-14 09:20:50|180715|180625|180715.5|180625.5|180719.2|180629.2|180715|180625|5
1723627260000|2024-08-14 09:21:00|180714.4|180624.4|180709.4|180619.4|180714.6|180624.6|180709.4|180619.4|5
1723627270000|2024-08-14 09:21:10|180709.7|180619.7|180712.4|180622.4|180712.4|180622.4|180708.3|180618.3|4
1723627280000|2024-08-14 09:21:20|180708.3|180618.3|180709.7|180619.7|180712.3|180622.3|180708.3|180618.3|3
1723627290000|2024-08-14 09:21:30|180708.8|180618.8|180711.7|180621.7|180711.7|180621.7|180708.8|180618.8|4
1723627300000|2024-08-14 09:21:40|180717|180627|180717.2|180627.2|180718.7|180628.7|180713.8|180623.8|5
1723627310000|2024-08-14 09:21:50|180714.9|180624.9|180732.1|180642.1|180740.8|180650.8|180711.6|180621.6|13
1723627320000|2024-08-14 09:22:00|180733.8|180643.8|180726.4|180636.4|180734.3|180644.3|180721.6|180631.6|11
1723627330000|2024-08-14 09:22:10|180726.3|180636.3|180726.1|180636.1|180726.3|180636.3|180722.3|180632.3|9
1723627340000|2024-08-14 09:22:20|180726.2|180636.2|180723.8|180633.8|180726.2|180636.2|180723.8|180633.8|3
1723627350000|2024-08-14 09:22:30|180723.9|180633.9|180708.3|180618.3|180724|180634|180708.3|180618.3|10
1723627360000|2024-08-14 09:22:40|180707.7|180617.7|180710.6|180620.6|180713.8|180623.8|180706|180616|12
1723627370000|2024-08-14 09:22:50|180710.7|180620.7|180704.3|180614.3|180714.6|180624.6|180704.3|180614.3|7
1723627380000|2024-08-14 09:23:00|180703|180613|180704|180614|180704|180614|180701.6|180611.6|3
1723627390000|2024-08-14 09:23:10|180704.2|180614.2|180712.3|180622.3|180713.8|180623.8|180701.6|180611.6|10
1723627400000|2024-08-14 09:23:20|180709.2|180619.2|180714.7|180624.7|180714.7|180624.7|180707.8|180617.8|10
1723627410000|2024-08-14 09:23:30|180713|180623|180712.2|180622.2|180713|180623|180712.2|180622.2|2
1723627420000|2024-08-14 09:23:40|180712.4|180622.4|180711.6|180621.6|180713.5|180623.5|180711.4|180621.4|12
1723627430000|2024-08-14 09:23:50|180711.8|180621.8|180709.5|180619.5|180711.8|180621.8|180709.5|180619.5|7
1723627440000|2024-08-14 09:24:00|180709.6|180619.6|180715.1|180625.1|180717.9|180627.9|180709.6|180619.6|14
1723627450000|2024-08-14 09:24:10|180711.5|180621.5|180713.1|180623.1|180717.4|180627.4|180711.4|180621.4|10
1723627460000|2024-08-14 09:24:20|180710.7|180620.7|180705.2|180615.2|180710.7|180620.7|180703.1|180613.1|5
1723627470000|2024-08-14 09:24:30|180707.5|180617.5|180715.9|180625.9|180715.9|180625.9|180707.5|180617.5|8
1723627480000|2024-08-14 09:24:40|180716.1|180626.1|180705.3|180615.3|180716.1|180626.1|180704.2|180614.2|16
1723627490000|2024-08-14 09:24:50|180705.2|180615.2|180705.3|180615.3|180706.3|180616.3|180705.2|180615.2|4
1723627500000|2024-08-14 09:25:00|180709.1|180619.1|180700.3|180610.3|180714.9|180624.9|180700.2|180610.2|7
1723627510000|2024-08-14 09:25:10|180700.8|180610.8|180706.2|180616.2|180707.5|180617.5|180700.8|180610.8|6
1723627520000|2024-08-14 09:25:20|180709.5|180619.5|180709.5|180619.5|180709.9|180619.9|180709.3|180619.3|6
1723627530000|2024-08-14 09:25:30|180708.6|180618.6|180708.8|180618.8|180709|180619|180708.6|180618.6|8
1723627540000|2024-08-14 09:25:40|180707.1|180617.1|180706.7|180616.7|180707.3|180617.3|180706.2|180616.2|5
1723627550000|2024-08-14 09:25:50|180706.8|180616.8|180706.2|180616.2|180707|180617|180704.6|180614.6|12
1723627560000|2024-08-14 09:26:00|180707.9|180617.9|180716.3|180626.3|180717.1|180627.1|180707.9|180617.9|14
1723627570000|2024-08-14 09:26:10|180713|180623|180713.1|180623.1|180713.1|180623.1|180711.3|180621.3|4
1723627580000|2024-08-14 09:26:20|180712.2|180622.2|180713.5|180623.5|180713.5|180623.5|180711.5|180621.5|7
1723627590000|2024-08-14 09:26:30|180713.6|180623.6|180713.8|180623.8|180713.8|180623.8|180713.6|180623.6|3
1723627600000|2024-08-14 09:26:40|180713|180623|180716.7|180626.7|180717.6|180627.6|180713|180623|12
1723627610000|2024-08-14 09:26:50|180716.8|180626.8|180716.4|180626.4|180716.8|180626.8|180714.8|180624.8|8
1723627620000|2024-08-14 09:27:00|180716.5|180626.5|180707.2|180617.2|180716.6|180626.6|180707.2|180617.2|7
1723627630000|2024-08-14 09:27:10|180708.2|180618.2|180701.6|180611.6|180708.2|180618.2|180701.6|180611.6|5
1723627640000|2024-08-14 09:27:20|180700.1|180610.1|180706.7|180616.7|180706.7|180616.7|180700.1|180610.1|7
1723627650000|2024-08-14 09:27:30|180706.8|180616.8|180709.1|180619.1|180709.1|180619.1|180704.8|180614.8|16
1723627660000|2024-08-14 09:27:40|180709.4|180619.4|180710.1|180620.1|180710.1|180620.1|180708.4|180618.4|4
1723627670000|2024-08-14 09:27:50|180710.2|180620.2|180709.6|180619.6|180710.3|180620.3|180709.5|180619.5|6
1723627680000|2024-08-14 09:28:00|180710.3|180620.3|180702.7|180612.7|180710.3|180620.3|180702.7|180612.7|7
1723627690000|2024-08-14 09:28:10|180702.9|180612.9|180703.6|180613.6|180707.1|180617.1|180702.9|180612.9|8
1723627700000|2024-08-14 09:28:20|180706.3|180616.3|180706.3|180616.3|180707.1|180617.1|180706|180616|7
1723627710000|2024-08-14 09:28:30|180705.6|180615.6|180705.4|180615.4|180705.6|180615.6|180704.4|180614.4|7
1723627720000|2024-08-14 09:28:40|180704|180614|180707.2|180617.2|180709.5|180619.5|180704|180614|10
1723627730000|2024-08-14 09:28:50|180707.3|180617.3|180731|180641|180731|180641|180705|180615|10
1723627740000|2024-08-14 09:29:00|180735.5|180645.5|180732.3|180642.3|180737.2|180647.2|180730.7|180640.7|18
1723627750000|2024-08-14 09:29:10|180732.2|180642.2|180729.2|180639.2|180732.4|180642.4|180729.2|180639.2|4
1723627760000|2024-08-14 09:29:20|180730|180640|180729.7|180639.7|180730.7|180640.7|180728.2|180638.2|8
1723627770000|2024-08-14 09:29:30|180731|180641|180728.6|180638.6|180731|180641|180727.7|180637.7|8
1723627780000|2024-08-14 09:29:40|180729.8|180639.8|180729.9|180639.9|180730.2|180640.2|180729.8|180639.8|5
1723627790000|2024-08-14 09:29:50|180730|180640|180732.1|180642.1|180732.1|180642.1|180730|180640|5
1723627800000|2024-08-14 09:30:00|180732.3|180642.3|180732.4|180642.4|180732.4|180642.4|180732.3|180642.3|2
1723627810000|2024-08-14 09:30:10|180732.2|180642.2|180719.8|180629.8|180733|180643|180719.8|180629.8|6
1723627820000|2024-08-14 09:30:20|180714.5|180624.5|180712.2|180622.2|180716.8|180626.8|180710.4|180620.4|12
1723627830000|2024-08-14 09:30:30|180712.5|180622.5|180708|180618|180712.6|180622.6|180707.7|180617.7|4
1723627840000|2024-08-14 09:30:40|180707.8|180617.8|180709.7|180619.7|180709.7|180619.7|180705.6|180615.6|4
1723627850000|2024-08-14 09:30:50|180707|180617|180703.8|180613.8|180707|180617|180703.8|180613.8|4
1723627860000|2024-08-14 09:31:00|180703.7|180613.7|180700.9|180610.9|180703.7|180613.7|180700.9|180610.9|4
1723627870000|2024-08-14 09:31:10|180699.3|180609.3|180704.1|180614.1|180706.7|180616.7|180699.3|180609.3|5
1723627880000|2024-08-14 09:31:20|180703.2|180613.2|180704|180614|180705.7|180615.7|180703.2|180613.2|4
1723627890000|2024-08-14 09:31:30|180703.2|180613.2|180704.6|180614.6|180704.8|180614.8|180700.5|180610.5|7
1723627900000|2024-08-14 09:31:40|180704.2|180614.2|180704.2|180614.2|180704.2|180614.2|180704.2|180614.2|1
1723627910000|2024-08-14 09:31:50|180702.7|180612.7|180702.8|180612.8|180702.8|180612.8|180702.4|180612.4|5
1723627920000|2024-08-14 09:32:00|180701|180611|180701.5|180611.5|180701.5|180611.5|180700.8|180610.8|9
1723627930000|2024-08-14 09:32:10|180699.1|180609.1|180701.4|180611.4|180701.4|180611.4|180699.1|180609.1|2
1723627950000|2024-08-14 09:32:30|180698.7|180608.7|180709|180619|180709|180619|180697.6|180607.6|9
1723627960000|2024-08-14 09:32:40|180709.3|180619.3|180703|180613|180709.3|180619.3|180702.7|180612.7|6
1723627970000|2024-08-14 09:32:50|180703.1|180613.1|180713.3|180623.3|180713.3|180623.3|180702.3|180612.3|11
1723627980000|2024-08-14 09:33:00|180713.4|180623.4|180710.3|180620.3|180713.6|180623.6|180710.3|180620.3|5
1723627990000|2024-08-14 09:33:10|180707.3|180617.3|180704.4|180614.4|180710.6|180620.6|180704.4|180614.4|4
1723628010000|2024-08-14 09:33:30|180708.8|180618.8|180707.8|180617.8|180708.8|180618.8|180707.8|180617.8|3
1723628020000|2024-08-14 09:33:40|180708|180618|180711.1|180621.1|180711.7|180621.7|180708|180618|7
1723628030000|2024-08-14 09:33:50|180711.2|180621.2|180713.7|180623.7|180715.9|180625.9|180711.2|180621.2|13
1723628040000|2024-08-14 09:34:00|180710.3|180620.3|180714.2|180624.2|180719.9|180629.9|180710.3|180620.3|11
1723628050000|2024-08-14 09:34:10|180714.5|180624.5|180711.8|180621.8|180716|180626|180711.8|180621.8|9
1723628060000|2024-08-14 09:34:20|180711.7|180621.7|180717.6|180627.6|180717.6|180627.6|180710.4|180620.4|10
1723628070000|2024-08-14 09:34:30|180716.5|180626.5|180727.5|180637.5|180727.5|180637.5|180716.5|180626.5|10
1723628080000|2024-08-14 09:34:40|180726.2|180636.2|180736.9|180646.9|180737|180647|180724.1|180634.1|13
1723628090000|2024-08-14 09:34:50|180735.1|180645.1|180733.7|180643.7|180735.1|180645.1|180733.7|180643.7|4
1723628100000|2024-08-14 09:35:00|180734.1|180644.1|180733.8|180643.8|180734.1|180644.1|180733.8|180643.8|3
1723628110000|2024-08-14 09:35:10|180735.9|180645.9|180732.6|180642.6|180735.9|180645.9|180731.1|180641.1|3
1723628120000|2024-08-14 09:35:20|180733.4|180643.4|180726.6|180636.6|180733.4|180643.4|180726.6|180636.6|4
1723628130000|2024-08-14 09:35:30|180725.2|180635.2|180730.9|180640.9|180730.9|180640.9|180725.2|180635.2|5
1723628140000|2024-08-14 09:35:40|180729.3|180639.3|180730.1|180640.1|180731|180641|180727.7|180637.7|11
1723628150000|2024-08-14 09:35:50|180729.9|180639.9|180729|180639|180729.9|180639.9|180729|180639|6
1723628160000|2024-08-14 09:36:00|180728.9|180638.9|180729.3|180639.3|180729.5|180639.5|180728.1|180638.1|7
1723628170000|2024-08-14 09:36:10|180729.2|180639.2|180729.2|180639.2|180730.2|180640.2|180723.5|180633.5|5
1723628180000|2024-08-14 09:36:20|180729.3|180639.3|180737.8|180647.8|180737.8|180647.8|180723.7|180633.7|9
1723628190000|2024-08-14 09:36:30|180735.9|180645.9|180730.3|180640.3|180735.9|180645.9|180730.3|180640.3|5
1723628200000|2024-08-14 09:36:40|180728.2|180638.2|180684.1|180594.1|180733.4|180643.4|180680|180590|9
1723628210000|2024-08-14 09:36:50|180686.6|180596.6|180692.4|180602.4|180692.4|180602.4|180685.5|180595.5|5
1723628220000|2024-08-14 09:37:00|180694.6|180604.6|180696.8|180606.8|180698|180608|180692.7|180602.7|11
1723628230000|2024-08-14 09:37:10|180699.3|180609.3|180701.3|180611.3|180701.3|180611.3|180696|180606|6
1723628240000|2024-08-14 09:37:20|180701.2|180611.2|180702|180612|180702.4|180612.4|180700.6|180610.6|5
1723628250000|2024-08-14 09:37:30|180701.9|180611.9|180703.7|180613.7|180703.7|180613.7|180701.9|180611.9|2
1723628260000|2024-08-14 09:37:40|180702.4|180612.4|180696.6|180606.6|180702.8|180612.8|180696.6|180606.6|14
1723628270000|2024-08-14 09:37:50|180696.7|180606.7|180697.2|180607.2|180697.2|180607.2|180696.7|180606.7|4
1723628280000|2024-08-14 09:38:00|180696.5|180606.5|180696.8|180606.8|180697.4|180607.4|180695.5|180605.5|7
1723628290000|2024-08-14 09:38:10|180696|180606|180695.5|180605.5|180696|180606|180693.2|180603.2|10
1723628300000|2024-08-14 09:38:20|180693|180603|180693|180603|180693|180603|180693|180603|1
1723628310000|2024-08-14 09:38:30|180693.2|180603.2|180687.1|180597.1|180693.2|180603.2|180686.3|180596.3|5
1723628320000|2024-08-14 09:38:40|180687.3|180597.3|180682.3|180592.3|180688.6|180598.6|180682.1|180592.1|9
1723628330000|2024-08-14 09:38:50|180682.2|180592.2|180682.2|180592.2|180682.2|180592.2|180682.2|180592.2|1
1723628340000|2024-08-14 09:39:00|180681.2|180591.2|180693.4|180603.4|180693.4|180603.4|180681.2|180591.2|9
1723628350000|2024-08-14 09:39:10|180693.8|180603.8|180662.8|180572.8|180694|180604|180662.2|180572.2|9
1723628360000|2024-08-14 09:39:20|180661.9|180571.9|180660.4|180570.4|180663.7|180573.7|180660.4|180570.4|8
1723628370000|2024-08-14 09:39:30|180659.6|180569.6|180662.7|180572.7|180666.7|180576.7|180659.5|180569.5|7
1723628380000|2024-08-14 09:39:40|180666.8|180576.8|180661.9|180571.9|180666.8|180576.8|180650.4|180560.4|8
1723628390000|2024-08-14 09:39:50|180662|180572|180665.9|180575.9|180666|180576|180656.1|180566.1|10
1723628400000|2024-08-14 09:40:00|180665.5|180575.5|180666|180576|180666.2|180576.2|180665.5|180575.5|10
1723628410000|2024-08-14 09:40:10|180664.7|180574.7|180658.3|180568.3|180666.3|180576.3|180654.4|180564.4|16
1723628420000|2024-08-14 09:40:20|180658.5|180568.5|180659|180569|180661.8|180571.8|180645.3|180555.3|13
1723628430000|2024-08-14 09:40:30|180658.3|180568.3|180659.6|180569.6|180659.6|180569.6|180658.3|180568.3|5
1723628440000|2024-08-14 09:40:40|180659|180569|180650.5|180560.5|180665.6|180575.6|180650|180560|9
1723628450000|2024-08-14 09:40:50|180653.5|180563.5|180671.2|180581.2|180677.2|180587.2|180653.5|180563.5|8
1723628460000|2024-08-14 09:41:00|180670.9|180580.9|180671|180581|180671|180581|180670.5|180580.5|5
1723628470000|2024-08-14 09:41:10|180670.8|180580.8|180673.8|180583.8|180673.8|180583.8|180670.1|180580.1|5
1723628480000|2024-08-14 09:41:20|180674.1|180584.1|180687.3|180597.3|180687.8|180597.8|180674.1|180584.1|7
1723628490000|2024-08-14 09:41:30|180688.3|180598.3|180684.2|180594.2|180688.9|180598.9|180684.1|180594.1|10
1723628500000|2024-08-14 09:41:40|180681.1|180591.1|180681.5|180591.5|180681.8|180591.8|180681.1|180591.1|4
1723628510000|2024-08-14 09:41:50|180680.4|180590.4|180682.1|180592.1|180683.2|180593.2|180680.4|180590.4|9
1723628520000|2024-08-14 09:42:00|180683.2|180593.2|180684.4|180594.4|180685.2|180595.2|180682.7|180592.7|12
1723628530000|2024-08-14 09:42:10|180681.7|180591.7|180684.5|180594.5|180684.7|180594.7|180681.7|180591.7|5
1723628540000|2024-08-14 09:42:20|180681.7|180591.7|180684.6|180594.6|180684.6|180594.6|180681.7|180591.7|2
1723628550000|2024-08-14 09:42:30|180684.5|180594.5|180684.2|180594.2|180691.9|180601.9|180682.7|180592.7|10
1723628560000|2024-08-14 09:42:40|180683|180593|180683.9|180593.9|180684.4|180594.4|180682.8|180592.8|15
1723628570000|2024-08-14 09:42:50|180685|180595|180683.9|180593.9|180685|180595|180683.9|180593.9|5
1723628580000|2024-08-14 09:43:00|180683|180593|180682.1|180592.1|180683|180593|180679.2|180589.2|4
1723628590000|2024-08-14 09:43:10|180681.6|180591.6|180679.1|180589.1|180681.6|180591.6|180676.1|180586.1|5
1723628600000|2024-08-14 09:43:20|180679.8|180589.8|180680.7|180590.7|180680.7|180590.7|180679.4|180589.4|4
1723628610000|2024-08-14 09:43:30|180680.6|180590.6|180682|180592|180682|180592|180679|180589|5
1723628620000|2024-08-14 09:43:40|180681.8|180591.8|180682.6|180592.6|180682.6|180592.6|180681.8|180591.8|2
1723628630000|2024-08-14 09:43:50|180683.3|180593.3|180680.5|180590.5|180685.6|180595.6|180680.5|180590.5|6
1723628650000|2024-08-14 09:44:10|180677.2|180587.2|180672.3|180582.3|180677.2|180587.2|180668.7|180578.7|10
1723628660000|2024-08-14 09:44:20|180673.6|180583.6|180675.9|180585.9|180676.5|180586.5|180673.6|180583.6|9
1723628670000|2024-08-14 09:44:30|180676|180586|180676|180586|180676|180586|180675.9|180585.9|3
1723628680000|2024-08-14 09:44:40|180675.9|180585.9|180676.3|180586.3|180677.2|180587.2|180675.5|180585.5|9
1723628690000|2024-08-14 09:44:50|180676.4|180586.4|180670.2|180580.2|180676.4|180586.4|180670.2|180580.2|5
1723628700000|2024-08-14 09:45:00|180669.8|180579.8|180669.3|180579.3|180669.8|180579.8|180667.9|180577.9|7
1723628710000|2024-08-14 09:45:10|180668.4|180578.4|180665.7|180575.7|180669.5|180579.5|180664.3|180574.3|10
1723628720000|2024-08-14 09:45:20|180665.8|180575.8|180665.8|180575.8|180665.8|180575.8|180665.8|180575.8|1
1723628730000|2024-08-14 09:45:30|180666|180576|180662.6|180572.6|180666|180576|180662.6|180572.6|5
1723628740000|2024-08-14 09:45:40|180661.8|180571.8|180657.5|180567.5|180664.1|180574.1|180657.5|180567.5|7
1723628750000|2024-08-14 09:45:50|180662.7|180572.7|180637.7|180547.7|180662.7|180572.7|180634.1|180544.1|9
1723628760000|2024-08-14 09:46:00|180637|180547|180687.3|180597.3|180688.6|180598.6|180636.1|180546.1|12
1723628770000|2024-08-14 09:46:10|180687.2|180597.2|180686.8|180596.8|180689.7|180599.7|180686.1|180596.1|12
1723628780000|2024-08-14 09:46:20|180686.7|180596.7|180689.9|180599.9|180689.9|180599.9|180686.7|180596.7|12
1723628790000|2024-08-14 09:46:30|180688.7|180598.7|180687.9|180597.9|180689.5|180599.5|180687.9|180597.9|6
1723628800000|2024-08-14 09:46:40|180688.2|180598.2|180684.7|180594.7|180688.2|180598.2|180684.7|180594.7|2
1723628810000|2024-08-14 09:46:50|180687.3|180597.3|180687.9|180597.9|180688.3|180598.3|180687.3|180597.3|3
1723628820000|2024-08-14 09:47:00|180688.4|180598.4|180688.3|180598.3|180688.4|180598.4|180684.6|180594.6|6
1723628830000|2024-08-14 09:47:10|180688.4|180598.4|180688.7|180598.7|180688.7|180598.7|180688.2|180598.2|5
1723628840000|2024-08-14 09:47:20|180685.3|180595.3|180684|180594|180685.3|180595.3|180684|180594|4
1723628850000|2024-08-14 09:47:30|180686.4|180596.4|180680.7|180590.7|180686.4|180596.4|180680.7|180590.7|6
1723628860000|2024-08-14 09:47:40|180678.8|180588.8|180657|180567|180678.8|180588.8|180657|180567|16
1723628870000|2024-08-14 09:47:50|180657.2|180567.2|180666.8|180576.8|180666.8|180576.8|180657|180567|11
1723628880000|2024-08-14 09:48:00|180666.7|180576.7|180671.8|180581.8|180671.8|180581.8|180662.3|180572.3|12
1723628890000|2024-08-14 09:48:10|180671.5|180581.5|180673.6|180583.6|180673.6|180583.6|180671.5|180581.5|5
1723628900000|2024-08-14 09:48:20|180673.7|180583.7|180683.3|180593.3|180683.3|180593.3|180673.7|180583.7|4
1723628910000|2024-08-14 09:48:30|180684.6|180594.6|180683.2|180593.2|180684.6|180594.6|180683.2|180593.2|2
1723628920000|2024-08-14 09:48:40|180683.3|180593.3|180683.3|180593.3|180683.3|180593.3|180683.3|180593.3|1
1723628930000|2024-08-14 09:48:50|180684.8|180594.8|180685.5|180595.5|180685.5|180595.5|180683.5|180593.5|5
1723628950000|2024-08-14 09:49:10|180683.5|180593.5|180683.5|180593.5|180683.5|180593.5|180683.5|180593.5|1
1723628960000|2024-08-14 09:49:20|180683.7|180593.7|180683.5|180593.5|180683.7|180593.7|180683.5|180593.5|2
1723628970000|2024-08-14 09:49:30|180684.2|180594.2|180684.2|180594.2|180684.2|180594.2|180684.1|180594.1|3
1723628980000|2024-08-14 09:49:40|180683.4|180593.4|180684.3|180594.3|180684.7|180594.7|180683.4|180593.4|4
1723628990000|2024-08-14 09:49:50|180686.8|180596.8|180685.5|180595.5|180687.2|180597.2|180685.5|180595.5|6
1723629000000|2024-08-14 09:50:00|180685.6|180595.6|180685.6|180595.6|180685.6|180595.6|180685.6|180595.6|1
1723629010000|2024-08-14 09:50:10|180686|180596|180683.5|180593.5|180686|180596|180683.5|180593.5|5
1723629020000|2024-08-14 09:50:20|180683.6|180593.6|180683.6|180593.6|180683.6|180593.6|180683.5|180593.5|3
1723629030000|2024-08-14 09:50:30|180684.7|180594.7|180686.4|180596.4|180690.4|180600.4|180684.7|180594.7|9
1723629040000|2024-08-14 09:50:40|180688.6|180598.6|180698.9|180608.9|180713.1|180623.1|180688.2|180598.2|13
1723629050000|2024-08-14 09:50:50|180698.2|180608.2|180700.1|180610.1|180700.1|180610.1|180697.9|180607.9|7
1723629060000|2024-08-14 09:51:00|180698.6|180608.6|180702.9|180612.9|180703.1|180613.1|180698.6|180608.6|3
1723629070000|2024-08-14 09:51:10|180699.5|180609.5|180699.4|180609.4|180699.5|180609.5|180699.4|180609.4|2
1723629080000|2024-08-14 09:51:20|180699.3|180609.3|180699.3|180609.3|180699.3|180609.3|180699.3|180609.3|1
1723629090000|2024-08-14 09:51:30|180705.1|180615.1|180694.9|180604.9|180705.1|180615.1|180694.9|180604.9|10
1723629100000|2024-08-14 09:51:40|180694.7|180604.7|180694.7|180604.7|180694.7|180604.7|180694.7|180604.7|1
1723629110000|2024-08-14 09:51:50|180694.6|180604.6|180700.2|180610.2|180700.2|180610.2|180694.4|180604.4|3
1723629120000|2024-08-14 09:52:00|180699.8|180609.8|180699.8|180609.8|180699.8|180609.8|180699.8|180609.8|1
1723629130000|2024-08-14 09:52:10|180700.2|180610.2|180693.8|180603.8|180700.2|180610.2|180693.8|180603.8|8
1723629140000|2024-08-14 09:52:20|180695.2|180605.2|180695.1|180605.1|180695.2|180605.2|180695.1|180605.1|2
1723629150000|2024-08-14 09:52:30|180693.9|180603.9|180695.7|180605.7|180696.6|180606.6|180693.9|180603.9|9
1723629160000|2024-08-14 09:52:40|180695.1|180605.1|180699.5|180609.5|180699.7|180609.7|180690|180600|12
1723629170000|2024-08-14 09:52:50|180702.8|180612.8|180700.2|180610.2|180705.5|180615.5|180700.1|180610.1|10
1723629180000|2024-08-14 09:53:00|180700|180610|180694.9|180604.9|180700|180610|180694.7|180604.7|16
1723629190000|2024-08-14 09:53:10|180695.1|180605.1|180695.6|180605.6|180695.9|180605.9|180695.1|180605.1|7
1723629200000|2024-08-14 09:53:20|180695.4|180605.4|180695.6|180605.6|180695.6|180605.6|180695.4|180605.4|2
1723629210000|2024-08-14 09:53:30|180696.2|180606.2|180694|180604|180696.2|180606.2|180693.6|180603.6|4
1723629220000|2024-08-14 09:53:40|180695.4|180605.4|180696.2|180606.2|180696.2|180606.2|180690.6|180600.6|4
1723629230000|2024-08-14 09:53:50|180696.6|180606.6|180734.1|180644.1|180744.4|180654.4|180696.6|180606.6|18
1723629240000|2024-08-14 09:54:00|180733.1|180643.1|180733.7|180643.7|180733.7|180643.7|180730.3|180640.3|11
1723629250000|2024-08-14 09:54:10|180732|180642|180723.6|180633.6|180732|180642|180720.4|180630.4|11
1723629260000|2024-08-14 09:54:20|180723.1|180633.1|180723|180633|180723.1|180633.1|180721.4|180631.4|5
1723629270000|2024-08-14 09:54:30|180723.1|180633.1|180747.4|180657.4|180747.4|180657.4|180723|180633|4
1723629280000|2024-08-14 09:54:40|180749.5|180659.5|180746.2|180656.2|180749.5|180659.5|180746.2|180656.2|5
1723629290000|2024-08-14 09:54:50|180746.5|180656.5|180746.2|180656.2|180746.5|180656.5|180746|180656|4
1723629300000|2024-08-14 09:55:00|180743.9|180653.9|180736.3|180646.3|180743.9|180653.9|180734.2|180644.2|9
1723629310000|2024-08-14 09:55:10|180737.2|180647.2|180737.2|180647.2|180740.1|180650.1|180736.6|180646.6|9
1723629320000|2024-08-14 09:55:20|180737.9|180647.9|180741.8|180651.8|180741.8|180651.8|180737.9|180647.9|4
1723629330000|2024-08-14 09:55:30|180741.5|180651.5|180742.1|180652.1|180742.1|180652.1|180740.4|180650.4|5
1723629340000|2024-08-14 09:55:40|180742.2|180652.2|180742.2|180652.2|180742.2|180652.2|180742.2|180652.2|1
1723629350000|2024-08-14 09:55:50|180740.9|180650.9|180735.3|180645.3|180740.9|180650.9|180735.3|180645.3|5
1723629360000|2024-08-14 09:56:00|180737.1|180647.1|180739.9|180649.9|180739.9|180649.9|180732.8|180642.8|6
1723629370000|2024-08-14 09:56:10|180738|180648|180739.7|180649.7|180739.7|180649.7|180738|180648|2
1723629380000|2024-08-14 09:56:20|180737.2|180647.2|180737.2|180647.2|180737.2|180647.2|180737.2|180647.2|1
1723629390000|2024-08-14 09:56:30|180739.7|180649.7|180742.1|180652.1|180742.1|180652.1|180739.7|180649.7|3
1723629400000|2024-08-14 09:56:40|180742.2|180652.2|180742.1|180652.1|180742.2|180652.2|180742.1|180652.1|2
1723629410000|2024-08-14 09:56:50|180741.7|180651.7|180741.1|180651.1|180743.3|180653.3|180740.6|180650.6|6
1723629420000|2024-08-14 09:57:00|180743.5|180653.5|180742|180652|180743.5|180653.5|180739.2|180649.2|9
1723629430000|2024-08-14 09:57:10|180743|180653|180745.2|180655.2|180745.2|180655.2|180743|180653|2
1723629440000|2024-08-14 09:57:20|180747.7|180657.7|180748|180658|180748.5|180658.5|180744.8|180654.8|9
1723629450000|2024-08-14 09:57:30|180748.5|180658.5|180748|180658|180750.3|180660.3|180748|180658|6
1723629460000|2024-08-14 09:57:40|180747.3|180657.3|180746.7|180656.7|180747.3|180657.3|180746.6|180656.6|4
1723629470000|2024-08-14 09:57:50|180744.3|180654.3|180746.1|180656.1|180746.2|180656.2|180743.7|180653.7|5
1723629480000|2024-08-14 09:58:00|180746.5|180656.5|180746.5|180656.5|180746.5|180656.5|180746.4|180656.4|3
1723629490000|2024-08-14 09:58:10|180747.5|180657.5|180748|180658|180748.1|180658.1|180747.5|180657.5|4
1723629500000|2024-08-14 09:58:20|180769.1|180679.1|180765.1|180675.1|180769.1|180679.1|180765.1|180675.1|5
1723629510000|2024-08-14 09:58:30|180763.6|180673.6|180758.6|180668.6|180764|180674|180758.5|180668.5|9
1723629520000|2024-08-14 09:58:40|180758.7|180668.7|180758.8|180668.8|180758.8|180668.8|180758.7|180668.7|2
1723629530000|2024-08-14 09:58:50|180760|180670|180761.6|180671.6|180762|180672|180758.5|180668.5|12
1723629540000|2024-08-14 09:59:00|180762.6|180672.6|180757.9|180667.9|180764.2|180674.2|180757.9|180667.9|8
1723629550000|2024-08-14 09:59:10|180758.7|180668.7|180756.2|180666.2|180758.7|180668.7|180756.1|180666.1|7
1723629560000|2024-08-14 09:59:20|180756.1|180666.1|180753.6|180663.6|180756.1|180666.1|180747.8|180657.8|15
1723629570000|2024-08-14 09:59:30|180755.1|180665.1|180755.2|180665.2|180755.5|180665.5|180752.6|180662.6|6
1723629580000|2024-08-14 09:59:40|180754.1|180664.1|180766.2|180676.2|180766.2|180676.2|180752.9|180662.9|11
1723629590000|2024-08-14 09:59:50|180766.3|180676.3|180770.3|180680.3|180776.6|180686.6|180766.3|180676.3|6
1723629600000|2024-08-14 10:00:00|180768.4|180678.4|180783|180693|180790.2|180700.2|180768.4|180678.4|29
1723629610000|2024-08-14 10:00:10|180787.3|180697.3|180759.6|180669.6|180788.4|180698.4|180759.6|180669.6|19
1723629620000|2024-08-14 10:00:20|180756.6|180666.6|180750.9|180660.9|180756.6|180666.6|180730.9|180640.9|24
1723629630000|2024-08-14 10:00:30|180750.5|180660.5|180746.4|180656.4|180750.5|180660.5|180743.5|180653.5|11
1723629640000|2024-08-14 10:00:40|180745.1|180655.1|180740.9|180650.9|180745.1|180655.1|180739.1|180649.1|5
1723629650000|2024-08-14 10:00:50|180739.3|180649.3|180738.7|180648.7|180739.3|180649.3|180736.1|180646.1|6
1723629660000|2024-08-14 10:01:00|180735.8|180645.8|180730.8|180640.8|180737|180647|180722.9|180632.9|18
1723629670000|2024-08-14 10:01:10|180733.5|180643.5|180715.4|180625.4|180733.5|180643.5|180715.4|180625.4|12
1723629680000|2024-08-14 10:01:20|180720.4|180630.4|180726.6|180636.6|180730.3|180640.3|180720.4|180630.4|15
1723629690000|2024-08-14 10:01:30|180722.6|180632.6|180728.7|180638.7|180729.8|180639.8|180722.2|180632.2|13
1723629700000|2024-08-14 10:01:40|180731|180641|180726.5|180636.5|180737.3|180647.3|180725.5|180635.5|16
1723629710000|2024-08-14 10:01:50|180728.7|180638.7|180726.3|180636.3|180730.2|180640.2|180726.3|180636.3|8
1723629720000|2024-08-14 10:02:00|180726.5|180636.5|180724.6|180634.6|180726.5|180636.5|180724.6|180634.6|4
1723629730000|2024-08-14 10:02:10|180724.4|180634.4|180722|180632|180724.6|180634.6|180720.9|180630.9|7
1723629740000|2024-08-14 10:02:20|180722.7|180632.7|180731.5|180641.5|180732.2|180642.2|180722.7|180632.7|10
1723629750000|2024-08-14 10:02:30|180731.6|180641.6|180735.7|180645.7|180736.3|180646.3|180727.1|180637.1|11
1723629760000|2024-08-14 10:02:40|180736.2|180646.2|180732.9|180642.9|180736.2|180646.2|180732.8|180642.8|9
1723629770000|2024-08-14 10:02:50|180732.8|180642.8|180724.5|180634.5|180732.8|180642.8|180724.3|180634.3|7
1723629780000|2024-08-14 10:03:00|180717|180627|180735.6|180645.6|180735.6|180645.6|180717|180627|4
1723629790000|2024-08-14 10:03:10|180734.5|180644.5|180722.4|180632.4|180734.5|180644.5|180722.4|180632.4|7
1723629800000|2024-08-14 10:03:20|180721.7|180631.7|180719.8|180629.8|180721.7|180631.7|180719.8|180629.8|3
1723629810000|2024-08-14 10:03:30|180719.6|180629.6|180713.6|180623.6|180720.1|180630.1|180713.6|180623.6|6
1723629820000|2024-08-14 10:03:40|180711.4|180621.4|180711.7|180621.7|180712.7|180622.7|180710.7|180620.7|11
1723629830000|2024-08-14 10:03:50|180709.2|180619.2|180710|180620|180710|180620|180709.2|180619.2|4
1723629840000|2024-08-14 10:04:00|180709.7|180619.7|180718.8|180628.8|180718.8|180628.8|180707.5|180617.5|7
1723629850000|2024-08-14 10:04:10|180718.7|180628.7|180718.7|180628.7|180718.7|180628.7|180718.7|180628.7|1
1723629870000|2024-08-14 10:04:30|180719|180629|180685.1|180595.1|180719|180629|180677|180587|18
1723629880000|2024-08-14 10:04:40|180678.4|180588.4|180669.7|180579.7|180678.4|180588.4|180667.1|180577.1|13
1723629890000|2024-08-14 10:04:50|180669.8|180579.8|180684|180594|180684|180594|180669.6|180579.6|11
1723629900000|2024-08-14 10:05:00|180681|180591|180680.5|180590.5|180681.5|180591.5|180679.6|180589.6|6
1723629910000|2024-08-14 10:05:10|180681.2|180591.2|180679|180589|180682.4|180592.4|180678|180588|13
1723629920000|2024-08-14 10:05:20|180679.1|180589.1|180678.9|180588.9|180680.7|180590.7|180678.9|180588.9|6
1723629930000|2024-08-14 10:05:30|180679.6|180589.6|180640.4|180550.4|180679.6|180589.6|180636.3|180546.3|9
1723629940000|2024-08-14 10:05:40|180640.2|180550.2|180697.8|180607.8|180697.8|180607.8|180640.2|180550.2|11
1723629950000|2024-08-14 10:05:50|180698.3|180608.3|180690.7|180600.7|180699.6|180609.6|180689.3|180599.3|8
1723629960000|2024-08-14 10:06:00|180688.2|180598.2|180685.2|180595.2|180689.5|180599.5|180683.9|180593.9|6
1723629970000|2024-08-14 10:06:10|180683.8|180593.8|180709.5|180619.5|180711.3|180621.3|180682.2|180592.2|18
1723629980000|2024-08-14 10:06:20|180710|180620|180714.9|180624.9|180714.9|180624.9|180709.9|180619.9|6
1723629990000|2024-08-14 10:06:30|180714.4|180624.4|180714.6|180624.6|180715.1|180625.1|180711.2|180621.2|8
1723630000000|2024-08-14 10:06:40|180714.1|180624.1|180714.8|180624.8|180714.8|180624.8|180714.1|180624.1|3
1723630010000|2024-08-14 10:06:50|180715.9|180625.9|180717.4|180627.4|180717.4|180627.4|180715.9|180625.9|2
1723630020000|2024-08-14 10:07:00|180718.8|180628.8|180717.4|180627.4|180718.8|180628.8|180714.5|180624.5|9
1723630030000|2024-08-14 10:07:10|180717.1|180627.1|180712.9|180622.9|180717.1|180627.1|180712.9|180622.9|2
1723630040000|2024-08-14 10:07:20|180712.6|180622.6|180716.2|180626.2|180716.2|180626.2|180711.5|180621.5|16
1723630050000|2024-08-14 10:07:30|180715.9|180625.9|180718.6|180628.6|180718.6|180628.6|180715.9|180625.9|5
1723630060000|2024-08-14 10:07:40|180717.8|180627.8|180711|180621|180717.8|180627.8|180711|180621|3
1723630070000|2024-08-14 10:07:50|180707|180617|180709.7|180619.7|180709.7|180619.7|180707|180617|2
1723630080000|2024-08-14 10:08:00|180708.5|180618.5|180714.7|180624.7|180714.7|180624.7|180708.5|180618.5|7
1723630090000|2024-08-14 10:08:10|180715.2|180625.2|180717.9|180627.9|180717.9|180627.9|180714.9|180624.9|5
1723630100000|2024-08-14 10:08:20|180718.1|180628.1|180717.3|180627.3|180718.1|180628.1|180717.3|180627.3|2
1723630110000|2024-08-14 10:08:30|180718.5|180628.5|180717.9|180627.9|180718.5|180628.5|180717.9|180627.9|2
1723630120000|2024-08-14 10:08:40|180717.2|180627.2|180716.5|180626.5|180717.2|180627.2|180716.5|180626.5|3
1723630130000|2024-08-14 10:08:50|180718.8|180628.8|180728.4|180638.4|180728.4|180638.4|180718.8|180628.8|8
1723630140000|2024-08-14 10:09:00|180728.2|180638.2|180729|180639|180729|180639|180728|180638|4
1723630150000|2024-08-14 10:09:10|180730|180640|180735|180645|180739|180649|180727.3|180637.3|16
1723630160000|2024-08-14 10:09:20|180736|180646|180725.7|180635.7|180736|180646|180725.7|180635.7|15
1723630170000|2024-08-14 10:09:30|180727.2|180637.2|180725.4|180635.4|180732.3|180642.3|180721.2|180631.2|22
1723630180000|2024-08-14 10:09:40|180721.2|180631.2|180726|180636|180726|180636|180721.2|180631.2|14
1723630190000|2024-08-14 10:09:50|180725.6|180635.6|180722.5|180632.5|180725.6|180635.6|180721.9|180631.9|6
1723630200000|2024-08-14 10:10:00|180723.2|180633.2|180715.9|180625.9|180723.3|180633.3|180715.9|180625.9|5
1723630210000|2024-08-14 10:10:10|180723.3|180633.3|180723.5|180633.5|180723.5|180633.5|180715.7|180625.7|6
1723630220000|2024-08-14 10:10:20|180715.2|180625.2|180724.3|180634.3|180724.3|180634.3|180715.2|180625.2|3
1723630230000|2024-08-14 10:10:30|180724.2|180634.2|180722.6|180632.6|180724.2|180634.2|180715.1|180625.1|7
1723630240000|2024-08-14 10:10:40|180723|180633|180722.7|180632.7|180723|180633|180722.6|180632.6|8
1723630250000|2024-08-14 10:10:50|180723|180633|180718.8|180628.8|180723.2|180633.2|180718.6|180628.6|8
1723630260000|2024-08-14 10:11:00|180718.9|180628.9|180718.8|180628.8|180720|180630|180718.7|180628.7|9
1723630270000|2024-08-14 10:11:10|180718.7|180628.7|180721.5|180631.5|180721.6|180631.6|180718.7|180628.7|4
1723630280000|2024-08-14 10:11:20|180720.4|180630.4|180720.4|180630.4|180720.4|180630.4|180720.3|180630.3|3
1723630290000|2024-08-14 10:11:30|180719.9|180629.9|180719.9|180629.9|180720.1|180630.1|180719.9|180629.9|3
1723630300000|2024-08-14 10:11:40|180719.5|180629.5|180719.6|180629.6|180721.8|180631.8|180719.5|180629.5|4
1723630320000|2024-08-14 10:12:00|180719.5|180629.5|180719.6|180629.6|180719.6|180629.6|180719.5|180629.5|2
1723630330000|2024-08-14 10:12:10|180717.1|180627.1|180717.1|180627.1|180717.1|180627.1|180717.1|180627.1|1
1723630350000|2024-08-14 10:12:30|180720|180630|180720|180630|180720|180630|180720|180630|1
1723630360000|2024-08-14 10:12:40|180721.8|180631.8|180721.5|180631.5|180721.8|180631.8|180721.4|180631.4|4
1723630370000|2024-08-14 10:12:50|180721.3|180631.3|180722.2|180632.2|180722.2|180632.2|180721.3|180631.3|4
1723630380000|2024-08-14 10:13:00|180722.1|180632.1|180721.7|180631.7|180722.2|180632.2|180721.7|180631.7|3
1723630390000|2024-08-14 10:13:10|180721.6|180631.6|180720|180630|180721.6|180631.6|180719.8|180629.8|4
1723630400000|2024-08-14 10:13:20|180719.9|180629.9|180719.9|180629.9|180719.9|180629.9|180719.9|180629.9|1
1723630410000|2024-08-14 10:13:30|180720|180630|180723.4|180633.4|180723.4|180633.4|180720|180630|5
1723630420000|2024-08-14 10:13:40|180723.8|180633.8|180723.7|180633.7|180723.8|180633.8|180723.7|180633.7|2
1723630430000|2024-08-14 10:13:50|180723.6|180633.6|180723.6|180633.6|180723.6|180633.6|180723.6|180633.6|1
1723630440000|2024-08-14 10:14:00|180723.3|180633.3|180722.5|180632.5|180723.3|180633.3|180721.5|180631.5|4
1723630450000|2024-08-14 10:14:10|180722.1|180632.1|180724.8|180634.8|180724.8|180634.8|180722.1|180632.1|3
1723630460000|2024-08-14 10:14:20|180723.2|180633.2|180722.6|180632.6|180723.2|180633.2|180722.5|180632.5|3
1723630470000|2024-08-14 10:14:30|180722.8|180632.8|180719.4|180629.4|180722.8|180632.8|180719.3|180629.3|5
1723630490000|2024-08-14 10:14:50|180718.3|180628.3|180718.8|180628.8|180718.8|180628.8|180718.3|180628.3|2
1723630500000|2024-08-14 10:15:00|180718.9|180628.9|180718.8|180628.8|180718.9|180628.9|180718.7|180628.7|4
1723630510000|2024-08-14 10:15:10|180722.5|180632.5|180725.9|180635.9|180725.9|180635.9|180719.4|180629.4|7
1723630520000|2024-08-14 10:15:20|180725.8|180635.8|180725.9|180635.9|180725.9|180635.9|180725.8|180635.8|2
1723630530000|2024-08-14 10:15:30|180724.5|180634.5|180724.6|180634.6|180724.6|180634.6|180724.5|180634.5|2
1723630540000|2024-08-14 10:15:40|180725|180635|180725|180635|180725|180635|180725|180635|1
1723630550000|2024-08-14 10:15:50|180724.2|180634.2|180723.6|180633.6|180724.2|180634.2|180723.6|180633.6|2
1723630560000|2024-08-14 10:16:00|180723.3|180633.3|180721.6|180631.6|180723.3|180633.3|180721.6|180631.6|3
1723630570000|2024-08-14 10:16:10|180722|180632|180724.9|180634.9|180726.2|180636.2|180721.4|180631.4|5
1723630580000|2024-08-14 10:16:20|180724.7|180634.7|180724.1|180634.1|180725.3|180635.3|180724|180634|6
1723630590000|2024-08-14 10:16:30|180727.8|180637.8|180723.1|180633.1|180727.8|180637.8|180723.1|180633.1|5
1723630600000|2024-08-14 10:16:40|180722.7|180632.7|180724.9|180634.9|180724.9|180634.9|180722.7|180632.7|3
1723630610000|2024-08-14 10:16:50|180724.8|180634.8|180721.4|180631.4|180724.8|180634.8|180718.4|180628.4|4
1723630620000|2024-08-14 10:17:00|180720.7|180630.7|180720.6|180630.6|180720.7|180630.7|180720.6|180630.6|2
1723630630000|2024-08-14 10:17:10|180720.5|180630.5|180706.6|180616.6|180720.6|180630.6|180706.6|180616.6|7
1723630640000|2024-08-14 10:17:20|180706.5|180616.5|180729.8|180639.8|180729.8|180639.8|180692.4|180602.4|3
1723630650000|2024-08-14 10:17:30|180730.6|180640.6|180732.1|180642.1|180732.1|180642.1|180729.9|180639.9|4
1723630660000|2024-08-14 10:17:40|180732.3|180642.3|180732.1|180642.1|180732.3|180642.3|180732.1|180642.1|2
1723630670000|2024-08-14 10:17:50|180730.4|180640.4|180735.1|180645.1|180735.3|180645.3|180730.4|180640.4|8
1723630680000|2024-08-14 10:18:00|180733.5|180643.5|180737.4|180647.4|180737.4|180647.4|180733.5|180643.5|6
1723630690000|2024-08-14 10:18:10|180737.7|180647.7|180736|180646|180737.7|180647.7|180734.9|180644.9|5
1723630700000|2024-08-14 10:18:20|180736.2|180646.2|180734.4|180644.4|180736.2|180646.2|180732|180642|8
1723630710000|2024-08-14 10:18:30|180734.3|180644.3|180734.3|180644.3|180734.3|180644.3|180734.3|180644.3|1
1723630720000|2024-08-14 10:18:40|180779.9|180689.9|180795.6|180705.6|180801.1|180711.1|180779.9|180689.9|13
1723630730000|2024-08-14 10:18:50|180795.1|180705.1|180792.7|180702.7|180795.1|180705.1|180792.7|180702.7|3
1723630740000|2024-08-14 10:19:00|180793.2|180703.2|180790|180700|180793.2|180703.2|180789.5|180699.5|6
1723630750000|2024-08-14 10:19:10|180789.8|180699.8|180799.4|180709.4|180799.5|180709.5|180789.2|180699.2|8
1723630760000|2024-08-14 10:19:20|180798.4|180708.4|180796.5|180706.5|180801.2|180711.2|180796.1|180706.1|7
1723630770000|2024-08-14 10:19:30|180795.5|180705.5|180792.8|180702.8|180800.5|180710.5|180787.3|180697.3|13
1723630780000|2024-08-14 10:19:40|180793.8|180703.8|180793.8|180703.8|180793.8|180703.8|180793.8|180703.8|1
1723630790000|2024-08-14 10:19:50|180793.5|180703.5|180792.7|180702.7|180793.8|180703.8|180792.7|180702.7|4
1723630800000|2024-08-14 10:20:00|180792.8|180702.8|180790.2|180700.2|180792.8|180702.8|180790.2|180700.2|5
1723630810000|2024-08-14 10:20:10|180790.7|180700.7|180790.4|180700.4|180790.7|180700.7|180786.5|180696.5|5
1723630820000|2024-08-14 10:20:20|180791.3|180701.3|180792.3|180702.3|180792.3|180702.3|180791.3|180701.3|2
1723630830000|2024-08-14 10:20:30|180792.1|180702.1|180792.9|180702.9|180793|180703|180791.3|180701.3|13
1723630840000|2024-08-14 10:20:40|180792.8|180702.8|180792.8|180702.8|180792.9|180702.9|180788.9|180698.9|5
1723630850000|2024-08-14 10:20:50|180792.9|180702.9|180800.8|180710.8|180800.9|180710.9|180792.8|180702.8|6
1723630860000|2024-08-14 10:21:00|180799.5|180709.5|180799|180709|180799.5|180709.5|180799|180709|3
1723630870000|2024-08-14 10:21:10|180796.2|180706.2|180796.2|180706.2|180796.2|180706.2|180796.2|180706.2|1
1723630880000|2024-08-14 10:21:20|180799.6|180709.6|180799.9|180709.9|180799.9|180709.9|180799.4|180709.4|3
1723630890000|2024-08-14 10:21:30|180801.5|180711.5|180800.2|180710.2|180801.5|180711.5|180800.2|180710.2|2
1723630900000|2024-08-14 10:21:40|180799|180709|180796.9|180706.9|180800.2|180710.2|180796.9|180706.9|3
1723630910000|2024-08-14 10:21:50|180796.2|180706.2|180796.9|180706.9|180797|180707|180796.2|180706.2|6
1723630920000|2024-08-14 10:22:00|180796.2|180706.2|180797.9|180707.9|180800|180710|180796.2|180706.2|12
1723630930000|2024-08-14 10:22:10|180799|180709|180797.2|180707.2|180799|180709|180797.2|180707.2|7
1723630940000|2024-08-14 10:22:20|180796.8|180706.8|180790.2|180700.2|180797.2|180707.2|180790.2|180700.2|4
1723630950000|2024-08-14 10:22:30|180788.8|180698.8|180788.8|180698.8|180788.8|180698.8|180788.8|180698.8|1
1723630960000|2024-08-14 10:22:40|180790.4|180700.4|180790.4|180700.4|180791|180701|180790.4|180700.4|5
1723630970000|2024-08-14 10:22:50|180791|180701|180789.3|180699.3|180791|180701|180788.8|180698.8|9
1723630980000|2024-08-14 10:23:00|180788.9|180698.9|180789.1|180699.1|180789.3|180699.3|180788.9|180698.9|4
1723630990000|2024-08-14 10:23:10|180785.7|180695.7|180785.7|180695.7|180785.7|180695.7|180785.7|180695.7|1
1723631000000|2024-08-14 10:23:20|180786.6|180696.6|180786.6|180696.6|180786.6|180696.6|180786.6|180696.6|1
1723631010000|2024-08-14 10:23:30|180785.7|180695.7|180789.1|180699.1|180789.1|180699.1|180785.7|180695.7|12
1723631020000|2024-08-14 10:23:40|180788.7|180698.7|180785.6|180695.6|180789.1|180699.1|180785.6|180695.6|13
1723631030000|2024-08-14 10:23:50|180784.7|180694.7|180776.2|180686.2|180784.7|180694.7|180774.6|180684.6|11
1723631040000|2024-08-14 10:24:00|180775.5|180685.5|180774.2|180684.2|180776.2|180686.2|180773.6|180683.6|10
1723631050000|2024-08-14 10:24:10|180775.6|180685.6|180778.2|180688.2|180778.2|180688.2|180769.4|180679.4|6
1723631060000|2024-08-14 10:24:20|180779.7|180689.7|180815|180725|180819|180729|180779.7|180689.7|11
1723631070000|2024-08-14 10:24:30|180814.8|180724.8|180818.8|180728.8|180818.8|180728.8|180814.7|180724.7|5
1723631080000|2024-08-14 10:24:40|180816.2|180726.2|180815|180725|180816.9|180726.9|180815|180725|4
1723631090000|2024-08-14 10:24:50|180815.2|180725.2|180817.9|180727.9|180817.9|180727.9|180815.2|180725.2|4
1723631100000|2024-08-14 10:25:00|180818.2|180728.2|180818.2|180728.2|180818.4|180728.4|180818.2|180728.2|3
1723631110000|2024-08-14 10:25:10|180819.9|180729.9|180813.1|180723.1|180820.3|180730.3|180813.1|180723.1|8
1723631120000|2024-08-14 10:25:20|180813.2|180723.2|180810.4|180720.4|180813.5|180723.5|180810.3|180720.3|8
1723631130000|2024-08-14 10:25:30|180809.5|180719.5|180809|180719|180810.4|180720.4|180808.6|180718.6|14
1723631140000|2024-08-14 10:25:40|180809.3|180719.3|180809.3|180719.3|180810.2|180720.2|180808.6|180718.6|9
1723631150000|2024-08-14 10:25:50|180807.3|180717.3|180807.3|180717.3|180807.3|180717.3|180807.3|180717.3|1
1723631160000|2024-08-14 10:26:00|180807.4|180717.4|180807.4|180717.4|180807.4|180717.4|180807.4|180717.4|1
1723631170000|2024-08-14 10:26:10|180807.3|180717.3|180807.3|180717.3|180807.3|180717.3|180807.3|180717.3|1
1723631180000|2024-08-14 10:26:20|180807.9|180717.9|180810|180720|180810|180720|180807.9|180717.9|3
1723631190000|2024-08-14 10:26:30|180809.9|180719.9|180800.8|180710.8|180809.9|180719.9|180800.8|180710.8|20
1723631200000|2024-08-14 10:26:40|180799.9|180709.9|180797.1|180707.1|180799.9|180709.9|180796.9|180706.9|7
1723631210000|2024-08-14 10:26:50|180796.9|180706.9|180794.8|180704.8|180796.9|180706.9|180794.4|180704.4|11
1723631220000|2024-08-14 10:27:00|180794.9|180704.9|180799.3|180709.3|180799.3|180709.3|180794.7|180704.7|6
1723631230000|2024-08-14 10:27:10|180799.2|180709.2|180797.9|180707.9|180801.7|180711.7|180797.9|180707.9|6
1723631240000|2024-08-14 10:27:20|180799.1|180709.1|180799.1|180709.1|180799.1|180709.1|180799.1|180709.1|1
1723631250000|2024-08-14 10:27:30|180802|180712|180790.4|180700.4|180802|180712|180790|180700|8
1723631260000|2024-08-14 10:27:40|180790.2|180700.2|180810.3|180720.3|180813.3|180723.3|180790.2|180700.2|5
1723631270000|2024-08-14 10:27:50|180810|180720|180809.5|180719.5|180810|180720|180809.5|180719.5|3
1723631280000|2024-08-14 10:28:00|180810.8|180720.8|180808.3|180718.3|180810.8|180720.8|180808.1|180718.1|4
1723631290000|2024-08-14 10:28:10|180808.2|180718.2|180809.4|180719.4|180809.4|180719.4|180808.2|180718.2|2
1723631300000|2024-08-14 10:28:20|180809.2|180719.2|180811.6|180721.6|180811.7|180721.7|180809|180719|5
1723631310000|2024-08-14 10:28:30|180812.2|180722.2|180812.2|180722.2|180812.2|180722.2|180812.1|180722.1|3
1723631320000|2024-08-14 10:28:40|180812.4|180722.4|180813|180723|180813|180723|180812.2|180722.2|3
1723631330000|2024-08-14 10:28:50|180808.6|180718.6|180810|180720|180810.1|180720.1|180808.6|180718.6|4
1723631340000|2024-08-14 10:29:00|180810.1|180720.1|180808.4|180718.4|180810.1|180720.1|180808.4|180718.4|3
1723631350000|2024-08-14 10:29:10|180808.3|180718.3|180794.2|180704.2|180808.3|180718.3|180794.2|180704.2|13
1723631360000|2024-08-14 10:29:20|180794|180704|180813.9|180723.9|180816.5|180726.5|180792.4|180702.4|11
1723631370000|2024-08-14 10:29:30|180813.3|180723.3|180813.3|180723.3|180813.3|180723.3|180812.7|180722.7|8
1723631380000|2024-08-14 10:29:40|180814.6|180724.6|180814.6|180724.6|180814.6|180724.6|180814.6|180724.6|1
1723631390000|2024-08-14 10:29:50|180818.9|180728.9|180824.7|180734.7|180825.3|180735.3|180818.9|180728.9|4
1723631400000|2024-08-14 10:30:00|180819.5|180729.5|180818.1|180728.1|180819.5|180729.5|180818.1|180728.1|2
1723631410000|2024-08-14 10:30:10|180822|180732|180823.3|180733.3|180823.3|180733.3|180822|180732|2
1723631420000|2024-08-14 10:30:20|180818.5|180728.5|180819.9|180729.9|180819.9|180729.9|180818.5|180728.5|3
1723631430000|2024-08-14 10:30:30|180820.3|180730.3|180825.1|180735.1|180825.1|180735.1|180816.8|180726.8|4
1723631440000|2024-08-14 10:30:40|180825.2|180735.2|180823.9|180733.9|180827.5|180737.5|180821.3|180731.3|9
1723631450000|2024-08-14 10:30:50|180826.5|180736.5|180826.5|180736.5|180826.5|180736.5|180826.5|180736.5|1
1723631460000|2024-08-14 10:31:00|180825.3|180735.3|180828|180738|180828|180738|180825.3|180735.3|3
1723631480000|2024-08-14 10:31:20|180827.1|180737.1|180828|180738|180828|180738|180827|180737|3
1723631490000|2024-08-14 10:31:30|180827.9|180737.9|180827.8|180737.8|180827.9|180737.9|180827.8|180737.8|2
1723631500000|2024-08-14 10:31:40|180827.3|180737.3|180827.3|180737.3|180827.3|180737.3|180827.3|180737.3|1
1723631510000|2024-08-14 10:31:50|180822.9|180732.9|180822.9|180732.9|180822.9|180732.9|180822.9|180732.9|1
1723631520000|2024-08-14 10:32:00|180824.8|180734.8|180820.5|180730.5|180824.8|180734.8|180820.5|180730.5|3
1723631530000|2024-08-14 10:32:10|180819.7|180729.7|180813.1|180723.1|180819.7|180729.7|180813.1|180723.1|2
1723631540000|2024-08-14 10:32:20|180813|180723|180813|180723|180814.3|180724.3|180813|180723|3
1723631550000|2024-08-14 10:32:30|180812.7|180722.7|180810.1|180720.1|180812.7|180722.7|180808.8|180718.8|9
1723631560000|2024-08-14 10:32:40|180812.4|180722.4|180811.4|180721.4|180812.4|180722.4|180811.4|180721.4|3
1723631570000|2024-08-14 10:32:50|180806|180716|180805.1|180715.1|180807.2|180717.2|180804.7|180714.7|8
1723631580000|2024-08-14 10:33:00|180803.1|180713.1|180798.7|180708.7|180803.1|180713.1|180792.5|180702.5|6
1723631590000|2024-08-14 10:33:10|180798|180708|180797.7|180707.7|180798|180708|180797.7|180707.7|2
1723631600000|2024-08-14 10:33:20|180797.8|180707.8|180803.8|180713.8|180804.1|180714.1|180797.8|180707.8|12
1723631610000|2024-08-14 10:33:30|180805.3|180715.3|180806.1|180716.1|180806.1|180716.1|180804|180714|9
1723631620000|2024-08-14 10:33:40|180806.2|180716.2|180806.2|180716.2|180806.3|180716.3|180806.1|180716.1|5
1723631630000|2024-08-14 10:33:50|180806.1|180716.1|180806.6|180716.6|180808.6|180718.6|180806.1|180716.1|5
1723631640000|2024-08-14 10:34:00|180808.1|180718.1|180806.7|180716.7|180809.7|180719.7|180806.7|180716.7|5
1723631650000|2024-08-14 10:34:10|180809|180719|180809.2|180719.2|180809.2|180719.2|180809|180719|4
1723631660000|2024-08-14 10:34:20|180809.3|180719.3|180810.4|180720.4|180811.6|180721.6|180809.2|180719.2|6
1723631670000|2024-08-14 10:34:30|180809.2|180719.2|180809.5|180719.5|180809.5|180719.5|180809.2|180719.2|2
1723631680000|2024-08-14 10:34:40|180809.6|180719.6|180810|180720|180811.8|180721.8|180809.6|180719.6|7
1723631690000|2024-08-14 10:34:50|180807.2|180717.2|180804.3|180714.3|180807.2|180717.2|180804.3|180714.3|4
1723631700000|2024-08-14 10:35:00|180806.7|180716.7|180808.2|180718.2|180808.2|180718.2|180806.7|180716.7|5
1723631710000|2024-08-14 10:35:10|180807|180717|180808.3|180718.3|180809.4|180719.4|180806.7|180716.7|7
1723631720000|2024-08-14 10:35:20|180809.5|180719.5|180781.3|180691.3|180809.6|180719.6|180780.8|180690.8|13
1723631730000|2024-08-14 10:35:30|180782.9|180692.9|180781.2|180691.2|180783.5|180693.5|180781.2|180691.2|8
1723631740000|2024-08-14 10:35:40|180781.4|180691.4|180781.2|180691.2|180781.7|180691.7|180781.2|180691.2|3
1723631750000|2024-08-14 10:35:50|180777|180687|180772.5|180682.5|180777.1|180687.1|180771.9|180681.9|13
1723631760000|2024-08-14 10:36:00|180772.6|180682.6|180762.8|180672.8|180774.2|180684.2|180757.5|180667.5|9
1723631770000|2024-08-14 10:36:10|180760.9|180670.9|180761.1|180671.1|180761.3|180671.3|180760.9|180670.9|3
1723631780000|2024-08-14 10:36:20|180761|180671|180760.7|180670.7|180761.1|180671.1|180760.7|180670.7|3
1723631790000|2024-08-14 10:36:30|180761|180671|180755.3|180665.3|180761|180671|180755.1|180665.1|3
1723631800000|2024-08-14 10:36:40|180758|180668|180758|180668|180758|180668|180758|180668|1
1723631810000|2024-08-14 10:36:50|180756|180666|180703.6|180613.6|180756|180666|180701.7|180611.7|13
1723631820000|2024-08-14 10:37:00|180704.4|180614.4|180708.4|180618.4|180708.4|180618.4|180688.2|180598.2|15
1723631830000|2024-08-14 10:37:10|180708.8|180618.8|180708.9|180618.9|180708.9|180618.9|180708.8|180618.8|2
1723631840000|2024-08-14 10:37:20|180711.9|180621.9|180709.1|180619.1|180711.9|180621.9|180707.6|180617.6|4
1723631850000|2024-08-14 10:37:30|180707.6|180617.6|180708.3|180618.3|180709.1|180619.1|180703.9|180613.9|13
1723631860000|2024-08-14 10:37:40|180703.9|180613.9|180714.6|180624.6|180717.6|180627.6|180702.2|180612.2|14
1723631870000|2024-08-14 10:37:50|180716.1|180626.1|180722.5|180632.5|180722.5|180632.5|180716.1|180626.1|6
1723631880000|2024-08-14 10:38:00|180721.3|180631.3|180715.5|180625.5|180721.3|180631.3|180715|180625|9
1723631890000|2024-08-14 10:38:10|180715.4|180625.4|180716.5|180626.5|180721.8|180631.8|180715.4|180625.4|5
1723631900000|2024-08-14 10:38:20|180721|180631|180717.3|180627.3|180721.2|180631.2|180717.3|180627.3|3
1723631910000|2024-08-14 10:38:30|180715.8|180625.8|180736.5|180646.5|180749.3|180659.3|180715.8|180625.8|10
1723631920000|2024-08-14 10:38:40|180730.2|180640.2|180730.2|180640.2|180736.3|180646.3|180730.2|180640.2|3
1723631930000|2024-08-14 10:38:50|180730.1|180640.1|180732.5|180642.5|180732.5|180642.5|180729.3|180639.3|3
1723631940000|2024-08-14 10:39:00|180731.6|180641.6|180732.3|180642.3|180732.3|180642.3|180731.5|180641.5|7
1723631960000|2024-08-14 10:39:20|180730.3|180640.3|180729.6|180639.6|180731|180641|180729.6|180639.6|4
1723631970000|2024-08-14 10:39:30|180729.7|180639.7|180726.8|180636.8|180732.3|180642.3|180725.2|180635.2|7
1723631980000|2024-08-14 10:39:40|180736.6|180646.6|180735.4|180645.4|180736.6|180646.6|180733.2|180643.2|5
1723631990000|2024-08-14 10:39:50|180736.3|180646.3|180735.5|180645.5|180739.2|180649.2|180735.5|180645.5|4
1723632000000|2024-08-14 10:40:00|180736.3|180646.3|180736|180646|180739.7|180649.7|180735.4|180645.4|14
1723632010000|2024-08-14 10:40:10|180734.4|180644.4|180729.7|180639.7|180734.4|180644.4|180728.2|180638.2|9
1723632020000|2024-08-14 10:40:20|180733.4|180643.4|180743.4|180653.4|180743.4|180653.4|180733.4|180643.4|6
1723632030000|2024-08-14 10:40:30|180742.9|180652.9|180743.2|180653.2|180743.2|180653.2|180742.9|180652.9|3
1723632040000|2024-08-14 10:40:40|180744.6|180654.6|180695.1|180605.1|180745.7|180655.7|180692.6|180602.6|19
1723632050000|2024-08-14 10:40:50|180695.2|180605.2|180686.8|180596.8|180695.2|180605.2|180686.5|180596.5|6
1723632060000|2024-08-14 10:41:00|180688|180598|180686.9|180596.9|180688|180598|180684.9|180594.9|4
1723632070000|2024-08-14 10:41:10|180684.9|180594.9|180660.5|180570.5|180692.3|180602.3|180641.1|180551.1|9
1723632080000|2024-08-14 10:41:20|180659.9|180569.9|180644.1|180554.1|180659.9|180569.9|180643.9|180553.9|8
1723632090000|2024-08-14 10:41:30|180641.3|180551.3|180642.9|180552.9|180642.9|180552.9|180639.6|180549.6|4
1723632100000|2024-08-14 10:41:40|180642.1|180552.1|180643.9|180553.9|180644|180554|180642.1|180552.1|9
1723632110000|2024-08-14 10:41:50|180644|180554|180636.2|180546.2|180644|180554|180636.2|180546.2|8
1723632120000|2024-08-14 10:42:00|180638|180548|180633.8|180543.8|180638.1|180548.1|180633.8|180543.8|5
1723632130000|2024-08-14 10:42:10|180633.9|180543.9|180636.5|180546.5|180636.5|180546.5|180629.3|180539.3|8
1723632140000|2024-08-14 10:42:20|180635.5|180545.5|180636.8|180546.8|180638.3|180548.3|180633.1|180543.1|4
1723632150000|2024-08-14 10:42:30|180638.4|180548.4|180638.3|180548.3|180638.4|180548.4|180637.6|180547.6|7
1723632160000|2024-08-14 10:42:40|180636.8|180546.8|180635.3|180545.3|180636.8|180546.8|180634.9|180544.9|5
1723632170000|2024-08-14 10:42:50|180637.4|180547.4|180647.5|180557.5|180647.5|180557.5|180637.4|180547.4|4
1723632180000|2024-08-14 10:43:00|180647.6|180557.6|180657|180567|180657.1|180567.1|180646|180556|12
1723632190000|2024-08-14 10:43:10|180659.8|180569.8|180661.7|180571.7|180661.7|180571.7|180655.2|180565.2|7
1723632200000|2024-08-14 10:43:20|180666.7|180576.7|180690.6|180600.6|180693.1|180603.1|180666.7|180576.7|18
1723632210000|2024-08-14 10:43:30|180693.2|180603.2|180687.1|180597.1|180693.2|180603.2|180682.3|180592.3|13
1723632220000|2024-08-14 10:43:40|180687.8|180597.8|180693.1|180603.1|180693.1|180603.1|180687.8|180597.8|5
1723632230000|2024-08-14 10:43:50|180693|180603|180695.8|180605.8|180695.8|180605.8|180691.6|180601.6|7
1723632240000|2024-08-14 10:44:00|180694.4|180604.4|180693.6|180603.6|180694.4|180604.4|180688.7|180598.7|5
1723632250000|2024-08-14 10:44:10|180693.2|180603.2|180692.8|180602.8|180695.8|180605.8|180691.9|180601.9|11
1723632260000|2024-08-14 10:44:20|180695.8|180605.8|180698.9|180608.9|180698.9|180608.9|180692.8|180602.8|13
1723632270000|2024-08-14 10:44:30|180695.9|180605.9|180688|180598|180698.9|180608.9|180688|180598|6
1723632280000|2024-08-14 10:44:40|180687.8|180597.8|180682.2|180592.2|180687.8|180597.8|180682.2|180592.2|5
1723632290000|2024-08-14 10:44:50|180682|180592|180697.7|180607.7|180698|180608|180682|180592|14
1723632300000|2024-08-14 10:45:00|180694.9|180604.9|180688.2|180598.2|180694.9|180604.9|180688.2|180598.2|14
1723632310000|2024-08-14 10:45:10|180688.1|180598.1|180691.2|180601.2|180691.2|180601.2|180685.9|180595.9|4
1723632320000|2024-08-14 10:45:20|180691.3|180601.3|180687.5|180597.5|180692.5|180602.5|180684.7|180594.7|12
1723632330000|2024-08-14 10:45:30|180687.4|180597.4|180687.4|180597.4|180687.4|180597.4|180687.4|180597.4|1
1723632340000|2024-08-14 10:45:40|180686.4|180596.4|180686.4|180596.4|180687.9|180597.9|180686.4|180596.4|3
1723632350000|2024-08-14 10:45:50|180686.7|180596.7|180684.2|180594.2|180687.9|180597.9|180684.2|180594.2|4
1723632360000|2024-08-14 10:46:00|180689.4|180599.4|180677.7|180587.7|180689.4|180599.4|180677.4|180587.4|16
1723632370000|2024-08-14 10:46:10|180676.8|180586.8|180678.6|180588.6|180678.6|180588.6|180675.7|180585.7|11
1723632380000|2024-08-14 10:46:20|180677.6|180587.6|180679.4|180589.4|180679.4|180589.4|180676.9|180586.9|7
1723632390000|2024-08-14 10:46:30|180679.5|180589.5|180677.6|180587.6|180679.8|180589.8|180677.5|180587.5|6
1723632400000|2024-08-14 10:46:40|180677.8|180587.8|180674.8|180584.8|180677.8|180587.8|180674.8|180584.8|3
1723632410000|2024-08-14 10:46:50|180671.5|180581.5|180673.6|180583.6|180673.6|180583.6|180671.5|180581.5|5
1723632420000|2024-08-14 10:47:00|180672.4|180582.4|180672|180582|180672.4|180582.4|180671.9|180581.9|3
1723632430000|2024-08-14 10:47:10|180672.5|180582.5|180672|180582|180672.8|180582.8|180670.3|180580.3|6
1723632440000|2024-08-14 10:47:20|180670.9|180580.9|180683.3|180593.3|180683.3|180593.3|180670.9|180580.9|7
1723632450000|2024-08-14 10:47:30|180683.5|180593.5|180689.9|180599.9|180689.9|180599.9|180683.5|180593.5|11
1723632460000|2024-08-14 10:47:40|180689.4|180599.4|180686.4|180596.4|180689.6|180599.6|180686.4|180596.4|12
1723632470000|2024-08-14 10:47:50|180686.1|180596.1|180691.6|180601.6|180697.4|180607.4|180686.1|180596.1|10
1723632480000|2024-08-14 10:48:00|180691.9|180601.9|180692.6|180602.6|180692.7|180602.7|180691.9|180601.9|3
1723632490000|2024-08-14 10:48:10|180692.7|180602.7|180679.6|180589.6|180692.7|180602.7|180677.8|180587.8|14
1723632500000|2024-08-14 10:48:20|180678.6|180588.6|180683.7|180593.7|180683.9|180593.9|180676.5|180586.5|15
1723632510000|2024-08-14 10:48:30|180683.5|180593.5|180672.4|180582.4|180686.8|180596.8|180672.2|180582.2|11
1723632520000|2024-08-14 10:48:40|180672.7|180582.7|180673.8|180583.8|180674|180584|180668.7|180578.7|5
1723632530000|2024-08-14 10:48:50|180669|180579|180667.9|180577.9|180673.8|180583.8|180667|180577|7
1723632540000|2024-08-14 10:49:00|180666.5|180576.5|180664.5|180574.5|180672.2|180582.2|180660.5|180570.5|10
1723632550000|2024-08-14 10:49:10|180664.7|180574.7|180623.7|180533.7|180664.7|180574.7|180621.3|180531.3|11
1723632560000|2024-08-14 10:49:20|180626.2|180536.2|180624.2|180534.2|180626.2|180536.2|180624.2|180534.2|4
1723632570000|2024-08-14 10:49:30|180624.3|180534.3|180622.1|180532.1|180624.3|180534.3|180622.1|180532.1|2
1723632580000|2024-08-14 10:49:40|180622.8|180532.8|180629.4|180539.4|180630|180540|180622.8|180532.8|8
1723632590000|2024-08-14 10:49:50|180627.2|180537.2|180623.1|180533.1|180627.2|180537.2|180622.9|180532.9|9
1723632600000|2024-08-14 10:50:00|180623.4|180533.4|180622.2|180532.2|180633.1|180543.1|180621.3|180531.3|13
1723632610000|2024-08-14 10:50:10|180631|180541|180626.6|180536.6|180631|180541|180626.6|180536.6|2
1723632630000|2024-08-14 10:50:30|180626.4|180536.4|180626.1|180536.1|180626.4|180536.4|180626.1|180536.1|2
1723632640000|2024-08-14 10:50:40|180616.8|180526.8|180626.5|180536.5|180626.8|180536.8|180616.8|180526.8|6
1723632650000|2024-08-14 10:50:50|180626.8|180536.8|180625|180535|180626.8|180536.8|180625|180535|2
1723632660000|2024-08-14 10:51:00|180624.8|180534.8|180619.8|180529.8|180624.8|180534.8|180614.2|180524.2|5
1723632670000|2024-08-14 10:51:10|180620.3|180530.3|180564.5|180474.5|180623.1|180533.1|180564.4|180474.4|15
1723632680000|2024-08-14 10:51:20|180568.6|180478.6|180579.5|180489.5|180579.5|180489.5|180568.6|180478.6|7
1723632690000|2024-08-14 10:51:30|180579.2|180489.2|180581.6|180491.6|180581.6|180491.6|180573.8|180483.8|8
1723632700000|2024-08-14 10:51:40|180581.8|180491.8|180589.3|180499.3|180593.8|180503.8|180581.8|180491.8|12
1723632710000|2024-08-14 10:51:50|180581.4|180491.4|180590|180500|180592.1|180502.1|180581.4|180491.4|9
1723632720000|2024-08-14 10:52:00|180590.3|180500.3|180585.3|180495.3|180591|180501|180580.2|180490.2|10
1723632740000|2024-08-14 10:52:20|180583.9|180493.9|180582.9|180492.9|180585.4|180495.4|180581.5|180491.5|6
1723632750000|2024-08-14 10:52:30|180584|180494|180583.4|180493.4|180584|180494|180581.8|180491.8|4
1723632760000|2024-08-14 10:52:40|180581.3|180491.3|180574.5|180484.5|180583.2|180493.2|180573.8|180483.8|10
1723632770000|2024-08-14 10:52:50|180565.6|180475.6|180565.4|180475.4|180565.9|180475.9|180564.7|180474.7|8
1723632780000|2024-08-14 10:53:00|180565.6|180475.6|180564.9|180474.9|180565.6|180475.6|180564.4|180474.4|5
1723632790000|2024-08-14 10:53:10|180565.5|180475.5|180565.8|180475.8|180565.8|180475.8|180565.5|180475.5|3
1723632800000|2024-08-14 10:53:20|180569.7|180479.7|180571|180481|180571|180481|180569.7|180479.7|5
1723632810000|2024-08-14 10:53:30|180571.2|180481.2|180569.1|180479.1|180572.2|180482.2|180569.1|180479.1|9
1723632820000|2024-08-14 10:53:40|180569.8|180479.8|180571.5|180481.5|180573.3|180483.3|180565.3|180475.3|14
1723632830000|2024-08-14 10:53:50|180571.8|180481.8|180573.8|180483.8|180587.6|180497.6|180571.8|180481.8|13
1723632840000|2024-08-14 10:54:00|180573.4|180483.4|180592.4|180502.4|180592.8|180502.8|180534.6|180444.6|14
1723632850000|2024-08-14 10:54:10|180592.3|180502.3|180604.8|180514.8|180604.8|180514.8|180590.9|180500.9|10
1723632860000|2024-08-14 10:54:20|180604.3|180514.3|180605.6|180515.6|180612.3|180522.3|180604|180514|16
1723632870000|2024-08-14 10:54:30|180606|180516|180605.1|180515.1|180606|180516|180604.5|180514.5|7
1723632880000|2024-08-14 10:54:40|180604|180514|180603.3|180513.3|180606.4|180516.4|180595.5|180505.5|6
1723632890000|2024-08-14 10:54:50|180602.6|180512.6|180610.1|180520.1|180611|180521|180592.1|180502.1|11
1723632900000|2024-08-14 10:55:00|180610.7|180520.7|180611.2|180521.2|180611.7|180521.7|180579.2|180489.2|8
1723632910000|2024-08-14 10:55:10|180611.1|180521.1|180608.5|180518.5|180617.9|180527.9|180608.5|180518.5|10
1723632920000|2024-08-14 10:55:20|180611.2|180521.2|180619.8|180529.8|180619.8|180529.8|180608.9|180518.9|7
1723632930000|2024-08-14 10:55:30|180618.9|180528.9|180619.9|180529.9|180619.9|180529.9|180617|180527|4
1723632940000|2024-08-14 10:55:40|180620.1|180530.1|180611.4|180521.4|180620.1|180530.1|180611.4|180521.4|3
1723632950000|2024-08-14 10:55:50|180610.2|180520.2|180608.4|180518.4|180611.4|180521.4|180608.4|180518.4|7
1723632960000|2024-08-14 10:56:00|180608.2|180518.2|180615.4|180525.4|180616|180526|180608.2|180518.2|10
1723632970000|2024-08-14 10:56:10|180615.9|180525.9|180605|180515|180615.9|180525.9|180578.2|180488.2|13
1723632980000|2024-08-14 10:56:20|180605.5|180515.5|180571.6|180481.6|180605.5|180515.5|180569.5|180479.5|11
1723632990000|2024-08-14 10:56:30|180571.7|180481.7|180558.7|180468.7|180571.7|180481.7|180556.5|180466.5|10
1723633000000|2024-08-14 10:56:40|180557.8|180467.8|180551.2|180461.2|180558|180468|180542.8|180452.8|16
1723633010000|2024-08-14 10:56:50|180552.1|180462.1|180560.9|180470.9|180560.9|180470.9|180551.3|180461.3|6
1723633020000|2024-08-14 10:57:00|180563.8|180473.8|180567.7|180477.7|180567.7|180477.7|180563.8|180473.8|6
1723633030000|2024-08-14 10:57:10|180569.4|180479.4|180567.2|180477.2|180569.4|180479.4|180567.2|180477.2|5
1723633040000|2024-08-14 10:57:20|180568.4|180478.4|180574.6|180484.6|180574.6|180484.6|180566.1|180476.1|9
1723633050000|2024-08-14 10:57:30|180575.7|180485.7|180589.3|180499.3|180590.7|180500.7|180575.7|180485.7|10
1723633060000|2024-08-14 10:57:40|180588.7|180498.7|180597.8|180507.8|180602.8|180512.8|180588.7|180498.7|9
1723633070000|2024-08-14 10:57:50|180597.6|180507.6|180593.8|180503.8|180597.7|180507.7|180593.8|180503.8|6
1723633080000|2024-08-14 10:58:00|180592.1|180502.1|180592.9|180502.9|180592.9|180502.9|180591.7|180501.7|5
1723633090000|2024-08-14 10:58:10|180591.7|180501.7|180598.4|180508.4|180598.4|180508.4|180591.7|180501.7|8
1723633100000|2024-08-14 10:58:20|180599.8|180509.8|180604.2|180474.2|180607.8|180509.8|180585.5|180470.7|18
1723633110000|2024-08-14 10:58:30|180600.9|180470.9|180599.9|180469.9|180601|180471|180598.9|180468.9|5
1723633120000|2024-08-14 10:58:40|180599.5|180469.5|180599.5|180469.5|180599.5|180469.5|180599.5|180469.5|1
1723633130000|2024-08-14 10:58:50|180598.6|180468.6|180605.3|180475.3|180605.3|180475.3|180597.9|180467.9|3
1723633140000|2024-08-14 10:59:00|180596.4|180466.4|180601.9|180471.9|180601.9|180471.9|180596.4|180466.4|2
1723633150000|2024-08-14 10:59:10|180579.4|180489.4|180575|180485|180579.7|180489.7|180574.9|180484.9|7
1723633160000|2024-08-14 10:59:20|180574.5|180484.5|180574.2|180484.2|180580.2|180485|180569.3|180450.2|6
1723633170000|2024-08-14 10:59:30|180574.7|180484.7|180577.6|180487.6|180577.6|180487.6|180568.7|180478.7|6
1723633180000|2024-08-14 10:59:40|180577.2|180487.2|180580.3|180490.3|180580.3|180490.3|180574|180484|8
1723633190000|2024-08-14 10:59:50|180583.1|180493.1|180589.6|180459.6|180595.5|180493.5|180583.1|180459.6|9
1723633200000|2024-08-14 11:00:00|180593.6|180463.6|180600.3|180470.3|180600.3|180470.3|180585.8|180455.8|9
1723633210000|2024-08-14 11:00:10|180604.2|180474.2|180580.8|180490.8|180604.2|180491.7|180579.5|180471.4|7
1723633220000|2024-08-14 11:00:20|180580.1|180490.1|180576|180486|180580.9|180490.9|180574.3|180484.3|8
1723633230000|2024-08-14 11:00:30|180575.9|180485.9|180576.8|180486.8|180582.6|180492.6|180575.5|180485.5|13
1723633240000|2024-08-14 11:00:40|180575.5|180485.5|180581.4|180491.4|180581.4|180491.4|180575.5|180485.5|2
1723633250000|2024-08-14 11:00:50|180576.2|180486.2|180570.7|180480.7|180576.2|180486.2|180563.5|180473.5|9
1723633260000|2024-08-14 11:01:00|180567.9|180477.9|180572.6|180482.6|180572.6|180482.6|180567.9|180477.9|3
1723633280000|2024-08-14 11:01:20|180568.7|180478.7|180565.1|180475.1|180568.7|180478.7|180565.1|180475.1|2
1723633290000|2024-08-14 11:01:30|180567.1|180477.1|180565.1|180475.1|180567.1|180477.1|180565.1|180475.1|2
1723633310000|2024-08-14 11:01:50|180565.2|180475.2|180566.8|180476.8|180566.8|180476.8|180565.2|180475.2|2
1723633320000|2024-08-14 11:02:00|180567.7|180477.7|180590.9|180500.9|180606.6|180516.6|180567.7|180477.7|13
1723633330000|2024-08-14 11:02:10|180593.9|180503.9|180586.1|180496.1|180595.6|180505.6|180586.1|180496.1|10
1723633340000|2024-08-14 11:02:20|180586.2|180496.2|180582.3|180492.3|180586.5|180496.5|180582.3|180492.3|17
1723633350000|2024-08-14 11:02:30|180576.5|180486.5|180574.1|180484.1|180576.6|180486.6|180574.1|180484.1|5
1723633360000|2024-08-14 11:02:40|180574.4|180484.4|180574.2|180484.2|180574.6|180484.6|180572.1|180482.1|8
1723633370000|2024-08-14 11:02:50|180574.3|180484.3|180576.8|180486.8|180577.8|180487.8|180574.3|180484.3|8
1723633380000|2024-08-14 11:03:00|180575.9|180485.9|180566.5|180476.5|180576.1|180486.1|180564.8|180474.8|7
1723633390000|2024-08-14 11:03:10|180566.3|180476.3|180566.7|180476.7|180567.2|180477.2|180566|180476|8
1723633400000|2024-08-14 11:03:20|180566.9|180476.9|180572.5|180482.5|180574.7|180484.7|180566.2|180476.2|17
1723633410000|2024-08-14 11:03:30|180572.1|180482.1|180571.2|180481.2|180572.1|180482.1|180564.9|180474.9|4
1723633420000|2024-08-14 11:03:40|180571.9|180481.9|180575.8|180485.8|180575.8|180485.8|180571.8|180481.8|8
1723633430000|2024-08-14 11:03:50|180574.8|180484.8|180578.1|180488.1|180582.5|180492.5|180574.8|180484.8|21
1723633440000|2024-08-14 11:04:00|180579.4|180489.4|180576.3|180486.3|180579.4|180489.4|180574.6|180484.6|15
1723633450000|2024-08-14 11:04:10|180576.4|180486.4|180573.4|180483.4|180576.4|180486.4|180572.3|180482.3|10
1723633460000|2024-08-14 11:04:20|180570.5|180480.5|180567.7|180477.7|180575.1|180485.1|180567.7|180477.7|11
1723633470000|2024-08-14 11:04:30|180566.7|180476.7|180568|180478|180573.8|180483.8|180566.7|180476.7|10
1723633480000|2024-08-14 11:04:40|180568.1|180478.1|180568|180478|180568.1|180478.1|180568|180478|2
1723633490000|2024-08-14 11:04:50|180566.4|180476.4|180566.5|180476.5|180566.6|180476.6|180566.4|180476.4|3
1723633500000|2024-08-14 11:05:00|180524|180434|180527.8|180437.8|180528.7|180438.7|180524|180434|10
1723633510000|2024-08-14 11:05:10|180526.1|180436.1|180525.5|180435.5|180527.3|180437.3|180525.5|180435.5|5
1723633520000|2024-08-14 11:05:20|180528.8|180438.8|180530.1|180440.1|180531.4|180441.4|180528.8|180438.8|12
1723633530000|2024-08-14 11:05:30|180530.2|180440.2|180524.2|180434.2|180530.3|180440.3|180524.2|180434.2|9
1723633540000|2024-08-14 11:05:40|180524.8|180434.8|180528.7|180438.7|180528.7|180438.7|180524.8|180434.8|5
1723633550000|2024-08-14 11:05:50|180524.2|180434.2|180521.3|180431.3|180531.5|180441.5|180521.3|180431.3|4
1723633560000|2024-08-14 11:06:00|180521|180431|180517.9|180427.9|180528.3|180438.3|180514.2|180424.2|9
1723633570000|2024-08-14 11:06:10|180517.7|180427.7|180527.7|180437.7|180530.6|180440.6|180516.8|180426.8|6
1723633580000|2024-08-14 11:06:20|180527.4|180437.4|180524.1|180434.1|180528.5|180438.5|180523.9|180433.9|6
1723633590000|2024-08-14 11:06:30|180524.9|180434.9|180528|180438|180528.6|180438.6|180524.9|180434.9|5
1723633600000|2024-08-14 11:06:40|180527.9|180437.9|180521.1|180431.1|180547.9|180457.9|180519.8|180429.8|15
1723633610000|2024-08-14 11:06:50|180520.6|180430.6|180517.6|180427.6|180520.6|180430.6|180516.8|180426.8|5
1723633620000|2024-08-14 11:07:00|180517.5|180427.5|180517.6|180427.6|180517.9|180427.9|180517.5|180427.5|4
1723633630000|2024-08-14 11:07:10|180517.7|180427.7|180517.3|180427.3|180517.7|180427.7|180516.5|180426.5|4
1723633640000|2024-08-14 11:07:20|180517.5|180427.5|180519.1|180429.1|180519.1|180429.1|180517.5|180427.5|5
1723633650000|2024-08-14 11:07:30|180519.5|180429.5|180522.7|180432.7|180523|180433|180519.4|180429.4|9
1723633660000|2024-08-14 11:07:40|180522.1|180432.1|180524.8|180434.8|180526.7|180436.7|180522.1|180432.1|6
1723633670000|2024-08-14 11:07:50|180524.6|180434.6|180524.6|180434.6|180525.1|180435.1|180524.6|180434.6|6
1723633680000|2024-08-14 11:08:00|180529.2|180439.2|180478.9|180388.9|180529.2|180439.2|180478.5|180388.5|16
1723633690000|2024-08-14 11:08:10|180479.1|180389.1|180478.6|180388.6|180480.8|180390.8|180478.1|180388.1|15
1723633700000|2024-08-14 11:08:20|180478.3|180388.3|180469.6|180379.6|180478.3|180388.3|180467.4|180377.4|12
1723633710000|2024-08-14 11:08:30|180468.6|180378.6|180465.2|180375.2|180469.6|180379.6|180464.4|180374.4|13
1723633720000|2024-08-14 11:08:40|180464.8|180374.8|180468|180378|180468|180378|180464.8|180374.8|8
1723633730000|2024-08-14 11:08:50|180470.8|180380.8|180463.1|180373.1|180470.8|180380.8|180459.4|180369.4|5
1723633740000|2024-08-14 11:09:00|180463.2|180373.2|180463.5|180373.5|180463.5|180373.5|180460.7|180370.7|10
1723633750000|2024-08-14 11:09:10|180463.7|180373.7|180472.1|180382.1|180472.1|180382.1|180463.7|180373.7|17
1723633760000|2024-08-14 11:09:20|180475.6|180385.6|180474.9|180384.9|180475.8|180385.8|180474.6|180384.6|5
1723633770000|2024-08-14 11:09:30|180474.8|180384.8|180466.2|180376.2|180475.8|180385.8|180464.5|180374.5|13
1723633780000|2024-08-14 11:09:40|180467.2|180377.2|180469.9|180379.9|180469.9|180379.9|180459|180369|10
1723633790000|2024-08-14 11:09:50|180469.7|180379.7|180470.1|180380.1|180470.1|180380.1|180469.4|180379.4|6
1723633800000|2024-08-14 11:10:00|180470.3|180380.3|180513.6|180423.6|180513.6|180423.6|180470.3|180380.3|13
1723633810000|2024-08-14 11:10:10|180513.7|180423.7|180512|180422|180513.7|180423.7|180511.1|180421.1|14
1723633820000|2024-08-14 11:10:20|180511.3|180421.3|180507.3|180417.3|180512.1|180422.1|180507.1|180417.1|14
1723633830000|2024-08-14 11:10:30|180506.8|180416.8|180505|180415|180507.3|180417.3|180505|180415|13
1723633840000|2024-08-14 11:10:40|180509.3|180419.3|180504.4|180414.4|180509.7|180419.7|180497.6|180407.6|8
1723633850000|2024-08-14 11:10:50|180504.5|180414.5|180508.2|180418.2|180508.2|180418.2|180504.5|180414.5|3
1723633860000|2024-08-14 11:11:00|180508.6|180418.6|180502.6|180412.6|180508.6|180418.6|180499.2|180409.2|10
1723633870000|2024-08-14 11:11:10|180502.7|180412.7|180504.4|180414.4|180506.2|180416.2|180502.7|180412.7|19
1723633880000|2024-08-14 11:11:20|180504.9|180414.9|180507.7|180417.7|180507.7|180417.7|180504.9|180414.9|13
1723633890000|2024-08-14 11:11:30|180505.5|180415.5|180508.3|180418.3|180509.2|180419.2|180505.3|180415.3|15
1723633900000|2024-08-14 11:11:40|180508.4|180418.4|180514.1|180424.1|180514.6|180424.6|180503.9|180413.9|10
1723633910000|2024-08-14 11:11:50|180512.9|180422.9|180513.3|180423.3|180513.3|180423.3|180512.9|180422.9|3
1723633920000|2024-08-14 11:12:00|180512.9|180422.9|180518.9|180428.9|180521.7|180431.7|180512.9|180422.9|6
1723633930000|2024-08-14 11:12:10|180519.2|180429.2|180511.4|180421.4|180519.2|180429.2|180511|180421|9
1723633940000|2024-08-14 11:12:20|180511.6|180421.6|180512|180422|180514.7|180424.7|180509.7|180419.7|9
1723633950000|2024-08-14 11:12:30|180511.9|180421.9|180512|180422|180513|180423|180511.2|180421.2|7
1723633960000|2024-08-14 11:12:40|180511.9|180421.9|180515.6|180425.6|180520.1|180430.1|180511.9|180421.9|7
1723633970000|2024-08-14 11:12:50|180517.1|180427.1|180525.9|180435.9|180525.9|180435.9|180517.1|180427.1|5
1723633980000|2024-08-14 11:13:00|180524.9|180434.9|180525.1|180435.1|180525.1|180435.1|180516.1|180426.1|5
1723633990000|2024-08-14 11:13:10|180525.3|180435.3|180579|180489|180582.2|180492.2|180525.1|180435.1|19
1723634000000|2024-08-14 11:13:20|180578.9|180488.9|180578.6|180488.6|180580.1|180490.1|180572.5|180482.5|13
1723634010000|2024-08-14 11:13:30|180578.8|180488.8|180567.6|180477.6|180579.4|180489.4|180565.8|180475.8|20
1723634020000|2024-08-14 11:13:40|180576.2|180486.2|180579.1|180489.1|180586.3|180496.3|180575.9|180485.9|23
1723634030000|2024-08-14 11:13:50|180579.2|180489.2|180581.1|180491.1|180582.9|180492.9|180578.6|180488.6|12
1723634040000|2024-08-14 11:14:00|180577.8|180487.8|180580.1|180490.1|180581|180491|180576.6|180486.6|12
1723634050000|2024-08-14 11:14:10|180583.7|180493.7|180578.8|180488.8|180586.1|180496.1|180578.3|180488.3|16
1723634060000|2024-08-14 11:14:20|180578.7|180488.7|180581.9|180491.9|180584.6|180494.6|180575.7|180485.7|17
1723634070000|2024-08-14 11:14:30|180579.8|180489.8|180579.8|180489.8|180583.3|180493.3|180577|180487|11
1723634080000|2024-08-14 11:14:40|180581.6|180491.6|180581.9|180491.9|180581.9|180491.9|180579.9|180489.9|8
1723634090000|2024-08-14 11:14:50|180583.5|180493.5|180574.8|180484.8|180588.3|180498.3|180574.8|180484.8|7
1723634100000|2024-08-14 11:15:00|180582.3|180492.3|180587.5|180497.5|180590.2|180500.2|180582.1|180492.1|16
1723634110000|2024-08-14 11:15:10|180588.7|180498.7|180585.4|180495.4|180589|180499|180583.6|180493.6|17
1723634120000|2024-08-14 11:15:20|180586.6|180496.6|180589.1|180499.1|180589.1|180499.1|180585.8|180495.8|14
1723634130000|2024-08-14 11:15:30|180588.2|180498.2|180587.5|180497.5|180588.9|180498.9|180587|180497|12
1723634140000|2024-08-14 11:15:40|180587.3|180497.3|180588.7|180498.7|180589.6|180499.6|180587.3|180497.3|9
1723634150000|2024-08-14 11:15:50|180589.1|180499.1|180596.1|180506.1|180597.3|180507.3|180589.1|180499.1|15
1723634160000|2024-08-14 11:16:00|180599.4|180509.4|180595.4|180505.4|180599.4|180509.4|180588|180498|16
1723634170000|2024-08-14 11:16:10|180596|180506|180593.8|180503.8|180599.8|180509.8|180592.4|180502.4|8
1723634180000|2024-08-14 11:16:20|180594.8|180504.8|180594.2|180504.2|180600.5|180510.5|180590|180500|12
1723634190000|2024-08-14 11:16:30|180590.2|180500.2|180580.8|180490.8|180595.7|180505.7|180580.8|180490.8|19
1723634200000|2024-08-14 11:16:40|180580.3|180490.3|180579|180489|180580.5|180490.5|180578.8|180488.8|4
1723634210000|2024-08-14 11:16:50|180579.2|180489.2|180582.2|180492.2|180582.2|180492.2|180579.2|180489.2|5
1723634220000|2024-08-14 11:17:00|180582.4|180492.4|180585.9|180495.9|180592.3|180502.3|180582.4|180492.4|23
1723634230000|2024-08-14 11:17:10|180588.1|180498.1|180589.7|180499.7|180589.7|180499.7|180582.9|180492.9|9
1723634240000|2024-08-14 11:17:20|180589.4|180499.4|180592.8|180502.8|180592.9|180502.9|180587.4|180497.4|23
1723634250000|2024-08-14 11:17:30|180592.3|180502.3|180585.1|180495.1|180592.3|180502.3|180584.9|180494.9|9
1723634260000|2024-08-14 11:17:40|180585.3|180495.3|180585|180495|180585.3|180495.3|180585|180495|2
1723634270000|2024-08-14 11:17:50|180585.2|180495.2|180583.5|180493.5|180585.2|180495.2|180576.9|180486.9|13
1723634280000|2024-08-14 11:18:00|180583.6|180493.6|180577.3|180487.3|180584|180494|180572.5|180482.5|9
1723634290000|2024-08-14 11:18:10|180577.4|180487.4|180566.9|180476.9|180587|180497|180561.2|180471.2|20
1723634300000|2024-08-14 11:18:20|180568.6|180478.6|180569.9|180479.9|180578.4|180488.4|180568.5|180478.5|8
1723634310000|2024-08-14 11:18:30|180570.1|180480.1|180592.7|180502.7|180593.1|180503.1|180570.1|180480.1|14
1723634320000|2024-08-14 11:18:40|180593.4|180503.4|180593.8|180503.8|180593.8|180503.8|180592.6|180502.6|6
1723634330000|2024-08-14 11:18:50|180594|180504|180600.8|180510.8|180600.8|180510.8|180594|180504|8
1723634340000|2024-08-14 11:19:00|180597.6|180507.6|180589.9|180499.9|180597.6|180507.6|180589.6|180499.6|4
1723634350000|2024-08-14 11:19:10|180598.2|180508.2|180591.1|180501.1|180598.2|180508.2|180591.1|180501.1|3
1723634360000|2024-08-14 11:19:20|180588.7|180498.7|180596.6|180506.6|180596.6|180506.6|180588.7|180498.7|4
1723634370000|2024-08-14 11:19:30|180596.4|180506.4|180601.1|180511.1|180602.2|180512.2|180596.4|180506.4|12
1723634380000|2024-08-14 11:19:40|180602.6|180512.6|180600.6|180510.6|180602.6|180512.6|180600.2|180510.2|12
1723634390000|2024-08-14 11:19:50|180600.7|180510.7|180578.2|180488.2|180602.2|180512.2|180578.2|180488.2|10
1723634400000|2024-08-14 11:20:00|180578.4|180488.4|180578.7|180488.7|180579.5|180489.5|180569.9|180479.9|9
1723634410000|2024-08-14 11:20:10|180572.9|180482.9|180568.5|180478.5|180580.6|180490.6|180568.5|180478.5|6
1723634420000|2024-08-14 11:20:20|180568.6|180478.6|180571.4|180481.4|180575.4|180485.4|180568.6|180478.6|9
1723634430000|2024-08-14 11:20:30|180569.9|180479.9|180567.2|180477.2|180569.9|180479.9|180567.2|180477.2|10
1723634440000|2024-08-14 11:20:40|180567.3|180477.3|180567.6|180477.6|180567.8|180477.8|180566.7|180476.7|8
1723634450000|2024-08-14 11:20:50|180567.4|180477.4|180569.3|180479.3|180569.4|180479.4|180567.4|180477.4|6
1723634460000|2024-08-14 11:21:00|180569.5|180479.5|180570.8|180480.8|180570.8|180480.8|180568.8|180478.8|7
1723634470000|2024-08-14 11:21:10|180571|180481|180568.4|180478.4|180572.1|180482.1|180568|180478|9
1723634480000|2024-08-14 11:21:20|180568.5|180478.5|180560.4|180470.4|180569.4|180479.4|180560.4|180470.4|6
1723634490000|2024-08-14 11:21:30|180560.5|180470.5|180579.9|180489.9|180581.5|180491.5|180560.5|180470.5|16
1723634500000|2024-08-14 11:21:40|180580.9|180490.9|180574.2|180484.2|180580.9|180490.9|180571.1|180481.1|18
1723634510000|2024-08-14 11:21:50|180577.7|180487.7|180577.5|180487.5|180577.7|180487.7|180574.2|180484.2|4
1723634520000|2024-08-14 11:22:00|180577.8|180487.8|180566.9|180476.9|180577.8|180487.8|180566.9|180476.9|9
1723634530000|2024-08-14 11:22:10|180566.5|180476.5|180564.3|180474.3|180570.5|180480.5|180564.3|180474.3|6
1723634550000|2024-08-14 11:22:30|180569.7|180479.7|180577.1|180487.1|180579.6|180489.6|180569.3|180479.3|10
1723634560000|2024-08-14 11:22:40|180577|180487|180579.9|180489.9|180580.9|180490.9|180577|180487|15
1723634570000|2024-08-14 11:22:50|180579.6|180489.6|180575.1|180485.1|180579.9|180489.9|180575.1|180485.1|9
1723634580000|2024-08-14 11:23:00|180575.4|180485.4|180578.5|180488.5|180578.5|180488.5|180574.5|180484.5|9
1723634590000|2024-08-14 11:23:10|180579.1|180489.1|180576.3|180486.3|180584.4|180494.4|180576.3|180486.3|6
1723634600000|2024-08-14 11:23:20|180576.5|180486.5|180575.4|180485.4|180576.5|180486.5|180575.4|180485.4|8
1723634610000|2024-08-14 11:23:30|180575.3|180485.3|180575.2|180485.2|180575.4|180485.4|180575.2|180485.2|3
1723634620000|2024-08-14 11:23:40|180575.5|180485.5|180573.4|180483.4|180576.1|180486.1|180572.4|180482.4|5
1723634630000|2024-08-14 11:23:50|180573.8|180483.8|180574|180484|180576.7|180486.7|180572.2|180482.2|9
1723634640000|2024-08-14 11:24:00|180574.3|180484.3|180575.1|180485.1|180575.1|180485.1|180574.3|180484.3|2
1723634650000|2024-08-14 11:24:10|180575.6|180485.6|180575.6|180485.6|180576.3|180486.3|180571.3|180481.3|8
1723634660000|2024-08-14 11:24:20|180575.9|180485.9|180582|180492|180582|180492|180573.2|180483.2|15
1723634670000|2024-08-14 11:24:30|180582.4|180492.4|180576.7|180486.7|180583.4|180493.4|180576.3|180486.3|8
1723634680000|2024-08-14 11:24:40|180576.3|180486.3|180577.2|180487.2|180577.2|180487.2|180576.2|180486.2|3
1723634690000|2024-08-14 11:24:50|180574.9|180484.9|180571.4|180481.4|180574.9|180484.9|180571.4|180481.4|3
1723634700000|2024-08-14 11:25:00|180573.4|180483.4|180572.5|180482.5|180573.4|180483.4|180571.4|180481.4|4
1723634710000|2024-08-14 11:25:10|180574|180484|180572.6|180482.6|180574|180484|180570.9|180480.9|12
1723634720000|2024-08-14 11:25:20|180572.7|180482.7|180573.2|180483.2|180573.4|180483.4|180572.7|180482.7|6
1723634730000|2024-08-14 11:25:30|180573.1|180483.1|180572.1|180482.1|180573.9|180483.9|180571.6|180481.6|8
1723634740000|2024-08-14 11:25:40|180569.7|180479.7|180577|180487|180582.8|180492.8|180569.7|180479.7|13
1723634750000|2024-08-14 11:25:50|180576.5|180486.5|180578.1|180488.1|180578.1|180488.1|180576.5|180486.5|4
1723634760000|2024-08-14 11:26:00|180576.3|180486.3|180576.1|180486.1|180576.3|180486.3|180575.5|180485.5|6
1723634770000|2024-08-14 11:26:10|180576.3|180486.3|180570.8|180480.8|180580.2|180490.2|180570.7|180480.7|11
1723634780000|2024-08-14 11:26:20|180569|180479|180570.2|180480.2|180570.8|180480.8|180569|180479|6
1723634790000|2024-08-14 11:26:30|180570|180480|180569.8|180479.8|180570.1|180480.1|180569.8|180479.8|3
1723634800000|2024-08-14 11:26:40|180569.6|180479.6|180572.1|180482.1|180572.1|180482.1|180569.5|180479.5|4
1723634810000|2024-08-14 11:26:50|180571.9|180481.9|180569.8|180479.8|180571.9|180481.9|180569.8|180479.8|6
1723634820000|2024-08-14 11:27:00|180569.5|180479.5|180567.3|180477.3|180569.5|180479.5|180567.2|180477.2|5
1723634830000|2024-08-14 11:27:10|180567.2|180477.2|180567.4|180477.4|180567.4|180477.4|180567.2|180477.2|2
1723634840000|2024-08-14 11:27:20|180570.7|180480.7|180570.8|180480.8|180571.1|180481.1|180570.7|180480.7|3
1723634850000|2024-08-14 11:27:30|180571|180481|180569.2|180479.2|180571|180481|180568|180478|8
1723634860000|2024-08-14 11:27:40|180569.8|180479.8|180572.8|180482.8|180572.8|180482.8|180569.8|180479.8|2
1723634870000|2024-08-14 11:27:50|180569.8|180479.8|180569.9|180479.9|180569.9|180479.9|180569.8|180479.8|2
1723634880000|2024-08-14 11:28:00|180567.4|180477.4|180569.4|180479.4|180569.6|180479.6|180567.1|180477.1|4
1723634890000|2024-08-14 11:28:10|180569.3|180479.3|180569.2|180479.2|180569.3|180479.3|180568.9|180478.9|3
1723634900000|2024-08-14 11:28:20|180569.3|180479.3|180569.3|180479.3|180569.3|180479.3|180569.3|180479.3|1
1723634910000|2024-08-14 11:28:30|180567.4|180477.4|180566.8|180476.8|180567.4|180477.4|180566.8|180476.8|2
1723634920000|2024-08-14 11:28:40|180566.4|180476.4|180566|180476|180567|180477|180565.6|180475.6|5
1723634930000|2024-08-14 11:28:50|180569.5|180479.5|180569.9|180479.9|180569.9|180479.9|180569.5|180479.5|4
1723634940000|2024-08-14 11:29:00|180569.5|180479.5|180566.5|180476.5|180569.5|180479.5|180566.5|180476.5|3
1723634950000|2024-08-14 11:29:10|180581|180491|180588.8|180498.8|180588.8|180498.8|180581|180491|7
1723634960000|2024-08-14 11:29:20|180587.3|180497.3|180587.7|180497.7|180587.7|180497.7|180587.3|180497.3|3
1723634970000|2024-08-14 11:29:30|180587.9|180497.9|180573.3|180483.3|180587.9|180497.9|180573.3|180483.3|12
1723634980000|2024-08-14 11:29:40|180571|180481|180573.6|180483.6|180574.4|180484.4|180571|180481|9
1723635000000|2024-08-14 11:30:00|180573.8|180483.8|180569.7|180479.7|180573.8|180483.8|180569.5|180479.5|7
1723635010000|2024-08-14 11:30:10|180569.5|180479.5|180569.1|180479.1|180569.5|180479.5|180569.1|180479.1|2
1723635020000|2024-08-14 11:30:20|180568.9|180478.9|180568.9|180478.9|180569.1|180479.1|180568.7|180478.7|4
1723635030000|2024-08-14 11:30:30|180569|180479|180565.5|180475.5|180569|180479|180565.4|180475.4|8
1723635040000|2024-08-14 11:30:40|180565.4|180475.4|180565.4|180475.4|180565.4|180475.4|180565.4|180475.4|1
1723635050000|2024-08-14 11:30:50|180565.6|180475.6|180565.3|180475.3|180565.6|180475.6|180565.3|180475.3|3
1723635060000|2024-08-14 11:31:00|180565.6|180475.6|180567.7|180477.7|180567.7|180477.7|180565.6|180475.6|2
1723635070000|2024-08-14 11:31:10|180568|180478|180568.2|180478.2|180568.2|180478.2|180567.9|180477.9|4
1723635080000|2024-08-14 11:31:20|180573.2|180483.2|180573|180483|180573.2|180483.2|180573|180483|4
1723635090000|2024-08-14 11:31:30|180573.1|180483.1|180578|180488|180578|180488|180573.1|180483.1|3
1723635100000|2024-08-14 11:31:40|180580.8|180490.8|180579|180489|180581.1|180491.1|180578.4|180488.4|6
1723635110000|2024-08-14 11:31:50|180579.2|180489.2|180581.3|180491.3|180581.3|180491.3|180578.6|180488.6|5
1723635120000|2024-08-14 11:32:00|180579.2|180489.2|180570.4|180480.4|180580.7|180490.7|180570.4|180480.4|5
1723635130000|2024-08-14 11:32:10|180583.4|180493.4|180580.9|180490.9|180583.4|180493.4|180580.9|180490.9|3
1723635140000|2024-08-14 11:32:20|180580.6|180490.6|180526.2|180436.2|180582.1|180492.1|180519.4|180429.4|14
1723635150000|2024-08-14 11:32:30|180523.6|180433.6|180522.4|180432.4|180525|180435|180519.7|180429.7|7
1723635160000|2024-08-14 11:32:40|180522.2|180432.2|180527.3|180437.3|180527.6|180437.6|180522.1|180432.1|10
1723635170000|2024-08-14 11:32:50|180528|180438|180528.3|180438.3|180528.3|180438.3|180528|180438|2
1723635180000|2024-08-14 11:33:00|180526.7|180436.7|180526.3|180436.3|180526.7|180436.7|180526.3|180436.3|2
1723635190000|2024-08-14 11:33:10|180526.5|180436.5|180522.5|180432.5|180526.5|180436.5|180522.5|180432.5|5
1723635200000|2024-08-14 11:33:20|180522.6|180432.6|180529.3|180439.3|180529.3|180439.3|180522.6|180432.6|7
1723635210000|2024-08-14 11:33:30|180528.3|180438.3|180539.3|180449.3|180539.3|180449.3|180528.3|180438.3|9
1723635220000|2024-08-14 11:33:40|180538.2|180448.2|180538.8|180448.8|180538.8|180448.8|180536.2|180446.2|7
1723635230000|2024-08-14 11:33:50|180538.3|180448.3|180538.7|180448.7|180539.9|180449.9|180536.2|180446.2|8
1723635240000|2024-08-14 11:34:00|180537.1|180447.1|180540.8|180450.8|180540.8|180450.8|180535.3|180445.3|5
1723635250000|2024-08-14 11:34:10|180540.2|180450.2|180537.3|180447.3|180540.2|180450.2|180537.3|180447.3|2
1723635260000|2024-08-14 11:34:20|180541.2|180451.2|180536.6|180446.6|180541.2|180451.2|180536.6|180446.6|3
1723635270000|2024-08-14 11:34:30|180537.7|180447.7|180537.1|180447.1|180537.7|180447.7|180536.6|180446.6|5
1723635280000|2024-08-14 11:34:40|180536.6|180446.6|180536.6|180446.6|180536.6|180446.6|180536.6|180446.6|1
1723635290000|2024-08-14 11:34:50|180535.5|180445.5|180535.2|180445.2|180536.6|180446.6|180530.3|180440.3|8
1723635300000|2024-08-14 11:35:00|180536.4|180446.4|180532.5|180442.5|180538.9|180448.9|180532.5|180442.5|7
1723635310000|2024-08-14 11:35:10|180532.3|180442.3|180527.2|180437.2|180532.3|180442.3|180527.2|180437.2|7
1723635320000|2024-08-14 11:35:20|180526.5|180436.5|180526.5|180436.5|180526.5|180436.5|180526.5|180436.5|1
1723635330000|2024-08-14 11:35:30|180526.4|180436.4|180522.2|180432.2|180526.4|180436.4|180519.8|180429.8|5
1723635340000|2024-08-14 11:35:40|180523.6|180433.6|180527.6|180437.6|180527.8|180437.8|180522.3|180432.3|11
1723635350000|2024-08-14 11:35:50|180523.8|180433.8|180527.8|180437.8|180527.8|180437.8|180523.8|180433.8|4
1723635360000|2024-08-14 11:36:00|180525.6|180435.6|180523.8|180433.8|180525.6|180435.6|180521.7|180431.7|8
1723635370000|2024-08-14 11:36:10|180523.9|180433.9|180523.9|180433.9|180523.9|180433.9|180523.8|180433.8|3
1723635380000|2024-08-14 11:36:20|180526.3|180436.3|180524.7|180434.7|180527.2|180437.2|180524.2|180434.2|6
1723635390000|2024-08-14 11:36:30|180527.2|180437.2|180517.4|180427.4|180527.5|180437.5|180517.4|180427.4|7
1723635400000|2024-08-14 11:36:40|180528.6|180438.6|180533.4|180443.4|180535.4|180445.4|180516.9|180426.9|9
1723635410000|2024-08-14 11:36:50|180533.3|180443.3|180532.5|180442.5|180537.1|180447.1|180532.5|180442.5|4
1723635420000|2024-08-14 11:37:00|180532.6|180442.6|180532.6|180442.6|180532.6|180442.6|180532.6|180442.6|1
1723635430000|2024-08-14 11:37:10|180532.5|180442.5|180527.3|180437.3|180532.7|180442.7|180522.2|180432.2|12
1723635440000|2024-08-14 11:37:20|180527.6|180437.6|180527.1|180437.1|180527.8|180437.8|180527.1|180437.1|6
1723635450000|2024-08-14 11:37:30|180527.8|180437.8|180534.5|180444.5|180537.2|180447.2|180527.8|180437.8|14
1723635460000|2024-08-14 11:37:40|180534.9|180444.9|180535|180445|180535|180445|180534.9|180444.9|2
1723635470000|2024-08-14 11:37:50|180534.9|180444.9|180535|180445|180535|180445|180534.9|180444.9|2
1723635480000|2024-08-14 11:38:00|180534.4|180444.4|180537.6|180447.6|180537.6|180447.6|180531.1|180441.1|7
1723635490000|2024-08-14 11:38:10|180537.8|180447.8|180539.1|180449.1|180539.1|180449.1|180537.8|180447.8|6
1723635510000|2024-08-14 11:38:30|180539|180449|180537.3|180447.3|180539.2|180449.2|180537.3|180447.3|7
1723635520000|2024-08-14 11:38:40|180536.6|180446.6|180536.6|180446.6|180537.1|180447.1|180536.2|180446.2|5
1723635530000|2024-08-14 11:38:50|180536.3|180446.3|180536.8|180446.8|180537.2|180447.2|180536.3|180446.3|4
1723635540000|2024-08-14 11:39:00|180539.7|180449.7|180539.6|180449.6|180539.7|180449.7|180539.3|180449.3|6
1723635550000|2024-08-14 11:39:10|180539.5|180449.5|180542.3|180452.3|180542.3|180452.3|180539.5|180449.5|3
1723635560000|2024-08-14 11:39:20|180538|180448|180606.7|180516.7|180616|180526|180536.7|180446.7|15
1723635570000|2024-08-14 11:39:30|180608.5|180518.5|180609.9|180519.9|180609.9|180519.9|180602.2|180512.2|9
1723635580000|2024-08-14 11:39:40|180610|180520|180612.1|180522.1|180616.1|180526.1|180610|180520|4
1723635590000|2024-08-14 11:39:50|180614.3|180524.3|180611.9|180521.9|180615.2|180525.2|180611.1|180521.1|4
1723635600000|2024-08-14 11:40:00|180611.7|180521.7|180609.2|180519.2|180611.7|180521.7|180609.2|180519.2|3
1723635610000|2024-08-14 11:40:10|180609|180519|180610.4|180520.4|180610.4|180520.4|180607.8|180517.8|6
1723635620000|2024-08-14 11:40:20|180612.6|180522.6|180612.8|180522.8|180613|180523|180612.6|180522.6|3
1723635630000|2024-08-14 11:40:30|180612.9|180522.9|180612.8|180522.8|180612.9|180522.9|180612.8|180522.8|2
1723635640000|2024-08-14 11:40:40|180611.2|180521.2|180610.8|180520.8|180611.2|180521.2|180607.2|180517.2|8
1723635650000|2024-08-14 11:40:50|180609.3|180519.3|180610.7|180520.7|180610.9|180520.9|180609.3|180519.3|4
1723635660000|2024-08-14 11:41:00|180609|180519|180604.9|180514.9|180609|180519|180604.9|180514.9|5
1723635670000|2024-08-14 11:41:10|180605.9|180515.9|180542.4|180452.4|180605.9|180515.9|180526.6|180436.6|22
1723635680000|2024-08-14 11:41:20|180542.5|180452.5|180592.5|180502.5|180616.8|180526.8|180542.5|180452.5|14
1723635690000|2024-08-14 11:41:30|180592.6|180502.6|180592.4|180502.4|180592.7|180502.7|180591.7|180501.7|8
1723635700000|2024-08-14 11:41:40|180593.8|180503.8|180595.3|180505.3|180596.9|180506.9|180593.7|180503.7|8
1723635710000|2024-08-14 11:41:50|180595.4|180505.4|180599.5|180509.5|180599.7|180509.7|180595.4|180505.4|8
1723635720000|2024-08-14 11:42:00|180599.6|180509.6|180601.4|180511.4|180601.6|180511.6|180599.6|180509.6|4
1723635740000|2024-08-14 11:42:20|180597.8|180507.8|180601.4|180511.4|180601.8|180511.8|180597.8|180507.8|9
1723635750000|2024-08-14 11:42:30|180600.7|180510.7|180598.9|180508.9|180601.2|180511.2|180598|180508|7
1723635760000|2024-08-14 11:42:40|180598.8|180508.8|180599.3|180509.3|180599.3|180509.3|180598.7|180508.7|5
1723635770000|2024-08-14 11:42:50|180598.2|180508.2|180601.3|180511.3|180601.3|180511.3|180598.2|180508.2|6
1723635780000|2024-08-14 11:43:00|180601.2|180511.2|180599.9|180509.9|180603.2|180513.2|180599.9|180509.9|8
1723635790000|2024-08-14 11:43:10|180600|180510|180599.4|180509.4|180600.9|180510.9|180599.3|180509.3|7
1723635800000|2024-08-14 11:43:20|180599.5|180509.5|180598.8|180508.8|180600.5|180510.5|180598.3|180508.3|4
1723635810000|2024-08-14 11:43:30|180598.7|180508.7|180607.7|180517.7|180609.5|180519.5|180598.7|180508.7|10
1723635820000|2024-08-14 11:43:40|180606.1|180516.1|180607.9|180517.9|180607.9|180517.9|180606.1|180516.1|3
1723635830000|2024-08-14 11:43:50|180602.4|180512.4|180599.4|180509.4|180602.4|180512.4|180599.2|180509.2|4
1723635840000|2024-08-14 11:44:00|180598.6|180508.6|180600.2|180510.2|180601|180511|180598.6|180508.6|5
1723635850000|2024-08-14 11:44:10|180601.1|180511.1|180601.3|180511.3|180601.3|180511.3|180600.5|180510.5|3
1723635860000|2024-08-14 11:44:20|180600.5|180510.5|180594.3|180504.3|180601|180511|180594.1|180504.1|11
1723635870000|2024-08-14 11:44:30|180594.4|180504.4|180599|180509|180599|180509|180594.4|180504.4|8
1723635880000|2024-08-14 11:44:40|180600|180510|180598.6|180508.6|180600.3|180510.3|180598.6|180508.6|4
1723635890000|2024-08-14 11:44:50|180596.8|180506.8|180597.6|180507.6|180598|180508|180596.8|180506.8|9
1723635900000|2024-08-14 11:45:00|180598.4|180508.4|180600.6|180510.6|180600.8|180510.8|180595.1|180505.1|13
1723635910000|2024-08-14 11:45:10|180601.5|180511.5|180607.5|180517.5|180608.4|180518.4|180601.5|180511.5|4
1723635920000|2024-08-14 11:45:20|180609|180519|180598.5|180508.5|180609|180519|180598.5|180508.5|8
1723635930000|2024-08-14 11:45:30|180598.4|180508.4|180583.4|180493.4|180598.4|180508.4|180582.6|180492.6|7
1723635940000|2024-08-14 11:45:40|180582.6|180492.6|180590.5|180500.5|180590.5|180500.5|180582.4|180492.4|11
1723635950000|2024-08-14 11:45:50|180589.8|180499.8|180589.3|180499.3|180589.8|180499.8|180587.5|180497.5|4
1723635960000|2024-08-14 11:46:00|180591.4|180501.4|180587.3|180497.3|180591.4|180501.4|180587.3|180497.3|3
1723635970000|2024-08-14 11:46:10|180587.6|180497.6|180587.4|180497.4|180589.9|180499.9|180586.5|180496.5|7
1723635980000|2024-08-14 11:46:20|180588.2|180498.2|180591.6|180501.6|180596.3|180506.3|180586|180496|12
1723635990000|2024-08-14 11:46:30|180590.8|180500.8|180593|180503|180593|180503|180590.8|180500.8|3
1723636000000|2024-08-14 11:46:40|180593.2|180503.2|180591.8|180501.8|180593.2|180503.2|180587.3|180497.3|5
1723636010000|2024-08-14 11:46:50|180592.9|180502.9|180593.1|180503.1|180593.1|180503.1|180592.9|180502.9|2
1723636020000|2024-08-14 11:47:00|180592.3|180502.3|180608.1|180518.1|180609.6|180519.6|180592.3|180502.3|6
1723636030000|2024-08-14 11:47:10|180608.3|180518.3|180608.3|180518.3|180608.3|180518.3|180608.2|180518.2|3
1723636040000|2024-08-14 11:47:20|180609.8|180519.8|180614|180524|180614.5|180524.5|180609.8|180519.8|4
1723636050000|2024-08-14 11:47:30|180611.8|180521.8|180614.6|180524.6|180614.6|180524.6|180611.8|180521.8|3
1723636060000|2024-08-14 11:47:40|180614.4|180524.4|180609.9|180519.9|180614.4|180524.4|180609.9|180519.9|3
1723636070000|2024-08-14 11:47:50|180611.6|180521.6|180609.3|180519.3|180611.6|180521.6|180609.3|180519.3|5
1723636080000|2024-08-14 11:48:00|180610.9|180520.9|180614.1|180524.1|180614.1|180524.1|180610.1|180520.1|6
1723636090000|2024-08-14 11:48:10|180613.8|180523.8|180618.4|180528.4|180618.5|180528.5|180613.8|180523.8|4
1723636100000|2024-08-14 11:48:20|180618.3|180528.3|180616|180526|180618.3|180528.3|180616|180526|2
1723636110000|2024-08-14 11:48:30|180616.2|180526.2|180613.4|180523.4|180616.2|180526.2|180613.4|180523.4|3
1723636120000|2024-08-14 11:48:40|180616.6|180526.6|180613.4|180523.4|180616.6|180526.6|180613.4|180523.4|2
1723636130000|2024-08-14 11:48:50|180613.5|180523.5|180613.4|180523.4|180613.5|180523.5|180613.4|180523.4|2
1723636140000|2024-08-14 11:49:00|180615.9|180525.9|180615.6|180525.6|180618.1|180528.1|180615.6|180525.6|4
1723636150000|2024-08-14 11:49:10|180615.5|180525.5|180615.4|180525.4|180615.5|180525.5|180615.4|180525.4|2
1723636160000|2024-08-14 11:49:20|180615.3|180525.3|180613.4|180523.4|180615.3|180525.3|180613.4|180523.4|3
1723636170000|2024-08-14 11:49:30|180613.8|180523.8|180616.1|180526.1|180616.1|180526.1|180613.8|180523.8|4
1723636180000|2024-08-14 11:49:40|180614.3|180524.3|180613.8|180523.8|180614.3|180524.3|180613.5|180523.5|4
1723636190000|2024-08-14 11:49:50|180615.8|180525.8|180622.2|180532.2|180622.2|180532.2|180615.8|180525.8|3
1723636200000|2024-08-14 11:50:00|180622.3|180532.3|180619.3|180529.3|180622.3|180532.3|180619.3|180529.3|3
1723636210000|2024-08-14 11:50:10|180618.3|180528.3|180615.8|180525.8|180618.3|180528.3|180615.8|180525.8|4
1723636220000|2024-08-14 11:50:20|180615|180525|180617.5|180527.5|180617.5|180527.5|180615|180525|2
1723636230000|2024-08-14 11:50:30|180617.2|180527.2|180616|180526|180617.6|180527.6|180616|180526|7
1723636240000|2024-08-14 11:50:40|180616.1|180526.1|180619.6|180529.6|180622.2|180532.2|180616|180526|8
1723636250000|2024-08-14 11:50:50|180618.2|180528.2|180618.9|180528.9|180618.9|180528.9|180618.2|180528.2|6
1723636260000|2024-08-14 11:51:00|180618.4|180528.4|180593.7|180503.7|180618.4|180528.4|180592.6|180502.6|11
1723636270000|2024-08-14 11:51:10|180591.4|180501.4|180592.8|180502.8|180595.1|180505.1|180591.4|180501.4|3
1723636280000|2024-08-14 11:51:20|180592.7|180502.7|180586.4|180496.4|180595|180505|180586.4|180496.4|6
1723636290000|2024-08-14 11:51:30|180588.5|180498.5|180591.6|180501.6|180592.9|180502.9|180588.5|180498.5|11
1723636300000|2024-08-14 11:51:40|180591.5|180501.5|180592.2|180502.2|180596.2|180506.2|180591.1|180501.1|9
1723636310000|2024-08-14 11:51:50|180593.9|180503.9|180588.3|180498.3|180593.9|180503.9|180588.3|180498.3|6
1723636320000|2024-08-14 11:52:00|180585.3|180495.3|180582.5|180492.5|180585.3|180495.3|180581.4|180491.4|7
1723636340000|2024-08-14 11:52:20|180583.4|180493.4|180587.3|180497.3|180589.3|180499.3|180583.4|180493.4|5
1723636350000|2024-08-14 11:52:30|180587.7|180497.7|180587.7|180497.7|180587.7|180497.7|180587.7|180497.7|1
1723636360000|2024-08-14 11:52:40|180589|180499|180611.1|180521.1|180613.4|180523.4|180589|180499|8
1723636370000|2024-08-14 11:52:50|180610|180520|180609.5|180519.5|180611.7|180521.7|180609.5|180519.5|5
1723636380000|2024-08-14 11:53:00|180611.1|180521.1|180614.6|180524.6|180614.6|180524.6|180610|180520|6
1723636390000|2024-08-14 11:53:10|180613.8|180523.8|180618.4|180528.4|180619.9|180529.9|180613.5|180523.5|5
1723636400000|2024-08-14 11:53:20|180615.8|180525.8|180616.5|180526.5|180616.5|180526.5|180615.8|180525.8|2
1723636410000|2024-08-14 11:53:30|180621.1|180531.1|180619.3|180529.3|180621.1|180531.1|180619.2|180529.2|8
1723636420000|2024-08-14 11:53:40|180619|180529|180619|180529|180619|180529|180617.4|180527.4|3
1723636430000|2024-08-14 11:53:50|180617|180527|180619|180529|180619|180529|180615.1|180525.1|3
1723636440000|2024-08-14 11:54:00|180620.4|180530.4|180616.5|180526.5|180628.2|180538.2|180616.5|180526.5|13
1723636450000|2024-08-14 11:54:10|180616.4|180526.4|180683.4|180593.4|180690.1|180600.1|180614.1|180524.1|9
1723636460000|2024-08-14 11:54:20|180680.9|180590.9|180686.9|180596.9|180687.4|180597.4|180680.9|180590.9|12
1723636470000|2024-08-14 11:54:30|180686|180596|180685|180595|180687|180597|180683.7|180593.7|11
1723636480000|2024-08-14 11:54:40|180685.4|180595.4|180687.8|180597.8|180687.8|180597.8|180685.4|180595.4|3
1723636490000|2024-08-14 11:54:50|180688.3|180598.3|180688.3|180598.3|180697.4|180607.4|180688.3|180598.3|14
1723636500000|2024-08-14 11:55:00|180688.2|180598.2|180720.6|180630.6|180720.6|180630.6|180680.8|180590.8|16
1723636510000|2024-08-14 11:55:10|180720.7|180630.7|180720.8|180630.8|180720.8|180630.8|180720.7|180630.7|2
1723636520000|2024-08-14 11:55:20|180723.1|180633.1|180718.3|180628.3|180750.5|180660.5|180717.4|180627.4|11
1723636530000|2024-08-14 11:55:30|180719|180629|180716.7|180626.7|180719|180629|180714.6|180624.6|9
1723636540000|2024-08-14 11:55:40|180716.2|180626.2|180704.6|180614.6|180716.2|180626.2|180704.6|180614.6|4
1723636550000|2024-08-14 11:55:50|180703.2|180613.2|180697.9|180607.9|180704.4|180614.4|180697.8|180607.8|14
1723636560000|2024-08-14 11:56:00|180697.8|180607.8|180697.4|180607.4|180698.8|180608.8|180697.4|180607.4|7
1723636570000|2024-08-14 11:56:10|180698|180608|180698|180608|180700.2|180610.2|180698|180608|3
1723636580000|2024-08-14 11:56:20|180698.2|180608.2|180704.1|180614.1|180704.1|180614.1|180698.1|180608.1|4
1723636590000|2024-08-14 11:56:30|180703.7|180613.7|180700.7|180610.7|180703.8|180613.8|180698.3|180608.3|8
1723636600000|2024-08-14 11:56:40|180701.1|180611.1|180691.3|180601.3|180702.1|180612.1|180691.3|180601.3|4
1723636610000|2024-08-14 11:56:50|180691.6|180601.6|180705.1|180615.1|180708.1|180618.1|180691.6|180601.6|22
1723636620000|2024-08-14 11:57:00|180703.4|180613.4|180695.9|180605.9|180703.4|180613.4|180693.4|180603.4|11
1723636630000|2024-08-14 11:57:10|180693.4|180603.4|180697.1|180607.1|180699.6|180609.6|180691.1|180601.1|6
1723636640000|2024-08-14 11:57:20|180698.4|180608.4|180695.3|180605.3|180698.4|180608.4|180695.3|180605.3|8
1723636650000|2024-08-14 11:57:30|180697.2|180607.2|180696.7|180606.7|180699.1|180609.1|180694.8|180604.8|7
1723636660000|2024-08-14 11:57:40|180699.1|180609.1|180696.7|180606.7|180699.1|180609.1|180696.7|180606.7|2
1723636670000|2024-08-14 11:57:50|180694.8|180604.8|180662.2|180572.2|180696.7|180606.7|180654.5|180564.5|10
1723636680000|2024-08-14 11:58:00|180660.9|180570.9|180651.1|180561.1|180660.9|180570.9|180645.1|180555.1|17
1723636690000|2024-08-14 11:58:10|180651.7|180561.7|180682.5|180592.5|180688.3|180598.3|180649.5|180559.5|20
1723636700000|2024-08-14 11:58:20|180685.9|180595.9|180684.7|180594.7|180686.3|180596.3|180681.7|180591.7|7
1723636710000|2024-08-14 11:58:30|180686.7|180596.7|180689.2|180599.2|180689.2|180599.2|180686.7|180596.7|6
1723636720000|2024-08-14 11:58:40|180689.6|180599.6|180694.1|180604.1|180694.1|180604.1|180689.6|180599.6|7
1723636730000|2024-08-14 11:58:50|180694.7|180604.7|180688.2|180598.2|180695.2|180605.2|180688.2|180598.2|7
1723636740000|2024-08-14 11:59:00|180691.7|180601.7|180688.7|180598.7|180691.7|180601.7|180686.9|180596.9|6
1723636750000|2024-08-14 11:59:10|180690|180600|180696.4|180606.4|180698.4|180608.4|180689.8|180599.8|11
1723636760000|2024-08-14 11:59:20|180696.3|180606.3|180697.2|180607.2|180697.9|180607.9|180695.8|180605.8|7
1723636770000|2024-08-14 11:59:30|180696|180606|180695.1|180605.1|180696|180606|180695.1|180605.1|2
1723636780000|2024-08-14 11:59:40|180696|180606|180695.1|180605.1|180696|180606|180695.1|180605.1|6
1723636790000|2024-08-14 11:59:50|180695.8|180605.8|180695.3|180605.3|180697.2|180607.2|180695.2|180605.2|5
1723636800000|2024-08-14 12:00:00|180695.4|180605.4|180658|180568|180697.9|180607.9|180656|180566|24
1723636810000|2024-08-14 12:00:10|180660.4|180570.4|180661.8|180571.8|180665.6|180575.6|180660.4|180570.4|20
1723636820000|2024-08-14 12:00:20|180660.4|180570.4|180664.4|180574.4|180667.8|180577.8|180660.4|180570.4|11
1723636830000|2024-08-14 12:00:30|180664.3|180574.3|180663.9|180573.9|180664.3|180574.3|180663.9|180573.9|2
1723636840000|2024-08-14 12:00:40|180665.5|180575.5|180644.7|180554.7|180669.7|180579.7|180644.7|180554.7|12
1723636850000|2024-08-14 12:00:50|180650.1|180560.1|180646.2|180556.2|180651.5|180561.5|180645.2|180555.2|5
1723636860000|2024-08-14 12:01:00|180646.1|180556.1|180647.2|180557.2|180647.2|180557.2|180645.3|180555.3|5
1723636870000|2024-08-14 12:01:10|180645.3|180555.3|180648.5|180558.5|180648.5|180558.5|180645.3|180555.3|4
1723636880000|2024-08-14 12:01:20|180649.9|180559.9|180646|180556|180649.9|180559.9|180642.7|180552.7|9
1723636890000|2024-08-14 12:01:30|180648.8|180558.8|180678.5|180588.5|180680.5|180590.5|180648.8|180558.8|13
1723636900000|2024-08-14 12:01:40|180678.7|180588.7|180686.9|180596.9|180689.1|180599.1|180678.7|180588.7|7
1723636910000|2024-08-14 12:01:50|180687|180597|180686.8|180596.8|180687.3|180597.3|180686.8|180596.8|6
1723636920000|2024-08-14 12:02:00|180682.7|180592.7|180683|180593|180715.2|180625.2|180682.7|180592.7|14
1723636930000|2024-08-14 12:02:10|180679.4|180589.4|180691.5|180601.5|180697.6|180607.6|180677.8|180587.8|10
1723636940000|2024-08-14 12:02:20|180689.5|180599.5|180699.3|180609.3|180699.3|180609.3|180686.1|180596.1|12
1723636950000|2024-08-14 12:02:30|180696.8|180606.8|180697.4|180607.4|180703.3|180613.3|180696.8|180606.8|9
1723636960000|2024-08-14 12:02:40|180699.9|180609.9|180682.5|180592.5|180699.9|180609.9|180681.3|180591.3|9
1723636970000|2024-08-14 12:02:50|180678.8|180588.8|180672.4|180582.4|180682|180592|180664.9|180574.9|17
1723636980000|2024-08-14 12:03:00|180670.8|180580.8|180704.7|180614.7|180721.1|180631.1|180670.8|180580.8|18
1723636990000|2024-08-14 12:03:10|180703.9|180613.9|180707|180617|180709.8|180619.8|180703.9|180613.9|6
1723637000000|2024-08-14 12:03:20|180709.7|180619.7|180703.9|180613.9|180709.7|180619.7|180703.7|180613.7|7
1723637010000|2024-08-14 12:03:30|180706.8|180616.8|180714.5|180624.5|180716.3|180626.3|180705.7|180615.7|10
1723637020000|2024-08-14 12:03:40|180713.5|180623.5|180713.1|180623.1|180713.5|180623.5|180713|180623|3
1723637030000|2024-08-14 12:03:50|180713.3|180623.3|180713.8|180623.8|180714|180624|180713.3|180623.3|7
1723637040000|2024-08-14 12:04:00|180713.6|180623.6|180715.6|180625.6|180715.6|180625.6|180713.2|180623.2|5
1723637050000|2024-08-14 12:04:10|180715.3|180625.3|180719.9|180629.9|180719.9|180629.9|180715.3|180625.3|4
1723637060000|2024-08-14 12:04:20|180719.8|180629.8|180721.6|180631.6|180721.6|180631.6|180719.7|180629.7|6
1723637070000|2024-08-14 12:04:30|180719.4|180629.4|180735.7|180645.7|180735.9|180645.9|180719.4|180629.4|4
1723637080000|2024-08-14 12:04:40|180736.7|180646.7|180705.3|180615.3|180736.7|180646.7|180705.3|180615.3|7
1723637090000|2024-08-14 12:04:50|180704.8|180614.8|180705.9|180615.9|180706.6|180616.6|180704.8|180614.8|4
1723637100000|2024-08-14 12:05:00|180705.4|180615.4|180694.2|180604.2|180707.2|180617.2|180694.2|180604.2|10
1723637110000|2024-08-14 12:05:10|180692.8|180602.8|180708.4|180618.4|180711.2|180621.2|180692.8|180602.8|17
1723637120000|2024-08-14 12:05:20|180709.3|180619.3|180707.2|180617.2|180713|180623|180707.2|180617.2|12
1723637130000|2024-08-14 12:05:30|180708.7|180618.7|180708.2|180618.2|180714.7|180624.7|180708.2|180618.2|12
1723637140000|2024-08-14 12:05:40|180708.6|180618.6|180725.2|180635.2|180727.4|180637.4|180708.6|180618.6|9
1723637150000|2024-08-14 12:05:50|180723.5|180633.5|180722|180632|180723.5|180633.5|180720.8|180630.8|7
1723637160000|2024-08-14 12:06:00|180723.9|180633.9|180716.6|180626.6|180724.7|180634.7|180716.6|180626.6|8
1723637170000|2024-08-14 12:06:10|180716.2|180626.2|180721.8|180631.8|180721.8|180631.8|180716.2|180626.2|6
1723637180000|2024-08-14 12:06:20|180718.4|180628.4|180722.7|180632.7|180724.7|180634.7|180717.4|180627.4|12
1723637190000|2024-08-14 12:06:30|180725.4|180635.4|180735|180645|180735|180645|180724.2|180634.2|15
1723637200000|2024-08-14 12:06:40|180734.6|180644.6|180734.8|180644.8|180734.8|180644.8|180731.9|180641.9|4
1723637210000|2024-08-14 12:06:50|180736|180646|180736|180646|180736|180646|180736|180646|1
1723637220000|2024-08-14 12:07:00|180739|180649|180739.1|180649.1|180739.4|180649.4|180734|180644|5
1723637230000|2024-08-14 12:07:10|180738.6|180648.6|180733.5|180643.5|180738.6|180648.6|180733.3|180643.3|7
1723637240000|2024-08-14 12:07:20|180743.1|180653.1|180812.2|180722.2|180818.7|180728.7|180743.1|180653.1|11
1723637250000|2024-08-14 12:07:30|180809.5|180719.5|180805.3|180715.3|180817.3|180727.3|180804.6|180714.6|12
1723637260000|2024-08-14 12:07:40|180803.6|180713.6|180796.6|180706.6|180803.6|180713.6|180795.7|180705.7|11
1723637270000|2024-08-14 12:07:50|180796.9|180706.9|180795.7|180705.7|180800.8|180710.8|180795.7|180705.7|6
1723637280000|2024-08-14 12:08:00|180796.1|180706.1|180802|180712|180802|180712|180796.1|180706.1|6
1723637290000|2024-08-14 12:08:10|180802.1|180712.1|180803.2|180713.2|180803.2|180713.2|180800.9|180710.9|6
1723637300000|2024-08-14 12:08:20|180803.7|180713.7|180805.8|180715.8|180805.8|180715.8|180802.9|180712.9|6
1723637310000|2024-08-14 12:08:30|180807.3|180717.3|180855.7|180765.7|180855.7|180765.7|180807.3|180717.3|11
1723637320000|2024-08-14 12:08:40|180856.9|180766.9|180862.5|180772.5|180864.2|180774.2|180856.9|180766.9|18
1723637330000|2024-08-14 12:08:50|180861.5|180771.5|180870.6|180780.6|180870.6|180780.6|180861.5|180771.5|10
1723637340000|2024-08-14 12:09:00|180871.3|180781.3|180898.2|180808.2|180916.3|180826.3|180871.3|180781.3|20
1723637350000|2024-08-14 12:09:10|180899.6|180809.6|180896.9|180806.9|180902.4|180812.4|180895|180805|18
1723637360000|2024-08-14 12:09:20|180895.4|180805.4|180888.1|180798.1|180902.5|180812.5|180888.1|180798.1|14
1723637370000|2024-08-14 12:09:30|180891.7|180801.7|180870.2|180780.2|180892.4|180802.4|180867|180777|21
1723637380000|2024-08-14 12:09:40|180870.6|180780.6|180869.8|180779.8|180870.6|180780.6|180867.3|180777.3|11
1723637390000|2024-08-14 12:09:50|180868.7|180778.7|180869.5|180779.5|180873.9|180783.9|180868.7|180778.7|13
1723637400000|2024-08-14 12:10:00|180869.7|180779.7|180864.1|180774.1|180869.7|180779.7|180862.4|180772.4|15
1723637410000|2024-08-14 12:10:10|180864|180774|180791|180701|180864.1|180774.1|180790.6|180700.6|10
1723637420000|2024-08-14 12:10:20|180790.7|180700.7|180788.3|180698.3|180795.2|180705.2|180787|180697|17
1723637430000|2024-08-14 12:10:30|180798.2|180708.2|180798.4|180708.4|180800.1|180710.1|180796.2|180706.2|17
1723637440000|2024-08-14 12:10:40|180798.3|180708.3|180815|180725|180815|180725|180797.9|180707.9|9
1723637450000|2024-08-14 12:10:50|180815.5|180725.5|180809.2|180719.2|180815.6|180725.6|180809.1|180719.1|10
1723637460000|2024-08-14 12:11:00|180809.1|180719.1|180802.4|180712.4|180809.5|180719.5|180802.4|180712.4|11
1723637470000|2024-08-14 12:11:10|180803.3|180713.3|180801.4|180711.4|180803.3|180713.3|180799.2|180709.2|8
1723637480000|2024-08-14 12:11:20|180801.7|180711.7|180810.7|180720.7|180810.7|180720.7|180801.7|180711.7|12
1723637490000|2024-08-14 12:11:30|180811.2|180721.2|180809.4|180719.4|180811.2|180721.2|180809.4|180719.4|6
1723637500000|2024-08-14 12:11:40|180809.2|180719.2|180814.2|180724.2|180814.2|180724.2|180807.7|180717.7|15
1723637510000|2024-08-14 12:11:50|180810.9|180720.9|180809.5|180719.5|180811.3|180721.3|180807.2|180717.2|10
1723637520000|2024-08-14 12:12:00|180807.4|180717.4|180807.9|180717.9|180809.9|180719.9|180806.4|180716.4|10
1723637530000|2024-08-14 12:12:10|180809|180719|180809.6|180719.6|180810.1|180720.1|180808.3|180718.3|11
1723637540000|2024-08-14 12:12:20|180812.1|180722.1|180832.1|180742.1|180832.3|180742.3|180806.3|180716.3|11
1723637550000|2024-08-14 12:12:30|180826.5|180736.5|180813.9|180723.9|180829.9|180739.9|180812.3|180722.3|19
1723637560000|2024-08-14 12:12:40|180813.8|180723.8|180830|180740|180830|180740|180813.8|180723.8|13
1723637570000|2024-08-14 12:12:50|180831.6|180741.6|180808.6|180718.6|180831.6|180741.6|180808.6|180718.6|18
1723637580000|2024-08-14 12:13:00|180808.4|180718.4|180829.3|180739.3|180829.3|180739.3|180806.8|180716.8|18
1723637590000|2024-08-14 12:13:10|180833.6|180743.6|180834.8|180744.8|180839.9|180749.9|180833.6|180743.6|16
1723637600000|2024-08-14 12:13:20|180831.9|180741.9|180828.7|180738.7|180833.3|180743.3|180828.7|180738.7|9
1723637610000|2024-08-14 12:13:30|180830.7|180740.7|180830.6|180740.6|180831.2|180741.2|180828.8|180738.8|8
1723637620000|2024-08-14 12:13:40|180831.3|180741.3|180830.2|180740.2|180836.6|180746.6|180829.2|180739.2|12
1723637630000|2024-08-14 12:13:50|180829|180739|180828.6|180738.6|180829.7|180739.7|180827.5|180737.5|7
1723637640000|2024-08-14 12:14:00|180827.5|180737.5|180804.1|180714.1|180831|180741|180802.6|180712.6|10
1723637650000|2024-08-14 12:14:10|180803.7|180713.7|180815.3|180725.3|180815.3|180725.3|180797.8|180707.8|15
1723637660000|2024-08-14 12:14:20|180816.6|180726.6|180818.3|180728.3|180819.4|180729.4|180816.6|180726.6|8
1723637670000|2024-08-14 12:14:30|180818.8|180728.8|180817.3|180727.3|180818.8|180728.8|180814.8|180724.8|6
1723637680000|2024-08-14 12:14:40|180820.1|180730.1|180823.2|180733.2|180823.7|180733.7|180815.6|180725.6|8
1723637690000|2024-08-14 12:14:50|180820.1|180730.1|180829.9|180739.9|180830.6|180740.6|180820.1|180730.1|12
1723637700000|2024-08-14 12:15:00|180829.8|180739.8|180832.6|180742.6|180833.8|180743.8|180827.2|180737.2|25
1723637710000|2024-08-14 12:15:10|180830.7|180740.7|180831.7|180741.7|180834.7|180744.7|180830.7|180740.7|8
1723637720000|2024-08-14 12:15:20|180831.4|180741.4|180802.4|180712.4|180843.1|180753.1|180802.4|180712.4|19
1723637730000|2024-08-14 12:15:30|180815.2|180725.2|180834|180744|180836.7|180746.7|180811.1|180721.1|16
1723637740000|2024-08-14 12:15:40|180844.2|180754.2|180815.1|180725.1|180852|180762|180814.4|180724.4|17
1723637750000|2024-08-14 12:15:50|180812.8|180722.8|180794.1|180704.1|180813.3|180723.3|180794.1|180704.1|8
1723637760000|2024-08-14 12:16:00|180793.7|180703.7|180785.9|180695.9|180794.6|180704.6|180783.3|180693.3|10
1723637770000|2024-08-14 12:16:10|180785.3|180695.3|180776.3|180686.3|180785.3|180695.3|180776.3|180686.3|9
1723637780000|2024-08-14 12:16:20|180774.9|180684.9|180765.8|180675.8|180776.2|180686.2|180747.8|180657.8|12
1723637790000|2024-08-14 12:16:30|180766.6|180676.6|180770.6|180680.6|180770.6|180680.6|180758.9|180668.9|13
1723637800000|2024-08-14 12:16:40|180770.9|180680.9|180775.7|180685.7|180776.7|180686.7|180770.8|180680.8|8
1723637810000|2024-08-14 12:16:50|180777.5|180687.5|180777.3|180687.3|180782.9|180692.9|180770|180680|12
1723637820000|2024-08-14 12:17:00|180775.6|180685.6|180774.7|180684.7|180775.6|180685.6|180768.3|180678.3|13
1723637830000|2024-08-14 12:17:10|180769.5|180679.5|180754.6|180664.6|180772.2|180682.2|180754.6|180664.6|19
1723637840000|2024-08-14 12:17:20|180751.8|180661.8|180736.8|180646.8|180751.8|180661.8|180734.7|180644.7|13
1723637850000|2024-08-14 12:17:30|180736.3|180646.3|180766.3|180676.3|180775.4|180685.4|180736.3|180646.3|23
1723637860000|2024-08-14 12:17:40|180770.9|180680.9|180786.4|180696.4|180786.4|180696.4|180768.2|180678.2|12
1723637870000|2024-08-14 12:17:50|180783.4|180693.4|180782.8|180692.8|180787.4|180697.4|180778|180688|23
1723637880000|2024-08-14 12:18:00|180783.4|180693.4|180778.1|180688.1|180787.6|180697.6|180775.6|180685.6|7
1723637890000|2024-08-14 12:18:10|180779.2|180689.2|180747.2|180657.2|180783.6|180693.6|180747.2|180657.2|21
1723637900000|2024-08-14 12:18:20|180748.4|180658.4|180752.9|180662.9|180758.2|180668.2|180742.9|180652.9|23
1723637910000|2024-08-14 12:18:30|180746.1|180656.1|180746.9|180656.9|180751.4|180661.4|180746.1|180656.1|10
1723637920000|2024-08-14 12:18:40|180748|180658|180743.6|180653.6|180748|180658|180742|180652|9
1723637930000|2024-08-14 12:18:50|180743.5|180653.5|180744.7|180654.7|180744.9|180654.9|180743.2|180653.2|6
1723637940000|2024-08-14 12:19:00|180744.8|180654.8|180745|180655|180745|180655|180739.3|180649.3|10
1723637950000|2024-08-14 12:19:10|180741.5|180651.5|180749|180659|180749|180659|180741.5|180651.5|6
1723637960000|2024-08-14 12:19:20|180750.6|180660.6|180754.2|180664.2|180755.8|180665.8|180747.7|180657.7|16
1723637970000|2024-08-14 12:19:30|180754.4|180664.4|180782.5|180692.5|180782.5|180692.5|180754.4|180664.4|19
1723637980000|2024-08-14 12:19:40|180784.5|180694.5|180780.7|180690.7|180788.5|180698.5|180780.7|180690.7|9
1723637990000|2024-08-14 12:19:50|180781.8|180691.8|180779.6|180689.6|180783.9|180693.9|180778.4|180688.4|14
1723638000000|2024-08-14 12:20:00|180777.8|180687.8|180736.7|180646.7|180779.9|180689.9|180735.6|180645.6|17
1723638010000|2024-08-14 12:20:10|180737.7|180647.7|180738.1|180648.1|180741.5|180651.5|180730.7|180640.7|14
1723638020000|2024-08-14 12:20:20|180738.8|180648.8|180737.7|180647.7|180739.1|180649.1|180732.1|180642.1|8
1723638030000|2024-08-14 12:20:30|180735.1|180645.1|180735.7|180645.7|180737.7|180647.7|180734.3|180644.3|7
1723638040000|2024-08-14 12:20:40|180738.6|180648.6|180735.6|180645.6|180740.3|180650.3|180735.5|180645.5|13
1723638050000|2024-08-14 12:20:50|180733.6|180643.6|180737.5|180647.5|180742.1|180652.1|180733.2|180643.2|12
1723638060000|2024-08-14 12:21:00|180739|180649|180745.9|180655.9|180748.5|180658.5|180739|180649|11
1723638070000|2024-08-14 12:21:10|180746.2|180656.2|180715.2|180625.2|180746.2|180656.2|180715.2|180625.2|13
1723638080000|2024-08-14 12:21:20|180717.2|180627.2|180706.1|180616.1|180717.8|180627.8|180701.2|180611.2|14
1723638090000|2024-08-14 12:21:30|180707.5|180617.5|180703.9|180613.9|180708.1|180618.1|180703.9|180613.9|5
1723638100000|2024-08-14 12:21:40|180704.1|180614.1|180672|180582|180704.1|180614.1|180656.6|180566.6|19
1723638110000|2024-08-14 12:21:50|180673.3|180583.3|180676.8|180586.8|180678.6|180588.6|180672.9|180582.9|10
1723638120000|2024-08-14 12:22:00|180676.6|180586.6|180712|180622|180712|180622|180667.8|180577.8|17
1723638130000|2024-08-14 12:22:10|180710.5|180620.5|180711.6|180621.6|180713|180623|180710.5|180620.5|5
1723638140000|2024-08-14 12:22:20|180708.9|180618.9|180708.1|180618.1|180711.4|180621.4|180708.1|180618.1|9
1723638150000|2024-08-14 12:22:30|180708.2|180618.2|180683.5|180553.5|180708.5|180618.5|180659.9|180553.5|21
1723638160000|2024-08-14 12:22:40|180683.4|180553.4|180664.8|180534.8|180685.5|180555.5|180664.5|180534.5|21
1723638170000|2024-08-14 12:22:50|180668.2|180538.2|180665.1|180535.1|180668.2|180538.2|180659.9|180529.9|13
1723638180000|2024-08-14 12:23:00|180665.3|180535.3|180664.3|180534.3|180675|180545|180662|180532|15
1723638190000|2024-08-14 12:23:10|180665.2|180535.2|180669.5|180539.5|180669.5|180539.5|180665.2|180535.2|2
1723638200000|2024-08-14 12:23:20|180669.9|180539.9|180655.9|180525.9|180669.9|180539.9|180655.9|180525.9|18
1723638210000|2024-08-14 12:23:30|180656|180526|180642.6|180512.6|180657.1|180527.1|180642.4|180512.4|15
1723638220000|2024-08-14 12:23:40|180645.6|180515.6|180646.1|180516.1|180646.1|180516.1|180639.2|180509.2|15
1723638230000|2024-08-14 12:23:50|180646|180516|180645.4|180515.4|180646.2|180516.2|180635.1|180505.1|14
1723638240000|2024-08-14 12:24:00|180644.5|180514.5|180642.5|180512.5|180645.2|180515.2|180638.4|180508.4|15
1723638250000|2024-08-14 12:24:10|180640.4|180510.4|180667.7|180537.7|180670.7|180540.7|180634.2|180504.2|16
1723638260000|2024-08-14 12:24:20|180664|180534|180618.3|180488.3|180667.3|180537.3|180605.4|180475.4|21
1723638270000|2024-08-14 12:24:30|180618|180488|180621.4|180491.4|180622.1|180492.1|180617.1|180487.1|13
1723638280000|2024-08-14 12:24:40|180621.6|180491.6|180586|180456|180626.1|180496.1|180585.8|180455.8|11
1723638290000|2024-08-14 12:24:50|180585.7|180455.7|180572.8|180442.8|180585.7|180455.7|180570|180440|14
1723638300000|2024-08-14 12:25:00|180582.6|180452.6|180578.1|180448.1|180585.9|180455.9|180577|180447|12
1723638310000|2024-08-14 12:25:10|180569.7|180439.7|180561.1|180431.1|180569.7|180439.7|180555.2|180425.2|26
1723638320000|2024-08-14 12:25:20|180554.1|180424.1|180557.5|180427.5|180558.8|180428.8|180546.5|180416.5|16
1723638330000|2024-08-14 12:25:30|180558.3|180428.3|180553.3|180423.3|180561.6|180431.6|180553.1|180423.1|16
1723638340000|2024-08-14 12:25:40|180556.3|180426.3|180559.5|180429.5|180562.3|180432.3|180550.8|180420.8|12
1723638350000|2024-08-14 12:25:50|180562.5|180432.5|180532.5|180402.5|180562.5|180432.5|180532.5|180402.5|27
1723638360000|2024-08-14 12:26:00|180539.2|180409.2|180542.6|180412.6|180551.8|180421.8|180524.4|180394.4|17
1723638370000|2024-08-14 12:26:10|180543.4|180413.4|180542.5|180412.5|180556.3|180426.3|180541.7|180411.7|7
1723638380000|2024-08-14 12:26:20|180531|180401|180551.3|180421.3|180551.3|180421.3|180531|180401|4
1723638390000|2024-08-14 12:26:30|180553.6|180423.6|180530.5|180400.5|180554.2|180424.2|180530.5|180400.5|13
1723638400000|2024-08-14 12:26:40|180527.6|180397.6|180535.3|180405.3|180535.3|180405.3|180527.6|180397.6|15
1723638410000|2024-08-14 12:26:50|180531.4|180401.4|180535|180405|180537.5|180407.5|180531.4|180401.4|7
1723638420000|2024-08-14 12:27:00|180528.7|180398.7|180525.4|180395.4|180532.7|180402.7|180525.4|180395.4|10
1723638430000|2024-08-14 12:27:10|180528.8|180398.8|180637.7|180507.7|180648.2|180518.2|180527.2|180397.2|15
1723638440000|2024-08-14 12:27:20|180639.5|180509.5|180619.8|180489.8|180639.5|180509.5|180618.4|180488.4|17
1723638450000|2024-08-14 12:27:30|180617.5|180487.5|180631.6|180501.6|180633.8|180503.8|180617.5|180487.5|18
1723638460000|2024-08-14 12:27:40|180635.8|180505.8|180630.6|180500.6|180635.9|180505.9|180627.1|180497.1|19
1723638470000|2024-08-14 12:27:50|180627|180497|180623.9|180493.9|180629.8|180499.8|180623.8|180493.8|12
1723638480000|2024-08-14 12:28:00|180622.8|180492.8|180636.6|180506.6|180636.6|180506.6|180622.8|180492.8|9
1723638490000|2024-08-14 12:28:10|180637|180507|180642.2|180512.2|180642.4|180512.4|180632.7|180502.7|21
1723638500000|2024-08-14 12:28:20|180642.4|180512.4|180637.2|180507.2|180643.1|180513.1|180636.4|180506.4|14
1723638510000|2024-08-14 12:28:30|180638.4|180508.4|180630.2|180500.2|180638.4|180508.4|180630.2|180500.2|6
1723638520000|2024-08-14 12:28:40|180629.4|180499.4|180653.5|180489.1|180653.8|180500.1|180629.4|180488.3|5
1723638530000|2024-08-14 12:28:50|180653.3|180488|180633.8|180503.8|180653.3|180503.8|180633.8|180488|6
1723638540000|2024-08-14 12:29:00|180635.8|180505.8|180653.7|180472.9|180660.9|180506.6|180635.5|180471.4|19
1723638550000|2024-08-14 12:29:10|180653.8|180473.9|180631.6|180501.6|180653.8|180501.6|180627.3|180472.3|13
1723638560000|2024-08-14 12:29:20|180631.2|180501.2|180634.9|180504.9|180634.9|180504.9|180628.8|180498.8|8
1723638570000|2024-08-14 12:29:30|180633.3|180503.3|180769.8|180501.6|180791.7|180529.6|180631.6|180487.9|15
1723638580000|2024-08-14 12:29:40|180778|180499.7|180749.2|180491.8|180809.5|180511.7|180743.8|180455.7|19
1723638590000|2024-08-14 12:29:50|180755.3|180484.2|180733.8|180391.8|180763.4|180496.8|180688.3|180391.8|23
1723638600000|2024-08-14 12:30:00|180731|180389|180700.8|180358.8|180737.7|180395.7|180693.8|180351.8|23
1723638610000|2024-08-14 12:30:10|180701.1|180379.3|180560.1|180218.1|180707.6|180387.8|180507.9|180183.1|24
1723638620000|2024-08-14 12:30:20|180555.4|180213.4|180529.4|180294.8|180599|180306.7|180517.1|180190|21
1723638630000|2024-08-14 12:30:30|180376|180169.6|180383.8|180226.8|180385.1|180226.8|180324.1|180111.5|28
1723638640000|2024-08-14 12:30:40|180388|180205.9|180514.3|180245.9|180532.1|180263.6|180387.8|180205.9|32
1723638650000|2024-08-14 12:30:50|180516.4|180246.2|180569.2|180349.6|180583.9|180416.1|180505.1|180245|21
1723638660000|2024-08-14 12:31:00|180573.8|180343.2|180773.6|180497.5|180852|180537.4|180568.9|180333.7|38
1723638670000|2024-08-14 12:31:10|180773.2|180496.1|180637.9|180464.6|180839|180513.7|180637.9|180448.6|27
1723638680000|2024-08-14 12:31:20|180698.3|180479|180714.2|180505.3|180719.7|180589.7|180698.3|180477.9|20
1723638690000|2024-08-14 12:31:30|180712.9|180508.3|180726.3|180545.8|180734.5|180545.8|180712.9|180508.3|20
1723638700000|2024-08-14 12:31:40|180713.8|180536|180733.2|180533.3|180733.2|180555.8|180711.9|180525.3|24
1723638710000|2024-08-14 12:31:50|180730.2|180527.5|180745.9|180615.9|180814.1|180616.3|180699.3|180524.6|21
1723638720000|2024-08-14 12:32:00|180754.8|180624.8|180795.7|180608.7|180804.4|180630.1|180732.4|180540|31
1723638730000|2024-08-14 12:32:10|180792.8|180608.2|180802.6|180651.3|180853.2|180723.2|180771.9|180603.9|19
1723638740000|2024-08-14 12:32:20|180831.3|180640.4|180784|180654|180831.4|180683.1|180762|180632|27
1723638750000|2024-08-14 12:32:30|180782.2|180652.2|180775.6|180645.6|180789.4|180659.4|180773.3|180643.3|23
1723638760000|2024-08-14 12:32:40|180781.5|180651.5|180768.6|180638.6|180783.7|180653.7|180768.6|180638.6|24
1723638770000|2024-08-14 12:32:50|180772.9|180642.9|180759.2|180629.2|180772.9|180642.9|180727.3|180597.3|24
1723638780000|2024-08-14 12:33:00|180758.9|180628.9|180724.3|180594.3|180766.6|180674.1|180693.2|180586.2|26
1723638790000|2024-08-14 12:33:10|180662|180532|180715.2|180585.2|180721.4|180591.4|180662|180532|40
1723638800000|2024-08-14 12:33:20|180717|180587|180659.7|180529.7|180719.5|180589.5|180659.7|180529.7|38
1723638810000|2024-08-14 12:33:30|180663|180533|180651.9|180521.9|180677.2|180547.2|180645.8|180515.8|37
1723638820000|2024-08-14 12:33:40|180652.1|180522.1|180662.8|180532.8|180664.4|180534.4|180650.5|180520.5|36
1723638830000|2024-08-14 12:33:50|180663.6|180533.6|180719.7|180589.7|180723.7|180593.7|180663.6|180533.6|35
1723638840000|2024-08-14 12:34:00|180719.5|180589.5|180655.1|180525.1|180719.5|180589.5|180650.2|180520.2|34
1723638850000|2024-08-14 12:34:10|180659.5|180529.5|180653.7|180523.7|180663.1|180533.1|180652.6|180522.6|24
1723638860000|2024-08-14 12:34:20|180641.4|180511.4|180674.9|180544.9|180674.9|180544.9|180627|180497|34
1723638870000|2024-08-14 12:34:30|180674.6|180544.6|180643.3|180513.3|180678.4|180548.4|180638.1|180508.1|34
1723638880000|2024-08-14 12:34:40|180643.8|180513.8|180641.7|180511.7|180645|180515|180638.5|180508.5|31
1723638890000|2024-08-14 12:34:50|180647.1|180517.1|180663.3|180533.3|180671.6|180541.6|180628.7|180498.7|37
1723638900000|2024-08-14 12:35:00|180657.6|180527.6|180666.7|180536.7|180666.7|180536.7|180638.7|180508.7|29
1723638910000|2024-08-14 12:35:10|180678.2|180548.2|180742|180612|180742|180612|180678.2|180548.2|36
1723638920000|2024-08-14 12:35:20|180738.4|180608.4|180767.7|180637.7|180767.7|180637.7|180738.1|180608.1|28
1723638930000|2024-08-14 12:35:30|180752.8|180622.8|180723.7|180593.7|180752.8|180622.8|180721.2|180591.2|34
1723638940000|2024-08-14 12:35:40|180725.8|180595.8|180727.5|180597.5|180749.7|180619.7|180725.8|180595.8|28
1723638950000|2024-08-14 12:35:50|180728.8|180598.8|180738.8|180608.8|180751.1|180621.1|180721.1|180591.1|30
1723638960000|2024-08-14 12:36:00|180737.3|180607.3|180727.4|180597.4|180738.4|180608.4|180727.4|180597.4|29
1723638970000|2024-08-14 12:36:10|180726.3|180596.3|180719.5|180589.5|180733.4|180603.4|180696.8|180566.8|39
1723638980000|2024-08-14 12:36:20|180720.6|180590.6|180719.8|180589.8|180726.9|180596.9|180703.7|180573.7|34
1723638990000|2024-08-14 12:36:30|180720.5|180590.5|180734.5|180604.5|180734.5|180604.5|180714.9|180584.9|33
1723639000000|2024-08-14 12:36:40|180733.2|180603.2|180743|180613|180743|180633.3|180708.1|180592.1|29
1723639010000|2024-08-14 12:36:50|180742.8|180612.8|180731.4|180601.4|180745.5|180615.5|180729.7|180599.7|30
1723639020000|2024-08-14 12:37:00|180732.3|180602.3|180718.2|180588.2|180737.1|180607.1|180713.1|180583.1|25
1723639030000|2024-08-14 12:37:10|180716.1|180586.1|180716.7|180586.7|180718.9|180588.9|180710.8|180580.8|33
1723639040000|2024-08-14 12:37:20|180716.2|180586.2|180669.8|180539.8|180721.3|180591.3|180669.3|180539.3|31
1723639050000|2024-08-14 12:37:30|180670.5|180540.5|180675.7|180545.7|180678.6|180548.6|180670.5|180540.5|22
1723639060000|2024-08-14 12:37:40|180674.8|180544.8|180668.1|180538.1|180681.3|180551.3|180666.1|180536.1|30
1723639070000|2024-08-14 12:37:50|180668.2|180538.2|180657.3|180567.3|180677.8|180567.3|180656.1|180538.2|25
1723639080000|2024-08-14 12:38:00|180655.4|180565.4|180635.7|180545.7|180661|180571|180635.7|180545.7|32
1723639090000|2024-08-14 12:38:10|180635.9|180545.9|180646.7|180556.7|180651.3|180561.3|180634.8|180544.8|23
1723639100000|2024-08-14 12:38:20|180644.9|180554.9|180645.2|180555.2|180647.9|180557.9|180640.2|180550.2|12
1723639110000|2024-08-14 12:38:30|180646.3|180556.3|180646.6|180556.6|180646.6|180556.6|180637.1|180547.1|12
1723639120000|2024-08-14 12:38:40|180648.4|180558.4|180685.3|180595.3|180685.3|180595.3|180646.7|180556.7|17
1723639130000|2024-08-14 12:38:50|180683.6|180593.6|180699.7|180609.7|180708.6|180618.6|180683.6|180593.6|27
1723639140000|2024-08-14 12:39:00|180707.6|180617.6|180708.1|180618.1|180712.2|180622.2|180701.9|180611.9|25
1723639150000|2024-08-14 12:39:10|180706.5|180616.5|180722.2|180632.2|180722.2|180632.2|180693.3|180603.3|20
1723639160000|2024-08-14 12:39:20|180724.4|180634.4|180733|180643|180733|180643|180720.6|180630.6|24
1723639170000|2024-08-14 12:39:30|180732.9|180642.9|180764.2|180674.2|180764.2|180674.2|180732.8|180642.8|24
1723639180000|2024-08-14 12:39:40|180765.4|180675.4|180762.1|180672.1|180773.5|180683.5|180762.1|180672.1|15
1723639190000|2024-08-14 12:39:50|180757.7|180667.7|180748|180658|180758.7|180668.7|180748|180658|17
1723639200000|2024-08-14 12:40:00|180742.4|180652.4|180735.2|180645.2|180744.4|180654.4|180734.4|180644.4|26
1723639210000|2024-08-14 12:40:10|180735.4|180645.4|180715.8|180625.8|180741.4|180651.4|180715.8|180625.8|25
1723639220000|2024-08-14 12:40:20|180714.8|180624.8|180732.2|180642.2|180732.2|180642.2|180708|180618|18
1723639230000|2024-08-14 12:40:30|180734.3|180644.3|180722.4|180632.4|180735.9|180645.9|180717.1|180627.1|18
1723639240000|2024-08-14 12:40:40|180719.4|180629.4|180726.8|180636.8|180736.3|180646.3|180719|180629|21
1723639250000|2024-08-14 12:40:50|180726.5|180636.5|180729.4|180639.4|180735.5|180645.5|180726.3|180636.3|23
1723639260000|2024-08-14 12:41:00|180735.9|180645.9|180706.9|180616.9|180736.9|180646.9|180703.7|180613.7|19
1723639270000|2024-08-14 12:41:10|180706.2|180616.2|180718.3|180628.3|180718.4|180628.4|180702.8|180612.8|21
1723639280000|2024-08-14 12:41:20|180719.7|180629.7|180710.5|180620.5|180720.2|180630.2|180702|180612|19
1723639290000|2024-08-14 12:41:30|180711.1|180621.1|180704.7|180614.7|180712.5|180622.5|180696.6|180606.6|29
1723639300000|2024-08-14 12:41:40|180705.2|180615.2|180774.8|180684.8|180774.8|180684.8|180703.7|180613.7|24
1723639310000|2024-08-14 12:41:50|180776|180686|180771.4|180681.4|180777.4|180687.4|180771.4|180681.4|9
1723639320000|2024-08-14 12:42:00|180771.7|180681.7|180774.5|180684.5|180774.7|180684.7|180769.8|180679.8|9
1723639330000|2024-08-14 12:42:10|180773.3|180683.3|180770.2|180680.2|180773.3|180683.3|180739.2|180649.2|21
1723639340000|2024-08-14 12:42:20|180769.4|180679.4|180771.7|180681.7|180771.7|180681.7|180768.2|180678.2|11
1723639350000|2024-08-14 12:42:30|180772.4|180682.4|180762.1|180672.1|180774.7|180684.7|180761.8|180671.8|14
1723639360000|2024-08-14 12:42:40|180761.9|180671.9|180747.3|180657.3|180769|180679|180738.2|180648.2|21
1723639370000|2024-08-14 12:42:50|180747.2|180657.2|180775.1|180685.1|180792.1|180702.1|180733|180643|31
1723639380000|2024-08-14 12:43:00|180775.2|180685.2|180783.3|180693.3|180788.4|180698.4|180775.2|180685.2|27
1723639390000|2024-08-14 12:43:10|180783.4|180693.4|180781.6|180691.6|180784.2|180694.2|180781.6|180691.6|10
1723639400000|2024-08-14 12:43:20|180782|180692|180792.5|180702.5|180792.5|180702.5|180769.8|180679.8|16
1723639410000|2024-08-14 12:43:30|180784.8|180694.8|180775.5|180685.5|180784.8|180694.8|180774.6|180684.6|24
1723639420000|2024-08-14 12:43:40|180775.3|180685.3|180750.5|180660.5|180775.3|180685.3|180746.2|180656.2|16
1723639430000|2024-08-14 12:43:50|180749.5|180659.5|180745.9|180655.9|180752.6|180662.6|180745.9|180655.9|19
1723639440000|2024-08-14 12:44:00|180745.2|180655.2|180728|180638|180745.9|180655.9|180718.6|180628.6|26
1723639450000|2024-08-14 12:44:10|180728.6|180638.6|180712.4|180622.4|180728.6|180638.6|180703.9|180613.9|19
1723639460000|2024-08-14 12:44:20|180710.4|180620.4|180708|180618|180710.5|180620.5|180701.8|180611.8|19
1723639470000|2024-08-14 12:44:30|180706.5|180616.5|180710.1|180620.1|180713.4|180623.4|180704.3|180614.3|18
1723639480000|2024-08-14 12:44:40|180706.6|180616.6|180702.9|180612.9|180706.7|180616.7|180702.3|180612.3|9
1723639490000|2024-08-14 12:44:50|180702|180612|180698.7|180608.7|180702|180612|180693.2|180603.2|8
1723639500000|2024-08-14 12:45:00|180699.4|180609.4|180700.7|180610.7|180704.9|180614.9|180699.4|180609.4|25
1723639510000|2024-08-14 12:45:10|180701.1|180611.1|180701.3|180611.3|180703.1|180613.1|180699.9|180609.9|15
1723639520000|2024-08-14 12:45:20|180700.8|180610.8|180717.8|180627.8|180721.9|180631.9|180700.3|180610.3|22
1723639530000|2024-08-14 12:45:30|180717.6|180627.6|180720|180630|180725.7|180635.7|180714.8|180624.8|23
1723639540000|2024-08-14 12:45:40|180719.2|180629.2|180738.8|180648.8|180738.8|180648.8|180717.6|180627.6|21
1723639550000|2024-08-14 12:45:50|180738.2|180648.2|180737.9|180647.9|180748.9|180658.9|180732.6|180642.6|22
1723639560000|2024-08-14 12:46:00|180737.8|180647.8|180732.6|180642.6|180737.8|180647.8|180725.3|180635.3|16
1723639570000|2024-08-14 12:46:10|180733.2|180643.2|180727.6|180637.6|180733.8|180643.8|180718.8|180628.8|23
1723639580000|2024-08-14 12:46:20|180730|180640|180728.3|180638.3|180731.9|180641.9|180721.4|180631.4|14
1723639590000|2024-08-14 12:46:30|180730.2|180640.2|180703.7|180613.7|180730.8|180640.8|180703.7|180613.7|23
1723639600000|2024-08-14 12:46:40|180703.8|180613.8|180694.6|180604.6|180704.4|180614.4|180694.5|180604.5|17
1723639610000|2024-08-14 12:46:50|180694.4|180604.4|180689.7|180599.7|180699.9|180609.9|180685.7|180595.7|23
1723639620000|2024-08-14 12:47:00|180685.6|180595.6|180685.5|180595.5|180693.1|180603.1|180680.2|180590.2|25
1723639630000|2024-08-14 12:47:10|180685.7|180595.7|180702.4|180612.4|180702.4|180612.4|180655.8|180565.8|22
1723639640000|2024-08-14 12:47:20|180701.2|180611.2|180701.9|180611.9|180703.9|180613.9|180685.5|180595.5|23
1723639650000|2024-08-14 12:47:30|180703.2|180613.2|180692.5|180602.5|180703.4|180613.4|180691.9|180601.9|29
1723639660000|2024-08-14 12:47:40|180695|180605|180665.1|180575.1|180696.9|180606.9|180664.6|180574.6|19
1723639670000|2024-08-14 12:47:50|180665.5|180575.5|180656.8|180566.8|180668.8|180578.8|180655.9|180565.9|18
1723639680000|2024-08-14 12:48:00|180655.8|180565.8|180664.5|180574.5|180664.5|180574.5|180652.5|180562.5|25
1723639690000|2024-08-14 12:48:10|180664.9|180574.9|180675.7|180585.7|180678.1|180588.1|180654.8|180564.8|21
1723639700000|2024-08-14 12:48:20|180676.1|180586.1|180705.4|180615.4|180710.1|180620.1|180676.1|180586.1|21
1723639710000|2024-08-14 12:48:30|180702.9|180612.9|180698.9|180608.9|180706.2|180616.2|180697.6|180607.6|21
1723639720000|2024-08-14 12:48:40|180699.2|180609.2|180725.4|180635.4|180735|180645|180697.8|180607.8|23
1723639730000|2024-08-14 12:48:50|180725.3|180635.3|180721.9|180631.9|180725.3|180635.3|180716.8|180626.8|23
1723639740000|2024-08-14 12:49:00|180723|180633|180695.1|180605.1|180725.5|180635.5|180694.9|180604.9|26
1723639750000|2024-08-14 12:49:10|180695.3|180605.3|180723.1|180633.1|180723.1|180633.1|180695.3|180605.3|22
1723639760000|2024-08-14 12:49:20|180723.6|180633.6|180718.8|180628.8|180727.2|180637.2|180718.2|180628.2|22
1723639770000|2024-08-14 12:49:30|180723.3|180633.3|180723|180633|180728.3|180638.3|180710.2|180620.2|22
1723639780000|2024-08-14 12:49:40|180723.2|180633.2|180729.8|180639.8|180729.8|180639.8|180723|180633|11
1723639790000|2024-08-14 12:49:50|180729.7|180639.7|180720.6|180630.6|180729.7|180639.7|180720.6|180630.6|9
1723639800000|2024-08-14 12:50:00|180719.1|180629.1|180737.1|180647.1|180738.1|180648.1|180708.2|180618.2|24
1723639810000|2024-08-14 12:50:10|180738.7|180648.7|180729.2|180639.2|180738.7|180648.7|180729.2|180639.2|12
1723639820000|2024-08-14 12:50:20|180729.4|180639.4|180743.3|180653.3|180743.3|180653.3|180727.2|180637.2|31
1723639830000|2024-08-14 12:50:30|180745.8|180655.8|180790.4|180700.4|180795.9|180705.9|180739.9|180649.9|28
1723639840000|2024-08-14 12:50:40|180789.1|180699.1|180794.2|180704.2|180797.6|180707.6|180789.1|180699.1|21
1723639850000|2024-08-14 12:50:50|180794.5|180704.5|180791.1|180701.1|180798.8|180708.8|180780.1|180690.1|23
1723639860000|2024-08-14 12:51:00|180794.2|180704.2|180806.1|180716.1|180813.8|180723.8|180790.7|180700.7|28
1723639870000|2024-08-14 12:51:10|180806.4|180716.4|180877.2|180787.2|180881|180791|180806.4|180716.4|20
1723639880000|2024-08-14 12:51:20|180876.9|180786.9|180856.7|180766.7|180878|180788|180855.6|180765.6|19
1723639890000|2024-08-14 12:51:30|180853.7|180763.7|180860.4|180770.4|180861|180771|180853.7|180763.7|16
1723639900000|2024-08-14 12:51:40|180861.3|180771.3|180864|180774|180872.8|180782.8|180861.3|180771.3|12
1723639910000|2024-08-14 12:51:50|180866|180776|180878.1|180788.1|180901.6|180811.6|180866|180776|21
1723639920000|2024-08-14 12:52:00|180879.9|180789.9|180878.5|180788.5|180884.9|180794.9|180876.5|180786.5|24
1723639930000|2024-08-14 12:52:10|180877.8|180787.8|180879.6|180789.6|180880.1|180790.1|180874.7|180784.7|24
1723639940000|2024-08-14 12:52:20|180879.5|180789.5|180881.1|180791.1|180881.4|180791.4|180878.9|180788.9|12
1723639950000|2024-08-14 12:52:30|180882.5|180792.5|180872.3|180782.3|180884.2|180794.2|180872|180782|13
1723639960000|2024-08-14 12:52:40|180860.5|180770.5|180861.5|180771.5|180863.6|180773.6|180858.6|180768.6|19
1723639970000|2024-08-14 12:52:50|180860.6|180770.6|180839.4|180749.4|180865.6|180775.6|180839.4|180749.4|24
1723639980000|2024-08-14 12:53:00|180841.6|180751.6|180811.1|180721.1|180843.6|180753.6|180807.7|180717.7|22
1723639990000|2024-08-14 12:53:10|180810.1|180720.1|180778.2|180688.2|180810.1|180720.1|180772.8|180682.8|24
1723640000000|2024-08-14 12:53:20|180777.9|180687.9|180770.4|180680.4|180777.9|180687.9|180769.4|180679.4|25
1723640010000|2024-08-14 12:53:30|180755.1|180665.1|180743.1|180653.1|180755.1|180665.1|180742.6|180652.6|19
1723640020000|2024-08-14 12:53:40|180744|180654|180741.8|180651.8|180754.4|180664.4|180740.8|180650.8|18
1723640030000|2024-08-14 12:53:50|180740.8|180650.8|180747.2|180657.2|180754.9|180664.9|180729.2|180639.2|25
1723640040000|2024-08-14 12:54:00|180740.9|180650.9|180725.7|180635.7|180741|180651|180717.9|180627.9|21
1723640050000|2024-08-14 12:54:10|180726.8|180636.8|180718.8|180628.8|180726.8|180636.8|180715|180625|22
1723640060000|2024-08-14 12:54:20|180722.3|180632.3|180724.4|180634.4|180725.4|180635.4|180700.6|180610.6|27
1723640070000|2024-08-14 12:54:30|180720.5|180630.5|180717.5|180627.5|180729.4|180639.4|180711.8|180621.8|26
1723640080000|2024-08-14 12:54:40|180716.2|180626.2|180704.8|180614.8|180716.2|180626.2|180704|180614|15
1723640090000|2024-08-14 12:54:50|180704.6|180614.6|180710|180620|180714.6|180624.6|180702.6|180612.6|23
1723640100000|2024-08-14 12:55:00|180708.8|180618.8|180698|180608|180720.3|180630.3|180698|180608|19
1723640110000|2024-08-14 12:55:10|180698.1|180608.1|180690.6|180600.6|180701|180611|180686.1|180596.1|26
1723640120000|2024-08-14 12:55:20|180690.4|180600.4|180668.7|180578.7|180692.1|180602.1|180666|180576|17
1723640130000|2024-08-14 12:55:30|180666.9|180576.9|180622.6|180532.6|180666.9|180576.9|180617.8|180527.8|18
1723640140000|2024-08-14 12:55:40|180622.8|180532.8|180587.4|180497.4|180623.8|180533.8|180583.1|180493.1|30
1723640150000|2024-08-14 12:55:50|180586.3|180496.3|180581.7|180491.7|180592.5|180502.5|180581.7|180491.7|20
1723640160000|2024-08-14 12:56:00|180581.8|180491.8|180538.9|180448.9|180585.9|180495.9|180538.9|180448.9|24
1723640170000|2024-08-14 12:56:10|180539.2|180449.2|180540.4|180450.4|180549|180459|180537.9|180447.9|22
1723640180000|2024-08-14 12:56:20|180540.6|180450.6|180548.6|180458.6|180553.6|180463.6|180540.6|180450.6|15
1723640190000|2024-08-14 12:56:30|180550.3|180460.3|180566.3|180476.3|180566.7|180476.7|180550.3|180460.3|16
1723640200000|2024-08-14 12:56:40|180565.5|180475.5|180672.5|180582.5|180680.1|180590.1|180565.5|180475.5|18
1723640210000|2024-08-14 12:56:50|180672.6|180582.6|180691.5|180601.5|180691.5|180601.5|180669.4|180579.4|32
1723640220000|2024-08-14 12:57:00|180692.3|180602.3|180669.5|180579.5|180692.3|180602.3|180667.8|180577.8|33
1723640230000|2024-08-14 12:57:10|180666.8|180576.8|180683.3|180593.3|180689.1|180599.1|180647.8|180557.8|26
1723640240000|2024-08-14 12:57:20|180683.5|180593.5|180687|180597|180687.3|180597.3|180683.1|180593.1|14
1723640250000|2024-08-14 12:57:30|180686.1|180596.1|180684|180594|180687.7|180597.7|180682.3|180592.3|21
1723640260000|2024-08-14 12:57:40|180683.6|180593.6|180683|180593|180685.1|180595.1|180676.7|180586.7|22
1723640270000|2024-08-14 12:57:50|180687.9|180597.9|180680.6|180590.6|180687.9|180597.9|180679.8|180589.8|6
1723640280000|2024-08-14 12:58:00|180683.2|180593.2|180627|180537|180688.5|180598.5|180625.6|180535.6|18
1723640290000|2024-08-14 12:58:10|180628|180538|180625.1|180535.1|180628.1|180538.1|180623.3|180533.3|22
1723640300000|2024-08-14 12:58:20|180629.5|180539.5|180620.9|180530.9|180634.1|180544.1|180620.8|180530.8|23
1723640310000|2024-08-14 12:58:30|180622.6|180532.6|180626.3|180536.3|180635.3|180545.3|180622.4|180532.4|28
1723640320000|2024-08-14 12:58:40|180624.6|180534.6|180636.4|180546.4|180636.4|180546.4|180614.3|180524.3|12
1723640330000|2024-08-14 12:58:50|180637.8|180547.8|180650.2|180560.2|180653.7|180563.7|180637.7|180547.7|20
1723640340000|2024-08-14 12:59:00|180646.8|180556.8|180601.4|180511.4|180667|180577|180601.4|180511.4|24
1723640350000|2024-08-14 12:59:10|180601.1|180511.1|180639.7|180549.7|180639.7|180549.7|180599.3|180509.3|28
1723640360000|2024-08-14 12:59:20|180650.5|180560.5|180643.5|180553.5|180650.5|180560.5|180641.1|180551.1|32
1723640370000|2024-08-14 12:59:30|180644.5|180554.5|180644.3|180554.3|180650.4|180560.4|180644.3|180554.3|25
1723640380000|2024-08-14 12:59:40|180643.3|180553.3|180646.9|180556.9|180652.2|180562.2|180639|180549|35
1723640390000|2024-08-14 12:59:50|180641.4|180551.4|180680.1|180590.1|180680.1|180590.1|180641.4|180551.4|23
1723640400000|2024-08-14 13:00:00|180683.2|180593.2|180672.1|180582.1|180690.3|180600.3|180670.3|180580.3|30
1723640410000|2024-08-14 13:00:10|180675.5|180585.5|180664.6|180574.6|180677.4|180587.4|180662.5|180572.5|32
1723640420000|2024-08-14 13:00:20|180665.1|180575.1|180664.1|180574.1|180666.7|180576.7|180657.9|180567.9|26
1723640430000|2024-08-14 13:00:30|180663.1|180573.1|180673.9|180583.9|180677.9|180587.9|180662.8|180572.8|27
1723640440000|2024-08-14 13:00:40|180675|180585|180668.5|180578.5|180678|180588|180668.5|180578.5|24
1723640450000|2024-08-14 13:00:50|180664.7|180574.7|180651.4|180561.4|180664.7|180574.7|180649.5|180559.5|26
1723640460000|2024-08-14 13:01:00|180651.6|180561.6|180653.2|180563.2|180658.6|180568.6|180650.8|180560.8|23
1723640470000|2024-08-14 13:01:10|180652.8|180562.8|180595.7|180505.7|180658.4|180568.4|180595.7|180505.7|22
1723640480000|2024-08-14 13:01:20|180596.6|180506.6|180576.2|180486.2|180596.6|180506.6|180567.1|180477.1|26
1723640490000|2024-08-14 13:01:30|180579.6|180489.6|180575.8|180485.8|180580.1|180490.1|180571|180481|22
1723640500000|2024-08-14 13:01:40|180572.1|180482.1|180571|180481|180577|180487|180568.4|180478.4|20
1723640510000|2024-08-14 13:01:50|180571.2|180481.2|180567.5|180477.5|180572|180482|180564.6|180474.6|14
1723640520000|2024-08-14 13:02:00|180568.2|180478.2|180510.2|180420.2|180569|180479|180505.8|180415.8|28
1723640530000|2024-08-14 13:02:10|180509.9|180419.9|180508.7|180418.7|180512.2|180422.2|180489.7|180399.7|28
1723640540000|2024-08-14 13:02:20|180507.3|180417.3|180507.3|180417.3|180507.5|180417.5|180499.7|180409.7|23
1723640550000|2024-08-14 13:02:30|180507.2|180417.2|180514.1|180424.1|180514.1|180424.1|180505.5|180415.5|17
1723640560000|2024-08-14 13:02:40|180515.2|180425.2|180494.8|180404.8|180515.7|180425.7|180494.8|180404.8|19
1723640570000|2024-08-14 13:02:50|180494.2|180404.2|180483.9|180393.9|180495.1|180405.1|180483.9|180393.9|19
1723640580000|2024-08-14 13:03:00|180484.7|180394.7|180487.3|180397.3|180491.6|180401.6|180480.5|180390.5|28
1723640590000|2024-08-14 13:03:10|180486.1|180396.1|180492.3|180402.3|180497.9|180407.9|180482.7|180392.7|28
1723640600000|2024-08-14 13:03:20|180494.3|180404.3|180503|180413|180508.9|180418.9|180489.7|180399.7|25
1723640610000|2024-08-14 13:03:30|180502.9|180412.9|180479.3|180389.3|180507.3|180417.3|180479.3|180389.3|21
1723640620000|2024-08-14 13:03:40|180478.4|180388.4|180446.8|180356.8|180487.6|180397.6|180446|180356|28
1723640630000|2024-08-14 13:03:50|180445.9|180355.9|180442.8|180352.8|180445.9|180355.9|180440.1|180350.1|20
1723640640000|2024-08-14 13:04:00|180443|180353|180460.9|180370.9|180460.9|180370.9|180439.4|180349.4|27
1723640650000|2024-08-14 13:04:10|180462.4|180372.4|180447.9|180357.9|180462.6|180372.6|180445.4|180355.4|26
1723640660000|2024-08-14 13:04:20|180444.6|180354.6|180462.1|180372.1|180469.8|180379.8|180444.6|180354.6|16
1723640670000|2024-08-14 13:04:30|180460.3|180370.3|180462.8|180372.8|180462.8|180372.8|180444.4|180354.4|13
1723640680000|2024-08-14 13:04:40|180463.2|180373.2|180500.9|180370.9|180529.3|180399.3|180462.5|180369.6|28
1723640690000|2024-08-14 13:04:50|180500.6|180370.6|180498|180368|180500.6|180370.6|180489.9|180359.9|27
1723640700000|2024-08-14 13:05:00|180499|180369|180493.6|180363.6|180502.8|180372.8|180493.6|180363.6|21
1723640710000|2024-08-14 13:05:10|180493.4|180363.4|180472.5|180342.5|180493.4|180363.4|180472.5|180342.5|21
1723640720000|2024-08-14 13:05:20|180471.6|180341.6|180503|180373|180513.4|180383.4|180470|180340|30
1723640730000|2024-08-14 13:05:30|180502.2|180372.2|180484.2|180354.2|180511.3|180381.3|180483.7|180353.7|29
1723640740000|2024-08-14 13:05:40|180488.9|180358.9|180483.8|180353.8|180489.2|180359.2|180482.6|180352.6|22
1723640750000|2024-08-14 13:05:50|180482.5|180352.5|180489.7|180359.7|180490.4|180360.4|180467.8|180337.8|30
1723640760000|2024-08-14 13:06:00|180489.9|180359.9|180467.8|180337.8|180494.7|180364.7|180467.8|180337.8|36
1723640770000|2024-08-14 13:06:10|180463.6|180333.6|180466.5|180336.5|180468.7|180338.7|180461.7|180331.7|15
1723640780000|2024-08-14 13:06:20|180466.3|180336.3|180437.3|180307.3|180466.3|180336.3|180433.7|180303.7|16
1723640790000|2024-08-14 13:06:30|180437.2|180307.2|180388.7|180258.7|180437.2|180307.2|180385.4|180255.4|11
1723640800000|2024-08-14 13:06:40|180388.9|180258.9|180383.2|180253.2|180389.1|180259.1|180382.7|180252.7|6
1723640810000|2024-08-14 13:06:50|180383.7|180253.7|180388.5|180258.5|180388.5|180258.5|180383.1|180253.1|7
1723640820000|2024-08-14 13:07:00|180389|180259|180371.5|180281.5|180393.1|180284.1|180371.2|180259|23
1723640830000|2024-08-14 13:07:10|180382.9|180292.9|180381.6|180291.6|180385.4|180295.4|180381.6|180291.6|10
1723640840000|2024-08-14 13:07:20|180382.8|180292.8|180381.4|180291.4|180386.4|180296.4|180380.4|180290.4|19
1723640850000|2024-08-14 13:07:30|180381.8|180291.8|180351.9|180261.9|180381.8|180291.8|180351.9|180261.9|11
1723640860000|2024-08-14 13:07:40|180352.3|180262.3|180354.6|180264.6|180355.5|180265.5|180352.3|180262.3|8
1723640870000|2024-08-14 13:07:50|180355|180265|180356|180266|180356|180266|180354.1|180264.1|10
1723640880000|2024-08-14 13:08:00|180367|180277|180382.4|180292.4|180382.4|180292.4|180367|180277|20
1723640890000|2024-08-14 13:08:10|180382.1|180292.1|180399.6|180309.6|180401.1|180311.1|180382.1|180292.1|14
1723640900000|2024-08-14 13:08:20|180399.8|180309.8|180377.2|180287.2|180399.8|180309.8|180377.2|180287.2|23
1723640910000|2024-08-14 13:08:30|180381.8|180291.8|180376.6|180286.6|180381.8|180291.8|180375.5|180285.5|10
1723640920000|2024-08-14 13:08:40|180370.7|180280.7|180375.6|180285.6|180375.9|180285.9|180370.6|180280.6|14
1723640930000|2024-08-14 13:08:50|180375.2|180285.2|180373.9|180283.9|180379.5|180289.5|180369.9|180279.9|14
1723640940000|2024-08-14 13:09:00|180371.4|180281.4|180374.4|180284.4|180379|180289|180370.1|180280.1|12
1723640950000|2024-08-14 13:09:10|180374.6|180284.6|180373.7|180283.7|180374.6|180284.6|180371.3|180281.3|7
1723640960000|2024-08-14 13:09:20|180372.2|180282.2|180372.4|180282.4|180374|180284|180365.9|180275.9|21
1723640970000|2024-08-14 13:09:30|180374.3|180284.3|180370.6|180280.6|180375.3|180285.3|180361.6|180271.6|12
1723640980000|2024-08-14 13:09:40|180368.6|180278.6|180361.5|180271.5|180370.6|180280.6|180361.5|180271.5|14
1723640990000|2024-08-14 13:09:50|180361.6|180271.6|180362.7|180272.7|180369.7|180279.7|180360.7|180270.7|14
1723641000000|2024-08-14 13:10:00|180362.8|180272.8|180363.9|180273.9|180371.2|180281.2|180359.6|180269.6|17
1723641010000|2024-08-14 13:10:10|180367.3|180277.3|180362|180272|180367.7|180277.7|180361.1|180271.1|9
1723641020000|2024-08-14 13:10:20|180360.2|180270.2|180365.8|180275.8|180366.8|180276.8|180358.7|180268.7|13
1723641030000|2024-08-14 13:10:30|180363.7|180273.7|180345.1|180255.1|180371.5|180281.5|180341.6|180251.6|21
1723641040000|2024-08-14 13:10:40|180344.6|180254.6|180350.5|180260.5|180350.5|180260.5|180342.8|180252.8|10
1723641050000|2024-08-14 13:10:50|180341|180251|180290.4|180200.4|180341.5|180251.5|180289.5|180199.5|22
1723641060000|2024-08-14 13:11:00|180289|180199|180280.4|180190.4|180294.1|180204.1|180277.1|180187.1|24
1723641070000|2024-08-14 13:11:10|180280.6|180190.6|180308.1|180218.1|180311.3|180221.3|180272.9|180182.9|32
1723641080000|2024-08-14 13:11:20|180309.1|180219.1|180321.1|180231.1|180323.4|180233.4|180306.9|180216.9|24
1723641090000|2024-08-14 13:11:30|180321|180231|180321.5|180231.5|180328.9|180238.9|180321|180231|25
1723641100000|2024-08-14 13:11:40|180321|180231|180341.7|180251.7|180341.7|180251.7|180321|180231|16
1723641110000|2024-08-14 13:11:50|180341.8|180251.8|180312.9|180222.9|180342|180252|180312.9|180222.9|18
1723641120000|2024-08-14 13:12:00|180300.6|180210.6|180293.3|180203.3|180300.6|180210.6|180291.6|180201.6|11
1723641130000|2024-08-14 13:12:10|180290.8|180200.8|180321.4|180191.4|180321.4|180207.7|180290.8|180189.5|17
1723641140000|2024-08-14 13:12:20|180319.7|180189.7|180270.2|180180.2|180325.8|180195.8|180270|180161|25
1723641150000|2024-08-14 13:12:30|180270.4|180180.4|180269.3|180179.3|180272.6|180182.6|180264.9|180174.9|19
1723641160000|2024-08-14 13:12:40|180280.2|180190.2|180264|180174|180286|180190.2|180240.9|180144.2|19
1723641170000|2024-08-14 13:12:50|180265.2|180175.2|180272.8|180182.8|180273|180183|180265.2|180175.2|21
1723641180000|2024-08-14 13:13:00|180269.9|180179.9|180290.1|180160.1|180292.5|180181.9|180268.6|180160|20
1723641190000|2024-08-14 13:13:10|180291|180161|180291.6|180161.6|180293.8|180163.8|180290.7|180160.7|15
1723641200000|2024-08-14 13:13:20|180297.2|180167.2|180311.7|180221.7|180325|180235|180297.2|180167.2|19
1723641210000|2024-08-14 13:13:30|180317.6|180227.6|180311.3|180221.3|180322.2|180232.2|180311.3|180221.3|14
1723641220000|2024-08-14 13:13:40|180311.8|180221.8|180264.6|180174.6|180320.7|180230.7|180264.6|180174.6|18
1723641230000|2024-08-14 13:13:50|180265.7|180175.7|180299.6|180209.6|180309.5|180219.5|180265.7|180175.7|23
1723641240000|2024-08-14 13:14:00|180300.7|180210.7|180382.2|180292.2|180382.2|180292.2|180298.8|180208.8|18
1723641250000|2024-08-14 13:14:10|180383.6|180293.6|180373.5|180283.5|180383.6|180293.6|180371.7|180281.7|27
1723641260000|2024-08-14 13:14:20|180368.8|180278.8|180334.1|180244.1|180368.8|180278.8|180328.8|180238.8|21
1723641270000|2024-08-14 13:14:30|180336.5|180246.5|180338.3|180248.3|180349.5|180259.5|180336.5|180246.5|20
1723641280000|2024-08-14 13:14:40|180338.4|180248.4|180358.1|180268.1|180362.5|180272.5|180338.3|180248.3|14
1723641290000|2024-08-14 13:14:50|180358.2|180268.2|180358.1|180268.1|180360|180270|180358.1|180268.1|5
1723641300000|2024-08-14 13:15:00|180356.6|180266.6|180384.9|180294.9|180403.9|180313.9|180356.6|180266.6|17
1723641310000|2024-08-14 13:15:10|180386.7|180296.7|180398.2|180308.2|180398.2|180308.2|180384.6|180294.6|12
1723641320000|2024-08-14 13:15:20|180395.9|180305.9|180387.4|180297.4|180398.4|180308.4|180387.4|180297.4|18
1723641330000|2024-08-14 13:15:30|180390.2|180300.2|180393.9|180303.9|180396.5|180306.5|180387.4|180297.4|16
1723641340000|2024-08-14 13:15:40|180393.3|180303.3|180393.6|180303.6|180402.1|180312.1|180393.3|180303.3|19
1723641350000|2024-08-14 13:15:50|180392.1|180302.1|180407.8|180317.8|180409|180319|180390.3|180300.3|12
1723641360000|2024-08-14 13:16:00|180409.9|180319.9|180466.6|180376.6|180466.6|180376.6|180409.9|180319.9|17
1723641370000|2024-08-14 13:16:10|180467.5|180377.5|180481.3|180391.3|180481.3|180391.3|180459.8|180369.8|23
1723641380000|2024-08-14 13:16:20|180482.1|180392.1|180484|180394|180489.8|180399.8|180482.1|180392.1|12
1723641390000|2024-08-14 13:16:30|180486.7|180396.7|180459.4|180369.4|180490.6|180400.6|180450.2|180360.2|14
1723641400000|2024-08-14 13:16:40|180457.7|180367.7|180444.4|180354.4|180459.4|180369.4|180441.5|180351.5|21
1723641410000|2024-08-14 13:16:50|180449.4|180359.4|180466.4|180376.4|180466.4|180376.4|180447.6|180357.6|15
1723641420000|2024-08-14 13:17:00|180467.4|180377.4|180462.1|180372.1|180472.3|180382.3|180458.7|180368.7|21
1723641430000|2024-08-14 13:17:10|180454.9|180364.9|180463.9|180373.9|180471.3|180381.3|180453.5|180363.5|19
1723641440000|2024-08-14 13:17:20|180465.3|180375.3|180491.9|180401.9|180491.9|180401.9|180460.3|180370.3|14
1723641450000|2024-08-14 13:17:30|180490.4|180400.4|180495.9|180405.9|180502.2|180412.2|180487|180397|13
1723641460000|2024-08-14 13:17:40|180496.3|180406.3|180474.8|180384.8|180496.3|180406.3|180474.8|180384.8|14
1723641470000|2024-08-14 13:17:50|180479.3|180389.3|180476.6|180386.6|180480|180390|180476.6|180386.6|7
1723641480000|2024-08-14 13:18:00|180476.2|180386.2|180474.2|180384.2|180484.8|180394.8|180474|180384|21
1723641490000|2024-08-14 13:18:10|180475.4|180385.4|180474.7|180384.7|180477.7|180387.7|180474.7|180384.7|5
1723641500000|2024-08-14 13:18:20|180473.6|180383.6|180478.2|180388.2|180478.2|180388.2|180472.2|180382.2|7
1723641510000|2024-08-14 13:18:30|180476|180386|180471.8|180381.8|180476|180386|180470.1|180380.1|8
1723641520000|2024-08-14 13:18:40|180473.2|180383.2|180384.4|180294.4|180473.2|180383.2|180381|180291|17
1723641530000|2024-08-14 13:18:50|180382.4|180292.4|180400.8|180310.8|180400.8|180310.8|180366.1|180276.1|20
1723641540000|2024-08-14 13:19:00|180407.7|180317.7|180404.3|180314.3|180416.6|180326.6|180403.9|180313.9|16
1723641550000|2024-08-14 13:19:10|180404.6|180314.6|180397.8|180307.8|180404.7|180314.7|180393.3|180303.3|17
1723641560000|2024-08-14 13:19:20|180398.6|180308.6|180401.2|180311.2|180403.6|180313.6|180393|180303|17
1723641570000|2024-08-14 13:19:30|180401.8|180311.8|180407|180317|180407|180317|180401.6|180311.6|17
1723641580000|2024-08-14 13:19:40|180405.8|180315.8|180378.8|180288.8|180413.7|180323.7|180370.2|180280.2|22
1723641590000|2024-08-14 13:19:50|180381.8|180291.8|180389.8|180299.8|180393|180303|180381.5|180291.5|24
1723641600000|2024-08-14 13:20:00|180386.8|180296.8|180391|180301|180392.2|180302.2|180384.3|180294.3|12
1723641610000|2024-08-14 13:20:10|180400.1|180310.1|180441|180351|180467.7|180377.7|180400.1|180310.1|10
1723641620000|2024-08-14 13:20:20|180442.4|180352.4|180490.9|180400.9|180498.3|180408.3|180442.4|180352.4|24
1723641630000|2024-08-14 13:20:30|180491.6|180401.6|180521.3|180431.3|180526.3|180436.3|180491.1|180401.1|29
1723641640000|2024-08-14 13:20:40|180520.2|180430.2|180526.6|180436.6|180526.6|180436.6|180517.6|180427.6|28
1723641650000|2024-08-14 13:20:50|180523.5|180433.5|180506|180416|180524.2|180434.2|180498|180408|24
1723641660000|2024-08-14 13:21:00|180504|180414|180441.8|180351.8|180504.9|180414.9|180431.5|180341.5|25
1723641670000|2024-08-14 13:21:10|180441.9|180351.9|180450.3|180360.3|180459.4|180369.4|180441.3|180351.3|35
1723641680000|2024-08-14 13:21:20|180448.2|180358.2|180476.1|180386.1|180476.1|180386.1|180448.1|180358.1|18
1723641690000|2024-08-14 13:21:30|180477.6|180387.6|180460.1|180370.1|180488.2|180398.2|180456.8|180366.8|27
1723641700000|2024-08-14 13:21:40|180459.2|180369.2|180456.1|180366.1|180459.9|180369.9|180450.4|180360.4|8
1723641710000|2024-08-14 13:21:50|180456.8|180366.8|180445.5|180355.5|180463.7|180373.7|180445.2|180355.2|21
1723641720000|2024-08-14 13:22:00|180445.4|180355.4|180444.4|180354.4|180448.5|180358.5|180443.6|180353.6|19
1723641730000|2024-08-14 13:22:10|180444.2|180354.2|180445.1|180355.1|180446.2|180356.2|180443.6|180353.6|12
1723641740000|2024-08-14 13:22:20|180445.2|180355.2|180508|180418|180512.9|180422.9|180445.2|180355.2|26
1723641750000|2024-08-14 13:22:30|180509.1|180419.1|180565.8|180475.8|180569.3|180479.3|180506.1|180416.1|19
1723641760000|2024-08-14 13:22:40|180567.8|180477.8|180581.3|180491.3|180581.3|180491.3|180562.1|180472.1|19
1723641770000|2024-08-14 13:22:50|180577.9|180487.9|180622.3|180532.3|180622.3|180532.3|180577.9|180487.9|27
1723641780000|2024-08-14 13:23:00|180620|180530|180605|180515|180623|180533|180600.8|180510.8|30
1723641790000|2024-08-14 13:23:10|180603.4|180513.4|180603|180513|180620.4|180530.4|180597.8|180507.8|29
1723641800000|2024-08-14 13:23:20|180601.4|180511.4|180599|180509|180604.8|180514.8|180599|180509|14
1723641810000|2024-08-14 13:23:30|180597.5|180507.5|180606.3|180516.3|180608.2|180518.2|180596.6|180506.6|24
1723641820000|2024-08-14 13:23:40|180607.4|180517.4|180628.5|180538.5|180628.5|180538.5|180605.3|180515.3|15
1723641830000|2024-08-14 13:23:50|180630.2|180540.2|180615|180525|180630.2|180540.2|180611.7|180521.7|17
1723641840000|2024-08-14 13:24:00|180616.1|180526.1|180629.5|180539.5|180629.5|180539.5|180605.9|180515.9|20
1723641850000|2024-08-14 13:24:10|180629.4|180539.4|180625.6|180535.6|180650.6|180560.6|180625.5|180535.5|21
1723641860000|2024-08-14 13:24:20|180619.1|180529.1|180591.9|180501.9|180625.5|180535.5|180591.8|180501.8|25
1723641870000|2024-08-14 13:24:30|180591.8|180501.8|180632.4|180542.4|180632.4|180542.4|180574.8|180484.8|26
1723641880000|2024-08-14 13:24:40|180625.1|180535.1|180625.5|180535.5|180628.5|180538.5|180625.1|180535.1|9
1723641890000|2024-08-14 13:24:50|180625.8|180535.8|180628.4|180538.4|180629.2|180539.2|180625.3|180535.3|12
1723641900000|2024-08-14 13:25:00|180628|180538|180618.9|180528.9|180629.3|180539.3|180618.9|180528.9|16
1723641910000|2024-08-14 13:25:10|180622.6|180532.6|180623.6|180533.6|180624.3|180534.3|180622.6|180532.6|16
1723641920000|2024-08-14 13:25:20|180623.5|180533.5|180716.7|180626.7|180718.4|180628.4|180623.5|180533.5|26
1723641930000|2024-08-14 13:25:30|180715.3|180625.3|180684|180594|180715.3|180625.3|180670.5|180580.5|25
1723641940000|2024-08-14 13:25:40|180682|180592|180673.2|180583.2|180684.7|180594.7|180673.2|180583.2|29
1723641950000|2024-08-14 13:25:50|180671.3|180581.3|180672.6|180582.6|180677.5|180587.5|180669.6|180579.6|27
1723641960000|2024-08-14 13:26:00|180672.7|180582.7|180679|180589|180680.1|180590.1|180670.7|180580.7|24
1723641970000|2024-08-14 13:26:10|180678.3|180588.3|180680.8|180590.8|180680.8|180590.8|180670.6|180580.6|22
1723641980000|2024-08-14 13:26:20|180683|180593|180681.5|180591.5|180683|180593|180679.5|180589.5|18
1723641990000|2024-08-14 13:26:30|180690.3|180600.3|180673.1|180583.1|180690.3|180600.3|180666.6|180576.6|24
1723642000000|2024-08-14 13:26:40|180678.9|180588.9|180680|180590|180682.2|180592.2|180675.5|180585.5|12
1723642010000|2024-08-14 13:26:50|180678.4|180588.4|180659.5|180569.5|180678.4|180588.4|180659.4|180569.4|11
1723642020000|2024-08-14 13:27:00|180655.7|180565.7|180672|180582|180676.7|180586.7|180655.7|180565.7|23
1723642030000|2024-08-14 13:27:10|180674.2|180584.2|180657.1|180567.1|180686.9|180596.9|180656.8|180566.8|14
1723642040000|2024-08-14 13:27:20|180658.3|180568.3|180676.6|180586.6|180681|180591|180658.1|180568.1|20
1723642050000|2024-08-14 13:27:30|180677.8|180587.8|180677.7|180587.7|180681.1|180591.1|180676.1|180586.1|15
1723642060000|2024-08-14 13:27:40|180677.4|180587.4|180686.4|180596.4|180688.6|180598.6|180677.4|180587.4|20
1723642070000|2024-08-14 13:27:50|180688.5|180598.5|180687.6|180597.6|180688.5|180598.5|180682.8|180592.8|9
1723642080000|2024-08-14 13:28:00|180696.1|180606.1|180702|180612|180711.9|180621.9|180693.5|180603.5|16
1723642090000|2024-08-14 13:28:10|180701.8|180611.8|180694|180604|180701.8|180611.8|180689.2|180599.2|20
1723642100000|2024-08-14 13:28:20|180694.1|180604.1|180730.8|180640.8|180746|180656|180694.1|180604.1|21
1723642110000|2024-08-14 13:28:30|180729.3|180639.3|180732.1|180642.1|180739.9|180649.9|180729.3|180639.3|26
1723642120000|2024-08-14 13:28:40|180732.9|180642.9|180718.7|180628.7|180732.9|180642.9|180709.8|180619.8|26
1723642130000|2024-08-14 13:28:50|180719.9|180629.9|180697|180607|180719.9|180629.9|180691.5|180601.5|23
1723642140000|2024-08-14 13:29:00|180696.7|180606.7|180664.4|180574.4|180698.8|180608.8|180664.3|180574.3|23
1723642150000|2024-08-14 13:29:10|180665.4|180575.4|180648.8|180558.8|180665.4|180575.4|180639.8|180549.8|23
1723642160000|2024-08-14 13:29:20|180645|180555|180646.3|180556.3|180652.1|180562.1|180645|180555|17
1723642170000|2024-08-14 13:29:30|180648.7|180558.7|180651.3|180561.3|180654.4|180564.4|180647.1|180557.1|23
1723642180000|2024-08-14 13:29:40|180651.6|180561.6|180641.2|180551.2|180651.7|180561.7|180640.5|180550.5|22
1723642190000|2024-08-14 13:29:50|180641.1|180551.1|180640|180550|180643.6|180553.6|180640|180550|15
1723642200000|2024-08-14 13:30:00|180640.8|180550.8|180613|180523|180640.8|180550.8|180604.4|180514.4|29
1723642210000|2024-08-14 13:30:10|180613.9|180523.9|180615.6|180525.6|180623.1|180533.1|180608.2|180518.2|29
1723642220000|2024-08-14 13:30:20|180613|180523|180604|180514|180613|180523|180604|180514|25
1723642230000|2024-08-14 13:30:30|180606|180516|180555.6|180465.6|180615.4|180525.4|180543.7|180453.7|33
1723642240000|2024-08-14 13:30:40|180548.7|180458.7|180556|180466|180567.7|180477.7|180547.6|180457.6|27
1723642250000|2024-08-14 13:30:50|180559.6|180469.6|180555|180465|180564.4|180474.4|180553.4|180463.4|25
1723642260000|2024-08-14 13:31:00|180555.1|180465.1|180538.9|180448.9|180555.1|180465.1|180523.9|180433.9|25
1723642270000|2024-08-14 13:31:10|180538.7|180448.7|180520.6|180430.6|180544.8|180454.8|180520.4|180430.4|26
1723642280000|2024-08-14 13:31:20|180521.3|180431.3|180523.9|180433.9|180528.8|180438.8|180517.8|180427.8|33
1723642290000|2024-08-14 13:31:30|180522.8|180432.8|180491.2|180401.2|180523.4|180433.4|180484.6|180394.6|24
1723642300000|2024-08-14 13:31:40|180491.4|180401.4|180488.7|180398.7|180491.4|180401.4|180481.8|180391.8|29
1723642310000|2024-08-14 13:31:50|180488.8|180398.8|180477.2|180387.2|180488.8|180398.8|180474.9|180384.9|28
1723642320000|2024-08-14 13:32:00|180477.3|180387.3|180471.5|180381.5|180479.8|180389.8|180467.4|180377.4|29
1723642330000|2024-08-14 13:32:10|180471.6|180381.6|180447.6|180357.6|180473.6|180383.6|180442.7|180352.7|26
1723642340000|2024-08-14 13:32:20|180450|180360|180420.5|180330.5|180453.3|180363.3|180416.5|180326.5|23
1723642350000|2024-08-14 13:32:30|180413.7|180323.7|180433.3|180343.3|180439.6|180349.6|180412.9|180322.9|28
1723642360000|2024-08-14 13:32:40|180434.5|180344.5|180414.1|180324.1|180442.4|180352.4|180398.8|180308.8|31
1723642370000|2024-08-14 13:32:50|180413.9|180323.9|180439.8|180349.8|180439.8|180349.8|180413.2|180323.2|25
1723642380000|2024-08-14 13:33:00|180442.7|180352.7|180476|180386|180483.7|180393.7|180436|180346|26
1723642390000|2024-08-14 13:33:10|180474.8|180384.8|180481.9|180391.9|180484.1|180394.1|180474.4|180384.4|24
1723642400000|2024-08-14 13:33:20|180481.7|180391.7|180497.9|180407.9|180498.7|180408.7|180481.5|180391.5|19
1723642410000|2024-08-14 13:33:30|180500.9|180410.9|180506.2|180416.2|180519.8|180429.8|180494.3|180404.3|24
1723642420000|2024-08-14 13:33:40|180503.9|180413.9|180468.3|180378.3|180503.9|180413.9|180456.5|180366.5|26
1723642430000|2024-08-14 13:33:50|180468.5|180378.5|180462.6|180372.6|180475.9|180385.9|180462.6|180372.6|12
1723642440000|2024-08-14 13:34:00|180466.8|180376.8|180484|180394|180493|180403|180466.8|180376.8|26
1723642450000|2024-08-14 13:34:10|180484.1|180394.1|180482|180392|180486|180396|180481.4|180391.4|22
1723642460000|2024-08-14 13:34:20|180489.7|180399.7|180490.1|180400.1|180490.1|180400.1|180483.7|180393.7|20
1723642470000|2024-08-14 13:34:30|180488.5|180398.5|180441.9|180351.9|180488.5|180398.5|180437.7|180347.7|26
1723642480000|2024-08-14 13:34:40|180442.3|180352.3|180386.3|180296.3|180446.6|180356.6|180381.3|180291.3|31
1723642490000|2024-08-14 13:34:50|180389.1|180299.1|180404.8|180314.8|180435.1|180345.1|180389.1|180299.1|23
1723642500000|2024-08-14 13:35:00|180399.3|180309.3|180409.2|180319.2|180411|180321|180394.3|180304.3|30
1723642510000|2024-08-14 13:35:10|180411.1|180321.1|180460.6|180370.6|180466.2|180376.2|180411.1|180321.1|30
1723642520000|2024-08-14 13:35:20|180458.9|180368.9|180409.6|180319.6|180459|180369|180409.6|180319.6|19
1723642530000|2024-08-14 13:35:30|180411.2|180321.2|180393.7|180303.7|180411.5|180321.5|180390.4|180300.4|18
1723642540000|2024-08-14 13:35:40|180392.8|180302.8|180392.8|180302.8|180394.3|180304.3|180385.6|180295.6|12
1723642550000|2024-08-14 13:35:50|180394.2|180304.2|180388.6|180298.6|180394.2|180304.2|180384.1|180294.1|18
1723642560000|2024-08-14 13:36:00|180386.1|180296.1|180356.7|180266.7|180388|180298|180354.1|180264.1|18
1723642570000|2024-08-14 13:36:10|180360.4|180270.4|180367.8|180277.8|180371.2|180281.2|180359.8|180269.8|7
1723642580000|2024-08-14 13:36:20|180368.3|180278.3|180359.9|180269.9|180368.6|180278.6|180358.9|180268.9|22
1723642590000|2024-08-14 13:36:30|180360|180270|180363.5|180273.5|180363.5|180273.5|180359|180269|21
1723642600000|2024-08-14 13:36:40|180363.6|180273.6|180368.9|180278.9|180368.9|180278.9|180363.6|180273.6|13
1723642610000|2024-08-14 13:36:50|180367.4|180277.4|180365.1|180275.1|180369|180279|180364.3|180274.3|16
1723642620000|2024-08-14 13:37:00|180365.4|180275.4|180351.9|180261.9|180365.4|180275.4|180328.7|180238.7|19
1723642630000|2024-08-14 13:37:10|180350.3|180260.3|180356|180266|180360.8|180270.8|180350.3|180260.3|21
1723642640000|2024-08-14 13:37:20|180356.2|180266.2|180348|180258|180356.2|180266.2|180343.7|180253.7|14
1723642650000|2024-08-14 13:37:30|180348.1|180258.1|180350.4|180260.4|180350.8|180260.8|180348.1|180258.1|9
1723642660000|2024-08-14 13:37:40|180350.5|180260.5|180364.3|180274.3|180373.7|180283.7|180347.3|180257.3|17
1723642670000|2024-08-14 13:37:50|180364.1|180274.1|180364.8|180274.8|180367.5|180277.5|180357.3|180267.3|8
1723642680000|2024-08-14 13:38:00|180364.1|180274.1|180350.1|180260.1|180365.3|180275.3|180348.5|180258.5|21
1723642690000|2024-08-14 13:38:10|180345.7|180255.7|180364.8|180274.8|180365.1|180275.1|180344.3|180254.3|11
1723642700000|2024-08-14 13:38:20|180364.7|180274.7|180377.6|180287.6|180378.7|180288.7|180364|180274|19
1723642710000|2024-08-14 13:38:30|180376.8|180286.8|180443.7|180353.7|180447.4|180357.4|180376.8|180286.8|17
1723642720000|2024-08-14 13:38:40|180439.9|180349.9|180457.2|180367.2|180461.6|180371.6|180439.9|180349.9|27
1723642730000|2024-08-14 13:38:50|180463.3|180373.3|180489.3|180399.3|180489.3|180399.3|180451.3|180361.3|19
1723642740000|2024-08-14 13:39:00|180487.1|180397.1|180457.2|180367.2|180495.3|180405.3|180449.2|180359.2|17
1723642750000|2024-08-14 13:39:10|180460|180370|180455|180365|180463.6|180373.6|180449.5|180359.5|14
1723642760000|2024-08-14 13:39:20|180454.5|180364.5|180449.9|180359.9|180500.5|180410.5|180449.9|180359.9|18
1723642770000|2024-08-14 13:39:30|180457|180367|180426.3|180336.3|180458.6|180368.6|180421.4|180331.4|21
1723642780000|2024-08-14 13:39:40|180422.9|180332.9|180424.7|180334.7|180430.6|180340.6|180417.3|180327.3|19
1723642790000|2024-08-14 13:39:50|180423.9|180333.9|180415.3|180325.3|180423.9|180333.9|180413.2|180323.2|23
1723642800000|2024-08-14 13:40:00|180413.2|180323.2|180419.9|180329.9|180453.6|180363.6|180413.2|180323.2|25
1723642810000|2024-08-14 13:40:10|180420.7|180330.7|180448.4|180358.4|180448.4|180358.4|180414.9|180324.9|14
1723642820000|2024-08-14 13:40:20|180449.2|180359.2|180436.5|180346.5|180459.3|180369.3|180432.1|180342.1|17
1723642830000|2024-08-14 13:40:30|180434.9|180344.9|180417.5|180327.5|180443.1|180353.1|180407.5|180317.5|20
1723642840000|2024-08-14 13:40:40|180418|180328|180408.5|180318.5|180420.9|180330.9|180408|180318|15
1723642850000|2024-08-14 13:40:50|180405.9|180315.9|180407.5|180317.5|180412.8|180322.8|180405.9|180315.9|10
1723642860000|2024-08-14 13:41:00|180412.2|180322.2|180402.2|180312.2|180412.2|180322.2|180398.7|180308.7|17
1723642870000|2024-08-14 13:41:10|180401.8|180311.8|180399.7|180309.7|180401.8|180311.8|180395.9|180305.9|13
1723642880000|2024-08-14 13:41:20|180398.2|180308.2|180384.6|180294.6|180399.3|180309.3|180371.2|180281.2|20
1723642890000|2024-08-14 13:41:30|180384.5|180294.5|180382.9|180292.9|180386.7|180296.7|180376.6|180286.6|13
1723642900000|2024-08-14 13:41:40|180387.3|180297.3|180412.3|180322.3|180416.9|180326.9|180384.7|180294.7|18
1723642910000|2024-08-14 13:41:50|180418.5|180328.5|180446.6|180356.6|180477.6|180387.6|180418.5|180328.5|26
1723642920000|2024-08-14 13:42:00|180447.3|180357.3|180414.1|180324.1|180450.2|180360.2|180414|180324|23
1723642930000|2024-08-14 13:42:10|180414.2|180324.2|180363.6|180273.6|180421.7|180331.7|180363.6|180273.6|25
1723642940000|2024-08-14 13:42:20|180361.7|180271.7|180344.8|180254.8|180365.2|180275.2|180313.7|180223.7|22
1723642950000|2024-08-14 13:42:30|180346.1|180256.1|180386.7|180296.7|180408.1|180318.1|180344.6|180254.6|26
1723642960000|2024-08-14 13:42:40|180384.8|180294.8|180362.5|180272.5|180402.2|180312.2|180358.2|180268.2|25
1723642970000|2024-08-14 13:42:50|180364|180274|180382.9|180292.9|180383.1|180293.1|180357.4|180267.4|21
1723642980000|2024-08-14 13:43:00|180383.8|180293.8|180388.3|180298.3|180389.7|180299.7|180377.6|180287.6|21
1723642990000|2024-08-14 13:43:10|180389|180299|180395.8|180305.8|180395.8|180305.8|180381.2|180291.2|18
1723643000000|2024-08-14 13:43:20|180395.6|180305.6|180401.6|180311.6|180401.9|180311.9|180395.1|180305.1|19
1723643010000|2024-08-14 13:43:30|180399.9|180309.9|180399.9|180309.9|180400.9|180310.9|180399.7|180309.7|19
1723643020000|2024-08-14 13:43:40|180399.7|180309.7|180397.6|180307.6|180402.6|180312.6|180395.7|180305.7|23
1723643030000|2024-08-14 13:43:50|180398.7|180308.7|180404.2|180314.2|180411.7|180321.7|180398.7|180308.7|17
1723643040000|2024-08-14 13:44:00|180405|180315|180383|180293|180406|180316|180383|180293|20
1723643050000|2024-08-14 13:44:10|180383.1|180293.1|180391.7|180301.7|180413.8|180323.8|180383.1|180293.1|24
1723643060000|2024-08-14 13:44:20|180393.3|180303.3|180364.6|180274.6|180393.3|180303.3|180360.5|180270.5|18
1723643070000|2024-08-14 13:44:30|180363.4|180273.4|180368|180278|180368|180278|180360.2|180270.2|18
1723643080000|2024-08-14 13:44:40|180367.2|180277.2|180371.6|180281.6|180372.3|180282.3|180367.2|180277.2|17
1723643090000|2024-08-14 13:44:50|180370.6|180280.6|180365|180275|180387|180297|180365|180275|24
1723643100000|2024-08-14 13:45:00|180363.2|180273.2|180366.4|180276.4|180370|180280|180363.2|180273.2|16
1723643110000|2024-08-14 13:45:10|180367.4|180277.4|180371.4|180281.4|180373.1|180283.1|180366.6|180276.6|12
1723643120000|2024-08-14 13:45:20|180372.3|180282.3|180333.9|180243.9|180374|180284|180328.9|180238.9|20
1723643130000|2024-08-14 13:45:30|180332.6|180242.6|180327|180237|180332.6|180242.6|180320.8|180230.8|17
1723643140000|2024-08-14 13:45:40|180326.2|180236.2|180320.3|180230.3|180329|180239|180318.1|180228.1|24
1723643150000|2024-08-14 13:45:50|180320|180230|180323.3|180233.3|180323.3|180233.3|180318.8|180228.8|18
1723643160000|2024-08-14 13:46:00|180320.2|180230.2|180378.5|180288.5|180389.7|180299.7|180320.2|180230.2|22
1723643170000|2024-08-14 13:46:10|180377.9|180287.9|180368.1|180278.1|180380.1|180290.1|180368.1|180278.1|13
1723643180000|2024-08-14 13:46:20|180370.1|180280.1|180388.9|180298.9|180389.5|180299.5|180365.3|180275.3|15
1723643190000|2024-08-14 13:46:30|180387.3|180297.3|180393.2|180303.2|180393.3|180303.3|180387.3|180297.3|14
1723643200000|2024-08-14 13:46:40|180390|180300|180385.5|180295.5|180395.7|180305.7|180385.5|180295.5|16
1723643210000|2024-08-14 13:46:50|180385.3|180295.3|180369.7|180279.7|180385.9|180295.9|180369.5|180279.5|14
1723643220000|2024-08-14 13:47:00|180372.3|180282.3|180370.5|180280.5|180390.3|180300.3|180364.6|180274.6|24
1723643230000|2024-08-14 13:47:10|180371.2|180281.2|180368.5|180278.5|180371.2|180281.2|180366.7|180276.7|13
1723643240000|2024-08-14 13:47:20|180369.7|180279.7|180368.1|180278.1|180371.7|180281.7|180368|180278|7
1723643250000|2024-08-14 13:47:30|180370.9|180280.9|180366.3|180276.3|180379.1|180289.1|180366.3|180276.3|11
1723643260000|2024-08-14 13:47:40|180357.5|180267.5|180392.4|180302.4|180392.4|180302.4|180357.5|180267.5|21
1723643270000|2024-08-14 13:47:50|180391.7|180301.7|180395.8|180305.8|180395.8|180305.8|180383.8|180293.8|16
1723643280000|2024-08-14 13:48:00|180397|180307|180395.4|180305.4|180400.8|180310.8|180393.6|180303.6|14
1723643290000|2024-08-14 13:48:10|180396.8|180306.8|180409.8|180319.8|180409.8|180319.8|180396.8|180306.8|12
1723643300000|2024-08-14 13:48:20|180410.9|180320.9|180426.1|180336.1|180427.4|180337.4|180408.1|180318.1|21
1723643310000|2024-08-14 13:48:30|180424.1|180334.1|180422.6|180332.6|180428.1|180338.1|180419.4|180329.4|19
1723643320000|2024-08-14 13:48:40|180420|180330|180462.1|180372.1|180462.1|180372.1|180418.3|180328.3|15
1723643330000|2024-08-14 13:48:50|180458.3|180368.3|180463.4|180373.4|180470.6|180380.6|180450.5|180360.5|30
1723643340000|2024-08-14 13:49:00|180465.4|180375.4|180399.3|180309.3|180466.7|180376.7|180399.3|180309.3|28
1723643350000|2024-08-14 13:49:10|180399.4|180309.4|180416.4|180326.4|180417.6|180327.6|180395|180305|27
1723643360000|2024-08-14 13:49:20|180414.4|180324.4|180408.5|180318.5|180416.8|180326.8|180405.9|180315.9|15
1723643370000|2024-08-14 13:49:30|180409.5|180319.5|180407|180317|180411.2|180321.2|180400.3|180310.3|18
1723643380000|2024-08-14 13:49:40|180406.9|180316.9|180401|180311|180408.7|180318.7|180395.8|180305.8|14
1723643390000|2024-08-14 13:49:50|180400.8|180310.8|180402.4|180312.4|180404.3|180314.3|180400.6|180310.6|18
1723643400000|2024-08-14 13:50:00|180402.5|180312.5|180377.6|180287.6|180402.6|180312.6|180377.6|180287.6|26
1723643410000|2024-08-14 13:50:10|180374.9|180284.9|180379.2|180289.2|180380.1|180290.1|180372|180282|20
1723643420000|2024-08-14 13:50:20|180379.3|180289.3|180324.4|180234.4|180379.3|180289.3|180321.8|180231.8|29
1723643430000|2024-08-14 13:50:30|180324.5|180234.5|180326.7|180236.7|180329.7|180239.7|180322.9|180232.9|14
1723643440000|2024-08-14 13:50:40|180325.5|180235.5|180342.5|180252.5|180342.5|180252.5|180323.2|180233.2|22
1723643450000|2024-08-14 13:50:50|180359.8|180269.8|180383.5|180293.5|180386.4|180296.4|180357.6|180267.6|26
1723643460000|2024-08-14 13:51:00|180377.4|180287.4|180380.4|180290.4|180384.3|180294.3|180377.4|180287.4|18
1723643470000|2024-08-14 13:51:10|180377.2|180287.2|180401|180311|180406.3|180316.3|180377.2|180287.2|22
1723643480000|2024-08-14 13:51:20|180401.1|180311.1|180402|180312|180405.3|180315.3|180399|180309|26
1723643490000|2024-08-14 13:51:30|180401.8|180311.8|180405.5|180315.5|180415|180325|180401.8|180311.8|23
1723643500000|2024-08-14 13:51:40|180404|180314|180404.8|180314.8|180410.1|180320.1|180403.1|180313.1|29
1723643510000|2024-08-14 13:51:50|180405.4|180315.4|180396.7|180306.7|180405.4|180315.4|180396.1|180306.1|19
1723643520000|2024-08-14 13:52:00|180396.8|180306.8|180406|180316|180407.2|180317.2|180396.8|180306.8|18
1723643530000|2024-08-14 13:52:10|180408.1|180318.1|180411|180321|180415|180325|180406.5|180316.5|15
1723643540000|2024-08-14 13:52:20|180413.2|180323.2|180408.9|180318.9|180414.9|180324.9|180408|180318|14
1723643550000|2024-08-14 13:52:30|180404|180314|180397.6|180307.6|180404|180314|180388.8|180298.8|18
1723643560000|2024-08-14 13:52:40|180400.1|180310.1|180412.1|180322.1|180412.1|180322.1|180396.5|180306.5|21
1723643570000|2024-08-14 13:52:50|180414.1|180324.1|180405.5|180315.5|180414.1|180324.1|180399|180309|13
1723643580000|2024-08-14 13:53:00|180406.3|180316.3|180471.1|180381.1|180483.5|180393.5|180401.7|180311.7|27
1723643590000|2024-08-14 13:53:10|180469.2|180379.2|180438.8|180348.8|180477.4|180387.4|180437.8|180347.8|21
1723643600000|2024-08-14 13:53:20|180441.2|180351.2|180426.5|180336.5|180444.2|180354.2|180414.8|180324.8|20
1723643610000|2024-08-14 13:53:30|180428.4|180338.4|180468.4|180378.4|180472.7|180382.7|180427.8|180337.8|23
1723643620000|2024-08-14 13:53:40|180466.5|180376.5|180418.9|180328.9|180466.5|180376.5|180376.7|180286.7|28
1723643630000|2024-08-14 13:53:50|180422.3|180332.3|180461.6|180371.6|180465.2|180375.2|180422.3|180332.3|27
1723643640000|2024-08-14 13:54:00|180462|180372|180475.4|180385.4|180476.9|180386.9|180441.7|180351.7|24
1723643650000|2024-08-14 13:54:10|180473.6|180383.6|180475.8|180385.8|180481.7|180391.7|180472|180382|13
1723643660000|2024-08-14 13:54:20|180474.9|180384.9|180487.3|180397.3|180490|180400|180474.9|180384.9|21
1723643670000|2024-08-14 13:54:30|180487.5|180397.5|180555.4|180465.4|180555.4|180465.4|180487.5|180397.5|21
1723643680000|2024-08-14 13:54:40|180552.9|180462.9|180535.4|180445.4|180554.5|180464.5|180528.1|180438.1|25
1723643690000|2024-08-14 13:54:50|180538.4|180448.4|180532.7|180442.7|180541.1|180451.1|180531.3|180441.3|24
1723643700000|2024-08-14 13:55:00|180528|180438|180526|180436|180534.2|180444.2|180519|180429|17
1723643710000|2024-08-14 13:55:10|180528.7|180438.7|180544.8|180454.8|180544.8|180454.8|180517.2|180427.2|22
1723643720000|2024-08-14 13:55:20|180540.2|180450.2|180531.9|180441.9|180544.5|180454.5|180528|180438|26
1723643730000|2024-08-14 13:55:30|180529.1|180439.1|180538.4|180448.4|180544.4|180454.4|180527.6|180437.6|21
1723643740000|2024-08-14 13:55:40|180538.5|180448.5|180559.6|180469.6|180560|180470|180533|180443|21
1723643750000|2024-08-14 13:55:50|180553|180463|180548.6|180458.6|180554.3|180464.3|180533|180443|23
1723643760000|2024-08-14 13:56:00|180553.3|180463.3|180567.3|180477.3|180568.3|180478.3|180550|180460|20
1723643770000|2024-08-14 13:56:10|180568.2|180478.2|180559.8|180469.8|180573.3|180483.3|180556.6|180466.6|16
1723643780000|2024-08-14 13:56:20|180557.6|180467.6|180508.3|180418.3|180557.6|180467.6|180495.4|180405.4|25
1723643790000|2024-08-14 13:56:30|180506.5|180416.5|180498.8|180408.8|180511.4|180421.4|180495.8|180405.8|22
1723643800000|2024-08-14 13:56:40|180499.3|180409.3|180493.8|180403.8|180499.7|180409.7|180491.5|180401.5|27
1723643810000|2024-08-14 13:56:50|180493.3|180403.3|180495.4|180405.4|180501.7|180411.7|180493.1|180403.1|20
1723643820000|2024-08-14 13:57:00|180495.5|180405.5|180500.8|180410.8|180502.7|180412.7|180494.1|180404.1|22
1723643830000|2024-08-14 13:57:10|180498.8|180408.8|180501.3|180411.3|180512.1|180422.1|180498.8|180408.8|18
1723643840000|2024-08-14 13:57:20|180497.7|180407.7|180444.5|180354.5|180502.9|180412.9|180428.2|180338.2|23
1723643850000|2024-08-14 13:57:30|180444.6|180354.6|180465.1|180375.1|180465.1|180375.1|180431.3|180341.3|26
1723643860000|2024-08-14 13:57:40|180463.9|180373.9|180469|180379|180472.6|180382.6|180460.9|180370.9|26
1723643870000|2024-08-14 13:57:50|180470.5|180380.5|180475.2|180385.2|180475.8|180385.8|180467.1|180377.1|27
1723643880000|2024-08-14 13:58:00|180475.8|180385.8|180469.5|180379.5|180481.9|180391.9|180467.3|180377.3|24
1723643890000|2024-08-14 13:58:10|180466.2|180376.2|180470.1|180380.1|180470.1|180380.1|180464|180374|18
1723643900000|2024-08-14 13:58:20|180470.2|180380.2|180469.3|180379.3|180471.4|180381.4|180463.8|180373.8|21
1723643910000|2024-08-14 13:58:30|180469.2|180379.2|180469.1|180379.1|180473.2|180383.2|180469|180379|12
1723643920000|2024-08-14 13:58:40|180470.8|180380.8|180506.8|180416.8|180523.8|180433.8|180470.8|180380.8|27
1723643930000|2024-08-14 13:58:50|180508.8|180418.8|180532.2|180442.2|180533.1|180443.1|180508.8|180418.8|22
1723643940000|2024-08-14 13:59:00|180537.1|180447.1|180534.8|180444.8|180543.1|180453.1|180530.7|180440.7|24
1723643950000|2024-08-14 13:59:10|180535.9|180445.9|180554.2|180464.2|180556.1|180466.1|180531.2|180441.2|24
1723643960000|2024-08-14 13:59:20|180550.8|180460.8|180626.9|180536.9|180632.2|180542.2|180548|180458|21
1723643970000|2024-08-14 13:59:30|180624|180534|180652.6|180562.6|180661.4|180571.4|180624|180534|21
1723643980000|2024-08-14 13:59:40|180650.8|180560.8|180627.7|180537.7|180650.8|180560.8|180611.4|180521.4|25
1723643990000|2024-08-14 13:59:50|180631.4|180541.4|180639.1|180549.1|180639.4|180549.4|180622.9|180532.9|20
1723644000000|2024-08-14 14:00:00|180640.5|180550.5|180651.7|180561.7|180651.7|180561.7|180630.9|180540.9|31
1723644010000|2024-08-14 14:00:10|180650|180560|180639.6|180549.6|180658.4|180568.4|180636.9|180546.9|26
1723644020000|2024-08-14 14:00:20|180642.1|180552.1|180630.9|180540.9|180668.7|180578.7|180627.6|180537.6|26
1723644030000|2024-08-14 14:00:30|180629|180539|180626.3|180536.3|180631.9|180541.9|180625|180535|13
1723644040000|2024-08-14 14:00:40|180626.2|180536.2|180566.6|180476.6|180627.3|180537.3|180562|180472|28
1723644050000|2024-08-14 14:00:50|180566.9|180476.9|180566.7|180476.7|180570.7|180480.7|180563.6|180473.6|17
1723644060000|2024-08-14 14:01:00|180570.2|180480.2|180581.2|180491.2|180582.2|180492.2|180566.3|180476.3|17
1723644070000|2024-08-14 14:01:10|180578.6|180488.6|180559|180469|180635.2|180545.2|180534.9|180444.9|23
1723644080000|2024-08-14 14:01:20|180559.6|180469.6|180565.6|180475.6|180565.6|180475.6|180556.8|180466.8|29
1723644090000|2024-08-14 14:01:30|180563.6|180473.6|180557.8|180467.8|180566.3|180476.3|180555.1|180465.1|24
1723644100000|2024-08-14 14:01:40|180558.8|180468.8|180552.3|180462.3|180566.9|180476.9|180552.1|180462.1|28
1723644110000|2024-08-14 14:01:50|180550.4|180460.4|180546.3|180456.3|180553.6|180463.6|180545.9|180455.9|21
1723644120000|2024-08-14 14:02:00|180543|180453|180482.2|180392.2|180543|180453|180482|180392|23
1723644130000|2024-08-14 14:02:10|180481.2|180391.2|180502.7|180412.7|180503.4|180413.4|180481.2|180391.2|26
1723644140000|2024-08-14 14:02:20|180498|180408|180471|180381|180503.6|180413.6|180468.7|180378.7|27
1723644150000|2024-08-14 14:02:30|180476.1|180386.1|180450.3|180360.3|180477.5|180387.5|180450.3|180360.3|26
1723644160000|2024-08-14 14:02:40|180449|180359|180473.1|180383.1|180475.6|180385.6|180446.5|180356.5|23
1723644170000|2024-08-14 14:02:50|180471.7|180381.7|180520.1|180430.1|180529.1|180439.1|180470|180380|24
1723644180000|2024-08-14 14:03:00|180522.3|180432.3|180540.7|180450.7|180540.7|180450.7|180519.3|180429.3|19
1723644190000|2024-08-14 14:03:10|180536.7|180446.7|180466.1|180376.1|180540.9|180450.9|180466.1|180376.1|21
1723644200000|2024-08-14 14:03:20|180464.4|180374.4|180492.8|180402.8|180493.8|180403.8|180464.4|180374.4|23
1723644210000|2024-08-14 14:03:30|180490.1|180400.1|180515.1|180425.1|180515.1|180425.1|180490.1|180400.1|18
1723644220000|2024-08-14 14:03:40|180514.2|180424.2|180505.1|180415.1|180514.2|180424.2|180496.7|180406.7|15
1723644230000|2024-08-14 14:03:50|180507.2|180417.2|180503.2|180413.2|180512.9|180422.9|180500.3|180410.3|28
1723644240000|2024-08-14 14:04:00|180500.8|180410.8|180497.7|180407.7|180500.9|180410.9|180489.7|180399.7|24
1723644250000|2024-08-14 14:04:10|180498.6|180408.6|180473.5|180383.5|180499|180409|180470.9|180380.9|27
1723644260000|2024-08-14 14:04:20|180470.9|180380.9|180465.3|180375.3|180470.9|180380.9|180461.7|180371.7|13
1723644270000|2024-08-14 14:04:30|180462.9|180372.9|180464.3|180374.3|180467.1|180377.1|180460.2|180370.2|12
1723644280000|2024-08-14 14:04:40|180467|180377|180458.7|180368.7|180467.3|180377.3|180458.7|180368.7|8
1723644290000|2024-08-14 14:04:50|180461|180371|180452.8|180362.8|180462.2|180372.2|180439.7|180349.7|24
1723644300000|2024-08-14 14:05:00|180451|180361|180455|180365|180455|180365|180431.1|180341.1|21
1723644310000|2024-08-14 14:05:10|180453.4|180363.4|180469.6|180379.6|180469.6|180379.6|180450.9|180360.9|14
1723644320000|2024-08-14 14:05:20|180466.7|180376.7|180471.5|180381.5|180473.1|180383.1|180456.6|180366.6|14
1723644330000|2024-08-14 14:05:30|180476.4|180386.4|180452.9|180362.9|180479.4|180389.4|180452.9|180362.9|14
1723644340000|2024-08-14 14:05:40|180452.4|180362.4|180419.9|180329.9|180458.8|180368.8|180415.8|180325.8|18
1723644350000|2024-08-14 14:05:50|180420.5|180330.5|180414.4|180324.4|180420.5|180330.5|180414.3|180324.3|14
1723644360000|2024-08-14 14:06:00|180413.9|180323.9|180390.8|180300.8|180418|180328|180389.7|180299.7|20
1723644370000|2024-08-14 14:06:10|180390.6|180300.6|180380.8|180290.8|180390.6|180300.6|180380.8|180290.8|8
1723644380000|2024-08-14 14:06:20|180377.2|180287.2|180384|180294|180384.6|180294.6|180375.8|180285.8|9
1723644390000|2024-08-14 14:06:30|180384.2|180294.2|180406.2|180316.2|180417.1|180327.1|180384.2|180294.2|15
1723644400000|2024-08-14 14:06:40|180407.5|180317.5|180428.4|180338.4|180433.1|180343.1|180397.3|180307.3|23
1723644410000|2024-08-14 14:06:50|180427.8|180337.8|180439.5|180349.5|180441.4|180351.4|180427|180337|27
1723644420000|2024-08-14 14:07:00|180438.2|180348.2|180439.4|180349.4|180441.5|180351.5|180434.8|180344.8|15
1723644430000|2024-08-14 14:07:10|180434.9|180344.9|180384|180294|180436.9|180346.9|180384|180294|17
1723644440000|2024-08-14 14:07:20|180383.4|180293.4|180382.5|180292.5|180385.6|180295.6|180380.6|180290.6|10
1723644450000|2024-08-14 14:07:30|180380.4|180290.4|180385.4|180295.4|180386|180296|180379.1|180289.1|23
1723644460000|2024-08-14 14:07:40|180387.9|180297.9|180396.9|180306.9|180396.9|180306.9|180384|180294|20
1723644470000|2024-08-14 14:07:50|180409.3|180319.3|180404.1|180314.1|180409.3|180319.3|180401.7|180311.7|17
1723644480000|2024-08-14 14:08:00|180405.5|180315.5|180398|180308|180405.5|180315.5|180391.6|180301.6|19
1723644490000|2024-08-14 14:08:10|180401|180311|180387.6|180297.6|180401|180311|180387.6|180297.6|15
1723644500000|2024-08-14 14:08:20|180386.9|180296.9|180398.2|180308.2|180400.9|180310.9|180386.6|180296.6|12
1723644510000|2024-08-14 14:08:30|180399.6|180309.6|180400.9|180310.9|180400.9|180310.9|180391.1|180301.1|10
1723644520000|2024-08-14 14:08:40|180402.2|180312.2|180398.5|180308.5|180403|180313|180396|180306|20
1723644530000|2024-08-14 14:08:50|180397.2|180307.2|180389.6|180299.6|180398.1|180308.1|180389.6|180299.6|21
1723644540000|2024-08-14 14:09:00|180392|180302|180383.1|180293.1|180394.1|180304.1|180382.3|180292.3|17
1723644550000|2024-08-14 14:09:10|180383.3|180293.3|180383.9|180293.9|180383.9|180293.9|180376.9|180286.9|10
1723644560000|2024-08-14 14:09:20|180382.8|180292.8|180377.9|180287.9|180387.6|180297.6|180377.9|180287.9|11
1723644570000|2024-08-14 14:09:30|180380.8|180290.8|180397.5|180307.5|180399.8|180309.8|180380.8|180290.8|11
1723644580000|2024-08-14 14:09:40|180396.6|180306.6|180397.5|180307.5|180397.5|180307.5|180392.5|180302.5|8
1723644590000|2024-08-14 14:09:50|180391.5|180301.5|180391.7|180301.7|180391.9|180301.9|180385.8|180295.8|13
1723644600000|2024-08-14 14:10:00|180392|180302|180397.7|180307.7|180399.8|180309.8|180392|180302|9
1723644610000|2024-08-14 14:10:10|180396.1|180306.1|180467|180377|180477.5|180387.5|180386.4|180296.4|18
1723644620000|2024-08-14 14:10:20|180468.9|180378.9|180542.1|180452.1|180546.8|180456.8|180459.9|180369.9|22
1723644630000|2024-08-14 14:10:30|180543.5|180453.5|180552.1|180462.1|180555.6|180465.6|180543.2|180453.2|17
1723644640000|2024-08-14 14:10:40|180550.3|180460.3|180549.3|180459.3|180550.3|180460.3|180545.6|180455.6|18
1723644650000|2024-08-14 14:10:50|180551.4|180461.4|180546.1|180456.1|180554.4|180464.4|180546|180456|12
1723644660000|2024-08-14 14:11:00|180545.6|180455.6|180567|180477|180569.6|180479.6|180545.6|180455.6|12
1723644670000|2024-08-14 14:11:10|180564.3|180474.3|180569.9|180479.9|180571.1|180481.1|180563.1|180473.1|15
1723644680000|2024-08-14 14:11:20|180570.4|180480.4|180615.3|180525.3|180617|180527|180569.4|180479.4|25
1723644690000|2024-08-14 14:11:30|180612.8|180522.8|180605.2|180515.2|180612.8|180522.8|180601.9|180511.9|17
1723644700000|2024-08-14 14:11:40|180605.8|180515.8|180570.7|180480.7|180605.8|180515.8|180558.1|180468.1|15
1723644710000|2024-08-14 14:11:50|180568.3|180478.3|180565.5|180475.5|180573.4|180483.4|180565.3|180475.3|16
1723644720000|2024-08-14 14:12:00|180565.6|180475.6|180561.5|180471.5|180565.6|180475.6|180559.6|180469.6|14
1723644730000|2024-08-14 14:12:10|180561.6|180471.6|180548|180458|180561.6|180471.6|180548|180458|14
1723644740000|2024-08-14 14:12:20|180549.6|180459.6|180558.9|180468.9|180558.9|180468.9|180549.6|180459.6|10
1723644750000|2024-08-14 14:12:30|180557.9|180467.9|180621.5|180531.5|180621.5|180531.5|180554.8|180464.8|16
1723644760000|2024-08-14 14:12:40|180622.9|180532.9|180625|180535|180625|180535|180622.9|180532.9|3
1723644770000|2024-08-14 14:12:50|180623.9|180533.9|180624.3|180534.3|180624.3|180534.3|180615.1|180525.1|4
1723644780000|2024-08-14 14:13:00|180624.8|180534.8|180621.6|180531.6|180624.8|180534.8|180621.6|180531.6|2
1723644790000|2024-08-14 14:13:10|180621.1|180531.1|180641.2|180551.2|180643.5|180553.5|180621.1|180531.1|6
1723644800000|2024-08-14 14:13:20|180642|180552|180639.6|180549.6|180642|180552|180639|180549|6
1723644810000|2024-08-14 14:13:30|180638.2|180548.2|180642|180552|180642|180552|180638.2|180548.2|10
1723644820000|2024-08-14 14:13:40|180643.2|180553.2|180643.2|180553.2|180645.2|180555.2|180641.4|180551.4|7
1723644830000|2024-08-14 14:13:50|180644|180554|180646.4|180556.4|180647.3|180557.3|180644|180554|5
1723644840000|2024-08-14 14:14:00|180648.5|180558.5|180669.7|180579.7|180673.4|180583.4|180648.5|180558.5|13
1723644850000|2024-08-14 14:14:10|180667.3|180577.3|180666.9|180576.9|180667.3|180577.3|180658.9|180568.9|13
1723644860000|2024-08-14 14:14:20|180665.9|180575.9|180708.7|180618.7|180710.5|180620.5|180665.9|180575.9|13
1723644870000|2024-08-14 14:14:30|180705.8|180615.8|180644.8|180554.8|180705.8|180615.8|180642.2|180552.2|19
1723644880000|2024-08-14 14:14:40|180644.9|180554.9|180626.3|180536.3|180645.1|180555.1|180626.1|180536.1|16
1723644890000|2024-08-14 14:14:50|180626.4|180536.4|180632.8|180542.8|180632.8|180542.8|180626.3|180536.3|10
1723644900000|2024-08-14 14:15:00|180630.7|180540.7|180628.3|180538.3|180630.7|180540.7|180626.6|180536.6|16
1723644910000|2024-08-14 14:15:10|180627.2|180537.2|180632.4|180542.4|180632.4|180542.4|180625.8|180535.8|19
1723644920000|2024-08-14 14:15:20|180634.5|180544.5|180630.7|180540.7|180637.3|180547.3|180630.7|180540.7|12
1723644930000|2024-08-14 14:15:30|180629.8|180539.8|180622.6|180532.6|180629.8|180539.8|180621.9|180531.9|17
1723644940000|2024-08-14 14:15:40|180622.8|180532.8|180564.3|180474.3|180625.1|180535.1|180561|180471|19
1723644950000|2024-08-14 14:15:50|180566.7|180476.7|180539.6|180449.6|180567|180477|180533|180443|20
1723644960000|2024-08-14 14:16:00|180538.9|180448.9|180534.9|180444.9|180538.9|180448.9|180530.8|180440.8|7
1723644970000|2024-08-14 14:16:10|180533.9|180443.9|180530.8|180440.8|180533.9|180443.9|180528.1|180438.1|12
1723644980000|2024-08-14 14:16:20|180528.1|180438.1|180530.4|180440.4|180530.4|180440.4|180514|180424|11
1723644990000|2024-08-14 14:16:30|180529.4|180439.4|180536.8|180446.8|180536.8|180446.8|180529.4|180439.4|11
1723645000000|2024-08-14 14:16:40|180537.1|180447.1|180532.9|180442.9|180547.6|180457.6|180529.6|180439.6|18
1723645010000|2024-08-14 14:16:50|180527.5|180437.5|180544.2|180454.2|180545.8|180455.8|180527.5|180437.5|14
1723645020000|2024-08-14 14:17:00|180542|180452|180574|180484|180588|180498|180541.4|180451.4|16
1723645030000|2024-08-14 14:17:10|180578.2|180488.2|180575.4|180485.4|180580.3|180490.3|180570.1|180480.1|14
1723645040000|2024-08-14 14:17:20|180576.4|180486.4|180572.1|180482.1|180576.4|180486.4|180563.5|180473.5|20
1723645050000|2024-08-14 14:17:30|180569|180479|180541.9|180451.9|180571.8|180481.8|180541.4|180451.4|23
1723645060000|2024-08-14 14:17:40|180542.2|180452.2|180539.7|180449.7|180545.2|180455.2|180537.8|180447.8|12
1723645070000|2024-08-14 14:17:50|180545|180455|180561.2|180471.2|180561.2|180471.2|180542|180452|12
1723645080000|2024-08-14 14:18:00|180561.1|180471.1|180557.3|180467.3|180563.5|180473.5|180557.3|180467.3|11
1723645090000|2024-08-14 14:18:10|180557.1|180467.1|180552.7|180462.7|180563.6|180473.6|180551.4|180461.4|22
1723645100000|2024-08-14 14:18:20|180554.5|180464.5|180546.5|180456.5|180554.5|180464.5|180546.3|180456.3|15
1723645110000|2024-08-14 14:18:30|180547.7|180457.7|180539.7|180449.7|180548.5|180458.5|180539.7|180449.7|9
1723645120000|2024-08-14 14:18:40|180538.7|180448.7|180538.4|180448.4|180538.8|180448.8|180537.4|180447.4|11
1723645130000|2024-08-14 14:18:50|180538.8|180448.8|180540.8|180450.8|180543.2|180453.2|180536.6|180446.6|15
1723645140000|2024-08-14 14:19:00|180538.1|180448.1|180473.7|180383.7|180538.4|180448.4|180469.9|180379.9|18
1723645150000|2024-08-14 14:19:10|180470.8|180380.8|180443|180353|180473|180383|180432.3|180342.3|24
1723645160000|2024-08-14 14:19:20|180445.5|180355.5|180441.6|180351.6|180445.5|180355.5|180430|180340|15
1723645170000|2024-08-14 14:19:30|180443.5|180353.5|180450.9|180360.9|180450.9|180360.9|180441.8|180351.8|14
1723645180000|2024-08-14 14:19:40|180449.4|180359.4|180454.6|180364.6|180455|180365|180445.1|180355.1|16
1723645190000|2024-08-14 14:19:50|180446.6|180356.6|180459.4|180369.4|180463.3|180373.3|180446.6|180356.6|22
1723645200000|2024-08-14 14:20:00|180466.7|180376.7|180450.5|180360.5|180467.4|180377.4|180450.5|180360.5|19
1723645210000|2024-08-14 14:20:10|180455.7|180365.7|180460.6|180370.6|180460.6|180370.6|180448|180358|16
1723645220000|2024-08-14 14:20:20|180458.4|180368.4|180465.4|180375.4|180465.4|180375.4|180458.4|180368.4|5
1723645230000|2024-08-14 14:20:30|180465.8|180375.8|180463.9|180373.9|180465.8|180375.8|180461.1|180371.1|8
1723645240000|2024-08-14 14:20:40|180463.6|180373.6|180474.8|180384.8|180512|180422|180463.6|180373.6|21
1723645250000|2024-08-14 14:20:50|180474.3|180384.3|180451|180361|180474.3|180384.3|180447.8|180357.8|19
1723645260000|2024-08-14 14:21:00|180448.4|180358.4|180443.9|180353.9|180460.1|180370.1|180443.9|180353.9|11
1723645270000|2024-08-14 14:21:10|180439.5|180349.5|180443.9|180353.9|180448.4|180358.4|180439.5|180349.5|12
1723645280000|2024-08-14 14:21:20|180446.1|180356.1|180460.3|180370.3|180461.4|180371.4|180442.4|180352.4|19
1723645290000|2024-08-14 14:21:30|180461.4|180371.4|180455.3|180365.3|180462.5|180372.5|180452.5|180362.5|23
1723645300000|2024-08-14 14:21:40|180453.9|180363.9|180513.2|180423.2|180515.6|180425.6|180446.8|180356.8|21
1723645310000|2024-08-14 14:21:50|180512.2|180422.2|180494.5|180404.5|180512.2|180422.2|180493.2|180403.2|26
1723645320000|2024-08-14 14:22:00|180496.2|180406.2|180495.2|180405.2|180500.2|180410.2|180488.8|180398.8|25
1723645330000|2024-08-14 14:22:10|180493.3|180403.3|180491.7|180401.7|180494.8|180404.8|180488.6|180398.6|20
1723645340000|2024-08-14 14:22:20|180493.1|180403.1|180525|180435|180531.3|180441.3|180493.1|180403.1|17
1723645350000|2024-08-14 14:22:30|180507.7|180417.7|180482.9|180392.9|180508.5|180418.5|180478.2|180388.2|18
1723645360000|2024-08-14 14:22:40|180482|180392|180482.8|180392.8|180484.7|180394.7|180480.2|180390.2|21
1723645370000|2024-08-14 14:22:50|180484.6|180394.6|180483.1|180393.1|180487.1|180397.1|180480.4|180390.4|22
1723645380000|2024-08-14 14:23:00|180483.2|180393.2|180470|180380|180483.2|180393.2|180467.8|180377.8|22
1723645390000|2024-08-14 14:23:10|180468.3|180378.3|180480.2|180390.2|180480.2|180390.2|180468.3|180378.3|18
1723645400000|2024-08-14 14:23:20|180481.9|180391.9|180480|180390|180481.9|180391.9|180473.7|180383.7|13
1723645410000|2024-08-14 14:23:30|180478.2|180388.2|180481.1|180391.1|180481.1|180391.1|180475.7|180385.7|16
1723645420000|2024-08-14 14:23:40|180479.3|180389.3|180473.7|180383.7|180479.3|180389.3|180469.1|180379.1|22
1723645430000|2024-08-14 14:23:50|180476.1|180386.1|180477|180387|180477|180387|180469|180379|9
1723645440000|2024-08-14 14:24:00|180473.8|180383.8|180477.9|180387.9|180482.5|180392.5|180466.8|180376.8|18
1723645450000|2024-08-14 14:24:10|180479.7|180389.7|180482.7|180392.7|180488.5|180398.5|180477.9|180387.9|12
1723645460000|2024-08-14 14:24:20|180481.6|180391.6|180478.3|180388.3|180487.2|180397.2|180478.3|180388.3|12
1723645470000|2024-08-14 14:24:30|180484.5|180394.5|180484.1|180394.1|180487.2|180397.2|180479.4|180389.4|13
1723645480000|2024-08-14 14:24:40|180481.8|180391.8|180486.3|180396.3|180486.4|180396.4|180478.2|180388.2|14
1723645490000|2024-08-14 14:24:50|180486.5|180396.5|180500.4|180410.4|180522.6|180432.6|180484|180394|14
1723645500000|2024-08-14 14:25:00|180498.7|180408.7|180506|180416|180506|180416|180489.9|180399.9|22
1723645510000|2024-08-14 14:25:10|180507.6|180417.6|180506.8|180416.8|180511.4|180421.4|180501.8|180411.8|12
1723645520000|2024-08-14 14:25:20|180505|180415|180508.2|180418.2|180512.2|180422.2|180498|180408|22
1723645530000|2024-08-14 14:25:30|180510.7|180420.7|180513.4|180423.4|180519.1|180429.1|180507.1|180417.1|16
1723645540000|2024-08-14 14:25:40|180514.5|180424.5|180523.5|180433.5|180528.2|180438.2|180508.2|180418.2|18
1723645550000|2024-08-14 14:25:50|180519.3|180429.3|180520.9|180430.9|180520.9|180430.9|180516.2|180426.2|10
1723645560000|2024-08-14 14:26:00|180520.7|180430.7|180569.9|180479.9|180569.9|180479.9|180516.2|180426.2|19
1723645570000|2024-08-14 14:26:10|180572.4|180482.4|180566.7|180476.7|180584.8|180494.8|180564.7|180474.7|15
1723645580000|2024-08-14 14:26:20|180565.5|180475.5|180600.6|180510.6|180602.2|180512.2|180562.8|180472.8|21
1723645590000|2024-08-14 14:26:30|180599|180509|180539.2|180449.2|180599.2|180509.2|180539.2|180449.2|8
1723645600000|2024-08-14 14:26:40|180539.5|180449.5|180540.9|180450.9|180541.5|180451.5|180538.9|180448.9|17
1723645610000|2024-08-14 14:26:50|180540.1|180450.1|180540.6|180450.6|180540.6|180450.6|180539.5|180449.5|5
1723645620000|2024-08-14 14:27:00|180540.8|180450.8|180539.4|180449.4|180541.8|180451.8|180539.4|180449.4|10
1723645630000|2024-08-14 14:27:10|180540.1|180450.1|180539.4|180449.4|180542.3|180452.3|180539.4|180449.4|8
1723645640000|2024-08-14 14:27:20|180540.6|180450.6|180540.6|180450.6|180540.6|180450.6|180539.4|180449.4|5
1723645650000|2024-08-14 14:27:30|180541.8|180451.8|180540.7|180450.7|180544.1|180454.1|180540|180450|9
1723645660000|2024-08-14 14:27:40|180538|180448|180535.1|180445.1|180540.5|180450.5|180522.6|180432.6|14
1723645670000|2024-08-14 14:27:50|180534.1|180444.1|180531.2|180441.2|180534.1|180444.1|180526|180436|9
1723645680000|2024-08-14 14:28:00|180534.8|180444.8|180527.8|180437.8|180536|180446|180523.9|180433.9|18
1723645690000|2024-08-14 14:28:10|180531.8|180441.8|180525.3|180435.3|180531.8|180441.8|180523.5|180433.5|15
1723645700000|2024-08-14 14:28:20|180525.1|180435.1|180529|180439|180530.8|180440.8|180525.1|180435.1|13
1723645710000|2024-08-14 14:28:30|180527.9|180437.9|180535.2|180445.2|180535.2|180445.2|180527.9|180437.9|9
1723645720000|2024-08-14 14:28:40|180536.5|180446.5|180532.1|180442.1|180536.5|180446.5|180522.7|180432.7|23
1723645730000|2024-08-14 14:28:50|180534.9|180444.9|180536.3|180446.3|180537.7|180447.7|180532.8|180442.8|12
1723645740000|2024-08-14 14:29:00|180532.8|180442.8|180528|180438|180537.6|180447.6|180528|180438|19
1723645750000|2024-08-14 14:29:10|180529.1|180439.1|180528.9|180438.9|180534.3|180444.3|180522.5|180432.5|26
1723645760000|2024-08-14 14:29:20|180528.8|180438.8|180511|180421|180529.1|180439.1|180508.8|180418.8|20
1723645770000|2024-08-14 14:29:30|180508.1|180418.1|180509.1|180419.1|180510.9|180420.9|180507|180417|23
1723645780000|2024-08-14 14:29:40|180508.3|180418.3|180508.8|180418.8|180513.2|180423.2|180506.2|180416.2|18
1723645790000|2024-08-14 14:29:50|180510.8|180420.8|180511.7|180421.7|180514.3|180424.3|180508.8|180418.8|21
1723645800000|2024-08-14 14:30:00|180511.6|180421.6|180518.8|180428.8|180519.6|180429.6|180510.9|180420.9|28
1723645810000|2024-08-14 14:30:10|180520.7|180430.7|180523.4|180433.4|180528.4|180438.4|180518|180428|25
1723645820000|2024-08-14 14:30:20|180525.2|180435.2|180509.3|180419.3|180525.2|180435.2|180509.2|180419.2|26
1723645830000|2024-08-14 14:30:30|180509.7|180419.7|180510.8|180420.8|180512.5|180422.5|180509.7|180419.7|15
1723645840000|2024-08-14 14:30:40|180514.2|180424.2|180514|180424|180516.2|180426.2|180511.5|180421.5|11
1723645850000|2024-08-14 14:30:50|180512|180422|180507.7|180417.7|180513.5|180423.5|180507.7|180417.7|12
1723645860000|2024-08-14 14:31:00|180508|180418|180502.2|180412.2|180511.7|180421.7|180500.4|180410.4|21
1723645870000|2024-08-14 14:31:10|180503.3|180413.3|180504.4|180414.4|180509.4|180419.4|180503.3|180413.3|22
1723645880000|2024-08-14 14:31:20|180505.7|180415.7|180501.5|180411.5|180507.1|180417.1|180501.5|180411.5|15
1723645890000|2024-08-14 14:31:30|180498.6|180408.6|180506.4|180416.4|180507.5|180417.5|180494.2|180404.2|23
1723645900000|2024-08-14 14:31:40|180506.6|180416.6|180558.7|180468.7|180560.7|180470.7|180503.5|180413.5|18
1723645910000|2024-08-14 14:31:50|180558.5|180468.5|180550.1|180460.1|180558.9|180468.9|180548.5|180458.5|20
1723645920000|2024-08-14 14:32:00|180551.6|180461.6|180539.5|180449.5|180551.6|180461.6|180539.5|180449.5|28
1723645930000|2024-08-14 14:32:10|180539.7|180449.7|180541.9|180451.9|180544.9|180454.9|180539.7|180449.7|21
1723645940000|2024-08-14 14:32:20|180544.5|180454.5|180534.5|180444.5|180545.3|180455.3|180528.6|180438.6|21
1723645950000|2024-08-14 14:32:30|180534.3|180444.3|180529.1|180439.1|180537.9|180447.9|180528.6|180438.6|21
1723645960000|2024-08-14 14:32:40|180528.1|180438.1|180521.7|180431.7|180529.9|180439.9|180521.7|180431.7|24
1723645970000|2024-08-14 14:32:50|180519.7|180429.7|180527.2|180437.2|180529.6|180439.6|180519.7|180429.7|15
1723645980000|2024-08-14 14:33:00|180527.7|180437.7|180525.6|180435.6|180529.7|180439.7|180525.3|180435.3|18
1723645990000|2024-08-14 14:33:10|180524.6|180434.6|180529.3|180439.3|180529.3|180439.3|180524.6|180434.6|16
1723646000000|2024-08-14 14:33:20|180528.3|180438.3|180531.3|180441.3|180531.5|180441.5|180528.3|180438.3|15
1723646010000|2024-08-14 14:33:30|180532.3|180442.3|180578.1|180488.1|180584.8|180494.8|180532.3|180442.3|28
1723646020000|2024-08-14 14:33:40|180579.8|180489.8|180584.6|180494.6|180586|180496|180577.7|180487.7|22
1723646030000|2024-08-14 14:33:50|180584.5|180494.5|180641.4|180551.4|180642|180552|180578|180488|26
1723646040000|2024-08-14 14:34:00|180639.8|180549.8|180646.4|180556.4|180648.6|180558.6|180637.6|180547.6|25
1723646050000|2024-08-14 14:34:10|180646.2|180556.2|180651.9|180561.9|180653.4|180563.4|180645.4|180555.4|25
1723646060000|2024-08-14 14:34:20|180651.7|180561.7|180665.2|180575.2|180704.2|180614.2|180650.3|180560.3|31
1723646070000|2024-08-14 14:34:30|180666.1|180576.1|180654.7|180564.7|180666.1|180576.1|180644|180554|25
1723646080000|2024-08-14 14:34:40|180655.2|180565.2|180662.5|180572.5|180670.3|180580.3|180654.5|180564.5|30
1723646090000|2024-08-14 14:34:50|180662.6|180572.6|180650.3|180560.3|180668.7|180578.7|180639.8|180549.8|22
1723646100000|2024-08-14 14:35:00|180654|180564|180613.6|180523.6|180658.3|180568.3|180611.1|180521.1|18
1723646110000|2024-08-14 14:35:10|180612.4|180522.4|180611.9|180521.9|180615.2|180525.2|180610.6|180520.6|17
1723646120000|2024-08-14 14:35:20|180612|180522|180606.6|180516.6|180612|180522|180603.7|180513.7|18
1723646130000|2024-08-14 14:35:30|180605.8|180515.8|180606.1|180516.1|180608.7|180518.7|180603.6|180513.6|17
1723646140000|2024-08-14 14:35:40|180606.3|180516.3|180610.6|180520.6|180612.6|180522.6|180603|180513|23
1723646150000|2024-08-14 14:35:50|180609.4|180519.4|180603.1|180513.1|180615.2|180525.2|180603.1|180513.1|21
1723646160000|2024-08-14 14:36:00|180617.2|180527.2|180619.6|180529.6|180628.2|180538.2|180613.3|180523.3|24
1723646170000|2024-08-14 14:36:10|180621|180531|180624.5|180534.5|180624.5|180534.5|180616.2|180526.2|21
1723646180000|2024-08-14 14:36:20|180624.6|180534.6|180622.2|180532.2|180628.3|180538.3|180622|180532|12
1723646190000|2024-08-14 14:36:30|180620.3|180530.3|180614.3|180524.3|180620.3|180530.3|180614.3|180524.3|10
1723646200000|2024-08-14 14:36:40|180615|180525|180614.8|180524.8|180615|180525|180614.7|180524.7|6
1723646210000|2024-08-14 14:36:50|180614.9|180524.9|180611.7|180521.7|180614.9|180524.9|180611.4|180521.4|12
1723646220000|2024-08-14 14:37:00|180612.3|180522.3|180610.6|180520.6|180612.7|180522.7|180608.7|180518.7|12
1723646230000|2024-08-14 14:37:10|180609.7|180519.7|180612.5|180522.5|180612.5|180522.5|180609.1|180519.1|10
1723646240000|2024-08-14 14:37:20|180611.9|180521.9|180615.6|180525.6|180620.4|180530.4|180611.9|180521.9|17
1723646250000|2024-08-14 14:37:30|180617.3|180527.3|180624.3|180534.3|180625.1|180535.1|180613.9|180523.9|12
1723646260000|2024-08-14 14:37:40|180624.2|180534.2|180618.1|180528.1|180625.5|180535.5|180617.8|180527.8|16
1723646270000|2024-08-14 14:37:50|180622.9|180532.9|180629.4|180539.4|180629.4|180539.4|180621.9|180531.9|15
1723646280000|2024-08-14 14:38:00|180629.5|180539.5|180626.4|180536.4|180631.8|180541.8|180625.6|180535.6|23
1723646290000|2024-08-14 14:38:10|180626.6|180536.6|180616.4|180526.4|180640.3|180550.3|180616.4|180526.4|12
1723646300000|2024-08-14 14:38:20|180616.2|180526.2|180629.2|180539.2|180632.2|180542.2|180616|180526|19
1723646310000|2024-08-14 14:38:30|180630.2|180540.2|180636.8|180546.8|180640.5|180550.5|180630.2|180540.2|17
1723646320000|2024-08-14 14:38:40|180635|180545|180633.6|180543.6|180641.9|180551.9|180633.6|180543.6|15
1723646330000|2024-08-14 14:38:50|180633.4|180543.4|180632.9|180542.9|180639.5|180549.5|180627.1|180537.1|18
1723646340000|2024-08-14 14:39:00|180629.8|180539.8|180635|180545|180635.6|180545.6|180629.8|180539.8|18
1723646350000|2024-08-14 14:39:10|180637.6|180547.6|180665.5|180575.5|180665.5|180575.5|180633.3|180543.3|17
1723646360000|2024-08-14 14:39:20|180665.6|180575.6|180664.6|180574.6|180670.1|180580.1|180661|180571|20
1723646370000|2024-08-14 14:39:30|180658.2|180568.2|180641.4|180551.4|180659.9|180569.9|180634.2|180544.2|17
1723646380000|2024-08-14 14:39:40|180642.9|180552.9|180640.6|180550.6|180642.9|180552.9|180632.8|180542.8|12
1723646390000|2024-08-14 14:39:50|180642.5|180552.5|180644.3|180554.3|180644.3|180554.3|180640.7|180550.7|9
1723646400000|2024-08-14 14:40:00|180645.3|180555.3|180638.3|180548.3|180648.5|180558.5|180638.3|180548.3|16
1723646410000|2024-08-14 14:40:10|180641.9|180551.9|180627.3|180537.3|180642.4|180552.4|180627.3|180537.3|24
1723646420000|2024-08-14 14:40:20|180628.6|180538.6|180625|180535|180634.5|180544.5|180625|180535|12
1723646430000|2024-08-14 14:40:30|180625.1|180535.1|180626|180536|180628.9|180538.9|180619.4|180529.4|15
1723646440000|2024-08-14 14:40:40|180621.2|180531.2|180626.7|180536.7|180628.7|180538.7|180620.6|180530.6|10
1723646450000|2024-08-14 14:40:50|180620.7|180530.7|180627.3|180537.3|180633.5|180543.5|180619.3|180529.3|27
1723646460000|2024-08-14 14:41:00|180632.5|180542.5|180625.9|180535.9|180632.5|180542.5|180624.3|180534.3|19
1723646470000|2024-08-14 14:41:10|180622.7|180532.7|180632.9|180542.9|180633.8|180543.8|180618.8|180528.8|19
1723646480000|2024-08-14 14:41:20|180632|180542|180604.7|180514.7|180632|180542|180599.6|180509.6|22
1723646490000|2024-08-14 14:41:30|180605.2|180515.2|180636.8|180546.8|180636.8|180546.8|180599.2|180509.2|15
1723646500000|2024-08-14 14:41:40|180638.4|180548.4|180639.8|180549.8|180642.4|180552.4|180637.8|180547.8|8
1723646510000|2024-08-14 14:41:50|180642.1|180552.1|180643.5|180553.5|180649.6|180559.6|180639.8|180549.8|20
1723646520000|2024-08-14 14:42:00|180642.8|180552.8|180639.5|180549.5|180642.8|180552.8|180634.5|180544.5|12
1723646530000|2024-08-14 14:42:10|180639.7|180549.7|180632.5|180542.5|180642.1|180552.1|180629.5|180539.5|7
1723646540000|2024-08-14 14:42:20|180634|180544|180676.7|180586.7|180679.2|180589.2|180630.2|180540.2|21
1723646550000|2024-08-14 14:42:30|180675.1|180585.1|180665.9|180575.9|180675.1|180585.1|180665.2|180575.2|16
1723646560000|2024-08-14 14:42:40|180668.5|180578.5|180652|180562|180668.5|180578.5|180652|180562|16
1723646570000|2024-08-14 14:42:50|180649.4|180559.4|180622.5|180532.5|180649.4|180559.4|180620.3|180530.3|20
1723646580000|2024-08-14 14:43:00|180627.2|180537.2|180627.7|180537.7|180629|180539|180626.3|180536.3|9
1723646590000|2024-08-14 14:43:10|180627.8|180537.8|180624.4|180534.4|180633.3|180543.3|180624.4|180534.4|15
1723646600000|2024-08-14 14:43:20|180630.1|180540.1|180639.2|180549.2|180639.2|180549.2|180620.1|180530.1|17
1723646610000|2024-08-14 14:43:30|180640.5|180550.5|180652.7|180562.7|180658.6|180568.6|180640.5|180550.5|11
1723646620000|2024-08-14 14:43:40|180650.6|180560.6|180668.8|180578.8|180681.7|180591.7|180649.1|180559.1|19
1723646630000|2024-08-14 14:43:50|180673.6|180583.6|180695.4|180605.4|180697.5|180607.5|180673.6|180583.6|17
1723646640000|2024-08-14 14:44:00|180698.5|180608.5|180696.8|180606.8|180698.5|180608.5|180685.7|180595.7|12
1723646650000|2024-08-14 14:44:10|180692.6|180602.6|180687.2|180597.2|180692.6|180602.6|180682.8|180592.8|11
1723646660000|2024-08-14 14:44:20|180684.9|180594.9|180736.1|180646.1|180740.6|180650.6|180683.2|180593.2|22
1723646670000|2024-08-14 14:44:30|180735.8|180645.8|180737.8|180647.8|180737.8|180647.8|180729.6|180639.6|18
1723646680000|2024-08-14 14:44:40|180737.7|180647.7|180736.6|180646.6|180738|180648|180733.9|180643.9|10
1723646690000|2024-08-14 14:44:50|180736.9|180646.9|180737.7|180647.7|180740.9|180650.9|180736.4|180646.4|13
1723646700000|2024-08-14 14:45:00|180731.9|180641.9|180704.7|180614.7|180738.5|180648.5|180701|180611|25
1723646710000|2024-08-14 14:45:10|180702.8|180612.8|180703.8|180613.8|180704.4|180614.4|180700.4|180610.4|14
1723646720000|2024-08-14 14:45:20|180700.9|180610.9|180686.8|180596.8|180704.5|180614.5|180686.8|180596.8|14
1723646730000|2024-08-14 14:45:30|180684.9|180594.9|180629.9|180539.9|180684.9|180594.9|180616.2|180526.2|29
1723646740000|2024-08-14 14:45:40|180621.5|180531.5|180585.2|180495.2|180635.3|180545.3|180584.5|180494.5|28
1723646750000|2024-08-14 14:45:50|180590.3|180500.3|180580.9|180490.9|180591.8|180501.8|180573.3|180483.3|25
1723646760000|2024-08-14 14:46:00|180575.9|180485.9|180577|180487|180579.3|180489.3|180573.1|180483.1|21
1723646770000|2024-08-14 14:46:10|180577.6|180487.6|180576.1|180486.1|180577.6|180487.6|180575|180485|18
1723646780000|2024-08-14 14:46:20|180576.2|180486.2|180576.5|180486.5|180578.9|180488.9|180576.2|180486.2|9
1723646790000|2024-08-14 14:46:30|180576.6|180486.6|180577.2|180487.2|180581.7|180491.7|180576.6|180486.6|20
1723646800000|2024-08-14 14:46:40|180577.4|180487.4|180573.3|180483.3|180581.6|180491.6|180570.7|180480.7|24
1723646810000|2024-08-14 14:46:50|180574.1|180484.1|180578.4|180488.4|180579.8|180489.8|180573.9|180483.9|20
1723646820000|2024-08-14 14:47:00|180578.5|180488.5|180513.3|180423.3|180579.8|180489.8|180503.4|180413.4|26
1723646830000|2024-08-14 14:47:10|180512.6|180422.6|180520.8|180430.8|180520.8|180430.8|180510.2|180420.2|24
1723646840000|2024-08-14 14:47:20|180525.3|180435.3|180522.3|180432.3|180525.3|180435.3|180516.5|180426.5|28
1723646850000|2024-08-14 14:47:30|180525.7|180435.7|180545.2|180455.2|180546.3|180456.3|180525.7|180435.7|18
1723646860000|2024-08-14 14:47:40|180543.7|180453.7|180617.5|180527.5|180621.4|180531.4|180535.9|180445.9|24
1723646870000|2024-08-14 14:47:50|180618.6|180528.6|180610.3|180520.3|180618.6|180528.6|180606.5|180516.5|18
1723646880000|2024-08-14 14:48:00|180607.4|180517.4|180605.4|180515.4|180607.7|180517.7|180594.1|180504.1|19
1723646890000|2024-08-14 14:48:10|180599.7|180509.7|180610.5|180520.5|180610.5|180520.5|180594|180504|16
1723646900000|2024-08-14 14:48:20|180613.4|180523.4|180614.1|180524.1|180620.3|180530.3|180605.6|180515.6|26
1723646910000|2024-08-14 14:48:30|180614.4|180524.4|180614.7|180524.7|180615.4|180525.4|180609.5|180519.5|10
1723646920000|2024-08-14 14:48:40|180615.8|180525.8|180588|180498|180616.3|180526.3|180586.8|180496.8|21
1723646930000|2024-08-14 14:48:50|180591.8|180501.8|180592.9|180502.9|180600.8|180510.8|180589.2|180499.2|17
1723646940000|2024-08-14 14:49:00|180593.9|180503.9|180580.3|180490.3|180593.9|180503.9|180576.9|180486.9|19
1723646950000|2024-08-14 14:49:10|180578.6|180488.6|180579.3|180489.3|180587.3|180497.3|180574.1|180484.1|19
1723646960000|2024-08-14 14:49:20|180574.4|180484.4|180565.8|180475.8|180580.8|180490.8|180565.8|180475.8|18
1723646970000|2024-08-14 14:49:30|180564.6|180474.6|180574.1|180484.1|180574.1|180484.1|180562.6|180472.6|14
1723646980000|2024-08-14 14:49:40|180573.1|180483.1|180569.4|180479.4|180573.1|180483.1|180566.4|180476.4|19
1723646990000|2024-08-14 14:49:50|180568.8|180478.8|180566.7|180476.7|180569.1|180479.1|180562.4|180472.4|12
1723647000000|2024-08-14 14:50:00|180565.5|180475.5|180561.2|180471.2|180565.7|180475.7|180560.9|180470.9|19
1723647010000|2024-08-14 14:50:10|180560.9|180470.9|180560.4|180470.4|180560.9|180470.9|180557.2|180467.2|9
1723647020000|2024-08-14 14:50:20|180557.4|180467.4|180555.6|180465.6|180557.4|180467.4|180553.8|180463.8|6
1723647030000|2024-08-14 14:50:30|180555.4|180465.4|180556.1|180466.1|180557.1|180467.1|180555.4|180465.4|5
1723647040000|2024-08-14 14:50:40|180556.4|180466.4|180554.1|180464.1|180563|180473|180551.2|180461.2|7
1723647050000|2024-08-14 14:50:50|180553.7|180463.7|180553.6|180463.6|180553.7|180463.7|180553.6|180463.6|2
1723647060000|2024-08-14 14:51:00|180553.9|180463.9|180493.5|180403.5|180561.4|180471.4|180489.6|180399.6|22
1723647070000|2024-08-14 14:51:10|180494.3|180404.3|180505.8|180415.8|180505.8|180415.8|180492.1|180402.1|29
1723647080000|2024-08-14 14:51:20|180504.6|180414.6|180593.4|180503.4|180594.9|180504.9|180504.6|180414.6|26
1723647090000|2024-08-14 14:51:30|180589.5|180499.5|180536|180446|180590.8|180500.8|180536|180446|23
1723647100000|2024-08-14 14:51:40|180528|180438|180506|180416|180531.1|180441.1|180499.7|180409.7|14
1723647110000|2024-08-14 14:51:50|180504.7|180414.7|180528.7|180438.7|180534.8|180444.8|180497.9|180407.9|25
1723647120000|2024-08-14 14:52:00|180538.6|180448.6|180524.2|180434.2|180546|180456|180522.8|180432.8|26
1723647130000|2024-08-14 14:52:10|180522.7|180432.7|180517.3|180427.3|180523.9|180433.9|180517.3|180427.3|11
1723647140000|2024-08-14 14:52:20|180517.9|180427.9|180462.3|180372.3|180517.9|180427.9|180452.8|180362.8|7
1723647150000|2024-08-14 14:52:30|180454.2|180364.2|180470.6|180380.6|180477.3|180387.3|180448.2|180358.2|25
1723647160000|2024-08-14 14:52:40|180470|180380|180484.1|180394.1|180484.9|180394.9|180463.2|180373.2|23
1723647170000|2024-08-14 14:52:50|180480.7|180390.7|180472.6|180382.6|180509.8|180419.8|180469.2|180379.2|28
1723647180000|2024-08-14 14:53:00|180473.5|180383.5|180451.2|180361.2|180473.5|180383.5|180450.2|180360.2|29
1723647190000|2024-08-14 14:53:10|180450.4|180360.4|180449.3|180359.3|180451|180361|180445.4|180355.4|16
1723647200000|2024-08-14 14:53:20|180450|180360|180421.9|180331.9|180450.4|180360.4|180419.5|180329.5|19
1723647210000|2024-08-14 14:53:30|180422.1|180332.1|180421.3|180331.3|180422.1|180332.1|180419.5|180329.5|8
1723647220000|2024-08-14 14:53:40|180422.2|180332.2|180414|180324|180425.3|180335.3|180413.4|180323.4|14
1723647230000|2024-08-14 14:53:50|180411.9|180321.9|180400.9|180310.9|180412.4|180322.4|180390.9|180300.9|10
1723647240000|2024-08-14 14:54:00|180400.4|180310.4|180443.4|180353.4|180460.2|180370.2|180400.4|180310.4|18
1723647250000|2024-08-14 14:54:10|180443.3|180353.3|180453.2|180363.2|180455.2|180365.2|180431.9|180341.9|21
1723647260000|2024-08-14 14:54:20|180451.1|180361.1|180436.8|180346.8|180451.1|180361.1|180430.1|180340.1|22
1723647270000|2024-08-14 14:54:30|180436.9|180346.9|180410.9|180320.9|180442.8|180352.8|180410.9|180320.9|14
1723647280000|2024-08-14 14:54:40|180396.3|180306.3|180430|180340|180430|180340|180396.3|180306.3|15
1723647290000|2024-08-14 14:54:50|180427.4|180337.4|180429.2|180339.2|180457.6|180367.6|180424.9|180334.9|27
1723647300000|2024-08-14 14:55:00|180429.5|180339.5|180430.1|180340.1|180430.9|180340.9|180423.8|180333.8|21
1723647310000|2024-08-14 14:55:10|180435.5|180345.5|180480.5|180390.5|180480.5|180390.5|180435.4|180345.4|24
1723647320000|2024-08-14 14:55:20|180480.4|180390.4|180459|180369|180484.5|180394.5|180452.6|180362.6|24
1723647330000|2024-08-14 14:55:30|180459.7|180369.7|180554.4|180464.4|180554.5|180464.5|180459.7|180369.7|25
1723647340000|2024-08-14 14:55:40|180552.8|180462.8|180541.8|180451.8|180552.8|180462.8|180541.8|180451.8|13
1723647350000|2024-08-14 14:55:50|180546.1|180456.1|180572.6|180482.6|180578.8|180488.8|180546.1|180456.1|28
1723647360000|2024-08-14 14:56:00|180575.5|180485.5|180551.5|180461.5|180575.5|180485.5|180551.5|180461.5|20
1723647370000|2024-08-14 14:56:10|180552.3|180462.3|180560.7|180470.7|180566|180476|180549.4|180459.4|23
1723647380000|2024-08-14 14:56:20|180558.5|180468.5|180546.9|180456.9|180563.5|180473.5|180546|180456|22
1723647390000|2024-08-14 14:56:30|180545.1|180455.1|180548.6|180458.6|180551.2|180461.2|180542.5|180452.5|20
1723647400000|2024-08-14 14:56:40|180544.4|180454.4|180542.5|180452.5|180549.8|180459.8|180542.5|180452.5|13
1723647410000|2024-08-14 14:56:50|180542.7|180452.7|180487|180397|180548.2|180458.2|180486.4|180396.4|21
1723647420000|2024-08-14 14:57:00|180487.5|180397.5|180481.1|180391.1|180489.5|180399.5|180480.3|180390.3|18
1723647430000|2024-08-14 14:57:10|180480.6|180390.6|180453.2|180363.2|180481.4|180391.4|180443.3|180353.3|30
1723647440000|2024-08-14 14:57:20|180453|180363|180456.8|180366.8|180468.5|180378.5|180453|180363|27
1723647450000|2024-08-14 14:57:30|180443.5|180353.5|180436.5|180346.5|180467.1|180377.1|180436.5|180346.5|27
1723647460000|2024-08-14 14:57:40|180439.1|180349.1|180443.3|180353.3|180447.2|180357.2|180434.3|180344.3|28
1723647470000|2024-08-14 14:57:50|180442.8|180352.8|180443.8|180353.8|180445.7|180355.7|180438.5|180348.5|22
1723647480000|2024-08-14 14:58:00|180444.8|180354.8|180451.8|180361.8|180452.3|180362.3|180437.3|180347.3|24
1723647490000|2024-08-14 14:58:10|180451.5|180361.5|180441.9|180351.9|180451.5|180361.5|180440.2|180350.2|26
1723647500000|2024-08-14 14:58:20|180444.3|180354.3|180470|180380|180484.2|180394.2|180433.2|180343.2|33
1723647510000|2024-08-14 14:58:30|180469.5|180379.5|180522.2|180432.2|180527.7|180437.7|180467.8|180377.8|21
1723647520000|2024-08-14 14:58:40|180522.7|180432.7|180541.3|180451.3|180548.1|180458.1|180518.9|180428.9|22
1723647530000|2024-08-14 14:58:50|180551.8|180461.8|180539.9|180449.9|180551.8|180461.8|180536.1|180446.1|10
1723647540000|2024-08-14 14:59:00|180537.2|180447.2|180546.2|180456.2|180548.5|180458.5|180537.2|180447.2|6
1723647550000|2024-08-14 14:59:10|180546.3|180456.3|180545.8|180455.8|180547.7|180457.7|180540.9|180450.9|9
1723647560000|2024-08-14 14:59:20|180542.8|180452.8|180545.6|180455.6|180553.2|180463.2|180538.3|180448.3|18
1723647570000|2024-08-14 14:59:30|180528|180438|180507.9|180417.9|180528|180438|180483.5|180393.5|27
1723647580000|2024-08-14 14:59:40|180511.3|180421.3|180510.1|180420.1|180513.2|180423.2|180503.2|180413.2|25
1723647590000|2024-08-14 14:59:50|180506.7|180416.7|180508.5|180418.5|180509.8|180419.8|180503.4|180413.4|21
1723647600000|2024-08-14 15:00:00|180509.4|180419.4|180504.4|180414.4|180510.3|180420.3|180496.1|180406.1|23
1723647610000|2024-08-14 15:00:10|180501.2|180411.2|180488.1|180398.1|180506|180416|180486.3|180396.3|30
1723647620000|2024-08-14 15:00:20|180490.1|180400.1|180462.2|180372.2|180490.1|180400.1|180459.2|180369.2|26
1723647630000|2024-08-14 15:00:30|180467.7|180377.7|180511.8|180421.8|180513.6|180423.6|180465.3|180375.3|29
1723647640000|2024-08-14 15:00:40|180511|180421|180514.7|180424.7|180514.7|180424.7|180501.4|180411.4|21
1723647650000|2024-08-14 15:00:50|180518.7|180428.7|180509.4|180419.4|180518.7|180428.7|180500.7|180410.7|14
1723647660000|2024-08-14 15:01:00|180509.9|180419.9|180465.2|180375.2|180515.8|180425.8|180458|180368|27
1723647670000|2024-08-14 15:01:10|180464.3|180374.3|180461.6|180371.6|180473.8|180383.8|180459.6|180369.6|30
1723647680000|2024-08-14 15:01:20|180461.8|180371.8|180514|180424|180514|180424|180461.8|180371.8|22
1723647690000|2024-08-14 15:01:30|180516|180426|180551.7|180461.7|180557.5|180467.5|180510.2|180420.2|38
1723647700000|2024-08-14 15:01:40|180551.8|180461.8|180538.8|180448.8|180565.3|180475.3|180538.7|180448.7|30
1723647710000|2024-08-14 15:01:50|180542.5|180452.5|180540.2|180450.2|180546.2|180456.2|180538.9|180448.9|28
1723647720000|2024-08-14 15:02:00|180539.8|180449.8|180539.9|180449.9|180541.9|180451.9|180533.3|180443.3|23
1723647730000|2024-08-14 15:02:10|180537.9|180447.9|180546.6|180456.6|180546.6|180456.6|180533.8|180443.8|24
1723647740000|2024-08-14 15:02:20|180545.3|180455.3|180543.8|180453.8|180551|180461|180539.6|180449.6|29
1723647750000|2024-08-14 15:02:30|180540.4|180450.4|180568.8|180478.8|180569|180479|180539.9|180449.9|26
1723647760000|2024-08-14 15:02:40|180569.9|180479.9|180549.2|180459.2|180573.6|180483.6|180547.5|180457.5|22
1723647770000|2024-08-14 15:02:50|180549.4|180459.4|180556.3|180466.3|180561.4|180471.4|180549.4|180459.4|15
1723647780000|2024-08-14 15:03:00|180554.8|180464.8|180552.7|180462.7|180564.6|180474.6|180552.7|180462.7|25
1723647790000|2024-08-14 15:03:10|180551.7|180461.7|180553.2|180463.2|180556.8|180466.8|180549.4|180459.4|16
1723647800000|2024-08-14 15:03:20|180555.7|180465.7|180552.3|180462.3|180559.1|180469.1|180549.9|180459.9|22
1723647810000|2024-08-14 15:03:30|180555.7|180465.7|180549.5|180459.5|180556.1|180466.1|180547.8|180457.8|15
1723647820000|2024-08-14 15:03:40|180552.2|180462.2|180569.8|180479.8|180580|180490|180552.2|180462.2|20
1723647830000|2024-08-14 15:03:50|180563.8|180473.8|180579|180489|180579|180489|180563.3|180473.3|14
1723647840000|2024-08-14 15:04:00|180574.1|180484.1|180584.8|180494.8|180584.8|180494.8|180572.7|180482.7|22
1723647850000|2024-08-14 15:04:10|180582.1|180492.1|180603.9|180513.9|180610.9|180520.9|180576.7|180486.7|20
1723647860000|2024-08-14 15:04:20|180607.8|180517.8|180580.8|180490.8|180625.9|180535.9|180580.8|180490.8|22
1723647870000|2024-08-14 15:04:30|180592.2|180502.2|180583.1|180493.1|180599.5|180509.5|180582.5|180492.5|13
1723647880000|2024-08-14 15:04:40|180586|180496|180588.4|180498.4|180588.4|180498.4|180582.3|180492.3|15
1723647890000|2024-08-14 15:04:50|180589.6|180499.6|180588.4|180498.4|180592.4|180502.4|180581.4|180491.4|25
1723647900000|2024-08-14 15:05:00|180587.3|180497.3|180592|180502|180594.6|180504.6|180587.3|180497.3|17
1723647910000|2024-08-14 15:05:10|180594.5|180504.5|180606.2|180516.2|180606.2|180516.2|180594.2|180504.2|14
1723647920000|2024-08-14 15:05:20|180612.2|180522.2|180619.6|180529.6|180619.6|180529.6|180608.7|180518.7|17
1723647930000|2024-08-14 15:05:30|180662|180572|180662.2|180572.2|180681.9|180591.9|180658|180568|28
1723647940000|2024-08-14 15:05:40|180656.3|180566.3|180661.5|180571.5|180661.5|180571.5|180651.5|180561.5|26
1723647950000|2024-08-14 15:05:50|180661.6|180571.6|180626|180536|180663.8|180573.8|180624.9|180534.9|29
1723647960000|2024-08-14 15:06:00|180624.8|180534.8|180619.2|180529.2|180624.8|180534.8|180606.5|180516.5|26
1723647970000|2024-08-14 15:06:10|180618.3|180528.3|180633.1|180543.1|180633.5|180543.5|180618.3|180528.3|23
1723647980000|2024-08-14 15:06:20|180634.8|180544.8|180633.4|180543.4|180637.9|180547.9|180629.7|180539.7|26
1723647990000|2024-08-14 15:06:30|180634.6|180544.6|180661.2|180571.2|180664.8|180574.8|180634.2|180544.2|27
1723648000000|2024-08-14 15:06:40|180663.1|180573.1|180664.7|180574.7|180666|180576|180652.1|180562.1|16
1723648010000|2024-08-14 15:06:50|180658.5|180568.5|180661|180571|180666.4|180576.4|180658.5|180568.5|19
1723648020000|2024-08-14 15:07:00|180663|180573|180659.1|180569.1|180666.6|180576.6|180657.9|180567.9|18
1723648030000|2024-08-14 15:07:10|180657.4|180567.4|180660.1|180570.1|180662.9|180572.9|180653.1|180563.1|22
1723648040000|2024-08-14 15:07:20|180661.4|180571.4|180723.9|180633.9|180723.9|180633.9|180659.3|180569.3|24
1723648050000|2024-08-14 15:07:30|180724.2|180634.2|180731.8|180641.8|180745.6|180655.6|180724.2|180634.2|21
1723648060000|2024-08-14 15:07:40|180721.4|180631.4|180708.3|180618.3|180721.4|180631.4|180701|180611|25
1723648070000|2024-08-14 15:07:50|180707.3|180617.3|180702.1|180612.1|180707.3|180617.3|180696.7|180606.7|20
1723648080000|2024-08-14 15:08:00|180702.3|180612.3|180717.3|180627.3|180717.9|180627.9|180697.6|180607.6|26
1723648090000|2024-08-14 15:08:10|180717.2|180627.2|180725.5|180635.5|180726.6|180636.6|180717.2|180627.2|26
1723648100000|2024-08-14 15:08:20|180725.3|180635.3|180723.9|180633.9|180729.8|180639.8|180717.5|180627.5|24
1723648110000|2024-08-14 15:08:30|180721.8|180631.8|180745.3|180655.3|180748.5|180658.5|180713.4|180623.4|22
1723648120000|2024-08-14 15:08:40|180744|180654|180747.3|180657.3|180758.4|180668.4|180741.9|180651.9|24
1723648130000|2024-08-14 15:08:50|180746.2|180656.2|180740.9|180650.9|180746.2|180656.2|180736.2|180646.2|16
1723648140000|2024-08-14 15:09:00|180742.9|180652.9|180741.1|180651.1|180745.2|180655.2|180732.3|180642.3|20
1723648150000|2024-08-14 15:09:10|180743.2|180653.2|180754.7|180664.7|180754.7|180664.7|180740.1|180650.1|9
1723648160000|2024-08-14 15:09:20|180757.5|180667.5|180766.2|180676.2|180767.4|180677.4|180757.5|180667.5|13
1723648170000|2024-08-14 15:09:30|180767|180677|180757.7|180667.7|180767|180677|180754.1|180664.1|8
1723648180000|2024-08-14 15:09:40|180759.7|180669.7|180723|180633|180789.4|180699.4|180720|180630|21
1723648190000|2024-08-14 15:09:50|180726.7|180636.7|180730.9|180640.9|180731.3|180641.3|180721.2|180631.2|15
1723648200000|2024-08-14 15:10:00|180731.5|180641.5|180735.4|180645.4|180739.1|180649.1|180726.9|180636.9|15
1723648210000|2024-08-14 15:10:10|180734.5|180644.5|180730.4|180640.4|180736.7|180646.7|180729.1|180639.1|12
1723648220000|2024-08-14 15:10:20|180731.1|180641.1|180724.6|180634.6|180739.3|180649.3|180724.6|180634.6|21
1723648230000|2024-08-14 15:10:30|180720.2|180630.2|180710.4|180620.4|180728.3|180638.3|180708.8|180618.8|14
1723648240000|2024-08-14 15:10:40|180706.5|180616.5|180694.4|180604.4|180707.3|180617.3|180694.4|180604.4|23
1723648250000|2024-08-14 15:10:50|180694.9|180604.9|180697.1|180607.1|180702.2|180612.2|180694.9|180604.9|12
1723648260000|2024-08-14 15:11:00|180695.9|180605.9|180694.5|180604.5|180703.5|180613.5|180688.7|180598.7|21
1723648270000|2024-08-14 15:11:10|180695.4|180605.4|180649.4|180559.4|180695.5|180605.5|180648.2|180558.2|17
1723648280000|2024-08-14 15:11:20|180648.2|180558.2|180652.6|180562.6|180662.4|180572.4|180639.3|180549.3|21
1723648290000|2024-08-14 15:11:30|180647.7|180557.7|180653.5|180563.5|180653.5|180563.5|180643.1|180553.1|13
1723648300000|2024-08-14 15:11:40|180652|180562|180653.6|180563.6|180660.6|180570.6|180647.3|180557.3|17
1723648310000|2024-08-14 15:11:50|180651.7|180561.7|180646.1|180556.1|180662.4|180572.4|180646|180556|17
1723648320000|2024-08-14 15:12:00|180644.2|180554.2|180627.2|180537.2|180669.7|180579.7|180626|180536|13
1723648330000|2024-08-14 15:12:10|180627|180537|180612.2|180522.2|180627|180537|180610.4|180520.4|19
1723648340000|2024-08-14 15:12:20|180610.8|180520.8|180622.2|180532.2|180623.5|180533.5|180606.8|180516.8|14
1723648350000|2024-08-14 15:12:30|180623.6|180533.6|180629.6|180539.6|180635|180545|180623.6|180533.6|24
1723648360000|2024-08-14 15:12:40|180629.5|180539.5|180627|180537|180629.5|180539.5|180620|180530|24
1723648370000|2024-08-14 15:12:50|180627.1|180537.1|180635.3|180545.3|180641.8|180551.8|180627.1|180537.1|23
1723648380000|2024-08-14 15:13:00|180635.4|180545.4|180633.9|180543.9|180639.2|180549.2|180633.3|180543.3|20
1723648390000|2024-08-14 15:13:10|180633.7|180543.7|180640|180550|180640|180550|180633.6|180543.6|13
1723648400000|2024-08-14 15:13:20|180642.3|180552.3|180673.3|180583.3|180675|180585|180642|180552|18
1723648410000|2024-08-14 15:13:30|180675.3|180585.3|180706.8|180616.8|180715.4|180625.4|180673.3|180583.3|28
1723648420000|2024-08-14 15:13:40|180705.5|180615.5|180685.9|180595.9|180708.5|180618.5|180684.3|180594.3|19
1723648430000|2024-08-14 15:13:50|180661.3|180571.3|180610.2|180520.2|180661.3|180571.3|180599.9|180509.9|25
1723648440000|2024-08-14 15:14:00|180609|180519|180635|180545|180635|180545|180607.9|180517.9|22
1723648450000|2024-08-14 15:14:10|180635.1|180545.1|180635|180545|180645.5|180555.5|180634.5|180544.5|26
1723648460000|2024-08-14 15:14:20|180634.6|180544.6|180633.8|180543.8|180637.4|180547.4|180629.2|180539.2|24
1723648470000|2024-08-14 15:14:30|180630.8|180540.8|180604.8|180514.8|180634.3|180544.3|180604.8|180514.8|20
1723648480000|2024-08-14 15:14:40|180604.3|180514.3|180609.6|180519.6|180617.3|180527.3|180604.3|180514.3|8
1723648490000|2024-08-14 15:14:50|180609|180519|180611.5|180521.5|180612.5|180522.5|180606.7|180516.7|18
1723648500000|2024-08-14 15:15:00|180611.4|180521.4|180611.5|180521.5|180615.8|180525.8|180611|180521|23
1723648510000|2024-08-14 15:15:10|180611.4|180521.4|180616.8|180526.8|180616.8|180526.8|180611.3|180521.3|10
1723648520000|2024-08-14 15:15:20|180615.3|180525.3|180620.3|180530.3|180624.2|180534.2|180612.8|180522.8|13
1723648530000|2024-08-14 15:15:30|180621.3|180531.3|180628.2|180538.2|180628.2|180538.2|180621.3|180531.3|16
1723648540000|2024-08-14 15:15:40|180627.1|180537.1|180631.1|180541.1|180631.1|180541.1|180622.8|180532.8|12
1723648550000|2024-08-14 15:15:50|180648|180558|180639|180549|180649.4|180559.4|180637.7|180547.7|16
1723648560000|2024-08-14 15:16:00|180640.5|180550.5|180641.9|180551.9|180646.2|180556.2|180638.7|180548.7|13
1723648570000|2024-08-14 15:16:10|180638.7|180548.7|180664.1|180574.1|180671.1|180581.1|180638.7|180548.7|21
1723648580000|2024-08-14 15:16:20|180663.8|180573.8|180643.1|180553.1|180666.9|180576.9|180636.9|180546.9|26
1723648590000|2024-08-14 15:16:30|180640.9|180550.9|180599.3|180509.3|180643.5|180553.5|180599.3|180509.3|13
1723648600000|2024-08-14 15:16:40|180603.1|180513.1|180599.7|180509.7|180603.1|180513.1|180599.7|180509.7|5
1723648610000|2024-08-14 15:16:50|180600|180510|180599.7|180509.7|180601.4|180511.4|180594.6|180504.6|7
1723648620000|2024-08-14 15:17:00|180599.2|180509.2|180597|180507|180600|180510|180596|180506|9
1723648630000|2024-08-14 15:17:10|180593.4|180503.4|180596.8|180506.8|180600.2|180510.2|180593.4|180503.4|9
1723648640000|2024-08-14 15:17:20|180597.2|180507.2|180594.9|180504.9|180597.2|180507.2|180593.4|180503.4|15
1723648650000|2024-08-14 15:17:30|180593.6|180503.6|180600.7|180510.7|180603|180513|180593.6|180503.6|14
1723648660000|2024-08-14 15:17:40|180601.5|180511.5|180607.2|180517.2|180608.1|180518.1|180600|180510|9
1723648670000|2024-08-14 15:17:50|180601.6|180511.6|180609.5|180519.5|180610.6|180520.6|180601.6|180511.6|16
1723648680000|2024-08-14 15:18:00|180609|180519|180633|180543|180638.2|180548.2|180608.7|180518.7|23
1723648690000|2024-08-14 15:18:10|180634.8|180544.8|180634.8|180544.8|180637.2|180547.2|180634.6|180544.6|16
1723648700000|2024-08-14 15:18:20|180634.7|180544.7|180641.2|180551.2|180641.7|180551.7|180633.1|180543.1|21
1723648710000|2024-08-14 15:18:30|180642.2|180552.2|180644.8|180554.8|180645.5|180555.5|180638.6|180548.6|19
1723648720000|2024-08-14 15:18:40|180644.9|180554.9|180642.5|180552.5|180645.7|180555.7|180642.3|180552.3|16
1723648730000|2024-08-14 15:18:50|180642.7|180552.7|180641.2|180551.2|180643|180553|180641.2|180551.2|9
1723648740000|2024-08-14 15:19:00|180642.6|180552.6|180707.9|180617.9|180712.4|180622.4|180641.6|180551.6|23
1723648750000|2024-08-14 15:19:10|180706.6|180616.6|180697.8|180607.8|180706.6|180616.6|180697.8|180607.8|14
1723648760000|2024-08-14 15:19:20|180700.1|180610.1|180703.7|180613.7|180708.1|180618.1|180699.1|180609.1|14
1723648770000|2024-08-14 15:19:30|180701.5|180611.5|180707.6|180617.6|180713.7|180623.7|180701.5|180611.5|24
1723648780000|2024-08-14 15:19:40|180707.8|180617.8|180699.7|180609.7|180709.6|180619.6|180698.4|180608.4|14
1723648790000|2024-08-14 15:19:50|180698.9|180608.9|180642|180552|180698.9|180608.9|180636|180546|19
1723648800000|2024-08-14 15:20:00|180642.1|180552.1|180650.4|180560.4|180656.5|180566.5|180642|180552|20
1723648810000|2024-08-14 15:20:10|180652|180562|180699.2|180609.2|180700.6|180610.6|180650|180560|21
1723648820000|2024-08-14 15:20:20|180698.9|180608.9|180669.9|180579.9|180698.9|180608.9|180668.6|180578.6|18
1723648830000|2024-08-14 15:20:30|180668.5|180578.5|180680.2|180590.2|180680.2|180590.2|180666.1|180576.1|14
1723648840000|2024-08-14 15:20:40|180680.4|180590.4|180686.4|180596.4|180689.1|180599.1|180680.4|180590.4|14
1723648850000|2024-08-14 15:20:50|180689.5|180599.5|180653.7|180563.7|180689.5|180599.5|180648.7|180558.7|28
1723648860000|2024-08-14 15:21:00|180653.8|180563.8|180665.8|180575.8|180668.6|180578.6|180653.8|180563.8|15
1723648870000|2024-08-14 15:21:10|180655.3|180565.3|180666.4|180576.4|180667.8|180577.8|180653|180563|15
1723648880000|2024-08-14 15:21:20|180668.2|180578.2|180681.6|180591.6|180689.5|180599.5|180667.9|180577.9|28
1723648890000|2024-08-14 15:21:30|180683|180593|180698.7|180608.7|180705|180615|180680.1|180590.1|19
1723648900000|2024-08-14 15:21:40|180702.2|180612.2|180702.1|180612.1|180718.7|180628.7|180694.2|180604.2|22
1723648910000|2024-08-14 15:21:50|180701.1|180611.1|180713.9|180623.9|180715.4|180625.4|180701.1|180611.1|17
1723648920000|2024-08-14 15:22:00|180712.7|180622.7|180712.6|180622.6|180712.7|180622.7|180708.2|180618.2|13
1723648930000|2024-08-14 15:22:10|180713.4|180623.4|180704|180614|180714.7|180624.7|180697.5|180607.5|20
1723648940000|2024-08-14 15:22:20|180703.3|180613.3|180703.6|180613.6|180708.2|180618.2|180700.6|180610.6|14
1723648950000|2024-08-14 15:22:30|180703.9|180613.9|180700.6|180610.6|180713.1|180623.1|180696.7|180606.7|22
1723648960000|2024-08-14 15:22:40|180693.5|180603.5|180669|180579|180701.2|180611.2|180666.4|180576.4|12
1723648970000|2024-08-14 15:22:50|180666.5|180576.5|180670.2|180580.2|180670.2|180580.2|180666.5|180576.5|12
1723648980000|2024-08-14 15:23:00|180669.7|180579.7|180640.2|180550.2|180669.7|180579.7|180634.6|180544.6|18
1723648990000|2024-08-14 15:23:10|180642.5|180552.5|180667.5|180577.5|180667.5|180577.5|180642.5|180552.5|16
1723649000000|2024-08-14 15:23:20|180661.2|180571.2|180664.9|180574.9|180665.1|180575.1|180661|180571|10
1723649010000|2024-08-14 15:23:30|180665|180575|180675|180585|180678.1|180588.1|180665|180575|13
1723649020000|2024-08-14 15:23:40|180677|180587|180675.4|180585.4|180680.6|180590.6|180671.8|180581.8|16
1723649030000|2024-08-14 15:23:50|180678|180588|180687.7|180597.7|180687.7|180597.7|180677.8|180587.8|5
1723649040000|2024-08-14 15:24:00|180685.8|180595.8|180674.9|180584.9|180685.8|180595.8|180672.3|180582.3|9
1723649050000|2024-08-14 15:24:10|180672.3|180582.3|180678.2|180588.2|180678.4|180588.4|180672.3|180582.3|10
1723649060000|2024-08-14 15:24:20|180678.1|180588.1|180669.7|180579.7|180678.1|180588.1|180669.1|180579.1|16
1723649070000|2024-08-14 15:24:30|180671.2|180581.2|180673.3|180583.3|180673.5|180583.5|180670.8|180580.8|6
1723649080000|2024-08-14 15:24:40|180673.2|180583.2|180671.8|180581.8|180673.4|180583.4|180668|180578|9
1723649090000|2024-08-14 15:24:50|180669.7|180579.7|180682.2|180592.2|180684.1|180594.1|180669.7|180579.7|18
1723649100000|2024-08-14 15:25:00|180684.1|180594.1|180691.7|180601.7|180692.2|180602.2|180675.4|180585.4|21
1723649110000|2024-08-14 15:25:10|180690.1|180600.1|180694.4|180604.4|180694.9|180604.9|180687.5|180597.5|21
1723649120000|2024-08-14 15:25:20|180692.9|180602.9|180694|180604|180694|180604|180692.8|180602.8|5
1723649130000|2024-08-14 15:25:30|180694.9|180604.9|180702.9|180612.9|180703.8|180613.8|180691.9|180601.9|17
1723649140000|2024-08-14 15:25:40|180701.3|180611.3|180698.1|180608.1|180703.6|180613.6|180697.6|180607.6|13
1723649150000|2024-08-14 15:25:50|180698.9|180608.9|180703.4|180613.4|180703.5|180613.5|180698.9|180608.9|10
1723649160000|2024-08-14 15:26:00|180701.2|180611.2|180697.9|180607.9|180701.2|180611.2|180696.7|180606.7|11
1723649170000|2024-08-14 15:26:10|180697.4|180607.4|180688.4|180598.4|180698.3|180608.3|180687.8|180597.8|18
1723649180000|2024-08-14 15:26:20|180688.5|180598.5|180691.7|180601.7|180694.6|180604.6|180686.6|180596.6|21
1723649190000|2024-08-14 15:26:30|180690.9|180600.9|180689.8|180599.8|180690.9|180600.9|180689.8|180599.8|6
1723649200000|2024-08-14 15:26:40|180690.8|180600.8|180688.8|180598.8|180695.5|180605.5|180688.8|180598.8|19
1723649210000|2024-08-14 15:26:50|180691|180601|180690.4|180600.4|180691|180601|180690.4|180600.4|4
1723649220000|2024-08-14 15:27:00|180690.2|180600.2|180663.2|180573.2|180690.2|180600.2|180663.2|180573.2|21
1723649230000|2024-08-14 15:27:10|180672.1|180582.1|180688.3|180598.3|180689.9|180599.9|180672.1|180582.1|18
1723649240000|2024-08-14 15:27:20|180689.1|180599.1|180697.4|180607.4|180697.4|180607.4|180687.5|180597.5|12
1723649250000|2024-08-14 15:27:30|180698.5|180608.5|180690|180600|180698.5|180608.5|180687.6|180597.6|16
1723649260000|2024-08-14 15:27:40|180688.2|180598.2|180691.5|180601.5|180692.9|180602.9|180688.2|180598.2|14
1723649270000|2024-08-14 15:27:50|180691.6|180601.6|180701.9|180611.9|180702.9|180612.9|180691.6|180601.6|12
1723649280000|2024-08-14 15:28:00|180703.7|180613.7|180674.6|180584.6|180703.7|180613.7|180668.9|180578.9|26
1723649290000|2024-08-14 15:28:10|180674.7|180584.7|180688.1|180598.1|180688.1|180598.1|180674.7|180584.7|19
1723649300000|2024-08-14 15:28:20|180689.5|180599.5|180689.4|180599.4|180692.6|180602.6|180687.5|180597.5|14
1723649310000|2024-08-14 15:28:30|180687.7|180597.7|180690.9|180600.9|180694.5|180604.5|180687.7|180597.7|23
1723649320000|2024-08-14 15:28:40|180693.2|180603.2|180688.8|180598.8|180693.2|180603.2|180688.8|180598.8|7
1723649330000|2024-08-14 15:28:50|180694.7|180604.7|180694.9|180604.9|180696.4|180606.4|180688.8|180598.8|17
1723649340000|2024-08-14 15:29:00|180695|180605|180695.2|180605.2|180698.2|180608.2|180693.3|180603.3|13
1723649350000|2024-08-14 15:29:10|180696|180606|180686.8|180596.8|180696|180606|180686.8|180596.8|10
1723649360000|2024-08-14 15:29:20|180685.9|180595.9|180687.9|180597.9|180687.9|180597.9|180685.9|180595.9|2
1723649370000|2024-08-14 15:29:30|180687.6|180597.6|180671.8|180581.8|180687.9|180597.9|180667|180577|6
1723649380000|2024-08-14 15:29:40|180671.7|180581.7|180671.9|180581.9|180671.9|180581.9|180671.7|180581.7|3
1723649390000|2024-08-14 15:29:50|180671.8|180581.8|180673|180583|180673|180583|180671.8|180581.8|4
1723649400000|2024-08-14 15:30:00|180672.9|180582.9|180660.4|180570.4|180673|180583|180650.1|180560.1|27
1723649410000|2024-08-14 15:30:10|180662.6|180572.6|180647.9|180557.9|180662.6|180572.6|180643.2|180553.2|24
1723649420000|2024-08-14 15:30:20|180649|180559|180644.6|180554.6|180649.1|180559.1|180642.7|180552.7|21
1723649430000|2024-08-14 15:30:30|180648.6|180558.6|180651.1|180561.1|180653|180563|180648.6|180558.6|13
1723649440000|2024-08-14 15:30:40|180650|180560|180652.2|180562.2|180654.8|180564.8|180648.3|180558.3|14
1723649450000|2024-08-14 15:30:50|180652.3|180562.3|180688.6|180598.6|180689.2|180599.2|180651.1|180561.1|19
1723649460000|2024-08-14 15:31:00|180689.3|180599.3|180692.7|180602.7|180692.8|180602.8|180689.3|180599.3|6
1723649470000|2024-08-14 15:31:10|180691.8|180601.8|180694.2|180604.2|180694.2|180604.2|180691.8|180601.8|3
1723649480000|2024-08-14 15:31:20|180695|180605|180706|180616|180707.8|180617.8|180695|180605|23
1723649490000|2024-08-14 15:31:30|180705.5|180615.5|180709.9|180619.9|180710.2|180620.2|180704.8|180614.8|7
1723649500000|2024-08-14 15:31:40|180709.2|180619.2|180709.6|180619.6|180710.7|180620.7|180707.8|180617.8|8
1723649510000|2024-08-14 15:31:50|180711.1|180621.1|180710.4|180620.4|180711.1|180621.1|180709.1|180619.1|10
1723649520000|2024-08-14 15:32:00|180709.7|180619.7|180707.3|180617.3|180711.5|180621.5|180707.3|180617.3|14
1723649530000|2024-08-14 15:32:10|180705.9|180615.9|180749.2|180659.2|180759.2|180669.2|180705.9|180615.9|12
1723649540000|2024-08-14 15:32:20|180749.8|180659.8|180776.5|180686.5|180779.9|180689.9|180749.8|180659.8|24
1723649550000|2024-08-14 15:32:30|180770.4|180680.4|180781|180691|180781|180691|180765.8|180675.8|22
1723649560000|2024-08-14 15:32:40|180782.7|180692.7|180789.7|180699.7|180791.1|180701.1|180782.7|180692.7|14
1723649570000|2024-08-14 15:32:50|180787.1|180697.1|180780.8|180690.8|180788.5|180698.5|180780.8|180690.8|20
1723649580000|2024-08-14 15:33:00|180783.6|180693.6|180775.7|180685.7|180785.3|180695.3|180774.7|180684.7|13
1723649590000|2024-08-14 15:33:10|180776.7|180686.7|180778.9|180688.9|180781.4|180691.4|180776.7|180686.7|6
1723649600000|2024-08-14 15:33:20|180778.7|180688.7|180781|180691|180781.3|180691.3|180771.4|180681.4|10
1723649610000|2024-08-14 15:33:30|180782.4|180692.4|180774.3|180684.3|180788.9|180698.9|180769.7|180679.7|16
1723649620000|2024-08-14 15:33:40|180774.1|180684.1|180767.8|180677.8|180775.2|180685.2|180767.8|180677.8|7
1723649630000|2024-08-14 15:33:50|180767.7|180677.7|180776.8|180686.8|180776.9|180686.9|180767.7|180677.7|7
1723649640000|2024-08-14 15:34:00|180780.1|180690.1|180767.6|180677.6|180780.1|180690.1|180766.3|180676.3|14
1723649650000|2024-08-14 15:34:10|180767.5|180677.5|180759.9|180669.9|180767.5|180677.5|180752.6|180662.6|12
1723649660000|2024-08-14 15:34:20|180762.6|180672.6|180758.1|180668.1|180763|180673|180753.5|180663.5|13
1723649670000|2024-08-14 15:34:30|180755.9|180665.9|180756.5|180666.5|180756.5|180666.5|180735.1|180645.1|19
1723649680000|2024-08-14 15:34:40|180757.3|180667.3|180757.2|180667.2|180757.3|180667.3|180752.1|180662.1|17
1723649690000|2024-08-14 15:34:50|180758|180668|180750.8|180660.8|180758.9|180668.9|180750.8|180660.8|11
1723649700000|2024-08-14 15:35:00|180682.5|180592.5|180682.9|180592.9|180684.4|180594.4|180672.4|180582.4|11
1723649710000|2024-08-14 15:35:10|180683.3|180593.3|180636.3|180546.3|180687.4|180597.4|180636.3|180546.3|15
1723649720000|2024-08-14 15:35:20|180635.8|180545.8|180634.3|180544.3|180641.5|180551.5|180634.3|180544.3|15
1723649730000|2024-08-14 15:35:30|180639.4|180549.4|180650.1|180560.1|180650.4|180560.4|180633.9|180543.9|22
1723649740000|2024-08-14 15:35:40|180651.3|180561.3|180647.9|180557.9|180651.3|180561.3|180646.1|180556.1|14
1723649750000|2024-08-14 15:35:50|180646|180556|180661.9|180571.9|180661.9|180571.9|180643.1|180553.1|19
1723649760000|2024-08-14 15:36:00|180661.7|180571.7|180661.7|180571.7|180669.8|180579.8|180655.6|180565.6|21
1723649770000|2024-08-14 15:36:10|180661.8|180571.8|180683.4|180593.4|180683.4|180593.4|180661.8|180571.8|18
1723649780000|2024-08-14 15:36:20|180681.1|180591.1|180688|180598|180695.6|180605.6|180678|180588|17
1723649790000|2024-08-14 15:36:30|180686.5|180596.5|180691.1|180601.1|180691.1|180601.1|180686.5|180596.5|6
1723649800000|2024-08-14 15:36:40|180689.9|180599.9|180690.8|180600.8|180690.8|180600.8|180684.2|180594.2|8
1723649810000|2024-08-14 15:36:50|180691.8|180601.8|180703.1|180613.1|180706.7|180616.7|180691.8|180601.8|10
1723649820000|2024-08-14 15:37:00|180705|180615|180705.9|180615.9|180707.2|180617.2|180703.1|180613.1|8
1723649830000|2024-08-14 15:37:10|180703.6|180613.6|180634.5|180544.5|180707.7|180617.7|180634.5|180544.5|28
1723649840000|2024-08-14 15:37:20|180632|180542|180676.3|180586.3|180676.3|180586.3|180630.4|180540.4|25
1723649850000|2024-08-14 15:37:30|180678.6|180588.6|180688.5|180598.5|180688.5|180598.5|180678.6|180588.6|15
1723649860000|2024-08-14 15:37:40|180690.2|180600.2|180694.5|180604.5|180700.1|180610.1|180690.2|180600.2|23
1723649870000|2024-08-14 15:37:50|180692.7|180602.7|180710.5|180620.5|180711.3|180621.3|180692.4|180602.4|22
1723649880000|2024-08-14 15:38:00|180710.3|180620.3|180712.7|180622.7|180713.7|180623.7|180704.4|180614.4|10
1723649890000|2024-08-14 15:38:10|180709.7|180619.7|180705.7|180615.7|180712.6|180622.6|180704|180614|18
1723649900000|2024-08-14 15:38:20|180702.6|180612.6|180707.4|180617.4|180712.3|180622.3|180702.6|180612.6|15
1723649910000|2024-08-14 15:38:30|180709.1|180619.1|180717.9|180627.9|180717.9|180627.9|180707.4|180617.4|20
1723649920000|2024-08-14 15:38:40|180719.9|180629.9|180715.7|180625.7|180722.7|180632.7|180715.7|180625.7|10
1723649930000|2024-08-14 15:38:50|180713.5|180623.5|180716.6|180626.6|180716.7|180626.7|180711.2|180621.2|15
1723649940000|2024-08-14 15:39:00|180718.4|180628.4|180717.2|180627.2|180722.9|180632.9|180716.7|180626.7|17
1723649950000|2024-08-14 15:39:10|180717|180627|180715.9|180625.9|180717.7|180627.7|180715.9|180625.9|5
1723649960000|2024-08-14 15:39:20|180717.4|180627.4|180746.7|180656.7|180752.7|180662.7|180717.4|180627.4|22
1723649970000|2024-08-14 15:39:30|180746.6|180656.6|180738.4|180648.4|180746.6|180656.6|180735.5|180645.5|14
1723649980000|2024-08-14 15:39:40|180738.5|180648.5|180735.9|180645.9|180739.5|180649.5|180735.9|180645.9|12
1723649990000|2024-08-14 15:39:50|180737.6|180647.6|180739.2|180649.2|180739.6|180649.6|180737.6|180647.6|9
1723650000000|2024-08-14 15:40:00|180740|180650|180741.4|180651.4|180746.3|180656.3|180739.7|180649.7|16
1723650010000|2024-08-14 15:40:10|180741.5|180651.5|180742.6|180652.6|180745.1|180655.1|180741.5|180651.5|15
1723650020000|2024-08-14 15:40:20|180741.4|180651.4|180740|180650|180743.6|180653.6|180740|180650|15
1723650030000|2024-08-14 15:40:30|180740.1|180650.1|180739.9|180649.9|180743.8|180653.8|180737.5|180647.5|18
1723650040000|2024-08-14 15:40:40|180740|180650|180745.2|180655.2|180747.3|180657.3|180739.6|180649.6|16
1723650050000|2024-08-14 15:40:50|180746.9|180656.9|180744.9|180654.9|180748.6|180658.6|180743.3|180653.3|12
1723650060000|2024-08-14 15:41:00|180743.1|180653.1|180775.7|180685.7|180777.2|180687.2|180740|180650|30
1723650070000|2024-08-14 15:41:10|180776.2|180686.2|180784|180694|180786.3|180696.3|180776.2|180686.2|16
1723650080000|2024-08-14 15:41:20|180785|180695|180790.2|180700.2|180794.9|180704.9|180779.4|180689.4|18
1723650090000|2024-08-14 15:41:30|180787.9|180697.9|180786.1|180696.1|180788.8|180698.8|180782.9|180692.9|11
1723650100000|2024-08-14 15:41:40|180786.3|180696.3|180789.8|180699.8|180791.6|180701.6|180786.3|180696.3|10
1723650110000|2024-08-14 15:41:50|180787.5|180697.5|180792.5|180702.5|180792.5|180702.5|180783.8|180693.8|19
1723650120000|2024-08-14 15:42:00|180793.3|180703.3|180792.5|180702.5|180793.3|180703.3|180792.5|180702.5|2
1723650130000|2024-08-14 15:42:10|180791.7|180701.7|180784.6|180694.6|180791.7|180701.7|180783.7|180693.7|10
1723650140000|2024-08-14 15:42:20|180784.3|180694.3|180787|180697|180788.5|180698.5|180784.3|180694.3|7
1723650150000|2024-08-14 15:42:30|180788.9|180698.9|180819.8|180729.8|180820|180730|180788.9|180698.9|18
1723650160000|2024-08-14 15:42:40|180817.6|180727.6|180823.2|180733.2|180823.4|180733.4|180813.5|180723.5|19
1723650170000|2024-08-14 15:42:50|180841.1|180751.1|180843.6|180753.6|180846.5|180756.5|180839.7|180749.7|7
1723650180000|2024-08-14 15:43:00|180841.8|180751.8|180750.4|180660.4|180841.8|180751.8|180746.3|180656.3|17
1723650190000|2024-08-14 15:43:10|180746.2|180656.2|180742.3|180652.3|180746.2|180656.2|180740.8|180650.8|9
1723650200000|2024-08-14 15:43:20|180741.6|180651.6|180741.6|180651.6|180743.4|180653.4|180737.1|180647.1|12
1723650210000|2024-08-14 15:43:30|180742.6|180652.6|180740.3|180650.3|180742.7|180652.7|180740.3|180650.3|5
1723650220000|2024-08-14 15:43:40|180740.4|180650.4|180743.2|180653.2|180743.2|180653.2|180736.1|180646.1|8
1723650230000|2024-08-14 15:43:50|180742|180652|180741.3|180651.3|180742|180652|180738.5|180648.5|9
1723650240000|2024-08-14 15:44:00|180742.7|180652.7|180741.1|180651.1|180743.1|180653.1|180737.1|180647.1|11
1723650250000|2024-08-14 15:44:10|180741|180651|180744.5|180654.5|180744.5|180654.5|180740.4|180650.4|8
1723650260000|2024-08-14 15:44:20|180744.6|180654.6|180740.3|180650.3|180744.6|180654.6|180739|180649|15
1723650270000|2024-08-14 15:44:30|180738.5|180648.5|180743.2|180653.2|180743.2|180653.2|180736.4|180646.4|10
1723650280000|2024-08-14 15:44:40|180740.8|180650.8|180742.9|180652.9|180743|180653|180740.8|180650.8|14
1723650290000|2024-08-14 15:44:50|180744.1|180654.1|180742.2|180652.2|180744.1|180654.1|180741.7|180651.7|10
1723650300000|2024-08-14 15:45:00|180742.1|180652.1|180749|180659|180750.5|180660.5|180737.3|180647.3|21
1723650310000|2024-08-14 15:45:10|180750.9|180660.9|180746.8|180656.8|180750.9|180660.9|180746.7|180656.7|11
1723650320000|2024-08-14 15:45:20|180748.3|180658.3|180747|180657|180748.4|180658.4|180746.9|180656.9|5
1723650330000|2024-08-14 15:45:30|180747.1|180657.1|180691.4|180601.4|180748.6|180658.6|180680.6|180590.6|20
1723650340000|2024-08-14 15:45:40|180694.7|180604.7|180695.7|180605.7|180697.2|180607.2|180694.4|180604.4|13
1723650350000|2024-08-14 15:45:50|180695.8|180605.8|180697.4|180607.4|180697.8|180607.8|180695.1|180605.1|10
1723650360000|2024-08-14 15:46:00|180697.7|180607.7|180697.6|180607.6|180698|180608|180696.4|180606.4|7
1723650370000|2024-08-14 15:46:10|180695.7|180605.7|180700.5|180610.5|180700.6|180610.6|180695.7|180605.7|20
1723650380000|2024-08-14 15:46:20|180702.1|180612.1|180706.2|180616.2|180706.7|180616.7|180699.5|180609.5|19
1723650390000|2024-08-14 15:46:30|180706.8|180616.8|180707.2|180617.2|180707.6|180617.6|180705.7|180615.7|8
1723650400000|2024-08-14 15:46:40|180706.9|180616.9|180704.9|180614.9|180706.9|180616.9|180703.1|180613.1|13
1723650410000|2024-08-14 15:46:50|180705.1|180615.1|180752.4|180662.4|180752.4|180662.4|180700.8|180610.8|16
1723650420000|2024-08-14 15:47:00|180754.6|180664.6|180742.4|180652.4|180754.6|180664.6|180742.3|180652.3|10
1723650430000|2024-08-14 15:47:10|180740.3|180650.3|180738.6|180648.6|180741.2|180651.2|180738.6|180648.6|8
1723650440000|2024-08-14 15:47:20|180737.6|180647.6|180753|180663|180759.6|180669.6|180737.6|180647.6|24
1723650450000|2024-08-14 15:47:30|180750.9|180660.9|180753.4|180663.4|180753.4|180663.4|180745.3|180655.3|13
1723650460000|2024-08-14 15:47:40|180756.3|180666.3|180691.1|180601.1|180767|180677|180690.9|180600.9|27
1723650470000|2024-08-14 15:47:50|180689.4|180599.4|180690.9|180600.9|180690.9|180600.9|180686.9|180596.9|16
1723650480000|2024-08-14 15:48:00|180690.6|180600.6|180694.3|180604.3|180694.3|180604.3|180689.7|180599.7|13
1723650490000|2024-08-14 15:48:10|180695.4|180605.4|180704.8|180614.8|180704.9|180614.9|180695.1|180605.1|14
1723650500000|2024-08-14 15:48:20|180706.3|180616.3|180708|180618|180708|180618|180703|180613|11
1723650510000|2024-08-14 15:48:30|180707.9|180617.9|180710.8|180620.8|180714.6|180624.6|180706.4|180616.4|18
1723650520000|2024-08-14 15:48:40|180714.5|180624.5|180720.7|180630.7|180720.9|180630.9|180714.4|180624.4|13
1723650530000|2024-08-14 15:48:50|180719.5|180629.5|180719.9|180629.9|180725|180635|180716.3|180626.3|20
1723650540000|2024-08-14 15:49:00|180723.2|180633.2|180720.8|180630.8|180723.2|180633.2|180720.3|180630.3|8
1723650550000|2024-08-14 15:49:10|180721.3|180631.3|180707.3|180617.3|180735.9|180645.9|180707.3|180617.3|15
1723650560000|2024-08-14 15:49:20|180705.7|180615.7|180712|180622|180712.2|180622.2|180692.4|180602.4|22
1723650570000|2024-08-14 15:49:30|180712.1|180622.1|180718.2|180628.2|180720.1|180630.1|180712.1|180622.1|21
1723650580000|2024-08-14 15:49:40|180718.7|180628.7|180744.4|180654.4|180746.2|180656.2|180717.4|180627.4|14
1723650590000|2024-08-14 15:49:50|180743.6|180653.6|180735.5|180645.5|180744|180654|180735.5|180645.5|6
1723650600000|2024-08-14 15:50:00|180741.2|180651.2|180748|180658|180756.8|180666.8|180738.3|180648.3|24
1723650610000|2024-08-14 15:50:10|180749.5|180659.5|180745.5|180655.5|180749.6|180659.6|180742.6|180652.6|10
1723650620000|2024-08-14 15:50:20|180743.3|180653.3|180740.5|180650.5|180744.4|180654.4|180738.8|180648.8|15
1723650630000|2024-08-14 15:50:30|180738.4|180648.4|180737.6|180647.6|180741.8|180651.8|180737.3|180647.3|14
1723650640000|2024-08-14 15:50:40|180737.7|180647.7|180746.3|180656.3|180746.3|180656.3|180737.1|180647.1|14
1723650650000|2024-08-14 15:50:50|180747.5|180657.5|180744|180654|180747.6|180657.6|180739.7|180649.7|8
1723650660000|2024-08-14 15:51:00|180742.8|180652.8|180743.6|180653.6|180743.6|180653.6|180740.5|180650.5|9
1723650670000|2024-08-14 15:51:10|180742.3|180652.3|180743.7|180653.7|180745.6|180655.6|180739.6|180649.6|14
1723650680000|2024-08-14 15:51:20|180745.4|180655.4|180760.4|180670.4|180782|180692|180740.7|180650.7|21
1723650690000|2024-08-14 15:51:30|180762.3|180672.3|180748.8|180658.8|180762.3|180672.3|180748.8|180658.8|23
1723650700000|2024-08-14 15:51:40|180750.4|180660.4|180749.1|180659.1|180753.7|180663.7|180749.1|180659.1|10
1723650710000|2024-08-14 15:51:50|180748.3|180658.3|180752.2|180662.2|180754.7|180664.7|180748.3|180658.3|9
1723650720000|2024-08-14 15:52:00|180753.6|180663.6|180752.9|180662.9|180753.6|180663.6|180747.1|180657.1|7
1723650730000|2024-08-14 15:52:10|180751|180661|180798.5|180708.5|180810.4|180720.4|180751|180661|25
1723650740000|2024-08-14 15:52:20|180803.3|180713.3|180804.1|180714.1|180811.8|180721.8|180800.4|180710.4|17
1723650750000|2024-08-14 15:52:30|180803.7|180713.7|180815|180725|180815|180725|180800.5|180710.5|13
1723650760000|2024-08-14 15:52:40|180814.2|180724.2|180817.6|180727.6|180817.8|180727.8|180813.3|180723.3|7
1723650770000|2024-08-14 15:52:50|180817.3|180727.3|180818.9|180728.9|180821.5|180731.5|180816.1|180726.1|16
1723650780000|2024-08-14 15:53:00|180807.4|180717.4|180788.4|180698.4|180807.4|180717.4|180784.7|180694.7|14
1723650790000|2024-08-14 15:53:10|180789.4|180699.4|180800.4|180710.4|180805.2|180715.2|180789.4|180699.4|21
1723650800000|2024-08-14 15:53:20|180797.1|180707.1|180798.9|180708.9|180802.8|180712.8|180794.1|180704.1|14
1723650810000|2024-08-14 15:53:30|180795.3|180705.3|180801.1|180711.1|180802.4|180712.4|180795.3|180705.3|8
1723650820000|2024-08-14 15:53:40|180798.7|180708.7|180800.5|180710.5|180804.5|180714.5|180798|180708|17
1723650830000|2024-08-14 15:53:50|180799.4|180709.4|180794.4|180704.4|180802.8|180712.8|180792.9|180702.9|21
1723650840000|2024-08-14 15:54:00|180795.1|180705.1|180797.8|180707.8|180805|180715|180795.1|180705.1|14
1723650850000|2024-08-14 15:54:10|180796.6|180706.6|180788.7|180698.7|180801.8|180711.8|180788.7|180698.7|16
1723650860000|2024-08-14 15:54:20|180791.4|180701.4|180793.6|180703.6|180794.7|180704.7|180789.5|180699.5|8
1723650870000|2024-08-14 15:54:30|180791.6|180701.6|180800.7|180710.7|180800.7|180710.7|180791.6|180701.6|13
1723650880000|2024-08-14 15:54:40|180798.4|180708.4|180790.9|180700.9|180804.9|180714.9|180790.9|180700.9|10
1723650890000|2024-08-14 15:54:50|180789.3|180699.3|180787|180697|180800.6|180710.6|180787|180697|14
1723650900000|2024-08-14 15:55:00|180784.4|180694.4|180780.7|180690.7|180788.8|180698.8|180779.9|180689.9|15
1723650910000|2024-08-14 15:55:10|180780.8|180690.8|180802.5|180712.5|180802.5|180712.5|180780.1|180690.1|19
1723650920000|2024-08-14 15:55:20|180798.5|180708.5|180808.9|180718.9|180815.2|180725.2|180798.5|180708.5|10
1723650930000|2024-08-14 15:55:30|180809.4|180719.4|180814.6|180724.6|180818.5|180728.5|180809.4|180719.4|20
1723650940000|2024-08-14 15:55:40|180814.5|180724.5|180820.6|180730.6|180821.2|180731.2|180812.8|180722.8|11
1723650950000|2024-08-14 15:55:50|180820.4|180730.4|180822.6|180732.6|180823.3|180733.3|180818.7|180728.7|13
1723650960000|2024-08-14 15:56:00|180819.9|180729.9|180820.4|180730.4|180825.7|180735.7|180819.9|180729.9|8
1723650970000|2024-08-14 15:56:10|180820.2|180730.2|180820.9|180730.9|180826|180736|180819.4|180729.4|7
1723650980000|2024-08-14 15:56:20|180819.7|180729.7|180890.5|180800.5|180891.6|180801.6|180819.4|180729.4|27
1723650990000|2024-08-14 15:56:30|180893.1|180803.1|180897.9|180807.9|180901.2|180811.2|180886.3|180796.3|24
1723651000000|2024-08-14 15:56:40|180895.5|180805.5|180896.3|180806.3|180899.2|180809.2|180888.9|180798.9|10
1723651010000|2024-08-14 15:56:50|180900|180810|180896.3|180806.3|180903.7|180813.7|180895.6|180805.6|13
1723651020000|2024-08-14 15:57:00|180900.5|180810.5|180797.5|180707.5|180902.7|180812.7|180797.5|180707.5|17
1723651030000|2024-08-14 15:57:10|180794.6|180704.6|180814.3|180724.3|180817.2|180727.2|180793.4|180703.4|27
1723651040000|2024-08-14 15:57:20|180816.5|180726.5|180808.8|180718.8|180816.5|180726.5|180808.8|180718.8|16
1723651050000|2024-08-14 15:57:30|180811.1|180721.1|180813.1|180723.1|180818.6|180728.6|180811.1|180721.1|14
1723651060000|2024-08-14 15:57:40|180815.3|180725.3|180817|180727|180817|180727|180813.1|180723.1|20
1723651070000|2024-08-14 15:57:50|180813.9|180723.9|180815.8|180725.8|180819.3|180729.3|180813.9|180723.9|15
1723651080000|2024-08-14 15:58:00|180824.3|180734.3|180818.2|180728.2|180824.3|180734.3|180815.2|180725.2|13
1723651090000|2024-08-14 15:58:10|180819.4|180729.4|180821.1|180731.1|180821.1|180731.1|180817.3|180727.3|7
1723651100000|2024-08-14 15:58:20|180819.6|180729.6|180819.3|180729.3|180820.2|180730.2|180815.5|180725.5|8
1723651110000|2024-08-14 15:58:30|180818.3|180728.3|180815.5|180725.5|180821.4|180731.4|180812.9|180722.9|12
1723651120000|2024-08-14 15:58:40|180814.2|180724.2|180811.6|180721.6|180814.4|180724.4|180810.9|180720.9|15
1723651130000|2024-08-14 15:58:50|180811.7|180721.7|180807.8|180717.8|180811.7|180721.7|180802.5|180712.5|16
1723651140000|2024-08-14 15:59:00|180804.5|180714.5|180805.1|180715.1|180807.4|180717.4|180802.4|180712.4|9
1723651150000|2024-08-14 15:59:10|180803.7|180713.7|180804.5|180714.5|180807.4|180717.4|180802.3|180712.3|13
1723651160000|2024-08-14 15:59:20|180804.6|180714.6|180800.8|180710.8|180804.6|180714.6|180800.1|180710.1|6
1723651170000|2024-08-14 15:59:30|180800.9|180710.9|180784.8|180694.8|180800.9|180710.9|180781.1|180691.1|8
1723651180000|2024-08-14 15:59:40|180781.7|180691.7|180764.7|180674.7|180781.7|180691.7|180764|180674|16
1723651190000|2024-08-14 15:59:50|180767.4|180677.4|180761.6|180671.6|180767.9|180677.9|180761.2|180671.2|18
1723651200000|2024-08-14 16:00:00|180763.6|180673.6|180773.8|180683.8|180774|180684|180763.4|180673.4|27
1723651210000|2024-08-14 16:00:10|180775.2|180685.2|180848.2|180758.2|180848.2|180758.2|180771.5|180681.5|23
1723651220000|2024-08-14 16:00:20|180854.7|180764.7|180835.5|180745.5|180854.7|180764.7|180826.7|180736.7|28
1723651230000|2024-08-14 16:00:30|180831.8|180741.8|180835|180745|180842.3|180752.3|180831.6|180741.6|27
1723651240000|2024-08-14 16:00:40|180835.8|180745.8|180836.8|180746.8|180840.7|180750.7|180830.4|180740.4|25
1723651250000|2024-08-14 16:00:50|180835.1|180745.1|180839.7|180749.7|180840.3|180750.3|180832.4|180742.4|15
1723651260000|2024-08-14 16:01:00|180841.3|180751.3|180845|180755|180848.7|180758.7|180840|180750|20
1723651270000|2024-08-14 16:01:10|180845.1|180755.1|180841.3|180751.3|180847.8|180757.8|180841.2|180751.2|14
1723651280000|2024-08-14 16:01:20|180840.1|180750.1|180839.6|180749.6|180841.4|180751.4|180835.9|180745.9|21
1723651290000|2024-08-14 16:01:30|180833.9|180743.9|180831.4|180741.4|180836.7|180746.7|180830.2|180740.2|18
1723651300000|2024-08-14 16:01:40|180831.6|180741.6|180827.6|180737.6|180833.7|180743.7|180820.6|180730.6|12
1723651310000|2024-08-14 16:01:50|180831|180741|180828.8|180738.8|180835.4|180745.4|180828.5|180738.5|16
1723651320000|2024-08-14 16:02:00|180830.6|180740.6|180830.8|180740.8|180834.2|180744.2|180829|180739|18
1723651330000|2024-08-14 16:02:10|180832.8|180742.8|180903.9|180813.9|180904|180814|180832.8|180742.8|24
1723651340000|2024-08-14 16:02:20|180903.7|180813.7|180898.1|180808.1|180904.2|180814.2|180898.1|180808.1|20
1723651350000|2024-08-14 16:02:30|180895.2|180805.2|180892.1|180802.1|180895.5|180805.5|180891.2|180801.2|18
1723651360000|2024-08-14 16:02:40|180893.6|180803.6|180880.8|180790.8|180907.7|180817.7|180880.8|180790.8|19
1723651370000|2024-08-14 16:02:50|180881|180791|180875.7|180785.7|180881.4|180791.4|180873.4|180783.4|12
1723651380000|2024-08-14 16:03:00|180873.4|180783.4|180892.7|180802.7|180896|180806|180871.8|180781.8|12
1723651390000|2024-08-14 16:03:10|180889.4|180799.4|180892.6|180802.6|180892.6|180802.6|180889.4|180799.4|12
1723651400000|2024-08-14 16:03:20|180894.2|180804.2|180890.6|180800.6|180894.2|180804.2|180888.7|180798.7|12
1723651410000|2024-08-14 16:03:30|180889.9|180799.9|180890.4|180800.4|180890.6|180800.6|180889.9|180799.9|5
1723651420000|2024-08-14 16:03:40|180889.9|180799.9|180890.5|180800.5|180896.4|180806.4|180886.7|180796.7|11
1723651430000|2024-08-14 16:03:50|180890.4|180800.4|180890.3|180800.3|180890.4|180800.4|180890.3|180800.3|2
1723651440000|2024-08-14 16:04:00|180889.7|180799.7|180886|180796|180889.7|180799.7|180886|180796|6
1723651450000|2024-08-14 16:04:10|180885.7|180795.7|180891|180801|180891|180801|180885|180795|8
1723651460000|2024-08-14 16:04:20|180891.3|180801.3|180889.5|180799.5|180892.3|180802.3|180889.5|180799.5|4
1723651470000|2024-08-14 16:04:30|180890.3|180800.3|180895.5|180805.5|180896.2|180806.2|180890.3|180800.3|11
1723651480000|2024-08-14 16:04:40|180894.9|180804.9|180890.9|180800.9|180894.9|180804.9|180885.1|180795.1|11
1723651490000|2024-08-14 16:04:50|180890|180800|180884.7|180794.7|180890|180800|180884.7|180794.7|6
1723651500000|2024-08-14 16:05:00|180884.4|180794.4|180884.9|180794.9|180884.9|180794.9|180881.6|180791.6|6
1723651510000|2024-08-14 16:05:10|180884.4|180794.4|180883.9|180793.9|180888.3|180798.3|180883.9|180793.9|8
1723651520000|2024-08-14 16:05:20|180883|180793|180892.9|180802.9|180893.9|180803.9|180883|180793|18
1723651530000|2024-08-14 16:05:30|180893.6|180803.6|180901.6|180811.6|180910.1|180820.1|180893.6|180803.6|12
1723651540000|2024-08-14 16:05:40|180905.1|180815.1|180908.3|180818.3|180908.3|180818.3|180899.8|180809.8|15
1723651550000|2024-08-14 16:05:50|180908|180818|180908.8|180818.8|180908.8|180818.8|180903.8|180813.8|7
1723651560000|2024-08-14 16:06:00|180908.6|180818.6|180872.3|180782.3|180908.6|180818.6|180860.4|180770.4|25
1723651570000|2024-08-14 16:06:10|180873.7|180783.7|180874.4|180784.4|180877.1|180787.1|180870.5|180780.5|17
1723651580000|2024-08-14 16:06:20|180876.5|180786.5|180877.8|180787.8|180877.9|180787.9|180869.7|180779.7|18
1723651590000|2024-08-14 16:06:30|180877.9|180787.9|180876.8|180786.8|180880.6|180790.6|180874.6|180784.6|23
1723651600000|2024-08-14 16:06:40|180876.7|180786.7|180876.9|180786.9|180880.3|180790.3|180876.7|180786.7|11
1723651610000|2024-08-14 16:06:50|180878.1|180788.1|180879.1|180789.1|180881.2|180791.2|180876.7|180786.7|19
1723651620000|2024-08-14 16:07:00|180877.7|180787.7|180873|180783|180877.7|180787.7|180872.4|180782.4|8
1723651630000|2024-08-14 16:07:10|180873.2|180783.2|180877.9|180787.9|180880.2|180790.2|180873.2|180783.2|19
1723651640000|2024-08-14 16:07:20|180878.1|180788.1|180881.2|180791.2|180881.3|180791.3|180876.9|180786.9|11
1723651650000|2024-08-14 16:07:30|180879.1|180789.1|180882|180792|180884.1|180794.1|180878.4|180788.4|10
1723651660000|2024-08-14 16:07:40|180881.1|180791.1|180879.7|180789.7|180881.1|180791.1|180876.7|180786.7|18
1723651670000|2024-08-14 16:07:50|180879.6|180789.6|180909.3|180819.3|180909.3|180819.3|180879.6|180789.6|19
1723651680000|2024-08-14 16:08:00|180902.4|180812.4|180921.1|180831.1|180921.6|180831.6|180902.4|180812.4|15
1723651690000|2024-08-14 16:08:10|180918.8|180828.8|180939.8|180849.8|180947.5|180857.5|180916.9|180826.9|18
1723651700000|2024-08-14 16:08:20|180939.9|180849.9|180938.6|180848.6|180940.6|180850.6|180937.7|180847.7|7
1723651710000|2024-08-14 16:08:30|180942|180852|180945.6|180855.6|180945.6|180855.6|180941.2|180851.2|9
1723651720000|2024-08-14 16:08:40|180946.5|180856.5|180925.8|180835.8|180946.8|180856.8|180925.4|180835.4|12
1723651730000|2024-08-14 16:08:50|180926.5|180836.5|180923.8|180833.8|180926.5|180836.5|180922.1|180832.1|20
1723651740000|2024-08-14 16:09:00|180923.6|180833.6|180924|180834|180927.3|180837.3|180923.6|180833.6|11
1723651750000|2024-08-14 16:09:10|180925.4|180835.4|180924.6|180834.6|180925.9|180835.9|180924|180834|7
1723651760000|2024-08-14 16:09:20|180925.2|180835.2|180960.7|180870.7|180969|180879|180925.2|180835.2|17
1723651770000|2024-08-14 16:09:30|180959.9|180869.9|180955.3|180865.3|180965.1|180875.1|180953.5|180863.5|23
1723651780000|2024-08-14 16:09:40|180955.2|180865.2|180953.2|180863.2|180957.3|180867.3|180953|180863|14
1723651790000|2024-08-14 16:09:50|180954.1|180864.1|180950.4|180860.4|180957.9|180867.9|180950.4|180860.4|10
1723651800000|2024-08-14 16:10:00|180949|180859|180948.3|180858.3|180949|180859|180944|180854|16
1723651810000|2024-08-14 16:10:10|180948.2|180858.2|180947.5|180857.5|180949.7|180859.7|180946.2|180856.2|17
1723651820000|2024-08-14 16:10:20|180946.4|180856.4|180957|180867|180957|180867|180945.3|180855.3|13
1723651830000|2024-08-14 16:10:30|180953.6|180863.6|180948.3|180858.3|180953.6|180863.6|180948.3|180858.3|14
1723651840000|2024-08-14 16:10:40|180948.2|180858.2|180946.6|180856.6|180950.6|180860.6|180945.4|180855.4|11
1723651850000|2024-08-14 16:10:50|180946.4|180856.4|180945.7|180855.7|180946.7|180856.7|180940.9|180850.9|12
1723651860000|2024-08-14 16:11:00|180945.6|180855.6|180942.4|180852.4|180947.1|180857.1|180942.3|180852.3|15
1723651870000|2024-08-14 16:11:10|180942.3|180852.3|180941.1|180851.1|180945.9|180855.9|180940.3|180850.3|17
1723651880000|2024-08-14 16:11:20|180939.7|180849.7|180890.4|180800.4|180948|180858|180881.6|180791.6|27
1723651890000|2024-08-14 16:11:30|180891.7|180801.7|180892.9|180802.9|180893.1|180803.1|180889.3|180799.3|13
1723651900000|2024-08-14 16:11:40|180891.5|180801.5|180894.2|180804.2|180894.3|180804.3|180886.5|180796.5|16
1723651910000|2024-08-14 16:11:50|180894.3|180804.3|180892|180802|180897.1|180807.1|180890.4|180800.4|21
1723651920000|2024-08-14 16:12:00|180891.9|180801.9|180896.8|180806.8|180896.8|180806.8|180891.9|180801.9|12
1723651930000|2024-08-14 16:12:10|180899.9|180809.9|180898.9|180808.9|180907.1|180817.1|180895.4|180805.4|25
1723651940000|2024-08-14 16:12:20|180900.3|180810.3|180898.9|180808.9|180900.3|180810.3|180895.4|180805.4|16
1723651950000|2024-08-14 16:12:30|180896.2|180806.2|180905.7|180815.7|180915.7|180825.7|180896.2|180806.2|19
1723651960000|2024-08-14 16:12:40|180904.3|180814.3|180913.5|180823.5|180916.2|180826.2|180904.3|180814.3|9
1723651970000|2024-08-14 16:12:50|180913.4|180823.4|180862.9|180772.9|180913.4|180823.4|180829.2|180739.2|29
1723651980000|2024-08-14 16:13:00|180863|180773|180851.4|180761.4|180866.4|180776.4|180851.4|180761.4|18
1723651990000|2024-08-14 16:13:10|180851.2|180761.2|180849|180759|180851.2|180761.2|180814.1|180724.1|15
1723652000000|2024-08-14 16:13:20|180848.6|180758.6|180870.5|180780.5|180871.1|180781.1|180848.6|180758.6|18
1723652010000|2024-08-14 16:13:30|180868.7|180778.7|180875.2|180785.2|180875.2|180785.2|180864.2|180774.2|15
1723652020000|2024-08-14 16:13:40|180874|180784|180917.8|180827.8|180919.7|180829.7|180874|180784|21
1723652030000|2024-08-14 16:13:50|180916.8|180826.8|180912|180822|180918|180828|180912|180822|12
1723652040000|2024-08-14 16:14:00|180913.7|180823.7|180892.9|180802.9|180913.7|180823.7|180892.9|180802.9|13
1723652050000|2024-08-14 16:14:10|180891.8|180801.8|180892.8|180802.8|180894.5|180804.5|180890.2|180800.2|10
1723652060000|2024-08-14 16:14:20|180890.8|180800.8|180895.6|180805.6|180895.6|180805.6|180889.5|180799.5|5
1723652070000|2024-08-14 16:14:30|180893.3|180803.3|180893.2|180803.2|180896.1|180806.1|180892.3|180802.3|12
1723652080000|2024-08-14 16:14:40|180892.2|180802.2|180892.9|180802.9|180899.7|180809.7|180892.2|180802.2|13
1723652090000|2024-08-14 16:14:50|180892.8|180802.8|180891.9|180801.9|180894.5|180804.5|180887.7|180797.7|15
1723652100000|2024-08-14 16:15:00|180891.4|180801.4|180889.3|180799.3|180891.8|180801.8|180888.7|180798.7|10
1723652110000|2024-08-14 16:15:10|180890.3|180800.3|180888.2|180798.2|180890.3|180800.3|180888.2|180798.2|3
1723652120000|2024-08-14 16:15:20|180890|180800|180879|180789|180890.2|180800.2|180877.1|180787.1|15
1723652130000|2024-08-14 16:15:30|180879.2|180789.2|180881.5|180791.5|180882.5|180792.5|180874|180784|11
1723652140000|2024-08-14 16:15:40|180878.8|180788.8|180882.1|180792.1|180883.4|180793.4|180876.5|180786.5|9
1723652150000|2024-08-14 16:15:50|180882.3|180792.3|180886.8|180796.8|180892.1|180802.1|180882.3|180792.3|17
1723652160000|2024-08-14 16:16:00|180889.9|180799.9|180884|180794|180891.4|180801.4|180884|180794|16
1723652170000|2024-08-14 16:16:10|180881.7|180791.7|180896.7|180806.7|180896.7|180806.7|180881.7|180791.7|17
1723652180000|2024-08-14 16:16:20|180893.7|180803.7|180893.7|180803.7|180894.3|180804.3|180893.5|180803.5|5
1723652190000|2024-08-14 16:16:30|180895.1|180805.1|180900.7|180810.7|180902.1|180812.1|180895.1|180805.1|15
1723652200000|2024-08-14 16:16:40|180901.6|180811.6|180891.9|180801.9|180902.7|180812.7|180891.9|180801.9|10
1723652210000|2024-08-14 16:16:50|180892|180802|180888.2|180798.2|180892|180802|180888.2|180798.2|7
1723652220000|2024-08-14 16:17:00|180886.8|180796.8|180881.1|180791.1|180890.2|180800.2|180880.8|180790.8|16
1723652230000|2024-08-14 16:17:10|180883|180793|180874|180784|180883|180793|180873.4|180783.4|11
1723652240000|2024-08-14 16:17:20|180874.2|180784.2|180885.1|180795.1|180885.1|180795.1|180871.3|180781.3|12
1723652250000|2024-08-14 16:17:30|180884.1|180794.1|180876.4|180786.4|180884.1|180794.1|180876.4|180786.4|9
1723652260000|2024-08-14 16:17:40|180876.3|180786.3|180876.4|180786.4|180879|180789|180873.1|180783.1|15
1723652270000|2024-08-14 16:17:50|180875.7|180785.7|180877.5|180787.5|180878|180788|180871.8|180781.8|15
1723652280000|2024-08-14 16:18:00|180879.1|180789.1|180875.1|180785.1|180882.5|180792.5|180875.1|180785.1|17
1723652290000|2024-08-14 16:18:10|180874.7|180784.7|180877.1|180787.1|180881.4|180791.4|180874.7|180784.7|10
1723652300000|2024-08-14 16:18:20|180879|180789|180874.5|180784.5|180881.2|180791.2|180863.3|180773.3|15
1723652310000|2024-08-14 16:18:30|180876.9|180786.9|180873.6|180783.6|180882.1|180792.1|180862.2|180772.2|16
1723652320000|2024-08-14 16:18:40|180874.7|180784.7|180882.3|180792.3|180882.3|180792.3|180867.8|180777.8|8
1723652330000|2024-08-14 16:18:50|180882.2|180792.2|180872.3|180782.3|180882.2|180792.2|180872.3|180782.3|9
1723652340000|2024-08-14 16:19:00|180872.4|180782.4|180872|180782|180877.3|180787.3|180872|180782|10
1723652350000|2024-08-14 16:19:10|180871.7|180781.7|180873.4|180783.4|180875.9|180785.9|180871.7|180781.7|5
1723652360000|2024-08-14 16:19:20|180874.2|180784.2|180875|180785|180879.7|180789.7|180873.9|180783.9|10
1723652370000|2024-08-14 16:19:30|180875.5|180785.5|180875.1|180785.1|180877.6|180787.6|180875.1|180785.1|5
1723652380000|2024-08-14 16:19:40|180875.2|180785.2|180874.6|180784.6|180875.2|180785.2|180872.4|180782.4|4
1723652390000|2024-08-14 16:19:50|180872.9|180782.9|180875.3|180785.3|180879.7|180789.7|180872.9|180782.9|7
1723652400000|2024-08-14 16:20:00|180877.7|180787.7|180880.6|180790.6|180883.4|180793.4|180875.4|180785.4|10
1723652410000|2024-08-14 16:20:10|180879.7|180789.7|180868.9|180778.9|180879.7|180789.7|180868.9|180778.9|8
1723652420000|2024-08-14 16:20:20|180868.7|180778.7|180869.7|180779.7|180871.9|180781.9|180868.7|180778.7|3
1723652430000|2024-08-14 16:20:30|180869.5|180779.5|180866.4|180776.4|180874.1|180784.1|180866.4|180776.4|9
1723652440000|2024-08-14 16:20:40|180864.7|180774.7|180878.4|180788.4|180878.4|180788.4|180862.8|180772.8|13
1723652450000|2024-08-14 16:20:50|180875.7|180785.7|180870.7|180780.7|180875.7|180785.7|180868.4|180778.4|12
1723652460000|2024-08-14 16:21:00|180870.8|180780.8|180871.1|180781.1|180871.1|180781.1|180870.8|180780.8|2
1723652470000|2024-08-14 16:21:10|180870.9|180780.9|180868|180778|180872.5|180782.5|180867.9|180777.9|7
1723652480000|2024-08-14 16:21:20|180869.5|180779.5|180871.5|180781.5|180878.3|180788.3|180869.5|180779.5|14
1723652490000|2024-08-14 16:21:30|180871|180781|180878.6|180788.6|180878.6|180788.6|180870.8|180780.8|9
1723652500000|2024-08-14 16:21:40|180875.9|180785.9|180882.3|180792.3|180886.3|180796.3|180875.5|180785.5|11
1723652510000|2024-08-14 16:21:50|180885.8|180795.8|180883.4|180793.4|180888.8|180798.8|180883.1|180793.1|8
1723652520000|2024-08-14 16:22:00|180886.2|180796.2|180878.6|180788.6|180886.2|180796.2|180878.5|180788.5|11
1723652530000|2024-08-14 16:22:10|180882.2|180792.2|180885.7|180795.7|180887.6|180797.6|180882.2|180792.2|11
1723652540000|2024-08-14 16:22:20|180887.6|180797.6|180887.5|180797.5|180887.6|180797.6|180882.1|180792.1|10
1723652550000|2024-08-14 16:22:30|180885.5|180795.5|180887.6|180797.6|180888.6|180798.6|180882.4|180792.4|8
1723652560000|2024-08-14 16:22:40|180888.1|180798.1|180893.7|180803.7|180897.2|180807.2|180887|180797|14
1723652570000|2024-08-14 16:22:50|180895.2|180805.2|180892.8|180802.8|180896.2|180806.2|180892.1|180802.1|9
1723652580000|2024-08-14 16:23:00|180893.5|180803.5|180902.1|180812.1|180902.1|180812.1|180893.1|180803.1|12
1723652590000|2024-08-14 16:23:10|180899|180809|180888.2|180798.2|180899|180809|180887.9|180797.9|13
1723652600000|2024-08-14 16:23:20|180889.8|180799.8|180894.6|180804.6|180894.6|180804.6|180886|180796|8
1723652610000|2024-08-14 16:23:30|180895.5|180805.5|180895.5|180805.5|180896.1|180806.1|180890.8|180800.8|9
1723652620000|2024-08-14 16:23:40|180895.2|180805.2|180917.1|180827.1|180917.7|180827.7|180895.2|180805.2|12
1723652630000|2024-08-14 16:23:50|180917.8|180827.8|180921.3|180831.3|180925.2|180835.2|180917.1|180827.1|15
1723652640000|2024-08-14 16:24:00|180918.3|180828.3|180923.8|180833.8|180924.2|180834.2|180917.6|180827.6|19
1723652650000|2024-08-14 16:24:10|180924.4|180834.4|180924.9|180834.9|180925.6|180835.6|180922.8|180832.8|11
1723652660000|2024-08-14 16:24:20|180923.6|180833.6|180928.4|180838.4|180929.9|180839.9|180923.6|180833.6|10
1723652670000|2024-08-14 16:24:30|180928.1|180838.1|180924.7|180834.7|180936|180846|180924.4|180834.4|19
1723652680000|2024-08-14 16:24:40|180925.5|180835.5|180929.1|180839.1|180933.4|180843.4|180925.5|180835.5|9
1723652690000|2024-08-14 16:24:50|180929.7|180839.7|180905.9|180815.9|180929.7|180839.7|180905.1|180815.1|22
1723652700000|2024-08-14 16:25:00|180907.3|180817.3|180913.6|180823.6|180914|180824|180905|180815|18
1723652710000|2024-08-14 16:25:10|180912.7|180822.7|180913.4|180823.4|180916|180826|180912.7|180822.7|6
1723652720000|2024-08-14 16:25:20|180910.9|180820.9|180915.1|180825.1|180915.1|180825.1|180910.2|180820.2|12
1723652730000|2024-08-14 16:25:30|180916|180826|180914.1|180824.1|180916.1|180826.1|180912.9|180822.9|10
1723652740000|2024-08-14 16:25:40|180912.9|180822.9|180915.2|180825.2|180916.4|180826.4|180912.9|180822.9|12
1723652750000|2024-08-14 16:25:50|180916|180826|180913.7|180823.7|180919.4|180829.4|180912.8|180822.8|11
1723652760000|2024-08-14 16:26:00|180915|180825|180911.7|180821.7|180916.4|180826.4|180911.7|180821.7|7
1723652770000|2024-08-14 16:26:10|180912.2|180822.2|180924.1|180834.1|180925.4|180835.4|180912.2|180822.2|15
1723652780000|2024-08-14 16:26:20|180922.8|180832.8|180920.7|180830.7|180922.8|180832.8|180920.5|180830.5|12
1723652790000|2024-08-14 16:26:30|180919.9|180829.9|180918.7|180828.7|180921.4|180831.4|180917.8|180827.8|12
1723652800000|2024-08-14 16:26:40|180919.6|180829.6|180919.2|180829.2|180920.4|180830.4|180917.8|180827.8|16
1723652810000|2024-08-14 16:26:50|180918.1|180828.1|180916.2|180826.2|180919.2|180829.2|180916.2|180826.2|8
1723652820000|2024-08-14 16:27:00|180919.7|180829.7|180913.7|180823.7|180919.7|180829.7|180912.9|180822.9|19
1723652830000|2024-08-14 16:27:10|180919.7|180829.7|180918.8|180828.8|180920.3|180830.3|180918.2|180828.2|8
1723652840000|2024-08-14 16:27:20|180917.8|180827.8|180921.5|180831.5|180927.6|180837.6|180917.8|180827.8|16
1723652850000|2024-08-14 16:27:30|180922.7|180832.7|180913.3|180823.3|180924.1|180834.1|180913.3|180823.3|14
1723652860000|2024-08-14 16:27:40|180915.5|180825.5|180921.4|180831.4|180921.5|180831.5|180915.5|180825.5|11
1723652870000|2024-08-14 16:27:50|180920.2|180830.2|180920.2|180830.2|180921.3|180831.3|180916.8|180826.8|19
1723652880000|2024-08-14 16:28:00|180919.6|180829.6|180919.5|180829.5|180923.7|180833.7|180919.2|180829.2|17
1723652890000|2024-08-14 16:28:10|180920.8|180830.8|180914.6|180824.6|180923.7|180833.7|180914.6|180824.6|11
1723652900000|2024-08-14 16:28:20|180916.5|180826.5|180914.2|180824.2|180919.7|180829.7|180914.2|180824.2|12
1723652910000|2024-08-14 16:28:30|180915.3|180825.3|180873.6|180783.6|180915.3|180825.3|180863.1|180773.1|19
1723652920000|2024-08-14 16:28:40|180873.2|180783.2|180874.2|180784.2|180876.8|180786.8|180872.3|180782.3|14
1723652930000|2024-08-14 16:28:50|180874|180784|180873|180783|180876.7|180786.7|180872.9|180782.9|11
1723652940000|2024-08-14 16:29:00|180874.1|180784.1|180878.1|180788.1|180878.4|180788.4|180874.1|180784.1|11
1723652950000|2024-08-14 16:29:10|180878.9|180788.9|180892.4|180802.4|180892.4|180802.4|180877.9|180787.9|9
1723652960000|2024-08-14 16:29:20|180893.5|180803.5|180901.8|180811.8|180904.6|180814.6|180893.5|180803.5|11
1723652970000|2024-08-14 16:29:30|180902.5|180812.5|180896.1|180806.1|180902.5|180812.5|180894.4|180804.4|8
1723652980000|2024-08-14 16:29:40|180896|180806|180896.8|180806.8|180898.9|180808.9|180893.6|180803.6|12
1723652990000|2024-08-14 16:29:50|180896.7|180806.7|180890.8|180800.8|180896.7|180806.7|180890.8|180800.8|5
1723653000000|2024-08-14 16:30:00|180894.1|180804.1|180895.9|180805.9|180895.9|180805.9|180894.1|180804.1|3
1723653010000|2024-08-14 16:30:10|180895.4|180805.4|180889.9|180799.9|180896.3|180806.3|180887|180797|17
1723653020000|2024-08-14 16:30:20|180893.3|180803.3|180877.6|180787.6|180893.3|180803.3|180874.9|180784.9|19
1723653030000|2024-08-14 16:30:30|180876.3|180786.3|180874.9|180784.9|180876.3|180786.3|180869.5|180779.5|13
1723653040000|2024-08-14 16:30:40|180874.4|180784.4|180870.9|180780.9|180875.5|180785.5|180867.4|180777.4|12
1723653050000|2024-08-14 16:30:50|180870.8|180780.8|180872.6|180782.6|180876.4|180786.4|180870.8|180780.8|8
1723653060000|2024-08-14 16:31:00|180872.5|180782.5|180872.6|180782.6|180874.1|180784.1|180872.5|180782.5|3
1723653070000|2024-08-14 16:31:10|180871.2|180781.2|180870.9|180780.9|180871.2|180781.2|180870.9|180780.9|3
1723653080000|2024-08-14 16:31:20|180870.8|180780.8|180875.6|180785.6|180875.6|180785.6|180869|180779|7
1723653090000|2024-08-14 16:31:30|180878.8|180788.8|180884.9|180794.9|180889.7|180799.7|180878.8|180788.8|12
1723653100000|2024-08-14 16:31:40|180885.3|180795.3|180885.3|180795.3|180885.7|180795.7|180885.3|180795.3|4
1723653120000|2024-08-14 16:32:00|180885.2|180795.2|180887.3|180797.3|180887.3|180797.3|180884|180794|6
1723653130000|2024-08-14 16:32:10|180885.6|180795.6|180886|180796|180890.7|180800.7|180884.1|180794.1|10
1723653140000|2024-08-14 16:32:20|180883.4|180793.4|180876.1|180786.1|180886|180796|180876.1|180786.1|9
1723653150000|2024-08-14 16:32:30|180877.3|180787.3|180877.3|180787.3|180877.3|180787.3|180875.7|180785.7|4
1723653160000|2024-08-14 16:32:40|180876.9|180786.9|180877.1|180787.1|180877.1|180787.1|180875|180785|7
1723653170000|2024-08-14 16:32:50|180877.4|180787.4|180873.4|180783.4|180882.2|180792.2|180872|180782|13
1723653180000|2024-08-14 16:33:00|180874.7|180784.7|180874.8|180784.8|180874.8|180784.8|180874.7|180784.7|2
1723653190000|2024-08-14 16:33:10|180881.6|180791.6|180887.7|180797.7|180890.5|180800.5|180881.6|180791.6|8
1723653200000|2024-08-14 16:33:20|180888.3|180798.3|180893.3|180803.3|180895.5|180805.5|180888.1|180798.1|8
1723653210000|2024-08-14 16:33:30|180892.3|180802.3|180892|180802|180896.4|180806.4|180891|180801|9
1723653220000|2024-08-14 16:33:40|180890|180800|180884.7|180794.7|180890.6|180800.6|180882.4|180792.4|12
1723653230000|2024-08-14 16:33:50|180886.8|180796.8|180884.9|180794.9|180889.1|180799.1|180882.6|180792.6|7
1723653240000|2024-08-14 16:34:00|180886.5|180796.5|180886.4|180796.4|180886.5|180796.5|180886.4|180796.4|2
1723653250000|2024-08-14 16:34:10|180888|180798|180890|180800|180890|180800|180888|180798|2
1723653260000|2024-08-14 16:34:20|180890.6|180800.6|180889.6|180799.6|180890.6|180800.6|180888|180798|4
1723653270000|2024-08-14 16:34:30|180887.7|180797.7|180892.8|180802.8|180894.8|180804.8|180887.7|180797.7|5
1723653280000|2024-08-14 16:34:40|180892.2|180802.2|180886.1|180796.1|180894.1|180804.1|180885.6|180795.6|12
1723653290000|2024-08-14 16:34:50|180884.2|180794.2|180881.3|180791.3|180887.6|180797.6|180878.6|180788.6|13
1723653300000|2024-08-14 16:35:00|180881.2|180791.2|180883.1|180793.1|180884.7|180794.7|180877.6|180787.6|7
1723653310000|2024-08-14 16:35:10|180874.4|180784.4|180881.4|180791.4|180881.4|180791.4|180873.8|180783.8|9
1723653320000|2024-08-14 16:35:20|180879.4|180789.4|180880.5|180790.5|180880.5|180790.5|180877.7|180787.7|4
1723653330000|2024-08-14 16:35:30|180878|180788|180882.7|180792.7|180884.5|180794.5|180878|180788|13
1723653340000|2024-08-14 16:35:40|180880.3|180790.3|180890.5|180800.5|180890.5|180800.5|180880.3|180790.3|8
1723653360000|2024-08-14 16:36:00|180892.8|180802.8|180894|180804|180894.1|180804.1|180888.5|180798.5|9
1723653370000|2024-08-14 16:36:10|180894.1|180804.1|180897.4|180807.4|180897.4|180807.4|180893.3|180803.3|6
1723653380000|2024-08-14 16:36:20|180896.9|180806.9|180884.3|180794.3|180896.9|180806.9|180883.2|180793.2|9
1723653390000|2024-08-14 16:36:30|180886.1|180796.1|180872.6|180782.6|180886.1|180796.1|180872.4|180782.4|8
1723653400000|2024-08-14 16:36:40|180870.8|180780.8|180868.9|180778.9|180870.9|180780.9|180866.9|180776.9|7
1723653410000|2024-08-14 16:36:50|180864.7|180774.7|180864.3|180774.3|180868.9|180778.9|180862.7|180772.7|5
1723653420000|2024-08-14 16:37:00|180860.2|180770.2|180854.5|180764.5|180865.2|180775.2|180854.5|180764.5|7
1723653430000|2024-08-14 16:37:10|180856.7|180766.7|180863.6|180773.6|180863.6|180773.6|180856.7|180766.7|6
1723653440000|2024-08-14 16:37:20|180857.9|180767.9|180848.6|180758.6|180857.9|180767.9|180848.6|180758.6|5
1723653450000|2024-08-14 16:37:30|180848.5|180758.5|180848.7|180758.7|180848.9|180758.9|180848.5|180758.5|3
1723653460000|2024-08-14 16:37:40|180848.6|180758.6|180851.5|180761.5|180854|180764|180846.2|180756.2|9
1723653470000|2024-08-14 16:37:50|180851.3|180761.3|180848.5|180758.5|180857.6|180767.6|180848.5|180758.5|16
1723653480000|2024-08-14 16:38:00|180848.7|180758.7|180844.9|180754.9|180848.7|180758.7|180844.9|180754.9|8
1723653490000|2024-08-14 16:38:10|180845.1|180755.1|180845.9|180755.9|180849|180759|180842.3|180752.3|5
1723653500000|2024-08-14 16:38:20|180845.7|180755.7|180846.9|180756.9|180849.5|180759.5|180845|180755|8
1723653510000|2024-08-14 16:38:30|180848.5|180758.5|180846.5|180756.5|180848.5|180758.5|180846.5|180756.5|6
1723653520000|2024-08-14 16:38:40|180846.6|180756.6|180835.8|180745.8|180846.6|180756.6|180833|180743|8
1723653530000|2024-08-14 16:38:50|180838.6|180748.6|180831.1|180741.1|180841.7|180751.7|180831.1|180741.1|8
1723653540000|2024-08-14 16:39:00|180831.6|180741.6|180828|180738|180831.6|180741.6|180827.5|180737.5|8
1723653550000|2024-08-14 16:39:10|180828.4|180738.4|180828.5|180738.5|180828.6|180738.6|180828.3|180738.3|4
1723653560000|2024-08-14 16:39:20|180826.5|180736.5|180826.5|180736.5|180826.5|180736.5|180826.5|180736.5|1
1723653570000|2024-08-14 16:39:30|180821.5|180731.5|180821.5|180731.5|180823.3|180733.3|180821.5|180731.5|3
1723653580000|2024-08-14 16:39:40|180822.7|180732.7|180775.7|180685.7|180822.8|180732.8|180761.3|180671.3|16
1723653590000|2024-08-14 16:39:50|180776|180686|180782|180692|180783.4|180693.4|180776|180686|14
1723653600000|2024-08-14 16:40:00|180780.3|180690.3|180765.7|180675.7|180780.3|180690.3|180765.7|180675.7|13
1723653610000|2024-08-14 16:40:10|180765.8|180675.8|180767.9|180677.9|180771|180681|180765.7|180675.7|8
1723653620000|2024-08-14 16:40:20|180767.3|180677.3|180754|180664|180769|180679|180749.5|180659.5|17
1723653630000|2024-08-14 16:40:30|180757.3|180667.3|180754.8|180664.8|180757.7|180667.7|180754.8|180664.8|12
1723653640000|2024-08-14 16:40:40|180754|180664|180753|180663|180755.1|180665.1|180751.8|180661.8|4
1723653650000|2024-08-14 16:40:50|180751.8|180661.8|180749.4|180659.4|180752.1|180662.1|180747.5|180657.5|10
1723653660000|2024-08-14 16:41:00|180748.5|180658.5|180746.5|180656.5|180748.8|180658.8|180746.3|180656.3|4
1723653670000|2024-08-14 16:41:10|180748.1|180658.1|180785|180695|180803.6|180713.6|180748.1|180658.1|22
1723653680000|2024-08-14 16:41:20|180785.2|180695.2|180781.1|180691.1|180785.2|180695.2|180773.4|180683.4|15
1723653690000|2024-08-14 16:41:30|180779.9|180689.9|180771.9|180681.9|180781.9|180691.9|180771.9|180681.9|10
1723653700000|2024-08-14 16:41:40|180773.2|180683.2|180772.4|180682.4|180776.5|180686.5|180766.4|180676.4|7
1723653710000|2024-08-14 16:41:50|180769.3|180679.3|180767|180677|180769.7|180679.7|180767|180677|7
1723653720000|2024-08-14 16:42:00|180769.5|180679.5|180772|180682|180772.8|180682.8|180767.7|180677.7|9
1723653730000|2024-08-14 16:42:10|180771.9|180681.9|180779.9|180689.9|180780.5|180690.5|180767.3|180677.3|12
1723653740000|2024-08-14 16:42:20|180775|180685|180778.4|180688.4|180784.6|180694.6|180773.1|180683.1|15
1723653750000|2024-08-14 16:42:30|180782|180692|180777.5|180687.5|180782|180692|180776.6|180686.6|7
1723653760000|2024-08-14 16:42:40|180777.2|180687.2|180778.9|180688.9|180784.8|180694.8|180776.6|180686.6|11
1723653770000|2024-08-14 16:42:50|180778.7|180688.7|180778.8|180688.8|180780.3|180690.3|180773.9|180683.9|15
1723653780000|2024-08-14 16:43:00|180783.7|180693.7|180776.1|180686.1|180783.7|180693.7|180771.8|180681.8|6
1723653790000|2024-08-14 16:43:10|180775.5|180685.5|180776.3|180686.3|180776.9|180686.9|180775.5|180685.5|5
1723653800000|2024-08-14 16:43:20|180779.1|180689.1|180789.8|180699.8|180790.5|180700.5|180777|180687|23
1723653810000|2024-08-14 16:43:30|180789.9|180699.9|180802.1|180712.1|180802.1|180712.1|180789.9|180699.9|16
1723653820000|2024-08-14 16:43:40|180797.8|180707.8|180798.4|180708.4|180798.4|180708.4|180797.8|180707.8|3
1723653830000|2024-08-14 16:43:50|180798.1|180708.1|180795|180705|180803.2|180713.2|180790.8|180700.8|9
1723653840000|2024-08-14 16:44:00|180795.3|180705.3|180830.6|180740.6|180830.7|180740.7|180795.3|180705.3|19
1723653850000|2024-08-14 16:44:10|180827.8|180737.8|180838.4|180748.4|180838.4|180748.4|180827.8|180737.8|17
1723653860000|2024-08-14 16:44:20|180836.9|180746.9|180853.8|180763.8|180857.5|180767.5|180836.9|180746.9|16
1723653870000|2024-08-14 16:44:30|180857.5|180767.5|180856.2|180766.2|180860.9|180770.9|180856.2|180766.2|6
1723653880000|2024-08-14 16:44:40|180855.1|180765.1|180852.2|180762.2|180855.1|180765.1|180850.9|180760.9|16
1723653890000|2024-08-14 16:44:50|180853.8|180763.8|180857.6|180767.6|180860.6|180770.6|180853.8|180763.8|17
1723653900000|2024-08-14 16:45:00|180857.4|180767.4|180851.4|180761.4|180859.7|180769.7|180851.4|180761.4|11
1723653910000|2024-08-14 16:45:10|180854.2|180764.2|180855.5|180765.5|180859.9|180769.9|180854|180764|10
1723653920000|2024-08-14 16:45:20|180855.3|180765.3|180854.6|180764.6|180855.3|180765.3|180854.1|180764.1|7
1723653930000|2024-08-14 16:45:30|180855.1|180765.1|180856.9|180766.9|180859.9|180769.9|180854.9|180764.9|8
1723653940000|2024-08-14 16:45:40|180855|180765|180857.2|180767.2|180857.2|180767.2|180855|180765|6
1723653950000|2024-08-14 16:45:50|180858.4|180768.4|180846.5|180756.5|180858.4|180768.4|180844.6|180754.6|9
1723653960000|2024-08-14 16:46:00|180846.7|180756.7|180845.6|180755.6|180847.2|180757.2|180845.6|180755.6|9
1723653970000|2024-08-14 16:46:10|180844.8|180754.8|180844.9|180754.9|180844.9|180754.9|180844.8|180754.8|2
1723653980000|2024-08-14 16:46:20|180836.9|180746.9|180825.5|180735.5|180836.9|180746.9|180818.9|180728.9|15
1723653990000|2024-08-14 16:46:30|180826.5|180736.5|180843.4|180753.4|180854.5|180764.5|180826.5|180736.5|19
1723654000000|2024-08-14 16:46:40|180842.4|180752.4|180845|180755|180845|180755|180839.7|180749.7|3
1723654010000|2024-08-14 16:46:50|180841.3|180751.3|180840.8|180750.8|180842.5|180752.5|180840.8|180750.8|8
1723654020000|2024-08-14 16:47:00|180842|180752|180840.6|180750.6|180843.7|180753.7|180840.6|180750.6|3
1723654030000|2024-08-14 16:47:10|180841.9|180751.9|180846|180756|180846|180756|180841.2|180751.2|5
1723654040000|2024-08-14 16:47:20|180845.8|180755.8|180842.9|180752.9|180849.9|180759.9|180840.8|180750.8|15
1723654050000|2024-08-14 16:47:30|180841.3|180751.3|180841.9|180751.9|180845.8|180755.8|180837|180747|15
1723654060000|2024-08-14 16:47:40|180848.5|180758.5|180844.4|180754.4|180848.5|180758.5|180844.4|180754.4|4
1723654070000|2024-08-14 16:47:50|180845.7|180755.7|180840.6|180750.6|180846.9|180756.9|180840.6|180750.6|12
1723654080000|2024-08-14 16:48:00|180840.4|180750.4|180803.4|180713.4|180840.4|180750.4|180790.7|180700.7|26
1723654090000|2024-08-14 16:48:10|180798.9|180708.9|180798.3|180708.3|180803.5|180713.5|180798.3|180708.3|4
1723654100000|2024-08-14 16:48:20|180801.4|180711.4|180810.9|180720.9|180810.9|180720.9|180800.7|180710.7|13
1723654110000|2024-08-14 16:48:30|180811.8|180721.8|180809.8|180719.8|180811.8|180721.8|180809.5|180719.5|7
1723654120000|2024-08-14 16:48:40|180809.3|180719.3|180808.6|180718.6|180810|180720|180803.4|180713.4|6
1723654130000|2024-08-14 16:48:50|180807.7|180717.7|180808.2|180718.2|180810.1|180720.1|180807.4|180717.4|9
1723654140000|2024-08-14 16:49:00|180811.6|180721.6|180831|180741|180831.3|180741.3|180807.8|180717.8|16
1723654150000|2024-08-14 16:49:10|180832.7|180742.7|180829.4|180739.4|180832.7|180742.7|180829.4|180739.4|10
1723654160000|2024-08-14 16:49:20|180828.9|180738.9|180831.3|180741.3|180831.3|180741.3|180828.9|180738.9|5
1723654170000|2024-08-14 16:49:30|180830.1|180740.1|180826.2|180736.2|180832.3|180742.3|180826.2|180736.2|13
1723654180000|2024-08-14 16:49:40|180825.9|180735.9|180831|180741|180831|180741|180825.9|180735.9|6
1723654190000|2024-08-14 16:49:50|180830.4|180740.4|180829.9|180739.9|180830.4|180740.4|180825.3|180735.3|12
1723654200000|2024-08-14 16:50:00|180828.3|180738.3|180801.6|180711.6|180828.3|180738.3|180799.1|180709.1|21
1723654210000|2024-08-14 16:50:10|180802.8|180712.8|180812.2|180722.2|180815|180725|180799.6|180709.6|22
1723654220000|2024-08-14 16:50:20|180812.1|180722.1|180815.4|180725.4|180815.5|180725.5|180810.9|180720.9|15
1723654230000|2024-08-14 16:50:30|180815.8|180725.8|180815.9|180725.9|180817.7|180727.7|180814.7|180724.7|9
1723654240000|2024-08-14 16:50:40|180816.9|180726.9|180819.6|180729.6|180820.7|180730.7|180815.7|180725.7|6
1723654250000|2024-08-14 16:50:50|180820.1|180730.1|180833.6|180743.6|180834.8|180744.8|180816.5|180726.5|14
1723654260000|2024-08-14 16:51:00|180833.7|180743.7|180837.3|180747.3|180839.3|180749.3|180830.7|180740.7|10
1723654270000|2024-08-14 16:51:10|180836.9|180746.9|180840.6|180750.6|180841.1|180751.1|180829.8|180739.8|14
1723654280000|2024-08-14 16:51:20|180842.4|180752.4|180826.4|180736.4|180846.3|180756.3|180825.9|180735.9|16
1723654290000|2024-08-14 16:51:30|180826.6|180736.6|180826.9|180736.9|180832.3|180742.3|180826.6|180736.6|15
1723654300000|2024-08-14 16:51:40|180826.1|180736.1|180826.8|180736.8|180829.2|180739.2|180826|180736|13
1723654310000|2024-08-14 16:51:50|180827.8|180737.8|180826.2|180736.2|180827.9|180737.9|180825.1|180735.1|6
1723654320000|2024-08-14 16:52:00|180827|180737|180832.5|180742.5|180838.8|180748.8|180826.7|180736.7|16
1723654330000|2024-08-14 16:52:10|180830.8|180740.8|180829.3|180739.3|180834.6|180744.6|180827.2|180737.2|11
1723654340000|2024-08-14 16:52:20|180828|180738|180835.3|180745.3|180837.6|180747.6|180825.5|180735.5|7
1723654350000|2024-08-14 16:52:30|180838|180748|180832.5|180742.5|180838|180748|180832.5|180742.5|3
1723654360000|2024-08-14 16:52:40|180833.7|180743.7|180868.6|180778.6|180870.5|180780.5|180833.7|180743.7|23
1723654370000|2024-08-14 16:52:50|180869|180779|180871.3|180781.3|180877.1|180787.1|180863.7|180773.7|11
1723654380000|2024-08-14 16:53:00|180870.6|180780.6|180860.2|180770.2|180870.9|180780.9|180860.2|180770.2|9
1723654390000|2024-08-14 16:53:10|180860.1|180770.1|180860|180770|180860.2|180770.2|180859.9|180769.9|5
1723654400000|2024-08-14 16:53:20|180859.2|180769.2|180858.9|180768.9|180859.2|180769.2|180858.9|180768.9|2
1723654410000|2024-08-14 16:53:30|180858.8|180768.8|180854.2|180764.2|180858.8|180768.8|180854.2|180764.2|3
1723654420000|2024-08-14 16:53:40|180853|180763|180823|180733|180854.7|180764.7|180820.1|180730.1|17
1723654430000|2024-08-14 16:53:50|180820.8|180730.8|180825.7|180735.7|180825.7|180735.7|180819.1|180729.1|9
1723654440000|2024-08-14 16:54:00|180826.8|180736.8|180824.2|180734.2|180827.3|180737.3|180823.5|180733.5|10
1723654450000|2024-08-14 16:54:10|180823.4|180733.4|180817.7|180727.7|180823.4|180733.4|180817.7|180727.7|9
1723654460000|2024-08-14 16:54:20|180816.9|180726.9|180816.2|180726.2|180817.5|180727.5|180812.8|180722.8|7
1723654470000|2024-08-14 16:54:30|180816.4|180726.4|180810.7|180720.7|180816.4|180726.4|180804.7|180714.7|16
1723654480000|2024-08-14 16:54:40|180809.1|180719.1|180809.5|180719.5|180810.5|180720.5|180809.1|180719.1|8
1723654490000|2024-08-14 16:54:50|180805.1|180715.1|180807.3|180717.3|180808.5|180718.5|180805.1|180715.1|5
1723654500000|2024-08-14 16:55:00|180803.5|180713.5|180806.5|180716.5|180816.9|180726.9|180803.5|180713.5|11
1723654510000|2024-08-14 16:55:10|180803.4|180713.4|180808.3|180718.3|180808.8|180718.8|180803.4|180713.4|9
1723654520000|2024-08-14 16:55:20|180806.8|180716.8|180799|180709|180806.8|180716.8|180799|180709|5
1723654530000|2024-08-14 16:55:30|180800.3|180710.3|180798.6|180708.6|180800.3|180710.3|180796.8|180706.8|6
1723654540000|2024-08-14 16:55:40|180797.7|180707.7|180787.4|180697.4|180797.7|180707.7|180777.9|180687.9|9
1723654550000|2024-08-14 16:55:50|180787.2|180697.2|180797.6|180707.6|180797.6|180707.6|180784.3|180694.3|13
1723654560000|2024-08-14 16:56:00|180797.4|180707.4|180798.5|180708.5|180800.4|180710.4|180790.1|180700.1|11
1723654570000|2024-08-14 16:56:10|180796.4|180706.4|180797.9|180707.9|180805.6|180715.6|180796.4|180706.4|6
1723654580000|2024-08-14 16:56:20|180802.4|180712.4|180797|180707|180803.5|180713.5|180796.9|180706.9|6
1723654590000|2024-08-14 16:56:30|180797.7|180707.7|180806.4|180716.4|180806.5|180716.5|180797.7|180707.7|6
1723654600000|2024-08-14 16:56:40|180804.2|180714.2|180799.1|180709.1|180804.2|180714.2|180799.1|180709.1|3
1723654610000|2024-08-14 16:56:50|180804.9|180714.9|180812|180722|180812|180722|180804.9|180714.9|6
1723654620000|2024-08-14 16:57:00|180811.2|180721.2|180806.5|180716.5|180811.2|180721.2|180806.5|180716.5|3
1723654630000|2024-08-14 16:57:10|180804.6|180714.6|180771.1|180681.1|180804.6|180714.6|180763.3|180673.3|18
1723654640000|2024-08-14 16:57:20|180768.1|180678.1|180768.2|180678.2|180770.3|180680.3|180767.4|180677.4|8
1723654650000|2024-08-14 16:57:30|180767|180677|180769.5|180679.5|180769.8|180679.8|180761.7|180671.7|16
1723654660000|2024-08-14 16:57:40|180774.3|180684.3|180777.3|180687.3|180777.3|180687.3|180772.1|180682.1|8
1723654670000|2024-08-14 16:57:50|180778.7|180688.7|180792.3|180702.3|180797.5|180707.5|180778.7|180688.7|22
1723654680000|2024-08-14 16:58:00|180798.3|180708.3|180798.2|180708.2|180802.2|180712.2|180793.8|180703.8|13
1723654690000|2024-08-14 16:58:10|180797|180707|180795.1|180705.1|180797|180707|180793.9|180703.9|8
1723654700000|2024-08-14 16:58:20|180795.6|180705.6|180794.8|180704.8|180795.6|180705.6|180793.5|180703.5|5
1723654710000|2024-08-14 16:58:30|180794.2|180704.2|180792.4|180702.4|180794.2|180704.2|180789.4|180699.4|10
1723654720000|2024-08-14 16:58:40|180791.7|180701.7|180791.8|180701.8|180791.8|180701.8|180791.7|180701.7|2
1723654730000|2024-08-14 16:58:50|180791.7|180701.7|180787.9|180697.9|180794|180704|180787.9|180697.9|7
1723654740000|2024-08-14 16:59:00|180789.3|180699.3|180786.2|180696.2|180791.6|180701.6|180785.7|180695.7|8
1723654750000|2024-08-14 16:59:10|180786|180696|180799.4|180709.4|180799.4|180709.4|180786|180696|7
1723654760000|2024-08-14 16:59:20|180799.7|180709.7|180793.8|180703.8|180799.7|180709.7|180793.8|180703.8|5
1723654770000|2024-08-14 16:59:30|180792.1|180702.1|180792.1|180702.1|180792.1|180702.1|180792.1|180702.1|1
1723654780000|2024-08-14 16:59:40|180807.7|180717.7|180816.2|180726.2|180816.2|180726.2|180807.7|180717.7|8
1723654790000|2024-08-14 16:59:50|180814.5|180724.5|180812|180722|180814.5|180724.5|180812|180722|4
1723654800000|2024-08-14 17:00:00|180813.3|180723.3|180827.5|180737.5|180827.5|180737.5|180813.3|180723.3|13
1723654810000|2024-08-14 17:00:10|180828.1|180738.1|180837.7|180747.7|180837.7|180747.7|180828.1|180738.1|5
1723654820000|2024-08-14 17:00:20|180842.7|180752.7|180846.8|180756.8|180851.2|180761.2|180842.7|180752.7|11
1723654830000|2024-08-14 17:00:30|180848.1|180758.1|180854.9|180764.9|180873.5|180783.5|180843.4|180753.4|20
1723654840000|2024-08-14 17:00:40|180853.6|180763.6|180847.7|180757.7|180855.9|180765.9|180847.7|180757.7|5
1723654850000|2024-08-14 17:00:50|180850.1|180760.1|180852.2|180762.2|180852.2|180762.2|180850.1|180760.1|2
1723654860000|2024-08-14 17:01:00|180852.6|180762.6|180849.3|180759.3|180859.7|180769.7|180849.3|180759.3|11
1723654870000|2024-08-14 17:01:10|180851.4|180761.4|180856.3|180766.3|180858.8|180768.8|180849.3|180759.3|10
1723654880000|2024-08-14 17:01:20|180855.3|180765.3|180861.2|180771.2|180867.4|180777.4|180855.3|180765.3|11
1723654890000|2024-08-14 17:01:30|180860.5|180770.5|180862.4|180772.4|180864.2|180774.2|180860.5|180770.5|11
1723654900000|2024-08-14 17:01:40|180865.4|180775.4|180867.5|180777.5|180869.4|180779.4|180859.6|180769.6|10
1723654910000|2024-08-14 17:01:50|180865.8|180775.8|180863.8|180773.8|180866.2|180776.2|180862.6|180772.6|7
1723654920000|2024-08-14 17:02:00|180868|180778|180892.4|180802.4|180897.8|180807.8|180867.5|180777.5|20
1723654930000|2024-08-14 17:02:10|180890.1|180800.1|180889.8|180799.8|180897.3|180807.3|180889.8|180799.8|14
1723654940000|2024-08-14 17:02:20|180886.9|180796.9|180881.7|180791.7|180889.2|180799.2|180881.7|180791.7|6
1723654950000|2024-08-14 17:02:30|180879.5|180789.5|180879.6|180789.6|180880.2|180790.2|180877.5|180787.5|5
1723654960000|2024-08-14 17:02:40|180877.9|180787.9|180877.3|180787.3|180877.9|180787.9|180873|180783|7
1723654970000|2024-08-14 17:02:50|180880.1|180790.1|180856.7|180766.7|180880.8|180790.8|180849.8|180759.8|21
1723654980000|2024-08-14 17:03:00|180858.9|180768.9|180858.2|180768.2|180858.9|180768.9|180856.2|180766.2|3
1723654990000|2024-08-14 17:03:10|180858.9|180768.9|180855.2|180765.2|180859.1|180769.1|180852.7|180762.7|6
1723655010000|2024-08-14 17:03:30|180857|180767|180863.4|180773.4|180863.4|180773.4|180856.7|180766.7|6
1723655020000|2024-08-14 17:03:40|180861.8|180771.8|180858.6|180768.6|180863.9|180773.9|180855.5|180765.5|19
1723655030000|2024-08-14 17:03:50|180859.4|180769.4|180862.6|180772.6|180864.3|180774.3|180859.4|180769.4|5
1723655040000|2024-08-14 17:04:00|180862.5|180772.5|180863.9|180773.9|180866.2|180776.2|180862.5|180772.5|11
1723655050000|2024-08-14 17:04:10|180863.4|180773.4|180865.4|180775.4|180865.4|180775.4|180859|180769|10
1723655060000|2024-08-14 17:04:20|180865.6|180775.6|180867|180777|180867.4|180777.4|180863.2|180773.2|8
1723655070000|2024-08-14 17:04:30|180868.9|180778.9|180868.3|180778.3|180870.3|180780.3|180868.3|180778.3|4
1723655080000|2024-08-14 17:04:40|180868.9|180778.9|180872.1|180782.1|180872.1|180782.1|180868.9|180778.9|3
1723655090000|2024-08-14 17:04:50|180870.1|180780.1|180871.7|180781.7|180874|180784|180870.1|180780.1|6
1723655100000|2024-08-14 17:05:00|180873.8|180783.8|180869.7|180779.7|180873.8|180783.8|180869.7|180779.7|3
1723655110000|2024-08-14 17:05:10|180872.5|180782.5|180874|180784|180875.5|180785.5|180871.8|180781.8|5
1723655120000|2024-08-14 17:05:20|180872.1|180782.1|180870.6|180780.6|180874.4|180784.4|180870.6|180780.6|6
1723655130000|2024-08-14 17:05:30|180870.9|180780.9|180870.6|180780.6|180870.9|180780.9|180869.1|180779.1|3
1723655140000|2024-08-14 17:05:40|180869.3|180779.3|180869.3|180779.3|180870.7|180780.7|180869.3|180779.3|3
1723655150000|2024-08-14 17:05:50|180871.8|180781.8|180871.8|180781.8|180875.5|180785.5|180871.8|180781.8|3
1723655160000|2024-08-14 17:06:00|180869.7|180779.7|180864.5|180774.5|180869.7|180779.7|180864.5|180774.5|6
1723655170000|2024-08-14 17:06:10|180866.1|180776.1|180867.3|180777.3|180867.3|180777.3|180866.1|180776.1|2
1723655180000|2024-08-14 17:06:20|180865.5|180775.5|180862.3|180772.3|180868.9|180778.9|180862.3|180772.3|7
1723655190000|2024-08-14 17:06:30|180862.5|180772.5|180859.5|180769.5|180866.4|180776.4|180859.5|180769.5|10
1723655200000|2024-08-14 17:06:40|180859.6|180769.6|180864|180774|180865.7|180775.7|180859.6|180769.6|5
1723655210000|2024-08-14 17:06:50|180862.7|180772.7|180862.2|180772.2|180862.7|180772.7|180862.2|180772.2|2
1723655220000|2024-08-14 17:07:00|180862.3|180772.3|180859.9|180769.9|180862.3|180772.3|180859.9|180769.9|2
1723655230000|2024-08-14 17:07:10|180860.4|180770.4|180860.4|180770.4|180860.4|180770.4|180860.4|180770.4|1
1723655240000|2024-08-14 17:07:20|180858.2|180768.2|180857.2|180767.2|180858.2|180768.2|180857.2|180767.2|2
1723655250000|2024-08-14 17:07:30|180853.7|180763.7|180854.8|180764.8|180861.7|180771.7|180853.3|180763.3|7
1723655260000|2024-08-14 17:07:40|180857.2|180767.2|180861.5|180771.5|180864|180774|180853.5|180763.5|10
1723655270000|2024-08-14 17:07:50|180863.4|180773.4|180865.9|180775.9|180865.9|180775.9|180863.4|180773.4|6
1723655280000|2024-08-14 17:08:00|180868.5|180778.5|180865|180775|180868.5|180778.5|180863.2|180773.2|10
1723655290000|2024-08-14 17:08:10|180866.5|180776.5|180862.9|180772.9|180868.7|180778.7|180862.9|180772.9|6
1723655300000|2024-08-14 17:08:20|180861|180771|180865.1|180775.1|180868.7|180778.7|180861|180771|12
1723655310000|2024-08-14 17:08:30|180864.9|180774.9|180868.8|180778.8|180869.9|180779.9|180864.9|180774.9|9
1723655320000|2024-08-14 17:08:40|180866.3|180776.3|180867.1|180777.1|180869.9|180779.9|180866.2|180776.2|11
1723655350000|2024-08-14 17:09:10|180870|180780|180872.8|180782.8|180874.1|180784.1|180870|180780|4
1723655360000|2024-08-14 17:09:20|180870.3|180780.3|180870.5|180780.5|180871.6|180781.6|180869.1|180779.1|7
1723655370000|2024-08-14 17:09:30|180870|180780|180896.5|180806.5|180898|180808|180870|180780|9
1723655380000|2024-08-14 17:09:40|180894.6|180804.6|180898.2|180808.2|180898.2|180808.2|180894.6|180804.6|8
1723655390000|2024-08-14 17:09:50|180898.3|180808.3|180905.9|180815.9|180911.5|180821.5|180897.6|180807.6|8
1723655400000|2024-08-14 17:10:00|180905.7|180815.7|180907.4|180817.4|180908.8|180818.8|180904.1|180814.1|14
1723655410000|2024-08-14 17:10:10|180908.8|180818.8|180908.6|180818.6|180913.4|180823.4|180906.3|180816.3|6
1723655420000|2024-08-14 17:10:20|180908.5|180818.5|180911.5|180821.5|180911.7|180821.7|180908.2|180818.2|7
1723655430000|2024-08-14 17:10:30|180911.3|180821.3|180910.4|180820.4|180911.7|180821.7|180910.4|180820.4|3
1723655440000|2024-08-14 17:10:40|180910.3|180820.3|180908.8|180818.8|180911.8|180821.8|180908.8|180818.8|5
1723655450000|2024-08-14 17:10:50|180908.4|180818.4|180913.4|180823.4|180916.1|180826.1|180908.4|180818.4|14
1723655460000|2024-08-14 17:11:00|180913.5|180823.5|180913.8|180823.8|180915.8|180825.8|180913.5|180823.5|8
1723655470000|2024-08-14 17:11:10|180916.4|180826.4|180914|180824|180916.4|180826.4|180913.9|180823.9|8
1723655480000|2024-08-14 17:11:20|180914.1|180824.1|180910.6|180820.6|180914.1|180824.1|180910.6|180820.6|6
1723655490000|2024-08-14 17:11:30|180910.8|180820.8|180908.3|180818.3|180911.4|180821.4|180908.3|180818.3|14
1723655500000|2024-08-14 17:11:40|180909.1|180819.1|180912.1|180822.1|180912.6|180822.6|180909.1|180819.1|10
1723655510000|2024-08-14 17:11:50|180912|180822|180910.7|180820.7|180912|180822|180910.7|180820.7|7
1723655520000|2024-08-14 17:12:00|180913.5|180823.5|180908.5|180818.5|180913.5|180823.5|180905.4|180815.4|17
1723655530000|2024-08-14 17:12:10|180907.6|180817.6|180906.9|180816.9|180907.6|180817.6|180906.9|180816.9|5
1723655540000|2024-08-14 17:12:20|180905.7|180815.7|180905.9|180815.9|180905.9|180815.9|180905.6|180815.6|6
1723655550000|2024-08-14 17:12:30|180906|180816|180906|180816|180906|180816|180906|180816|1
1723655560000|2024-08-14 17:12:40|180907.4|180817.4|180905.8|180815.8|180907.4|180817.4|180905.8|180815.8|3
1723655570000|2024-08-14 17:12:50|180907.4|180817.4|180903.8|180813.8|180907.4|180817.4|180903.8|180813.8|9
1723655580000|2024-08-14 17:13:00|180903.6|180813.6|180903|180813|180903.6|180813.6|180900.1|180810.1|7
1723655590000|2024-08-14 17:13:10|180902.9|180812.9|180897.2|180807.2|180902.9|180812.9|180897.2|180807.2|4
1723655600000|2024-08-14 17:13:20|180897.1|180807.1|180897.2|180807.2|180897.2|180807.2|180896.9|180806.9|3
1723655610000|2024-08-14 17:13:30|180895.9|180805.9|180878.4|180788.4|180895.9|180805.9|180877.8|180787.8|9
1723655620000|2024-08-14 17:13:40|180878.3|180788.3|180879.6|180789.6|180879.6|180789.6|180877|180787|7
1723655630000|2024-08-14 17:13:50|180879.8|180789.8|180879|180789|180881.6|180791.6|180879|180789|8
1723655640000|2024-08-14 17:14:00|180879.1|180789.1|180879.9|180789.9|180879.9|180789.9|180879.1|180789.1|3
1723655650000|2024-08-14 17:14:10|180878.9|180788.9|180878.5|180788.5|180881.9|180791.9|180877.2|180787.2|9
1723655660000|2024-08-14 17:14:20|180880.1|180790.1|180877.7|180787.7|180880.6|180790.6|180877.7|180787.7|7
1723655670000|2024-08-14 17:14:30|180877.6|180787.6|180884.6|180794.6|180891.3|180801.3|180877.6|180787.6|9
1723655680000|2024-08-14 17:14:40|180885.1|180795.1|180885|180795|180885.1|180795.1|180885|180795|2
1723655690000|2024-08-14 17:14:50|180885.8|180795.8|180887.3|180797.3|180887.7|180797.7|180885.8|180795.8|5
1723655700000|2024-08-14 17:15:00|180887.9|180797.9|180885.8|180795.8|180888.7|180798.7|180883|180793|12
1723655710000|2024-08-14 17:15:10|180885.3|180795.3|180884.1|180794.1|180885.3|180795.3|180884.1|180794.1|3
1723655720000|2024-08-14 17:15:20|180881.9|180791.9|180885.1|180795.1|180885.1|180795.1|180881.9|180791.9|4
1723655730000|2024-08-14 17:15:30|180888|180798|180886.6|180796.6|180888|180798|180884.7|180794.7|7
1723655740000|2024-08-14 17:15:40|180887.1|180797.1|180888.8|180798.8|180888.8|180798.8|180886.1|180796.1|4
1723655750000|2024-08-14 17:15:50|180885.9|180795.9|180882.8|180792.8|180886.6|180796.6|180880.4|180790.4|6
1723655760000|2024-08-14 17:16:00|180880.8|180790.8|180865.1|180775.1|180880.8|180790.8|180865.1|180775.1|5
1723655770000|2024-08-14 17:16:10|180866|180776|180865.8|180775.8|180869.4|180779.4|180865.8|180775.8|6
1723655780000|2024-08-14 17:16:20|180866.2|180776.2|180868.7|180778.7|180869.7|180779.7|180863.1|180773.1|10
1723655790000|2024-08-14 17:16:30|180865.5|180775.5|180865.7|180775.7|180868.7|180778.7|180865.5|180775.5|3
1723655800000|2024-08-14 17:16:40|180865.5|180775.5|180863.2|180773.2|180865.5|180775.5|180863.2|180773.2|2
1723655810000|2024-08-14 17:16:50|180863.1|180773.1|180864.3|180774.3|180865.2|180775.2|180863.1|180773.1|3
1723655820000|2024-08-14 17:17:00|180865.4|180775.4|180865.4|180775.4|180866.6|180776.6|180862.6|180772.6|4
1723655840000|2024-08-14 17:17:20|180867.9|180777.9|180865.5|180775.5|180869|180779|180861.9|180771.9|11
1723655850000|2024-08-14 17:17:30|180866.3|180776.3|180868.7|180778.7|180871.8|180781.8|180866.3|180776.3|9
1723655860000|2024-08-14 17:17:40|180864.4|180774.4|180865.7|180775.7|180865.7|180775.7|180864.4|180774.4|2
1723655870000|2024-08-14 17:17:50|180866.1|180776.1|180867.2|180777.2|180868|180778|180866.1|180776.1|4
1723655880000|2024-08-14 17:18:00|180867.1|180777.1|180866.1|180776.1|180867.1|180777.1|180861.9|180771.9|5
1723655890000|2024-08-14 17:18:10|180867.4|180777.4|180865|180775|180869.1|180779.1|180865|180775|8
1723655900000|2024-08-14 17:18:20|180864.9|180774.9|180859.2|180769.2|180868|180778|180859|180769|6
1723655920000|2024-08-14 17:18:40|180861.6|180771.6|180863.1|180773.1|180865|180775|180860.4|180770.4|7
1723655940000|2024-08-14 17:19:00|180863|180773|180861.1|180771.1|180863|180773|180861.1|180771.1|4
1723655950000|2024-08-14 17:19:10|180863.6|180773.6|180861.7|180771.7|180864|180774|180858.7|180768.7|8
1723655960000|2024-08-14 17:19:20|180860.5|180770.5|180846.3|180756.3|180860.5|180770.5|180846.3|180756.3|5
1723655970000|2024-08-14 17:19:30|180848.6|180758.6|180845.4|180755.4|180849.8|180759.8|180836.7|180746.7|10
1723655980000|2024-08-14 17:19:40|180846.9|180756.9|180851|180761|180854.2|180764.2|180846.9|180756.9|9
1723655990000|2024-08-14 17:19:50|180850.2|180760.2|180857.2|180767.2|180857.2|180767.2|180848.5|180758.5|11
1723656000000|2024-08-14 17:20:00|180855.6|180765.6|180853.3|180763.3|180855.6|180765.6|180853.3|180763.3|5
1723656010000|2024-08-14 17:20:10|180851.8|180761.8|180846|180756|180860.1|180770.1|180846|180756|9
1723656020000|2024-08-14 17:20:20|180844.4|180754.4|180820.7|180730.7|180844.4|180754.4|180820.7|180730.7|12
1723656030000|2024-08-14 17:20:30|180820.5|180730.5|180823.8|180733.8|180823.8|180733.8|180820.5|180730.5|2
1723656040000|2024-08-14 17:20:40|180822.2|180732.2|180800.3|180710.3|180822.2|180732.2|180798.4|180708.4|11
1723656050000|2024-08-14 17:20:50|180800.4|180710.4|180808.1|180718.1|180811.7|180721.7|180800.4|180710.4|12
1723656060000|2024-08-14 17:21:00|180811.2|180721.2|180810.9|180720.9|180813.1|180723.1|180810.5|180720.5|10
1723656070000|2024-08-14 17:21:10|180809.3|180719.3|180810.2|180720.2|180810.9|180720.9|180809.3|180719.3|5
1723656080000|2024-08-14 17:21:20|180812.1|180722.1|180817.9|180727.9|180817.9|180727.9|180812.1|180722.1|6
1723656090000|2024-08-14 17:21:30|180817.3|180727.3|180815.7|180725.7|180817.3|180727.3|180815.5|180725.5|6
1723656100000|2024-08-14 17:21:40|180815.6|180725.6|180815.4|180725.4|180815.6|180725.6|180815.4|180725.4|2
1723656110000|2024-08-14 17:21:50|180818.2|180728.2|180818.2|180728.2|180818.2|180728.2|180817.4|180727.4|4
1723656120000|2024-08-14 17:22:00|180813.2|180723.2|180809.7|180719.7|180813.2|180723.2|180808.3|180718.3|6
1723656130000|2024-08-14 17:22:10|180809.6|180719.6|180817.3|180727.3|180817.6|180727.6|180809.6|180719.6|9
1723656140000|2024-08-14 17:22:20|180817.7|180727.7|180820|180730|180820.2|180730.2|180816.2|180726.2|6
1723656150000|2024-08-14 17:22:30|180818.3|180728.3|180815.5|180725.5|180818.3|180728.3|180813.4|180723.4|5
1723656160000|2024-08-14 17:22:40|180816.8|180726.8|180817.8|180727.8|180820.4|180730.4|180816.1|180726.1|15
1723656170000|2024-08-14 17:22:50|180819.5|180729.5|180818.5|180728.5|180819.5|180729.5|180815.6|180725.6|11
1723656180000|2024-08-14 17:23:00|180822|180732|180823.6|180733.6|180824.9|180734.9|180816.7|180726.7|14
1723656190000|2024-08-14 17:23:10|180824.9|180734.9|180821.2|180731.2|180827|180737|180821.2|180731.2|6
1723656200000|2024-08-14 17:23:20|180823.2|180733.2|180819.2|180729.2|180823.2|180733.2|180816.3|180726.3|6
1723656210000|2024-08-14 17:23:30|180821|180731|180815.9|180725.9|180821|180731|180815.2|180725.2|8
1723656220000|2024-08-14 17:23:40|180817.5|180727.5|180818.1|180728.1|180819.7|180729.7|180817.5|180727.5|4
1723656230000|2024-08-14 17:23:50|180818.2|180728.2|180820.1|180730.1|180822|180732|180818.2|180728.2|5
1723656240000|2024-08-14 17:24:00|180818.4|180728.4|180820|180730|180820|180730|180818|180728|6
1723656250000|2024-08-14 17:24:10|180820.1|180730.1|180818|180728|180822.4|180732.4|180818|180728|7
1723656260000|2024-08-14 17:24:20|180817.8|180727.8|180864.9|180774.9|180874.8|180784.8|180817.8|180727.8|11
1723656270000|2024-08-14 17:24:30|180870.1|180780.1|180871.6|180781.6|180875.9|180785.9|180866.8|180776.8|15
1723656280000|2024-08-14 17:24:40|180873.6|180783.6|180873.6|180783.6|180875.4|180785.4|180873.6|180783.6|5
1723656290000|2024-08-14 17:24:50|180873.8|180783.8|180878|180788|180878|180788|180873.8|180783.8|6
1723656300000|2024-08-14 17:25:00|180878.5|180788.5|180882.4|180792.4|180882.4|180792.4|180878.4|180788.4|6
1723656310000|2024-08-14 17:25:10|180880.9|180790.9|180881.8|180791.8|180881.8|180791.8|180874.3|180784.3|8
1723656320000|2024-08-14 17:25:20|180879|180789|180879.9|180789.9|180881|180791|180879|180789|3
1723656330000|2024-08-14 17:25:30|180883.4|180793.4|180880.9|180790.9|180885.8|180795.8|180880.9|180790.9|4
1723656340000|2024-08-14 17:25:40|180880.4|180790.4|180884.2|180794.2|180885.5|180795.5|180880.4|180790.4|7
1723656350000|2024-08-14 17:25:50|180884.6|180794.6|180884.3|180794.3|180884.6|180794.6|180884.3|180794.3|3
1723656360000|2024-08-14 17:26:00|180885.6|180795.6|180885|180795|180886.6|180796.6|180885|180795|7
1723656370000|2024-08-14 17:26:10|180885.9|180795.9|180887.1|180797.1|180890.3|180800.3|180882.8|180792.8|18
1723656380000|2024-08-14 17:26:20|180886.9|180796.9|180887.6|180797.6|180889.9|180799.9|180886.8|180796.8|6
1723656390000|2024-08-14 17:26:30|180888.4|180798.4|180888.6|180798.6|180888.6|180798.6|180888.3|180798.3|3
1723656400000|2024-08-14 17:26:40|180891.8|180801.8|180899.3|180809.3|180900.9|180810.9|180891.5|180801.5|19
1723656410000|2024-08-14 17:26:50|180899.5|180809.5|180894.4|180804.4|180899.7|180809.7|180894.4|180804.4|5
1723656420000|2024-08-14 17:27:00|180893.8|180803.8|180893.4|180803.4|180898.4|180808.4|180890.5|180800.5|14
1723656430000|2024-08-14 17:27:10|180896.7|180806.7|180900.5|180810.5|180902.6|180812.6|180895.5|180805.5|11
1723656440000|2024-08-14 17:27:20|180900.6|180810.6|180904.3|180814.3|180908.1|180818.1|180898.6|180808.6|9
1723656450000|2024-08-14 17:27:30|180903.3|180813.3|180895.4|180805.4|180904.7|180814.7|180888|180798|22
1723656460000|2024-08-14 17:27:40|180890.9|180800.9|180886.9|180796.9|180891.7|180801.7|180886.7|180796.7|11
1723656470000|2024-08-14 17:27:50|180887.1|180797.1|180893|180803|180893.1|180803.1|180887.1|180797.1|12
1723656480000|2024-08-14 17:28:00|180891.2|180801.2|180867.9|180777.9|180891.2|180801.2|180867.9|180777.9|14
1723656490000|2024-08-14 17:28:10|180872.5|180782.5|180871|180781|180872.5|180782.5|180870.2|180780.2|4
1723656500000|2024-08-14 17:28:20|180871.1|180781.1|180872.5|180782.5|180872.5|180782.5|180869.9|180779.9|5
1723656510000|2024-08-14 17:28:30|180875.2|180785.2|180866.6|180776.6|180875.2|180785.2|180866.2|180776.2|7
1723656520000|2024-08-14 17:28:40|180864.2|180774.2|180865.1|180775.1|180865.6|180775.6|180864.1|180774.1|7
1723656530000|2024-08-14 17:28:50|180864.9|180774.9|180864|180774|180866.9|180776.9|180863.8|180773.8|7
1723656540000|2024-08-14 17:29:00|180861.7|180771.7|180863.9|180773.9|180872.3|180782.3|180861.7|180771.7|19
1723656550000|2024-08-14 17:29:10|180869.9|180779.9|180870.5|180780.5|180872.7|180782.7|180869.2|180779.2|5
1723656560000|2024-08-14 17:29:20|180873.9|180783.9|180868.5|180778.5|180873.9|180783.9|180868.5|180778.5|9
1723656570000|2024-08-14 17:29:30|180868.6|180778.6|180871.6|180781.6|180875.9|180785.9|180867.8|180777.8|10
1723656580000|2024-08-14 17:29:40|180878|180788|180872.5|180782.5|180878|180788|180872.5|180782.5|2
1723656590000|2024-08-14 17:29:50|180868.7|180778.7|180872.5|180782.5|180878.8|180788.8|180868.4|180778.4|10
1723656600000|2024-08-14 17:30:00|180874.2|180784.2|180885.7|180795.7|180886.2|180796.2|180874.2|180784.2|8
1723656610000|2024-08-14 17:30:10|180882.9|180792.9|180888.5|180798.5|180890.5|180800.5|180882.7|180792.7|11
1723656620000|2024-08-14 17:30:20|180889.7|180799.7|180891.3|180801.3|180891.3|180801.3|180889.1|180799.1|6
1723656630000|2024-08-14 17:30:30|180891|180801|180888.2|180798.2|180892.9|180802.9|180888.2|180798.2|7
1723656640000|2024-08-14 17:30:40|180888.7|180798.7|180888.7|180798.7|180892.6|180802.6|180888.6|180798.6|4
1723656650000|2024-08-14 17:30:50|180888.6|180798.6|180890.6|180800.6|180890.6|180800.6|180888.5|180798.5|3
1723656660000|2024-08-14 17:31:00|180891.4|180801.4|180897.1|180807.1|180897.1|180807.1|180890.4|180800.4|11
1723656670000|2024-08-14 17:31:10|180898.3|180808.3|180898.5|180808.5|180898.5|180808.5|180895.8|180805.8|5
1723656680000|2024-08-14 17:31:20|180898.4|180808.4|180903.9|180813.9|180907.4|180817.4|180895.7|180805.7|14
1723656690000|2024-08-14 17:31:30|180904|180814|180902.9|180812.9|180904.4|180814.4|180902.9|180812.9|8
1723656700000|2024-08-14 17:31:40|180902.7|180812.7|180910.4|180820.4|180910.5|180820.5|180902.7|180812.7|4
1723656710000|2024-08-14 17:31:50|180913.5|180823.5|180913.5|180823.5|180913.5|180823.5|180913.5|180823.5|1
1723656720000|2024-08-14 17:32:00|180912.2|180822.2|180910.4|180820.4|180913.4|180823.4|180910.4|180820.4|7
1723656730000|2024-08-14 17:32:10|180910.3|180820.3|180910.4|180820.4|180910.4|180820.4|180910.3|180820.3|2
1723656740000|2024-08-14 17:32:20|180908.5|180818.5|180907.5|180817.5|180908.5|180818.5|180905|180815|11
1723656750000|2024-08-14 17:32:30|180907.8|180817.8|180909.7|180819.7|180909.7|180819.7|180907.8|180817.8|4
1723656760000|2024-08-14 17:32:40|180909.6|180819.6|180913|180823|180913|180823|180909.6|180819.6|4
1723656770000|2024-08-14 17:32:50|180914|180824|180915.3|180825.3|180916|180826|180913|180823|12
1723656780000|2024-08-14 17:33:00|180915.6|180825.6|180911.8|180821.8|180915.6|180825.6|180910.8|180820.8|12
1723656790000|2024-08-14 17:33:10|180911.1|180821.1|180911|180821|180912|180822|180911|180821|4
1723656800000|2024-08-14 17:33:20|180910.8|180820.8|180907.9|180817.9|180910.8|180820.8|180907.9|180817.9|2
1723656810000|2024-08-14 17:33:30|180909.6|180819.6|180914.7|180824.7|180914.7|180824.7|180909.5|180819.5|8
1723656820000|2024-08-14 17:33:40|180912.3|180822.3|180914.9|180824.9|180914.9|180824.9|180912.3|180822.3|4
1723656830000|2024-08-14 17:33:50|180912.6|180822.6|180912.4|180822.4|180912.6|180822.6|180912.4|180822.4|2
1723656840000|2024-08-14 17:34:00|180914.7|180824.7|180916.5|180826.5|180920.2|180830.2|180912.8|180822.8|11
1723656850000|2024-08-14 17:34:10|180916.4|180826.4|180914.8|180824.8|180916.4|180826.4|180914.8|180824.8|2
1723656870000|2024-08-14 17:34:30|180917.4|180827.4|180918.2|180828.2|180918.2|180828.2|180915.3|180825.3|7
1723656880000|2024-08-14 17:34:40|180919.3|180829.3|180920.1|180830.1|180920.5|180830.5|180919.3|180829.3|3
1723656890000|2024-08-14 17:34:50|180929.9|180839.9|180923.9|180833.9|180929.9|180839.9|180923.9|180833.9|12
1723656900000|2024-08-14 17:35:00|180924.1|180834.1|180924.2|180834.2|180924.4|180834.4|180922|180832|7
1723656910000|2024-08-14 17:35:10|180923.8|180833.8|180911.9|180821.9|180923.8|180833.8|180910.5|180820.5|16
1723656920000|2024-08-14 17:35:20|180910.7|180820.7|180902.2|180812.2|180911.3|180821.3|180899.9|180809.9|15
1723656930000|2024-08-14 17:35:30|180905|180815|180901.1|180811.1|180905|180815|180900.9|180810.9|6
1723656940000|2024-08-14 17:35:40|180898.3|180808.3|180899.7|180809.7|180902.4|180812.4|180898.3|180808.3|9
1723656950000|2024-08-14 17:35:50|180900.7|180810.7|180897.5|180807.5|180900.7|180810.7|180897.4|180807.4|7
1723656960000|2024-08-14 17:36:00|180897.4|180807.4|180897.5|180807.5|180897.5|180807.5|180896.8|180806.8|6
1723656970000|2024-08-14 17:36:10|180897.4|180807.4|180898.5|180808.5|180898.5|180808.5|180897.4|180807.4|4
1723656980000|2024-08-14 17:36:20|180900.8|180810.8|180900.9|180810.9|180900.9|180810.9|180900.7|180810.7|3
1723656990000|2024-08-14 17:36:30|180900.8|180810.8|180893.7|180803.7|180900.8|180810.8|180892.8|180802.8|8
1723657000000|2024-08-14 17:36:40|180893.6|180803.6|180896.7|180806.7|180898|180808|180893.6|180803.6|5
1723657010000|2024-08-14 17:36:50|180894.3|180804.3|180898.5|180808.5|180901.7|180811.7|180893.7|180803.7|8
1723657020000|2024-08-14 17:37:00|180898.7|180808.7|180896.5|180806.5|180901.7|180811.7|180896.5|180806.5|4
1723657030000|2024-08-14 17:37:10|180896.4|180806.4|180896.5|180806.5|180897.9|180807.9|180896.4|180806.4|3
1723657040000|2024-08-14 17:37:20|180897.9|180807.9|180899.3|180809.3|180899.3|180809.3|180895.9|180805.9|3
1723657050000|2024-08-14 17:37:30|180896.5|180806.5|180896.5|180806.5|180900.8|180810.8|180896.5|180806.5|4
1723657060000|2024-08-14 17:37:40|180901|180811|180902.7|180812.7|180902.7|180812.7|180899.3|180809.3|8
1723657070000|2024-08-14 17:37:50|180901|180811|180902.7|180812.7|180902.7|180812.7|180901|180811|2
1723657080000|2024-08-14 17:38:00|180900.9|180810.9|180897.7|180807.7|180900.9|180810.9|180897.2|180807.2|5
1723657090000|2024-08-14 17:38:10|180893|180803|180891.2|180801.2|180893|180803|180889.3|180799.3|4
1723657110000|2024-08-14 17:38:30|180887.3|180797.3|180887.3|180797.3|180887.3|180797.3|180887.3|180797.3|1
1723657120000|2024-08-14 17:38:40|180890.5|180800.5|180891.9|180801.9|180891.9|180801.9|180890.5|180800.5|3
1723657130000|2024-08-14 17:38:50|180890.6|180800.6|180881.3|180791.3|180890.6|180800.6|180881.3|180791.3|4
1723657140000|2024-08-14 17:39:00|180881.5|180791.5|180880.9|180790.9|180881.6|180791.6|180880.9|180790.9|3
1723657150000|2024-08-14 17:39:10|180879.3|180789.3|180879.9|180789.9|180879.9|180789.9|180879.3|180789.3|5
1723657160000|2024-08-14 17:39:20|180878.4|180788.4|180882.2|180792.2|180882.2|180792.2|180878.4|180788.4|3
1723657180000|2024-08-14 17:39:40|180880.9|180790.9|180874.5|180784.5|180880.9|180790.9|180874.5|180784.5|4
1723657190000|2024-08-14 17:39:50|180874.6|180784.6|180874.8|180784.8|180874.8|180784.8|180874.6|180784.6|2
1723657200000|2024-08-14 17:40:00|180876.1|180786.1|180876.1|180786.1|180876.1|180786.1|180876.1|180786.1|1
1723657210000|2024-08-14 17:40:10|180874.4|180784.4|180872.4|180782.4|180876.1|180786.1|180872.4|180782.4|6
1723657220000|2024-08-14 17:40:20|180873.7|180783.7|180871.4|180781.4|180874|180784|180871.4|180781.4|4
1723657230000|2024-08-14 17:40:30|180873.2|180783.2|180873.1|180783.1|180873.2|180783.2|180870.7|180780.7|4
1723657240000|2024-08-14 17:40:40|180873.2|180783.2|180870.7|180780.7|180873.2|180783.2|180870.7|180780.7|2
1723657260000|2024-08-14 17:41:00|180871.6|180781.6|180871.6|180781.6|180871.6|180781.6|180871.6|180781.6|1
1723657270000|2024-08-14 17:41:10|180870.7|180780.7|180870.7|180780.7|180870.7|180780.7|180870.7|180780.7|1
1723657290000|2024-08-14 17:41:30|180872.2|180782.2|180867.4|180777.4|180872.2|180782.2|180866.2|180776.2|12
1723657300000|2024-08-14 17:41:40|180866.4|180776.4|180867.3|180777.3|180867.4|180777.4|180866.4|180776.4|4
1723657310000|2024-08-14 17:41:50|180866.5|180776.5|180867.5|180777.5|180867.5|180777.5|180864.3|180774.3|8
1723657320000|2024-08-14 17:42:00|180867.7|180777.7|180868.3|180778.3|180868.8|180778.8|180867.7|180777.7|8
1723657330000|2024-08-14 17:42:10|180868|180778|180872|180782|180874.2|180784.2|180868|180778|9
1723657340000|2024-08-14 17:42:20|180871|180781|180869.4|180779.4|180872.4|180782.4|180869.4|180779.4|8
1723657350000|2024-08-14 17:42:30|180869.8|180779.8|180867.5|180777.5|180870.4|180780.4|180867.3|180777.3|7
1723657360000|2024-08-14 17:42:40|180867.8|180777.8|180868.5|180778.5|180870.3|180780.3|180867.8|180777.8|9
1723657370000|2024-08-14 17:42:50|180869.6|180779.6|180868.5|180778.5|180869.7|180779.7|180867.6|180777.6|6
1723657380000|2024-08-14 17:43:00|180867.4|180777.4|180865|180775|180867.7|180777.7|180864.5|180774.5|8
1723657390000|2024-08-14 17:43:10|180864|180774|180863.3|180773.3|180864.3|180774.3|180862|180772|5
1723657400000|2024-08-14 17:43:20|180864.7|180774.7|180867.3|180777.3|180868.2|180778.2|180864.6|180774.6|8
1723657410000|2024-08-14 17:43:30|180867.1|180777.1|180866.8|180776.8|180867.7|180777.7|180865.8|180775.8|6
1723657420000|2024-08-14 17:43:40|180866.9|180776.9|180865.1|180775.1|180866.9|180776.9|180864.7|180774.7|7
1723657430000|2024-08-14 17:43:50|180866|180776|180866.4|180776.4|180867.3|180777.3|180866|180776|4
1723657440000|2024-08-14 17:44:00|180867.2|180777.2|180864.1|180774.1|180867.2|180777.2|180864.1|180774.1|8
1723657450000|2024-08-14 17:44:10|180864.3|180774.3|180868.9|180778.9|180870.3|180780.3|180864.3|180774.3|9
1723657460000|2024-08-14 17:44:20|180867.4|180777.4|180866|180776|180867.4|180777.4|180866|180776|5
1723657470000|2024-08-14 17:44:30|180869.2|180779.2|180872.4|180782.4|180872.4|180782.4|180869|180779|8
1723657480000|2024-08-14 17:44:40|180872.5|180782.5|180872.3|180782.3|180872.8|180782.8|180870.4|180780.4|8
1723657490000|2024-08-14 17:44:50|180872.7|180782.7|180873|180783|180873|180783|180872.7|180782.7|3
1723657500000|2024-08-14 17:45:00|180871.3|180781.3|180872|180782|180872|180782|180871.3|180781.3|3
1723657510000|2024-08-14 17:45:10|180872.3|180782.3|180869.6|180779.6|180872.4|180782.4|180868.8|180778.8|6
1723657520000|2024-08-14 17:45:20|180869.8|180779.8|180873.3|180783.3|180873.4|180783.4|180869.8|180779.8|5
1723657530000|2024-08-14 17:45:30|180872.3|180782.3|180872.3|180782.3|180873.1|180783.1|180868.6|180778.6|18
1723657540000|2024-08-14 17:45:40|180872.4|180782.4|180871.7|180781.7|180873.1|180783.1|180871.7|180781.7|6
1723657550000|2024-08-14 17:45:50|180871.9|180781.9|180871.5|180781.5|180871.9|180781.9|180871.4|180781.4|5
1723657560000|2024-08-14 17:46:00|180869.9|180779.9|180870.6|180780.6|180871.5|180781.5|180869.9|180779.9|6
1723657570000|2024-08-14 17:46:10|180869.6|180779.6|180869|180779|180870.1|180780.1|180869|180779|3
1723657580000|2024-08-14 17:46:20|180868.9|180778.9|180863|180773|180868.9|180778.9|180862.2|180772.2|8
1723657590000|2024-08-14 17:46:30|180862.5|180772.5|180860.4|180770.4|180862.5|180772.5|180859.4|180769.4|5
1723657600000|2024-08-14 17:46:40|180862.3|180772.3|180861.6|180771.6|180862.7|180772.7|180861.2|180771.2|8
1723657610000|2024-08-14 17:46:50|180860.7|180770.7|180860.2|180770.2|180860.7|180770.7|180860.2|180770.2|3
1723657620000|2024-08-14 17:47:00|180859.5|180769.5|180857.6|180767.6|180860|180770|180857.6|180767.6|7
1723657630000|2024-08-14 17:47:10|180857.7|180767.7|180857.6|180767.6|180857.7|180767.7|180857.6|180767.6|2
1723657640000|2024-08-14 17:47:20|180856.1|180766.1|180856.3|180766.3|180856.7|180766.7|180856|180766|6
1723657650000|2024-08-14 17:47:30|180856.4|180766.4|180857.8|180767.8|180857.8|180767.8|180856.3|180766.3|5
1723657660000|2024-08-14 17:47:40|180857|180767|180857.7|180767.7|180857.7|180767.7|180852.3|180762.3|9
1723657670000|2024-08-14 17:47:50|180859.9|180769.9|180862.4|180772.4|180862.4|180772.4|180859.8|180769.8|10
1723657680000|2024-08-14 17:48:00|180862.6|180772.6|180862.1|180772.1|180862.7|180772.7|180861.9|180771.9|4
1723657690000|2024-08-14 17:48:10|180862.2|180772.2|180865.3|180775.3|180865.8|180775.8|180862.2|180772.2|7
1723657700000|2024-08-14 17:48:20|180865.6|180775.6|180867.1|180777.1|180867.1|180777.1|180865.3|180775.3|3
1723657710000|2024-08-14 17:48:30|180866.3|180776.3|180869|180779|180869|180779|180864.1|180774.1|9
1723657720000|2024-08-14 17:48:40|180867.9|180777.9|180866|180776|180867.9|180777.9|180864.4|180774.4|6
1723657730000|2024-08-14 17:48:50|180867.6|180777.6|180866.4|180776.4|180867.7|180777.7|180866|180776|5
1723657740000|2024-08-14 17:49:00|180866.6|180776.6|180868.9|180778.9|180868.9|180778.9|180866.6|180776.6|3
1723657750000|2024-08-14 17:49:10|180869.1|180779.1|180868|180778|180869.1|180779.1|180868|180778|2
1723657760000|2024-08-14 17:49:20|180869.1|180779.1|180872.1|180782.1|180872.1|180782.1|180867.2|180777.2|5
1723657770000|2024-08-14 17:49:30|180871.1|180781.1|180871.1|180781.1|180871.1|180781.1|180871.1|180781.1|1
1723657780000|2024-08-14 17:49:40|180870.1|180780.1|180869.5|180779.5|180870.7|180780.7|180869.5|180779.5|4
1723657790000|2024-08-14 17:49:50|180869.2|180779.2|180869.2|180779.2|180869.2|180779.2|180869.2|180779.2|1
1723657800000|2024-08-14 17:50:00|180867.6|180777.6|180867.7|180777.7|180872.9|180782.9|180867.6|180777.6|8
1723657810000|2024-08-14 17:50:10|180868.4|180778.4|180866|180776|180869.1|180779.1|180866|180776|14
1723657820000|2024-08-14 17:50:20|180868.5|180778.5|180867.3|180777.3|180868.6|180778.6|180867.1|180777.1|5
1723657830000|2024-08-14 17:50:30|180867.4|180777.4|180865.7|180775.7|180867.4|180777.4|180865.7|180775.7|3
1723657840000|2024-08-14 17:50:40|180864.7|180774.7|180864.7|180774.7|180864.7|180774.7|180864.7|180774.7|1
1723657850000|2024-08-14 17:50:50|180866.2|180776.2|180865.6|180775.6|180868.1|180778.1|180865.6|180775.6|3
1723657870000|2024-08-14 17:51:10|180867.1|180777.1|180871.2|180781.2|180871.2|180781.2|180867.1|180777.1|3
1723657880000|2024-08-14 17:51:20|180871.1|180781.1|180875.5|180785.5|180875.5|180785.5|180871.1|180781.1|15
1723657890000|2024-08-14 17:51:30|180874.4|180784.4|180874.4|180784.4|180874.4|180784.4|180874.4|180784.4|1
1723657900000|2024-08-14 17:51:40|180874.3|180784.3|180874.5|180784.5|180874.6|180784.6|180874|180784|4
1723657910000|2024-08-14 17:51:50|180874.3|180784.3|180877|180787|180877|180787|180874.3|180784.3|3
1723657920000|2024-08-14 17:52:00|180873.1|180783.1|180875.7|180785.7|180876.6|180786.6|180873.1|180783.1|4
1723657930000|2024-08-14 17:52:10|180875.8|180785.8|180871.6|180781.6|180875.8|180785.8|180871.3|180781.3|4
1723657940000|2024-08-14 17:52:20|180872.5|180782.5|180874.8|180784.8|180874.8|180784.8|180872.5|180782.5|5
1723657950000|2024-08-14 17:52:30|180874.6|180784.6|180874.9|180784.9|180875.5|180785.5|180874.6|180784.6|8
1723657970000|2024-08-14 17:52:50|180874.7|180784.7|180877.7|180787.7|180877.7|180787.7|180874.5|180784.5|6
1723657980000|2024-08-14 17:53:00|180876.6|180786.6|180876.3|180786.3|180876.6|180786.6|180876.3|180786.3|3
1723657990000|2024-08-14 17:53:10|180876.4|180786.4|180875.6|180785.6|180876.4|180786.4|180875.6|180785.6|3
1723658000000|2024-08-14 17:53:20|180876.2|180786.2|180877.1|180787.1|180877.5|180787.5|180876|180786|6
1723658010000|2024-08-14 17:53:30|180876|180786|180876.6|180786.6|180876.8|180786.8|180875.9|180785.9|6
1723658020000|2024-08-14 17:53:40|180876.4|180786.4|180876.1|180786.1|180876.4|180786.4|180876|180786|4
1723658030000|2024-08-14 17:53:50|180877.2|180787.2|180874.8|180784.8|180877.2|180787.2|180874.8|180784.8|5
1723658040000|2024-08-14 17:54:00|180874.6|180784.6|180875.5|180785.5|180875.9|180785.9|180874.6|180784.6|5
1723658050000|2024-08-14 17:54:10|180875.8|180785.8|180875.1|180785.1|180875.8|180785.8|180875.1|180785.1|6
1723658060000|2024-08-14 17:54:20|180875|180785|180875.4|180785.4|180876.3|180786.3|180875|180785|3
1723658070000|2024-08-14 17:54:30|180875.8|180785.8|180875.1|180785.1|180876.5|180786.5|180875.1|180785.1|6
1723658080000|2024-08-14 17:54:40|180876.5|180786.5|180875.3|180785.3|180876.5|180786.5|180875.2|180785.2|6
1723658090000|2024-08-14 17:54:50|180875.9|180785.9|180876.1|180786.1|180876.1|180786.1|180875.6|180785.6|5
1723658100000|2024-08-14 17:55:00|180877.1|180787.1|180875.2|180785.2|180877.1|180787.1|180874.9|180784.9|8
1723658110000|2024-08-14 17:55:10|180875.4|180785.4|180875.5|180785.5|180875.6|180785.6|180875.3|180785.3|5
1723658120000|2024-08-14 17:55:20|180875.3|180785.3|180875.4|180785.4|180876.1|180786.1|180875.1|180785.1|6
1723658130000|2024-08-14 17:55:30|180874.7|180784.7|180874.4|180784.4|180875.1|180785.1|180874.1|180784.1|4
1723658140000|2024-08-14 17:55:40|180874.7|180784.7|180873.2|180783.2|180875|180785|180873.1|180783.1|6
1723658150000|2024-08-14 17:55:50|180874.6|180784.6|180865.1|180775.1|180874.6|180784.6|180864.7|180774.7|8
1723658160000|2024-08-14 17:56:00|180865.5|180775.5|180866|180776|180866.2|180776.2|180865.5|180775.5|5
1723658170000|2024-08-14 17:56:10|180865.5|180775.5|180864.8|180774.8|180865.5|180775.5|180864.6|180774.6|4
1723658180000|2024-08-14 17:56:20|180865.2|180775.2|180861.6|180771.6|180867.1|180777.1|180859.1|180769.1|9
1723658190000|2024-08-14 17:56:30|180861.1|180771.1|180860.3|180770.3|180861.1|180771.1|180860.1|180770.1|3
1723658210000|2024-08-14 17:56:50|180860.7|180770.7|180859.2|180769.2|180861.7|180771.7|180859.2|180769.2|5
1723658220000|2024-08-14 17:57:00|180859.4|180769.4|180859.3|180769.3|180859.4|180769.4|180859.3|180769.3|2
1723658240000|2024-08-14 17:57:20|180859.7|180769.7|180858.9|180768.9|180859.7|180769.7|180858.9|180768.9|6
1723658250000|2024-08-14 17:57:30|180857.5|180767.5|180860.6|180770.6|180861.8|180771.8|180857.5|180767.5|11
1723658260000|2024-08-14 17:57:40|180860.7|180770.7|180860.7|180770.7|180862.2|180772.2|180860.2|180770.2|7
1723658270000|2024-08-14 17:57:50|180861|180771|180861.7|180771.7|180862.1|180772.1|180861|180771|5
1723658280000|2024-08-14 17:58:00|180860|180770|180860.8|180770.8|180860.8|180770.8|180859.8|180769.8|6
1723658290000|2024-08-14 17:58:10|180861.1|180771.1|180862.6|180772.6|180863|180773|180861.1|180771.1|8
1723658300000|2024-08-14 17:58:20|180861.2|180771.2|180861.5|180771.5|180861.9|180771.9|180861.2|180771.2|5
1723658310000|2024-08-14 17:58:30|180861.2|180771.2|180860.4|180770.4|180861.2|180771.2|180860.2|180770.2|4
1723658320000|2024-08-14 17:58:40|180860.3|180770.3|180862|180772|180862|180772|180860.2|180770.2|4
1723658330000|2024-08-14 17:58:50|180860.9|180770.9|180860|180770|180860.9|180770.9|180860|180770|6
1723658340000|2024-08-14 17:59:00|180859.9|180769.9|180849.9|180759.9|180859.9|180769.9|180848.8|180758.8|8
1723658350000|2024-08-14 17:59:10|180857.2|180767.2|180857.6|180767.6|180857.6|180767.6|180857.2|180767.2|3
1723658360000|2024-08-14 17:59:20|180858|180768|180858.8|180768.8|180858.8|180768.8|180857.8|180767.8|4
1723658370000|2024-08-14 17:59:30|180858.7|180768.7|180863.3|180773.3|180866.2|180776.2|180858.7|180768.7|9
1723658380000|2024-08-14 17:59:40|180863.4|180773.4|180862.8|180772.8|180865.8|180775.8|180862.6|180772.6|8
1723658390000|2024-08-14 17:59:50|180863|180773|180820.8|180730.8|180863|180773|180815.3|180725.3|8
1723658400000|2024-08-14 18:00:00|180820.5|180730.5|180827.3|180737.3|180833.2|180743.2|180818.1|180728.1|23
1723658410000|2024-08-14 18:00:10|180827.9|180737.9|180831.3|180741.3|180833.8|180743.8|180827.9|180737.9|13
1723658420000|2024-08-14 18:00:20|180831.9|180741.9|180832.2|180742.2|180833.8|180743.8|180831.7|180741.7|12
1723658430000|2024-08-14 18:00:30|180839.6|180749.6|180841.8|180751.8|180841.8|180751.8|180838.7|180748.7|9
1723658440000|2024-08-14 18:00:40|180841.6|180751.6|180848|180758|180848|180758|180841.6|180751.6|8
1723658450000|2024-08-14 18:00:50|180849.5|180759.5|180847|180757|180849.5|180759.5|180846.7|180756.7|7
1723658460000|2024-08-14 18:01:00|180844.9|180754.9|180844.9|180754.9|180844.9|180754.9|180844.9|180754.9|1
1723658470000|2024-08-14 18:01:10|180844.7|180754.7|180846.5|180756.5|180846.5|180756.5|180844.4|180754.4|4
1723658480000|2024-08-14 18:01:20|180849.3|180759.3|180850.2|180760.2|180850.2|180760.2|180849.3|180759.3|5
1723658490000|2024-08-14 18:01:30|180848|180758|180842.9|180752.9|180848|180758|180841|180751|6
1723658500000|2024-08-14 18:01:40|180841.5|180751.5|180838.4|180748.4|180841.5|180751.5|180838.4|180748.4|6
1723658510000|2024-08-14 18:01:50|180836.4|180746.4|180859.4|180769.4|180860.1|180770.1|180836.4|180746.4|10
1723658520000|2024-08-14 18:02:00|180859.9|180769.9|180860.1|180770.1|180860.5|180770.5|180859.9|180769.9|5
1723658530000|2024-08-14 18:02:10|180860|180770|180859.9|180769.9|180862.6|180772.6|180859.7|180769.7|8
1723658540000|2024-08-14 18:02:20|180859.8|180769.8|180860.4|180770.4|180863.6|180773.6|180859.8|180769.8|8
1723658550000|2024-08-14 18:02:30|180863.1|180773.1|180859.4|180769.4|180863.1|180773.1|180859.4|180769.4|4
1723658560000|2024-08-14 18:02:40|180859.3|180769.3|180859.3|180769.3|180859.3|180769.3|180859.3|180769.3|1
1723658570000|2024-08-14 18:02:50|180861.9|180771.9|180862.4|180772.4|180862.7|180772.7|180857.7|180767.7|7
1723658580000|2024-08-14 18:03:00|180862.3|180772.3|180862.8|180772.8|180862.8|180772.8|180862.3|180772.3|2
1723658600000|2024-08-14 18:03:20|180862.3|180772.3|180858|180768|180862.3|180772.3|180858|180768|6
1723658610000|2024-08-14 18:03:30|180855.9|180765.9|180853.2|180763.2|180855.9|180765.9|180853.2|180763.2|4
1723658620000|2024-08-14 18:03:40|180853.5|180763.5|180861.2|180771.2|180864.6|180774.6|180853.5|180763.5|10
1723658630000|2024-08-14 18:03:50|180861|180771|180857.3|180767.3|180861|180771|180857.3|180767.3|6
1723658640000|2024-08-14 18:04:00|180857.2|180767.2|180854|180764|180857.2|180767.2|180854|180764|4
1723658650000|2024-08-14 18:04:10|180853.4|180763.4|180854.7|180764.7|180856.6|180766.6|180853.4|180763.4|7
1723658660000|2024-08-14 18:04:20|180874.6|180784.6|180862.3|180772.3|180880|180790|180860.5|180770.5|11
1723658670000|2024-08-14 18:04:30|180857.8|180767.8|180857|180767|180857.8|180767.8|180856.4|180766.4|6
1723658680000|2024-08-14 18:04:40|180857.8|180767.8|180857.5|180767.5|180860.7|180770.7|180856.8|180766.8|8
1723658690000|2024-08-14 18:04:50|180857.6|180767.6|180856.8|180766.8|180857.6|180767.6|180856.8|180766.8|3
1723658700000|2024-08-14 18:05:00|180857.4|180767.4|180857.3|180767.3|180857.4|180767.4|180857.3|180767.3|2
1723658710000|2024-08-14 18:05:10|180857.8|180767.8|180852.7|180762.7|180857.8|180767.8|180852.7|180762.7|3
1723658720000|2024-08-14 18:05:20|180853.2|180763.2|180856.2|180766.2|180856.2|180766.2|180849.6|180759.6|8
1723658730000|2024-08-14 18:05:30|180857.6|180767.6|180857.6|180767.6|180857.6|180767.6|180852.9|180762.9|4
1723658740000|2024-08-14 18:05:40|180856.9|180766.9|180851.9|180761.9|180856.9|180766.9|180851.9|180761.9|3
1723658750000|2024-08-14 18:05:50|180851.7|180761.7|180852.7|180762.7|180852.7|180762.7|180851.7|180761.7|5
1723658760000|2024-08-14 18:06:00|180854|180764|180856.4|180766.4|180861.7|180771.7|180854|180764|9
1723658770000|2024-08-14 18:06:10|180856|180766|180856.5|180766.5|180863|180773|180855.5|180765.5|12
1723658780000|2024-08-14 18:06:20|180857.1|180767.1|180857|180767|180857.1|180767.1|180857|180767|2
1723658790000|2024-08-14 18:06:30|180857.1|180767.1|180861.8|180771.8|180861.8|180771.8|180857.1|180767.1|5
1723658800000|2024-08-14 18:06:40|180857.1|180767.1|180859|180769|180861.3|180771.3|180857.1|180767.1|6
1723658810000|2024-08-14 18:06:50|180857.9|180767.9|180857.9|180767.9|180857.9|180767.9|180857.9|180767.9|1
1723658820000|2024-08-14 18:07:00|180855.7|180765.7|180854.6|180764.6|180862.2|180772.2|180854.6|180764.6|5
1723658840000|2024-08-14 18:07:20|180860.8|180770.8|180859.9|180769.9|180862|180772|180859.9|180769.9|3
1723658850000|2024-08-14 18:07:30|180862|180772|180860.8|180770.8|180864.4|180774.4|180860.8|180770.8|6
1723658860000|2024-08-14 18:07:40|180860.7|180770.7|180860.7|180770.7|180860.7|180770.7|180860.7|180770.7|1
1723658870000|2024-08-14 18:07:50|180860.3|180770.3|180856.6|180766.6|180860.3|180770.3|180856.6|180766.6|6
1723658880000|2024-08-14 18:08:00|180856.5|180766.5|180856.2|180766.2|180856.5|180766.5|180856.2|180766.2|2
1723658890000|2024-08-14 18:08:10|180855.5|180765.5|180855.2|180765.2|180855.5|180765.5|180855.2|180765.2|2
1723658900000|2024-08-14 18:08:20|180855.4|180765.4|180860.2|180770.2|180860.6|180770.6|180855.4|180765.4|8
1723658910000|2024-08-14 18:08:30|180859.5|180769.5|180860.2|180770.2|180861.2|180771.2|180859.4|180769.4|4
1723658920000|2024-08-14 18:08:40|180861.2|180771.2|180859.7|180769.7|180861.2|180771.2|180859.7|180769.7|3
1723658930000|2024-08-14 18:08:50|180861|180771|180859.4|180769.4|180861.1|180771.1|180859.4|180769.4|4
1723658940000|2024-08-14 18:09:00|180855.6|180765.6|180857.8|180767.8|180858.9|180768.9|180855|180765|6
1723658950000|2024-08-14 18:09:10|180857.9|180767.9|180857.9|180767.9|180857.9|180767.9|180857.9|180767.9|1
1723658960000|2024-08-14 18:09:20|180857.2|180767.2|180857.1|180767.1|180857.2|180767.2|180857.1|180767.1|2
1723658970000|2024-08-14 18:09:30|180858.6|180768.6|180857.3|180767.3|180858.6|180768.6|180853.2|180763.2|6
1723658990000|2024-08-14 18:09:50|180853.1|180763.1|180854.3|180764.3|180854.3|180764.3|180853.1|180763.1|3
1723659000000|2024-08-14 18:10:00|180854|180764|180856.7|180766.7|180856.7|180766.7|180853|180763|3
1723659010000|2024-08-14 18:10:10|180856.6|180766.6|180858.4|180768.4|180858.4|180768.4|180856.6|180766.6|2
1723659020000|2024-08-14 18:10:20|180856.5|180766.5|180855.2|180765.2|180862.4|180772.4|180855.2|180765.2|10
1723659030000|2024-08-14 18:10:30|180855.4|180765.4|180855.4|180765.4|180855.4|180765.4|180855.4|180765.4|1
1723659040000|2024-08-14 18:10:40|180855.6|180765.6|180861.2|180771.2|180861.2|180771.2|180854.9|180764.9|4
1723659050000|2024-08-14 18:10:50|180858.6|180768.6|180853.9|180763.9|180858.6|180768.6|180853.9|180763.9|5
1723659060000|2024-08-14 18:11:00|180854.2|180764.2|180859|180769|180859|180769|180854.2|180764.2|3
1723659070000|2024-08-14 18:11:10|180858.3|180768.3|180861|180771|180861|180771|180856.3|180766.3|7
1723659080000|2024-08-14 18:11:20|180861.6|180771.6|180861.1|180771.1|180861.6|180771.6|180858.8|180768.8|5
1723659090000|2024-08-14 18:11:30|180863.3|180773.3|180863.3|180773.3|180863.3|180773.3|180863.3|180773.3|1
1723659100000|2024-08-14 18:11:40|180865.7|180775.7|180865.7|180775.7|180865.7|180775.7|180865.7|180775.7|1
1723659110000|2024-08-14 18:11:50|180864.6|180774.6|180865.2|180775.2|180865.3|180775.3|180864.6|180774.6|4
1723659120000|2024-08-14 18:12:00|180865.9|180775.9|180865.3|180775.3|180865.9|180775.9|180865.3|180775.3|3
1723659130000|2024-08-14 18:12:10|180865.1|180775.1|180859|180769|180866.8|180776.8|180857.8|180767.8|7
1723659140000|2024-08-14 18:12:20|180859.4|180769.4|180851.8|180761.8|180859.4|180769.4|180851.8|180761.8|7
1723659150000|2024-08-14 18:12:30|180849.6|180759.6|180849.3|180759.3|180849.6|180759.6|180849.3|180759.3|2
1723659160000|2024-08-14 18:12:40|180849.2|180759.2|180848.8|180758.8|180849.2|180759.2|180848.8|180758.8|3
1723659170000|2024-08-14 18:12:50|180852.1|180762.1|180852.1|180762.1|180852.1|180762.1|180852.1|180762.1|1
1723659180000|2024-08-14 18:13:00|180852.4|180762.4|180854.4|180764.4|180854.4|180764.4|180852.4|180762.4|4
1723659190000|2024-08-14 18:13:10|180854|180764|180853.8|180763.8|180854.3|180764.3|180853.8|180763.8|3
1723659200000|2024-08-14 18:13:20|180853.9|180763.9|180856.1|180766.1|180856.1|180766.1|180853.9|180763.9|3
1723659210000|2024-08-14 18:13:30|180856.7|180766.7|180858.6|180768.6|180858.6|180768.6|180856.7|180766.7|3
1723659220000|2024-08-14 18:13:40|180860.6|180770.6|180858.9|180768.9|180860.9|180770.9|180858.9|180768.9|4
1723659230000|2024-08-14 18:13:50|180858.5|180768.5|180855.7|180765.7|180861.3|180771.3|180854.8|180764.8|9
1723659240000|2024-08-14 18:14:00|180858.7|180768.7|180847.2|180757.2|180858.7|180768.7|180834.9|180744.9|12
1723659250000|2024-08-14 18:14:10|180847.9|180757.9|180851.8|180761.8|180854.3|180764.3|180847.9|180757.9|5
1723659260000|2024-08-14 18:14:20|180853.1|180763.1|180857.6|180767.6|180857.7|180767.7|180853.1|180763.1|11
1723659270000|2024-08-14 18:14:30|180857.5|180767.5|180857.4|180767.4|180857.5|180767.5|180857.4|180767.4|2
1723659280000|2024-08-14 18:14:40|180857.6|180767.6|180867.7|180777.7|180869.7|180779.7|180857.6|180767.6|6
1723659290000|2024-08-14 18:14:50|180866.2|180776.2|180868.9|180778.9|180872.4|180782.4|180866.2|180776.2|11
1723659300000|2024-08-14 18:15:00|180869.1|180779.1|180871|180781|180871|180781|180869.1|180779.1|3
1723659310000|2024-08-14 18:15:10|180871.1|180781.1|180871.3|180781.3|180871.4|180781.4|180871.1|180781.1|4
1723659320000|2024-08-14 18:15:20|180871.2|180781.2|180877.1|180787.1|180877.9|180787.9|180871.2|180781.2|4
1723659330000|2024-08-14 18:15:30|180876.5|180786.5|180876.2|180786.2|180876.8|180786.8|180875.5|180785.5|7
1723659340000|2024-08-14 18:15:40|180876|180786|180887.9|180797.9|180887.9|180797.9|180874.5|180784.5|10
1723659350000|2024-08-14 18:15:50|180888.4|180798.4|180883.7|180793.7|180888.4|180798.4|180882.1|180792.1|8
1723659360000|2024-08-14 18:16:00|180883.9|180793.9|180884.1|180794.1|180884.3|180794.3|180878.9|180788.9|8
1723659370000|2024-08-14 18:16:10|180884.9|180794.9|180882.7|180792.7|180884.9|180794.9|180882.7|180792.7|3
1723659380000|2024-08-14 18:16:20|180885.1|180795.1|180884.6|180794.6|180885.1|180795.1|180884.5|180794.5|3
1723659390000|2024-08-14 18:16:30|180884.7|180794.7|180887.9|180797.9|180887.9|180797.9|180884.7|180794.7|2
1723659400000|2024-08-14 18:16:40|180888|180798|180888|180798|180888|180798|180888|180798|1
1723659410000|2024-08-14 18:16:50|180889.7|180799.7|180888.2|180798.2|180889.7|180799.7|180888.2|180798.2|2
1723659420000|2024-08-14 18:17:00|180888.3|180798.3|180884.7|180794.7|180888.3|180798.3|180884.7|180794.7|2
1723659430000|2024-08-14 18:17:10|180882.4|180792.4|180886|180796|180886|180796|180879.8|180789.8|8
1723659440000|2024-08-14 18:17:20|180886.4|180796.4|180886.4|180796.4|180886.4|180796.4|180886.4|180796.4|1
1723659450000|2024-08-14 18:17:30|180888.6|180798.6|180885.9|180795.9|180889.8|180799.8|180885.9|180795.9|5
1723659460000|2024-08-14 18:17:40|180883.3|180793.3|180885.9|180795.9|180885.9|180795.9|180883.3|180793.3|2
1723659470000|2024-08-14 18:17:50|180885.3|180795.3|180888.5|180798.5|180890.9|180800.9|180883.7|180793.7|10
1723659480000|2024-08-14 18:18:00|180890.9|180800.9|180882.5|180792.5|180890.9|180800.9|180882.5|180792.5|8
1723659490000|2024-08-14 18:18:10|180884|180794|180885.1|180795.1|180885.1|180795.1|180884|180794|2
1723659510000|2024-08-14 18:18:30|180889.9|180799.9|180889.9|180799.9|180889.9|180799.9|180889.9|180799.9|1
1723659520000|2024-08-14 18:18:40|180887.6|180797.6|180881.3|180791.3|180887.6|180797.6|180878.7|180788.7|9
1723659530000|2024-08-14 18:18:50|180882.6|180792.6|180881.3|180791.3|180882.6|180792.6|180881.3|180791.3|2
1723659550000|2024-08-14 18:19:10|180885.5|180795.5|180885.2|180795.2|180885.5|180795.5|180884|180794|5
1723659560000|2024-08-14 18:19:20|180886.5|180796.5|180889.3|180799.3|180889.3|180799.3|180886.5|180796.5|2
1723659570000|2024-08-14 18:19:30|180887.5|180797.5|180886.9|180796.9|180889.5|180799.5|180886.9|180796.9|4
1723659590000|2024-08-14 18:19:50|180888.8|180798.8|180888.8|180798.8|180888.8|180798.8|180886.5|180796.5|3
1723659600000|2024-08-14 18:20:00|180886.5|180796.5|180890.2|180800.2|180892|180802|180886.5|180796.5|4
1723659610000|2024-08-14 18:20:10|180887.6|180797.6|180888.5|180798.5|180889.2|180799.2|180886.7|180796.7|6
1723659620000|2024-08-14 18:20:20|180889.3|180799.3|180885.9|180795.9|180892|180802|180885.9|180795.9|9
1723659630000|2024-08-14 18:20:30|180888|180798|180888|180798|180888|180798|180888|180798|1
1723659640000|2024-08-14 18:20:40|180885.9|180795.9|180888|180798|180888|180798|180885.9|180795.9|2
1723659650000|2024-08-14 18:20:50|180886.2|180796.2|180889.8|180799.8|180890.4|180800.4|180886.2|180796.2|4
1723659660000|2024-08-14 18:21:00|180887.6|180797.6|180890.2|180800.2|180890.2|180800.2|180887.6|180797.6|2
1723659670000|2024-08-14 18:21:10|180887.4|180797.4|180883.7|180793.7|180890.2|180800.2|180883.7|180793.7|4
1723659680000|2024-08-14 18:21:20|180885|180795|180884.5|180794.5|180885.9|180795.9|180881.4|180791.4|8
1723659690000|2024-08-14 18:21:30|180885.4|180795.4|180885.5|180795.5|180885.5|180795.5|180885.4|180795.4|2
1723659700000|2024-08-14 18:21:40|180885.6|180795.6|180885.6|180795.6|180885.6|180795.6|180885.6|180795.6|1
1723659710000|2024-08-14 18:21:50|180883.2|180793.2|180882|180792|180883.2|180793.2|180882|180792|2
1723659720000|2024-08-14 18:22:00|180886.8|180796.8|180890.4|180800.4|180890.4|180800.4|180884.6|180794.6|8
1723659730000|2024-08-14 18:22:10|180890.7|180800.7|180890.4|180800.4|180890.7|180800.7|180890.4|180800.4|2
1723659740000|2024-08-14 18:22:20|180886.3|180796.3|180886.3|180796.3|180886.3|180796.3|180886.3|180796.3|1
1723659750000|2024-08-14 18:22:30|180884.7|180794.7|180833.6|180743.6|180884.7|180794.7|180831|180741|5
1723659760000|2024-08-14 18:22:40|180831.5|180741.5|180794.5|180704.5|180845.6|180755.6|180794.5|180704.5|11
1723659770000|2024-08-14 18:22:50|180795.2|180705.2|180805.9|180715.9|180806.3|180716.3|180793.4|180703.4|11
1723659780000|2024-08-14 18:23:00|180807|180717|180807.5|180717.5|180807.5|180717.5|180802.6|180712.6|5
1723659790000|2024-08-14 18:23:10|180808.9|180718.9|180821.1|180731.1|180821.1|180731.1|180808.9|180718.9|2
1723659800000|2024-08-14 18:23:20|180819.1|180729.1|180822|180732|180823.2|180733.2|180817.2|180727.2|7
1723659810000|2024-08-14 18:23:30|180822.2|180732.2|180822|180732|180822.2|180732.2|180822|180732|2
1723659820000|2024-08-14 18:23:40|180822.6|180732.6|180824.7|180734.7|180824.7|180734.7|180822.6|180732.6|2
1723659830000|2024-08-14 18:23:50|180827.9|180737.9|180827.8|180737.8|180827.9|180737.9|180827.8|180737.8|2
1723659840000|2024-08-14 18:24:00|180827.6|180737.6|180826.8|180736.8|180827.6|180737.6|180826.8|180736.8|2
1723659850000|2024-08-14 18:24:10|180823.3|180733.3|180823.2|180733.2|180823.3|180733.3|180823.2|180733.2|2
1723659860000|2024-08-14 18:24:20|180823.1|180733.1|180823.1|180733.1|180823.1|180733.1|180823.1|180733.1|1
1723659870000|2024-08-14 18:24:30|180821.8|180731.8|180821|180731|180821.8|180731.8|180820|180730|4
1723659880000|2024-08-14 18:24:40|180820|180730|180820|180730|180820|180730|180820|180730|1
1723659890000|2024-08-14 18:24:50|180819.8|180729.8|180820.8|180730.8|180820.8|180730.8|180819.8|180729.8|2
1723659900000|2024-08-14 18:25:00|180819.8|180729.8|180820.7|180730.7|180822.5|180732.5|180813.6|180723.6|8
1723659910000|2024-08-14 18:25:10|180820.9|180730.9|180818.1|180728.1|180820.9|180730.9|180818.1|180728.1|7
1723659920000|2024-08-14 18:25:20|180816.3|180726.3|180816|180726|180816.3|180726.3|180814.5|180724.5|5
1723659930000|2024-08-14 18:25:30|180816.1|180726.1|180814.2|180724.2|180816.2|180726.2|180814.1|180724.1|4
1723659940000|2024-08-14 18:25:40|180814.9|180724.9|180819.6|180729.6|180821.7|180731.7|180814.9|180724.9|5
1723659950000|2024-08-14 18:25:50|180823|180733|180823|180733|180823|180733|180823|180733|1
1723659960000|2024-08-14 18:26:00|180820.4|180730.4|180824.9|180734.9|180824.9|180734.9|180820.4|180730.4|3
1723659970000|2024-08-14 18:26:10|180822.5|180732.5|180822.7|180732.7|180822.9|180732.9|180822.5|180732.5|3
1723659980000|2024-08-14 18:26:20|180820.3|180730.3|180819|180729|180820.6|180730.6|180818.7|180728.7|4
1723660000000|2024-08-14 18:26:40|180816.9|180726.9|180822.2|180732.2|180822.2|180732.2|180816.9|180726.9|3
1723660010000|2024-08-14 18:26:50|180822.9|180732.9|180818.9|180728.9|180822.9|180732.9|180818.9|180728.9|6
1723660020000|2024-08-14 18:27:00|180818.8|180728.8|180820.4|180730.4|180820.7|180730.7|180818.2|180728.2|4
1723660030000|2024-08-14 18:27:10|180820.5|180730.5|180819.4|180729.4|180820.5|180730.5|180819.4|180729.4|3
1723660040000|2024-08-14 18:27:20|180819.5|180729.5|180818.9|180728.9|180819.6|180729.6|180818.9|180728.9|3
1723660050000|2024-08-14 18:27:30|180819.4|180729.4|180820|180730|180820|180730|180819.2|180729.2|3
1723660060000|2024-08-14 18:27:40|180821.5|180731.5|180827.7|180737.7|180827.7|180737.7|180821.4|180731.4|3
1723660070000|2024-08-14 18:27:50|180825.3|180735.3|180825.3|180735.3|180825.9|180735.9|180825.3|180735.3|6
1723660080000|2024-08-14 18:28:00|180821.5|180731.5|180821.5|180731.5|180821.5|180731.5|180821.5|180731.5|1
1723660100000|2024-08-14 18:28:20|180819.1|180729.1|180812.1|180722.1|180821.5|180731.5|180812.1|180722.1|5
1723660110000|2024-08-14 18:28:30|180814.1|180724.1|180813.9|180723.9|180817.6|180727.6|180813.9|180723.9|4
1723660120000|2024-08-14 18:28:40|180816.8|180726.8|180823.6|180733.6|180823.6|180733.6|180816.8|180726.8|6
1723660130000|2024-08-14 18:28:50|180825.9|180735.9|180819.6|180729.6|180825.9|180735.9|180819.6|180729.6|8
1723660140000|2024-08-14 18:29:00|180820.1|180730.1|180817.3|180727.3|180825.1|180735.1|180817.3|180727.3|7
1723660150000|2024-08-14 18:29:10|180817.4|180727.4|180821.5|180731.5|180824.3|180734.3|180817.4|180727.4|7
1723660160000|2024-08-14 18:29:20|180824.3|180734.3|180826.1|180736.1|180826.3|180736.3|180821.8|180731.8|10
1723660170000|2024-08-14 18:29:30|180827.6|180737.6|180824.2|180734.2|180827.6|180737.6|180824.2|180734.2|3
1723660180000|2024-08-14 18:29:40|180827.7|180737.7|180826.1|180736.1|180827.7|180737.7|180826.1|180736.1|2
1723660190000|2024-08-14 18:29:50|180824.1|180734.1|180824.3|180734.3|180825.5|180735.5|180822.4|180732.4|6
1723660200000|2024-08-14 18:30:00|180822.5|180732.5|180827.2|180737.2|180827.2|180737.2|180822.5|180732.5|2
1723660210000|2024-08-14 18:30:10|180825.5|180735.5|180815|180725|180825.5|180735.5|180815|180725|10
1723660220000|2024-08-14 18:30:20|180817.8|180727.8|180821.9|180731.9|180821.9|180731.9|180817.8|180727.8|4
1723660240000|2024-08-14 18:30:40|180819.7|180729.7|180820.5|180730.5|180820.5|180730.5|180819.1|180729.1|4
1723660250000|2024-08-14 18:30:50|180825.8|180735.8|180819|180729|180825.8|180735.8|180817.4|180727.4|8
1723660270000|2024-08-14 18:31:10|180818.8|180728.8|180818.8|180728.8|180818.8|180728.8|180818.8|180728.8|1
1723660280000|2024-08-14 18:31:20|180819.3|180729.3|180819.3|180729.3|180819.3|180729.3|180819.3|180729.3|1
1723660290000|2024-08-14 18:31:30|180818.4|180728.4|180822|180732|180822|180732|180818.4|180728.4|3
1723660300000|2024-08-14 18:31:40|180820.6|180730.6|180821.5|180731.5|180823|180733|180820.6|180730.6|3
1723660310000|2024-08-14 18:31:50|180822.3|180732.3|180823.1|180733.1|180823.1|180733.1|180822.3|180732.3|3
1723660330000|2024-08-14 18:32:10|180822.7|180732.7|180820.7|180730.7|180824.5|180734.5|180820.2|180730.2|7
1723660340000|2024-08-14 18:32:20|180823.3|180733.3|180823.3|180733.3|180823.3|180733.3|180823.3|180733.3|1
1723660350000|2024-08-14 18:32:30|180822.4|180732.4|180817.5|180727.5|180822.4|180732.4|180817.5|180727.5|3
1723660360000|2024-08-14 18:32:40|180816.9|180726.9|180815.6|180725.6|180816.9|180726.9|180811|180721|9
1723660370000|2024-08-14 18:32:50|180815.7|180725.7|180815.7|180725.7|180815.7|180725.7|180815.7|180725.7|1
1723660380000|2024-08-14 18:33:00|180815.9|180725.9|180815.9|180725.9|180815.9|180725.9|180815.9|180725.9|1
1723660390000|2024-08-14 18:33:10|180815.8|180725.8|180821.4|180731.4|180821.4|180731.4|180815.8|180725.8|5
1723660400000|2024-08-14 18:33:20|180820|180730|180810.9|180720.9|180820|180730|180810.9|180720.9|4
1723660420000|2024-08-14 18:33:40|180809.6|180719.6|180805.2|180715.2|180810.9|180720.9|180805.2|180715.2|4
1723660430000|2024-08-14 18:33:50|180807.6|180717.6|180805|180715|180807.6|180717.6|180804.4|180714.4|3
1723660440000|2024-08-14 18:34:00|180803.8|180713.8|180810.7|180720.7|180810.7|180720.7|180799.8|180709.8|10
1723660450000|2024-08-14 18:34:10|180813.2|180723.2|180805.3|180715.3|180813.2|180723.2|180805.3|180715.3|3
1723660470000|2024-08-14 18:34:30|180809.9|180719.9|180809.9|180719.9|180809.9|180719.9|180809.9|180719.9|1
1723660480000|2024-08-14 18:34:40|180809.8|180719.8|180809.9|180719.9|180809.9|180719.9|180809.8|180719.8|2
1723660490000|2024-08-14 18:34:50|180807.4|180717.4|180807.4|180717.4|180807.4|180717.4|180807.4|180717.4|1
1723660500000|2024-08-14 18:35:00|180809.7|180719.7|180804.2|180714.2|180809.7|180719.7|180804.2|180714.2|4
1723660510000|2024-08-14 18:35:10|180805.7|180715.7|180804.9|180714.9|180805.7|180715.7|180801|180711|7
1723660520000|2024-08-14 18:35:20|180803.7|180713.7|180803.2|180713.2|180803.7|180713.7|180800.9|180710.9|3
1723660530000|2024-08-14 18:35:30|180803.3|180713.3|180801.4|180711.4|180805|180715|180800.8|180710.8|13
1723660540000|2024-08-14 18:35:40|180798.1|180708.1|180802.4|180712.4|180802.4|180712.4|180798.1|180708.1|2
1723660550000|2024-08-14 18:35:50|180800.8|180710.8|180800.8|180710.8|180800.8|180710.8|180800.8|180710.8|1
1723660560000|2024-08-14 18:36:00|180801.3|180711.3|180813.2|180723.2|180813.2|180723.2|180801.3|180711.3|7
1723660570000|2024-08-14 18:36:10|180807.8|180717.8|180809|180719|180809|180719|180807.8|180717.8|2
1723660580000|2024-08-14 18:36:20|180809.8|180719.8|180804.5|180714.5|180809.8|180719.8|180804.5|180714.5|5
1723660590000|2024-08-14 18:36:30|180803.1|180713.1|180803.3|180713.3|180803.3|180713.3|180803.1|180713.1|2
1723660600000|2024-08-14 18:36:40|180802.3|180712.3|180803|180713|180804.7|180714.7|180802.3|180712.3|8
1723660610000|2024-08-14 18:36:50|180802.8|180712.8|180804|180714|180804|180714|180802.8|180712.8|3
1723660620000|2024-08-14 18:37:00|180803.9|180713.9|180804.1|180714.1|180805.5|180715.5|180803.9|180713.9|5
1723660630000|2024-08-14 18:37:10|180804|180714|180810.2|180720.2|180810.2|180720.2|180804|180714|5
1723660640000|2024-08-14 18:37:20|180808.7|180718.7|180806.5|180716.5|180808.8|180718.8|180806.5|180716.5|4
1723660650000|2024-08-14 18:37:30|180806.3|180716.3|180804.3|180714.3|180806.5|180716.5|180804.3|180714.3|6
1723660660000|2024-08-14 18:37:40|180805.5|180715.5|180804.7|180714.7|180805.5|180715.5|180804.7|180714.7|2
1723660670000|2024-08-14 18:37:50|180803.7|180713.7|180805.6|180715.6|180805.6|180715.6|180803.7|180713.7|5
1723660680000|2024-08-14 18:38:00|180805.4|180715.4|180806.6|180716.6|180806.6|180716.6|180804.7|180714.7|3
1723660690000|2024-08-14 18:38:10|180806.8|180716.8|180811.3|180721.3|180811.3|180721.3|180806.8|180716.8|3
1723660700000|2024-08-14 18:38:20|180811.6|180721.6|180811.6|180721.6|180811.6|180721.6|180811.6|180721.6|1
1723660710000|2024-08-14 18:38:30|180806.6|180716.6|180806.6|180716.6|180806.6|180716.6|180806.6|180716.6|1
1723660730000|2024-08-14 18:38:50|180804.7|180714.7|180804.7|180714.7|180804.7|180714.7|180804.7|180714.7|1
1723660740000|2024-08-14 18:39:00|180811.6|180721.6|180802.7|180712.7|180811.6|180721.6|180801.5|180711.5|7
1723660750000|2024-08-14 18:39:10|180801.5|180711.5|180804.3|180714.3|180804.3|180714.3|180801.5|180711.5|3
1723660760000|2024-08-14 18:39:20|180804.4|180714.4|180804.4|180714.4|180804.4|180714.4|180804.4|180714.4|1
1723660770000|2024-08-14 18:39:30|180806.3|180716.3|180806.3|180716.3|180806.3|180716.3|180806.3|180716.3|1
1723660800000|2024-08-14 18:40:00|180805.3|180715.3|180805.2|180715.2|180805.3|180715.3|180805.2|180715.2|2
1723660810000|2024-08-14 18:40:10|180807.1|180717.1|180801.9|180711.9|180807.2|180717.2|180801.9|180711.9|5
1723660830000|2024-08-14 18:40:30|180802|180712|180799.8|180709.8|180802|180712|180799.8|180709.8|2
1723660840000|2024-08-14 18:40:40|180801.1|180711.1|180803.9|180713.9|180803.9|180713.9|180801.1|180711.1|2
1723660850000|2024-08-14 18:40:50|180805.7|180715.7|180805.6|180715.6|180805.7|180715.7|180805.6|180715.6|2
1723660860000|2024-08-14 18:41:00|180804.8|180714.8|180802.3|180712.3|180804.8|180714.8|180797.2|180707.2|7
1723660870000|2024-08-14 18:41:10|180802.6|180712.6|180802.3|180712.3|180802.6|180712.6|180802.3|180712.3|3
1723660890000|2024-08-14 18:41:30|180801.4|180711.4|180803.2|180713.2|180803.2|180713.2|180801.3|180711.3|3
1723660900000|2024-08-14 18:41:40|180801.3|180711.3|180791.7|180701.7|180801.3|180711.3|180791.7|180701.7|5
1723660910000|2024-08-14 18:41:50|180794.1|180704.1|180794.2|180704.2|180795.1|180705.1|180794.1|180704.1|3
1723660920000|2024-08-14 18:42:00|180793.8|180703.8|180781.7|180691.7|180793.8|180703.8|180781.7|180691.7|8
1723660940000|2024-08-14 18:42:20|180784.6|180694.6|180791.9|180701.9|180792.3|180702.3|180784.6|180694.6|3
1723660950000|2024-08-14 18:42:30|180788.5|180698.5|180793.2|180703.2|180793.2|180703.2|180788.5|180698.5|3
1723660960000|2024-08-14 18:42:40|180792.6|180702.6|180790.1|180700.1|180792.6|180702.6|180785.9|180695.9|4
1723660970000|2024-08-14 18:42:50|180790|180700|180791.3|180701.3|180791.8|180701.8|180787.4|180697.4|5
1723660980000|2024-08-14 18:43:00|180791.4|180701.4|180791.4|180701.4|180791.4|180701.4|180791.4|180701.4|1
1723660990000|2024-08-14 18:43:10|180791.3|180701.3|180784.9|180694.9|180791.3|180701.3|180784.9|180694.9|4
1723661000000|2024-08-14 18:43:20|180785|180695|180785.2|180695.2|180785.2|180695.2|180785|180695|3
1723661020000|2024-08-14 18:43:40|180784.7|180694.7|180790.3|180700.3|180790.3|180700.3|180784.7|180694.7|3
1723661030000|2024-08-14 18:43:50|180780.6|180690.6|180773.9|180683.9|180780.6|180690.6|180770.6|180680.6|6
1723661040000|2024-08-14 18:44:00|180777.1|180687.1|180774.9|180684.9|180777.1|180687.1|180774.7|180684.7|3
1723661050000|2024-08-14 18:44:10|180775.3|180685.3|180764.6|180674.6|180775.3|180685.3|180764.6|180674.6|13
1723661060000|2024-08-14 18:44:20|180758.1|180668.1|180758.1|180668.1|180758.1|180668.1|180758.1|180668.1|1
1723661090000|2024-08-14 18:44:50|180766.7|180676.7|180750.5|180660.5|180766.7|180676.7|180750.5|180660.5|2
1723661100000|2024-08-14 18:45:00|180752.9|180662.9|180767.6|180677.6|180767.8|180677.8|180751.6|180661.6|8
1723661110000|2024-08-14 18:45:10|180773.4|180683.4|180773.4|180683.4|180773.4|180683.4|180773.4|180683.4|1
1723661120000|2024-08-14 18:45:20|180772.3|180682.3|180767.8|180677.8|180773.8|180683.8|180766.5|180676.5|5
1723661130000|2024-08-14 18:45:30|180770.1|180680.1|180771.1|180681.1|180771.1|180681.1|180765.7|180675.7|7
1723661140000|2024-08-14 18:45:40|180770.5|180680.5|180771.6|180681.6|180774|180684|180770.3|180680.3|6
1723661150000|2024-08-14 18:45:50|180770.3|180680.3|180766|180676|180771|180681|180763.2|180673.2|9
1723661160000|2024-08-14 18:46:00|180763.5|180673.5|180766|180676|180766|180676|180763.5|180673.5|2
1723661170000|2024-08-14 18:46:10|180763.7|180673.7|180764.3|180674.3|180766|180676|180763.7|180673.7|8
1723661180000|2024-08-14 18:46:20|180766.2|180676.2|180772.7|180682.7|180772.7|180682.7|180766.2|180676.2|4
1723661190000|2024-08-14 18:46:30|180772.4|180682.4|180770.6|180680.6|180772.4|180682.4|180770.5|180680.5|4
1723661210000|2024-08-14 18:46:50|180773.3|180683.3|180767.5|180677.5|180773.3|180683.3|180766.7|180676.7|7
1723661220000|2024-08-14 18:47:00|180767.7|180677.7|180770.2|180680.2|180774.3|180684.3|180767.7|180677.7|5
1723661230000|2024-08-14 18:47:10|180770.7|180680.7|180772.1|180682.1|180772.1|180682.1|180770.7|180680.7|3
1723661240000|2024-08-14 18:47:20|180773.2|180683.2|180775.5|180685.5|180777.3|180687.3|180773.2|180683.2|5
1723661250000|2024-08-14 18:47:30|180776.4|180686.4|180776.4|180686.4|180776.4|180686.4|180776.4|180686.4|1
1723661260000|2024-08-14 18:47:40|180773|180683|180772.9|180682.9|180776.4|180686.4|180772.9|180682.9|4
1723661270000|2024-08-14 18:47:50|180772.1|180682.1|180775.9|180685.9|180775.9|180685.9|180772.1|180682.1|6
1723661280000|2024-08-14 18:48:00|180772.4|180682.4|180775.2|180685.2|180775.9|180685.9|180772.4|180682.4|3
1723661290000|2024-08-14 18:48:10|180775.8|180685.8|180770.5|180680.5|180775.8|180685.8|180769.3|180679.3|4
1723661300000|2024-08-14 18:48:20|180793.9|180703.9|180778|180688|180813|180723|180778|180688|19
1723661310000|2024-08-14 18:48:30|180773.7|180683.7|180765.5|180675.5|180778|180688|180757.2|180667.2|9
1723661320000|2024-08-14 18:48:40|180765.6|180675.6|180803|180713|180808.4|180718.4|180765.6|180675.6|17
1723661330000|2024-08-14 18:48:50|180802.8|180712.8|180802.6|180712.6|180802.8|180712.8|180802.6|180712.6|2
1723661350000|2024-08-14 18:49:10|180802.4|180712.4|180799.5|180709.5|180802.4|180712.4|180799.3|180709.3|4
1723661360000|2024-08-14 18:49:20|180797.9|180707.9|180802.2|180712.2|180802.3|180712.3|180797.2|180707.2|8
1723661370000|2024-08-14 18:49:30|180802.1|180712.1|180802.1|180712.1|180802.1|180712.1|180802.1|180712.1|1
1723661380000|2024-08-14 18:49:40|180802.3|180712.3|180802.2|180712.2|180802.7|180712.7|180802.2|180712.2|6
1723661390000|2024-08-14 18:49:50|180800.8|180710.8|180800.8|180710.8|180800.8|180710.8|180800.8|180710.8|1
1723661400000|2024-08-14 18:50:00|180806.2|180716.2|180804|180714|180820.1|180730.1|180803.8|180713.8|15
1723661410000|2024-08-14 18:50:10|180804.2|180714.2|180808|180718|180808.6|180718.6|180804.2|180714.2|4
1723661420000|2024-08-14 18:50:20|180808.2|180718.2|180817.9|180727.9|180817.9|180727.9|180808.2|180718.2|6
1723661430000|2024-08-14 18:50:30|180804.5|180714.5|180819.4|180729.4|180819.4|180729.4|180804.5|180714.5|3
1723661450000|2024-08-14 18:50:50|180812.8|180722.8|180812.3|180722.3|180812.8|180722.8|180810.9|180720.9|4
1723661460000|2024-08-14 18:51:00|180808.5|180718.5|180808.5|180718.5|180808.5|180718.5|180808.5|180718.5|1
1723661470000|2024-08-14 18:51:10|180802.5|180712.5|180805.1|180715.1|180815.6|180725.6|180800.7|180710.7|5
1723661480000|2024-08-14 18:51:20|180804.7|180714.7|180804.4|180714.4|180804.7|180714.7|180804.4|180714.4|2
1723661490000|2024-08-14 18:51:30|180804.6|180714.6|180804.2|180714.2|180804.6|180714.6|180804.2|180714.2|2
1723661500000|2024-08-14 18:51:40|180815.3|180725.3|180815.3|180725.3|180815.3|180725.3|180815.3|180725.3|1
1723661510000|2024-08-14 18:51:50|180811.3|180721.3|180810.1|180720.1|180811.3|180721.3|180810|180720|3
1723661520000|2024-08-14 18:52:00|180809.2|180719.2|180809.2|180719.2|180809.2|180719.2|180809.2|180719.2|1
1723661530000|2024-08-14 18:52:10|180805.1|180715.1|180802|180712|180805.1|180715.1|180802|180712|2
1723661540000|2024-08-14 18:52:20|180795.8|180705.8|180795.5|180705.5|180795.8|180705.8|180795.5|180705.5|2
1723661550000|2024-08-14 18:52:30|180797.9|180707.9|180794.3|180704.3|180797.9|180707.9|180794.3|180704.3|3
1723661560000|2024-08-14 18:52:40|180793.9|180703.9|180801.2|180711.2|180801.2|180711.2|180793.9|180703.9|5
1723661570000|2024-08-14 18:52:50|180799.2|180709.2|180798.3|180708.3|180799.4|180709.4|180798.3|180708.3|7
1723661580000|2024-08-14 18:53:00|180796.3|180706.3|180794.6|180704.6|180798.3|180708.3|180794.6|180704.6|5
1723661590000|2024-08-14 18:53:10|180794.5|180704.5|180794.3|180704.3|180796.5|180706.5|180793.6|180703.6|5
1723661600000|2024-08-14 18:53:20|180791.6|180701.6|180790|180700|180794.2|180704.2|180790|180700|7
1723661610000|2024-08-14 18:53:30|180786.9|180696.9|180775.7|180685.7|180786.9|180696.9|180775.7|180685.7|10
1723661620000|2024-08-14 18:53:40|180776.9|180686.9|180777|180687|180777|180687|180776.9|180686.9|2
1723661630000|2024-08-14 18:53:50|180776.5|180686.5|180775|180685|180778.2|180688.2|180775|180685|7
1723661640000|2024-08-14 18:54:00|180778.2|180688.2|180778.2|180688.2|180778.2|180688.2|180778.2|180688.2|1
1723661650000|2024-08-14 18:54:10|180782.3|180692.3|180797.7|180707.7|180797.7|180707.7|180782.3|180692.3|7
1723661660000|2024-08-14 18:54:20|180795|180705|180793.7|180703.7|180797.5|180707.5|180793.7|180703.7|8
1723661680000|2024-08-14 18:54:40|180775.3|180685.3|180777.5|180687.5|180777.5|180687.5|180774.5|180684.5|4
1723661690000|2024-08-14 18:54:50|180776.7|180686.7|180777.5|180687.5|180781.6|180691.6|180776.7|180686.7|4
1723661700000|2024-08-14 18:55:00|180776.5|180686.5|180781.6|180691.6|180781.6|180691.6|180776.5|180686.5|3
1723661710000|2024-08-14 18:55:10|180783|180693|180778|180688|180783|180693|180775.5|180685.5|7
1723661720000|2024-08-14 18:55:20|180778.5|180688.5|180776.3|180686.3|180778.5|180688.5|180776.3|180686.3|2
1723661730000|2024-08-14 18:55:30|180773.8|180683.8|180775|180685|180775|180685|180773.8|180683.8|4
1723661740000|2024-08-14 18:55:40|180771.1|180681.1|180766.3|180676.3|180773.1|180683.1|180765.5|180675.5|6
1723661750000|2024-08-14 18:55:50|180765|180675|180764.8|180674.8|180765|180675|180764.7|180674.7|3
1723661760000|2024-08-14 18:56:00|180761.9|180671.9|180768.4|180678.4|180768.4|180678.4|180761.9|180671.9|8
1723661770000|2024-08-14 18:56:10|180769.9|180679.9|180766.1|180676.1|180770|180680|180766.1|180676.1|5
1723661780000|2024-08-14 18:56:20|180767.7|180677.7|180771.9|180681.9|180771.9|180681.9|180766.9|180676.9|6
1723661790000|2024-08-14 18:56:30|180771.8|180681.8|180742|180652|180771.8|180681.8|180742|180652|5
1723661800000|2024-08-14 18:56:40|180738.8|180648.8|180734|180644|180740|180650|180728.1|180638.1|14
1723661810000|2024-08-14 18:56:50|180737.4|180647.4|180744.1|180654.1|180744.1|180654.1|180737.4|180647.4|7
1723661820000|2024-08-14 18:57:00|180741.8|180651.8|180741.4|180651.4|180741.8|180651.8|180741.4|180651.4|2
1723661830000|2024-08-14 18:57:10|180741.9|180651.9|180741.8|180651.8|180741.9|180651.9|180741.8|180651.8|2
1723661840000|2024-08-14 18:57:20|180744.1|180654.1|180747|180657|180747.1|180657.1|180744.1|180654.1|3
1723661850000|2024-08-14 18:57:30|180746.8|180656.8|180752.8|180662.8|180752.8|180662.8|180746.8|180656.8|9
1723661860000|2024-08-14 18:57:40|180751.3|180661.3|180742.7|180652.7|180751.3|180661.3|180732.2|180642.2|11
1723661870000|2024-08-14 18:57:50|180739.1|180649.1|180742.7|180652.7|180742.7|180652.7|180739.1|180649.1|3
1723661880000|2024-08-14 18:58:00|180742.1|180652.1|180705.5|180615.5|180742.1|180652.1|180698.1|180608.1|21
1723661890000|2024-08-14 18:58:10|180702.2|180612.2|180710.2|180620.2|180710.2|180620.2|180696.1|180606.1|9
1723661900000|2024-08-14 18:58:20|180709.6|180619.6|180704.8|180614.8|180710.3|180620.3|180702.7|180612.7|6
1723661910000|2024-08-14 18:58:30|180705.5|180615.5|180704.6|180614.6|180705.5|180615.5|180704.6|180614.6|2
1723661920000|2024-08-14 18:58:40|180704.8|180614.8|180713.2|180623.2|180718.3|180628.3|180704.8|180614.8|7
1723661930000|2024-08-14 18:58:50|180712.7|180622.7|180712.7|180622.7|180716.9|180626.9|180712.7|180622.7|4
1723661940000|2024-08-14 18:59:00|180718.3|180628.3|180712.2|180622.2|180718.3|180628.3|180711.4|180621.4|6
1723661950000|2024-08-14 18:59:10|180718.7|180628.7|180721.8|180631.8|180721.8|180631.8|180718.7|180628.7|5
1723661960000|2024-08-14 18:59:20|180711|180621|180722.8|180632.8|180722.8|180632.8|180711|180621|5
1723661970000|2024-08-14 18:59:30|180723.6|180633.6|180719.6|180629.6|180733.5|180643.5|180719.2|180629.2|13
1723661980000|2024-08-14 18:59:40|180721.1|180631.1|180748.1|180658.1|180749.7|180659.7|180721.1|180631.1|17
1723661990000|2024-08-14 18:59:50|180746.9|180656.9|180776|180686|180776|180686|180745.6|180655.6|23
1723662000000|2024-08-14 19:00:00|180777.1|180687.1|180775.3|180685.3|180777.8|180687.8|180773.1|180683.1|16
1723662010000|2024-08-14 19:00:10|180779|180689|180775|180685|180779.7|180689.7|180775|180685|10
1723662020000|2024-08-14 19:00:20|180774.9|180684.9|180770.5|180680.5|180774.9|180684.9|180769.4|180679.4|15
1723662030000|2024-08-14 19:00:30|180770.9|180680.9|180773.2|180683.2|180773.4|180683.4|180770.9|180680.9|11
1723662040000|2024-08-14 19:00:40|180773|180683|180773.7|180683.7|180773.7|180683.7|180773|180683|6
1723662050000|2024-08-14 19:00:50|180773.8|180683.8|180776|180686|180776|180686|180773.6|180683.6|10
1723662060000|2024-08-14 19:01:00|180778.5|180688.5|180777.1|180687.1|180778.5|180688.5|180775.9|180685.9|11
1723662070000|2024-08-14 19:01:10|180776.8|180686.8|180775.3|180685.3|180778.9|180688.9|180775.3|180685.3|10
1723662080000|2024-08-14 19:01:20|180772.6|180682.6|180767.3|180677.3|180772.8|180682.8|180767.3|180677.3|7
1723662090000|2024-08-14 19:01:30|180767.1|180677.1|180768.8|180678.8|180770.3|180680.3|180763.8|180673.8|11
1723662100000|2024-08-14 19:01:40|180768.6|180678.6|180768.4|180678.4|180768.6|180678.6|180767.1|180677.1|7
1723662110000|2024-08-14 19:01:50|180768.5|180678.5|180769.2|180679.2|180769.2|180679.2|180766.8|180676.8|5
1723662120000|2024-08-14 19:02:00|180760.5|180670.5|180758.7|180668.7|180760.5|180670.5|180758.6|180668.6|3
1723662130000|2024-08-14 19:02:10|180758.4|180668.4|180767|180677|180769.6|180679.6|180758.4|180668.4|5
1723662140000|2024-08-14 19:02:20|180767.2|180677.2|180768.1|180678.1|180769.5|180679.5|180765.6|180675.6|10
1723662150000|2024-08-14 19:02:30|180768|180678|180764.6|180674.6|180768.5|180678.5|180764.6|180674.6|8
1723662160000|2024-08-14 19:02:40|180763.5|180673.5|180765.6|180675.6|180765.6|180675.6|180763.3|180673.3|5
1723662170000|2024-08-14 19:02:50|180765.5|180675.5|180765.2|180675.2|180765.5|180675.5|180765.2|180675.2|3
1723662180000|2024-08-14 19:03:00|180765.4|180675.4|180762.6|180672.6|180765.4|180675.4|180762.6|180672.6|5
1723662190000|2024-08-14 19:03:10|180762.5|180672.5|180760.6|180670.6|180764.8|180674.8|180756.9|180666.9|11
1723662200000|2024-08-14 19:03:20|180760.5|180670.5|180763.6|180673.6|180763.6|180673.6|180760.5|180670.5|5
1723662210000|2024-08-14 19:03:30|180764.8|180674.8|180770|180680|180770|180680|180764.8|180674.8|5
1723662220000|2024-08-14 19:03:40|180768.6|180678.6|180774.1|180684.1|180774.1|180684.1|180768.6|180678.6|6
1723662230000|2024-08-14 19:03:50|180773.9|180683.9|180771.8|180681.8|180774.3|180684.3|180771.7|180681.7|8
1723662240000|2024-08-14 19:04:00|180767.8|180677.8|180767.8|180677.8|180767.8|180677.8|180767.8|180677.8|1
1723662250000|2024-08-14 19:04:10|180767.7|180677.7|180768.4|180678.4|180768.9|180678.9|180765.9|180675.9|5
1723662260000|2024-08-14 19:04:20|180770.1|180680.1|180770|180680|180770.1|180680.1|180770|180680|2
1723662270000|2024-08-14 19:04:30|180768.7|180678.7|180777.7|180687.7|180777.9|180687.9|180768.6|180678.6|12
1723662280000|2024-08-14 19:04:40|180777.8|180687.8|180777.3|180687.3|180780.2|180690.2|180776.6|180686.6|6
1723662290000|2024-08-14 19:04:50|180776.4|180686.4|180779.7|180689.7|180779.7|180689.7|180776.4|180686.4|6
1723662300000|2024-08-14 19:05:00|180781.5|180691.5|180795.4|180705.4|180795.6|180705.6|180781.3|180691.3|11
1723662310000|2024-08-14 19:05:10|180793.7|180703.7|180796.7|180706.7|180796.7|180706.7|180793.7|180703.7|3
1723662320000|2024-08-14 19:05:20|180796.8|180706.8|180796.7|180706.7|180796.8|180706.8|180796.7|180706.7|2
1723662330000|2024-08-14 19:05:30|180796.9|180706.9|180791.9|180701.9|180798.3|180708.3|180790.7|180700.7|14
1723662340000|2024-08-14 19:05:40|180792.2|180702.2|180793.4|180703.4|180793.4|180703.4|180792.2|180702.2|2
1723662350000|2024-08-14 19:05:50|180794.7|180704.7|180792.7|180702.7|180794.7|180704.7|180792.7|180702.7|4
1723662360000|2024-08-14 19:06:00|180793.7|180703.7|180791|180701|180793.8|180703.8|180791|180701|4
1723662370000|2024-08-14 19:06:10|180794.9|180704.9|180793.2|180703.2|180795.1|180705.1|180793|180703|7
1723662380000|2024-08-14 19:06:20|180794.9|180704.9|180797.3|180707.3|180797.3|180707.3|180794.9|180704.9|4
1723662390000|2024-08-14 19:06:30|180795.2|180705.2|180791.8|180701.8|180795.2|180705.2|180789.3|180699.3|5
1723662400000|2024-08-14 19:06:40|180792.9|180702.9|180792.5|180702.5|180792.9|180702.9|180792.5|180702.5|4
1723662410000|2024-08-14 19:06:50|180791.1|180701.1|180785.9|180695.9|180791.1|180701.1|180785.9|180695.9|5
1723662420000|2024-08-14 19:07:00|180785.7|180695.7|180785.9|180695.9|180785.9|180695.9|180785.7|180695.7|2
1723662430000|2024-08-14 19:07:10|180786|180696|180793.5|180703.5|180793.5|180703.5|180786|180696|5
1723662440000|2024-08-14 19:07:20|180791.5|180701.5|180791.1|180701.1|180791.9|180701.9|180791.1|180701.1|6
1723662450000|2024-08-14 19:07:30|180791.2|180701.2|180790.3|180700.3|180791.2|180701.2|180790.1|180700.1|5
1723662460000|2024-08-14 19:07:40|180790.5|180700.5|180781.9|180691.9|180795.4|180705.4|180781.4|180691.4|7
1723662470000|2024-08-14 19:07:50|180781.5|180691.5|180781.7|180691.7|180781.7|180691.7|180781.5|180691.5|2
1723662480000|2024-08-14 19:08:00|180787.4|180697.4|180790.6|180700.6|180790.6|180700.6|180787.4|180697.4|8
1723662490000|2024-08-14 19:08:10|180790.4|180700.4|180783.2|180693.2|180791.1|180701.1|180783.2|180693.2|11
1723662500000|2024-08-14 19:08:20|180783|180693|180789.6|180699.6|180791.8|180701.8|180783|180693|6
1723662510000|2024-08-14 19:08:30|180789.7|180699.7|180789.9|180699.9|180789.9|180699.9|180787.9|180697.9|5
1723662520000|2024-08-14 19:08:40|180789.8|180699.8|180794.6|180704.6|180794.7|180704.7|180789.8|180699.8|7
1723662530000|2024-08-14 19:08:50|180798.6|180708.6|180795.3|180705.3|180798.6|180708.6|180794.6|180704.6|3
1723662540000|2024-08-14 19:09:00|180795.7|180705.7|180795.7|180705.7|180795.7|180705.7|180795.7|180705.7|1
1723662550000|2024-08-14 19:09:10|180796.9|180706.9|180798.3|180708.3|180800.6|180710.6|180794.3|180704.3|7
1723662560000|2024-08-14 19:09:20|180802.3|180712.3|180797.7|180707.7|180802.3|180712.3|180797.3|180707.3|8
1723662570000|2024-08-14 19:09:30|180797.8|180707.8|180798.4|180708.4|180802.6|180712.6|180797.8|180707.8|5
1723662580000|2024-08-14 19:09:40|180798.3|180708.3|180797.4|180707.4|180800|180710|180797.4|180707.4|6
1723662590000|2024-08-14 19:09:50|180796.5|180706.5|180799.8|180709.8|180800.2|180710.2|180796.4|180706.4|8
1723662600000|2024-08-14 19:10:00|180799.2|180709.2|180796|180706|180799.9|180709.9|180796|180706|7
1723662610000|2024-08-14 19:10:10|180795.8|180705.8|180797.3|180707.3|180797.5|180707.5|180795.5|180705.5|8
1723662620000|2024-08-14 19:10:20|180795.4|180705.4|180797.3|180707.3|180797.3|180707.3|180795.4|180705.4|4
1723662630000|2024-08-14 19:10:30|180798.6|180708.6|180797.2|180707.2|180798.6|180708.6|180795.1|180705.1|5
1723662640000|2024-08-14 19:10:40|180798.3|180708.3|180826.7|180736.7|180829.7|180739.7|180798|180708|8
1723662650000|2024-08-14 19:10:50|180831.7|180741.7|180826.1|180736.1|180831.7|180741.7|180824.4|180734.4|8
1723662660000|2024-08-14 19:11:00|180826.3|180736.3|180825.4|180735.4|180828.6|180738.6|180824.9|180734.9|6
1723662670000|2024-08-14 19:11:10|180826.1|180736.1|180824.6|180734.6|180826.1|180736.1|180822.3|180732.3|6
1723662680000|2024-08-14 19:11:20|180824.7|180734.7|180825.7|180735.7|180825.7|180735.7|180824.7|180734.7|2
1723662690000|2024-08-14 19:11:30|180823.4|180733.4|180825.7|180735.7|180825.7|180735.7|180823.4|180733.4|5
1723662700000|2024-08-14 19:11:40|180825.8|180735.8|180825.7|180735.7|180825.8|180735.8|180825.7|180735.7|2
1723662710000|2024-08-14 19:11:50|180826.5|180736.5|180833.8|180743.8|180833.8|180743.8|180826.3|180736.3|9
1723662720000|2024-08-14 19:12:00|180836.6|180746.6|180832.6|180742.6|180836.6|180746.6|180828.9|180738.9|8
1723662730000|2024-08-14 19:12:10|180835.1|180745.1|180831.6|180741.6|180835.1|180745.1|180831.6|180741.6|4
1723662750000|2024-08-14 19:12:30|180830.8|180740.8|180829|180739|180832.7|180742.7|180829|180739|5
1723662760000|2024-08-14 19:12:40|180828.8|180738.8|180830.4|180740.4|180832.7|180742.7|180826.5|180736.5|5
1723662770000|2024-08-14 19:12:50|180827.8|180737.8|180835.9|180745.9|180835.9|180745.9|180827.8|180737.8|6
1723662780000|2024-08-14 19:13:00|180834.8|180744.8|180827.5|180737.5|180834.8|180744.8|180826.3|180736.3|6
1723662790000|2024-08-14 19:13:10|180825.6|180735.6|180828.9|180738.9|180831.1|180741.1|180825.6|180735.6|4
1723662800000|2024-08-14 19:13:20|180830.5|180740.5|180843.4|180753.4|180843.4|180753.4|180830.5|180740.5|7
1723662810000|2024-08-14 19:13:30|180837.9|180747.9|180836.3|180746.3|180842.1|180752.1|180836.3|180746.3|12
1723662820000|2024-08-14 19:13:40|180836.4|180746.4|180844.7|180754.7|180844.7|180754.7|180835.7|180745.7|14
1723662830000|2024-08-14 19:13:50|180846.1|180756.1|180845.9|180755.9|180846.1|180756.1|180845.9|180755.9|3
1723662840000|2024-08-14 19:14:00|180846.9|180756.9|180847.8|180757.8|180848|180758|180846.9|180756.9|7
1723662850000|2024-08-14 19:14:10|180849.7|180759.7|180852.9|180762.9|180853|180763|180849.7|180759.7|7
1723662860000|2024-08-14 19:14:20|180848.9|180758.9|180848.6|180758.6|180848.9|180758.9|180848.6|180758.6|3
1723662870000|2024-08-14 19:14:30|180848.5|180758.5|180851|180761|180852.9|180762.9|180848.5|180758.5|6
1723662880000|2024-08-14 19:14:40|180851.2|180761.2|180849|180759|180855.7|180765.7|180849|180759|12
1723662890000|2024-08-14 19:14:50|180849.6|180759.6|180868.7|180778.7|180868.7|180778.7|180849.3|180759.3|15
1723662900000|2024-08-14 19:15:00|180866.3|180776.3|180869.8|180779.8|180871|180781|180865|180775|10
1723662910000|2024-08-14 19:15:10|180869.9|180779.9|180869.5|180779.5|180871.9|180781.9|180867.9|180777.9|10
1723662920000|2024-08-14 19:15:20|180867.1|180777.1|180863.6|180773.6|180867.6|180777.6|180856.1|180766.1|17
1723662930000|2024-08-14 19:15:30|180869|180779|180870.2|180780.2|180870.6|180780.6|180867.9|180777.9|9
1723662950000|2024-08-14 19:15:50|180872.1|180782.1|180873.1|180783.1|180879.6|180789.6|180872.1|180782.1|12
1723662960000|2024-08-14 19:16:00|180873|180783|180870.7|180780.7|180873|180783|180870.7|180780.7|5
1723662970000|2024-08-14 19:16:10|180871|180781|180871.2|180781.2|180873.5|180783.5|180869.3|180779.3|7
1723662980000|2024-08-14 19:16:20|180876.9|180786.9|180880.2|180790.2|180880.2|180790.2|180875.2|180785.2|6
1723662990000|2024-08-14 19:16:30|180882.1|180792.1|180868.2|180778.2|180882.1|180792.1|180862.3|180772.3|16
1723663000000|2024-08-14 19:16:40|180872.2|180782.2|180873.7|180783.7|180874.1|180784.1|180866|180776|12
1723663010000|2024-08-14 19:16:50|180874.9|180784.9|180874.8|180784.8|180874.9|180784.9|180873.5|180783.5|6
1723663020000|2024-08-14 19:17:00|180876.1|180786.1|180875.9|180785.9|180877.7|180787.7|180875.8|180785.8|8
1723663030000|2024-08-14 19:17:10|180876|180786|180878.8|180788.8|180878.8|180788.8|180876|180786|8
1723663040000|2024-08-14 19:17:20|180880.5|180790.5|180892.2|180802.2|180895.9|180805.9|180880.5|180790.5|10
1723663050000|2024-08-14 19:17:30|180894|180804|180890.8|180800.8|180895.5|180805.5|180886.6|180796.6|10
1723663060000|2024-08-14 19:17:40|180891.8|180801.8|180889.9|180799.9|180891.8|180801.8|180887.1|180797.1|9
1723663070000|2024-08-14 19:17:50|180884.2|180794.2|180877.3|180787.3|180885.4|180795.4|180877.3|180787.3|8
1723663080000|2024-08-14 19:18:00|180877.1|180787.1|180883.7|180793.7|180883.7|180793.7|180877|180787|3
1723663090000|2024-08-14 19:18:10|180882.7|180792.7|180884|180794|180884|180794|180881|180791|5
1723663100000|2024-08-14 19:18:20|180885.3|180795.3|180886.5|180796.5|180886.5|180796.5|180880.3|180790.3|8
1723663110000|2024-08-14 19:18:30|180885|180795|180884.9|180794.9|180886.4|180796.4|180882.2|180792.2|6
1723663120000|2024-08-14 19:18:40|180888|180798|180885.5|180795.5|180888|180798|180883.7|180793.7|5
1723663130000|2024-08-14 19:18:50|180885.4|180795.4|180883.6|180793.6|180885.7|180795.7|180883.5|180793.5|6
1723663140000|2024-08-14 19:19:00|180885|180795|180884.7|180794.7|180887.2|180797.2|180883.5|180793.5|9
1723663150000|2024-08-14 19:19:10|180884.6|180794.6|180876.5|180786.5|180886|180796|180876.5|180786.5|13
1723663160000|2024-08-14 19:19:20|180872.6|180782.6|180875.1|180785.1|180875.7|180785.7|180872.6|180782.6|4
1723663170000|2024-08-14 19:19:30|180876.2|180786.2|180873.2|180783.2|180876.2|180786.2|180872.4|180782.4|7
1723663180000|2024-08-14 19:19:40|180872.7|180782.7|180874.9|180784.9|180875|180785|180872.7|180782.7|5
1723663190000|2024-08-14 19:19:50|180874.8|180784.8|180873.1|180783.1|180875|180785|180873.1|180783.1|3
1723663200000|2024-08-14 19:20:00|180874.4|180784.4|180869.2|180779.2|180874.5|180784.5|180867.2|180777.2|5
1723663210000|2024-08-14 19:20:10|180871.4|180781.4|180868.9|180778.9|180871.5|180781.5|180865.4|180775.4|6
1723663220000|2024-08-14 19:20:20|180868.6|180778.6|180873.6|180783.6|180876.3|180786.3|180868.6|180778.6|7
1723663230000|2024-08-14 19:20:30|180874.8|180784.8|180874.6|180784.6|180876.3|180786.3|180874.3|180784.3|12
1723663240000|2024-08-14 19:20:40|180874.7|180784.7|180871.6|180781.6|180874.7|180784.7|180871.3|180781.3|5
1723663250000|2024-08-14 19:20:50|180872.5|180782.5|180875.8|180785.8|180875.8|180785.8|180872.5|180782.5|2
1723663260000|2024-08-14 19:21:00|180872.8|180782.8|180872.8|180782.8|180872.8|180782.8|180872.8|180782.8|1
1723663270000|2024-08-14 19:21:10|180872.6|180782.6|180872.6|180782.6|180872.6|180782.6|180872.6|180782.6|1
1723663280000|2024-08-14 19:21:20|180872.4|180782.4|180871.6|180781.6|180872.4|180782.4|180870.5|180780.5|6
1723663290000|2024-08-14 19:21:30|180871.5|180781.5|180875.7|180785.7|180875.9|180785.9|180871.5|180781.5|6
1723663300000|2024-08-14 19:21:40|180878|180788|180880.7|180790.7|180885.4|180795.4|180878|180788|11
1723663310000|2024-08-14 19:21:50|180880.9|180790.9|180887.7|180797.7|180892.4|180802.4|180877.9|180787.9|16
1723663320000|2024-08-14 19:22:00|180886.9|180796.9|180885.1|180795.1|180888.8|180798.8|180884.4|180794.4|5
1723663330000|2024-08-14 19:22:10|180885.2|180795.2|180885.9|180795.9|180886.3|180796.3|180885.2|180795.2|8
1723663340000|2024-08-14 19:22:20|180885.2|180795.2|180889.7|180799.7|180889.7|180799.7|180885.2|180795.2|5
1723663350000|2024-08-14 19:22:30|180888.8|180798.8|180885.9|180795.9|180888.8|180798.8|180882.2|180792.2|9
1723663360000|2024-08-14 19:22:40|180885.2|180795.2|180883.2|180793.2|180885.2|180795.2|180883.2|180793.2|5
1723663370000|2024-08-14 19:22:50|180884.7|180794.7|180884.2|180794.2|180884.7|180794.7|180883.5|180793.5|4
1723663380000|2024-08-14 19:23:00|180884.1|180794.1|180876.3|180786.3|180884.2|180794.2|180874.1|180784.1|12
1723663390000|2024-08-14 19:23:10|180875.5|180785.5|180874.6|180784.6|180876.1|180786.1|180874.6|180784.6|3
1723663400000|2024-08-14 19:23:20|180874.7|180784.7|180880.1|180790.1|180882.8|180792.8|180874.7|180784.7|7
1723663410000|2024-08-14 19:23:30|180873.9|180783.9|180877.7|180787.7|180877.7|180787.7|180873.9|180783.9|7
1723663420000|2024-08-14 19:23:40|180876.3|180786.3|180888.3|180798.3|180888.3|180798.3|180876.3|180786.3|8
1723663430000|2024-08-14 19:23:50|180884.1|180794.1|180884.2|180794.2|180887.7|180797.7|180877.3|180787.3|12
1723663440000|2024-08-14 19:24:00|180883.7|180793.7|180883.3|180793.3|180883.7|180793.7|180883.3|180793.3|2
1723663450000|2024-08-14 19:24:10|180883.5|180793.5|180879.1|180789.1|180883.5|180793.5|180878.6|180788.6|5
1723663460000|2024-08-14 19:24:20|180874.6|180784.6|180879.2|180789.2|180879.7|180789.7|180874.6|180784.6|7
1723663470000|2024-08-14 19:24:30|180879.3|180789.3|180879.1|180789.1|180879.6|180789.6|180877.5|180787.5|8
1723663480000|2024-08-14 19:24:40|180879|180789|180879|180789|180879|180789|180879|180789|1
1723663490000|2024-08-14 19:24:50|180877.4|180787.4|180879|180789|180879|180789|180877.4|180787.4|4
1723663500000|2024-08-14 19:25:00|180878.9|180788.9|180878.4|180788.4|180878.9|180788.9|180878.4|180788.4|2
1723663510000|2024-08-14 19:25:10|180876.6|180786.6|180875.6|180785.6|180878.4|180788.4|180875.5|180785.5|8
1723663520000|2024-08-14 19:25:20|180875.7|180785.7|180871.4|180781.4|180875.9|180785.9|180871.4|180781.4|4
1723663530000|2024-08-14 19:25:30|180875.6|180785.6|180878.8|180788.8|180878.8|180788.8|180874.6|180784.6|8
1723663540000|2024-08-14 19:25:40|180878.6|180788.6|180879.6|180789.6|180879.7|180789.7|180878.6|180788.6|4
1723663550000|2024-08-14 19:25:50|180878.8|180788.8|180879.5|180789.5|180879.5|180789.5|180878.8|180788.8|2
1723663560000|2024-08-14 19:26:00|180879.6|180789.6|180879.9|180789.9|180879.9|180789.9|180879.6|180789.6|3
1723663570000|2024-08-14 19:26:10|180882.8|180792.8|180882.9|180792.9|180882.9|180792.9|180879.9|180789.9|3
1723663580000|2024-08-14 19:26:20|180885|180795|180881.6|180791.6|180885|180795|180879.2|180789.2|8
1723663590000|2024-08-14 19:26:30|180882.8|180792.8|180883.2|180793.2|180883.2|180793.2|180882.5|180792.5|4
1723663600000|2024-08-14 19:26:40|180883.3|180793.3|180882.5|180792.5|180883.3|180793.3|180882.5|180792.5|3
1723663610000|2024-08-14 19:26:50|180881.1|180791.1|180881.1|180791.1|180881.1|180791.1|180881.1|180791.1|1
1723663620000|2024-08-14 19:27:00|180882.7|180792.7|180881.4|180791.4|180883.4|180793.4|180878.5|180788.5|8
1723663630000|2024-08-14 19:27:10|180882.7|180792.7|180882.5|180792.5|180883|180793|180880.7|180790.7|9
1723663640000|2024-08-14 19:27:20|180882.6|180792.6|180882.5|180792.5|180882.6|180792.6|180882.4|180792.4|4
1723663650000|2024-08-14 19:27:30|180881.4|180791.4|180881.4|180791.4|180881.4|180791.4|180881.4|180791.4|1
1723663660000|2024-08-14 19:27:40|180879.5|180789.5|180879.5|180789.5|180879.5|180789.5|180879.5|180789.5|1
1723663670000|2024-08-14 19:27:50|180879.6|180789.6|180881.3|180791.3|180881.4|180791.4|180879.6|180789.6|4
1723663690000|2024-08-14 19:28:10|180882.8|180792.8|180882.6|180792.6|180882.8|180792.8|180879.1|180789.1|6
1723663700000|2024-08-14 19:28:20|180882.2|180792.2|180881.3|180791.3|180882.2|180792.2|180881.3|180791.3|3
1723663720000|2024-08-14 19:28:40|180879.6|180789.6|180881.6|180791.6|180881.6|180791.6|180876.1|180786.1|9
1723663730000|2024-08-14 19:28:50|180882|180792|180881.9|180791.9|180882|180792|180881.9|180791.9|2
1723663740000|2024-08-14 19:29:00|180881.2|180791.2|180881.1|180791.1|180881.2|180791.2|180881.1|180791.1|2
1723663750000|2024-08-14 19:29:10|180879.3|180789.3|180879.3|180789.3|180879.3|180789.3|180879.3|180789.3|1
1723663770000|2024-08-14 19:29:30|180879.4|180789.4|180883.4|180793.4|180883.5|180793.5|180879.4|180789.4|8
1723663780000|2024-08-14 19:29:40|180883.3|180793.3|180880.9|180790.9|180883.4|180793.4|180879.6|180789.6|10
1723663790000|2024-08-14 19:29:50|180879.1|180789.1|180880.1|180790.1|180881.2|180791.2|180879.1|180789.1|4
1723663800000|2024-08-14 19:30:00|180879.3|180789.3|180878.9|180788.9|180879.3|180789.3|180878.6|180788.6|5
1723663810000|2024-08-14 19:30:10|180878.8|180788.8|180878.8|180788.8|180878.8|180788.8|180878.8|180788.8|1
1723663820000|2024-08-14 19:30:20|180879.4|180789.4|180879.5|180789.5|180879.5|180789.5|180879.4|180789.4|2
1723663830000|2024-08-14 19:30:30|180879.8|180789.8|180881.7|180791.7|180882.8|180792.8|180879.3|180789.3|4
1723663850000|2024-08-14 19:30:50|180879|180789|180879|180789|180879|180789|180879|180789|1
1723663860000|2024-08-14 19:31:00|180879.1|180789.1|180879|180789|180879.1|180789.1|180879|180789|2
1723663870000|2024-08-14 19:31:10|180878.9|180788.9|180878.9|180788.9|180878.9|180788.9|180878.9|180788.9|1
1723663880000|2024-08-14 19:31:20|180878.4|180788.4|180878.4|180788.4|180878.4|180788.4|180878.4|180788.4|1
1723663890000|2024-08-14 19:31:30|180881.7|180791.7|180879.4|180789.4|180881.7|180791.7|180873.4|180783.4|13
1723663900000|2024-08-14 19:31:40|180879.5|180789.5|180879.6|180789.6|180879.6|180789.6|180879.5|180789.5|2
1723663920000|2024-08-14 19:32:00|180878.3|180788.3|180878.8|180788.8|180878.8|180788.8|180875.3|180785.3|10
1723663950000|2024-08-14 19:32:30|180881.7|180791.7|180881.7|180791.7|180881.7|180791.7|180881.7|180791.7|1
1723663970000|2024-08-14 19:32:50|180883.6|180793.6|180885.2|180795.2|180885.2|180795.2|180883.6|180793.6|2
1723663980000|2024-08-14 19:33:00|180883.6|180793.6|180879.6|180789.6|180883.6|180793.6|180878.6|180788.6|10
1723663990000|2024-08-14 19:33:10|180880.9|180790.9|180884.2|180794.2|180884.3|180794.3|180877.5|180787.5|9
1723664000000|2024-08-14 19:33:20|180884.7|180794.7|180880.7|180790.7|180884.7|180794.7|180880.7|180790.7|7
1723664010000|2024-08-14 19:33:30|180883.4|180793.4|180884.2|180794.2|180884.2|180794.2|180883.4|180793.4|2
1723664020000|2024-08-14 19:33:40|180885|180795|180888.2|180798.2|180888.2|180798.2|180882|180792|4
1723664030000|2024-08-14 19:33:50|180887.3|180797.3|180881.4|180791.4|180887.3|180797.3|180881.2|180791.2|6
1723664040000|2024-08-14 19:34:00|180881.2|180791.2|180881.2|180791.2|180881.2|180791.2|180881.2|180791.2|1
1723664050000|2024-08-14 19:34:10|180881.3|180791.3|180881.3|180791.3|180881.5|180791.5|180881.3|180791.3|3
1723664060000|2024-08-14 19:34:20|180881.2|180791.2|180874.9|180784.9|180881.2|180791.2|180874.7|180784.7|7
1723664070000|2024-08-14 19:34:30|180875.6|180785.6|180876.9|180786.9|180876.9|180786.9|180874.8|180784.8|6
1723664080000|2024-08-14 19:34:40|180877|180787|180873.4|180783.4|180877|180787|180873.4|180783.4|4
1723664090000|2024-08-14 19:34:50|180877|180787|180875.5|180785.5|180877|180787|180874.4|180784.4|7
1723664100000|2024-08-14 19:35:00|180876.2|180786.2|180877.3|180787.3|180881.1|180791.1|180876.2|180786.2|11
1723664110000|2024-08-14 19:35:10|180877.4|180787.4|180877.4|180787.4|180877.4|180787.4|180877.4|180787.4|1
1723664120000|2024-08-14 19:35:20|180882.6|180792.6|180882.6|180792.6|180882.6|180792.6|180882.6|180792.6|1
1723664130000|2024-08-14 19:35:30|180883.6|180793.6|180875.2|180785.2|180883.6|180793.6|180875.2|180785.2|6
1723664140000|2024-08-14 19:35:40|180876.3|180786.3|180874.5|180784.5|180876.3|180786.3|180874.5|180784.5|2
1723664150000|2024-08-14 19:35:50|180873.9|180783.9|180873.9|180783.9|180873.9|180783.9|180873.1|180783.1|4
1723664160000|2024-08-14 19:36:00|180872.5|180782.5|180871.6|180781.6|180872.5|180782.5|180871.2|180781.2|6
1723664170000|2024-08-14 19:36:10|180870.4|180780.4|180861.9|180771.9|180870.4|180780.4|180861.7|180771.7|10
1723664180000|2024-08-14 19:36:20|180862.4|180772.4|180865.2|180775.2|180865.2|180775.2|180862.4|180772.4|7
1723664190000|2024-08-14 19:36:30|180865.4|180775.4|180866.2|180776.2|180866.4|180776.4|180865.3|180775.3|6
1723664200000|2024-08-14 19:36:40|180866.1|180776.1|180870|180780|180870|180780|180866.1|180776.1|2
1723664220000|2024-08-14 19:37:00|180866.4|180776.4|180866.4|180776.4|180866.4|180776.4|180866.4|180776.4|1
1723664230000|2024-08-14 19:37:10|180866.5|180776.5|180866.7|180776.7|180866.7|180776.7|180866.5|180776.5|2
1723664240000|2024-08-14 19:37:20|180866.9|180776.9|180866.8|180776.8|180866.9|180776.9|180866.8|180776.8|2
1723664250000|2024-08-14 19:37:30|180866.9|180776.9|180866.9|180776.9|180866.9|180776.9|180866.9|180776.9|1
1723664260000|2024-08-14 19:37:40|180873.5|180783.5|180873|180783|180875.3|180785.3|180872.5|180782.5|6
1723664270000|2024-08-14 19:37:50|180873.5|180783.5|180873.1|180783.1|180873.7|180783.7|180873.1|180783.1|3
1723664290000|2024-08-14 19:38:10|180873.2|180783.2|180871|180781|180874.7|180784.7|180871|180781|6
1723664300000|2024-08-14 19:38:20|180870.2|180780.2|180870.5|180780.5|180870.5|180780.5|180869.3|180779.3|5
1723664320000|2024-08-14 19:38:40|180870.6|180780.6|180870.6|180780.6|180870.7|180780.7|180870.6|180780.6|3
1723664330000|2024-08-14 19:38:50|180876|180786|180876|180786|180876|180786|180876|180786|1
1723664350000|2024-08-14 19:39:10|180871.5|180781.5|180862.6|180772.6|180871.5|180781.5|180862.4|180772.4|7
1723664360000|2024-08-14 19:39:20|180862.3|180772.3|180861.5|180771.5|180862.3|180772.3|180861.5|180771.5|3
1723664370000|2024-08-14 19:39:30|180861.3|180771.3|180846.7|180756.7|180861.3|180771.3|180846.7|180756.7|10
1723664380000|2024-08-14 19:39:40|180846.6|180756.6|180846.1|180756.1|180846.6|180756.6|180845.5|180755.5|6
1723664390000|2024-08-14 19:39:50|180846.2|180756.2|180848.3|180758.3|180853.4|180763.4|180846.2|180756.2|7
1723664400000|2024-08-14 19:40:00|180848|180758|180839.7|180749.7|180848|180758|180839.7|180749.7|10
1723664410000|2024-08-14 19:40:10|180842.1|180752.1|180841.8|180751.8|180842.1|180752.1|180841.6|180751.6|3
1723664420000|2024-08-14 19:40:20|180841.7|180751.7|180838.9|180748.9|180841.7|180751.7|180838.9|180748.9|2
1723664430000|2024-08-14 19:40:30|180839|180749|180837.9|180747.9|180839|180749|180837.9|180747.9|4
1723664440000|2024-08-14 19:40:40|180836.8|180746.8|180837.1|180747.1|180837.1|180747.1|180835.6|180745.6|3
1723664450000|2024-08-14 19:40:50|180837|180747|180829.2|180739.2|180837|180747|180823.6|180733.6|7
1723664460000|2024-08-14 19:41:00|180829|180739|180830.1|180740.1|180830.1|180740.1|180826.8|180736.8|5
1723664470000|2024-08-14 19:41:10|180830.2|180740.2|180831.3|180741.3|180831.3|180741.3|180830.2|180740.2|3
1723664480000|2024-08-14 19:41:20|180830.7|180740.7|180828.2|180738.2|180830.7|180740.7|180826.8|180736.8|5
1723664490000|2024-08-14 19:41:30|180833.2|180743.2|180835.8|180745.8|180837.1|180747.1|180833.2|180743.2|11
1723664500000|2024-08-14 19:41:40|180834.8|180744.8|180837.7|180747.7|180837.7|180747.7|180834.8|180744.8|4
1723664510000|2024-08-14 19:41:50|180836.6|180746.6|180837.5|180747.5|180838.4|180748.4|180836.6|180746.6|6
1723664520000|2024-08-14 19:42:00|180837.6|180747.6|180834.4|180744.4|180839.2|180749.2|180834.4|180744.4|8
1723664530000|2024-08-14 19:42:10|180832.8|180742.8|180832.8|180742.8|180832.8|180742.8|180832.8|180742.8|1
1723664540000|2024-08-14 19:42:20|180833.5|180743.5|180838.9|180748.9|180838.9|180748.9|180833.5|180743.5|4
1723664550000|2024-08-14 19:42:30|180838.7|180748.7|180839.9|180749.9|180839.9|180749.9|180834.8|180744.8|6
1723664560000|2024-08-14 19:42:40|180840|180750|180840.8|180750.8|180841.3|180751.3|180840|180750|4
1723664570000|2024-08-14 19:42:50|180840.6|180750.6|180837.1|180747.1|180840.6|180750.6|180837.1|180747.1|6
1723664580000|2024-08-14 19:43:00|180837.2|180747.2|180837.2|180747.2|180837.2|180747.2|180837.2|180747.2|1
1723664590000|2024-08-14 19:43:10|180839.2|180749.2|180840|180750|180840|180750|180836.3|180746.3|4
1723664600000|2024-08-14 19:43:20|180839.9|180749.9|180839.8|180749.8|180839.9|180749.9|180839.8|180749.8|2
1723664610000|2024-08-14 19:43:30|180839.7|180749.7|180837.4|180747.4|180839.7|180749.7|180837.4|180747.4|4
1723664620000|2024-08-14 19:43:40|180833.8|180743.8|180838.5|180748.5|180839.7|180749.7|180833.8|180743.8|7
1723664630000|2024-08-14 19:43:50|180841.5|180751.5|180844.4|180754.4|180844.4|180754.4|180838.9|180748.9|10
1723664640000|2024-08-14 19:44:00|180844.5|180754.5|180844.2|180754.2|180844.5|180754.5|180844.2|180754.2|2
1723664650000|2024-08-14 19:44:10|180845.3|180755.3|180842.6|180752.6|180845.3|180755.3|180842.6|180752.6|5
1723664660000|2024-08-14 19:44:20|180844.7|180754.7|180841.5|180751.5|180844.7|180754.7|180841.5|180751.5|3
1723664670000|2024-08-14 19:44:30|180842.5|180752.5|180842.2|180752.2|180842.5|180752.5|180842.2|180752.2|3
1723664680000|2024-08-14 19:44:40|180842|180752|180844.1|180754.1|180844.1|180754.1|180842|180752|4
1723664690000|2024-08-14 19:44:50|180844|180754|180843.9|180753.9|180844|180754|180843.9|180753.9|2
1723664700000|2024-08-14 19:45:00|180843.8|180753.8|180844.8|180754.8|180844.8|180754.8|180843.8|180753.8|2
1723664710000|2024-08-14 19:45:10|180844.9|180754.9|180844.2|180754.2|180845|180755|180844|180754|4
1723664720000|2024-08-14 19:45:20|180845.7|180755.7|180846.4|180756.4|180848.3|180758.3|180845.7|180755.7|5
1723664730000|2024-08-14 19:45:30|180849.2|180759.2|180847.2|180757.2|180849.2|180759.2|180847.2|180757.2|3
1723664740000|2024-08-14 19:45:40|180846.1|180756.1|180843.6|180753.6|180846.2|180756.2|180843.6|180753.6|6
1723664750000|2024-08-14 19:45:50|180843.8|180753.8|180843.8|180753.8|180843.8|180753.8|180843.6|180753.6|3
1723664760000|2024-08-14 19:46:00|180843.9|180753.9|180842.1|180752.1|180844.9|180754.9|180842|180752|11
1723664770000|2024-08-14 19:46:10|180843.3|180753.3|180843.3|180753.3|180843.3|180753.3|180843.3|180753.3|1
1723664780000|2024-08-14 19:46:20|180844.7|180754.7|180843.2|180753.2|180844.7|180754.7|180843.2|180753.2|2
1723664790000|2024-08-14 19:46:30|180841.2|180751.2|180842|180752|180842|180752|180841|180751|3
1723664800000|2024-08-14 19:46:40|180843.1|180753.1|180843.1|180753.1|180843.1|180753.1|180843.1|180753.1|1
1723664810000|2024-08-14 19:46:50|180842|180752|180842|180752|180842|180752|180842|180752|1
1723664820000|2024-08-14 19:47:00|180840.9|180750.9|180844.2|180754.2|180844.2|180754.2|180840.9|180750.9|2
1723664830000|2024-08-14 19:47:10|180846.1|180756.1|180844.4|180754.4|180846.1|180756.1|180844.4|180754.4|2
1723664840000|2024-08-14 19:47:20|180844.2|180754.2|180844.8|180754.8|180844.8|180754.8|180844.2|180754.2|2
1723664850000|2024-08-14 19:47:30|180844.9|180754.9|180848.5|180758.5|180849.3|180759.3|180844.9|180754.9|4
1723664860000|2024-08-14 19:47:40|180848.6|180758.6|180844.7|180754.7|180848.6|180758.6|180844.7|180754.7|6
1723664870000|2024-08-14 19:47:50|180845|180755|180844.9|180754.9|180845|180755|180844.9|180754.9|2
1723664880000|2024-08-14 19:48:00|180843.8|180753.8|180840.7|180750.7|180843.8|180753.8|180840.7|180750.7|6
1723664890000|2024-08-14 19:48:10|180844|180754|180844|180754|180844|180754|180844|180754|1
1723664900000|2024-08-14 19:48:20|180846.1|180756.1|180859|180769|180859|180769|180846.1|180756.1|8
1723664910000|2024-08-14 19:48:30|180858.1|180768.1|180856.3|180766.3|180858.1|180768.1|180856.3|180766.3|3
1723664920000|2024-08-14 19:48:40|180855|180765|180854.5|180764.5|180855|180765|180854.5|180764.5|5
1723664930000|2024-08-14 19:48:50|180854.4|180764.4|180854.3|180764.3|180854.4|180764.4|180854.3|180764.3|2
1723664940000|2024-08-14 19:49:00|180852.5|180762.5|180857.4|180767.4|180857.4|180767.4|180852.5|180762.5|4
1723664950000|2024-08-14 19:49:10|180852|180762|180852|180762|180852|180762|180852|180762|1
1723664960000|2024-08-14 19:49:20|180854.2|180764.2|180850.5|180760.5|180854.2|180764.2|180850.4|180760.4|6
1723664970000|2024-08-14 19:49:30|180848.4|180758.4|180847.2|180757.2|180848.4|180758.4|180847.2|180757.2|4
1723664990000|2024-08-14 19:49:50|180849.7|180759.7|180850.3|180760.3|180850.9|180760.9|180849.4|180759.4|7
1723665000000|2024-08-14 19:50:00|180849.2|180759.2|180845.6|180755.6|180849.2|180759.2|180845.6|180755.6|9
1723665010000|2024-08-14 19:50:10|180845.8|180755.8|180850.4|180760.4|180850.4|180760.4|180845.8|180755.8|7
1723665020000|2024-08-14 19:50:20|180850.5|180760.5|180851.8|180761.8|180851.8|180761.8|180850.5|180760.5|4
1723665030000|2024-08-14 19:50:30|180850.7|180760.7|180848.8|180758.8|180850.7|180760.7|180848.8|180758.8|5
1723665040000|2024-08-14 19:50:40|180853.4|180763.4|180853.4|180763.4|180853.4|180763.4|180853.4|180763.4|1
1723665060000|2024-08-14 19:51:00|180854.2|180764.2|180854.3|180764.3|180855.4|180765.4|180852.2|180762.2|7
1723665070000|2024-08-14 19:51:10|180853.1|180763.1|180854.1|180764.1|180854.4|180764.4|180852.4|180762.4|5
1723665080000|2024-08-14 19:51:20|180854|180764|180851|180761|180857.5|180767.5|180850.9|180760.9|9
1723665090000|2024-08-14 19:51:30|180850.7|180760.7|180850.8|180760.8|180850.8|180760.8|180850.7|180760.7|2
1723665100000|2024-08-14 19:51:40|180850.9|180760.9|180855.4|180765.4|180857.6|180767.6|180850.9|180760.9|4
1723665110000|2024-08-14 19:51:50|180855|180765|180856.8|180766.8|180856.8|180766.8|180852.8|180762.8|6
1723665120000|2024-08-14 19:52:00|180854.4|180764.4|180856.6|180766.6|180856.6|180766.6|180854.4|180764.4|4
1723665130000|2024-08-14 19:52:10|180857.4|180767.4|180856.4|180766.4|180857.4|180767.4|180856.4|180766.4|4
1723665140000|2024-08-14 19:52:20|180857.5|180767.5|180869|180779|180869|180779|180857.5|180767.5|6
1723665160000|2024-08-14 19:52:40|180869.2|180779.2|180867.3|180777.3|180869.2|180779.2|180866.9|180776.9|6
1723665170000|2024-08-14 19:52:50|180867.6|180777.6|180867.3|180777.3|180867.6|180777.6|180867.3|180777.3|2
1723665180000|2024-08-14 19:53:00|180866.2|180776.2|180872|180782|180872|180782|180866|180776|14
1723665210000|2024-08-14 19:53:30|180872.1|180782.1|180874.4|180784.4|180874.4|180784.4|180872|180782|3
1723665220000|2024-08-14 19:53:40|180867.9|180777.9|180867.8|180777.8|180867.9|180777.9|180867.8|180777.8|2
1723665230000|2024-08-14 19:53:50|180871.1|180781.1|180871.1|180781.1|180871.2|180781.2|180871.1|180781.1|3
1723665240000|2024-08-14 19:54:00|180871|180781|180866.4|180776.4|180871|180781|180866.4|180776.4|6
1723665250000|2024-08-14 19:54:10|180867.3|180777.3|180867.4|180777.4|180867.4|180777.4|180867.3|180777.3|2
1723665260000|2024-08-14 19:54:20|180866.2|180776.2|180856.8|180766.8|180866.2|180776.2|180856.8|180766.8|6
1723665270000|2024-08-14 19:54:30|180857|180767|180857.1|180767.1|180857.1|180767.1|180857|180767|2
1723665280000|2024-08-14 19:54:40|180856.8|180766.8|180856.8|180766.8|180856.8|180766.8|180856.8|180766.8|1
1723665290000|2024-08-14 19:54:50|180856.1|180766.1|180856.1|180766.1|180856.1|180766.1|180856.1|180766.1|1
1723665300000|2024-08-14 19:55:00|180856.2|180766.2|180868.3|180778.3|180868.3|180778.3|180856.2|180766.2|7
1723665310000|2024-08-14 19:55:10|180868.4|180778.4|180870|180780|180870|180780|180868.4|180778.4|3
1723665320000|2024-08-14 19:55:20|180869.8|180779.8|180868.5|180778.5|180869.8|180779.8|180868.5|180778.5|2
1723665330000|2024-08-14 19:55:30|180869.8|180779.8|180869.8|180779.8|180869.8|180779.8|180869.8|180779.8|1
1723665340000|2024-08-14 19:55:40|180867.7|180777.7|180872.1|180782.1|180873.7|180783.7|180867.7|180777.7|5
1723665350000|2024-08-14 19:55:50|180874.3|180784.3|180874.3|180784.3|180874.3|180784.3|180874.3|180784.3|1
1723665360000|2024-08-14 19:56:00|180872|180782|180871.9|180781.9|180872|180782|180871.9|180781.9|2
1723665370000|2024-08-14 19:56:10|180872|180782|180870.9|180780.9|180872.6|180782.6|180870.4|180780.4|6
1723665380000|2024-08-14 19:56:20|180871|180781|180871|180781|180871|180781|180871|180781|1
1723665390000|2024-08-14 19:56:30|180870.7|180780.7|180871.6|180781.6|180871.6|180781.6|180870.7|180780.7|2
1723665400000|2024-08-14 19:56:40|180871.4|180781.4|180871.3|180781.3|180871.4|180781.4|180871.2|180781.2|4
1723665410000|2024-08-14 19:56:50|180875.6|180785.6|180873.3|180783.3|180875.6|180785.6|180873.3|180783.3|3
1723665440000|2024-08-14 19:57:20|180876.2|180786.2|180872.2|180782.2|180876.2|180786.2|180872.2|180782.2|3
1723665450000|2024-08-14 19:57:30|180873.9|180783.9|180875.1|180785.1|180875.1|180785.1|180873.1|180783.1|7
1723665460000|2024-08-14 19:57:40|180872.6|180782.6|180870.8|180780.8|180872.6|180782.6|180870.8|180780.8|4
1723665470000|2024-08-14 19:57:50|180869.6|180779.6|180869.3|180779.3|180869.6|180779.6|180868.3|180778.3|6
1723665480000|2024-08-14 19:58:00|180868|180778|180868|180778|180868|180778|180868|180778|1
1723665490000|2024-08-14 19:58:10|180870|180780|180856.6|180766.6|180870|180780|180856.6|180766.6|9
1723665500000|2024-08-14 19:58:20|180857.1|180767.1|180857.1|180767.1|180857.2|180767.2|180857.1|180767.1|3
1723665510000|2024-08-14 19:58:30|180857.6|180767.6|180858.2|180768.2|180858.2|180768.2|180857.6|180767.6|4
1723665520000|2024-08-14 19:58:40|180858.1|180768.1|180872.4|180782.4|180872.4|180782.4|180858|180768|3
1723665530000|2024-08-14 19:58:50|180874.2|180784.2|180878|180788|180878|180788|180872.2|180782.2|12
1723665540000|2024-08-14 19:59:00|180878.2|180788.2|180873.6|180783.6|180878.2|180788.2|180873.6|180783.6|7
1723665550000|2024-08-14 19:59:10|180873.7|180783.7|180874.1|180784.1|180874.1|180784.1|180870.6|180780.6|9
1723665560000|2024-08-14 19:59:20|180875.1|180785.1|180877.8|180787.8|180877.8|180787.8|180875.1|180785.1|3
1723665570000|2024-08-14 19:59:30|180877.7|180787.7|180877.8|180787.8|180877.8|180787.8|180877.6|180787.6|4
1723665580000|2024-08-14 19:59:40|180877.7|180787.7|180877.8|180787.8|180877.8|180787.8|180877.7|180787.7|2
1723665590000|2024-08-14 19:59:50|180883.4|180793.4|180890.8|180800.8|180890.8|180800.8|180883.4|180793.4|3
1723665600000|2024-08-14 20:00:00|180887.5|180797.5|180917.2|180827.2|180917.8|180827.8|180887.5|180797.5|9
1723665610000|2024-08-14 20:00:10|180916.9|180826.9|180893.6|180803.6|180917.3|180827.3|180893|180803|11
1723665620000|2024-08-14 20:00:20|180900.7|180810.7|180915|180825|180915|180825|180900.7|180810.7|3
1723665660000|2024-08-14 20:01:00|180916.6|180826.6|180912.4|180822.4|180916.6|180826.6|180912.4|180822.4|2
1723665670000|2024-08-14 20:01:10|180911.5|180821.5|180911.5|180821.5|180911.5|180821.5|180911.5|180821.5|1
1723665680000|2024-08-14 20:01:20|180912.6|180822.6|180909.5|180819.5|180912.6|180822.6|180909.5|180819.5|5
1723665690000|2024-08-14 20:01:30|180909.7|180819.7|180910.9|180820.9|180914.1|180824.1|180909.5|180819.5|5
1723665700000|2024-08-14 20:01:40|180910|180820|180911.2|180821.2|180911.2|180821.2|180910|180820|5
1723665710000|2024-08-14 20:01:50|180911.1|180821.1|180911.2|180821.2|180911.2|180821.2|180911.1|180821.1|2
1723665720000|2024-08-14 20:02:00|180909.5|180819.5|180911.2|180821.2|180911.2|180821.2|180909.5|180819.5|2
1723665730000|2024-08-14 20:02:10|180913|180823|180913|180823|180913|180823|180913|180823|1
1723665740000|2024-08-14 20:02:20|180914.4|180824.4|180924|180834|180926.5|180836.5|180914.4|180824.4|7
1723665750000|2024-08-14 20:02:30|180930.6|180840.6|180930.4|180840.4|180930.6|180840.6|180928|180838|3
1723665760000|2024-08-14 20:02:40|180930.3|180840.3|180930.4|180840.4|180930.5|180840.5|180930.3|180840.3|4
1723665780000|2024-08-14 20:03:00|180926.9|180836.9|180926.9|180836.9|180926.9|180836.9|180926.9|180836.9|1
1723665790000|2024-08-14 20:03:10|180926.2|180836.2|180926.2|180836.2|180926.2|180836.2|180926.2|180836.2|1
1723665800000|2024-08-14 20:03:20|180926.9|180836.9|180926.9|180836.9|180926.9|180836.9|180926.9|180836.9|1
1723665830000|2024-08-14 20:03:50|180929.8|180839.8|180928.3|180838.3|180929.8|180839.8|180928.3|180838.3|4
1723665850000|2024-08-14 20:04:10|180928.4|180838.4|180928.4|180838.4|180928.4|180838.4|180928.4|180838.4|1
1723665860000|2024-08-14 20:04:20|180929.1|180839.1|180929.1|180839.1|180929.1|180839.1|180929.1|180839.1|1
1723665870000|2024-08-14 20:04:30|180929|180839|180928.9|180838.9|180929|180839|180928.9|180838.9|2
1723665890000|2024-08-14 20:04:50|180928.1|180838.1|180928.1|180838.1|180928.1|180838.1|180928.1|180838.1|1
1723665900000|2024-08-14 20:05:00|180928|180838|180928.1|180838.1|180928.1|180838.1|180928|180838|2
1723665910000|2024-08-14 20:05:10|180928|180838|180929.1|180839.1|180929.1|180839.1|180928|180838|3
1723665930000|2024-08-14 20:05:30|180929|180839|180929|180839|180929|180839|180929|180839|1
1723665940000|2024-08-14 20:05:40|180929.1|180839.1|180928.1|180838.1|180929.1|180839.1|180928.1|180838.1|2
1723665950000|2024-08-14 20:05:50|180928.8|180838.8|180928.8|180838.8|180928.8|180838.8|180928.8|180838.8|1
1723665960000|2024-08-14 20:06:00|180920.1|180830.1|180904.6|180774.6|180920.1|180830.1|180900.1|180770.1|11
1723665970000|2024-08-14 20:06:10|180906.1|180776.1|180905.9|180775.9|180906.2|180776.2|180905.9|180775.9|5
1723665980000|2024-08-14 20:06:20|180906.1|180776.1|180906.2|180776.2|180906.2|180776.2|180906|180776|6
1723665990000|2024-08-14 20:06:30|180902.7|180772.7|180902.7|180772.7|180902.7|180772.7|180902.7|180772.7|1
1723666000000|2024-08-14 20:06:40|180902.8|180772.8|180902.8|180772.8|180902.8|180772.8|180902.7|180772.7|3
1723666010000|2024-08-14 20:06:50|180902.7|180772.7|180906.3|180776.3|180906.4|180776.4|180902.7|180772.7|4
1723666020000|2024-08-14 20:07:00|180906.4|180776.4|180899.5|180769.5|180906.4|180776.4|180899.5|180769.5|5
1723666030000|2024-08-14 20:07:10|180898.8|180768.8|180898.8|180768.8|180898.8|180768.8|180898.7|180768.7|3
1723666040000|2024-08-14 20:07:20|180898.7|180768.7|180902.1|180772.1|180902.1|180772.1|180898.7|180768.7|5
1723666050000|2024-08-14 20:07:30|180902.3|180772.3|180904.9|180774.9|180904.9|180774.9|180902|180772|5
1723666060000|2024-08-14 20:07:40|180903.4|180773.4|180904.2|180774.2|180904.2|180774.2|180903.4|180773.4|3
1723666070000|2024-08-14 20:07:50|180904.1|180774.1|180904.2|180774.2|180904.3|180774.3|180904.1|180774.1|4
1723666080000|2024-08-14 20:08:00|180898.5|180768.5|180900|180770|180900|180770|180898.5|180768.5|3
1723666090000|2024-08-14 20:08:10|180899.7|180769.7|180900|180770|180900|180770|180898.6|180768.6|4
1723666100000|2024-08-14 20:08:20|180904.3|180774.3|180904.3|180774.3|180904.3|180774.3|180904.3|180774.3|1
1723666130000|2024-08-14 20:08:50|180904|180774|180900|180770|180904|180774|180900|180770|6
1723666150000|2024-08-14 20:09:10|180904.4|180774.4|180904.4|180774.4|180904.4|180774.4|180904.4|180774.4|1
1723666160000|2024-08-14 20:09:20|180904.5|180774.5|180904.4|180774.4|180904.5|180774.5|180904.4|180774.4|2
1723666170000|2024-08-14 20:09:30|180902.5|180772.5|180902.5|180772.5|180902.5|180772.5|180902.5|180772.5|1
1723666180000|2024-08-14 20:09:40|180904|180774|180905|180775|180905.1|180775.1|180904|180774|3
1723666190000|2024-08-14 20:09:50|180900.8|180770.8|180899.3|180769.3|180900.8|180770.8|180897.6|180767.6|3
1723666200000|2024-08-14 20:10:00|180899.6|180769.6|180900.6|180770.6|180903.5|180773.5|180899.6|180769.6|4
1723666210000|2024-08-14 20:10:10|180900.7|180770.7|180904.5|180774.5|180904.5|180774.5|180900.7|180770.7|4
1723666220000|2024-08-14 20:10:20|180903.1|180773.1|180899.3|180769.3|180905.1|180775.1|180899.3|180769.3|9
1723666230000|2024-08-14 20:10:30|180897|180767|180898.3|180768.3|180901.6|180771.6|180897|180767|8
1723666240000|2024-08-14 20:10:40|180899.5|180769.5|180900.5|180770.5|180900.5|180770.5|180899.5|180769.5|3
1723666250000|2024-08-14 20:10:50|180898.2|180768.2|180900.6|180770.6|180900.6|180770.6|180897.2|180767.2|5
1723666260000|2024-08-14 20:11:00|180900.7|180770.7|180900.6|180770.6|180900.7|180770.7|180900.6|180770.6|4
1723666270000|2024-08-14 20:11:10|180899.1|180769.1|180902.9|180772.9|180902.9|180772.9|180899.1|180769.1|7
1723666280000|2024-08-14 20:11:20|180903.3|180773.3|180898.6|180768.6|180903.3|180773.3|180898.6|180768.6|3
1723666300000|2024-08-14 20:11:40|180898.5|180768.5|180897.1|180767.1|180898.6|180768.6|180897|180767|5
1723666310000|2024-08-14 20:11:50|180902|180772|180901.4|180771.4|180902|180772|180901.4|180771.4|5
1723666320000|2024-08-14 20:12:00|180898.8|180768.8|180901.2|180771.2|180901.2|180771.2|180898.8|180768.8|2
1723666330000|2024-08-14 20:12:10|180901.1|180771.1|180901.1|180771.1|180901.1|180771.1|180901.1|180771.1|1
1723666350000|2024-08-14 20:12:30|180898.9|180768.9|180881.8|180751.8|180898.9|180768.9|180881.8|180751.8|3
1723666360000|2024-08-14 20:12:40|180883.4|180753.4|180883.4|180753.4|180883.4|180753.4|180883.4|180753.4|1
1723666370000|2024-08-14 20:12:50|180882.9|180752.9|180893.1|180763.1|180893.5|180763.5|180882.8|180752.8|7
1723666380000|2024-08-14 20:13:00|180893.2|180763.2|180899.1|180769.1|180899.1|180769.1|180893.1|180763.1|8
1723666390000|2024-08-14 20:13:10|180899|180769|180899|180769|180899.1|180769.1|180899|180769|3
1723666400000|2024-08-14 20:13:20|180899.2|180769.2|180896.9|180766.9|180899.2|180769.2|180895.9|180765.9|4
1723666410000|2024-08-14 20:13:30|180896.7|180766.7|180895.9|180765.9|180896.9|180766.9|180895.9|180765.9|3
1723666420000|2024-08-14 20:13:40|180896.2|180766.2|180897|180767|180897|180767|180896.2|180766.2|2
1723666430000|2024-08-14 20:13:50|180896.9|180766.9|180893.4|180763.4|180897|180767|180893.4|180763.4|3
1723666450000|2024-08-14 20:14:10|180893.5|180763.5|180898.8|180768.8|180898.8|180768.8|180893.4|180763.4|3
1723666460000|2024-08-14 20:14:20|180898.7|180768.7|180898.7|180768.7|180898.8|180768.8|180898.6|180768.6|4
1723666470000|2024-08-14 20:14:30|180898.6|180768.6|180903.6|180773.6|180905.8|180775.8|180898.6|180768.6|6
1723666480000|2024-08-14 20:14:40|180903.7|180773.7|180903.6|180773.6|180903.7|180773.7|180903.6|180773.6|2
1723666490000|2024-08-14 20:14:50|180903.5|180773.5|180903.6|180773.6|180903.6|180773.6|180903.5|180773.5|2
1723666500000|2024-08-14 20:15:00|180903.4|180773.4|180898.6|180768.6|180903.4|180773.4|180895.9|180765.9|5
1723666510000|2024-08-14 20:15:10|180898.7|180768.7|180903.1|180773.1|180903.1|180773.1|180897.4|180767.4|8
1723666530000|2024-08-14 20:15:30|180902.4|180772.4|180902.6|180772.6|180903.5|180773.5|180902.4|180772.4|7
1723666550000|2024-08-14 20:15:50|180898.2|180768.2|180895.1|180765.1|180898.2|180768.2|180895.1|180765.1|2
1723666560000|2024-08-14 20:16:00|180896.9|180766.9|180896.9|180766.9|180897.2|180767.2|180896.8|180766.8|4
1723666570000|2024-08-14 20:16:10|180901.5|180771.5|180901.5|180771.5|180901.6|180771.6|180901.5|180771.5|3
1723666600000|2024-08-14 20:16:40|180896.9|180766.9|180894.5|180764.5|180896.9|180766.9|180893.4|180763.4|4
1723666610000|2024-08-14 20:16:50|180895.1|180765.1|180895.4|180765.4|180896|180766|180894.6|180764.6|6
1723666620000|2024-08-14 20:17:00|180895.5|180765.5|180895.2|180765.2|180895.5|180765.5|180895.2|180765.2|3
1723666630000|2024-08-14 20:17:10|180895.5|180765.5|180898.9|180768.9|180898.9|180768.9|180895.5|180765.5|4
1723666640000|2024-08-14 20:17:20|180898.6|180768.6|180897.5|180767.5|180898.6|180768.6|180897.5|180767.5|2
1723666650000|2024-08-14 20:17:30|180897.6|180767.6|180898.9|180768.9|180898.9|180768.9|180897.6|180767.6|4
1723666660000|2024-08-14 20:17:40|180898.6|180768.6|180893.6|180763.6|180898.6|180768.6|180893.2|180763.2|3
1723666670000|2024-08-14 20:17:50|180893.5|180763.5|180893.5|180763.5|180893.5|180763.5|180893.5|180763.5|1
1723666680000|2024-08-14 20:18:00|180893.6|180763.6|180898.4|180768.4|180898.4|180768.4|180893.6|180763.6|5
1723666690000|2024-08-14 20:18:10|180902.8|180772.8|180902.9|180772.9|180902.9|180772.9|180902.8|180772.8|2
1723666710000|2024-08-14 20:18:30|180902.4|180772.4|180873.1|180783.1|180902.4|180783.1|180873.1|180770.5|5
1723666720000|2024-08-14 20:18:40|180880.8|180790.8|180869.7|180779.7|180880.8|180790.8|180869.7|180779.7|5
1723666730000|2024-08-14 20:18:50|180896.8|180766.8|180898.2|180768.2|180898.2|180768.2|180895|180765|6
1723666740000|2024-08-14 20:19:00|180895.5|180765.5|180902.3|180772.3|180902.3|180772.3|180895.5|180765.5|6
1723666760000|2024-08-14 20:19:20|180900.6|180770.6|180902.2|180772.2|180902.2|180772.2|180899.3|180769.3|6
1723666770000|2024-08-14 20:19:30|180897.6|180767.6|180897.6|180767.6|180897.6|180767.6|180897.6|180767.6|1
1723666780000|2024-08-14 20:19:40|180897.5|180767.5|180897.5|180767.5|180897.5|180767.5|180897.5|180767.5|1
1723666790000|2024-08-14 20:19:50|180897.6|180767.6|180902.1|180772.1|180904.3|180774.3|180897.5|180767.5|7
1723666800000|2024-08-14 20:20:00|180903.1|180773.1|180904.2|180774.2|180904.2|180774.2|180903.1|180773.1|2
1723666810000|2024-08-14 20:20:10|180902.8|180772.8|180904.3|180774.3|180904.3|180774.3|180902.8|180772.8|2
1723666820000|2024-08-14 20:20:20|180902.7|180772.7|180901.6|180771.6|180902.7|180772.7|180901.6|180771.6|2
1723666830000|2024-08-14 20:20:30|180897.4|180767.4|180898.1|180768.1|180898.1|180768.1|180897.4|180767.4|2
1723666840000|2024-08-14 20:20:40|180898|180768|180896.7|180766.7|180899.7|180769.7|180896.7|180766.7|4
1723666850000|2024-08-14 20:20:50|180899.2|180769.2|180903.5|180773.5|180903.5|180773.5|180899.2|180769.2|3
1723666860000|2024-08-14 20:21:00|180903.4|180773.4|180903.8|180773.8|180903.8|180773.8|180903.4|180773.4|3
1723666880000|2024-08-14 20:21:20|180899.7|180769.7|180898.3|180768.3|180899.7|180769.7|180898.3|180768.3|3
1723666890000|2024-08-14 20:21:30|180898.8|180768.8|180898.3|180768.3|180899.7|180769.7|180898.3|180768.3|4
1723666900000|2024-08-14 20:21:40|180898.8|180768.8|180903.9|180773.9|180903.9|180773.9|180898.3|180768.3|5
1723666910000|2024-08-14 20:21:50|180903.8|180773.8|180903.9|180773.9|180903.9|180773.9|180903.8|180773.8|2
1723666920000|2024-08-14 20:22:00|180903.3|180773.3|180902.2|180772.2|180903.3|180773.3|180902.2|180772.2|2
1723666930000|2024-08-14 20:22:10|180903.3|180773.3|180903.3|180773.3|180903.3|180773.3|180903.3|180773.3|1
1723666940000|2024-08-14 20:22:20|180898.9|180768.9|180899.8|180769.8|180899.8|180769.8|180898.9|180768.9|2
1723666950000|2024-08-14 20:22:30|180897.5|180767.5|180898.8|180768.8|180898.8|180768.8|180897.5|180767.5|3
1723666960000|2024-08-14 20:22:40|180903.2|180773.2|180903.8|180773.8|180903.8|180773.8|180902.1|180772.1|5
1723666970000|2024-08-14 20:22:50|180903.9|180773.9|180903.8|180773.8|180903.9|180773.9|180903.8|180773.8|2
1723666980000|2024-08-14 20:23:00|180906.3|180776.3|180903.9|180773.9|180906.3|180776.3|180903.8|180773.8|5
1723666990000|2024-08-14 20:23:10|180898.5|180768.5|180899.9|180769.9|180899.9|180769.9|180898.5|180768.5|3
1723667010000|2024-08-14 20:23:30|180904|180774|180904|180774|180904|180774|180904|180774|1
1723667020000|2024-08-14 20:23:40|180903.9|180773.9|180903.8|180773.8|180904|180774|180903.8|180773.8|3
1723667050000|2024-08-14 20:24:10|180899.6|180769.6|180899.6|180769.6|180899.6|180769.6|180899.6|180769.6|1
1723667060000|2024-08-14 20:24:20|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|1
1723667070000|2024-08-14 20:24:30|180903.8|180773.8|180903.8|180773.8|180903.8|180773.8|180903.8|180773.8|1
1723667100000|2024-08-14 20:25:00|180899.7|180769.7|180898.3|180768.3|180899.7|180769.7|180898.3|180768.3|2
1723667110000|2024-08-14 20:25:10|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|1
1723667120000|2024-08-14 20:25:20|180899.6|180769.6|180903.8|180773.8|180903.8|180773.8|180899.6|180769.6|3
1723667130000|2024-08-14 20:25:30|180903.7|180773.7|180902.7|180772.7|180903.8|180773.8|180902.7|180772.7|4
1723667140000|2024-08-14 20:25:40|180903|180773|180903.8|180773.8|180903.8|180773.8|180903|180773|2
1723667150000|2024-08-14 20:25:50|180904|180774|180899.7|180769.7|180904|180774|180899.7|180769.7|3
1723667170000|2024-08-14 20:26:10|180899.6|180769.6|180899.7|180769.7|180899.7|180769.7|180899.6|180769.6|2
1723667180000|2024-08-14 20:26:20|180903.9|180773.9|180903.9|180773.9|180904.3|180774.3|180903.9|180773.9|3
1723667210000|2024-08-14 20:26:50|180899.7|180769.7|180898.3|180768.3|180899.7|180769.7|180898.3|180768.3|3
1723667220000|2024-08-14 20:27:00|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|1
1723667230000|2024-08-14 20:27:10|180903.8|180773.8|180903.8|180773.8|180903.8|180773.8|180903.8|180773.8|1
1723667240000|2024-08-14 20:27:20|180903.9|180773.9|180903.8|180773.8|180903.9|180773.9|180903.8|180773.8|2
1723667270000|2024-08-14 20:27:50|180899.6|180769.6|180898.3|180768.3|180899.6|180769.6|180898.3|180768.3|3
1723667280000|2024-08-14 20:28:00|180899.6|180769.6|180899.6|180769.6|180899.6|180769.6|180899.6|180769.6|1
1723667290000|2024-08-14 20:28:10|180903.9|180773.9|180902.9|180772.9|180903.9|180773.9|180902.9|180772.9|2
1723667300000|2024-08-14 20:28:20|180903.9|180773.9|180903.9|180773.9|180903.9|180773.9|180903.9|180773.9|1
1723667310000|2024-08-14 20:28:30|180904|180774|180903.9|180773.9|180904|180774|180903.9|180773.9|2
1723667320000|2024-08-14 20:28:40|180899.7|180769.7|180898.3|180768.3|180899.7|180769.7|180898.3|180768.3|4
1723667330000|2024-08-14 20:28:50|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|180899.7|180769.7|1
1723667340000|2024-08-14 20:29:00|180902.7|180772.7|180906.2|180776.2|180906.2|180776.2|180902.7|180772.7|4
1723667350000|2024-08-14 20:29:10|180906.3|180776.3|180906.2|180776.2|180906.3|180776.3|180906.2|180776.2|2
1723667360000|2024-08-14 20:29:20|180905.7|180775.7|180903.2|180773.2|180905.7|180775.7|180903.2|180773.2|3
1723667370000|2024-08-14 20:29:30|180903.3|180773.3|180900.2|180770.2|180904.3|180774.3|180900.2|180770.2|3
1723667380000|2024-08-14 20:29:40|180901.3|180771.3|180901.1|180771.1|180902.5|180772.5|180899.8|180769.8|5
1723667390000|2024-08-14 20:29:50|180901.2|180771.2|180901.2|180771.2|180901.2|180771.2|180901.2|180771.2|1
1723667400000|2024-08-14 20:30:00|180903.1|180773.1|180900|180770|180906.2|180776.2|180899.8|180769.8|7
1723667410000|2024-08-14 20:30:10|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|1
1723667430000|2024-08-14 20:30:30|180901.2|180771.2|180901.2|180771.2|180901.2|180771.2|180901.1|180771.1|3
1723667440000|2024-08-14 20:30:40|180900.4|180770.4|180900.4|180770.4|180900.4|180770.4|180900.4|180770.4|1
1723667450000|2024-08-14 20:30:50|180900.3|180770.3|180902.4|180772.4|180902.4|180772.4|180900.3|180770.3|2
1723667460000|2024-08-14 20:31:00|180903.5|180773.5|180943.8|180813.8|180949|180819|180903.5|180773.5|8
1723667470000|2024-08-14 20:31:10|180943.7|180813.7|180943.7|180813.7|180943.7|180813.7|180943.7|180813.7|1
1723667480000|2024-08-14 20:31:20|180943.6|180813.6|180944.2|180814.2|180944.2|180814.2|180943.6|180813.6|5
1723667500000|2024-08-14 20:31:40|180942.1|180812.1|180942.2|180812.2|180942.2|180812.2|180942.1|180812.1|2
1723667510000|2024-08-14 20:31:50|180942.1|180812.1|180941.2|180811.2|180942.2|180812.2|180941.2|180811.2|3
1723667520000|2024-08-14 20:32:00|180943.7|180813.7|180941.2|180811.2|180943.7|180813.7|180941.2|180811.2|2
1723667560000|2024-08-14 20:32:40|180939.8|180809.8|180939.8|180809.8|180939.8|180809.8|180939.8|180809.8|1
1723667570000|2024-08-14 20:32:50|180938.6|180808.6|180938.6|180808.6|180938.6|180808.6|180938.6|180808.6|1
1723667580000|2024-08-14 20:33:00|180939.5|180809.5|180944.6|180814.6|180944.6|180814.6|180939.5|180809.5|3
1723667610000|2024-08-14 20:33:30|180942.6|180812.6|180942.6|180812.6|180942.6|180812.6|180942.6|180812.6|1
1723667620000|2024-08-14 20:33:40|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|1
1723667630000|2024-08-14 20:33:50|180940.7|180810.7|180940.7|180810.7|180940.7|180810.7|180940.7|180810.7|1
1723667660000|2024-08-14 20:34:20|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|1
1723667680000|2024-08-14 20:34:40|180940.9|180810.9|180940.9|180810.9|180940.9|180810.9|180940.9|180810.9|1
1723667720000|2024-08-14 20:35:20|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|1
1723667740000|2024-08-14 20:35:40|180945|180815|180945|180815|180945|180815|180945|180815|1
1723667770000|2024-08-14 20:36:10|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|1
1723667790000|2024-08-14 20:36:30|180945|180815|180945|180815|180945|180815|180945|180815|1
1723667800000|2024-08-14 20:36:40|180945.7|180815.7|180949.1|180819.1|180949.1|180819.1|180945.7|180815.7|2
1723667810000|2024-08-14 20:36:50|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|1
1723667830000|2024-08-14 20:37:10|180942.9|180812.9|180942.9|180812.9|180942.9|180812.9|180942.9|180812.9|1
1723667850000|2024-08-14 20:37:30|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|1
1723667890000|2024-08-14 20:38:10|180942.9|180812.9|180942.9|180812.9|180942.9|180812.9|180942.9|180812.9|1
1723667900000|2024-08-14 20:38:20|180945.6|180815.6|180945.6|180815.6|180945.6|180815.6|180945.6|180815.6|1
1723667940000|2024-08-14 20:39:00|180948.3|180818.3|180947|180817|180948.3|180818.3|180946.9|180816.9|3
1723667960000|2024-08-14 20:39:20|180947.1|180817.1|180945.1|180815.1|180947.1|180817.1|180941.8|180811.8|4
1723667970000|2024-08-14 20:39:30|180944|180814|180939.6|180809.6|180944|180814|180939.6|180809.6|2
1723667990000|2024-08-14 20:39:50|180940.6|180810.6|180943|180813|180943|180813|180940.6|180810.6|2
1723668000000|2024-08-14 20:40:00|180941.4|180811.4|180943.8|180813.8|180943.9|180813.9|180941.4|180811.4|5
1723668010000|2024-08-14 20:40:10|180943.5|180813.5|180945.7|180815.7|180945.7|180815.7|180943.5|180813.5|5
1723668030000|2024-08-14 20:40:30|180946|180816|180945.7|180815.7|180946|180816|180945.7|180815.7|2
1723668040000|2024-08-14 20:40:40|180945.6|180815.6|180945.8|180815.8|180945.8|180815.8|180945.6|180815.6|2
1723668050000|2024-08-14 20:40:50|180943.8|180813.8|180943.7|180813.7|180943.8|180813.8|180943.7|180813.7|2
1723668070000|2024-08-14 20:41:10|180942.4|180812.4|180942.4|180812.4|180942.4|180812.4|180942.4|180812.4|1
1723668080000|2024-08-14 20:41:20|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|1
1723668100000|2024-08-14 20:41:40|180943.9|180813.9|180943.9|180813.9|180943.9|180813.9|180943.9|180813.9|1
1723668110000|2024-08-14 20:41:50|180943.8|180813.8|180943.9|180813.9|180943.9|180813.9|180943.8|180813.8|2
1723668120000|2024-08-14 20:42:00|180943.7|180813.7|180942.3|180812.3|180943.7|180813.7|180942.3|180812.3|2
1723668130000|2024-08-14 20:42:10|180940.5|180810.5|180940.5|180810.5|180940.5|180810.5|180940.5|180810.5|1
1723668140000|2024-08-14 20:42:20|180938.9|180808.9|180929.3|180799.3|180938.9|180808.9|180929.3|180799.3|2
1723668150000|2024-08-14 20:42:30|180936.4|180806.4|180944.4|180814.4|180944.4|180814.4|180936.4|180806.4|7
1723668160000|2024-08-14 20:42:40|180942.3|180812.3|180942.3|180812.3|180942.5|180812.5|180942|180812|5
1723668180000|2024-08-14 20:43:00|180939|180809|180941.9|180811.9|180941.9|180811.9|180939|180809|2
1723668190000|2024-08-14 20:43:10|180941|180811|180942.3|180812.3|180943.6|180813.6|180941|180811|4
1723668200000|2024-08-14 20:43:20|180942.4|180812.4|180943.2|180813.2|180943.2|180813.2|180938.2|180808.2|3
1723668210000|2024-08-14 20:43:30|180940.7|180810.7|180940.7|180810.7|180940.7|180810.7|180940.7|180810.7|1
1723668230000|2024-08-14 20:43:50|180937.3|180807.3|180941.6|180811.6|180941.6|180811.6|180937.3|180807.3|2
1723668240000|2024-08-14 20:44:00|180941.7|180811.7|180941.7|180811.7|180941.7|180811.7|180941.7|180811.7|1
1723668250000|2024-08-14 20:44:10|180940.9|180810.9|180940.9|180810.9|180940.9|180810.9|180940.9|180810.9|1
1723668270000|2024-08-14 20:44:30|180936.2|180806.2|180940.9|180810.9|180940.9|180810.9|180936.2|180806.2|2
1723668300000|2024-08-14 20:45:00|180937.8|180807.8|180946.6|180816.6|180946.6|180816.6|180937.8|180807.8|4
1723668310000|2024-08-14 20:45:10|180945.9|180815.9|180945.9|180815.9|180945.9|180815.9|180945.9|180815.9|1
1723668330000|2024-08-14 20:45:30|180945.3|180815.3|180945.3|180815.3|180945.3|180815.3|180945.3|180815.3|1
1723668340000|2024-08-14 20:45:40|180937.8|180807.8|180941.1|180811.1|180941.1|180811.1|180937.8|180807.8|3
1723668350000|2024-08-14 20:45:50|180940.4|180810.4|180940.3|180810.3|180944.5|180814.5|180940.3|180810.3|3
1723668360000|2024-08-14 20:46:00|180940.4|180810.4|180942.6|180812.6|180942.6|180812.6|180940.4|180810.4|2
1723668380000|2024-08-14 20:46:20|180940.9|180810.9|180940.9|180810.9|180940.9|180810.9|180940.9|180810.9|1
1723668390000|2024-08-14 20:46:30|180941|180811|180936.9|180806.9|180941|180811|180936.9|180806.9|2
1723668400000|2024-08-14 20:46:40|180939.7|180809.7|180943.4|180813.4|180943.4|180813.4|180939.7|180809.7|4
1723668410000|2024-08-14 20:46:50|180945.1|180815.1|180945.1|180815.1|180945.1|180815.1|180945.1|180815.1|1
1723668440000|2024-08-14 20:47:20|180944.3|180814.3|180944.3|180814.3|180944.3|180814.3|180944.3|180814.3|1
1723668450000|2024-08-14 20:47:30|180941.3|180811.3|180942|180812|180942|180812|180939.2|180809.2|3
1723668460000|2024-08-14 20:47:40|180941.4|180811.4|180941.4|180811.4|180941.4|180811.4|180941.4|180811.4|1
1723668470000|2024-08-14 20:47:50|180943.6|180813.6|180943.6|180813.6|180943.6|180813.6|180943.6|180813.6|1
1723668490000|2024-08-14 20:48:10|180942.3|180812.3|180942.3|180812.3|180942.3|180812.3|180942.3|180812.3|1
1723668500000|2024-08-14 20:48:20|180938.4|180808.4|180938.4|180808.4|180938.4|180808.4|180938.4|180808.4|1
1723668520000|2024-08-14 20:48:40|180939.3|180809.3|180943.7|180813.7|180943.7|180813.7|180939.3|180809.3|3
1723668560000|2024-08-14 20:49:20|180941|180811|180941|180811|180941|180811|180941|180811|1
1723668580000|2024-08-14 20:49:40|180939.4|180809.4|180943|180813|180943|180813|180939.4|180809.4|2
1723668600000|2024-08-14 20:50:00|180947.2|180817.2|180946.5|180816.5|180947.2|180817.2|180946.5|180816.5|2
1723668610000|2024-08-14 20:50:10|180945.3|180815.3|180945.3|180815.3|180945.3|180815.3|180945.3|180815.3|1
1723668620000|2024-08-14 20:50:20|180946.1|180816.1|180946.6|180816.6|180947.1|180817.1|180945.9|180815.9|5
1723668630000|2024-08-14 20:50:30|180941.4|180811.4|180948.4|180818.4|180948.4|180818.4|180941.4|180811.4|3
1723668670000|2024-08-14 20:51:10|180941.4|180811.4|180941.4|180811.4|180941.4|180811.4|180941.4|180811.4|1
1723668690000|2024-08-14 20:51:30|180945.5|180815.5|180945.5|180815.5|180945.5|180815.5|180945.5|180815.5|1
1723668720000|2024-08-14 20:52:00|180941.4|180811.4|180939.3|180809.3|180941.4|180811.4|180939.3|180809.3|2
1723668730000|2024-08-14 20:52:10|180939|180809|180939|180809|180939|180809|180939|180809|1
1723668740000|2024-08-14 20:52:20|180939.1|180809.1|180944|180814|180944|180814|180939.1|180809.1|2
1723668760000|2024-08-14 20:52:40|180945.5|180815.5|180945.5|180815.5|180945.5|180815.5|180945.5|180815.5|1
1723668770000|2024-08-14 20:52:50|180946.3|180816.3|180942.6|180812.6|180946.3|180816.3|180942.6|180812.6|2
1723668780000|2024-08-14 20:53:00|180944.2|180814.2|180944.2|180814.2|180944.2|180814.2|180944.2|180814.2|1
1723668800000|2024-08-14 20:53:20|180947.5|180817.5|180947.5|180817.5|180947.5|180817.5|180947.5|180817.5|1
1723668830000|2024-08-14 20:53:50|180944.3|180814.3|180944.3|180814.3|180944.3|180814.3|180944.3|180814.3|1
1723668850000|2024-08-14 20:54:10|180943.1|180813.1|180949|180819|180949|180819|180943.1|180813.1|4
1723668880000|2024-08-14 20:54:40|180946.5|180816.5|180946.5|180816.5|180946.5|180816.5|180946.5|180816.5|1
1723668890000|2024-08-14 20:54:50|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|180945.7|180815.7|1
1723668900000|2024-08-14 20:55:00|180934.3|180804.3|180941.9|180811.9|180941.9|180811.9|180934.3|180804.3|2
1723668910000|2024-08-14 20:55:10|180984.9|180773.5|180984.9|180773.5|180984.9|180773.5|180984.9|180773.5|1
1723668930000|2024-08-14 20:55:30|180986.6|180775.2|180982.8|180771.6|180986.6|180775.2|180982.8|180771.6|2
1723668940000|2024-08-14 20:55:40|180937.7|180807.7|180937.7|180807.7|180937.7|180807.7|180937.7|180807.7|1
1723668950000|2024-08-14 20:55:50|180935.6|180805.6|180935.6|180805.6|180935.6|180805.6|180935.6|180805.6|1
1723668960000|2024-08-14 20:56:00|180942.8|180812.8|180985.5|180774.2|180985.5|180812.8|180942.8|180774.2|2
1723668990000|2024-08-14 20:56:30|180981.3|180770.2|180981.3|180770.2|180981.3|180770.2|180981.3|180770.2|1
1723669000000|2024-08-14 20:56:40|180935.6|180805.6|180935.6|180805.6|180935.6|180805.6|180935.6|180805.6|1
1723669020000|2024-08-14 20:57:00|180981.3|180770.2|180946.3|180816.3|180988|180816.3|180946.3|180770.2|3
1723669050000|2024-08-14 20:57:30|180935.6|180805.6|180935.6|180805.6|180935.6|180805.6|180935.6|180805.6|1
1723669070000|2024-08-14 20:57:50|180938.5|180808.5|181014.4|180710.8|181014.4|180808.5|180932.7|180616.6|29
1723669080000|2024-08-14 20:58:00|180973.2|180631.2|180973.1|180631.1|181011.3|180738.1|180969.7|180627.7|40
1723669090000|2024-08-14 20:58:10|181011.3|180711.4|180990.7|180648.7|181025.1|180719.2|180967.1|180625.1|40
1723669100000|2024-08-14 20:58:20|180964.1|180622.1|180971.1|180629.1|181025.9|180686.5|180964.1|180622.1|40
1723669110000|2024-08-14 20:58:30|181011.7|180710|181025.1|180685.9|181025.8|180710|180963.7|180621.7|40
1723669120000|2024-08-14 20:58:40|180971.5|180629.5|180989.8|180647.8|181025.2|180686.1|180967.8|180625.8|40
1723669130000|2024-08-14 20:58:50|181025|180685.6|180971|180629|181025.4|180686.5|180968.5|180626.5|40
1723669140000|2024-08-14 20:59:00|180990|180648|181026.5|180687.9|181027.6|180689.2|180964.2|180622.2|40
1723669150000|2024-08-14 20:59:10|180971.5|180629.5|180991.2|180649.2|181026.8|180689.2|180964.2|180622.2|40
1723669160000|2024-08-14 20:59:20|181026.8|180687.8|180971.6|180629.6|181026.8|180688.3|180966|180624|40
1723669170000|2024-08-14 20:59:30|180996.9|180654.9|180973.5|180631.5|181013.6|180671.6|180926.6|180584.6|40
1723669180000|2024-08-14 20:59:40|180944.1|180602.1|180957.3|180615.3|181013.6|180671.6|180919.9|180577.9|40
1723669190000|2024-08-14 20:59:50|180974.2|180632.2|180896.6|180554.6|181013.5|180671.5|180896.6|180554.6|30
1723669200000|2024-08-14 21:00:00|180884.9|180542.9|180892.8|180550.8|180892.8|180550.8|180884.9|180542.9|3
1723669260000|2024-08-14 21:01:00|180902.9|180560.9|180902.9|180560.9|180902.9|180560.9|180902.9|180560.9|1
1723669300000|2024-08-14 21:01:40|180903|180561|180903|180561|180903|180561|180903|180561|1
1723669310000|2024-08-14 21:01:50|180904.9|180562.9|180904.9|180562.9|180904.9|180562.9|180904.9|180562.9|1
1723669320000|2024-08-14 21:02:00|180822.2|180480.2|180822.6|180480.6|180822.6|180480.6|180822.2|180480.2|2
1723669330000|2024-08-14 21:02:10|180823.1|180481.1|180823.1|180481.1|180823.1|180481.1|180823.1|180481.1|1
1723669350000|2024-08-14 21:02:30|180824|180482|180824|180482|180824|180482|180824|180482|1
1723669360000|2024-08-14 21:02:40|180824.4|180482.4|180824.4|180482.4|180824.4|180482.4|180824.4|180482.4|1
1723669370000|2024-08-14 21:02:50|180824.8|180482.8|180828.1|180486.1|180828.1|180486.1|180824.8|180482.8|2
1723669380000|2024-08-14 21:03:00|180828.5|180486.5|180828.5|180486.5|180828.5|180486.5|180828.5|180486.5|1
1723669390000|2024-08-14 21:03:10|180819|180477|180931|180589|180931|180589|180819|180477|2
1723669490000|2024-08-14 21:04:50|180915.7|180573.7|180915.7|180573.7|180915.7|180573.7|180915.7|180573.7|1
1723669500000|2024-08-14 21:05:00|180903.6|180561.6|180712.5|180370.5|180903.6|180561.6|180712.5|180370.5|2
1723669510000|2024-08-14 21:05:10|180712.6|180370.6|180793.4|180451.4|180871.6|180529.6|180712.6|180370.6|3
1723669520000|2024-08-14 21:05:20|180794.3|180452.3|180794.3|180452.3|180794.3|180452.3|180794.3|180452.3|1
1723669530000|2024-08-14 21:05:30|180780.2|180438.2|180793.2|180451.2|180793.2|180451.2|180780.2|180438.2|2
1723669540000|2024-08-14 21:05:40|180793.8|180451.8|180793.8|180451.8|180793.8|180451.8|180793.8|180451.8|1
1723669910000|2024-08-14 21:11:50|180855.2|180513.2|180858.3|180516.3|180858.3|180516.3|180855.2|180513.2|2
1723669970000|2024-08-14 21:12:50|180870.9|180528.9|180870.9|180528.9|180870.9|180528.9|180870.9|180528.9|1
1723670350000|2024-08-14 21:19:10|180826.8|180484.8|180826.8|180484.8|180826.9|180484.9|180826.8|180484.8|3
1723670360000|2024-08-14 21:19:20|180826.9|180484.9|180826.8|180484.8|180826.9|180484.9|180826.8|180484.8|2
1723670370000|2024-08-14 21:19:30|180826.9|180484.9|180822|180480|180826.9|180484.9|180822|180480|3
1723670400000|2024-08-14 21:20:00|180822.1|180480.1|180822.1|180480.1|180822.1|180480.1|180822.1|180480.1|1
1723670410000|2024-08-14 21:20:10|180822|180480|180822.1|180480.1|180822.1|180480.1|180822|180480|2
1723670450000|2024-08-14 21:20:50|180822.2|180480.2|180822.1|180480.1|180822.2|180480.2|180822.1|180480.1|2
1723670460000|2024-08-14 21:21:00|180822.2|180480.2|180822.2|180480.2|180822.2|180480.2|180822.2|180480.2|1
1723670470000|2024-08-14 21:21:10|180822.1|180480.1|180826.6|180484.6|180831.1|180489.1|180822.1|180480.1|4
1723670480000|2024-08-14 21:21:20|180826.4|180484.4|180825.1|180483.1|180826.4|180484.4|180825.1|180483.1|2
1723670490000|2024-08-14 21:21:30|180825.2|180483.2|180825.2|180483.2|180825.2|180483.2|180825.2|180483.2|1
1723670500000|2024-08-14 21:21:40|180839.2|180497.2|180839.2|180497.2|180839.2|180497.2|180839.2|180497.2|1
1723670510000|2024-08-14 21:21:50|180839.3|180497.3|180839.2|180497.2|180839.8|180497.8|180839.2|180497.2|5
1723670520000|2024-08-14 21:22:00|180836.6|180494.6|180836.1|180494.1|180837.1|180495.1|180836.1|180494.1|5
1723670530000|2024-08-14 21:22:10|180836.4|180494.4|180835.8|180493.8|180836.6|180494.6|180835.8|180493.8|4
1723670540000|2024-08-14 21:22:20|180836.1|180494.1|180835.5|180493.5|180836.2|180494.2|180835.5|180493.5|4
1723670550000|2024-08-14 21:22:30|180836|180494|180835.2|180493.2|180836|180494|180835.2|180493.2|4
1723670560000|2024-08-14 21:22:40|180835.6|180493.6|180834.5|180492.5|180835.6|180493.6|180822.7|180480.7|5
1723670570000|2024-08-14 21:22:50|180834.6|180492.6|180830.7|180488.7|180834.8|180492.8|180830.7|180488.7|6
1723670580000|2024-08-14 21:23:00|180832.2|180490.2|180832|180490|180832.2|180490.2|180832|180490|2
1723670590000|2024-08-14 21:23:10|180832.1|180490.1|180826.5|180484.5|180832.1|180490.1|180826.5|180484.5|7
1723670600000|2024-08-14 21:23:20|180826.7|180484.7|180826.4|180484.4|180826.7|180484.7|180826.4|180484.4|2
1723670610000|2024-08-14 21:23:30|180826.5|180484.5|180835.3|180493.3|180835.3|180493.3|180826.2|180484.2|3
1723670620000|2024-08-14 21:23:40|180834.2|180492.2|180830.1|180488.1|180834.2|180492.2|180830.1|180488.1|4
1723670630000|2024-08-14 21:23:50|180837.4|180495.4|180837.1|180495.1|180837.4|180495.4|180837.1|180495.1|2
1723670640000|2024-08-14 21:24:00|180837.3|180495.3|180836.9|180494.9|180837.3|180495.3|180836.9|180494.9|2
1723670650000|2024-08-14 21:24:10|180838.1|180496.1|180836.1|180494.1|180838.1|180496.1|180836.1|180494.1|2
1723670670000|2024-08-14 21:24:30|180836.2|180494.2|180836.1|180494.1|180836.2|180494.2|180836.1|180494.1|2
1723670700000|2024-08-14 21:25:00|180831.6|180489.6|180834.5|180492.5|180834.5|180492.5|180831.6|180489.6|2
1723670710000|2024-08-14 21:25:10|180834.6|180492.6|180834.6|180492.6|180834.6|180492.6|180834.5|180492.5|3
1723670720000|2024-08-14 21:25:20|180834.5|180492.5|180834.5|180492.5|180834.5|180492.5|180834.5|180492.5|1
1723670740000|2024-08-14 21:25:40|180833.8|180491.8|180831.7|180489.7|180833.8|180491.8|180831.7|180489.7|2
1723670760000|2024-08-14 21:26:00|180836.1|180494.1|180836.1|180494.1|180836.1|180494.1|180836.1|180494.1|1
1723670770000|2024-08-14 21:26:10|180836.2|180494.2|180837.6|180495.6|180837.6|180495.6|180836.2|180494.2|2
1723670810000|2024-08-14 21:26:50|180837.7|180495.7|180837.7|180495.7|180837.7|180495.7|180837.7|180495.7|1
1723670860000|2024-08-14 21:27:40|180833.7|180491.7|180832.1|180490.1|180833.7|180491.7|180832.1|180490.1|2
1723670900000|2024-08-14 21:28:20|180832.2|180490.2|180832.1|180490.1|180832.2|180490.2|180832.1|180490.1|2
1723670920000|2024-08-14 21:28:40|180840.4|180498.4|180840.4|180498.4|180840.4|180498.4|180840.4|180498.4|1
1723670930000|2024-08-14 21:28:50|180840.5|180498.5|180840.9|180498.9|180840.9|180498.9|180835.1|180493.1|3
1723670950000|2024-08-14 21:29:10|180841|180499|180835.8|180493.8|180841|180499|180835.8|180493.8|2
1723670970000|2024-08-14 21:29:30|180835.9|180493.9|180835.9|180493.9|180835.9|180493.9|180835.9|180493.9|1
1723670990000|2024-08-14 21:29:50|180836|180494|180835.9|180493.9|180836|180494|180835.9|180493.9|2
1723671000000|2024-08-14 21:30:00|180790|180448|180811.4|180469.4|180816.2|180474.2|180790|180448|4
1723671010000|2024-08-14 21:30:10|180811.8|180469.8|180810.3|180468.3|180811.8|180469.8|180810.3|180468.3|6
1723671020000|2024-08-14 21:30:20|180810.4|180468.4|180804.1|180462.1|180816.7|180474.7|180804.1|180462.1|33
1723671030000|2024-08-14 21:30:30|180804|180462|180800|180458|180828.4|180486.4|180797.5|180455.5|16
1723671040000|2024-08-14 21:30:40|180796.6|180454.6|180800.5|180458.5|180802.6|180460.6|180796.6|180454.6|6
1723671050000|2024-08-14 21:30:50|180800.9|180458.9|180802.2|180460.2|180802.2|180460.2|180799.9|180457.9|5
1723671060000|2024-08-14 21:31:00|180803.4|180461.4|180824|180482|180828.6|180486.6|180802|180460|6
1723671070000|2024-08-14 21:31:10|180822.2|180480.2|180793|180451|180823.6|180481.6|180793|180451|4
1723671080000|2024-08-14 21:31:20|180793.1|180451.1|180792.9|180450.9|180793.1|180451.1|180792.9|180450.9|2
1723671090000|2024-08-14 21:31:30|180793|180451|180817|180475|180821.4|180479.4|180792.8|180450.8|7
1723671100000|2024-08-14 21:31:40|180825.8|180483.8|180808.1|180466.1|180825.8|180483.8|180808.1|180466.1|5
1723671110000|2024-08-14 21:31:50|180804.2|180462.2|180806|180464|180806.8|180464.8|180804.2|180462.2|6
1723671120000|2024-08-14 21:32:00|180806.1|180464.1|180808.6|180466.6|180808.7|180466.7|180806.1|180464.1|4
1723671130000|2024-08-14 21:32:10|180808.9|180466.9|180861.1|180519.1|180871.9|180529.9|180808.6|180466.6|9
1723671140000|2024-08-14 21:32:20|180860.7|180518.7|180861.1|180519.1|180861.4|180519.4|180860.7|180518.7|4
1723671150000|2024-08-14 21:32:30|180861.3|180519.3|180872.3|180530.3|180885.3|180543.3|180861.2|180519.2|8
1723671160000|2024-08-14 21:32:40|180877.9|180535.9|180872.3|180530.3|180877.9|180535.9|180867.9|180525.9|4
1723671170000|2024-08-14 21:32:50|180872.5|180530.5|180872.5|180530.5|180872.5|180530.5|180872.4|180530.4|3
1723671180000|2024-08-14 21:33:00|180872.6|180530.6|180872.6|180530.6|180872.8|180530.8|180872.6|180530.6|5
1723671190000|2024-08-14 21:33:10|180872.7|180530.7|180887.3|180545.3|180887.4|180545.4|180872.7|180530.7|6
1723671200000|2024-08-14 21:33:20|180887.6|180545.6|180870|180528|180887.6|180545.6|180868.8|180526.8|11
1723671210000|2024-08-14 21:33:30|180870.1|180528.1|180865|180523|180907.3|180565.3|180865|180523|6
1723671220000|2024-08-14 21:33:40|180863.5|180521.5|180864.7|180522.7|180864.9|180522.9|180863.5|180521.5|5
1723671230000|2024-08-14 21:33:50|180864.9|180522.9|180864.8|180522.8|180864.9|180522.9|180864.7|180522.7|4
1723671240000|2024-08-14 21:34:00|180865|180523|180876.2|180534.2|180880.7|180538.7|180864.8|180522.8|9
1723671250000|2024-08-14 21:34:10|180869.8|180527.8|180874.9|180532.9|180875|180533|180869.8|180527.8|6
1723671260000|2024-08-14 21:34:20|180872.7|180530.7|180868.8|180526.8|180873.5|180531.5|180867.5|180525.5|4
1723671270000|2024-08-14 21:34:30|180862.2|180520.2|180867.4|180525.4|180867.6|180525.6|180862.2|180520.2|6
1723671280000|2024-08-14 21:34:40|180867.2|180525.2|180867.8|180525.8|180887.4|180545.4|180867.2|180525.2|8
1723671290000|2024-08-14 21:34:50|180867.1|180525.1|180866.1|180524.1|180867.6|180525.6|180866.1|180524.1|5
1723671300000|2024-08-14 21:35:00|180865.3|180523.3|180865.9|180523.9|180865.9|180523.9|180865.3|180523.3|2
1723671310000|2024-08-14 21:35:10|180909.3|180567.3|180878.9|180536.9|180909.3|180567.3|180878.8|180536.8|4
1723671320000|2024-08-14 21:35:20|180883.8|180541.8|180884.1|180542.1|180884.4|180542.4|180883.8|180541.8|6
1723671330000|2024-08-14 21:35:30|180884.5|180542.5|180884.3|180542.3|180884.5|180542.5|180884.3|180542.3|6
1723671340000|2024-08-14 21:35:40|180908.8|180566.8|180872.7|180530.7|180908.8|180566.8|180871.3|180529.3|10
1723671350000|2024-08-14 21:35:50|180867.2|180525.2|180884.5|180542.5|180884.7|180542.7|180867.2|180525.2|10
1723671360000|2024-08-14 21:36:00|180884.4|180542.4|180884.4|180542.4|180884.6|180542.6|180884.4|180542.4|3
1723671370000|2024-08-14 21:36:10|180884.5|180542.5|180875.1|180533.1|180884.7|180542.7|180867.3|180525.3|7
1723671380000|2024-08-14 21:36:20|180874.9|180532.9|180875.2|180533.2|180875.3|180533.3|180874.9|180532.9|7
1723671390000|2024-08-14 21:36:30|180875.8|180533.8|180874.5|180532.5|180886.4|180544.4|180874.5|180532.5|4
1723671400000|2024-08-14 21:36:40|180874.7|180532.7|180886.4|180544.4|180886.5|180544.5|180874.7|180532.7|6
1723671410000|2024-08-14 21:36:50|180886.5|180544.5|180879.6|180537.6|180886.7|180544.7|180879.5|180537.5|5
1723671420000|2024-08-14 21:37:00|180885.3|180543.3|180885.4|180543.4|180885.5|180543.5|180885.3|180543.3|4
1723671430000|2024-08-14 21:37:10|180811.9|180469.9|180811.7|180469.7|180811.9|180469.9|180811.7|180469.7|4
1723671440000|2024-08-14 21:37:20|180811.8|180469.8|180796.6|180454.6|180811.8|180469.8|180795.2|180453.2|6
1723671450000|2024-08-14 21:37:30|180796.4|180454.4|180796.1|180454.1|180796.6|180454.6|180790.2|180448.2|4
1723671460000|2024-08-14 21:37:40|180796.2|180454.2|180795.9|180453.9|180796.2|180454.2|180795.9|180453.9|5
1723671470000|2024-08-14 21:37:50|180796.2|180454.2|180795.8|180453.8|180796.2|180454.2|180795.8|180453.8|4
1723671480000|2024-08-14 21:38:00|180796.1|180454.1|180795.7|180453.7|180796.1|180454.1|180795.7|180453.7|2
1723671490000|2024-08-14 21:38:10|180795.9|180453.9|180795.4|180453.4|180795.9|180453.9|180795.4|180453.4|6
1723671500000|2024-08-14 21:38:20|180795.5|180453.5|180795.3|180453.3|180795.5|180453.5|180795.3|180453.3|6
1723671510000|2024-08-14 21:38:30|180795.4|180453.4|180784.4|180442.4|180795.4|180453.4|180784.4|180442.4|5
1723671520000|2024-08-14 21:38:40|180789.8|180447.8|180790|180448|180790|180448|180789.6|180447.6|4
1723671530000|2024-08-14 21:38:50|180788.9|180446.9|180788.7|180446.7|180789.1|180447.1|180788.7|180446.7|5
1723671540000|2024-08-14 21:39:00|180788.8|180446.8|180788.6|180446.6|180788.8|180446.8|180788.6|180446.6|6
1723671550000|2024-08-14 21:39:10|180788.8|180446.8|180788.4|180446.4|180788.8|180446.8|180788.4|180446.4|3
1723671560000|2024-08-14 21:39:20|180788.6|180446.6|180788.2|180446.2|180788.6|180446.6|180788.2|180446.2|6
1723671570000|2024-08-14 21:39:30|180788.3|180446.3|180788.2|180446.2|180788.3|180446.3|180788.1|180446.1|5
1723671580000|2024-08-14 21:39:40|180788.3|180446.3|180795.8|180453.8|180795.8|180453.8|180783.8|180441.8|5
1723671590000|2024-08-14 21:39:50|180796.6|180454.6|180811.7|180469.7|180821.7|180479.7|180796.6|180454.6|6
1723671600000|2024-08-14 21:40:00|180820.9|180478.9|180820|180478|180820.9|180478.9|180820|180478|4
1723671610000|2024-08-14 21:40:10|180820.1|180478.1|180819.3|180477.3|180820.1|180478.1|180819.3|180477.3|4
1723671620000|2024-08-14 21:40:20|180819.4|180477.4|180815.3|180473.3|180825.1|180483.1|180810.9|180468.9|8
1723671630000|2024-08-14 21:40:30|180815|180473|180810|180468|180819.3|180477.3|180810|180468|9
1723671640000|2024-08-14 21:40:40|180809.2|180467.2|180808.6|180466.6|180809.8|180467.8|180808.6|180466.6|5
1723671650000|2024-08-14 21:40:50|180808.7|180466.7|180818.7|180476.7|180819.2|180477.2|180808.7|180466.7|5
1723671660000|2024-08-14 21:41:00|180816.1|180474.1|180812.2|180470.2|180816.8|180474.8|180812.2|180470.2|3
1723671670000|2024-08-14 21:41:10|180817.4|180475.4|180817.1|180475.1|180817.9|180475.9|180817.1|180475.1|6
1723671680000|2024-08-14 21:41:20|180817|180475|180816.6|180474.6|180817.6|180475.6|180816.6|180474.6|5
1723671690000|2024-08-14 21:41:30|180817.3|180475.3|180812.4|180470.4|180817.3|180475.3|180812.4|180470.4|5
1723671700000|2024-08-14 21:41:40|180813|180471|180805.3|180463.3|180813|180471|180805.3|180463.3|5
1723671710000|2024-08-14 21:41:50|180805.8|180463.8|180809.5|180467.5|180857.4|180515.4|180804.5|180462.5|10
1723671720000|2024-08-14 21:42:00|180813.9|180471.9|180813.8|180471.8|180813.9|180471.9|180813.5|180471.5|4
1723671730000|2024-08-14 21:42:10|180813.2|180471.2|180818.3|180476.3|180818.3|180476.3|180813.2|180471.2|2
1723671740000|2024-08-14 21:42:20|180818.4|180476.4|180818.5|180476.5|180818.5|180476.5|180817.9|180475.9|3
1723671750000|2024-08-14 21:42:30|180818.9|180476.9|180818.8|180476.8|180819|180477|180818.8|180476.8|3
1723671760000|2024-08-14 21:42:40|180819.4|180477.4|180821|180479|180821.7|180479.7|180814.5|180472.5|8
1723671770000|2024-08-14 21:42:50|180821.1|180479.1|180803.4|180461.4|180821.1|180479.1|180793|180451|7
1723671780000|2024-08-14 21:43:00|180795.1|180453.1|180799.1|180457.1|180799.3|180457.3|180795.1|180453.1|6
1723671790000|2024-08-14 21:43:10|180803.6|180461.6|180814.5|180472.5|180814.5|180472.5|180803.6|180461.6|3
1723671800000|2024-08-14 21:43:20|180814.8|180472.8|180814.6|180472.6|180814.8|180472.8|180814.4|180472.4|5
1723671810000|2024-08-14 21:43:30|180814.5|180472.5|180814.4|180472.4|180814.5|180472.5|180814.4|180472.4|4
1723671820000|2024-08-14 21:43:40|180813.3|180471.3|180813.2|180471.2|180813.6|180471.6|180813.2|180471.2|5
1723671830000|2024-08-14 21:43:50|180813.4|180471.4|180825.1|180483.1|180825.1|180483.1|180813.1|180471.1|5
1723671840000|2024-08-14 21:44:00|180824.8|180482.8|180820|180478|180825|180483|180820|180478|3
1723671850000|2024-08-14 21:44:10|180816|180474|180870.6|180528.6|180870.8|180528.8|180805.8|180463.8|6
1723671860000|2024-08-14 21:44:20|180868.7|180526.7|180883.9|180541.9|180890.1|180548.1|180868.7|180526.7|3
1723671870000|2024-08-14 21:44:30|180870.8|180528.8|180870.9|180528.9|180870.9|180528.9|180870.8|180528.8|2
1723671880000|2024-08-14 21:44:40|180871.3|180529.3|180890.8|180548.8|180901.9|180559.9|180868.7|180526.7|12
1723671890000|2024-08-14 21:44:50|180890.3|180548.3|180871.3|180529.3|180890.7|180548.7|180865.1|180523.1|5
1723671900000|2024-08-14 21:45:00|180871.6|180529.6|180878.3|180536.3|180878.3|180536.3|180871.3|180529.3|5
1723671910000|2024-08-14 21:45:10|180864.5|180522.5|180867.6|180525.6|180887.4|180545.4|180864.5|180522.5|4
1723671920000|2024-08-14 21:45:20|180868.2|180526.2|180887.3|180545.3|180887.6|180545.6|180868.2|180526.2|6
1723671930000|2024-08-14 21:45:30|180887.6|180545.6|180886.8|180544.8|180887.6|180545.6|180886.8|180544.8|5
1723671940000|2024-08-14 21:45:40|180886.9|180544.9|180886.7|180544.7|180902.8|180560.8|180868.6|180526.6|7
1723671950000|2024-08-14 21:45:50|180881.3|180539.3|180866.1|180524.1|180881.3|180539.3|180866.1|180524.1|3
1723671960000|2024-08-14 21:46:00|180866.5|180524.5|180886.5|180544.5|180886.6|180544.6|180866.1|180524.1|5
1723671970000|2024-08-14 21:46:10|180886.9|180544.9|180886.7|180544.7|180886.9|180544.9|180886.5|180544.5|4
1723671980000|2024-08-14 21:46:20|180887.2|180545.2|180886.9|180544.9|180887.2|180545.2|180886.7|180544.7|6
1723671990000|2024-08-14 21:46:30|180887|180545|180887.2|180545.2|180887.5|180545.5|180887|180545|5
1723672000000|2024-08-14 21:46:40|180887.4|180545.4|180872.9|180530.9|180887.4|180545.4|180868.3|180526.3|9
1723672010000|2024-08-14 21:46:50|180875.6|180533.6|180874.8|180532.8|180875.6|180533.6|180874.8|180532.8|3
1723672020000|2024-08-14 21:47:00|180881.1|180539.1|180881.4|180539.4|180881.4|180539.4|180881.1|180539.1|2
1723672030000|2024-08-14 21:47:10|180887.4|180545.4|180883.1|180541.1|180895.9|180553.9|180870.3|180528.3|8
1723672040000|2024-08-14 21:47:20|180881.9|180539.9|180865.9|180523.9|180882.7|180540.7|180865.9|180523.9|7
1723672050000|2024-08-14 21:47:30|180866|180524|180865.9|180523.9|180866|180524|180865.9|180523.9|2
1723672060000|2024-08-14 21:47:40|180883.8|180541.8|180864.9|180522.9|180883.8|180541.8|180861.5|180519.5|9
1723672070000|2024-08-14 21:47:50|180857.6|180515.6|180870.7|180528.7|180870.7|180528.7|180857.6|180515.6|3
1723672080000|2024-08-14 21:48:00|180871.1|180529.1|180865.3|180523.3|180878.1|180536.1|180865.3|180523.3|6
1723672090000|2024-08-14 21:48:10|180857.5|180515.5|180869.4|180527.4|180869.4|180527.4|180854.6|180512.6|5
1723672100000|2024-08-14 21:48:20|180897.1|180555.1|180869.5|180527.5|180897.1|180555.1|180869.5|180527.5|4
1723672110000|2024-08-14 21:48:30|180869.1|180527.1|180881.1|180539.1|180881.5|180539.5|180867.8|180525.8|6
1723672120000|2024-08-14 21:48:40|180881.5|180539.5|180881.4|180539.4|180881.8|180539.8|180881.2|180539.2|6
1723672130000|2024-08-14 21:48:50|180875.6|180533.6|180875.2|180533.2|180875.6|180533.6|180875.2|180533.2|4
1723672140000|2024-08-14 21:49:00|180875.5|180533.5|180875.3|180533.3|180875.6|180533.6|180875.2|180533.2|8
1723672150000|2024-08-14 21:49:10|180866.9|180524.9|180823.1|180481.1|180878|180536|180823.1|180481.1|4
1723672160000|2024-08-14 21:49:20|180823.2|180481.2|180815.6|180473.6|180823.7|180481.7|180802|180460|6
1723672170000|2024-08-14 21:49:30|180810|180468|180804.9|180462.9|180810|180468|180707.1|180365.1|8
1723672180000|2024-08-14 21:49:40|180812.8|180470.8|180813.3|180471.3|180813.3|180471.3|180812.8|180470.8|5
1723672190000|2024-08-14 21:49:50|180813.1|180471.1|180813.2|180471.2|180813.6|180471.6|180813.1|180471.1|4
1723672200000|2024-08-14 21:50:00|180813|180471|180813.3|180471.3|180813.6|180471.6|180813|180471|6
1723672210000|2024-08-14 21:50:10|180813.4|180471.4|180812.4|180470.4|180813.4|180471.4|180812.4|180470.4|6
1723672220000|2024-08-14 21:50:20|180812.5|180470.5|180812.4|180470.4|180812.6|180470.6|180812.3|180470.3|5
1723672230000|2024-08-14 21:50:30|180852.1|180510.1|180811.4|180469.4|180852.1|180510.1|180804.1|180462.1|3
1723672240000|2024-08-14 21:50:40|180811.7|180469.7|180811.4|180469.4|180811.8|180469.8|180811.4|180469.4|7
1723672250000|2024-08-14 21:50:50|180811.5|180469.5|180812.2|180470.2|180812.2|180470.2|180791.8|180449.8|7
1723672260000|2024-08-14 21:51:00|180812.3|180470.3|180811.4|180469.4|180812.6|180470.6|180811.4|180469.4|5
1723672270000|2024-08-14 21:51:10|180807.7|180465.7|180813.3|180471.3|180813.7|180471.7|180807.7|180465.7|6
1723672280000|2024-08-14 21:51:20|180813.4|180471.4|180816.5|180474.5|180817|180475|180800.1|180458.1|7
1723672290000|2024-08-14 21:51:30|180815.2|180473.2|180805.4|180463.4|180816.6|180474.6|180805.2|180463.2|6
1723672300000|2024-08-14 21:51:40|180805.5|180463.5|180814.6|180472.6|180814.6|180472.6|180796.5|180454.5|5
1723672310000|2024-08-14 21:51:50|180816.3|180474.3|180815.9|180473.9|180816.3|180474.3|180806.2|180464.2|4
1723672320000|2024-08-14 21:52:00|180816.1|180474.1|180815.8|180473.8|180816.5|180474.5|180815.8|180473.8|6
1723672330000|2024-08-14 21:52:10|180815.9|180473.9|180815.8|180473.8|180816.4|180474.4|180815.8|180473.8|5
1723672340000|2024-08-14 21:52:20|180816.3|180474.3|180817.8|180475.8|180817.8|180475.8|180804.8|180462.8|8
1723672350000|2024-08-14 21:52:30|180815.2|180473.2|180815.3|180473.3|180815.3|180473.3|180814.5|180472.5|5
1723672360000|2024-08-14 21:52:40|180816.1|180474.1|180816|180474|180816.5|180474.5|180815.9|180473.9|4
1723672370000|2024-08-14 21:52:50|180816.4|180474.4|180815.2|180473.2|180817.3|180475.3|180815.2|180473.2|6
1723672380000|2024-08-14 21:53:00|180815.6|180473.6|180815.2|180473.2|180815.6|180473.6|180815.2|180473.2|4
1723672390000|2024-08-14 21:53:10|180815.7|180473.7|180815.2|180473.2|180815.7|180473.7|180815.1|180473.1|4
1723672400000|2024-08-14 21:53:20|180815.6|180473.6|180813.5|180471.5|180815.6|180473.6|180805.3|180463.3|8
1723672410000|2024-08-14 21:53:30|180814.8|180472.8|180815|180473|180815|180473|180814.8|180472.8|2
1723672420000|2024-08-14 21:53:40|180815.4|180473.4|180814.9|180472.9|180815.4|180473.4|180814.9|180472.9|4
1723672430000|2024-08-14 21:53:50|180815.1|180473.1|180850.2|180508.2|180850.7|180508.7|180814.8|180472.8|7
1723672440000|2024-08-14 21:54:00|180850.4|180508.4|180814.7|180472.7|180850.4|180508.4|180814.7|180472.7|6
1723672450000|2024-08-14 21:54:10|180795.7|180453.7|180811.3|180469.3|180815.8|180473.8|180795.7|180453.7|4
1723672460000|2024-08-14 21:54:20|180817.9|180475.9|180802.2|180460.2|180818.2|180476.2|180802.2|180460.2|4
1723672470000|2024-08-14 21:54:30|180802.4|180460.4|180817.7|180475.7|180824.8|180482.8|180802.4|180460.4|6
1723672480000|2024-08-14 21:54:40|180817.4|180475.4|180817.2|180475.2|180817.7|180475.7|180817.2|180475.2|3
1723672490000|2024-08-14 21:54:50|180817.8|180475.8|180816.5|180474.5|180819.7|180477.7|180802.3|180460.3|7
1723672500000|2024-08-14 21:55:00|180816.9|180474.9|180803.7|180461.7|180862.5|180520.5|180803.7|180461.7|5
1723672510000|2024-08-14 21:55:10|180810.9|180468.9|180804.5|180462.5|180810.9|180468.9|180804.5|180462.5|2
1723672520000|2024-08-14 21:55:20|180809.8|180467.8|180816.7|180474.7|180817.3|180475.3|180802.5|180460.5|8
1723672530000|2024-08-14 21:55:30|180816|180474|180815.8|180473.8|180816|180474|180815.8|180473.8|2
1723672540000|2024-08-14 21:55:40|180815.7|180473.7|180812.7|180470.7|180820.6|180478.6|180808.4|180466.4|8
1723672550000|2024-08-14 21:55:50|180812.4|180470.4|180816.9|180474.9|180816.9|180474.9|180812.4|180470.4|3
1723672560000|2024-08-14 21:56:00|180817|180475|180817|180475|180817.2|180475.2|180816.9|180474.9|4
1723672570000|2024-08-14 21:56:10|180817.7|180475.7|180817.7|180475.7|180817.7|180475.7|180816.7|180474.7|4
1723672580000|2024-08-14 21:56:20|180818.4|180476.4|180817.6|180475.6|180818.4|180476.4|180817.5|180475.5|8
1723672590000|2024-08-14 21:56:30|180817.4|180475.4|180816.6|180474.6|180817.4|180475.4|180816.5|180474.5|5
1723672600000|2024-08-14 21:56:40|180816.9|180474.9|180813.9|180471.9|180817.2|180475.2|180813.9|180471.9|6
1723672610000|2024-08-14 21:56:50|180813.8|180471.8|180813.7|180471.7|180814|180472|180813.7|180471.7|4
1723672620000|2024-08-14 21:57:00|180814|180472|180813.7|180471.7|180814|180472|180813.6|180471.6|4
1723672630000|2024-08-14 21:57:10|180813.9|180471.9|180812.8|180470.8|180813.9|180471.9|180812.7|180470.7|4
1723672640000|2024-08-14 21:57:20|180812.9|180470.9|180880.2|180538.2|180880.3|180538.3|180812.7|180470.7|7
1723672650000|2024-08-14 21:57:30|180880.4|180538.4|180880.3|180538.3|180880.4|180538.4|180880.3|180538.3|4
1723672660000|2024-08-14 21:57:40|180880.4|180538.4|180853.7|180511.7|180880.4|180538.4|180848|180506|5
1723672670000|2024-08-14 21:57:50|180858.1|180516.1|180860.5|180518.5|180867.6|180525.6|180850.1|180508.1|9
1723672680000|2024-08-14 21:58:00|180861.5|180519.5|180857.8|180515.8|180864|180522|180853.1|180511.1|6
1723672690000|2024-08-14 21:58:10|180858.9|180516.9|180858.1|180516.1|180858.9|180516.9|180858|180516|6
1723672700000|2024-08-14 21:58:20|180858.4|180516.4|180852.4|180510.4|180858.4|180516.4|180852.4|180510.4|6
1723672710000|2024-08-14 21:58:30|180857.8|180515.8|180869.8|180527.8|180869.8|180527.8|180857.8|180515.8|4
1723672720000|2024-08-14 21:58:40|180869.7|180527.7|180870|180528|180870|180528|180869.7|180527.7|2
1723672730000|2024-08-14 21:58:50|180874.6|180532.6|180884.1|180542.1|180884.6|180542.6|180861.2|180519.2|8
1723672740000|2024-08-14 21:59:00|180826.6|180484.6|180824.2|180482.2|180834.2|180492.2|180824.2|180482.2|5
1723672750000|2024-08-14 21:59:10|180824.3|180482.3|180850.2|180508.2|180853.3|180511.3|180824.2|180482.2|6
1723672760000|2024-08-14 21:59:20|180841.8|180499.8|180850.2|180508.2|180866.3|180524.3|180841.8|180499.8|4
1723672770000|2024-08-14 21:59:30|180849.8|180507.8|180850.2|180508.2|180850.2|180508.2|180842.8|180500.8|4
1723672780000|2024-08-14 21:59:40|180828.1|180486.1|180828.1|180486.1|180829.1|180487.1|180828.1|180486.1|5
1723672790000|2024-08-14 21:59:50|180826|180484|180826.7|180484.7|180826.7|180484.7|180826|180484|2
1723672800000|2024-08-14 22:00:00|180824.7|180482.7|180850.2|180508.2|180881.3|180539.3|180824.7|180482.7|3
1723672810000|2024-08-14 22:00:10|180791.3|180449.3|180783.9|180441.9|180791.3|180449.3|180783.9|180441.9|4
1723672820000|2024-08-14 22:00:20|180781.5|180439.5|180788.8|180446.8|180795.9|180453.9|180779.8|180437.8|6
1723672830000|2024-08-14 22:00:30|180785.6|180443.6|180785.6|180443.6|180785.6|180443.6|180785.6|180443.6|1
1723672850000|2024-08-14 22:00:50|180767.4|180425.4|180767.4|180425.4|180767.4|180425.4|180767.4|180425.4|1
1723672890000|2024-08-14 22:01:30|180770.2|180428.2|180770.6|180428.6|180770.6|180428.6|180770.2|180428.2|2
1723672910000|2024-08-14 22:01:50|180770.7|180428.7|180770.8|180428.8|180770.8|180428.8|180770.7|180428.7|2
1723672940000|2024-08-14 22:02:20|180896.8|180554.8|180896.8|180554.8|180896.8|180554.8|180896.8|180554.8|1
1723672950000|2024-08-14 22:02:30|180891.5|180549.5|180768|180426|180891.5|180549.5|180768|180426|7
1723672960000|2024-08-14 22:02:40|180769|180427|180769.3|180427.3|180769.3|180427.3|180769|180427|2
1723672980000|2024-08-14 22:03:00|180773.3|180431.3|180853.6|180511.6|180853.6|180511.6|180727.2|180385.2|11
1723672990000|2024-08-14 22:03:10|180854.7|180512.7|180854.7|180512.7|180854.7|180512.7|180854.7|180512.7|1
1723673000000|2024-08-14 22:03:20|180854.9|180512.9|180854.9|180512.9|180854.9|180512.9|180854.9|180512.9|1
1723673010000|2024-08-14 22:03:30|180855.1|180513.1|180848|180506|180855.1|180513.1|180848|180506|2
1723673020000|2024-08-14 22:03:40|180848.2|180506.2|180848.2|180506.2|180848.2|180506.2|180848.2|180506.2|1
1723673030000|2024-08-14 22:03:50|180813.3|180471.3|180813.3|180471.3|180813.3|180471.3|180813.3|180471.3|1
1723673040000|2024-08-14 22:04:00|180791.6|180449.6|180774.7|180432.7|180898|180556|180774.7|180432.7|10
1723673050000|2024-08-14 22:04:10|180766.9|180424.9|180781.7|180439.7|180781.7|180439.7|180766.9|180424.9|5
1723673070000|2024-08-14 22:04:30|180791.8|180449.8|180905|180563|180905|180563|180791.8|180449.8|2
1723673080000|2024-08-14 22:04:40|180905.7|180563.7|180905.7|180563.7|180905.7|180563.7|180905.7|180563.7|1
1723673090000|2024-08-14 22:04:50|180905.8|180563.8|180905.8|180563.8|180905.8|180563.8|180905.8|180563.8|1
1723673100000|2024-08-14 22:05:00|180905.9|180563.9|180870.8|180528.8|180905.9|180563.9|180870.8|180528.8|2
1723673110000|2024-08-14 22:05:10|180873|180531|180873|180531|180873|180531|180873|180531|1
1723673120000|2024-08-14 22:05:20|180873.3|180531.3|180903.4|180561.4|180903.4|180561.4|180873.3|180531.3|2
1723673130000|2024-08-14 22:05:30|180907.9|180565.9|180916.3|180574.3|180916.6|180574.6|180895.1|180553.1|6
1723673140000|2024-08-14 22:05:40|180916.4|180574.4|180916.4|180574.4|180916.6|180574.6|180916.4|180574.4|3
1723673150000|2024-08-14 22:05:50|180916.7|180574.7|180905.1|180563.1|180916.7|180574.7|180905|180563|5
1723673160000|2024-08-14 22:06:00|180905.2|180563.2|180874.4|180532.4|180905.2|180563.2|180874.4|180532.4|2
1723673170000|2024-08-14 22:06:10|180874.9|180532.9|180874.9|180532.9|180874.9|180532.9|180874.9|180532.9|1
1723673180000|2024-08-14 22:06:20|180875.1|180533.1|180905.7|180563.7|180905.9|180563.9|180875.1|180533.1|4
1723673190000|2024-08-14 22:06:30|180905.9|180563.9|180905.9|180563.9|180906|180564|180905.9|180563.9|3
1723673200000|2024-08-14 22:06:40|180906|180564|180906|180564|180906.2|180564.2|180905.9|180563.9|7
1723673210000|2024-08-14 22:06:50|180906.1|180564.1|180875.6|180533.6|180906.1|180564.1|180875.6|180533.6|3
1723673220000|2024-08-14 22:07:00|180875.8|180533.8|180875.8|180533.8|180875.8|180533.8|180875.8|180533.8|1
1723673230000|2024-08-14 22:07:10|180876.2|180534.2|180876.2|180534.2|180876.2|180534.2|180876.2|180534.2|1
1723673240000|2024-08-14 22:07:20|180906.4|180564.4|180906.6|180564.6|180906.7|180564.7|180906.3|180564.3|6
1723673250000|2024-08-14 22:07:30|180906.7|180564.7|180906.7|180564.7|180906.7|180564.7|180905.8|180563.8|3
1723673260000|2024-08-14 22:07:40|180906.8|180564.8|180906.8|180564.8|180906.8|180564.8|180906.8|180564.8|1
1723673270000|2024-08-14 22:07:50|180876.8|180534.8|180876.8|180534.8|180876.8|180534.8|180876.8|180534.8|1
1723673280000|2024-08-14 22:08:00|180877|180535|180877|180535|180877|180535|180877|180535|1
1723673290000|2024-08-14 22:08:10|180877.2|180535.2|180907.1|180565.1|180907.1|180565.1|180877.2|180535.2|4
1723673300000|2024-08-14 22:08:20|180907.2|180565.2|180907.1|180565.1|180907.2|180565.2|180906.9|180564.9|4
1723673310000|2024-08-14 22:08:30|180907.4|180565.4|180907.4|180565.4|180907.4|180565.4|180907.2|180565.2|5
1723673320000|2024-08-14 22:08:40|180907.5|180565.5|180877.8|180535.8|180907.5|180565.5|180877.8|180535.8|2
1723673330000|2024-08-14 22:08:50|180878|180536|180878|180536|180878|180536|180878|180536|1
1723673340000|2024-08-14 22:09:00|180878.1|180536.1|180878.1|180536.1|180878.1|180536.1|180878.1|180536.1|1
1723673350000|2024-08-14 22:09:10|180907.7|180565.7|180907.7|180565.7|180907.8|180565.8|180907.6|180565.6|5
1723673360000|2024-08-14 22:09:20|180907.8|180565.8|180907.9|180565.9|180907.9|180565.9|180907.8|180565.8|4
1723673370000|2024-08-14 22:09:30|180907.8|180565.8|180907.9|180565.9|180907.9|180565.9|180907.8|180565.8|4
1723673380000|2024-08-14 22:09:40|180878.5|180536.5|180878.5|180536.5|180878.5|180536.5|180878.5|180536.5|1
1723673390000|2024-08-14 22:09:50|180878.7|180536.7|180878.7|180536.7|180878.7|180536.7|180878.7|180536.7|1
1723673400000|2024-08-14 22:10:00|180878.9|180536.9|180908.2|180566.2|180908.2|180566.2|180878.9|180536.9|2
1723673420000|2024-08-14 22:10:20|180908.3|180566.3|180908.3|180566.3|180908.3|180566.3|180908.2|180566.2|3
1723673430000|2024-08-14 22:10:30|180908.4|180566.4|180879.2|180537.2|180908.4|180566.4|180879.2|180537.2|2
1723673440000|2024-08-14 22:10:40|180879.3|180537.3|180879.3|180537.3|180879.3|180537.3|180879.3|180537.3|1
1723673460000|2024-08-14 22:11:00|180879.4|180537.4|180908.5|180566.5|180908.6|180566.6|180879.4|180537.4|4
1723673470000|2024-08-14 22:11:10|180908.7|180566.7|180908.7|180566.7|180908.7|180566.7|180908.6|180566.6|3
1723673480000|2024-08-14 22:11:20|180908.8|180566.8|180897.6|180555.6|180914.3|180572.3|180897.6|180555.6|4
1723673490000|2024-08-14 22:11:30|180897.7|180555.7|180914.3|180572.3|180914.3|180572.3|180897.7|180555.7|2
1723673500000|2024-08-14 22:11:40|180914.4|180572.4|180914.4|180572.4|180914.4|180572.4|180914.4|180572.4|1
1723673510000|2024-08-14 22:11:50|180914.2|180572.2|180914.4|180572.4|180914.4|180572.4|180914.2|180572.2|2
1723673520000|2024-08-14 22:12:00|180914.5|180572.5|180879.9|180537.9|180914.5|180572.5|180879.9|180537.9|2
1723673530000|2024-08-14 22:12:10|180880.1|180538.1|180880.1|180538.1|180880.1|180538.1|180880.1|180538.1|1
1723673540000|2024-08-14 22:12:20|180914.6|180572.6|180914.6|180572.6|180914.6|180572.6|180914.6|180572.6|1
1723673560000|2024-08-14 22:12:40|180914.7|180572.7|180914.7|180572.7|180914.7|180572.7|180914.7|180572.7|1
1723673570000|2024-08-14 22:12:50|180880.3|180538.3|180880.3|180538.3|180880.3|180538.3|180880.3|180538.3|1
1723673590000|2024-08-14 22:13:10|180880.4|180538.4|180880.4|180538.4|180880.4|180538.4|180880.4|180538.4|1
1723673600000|2024-08-14 22:13:20|180880.5|180538.5|180914.9|180572.9|180914.9|180572.9|180880.5|180538.5|2
1723673630000|2024-08-14 22:13:50|180880.6|180538.6|180880.6|180538.6|180880.6|180538.6|180880.6|180538.6|1
1723673640000|2024-08-14 22:14:00|180880.7|180538.7|180880.7|180538.7|180880.7|180538.7|180880.7|180538.7|1
1723673650000|2024-08-14 22:14:10|180880.8|180538.8|180915|180573|180915|180573|180880.8|180538.8|2
1723673660000|2024-08-14 22:14:20|180915.1|180573.1|180915.1|180573.1|180915.1|180573.1|180915.1|180573.1|1
1723673690000|2024-08-14 22:14:50|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|1
1723673700000|2024-08-14 22:15:00|180881|180539|180881|180539|180881|180539|180881|180539|1
1723673710000|2024-08-14 22:15:10|180881.1|180539.1|180915.2|180573.2|180915.3|180573.3|180881.1|180539.1|4
1723673730000|2024-08-14 22:15:30|180915.3|180573.3|180915.3|180573.3|180915.3|180573.3|180915|180573|5
1723673740000|2024-08-14 22:15:40|180915.4|180573.4|180881.2|180539.2|180915.4|180573.4|180881.2|180539.2|4
1723673760000|2024-08-14 22:16:00|180915.3|180573.3|180915.3|180573.3|180915.3|180573.3|180915.3|180573.3|1
1723673770000|2024-08-14 22:16:10|180915.4|180573.4|180915.4|180573.4|180915.4|180573.4|180915.4|180573.4|1
1723673780000|2024-08-14 22:16:20|180915.3|180573.3|180922.4|180580.4|180922.4|180580.4|180915.3|180573.3|4
1723673790000|2024-08-14 22:16:30|180922.3|180580.3|180922.3|180580.3|180922.4|180580.4|180922.3|180580.3|3
1723673800000|2024-08-14 22:16:40|180881.3|180539.3|180881.4|180539.4|180881.4|180539.4|180881.3|180539.3|2
1723673820000|2024-08-14 22:17:00|180922.4|180580.4|180922.4|180580.4|180922.4|180580.4|180922.4|180580.4|1
1723673840000|2024-08-14 22:17:20|180922.5|180580.5|180922.5|180580.5|180922.5|180580.5|180922.5|180580.5|1
1723673850000|2024-08-14 22:17:30|180922.4|180580.4|180881.5|180539.5|180922.5|180580.5|180881.5|180539.5|4
1723673860000|2024-08-14 22:17:40|180881.6|180539.6|180881.6|180539.6|180881.6|180539.6|180881.6|180539.6|1
1723673870000|2024-08-14 22:17:50|180922.5|180580.5|180922.5|180580.5|180922.5|180580.5|180922.5|180580.5|1
1723673900000|2024-08-14 22:18:20|180922.6|180580.6|180922.5|180580.5|180922.6|180580.6|180922.5|180580.5|2
1723673910000|2024-08-14 22:18:30|180881.6|180539.6|180881.6|180539.6|180881.6|180539.6|180881.6|180539.6|1
1723673920000|2024-08-14 22:18:40|180881.7|180539.7|180881.7|180539.7|180881.7|180539.7|180881.7|180539.7|1
1723673930000|2024-08-14 22:18:50|180922.6|180580.6|180922.6|180580.6|180922.6|180580.6|180922.5|180580.5|3
1723673960000|2024-08-14 22:19:20|180881.7|180539.7|180881.7|180539.7|180881.7|180539.7|180881.7|180539.7|1
1723673970000|2024-08-14 22:19:30|180881.8|180539.8|180881.8|180539.8|180881.8|180539.8|180881.8|180539.8|1
1723673980000|2024-08-14 22:19:40|180922.6|180580.6|180922.6|180580.6|180922.6|180580.6|180922.6|180580.6|1
1723673990000|2024-08-14 22:19:50|180922.7|180580.7|180922.7|180580.7|180922.7|180580.7|180922.6|180580.6|5
1723674000000|2024-08-14 22:20:00|180922.6|180580.6|180922.6|180580.6|180922.7|180580.7|180922.6|180580.6|3
1723674010000|2024-08-14 22:20:10|180922.7|180580.7|180881.8|180539.8|180922.7|180580.7|180881.8|180539.8|3
1723674020000|2024-08-14 22:20:20|180881.9|180539.9|180881.9|180539.9|180881.9|180539.9|180881.9|180539.9|1
1723674030000|2024-08-14 22:20:30|180881.8|180539.8|180881.8|180539.8|180881.8|180539.8|180881.8|180539.8|1
1723674040000|2024-08-14 22:20:40|180881.9|180539.9|180922.7|180580.7|180922.8|180580.8|180881.9|180539.9|6
1723674050000|2024-08-14 22:20:50|180922.5|180580.5|180922.7|180580.7|180922.7|180580.7|180922.5|180580.5|2
1723674060000|2024-08-14 22:21:00|180922.8|180580.8|180922.7|180580.7|180922.8|180580.8|180922.7|180580.7|2
1723674070000|2024-08-14 22:21:10|180922.8|180580.8|180881.9|180539.9|180922.8|180580.8|180881.9|180539.9|3
1723674090000|2024-08-14 22:21:30|180922.8|180580.8|180922.8|180580.8|180922.8|180580.8|180922.8|180580.8|1
1723674100000|2024-08-14 22:21:40|180922.7|180580.7|180922.7|180580.7|180922.8|180580.8|180922.7|180580.7|5
1723674110000|2024-08-14 22:21:50|180922.8|180580.8|180922.8|180580.8|180922.8|180580.8|180922.8|180580.8|1
1723674120000|2024-08-14 22:22:00|180882|180540|180882|180540|180882|180540|180882|180540|1
1723674150000|2024-08-14 22:22:30|180922.8|180580.8|180922.8|180580.8|180922.8|180580.8|180922.8|180580.8|1
1723674180000|2024-08-14 22:23:00|180882|180540|180882|180540|180882|180540|180882|180540|1
1723674200000|2024-08-14 22:23:20|180916.3|180574.3|180927.1|180585.1|180927.1|180585.1|180916.3|180574.3|2
1723674230000|2024-08-14 22:23:50|180922.8|180580.8|180882|180540|180922.8|180580.8|180882|180540|2
1723674240000|2024-08-14 22:24:00|180882.1|180540.1|180882.1|180540.1|180882.1|180540.1|180882.1|180540.1|1
1723674250000|2024-08-14 22:24:10|180886|180544|180892|180550|180892|180550|180886|180544|2
1723674260000|2024-08-14 22:24:20|180920.7|180578.7|180920.7|180578.7|180920.7|180578.7|180920.7|180578.7|1
1723674270000|2024-08-14 22:24:30|180920.6|180578.6|180920.6|180578.6|180920.6|180578.6|180920.6|180578.6|1
1723674280000|2024-08-14 22:24:40|180920.7|180578.7|180920.7|180578.7|180920.7|180578.7|180920.7|180578.7|1
1723674290000|2024-08-14 22:24:50|180920.5|180578.5|180879.6|180537.6|180921.2|180579.2|180879.6|180537.6|4
1723674310000|2024-08-14 22:25:10|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|1
1723674340000|2024-08-14 22:25:40|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|1
1723674370000|2024-08-14 22:26:10|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|1
1723674400000|2024-08-14 22:26:40|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|1
1723674420000|2024-08-14 22:27:00|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|1
1723674450000|2024-08-14 22:27:30|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|1
1723674480000|2024-08-14 22:28:00|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|180921.2|180579.2|1
1723674490000|2024-08-14 22:28:10|180921.3|180579.3|180921.2|180579.2|180921.3|180579.3|180921.2|180579.2|2
1723674510000|2024-08-14 22:28:30|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|180879.6|180537.6|1
1723674530000|2024-08-14 22:28:50|180921.2|180579.2|180895.2|180553.2|180921.2|180579.2|180895.2|180553.2|3
1723674540000|2024-08-14 22:29:00|180902.7|180560.7|180902.7|180560.7|180902.7|180560.7|180902.7|180560.7|1
1723674570000|2024-08-14 22:29:30|180887.2|180545.2|180887.2|180545.2|180887.2|180545.2|180887.2|180545.2|1
1723674590000|2024-08-14 22:29:50|180902.7|180560.7|180902.7|180560.7|180902.7|180560.7|180902.7|180560.7|1
1723674610000|2024-08-14 22:30:10|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|1
1723674620000|2024-08-14 22:30:20|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|1
1723674640000|2024-08-14 22:30:40|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|1
1723674670000|2024-08-14 22:31:10|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|1
1723674700000|2024-08-14 22:31:40|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|1
1723674740000|2024-08-14 22:32:20|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|1
1723674750000|2024-08-14 22:32:30|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|1
1723674780000|2024-08-14 22:33:00|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|1
1723674810000|2024-08-14 22:33:30|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|180896.3|180554.3|1
1723674840000|2024-08-14 22:34:00|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|180877.7|180535.7|1
1723674850000|2024-08-14 22:34:10|180887.8|180545.8|180880|180538|180887.8|180545.8|180880|180538|2
1723674860000|2024-08-14 22:34:20|180880.1|180538.1|180920.2|180578.2|180920.2|180578.2|180880.1|180538.1|3
1723674890000|2024-08-14 22:34:50|180898|180556|180898|180556|180898|180556|180898|180556|1
1723674900000|2024-08-14 22:35:00|180880.3|180538.3|180880.3|180538.3|180880.3|180538.3|180880.3|180538.3|1
1723674920000|2024-08-14 22:35:20|180898|180556|180898.1|180556.1|180898.1|180556.1|180898|180556|2
1723674950000|2024-08-14 22:35:50|180880.5|180538.5|180880.5|180538.5|180880.5|180538.5|180880.5|180538.5|1
1723674970000|2024-08-14 22:36:10|180898.2|180556.2|180898.2|180556.2|180898.2|180556.2|180898.2|180556.2|1
1723675000000|2024-08-14 22:36:40|180880.6|180538.6|180880.6|180538.6|180880.6|180538.6|180880.6|180538.6|1
1723675020000|2024-08-14 22:37:00|180880.7|180538.7|180880.7|180538.7|180880.7|180538.7|180880.7|180538.7|1
1723675030000|2024-08-14 22:37:10|180898.3|180556.3|180898.3|180556.3|180898.3|180556.3|180898.3|180556.3|1
1723675060000|2024-08-14 22:37:40|180880.8|180538.8|180880.8|180538.8|180880.8|180538.8|180880.8|180538.8|1
1723675080000|2024-08-14 22:38:00|180898.4|180556.4|180898.4|180556.4|180898.4|180556.4|180898.4|180556.4|1
1723675120000|2024-08-14 22:38:40|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|180880.9|180538.9|1
1723675140000|2024-08-14 22:39:00|180898.4|180556.4|180898.5|180556.5|180898.5|180556.5|180898.4|180556.4|2
1723675170000|2024-08-14 22:39:30|180881|180539|180881|180539|180881|180539|180881|180539|1
1723675190000|2024-08-14 22:39:50|180898.5|180556.5|180898.5|180556.5|180898.5|180556.5|180898.5|180556.5|1
1723675230000|2024-08-14 22:40:30|180881.1|180539.1|180881.1|180539.1|180881.1|180539.1|180881.1|180539.1|1
1723675250000|2024-08-14 22:40:50|180898.6|180556.6|180898.6|180556.6|180898.6|180556.6|180898.6|180556.6|1
1723675270000|2024-08-14 22:41:10|180900.3|180558.3|180915.6|180573.6|180915.6|180573.6|180900.3|180558.3|2
1723675280000|2024-08-14 22:41:20|180938|180596|180938|180596|180938|180596|180938|180596|1
1723675290000|2024-08-14 22:41:30|180937|180595|180937|180595|180937|180595|180937|180595|1
1723675300000|2024-08-14 22:41:40|180932|180590|180932|180590|180932|180590|180932|180590|1
1723675310000|2024-08-14 22:41:50|180907.5|180565.5|180907.5|180565.5|180907.5|180565.5|180907.5|180565.5|1
1723675340000|2024-08-14 22:42:20|180894.5|180552.5|180894.5|180552.5|180894.5|180552.5|180894.5|180552.5|1
1723675360000|2024-08-14 22:42:40|180907.5|180565.5|180907.5|180565.5|180907.5|180565.5|180907.5|180565.5|1
1723675380000|2024-08-14 22:43:00|180897.5|180555.5|180897.2|180555.2|180897.5|180555.5|180897.2|180555.2|2
1723675400000|2024-08-14 22:43:20|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|1
1723675410000|2024-08-14 22:43:30|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|1
1723675450000|2024-08-14 22:44:10|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|1
1723675470000|2024-08-14 22:44:30|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|1
1723675500000|2024-08-14 22:45:00|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|1
1723675520000|2024-08-14 22:45:20|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|1
1723675540000|2024-08-14 22:45:40|180897.3|180555.3|180897.3|180555.3|180897.3|180555.3|180897.3|180555.3|1
1723675560000|2024-08-14 22:46:00|180879|180537|180879|180537|180879|180537|180879|180537|1
1723675580000|2024-08-14 22:46:20|180897.2|180555.2|180897.3|180555.3|180897.3|180555.3|180897.2|180555.2|2
1723675590000|2024-08-14 22:46:30|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|180897.2|180555.2|1
1723675610000|2024-08-14 22:46:50|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|180879.1|180537.1|1
1723675620000|2024-08-14 22:47:00|180878.7|180536.7|180878.7|180536.7|180878.7|180536.7|180878.7|180536.7|1
1723675630000|2024-08-14 22:47:10|180879.4|180537.4|180897.4|180555.4|180897.4|180555.4|180879.4|180537.4|2
1723675660000|2024-08-14 22:47:40|180879.5|180537.5|180879.5|180537.5|180879.5|180537.5|180879.5|180537.5|1
1723675680000|2024-08-14 22:48:00|180878.4|180536.4|180879.4|180537.4|180879.4|180537.4|180878.4|180536.4|2
1723675690000|2024-08-14 22:48:10|180897.4|180555.4|180897.4|180555.4|180897.4|180555.4|180897.4|180555.4|1
1723675700000|2024-08-14 22:48:20|180897.5|180555.5|180897.5|180555.5|180897.5|180555.5|180897.5|180555.5|1
1723675710000|2024-08-14 22:48:30|180897.4|180555.4|180897.4|180555.4|180897.4|180555.4|180897.4|180555.4|1
1723675720000|2024-08-14 22:48:40|180879.3|180537.3|180879.3|180537.3|180879.3|180537.3|180879.3|180537.3|1
1723675740000|2024-08-14 22:49:00|180897.4|180555.4|180897.4|180555.4|180897.4|180555.4|180897.4|180555.4|1
1723675750000|2024-08-14 22:49:10|180896.7|180554.7|180896.7|180554.7|180896.7|180554.7|180896.7|180554.7|1
1723675760000|2024-08-14 22:49:20|180906|180564|180906|180564|180906|180564|180906|180564|1
1723675780000|2024-08-14 22:49:40|180878.3|180536.3|180878.3|180536.3|180878.3|180536.3|180878.3|180536.3|1
1723675800000|2024-08-14 22:50:00|180906|180564|180898|180556|180906|180564|180898|180556|2
1723675810000|2024-08-14 22:50:10|180898.1|180556.1|180898.1|180556.1|180898.1|180556.1|180898.1|180556.1|1
1723675820000|2024-08-14 22:50:20|180920.2|180578.2|180920.2|180578.2|180920.2|180578.2|180920.2|180578.2|1
1723675830000|2024-08-14 22:50:30|180915.8|180573.8|180915.8|180573.8|180915.8|180573.8|180915.8|180573.8|1
1723675840000|2024-08-14 22:50:40|180915.9|180573.9|180915.9|180573.9|180915.9|180573.9|180915.9|180573.9|1
1723675850000|2024-08-14 22:50:50|180880.6|180538.6|180898.2|180556.2|180898.2|180556.2|180880.6|180538.6|2
1723675870000|2024-08-14 22:51:10|180898.3|180556.3|180898.3|180556.3|180898.3|180556.3|180898.3|180556.3|1
1723675890000|2024-08-14 22:51:30|180880.7|180538.7|180880.8|180538.8|180880.8|180538.8|180880.7|180538.7|2
1723675910000|2024-08-14 22:51:50|180880.9|180538.9|180898.4|180556.4|180898.4|180556.4|180880.9|180538.9|2
1723675930000|2024-08-14 22:52:10|180898.5|180556.5|180898.5|180556.5|180898.5|180556.5|180898.5|180556.5|1
1723675940000|2024-08-14 22:52:20|180881|180539|180881|180539|180881|180539|180881|180539|1
1723675950000|2024-08-14 22:52:30|180881.1|180539.1|180881.1|180539.1|180881.1|180539.1|180881.1|180539.1|1
1723675960000|2024-08-14 22:52:40|180898.5|180556.5|180898.5|180556.5|180898.5|180556.5|180898.5|180556.5|1
1723675970000|2024-08-14 22:52:50|180898.6|180556.6|180898.6|180556.6|180898.6|180556.6|180898.6|180556.6|1
1723676000000|2024-08-14 22:53:20|180881.2|180539.2|180881.2|180539.2|180881.2|180539.2|180881.2|180539.2|1
1723676010000|2024-08-14 22:53:30|180881.3|180539.3|180881.3|180539.3|180881.3|180539.3|180881.3|180539.3|1
1723676020000|2024-08-14 22:53:40|180898.7|180556.7|180898.7|180556.7|180898.7|180556.7|180898.7|180556.7|1
1723676030000|2024-08-14 22:53:50|180898.4|180556.4|180898.4|180556.4|180898.4|180556.4|180898.4|180556.4|1
1723676050000|2024-08-14 22:54:10|180898.5|180556.5|180880.9|180538.9|180898.5|180556.5|180880.9|180538.9|2
1723676060000|2024-08-14 22:54:20|180881|180539|180881|180539|180881|180539|180881|180539|1
1723676070000|2024-08-14 22:54:30|180881.3|180539.3|180898.7|180556.7|180898.7|180556.7|180881.3|180539.3|2
1723676110000|2024-08-14 22:55:10|180881.4|180539.4|180881.4|180539.4|180881.4|180539.4|180881.4|180539.4|1
1723676130000|2024-08-14 22:55:30|180881.5|180539.5|180898.8|180556.8|180898.8|180556.8|180881.5|180539.5|2
1723676160000|2024-08-14 22:56:00|180881.5|180539.5|180881.5|180539.5|180881.5|180539.5|180881.5|180539.5|1
1723676170000|2024-08-14 22:56:10|180881.6|180539.6|180881.6|180539.6|180881.6|180539.6|180881.6|180539.6|1
1723676180000|2024-08-14 22:56:20|180898.9|180556.9|180898.9|180556.9|180898.9|180556.9|180898.9|180556.9|1
1723676210000|2024-08-14 22:56:50|180899|180557|180881.7|180539.7|180899|180557|180881.7|180539.7|2
1723676220000|2024-08-14 22:57:00|180881.4|180539.4|180881.4|180539.4|180881.4|180539.4|180881.4|180539.4|1
1723676240000|2024-08-14 22:57:20|180881.5|180539.5|180898.8|180556.8|180898.8|180556.8|180881.5|180539.5|2
1723676250000|2024-08-14 22:57:30|180898.9|180556.9|180898.9|180556.9|180898.9|180556.9|180898.9|180556.9|1
1723676260000|2024-08-14 22:57:40|180899.1|180557.1|180899.1|180557.1|180899.1|180557.1|180899.1|180557.1|1
1723676270000|2024-08-14 22:57:50|180899|180557|180881.8|180539.8|180899|180557|180881.8|180539.8|2
1723676290000|2024-08-14 22:58:10|180881.9|180539.9|180899.1|180557.1|180899.1|180557.1|180881.9|180539.9|2
1723676330000|2024-08-14 22:58:50|180881.9|180539.9|180881.9|180539.9|180881.9|180539.9|180881.9|180539.9|1
1723676350000|2024-08-14 22:59:10|180882|180540|180899.1|180557.1|180899.1|180557.1|180882|180540|2
1723676360000|2024-08-14 22:59:20|180899.2|180557.2|180899.2|180557.2|180899.2|180557.2|180899.2|180557.2|1
1723676380000|2024-08-14 22:59:40|180882|180540|180882|180540|180882|180540|180882|180540|1
1723676400000|2024-08-14 23:00:00|180899.2|180557.2|180899.2|180557.2|180899.2|180557.2|180899.2|180557.2|1
1723676410000|2024-08-14 23:00:10|180896.6|180554.6|180958.3|180616.3|180958.3|180616.3|180895.6|180553.6|7
1723676420000|2024-08-14 23:00:20|180958.4|180616.4|180957.1|180615.1|180958.4|180616.4|180956.5|180614.5|6
1723676430000|2024-08-14 23:00:30|180957.2|180615.2|180950.8|180608.8|180957.2|180615.2|180950.8|180608.8|2
1723676440000|2024-08-14 23:00:40|180938.3|180604.4|180933.6|180592.2|180945.4|180604.6|180927.8|180585.8|6
1723676450000|2024-08-14 23:00:50|180917.6|180594.5|180917.5|180596.1|180917.7|180596.1|180917.5|180594.5|3
1723676460000|2024-08-14 23:01:00|180916.4|180596.3|180911.1|180597.9|180916.6|180598.3|180911.1|180596.3|4
1723676470000|2024-08-14 23:01:10|180910|180599.9|180875|180611.2|180910|180611.2|180875|180599.9|4
1723676480000|2024-08-14 23:01:20|180874.7|180610.5|180873.4|180612.1|180874.9|180612.1|180873.4|180610.5|5
1723676490000|2024-08-14 23:01:30|180873.3|180612.3|180873.5|180613.2|180874|180613.5|180873.3|180612.3|4
1723676510000|2024-08-14 23:01:50|180849.6|180604.8|180852.3|180605.1|180852.3|180605.1|180849.6|180604.8|2
1723676520000|2024-08-14 23:02:00|180850.6|180605.4|180847.7|180614.5|180850.6|180614.7|180847.7|180603.1|9
1723676530000|2024-08-14 23:02:10|180847.1|180615.4|180873.2|180620.8|180874.1|180621.3|180847.1|180615.4|4
1723676540000|2024-08-14 23:02:20|180873.1|180621.1|180873.1|180621.1|180873.1|180621.1|180873.1|180621.1|1
1723676550000|2024-08-14 23:02:30|180873|180621.7|180873|180621.9|180873|180621.9|180873|180621.7|2
1723676560000|2024-08-14 23:02:40|180872|180621.6|180870.6|180611.6|180872|180621.8|180870.6|180611.6|3
1723676570000|2024-08-14 23:02:50|180870.4|180611.9|180855.2|180639.9|180870.4|180639.9|180855|180611.9|3
1723676580000|2024-08-14 23:03:00|180857.2|180640.3|180878.6|180636.5|180881.5|180640.3|180857.2|180636.2|4
1723676590000|2024-08-14 23:03:10|180878.5|180636.6|180877.8|180638|180878.5|180638|180877.8|180636.6|4
1723676600000|2024-08-14 23:03:20|180884.7|180623.6|180884.6|180623.8|180884.7|180623.8|180884.6|180623.6|2
1723676610000|2024-08-14 23:03:30|180837.4|180625.2|180833.8|180627.2|180837.4|180627.2|180833.8|180615.7|5
1723676620000|2024-08-14 23:03:40|180833.6|180627.5|180845.6|180639.3|180845.6|180639.3|180827.6|180622.9|5
1723676630000|2024-08-14 23:03:50|180845.5|180639.5|180845.4|180640.8|180845.5|180640.8|180845.4|180639.5|3
1723676640000|2024-08-14 23:04:00|180845.5|180642.1|180844.1|180637.4|180845.5|180642.2|180844.1|180637.3|6
1723676650000|2024-08-14 23:04:10|180790|180637.5|180790|180660|180790|180660|180790|180637.5|2
1723676660000|2024-08-14 23:04:20|180790.9|180660.9|180791.7|180661.7|180791.7|180661.7|180790.9|180660.9|2
1723676670000|2024-08-14 23:04:30|180791.8|180661.8|180793.7|180663.7|180793.7|180663.7|180791.8|180661.8|2
1723676680000|2024-08-14 23:04:40|180793.8|180663.8|180808.8|180678.8|180808.8|180678.8|180793.8|180663.8|2
1723676700000|2024-08-14 23:05:00|180808.9|180678.9|180861.2|180637.4|180861.4|180678.9|180808.2|180637.4|5
1723676710000|2024-08-14 23:05:10|180860.1|180637.6|180860.1|180626.1|180860.1|180637.6|180860.1|180626.1|2
1723676720000|2024-08-14 23:05:20|180856.6|180626.2|180858.1|180626.1|180858.1|180626.2|180856.6|180626|3
1723676730000|2024-08-14 23:05:30|180859.5|180637.1|180859.4|180637.1|180859.5|180637.1|180859.4|180637.1|2
1723676740000|2024-08-14 23:05:40|180842.1|180641.2|180807.4|180677.4|180842.1|180677.4|180807.4|180641.2|2
1723676750000|2024-08-14 23:05:50|180812.3|180682.3|180874.9|180667.5|180874.9|180682.3|180812.3|180649.6|5
1723676760000|2024-08-14 23:06:00|180873.9|180666.5|180874.8|180667.6|180874.8|180667.6|180873.8|180666.5|3
1723676770000|2024-08-14 23:06:10|180873.7|180666.7|180873.7|180666.7|180873.7|180666.7|180873.7|180666.7|1
1723676780000|2024-08-14 23:06:20|180872.3|180669.9|180869.4|180667.9|180872.3|180669.9|180869.4|180667.8|4
1723676790000|2024-08-14 23:06:30|180869.3|180668.1|180818.1|180688.1|180869.3|180688.1|180818.1|180668.1|2
1723676800000|2024-08-14 23:06:40|180825.7|180695.7|180825.7|180695.7|180825.7|180695.7|180825.7|180695.7|1
1723676810000|2024-08-14 23:06:50|180826.2|180696.2|180826.2|180696.2|180826.2|180696.2|180826.2|180696.2|1
1723676820000|2024-08-14 23:07:00|180826.3|180696.3|180826.3|180696.3|180826.3|180696.3|180826.3|180696.3|1
1723676840000|2024-08-14 23:07:20|180819.1|180689.1|180819.1|180689.1|180819.1|180689.1|180819.1|180689.1|1
1723676850000|2024-08-14 23:07:30|180819|180689|180819|180689|180819|180689|180819|180689|1
1723676860000|2024-08-14 23:07:40|180826.4|180696.4|180826.4|180696.4|180826.4|180696.4|180826.4|180696.4|1
1723676870000|2024-08-14 23:07:50|180826.5|180696.5|180826.5|180696.5|180826.5|180696.5|180826.5|180696.5|1
1723676880000|2024-08-14 23:08:00|180827.1|180697.1|180827.1|180697.1|180827.1|180697.1|180827.1|180697.1|1
1723676890000|2024-08-14 23:08:10|180826|180696|180818.7|180688.7|180826.3|180696.3|180818.7|180688.7|3
1723676900000|2024-08-14 23:08:20|180818.8|180688.8|180818.8|180688.8|180818.8|180688.8|180818.8|180688.8|1
1723676910000|2024-08-14 23:08:30|180826.7|180696.7|180826.7|180696.7|180826.7|180696.7|180826.7|180696.7|1
1723676920000|2024-08-14 23:08:40|180826.2|180696.2|180826.4|180696.4|180826.8|180696.8|180826.2|180696.2|4
1723676930000|2024-08-14 23:08:50|180825.5|180695.5|180825.1|180695.1|180826.3|180696.3|180824.3|180694.3|8
1723676940000|2024-08-14 23:09:00|180824.6|180694.6|180818.8|180688.8|180826.7|180696.7|180818.8|180688.8|5
1723676950000|2024-08-14 23:09:10|180817.8|180687.8|180819.6|180689.6|180820.3|180690.3|180815.1|180685.1|12
1723676960000|2024-08-14 23:09:20|180815.1|180685.1|180820.1|180690.1|180820.1|180690.1|180815.1|180685.1|6
1723676970000|2024-08-14 23:09:30|180818.2|180688.2|180826|180696|180827.2|180697.2|180816.1|180686.1|10
1723676980000|2024-08-14 23:09:40|180827.3|180697.3|180826.7|180696.7|180827.3|180697.3|180826.7|180696.7|2
1723676990000|2024-08-14 23:09:50|180827.5|180697.5|180827.4|180697.4|180827.5|180697.5|180827.4|180697.4|2
1723677000000|2024-08-14 23:10:00|180827.7|180697.7|180818.4|180688.4|180827.7|180697.7|180818.4|180688.4|17
1723677010000|2024-08-14 23:10:10|180822.3|180692.3|180822.6|180692.6|180823.8|180693.8|180822.3|180692.3|3
1723677020000|2024-08-14 23:10:20|180824|180694|180830.1|180700.1|180830.1|180700.1|180824|180694|2
1723677030000|2024-08-14 23:10:30|180829.3|180699.3|180829.3|180699.3|180829.3|180699.3|180829.3|180699.3|1
1723677040000|2024-08-14 23:10:40|180830.2|180700.2|180830.2|180700.2|180830.2|180700.2|180830.2|180700.2|1
1723677060000|2024-08-14 23:11:00|180824.2|180694.2|180824.2|180694.2|180824.2|180694.2|180824.2|180694.2|1
1723677080000|2024-08-14 23:11:20|180824.3|180694.3|180830.6|180700.6|180830.6|180700.6|180824.3|180694.3|2
1723677090000|2024-08-14 23:11:30|180829.9|180699.9|180829.9|180699.9|180829.9|180699.9|180829.9|180699.9|1
1723677100000|2024-08-14 23:11:40|180828.2|180698.2|180828.2|180698.2|180829.9|180699.9|180828.2|180698.2|3
1723677110000|2024-08-14 23:11:50|180830|180700|180826.1|180696.1|180830|180700|180826.1|180696.1|2
1723677130000|2024-08-14 23:12:10|180827.2|180697.2|180829.3|180699.3|180829.3|180699.3|180827.2|180697.2|2
1723677150000|2024-08-14 23:12:30|180828.5|180698.5|180829.3|180699.3|180829.3|180699.3|180828.5|180698.5|2
1723677160000|2024-08-14 23:12:40|180830.1|180700.1|180830.1|180700.1|180830.1|180700.1|180830.1|180700.1|1
1723677170000|2024-08-14 23:12:50|180828.4|180698.4|180828.5|180698.5|180828.5|180698.5|180828.4|180698.4|2
1723677180000|2024-08-14 23:13:00|180830.1|180700.1|180830.1|180700.1|180830.1|180700.1|180830.1|180700.1|1
1723677190000|2024-08-14 23:13:10|180834.4|180704.4|180834.4|180704.4|180834.4|180704.4|180834.4|180704.4|1
1723677200000|2024-08-14 23:13:20|180833.6|180703.6|180834.4|180704.4|180834.4|180704.4|180833.6|180703.6|2
1723677210000|2024-08-14 23:13:30|180833.6|180703.6|180833.6|180703.6|180833.6|180703.6|180833.6|180703.6|1
1723677220000|2024-08-14 23:13:40|180829|180699|180827.9|180697.9|180829|180699|180827.9|180697.9|2
1723677240000|2024-08-14 23:14:00|180832.8|180702.8|180832.8|180702.8|180832.8|180702.8|180832.8|180702.8|1
1723677280000|2024-08-14 23:14:40|180828|180698|180828|180698|180828|180698|180828|180698|1
1723677300000|2024-08-14 23:15:00|180826.9|180696.9|180829.7|180699.7|180829.7|180699.7|180826.1|180696.1|3
1723677310000|2024-08-14 23:15:10|180833.7|180703.7|180842.5|180712.5|180843.6|180713.6|180833.7|180703.7|3
1723677320000|2024-08-14 23:15:20|180841.9|180711.9|180842.8|180712.8|180842.8|180712.8|180841.9|180711.9|2
1723677340000|2024-08-14 23:15:40|180842|180712|180836.6|180706.6|180842|180712|180836.6|180706.6|2
1723677350000|2024-08-14 23:15:50|180835.7|180705.7|180835.7|180705.7|180835.7|180705.7|180835.7|180705.7|1
1723677370000|2024-08-14 23:16:10|180835.8|180705.8|180839.6|180709.6|180839.6|180709.6|180835.8|180705.8|2
1723677390000|2024-08-14 23:16:30|180839.7|180709.7|180844.6|180714.6|180844.6|180714.6|180839.7|180709.7|2
1723677400000|2024-08-14 23:16:40|180835.9|180705.9|180835.9|180705.9|180835.9|180705.9|180835.9|180705.9|1
1723677420000|2024-08-14 23:17:00|180844.6|180714.6|180844.6|180714.6|180844.6|180714.6|180844.6|180714.6|1
1723677430000|2024-08-14 23:17:10|180844.7|180714.7|180844.7|180714.7|180844.7|180714.7|180844.7|180714.7|1
1723677440000|2024-08-14 23:17:20|180844.8|180714.8|180844.8|180714.8|180844.8|180714.8|180844.8|180714.8|1
1723677450000|2024-08-14 23:17:30|180836|180706|180836.1|180706.1|180836.1|180706.1|180836|180706|2
1723677480000|2024-08-14 23:18:00|180836.2|180706.2|180844.9|180714.9|180844.9|180714.9|180836.2|180706.2|2
1723677500000|2024-08-14 23:18:20|180845|180715|180845|180715|180845|180715|180845|180715|1
1723677510000|2024-08-14 23:18:30|180836.2|180706.2|180833.7|180703.7|180836.2|180706.2|180833.7|180703.7|2
1723677530000|2024-08-14 23:18:50|180842.8|180712.8|180842.8|180712.8|180842.8|180712.8|180842.8|180712.8|1
1723677540000|2024-08-14 23:19:00|180842.9|180712.9|180843.9|180713.9|180843.9|180713.9|180842.9|180712.9|2
1723677550000|2024-08-14 23:19:10|180846.3|180716.3|180848.9|180718.9|180848.9|180718.9|180846.3|180716.3|3
1723677560000|2024-08-14 23:19:20|180846.2|180716.2|180837.8|180707.8|180846.2|180716.2|180837.8|180707.8|2
1723677570000|2024-08-14 23:19:30|180835.5|180705.5|180835.5|180705.5|180835.5|180705.5|180835.5|180705.5|1
1723677590000|2024-08-14 23:19:50|180835.4|180705.4|180844.4|180714.4|180844.4|180714.4|180835.4|180705.4|2
1723677600000|2024-08-14 23:20:00|180845.5|180715.5|180845.2|180715.2|180845.5|180715.5|180845.2|180715.2|2
1723677620000|2024-08-14 23:20:20|180836.4|180706.4|180838.1|180708.1|180838.1|180708.1|180836.4|180706.4|2
1723677630000|2024-08-14 23:20:30|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|1
1723677640000|2024-08-14 23:20:40|180837.8|180707.8|180848.6|180718.6|180848.6|180718.6|180837.8|180707.8|5
1723677650000|2024-08-14 23:20:50|180846.5|180716.5|180846.5|180716.5|180846.5|180716.5|180846.5|180716.5|1
1723677670000|2024-08-14 23:21:10|180837.7|180707.7|180837.7|180707.7|180837.7|180707.7|180837.7|180707.7|1
1723677680000|2024-08-14 23:21:20|180837.8|180707.8|180840|180710|180840|180710|180837.8|180707.8|2
1723677690000|2024-08-14 23:21:30|180837.6|180707.6|180837.6|180707.6|180837.6|180707.6|180837.6|180707.6|1
1723677700000|2024-08-14 23:21:40|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|1
1723677710000|2024-08-14 23:21:50|180848.8|180718.8|180829.2|180699.2|180848.8|180718.8|180829.2|180699.2|4
1723677720000|2024-08-14 23:22:00|180828.2|180698.2|180820|180690|180829.3|180699.3|180817.7|180687.7|8
1723677730000|2024-08-14 23:22:10|180821.8|180691.8|180821.5|180691.5|180822|180692|180819.9|180689.9|10
1723677740000|2024-08-14 23:22:20|180822.1|180692.1|180820|180690|180822.1|180692.1|180820|180690|3
1723677750000|2024-08-14 23:22:30|180820.9|180690.9|180820.2|180690.2|180820.9|180690.9|180820.2|180690.2|2
1723677760000|2024-08-14 23:22:40|180814.3|180684.3|180814.3|180684.3|180814.3|180684.3|180814.3|180684.3|1
1723677770000|2024-08-14 23:22:50|180817.2|180687.2|180815|180685|180817.2|180687.2|180815|180685|3
1723677780000|2024-08-14 23:23:00|180823.1|180693.1|180823.8|180693.8|180824.6|180694.6|180823.1|180693.1|5
1723677790000|2024-08-14 23:23:10|180823.4|180693.4|180823|180693|180823.4|180693.4|180823|180693|2
1723677800000|2024-08-14 23:23:20|180824.4|180694.4|180824.6|180694.6|180824.6|180694.6|180823.9|180693.9|4
1723677810000|2024-08-14 23:23:30|180823.4|180693.4|180814.3|180684.3|180823.4|180693.4|180814.3|180684.3|2
1723677820000|2024-08-14 23:23:40|180815.1|180685.1|180816.9|180686.9|180816.9|180686.9|180814.4|180684.4|4
1723677830000|2024-08-14 23:23:50|180815.7|180685.7|180822.8|180692.8|180824.1|180694.1|180814.5|180684.5|5
1723677850000|2024-08-14 23:24:10|180823.5|180693.5|180823.3|180693.3|180824.7|180694.7|180817.3|180687.3|7
1723677860000|2024-08-14 23:24:20|180815.3|180685.3|180815.3|180685.3|180815.3|180685.3|180815.3|180685.3|1
1723677870000|2024-08-14 23:24:30|180817.5|180687.5|180816|180686|180817.5|180687.5|180815|180685|5
1723677880000|2024-08-14 23:24:40|180816.9|180686.9|180816.9|180686.9|180816.9|180686.9|180813.4|180683.4|3
1723677890000|2024-08-14 23:24:50|180824.5|180694.5|180824.5|180694.5|180824.5|180694.5|180822.5|180692.5|4
1723677900000|2024-08-14 23:25:00|180823.4|180693.4|180823.2|180693.2|180824.4|180694.4|180823.2|180693.2|3
1723677910000|2024-08-14 23:25:10|180824.7|180694.7|180823.6|180693.6|180824.8|180694.8|180822.7|180692.7|4
1723677920000|2024-08-14 23:25:20|180824.8|180694.8|180815.3|180685.3|180824.8|180694.8|180815.3|180685.3|3
1723677940000|2024-08-14 23:25:40|180817|180687|180827|180697|180827.9|180697.9|180815.8|180685.8|7
1723677950000|2024-08-14 23:25:50|180828|180698|180827|180697|180828|180698|180827|180697|2
1723677960000|2024-08-14 23:26:00|180825.9|180695.9|180826.5|180696.5|180827.4|180697.4|180825.2|180695.2|8
1723677970000|2024-08-14 23:26:10|180816.7|180686.7|180816.7|180686.7|180816.7|180686.7|180816.7|180686.7|1
1723677980000|2024-08-14 23:26:20|180815.4|180685.4|180818.2|180688.2|180818.2|180688.2|180815.4|180685.4|3
1723677990000|2024-08-14 23:26:30|180816.7|180686.7|180816.3|180686.3|180816.7|180686.7|180816.3|180686.3|2
1723678000000|2024-08-14 23:26:40|180826.4|180696.4|180826.4|180696.4|180826.4|180696.4|180826.4|180696.4|1
1723678020000|2024-08-14 23:27:00|180831.2|180701.2|180831.2|180701.2|180831.2|180701.2|180831.2|180701.2|1
1723678030000|2024-08-14 23:27:10|180823.6|180693.6|180823.6|180693.6|180823.6|180693.6|180823.6|180693.6|1
1723678040000|2024-08-14 23:27:20|180823.5|180693.5|180823.5|180693.5|180823.5|180693.5|180823.5|180693.5|1
1723678050000|2024-08-14 23:27:30|180824.5|180694.5|180832|180702|180832|180702|180824.5|180694.5|2
1723678070000|2024-08-14 23:27:50|180831.4|180701.4|180832.7|180702.7|180832.7|180702.7|180831.4|180701.4|2
1723678080000|2024-08-14 23:28:00|180831.2|180701.2|180831.8|180701.8|180831.8|180701.8|180831.2|180701.2|3
1723678090000|2024-08-14 23:28:10|180824.2|180694.2|180825.9|180695.9|180825.9|180695.9|180824.2|180694.2|2
1723678110000|2024-08-14 23:28:30|180826|180696|180832.4|180702.4|180833.3|180703.3|180826|180696|3
1723678140000|2024-08-14 23:29:00|180823.3|180693.3|180824.4|180694.4|180824.4|180694.4|180823.3|180693.3|2
1723678160000|2024-08-14 23:29:20|180822.6|180692.6|180830.6|180700.6|180830.6|180700.6|180822.6|180692.6|2
1723678170000|2024-08-14 23:29:30|180831.5|180701.5|180831.5|180701.5|180831.5|180701.5|180831.5|180701.5|1
1723678200000|2024-08-14 23:30:00|180837.9|180707.9|180837.9|180707.9|180837.9|180707.9|180837.9|180707.9|1
1723678220000|2024-08-14 23:30:20|180841|180711|180840.4|180710.4|180841|180711|180840.4|180710.4|2
1723678230000|2024-08-14 23:30:30|180840.9|180710.9|180840.9|180710.9|180840.9|180710.9|180840.9|180710.9|1
1723678240000|2024-08-14 23:30:40|180841.5|180711.5|180840.7|180710.7|180841.5|180711.5|180840.7|180710.7|2
1723678250000|2024-08-14 23:30:50|180837.5|180707.5|180840.2|180710.2|180840.2|180710.2|180837.5|180707.5|3
1723678260000|2024-08-14 23:31:00|180837.7|180707.7|180837.7|180707.7|180837.7|180707.7|180837.7|180707.7|1
1723678270000|2024-08-14 23:31:10|180838.7|180708.7|180842.3|180712.3|180842.3|180712.3|180838.7|180708.7|2
1723678280000|2024-08-14 23:31:20|180843.8|180713.8|180842.5|180712.5|180843.8|180713.8|180838.5|180708.5|3
1723678300000|2024-08-14 23:31:40|180838.9|180708.9|180838.9|180708.9|180838.9|180708.9|180838.9|180708.9|1
1723678310000|2024-08-14 23:31:50|180840.7|180710.7|180840.7|180710.7|180840.7|180710.7|180840.7|180710.7|1
1723678330000|2024-08-14 23:32:10|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|1
1723678340000|2024-08-14 23:32:20|180843.9|180713.9|180844.7|180714.7|180844.7|180714.7|180843.9|180713.9|2
1723678360000|2024-08-14 23:32:40|180844.1|180714.1|180839.4|180709.4|180844.1|180714.1|180839.4|180709.4|2
1723678370000|2024-08-14 23:32:50|180840.2|180710.2|180839.6|180709.6|180840.2|180710.2|180838|180708|3
1723678380000|2024-08-14 23:33:00|180839.1|180709.1|180843|180713|180843|180713|180839.1|180709.1|3
1723678420000|2024-08-14 23:33:40|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|1
1723678430000|2024-08-14 23:33:50|180841.5|180711.5|180841.5|180711.5|180841.5|180711.5|180841.5|180711.5|1
1723678440000|2024-08-14 23:34:00|180848.7|180718.7|180848|180718|180848.7|180718.7|180847.6|180717.6|3
1723678450000|2024-08-14 23:34:10|180848.5|180718.5|180848.5|180718.5|180848.5|180718.5|180848.5|180718.5|1
1723678460000|2024-08-14 23:34:20|180848|180718|180847.2|180717.2|180848|180718|180847.2|180717.2|2
1723678470000|2024-08-14 23:34:30|180846.5|180716.5|180846.5|180716.5|180846.5|180716.5|180846.5|180716.5|1
1723678480000|2024-08-14 23:34:40|180840.2|180710.2|180845.2|180715.2|180845.2|180715.2|180840.2|180710.2|2
1723678490000|2024-08-14 23:34:50|180846|180716|180846.4|180716.4|180846.4|180716.4|180846|180716|2
1723678500000|2024-08-14 23:35:00|180846.7|180716.7|180846.7|180716.7|180846.7|180716.7|180846.7|180716.7|1
1723678510000|2024-08-14 23:35:10|180844.6|180714.6|180846.6|180716.6|180846.6|180716.6|180844.6|180714.6|2
1723678520000|2024-08-14 23:35:20|180841.2|180711.2|180846.5|180716.5|180846.5|180716.5|180841.2|180711.2|2
1723678530000|2024-08-14 23:35:30|180846.2|180716.2|180846.2|180716.2|180846.2|180716.2|180846.2|180716.2|1
1723678550000|2024-08-14 23:35:50|180847.5|180717.5|180847.5|180717.5|180847.5|180717.5|180847.5|180717.5|1
1723678590000|2024-08-14 23:36:30|180846.1|180716.1|180846.1|180716.1|180846.1|180716.1|180846.1|180716.1|1
1723678600000|2024-08-14 23:36:40|180846.8|180716.8|180846.8|180716.8|180846.8|180716.8|180846.8|180716.8|1
1723678610000|2024-08-14 23:36:50|180846.2|180716.2|180846.2|180716.2|180846.2|180716.2|180846.2|180716.2|1
1723678620000|2024-08-14 23:37:00|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|1
1723678630000|2024-08-14 23:37:10|180845.4|180715.4|180847|180717|180847|180717|180845.4|180715.4|2
1723678640000|2024-08-14 23:37:20|180846.4|180716.4|180847.2|180717.2|180847.9|180717.9|180846.4|180716.4|3
1723678650000|2024-08-14 23:37:30|180848.8|180718.8|180846.5|180716.5|180848.8|180718.8|180846.2|180716.2|6
1723678660000|2024-08-14 23:37:40|180848.1|180718.1|180849|180719|180849|180719|180846.5|180716.5|6
1723678670000|2024-08-14 23:37:50|180847.1|180717.1|180849|180719|180849|180719|180847.1|180717.1|2
1723678680000|2024-08-14 23:38:00|180847.1|180717.1|180847.3|180717.3|180849|180719|180847.1|180717.1|3
1723678690000|2024-08-14 23:38:10|180849.8|180719.8|180847.3|180717.3|180849.8|180719.8|180847.1|180717.1|4
1723678700000|2024-08-14 23:38:20|180849.8|180719.8|180843.5|180713.5|180849.8|180719.8|180843.5|180713.5|10
1723678710000|2024-08-14 23:38:30|180845.3|180715.3|180845.3|180715.3|180845.6|180715.6|180843.7|180713.7|6
1723678720000|2024-08-14 23:38:40|180845.4|180715.4|180844.5|180714.5|180845.4|180715.4|180844.5|180714.5|2
1723678730000|2024-08-14 23:38:50|180845.8|180715.8|180845.5|180715.5|180845.8|180715.8|180844.7|180714.7|8
1723678740000|2024-08-14 23:39:00|180844.6|180714.6|180843.6|180713.6|180844.6|180714.6|180843.6|180713.6|2
1723678750000|2024-08-14 23:39:10|180845.2|180715.2|180842.8|180712.8|180845.6|180715.6|180842.8|180712.8|5
1723678770000|2024-08-14 23:39:30|180844.2|180714.2|180844.2|180714.2|180844.2|180714.2|180842.9|180712.9|3
1723678780000|2024-08-14 23:39:40|180845.5|180715.5|180846.1|180716.1|180846.1|180716.1|180844.7|180714.7|4
1723678790000|2024-08-14 23:39:50|180845|180715|180843.4|180713.4|180845.6|180715.6|180841.7|180711.7|11
1723678800000|2024-08-14 23:40:00|180844.3|180714.3|180812|180682|180844.3|180714.3|180806.5|180676.5|11
1723678820000|2024-08-14 23:40:20|180812.1|180682.1|180825|180695|180825|180695|180810.5|180680.5|6
1723678840000|2024-08-14 23:40:40|180825.1|180695.1|180825.1|180695.1|180825.1|180695.1|180825.1|180695.1|1
1723678860000|2024-08-14 23:41:00|180813.2|180683.2|180813.2|180683.2|180813.2|180683.2|180813.2|180683.2|1
1723678880000|2024-08-14 23:41:20|180812.2|180682.2|180824.2|180694.2|180824.2|180694.2|180812.2|180682.2|3
1723678890000|2024-08-14 23:41:30|180824.3|180694.3|180824.3|180694.3|180824.3|180694.3|180824.3|180694.3|1
1723678900000|2024-08-14 23:41:40|180829.2|180699.2|180803.4|180673.4|180833.2|180699.2|180803.4|180629.5|4
1723678910000|2024-08-14 23:41:50|180833.7|180632.3|180833.7|180632.3|180833.7|180632.3|180833.7|180632.3|1
1723678920000|2024-08-14 23:42:00|180834.2|180629.9|180791.7|180661.7|180835.8|180661.7|180791.7|180629.9|4
1723678930000|2024-08-14 23:42:10|180781.7|180651.7|180829.3|180628.9|180829.3|180651.7|180781.7|180628.9|2
1723678950000|2024-08-14 23:42:30|180801.4|180671.4|180799.9|180669.9|180801.4|180671.4|180789.4|180659.4|4
1723678960000|2024-08-14 23:42:40|180806.8|180676.8|180806.8|180676.8|180806.8|180676.8|180806.8|180676.8|1
1723678970000|2024-08-14 23:42:50|180803.6|180673.6|180760.8|180630.8|180803.6|180673.6|180760.1|180630.1|4
1723678980000|2024-08-14 23:43:00|180750.7|180620.7|180730.2|180600.2|180766|180636|180729|180599|10
1723678990000|2024-08-14 23:43:10|180724.2|180594.2|180726.8|180596.8|180726.8|180596.8|180724.2|180594.2|9
1723679000000|2024-08-14 23:43:20|180731.8|180601.8|180725|180595|180732.3|180602.3|180725|180595|4
1723679010000|2024-08-14 23:43:30|180726.9|180596.9|180721.6|180591.6|180726.9|180596.9|180721.6|180591.6|2
1723679020000|2024-08-14 23:43:40|180722.7|180592.7|180722.7|180592.7|180722.7|180592.7|180722.7|180592.7|1
1723679030000|2024-08-14 23:43:50|180713.3|180583.3|180725.4|180595.4|180725.4|180595.4|180713.3|180583.3|2
1723679040000|2024-08-14 23:44:00|180731.1|180601.1|180731.1|180601.1|180731.1|180601.1|180731.1|180601.1|1
1723679060000|2024-08-14 23:44:20|180731|180601|180734.4|180604.4|180734.4|180604.4|180731|180601|2
1723679070000|2024-08-14 23:44:30|180726.8|180596.8|180721.5|180591.5|180726.8|180596.8|180712.4|180582.4|4
1723679090000|2024-08-14 23:44:50|180730.7|180600.7|180731.3|180601.3|180731.3|180601.3|180730.3|180600.3|3
1723679100000|2024-08-14 23:45:00|180731.1|180601.1|180724.5|180594.5|180732.2|180602.2|180724.5|180594.5|7
1723679110000|2024-08-14 23:45:10|180729.5|180599.5|180729.5|180599.5|180733.4|180603.4|180727.4|180597.4|7
1723679120000|2024-08-14 23:45:20|180720.5|180590.5|180720.5|180590.5|180720.5|180590.5|180720.5|180590.5|1
1723679130000|2024-08-14 23:45:30|180720.4|180590.4|180720.4|180590.4|180720.4|180590.4|180720.4|180590.4|1
1723679140000|2024-08-14 23:45:40|180721.2|180591.2|180734.7|180604.7|180734.7|180604.7|180721.2|180591.2|3
1723679170000|2024-08-14 23:46:10|180729.5|180599.5|180729.5|180599.5|180729.5|180599.5|180729.5|180599.5|1
1723679180000|2024-08-14 23:46:20|180711.9|180581.9|180733.1|180603.1|180736.9|180606.9|180711.9|180581.9|12
1723679190000|2024-08-14 23:46:30|180732.7|180602.7|180732.7|180602.7|180732.7|180602.7|180732.7|180602.7|1
1723679200000|2024-08-14 23:46:40|180738.3|180608.3|180733.8|180603.8|180738.3|180608.3|180733.8|180603.8|2
1723679210000|2024-08-14 23:46:50|180739.1|180609.1|180739.1|180609.1|180739.1|180609.1|180739.1|180609.1|1
1723679220000|2024-08-14 23:47:00|180732.8|180602.8|180733.9|180603.9|180739.1|180609.1|180732.8|180602.8|3
1723679230000|2024-08-14 23:47:10|180732.4|180602.4|180725.2|180595.2|180732.4|180602.4|180708|180578|7
1723679240000|2024-08-14 23:47:20|180723.6|180593.6|180721.5|180591.5|180723.6|180593.6|180716.6|180586.6|6
1723679250000|2024-08-14 23:47:30|180728.2|180598.2|180725.9|180595.9|180728.9|180598.9|180725.9|180595.9|5
1723679260000|2024-08-14 23:47:40|180726.5|180596.5|180732.9|180602.9|180732.9|180602.9|180726.5|180596.5|4
1723679270000|2024-08-14 23:47:50|180733.8|180603.8|180740.9|180610.9|180740.9|180610.9|180733.8|180603.8|5
1723679300000|2024-08-14 23:48:20|180729.9|180599.9|180733.9|180603.9|180735.7|180605.7|180720.4|180590.4|10
1723679310000|2024-08-14 23:48:30|180734.5|180604.5|180733.5|180603.5|180734.5|180604.5|180731.2|180601.2|5
1723679320000|2024-08-14 23:48:40|180735.9|180605.9|180733|180603|180735.9|180605.9|180733|180603|4
1723679330000|2024-08-14 23:48:50|180730.9|180600.9|180733.2|180603.2|180733.2|180603.2|180730.9|180600.9|2
1723679340000|2024-08-14 23:49:00|180735|180605|180736.1|180606.1|180736.1|180606.1|180732.3|180602.3|6
1723679350000|2024-08-14 23:49:10|180734.8|180604.8|180737.5|180607.5|180737.5|180607.5|180734.8|180604.8|4
1723679360000|2024-08-14 23:49:20|180735.2|180605.2|180735|180605|180737.8|180607.8|180735|180605|6
1723679370000|2024-08-14 23:49:30|180721.5|180591.5|180721.6|180591.6|180724|180594|180721.5|180591.5|3
1723679390000|2024-08-14 23:49:50|180724.2|180594.2|180733.9|180603.9|180734.2|180604.2|180721.7|180591.7|7
1723679400000|2024-08-14 23:50:00|180733.4|180603.4|180734.1|180604.1|180734.1|180604.1|180733.4|180603.4|2
1723679410000|2024-08-14 23:50:10|180732.4|180602.4|180733|180603|180738.2|180608.2|180732.4|180602.4|3
1723679420000|2024-08-14 23:50:20|180720.9|180590.9|180720.9|180590.9|180720.9|180590.9|180720.9|180590.9|1
1723679430000|2024-08-14 23:50:30|180719.7|180589.7|180719.7|180589.7|180721.2|180591.2|180719.7|180589.7|3
1723679440000|2024-08-14 23:50:40|180721.5|180591.5|180719.1|180589.1|180721.5|180591.5|180719.1|180589.1|2
1723679450000|2024-08-14 23:50:50|180721.3|180591.3|180736|180606|180736|180606|180721.3|180591.3|4
1723679470000|2024-08-14 23:51:10|180735.7|180605.7|180740.4|180610.4|180740.5|180610.5|180735.1|180605.1|5
1723679480000|2024-08-14 23:51:20|180741.4|180611.4|180728|180598|180741.4|180611.4|180728|180598|5
1723679490000|2024-08-14 23:51:30|180715.6|180585.6|180715.6|180585.6|180715.6|180585.6|180715.6|180585.6|1
1723679500000|2024-08-14 23:51:40|180717.9|180587.9|180729.5|180599.5|180729.5|180599.5|180717.9|180587.9|2
1723679510000|2024-08-14 23:51:50|180734.5|180604.5|180734.5|180604.5|180734.5|180604.5|180734.5|180604.5|1
1723679520000|2024-08-14 23:52:00|180729.8|180599.8|180729.8|180599.8|180729.8|180599.8|180729.8|180599.8|1
1723679530000|2024-08-14 23:52:10|180718.3|180588.3|180718.3|180588.3|180718.3|180588.3|180718.3|180588.3|1
1723679540000|2024-08-14 23:52:20|180718.1|180588.1|180718.5|180588.5|180718.5|180588.5|180718.1|180588.1|2
1723679560000|2024-08-14 23:52:40|180735.8|180605.8|180735.8|180605.8|180735.8|180605.8|180735.8|180605.8|1
1723679570000|2024-08-14 23:52:50|180735.3|180605.3|180734.8|180604.8|180735.3|180605.3|180734.3|180604.3|3
1723679580000|2024-08-14 23:53:00|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|1
1723679590000|2024-08-14 23:53:10|180728.8|180598.8|180728.8|180598.8|180728.8|180598.8|180728.8|180598.8|1
1723679600000|2024-08-14 23:53:20|180729.8|180599.8|180730.8|180600.8|180730.8|180600.8|180729.8|180599.8|2
1723679610000|2024-08-14 23:53:30|180717.7|180587.7|180729.4|180599.4|180729.4|180599.4|180717.7|180587.7|2
1723679620000|2024-08-14 23:53:40|180730.2|180600.2|180730.2|180600.2|180730.2|180600.2|180730.2|180600.2|1
1723679640000|2024-08-14 23:54:00|180737.6|180607.6|180740.6|180610.6|180740.6|180610.6|180737.6|180607.6|2
1723679650000|2024-08-14 23:54:10|180730.3|180600.3|180730.3|180600.3|180730.3|180600.3|180730.3|180600.3|1
1723679660000|2024-08-14 23:54:20|180727.6|180597.6|180727.6|180597.6|180727.6|180597.6|180727.6|180597.6|1
1723679670000|2024-08-14 23:54:30|180732.2|180602.2|180741|180611|180741|180611|180732.2|180602.2|3
1723679680000|2024-08-14 23:54:40|180739.6|180609.6|180738.1|180608.1|180739.6|180609.6|180738.1|180608.1|2
1723679690000|2024-08-14 23:54:50|180737.3|180607.3|180737.8|180607.8|180737.8|180607.8|180737.3|180607.3|2
1723679700000|2024-08-14 23:55:00|180719.3|180589.3|180719.4|180589.4|180719.4|180589.4|180719.3|180589.3|2
1723679720000|2024-08-14 23:55:20|180720.2|180590.2|180731.1|180601.1|180731.1|180601.1|180720.2|180590.2|2
1723679730000|2024-08-14 23:55:30|180737.5|180607.5|180737.5|180607.5|180737.5|180607.5|180737.5|180607.5|1
1723679760000|2024-08-14 23:56:00|180736.8|180606.8|180719.2|180589.2|180736.8|180606.8|180719.2|180589.2|3
1723679780000|2024-08-14 23:56:20|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|1
1723679810000|2024-08-14 23:56:50|180728.4|180598.4|180725.1|180595.1|180729.7|180599.7|180725.1|180595.1|6
1723679820000|2024-08-14 23:57:00|180728.2|180598.2|180728.2|180598.2|180728.2|180598.2|180725.1|180595.1|3
1723679840000|2024-08-14 23:57:20|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|1
1723679870000|2024-08-14 23:57:50|180731.6|180601.6|180731.6|180601.6|180731.6|180601.6|180731.6|180601.6|1
1723679880000|2024-08-14 23:58:00|180723.2|180593.2|180714.8|180584.8|180723.2|180593.2|180714.8|180584.8|2
1723679900000|2024-08-14 23:58:20|180727.1|180597.1|180727.1|180597.1|180727.1|180597.1|180727.1|180597.1|1
1723679920000|2024-08-14 23:58:40|180727.4|180597.4|180755.7|180625.7|180755.7|180625.7|180727.4|180597.4|9
1723679930000|2024-08-14 23:58:50|180756.4|180626.4|180747.7|180617.7|180756.4|180626.4|180747.7|180617.7|7
1723679950000|2024-08-14 23:59:10|180750.2|180620.2|180747|180617|180750.2|180620.2|180745.5|180615.5|8
1723679960000|2024-08-14 23:59:20|180749.5|180619.5|180747|180617|180749.5|180619.5|180747|180617|4
1723679970000|2024-08-14 23:59:30|180753.7|180623.7|180747.1|180617.1|180756.8|180626.8|180747.1|180617.1|5
1723679980000|2024-08-14 23:59:40|180753.7|180623.7|180753.9|180623.9|180758.1|180628.1|180753.4|180623.4|8
1723679990000|2024-08-14 23:59:50|180758.1|180628.1|180796.2|180666.2|180801.7|180671.7|180743.8|180613.8|13
1723680000000|2024-08-15 00:00:00|180802.4|180672.4|180788.6|180658.6|180804|180674|180787.7|180657.7|21
1723680010000|2024-08-15 00:00:10|180786.9|180656.9|180749.9|180619.9|180786.9|180656.9|180749.3|180619.3|5
1723680040000|2024-08-15 00:00:40|180755.2|180625.2|180755.2|180625.2|180755.2|180625.2|180755.2|180625.2|1
1723680050000|2024-08-15 00:00:50|180761.3|180631.3|180755.2|180625.2|180761.3|180631.3|180755.2|180625.2|2
1723680070000|2024-08-15 00:01:10|180750.1|180620.1|180750.1|180620.1|180750.1|180620.1|180750.1|180620.1|1
1723680090000|2024-08-15 00:01:30|180752.5|180622.5|180752.5|180622.5|180752.5|180622.5|180752.5|180622.5|1
1723680100000|2024-08-15 00:01:40|180761.3|180631.3|180760.2|180630.2|180761.3|180631.3|180760.2|180630.2|2
1723680110000|2024-08-15 00:01:50|180754.5|180624.5|180754.5|180624.5|180754.5|180624.5|180754.5|180624.5|1
1723680120000|2024-08-15 00:02:00|180755.6|180625.6|180749.1|180619.1|180755.6|180625.6|180749.1|180619.1|3
1723680150000|2024-08-15 00:02:30|180751.1|180621.1|180759.8|180629.8|180759.8|180629.8|180751.1|180621.1|2
1723680160000|2024-08-15 00:02:40|180760.6|180630.6|180760|180630|180760.6|180630.6|180760|180630|2
1723680170000|2024-08-15 00:02:50|180761|180631|180755.1|180625.1|180761.8|180631.8|180755.1|180625.1|4
1723680180000|2024-08-15 00:03:00|180756|180626|180750.8|180620.8|180756|180626|180750.3|180620.3|4
1723680190000|2024-08-15 00:03:10|180750.4|180620.4|180750.4|180620.4|180750.4|180620.4|180750.4|180620.4|1
1723680210000|2024-08-15 00:03:30|180761.7|180631.7|180761.7|180631.7|180761.7|180631.7|180761.7|180631.7|1
1723680230000|2024-08-15 00:03:50|180761.4|180631.4|180752.4|180622.4|180761.4|180631.4|180752.3|180622.3|4
1723680250000|2024-08-15 00:04:10|180751.9|180621.9|180751.9|180621.9|180751.9|180621.9|180751.9|180621.9|1
1723680260000|2024-08-15 00:04:20|180752.6|180622.6|180761.1|180631.1|180761.1|180631.1|180752.6|180622.6|2
1723680290000|2024-08-15 00:04:50|180752.6|180622.6|180750.6|180620.6|180753.1|180623.1|180750.6|180620.6|3
1723680300000|2024-08-15 00:05:00|180751.1|180621.1|180751.1|180621.1|180751.1|180621.1|180751.1|180621.1|1
1723680310000|2024-08-15 00:05:10|180750.8|180620.8|180750.8|180620.8|180750.8|180620.8|180750.8|180620.8|1
1723680320000|2024-08-15 00:05:20|180755.9|180625.9|180755.9|180625.9|180755.9|180625.9|180755.9|180625.9|1
1723680330000|2024-08-15 00:05:30|180762.3|180632.3|180762.3|180632.3|180762.3|180632.3|180762.3|180632.3|1
1723680340000|2024-08-15 00:05:40|180753.3|180623.3|180753.3|180623.3|180753.3|180623.3|180753.3|180623.3|1
1723680350000|2024-08-15 00:05:50|180753.2|180623.2|180751.1|180621.1|180753.8|180623.8|180751.1|180621.1|5
1723680370000|2024-08-15 00:06:10|180754.7|180624.7|180754.7|180624.7|180754.7|180624.7|180754.7|180624.7|1
1723680380000|2024-08-15 00:06:20|180755.2|180625.2|180754.5|180624.5|180755.2|180625.2|180753.6|180623.6|3
1723680390000|2024-08-15 00:06:30|180760.2|180630.2|180760.2|180630.2|180760.2|180630.2|180760.2|180630.2|1
1723680400000|2024-08-15 00:06:40|180751.8|180621.8|180751.8|180621.8|180751.8|180621.8|180751.8|180621.8|1
1723680410000|2024-08-15 00:06:50|180749.6|180619.6|180748.8|180618.8|180749.6|180619.6|180748.8|180618.8|2
1723680420000|2024-08-15 00:07:00|180749.9|180619.9|180749.9|180619.9|180749.9|180619.9|180749.9|180619.9|1
1723680430000|2024-08-15 00:07:10|180754.9|180624.9|180754.5|180624.5|180754.9|180624.9|180754.1|180624.1|3
1723680440000|2024-08-15 00:07:20|180753.7|180623.7|180753.7|180623.7|180753.7|180623.7|180753.7|180623.7|1
1723680450000|2024-08-15 00:07:30|180759.1|180629.1|180751.6|180621.6|180759.1|180629.1|180750.8|180620.8|3
1723680470000|2024-08-15 00:07:50|180750.5|180620.5|180748.7|180618.7|180750.5|180620.5|180748.7|180618.7|2
1723680480000|2024-08-15 00:08:00|180753.5|180623.5|180753.5|180623.5|180753.5|180623.5|180753.5|180623.5|1
1723680490000|2024-08-15 00:08:10|180752.7|180622.7|180754|180624|180754|180624|180752.7|180622.7|2
1723680500000|2024-08-15 00:08:20|180753.2|180623.2|180753.2|180623.2|180753.2|180623.2|180753.2|180623.2|1
1723680510000|2024-08-15 00:08:30|180758.2|180628.2|180751.2|180621.2|180758.2|180628.2|180750.3|180620.3|3
1723680520000|2024-08-15 00:08:40|180751.1|180621.1|180751.1|180621.1|180751.1|180621.1|180751.1|180621.1|1
1723680530000|2024-08-15 00:08:50|180749.1|180619.1|180749.1|180619.1|180749.1|180619.1|180749.1|180619.1|1
1723680540000|2024-08-15 00:09:00|180753.9|180623.9|180752.7|180622.7|180753.9|180623.9|180752.7|180622.7|2
1723680550000|2024-08-15 00:09:10|180753.4|180623.4|180753.4|180623.4|180753.4|180623.4|180753.4|180623.4|1
1723680560000|2024-08-15 00:09:20|180754.2|180624.2|180748.5|180618.5|180754.2|180624.2|180748.5|180618.5|3
1723680570000|2024-08-15 00:09:30|180750.3|180620.3|180750.3|180620.3|180750.3|180620.3|180750.3|180620.3|1
1723680590000|2024-08-15 00:09:50|180758.6|180628.6|180758.6|180628.6|180758.6|180628.6|180758.6|180628.6|1
1723680620000|2024-08-15 00:10:20|180750.2|180620.2|180751.3|180621.3|180751.3|180621.3|180750.2|180620.2|2
1723680630000|2024-08-15 00:10:30|180752.7|180622.7|180752.7|180622.7|180752.7|180622.7|180752.7|180622.7|1
1723680650000|2024-08-15 00:10:50|180751.8|180621.8|180755|180625|180761|180631|180751.8|180621.8|3
1723680670000|2024-08-15 00:11:10|180752.6|180622.6|180749.5|180619.5|180753.7|180623.7|180748.7|180618.7|4
1723680690000|2024-08-15 00:11:30|180751.7|180621.7|180749.8|180619.8|180751.7|180621.7|180749.8|180619.8|3
1723680700000|2024-08-15 00:11:40|180751|180621|180756.5|180626.5|180756.5|180626.5|180748.9|180618.9|3
1723680710000|2024-08-15 00:11:50|180756.8|180626.8|180752|180622|180757.9|180627.9|180752|180622|4
1723680720000|2024-08-15 00:12:00|180752.7|180622.7|180752.7|180622.7|180752.7|180622.7|180752.7|180622.7|1
1723680730000|2024-08-15 00:12:10|180748|180618|180748.4|180618.4|180749.2|180619.2|180748|180618|3
1723680750000|2024-08-15 00:12:30|180750.2|180620.2|180750.2|180620.2|180750.2|180620.2|180750.2|180620.2|1
1723680760000|2024-08-15 00:12:40|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|1
1723680770000|2024-08-15 00:12:50|180753.3|180623.3|180753.3|180623.3|180753.3|180623.3|180753.3|180623.3|1
1723680780000|2024-08-15 00:13:00|180752.4|180622.4|180747.8|180617.8|180755.5|180625.5|180747.8|180617.8|6
1723680800000|2024-08-15 00:13:20|180747.7|180617.7|180747.7|180617.7|180747.7|180617.7|180747.7|180617.7|1
1723680810000|2024-08-15 00:13:30|180749.3|180619.3|180757.3|180627.3|180757.3|180627.3|180749.3|180619.3|4
1723680830000|2024-08-15 00:13:50|180759.1|180629.1|180752.6|180622.6|180759.1|180629.1|180752.6|180622.6|3
1723680840000|2024-08-15 00:14:00|180747.7|180617.7|180748.3|180618.3|180748.3|180618.3|180747.7|180617.7|2
1723680860000|2024-08-15 00:14:20|180750|180620|180750|180620|180750|180620|180750|180620|1
1723680870000|2024-08-15 00:14:30|180749.3|180619.3|180759.4|180629.4|180759.4|180629.4|180749.3|180619.3|4
1723680880000|2024-08-15 00:14:40|180757.7|180627.7|180757.7|180627.7|180757.7|180627.7|180757.7|180627.7|1
1723680890000|2024-08-15 00:14:50|180759.5|180629.5|180747.7|180617.7|180759.5|180629.5|180747.7|180617.7|4
1723680900000|2024-08-15 00:15:00|180748.4|180618.4|180747.5|180617.5|180748.4|180618.4|180747.5|180617.5|3
1723680910000|2024-08-15 00:15:10|180742.2|180612.2|180755.3|180625.3|180762.3|180632.3|180742.2|180612.2|7
1723680920000|2024-08-15 00:15:20|180754.8|180624.8|180753.5|180623.5|180754.8|180624.8|180753.3|180623.3|4
1723680930000|2024-08-15 00:15:30|180755.1|180625.1|180754.2|180624.2|180755.1|180625.1|180753.3|180623.3|4
1723680940000|2024-08-15 00:15:40|180753.7|180623.7|180758.3|180628.3|180762.7|180632.7|180753.7|180623.7|4
1723680960000|2024-08-15 00:16:00|180760.1|180630.1|180760.1|180630.1|180760.1|180630.1|180760.1|180630.1|1
1723680970000|2024-08-15 00:16:10|180759.2|180629.2|180761.8|180631.8|180762.5|180632.5|180759.2|180629.2|4
1723680980000|2024-08-15 00:16:20|180761.1|180631.1|180761.1|180631.1|180762.3|180632.3|180761.1|180631.1|3
1723680990000|2024-08-15 00:16:30|180761.8|180631.8|180761.8|180631.8|180761.8|180631.8|180761.8|180631.8|1
1723681000000|2024-08-15 00:16:40|180757.8|180627.8|180757.8|180627.8|180757.8|180627.8|180757.8|180627.8|1
1723681020000|2024-08-15 00:17:00|180759.5|180629.5|180759.5|180629.5|180759.5|180629.5|180759.5|180629.5|1
1723681030000|2024-08-15 00:17:10|180761.8|180631.8|180761.8|180631.8|180761.8|180631.8|180761.8|180631.8|1
1723681050000|2024-08-15 00:17:30|180761.5|180631.5|180761.5|180631.5|180761.5|180631.5|180761.5|180631.5|1
1723681060000|2024-08-15 00:17:40|180757.8|180627.8|180757.8|180627.8|180757.8|180627.8|180757.8|180627.8|1
1723681070000|2024-08-15 00:17:50|180764.2|180634.2|180761.8|180631.8|180764.2|180634.2|180761.8|180631.8|3
1723681080000|2024-08-15 00:18:00|180763|180633|180761.9|180631.9|180763|180633|180761.9|180631.9|3
1723681090000|2024-08-15 00:18:10|180763.1|180633.1|180762.2|180632.2|180763.1|180633.1|180762.2|180632.2|2
1723681100000|2024-08-15 00:18:20|180758.7|180628.7|180758.7|180628.7|180758.7|180628.7|180758.7|180628.7|1
1723681120000|2024-08-15 00:18:40|180764.7|180634.7|180761.6|180631.6|180764.7|180634.7|180761.6|180631.6|2
1723681130000|2024-08-15 00:18:50|180761.9|180631.9|180761.9|180631.9|180761.9|180631.9|180761.9|180631.9|1
1723681140000|2024-08-15 00:19:00|180761.1|180631.1|180761.1|180631.1|180761.1|180631.1|180761.1|180631.1|1
1723681150000|2024-08-15 00:19:10|180761.3|180631.3|180759.7|180629.7|180762.3|180632.3|180759.7|180629.7|6
1723681160000|2024-08-15 00:19:20|180758.9|180628.9|180759.4|180629.4|180760.6|180630.6|180758.9|180628.9|4
1723681170000|2024-08-15 00:19:30|180758.4|180628.4|180758.4|180628.4|180758.4|180628.4|180758.4|180628.4|1
1723681180000|2024-08-15 00:19:40|180754.3|180624.3|180757.3|180627.3|180757.3|180627.3|180754.3|180624.3|5
1723681190000|2024-08-15 00:19:50|180756.3|180626.3|180756.5|180626.5|180756.7|180626.7|180756.3|180626.3|3
1723681200000|2024-08-15 00:20:00|180757.8|180627.8|180756.7|180626.7|180757.9|180627.9|180756.7|180626.7|4
1723681210000|2024-08-15 00:20:10|180755.8|180625.8|180759.8|180629.8|180759.8|180629.8|180755.8|180625.8|3
1723681220000|2024-08-15 00:20:20|180759.3|180629.3|180759.1|180629.1|180759.5|180629.5|180758.2|180628.2|5
1723681230000|2024-08-15 00:20:30|180758.3|180628.3|180758.3|180628.3|180759.1|180629.1|180758.3|180628.3|3
1723681240000|2024-08-15 00:20:40|180760|180630|180758|180628|180760|180630|180757|180627|4
1723681250000|2024-08-15 00:20:50|180759.7|180629.7|180757.8|180627.8|180760.1|180630.1|180757.8|180627.8|5
1723681260000|2024-08-15 00:21:00|180756.8|180626.8|180760.4|180630.4|180760.4|180630.4|180756.8|180626.8|3
1723681270000|2024-08-15 00:21:10|180759.3|180629.3|180761.5|180631.5|180762.6|180632.6|180759.3|180629.3|5
1723681290000|2024-08-15 00:21:30|180761.9|180631.9|180761.9|180631.9|180761.9|180631.9|180761.9|180631.9|1
1723681300000|2024-08-15 00:21:40|180760.7|180630.7|180759.5|180629.5|180760.8|180630.8|180759.5|180629.5|4
1723681310000|2024-08-15 00:21:50|180759.9|180629.9|180759.9|180629.9|180759.9|180629.9|180759.9|180629.9|1
1723681330000|2024-08-15 00:22:10|180758.4|180628.4|180760.9|180630.9|180761.6|180631.6|180758.4|180628.4|3
1723681350000|2024-08-15 00:22:30|180761.4|180631.4|180761.3|180631.3|180762.2|180632.2|180761.1|180631.1|5
1723681360000|2024-08-15 00:22:40|180759.1|180629.1|180747.5|180617.5|180760.5|180630.5|180747.5|180617.5|5
1723681370000|2024-08-15 00:22:50|180759.2|180629.2|180759.1|180629.1|180759.5|180629.5|180758.3|180628.3|5
1723681380000|2024-08-15 00:23:00|180757.2|180627.2|180757|180627|180758.6|180628.6|180757|180627|3
1723681390000|2024-08-15 00:23:10|180760.6|180630.6|180761|180631|180762.2|180632.2|180760.6|180630.6|3
1723681400000|2024-08-15 00:23:20|180761.8|180631.8|180761.8|180631.8|180765|180635|180761.5|180631.5|5
1723681410000|2024-08-15 00:23:30|180762.7|180632.7|180761.9|180631.9|180762.7|180632.7|180761.9|180631.9|2
1723681420000|2024-08-15 00:23:40|180761.4|180631.4|180761.4|180631.4|180761.4|180631.4|180761.4|180631.4|1
1723681430000|2024-08-15 00:23:50|180761.9|180631.9|180757.9|180627.9|180761.9|180631.9|180757.9|180627.9|3
1723681440000|2024-08-15 00:24:00|180756.6|180626.6|180756.6|180626.6|180756.6|180626.6|180756.6|180626.6|1
1723681450000|2024-08-15 00:24:10|180759.9|180629.9|180759.9|180629.9|180759.9|180629.9|180759.9|180629.9|1
1723681460000|2024-08-15 00:24:20|180760.6|180630.6|180760.3|180630.3|180761.6|180631.6|180759.2|180629.2|8
1723681470000|2024-08-15 00:24:30|180759.7|180629.7|180761|180631|180761|180631|180759.7|180629.7|2
1723681480000|2024-08-15 00:24:40|180757.8|180627.8|180758.8|180628.8|180759.6|180629.6|180757.8|180627.8|3
1723681490000|2024-08-15 00:24:50|180756.7|180626.7|180756.7|180626.7|180756.7|180626.7|180756.7|180626.7|1
1723681500000|2024-08-15 00:25:00|180756.8|180626.8|180756.7|180626.7|180758.1|180628.1|180756.7|180626.7|3
1723681510000|2024-08-15 00:25:10|180760.1|180630.1|180763|180633|180766.3|180636.3|180760.1|180630.1|9
1723681520000|2024-08-15 00:25:20|180765.6|180635.6|180758|180628|180765.9|180635.9|180757.3|180627.3|12
1723681530000|2024-08-15 00:25:30|180755.7|180625.7|180756|180626|180758|180628|180755.5|180625.5|6
1723681560000|2024-08-15 00:26:00|180762.4|180632.4|180762.4|180632.4|180762.4|180632.4|180762.4|180632.4|1
1723681570000|2024-08-15 00:26:10|180761.5|180631.5|180755.5|180625.5|180761.5|180631.5|180755.3|180625.3|3
1723681580000|2024-08-15 00:26:20|180752.8|180622.8|180753.3|180623.3|180753.3|180623.3|180752.8|180622.8|2
1723681600000|2024-08-15 00:26:40|180752.5|180622.5|180751.9|180621.9|180752.5|180622.5|180751.9|180621.9|2
1723681610000|2024-08-15 00:26:50|180758.6|180628.6|180758.6|180628.6|180758.6|180628.6|180758.6|180628.6|1
1723681620000|2024-08-15 00:27:00|180760.2|180630.2|180760.2|180630.2|180760.2|180630.2|180760.2|180630.2|1
1723681630000|2024-08-15 00:27:10|180752.2|180622.2|180752.2|180622.2|180752.2|180622.2|180752.2|180622.2|1
1723681640000|2024-08-15 00:27:20|180752.3|180622.3|180752.3|180622.3|180752.3|180622.3|180752.3|180622.3|1
1723681660000|2024-08-15 00:27:40|180752.2|180622.2|180759.1|180629.1|180759.1|180629.1|180752.2|180622.2|2
1723681670000|2024-08-15 00:27:50|180759.9|180629.9|180759.9|180629.9|180759.9|180629.9|180759.9|180629.9|1
1723681680000|2024-08-15 00:28:00|180761.1|180631.1|180761.1|180631.1|180761.1|180631.1|180761.1|180631.1|1
1723681690000|2024-08-15 00:28:10|180752.9|180622.9|180752.9|180622.9|180752.9|180622.9|180752.9|180622.9|1
1723681700000|2024-08-15 00:28:20|180751.9|180621.9|180751.9|180621.9|180751.9|180621.9|180751.9|180621.9|1
1723681710000|2024-08-15 00:28:30|180752.4|180622.4|180752.1|180622.1|180752.4|180622.4|180752.1|180622.1|2
1723681720000|2024-08-15 00:28:40|180752.4|180622.4|180758.4|180628.4|180759.4|180629.4|180752.4|180622.4|3
1723681730000|2024-08-15 00:28:50|180758.3|180628.3|180760|180630|180760|180630|180758.3|180628.3|2
1723681750000|2024-08-15 00:29:10|180752.1|180622.1|180752.1|180622.1|180752.1|180622.1|180752.1|180622.1|1
1723681760000|2024-08-15 00:29:20|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|1
1723681770000|2024-08-15 00:29:30|180751.2|180621.2|180750.5|180620.5|180751.2|180621.2|180750.3|180620.3|3
1723681780000|2024-08-15 00:29:40|180749.8|180619.8|180753.4|180623.4|180756.5|180626.5|180749.8|180619.8|3
1723681790000|2024-08-15 00:29:50|180755.8|180625.8|180756.3|180626.3|180756.3|180626.3|180754|180624|3
1723681800000|2024-08-15 00:30:00|180752|180622|180752|180622|180752|180622|180752|180622|1
1723681810000|2024-08-15 00:30:10|180752.9|180622.9|180746.4|180616.4|180752.9|180622.9|180746.2|180616.2|4
1723681820000|2024-08-15 00:30:20|180744.8|180614.8|180745|180615|180746|180616|180744.8|180614.8|3
1723681840000|2024-08-15 00:30:40|180745.8|180615.8|180753.8|180623.8|180753.8|180623.8|180745.8|180615.8|5
1723681850000|2024-08-15 00:30:50|180752.9|180622.9|180752.8|180622.8|180753.9|180623.9|180752.8|180622.8|5
1723681860000|2024-08-15 00:31:00|180752|180622|180752|180622|180752|180622|180752|180622|1
1723681870000|2024-08-15 00:31:10|180753.8|180623.8|180751|180621|180753.8|180623.8|180746.7|180616.7|6
1723681880000|2024-08-15 00:31:20|180738.5|180608.5|180739.1|180609.1|180740.8|180610.8|180738.5|180608.5|5
1723681890000|2024-08-15 00:31:30|180738.3|180608.3|180738.3|180608.3|180738.3|180608.3|180738.3|180608.3|1
1723681900000|2024-08-15 00:31:40|180739.2|180609.2|180738.3|180608.3|180739.2|180609.2|180738.3|180608.3|2
1723681910000|2024-08-15 00:31:50|180738.9|180608.9|180743.9|180613.9|180743.9|180613.9|180738|180608|3
1723681920000|2024-08-15 00:32:00|180745.8|180615.8|180743.3|180613.3|180745.8|180615.8|180743.3|180613.3|2
1723681930000|2024-08-15 00:32:10|180744.4|180614.4|180743.4|180613.4|180744.4|180614.4|180743.4|180613.4|2
1723681940000|2024-08-15 00:32:20|180744.3|180614.3|180739.2|180609.2|180744.3|180614.3|180739.2|180609.2|3
1723681950000|2024-08-15 00:32:30|180739.7|180609.7|180739.6|180609.6|180740.3|180610.3|180739.4|180609.4|4
1723681960000|2024-08-15 00:32:40|180740|180610|180740.7|180610.7|180740.7|180610.7|180740|180610|2
1723681970000|2024-08-15 00:32:50|180747.9|180617.9|180747.9|180617.9|180747.9|180617.9|180747.9|180617.9|1
1723681980000|2024-08-15 00:33:00|180750|180620|180745.3|180615.3|180750|180620|180745.3|180615.3|3
1723681990000|2024-08-15 00:33:10|180740.8|180610.8|180740.8|180610.8|180740.8|180610.8|180740.8|180610.8|1
1723682020000|2024-08-15 00:33:40|180741.6|180611.6|180741.6|180611.6|180741.6|180611.6|180741.6|180611.6|1
1723682030000|2024-08-15 00:33:50|180748.6|180618.6|180748.6|180618.6|180748.6|180618.6|180748.6|180618.6|1
1723682040000|2024-08-15 00:34:00|180745.3|180615.3|180745.3|180615.3|180745.3|180615.3|180745.3|180615.3|1
1723682050000|2024-08-15 00:34:10|180740.8|180610.8|180740.8|180610.8|180741.3|180611.3|180740.8|180610.8|3
1723682060000|2024-08-15 00:34:20|180740.2|180610.2|180740.2|180610.2|180740.2|180610.2|180740.2|180610.2|1
1723682070000|2024-08-15 00:34:30|180741.1|180611.1|180741.5|180611.5|180741.5|180611.5|180740.3|180610.3|4
1723682080000|2024-08-15 00:34:40|180740.8|180610.8|180747.3|180617.3|180747.3|180617.3|180740.8|180610.8|2
1723682090000|2024-08-15 00:34:50|180748|180618|180747.8|180617.8|180748|180618|180746.5|180616.5|3
1723682100000|2024-08-15 00:35:00|180740.9|180610.9|180740.3|180610.3|180740.9|180610.9|180740.3|180610.3|2
1723682110000|2024-08-15 00:35:10|180741|180611|180740.2|180610.2|180741|180611|180739.8|180609.8|6
1723682130000|2024-08-15 00:35:30|180739.8|180609.8|180745|180615|180745|180615|180739.8|180609.8|3
1723682140000|2024-08-15 00:35:40|180749.2|180619.2|180747.3|180617.3|180749.3|180619.3|180747.3|180617.3|5
1723682160000|2024-08-15 00:36:00|180740.5|180610.5|180740.5|180610.5|180741.3|180611.3|180740|180610|5
1723682190000|2024-08-15 00:36:30|180745|180615|180745|180615|180745|180615|180745|180615|1
1723682200000|2024-08-15 00:36:40|180748.3|180618.3|180748.1|180618.1|180748.3|180618.3|180747.2|180617.2|3
1723682210000|2024-08-15 00:36:50|180741.1|180611.1|180741.1|180611.1|180741.1|180611.1|180741.1|180611.1|1
1723682220000|2024-08-15 00:37:00|180740.7|180610.7|180740.8|180610.8|180741.5|180611.5|180740.7|180610.7|3
1723682230000|2024-08-15 00:37:10|180740.3|180610.3|180741.1|180611.1|180741.1|180611.1|180740.3|180610.3|2
1723682240000|2024-08-15 00:37:20|180741|180611|180744.7|180614.7|180745.6|180615.6|180741|180611|3
1723682250000|2024-08-15 00:37:30|180747.7|180617.7|180747.7|180617.7|180747.7|180617.7|180747.7|180617.7|1
1723682260000|2024-08-15 00:37:40|180748.5|180618.5|180748.5|180618.5|180748.5|180618.5|180748.5|180618.5|1
1723682270000|2024-08-15 00:37:50|180741.3|180611.3|180740.1|180610.1|180741.3|180611.3|180739.5|180609.5|3
1723682280000|2024-08-15 00:38:00|180739.7|180609.7|180739.7|180609.7|180739.7|180609.7|180739.7|180609.7|1
1723682290000|2024-08-15 00:38:10|180740.7|180610.7|180740.2|180610.2|180740.7|180610.7|180740.2|180610.2|2
1723682300000|2024-08-15 00:38:20|180739.6|180609.6|180743.9|180613.9|180743.9|180613.9|180739.6|180609.6|2
1723682310000|2024-08-15 00:38:30|180742.9|180612.9|180742.8|180612.8|180744.1|180614.1|180742.8|180612.8|3
1723682320000|2024-08-15 00:38:40|180745.3|180615.3|180741.1|180611.1|180747.6|180617.6|180740.5|180610.5|7
1723682330000|2024-08-15 00:38:50|180741.9|180611.9|180741.1|180611.1|180741.9|180611.9|180741.1|180611.1|2
1723682340000|2024-08-15 00:39:00|180740.3|180610.3|180739.9|180609.9|180740.3|180610.3|180739.9|180609.9|2
1723682350000|2024-08-15 00:39:10|180739.2|180609.2|180744|180614|180744.8|180614.8|180739.2|180609.2|4
1723682360000|2024-08-15 00:39:20|180744.8|180614.8|180744.2|180614.2|180744.8|180614.8|180744.2|180614.2|2
1723682370000|2024-08-15 00:39:30|180744.1|180614.1|180744.1|180614.1|180744.1|180614.1|180744.1|180614.1|1
1723682380000|2024-08-15 00:39:40|180746.9|180616.9|180739.9|180609.9|180746.9|180616.9|180739.1|180609.1|4
1723682390000|2024-08-15 00:39:50|180739.3|180609.3|180739.6|180609.6|180740.4|180610.4|180739.3|180609.3|3
1723682400000|2024-08-15 00:40:00|180739.3|180609.3|180740.4|180610.4|180741.1|180611.1|180739.3|180609.3|5
1723682410000|2024-08-15 00:40:10|180745.1|180615.1|180745.4|180615.4|180745.4|180615.4|180745.1|180615.1|2
1723682430000|2024-08-15 00:40:30|180744.2|180614.2|180740.7|180610.7|180744.2|180614.2|180739.9|180609.9|3
1723682440000|2024-08-15 00:40:40|180741.5|180611.5|180741.5|180611.5|180741.5|180611.5|180741.5|180611.5|1
1723682460000|2024-08-15 00:41:00|180745.3|180615.3|180745.3|180615.3|180745.3|180615.3|180745.3|180615.3|1
1723682470000|2024-08-15 00:41:10|180744.5|180614.5|180744.5|180614.5|180744.5|180614.5|180744.5|180614.5|1
1723682490000|2024-08-15 00:41:30|180739.9|180609.9|180740.8|180610.8|180740.8|180610.8|180739.9|180609.9|4
1723682500000|2024-08-15 00:41:40|180741.6|180611.6|180741.6|180611.6|180741.6|180611.6|180741.6|180611.6|1
1723682520000|2024-08-15 00:42:00|180749.4|180619.4|180745.8|180615.8|180749.4|180619.4|180745.8|180615.8|2
1723682540000|2024-08-15 00:42:20|180741.2|180611.2|180741.2|180611.2|180741.2|180611.2|180741.2|180611.2|1
1723682550000|2024-08-15 00:42:30|180742.2|180612.2|180742.2|180612.2|180742.2|180612.2|180742.2|180612.2|1
1723682570000|2024-08-15 00:42:50|180742.8|180612.8|180742.8|180612.8|180742.8|180612.8|180742.8|180612.8|1
1723682580000|2024-08-15 00:43:00|180750.3|180620.3|180747.1|180617.1|180751.3|180621.3|180747|180617|4
1723682600000|2024-08-15 00:43:20|180746.2|180616.2|180742.6|180612.6|180746.2|180616.2|180741.6|180611.6|5
1723682620000|2024-08-15 00:43:40|180742.9|180612.9|180743.8|180613.8|180743.8|180613.8|180742.7|180612.7|4
1723682630000|2024-08-15 00:43:50|180743.6|180613.6|180751|180621|180751|180621|180743.6|180613.6|2
1723682640000|2024-08-15 00:44:00|180746.9|180616.9|180746.9|180616.9|180746.9|180616.9|180746.9|180616.9|1
1723682650000|2024-08-15 00:44:10|180742.2|180612.2|180741.6|180611.6|180742.2|180612.2|180741.6|180611.6|2
1723682660000|2024-08-15 00:44:20|180742.2|180612.2|180742.2|180612.2|180742.2|180612.2|180742.2|180612.2|1
1723682670000|2024-08-15 00:44:30|180742|180612|180742.7|180612.7|180742.7|180612.7|180742|180612|2
1723682680000|2024-08-15 00:44:40|180743.5|180613.5|180751|180621|180751|180621|180743.5|180613.5|2
1723682690000|2024-08-15 00:44:50|180752.4|180622.4|180752.4|180622.4|180752.4|180622.4|180752.4|180622.4|1
1723682700000|2024-08-15 00:45:00|180749.8|180619.8|180747|180617|180749.8|180619.8|180746|180616|3
1723682710000|2024-08-15 00:45:10|180742.3|180612.3|180741.9|180611.9|180742.3|180612.3|180741.9|180611.9|2
1723682730000|2024-08-15 00:45:30|180742.9|180612.9|180742.9|180612.9|180742.9|180612.9|180742.9|180612.9|1
1723682740000|2024-08-15 00:45:40|180750.2|180620.2|180750.3|180620.3|180751.3|180621.3|180750.2|180620.2|3
1723682750000|2024-08-15 00:45:50|180751.6|180621.6|180750.3|180620.3|180751.6|180621.6|180749.2|180619.2|4
1723682760000|2024-08-15 00:46:00|180749|180619|180741.1|180611.1|180750.9|180620.9|180740.8|180610.8|9
1723682770000|2024-08-15 00:46:10|180740.6|180610.6|180740.3|180610.3|180741.1|180611.1|180740.3|180610.3|3
1723682790000|2024-08-15 00:46:30|180740.6|180610.6|180740.6|180610.6|180740.6|180610.6|180740.6|180610.6|1
1723682800000|2024-08-15 00:46:40|180748.4|180618.4|180747.1|180617.1|180748.4|180618.4|180747.1|180617.1|2
1723682810000|2024-08-15 00:46:50|180735.2|180605.2|180759.1|180629.1|180759.1|180629.1|180735.2|180605.2|4
1723682820000|2024-08-15 00:47:00|180757.8|180627.8|180741.5|180611.5|180757.8|180627.8|180741.5|180611.5|4
1723682830000|2024-08-15 00:47:10|180742.1|180612.1|180742.8|180612.8|180742.8|180612.8|180741.4|180611.4|4
1723682840000|2024-08-15 00:47:20|180743.6|180613.6|180742.2|180612.2|180743.6|180613.6|180742.2|180612.2|4
1723682850000|2024-08-15 00:47:30|180749.7|180619.7|180744.3|180614.3|180749.7|180619.7|180744.3|180614.3|5
1723682860000|2024-08-15 00:47:40|180743.5|180613.5|180744.5|180614.5|180745.2|180615.2|180743.3|180613.3|5
1723682870000|2024-08-15 00:47:50|180743.9|180613.9|180740.7|180610.7|180743.9|180613.9|180739.7|180609.7|3
1723682880000|2024-08-15 00:48:00|180740.2|180610.2|180747.1|180617.1|180747.9|180617.9|180740.2|180610.2|8
1723682890000|2024-08-15 00:48:10|180747.8|180617.8|180747.1|180617.1|180747.8|180617.8|180747|180617|4
1723682900000|2024-08-15 00:48:20|180747.6|180617.6|180754.4|180624.4|180754.4|180624.4|180747.6|180617.6|3
1723682920000|2024-08-15 00:48:40|180765.3|180635.3|180765.3|180635.3|180765.3|180635.3|180765.3|180635.3|1
1723682930000|2024-08-15 00:48:50|180766.8|180636.8|180762.3|180632.3|180766.8|180636.8|180753.7|180623.7|9
1723682940000|2024-08-15 00:49:00|180760|180630|180754.2|180624.2|180760|180630|180754.2|180624.2|10
1723682950000|2024-08-15 00:49:10|180755|180625|180754.1|180624.1|180755|180625|180754.1|180624.1|5
1723682960000|2024-08-15 00:49:20|180758.8|180628.8|180758.8|180628.8|180758.8|180628.8|180758.8|180628.8|1
1723682970000|2024-08-15 00:49:30|180757.7|180627.7|180767.4|180637.4|180769.3|180639.3|180757.7|180627.7|4
1723682980000|2024-08-15 00:49:40|180769.1|180639.1|180759.4|180629.4|180770.6|180640.6|180758.1|180628.1|8
1723682990000|2024-08-15 00:49:50|180758.1|180628.1|180758.1|180628.1|180758.1|180628.1|180758.1|180628.1|1
1723683000000|2024-08-15 00:50:00|180757.4|180627.4|180759|180629|180759|180629|180757.4|180627.4|3
1723683010000|2024-08-15 00:50:10|180771.1|180641.1|180771.1|180641.1|180771.1|180641.1|180771.1|180641.1|1
1723683020000|2024-08-15 00:50:20|180771.8|180641.8|180771.8|180641.8|180771.8|180641.8|180771.8|180641.8|1
1723683030000|2024-08-15 00:50:30|180770.9|180640.9|180770.9|180640.9|180770.9|180640.9|180770.9|180640.9|1
1723683040000|2024-08-15 00:50:40|180757.9|180627.9|180759.2|180629.2|180759.7|180629.7|180757.8|180627.8|5
1723683050000|2024-08-15 00:50:50|180757.3|180627.3|180769.3|180639.3|180769.3|180639.3|180756.5|180626.5|8
1723683060000|2024-08-15 00:51:00|180757.7|180627.7|180767.6|180637.6|180769.7|180639.7|180757.7|180627.7|5
1723683070000|2024-08-15 00:51:10|180768.3|180638.3|180771.1|180641.1|180771.1|180641.1|180768.2|180638.2|6
1723683090000|2024-08-15 00:51:30|180770.2|180640.2|180759.4|180629.4|180770.2|180640.2|180759.4|180629.4|2
1723683100000|2024-08-15 00:51:40|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|1
1723683110000|2024-08-15 00:51:50|180758.2|180628.2|180757.2|180627.2|180758.3|180628.3|180756.8|180626.8|7
1723683120000|2024-08-15 00:52:00|180756.4|180626.4|180768.3|180638.3|180769|180639|180756.4|180626.4|13
1723683130000|2024-08-15 00:52:10|180767.1|180637.1|180768.2|180638.2|180769.3|180639.3|180767.1|180637.1|3
1723683140000|2024-08-15 00:52:20|180766.3|180636.3|180771.1|180641.1|180771.1|180641.1|180766.3|180636.3|5
1723683150000|2024-08-15 00:52:30|180775.1|180645.1|180757|180627|180775.1|180645.1|180755.8|180625.8|12
1723683160000|2024-08-15 00:52:40|180756.9|180626.9|180767.2|180637.2|180767.2|180637.2|180756.9|180626.9|4
1723683170000|2024-08-15 00:52:50|180761.4|180631.4|180758.9|180628.9|180761.4|180631.4|180757.9|180627.9|9
1723683180000|2024-08-15 00:53:00|180764.8|180634.8|180764.7|180634.7|180765.9|180635.9|180763.6|180633.6|6
1723683190000|2024-08-15 00:53:10|180765.7|180635.7|180765.1|180635.1|180766.1|180636.1|180765.1|180635.1|3
1723683200000|2024-08-15 00:53:20|180766.6|180636.6|180764.6|180634.6|180766.6|180636.6|180764.6|180634.6|3
1723683210000|2024-08-15 00:53:30|180763.4|180633.4|180762.9|180632.9|180764.2|180634.2|180762.1|180632.1|6
1723683220000|2024-08-15 00:53:40|180768.8|180638.8|180771|180641|180771|180641|180768.8|180638.8|4
1723683230000|2024-08-15 00:53:50|180762.3|180632.3|180760.7|180630.7|180762.3|180632.3|180754|180624|7
1723683240000|2024-08-15 00:54:00|180762.4|180632.4|180760.4|180630.4|180763|180633|180760.4|180630.4|15
1723683250000|2024-08-15 00:54:10|180760.7|180630.7|180756.2|180626.2|180763.5|180633.5|180753.6|180623.6|14
1723683260000|2024-08-15 00:54:20|180756.7|180626.7|180756.3|180626.3|180756.7|180626.7|180755.7|180625.7|6
1723683270000|2024-08-15 00:54:30|180755.5|180625.5|180755.8|180625.8|180756.7|180626.7|180755.5|180625.5|4
1723683280000|2024-08-15 00:54:40|180756.6|180626.6|180765.8|180635.8|180767.4|180637.4|180756.6|180626.6|9
1723683290000|2024-08-15 00:54:50|180767.7|180637.7|180759.7|180629.7|180768.2|180638.2|180759.7|180629.7|6
1723683300000|2024-08-15 00:55:00|180758.6|180628.6|180752.5|180622.5|180758.6|180628.6|180750.9|180620.9|9
1723683310000|2024-08-15 00:55:10|180753.6|180623.6|180757.1|180627.1|180757.1|180627.1|180752.6|180622.6|4
1723683320000|2024-08-15 00:55:20|180757.6|180627.6|180757.6|180627.6|180758.1|180628.1|180757|180627|4
1723683330000|2024-08-15 00:55:30|180757.2|180627.2|180757|180627|180757.6|180627.6|180755.3|180625.3|11
1723683340000|2024-08-15 00:55:40|180756.3|180626.3|180761.1|180631.1|180761.1|180631.1|180756.3|180626.3|12
1723683350000|2024-08-15 00:55:50|180760.4|180630.4|180760.7|180630.7|180761.3|180631.3|180760.4|180630.4|7
1723683360000|2024-08-15 00:56:00|180761.1|180631.1|180753.7|180623.7|180761.1|180631.1|180753.7|180623.7|10
1723683370000|2024-08-15 00:56:10|180753|180623|180753.8|180623.8|180753.8|180623.8|180753|180623|2
1723683380000|2024-08-15 00:56:20|180753.1|180623.1|180754|180624|180754|180624|180753|180623|6
1723683390000|2024-08-15 00:56:30|180767.3|180637.3|180768.9|180638.9|180768.9|180638.9|180767.3|180637.3|2
1723683400000|2024-08-15 00:56:40|180767.4|180637.4|180769.3|180639.3|180769.3|180639.3|180767.4|180637.4|2
1723683410000|2024-08-15 00:56:50|180770.4|180640.4|180760.3|180630.3|180770.4|180640.4|180758.7|180628.7|5
1723683420000|2024-08-15 00:57:00|180754.7|180624.7|180753.9|180623.9|180755|180625|180753.5|180623.5|6
1723683430000|2024-08-15 00:57:10|180755|180625|180799|180669|180800.4|180670.4|180753.7|180623.7|10
1723683440000|2024-08-15 00:57:20|180798.6|180668.6|180798.6|180668.6|180798.6|180668.6|180798.6|180668.6|1
1723683460000|2024-08-15 00:57:40|180799.3|180669.3|180799.3|180669.3|180799.3|180669.3|180799.3|180669.3|1
1723683480000|2024-08-15 00:58:00|180788.5|180658.5|180905.3|180775.3|180907|180777|180788.5|180658.5|8
1723683490000|2024-08-15 00:58:10|180905|180775|180906|180776|180906|180776|180905|180775|3
1723683500000|2024-08-15 00:58:20|180906.7|180776.7|180904.8|180774.8|180906.7|180776.7|180904.8|180774.8|7
1723683510000|2024-08-15 00:58:30|180905.4|180775.4|180915.4|180785.4|180916.3|180786.3|180905.4|180775.4|11
1723683520000|2024-08-15 00:58:40|180913.3|180783.3|180905|180775|180915.8|180785.8|180905|180775|13
1723683530000|2024-08-15 00:58:50|180904.2|180774.2|180905.9|180775.9|180905.9|180775.9|180899.8|180769.8|8
1723683540000|2024-08-15 00:59:00|180905.1|180775.1|180905.9|180775.9|180906|180776|180904.9|180774.9|6
1723683550000|2024-08-15 00:59:10|180905.4|180775.4|180906.4|180776.4|180906.4|180776.4|180905.3|180775.3|6
1723683560000|2024-08-15 00:59:20|180917.1|180787.1|180917.8|180787.8|180918|180788|180917.1|180787.1|3
1723683570000|2024-08-15 00:59:30|180911.4|180781.4|180967.5|180837.5|180967.5|180837.5|180911.4|180781.4|7
1723683600000|2024-08-15 01:00:00|180968.6|180838.6|180974.3|180844.3|180977.3|180847.3|180967.1|180837.1|15
1723683620000|2024-08-15 01:00:20|180979.8|180849.8|180998.5|180868.5|180998.7|180868.7|180979.8|180849.8|8
1723683630000|2024-08-15 01:00:30|180998.9|180868.9|180998.8|180868.8|180998.9|180868.9|180998.2|180868.2|3
1723683640000|2024-08-15 01:00:40|180998.4|180868.4|180998.9|180868.9|180999.6|180869.6|180998.4|180868.4|7
1723683650000|2024-08-15 01:00:50|181002.6|180872.6|180980.1|180850.1|181014.4|180884.4|180980.1|180850.1|5
1723683660000|2024-08-15 01:01:00|180985.4|180855.4|180993.3|180863.3|180993.3|180863.3|180979.5|180849.5|20
1723683670000|2024-08-15 01:01:10|180992.2|180862.2|180997.4|180867.4|180997.4|180867.4|180978.8|180848.8|12
1723683680000|2024-08-15 01:01:20|180997.1|180867.1|180993.8|180863.8|180997.1|180867.1|180980|180850|11
1723683690000|2024-08-15 01:01:30|180994.8|180864.8|180980.3|180850.3|180995.8|180865.8|180980.3|180850.3|14
1723683700000|2024-08-15 01:01:40|180981.6|180851.6|180990.4|180860.4|180994|180864|180980.2|180850.2|10
1723683710000|2024-08-15 01:01:50|180991.3|180861.3|180981|180851|180998.8|180868.8|180980.2|180850.2|17
1723683720000|2024-08-15 01:02:00|180981.8|180851.8|181001.7|180871.7|181001.9|180871.9|180981.8|180851.8|11
1723683730000|2024-08-15 01:02:10|181000.9|180870.9|180980.1|180850.1|181001.7|180871.7|180980.1|180850.1|17
1723683740000|2024-08-15 01:02:20|180980.8|180850.8|180999.3|180869.3|180999.3|180869.3|180980.8|180850.8|8
1723683750000|2024-08-15 01:02:30|180999.4|180869.4|180999.6|180869.6|180999.6|180869.6|180999.3|180869.3|13
1723683760000|2024-08-15 01:02:40|180999.3|180869.3|180987.2|180857.2|180999.9|180869.9|180987.2|180857.2|13
1723683770000|2024-08-15 01:02:50|180984.1|180854.1|180998.5|180868.5|180998.5|180868.5|180981.7|180851.7|9
1723683780000|2024-08-15 01:03:00|180998.2|180868.2|180998.2|180868.2|180998.2|180868.2|180998.2|180868.2|1
1723683790000|2024-08-15 01:03:10|180997.3|180867.3|180994.1|180864.1|180997.3|180867.3|180993.8|180863.8|7
1723683800000|2024-08-15 01:03:20|180994.5|180864.5|180995.1|180865.1|180995.1|180865.1|180994.1|180864.1|9
1723683810000|2024-08-15 01:03:30|180998.3|180868.3|180996|180866|180998.9|180868.9|180995.4|180865.4|17
1723683820000|2024-08-15 01:03:40|180997.4|180867.4|180996|180866|180998|180868|180995.5|180865.5|11
1723683830000|2024-08-15 01:03:50|180994.6|180864.6|180989.6|180859.6|180995.4|180865.4|180988.3|180858.3|12
1723683840000|2024-08-15 01:04:00|180989.5|180859.5|180990.1|180860.1|180990.4|180860.4|180988.8|180858.8|7
1723683850000|2024-08-15 01:04:10|180990.9|180860.9|180991.1|180861.1|180992.7|180862.7|180990.9|180860.9|11
1723683860000|2024-08-15 01:04:20|180995.2|180865.2|180995.3|180865.3|180995.3|180865.3|180995.2|180865.2|2
1723683870000|2024-08-15 01:04:30|180995.9|180865.9|180995.2|180865.2|180996.1|180866.1|180995.2|180865.2|4
1723683880000|2024-08-15 01:04:40|180995.1|180865.1|180992.5|180862.5|180995.1|180865.1|180992.5|180862.5|2
1723683890000|2024-08-15 01:04:50|180992.1|180862.1|180994|180864|180994|180864|180992.1|180862.1|3
1723683900000|2024-08-15 01:05:00|180992.9|180862.9|180995.4|180865.4|180995.4|180865.4|180992.9|180862.9|7
1723683910000|2024-08-15 01:05:10|180994.5|180864.5|180999.5|180869.5|180999.5|180869.5|180994.5|180864.5|6
1723683920000|2024-08-15 01:05:20|180998.3|180868.3|180999.4|180869.4|180999.4|180869.4|180998.3|180868.3|2
1723683930000|2024-08-15 01:05:30|180998|180868|180998.5|180868.5|180999.7|180869.7|180998|180868|4
1723683940000|2024-08-15 01:05:40|180999.7|180869.7|180996.6|180866.6|180999.7|180869.7|180996.6|180866.6|2
1723683960000|2024-08-15 01:06:00|180997.6|180867.6|180996.3|180866.3|180997.6|180867.6|180995.4|180865.4|5
1723683970000|2024-08-15 01:06:10|180999|180869|180999|180869|180999|180869|180999|180869|1
1723683980000|2024-08-15 01:06:20|181000.4|180870.4|181000.4|180870.4|181000.4|180870.4|181000.4|180870.4|1
1723683990000|2024-08-15 01:06:30|180999.7|180869.7|180997.2|180867.2|180999.7|180869.7|180997.2|180867.2|2
1723684010000|2024-08-15 01:06:50|180997.7|180867.7|181021.6|180891.6|181023.9|180893.9|180997.7|180867.7|6
1723684020000|2024-08-15 01:07:00|181021.5|180891.5|181021.5|180891.5|181021.5|180891.5|181021.5|180891.5|1
1723684030000|2024-08-15 01:07:10|181018.1|180888.1|181018.4|180888.4|181018.4|180888.4|181018.1|180888.1|2
1723684040000|2024-08-15 01:07:20|181019.8|180889.8|181019.8|180889.8|181019.8|180889.8|181019.8|180889.8|1
1723684050000|2024-08-15 01:07:30|181019.9|180889.9|181019.9|180889.9|181019.9|180889.9|181019.9|180889.9|1
1723684060000|2024-08-15 01:07:40|181015.7|180885.7|180999.6|180869.6|181021.3|180891.3|180998.5|180868.5|13
1723684070000|2024-08-15 01:07:50|181000.7|180870.7|181000.3|180870.3|181001.6|180871.6|180999.4|180869.4|8
1723684080000|2024-08-15 01:08:00|181000.9|180870.9|181000.3|180870.3|181000.9|180870.9|181000.3|180870.3|2
1723684090000|2024-08-15 01:08:10|180995.3|180865.3|181000.6|180870.6|181000.6|180870.6|180995.3|180865.3|3
1723684100000|2024-08-15 01:08:20|181005.9|180875.9|180997.5|180867.5|181005.9|180875.9|180996.8|180866.8|8
1723684110000|2024-08-15 01:08:30|180996.8|180866.8|180997.9|180867.9|181008.5|180878.5|180996.8|180866.8|8
1723684120000|2024-08-15 01:08:40|181000.1|180870.1|180996.9|180866.9|181000.1|180870.1|180996.1|180866.1|7
1723684140000|2024-08-15 01:09:00|180996.3|180866.3|180997|180867|180997|180867|180996.3|180866.3|2
1723684150000|2024-08-15 01:09:10|181001.6|180871.6|181018.8|180888.8|181023.1|180893.1|181001.6|180871.6|3
1723684160000|2024-08-15 01:09:20|181021.9|180891.9|181021.9|180891.9|181021.9|180891.9|181021.9|180891.9|1
1723684170000|2024-08-15 01:09:30|181021.8|180891.8|181021.8|180891.8|181021.8|180891.8|181021.8|180891.8|1
1723684180000|2024-08-15 01:09:40|181020.4|180890.4|181021.5|180891.5|181021.5|180891.5|181020.4|180890.4|2
1723684220000|2024-08-15 01:10:20|181020.4|180890.4|181020.4|180890.4|181020.4|180890.4|181020.4|180890.4|1
1723684230000|2024-08-15 01:10:30|181020.3|180890.3|181020.3|180890.3|181020.3|180890.3|181020.3|180890.3|1
1723684240000|2024-08-15 01:10:40|181034.2|180904.2|181034.2|180904.2|181034.2|180904.2|181034.2|180904.2|1
1723684250000|2024-08-15 01:10:50|181034.1|180904.1|181034.1|180904.1|181034.1|180904.1|181034.1|180904.1|1
1723684260000|2024-08-15 01:11:00|181021.5|180891.5|181021.5|180891.5|181021.5|180891.5|181021.5|180891.5|1
1723684270000|2024-08-15 01:11:10|181018.6|180888.6|181020.3|180890.3|181020.3|180890.3|181018.6|180888.6|2
1723684290000|2024-08-15 01:11:30|181018.6|180888.6|181018.6|180888.6|181018.6|180888.6|181018.6|180888.6|1
1723684300000|2024-08-15 01:11:40|181031.8|180901.8|181034.1|180904.1|181034.1|180904.1|181031.8|180901.8|2
1723684320000|2024-08-15 01:12:00|181021.5|180891.5|181021.3|180891.3|181021.5|180891.5|181020.3|180890.3|3
1723684330000|2024-08-15 01:12:10|181020.2|180890.2|181020.2|180890.2|181020.2|180890.2|181020.2|180890.2|1
1723684350000|2024-08-15 01:12:30|181021.3|180891.3|181024.5|180894.5|181024.5|180894.5|181019.6|180889.6|4
1723684360000|2024-08-15 01:12:40|181019.6|180889.6|181023.3|180893.3|181024.5|180894.5|181019.6|180889.6|3
1723684380000|2024-08-15 01:13:00|181018.7|180888.7|181039.9|180909.9|181039.9|180909.9|181018.6|180888.6|5
1723684390000|2024-08-15 01:13:10|181046|180916|181022.5|180892.5|181046|180916|181014.9|180884.9|8
1723684400000|2024-08-15 01:13:20|181012.9|180882.9|181010.7|180880.7|181012.9|180882.9|181010.7|180880.7|2
1723684420000|2024-08-15 01:13:40|181022.2|180892.2|181022.2|180892.2|181022.2|180892.2|181022.2|180892.2|1
1723684430000|2024-08-15 01:13:50|181020.2|180890.2|181023.5|180893.5|181023.5|180893.5|181011.1|180881.1|4
1723684460000|2024-08-15 01:14:20|181037.8|180907.8|181022.5|180892.5|181037.8|180907.8|181022.5|180892.5|3
1723684490000|2024-08-15 01:14:50|181042.4|180912.4|181042.4|180912.4|181042.4|180912.4|181042.4|180912.4|1
1723684500000|2024-08-15 01:15:00|181040.3|180910.3|181035.1|180905.1|181040.3|180910.3|181022.7|180892.7|7
1723684510000|2024-08-15 01:15:10|181030.7|180900.7|181030.7|180900.7|181030.7|180900.7|181030.7|180900.7|1
1723684540000|2024-08-15 01:15:40|181035|180905|181035|180905|181035|180905|181035|180905|1
1723684550000|2024-08-15 01:15:50|181045.3|180915.3|181011.3|180881.3|181045.3|180915.3|181007.1|180877.1|11
1723684560000|2024-08-15 01:16:00|181017.2|180887.2|181026.1|180896.1|181031.9|180901.9|181017.2|180887.2|11
1723684570000|2024-08-15 01:16:10|181025.9|180895.9|181016.7|180886.7|181037.1|180907.1|181008.5|180878.5|23
1723684580000|2024-08-15 01:16:20|181024|180894|181022.9|180892.9|181024.4|180894.4|181014.2|180884.2|9
1723684590000|2024-08-15 01:16:30|181015.9|180885.9|181026.4|180896.4|181027.9|180897.9|181009.5|180879.5|15
1723684600000|2024-08-15 01:16:40|181022.3|180892.3|181015.4|180885.4|181023.1|180893.1|181015.4|180885.4|6
1723684610000|2024-08-15 01:16:50|181020.6|180890.6|181020.6|180890.6|181020.6|180890.6|181020.6|180890.6|1
1723684620000|2024-08-15 01:17:00|181019.7|180889.7|181020.7|180890.7|181022.9|180892.9|181019.7|180889.7|5
1723684630000|2024-08-15 01:17:10|181023.2|180893.2|181022.3|180892.3|181025.5|180895.5|181022.3|180892.3|3
1723684640000|2024-08-15 01:17:20|181021.2|180891.2|181019.4|180889.4|181021.2|180891.2|181014.9|180884.9|5
1723684650000|2024-08-15 01:17:30|181018.4|180888.4|181018.4|180888.4|181018.4|180888.4|181018.4|180888.4|1
1723684680000|2024-08-15 01:18:00|181017.5|180887.5|181014.9|180884.9|181017.5|180887.5|181012.1|180882.1|4
1723684690000|2024-08-15 01:18:10|181013.9|180883.9|181011.9|180881.9|181017.7|180887.7|181011.9|180881.9|8
1723684710000|2024-08-15 01:18:30|181012.7|180882.7|181013|180883|181013|180883|181011.2|180881.2|6
1723684720000|2024-08-15 01:18:40|181015.3|180885.3|181012.2|180882.2|181015.3|180885.3|181011.4|180881.4|4
1723684730000|2024-08-15 01:18:50|181015.3|180885.3|181019.2|180889.2|181020.3|180890.3|181015.3|180885.3|5
1723684740000|2024-08-15 01:19:00|181018.4|180888.4|181018.4|180888.4|181018.4|180888.4|181018.4|180888.4|1
1723684750000|2024-08-15 01:19:10|181019.5|180889.5|181019.5|180889.5|181019.5|180889.5|181019.5|180889.5|1
1723684760000|2024-08-15 01:19:20|181018.3|180888.3|181012.6|180882.6|181018.3|180888.3|181012.6|180882.6|4
1723684770000|2024-08-15 01:19:30|181011.8|180881.8|181011.8|180881.8|181011.8|180881.8|181011.8|180881.8|1
1723684780000|2024-08-15 01:19:40|181012.6|180882.6|181012.6|180882.6|181012.6|180882.6|181011.8|180881.8|3
1723684790000|2024-08-15 01:19:50|181015|180885|181018.5|180888.5|181018.5|180888.5|181012.8|180882.8|4
1723684800000|2024-08-15 01:20:00|181015.6|180885.6|181014.4|180884.4|181015.6|180885.6|181014.4|180884.4|2
1723684810000|2024-08-15 01:20:10|181015.4|180885.4|181015.4|180885.4|181015.4|180885.4|181015.4|180885.4|1
1723684820000|2024-08-15 01:20:20|181013.6|180883.6|181013.6|180883.6|181013.6|180883.6|181013.6|180883.6|1
1723684830000|2024-08-15 01:20:30|181012.5|180882.5|181014.9|180884.9|181014.9|180884.9|181005.3|180875.3|5
1723684840000|2024-08-15 01:20:40|181012.1|180882.1|181012.1|180882.1|181012.1|180882.1|181012.1|180882.1|1
1723684850000|2024-08-15 01:20:50|181015.2|180885.2|181020.4|180890.4|181020.4|180890.4|181015.2|180885.2|2
1723684860000|2024-08-15 01:21:00|181021.7|180891.7|181018.8|180888.8|181026.9|180896.9|181018.8|180888.8|4
1723684870000|2024-08-15 01:21:10|181013.9|180883.9|181021.4|180891.4|181021.4|180891.4|181013.9|180883.9|3
1723684880000|2024-08-15 01:21:20|181025.2|180895.2|181025.2|180895.2|181025.2|180895.2|181025.2|180895.2|1
1723684890000|2024-08-15 01:21:30|181022.9|180892.9|181021.4|180891.4|181025.7|180895.7|181018.5|180888.5|5
1723684900000|2024-08-15 01:21:40|181025.7|180895.7|181021.7|180891.7|181025.7|180895.7|181021.7|180891.7|2
1723684910000|2024-08-15 01:21:50|181025.6|180895.6|181025.6|180895.6|181025.6|180895.6|181025.6|180895.6|1
1723684920000|2024-08-15 01:22:00|181022.8|180892.8|181026.8|180896.8|181026.8|180896.8|181022.8|180892.8|3
1723684940000|2024-08-15 01:22:20|181031.6|180901.6|181031.6|180901.6|181031.6|180901.6|181031.6|180901.6|1
1723684970000|2024-08-15 01:22:50|181026.6|180896.6|181026.6|180896.6|181026.6|180896.6|181026.6|180896.6|1
1723684990000|2024-08-15 01:23:10|181027.5|180897.5|181016.8|180886.8|181027.5|180897.5|181016.8|180886.8|2
1723685000000|2024-08-15 01:23:20|181017.1|180887.1|181018.6|180888.6|181018.6|180888.6|181017.1|180887.1|2
1723685010000|2024-08-15 01:23:30|181023.2|180893.2|181018.5|180888.5|181023.2|180893.2|181018.5|180888.5|3
1723685020000|2024-08-15 01:23:40|181033.8|180903.8|181033.8|180903.8|181033.8|180903.8|181033.8|180903.8|1
1723685030000|2024-08-15 01:23:50|181035.5|180905.5|181035.5|180905.5|181035.5|180905.5|181035.5|180905.5|1
1723685040000|2024-08-15 01:24:00|181037.4|180907.4|181024.4|180894.4|181037.4|180907.4|181021.1|180891.1|8
1723685050000|2024-08-15 01:24:10|181025.2|180895.2|181025.2|180895.2|181025.2|180895.2|181025.2|180895.2|1
1723685060000|2024-08-15 01:24:20|181024.3|180894.3|181022.4|180892.4|181024.3|180894.3|181022.3|180892.3|4
1723685070000|2024-08-15 01:24:30|181020.8|180890.8|181004.5|180874.5|181020.8|180890.8|181004.5|180874.5|5
1723685080000|2024-08-15 01:24:40|181000.1|180870.1|181000.1|180870.1|181000.1|180870.1|181000.1|180870.1|1
1723685090000|2024-08-15 01:24:50|181011.1|180881.1|181011.1|180881.1|181011.1|180881.1|181011.1|180881.1|1
1723685100000|2024-08-15 01:25:00|181016.7|180886.7|181015.5|180885.5|181016.9|180886.9|181015|180885|4
1723685110000|2024-08-15 01:25:10|181012.9|180882.9|181007.7|180877.7|181014.9|180884.9|181006.2|180876.2|5
1723685120000|2024-08-15 01:25:20|181009.1|180879.1|181019.7|180889.7|181019.7|180889.7|181009.1|180879.1|5
1723685130000|2024-08-15 01:25:30|181016.2|180886.2|181016.6|180886.6|181016.6|180886.6|181014.8|180884.8|3
1723685140000|2024-08-15 01:25:40|181014.8|180884.8|181014.2|180884.2|181014.8|180884.8|181004.4|180874.4|8
1723685150000|2024-08-15 01:25:50|181012.8|180882.8|181005.7|180875.7|181012.8|180882.8|181003.7|180873.7|6
1723685160000|2024-08-15 01:26:00|181007.5|180877.5|181010.5|180880.5|181010.5|180880.5|181007.5|180877.5|3
1723685170000|2024-08-15 01:26:10|181011.9|180881.9|181013|180883|181014.8|180884.8|181011.9|180881.9|5
1723685180000|2024-08-15 01:26:20|181011.1|180881.1|181005.9|180875.9|181012.4|180882.4|181005.9|180875.9|5
1723685190000|2024-08-15 01:26:30|181015.6|180885.6|181015.8|180885.8|181015.8|180885.8|181015.6|180885.6|2
1723685200000|2024-08-15 01:26:40|181016.2|180886.2|181000.6|180870.6|181016.2|180886.2|181000.6|180870.6|4
1723685210000|2024-08-15 01:26:50|181000.5|180870.5|181000.5|180870.5|181000.5|180870.5|181000.5|180870.5|1
1723685220000|2024-08-15 01:27:00|181000.6|180870.6|181000.6|180870.6|181000.6|180870.6|181000.6|180870.6|1
1723685230000|2024-08-15 01:27:10|180999.4|180869.4|181005.8|180875.8|181005.8|180875.8|180999.4|180869.4|2
1723685250000|2024-08-15 01:27:30|181004.7|180874.7|180999.7|180869.7|181006.2|180876.2|180999.7|180869.7|4
1723685280000|2024-08-15 01:28:00|180998.5|180868.5|181006.3|180876.3|181006.3|180876.3|180998.5|180868.5|4
1723685310000|2024-08-15 01:28:30|181000.6|180870.6|181000.6|180870.6|181000.6|180870.6|181000.6|180870.6|1
1723685320000|2024-08-15 01:28:40|181000.7|180870.7|181002.5|180872.5|181008.4|180878.4|181000.6|180870.6|6
1723685330000|2024-08-15 01:28:50|181003.8|180873.8|181003.5|180873.5|181004.8|180874.8|181003.5|180873.5|3
1723685340000|2024-08-15 01:29:00|181004.7|180874.7|181011.4|180881.4|181011.4|180881.4|181004.7|180874.7|3
1723685350000|2024-08-15 01:29:10|181009.5|180879.5|181009.5|180879.5|181009.5|180879.5|181009.5|180879.5|1
1723685360000|2024-08-15 01:29:20|181010.9|180880.9|181009.3|180879.3|181010.9|180880.9|181009.3|180879.3|2
1723685370000|2024-08-15 01:29:30|181010.7|180880.7|181010.7|180880.7|181014.3|180884.3|181010.7|180880.7|3
1723685380000|2024-08-15 01:29:40|181009.3|180879.3|181007.9|180877.9|181009.3|180879.3|181007.9|180877.9|2
1723685390000|2024-08-15 01:29:50|181004.9|180874.9|181006.4|180876.4|181006.4|180876.4|180995.2|180865.2|4
1723685400000|2024-08-15 01:30:00|181003.5|180873.5|181024|180894|181031|180930.9|180986.4|180856.4|16
1723685410000|2024-08-15 01:30:10|181022.5|180892.5|180989.5|180859.5|181022.5|180892.5|180945.5|180815.5|18
1723685420000|2024-08-15 01:30:20|180992.1|180862.1|180946.3|180816.3|180994.7|180864.7|180935.6|180805.6|28
1723685430000|2024-08-15 01:30:30|180950.8|180820.8|180954|180782.4|180961.1|180831.1|180929.3|180781.1|31
1723685440000|2024-08-15 01:30:40|180949.2|180783|180916.3|180765.5|180953.8|180785.9|180886.5|180752.6|30
1723685450000|2024-08-15 01:30:50|180914.4|180749.8|180921.6|180752.9|180934.5|180777.1|180906.9|180746.6|38
1723685460000|2024-08-15 01:31:00|180931.9|180752.3|180937.8|180764|180939.7|180778.1|180921.2|180752.3|27
1723685470000|2024-08-15 01:31:10|180937.9|180765.2|180934.4|180758.4|180939.1|180787.3|180913.4|180746.5|28
1723685480000|2024-08-15 01:31:20|180934.1|180760.8|180921.5|180753.6|180939.3|180781.2|180921.5|180753.3|27
1723685490000|2024-08-15 01:31:30|180921.4|180749|180935.5|180760.3|180938.2|180766.7|180921.4|180749|22
1723685500000|2024-08-15 01:31:40|180938.5|180762.2|180922.4|180755.1|180941.6|180790.2|180920.2|180755.1|29
1723685510000|2024-08-15 01:31:50|180921.9|180763.6|180926.6|180767.2|180938.7|180793.1|180921|180752.8|35
1723685520000|2024-08-15 01:32:00|180937.8|180767.3|180938.6|180773.9|180938.8|180779.5|180926.8|180760.4|31
1723685530000|2024-08-15 01:32:10|180938.5|180774.5|180946.6|180772.2|180947|180776.4|180933.3|180761.2|25
1723685540000|2024-08-15 01:32:20|180946.5|180761.6|180940.1|180762.7|180947.9|180762.7|180933.2|180751.1|26
1723685550000|2024-08-15 01:32:30|180939.9|180762.5|180947.2|180767.3|180947.6|180774.3|180937.3|180760.3|14
1723685560000|2024-08-15 01:32:40|180947.7|180772|180943.3|180774.5|180947.7|180810.3|180940.2|180772|15
1723685570000|2024-08-15 01:32:50|180943.2|180774.1|180947.1|180817.1|180966.2|180821.3|180936.5|180757.4|27
1723685580000|2024-08-15 01:33:00|180947|180817|180933.6|180760.6|180950.1|180820.1|180927.3|180755.2|28
1723685590000|2024-08-15 01:33:10|180933.9|180761.2|180944|180764.3|180944.1|180767.3|180932.3|180754.8|26
1723685600000|2024-08-15 01:33:20|180943.8|180763.4|180912.7|180782.7|180946|180796.6|180912.7|180761.4|27
1723685610000|2024-08-15 01:33:30|180909.1|180779.1|180929.7|180752.6|180936.3|180790.2|180906.3|180751.7|24
1723685620000|2024-08-15 01:33:40|180929.9|180751.5|180926.7|180750.4|180942.1|180758.8|180924.9|180739.9|28
1723685630000|2024-08-15 01:33:50|180931.3|180768.6|180941.8|180758.4|180942.2|180768.6|180926.5|180740.4|20
1723685640000|2024-08-15 01:34:00|180930.5|180772.1|180914.5|180784.5|180930.5|180788.8|180910.4|180772.1|16
1723685650000|2024-08-15 01:34:10|180913.4|180783.4|180911.3|180781.3|180916.4|180786.4|180910.4|180780.4|31
1723685660000|2024-08-15 01:34:20|180909.9|180779.9|180913.4|180783.4|180916.9|180786.9|180909.9|180779.9|28
1723685670000|2024-08-15 01:34:30|180913.3|180783.3|180911.8|180781.8|180915|180785|180908.3|180778.3|29
1723685680000|2024-08-15 01:34:40|180912.2|180782.2|180900.9|180770.9|180912.2|180782.2|180900.9|180770.9|9
1723685690000|2024-08-15 01:34:50|180898|180768|180914.3|180784.3|180914.3|180784.3|180896.4|180766.4|32
1723685700000|2024-08-15 01:35:00|180915.2|180785.2|180916.2|180786.2|180916.7|180786.7|180915.2|180785.2|12
1723685710000|2024-08-15 01:35:10|180916.1|180786.1|180918.9|180788.9|180920.4|180790.4|180916.1|180786.1|19
1723685720000|2024-08-15 01:35:20|180917.5|180787.5|180929.2|180799.2|180929.5|180799.5|180917.5|180787.5|13
1723685730000|2024-08-15 01:35:30|180934.5|180804.5|180924.8|180794.8|180961.6|180806.8|180924.8|180761.5|16
1723685740000|2024-08-15 01:35:40|180923.6|180793.6|180920.3|180790.3|180952.1|180793.6|180912.5|180751.5|21
1723685750000|2024-08-15 01:35:50|180914.1|180784.1|180896.3|180766.3|180932.7|180802.7|180894.5|180764.5|26
1723685760000|2024-08-15 01:36:00|180894.8|180764.8|180906.5|180776.5|180906.8|180776.8|180891.7|180761.7|17
1723685770000|2024-08-15 01:36:10|180906.3|180776.3|180907.1|180777.1|180907.9|180777.9|180903.6|180773.6|22
1723685780000|2024-08-15 01:36:20|180907.8|180777.8|180896.4|180766.4|180910.8|180780.8|180896.4|180766.4|25
1723685790000|2024-08-15 01:36:30|180900.7|180770.7|180895.5|180765.5|180901|180771|180895.4|180765.4|11
1723685800000|2024-08-15 01:36:40|180895.4|180765.4|180896.4|180766.4|180899.2|180769.2|180894.2|180764.2|23
1723685810000|2024-08-15 01:36:50|180899.1|180769.1|180908.2|180778.2|180908.2|180778.2|180895.4|180765.4|25
1723685820000|2024-08-15 01:37:00|180905.5|180775.5|180904.4|180774.4|180908.2|180778.2|180904.4|180774.4|25
1723685830000|2024-08-15 01:37:10|180905.3|180775.3|180907.8|180777.8|180908.4|180778.4|180905.3|180775.3|16
1723685840000|2024-08-15 01:37:20|180907.3|180777.3|180895.9|180765.9|180907.8|180777.8|180895.9|180765.9|27
1723685850000|2024-08-15 01:37:30|180895.6|180765.6|180891|180761|180898.5|180768.5|180882.3|180752.3|29
1723685860000|2024-08-15 01:37:40|180892.1|180762.1|180849.7|180719.7|180892.1|180762.1|180841.3|180711.3|17
1723685870000|2024-08-15 01:37:50|180850.5|180720.5|180821.7|180691.7|180869.3|180739.3|180820.1|180690.1|13
1723685880000|2024-08-15 01:38:00|180819.9|180689.9|180828.6|180698.6|180838.5|180708.5|180819.7|180689.7|19
1723685890000|2024-08-15 01:38:10|180828.2|180698.2|180819.4|180689.4|180828.4|180698.4|180818.1|180688.1|12
1723685900000|2024-08-15 01:38:20|180820|180690|180838.8|180708.8|180839.2|180709.2|180818.8|180688.8|20
1723685910000|2024-08-15 01:38:30|180840.8|180710.8|180875.7|180745.7|180877.8|180747.8|180839.3|180709.3|14
1723685920000|2024-08-15 01:38:40|180875.5|180745.5|180875.6|180745.6|180876.9|180746.9|180875.5|180745.5|6
1723685930000|2024-08-15 01:38:50|180876.8|180746.8|180873.2|180743.2|180876.8|180746.8|180873.2|180743.2|7
1723685940000|2024-08-15 01:39:00|180873.1|180743.1|180853.2|180723.2|180877.8|180747.8|180823.8|180693.8|18
1723685950000|2024-08-15 01:39:10|180853.4|180723.4|180855.9|180725.9|180856|180726|180853.4|180723.4|4
1723685960000|2024-08-15 01:39:20|180862|180732|180842.8|180712.8|180870.2|180740.2|180839.4|180709.4|7
1723685970000|2024-08-15 01:39:30|180844|180714|180881.1|180751.1|180881.1|180751.1|180844|180714|8
1723685980000|2024-08-15 01:39:40|180884.2|180754.2|180882|180752|180884.2|180754.2|180880.9|180750.9|5
1723685990000|2024-08-15 01:39:50|180897.1|180767.1|180907.5|180777.5|180908.2|180778.2|180897.1|180767.1|14
1723686000000|2024-08-15 01:40:00|180908.3|180778.3|180899.2|180769.2|180908.3|180778.3|180896.1|180766.1|15
1723686010000|2024-08-15 01:40:10|180898.6|180768.6|180901.2|180771.2|180901.3|180771.3|180898.6|180768.6|17
1723686020000|2024-08-15 01:40:20|180900.3|180770.3|180904.2|180774.2|180904.2|180774.2|180900.3|180770.3|3
1723686030000|2024-08-15 01:40:30|180905.4|180775.4|180904.1|180774.1|180905.4|180775.4|180904.1|180774.1|4
1723686040000|2024-08-15 01:40:40|180900.6|180770.6|180900.6|180770.6|180900.6|180770.6|180900.6|180770.6|1
1723686050000|2024-08-15 01:40:50|180906.8|180776.8|180906.8|180776.8|180907.7|180777.7|180906.4|180776.4|5
1723686060000|2024-08-15 01:41:00|180907.3|180777.3|180848.7|180718.7|180907.3|180777.3|180848.7|180718.7|21
1723686070000|2024-08-15 01:41:10|180851.2|180721.2|180838.6|180708.6|180861.2|180731.2|180830.4|180700.4|17
1723686080000|2024-08-15 01:41:20|180838.1|180708.1|180838.1|180708.1|180838.1|180708.1|180838.1|180708.1|1
1723686090000|2024-08-15 01:41:30|180838.4|180708.4|180838.4|180708.4|180839.4|180709.4|180838|180708|7
1723686100000|2024-08-15 01:41:40|180839.7|180709.7|180841.6|180711.6|180844|180714|180837.4|180707.4|7
1723686110000|2024-08-15 01:41:50|180842.4|180712.4|180831.6|180701.6|180842.4|180712.4|180830.9|180700.9|11
1723686120000|2024-08-15 01:42:00|180831.1|180701.1|180826.4|180696.4|180832|180702|180826.4|180696.4|5
1723686130000|2024-08-15 01:42:10|180828|180698|180826.4|180696.4|180828|180698|180825.2|180695.2|7
1723686140000|2024-08-15 01:42:20|180825.8|180695.8|180826.5|180696.5|180827.5|180697.5|180825.8|180695.8|7
1723686150000|2024-08-15 01:42:30|180825.9|180695.9|180821.9|180691.9|180827|180697|180821|180691|8
1723686160000|2024-08-15 01:42:40|180824.4|180694.4|180824.8|180694.8|180825.7|180695.7|180824.2|180694.2|6
1723686170000|2024-08-15 01:42:50|180826.6|180696.6|180826.9|180696.9|180826.9|180696.9|180825|180695|4
1723686180000|2024-08-15 01:43:00|180825.3|180695.3|180823.9|180693.9|180825.3|180695.3|180822.1|180692.1|4
1723686190000|2024-08-15 01:43:10|180823.2|180693.2|180823.2|180693.2|180823.2|180693.2|180823.2|180693.2|1
1723686200000|2024-08-15 01:43:20|180823|180693|180823.6|180693.6|180823.6|180693.6|180823|180693|4
1723686210000|2024-08-15 01:43:30|180828.5|180698.5|180828.3|180698.3|180828.5|180698.5|180828.3|180698.3|2
1723686220000|2024-08-15 01:43:40|180829.5|180699.5|180828.8|180698.8|180829.5|180699.5|180828.8|180698.8|2
1723686230000|2024-08-15 01:43:50|180837.1|180707.1|180830.3|180700.3|180837.9|180707.9|180830.3|180700.3|4
1723686240000|2024-08-15 01:44:00|180825.5|180695.5|180825.4|180695.4|180825.5|180695.5|180825.4|180695.4|2
1723686250000|2024-08-15 01:44:10|180825.1|180695.1|180824.8|180694.8|180825.5|180695.5|180824.8|180694.8|4
1723686270000|2024-08-15 01:44:30|180828|180698|180828.3|180698.3|180828.3|180698.3|180824.6|180694.6|14
1723686280000|2024-08-15 01:44:40|180828.5|180698.5|180834.7|180704.7|180834.7|180704.7|180828|180698|6
1723686290000|2024-08-15 01:44:50|180835.2|180705.2|180830.1|180700.1|180835.2|180705.2|180829.6|180699.6|6
1723686300000|2024-08-15 01:45:00|180830.5|180700.5|180832.1|180702.1|180832.4|180702.4|180830.1|180700.1|8
1723686310000|2024-08-15 01:45:10|180832.2|180702.2|180831.4|180701.4|180835.9|180705.9|180831.4|180701.4|7
1723686320000|2024-08-15 01:45:20|180831.2|180701.2|180836.2|180706.2|180840.9|180710.9|180830.1|180700.1|19
1723686330000|2024-08-15 01:45:30|180836.8|180706.8|180834.5|180704.5|180844.8|180714.8|180834.1|180704.1|12
1723686340000|2024-08-15 01:45:40|180833.9|180703.9|180831.1|180701.1|180834.8|180704.8|180831.1|180701.1|5
1723686350000|2024-08-15 01:45:50|180831|180701|180830.9|180700.9|180831.4|180701.4|180830.9|180700.9|3
1723686360000|2024-08-15 01:46:00|180830.8|180700.8|180830.8|180700.8|180831.2|180701.2|180830.8|180700.8|6
1723686370000|2024-08-15 01:46:10|180831|180701|180834.5|180704.5|180834.5|180704.5|180830.8|180700.8|3
1723686380000|2024-08-15 01:46:20|180834.6|180704.6|180834.3|180704.3|180836.4|180706.4|180834.3|180704.3|8
1723686390000|2024-08-15 01:46:30|180833.9|180703.9|180834.2|180704.2|180834.2|180704.2|180833.9|180703.9|2
1723686400000|2024-08-15 01:46:40|180834.9|180704.9|180830.1|180700.1|180834.9|180704.9|180830.1|180700.1|3
1723686410000|2024-08-15 01:46:50|180830.6|180700.6|180833.7|180703.7|180844.4|180714.4|180830.6|180700.6|7
1723686420000|2024-08-15 01:47:00|180834.5|180704.5|180835|180705|180835|180705|180833.9|180703.9|3
1723686430000|2024-08-15 01:47:10|180834.6|180704.6|180839.1|180709.1|180841.3|180711.3|180834.6|180704.6|7
1723686440000|2024-08-15 01:47:20|180840.1|180710.1|180839.2|180709.2|180840.1|180710.1|180838.3|180708.3|4
1723686450000|2024-08-15 01:47:30|180840.7|180710.7|180832.7|180702.7|180840.7|180710.7|180832.7|180702.7|6
1723686460000|2024-08-15 01:47:40|180834.5|180704.5|180835.6|180705.6|180835.6|180705.6|180834.5|180704.5|4
1723686470000|2024-08-15 01:47:50|180836.1|180706.1|180835.7|180705.7|180836.8|180706.8|180835.7|180705.7|3
1723686480000|2024-08-15 01:48:00|180836.4|180706.4|180836.3|180706.3|180836.4|180706.4|180836.3|180706.3|2
1723686490000|2024-08-15 01:48:10|180846.2|180716.2|180845.1|180715.1|180846.2|180716.2|180845.1|180715.1|2
1723686500000|2024-08-15 01:48:20|180843.4|180713.4|180833.5|180703.5|180843.4|180713.4|180830.4|180700.4|7
1723686510000|2024-08-15 01:48:30|180832.5|180702.5|180829.2|180699.2|180835.8|180705.8|180829.2|180699.2|9
1723686520000|2024-08-15 01:48:40|180829.9|180699.9|180829.6|180699.6|180830.5|180700.5|180829|180699|7
1723686530000|2024-08-15 01:48:50|180829|180699|180828|180698|180829|180699|180827.2|180697.2|9
1723686540000|2024-08-15 01:49:00|180827.3|180697.3|180826|180696|180831.1|180701.1|180824.4|180694.4|13
1723686550000|2024-08-15 01:49:10|180825.2|180695.2|180824.9|180694.9|180825.9|180695.9|180824.3|180694.3|5
1723686560000|2024-08-15 01:49:20|180827.3|180697.3|180822.2|180692.2|180827.3|180697.3|180821.6|180691.6|7
1723686570000|2024-08-15 01:49:30|180823.8|180693.8|180822.5|180692.5|180823.9|180693.9|180820.6|180690.6|14
1723686580000|2024-08-15 01:49:40|180821.3|180691.3|180822.5|180692.5|180823.1|180693.1|180820.7|180690.7|17
1723686590000|2024-08-15 01:49:50|180821.2|180691.2|180827.6|180697.6|180828|180698|180821.2|180691.2|12
1723686600000|2024-08-15 01:50:00|180825.8|180695.8|180821.8|180691.8|180827.9|180697.9|180821.6|180691.6|9
1723686610000|2024-08-15 01:50:10|180820.8|180690.8|180821.6|180691.6|180822|180692|180820.4|180690.4|8
1723686620000|2024-08-15 01:50:20|180820.6|180690.6|180823.9|180693.9|180823.9|180693.9|180820.6|180690.6|9
1723686630000|2024-08-15 01:50:30|180822.7|180692.7|180828.6|180698.6|180828.8|180698.8|180821.8|180691.8|8
1723686640000|2024-08-15 01:50:40|180828.5|180698.5|180828.9|180698.9|180828.9|180698.9|180826.6|180696.6|8
1723686650000|2024-08-15 01:50:50|180827.2|180697.2|180821.5|180691.5|180828.9|180698.9|180821.5|180691.5|5
1723686660000|2024-08-15 01:51:00|180822.5|180692.5|180825.2|180695.2|180825.4|180695.4|180821.5|180691.5|17
1723686670000|2024-08-15 01:51:10|180824.8|180694.8|180825.6|180695.6|180825.8|180695.8|180824.2|180694.2|15
1723686680000|2024-08-15 01:51:20|180825.7|180695.7|180833.8|180703.8|180833.8|180703.8|180825.7|180695.7|7
1723686690000|2024-08-15 01:51:30|180833.9|180703.9|180833.5|180703.5|180834.2|180704.2|180833.2|180703.2|15
1723686700000|2024-08-15 01:51:40|180833.9|180703.9|180832.4|180702.4|180834|180704|180832.4|180702.4|7
1723686710000|2024-08-15 01:51:50|180831.8|180701.8|180829.6|180699.6|180832.3|180702.3|180828.9|180698.9|4
1723686720000|2024-08-15 01:52:00|180830.1|180700.1|180832.1|180702.1|180833|180703|180830.1|180700.1|20
1723686730000|2024-08-15 01:52:10|180832.8|180702.8|180832.3|180702.3|180833.1|180703.1|180831.6|180701.6|20
1723686740000|2024-08-15 01:52:20|180833.1|180703.1|180840.5|180710.5|180841.6|180711.6|180832.3|180702.3|19
1723686750000|2024-08-15 01:52:30|180837.3|180707.3|180837.3|180707.3|180837.3|180707.3|180836.2|180706.2|15
1723686760000|2024-08-15 01:52:40|180836|180706|180832.5|180702.5|180837.8|180707.8|180832.5|180702.5|18
1723686770000|2024-08-15 01:52:50|180833.2|180703.2|180833|180703|180833.5|180703.5|180832.5|180702.5|12
1723686780000|2024-08-15 01:53:00|180833.5|180703.5|180833|180703|180833.5|180703.5|180833|180703|8
1723686790000|2024-08-15 01:53:10|180833.5|180703.5|180836.7|180706.7|180836.7|180706.7|180832.6|180702.6|14
1723686800000|2024-08-15 01:53:20|180836.1|180706.1|180836|180706|180837.2|180707.2|180835.6|180705.6|14
1723686810000|2024-08-15 01:53:30|180836.7|180706.7|180836.3|180706.3|180837.4|180707.4|180835.4|180705.4|19
1723686820000|2024-08-15 01:53:40|180837|180707|180829.9|180699.9|180837|180707|180829.5|180699.5|16
1723686830000|2024-08-15 01:53:50|180832.4|180702.4|180829.8|180699.8|180833.2|180703.2|180829.8|180699.8|21
1723686840000|2024-08-15 01:54:00|180830.2|180700.2|180830|180700|180832.5|180702.5|180829.8|180699.8|17
1723686850000|2024-08-15 01:54:10|180830.4|180700.4|180829.7|180699.7|180830.4|180700.4|180829.3|180699.3|16
1723686860000|2024-08-15 01:54:20|180829.3|180699.3|180829.6|180699.6|180830.2|180700.2|180829.3|180699.3|13
1723686870000|2024-08-15 01:54:30|180830.2|180700.2|180829.6|180699.6|180830.2|180700.2|180829.3|180699.3|7
1723686880000|2024-08-15 01:54:40|180830.2|180700.2|180836.2|180706.2|180837.5|180707.5|180829.5|180699.5|19
1723686890000|2024-08-15 01:54:50|180835.4|180705.4|180835|180705|180837.7|180707.7|180835|180705|8
1723686900000|2024-08-15 01:55:00|180837.2|180707.2|180830.4|180700.4|180841.3|180711.3|180830.4|180700.4|20
1723686910000|2024-08-15 01:55:10|180830.8|180700.8|180830.7|180700.7|180833.2|180703.2|180830|180700|12
1723686920000|2024-08-15 01:55:20|180833.2|180703.2|180830.7|180700.7|180833.2|180703.2|180829.3|180699.3|21
1723686930000|2024-08-15 01:55:30|180831.2|180701.2|180837.4|180707.4|180837.5|180707.5|180830|180700|21
1723686940000|2024-08-15 01:55:40|180836.6|180706.6|180839.4|180709.4|180844.8|180714.8|180836.6|180706.6|13
1723686950000|2024-08-15 01:55:50|180841|180711|180840.1|180710.1|180841|180711|180838|180708|12
1723686960000|2024-08-15 01:56:00|180838.4|180708.4|180833|180703|180838.4|180708.4|180831.7|180701.7|18
1723686970000|2024-08-15 01:56:10|180832.2|180702.2|180831.4|180701.4|180833.2|180703.2|180831.4|180701.4|14
1723686980000|2024-08-15 01:56:20|180832.2|180702.2|180831.5|180701.5|180832.4|180702.4|180830.5|180700.5|7
1723686990000|2024-08-15 01:56:30|180831.9|180701.9|180838.8|180708.8|180840.1|180710.1|180831.9|180701.9|13
1723687000000|2024-08-15 01:56:40|180840.1|180710.1|180838.5|180708.5|180840.1|180710.1|180837.2|180707.2|16
1723687010000|2024-08-15 01:56:50|180837.2|180707.2|180830.5|180700.5|180840.4|180710.4|180830.5|180700.5|22
1723687020000|2024-08-15 01:57:00|180831.3|180701.3|180831.6|180701.6|180833.2|180703.2|180830.4|180700.4|20
1723687030000|2024-08-15 01:57:10|180830.8|180700.8|180831.6|180701.6|180833.1|180703.1|180830.8|180700.8|16
1723687040000|2024-08-15 01:57:20|180838.6|180708.6|180838.1|180708.1|180838.6|180708.6|180838.1|180708.1|2
1723687050000|2024-08-15 01:57:30|180831.5|180701.5|180831.8|180701.8|180831.8|180701.8|180831.5|180701.5|2
1723687060000|2024-08-15 01:57:40|180831.5|180701.5|180831.5|180701.5|180831.5|180701.5|180831.5|180701.5|1
1723687070000|2024-08-15 01:57:50|180834.2|180704.2|180834.6|180704.6|180834.6|180704.6|180834.2|180704.2|2
1723687080000|2024-08-15 01:58:00|180847.7|180717.7|180835.6|180705.6|180847.7|180717.7|180835.6|180705.6|3
1723687090000|2024-08-15 01:58:10|180825.9|180695.9|180822.6|180692.6|180825.9|180695.9|180822.6|180692.6|9
1723687110000|2024-08-15 01:58:30|180821.6|180691.6|180821.6|180691.6|180821.6|180691.6|180821.6|180691.6|1
1723687120000|2024-08-15 01:58:40|180822.2|180692.2|180770.5|180640.5|180828.1|180698.1|180770.5|180640.5|10
1723687140000|2024-08-15 01:59:00|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|1
1723687150000|2024-08-15 01:59:10|180771.4|180641.4|180802.6|180672.6|180809.9|180679.9|180771.4|180641.4|12
1723687160000|2024-08-15 01:59:20|180807.1|180677.1|180813.5|180683.5|180813.5|180683.5|180807.1|180677.1|3
1723687190000|2024-08-15 01:59:50|180818.3|180688.3|180818.3|180688.3|180818.3|180688.3|180818.3|180688.3|1
1723687200000|2024-08-15 02:00:00|180820.9|180690.9|180820.9|180690.9|180820.9|180690.9|180820.9|180690.9|1
1723687210000|2024-08-15 02:00:10|180808.5|180678.5|180768.1|180638.1|180808.5|180678.5|180768.1|180638.1|11
1723687220000|2024-08-15 02:00:20|180761.9|180631.9|180755.1|180625.1|180762.6|180632.6|180754.8|180624.8|14
1723687230000|2024-08-15 02:00:30|180755.2|180625.2|180756|180626|180757.3|180627.3|180754.5|180624.5|11
1723687240000|2024-08-15 02:00:40|180756.6|180626.6|180756.9|180626.9|180756.9|180626.9|180756.6|180626.6|2
1723687250000|2024-08-15 02:00:50|180761.1|180631.1|180761.5|180631.5|180761.5|180631.5|180761.1|180631.1|3
1723687260000|2024-08-15 02:01:00|180756.4|180626.4|180760.6|180630.6|180760.6|180630.6|180755.3|180625.3|13
1723687270000|2024-08-15 02:01:10|180762.7|180632.7|180759.8|180629.8|180762.7|180632.7|180759.8|180629.8|6
1723687280000|2024-08-15 02:01:20|180759.3|180629.3|180753|180623|180759.3|180629.3|180752.4|180622.4|8
1723687290000|2024-08-15 02:01:30|180750.4|180620.4|180751.4|180621.4|180753.8|180623.8|180750.4|180620.4|6
1723687300000|2024-08-15 02:01:40|180754|180624|180752.3|180622.3|180754|180624|180752.3|180622.3|5
1723687310000|2024-08-15 02:01:50|180752.9|180622.9|180758.6|180628.6|180767.6|180637.6|180750.8|180620.8|6
1723687320000|2024-08-15 02:02:00|180760.8|180630.8|180763.4|180633.4|180763.4|180633.4|180758.2|180628.2|9
1723687330000|2024-08-15 02:02:10|180763.9|180633.9|180763.6|180633.6|180763.9|180633.9|180762|180632|15
1723687340000|2024-08-15 02:02:20|180762.6|180632.6|180762.9|180632.9|180764|180634|180762.5|180632.5|6
1723687350000|2024-08-15 02:02:30|180774.8|180644.8|180769.3|180639.3|180776.7|180646.7|180768.4|180638.4|13
1723687360000|2024-08-15 02:02:40|180768.4|180638.4|180813.9|180683.9|180813.9|180683.9|180768.4|180638.4|6
1723687370000|2024-08-15 02:02:50|180809.7|180679.7|180812.2|180682.2|180812.2|180682.2|180805.4|180675.4|5
1723687380000|2024-08-15 02:03:00|180809.6|180679.6|180828.2|180698.2|180829.9|180699.9|180809.6|180679.6|9
1723687390000|2024-08-15 02:03:10|180828.8|180698.8|180828.5|180698.5|180829.1|180699.1|180828|180698|8
1723687400000|2024-08-15 02:03:20|180829.2|180699.2|180832.1|180702.1|180834.7|180704.7|180828.3|180698.3|25
1723687410000|2024-08-15 02:03:30|180832.9|180702.9|180831.9|180701.9|180834.6|180704.6|180831.7|180701.7|17
1723687420000|2024-08-15 02:03:40|180832.5|180702.5|180831.5|180701.5|180834.4|180704.4|180831.5|180701.5|21
1723687430000|2024-08-15 02:03:50|180832.3|180702.3|180836.5|180706.5|180837.9|180707.9|180831.5|180701.5|9
1723687440000|2024-08-15 02:04:00|180837.9|180707.9|180837.7|180707.7|180838.2|180708.2|180835.9|180705.9|13
1723687450000|2024-08-15 02:04:10|180836.4|180706.4|180830.6|180700.6|180837.7|180707.7|180829.8|180699.8|18
1723687460000|2024-08-15 02:04:20|180829.8|180699.8|180875.4|180745.4|180875.4|180745.4|180829.8|180699.8|4
1723687470000|2024-08-15 02:04:30|180890.2|180760.2|180890.9|180760.9|180890.9|180760.9|180890.2|180760.2|3
1723687480000|2024-08-15 02:04:40|180889.3|180759.3|180882.6|180752.6|180889.3|180759.3|180882.6|180752.6|4
1723687490000|2024-08-15 02:04:50|180882.4|180752.4|180882.4|180752.4|180882.4|180752.4|180882.4|180752.4|1
1723687500000|2024-08-15 02:05:00|180882.3|180752.3|180882.4|180752.4|180882.4|180752.4|180882.3|180752.3|2
1723687510000|2024-08-15 02:05:10|180882.3|180752.3|180891.6|180761.6|180891.6|180761.6|180882.3|180752.3|2
1723687530000|2024-08-15 02:05:30|180891.5|180761.5|180878.4|180748.4|180891.5|180761.5|180878.4|180748.4|3
1723687550000|2024-08-15 02:05:50|180880.6|180750.6|180824.7|180694.7|180880.6|180750.6|180819.2|180689.2|11
1723687560000|2024-08-15 02:06:00|180824.8|180694.8|180829.8|180699.8|180829.8|180699.8|180819|180689|16
1723687570000|2024-08-15 02:06:10|180828.9|180698.9|180828.8|180698.8|180829.4|180699.4|180824.8|180694.8|9
1723687580000|2024-08-15 02:06:20|180825.6|180695.6|180829.2|180699.2|180829.6|180699.6|180825.6|180695.6|5
1723687590000|2024-08-15 02:06:30|180830.2|180700.2|180819.2|180689.2|180835.6|180705.6|180819.2|180689.2|17
1723687600000|2024-08-15 02:06:40|180820|180690|180819.7|180689.7|180821.1|180691.1|180819.7|180689.7|6
1723687610000|2024-08-15 02:06:50|180819.4|180689.4|180820.3|180690.3|180820.3|180690.3|180819.4|180689.4|8
1723687620000|2024-08-15 02:07:00|180820.7|180690.7|180834.8|180704.8|180835.9|180705.9|180820.4|180690.4|9
1723687630000|2024-08-15 02:07:10|180829|180699|180774.8|180644.8|180829|180699|180774.8|180644.8|9
1723687660000|2024-08-15 02:07:40|180774.7|180644.7|180774.7|180644.7|180774.7|180644.7|180774.7|180644.7|1
1723687670000|2024-08-15 02:07:50|180789.4|180659.4|180789.3|180659.3|180789.4|180659.4|180789.3|180659.3|2
1723687680000|2024-08-15 02:08:00|180784.5|180654.5|180785.4|180655.4|180785.4|180655.4|180784.5|180654.5|2
1723687690000|2024-08-15 02:08:10|180789.1|180659.1|180807.5|180677.5|180807.5|180677.5|180789.1|180659.1|3
1723687700000|2024-08-15 02:08:20|180809.9|180679.9|180827|180697|180827.2|180697.2|180809.9|180679.9|12
1723687710000|2024-08-15 02:08:30|180827.6|180697.6|180825|180695|180838|180708|180823.3|180693.3|23
1723687720000|2024-08-15 02:08:40|180824.7|180694.7|180824.7|180694.7|180827|180697|180821.5|180691.5|20
1723687730000|2024-08-15 02:08:50|180825.5|180695.5|180835.6|180705.6|180837.3|180707.3|180824.7|180694.7|15
1723687740000|2024-08-15 02:09:00|180837.5|180707.5|180836.5|180706.5|180838.4|180708.4|180834.5|180704.5|19
1723687750000|2024-08-15 02:09:10|180837.7|180707.7|180836.2|180706.2|180837.8|180707.8|180836.2|180706.2|16
1723687760000|2024-08-15 02:09:20|180824.5|180694.5|180823.8|180693.8|180824.6|180694.6|180823.8|180693.8|4
1723687770000|2024-08-15 02:09:30|180824.6|180694.6|180824.6|180694.6|180824.6|180694.6|180823.8|180693.8|9
1723687780000|2024-08-15 02:09:40|180823.8|180693.8|180828.3|180698.3|180828.5|180698.5|180823.8|180693.8|12
1723687790000|2024-08-15 02:09:50|180836.1|180706.1|180835.6|180705.6|180837.1|180707.1|180835.6|180705.6|9
1723687800000|2024-08-15 02:10:00|180837.1|180707.1|180837.7|180707.7|180837.8|180707.8|180835|180705|17
1723687810000|2024-08-15 02:10:10|180838.3|180708.3|180826.3|180696.3|180839.3|180709.3|180824.1|180694.1|23
1723687820000|2024-08-15 02:10:20|180825.2|180695.2|180825.5|180695.5|180830.3|180700.3|180825.2|180695.2|18
1723687830000|2024-08-15 02:10:30|180829.4|180699.4|180824.9|180694.9|180830.3|180700.3|180824.9|180694.9|9
1723687840000|2024-08-15 02:10:40|180835.6|180705.6|180835.6|180705.6|180835.6|180705.6|180835.6|180705.6|1
1723687870000|2024-08-15 02:11:10|180844.4|180714.4|180823.7|180693.7|180844.4|180714.4|180823.4|180693.4|6
1723687880000|2024-08-15 02:11:20|180824.8|180694.8|180767.5|180637.5|180824.8|180694.8|180766.4|180636.4|10
1723687890000|2024-08-15 02:11:30|180768|180638|180768.3|180638.3|180776.5|180646.5|180767.9|180637.9|6
1723687900000|2024-08-15 02:11:40|180768.8|180638.8|180746.9|180616.9|180776|180646|180743.3|180613.3|15
1723687910000|2024-08-15 02:11:50|180746.4|180616.4|180746.2|180616.2|180746.9|180616.9|180746.1|180616.1|12
1723687920000|2024-08-15 02:12:00|180746.1|180616.1|180745.9|180615.9|180746.9|180616.9|180745.9|180615.9|13
1723687930000|2024-08-15 02:12:10|180746.3|180616.3|180758.1|180628.1|180758.1|180628.1|180745.8|180615.8|5
1723687940000|2024-08-15 02:12:20|180758.4|180628.4|180758.4|180628.4|180758.4|180628.4|180758.4|180628.4|1
1723687950000|2024-08-15 02:12:30|180759.2|180629.2|180759|180629|180759.2|180629.2|180759|180629|2
1723687960000|2024-08-15 02:12:40|180747|180617|180747.4|180617.4|180747.4|180617.4|180746.7|180616.7|5
1723687970000|2024-08-15 02:12:50|180747.1|180617.1|180747.1|180617.1|180747.1|180617.1|180747.1|180617.1|1
1723687980000|2024-08-15 02:13:00|180747.4|180617.4|180749.5|180619.5|180749.5|180619.5|180746.1|180616.1|6
1723687990000|2024-08-15 02:13:10|180763|180633|180763|180633|180763|180633|180763|180633|1
1723688000000|2024-08-15 02:13:20|180756.5|180626.5|180756.8|180626.8|180756.8|180626.8|180756|180626|4
1723688010000|2024-08-15 02:13:30|180756.4|180626.4|180750.1|180620.1|180757.8|180627.8|180750.1|180620.1|3
1723688030000|2024-08-15 02:13:50|180749.7|180619.7|180751.2|180621.2|180751.2|180621.2|180749.7|180619.7|2
1723688040000|2024-08-15 02:14:00|180750.2|180620.2|180752.3|180622.3|180752.3|180622.3|180747.1|180617.1|3
1723688050000|2024-08-15 02:14:10|180742.2|180612.2|180742.3|180612.3|180742.6|180612.6|180738.4|180608.4|8
1723688070000|2024-08-15 02:14:30|180746.6|180616.6|180746.3|180616.3|180746.7|180616.7|180743.4|180613.4|5
1723688080000|2024-08-15 02:14:40|180743.9|180613.9|180741.3|180611.3|180746.3|180616.3|180736.3|180606.3|9
1723688090000|2024-08-15 02:14:50|180743.3|180613.3|180743.7|180613.7|180743.7|180613.7|180743.2|180613.2|3
1723688100000|2024-08-15 02:15:00|180744.3|180614.3|180739.8|180609.8|180744.3|180614.3|180739.8|180609.8|4
1723688110000|2024-08-15 02:15:10|180743.1|180613.1|180743.1|180613.1|180743.1|180613.1|180743.1|180613.1|1
1723688120000|2024-08-15 02:15:20|180749|180619|180751|180621|180751|180621|180749|180619|3
1723688130000|2024-08-15 02:15:30|180750.7|180620.7|180751.2|180621.2|180751.2|180621.2|180750.7|180620.7|2
1723688140000|2024-08-15 02:15:40|180751.7|180621.7|180745.1|180615.1|180751.7|180621.7|180741.8|180611.8|7
1723688150000|2024-08-15 02:15:50|180742.3|180612.3|180741.8|180611.8|180742.3|180612.3|180741.8|180611.8|2
1723688160000|2024-08-15 02:16:00|180742.3|180612.3|180741.9|180611.9|180745.2|180615.2|180741|180611|4
1723688170000|2024-08-15 02:16:10|180748.1|180618.1|180748.1|180618.1|180748.1|180618.1|180748.1|180618.1|1
1723688180000|2024-08-15 02:16:20|180747.1|180617.1|180747.1|180617.1|180747.1|180617.1|180747.1|180617.1|1
1723688190000|2024-08-15 02:16:30|180747.6|180617.6|180747.6|180617.6|180747.6|180617.6|180747.6|180617.6|1
1723688200000|2024-08-15 02:16:40|180751|180621|180751|180621|180751|180621|180751|180621|1
1723688210000|2024-08-15 02:16:50|180750.4|180620.4|180752.2|180622.2|180752.3|180622.3|180750.4|180620.4|9
1723688220000|2024-08-15 02:17:00|180751.7|180621.7|180749.2|180619.2|180752.4|180622.4|180749.2|180619.2|5
1723688230000|2024-08-15 02:17:10|180748.9|180618.9|180748.9|180618.9|180748.9|180618.9|180748.9|180618.9|1
1723688250000|2024-08-15 02:17:30|180751.7|180621.7|180752.4|180622.4|180752.4|180622.4|180751.7|180621.7|2
1723688260000|2024-08-15 02:17:40|180753.1|180623.1|180751.8|180621.8|180753.2|180623.2|180751.8|180621.8|4
1723688280000|2024-08-15 02:18:00|180748.5|180618.5|180747.9|180617.9|180749.2|180619.2|180747.5|180617.5|5
1723688290000|2024-08-15 02:18:10|180748.3|180618.3|180748.3|180618.3|180748.3|180618.3|180748.3|180618.3|1
1723688300000|2024-08-15 02:18:20|180748|180618|180748.3|180618.3|180748.3|180618.3|180748|180618|2
1723688310000|2024-08-15 02:18:30|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|1
1723688320000|2024-08-15 02:18:40|180752.1|180622.1|180752.2|180622.2|180752.2|180622.2|180751.5|180621.5|3
1723688330000|2024-08-15 02:18:50|180751.5|180621.5|180748.1|180618.1|180751.5|180621.5|180748.1|180618.1|2
1723688360000|2024-08-15 02:19:20|180753|180623|180751.5|180621.5|180753|180623|180748.1|180618.1|3
1723688380000|2024-08-15 02:19:40|180752.4|180622.4|180751|180621|180752.4|180622.4|180751|180621|2
1723688390000|2024-08-15 02:19:50|180747.6|180617.6|180752.3|180622.3|180752.3|180622.3|180747.6|180617.6|2
1723688410000|2024-08-15 02:20:10|180753.4|180623.4|180753.4|180623.4|180753.4|180623.4|180753.4|180623.4|1
1723688420000|2024-08-15 02:20:20|180759.6|180629.6|180750.9|180620.9|180759.6|180629.6|180750.9|180620.9|2
1723688430000|2024-08-15 02:20:30|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|1
1723688440000|2024-08-15 02:20:40|180748|180618|180748|180618|180748|180618|180748|180618|1
1723688450000|2024-08-15 02:20:50|180752.7|180622.7|180752.7|180622.7|180752.7|180622.7|180752.7|180622.7|1
1723688470000|2024-08-15 02:21:10|180760.4|180630.4|180760.4|180630.4|180760.4|180630.4|180760.4|180630.4|1
1723688480000|2024-08-15 02:21:20|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|180751.5|180621.5|1
1723688490000|2024-08-15 02:21:30|180752.5|180622.5|180751.2|180621.2|180752.5|180622.5|180751.2|180621.2|2
1723688500000|2024-08-15 02:21:40|180747.6|180617.6|180747.7|180617.7|180747.7|180617.7|180746.8|180616.8|4
1723688510000|2024-08-15 02:21:50|180748.2|180618.2|180745.2|180615.2|180748.2|180618.2|180745.2|180615.2|4
1723688520000|2024-08-15 02:22:00|180747.4|180617.4|180747.5|180617.5|180747.9|180617.9|180747.4|180617.4|3
1723688530000|2024-08-15 02:22:10|180751.1|180621.1|180752.1|180622.1|180752.1|180622.1|180751.1|180621.1|4
1723688550000|2024-08-15 02:22:30|180751|180621|180746.2|180616.2|180751|180621|180745.8|180615.8|3
1723688560000|2024-08-15 02:22:40|180745.7|180615.7|180745.7|180615.7|180745.7|180615.7|180745.7|180615.7|1
1723688570000|2024-08-15 02:22:50|180748.8|180618.8|180748.8|180618.8|180748.8|180618.8|180748.8|180618.8|1
1723688580000|2024-08-15 02:23:00|180759.5|180629.5|180759.5|180629.5|180759.5|180629.5|180759.5|180629.5|1
1723688590000|2024-08-15 02:23:10|180760.5|180630.5|180751.9|180621.9|180760.5|180630.5|180751.9|180621.9|2
1723688600000|2024-08-15 02:23:20|180752.8|180622.8|180754.1|180624.1|180754.1|180624.1|180752.8|180622.8|2
1723688610000|2024-08-15 02:23:30|180748|180618|180747.7|180617.7|180748|180618|180747.7|180617.7|2
1723688630000|2024-08-15 02:23:50|180748|180618|180748|180618|180748|180618|180748|180618|1
1723688640000|2024-08-15 02:24:00|180748.3|180618.3|180748.9|180618.9|180750.5|180620.5|180748.3|180618.3|6
1723688650000|2024-08-15 02:24:10|180748|180618|180749|180619|180749.3|180619.3|180748|180618|3
1723688660000|2024-08-15 02:24:20|180749.2|180619.2|180748.6|180618.6|180749.2|180619.2|180748.6|180618.6|2
1723688670000|2024-08-15 02:24:30|180755.2|180625.2|180755|180625|180755.2|180625.2|180754.5|180624.5|3
1723688680000|2024-08-15 02:24:40|180755.8|180625.8|180743|180613|180755.8|180625.8|180743|180613|5
1723688690000|2024-08-15 02:24:50|180742.8|180612.8|180746.4|180616.4|180746.4|180616.4|180742.8|180612.8|2
1723688700000|2024-08-15 02:25:00|180742.5|180612.5|180742.9|180612.9|180742.9|180612.9|180742.5|180612.5|2
1723688710000|2024-08-15 02:25:10|180742.6|180612.6|180754.5|180624.5|180754.5|180624.5|180742.6|180612.6|4
1723688740000|2024-08-15 02:25:40|180743.9|180613.9|180744.1|180614.1|180744.1|180614.1|180743.7|180613.7|3
1723688750000|2024-08-15 02:25:50|180744.8|180614.8|180744.2|180614.2|180744.8|180614.8|180744.2|180614.2|4
1723688760000|2024-08-15 02:26:00|180744.7|180614.7|180744.7|180614.7|180744.7|180614.7|180744.7|180614.7|1
1723688770000|2024-08-15 02:26:10|180756.4|180626.4|180756.4|180626.4|180756.4|180626.4|180756.4|180626.4|1
1723688790000|2024-08-15 02:26:30|180755.5|180625.5|180745.3|180615.3|180755.5|180625.5|180745.2|180615.2|4
1723688800000|2024-08-15 02:26:40|180745.5|180615.5|180745.1|180615.1|180745.5|180615.5|180745|180615|7
1723688810000|2024-08-15 02:26:50|180745.3|180615.3|180744.9|180614.9|180745.3|180615.3|180744.9|180614.9|3
1723688820000|2024-08-15 02:27:00|180745.1|180615.1|180755.4|180625.4|180756.4|180626.4|180745|180615|8
1723688830000|2024-08-15 02:27:10|180755.8|180625.8|180755.3|180625.3|180755.8|180625.8|180755.1|180625.1|6
1723688840000|2024-08-15 02:27:20|180755.7|180625.7|180755.3|180625.3|180755.7|180625.7|180755.3|180625.3|2
1723688850000|2024-08-15 02:27:30|180745.5|180615.5|180745.8|180615.8|180745.8|180615.8|180745.5|180615.5|3
1723688860000|2024-08-15 02:27:40|180746|180616|180745.6|180615.6|180746|180616|180745.6|180615.6|3
1723688870000|2024-08-15 02:27:50|180745.7|180615.7|180745.7|180615.7|180745.7|180615.7|180745.5|180615.5|9
1723688880000|2024-08-15 02:28:00|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|180755.2|180625.2|5
1723688890000|2024-08-15 02:28:10|180756.3|180626.3|180756.3|180626.3|180756.3|180626.3|180756.3|180626.3|1
1723688900000|2024-08-15 02:28:20|180746.4|180616.4|180746.6|180616.6|180746.6|180616.6|180746.4|180616.4|2
1723688910000|2024-08-15 02:28:30|180746.3|180616.3|180746.4|180616.4|180746.4|180616.4|180746.2|180616.2|3
1723688930000|2024-08-15 02:28:50|180746.3|180616.3|180756.1|180626.1|180756.7|180626.7|180746.3|180616.3|3
1723688940000|2024-08-15 02:29:00|180756.7|180626.7|180756.5|180626.5|180756.7|180626.7|180756|180626|5
1723688950000|2024-08-15 02:29:10|180756|180626|180756|180626|180756|180626|180756|180626|1
1723688960000|2024-08-15 02:29:20|180745.8|180615.8|180746|180616|180746|180616|180745.8|180615.8|2
1723688970000|2024-08-15 02:29:30|180746.1|180616.1|180746.4|180616.4|180746.4|180616.4|180746.1|180616.1|2
1723688990000|2024-08-15 02:29:50|180746.1|180616.1|180765.9|180635.9|180765.9|180635.9|180746.1|180616.1|2
1723689000000|2024-08-15 02:30:00|180752.8|180622.8|180749.8|180619.8|180752.8|180622.8|180749.7|180619.7|4
1723689010000|2024-08-15 02:30:10|180749.5|180619.5|180749.5|180619.5|180749.8|180619.8|180749.5|180619.5|3
1723689020000|2024-08-15 02:30:20|180749.8|180619.8|180749.4|180619.4|180749.8|180619.8|180749.4|180619.4|2
1723689030000|2024-08-15 02:30:30|180755.9|180625.9|180756|180626|180756|180626|180755.1|180625.1|4
1723689040000|2024-08-15 02:30:40|180756.8|180626.8|180756.3|180626.3|180756.9|180626.9|180756.2|180626.2|4
1723689050000|2024-08-15 02:30:50|180755.8|180625.8|180745.6|180615.6|180755.8|180625.8|180745.6|180615.6|4
1723689060000|2024-08-15 02:31:00|180749.8|180619.8|180749.5|180619.5|180749.8|180619.8|180749.5|180619.5|2
1723689070000|2024-08-15 02:31:10|180749.9|180619.9|180749.5|180619.5|180749.9|180619.9|180749.5|180619.5|2
1723689080000|2024-08-15 02:31:20|180749.9|180619.9|180756.1|180626.1|180756.1|180626.1|180749.6|180619.6|3
1723689090000|2024-08-15 02:31:30|180756.8|180626.8|180756.3|180626.3|180756.8|180626.8|180756.3|180626.3|4
1723689100000|2024-08-15 02:31:40|180756.8|180626.8|180756.2|180626.2|180756.8|180626.8|180756.2|180626.2|4
1723689110000|2024-08-15 02:31:50|180749.4|180619.4|180750|180620|180750|180620|180749.3|180619.3|6
1723689120000|2024-08-15 02:32:00|180749.4|180619.4|180745.8|180615.8|180749.8|180619.8|180745.8|180615.8|6
1723689140000|2024-08-15 02:32:20|180757|180627|180755.6|180625.6|180757|180627|180755.6|180625.6|3
1723689150000|2024-08-15 02:32:30|180754.9|180624.9|180754.9|180624.9|180754.9|180624.9|180754.9|180624.9|1
1723689160000|2024-08-15 02:32:40|180755.7|180625.7|180747.3|180617.3|180756.2|180626.2|180747.3|180617.3|4
1723689170000|2024-08-15 02:32:50|180746.9|180616.9|180816.1|180686.1|180817.7|180687.7|180745.9|180615.9|9
1723689180000|2024-08-15 02:33:00|180814.1|180684.1|180808|180678|180816.1|180686.1|180808|180678|4
1723689190000|2024-08-15 02:33:10|180807.9|180677.9|180807.9|180677.9|180807.9|180677.9|180807.9|180677.9|1
1723689200000|2024-08-15 02:33:20|180807.8|180677.8|180809.7|180679.7|180809.7|180679.7|180807.8|180677.8|2
1723689210000|2024-08-15 02:33:30|180807.3|180677.3|180815.1|180685.1|180815.1|180685.1|180807.3|180677.3|2
1723689220000|2024-08-15 02:33:40|180819.1|180689.1|180784.9|180654.9|180819.1|180689.1|180783.1|180653.1|7
1723689230000|2024-08-15 02:33:50|180783.6|180653.6|180761.8|180631.8|180783.6|180653.6|180761.8|180631.8|8
1723689240000|2024-08-15 02:34:00|180757.2|180627.2|180757.2|180627.2|180757.2|180627.2|180757.2|180627.2|1
1723689250000|2024-08-15 02:34:10|180756|180626|180755.9|180625.9|180757.2|180627.2|180755.3|180625.3|6
1723689260000|2024-08-15 02:34:20|180755.6|180625.6|180755.9|180625.9|180759.1|180629.1|180755.6|180625.6|12
1723689270000|2024-08-15 02:34:30|180757|180627|180765.5|180635.5|180765.5|180635.5|180757|180627|4
1723689280000|2024-08-15 02:34:40|180768.3|180638.3|180765.5|180635.5|180768.3|180638.3|180765.5|180635.5|2
1723689290000|2024-08-15 02:34:50|180766.2|180636.2|180766.2|180636.2|180766.2|180636.2|180766.2|180636.2|1
1723689300000|2024-08-15 02:35:00|180757.5|180627.5|180757.8|180627.8|180759.2|180629.2|180757.5|180627.5|3
1723689310000|2024-08-15 02:35:10|180757.1|180627.1|180755.1|180625.1|180757.1|180627.1|180754.6|180624.6|8
1723689330000|2024-08-15 02:35:30|180762.2|180632.2|180762.2|180632.2|180762.2|180632.2|180762.2|180632.2|1
1723689340000|2024-08-15 02:35:40|180768.6|180638.6|180747.8|180617.8|180768.6|180638.6|180747.8|180617.8|5
1723689350000|2024-08-15 02:35:50|180745.8|180615.8|180745.6|180615.6|180745.8|180615.8|180745.5|180615.5|3
1723689380000|2024-08-15 02:36:20|180755.2|180625.2|180755.2|180625.2|180755.2|180625.2|180755.2|180625.2|1
1723689390000|2024-08-15 02:36:30|180764.8|180634.8|180764.9|180634.9|180766.1|180636.1|180764.8|180634.8|3
1723689400000|2024-08-15 02:36:40|180751.1|180621.1|180751.1|180621.1|180751.1|180621.1|180751.1|180621.1|1
1723689420000|2024-08-15 02:37:00|180750.7|180620.7|180750.1|180620.1|180750.7|180620.7|180750.1|180620.1|2
1723689430000|2024-08-15 02:37:10|180762.9|180632.9|180762.9|180632.9|180762.9|180632.9|180762.9|180632.9|1
1723689450000|2024-08-15 02:37:30|180764.6|180634.6|180749.5|180619.5|180764.6|180634.6|180749|180619|4
1723689470000|2024-08-15 02:37:50|180749.3|180619.3|180780.9|180650.9|180780.9|180650.9|180745.2|180615.2|7
1723689480000|2024-08-15 02:38:00|180780.8|180650.8|180776.1|180646.1|180780.8|180650.8|180775.9|180645.9|5
1723689490000|2024-08-15 02:38:10|180776.8|180646.8|180776.1|180646.1|180776.8|180646.8|180776.1|180646.1|4
1723689500000|2024-08-15 02:38:20|180778.3|180648.3|180779.5|180649.5|180779.5|180649.5|180776.1|180646.1|9
1723689510000|2024-08-15 02:38:30|180775.8|180645.8|180777.6|180647.6|180780.2|180650.2|180772.6|180642.6|13
1723689520000|2024-08-15 02:38:40|180780|180650|180776.9|180646.9|180780.2|180650.2|180771.9|180641.9|8
1723689530000|2024-08-15 02:38:50|180776.1|180646.1|180776.1|180646.1|180776.1|180646.1|180776.1|180646.1|1
1723689540000|2024-08-15 02:39:00|180772.2|180642.2|180770.8|180640.8|180772.2|180642.2|180770.8|180640.8|3
1723689550000|2024-08-15 02:39:10|180770|180640|180770.7|180640.7|180770.7|180640.7|180770|180640|2
1723689560000|2024-08-15 02:39:20|180770|180640|180698.6|180568.6|180774.4|180644.4|180698.6|180568.6|11
1723689570000|2024-08-15 02:39:30|180694.8|180564.8|180694.8|180564.8|180696.8|180566.8|180694.8|180564.8|3
1723689580000|2024-08-15 02:39:40|180696|180566|180697.8|180567.8|180697.8|180567.8|180696|180566|2
1723689590000|2024-08-15 02:39:50|180696.7|180566.7|180696.6|180566.6|180696.7|180566.7|180694.8|180564.8|3
1723689600000|2024-08-15 02:40:00|180701.4|180571.4|180701.4|180571.4|180701.4|180571.4|180701.4|180571.4|1
1723689610000|2024-08-15 02:40:10|180706.3|180576.3|180726.5|180596.5|180726.5|180596.5|180706.3|180576.3|5
1723689620000|2024-08-15 02:40:20|180726.4|180596.4|180726.4|180596.4|180726.4|180596.4|180726.4|180596.4|1
1723689630000|2024-08-15 02:40:30|180727.5|180597.5|180751.7|180621.7|180754.8|180624.8|180727.5|180597.5|13
1723689640000|2024-08-15 02:40:40|180751.4|180621.4|180750.3|180620.3|180758.1|180628.1|180750.3|180620.3|16
1723689650000|2024-08-15 02:40:50|180751.4|180621.4|180755.2|180625.2|180755.2|180625.2|180750.1|180620.1|5
1723689660000|2024-08-15 02:41:00|180750.6|180620.6|180761.5|180631.5|180771.2|180641.2|180749.3|180619.3|31
1723689670000|2024-08-15 02:41:10|180761.6|180631.6|180758|180628|180761.6|180631.6|180758|180628|22
1723689680000|2024-08-15 02:41:20|180758.8|180628.8|180759.3|180629.3|180760.1|180630.1|180757.8|180627.8|23
1723689690000|2024-08-15 02:41:30|180759.2|180629.2|180750.6|180620.6|180759.2|180629.2|180748.9|180618.9|23
1723689700000|2024-08-15 02:41:40|180750.8|180620.8|180750.4|180620.4|180750.9|180620.9|180748.8|180618.8|14
1723689710000|2024-08-15 02:41:50|180748.7|180618.7|180750.1|180620.1|180751.2|180621.2|180748.6|180618.6|20
1723689720000|2024-08-15 02:42:00|180750.4|180620.4|180758.8|180628.8|180759.8|180629.8|180750.1|180620.1|22
1723689730000|2024-08-15 02:42:10|180758.9|180628.9|180758.3|180628.3|180762.5|180632.5|180757.8|180627.8|19
1723689740000|2024-08-15 02:42:20|180757.7|180627.7|180749.1|180619.1|180762|180632|180748.6|180618.6|17
1723689750000|2024-08-15 02:42:30|180748.9|180618.9|180748.7|180618.7|180749.1|180619.1|180747|180617|14
1723689760000|2024-08-15 02:42:40|180747|180617|180748.6|180618.6|180748.7|180618.7|180747|180617|5
1723689770000|2024-08-15 02:42:50|180748.3|180618.3|180756.6|180626.6|180757.9|180627.9|180746.8|180616.8|6
1723689780000|2024-08-15 02:43:00|180755.4|180625.4|180753.9|180623.9|180755.4|180625.4|180752.7|180622.7|14
1723689790000|2024-08-15 02:43:10|180752.7|180622.7|180755.1|180625.1|180755.4|180625.4|180752.7|180622.7|11
1723689800000|2024-08-15 02:43:20|180746.2|180616.2|180746.1|180616.1|180746.8|180616.8|180745.9|180615.9|4
1723689810000|2024-08-15 02:43:30|180746.5|180616.5|180746.3|180616.3|180746.7|180616.7|180745.2|180615.2|21
1723689820000|2024-08-15 02:43:40|180745.5|180615.5|180747.1|180617.1|180747.5|180617.5|180745.1|180615.1|18
1723689830000|2024-08-15 02:43:50|180758|180628|180757.6|180627.6|180758|180628|180755.4|180625.4|21
1723689840000|2024-08-15 02:44:00|180755.7|180625.7|180756.8|180626.8|180756.8|180626.8|180753.1|180623.1|24
1723689850000|2024-08-15 02:44:10|180755.9|180625.9|180746.7|180616.7|180756.5|180626.5|180745.3|180615.3|16
1723689860000|2024-08-15 02:44:20|180745.9|180615.9|180745.7|180615.7|180747.2|180617.2|180745.4|180615.4|23
1723689870000|2024-08-15 02:44:30|180746.6|180616.6|180745.7|180615.7|180746.6|180616.6|180745.2|180615.2|11
1723689880000|2024-08-15 02:44:40|180745.2|180615.2|180754|180624|180755.7|180625.7|180745.2|180615.2|10
1723689890000|2024-08-15 02:44:50|180754.6|180624.6|180754.6|180624.6|180754.6|180624.6|180754.6|180624.6|1
1723689900000|2024-08-15 02:45:00|180755.1|180625.1|180755.2|180625.2|180756.7|180626.7|180753.4|180623.4|17
1723689910000|2024-08-15 02:45:10|180745.6|180615.6|180747.7|180617.7|180750.2|180620.2|180742.1|180612.1|20
1723689920000|2024-08-15 02:45:20|180747.5|180617.5|180746.3|180616.3|180747.5|180617.5|180746.2|180616.2|9
1723689930000|2024-08-15 02:45:30|180746.7|180616.7|180755.2|180625.2|180757.7|180627.7|180746.7|180616.7|13
1723689940000|2024-08-15 02:45:40|180754.9|180624.9|180750.3|180620.3|180755.2|180625.2|180750.3|180620.3|7
1723689950000|2024-08-15 02:45:50|180752.8|180622.8|180750.5|180620.5|180753.2|180623.2|180749.8|180619.8|13
1723689960000|2024-08-15 02:46:00|180750|180620|180750.5|180620.5|180750.5|180620.5|180749.7|180619.7|5
1723689970000|2024-08-15 02:46:10|180762.3|180632.3|180762.3|180632.3|180762.3|180632.3|180762.3|180632.3|1
1723689980000|2024-08-15 02:46:20|180761.4|180631.4|180747.9|180617.9|180761.4|180631.4|180747.9|180617.9|11
1723689990000|2024-08-15 02:46:30|180753.8|180623.8|180749.1|180619.1|180759.9|180629.9|180748.7|180618.7|10
1723690000000|2024-08-15 02:46:40|180749.2|180619.2|180749.2|180619.2|180749.2|180619.2|180749.2|180619.2|1
1723690010000|2024-08-15 02:46:50|180747.9|180617.9|180746.8|180616.8|180749.1|180619.1|180745.6|180615.6|11
1723690020000|2024-08-15 02:47:00|180748.9|180618.9|180759.2|180629.2|180759.6|180629.6|180746.1|180616.1|15
1723690030000|2024-08-15 02:47:10|180760|180630|180760.6|180630.6|180760.6|180630.6|180760|180630|2
1723690040000|2024-08-15 02:47:20|180759.8|180629.8|180748.4|180618.4|180759.8|180629.8|180748.2|180618.2|7
1723690050000|2024-08-15 02:47:30|180759.2|180629.2|180749.7|180619.7|180759.2|180629.2|180746.5|180616.5|16
1723690060000|2024-08-15 02:47:40|180747.4|180617.4|180749.7|180619.7|180749.7|180619.7|180747.4|180617.4|6
1723690070000|2024-08-15 02:47:50|180749.5|180619.5|180749.9|180619.9|180750|180620|180749.5|180619.5|3
1723690080000|2024-08-15 02:48:00|180749.3|180619.3|180748.1|180618.1|180749.3|180619.3|180748.1|180618.1|2
1723690090000|2024-08-15 02:48:10|180748.9|180618.9|180726.4|180596.4|180748.9|180618.9|180723.1|180593.1|10
1723690100000|2024-08-15 02:48:20|180730.3|180600.3|180730.9|180600.9|180731.2|180601.2|180726.4|180596.4|6
1723690110000|2024-08-15 02:48:30|180731.7|180601.7|180738.2|180608.2|180738.2|180608.2|180731.7|180601.7|6
1723690120000|2024-08-15 02:48:40|180738.4|180608.4|180737.8|180607.8|180738.4|180608.4|180737.8|180607.8|2
1723690140000|2024-08-15 02:49:00|180738.5|180608.5|180738.5|180608.5|180738.5|180608.5|180738.5|180608.5|1
1723690150000|2024-08-15 02:49:10|180734.9|180604.9|180734.1|180604.1|180734.9|180604.9|180729.6|180599.6|5
1723690160000|2024-08-15 02:49:20|180736.1|180606.1|180735.3|180605.3|180736.1|180606.1|180734.6|180604.6|5
1723690170000|2024-08-15 02:49:30|180734.5|180604.5|180734.5|180604.5|180734.5|180604.5|180734.5|180604.5|1
1723690180000|2024-08-15 02:49:40|180734.6|180604.6|180734.8|180604.8|180735|180605|180734|180604|5
1723690190000|2024-08-15 02:49:50|180733.5|180603.5|180733.5|180603.5|180733.5|180603.5|180733.5|180603.5|1
1723690200000|2024-08-15 02:50:00|180734.8|180604.8|180739.4|180609.4|180740.3|180610.3|180734.8|180604.8|10
1723690210000|2024-08-15 02:50:10|180738.2|180608.2|180739.4|180609.4|180739.4|180609.4|180738.2|180608.2|2
1723690230000|2024-08-15 02:50:30|180736.1|180606.1|180733.4|180603.4|180736.1|180606.1|180728.4|180598.4|8
1723690240000|2024-08-15 02:50:40|180730.9|180600.9|180735.2|180605.2|180735.2|180605.2|180728|180598|6
1723690250000|2024-08-15 02:50:50|180735.5|180605.5|180735.6|180605.6|180735.6|180605.6|180735.5|180605.5|2
1723690260000|2024-08-15 02:51:00|180718.6|180588.6|180717.8|180587.8|180719.2|180589.2|180713.2|180583.2|11
1723690270000|2024-08-15 02:51:10|180716.1|180586.1|180719.1|180589.1|180719.1|180589.1|180714.7|180584.7|8
1723690280000|2024-08-15 02:51:20|180718.6|180588.6|180719.3|180589.3|180719.3|180589.3|180718.6|180588.6|2
1723690290000|2024-08-15 02:51:30|180717.6|180587.6|180717.6|180587.6|180717.6|180587.6|180717.6|180587.6|1
1723690300000|2024-08-15 02:51:40|180716.3|180586.3|180717|180587|180717|180587|180716.3|180586.3|2
1723690310000|2024-08-15 02:51:50|180717.1|180587.1|180720.3|180590.3|180720.3|180590.3|180717.1|180587.1|2
1723690330000|2024-08-15 02:52:10|180720.7|180590.7|180720.7|180590.7|180720.7|180590.7|180720.7|180590.7|1
1723690340000|2024-08-15 02:52:20|180721|180591|180718.3|180588.3|180721|180591|180718.1|180588.1|3
1723690350000|2024-08-15 02:52:30|180717.1|180587.1|180717.8|180587.8|180717.8|180587.8|180717.1|180587.1|3
1723690360000|2024-08-15 02:52:40|180717.9|180587.9|180722.3|180592.3|180722.3|180592.3|180717.9|180587.9|3
1723690370000|2024-08-15 02:52:50|180735|180605|180733.5|180603.5|180735|180605|180732.3|180602.3|10
1723690380000|2024-08-15 02:53:00|180734.1|180604.1|180739.5|180609.5|180739.6|180609.6|180727.7|180597.7|18
1723690390000|2024-08-15 02:53:10|180734.4|180604.4|180734.2|180604.2|180740|180610|180734.2|180604.2|15
1723690400000|2024-08-15 02:53:20|180739.3|180609.3|180735.9|180605.9|180739.3|180609.3|180730.3|180600.3|16
1723690410000|2024-08-15 02:53:30|180735.5|180605.5|180735.9|180605.9|180736.5|180606.5|180735.2|180605.2|7
1723690420000|2024-08-15 02:53:40|180736.2|180606.2|180734.8|180604.8|180740|180610|180730.6|180600.6|17
1723690430000|2024-08-15 02:53:50|180734.5|180604.5|180733.7|180603.7|180734.5|180604.5|180733.1|180603.1|7
1723690440000|2024-08-15 02:54:00|180734|180604|180735.5|180605.5|180735.5|180605.5|180733.4|180603.4|5
1723690450000|2024-08-15 02:54:10|180735|180605|180735.9|180605.9|180735.9|180605.9|180734.3|180604.3|4
1723690460000|2024-08-15 02:54:20|180734.8|180604.8|180735.8|180605.8|180735.8|180605.8|180734.8|180604.8|2
1723690470000|2024-08-15 02:54:30|180736.8|180606.8|180736|180606|180736.8|180606.8|180735.4|180605.4|5
1723690480000|2024-08-15 02:54:40|180735.2|180605.2|180733.5|180603.5|180735.4|180605.4|180733.5|180603.5|4
1723690490000|2024-08-15 02:54:50|180732.9|180602.9|180732.9|180602.9|180732.9|180602.9|180732.9|180602.9|1
1723690500000|2024-08-15 02:55:00|180734.5|180604.5|180732.5|180602.5|180734.5|180604.5|180732.5|180602.5|9
1723690510000|2024-08-15 02:55:10|180732.7|180602.7|180732.9|180602.9|180734|180604|180732.5|180602.5|10
1723690520000|2024-08-15 02:55:20|180733.6|180603.6|180733.6|180603.6|180733.7|180603.7|180733.6|180603.6|3
1723690530000|2024-08-15 02:55:30|180733.4|180603.4|180733.4|180603.4|180733.4|180603.4|180733.4|180603.4|1
1723690540000|2024-08-15 02:55:40|180732.1|180602.1|180733.4|180603.4|180733.5|180603.5|180732.1|180602.1|6
1723690550000|2024-08-15 02:55:50|180734.1|180604.1|180733.1|180603.1|180739.1|180609.1|180733.1|180603.1|21
1723690560000|2024-08-15 02:56:00|180733.2|180603.2|180733.4|180603.4|180737.7|180607.7|180732.9|180602.9|9
1723690580000|2024-08-15 02:56:20|180733.9|180603.9|180733.6|180603.6|180733.9|180603.9|180733.6|180603.6|2
1723690590000|2024-08-15 02:56:30|180733.9|180603.9|180733.8|180603.8|180734.7|180604.7|180733.4|180603.4|7
1723690600000|2024-08-15 02:56:40|180734.6|180604.6|180733.4|180603.4|180734.6|180604.6|180733.4|180603.4|6
1723690610000|2024-08-15 02:56:50|180733.1|180603.1|180733.1|180603.1|180733.1|180603.1|180733.1|180603.1|1
1723690620000|2024-08-15 02:57:00|180733.4|180603.4|180734.6|180604.6|180734.6|180604.6|180732.9|180602.9|5
1723690630000|2024-08-15 02:57:10|180733.3|180603.3|180731.8|180601.8|180733.3|180603.3|180731.8|180601.8|2
1723690640000|2024-08-15 02:57:20|180730.9|180600.9|180732|180602|180732|180602|180730.9|180600.9|4
1723690650000|2024-08-15 02:57:30|180730.2|180600.2|180730.2|180600.2|180730.2|180600.2|180730.2|180600.2|1
1723690660000|2024-08-15 02:57:40|180733.2|180603.2|180732.5|180602.5|180733.2|180603.2|180732.5|180602.5|2
1723690670000|2024-08-15 02:57:50|180732.6|180602.6|180732.5|180602.5|180732.6|180602.6|180731.5|180601.5|6
1723690690000|2024-08-15 02:58:10|180732.3|180602.3|180733.4|180603.4|180733.4|180603.4|180732.1|180602.1|6
1723690700000|2024-08-15 02:58:20|180732.8|180602.8|180732.3|180602.3|180732.8|180602.8|180732.3|180602.3|3
1723690710000|2024-08-15 02:58:30|180733|180603|180734.3|180604.3|180734.3|180604.3|180733|180603|2
1723690720000|2024-08-15 02:58:40|180733.9|180603.9|180733.2|180603.2|180733.9|180603.9|180733.2|180603.2|2
1723690730000|2024-08-15 02:58:50|180731.5|180601.5|180731.5|180601.5|180731.5|180601.5|180731.5|180601.5|1
1723690750000|2024-08-15 02:59:10|180730.8|180600.8|180730.8|180600.8|180730.8|180600.8|180730.8|180600.8|1
1723690770000|2024-08-15 02:59:30|180731.9|180601.9|180731.9|180601.9|180731.9|180601.9|180731.9|180601.9|1
1723690780000|2024-08-15 02:59:40|180732.2|180602.2|180730.9|180600.9|180732.2|180602.2|180730.9|180600.9|2
1723690790000|2024-08-15 02:59:50|180730.6|180600.6|180730.6|180600.6|180730.6|180600.6|180730.6|180600.6|1
1723690800000|2024-08-15 03:00:00|180731.6|180601.6|180732.6|180602.6|180732.6|180602.6|180731.2|180601.2|6
1723690810000|2024-08-15 03:00:10|180731.4|180601.4|180723.5|180593.5|180731.4|180601.4|180720.2|180590.2|6
1723690820000|2024-08-15 03:00:20|180732|180602|180732|180602|180732|180602|180731.7|180601.7|3
1723690830000|2024-08-15 03:00:30|180731.7|180601.7|180731.5|180601.5|180732.1|180602.1|180731.5|180601.5|4
1723690840000|2024-08-15 03:00:40|180731.9|180601.9|180728|180598|180733|180603|180728|180598|5
1723690850000|2024-08-15 03:00:50|180732.4|180602.4|180731.9|180601.9|180732.4|180602.4|180731.9|180601.9|3
1723690860000|2024-08-15 03:01:00|180732.9|180602.9|180737.6|180607.6|180737.6|180607.6|180726.2|180596.2|9
1723690870000|2024-08-15 03:01:10|180737.5|180607.5|180733.5|180603.5|180737.7|180607.7|180733.5|180603.5|14
1723690880000|2024-08-15 03:01:20|180734.1|180604.1|180736.4|180606.4|180736.4|180606.4|180729.4|180599.4|5
1723690890000|2024-08-15 03:01:30|180731.6|180601.6|180736.9|180606.9|180736.9|180606.9|180731.6|180601.6|8
1723690900000|2024-08-15 03:01:40|180733.3|180603.3|180733.4|180603.4|180733.4|180603.4|180732.8|180602.8|16
1723690910000|2024-08-15 03:01:50|180733.3|180603.3|180732.6|180602.6|180737.8|180607.8|180732.6|180602.6|10
1723690920000|2024-08-15 03:02:00|180733.5|180603.5|180734.6|180604.6|180740.9|180610.9|180733.1|180603.1|11
1723690930000|2024-08-15 03:02:10|180734.2|180604.2|180734.2|180604.2|180734.2|180604.2|180734.2|180604.2|1
1723690940000|2024-08-15 03:02:20|180734.3|180604.3|180734.7|180604.7|180734.8|180604.8|180734.2|180604.2|7
1723690950000|2024-08-15 03:02:30|180734.5|180604.5|180731.5|180601.5|180734.5|180604.5|180731.5|180601.5|4
1723690970000|2024-08-15 03:02:50|180732.3|180602.3|180733.5|180603.5|180733.7|180603.7|180732.3|180602.3|3
1723690980000|2024-08-15 03:03:00|180733.1|180603.1|180732.9|180602.9|180733.1|180603.1|180732.7|180602.7|7
1723690990000|2024-08-15 03:03:10|180732.3|180602.3|180732.4|180602.4|180732.4|180602.4|180732|180602|3
1723691000000|2024-08-15 03:03:20|180732.2|180602.2|180733.2|180603.2|180733.2|180603.2|180731.6|180601.6|18
1723691010000|2024-08-15 03:03:30|180732.6|180602.6|180730.5|180600.5|180732.6|180602.6|180730.5|180600.5|12
1723691020000|2024-08-15 03:03:40|180730.2|180600.2|180732.1|180602.1|180732.3|180602.3|180730.2|180600.2|11
1723691030000|2024-08-15 03:03:50|180730.8|180600.8|180731.7|180601.7|180732.1|180602.1|180730.2|180600.2|19
1723691040000|2024-08-15 03:04:00|180731.5|180601.5|180731.5|180601.5|180731.7|180601.7|180731.1|180601.1|20
1723691050000|2024-08-15 03:04:10|180731.2|180601.2|180732.3|180602.3|180733.4|180603.4|180731.2|180601.2|12
1723691060000|2024-08-15 03:04:20|180732.5|180602.5|180732|180602|180732.9|180602.9|180732|180602|11
1723691070000|2024-08-15 03:04:30|180732.3|180602.3|180732.4|180602.4|180732.7|180602.7|180731.8|180601.8|9
1723691080000|2024-08-15 03:04:40|180731.7|180601.7|180731.7|180601.7|180733.2|180603.2|180730|180600|8
1723691090000|2024-08-15 03:04:50|180731.3|180601.3|180732.1|180602.1|180732.1|180602.1|180731.3|180601.3|3
1723691100000|2024-08-15 03:05:00|180732.7|180602.7|180733.2|180603.2|180734|180604|180732.6|180602.6|8
1723691110000|2024-08-15 03:05:10|180732.9|180602.9|180733|180603|180733.7|180603.7|180732.8|180602.8|6
1723691120000|2024-08-15 03:05:20|180734|180604|180733.6|180603.6|180735.2|180605.2|180733|180603|6
1723691130000|2024-08-15 03:05:30|180734.6|180604.6|180735.2|180605.2|180735.2|180605.2|180734.6|180604.6|2
1723691140000|2024-08-15 03:05:40|180734.2|180604.2|180732.8|180602.8|180735|180605|180732.4|180602.4|10
1723691150000|2024-08-15 03:05:50|180732.6|180602.6|180729.2|180599.2|180732.8|180602.8|180729.2|180599.2|7
1723691160000|2024-08-15 03:06:00|180728.9|180598.9|180729.3|180599.3|180730|180600|180728.9|180598.9|8
1723691170000|2024-08-15 03:06:10|180728.2|180598.2|180728.6|180598.6|180728.6|180598.6|180728.2|180598.2|4
1723691180000|2024-08-15 03:06:20|180728.2|180598.2|180729|180599|180729|180599|180728.2|180598.2|9
1723691190000|2024-08-15 03:06:30|180728.6|180598.6|180729.8|180599.8|180729.8|180599.8|180728.2|180598.2|6
1723691200000|2024-08-15 03:06:40|180730.1|180600.1|180730.1|180600.1|180730.1|180600.1|180729.9|180599.9|5
1723691210000|2024-08-15 03:06:50|180730|180600|180732.4|180602.4|180732.4|180602.4|180729.8|180599.8|10
1723691220000|2024-08-15 03:07:00|180732|180602|180732.6|180602.6|180732.6|180602.6|180732|180602|2
1723691230000|2024-08-15 03:07:10|180732.7|180602.7|180731.2|180601.2|180732.7|180602.7|180731.2|180601.2|2
1723691240000|2024-08-15 03:07:20|180730.1|180600.1|180731.7|180601.7|180731.8|180601.8|180727.6|180597.6|11
1723691250000|2024-08-15 03:07:30|180730.6|180600.6|180731.9|180601.9|180731.9|180601.9|180730.6|180600.6|2
1723691260000|2024-08-15 03:07:40|180731.8|180601.8|180731.8|180601.8|180731.8|180601.8|180731.8|180601.8|1
1723691270000|2024-08-15 03:07:50|180732.3|180602.3|180732.3|180602.3|180732.3|180602.3|180732.3|180602.3|1
1723691280000|2024-08-15 03:08:00|180731|180601|180731.8|180601.8|180731.8|180601.8|180731|180601|3
1723691290000|2024-08-15 03:08:10|180732.4|180602.4|180730.2|180600.2|180732.4|180602.4|180728.6|180598.6|5
1723691300000|2024-08-15 03:08:20|180729.3|180599.3|180729.3|180599.3|180729.3|180599.3|180729.3|180599.3|1
1723691310000|2024-08-15 03:08:30|180727.5|180597.5|180731.1|180601.1|180731.1|180601.1|180727.5|180597.5|4
1723691330000|2024-08-15 03:08:50|180731.2|180601.2|180731.7|180601.7|180731.8|180601.8|180730.2|180600.2|6
1723691340000|2024-08-15 03:09:00|180730|180600|180730.7|180600.7|180730.7|180600.7|180730|180600|4
1723691350000|2024-08-15 03:09:10|180729.8|180599.8|180731|180601|180731.5|180601.5|180727.8|180597.8|10
1723691360000|2024-08-15 03:09:20|180729.8|180599.8|180734.4|180604.4|180734.4|180604.4|180729.8|180599.8|6
1723691370000|2024-08-15 03:09:30|180734.9|180604.9|180734.1|180604.1|180734.9|180604.9|180733.4|180603.4|5
1723691380000|2024-08-15 03:09:40|180732.9|180602.9|180732.9|180602.9|180732.9|180602.9|180732.9|180602.9|1
1723691400000|2024-08-15 03:10:00|180733.1|180603.1|180729.2|180599.2|180733.1|180603.1|180727.9|180597.9|6
1723691410000|2024-08-15 03:10:10|180728.8|180598.8|180731.4|180601.4|180732.5|180602.5|180728.8|180598.8|7
1723691420000|2024-08-15 03:10:20|180731.1|180601.1|180731.6|180601.6|180731.6|180601.6|180730.3|180600.3|8
1723691430000|2024-08-15 03:10:30|180731.4|180601.4|180734.1|180604.1|180734.1|180604.1|180731.4|180601.4|15
1723691440000|2024-08-15 03:10:40|180734.2|180604.2|180732.5|180602.5|180734.2|180604.2|180732.5|180602.5|2
1723691450000|2024-08-15 03:10:50|180732.3|180602.3|180732.2|180602.2|180732.5|180602.5|180732.2|180602.2|5
1723691460000|2024-08-15 03:11:00|180731.8|180601.8|180732.2|180602.2|180732.2|180602.2|180731.8|180601.8|2
1723691470000|2024-08-15 03:11:10|180731.8|180601.8|180732.7|180602.7|180732.7|180602.7|180731.2|180601.2|7
1723691480000|2024-08-15 03:11:20|180732.3|180602.3|180733.3|180603.3|180733.3|180603.3|180731.9|180601.9|5
1723691490000|2024-08-15 03:11:30|180733.9|180603.9|180734|180604|180734|180604|180732.5|180602.5|8
1723691500000|2024-08-15 03:11:40|180735.1|180605.1|180735.5|180605.5|180735.5|180605.5|180735.1|180605.1|2
1723691510000|2024-08-15 03:11:50|180735|180605|180735.6|180605.6|180735.6|180605.6|180734.3|180604.3|4
1723691520000|2024-08-15 03:12:00|180736.8|180606.8|180736.5|180606.5|180737|180607|180736.5|180606.5|3
1723691530000|2024-08-15 03:12:10|180738.1|180608.1|180736.1|180606.1|180738.5|180608.5|180736.1|180606.1|4
1723691540000|2024-08-15 03:12:20|180738.7|180608.7|180739.4|180609.4|180739.4|180609.4|180738.2|180608.2|3
1723691550000|2024-08-15 03:12:30|180738.8|180608.8|180737|180607|180738.8|180608.8|180737|180607|4
1723691560000|2024-08-15 03:12:40|180732.6|180602.6|180733.4|180603.4|180734.8|180604.8|180732.6|180602.6|3
1723691570000|2024-08-15 03:12:50|180731.7|180601.7|180732.1|180602.1|180732.1|180602.1|180731.5|180601.5|7
1723691580000|2024-08-15 03:13:00|180738.1|180608.1|180737.2|180607.2|180738.1|180608.1|180737.2|180607.2|3
1723691590000|2024-08-15 03:13:10|180737.7|180607.7|180732.4|180602.4|180737.7|180607.7|180732.3|180602.3|8
1723691600000|2024-08-15 03:13:20|180731.8|180601.8|180732.6|180602.6|180732.6|180602.6|180731.8|180601.8|4
1723691610000|2024-08-15 03:13:30|180731.9|180601.9|180731.9|180601.9|180731.9|180601.9|180731.9|180601.9|1
1723691620000|2024-08-15 03:13:40|180732|180602|180728.9|180598.9|180732|180602|180728.9|180598.9|2
1723691640000|2024-08-15 03:14:00|180729.8|180599.8|180727.2|180597.2|180729.8|180599.8|180727.2|180597.2|2
1723691650000|2024-08-15 03:14:10|180726.3|180596.3|180730.2|180600.2|180730.2|180600.2|180726.3|180596.3|5
1723691660000|2024-08-15 03:14:20|180729.4|180599.4|180730.2|180600.2|180730.2|180600.2|180729.4|180599.4|2
1723691670000|2024-08-15 03:14:30|180730|180600|180729.8|180599.8|180730|180600|180729.8|180599.8|2
1723691680000|2024-08-15 03:14:40|180729.5|180599.5|180729.5|180599.5|180729.5|180599.5|180727.8|180597.8|3
1723691690000|2024-08-15 03:14:50|180729.6|180599.6|180726.9|180596.9|180729.6|180599.6|180725.2|180595.2|9
1723691700000|2024-08-15 03:15:00|180716|180586|180727.8|180597.8|180727.8|180597.8|180716|180586|6
1723691710000|2024-08-15 03:15:10|180726.6|180596.6|180727.3|180597.3|180728.1|180598.1|180726.6|180596.6|7
1723691720000|2024-08-15 03:15:20|180727.8|180597.8|180731.3|180601.3|180732.5|180602.5|180727.8|180597.8|10
1723691730000|2024-08-15 03:15:30|180732.9|180602.9|180733.2|180603.2|180733.2|180603.2|180732.9|180602.9|2
1723691740000|2024-08-15 03:15:40|180732.1|180602.1|180729.9|180599.9|180732.1|180602.1|180728.3|180598.3|9
1723691750000|2024-08-15 03:15:50|180730.7|180600.7|180730.6|180600.6|180730.7|180600.7|180730.6|180600.6|2
1723691770000|2024-08-15 03:16:10|180730.5|180600.5|180729.5|180599.5|180730.5|180600.5|180729.5|180599.5|2
1723691780000|2024-08-15 03:16:20|180726|180596|180724.1|180594.1|180726|180596|180724.1|180594.1|2
1723691790000|2024-08-15 03:16:30|180725.7|180595.7|180729|180599|180729|180599|180725.7|180595.7|2
1723691800000|2024-08-15 03:16:40|180729.5|180599.5|180729.5|180599.5|180729.5|180599.5|180729.5|180599.5|1
1723691810000|2024-08-15 03:16:50|180729.7|180599.7|180729.7|180599.7|180729.7|180599.7|180729.7|180599.7|1
1723691820000|2024-08-15 03:17:00|180729.8|180599.8|180729.8|180599.8|180729.8|180599.8|180729.8|180599.8|1
1723691830000|2024-08-15 03:17:10|180726.3|180596.3|180726.3|180596.3|180726.3|180596.3|180726.3|180596.3|1
1723691840000|2024-08-15 03:17:20|180726.4|180596.4|180724.3|180594.3|180726.4|180596.4|180724.3|180594.3|2
1723691850000|2024-08-15 03:17:30|180725.6|180595.6|180720.8|180590.8|180730.4|180600.4|180720.8|180590.8|3
1723691860000|2024-08-15 03:17:40|180719.8|180589.8|180729.3|180599.3|180729.3|180599.3|180718.2|180588.2|9
1723691870000|2024-08-15 03:17:50|180730.3|180600.3|180729.6|180599.6|180730.3|180600.3|180729.6|180599.6|2
1723691880000|2024-08-15 03:18:00|180728.3|180598.3|180729.1|180599.1|180729.4|180599.4|180728.3|180598.3|7
1723691890000|2024-08-15 03:18:10|180722.3|180592.3|180728.8|180598.8|180729.1|180599.1|180722.3|180592.3|3
1723691900000|2024-08-15 03:18:20|180728.2|180598.2|180728.6|180598.6|180729.5|180599.5|180728.2|180598.2|3
1723691910000|2024-08-15 03:18:30|180723.4|180593.4|180723.3|180593.3|180724.8|180594.8|180723.3|180593.3|3
1723691920000|2024-08-15 03:18:40|180727.4|180597.4|180728.5|180598.5|180728.5|180598.5|180727.4|180597.4|2
1723691930000|2024-08-15 03:18:50|180729.3|180599.3|180728.4|180598.4|180729.3|180599.3|180728.4|180598.4|2
1723691940000|2024-08-15 03:19:00|180728|180598|180729.7|180599.7|180731|180601|180728|180598|3
1723691950000|2024-08-15 03:19:10|180731|180601|180728.4|180598.4|180731|180601|180728.4|180598.4|2
1723691960000|2024-08-15 03:19:20|180729.2|180599.2|180728.6|180598.6|180729.2|180599.2|180728.6|180598.6|2
1723691970000|2024-08-15 03:19:30|180729.1|180599.1|180729.1|180599.1|180729.1|180599.1|180729.1|180599.1|1
1723691980000|2024-08-15 03:19:40|180730.2|180600.2|180729.1|180599.1|180730.2|180600.2|180727.8|180597.8|6
1723691990000|2024-08-15 03:19:50|180728.9|180598.9|180729.5|180599.5|180730|180600|180728.9|180598.9|5
1723692000000|2024-08-15 03:20:00|180730|180600|180729.8|180599.8|180730|180600|180729.4|180599.4|5
1723692010000|2024-08-15 03:20:10|180729.6|180599.6|180729.6|180599.6|180729.6|180599.6|180729.6|180599.6|1
1723692020000|2024-08-15 03:20:20|180730.1|180600.1|180732.9|180602.9|180732.9|180602.9|180730.1|180600.1|4
1723692030000|2024-08-15 03:20:30|180732.3|180602.3|180729.4|180599.4|180732.3|180602.3|180729.4|180599.4|3
1723692040000|2024-08-15 03:20:40|180730.1|180600.1|180730.1|180600.1|180730.1|180600.1|180730.1|180600.1|1
1723692050000|2024-08-15 03:20:50|180729.4|180599.4|180729.4|180599.4|180729.4|180599.4|180729.4|180599.4|1
1723692060000|2024-08-15 03:21:00|180736.4|180606.4|180738.2|180608.2|180739.1|180609.1|180736.4|180606.4|6
1723692070000|2024-08-15 03:21:10|180735.3|180605.3|180735.8|180605.8|180735.8|180605.8|180735.3|180605.3|2
1723692090000|2024-08-15 03:21:30|180735.4|180605.4|180735.6|180605.6|180735.6|180605.6|180734.3|180604.3|6
1723692100000|2024-08-15 03:21:40|180733.5|180603.5|180736.8|180606.8|180737.5|180607.5|180733.5|180603.5|9
1723692120000|2024-08-15 03:22:00|180735.4|180605.4|180736.1|180606.1|180736.7|180606.7|180734.3|180604.3|5
1723692130000|2024-08-15 03:22:10|180735.6|180605.6|180739.3|180609.3|180739.3|180609.3|180734.7|180604.7|6
1723692150000|2024-08-15 03:22:30|180739|180609|180738.4|180608.4|180739|180609|180737.6|180607.6|3
1723692160000|2024-08-15 03:22:40|180740.6|180610.6|180740.6|180610.6|180740.6|180610.6|180740.6|180610.6|1
1723692170000|2024-08-15 03:22:50|180741.6|180611.6|180741.6|180611.6|180741.6|180611.6|180741.6|180611.6|1
1723692180000|2024-08-15 03:23:00|180740.6|180610.6|180738.9|180608.9|180741.9|180611.9|180738.9|180608.9|4
1723692190000|2024-08-15 03:23:10|180739.6|180609.6|180737.6|180607.6|180739.6|180609.6|180736.3|180606.3|4
1723692200000|2024-08-15 03:23:20|180736.6|180606.6|180737|180607|180737.2|180607.2|180736.6|180606.6|5
1723692220000|2024-08-15 03:23:40|180738.3|180608.3|180736.6|180606.6|180739|180609|180736.6|180606.6|5
1723692230000|2024-08-15 03:23:50|180735.5|180605.5|180735.4|180605.4|180735.5|180605.5|180734.4|180604.4|3
1723692240000|2024-08-15 03:24:00|180734.6|180604.6|180735.2|180605.2|180735.2|180605.2|180734.6|180604.6|2
1723692250000|2024-08-15 03:24:10|180738.8|180608.8|180738.1|180608.1|180738.8|180608.8|180738.1|180608.1|2
1723692260000|2024-08-15 03:24:20|180738.9|180608.9|180739.7|180609.7|180739.7|180609.7|180738.9|180608.9|2
1723692270000|2024-08-15 03:24:30|180739|180609|180739|180609|180739|180609|180739|180609|1
1723692280000|2024-08-15 03:24:40|180739.5|180609.5|180740.1|180610.1|180740.4|180610.4|180738.8|180608.8|4
1723692290000|2024-08-15 03:24:50|180740.9|180610.9|180738.8|180608.8|180743|180613|180738.8|180608.8|11
1723692300000|2024-08-15 03:25:00|180742.1|180612.1|180741.1|180611.1|180743.1|180613.1|180740.2|180610.2|13
1723692320000|2024-08-15 03:25:20|180738.3|180608.3|180738.3|180608.3|180738.3|180608.3|180738.3|180608.3|1
1723692340000|2024-08-15 03:25:40|180737.5|180607.5|180737|180607|180737.5|180607.5|180737|180607|2
1723692350000|2024-08-15 03:25:50|180740.4|180610.4|180741.1|180611.1|180741.1|180611.1|180739.5|180609.5|3
1723692360000|2024-08-15 03:26:00|180740.1|180610.1|180737.1|180607.1|180740.1|180610.1|180737.1|180607.1|2
1723692370000|2024-08-15 03:26:10|180735.6|180605.6|180735.6|180605.6|180735.6|180605.6|180735.6|180605.6|1
1723692380000|2024-08-15 03:26:20|180733.5|180603.5|180735|180605|180735|180605|180733.5|180603.5|3
1723692390000|2024-08-15 03:26:30|180736.2|180606.2|180737.7|180607.7|180737.7|180607.7|180736.2|180606.2|6
1723692400000|2024-08-15 03:26:40|180737.1|180607.1|180738.5|180608.5|180738.5|180608.5|180737.1|180607.1|3
1723692410000|2024-08-15 03:26:50|180736.5|180606.5|180736|180606|180736.5|180606.5|180735.2|180605.2|6
1723692420000|2024-08-15 03:27:00|180736.6|180606.6|180736.6|180606.6|180736.6|180606.6|180736.6|180606.6|1
1723692440000|2024-08-15 03:27:20|180738.1|180608.1|180738.1|180608.1|180738.1|180608.1|180738.1|180608.1|1
1723692450000|2024-08-15 03:27:30|180734.6|180604.6|180741.5|180611.5|180741.5|180611.5|180734.6|180604.6|8
1723692460000|2024-08-15 03:27:40|180737.6|180607.6|180736.4|180606.4|180737.6|180607.6|180736.4|180606.4|2
1723692470000|2024-08-15 03:27:50|180734.4|180604.4|180737.5|180607.5|180737.5|180607.5|180734.4|180604.4|6
1723692480000|2024-08-15 03:28:00|180735.4|180605.4|180737.3|180607.3|180737.3|180607.3|180735.4|180605.4|2
1723692490000|2024-08-15 03:28:10|180738.4|180608.4|180739.8|180609.8|180739.8|180609.8|180737.3|180607.3|4
1723692500000|2024-08-15 03:28:20|180738.8|180608.8|180738.1|180608.1|180739.7|180609.7|180738.1|180608.1|3
1723692510000|2024-08-15 03:28:30|180739.4|180609.4|180739|180609|180739.4|180609.4|180739|180609|2
1723692520000|2024-08-15 03:28:40|180738.3|180608.3|180739.6|180609.6|180741.3|180611.3|180738.3|180608.3|6
1723692530000|2024-08-15 03:28:50|180740.2|180610.2|180739.8|180609.8|180740.2|180610.2|180739.2|180609.2|4
1723692540000|2024-08-15 03:29:00|180740.4|180610.4|180740.4|180610.4|180740.4|180610.4|180740.4|180610.4|1
1723692550000|2024-08-15 03:29:10|180739.7|180609.7|180737.7|180607.7|180739.7|180609.7|180736.1|180606.1|8
1723692560000|2024-08-15 03:29:20|180738.4|180608.4|180738.4|180608.4|180738.4|180608.4|180736.1|180606.1|10
1723692570000|2024-08-15 03:29:30|180737.5|180607.5|180736.6|180606.6|180738.3|180608.3|180736.1|180606.1|6
1723692580000|2024-08-15 03:29:40|180736.1|180606.1|180736.8|180606.8|180736.8|180606.8|180734.9|180604.9|12
1723692590000|2024-08-15 03:29:50|180737.7|180607.7|180736.6|180606.6|180738|180608|180736.6|180606.6|9
1723692600000|2024-08-15 03:30:00|180734.7|180604.7|180735.3|180605.3|180735.3|180605.3|180734.6|180604.6|3
1723692610000|2024-08-15 03:30:10|180741|180611|180736.1|180606.1|180741.8|180611.8|180733.2|180603.2|16
1723692620000|2024-08-15 03:30:20|180737|180607|180736.7|180606.7|180737|180607|180736.1|180606.1|6
1723692630000|2024-08-15 03:30:30|180737.1|180607.1|180735.7|180605.7|180737.1|180607.1|180735.2|180605.2|6
1723692640000|2024-08-15 03:30:40|180737.3|180607.3|180738.4|180608.4|180738.4|180608.4|180737.3|180607.3|2
1723692650000|2024-08-15 03:30:50|180737.7|180607.7|180737.8|180607.8|180737.8|180607.8|180737.7|180607.7|2
1723692660000|2024-08-15 03:31:00|180736.8|180606.8|180732.9|180602.9|180736.8|180606.8|180732.9|180602.9|7
1723692670000|2024-08-15 03:31:10|180732.1|180602.1|180735.3|180605.3|180735.3|180605.3|180732.1|180602.1|13
1723692680000|2024-08-15 03:31:20|180732.8|180602.8|180732.9|180602.9|180735.4|180605.4|180731.4|180601.4|21
1723692690000|2024-08-15 03:31:30|180733.4|180603.4|180736.1|180606.1|180740.2|180610.2|180732.6|180602.6|22
1723692700000|2024-08-15 03:31:40|180740.2|180610.2|180736.4|180606.4|180740.2|180610.2|180734|180604|14
1723692710000|2024-08-15 03:31:50|180740.6|180610.6|180740.7|180610.7|180742|180612|180735.8|180605.8|12
1723692720000|2024-08-15 03:32:00|180737|180607|180735.6|180605.6|180742|180612|180734.5|180604.5|6
1723692730000|2024-08-15 03:32:10|180738.2|180608.2|180744|180614|180744.1|180614.1|180737.1|180607.1|15
1723692740000|2024-08-15 03:32:20|180743.5|180613.5|180743.9|180613.9|180744.7|180614.7|180743.4|180613.4|19
1723692750000|2024-08-15 03:32:30|180744.7|180614.7|180739.4|180609.4|180744.7|180614.7|180738.5|180608.5|5
1723692760000|2024-08-15 03:32:40|180739|180609|180739|180609|180739|180609|180739|180609|1
1723692770000|2024-08-15 03:32:50|180738.1|180608.1|180738.8|180608.8|180738.8|180608.8|180738.1|180608.1|2
1723692780000|2024-08-15 03:33:00|180740.6|180610.6|180740.7|180610.7|180740.7|180610.7|180738.6|180608.6|5
1723692800000|2024-08-15 03:33:20|180738.4|180608.4|180736.1|180606.1|180741.2|180611.2|180735.8|180605.8|15
1723692810000|2024-08-15 03:33:30|180738.2|180608.2|180737.7|180607.7|180738.2|180608.2|180736.1|180606.1|16
1723692820000|2024-08-15 03:33:40|180737.3|180607.3|180743|180613|180743|180613|180736.5|180606.5|16
1723692830000|2024-08-15 03:33:50|180743.1|180613.1|180742.4|180612.4|180743.1|180613.1|180741.6|180611.6|26
1723692840000|2024-08-15 03:34:00|180741.8|180611.8|180740.9|180610.9|180743|180613|180740.9|180610.9|14
1723692850000|2024-08-15 03:34:10|180740.8|180610.8|180740.4|180610.4|180740.8|180610.8|180739.9|180609.9|5
1723692860000|2024-08-15 03:34:20|180738.9|180608.9|180741.8|180611.8|180741.8|180611.8|180738.9|180608.9|5
1723692870000|2024-08-15 03:34:30|180741.6|180611.6|180736.8|180606.8|180741.6|180611.6|180736.5|180606.5|4
1723692880000|2024-08-15 03:34:40|180736.1|180606.1|180735.1|180605.1|180736.1|180606.1|180734.6|180604.6|16
1723692890000|2024-08-15 03:34:50|180734.6|180604.6|180737|180607|180740.4|180610.4|180734.6|180604.6|14
1723692900000|2024-08-15 03:35:00|180737.5|180607.5|180741.3|180611.3|180741.4|180611.4|180737.5|180607.5|10
1723692910000|2024-08-15 03:35:10|180741.4|180611.4|180738|180608|180741.4|180611.4|180737.5|180607.5|12
1723692920000|2024-08-15 03:35:20|180738.1|180608.1|180741.6|180611.6|180741.6|180611.6|180736.8|180606.8|7
1723692930000|2024-08-15 03:35:30|180741.5|180611.5|180740.6|180610.6|180741.8|180611.8|180740.6|180610.6|8
1723692940000|2024-08-15 03:35:40|180740|180610|180735.8|180605.8|180740.8|180610.8|180735.3|180605.3|12
1723692950000|2024-08-15 03:35:50|180735.3|180605.3|180735.8|180605.8|180735.8|180605.8|180735.3|180605.3|8
1723692960000|2024-08-15 03:36:00|180736|180606|180740.2|180610.2|180741.9|180611.9|180735.1|180605.1|11
1723692970000|2024-08-15 03:36:10|180740.8|180610.8|180754.2|180624.2|180755.8|180625.8|180740.5|180610.5|23
1723692980000|2024-08-15 03:36:20|180753.6|180623.6|180753.4|180623.4|180754.7|180624.7|180752.5|180622.5|13
1723692990000|2024-08-15 03:36:30|180752.5|180622.5|180743.8|180613.8|180754.4|180624.4|180742.6|180612.6|16
1723693000000|2024-08-15 03:36:40|180743.9|180613.9|180742.3|180612.3|180749|180619|180742.3|180612.3|22
1723693010000|2024-08-15 03:36:50|180743.9|180613.9|180743.9|180613.9|180744.1|180614.1|180742.3|180612.3|12
1723693020000|2024-08-15 03:37:00|180742.3|180612.3|180756.5|180626.5|180757|180627|180742.3|180612.3|12
1723693030000|2024-08-15 03:37:10|180756.6|180626.6|180755.9|180625.9|180756.9|180626.9|180754.4|180624.4|7
1723693040000|2024-08-15 03:37:20|180756.5|180626.5|180755.5|180625.5|180756.5|180626.5|180753.4|180623.4|8
1723693050000|2024-08-15 03:37:30|180755.6|180625.6|180743.3|180613.3|180756.3|180626.3|180741.7|180611.7|8
1723693060000|2024-08-15 03:37:40|180741.7|180611.7|180744.8|180614.8|180744.8|180614.8|180741.7|180611.7|15
1723693070000|2024-08-15 03:37:50|180744.7|180614.7|180744|180614|180744.8|180614.8|180743.4|180613.4|14
1723693080000|2024-08-15 03:38:00|180743.7|180613.7|180757.2|180627.2|180758.2|180628.2|180743.7|180613.7|22
1723693090000|2024-08-15 03:38:10|180757.9|180627.9|180749.9|180619.9|180758.6|180628.6|180741.1|180611.1|24
1723693100000|2024-08-15 03:38:20|180749.6|180619.6|180744.1|180614.1|180749.6|180619.6|180743.1|180613.1|13
1723693110000|2024-08-15 03:38:30|180743.1|180613.1|180742.2|180612.2|180745.3|180615.3|180740.1|180610.1|19
1723693120000|2024-08-15 03:38:40|180742|180612|180745.9|180615.9|180745.9|180615.9|180740.4|180610.4|16
1723693130000|2024-08-15 03:38:50|180752.8|180622.8|180754.9|180624.9|180754.9|180624.9|180752.8|180622.8|5
1723693140000|2024-08-15 03:39:00|180754.3|180624.3|180751.6|180621.6|180754.3|180624.3|180748.2|180618.2|8
1723693150000|2024-08-15 03:39:10|180749.9|180619.9|180739|180609|180752.1|180622.1|180737.7|180607.7|16
1723693160000|2024-08-15 03:39:20|180738.8|180608.8|180742.5|180612.5|180744.1|180614.1|180738.8|180608.8|21
1723693170000|2024-08-15 03:39:30|180743.5|180613.5|180744.4|180614.4|180749.5|180619.5|180738.7|180608.7|16
1723693180000|2024-08-15 03:39:40|180744.3|180614.3|180740.3|180610.3|180744.9|180614.9|180740.3|180610.3|6
1723693190000|2024-08-15 03:39:50|180744.3|180614.3|180740.2|180610.2|180744.6|180614.6|180740|180610|8
1723693200000|2024-08-15 03:40:00|180739|180609|180747.1|180617.1|180751.5|180621.5|180738.8|180608.8|16
1723693210000|2024-08-15 03:40:10|180742.9|180612.9|180742.7|180612.7|180742.9|180612.9|180742.6|180612.6|6
1723693220000|2024-08-15 03:40:20|180742.5|180612.5|180742.6|180612.6|180742.7|180612.7|180742.2|180612.2|11
1723693230000|2024-08-15 03:40:30|180743|180613|180757.5|180627.5|180757.5|180627.5|180742.8|180612.8|9
1723693240000|2024-08-15 03:40:40|180757.1|180627.1|180756|180626|180757.1|180627.1|180754.9|180624.9|8
1723693250000|2024-08-15 03:40:50|180754.3|180624.3|180755.1|180625.1|180756|180626|180753.7|180623.7|17
1723693260000|2024-08-15 03:41:00|180755|180625|180742.1|180612.1|180755.2|180625.2|180741|180611|16
1723693270000|2024-08-15 03:41:10|180742.4|180612.4|180742.6|180612.6|180742.6|180612.6|180740.9|180610.9|10
1723693280000|2024-08-15 03:41:20|180742.7|180612.7|180747.3|180617.3|180751.4|180621.4|180740.9|180610.9|15
1723693290000|2024-08-15 03:41:30|180747.1|180617.1|180747.1|180617.1|180750.5|180620.5|180740.7|180610.7|12
1723693300000|2024-08-15 03:41:40|180742.2|180612.2|180742.2|180612.2|180742.3|180612.3|180742|180612|8
1723693310000|2024-08-15 03:41:50|180742.1|180612.1|180741.9|180611.9|180742.4|180612.4|180741.8|180611.8|11
1723693320000|2024-08-15 03:42:00|180742.1|180612.1|180742|180612|180742.2|180612.2|180741.8|180611.8|4
1723693330000|2024-08-15 03:42:10|180756|180626|180755.6|180625.6|180756.7|180626.7|180754|180624|10
1723693340000|2024-08-15 03:42:20|180756.2|180626.2|180754.4|180624.4|180756.5|180626.5|180754.4|180624.4|8
1723693350000|2024-08-15 03:42:30|180752.7|180622.7|180741.4|180611.4|180754.4|180624.4|180740.1|180610.1|7
1723693360000|2024-08-15 03:42:40|180740.1|180610.1|180742.5|180612.5|180742.5|180612.5|180740.1|180610.1|7
1723693380000|2024-08-15 03:43:00|180742.4|180612.4|180757.2|180627.2|180757.2|180627.2|180742.3|180612.3|3
1723693390000|2024-08-15 03:43:10|180757.4|180627.4|180757.4|180627.4|180757.4|180627.4|180757.4|180627.4|1
1723693400000|2024-08-15 03:43:20|180766.3|180636.3|180764|180634|180766.3|180636.3|180764|180634|3
1723693410000|2024-08-15 03:43:30|180765|180635|180743.7|180613.7|180765|180635|180742.9|180612.9|5
1723693420000|2024-08-15 03:43:40|180742.9|180612.9|180749|180619|180749|180619|180742.9|180612.9|3
1723693430000|2024-08-15 03:43:50|180747.6|180617.6|180747.7|180617.7|180747.7|180617.7|180747.3|180617.3|3
1723693440000|2024-08-15 03:44:00|180747.2|180617.2|180756.3|180626.3|180757.7|180627.7|180743.6|180613.6|12
1723693450000|2024-08-15 03:44:10|180756.6|180626.6|180768.8|180638.8|180768.8|180638.8|180754.9|180624.9|5
1723693470000|2024-08-15 03:44:30|180768.9|180638.9|180768.9|180638.9|180768.9|180638.9|180768.9|180638.9|1
1723693480000|2024-08-15 03:44:40|180791.6|180661.6|180791.6|180661.6|180791.6|180661.6|180791.6|180661.6|1
1723693490000|2024-08-15 03:44:50|180791.7|180661.7|180791.7|180661.7|180791.7|180661.7|180791.7|180661.7|1
1723693500000|2024-08-15 03:45:00|180769.6|180639.6|180769.6|180639.6|180769.6|180639.6|180769.6|180639.6|1
1723693520000|2024-08-15 03:45:20|180769.4|180639.4|180769.4|180639.4|180769.4|180639.4|180769.4|180639.4|1
1723693530000|2024-08-15 03:45:30|180791.3|180661.3|180792.4|180662.4|180792.4|180662.4|180791.3|180661.3|2
1723693560000|2024-08-15 03:46:00|180792.3|180662.3|180770.1|180640.1|180792.3|180662.3|180770.1|180640.1|2
1723693590000|2024-08-15 03:46:30|180792.4|180662.4|180792.4|180662.4|180792.4|180662.4|180792.4|180662.4|1
1723693600000|2024-08-15 03:46:40|180791.6|180661.6|180791.6|180661.6|180791.6|180661.6|180791.6|180661.6|1
1723693610000|2024-08-15 03:46:50|180786.8|180656.8|180777.1|180647.1|180786.8|180656.8|180773.6|180643.6|11
1723693620000|2024-08-15 03:47:00|180776.6|180646.6|180776.5|180646.5|180776.6|180646.6|180776.5|180646.5|2
1723693630000|2024-08-15 03:47:10|180777.5|180647.5|180777.5|180647.5|180777.5|180647.5|180777.5|180647.5|1
1723693640000|2024-08-15 03:47:20|180793.5|180663.5|180793.5|180663.5|180793.5|180663.5|180793.5|180663.5|1
1723693650000|2024-08-15 03:47:30|180792.4|180662.4|180792.4|180662.4|180792.4|180662.4|180792.4|180662.4|1
1723693660000|2024-08-15 03:47:40|180790.1|180660.1|180774.4|180644.4|180790.1|180660.1|180770|180640|4
1723693670000|2024-08-15 03:47:50|180770.2|180640.2|180770.1|180640.1|180774.4|180644.4|180770.1|180640.1|3
1723693680000|2024-08-15 03:48:00|180770|180640|180771|180641|180775.4|180645.4|180770|180640|4
1723693690000|2024-08-15 03:48:10|180774.2|180644.2|180792.4|180662.4|180792.4|180662.4|180771.2|180641.2|4
1723693700000|2024-08-15 03:48:20|180792.3|180662.3|180792.3|180662.3|180792.3|180662.3|180792.3|180662.3|1
1723693720000|2024-08-15 03:48:40|180771|180641|180771|180641|180771|180641|180771|180641|1
1723693730000|2024-08-15 03:48:50|180771.1|180641.1|180771.1|180641.1|180771.1|180641.1|180771.1|180641.1|1
1723693750000|2024-08-15 03:49:10|180792.5|180662.5|180792.5|180662.5|180792.5|180662.5|180792.5|180662.5|1
1723693760000|2024-08-15 03:49:20|180792.4|180662.4|180792.4|180662.4|180792.4|180662.4|180792.4|180662.4|1
1723693770000|2024-08-15 03:49:30|180771|180641|180759.5|180629.5|180771|180641|180759.5|180629.5|2
1723693780000|2024-08-15 03:49:40|180771|180641|180771|180641|180771|180641|180771|180641|1
1723693800000|2024-08-15 03:50:00|180770.8|180640.8|180791.9|180661.9|180791.9|180661.9|180770.8|180640.8|2
1723693830000|2024-08-15 03:50:30|180770.7|180640.7|180759.4|180629.4|180770.7|180640.7|180759.4|180629.4|2
1723693840000|2024-08-15 03:50:40|180770.7|180640.7|180759.2|180629.2|180770.7|180640.7|180759.2|180629.2|3
1723693850000|2024-08-15 03:50:50|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|1
1723693860000|2024-08-15 03:51:00|180770.3|180640.3|180771.7|180641.7|180789|180659|180770.3|180640.3|5
1723693870000|2024-08-15 03:51:10|180771.8|180641.8|180772.2|180642.2|180772.2|180642.2|180771.6|180641.6|4
1723693880000|2024-08-15 03:51:20|180772.4|180642.4|180772.2|180642.2|180772.4|180642.4|180772.1|180642.1|4
1723693890000|2024-08-15 03:51:30|180772.1|180642.1|180769.4|180639.4|180772.2|180642.2|180769.4|180639.4|3
1723693920000|2024-08-15 03:52:00|180789.9|180659.9|180789.9|180659.9|180789.9|180659.9|180789.9|180659.9|1
1723693940000|2024-08-15 03:52:20|180790.5|180660.5|180790.5|180660.5|180790.5|180660.5|180790.5|180660.5|1
1723693950000|2024-08-15 03:52:30|180770.3|180640.3|180770.3|180640.3|180770.3|180640.3|180770.3|180640.3|1
1723693980000|2024-08-15 03:53:00|180790.5|180660.5|180790.5|180660.5|180790.5|180660.5|180790.5|180660.5|1
1723694000000|2024-08-15 03:53:20|180793.5|180663.5|180769.6|180639.6|180793.5|180663.5|180769.6|180639.6|3
1723694010000|2024-08-15 03:53:30|180759.3|180629.3|180759.3|180629.3|180759.3|180629.3|180759.3|180629.3|1
1723694020000|2024-08-15 03:53:40|180768.6|180638.6|180767|180637|180769.8|180639.8|180764.5|180634.5|11
1723694030000|2024-08-15 03:53:50|180764.3|180634.3|180767.1|180637.1|180767.1|180637.1|180764.3|180634.3|2
1723694040000|2024-08-15 03:54:00|180778.2|180648.2|180779.9|180649.9|180779.9|180649.9|180778.2|180648.2|2
1723694050000|2024-08-15 03:54:10|180779.1|180649.1|180779.9|180649.9|180779.9|180649.9|180779.1|180649.1|2
1723694060000|2024-08-15 03:54:20|180789.4|180659.4|180768.3|180638.3|180789.4|180659.4|180768.3|180638.3|3
1723694070000|2024-08-15 03:54:30|180768.4|180638.4|180770.1|180640.1|180770.1|180640.1|180768.4|180638.4|2
1723694080000|2024-08-15 03:54:40|180767.2|180637.2|180768.3|180638.3|180770.1|180640.1|180767.2|180637.2|4
1723694090000|2024-08-15 03:54:50|180779.8|180649.8|180779.8|180649.8|180779.8|180649.8|180779.8|180649.8|1
1723694100000|2024-08-15 03:55:00|180780|180650|180777.6|180647.6|180789|180659|180777.6|180647.6|6
1723694110000|2024-08-15 03:55:10|180778|180648|180769.1|180639.1|180785.1|180655.1|180769.1|180639.1|4
1723694120000|2024-08-15 03:55:20|180766.3|180636.3|180766.3|180636.3|180770|180640|180766.3|180636.3|6
1723694130000|2024-08-15 03:55:30|180766.4|180636.4|180699.5|180569.5|180769.1|180639.1|180699.5|180569.5|6
1723694140000|2024-08-15 03:55:40|180699.4|180569.4|180698.4|180568.4|180699.4|180569.4|180698.4|180568.4|2
1723694150000|2024-08-15 03:55:50|180694.7|180564.7|180710.3|180580.3|180720.1|180590.1|180694.7|180564.7|10
1723694170000|2024-08-15 03:56:10|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|1
1723694180000|2024-08-15 03:56:20|180716.7|180586.7|180716.7|180586.7|180716.7|180586.7|180716.7|180586.7|1
1723694210000|2024-08-15 03:56:50|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|1
1723694230000|2024-08-15 03:57:10|180710|180580|180710|180580|180710|180580|180710|180580|1
1723694240000|2024-08-15 03:57:20|180723.8|180593.8|180700|180570|180723.8|180593.8|180700|180570|3
1723694250000|2024-08-15 03:57:30|180700.5|180570.5|180701|180571|180701|180571|180700.5|180570.5|2
1723694260000|2024-08-15 03:57:40|180700.8|180570.8|180700.8|180570.8|180700.8|180570.8|180700.8|180570.8|1
1723694270000|2024-08-15 03:57:50|180708.8|180578.8|180708.8|180578.8|180708.8|180578.8|180708.8|180578.8|1
1723694280000|2024-08-15 03:58:00|180711.9|180581.9|180711.9|180581.9|180711.9|180581.9|180711.9|180581.9|1
1723694300000|2024-08-15 03:58:20|180697.2|180567.2|180697.2|180567.2|180697.2|180567.2|180697.2|180567.2|1
1723694310000|2024-08-15 03:58:30|180698.2|180568.2|180705.7|180575.7|180705.7|180575.7|180698.2|180568.2|3
1723694340000|2024-08-15 03:59:00|180706.5|180576.5|180706.5|180576.5|180706.5|180576.5|180706.5|180576.5|1
1723694350000|2024-08-15 03:59:10|180720.8|180590.8|180713.7|180583.7|180720.8|180590.8|180713.7|180583.7|3
1723694370000|2024-08-15 03:59:30|180698.8|180568.8|180699.5|180569.5|180699.5|180569.5|180698.8|180568.8|2
1723694400000|2024-08-15 04:00:00|180710|180580|180713.7|180583.7|180713.7|180583.7|180710|180580|2
1723694420000|2024-08-15 04:00:20|180698.4|180568.4|180698.4|180568.4|180698.4|180568.4|180698.4|180568.4|1
1723694430000|2024-08-15 04:00:30|180699.2|180569.2|180699.2|180569.2|180699.2|180569.2|180699.2|180569.2|1
1723694450000|2024-08-15 04:00:50|180710|180580|180710|180580|180710|180580|180710|180580|1
1723694460000|2024-08-15 04:01:00|180713.7|180583.7|180713.7|180583.7|180713.7|180583.7|180713.7|180583.7|1
1723694480000|2024-08-15 04:01:20|180710|180580|180699.5|180569.5|180710|180580|180699.5|180569.5|2
1723694510000|2024-08-15 04:01:50|180710|180580|180710|180580|180710|180580|180710|180580|1
1723694520000|2024-08-15 04:02:00|180707.2|180577.2|180709.6|180579.6|180709.6|180579.6|180707.2|180577.2|2
1723694530000|2024-08-15 04:02:10|180695.8|180565.8|180698.6|180568.6|180698.6|180568.6|180691.2|180561.2|3
1723694540000|2024-08-15 04:02:20|180696.9|180566.9|180698.6|180568.6|180698.6|180568.6|180696.9|180566.9|2
1723694560000|2024-08-15 04:02:40|180697.3|180567.3|180697.3|180567.3|180697.3|180567.3|180697.3|180567.3|1
1723694570000|2024-08-15 04:02:50|180707.5|180577.5|180707.5|180577.5|180707.5|180577.5|180707.5|180577.5|1
1723694580000|2024-08-15 04:03:00|180707.4|180577.4|180707.4|180577.4|180707.4|180577.4|180707.4|180577.4|1
1723694590000|2024-08-15 04:03:10|180708.4|180578.4|180665.9|180535.9|180708.4|180578.4|180665.9|180535.9|3
1723694600000|2024-08-15 04:03:20|180666|180536|180666.3|180536.3|180666.3|180536.3|180666|180536|4
1723694610000|2024-08-15 04:03:30|180666.6|180536.6|180667.3|180537.3|180668.2|180538.2|180666.6|180536.6|4
1723694620000|2024-08-15 04:03:40|180667.4|180537.4|180682.5|180552.5|180682.5|180552.5|180667.4|180537.4|3
1723694630000|2024-08-15 04:03:50|180684.3|180554.3|180684.3|180554.3|180684.3|180554.3|180684.3|180554.3|1
1723694650000|2024-08-15 04:04:10|180682.7|180552.7|180683.4|180553.4|180683.4|180553.4|180682.7|180552.7|2
1723694670000|2024-08-15 04:04:30|180683.5|180553.5|180683.5|180553.5|180683.5|180553.5|180683.5|180553.5|1
1723694680000|2024-08-15 04:04:40|180683.7|180553.7|180688.1|180558.1|180688.1|180558.1|180683.7|180553.7|2
1723694690000|2024-08-15 04:04:50|180691.1|180561.1|180691.1|180561.1|180691.1|180561.1|180691.1|180561.1|1
1723694700000|2024-08-15 04:05:00|180691|180561|180689.7|180559.7|180691|180561|180689.6|180559.6|3
1723694710000|2024-08-15 04:05:10|180690.5|180560.5|180690.8|180560.8|180690.8|180560.8|180684.7|180554.7|3
1723694720000|2024-08-15 04:05:20|180690.9|180560.9|180691|180561|180691|180561|180690.9|180560.9|4
1723694730000|2024-08-15 04:05:30|180691.1|180561.1|180690.9|180560.9|180691.1|180561.1|180690.9|180560.9|2
1723694740000|2024-08-15 04:05:40|180691|180561|180691.1|180561.1|180691.1|180561.1|180691|180561|2
1723694750000|2024-08-15 04:05:50|180691.3|180561.3|180691.3|180561.3|180691.3|180561.3|180691.3|180561.3|1
1723694760000|2024-08-15 04:06:00|180691.4|180561.4|180691.4|180561.4|180691.4|180561.4|180691.4|180561.4|1
1723694770000|2024-08-15 04:06:10|180688.8|180558.8|180711.2|180581.2|180711.2|180581.2|180688.8|180558.8|21
1723694780000|2024-08-15 04:06:20|180711.4|180581.4|180699.2|180569.2|180711.4|180581.4|180698.2|180568.2|8
1723694790000|2024-08-15 04:06:30|180695.6|180565.6|180693.7|180563.7|180698.2|180568.2|180692.6|180562.6|17
1723694800000|2024-08-15 04:06:40|180686.7|180556.7|180688.6|180558.6|180698.6|180568.6|180686.7|180556.7|15
1723694810000|2024-08-15 04:06:50|180693.3|180563.3|180692.4|180562.4|180694.9|180564.9|180686.2|180556.2|19
1723694820000|2024-08-15 04:07:00|180686.4|180556.4|180692.8|180562.8|180697.4|180567.4|180686.4|180556.4|16
1723694830000|2024-08-15 04:07:10|180694.1|180564.1|180688.9|180558.9|180695.9|180565.9|180688.9|180558.9|12
1723694840000|2024-08-15 04:07:20|180691.4|180561.4|180691.6|180561.6|180692.8|180562.8|180688.9|180558.9|5
1723694850000|2024-08-15 04:07:30|180691.2|180561.2|180694|180564|180700.8|180570.8|180690.5|180560.5|7
1723694860000|2024-08-15 04:07:40|180695.5|180565.5|180701.7|180571.7|180707.2|180577.2|180695.5|180565.5|6
1723694870000|2024-08-15 04:07:50|180700|180570|180700|180570|180700|180570|180700|180570|1
1723694880000|2024-08-15 04:08:00|180689.3|180559.3|180689.8|180559.8|180689.8|180559.8|180689.3|180559.3|2
1723694890000|2024-08-15 04:08:10|180689.6|180559.6|180689.5|180559.5|180695.6|180565.6|180685.8|180555.8|9
1723694900000|2024-08-15 04:08:20|180689.9|180559.9|180691.7|180561.7|180691.7|180561.7|180689.9|180559.9|2
1723694910000|2024-08-15 04:08:30|180691.9|180561.9|180691.9|180561.9|180691.9|180561.9|180691.9|180561.9|1
1723694920000|2024-08-15 04:08:40|180694.1|180564.1|180692.3|180562.3|180694.3|180564.3|180692.1|180562.1|6
1723694930000|2024-08-15 04:08:50|180692.1|180562.1|180692.3|180562.3|180694.3|180564.3|180692.1|180562.1|4
1723694940000|2024-08-15 04:09:00|180705.3|180575.3|180700.7|180570.7|180705.3|180575.3|180700.7|180570.7|4
1723694950000|2024-08-15 04:09:10|180701.5|180571.5|180686.7|180556.7|180701.5|180571.5|180686.7|180556.7|4
1723694960000|2024-08-15 04:09:20|180691.1|180561.1|180698.4|180568.4|180698.4|180568.4|180691.1|180561.1|2
1723694970000|2024-08-15 04:09:30|180692.4|180562.4|180692.4|180562.4|180692.4|180562.4|180692.4|180562.4|1
1723694980000|2024-08-15 04:09:40|180692.7|180562.7|180688.3|180558.3|180692.7|180562.7|180688.3|180558.3|3
1723694990000|2024-08-15 04:09:50|180692.3|180562.3|180692.1|180562.1|180698.2|180568.2|180692.1|180562.1|5
1723695000000|2024-08-15 04:10:00|180695.8|180565.8|180690.7|180560.7|180696.1|180566.1|180688.5|180558.5|8
1723695010000|2024-08-15 04:10:10|180691|180561|180688.3|180558.3|180698.4|180568.4|180688.3|180558.3|5
1723695020000|2024-08-15 04:10:20|180692.1|180562.1|180692.3|180562.3|180698|180568|180692.1|180562.1|3
1723695030000|2024-08-15 04:10:30|180688.4|180558.4|180692.2|180562.2|180692.2|180562.2|180688.3|180558.3|4
1723695040000|2024-08-15 04:10:40|180692|180562|180685|180555|180695.9|180565.9|180685|180555|8
1723695050000|2024-08-15 04:10:50|180687.5|180557.5|180685|180555|180687.5|180557.5|180685|180555|4
1723695060000|2024-08-15 04:11:00|180684.2|180554.2|180682.4|180552.4|180692.1|180562.1|180682.4|180552.4|7
1723695070000|2024-08-15 04:11:10|180684.9|180554.9|180687.9|180557.9|180695.2|180565.2|180682.4|180552.4|14
1723695080000|2024-08-15 04:11:20|180690.3|180560.3|180687.8|180557.8|180690.3|180560.3|180687.8|180557.8|2
1723695090000|2024-08-15 04:11:30|180692.5|180562.5|180695.3|180565.3|180695.3|180565.3|180685.6|180555.6|17
1723695100000|2024-08-15 04:11:40|180687|180557|180687.5|180557.5|180690|180560|180684.2|180554.2|6
1723695110000|2024-08-15 04:11:50|180687.6|180557.6|180687.6|180557.6|180687.6|180557.6|180687.6|180557.6|1
1723695120000|2024-08-15 04:12:00|180690.1|180560.1|180687.7|180557.7|180690.2|180560.2|180687.2|180557.2|8
1723695130000|2024-08-15 04:12:10|180690.2|180560.2|180685.3|180555.3|180695.3|180565.3|180685.2|180555.2|9
1723695140000|2024-08-15 04:12:20|180692.9|180562.9|180688.9|180558.9|180695.4|180565.4|180687.6|180557.6|13
1723695150000|2024-08-15 04:12:30|180691.4|180561.4|180688.6|180558.6|180691.4|180561.4|180688.6|180558.6|3
1723695160000|2024-08-15 04:12:40|180688.5|180558.5|180688.5|180558.5|180688.5|180558.5|180688.3|180558.3|3
1723695170000|2024-08-15 04:12:50|180697.3|180567.3|180696.7|180566.7|180697.3|180567.3|180696.7|180566.7|3
1723695180000|2024-08-15 04:13:00|180697.3|180567.3|180695.6|180565.6|180697.7|180567.7|180695.2|180565.2|4
1723695190000|2024-08-15 04:13:10|180696.3|180566.3|180684.9|180554.9|180701.7|180571.7|180684.9|180554.9|4
1723695200000|2024-08-15 04:13:20|180692.4|180562.4|180697.1|180567.1|180706|180576|180692.4|180562.4|8
1723695210000|2024-08-15 04:13:30|180695.5|180565.5|180695.5|180565.5|180695.5|180565.5|180695.5|180565.5|1
1723695220000|2024-08-15 04:13:40|180695.4|180565.4|180695.4|180565.4|180695.4|180565.4|180695.4|180565.4|1
1723695230000|2024-08-15 04:13:50|180699.9|180569.9|180699.9|180569.9|180699.9|180569.9|180699.9|180569.9|1
1723695240000|2024-08-15 04:14:00|180704.1|180574.1|180699.1|180569.1|180704.1|180574.1|180699.1|180569.1|4
1723695250000|2024-08-15 04:14:10|180699.6|180569.6|180697.3|180567.3|180710.5|180580.5|180697.3|180567.3|10
1723695260000|2024-08-15 04:14:20|180697.4|180567.4|180729.6|180599.6|180730.5|180600.5|180697.4|180567.4|11
1723695270000|2024-08-15 04:14:30|180727.6|180597.6|180710.8|180580.8|180730.5|180600.5|180710.8|180580.8|12
1723695280000|2024-08-15 04:14:40|180709.9|180579.9|180709.9|180579.9|180709.9|180579.9|180709.9|180579.9|1
1723695290000|2024-08-15 04:14:50|180707.3|180577.3|180707.3|180577.3|180707.3|180577.3|180707.3|180577.3|1
1723695300000|2024-08-15 04:15:00|180709.5|180579.5|180713.4|180583.4|180713.4|180583.4|180707.2|180577.2|3
1723695310000|2024-08-15 04:15:10|180712.4|180582.4|180689.6|180559.6|180712.4|180582.4|180686.3|180556.3|8
1723695320000|2024-08-15 04:15:20|180689.5|180559.5|180689.5|180559.5|180689.5|180559.5|180689.5|180559.5|1
1723695330000|2024-08-15 04:15:30|180690|180560|180690|180560|180690|180560|180690|180560|1
1723695340000|2024-08-15 04:15:40|180710.7|180580.7|180709.7|180579.7|180710.7|180580.7|180709.7|180579.7|2
1723695360000|2024-08-15 04:16:00|180711.4|180581.4|180693.3|180563.3|180711.4|180581.4|180693.3|180563.3|2
1723695370000|2024-08-15 04:16:10|180694.1|180564.1|180694.3|180564.3|180694.3|180564.3|180694.1|180564.1|2
1723695380000|2024-08-15 04:16:20|180694.6|180564.6|180694.6|180564.6|180694.6|180564.6|180694.6|180564.6|1
1723695390000|2024-08-15 04:16:30|180690|180560|180705.2|180575.2|180706.4|180576.4|180690|180560|3
1723695400000|2024-08-15 04:16:40|180709.3|180579.3|180711.4|180581.4|180711.4|180581.4|180709.3|180579.3|3
1723695410000|2024-08-15 04:16:50|180686.8|180556.8|180687|180557|180687|180557|180686.8|180556.8|2
1723695420000|2024-08-15 04:17:00|180687.3|180557.3|180686.7|180556.7|180687.3|180557.3|180686.6|180556.6|8
1723695430000|2024-08-15 04:17:10|180689.3|180559.3|180690.2|180560.2|180690.2|180560.2|180689.2|180559.2|12
1723695450000|2024-08-15 04:17:30|180708.9|180578.9|180708.9|180578.9|180708.9|180578.9|180708.9|180578.9|1
1723695460000|2024-08-15 04:17:40|180715.7|180585.7|180710.6|180580.6|180715.7|180585.7|180709.6|180579.6|6
1723695480000|2024-08-15 04:18:00|180694.4|180564.4|180694.4|180564.4|180694.4|180564.4|180694.4|180564.4|1
1723695490000|2024-08-15 04:18:10|180694.7|180564.7|180694.7|180564.7|180694.7|180564.7|180694.7|180564.7|1
1723695500000|2024-08-15 04:18:20|180694.4|180564.4|180694.7|180564.7|180694.7|180564.7|180694.4|180564.4|2
1723695510000|2024-08-15 04:18:30|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|1
1723695520000|2024-08-15 04:18:40|180716.9|180586.9|180715|180585|180716.9|180586.9|180715|180585|3
1723695530000|2024-08-15 04:18:50|180689.7|180559.7|180689.7|180559.7|180689.7|180559.7|180689.7|180559.7|1
1723695550000|2024-08-15 04:19:10|180690.1|180560.1|180692.7|180562.7|180692.7|180562.7|180690.1|180560.1|2
1723695560000|2024-08-15 04:19:20|180710.8|180580.8|180710.8|180580.8|180710.8|180580.8|180710.8|180580.8|1
1723695580000|2024-08-15 04:19:40|180716|180586|180714.9|180584.9|180716|180586|180714.9|180584.9|2
1723695590000|2024-08-15 04:19:50|180688.5|180558.5|180688.5|180558.5|180688.5|180558.5|180688.5|180558.5|1
1723695610000|2024-08-15 04:20:10|180691.4|180561.4|180690.8|180560.8|180691.6|180561.6|180690.8|180560.8|4
1723695620000|2024-08-15 04:20:20|180708.4|180578.4|180708.1|180578.1|180710.5|180580.5|180708.1|180578.1|4
1723695630000|2024-08-15 04:20:30|180708.9|180578.9|180708.1|180578.1|180708.9|180578.9|180708.1|180578.1|2
1723695640000|2024-08-15 04:20:40|180712|180582|180687.3|180557.3|180712|180582|180686.9|180556.9|3
1723695650000|2024-08-15 04:20:50|180686.9|180556.9|180687.1|180557.1|180687.1|180557.1|180686.9|180556.9|2
1723695660000|2024-08-15 04:21:00|180687.6|180557.6|180687.6|180557.6|180687.6|180557.6|180687.6|180557.6|1
1723695670000|2024-08-15 04:21:10|180690.8|180560.8|180708|180578|180708|180578|180690.2|180560.2|5
1723695680000|2024-08-15 04:21:20|180706.6|180576.6|180706.6|180576.6|180706.6|180576.6|180706.6|180576.6|1
1723695690000|2024-08-15 04:21:30|180707.9|180577.9|180707.9|180577.9|180707.9|180577.9|180707.9|180577.9|1
1723695700000|2024-08-15 04:21:40|180687.6|180557.6|180687.2|180557.2|180687.6|180557.6|180686.8|180556.8|3
1723695710000|2024-08-15 04:21:50|180688.1|180558.1|180688.1|180558.1|180688.1|180558.1|180688.1|180558.1|1
1723695720000|2024-08-15 04:22:00|180688.5|180558.5|180691.9|180561.9|180700.4|180570.4|180688.5|180558.5|8
1723695730000|2024-08-15 04:22:10|180691.6|180561.6|180691.3|180561.3|180691.6|180561.6|180691.3|180561.3|3
1723695750000|2024-08-15 04:22:30|180707.7|180577.7|180706.6|180576.6|180707.7|180577.7|180706.6|180576.6|2
1723695760000|2024-08-15 04:22:40|180709.7|180579.7|180709.7|180579.7|180709.7|180579.7|180709.7|180579.7|1
1723695770000|2024-08-15 04:22:50|180686.6|180556.6|180686.6|180556.6|180686.6|180556.6|180686.6|180556.6|1
1723695780000|2024-08-15 04:23:00|180686.9|180556.9|180686.9|180556.9|180687.5|180557.5|180686.9|180556.9|3
1723695790000|2024-08-15 04:23:10|180690.3|180560.3|180690|180560|180690.6|180560.6|180690|180560|4
1723695800000|2024-08-15 04:23:20|180707.8|180577.8|180707.8|180577.8|180707.8|180577.8|180707.8|180577.8|1
1723695820000|2024-08-15 04:23:40|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|1
1723695830000|2024-08-15 04:23:50|180686.1|180556.1|180689.3|180559.3|180692.4|180562.4|180683.1|180553.1|9
1723695840000|2024-08-15 04:24:00|180689.4|180559.4|180689.4|180559.4|180690|180560|180689.2|180559.2|7
1723695870000|2024-08-15 04:24:30|180706.5|180576.5|180706.5|180576.5|180707.5|180577.5|180706.5|180576.5|3
1723695880000|2024-08-15 04:24:40|180713|180583|180713|180583|180713|180583|180713|180583|1
1723695890000|2024-08-15 04:24:50|180688|180558|180688.4|180558.4|180688.4|180558.4|180687.4|180557.4|3
1723695900000|2024-08-15 04:25:00|180687.9|180557.9|180687|180557|180687.9|180557.9|180687|180557|2
1723695910000|2024-08-15 04:25:10|180689.9|180559.9|180689.9|180559.9|180689.9|180559.9|180689.9|180559.9|1
1723695920000|2024-08-15 04:25:20|180690.4|180560.4|180707.5|180577.5|180707.5|180577.5|180689.8|180559.8|5
1723695940000|2024-08-15 04:25:40|180711.9|180581.9|180686.2|180556.2|180711.9|180581.9|180686.2|180556.2|2
1723695970000|2024-08-15 04:26:10|180685.7|180555.7|180688.9|180558.9|180688.9|180558.9|180685.7|180555.7|2
1723695980000|2024-08-15 04:26:20|180706.3|180576.3|180706.3|180576.3|180706.3|180576.3|180706.3|180576.3|1
1723696000000|2024-08-15 04:26:40|180710.2|180580.2|180686.2|180556.2|180710.2|180580.2|180686.2|180556.2|2
1723696030000|2024-08-15 04:27:10|180689.3|180559.3|180706.3|180576.3|180706.3|180576.3|180689.3|180559.3|2
1723696050000|2024-08-15 04:27:30|180689.1|180559.1|180689.1|180559.1|180689.1|180559.1|180689.1|180559.1|1
1723696060000|2024-08-15 04:27:40|180686|180556|180686|180556|180686|180556|180686|180556|1
1723696070000|2024-08-15 04:27:50|180686.1|180556.1|180686.1|180556.1|180686.1|180556.1|180686.1|180556.1|1
1723696080000|2024-08-15 04:28:00|180685.8|180555.8|180685.8|180555.8|180685.8|180555.8|180685.8|180555.8|1
1723696090000|2024-08-15 04:28:10|180706|180576|180706|180576|180706|180576|180706|180576|1
1723696110000|2024-08-15 04:28:30|180688.9|180558.9|180688.9|180558.9|180688.9|180558.9|180688.9|180558.9|1
1723696120000|2024-08-15 04:28:40|180685.6|180555.6|180685.6|180555.6|180685.6|180555.6|180685.6|180555.6|1
1723696130000|2024-08-15 04:28:50|180685.9|180555.9|180685.7|180555.7|180685.9|180555.9|180685.7|180555.7|2
1723696140000|2024-08-15 04:29:00|180709.8|180579.8|180709.8|180579.8|180709.8|180579.8|180709.8|180579.8|1
1723696150000|2024-08-15 04:29:10|180706|180576|180705.8|180575.8|180706|180576|180705.8|180575.8|2
1723696160000|2024-08-15 04:29:20|180688.8|180558.8|180688.8|180558.8|180688.8|180558.8|180688.8|180558.8|1
1723696180000|2024-08-15 04:29:40|180685.6|180555.6|180685.6|180555.6|180685.6|180555.6|180685.6|180555.6|1
1723696190000|2024-08-15 04:29:50|180685.7|180555.7|180685.8|180555.8|180685.9|180555.9|180685.6|180555.6|4
1723696200000|2024-08-15 04:30:00|180685.2|180555.2|180688.5|180558.5|180688.5|180558.5|180685.2|180555.2|2
1723696220000|2024-08-15 04:30:20|180692.6|180562.6|180692.6|180562.6|180692.6|180562.6|180692.6|180562.6|1
1723696230000|2024-08-15 04:30:30|180705.2|180575.2|180705.2|180575.2|180705.2|180575.2|180705.2|180575.2|1
1723696240000|2024-08-15 04:30:40|180708.6|180578.6|180708.6|180578.6|180708.6|180578.6|180708.6|180578.6|1
1723696250000|2024-08-15 04:30:50|180690.7|180560.7|180690.7|180560.7|180690.7|180560.7|180690.7|180560.7|1
1723696260000|2024-08-15 04:31:00|180684.8|180554.8|180685.4|180555.4|180685.4|180555.4|180684.8|180554.8|2
1723696280000|2024-08-15 04:31:20|180710.7|180580.7|180710.7|180580.7|180710.7|180580.7|180710.7|180580.7|1
1723696290000|2024-08-15 04:31:30|180714.5|180584.5|180710.9|180580.9|180714.5|180584.5|180710.8|180580.8|3
1723696310000|2024-08-15 04:31:50|180685.8|180555.8|180685.5|180555.5|180685.8|180555.8|180685.5|180555.5|2
1723696320000|2024-08-15 04:32:00|180688.3|180558.3|180685|180555|180688.3|180558.3|180685|180555|2
1723696330000|2024-08-15 04:32:10|180687.7|180557.7|180687.7|180557.7|180687.7|180557.7|180687.7|180557.7|1
1723696340000|2024-08-15 04:32:20|180697.3|180567.3|180697.3|180567.3|180697.3|180567.3|180697.3|180567.3|1
1723696360000|2024-08-15 04:32:40|180696.7|180566.7|180685|180555|180696.7|180566.7|180685|180555|2
1723696380000|2024-08-15 04:33:00|180689.5|180559.5|180684.8|180554.8|180689.5|180559.5|180684.8|180554.8|2
1723696390000|2024-08-15 04:33:10|180687.6|180557.6|180687.6|180557.6|180687.6|180557.6|180687.6|180557.6|1
1723696400000|2024-08-15 04:33:20|180684.3|180554.3|180672.6|180542.6|180684.3|180554.3|180672.6|180542.6|16
1723696410000|2024-08-15 04:33:30|180676.4|180546.4|180675.9|180545.9|180679.5|180549.5|180675|180545|4
1723696420000|2024-08-15 04:33:40|180677.1|180547.1|180676.6|180546.6|180681.3|180551.3|180673.4|180543.4|11
1723696440000|2024-08-15 04:34:00|180676.5|180546.5|180676.5|180546.5|180676.5|180546.5|180676.5|180546.5|1
1723696460000|2024-08-15 04:34:20|180685.3|180555.3|180681.6|180551.6|180686.2|180556.2|180681.4|180551.4|6
1723696470000|2024-08-15 04:34:30|180670.6|180540.6|180673.1|180543.1|180679|180549|180669.9|180539.9|9
1723696480000|2024-08-15 04:34:40|180672.9|180542.9|180671.4|180541.4|180678.3|180548.3|180671.2|180541.2|10
1723696490000|2024-08-15 04:34:50|180671.5|180541.5|180670.9|180540.9|180671.5|180541.5|180670.9|180540.9|2
1723696510000|2024-08-15 04:35:10|180673.9|180543.9|180671.6|180541.6|180679.3|180549.3|180671.6|180541.6|4
1723696520000|2024-08-15 04:35:20|180671.8|180541.8|180671.8|180541.8|180671.8|180541.8|180671.8|180541.8|1
1723696530000|2024-08-15 04:35:30|180673.8|180543.8|180673.8|180543.8|180673.8|180543.8|180673.8|180543.8|1
1723696540000|2024-08-15 04:35:40|180683.7|180553.7|180674.1|180544.1|180683.7|180553.7|180672.9|180542.9|7
1723696550000|2024-08-15 04:35:50|180674.3|180544.3|180674.1|180544.1|180674.3|180544.3|180673|180543|3
1723696560000|2024-08-15 04:36:00|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|1
1723696570000|2024-08-15 04:36:10|180674|180544|180682.3|180552.3|180682.3|180552.3|180672.4|180542.4|6
1723696590000|2024-08-15 04:36:30|180682.9|180552.9|180679.7|180549.7|180682.9|180552.9|180679.7|180549.7|3
1723696600000|2024-08-15 04:36:40|180676.3|180546.3|180678.1|180548.1|180681|180551|180675.2|180545.2|15
1723696610000|2024-08-15 04:36:50|180678.4|180548.4|180676.6|180546.6|180678.6|180548.6|180675.9|180545.9|24
1723696620000|2024-08-15 04:37:00|180676.8|180546.8|180678|180548|180678.5|180548.5|180675.2|180545.2|23
1723696630000|2024-08-15 04:37:10|180676.9|180546.9|180676.7|180546.7|180681.6|180551.6|180676.2|180546.2|11
1723696640000|2024-08-15 04:37:20|180676.9|180546.9|180677.1|180547.1|180680|180550|180674.7|180544.7|21
1723696650000|2024-08-15 04:37:30|180680.3|180550.3|180674.9|180544.9|180680.5|180550.5|180672.4|180542.4|17
1723696660000|2024-08-15 04:37:40|180675|180545|180675.1|180545.1|180675.2|180545.2|180675|180545|3
1723696670000|2024-08-15 04:37:50|180675.9|180545.9|180674.1|180544.1|180677.4|180547.4|180674.1|180544.1|7
1723696680000|2024-08-15 04:38:00|180672.8|180542.8|180678.8|180548.8|180679.3|180549.3|180672.8|180542.8|11
1723696690000|2024-08-15 04:38:10|180679.6|180549.6|180673.7|180543.7|180679.6|180549.6|180673.7|180543.7|13
1723696700000|2024-08-15 04:38:20|180674.5|180544.5|180677.7|180547.7|180677.7|180547.7|180674.2|180544.2|4
1723696710000|2024-08-15 04:38:30|180677.5|180547.5|180679.9|180549.9|180680.6|180550.6|180676.4|180546.4|10
1723696720000|2024-08-15 04:38:40|180676.8|180546.8|180680.9|180550.9|180681.5|180551.5|180672.6|180542.6|11
1723696730000|2024-08-15 04:38:50|180681.7|180551.7|180680.6|180550.6|180681.8|180551.8|180677.6|180547.6|23
1723696740000|2024-08-15 04:39:00|180677.4|180547.4|180677.4|180547.4|180679.4|180549.4|180677.2|180547.2|8
1723696750000|2024-08-15 04:39:10|180677.1|180547.1|180676.8|180546.8|180678.4|180548.4|180672.6|180542.6|12
1723696760000|2024-08-15 04:39:20|180677.8|180547.8|180680.1|180550.1|180680.1|180550.1|180676.8|180546.8|3
1723696770000|2024-08-15 04:39:30|180680.9|180550.9|180677.7|180547.7|180681.6|180551.6|180677.7|180547.7|12
1723696780000|2024-08-15 04:39:40|180678.7|180548.7|180687.1|180557.1|180688.5|180558.5|180676.9|180546.9|11
1723696790000|2024-08-15 04:39:50|180687.7|180557.7|180686.6|180556.6|180690.2|180560.2|180686.6|180556.6|13
1723696800000|2024-08-15 04:40:00|180686.7|180556.7|180686.2|180556.2|180688.2|180558.2|180686.2|180556.2|7
1723696810000|2024-08-15 04:40:10|180675|180545|180676.1|180546.1|180680.7|180550.7|180675|180545|12
1723696820000|2024-08-15 04:40:20|180675.1|180545.1|180678.9|180548.9|180680.8|180550.8|180675|180545|13
1723696830000|2024-08-15 04:40:30|180680.5|180550.5|180674.1|180544.1|180684.2|180554.2|180674.1|180544.1|17
1723696840000|2024-08-15 04:40:40|180674.2|180544.2|180674.2|180544.2|180674.2|180544.2|180674.2|180544.2|1
1723696860000|2024-08-15 04:41:00|180674.3|180544.3|180686.7|180556.7|180688|180558|180674.3|180544.3|8
1723696870000|2024-08-15 04:41:10|180686.1|180556.1|180685.7|180555.7|180687.1|180557.1|180684.8|180554.8|8
1723696880000|2024-08-15 04:41:20|180685.3|180555.3|180688.6|180558.6|180689.7|180559.7|180685.3|180555.3|13
1723696890000|2024-08-15 04:41:30|180689.9|180559.9|180678.9|180548.9|180689.9|180559.9|180672.6|180542.6|19
1723696900000|2024-08-15 04:41:40|180678.7|180548.7|180678|180548|180678.8|180548.8|180676.8|180546.8|12
1723696910000|2024-08-15 04:41:50|180678.1|180548.1|180678.3|180548.3|180678.9|180548.9|180677.9|180547.9|6
1723696920000|2024-08-15 04:42:00|180677.3|180547.3|180692|180562|180692|180562|180677|180547|8
1723696930000|2024-08-15 04:42:10|180692.2|180562.2|180692.2|180562.2|180692.7|180562.7|180690.9|180560.9|8
1723696940000|2024-08-15 04:42:20|180690.6|180560.6|180687.9|180557.9|180691.9|180561.9|180677.8|180547.8|14
1723696950000|2024-08-15 04:42:30|180677.5|180547.5|180675.6|180545.6|180677.9|180547.9|180674.7|180544.7|17
1723696960000|2024-08-15 04:42:40|180674.7|180544.7|180675.8|180545.8|180675.9|180545.9|180674.4|180544.4|7
1723696970000|2024-08-15 04:42:50|180675.6|180545.6|180676.9|180546.9|180679.4|180549.4|180675.6|180545.6|16
1723696980000|2024-08-15 04:43:00|180676.6|180546.6|180676.6|180546.6|180680.8|180550.8|180676.2|180546.2|12
1723696990000|2024-08-15 04:43:10|180676.9|180546.9|180678.8|180548.8|180678.9|180548.9|180676|180546|7
1723697000000|2024-08-15 04:43:20|180679.6|180549.6|180687.2|180557.2|180689.6|180559.6|180678|180548|10
1723697010000|2024-08-15 04:43:30|180686.6|180556.6|180686.2|180556.2|180688.2|180558.2|180686.2|180556.2|8
1723697020000|2024-08-15 04:43:40|180686.9|180556.9|180677.8|180547.8|180686.9|180556.9|180677.2|180547.2|10
1723697030000|2024-08-15 04:43:50|180677|180547|180675.5|180545.5|180677.8|180547.8|180674.2|180544.2|10
1723697040000|2024-08-15 04:44:00|180675.7|180545.7|180686.2|180556.2|180686.4|180556.4|180675.2|180545.2|12
1723697050000|2024-08-15 04:44:10|180683.4|180553.4|180687.7|180557.7|180688.3|180558.3|180677.7|180547.7|20
1723697060000|2024-08-15 04:44:20|180688.7|180558.7|180677.3|180547.3|180688.7|180558.7|180677.3|180547.3|13
1723697070000|2024-08-15 04:44:30|180677.7|180547.7|180680.9|180550.9|180685|180555|180677.7|180547.7|9
1723697080000|2024-08-15 04:44:40|180683.6|180553.6|180682.2|180552.2|180685.7|180555.7|180680.5|180550.5|18
1723697090000|2024-08-15 04:44:50|180680|180550|180688.1|180558.1|180688.7|180558.7|180680|180550|22
1723697100000|2024-08-15 04:45:00|180687.4|180557.4|180679.5|180549.5|180692.9|180562.9|180679.5|180549.5|25
1723697110000|2024-08-15 04:45:10|180682|180552|180687.8|180557.8|180689.6|180559.6|180680.4|180550.4|29
1723697120000|2024-08-15 04:45:20|180688.7|180558.7|180688|180558|180690.8|180560.8|180680.8|180550.8|30
1723697130000|2024-08-15 04:45:30|180683|180553|180682|180552|180687.8|180557.8|180679.6|180549.6|23
1723697140000|2024-08-15 04:45:40|180681.2|180551.2|180681.7|180551.7|180683.9|180553.9|180678.4|180548.4|23
1723697150000|2024-08-15 04:45:50|180680.4|180550.4|180678|180548|180681.8|180551.8|180677.9|180547.9|15
1723697160000|2024-08-15 04:46:00|180677.8|180547.8|180677.6|180547.6|180677.8|180547.8|180677.5|180547.5|5
1723697170000|2024-08-15 04:46:10|180677.4|180547.4|180677.3|180547.3|180677.4|180547.4|180677.3|180547.3|2
1723697180000|2024-08-15 04:46:20|180677|180547|180676.6|180546.6|180677.1|180547.1|180676.1|180546.1|5
1723697200000|2024-08-15 04:46:40|180675.9|180545.9|180679.8|180549.8|180680.5|180550.5|180675.9|180545.9|8
1723697210000|2024-08-15 04:46:50|180680.6|180550.6|180685|180555|180686.6|180556.6|180680.6|180550.6|8
1723697220000|2024-08-15 04:47:00|180685.9|180555.9|180684.1|180554.1|180686.4|180556.4|180684.1|180554.1|6
1723697230000|2024-08-15 04:47:10|180684|180554|180684.1|180554.1|180684.1|180554.1|180684|180554|2
1723697240000|2024-08-15 04:47:20|180679.4|180549.4|180679|180549|180679.4|180549.4|180679|180549|2
1723697260000|2024-08-15 04:47:40|180679.2|180549.2|180675.4|180545.4|180680.7|180550.7|180675.4|180545.4|7
1723697270000|2024-08-15 04:47:50|180675.6|180545.6|180677.1|180547.1|180677.6|180547.6|180675.6|180545.6|11
1723697280000|2024-08-15 04:48:00|180676.1|180546.1|180683.2|180553.2|180683.2|180553.2|180675.3|180545.3|9
1723697290000|2024-08-15 04:48:10|180683.4|180553.4|180682|180552|180683.5|180553.5|180676.1|180546.1|9
1723697300000|2024-08-15 04:48:20|180680.7|180550.7|180663.3|180533.3|180682|180552|180663.3|180533.3|6
1723697310000|2024-08-15 04:48:30|180661.9|180531.9|180661|180531|180663.3|180533.3|180661|180531|5
1723697320000|2024-08-15 04:48:40|180662.9|180532.9|180663.2|180533.2|180663.2|180533.2|180662.9|180532.9|2
1723697330000|2024-08-15 04:48:50|180660.9|180530.9|180660.9|180530.9|180660.9|180530.9|180660.9|180530.9|1
1723697340000|2024-08-15 04:49:00|180660.8|180530.8|180659.5|180529.5|180660.8|180530.8|180659.5|180529.5|3
1723697350000|2024-08-15 04:49:10|180656.5|180526.5|180656|180526|180657.4|180527.4|180656|180526|3
1723697360000|2024-08-15 04:49:20|180655.9|180525.9|180655.9|180525.9|180655.9|180525.9|180655.9|180525.9|1
1723697370000|2024-08-15 04:49:30|180656|180526|180658.1|180528.1|180658.1|180528.1|180656|180526|2
1723697390000|2024-08-15 04:49:50|180653.2|180523.2|180658.2|180528.2|180658.2|180528.2|180653.2|180523.2|3
1723697400000|2024-08-15 04:50:00|180656.2|180526.2|180656.2|180526.2|180656.2|180526.2|180656.2|180526.2|1
1723697420000|2024-08-15 04:50:20|180647.4|180517.4|180647.4|180517.4|180647.4|180517.4|180647.4|180517.4|1
1723697430000|2024-08-15 04:50:30|180652.9|180522.9|180652.9|180522.9|180652.9|180522.9|180652.9|180522.9|1
1723697450000|2024-08-15 04:50:50|180657.9|180527.9|180657.9|180527.9|180657.9|180527.9|180657.9|180527.9|1
1723697460000|2024-08-15 04:51:00|180659.8|180529.8|180678.1|180548.1|180678.7|180548.7|180659.8|180529.8|6
1723697470000|2024-08-15 04:51:10|180677.5|180547.5|180677|180547|180677.5|180547.5|180677|180547|2
1723697480000|2024-08-15 04:51:20|180677.5|180547.5|180677.5|180547.5|180677.5|180547.5|180677.5|180547.5|1
1723697490000|2024-08-15 04:51:30|180675.8|180545.8|180666.9|180536.9|180675.8|180545.8|180666.9|180536.9|2
1723697510000|2024-08-15 04:51:50|180666.6|180536.6|180670.1|180540.1|180670.1|180540.1|180666.6|180536.6|2
1723697540000|2024-08-15 04:52:20|180670.2|180540.2|180678.9|180548.9|180678.9|180548.9|180670.2|180540.2|2
1723697550000|2024-08-15 04:52:30|180666.8|180536.8|180668|180538|180668|180538|180666.8|180536.8|3
1723697560000|2024-08-15 04:52:40|180667.6|180537.6|180667.6|180537.6|180667.6|180537.6|180667.6|180537.6|1
1723697570000|2024-08-15 04:52:50|180667.7|180537.7|180679.8|180549.8|180679.8|180549.8|180667.7|180537.7|2
1723697580000|2024-08-15 04:53:00|180679.9|180549.9|180679.9|180549.9|180679.9|180549.9|180679.9|180549.9|1
1723697600000|2024-08-15 04:53:20|180679.5|180549.5|180667.3|180537.3|180679.5|180549.5|180667.3|180537.3|2
1723697620000|2024-08-15 04:53:40|180667.4|180537.4|180679.6|180549.6|180679.6|180549.6|180667.4|180537.4|2
1723697630000|2024-08-15 04:53:50|180679.5|180549.5|180679.5|180549.5|180679.5|180549.5|180679.5|180549.5|1
1723697640000|2024-08-15 04:54:00|180679.6|180549.6|180679.6|180549.6|180679.6|180549.6|180679.6|180549.6|1
1723697660000|2024-08-15 04:54:20|180667.3|180537.3|180665.7|180535.7|180667.3|180537.3|180665.7|180535.7|2
1723697680000|2024-08-15 04:54:40|180669.4|180539.4|180669.4|180539.4|180669.4|180539.4|180669.4|180539.4|1
1723697690000|2024-08-15 04:54:50|180669.5|180539.5|180677.9|180547.9|180677.9|180547.9|180669.5|180539.5|2
1723697710000|2024-08-15 04:55:10|180669.5|180539.5|180665.8|180535.8|180669.5|180539.5|180665.8|180535.8|2
1723697730000|2024-08-15 04:55:30|180665.7|180535.7|180677.9|180547.9|180677.9|180547.9|180665.7|180535.7|2
1723697740000|2024-08-15 04:55:40|180679.7|180549.7|180670.2|180540.2|180679.7|180549.7|180670.2|180540.2|3
1723697760000|2024-08-15 04:56:00|180670.1|180540.1|180670.1|180540.1|180670.1|180540.1|180670.1|180540.1|1
1723697770000|2024-08-15 04:56:10|180666.6|180536.6|180666.6|180536.6|180666.6|180536.6|180666.6|180536.6|1
1723697780000|2024-08-15 04:56:20|180665.3|180535.3|180665.3|180535.3|180665.3|180535.3|180665.3|180535.3|1
1723697790000|2024-08-15 04:56:30|180665.8|180535.8|180668.6|180538.6|180669.5|180539.5|180665.8|180535.8|3
1723697830000|2024-08-15 04:57:10|180664.5|180534.5|180667.3|180537.3|180667.3|180537.3|180664.5|180534.5|2
1723697840000|2024-08-15 04:57:20|180670.6|180540.6|180670.6|180540.6|180670.6|180540.6|180670.6|180540.6|1
1723697850000|2024-08-15 04:57:30|180670|180540|180670|180540|180670|180540|180670|180540|1
1723697860000|2024-08-15 04:57:40|180668.7|180538.7|180669.7|180539.7|180669.7|180539.7|180668.7|180538.7|2
1723697870000|2024-08-15 04:57:50|180675.6|180545.6|180682.3|180552.3|180682.3|180552.3|180675.6|180545.6|2
1723697880000|2024-08-15 04:58:00|180675.1|180545.1|180675.1|180545.1|180675.1|180545.1|180675.1|180545.1|1
1723697890000|2024-08-15 04:58:10|180676|180546|180675.4|180545.4|180676|180546|180675.4|180545.4|2
1723697900000|2024-08-15 04:58:20|180677.4|180547.4|180677.4|180547.4|180677.4|180547.4|180677.4|180547.4|1
1723697930000|2024-08-15 04:58:50|180681.6|180551.6|180670.6|180540.6|180681.6|180551.6|180669.7|180539.7|4
1723697940000|2024-08-15 04:59:00|180669.6|180539.6|180669.6|180539.6|180669.6|180539.6|180669.6|180539.6|1
1723697950000|2024-08-15 04:59:10|180671.3|180541.3|180677.3|180547.3|180677.3|180547.3|180668.9|180538.9|5
1723697960000|2024-08-15 04:59:20|180676.2|180546.2|180676.2|180546.2|180676.2|180546.2|180676.2|180546.2|1
1723697980000|2024-08-15 04:59:40|180670.2|180540.2|180676.2|180546.2|180676.2|180546.2|180670.2|180540.2|2
1723697990000|2024-08-15 04:59:50|180669|180539|180669.8|180539.8|180669.8|180539.8|180669|180539|2
1723698000000|2024-08-15 05:00:00|180674.4|180544.4|180676.2|180546.2|180676.4|180546.4|180674.4|180544.4|5
1723698010000|2024-08-15 05:00:10|180678.4|180548.4|180684.1|180554.1|180684.7|180554.7|180677.1|180547.1|4
1723698020000|2024-08-15 05:00:20|180685|180555|180677.4|180547.4|180685|180555|180677.4|180547.4|2
1723698030000|2024-08-15 05:00:30|180677|180547|180678|180548|180678|180563.6|180653.6|180547|5
1723698040000|2024-08-15 05:00:40|180672.1|180542.1|180678|180548|180678|180548|180672.1|180542.1|2
1723698050000|2024-08-15 05:00:50|180678.1|180548.1|180678.3|180548.3|180678.3|180548.3|180677.6|180547.6|3
1723698060000|2024-08-15 05:01:00|180678.8|180548.8|180704.9|180574.9|180704.9|180574.9|180678.8|180548.8|5
1723698070000|2024-08-15 05:01:10|180704|180574|180694.4|180564.4|180704|180574|180684.4|180554.4|10
1723698080000|2024-08-15 05:01:20|180697.4|180567.4|180697.4|180567.4|180698.6|180568.6|180694.1|180564.1|8
1723698090000|2024-08-15 05:01:30|180689.1|180559.1|180697.8|180567.8|180697.8|180567.8|180689.1|180559.1|6
1723698100000|2024-08-15 05:01:40|180698.4|180568.4|180698.4|180568.4|180698.4|180568.4|180695.1|180565.1|3
1723698110000|2024-08-15 05:01:50|180695.1|180565.1|180694.8|180564.8|180698.2|180568.2|180694.8|180564.8|6
1723698120000|2024-08-15 05:02:00|180698.1|180568.1|180690.2|180560.2|180698.1|180568.1|180686.9|180556.9|10
1723698130000|2024-08-15 05:02:10|180690.3|180560.3|180687.1|180557.1|180691.2|180561.2|180686.5|180556.5|9
1723698140000|2024-08-15 05:02:20|180684.5|180554.5|180686.3|180556.3|180688|180558|180682.9|180552.9|15
1723698150000|2024-08-15 05:02:30|180690.7|180560.7|180694.1|180564.1|180694.1|180564.1|180690.7|180560.7|8
1723698160000|2024-08-15 05:02:40|180694.8|180564.8|180694.8|180564.8|180694.8|180564.8|180694.8|180564.8|1
1723698170000|2024-08-15 05:02:50|180687.2|180557.2|180687.2|180557.2|180687.2|180557.2|180687.2|180557.2|1
1723698180000|2024-08-15 05:03:00|180675.3|180545.3|180675.3|180545.3|180675.3|180545.3|180675.3|180545.3|1
1723698190000|2024-08-15 05:03:10|180675.4|180545.4|180675.4|180545.4|180675.4|180545.4|180675.4|180545.4|1
1723698200000|2024-08-15 05:03:20|180675.5|180545.5|180675.5|180545.5|180675.5|180545.5|180675.5|180545.5|1
1723698210000|2024-08-15 05:03:30|180666.1|180576.1|180666.1|180576.1|180666.1|180576.1|180666.1|180576.1|1
1723698230000|2024-08-15 05:03:50|180656.3|180566.3|180658|180568|180658.1|180568.1|180656.3|180566.3|3
1723698240000|2024-08-15 05:04:00|180658.1|180568.1|180658|180568|180658.1|180568.1|180658|180568|2
1723698250000|2024-08-15 05:04:10|180656.9|180566.9|180684.5|180554.5|180688.2|180567.6|180656.9|180552.9|8
1723698260000|2024-08-15 05:04:20|180685.8|180555.8|180695.2|180565.2|180695.2|180565.2|180685.8|180555.8|5
1723698270000|2024-08-15 05:04:30|180695.7|180565.7|180695.7|180565.7|180695.7|180565.7|180695.7|180565.7|1
1723698280000|2024-08-15 05:04:40|180688.8|180558.8|180688.8|180558.8|180688.8|180558.8|180685.5|180555.5|3
1723698290000|2024-08-15 05:04:50|180689|180559|180685.3|180555.3|180689|180559|180685.3|180555.3|5
1723698300000|2024-08-15 05:05:00|180688.5|180558.5|180688.4|180558.4|180688.7|180558.7|180688.4|180558.4|3
1723698310000|2024-08-15 05:05:10|180688.6|180558.6|180696|180566|180696|180566|180685.6|180555.6|8
1723698340000|2024-08-15 05:05:40|180688.5|180558.5|180685.3|180555.3|180688.5|180558.5|180684.1|180554.1|6
1723698350000|2024-08-15 05:05:50|180685.8|180555.8|180685.8|180555.8|180685.8|180555.8|180685.8|180555.8|1
1723698360000|2024-08-15 05:06:00|180685.6|180555.6|180685.7|180555.7|180685.7|180555.7|180685.6|180555.6|2
1723698370000|2024-08-15 05:06:10|180682.4|180552.4|180692.3|180562.3|180692.3|180562.3|180682.4|180552.4|4
1723698380000|2024-08-15 05:06:20|180689|180559|180692.4|180562.4|180692.4|180562.4|180689|180559|3
1723698390000|2024-08-15 05:06:30|180689|180559|180685.7|180555.7|180692.4|180562.4|180682.4|180552.4|7
1723698400000|2024-08-15 05:06:40|180685.2|180555.2|180685.2|180555.2|180685.7|180555.7|180682.4|180552.4|5
1723698410000|2024-08-15 05:06:50|180685|180555|180685|180555|180685|180555|180685|180555|1
1723698420000|2024-08-15 05:07:00|180685.2|180555.2|180692.4|180562.4|180692.4|180562.4|180685.2|180555.2|2
1723698430000|2024-08-15 05:07:10|180692.6|180562.6|180692.6|180562.6|180692.6|180562.6|180692.6|180562.6|1
1723698440000|2024-08-15 05:07:20|180692.5|180562.5|180692.5|180562.5|180692.5|180562.5|180692.5|180562.5|1
1723698450000|2024-08-15 05:07:30|180685.1|180555.1|180685.2|180555.2|180685.2|180555.2|180685.1|180555.1|2
1723698460000|2024-08-15 05:07:40|180685.5|180555.5|180672.7|180542.7|180685.5|180555.5|180672.7|180542.7|2
1723698470000|2024-08-15 05:07:50|180672.6|180542.6|180672.7|180542.7|180672.7|180542.7|180672.6|180542.6|2
1723698480000|2024-08-15 05:08:00|180673.1|180543.1|180662.5|180572.5|180673.1|180572.5|180662.5|180543.1|2
1723698500000|2024-08-15 05:08:20|180652.9|180562.9|180687.5|180557.5|180687.5|180563.7|180652.9|180557.5|3
1723698510000|2024-08-15 05:08:30|180688.1|180558.1|180687.5|180557.5|180688.1|180558.1|180687.5|180557.5|2
1723698520000|2024-08-15 05:08:40|180673.3|180543.3|180673.2|180543.2|180673.3|180543.3|180673.2|180543.2|2
1723698530000|2024-08-15 05:08:50|180671.2|180541.2|180692.7|180562.7|180692.7|180579.3|180662.8|180541.2|5
1723698540000|2024-08-15 05:09:00|180689.3|180559.3|180692.4|180562.4|180692.7|180562.7|180689.3|180559.3|3
1723698560000|2024-08-15 05:09:20|180686.2|180556.2|180693.7|180563.7|180694.3|180564.3|180686.2|180556.2|5
1723698570000|2024-08-15 05:09:30|180687.4|180557.4|180687.4|180557.4|180687.4|180557.4|180687.3|180557.3|3
1723698580000|2024-08-15 05:09:40|180688.2|180558.2|180688.2|180558.2|180688.2|180558.2|180688.2|180558.2|1
1723698590000|2024-08-15 05:09:50|180662.3|180572.3|180662.3|180572.3|180662.3|180572.3|180662.3|180572.3|1
1723698610000|2024-08-15 05:10:10|180654.2|180564.2|180654.2|180564.2|180654.2|180564.2|180654.2|180564.2|1
1723698620000|2024-08-15 05:10:20|180653.9|180563.9|180687.6|180557.6|180687.6|180563.9|180653.9|180557.6|2
1723698630000|2024-08-15 05:10:30|180687.7|180557.7|180687.6|180557.6|180687.7|180557.7|180687.5|180557.5|4
1723698640000|2024-08-15 05:10:40|180687.5|180557.5|180662.3|180572.3|180687.5|180572.3|180662.3|180543.7|3
1723698670000|2024-08-15 05:11:10|180653.2|180563.2|180653.2|180563.2|180653.2|180563.2|180653.2|180563.2|1
1723698680000|2024-08-15 05:11:20|180653.5|180563.5|180652.8|180562.8|180653.5|180563.5|180652.8|180562.8|3
1723698690000|2024-08-15 05:11:30|180649.6|180559.6|180693.2|180563.2|180693.2|180563.2|180649.6|180550.1|5
1723698700000|2024-08-15 05:11:40|180691.7|180561.7|180691.7|180561.7|180691.7|180561.7|180691.7|180561.7|1
1723698710000|2024-08-15 05:11:50|180690.7|180560.7|180679|180549|180690.7|180560.7|180675.7|180545.7|7
1723698720000|2024-08-15 05:12:00|180674.5|180544.5|180683.9|180553.9|180686.4|180556.4|180673.2|180543.2|8
1723698730000|2024-08-15 05:12:10|180686.4|180556.4|180681.2|180551.2|180686.4|180556.4|180673.1|180543.1|16
1723698740000|2024-08-15 05:12:20|180672.8|180542.8|180673.5|180543.5|180673.8|180543.8|180672.8|180542.8|3
1723698750000|2024-08-15 05:12:30|180682|180552|180681.7|180551.7|180682|180552|180681.2|180551.2|7
1723698760000|2024-08-15 05:12:40|180681.8|180551.8|180681.8|180551.8|180681.8|180551.8|180681.8|180551.8|1
1723698770000|2024-08-15 05:12:50|180679.8|180549.8|180684|180554|180688.2|180558.2|180679.8|180549.8|13
1723698780000|2024-08-15 05:13:00|180681.3|180551.3|180692.7|180562.7|180697.1|180567.1|180680.5|180550.5|11
1723698790000|2024-08-15 05:13:10|180689|180559|180687|180557|180692.8|180562.8|180686.3|180556.3|13
1723698800000|2024-08-15 05:13:20|180683.8|180553.8|180677.8|180547.8|180683.8|180553.8|180677.6|180547.6|6
1723698810000|2024-08-15 05:13:30|180686.2|180556.2|180686.1|180556.1|180686.2|180556.2|180686.1|180556.1|2
1723698820000|2024-08-15 05:13:40|180686.4|180556.4|180686.4|180556.4|180686.4|180556.4|180686.4|180556.4|1
1723698830000|2024-08-15 05:13:50|180686.2|180556.2|180683.5|180553.5|180688.2|180558.2|180683.5|180553.5|5
1723698840000|2024-08-15 05:14:00|180683|180553|180685|180555|180685|180555|180683|180553|2
1723698850000|2024-08-15 05:14:10|180683|180553|180683.4|180553.4|180683.4|180553.4|180682.9|180552.9|3
1723698860000|2024-08-15 05:14:20|180685.4|180555.4|180682.9|180552.9|180685.4|180555.4|180681.6|180551.6|9
1723698870000|2024-08-15 05:14:30|180683.9|180553.9|180683|180553|180683.9|180553.9|180677.1|180547.1|6
1723698880000|2024-08-15 05:14:40|180685|180555|180686.5|180556.5|180688.5|180558.5|180683|180553|11
1723698890000|2024-08-15 05:14:50|180687.1|180557.1|180687.9|180557.9|180687.9|180557.9|180687.1|180557.1|2
1723698900000|2024-08-15 05:15:00|180685.7|180555.7|180685.7|180555.7|180685.7|180555.7|180685.7|180555.7|1
1723698910000|2024-08-15 05:15:10|180687.7|180557.7|180685.7|180555.7|180687.7|180557.7|180685.7|180555.7|6
1723698920000|2024-08-15 05:15:20|180659.2|180569.2|180665.7|180575.7|180665.7|180575.7|180659.2|180569.2|2
1723698930000|2024-08-15 05:15:30|180669.7|180579.7|180666.4|180576.4|180669.7|180579.7|180666.4|180576.4|2
1723698940000|2024-08-15 05:15:40|180666.8|180576.8|180666.8|180576.8|180666.9|180576.9|180666.8|180576.8|3
1723698950000|2024-08-15 05:15:50|180666.9|180576.9|180665.4|180575.4|180666.9|180576.9|180665.4|180575.4|3
1723698960000|2024-08-15 05:16:00|180665.5|180575.5|180665.1|180575.1|180665.5|180575.5|180665.1|180575.1|2
1723698980000|2024-08-15 05:16:20|180666.4|180576.4|180666.4|180576.4|180666.4|180576.4|180666.4|180576.4|1
1723698990000|2024-08-15 05:16:30|180664.5|180574.5|180664.5|180574.5|180664.5|180574.5|180664.5|180574.5|1
1723699000000|2024-08-15 05:16:40|180666.4|180576.4|180682.6|180592.6|180682.6|180592.6|180666.4|180576.4|4
1723699010000|2024-08-15 05:16:50|180674.9|180584.9|180677|180587|180685.9|180595.9|180673.2|180583.2|18
1723699020000|2024-08-15 05:17:00|180672.5|180582.5|180677.5|180587.5|180679.1|180589.1|180665.6|180575.6|12
1723699030000|2024-08-15 05:17:10|180679.1|180589.1|180669.8|180579.8|180679.1|180589.1|180666.3|180576.3|8
1723699040000|2024-08-15 05:17:20|180666.3|180576.3|180674.6|180584.6|180675.3|180585.3|180666.3|180576.3|8
1723699050000|2024-08-15 05:17:30|180680.6|180590.6|180669.6|180579.6|180680.6|180590.6|180669.6|180579.6|8
1723699060000|2024-08-15 05:17:40|180669.7|180579.7|180672.3|180582.3|180674.8|180584.8|180667.9|180577.9|12
1723699070000|2024-08-15 05:17:50|180667.1|180577.1|180666.9|180576.9|180668.5|180578.5|180666.9|180576.9|8
1723699080000|2024-08-15 05:18:00|180668.3|180578.3|180666.2|180576.2|180668.3|180578.3|180666.2|180576.2|18
1723699090000|2024-08-15 05:18:10|180667.4|180577.4|180667.4|180577.4|180669.2|180579.2|180667.4|180577.4|9
1723699100000|2024-08-15 05:18:20|180669.2|180579.2|180675.7|180585.7|180677.5|180587.5|180667.4|180577.4|17
1723699110000|2024-08-15 05:18:30|180667.4|180577.4|180666|180576|180675.4|180585.4|180664.8|180574.8|13
1723699120000|2024-08-15 05:18:40|180667.4|180577.4|180665.9|180575.9|180667.4|180577.4|180665.9|180575.9|5
1723699130000|2024-08-15 05:18:50|180667.2|180577.2|180666|180576|180667.3|180577.3|180666|180576|6
1723699140000|2024-08-15 05:19:00|180667.3|180577.3|180668.2|180578.2|180668.2|180578.2|180666|180576|15
1723699150000|2024-08-15 05:19:10|180667|180577|180666.5|180576.5|180668.2|180578.2|180666.5|180576.5|15
1723699160000|2024-08-15 05:19:20|180674.7|180584.7|180666|180576|180675.9|180585.9|180666|180576|5
1723699170000|2024-08-15 05:19:30|180665.2|180575.2|180665.5|180575.5|180666.1|180576.1|180665.2|180575.2|6
1723699180000|2024-08-15 05:19:40|180666.4|180576.4|180665.5|180575.5|180666.4|180576.4|180665.5|180575.5|4
1723699190000|2024-08-15 05:19:50|180666.4|180576.4|180665.5|180575.5|180666.4|180576.4|180665.5|180575.5|18
1723699200000|2024-08-15 05:20:00|180665.8|180575.8|180666.7|180576.7|180667.9|180577.9|180665.8|180575.8|21
1723699210000|2024-08-15 05:20:10|180667.9|180577.9|180666.4|180576.4|180667.9|180577.9|180666.4|180576.4|17
1723699220000|2024-08-15 05:20:20|180667.5|180577.5|180666.2|180576.2|180667.9|180577.9|180665.3|180575.3|22
1723699230000|2024-08-15 05:20:30|180665.3|180575.3|180663|180573|180669.8|180579.8|180658.9|180568.9|12
1723699240000|2024-08-15 05:20:40|180664.7|180574.7|180664.9|180574.9|180665.8|180575.8|180658.1|180568.1|21
1723699250000|2024-08-15 05:20:50|180663.2|180573.2|180661.1|180571.1|180693.2|180582.3|180661.1|180551.7|11
1723699260000|2024-08-15 05:21:00|180661.4|180571.4|180665.2|180575.2|180666.3|180576.3|180658.7|180568.7|16
1723699270000|2024-08-15 05:21:10|180658.7|180568.7|180665.2|180575.2|180665.2|180575.2|180658.7|180568.7|12
1723699280000|2024-08-15 05:21:20|180658.7|180568.7|180665.4|180575.4|180666.3|180576.3|180657.6|180567.6|20
1723699290000|2024-08-15 05:21:30|180666.3|180576.3|180665.4|180575.4|180666.3|180576.3|180665.4|180575.4|10
1723699300000|2024-08-15 05:21:40|180663.8|180573.8|180665.1|180575.1|180665.1|180575.1|180663.8|180573.8|2
1723699320000|2024-08-15 05:22:00|180663.5|180573.5|180663.5|180573.5|180663.5|180573.5|180663.5|180573.5|1
1723699330000|2024-08-15 05:22:10|180664.3|180574.3|180664.3|180574.3|180664.3|180574.3|180664.3|180574.3|1
1723699360000|2024-08-15 05:22:40|180663.2|180573.2|180663.2|180573.2|180663.2|180573.2|180663.2|180573.2|1
1723699370000|2024-08-15 05:22:50|180667.3|180577.3|180667.4|180577.4|180667.4|180577.4|180667.3|180577.3|4
1723699380000|2024-08-15 05:23:00|180663.7|180573.7|180663.7|180573.7|180663.7|180573.7|180663.7|180573.7|1
1723699410000|2024-08-15 05:23:30|180665.1|180575.1|180666.7|180576.7|180666.7|180576.7|180665.1|180575.1|2
1723699420000|2024-08-15 05:23:40|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|1
1723699430000|2024-08-15 05:23:50|180665|180575|180665.3|180575.3|180665.3|180575.3|180665|180575|2
1723699460000|2024-08-15 05:24:20|180663.7|180573.7|180665|180575|180665|180575|180663.7|180573.7|2
1723699490000|2024-08-15 05:24:50|180664.6|180574.6|180664.6|180574.6|180664.6|180574.6|180664.6|180574.6|1
1723699520000|2024-08-15 05:25:20|180669.4|180579.4|180679.1|180589.1|180679.1|180589.1|180669.4|180579.4|2
1723699530000|2024-08-15 05:25:30|180675|180585|180674.5|180584.5|180679.7|180589.7|180666.5|180576.5|15
1723699540000|2024-08-15 05:25:40|180673.4|180583.4|180665.8|180575.8|180673.4|180583.4|180665.8|180575.8|3
1723699550000|2024-08-15 05:25:50|180665.5|180575.5|180670.2|180580.2|180670.2|180580.2|180665.5|180575.5|2
1723699560000|2024-08-15 05:26:00|180665.5|180575.5|180663|180573|180665.5|180575.5|180663|180573|2
1723699590000|2024-08-15 05:26:30|180662.5|180572.5|180662.5|180572.5|180662.5|180572.5|180662.5|180572.5|1
1723699620000|2024-08-15 05:27:00|180663|180573|180663|180573|180663|180573|180663|180573|1
1723699630000|2024-08-15 05:27:10|180667.4|180577.4|180670.3|180580.3|180674.4|180584.4|180663.6|180573.6|7
1723699640000|2024-08-15 05:27:20|180669.1|180579.1|180668.9|180578.9|180669.1|180579.1|180668.9|180578.9|2
1723699650000|2024-08-15 05:27:30|180671.2|180581.2|180668.1|180578.1|180671.2|180581.2|180668.1|180578.1|2
1723699660000|2024-08-15 05:27:40|180668.3|180578.3|180668.3|180578.3|180668.3|180578.3|180668.3|180578.3|1
1723699670000|2024-08-15 05:27:50|180664.3|180574.3|180664.3|180574.3|180664.3|180574.3|180664.3|180574.3|1
1723699700000|2024-08-15 05:28:20|180668.3|180578.3|180668.3|180578.3|180668.3|180578.3|180668.3|180578.3|1
1723699720000|2024-08-15 05:28:40|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|1
1723699750000|2024-08-15 05:29:10|180665.6|180575.6|180665.6|180575.6|180665.6|180575.6|180665.6|180575.6|1
1723699760000|2024-08-15 05:29:20|180667.2|180577.2|180667.2|180577.2|180667.2|180577.2|180667.2|180577.2|1
1723699770000|2024-08-15 05:29:30|180668.1|180578.1|180668.1|180578.1|180668.1|180578.1|180668.1|180578.1|1
1723699780000|2024-08-15 05:29:40|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|180666.3|180576.3|1
1723699810000|2024-08-15 05:30:10|180668.1|180578.1|180668.1|180578.1|180668.1|180578.1|180668.1|180578.1|1
1723699830000|2024-08-15 05:30:30|180664.4|180574.4|180665.5|180575.5|180665.5|180575.5|180664.4|180574.4|2
1723699860000|2024-08-15 05:31:00|180666|180576|180674.8|180584.8|180674.8|180584.8|180664.9|180574.9|3
1723699870000|2024-08-15 05:31:10|180665.4|180575.4|180665.4|180575.4|180665.4|180575.4|180665.4|180575.4|1
1723699880000|2024-08-15 05:31:20|180667.2|180577.2|180665.7|180575.7|180667.2|180577.2|180665.7|180575.7|2
1723699900000|2024-08-15 05:31:40|180665.6|180575.6|180671.4|180581.4|180671.4|180581.4|180665.6|180575.6|2
1723699910000|2024-08-15 05:31:50|180665.6|180575.6|180665|180575|180665.6|180575.6|180665|180575|3
1723699920000|2024-08-15 05:32:00|180664.3|180574.3|180655.7|180565.7|180664.8|180574.8|180655.7|180565.7|3
1723699930000|2024-08-15 05:32:10|180674.8|180584.8|180665.7|180575.7|180674.8|180584.8|180665.7|180575.7|2
1723699940000|2024-08-15 05:32:20|180665.6|180575.6|180665.8|180575.8|180665.8|180575.8|180665.6|180575.6|2
1723699950000|2024-08-15 05:32:30|180671.3|180581.3|180671.3|180581.3|180671.3|180581.3|180671.3|180581.3|1
1723699970000|2024-08-15 05:32:50|180674.7|180584.7|180664.7|180574.7|180674.7|180584.7|180664.7|180574.7|2
1723699990000|2024-08-15 05:33:10|180663.7|180573.7|180663.7|180573.7|180663.7|180573.7|180663.7|180573.7|1
1723700010000|2024-08-15 05:33:30|180670|180580|180670|180580|180670|180580|180670|180580|1
1723700020000|2024-08-15 05:33:40|180666.7|180576.7|180664.1|180574.1|180666.7|180576.7|180662.1|180572.1|3
1723700030000|2024-08-15 05:33:50|180663.5|180573.5|180679.7|180549.7|180679.7|180573.5|180648.8|180546.8|11
1723700040000|2024-08-15 05:34:00|180677|180547|180679.7|180549.7|180683.5|180553.5|180677|180547|5
1723700050000|2024-08-15 05:34:10|180679.6|180549.6|180673.2|180543.2|180682.3|180552.3|180673.1|180543.1|9
1723700060000|2024-08-15 05:34:20|180682.3|180552.3|180678.3|180548.3|180682.4|180552.4|180673.2|180543.2|17
1723700070000|2024-08-15 05:34:30|180677.7|180547.7|180679.4|180549.4|180681.8|180551.8|180677.7|180547.7|15
1723700080000|2024-08-15 05:34:40|180676.8|180546.8|180678.8|180548.8|180680.1|180550.1|180676.2|180546.2|24
1723700090000|2024-08-15 05:34:50|180678.2|180548.2|180675.3|180545.3|180679.5|180549.5|180674.8|180544.8|22
1723700100000|2024-08-15 05:35:00|180675.8|180545.8|180674.9|180544.9|180676.2|180546.2|180674.9|180544.9|5
1723700110000|2024-08-15 05:35:10|180677.2|180547.2|180674.3|180544.3|180681.4|180551.4|180671.8|180541.8|15
1723700120000|2024-08-15 05:35:20|180677.1|180547.1|180679.2|180549.2|180679.9|180549.9|180674.6|180544.6|13
1723700130000|2024-08-15 05:35:30|180679.8|180549.8|180675.2|180545.2|180681|180551|180675.2|180545.2|16
1723700140000|2024-08-15 05:35:40|180677.4|180547.4|180676.5|180546.5|180681.2|180551.2|180676.5|180546.5|13
1723700150000|2024-08-15 05:35:50|180676.6|180546.6|180677.6|180547.6|180679.4|180549.4|180675.8|180545.8|12
1723700160000|2024-08-15 05:36:00|180677|180547|180677.9|180547.9|180677.9|180547.9|180677|180547|3
1723700170000|2024-08-15 05:36:10|180678.3|180548.3|180680.1|180550.1|180680.1|180550.1|180678.3|180548.3|3
1723700180000|2024-08-15 05:36:20|180680|180550|180680.8|180550.8|180680.8|180550.8|180680|180550|3
1723700190000|2024-08-15 05:36:30|180680.6|180550.6|180681.9|180551.9|180681.9|180551.9|180679.8|180549.8|5
1723700200000|2024-08-15 05:36:40|180679.7|180549.7|180679.7|180549.7|180679.7|180549.7|180679.7|180549.7|1
1723700210000|2024-08-15 05:36:50|180679.3|180549.3|180678.8|180548.8|180679.3|180549.3|180678|180548|3
1723700220000|2024-08-15 05:37:00|180643.3|180553.3|180639|180549|180643.3|180553.3|180639|180549|2
1723700230000|2024-08-15 05:37:10|180647|180557|180647.7|180557.7|180647.7|180557.7|180647|180557|2
1723700240000|2024-08-15 05:37:20|180648.8|180558.8|180648.8|180558.8|180648.8|180558.8|180648.8|180558.8|1
1723700250000|2024-08-15 05:37:30|180648.3|180558.3|180675.5|180545.5|180675.5|180558.3|180648.3|180544.2|3
1723700260000|2024-08-15 05:37:40|180672.9|180542.9|180672.9|180542.9|180672.9|180542.9|180672.9|180542.9|1
1723700270000|2024-08-15 05:37:50|180673.9|180543.9|180674.7|180544.7|180674.7|180544.7|180673.9|180543.9|2
1723700280000|2024-08-15 05:38:00|180673.7|180543.7|180669.9|180539.9|180675.2|180545.2|180669.6|180539.6|4
1723700320000|2024-08-15 05:38:40|180644.8|180554.8|180644.8|180554.8|180644.8|180554.8|180644.8|180554.8|1
1723700330000|2024-08-15 05:38:50|180644.6|180554.6|180673.3|180543.3|180673.3|180554.6|180642.8|180543.3|5
1723700340000|2024-08-15 05:39:00|180674.8|180544.8|180667|180537|180674.8|180544.8|180667|180537|4
1723700350000|2024-08-15 05:39:10|180666.1|180536.1|180666.1|180536.1|180666.1|180536.1|180666.1|180536.1|1
1723700360000|2024-08-15 05:39:20|180665.1|180535.1|180665.1|180535.1|180665.1|180535.1|180665.1|180535.1|1
1723700370000|2024-08-15 05:39:30|180663.7|180533.7|180658.6|180528.6|180663.7|180533.7|180658.6|180528.6|2
1723700390000|2024-08-15 05:39:50|180663.7|180533.7|180663.7|180533.7|180663.7|180533.7|180663.7|180533.7|1
1723700410000|2024-08-15 05:40:10|180663.9|180533.9|180663.9|180533.9|180663.9|180533.9|180663.9|180533.9|1
1723700420000|2024-08-15 05:40:20|180657.1|180527.1|180657.1|180527.1|180657.1|180527.1|180657.1|180527.1|1
1723700430000|2024-08-15 05:40:30|180624.4|180534.4|180635.6|180545.6|180635.6|180545.6|180624.4|180534.4|2
1723700440000|2024-08-15 05:40:40|180634.9|180544.9|180635.8|180545.8|180635.8|180545.8|180634.9|180544.9|2
1723700450000|2024-08-15 05:40:50|180634.1|180544.1|180645.2|180555.2|180645.2|180555.2|180634.1|180544.1|4
1723700460000|2024-08-15 05:41:00|180645.3|180555.3|180646.1|180556.1|180646.1|180556.1|180645.3|180555.3|2
1723700490000|2024-08-15 05:41:30|180641.8|180551.8|180641.8|180551.8|180641.8|180551.8|180641.8|180551.8|1
1723700500000|2024-08-15 05:41:40|180644.9|180554.9|180644.9|180554.9|180644.9|180554.9|180644.9|180554.9|1
1723700530000|2024-08-15 05:42:10|180645|180555|180645|180555|180645|180555|180645|180555|1
1723700540000|2024-08-15 05:42:20|180641.9|180551.9|180648.1|180558.1|180648.1|180558.1|180641.9|180551.9|4
1723700550000|2024-08-15 05:42:30|180647.9|180557.9|180647.9|180557.9|180647.9|180557.9|180647.9|180557.9|1
1723700560000|2024-08-15 05:42:40|180670.5|180540.5|180670.5|180540.5|180670.5|180540.5|180670.5|180540.5|1
1723700590000|2024-08-15 05:43:10|180670.8|180540.8|180668.3|180538.3|180670.8|180540.8|180668.3|180538.3|2
1723700600000|2024-08-15 05:43:20|180668.4|180538.4|180668.4|180538.4|180668.4|180538.4|180668.4|180538.4|1
1723700610000|2024-08-15 05:43:30|180667.3|180537.3|180670|180540|180670|180540|180667.3|180537.3|2
1723700620000|2024-08-15 05:43:40|180669.5|180539.5|180668.5|180538.5|180669.5|180539.5|180667.7|180537.7|3
1723700630000|2024-08-15 05:43:50|180669|180539|180669|180539|180669|180539|180669|180539|1
1723700650000|2024-08-15 05:44:10|180665.8|180535.8|180665.8|180535.8|180665.8|180535.8|180665.8|180535.8|1
1723700670000|2024-08-15 05:44:30|180665.9|180535.9|180668.8|180538.8|180668.8|180538.8|180665.9|180535.9|2
1723700700000|2024-08-15 05:45:00|180665.8|180535.8|180665.8|180535.8|180665.8|180535.8|180665.8|180535.8|1
1723700720000|2024-08-15 05:45:20|180667.1|180537.1|180669.4|180539.4|180669.4|180539.4|180667.1|180537.1|2
1723700730000|2024-08-15 05:45:30|180669.8|180539.8|180669.8|180539.8|180669.8|180539.8|180669.8|180539.8|1
1723700750000|2024-08-15 05:45:50|180667|180537|180623.6|180533.6|180667|180540.4|180623.3|180533.3|9
1723700760000|2024-08-15 05:46:00|180624.2|180534.2|180628.4|180538.4|180629.1|180539.1|180622.8|180532.8|10
1723700770000|2024-08-15 05:46:10|180628.9|180538.9|180628.9|180538.9|180628.9|180538.9|180628.9|180538.9|1
1723700780000|2024-08-15 05:46:20|180627.9|180537.9|180627.9|180537.9|180627.9|180537.9|180627.9|180537.9|1
1723700790000|2024-08-15 05:46:30|180626.5|180536.5|180627.7|180537.7|180627.7|180537.7|180622.9|180532.9|13
1723700800000|2024-08-15 05:46:40|180626.2|180536.2|180627.6|180537.6|180627.6|180537.6|180626.2|180536.2|2
1723700810000|2024-08-15 05:46:50|180625.9|180535.9|180625.8|180535.8|180627.6|180537.6|180625.8|180535.8|5
1723700820000|2024-08-15 05:47:00|180626.8|180536.8|180618.5|180528.5|180626.8|180536.8|180618.5|180528.5|3
1723700830000|2024-08-15 05:47:10|180617.7|180527.7|180630.9|180540.9|180630.9|180540.9|180617.3|180527.3|16
1723700840000|2024-08-15 05:47:20|180627.9|180537.9|180630.2|180540.2|180631.6|180541.6|180627.9|180537.9|11
1723700850000|2024-08-15 05:47:30|180631|180541|180630.7|180540.7|180631.1|180541.1|180630.6|180540.6|6
1723700860000|2024-08-15 05:47:40|180630.3|180540.3|180624.6|180534.6|180630.3|180540.3|180624.6|180534.6|4
1723700870000|2024-08-15 05:47:50|180621.9|180531.9|180621.4|180531.4|180622.4|180532.4|180621.4|180531.4|3
1723700880000|2024-08-15 05:48:00|180622.3|180532.3|180621.7|180531.7|180622.3|180532.3|180620.5|180530.5|8
1723700890000|2024-08-15 05:48:10|180628.9|180538.9|180625.8|180535.8|180628.9|180538.9|180625.8|180535.8|11
1723700900000|2024-08-15 05:48:20|180624.4|180534.4|180627.2|180537.2|180630.6|180540.6|180624.4|180534.4|16
1723700910000|2024-08-15 05:48:30|180627.8|180537.8|180627.9|180537.9|180631.3|180541.3|180627.7|180537.7|11
1723700920000|2024-08-15 05:48:40|180628.6|180538.6|180631|180541|180631.7|180541.7|180627.8|180537.8|6
1723700930000|2024-08-15 05:48:50|180631.5|180541.5|180628.4|180538.4|180631.5|180541.5|180628.4|180538.4|4
1723700940000|2024-08-15 05:49:00|180626.9|180536.9|180630.6|180540.6|180630.6|180540.6|180626.7|180536.7|12
1723700950000|2024-08-15 05:49:10|180630.7|180540.7|180630.8|180540.8|180630.8|180540.8|180630.7|180540.7|2
1723700960000|2024-08-15 05:49:20|180629|180539|180630.7|180540.7|180632.5|180542.5|180629|180539|4
1723700970000|2024-08-15 05:49:30|180630.1|180540.1|180630.1|180540.1|180630.1|180540.1|180630.1|180540.1|1
1723700980000|2024-08-15 05:49:40|180632.2|180542.2|180630.4|180540.4|180632.2|180542.2|180630.4|180540.4|2
1723701000000|2024-08-15 05:50:00|180632|180542|180632.3|180542.3|180634.1|180544.1|180630.9|180540.9|7
1723701010000|2024-08-15 05:50:10|180632.4|180542.4|180653.3|180563.3|180653.3|180563.3|180632.4|180542.4|4
1723701020000|2024-08-15 05:50:20|180651.5|180561.5|180677.3|180547.3|180677.9|180561.5|180651.5|180541.5|7
1723701030000|2024-08-15 05:50:30|180676.8|180546.8|180677.4|180547.4|180680.4|180550.4|180676.8|180546.8|4
1723701040000|2024-08-15 05:50:40|180676.7|180546.7|180672.4|180542.4|180679.6|180549.6|180672.4|180542.4|6
1723701060000|2024-08-15 05:51:00|180674|180544|180676.4|180546.4|180676.4|180546.4|180674|180544|2
1723701070000|2024-08-15 05:51:10|180676.5|180546.5|180676.2|180546.2|180676.5|180546.5|180676.2|180546.2|2
1723701080000|2024-08-15 05:51:20|180676.4|180546.4|180676.4|180546.4|180676.4|180546.4|180676.4|180546.4|1
1723701090000|2024-08-15 05:51:30|180678.6|180548.6|180673.8|180543.8|180680.1|180550.1|180673.8|180543.8|5
1723701100000|2024-08-15 05:51:40|180676.8|180546.8|180673.8|180543.8|180678|180548|180673.8|180543.8|6
1723701110000|2024-08-15 05:51:50|180676.8|180546.8|180676.8|180546.8|180676.8|180546.8|180676.8|180546.8|1
1723701120000|2024-08-15 05:52:00|180679.1|180549.1|180683.4|180553.4|180683.4|180553.4|180679.1|180549.1|9
1723701130000|2024-08-15 05:52:10|180680.8|180550.8|180680.8|180550.8|180680.8|180550.8|180680.8|180550.8|1
1723701140000|2024-08-15 05:52:20|180683.4|180553.4|180680.8|180550.8|180683.4|180553.4|180680.8|180550.8|2
1723701150000|2024-08-15 05:52:30|180675.4|180545.4|180675.4|180545.4|180675.4|180545.4|180675.4|180545.4|1
1723701170000|2024-08-15 05:52:50|180679.2|180549.2|180679.1|180549.1|180680.1|180550.1|180679.1|180549.1|6
1723701180000|2024-08-15 05:53:00|180679.9|180549.9|180678.9|180548.9|180679.9|180549.9|180678.9|180548.9|2
1723701190000|2024-08-15 05:53:10|180679|180549|180679|180549|180679|180549|180678.3|180548.3|6
1723701200000|2024-08-15 05:53:20|180678.5|180548.5|180678.3|180548.3|180679|180549|180676.4|180546.4|8
1723701210000|2024-08-15 05:53:30|180678.6|180548.6|180676.8|180546.8|180678.6|180548.6|180676.8|180546.8|4
1723701240000|2024-08-15 05:54:00|180679.4|180549.4|180676.6|180546.6|180679.4|180549.4|180676.6|180546.6|2
1723701250000|2024-08-15 05:54:10|180650.5|180560.5|180680.5|180550.5|180680.5|180560.5|180650.5|180550.4|3
1723701280000|2024-08-15 05:54:40|180680.8|180550.8|180680.8|180550.8|180680.8|180550.8|180680.8|180550.8|1
1723701290000|2024-08-15 05:54:50|180678|180548|180678|180548|180678|180548|180678|180548|1
1723701300000|2024-08-15 05:55:00|180678.7|180548.7|180677.4|180547.4|180678.9|180548.9|180677.4|180547.4|5
1723701310000|2024-08-15 05:55:10|180678.8|180548.8|180679|180549|180679.3|180549.3|180676.9|180546.9|7
1723701320000|2024-08-15 05:55:20|180679.5|180549.5|180676.8|180546.8|180679.5|180549.5|180676.1|180546.1|6
1723701330000|2024-08-15 05:55:30|180676.3|180546.3|180676.3|180546.3|180676.8|180546.8|180676.3|180546.3|27
1723701340000|2024-08-15 05:55:40|180676.8|180546.8|180680.3|180550.3|180682.9|180552.9|180674.1|180544.1|17
1723701350000|2024-08-15 05:55:50|180689.3|180559.3|180705.2|180575.2|180705.2|180575.2|180688.2|180558.2|7
1723701370000|2024-08-15 05:56:10|180718.9|180588.9|180716.1|180586.1|180718.9|180588.9|180716.1|180586.1|4
1723701390000|2024-08-15 05:56:30|180718.9|180588.9|180718.9|180588.9|180718.9|180588.9|180718.9|180588.9|1
1723701400000|2024-08-15 05:56:40|180714.8|180584.8|180700.6|180610.6|180714.8|180610.6|180700.6|180584.8|2
1723701420000|2024-08-15 05:57:00|180696.5|180606.5|180719.1|180589.1|180719.1|180606.5|180696.5|180584.6|3
1723701430000|2024-08-15 05:57:10|180721.4|180591.4|180725|180595|180725|180595|180721.4|180591.4|2
1723701450000|2024-08-15 05:57:30|180724|180594|180699.5|180609.5|180724|180609.5|180699.5|180594|2
1723701470000|2024-08-15 05:57:50|180701.8|180611.8|180701.8|180611.8|180701.8|180611.8|180701.8|180611.8|1
1723701490000|2024-08-15 05:58:10|180710.7|180620.7|180710.7|180620.7|180710.7|180620.7|180710.7|180620.7|1
1723701500000|2024-08-15 05:58:20|180710.1|180620.1|180710.1|180620.1|180710.1|180620.1|180710.1|180620.1|1
1723701540000|2024-08-15 05:59:00|180712.1|180622.1|180727.4|180637.4|180729.9|180639.9|180712.1|180622.1|3
1723701550000|2024-08-15 05:59:10|180724.5|180634.5|180727.4|180637.4|180727.4|180637.4|180719.4|180629.4|4
1723701560000|2024-08-15 05:59:20|180731.7|180641.7|180741.3|180651.3|180741.3|180651.3|180731.7|180641.7|4
1723701570000|2024-08-15 05:59:30|180736.9|180646.9|180748.7|180658.7|180755.7|180665.7|180736.9|180646.9|6
1723701580000|2024-08-15 05:59:40|180751.4|180661.4|180757.2|180667.2|180757.2|180667.2|180751.4|180661.4|3
1723701590000|2024-08-15 05:59:50|180756.1|180666.1|180756.3|180666.3|180756.3|180666.3|180755|180665|3
1723701600000|2024-08-15 06:00:00|180765.8|180675.8|180776.3|180646.3|180776.3|180677.8|180743.8|180643.4|19
1723701610000|2024-08-15 06:00:10|180776.1|180646.1|180777|180647|180777|180673.2|180752.2|180643.1|16
1723701620000|2024-08-15 06:00:20|180777.8|180647.8|180774.9|180644.9|180780.4|180676.2|180757.3|180644.9|11
1723701630000|2024-08-15 06:00:30|180760.6|180630.6|180736|180606|180760.6|180630.6|180721.1|180591.1|19
1723701640000|2024-08-15 06:00:40|180738|180608|180752.2|180622.2|180756.6|180626.6|180734.3|180604.3|18
1723701650000|2024-08-15 06:00:50|180751.3|180621.3|180742.2|180652.2|180752.2|180656.3|180740.8|180621.3|10
1723701670000|2024-08-15 06:01:10|180744.6|180654.6|180733.7|180643.7|180745.6|180655.6|180731.8|180641.8|10
1723701680000|2024-08-15 06:01:20|180735.4|180645.4|180735.4|180645.4|180735.4|180645.4|180733|180643|5
1723701690000|2024-08-15 06:01:30|180736.1|180646.1|180736.1|180646.1|180736.1|180646.1|180735.4|180645.4|3
1723701700000|2024-08-15 06:01:40|180737.3|180647.3|180737.3|180647.3|180737.3|180647.3|180736.3|180646.3|3
1723701710000|2024-08-15 06:01:50|180736.1|180646.1|180741.3|180651.3|180741.3|180651.3|180733.4|180643.4|7
1723701720000|2024-08-15 06:02:00|180741.1|180651.1|180746.6|180656.6|180746.7|180656.7|180740.1|180650.1|11
1723701730000|2024-08-15 06:02:10|180744.4|180654.4|180746.5|180656.5|180747.9|180657.9|180744.4|180654.4|14
1723701740000|2024-08-15 06:02:20|180747.4|180657.4|180745.7|180655.7|180748|180658|180745.3|180655.3|11
1723701750000|2024-08-15 06:02:30|180745.8|180655.8|180745.8|180655.8|180748|180658|180745.8|180655.8|3
1723701760000|2024-08-15 06:02:40|180746.9|180656.9|180759.7|180669.7|180764.8|180674.8|180746.9|180656.9|15
1723701770000|2024-08-15 06:02:50|180757.9|180667.9|180755.3|180665.3|180759.5|180669.5|180754.9|180664.9|11
1723701780000|2024-08-15 06:03:00|180745.5|180655.5|180757.7|180667.7|180760.4|180670.4|180745.5|180655.5|9
1723701790000|2024-08-15 06:03:10|180760.3|180670.3|180753.9|180663.9|180761|180671|180750.8|180660.8|9
1723701800000|2024-08-15 06:03:20|180752.5|180662.5|180752.3|180662.3|180757.8|180667.8|180752.3|180662.3|9
1723701810000|2024-08-15 06:03:30|180753.6|180663.6|180753|180663|180753.6|180663.6|180749.7|180659.7|11
1723701820000|2024-08-15 06:03:40|180754.4|180664.4|180753|180663|180754.4|180664.4|180750.5|180660.5|5
1723701830000|2024-08-15 06:03:50|180754.6|180664.6|180749.7|180659.7|180754.6|180664.6|180749.7|180659.7|14
1723701840000|2024-08-15 06:04:00|180753.1|180663.1|180747.4|180657.4|180753.1|180663.1|180747.4|180657.4|11
1723701850000|2024-08-15 06:04:10|180747.6|180657.6|180749.6|180659.6|180752.1|180662.1|180747.6|180657.6|9
1723701860000|2024-08-15 06:04:20|180752.1|180662.1|180751|180661|180752.5|180662.5|180748.4|180658.4|8
1723701870000|2024-08-15 06:04:30|180751.9|180661.9|180749.1|180659.1|180751.9|180661.9|180746.4|180656.4|9
1723701880000|2024-08-15 06:04:40|180750.8|180660.8|180753.4|180663.4|180753.4|180663.4|180750.8|180660.8|4
1723701890000|2024-08-15 06:04:50|180752.5|180662.5|180752.5|180662.5|180752.5|180662.5|180750.4|180660.4|3
1723701900000|2024-08-15 06:05:00|180752.8|180662.8|180749.7|180659.7|180752.8|180662.8|180749.7|180659.7|9
1723701910000|2024-08-15 06:05:10|180751.8|180661.8|180749.5|180659.5|180752.4|180662.4|180749.5|180659.5|4
1723701920000|2024-08-15 06:05:20|180748.4|180658.4|180741.4|180651.4|180748.4|180658.4|180741.4|180651.4|2
1723701930000|2024-08-15 06:05:30|180741.5|180651.5|180739.3|180649.3|180741.5|180651.5|180739.3|180649.3|2
1723701940000|2024-08-15 06:05:40|180739.5|180649.5|180739.5|180649.5|180739.5|180649.5|180739.5|180649.5|1
1723701950000|2024-08-15 06:05:50|180739.8|180649.8|180736|180646|180743.1|180653.1|180736|180646|6
1723701960000|2024-08-15 06:06:00|180733.7|180643.7|180713.1|180623.1|180733.7|180643.7|180713.1|180623.1|8
1723701970000|2024-08-15 06:06:10|180714.5|180624.5|180697|180607|180716.9|180626.9|180697|180607|9
1723701980000|2024-08-15 06:06:20|180697.1|180607.1|180731.5|180641.5|180731.5|180641.5|180697.1|180607.1|17
1723701990000|2024-08-15 06:06:30|180749.4|180619.4|180749|180619|180749.4|180619.4|180744.1|180614.1|18
1723702000000|2024-08-15 06:06:40|180748.8|180618.8|180746.8|180616.8|180749.1|180619.1|180746.8|180616.8|5
1723702010000|2024-08-15 06:06:50|180746.7|180616.7|180742.9|180612.9|180749.6|180619.6|180742.9|180612.9|11
1723702020000|2024-08-15 06:07:00|180743.1|180613.1|180740.9|180610.9|180743.1|180613.1|180740.9|180610.9|5
1723702030000|2024-08-15 06:07:10|180740.2|180610.2|180744.8|180614.8|180746.6|180616.6|180740.2|180610.2|11
1723702040000|2024-08-15 06:07:20|180743.5|180613.5|180744.9|180614.9|180744.9|180614.9|180743.5|180613.5|3
1723702050000|2024-08-15 06:07:30|180745|180615|180745.1|180615.1|180745.1|180615.1|180727.1|180597.1|7
1723702060000|2024-08-15 06:07:40|180743.4|180613.4|180743|180613|180743.4|180613.4|180743|180613|3
1723702070000|2024-08-15 06:07:50|180740.8|180610.8|180731.8|180601.8|180742.4|180612.4|180731.8|180601.8|4
1723702080000|2024-08-15 06:08:00|180731.6|180601.6|180730.7|180600.7|180734.4|180604.4|180730.7|180600.7|4
1723702090000|2024-08-15 06:08:10|180730.9|180600.9|180724|180634|180757.9|180647.3|180724|180600.9|8
1723702100000|2024-08-15 06:08:20|180723.9|180633.9|180730.2|180640.2|180731.4|180641.4|180722.4|180632.4|5
1723702110000|2024-08-15 06:08:30|180731.4|180641.4|180730.2|180640.2|180731.4|180641.4|180730.2|180640.2|8
1723702120000|2024-08-15 06:08:40|180731.4|180641.4|180726.2|180596.2|180731.4|180641.4|180725.3|180595.3|13
1723702130000|2024-08-15 06:08:50|180725.1|180595.1|180725.1|180595.1|180725.1|180595.1|180725.1|180595.1|1
1723702140000|2024-08-15 06:09:00|180697.7|180607.7|180711.2|180621.2|180711.2|180621.2|180697.7|180607.7|9
1723702150000|2024-08-15 06:09:10|180706.8|180616.8|180709.8|180619.8|180709.8|180619.8|180706.8|180616.8|2
1723702160000|2024-08-15 06:09:20|180709.9|180619.9|180707.7|180617.7|180709.9|180619.9|180707.7|180617.7|5
1723702170000|2024-08-15 06:09:30|180708.4|180618.4|180707.3|180617.3|180708.7|180618.7|180707.3|180617.3|8
1723702180000|2024-08-15 06:09:40|180707.9|180617.9|180704.8|180614.8|180708|180618|180704.8|180614.8|4
1723702190000|2024-08-15 06:09:50|180705.5|180615.5|180700.9|180610.9|180705.5|180615.5|180699.9|180609.9|10
1723702200000|2024-08-15 06:10:00|180699.3|180609.3|180698.8|180608.8|180699.3|180609.3|180698.3|180608.3|4
1723702210000|2024-08-15 06:10:10|180699.3|180609.3|180703.1|180613.1|180703.1|180613.1|180698.8|180608.8|11
1723702220000|2024-08-15 06:10:20|180705.9|180615.9|180668.8|180578.8|180706.3|180616.3|180668.4|180578.4|7
1723702230000|2024-08-15 06:10:30|180670.2|180580.2|180671|180581|180679.8|180589.8|180663.8|180573.8|20
1723702240000|2024-08-15 06:10:40|180670.9|180580.9|180673.1|180583.1|180674.5|180584.5|180670.8|180580.8|6
1723702250000|2024-08-15 06:10:50|180669.2|180579.2|180669.2|180579.2|180673.4|180583.4|180669.2|180579.2|9
1723702260000|2024-08-15 06:11:00|180666.8|180576.8|180668.9|180578.9|180668.9|180578.9|180665.4|180575.4|5
1723702270000|2024-08-15 06:11:10|180666|180576|180666|180576|180668.9|180578.9|180665.3|180575.3|13
1723702280000|2024-08-15 06:11:20|180663.6|180573.6|180663.6|180573.6|180663.6|180573.6|180663.6|180573.6|1
1723702290000|2024-08-15 06:11:30|180662.4|180572.4|180669.2|180579.2|180669.2|180579.2|180662.4|180572.4|15
1723702300000|2024-08-15 06:11:40|180664.9|180574.9|180665|180575|180669.8|180579.8|180664.3|180574.3|10
1723702310000|2024-08-15 06:11:50|180668.3|180578.3|180667.9|180577.9|180668.8|180578.8|180663.5|180573.5|12
1723702320000|2024-08-15 06:12:00|180665.7|180575.7|180667.3|180577.3|180668.3|180578.3|180665.3|180575.3|16
1723702330000|2024-08-15 06:12:10|180667.2|180577.2|180667.5|180577.5|180667.5|180577.5|180663.3|180573.3|12
1723702340000|2024-08-15 06:12:20|180666.4|180576.4|180666.9|180576.9|180666.9|180576.9|180666.4|180576.4|4
1723702350000|2024-08-15 06:12:30|180665.6|180575.6|180663.1|180573.1|180666.4|180576.4|180663.1|180573.1|8
1723702360000|2024-08-15 06:12:40|180663.9|180573.9|180663.7|180573.7|180669.8|180579.8|180663.1|180573.1|8
1723702370000|2024-08-15 06:12:50|180669.7|180579.7|180662.8|180572.8|180669.7|180579.7|180662.8|180572.8|3
1723702380000|2024-08-15 06:13:00|180668.6|180578.6|180662.3|180572.3|180668.6|180578.6|180661.8|180571.8|5
1723702390000|2024-08-15 06:13:10|180662.4|180572.4|180661.6|180571.6|180662.5|180572.5|180661.6|180571.6|3
1723702400000|2024-08-15 06:13:20|180661.7|180571.7|180666.2|180576.2|180666.2|180576.2|180661.7|180571.7|4
1723702410000|2024-08-15 06:13:30|180665.2|180575.2|180666.5|180576.5|180667.4|180577.4|180665.2|180575.2|7
1723702420000|2024-08-15 06:13:40|180667.4|180577.4|180660|180570|180667.4|180577.4|180659.7|180569.7|10
1723702430000|2024-08-15 06:13:50|180660.1|180570.1|180661.4|180571.4|180661.4|180571.4|180659.1|180569.1|6
1723702440000|2024-08-15 06:14:00|180661.3|180571.3|180660.4|180570.4|180661.3|180571.3|180660.3|180570.3|3
1723702450000|2024-08-15 06:14:10|180660.6|180570.6|180662.5|180572.5|180662.5|180572.5|180660.6|180570.6|7
1723702460000|2024-08-15 06:14:20|180662.6|180572.6|180663|180573|180663.8|180573.8|180662.6|180572.6|4
1723702470000|2024-08-15 06:14:30|180661.6|180571.6|180664.9|180574.9|180666.8|180576.8|180661.6|180571.6|11
1723702480000|2024-08-15 06:14:40|180663.4|180573.4|180695.9|180605.9|180702.7|180612.7|180661.7|180571.7|10
1723702490000|2024-08-15 06:14:50|180694.9|180604.9|180691.8|180601.8|180694.9|180604.9|180691.4|180601.4|5
1723702500000|2024-08-15 06:15:00|180694.6|180604.6|180690.3|180600.3|180694.6|180604.6|180689.5|180599.5|7
1723702510000|2024-08-15 06:15:10|180690.4|180600.4|180695.6|180605.6|180695.6|180605.6|180689.4|180599.4|6
1723702520000|2024-08-15 06:15:20|180694.6|180604.6|180694.1|180604.1|180695.3|180605.3|180694.1|180604.1|5
1723702530000|2024-08-15 06:15:30|180693.1|180603.1|180693.4|180603.4|180693.4|180603.4|180693.1|180603.1|3
1723702540000|2024-08-15 06:15:40|180693.7|180603.7|180695.7|180605.7|180695.9|180605.9|180693|180603|9
1723702550000|2024-08-15 06:15:50|180695.6|180605.6|180711.4|180621.4|180711.6|180621.6|180695.4|180605.4|15
1723702560000|2024-08-15 06:16:00|180714.8|180624.8|180716.9|180626.9|180720.4|180630.4|180709.1|180619.1|17
1723702570000|2024-08-15 06:16:10|180714.1|180624.1|180733.3|180643.3|180750|180660|180714.1|180624.1|13
1723702580000|2024-08-15 06:16:20|180735|180645|180741|180651|180741.5|180651.5|180735|180645|9
1723702590000|2024-08-15 06:16:30|180742.3|180652.3|180745|180655|180745|180655|180741.8|180651.8|3
1723702600000|2024-08-15 06:16:40|180743.6|180653.6|180754.9|180664.9|180763|180673|180743.6|180653.6|21
1723702610000|2024-08-15 06:16:50|180755.7|180665.7|180751.8|180661.8|180755.7|180665.7|180751.7|180661.7|5
1723702620000|2024-08-15 06:17:00|180752.1|180662.1|180752.3|180662.3|180754.1|180664.1|180752.1|180662.1|5
1723702630000|2024-08-15 06:17:10|180753.2|180663.2|180819.9|180729.9|180828.2|180738.2|180751.4|180661.4|18
1723702640000|2024-08-15 06:17:20|180818.3|180728.3|180815.3|180725.3|180818.5|180728.5|180815.2|180725.2|11
1723702650000|2024-08-15 06:17:30|180821.1|180731.1|180845.7|180755.7|180850.5|180760.5|180817.1|180727.1|7
1723702660000|2024-08-15 06:17:40|180845.8|180755.8|180849.3|180759.3|180849.8|180759.8|180845.8|180755.8|6
1723702670000|2024-08-15 06:17:50|180849.1|180759.1|180851|180761|180854.3|180764.3|180849.1|180759.1|8
1723702680000|2024-08-15 06:18:00|180851.1|180761.1|180841.9|180751.9|180851.1|180761.1|180841.6|180751.6|13
1723702690000|2024-08-15 06:18:10|180841.4|180751.4|180917.1|180827.1|180917.1|180827.1|180841.3|180751.3|12
1723702700000|2024-08-15 06:18:20|180919.5|180829.5|180917.6|180827.6|180919.5|180829.5|180916|180826|12
1723702710000|2024-08-15 06:18:30|180918.3|180828.3|180933.8|180843.8|180933.8|180843.8|180918.3|180828.3|14
1723702720000|2024-08-15 06:18:40|180934|180844|180942.5|180852.5|180942.5|180852.5|180934|180844|12
1723702730000|2024-08-15 06:18:50|180944.6|180854.6|180946.1|180856.1|180946.8|180856.8|180941.5|180851.5|11
1723702740000|2024-08-15 06:19:00|180947.4|180857.4|180912.5|180822.5|180956.1|180866.1|180912.5|180822.5|15
1723702750000|2024-08-15 06:19:10|180913.8|180823.8|180917.8|180827.8|180917.8|180827.8|180913.8|180823.8|3
1723702760000|2024-08-15 06:19:20|180915.5|180825.5|180913.8|180823.8|180916.2|180826.2|180911.9|180821.9|13
1723702770000|2024-08-15 06:19:30|180916.1|180826.1|180911|180821|180917.4|180827.4|180907.7|180817.7|14
1723702780000|2024-08-15 06:19:40|180912.2|180822.2|180912.3|180822.3|180912.3|180822.3|180912.2|180822.2|2
1723702790000|2024-08-15 06:19:50|180914.1|180824.1|180921|180831|180921|180831|180914.1|180824.1|6
1723702800000|2024-08-15 06:20:00|180919.1|180829.1|180947.5|180857.5|180947.5|180857.5|180919.1|180829.1|15
1723702810000|2024-08-15 06:20:10|180947.6|180857.6|180973.9|180883.9|180976.1|180886.1|180947.6|180857.6|21
1723702820000|2024-08-15 06:20:20|180976.1|180886.1|180908|180818|180984.3|180894.3|180904.4|180814.4|25
1723702830000|2024-08-15 06:20:30|180904.7|180814.7|180912.5|180822.5|180912.5|180822.5|180904|180814|8
1723702840000|2024-08-15 06:20:40|180910.8|180820.8|180910.2|180820.2|180911.3|180821.3|180908.1|180818.1|8
1723702850000|2024-08-15 06:20:50|180908.7|180818.7|180905.2|180815.2|180908.7|180818.7|180901.5|180811.5|8
1723702860000|2024-08-15 06:21:00|180907.5|180817.5|180911.4|180821.4|180911.4|180821.4|180905.4|180815.4|8
1723702870000|2024-08-15 06:21:10|180911.5|180821.5|180916.6|180826.6|180916.6|180826.6|180910.7|180820.7|7
1723702880000|2024-08-15 06:21:20|180915.3|180825.3|180913.3|180823.3|180915.3|180825.3|180913.3|180823.3|3
1723702890000|2024-08-15 06:21:30|180913.4|180823.4|180913.5|180823.5|180914.7|180824.7|180913.1|180823.1|9
1723702900000|2024-08-15 06:21:40|180914.7|180824.7|180915.5|180825.5|180916.8|180826.8|180912.7|180822.7|6
1723702910000|2024-08-15 06:21:50|180916.8|180826.8|180918|180828|180918|180828|180915.5|180825.5|6
1723702920000|2024-08-15 06:22:00|180919.3|180829.3|180962.7|180872.7|180966.7|180876.7|180919.3|180829.3|20
1723702930000|2024-08-15 06:22:10|180961.7|180871.7|180983.5|180893.5|180983.5|180893.5|180961.7|180871.7|12
1723702940000|2024-08-15 06:22:20|180984.6|180894.6|180983.7|180893.7|180984.9|180894.9|180982.7|180892.7|10
1723702950000|2024-08-15 06:22:30|180984.2|180894.2|180984.3|180894.3|180984.3|180894.3|180984.2|180894.2|2
1723702960000|2024-08-15 06:22:40|180984.7|180894.7|180983.6|180893.6|180985|180895|180983.6|180893.6|7
1723702970000|2024-08-15 06:22:50|180985|180895|180987.8|180897.8|180987.8|180897.8|180984.9|180894.9|9
1723702980000|2024-08-15 06:23:00|180988.1|180898.1|180995.1|180905.1|180995.1|180905.1|180987.8|180897.8|12
1723702990000|2024-08-15 06:23:10|180997.3|180907.3|181004.8|180914.8|181004.8|180914.8|180995.3|180905.3|17
1723703000000|2024-08-15 06:23:20|181001|180911|181011.6|180921.6|181019.8|180929.8|181001|180911|10
1723703010000|2024-08-15 06:23:30|181012|180922|181022.1|180932.1|181040.1|180950.1|181010.8|180920.8|15
1723703020000|2024-08-15 06:23:40|181020.4|180930.4|181014.1|180924.1|181020.4|180930.4|181014.1|180924.1|7
1723703030000|2024-08-15 06:23:50|181010.5|180920.5|181002.7|180912.7|181011|180921|181002.7|180912.7|7
1723703040000|2024-08-15 06:24:00|181002.6|180912.6|180997.5|180907.5|181002.6|180912.6|180996.6|180906.6|11
1723703050000|2024-08-15 06:24:10|180996.7|180906.7|180996.4|180906.4|180997.3|180907.3|180995.6|180905.6|6
1723703060000|2024-08-15 06:24:20|180997.3|180907.3|180997.8|180907.8|181000|180910|180993.4|180903.4|11
1723703070000|2024-08-15 06:24:30|181000|180910|180947|180857|181000|180910|180934.1|180844.1|27
1723703080000|2024-08-15 06:24:40|180949.1|180859.1|180949.8|180859.8|180951.8|180861.8|180948.2|180858.2|8
1723703090000|2024-08-15 06:24:50|180948.6|180858.6|180941.1|180851.1|180949.5|180859.5|180941.1|180851.1|9
1723703100000|2024-08-15 06:25:00|180940.6|180850.6|180977.1|180887.1|180977.1|180887.1|180940.6|180850.6|11
1723703110000|2024-08-15 06:25:10|180977|180887|180979.4|180889.4|180982.6|180892.6|180977|180887|8
1723703120000|2024-08-15 06:25:20|180980.4|180890.4|180980.4|180890.4|180980.4|180890.4|180980.4|180890.4|1
1723703130000|2024-08-15 06:25:30|180982.6|180892.6|180976.5|180886.5|180982.6|180892.6|180975.2|180885.2|11
1723703140000|2024-08-15 06:25:40|180979.4|180889.4|180976.5|180886.5|180979.4|180889.4|180976.5|180886.5|2
1723703150000|2024-08-15 06:25:50|180974.5|180884.5|180972.9|180882.9|180977.4|180887.4|180972.9|180882.9|5
1723703160000|2024-08-15 06:26:00|180973.9|180883.9|180970.2|180880.2|180974|180884|180970.2|180880.2|7
1723703170000|2024-08-15 06:26:10|180971.2|180881.2|180971.9|180881.9|180972.3|180882.3|180970.6|180880.6|6
1723703180000|2024-08-15 06:26:20|180970.5|180880.5|180969.8|180879.8|180970.5|180880.5|180967.7|180877.7|4
1723703190000|2024-08-15 06:26:30|180967.2|180877.2|180967.9|180877.9|180969.6|180879.6|180965.8|180875.8|5
1723703200000|2024-08-15 06:26:40|180969.5|180879.5|180969.1|180879.1|180971.2|180881.2|180969|180879|6
1723703210000|2024-08-15 06:26:50|180971.7|180881.7|180971|180881|180973.1|180883.1|180969.6|180879.6|5
1723703220000|2024-08-15 06:27:00|180974.3|180884.3|180970.3|180880.3|180974.3|180884.3|180970.1|180880.1|7
1723703230000|2024-08-15 06:27:10|180969.5|180879.5|180971.2|180881.2|180971.2|180881.2|180969.5|180879.5|2
1723703240000|2024-08-15 06:27:20|180971.3|180881.3|180971.7|180881.7|180971.7|180881.7|180971.3|180881.3|2
1723703250000|2024-08-15 06:27:30|180970.6|180880.6|180971.2|180881.2|180971.2|180881.2|180970.6|180880.6|2
1723703260000|2024-08-15 06:27:40|180970|180880|180969.7|180879.7|180970|180880|180969.5|180879.5|3
1723703270000|2024-08-15 06:27:50|180969.2|180879.2|180968|180878|180970.1|180880.1|180967.4|180877.4|6
1723703280000|2024-08-15 06:28:00|180967.5|180877.5|180884.1|180794.1|180967.5|180877.5|180877.2|180787.2|18
1723703290000|2024-08-15 06:28:10|180884.2|180794.2|180866.9|180776.9|180884.2|180794.2|180860.2|180770.2|22
1723703300000|2024-08-15 06:28:20|180866|180776|180871.5|180781.5|180871.5|180781.5|180855.1|180765.1|16
1723703310000|2024-08-15 06:28:30|180872.9|180782.9|180859.5|180769.5|180876|180786|180856.3|180766.3|19
1723703320000|2024-08-15 06:28:40|180864.6|180774.6|180858.9|180768.9|180866.3|180776.3|180858.9|180768.9|19
1723703330000|2024-08-15 06:28:50|180858|180768|180861|180771|180863.2|180773.2|180856.3|180766.3|22
1723703340000|2024-08-15 06:29:00|180863.1|180773.1|180847.1|180757.1|180863.1|180773.1|180846|180756|16
1723703350000|2024-08-15 06:29:10|180847|180757|180847.7|180757.7|180859.2|180769.2|180845.7|180755.7|24
1723703360000|2024-08-15 06:29:20|180847.5|180757.5|180858|180768|180869.5|180779.5|180846.7|180756.7|24
1723703370000|2024-08-15 06:29:30|180857.9|180767.9|180864|180774|180864.7|180774.7|180857.9|180767.9|12
1723703380000|2024-08-15 06:29:40|180861.4|180771.4|180852.6|180762.6|180861.4|180771.4|180846.8|180756.8|24
1723703390000|2024-08-15 06:29:50|180852.7|180762.7|180853.8|180763.8|180854.7|180764.7|180851|180761|16
1723703400000|2024-08-15 06:30:00|180853.9|180763.9|180858.5|180768.5|180860.6|180770.6|180852.4|180762.4|24
1723703410000|2024-08-15 06:30:10|180858.3|180768.3|180858.3|180768.3|180858.4|180768.4|180858|180768|5
1723703420000|2024-08-15 06:30:20|180859.7|180769.7|180851.7|180761.7|180862.8|180772.8|180849.7|180759.7|32
1723703430000|2024-08-15 06:30:30|180849.7|180759.7|180845.4|180755.4|180850.5|180760.5|180843.8|180753.8|14
1723703440000|2024-08-15 06:30:40|180847.2|180757.2|180851.2|180761.2|180851.2|180761.2|180845|180755|15
1723703450000|2024-08-15 06:30:50|180852.5|180762.5|180844|180754|180852.5|180762.5|180844|180754|9
1723703460000|2024-08-15 06:31:00|180845.3|180755.3|180791.1|180701.1|180845.3|180755.3|180786|180696|22
1723703470000|2024-08-15 06:31:10|180791.2|180701.2|180783.9|180693.9|180791.2|180701.2|180780.9|180690.9|16
1723703480000|2024-08-15 06:31:20|180784.1|180694.1|180894.2|180804.2|180894.2|180804.2|180784.1|180694.1|23
1723703490000|2024-08-15 06:31:30|180895.4|180805.4|180902|180812|180928.4|180838.4|180891.2|180801.2|18
1723703500000|2024-08-15 06:31:40|180897.8|180807.8|180885.1|180795.1|180901.1|180811.1|180885.1|180795.1|16
1723703510000|2024-08-15 06:31:50|180880.7|180790.7|180875|180785|180912|180822|180872.9|180782.9|14
1723703520000|2024-08-15 06:32:00|180876.5|180786.5|180872.3|180782.3|180876.5|180786.5|180869.2|180779.2|5
1723703530000|2024-08-15 06:32:10|180872.5|180782.5|180875.3|180785.3|180875.3|180785.3|180871.7|180781.7|4
1723703540000|2024-08-15 06:32:20|180875|180785|180870.9|180780.9|180875.2|180785.2|180864.4|180774.4|7
1723703550000|2024-08-15 06:32:30|180869.7|180779.7|180864.8|180774.8|180870.9|180780.9|180864.4|180774.4|7
1723703560000|2024-08-15 06:32:40|180864.6|180774.6|180869.9|180779.9|180871.6|180781.6|180864.6|180774.6|4
1723703570000|2024-08-15 06:32:50|180868.3|180778.3|180867.2|180777.2|180868.7|180778.7|180867|180777|4
1723703580000|2024-08-15 06:33:00|180867.5|180777.5|180865.4|180775.4|180868|180778|180865.4|180775.4|6
1723703590000|2024-08-15 06:33:10|180865.9|180775.9|180769.3|180679.3|180868.2|180778.2|180768.9|180678.9|7
1723703600000|2024-08-15 06:33:20|180769|180679|180781.3|180691.3|180826.4|180736.4|180764.5|180674.5|24
1723703610000|2024-08-15 06:33:30|180791.4|180701.4|180807|180717|180807|180717|180791.4|180701.4|11
1723703620000|2024-08-15 06:33:40|180806.8|180716.8|180802.6|180712.6|180806.8|180716.8|180801.2|180711.2|8
1723703630000|2024-08-15 06:33:50|180804.5|180714.5|180800|180710|180804.5|180714.5|180800|180710|8
1723703640000|2024-08-15 06:34:00|180801.9|180711.9|180797.4|180707.4|180801.9|180711.9|180796.7|180706.7|4
1723703650000|2024-08-15 06:34:10|180798.8|180708.8|180797.4|180707.4|180798.8|180708.8|180797.4|180707.4|3
1723703660000|2024-08-15 06:34:20|180798.8|180708.8|180869|180779|180874.4|180784.4|180798.8|180708.8|15
1723703670000|2024-08-15 06:34:30|180869.2|180779.2|180869.6|180779.6|180871.9|180781.9|180868|180778|7
1723703680000|2024-08-15 06:34:40|180870.6|180780.6|180869.5|180779.5|180870.9|180780.9|180868.9|180778.9|10
1723703690000|2024-08-15 06:34:50|180868.2|180778.2|180869.9|180779.9|180869.9|180779.9|180866.7|180776.7|11
1723703700000|2024-08-15 06:35:00|180872.4|180782.4|180877.1|180787.1|180877.4|180787.4|180872.4|180782.4|7
1723703710000|2024-08-15 06:35:10|180877|180787|180825.8|180735.8|180877|180787|180825.6|180735.6|11
1723703720000|2024-08-15 06:35:20|180827.7|180737.7|180864.4|180774.4|180866.1|180776.1|180824|180734|12
1723703730000|2024-08-15 06:35:30|180864.5|180774.5|180870|180780|180870|180780|180864.5|180774.5|12
1723703740000|2024-08-15 06:35:40|180871.4|180781.4|180870.9|180780.9|180872.7|180782.7|180870.9|180780.9|8
1723703750000|2024-08-15 06:35:50|180871.3|180781.3|180872.4|180782.4|180875.3|180785.3|180870.6|180780.6|15
1723703760000|2024-08-15 06:36:00|180869.4|180779.4|180879.3|180789.3|180881.3|180791.3|180869.4|180779.4|20
1723703770000|2024-08-15 06:36:10|180879.4|180789.4|180881.5|180791.5|180881.5|180791.5|180879.4|180789.4|4
1723703780000|2024-08-15 06:36:20|180882.1|180792.1|180874.7|180784.7|180888.3|180798.3|180874.7|180784.7|13
1723703790000|2024-08-15 06:36:30|180873.8|180783.8|180859.8|180769.8|180887.5|180797.5|180859.7|180769.7|11
1723703800000|2024-08-15 06:36:40|180860.9|180770.9|180858.6|180768.6|180862.8|180772.8|180857.6|180767.6|8
1723703810000|2024-08-15 06:36:50|180858.7|180768.7|180862.7|180772.7|180862.7|180772.7|180858.7|180768.7|5
1723703820000|2024-08-15 06:37:00|180860.8|180770.8|180860.8|180770.8|180860.8|180770.8|180860.7|180770.7|3
1723703830000|2024-08-15 06:37:10|180862.7|180772.7|180870.9|180780.9|180873.6|180783.6|180862.7|180772.7|8
1723703840000|2024-08-15 06:37:20|180872.5|180782.5|180872.2|180782.2|180872.5|180782.5|180872.2|180782.2|3
1723703850000|2024-08-15 06:37:30|180873.2|180783.2|180890.5|180800.5|180892.2|180802.2|180873.2|180783.2|12
1723703860000|2024-08-15 06:37:40|180889.6|180799.6|180889.5|180799.5|180891.2|180801.2|180889.5|180799.5|12
1723703870000|2024-08-15 06:37:50|180886.7|180796.7|180889.2|180799.2|180890.3|180800.3|180886.3|180796.3|11
1723703880000|2024-08-15 06:38:00|180889.1|180799.1|180892.2|180802.2|180892.2|180802.2|180889.1|180799.1|7
1723703890000|2024-08-15 06:38:10|180891.7|180801.7|180892|180802|180893|180803|180890.4|180800.4|11
1723703900000|2024-08-15 06:38:20|180891.3|180801.3|180885.7|180795.7|180891.3|180801.3|180885.6|180795.6|6
1723703910000|2024-08-15 06:38:30|180886.9|180796.9|180887.2|180797.2|180888.8|180798.8|180882.3|180792.3|12
1723703920000|2024-08-15 06:38:40|180885.8|180795.8|180887.5|180797.5|180887.5|180797.5|180885.7|180795.7|13
1723703930000|2024-08-15 06:38:50|180886|180796|180892.5|180802.5|180896.2|180806.2|180886|180796|13
1723703940000|2024-08-15 06:39:00|180895.5|180805.5|180892.4|180802.4|180897.6|180807.6|180892.4|180802.4|4
1723703950000|2024-08-15 06:39:10|180892.2|180802.2|180893.6|180803.6|180899.8|180809.8|180883.9|180793.9|17
1723703960000|2024-08-15 06:39:20|180896.1|180806.1|180895.1|180805.1|180896.1|180806.1|180895.1|180805.1|6
1723703970000|2024-08-15 06:39:30|180894.7|180804.7|180894.7|180804.7|180896.4|180806.4|180894.4|180804.4|6
1723703980000|2024-08-15 06:39:40|180885.5|180795.5|180880.6|180790.6|180885.5|180795.5|180880.6|180790.6|9
1723703990000|2024-08-15 06:39:50|180881|180791|180879.4|180789.4|180881.4|180791.4|180878.6|180788.6|10
1723704000000|2024-08-15 06:40:00|180879.5|180789.5|180885.1|180795.1|180885.8|180795.8|180879.5|180789.5|14
1723704010000|2024-08-15 06:40:10|180887|180797|180887.6|180797.6|180888.1|180798.1|180885.6|180795.6|14
1723704020000|2024-08-15 06:40:20|180887.7|180797.7|180893|180803|180893|180803|180887.7|180797.7|6
1723704030000|2024-08-15 06:40:30|180892.6|180802.6|180895.1|180805.1|180895.5|180805.5|180889|180799|13
1723704040000|2024-08-15 06:40:40|180895.2|180805.2|180926.8|180836.8|180942.5|180852.5|180886.6|180796.6|12
1723704050000|2024-08-15 06:40:50|180927.7|180837.7|180930.9|180840.9|180930.9|180840.9|180927.7|180837.7|7
1723704060000|2024-08-15 06:41:00|180932.4|180842.4|180935.5|180845.5|180937.9|180847.9|180932.3|180842.3|13
1723704070000|2024-08-15 06:41:10|180932.3|180842.3|180937.7|180847.7|180937.7|180847.7|180932.3|180842.3|11
1723704080000|2024-08-15 06:41:20|180937.8|180847.8|180955.2|180865.2|180955.2|180865.2|180937.8|180847.8|3
1723704090000|2024-08-15 06:41:30|180953|180863|180953.1|180863.1|180953.1|180863.1|180949.4|180859.4|7
1723704100000|2024-08-15 06:41:40|180953.5|180863.5|180958.6|180868.6|180960.2|180870.2|180950.9|180860.9|9
1723704110000|2024-08-15 06:41:50|180954.8|180864.8|180946.4|180856.4|180955.1|180865.1|180946.1|180856.1|6
1723704120000|2024-08-15 06:42:00|180949.2|180859.2|180896.7|180806.7|180951.1|180861.1|180891.4|180801.4|11
1723704130000|2024-08-15 06:42:10|180898.5|180808.5|180896.4|180806.4|180900.2|180810.2|180896.4|180806.4|6
1723704140000|2024-08-15 06:42:20|180895.7|180805.7|180903|180813|180904.2|180814.2|180895.7|180805.7|9
1723704150000|2024-08-15 06:42:30|180904.2|180814.2|180907.6|180817.6|180907.6|180817.6|180904|180814|9
1723704160000|2024-08-15 06:42:40|180906.5|180816.5|180894.1|180804.1|180906.5|180816.5|180894.1|180804.1|8
1723704170000|2024-08-15 06:42:50|180894.3|180804.3|180903.4|180813.4|180903.4|180813.4|180892.5|180802.5|14
1723704180000|2024-08-15 06:43:00|180903.3|180813.3|180897|180807|180903.3|180813.3|180895.8|180805.8|13
1723704190000|2024-08-15 06:43:10|180895.8|180805.8|180899.9|180809.9|180899.9|180809.9|180891.1|180801.1|14
1723704200000|2024-08-15 06:43:20|180898.7|180808.7|180899.2|180809.2|180908.7|180818.7|180897.3|180807.3|19
1723704210000|2024-08-15 06:43:30|180905.8|180815.8|180901.2|180811.2|180907.1|180817.1|180900.4|180810.4|5
1723704220000|2024-08-15 06:43:40|180901.1|180811.1|180906.9|180816.9|180906.9|180816.9|180898.3|180808.3|12
1723704230000|2024-08-15 06:43:50|180908.2|180818.2|180916.2|180826.2|180916.2|180826.2|180908.2|180818.2|10
1723704240000|2024-08-15 06:44:00|180917.2|180827.2|180921.9|180831.9|180922.5|180832.5|180917.2|180827.2|7
1723704250000|2024-08-15 06:44:10|180922.8|180832.8|180910|180820|180922.8|180832.8|180905.4|180815.4|13
1723704260000|2024-08-15 06:44:20|180910.6|180820.6|180885.9|180795.9|180910.6|180820.6|180884.5|180794.5|17
1723704270000|2024-08-15 06:44:30|180888.2|180798.2|180899.5|180809.5|180902.1|180812.1|180888.2|180798.2|8
1723704280000|2024-08-15 06:44:40|180900.7|180810.7|180903.7|180813.7|180903.7|180813.7|180896|180806|10
1723704290000|2024-08-15 06:44:50|180903.3|180813.3|180902.2|180812.2|180903.3|180813.3|180900.5|180810.5|6
1723704300000|2024-08-15 06:45:00|180899.8|180809.8|180887.4|180797.4|180902.3|180812.3|180887.2|180797.2|9
1723704310000|2024-08-15 06:45:10|180888.4|180798.4|180890|180800|180899.1|180809.1|180886|180796|9
1723704320000|2024-08-15 06:45:20|180887.5|180797.5|180887.9|180797.9|180890.4|180800.4|180887.5|180797.5|8
1723704330000|2024-08-15 06:45:30|180887|180797|180901.2|180811.2|180901.2|180811.2|180887|180797|8
1723704340000|2024-08-15 06:45:40|180901.3|180811.3|180902.8|180812.8|180905.4|180815.4|180897.1|180807.1|11
1723704350000|2024-08-15 06:45:50|180901.3|180811.3|180901.3|180811.3|180901.3|180811.3|180901.3|180811.3|1
1723704360000|2024-08-15 06:46:00|180902.4|180812.4|180896.8|180806.8|180903.7|180813.7|180896.8|180806.8|13
1723704370000|2024-08-15 06:46:10|180900|180810|180902.4|180812.4|180902.4|180812.4|180892|180802|12
1723704380000|2024-08-15 06:46:20|180903.6|180813.6|180908.8|180818.8|180908.8|180818.8|180899.3|180809.3|3
1723704390000|2024-08-15 06:46:30|180906.1|180816.1|180895.4|180805.4|180906.1|180816.1|180895.4|180805.4|8
1723704400000|2024-08-15 06:46:40|180897.8|180807.8|180943.5|180853.5|180945.2|180855.2|180894.4|180804.4|5
1723704410000|2024-08-15 06:46:50|180943.8|180853.8|180943.3|180853.3|180944.2|180854.2|180943|180853|7
1723704420000|2024-08-15 06:47:00|180943.4|180853.4|180949.7|180859.7|180949.7|180859.7|180943.4|180853.4|8
1723704430000|2024-08-15 06:47:10|180948.2|180858.2|180947.4|180857.4|180948.2|180858.2|180947.1|180857.1|5
1723704440000|2024-08-15 06:47:20|180947.6|180857.6|180948|180858|180948.2|180858.2|180947.6|180857.6|7
1723704450000|2024-08-15 06:47:30|180955.2|180865.2|180975.4|180885.4|180985.5|180895.5|180955.2|180865.2|7
1723704460000|2024-08-15 06:47:40|180975|180885|180976|180886|180976.2|180886.2|180975|180885|3
1723704470000|2024-08-15 06:47:50|180977.3|180887.3|180984.3|180894.3|180984.8|180894.8|180977.3|180887.3|13
1723704480000|2024-08-15 06:48:00|180988.3|180898.3|180986.1|180896.1|180988.3|180898.3|180984.2|180894.2|8
1723704490000|2024-08-15 06:48:10|180987.8|180897.8|180988.8|180898.8|180989|180899|180987.6|180897.6|4
1723704500000|2024-08-15 06:48:20|180988.7|180898.7|180988.7|180898.7|180988.7|180898.7|180984.8|180894.8|6
1723704510000|2024-08-15 06:48:30|180993.4|180903.4|180993.2|180903.2|180993.4|180903.4|180991.3|180901.3|6
1723704520000|2024-08-15 06:48:40|180990.4|180900.4|180968.4|180878.4|180991.7|180901.7|180965.9|180875.9|6
1723704530000|2024-08-15 06:48:50|180968.2|180878.2|180967.8|180877.8|180968.2|180878.2|180965.7|180875.7|4
1723704540000|2024-08-15 06:49:00|180967.9|180877.9|180968.8|180878.8|180969.9|180879.9|180965.7|180875.7|11
1723704550000|2024-08-15 06:49:10|180971.5|180881.5|180960.8|180870.8|180971.5|180881.5|180960.6|180870.6|9
1723704560000|2024-08-15 06:49:20|180959.8|180869.8|180957.3|180867.3|180960.4|180870.4|180956.7|180866.7|13
1723704570000|2024-08-15 06:49:30|180956.5|180866.5|180957.7|180867.7|180957.7|180867.7|180955.6|180865.6|5
1723704580000|2024-08-15 06:49:40|180958.5|180868.5|180955.7|180865.7|180958.5|180868.5|180955.7|180865.7|2
1723704590000|2024-08-15 06:49:50|180955.8|180865.8|180955.2|180865.2|180956.2|180866.2|180955|180865|5
1723704600000|2024-08-15 06:50:00|180954.5|180864.5|180957.2|180867.2|180957.7|180867.7|180954.5|180864.5|15
1723704610000|2024-08-15 06:50:10|180955.9|180865.9|180955.5|180865.5|180962.7|180872.7|180955.2|180865.2|8
1723704620000|2024-08-15 06:50:20|180951.7|180861.7|180947.4|180857.4|180951.8|180861.8|180947.4|180857.4|7
1723704630000|2024-08-15 06:50:30|180946.5|180856.5|180916.2|180826.2|180946.7|180856.7|180896.9|180806.9|8
1723704640000|2024-08-15 06:50:40|180914.7|180824.7|180897.7|180807.7|180914.7|180824.7|180895.8|180805.8|7
1723704650000|2024-08-15 06:50:50|180898.9|180808.9|180889.6|180799.6|180898.9|180808.9|180880.4|180790.4|9
1723704660000|2024-08-15 06:51:00|180889.1|180799.1|180877.9|180787.9|180889.3|180799.3|180877.6|180787.6|18
1723704670000|2024-08-15 06:51:10|180878.3|180788.3|180881.6|180791.6|180883.8|180793.8|180877.2|180787.2|10
1723704680000|2024-08-15 06:51:20|180880.3|180790.3|180880.4|180790.4|180880.4|180790.4|180880.3|180790.3|2
1723704700000|2024-08-15 06:51:40|180881.1|180791.1|180876.9|180786.9|180881.1|180791.1|180873.7|180783.7|9
1723704710000|2024-08-15 06:51:50|180869.4|180779.4|180872.3|180782.3|180872.3|180782.3|180869.4|180779.4|4
1723704720000|2024-08-15 06:52:00|180878.7|180788.7|180874.4|180784.4|180878.7|180788.7|180874.4|180784.4|4
1723704730000|2024-08-15 06:52:10|180877.4|180787.4|180877.9|180787.9|180877.9|180787.9|180877.4|180787.4|3
1723704740000|2024-08-15 06:52:20|180878|180788|180878|180788|180878|180788|180878|180788|1
1723704750000|2024-08-15 06:52:30|180878.1|180788.1|180877.6|180787.6|180878.5|180788.5|180877.1|180787.1|7
1723704760000|2024-08-15 06:52:40|180877.3|180787.3|180872.8|180782.8|180877.3|180787.3|180872.8|180782.8|4
1723704770000|2024-08-15 06:52:50|180867.3|180777.3|180795.6|180705.6|180867.3|180777.3|180790.1|180700.1|26
1723704780000|2024-08-15 06:53:00|180796|180706|180788.3|180698.3|180796|180706|180787.7|180697.7|19
1723704790000|2024-08-15 06:53:10|180791|180701|180805.1|180715.1|180833.5|180743.5|180784.6|180694.6|24
1723704800000|2024-08-15 06:53:20|180805|180715|180823.2|180733.2|180842.3|180752.3|180801.8|180711.8|14
1723704810000|2024-08-15 06:53:30|180822.1|180732.1|180822.2|180732.2|180826.9|180736.9|180818.6|180728.6|13
1723704820000|2024-08-15 06:53:40|180818.8|180728.8|180872.2|180782.2|180875.5|180785.5|180816.6|180726.6|18
1723704830000|2024-08-15 06:53:50|180871.7|180781.7|180882.5|180792.5|180882.5|180792.5|180867.4|180777.4|20
1723704840000|2024-08-15 06:54:00|180882.8|180792.8|180889.3|180799.3|180894.1|180804.1|180882.8|180792.8|16
1723704850000|2024-08-15 06:54:10|180889.1|180799.1|180879.8|180789.8|180889.1|180799.1|180876.6|180786.6|15
1723704860000|2024-08-15 06:54:20|180878.4|180788.4|180878.6|180788.6|180879.6|180789.6|180875.9|180785.9|11
1723704870000|2024-08-15 06:54:30|180877.1|180787.1|180870.5|180780.5|180879.3|180789.3|180870.5|180780.5|12
1723704880000|2024-08-15 06:54:40|180879.1|180789.1|180878.2|180788.2|180887.4|180797.4|180864.9|180774.9|12
1723704890000|2024-08-15 06:54:50|180880.3|180790.3|180877.9|180787.9|180880.3|180790.3|180877.9|180787.9|8
1723704900000|2024-08-15 06:55:00|180878|180788|180872.4|180782.4|180878.5|180788.5|180869.8|180779.8|15
1723704910000|2024-08-15 06:55:10|180868|180778|180861.7|180771.7|180868|180778|180861.7|180771.7|8
1723704920000|2024-08-15 06:55:20|180864.5|180774.5|180869.3|180779.3|180869.8|180779.8|180864.5|180774.5|8
1723704930000|2024-08-15 06:55:30|180873.6|180783.6|180856.4|180766.4|180873.6|180783.6|180854.8|180764.8|10
1723704940000|2024-08-15 06:55:40|180861|180771|180852.9|180762.9|180861|180771|180852.8|180762.8|11
1723704950000|2024-08-15 06:55:50|180855.1|180765.1|180855.7|180765.7|180855.7|180765.7|180851.6|180761.6|5
1723704960000|2024-08-15 06:56:00|180851.9|180761.9|180849.6|180759.6|180851.9|180761.9|180847.6|180757.6|11
1723704970000|2024-08-15 06:56:10|180846.6|180756.6|180855.9|180765.9|180855.9|180765.9|180846.6|180756.6|9
1723704980000|2024-08-15 06:56:20|180851.4|180761.4|180847.2|180757.2|180856.4|180766.4|180847.2|180757.2|6
1723704990000|2024-08-15 06:56:30|180847.4|180757.4|180847.5|180757.5|180847.5|180757.5|180847.4|180757.4|2
1723705000000|2024-08-15 06:56:40|180842.7|180752.7|180828|180738|180842.7|180752.7|180821.5|180731.5|7
1723705010000|2024-08-15 06:56:50|180821.2|180731.2|180836.8|180746.8|180837.1|180747.1|180821.2|180731.2|8
1723705020000|2024-08-15 06:57:00|180834.8|180744.8|180816.7|180726.7|180834.8|180744.8|180799.2|180709.2|13
1723705030000|2024-08-15 06:57:10|180817.1|180727.1|180794.6|180704.6|180817.1|180727.1|180793.7|180703.7|8
1723705040000|2024-08-15 06:57:20|180793.2|180703.2|180742.1|180652.1|180793.2|180703.2|180742|180652|10
1723705050000|2024-08-15 06:57:30|180744.3|180654.3|180742.8|180652.8|180748.8|180658.8|180742.8|180652.8|22
1723705060000|2024-08-15 06:57:40|180743.3|180653.3|180748.1|180658.1|180748.4|180658.4|180743.3|180653.3|13
1723705070000|2024-08-15 06:57:50|180748.5|180658.5|180755.9|180665.9|180759.8|180669.8|180746.7|180656.7|13
1723705080000|2024-08-15 06:58:00|180756.8|180666.8|180737|180647|180759.6|180669.6|180736.1|180646.1|12
1723705090000|2024-08-15 06:58:10|180738|180648|180734.2|180644.2|180738.1|180648.1|180733.4|180643.4|5
1723705100000|2024-08-15 06:58:20|180734.6|180644.6|180735.1|180645.1|180735.1|180645.1|180734.2|180644.2|4
1723705110000|2024-08-15 06:58:30|180735|180645|180746.4|180656.4|180746.4|180656.4|180735|180645|9
1723705120000|2024-08-15 06:58:40|180747|180657|180743|180653|180747|180657|180739.6|180649.6|6
1723705130000|2024-08-15 06:58:50|180742.6|180652.6|180738.8|180648.8|180742.6|180652.6|180727.9|180637.9|7
1723705140000|2024-08-15 06:59:00|180739.1|180649.1|180739.1|180649.1|180739.3|180649.3|180727.5|180637.5|9
1723705150000|2024-08-15 06:59:10|180739.3|180649.3|180742|180652|180743.2|180653.2|180734|180644|12
1723705160000|2024-08-15 06:59:20|180741.6|180651.6|180744.2|180654.2|180744.2|180654.2|180741.6|180651.6|8
1723705170000|2024-08-15 06:59:30|180738.7|180648.7|180742.8|180652.8|180743.6|180653.6|180738.7|180648.7|7
1723705180000|2024-08-15 06:59:40|180743.1|180653.1|180740.4|180650.4|180743.1|180653.1|180740.4|180650.4|2
1723705190000|2024-08-15 06:59:50|180740.7|180650.7|180742.6|180652.6|180744|180654|180740.7|180650.7|6
1723705200000|2024-08-15 07:00:00|180744|180654|180741.7|180651.7|180745.3|180655.3|180734.6|180644.6|18
1723705210000|2024-08-15 07:00:10|180741.3|180651.3|180719.2|180629.2|180745.6|180655.6|180719.2|180629.2|13
1723705220000|2024-08-15 07:00:20|180718.7|180628.7|180727.4|180637.4|180731.4|180641.4|180718|180628|14
1723705230000|2024-08-15 07:00:30|180726.2|180636.2|180724.2|180634.2|180729.1|180639.1|180724.2|180634.2|11
1723705240000|2024-08-15 07:00:40|180725.1|180635.1|180724.7|180634.7|180725.1|180635.1|180724.7|180634.7|4
1723705250000|2024-08-15 07:00:50|180725.9|180635.9|180728.2|180638.2|180728.7|180638.7|180725.2|180635.2|12
1723705260000|2024-08-15 07:01:00|180726.3|180636.3|180726.1|180636.1|180726.3|180636.3|180723.1|180633.1|7
1723705270000|2024-08-15 07:01:10|180727.3|180637.3|180732.4|180642.4|180732.4|180642.4|180727.3|180637.3|2
1723705280000|2024-08-15 07:01:20|180734.3|180644.3|180729.4|180639.4|180734.3|180644.3|180728.6|180638.6|9
1723705290000|2024-08-15 07:01:30|180729.1|180639.1|180730.1|180640.1|180731.7|180641.7|180728.4|180638.4|6
1723705300000|2024-08-15 07:01:40|180731.9|180641.9|180767.7|180677.7|180828.1|180738.1|180731.7|180641.7|19
1723705310000|2024-08-15 07:01:50|180763.4|180673.4|180702|180612|180763.4|180673.4|180693.4|180603.4|19
1723705320000|2024-08-15 07:02:00|180703.3|180613.3|180698.5|180608.5|180708.1|180618.1|180695.7|180605.7|20
1723705330000|2024-08-15 07:02:10|180699.3|180609.3|180708.9|180618.9|180710.7|180620.7|180698.5|180608.5|14
1723705340000|2024-08-15 07:02:20|180710|180620|180710.4|180620.4|180710.7|180620.7|180710|180620|3
1723705350000|2024-08-15 07:02:30|180710.2|180620.2|180709.4|180619.4|180710.5|180620.5|180705.4|180615.4|12
1723705360000|2024-08-15 07:02:40|180710.4|180620.4|180700.5|180610.5|180710.9|180620.9|180697.7|180607.7|12
1723705370000|2024-08-15 07:02:50|180699.4|180609.4|180709.7|180619.7|180711.9|180621.9|180693.9|180603.9|15
1723705380000|2024-08-15 07:03:00|180713|180623|180706|180616|180713.6|180623.6|180702.3|180612.3|17
1723705390000|2024-08-15 07:03:10|180705.9|180615.9|180705.8|180615.8|180708.6|180618.6|180705.8|180615.8|3
1723705400000|2024-08-15 07:03:20|180692.9|180602.9|180697.4|180607.4|180700.8|180610.8|180692.9|180602.9|16
1723705410000|2024-08-15 07:03:30|180697.6|180607.6|180716.6|180586.6|180718.8|180614.4|180695.6|180585|15
1723705420000|2024-08-15 07:03:40|180716.8|180586.8|180717.4|180587.4|180718.6|180588.6|180716.8|180586.8|10
1723705430000|2024-08-15 07:03:50|180717.7|180587.7|180707.2|180617.2|180717.7|180617.2|180694.9|180587.7|10
1723705440000|2024-08-15 07:04:00|180706.4|180616.4|180706.2|180616.2|180706.4|180616.4|180704.1|180614.1|11
1723705450000|2024-08-15 07:04:10|180693.4|180603.4|180698.9|180608.9|180699|180609|180693.4|180603.4|20
1723705460000|2024-08-15 07:04:20|180699.1|180609.1|180700.5|180610.5|180700.5|180610.5|180699.1|180609.1|6
1723705470000|2024-08-15 07:04:30|180700.1|180610.1|180699.8|180609.8|180701.4|180611.4|180699.8|180609.8|9
1723705480000|2024-08-15 07:04:40|180698|180608|180704.9|180614.9|180704.9|180614.9|180692.5|180602.5|12
1723705490000|2024-08-15 07:04:50|180702.4|180612.4|180665.9|180535.9|180702.4|180612.4|180662.6|180535.5|18
1723705500000|2024-08-15 07:05:00|180664.3|180534.3|180665.2|180535.2|180667.4|180537.4|180663.5|180533.5|16
1723705510000|2024-08-15 07:05:10|180664|180534|180643.7|180553.7|180664.7|180558.3|180602.3|180512.3|21
1723705520000|2024-08-15 07:05:20|180642.5|180552.5|180646.2|180556.2|180647.6|180557.6|180636.8|180546.8|14
1723705530000|2024-08-15 07:05:30|180645.5|180555.5|180641.4|180551.4|180646.4|180556.4|180640.2|180550.2|16
1723705540000|2024-08-15 07:05:40|180636.5|180546.5|180637.5|180547.5|180639.9|180549.9|180635.2|180545.2|18
1723705550000|2024-08-15 07:05:50|180640.8|180550.8|180662.3|180572.3|180672.5|180582.5|180640.8|180550.8|13
1723705560000|2024-08-15 07:06:00|180662.4|180572.4|180650.5|180560.5|180662.7|180572.7|180650.5|180560.5|9
1723705570000|2024-08-15 07:06:10|180652.8|180562.8|180651.7|180561.7|180657|180567|180650.5|180560.5|13
1723705580000|2024-08-15 07:06:20|180652.7|180562.7|180624.6|180534.6|180656.5|180566.5|180624.6|180534.6|11
1723705590000|2024-08-15 07:06:30|180624.7|180534.7|180641.2|180551.2|180642.2|180552.2|180624.7|180534.7|15
1723705600000|2024-08-15 07:06:40|180643.3|180553.3|180648|180558|180648|180558|180637.7|180547.7|9
1723705610000|2024-08-15 07:06:50|180652.9|180562.9|180660.6|180570.6|180662.4|180572.4|180652.9|180562.9|8
1723705620000|2024-08-15 07:07:00|180657.5|180567.5|180665.6|180575.6|180665.6|180575.6|180657.5|180567.5|11
1723705630000|2024-08-15 07:07:10|180689.3|180599.3|180686.8|180596.8|180689.3|180599.3|180683.5|180593.5|8
1723705640000|2024-08-15 07:07:20|180683.6|180593.6|180675.7|180585.7|180686.8|180596.8|180675.7|180585.7|13
1723705650000|2024-08-15 07:07:30|180670.9|180580.9|180673.5|180583.5|180673.9|180583.9|180664.5|180574.5|13
1723705660000|2024-08-15 07:07:40|180678|180588|180675|180585|180678|180588|180673.6|180583.6|12
1723705670000|2024-08-15 07:07:50|180670.6|180580.6|180673.6|180583.6|180674.9|180584.9|180670.6|180580.6|12
1723705680000|2024-08-15 07:08:00|180671.8|180581.8|180678.9|180588.9|180683.2|180593.2|180671.8|180581.8|18
1723705690000|2024-08-15 07:08:10|180680.5|180590.5|180666.6|180576.6|180680.9|180590.9|180665.8|180575.8|13
1723705700000|2024-08-15 07:08:20|180666.7|180576.7|180655.2|180565.2|180666.7|180576.7|180651.4|180561.4|12
1723705710000|2024-08-15 07:08:30|180654|180564|180652|180562|180654.9|180564.9|180650.3|180560.3|13
1723705720000|2024-08-15 07:08:40|180651|180561|180665.1|180575.1|180668.3|180578.3|180651|180561|17
1723705730000|2024-08-15 07:08:50|180665.3|180575.3|180666.1|180576.1|180666.1|180576.1|180665.1|180575.1|3
1723705740000|2024-08-15 07:09:00|180664|180574|180665.8|180575.8|180671.1|180581.1|180659.4|180569.4|10
1723705750000|2024-08-15 07:09:10|180665.6|180575.6|180659.2|180569.2|180665.8|180575.8|180659.2|180569.2|9
1723705760000|2024-08-15 07:09:20|180655.3|180565.3|180630.5|180540.5|180655.3|180565.3|180627.1|180537.1|14
1723705770000|2024-08-15 07:09:30|180632.7|180542.7|180640.4|180550.4|180648.2|180558.2|180632.7|180542.7|6
1723705780000|2024-08-15 07:09:40|180642.7|180552.7|180642.4|180552.4|180643|180553|180639.3|180549.3|12
1723705790000|2024-08-15 07:09:50|180642.8|180552.8|180634.3|180544.3|180642.8|180552.8|180634.3|180544.3|3
1723705800000|2024-08-15 07:10:00|180634.1|180544.1|180644.8|180554.8|180644.8|180554.8|180631.5|180541.5|8
1723705810000|2024-08-15 07:10:10|180643.4|180553.4|180646.8|180556.8|180649.6|180559.6|180642|180552|9
1723705820000|2024-08-15 07:10:20|180646.9|180556.9|180646.9|180556.9|180651|180561|180645.8|180555.8|5
1723705830000|2024-08-15 07:10:30|180650.1|180560.1|180648.3|180558.3|180653|180563|180646.8|180556.8|11
1723705840000|2024-08-15 07:10:40|180649.5|180559.5|180653.8|180563.8|180653.8|180563.8|180645.4|180555.4|9
1723705850000|2024-08-15 07:10:50|180649.8|180559.8|180654.8|180564.8|180654.8|180564.8|180649.8|180559.8|4
1723705860000|2024-08-15 07:11:00|180651.4|180561.4|180653.2|180563.2|180660.3|180570.3|180651.4|180561.4|11
1723705870000|2024-08-15 07:11:10|180654.8|180564.8|180648.5|180558.5|180656.9|180566.9|180646.8|180556.8|15
1723705880000|2024-08-15 07:11:20|180649.9|180559.9|180651.4|180561.4|180652.7|180562.7|180649.1|180559.1|6
1723705890000|2024-08-15 07:11:30|180655.3|180565.3|180623.5|180533.5|180655.3|180565.3|180622.7|180532.7|11
1723705900000|2024-08-15 07:11:40|180620.6|180530.6|180629.6|180539.6|180629.6|180539.6|180620.4|180530.4|15
1723705910000|2024-08-15 07:11:50|180628.7|180538.7|180711.6|180621.6|180711.6|180621.6|180619.4|180529.4|20
1723705920000|2024-08-15 07:12:00|180715.4|180625.4|180712.5|180622.5|180715.4|180625.4|180708.7|180618.7|21
1723705930000|2024-08-15 07:12:10|180715.2|180625.2|180753.4|180663.4|180758.7|180668.7|180712.5|180622.5|8
1723705940000|2024-08-15 07:12:20|180753.7|180663.7|180757.8|180667.8|180759.7|180669.7|180753.7|180663.7|7
1723705950000|2024-08-15 07:12:30|180754.3|180664.3|180716.7|180626.7|180758|180668|180716|180626|19
1723705960000|2024-08-15 07:12:40|180716.5|180626.5|180716|180626|180716.5|180626.5|180715.5|180625.5|3
1723705970000|2024-08-15 07:12:50|180715.7|180625.7|180724|180634|180727.3|180637.3|180715.7|180625.7|12
1723705980000|2024-08-15 07:13:00|180713.4|180623.4|180707.4|180617.4|180713.4|180623.4|180707.3|180617.3|13
1723705990000|2024-08-15 07:13:10|180707.3|180617.3|180684.7|180594.7|180707.3|180617.3|180683.9|180593.9|7
1723706000000|2024-08-15 07:13:20|180686|180596|180686.8|180596.8|180693.9|180603.9|180684.8|180594.8|15
1723706010000|2024-08-15 07:13:30|180686.5|180596.5|180717|180587|180717|180599.8|180686.5|180587|10
1723706020000|2024-08-15 07:13:40|180712|180582|180709.5|180579.5|180712.7|180582.7|180709.1|180579.1|18
1723706030000|2024-08-15 07:13:50|180711.4|180581.4|180608.5|180518.5|180711.4|180581.4|180594.2|180504.2|23
1723706040000|2024-08-15 07:14:00|180606.2|180516.2|180619.2|180529.2|180622.8|180532.8|180606.2|180516.2|14
1723706050000|2024-08-15 07:14:10|180615.4|180525.4|180603|180513|180615.4|180525.4|180602.9|180512.9|12
1723706060000|2024-08-15 07:14:20|180601.3|180511.3|180604.3|180514.3|180604.3|180514.3|180600.9|180510.9|13
1723706070000|2024-08-15 07:14:30|180604.7|180514.7|180606.2|180516.2|180607|180517|180604.4|180514.4|5
1723706080000|2024-08-15 07:14:40|180606.3|180516.3|180596.6|180506.6|180607.5|180517.5|180596.6|180506.6|11
1723706090000|2024-08-15 07:14:50|180598.6|180508.6|180599.3|180509.3|180600|180510|180597.1|180507.1|5
1723706100000|2024-08-15 07:15:00|180599.2|180509.2|180599|180509|180599.9|180509.9|180596.9|180506.9|4
1723706110000|2024-08-15 07:15:10|180607.3|180517.3|180606.1|180516.1|180607.3|180517.3|180605.9|180515.9|6
1723706120000|2024-08-15 07:15:20|180606|180516|180567.3|180477.3|180608|180518|180566.4|180476.4|20
1723706130000|2024-08-15 07:15:30|180567.2|180477.2|180528.3|180438.3|180568.6|180478.6|180528.3|180438.3|18
1723706140000|2024-08-15 07:15:40|180529.3|180439.3|180532.6|180442.6|180539.4|180449.4|180526.8|180436.8|17
1723706150000|2024-08-15 07:15:50|180532.7|180442.7|180529.7|180439.7|180533.1|180443.1|180527.6|180437.6|20
1723706160000|2024-08-15 07:16:00|180529.9|180439.9|180524.4|180434.4|180531.2|180441.2|180518.3|180428.3|16
1723706170000|2024-08-15 07:16:10|180522.4|180432.4|180531.2|180441.2|180531.2|180441.2|180516.1|180426.1|12
1723706180000|2024-08-15 07:16:20|180527.8|180437.8|180528.8|180438.8|180528.8|180438.8|180527.8|180437.8|4
1723706190000|2024-08-15 07:16:30|180532.2|180442.2|180573.7|180443.7|180574.7|180459|180532.2|180439.2|20
1723706200000|2024-08-15 07:16:40|180573.8|180443.8|180575.3|180445.3|180575.6|180445.6|180573.8|180443.8|9
1723706210000|2024-08-15 07:16:50|180574.8|180444.8|180519.8|180429.8|180574.8|180444.8|180517.2|180427.2|15
1723706220000|2024-08-15 07:17:00|180527.7|180437.7|180528.6|180438.6|180532.3|180442.3|180526.7|180436.7|11
1723706230000|2024-08-15 07:17:10|180528.5|180438.5|180529.3|180439.3|180530.8|180440.8|180528.5|180438.5|14
1723706240000|2024-08-15 07:17:20|180528.2|180438.2|180522.5|180432.5|180528.2|180438.2|180522.5|180432.5|14
1723706250000|2024-08-15 07:17:30|180516.8|180426.8|180510.4|180420.4|180519.3|180429.3|180503.1|180413.1|14
1723706260000|2024-08-15 07:17:40|180511.2|180421.2|180518.5|180428.5|180519.7|180429.7|180510.3|180420.3|7
1723706270000|2024-08-15 07:17:50|180518.6|180428.6|180517.9|180427.9|180518.6|180428.6|180515.6|180425.6|10
1723706280000|2024-08-15 07:18:00|180518.3|180428.3|180517.2|180427.2|180518.3|180428.3|180516.2|180426.2|10
1723706290000|2024-08-15 07:18:10|180513.3|180423.3|180511.8|180421.8|180513.3|180423.3|180511.1|180421.1|6
1723706300000|2024-08-15 07:18:20|180508.5|180418.5|180445.5|180315.5|180508.5|180418.5|180445.5|180315.5|25
1723706310000|2024-08-15 07:18:30|180444|180314|180484.2|180394.2|180490.9|180400.9|180444|180314|15
1723706320000|2024-08-15 07:18:40|180484.1|180394.1|180453.1|180323.1|180484.1|180394.1|180450.5|180320.5|23
1723706330000|2024-08-15 07:18:50|180452.4|180322.4|180440.1|180310.1|180456.7|180326.7|180440.1|180310.1|14
1723706340000|2024-08-15 07:19:00|180439.1|180309.1|180450.5|180320.5|180452.4|180322.4|180437.9|180307.9|23
1723706350000|2024-08-15 07:19:10|180450.3|180320.3|180442.3|180312.3|180451.7|180321.7|180441.3|180311.3|20
1723706360000|2024-08-15 07:19:20|180443.2|180313.2|180452.9|180322.9|180453|180323|180443.2|180313.2|15
1723706370000|2024-08-15 07:19:30|180453.2|180323.2|180471.2|180341.2|180471.2|180341.2|180452.9|180322.9|13
1723706380000|2024-08-15 07:19:40|180471.4|180341.4|180467.7|180337.7|180471.9|180341.9|180460.9|180330.9|8
1723706390000|2024-08-15 07:19:50|180469.1|180339.1|180466.8|180336.8|180470|180340|180464.3|180334.3|14
1723706400000|2024-08-15 07:20:00|180469.2|180339.2|180440.2|180350.2|180470.5|180352.1|180440.2|180336|11
1723706410000|2024-08-15 07:20:10|180438.5|180348.5|180423.8|180333.8|180445.3|180355.3|180416|180326|16
1723706420000|2024-08-15 07:20:20|180427|180337|180419.9|180329.9|180429.7|180339.7|180415.6|180325.6|16
1723706430000|2024-08-15 07:20:30|180420.2|180330.2|180425.4|180335.4|180426.2|180336.2|180420.2|180330.2|7
1723706440000|2024-08-15 07:20:40|180424.8|180334.8|180417.1|180327.1|180427.6|180337.6|180416.9|180326.9|8
1723706450000|2024-08-15 07:20:50|180419.4|180329.4|180423|180333|180423|180333|180399.2|180309.2|23
1723706460000|2024-08-15 07:21:00|180423.2|180333.2|180419.3|180329.3|180424.4|180334.4|180406.6|180316.6|17
1723706470000|2024-08-15 07:21:10|180422.2|180332.2|180427.3|180337.3|180462.5|180372.5|180422.2|180332.2|21
1723706480000|2024-08-15 07:21:20|180424.6|180334.6|180421.6|180331.6|180424.6|180334.6|180417.9|180327.9|15
1723706490000|2024-08-15 07:21:30|180419.7|180329.7|180419.7|180329.7|180420.8|180330.8|180417.1|180327.1|8
1723706500000|2024-08-15 07:21:40|180421.9|180331.9|180423.1|180333.1|180425.2|180335.2|180420|180330|15
1723706510000|2024-08-15 07:21:50|180424.9|180334.9|180417.3|180327.3|180424.9|180334.9|180417.3|180327.3|11
1723706520000|2024-08-15 07:22:00|180418|180328|180418|180328|180418|180328|180418|180328|1
1723706530000|2024-08-15 07:22:10|180417.3|180327.3|180428.7|180338.7|180430.9|180340.9|180413.8|180323.8|18
1723706540000|2024-08-15 07:22:20|180426.8|180336.8|180441.2|180351.2|180441.2|180351.2|180426.8|180336.8|5
1723706550000|2024-08-15 07:22:30|180441|180351|180436.1|180346.1|180441|180351|180436.1|180346.1|8
1723706560000|2024-08-15 07:22:40|180438.2|180348.2|180435.8|180345.8|180439.9|180349.9|180434.8|180344.8|14
1723706570000|2024-08-15 07:22:50|180436.8|180346.8|180434.5|180344.5|180437.4|180347.4|180434.5|180344.5|12
1723706580000|2024-08-15 07:23:00|180435.4|180345.4|180432|180342|180436.1|180346.1|180432|180342|9
1723706590000|2024-08-15 07:23:10|180433.6|180343.6|180430.5|180340.5|180433.6|180343.6|180419|180329|8
1723706600000|2024-08-15 07:23:20|180431.4|180341.4|180433.7|180343.7|180438.3|180348.3|180430.8|180340.8|12
1723706610000|2024-08-15 07:23:30|180436.2|180346.2|180436.3|180346.3|180437.1|180347.1|180436.2|180346.2|5
1723706620000|2024-08-15 07:23:40|180434.7|180344.7|180436.5|180346.5|180436.5|180346.5|180434.7|180344.7|3
1723706630000|2024-08-15 07:23:50|180435.7|180345.7|180437.1|180347.1|180440.4|180350.4|180435.7|180345.7|7
1723706640000|2024-08-15 07:24:00|180439.7|180349.7|180439.4|180349.4|180439.7|180349.7|180439.4|180349.4|3
1723706650000|2024-08-15 07:24:10|180440|180350|180467.4|180377.4|180492.2|180402.2|180439.9|180349.9|17
1723706660000|2024-08-15 07:24:20|180466.2|180376.2|180462|180372|180466.2|180376.2|180462|180372|19
1723706670000|2024-08-15 07:24:30|180447.5|180357.5|180439.8|180349.8|180447.5|180357.5|180439.2|180349.2|13
1723706680000|2024-08-15 07:24:40|180442.8|180352.8|180439.7|180349.7|180442.9|180352.9|180438.9|180348.9|11
1723706690000|2024-08-15 07:24:50|180438.7|180348.7|180444.5|180354.5|180444.5|180354.5|180436.1|180346.1|11
1723706700000|2024-08-15 07:25:00|180441.9|180351.9|180433|180343|180444.5|180354.5|180433|180343|19
1723706710000|2024-08-15 07:25:10|180434|180344|180391.9|180301.9|180434|180344|180391.7|180301.7|19
1723706720000|2024-08-15 07:25:20|180392|180302|180363.9|180273.9|180392|180302|180363.5|180273.5|18
1723706730000|2024-08-15 07:25:30|180365.7|180275.7|180359.9|180269.9|180366.4|180276.4|180358.6|180268.6|13
1723706740000|2024-08-15 07:25:40|180362|180272|180345.3|180255.3|180362|180272|180340.7|180250.7|24
1723706750000|2024-08-15 07:25:50|180344.8|180254.8|180333.8|180243.8|180347.6|180257.6|180333.5|180243.5|21
1723706760000|2024-08-15 07:26:00|180335.8|180245.8|180303.2|180213.2|180351.3|180245.8|180303.2|180205|12
1723706770000|2024-08-15 07:26:10|180303.5|180213.5|180310|180220|180314|180224|180303.5|180213.5|12
1723706780000|2024-08-15 07:26:20|180310.1|180220.1|180300.3|180210.3|180313.7|180223.7|180298.8|180208.8|11
1723706790000|2024-08-15 07:26:30|180297.7|180207.7|180296|180206|180298.5|180208.5|180292.8|180202.8|13
1723706800000|2024-08-15 07:26:40|180295.5|180205.5|180290.4|180200.4|180295.5|180205.5|180290.3|180200.3|4
1723706810000|2024-08-15 07:26:50|180293.3|180203.3|180294.1|180204.1|180294.1|180204.1|180293.3|180203.3|7
1723706820000|2024-08-15 07:27:00|180294.3|180204.3|180363.1|180273.1|180363.1|180273.1|180294.3|180204.3|8
1723706830000|2024-08-15 07:27:10|180363.2|180273.2|180363.1|180273.1|180363.2|180273.2|180363.1|180273.1|4
1723706840000|2024-08-15 07:27:20|180363.3|180273.3|180364|180274|180364|180274|180358.7|180268.7|5
1723706850000|2024-08-15 07:27:30|180362.9|180272.9|180364.9|180274.9|180365.4|180275.4|180357.5|180267.5|9
1723706860000|2024-08-15 07:27:40|180364.1|180274.1|180338.3|180248.3|180364.1|180274.1|180320|180230|15
1723706870000|2024-08-15 07:27:50|180338.1|180248.1|180353.3|180263.3|180354.8|180264.8|180338.1|180248.1|13
1723706880000|2024-08-15 07:28:00|180353|180263|180349.3|180259.3|180353|180263|180349.3|180259.3|3
1723706890000|2024-08-15 07:28:10|180349.4|180259.4|180351.1|180261.1|180351.8|180261.8|180349.1|180259.1|11
1723706900000|2024-08-15 07:28:20|180350.5|180260.5|180300.3|180210.3|180350.5|180260.5|180297.5|180207.5|13
1723706910000|2024-08-15 07:28:30|180299.6|180209.6|180300.1|180210.1|180300.7|180210.7|180298.2|180208.2|11
1723706920000|2024-08-15 07:28:40|180300.2|180210.2|180298.4|180208.4|180301|180211|180298.4|180208.4|8
1723706930000|2024-08-15 07:28:50|180298.5|180208.5|180292.4|180202.4|180299.7|180209.7|180292.4|180202.4|9
1723706940000|2024-08-15 07:29:00|180294.9|180204.9|180294.8|180204.8|180294.9|180204.9|180293.9|180203.9|8
1723706950000|2024-08-15 07:29:10|180297.2|180207.2|180294|180204|180298.3|180208.3|180290.9|180200.9|13
1723706960000|2024-08-15 07:29:20|180294.2|180204.2|180297.2|180207.2|180297.2|180207.2|180294.2|180204.2|6
1723706970000|2024-08-15 07:29:30|180294.9|180204.9|180292|180202|180294.9|180204.9|180290.9|180200.9|8
1723706980000|2024-08-15 07:29:40|180294.2|180204.2|180289|180199|180296.5|180206.5|180286.3|180196.3|9
1723706990000|2024-08-15 07:29:50|180289.2|180199.2|180289|180199|180291.3|180201.3|180288.6|180198.6|9
1723707000000|2024-08-15 07:30:00|180291.3|180201.3|180312.9|180222.9|180321.1|180231.1|180286.4|180196.4|22
1723707010000|2024-08-15 07:30:10|180308.9|180218.9|180289.1|180199.1|180309.2|180219.2|180289.1|180199.1|11
1723707020000|2024-08-15 07:30:20|180289.3|180199.3|180301.7|180211.7|180302.8|180212.8|180289.3|180199.3|6
1723707030000|2024-08-15 07:30:30|180297.6|180207.6|180292.1|180202.1|180313.9|180223.9|180292.1|180202.1|15
1723707040000|2024-08-15 07:30:40|180293.3|180203.3|180292.1|180202.1|180293.3|180203.3|180292.1|180202.1|4
1723707050000|2024-08-15 07:30:50|180295.7|180205.7|180318.5|180228.5|180319.9|180229.9|180294.2|180204.2|17
1723707060000|2024-08-15 07:31:00|180320.6|180230.6|180323.9|180233.9|180324|180234|180318.9|180228.9|21
1723707070000|2024-08-15 07:31:10|180323.6|180233.6|180321.6|180231.6|180323.6|180233.6|180319.1|180229.1|7
1723707080000|2024-08-15 07:31:20|180321.1|180231.1|180323.5|180233.5|180323.5|180233.5|180321.1|180231.1|5
1723707090000|2024-08-15 07:31:30|180319.6|180229.6|180316|180226|180319.6|180229.6|180313.2|180223.2|18
1723707100000|2024-08-15 07:31:40|180315.7|180225.7|180297.2|180207.2|180315.7|180225.7|180293.1|180203.1|6
1723707110000|2024-08-15 07:31:50|180296.6|180206.6|180295.2|180205.2|180299.4|180209.4|180294.4|180204.4|7
1723707120000|2024-08-15 07:32:00|180299.1|180209.1|180296.8|180206.8|180299.1|180209.1|180296.8|180206.8|6
1723707130000|2024-08-15 07:32:10|180304.3|180214.3|180318.4|180228.4|180318.4|180228.4|180303.1|180213.1|8
1723707140000|2024-08-15 07:32:20|180318.2|180228.2|180314.4|180224.4|180318.2|180228.2|180314.4|180224.4|10
1723707150000|2024-08-15 07:32:30|180313.8|180223.8|180312.8|180222.8|180313.8|180223.8|180311.8|180221.8|4
1723707160000|2024-08-15 07:32:40|180313.3|180223.3|180314.5|180224.5|180316.6|180226.6|180313.1|180223.1|6
1723707170000|2024-08-15 07:32:50|180313.7|180223.7|180312.6|180222.6|180313.7|180223.7|180312.6|180222.6|3
1723707180000|2024-08-15 07:33:00|180311.1|180221.1|180312.3|180222.3|180317.6|180227.6|180311.1|180221.1|15
1723707190000|2024-08-15 07:33:10|180312.4|180222.4|180312|180222|180313.7|180223.7|180311.6|180221.6|11
1723707200000|2024-08-15 07:33:20|180311.7|180221.7|180311.2|180221.2|180315.6|180225.6|180311.1|180221.1|15
1723707210000|2024-08-15 07:33:30|180311.3|180221.3|180310.7|180220.7|180311.4|180221.4|180309.1|180219.1|12
1723707220000|2024-08-15 07:33:40|180310.8|180220.8|180302.6|180212.6|180310.8|180220.8|180300.5|180210.5|3
1723707230000|2024-08-15 07:33:50|180300.7|180210.7|180302.7|180212.7|180303.1|180213.1|180300.7|180210.7|5
1723707240000|2024-08-15 07:34:00|180310.6|180220.6|180312.4|180222.4|180312.6|180222.6|180310.6|180220.6|4
1723707250000|2024-08-15 07:34:10|180312.9|180222.9|180312.9|180222.9|180312.9|180222.9|180312.9|180222.9|1
1723707260000|2024-08-15 07:34:20|180313.8|180223.8|180313.8|180223.8|180313.9|180223.9|180313.8|180223.8|3
1723707270000|2024-08-15 07:34:30|180312.8|180222.8|180307.1|180217.1|180312.8|180222.8|180307.1|180217.1|6
1723707280000|2024-08-15 07:34:40|180305.7|180215.7|180318.1|180228.1|180318.4|180228.4|180305.7|180215.7|17
1723707290000|2024-08-15 07:34:50|180319.3|180229.3|180319.3|180229.3|180320.6|180230.6|180319.1|180229.1|9
1723707300000|2024-08-15 07:35:00|180319.5|180229.5|180326.1|180236.1|180326.8|180236.8|180319.5|180229.5|10
1723707310000|2024-08-15 07:35:10|180326|180236|180331.9|180241.9|180332.8|180242.8|180325.8|180235.8|10
1723707320000|2024-08-15 07:35:20|180332.6|180242.6|180330.9|180240.9|180332.6|180242.6|180329.8|180239.8|8
1723707330000|2024-08-15 07:35:30|180332.6|180242.6|180332.9|180242.9|180333|180243|180332.6|180242.6|3
1723707340000|2024-08-15 07:35:40|180332.2|180242.2|180334.8|180244.8|180335.2|180245.2|180332.2|180242.2|8
1723707350000|2024-08-15 07:35:50|180335.1|180245.1|180337.8|180247.8|180340.2|180250.2|180335.1|180245.1|9
1723707360000|2024-08-15 07:36:00|180338.4|180248.4|180333.5|180243.5|180338.4|180248.4|180333.2|180243.2|7
1723707370000|2024-08-15 07:36:10|180334.9|180244.9|180297.6|180207.6|180337.8|180247.8|180297.1|180207.1|14
1723707380000|2024-08-15 07:36:20|180297.7|180207.7|180297.4|180207.4|180298.2|180208.2|180297.4|180207.4|7
1723707390000|2024-08-15 07:36:30|180296.7|180206.7|180296.1|180206.1|180297.3|180207.3|180296.1|180206.1|3
1723707400000|2024-08-15 07:36:40|180295.9|180205.9|180295.1|180205.1|180295.9|180205.9|180295|180205|3
1723707410000|2024-08-15 07:36:50|180294.8|180204.8|180299.2|180209.2|180299.7|180209.7|180294.8|180204.8|11
1723707420000|2024-08-15 07:37:00|180299.3|180209.3|180312.9|180222.9|180324.5|180234.5|180295.8|180205.8|17
1723707430000|2024-08-15 07:37:10|180311.9|180221.9|180308.1|180218.1|180311.9|180221.9|180307.9|180217.9|9
1723707440000|2024-08-15 07:37:20|180307.1|180217.1|180312.3|180222.3|180320.1|180230.1|180307|180217|11
1723707450000|2024-08-15 07:37:30|180311|180221|180313.5|180223.5|180314.5|180224.5|180311|180221|10
1723707460000|2024-08-15 07:37:40|180314.4|180224.4|180321|180231|180321|180231|180313.3|180223.3|9
1723707470000|2024-08-15 07:37:50|180320.2|180230.2|180299|180209|180320.3|180230.3|180294.6|180204.6|13
1723707480000|2024-08-15 07:38:00|180298.5|180208.5|180297.7|180207.7|180298.6|180208.6|180297.5|180207.5|8
1723707490000|2024-08-15 07:38:10|180297.3|180207.3|180296.1|180206.1|180297.3|180207.3|180296.1|180206.1|4
1723707500000|2024-08-15 07:38:20|180296.4|180206.4|180288.5|180198.5|180296.7|180206.7|180288.5|180198.5|6
1723707510000|2024-08-15 07:38:30|180289.5|180199.5|180292.3|180202.3|180292.4|180202.4|180289.5|180199.5|6
1723707520000|2024-08-15 07:38:40|180292.5|180202.5|180295.7|180205.7|180296.5|180206.5|180292.5|180202.5|8
1723707530000|2024-08-15 07:38:50|180295.5|180205.5|180294.1|180204.1|180295.5|180205.5|180289.8|180199.8|13
1723707540000|2024-08-15 07:39:00|180294.4|180204.4|180293.7|180203.7|180294.6|180204.6|180293.6|180203.6|6
1723707550000|2024-08-15 07:39:10|180293.8|180203.8|180292.7|180202.7|180293.9|180203.9|180292.6|180202.6|5
1723707560000|2024-08-15 07:39:20|180292.8|180202.8|180292.9|180202.9|180292.9|180202.9|180292.8|180202.8|2
1723707570000|2024-08-15 07:39:30|180285.3|180195.3|180294.1|180204.1|180294.1|180204.1|180285.3|180195.3|3
1723707580000|2024-08-15 07:39:40|180294.9|180204.9|180289|180199|180294.9|180204.9|180287.1|180197.1|13
1723707590000|2024-08-15 07:39:50|180289.2|180199.2|180284.4|180194.4|180290.7|180200.7|180284.4|180194.4|11
1723707600000|2024-08-15 07:40:00|180293.1|180203.1|180271.8|180181.8|180293.9|180203.9|180269.3|180179.3|12
1723707610000|2024-08-15 07:40:10|180272|180182|180271.6|180181.6|180272.6|180182.6|180270.6|180180.6|15
1723707620000|2024-08-15 07:40:20|180271.5|180181.5|180262.5|180172.5|180271.5|180181.5|180262.5|180172.5|5
1723707630000|2024-08-15 07:40:30|180264.1|180174.1|180272.6|180182.6|180272.6|180182.6|180263.1|180173.1|8
1723707640000|2024-08-15 07:40:40|180272.7|180182.7|180285.9|180195.9|180285.9|180195.9|180272.7|180182.7|13
1723707650000|2024-08-15 07:40:50|180286|180196|180280.2|180190.2|180286|180196|180279.8|180189.8|6
1723707660000|2024-08-15 07:41:00|180280.1|180190.1|180276.1|180186.1|180282.3|180192.3|180275.9|180185.9|5
1723707670000|2024-08-15 07:41:10|180274.8|180184.8|180273.4|180183.4|180277|180187|180271|180181|12
1723707680000|2024-08-15 07:41:20|180270.5|180180.5|180274.4|180184.4|180277.2|180187.2|180270.5|180180.5|7
1723707690000|2024-08-15 07:41:30|180268.3|180178.3|180272|180182|180289.9|180199.9|180268.3|180178.3|11
1723707700000|2024-08-15 07:41:40|180272.1|180182.1|180274.3|180184.3|180276.7|180186.7|180272|180182|9
1723707710000|2024-08-15 07:41:50|180275|180185|180274.5|180184.5|180276.6|180186.6|180273.9|180183.9|8
1723707720000|2024-08-15 07:42:00|180274.8|180184.8|180268.3|180178.3|180275|180185|180268.3|180178.3|6
1723707730000|2024-08-15 07:42:10|180272.6|180182.6|180274.4|180184.4|180275.1|180185.1|180268.3|180178.3|13
1723707740000|2024-08-15 07:42:20|180270.9|180180.9|180276.1|180186.1|180277|180187|180269.9|180179.9|15
1723707750000|2024-08-15 07:42:30|180276.2|180186.2|180272.9|180182.9|180276.2|180186.2|180272|180182|8
1723707760000|2024-08-15 07:42:40|180272.1|180182.1|180265.7|180175.7|180272.1|180182.1|180265.7|180175.7|10
1723707770000|2024-08-15 07:42:50|180265.8|180175.8|180267.2|180177.2|180267.2|180177.2|180265.8|180175.8|3
1723707780000|2024-08-15 07:43:00|180267.6|180177.6|180273.2|180183.2|180275.3|180185.3|180267.6|180177.6|10
1723707790000|2024-08-15 07:43:10|180274.2|180184.2|180272.6|180182.6|180274.2|180184.2|180272.2|180182.2|7
1723707800000|2024-08-15 07:43:20|180276.8|180186.8|180274.2|180184.2|180276.8|180186.8|180272|180182|10
1723707810000|2024-08-15 07:43:30|180274.3|180184.3|180274.9|180184.9|180274.9|180184.9|180274.3|180184.3|5
1723707820000|2024-08-15 07:43:40|180274.5|180184.5|180274.5|180184.5|180275.9|180185.9|180273.6|180183.6|7
1723707830000|2024-08-15 07:43:50|180273.8|180183.8|180285.3|180195.3|180285.3|180195.3|180268.7|180178.7|8
1723707840000|2024-08-15 07:44:00|180285.5|180195.5|180264.6|180174.6|180285.5|180195.5|180264.6|180174.6|10
1723707850000|2024-08-15 07:44:10|180268.2|180178.2|180171.8|180081.8|180268.2|180178.2|180171.1|180081.1|17
1723707860000|2024-08-15 07:44:20|180172.2|180082.2|180204.7|180114.7|180204.7|180114.7|180169.1|180079.1|20
1723707870000|2024-08-15 07:44:30|180204.1|180114.1|180208.8|180118.8|180208.8|180118.8|180204.1|180114.1|11
1723707880000|2024-08-15 07:44:40|180210.2|180120.2|180208.3|180118.3|180210.2|180120.2|180208.3|180118.3|9
1723707890000|2024-08-15 07:44:50|180172.8|180082.8|180169.8|180079.8|180178.6|180088.6|180166.9|180076.9|13
1723707900000|2024-08-15 07:45:00|180166.9|180076.9|180169.7|180079.7|180172.7|180082.7|180166.9|180076.9|18
1723707910000|2024-08-15 07:45:10|180175.6|180085.6|180171.2|180081.2|180176.1|180086.1|180171.2|180081.2|5
1723707920000|2024-08-15 07:45:20|180171.8|180081.8|180183.8|180093.8|180184.8|180094.8|180171.8|180081.8|6
1723707930000|2024-08-15 07:45:30|180184.3|180094.3|180181.2|180091.2|180186|180096|180176.9|180086.9|12
1723707940000|2024-08-15 07:45:40|180180.1|180090.1|180182.6|180092.6|180189.1|180099.1|180180.1|180090.1|12
1723707950000|2024-08-15 07:45:50|180182.7|180092.7|180180.5|180090.5|180185.8|180095.8|180180.2|180090.2|6
1723707960000|2024-08-15 07:46:00|180178.5|180088.5|180178.2|180088.2|180183.2|180093.2|180178.1|180088.1|7
1723707970000|2024-08-15 07:46:10|180178.3|180088.3|180174.2|180084.2|180178.9|180088.9|180174|180084|10
1723707980000|2024-08-15 07:46:20|180174.1|180084.1|180173.8|180083.8|180174.4|180084.4|180172.4|180082.4|11
1723707990000|2024-08-15 07:46:30|180173.9|180083.9|180171.7|180081.7|180176.3|180086.3|180171.7|180081.7|8
1723708000000|2024-08-15 07:46:40|180171.5|180081.5|180174.4|180084.4|180174.4|180084.4|180171.5|180081.5|3
1723708010000|2024-08-15 07:46:50|180175|180085|180172.2|180082.2|180175|180085|180170.6|180080.6|9
1723708020000|2024-08-15 07:47:00|180172.4|180082.4|180172.6|180082.6|180174.1|180084.1|180172|180082|4
1723708030000|2024-08-15 07:47:10|180172.4|180082.4|180201.8|180111.8|180202.3|180112.3|180169.1|180079.1|7
1723708040000|2024-08-15 07:47:20|180202.6|180112.6|180204.3|180114.3|180204.3|180114.3|180202.2|180112.2|3
1723708050000|2024-08-15 07:47:30|180205.9|180115.9|180238.6|180148.6|180239.7|180149.7|180205.9|180115.9|15
1723708060000|2024-08-15 07:47:40|180238.4|180148.4|180236.8|180146.8|180238.4|180148.4|180235.1|180145.1|7
1723708070000|2024-08-15 07:47:50|180237.1|180147.1|180231.2|180141.2|180238.4|180148.4|180229.9|180139.9|10
1723708080000|2024-08-15 07:48:00|180229.7|180139.7|180226.8|180136.8|180229.7|180139.7|180226.8|180136.8|6
1723708090000|2024-08-15 07:48:10|180224.6|180134.6|180208.3|180118.3|180227.5|180137.5|180206.1|180116.1|9
1723708100000|2024-08-15 07:48:20|180206.8|180116.8|180205.4|180115.4|180206.8|180116.8|180205.3|180115.3|4
1723708110000|2024-08-15 07:48:30|180205.5|180115.5|180206.9|180116.9|180206.9|180116.9|180205.4|180115.4|6
1723708120000|2024-08-15 07:48:40|180204.4|180114.4|180198.5|180108.5|180204.4|180114.4|180198.5|180108.5|5
1723708130000|2024-08-15 07:48:50|180198.4|180108.4|180189.4|180099.4|180209.1|180119.1|180189.4|180099.4|11
1723708140000|2024-08-15 07:49:00|180189.2|180099.2|180190.3|180100.3|180191.3|180101.3|180189|180099|4
1723708150000|2024-08-15 07:49:10|180190.5|180100.5|180191.6|180101.6|180191.6|180101.6|180190.5|180100.5|2
1723708160000|2024-08-15 07:49:20|180190.9|180100.9|180190.9|180100.9|180190.9|180100.9|180190.9|180100.9|1
1723708170000|2024-08-15 07:49:30|180190.8|180100.8|180189.1|180099.1|180190.8|180100.8|180184.7|180094.7|5
1723708180000|2024-08-15 07:49:40|180189.2|180099.2|180216.2|180126.2|180217.2|180127.2|180189.2|180099.2|18
1723708190000|2024-08-15 07:49:50|180217.9|180127.9|180193.7|180103.7|180217.9|180127.9|180190.8|180100.8|15
1723708200000|2024-08-15 07:50:00|180192.8|180102.8|180181.9|180091.9|180192.8|180102.8|180180.2|180090.2|5
1723708210000|2024-08-15 07:50:10|180180.8|180090.8|180180|180090|180182.3|180092.3|180179.9|180089.9|5
1723708220000|2024-08-15 07:50:20|180178.2|180088.2|180178.5|180088.5|180183.2|180093.2|180175.7|180085.7|8
1723708230000|2024-08-15 07:50:30|180175.7|180085.7|180179|180089|180180.4|180090.4|180175.2|180085.2|10
1723708240000|2024-08-15 07:50:40|180178|180088|180181|180091|180181.1|180091.1|180178|180088|3
1723708250000|2024-08-15 07:50:50|180177.1|180087.1|180177.1|180087.1|180177.1|180087.1|180177.1|180087.1|1
1723708260000|2024-08-15 07:51:00|180177.3|180087.3|180176.1|180086.1|180177.9|180087.9|180176.1|180086.1|8
1723708270000|2024-08-15 07:51:10|180171.3|180081.3|180174.4|180084.4|180175.1|180085.1|180170.3|180080.3|5
1723708280000|2024-08-15 07:51:20|180174.3|180084.3|180127.9|180037.9|180174.3|180084.3|180121.3|180031.3|10
1723708290000|2024-08-15 07:51:30|180128.8|180038.8|180141.7|180051.7|180142|180052|180128.8|180038.8|12
1723708300000|2024-08-15 07:51:40|180144.4|180054.4|180159.6|180069.6|180164.4|180074.4|180144.4|180054.4|11
1723708310000|2024-08-15 07:51:50|180159.3|180069.3|180147.1|180057.1|180164|180074|180147.1|180057.1|11
1723708320000|2024-08-15 07:52:00|180146.6|180056.6|180134.1|180044.1|180147.8|180057.8|180130.3|180040.3|14
1723708330000|2024-08-15 07:52:10|180134.2|180044.2|180140.3|180050.3|180143.3|180053.3|180134.2|180044.2|10
1723708340000|2024-08-15 07:52:20|180140.4|180050.4|180126.4|180036.4|180151.8|180061.8|180126.4|180036.4|15
1723708350000|2024-08-15 07:52:30|180131.5|180041.5|180128.7|180038.7|180132.9|180042.9|180123.6|180033.6|16
1723708360000|2024-08-15 07:52:40|180123.4|180033.4|180104.3|180014.3|180128|180038|180100.5|180010.5|12
1723708370000|2024-08-15 07:52:50|180106.2|180016.2|180106.2|180016.2|180106.2|180016.2|180106.2|180016.2|1
1723708380000|2024-08-15 07:53:00|180108.4|180018.4|180109.7|180019.7|180109.7|180019.7|180108.4|180018.4|9
1723708390000|2024-08-15 07:53:10|180106.2|180016.2|180109.1|180019.1|180109.9|180019.9|180094.6|180004.6|13
1723708400000|2024-08-15 07:53:20|180108.5|180018.5|180104.7|180014.7|180108.5|180018.5|180092.7|180002.7|19
1723708410000|2024-08-15 07:53:30|180112.2|180022.2|180126.5|180036.5|180137.8|180047.8|180112.2|180022.2|16
1723708420000|2024-08-15 07:53:40|180127|180037|180130.2|180040.2|180139.7|180049.7|180123.8|180033.8|20
1723708430000|2024-08-15 07:53:50|180135.5|180045.5|180141.4|180051.4|180141.4|180051.4|180135.5|180045.5|10
1723708440000|2024-08-15 07:54:00|180141.5|180051.5|180137.8|180047.8|180142.1|180052.1|180136.4|180046.4|15
1723708450000|2024-08-15 07:54:10|180136.8|180046.8|180135.3|180045.3|180136.8|180046.8|180133.2|180043.2|6
1723708460000|2024-08-15 07:54:20|180135.2|180045.2|180131.8|180041.8|180136.8|180046.8|180131.8|180041.8|10
1723708470000|2024-08-15 07:54:30|180133.9|180043.9|180121.5|180031.5|180133.9|180043.9|180118.5|180028.5|18
1723708480000|2024-08-15 07:54:40|180121.4|180031.4|180128.7|180038.7|180128.7|180038.7|180118.4|180028.4|11
1723708490000|2024-08-15 07:54:50|180128.8|180038.8|180127.1|180037.1|180131.3|180041.3|180127.1|180037.1|9
1723708500000|2024-08-15 07:55:00|180126|180036|180110|180020|180126.4|180036.4|180107.3|180017.3|13
1723708510000|2024-08-15 07:55:10|180108.5|180018.5|180108.5|180018.5|180108.5|180018.5|180107.3|180017.3|7
1723708520000|2024-08-15 07:55:20|180108.7|180018.7|180109.3|180019.3|180109.7|180019.7|180108.5|180018.5|7
1723708530000|2024-08-15 07:55:30|180111.9|180021.9|180111.7|180021.7|180111.9|180021.9|180111.4|180021.4|4
1723708540000|2024-08-15 07:55:40|180111.9|180021.9|180109.2|180019.2|180111.9|180021.9|180109.2|180019.2|7
1723708550000|2024-08-15 07:55:50|180109.3|180019.3|180109.4|180019.4|180109.4|180019.4|180107.4|180017.4|7
1723708560000|2024-08-15 07:56:00|180108.6|180018.6|180107.1|180017.1|180108.6|180018.6|180103.2|180013.2|8
1723708570000|2024-08-15 07:56:10|180106.6|180016.6|180107.1|180017.1|180107.1|180017.1|180106.6|180016.6|4
1723708580000|2024-08-15 07:56:20|180108.3|180018.3|180110.9|180020.9|180111.4|180021.4|180108.3|180018.3|10
1723708590000|2024-08-15 07:56:30|180110.7|180020.7|180106.7|180016.7|180110.7|180020.7|180103.5|180013.5|9
1723708600000|2024-08-15 07:56:40|180104.9|180014.9|180119.4|180029.4|180126.9|180036.9|180104.9|180014.9|13
1723708610000|2024-08-15 07:56:50|180120.4|180030.4|180113.9|180023.9|180121.2|180031.2|180113.9|180023.9|7
1723708620000|2024-08-15 07:57:00|180111.5|180021.5|180118.7|180028.7|180121.7|180031.7|180111.5|180021.5|6
1723708630000|2024-08-15 07:57:10|180117|180027|180121.5|180031.5|180127.8|180037.8|180117|180027|8
1723708640000|2024-08-15 07:57:20|180121.2|180031.2|180117.4|180027.4|180123.8|180033.8|180117.4|180027.4|5
1723708650000|2024-08-15 07:57:30|180121|180031|180133|180043|180133|180043|180117.4|180027.4|8
1723708660000|2024-08-15 07:57:40|180132.6|180042.6|180128.3|180038.3|180132.6|180042.6|180125.2|180035.2|4
1723708670000|2024-08-15 07:57:50|180125.2|180035.2|180128.6|180038.6|180128.6|180038.6|180122.2|180032.2|5
1723708680000|2024-08-15 07:58:00|180127|180037|180122.4|180032.4|180129.3|180039.3|180122.4|180032.4|6
1723708690000|2024-08-15 07:58:10|180114.6|180024.6|180110.9|180020.9|180119.3|180029.3|180110.8|180020.8|7
1723708700000|2024-08-15 07:58:20|180111|180021|180123.7|180033.7|180135.1|180045.1|180111|180021|7
1723708710000|2024-08-15 07:58:30|180125.5|180035.5|180124|180034|180128.3|180038.3|180124|180034|4
1723708720000|2024-08-15 07:58:40|180124.5|180034.5|180124.5|180034.5|180124.5|180034.5|180124.1|180034.1|4
1723708730000|2024-08-15 07:58:50|180123.9|180033.9|180125|180035|180125|180035|180123.4|180033.4|8
1723708740000|2024-08-15 07:59:00|180123.5|180033.5|180120.9|180030.9|180126.4|180036.4|180120.9|180030.9|8
1723708750000|2024-08-15 07:59:10|180120.1|180030.1|180127.6|180037.6|180127.6|180037.6|180116.1|180026.1|15
1723708760000|2024-08-15 07:59:20|180126.1|180036.1|180118|180028|180129.3|180039.3|180118|180028|8
1723708770000|2024-08-15 07:59:30|180116.9|180026.9|180140.5|180050.5|180141.6|180051.6|180111.4|180021.4|14
1723708780000|2024-08-15 07:59:40|180154.8|180064.8|180120|180030|180154.8|180064.8|180120|180030|8
1723708790000|2024-08-15 07:59:50|180117.5|180027.5|180116.3|180026.3|180120.5|180030.5|180113.8|180023.8|14
1723708800000|2024-08-15 08:00:00|180113.1|180023.1|180112.3|180022.3|180117|180027|180110.2|180020.2|14
1723708810000|2024-08-15 08:00:10|180110.5|180020.5|180061.6|179971.6|180110.5|180020.5|180056.7|179966.7|9
1723708820000|2024-08-15 08:00:20|180060.5|179970.5|180116.9|180026.9|180143.1|180053.1|180059.7|179969.7|23
1723708830000|2024-08-15 08:00:30|180116.1|180026.1|180117.9|180027.9|180120.9|180030.9|180114.5|180024.5|15
1723708840000|2024-08-15 08:00:40|180117|180027|180109.9|180019.9|180117|180027|180107.9|180017.9|22
1723708850000|2024-08-15 08:00:50|180111.2|180021.2|180125.3|180035.3|180129.2|180039.2|180111.2|180021.2|6
1723708860000|2024-08-15 08:01:00|180119|180029|180108.1|180018.1|180119.2|180029.2|180108.1|180018.1|12
1723708870000|2024-08-15 08:01:10|180108.2|180018.2|180101.8|180011.8|180109.7|180019.7|180097|180007|11
1723708880000|2024-08-15 08:01:20|180102.5|180012.5|180124.6|180034.6|180125.5|180035.5|180101|180011|17
1723708890000|2024-08-15 08:01:30|180125.1|180035.1|180126.1|180036.1|180126.1|180036.1|180125|180035|3
1723708900000|2024-08-15 08:01:40|180129.2|180039.2|180129.4|180039.4|180130|180040|180124.3|180034.3|7
1723708910000|2024-08-15 08:01:50|180129.2|180039.2|180118.3|180028.3|180129.2|180039.2|180118.3|180028.3|6
1723708920000|2024-08-15 08:02:00|180116.7|180026.7|180120.7|180030.7|180123.3|180033.3|180116.5|180026.5|16
1723708930000|2024-08-15 08:02:10|180120.4|180030.4|180122.8|180032.8|180122.8|180032.8|180118.6|180028.6|15
1723708940000|2024-08-15 08:02:20|180117.4|180027.4|180107.5|180017.5|180119.2|180029.2|180106.3|180016.3|20
1723708950000|2024-08-15 08:02:30|180107.6|180017.6|180120.4|180030.4|180123.1|180033.1|180104|180014|27
1723708960000|2024-08-15 08:02:40|180118.9|180028.9|180119.6|180029.6|180121.3|180031.3|180118.9|180028.9|12
1723708970000|2024-08-15 08:02:50|180120|180030|180124.8|180034.8|180124.8|180034.8|180117.8|180027.8|7
1723708980000|2024-08-15 08:03:00|180126.4|180036.4|180130.6|180040.6|180134.2|180044.2|180125.6|180035.6|6
1723708990000|2024-08-15 08:03:10|180129.8|180039.8|180137.6|180047.6|180137.6|180047.6|180125.4|180035.4|9
1723709000000|2024-08-15 08:03:20|180138.8|180048.8|180212.9|180122.9|180213.4|180123.4|180137.8|180047.8|14
1723709010000|2024-08-15 08:03:30|180211.6|180121.6|180213.8|180123.8|180213.8|180123.8|180211.6|180121.6|5
1723709020000|2024-08-15 08:03:40|180211.4|180121.4|180198.6|180108.6|180211.4|180121.4|180198.2|180108.2|10
1723709030000|2024-08-15 08:03:50|180199|180109|180225.1|180135.1|180226.7|180136.7|180198.6|180108.6|11
1723709040000|2024-08-15 08:04:00|180224.1|180134.1|180204.9|180114.9|180225.2|180135.2|180204.9|180114.9|8
1723709050000|2024-08-15 08:04:10|180205.1|180115.1|180207.2|180117.2|180207.6|180117.6|180205|180115|6
1723709060000|2024-08-15 08:04:20|180206.3|180116.3|180205.6|180115.6|180206.3|180116.3|180204.7|180114.7|5
1723709070000|2024-08-15 08:04:30|180206.8|180116.8|180206.3|180116.3|180209.8|180119.8|180206|180116|14
1723709080000|2024-08-15 08:04:40|180203.2|180113.2|180201.7|180111.7|180204.1|180114.1|180201|180111|15
1723709090000|2024-08-15 08:04:50|180202.1|180112.1|180203.3|180113.3|180203.5|180113.5|180202.1|180112.1|8
1723709100000|2024-08-15 08:05:00|180198.5|180108.5|180198.2|180108.2|180198.5|180108.5|180195.8|180105.8|8
1723709110000|2024-08-15 08:05:10|180198.1|180108.1|180196.9|180106.9|180198.7|180108.7|180196.9|180106.9|5
1723709120000|2024-08-15 08:05:20|180196.8|180106.8|180207.5|180117.5|180224.4|180134.4|180189.9|180099.9|16
1723709130000|2024-08-15 08:05:30|180208.6|180118.6|180232.7|180142.7|180232.9|180142.9|180208|180118|12
1723709140000|2024-08-15 08:05:40|180231.6|180141.6|180264.2|180174.2|180268|180178|180231.6|180141.6|16
1723709150000|2024-08-15 08:05:50|180263.1|180173.1|180242.7|180152.7|180263.1|180173.1|180242.7|180152.7|18
1723709160000|2024-08-15 08:06:00|180241.6|180151.6|180225.4|180135.4|180242|180152|180224.3|180134.3|9
1723709170000|2024-08-15 08:06:10|180225.3|180135.3|180230|180140|180230.9|180140.9|180225.3|180135.3|7
1723709180000|2024-08-15 08:06:20|180231|180141|180204.4|180114.4|180240.6|180150.6|180204.4|180114.4|14
1723709190000|2024-08-15 08:06:30|180205.5|180115.5|180223.8|180133.8|180224.7|180134.7|180203.3|180113.3|5
1723709200000|2024-08-15 08:06:40|180225.6|180135.6|180221|180131|180227|180137|180221|180131|3
1723709210000|2024-08-15 08:06:50|180216.8|180126.8|180214.8|180124.8|180218.2|180128.2|180214.8|180124.8|5
1723709220000|2024-08-15 08:07:00|180204.4|180114.4|180189.3|180099.3|180204.4|180114.4|180188.8|180098.8|20
1723709230000|2024-08-15 08:07:10|180190.3|180100.3|180189.1|180099.1|180190.3|180100.3|180188.1|180098.1|9
1723709240000|2024-08-15 08:07:20|180189.2|180099.2|180189.8|180099.8|180189.8|180099.8|180189.2|180099.2|2
1723709250000|2024-08-15 08:07:30|180187.7|180097.7|180194.7|180104.7|180194.7|180104.7|180187.7|180097.7|9
1723709260000|2024-08-15 08:07:40|180195.7|180105.7|180219.2|180129.2|180220.5|180130.5|180195.7|180105.7|8
1723709270000|2024-08-15 08:07:50|180216.4|180126.4|180223.9|180133.9|180233.1|180143.1|180216.4|180126.4|5
1723709280000|2024-08-15 08:08:00|180223.8|180133.8|180228.2|180138.2|180228.2|180138.2|180218|180128|12
1723709290000|2024-08-15 08:08:10|180228.1|180138.1|180228|180138|180228.1|180138.1|180228|180138|2
1723709300000|2024-08-15 08:08:20|180230.9|180140.9|180228|180138|180231.4|180141.4|180211.4|180121.4|14
1723709310000|2024-08-15 08:08:30|180228.6|180138.6|180222.6|180132.6|180228.6|180138.6|180222.6|180132.6|10
1723709320000|2024-08-15 08:08:40|180204.4|180114.4|180211.9|180121.9|180212.1|180122.1|180204.4|180114.4|10
1723709330000|2024-08-15 08:08:50|180211.8|180121.8|180209.5|180119.5|180211.8|180121.8|180204|180114|13
1723709340000|2024-08-15 08:09:00|180210.6|180120.6|180203.4|180113.4|180210.6|180120.6|180202.9|180112.9|13
1723709350000|2024-08-15 08:09:10|180199.9|180109.9|180201.6|180111.6|180203.3|180113.3|180185.3|180095.3|14
1723709360000|2024-08-15 08:09:20|180202.1|180112.1|180201.8|180111.8|180203.7|180113.7|180201.8|180111.8|7
1723709370000|2024-08-15 08:09:30|180202.7|180112.7|180196.5|180106.5|180202.7|180112.7|180196.3|180106.3|8
1723709380000|2024-08-15 08:09:40|180194.2|180104.2|180203.6|180113.6|180203.6|180113.6|180194.2|180104.2|9
1723709390000|2024-08-15 08:09:50|180203.3|180113.3|180206.4|180116.4|180207.9|180117.9|180202.2|180112.2|12
1723709400000|2024-08-15 08:10:00|180204.3|180114.3|180205.7|180115.7|180205.8|180115.8|180203|180113|5
1723709410000|2024-08-15 08:10:10|180206.3|180116.3|180212.3|180122.3|180212.4|180122.4|180206.3|180116.3|4
1723709420000|2024-08-15 08:10:20|180212.2|180122.2|180213.7|180123.7|180213.9|180123.9|180212|180122|6
1723709430000|2024-08-15 08:10:30|180217.1|180127.1|180224.7|180134.7|180225|180135|180215.8|180125.8|12
1723709440000|2024-08-15 08:10:40|180225.3|180135.3|180228.5|180138.5|180228.5|180138.5|180225.2|180135.2|4
1723709450000|2024-08-15 08:10:50|180249.6|180159.6|180280.5|180190.5|180281.9|180191.9|180248.2|180158.2|19
1723709460000|2024-08-15 08:11:00|180277.2|180187.2|180329.8|180239.8|180342.2|180252.2|180277.2|180187.2|14
1723709470000|2024-08-15 08:11:10|180328.4|180238.4|180325|180235|180329.9|180239.9|180320.9|180230.9|13
1723709480000|2024-08-15 08:11:20|180321.8|180231.8|180334.4|180244.4|180335.2|180245.2|180320.5|180230.5|17
1723709490000|2024-08-15 08:11:30|180333.5|180243.5|180328.8|180238.8|180333.5|180243.5|180328.5|180238.5|10
1723709500000|2024-08-15 08:11:40|180329.8|180239.8|180335|180245|180336.9|180246.9|180321.5|180231.5|15
1723709510000|2024-08-15 08:11:50|180336.8|180246.8|180330.4|180240.4|180336.8|180246.8|180330.4|180240.4|9
1723709520000|2024-08-15 08:12:00|180328.6|180238.6|180317.5|180227.5|180328.6|180238.6|180313.8|180223.8|7
1723709530000|2024-08-15 08:12:10|180316|180226|180305.6|180215.6|180316|180226|180301.8|180211.8|15
1723709540000|2024-08-15 08:12:20|180306.9|180216.9|180306.5|180216.5|180306.9|180216.9|180306.5|180216.5|4
1723709550000|2024-08-15 08:12:30|180307.3|180217.3|180257.7|180167.7|180307.3|180217.3|180256.6|180166.6|15
1723709560000|2024-08-15 08:12:40|180254.6|180164.6|180225.2|180135.2|180254.6|180164.6|180225.2|180135.2|21
1723709570000|2024-08-15 08:12:50|180224.4|180134.4|180223.2|180133.2|180224.6|180134.6|180223.1|180133.1|6
1723709580000|2024-08-15 08:13:00|180221.8|180131.8|180187.4|180097.4|180222.5|180132.5|180174.6|180084.6|19
1723709590000|2024-08-15 08:13:10|180187.8|180097.8|180190.1|180100.1|180190.2|180100.2|180184.8|180094.8|14
1723709600000|2024-08-15 08:13:20|180189.2|180099.2|180180.8|180090.8|180189.2|180099.2|180179.9|180089.9|16
1723709610000|2024-08-15 08:13:30|180183.3|180093.3|180182.7|180092.7|180184|180094|180181.9|180091.9|12
1723709620000|2024-08-15 08:13:40|180181.8|180091.8|180182.9|180092.9|180183.1|180093.1|180181.8|180091.8|5
1723709630000|2024-08-15 08:13:50|180183.5|180093.5|180183|180093|180183.5|180093.5|180183|180093|4
1723709640000|2024-08-15 08:14:00|180183.8|180093.8|180183.9|180093.9|180187.1|180097.1|180179.5|180089.5|13
1723709650000|2024-08-15 08:14:10|180183.8|180093.8|180182.6|180092.6|180183.8|180093.8|180182.6|180092.6|10
1723709660000|2024-08-15 08:14:20|180183.4|180093.4|180182.6|180092.6|180183.4|180093.4|180182.6|180092.6|4
1723709670000|2024-08-15 08:14:30|180181.8|180091.8|180177.6|180087.6|180181.8|180091.8|180175.8|180085.8|10
1723709680000|2024-08-15 08:14:40|180176.8|180086.8|180175.5|180085.5|180176.8|180086.8|180175.2|180085.2|5
1723709690000|2024-08-15 08:14:50|180175.7|180085.7|180169.2|180079.2|180175.7|180085.7|180169.2|180079.2|5
1723709700000|2024-08-15 08:15:00|180168.3|180078.3|180176.2|180086.2|180176.9|180086.9|180168.3|180078.3|7
1723709710000|2024-08-15 08:15:10|180175.4|180085.4|180171.4|180081.4|180175.4|180085.4|180170.7|180080.7|6
1723709720000|2024-08-15 08:15:20|180169.7|180079.7|180171.8|180081.8|180173.1|180083.1|180169.7|180079.7|5
1723709730000|2024-08-15 08:15:30|180169.6|180079.6|180186.2|180096.2|180193.5|180103.5|180169.6|180079.6|5
1723709740000|2024-08-15 08:15:40|180183.6|180093.6|180183.6|180093.6|180188|180098|180183.6|180093.6|7
1723709750000|2024-08-15 08:15:50|180183.4|180093.4|180183.9|180093.9|180184.1|180094.1|180183.3|180093.3|4
1723709760000|2024-08-15 08:16:00|180189.6|180099.6|180181.3|180091.3|180189.6|180099.6|180181.3|180091.3|9
1723709770000|2024-08-15 08:16:10|180179.8|180089.8|180180.1|180090.1|180180.3|180090.3|180177.3|180087.3|5
1723709780000|2024-08-15 08:16:20|180182|180092|180181|180091|180186.1|180096.1|180181|180091|10
1723709790000|2024-08-15 08:16:30|180182.1|180092.1|180182.9|180092.9|180184.2|180094.2|180180.9|180090.9|11
1723709800000|2024-08-15 08:16:40|180182.8|180092.8|180180.3|180090.3|180182.8|180092.8|180178.9|180088.9|8
1723709810000|2024-08-15 08:16:50|180173.9|180083.9|180170.1|180080.1|180173.9|180083.9|180167.7|180077.7|18
1723709820000|2024-08-15 08:17:00|180172.2|180082.2|180169.8|180079.8|180172.6|180082.6|180168.2|180078.2|8
1723709830000|2024-08-15 08:17:10|180169.9|180079.9|180169.9|180079.9|180169.9|180079.9|180168|180078|9
1723709840000|2024-08-15 08:17:20|180170.7|180080.7|180169.6|180079.6|180176.4|180086.4|180169.6|180079.6|12
1723709850000|2024-08-15 08:17:30|180167.9|180077.9|180169.9|180079.9|180172.9|180082.9|180167.9|180077.9|7
1723709860000|2024-08-15 08:17:40|180171.8|180081.8|180178.8|180088.8|180178.8|180088.8|180171.8|180081.8|3
1723709870000|2024-08-15 08:17:50|180178.7|180088.7|180177|180087|180178.7|180088.7|180172.5|180082.5|9
1723709880000|2024-08-15 08:18:00|180176.9|180086.9|180178.6|180088.6|180179.5|180089.5|180176.4|180086.4|11
1723709890000|2024-08-15 08:18:10|180179.5|180089.5|180185.7|180095.7|180189.5|180099.5|180179.5|180089.5|15
1723709900000|2024-08-15 08:18:20|180186.5|180096.5|180187|180097|180187.2|180097.2|180186.5|180096.5|4
1723709910000|2024-08-15 08:18:30|180187.8|180097.8|180177.9|180087.9|180191.7|180101.7|180175.5|180085.5|17
1723709920000|2024-08-15 08:18:40|180178.5|180088.5|180179.6|180089.6|180180.4|180090.4|180178.5|180088.5|5
1723709930000|2024-08-15 08:18:50|180175.4|180085.4|180182.5|180092.5|180185.2|180095.2|180174.2|180084.2|13
1723709940000|2024-08-15 08:19:00|180183.7|180093.7|180184.7|180094.7|180185.1|180095.1|180183.7|180093.7|9
1723709950000|2024-08-15 08:19:10|180191.2|180101.2|180190.3|180100.3|180192.1|180102.1|180190.3|180100.3|4
1723709960000|2024-08-15 08:19:20|180192.5|180102.5|180191.1|180101.1|180196.2|180106.2|180191.1|180101.1|9
1723709970000|2024-08-15 08:19:30|180193.9|180103.9|180193.1|180103.1|180193.9|180103.9|180193.1|180103.1|3
1723709990000|2024-08-15 08:19:50|180194.5|180104.5|180212.1|180122.1|180242.8|180152.8|180193.1|180103.1|17
1723710000000|2024-08-15 08:20:00|180197.8|180107.8|180198.9|180108.9|180198.9|180108.9|180197.4|180107.4|7
1723710010000|2024-08-15 08:20:10|180198.4|180108.4|180194|180104|180198.4|180108.4|180193.8|180103.8|9
1723710020000|2024-08-15 08:20:20|180196.3|180106.3|180216|180126|180216|180126|180196.3|180106.3|8
1723710030000|2024-08-15 08:20:30|180214.8|180124.8|180211.2|180121.2|180214.8|180124.8|180211.2|180121.2|3
1723710040000|2024-08-15 08:20:40|180209.9|180119.9|180204.4|180114.4|180212|180122|180204.2|180114.2|7
1723710050000|2024-08-15 08:20:50|180203.3|180113.3|180203.1|180113.1|180203.4|180113.4|180202.7|180112.7|8
1723710060000|2024-08-15 08:21:00|180202.6|180112.6|180203.2|180113.2|180203.2|180113.2|180202|180112|4
1723710070000|2024-08-15 08:21:10|180203.3|180113.3|180196|180106|180203.3|180113.3|180196|180106|3
1723710080000|2024-08-15 08:21:20|180196.9|180106.9|180198|180108|180198|180108|180196.9|180106.9|4
1723710090000|2024-08-15 08:21:30|180198.8|180108.8|180204|180114|180204|180114|180198.8|180108.8|5
1723710100000|2024-08-15 08:21:40|180203.4|180113.4|180203.4|180113.4|180203.4|180113.4|180200.6|180110.6|15
1723710110000|2024-08-15 08:21:50|180202.6|180112.6|180200.9|180110.9|180202.6|180112.6|180200.9|180110.9|6
1723710120000|2024-08-15 08:22:00|180199|180109|180199.2|180109.2|180199.2|180109.2|180198.3|180108.3|4
1723710130000|2024-08-15 08:22:10|180198.3|180108.3|180200.9|180110.9|180200.9|180110.9|180195.7|180105.7|12
1723710140000|2024-08-15 08:22:20|180204.9|180114.9|180204.1|180114.1|180204.9|180114.9|180204.1|180114.1|2
1723710150000|2024-08-15 08:22:30|180203.6|180113.6|180219.1|180129.1|180222|180132|180203.6|180113.6|6
1723710160000|2024-08-15 08:22:40|180219.2|180129.2|180220.1|180130.1|180221.5|180131.5|180218|180128|9
1723710170000|2024-08-15 08:22:50|180221.8|180131.8|180238.2|180148.2|180241.9|180151.9|180221.8|180131.8|18
1723710180000|2024-08-15 08:23:00|180230.1|180140.1|180232.6|180142.6|180233.3|180143.3|180230.1|180140.1|8
1723710190000|2024-08-15 08:23:10|180232.7|180142.7|180232.8|180142.8|180233.3|180143.3|180232.7|180142.7|5
1723710200000|2024-08-15 08:23:20|180233.2|180143.2|180232.7|180142.7|180233.2|180143.2|180232.3|180142.3|8
1723710210000|2024-08-15 08:23:30|180231.1|180141.1|180222.1|180132.1|180231.1|180141.1|180220.6|180130.6|14
1723710220000|2024-08-15 08:23:40|180222|180132|180225.2|180135.2|180241.2|180151.2|180222|180132|11
1723710230000|2024-08-15 08:23:50|180225.4|180135.4|180230.4|180140.4|180231.6|180141.6|180224.4|180134.4|6
1723710240000|2024-08-15 08:24:00|180226.8|180136.8|180229.2|180139.2|180233.8|180143.8|180222.8|180132.8|12
1723710250000|2024-08-15 08:24:10|180230|180140|180228.8|180138.8|180230|180140|180228.8|180138.8|5
1723710260000|2024-08-15 08:24:20|180228.9|180138.9|180230.6|180140.6|180230.6|180140.6|180226.4|180136.4|12
1723710270000|2024-08-15 08:24:30|180232.7|180142.7|180233.5|180143.5|180233.5|180143.5|180232.7|180142.7|2
1723710280000|2024-08-15 08:24:40|180235.4|180145.4|180237.7|180147.7|180237.9|180147.9|180235.4|180145.4|9
1723710290000|2024-08-15 08:24:50|180237|180147|180237.1|180147.1|180237.1|180147.1|180236.3|180146.3|3
1723710300000|2024-08-15 08:25:00|180236.4|180146.4|180228.8|180138.8|180237.1|180147.1|180227.2|180137.2|12
1723710310000|2024-08-15 08:25:10|180229.2|180139.2|180228.1|180138.1|180229.2|180139.2|180228.1|180138.1|2
1723710320000|2024-08-15 08:25:20|180229.9|180139.9|180231.1|180141.1|180235.8|180145.8|180229.9|180139.9|11
1723710330000|2024-08-15 08:25:30|180233|180143|180234.5|180144.5|180236.9|180146.9|180233|180143|13
1723710340000|2024-08-15 08:25:40|180234.6|180144.6|180241.8|180151.8|180244.1|180154.1|180234.5|180144.5|12
1723710350000|2024-08-15 08:25:50|180242.4|180152.4|180239.4|180149.4|180242.4|180152.4|180239.4|180149.4|8
1723710360000|2024-08-15 08:26:00|180240.1|180150.1|180235|180145|180240.1|180150.1|180235|180145|9
1723710370000|2024-08-15 08:26:10|180236.2|180146.2|180240.4|180150.4|180240.4|180150.4|180236.2|180146.2|4
1723710380000|2024-08-15 08:26:20|180241.2|180151.2|180239.9|180149.9|180243.5|180153.5|180239.9|180149.9|8
1723710390000|2024-08-15 08:26:30|180239.8|180149.8|180239|180149|180242.2|180152.2|180239|180149|12
1723710410000|2024-08-15 08:26:50|180241|180151|180239.5|180149.5|180245.7|180155.7|180239.5|180149.5|10
1723710420000|2024-08-15 08:27:00|180241.9|180151.9|180243.9|180153.9|180244|180154|180241.3|180151.3|9
1723710430000|2024-08-15 08:27:10|180244.5|180154.5|180245.4|180155.4|180252|180162|180244|180154|13
1723710440000|2024-08-15 08:27:20|180245.3|180155.3|180243.1|180153.1|180245.3|180155.3|180240.6|180150.6|5
1723710450000|2024-08-15 08:27:30|180243.7|180153.7|180250.3|180160.3|180250.4|180160.4|180243.4|180153.4|6
1723710460000|2024-08-15 08:27:40|180250.2|180160.2|180250.8|180160.8|180252.1|180162.1|180250.1|180160.1|6
1723710470000|2024-08-15 08:27:50|180306.2|180216.2|180368.3|180278.3|180370.7|180280.7|180301.1|180211.1|24
1723710480000|2024-08-15 08:28:00|180370.9|180280.9|180375.6|180285.6|180380.6|180290.6|180369.2|180279.2|20
1723710490000|2024-08-15 08:28:10|180371.6|180281.6|180327.1|180237.1|180371.6|180281.6|180291.1|180201.1|19
1723710500000|2024-08-15 08:28:20|180326.2|180236.2|180317.7|180227.7|180327.7|180237.7|180311.4|180221.4|18
1723710510000|2024-08-15 08:28:30|180317.6|180227.6|180295.2|180205.2|180317.6|180227.6|180292.2|180202.2|14
1723710520000|2024-08-15 08:28:40|180296.2|180206.2|180296.7|180206.7|180296.7|180206.7|180294|180204|15
1723710530000|2024-08-15 08:28:50|180294.8|180204.8|180283.1|180193.1|180294.8|180204.8|180281.8|180191.8|14
1723710540000|2024-08-15 08:29:00|180287.4|180197.4|180272|180182|180287.4|180197.4|180270.1|180180.1|13
1723710550000|2024-08-15 08:29:10|180269.5|180179.5|180279.3|180189.3|180279.3|180189.3|180268.9|180178.9|18
1723710560000|2024-08-15 08:29:20|180277.1|180187.1|180277.4|180187.4|180277.4|180187.4|180274.9|180184.9|9
1723710570000|2024-08-15 08:29:30|180276.9|180186.9|180276.4|180186.4|180279.1|180189.1|180272.4|180182.4|23
1723710580000|2024-08-15 08:29:40|180279|180189|180263.1|180173.1|180292.6|180202.6|180262.8|180172.8|19
1723710590000|2024-08-15 08:29:50|180261.3|180171.3|180256.3|180166.3|180271.1|180181.1|180254.8|180164.8|22
1723710600000|2024-08-15 08:30:00|180256.2|180166.2|180259.2|180169.2|180260.6|180170.6|180251.6|180161.6|25
1723710610000|2024-08-15 08:30:10|180258.6|180168.6|180264.1|180174.1|180264.1|180174.1|180251.1|180161.1|18
1723710620000|2024-08-15 08:30:20|180263.3|180173.3|180260.6|180170.6|180266|180176|180259.6|180169.6|16
1723710630000|2024-08-15 08:30:30|180263|180173|180258.8|180168.8|180265.9|180175.9|180257.9|180167.9|13
1723710640000|2024-08-15 08:30:40|180255.3|180165.3|180292.1|180202.1|180292.1|180202.1|180255.3|180165.3|19
1723710650000|2024-08-15 08:30:50|180292.4|180202.4|180284.4|180194.4|180295.7|180205.7|180279|180189|18
1723710660000|2024-08-15 08:31:00|180284.2|180194.2|180280|180190|180287.7|180197.7|180280|180190|16
1723710670000|2024-08-15 08:31:10|180283.6|180193.6|180284.7|180194.7|180290.9|180200.9|180283.6|180193.6|17
1723710680000|2024-08-15 08:31:20|180283.8|180193.8|180263.3|180173.3|180286.8|180196.8|180261.3|180171.3|17
1723710690000|2024-08-15 08:31:30|180262.6|180172.6|180262.2|180172.2|180262.6|180172.6|180259.9|180169.9|8
1723710700000|2024-08-15 08:31:40|180260.9|180170.9|180260|180170|180262.2|180172.2|180252.6|180162.6|23
1723710710000|2024-08-15 08:31:50|180259.5|180169.5|180261.1|180171.1|180264.8|180174.8|180257.6|180167.6|22
1723710720000|2024-08-15 08:32:00|180260.7|180170.7|180260.5|180170.5|180265.1|180175.1|180260.5|180170.5|21
1723710730000|2024-08-15 08:32:10|180259.9|180169.9|180261.4|180171.4|180265|180175|180259.4|180169.4|18
1723710740000|2024-08-15 08:32:20|180260.5|180170.5|180259.2|180169.2|180272.4|180182.4|180257.8|180167.8|29
1723710750000|2024-08-15 08:32:30|180260|180170|180257.8|180167.8|180264|180174|180255.1|180165.1|24
1723710760000|2024-08-15 08:32:40|180257.4|180167.4|180259.7|180169.7|180261.6|180171.6|180256.9|180166.9|17
1723710770000|2024-08-15 08:32:50|180262.8|180172.8|180254.8|180164.8|180264.1|180174.1|180254.8|180164.8|10
1723710780000|2024-08-15 08:33:00|180254|180164|180251.1|180161.1|180254|180164|180250.5|180160.5|17
1723710790000|2024-08-15 08:33:10|180250.4|180160.4|180183.3|180093.3|180263.8|180173.8|180183.3|180093.3|19
1723710800000|2024-08-15 08:33:20|180181|180091|180185.9|180095.9|180185.9|180095.9|180178.3|180088.3|23
1723710810000|2024-08-15 08:33:30|180184.7|180094.7|180184.6|180094.6|180185.3|180095.3|180175.3|180085.3|20
1723710820000|2024-08-15 08:33:40|180185.6|180095.6|180182|180092|180185.6|180095.6|180181.9|180091.9|13
1723710830000|2024-08-15 08:33:50|180184.7|180094.7|180186.7|180096.7|180187.5|180097.5|180183.1|180093.1|9
1723710840000|2024-08-15 08:34:00|180186.8|180096.8|180186.6|180096.6|180186.8|180096.8|180186.6|180096.6|3
1723710850000|2024-08-15 08:34:10|180185.9|180095.9|180186.6|180096.6|180187.9|180097.9|180185.9|180095.9|9
1723710860000|2024-08-15 08:34:20|180185.4|180095.4|180186.7|180096.7|180187.2|180097.2|180183.5|180093.5|6
1723710870000|2024-08-15 08:34:30|180184.2|180094.2|180184.6|180094.6|180198.9|180108.9|180181.7|180091.7|16
1723710880000|2024-08-15 08:34:40|180182.1|180092.1|180180.7|180090.7|180185.3|180095.3|180180.7|180090.7|14
1723710890000|2024-08-15 08:34:50|180181.5|180091.5|180183.1|180093.1|180186.1|180096.1|180181.5|180091.5|17
1723710900000|2024-08-15 08:35:00|180183.9|180093.9|180180.8|180090.8|180184.2|180094.2|180179.2|180089.2|11
1723710910000|2024-08-15 08:35:10|180181.6|180091.6|180183|180093|180183|180093|180179.5|180089.5|12
1723710920000|2024-08-15 08:35:20|180180.8|180090.8|180181.4|180091.4|180183.7|180093.7|180178.5|180088.5|14
1723710930000|2024-08-15 08:35:30|180184|180094|180180.1|180090.1|180184.5|180094.5|180180|180090|7
1723710940000|2024-08-15 08:35:40|180181.9|180091.9|180177.7|180087.7|180182.1|180092.1|180177.3|180087.3|12
1723710950000|2024-08-15 08:35:50|180177.3|180087.3|180102|180012|180177.3|180087.3|180099.3|180009.3|14
1723710960000|2024-08-15 08:36:00|180102.1|180012.1|180121.3|180031.3|180121.3|180031.3|180098.4|180008.4|19
1723710970000|2024-08-15 08:36:10|180120|180030|180120.5|180030.5|180121.6|180031.6|180120|180030|9
1723710980000|2024-08-15 08:36:20|180121.2|180031.2|180121.3|180031.3|180122.4|180032.4|180121.2|180031.2|5
1723710990000|2024-08-15 08:36:30|180121.7|180031.7|180123.8|180033.8|180126.6|180036.6|180120.9|180030.9|12
1723711000000|2024-08-15 08:36:40|180124.6|180034.6|180124.5|180034.5|180124.6|180034.6|180123.9|180033.9|4
1723711010000|2024-08-15 08:36:50|180124.4|180034.4|180123|180033|180124.4|180034.4|180122.9|180032.9|5
1723711020000|2024-08-15 08:37:00|180123.1|180033.1|180163.3|180073.3|180167.1|180077.1|180117.8|180027.8|24
1723711030000|2024-08-15 08:37:10|180163.1|180073.1|180155.5|180065.5|180166.2|180076.2|180155.5|180065.5|18
1723711040000|2024-08-15 08:37:20|180162.2|180072.2|180170.6|180080.6|180170.6|180080.6|180162.2|180072.2|17
1723711050000|2024-08-15 08:37:30|180169.8|180079.8|180186.2|180096.2|180186.2|180096.2|180161.1|180071.1|16
1723711060000|2024-08-15 08:37:40|180186.4|180096.4|180187.7|180097.7|180187.7|180097.7|180186.4|180096.4|7
1723711070000|2024-08-15 08:37:50|180187.8|180097.8|180239.6|180149.6|180253.7|180163.7|180187.8|180097.8|14
1723711080000|2024-08-15 08:38:00|180239.8|180149.8|180240|180150|180241.1|180151.1|180236.5|180146.5|12
1723711090000|2024-08-15 08:38:10|180240.8|180150.8|180262.5|180172.5|180262.5|180172.5|180239.6|180149.6|20
1723711100000|2024-08-15 08:38:20|180265.4|180175.4|180257.4|180167.4|180282.4|180192.4|180256.3|180166.3|14
1723711110000|2024-08-15 08:38:30|180252.1|180162.1|180241.5|180151.5|180252.1|180162.1|180241.5|180151.5|12
1723711120000|2024-08-15 08:38:40|180241.9|180151.9|180238.2|180148.2|180242.3|180152.3|180238.2|180148.2|6
1723711130000|2024-08-15 08:38:50|180239.8|180149.8|180244.3|180154.3|180246.2|180156.2|180239.8|180149.8|11
1723711140000|2024-08-15 08:39:00|180244.2|180154.2|180236.5|180146.5|180244.2|180154.2|180236.5|180146.5|12
1723711150000|2024-08-15 08:39:10|180236.6|180146.6|180229.9|180139.9|180236.6|180146.6|180229.6|180139.6|19
1723711160000|2024-08-15 08:39:20|180231|180141|180233.2|180143.2|180234.5|180144.5|180230.4|180140.4|16
1723711170000|2024-08-15 08:39:30|180234.5|180144.5|180234.6|180144.6|180237.4|180147.4|180232|180142|11
1723711180000|2024-08-15 08:39:40|180236.1|180146.1|180237.8|180147.8|180238|180148|180232.5|180142.5|11
1723711190000|2024-08-15 08:39:50|180236.8|180146.8|180260.8|180170.8|180263|180173|180236.8|180146.8|18
1723711200000|2024-08-15 08:40:00|180260.7|180170.7|180262.1|180172.1|180262.2|180172.2|180255.5|180165.5|12
1723711210000|2024-08-15 08:40:10|180261.4|180171.4|180300.8|180210.8|180303.4|180213.4|180258.8|180168.8|16
1723711220000|2024-08-15 08:40:20|180300.7|180210.7|180318.9|180228.9|180325.4|180235.4|180300.5|180210.5|12
1723711230000|2024-08-15 08:40:30|180319.3|180229.3|180322.4|180232.4|180324.3|180234.3|180319.3|180229.3|11
1723711240000|2024-08-15 08:40:40|180327.3|180237.3|180326.8|180236.8|180327.3|180237.3|180324.6|180234.6|12
1723711250000|2024-08-15 08:40:50|180325.7|180235.7|180329|180239|180329|180239|180324|180234|7
1723711260000|2024-08-15 08:41:00|180329.9|180239.9|180327.6|180237.6|180329.9|180239.9|180327.5|180237.5|9
1723711270000|2024-08-15 08:41:10|180327.5|180237.5|180329|180239|180329|180239|180326|180236|7
1723711280000|2024-08-15 08:41:20|180325.8|180235.8|180326.7|180236.7|180330|180240|180325.8|180235.8|13
1723711290000|2024-08-15 08:41:30|180329.6|180239.6|180329.2|180239.2|180329.7|180239.7|180329|180239|4
1723711300000|2024-08-15 08:41:40|180329.3|180239.3|180329.1|180239.1|180329.4|180239.4|180328.7|180238.7|5
1723711310000|2024-08-15 08:41:50|180329.2|180239.2|180327.9|180237.9|180329.2|180239.2|180326.4|180236.4|6
1723711320000|2024-08-15 08:42:00|180328.3|180238.3|180325.7|180235.7|180328.3|180238.3|180321.4|180231.4|8
1723711330000|2024-08-15 08:42:10|180323.6|180233.6|180323.6|180233.6|180323.6|180233.6|180323.6|180233.6|1
1723711340000|2024-08-15 08:42:20|180321.5|180231.5|180323.3|180233.3|180323.3|180233.3|180321.5|180231.5|3
1723711350000|2024-08-15 08:42:30|180323.4|180233.4|180321.4|180231.4|180325.4|180235.4|180321.4|180231.4|6
1723711360000|2024-08-15 08:42:40|180323.6|180233.6|180320.5|180230.5|180328.2|180238.2|180320.5|180230.5|6
1723711370000|2024-08-15 08:42:50|180322.3|180232.3|180316.1|180226.1|180324.1|180234.1|180316.1|180226.1|8
1723711380000|2024-08-15 08:43:00|180318.5|180228.5|180312.7|180222.7|180318.5|180228.5|180284.8|180194.8|19
1723711390000|2024-08-15 08:43:10|180313.4|180223.4|180312.3|180222.3|180315.7|180225.7|180311.4|180221.4|16
1723711400000|2024-08-15 08:43:20|180310.1|180220.1|180313.1|180223.1|180313.1|180223.1|180310.1|180220.1|10
1723711410000|2024-08-15 08:43:30|180310.4|180220.4|180311.2|180221.2|180313.3|180223.3|180308.9|180218.9|8
1723711420000|2024-08-15 08:43:40|180310.3|180220.3|180312.7|180222.7|180314.9|180224.9|180308|180218|13
1723711430000|2024-08-15 08:43:50|180310.6|180220.6|180259|180169|180310.6|180220.6|180256.2|180166.2|21
1723711440000|2024-08-15 08:44:00|180259.1|180169.1|180309.1|180219.1|180314|180224|180254.5|180164.5|22
1723711450000|2024-08-15 08:44:10|180311|180221|180308.9|180218.9|180313.1|180223.1|180308.5|180218.5|19
1723711460000|2024-08-15 08:44:20|180308|180218|180307.9|180217.9|180308|180218|180307.4|180217.4|6
1723711470000|2024-08-15 08:44:30|180305.1|180215.1|180312.8|180222.8|180316.2|180226.2|180305.1|180215.1|19
1723711480000|2024-08-15 08:44:40|180315.4|180225.4|180314.8|180224.8|180316.4|180226.4|180312.7|180222.7|8
1723711490000|2024-08-15 08:44:50|180314.9|180224.9|180315.8|180225.8|180315.9|180225.9|180312.5|180222.5|10
1723711500000|2024-08-15 08:45:00|180317.3|180227.3|180320.7|180230.7|180321.8|180231.8|180317.3|180227.3|13
1723711510000|2024-08-15 08:45:10|180324.3|180234.3|180333.6|180243.6|180336.1|180246.1|180321.7|180231.7|11
1723711520000|2024-08-15 08:45:20|180329.8|180239.8|180327|180237|180333.6|180243.6|180324.4|180234.4|12
1723711530000|2024-08-15 08:45:30|180328.7|180238.7|180323.1|180233.1|180328.7|180238.7|180323.1|180233.1|8
1723711540000|2024-08-15 08:45:40|180325.6|180235.6|180326.3|180236.3|180327.4|180237.4|180324|180234|14
1723711550000|2024-08-15 08:45:50|180323.3|180233.3|180326.4|180236.4|180326.4|180236.4|180323.3|180233.3|11
1723711560000|2024-08-15 08:46:00|180324.1|180234.1|180325.1|180235.1|180325.5|180235.5|180317.5|180227.5|6
1723711570000|2024-08-15 08:46:10|180324.9|180234.9|180323.3|180233.3|180324.9|180234.9|180323.3|180233.3|5
1723711580000|2024-08-15 08:46:20|180322.5|180232.5|180330.6|180240.6|180330.6|180240.6|180319.6|180229.6|16
1723711590000|2024-08-15 08:46:30|180322.9|180232.9|180322.6|180232.6|180325.3|180235.3|180320.1|180230.1|11
1723711600000|2024-08-15 08:46:40|180325.1|180235.1|180326.9|180236.9|180327.5|180237.5|180325.1|180235.1|8
1723711610000|2024-08-15 08:46:50|180326.8|180236.8|180327.3|180237.3|180327.3|180237.3|180326.8|180236.8|2
1723711620000|2024-08-15 08:47:00|180328|180238|180323.1|180233.1|180328|180238|180319|180229|17
1723711630000|2024-08-15 08:47:10|180324.6|180234.6|180325.2|180235.2|180325.4|180235.4|180323.7|180233.7|9
1723711640000|2024-08-15 08:47:20|180326.7|180236.7|180325.4|180235.4|180326.9|180236.9|180319|180229|10
1723711650000|2024-08-15 08:47:30|180326.1|180236.1|180330.1|180240.1|180330.2|180240.2|180326.1|180236.1|14
1723711660000|2024-08-15 08:47:40|180328.4|180238.4|180332.6|180242.6|180334.5|180244.5|180328.3|180238.3|16
1723711670000|2024-08-15 08:47:50|180330.7|180240.7|180339.7|180249.7|180342.3|180252.3|180330.7|180240.7|7
1723711680000|2024-08-15 08:48:00|180343.2|180253.2|180342.4|180252.4|180343.2|180253.2|180341.7|180251.7|4
1723711690000|2024-08-15 08:48:10|180341.7|180251.7|180340.7|180250.7|180342.4|180252.4|180340.2|180250.2|5
1723711700000|2024-08-15 08:48:20|180340.2|180250.2|180334.4|180244.4|180340.7|180250.7|180334.4|180244.4|5
1723711710000|2024-08-15 08:48:30|180336.7|180246.7|180334.2|180244.2|180338|180248|180334.2|180244.2|7
1723711720000|2024-08-15 08:48:40|180334.1|180244.1|180281.4|180191.4|180335.6|180245.6|180247.7|180157.7|25
1723711730000|2024-08-15 08:48:50|180283.6|180193.6|180284.6|180194.6|180284.6|180194.6|180268.6|180178.6|18
1723711740000|2024-08-15 08:49:00|180287.2|180197.2|180320.9|180230.9|180322.4|180232.4|180287.2|180197.2|11
1723711750000|2024-08-15 08:49:10|180321.4|180231.4|180321.4|180231.4|180321.4|180231.4|180321.4|180231.4|1
1723711760000|2024-08-15 08:49:20|180320.4|180230.4|180320.3|180230.3|180320.4|180230.4|180319.9|180229.9|5
1723711770000|2024-08-15 08:49:30|180319.5|180229.5|180318.5|180228.5|180319.5|180229.5|180317.4|180227.4|11
1723711780000|2024-08-15 08:49:40|180316.7|180226.7|180315.5|180225.5|180318.1|180228.1|180315.4|180225.4|7
1723711790000|2024-08-15 08:49:50|180316.2|180226.2|180316.5|180226.5|180317.4|180227.4|180314.4|180224.4|6
1723711800000|2024-08-15 08:50:00|180316.8|180226.8|180317.5|180227.5|180319.7|180229.7|180315.6|180225.6|9
1723711810000|2024-08-15 08:50:10|180317.7|180227.7|180314.6|180224.6|180318.3|180228.3|180314.6|180224.6|7
1723711820000|2024-08-15 08:50:20|180315.4|180225.4|180334.3|180244.3|180337|180247|180315.3|180225.3|7
1723711830000|2024-08-15 08:50:30|180338.5|180248.5|180345.8|180255.8|180345.8|180255.8|180338|180248|12
1723711840000|2024-08-15 08:50:40|180345.2|180255.2|180347.4|180257.4|180348.7|180258.7|180345.2|180255.2|4
1723711850000|2024-08-15 08:50:50|180345.7|180255.7|180352.5|180262.5|180352.5|180262.5|180345.4|180255.4|6
1723711860000|2024-08-15 08:51:00|180350.6|180260.6|180351.4|180261.4|180351.4|180261.4|180350.1|180260.1|7
1723711870000|2024-08-15 08:51:10|180347.3|180257.3|180341.3|180251.3|180347.3|180257.3|180339.3|180249.3|4
1723711880000|2024-08-15 08:51:20|180344.1|180254.1|180340.5|180250.5|180344.1|180254.1|180340.2|180250.2|9
1723711890000|2024-08-15 08:51:30|180339.6|180249.6|180340.5|180250.5|180340.5|180250.5|180339.6|180249.6|2
1723711900000|2024-08-15 08:51:40|180338.3|180248.3|180338.8|180248.8|180340.9|180250.9|180338.3|180248.3|4
1723711910000|2024-08-15 08:51:50|180339.4|180249.4|180336.5|180246.5|180339.4|180249.4|180335.9|180245.9|9
1723711920000|2024-08-15 08:52:00|180337.7|180247.7|180337|180247|180338.2|180248.2|180334.5|180244.5|14
1723711930000|2024-08-15 08:52:10|180338.7|180248.7|180338.7|180248.7|180338.7|180248.7|180338.7|180248.7|1
1723711940000|2024-08-15 08:52:20|180337|180247|180337.9|180247.9|180342.2|180252.2|180337|180247|4
1723711950000|2024-08-15 08:52:30|180341|180251|180338.4|180248.4|180341|180251|180334.6|180244.6|11
1723711960000|2024-08-15 08:52:40|180338|180248|180335.8|180245.8|180338.6|180248.6|180333.5|180243.5|8
1723711970000|2024-08-15 08:52:50|180333.1|180243.1|180331.2|180241.2|180333.1|180243.1|180331|180241|11
1723711980000|2024-08-15 08:53:00|180329.5|180239.5|180331.3|180241.3|180333.1|180243.1|180329|180239|5
1723711990000|2024-08-15 08:53:10|180329.3|180239.3|180331|180241|180331|180241|180329.3|180239.3|3
1723712000000|2024-08-15 08:53:20|180332.7|180242.7|180343.3|180253.3|180344|180254|180332.7|180242.7|13
1723712010000|2024-08-15 08:53:30|180342.3|180252.3|180342.3|180252.3|180343.4|180253.4|180338.4|180248.4|8
1723712020000|2024-08-15 08:53:40|180340.2|180250.2|180343|180253|180343|180253|180336.5|180246.5|10
1723712030000|2024-08-15 08:53:50|180342.6|180252.6|180344|180254|180344|180254|180342.6|180252.6|3
1723712040000|2024-08-15 08:54:00|180343.3|180253.3|180339.2|180249.2|180346.3|180256.3|180338.5|180248.5|18
1723712050000|2024-08-15 08:54:10|180341.7|180251.7|180358.9|180268.9|180364.3|180274.3|180341.7|180251.7|7
1723712060000|2024-08-15 08:54:20|180361.5|180271.5|180360.8|180270.8|180361.5|180271.5|180357.9|180267.9|8
1723712070000|2024-08-15 08:54:30|180403|180313|180392.8|180302.8|180418.6|180328.6|180390.3|180300.3|16
1723712080000|2024-08-15 08:54:40|180391.3|180301.3|180426.6|180336.6|180432.8|180342.8|180391.1|180301.1|15
1723712090000|2024-08-15 08:54:50|180425.5|180335.5|180424.9|180334.9|180429.9|180339.9|180420.9|180330.9|14
1723712100000|2024-08-15 08:55:00|180427.2|180337.2|180429.4|180339.4|180436.2|180346.2|180425.1|180335.1|13
1723712110000|2024-08-15 08:55:10|180432.1|180342.1|180435.5|180345.5|180435.5|180345.5|180432.1|180342.1|9
1723712120000|2024-08-15 08:55:20|180432.8|180342.8|180428.4|180338.4|180432.8|180342.8|180422.2|180332.2|7
1723712130000|2024-08-15 08:55:30|180428|180338|180432.2|180342.2|180432.2|180342.2|180426.7|180336.7|8
1723712140000|2024-08-15 08:55:40|180431.6|180341.6|180475.9|180385.9|180477.9|180387.9|180431.6|180341.6|10
1723712150000|2024-08-15 08:55:50|180478.4|180388.4|180476.6|180386.6|180478.4|180388.4|180474.6|180384.6|5
1723712160000|2024-08-15 08:56:00|180466.6|180376.6|180483.1|180393.1|180487|180397|180466.6|180376.6|17
1723712170000|2024-08-15 08:56:10|180490.8|180400.8|180496.1|180406.1|180496.1|180406.1|180489|180399|7
1723712180000|2024-08-15 08:56:20|180497.1|180407.1|180509.9|180419.9|180509.9|180419.9|180495.9|180405.9|5
1723712190000|2024-08-15 08:56:30|180511.1|180421.1|180507.2|180417.2|180512.4|180422.4|180506.4|180416.4|19
1723712200000|2024-08-15 08:56:40|180502.3|180412.3|180508.2|180418.2|180508.2|180418.2|180498.9|180408.9|17
1723712210000|2024-08-15 08:56:50|180509.8|180419.8|180509|180419|180510|180420|180508.9|180418.9|9
1723712220000|2024-08-15 08:57:00|180509.9|180419.9|180515.2|180425.2|180515.2|180425.2|180509.9|180419.9|6
1723712230000|2024-08-15 08:57:10|180517.8|180427.8|180522.3|180432.3|180538|180448|180517.6|180427.6|8
1723712240000|2024-08-15 08:57:20|180524.1|180434.1|180525.1|180435.1|180525.2|180435.2|180523.3|180433.3|6
1723712250000|2024-08-15 08:57:30|180523.1|180433.1|180527.4|180437.4|180546.9|180456.9|180523.1|180433.1|15
1723712260000|2024-08-15 08:57:40|180527.2|180437.2|180532.4|180442.4|180532.6|180442.6|180527.2|180437.2|9
1723712270000|2024-08-15 08:57:50|180531.2|180441.2|180549.3|180459.3|180549.7|180459.7|180531.2|180441.2|10
1723712280000|2024-08-15 08:58:00|180549.2|180459.2|180573.1|180483.1|180574.1|180484.1|180548.3|180458.3|15
1723712290000|2024-08-15 08:58:10|180573.9|180483.9|180571.2|180481.2|180574.2|180484.2|180571.2|180481.2|4
1723712300000|2024-08-15 08:58:20|180571.4|180481.4|180570.3|180480.3|180574.2|180484.2|180570.3|180480.3|7
1723712310000|2024-08-15 08:58:30|180572.1|180482.1|180573.1|180483.1|180573.1|180483.1|180572.1|180482.1|6
1723712320000|2024-08-15 08:58:40|180572.3|180482.3|180571.7|180481.7|180573.1|180483.1|180571.7|180481.7|4
1723712330000|2024-08-15 08:58:50|180571.6|180481.6|180588.9|180498.9|180594.3|180504.3|180571.6|180481.6|12
1723712340000|2024-08-15 08:59:00|180593.5|180503.5|180588.3|180498.3|180593.7|180503.7|180588.3|180498.3|3
1723712350000|2024-08-15 08:59:10|180588|180498|180586.7|180496.7|180591.6|180501.6|180581.2|180491.2|9
1723712360000|2024-08-15 08:59:20|180587|180497|180588.6|180498.6|180594.9|180504.9|180586.6|180496.6|10
1723712370000|2024-08-15 08:59:30|180588.2|180498.2|180522.9|180432.9|180588.2|180498.2|180515.9|180425.9|9
1723712380000|2024-08-15 08:59:40|180522.6|180432.6|180519.1|180429.1|180522.6|180432.6|180519.1|180429.1|5
1723712390000|2024-08-15 08:59:50|180519.7|180429.7|180525.6|180435.6|180525.6|180435.6|180519.7|180429.7|10
1723712400000|2024-08-15 09:00:00|180523.6|180433.6|180523.4|180433.4|180524.2|180434.2|180520.8|180430.8|14
1723712410000|2024-08-15 09:00:10|180523.6|180433.6|180512.5|180422.5|180531.9|180441.9|180501.6|180411.6|11
1723712420000|2024-08-15 09:00:20|180512.4|180422.4|180512.9|180422.9|180516.7|180426.7|180493.7|180403.7|13
1723712430000|2024-08-15 09:00:30|180512.8|180422.8|180509.8|180419.8|180512.8|180422.8|180508.7|180418.7|15
1723712440000|2024-08-15 09:00:40|180507.3|180417.3|180506.3|180416.3|180508.4|180418.4|180503.9|180413.9|7
1723712450000|2024-08-15 09:00:50|180506.4|180416.4|180404.2|180314.2|180506.4|180416.4|180397.2|180307.2|24
1723712460000|2024-08-15 09:01:00|180404.3|180314.3|180416.3|180326.3|180416.3|180326.3|180402.6|180312.6|29
1723712470000|2024-08-15 09:01:10|180414.5|180324.5|180417.3|180327.3|180417.3|180327.3|180414.5|180324.5|8
1723712480000|2024-08-15 09:01:20|180421.5|180331.5|180426.4|180336.4|180426.4|180336.4|180420.2|180330.2|22
1723712490000|2024-08-15 09:01:30|180425.1|180335.1|180424.9|180334.9|180426.5|180336.5|180424.1|180334.1|8
1723712500000|2024-08-15 09:01:40|180425.8|180335.8|180424.9|180334.9|180425.8|180335.8|180424.9|180334.9|2
1723712510000|2024-08-15 09:01:50|180425|180335|180405.7|180315.7|180426|180336|180404.6|180314.6|18
1723712520000|2024-08-15 09:02:00|180405.9|180315.9|180403.3|180313.3|180405.9|180315.9|180399.7|180309.7|17
1723712530000|2024-08-15 09:02:10|180404.3|180314.3|180337.4|180247.4|180404.4|180314.4|180326.3|180236.3|12
1723712540000|2024-08-15 09:02:20|180335.2|180245.2|180338.4|180248.4|180341.2|180251.2|180335.2|180245.2|17
1723712550000|2024-08-15 09:02:30|180339.1|180249.1|180318|180228|180347.6|180257.6|180314.9|180224.9|16
1723712560000|2024-08-15 09:02:40|180318.5|180228.5|180318.7|180228.7|180318.7|180228.7|180314.2|180224.2|7
1723712570000|2024-08-15 09:02:50|180318.4|180228.4|180319.2|180229.2|180320.1|180230.1|180317.1|180227.1|5
1723712580000|2024-08-15 09:03:00|180317.1|180227.1|180309.9|180219.9|180317.1|180227.1|180309.5|180219.5|9
1723712590000|2024-08-15 09:03:10|180310.9|180220.9|180323.9|180233.9|180323.9|180233.9|180310.9|180220.9|9
1723712600000|2024-08-15 09:03:20|180324.2|180234.2|180317.2|180227.2|180324.2|180234.2|180303.2|180213.2|11
1723712610000|2024-08-15 09:03:30|180316.2|180226.2|180316.2|180226.2|180317.2|180227.2|180316.2|180226.2|3
1723712620000|2024-08-15 09:03:40|180318.1|180228.1|180318.1|180228.1|180318.1|180228.1|180318.1|180228.1|1
1723712630000|2024-08-15 09:03:50|180318.5|180228.5|180324.9|180234.9|180324.9|180234.9|180318.5|180228.5|8
1723712640000|2024-08-15 09:04:00|180325|180235|180318.8|180228.8|180325|180235|180316.4|180226.4|5
1723712650000|2024-08-15 09:04:10|180317.1|180227.1|180322.1|180232.1|180322.1|180232.1|180317.1|180227.1|3
1723712660000|2024-08-15 09:04:20|180326.8|180236.8|180314.8|180224.8|180326.8|180236.8|180303.9|180213.9|6
1723712670000|2024-08-15 09:04:30|180317.4|180227.4|180322.7|180232.7|180325.2|180235.2|180317.4|180227.4|6
1723712680000|2024-08-15 09:04:40|180335.5|180245.5|180323.4|180233.4|180336.3|180246.3|180323.4|180233.4|12
1723712690000|2024-08-15 09:04:50|180326.8|180236.8|180330.4|180240.4|180337|180247|180323.1|180233.1|11
1723712700000|2024-08-15 09:05:00|180329.4|180239.4|180333.8|180243.8|180334.4|180244.4|180329.4|180239.4|14
1723712710000|2024-08-15 09:05:10|180333.9|180243.9|180339.7|180249.7|180339.7|180249.7|180333.9|180243.9|6
1723712720000|2024-08-15 09:05:20|180335.8|180245.8|180332.4|180242.4|180335.9|180245.9|180328.3|180238.3|8
1723712730000|2024-08-15 09:05:30|180333.6|180243.6|180330|180240|180333.6|180243.6|180328.7|180238.7|7
1723712740000|2024-08-15 09:05:40|180330.4|180240.4|180330.6|180240.6|180330.6|180240.6|180330.4|180240.4|2
1723712750000|2024-08-15 09:05:50|180329.8|180239.8|180329.9|180239.9|180329.9|180239.9|180329.8|180239.8|2
1723712760000|2024-08-15 09:06:00|180329.8|180239.8|180324.1|180234.1|180329.8|180239.8|180324.1|180234.1|8
1723712770000|2024-08-15 09:06:10|180327.3|180237.3|180323.6|180233.6|180328|180238|180323.4|180233.4|7
1723712780000|2024-08-15 09:06:20|180336.6|180246.6|180396.5|180306.5|180398.2|180308.2|180335.9|180245.9|23
1723712790000|2024-08-15 09:06:30|180396.7|180306.7|180400.1|180310.1|180401.3|180311.3|180395|180305|11
1723712800000|2024-08-15 09:06:40|180400|180310|180400|180310|180400|180310|180395.4|180305.4|4
1723712810000|2024-08-15 09:06:50|180400.1|180310.1|180406.4|180316.4|180406.4|180316.4|180398.7|180308.7|6
1723712820000|2024-08-15 09:07:00|180409.2|180319.2|180427.4|180337.4|180447.2|180357.2|180409.2|180319.2|17
1723712830000|2024-08-15 09:07:10|180426.9|180336.9|180425.6|180335.6|180429.8|180339.8|180424.8|180334.8|7
1723712840000|2024-08-15 09:07:20|180430.2|180340.2|180432|180342|180432|180342|180430.2|180340.2|2
1723712850000|2024-08-15 09:07:30|180432.8|180342.8|180433.5|180343.5|180433.9|180343.9|180432.8|180342.8|5
1723712860000|2024-08-15 09:07:40|180436|180346|180439|180349|180439|180349|180436|180346|5
1723712870000|2024-08-15 09:07:50|180437.6|180347.6|180437.3|180347.3|180437.8|180347.8|180436.7|180346.7|7
1723712880000|2024-08-15 09:08:00|180437.9|180347.9|180439.6|180349.6|180444.2|180354.2|180427.2|180337.2|20
1723712890000|2024-08-15 09:08:10|180442.8|180352.8|180462.3|180372.3|180486.7|180396.7|180442.8|180352.8|20
1723712900000|2024-08-15 09:08:20|180463.9|180373.9|180459.4|180369.4|180464.7|180374.7|180459.4|180369.4|5
1723712930000|2024-08-15 09:08:50|180458.5|180368.5|180467.9|180377.9|180467.9|180377.9|180458.5|180368.5|2
1723712940000|2024-08-15 09:09:00|180469.4|180379.4|180469.4|180379.4|180469.4|180379.4|180469.4|180379.4|1
1723712950000|2024-08-15 09:09:10|180462.6|180372.6|180464.1|180374.1|180466.2|180376.2|180460.3|180370.3|5
1723712960000|2024-08-15 09:09:20|180466.8|180376.8|180463.7|180373.7|180469.2|180379.2|180458.4|180368.4|11
1723712970000|2024-08-15 09:09:30|180471.6|180381.6|180474.9|180384.9|180474.9|180384.9|180471.6|180381.6|5
1723712980000|2024-08-15 09:09:40|180475.7|180385.7|180475.8|180385.8|180475.8|180385.8|180475.7|180385.7|2
1723712990000|2024-08-15 09:09:50|180475.9|180385.9|180460.3|180370.3|180475.9|180385.9|180460.3|180370.3|3
1723713000000|2024-08-15 09:10:00|180460.6|180370.6|180473.8|180383.8|180473.8|180383.8|180459.2|180369.2|5
1723713010000|2024-08-15 09:10:10|180475.3|180385.3|180489.3|180399.3|180499|180405.3|180471.4|180369|14
1723713020000|2024-08-15 09:10:20|180485.9|180395.9|180486.5|180396.5|180506.1|180416.1|180485.9|180395.9|22
1723713030000|2024-08-15 09:10:30|180486.6|180396.6|180487.6|180397.6|180488|180398|180483.6|180393.6|6
1723713040000|2024-08-15 09:10:40|180488|180398|180487.6|180397.6|180488|180398|180487.6|180397.6|2
1723713050000|2024-08-15 09:10:50|180487.8|180397.8|180487.6|180397.6|180487.8|180397.8|180487.6|180397.6|2
1723713060000|2024-08-15 09:11:00|180487.8|180397.8|180481|180391|180487.8|180397.8|180475.7|180385.7|11
1723713070000|2024-08-15 09:11:10|180477.3|180387.3|180477.2|180387.2|180481.6|180391.6|180477.2|180387.2|4
1723713080000|2024-08-15 09:11:20|180475|180385|180473.6|180383.6|180475|180385|180471.4|180381.4|5
1723713090000|2024-08-15 09:11:30|180472.4|180382.4|180422.1|180332.1|180472.4|180382.4|180420.6|180330.6|17
1723713100000|2024-08-15 09:11:40|180420.6|180330.6|180419.1|180329.1|180424.3|180334.3|180419.1|180329.1|6
1723713110000|2024-08-15 09:11:50|180418.2|180328.2|180416.6|180326.6|180420.7|180330.7|180416.5|180326.5|12
1723713120000|2024-08-15 09:12:00|180418.4|180328.4|180419.3|180329.3|180419.3|180329.3|180416.5|180326.5|8
1723713130000|2024-08-15 09:12:10|180417.2|180327.2|180414.4|180324.4|180417.2|180327.2|180413.8|180323.8|11
1723713140000|2024-08-15 09:12:20|180412.5|180322.5|180412.5|180322.5|180412.5|180322.5|180410.4|180320.4|11
1723713150000|2024-08-15 09:12:30|180412.6|180322.6|180412.2|180322.2|180412.6|180322.6|180411.7|180321.7|8
1723713160000|2024-08-15 09:12:40|180411.8|180321.8|180410.6|180320.6|180412.5|180322.5|180409.5|180319.5|10
1723713170000|2024-08-15 09:12:50|180410.9|180320.9|180366|180276|180410.9|180320.9|180362.5|180272.5|21
1723713180000|2024-08-15 09:13:00|180364.8|180274.8|180355.4|180265.4|180365.6|180275.6|180350|180260|11
1723713190000|2024-08-15 09:13:10|180357.5|180267.5|180359|180269|180359|180269|180355.2|180265.2|6
1723713200000|2024-08-15 09:13:20|180357.8|180267.8|180354.8|180264.8|180357.9|180267.9|180354.6|180264.6|6
1723713210000|2024-08-15 09:13:30|180357.2|180267.2|180357.4|180267.4|180357.4|180267.4|180357.2|180267.2|2
1723713220000|2024-08-15 09:13:40|180353.2|180263.2|180364.2|180274.2|180365.9|180275.9|180353.2|180263.2|10
1723713230000|2024-08-15 09:13:50|180364.1|180274.1|180355.7|180265.7|180364.1|180274.1|180353.8|180263.8|12
1723713240000|2024-08-15 09:14:00|180355.5|180265.5|180351|180261|180356.9|180266.9|180348|180258|13
1723713250000|2024-08-15 09:14:10|180351.1|180261.1|180353.3|180263.3|180353.3|180263.3|180351.1|180261.1|2
1723713260000|2024-08-15 09:14:20|180354|180264|180357.9|180267.9|180357.9|180267.9|180354|180264|4
1723713270000|2024-08-15 09:14:30|180355.8|180265.8|180354|180264|180355.8|180265.8|180354|180264|2
1723713280000|2024-08-15 09:14:40|180355.8|180265.8|180344.9|180254.9|180357.6|180267.6|180344.9|180254.9|4
1723713310000|2024-08-15 09:15:10|180354.3|180264.3|180352.4|180262.4|180354.3|180264.3|180348.7|180258.7|7
1723713320000|2024-08-15 09:15:20|180356.1|180266.1|180329.4|180239.4|180356.1|180266.1|180327.3|180237.3|21
1723713330000|2024-08-15 09:15:30|180327.5|180237.5|180330|180240|180332|180242|180326.3|180236.3|15
1723713340000|2024-08-15 09:15:40|180330.1|180240.1|180341.1|180251.1|180341.1|180251.1|180330.1|180240.1|8
1723713350000|2024-08-15 09:15:50|180339|180249|180341.8|180251.8|180341.8|180251.8|180339|180249|3
1723713360000|2024-08-15 09:16:00|180341.1|180251.1|180334.9|180244.9|180344.1|180254.1|180333.2|180243.2|10
1723713370000|2024-08-15 09:16:10|180333.7|180243.7|180333.5|180243.5|180333.7|180243.7|180333.1|180243.1|5
1723713380000|2024-08-15 09:16:20|180333.8|180243.8|180340.5|180250.5|180344|180254|180333.8|180243.8|19
1723713390000|2024-08-15 09:16:30|180339.6|180249.6|180339.6|180249.6|180340.4|180250.4|180338.8|180248.8|13
1723713400000|2024-08-15 09:16:40|180339.1|180249.1|180344.4|180254.4|180344.4|180254.4|180338|180248|15
1723713410000|2024-08-15 09:16:50|180346.2|180256.2|180341.2|180251.2|180349.4|180259.4|180337.2|180247.2|15
1723713420000|2024-08-15 09:17:00|180338.5|180248.5|180388.1|180298.1|180395.4|180305.4|180337.2|180247.2|19
1723713430000|2024-08-15 09:17:10|180388|180298|180389.1|180299.1|180389.6|180299.6|180388|180298|7
1723713440000|2024-08-15 09:17:20|180389.7|180299.7|180372.4|180282.4|180392.4|180302.4|180370.9|180280.9|11
1723713450000|2024-08-15 09:17:30|180370.9|180280.9|180367.2|180277.2|180371.7|180281.7|180361.4|180271.4|9
1723713460000|2024-08-15 09:17:40|180368.1|180278.1|180370.9|180280.9|180370.9|180280.9|180368|180278|5
1723713470000|2024-08-15 09:17:50|180370.8|180280.8|180412.1|180322.1|180412.1|180322.1|180369.4|180279.4|9
1723713480000|2024-08-15 09:18:00|180414.2|180324.2|180413.1|180323.1|180414.2|180324.2|180410|180320|8
1723713490000|2024-08-15 09:18:10|180416.2|180326.2|180414.7|180324.7|180426.7|180336.7|180407.2|180317.2|12
1723713500000|2024-08-15 09:18:20|180413.1|180323.1|180411.8|180321.8|180413.9|180323.9|180408.1|180318.1|11
1723713510000|2024-08-15 09:18:30|180413.4|180323.4|180414.3|180324.3|180415.2|180325.2|180409.6|180319.6|11
1723713520000|2024-08-15 09:18:40|180414.4|180324.4|180405.7|180315.7|180414.5|180324.5|180405.7|180315.7|9
1723713530000|2024-08-15 09:18:50|180404.1|180314.1|180408.9|180318.9|180409.1|180319.1|180404.1|180314.1|9
1723713540000|2024-08-15 09:19:00|180408.8|180318.8|180413.8|180323.8|180413.8|180323.8|180408.8|180318.8|4
1723713550000|2024-08-15 09:19:10|180411|180321|180410.9|180320.9|180411|180321|180410.9|180320.9|2
1723713560000|2024-08-15 09:19:20|180409.8|180319.8|180411.6|180321.6|180413.6|180323.6|180409.8|180319.8|7
1723713570000|2024-08-15 09:19:30|180409.9|180319.9|180403.4|180313.4|180409.9|180319.9|180403.4|180313.4|6
1723713580000|2024-08-15 09:19:40|180405.3|180315.3|180403.3|180313.3|180406|180316|180403.3|180313.3|5
1723713590000|2024-08-15 09:19:50|180343.9|180253.9|180362.4|180272.4|180363.6|180273.6|180343.9|180253.9|10
1723713600000|2024-08-15 09:20:00|180365.6|180275.6|180371.1|180281.1|180373.3|180283.3|180363.3|180273.3|7
1723713610000|2024-08-15 09:20:10|180369.2|180279.2|180361.6|180271.6|180371.8|180281.8|180359.4|180269.4|9
1723713620000|2024-08-15 09:20:20|180357.9|180267.9|180359.2|180269.2|180361.2|180271.2|180357.9|180267.9|6
1723713630000|2024-08-15 09:20:30|180359.3|180269.3|180359.6|180269.6|180359.7|180269.7|180357.5|180267.5|6
1723713640000|2024-08-15 09:20:40|180360|180270|180423.6|180333.6|180423.6|180333.6|180359.4|180269.4|8
1723713650000|2024-08-15 09:20:50|180426|180336|180422.5|180332.5|180426|180336|180422|180332|8
1723713660000|2024-08-15 09:21:00|180424.5|180334.5|180424.5|180334.5|180424.7|180334.7|180424.5|180334.5|3
1723713670000|2024-08-15 09:21:10|180422.5|180332.5|180422.7|180332.7|180422.7|180332.7|180422.4|180332.4|5
1723713680000|2024-08-15 09:21:20|180421.6|180331.6|180416.3|180326.3|180427.8|180337.8|180409.3|180319.3|11
1723713690000|2024-08-15 09:21:30|180417.1|180327.1|180419.9|180329.9|180419.9|180329.9|180417.1|180327.1|3
1723713700000|2024-08-15 09:21:40|180417.2|180327.2|180417.9|180327.9|180417.9|180327.9|180417.2|180327.2|3
1723713710000|2024-08-15 09:21:50|180416.2|180326.2|180416.6|180326.6|180421.9|180331.9|180409.6|180319.6|13
1723713720000|2024-08-15 09:22:00|180412.1|180322.1|180412.6|180322.6|180412.6|180322.6|180408.8|180318.8|4
1723713730000|2024-08-15 09:22:10|180410.9|180320.9|180415.4|180325.4|180415.4|180325.4|180408.7|180318.7|6
1723713740000|2024-08-15 09:22:20|180413.4|180323.4|180413.8|180323.8|180413.8|180323.8|180412|180322|4
1723713750000|2024-08-15 09:22:30|180412.8|180322.8|180404.3|180314.3|180412.8|180322.8|180404.3|180314.3|7
1723713760000|2024-08-15 09:22:40|180406.5|180316.5|180402.2|180312.2|180406.9|180316.9|180402.2|180312.2|4
1723713770000|2024-08-15 09:22:50|180404.7|180314.7|180407.2|180317.2|180410.7|180320.7|180404.7|180314.7|6
1723713780000|2024-08-15 09:23:00|180403.3|180313.3|180406.2|180316.2|180406.2|180316.2|180403.3|180313.3|4
1723713790000|2024-08-15 09:23:10|180404.4|180314.4|180387.9|180297.9|180405.8|180315.8|180382.8|180292.8|11
1723713800000|2024-08-15 09:23:20|180373.5|180283.5|180380|180290|180380.4|180290.4|180373.5|180283.5|5
1723713810000|2024-08-15 09:23:30|180382.6|180292.6|180380.1|180290.1|180382.6|180292.6|180379.1|180289.1|6
1723713820000|2024-08-15 09:23:40|180384.6|180294.6|180385.2|180295.2|180385.2|180295.2|180384.6|180294.6|2
1723713830000|2024-08-15 09:23:50|180382.5|180292.5|180372.4|180282.4|180382.5|180292.5|180356.6|180266.6|6
1723713840000|2024-08-15 09:24:00|180373.1|180283.1|180372.6|180282.6|180373.1|180283.1|180370.1|180280.1|5
1723713850000|2024-08-15 09:24:10|180372.7|180282.7|180360.9|180270.9|180372.7|180282.7|180358.6|180268.6|6
1723713860000|2024-08-15 09:24:20|180361|180271|180359.2|180269.2|180361.4|180271.4|180358.9|180268.9|4
1723713870000|2024-08-15 09:24:30|180359.5|180269.5|180393.5|180303.5|180422.4|180332.4|180359.5|180269.5|15
1723713880000|2024-08-15 09:24:40|180397.4|180307.4|180378.9|180288.9|180401.5|180311.5|180376.5|180286.5|15
1723713890000|2024-08-15 09:24:50|180379.1|180289.1|180383.9|180293.9|180386.2|180296.2|180378.9|180288.9|11
1723713900000|2024-08-15 09:25:00|180384|180294|180388.2|180298.2|180388.2|180298.2|180380.9|180290.9|13
1723713910000|2024-08-15 09:25:10|180384.4|180294.4|180389.6|180299.6|180393.6|180303.6|180384.4|180294.4|6
1723713920000|2024-08-15 09:25:20|180386.1|180296.1|180394.3|180304.3|180394.3|180304.3|180386.1|180296.1|3
1723713930000|2024-08-15 09:25:30|180393.5|180303.5|180392.6|180302.6|180393.5|180303.5|180388.3|180298.3|8
1723713940000|2024-08-15 09:25:40|180392.7|180302.7|180391.2|180301.2|180395.3|180305.3|180391.2|180301.2|6
1723713950000|2024-08-15 09:25:50|180388.1|180298.1|180399.3|180309.3|180408.1|180318.1|180388.1|180298.1|8
1723713960000|2024-08-15 09:26:00|180399.4|180309.4|180372.7|180282.7|180399.4|180309.4|180366.1|180276.1|3
1723713970000|2024-08-15 09:26:10|180378.3|180288.3|180378.5|180288.5|180378.5|180288.5|180378.3|180288.3|2
1723713980000|2024-08-15 09:26:20|180376.3|180286.3|180377.2|180287.2|180377.2|180287.2|180371.8|180281.8|3
1723713990000|2024-08-15 09:26:30|180372.9|180282.9|180375.5|180285.5|180377.7|180287.7|180371.2|180281.2|8
1723714000000|2024-08-15 09:26:40|180375.8|180285.8|180377.2|180287.2|180377.9|180287.9|180374.2|180284.2|6
1723714010000|2024-08-15 09:26:50|180378.1|180288.1|180376.6|180286.6|180378.1|180288.1|180376.6|180286.6|3
1723714020000|2024-08-15 09:27:00|180404.6|180314.6|180398.1|180308.1|180404.6|180314.6|180394.4|180304.4|8
1723714030000|2024-08-15 09:27:10|180400.1|180310.1|180403|180313|180403.2|180313.2|180400|180310|5
1723714040000|2024-08-15 09:27:20|180405.2|180315.2|180409.9|180319.9|180409.9|180319.9|180404.2|180314.2|6
1723714050000|2024-08-15 09:27:30|180408.9|180318.9|180410.8|180320.8|180410.8|180320.8|180408.9|180318.9|2
1723714060000|2024-08-15 09:27:40|180409.5|180319.5|180408.8|180318.8|180409.5|180319.5|180408.6|180318.6|4
1723714070000|2024-08-15 09:27:50|180406.7|180316.7|180402.4|180312.4|180407.6|180317.6|180402.4|180312.4|4
1723714080000|2024-08-15 09:28:00|180408.1|180318.1|180408.3|180318.3|180408.5|180318.5|180408.1|180318.1|8
1723714090000|2024-08-15 09:28:10|180407|180317|180405.1|180315.1|180408.3|180318.3|180405.1|180315.1|11
1723714100000|2024-08-15 09:28:20|180403.9|180313.9|180406.6|180316.6|180407.5|180317.5|180403.9|180313.9|8
1723714110000|2024-08-15 09:28:30|180405.9|180315.9|180403.8|180313.8|180405.9|180315.9|180394.2|180304.2|12
1723714120000|2024-08-15 09:28:40|180405.3|180315.3|180400.2|180310.2|180406|180316|180400.2|180310.2|5
1723714130000|2024-08-15 09:28:50|180402.7|180312.7|180402.6|180312.6|180403|180313|180400.3|180310.3|8
1723714140000|2024-08-15 09:29:00|180400|180310|180397.2|180307.2|180400.6|180310.6|180397|180307|9
1723714150000|2024-08-15 09:29:10|180396.9|180306.9|180399.4|180309.4|180400.6|180310.6|180396.9|180306.9|7
1723714160000|2024-08-15 09:29:20|180399.5|180309.5|180399.8|180309.8|180399.8|180309.8|180399.5|180309.5|3
1723714170000|2024-08-15 09:29:30|180389.3|180299.3|180389.3|180299.3|180389.3|180299.3|180389.3|180299.3|1
1723714180000|2024-08-15 09:29:40|180389.9|180299.9|180389.2|180299.2|180390|180300|180389.2|180299.2|5
1723714190000|2024-08-15 09:29:50|180389.1|180299.1|180377.9|180287.9|180400.2|180310.2|180377.1|180287.1|9
1723714200000|2024-08-15 09:30:00|180377.6|180287.6|180341.7|180251.7|180377.6|180287.6|180338.3|180248.3|12
1723714210000|2024-08-15 09:30:10|180345.3|180255.3|180345.8|180255.8|180345.8|180255.8|180345.3|180255.3|3
1723714220000|2024-08-15 09:30:20|180346|180256|180351.1|180261.1|180356.7|180266.7|180346|180256|11
1723714230000|2024-08-15 09:30:30|180351.2|180261.2|180354.1|180264.1|180354.1|180264.1|180351.1|180261.1|5
1723714240000|2024-08-15 09:30:40|180351.8|180261.8|180352.4|180262.4|180352.4|180262.4|180348.2|180258.2|4
1723714250000|2024-08-15 09:30:50|180351.4|180261.4|180351.7|180261.7|180352|180262|180351.4|180261.4|5
1723714260000|2024-08-15 09:31:00|180350.7|180260.7|180351.4|180261.4|180351.4|180261.4|180350.4|180260.4|5
1723714270000|2024-08-15 09:31:10|180342.3|180252.3|180344.2|180254.2|180344.2|180254.2|180342.3|180252.3|6
1723714280000|2024-08-15 09:31:20|180344.5|180254.5|180344.6|180254.6|180344.6|180254.6|180344.5|180254.5|2
1723714290000|2024-08-15 09:31:30|180342.1|180252.1|180346.5|180256.5|180346.5|180256.5|180335.6|180245.6|10
1723714300000|2024-08-15 09:31:40|180346.3|180256.3|180345.7|180255.7|180346.3|180256.3|180344.8|180254.8|6
1723714310000|2024-08-15 09:31:50|180342.8|180252.8|180342.7|180252.7|180345|180255|180342.1|180252.1|6
1723714320000|2024-08-15 09:32:00|180344.8|180254.8|180345.1|180255.1|180345.1|180255.1|180344.8|180254.8|4
1723714330000|2024-08-15 09:32:10|180342.8|180252.8|180339.2|180249.2|180342.8|180252.8|180339.2|180249.2|2
1723714340000|2024-08-15 09:32:20|180339|180249|180338.5|180248.5|180339|180249|180338.1|180248.1|5
1723714350000|2024-08-15 09:32:30|180338.7|180248.7|180335.7|180245.7|180338.8|180248.8|180335.7|180245.7|3
1723714360000|2024-08-15 09:32:40|180332.8|180242.8|180344|180254|180344|180254|180332.8|180242.8|6
1723714370000|2024-08-15 09:32:50|180347.5|180257.5|180346.4|180256.4|180347.5|180257.5|180346.4|180256.4|2
1723714390000|2024-08-15 09:33:10|180352.3|180262.3|180350.3|180260.3|180355|180265|180347.8|180257.8|10
1723714400000|2024-08-15 09:33:20|180350.4|180260.4|180350.1|180260.1|180351.3|180261.3|180349.9|180259.9|6
1723714410000|2024-08-15 09:33:30|180351.1|180261.1|180350.2|180260.2|180352|180262|180350.2|180260.2|9
1723714420000|2024-08-15 09:33:40|180349.5|180259.5|180352.4|180262.4|180352.4|180262.4|180349.5|180259.5|8
1723714430000|2024-08-15 09:33:50|180349.4|180259.4|180350.1|180260.1|180350.1|180260.1|180348.4|180258.4|10
1723714440000|2024-08-15 09:34:00|180348.4|180258.4|180350.7|180260.7|180355.5|180265.5|180348.4|180258.4|10
1723714450000|2024-08-15 09:34:10|180350.8|180260.8|180350.1|180260.1|180351|180261|180350.1|180260.1|4
1723714470000|2024-08-15 09:34:30|180351|180261|180356.8|180266.8|180356.9|180266.9|180349.8|180259.8|12
1723714480000|2024-08-15 09:34:40|180356.5|180266.5|180356.1|180266.1|180356.5|180266.5|180355.9|180265.9|3
1723714490000|2024-08-15 09:34:50|180356.2|180266.2|180355.3|180265.3|180357.8|180267.8|180354.6|180264.6|6
1723714500000|2024-08-15 09:35:00|180355.4|180265.4|180357.5|180267.5|180357.5|180267.5|180355.4|180265.4|4
1723714510000|2024-08-15 09:35:10|180357.9|180267.9|180362.6|180272.6|180364.3|180274.3|180357.9|180267.9|3
1723714520000|2024-08-15 09:35:20|180360.4|180270.4|180356.5|180266.5|180361.7|180271.7|180353.3|180263.3|7
1723714530000|2024-08-15 09:35:30|180354.1|180264.1|180356.2|180266.2|180356.5|180266.5|180354.1|180264.1|6
1723714540000|2024-08-15 09:35:40|180356.1|180266.1|180352|180262|180358.3|180268.3|180348.2|180258.2|19
1723714550000|2024-08-15 09:35:50|180351.7|180261.7|180352.1|180262.1|180352.1|180262.1|180351.1|180261.1|14
1723714560000|2024-08-15 09:36:00|180351.8|180261.8|180352.4|180262.4|180352.4|180262.4|180351.8|180261.8|7
1723714570000|2024-08-15 09:36:10|180352.5|180262.5|180353.2|180263.2|180353.2|180263.2|180352.5|180262.5|6
1723714580000|2024-08-15 09:36:20|180346|180256|180347.5|180257.5|180347.5|180257.5|180342.4|180252.4|11
1723714590000|2024-08-15 09:36:30|180347.7|180257.7|180338.7|180248.7|180347.7|180257.7|180337.5|180247.5|7
1723714600000|2024-08-15 09:36:40|180338.9|180248.9|180334.4|180244.4|180339.1|180249.1|180334.4|180244.4|9
1723714610000|2024-08-15 09:36:50|180335.3|180245.3|180345.9|180255.9|180345.9|180255.9|180333.1|180243.1|8
1723714620000|2024-08-15 09:37:00|180349.2|180259.2|180350.2|180260.2|180357.2|180267.2|180349.2|180259.2|16
1723714630000|2024-08-15 09:37:10|180354.4|180264.4|180357.2|180267.2|180357.5|180267.5|180354.4|180264.4|7
1723714640000|2024-08-15 09:37:20|180357.3|180267.3|180357.4|180267.4|180357.5|180267.5|180357.3|180267.3|3
1723714650000|2024-08-15 09:37:30|180359.7|180269.7|180358|180268|180364.7|180274.7|180357|180267|8
1723714660000|2024-08-15 09:37:40|180358.1|180268.1|180359|180269|180359|180269|180358.1|180268.1|3
1723714670000|2024-08-15 09:37:50|180359.1|180269.1|180359.1|180269.1|180359.1|180269.1|180359.1|180269.1|1
1723714680000|2024-08-15 09:38:00|180359|180269|180358.9|180268.9|180359|180269|180358.9|180268.9|2
1723714690000|2024-08-15 09:38:10|180357.8|180267.8|180358.3|180268.3|180358.3|180268.3|180353.1|180263.1|4
1723714700000|2024-08-15 09:38:20|180357.6|180267.6|180362.9|180272.9|180362.9|180272.9|180355.4|180265.4|9
1723714710000|2024-08-15 09:38:30|180365.4|180275.4|180360.9|180270.9|180367.6|180277.6|180360.9|180270.9|5
1723714730000|2024-08-15 09:38:50|180359.8|180269.8|180396.7|180306.7|180402.6|180312.6|180357.5|180267.5|11
1723714740000|2024-08-15 09:39:00|180389.8|180299.8|180355.3|180265.3|180389.8|180299.8|180351.2|180261.2|21
1723714750000|2024-08-15 09:39:10|180354.6|180264.6|180372.8|180282.8|180373.9|180283.9|180350.7|180260.7|24
1723714760000|2024-08-15 09:39:20|180372.7|180282.7|180372.1|180282.1|180374.9|180284.9|180371.7|180281.7|8
1723714770000|2024-08-15 09:39:30|180372.2|180282.2|180372.9|180282.9|180372.9|180282.9|180371.8|180281.8|6
1723714780000|2024-08-15 09:39:40|180375.3|180285.3|180375.3|180285.3|180375.3|180285.3|180375.3|180285.3|1
1723714800000|2024-08-15 09:40:00|180374.5|180284.5|180377.5|180287.5|180377.5|180287.5|180374.5|180284.5|5
1723714810000|2024-08-15 09:40:10|180378.8|180288.8|180374.9|180284.9|180378.8|180288.8|180374.8|180284.8|4
1723714820000|2024-08-15 09:40:20|180382.1|180292.1|180388.2|180298.2|180389.4|180299.4|180382.1|180292.1|6
1723714830000|2024-08-15 09:40:30|180388.8|180298.8|180385.7|180295.7|180389.3|180299.3|180384.5|180294.5|11
1723714840000|2024-08-15 09:40:40|180385.3|180295.3|180385|180295|180385.3|180295.3|180384.7|180294.7|5
1723714850000|2024-08-15 09:40:50|180389|180299|180386.1|180296.1|180389|180299|180386.1|180296.1|3
1723714860000|2024-08-15 09:41:00|180386|180296|180383.4|180293.4|180386|180296|180382.4|180292.4|8
1723714870000|2024-08-15 09:41:10|180385.4|180295.4|180381.9|180291.9|180385.4|180295.4|180381.9|180291.9|15
1723714880000|2024-08-15 09:41:20|180382.6|180292.6|180385.6|180295.6|180385.6|180295.6|180382.6|180292.6|8
1723714890000|2024-08-15 09:41:30|180385|180295|180384.4|180294.4|180385|180295|180382.7|180292.7|14
1723714900000|2024-08-15 09:41:40|180383.4|180293.4|180378.8|180288.8|180386.9|180296.9|180375.8|180285.8|10
1723714910000|2024-08-15 09:41:50|180375.7|180285.7|180363.5|180273.5|180377.5|180287.5|180355.7|180265.7|9
1723714920000|2024-08-15 09:42:00|180363.4|180273.4|180367.8|180277.8|180368.6|180278.6|180363.3|180273.3|8
1723714930000|2024-08-15 09:42:10|180367.1|180277.1|180371.2|180281.2|180371.5|180281.5|180367|180277|9
1723714940000|2024-08-15 09:42:20|180371.5|180281.5|180371.2|180281.2|180371.5|180281.5|180370.6|180280.6|8
1723714950000|2024-08-15 09:42:30|180372.1|180282.1|180385.4|180295.4|180385.5|180295.5|180372.1|180282.1|14
1723714960000|2024-08-15 09:42:40|180387.9|180297.9|180387.9|180297.9|180388.9|180298.9|180385.9|180295.9|14
1723714970000|2024-08-15 09:42:50|180387.8|180297.8|180387.1|180297.1|180388|180298|180387.1|180297.1|7
1723714980000|2024-08-15 09:43:00|180386.3|180296.3|180385.8|180295.8|180388.7|180298.7|180385.8|180295.8|5
1723714990000|2024-08-15 09:43:10|180384.6|180294.6|180387.6|180297.6|180387.9|180297.9|180384.6|180294.6|4
1723715000000|2024-08-15 09:43:20|180384.7|180294.7|180386.6|180296.6|180386.6|180296.6|180384.2|180294.2|10
1723715010000|2024-08-15 09:43:30|180387.4|180297.4|180392.5|180302.5|180392.5|180302.5|180385.1|180295.1|9
1723715020000|2024-08-15 09:43:40|180398.6|180308.6|180401.2|180311.2|180401.2|180311.2|180398.6|180308.6|3
1723715030000|2024-08-15 09:43:50|180401.9|180311.9|180401.8|180311.8|180401.9|180311.9|180401.8|180311.8|2
1723715040000|2024-08-15 09:44:00|180401.6|180311.6|180400.9|180310.9|180401.6|180311.6|180400.9|180310.9|4
1723715050000|2024-08-15 09:44:10|180402.6|180312.6|180389.1|180299.1|180402.6|180312.6|180388.1|180298.1|6
1723715060000|2024-08-15 09:44:20|180388.1|180298.1|180393.4|180303.4|180395.2|180305.2|180388.1|180298.1|4
1723715070000|2024-08-15 09:44:30|180392.3|180302.3|180402|180312|180402|180312|180385.5|180295.5|17
1723715080000|2024-08-15 09:44:40|180399.4|180309.4|180401.7|180311.7|180404.8|180314.8|180399.4|180309.4|10
1723715090000|2024-08-15 09:44:50|180402.6|180312.6|180397.3|180307.3|180405.3|180315.3|180397.3|180307.3|11
1723715100000|2024-08-15 09:45:00|180397.2|180307.2|180395.8|180305.8|180397.7|180307.7|180395.8|180305.8|6
1723715110000|2024-08-15 09:45:10|180395.2|180305.2|180394.1|180304.1|180395.7|180305.7|180394|180304|8
1723715120000|2024-08-15 09:45:20|180394|180304|180393.5|180303.5|180394|180304|180393.3|180303.3|3
1723715130000|2024-08-15 09:45:30|180392.2|180302.2|180392.4|180302.4|180392.4|180302.4|180392.2|180302.2|3
1723715140000|2024-08-15 09:45:40|180392.9|180302.9|180382|180292|180392.9|180302.9|180381.9|180291.9|7
1723715150000|2024-08-15 09:45:50|180385.4|180295.4|180386.9|180296.9|180387.1|180297.1|180385.4|180295.4|9
1723715160000|2024-08-15 09:46:00|180385.3|180295.3|180389.3|180299.3|180390.2|180300.2|180383|180293|10
1723715170000|2024-08-15 09:46:10|180389.2|180299.2|180389.1|180299.1|180389.2|180299.2|180389.1|180299.1|2
1723715180000|2024-08-15 09:46:20|180388.3|180298.3|180386.3|180296.3|180388.3|180298.3|180383.8|180293.8|6
1723715190000|2024-08-15 09:46:30|180385.7|180295.7|180385.8|180295.8|180387|180297|180385.7|180295.7|5
1723715200000|2024-08-15 09:46:40|180386.4|180296.4|180381.5|180291.5|180386.4|180296.4|180378.7|180288.7|10
1723715210000|2024-08-15 09:46:50|180381|180291|180388.6|180298.6|180388.6|180298.6|180381|180291|5
1723715220000|2024-08-15 09:47:00|180388.3|180298.3|180386.6|180296.6|180388.5|180298.5|180383.9|180293.9|7
1723715230000|2024-08-15 09:47:10|180386.1|180296.1|180386.9|180296.9|180386.9|180296.9|180386.1|180296.1|4
1723715240000|2024-08-15 09:47:20|180387.5|180297.5|180383.6|180293.6|180387.5|180297.5|180383.6|180293.6|6
1723715250000|2024-08-15 09:47:30|180378.9|180288.9|180386.3|180296.3|180386.3|180296.3|180377.7|180287.7|9
1723715260000|2024-08-15 09:47:40|180384.4|180294.4|180381|180291|180384.5|180294.5|180379.2|180289.2|10
1723715270000|2024-08-15 09:47:50|180379.2|180289.2|180382.7|180292.7|180382.7|180292.7|180379.2|180289.2|11
1723715280000|2024-08-15 09:48:00|180384.5|180294.5|180380.6|180290.6|180385.1|180295.1|180375.1|180285.1|5
1723715290000|2024-08-15 09:48:10|180383.2|180293.2|180378.3|180288.3|180383.2|180293.2|180378.3|180288.3|3
1723715300000|2024-08-15 09:48:20|180377.4|180287.4|180379.2|180289.2|180379.2|180289.2|180375.5|180285.5|4
1723715310000|2024-08-15 09:48:30|180377|180287|180379.2|180289.2|180379.2|180289.2|180377|180287|2
1723715320000|2024-08-15 09:48:40|180382.3|180292.3|180367.9|180277.9|180382.3|180292.3|180362.6|180272.6|6
1723715330000|2024-08-15 09:48:50|180368.6|180278.6|180365.9|180275.9|180370.7|180280.7|180364.9|180274.9|8
1723715340000|2024-08-15 09:49:00|180363.3|180273.3|180362.1|180272.1|180363.3|180273.3|180362|180272|5
1723715350000|2024-08-15 09:49:10|180364.9|180274.9|180362.2|180272.2|180364.9|180274.9|180358.8|180268.8|3
1723715360000|2024-08-15 09:49:20|180362.4|180272.4|180362.5|180272.5|180362.5|180272.5|180362.4|180272.4|2
1723715370000|2024-08-15 09:49:30|180362.7|180272.7|180360.7|180270.7|180362.7|180272.7|180360.4|180270.4|5
1723715380000|2024-08-15 09:49:40|180359.9|180269.9|180359.9|180269.9|180359.9|180269.9|180359.9|180269.9|1
1723715390000|2024-08-15 09:49:50|180359.2|180269.2|180360.3|180270.3|180360.3|180270.3|180359.2|180269.2|5
1723715400000|2024-08-15 09:50:00|180360.8|180270.8|180356.6|180266.6|180360.8|180270.8|180352.8|180262.8|7
1723715410000|2024-08-15 09:50:10|180357.3|180267.3|180333.4|180243.4|180359.8|180269.8|180324.1|180234.1|12
1723715420000|2024-08-15 09:50:20|180330.1|180240.1|180284.1|180194.1|180333.7|180243.7|180281.5|180191.5|16
1723715430000|2024-08-15 09:50:30|180284.3|180194.3|180278.1|180188.1|180284.4|180194.4|180271.7|180181.7|12
1723715440000|2024-08-15 09:50:40|180278.6|180188.6|180285.2|180195.2|180285.2|180195.2|180277.1|180187.1|7
1723715450000|2024-08-15 09:50:50|180286.3|180196.3|180284.2|180194.2|180289.3|180199.3|180284.2|180194.2|5
1723715460000|2024-08-15 09:51:00|180282.8|180192.8|180273.7|180183.7|180286.7|180196.7|180273.7|180183.7|5
1723715470000|2024-08-15 09:51:10|180275.6|180185.6|180273.3|180183.3|180275.9|180185.9|180272.4|180182.4|5
1723715480000|2024-08-15 09:51:20|180272.4|180182.4|180274.9|180184.9|180279.5|180189.5|180272.4|180182.4|7
1723715490000|2024-08-15 09:51:30|180274|180184|180272.1|180182.1|180274|180184|180272.1|180182.1|3
1723715500000|2024-08-15 09:51:40|180272.2|180182.2|180288.3|180198.3|180291.6|180201.6|180272.2|180182.2|14
1723715510000|2024-08-15 09:51:50|180288|180198|180296.5|180206.5|180301.1|180211.1|180288|180198|5
1723715520000|2024-08-15 09:52:00|180295.5|180205.5|180281.6|180191.6|180295.5|180205.5|180281.6|180191.6|6
1723715530000|2024-08-15 09:52:10|180278.8|180188.8|180266.3|180176.3|180278.8|180188.8|180266.3|180176.3|8
1723715540000|2024-08-15 09:52:20|180265.4|180175.4|180267|180177|180267|180177|180265.4|180175.4|4
1723715550000|2024-08-15 09:52:30|180263.5|180173.5|180267.6|180177.6|180267.6|180177.6|180263.5|180173.5|4
1723715560000|2024-08-15 09:52:40|180266.7|180176.7|180267.8|180177.8|180267.9|180177.9|180266.7|180176.7|4
1723715570000|2024-08-15 09:52:50|180268.8|180178.8|180265.2|180175.2|180268.8|180178.8|180265.1|180175.1|5
1723715580000|2024-08-15 09:53:00|180264.8|180174.8|180268.5|180178.5|180269.9|180179.9|180264.8|180174.8|7
1723715590000|2024-08-15 09:53:10|180268.4|180178.4|180267.7|180177.7|180268.4|180178.4|180267.7|180177.7|3
1723715600000|2024-08-15 09:53:20|180267.4|180177.4|180267.4|180177.4|180267.4|180177.4|180267.4|180177.4|1
1723715610000|2024-08-15 09:53:30|180268|180178|180272.2|180182.2|180272.2|180182.2|180267.6|180177.6|4
1723715620000|2024-08-15 09:53:40|180271.9|180181.9|180271.8|180181.8|180271.9|180181.9|180271.8|180181.8|2
1723715630000|2024-08-15 09:53:50|180270.1|180180.1|180270.1|180180.1|180270.1|180180.1|180270.1|180180.1|1
1723715640000|2024-08-15 09:54:00|180269.6|180179.6|180269|180179|180271.3|180181.3|180268.9|180178.9|6
1723715650000|2024-08-15 09:54:10|180271|180181|180267.1|180177.1|180271|180181|180255|180165|17
1723715680000|2024-08-15 09:54:40|180266.6|180176.6|180265.6|180175.6|180267.1|180177.1|180265.6|180175.6|6
1723715700000|2024-08-15 09:55:00|180265.7|180175.7|180265.7|180175.7|180265.7|180175.7|180265.7|180175.7|1
1723715710000|2024-08-15 09:55:10|180265.6|180175.6|180262|180172|180265.6|180175.6|180262|180172|6
1723715720000|2024-08-15 09:55:20|180263.8|180173.8|180265|180175|180266.7|180176.7|180263.8|180173.8|3
1723715730000|2024-08-15 09:55:30|180264.1|180174.1|180254.6|180164.6|180264.1|180174.1|180254.6|180164.6|9
1723715740000|2024-08-15 09:55:40|180254.7|180164.7|180242.8|180152.8|180254.7|180164.7|180238.7|180148.7|7
1723715750000|2024-08-15 09:55:50|180243.8|180153.8|180242.7|180152.7|180243.8|180153.8|180239.4|180149.4|5
1723715760000|2024-08-15 09:56:00|180243.7|180153.7|180237.7|180147.7|180245.8|180155.8|180235.8|180145.8|7
1723715770000|2024-08-15 09:56:10|180233.7|180143.7|180247.1|180157.1|180252.4|180162.4|180232.9|180142.9|10
1723715780000|2024-08-15 09:56:20|180247.7|180157.7|180245.8|180155.8|180248.8|180158.8|180245.5|180155.5|10
1723715790000|2024-08-15 09:56:30|180245.2|180155.2|180244.5|180154.5|180245.2|180155.2|180244.4|180154.4|3
1723715800000|2024-08-15 09:56:40|180244.3|180154.3|180244.7|180154.7|180244.8|180154.8|180244.3|180154.3|8
1723715810000|2024-08-15 09:56:50|180244.8|180154.8|180238.5|180148.5|180244.8|180154.8|180238.5|180148.5|4
1723715820000|2024-08-15 09:57:00|180236.6|180146.6|180236.6|180146.6|180236.6|180146.6|180236.6|180146.6|1
1723715830000|2024-08-15 09:57:10|180238.3|180148.3|180238.8|180148.8|180238.8|180148.8|180238.3|180148.3|2
1723715840000|2024-08-15 09:57:20|180240.4|180150.4|180240.5|180150.5|180240.6|180150.6|180240.3|180150.3|5
1723715850000|2024-08-15 09:57:30|180240.7|180150.7|180240.4|180150.4|180240.7|180150.7|180240.4|180150.4|3
1723715860000|2024-08-15 09:57:40|180245.2|180155.2|180245.2|180155.2|180245.2|180155.2|180245.2|180155.2|1
1723715870000|2024-08-15 09:57:50|180244.5|180154.5|180234.6|180144.6|180244.5|180154.5|180234.6|180144.6|12
1723715880000|2024-08-15 09:58:00|180236.4|180146.4|180235.6|180145.6|180236.4|180146.4|180235.5|180145.5|5
1723715890000|2024-08-15 09:58:10|180235.5|180145.5|180235.5|180145.5|180235.7|180145.7|180235.5|180145.5|3
1723715900000|2024-08-15 09:58:20|180235.6|180145.6|180185.7|180095.7|180240|180150|180185.7|180095.7|9
1723715910000|2024-08-15 09:58:30|180184.7|180094.7|180170.5|180080.5|180191.1|180101.1|180170|180080|15
1723715920000|2024-08-15 09:58:40|180175.5|180085.5|180177.1|180087.1|180180.2|180090.2|180171.5|180081.5|17
1723715930000|2024-08-15 09:58:50|180176.9|180086.9|180179.5|180089.5|180179.5|180089.5|180167.8|180077.8|16
1723715940000|2024-08-15 09:59:00|180170.1|180080.1|180180.5|180090.5|180186.8|180096.8|180170.1|180080.1|20
1723715950000|2024-08-15 09:59:10|180181.4|180091.4|180174.1|180084.1|180184.4|180094.4|180174.1|180084.1|11
1723715960000|2024-08-15 09:59:20|180181.7|180091.7|180185.1|180095.1|180185.1|180095.1|180179|180089|16
1723715970000|2024-08-15 09:59:30|180185|180095|180183.1|180093.1|180185.7|180095.7|180179.4|180089.4|7
1723715980000|2024-08-15 09:59:40|180180.4|180090.4|180184.7|180094.7|180185.5|180095.5|180173.1|180083.1|8
1723715990000|2024-08-15 09:59:50|180166.5|180076.5|180164.5|180074.5|180170.7|180080.7|180164|180074|18
1723716000000|2024-08-15 10:00:00|180165.8|180075.8|180168|180078|180173.2|180083.2|180165.8|180075.8|10
1723716010000|2024-08-15 10:00:10|180168.9|180078.9|180168.9|180078.9|180168.9|180078.9|180168.9|180078.9|1
1723716030000|2024-08-15 10:00:30|180172|180082|180168.6|180078.6|180172|180082|180168.6|180078.6|2
1723716040000|2024-08-15 10:00:40|180162.2|180072.2|180165.8|180075.8|180168.2|180078.2|180162|180072|12
1723716050000|2024-08-15 10:00:50|180166.2|180076.2|180170.9|180080.9|180170.9|180080.9|180165.7|180075.7|9
1723716060000|2024-08-15 10:01:00|180140.3|180050.3|180144.5|180054.5|180144.5|180054.5|180140.3|180050.3|8
1723716070000|2024-08-15 10:01:10|180138|180048|180142.8|180052.8|180143.7|180053.7|180138|180048|11
1723716080000|2024-08-15 10:01:20|180147.5|180057.5|180147.4|180057.4|180147.5|180057.5|180142.5|180052.5|9
1723716090000|2024-08-15 10:01:30|180147.6|180057.6|180160.9|180070.9|180161.4|180071.4|180144.4|180054.4|14
1723716100000|2024-08-15 10:01:40|180161|180071|180159|180069|180161.5|180071.5|180158.9|180068.9|6
1723716110000|2024-08-15 10:01:50|180154.7|180064.7|180140.2|180050.2|180157.8|180067.8|180140.2|180050.2|17
1723716120000|2024-08-15 10:02:00|180140.3|180050.3|180141.9|180051.9|180141.9|180051.9|180140.3|180050.3|4
1723716130000|2024-08-15 10:02:10|180144.3|180054.3|180144.3|180054.3|180144.3|180054.3|180144.3|180054.3|1
1723716140000|2024-08-15 10:02:20|180141.9|180051.9|180148|180058|180148|180058|180141.9|180051.9|4
1723716150000|2024-08-15 10:02:30|180150.4|180060.4|180156.4|180066.4|180156.4|180066.4|180144.9|180054.9|10
1723716160000|2024-08-15 10:02:40|180154.7|180064.7|180158.6|180068.6|180158.7|180068.7|180154.7|180064.7|4
1723716170000|2024-08-15 10:02:50|180160.4|180070.4|180160.3|180070.3|180161.1|180071.1|180160.3|180070.3|6
1723716180000|2024-08-15 10:03:00|180158.1|180068.1|180158|180068|180158.1|180068.1|180158|180068|2
1723716190000|2024-08-15 10:03:10|180157.6|180067.6|180155.3|180065.3|180157.6|180067.6|180155.3|180065.3|5
1723716210000|2024-08-15 10:03:30|180156.3|180066.3|180156.2|180066.2|180156.3|180066.3|180156.2|180066.2|2
1723716220000|2024-08-15 10:03:40|180156.9|180066.9|180149.8|180059.8|180159.8|180069.8|180149.8|180059.8|10
1723716230000|2024-08-15 10:03:50|180150.3|180060.3|180156.3|180066.3|180156.7|180066.7|180150.3|180060.3|8
1723716240000|2024-08-15 10:04:00|180157.5|180067.5|180158.8|180068.8|180159.3|180069.3|180157.5|180067.5|7
1723716250000|2024-08-15 10:04:10|180157.6|180067.6|180148|180058|180157.6|180067.6|180148|180058|7
1723716260000|2024-08-15 10:04:20|180147.1|180057.1|180146.2|180056.2|180147.8|180057.8|180146.2|180056.2|6
1723716270000|2024-08-15 10:04:30|180146.3|180056.3|180150.4|180060.4|180150.4|180060.4|180144.7|180054.7|5
1723716280000|2024-08-15 10:04:40|180150.7|180060.7|180150.7|180060.7|180153.7|180063.7|180150.7|180060.7|7
1723716290000|2024-08-15 10:04:50|180152.9|180062.9|180160.5|180070.5|180160.5|180070.5|180149|180059|9
1723716300000|2024-08-15 10:05:00|180159.5|180069.5|180159|180069|180160.3|180070.3|180155.9|180065.9|5
1723716310000|2024-08-15 10:05:10|180155.5|180065.5|180155.4|180065.4|180155.5|180065.5|180155.4|180065.4|2
1723716320000|2024-08-15 10:05:20|180154.4|180064.4|180155.8|180065.8|180155.8|180065.8|180153.3|180063.3|5
1723716330000|2024-08-15 10:05:30|180154.6|180064.6|180157.2|180067.2|180157.2|180067.2|180154.5|180064.5|9
1723716340000|2024-08-15 10:05:40|180159.4|180069.4|180160.4|180070.4|180161.8|180071.8|180159.4|180069.4|11
1723716350000|2024-08-15 10:05:50|180161.1|180071.1|180157.9|180067.9|180161.1|180071.1|180157.4|180067.4|6
1723716360000|2024-08-15 10:06:00|180157.2|180067.2|180150.9|180060.9|180157.2|180067.2|180149.5|180059.5|7
1723716370000|2024-08-15 10:06:10|180151|180061|180156.7|180066.7|180156.7|180066.7|180151|180061|7
1723716380000|2024-08-15 10:06:20|180156.9|180066.9|180154.5|180064.5|180158.7|180068.7|180154.3|180064.3|8
1723716390000|2024-08-15 10:06:30|180155.5|180065.5|180161.6|180071.6|180161.6|180071.6|180155.5|180065.5|7
1723716400000|2024-08-15 10:06:40|180162.1|180072.1|180225.1|180135.1|180226.9|180136.9|180162.1|180072.1|14
1723716410000|2024-08-15 10:06:50|180271.1|180181.1|180262.7|180172.7|180271.1|180181.1|180261.9|180171.9|14
1723716420000|2024-08-15 10:07:00|180262.6|180172.6|180265.2|180175.2|180265.3|180175.3|180262.6|180172.6|5
1723716430000|2024-08-15 10:07:10|180264.8|180174.8|180298.8|180208.8|180310.1|180220.1|180264.8|180174.8|12
1723716440000|2024-08-15 10:07:20|180294.2|180204.2|180272.5|180182.5|180300.4|180210.4|180271.6|180181.6|16
1723716450000|2024-08-15 10:07:30|180268.9|180178.9|180268.9|180178.9|180268.9|180178.9|180268.9|180178.9|1
1723716460000|2024-08-15 10:07:40|180268.7|180178.7|180260.7|180170.7|180268.7|180178.7|180260.7|180170.7|4
1723716470000|2024-08-15 10:07:50|180256.8|180166.8|180259.9|180169.9|180260.9|180170.9|180254.3|180164.3|6
1723716480000|2024-08-15 10:08:00|180261|180171|180249|180159|180261|180171|180248.1|180158.1|17
1723716490000|2024-08-15 10:08:10|180247.5|180157.5|180249.4|180159.4|180252.9|180162.9|180240.8|180150.8|17
1723716500000|2024-08-15 10:08:20|180249.5|180159.5|180244.1|180154.1|180249.5|180159.5|180244.1|180154.1|14
1723716510000|2024-08-15 10:08:30|180246|180156|180240.3|180150.3|180246|180156|180232.8|180142.8|11
1723716520000|2024-08-15 10:08:40|180238.4|180148.4|180229.8|180139.8|180238.4|180148.4|180229.8|180139.8|8
1723716530000|2024-08-15 10:08:50|180229.7|180139.7|180232.9|180142.9|180232.9|180142.9|180229.3|180139.3|5
1723716540000|2024-08-15 10:09:00|180232.5|180142.5|180216.7|180126.7|180232.5|180142.5|180201.5|180111.5|18
1723716550000|2024-08-15 10:09:10|180216.8|180126.8|180213.9|180123.9|180216.8|180126.8|180213.9|180123.9|3
1723716560000|2024-08-15 10:09:20|180215.1|180125.1|180224.5|180134.5|180224.5|180134.5|180211.2|180121.2|14
1723716570000|2024-08-15 10:09:30|180223.3|180133.3|180226.9|180136.9|180236|180146|180222|180132|8
1723716580000|2024-08-15 10:09:40|180224.5|180134.5|180227.9|180137.9|180227.9|180137.9|180222.3|180132.3|7
1723716590000|2024-08-15 10:09:50|180227.8|180137.8|180226.9|180136.9|180227.8|180137.8|180225.1|180135.1|8
1723716600000|2024-08-15 10:10:00|180229.2|180139.2|180226.5|180136.5|180237|180147|180226.4|180136.4|12
1723716610000|2024-08-15 10:10:10|180223.8|180133.8|180223.5|180133.5|180226.5|180136.5|180223.5|180133.5|3
1723716620000|2024-08-15 10:10:20|180224.5|180134.5|180225.4|180135.4|180227.7|180137.7|180224.3|180134.3|8
1723716630000|2024-08-15 10:10:30|180225.2|180135.2|180227.8|180137.8|180228.9|180138.9|180225|180135|10
1723716640000|2024-08-15 10:10:40|180226.1|180136.1|180227.3|180137.3|180227.3|180137.3|180226.1|180136.1|2
1723716650000|2024-08-15 10:10:50|180225.1|180135.1|180226.4|180136.4|180226.5|180136.5|180225.1|180135.1|3
1723716660000|2024-08-15 10:11:00|180226.1|180136.1|180222.3|180132.3|180229.8|180139.8|180221.8|180131.8|6
1723716670000|2024-08-15 10:11:10|180225|180135|180211.6|180121.6|180225|180135|180209.2|180119.2|8
1723716680000|2024-08-15 10:11:20|180214.3|180124.3|180214.3|180124.3|180214.3|180124.3|180214.3|180124.3|1
1723716690000|2024-08-15 10:11:30|180205.5|180115.5|180211.2|180121.2|180211.3|180121.3|180205.5|180115.5|6
1723716700000|2024-08-15 10:11:40|180208.9|180118.9|180209|180119|180209|180119|180204|180114|4
1723716710000|2024-08-15 10:11:50|180207.5|180117.5|180205.9|180115.9|180207.5|180117.5|180203.2|180113.2|6
1723716720000|2024-08-15 10:12:00|180203.8|180113.8|180203.3|180113.3|180204.9|180114.9|180200.2|180110.2|10
1723716730000|2024-08-15 10:12:10|180203.4|180113.4|180203.3|180113.3|180203.6|180113.6|180202.7|180112.7|6
1723716740000|2024-08-15 10:12:20|180203.4|180113.4|180201.2|180111.2|180203.4|180113.4|180201.2|180111.2|5
1723716750000|2024-08-15 10:12:30|180200.7|180110.7|180200.7|180110.7|180200.7|180110.7|180200.7|180110.7|1
1723716760000|2024-08-15 10:12:40|180201.8|180111.8|180201.8|180111.8|180201.8|180111.8|180201.8|180111.8|1
1723716770000|2024-08-15 10:12:50|180202|180112|180204.4|180114.4|180204.4|180114.4|180202|180112|2
1723716780000|2024-08-15 10:13:00|180192.1|180102.1|180192.8|180102.8|180192.8|180102.8|180192.1|180102.1|3
1723716790000|2024-08-15 10:13:10|180200.6|180110.6|180197.1|180107.1|180201.2|180111.2|180195.9|180105.9|9
1723716800000|2024-08-15 10:13:20|180197.3|180107.3|180191|180101|180197.3|180107.3|180191|180101|4
1723716810000|2024-08-15 10:13:30|180190.8|180100.8|180159.4|180069.4|180191.2|180101.2|180153.6|180063.6|20
1723716820000|2024-08-15 10:13:40|180161.8|180071.8|180167.3|180077.3|180167.3|180077.3|180160.9|180070.9|7
1723716830000|2024-08-15 10:13:50|180167.5|180077.5|180164.7|180074.7|180167.6|180077.6|180164.7|180074.7|3
1723716840000|2024-08-15 10:14:00|180167.6|180077.6|180164.2|180074.2|180167.6|180077.6|180163.9|180073.9|5
1723716850000|2024-08-15 10:14:10|180164.3|180074.3|180152.7|180062.7|180165.8|180075.8|180152.7|180062.7|5
1723716860000|2024-08-15 10:14:20|180159.3|180069.3|180165.1|180075.1|180166.7|180076.7|180156.6|180066.6|12
1723716870000|2024-08-15 10:14:30|180164.9|180074.9|180184.1|180094.1|180184.1|180094.1|180164.9|180074.9|20
1723716880000|2024-08-15 10:14:40|180184.2|180094.2|180181.7|180091.7|180184.5|180094.5|180180.3|180090.3|6
1723716890000|2024-08-15 10:14:50|180184.5|180094.5|180184.7|180094.7|180184.8|180094.8|180184.3|180094.3|4
1723716900000|2024-08-15 10:15:00|180182.1|180092.1|180189.4|180099.4|180189.4|180099.4|180182.1|180092.1|3
1723716910000|2024-08-15 10:15:10|180190.1|180100.1|180182.7|180092.7|180190.1|180100.1|180182|180092|7
1723716920000|2024-08-15 10:15:20|180182.9|180092.9|180190.3|180100.3|180190.3|180100.3|180182.8|180092.8|10
1723716930000|2024-08-15 10:15:30|180190.1|180100.1|180197|180107|180198.9|180108.9|180190.1|180100.1|8
1723716940000|2024-08-15 10:15:40|180196.9|180106.9|180198.7|180108.7|180198.7|180108.7|180196.9|180106.9|2
1723716950000|2024-08-15 10:15:50|180205.4|180115.4|180205.5|180115.5|180208.6|180118.6|180205.4|180115.4|7
1723716960000|2024-08-15 10:16:00|180204.6|180114.6|180209.3|180119.3|180209.5|180119.5|180204.6|180114.6|4
1723716970000|2024-08-15 10:16:10|180207.3|180117.3|180228|180138|180228|180138|180207.3|180117.3|6
1723716980000|2024-08-15 10:16:20|180227.1|180137.1|180227.1|180137.1|180227.1|180137.1|180227.1|180137.1|1
1723716990000|2024-08-15 10:16:30|180226.2|180136.2|180264.3|180174.3|180274.2|180184.2|180226.2|180136.2|8
1723717000000|2024-08-15 10:16:40|180261.8|180171.8|180264.5|180174.5|180264.5|180174.5|180261.7|180171.7|4
1723717010000|2024-08-15 10:16:50|180261.8|180171.8|180250.5|180160.5|180264.5|180174.5|180250.4|180160.4|10
1723717020000|2024-08-15 10:17:00|180252|180162|180246.7|180156.7|180252|180162|180245.8|180155.8|13
1723717030000|2024-08-15 10:17:10|180246|180156|180245.8|180155.8|180247.2|180157.2|180245.7|180155.7|6
1723717040000|2024-08-15 10:17:20|180245.3|180155.3|180238.7|180148.7|180245.3|180155.3|180234.6|180144.6|14
1723717050000|2024-08-15 10:17:30|180235.5|180145.5|180240|180150|180240|180150|180234.8|180144.8|7
1723717060000|2024-08-15 10:17:40|180236.7|180146.7|180235.7|180145.7|180239.7|180149.7|180234|180144|12
1723717070000|2024-08-15 10:17:50|180234.7|180144.7|180234.6|180144.6|180234.7|180144.7|180231.6|180141.6|3
1723717080000|2024-08-15 10:18:00|180240.3|180150.3|180240.5|180150.5|180240.5|180150.5|180240.3|180150.3|2
1723717090000|2024-08-15 10:18:10|180240.6|180150.6|180199|180109|180240.6|180150.6|180198.5|180108.5|16
1723717100000|2024-08-15 10:18:20|180197.5|180107.5|180196.7|180106.7|180197.6|180107.6|180196|180106|10
1723717110000|2024-08-15 10:18:30|180196.9|180106.9|180195|180105|180197.2|180107.2|180194.5|180104.5|9
1723717120000|2024-08-15 10:18:40|180196.2|180106.2|180179.2|180089.2|180196.5|180106.5|180179.2|180089.2|7
1723717130000|2024-08-15 10:18:50|180178.6|180088.6|180175.5|180085.5|180178.6|180088.6|180175.5|180085.5|5
1723717140000|2024-08-15 10:19:00|180175.4|180085.4|180181.4|180091.4|180181.4|180091.4|180175.4|180085.4|9
1723717150000|2024-08-15 10:19:10|180181.2|180091.2|180177.9|180087.9|180184.4|180094.4|180177.9|180087.9|6
1723717160000|2024-08-15 10:19:20|180182.1|180092.1|180184.2|180094.2|180184.2|180094.2|180182.1|180092.1|5
1723717170000|2024-08-15 10:19:30|180183|180093|180183.3|180093.3|180184.1|180094.1|180183|180093|6
1723717180000|2024-08-15 10:19:40|180180.2|180090.2|180186.9|180096.9|180190.3|180100.3|180180.2|180090.2|8
1723717190000|2024-08-15 10:19:50|180194.7|180104.7|180197.9|180107.9|180197.9|180107.9|180194.7|180104.7|9
1723717200000|2024-08-15 10:20:00|180198.1|180108.1|180194.1|180104.1|180198.1|180108.1|180194.1|180104.1|5
1723717210000|2024-08-15 10:20:10|180194.8|180104.8|180194.8|180104.8|180194.8|180104.8|180194.7|180104.7|3
1723717220000|2024-08-15 10:20:20|180193.8|180103.8|180193.7|180103.7|180194.2|180104.2|180193.7|180103.7|3
1723717230000|2024-08-15 10:20:30|180196.2|180106.2|180194.7|180104.7|180196.2|180106.2|180194|180104|3
1723717240000|2024-08-15 10:20:40|180194.5|180104.5|180196|180106|180196|180106|180194.5|180104.5|2
1723717250000|2024-08-15 10:20:50|180196.3|180106.3|180196.3|180106.3|180196.3|180106.3|180196.3|180106.3|1
1723717260000|2024-08-15 10:21:00|180196.2|180106.2|180196.1|180106.1|180196.3|180106.3|180196.1|180106.1|4
1723717270000|2024-08-15 10:21:10|180195.9|180105.9|180195.9|180105.9|180195.9|180105.9|180195.9|180105.9|1
1723717280000|2024-08-15 10:21:20|180194.6|180104.6|180194.3|180104.3|180194.6|180104.6|180193.7|180103.7|7
1723717290000|2024-08-15 10:21:30|180195.4|180105.4|180198.4|180108.4|180198.4|180108.4|180195.4|180105.4|2
1723717300000|2024-08-15 10:21:40|180198.7|180108.7|180198.7|180108.7|180198.7|180108.7|180198.7|180108.7|1
1723717310000|2024-08-15 10:21:50|180199.1|180109.1|180197.7|180107.7|180200|180110|180197.7|180107.7|4
1723717320000|2024-08-15 10:22:00|180197.5|180107.5|180206.1|180116.1|180206.2|180116.2|180197.5|180107.5|4
1723717330000|2024-08-15 10:22:10|180201.9|180111.9|180206|180116|180206|180116|180201.9|180111.9|2
1723717340000|2024-08-15 10:22:20|180206.1|180116.1|180206.1|180116.1|180206.1|180116.1|180206.1|180116.1|1
1723717350000|2024-08-15 10:22:30|180204.8|180114.8|180204.8|180114.8|180204.8|180114.8|180204.8|180114.8|1
1723717360000|2024-08-15 10:22:40|180204.9|180114.9|180204.6|180114.6|180204.9|180114.9|180204.6|180114.6|2
1723717370000|2024-08-15 10:22:50|180201.6|180111.6|180198.8|180108.8|180201.6|180111.6|180193.4|180103.4|12
1723717380000|2024-08-15 10:23:00|180197.7|180107.7|180197.8|180107.8|180197.8|180107.8|180197.7|180107.7|2
1723717390000|2024-08-15 10:23:10|180197.3|180107.3|180196.8|180106.8|180197.3|180107.3|180195.4|180105.4|10
1723717400000|2024-08-15 10:23:20|180197.9|180107.9|180199.2|180109.2|180199.2|180109.2|180197.9|180107.9|2
1723717410000|2024-08-15 10:23:30|180199.5|180109.5|180198.7|180108.7|180199.5|180109.5|180197.3|180107.3|4
1723717420000|2024-08-15 10:23:40|180199.7|180109.7|180199.7|180109.7|180199.7|180109.7|180199.7|180109.7|1
1723717430000|2024-08-15 10:23:50|180199|180109|180201.7|180111.7|180201.7|180111.7|180199|180109|3
1723717440000|2024-08-15 10:24:00|180202.8|180112.8|180202.8|180112.8|180202.8|180112.8|180202.8|180112.8|1
1723717450000|2024-08-15 10:24:10|180203.1|180113.1|180214.7|180124.7|180216|180126|180203.1|180113.1|15
1723717460000|2024-08-15 10:24:20|180215.9|180125.9|180215.7|180125.7|180215.9|180125.9|180215.7|180125.7|3
1723717470000|2024-08-15 10:24:30|180218.2|180128.2|180218.6|180128.6|180218.6|180128.6|180218.1|180128.1|3
1723717480000|2024-08-15 10:24:40|180219.9|180129.9|180219|180129|180221|180131|180219|180129|7
1723717490000|2024-08-15 10:24:50|180221.5|180131.5|180223.3|180133.3|180234.5|180144.5|180221.5|180131.5|10
1723717500000|2024-08-15 10:25:00|180224.3|180134.3|180233.3|180143.3|180233.4|180143.4|180220.9|180130.9|13
1723717510000|2024-08-15 10:25:10|180233.7|180143.7|180233.7|180143.7|180233.7|180143.7|180233.7|180143.7|1
1723717520000|2024-08-15 10:25:20|180233.9|180143.9|180233.9|180143.9|180233.9|180143.9|180233.9|180143.9|1
1723717530000|2024-08-15 10:25:30|180233.7|180143.7|180237.1|180147.1|180238.4|180148.4|180226|180136|10
1723717540000|2024-08-15 10:25:40|180235.4|180145.4|180236.9|180146.9|180236.9|180146.9|180234.8|180144.8|4
1723717550000|2024-08-15 10:25:50|180240.3|180150.3|180238.4|180148.4|180240.3|180150.3|180236.9|180146.9|8
1723717560000|2024-08-15 10:26:00|180236.9|180146.9|180238.6|180148.6|180240.6|180150.6|180236.9|180146.9|4
1723717570000|2024-08-15 10:26:10|180237.2|180147.2|180238.6|180148.6|180238.6|180148.6|180237.2|180147.2|2
1723717580000|2024-08-15 10:26:20|180238.1|180148.1|180232.1|180142.1|180238.1|180148.1|180232.1|180142.1|4
1723717590000|2024-08-15 10:26:30|180229.5|180139.5|180235.3|180145.3|180235.3|180145.3|180229.5|180139.5|5
1723717600000|2024-08-15 10:26:40|180237.3|180147.3|180234.3|180144.3|180237.3|180147.3|180231.8|180141.8|5
1723717620000|2024-08-15 10:27:00|180228.4|180138.4|180227.3|180137.3|180228.4|180138.4|180224.5|180134.5|5
1723717630000|2024-08-15 10:27:10|180229.8|180139.8|180229.3|180139.3|180232.2|180142.2|180229.3|180139.3|4
1723717640000|2024-08-15 10:27:20|180221.6|180131.6|180230|180140|180230|180140|180221.6|180131.6|2
1723717650000|2024-08-15 10:27:30|180227.5|180137.5|180223.7|180133.7|180227.5|180137.5|180223.7|180133.7|6
1723717660000|2024-08-15 10:27:40|180224.2|180134.2|180219.1|180129.1|180224.2|180134.2|180219.1|180129.1|5
1723717670000|2024-08-15 10:27:50|180221.2|180131.2|180221.2|180131.2|180221.2|180131.2|180221.2|180131.2|1
1723717680000|2024-08-15 10:28:00|180223|180133|180226.1|180136.1|180226.3|180136.3|180223|180133|7
1723717690000|2024-08-15 10:28:10|180223.3|180133.3|180219|180129|180223.3|180133.3|180219|180129|4
1723717700000|2024-08-15 10:28:20|180221.8|180131.8|180208.4|180118.4|180221.8|180131.8|180206.2|180116.2|4
1723717710000|2024-08-15 10:28:30|180209.9|180119.9|180191.7|180101.7|180211.7|180121.7|180191.7|180101.7|4
1723717720000|2024-08-15 10:28:40|180193.7|180103.7|180187.2|180097.2|180195.6|180105.6|180187.2|180097.2|7
1723717730000|2024-08-15 10:28:50|180207.2|180117.2|180211|180121|180211|180121|180207.2|180117.2|5
1723717740000|2024-08-15 10:29:00|180213.3|180123.3|180249.2|180159.2|180262.1|180172.1|180210.8|180120.8|6
1723717750000|2024-08-15 10:29:10|180258.5|180168.5|180264|180174|180264|180174|180258.2|180168.2|4
1723717760000|2024-08-15 10:29:20|180264.5|180174.5|180268.1|180178.1|180268.1|180178.1|180264.5|180174.5|3
1723717770000|2024-08-15 10:29:30|180268.4|180178.4|180265.8|180175.8|180268.4|180178.4|180265.8|180175.8|4
1723717780000|2024-08-15 10:29:40|180267.2|180177.2|180263.6|180173.6|180267.2|180177.2|180263.6|180173.6|3
1723717800000|2024-08-15 10:30:00|180263.8|180173.8|180305.2|180215.2|180312.5|180222.5|180263.8|180173.8|13
1723717810000|2024-08-15 10:30:10|180305.3|180215.3|180307.1|180217.1|180307.1|180217.1|180304.2|180214.2|8
1723717820000|2024-08-15 10:30:20|180307.8|180217.8|180309.5|180219.5|180309.5|180219.5|180307.8|180217.8|4
1723717830000|2024-08-15 10:30:30|180312.9|180222.9|180327.3|180237.3|180327.3|180237.3|180312.9|180222.9|14
1723717840000|2024-08-15 10:30:40|180327.8|180237.8|180329.7|180239.7|180329.7|180239.7|180327.8|180237.8|4
1723717850000|2024-08-15 10:30:50|180330.1|180240.1|180330.1|180240.1|180330.1|180240.1|180330.1|180240.1|1
1723717860000|2024-08-15 10:31:00|180328.3|180238.3|180330.3|180240.3|180331.3|180241.3|180328.3|180238.3|7
1723717870000|2024-08-15 10:31:10|180328.7|180238.7|180335.7|180245.7|180335.7|180245.7|180328.3|180238.3|15
1723717880000|2024-08-15 10:31:20|180332.2|180242.2|180332.1|180242.1|180338.1|180248.1|180324.6|180234.6|12
1723717890000|2024-08-15 10:31:30|180331.1|180241.1|180328.4|180238.4|180332.1|180242.1|180327.3|180237.3|8
1723717900000|2024-08-15 10:31:40|180327.4|180237.4|180323.4|180233.4|180327.4|180237.4|180321.7|180231.7|8
1723717910000|2024-08-15 10:31:50|180321.6|180231.6|180322.9|180232.9|180322.9|180232.9|180321.5|180231.5|4
1723717920000|2024-08-15 10:32:00|180325.8|180235.8|180323.8|180233.8|180325.8|180235.8|180321.3|180231.3|4
1723717930000|2024-08-15 10:32:10|180325.3|180235.3|180325.3|180235.3|180325.3|180235.3|180325.3|180235.3|1
1723717940000|2024-08-15 10:32:20|180321.6|180231.6|180327.2|180237.2|180327.2|180237.2|180321.6|180231.6|5
1723717950000|2024-08-15 10:32:30|180325.1|180235.1|180329.4|180239.4|180330.6|180240.6|180325.1|180235.1|3
1723717960000|2024-08-15 10:32:40|180329.3|180239.3|180329.3|180239.3|180329.3|180239.3|180327.2|180237.2|3
1723717970000|2024-08-15 10:32:50|180324.6|180234.6|180327.6|180237.6|180328|180238|180324|180234|5
1723717980000|2024-08-15 10:33:00|180325.2|180235.2|180307.2|180217.2|180325.2|180235.2|180307.2|180217.2|18
1723717990000|2024-08-15 10:33:10|180306.1|180216.1|180308.3|180218.3|180308.3|180218.3|180306.1|180216.1|5
1723718000000|2024-08-15 10:33:20|180311.6|180221.6|180300.1|180210.1|180311.6|180221.6|180299.5|180209.5|7
1723718010000|2024-08-15 10:33:30|180302.8|180212.8|180295.6|180205.6|180302.8|180212.8|180295.1|180205.1|8
1723718020000|2024-08-15 10:33:40|180295.3|180205.3|180299.9|180209.9|180299.9|180209.9|180293.7|180203.7|6
1723718030000|2024-08-15 10:33:50|180302.4|180212.4|180306.1|180216.1|180306.4|180216.4|180299.8|180209.8|10
1723718040000|2024-08-15 10:34:00|180306|180216|180306|180216|180306|180216|180306|180216|1
1723718050000|2024-08-15 10:34:10|180305.9|180215.9|180323.2|180233.2|180323.2|180233.2|180305.9|180215.9|4
1723718060000|2024-08-15 10:34:20|180322|180232|180309.9|180219.9|180326.8|180236.8|180304.8|180214.8|25
1723718070000|2024-08-15 10:34:30|180309.1|180219.1|180297.6|180207.6|180311.2|180221.2|180295.9|180205.9|14
1723718080000|2024-08-15 10:34:40|180295.9|180205.9|180292.3|180202.3|180295.9|180205.9|180292.3|180202.3|2
1723718090000|2024-08-15 10:34:50|180291.5|180201.5|180290.9|180200.9|180291.6|180201.6|180288.1|180198.1|6
1723718100000|2024-08-15 10:35:00|180289|180199|180269.6|180179.6|180289|180199|180269.6|180179.6|9
1723718110000|2024-08-15 10:35:10|180270.3|180180.3|180269.6|180179.6|180270.3|180180.3|180269.6|180179.6|2
1723718120000|2024-08-15 10:35:20|180268.9|180178.9|180268.9|180178.9|180268.9|180178.9|180268.9|180178.9|1
1723718130000|2024-08-15 10:35:30|180266.7|180176.7|180269.2|180179.2|180269.2|180179.2|180264.5|180174.5|7
1723718140000|2024-08-15 10:35:40|180269.3|180179.3|180269.3|180179.3|180269.3|180179.3|180269.3|180179.3|1
1723718150000|2024-08-15 10:35:50|180269.1|180179.1|180267.5|180177.5|180269.1|180179.1|180267.5|180177.5|2
1723718160000|2024-08-15 10:36:00|180267.7|180177.7|180267.7|180177.7|180267.7|180177.7|180267.7|180177.7|1
1723718170000|2024-08-15 10:36:10|180269.5|180179.5|180269.5|180179.5|180269.5|180179.5|180269.5|180179.5|1
1723718180000|2024-08-15 10:36:20|180269.4|180179.4|180269.4|180179.4|180269.4|180179.4|180269.4|180179.4|1
1723718190000|2024-08-15 10:36:30|180271.5|180181.5|180270.9|180180.9|180271.5|180181.5|180270.9|180180.9|2
1723718200000|2024-08-15 10:36:40|180271.7|180181.7|180321.9|180231.9|180323.1|180233.1|180270.2|180180.2|7
1723718210000|2024-08-15 10:36:50|180321.4|180231.4|180323.2|180233.2|180323.5|180233.5|180320.7|180230.7|9
1723718220000|2024-08-15 10:37:00|180323.4|180233.4|180322.1|180232.1|180324.6|180234.6|180322|180232|4
1723718230000|2024-08-15 10:37:10|180323|180233|180323|180233|180325.6|180235.6|180322.1|180232.1|4
1723718240000|2024-08-15 10:37:20|180323.2|180233.2|180324.1|180234.1|180326.8|180236.8|180323.2|180233.2|5
1723718250000|2024-08-15 10:37:30|180326.8|180236.8|180326.8|180236.8|180326.8|180236.8|180326.8|180236.8|1
1723718260000|2024-08-15 10:37:40|180324|180234|180333.1|180243.1|180338.8|180248.8|180324|180234|18
1723718270000|2024-08-15 10:37:50|180335.5|180245.5|180335.9|180245.9|180339.9|180249.9|180332.8|180242.8|16
1723718280000|2024-08-15 10:38:00|180333.3|180243.3|180334.4|180244.4|180334.8|180244.8|180332.6|180242.6|8
1723718290000|2024-08-15 10:38:10|180331.1|180241.1|180339.4|180249.4|180339.4|180249.4|180331.1|180241.1|5
1723718300000|2024-08-15 10:38:20|180338.8|180248.8|180333.1|180243.1|180339.6|180249.6|180333.1|180243.1|3
1723718310000|2024-08-15 10:38:30|180329.4|180239.4|180332.2|180242.2|180332.7|180242.7|180329.4|180239.4|6
1723718340000|2024-08-15 10:39:00|180329.1|180239.1|180332.3|180242.3|180332.3|180242.3|180329.1|180239.1|2
1723718350000|2024-08-15 10:39:10|180333|180243|180333|180243|180333|180243|180333|180243|1
1723718360000|2024-08-15 10:39:20|180333.6|180243.6|180334.5|180244.5|180334.5|180244.5|180333.6|180243.6|2
1723718370000|2024-08-15 10:39:30|180332.1|180242.1|180332.8|180242.8|180332.8|180242.8|180332.1|180242.1|2
1723718380000|2024-08-15 10:39:40|180331.4|180241.4|180339.7|180249.7|180339.7|180249.7|180331.4|180241.4|5
1723718410000|2024-08-15 10:40:10|180336|180246|180339.7|180249.7|180339.7|180249.7|180336|180246|2
1723718420000|2024-08-15 10:40:20|180341.1|180251.1|180342.3|180252.3|180342.3|180252.3|180340.1|180250.1|5
1723718430000|2024-08-15 10:40:30|180341.3|180251.3|180341.3|180251.3|180341.3|180251.3|180341.3|180251.3|1
1723718440000|2024-08-15 10:40:40|180342|180252|180341.3|180251.3|180342|180252|180341.3|180251.3|2
1723718450000|2024-08-15 10:40:50|180342.5|180252.5|180344.1|180254.1|180344.1|180254.1|180342.5|180252.5|2
1723718460000|2024-08-15 10:41:00|180341.5|180251.5|180343.6|180253.6|180343.6|180253.6|180341.5|180251.5|3
1723718470000|2024-08-15 10:41:10|180343.8|180253.8|180343.4|180253.4|180343.8|180253.8|180343.4|180253.4|3
1723718480000|2024-08-15 10:41:20|180343.6|180253.6|180323.7|180233.7|180343.6|180253.6|180323.7|180233.7|10
1723718490000|2024-08-15 10:41:30|180323.1|180233.1|180322.6|180232.6|180323.5|180233.5|180322.1|180232.1|7
1723718500000|2024-08-15 10:41:40|180279.2|180189.2|180278.1|180188.1|180283.5|180193.5|180273.8|180183.8|13
1723718510000|2024-08-15 10:41:50|180278.3|180188.3|180276|180186|180278.3|180188.3|180275.6|180185.6|5
1723718520000|2024-08-15 10:42:00|180276.5|180186.5|180303.2|180213.2|180303.2|180213.2|180275.6|180185.6|11
1723718530000|2024-08-15 10:42:10|180305.3|180215.3|180304.6|180214.6|180305.3|180215.3|180302.9|180212.9|10
1723718540000|2024-08-15 10:42:20|180304.3|180214.3|180302.2|180212.2|180304.6|180214.6|180302.2|180212.2|9
1723718550000|2024-08-15 10:42:30|180302.4|180212.4|180267.6|180177.6|180304.6|180214.6|180264.8|180174.8|14
1723718560000|2024-08-15 10:42:40|180268.6|180178.6|180268.1|180178.1|180268.6|180178.6|180267.9|180177.9|4
1723718570000|2024-08-15 10:42:50|180268|180178|180262.2|180172.2|180268|180178|180262.2|180172.2|4
1723718580000|2024-08-15 10:43:00|180262.3|180172.3|180270|180180|180270|180180|180257.8|180167.8|10
1723718590000|2024-08-15 10:43:10|180269.9|180179.9|180270|180180|180270|180180|180269.9|180179.9|2
1723718600000|2024-08-15 10:43:20|180270.1|180180.1|180268.8|180178.8|180270.3|180180.3|180267.4|180177.4|8
1723718610000|2024-08-15 10:43:30|180269|180179|180269.5|180179.5|180269.5|180179.5|180269|180179|3
1723718620000|2024-08-15 10:43:40|180264.9|180174.9|180264.9|180174.9|180264.9|180174.9|180264.9|180174.9|1
1723718630000|2024-08-15 10:43:50|180264.8|180174.8|180268.6|180178.6|180268.6|180178.6|180264.8|180174.8|8
1723718640000|2024-08-15 10:44:00|180268.3|180178.3|180264.1|180174.1|180268.6|180178.6|180263.8|180173.8|9
1723718650000|2024-08-15 10:44:10|180270.5|180180.5|180278|180188|180278|180188|180270.5|180180.5|5
1723718660000|2024-08-15 10:44:20|180278.1|180188.1|180279.5|180189.5|180279.5|180189.5|180278.1|180188.1|6
1723718670000|2024-08-15 10:44:30|180279.7|180189.7|180279.5|180189.5|180279.7|180189.7|180279.5|180189.5|4
1723718680000|2024-08-15 10:44:40|180279.4|180189.4|180279.9|180189.9|180279.9|180189.9|180279.4|180189.4|3
1723718690000|2024-08-15 10:44:50|180279.2|180189.2|180279.9|180189.9|180279.9|180189.9|180279.2|180189.2|4
1723718700000|2024-08-15 10:45:00|180281.4|180191.4|180281.9|180191.9|180282.1|180192.1|180281.4|180191.4|7
1723718710000|2024-08-15 10:45:10|180282.5|180192.5|180280.5|180190.5|180282.6|180192.6|180279.2|180189.2|6
1723718720000|2024-08-15 10:45:20|180280.4|180190.4|180279.7|180189.7|180280.4|180190.4|180279.7|180189.7|3
1723718730000|2024-08-15 10:45:30|180280.4|180190.4|180279.9|180189.9|180280.4|180190.4|180279.9|180189.9|4
1723718740000|2024-08-15 10:45:40|180279.7|180189.7|180278.6|180188.6|180281.4|180191.4|180278.6|180188.6|7
1723718750000|2024-08-15 10:45:50|180276.1|180186.1|180277.2|180187.2|180278|180188|180276.1|180186.1|4
1723718760000|2024-08-15 10:46:00|180276.3|180186.3|180276.1|180186.1|180277.2|180187.2|180276.1|180186.1|4
1723718780000|2024-08-15 10:46:20|180274|180184|180274|180184|180274|180184|180274|180184|1
1723718790000|2024-08-15 10:46:30|180278.9|180188.9|180277.1|180187.1|180278.9|180188.9|180275.6|180185.6|3
1723718800000|2024-08-15 10:46:40|180276.5|180186.5|180276.5|180186.5|180276.5|180186.5|180276.5|180186.5|1
1723718810000|2024-08-15 10:46:50|180278.6|180188.6|180278.7|180188.7|180278.7|180188.7|180276.4|180186.4|4
1723718820000|2024-08-15 10:47:00|180277.7|180187.7|180276|180186|180277.7|180187.7|180276|180186|3
1723718830000|2024-08-15 10:47:10|180277.6|180187.6|180277.6|180187.6|180278.9|180188.9|180277.6|180187.6|4
1723718840000|2024-08-15 10:47:20|180277.8|180187.8|180278.1|180188.1|180278.1|180188.1|180277.1|180187.1|3
1723718850000|2024-08-15 10:47:30|180278.8|180188.8|180278.8|180188.8|180278.8|180188.8|180278.8|180188.8|1
1723718860000|2024-08-15 10:47:40|180277.3|180187.3|180277.3|180187.3|180277.3|180187.3|180277.3|180187.3|1
1723718870000|2024-08-15 10:47:50|180277.2|180187.2|180269.8|180179.8|180277.2|180187.2|180269.8|180179.8|5
1723718880000|2024-08-15 10:48:00|180269.2|180179.2|180267.5|180177.5|180269.2|180179.2|180267.5|180177.5|7
1723718890000|2024-08-15 10:48:10|180267.6|180177.6|180267.7|180177.7|180267.7|180177.7|180267.6|180177.6|2
1723718900000|2024-08-15 10:48:20|180266.7|180176.7|180267.3|180177.3|180267.3|180177.3|180266.7|180176.7|3
1723718910000|2024-08-15 10:48:30|180267.7|180177.7|180269.1|180179.1|180271.4|180181.4|180265.5|180175.5|16
1723718920000|2024-08-15 10:48:40|180267.7|180177.7|180267.6|180177.6|180267.8|180177.8|180267.3|180177.3|5
1723718930000|2024-08-15 10:48:50|180267.7|180177.7|180266.6|180176.6|180267.7|180177.7|180265.7|180175.7|6
1723718940000|2024-08-15 10:49:00|180265.8|180175.8|180266.1|180176.1|180266.1|180176.1|180265.8|180175.8|3
1723718950000|2024-08-15 10:49:10|180266.3|180176.3|180267.5|180177.5|180267.5|180177.5|180266.3|180176.3|3
1723718960000|2024-08-15 10:49:20|180267.6|180177.6|180267.6|180177.6|180267.6|180177.6|180267.6|180177.6|1
1723718970000|2024-08-15 10:49:30|180267.8|180177.8|180267|180177|180268|180178|180267|180177|3
1723718980000|2024-08-15 10:49:40|180267.1|180177.1|180267.2|180177.2|180267.2|180177.2|180267.1|180177.1|2
1723718990000|2024-08-15 10:49:50|180265.6|180175.6|180264.1|180174.1|180265.6|180175.6|180264.1|180174.1|2
1723719000000|2024-08-15 10:50:00|180264.2|180174.2|180243.2|180153.2|180264.3|180174.3|180240.7|180150.7|5
1723719010000|2024-08-15 10:50:10|180240.9|180150.9|180241.8|180151.8|180241.8|180151.8|180240.9|180150.9|2
1723719020000|2024-08-15 10:50:20|180255.5|180165.5|180267.4|180177.4|180267.4|180177.4|180255.5|180165.5|5
1723719030000|2024-08-15 10:50:30|180267.6|180177.6|180267.7|180177.7|180267.7|180177.7|180264.1|180174.1|3
1723719040000|2024-08-15 10:50:40|180266.6|180176.6|180260.5|180170.5|180266.6|180176.6|180260.4|180170.4|4
1723719060000|2024-08-15 10:51:00|180260.6|180170.6|180185.9|180095.9|180260.8|180170.8|180181.1|180091.1|12
1723719070000|2024-08-15 10:51:10|180187.1|180097.1|180189.9|180099.9|180195.1|180105.1|180187.1|180097.1|9
1723719080000|2024-08-15 10:51:20|180189.4|180099.4|180188.6|180098.6|180189.4|180099.4|180188.3|180098.3|3
1723719090000|2024-08-15 10:51:30|180188.7|180098.7|180178.6|180088.6|180188.7|180098.7|180177|180087|6
1723719100000|2024-08-15 10:51:40|180172.9|180082.9|180175.9|180085.9|180175.9|180085.9|180172.7|180082.7|4
1723719110000|2024-08-15 10:51:50|180176.1|180086.1|180177.5|180087.5|180177.5|180087.5|180176.1|180086.1|8
1723719120000|2024-08-15 10:52:00|180177|180087|180122.7|180032.7|180177|180087|180109.2|180019.2|23
1723719130000|2024-08-15 10:52:10|180118.6|180028.6|180110.6|180020.6|180118.6|180028.6|180110.1|180020.1|5
1723719140000|2024-08-15 10:52:20|180110.9|180020.9|180121.5|180031.5|180121.5|180031.5|180110.9|180020.9|8
1723719150000|2024-08-15 10:52:30|180126.8|180036.8|180120.6|180030.6|180128.1|180038.1|180117.2|180027.2|13
1723719160000|2024-08-15 10:52:40|180120.7|180030.7|180121.1|180031.1|180121.1|180031.1|180120.7|180030.7|4
1723719170000|2024-08-15 10:52:50|180121.8|180031.8|180106.5|180016.5|180125.6|180035.6|180106.5|180016.5|9
1723719180000|2024-08-15 10:53:00|180113.5|180023.5|180123.2|180033.2|180123.7|180033.7|180113.5|180023.5|11
1723719190000|2024-08-15 10:53:10|180121.9|180031.9|180127.6|180037.6|180127.6|180037.6|180121.9|180031.9|6
1723719200000|2024-08-15 10:53:20|180127.4|180037.4|180124.6|180034.6|180127.4|180037.4|180118.6|180028.6|15
1723719210000|2024-08-15 10:53:30|180125.5|180035.5|180127.7|180037.7|180133.4|180043.4|180125.5|180035.5|11
1723719220000|2024-08-15 10:53:40|180130.9|180040.9|180127.7|180037.7|180130.9|180040.9|180127.7|180037.7|2
1723719230000|2024-08-15 10:53:50|180129.8|180039.8|180150.4|180060.4|180150.4|180060.4|180129.8|180039.8|15
1723719240000|2024-08-15 10:54:00|180149.4|180059.4|180147.4|180057.4|180150.6|180060.6|180145.1|180055.1|10
1723719250000|2024-08-15 10:54:10|180147.3|180057.3|180152.2|180062.2|180154.4|180064.4|180147.3|180057.3|7
1723719260000|2024-08-15 10:54:20|180150.4|180060.4|180155.2|180065.2|180158.3|180068.3|180150.4|180060.4|11
1723719270000|2024-08-15 10:54:30|180156.8|180066.8|180156.3|180066.3|180158.8|180068.8|180155.2|180065.2|5
1723719280000|2024-08-15 10:54:40|180158.9|180068.9|180148.1|180058.1|180158.9|180068.9|180146.8|180056.8|16
1723719290000|2024-08-15 10:54:50|180146.9|180056.9|180148.8|180058.8|180150.6|180060.6|180146.8|180056.8|10
1723719300000|2024-08-15 10:55:00|180148.7|180058.7|180146.2|180056.2|180148.9|180058.9|180146.2|180056.2|5
1723719310000|2024-08-15 10:55:10|180146.1|180056.1|180147.7|180057.7|180147.7|180057.7|180145.5|180055.5|10
1723719320000|2024-08-15 10:55:20|180146.5|180056.5|180148.5|180058.5|180149.6|180059.6|180146.5|180056.5|11
1723719330000|2024-08-15 10:55:30|180147.1|180057.1|180147.9|180057.9|180147.9|180057.9|180147|180057|3
1723719340000|2024-08-15 10:55:40|180147.1|180057.1|180147.3|180057.3|180148.9|180058.9|180147.1|180057.1|8
1723719350000|2024-08-15 10:55:50|180145.4|180055.4|180141.7|180051.7|180145.4|180055.4|180141.7|180051.7|7
1723719360000|2024-08-15 10:56:00|180141.6|180051.6|180105.7|180015.7|180141.6|180051.6|180105.7|180015.7|4
1723719370000|2024-08-15 10:56:10|180104.7|180014.7|180104.7|180014.7|180104.7|180014.7|180104.7|180014.7|1
1723719390000|2024-08-15 10:56:30|180105.9|180015.9|180101|180011|180106.6|180016.6|180101|180011|7
1723719400000|2024-08-15 10:56:40|180101.8|180011.8|180102.2|180012.2|180102.5|180012.5|180100.8|180010.8|4
1723719410000|2024-08-15 10:56:50|180102|180012|180100.8|180010.8|180102|180012|180100.8|180010.8|2
1723719420000|2024-08-15 10:57:00|180104.9|180014.9|180106.7|180016.7|180106.7|180016.7|180104.9|180014.9|3
1723719440000|2024-08-15 10:57:20|180107.8|180017.8|180107.3|180017.3|180107.8|180017.8|180107.3|180017.3|5
1723719450000|2024-08-15 10:57:30|180106.7|180016.7|180104.1|180014.1|180113.4|180023.4|180104.1|180014.1|10
1723719460000|2024-08-15 10:57:40|180104.7|180014.7|180105.4|180015.4|180109.9|180019.9|180100.3|180010.3|8
1723719470000|2024-08-15 10:57:50|180105.5|180015.5|180062.7|179972.7|180105.5|180015.5|180027.7|179937.7|19
1723719480000|2024-08-15 10:58:00|180061|179971|180061.2|179971.2|180062.1|179972.1|180061|179971|3
1723719490000|2024-08-15 10:58:10|180058.3|179968.3|180058|179968|180059.9|179969.9|180058|179968|6
1723719500000|2024-08-15 10:58:20|180057.1|179967.1|180056.6|179966.6|180057.1|179967.1|180056.6|179966.6|2
1723719510000|2024-08-15 10:58:30|180055.5|179965.5|180054.5|179964.5|180055.5|179965.5|180054.5|179964.5|5
1723719520000|2024-08-15 10:58:40|180055.3|179965.3|180058.1|179968.1|180060.9|179970.9|180055.3|179965.3|10
1723719530000|2024-08-15 10:58:50|180060.9|179970.9|180073.1|179983.1|180078.1|179988.1|180058.3|179968.3|17
1723719540000|2024-08-15 10:59:00|180070.7|179980.7|180059.6|179969.6|180072.1|179982.1|180059.6|179969.6|9
1723719550000|2024-08-15 10:59:10|180056.9|179966.9|180059|179969|180059.7|179969.7|180056.9|179966.9|10
1723719560000|2024-08-15 10:59:20|180059.3|179969.3|180059.8|179969.8|180061.1|179971.1|180059.3|179969.3|7
1723719570000|2024-08-15 10:59:30|180060|179970|180054.6|179964.6|180060|179970|180054.6|179964.6|5
1723719580000|2024-08-15 10:59:40|180054.5|179964.5|180050.5|179960.5|180054.5|179964.5|180050.5|179960.5|3
1723719590000|2024-08-15 10:59:50|180052.4|179962.4|180058.3|179968.3|180061.1|179971.1|180052.4|179962.4|5
1723719600000|2024-08-15 11:00:00|180057.2|179967.2|180057.2|179967.2|180057.6|179967.6|180056.9|179966.9|9
1723719610000|2024-08-15 11:00:10|180057.1|179967.1|180065.1|179975.1|180068.4|179978.4|180057.1|179967.1|3
1723719630000|2024-08-15 11:00:30|180062.2|179972.2|180063.8|179973.8|180063.8|179973.8|180062.2|179972.2|2
1723719640000|2024-08-15 11:00:40|180062.2|179972.2|180073.5|179983.5|180073.9|179983.9|180062.2|179972.2|9
1723719650000|2024-08-15 11:00:50|180071.9|179981.9|180069.2|179979.2|180071.9|179981.9|180068.2|179978.2|9
1723719660000|2024-08-15 11:01:00|180063|179973|180064|179974|180064|179974|180063|179973|2
1723719680000|2024-08-15 11:01:20|180062.9|179972.9|180062.9|179972.9|180062.9|179972.9|180062.9|179972.9|1
1723719690000|2024-08-15 11:01:30|180062|179972|180062|179972|180062|179972|180062|179972|1
1723719700000|2024-08-15 11:01:40|180062.2|179972.2|180060.8|179970.8|180062.2|179972.2|180060.8|179970.8|2
1723719710000|2024-08-15 11:01:50|180062.2|179972.2|180062.2|179972.2|180062.2|179972.2|180062.2|179972.2|1
1723719720000|2024-08-15 11:02:00|180058.3|179968.3|180041.7|179951.7|180058.3|179968.3|180039.1|179949.1|7
1723719730000|2024-08-15 11:02:10|180038.1|179948.1|180031.3|179941.3|180038.5|179948.5|180030.6|179940.6|11
1723719740000|2024-08-15 11:02:20|180030.9|179940.9|180045.7|179955.7|180045.7|179955.7|180030|179940|6
1723719750000|2024-08-15 11:02:30|180044|179954|180048.5|179958.5|180048.5|179958.5|180044|179954|4
1723719770000|2024-08-15 11:02:50|180048.4|179958.4|180045.7|179955.7|180048.4|179958.4|180045.7|179955.7|4
1723719780000|2024-08-15 11:03:00|180046.9|179956.9|180046.9|179956.9|180046.9|179956.9|180046.9|179956.9|1
1723719790000|2024-08-15 11:03:10|180048.3|179958.3|180034.8|179944.8|180048.3|179958.3|180026.6|179936.6|6
1723719800000|2024-08-15 11:03:20|180034.9|179944.9|180034.7|179944.7|180034.9|179944.9|180029.7|179939.7|5
1723719810000|2024-08-15 11:03:30|180033.7|179943.7|180026.7|179936.7|180033.7|179943.7|180026.4|179936.4|14
1723719820000|2024-08-15 11:03:40|180025.7|179935.7|180042.3|179952.3|180042.3|179952.3|180025.2|179935.2|12
1723719830000|2024-08-15 11:03:50|180043.1|179953.1|180043|179953|180043.3|179953.3|180042.9|179952.9|4
1723719850000|2024-08-15 11:04:10|180042.1|179952.1|180039.6|179949.6|180042.5|179952.5|180039.2|179949.2|7
1723719860000|2024-08-15 11:04:20|180038.6|179948.6|180038.5|179948.5|180038.7|179948.7|180036.6|179946.6|7
1723719870000|2024-08-15 11:04:30|180037|179947|180039.9|179949.9|180039.9|179949.9|180037|179947|6
1723719880000|2024-08-15 11:04:40|180038.9|179948.9|180037.8|179947.8|180038.9|179948.9|180035.1|179945.1|5
1723719890000|2024-08-15 11:04:50|180038.1|179948.1|180035.3|179945.3|180038.1|179948.1|180035.1|179945.1|6
1723719910000|2024-08-15 11:05:10|180036.9|179946.9|180036.9|179946.9|180037.1|179947.1|180035.7|179945.7|8
1723719920000|2024-08-15 11:05:20|180035.8|179945.8|180035.8|179945.8|180035.8|179945.8|180035.8|179945.8|1
1723719930000|2024-08-15 11:05:30|180036.1|179946.1|180039.7|179949.7|180039.9|179949.9|180036.1|179946.1|7
1723719940000|2024-08-15 11:05:40|180039.8|179949.8|180041|179951|180041|179951|180039.8|179949.8|8
1723719950000|2024-08-15 11:05:50|180041.1|179951.1|180042.3|179952.3|180042.3|179952.3|180041.1|179951.1|4
1723719960000|2024-08-15 11:06:00|180040.6|179950.6|180041.3|179951.3|180042.2|179952.2|180039.5|179949.5|7
1723719970000|2024-08-15 11:06:10|180041.6|179951.6|180041.6|179951.6|180041.7|179951.7|180041.6|179951.6|3
1723719980000|2024-08-15 11:06:20|180040|179950|180001.8|179911.8|180040|179950|180001.8|179911.8|9
1723719990000|2024-08-15 11:06:30|180001|179911|179980.2|179890.2|180001|179911|179973.8|179883.8|14
1723720000000|2024-08-15 11:06:40|179980.1|179890.1|179981.7|179891.7|179981.7|179891.7|179980|179890|3
1723720010000|2024-08-15 11:06:50|180014.8|179924.8|180009|179919|180046.3|179956.3|180008.9|179918.9|20
1723720020000|2024-08-15 11:07:00|180009.1|179919.1|180016.8|179926.8|180017|179927|180009.1|179919.1|18
1723720030000|2024-08-15 11:07:10|180017|179927|180014.3|179924.3|180018.7|179928.7|180014.3|179924.3|10
1723720040000|2024-08-15 11:07:20|180009.5|179919.5|180000.3|179910.3|180011.4|179921.4|180000.3|179910.3|9
1723720050000|2024-08-15 11:07:30|180000.2|179910.2|179999.6|179909.6|180000.2|179910.2|179999.6|179909.6|2
1723720060000|2024-08-15 11:07:40|179997.5|179907.5|179997.5|179907.5|179997.5|179907.5|179997.5|179907.5|1
1723720070000|2024-08-15 11:07:50|179999|179909|180000.4|179910.4|180000.6|179910.6|179998.7|179908.7|9
1723720080000|2024-08-15 11:08:00|180000.2|179910.2|179985|179895|180000.2|179910.2|179985|179895|6
1723720090000|2024-08-15 11:08:10|179978.9|179888.9|179979.4|179889.4|179979.4|179889.4|179978.9|179888.9|4
1723720100000|2024-08-15 11:08:20|179979.2|179889.2|179980.4|179890.4|179980.4|179890.4|179979.2|179889.2|3
1723720110000|2024-08-15 11:08:30|179980.6|179890.6|180025.5|179935.5|180028.5|179938.5|179980.6|179890.6|10
1723720120000|2024-08-15 11:08:40|180025.7|179935.7|180022.1|179932.1|180025.7|179935.7|180022.1|179932.1|7
1723720130000|2024-08-15 11:08:50|180022|179932|180021.8|179931.8|180024.6|179934.6|180021.8|179931.8|7
1723720150000|2024-08-15 11:09:10|180022.4|179932.4|180023.8|179933.8|180023.8|179933.8|180022.4|179932.4|2
1723720170000|2024-08-15 11:09:30|180023.5|179933.5|180021.8|179931.8|180023.5|179933.5|180021.8|179931.8|2
1723720180000|2024-08-15 11:09:40|180020.5|179930.5|180018.5|179928.5|180020.5|179930.5|180018.4|179928.4|4
1723720190000|2024-08-15 11:09:50|180018.4|179928.4|180020.1|179930.1|180020.3|179930.3|180018.4|179928.4|6
1723720200000|2024-08-15 11:10:00|180021.1|179931.1|180007.7|179917.7|180021.1|179931.1|180005.6|179915.6|6
1723720210000|2024-08-15 11:10:10|180007.6|179917.6|179995.9|179905.9|180013.8|179923.8|179991|179901|16
1723720220000|2024-08-15 11:10:20|179995.8|179905.8|179994.5|179904.5|179995.8|179905.8|179994.4|179904.4|5
1723720230000|2024-08-15 11:10:30|179994.6|179904.6|179993.8|179903.8|179994.6|179904.6|179993.8|179903.8|3
1723720240000|2024-08-15 11:10:40|179988.1|179898.1|179988.1|179898.1|179988.1|179898.1|179988.1|179898.1|1
1723720250000|2024-08-15 11:10:50|179986.6|179896.6|179988.2|179898.2|179992.6|179902.6|179986.6|179896.6|14
1723720270000|2024-08-15 11:11:10|179987.7|179897.7|179982.6|179892.6|179987.7|179897.7|179982.1|179892.1|8
1723720280000|2024-08-15 11:11:20|179982.8|179892.8|179982.1|179892.1|179982.8|179892.8|179982|179892|6
1723720290000|2024-08-15 11:11:30|179983.1|179893.1|179984.8|179894.8|179986.1|179896.1|179983.1|179893.1|8
1723720300000|2024-08-15 11:11:40|179986.1|179896.1|179983.7|179893.7|179986.2|179896.2|179981|179891|7
1723720310000|2024-08-15 11:11:50|179983.5|179893.5|179983.7|179893.7|179983.7|179893.7|179983.4|179893.4|4
1723720320000|2024-08-15 11:12:00|179981.9|179891.9|179991.7|179901.7|179991.7|179901.7|179981.5|179891.5|13
1723720330000|2024-08-15 11:12:10|179993|179903|180030.7|179940.7|180030.7|179940.7|179993|179903|15
1723720340000|2024-08-15 11:12:20|180031.7|179941.7|180030.8|179940.8|180032.2|179942.2|180030.6|179940.6|7
1723720350000|2024-08-15 11:12:30|180030.6|179940.6|180029.7|179939.7|180030.6|179940.6|180029.7|179939.7|2
1723720360000|2024-08-15 11:12:40|180028.2|179938.2|180020|179930|180028.2|179938.2|180019.1|179929.1|8
1723720370000|2024-08-15 11:12:50|180019|179929|180019.5|179929.5|180019.5|179929.5|180019|179929|2
1723720380000|2024-08-15 11:13:00|180017.9|179927.9|180017.4|179927.4|180017.9|179927.9|180016.9|179926.9|5
1723720390000|2024-08-15 11:13:10|180020.2|179930.2|180020.6|179930.6|180020.6|179930.6|180020.2|179930.2|3
1723720400000|2024-08-15 11:13:20|180036.6|179946.6|180033.5|179943.5|180036.6|179946.6|180033.5|179943.5|2
1723720410000|2024-08-15 11:13:30|180033.6|179943.6|180033.9|179943.9|180033.9|179943.9|180033.6|179943.6|3
1723720420000|2024-08-15 11:13:40|180034.3|179944.3|180033.4|179943.4|180034.3|179944.3|180033.4|179943.4|2
1723720430000|2024-08-15 11:13:50|180033.7|179943.7|180023.4|179933.4|180034.9|179944.9|180023.4|179933.4|10
1723720440000|2024-08-15 11:14:00|180024.8|179934.8|180019.1|179929.1|180024.8|179934.8|180019.1|179929.1|3
1723720450000|2024-08-15 11:14:10|180015.7|179925.7|180008.4|179918.4|180015.7|179925.7|180008.4|179918.4|4
1723720460000|2024-08-15 11:14:20|180009|179919|180012.1|179922.1|180012.1|179922.1|179978.7|179888.7|9
1723720470000|2024-08-15 11:14:30|180012.6|179922.6|180012.3|179922.3|180012.6|179922.6|180008.9|179918.9|4
1723720490000|2024-08-15 11:14:50|180012.6|179922.6|179965.1|179875.1|180012.6|179922.6|179955.3|179865.3|8
1723720500000|2024-08-15 11:15:00|179965.3|179875.3|179935.2|179845.2|179965.3|179875.3|179933.5|179843.5|12
1723720510000|2024-08-15 11:15:10|179935.1|179845.1|179944|179854|179944|179854|179933.9|179843.9|8
1723720520000|2024-08-15 11:15:20|179945.2|179855.2|179948.8|179858.8|179949.4|179859.4|179944.4|179854.4|9
1723720530000|2024-08-15 11:15:30|179948.6|179858.6|179947.3|179857.3|179948.6|179858.6|179947.2|179857.2|5
1723720540000|2024-08-15 11:15:40|179947.6|179857.6|179950.6|179860.6|179953.3|179863.3|179947.6|179857.6|11
1723720550000|2024-08-15 11:15:50|179951.1|179861.1|179952.1|179862.1|179954.7|179864.7|179951.1|179861.1|9
1723720560000|2024-08-15 11:16:00|179951.6|179861.6|179939.8|179849.8|179951.6|179861.6|179939.8|179849.8|5
1723720570000|2024-08-15 11:16:10|179945.4|179855.4|179923.7|179833.7|179947|179857|179923.7|179833.7|9
1723720580000|2024-08-15 11:16:20|179925.5|179835.5|179917.6|179827.6|179925.5|179835.5|179917.4|179827.4|13
1723720590000|2024-08-15 11:16:30|179917.8|179827.8|179919.1|179829.1|179919.8|179829.8|179917.7|179827.7|7
1723720600000|2024-08-15 11:16:40|179919|179829|179910.1|179820.1|179919|179829|179908.6|179818.6|21
1723720610000|2024-08-15 11:16:50|179907.4|179817.4|179895.9|179805.9|179907.4|179817.4|179878|179788|14
1723720620000|2024-08-15 11:17:00|179894.9|179804.9|179919|179829|179919|179829|179888.8|179798.8|12
1723720630000|2024-08-15 11:17:10|179919.1|179829.1|179924.3|179834.3|179924.5|179834.5|179919.1|179829.1|9
1723720640000|2024-08-15 11:17:20|179924.5|179834.5|179924.8|179834.8|179924.8|179834.8|179924.5|179834.5|3
1723720650000|2024-08-15 11:17:30|179923.4|179833.4|179919.5|179829.5|179923.4|179833.4|179912.6|179822.6|10
1723720660000|2024-08-15 11:17:40|179919.8|179829.8|179920.1|179830.1|179920.1|179830.1|179919.8|179829.8|2
1723720670000|2024-08-15 11:17:50|179920.3|179830.3|179920.3|179830.3|179920.3|179830.3|179920.3|179830.3|1
1723720680000|2024-08-15 11:18:00|179914.4|179824.4|179914.2|179824.2|179914.4|179824.4|179913|179823|3
1723720690000|2024-08-15 11:18:10|179912.6|179822.6|179912.9|179822.9|179913.4|179823.4|179912.5|179822.5|8
1723720700000|2024-08-15 11:18:20|179913.2|179823.2|179907.5|179817.5|179913.4|179823.4|179907.5|179817.5|11
1723720710000|2024-08-15 11:18:30|179907.7|179817.7|179907.8|179817.8|179911.6|179821.6|179907.6|179817.6|7
1723720720000|2024-08-15 11:18:40|179908.8|179818.8|179908.6|179818.6|179910.3|179820.3|179908.6|179818.6|4
1723720730000|2024-08-15 11:18:50|179911.7|179821.7|179911.7|179821.7|179911.7|179821.7|179911.7|179821.7|1
1723720740000|2024-08-15 11:19:00|179911.8|179821.8|179911.8|179821.8|179912.9|179822.9|179911.7|179821.7|6
1723720750000|2024-08-15 11:19:10|179913|179823|179910.1|179820.1|179913|179823|179910.1|179820.1|6
1723720760000|2024-08-15 11:19:20|179909.4|179819.4|179906.5|179816.5|179909.4|179819.4|179906.5|179816.5|3
1723720770000|2024-08-15 11:19:30|179905.1|179815.1|179908.1|179818.1|179908.1|179818.1|179905.1|179815.1|2
1723720780000|2024-08-15 11:19:40|179908.8|179818.8|179909.1|179819.1|179916.3|179826.3|179908.8|179818.8|5
1723720790000|2024-08-15 11:19:50|179911.3|179821.3|179917.2|179827.2|179917.2|179827.2|179911.3|179821.3|6
1723720800000|2024-08-15 11:20:00|179917|179827|179952.7|179862.7|179956.6|179866.6|179916.6|179826.6|21
1723720810000|2024-08-15 11:20:10|179952.5|179862.5|179932.1|179842.1|179952.5|179862.5|179932.1|179842.1|11
1723720820000|2024-08-15 11:20:20|179931.5|179841.5|179937.2|179847.2|179939.2|179849.2|179931.5|179841.5|17
1723720830000|2024-08-15 11:20:30|179937.7|179847.7|179931.8|179841.8|179937.8|179847.8|179931.5|179841.5|9
1723720840000|2024-08-15 11:20:40|179938.1|179848.1|179936.7|179846.7|179938.1|179848.1|179936.7|179846.7|5
1723720850000|2024-08-15 11:20:50|179936.6|179846.6|179934.4|179844.4|179938.4|179848.4|179932.8|179842.8|14
1723720860000|2024-08-15 11:21:00|179933.3|179843.3|179956|179826|179957.3|179850.9|179933.3|179825.1|15
1723720870000|2024-08-15 11:21:10|179956.2|179826.2|179954.6|179824.6|179956.3|179826.3|179954.6|179824.6|7
1723720880000|2024-08-15 11:21:20|179954.4|179824.4|179953.4|179823.4|179955.5|179825.5|179952.6|179822.6|9
1723720890000|2024-08-15 11:21:30|179927.9|179837.9|179933.7|179843.7|179933.7|179843.7|179927.9|179837.9|11
1723720900000|2024-08-15 11:21:40|179930.1|179840.1|179930.3|179840.3|179930.3|179840.3|179930.1|179840.1|2
1723720910000|2024-08-15 11:21:50|179930.4|179840.4|179929.5|179839.5|179930.5|179840.5|179924.4|179834.4|9
1723720920000|2024-08-15 11:22:00|179925|179835|179925.9|179835.9|179925.9|179835.9|179925|179835|2
1723720930000|2024-08-15 11:22:10|179924.7|179834.7|179925.4|179835.4|179925.4|179835.4|179924.7|179834.7|4
1723720940000|2024-08-15 11:22:20|179925.5|179835.5|179920.9|179830.9|179925.7|179835.7|179920.9|179830.9|6
1723720960000|2024-08-15 11:22:40|179927.1|179837.1|179928.7|179838.7|179928.7|179838.7|179922.5|179832.5|10
1723720970000|2024-08-15 11:22:50|179928.8|179838.8|179929.3|179839.3|179931.4|179841.4|179928.8|179838.8|4
1723720980000|2024-08-15 11:23:00|179928.2|179838.2|179927.8|179837.8|179928.7|179838.7|179927.6|179837.6|7
1723720990000|2024-08-15 11:23:10|179930.3|179840.3|179924.4|179834.4|179930.3|179840.3|179924.4|179834.4|4
1723721000000|2024-08-15 11:23:20|179924.6|179834.6|179933.9|179843.9|179936.9|179846.9|179924.6|179834.6|9
1723721010000|2024-08-15 11:23:30|179933.4|179843.4|179933.5|179843.5|179933.5|179843.5|179933.4|179843.4|2
1723721020000|2024-08-15 11:23:40|179930.3|179840.3|179928.8|179838.8|179930.3|179840.3|179928|179838|6
1723721050000|2024-08-15 11:24:10|179925.7|179835.7|179933.3|179843.3|179934.3|179844.3|179925.7|179835.7|6
1723721060000|2024-08-15 11:24:20|179933.9|179843.9|179931.2|179841.2|179933.9|179843.9|179931.2|179841.2|6
1723721080000|2024-08-15 11:24:40|179930.6|179840.6|179925.9|179835.9|179930.6|179840.6|179925.9|179835.9|2
1723721090000|2024-08-15 11:24:50|179926.1|179836.1|179926.1|179836.1|179926.1|179836.1|179926.1|179836.1|1
1723721100000|2024-08-15 11:25:00|179924.8|179834.8|179925.4|179835.4|179928.2|179838.2|179924.8|179834.8|9
1723721110000|2024-08-15 11:25:10|179925.5|179835.5|179925.5|179835.5|179925.5|179835.5|179925.5|179835.5|1
1723721120000|2024-08-15 11:25:20|179924.9|179834.9|179881.6|179791.6|179924.9|179834.9|179878.7|179788.7|7
1723721130000|2024-08-15 11:25:30|179883.9|179793.9|179908.1|179818.1|179911.5|179821.5|179883.9|179793.9|6
1723721140000|2024-08-15 11:25:40|179908.8|179818.8|179908.8|179818.8|179908.8|179818.8|179908.8|179818.8|1
1723721150000|2024-08-15 11:25:50|179909.3|179819.3|179909.3|179819.3|179909.3|179819.3|179909.3|179819.3|1
1723721160000|2024-08-15 11:26:00|179908.3|179818.3|179910.3|179820.3|179910.3|179820.3|179907.1|179817.1|3
1723721170000|2024-08-15 11:26:10|179909.7|179819.7|179911.6|179821.6|179911.6|179821.6|179906.8|179816.8|5
1723721180000|2024-08-15 11:26:20|179908.6|179818.6|179910.7|179820.7|179911.7|179821.7|179908.6|179818.6|5
1723721190000|2024-08-15 11:26:30|179911.6|179821.6|179913|179823|179913.1|179823.1|179911.3|179821.3|5
1723721200000|2024-08-15 11:26:40|179912.9|179822.9|179912.9|179822.9|179912.9|179822.9|179912.9|179822.9|1
1723721210000|2024-08-15 11:26:50|179913.8|179823.8|179913.8|179823.8|179913.8|179823.8|179913.8|179823.8|1
1723721220000|2024-08-15 11:27:00|179919.8|179829.8|179960.6|179870.6|179964.9|179874.9|179919.8|179829.8|6
1723721230000|2024-08-15 11:27:10|179963.5|179873.5|179962.7|179872.7|179965.4|179875.4|179962|179872|8
1723721240000|2024-08-15 11:27:20|179962.5|179872.5|179962.8|179872.8|179962.8|179872.8|179960.9|179870.9|7
1723721250000|2024-08-15 11:27:30|179961.7|179871.7|179960.4|179870.4|179961.7|179871.7|179960.4|179870.4|4
1723721260000|2024-08-15 11:27:40|179960.3|179870.3|179961.1|179871.1|179962.7|179872.7|179960.3|179870.3|8
1723721270000|2024-08-15 11:27:50|179961|179871|179956.5|179866.5|179961|179871|179956.5|179866.5|4
1723721280000|2024-08-15 11:28:00|179956.4|179866.4|179953.2|179863.2|179956.4|179866.4|179951.9|179861.9|8
1723721290000|2024-08-15 11:28:10|179953.1|179863.1|179951.8|179861.8|179953.6|179863.6|179951.4|179861.4|8
1723721300000|2024-08-15 11:28:20|179952.5|179862.5|179951.1|179861.1|179953.7|179863.7|179951.1|179861.1|6
1723721310000|2024-08-15 11:28:30|179948.9|179858.9|179950.6|179860.6|179950.6|179860.6|179948.9|179858.9|3
1723721320000|2024-08-15 11:28:40|179949.3|179859.3|179956.8|179866.8|179956.8|179866.8|179947.4|179857.4|12
1723721330000|2024-08-15 11:28:50|179955.8|179865.8|179955.5|179865.5|179955.8|179865.8|179955.5|179865.5|2
1723721340000|2024-08-15 11:29:00|179956|179866|180017.3|179927.3|180018.1|179928.1|179956|179866|13
1723721350000|2024-08-15 11:29:10|180015.3|179925.3|180015.3|179925.3|180015.3|179925.3|180015.3|179925.3|1
1723721360000|2024-08-15 11:29:20|179996.2|179906.2|179983.5|179893.5|179996.3|179906.3|179980.8|179890.8|15
1723721370000|2024-08-15 11:29:30|179982.2|179892.2|179985|179895|179985|179895|179982.1|179892.1|10
1723721380000|2024-08-15 11:29:40|179982.2|179892.2|179981.1|179891.1|179985.7|179895.7|179980.2|179890.2|9
1723721390000|2024-08-15 11:29:50|179980.6|179890.6|179983.4|179893.4|179983.4|179893.4|179980.6|179890.6|5
1723721400000|2024-08-15 11:30:00|179982.3|179892.3|179979.2|179889.2|179986.3|179896.3|179979.2|179889.2|6
1723721410000|2024-08-15 11:30:10|179977.3|179887.3|179977.6|179887.6|179977.6|179887.6|179977.3|179887.3|3
1723721420000|2024-08-15 11:30:20|179979.3|179889.3|179981.4|179891.4|179981.4|179891.4|179979.3|179889.3|2
1723721430000|2024-08-15 11:30:30|179983.4|179893.4|179977.5|179887.5|179983.4|179893.4|179973.2|179883.2|6
1723721440000|2024-08-15 11:30:40|179979.9|179889.9|179984.4|179894.4|179984.4|179894.4|179979.9|179889.9|2
1723721450000|2024-08-15 11:30:50|179985.2|179895.2|179985|179895|179989|179899|179983.4|179893.4|5
1723721460000|2024-08-15 11:31:00|179985.1|179895.1|179985.6|179895.6|179985.6|179895.6|179985.1|179895.1|5
1723721470000|2024-08-15 11:31:10|179985.7|179895.7|179985.7|179895.7|179985.7|179895.7|179983.4|179893.4|5
1723721480000|2024-08-15 11:31:20|179983.2|179893.2|179991.7|179901.7|179991.7|179901.7|179983.2|179893.2|9
1723721490000|2024-08-15 11:31:30|179990.6|179900.6|179991|179901|179991.3|179901.3|179988.5|179898.5|6
1723721500000|2024-08-15 11:31:40|179988|179898|179996.4|179906.4|179999.8|179909.8|179988|179898|9
1723721510000|2024-08-15 11:31:50|179991.2|179901.2|179991.2|179901.2|179991.2|179901.2|179991.2|179901.2|1
1723721520000|2024-08-15 11:32:00|179990.6|179900.6|179985.3|179895.3|179992.6|179902.6|179985.2|179895.2|7
1723721530000|2024-08-15 11:32:10|179986.6|179896.6|179986.3|179896.3|179988.1|179898.1|179983.5|179893.5|5
1723721540000|2024-08-15 11:32:20|179986.7|179896.7|179994.3|179904.3|179995.7|179905.7|179981.4|179891.4|9
1723721550000|2024-08-15 11:32:30|179994|179904|179968.8|179878.8|179994|179904|179968.8|179878.8|11
1723721560000|2024-08-15 11:32:40|179966.2|179876.2|179925|179835|179966.2|179876.2|179923.8|179833.8|6
1723721570000|2024-08-15 11:32:50|179927.7|179837.7|179923.3|179833.3|179928|179838|179923.3|179833.3|6
1723721580000|2024-08-15 11:33:00|179922.5|179832.5|179922.6|179832.6|179923.5|179833.5|179919.2|179829.2|4
1723721590000|2024-08-15 11:33:10|179923.1|179833.1|179925.3|179835.3|179926.6|179836.6|179923.1|179833.1|7
1723721600000|2024-08-15 11:33:20|179925.9|179835.9|179929.7|179839.7|179930.6|179840.6|179925.9|179835.9|6
1723721610000|2024-08-15 11:33:30|179929.9|179839.9|179928|179838|179929.9|179839.9|179927.9|179837.9|3
1723721620000|2024-08-15 11:33:40|179929.4|179839.4|179927.9|179837.9|179929.4|179839.4|179927.5|179837.5|6
1723721630000|2024-08-15 11:33:50|179929.4|179839.4|179928.1|179838.1|179929.4|179839.4|179927.8|179837.8|6
1723721640000|2024-08-15 11:34:00|179927|179837|179923.2|179833.2|179927|179837|179923.2|179833.2|2
1723721650000|2024-08-15 11:34:10|179925.1|179835.1|179897.1|179807.1|179925.1|179835.1|179891.8|179801.8|8
1723721660000|2024-08-15 11:34:20|179900|179810|179899.9|179809.9|179900|179810|179899.1|179809.1|4
1723721670000|2024-08-15 11:34:30|179899|179809|179903.2|179813.2|179903.6|179813.6|179899|179809|13
1723721680000|2024-08-15 11:34:40|179904.6|179814.6|179905.8|179815.8|179905.8|179815.8|179904.6|179814.6|2
1723721690000|2024-08-15 11:34:50|179907.2|179817.2|179911|179821|179911.1|179821.1|179905.7|179815.7|7
1723721700000|2024-08-15 11:35:00|179910.9|179820.9|179912.2|179822.2|179912.2|179822.2|179910.9|179820.9|2
1723721710000|2024-08-15 11:35:10|179912|179822|179907.2|179817.2|179912|179822|179905.7|179815.7|5
1723721720000|2024-08-15 11:35:20|179906.8|179816.8|179906.4|179816.4|179907.2|179817.2|179905.6|179815.6|8
1723721730000|2024-08-15 11:35:30|179903.8|179813.8|179902.9|179812.9|179903.8|179813.8|179902.9|179812.9|2
1723721740000|2024-08-15 11:35:40|179901.9|179811.9|179901|179811|179901.9|179811.9|179901|179811|2
1723721750000|2024-08-15 11:35:50|179901.2|179811.2|179899.9|179809.9|179901.2|179811.2|179899.9|179809.9|2
1723721760000|2024-08-15 11:36:00|179899.1|179809.1|179900|179810|179900|179810|179898.6|179808.6|4
1723721770000|2024-08-15 11:36:10|179900.2|179810.2|179899.5|179809.5|179900.2|179810.2|179894.2|179804.2|5
1723721780000|2024-08-15 11:36:20|179899.6|179809.6|179900|179810|179900|179810|179899.3|179809.3|4
1723721790000|2024-08-15 11:36:30|179900.1|179810.1|179902.3|179812.3|179902.3|179812.3|179900.1|179810.1|3
1723721800000|2024-08-15 11:36:40|179902.4|179812.4|179903.6|179813.6|179904.1|179814.1|179902.4|179812.4|4
1723721810000|2024-08-15 11:36:50|179903.9|179813.9|179903.9|179813.9|179903.9|179813.9|179903.9|179813.9|1
1723721820000|2024-08-15 11:37:00|179904.1|179814.1|179908.8|179818.8|179915.4|179825.4|179903.2|179813.2|9
1723721830000|2024-08-15 11:37:10|179907.4|179817.4|179907.7|179817.7|179908.8|179818.8|179906.9|179816.9|9
1723721840000|2024-08-15 11:37:20|179908.8|179818.8|179915.5|179825.5|179915.5|179825.5|179908.8|179818.8|5
1723721850000|2024-08-15 11:37:30|179911.5|179821.5|179970.3|179880.3|179970.3|179880.3|179911.5|179821.5|11
1723721860000|2024-08-15 11:37:40|179970.7|179880.7|179990.1|179900.1|179990.1|179900.1|179960|179870|15
1723721870000|2024-08-15 11:37:50|179990.2|179900.2|179983.7|179893.7|179990.2|179900.2|179982.5|179892.5|9
1723721880000|2024-08-15 11:38:00|179984.4|179894.4|179989.6|179899.6|179993.3|179903.3|179980.7|179890.7|17
1723721890000|2024-08-15 11:38:10|179989.4|179899.4|179984.3|179894.3|179992.2|179902.2|179984.3|179894.3|13
1723721900000|2024-08-15 11:38:20|179986.6|179896.6|180004.9|179914.9|180004.9|179914.9|179986.6|179896.6|14
1723721910000|2024-08-15 11:38:30|180001.7|179911.7|180004.9|179914.9|180004.9|179914.9|180001.7|179911.7|5
1723721920000|2024-08-15 11:38:40|180005|179915|179995|179905|180005|179915|179994.8|179904.8|4
1723721930000|2024-08-15 11:38:50|179992|179902|179990.8|179900.8|179992.3|179902.3|179990.8|179900.8|8
1723721940000|2024-08-15 11:39:00|179991.3|179901.3|179988.8|179898.8|179992.5|179902.5|179983.5|179893.5|11
1723721950000|2024-08-15 11:39:10|179988.1|179898.1|179984.9|179894.9|179988.9|179898.9|179981.6|179891.6|11
1723721960000|2024-08-15 11:39:20|179987.7|179897.7|179986.7|179896.7|179988|179898|179983.8|179893.8|11
1723721970000|2024-08-15 11:39:30|179983.6|179893.6|179992.2|179902.2|179992.2|179902.2|179981.5|179891.5|9
1723721980000|2024-08-15 11:39:40|179989.7|179899.7|179987.6|179897.6|179989.7|179899.7|179987.2|179897.2|7
1723721990000|2024-08-15 11:39:50|179986.6|179896.6|179978|179888|179987|179897|179978|179888|10
1723722000000|2024-08-15 11:40:00|179977.4|179887.4|179977.4|179887.4|179977.4|179887.4|179977.4|179887.4|1
1723722010000|2024-08-15 11:40:10|179975.4|179885.4|179982.9|179892.9|179985.8|179895.8|179975.4|179885.4|6
1723722020000|2024-08-15 11:40:20|179981.5|179891.5|179984.8|179894.8|179984.8|179894.8|179981.5|179891.5|2
1723722030000|2024-08-15 11:40:30|179985|179895|179981.8|179891.8|179985|179895|179981.8|179891.8|8
1723722040000|2024-08-15 11:40:40|179981.7|179891.7|179986|179896|179986|179896|179979.9|179889.9|12
1723722050000|2024-08-15 11:40:50|179984.1|179894.1|179982.1|179892.1|179984.1|179894.1|179980.4|179890.4|4
1723722060000|2024-08-15 11:41:00|179982.2|179892.2|179975.6|179885.6|179982.2|179892.2|179975.6|179885.6|2
1723722070000|2024-08-15 11:41:10|179974.8|179884.8|179981.2|179891.2|179981.2|179891.2|179971.6|179881.6|13
1723722080000|2024-08-15 11:41:20|179981.1|179891.1|179984.3|179894.3|179984.3|179894.3|179979.6|179889.6|7
1723722090000|2024-08-15 11:41:30|179985.7|179895.7|179984.5|179894.5|179985.7|179895.7|179984.5|179894.5|2
1723722100000|2024-08-15 11:41:40|179982.2|179892.2|179987.3|179897.3|179987.3|179897.3|179974.8|179884.8|7
1723722110000|2024-08-15 11:41:50|179981.2|179891.2|179976.9|179886.9|179981.2|179891.2|179976.5|179886.5|6
1723722120000|2024-08-15 11:42:00|179980.8|179890.8|179976.6|179886.6|179980.8|179890.8|179976.6|179886.6|6
1723722140000|2024-08-15 11:42:20|179978|179888|179978.8|179888.8|179980.2|179890.2|179977.3|179887.3|9
1723722150000|2024-08-15 11:42:30|179980.3|179890.3|179979.6|179889.6|179982.5|179892.5|179978.5|179888.5|14
1723722160000|2024-08-15 11:42:40|179979.5|179889.5|179978.7|179888.7|179979.5|179889.5|179977.5|179887.5|9
1723722170000|2024-08-15 11:42:50|179977.7|179887.7|179979.7|179889.7|179979.7|179889.7|179977.2|179887.2|9
1723722180000|2024-08-15 11:43:00|179978.4|179888.4|179976.4|179886.4|179978.4|179888.4|179976.4|179886.4|6
1723722190000|2024-08-15 11:43:10|179972.9|179882.9|179974.1|179884.1|179976.6|179886.6|179972.7|179882.7|5
1723722200000|2024-08-15 11:43:20|179972.9|179882.9|179972.9|179882.9|179972.9|179882.9|179972.9|179882.9|1
1723722210000|2024-08-15 11:43:30|179971.8|179881.8|179974.6|179884.6|179974.6|179884.6|179971.8|179881.8|6
1723722220000|2024-08-15 11:43:40|179974.9|179884.9|179983.2|179893.2|179983.3|179893.3|179973.3|179883.3|10
1723722230000|2024-08-15 11:43:50|179980|179890|179985.3|179895.3|179985.3|179895.3|179980|179890|3
1723722240000|2024-08-15 11:44:00|179984.8|179894.8|179985.8|179895.8|179993.3|179903.3|179982.9|179892.9|13
1723722250000|2024-08-15 11:44:10|179986.7|179896.7|179989|179899|179989|179899|179983.7|179893.7|5
1723722260000|2024-08-15 11:44:20|179991.7|179901.7|179991.3|179901.3|179991.7|179901.7|179988|179898|3
1723722280000|2024-08-15 11:44:40|179996.9|179906.9|179996.9|179906.9|179996.9|179906.9|179996.9|179906.9|1
1723722290000|2024-08-15 11:44:50|179996.1|179906.1|179994.6|179904.6|179996.1|179906.1|179994.6|179904.6|2
1723722300000|2024-08-15 11:45:00|179997.2|179907.2|179992.4|179902.4|179998.5|179908.5|179992.4|179902.4|6
1723722310000|2024-08-15 11:45:10|179993.5|179903.5|179990|179900|179993.5|179903.5|179978|179888|10
1723722350000|2024-08-15 11:45:50|179996.4|179906.4|179998.3|179908.3|180000.5|179910.5|179992.7|179902.7|4
1723722370000|2024-08-15 11:46:10|179981.4|179891.4|179987.4|179897.4|179987.4|179897.4|179981.4|179891.4|11
1723722380000|2024-08-15 11:46:20|179985.6|179895.6|179982.6|179892.6|179985.6|179895.6|179979.6|179889.6|6
1723722390000|2024-08-15 11:46:30|179980.1|179890.1|179975.7|179885.7|179983.4|179893.4|179975.6|179885.6|12
1723722400000|2024-08-15 11:46:40|179976.6|179886.6|179976.7|179886.7|179976.7|179886.7|179976.6|179886.6|2
1723722410000|2024-08-15 11:46:50|179976.8|179886.8|179986.2|179896.2|179986.2|179896.2|179976.8|179886.8|4
1723722420000|2024-08-15 11:47:00|179984.8|179894.8|179990.7|179900.7|179991.6|179901.6|179984.8|179894.8|8
1723722430000|2024-08-15 11:47:10|179989.5|179899.5|179977.8|179887.8|179991.6|179901.6|179977.4|179887.4|11
1723722440000|2024-08-15 11:47:20|179977.9|179887.9|179979.6|179889.6|179981|179891|179977.9|179887.9|3
1723722450000|2024-08-15 11:47:30|179980.5|179890.5|179981|179891|179982.1|179892.1|179978.1|179888.1|17
1723722460000|2024-08-15 11:47:40|179981.8|179891.8|179978.4|179888.4|179981.8|179891.8|179978.4|179888.4|3
1723722470000|2024-08-15 11:47:50|179989.6|179899.6|179989.8|179899.8|179990.4|179900.4|179989.6|179899.6|3
1723722480000|2024-08-15 11:48:00|179988.7|179898.7|179983|179893|179991.4|179901.4|179983|179893|9
1723722490000|2024-08-15 11:48:10|179983.9|179893.9|179983.9|179893.9|179983.9|179893.9|179982.5|179892.5|10
1723722500000|2024-08-15 11:48:20|179981.4|179891.4|179985|179895|179985|179895|179981.4|179891.4|2
1723722510000|2024-08-15 11:48:30|179990.7|179900.7|179986.3|179896.3|179990.7|179900.7|179985.9|179895.9|8
1723722520000|2024-08-15 11:48:40|179987.4|179897.4|179987.6|179897.6|179987.6|179897.6|179987.4|179897.4|2
1723722530000|2024-08-15 11:48:50|179987.8|179897.8|179984.2|179894.2|179987.8|179897.8|179980.2|179890.2|3
1723722540000|2024-08-15 11:49:00|179980.7|179890.7|179988.7|179898.7|179990.7|179900.7|179980.7|179890.7|5
1723722550000|2024-08-15 11:49:10|179993|179903|179989.3|179899.3|179993|179903|179989.3|179899.3|2
1723722560000|2024-08-15 11:49:20|179989.7|179899.7|179990.1|179900.1|179995.1|179905.1|179989.7|179899.7|3
1723722570000|2024-08-15 11:49:30|179994|179904|179994.4|179904.4|179994.4|179904.4|179994|179904|2
1723722580000|2024-08-15 11:49:40|179998.1|179908.1|179990.7|179900.7|179998.1|179908.1|179990.7|179900.7|3
1723722600000|2024-08-15 11:50:00|179993|179903|179993|179903|179993|179903|179993|179903|1
1723722610000|2024-08-15 11:50:10|179999.5|179909.5|179999.5|179909.5|179999.5|179909.5|179999.5|179909.5|1
1723722630000|2024-08-15 11:50:30|179994.6|179904.6|179992.9|179902.9|179994.6|179904.6|179992.9|179902.9|4
1723722640000|2024-08-15 11:50:40|179992|179902|179993.5|179903.5|179993.5|179903.5|179992|179902|2
1723722650000|2024-08-15 11:50:50|179993.1|179903.1|179995.4|179905.4|179997.4|179907.4|179993.1|179903.1|8
1723722660000|2024-08-15 11:51:00|179995.8|179905.8|179996|179906|179997|179907|179995.6|179905.6|7
1723722670000|2024-08-15 11:51:10|180000.8|179910.8|179997|179907|180002|179912|179996.9|179906.9|7
1723722680000|2024-08-15 11:51:20|179998.8|179908.8|180009.7|179919.7|180017.1|179927.1|179998.8|179908.8|10
1723722690000|2024-08-15 11:51:30|180009.5|179919.5|180014.8|179924.8|180014.8|179924.8|180009.3|179919.3|5
1723722700000|2024-08-15 11:51:40|180014.1|179924.1|180008.1|179918.1|180014.8|179924.8|180008.1|179918.1|4
1723722710000|2024-08-15 11:51:50|180007.1|179917.1|180007.1|179917.1|180007.6|179917.6|180007.1|179917.1|3
1723722720000|2024-08-15 11:52:00|180005.2|179915.2|180003.6|179913.6|180005.2|179915.2|180003.6|179913.6|2
1723722730000|2024-08-15 11:52:10|180000.5|179910.5|180008|179918|180008|179918|180000.5|179910.5|5
1723722740000|2024-08-15 11:52:20|180007.9|179917.9|179996.9|179906.9|180007.9|179917.9|179996.9|179906.9|7
1723722750000|2024-08-15 11:52:30|179995.9|179905.9|180013.3|179923.3|180060.3|179970.3|179993.7|179903.7|20
1723722760000|2024-08-15 11:52:40|180012.5|179922.5|180012.7|179922.7|180014.8|179924.8|180012.3|179922.3|6
1723722770000|2024-08-15 11:52:50|180012|179922|180010.5|179920.5|180013|179923|180010.5|179920.5|8
1723722780000|2024-08-15 11:53:00|180010.7|179920.7|180013|179923|180013.2|179923.2|180010.7|179920.7|7
1723722790000|2024-08-15 11:53:10|180011.9|179921.9|180012.4|179922.4|180012.4|179922.4|180011.9|179921.9|4
1723722800000|2024-08-15 11:53:20|180013.1|179923.1|180010.8|179920.8|180013.1|179923.1|180010.6|179920.6|4
1723722810000|2024-08-15 11:53:30|180011.6|179921.6|180007.8|179917.8|180011.6|179921.6|180007.8|179917.8|9
1723722830000|2024-08-15 11:53:50|180008.2|179918.2|180007.7|179917.7|180008.3|179918.3|180007.7|179917.7|3
1723722840000|2024-08-15 11:54:00|180004.8|179914.8|180011.3|179921.3|180011.3|179921.3|180004.8|179914.8|10
1723722850000|2024-08-15 11:54:10|180011.1|179921.1|180011.4|179921.4|180011.4|179921.4|180011.1|179921.1|2
1723722860000|2024-08-15 11:54:20|180011.3|179921.3|180012|179922|180012|179922|180011.3|179921.3|5
1723722870000|2024-08-15 11:54:30|180011.8|179921.8|180012|179922|180012|179922|180011.8|179921.8|2
1723722880000|2024-08-15 11:54:40|180011.9|179921.9|180012.5|179922.5|180014.1|179924.1|180011.9|179921.9|6
1723722890000|2024-08-15 11:54:50|180011.1|179921.1|180011.4|179921.4|180011.5|179921.5|180011.1|179921.1|3
1723722900000|2024-08-15 11:55:00|180011.6|179921.6|180009.9|179919.9|180011.6|179921.6|180009.9|179919.9|3
1723722910000|2024-08-15 11:55:10|180007.2|179917.2|180007.2|179917.2|180007.5|179917.5|180006.4|179916.4|7
1723722920000|2024-08-15 11:55:20|180007.4|179917.4|180006.7|179916.7|180007.4|179917.4|180005.7|179915.7|7
1723722930000|2024-08-15 11:55:30|180006.9|179916.9|180007.6|179917.6|180007.6|179917.6|180006.2|179916.2|8
1723722940000|2024-08-15 11:55:40|180007.7|179917.7|180010.1|179920.1|180010.8|179920.8|180007.7|179917.7|4
1723722950000|2024-08-15 11:55:50|180010.3|179920.3|180010.4|179920.4|180010.4|179920.4|180010.3|179920.3|2
1723722960000|2024-08-15 11:56:00|180010.6|179920.6|180009.8|179919.8|180010.6|179920.6|180006.9|179916.9|5
1723722970000|2024-08-15 11:56:10|180009.9|179919.9|180010|179920|180010|179920|180009.9|179919.9|2
1723722980000|2024-08-15 11:56:20|180007.4|179917.4|180007.4|179917.4|180007.4|179917.4|180007.4|179917.4|1
1723722990000|2024-08-15 11:56:30|180006.4|179916.4|180006.4|179916.4|180006.4|179916.4|180006.4|179916.4|1
1723723000000|2024-08-15 11:56:40|180005.2|179915.2|180005.5|179915.5|180008.8|179918.8|180005.2|179915.2|6
1723723020000|2024-08-15 11:57:00|180005.6|179915.6|180005.9|179915.9|180005.9|179915.9|180005.6|179915.6|2
1723723030000|2024-08-15 11:57:10|180002.8|179912.8|180005|179915|180005.7|179915.7|180002.8|179912.8|3
1723723040000|2024-08-15 11:57:20|180006.2|179916.2|180007.1|179917.1|180007.1|179917.1|180006.2|179916.2|6
1723723050000|2024-08-15 11:57:30|180006.2|179916.2|180006.2|179916.2|180006.2|179916.2|180006.2|179916.2|1
1723723060000|2024-08-15 11:57:40|180006.3|179916.3|180005.1|179915.1|180006.3|179916.3|180005.1|179915.1|2
1723723070000|2024-08-15 11:57:50|180005.2|179915.2|180006.2|179916.2|180006.2|179916.2|180004.9|179914.9|3
1723723080000|2024-08-15 11:58:00|180005.1|179915.1|180005.1|179915.1|180005.1|179915.1|180005.1|179915.1|1
1723723090000|2024-08-15 11:58:10|180004.5|179914.5|180015.4|179925.4|180018.2|179928.2|180004.5|179914.5|8
1723723100000|2024-08-15 11:58:20|180016.9|179926.9|180017.1|179927.1|180017.1|179927.1|180014.6|179924.6|6
1723723110000|2024-08-15 11:58:30|180016.3|179926.3|180018.3|179928.3|180018.3|179928.3|180016.3|179926.3|4
1723723120000|2024-08-15 11:58:40|180020.9|179930.9|180022.7|179932.7|180024.8|179934.8|180017.5|179927.5|16
1723723130000|2024-08-15 11:58:50|180020.4|179930.4|180023.3|179933.3|180023.9|179933.9|180020.4|179930.4|9
1723723140000|2024-08-15 11:59:00|180023.4|179933.4|180023.4|179933.4|180023.4|179933.4|180023.4|179933.4|1
1723723150000|2024-08-15 11:59:10|180020.7|179930.7|180023.8|179933.8|180023.9|179933.9|180020.1|179930.1|7
1723723160000|2024-08-15 11:59:20|180023.1|179933.1|180025.3|179935.3|180025.3|179935.3|180023|179933|6
1723723170000|2024-08-15 11:59:30|180020.6|179930.6|180022.3|179932.3|180027.9|179937.9|180018.6|179928.6|7
1723723180000|2024-08-15 11:59:40|180020.2|179930.2|180022.3|179932.3|180022.3|179932.3|180020.2|179930.2|2
1723723190000|2024-08-15 11:59:50|180023.1|179933.1|180026.8|179936.8|180026.8|179936.8|180023.1|179933.1|3
1723723200000|2024-08-15 12:00:00|180027.7|179937.7|180024.8|179934.8|180027.7|179937.7|180022.5|179932.5|9
1723723210000|2024-08-15 12:00:10|180025.7|179935.7|180027|179937|180029.1|179939.1|180024.9|179934.9|5
1723723220000|2024-08-15 12:00:20|180025.2|179935.2|180022.3|179932.3|180025.2|179935.2|180022|179932|9
1723723230000|2024-08-15 12:00:30|180027|179937|180024.3|179934.3|180028.5|179938.5|180018.6|179928.6|16
1723723250000|2024-08-15 12:00:50|180023.4|179933.4|180022.9|179932.9|180023.4|179933.4|180022.9|179932.9|2
1723723260000|2024-08-15 12:01:00|180022.4|179932.4|180017.3|179927.3|180022.4|179932.4|180017.2|179927.2|7
1723723270000|2024-08-15 12:01:10|180017.6|179927.6|180017.8|179927.8|180017.8|179927.8|180017.6|179927.6|3
1723723280000|2024-08-15 12:01:20|180018.6|179928.6|180016.6|179926.6|180019.2|179929.2|180016.6|179926.6|5
1723723290000|2024-08-15 12:01:30|180016.4|179926.4|180026.6|179936.6|180026.6|179936.6|180016.4|179926.4|14
1723723300000|2024-08-15 12:01:40|180024.4|179934.4|180027.6|179937.6|180027.6|179937.6|180022.5|179932.5|5
1723723310000|2024-08-15 12:01:50|180027.5|179937.5|180023.6|179933.6|180027.6|179937.6|180023.6|179933.6|3
1723723320000|2024-08-15 12:02:00|180021.2|179931.2|180021.2|179931.2|180023.4|179933.4|180021.2|179931.2|10
1723723330000|2024-08-15 12:02:10|180022.2|179932.2|180024.3|179934.3|180024.6|179934.6|180018.1|179928.1|10
1723723340000|2024-08-15 12:02:20|180025.3|179935.3|180024.6|179934.6|180025.3|179935.3|180024.6|179934.6|5
1723723350000|2024-08-15 12:02:30|180023.9|179933.9|180023.8|179933.8|180023.9|179933.9|180023.8|179933.8|2
1723723360000|2024-08-15 12:02:40|180024.7|179934.7|180041|179951|180041.2|179951.2|180024.7|179934.7|8
1723723370000|2024-08-15 12:02:50|180040.9|179950.9|180038.5|179948.5|180042.5|179952.5|180038.5|179948.5|13
1723723380000|2024-08-15 12:03:00|180039.5|179949.5|180029.5|179939.5|180039.5|179949.5|180029.5|179939.5|8
1723723390000|2024-08-15 12:03:10|180030.5|179940.5|180029.6|179939.6|180032.8|179942.8|180029.6|179939.6|11
1723723400000|2024-08-15 12:03:20|180029.7|179939.7|180029.7|179939.7|180029.7|179939.7|180029.7|179939.7|1
1723723410000|2024-08-15 12:03:30|180028.7|179938.7|180033.5|179943.5|180033.5|179943.5|180028.7|179938.7|2
1723723420000|2024-08-15 12:03:40|180028.4|179938.4|180027.3|179937.3|180028.4|179938.4|180027.3|179937.3|5
1723723430000|2024-08-15 12:03:50|180028.6|179938.6|180032.2|179942.2|180032.2|179942.2|180027.8|179937.8|10
1723723440000|2024-08-15 12:04:00|180031.1|179941.1|180028.4|179938.4|180031.1|179941.1|180027.7|179937.7|7
1723723450000|2024-08-15 12:04:10|180030.8|179940.8|180034.5|179944.5|180035.8|179945.8|180030.8|179940.8|5
1723723460000|2024-08-15 12:04:20|180031.3|179941.3|180028.7|179938.7|180034.5|179944.5|180028.7|179938.7|5
1723723490000|2024-08-15 12:04:50|180028.5|179938.5|180028.3|179938.3|180028.5|179938.5|180028.3|179938.3|2
1723723500000|2024-08-15 12:05:00|180028.2|179938.2|180027.5|179937.5|180028.2|179938.2|180027.5|179937.5|4
1723723510000|2024-08-15 12:05:10|180026.3|179936.3|180031.8|179941.8|180031.8|179941.8|180025|179935|7
1723723530000|2024-08-15 12:05:30|180031.7|179941.7|180028.1|179938.1|180033.4|179943.4|180028.1|179938.1|4
1723723540000|2024-08-15 12:05:40|180028.4|179938.4|180025.4|179935.4|180029.8|179939.8|180024.3|179934.3|7
1723723550000|2024-08-15 12:05:50|180028.7|179938.7|180028.4|179938.4|180028.7|179938.7|180028.4|179938.4|2
1723723560000|2024-08-15 12:06:00|180028.3|179938.3|180049.1|179959.1|180049.1|179959.1|180028.3|179938.3|12
1723723570000|2024-08-15 12:06:10|180046.3|179956.3|180047|179957|180048.6|179958.6|180045.8|179955.8|4
1723723580000|2024-08-15 12:06:20|180046.2|179956.2|180040.3|179950.3|180046.2|179956.2|180040.3|179950.3|8
1723723590000|2024-08-15 12:06:30|180044.6|179954.6|180046|179956|180046|179956|180043|179953|3
1723723600000|2024-08-15 12:06:40|180047.5|179957.5|180057|179967|180058.2|179968.2|180045.9|179955.9|13
1723723610000|2024-08-15 12:06:50|180055.3|179965.3|180063.2|179973.2|180070.1|179980.1|180055.3|179965.3|12
1723723620000|2024-08-15 12:07:00|180062.9|179972.9|180051.9|179961.9|180062.9|179972.9|180051.2|179961.2|17
1723723630000|2024-08-15 12:07:10|180052.7|179962.7|180052.1|179962.1|180052.8|179962.8|180047.8|179957.8|9
1723723640000|2024-08-15 12:07:20|180051.2|179961.2|180052.7|179962.7|180052.7|179962.7|180051.2|179961.2|5
1723723650000|2024-08-15 12:07:30|180047.9|179957.9|180050.5|179960.5|180050.5|179960.5|180047.9|179957.9|5
1723723660000|2024-08-15 12:07:40|180050.6|179960.6|180051|179961|180051|179961|180050.6|179960.6|4
1723723670000|2024-08-15 12:07:50|180051.7|179961.7|180048.8|179958.8|180051.7|179961.7|180048.8|179958.8|2
1723723680000|2024-08-15 12:08:00|180049.8|179959.8|180076.4|179986.4|180076.4|179986.4|180049.8|179959.8|7
1723723690000|2024-08-15 12:08:10|180076.8|179986.8|180113.6|180023.6|180139.6|180049.6|180076.6|179986.6|8
1723723700000|2024-08-15 12:08:20|180113|180023|180109.8|180019.8|180113|180023|180108.8|180018.8|5
1723723710000|2024-08-15 12:08:30|180108.5|180018.5|180104.4|180014.4|180108.6|180018.6|180104.4|180014.4|7
1723723720000|2024-08-15 12:08:40|180105.6|180015.6|180107.7|180017.7|180111.4|180021.4|180105.6|180015.6|5
1723723730000|2024-08-15 12:08:50|180109.8|180019.8|180109.2|180019.2|180109.8|180019.8|180107.6|180017.6|5
1723723740000|2024-08-15 12:09:00|180111.2|180021.2|180116.6|180026.6|180116.6|180026.6|180111.1|180021.1|12
1723723750000|2024-08-15 12:09:10|180114.2|180024.2|180116.1|180026.1|180116.1|180026.1|180109.7|180019.7|14
1723723760000|2024-08-15 12:09:20|180114.8|180024.8|180112.5|180022.5|180116.3|180026.3|180111|180021|15
1723723770000|2024-08-15 12:09:30|180114.7|180024.7|180107.2|180017.2|180114.7|180024.7|180106.6|180016.6|10
1723723780000|2024-08-15 12:09:40|180108|180018|180116.5|180026.5|180116.5|180026.5|180107.9|180017.9|10
1723723790000|2024-08-15 12:09:50|180115.8|180025.8|180114.3|180024.3|180116.6|180026.6|180113.6|180023.6|9
1723723800000|2024-08-15 12:10:00|180113.7|180023.7|180116.1|180026.1|180120.2|180030.2|180113.5|180023.5|11
1723723810000|2024-08-15 12:10:10|180121.9|180031.9|180123.6|180033.6|180124.8|180034.8|180121.9|180031.9|6
1723723820000|2024-08-15 12:10:20|180123|180033|180121|180031|180123.9|180033.9|180120.1|180030.1|8
1723723830000|2024-08-15 12:10:30|180121.3|180031.3|180111.9|180021.9|180121.3|180031.3|180111.9|180021.9|3
1723723840000|2024-08-15 12:10:40|180112.3|180022.3|180105.6|180015.6|180113.7|180023.7|180105.6|180015.6|4
1723723850000|2024-08-15 12:10:50|180105|180015|180082.6|179992.6|180107.4|180017.4|180080.4|179990.4|10
1723723860000|2024-08-15 12:11:00|180087.4|179997.4|180090.4|180000.4|180090.4|180000.4|180082|179992|9
1723723870000|2024-08-15 12:11:10|180089.3|179999.3|180082.1|179992.1|180089.3|179999.3|180082.1|179992.1|5
1723723880000|2024-08-15 12:11:20|180080.3|179990.3|180082.2|179992.2|180082.9|179992.9|180079.3|179989.3|12
1723723890000|2024-08-15 12:11:30|180084.5|179994.5|180082.2|179992.2|180084.5|179994.5|180082.2|179992.2|2
1723723900000|2024-08-15 12:11:40|180082.3|179992.3|180086.2|179996.2|180086.2|179996.2|180077.8|179987.8|6
1723723910000|2024-08-15 12:11:50|180088.8|179998.8|180095.2|180005.2|180096.6|180006.6|180087.5|179997.5|9
1723723920000|2024-08-15 12:12:00|180100.6|180010.6|180101.1|180011.1|180103.4|180013.4|180100.6|180010.6|4
1723723930000|2024-08-15 12:12:10|180101|180011|180099.7|180009.7|180103.4|180013.4|180098.2|180008.2|5
1723723940000|2024-08-15 12:12:20|180102.6|180012.6|180096.1|180006.1|180102.6|180012.6|180093.8|180003.8|11
1723723950000|2024-08-15 12:12:30|180098.9|180008.9|180110.7|180020.7|180110.7|180020.7|180096.1|180006.1|9
1723723960000|2024-08-15 12:12:40|180111.7|180021.7|180100.3|180010.3|180112.9|180022.9|180100.3|180010.3|11
1723723970000|2024-08-15 12:12:50|180102|180012|180103.9|180013.9|180103.9|180013.9|180099.3|180009.3|9
1723723980000|2024-08-15 12:13:00|180103.8|180013.8|180106.2|180016.2|180106.3|180016.3|180103.3|180013.3|4
1723723990000|2024-08-15 12:13:10|180107.2|180017.2|180106.7|180016.7|180107.2|180017.2|180104.7|180014.7|6
1723724000000|2024-08-15 12:13:20|180106.5|180016.5|180099.5|180009.5|180107.3|180017.3|180099.4|180009.4|4
1723724010000|2024-08-15 12:13:30|180100.9|180010.9|180105.9|180015.9|180105.9|180015.9|180100.9|180010.9|3
1723724020000|2024-08-15 12:13:40|180104.6|180014.6|180107.8|180017.8|180107.8|180017.8|180104.4|180014.4|6
1723724030000|2024-08-15 12:13:50|180106.2|180016.2|180104.7|180014.7|180106.2|180016.2|180104.7|180014.7|2
1723724040000|2024-08-15 12:14:00|180106.5|180016.5|180098.8|180008.8|180106.5|180016.5|180094.5|180004.5|12
1723724050000|2024-08-15 12:14:10|180096.9|180006.9|180096.9|180006.9|180096.9|180006.9|180096.9|180006.9|1
1723724060000|2024-08-15 12:14:20|180095.5|180005.5|180098.5|180008.5|180098.5|180008.5|180095.5|180005.5|2
1723724070000|2024-08-15 12:14:30|180099.2|180009.2|180099.2|180009.2|180099.2|180009.2|180099.2|180009.2|1
1723724090000|2024-08-15 12:14:50|180105.4|180015.4|180106.6|180016.6|180106.6|180016.6|180099.4|180009.4|5
1723724100000|2024-08-15 12:15:00|180104.5|180014.5|180116.9|180026.9|180124.1|180034.1|180104.5|180014.5|7
1723724110000|2024-08-15 12:15:10|180115|180025|180115.9|180025.9|180115.9|180025.9|180114.8|180024.8|3
1723724120000|2024-08-15 12:15:20|180115.5|180025.5|180113.8|180023.8|180115.5|180025.5|180111.9|180021.9|6
1723724130000|2024-08-15 12:15:30|180114.5|180024.5|180112.8|180022.8|180114.5|180024.5|180109.7|180019.7|8
1723724140000|2024-08-15 12:15:40|180109.3|180019.3|180106.2|180016.2|180111.8|180021.8|180104.9|180014.9|10
1723724150000|2024-08-15 12:15:50|180107.8|180017.8|180108.2|180018.2|180108.2|180018.2|180104.4|180014.4|8
1723724160000|2024-08-15 12:16:00|180106.7|180016.7|180107.4|180017.4|180111.2|180021.2|180106.7|180016.7|18
1723724170000|2024-08-15 12:16:10|180111.2|180021.2|180111.2|180021.2|180111.2|180021.2|180107.4|180017.4|7
1723724180000|2024-08-15 12:16:20|180107.4|180017.4|180111.3|180021.3|180111.3|180021.3|180107.4|180017.4|5
1723724190000|2024-08-15 12:16:30|180107.5|180017.5|180110.7|180020.7|180120|180030|180107.5|180017.5|22
1723724200000|2024-08-15 12:16:40|180111.8|180021.8|180107.5|180017.5|180115.7|180025.7|180107.5|180017.5|7
1723724210000|2024-08-15 12:16:50|180110.8|180020.8|180109|180019|180110.8|180020.8|180107.5|180017.5|6
1723724220000|2024-08-15 12:17:00|180105.8|180015.8|180103.2|180013.2|180129.8|180039.8|180101.6|180011.6|6
1723724230000|2024-08-15 12:17:10|180102|180012|180104.5|180014.5|180104.5|180014.5|180102|180012|3
1723724240000|2024-08-15 12:17:20|180104.8|180014.8|180106.5|180016.5|180106.6|180016.6|180104.8|180014.8|4
1723724250000|2024-08-15 12:17:30|180104.8|180014.8|180097.7|180007.7|180106.5|180016.5|180097.5|180007.5|9
1723724260000|2024-08-15 12:17:40|180097.9|180007.9|180090.6|180000.6|180097.9|180007.9|180090.6|180000.6|5
1723724270000|2024-08-15 12:17:50|180089|179999|180052.4|179962.4|180089|179999|180044.7|179954.7|17
1723724280000|2024-08-15 12:18:00|180051.7|179961.7|180048.2|179958.2|180052.2|179962.2|180048.2|179958.2|5
1723724290000|2024-08-15 12:18:10|180051.9|179961.9|180050.4|179960.4|180051.9|179961.9|180043.1|179953.1|7
1723724300000|2024-08-15 12:18:20|180050.5|179960.5|180049.6|179959.6|180054.9|179964.9|180048|179958|15
1723724310000|2024-08-15 12:18:30|180054.8|179964.8|180067.8|179977.8|180072.4|179982.4|180051.1|179961.1|17
1723724320000|2024-08-15 12:18:40|180067.6|179977.6|180062.1|179972.1|180067.6|179977.6|180062.1|179972.1|8
1723724330000|2024-08-15 12:18:50|180070.6|179980.6|180020|179930|180070.6|179980.6|180010.5|179920.5|19
1723724340000|2024-08-15 12:19:00|180016.7|179926.7|180003.1|179913.1|180016.7|179926.7|179994.4|179904.4|10
1723724350000|2024-08-15 12:19:10|180002.9|179912.9|179985.5|179895.5|180002.9|179912.9|179985.5|179895.5|8
1723724360000|2024-08-15 12:19:20|179990.8|179900.8|179988.4|179898.4|179993.1|179903.1|179988.2|179898.2|10
1723724370000|2024-08-15 12:19:30|179988.5|179898.5|179933.7|179843.7|179988.5|179898.5|179929.9|179839.9|10
1723724380000|2024-08-15 12:19:40|179936.5|179846.5|179919.1|179829.1|179936.5|179846.5|179915.6|179825.6|22
1723724390000|2024-08-15 12:19:50|179918.3|179828.3|179901.9|179811.9|179918.3|179828.3|179901.9|179811.9|8
1723724400000|2024-08-15 12:20:00|179901.4|179811.4|179904.9|179814.9|179905|179815|179899.2|179809.2|6
1723724410000|2024-08-15 12:20:10|179911.8|179821.8|179920.4|179830.4|179921.5|179831.5|179907.5|179817.5|18
1723724420000|2024-08-15 12:20:20|179918.1|179828.1|179916.1|179826.1|179918.9|179828.9|179914.3|179824.3|13
1723724430000|2024-08-15 12:20:30|179918.7|179828.7|179912.7|179822.7|179920|179830|179912.7|179822.7|12
1723724440000|2024-08-15 12:20:40|179915.4|179825.4|179922.6|179832.6|179927.9|179837.9|179915.4|179825.4|7
1723724450000|2024-08-15 12:20:50|179919.8|179829.8|179923.5|179833.5|179925.9|179835.9|179919.8|179829.8|7
1723724460000|2024-08-15 12:21:00|179924.9|179834.9|179924.3|179834.3|179927.7|179837.7|179923.1|179833.1|8
1723724470000|2024-08-15 12:21:10|179926.1|179836.1|179950|179860|179952|179862|179924.2|179834.2|17
1723724480000|2024-08-15 12:21:20|179950.1|179860.1|179941.4|179851.4|179950.1|179860.1|179932.5|179842.5|11
1723724490000|2024-08-15 12:21:30|179944.5|179854.5|179949.1|179859.1|179950.1|179860.1|179943.1|179853.1|9
1723724500000|2024-08-15 12:21:40|179949.2|179859.2|179972.1|179882.1|179972.1|179882.1|179944.2|179854.2|15
1723724510000|2024-08-15 12:21:50|179969.1|179879.1|180050.5|179960.5|180053.8|179963.8|179969.1|179879.1|20
1723724520000|2024-08-15 12:22:00|180050.4|179960.4|180043.8|179953.8|180050.4|179960.4|180042.5|179952.5|15
1723724530000|2024-08-15 12:22:10|180041.9|179951.9|180050|179960|180050|179960|180041.9|179951.9|14
1723724540000|2024-08-15 12:22:20|180051.6|179961.6|180045.1|179955.1|180051.6|179961.6|180045.1|179955.1|8
1723724550000|2024-08-15 12:22:30|180048.4|179958.4|180051.4|179961.4|180051.4|179961.4|180045.7|179955.7|14
1723724560000|2024-08-15 12:22:40|180053.1|179963.1|180048.8|179958.8|180053.1|179963.1|180047.6|179957.6|10
1723724570000|2024-08-15 12:22:50|180047.6|179957.6|180048.4|179958.4|180050.1|179960.1|180046.9|179956.9|16
1723724580000|2024-08-15 12:23:00|180048.7|179958.7|180050.3|179960.3|180050.3|179960.3|180048.7|179958.7|4
1723724590000|2024-08-15 12:23:10|180048.1|179958.1|180043.9|179953.9|180052.7|179962.7|180043.9|179953.9|4
1723724600000|2024-08-15 12:23:20|180047.7|179957.7|180045|179955|180047.7|179957.7|180042.7|179952.7|9
1723724610000|2024-08-15 12:23:30|180045.4|179955.4|180045.9|179955.9|180045.9|179955.9|180045.4|179955.4|2
1723724620000|2024-08-15 12:23:40|180044|179954|180042.7|179952.7|180044.2|179954.2|180042.7|179952.7|5
1723724630000|2024-08-15 12:23:50|180044|179954|180043.1|179953.1|180044.3|179954.3|180041.1|179951.1|16
1723724640000|2024-08-15 12:24:00|180043.4|179953.4|180045.7|179955.7|180045.7|179955.7|180042.4|179952.4|9
1723724650000|2024-08-15 12:24:10|180050.5|179960.5|180052|179962|180058.8|179968.8|180050|179960|16
1723724660000|2024-08-15 12:24:20|180048.4|179958.4|180053.6|179963.6|180053.6|179963.6|180048.4|179958.4|6
1723724670000|2024-08-15 12:24:30|180053.7|179963.7|180065.1|179975.1|180071|179981|180050.7|179960.7|12
1723724680000|2024-08-15 12:24:40|180065|179975|180034.1|179944.1|180072.7|179982.7|180034.1|179944.1|17
1723724690000|2024-08-15 12:24:50|180034.7|179944.7|180025.9|179935.9|180037.7|179947.7|180022.7|179932.7|12
1723724700000|2024-08-15 12:25:00|180027.1|179937.1|180000.7|179910.7|180029.1|179939.1|179991.7|179901.7|17
1723724710000|2024-08-15 12:25:10|179998.7|179908.7|179989.5|179899.5|179999.7|179909.7|179989.5|179899.5|7
1723724720000|2024-08-15 12:25:20|179988.5|179898.5|179991.6|179901.6|179993.9|179903.9|179988.4|179898.4|15
1723724730000|2024-08-15 12:25:30|179998.1|179908.1|179997.6|179907.6|179999.7|179909.7|179997.6|179907.6|7
1723724740000|2024-08-15 12:25:40|179998.2|179908.2|180000.7|179910.7|180003.7|179913.7|179997.7|179907.7|15
1723724750000|2024-08-15 12:25:50|180000.8|179910.8|180002.5|179912.5|180003|179913|179997.5|179907.5|12
1723724760000|2024-08-15 12:26:00|180010.8|179920.8|180004.7|179914.7|180010.8|179920.8|180004.7|179914.7|19
1723724770000|2024-08-15 12:26:10|180007.3|179917.3|180003.2|179913.2|180007.3|179917.3|180003.2|179913.2|3
1723724780000|2024-08-15 12:26:20|180006.5|179916.5|180003.3|179913.3|180006.5|179916.5|180003.3|179913.3|2
1723724790000|2024-08-15 12:26:30|180001.2|179911.2|180004.6|179914.6|180004.6|179914.6|180000.1|179910.1|4
1723724800000|2024-08-15 12:26:40|179995.4|179905.4|179952.4|179862.4|179995.4|179905.4|179950|179860|19
1723724810000|2024-08-15 12:26:50|179953.5|179863.5|179960.4|179870.4|179964|179874|179953.5|179863.5|17
1723724820000|2024-08-15 12:27:00|179964.9|179874.9|179993.4|179863.4|179993.8|179874.9|179960.4|179860.7|14
1723724830000|2024-08-15 12:27:10|179990.5|179860.5|179997|179867|179997|179867|179990.5|179860.5|2
1723724840000|2024-08-15 12:27:20|179998.6|179868.6|179999.1|179869.1|179999.9|179869.9|179996.3|179866.3|12
1723724850000|2024-08-15 12:27:30|180000.5|179870.5|179998.5|179868.5|180003.1|179873.1|179998.5|179868.5|3
1723724860000|2024-08-15 12:27:40|180000.7|179870.7|179988|179858|180000.7|179870.7|179983|179853|18
1723724870000|2024-08-15 12:27:50|179989.1|179859.1|179948.3|179858.3|179992|179863.6|179948.3|179849.7|14
1723724880000|2024-08-15 12:28:00|179948|179858|179951.5|179861.5|179952.3|179862.3|179948|179858|7
1723724890000|2024-08-15 12:28:10|179949|179859|179972.4|179842.4|179972.4|179859|179948.3|179842.3|6
1723724900000|2024-08-15 12:28:20|179970.5|179840.5|179988|179858|179988|179858|179968.7|179838.7|3
1723724910000|2024-08-15 12:28:30|179967.4|179837.4|179977.1|179847.1|179977.1|179847.1|179967.4|179837.4|5
1723724920000|2024-08-15 12:28:40|179977|179847|179977.6|179847.6|179977.6|179847.6|179977|179847|2
1723724930000|2024-08-15 12:28:50|179988|179858|179977.8|179847.8|179988|179858|179977.7|179847.7|3
1723724940000|2024-08-15 12:29:00|179978.3|179848.3|179972.6|179842.6|179981.5|179851.5|179972.6|179842.6|9
1723724950000|2024-08-15 12:29:10|179971.8|179841.8|179972.3|179842.3|179972.9|179842.9|179967.5|179837.5|12
1723724960000|2024-08-15 12:29:20|179971.5|179841.5|179965.3|179835.3|179978|179848|179965.3|179835.3|4
1723724970000|2024-08-15 12:29:30|179963.6|179833.6|179977.1|179847.1|179978.3|179848.3|179963.3|179833.3|7
1723724980000|2024-08-15 12:29:40|180013.2|179832.8|180008.5|179832.7|180013.2|179837.1|180006.7|179832.7|9
1723724990000|2024-08-15 12:29:50|180007.8|179842|179996.5|179654.5|180123.5|179842|179985.6|179654.5|8
1723725000000|2024-08-15 12:30:00|180002.7|179660.7|180048.2|179733|180049.6|179791.4|179997.4|179655.4|15
1723725010000|2024-08-15 12:30:10|180040.3|179731.5|180273.3|179933.8|180276.9|179965.1|180009.5|179731.5|28
1723725020000|2024-08-15 12:30:20|180272.6|179943.8|180253.2|179952.1|180277.5|179952.1|180253.2|179941.2|30
1723725030000|2024-08-15 12:30:30|180275.3|179947.3|180216.8|179966.1|180275.8|180007.3|180193.7|179945.4|40
1723725040000|2024-08-15 12:30:40|180216.7|179965.4|180196|179949.2|180217.1|179966.1|180193.3|179947.4|31
1723725050000|2024-08-15 12:30:50|180193.2|179950.5|180274|180144|180274|180144|180193.1|179950|19
1723725060000|2024-08-15 12:31:00|180266.5|180136.5|180344.7|180214.7|180345|180215|180266.5|180136.5|17
1723725070000|2024-08-15 12:31:10|180347.4|180217.4|180415|180240.1|180444|180314|180347.4|180215.5|19
1723725080000|2024-08-15 12:31:20|180408.9|180233.2|180385.3|180255.3|180421.5|180255.3|180385.3|180228.6|35
1723725090000|2024-08-15 12:31:30|180383.3|180253.3|180377.2|180247.2|180384.4|180254.4|180372.4|180242.4|38
1723725100000|2024-08-15 12:31:40|180378|180248|180397|180267|180412|180282|180374.5|180244.5|23
1723725110000|2024-08-15 12:31:50|180395.7|180265.7|180445.6|180315.6|180448.2|180318.2|180388.7|180258.7|27
1723725120000|2024-08-15 12:32:00|180442.5|180312.5|180445.2|180315.2|180454|180324|180434.4|180304.4|34
1723725130000|2024-08-15 12:32:10|180446.3|180316.3|180461.4|180331.4|180474.8|180344.8|180440.9|180310.9|20
1723725140000|2024-08-15 12:32:20|180464.2|180334.2|180454|180324|180464.3|180334.3|180449.3|180319.3|11
1723725150000|2024-08-15 12:32:30|180457.7|180327.7|180469.3|180339.3|180483.2|180353.2|180453.8|180323.8|26
1723725160000|2024-08-15 12:32:40|180468.2|180338.2|180439.9|180309.9|180468.2|180338.2|180439.9|180309.9|30
1723725170000|2024-08-15 12:32:50|180440.8|180310.8|180460|180330|180461.3|180331.3|180440.1|180310.1|27
1723725180000|2024-08-15 12:33:00|180447.8|180317.8|180463.1|180333.1|180465.2|180335.2|180439.9|180309.9|33
1723725190000|2024-08-15 12:33:10|180463.3|180333.3|180459|180329|180466.6|180336.6|180459|180329|35
1723725200000|2024-08-15 12:33:20|180459.6|180329.6|180434|180304|180466.9|180336.9|180432.3|180302.3|31
1723725210000|2024-08-15 12:33:30|180436.4|180306.4|180454.3|180324.3|180457.9|180327.9|180428.8|180298.8|34
1723725220000|2024-08-15 12:33:40|180452.3|180322.3|180439.1|180309.1|180453.9|180323.9|180439.1|180309.1|36
1723725230000|2024-08-15 12:33:50|180438.6|180308.6|180444|180314|180446.3|180316.3|180432.5|180302.5|34
1723725240000|2024-08-15 12:34:00|180436.7|180306.7|180440.9|180310.9|180452.4|180322.4|180436.7|180306.7|35
1723725250000|2024-08-15 12:34:10|180442.7|180312.7|180386.7|180256.7|180442.7|180312.7|180386|180256|23
1723725260000|2024-08-15 12:34:20|180386.3|180256.3|180356.5|180226.5|180387.4|180257.4|180351.7|180221.7|28
1723725270000|2024-08-15 12:34:30|180356.1|180226.1|180307.2|180177.2|180361.3|180231.3|180307.2|180177.2|40
1723725280000|2024-08-15 12:34:40|180306.3|180176.3|180316.2|180186.2|180320.9|180190.9|180301.9|180171.9|34
1723725290000|2024-08-15 12:34:50|180313.1|180183.1|180329.7|180199.7|180331.2|180201.2|180307.2|180177.2|35
1723725300000|2024-08-15 12:35:00|180327.4|180197.4|180330|180200|180335.7|180205.7|180324.1|180194.1|27
1723725310000|2024-08-15 12:35:10|180335.1|180205.1|180337.6|180207.6|180337.6|180207.6|180332.1|180202.1|31
1723725320000|2024-08-15 12:35:20|180338.1|180208.1|180302|180172|180338.1|180208.1|180294.8|180164.8|18
1723725330000|2024-08-15 12:35:30|180299|180169|180352.7|180222.7|180361.7|180231.7|180288.4|180158.4|30
1723725340000|2024-08-15 12:35:40|180352.6|180222.6|180373.7|180243.7|180376.5|180246.5|180352.6|180222.6|27
1723725350000|2024-08-15 12:35:50|180373.3|180243.3|180367.1|180237.1|180377.4|180247.4|180364|180234|27
1723725360000|2024-08-15 12:36:00|180365.4|180235.4|180375.5|180245.5|180375.7|180245.7|180365.1|180235.1|21
1723725370000|2024-08-15 12:36:10|180375.3|180245.3|180378.8|180248.8|180384.2|180254.2|180372.5|180242.5|27
1723725380000|2024-08-15 12:36:20|180377.7|180247.7|180384.6|180254.6|180393.5|180263.5|180377.7|180247.7|27
1723725390000|2024-08-15 12:36:30|180386.4|180256.4|180426|180296|180426|180296|180383.6|180253.6|32
1723725400000|2024-08-15 12:36:40|180423.6|180293.6|180444.2|180314.2|180444.4|180314.4|180423.1|180293.1|14
1723725410000|2024-08-15 12:36:50|180508.3|180378.3|180534.3|180404.3|180534.3|180404.3|180504|180374|23
1723725420000|2024-08-15 12:37:00|180534.2|180404.2|180519.2|180389.2|180537|180407|180509.7|180379.7|28
1723725430000|2024-08-15 12:37:10|180521.9|180391.9|180531.8|180401.8|180536|180406|180520.3|180390.3|29
1723725440000|2024-08-15 12:37:20|180530.2|180400.2|180515.1|180385.1|180531|180401|180509.6|180379.6|20
1723725450000|2024-08-15 12:37:30|180509.9|180379.9|180518.3|180388.3|180523.1|180393.1|180509.9|180379.9|17
1723725460000|2024-08-15 12:37:40|180519.8|180389.8|180553.5|180423.5|180567.2|180437.2|180511.6|180381.6|16
1723725470000|2024-08-15 12:37:50|180554.7|180424.7|180556.9|180426.9|180565|180466.3|180541.9|180411.9|17
1723725480000|2024-08-15 12:38:00|180556.1|180426.1|180594.1|180464.1|180594.1|180464.1|180554.1|180424.1|16
1723725490000|2024-08-15 12:38:10|180594.6|180464.6|180616.1|180486.1|180617.6|180487.6|180592.2|180462.2|19
1723725500000|2024-08-15 12:38:20|180617.1|180487.1|180636.5|180506.5|180636.5|180506.5|180616.8|180486.8|26
1723725510000|2024-08-15 12:38:30|180639.3|180509.3|180710.3|180580.3|180710.3|180580.3|180639.3|180509.3|21
1723725520000|2024-08-15 12:38:40|180710.5|180580.5|180649.1|180519.1|180710.5|180580.5|180635.6|180505.6|33
1723725530000|2024-08-15 12:38:50|180651.9|180521.9|180701.8|180571.8|180708.3|180578.3|180651.9|180521.9|29
1723725540000|2024-08-15 12:39:00|180699.8|180569.8|180707.2|180577.2|180709.6|180579.6|180692.1|180562.1|34
1723725550000|2024-08-15 12:39:10|180702.7|180572.7|180697.6|180567.6|180721.8|180591.8|180666.4|180536.4|18
1723725560000|2024-08-15 12:39:20|180696.1|180566.1|180709|180579|180714.6|180584.6|180695.1|180565.1|29
1723725570000|2024-08-15 12:39:30|180709.3|180579.3|180707.6|180577.6|180712.5|180582.5|180707.6|180577.6|16
1723725580000|2024-08-15 12:39:40|180702.9|180572.9|180717.2|180587.2|180717.2|180587.2|180689.2|180559.2|36
1723725590000|2024-08-15 12:39:50|180709.9|180579.9|180713.4|180583.4|180719.3|180589.3|180707|180577|33
1723725600000|2024-08-15 12:40:00|180719.4|180589.4|180723.5|180593.5|180723.5|180593.5|180714|180584|28
1723725610000|2024-08-15 12:40:10|180725.8|180595.8|180796.9|180666.9|180841.1|180711.1|180725.8|180595.8|33
1723725620000|2024-08-15 12:40:20|180791.4|180661.4|180787.4|180657.4|180796.7|180666.7|180774.5|180644.5|29
1723725630000|2024-08-15 12:40:30|180787.6|180657.6|180735|180605|180787.6|180657.6|180718.4|180588.4|28
1723725640000|2024-08-15 12:40:40|180736|180606|180720.4|180590.4|180736.1|180606.1|180714.9|180584.9|27
1723725650000|2024-08-15 12:40:50|180732.9|180602.9|180730.2|180600.2|180754.3|180624.3|180723.6|180593.6|28
1723725660000|2024-08-15 12:41:00|180730|180600|180777.2|180647.2|180782.9|180652.9|180721|180591|18
1723725670000|2024-08-15 12:41:10|180777.1|180647.1|180719.9|180589.9|180809.2|180679.2|180719.9|180589.9|15
1723725680000|2024-08-15 12:41:20|180719.5|180589.5|180786|180656|180787.9|180657.9|180719.5|180589.5|26
1723725690000|2024-08-15 12:41:30|180785.7|180655.7|180728.6|180598.6|180847.4|180717.4|180705.4|180575.4|36
1723725700000|2024-08-15 12:41:40|180731.3|180601.3|180739.7|180609.7|180752.6|180622.6|180723.7|180593.7|36
1723725710000|2024-08-15 12:41:50|180739.6|180609.6|180740.2|180610.2|180748.9|180618.9|180733|180603|29
1723725720000|2024-08-15 12:42:00|180738|180608|180771.7|180641.7|180771.8|180641.8|180736.6|180606.6|31
1723725730000|2024-08-15 12:42:10|180774.1|180644.1|180701.2|180571.2|180775.9|180645.9|180674.8|180544.8|32
1723725740000|2024-08-15 12:42:20|180698.2|180568.2|180669.2|180539.2|180706.2|180576.2|180664|180534|37
1723725750000|2024-08-15 12:42:30|180672.5|180542.5|180668.6|180538.6|180696.3|180566.3|180622.2|180492.2|31
1723725760000|2024-08-15 12:42:40|180665.3|180535.3|180661.8|180531.8|180670.4|180540.4|180643.8|180513.8|27
1723725770000|2024-08-15 12:42:50|180661.9|180531.9|180724.6|180594.6|180728.5|180598.5|180661.9|180531.9|25
1723725780000|2024-08-15 12:43:00|180724.7|180594.7|180719.9|180589.9|180725.6|180595.6|180719.4|180589.4|20
1723725790000|2024-08-15 12:43:10|180717.9|180587.9|180717.9|180587.9|180723|180593|180713.4|180583.4|26
1723725800000|2024-08-15 12:43:20|180718|180588|180653.6|180523.6|180718.9|180588.9|180650.9|180520.9|22
1723725810000|2024-08-15 12:43:30|180652.4|180522.4|180657.8|180527.8|180662.2|180532.2|180652.4|180522.4|29
1723725820000|2024-08-15 12:43:40|180657.9|180527.9|180659.1|180529.1|180661.3|180531.3|180653.7|180523.7|20
1723725830000|2024-08-15 12:43:50|180658.2|180528.2|180653.6|180523.6|180658.2|180528.2|180653.6|180523.6|6
1723725840000|2024-08-15 12:44:00|180652.2|180522.2|180624.2|180494.2|180653.2|180523.2|180616.2|180486.2|32
1723725850000|2024-08-15 12:44:10|180623.9|180493.9|180660.1|180530.1|180664|180534|180623.9|180493.9|31
1723725860000|2024-08-15 12:44:20|180661|180531|180624.4|180494.4|180661|180531|180622.7|180492.7|28
1723725870000|2024-08-15 12:44:30|180622.5|180492.5|180657.4|180527.4|180669.1|180539.1|180621.7|180491.7|22
1723725880000|2024-08-15 12:44:40|180658.2|180528.2|180669.3|180539.3|180670.6|180540.6|180655.8|180525.8|28
1723725890000|2024-08-15 12:44:50|180667.4|180537.4|180678|180548|180679|180549|180667.4|180537.4|20
1723725900000|2024-08-15 12:45:00|180678.4|180548.4|180676.1|180546.1|180679.5|180549.5|180672.2|180542.2|31
1723725910000|2024-08-15 12:45:10|180675.3|180545.3|180648.2|180518.2|180675.3|180545.3|180645.6|180515.6|26
1723725920000|2024-08-15 12:45:20|180647.9|180517.9|180517.1|180387.1|180647.9|180517.9|180511.1|180381.1|33
1723725930000|2024-08-15 12:45:30|180517.3|180387.3|180498.5|180368.5|180526|180396|180456.6|180326.6|36
1723725940000|2024-08-15 12:45:40|180507|180377|180473.1|180343.1|180515.9|180385.9|180473.1|180343.1|31
1723725950000|2024-08-15 12:45:50|180472.9|180342.9|180465.5|180335.5|180478.8|180348.8|180465|180335|33
1723725960000|2024-08-15 12:46:00|180467.1|180337.1|180510.7|180380.7|180510.7|180380.7|180463.7|180333.7|36
1723725970000|2024-08-15 12:46:10|180518.6|180388.6|180570.1|180440.1|180588.4|180458.4|180511.2|180381.2|30
1723725980000|2024-08-15 12:46:20|180569.8|180439.8|180530.5|180400.5|180570.1|180440.1|180528.3|180398.3|23
1723725990000|2024-08-15 12:46:30|180530.1|180400.1|180528.1|180398.1|180534.1|180404.1|180518.7|180388.7|23
1723726000000|2024-08-15 12:46:40|180529.6|180399.6|180534|180404|180535.1|180405.1|180514.4|180384.4|23
1723726010000|2024-08-15 12:46:50|180535.9|180405.9|180532|180402|180550.6|180420.6|180531.4|180401.4|21
1723726020000|2024-08-15 12:47:00|180531.6|180401.6|180551.1|180421.1|180557.7|180427.7|180531.6|180401.6|27
1723726030000|2024-08-15 12:47:10|180550.1|180420.1|180538.3|180408.3|180553.1|180423.1|180508.4|180378.4|23
1723726040000|2024-08-15 12:47:20|180547.2|180417.2|180497.9|180367.9|180558.9|180428.9|180494|180364|26
1723726050000|2024-08-15 12:47:30|180498|180368|180477.4|180347.4|180500.3|180370.3|180477.4|180347.4|22
1723726060000|2024-08-15 12:47:40|180479.4|180349.4|180481.1|180351.1|180482.3|180352.3|180434.3|180304.3|28
1723726070000|2024-08-15 12:47:50|180480.1|180350.1|180481.3|180351.3|180483|180353|180469.1|180339.1|23
1723726080000|2024-08-15 12:48:00|180485.4|180355.4|180488.9|180358.9|180491.2|180361.2|180483.2|180353.2|14
1723726090000|2024-08-15 12:48:10|180488.8|180358.8|180575.7|180445.7|180582.9|180452.9|180488.8|180358.8|17
1723726100000|2024-08-15 12:48:20|180576.1|180446.1|180501.9|180411.9|180583.9|180453.9|180501.9|180395.4|14
1723726110000|2024-08-15 12:48:30|180546.4|180416.4|180582.2|180492.2|180595.7|180493|180546.4|180416.4|19
1723726120000|2024-08-15 12:48:40|180581.7|180491.7|180607.3|180477.3|180616.2|180495.1|180581.4|180455.1|17
1723726130000|2024-08-15 12:48:50|180609.4|180479.4|180640.2|180510.2|180656.2|180526.2|180606.7|180479.4|11
1723726140000|2024-08-15 12:49:00|180647.3|180517.3|180644.2|180514.2|180650.6|180520.6|180639.6|180509.6|20
1723726150000|2024-08-15 12:49:10|180649.5|180519.5|180709.9|180579.9|180713.3|180583.3|180648.1|180518.1|23
1723726160000|2024-08-15 12:49:20|180709.8|180579.8|180691.3|180561.3|180718.2|180588.2|180690.5|180560.5|18
1723726170000|2024-08-15 12:49:30|180691|180561|180692.7|180562.7|180705.4|180575.4|180689|180559|18
1723726180000|2024-08-15 12:49:40|180693.4|180563.4|180693.7|180563.7|180696.9|180566.9|180691.3|180561.3|15
1723726190000|2024-08-15 12:49:50|180692.3|180562.3|180676.7|180546.7|180695.1|180565.1|180670.5|180540.5|21
1723726200000|2024-08-15 12:50:00|180676.4|180546.4|180685.2|180555.2|180693.6|180563.6|180676.4|180546.4|19
1723726210000|2024-08-15 12:50:10|180677.3|180547.3|180674.7|180544.7|180685.4|180555.4|180670.9|180540.9|33
1723726220000|2024-08-15 12:50:20|180676.4|180546.4|180680.6|180550.6|180690.7|180560.7|180676.4|180546.4|22
1723726230000|2024-08-15 12:50:30|180682.2|180552.2|180674.3|180544.3|180682.2|180552.2|180668.4|180538.4|23
1723726240000|2024-08-15 12:50:40|180677.3|180547.3|180635.5|180505.5|180680.9|180550.9|180606.8|180476.8|29
1723726250000|2024-08-15 12:50:50|180633.8|180503.8|180652.1|180522.1|180655.6|180525.6|180621.8|180491.8|24
1723726260000|2024-08-15 12:51:00|180652|180522|180647|180517|180652|180522|180640.9|180510.9|29
1723726270000|2024-08-15 12:51:10|180646|180516|180665.8|180535.8|180669.4|180539.4|180646|180516|23
1723726280000|2024-08-15 12:51:20|180664.8|180534.8|180660.1|180530.1|180672.4|180542.4|180660.1|180530.1|25
1723726290000|2024-08-15 12:51:30|180659.8|180529.8|180663|180533|180664.9|180534.9|180658.7|180528.7|25
1723726300000|2024-08-15 12:51:40|180663.2|180533.2|180668.8|180538.8|180683.1|180553.1|180663.2|180533.2|19
1723726310000|2024-08-15 12:51:50|180670.3|180540.3|180664.6|180534.6|180670.3|180540.3|180662.8|180532.8|24
1723726320000|2024-08-15 12:52:00|180665.4|180535.4|180663.9|180533.9|180674.6|180544.6|180663.9|180533.9|30
1723726330000|2024-08-15 12:52:10|180652.9|180522.9|180617.8|180487.8|180653.1|180523.1|180604|180474|28
1723726340000|2024-08-15 12:52:20|180614.5|180484.5|180606.5|180476.5|180621.7|180491.7|180598.2|180468.2|30
1723726350000|2024-08-15 12:52:30|180607.1|180477.1|180611.4|180481.4|180612.9|180482.9|180607.1|180477.1|22
1723726360000|2024-08-15 12:52:40|180612.7|180482.7|180608.9|180478.9|180626.3|180496.3|180608.9|180478.9|22
1723726370000|2024-08-15 12:52:50|180611.4|180481.4|180602.4|180472.4|180617.8|180487.8|180602.4|180472.4|19
1723726380000|2024-08-15 12:53:00|180603.4|180473.4|180603.6|180473.6|180620|180490|180600|180470|30
1723726390000|2024-08-15 12:53:10|180603.7|180473.7|180597|180467|180606.2|180476.2|180591.7|180461.7|24
1723726400000|2024-08-15 12:53:20|180598.6|180468.6|180610.4|180480.4|180610.4|180480.4|180595.9|180465.9|22
1723726410000|2024-08-15 12:53:30|180609.1|180479.1|180607.9|180477.9|180618.1|180488.1|180607.9|180477.9|29
1723726420000|2024-08-15 12:53:40|180600.8|180470.8|180566.9|180436.9|180600.8|180470.8|180562|180432|24
1723726430000|2024-08-15 12:53:50|180566.6|180436.6|180508.2|180378.2|180566.6|180436.6|180496.7|180366.7|19
1723726440000|2024-08-15 12:54:00|180509.8|180379.8|180447.6|180317.6|180514.8|180384.8|180441.5|180311.5|28
1723726450000|2024-08-15 12:54:10|180450|180320|180437.1|180307.1|180455.7|180325.7|180436.8|180306.8|35
1723726460000|2024-08-15 12:54:20|180436.3|180306.3|180434.4|180304.4|180461.1|180331.1|180430.6|180300.6|31
1723726470000|2024-08-15 12:54:30|180428|180298|180495.5|180405.5|180498.5|180408.5|180417|180298|26
1723726480000|2024-08-15 12:54:40|180495.7|180405.7|180504.1|180414.1|180509.2|180419.2|180493.2|180403.2|34
1723726490000|2024-08-15 12:54:50|180504.2|180414.2|180495.5|180405.5|180515.3|180425.3|180489.2|180399.2|32
1723726500000|2024-08-15 12:55:00|180497.6|180407.6|180495.1|180405.1|180502.3|180412.3|180494.2|180404.2|30
1723726510000|2024-08-15 12:55:10|180495.6|180405.6|180481.8|180391.8|180511.5|180421.5|180477.1|180387.1|34
1723726520000|2024-08-15 12:55:20|180486.3|180396.3|180474|180384|180509.6|180419.6|180457.6|180367.6|27
1723726530000|2024-08-15 12:55:30|180464.4|180374.4|180494.4|180404.4|180502.8|180412.8|180446.7|180356.7|26
1723726540000|2024-08-15 12:55:40|180494.9|180404.9|180487|180397|180512.8|180422.8|180485.1|180395.1|28
1723726550000|2024-08-15 12:55:50|180485.8|180395.8|180457.4|180367.4|180485.8|180395.8|180457.4|180367.4|22
1723726560000|2024-08-15 12:56:00|180444.6|180354.6|180436.2|180346.2|180444.6|180354.6|180435.3|180345.3|14
1723726570000|2024-08-15 12:56:10|180438|180348|180475.8|180385.8|180490.3|180400.3|180437.3|180347.3|31
1723726580000|2024-08-15 12:56:20|180457.1|180367.1|180428.2|180338.2|180470.8|180380.8|180424|180334|22
1723726590000|2024-08-15 12:56:30|180428.5|180338.5|180440|180350|180440|180350|180414.7|180324.7|25
1723726600000|2024-08-15 12:56:40|180439.4|180349.4|180439.5|180349.5|180443.9|180353.9|180429.7|180339.7|24
1723726610000|2024-08-15 12:56:50|180443.9|180353.9|180450|180360|180451.7|180361.7|180412.6|180322.6|16
1723726620000|2024-08-15 12:57:00|180449.8|180359.8|180453.2|180363.2|180453.2|180363.2|180431.3|180341.3|24
1723726630000|2024-08-15 12:57:10|180448.9|180358.9|180454.2|180364.2|180454.2|180364.2|180437.7|180347.7|19
1723726640000|2024-08-15 12:57:20|180435.9|180345.9|180406.3|180316.3|180449.6|180359.6|180402.2|180312.2|24
1723726650000|2024-08-15 12:57:30|180396.6|180306.6|180428.9|180338.9|180429.1|180339.1|180383.2|180293.2|35
1723726660000|2024-08-15 12:57:40|180428.8|180338.8|180402|180312|180428.8|180338.8|180397.3|180307.3|29
1723726670000|2024-08-15 12:57:50|180405.1|180315.1|180412.2|180322.2|180430.9|180340.9|180400.3|180310.3|28
1723726680000|2024-08-15 12:58:00|180412|180322|180431.4|180341.4|180444.5|180354.5|180407.6|180317.6|29
1723726690000|2024-08-15 12:58:10|180435.8|180345.8|180448.5|180358.5|180448.7|180358.7|180435.8|180345.8|18
1723726700000|2024-08-15 12:58:20|180448.2|180358.2|180464.3|180374.3|180464.3|180374.3|180444.3|180354.3|14
1723726710000|2024-08-15 12:58:30|180462.1|180372.1|180457.8|180367.8|180466.3|180376.3|180453.7|180363.7|13
1723726720000|2024-08-15 12:58:40|180466.3|180376.3|180530.8|180440.8|180530.8|180440.8|180458.6|180368.6|20
1723726730000|2024-08-15 12:58:50|180532.1|180442.1|180528.9|180438.9|180532.1|180442.1|180513|180423|22
1723726740000|2024-08-15 12:59:00|180529.9|180439.9|180582.8|180492.8|180582.8|180492.8|180529.9|180439.9|20
1723726750000|2024-08-15 12:59:10|180582.6|180492.6|180594.1|180504.1|180594.1|180504.1|180564.8|180474.8|21
1723726760000|2024-08-15 12:59:20|180597.7|180507.7|180611.1|180521.1|180611.1|180521.1|180588.1|180498.1|22
1723726770000|2024-08-15 12:59:30|180610.5|180520.5|180582.8|180492.8|180610.5|180520.5|180566.8|180476.8|28
1723726780000|2024-08-15 12:59:40|180572.7|180482.7|180557.4|180467.4|180573.1|180483.1|180539|180449|29
1723726790000|2024-08-15 12:59:50|180582.9|180492.9|180590.9|180460.9|180610.8|180503.7|180582.9|180460.9|24
1723726800000|2024-08-15 13:00:00|180601|180471|180586.9|180496.9|180606|180496.9|180580.1|180464.6|33
1723726810000|2024-08-15 13:00:10|180584.3|180494.3|180457|180367|180586.3|180496.3|180450.1|180360.1|30
1723726820000|2024-08-15 13:00:20|180450.9|180360.9|180475.9|180385.9|180483.2|180393.2|180450.9|180360.9|22
1723726830000|2024-08-15 13:00:30|180479|180389|180553.5|180463.5|180557|180467|180474.1|180384.1|22
1723726840000|2024-08-15 13:00:40|180551.5|180461.5|180595|180505|180595|180505|180523|180433|33
1723726850000|2024-08-15 13:00:50|180602.9|180512.9|180597.5|180507.5|180608.5|180518.5|180594.9|180504.9|33
1723726860000|2024-08-15 13:01:00|180599.7|180509.7|180599.5|180509.5|180608|180518|180595.8|180505.8|29
1723726870000|2024-08-15 13:01:10|180599.7|180509.7|180603.7|180513.7|180606.5|180516.5|180592.3|180502.3|29
1723726880000|2024-08-15 13:01:20|180602.3|180512.3|180616.9|180526.9|180630.4|180540.4|180598.2|180508.2|32
1723726890000|2024-08-15 13:01:30|180620.9|180530.9|180643.9|180553.9|180647.4|180557.4|180619|180529|24
1723726900000|2024-08-15 13:01:40|180641|180551|180588.6|180498.6|180641|180551|180580|180490|27
1723726910000|2024-08-15 13:01:50|180589.8|180499.8|180589.2|180499.2|180590.3|180500.3|180580.4|180490.4|26
1723726920000|2024-08-15 13:02:00|180589.3|180499.3|180587.6|180497.6|180596.1|180506.1|180584.7|180494.7|30
1723726930000|2024-08-15 13:02:10|180587.9|180497.9|180594.2|180504.2|180596.8|180506.8|180587.2|180497.2|27
1723726940000|2024-08-15 13:02:20|180593.1|180503.1|180617.9|180527.9|180630.2|180540.2|180593.1|180503.1|28
1723726950000|2024-08-15 13:02:30|180618|180528|180626.2|180536.2|180626.5|180536.5|180616.9|180526.9|16
1723726960000|2024-08-15 13:02:40|180626|180536|180628.1|180538.1|180630.8|180540.8|180625.5|180535.5|22
1723726970000|2024-08-15 13:02:50|180627.9|180537.9|180668.1|180578.1|180668.6|180578.6|180621.9|180531.9|17
1723726980000|2024-08-15 13:03:00|180667|180577|180661.4|180571.4|180667|180577|180661.4|180571.4|23
1723726990000|2024-08-15 13:03:10|180663.5|180573.5|180576.9|180486.9|180663.5|180573.5|180575.7|180485.7|27
1723727000000|2024-08-15 13:03:20|180576.8|180486.8|180612.5|180522.5|180612.5|180522.5|180572|180482|22
1723727010000|2024-08-15 13:03:30|180611.4|180521.4|180607.8|180517.8|180622.9|180532.9|180603.7|180513.7|21
1723727020000|2024-08-15 13:03:40|180602.8|180512.8|180596.6|180506.6|180604.8|180514.8|180595.1|180505.1|22
1723727030000|2024-08-15 13:03:50|180600|180510|180600.6|180510.6|180603.8|180513.8|180596.3|180506.3|27
1723727040000|2024-08-15 13:04:00|180600.9|180510.9|180605.4|180515.4|180605.4|180515.4|180597.6|180507.6|16
1723727050000|2024-08-15 13:04:10|180603.9|180513.9|180596|180506|180606.2|180516.2|180557.7|180467.7|24
1723727060000|2024-08-15 13:04:20|180600.1|180510.1|180594.3|180504.3|180600.1|180510.1|180593.7|180503.7|13
1723727070000|2024-08-15 13:04:30|180594.5|180504.5|180597.5|180507.5|180597.5|180507.5|180590.4|180500.4|15
1723727080000|2024-08-15 13:04:40|180597.1|180507.1|180591.3|180501.3|180597.1|180507.1|180591|180501|15
1723727090000|2024-08-15 13:04:50|180591.7|180501.7|180590.5|180500.5|180592.1|180502.1|180589.5|180499.5|13
1723727100000|2024-08-15 13:05:00|180591.2|180501.2|180636.2|180546.2|180636.2|180546.2|180591.2|180501.2|18
1723727110000|2024-08-15 13:05:10|180637.9|180547.9|180642.8|180552.8|180647|180557|180632.3|180542.3|15
1723727120000|2024-08-15 13:05:20|180644.1|180554.1|180714.9|180624.9|180714.9|180624.9|180644.1|180554.1|9
1723727130000|2024-08-15 13:05:30|180712.6|180622.6|180713|180623|180714.9|180624.9|180712.6|180622.6|5
1723727140000|2024-08-15 13:05:40|180757|180667|180760.9|180670.9|180773.1|180683.1|180754.7|180664.7|28
1723727150000|2024-08-15 13:05:50|180762.1|180672.1|180761.4|180671.4|180762.1|180672.1|180755.6|180665.6|25
1723727160000|2024-08-15 13:06:00|180760.6|180670.6|180746.6|180656.6|180778.6|180688.6|180745.3|180655.3|28
1723727170000|2024-08-15 13:06:10|180748.4|180658.4|180760.5|180670.5|180765.1|180675.1|180746.3|180656.3|19
1723727180000|2024-08-15 13:06:20|180758.2|180668.2|180756.3|180666.3|180758.2|180668.2|180748.4|180658.4|16
1723727190000|2024-08-15 13:06:30|180756.6|180666.6|180766.6|180676.6|180766.8|180676.8|180752.3|180662.3|23
1723727200000|2024-08-15 13:06:40|180764|180674|180764.7|180674.7|180770.5|180680.5|180757.9|180667.9|24
1723727210000|2024-08-15 13:06:50|180760.8|180670.8|180769.9|180679.9|180775.7|180685.7|180760.8|180670.8|15
1723727220000|2024-08-15 13:07:00|180769.7|180679.7|180776.9|180686.9|180780.5|180690.5|180757.4|180667.4|24
1723727230000|2024-08-15 13:07:10|180777.5|180687.5|180777.2|180687.2|180778.6|180688.6|180773.3|180683.3|14
1723727240000|2024-08-15 13:07:20|180776.9|180686.9|180782.2|180692.2|180783.2|180693.2|180775.1|180685.1|24
1723727250000|2024-08-15 13:07:30|180782|180692|180840.4|180750.4|180840.4|180750.4|180780.7|180690.7|23
1723727260000|2024-08-15 13:07:40|180842.5|180752.5|180837|180747|180844.3|180754.3|180836.3|180746.3|12
1723727270000|2024-08-15 13:07:50|180822.1|180732.1|180842.6|180752.6|180843.8|180753.8|180808|180718|23
1723727280000|2024-08-15 13:08:00|180846.2|180756.2|180853.6|180763.6|180856.3|180766.3|180841.1|180751.1|21
1723727290000|2024-08-15 13:08:10|180851.1|180761.1|180855.9|180765.9|180862.6|180772.6|180850.4|180760.4|16
1723727300000|2024-08-15 13:08:20|180856.3|180766.3|180861.7|180771.7|180862.8|180772.8|180855.5|180765.5|16
1723727310000|2024-08-15 13:08:30|180861.6|180771.6|180873.4|180783.4|180873.4|180783.4|180855|180765|10
1723727320000|2024-08-15 13:08:40|180870|180780|180876.1|180786.1|180878|180788|180867.3|180777.3|8
1723727330000|2024-08-15 13:08:50|180882.4|180792.4|180911.1|180821.1|180912.1|180822.1|180882.4|180792.4|14
1723727340000|2024-08-15 13:09:00|180909.4|180819.4|180907.3|180817.3|180912.3|180822.3|180904.3|180814.3|13
1723727350000|2024-08-15 13:09:10|180884.4|180794.4|180880.1|180790.1|180887|180797|180879.8|180789.8|14
1723727360000|2024-08-15 13:09:20|180879.8|180789.8|180889.1|180799.1|180892.8|180802.8|180879.8|180789.8|22
1723727370000|2024-08-15 13:09:30|180891.1|180801.1|180913|180823|180916.7|180826.7|180888.7|180798.7|23
1723727380000|2024-08-15 13:09:40|180912.9|180822.9|180958.8|180868.8|180958.8|180868.8|180902.6|180812.6|21
1723727390000|2024-08-15 13:09:50|180961.3|180871.3|180998.2|180908.2|181001|180911|180953.7|180863.7|28
1723727400000|2024-08-15 13:10:00|180993.9|180903.9|180991.6|180901.6|181005.6|180915.6|180990.8|180900.8|27
1723727410000|2024-08-15 13:10:10|180990.1|180900.1|181005.4|180875.4|181007.6|180910.6|180988.6|180872.4|21
1723727420000|2024-08-15 13:10:20|181005.2|180875.2|180991.6|180901.6|181020.8|180901.6|180991.6|180875.2|5
1723727430000|2024-08-15 13:10:30|180999.3|180909.3|181056.1|180966.1|181073|180983|180991.5|180901.5|21
1723727440000|2024-08-15 13:10:40|181037.8|180947.8|181030.5|180940.5|181039.4|180949.4|181027.8|180937.8|34
1723727450000|2024-08-15 13:10:50|181029.5|180939.5|181030.8|180940.8|181036.2|180946.2|181023.6|180933.6|30
1723727460000|2024-08-15 13:11:00|181028.8|180938.8|181024.7|180934.7|181040|180950|181024.7|180934.7|19
1723727470000|2024-08-15 13:11:10|181028|180938|181029.4|180939.4|181029.4|180939.4|181024.7|180934.7|23
1723727480000|2024-08-15 13:11:20|181028.7|180938.7|181015.3|180925.3|181032.4|180942.4|181015|180925|22
1723727490000|2024-08-15 13:11:30|181011.3|180921.3|180936.6|180846.6|181011.7|180921.7|180930.3|180840.3|21
1723727500000|2024-08-15 13:11:40|180938|180848|180933.2|180843.2|180943.1|180853.1|180926.9|180836.9|13
1723727510000|2024-08-15 13:11:50|180939.9|180849.9|180937.3|180847.3|180949.5|180859.5|180935.2|180845.2|32
1723727520000|2024-08-15 13:12:00|180937.6|180847.6|180959.7|180869.7|180959.7|180869.7|180937.6|180847.6|18
1723727530000|2024-08-15 13:12:10|180961.3|180871.3|180956.1|180866.1|180962.2|180872.2|180956.1|180866.1|4
1723727540000|2024-08-15 13:12:20|180958.4|180868.4|180955.5|180865.5|180958.4|180868.4|180923.7|180833.7|12
1723727550000|2024-08-15 13:12:30|180958.1|180868.1|180958.8|180868.8|180969.9|180879.9|180958.1|180868.1|23
1723727560000|2024-08-15 13:12:40|180963.3|180873.3|180971.6|180881.6|180972.6|180882.6|180955.3|180865.3|26
1723727570000|2024-08-15 13:12:50|180970.8|180880.8|180985.6|180895.6|181001|180911|180963.3|180873.3|22
1723727580000|2024-08-15 13:13:00|180982.8|180892.8|180980.4|180890.4|180985.3|180895.3|180973.8|180883.8|17
1723727590000|2024-08-15 13:13:10|180980.9|180890.9|180920.3|180830.3|180981|180891|180915.2|180825.2|14
1723727600000|2024-08-15 13:13:20|180915.1|180825.1|180915.5|180825.5|180916.9|180826.9|180911.3|180821.3|14
1723727610000|2024-08-15 13:13:30|180913.1|180823.1|180941.7|180851.7|180941.7|180851.7|180913.1|180823.1|12
1723727620000|2024-08-15 13:13:40|180942|180852|180942|180852|180942|180852|180942|180852|1
1723727630000|2024-08-15 13:13:50|180944.1|180854.1|180942|180852|180944.1|180854.1|180942|180852|2
1723727640000|2024-08-15 13:14:00|180940.7|180850.7|180947.4|180857.4|180947.4|180857.4|180940.7|180850.7|2
1723727650000|2024-08-15 13:14:10|180950.7|180860.7|180943.2|180853.2|180950.7|180860.7|180943.2|180853.2|4
1723727660000|2024-08-15 13:14:20|180944.7|180854.7|180976.7|180886.7|180976.7|180886.7|180941.7|180851.7|9
1723727670000|2024-08-15 13:14:30|180978.6|180888.6|180977.7|180887.7|180982.2|180892.2|180974.4|180884.4|18
1723727680000|2024-08-15 13:14:40|180972.4|180882.4|180904.9|180814.9|180976.5|180886.5|180899.1|180809.1|10
1723727690000|2024-08-15 13:14:50|180902.4|180812.4|180910.5|180820.5|180931.7|180820.5|180895.6|180790.5|11
1723727700000|2024-08-15 13:15:00|180908|180818|180832.7|180742.7|180908|180818|180832.7|180742.7|19
1723727710000|2024-08-15 13:15:10|180832.5|180742.5|180754.9|180664.9|180832.5|180742.5|180754.1|180664.1|24
1723727720000|2024-08-15 13:15:20|180754.6|180664.6|180760.8|180670.8|180760.8|180670.8|180754.6|180664.6|4
1723727730000|2024-08-15 13:15:30|180765.2|180675.2|180762|180672|180768|180678|180760.7|180670.7|8
1723727740000|2024-08-15 13:15:40|180762.5|180672.5|180854.9|180764.9|180854.9|180764.9|180757.6|180667.6|19
1723727750000|2024-08-15 13:15:50|180852.3|180762.3|180852.8|180762.8|180855.7|180765.7|180847.4|180757.4|17
1723727760000|2024-08-15 13:16:00|180852.2|180762.2|180852.2|180762.2|180852.8|180762.8|180851.8|180761.8|8
1723727770000|2024-08-15 13:16:10|180852.8|180762.8|180854.6|180764.6|180855.4|180765.4|180851.8|180761.8|13
1723727780000|2024-08-15 13:16:20|180853.5|180763.5|180858|180768|180858|180768|180853|180763|7
1723727790000|2024-08-15 13:16:30|180858.2|180768.2|180853.9|180763.9|180858.2|180768.2|180853.9|180763.9|4
1723727800000|2024-08-15 13:16:40|180855|180765|180849.9|180759.9|180855|180765|180849.9|180759.9|3
1723727810000|2024-08-15 13:16:50|180851.7|180761.7|180851.7|180761.7|180851.7|180761.7|180851.7|180761.7|1
1723727820000|2024-08-15 13:17:00|180853.6|180763.6|180852.3|180762.3|180868.8|180778.8|180851.2|180761.2|28
1723727830000|2024-08-15 13:17:10|180853.6|180763.6|180855.4|180765.4|180855.4|180765.4|180831.1|180741.1|23
1723727840000|2024-08-15 13:17:20|180851.5|180761.5|180857.4|180767.4|180859.5|180769.5|180848.1|180758.1|20
1723727850000|2024-08-15 13:17:30|180906.7|180816.7|180862.9|180772.9|180906.8|180816.8|180860.1|180770.1|23
1723727860000|2024-08-15 13:17:40|180864.2|180774.2|180830.2|180740.2|180864.2|180774.2|180799.8|180709.8|29
1723727870000|2024-08-15 13:17:50|180830.3|180740.3|180826.5|180736.5|180838.6|180748.6|180811.2|180721.2|24
1723727880000|2024-08-15 13:18:00|180826.3|180736.3|180848.8|180758.8|180850.7|180760.7|180826.3|180736.3|35
1723727890000|2024-08-15 13:18:10|180845|180755|180842.1|180752.1|180850.5|180760.5|180842.1|180752.1|25
1723727900000|2024-08-15 13:18:20|180841.3|180751.3|180863.2|180773.2|180863.6|180773.6|180840.9|180750.9|28
1723727910000|2024-08-15 13:18:30|180862.4|180772.4|180874.7|180784.7|180874.7|180784.7|180861|180771|31
1723727920000|2024-08-15 13:18:40|180872.9|180782.9|180840.3|180750.3|180872.9|180782.9|180839.1|180749.1|24
1723727930000|2024-08-15 13:18:50|180841.6|180751.6|180842|180752|180849.8|180759.8|180840.9|180750.9|27
1723727940000|2024-08-15 13:19:00|180843.7|180753.7|180898.3|180808.3|180903.6|180813.6|180843.6|180753.6|30
1723727950000|2024-08-15 13:19:10|180898.5|180808.5|180884.7|180794.7|180899.5|180809.5|180884.7|180794.7|20
1723727960000|2024-08-15 13:19:20|180872.5|180782.5|180918.8|180828.8|180918.8|180828.8|180870.9|180780.9|29
1723727970000|2024-08-15 13:19:30|180915.3|180825.3|180919.5|180829.5|180921.4|180831.4|180905.6|180815.6|26
1723727980000|2024-08-15 13:19:40|180917.2|180827.2|180919.4|180829.4|180924.4|180834.4|180914.9|180824.9|22
1723727990000|2024-08-15 13:19:50|180921.5|180831.5|180932.9|180842.9|180933|180843|180916.5|180826.5|19
1723728000000|2024-08-15 13:20:00|180931.1|180841.1|180931.3|180841.3|180934.4|180844.4|180925.3|180835.3|14
1723728010000|2024-08-15 13:20:10|180931.1|180841.1|180926.6|180836.6|180936.2|180846.2|180923.1|180833.1|25
1723728020000|2024-08-15 13:20:20|180925.4|180835.4|180919.3|180829.3|180925.4|180835.4|180916.6|180826.6|16
1723728030000|2024-08-15 13:20:30|180919.4|180829.4|180918.8|180828.8|180919.9|180829.9|180917.4|180827.4|14
1723728040000|2024-08-15 13:20:40|180918.7|180828.7|180902.7|180812.7|180919.7|180829.7|180879.4|180789.4|18
1723728050000|2024-08-15 13:20:50|180903.8|180813.8|180914.6|180824.6|180920.8|180830.8|180903.8|180813.8|22
1723728060000|2024-08-15 13:21:00|180916.3|180826.3|180896.5|180806.5|180916.3|180826.3|180895.7|180805.7|19
1723728070000|2024-08-15 13:21:10|180897.9|180807.9|180886.7|180796.7|180898|180808|180868.8|180778.8|15
1723728080000|2024-08-15 13:21:20|180887.9|180797.9|180895.9|180805.9|180901.4|180811.4|180887.9|180797.9|11
1723728090000|2024-08-15 13:21:30|180896|180806|180919.2|180829.2|180919.2|180829.2|180896|180806|20
1723728100000|2024-08-15 13:21:40|180918.6|180828.6|180927.7|180837.7|180930.8|180840.8|180915.4|180825.4|25
1723728110000|2024-08-15 13:21:50|180928.6|180838.6|180933.3|180843.3|180933.3|180843.3|180927|180837|12
1723728120000|2024-08-15 13:22:00|180933.8|180843.8|180936|180846|180939.8|180849.8|180933.4|180843.4|15
1723728130000|2024-08-15 13:22:10|180934.6|180844.6|180930.8|180840.8|180936.3|180846.3|180927.1|180837.1|11
1723728140000|2024-08-15 13:22:20|180930.9|180840.9|181001.9|180911.9|181003.8|180913.8|180929.9|180839.9|23
1723728150000|2024-08-15 13:22:30|181002.3|180912.3|180994.1|180904.1|181002.3|180912.3|180988.9|180898.9|19
1723728160000|2024-08-15 13:22:40|180995.9|180905.9|180976.6|180886.6|180999.2|180909.2|180963.8|180873.8|26
1723728170000|2024-08-15 13:22:50|180976|180886|180983.3|180893.3|180983.4|180893.4|180972.1|180882.1|19
1723728180000|2024-08-15 13:23:00|180985.1|180895.1|180995.4|180905.4|180998.6|180908.6|180974|180884|21
1723728190000|2024-08-15 13:23:10|180986|180896|180969.2|180879.2|180989.1|180899.1|180969.2|180879.2|21
1723728200000|2024-08-15 13:23:20|180972.8|180882.8|180977.8|180887.8|180978.5|180888.5|180972.6|180882.6|15
1723728210000|2024-08-15 13:23:30|180980.1|180890.1|180956.3|180866.3|180984.2|180894.2|180953.6|180863.6|15
1723728220000|2024-08-15 13:23:40|180957.8|180867.8|180885.1|180795.1|180957.8|180867.8|180885.1|180795.1|19
1723728230000|2024-08-15 13:23:50|180881.9|180791.9|180844.7|180754.7|180881.9|180791.9|180832.8|180742.8|16
1723728240000|2024-08-15 13:24:00|180842.4|180752.4|180845.6|180755.6|180845.6|180755.6|180840.9|180750.9|4
1723728250000|2024-08-15 13:24:10|180844.9|180754.9|180857.8|180767.8|180857.8|180767.8|180843.8|180753.8|19
1723728260000|2024-08-15 13:24:20|180881.9|180791.9|180887.7|180797.7|180897|180807|180878.7|180788.7|20
1723728270000|2024-08-15 13:24:30|180888|180798|180888.3|180798.3|180891.4|180801.4|180864.8|180774.8|28
1723728280000|2024-08-15 13:24:40|180885.9|180795.9|180915.4|180825.4|180916.8|180826.8|180885.9|180795.9|18
1723728290000|2024-08-15 13:24:50|180915.3|180825.3|180912.5|180822.5|180917.3|180827.3|180897.9|180807.9|20
1723728300000|2024-08-15 13:25:00|180913.9|180823.9|180915.6|180825.6|180917.3|180827.3|180910|180820|16
1723728310000|2024-08-15 13:25:10|180914.9|180824.9|180907|180817|180916.2|180826.2|180907|180817|20
1723728320000|2024-08-15 13:25:20|180883|180793|180849.5|180759.5|180884.1|180794.1|180849.4|180759.4|22
1723728330000|2024-08-15 13:25:30|180849.6|180759.6|180819.4|180729.4|180849.7|180759.7|180819|180729|23
1723728340000|2024-08-15 13:25:40|180818.5|180728.5|180775.7|180685.7|180818.5|180728.5|180771.4|180681.4|22
1723728350000|2024-08-15 13:25:50|180774.1|180684.1|180755.2|180665.2|180774.2|180684.2|180752.7|180662.7|24
1723728360000|2024-08-15 13:26:00|180753.9|180663.9|180759.2|180669.2|180759.4|180669.4|180742.1|180652.1|21
1723728370000|2024-08-15 13:26:10|180757.6|180667.6|180753.3|180663.3|180757.6|180667.6|180735.9|180645.9|23
1723728380000|2024-08-15 13:26:20|180753.4|180663.4|180750.1|180660.1|180763.2|180673.2|180745.7|180655.7|20
1723728390000|2024-08-15 13:26:30|180750.9|180660.9|180739.9|180649.9|180750.9|180660.9|180739.6|180649.6|16
1723728400000|2024-08-15 13:26:40|180740.4|180650.4|180714.2|180624.2|180745.7|180655.7|180711|180621|21
1723728410000|2024-08-15 13:26:50|180716.7|180626.7|180767.8|180677.8|180771.2|180681.2|180713.9|180623.9|17
1723728420000|2024-08-15 13:27:00|180772.4|180682.4|180754.1|180664.1|180772.4|180682.4|180752.9|180662.9|17
1723728430000|2024-08-15 13:27:10|180754.5|180664.5|180750.9|180660.9|180758.8|180668.8|180745.4|180655.4|17
1723728440000|2024-08-15 13:27:20|180751|180661|180713.5|180623.5|180751|180661|180713.5|180623.5|10
1723728450000|2024-08-15 13:27:30|180712.5|180622.5|180686.6|180596.6|180712.5|180622.5|180685.7|180595.7|17
1723728460000|2024-08-15 13:27:40|180684.3|180594.3|180714.7|180624.7|180718.9|180628.9|180682.4|180592.4|11
1723728470000|2024-08-15 13:27:50|180714.6|180624.6|180772.8|180682.8|180778.1|180688.1|180714.6|180624.6|20
1723728480000|2024-08-15 13:28:00|180770.8|180680.8|180722.3|180632.3|180770.8|180680.8|180721.7|180631.7|22
1723728490000|2024-08-15 13:28:10|180723.6|180633.6|180720.8|180630.8|180725.3|180635.3|180710.3|180620.3|15
1723728500000|2024-08-15 13:28:20|180721.5|180631.5|180731.9|180641.9|180735.5|180645.5|180721.5|180631.5|21
1723728510000|2024-08-15 13:28:30|180731.2|180641.2|180735.3|180645.3|180735.4|180645.4|180731.2|180641.2|10
1723728520000|2024-08-15 13:28:40|180735.1|180645.1|180733.9|180643.9|180735.1|180645.1|180730.4|180640.4|15
1723728530000|2024-08-15 13:28:50|180734.6|180644.6|180737.8|180647.8|180739.6|180649.6|180728.3|180638.3|20
1723728540000|2024-08-15 13:29:00|180737.6|180647.6|180737.5|180647.5|180738.4|180648.4|180732.1|180642.1|11
1723728550000|2024-08-15 13:29:10|180737.6|180647.6|180745.2|180655.2|180747.2|180657.2|180731|180641|24
1723728560000|2024-08-15 13:29:20|180745.1|180655.1|180743.9|180653.9|180745.1|180655.1|180736.9|180646.9|23
1723728570000|2024-08-15 13:29:30|180745.1|180655.1|180748.7|180658.7|180749.7|180659.7|180745.1|180655.1|15
1723728580000|2024-08-15 13:29:40|180750.5|180660.5|180751.6|180661.6|180753.2|180663.2|180750.5|180660.5|13
1723728590000|2024-08-15 13:29:50|180750.8|180660.8|180811.7|180721.7|180823.3|180733.3|180747.3|180657.3|19
1723728600000|2024-08-15 13:30:00|180813.9|180723.9|180814.1|180724.1|180830.2|180740.2|180811.6|180721.6|21
1723728610000|2024-08-15 13:30:10|180815.9|180725.9|180851.7|180761.7|180854.3|180764.3|180815.9|180725.9|26
1723728620000|2024-08-15 13:30:20|180851.6|180761.6|180849.3|180759.3|180860.4|180770.4|180845.4|180755.4|24
1723728630000|2024-08-15 13:30:30|180843.2|180753.2|180832.2|180742.2|180862.1|180772.1|180831|180741|29
1723728640000|2024-08-15 13:30:40|180847.4|180757.4|180868.1|180778.1|180874.2|180784.2|180846.2|180756.2|24
1723728650000|2024-08-15 13:30:50|180864.4|180774.4|180873.9|180783.9|180876.4|180786.4|180864.4|180774.4|17
1723728660000|2024-08-15 13:31:00|180873.6|180783.6|180916.7|180826.7|180918.8|180828.8|180865.3|180775.3|24
1723728670000|2024-08-15 13:31:10|180917.2|180827.2|180917.8|180827.8|180921|180831|180909.3|180819.3|27
1723728680000|2024-08-15 13:31:20|180918.7|180828.7|180949.4|180859.4|180949.4|180859.4|180918|180828|11
1723728690000|2024-08-15 13:31:30|180948|180858|180948.8|180858.8|180950.3|180860.3|180943.1|180853.1|9
1723728700000|2024-08-15 13:31:40|180948.6|180858.6|181017.4|180927.4|181020.9|180930.9|180944.5|180854.5|34
1723728710000|2024-08-15 13:31:50|181017.1|180927.1|180957.2|180867.2|181017.4|180927.4|180946.5|180856.5|32
1723728720000|2024-08-15 13:32:00|180956.7|180866.7|180949.6|180859.6|180957.7|180867.7|180942.9|180852.9|26
1723728730000|2024-08-15 13:32:10|180948.3|180858.3|180938.4|180848.4|180948.3|180858.3|180924.4|180834.4|23
1723728740000|2024-08-15 13:32:20|180928.9|180838.9|180869.6|180779.6|180928.9|180838.9|180869.6|180779.6|21
1723728750000|2024-08-15 13:32:30|180870|180780|180864.8|180774.8|180872.3|180782.3|180864.5|180774.5|31
1723728760000|2024-08-15 13:32:40|180864.9|180774.9|180852.5|180762.5|180864.9|180774.9|180852.5|180762.5|18
1723728770000|2024-08-15 13:32:50|180845.5|180755.5|180816.2|180726.2|180845.5|180755.5|180810.4|180720.4|25
1723728780000|2024-08-15 13:33:00|180818.4|180728.4|180813.6|180723.6|180818.5|180728.5|180795.7|180705.7|21
1723728790000|2024-08-15 13:33:10|180813.5|180723.5|180818.3|180728.3|180818.3|180728.3|180813.4|180723.4|16
1723728800000|2024-08-15 13:33:20|180812.8|180722.8|180812.8|180722.8|180812.8|180722.8|180806.9|180716.9|27
1723728810000|2024-08-15 13:33:30|180809.7|180719.7|180779.5|180689.5|180814.4|180724.4|180773.2|180683.2|28
1723728820000|2024-08-15 13:33:40|180779.7|180689.7|180778.3|180688.3|180788.6|180698.6|180778.2|180688.2|24
1723728830000|2024-08-15 13:33:50|180778.4|180688.4|180781.7|180691.7|180794.5|180704.5|180775.5|180685.5|26
1723728840000|2024-08-15 13:34:00|180781.8|180691.8|180779.3|180689.3|180790.1|180700.1|180779.3|180689.3|28
1723728850000|2024-08-15 13:34:10|180779.7|180689.7|180780.3|180690.3|180782.7|180692.7|180778.9|180688.9|17
1723728860000|2024-08-15 13:34:20|180782.5|180692.5|180754.8|180664.8|180809.2|180719.2|180752.8|180662.8|22
1723728870000|2024-08-15 13:34:30|180754.7|180664.7|180756.4|180666.4|180757.8|180667.8|180751.2|180661.2|23
1723728880000|2024-08-15 13:34:40|180748.9|180658.9|180742.5|180652.5|180754|180664|180738.2|180648.2|21
1723728890000|2024-08-15 13:34:50|180742.6|180652.6|180715.6|180625.6|180742.6|180652.6|180712.2|180622.2|20
1723728900000|2024-08-15 13:35:00|180718|180628|180756.3|180666.3|180758.3|180668.3|180701|180611|30
1723728910000|2024-08-15 13:35:10|180757.2|180667.2|180747.6|180657.6|180759.9|180669.9|180745.1|180655.1|28
1723728920000|2024-08-15 13:35:20|180749.8|180659.8|180761.5|180671.5|180764.5|180674.5|180749.8|180659.8|22
1723728930000|2024-08-15 13:35:30|180761.2|180671.2|180762.2|180672.2|180762.9|180672.9|180758.5|180668.5|16
1723728940000|2024-08-15 13:35:40|180761.1|180671.1|180761.9|180671.9|180765.7|180675.7|180759.7|180669.7|20
1723728950000|2024-08-15 13:35:50|180762.6|180672.6|180777.4|180687.4|180788.9|180698.9|180761.9|180671.9|21
1723728960000|2024-08-15 13:36:00|180773.1|180683.1|180739.8|180649.8|180773.1|180683.1|180735.6|180645.6|29
1723728970000|2024-08-15 13:36:10|180738.4|180648.4|180714.3|180624.3|180738.4|180648.4|180692|180602|32
1723728980000|2024-08-15 13:36:20|180713.4|180623.4|180719.3|180629.3|180721.1|180631.1|180710.5|180620.5|27
1723728990000|2024-08-15 13:36:30|180717|180627|180696.4|180606.4|180717|180627|180694.6|180604.6|20
1723729000000|2024-08-15 13:36:40|180700.2|180610.2|180647|180557|180700.2|180610.2|180638.7|180548.7|20
1723729010000|2024-08-15 13:36:50|180646.2|180556.2|180650.4|180560.4|180650.4|180560.4|180644|180554|16
1723729020000|2024-08-15 13:37:00|180650.5|180560.5|180654.7|180564.7|180661.1|180571.1|180649.8|180559.8|11
1723729030000|2024-08-15 13:37:10|180656.4|180566.4|180658.5|180568.5|180658.8|180568.8|180650.4|180560.4|18
1723729040000|2024-08-15 13:37:20|180657|180567|180650.3|180560.3|180657|180567|180649.2|180559.2|18
1723729050000|2024-08-15 13:37:30|180651.3|180561.3|180652.6|180562.6|180659.5|180569.5|180651.3|180561.3|11
1723729060000|2024-08-15 13:37:40|180651.8|180561.8|180668|180578|180668|180578|180648.6|180558.6|15
1723729070000|2024-08-15 13:37:50|180667.9|180577.9|180666.3|180576.3|180674.1|180584.1|180663.6|180573.6|13
1723729080000|2024-08-15 13:38:00|180666.2|180576.2|180669.1|180579.1|180672.9|180582.9|180651|180561|26
1723729090000|2024-08-15 13:38:10|180667.3|180577.3|180673.8|180583.8|180675.6|180585.6|180666.1|180576.1|19
1723729100000|2024-08-15 13:38:20|180665.3|180575.3|180653.9|180563.9|180668.9|180578.9|180629|180539|19
1723729110000|2024-08-15 13:38:30|180658.2|180568.2|180597.2|180507.2|180658.2|180568.2|180597.2|180507.2|24
1723729120000|2024-08-15 13:38:40|180597.4|180507.4|180601.3|180511.3|180603.7|180513.7|180597.4|180507.4|14
1723729130000|2024-08-15 13:38:50|180600.5|180510.5|180599|180509|180602.4|180512.4|180597.6|180507.6|10
1723729140000|2024-08-15 13:39:00|180602.5|180512.5|180596.7|180506.7|180602.5|180512.5|180588.6|180498.6|26
1723729150000|2024-08-15 13:39:10|180596.6|180506.6|180588|180498|180599.6|180509.6|180588|180498|24
1723729160000|2024-08-15 13:39:20|180589.5|180499.5|180637.8|180547.8|180637.8|180547.8|180589.5|180499.5|22
1723729170000|2024-08-15 13:39:30|180638.9|180548.9|180642.3|180552.3|180642.3|180552.3|180638.6|180548.6|12
1723729180000|2024-08-15 13:39:40|180642.6|180552.6|180627.3|180537.3|180642.6|180552.6|180627.3|180537.3|14
1723729190000|2024-08-15 13:39:50|180629.5|180539.5|180628.6|180538.6|180631|180541|180626.3|180536.3|23
1723729200000|2024-08-15 13:40:00|180627.2|180537.2|180630.1|180540.1|180632.2|180542.2|180626|180536|20
1723729210000|2024-08-15 13:40:10|180629.2|180539.2|180658.2|180568.2|180659.4|180569.4|180629.2|180539.2|22
1723729220000|2024-08-15 13:40:20|180653.7|180563.7|180614.7|180524.7|180656.5|180566.5|180614.1|180524.1|15
1723729230000|2024-08-15 13:40:30|180615|180525|180620.3|180530.3|180626.5|180536.5|180615|180525|14
1723729240000|2024-08-15 13:40:40|180620|180530|180618|180528|180628|180538|180618|180528|25
1723729250000|2024-08-15 13:40:50|180619.7|180529.7|180605.5|180515.5|180619.7|180529.7|180605.5|180515.5|15
1723729260000|2024-08-15 13:41:00|180604.6|180514.6|180600.8|180510.8|180606.2|180516.2|180597.5|180507.5|29
1723729270000|2024-08-15 13:41:10|180600.9|180510.9|180595.6|180505.6|180600.9|180510.9|180590.5|180500.5|18
1723729280000|2024-08-15 13:41:20|180594.9|180504.9|180588.6|180498.6|180594.9|180504.9|180585.2|180495.2|14
1723729290000|2024-08-15 13:41:30|180589.6|180499.6|180611.2|180521.2|180612.2|180522.2|180589.6|180499.6|24
1723729300000|2024-08-15 13:41:40|180614|180524|180614.2|180524.2|180614.3|180524.3|180608.7|180518.7|14
1723729310000|2024-08-15 13:41:50|180614.1|180524.1|180611.8|180521.8|180614.1|180524.1|180607.4|180517.4|18
1723729320000|2024-08-15 13:42:00|180609.5|180519.5|180625.7|180535.7|180626.4|180536.4|180609.2|180519.2|23
1723729330000|2024-08-15 13:42:10|180625.8|180535.8|180606|180516|180625.9|180535.9|180604.1|180514.1|19
1723729340000|2024-08-15 13:42:20|180606.1|180516.1|180582.6|180492.6|180615.8|180525.8|180582.6|180492.6|26
1723729350000|2024-08-15 13:42:30|180582.7|180492.7|180516.7|180426.7|180582.7|180492.7|180508|180418|16
1723729360000|2024-08-15 13:42:40|180517.3|180427.3|180535.9|180445.9|180541.7|180451.7|180514.4|180424.4|21
1723729370000|2024-08-15 13:42:50|180537.3|180447.3|180571.7|180481.7|180581.2|180491.2|180530.3|180440.3|18
1723729380000|2024-08-15 13:43:00|180572.1|180482.1|180568.9|180478.9|180572.2|180482.2|180565.8|180475.8|22
1723729390000|2024-08-15 13:43:10|180571.7|180481.7|180570.7|180480.7|180571.7|180481.7|180564.2|180474.2|19
1723729400000|2024-08-15 13:43:20|180568|180478|180569.8|180479.8|180572.5|180482.5|180550.1|180460.1|18
1723729410000|2024-08-15 13:43:30|180569.7|180479.7|180570|180480|180570.7|180480.7|180567.1|180477.1|13
1723729420000|2024-08-15 13:43:40|180568.5|180478.5|180570.5|180480.5|180570.9|180480.9|180564.8|180474.8|10
1723729430000|2024-08-15 13:43:50|180570.4|180480.4|180564.8|180474.8|180575.9|180485.9|180564.8|180474.8|17
1723729440000|2024-08-15 13:44:00|180564.2|180474.2|180513.2|180423.2|180564.2|180474.2|180504.3|180414.3|29
1723729450000|2024-08-15 13:44:10|180515.6|180425.6|180542.4|180452.4|180543.3|180453.3|180515.5|180425.5|27
1723729460000|2024-08-15 13:44:20|180545|180455|180519.2|180429.2|180545.9|180455.9|180519.2|180429.2|21
1723729470000|2024-08-15 13:44:30|180513.9|180423.9|180504.3|180414.3|180518.6|180428.6|180503.2|180413.2|21
1723729480000|2024-08-15 13:44:40|180504.8|180414.8|180510.5|180420.5|180514.2|180424.2|180504.8|180414.8|14
1723729490000|2024-08-15 13:44:50|180507.9|180417.9|180515.7|180385.7|180523.4|180433.4|180499.1|180385.7|19
1723729500000|2024-08-15 13:45:00|180515.4|180385.4|180504|180374|180515.4|180385.4|180503.2|180373.2|14
1723729510000|2024-08-15 13:45:10|180504.8|180374.8|180506.9|180376.9|180510.8|180380.8|180500|180370|23
1723729520000|2024-08-15 13:45:20|180508.7|180378.7|180518.8|180388.8|180519.7|180389.7|180508.7|180378.7|19
1723729530000|2024-08-15 13:45:30|180519.6|180389.6|180520.3|180390.3|180534|180404|180519.6|180389.6|29
1723729540000|2024-08-15 13:45:40|180520.4|180390.4|180529.5|180399.5|180532.1|180402.1|180520.4|180390.4|28
1723729550000|2024-08-15 13:45:50|180527.8|180397.8|180531.8|180401.8|180535.1|180405.1|180526.1|180396.1|23
1723729560000|2024-08-15 13:46:00|180532|180402|180551.6|180421.6|180554.5|180424.5|180530.3|180400.3|27
1723729570000|2024-08-15 13:46:10|180553.8|180423.8|180577.6|180487.6|180589.1|180487.6|180553.8|180423.8|23
1723729580000|2024-08-15 13:46:20|180579.9|180489.9|180571.3|180481.3|180579.9|180489.9|180563.9|180473.9|28
1723729590000|2024-08-15 13:46:30|180580|180490|180588.8|180498.8|180589.8|180499.8|180574.9|180484.9|17
1723729600000|2024-08-15 13:46:40|180587.7|180497.7|180587|180497|180588.6|180498.6|180586.4|180496.4|12
1723729610000|2024-08-15 13:46:50|180588|180498|180579.8|180489.8|180588.9|180498.9|180577.1|180487.1|24
1723729620000|2024-08-15 13:47:00|180581.2|180491.2|180578.9|180488.9|180585.1|180495.1|180577|180487|27
1723729630000|2024-08-15 13:47:10|180578.8|180488.8|180560.2|180470.2|180579.4|180489.4|180558.8|180468.8|22
1723729640000|2024-08-15 13:47:20|180560.3|180470.3|180557|180467|180601.4|180511.4|180557|180467|13
1723729650000|2024-08-15 13:47:30|180559.4|180469.4|180535.9|180445.9|180559.8|180469.8|180535.9|180445.9|12
1723729660000|2024-08-15 13:47:40|180535.7|180445.7|180536.5|180446.5|180560.8|180470.8|180535.7|180445.7|21
1723729670000|2024-08-15 13:47:50|180538|180448|180526.3|180436.3|180538|180448|180515|180425|24
1723729680000|2024-08-15 13:48:00|180527.4|180437.4|180522.5|180432.5|180527.4|180437.4|180521|180431|16
1723729690000|2024-08-15 13:48:10|180521.9|180431.9|180515|180425|180522|180432|180514.9|180424.9|19
1723729700000|2024-08-15 13:48:20|180513|180423|180512.1|180422.1|180513.2|180423.2|180503.2|180413.2|10
1723729710000|2024-08-15 13:48:30|180512.2|180422.2|180517.6|180427.6|180517.6|180427.6|180512.2|180422.2|17
1723729720000|2024-08-15 13:48:40|180517.7|180427.7|180538.7|180448.7|180538.8|180448.8|180517.7|180427.7|19
1723729730000|2024-08-15 13:48:50|180538.6|180448.6|180537.6|180447.6|180547.5|180457.5|180537.6|180447.6|24
1723729740000|2024-08-15 13:49:00|180534.9|180444.9|180501.2|180411.2|180537.6|180447.6|180501.2|180411.2|29
1723729750000|2024-08-15 13:49:10|180500.6|180410.6|180493.3|180403.3|180500.6|180410.6|180484.7|180394.7|16
1723729760000|2024-08-15 13:49:20|180494.2|180404.2|180493.2|180403.2|180496.3|180406.3|180488.7|180398.7|16
1723729770000|2024-08-15 13:49:30|180491.2|180401.2|180500.1|180410.1|180500.1|180410.1|180470|180380|24
1723729780000|2024-08-15 13:49:40|180497.9|180407.9|180476.9|180386.9|180503.9|180413.9|180476.9|180386.9|25
1723729790000|2024-08-15 13:49:50|180478.3|180388.3|180480.6|180390.6|180482.3|180392.3|180478.3|180388.3|21
1723729800000|2024-08-15 13:50:00|180480.9|180390.9|180468.4|180378.4|180481.2|180391.2|180461.1|180371.1|21
1723729810000|2024-08-15 13:50:10|180466.8|180376.8|180433.3|180343.3|180467.1|180377.1|180433.3|180343.3|18
1723729820000|2024-08-15 13:50:20|180434.5|180344.5|180436.1|180346.1|180436.1|180346.1|180431.5|180341.5|10
1723729830000|2024-08-15 13:50:30|180437.9|180347.9|180437.2|180347.2|180441.9|180351.9|180436.5|180346.5|8
1723729840000|2024-08-15 13:50:40|180436.5|180346.5|180429.2|180339.2|180436.5|180346.5|180425.3|180335.3|6
1723729850000|2024-08-15 13:50:50|180429|180339|180429|180339|180429|180339|180429|180339|1
1723729880000|2024-08-15 13:51:20|180428.8|180338.8|180392.9|180302.9|180428.8|180338.8|180390.8|180300.8|11
1723729890000|2024-08-15 13:51:30|180393.6|180303.6|180394|180304|180396.4|180306.4|180390.6|180300.6|9
1723729900000|2024-08-15 13:51:40|180392.8|180302.8|180413.5|180323.5|180415.5|180325.5|180392.4|180302.4|18
1723729910000|2024-08-15 13:51:50|180416.4|180326.4|180412.7|180322.7|180416.6|180326.6|180412.7|180322.7|7
1723729920000|2024-08-15 13:52:00|180412.6|180322.6|180405|180315|180412.7|180322.7|180405|180315|11
1723729930000|2024-08-15 13:52:10|180402.3|180312.3|180405.3|180315.3|180405.6|180315.6|180394.6|180304.6|19
1723729940000|2024-08-15 13:52:20|180405.4|180315.4|180398.1|180308.1|180405.4|180315.4|180398.1|180308.1|4
1723729950000|2024-08-15 13:52:30|180401.2|180311.2|180396.9|180306.9|180401.9|180311.9|180396.9|180306.9|8
1723729960000|2024-08-15 13:52:40|180395.9|180305.9|180404|180314|180409.1|180319.1|180386.9|180296.9|17
1723729970000|2024-08-15 13:52:50|180403|180313|180397.8|180307.8|180410.1|180320.1|180397.8|180307.8|18
1723729980000|2024-08-15 13:53:00|180396.4|180306.4|180381.2|180291.2|180399.1|180309.1|180379.7|180289.7|24
1723729990000|2024-08-15 13:53:10|180374.8|180284.8|180322|180232|180374.8|180284.8|180322|180232|23
1723730000000|2024-08-15 13:53:20|180323.7|180233.7|180349.7|180259.7|180359.3|180269.3|180323.7|180233.7|20
1723730010000|2024-08-15 13:53:30|180350.8|180260.8|180352|180262|180352|180262|180349.4|180259.4|20
1723730020000|2024-08-15 13:53:40|180369.4|180279.4|180365.8|180275.8|180379.1|180289.1|180364.3|180274.3|24
1723730030000|2024-08-15 13:53:50|180364.4|180274.4|180355.4|180265.4|180366.3|180276.3|180352.8|180262.8|12
1723730040000|2024-08-15 13:54:00|180362.7|180272.7|180440.1|180350.1|180442.1|180352.1|180362.3|180272.3|19
1723730050000|2024-08-15 13:54:10|180445.7|180355.7|180453|180363|180453.7|180363.7|180435.7|180345.7|20
1723730060000|2024-08-15 13:54:20|180453.1|180363.1|180443.3|180353.3|180453.1|180363.1|180435.7|180345.7|12
1723730070000|2024-08-15 13:54:30|180443.8|180353.8|180443.4|180353.4|180445.3|180355.3|180443.4|180353.4|6
1723730080000|2024-08-15 13:54:40|180443.3|180353.3|180441.3|180351.3|180444.3|180354.3|180439.1|180349.1|16
1723730090000|2024-08-15 13:54:50|180440.4|180350.4|180439.5|180349.5|180442.4|180352.4|180438.6|180348.6|8
1723730100000|2024-08-15 13:55:00|180438.4|180348.4|180437.5|180347.5|180439.5|180349.5|180434.9|180344.9|12
1723730110000|2024-08-15 13:55:10|180437.7|180347.7|180419.3|180329.3|180447.6|180357.6|180412.9|180322.9|21
1723730120000|2024-08-15 13:55:20|180422.2|180332.2|180422.4|180332.4|180422.9|180332.9|180419.2|180329.2|11
1723730130000|2024-08-15 13:55:30|180422.1|180332.1|180419|180329|180422.1|180332.1|180414.1|180324.1|18
1723730140000|2024-08-15 13:55:40|180418.9|180328.9|180421.8|180331.8|180421.9|180331.9|180417.2|180327.2|14
1723730150000|2024-08-15 13:55:50|180419.6|180329.6|180419.7|180329.7|180421.9|180331.9|180415.3|180325.3|18
1723730160000|2024-08-15 13:56:00|180419.6|180329.6|180424.2|180334.2|180424.9|180334.9|180419.4|180329.4|13
1723730170000|2024-08-15 13:56:10|180424.8|180334.8|180421.5|180331.5|180424.8|180334.8|180418.1|180328.1|7
1723730180000|2024-08-15 13:56:20|180421.4|180331.4|180421.3|180331.3|180422.7|180332.7|180415.8|180325.8|17
1723730190000|2024-08-15 13:56:30|180415.8|180325.8|180422.4|180332.4|180424.4|180334.4|180415.8|180325.8|25
1723730200000|2024-08-15 13:56:40|180423.1|180333.1|180501.3|180411.3|180503|180413|180422.8|180332.8|24
1723730210000|2024-08-15 13:56:50|180501.1|180411.1|180502.6|180412.6|180502.6|180412.6|180487.2|180397.2|20
1723730220000|2024-08-15 13:57:00|180508.8|180418.8|180514.6|180424.6|180515.4|180425.4|180507.3|180417.3|7
1723730230000|2024-08-15 13:57:10|180513.7|180423.7|180513.2|180423.2|180513.7|180423.7|180511.8|180421.8|5
1723730240000|2024-08-15 13:57:20|180512.8|180422.8|180512.6|180422.6|180514.6|180424.6|180512.6|180422.6|5
1723730250000|2024-08-15 13:57:30|180511.1|180421.1|180513.1|180423.1|180515.3|180425.3|180508.2|180418.2|15
1723730260000|2024-08-15 13:57:40|180513.2|180423.2|180515.4|180425.4|180518.1|180428.1|180513.2|180423.2|4
1723730270000|2024-08-15 13:57:50|180515.3|180425.3|180519.2|180429.2|180522.8|180432.8|180502.3|180412.3|21
1723730280000|2024-08-15 13:58:00|180522.5|180432.5|180506.1|180416.1|180522.5|180432.5|180506.1|180416.1|13
1723730290000|2024-08-15 13:58:10|180503.2|180413.2|180506.1|180416.1|180506.1|180416.1|180503|180413|3
1723730300000|2024-08-15 13:58:20|180507|180417|180501.3|180411.3|180507|180417|180501.3|180411.3|5
1723730310000|2024-08-15 13:58:30|180500.4|180410.4|180497.7|180407.7|180501.9|180411.9|180497.6|180407.6|6
1723730320000|2024-08-15 13:58:40|180498.2|180408.2|180488|180398|180498.2|180408.2|180487.9|180397.9|8
1723730330000|2024-08-15 13:58:50|180488.2|180398.2|180454.3|180364.3|180496.6|180406.6|180449.8|180359.8|16
1723730340000|2024-08-15 13:59:00|180453.2|180363.2|180438.3|180348.3|180453.2|180363.2|180434.3|180344.3|9
1723730350000|2024-08-15 13:59:10|180437.4|180347.4|180440|180350|180440|180350|180437.4|180347.4|3
1723730360000|2024-08-15 13:59:20|180441.7|180351.7|180435.4|180345.4|180441.7|180351.7|180433.5|180343.5|5
1723730370000|2024-08-15 13:59:30|180434.4|180344.4|180434.4|180344.4|180434.4|180344.4|180434.4|180344.4|1
1723730380000|2024-08-15 13:59:40|180433|180343|180424.9|180334.9|180433|180343|180420.8|180330.8|9
1723730390000|2024-08-15 13:59:50|180425|180335|180424.3|180334.3|180425.9|180335.9|180422.4|180332.4|8
1723730400000|2024-08-15 14:00:00|180425|180335|180420.7|180330.7|180425|180335|180420.7|180330.7|8
1723730410000|2024-08-15 14:00:10|180416.6|180326.6|180418.5|180328.5|180420.1|180330.1|180416.6|180326.6|7
1723730420000|2024-08-15 14:00:20|180420.2|180330.2|180418.4|180328.4|180420.2|180330.2|180417.8|180327.8|8
1723730430000|2024-08-15 14:00:30|180418.3|180328.3|180421.4|180331.4|180422.3|180332.3|180418|180328|15
1723730440000|2024-08-15 14:00:40|180422.2|180332.2|180421.3|180331.3|180422.3|180332.3|180420.3|180330.3|13
1723730450000|2024-08-15 14:00:50|180420.6|180330.6|180414.9|180324.9|180420.6|180330.6|180414.9|180324.9|11
1723730460000|2024-08-15 14:01:00|180413.2|180323.2|180427.7|180337.7|180428.3|180338.3|180413.2|180323.2|14
1723730470000|2024-08-15 14:01:10|180426.4|180336.4|180423.4|180333.4|180427.1|180337.1|180422.6|180332.6|9
1723730480000|2024-08-15 14:01:20|180422.6|180332.6|180414|180324|180423.4|180333.4|180403.5|180313.5|14
1723730490000|2024-08-15 14:01:30|180413.1|180323.1|180349.1|180259.1|180416.3|180326.3|180348|180258|9
1723730500000|2024-08-15 14:01:40|180347.4|180257.4|180315.2|180225.2|180348.3|180258.3|180314.1|180224.1|14
1723730510000|2024-08-15 14:01:50|180314.1|180224.1|180306.9|180216.9|180315.6|180225.6|180306.9|180216.9|6
1723730520000|2024-08-15 14:02:00|180307.7|180217.7|180273.7|180183.7|180310.4|180220.4|180272.3|180182.3|26
1723730530000|2024-08-15 14:02:10|180273.3|180183.3|180293.4|180203.4|180296.5|180206.5|180269.8|180179.8|14
1723730540000|2024-08-15 14:02:20|180294.2|180204.2|180296.1|180206.1|180320.1|180230.1|180291.8|180201.8|19
1723730550000|2024-08-15 14:02:30|180292.8|180202.8|180367.5|180277.5|180378|180288|180286.8|180196.8|25
1723730560000|2024-08-15 14:02:40|180366.9|180276.9|180340.5|180250.5|180373.3|180283.3|180333.3|180243.3|25
1723730570000|2024-08-15 14:02:50|180342.5|180252.5|180323.7|180233.7|180343.2|180253.2|180318.5|180228.5|20
1723730580000|2024-08-15 14:03:00|180325.8|180235.8|180322.4|180232.4|180325.8|180235.8|180320.1|180230.1|13
1723730590000|2024-08-15 14:03:10|180318.8|180228.8|180321.5|180231.5|180323.9|180233.9|180316.2|180226.2|20
1723730600000|2024-08-15 14:03:20|180323.6|180233.6|180325.1|180235.1|180331.8|180241.8|180319|180229|17
1723730610000|2024-08-15 14:03:30|180322.6|180232.6|180325.2|180235.2|180325.2|180235.2|180315.9|180225.9|15
1723730620000|2024-08-15 14:03:40|180329.2|180239.2|180322.2|180232.2|180329.2|180239.2|180319.1|180229.1|16
1723730630000|2024-08-15 14:03:50|180322.8|180232.8|180337.7|180247.7|180337.7|180247.7|180317.4|180227.4|24
1723730640000|2024-08-15 14:04:00|180340.8|180250.8|180370.4|180280.4|180384.2|180294.2|180337.4|180247.4|27
1723730650000|2024-08-15 14:04:10|180369.4|180279.4|180369.4|180279.4|180376.1|180286.1|180369.3|180279.3|18
1723730660000|2024-08-15 14:04:20|180369.5|180279.5|180324.4|180234.4|180369.5|180279.5|180320|180230|19
1723730670000|2024-08-15 14:04:30|180324.5|180234.5|180325.6|180235.6|180325.8|180235.8|180309|180219|22
1723730680000|2024-08-15 14:04:40|180323.1|180233.1|180327.1|180237.1|180329.7|180239.7|180323|180233|16
1723730690000|2024-08-15 14:04:50|180326.4|180236.4|180342|180252|180342.3|180252.3|180325.4|180235.4|24
1723730700000|2024-08-15 14:05:00|180343.9|180253.9|180343.9|180253.9|180345.5|180255.5|180339.9|180249.9|15
1723730710000|2024-08-15 14:05:10|180345.3|180255.3|180365.9|180275.9|180367|180277|180343.8|180253.8|19
1723730720000|2024-08-15 14:05:20|180368.9|180278.9|180369.4|180279.4|180372.3|180282.3|180364.5|180274.5|24
1723730730000|2024-08-15 14:05:30|180369.5|180279.5|180363.8|180273.8|180369.5|180279.5|180358.1|180268.1|16
1723730740000|2024-08-15 14:05:40|180361.5|180271.5|180352.8|180262.8|180361.5|180271.5|180344|180254|22
1723730750000|2024-08-15 14:05:50|180350.3|180260.3|180351.5|180261.5|180355.7|180265.7|180348.9|180258.9|20
1723730760000|2024-08-15 14:06:00|180351.9|180261.9|180354|180264|180354|180264|180349.1|180259.1|13
1723730770000|2024-08-15 14:06:10|180351.8|180261.8|180357.4|180267.4|180363|180273|180351.8|180261.8|14
1723730780000|2024-08-15 14:06:20|180356.3|180266.3|180363.2|180273.2|180363.6|180273.6|180354.5|180264.5|16
1723730790000|2024-08-15 14:06:30|180363.3|180273.3|180363.7|180273.7|180363.7|180273.7|180359.7|180269.7|23
1723730800000|2024-08-15 14:06:40|180364.5|180274.5|180361.9|180271.9|180364.6|180274.6|180359.4|180269.4|14
1723730810000|2024-08-15 14:06:50|180362|180272|180363.9|180273.9|180366.5|180276.5|180359.7|180269.7|24
1723730820000|2024-08-15 14:07:00|180362.7|180272.7|180360|180270|180366|180276|180359.4|180269.4|16
1723730830000|2024-08-15 14:07:10|180360.1|180270.1|180382.4|180292.4|180382.4|180292.4|180360.1|180270.1|6
1723730840000|2024-08-15 14:07:20|180381.2|180291.2|180432.7|180342.7|180436.7|180346.7|180379.5|180289.5|13
1723730850000|2024-08-15 14:07:30|180450.3|180360.3|180478.1|180388.1|180485.2|180395.2|180450.3|180360.3|34
1723730860000|2024-08-15 14:07:40|180482.5|180392.5|180508.7|180418.7|180512.4|180422.4|180482.5|180392.5|24
1723730870000|2024-08-15 14:07:50|180507.8|180417.8|180503.9|180413.9|180508.3|180418.3|180493.8|180403.8|28
1723730880000|2024-08-15 14:08:00|180503.8|180413.8|180502.7|180412.7|180507.5|180417.5|180501.7|180411.7|18
1723730890000|2024-08-15 14:08:10|180504.3|180414.3|180529.2|180439.2|180529.5|180439.5|180504.3|180414.3|23
1723730900000|2024-08-15 14:08:20|180529.1|180439.1|180544.9|180454.9|180545.1|180455.1|180528.6|180438.6|22
1723730910000|2024-08-15 14:08:30|180545.4|180455.4|180538.3|180448.3|180549.1|180459.1|180538|180448|22
1723730920000|2024-08-15 14:08:40|180538.4|180448.4|180553.5|180463.5|180573.1|180483.1|180538.4|180448.4|26
1723730930000|2024-08-15 14:08:50|180553.6|180463.6|180549.5|180459.5|180559.2|180469.2|180547.7|180457.7|15
1723730940000|2024-08-15 14:09:00|180549.3|180459.3|180549|180459|180555.5|180465.5|180548.7|180458.7|18
1723730950000|2024-08-15 14:09:10|180548.7|180458.7|180534.8|180444.8|180548.7|180458.7|180533.3|180443.3|27
1723730960000|2024-08-15 14:09:20|180534.9|180444.9|180546.9|180456.9|180547.1|180457.1|180532.9|180442.9|21
1723730970000|2024-08-15 14:09:30|180546.8|180456.8|180529.8|180439.8|180546.8|180456.8|180526.5|180436.5|22
1723730980000|2024-08-15 14:09:40|180528.7|180438.7|180506.5|180416.5|180528.7|180438.7|180506.4|180416.4|16
1723730990000|2024-08-15 14:09:50|180506.6|180416.6|180497.3|180407.3|180506.6|180416.6|180494.3|180404.3|8
1723731000000|2024-08-15 14:10:00|180499.1|180409.1|180487.3|180397.3|180501|180411|180482.5|180392.5|18
1723731010000|2024-08-15 14:10:10|180485|180395|180408.8|180318.8|180485.1|180395.1|180404.3|180314.3|30
1723731020000|2024-08-15 14:10:20|180412.1|180322.1|180411.4|180321.4|180417.2|180327.2|180407.8|180317.8|27
1723731030000|2024-08-15 14:10:30|180411.3|180321.3|180415.9|180325.9|180416|180326|180404.3|180314.3|27
1723731040000|2024-08-15 14:10:40|180415|180325|180489.8|180399.8|180496.9|180406.9|180404.6|180314.6|24
1723731050000|2024-08-15 14:10:50|180488.8|180398.8|180451.3|180361.3|180490.5|180400.5|180451.3|180361.3|16
1723731060000|2024-08-15 14:11:00|180453.3|180363.3|180449.7|180359.7|180460.3|180370.3|180446.5|180356.5|15
1723731070000|2024-08-15 14:11:10|180451.9|180361.9|180456|180366|180456.1|180366.1|180445.8|180355.8|16
1723731080000|2024-08-15 14:11:20|180454.4|180364.4|180449.3|180359.3|180454.4|180364.4|180449.3|180359.3|15
1723731090000|2024-08-15 14:11:30|180451.9|180361.9|180452.5|180362.5|180454.1|180364.1|180449.3|180359.3|8
1723731100000|2024-08-15 14:11:40|180453.3|180363.3|180450.5|180360.5|180466.1|180376.1|180450.5|180360.5|16
1723731110000|2024-08-15 14:11:50|180450.6|180360.6|180462.6|180372.6|180465.7|180375.7|180450.6|180360.6|18
1723731120000|2024-08-15 14:12:00|180463.3|180373.3|180460.7|180370.7|180470.1|180380.1|180460.7|180370.7|22
1723731130000|2024-08-15 14:12:10|180460.8|180370.8|180468.1|180378.1|180471.5|180381.5|180460.8|180370.8|21
1723731140000|2024-08-15 14:12:20|180468.2|180378.2|180470.4|180380.4|180496|180406|180467.5|180377.5|21
1723731150000|2024-08-15 14:12:30|180471|180381|180473.4|180383.4|180473.4|180383.4|180468.7|180378.7|16
1723731160000|2024-08-15 14:12:40|180474.8|180384.8|180460.3|180370.3|180529.8|180439.8|180447.2|180357.2|23
1723731170000|2024-08-15 14:12:50|180459.5|180369.5|180472.9|180382.9|180472.9|180382.9|180457.8|180367.8|20
1723731180000|2024-08-15 14:13:00|180474.9|180384.9|180447.8|180357.8|180475.2|180385.2|180444.3|180354.3|17
1723731190000|2024-08-15 14:13:10|180450.3|180360.3|180353.9|180263.9|180450.3|180360.3|180353.9|180263.9|13
1723731200000|2024-08-15 14:13:20|180350.2|180260.2|180353.1|180263.1|180358.7|180268.7|180350.2|180260.2|25
1723731210000|2024-08-15 14:13:30|180357.9|180267.9|180445.2|180355.2|180453.9|180363.9|180352.3|180262.3|21
1723731220000|2024-08-15 14:13:40|180443|180353|180450.8|180360.8|180450.8|180360.8|180437|180347|20
1723731230000|2024-08-15 14:13:50|180450.9|180360.9|180449.5|180359.5|180450.9|180360.9|180441|180351|20
1723731240000|2024-08-15 14:14:00|180449.2|180359.2|180441|180351|180453.4|180363.4|180440.8|180350.8|28
1723731250000|2024-08-15 14:14:10|180442|180352|180432|180342|180443.9|180353.9|180423.5|180333.5|17
1723731260000|2024-08-15 14:14:20|180435.7|180345.7|180429.9|180339.9|180436.6|180346.6|180429.2|180339.2|15
1723731270000|2024-08-15 14:14:30|180429.4|180339.4|180418.7|180328.7|180431.2|180341.2|180418.4|180328.4|20
1723731280000|2024-08-15 14:14:40|180419.2|180329.2|180427.9|180337.9|180428.2|180338.2|180418.6|180328.6|18
1723731290000|2024-08-15 14:14:50|180428|180338|180442.7|180352.7|180454.4|180364.4|180411.3|180321.3|14
1723731300000|2024-08-15 14:15:00|180442.3|180352.3|180425.2|180335.2|180442.3|180352.3|180420.9|180330.9|17
1723731310000|2024-08-15 14:15:10|180423|180333|180415.9|180325.9|180425|180335|180412|180322|9
1723731320000|2024-08-15 14:15:20|180418.6|180328.6|180417.2|180327.2|180421.8|180331.8|180413.1|180323.1|22
1723731330000|2024-08-15 14:15:30|180420.2|180330.2|180421.5|180331.5|180421.9|180331.9|180413.2|180323.2|26
1723731340000|2024-08-15 14:15:40|180419.7|180329.7|180449.6|180359.6|180449.6|180359.6|180413.7|180323.7|15
1723731350000|2024-08-15 14:15:50|180449.5|180359.5|180433.2|180343.2|180449.5|180359.5|180431.3|180341.3|14
1723731360000|2024-08-15 14:16:00|180432.2|180342.2|180425.4|180335.4|180432.2|180342.2|180407.6|180317.6|21
1723731370000|2024-08-15 14:16:10|180425.9|180335.9|180445.4|180355.4|180447|180357|180425.9|180335.9|17
1723731380000|2024-08-15 14:16:20|180446.9|180356.9|180453.8|180363.8|180454.6|180364.6|180446.9|180356.9|19
1723731390000|2024-08-15 14:16:30|180452.3|180362.3|180446.6|180356.6|180452.3|180362.3|180444.3|180354.3|8
1723731400000|2024-08-15 14:16:40|180446.5|180356.5|180433|180343|180446.5|180356.5|180423.3|180333.3|20
1723731410000|2024-08-15 14:16:50|180425.7|180335.7|180433.5|180343.5|180438.2|180348.2|180425.7|180335.7|23
1723731420000|2024-08-15 14:17:00|180430.5|180340.5|180422.7|180332.7|180436|180346|180419.8|180329.8|17
1723731430000|2024-08-15 14:17:10|180421.9|180331.9|180406.9|180316.9|180424.2|180334.2|180406.9|180316.9|19
1723731440000|2024-08-15 14:17:20|180406.1|180316.1|180346|180256|180406.5|180316.5|180346|180256|14
1723731450000|2024-08-15 14:17:30|180345|180255|180349.4|180259.4|180354.4|180264.4|180344.6|180254.6|27
1723731460000|2024-08-15 14:17:40|180348.6|180258.6|180350|180260|180351.2|180261.2|180348.2|180258.2|16
1723731470000|2024-08-15 14:17:50|180350.1|180260.1|180347.4|180257.4|180352.7|180262.7|180347.3|180257.3|18
1723731480000|2024-08-15 14:18:00|180347.5|180257.5|180345.8|180255.8|180350|180260|180345.5|180255.5|13
1723731490000|2024-08-15 14:18:10|180346.2|180256.2|180342.5|180252.5|180348.7|180258.7|180342.4|180252.4|18
1723731500000|2024-08-15 14:18:20|180342.6|180252.6|180352.3|180262.3|180356.4|180266.4|180339.7|180249.7|20
1723731510000|2024-08-15 14:18:30|180352.4|180262.4|180345.5|180255.5|180352.4|180262.4|180343.8|180253.8|20
1723731520000|2024-08-15 14:18:40|180343.9|180253.9|180334.5|180244.5|180343.9|180253.9|180329.6|180239.6|7
1723731530000|2024-08-15 14:18:50|180334|180244|180334.6|180244.6|180334.6|180244.6|180334|180244|4
1723731540000|2024-08-15 14:19:00|180336.4|180246.4|180334.7|180244.7|180336.4|180246.4|180334.7|180244.7|2
1723731550000|2024-08-15 14:19:10|180334.9|180244.9|180334.9|180244.9|180334.9|180244.9|180334.9|180244.9|1
1723731560000|2024-08-15 14:19:20|180345.4|180255.4|180352.5|180262.5|180357.6|180267.6|180345.4|180255.4|6
1723731570000|2024-08-15 14:19:30|180354.6|180264.6|180287.8|180197.8|180354.8|180264.8|180285.6|180195.6|24
1723731580000|2024-08-15 14:19:40|180287.9|180197.9|180285.7|180195.7|180290.7|180200.7|180285.7|180195.7|15
1723731590000|2024-08-15 14:19:50|180285.8|180195.8|180324.3|180234.3|180326.3|180236.3|180277.4|180187.4|19
1723731600000|2024-08-15 14:20:00|180327.4|180237.4|180327.8|180237.8|180327.8|180237.8|180324.9|180234.9|3
1723731610000|2024-08-15 14:20:10|180333.6|180243.6|180347.5|180257.5|180349.2|180259.2|180333.6|180243.6|11
1723731620000|2024-08-15 14:20:20|180347.2|180257.2|180339.9|180249.9|180347.2|180257.2|180338.8|180248.8|19
1723731630000|2024-08-15 14:20:30|180340.6|180250.6|180327.9|180237.9|180343|180253|180326|180236|13
1723731640000|2024-08-15 14:20:40|180326|180236|180344.4|180254.4|180344.4|180254.4|180320.4|180230.4|25
1723731650000|2024-08-15 14:20:50|180345.3|180255.3|180370.5|180280.5|180388.9|180298.9|180344.4|180254.4|24
1723731660000|2024-08-15 14:21:00|180368.8|180278.8|180366.2|180276.2|180371|180281|180362.6|180272.6|19
1723731670000|2024-08-15 14:21:10|180369.4|180279.4|180358.8|180268.8|180370.5|180280.5|180358.5|180268.5|17
1723731680000|2024-08-15 14:21:20|180360.5|180270.5|180348.5|180258.5|180363.7|180273.7|180342.9|180252.9|24
1723731690000|2024-08-15 14:21:30|180349.4|180259.4|180376.2|180286.2|180388.8|180298.8|180336.5|180246.5|25
1723731700000|2024-08-15 14:21:40|180381.3|180291.3|180293.1|180203.1|180382.6|180292.6|180288.8|180198.8|15
1723731710000|2024-08-15 14:21:50|180292.6|180202.6|180282|180192|180292.6|180202.6|180278.8|180188.8|26
1723731720000|2024-08-15 14:22:00|180282.4|180192.4|180282|180192|180282.6|180192.6|180280.4|180190.4|18
1723731730000|2024-08-15 14:22:10|180279.6|180189.6|180275.8|180185.8|180285.7|180195.7|180275.4|180185.4|23
1723731740000|2024-08-15 14:22:20|180282|180192|180273.3|180183.3|180282|180192|180272.9|180182.9|16
1723731750000|2024-08-15 14:22:30|180271.6|180181.6|180279.2|180189.2|180279.2|180189.2|180270|180180|14
1723731760000|2024-08-15 14:22:40|180277.6|180187.6|180272.8|180182.8|180279.6|180189.6|180272.8|180182.8|16
1723731770000|2024-08-15 14:22:50|180273|180183|180246.6|180156.6|180273|180183|180241.6|180151.6|23
1723731780000|2024-08-15 14:23:00|180246.7|180156.7|180247.6|180157.6|180247.6|180157.6|180238.4|180148.4|10
1723731790000|2024-08-15 14:23:10|180247.4|180157.4|180255.1|180165.1|180275.5|180185.5|180245.4|180155.4|26
1723731800000|2024-08-15 14:23:20|180255.3|180165.3|180272.2|180182.2|180273.7|180183.7|180255.3|180165.3|21
1723731810000|2024-08-15 14:23:30|180273.9|180183.9|180268.8|180178.8|180275.7|180185.7|180264.9|180174.9|22
1723731820000|2024-08-15 14:23:40|180266.6|180176.6|180252.5|180162.5|180266.6|180176.6|180249.3|180159.3|14
1723731830000|2024-08-15 14:23:50|180248.2|180158.2|180247.6|180157.6|180252.8|180162.8|180247.6|180157.6|3
1723731840000|2024-08-15 14:24:00|180247.7|180157.7|180276.9|180186.9|180277|180187|180247.3|180157.3|12
1723731850000|2024-08-15 14:24:10|180278.9|180188.9|180281.5|180191.5|180283.9|180193.9|180278.9|180188.9|8
1723731860000|2024-08-15 14:24:20|180299.3|180209.3|180339.5|180249.5|180345.5|180255.5|180293.6|180203.6|22
1723731870000|2024-08-15 14:24:30|180341|180251|180342.5|180252.5|180345.2|180255.2|180341|180251|13
1723731880000|2024-08-15 14:24:40|180337.5|180247.5|180329.6|180239.6|180337.5|180247.5|180326.9|180236.9|24
1723731890000|2024-08-15 14:24:50|180329.5|180239.5|180329.9|180239.9|180333.2|180243.2|180327.2|180237.2|20
1723731900000|2024-08-15 14:25:00|180329.8|180239.8|180328.1|180238.1|180333.9|180243.9|180327.7|180237.7|20
1723731910000|2024-08-15 14:25:10|180329.5|180239.5|180330.5|180240.5|180333.2|180243.2|180326.5|180236.5|29
1723731920000|2024-08-15 14:25:20|180329.6|180239.6|180327.2|180237.2|180329.6|180239.6|180325.9|180235.9|13
1723731930000|2024-08-15 14:25:30|180327.3|180237.3|180332.4|180242.4|180334.8|180244.8|180315|180225|21
1723731940000|2024-08-15 14:25:40|180333.5|180243.5|180337|180247|180338.8|180248.8|180331.7|180241.7|19
1723731950000|2024-08-15 14:25:50|180337.5|180247.5|180334.6|180244.6|180337.5|180247.5|180316.1|180226.1|18
1723731960000|2024-08-15 14:26:00|180334.5|180244.5|180336.7|180246.7|180341.5|180251.5|180334.5|180244.5|15
1723731970000|2024-08-15 14:26:10|180334.1|180244.1|180336.9|180246.9|180344|180254|180334.1|180244.1|15
1723731980000|2024-08-15 14:26:20|180339|180249|180342.3|180252.3|180342.3|180252.3|180336.2|180246.2|17
1723731990000|2024-08-15 14:26:30|180339.3|180249.3|180337.9|180247.9|180340.5|180250.5|180335.2|180245.2|12
1723732000000|2024-08-15 14:26:40|180339.4|180249.4|180276.3|180186.3|180341.7|180251.7|180268.8|180178.8|23
1723732010000|2024-08-15 14:26:50|180275|180185|180270.8|180180.8|180275|180185|180268.7|180178.7|8
1723732020000|2024-08-15 14:27:00|180271|180181|180271.6|180181.6|180272.7|180182.7|180267.2|180177.2|18
1723732030000|2024-08-15 14:27:10|180271.7|180181.7|180283.1|180193.1|180283.1|180193.1|180271.7|180181.7|14
1723732040000|2024-08-15 14:27:20|180283.2|180193.2|180281|180191|180284.3|180194.3|180278.8|180188.8|22
1723732050000|2024-08-15 14:27:30|180284.3|180194.3|180283.7|180193.7|180284.3|180194.3|180283.4|180193.4|6
1723732060000|2024-08-15 14:27:40|180283|180193|180279.4|180189.4|180283.1|180193.1|180279.4|180189.4|9
1723732070000|2024-08-15 14:27:50|180283.3|180193.3|180275.4|180185.4|180284.6|180194.6|180272.8|180182.8|19
1723732080000|2024-08-15 14:28:00|180277.6|180187.6|180342.6|180252.6|180344.1|180254.1|180271.1|180181.1|21
1723732090000|2024-08-15 14:28:10|180340.9|180250.9|180343.4|180253.4|180346.6|180256.6|180334.8|180244.8|20
1723732100000|2024-08-15 14:28:20|180341.3|180251.3|180288.3|180198.3|180343.2|180253.2|180287.9|180197.9|23
1723732110000|2024-08-15 14:28:30|180288.4|180198.4|180340.1|180250.1|180340.1|180250.1|180288|180198|15
1723732120000|2024-08-15 14:28:40|180340.3|180250.3|180313.3|180223.3|180340.3|180250.3|180310.1|180220.1|21
1723732130000|2024-08-15 14:28:50|180310.1|180220.1|180323.2|180233.2|180327.3|180237.3|180291|180201|21
1723732140000|2024-08-15 14:29:00|180322.5|180232.5|180350.5|180260.5|180350.5|180260.5|180320.6|180230.6|21
1723732150000|2024-08-15 14:29:10|180351.6|180261.6|180342.3|180252.3|180351.6|180261.6|180341.2|180251.2|8
1723732160000|2024-08-15 14:29:20|180339.5|180249.5|180322.5|180232.5|180358.5|180268.5|180309.4|180219.4|22
1723732170000|2024-08-15 14:29:30|180324.8|180234.8|180320.2|180230.2|180327.2|180237.2|180320.2|180230.2|17
1723732180000|2024-08-15 14:29:40|180322|180232|180317.4|180227.4|180357.5|180267.5|180317.4|180227.4|12
1723732190000|2024-08-15 14:29:50|180319|180229|180311.4|180221.4|180319.3|180229.3|180311.4|180221.4|10
1723732200000|2024-08-15 14:30:00|180307.7|180217.7|180317.2|180227.2|180319.7|180229.7|180307|180217|15
1723732210000|2024-08-15 14:30:10|180317.8|180227.8|180315.5|180225.5|180318.7|180228.7|180310.6|180220.6|14
1723732220000|2024-08-15 14:30:20|180316.7|180226.7|180316.2|180226.2|180317.7|180227.7|180315.7|180225.7|12
1723732230000|2024-08-15 14:30:30|180316|180226|180336.9|180246.9|180338.8|180248.8|180315.4|180225.4|16
1723732240000|2024-08-15 14:30:40|180334.8|180244.8|180331|180241|180342.1|180252.1|180325.4|180235.4|21
1723732250000|2024-08-15 14:30:50|180331.7|180241.7|180337.6|180247.6|180337.9|180247.9|180329.2|180239.2|23
1723732260000|2024-08-15 14:31:00|180337.4|180247.4|180350.4|180260.4|180350.5|180260.5|180334.9|180244.9|15
1723732270000|2024-08-15 14:31:10|180350.3|180260.3|180384.8|180294.8|180384.8|180294.8|180349.3|180259.3|22
1723732280000|2024-08-15 14:31:20|180386.5|180296.5|180368.7|180278.7|180386.5|180296.5|180368.6|180278.6|18
1723732290000|2024-08-15 14:31:30|180368.9|180278.9|180371.7|180281.7|180373|180283|180368.4|180278.4|10
1723732300000|2024-08-15 14:31:40|180371.8|180281.8|180428.8|180338.8|180436.9|180346.9|180371.8|180281.8|25
1723732310000|2024-08-15 14:31:50|180427.7|180337.7|180428.4|180338.4|180435.1|180345.1|180425.9|180335.9|16
1723732320000|2024-08-15 14:32:00|180428.3|180338.3|180425.1|180335.1|180434.3|180344.3|180423.7|180333.7|27
1723732330000|2024-08-15 14:32:10|180423.7|180333.7|180430.5|180340.5|180430.6|180340.6|180421.4|180331.4|15
1723732340000|2024-08-15 14:32:20|180431.9|180341.9|180424.6|180334.6|180436.9|180346.9|180424.6|180334.6|22
1723732350000|2024-08-15 14:32:30|180424|180334|180422.7|180332.7|180428.2|180338.2|180417.9|180327.9|18
1723732360000|2024-08-15 14:32:40|180422.8|180332.8|180431.4|180341.4|180431.9|180341.9|180422.8|180332.8|21
1723732370000|2024-08-15 14:32:50|180431.3|180341.3|180431.4|180341.4|180435.3|180345.3|180427|180337|17
1723732380000|2024-08-15 14:33:00|180432.3|180342.3|180433|180343|180436.1|180346.1|180430.1|180340.1|16
1723732390000|2024-08-15 14:33:10|180435.8|180345.8|180435.1|180345.1|180439.2|180349.2|180433.6|180343.6|18
1723732400000|2024-08-15 14:33:20|180434.3|180344.3|180438.5|180348.5|180438.5|180348.5|180434.3|180344.3|12
1723732410000|2024-08-15 14:33:30|180438.2|180348.2|180453.1|180363.1|180453.1|180363.1|180434.4|180344.4|15
1723732420000|2024-08-15 14:33:40|180451.7|180361.7|180452.5|180362.5|180453.8|180363.8|180451.7|180361.7|4
1723732430000|2024-08-15 14:33:50|180453.8|180363.8|180453.3|180363.3|180453.8|180363.8|180450.6|180360.6|8
1723732440000|2024-08-15 14:34:00|180453.2|180363.2|180436.6|180346.6|180453.4|180363.4|180436.6|180346.6|14
1723732450000|2024-08-15 14:34:10|180436.5|180346.5|180437.3|180347.3|180439.7|180349.7|180431.2|180341.2|13
1723732460000|2024-08-15 14:34:20|180435.4|180345.4|180434.3|180344.3|180438.8|180348.8|180429.1|180339.1|22
1723732470000|2024-08-15 14:34:30|180433.7|180343.7|180433.6|180343.6|180436.5|180346.5|180430|180340|20
1723732480000|2024-08-15 14:34:40|180436.3|180346.3|180436.3|180346.3|180438.8|180348.8|180429|180339|17
1723732490000|2024-08-15 14:34:50|180436.2|180346.2|180432.7|180342.7|180436.2|180346.2|180428.8|180338.8|13
1723732500000|2024-08-15 14:35:00|180432.8|180342.8|180389.1|180299.1|180433.8|180343.8|180388.4|180298.4|24
1723732510000|2024-08-15 14:35:10|180388.6|180298.6|180390.7|180300.7|180391.2|180301.2|180385.3|180295.3|12
1723732520000|2024-08-15 14:35:20|180390.6|180300.6|180363.8|180273.8|180390.6|180300.6|180363.6|180273.6|21
1723732530000|2024-08-15 14:35:30|180363.9|180273.9|180360.7|180270.7|180366.2|180276.2|180358.5|180268.5|18
1723732540000|2024-08-15 14:35:40|180362.7|180272.7|180362.6|180272.6|180364.2|180274.2|180362|180272|5
1723732550000|2024-08-15 14:35:50|180361.7|180271.7|180352.2|180262.2|180365.3|180275.3|180352.2|180262.2|11
1723732560000|2024-08-15 14:36:00|180352.3|180262.3|180351.3|180261.3|180352.3|180262.3|180346.2|180256.2|8
1723732570000|2024-08-15 14:36:10|180351.2|180261.2|180351.7|180261.7|180351.7|180261.7|180349|180259|5
1723732580000|2024-08-15 14:36:20|180350.6|180260.6|180333.7|180243.7|180350.6|180260.6|180330.2|180240.2|14
1723732590000|2024-08-15 14:36:30|180332.7|180242.7|180332.7|180242.7|180335.9|180245.9|180332.7|180242.7|7
1723732600000|2024-08-15 14:36:40|180332.8|180242.8|180347.9|180257.9|180347.9|180257.9|180332.8|180242.8|13
1723732610000|2024-08-15 14:36:50|180348|180258|180347|180257|180350|180260|180347|180257|7
1723732620000|2024-08-15 14:37:00|180348.6|180258.6|180356.6|180266.6|180356.6|180266.6|180348.6|180258.6|12
1723732630000|2024-08-15 14:37:10|180356.8|180266.8|180359.4|180269.4|180359.4|180269.4|180356.8|180266.8|9
1723732640000|2024-08-15 14:37:20|180359.9|180269.9|180357.6|180267.6|180361.4|180271.4|180356.6|180266.6|18
1723732650000|2024-08-15 14:37:30|180357.7|180267.7|180346.3|180256.3|180357.8|180267.8|180344.3|180254.3|7
1723732660000|2024-08-15 14:37:40|180346.5|180256.5|180347.4|180257.4|180349.5|180259.5|180340.7|180250.7|20
1723732670000|2024-08-15 14:37:50|180347.5|180257.5|180347.9|180257.9|180347.9|180257.9|180347.5|180257.5|5
1723732680000|2024-08-15 14:38:00|180347.7|180257.7|180346.4|180256.4|180348.5|180258.5|180346.4|180256.4|8
1723732690000|2024-08-15 14:38:10|180345.8|180255.8|180365.5|180275.5|180367.4|180277.4|180345.8|180255.8|9
1723732700000|2024-08-15 14:38:20|180363.9|180273.9|180398.7|180308.7|180399.3|180309.3|180362.4|180272.4|19
1723732710000|2024-08-15 14:38:30|180401.5|180311.5|180401.4|180311.4|180402.8|180312.8|180400.5|180310.5|11
1723732720000|2024-08-15 14:38:40|180400.6|180310.6|180393.6|180303.6|180400.6|180310.6|180390.6|180300.6|15
1723732730000|2024-08-15 14:38:50|180395.8|180305.8|180395.7|180305.7|180398|180308|180393.3|180303.3|18
1723732740000|2024-08-15 14:39:00|180395.8|180305.8|180395.7|180305.7|180398.6|180308.6|180390.3|180300.3|16
1723732750000|2024-08-15 14:39:10|180395.8|180305.8|180404.9|180314.9|180407.5|180317.5|180394.4|180304.4|20
1723732760000|2024-08-15 14:39:20|180404.7|180314.7|180385|180295|180405.2|180315.2|180380.3|180290.3|27
1723732770000|2024-08-15 14:39:30|180385.6|180295.6|180395.8|180305.8|180395.8|180305.8|180383.6|180293.6|10
1723732780000|2024-08-15 14:39:40|180404.8|180314.8|180399.4|180309.4|180406|180316|180397.1|180307.1|15
1723732790000|2024-08-15 14:39:50|180397.4|180307.4|180375.5|180285.5|180397.4|180307.4|180369.4|180279.4|19
1723732800000|2024-08-15 14:40:00|180375.6|180285.6|180375.9|180285.9|180384.4|180294.4|180372.6|180282.6|24
1723732810000|2024-08-15 14:40:10|180378.4|180288.4|180410.9|180320.9|180425.7|180335.7|180378.4|180288.4|20
1723732820000|2024-08-15 14:40:20|180411.9|180321.9|180411.2|180321.2|180412|180322|180404.2|180314.2|16
1723732830000|2024-08-15 14:40:30|180409|180319|180407.9|180317.9|180410.1|180320.1|180404.8|180314.8|15
1723732840000|2024-08-15 14:40:40|180405.3|180315.3|180352.6|180262.6|180409.7|180319.7|180347|180257|28
1723732850000|2024-08-15 14:40:50|180354.9|180264.9|180361.1|180271.1|180361.1|180271.1|180346.7|180256.7|21
1723732860000|2024-08-15 14:41:00|180361.8|180271.8|180363|180273|180363.3|180273.3|180359.9|180269.9|14
1723732870000|2024-08-15 14:41:10|180363.5|180273.5|180368.5|180278.5|180369.1|180279.1|180361.6|180271.6|16
1723732880000|2024-08-15 14:41:20|180366.1|180276.1|180401.5|180311.5|180401.6|180311.6|180366.1|180276.1|17
1723732890000|2024-08-15 14:41:30|180403.8|180313.8|180401.7|180311.7|180404.3|180314.3|180398|180308|19
1723732900000|2024-08-15 14:41:40|180401.4|180311.4|180405.3|180315.3|180409.8|180319.8|180401.4|180311.4|14
1723732910000|2024-08-15 14:41:50|180404.4|180314.4|180402.4|180312.4|180407.8|180317.8|180399.8|180309.8|21
1723732920000|2024-08-15 14:42:00|180402.5|180312.5|180398.1|180308.1|180402.5|180312.5|180395.2|180305.2|18
1723732930000|2024-08-15 14:42:10|180403.3|180313.3|180406.8|180316.8|180406.8|180316.8|180400.5|180310.5|10
1723732940000|2024-08-15 14:42:20|180410.6|180320.6|180398.4|180308.4|180411.5|180321.5|180398.4|180308.4|8
1723732950000|2024-08-15 14:42:30|180396|180306|180401|180311|180402.4|180312.4|180396|180306|15
1723732960000|2024-08-15 14:42:40|180400.9|180310.9|180416.9|180326.9|180425.2|180335.2|180400.9|180310.9|19
1723732970000|2024-08-15 14:42:50|180417.4|180327.4|180420.9|180330.9|180423|180333|180417.4|180327.4|15
1723732980000|2024-08-15 14:43:00|180421.2|180331.2|180424.9|180334.9|180425.3|180335.3|180416.8|180326.8|14
1723732990000|2024-08-15 14:43:10|180424.8|180334.8|180423.5|180333.5|180426.8|180336.8|180416.9|180326.9|18
1723733000000|2024-08-15 14:43:20|180423.2|180333.2|180418|180328|180423.2|180333.2|180418|180328|11
1723733010000|2024-08-15 14:43:30|180417|180327|180415.3|180325.3|180421.3|180331.3|180410.3|180320.3|22
1723733020000|2024-08-15 14:43:40|180417.4|180327.4|180416.4|180326.4|180417.5|180327.5|180414.5|180324.5|10
1723733030000|2024-08-15 14:43:50|180414.6|180324.6|180416|180326|180416.5|180326.5|180413.6|180323.6|5
1723733040000|2024-08-15 14:44:00|180405.8|180315.8|180343.5|180253.5|180415.9|180325.9|180343.4|180253.4|13
1723733050000|2024-08-15 14:44:10|180342|180252|180341.4|180251.4|180344|180254|180341.4|180251.4|11
1723733060000|2024-08-15 14:44:20|180342.6|180252.6|180342.2|180252.2|180344.1|180254.1|180339.4|180249.4|12
1723733070000|2024-08-15 14:44:30|180343.9|180253.9|180338|180248|180343.9|180253.9|180337.2|180247.2|14
1723733080000|2024-08-15 14:44:40|180337|180247|180339.4|180249.4|180341.3|180251.3|180337|180247|10
1723733090000|2024-08-15 14:44:50|180340.4|180250.4|180341.8|180251.8|180341.8|180251.8|180339.4|180249.4|6
1723733100000|2024-08-15 14:45:00|180343.7|180253.7|180341.4|180251.4|180343.7|180253.7|180341.4|180251.4|3
1723733110000|2024-08-15 14:45:10|180339.4|180249.4|180336.7|180246.7|180341.5|180251.5|180336.7|180246.7|9
1723733120000|2024-08-15 14:45:20|180335.4|180245.4|180344.3|180254.3|180344.4|180254.4|180334.8|180244.8|16
1723733130000|2024-08-15 14:45:30|180344.4|180254.4|180312|180222|180344.4|180254.4|180296.6|180206.6|13
1723733140000|2024-08-15 14:45:40|180312.1|180222.1|180286.2|180196.2|180312.1|180222.1|180280.1|180190.1|16
1723733150000|2024-08-15 14:45:50|180284.6|180194.6|180291.7|180201.7|180294.3|180204.3|180282.1|180192.1|16
1723733160000|2024-08-15 14:46:00|180289.2|180199.2|180299.6|180209.6|180303|180213|180289.2|180199.2|12
1723733170000|2024-08-15 14:46:10|180301.8|180211.8|180294.7|180204.7|180302|180212|180292.8|180202.8|9
1723733180000|2024-08-15 14:46:20|180295.1|180205.1|180292.7|180202.7|180300.4|180210.4|180289.3|180199.3|19
1723733190000|2024-08-15 14:46:30|180294.7|180204.7|180294|180204|180296|180206|180293.2|180203.2|8
1723733200000|2024-08-15 14:46:40|180292.4|180202.4|180286.5|180196.5|180292.4|180202.4|180284.1|180194.1|10
1723733210000|2024-08-15 14:46:50|180285.8|180195.8|180280.1|180190.1|180286.1|180196.1|180280.1|180190.1|8
1723733220000|2024-08-15 14:47:00|180279.4|180189.4|180281.2|180191.2|180284.4|180194.4|180277.7|180187.7|12
1723733230000|2024-08-15 14:47:10|180281.3|180191.3|180289.5|180199.5|180289.5|180199.5|180281.3|180191.3|7
1723733240000|2024-08-15 14:47:20|180291.5|180201.5|180294.2|180204.2|180310.4|180220.4|180291.5|180201.5|22
1723733250000|2024-08-15 14:47:30|180293.5|180203.5|180281.2|180191.2|180293.7|180203.7|180281.2|180191.2|12
1723733260000|2024-08-15 14:47:40|180278.1|180188.1|180289.3|180199.3|180289.3|180199.3|180278.1|180188.1|12
1723733270000|2024-08-15 14:47:50|180290.8|180200.8|180288.8|180198.8|180292.8|180202.8|180288.8|180198.8|8
1723733280000|2024-08-15 14:48:00|180228.8|180138.8|180188.4|180098.4|180234.4|180144.4|180188.4|180098.4|28
1723733290000|2024-08-15 14:48:10|180189.8|180099.8|180186.6|180096.6|180196.9|180106.9|180186.6|180096.6|17
1723733300000|2024-08-15 14:48:20|180186.7|180096.7|180165.7|180075.7|180186.7|180096.7|180165.6|180075.6|14
1723733310000|2024-08-15 14:48:30|180165.6|180075.6|180191.7|180101.7|180192.9|180102.9|180162.4|180072.4|16
1723733320000|2024-08-15 14:48:40|180188.1|180098.1|180187.1|180097.1|180189.2|180099.2|180179.4|180089.4|25
1723733330000|2024-08-15 14:48:50|180186.8|180096.8|180174.1|180084.1|180190|180100|180174.1|180084.1|24
1723733340000|2024-08-15 14:49:00|180179.3|180089.3|180181.7|180091.7|180181.7|180091.7|180178.5|180088.5|18
1723733350000|2024-08-15 14:49:10|180184|180094|180178.3|180088.3|180184|180094|180178.3|180088.3|15
1723733360000|2024-08-15 14:49:20|180181.4|180091.4|180176.8|180086.8|180181.4|180091.4|180176.1|180086.1|18
1723733370000|2024-08-15 14:49:30|180181.3|180091.3|180169.9|180079.9|180184|180094|180167.8|180077.8|23
1723733380000|2024-08-15 14:49:40|180171.3|180081.3|180168|180078|180173.8|180083.8|180167.9|180077.9|13
1723733390000|2024-08-15 14:49:50|180165.5|180075.5|180181|180091|180181.2|180091.2|180165.5|180075.5|19
1723733400000|2024-08-15 14:50:00|180180.8|180090.8|180188.1|180098.1|180188.1|180098.1|180173.3|180083.3|21
1723733410000|2024-08-15 14:50:10|180190|180100|180204.7|180114.7|180217.2|180127.2|180190|180100|27
1723733420000|2024-08-15 14:50:20|180207|180117|180202.6|180112.6|180207|180117|180200|180110|20
1723733430000|2024-08-15 14:50:30|180206.2|180116.2|180190.3|180100.3|180206.2|180116.2|180188.2|180098.2|12
1723733440000|2024-08-15 14:50:40|180189.6|180099.6|180192.7|180102.7|180192.7|180102.7|180189.4|180099.4|19
1723733450000|2024-08-15 14:50:50|180192.6|180102.6|180189.8|180099.8|180192.6|180102.6|180189.7|180099.7|12
1723733460000|2024-08-15 14:51:00|180187.4|180097.4|180181.8|180091.8|180187.4|180097.4|180178.9|180088.9|15
1723733470000|2024-08-15 14:51:10|180180.9|180090.9|180181.6|180091.6|180183.1|180093.1|180178.3|180088.3|18
1723733480000|2024-08-15 14:51:20|180181.7|180091.7|180180.5|180090.5|180191.3|180101.3|180177.8|180087.8|22
1723733490000|2024-08-15 14:51:30|180179.3|180089.3|180177.8|180087.8|180180|180090|180176.3|180086.3|8
1723733500000|2024-08-15 14:51:40|180178.9|180088.9|180143.4|180053.4|180179|180089|180136.3|180046.3|13
1723733510000|2024-08-15 14:51:50|180144.4|180054.4|180172.3|180082.3|180173.8|180083.8|180144.4|180054.4|16
1723733520000|2024-08-15 14:52:00|180175.2|180085.2|180171.9|180081.9|180177.1|180087.1|180164.9|180074.9|16
1723733530000|2024-08-15 14:52:10|180172|180082|180165.3|180075.3|180172|180082|180165.3|180075.3|15
1723733540000|2024-08-15 14:52:20|180167.3|180077.3|180149.9|180059.9|180167.3|180077.3|180145.9|180055.9|13
1723733550000|2024-08-15 14:52:30|180151.7|180061.7|180161.1|180071.1|180162.9|180072.9|180149.6|180059.6|15
1723733560000|2024-08-15 14:52:40|180162.9|180072.9|180162.9|180072.9|180162.9|180072.9|180158.8|180068.8|9
1723733570000|2024-08-15 14:52:50|180165.5|180075.5|180164|180074|180170.5|180080.5|180162.2|180072.2|14
1723733580000|2024-08-15 14:53:00|180166.8|180076.8|180199.8|180109.8|180203.3|180113.3|180164|180074|19
1723733590000|2024-08-15 14:53:10|180200|180110|180161.2|180071.2|180200|180110|180160.6|180070.6|17
1723733600000|2024-08-15 14:53:20|180161|180071|180150.3|180060.3|180161|180071|180147.2|180057.2|11
1723733610000|2024-08-15 14:53:30|180150.5|180060.5|180155.6|180065.6|180157.3|180067.3|180150.5|180060.5|12
1723733620000|2024-08-15 14:53:40|180152.1|180062.1|180152.3|180062.3|180158.9|180068.9|180152.1|180062.1|11
1723733630000|2024-08-15 14:53:50|180152.4|180062.4|180144|180054|180155.3|180065.3|180143.8|180053.8|15
1723733640000|2024-08-15 14:54:00|180144.1|180054.1|180138.1|180048.1|180144.1|180054.1|180135.9|180045.9|13
1723733650000|2024-08-15 14:54:10|180137.5|180047.5|180135.3|180045.3|180137.5|180047.5|180135.3|180045.3|7
1723733660000|2024-08-15 14:54:20|180135.7|180045.7|180064.6|179974.6|180135.7|180045.7|180063.5|179973.5|26
1723733670000|2024-08-15 14:54:30|180064.4|179974.4|180083.5|179993.5|180083.5|179993.5|180064.4|179974.4|14
1723733680000|2024-08-15 14:54:40|180081.8|179991.8|180110.8|180020.8|180122.2|180032.2|180081.8|179991.8|22
1723733690000|2024-08-15 14:54:50|180110|180020|180133.7|180043.7|180133.7|180043.7|180110|180020|23
1723733700000|2024-08-15 14:55:00|180133.5|180043.5|180150|180060|180158.5|180068.5|180133.5|180043.5|21
1723733710000|2024-08-15 14:55:10|180149.8|180059.8|180148.8|180058.8|180157.3|180067.3|180148.8|180058.8|22
1723733720000|2024-08-15 14:55:20|180167.5|180077.5|180177.2|180047.2|180197|180091.1|180148.7|180018.7|32
1723733730000|2024-08-15 14:55:30|180180.4|180050.4|180213.7|180083.7|180213.7|180096.7|180179.6|180049.6|25
1723733740000|2024-08-15 14:55:40|180214|180084|180210.4|180080.4|180214|180084|180210|180080|20
1723733750000|2024-08-15 14:55:50|180210.3|180080.3|180217.4|180087.4|180220.7|180090.7|180210.3|180080.3|20
1723733760000|2024-08-15 14:56:00|180216.5|180086.5|180227.6|180137.6|180228.2|180138.2|180216.5|180086.5|22
1723733770000|2024-08-15 14:56:10|180228.4|180138.4|180226|180136|180232|180142|180226|180136|9
1723733780000|2024-08-15 14:56:20|180223.5|180133.5|180228.4|180138.4|180231.5|180141.5|180223.5|180133.5|23
1723733790000|2024-08-15 14:56:30|180227.4|180137.4|180226.4|180136.4|180249.2|180142.1|180223.4|180114.4|16
1723733800000|2024-08-15 14:56:40|180224|180134|180229.2|180139.2|180229.2|180139.2|180223.9|180133.9|19
1723733810000|2024-08-15 14:56:50|180243.9|180153.9|180250.2|180120.2|180250.4|180153.9|180225.4|180118.2|24
1723733820000|2024-08-15 14:57:00|180248.3|180118.3|180214.7|180124.7|180250.2|180133.4|180214.7|180110.6|17
1723733830000|2024-08-15 14:57:10|180218.6|180128.6|180212.6|180122.6|180218.6|180128.6|180208.9|180118.9|18
1723733840000|2024-08-15 14:57:20|180212.3|180122.3|180204.8|180114.8|180222|180132|180204.8|180114.8|18
1723733850000|2024-08-15 14:57:30|180202.9|180112.9|180268|180178|180275.4|180185.4|180202.1|180112.1|19
1723733860000|2024-08-15 14:57:40|180266.4|180176.4|180240.8|180150.8|180267.7|180177.7|180197.4|180107.4|23
1723733870000|2024-08-15 14:57:50|180235.2|180145.2|180225.2|180135.2|180235.2|180145.2|180215.4|180125.4|22
1723733880000|2024-08-15 14:58:00|180225|180135|180241|180151|180241|180151|180224.2|180134.2|19
1723733890000|2024-08-15 14:58:10|180240.6|180150.6|180249.1|180159.1|180249.9|180159.9|180240.6|180150.6|27
1723733900000|2024-08-15 14:58:20|180270|180180|180246.9|180156.9|180270|180180|180243.1|180153.1|27
1723733910000|2024-08-15 14:58:30|180246.1|180156.1|180239.6|180149.6|180248.6|180158.6|180239.6|180149.6|21
1723733920000|2024-08-15 14:58:40|180241|180151|180234.3|180144.3|180241|180151|180224.1|180134.1|26
1723733930000|2024-08-15 14:58:50|180234.5|180144.5|180209.5|180119.5|180234.9|180144.9|180207.4|180117.4|30
1723733940000|2024-08-15 14:59:00|180210.3|180120.3|180237.2|180147.2|180237.2|180147.2|180192.4|180102.4|25
1723733950000|2024-08-15 14:59:10|180231.9|180141.9|180228|180138|180233.4|180143.4|180223.9|180133.9|27
1723733960000|2024-08-15 14:59:20|180228.7|180138.7|180253.5|180163.5|180265.7|180175.7|180228.7|180138.7|26
1723733970000|2024-08-15 14:59:30|180255.7|180165.7|180258.9|180168.9|180260.5|180170.5|180255.7|180165.7|22
1723733980000|2024-08-15 14:59:40|180258.5|180168.5|180259.7|180169.7|180260.3|180170.3|180256.9|180166.9|14
1723733990000|2024-08-15 14:59:50|180258.7|180168.7|180248.5|180158.5|180258.7|180168.7|180246.9|180156.9|20
1723734000000|2024-08-15 15:00:00|180248.7|180158.7|180221.8|180131.8|180248.7|180158.7|180221.4|180131.4|23
1723734010000|2024-08-15 15:00:10|180223|180133|180218.3|180128.3|180223.2|180133.2|180217.2|180127.2|21
1723734020000|2024-08-15 15:00:20|180217.5|180127.5|180219.6|180129.6|180220.3|180130.3|180217.5|180127.5|6
1723734030000|2024-08-15 15:00:30|180220|180130|180227|180137|180227.6|180137.6|180218.9|180128.9|10
1723734040000|2024-08-15 15:00:40|180227.6|180137.6|180222.2|180132.2|180227.6|180137.6|180220.6|180130.6|12
1723734050000|2024-08-15 15:00:50|180221.6|180131.6|180227.2|180137.2|180230.8|180140.8|180221.6|180131.6|19
1723734060000|2024-08-15 15:01:00|180222.8|180132.8|180226.5|180136.5|180230|180140|180222|180132|20
1723734070000|2024-08-15 15:01:10|180225.5|180135.5|180214.7|180124.7|180225.5|180135.5|180210.4|180120.4|27
1723734080000|2024-08-15 15:01:20|180214.1|180124.1|180198.5|180108.5|180218.6|180128.6|180198.5|180108.5|23
1723734090000|2024-08-15 15:01:30|180199|180109|180161.7|180071.7|180204.2|180114.2|180151.3|180061.3|25
1723734100000|2024-08-15 15:01:40|180163.5|180073.5|180127.6|180037.6|180164.3|180074.3|180125|180035|25
1723734110000|2024-08-15 15:01:50|180127.7|180037.7|180126.3|180036.3|180129.4|180039.4|180125.7|180035.7|25
1723734120000|2024-08-15 15:02:00|180126.1|180036.1|180125.6|180035.6|180162.5|180072.5|180124.1|180034.1|29
1723734130000|2024-08-15 15:02:10|180126.1|180036.1|180159.2|180069.2|180159.4|180069.4|180125.8|180035.8|31
1723734140000|2024-08-15 15:02:20|180157.9|180067.9|180156|180066|180158.6|180068.6|180137.7|180047.7|28
1723734150000|2024-08-15 15:02:30|180156.4|180066.4|180137.6|180047.6|180157.6|180067.6|180133.2|180043.2|30
1723734160000|2024-08-15 15:02:40|180138.4|180048.4|180145.9|180055.9|180145.9|180055.9|180138.4|180048.4|20
1723734170000|2024-08-15 15:02:50|180145.4|180055.4|180129.2|180039.2|180148.1|180058.1|180129.1|180039.1|24
1723734180000|2024-08-15 15:03:00|180130.1|180040.1|180138.1|180048.1|180142.2|180052.2|180130.1|180040.1|21
1723734190000|2024-08-15 15:03:10|180140.9|180050.9|180135.8|180045.8|180140.9|180050.9|180135.8|180045.8|18
1723734200000|2024-08-15 15:03:20|180135.9|180045.9|180131.2|180041.2|180153.1|180063.1|180131.2|180041.2|24
1723734210000|2024-08-15 15:03:30|180131.4|180041.4|180131.1|180041.1|180139.1|180049.1|180122.7|180032.7|17
1723734220000|2024-08-15 15:03:40|180130.6|180040.6|180131.3|180041.3|180132.6|180042.6|180122.3|180032.3|16
1723734230000|2024-08-15 15:03:50|180131.6|180041.6|180138.4|180048.4|180138.4|180048.4|180131.6|180041.6|11
1723734240000|2024-08-15 15:04:00|180138.5|180048.5|180130|180040|180138.5|180048.5|180127|180037|14
1723734250000|2024-08-15 15:04:10|180133.5|180043.5|180133|180043|180136.7|180046.7|180131|180041|17
1723734260000|2024-08-15 15:04:20|180134.9|180044.9|180124.5|180034.5|180134.9|180044.9|180119.4|180029.4|15
1723734270000|2024-08-15 15:04:30|180129.5|180039.5|180129.1|180039.1|180133.8|180043.8|180128.2|180038.2|17
1723734280000|2024-08-15 15:04:40|180129.3|180039.3|180124.4|180034.4|180130|180040|180124.4|180034.4|11
1723734290000|2024-08-15 15:04:50|180123.8|180033.8|180121|180031|180124.4|180034.4|180121|180031|7
1723734300000|2024-08-15 15:05:00|180115.4|180025.4|180114.9|180024.9|180115.4|180025.4|180114.9|180024.9|2
1723734310000|2024-08-15 15:05:10|180115.1|180025.1|180112.6|180022.6|180115.4|180025.4|180112.6|180022.6|4
1723734320000|2024-08-15 15:05:20|180119.1|180029.1|180120.7|180030.7|180120.7|180030.7|180119.1|180029.1|7
1723734330000|2024-08-15 15:05:30|180120.9|180030.9|180123.1|180033.1|180125.6|180035.6|180120.9|180030.9|8
1723734340000|2024-08-15 15:05:40|180123.2|180033.2|180125.4|180035.4|180125.4|180035.4|180123.1|180033.1|8
1723734350000|2024-08-15 15:05:50|180131.1|180041.1|180125.6|180035.6|180132.2|180042.2|180122.3|180032.3|13
1723734360000|2024-08-15 15:06:00|180128.6|180038.6|180135|180045|180143|180053|180128.6|180038.6|24
1723734370000|2024-08-15 15:06:10|180134.8|180044.8|180143.7|180053.7|180145.7|180055.7|180134.6|180044.6|12
1723734380000|2024-08-15 15:06:20|180144.1|180054.1|180144.7|180054.7|180144.7|180054.7|180144.1|180054.1|7
1723734390000|2024-08-15 15:06:30|180144.6|180054.6|180208.1|180118.1|180208.1|180118.1|180144.6|180054.6|27
1723734400000|2024-08-15 15:06:40|180210.6|180120.6|180182|180092|180223.6|180133.6|180179.5|180089.5|27
1723734410000|2024-08-15 15:06:50|180183.6|180093.6|180194.1|180104.1|180194.1|180104.1|180173.2|180083.2|24
1723734420000|2024-08-15 15:07:00|180194.3|180104.3|180187.9|180097.9|180194.3|180104.3|180185.6|180095.6|19
1723734430000|2024-08-15 15:07:10|180188|180098|180189.7|180099.7|180193.5|180103.5|180188|180098|15
1723734440000|2024-08-15 15:07:20|180189.5|180099.5|180177.1|180087.1|180189.5|180099.5|180177.1|180087.1|17
1723734450000|2024-08-15 15:07:30|180172.4|180082.4|180183.8|180093.8|180183.8|180093.8|180153|180063|21
1723734460000|2024-08-15 15:07:40|180184.5|180094.5|180186.3|180096.3|180197.5|180107.5|180184.5|180094.5|21
1723734470000|2024-08-15 15:07:50|180186.4|180096.4|180188.5|180098.5|180191.7|180101.7|180186.4|180096.4|18
1723734480000|2024-08-15 15:08:00|180187.4|180097.4|180188.7|180098.7|180189.1|180099.1|180185.3|180095.3|12
1723734490000|2024-08-15 15:08:10|180186.7|180096.7|180188.4|180098.4|180192.1|180102.1|180183.7|180093.7|17
1723734500000|2024-08-15 15:08:20|180188.9|180098.9|180189.6|180099.6|180190.9|180100.9|180188.3|180098.3|19
1723734510000|2024-08-15 15:08:30|180188.2|180098.2|180185.5|180095.5|180188.2|180098.2|180185.5|180095.5|10
1723734520000|2024-08-15 15:08:40|180184.9|180094.9|180186.4|180096.4|180186.7|180096.7|180184.3|180094.3|12
1723734530000|2024-08-15 15:08:50|180190.1|180100.1|180187|180097|180192.7|180102.7|180187|180097|12
1723734540000|2024-08-15 15:09:00|180185.5|180095.5|180184.3|180094.3|180187|180097|180184.3|180094.3|21
1723734550000|2024-08-15 15:09:10|180186.2|180096.2|180187.6|180097.6|180187.7|180097.7|180185.9|180095.9|15
1723734560000|2024-08-15 15:09:20|180186.9|180096.9|180187.1|180097.1|180187.1|180097.1|180186.9|180096.9|2
1723734570000|2024-08-15 15:09:30|180186.2|180096.2|180183.4|180093.4|180188.7|180098.7|180183.4|180093.4|10
1723734580000|2024-08-15 15:09:40|180182.2|180092.2|180174.3|180084.3|180182.2|180092.2|180173.7|180083.7|16
1723734590000|2024-08-15 15:09:50|180175.7|180085.7|180174.9|180084.9|180175.7|180085.7|180173.5|180083.5|13
1723734600000|2024-08-15 15:10:00|180173.5|180083.5|180172.2|180082.2|180173.5|180083.5|180169.5|180079.5|8
1723734610000|2024-08-15 15:10:10|180172.3|180082.3|180167.5|180077.5|180172.7|180082.7|180167.5|180077.5|7
1723734620000|2024-08-15 15:10:20|180167.6|180077.6|180118.9|180028.9|180167.6|180077.6|180102|180012|6
1723734630000|2024-08-15 15:10:30|180118.6|180028.6|180113.8|180023.8|180120.7|180030.7|180113.1|180023.1|29
1723734640000|2024-08-15 15:10:40|180108.2|180018.2|180101.9|180011.9|180108.2|180018.2|180101.9|180011.9|16
1723734650000|2024-08-15 15:10:50|180101.8|180011.8|180092.4|180002.4|180101.8|180011.8|180091.2|180001.2|25
1723734660000|2024-08-15 15:11:00|180092.5|180002.5|180094.5|180004.5|180097.3|180007.3|180091.8|180001.8|26
1723734670000|2024-08-15 15:11:10|180094.7|180004.7|180092.5|180002.5|180101.6|180011.6|180090.1|180000.1|21
1723734680000|2024-08-15 15:11:20|180093.6|180003.6|180089.1|179999.1|180097.5|180007.5|180089.1|179999.1|20
1723734690000|2024-08-15 15:11:30|180090|180000|180094.2|180004.2|180097.9|180007.9|180090|180000|18
1723734700000|2024-08-15 15:11:40|180094.3|180004.3|180086.5|179996.5|180094.3|180004.3|180085|179995|23
1723734710000|2024-08-15 15:11:50|180086.6|179996.6|180087.1|179997.1|180089.3|179999.3|180085|179995|15
1723734720000|2024-08-15 15:12:00|180087|179997|180091.4|180001.4|180094.8|180004.8|180085.7|179995.7|22
1723734730000|2024-08-15 15:12:10|180093.9|180003.9|180092.4|180002.4|180099.1|180009.1|180088.3|179998.3|21
1723734740000|2024-08-15 15:12:20|180092.6|180002.6|180087|179997|180094.2|180004.2|180086.6|179996.6|17
1723734750000|2024-08-15 15:12:30|180083.2|179993.2|180099.4|180009.4|180100.1|180010.1|180083.2|179993.2|24
1723734760000|2024-08-15 15:12:40|180099.3|180009.3|180094.9|180004.9|180101.7|180011.7|180094.1|180004.1|24
1723734770000|2024-08-15 15:12:50|180094.7|180004.7|180130.1|180040.1|180132.8|180042.8|180092.4|180002.4|13
1723734780000|2024-08-15 15:13:00|180130.2|180040.2|180125.5|180035.5|180150.4|180060.4|180124.5|180034.5|23
1723734790000|2024-08-15 15:13:10|180125.3|180035.3|180121.8|180031.8|180126.2|180036.2|180121.8|180031.8|15
1723734800000|2024-08-15 15:13:20|180121.6|180031.6|180126.2|180036.2|180126.5|180036.5|180120.7|180030.7|19
1723734810000|2024-08-15 15:13:30|180127|180037|180122.8|180032.8|180129.5|180039.5|180118.9|180028.9|14
1723734820000|2024-08-15 15:13:40|180123|180033|180118.7|180028.7|180125|180035|180118.7|180028.7|13
1723734830000|2024-08-15 15:13:50|180120|180030|180114.6|180024.6|180122.2|180032.2|180114.6|180024.6|13
1723734840000|2024-08-15 15:14:00|180113|180023|180119.2|180029.2|180120|180030|180113|180023|15
1723734850000|2024-08-15 15:14:10|180119.1|180029.1|180117.1|180027.1|180119.4|180029.4|180117.1|180027.1|7
1723734860000|2024-08-15 15:14:20|180105.6|180015.6|180111.9|180021.9|180111.9|180021.9|180104.1|180014.1|17
1723734870000|2024-08-15 15:14:30|180113.2|180023.2|180116.5|180026.5|180119.1|180029.1|180113.2|180023.2|16
1723734880000|2024-08-15 15:14:40|180115.7|180025.7|180121|180031|180122.2|180032.2|180114.3|180024.3|20
1723734890000|2024-08-15 15:14:50|180118.6|180028.6|180120.5|180030.5|180120.6|180030.6|180117.5|180027.5|9
1723734900000|2024-08-15 15:15:00|180120.8|180030.8|180093.3|180003.3|180120.8|180030.8|180092.1|180002.1|17
1723734910000|2024-08-15 15:15:10|180092.8|180002.8|180088.5|179998.5|180092.8|180002.8|180085.3|179995.3|10
1723734920000|2024-08-15 15:15:20|180088.4|179998.4|180072.9|179982.9|180088.4|179998.4|180072.9|179982.9|13
1723734930000|2024-08-15 15:15:30|180072.4|179982.4|180070|179980|180075.1|179985.1|180068.5|179978.5|19
1723734940000|2024-08-15 15:15:40|180068.8|179978.8|180019.4|179929.4|180069.2|179979.2|180013.6|179923.6|19
1723734950000|2024-08-15 15:15:50|180017.8|179927.8|180027.7|179937.7|180031.2|179941.2|180017|179927|16
1723734960000|2024-08-15 15:16:00|180026.1|179936.1|180025.7|179935.7|180026.1|179936.1|180025.1|179935.1|8
1723734970000|2024-08-15 15:16:10|180028.1|179938.1|180023.7|179933.7|180039.1|179949.1|180021.6|179931.6|21
1723734980000|2024-08-15 15:16:20|180027.1|179937.1|180025.1|179935.1|180027.1|179937.1|180020.3|179930.3|11
1723734990000|2024-08-15 15:16:30|180024.5|179934.5|180020.3|179930.3|180024.5|179934.5|180013.9|179923.9|13
1723735000000|2024-08-15 15:16:40|180019.8|179929.8|180009.4|179919.4|180021.3|179931.3|180009.4|179919.4|22
1723735010000|2024-08-15 15:16:50|180009.9|179919.9|180007.7|179917.7|180037.2|179947.2|180000.2|179910.2|26
1723735020000|2024-08-15 15:17:00|180005.6|179915.6|179957.5|179867.5|180005.6|179915.6|179957.5|179867.5|20
1723735030000|2024-08-15 15:17:10|179959.7|179869.7|179977|179887|179978.5|179888.5|179944.5|179854.5|16
1723735040000|2024-08-15 15:17:20|179978.1|179888.1|179978.4|179888.4|179979.6|179889.6|179976.8|179886.8|17
1723735050000|2024-08-15 15:17:30|179980.8|179890.8|179979.9|179889.9|179982.9|179892.9|179978.1|179888.1|18
1723735060000|2024-08-15 15:17:40|179978.8|179888.8|179984.8|179894.8|179985.2|179895.2|179978.8|179888.8|12
1723735070000|2024-08-15 15:17:50|179985.3|179895.3|179976.6|179886.6|179985.3|179895.3|179970.3|179880.3|13
1723735080000|2024-08-15 15:18:00|179976.8|179886.8|179970.9|179880.9|179979.3|179889.3|179964.3|179874.3|16
1723735090000|2024-08-15 15:18:10|179968.8|179878.8|179947.8|179857.8|179968.8|179878.8|179942.7|179852.7|26
1723735100000|2024-08-15 15:18:20|179947.7|179857.7|179951.4|179861.4|179952.1|179862.1|179947.2|179857.2|22
1723735110000|2024-08-15 15:18:30|179951.6|179861.6|179951|179861|179954.1|179864.1|179950.6|179860.6|13
1723735120000|2024-08-15 15:18:40|179947|179857|179949.2|179859.2|179957.4|179867.4|179944.4|179854.4|19
1723735130000|2024-08-15 15:18:50|179946|179856|180000.9|179910.9|180011.3|179921.3|179946|179856|22
1723735140000|2024-08-15 15:19:00|179998.5|179908.5|179940.5|179850.5|179998.5|179908.5|179926.8|179836.8|27
1723735150000|2024-08-15 15:19:10|179937.3|179847.3|179934.3|179844.3|179939.4|179849.4|179933.9|179843.9|15
1723735160000|2024-08-15 15:19:20|179934.2|179844.2|179935.9|179845.9|179937.2|179847.2|179931.7|179841.7|20
1723735170000|2024-08-15 15:19:30|179936|179846|179941.1|179851.1|179942.1|179852.1|179934.8|179844.8|15
1723735180000|2024-08-15 15:19:40|179945.3|179855.3|179969.7|179879.7|179970.2|179880.2|179941.1|179851.1|16
1723735190000|2024-08-15 15:19:50|179969.6|179879.6|179964.8|179874.8|179971|179881|179964.7|179874.7|13
1723735200000|2024-08-15 15:20:00|179964.6|179874.6|179961.7|179871.7|179964.6|179874.6|179961.3|179871.3|8
1723735210000|2024-08-15 15:20:10|179962.1|179872.1|179959.9|179869.9|179962.1|179872.1|179959.3|179869.3|13
1723735220000|2024-08-15 15:20:20|179959.8|179869.8|179955.8|179865.8|179960.9|179870.9|179955.8|179865.8|11
1723735230000|2024-08-15 15:20:30|179960.5|179870.5|179955.8|179865.8|179960.5|179870.5|179955.8|179865.8|2
1723735240000|2024-08-15 15:20:40|179956.6|179866.6|179957.4|179867.4|179958.1|179868.1|179956.4|179866.4|10
1723735250000|2024-08-15 15:20:50|179956.8|179866.8|179958.3|179868.3|179964.4|179874.4|179954.1|179864.1|13
1723735260000|2024-08-15 15:21:00|179957|179867|179958.6|179868.6|179963.3|179873.3|179951.6|179861.6|20
1723735270000|2024-08-15 15:21:10|179958.7|179868.7|179975.1|179885.1|179975.1|179885.1|179958.7|179868.7|17
1723735280000|2024-08-15 15:21:20|179974.3|179884.3|179977|179887|179977|179887|179974.3|179884.3|4
1723735290000|2024-08-15 15:21:30|179977.4|179887.4|179961.7|179871.7|179977.4|179887.4|179961.7|179871.7|11
1723735300000|2024-08-15 15:21:40|179963.4|179873.4|179936.7|179846.7|179963.4|179873.4|179936.7|179846.7|11
1723735310000|2024-08-15 15:21:50|179930.6|179840.6|179991.6|179901.6|180001.5|179911.5|179930.6|179840.6|29
1723735320000|2024-08-15 15:22:00|179994.5|179904.5|179984.2|179894.2|179997.7|179907.7|179983.5|179893.5|17
1723735330000|2024-08-15 15:22:10|179982.9|179892.9|179978.1|179888.1|179986.8|179896.8|179975|179885|17
1723735340000|2024-08-15 15:22:20|179977.1|179887.1|179969.3|179879.3|179978.9|179888.9|179968.3|179878.3|20
1723735350000|2024-08-15 15:22:30|179968.3|179878.3|179963.6|179873.6|179971.1|179881.1|179963.6|179873.6|19
1723735360000|2024-08-15 15:22:40|179967.7|179877.7|179995.1|179905.1|179995.1|179905.1|179967.7|179877.7|13
1723735370000|2024-08-15 15:22:50|179989.8|179899.8|180015.2|179925.2|180016.8|179926.8|179989.8|179899.8|22
1723735380000|2024-08-15 15:23:00|180016|179926|180018.2|179928.2|180019.7|179929.7|180004.7|179914.7|23
1723735390000|2024-08-15 15:23:10|180018|179928|180011.2|179921.2|180018.2|179928.2|180011.2|179921.2|22
1723735400000|2024-08-15 15:23:20|180010.3|179920.3|180001|179911|180010.7|179920.7|180001|179911|11
1723735410000|2024-08-15 15:23:30|179998.5|179908.5|180001.1|179911.1|180001.1|179911.1|179997.3|179907.3|11
1723735420000|2024-08-15 15:23:40|180001.2|179911.2|180002.5|179912.5|180005.4|179915.4|180001.2|179911.2|11
1723735430000|2024-08-15 15:23:50|180002.9|179912.9|180006.2|179916.2|180006.2|179916.2|180001.9|179911.9|20
1723735440000|2024-08-15 15:24:00|180006.4|179916.4|180011.7|179921.7|180012.5|179922.5|180006.3|179916.3|10
1723735450000|2024-08-15 15:24:10|180009.8|179919.8|180006.1|179916.1|180010.2|179920.2|180005.7|179915.7|13
1723735460000|2024-08-15 15:24:20|180006.2|179916.2|180006.3|179916.3|180006.3|179916.3|180005.4|179915.4|4
1723735470000|2024-08-15 15:24:30|180008.6|179918.6|180006.7|179916.7|180008.9|179918.9|180006.7|179916.7|4
1723735480000|2024-08-15 15:24:40|180010|179920|180013.1|179923.1|180013.1|179923.1|180010|179920|16
1723735490000|2024-08-15 15:24:50|180014|179924|180010.3|179920.3|180014|179924|180008|179918|11
1723735500000|2024-08-15 15:25:00|180011.3|179921.3|180013.7|179923.7|180016.9|179926.9|180011.3|179921.3|18
1723735510000|2024-08-15 15:25:10|180016.4|179926.4|180012.7|179922.7|180016.4|179926.4|180012.2|179922.2|6
1723735520000|2024-08-15 15:25:20|180011.5|179921.5|180021.1|179931.1|180021.1|179931.1|180011.5|179921.5|12
1723735530000|2024-08-15 15:25:30|180017|179927|180016.5|179926.5|180021.1|179931.1|180016.2|179926.2|13
1723735540000|2024-08-15 15:25:40|180016.4|179926.4|180021.2|179931.2|180021.2|179931.2|180016.2|179926.2|11
1723735550000|2024-08-15 15:25:50|180022.9|179932.9|180022.4|179932.4|180025.4|179935.4|180019.9|179929.9|12
1723735560000|2024-08-15 15:26:00|180022.5|179932.5|180020.2|179930.2|180023.9|179933.9|180017.4|179927.4|16
1723735570000|2024-08-15 15:26:10|180020|179930|180021.7|179931.7|180021.9|179931.9|180016|179926|15
1723735580000|2024-08-15 15:26:20|180018.7|179928.7|180001.7|179911.7|180020.1|179930.1|179999.6|179909.6|14
1723735590000|2024-08-15 15:26:30|180001|179911|179998.3|179908.3|180004.1|179914.1|179998.3|179908.3|5
1723735600000|2024-08-15 15:26:40|179996.6|179906.6|179994.1|179904.1|179996.9|179906.9|179993.7|179903.7|6
1723735610000|2024-08-15 15:26:50|179997.8|179907.8|179997.1|179907.1|179999.6|179909.6|179995.7|179905.7|9
1723735620000|2024-08-15 15:27:00|179998.3|179908.3|180060.8|179970.8|180060.8|179970.8|179996.3|179906.3|15
1723735630000|2024-08-15 15:27:10|180061.8|179971.8|180061.8|179971.8|180064.2|179974.2|180060.6|179970.6|8
1723735640000|2024-08-15 15:27:20|180063.3|179973.3|180101.3|180011.3|180111.8|180021.8|180063.3|179973.3|15
1723735650000|2024-08-15 15:27:30|180100.4|180010.4|180114.6|180024.6|180116.8|180026.8|180099.5|180009.5|19
1723735660000|2024-08-15 15:27:40|180114.4|180024.4|180107.4|180017.4|180118|180028|180105.4|180015.4|18
1723735670000|2024-08-15 15:27:50|180107.2|180017.2|180101.7|180011.7|180107.2|180017.2|180095.5|180005.5|15
1723735680000|2024-08-15 15:28:00|180103.2|180013.2|180121.4|180031.4|180123.4|180033.4|180103.2|180013.2|9
1723735690000|2024-08-15 15:28:10|180122.5|180032.5|180119.9|180029.9|180122.8|180032.8|180118.2|180028.2|15
1723735700000|2024-08-15 15:28:20|180120.8|180030.8|180117.1|180027.1|180121.9|180031.9|180117.1|180027.1|13
1723735710000|2024-08-15 15:28:30|180117.3|180027.3|180125.8|180035.8|180126.3|180036.3|180115.3|180025.3|5
1723735720000|2024-08-15 15:28:40|180126.9|180036.9|180124.2|180034.2|180127|180037|180124.2|180034.2|13
1723735730000|2024-08-15 15:28:50|180124.3|180034.3|180116.9|180026.9|180127.8|180037.8|180116.9|180026.9|16
1723735740000|2024-08-15 15:29:00|180117.4|180027.4|180122.9|180032.9|180122.9|180032.9|180103.8|180013.8|21
1723735750000|2024-08-15 15:29:10|180125.1|180035.1|180123.1|180033.1|180126.7|180036.7|180122|180032|16
1723735760000|2024-08-15 15:29:20|180119.8|180029.8|180092.9|180002.9|180119.8|180029.8|180092.9|180002.9|10
1723735770000|2024-08-15 15:29:30|180089.9|179999.9|180082.7|179992.7|180089.9|179999.9|180081.8|179991.8|6
1723735780000|2024-08-15 15:29:40|180083.2|179993.2|180083.3|179993.3|180084.3|179994.3|180083.2|179993.2|5
1723735790000|2024-08-15 15:29:50|180083.4|179993.4|180084|179994|180084.4|179994.4|180070.8|179980.8|12
1723735800000|2024-08-15 15:30:00|180083|179993|180088.5|179998.5|180088.5|179998.5|180073.7|179983.7|16
1723735810000|2024-08-15 15:30:10|180086|179996|180080.9|179990.9|180086|179996|180077.3|179987.3|17
1723735820000|2024-08-15 15:30:20|180080.8|179990.8|180076.8|179986.8|180084|179994|180074.5|179984.5|25
1723735830000|2024-08-15 15:30:30|180076.7|179986.7|180076.2|179986.2|180084.6|179994.6|180075.2|179985.2|13
1723735840000|2024-08-15 15:30:40|180077|179987|180082.1|179992.1|180083.2|179993.2|180076.1|179986.1|16
1723735850000|2024-08-15 15:30:50|180082|179992|180049.6|179959.6|180082.7|179992.7|180048.1|179958.1|18
1723735860000|2024-08-15 15:31:00|180048.9|179958.9|180043|179953|180051.1|179961.1|180038.6|179948.6|26
1723735870000|2024-08-15 15:31:10|180042.9|179952.9|180045.3|179955.3|180045.9|179955.9|180039.8|179949.8|14
1723735880000|2024-08-15 15:31:20|180048.7|179958.7|180102.6|180012.6|180116.6|180026.6|180048.7|179958.7|26
1723735890000|2024-08-15 15:31:30|180102.5|180012.5|180094.2|180004.2|180102.5|180012.5|180093.8|180003.8|14
1723735900000|2024-08-15 15:31:40|180092.4|180002.4|180091.7|180001.7|180095.5|180005.5|180091.7|180001.7|7
1723735910000|2024-08-15 15:31:50|180094|180004|180097.3|180007.3|180097.3|180007.3|180090.6|180000.6|16
1723735920000|2024-08-15 15:32:00|180094.9|180004.9|180094.8|180004.8|180115.2|180025.2|180094.8|180004.8|25
1723735930000|2024-08-15 15:32:10|180096.3|180006.3|180092.4|180002.4|180096.3|180006.3|180090.1|180000.1|16
1723735940000|2024-08-15 15:32:20|180090.7|180000.7|180089.6|179999.6|180092.1|180002.1|180087.8|179997.8|14
1723735950000|2024-08-15 15:32:30|180089.7|179999.7|180091.1|180001.1|180095.4|180005.4|180089|179999|12
1723735960000|2024-08-15 15:32:40|180092.7|180002.7|180078.7|179988.7|180094.4|180004.4|180078.7|179988.7|13
1723735970000|2024-08-15 15:32:50|180069.8|179979.8|180066.3|179976.3|180076.8|179986.8|180065.2|179975.2|15
1723735980000|2024-08-15 15:33:00|180066.2|179976.2|180065.8|179975.8|180070.2|179980.2|180063.8|179973.8|17
1723735990000|2024-08-15 15:33:10|180065.7|179975.7|180071.2|179981.2|180071.8|179981.8|180065.7|179975.7|17
1723736000000|2024-08-15 15:33:20|180068.6|179978.6|180070.4|179980.4|180070.4|179980.4|180068.6|179978.6|5
1723736010000|2024-08-15 15:33:30|180070.9|179980.9|180073.7|179983.7|180077.5|179987.5|180070.9|179980.9|17
1723736020000|2024-08-15 15:33:40|180075.1|179985.1|180074.2|179984.2|180076.5|179986.5|180074|179984|7
1723736030000|2024-08-15 15:33:50|180074.3|179984.3|180070.5|179980.5|180075.9|179985.9|180070.5|179980.5|14
1723736040000|2024-08-15 15:34:00|180074.7|179984.7|180095.4|180005.4|180108.5|180018.5|180060.3|179970.3|27
1723736050000|2024-08-15 15:34:10|180096.7|180006.7|180086.4|179996.4|180098.1|180008.1|180086.4|179996.4|11
1723736060000|2024-08-15 15:34:20|180070.5|179980.5|180065.8|179975.8|180072.2|179982.2|180062.3|179972.3|12
1723736070000|2024-08-15 15:34:30|180065.9|179975.9|180058.4|179968.4|180069.3|179979.3|180052.6|179962.6|22
1723736080000|2024-08-15 15:34:40|180058.5|179968.5|180058.5|179968.5|180058.5|179968.5|180058.5|179968.5|1
1723736100000|2024-08-15 15:35:00|180061.2|179971.2|180059.9|179969.9|180061.3|179971.3|180050.5|179960.5|15
1723736110000|2024-08-15 15:35:10|180059.8|179969.8|180055|179965|180059.8|179969.8|180054.6|179964.6|10
1723736120000|2024-08-15 15:35:20|180055.1|179965.1|180057.8|179967.8|180057.8|179967.8|180053.6|179963.6|11
1723736130000|2024-08-15 15:35:30|180056.4|179966.4|180054.3|179964.3|180057.1|179967.1|180054.3|179964.3|11
1723736140000|2024-08-15 15:35:40|180054.7|179964.7|180072.1|179982.1|180073.1|179983.1|180054.7|179964.7|18
1723736150000|2024-08-15 15:35:50|180071.4|179981.4|180077.3|179987.3|180079.2|179989.2|180071.4|179981.4|9
1723736160000|2024-08-15 15:36:00|180073.4|179983.4|180070.4|179980.4|180075.7|179985.7|180067.5|179977.5|13
1723736170000|2024-08-15 15:36:10|180070.6|179980.6|180069.1|179979.1|180070.6|179980.6|180068|179978|7
1723736180000|2024-08-15 15:36:20|180069|179979|180070.3|179980.3|180070.8|179980.8|180067.4|179977.4|8
1723736190000|2024-08-15 15:36:30|180068.6|179978.6|180067.5|179977.5|180069.5|179979.5|180065.3|179975.3|8
1723736200000|2024-08-15 15:36:40|180066.6|179976.6|180059.7|179969.7|180066.6|179976.6|180057.9|179967.9|8
1723736210000|2024-08-15 15:36:50|180058.5|179968.5|180061.2|179971.2|180061.2|179971.2|180055.9|179965.9|8
1723736220000|2024-08-15 15:37:00|180057.9|179967.9|180042.6|179952.6|180062.1|179972.1|180042.6|179952.6|16
1723736230000|2024-08-15 15:37:10|180044.4|179954.4|180046.6|179956.6|180049.7|179959.7|180044.4|179954.4|9
1723736240000|2024-08-15 15:37:20|180045.4|179955.4|180043.5|179953.5|180045.4|179955.4|180040.3|179950.3|10
1723736250000|2024-08-15 15:37:30|180044.3|179954.3|180044.3|179954.3|180044.3|179954.3|180044.3|179954.3|1
1723736260000|2024-08-15 15:37:40|180044.4|179954.4|180046.6|179956.6|180050.5|179960.5|180044.4|179954.4|6
1723736270000|2024-08-15 15:37:50|180046.8|179956.8|180053.8|179963.8|180055.8|179965.8|180046.8|179956.8|10
1723736280000|2024-08-15 15:38:00|180051.2|179961.2|180053.8|179963.8|180053.8|179963.8|180050.2|179960.2|9
1723736290000|2024-08-15 15:38:10|180055.3|179965.3|180052.8|179962.8|180055.3|179965.3|180048.9|179958.9|12
1723736300000|2024-08-15 15:38:20|180053.3|179963.3|180061.8|179971.8|180067.9|179977.9|180053.3|179963.3|18
1723736310000|2024-08-15 15:38:30|180064.1|179974.1|180066.5|179976.5|180066.6|179976.6|180064|179974|8
1723736320000|2024-08-15 15:38:40|180068.4|179978.4|180068.9|179978.9|180068.9|179978.9|180065.9|179975.9|11
1723736330000|2024-08-15 15:38:50|180068.4|179978.4|180115.2|180025.2|180125.7|180035.7|180068.4|179978.4|23
1723736340000|2024-08-15 15:39:00|180116.1|180026.1|180105.8|180015.8|180116.1|180026.1|180104.1|180014.1|11
1723736350000|2024-08-15 15:39:10|180102.9|180012.9|180111.8|180021.8|180111.8|180021.8|180102.2|180012.2|12
1723736360000|2024-08-15 15:39:20|180113.4|180023.4|180116|180026|180116.2|180026.2|180113.4|180023.4|7
1723736370000|2024-08-15 15:39:30|180115.9|180025.9|180114.8|180024.8|180115.9|180025.9|180111.5|180021.5|7
1723736380000|2024-08-15 15:39:40|180114.9|180024.9|180109.5|180019.5|180114.9|180024.9|180109.5|180019.5|5
1723736390000|2024-08-15 15:39:50|180109.4|180019.4|180119.4|180029.4|180119.5|180029.5|180109.4|180019.4|15
1723736400000|2024-08-15 15:40:00|180119.3|180029.3|180126.9|180036.9|180127.6|180037.6|180114|180024|18
1723736410000|2024-08-15 15:40:10|180123.2|180033.2|180122.1|180032.1|180126.6|180036.6|180121.8|180031.8|15
1723736420000|2024-08-15 15:40:20|180119|180029|180114.7|180024.7|180120.3|180030.3|180114.7|180024.7|12
1723736430000|2024-08-15 15:40:30|180113|180023|180117|180027|180117.5|180027.5|180111|180021|13
1723736440000|2024-08-15 15:40:40|180115|180025|180112|180022|180115|180025|180112|180022|5
1723736450000|2024-08-15 15:40:50|180112.1|180022.1|180107.5|180017.5|180112.9|180022.9|180104.6|180014.6|10
1723736460000|2024-08-15 15:41:00|180105.7|180015.7|180118|180028|180121|180031|180105.7|180015.7|14
1723736470000|2024-08-15 15:41:10|180117.9|180027.9|180116.8|180026.8|180118|180028|180115.8|180025.8|9
1723736480000|2024-08-15 15:41:20|180116|180026|180121.5|180031.5|180123|180033|180116|180026|5
1723736490000|2024-08-15 15:41:30|180124|180034|180122.2|180032.2|180124|180034|180117.8|180027.8|10
1723736500000|2024-08-15 15:41:40|180117.9|180027.9|180114.4|180024.4|180117.9|180027.9|180111.3|180021.3|13
1723736510000|2024-08-15 15:41:50|180115.4|180025.4|180120|180030|180122.3|180032.3|180115.3|180025.3|5
1723736520000|2024-08-15 15:42:00|180118.8|180028.8|180116.8|180026.8|180118.8|180028.8|180106.9|180016.9|10
1723736530000|2024-08-15 15:42:10|180116.9|180026.9|180117.1|180027.1|180117.5|180027.5|180116.6|180026.6|8
1723736540000|2024-08-15 15:42:20|180118.3|180028.3|180110.1|180020.1|180118.3|180028.3|180107.9|180017.9|13
1723736550000|2024-08-15 15:42:30|180109.4|180019.4|180109.5|180019.5|180109.5|180019.5|180102.4|180012.4|7
1723736560000|2024-08-15 15:42:40|180111|180021|180108.2|180018.2|180111.7|180021.7|180107.6|180017.6|13
1723736570000|2024-08-15 15:42:50|180110.7|180020.7|180111.7|180021.7|180112.8|180022.8|180110.2|180020.2|10
1723736580000|2024-08-15 15:43:00|180109.4|180019.4|180109.9|180019.9|180109.9|180019.9|180103.6|180013.6|15
1723736590000|2024-08-15 15:43:10|180107.1|180017.1|180109.5|180019.5|180109.8|180019.8|180107.1|180017.1|5
1723736600000|2024-08-15 15:43:20|180109.2|180019.2|180108|180018|180109.2|180019.2|180107.6|180017.6|7
1723736610000|2024-08-15 15:43:30|180108.8|180018.8|180109.1|180019.1|180109.4|180019.4|180108.8|180018.8|4
1723736620000|2024-08-15 15:43:40|180108.9|180018.9|180109|180019|180109.9|180019.9|180106.2|180016.2|11
1723736630000|2024-08-15 15:43:50|180109.1|180019.1|180110.9|180020.9|180112.1|180022.1|180106.1|180016.1|14
1723736640000|2024-08-15 15:44:00|180108.3|180018.3|180110|180020|180110.6|180020.6|180108.3|180018.3|14
1723736650000|2024-08-15 15:44:10|180110.1|180020.1|180113.4|180023.4|180113.4|180023.4|180110.1|180020.1|6
1723736660000|2024-08-15 15:44:20|180112.6|180022.6|180118.3|180028.3|180118.3|180028.3|180112.6|180022.6|4
1723736670000|2024-08-15 15:44:30|180118.1|180028.1|180119.9|180029.9|180119.9|180029.9|180117.2|180027.2|9
1723736680000|2024-08-15 15:44:40|180117.1|180027.1|180111.6|180021.6|180117.1|180027.1|180111.6|180021.6|9
1723736690000|2024-08-15 15:44:50|180111|180021|180107.3|180017.3|180111|180021|180107.3|180017.3|3
1723736700000|2024-08-15 15:45:00|180103.4|180013.4|180103.3|180013.3|180103.4|180013.4|180100.3|180010.3|10
1723736710000|2024-08-15 15:45:10|180103.4|180013.4|180103.1|180013.1|180103.4|180013.4|180103.1|180013.1|2
1723736720000|2024-08-15 15:45:20|180102.8|180012.8|180100.3|180010.3|180104.2|180014.2|180100|180010|8
1723736730000|2024-08-15 15:45:30|180097.3|180007.3|180098.5|180008.5|180100.8|180010.8|180093.4|180003.4|10
1723736740000|2024-08-15 15:45:40|180094.5|180004.5|180096.3|180006.3|180099|180009|180092.1|180002.1|12
1723736750000|2024-08-15 15:45:50|180097.7|180007.7|180128.3|180038.3|180135.6|180045.6|180097.7|180007.7|21
1723736760000|2024-08-15 15:46:00|180127.4|180037.4|180126.1|180036.1|180131|180041|180124.6|180034.6|12
1723736770000|2024-08-15 15:46:10|180126.2|180036.2|180127.7|180037.7|180132.3|180042.3|180126.1|180036.1|10
1723736780000|2024-08-15 15:46:20|180137.7|180047.7|180132.3|180042.3|180137.7|180047.7|180125.8|180035.8|16
1723736790000|2024-08-15 15:46:30|180135.1|180045.1|180133.6|180043.6|180135.1|180045.1|180133.3|180043.3|6
1723736800000|2024-08-15 15:46:40|180131.7|180041.7|180151.3|180061.3|180161.1|180071.1|180131.7|180041.7|17
1723736810000|2024-08-15 15:46:50|180153.5|180063.5|180145.9|180055.9|180153.5|180063.5|180145.1|180055.1|6
1723736820000|2024-08-15 15:47:00|180147.7|180057.7|180148.5|180058.5|180150.8|180060.8|180146|180056|10
1723736830000|2024-08-15 15:47:10|180147.7|180057.7|180148.5|180058.5|180152.8|180062.8|180144.2|180054.2|15
1723736840000|2024-08-15 15:47:20|180148.4|180058.4|180150.1|180060.1|180150.1|180060.1|180148.3|180058.3|6
1723736850000|2024-08-15 15:47:30|180149.6|180059.6|180144|180054|180149.6|180059.6|180144|180054|6
1723736860000|2024-08-15 15:47:40|180145.8|180055.8|180147.2|180057.2|180147.2|180057.2|180145.6|180055.6|4
1723736870000|2024-08-15 15:47:50|180142.8|180052.8|180144.6|180054.6|180146.7|180056.7|180140.4|180050.4|13
1723736880000|2024-08-15 15:48:00|180149.2|180059.2|180117.3|180027.3|180149.2|180059.2|180108.9|180018.9|21
1723736890000|2024-08-15 15:48:10|180116.6|180026.6|180114.6|180024.6|180116.6|180026.6|180113.9|180023.9|7
1723736900000|2024-08-15 15:48:20|180115.1|180025.1|180118|180028|180119|180029|180114.9|180024.9|10
1723736910000|2024-08-15 15:48:30|180118.1|180028.1|180123.2|180033.2|180123.4|180033.4|180116.4|180026.4|16
1723736920000|2024-08-15 15:48:40|180123|180033|180125.9|180035.9|180128.2|180038.2|180121.5|180031.5|14
1723736930000|2024-08-15 15:48:50|180128.6|180038.6|180129.4|180039.4|180129.4|180039.4|180125.1|180035.1|12
1723736940000|2024-08-15 15:49:00|180129.3|180039.3|180126.4|180036.4|180129.3|180039.3|180126.4|180036.4|9
1723736950000|2024-08-15 15:49:10|180126.3|180036.3|180126.3|180036.3|180126.3|180036.3|180126.3|180036.3|1
1723736960000|2024-08-15 15:49:20|180125.7|180035.7|180126.9|180036.9|180129.6|180039.6|180125.7|180035.7|10
1723736970000|2024-08-15 15:49:30|180127|180037|180132.4|180042.4|180132.4|180042.4|180124.4|180034.4|10
1723736980000|2024-08-15 15:49:40|180129.9|180039.9|180128.2|180038.2|180131.8|180041.8|180127.7|180037.7|9
1723736990000|2024-08-15 15:49:50|180128.1|180038.1|180130.6|180040.6|180130.6|180040.6|180128.1|180038.1|3
1723737000000|2024-08-15 15:50:00|180129|180039|180137.3|180047.3|180138.5|180048.5|180129|180039|9
1723737010000|2024-08-15 15:50:10|180135|180045|180172.2|180082.2|180177.6|180087.6|180135|180045|6
1723737020000|2024-08-15 15:50:20|180176.6|180086.6|180176.6|180086.6|180176.6|180086.6|180176.6|180086.6|1
1723737030000|2024-08-15 15:50:30|180172.1|180082.1|180171.3|180081.3|180172.1|180082.1|180171.3|180081.3|2
1723737040000|2024-08-15 15:50:40|180173.4|180083.4|180177.6|180087.6|180177.6|180087.6|180173|180083|7
1723737050000|2024-08-15 15:50:50|180176.7|180086.7|180170.1|180080.1|180176.7|180086.7|180170.1|180080.1|5
1723737060000|2024-08-15 15:51:00|180171.6|180081.6|180167.4|180077.4|180171.6|180081.6|180165.7|180075.7|8
1723737070000|2024-08-15 15:51:10|180167.6|180077.6|180173.1|180083.1|180173.1|180083.1|180167.6|180077.6|8
1723737080000|2024-08-15 15:51:20|180173.5|180083.5|180172.9|180082.9|180174.8|180084.8|180168.8|180078.8|15
1723737090000|2024-08-15 15:51:30|180172.8|180082.8|180172.4|180082.4|180172.8|180082.8|180169.8|180079.8|7
1723737100000|2024-08-15 15:51:40|180172.3|180082.3|180172|180082|180172.3|180082.3|180172|180082|2
1723737110000|2024-08-15 15:51:50|180172.7|180082.7|180172.8|180082.8|180173.8|180083.8|180172.7|180082.7|4
1723737120000|2024-08-15 15:52:00|180173.6|180083.6|180174.1|180084.1|180174.1|180084.1|180172.6|180082.6|7
1723737130000|2024-08-15 15:52:10|180173.4|180083.4|180168.3|180078.3|180173.8|180083.8|180168.3|180078.3|11
1723737140000|2024-08-15 15:52:20|180167.5|180077.5|180171.7|180081.7|180172.7|180082.7|180167.5|180077.5|13
1723737150000|2024-08-15 15:52:30|180172.4|180082.4|180173.7|180083.7|180173.8|180083.8|180172.4|180082.4|3
1723737160000|2024-08-15 15:52:40|180174.5|180084.5|180113.5|180023.5|180174.5|180084.5|180108.9|180018.9|17
1723737170000|2024-08-15 15:52:50|180113.6|180023.6|180117.1|180027.1|180117.1|180027.1|180113.6|180023.6|7
1723737180000|2024-08-15 15:53:00|180117.2|180027.2|180148.9|180058.9|180148.9|180058.9|180117.2|180027.2|11
1723737190000|2024-08-15 15:53:10|180150.1|180060.1|180149.8|180059.8|180150.2|180060.2|180148.4|180058.4|12
1723737200000|2024-08-15 15:53:20|180150.1|180060.1|180145|180055|180150.1|180060.1|180142.3|180052.3|15
1723737210000|2024-08-15 15:53:30|180143.9|180053.9|180164.2|180074.2|180164.8|180074.8|180143.9|180053.9|9
1723737220000|2024-08-15 15:53:40|180164.8|180074.8|180130.9|180040.9|180171.5|180081.5|180126.8|180036.8|13
1723737230000|2024-08-15 15:53:50|180132|180042|180130.2|180040.2|180132|180042|180129.7|180039.7|6
1723737240000|2024-08-15 15:54:00|180130|180040|180130.6|180040.6|180133|180043|180130|180040|6
1723737250000|2024-08-15 15:54:10|180130.8|180040.8|180133.9|180043.9|180133.9|180043.9|180128.7|180038.7|8
1723737260000|2024-08-15 15:54:20|180134.6|180044.6|180133|180043|180134.6|180044.6|180131.8|180041.8|7
1723737270000|2024-08-15 15:54:30|180131.8|180041.8|180134.3|180044.3|180134.9|180044.9|180131.8|180041.8|10
1723737280000|2024-08-15 15:54:40|180133.5|180043.5|180132.3|180042.3|180133.5|180043.5|180132.3|180042.3|2
1723737290000|2024-08-15 15:54:50|180133.1|180043.1|180130.9|180040.9|180133.3|180043.3|180130.9|180040.9|6
1723737300000|2024-08-15 15:55:00|180131.1|180041.1|180097|180007|180131.1|180041.1|180096.5|180006.5|8
1723737310000|2024-08-15 15:55:10|180093.5|180003.5|180095|180005|180095|180005|180089.1|179999.1|12
1723737320000|2024-08-15 15:55:20|180094.9|180004.9|180092.5|180002.5|180094.9|180004.9|180091.1|180001.1|9
1723737330000|2024-08-15 15:55:30|180091.8|180001.8|180081.4|179991.4|180095.2|180005.2|180080.8|179990.8|10
1723737340000|2024-08-15 15:55:40|180081.2|179991.2|180084.7|179994.7|180084.7|179994.7|180081.2|179991.2|3
1723737350000|2024-08-15 15:55:50|180085.1|179995.1|180087.4|179997.4|180090.6|180000.6|180081.7|179991.7|6
1723737360000|2024-08-15 15:56:00|180086.3|179996.3|180083.4|179993.4|180088.8|179998.8|180083.4|179993.4|7
1723737370000|2024-08-15 15:56:10|180081.6|179991.6|180078.6|179988.6|180084.4|179994.4|180073.8|179983.8|16
1723737380000|2024-08-15 15:56:20|180079.5|179989.5|180078.8|179988.8|180080.9|179990.9|180078.4|179988.4|7
1723737390000|2024-08-15 15:56:30|180077.9|179987.9|180066.7|179976.7|180086.3|179996.3|180066.7|179976.7|9
1723737400000|2024-08-15 15:56:40|180068.4|179978.4|180060.1|179970.1|180072.9|179982.9|180057.9|179967.9|15
1723737410000|2024-08-15 15:56:50|180059.4|179969.4|180060.6|179970.6|180061.2|179971.2|180059.4|179969.4|6
1723737420000|2024-08-15 15:57:00|180060.1|179970.1|180058.6|179968.6|180060.1|179970.1|180057.9|179967.9|4
1723737430000|2024-08-15 15:57:10|180058.2|179968.2|180056.3|179966.3|180058.2|179968.2|180056.1|179966.1|5
1723737440000|2024-08-15 15:57:20|180055.7|179965.7|180057.3|179967.3|180060.4|179970.4|180054.1|179964.1|16
1723737450000|2024-08-15 15:57:30|180057.4|179967.4|180053.4|179963.4|180057.4|179967.4|180052.4|179962.4|12
1723737460000|2024-08-15 15:57:40|180054.4|179964.4|180046.1|179956.1|180054.4|179964.4|180046.1|179956.1|8
1723737470000|2024-08-15 15:57:50|180044.5|179954.5|180005.2|179915.2|180045|179955|180005.2|179915.2|18
1723737480000|2024-08-15 15:58:00|180004.8|179914.8|180003.3|179913.3|180006.2|179916.2|180000|179910|13
1723737490000|2024-08-15 15:58:10|180006.1|179916.1|179959.5|179869.5|180006.1|179916.1|179959.5|179869.5|20
1723737500000|2024-08-15 15:58:20|179948.3|179858.3|179941.6|179851.6|179950.5|179860.5|179939|179849|22
1723737510000|2024-08-15 15:58:30|179944.1|179854.1|179946.8|179856.8|179953.5|179863.5|179940.3|179850.3|14
1723737520000|2024-08-15 15:58:40|179947.9|179857.9|179937.7|179847.7|179955.6|179865.6|179937.6|179847.6|19
1723737530000|2024-08-15 15:58:50|179939.5|179849.5|179940.7|179850.7|179941.5|179851.5|179938.4|179848.4|13
1723737540000|2024-08-15 15:59:00|179944.8|179854.8|179941|179851|179946.5|179856.5|179937.6|179847.6|14
1723737550000|2024-08-15 15:59:10|179943.3|179853.3|179945.4|179855.4|179947.2|179857.2|179942.3|179852.3|12
1723737560000|2024-08-15 15:59:20|179944.9|179854.9|179944.3|179854.3|179950.1|179860.1|179938|179848|12
1723737570000|2024-08-15 15:59:30|179939.1|179849.1|179940.4|179850.4|179943.6|179853.6|179938.7|179848.7|11
1723737580000|2024-08-15 15:59:40|179936.4|179846.4|179941.4|179851.4|179941.8|179851.8|179936.3|179846.3|14
1723737590000|2024-08-15 15:59:50|179940.5|179850.5|179938.6|179848.6|179943.7|179853.7|179938.6|179848.6|15
1723737600000|2024-08-15 16:00:00|179943.9|179853.9|179959.2|179869.2|179979.4|179889.4|179926.6|179836.6|25
1723737610000|2024-08-15 16:00:10|179959.1|179869.1|179960.4|179870.4|179961.7|179871.7|179944.3|179854.3|29
1723737620000|2024-08-15 16:00:20|179962.5|179872.5|179957.1|179867.1|179962.5|179872.5|179950.3|179860.3|15
1723737630000|2024-08-15 16:00:30|179955.3|179865.3|179954.1|179864.1|179955.9|179865.9|179952.6|179862.6|7
1723737640000|2024-08-15 16:00:40|179961.1|179871.1|179958.1|179868.1|179961.1|179871.1|179958.1|179868.1|4
1723737650000|2024-08-15 16:00:50|179957.9|179867.9|179949.9|179859.9|179958.1|179868.1|179945.2|179855.2|13
1723737660000|2024-08-15 16:01:00|179950.4|179860.4|179935.7|179845.7|179950.4|179860.4|179935.7|179845.7|22
1723737670000|2024-08-15 16:01:10|179939|179849|179937.6|179847.6|179942.1|179852.1|179937|179847|21
1723737680000|2024-08-15 16:01:20|179937.4|179847.4|179936.1|179846.1|179941.1|179851.1|179935.5|179845.5|15
1723737690000|2024-08-15 16:01:30|179938.2|179848.2|179939.8|179849.8|179943.2|179853.2|179936.1|179846.1|14
1723737700000|2024-08-15 16:01:40|179937.6|179847.6|179936.5|179846.5|179939.9|179849.9|179930|179840|14
1723737710000|2024-08-15 16:01:50|179936.2|179846.2|179931.6|179841.6|179938.9|179848.9|179931.6|179841.6|11
1723737720000|2024-08-15 16:02:00|179923.5|179833.5|179921|179831|179928|179838|179903.4|179813.4|24
1723737730000|2024-08-15 16:02:10|179931|179841|179904.1|179814.1|179931|179841|179900.4|179810.4|14
1723737740000|2024-08-15 16:02:20|179903.6|179813.6|179905.8|179815.8|179906.1|179816.1|179903.6|179813.6|9
1723737750000|2024-08-15 16:02:30|179905.6|179815.6|179913|179823|179913.3|179823.3|179903.9|179813.9|16
1723737760000|2024-08-15 16:02:40|179912.4|179822.4|179919.1|179829.1|179919.1|179829.1|179912.4|179822.4|9
1723737770000|2024-08-15 16:02:50|179917.6|179827.6|179906.9|179816.9|179917.8|179827.8|179906.2|179816.2|14
1723737780000|2024-08-15 16:03:00|179906.3|179816.3|179907.1|179817.1|179907.3|179817.3|179906.3|179816.3|10
1723737790000|2024-08-15 16:03:10|179906.6|179816.6|179907.1|179817.1|179907.1|179817.1|179906.3|179816.3|6
1723737800000|2024-08-15 16:03:20|179906.3|179816.3|179906.4|179816.4|179906.4|179816.4|179905.7|179815.7|4
1723737810000|2024-08-15 16:03:30|179905.9|179815.9|179912.3|179822.3|179912.3|179822.3|179905.9|179815.9|5
1723737820000|2024-08-15 16:03:40|179911.9|179821.9|179896|179806|179911.9|179821.9|179893.9|179803.9|7
1723737840000|2024-08-15 16:04:00|179893.9|179803.9|179893.9|179803.9|179896|179806|179893.9|179803.9|3
1723737850000|2024-08-15 16:04:10|179894.2|179804.2|179894.2|179804.2|179894.2|179804.2|179894.2|179804.2|1
1723737860000|2024-08-15 16:04:20|179893.6|179803.6|179891.3|179801.3|179893.6|179803.6|179891.3|179801.3|2
1723737870000|2024-08-15 16:04:30|179891.6|179801.6|179895.6|179805.6|179900.5|179810.5|179891.6|179801.6|11
1723737880000|2024-08-15 16:04:40|179895.5|179805.5|179895.9|179805.9|179896.2|179806.2|179894.6|179804.6|9
1723737890000|2024-08-15 16:04:50|179896.2|179806.2|179894.2|179804.2|179896.2|179806.2|179893.5|179803.5|9
1723737900000|2024-08-15 16:05:00|179894.5|179804.5|179893.7|179803.7|179896.1|179806.1|179892.7|179802.7|11
1723737910000|2024-08-15 16:05:10|179894.7|179804.7|179895.6|179805.6|179896.1|179806.1|179894.7|179804.7|3
1723737920000|2024-08-15 16:05:20|179896.4|179806.4|179896.4|179806.4|179896.4|179806.4|179896.4|179806.4|1
1723737930000|2024-08-15 16:05:30|179896.8|179806.8|179894.3|179804.3|179897.1|179807.1|179894.3|179804.3|9
1723737940000|2024-08-15 16:05:40|179892.9|179802.9|179822.7|179732.7|179894.4|179804.4|179818.2|179728.2|15
1723737950000|2024-08-15 16:05:50|179821.2|179731.2|179824.1|179734.1|179825.4|179735.4|179821.2|179731.2|11
1723737960000|2024-08-15 16:06:00|179821.7|179731.7|179827.3|179737.3|179827.8|179737.8|179821.7|179731.7|9
1723737970000|2024-08-15 16:06:10|179815.4|179725.4|179818.5|179728.5|179818.6|179728.6|179815.4|179725.4|9
1723737980000|2024-08-15 16:06:20|179818.7|179728.7|179816.9|179726.9|179822.5|179732.5|179816.9|179726.9|12
1723737990000|2024-08-15 16:06:30|179820.8|179730.8|179817.4|179727.4|179821.6|179731.6|179817.4|179727.4|5
1723738000000|2024-08-15 16:06:40|179817.9|179727.9|179821.6|179731.6|179821.6|179731.6|179817.9|179727.9|4
1723738010000|2024-08-15 16:06:50|179821.9|179731.9|179816.2|179726.2|179821.9|179731.9|179816.2|179726.2|8
1723738020000|2024-08-15 16:07:00|179820.2|179730.2|179819.7|179729.7|179820.8|179730.8|179815.9|179725.9|8
1723738030000|2024-08-15 16:07:10|179820|179730|179820.2|179730.2|179820.2|179730.2|179819.8|179729.8|3
1723738040000|2024-08-15 16:07:20|179820.4|179730.4|179820.2|179730.2|179820.4|179730.4|179819.2|179729.2|10
1723738050000|2024-08-15 16:07:30|179820.4|179730.4|179815.2|179725.2|179820.4|179730.4|179815.2|179725.2|8
1723738060000|2024-08-15 16:07:40|179817.4|179727.4|179819.5|179729.5|179821|179731|179815.2|179725.2|6
1723738070000|2024-08-15 16:07:50|179820.5|179730.5|179820.7|179730.7|179820.7|179730.7|179820.5|179730.5|2
1723738080000|2024-08-15 16:08:00|179821|179731|179820.1|179730.1|179821|179731|179819.5|179729.5|4
1723738090000|2024-08-15 16:08:10|179818.6|179728.6|179823.9|179733.9|179825|179735|179818.6|179728.6|5
1723738100000|2024-08-15 16:08:20|179823.4|179733.4|179824.6|179734.6|179825.4|179735.4|179823.4|179733.4|5
1723738110000|2024-08-15 16:08:30|179822.3|179732.3|179834.4|179744.4|179834.4|179744.4|179822.3|179732.3|12
1723738120000|2024-08-15 16:08:40|179831.5|179741.5|179834.7|179744.7|179835.1|179745.1|179831.5|179741.5|6
1723738130000|2024-08-15 16:08:50|179834.6|179744.6|179913.3|179823.3|179916.4|179826.4|179834.6|179744.6|23
1723738140000|2024-08-15 16:09:00|179913.6|179823.6|179858.5|179768.5|179913.6|179823.6|179855.7|179765.7|14
1723738150000|2024-08-15 16:09:10|179854.7|179764.7|179840.4|179750.4|179862.9|179772.9|179836.8|179746.8|17
1723738160000|2024-08-15 16:09:20|179840|179750|179847.8|179757.8|179848.1|179758.1|179840|179750|7
1723738170000|2024-08-15 16:09:30|179846.8|179756.8|179836.7|179746.7|179846.8|179756.8|179836|179746|12
1723738180000|2024-08-15 16:09:40|179836.9|179746.9|179781.6|179691.6|179842.2|179752.2|179781.6|179691.6|11
1723738190000|2024-08-15 16:09:50|179783.7|179693.7|179774.5|179684.5|179783.7|179693.7|179772.2|179682.2|23
1723738200000|2024-08-15 16:10:00|179774.4|179684.4|179781.3|179691.3|179781.3|179691.3|179767.3|179677.3|15
1723738210000|2024-08-15 16:10:10|179781|179691|179785.8|179695.8|179786.5|179696.5|179781|179691|11
1723738220000|2024-08-15 16:10:20|179786.1|179696.1|179798|179708|179801|179711|179786.1|179696.1|7
1723738230000|2024-08-15 16:10:30|179794.4|179704.4|179793.8|179703.8|179794.4|179704.4|179789.5|179699.5|12
1723738240000|2024-08-15 16:10:40|179793|179703|179795.3|179705.3|179799.6|179709.6|179793|179703|7
1723738250000|2024-08-15 16:10:50|179801.8|179711.8|179801.6|179711.6|179801.8|179711.8|179800.8|179710.8|5
1723738260000|2024-08-15 16:11:00|179801.7|179711.7|179801.3|179711.3|179802.6|179712.6|179796.2|179706.2|9
1723738270000|2024-08-15 16:11:10|179797.2|179707.2|179796.5|179706.5|179802|179712|179796.5|179706.5|4
1723738280000|2024-08-15 16:11:20|179799.2|179709.2|179819.5|179729.5|179833.2|179743.2|179799.2|179709.2|29
1723738290000|2024-08-15 16:11:30|179819.7|179729.7|179825.4|179735.4|179825.8|179735.8|179819.6|179729.6|17
1723738300000|2024-08-15 16:11:40|179825.3|179735.3|179825.2|179735.2|179827.5|179737.5|179822.4|179732.4|9
1723738310000|2024-08-15 16:11:50|179827.4|179737.4|179826.6|179736.6|179831.1|179741.1|179826.6|179736.6|7
1723738320000|2024-08-15 16:12:00|179831.1|179741.1|179842.1|179752.1|179869.4|179779.4|179821.4|179731.4|19
1723738330000|2024-08-15 16:12:10|179849.5|179759.5|179850.3|179760.3|179850.7|179760.7|179848.7|179758.7|7
1723738340000|2024-08-15 16:12:20|179843.8|179753.8|179853.4|179763.4|179853.9|179763.9|179843.8|179753.8|11
1723738350000|2024-08-15 16:12:30|179855.2|179765.2|179851.9|179761.9|179856.1|179766.1|179850.1|179760.1|14
1723738360000|2024-08-15 16:12:40|179851.3|179761.3|179852.8|179762.8|179852.9|179762.9|179850.3|179760.3|6
1723738370000|2024-08-15 16:12:50|179859.5|179769.5|179856|179766|179859.5|179769.5|179853.5|179763.5|8
1723738380000|2024-08-15 16:13:00|179859.3|179769.3|179856|179766|179860.2|179770.2|179851.4|179761.4|5
1723738390000|2024-08-15 16:13:10|179855.7|179765.7|179851.3|179761.3|179856.4|179766.4|179851.3|179761.3|7
1723738400000|2024-08-15 16:13:20|179851|179761|179893.9|179803.9|179893.9|179803.9|179847.8|179757.8|15
1723738410000|2024-08-15 16:13:30|179897.9|179807.9|179881.7|179791.7|179897.9|179807.9|179881.7|179791.7|19
1723738420000|2024-08-15 16:13:40|179878.5|179788.5|179875.6|179785.6|179878.8|179788.8|179869.7|179779.7|11
1723738430000|2024-08-15 16:13:50|179908.6|179818.6|179904.8|179814.8|179913.5|179823.5|179904.2|179814.2|14
1723738440000|2024-08-15 16:14:00|179905.2|179815.2|179907.6|179817.6|179907.6|179817.6|179901.3|179811.3|15
1723738450000|2024-08-15 16:14:10|179909.2|179819.2|179906.8|179816.8|179909.2|179819.2|179903|179813|14
1723738460000|2024-08-15 16:14:20|179906.9|179816.9|179904.5|179814.5|179906.9|179816.9|179904.1|179814.1|7
1723738470000|2024-08-15 16:14:30|179904.6|179814.6|179906|179816|179908.6|179818.6|179903|179813|10
1723738480000|2024-08-15 16:14:40|179906.5|179816.5|179908.6|179818.6|179912.2|179822.2|179906.5|179816.5|11
1723738490000|2024-08-15 16:14:50|179908.1|179818.1|179911.5|179821.5|179911.5|179821.5|179908.1|179818.1|9
1723738500000|2024-08-15 16:15:00|179911.1|179821.1|179907.4|179817.4|179917.7|179827.7|179907.4|179817.4|22
1723738510000|2024-08-15 16:15:10|179905.5|179815.5|179905.1|179815.1|179908.4|179818.4|179903.1|179813.1|11
1723738520000|2024-08-15 16:15:20|179904.6|179814.6|179889.5|179799.5|179904.6|179814.6|179883.8|179793.8|14
1723738530000|2024-08-15 16:15:30|179930.3|179840.3|179919.7|179829.7|179930.5|179840.5|179915.6|179825.6|8
1723738540000|2024-08-15 16:15:40|179919.9|179829.9|179918.6|179828.6|179919.9|179829.9|179917.9|179827.9|4
1723738550000|2024-08-15 16:15:50|179917.5|179827.5|179913.3|179823.3|179918.5|179828.5|179912.3|179822.3|10
1723738560000|2024-08-15 16:16:00|179912|179822|179908.6|179818.6|179912|179822|179908.5|179818.5|8
1723738570000|2024-08-15 16:16:10|179910.7|179820.7|179908.7|179818.7|179910.8|179820.8|179908.6|179818.6|6
1723738580000|2024-08-15 16:16:20|179907.5|179817.5|179904|179814|179907.5|179817.5|179898.6|179808.6|18
1723738590000|2024-08-15 16:16:30|179904.7|179814.7|179906.7|179816.7|179907.1|179817.1|179902.8|179812.8|12
1723738600000|2024-08-15 16:16:40|179906.6|179816.6|179908.2|179818.2|179909.8|179819.8|179906.2|179816.2|8
1723738610000|2024-08-15 16:16:50|179908.4|179818.4|179899.1|179809.1|179909.8|179819.8|179899.1|179809.1|12
1723738620000|2024-08-15 16:17:00|179895.5|179805.5|179905.8|179815.8|179905.8|179815.8|179891.9|179801.9|16
1723738630000|2024-08-15 16:17:10|179907.2|179817.2|179902.5|179812.5|179907.2|179817.2|179899.4|179809.4|10
1723738640000|2024-08-15 16:17:20|179902.6|179812.6|179896.5|179806.5|179902.6|179812.6|179895.9|179805.9|12
1723738650000|2024-08-15 16:17:30|179896.6|179806.6|179895|179805|179896.7|179806.7|179892|179802|6
1723738660000|2024-08-15 16:17:40|179896.6|179806.6|179893.7|179803.7|179896.6|179806.6|179893.7|179803.7|2
1723738670000|2024-08-15 16:17:50|179896.6|179806.6|179929.8|179839.8|179929.8|179839.8|179893.2|179803.2|16
1723738680000|2024-08-15 16:18:00|179931.3|179841.3|179899.4|179809.4|179931.3|179841.3|179898.2|179808.2|14
1723738690000|2024-08-15 16:18:10|179899.5|179809.5|179898|179808|179900.3|179810.3|179892.2|179802.2|11
1723738700000|2024-08-15 16:18:20|179898.5|179808.5|179902.6|179812.6|179905.5|179815.5|179898.5|179808.5|7
1723738710000|2024-08-15 16:18:30|179902.9|179812.9|179905.3|179815.3|179909.5|179819.5|179902.9|179812.9|12
1723738720000|2024-08-15 16:18:40|179905.4|179815.4|179905.7|179815.7|179905.7|179815.7|179905.3|179815.3|4
1723738730000|2024-08-15 16:18:50|179906|179816|179899.9|179809.9|179907|179817|179899.9|179809.9|13
1723738740000|2024-08-15 16:19:00|179900.1|179810.1|179905.2|179815.2|179905.2|179815.2|179900.1|179810.1|8
1723738750000|2024-08-15 16:19:10|179904.7|179814.7|179907|179817|179911.1|179821.1|179904.7|179814.7|10
1723738770000|2024-08-15 16:19:30|179906.1|179816.1|179913.8|179823.8|179918.6|179828.6|179904.7|179814.7|12
1723738780000|2024-08-15 16:19:40|179916.3|179826.3|179920.7|179830.7|179928.1|179838.1|179916.3|179826.3|15
1723738790000|2024-08-15 16:19:50|179918.2|179828.2|179920|179830|179921.1|179831.1|179911.4|179821.4|9
1723738800000|2024-08-15 16:20:00|179919.8|179829.8|179916.8|179826.8|179921.6|179831.6|179910.4|179820.4|5
1723738810000|2024-08-15 16:20:10|179925.7|179835.7|179934.8|179844.8|179939|179849|179925.7|179835.7|12
1723738820000|2024-08-15 16:20:20|179934.5|179844.5|179927.5|179837.5|179934.5|179844.5|179924.8|179834.8|18
1723738830000|2024-08-15 16:20:30|179930.1|179840.1|179932.3|179842.3|179938.3|179848.3|179924.1|179834.1|12
1723738840000|2024-08-15 16:20:40|179931.9|179841.9|179934.6|179844.6|179934.8|179844.8|179929.3|179839.3|6
1723738860000|2024-08-15 16:21:00|179934|179844|179935.1|179845.1|179937|179847|179930.2|179840.2|12
1723738870000|2024-08-15 16:21:10|179937.3|179847.3|179958.7|179868.7|179958.7|179868.7|179929.8|179839.8|14
1723738880000|2024-08-15 16:21:20|179960.4|179870.4|179936.9|179846.9|179961.8|179871.8|179936.9|179846.9|11
1723738890000|2024-08-15 16:21:30|179936.3|179846.3|179943.8|179853.8|179950.2|179860.2|179936.3|179846.3|13
1723738900000|2024-08-15 16:21:40|179950.5|179860.5|179944.4|179854.4|179950.5|179860.5|179944.4|179854.4|5
1723738910000|2024-08-15 16:21:50|179944.3|179854.3|179954.7|179864.7|179957.7|179867.7|179942.7|179852.7|6
1723738920000|2024-08-15 16:22:00|179959.6|179869.6|179951.2|179861.2|179959.6|179869.6|179951.2|179861.2|2
1723738930000|2024-08-15 16:22:10|179953|179863|179954|179864|179954|179864|179953|179863|2
1723738940000|2024-08-15 16:22:20|179955.8|179865.8|179955.4|179865.4|179957.9|179867.9|179955.3|179865.3|5
1723738950000|2024-08-15 16:22:30|179957.9|179867.9|179953.9|179863.9|179957.9|179867.9|179953.9|179863.9|4
1723738960000|2024-08-15 16:22:40|179953.5|179863.5|179955.8|179865.8|179956.9|179866.9|179953.5|179863.5|7
1723738970000|2024-08-15 16:22:50|179957.9|179867.9|179957.9|179867.9|179957.9|179867.9|179957.9|179867.9|1
1723738980000|2024-08-15 16:23:00|179963|179873|180026.7|179936.7|180035.2|179945.2|179963|179873|11
1723738990000|2024-08-15 16:23:10|180020.5|179930.5|180003.6|179913.6|180043.2|179953.2|179999.8|179909.8|13
1723739000000|2024-08-15 16:23:20|180021.5|179931.5|180019.8|179929.8|180023.6|179933.6|180012.5|179922.5|10
1723739010000|2024-08-15 16:23:30|180019.9|179929.9|180022.1|179932.1|180022.1|179932.1|180019.9|179929.9|2
1723739020000|2024-08-15 16:23:40|180019.9|179929.9|180019.4|179929.4|180022.3|179932.3|180017|179927|6
1723739030000|2024-08-15 16:23:50|180024.3|179934.3|180025|179935|180025.6|179935.6|180024.3|179934.3|3
1723739040000|2024-08-15 16:24:00|180025.2|179935.2|180019.6|179929.6|180026.8|179936.8|180019.6|179929.6|4
1723739050000|2024-08-15 16:24:10|180023.1|179933.1|180023.1|179933.1|180024.5|179934.5|180018.6|179928.6|13
1723739060000|2024-08-15 16:24:20|180024.1|179934.1|180022.4|179932.4|180024.1|179934.1|180022|179932|5
1723739070000|2024-08-15 16:24:30|180024.2|179934.2|180023.8|179933.8|180024.2|179934.2|180021.9|179931.9|6
1723739080000|2024-08-15 16:24:40|180024.9|179934.9|180025.1|179935.1|180025.1|179935.1|180024.9|179934.9|3
1723739090000|2024-08-15 16:24:50|180025.4|179935.4|180023.7|179933.7|180025.4|179935.4|180021.7|179931.7|7
1723739100000|2024-08-15 16:25:00|180022|179932|180022.4|179932.4|180024.2|179934.2|180021|179931|10
1723739110000|2024-08-15 16:25:10|180022.6|179932.6|180021.5|179931.5|180024|179934|180021.2|179931.2|8
1723739120000|2024-08-15 16:25:20|180020.5|179930.5|180020.3|179930.3|180022.1|179932.1|180020.3|179930.3|4
1723739130000|2024-08-15 16:25:30|180021.3|179931.3|180021.2|179931.2|180021.4|179931.4|180020.8|179930.8|6
1723739140000|2024-08-15 16:25:40|180021.3|179931.3|180023.7|179933.7|180027.8|179937.8|180020.9|179930.9|7
1723739150000|2024-08-15 16:25:50|180023.8|179933.8|180023.8|179933.8|180023.8|179933.8|180023.8|179933.8|1
1723739160000|2024-08-15 16:26:00|180023.9|179933.9|180083.9|179993.9|180092.1|180002.1|180023.9|179933.9|14
1723739170000|2024-08-15 16:26:10|180083.6|179993.6|180084.2|179994.2|180085.3|179995.3|180083.6|179993.6|3
1723739180000|2024-08-15 16:26:20|180084.1|179994.1|180041.5|179951.5|180084.1|179994.1|180037.9|179947.9|16
1723739190000|2024-08-15 16:26:30|180045.6|179955.6|180044.9|179954.9|180048.7|179958.7|180044.9|179954.9|11
1723739200000|2024-08-15 16:26:40|180045.4|179955.4|180052.3|179962.3|180054.6|179964.6|180045.4|179955.4|7
1723739210000|2024-08-15 16:26:50|180049.7|179959.7|180052.3|179962.3|180052.5|179962.5|180049.7|179959.7|4
1723739220000|2024-08-15 16:27:00|180053.5|179963.5|180073.2|179983.2|180073.2|179983.2|180053.5|179963.5|14
1723739230000|2024-08-15 16:27:10|180070.9|179980.9|180072|179982|180072|179982|180067.2|179977.2|9
1723739240000|2024-08-15 16:27:20|180070|179980|180074.3|179984.3|180074.3|179984.3|180070|179980|4
1723739250000|2024-08-15 16:27:30|180072.3|179982.3|180073.1|179983.1|180081.5|179991.5|180069.6|179979.6|11
1723739260000|2024-08-15 16:27:40|180069.4|179979.4|180067.3|179977.3|180069.4|179979.4|180067.3|179977.3|5
1723739270000|2024-08-15 16:27:50|180070.4|179980.4|180071.5|179981.5|180077.8|179987.8|180068.5|179978.5|13
1723739280000|2024-08-15 16:28:00|180071|179981|180072.3|179982.3|180077.4|179987.4|180071|179981|18
1723739290000|2024-08-15 16:28:10|180072.5|179982.5|180070.9|179980.9|180076.9|179986.9|180070.9|179980.9|11
1723739300000|2024-08-15 16:28:20|180072.9|179982.9|180070.1|179980.1|180073|179983|180070.1|179980.1|5
1723739310000|2024-08-15 16:28:30|180072.4|179982.4|180063.7|179973.7|180072.4|179982.4|180063.7|179973.7|6
1723739320000|2024-08-15 16:28:40|180063.4|179973.4|180044.7|179954.7|180063.5|179973.5|180036.9|179946.9|12
1723739330000|2024-08-15 16:28:50|180041.2|179951.2|180045.8|179955.8|180047.8|179957.8|180041.2|179951.2|8
1723739340000|2024-08-15 16:29:00|180045.9|179955.9|180042.4|179952.4|180045.9|179955.9|180042.4|179952.4|6
1723739350000|2024-08-15 16:29:10|180039.8|179949.8|180045.4|179955.4|180045.4|179955.4|180039.8|179949.8|6
1723739360000|2024-08-15 16:29:20|180046.2|179956.2|180049|179959|180049|179959|180046.2|179956.2|2
1723739370000|2024-08-15 16:29:30|180049.8|179959.8|180055|179965|180055.7|179965.7|180049.8|179959.8|8
1723739380000|2024-08-15 16:29:40|180054.1|179964.1|180049.1|179959.1|180055.8|179965.8|180047.9|179957.9|12
1723739390000|2024-08-15 16:29:50|180052.3|179962.3|180066.2|179976.2|180066.4|179976.4|180052.3|179962.3|9
1723739400000|2024-08-15 16:30:00|180066.3|179976.3|180066.6|179976.6|180067.9|179977.9|180063.8|179973.8|6
1723739410000|2024-08-15 16:30:10|180052.8|179962.8|180053.2|179963.2|180057|179967|180042.2|179952.2|10
1723739420000|2024-08-15 16:30:20|180060.4|179970.4|180060.2|179970.2|180060.6|179970.6|180057.3|179967.3|7
1723739430000|2024-08-15 16:30:30|180060.3|179970.3|180069.3|179979.3|180069.3|179979.3|180060.3|179970.3|16
1723739440000|2024-08-15 16:30:40|180069.2|179979.2|180072.2|179982.2|180072.7|179982.7|180067.8|179977.8|10
1723739450000|2024-08-15 16:30:50|180069.1|179979.1|180077.7|179987.7|180081|179991|180069.1|179979.1|11
1723739460000|2024-08-15 16:31:00|180081|179991|180080|179990|180084.1|179994.1|180079.2|179989.2|11
1723739470000|2024-08-15 16:31:10|180082|179992|180082.7|179992.7|180087.2|179997.2|180082|179992|6
1723739480000|2024-08-15 16:31:20|180086.9|179996.9|180087|179997|180087|179997|180081|179991|10
1723739490000|2024-08-15 16:31:30|180087.2|179997.2|180078.9|179988.9|180087.2|179997.2|180078.4|179988.4|8
1723739500000|2024-08-15 16:31:40|180082.3|179992.3|180087|179997|180090.2|180000.2|180081.6|179991.6|18
1723739510000|2024-08-15 16:31:50|180090.3|180000.3|180088.9|179998.9|180092.7|180002.7|180086.8|179996.8|6
1723739520000|2024-08-15 16:32:00|180088.8|179998.8|180055.2|179965.2|180109|180019|180037.8|179947.8|21
1723739530000|2024-08-15 16:32:10|180055.1|179965.1|180063.6|179973.6|180063.6|179973.6|180053|179963|7
1723739540000|2024-08-15 16:32:20|180053.7|179963.7|180060|179970|180060|179970|180051.5|179961.5|10
1723739550000|2024-08-15 16:32:30|180058.5|179968.5|180081.9|179991.9|180085.4|179995.4|180058.5|179968.5|10
1723739560000|2024-08-15 16:32:40|180081.5|179991.5|180080.4|179990.4|180083|179993|180080.4|179990.4|6
1723739570000|2024-08-15 16:32:50|180080.9|179990.9|180086.6|179996.6|180086.7|179996.7|180080.7|179990.7|11
1723739580000|2024-08-15 16:33:00|180086.5|179996.5|180086.8|179996.8|180088.1|179998.1|180080.7|179990.7|11
1723739590000|2024-08-15 16:33:10|180089.3|179999.3|180081.7|179991.7|180089.3|179999.3|180081.7|179991.7|6
1723739600000|2024-08-15 16:33:20|180081.6|179991.6|180081.5|179991.5|180081.6|179991.6|180081.5|179991.5|2
1723739610000|2024-08-15 16:33:30|180084.5|179994.5|180079.2|179989.2|180084.5|179994.5|180078.4|179988.4|15
1723739620000|2024-08-15 16:33:40|180078.8|179988.8|180079.8|179989.8|180079.9|179989.9|180078.6|179988.6|5
1723739630000|2024-08-15 16:33:50|180082.3|179992.3|180077.9|179987.9|180082.3|179992.3|180077.9|179987.9|5
1723739640000|2024-08-15 16:34:00|180078.3|179988.3|180075.5|179985.5|180082.4|179992.4|180072.6|179982.6|16
1723739650000|2024-08-15 16:34:10|180078.7|179988.7|180080.9|179990.9|180080.9|179990.9|180075.9|179985.9|9
1723739660000|2024-08-15 16:34:20|180083.5|179993.5|180081.3|179991.3|180087|179997|180081.3|179991.3|11
1723739670000|2024-08-15 16:34:30|180081.2|179991.2|180083.8|179993.8|180083.8|179993.8|180081|179991|8
1723739680000|2024-08-15 16:34:40|180080.4|179990.4|180080.4|179990.4|180080.4|179990.4|180080.4|179990.4|1
1723739690000|2024-08-15 16:34:50|180077.3|179987.3|180079|179989|180080.4|179990.4|180077.3|179987.3|7
1723739700000|2024-08-15 16:35:00|180078.9|179988.9|180078.7|179988.7|180081.2|179991.2|180078.3|179988.3|6
1723739710000|2024-08-15 16:35:10|180081.2|179991.2|180077.1|179987.1|180081.2|179991.2|180075.5|179985.5|8
1723739720000|2024-08-15 16:35:20|180074.9|179984.9|180075.6|179985.6|180077.2|179987.2|180074.9|179984.9|4
1723739740000|2024-08-15 16:35:40|180076.5|179986.5|180075.3|179985.3|180077.4|179987.4|180073.7|179983.7|8
1723739750000|2024-08-15 16:35:50|180073.9|179983.9|180074.8|179984.8|180074.8|179984.8|180072|179982|7
1723739760000|2024-08-15 16:36:00|180071.1|179981.1|180073|179983|180074.4|179984.4|180071.1|179981.1|5
1723739770000|2024-08-15 16:36:10|180074.6|179984.6|180073|179983|180074.6|179984.6|180073|179983|2
1723739780000|2024-08-15 16:36:20|180073.2|179983.2|180073.2|179983.2|180073.2|179983.2|180073.2|179983.2|1
1723739790000|2024-08-15 16:36:30|180070.5|179980.5|180075.5|179985.5|180075.5|179985.5|180070.5|179980.5|2
1723739800000|2024-08-15 16:36:40|180076.3|179986.3|180071.3|179981.3|180076.3|179986.3|180068.6|179978.6|8
1723739810000|2024-08-15 16:36:50|180075|179985|180075.8|179985.8|180075.8|179985.8|180074.7|179984.7|3
1723739820000|2024-08-15 16:37:00|180075.7|179985.7|180077.3|179987.3|180077.4|179987.4|180073.4|179983.4|8
1723739830000|2024-08-15 16:37:10|180074.2|179984.2|180087.3|179997.3|180090.6|180000.6|180070.4|179980.4|12
1723739840000|2024-08-15 16:37:20|180087.9|179997.9|180085|179995|180089|179999|180085|179995|6
1723739850000|2024-08-15 16:37:30|180084.9|179994.9|180084.5|179994.5|180084.9|179994.9|180084.5|179994.5|2
1723739860000|2024-08-15 16:37:40|180087.8|179997.8|180087.8|179997.8|180087.8|179997.8|180087.8|179997.8|1
1723739870000|2024-08-15 16:37:50|180089.6|179999.6|180092.2|180002.2|180092.2|180002.2|180089.5|179999.5|6
1723739880000|2024-08-15 16:38:00|180092.7|180002.7|180106.5|180016.5|180114.6|180024.6|180092.7|180002.7|11
1723739890000|2024-08-15 16:38:10|180110.5|180020.5|180110.5|180020.5|180112.5|180022.5|180104.8|180014.8|13
1723739900000|2024-08-15 16:38:20|180111.4|180021.4|180110.9|180020.9|180111.5|180021.5|180110.8|180020.8|4
1723739910000|2024-08-15 16:38:30|180111|180021|180109.6|180019.6|180111.4|180021.4|180109.5|180019.5|7
1723739920000|2024-08-15 16:38:40|180109.7|180019.7|180109.3|180019.3|180110.7|180020.7|180109.3|180019.3|7
1723739930000|2024-08-15 16:38:50|180109.4|180019.4|180113.3|180023.3|180116.8|180026.8|180109.4|180019.4|12
1723739950000|2024-08-15 16:39:10|180107.4|180017.4|180106.5|180016.5|180107.5|180017.5|180106.5|180016.5|4
1723739960000|2024-08-15 16:39:20|180109.2|180019.2|180106.4|180016.4|180109.2|180019.2|180106.4|180016.4|2
1723739970000|2024-08-15 16:39:30|180109.2|180019.2|180110|180020|180113.2|180023.2|180106.4|180016.4|8
1723739980000|2024-08-15 16:39:40|180109.9|180019.9|180109.8|180019.8|180109.9|180019.9|180108.9|180018.9|3
1723739990000|2024-08-15 16:39:50|180109.9|180019.9|180109.1|180019.1|180111.9|180021.9|180109|180019|4
1723740000000|2024-08-15 16:40:00|180112.5|180022.5|180115.4|180025.4|180118|180028|180112.5|180022.5|8
1723740010000|2024-08-15 16:40:10|180113.7|180023.7|180114.4|180024.4|180117.7|180027.7|180113.7|180023.7|6
1723740020000|2024-08-15 16:40:20|180115.3|180025.3|180113.6|180023.6|180115.6|180025.6|180113.6|180023.6|9
1723740030000|2024-08-15 16:40:30|180113.5|180023.5|180107.2|180017.2|180113.5|180023.5|180107|180017|5
1723740040000|2024-08-15 16:40:40|180107.3|180017.3|180110.5|180020.5|180111.9|180021.9|180107.3|180017.3|10
1723740050000|2024-08-15 16:40:50|180110.4|180020.4|180114.8|180024.8|180117.8|180027.8|180108.4|180018.4|16
1723740060000|2024-08-15 16:41:00|180113.8|180023.8|180114|180024|180118.6|180028.6|180113|180023|14
1723740070000|2024-08-15 16:41:10|180117.4|180027.4|180140.5|180050.5|180140.5|180050.5|180116.6|180026.6|15
1723740080000|2024-08-15 16:41:20|180141.4|180051.4|180138.1|180048.1|180142.3|180052.3|180137.8|180047.8|7
1723740090000|2024-08-15 16:41:30|180139|180049|180154.2|180064.2|180157.4|180067.4|180139|180049|14
1723740100000|2024-08-15 16:41:40|180156.1|180066.1|180144.8|180054.8|180156.1|180066.1|180134.8|180044.8|10
1723740110000|2024-08-15 16:41:50|180142.1|180052.1|180140.8|180050.8|180142.1|180052.1|180140.6|180050.6|6
1723740120000|2024-08-15 16:42:00|180140.7|180050.7|180137.9|180047.9|180140.7|180050.7|180135.3|180045.3|13
1723740130000|2024-08-15 16:42:10|180111.1|180021.1|180108.2|180018.2|180112.6|180022.6|180105.6|180015.6|12
1723740140000|2024-08-15 16:42:20|180107.4|180017.4|180114.4|180024.4|180114.5|180024.5|180107.4|180017.4|10
1723740150000|2024-08-15 16:42:30|180113.9|180023.9|180111.1|180021.1|180113.9|180023.9|180111.1|180021.1|3
1723740160000|2024-08-15 16:42:40|180111.6|180021.6|180112.6|180022.6|180112.9|180022.9|180111|180021|7
1723740170000|2024-08-15 16:42:50|180112.3|180022.3|180115.5|180025.5|180115.5|180025.5|180112.3|180022.3|2
1723740180000|2024-08-15 16:43:00|180112.1|180022.1|180111.2|180021.2|180112.1|180022.1|180111.2|180021.2|3
1723740190000|2024-08-15 16:43:10|180115.7|180025.7|180098.4|180008.4|180115.7|180025.7|180098.4|180008.4|12
1723740200000|2024-08-15 16:43:20|180092.3|180002.3|180093.7|180003.7|180096.8|180006.8|180092.3|180002.3|5
1723740210000|2024-08-15 16:43:30|180093.8|180003.8|180096|180006|180098.8|180008.8|180093.8|180003.8|7
1723740220000|2024-08-15 16:43:40|180096.2|180006.2|180096.3|180006.3|180096.3|180006.3|180096.1|180006.1|4
1723740230000|2024-08-15 16:43:50|180096.2|180006.2|180096.5|180006.5|180097.3|180007.3|180096.2|180006.2|4
1723740240000|2024-08-15 16:44:00|180096.4|180006.4|180096.3|180006.3|180096.4|180006.4|180096.3|180006.3|2
1723740250000|2024-08-15 16:44:10|180098.5|180008.5|180097.2|180007.2|180099.8|180009.8|180095.4|180005.4|12
1723740260000|2024-08-15 16:44:20|180097.3|180007.3|180096.1|180006.1|180097.3|180007.3|180094.9|180004.9|5
1723740270000|2024-08-15 16:44:30|180094.3|180004.3|180095.5|180005.5|180095.5|180005.5|180094.3|180004.3|2
1723740280000|2024-08-15 16:44:40|180094.3|180004.3|180094.1|180004.1|180095.3|180005.3|180093.1|180003.1|6
1723740290000|2024-08-15 16:44:50|180094.2|180004.2|180097.4|180007.4|180098.8|180008.8|180094.2|180004.2|10
1723740300000|2024-08-15 16:45:00|180097.6|180007.6|180101.8|180011.8|180102.3|180012.3|180097.6|180007.6|7
1723740310000|2024-08-15 16:45:10|180098.6|180008.6|180118.9|180028.9|180118.9|180028.9|180095.9|180005.9|6
1723740320000|2024-08-15 16:45:20|180118.3|180028.3|180119.9|180029.9|180119.9|180029.9|180113.4|180023.4|10
1723740330000|2024-08-15 16:45:30|180122.2|180032.2|180117.3|180027.3|180124|180034|180117.3|180027.3|9
1723740340000|2024-08-15 16:45:40|180105.4|180015.4|180099.2|180009.2|180106.5|180016.5|180099.2|180009.2|10
1723740350000|2024-08-15 16:45:50|180099.1|180009.1|180101|180011|180101|180011|180098.4|180008.4|8
1723740360000|2024-08-15 16:46:00|180100.2|180010.2|180052.6|179962.6|180100.2|180010.2|180042.4|179952.4|23
1723740370000|2024-08-15 16:46:10|180053.4|179963.4|180054.4|179964.4|180054.4|179964.4|180053.4|179963.4|3
1723740380000|2024-08-15 16:46:20|180053.6|179963.6|180053.6|179963.6|180053.6|179963.6|180053.6|179963.6|1
1723740390000|2024-08-15 16:46:30|180055.6|179965.6|180052.9|179962.9|180055.6|179965.6|180052.8|179962.8|8
1723740400000|2024-08-15 16:46:40|180050.3|179960.3|180055.8|179965.8|180055.8|179965.8|180048.8|179958.8|7
1723740410000|2024-08-15 16:46:50|180056|179966|180050.2|179960.2|180056|179966|180047.4|179957.4|12
1723740420000|2024-08-15 16:47:00|180053.9|179963.9|180054.1|179964.1|180054.1|179964.1|180053.9|179963.9|2
1723740430000|2024-08-15 16:47:10|180054.3|179964.3|180059.6|179969.6|180064.8|179974.8|180053.5|179963.5|8
1723740440000|2024-08-15 16:47:20|180054.6|179964.6|180062.7|179972.7|180062.7|179972.7|180054.6|179964.6|4
1723740450000|2024-08-15 16:47:30|180065.6|179975.6|180056.4|179966.4|180066.3|179976.3|180056.4|179966.4|12
1723740460000|2024-08-15 16:47:40|180055.8|179965.8|180056.2|179966.2|180058.5|179968.5|180054.7|179964.7|14
1723740470000|2024-08-15 16:47:50|180056.5|179966.5|180056.9|179966.9|180056.9|179966.9|180052.9|179962.9|4
1723740480000|2024-08-15 16:48:00|180052.8|179962.8|180055.7|179965.7|180055.7|179965.7|180052.8|179962.8|3
1723740490000|2024-08-15 16:48:10|180054.7|179964.7|180056.4|179966.4|180056.4|179966.4|180051.4|179961.4|6
1723740500000|2024-08-15 16:48:20|180053.2|179963.2|180053.7|179963.7|180055.7|179965.7|180053|179963|7
1723740510000|2024-08-15 16:48:30|180054.4|179964.4|180053.5|179963.5|180054.4|179964.4|180053.5|179963.5|4
1723740520000|2024-08-15 16:48:40|180053.2|179963.2|180052.7|179962.7|180053.5|179963.5|180052.5|179962.5|5
1723740530000|2024-08-15 16:48:50|180052.1|179962.1|180053.5|179963.5|180055.4|179965.4|180052.1|179962.1|7
1723740540000|2024-08-15 16:49:00|180050.8|179960.8|180053.4|179963.4|180053.4|179963.4|180050.8|179960.8|3
1723740550000|2024-08-15 16:49:10|180052.7|179962.7|180052.1|179962.1|180053|179963|180048.5|179958.5|6
1723740560000|2024-08-15 16:49:20|180050.4|179960.4|180049.6|179959.6|180052.1|179962.1|180047.3|179957.3|10
1723740570000|2024-08-15 16:49:30|180046.1|179956.1|180043.5|179953.5|180046.1|179956.1|180042|179952|11
1723740580000|2024-08-15 16:49:40|180043.8|179953.8|180047.3|179957.3|180047.3|179957.3|180041.8|179951.8|8
1723740600000|2024-08-15 16:50:00|180048.7|179958.7|180048.5|179958.5|180049.6|179959.6|180047.3|179957.3|6
1723740610000|2024-08-15 16:50:10|180045.2|179955.2|180048.3|179958.3|180048.3|179958.3|180043.7|179953.7|7
1723740620000|2024-08-15 16:50:20|180048.5|179958.5|180052.7|179962.7|180052.7|179962.7|180048.4|179958.4|20
1723740630000|2024-08-15 16:50:30|180050.2|179960.2|180034.9|179944.9|180050.2|179960.2|180031.8|179941.8|14
1723740640000|2024-08-15 16:50:40|180040.1|179950.1|180042.1|179952.1|180044.4|179954.4|180040.1|179950.1|6
1723740650000|2024-08-15 16:50:50|180042.4|179952.4|180040.5|179950.5|180046.5|179956.5|180040.3|179950.3|8
1723740660000|2024-08-15 16:51:00|180040.3|179950.3|180041.2|179951.2|180047.4|179957.4|180040.2|179950.2|11
1723740670000|2024-08-15 16:51:10|180043.6|179953.6|180039.3|179949.3|180043.6|179953.6|180039.3|179949.3|7
1723740680000|2024-08-15 16:51:20|180037.3|179947.3|180031.8|179941.8|180037.3|179947.3|180031.8|179941.8|9
1723740690000|2024-08-15 16:51:30|180033.9|179943.9|180031.1|179941.1|180033.9|179943.9|180030.8|179940.8|5
1723740700000|2024-08-15 16:51:40|180035.2|179945.2|180037.7|179947.7|180039.9|179949.9|180035.2|179945.2|9
1723740710000|2024-08-15 16:51:50|180037|179947|180026.2|179936.2|180037.4|179947.4|180025.2|179935.2|10
1723740720000|2024-08-15 16:52:00|180027.4|179937.4|180030.5|179940.5|180030.5|179940.5|180026.5|179936.5|7
1723740730000|2024-08-15 16:52:10|180028.4|179938.4|180028.4|179938.4|180030.5|179940.5|180028.4|179938.4|3
1723740740000|2024-08-15 16:52:20|180021.4|179931.4|180008|179918|180021.4|179931.4|180004.6|179914.6|13
1723740750000|2024-08-15 16:52:30|180010.2|179920.2|180036.4|179946.4|180052.4|179962.4|180010.2|179920.2|16
1723740760000|2024-08-15 16:52:40|180038.1|179948.1|180037.6|179947.6|180038.1|179948.1|180037.6|179947.6|3
1723740770000|2024-08-15 16:52:50|180039.9|179949.9|180051|179961|180066.9|179976.9|180039.9|179949.9|11
1723740780000|2024-08-15 16:53:00|180052|179962|180047.7|179957.7|180052|179962|180045.2|179955.2|5
1723740790000|2024-08-15 16:53:10|180048.6|179958.6|180050.9|179960.9|180052.9|179962.9|180048.6|179958.6|8
1723740800000|2024-08-15 16:53:20|180051|179961|180048|179958|180052.1|179962.1|180048|179958|9
1723740810000|2024-08-15 16:53:30|180050|179960|180050.3|179960.3|180051.1|179961.1|180050|179960|4
1723740820000|2024-08-15 16:53:40|180049.9|179959.9|180045.9|179955.9|180049.9|179959.9|180045.7|179955.7|5
1723740830000|2024-08-15 16:53:50|180045.7|179955.7|180043.8|179953.8|180045.7|179955.7|180043.8|179953.8|4
1723740840000|2024-08-15 16:54:00|180045.5|179955.5|180045.5|179955.5|180045.5|179955.5|180045.5|179955.5|1
1723740850000|2024-08-15 16:54:10|180045.4|179955.4|180045.3|179955.3|180045.4|179955.4|180043.1|179953.1|8
1723740860000|2024-08-15 16:54:20|180045.4|179955.4|180045|179955|180045.4|179955.4|180042.2|179952.2|6
1723740870000|2024-08-15 16:54:30|180046.3|179956.3|180041.1|179951.1|180046.3|179956.3|180041.1|179951.1|4
1723740880000|2024-08-15 16:54:40|180042.7|179952.7|180042.7|179952.7|180042.7|179952.7|180042.7|179952.7|1
1723740890000|2024-08-15 16:54:50|180043|179953|180025.9|179935.9|180043|179953|180012.4|179922.4|19
1723740900000|2024-08-15 16:55:00|180027.9|179937.9|180022.9|179932.9|180027.9|179937.9|180020.1|179930.1|13
1723740910000|2024-08-15 16:55:10|180022.1|179932.1|180017.9|179927.9|180022.3|179932.3|180016.1|179926.1|10
1723740920000|2024-08-15 16:55:20|180016.5|179926.5|180038.1|179948.1|180039.8|179949.8|180016.5|179926.5|6
1723740930000|2024-08-15 16:55:30|180038|179948|180038|179948|180038|179948|180038|179948|1
1723740940000|2024-08-15 16:55:40|180036.3|179946.3|180036.3|179946.3|180036.3|179946.3|180036.3|179946.3|1
1723740950000|2024-08-15 16:55:50|180036|179946|180037.8|179947.8|180037.8|179947.8|180036|179946|2
1723740960000|2024-08-15 16:56:00|180037|179947|180045.5|179955.5|180045.5|179955.5|180033.9|179943.9|5
1723740970000|2024-08-15 16:56:10|180046|179956|180041.9|179951.9|180046|179956|180041.9|179951.9|2
1723740980000|2024-08-15 16:56:20|180041.8|179951.8|180050.1|179960.1|180050.6|179960.6|180041.8|179951.8|8
1723740990000|2024-08-15 16:56:30|180050|179960|180050.6|179960.6|180050.6|179960.6|180050|179960|2
1723741000000|2024-08-15 16:56:40|180051.9|179961.9|180033.9|179943.9|180051.9|179961.9|180033.9|179943.9|5
1723741010000|2024-08-15 16:56:50|180035|179945|180043|179953|180044.5|179954.5|180035|179945|16
1723741020000|2024-08-15 16:57:00|180043.1|179953.1|180042.3|179952.3|180043.2|179953.2|180042.3|179952.3|4
1723741030000|2024-08-15 16:57:10|180041.6|179951.6|180041.3|179951.3|180043.2|179953.2|180041.3|179951.3|5
1723741040000|2024-08-15 16:57:20|180041.4|179951.4|180046.1|179956.1|180046.1|179956.1|180041.4|179951.4|5
1723741050000|2024-08-15 16:57:30|180044.5|179954.5|180036.9|179946.9|180044.5|179954.5|180033.2|179943.2|8
1723741060000|2024-08-15 16:57:40|180036.7|179946.7|180037|179947|180037|179947|180036.7|179946.7|2
1723741070000|2024-08-15 16:57:50|180037.3|179947.3|180037.5|179947.5|180037.5|179947.5|180037.3|179947.3|2
1723741080000|2024-08-15 16:58:00|180037.8|179947.8|180044.4|179954.4|180044.4|179954.4|180037.8|179947.8|8
1723741090000|2024-08-15 16:58:10|180044.3|179954.3|180042.5|179952.5|180044.3|179954.3|180042.5|179952.5|2
1723741100000|2024-08-15 16:58:20|180042.3|179952.3|180037.3|179947.3|180042.3|179952.3|180037.3|179947.3|2
1723741110000|2024-08-15 16:58:30|180035.4|179945.4|180034.7|179944.7|180035.6|179945.6|180034.7|179944.7|7
1723741140000|2024-08-15 16:59:00|180036.9|179946.9|180037.4|179947.4|180037.4|179947.4|180035.4|179945.4|6
1723741150000|2024-08-15 16:59:10|180037.3|179947.3|180032.6|179942.6|180038.6|179948.6|180029.9|179939.9|13
1723741160000|2024-08-15 16:59:20|180032|179942|180034.1|179944.1|180034.1|179944.1|180032|179942|4
1723741170000|2024-08-15 16:59:30|180032|179942|180034.1|179944.1|180034.1|179944.1|180032|179942|2
1723741180000|2024-08-15 16:59:40|180036.5|179946.5|180035.4|179945.4|180036.5|179946.5|180035.2|179945.2|4
1723741190000|2024-08-15 16:59:50|180035.2|179945.2|180036|179946|180036.4|179946.4|180035.2|179945.2|4
1723741200000|2024-08-15 17:00:00|180035.8|179945.8|180033|179943|180036|179946|180033|179943|5
1723741210000|2024-08-15 17:00:10|180030|179940|180031.8|179941.8|180031.8|179941.8|180030|179940|2
1723741220000|2024-08-15 17:00:20|180032.4|179942.4|180034.4|179944.4|180034.9|179944.9|180032.4|179942.4|6
1723741230000|2024-08-15 17:00:30|180036|179946|180033|179943|180036|179946|180029.6|179939.6|9
1723741240000|2024-08-15 17:00:40|180031.8|179941.8|180052.9|179962.9|180056.6|179966.6|180029.5|179939.5|10
1723741250000|2024-08-15 17:00:50|180055.9|179965.9|180057.3|179967.3|180059.4|179969.4|180055.9|179965.9|9
1723741260000|2024-08-15 17:01:00|180059.4|179969.4|180059.4|179969.4|180059.4|179969.4|180057.3|179967.3|5
1723741270000|2024-08-15 17:01:10|180057.3|179967.3|180054.7|179964.7|180063|179973|180054.7|179964.7|17
1723741280000|2024-08-15 17:01:20|180052.8|179962.8|180055.1|179965.1|180064.1|179974.1|180050.2|179960.2|17
1723741290000|2024-08-15 17:01:30|180054|179964|180051.3|179961.3|180054|179964|180051.3|179961.3|4
1723741300000|2024-08-15 17:01:40|180051.2|179961.2|180049.6|179959.6|180051.2|179961.2|180049.6|179959.6|2
1723741320000|2024-08-15 17:02:00|180049.5|179959.5|180050|179960|180052.6|179962.6|180049.5|179959.5|9
1723741330000|2024-08-15 17:02:10|180051|179961|180047.7|179957.7|180052.9|179962.9|180047.3|179957.3|9
1723741340000|2024-08-15 17:02:20|180046.5|179956.5|180053.7|179963.7|180053.8|179963.8|180040.2|179950.2|14
1723741350000|2024-08-15 17:02:30|180056.3|179966.3|180060.9|179970.9|180069|179979|180056.3|179966.3|18
1723741360000|2024-08-15 17:02:40|180061.1|179971.1|180061.1|179971.1|180061.1|179971.1|180061.1|179971.1|1
1723741370000|2024-08-15 17:02:50|180059.4|179969.4|180055.3|179965.3|180060.9|179970.9|180055.3|179965.3|14
1723741380000|2024-08-15 17:03:00|180054|179964|180065.8|179975.8|180065.8|179975.8|180053.2|179963.2|14
1723741390000|2024-08-15 17:03:10|180068.9|179978.9|180071.3|179981.3|180071.3|179981.3|180068.9|179978.9|3
1723741400000|2024-08-15 17:03:20|180071|179981|180073.8|179983.8|180073.9|179983.9|180071|179981|6
1723741410000|2024-08-15 17:03:30|180069|179979|180067.8|179977.8|180069|179979|180064.8|179974.8|5
1723741420000|2024-08-15 17:03:40|180067.9|179977.9|180071.2|179981.2|180071.2|179981.2|180065.8|179975.8|6
1723741430000|2024-08-15 17:03:50|180071.3|179981.3|180094.1|180004.1|180100.9|180010.9|180071.3|179981.3|10
1723741440000|2024-08-15 17:04:00|180093.3|180003.3|180093.9|180003.9|180095.6|180005.6|180093.3|180003.3|6
1723741450000|2024-08-15 17:04:10|180093.6|180003.6|180092.8|180002.8|180098.5|180008.5|180090.1|180000.1|11
1723741470000|2024-08-15 17:04:30|180096.9|180006.9|180094.7|180004.7|180096.9|180006.9|180094.7|180004.7|2
1723741480000|2024-08-15 17:04:40|180095.5|180005.5|180098.7|180008.7|180101.2|180011.2|180095.5|180005.5|6
1723741490000|2024-08-15 17:04:50|180098.6|180008.6|180095.4|180005.4|180098.6|180008.6|180095.4|180005.4|4
1723741500000|2024-08-15 17:05:00|180095.2|180005.2|180089.8|179999.8|180095.2|180005.2|180089.8|179999.8|7
1723741510000|2024-08-15 17:05:10|180089.7|179999.7|180089.6|179999.6|180093.3|180003.3|180087.5|179997.5|14
1723741520000|2024-08-15 17:05:20|180090.1|180000.1|180090|180000|180090.1|180000.1|180090|180000|2
1723741530000|2024-08-15 17:05:30|180089.5|179999.5|180089.7|179999.7|180090.9|180000.9|180089.4|179999.4|4
1723741540000|2024-08-15 17:05:40|180089.1|179999.1|180089.5|179999.5|180091.4|180001.4|180089|179999|5
1723741550000|2024-08-15 17:05:50|180090.8|180000.8|180088|179998|180090.8|180000.8|180087.5|179997.5|7
1723741560000|2024-08-15 17:06:00|180088.7|179998.7|180088.7|179998.7|180088.7|179998.7|180088.7|179998.7|1
1723741570000|2024-08-15 17:06:10|180085.1|179995.1|180093.3|180003.3|180095.6|180005.6|180085.1|179995.1|11
1723741580000|2024-08-15 17:06:20|180092.8|180002.8|180093.3|180003.3|180095.3|180005.3|180092.8|180002.8|7
1723741590000|2024-08-15 17:06:30|180093.9|180003.9|180088.1|179998.1|180093.9|180003.9|180087.8|179997.8|4
1723741600000|2024-08-15 17:06:40|180088.2|179998.2|180090.4|180000.4|180091|180001|180088.2|179998.2|6
1723741610000|2024-08-15 17:06:50|180089.4|179999.4|180089.5|179999.5|180089.8|179999.8|180086.8|179996.8|4
1723741620000|2024-08-15 17:07:00|180088.2|179998.2|180088.7|179998.7|180088.7|179998.7|180088.2|179998.2|2
1723741630000|2024-08-15 17:07:10|180088.6|179998.6|180088.6|179998.6|180088.6|179998.6|180088.6|179998.6|1
1723741640000|2024-08-15 17:07:20|180087.4|179997.4|180092.2|180002.2|180092.2|180002.2|180087.4|179997.4|4
1723741650000|2024-08-15 17:07:30|180092.1|180002.1|180093.5|180003.5|180093.5|180003.5|180091|180001|6
1723741660000|2024-08-15 17:07:40|180096.5|180006.5|180094.4|180004.4|180096.7|180006.7|180093.9|180003.9|10
1723741670000|2024-08-15 17:07:50|180094.3|180004.3|180093.4|180003.4|180094.3|180004.3|180093.4|180003.4|4
1723741690000|2024-08-15 17:08:10|180093|180003|180089.2|179999.2|180093|180003|180088|179998|5
1723741700000|2024-08-15 17:08:20|180087.9|179997.9|180090.4|180000.4|180090.7|180000.7|180087.9|179997.9|5
1723741710000|2024-08-15 17:08:30|180092.5|180002.5|180090.9|180000.9|180092.5|180002.5|180090.8|180000.8|3
1723741740000|2024-08-15 17:09:00|180092.3|180002.3|180093.3|180003.3|180095.2|180005.2|180089.4|179999.4|10
1723741750000|2024-08-15 17:09:10|180093.2|180003.2|180091.8|180001.8|180093.2|180003.2|180091.8|180001.8|3
1723741760000|2024-08-15 17:09:20|180091.2|180001.2|180090.5|180000.5|180092.7|180002.7|180090.5|180000.5|6
1723741770000|2024-08-15 17:09:30|180092.1|180002.1|180092.5|180002.5|180092.5|180002.5|180092.1|180002.1|2
1723741780000|2024-08-15 17:09:40|180091.6|180001.6|180089.8|179999.8|180091.6|180001.6|180089.8|179999.8|2
1723741800000|2024-08-15 17:10:00|180089.6|179999.6|180087.7|179997.7|180089.6|179999.6|180086.5|179996.5|8
1723741810000|2024-08-15 17:10:10|180089.2|179999.2|180086.3|179996.3|180091.1|180001.1|180086|179996|8
1723741820000|2024-08-15 17:10:20|180086.2|179996.2|180086.2|179996.2|180086.2|179996.2|180086.2|179996.2|1
1723741830000|2024-08-15 17:10:30|180087.7|179997.7|180090.6|180000.6|180090.9|180000.9|180087.7|179997.7|6
1723741840000|2024-08-15 17:10:40|180090.7|180000.7|180088.9|179998.9|180090.7|180000.7|180088.8|179998.8|3
1723741850000|2024-08-15 17:10:50|180091.8|180001.8|180089.6|179999.6|180092.1|180002.1|180089.5|179999.5|6
1723741860000|2024-08-15 17:11:00|180089.7|179999.7|180089.7|179999.7|180089.7|179999.7|180089.7|179999.7|1
1723741870000|2024-08-15 17:11:10|180089.9|179999.9|180089.9|179999.9|180089.9|179999.9|180089.9|179999.9|1
1723741880000|2024-08-15 17:11:20|180092|180002|180102.4|180012.4|180104.4|180014.4|180089.8|179999.8|11
1723741890000|2024-08-15 17:11:30|180105.1|180015.1|180105.1|180015.1|180105.1|180015.1|180105.1|180015.1|1
1723741900000|2024-08-15 17:11:40|180102.4|180012.4|180071.8|179981.8|180102.4|180012.4|180071.6|179981.6|7
1723741910000|2024-08-15 17:11:50|180071.9|179981.9|180073.4|179983.4|180076.8|179986.8|180071.9|179981.9|11
1723741920000|2024-08-15 17:12:00|180073|179983|180075.8|179985.8|180076.3|179986.3|180073|179983|7
1723741930000|2024-08-15 17:12:10|180075.6|179985.6|180075.7|179985.7|180075.7|179985.7|180075.6|179985.6|2
1723741940000|2024-08-15 17:12:20|180072.4|179982.4|180072.3|179982.3|180072.4|179982.4|180072.3|179982.3|2
1723741950000|2024-08-15 17:12:30|180074.9|179984.9|180072|179982|180074.9|179984.9|180071.7|179981.7|8
1723741960000|2024-08-15 17:12:40|180069.6|179979.6|180073|179983|180073.7|179983.7|180069.3|179979.3|12
1723741970000|2024-08-15 17:12:50|180074.1|179984.1|180072.4|179982.4|180074.1|179984.1|180071.8|179981.8|3
1723741980000|2024-08-15 17:13:00|180070.4|179980.4|180070.7|179980.7|180070.7|179980.7|180070.4|179980.4|3
1723741990000|2024-08-15 17:13:10|180070.1|179980.1|180069.7|179979.7|180073.4|179983.4|180069.6|179979.6|11
1723742000000|2024-08-15 17:13:20|180068.9|179978.9|180072|179982|180072.1|179982.1|180068.3|179978.3|8
1723742010000|2024-08-15 17:13:30|180072.1|179982.1|180036.7|179946.7|180072.1|179982.1|180036.1|179946.1|11
1723742020000|2024-08-15 17:13:40|180039.2|179949.2|180039.2|179949.2|180039.2|179949.2|180036.6|179946.6|3
1723742030000|2024-08-15 17:13:50|180038.3|179948.3|180033.6|179943.6|180038.3|179948.3|180033.6|179943.6|4
1723742040000|2024-08-15 17:14:00|180034.6|179944.6|180037.6|179947.6|180038.1|179948.1|180034.6|179944.6|7
1723742050000|2024-08-15 17:14:10|180037.5|179947.5|180033.4|179943.4|180037.5|179947.5|180030.5|179940.5|7
1723742060000|2024-08-15 17:14:20|180036.9|179946.9|180036.8|179946.8|180036.9|179946.9|180033|179943|7
1723742070000|2024-08-15 17:14:30|180038.1|179948.1|180036.4|179946.4|180038.3|179948.3|180034.9|179944.9|9
1723742080000|2024-08-15 17:14:40|180034.9|179944.9|180037.2|179947.2|180039.7|179949.7|180034.8|179944.8|6
1723742090000|2024-08-15 17:14:50|180040|179950|180035.1|179945.1|180040|179950|180035.1|179945.1|3
1723742100000|2024-08-15 17:15:00|180039.1|179949.1|180043.8|179953.8|180043.8|179953.8|180039.1|179949.1|10
1723742110000|2024-08-15 17:15:10|180042.9|179952.9|180042|179952|180042.9|179952.9|180041.7|179951.7|5
1723742120000|2024-08-15 17:15:20|180039.5|179949.5|180039.5|179949.5|180039.5|179949.5|180039.5|179949.5|1
1723742130000|2024-08-15 17:15:30|180040.5|179950.5|180040.5|179950.5|180040.5|179950.5|180040.5|179950.5|1
1723742140000|2024-08-15 17:15:40|180039.1|179949.1|180035.4|179945.4|180040.3|179950.3|180035.4|179945.4|8
1723742150000|2024-08-15 17:15:50|180035.5|179945.5|180035.5|179945.5|180035.5|179945.5|180035.5|179945.5|1
1723742160000|2024-08-15 17:16:00|180033.4|179943.4|180031.9|179941.9|180034.8|179944.8|180031.9|179941.9|5
1723742170000|2024-08-15 17:16:10|180036.2|179946.2|180032.2|179942.2|180036.2|179946.2|180032.2|179942.2|7
1723742180000|2024-08-15 17:16:20|180035.9|179945.9|180034.4|179944.4|180036.7|179946.7|180031.6|179941.6|12
1723742190000|2024-08-15 17:16:30|180030.8|179940.8|180032.6|179942.6|180032.6|179942.6|180030.8|179940.8|2
1723742200000|2024-08-15 17:16:40|180033.3|179943.3|180036.6|179946.6|180037.7|179947.7|180033.3|179943.3|4
1723742210000|2024-08-15 17:16:50|180035.8|179945.8|180042.5|179952.5|180042.5|179952.5|180035.8|179945.8|7
1723742220000|2024-08-15 17:17:00|180041.4|179951.4|180042.1|179952.1|180042.4|179952.4|180041.4|179951.4|6
1723742230000|2024-08-15 17:17:10|180042.5|179952.5|180046|179956|180046|179956|180042.5|179952.5|7
1723742240000|2024-08-15 17:17:20|180048.1|179958.1|180043.8|179953.8|180048.1|179958.1|180043.8|179953.8|5
1723742250000|2024-08-15 17:17:30|180044.9|179954.9|180046.5|179956.5|180046.5|179956.5|180044.9|179954.9|2
1723742260000|2024-08-15 17:17:40|180046.1|179956.1|180126.4|180036.4|180128|180038|180046.1|179956.1|22
1723742270000|2024-08-15 17:17:50|180124.7|180034.7|180134.2|180044.2|180134.2|180044.2|180123.1|180033.1|11
1723742280000|2024-08-15 17:18:00|180137.9|180047.9|180130.9|180040.9|180137.9|180047.9|180128.2|180038.2|8
1723742290000|2024-08-15 17:18:10|180132.3|180042.3|180129.4|180039.4|180132.3|180042.3|180128.9|180038.9|4
1723742300000|2024-08-15 17:18:20|180127.6|180037.6|180123.5|180033.5|180127.6|180037.6|180123.3|180033.3|6
1723742310000|2024-08-15 17:18:30|180123.7|180033.7|180128|180038|180128|180038|180121.6|180031.6|7
1723742320000|2024-08-15 17:18:40|180129.7|180039.7|180136.9|180046.9|180136.9|180046.9|180129.7|180039.7|3
1723742330000|2024-08-15 17:18:50|180135.4|180045.4|180136.9|180046.9|180137.2|180047.2|180135.1|180045.1|6
1723742340000|2024-08-15 17:19:00|180136.8|180046.8|180132.4|180042.4|180136.8|180046.8|180132.4|180042.4|7
1723742350000|2024-08-15 17:19:10|180131.2|180041.2|180127.3|180037.3|180132.4|180042.4|180127.3|180037.3|13
1723742360000|2024-08-15 17:19:20|180128.9|180038.9|180120|180030|180128.9|180038.9|180120|180030|7
1723742370000|2024-08-15 17:19:30|180119.3|180029.3|180115.4|180025.4|180119.3|180029.3|180115.2|180025.2|4
1723742380000|2024-08-15 17:19:40|180112.8|180022.8|180118.4|180028.4|180119|180029|180110.9|180020.9|9
1723742390000|2024-08-15 17:19:50|180121|180031|180120.1|180030.1|180121|180031|180118.4|180028.4|4
1723742400000|2024-08-15 17:20:00|180120.8|180030.8|180118.7|180028.7|180120.8|180030.8|180118.6|180028.6|7
1723742410000|2024-08-15 17:20:10|180118.3|180028.3|180115|180025|180119.7|180029.7|180115|180025|7
1723742420000|2024-08-15 17:20:20|180109.2|180019.2|180113.1|180023.1|180113.1|180023.1|180109.2|180019.2|7
1723742430000|2024-08-15 17:20:30|180113|180023|180107.7|180017.7|180113|180023|180107.5|180017.5|9
1723742440000|2024-08-15 17:20:40|180108.1|180018.1|180104.4|180014.4|180108.4|180018.4|180101.4|180011.4|9
1723742450000|2024-08-15 17:20:50|180104.5|180014.5|180104.5|180014.5|180104.5|180014.5|180104.5|180014.5|1
1723742460000|2024-08-15 17:21:00|180102.7|180012.7|180105.6|180015.6|180105.7|180015.7|180102.7|180012.7|6
1723742470000|2024-08-15 17:21:10|180104.3|180014.3|180104.8|180014.8|180105.3|180015.3|180104.2|180014.2|7
1723742480000|2024-08-15 17:21:20|180104.9|180014.9|180104.1|180014.1|180106.5|180016.5|180104|180014|8
1723742490000|2024-08-15 17:21:30|180105.3|180015.3|180096.9|180006.9|180105.6|180015.6|180096.9|180006.9|9
1723742500000|2024-08-15 17:21:40|180095.4|180005.4|180105|180015|180105|180015|180095.4|180005.4|6
1723742510000|2024-08-15 17:21:50|180104.9|180014.9|180105|180015|180109.1|180019.1|180102.9|180012.9|13
1723742520000|2024-08-15 17:22:00|180105.5|180015.5|180105.6|180015.6|180105.6|180015.6|180105.5|180015.5|2
1723742530000|2024-08-15 17:22:10|180105.1|180015.1|180105.1|180015.1|180105.1|180015.1|180105.1|180015.1|1
1723742540000|2024-08-15 17:22:20|180102.6|180012.6|180101.9|180011.9|180102.6|180012.6|180101.9|180011.9|3
1723742550000|2024-08-15 17:22:30|180101.7|180011.7|180108.1|180018.1|180109.8|180019.8|180100.4|180010.4|10
1723742560000|2024-08-15 17:22:40|180106.2|180016.2|180106.5|180016.5|180107.2|180017.2|180099.8|180009.8|8
1723742570000|2024-08-15 17:22:50|180106.7|180016.7|180102.2|180012.2|180107.6|180017.6|180102.1|180012.1|12
1723742580000|2024-08-15 17:23:00|180104.8|180014.8|180104.3|180014.3|180104.8|180014.8|180101|180011|6
1723742590000|2024-08-15 17:23:10|180103.4|180013.4|180106.1|180016.1|180106.1|180016.1|180102.6|180012.6|4
1723742600000|2024-08-15 17:23:20|180106.2|180016.2|180105.3|180015.3|180108.8|180018.8|180104.9|180014.9|12
1723742610000|2024-08-15 17:23:30|180107.7|180017.7|180105.1|180015.1|180107.7|180017.7|180105.1|180015.1|2
1723742620000|2024-08-15 17:23:40|180105.2|180015.2|180105.2|180015.2|180105.2|180015.2|180105.2|180015.2|1
1723742630000|2024-08-15 17:23:50|180105.3|180015.3|180111.2|180021.2|180111.2|180021.2|180105.3|180015.3|5
1723742640000|2024-08-15 17:24:00|180105.1|180015.1|180107.6|180017.6|180108|180018|180105.1|180015.1|4
1723742650000|2024-08-15 17:24:10|180108|180018|180107.3|180017.3|180108|180018|180107.3|180017.3|4
1723742660000|2024-08-15 17:24:20|180107.1|180017.1|180107.4|180017.4|180107.4|180017.4|180107.1|180017.1|2
1723742670000|2024-08-15 17:24:30|180107.3|180017.3|180104.9|180014.9|180107.3|180017.3|180103.7|180013.7|8
1723742680000|2024-08-15 17:24:40|180106.4|180016.4|180105.5|180015.5|180107.8|180017.8|180104.4|180014.4|7
1723742690000|2024-08-15 17:24:50|180108|180018|180108.1|180018.1|180108.1|180018.1|180108|180018|2
1723742700000|2024-08-15 17:25:00|180107.7|180017.7|180108.5|180018.5|180110.5|180020.5|180107.7|180017.7|4
1723742710000|2024-08-15 17:25:10|180106.4|180016.4|180104.5|180014.5|180106.4|180016.4|180104.5|180014.5|3
1723742720000|2024-08-15 17:25:20|180104.1|180014.1|180105.5|180015.5|180106.5|180016.5|180102.9|180012.9|10
1723742730000|2024-08-15 17:25:30|180105.6|180015.6|180108.4|180018.4|180108.4|180018.4|180105.2|180015.2|6
1723742740000|2024-08-15 17:25:40|180108.5|180018.5|180110.6|180020.6|180110.6|180020.6|180108.5|180018.5|2
1723742750000|2024-08-15 17:25:50|180109.9|180019.9|180110.4|180020.4|180113.9|180023.9|180108.8|180018.8|5
1723742760000|2024-08-15 17:26:00|180111|180021|180110.1|180020.1|180111|180021|180110.1|180020.1|2
1723742770000|2024-08-15 17:26:10|180107.1|180017.1|180107.4|180017.4|180107.4|180017.4|180107.1|180017.1|3
1723742780000|2024-08-15 17:26:20|180105.2|180015.2|180105.2|180015.2|180105.2|180015.2|180105.2|180015.2|1
1723742790000|2024-08-15 17:26:30|180101.2|180011.2|180107.8|180017.8|180107.8|180017.8|180101|180011|6
1723742800000|2024-08-15 17:26:40|180107.9|180017.9|180105.9|180015.9|180107.9|180017.9|180105.7|180015.7|4
1723742810000|2024-08-15 17:26:50|180108.2|180018.2|180107.4|180017.4|180108.2|180018.2|180107.3|180017.3|4
1723742820000|2024-08-15 17:27:00|180109.8|180019.8|180105|180015|180109.8|180019.8|180101.6|180011.6|11
1723742830000|2024-08-15 17:27:10|180106.4|180016.4|180106.4|180016.4|180106.4|180016.4|180106.4|180016.4|1
1723742840000|2024-08-15 17:27:20|180106.5|180016.5|180104|180014|180106.5|180016.5|180104|180014|2
1723742850000|2024-08-15 17:27:30|180107|180017|180110|180020|180110|180020|180107|180017|5
1723742860000|2024-08-15 17:27:40|180107.1|180017.1|180101.6|180011.6|180107.1|180017.1|180101.6|180011.6|10
1723742870000|2024-08-15 17:27:50|180104|180014|180102.2|180012.2|180104|180014|180101|180011|9
1723742880000|2024-08-15 17:28:00|180102.8|180012.8|180103.6|180013.6|180103.6|180013.6|180102.4|180012.4|3
1723742890000|2024-08-15 17:28:10|180108.2|180018.2|180101.9|180011.9|180108.2|180018.2|180101.9|180011.9|3
1723742900000|2024-08-15 17:28:20|180102.5|180012.5|180108.2|180018.2|180108.2|180018.2|180102.5|180012.5|8
1723742910000|2024-08-15 17:28:30|180107.5|180017.5|180108.9|180018.9|180108.9|180018.9|180107.5|180017.5|3
1723742920000|2024-08-15 17:28:40|180108.1|180018.1|180111.5|180021.5|180111.5|180021.5|180108.1|180018.1|5
1723742930000|2024-08-15 17:28:50|180113.3|180023.3|180113.9|180023.9|180116.4|180026.4|180113.3|180023.3|5
1723742940000|2024-08-15 17:29:00|180113.3|180023.3|180109.7|180019.7|180114.3|180024.3|180109|180019|8
1723742950000|2024-08-15 17:29:10|180109.8|180019.8|180110.9|180020.9|180110.9|180020.9|180109.8|180019.8|4
1723742960000|2024-08-15 17:29:20|180112|180022|180112.4|180022.4|180112.4|180022.4|180110.4|180020.4|6
1723742980000|2024-08-15 17:29:40|180110.3|180020.3|180112.2|180022.2|180112.2|180022.2|180110.1|180020.1|3
1723742990000|2024-08-15 17:29:50|180112.9|180022.9|180115.3|180025.3|180115.3|180025.3|180112.9|180022.9|4
1723743000000|2024-08-15 17:30:00|180118.4|180028.4|180116.2|180026.2|180118.4|180028.4|180113.8|180023.8|5
1723743010000|2024-08-15 17:30:10|180116.1|180026.1|180115.9|180025.9|180116.1|180026.1|180115.9|180025.9|2
1723743020000|2024-08-15 17:30:20|180117.1|180027.1|180113.1|180023.1|180117.8|180027.8|180113.1|180023.1|5
1723743030000|2024-08-15 17:30:30|180111.6|180021.6|180110.5|180020.5|180113.5|180023.5|180105.8|180015.8|7
1723743040000|2024-08-15 17:30:40|180108.4|180018.4|180113.3|180023.3|180113.3|180023.3|180108.4|180018.4|3
1723743050000|2024-08-15 17:30:50|180114|180024|180114|180024|180114|180024|180114|180024|1
1723743060000|2024-08-15 17:31:00|180113.2|180023.2|180114.7|180024.7|180115.3|180025.3|180113.1|180023.1|4
1723743070000|2024-08-15 17:31:10|180110.9|180020.9|180111.1|180021.1|180111.1|180021.1|180110.9|180020.9|2
1723743080000|2024-08-15 17:31:20|180110.9|180020.9|180110.6|180020.6|180110.9|180020.9|180110.6|180020.6|2
1723743090000|2024-08-15 17:31:30|180111.1|180021.1|180113.6|180023.6|180115.4|180025.4|180111.1|180021.1|9
1723743100000|2024-08-15 17:31:40|180113.8|180023.8|180114.3|180024.3|180116.1|180026.1|180112.2|180022.2|6
1723743110000|2024-08-15 17:31:50|180116.6|180026.6|180113.4|180023.4|180116.6|180026.6|180113.4|180023.4|6
1723743120000|2024-08-15 17:32:00|180115.3|180025.3|180112|180022|180115.5|180025.5|180111.5|180021.5|6
1723743130000|2024-08-15 17:32:10|180112.2|180022.2|180112.4|180022.4|180112.4|180022.4|180112.2|180022.2|2
1723743140000|2024-08-15 17:32:20|180112.8|180022.8|180112.8|180022.8|180112.8|180022.8|180112.8|180022.8|1
1723743150000|2024-08-15 17:32:30|180113|180023|180117.5|180027.5|180119.6|180029.6|180113|180023|6
1723743160000|2024-08-15 17:32:40|180115.6|180025.6|180116.5|180026.5|180118.3|180028.3|180115.6|180025.6|4
1723743170000|2024-08-15 17:32:50|180117.7|180027.7|180120.3|180030.3|180120.5|180030.5|180117.7|180027.7|5
1723743180000|2024-08-15 17:33:00|180118.2|180028.2|180120.9|180030.9|180120.9|180030.9|180118|180028|6
1723743190000|2024-08-15 17:33:10|180120.3|180030.3|180119.4|180029.4|180120.3|180030.3|180117.2|180027.2|6
1723743200000|2024-08-15 17:33:20|180117.4|180027.4|180119.3|180029.3|180119.3|180029.3|180117.4|180027.4|3
1723743210000|2024-08-15 17:33:30|180117|180027|180106.9|180016.9|180117.6|180027.6|180106.9|180016.9|7
1723743220000|2024-08-15 17:33:40|180107|180017|180130.2|180040.2|180134.5|180044.5|180107|180017|14
1723743230000|2024-08-15 17:33:50|180134.1|180044.1|180128.5|180038.5|180134.1|180044.1|180124.3|180034.3|3
1723743240000|2024-08-15 17:34:00|180128.1|180038.1|180136|180046|180136|180046|180127.9|180037.9|7
1723743250000|2024-08-15 17:34:10|180132.1|180042.1|180125|180035|180132.1|180042.1|180125|180035|3
1723743260000|2024-08-15 17:34:20|180125.1|180035.1|180125.3|180035.3|180125.3|180035.3|180125.1|180035.1|2
1723743270000|2024-08-15 17:34:30|180125.2|180035.2|180125.4|180035.4|180125.4|180035.4|180125.2|180035.2|2
1723743280000|2024-08-15 17:34:40|180125.1|180035.1|180133.8|180043.8|180133.8|180043.8|180125.1|180035.1|6
1723743290000|2024-08-15 17:34:50|180134|180044|180134.2|180044.2|180134.2|180044.2|180134|180044|2
1723743300000|2024-08-15 17:35:00|180133.6|180043.6|180134.1|180044.1|180134.1|180044.1|180133.6|180043.6|2
1723743310000|2024-08-15 17:35:10|180131.1|180041.1|180131.1|180041.1|180131.1|180041.1|180131.1|180041.1|1
1723743320000|2024-08-15 17:35:20|180130.6|180040.6|180130.8|180040.8|180130.9|180040.9|180127.8|180037.8|9
1723743330000|2024-08-15 17:35:30|180131.2|180041.2|180139.8|180049.8|180140.3|180050.3|180131.2|180041.2|10
1723743340000|2024-08-15 17:35:40|180138.4|180048.4|180138.4|180048.4|180138.4|180048.4|180138.4|180048.4|1
1723743350000|2024-08-15 17:35:50|180140.9|180050.9|180142.3|180052.3|180142.3|180052.3|180140.9|180050.9|5
1723743360000|2024-08-15 17:36:00|180143.7|180053.7|180144.5|180054.5|180147.8|180057.8|180143.7|180053.7|4
1723743370000|2024-08-15 17:36:10|180146.2|180056.2|180151.1|180061.1|180152.9|180062.9|180146.2|180056.2|15
1723743380000|2024-08-15 17:36:20|180151.2|180061.2|180152.7|180062.7|180152.7|180062.7|180150.6|180060.6|8
1723743390000|2024-08-15 17:36:30|180151.9|180061.9|180150|180060|180151.9|180061.9|180149.7|180059.7|8
1723743400000|2024-08-15 17:36:40|180153.3|180063.3|180153.1|180063.1|180153.3|180063.3|180153.1|180063.1|2
1723743410000|2024-08-15 17:36:50|180151.3|180061.3|180152.8|180062.8|180152.8|180062.8|180151.1|180061.1|3
1723743420000|2024-08-15 17:37:00|180154.3|180064.3|180149.8|180059.8|180159.6|180069.6|180147.8|180057.8|11
1723743430000|2024-08-15 17:37:10|180149|180059|180144.9|180054.9|180150.1|180060.1|180144.9|180054.9|12
1723743440000|2024-08-15 17:37:20|180145|180055|180145.2|180055.2|180145.4|180055.4|180145|180055|5
1723743450000|2024-08-15 17:37:30|180146.1|180056.1|180147.6|180057.6|180147.6|180057.6|180145.9|180055.9|7
1723743460000|2024-08-15 17:37:40|180147.5|180057.5|180166.5|180076.5|180168.9|180078.9|180142.6|180052.6|21
1723743470000|2024-08-15 17:37:50|180166.4|180076.4|180166.5|180076.5|180166.6|180076.6|180166.4|180076.4|4
1723743480000|2024-08-15 17:38:00|180166.4|180076.4|180165.2|180075.2|180166.5|180076.5|180165.2|180075.2|5
1723743490000|2024-08-15 17:38:10|180166.2|180076.2|180166.9|180076.9|180169.6|180079.6|180166.2|180076.2|6
1723743500000|2024-08-15 17:38:20|180166.7|180076.7|180166.8|180076.8|180168.6|180078.6|180166.7|180076.7|5
1723743510000|2024-08-15 17:38:30|180166.9|180076.9|180167.7|180077.7|180167.7|180077.7|180166.9|180076.9|2
1723743520000|2024-08-15 17:38:40|180167.6|180077.6|180167.7|180077.7|180168.9|180078.9|180167.6|180077.6|8
1723743530000|2024-08-15 17:38:50|180167.4|180077.4|180168.6|180078.6|180168.6|180078.6|180167.4|180077.4|2
1723743540000|2024-08-15 17:39:00|180167.4|180077.4|180164.8|180074.8|180168.4|180078.4|180164.8|180074.8|4
1723743550000|2024-08-15 17:39:10|180166.3|180076.3|180164.1|180074.1|180166.3|180076.3|180164|180074|6
1723743560000|2024-08-15 17:39:20|180161.2|180071.2|180146.6|180056.6|180161.2|180071.2|180146.6|180056.6|10
1723743570000|2024-08-15 17:39:30|180147.5|180057.5|180146.1|180056.1|180148.9|180058.9|180146.1|180056.1|8
1723743580000|2024-08-15 17:39:40|180146.3|180056.3|180145.8|180055.8|180146.3|180056.3|180145|180055|5
1723743590000|2024-08-15 17:39:50|180148.5|180058.5|180144.2|180054.2|180148.5|180058.5|180141.5|180051.5|6
1723743600000|2024-08-15 17:40:00|180144.4|180054.4|180152.2|180062.2|180152.2|180062.2|180144.4|180054.4|4
1723743610000|2024-08-15 17:40:10|180152.9|180062.9|180159.9|180069.9|180162.9|180072.9|180152.9|180062.9|9
1723743620000|2024-08-15 17:40:20|180159.7|180069.7|180159.6|180069.6|180159.7|180069.7|180159.4|180069.4|5
1723743630000|2024-08-15 17:40:30|180159.5|180069.5|180159.5|180069.5|180161.5|180071.5|180159.5|180069.5|3
1723743640000|2024-08-15 17:40:40|180159.4|180069.4|180161.5|180071.5|180161.5|180071.5|180158.2|180068.2|6
1723743650000|2024-08-15 17:40:50|180161.6|180071.6|180161.6|180071.6|180161.7|180071.7|180161.6|180071.6|3
1723743660000|2024-08-15 17:41:00|180162.3|180072.3|180162.5|180072.5|180162.5|180072.5|180162.2|180072.2|4
1723743670000|2024-08-15 17:41:10|180162.3|180072.3|180163.3|180073.3|180163.3|180073.3|180162.3|180072.3|2
1723743680000|2024-08-15 17:41:20|180165.1|180075.1|180158.6|180068.6|180165.1|180075.1|180158.6|180068.6|4
1723743690000|2024-08-15 17:41:30|180158.5|180068.5|180159.1|180069.1|180161.3|180071.3|180156.8|180066.8|7
1723743700000|2024-08-15 17:41:40|180156.7|180066.7|180154.8|180064.8|180157.6|180067.6|180153.7|180063.7|11
1723743710000|2024-08-15 17:41:50|180153.5|180063.5|180154.6|180064.6|180154.6|180064.6|180153.2|180063.2|5
1723743720000|2024-08-15 17:42:00|180154.3|180064.3|180152.8|180062.8|180154.3|180064.3|180152.8|180062.8|4
1723743730000|2024-08-15 17:42:10|180152.7|180062.7|180152.6|180062.6|180152.7|180062.7|180152.6|180062.6|2
1723743740000|2024-08-15 17:42:20|180155.1|180065.1|180157.9|180067.9|180157.9|180067.9|180155.1|180065.1|8
1723743750000|2024-08-15 17:42:30|180159|180069|180159.3|180069.3|180160|180070|180159|180069|7
1723743760000|2024-08-15 17:42:40|180160.1|180070.1|180160.4|180070.4|180160.5|180070.5|180160|180070|4
1723743770000|2024-08-15 17:42:50|180162.6|180072.6|180157.9|180067.9|180162.6|180072.6|180157.9|180067.9|7
1723743780000|2024-08-15 17:43:00|180160.7|180070.7|180158.5|180068.5|180161.3|180071.3|180158.5|180068.5|3
1723743790000|2024-08-15 17:43:10|180156.7|180066.7|180157.3|180067.3|180157.4|180067.4|180156.7|180066.7|3
1723743800000|2024-08-15 17:43:20|180157.2|180067.2|180157.1|180067.1|180157.2|180067.2|180157.1|180067.1|2
1723743810000|2024-08-15 17:43:30|180157.8|180067.8|180160.1|180070.1|180160.2|180070.2|180157.4|180067.4|11
1723743820000|2024-08-15 17:43:40|180159.9|180069.9|180161.1|180071.1|180162.1|180072.1|180159.9|180069.9|5
1723743830000|2024-08-15 17:43:50|180160.9|180070.9|180162.2|180072.2|180164.7|180074.7|180160.9|180070.9|4
1723743840000|2024-08-15 17:44:00|180164.7|180074.7|180161.3|180071.3|180164.7|180074.7|180161.3|180071.3|3
1723743860000|2024-08-15 17:44:20|180162.4|180072.4|180165.8|180075.8|180165.8|180075.8|180162.4|180072.4|7
1723743870000|2024-08-15 17:44:30|180163.8|180073.8|180165.5|180075.5|180166.3|180076.3|180163.8|180073.8|5
1723743880000|2024-08-15 17:44:40|180165.3|180075.3|180165.3|180075.3|180165.3|180075.3|180165.3|180075.3|1
1723743890000|2024-08-15 17:44:50|180165.8|180075.8|180164.7|180074.7|180166.6|180076.6|180164.7|180074.7|4
1723743900000|2024-08-15 17:45:00|180163.9|180073.9|180164.6|180074.6|180164.8|180074.8|180163.9|180073.9|3
1723743910000|2024-08-15 17:45:10|180163.6|180073.6|180163.7|180073.7|180165|180075|180163.2|180073.2|5
1723743920000|2024-08-15 17:45:20|180159.6|180069.6|180138|180048|180159.6|180069.6|180138|180048|14
1723743930000|2024-08-15 17:45:30|180137|180047|180129|180039|180141.7|180051.7|180129|180039|13
1723743940000|2024-08-15 17:45:40|180128.9|180038.9|180129|180039|180130.9|180040.9|180128.9|180038.9|4
1723743950000|2024-08-15 17:45:50|180128.9|180038.9|180126.7|180036.7|180128.9|180038.9|180126.5|180036.5|3
1723743960000|2024-08-15 17:46:00|180126.9|180036.9|180131|180041|180131|180041|180126.9|180036.9|9
1723743970000|2024-08-15 17:46:10|180129.8|180039.8|180128.1|180038.1|180130|180040|180128.1|180038.1|5
1723743980000|2024-08-15 17:46:20|180128|180038|180128|180038|180128|180038|180128|180038|1
1723743990000|2024-08-15 17:46:30|180128.1|180038.1|180125.7|180035.7|180128.1|180038.1|180125.6|180035.6|3
1723744000000|2024-08-15 17:46:40|180124.8|180034.8|180126.8|180036.8|180126.8|180036.8|180122.2|180032.2|9
1723744010000|2024-08-15 17:46:50|180125.4|180035.4|180122.3|180032.3|180125.4|180035.4|180122.3|180032.3|2
1723744020000|2024-08-15 17:47:00|180123.3|180033.3|180122.7|180032.7|180123.3|180033.3|180122.7|180032.7|3
1723744030000|2024-08-15 17:47:10|180124.4|180034.4|180121.9|180031.9|180124.6|180034.6|180121.7|180031.7|5
1723744050000|2024-08-15 17:47:30|180122.5|180032.5|180117.9|180027.9|180122.5|180032.5|180117.5|180027.5|6
1723744060000|2024-08-15 17:47:40|180118|180028|180110.4|180020.4|180118|180028|180107.5|180017.5|5
1723744070000|2024-08-15 17:47:50|180108.1|180018.1|180038.5|179948.5|180108.1|180018.1|180038.5|179948.5|3
1723744080000|2024-08-15 17:48:00|180033.8|179943.8|180012|179922|180036.6|179946.6|180010|179920|18
1723744090000|2024-08-15 17:48:10|180016.2|179926.2|180015.5|179925.5|180016.8|179926.8|180015|179925|6
1723744100000|2024-08-15 17:48:20|180016.6|179926.6|180015|179925|180016.6|179926.6|180015|179925|2
1723744120000|2024-08-15 17:48:40|180016.2|179926.2|180010|179920|180017.7|179927.7|180009|179919|12
1723744130000|2024-08-15 17:48:50|180009.4|179919.4|180010.6|179920.6|180010.6|179920.6|180009.4|179919.4|3
1723744140000|2024-08-15 17:49:00|180009.8|179919.8|180007.6|179917.6|180009.8|179919.8|180007.6|179917.6|5
1723744150000|2024-08-15 17:49:10|180007.8|179917.8|180004.1|179914.1|180009.1|179919.1|180002.9|179912.9|7
1723744160000|2024-08-15 17:49:20|180006.3|179916.3|180004.5|179914.5|180006.8|179916.8|180003.4|179913.4|5
1723744170000|2024-08-15 17:49:30|180007|179917|180004.2|179914.2|180007.6|179917.6|180003.7|179913.7|10
1723744180000|2024-08-15 17:49:40|180001.8|179911.8|180006.6|179916.6|180007|179917|180001.8|179911.8|7
1723744190000|2024-08-15 17:49:50|180007.9|179917.9|180006.3|179916.3|180008.1|179918.1|180006.3|179916.3|5
1723744200000|2024-08-15 17:50:00|180003.9|179913.9|180007.1|179917.1|180007.1|179917.1|180003.9|179913.9|4
1723744210000|2024-08-15 17:50:10|180005.9|179915.9|180005.9|179915.9|180005.9|179915.9|180005.9|179915.9|1
1723744220000|2024-08-15 17:50:20|180004.6|179914.6|180005.8|179915.8|180006.7|179916.7|180003|179913|7
1723744230000|2024-08-15 17:50:30|180006|179916|180006|179916|180007.4|179917.4|180003.7|179913.7|12
1723744240000|2024-08-15 17:50:40|180006.8|179916.8|180006.8|179916.8|180007.1|179917.1|180005.8|179915.8|4
1723744250000|2024-08-15 17:50:50|180007.9|179917.9|180010|179920|180010|179920|180007.9|179917.9|2
1723744260000|2024-08-15 17:51:00|180010.1|179920.1|180028.5|179938.5|180033.7|179943.7|180004.8|179914.8|15
1723744270000|2024-08-15 17:51:10|180030.1|179940.1|180029.9|179939.9|180032.5|179942.5|180027.9|179937.9|16
1723744280000|2024-08-15 17:51:20|180028.7|179938.7|180025.7|179935.7|180028.7|179938.7|180025.7|179935.7|4
1723744290000|2024-08-15 17:51:30|180024.2|179934.2|180024|179934|180024.2|179934.2|180024|179934|2
1723744300000|2024-08-15 17:51:40|180025.3|179935.3|180024|179934|180025.3|179935.3|180024|179934|2
1723744310000|2024-08-15 17:51:50|180022.5|179932.5|180023.5|179933.5|180023.5|179933.5|180021.5|179931.5|4
1723744320000|2024-08-15 17:52:00|180021.8|179931.8|180022.6|179932.6|180022.6|179932.6|180020.8|179930.8|7
1723744330000|2024-08-15 17:52:10|180021|179931|180010.2|179920.2|180021.3|179931.3|180010.2|179920.2|9
1723744340000|2024-08-15 17:52:20|180012.1|179922.1|180017.9|179927.9|180020|179930|180012.1|179922.1|7
1723744350000|2024-08-15 17:52:30|180020|179930|180015.7|179925.7|180020|179930|180015.7|179925.7|6
1723744360000|2024-08-15 17:52:40|180015.6|179925.6|180014.1|179924.1|180015.6|179925.6|180014.1|179924.1|2
1723744370000|2024-08-15 17:52:50|180016.9|179926.9|180015.4|179925.4|180017.9|179927.9|180012.9|179922.9|10
1723744380000|2024-08-15 17:53:00|180016.5|179926.5|180021.2|179931.2|180021.2|179931.2|180016.4|179926.4|7
1723744390000|2024-08-15 17:53:10|180020.7|179930.7|180022.6|179932.6|180022.6|179932.6|180019.4|179929.4|3
1723744400000|2024-08-15 17:53:20|180019.2|179929.2|180024.2|179934.2|180024.2|179934.2|180019.2|179929.2|8
1723744410000|2024-08-15 17:53:30|180024|179934|180019.5|179929.5|180024|179934|180019.2|179929.2|6
1723744420000|2024-08-15 17:53:40|180019.7|179929.7|180019.7|179929.7|180019.8|179929.8|180019.7|179929.7|3
1723744430000|2024-08-15 17:53:50|180021.2|179931.2|180024.9|179934.9|180025.1|179935.1|180021.2|179931.2|4
1723744440000|2024-08-15 17:54:00|180023.8|179933.8|180029.5|179939.5|180029.6|179939.6|180023.6|179933.6|9
1723744450000|2024-08-15 17:54:10|180028.2|179938.2|180020.2|179930.2|180028.2|179938.2|180020.2|179930.2|8
1723744460000|2024-08-15 17:54:20|180019.3|179929.3|180021.3|179931.3|180021.4|179931.4|180019.3|179929.3|7
1723744470000|2024-08-15 17:54:30|180017.3|179927.3|180018.8|179928.8|180018.8|179928.8|180017.3|179927.3|4
1723744480000|2024-08-15 17:54:40|180019.7|179929.7|180021.7|179931.7|180022|179932|180019.7|179929.7|6
1723744490000|2024-08-15 17:54:50|180021.5|179931.5|180022.5|179932.5|180023.1|179933.1|180019.3|179929.3|8
1723744500000|2024-08-15 17:55:00|180022.3|179932.3|180018.6|179928.6|180025.1|179935.1|180018.6|179928.6|7
1723744510000|2024-08-15 17:55:10|180020.9|179930.9|180023.4|179933.4|180025.3|179935.3|180020.9|179930.9|11
1723744520000|2024-08-15 17:55:20|180021.1|179931.1|180018.6|179928.6|180022.6|179932.6|180018.5|179928.5|8
1723744530000|2024-08-15 17:55:30|180018.5|179928.5|180023.4|179933.4|180023.5|179933.5|180018.5|179928.5|4
1723744540000|2024-08-15 17:55:40|180023.3|179933.3|180022.4|179932.4|180023.3|179933.3|180022|179932|5
1723744550000|2024-08-15 17:55:50|180019.9|179929.9|180020.5|179930.5|180020.5|179930.5|180019.9|179929.9|2
1723744560000|2024-08-15 17:56:00|180026|179936|180026|179936|180026|179936|180026|179936|1
1723744570000|2024-08-15 17:56:10|180023.8|179933.8|180028.9|179938.9|180029.1|179939.1|180023.6|179933.6|6
1723744580000|2024-08-15 17:56:20|180031.1|179901.1|180026.9|179896.9|180031.1|179901.1|180024.1|179894.1|7
1723744590000|2024-08-15 17:56:30|180027.1|179897.1|180029.3|179899.3|180029.4|179899.4|180027.1|179897.1|10
1723744600000|2024-08-15 17:56:40|180031.2|179901.2|180042.7|179912.7|180042.7|179912.7|180031.2|179901.2|10
1723744610000|2024-08-15 17:56:50|180040|179910|180044.6|179914.6|180044.6|179914.6|180040|179910|4
1723744620000|2024-08-15 17:57:00|180041.7|179911.7|180045.4|179915.4|180045.4|179915.4|180041.1|179911.1|11
1723744630000|2024-08-15 17:57:10|180047.3|179917.3|180052.6|179922.6|180055.7|179925.7|180047.3|179917.3|10
1723744640000|2024-08-15 17:57:20|180052|179922|180052.6|179922.6|180052.8|179922.8|180052|179922|5
1723744650000|2024-08-15 17:57:30|180052.4|179922.4|180050.3|179920.3|180052.4|179922.4|180049.5|179919.5|6
1723744660000|2024-08-15 17:57:40|180047.9|179917.9|180045.2|179915.2|180053.4|179923.4|180045.2|179915.2|14
1723744670000|2024-08-15 17:57:50|180044.9|179914.9|180043.2|179913.2|180044.9|179914.9|180043.2|179913.2|2
1723744680000|2024-08-15 17:58:00|180049|179919|180040.3|179910.3|180049|179919|180039.1|179909.1|5
1723744690000|2024-08-15 17:58:10|180042.8|179912.8|180051.5|179921.5|180052.3|179922.3|180041.6|179911.6|9
1723744700000|2024-08-15 17:58:20|180051.3|179921.3|180039.8|179909.8|180051.3|179921.3|180037.9|179907.9|6
1723744710000|2024-08-15 17:58:30|180036.9|179906.9|180040.2|179910.2|180040.7|179910.7|180036.6|179906.6|9
1723744720000|2024-08-15 17:58:40|180040|179910|180040|179910|180040|179910|180040|179910|1
1723744730000|2024-08-15 17:58:50|180040.9|179910.9|180049.8|179919.8|180054.2|179924.2|180040.5|179910.5|11
1723744740000|2024-08-15 17:59:00|180049.6|179919.6|180049.4|179919.4|180055.1|179925.1|180049.4|179919.4|3
1723744750000|2024-08-15 17:59:10|180048.7|179918.7|180077.4|179947.4|180085.5|179955.5|180046|179916|15
1723744760000|2024-08-15 17:59:20|180078.2|179948.2|180081.2|179951.2|180081.2|179951.2|180078.2|179948.2|4
1723744770000|2024-08-15 17:59:30|180076.4|179946.4|180077.4|179947.4|180077.4|179947.4|180076.4|179946.4|4
1723744780000|2024-08-15 17:59:40|180077.9|179947.9|180090.3|180000.3|180096.4|180006.4|180077.9|179947.9|14
1723744790000|2024-08-15 17:59:50|180090.8|180000.8|180113.3|180023.3|180121.8|180031.8|180090.8|180000.8|16
1723744800000|2024-08-15 18:00:00|180119.8|180029.8|180117.7|180027.7|180119.8|180029.8|180106.8|180016.8|17
1723744810000|2024-08-15 18:00:10|180117.9|180027.9|180119.7|180029.7|180119.7|180029.7|180117.9|180027.9|7
1723744820000|2024-08-15 18:00:20|180119.9|180029.9|180119.5|180029.5|180125.5|180035.5|180119.5|180029.5|9
1723744830000|2024-08-15 18:00:30|180119.7|180029.7|180120.1|180030.1|180120.1|180030.1|180119.7|180029.7|3
1723744840000|2024-08-15 18:00:40|180119.8|180029.8|180119.6|180029.6|180119.8|180029.8|180119.6|180029.6|3
1723744850000|2024-08-15 18:00:50|180119.7|180029.7|180126.6|180036.6|180126.6|180036.6|180119.7|180029.7|2
1723744860000|2024-08-15 18:01:00|180127.2|180037.2|180118.4|180028.4|180127.5|180037.5|180118|180028|11
1723744870000|2024-08-15 18:01:10|180122.8|180032.8|180120|180030|180126.6|180036.6|180118.9|180028.9|11
1723744880000|2024-08-15 18:01:20|180120.2|180030.2|180124.5|180034.5|180124.5|180034.5|180120.2|180030.2|2
1723744890000|2024-08-15 18:01:30|180124.9|180034.9|180125.3|180035.3|180125.5|180035.5|180121.6|180031.6|10
1723744900000|2024-08-15 18:01:40|180125.2|180035.2|180124|180034|180125.2|180035.2|180121.9|180031.9|8
1723744910000|2024-08-15 18:01:50|180127|180037|180131.3|180041.3|180131.5|180041.5|180127|180037|5
1723744920000|2024-08-15 18:02:00|180130.3|180040.3|180132.6|180042.6|180132.6|180042.6|180130.3|180040.3|3
1723744930000|2024-08-15 18:02:10|180133.1|180043.1|180133.2|180043.2|180133.2|180043.2|180132.5|180042.5|5
1723744940000|2024-08-15 18:02:20|180133.1|180043.1|180132.8|180042.8|180133.1|180043.1|180132.8|180042.8|2
1723744950000|2024-08-15 18:02:30|180123.6|180033.6|180123.7|180033.7|180124.1|180034.1|180123.6|180033.6|3
1723744960000|2024-08-15 18:02:40|180121.6|180031.6|180121.9|180031.9|180121.9|180031.9|180121.3|180031.3|4
1723744970000|2024-08-15 18:02:50|180156|180066|180161.4|180071.4|180162.9|180072.9|180156|180066|10
1723744980000|2024-08-15 18:03:00|180161.2|180071.2|180160.3|180070.3|180161.2|180071.2|180160.1|180070.1|6
1723745000000|2024-08-15 18:03:20|180159.6|180069.6|180154.5|180064.5|180160.1|180070.1|180154.5|180064.5|7
1723745010000|2024-08-15 18:03:30|180154.3|180064.3|180151.3|180061.3|180154.3|180064.3|180149.1|180059.1|4
1723745020000|2024-08-15 18:03:40|180151|180061|180155.4|180065.4|180155.4|180065.4|180141.8|180051.8|8
1723745030000|2024-08-15 18:03:50|180157.2|180067.2|180156.3|180066.3|180157.2|180067.2|180156|180066|7
1723745040000|2024-08-15 18:04:00|180155.9|180065.9|180155.9|180065.9|180155.9|180065.9|180155.9|180065.9|1
1723745050000|2024-08-15 18:04:10|180155.8|180065.8|180154.9|180064.9|180155.8|180065.8|180152.6|180062.6|5
1723745060000|2024-08-15 18:04:20|180155.1|180065.1|180155.1|180065.1|180155.1|180065.1|180155.1|180065.1|1
1723745070000|2024-08-15 18:04:30|180143.4|180053.4|180143.5|180053.5|180144.5|180054.5|180141.3|180051.3|9
1723745080000|2024-08-15 18:04:40|180143.3|180053.3|180143.4|180053.4|180143.6|180053.6|180143.1|180053.1|5
1723745090000|2024-08-15 18:04:50|180143.2|180053.2|180137.2|180047.2|180143.3|180053.3|180135.9|180045.9|8
1723745100000|2024-08-15 18:05:00|180137.4|180047.4|180137.5|180047.5|180137.5|180047.5|180136.9|180046.9|3
1723745110000|2024-08-15 18:05:10|180137.9|180047.9|180137.3|180047.3|180138.9|180048.9|180135.3|180045.3|11
1723745120000|2024-08-15 18:05:20|180136.5|180046.5|180121.7|180031.7|180136.5|180046.5|180120.7|180030.7|10
1723745130000|2024-08-15 18:05:30|180114.4|180024.4|180114.8|180024.8|180114.8|180024.8|180114.3|180024.3|6
1723745140000|2024-08-15 18:05:40|180114.3|180024.3|180116.2|180026.2|180117.7|180027.7|180109.4|180019.4|11
1723745150000|2024-08-15 18:05:50|180110.7|180020.7|180109.3|180019.3|180110.7|180020.7|180108.8|180018.8|10
1723745160000|2024-08-15 18:06:00|180109.2|180019.2|180109.5|180019.5|180109.7|180019.7|180104.6|180014.6|13
1723745170000|2024-08-15 18:06:10|180102.9|180012.9|180099.3|180009.3|180107.1|180017.1|180099.3|180009.3|11
1723745180000|2024-08-15 18:06:20|180099.2|180009.2|180091|180001|180099.2|180009.2|180090|180000|8
1723745190000|2024-08-15 18:06:30|180088.7|179998.7|180089|179999|180089|179999|180088.7|179998.7|2
1723745200000|2024-08-15 18:06:40|180089.3|179999.3|180088.5|179998.5|180092.5|180002.5|180088.5|179998.5|9
1723745210000|2024-08-15 18:06:50|180088.2|179998.2|180102.6|180012.6|180104.7|180014.7|180064.3|179974.3|15
1723745220000|2024-08-15 18:07:00|180104.2|180014.2|180097.8|180007.8|180104.4|180014.4|180097.8|180007.8|13
1723745230000|2024-08-15 18:07:10|180097.3|180007.3|180100.1|180010.1|180101.7|180011.7|180095.6|180005.6|9
1723745240000|2024-08-15 18:07:20|180102.1|180012.1|180101.9|180011.9|180103|180013|180100.4|180010.4|13
1723745250000|2024-08-15 18:07:30|180100.3|180010.3|180102.9|180012.9|180103|180013|180100.3|180010.3|6
1723745260000|2024-08-15 18:07:40|180102.2|180012.2|180102.9|180012.9|180103.4|180013.4|180102.2|180012.2|4
1723745270000|2024-08-15 18:07:50|180100.3|180010.3|180098.1|180008.1|180102.4|180012.4|180091.6|180001.6|5
1723745280000|2024-08-15 18:08:00|180091.5|180001.5|180095.5|180005.5|180095.5|180005.5|180089.8|179999.8|5
1723745290000|2024-08-15 18:08:10|180096.4|180006.4|180132.8|180042.8|180135.8|180045.8|180089.2|179999.2|15
1723745300000|2024-08-15 18:08:20|180133.3|180043.3|180139.8|180049.8|180139.8|180049.8|180133.3|180043.3|11
1723745310000|2024-08-15 18:08:30|180137.8|180047.8|180138.9|180048.9|180142.3|180052.3|180137.8|180047.8|5
1723745320000|2024-08-15 18:08:40|180139.5|180049.5|180142.3|180052.3|180142.5|180052.5|180139.5|180049.5|7
1723745330000|2024-08-15 18:08:50|180141.4|180051.4|180140.8|180050.8|180141.4|180051.4|180140.8|180050.8|3
1723745340000|2024-08-15 18:09:00|180150.4|180060.4|180151.2|180061.2|180151.2|180061.2|180142.8|180052.8|6
1723745350000|2024-08-15 18:09:10|180147|180057|180144|180054|180147|180057|180141|180051|8
1723745370000|2024-08-15 18:09:30|180146.6|180056.6|180146.8|180056.8|180147.1|180057.1|180145.9|180055.9|7
1723745380000|2024-08-15 18:09:40|180146.4|180056.4|180148.5|180058.5|180148.6|180058.6|180146.4|180056.4|6
1723745390000|2024-08-15 18:09:50|180148.7|180058.7|180150|180060|180155|180065|180148.7|180058.7|7
1723745400000|2024-08-15 18:10:00|180148.2|180058.2|180152.8|180062.8|180157.1|180067.1|180148|180058|9
1723745410000|2024-08-15 18:10:10|180152.6|180062.6|180152.6|180062.6|180152.6|180062.6|180152.6|180062.6|1
1723745420000|2024-08-15 18:10:20|180152.8|180062.8|180155.1|180065.1|180159.5|180069.5|180152.8|180062.8|8
1723745430000|2024-08-15 18:10:30|180158.8|180068.8|180154.6|180064.6|180158.8|180068.8|180154.6|180064.6|2
1723745440000|2024-08-15 18:10:40|180154.4|180064.4|180154.4|180064.4|180154.4|180064.4|180154.4|180064.4|1
1723745450000|2024-08-15 18:10:50|180154.2|180064.2|180154|180064|180157.5|180067.5|180153.1|180063.1|7
1723745460000|2024-08-15 18:11:00|180156.2|180066.2|180153.6|180063.6|180157.3|180067.3|180153.6|180063.6|12
1723745490000|2024-08-15 18:11:30|180159.8|180069.8|180157.6|180067.6|180159.8|180069.8|180157.1|180067.1|5
1723745500000|2024-08-15 18:11:40|180157.4|180067.4|180153.2|180063.2|180157.4|180067.4|180153.2|180063.2|7
1723745510000|2024-08-15 18:11:50|180153.5|180063.5|180153.8|180063.8|180153.8|180063.8|180153.3|180063.3|4
1723745520000|2024-08-15 18:12:00|180157.4|180067.4|180152.1|180062.1|180158.1|180068.1|180152.1|180062.1|8
1723745530000|2024-08-15 18:12:10|180151.9|180061.9|180151.5|180061.5|180156.8|180066.8|180150.7|180060.7|7
1723745540000|2024-08-15 18:12:20|180155.3|180065.3|180151.3|180061.3|180155.3|180065.3|180151.3|180061.3|2
1723745550000|2024-08-15 18:12:30|180151.1|180061.1|180152|180062|180157.9|180067.9|180151.1|180061.1|6
1723745560000|2024-08-15 18:12:40|180151.8|180061.8|180151.5|180061.5|180151.8|180061.8|180151.5|180061.5|2
1723745570000|2024-08-15 18:12:50|180151.8|180061.8|180152.2|180062.2|180155.4|180065.4|180150.7|180060.7|5
1723745580000|2024-08-15 18:13:00|180152.4|180062.4|180161.1|180071.1|180164.2|180074.2|180152.4|180062.4|14
1723745600000|2024-08-15 18:13:20|180161.4|180071.4|180161|180071|180165.6|180075.6|180161|180071|9
1723745630000|2024-08-15 18:13:50|180161.2|180071.2|180165.3|180075.3|180168.4|180078.4|180161.2|180071.2|11
1723745640000|2024-08-15 18:14:00|180165.5|180075.5|180164.4|180074.4|180167.3|180077.3|180162.3|180072.3|4
1723745650000|2024-08-15 18:14:10|180166.2|180076.2|180164.6|180074.6|180166.2|180076.2|180164.3|180074.3|4
1723745660000|2024-08-15 18:14:20|180164.3|180074.3|180164.9|180074.9|180166.7|180076.7|180163.9|180073.9|9
1723745670000|2024-08-15 18:14:30|180165.2|180075.2|180165|180075|180165.2|180075.2|180165|180075|2
1723745680000|2024-08-15 18:14:40|180164.7|180074.7|180148.2|180058.2|180166.6|180076.6|180148.2|180058.2|14
1723745690000|2024-08-15 18:14:50|180148.6|180058.6|180152.6|180062.6|180152.6|180062.6|180143.2|180053.2|8
1723745700000|2024-08-15 18:15:00|180154.6|180064.6|180153.9|180063.9|180154.6|180064.6|180153.5|180063.5|6
1723745710000|2024-08-15 18:15:10|180153.7|180063.7|180153.6|180063.6|180153.7|180063.7|180153.3|180063.3|3
1723745720000|2024-08-15 18:15:20|180153.4|180063.4|180154.6|180064.6|180155.6|180065.6|180153.4|180063.4|5
1723745730000|2024-08-15 18:15:30|180154.5|180064.5|180154.3|180064.3|180155.1|180065.1|180153.8|180063.8|5
1723745740000|2024-08-15 18:15:40|180154.5|180064.5|180157.2|180067.2|180161.5|180071.5|180154.5|180064.5|9
1723745750000|2024-08-15 18:15:50|180157|180067|180158.3|180068.3|180158.5|180068.5|180156.6|180066.6|4
1723745760000|2024-08-15 18:16:00|180158.1|180068.1|180158.1|180068.1|180158.1|180068.1|180158.1|180068.1|1
1723745770000|2024-08-15 18:16:10|180153.6|180063.6|180156.6|180066.6|180158.1|180068.1|180153.6|180063.6|8
1723745780000|2024-08-15 18:16:20|180158.5|180068.5|180157.6|180067.6|180158.5|180068.5|180157.6|180067.6|4
1723745790000|2024-08-15 18:16:30|180157.5|180067.5|180156.8|180066.8|180157.5|180067.5|180156.8|180066.8|3
1723745800000|2024-08-15 18:16:40|180156.6|180066.6|180156.1|180066.1|180156.6|180066.6|180153|180063|3
1723745810000|2024-08-15 18:16:50|180156.2|180066.2|180157|180067|180157.6|180067.6|180155.6|180065.6|6
1723745820000|2024-08-15 18:17:00|180156.8|180066.8|180156.7|180066.7|180156.8|180066.8|180156.7|180066.7|2
1723745830000|2024-08-15 18:17:10|180157|180067|180160|180070|180161.7|180071.7|180157|180067|6
1723745840000|2024-08-15 18:17:20|180160.2|180070.2|180162|180072|180162|180072|180160.2|180070.2|4
1723745850000|2024-08-15 18:17:30|180161.1|180071.1|180159.6|180069.6|180161.1|180071.1|180159.6|180069.6|3
1723745860000|2024-08-15 18:17:40|180155.6|180065.6|180160|180070|180160|180070|180155.2|180065.2|7
1723745870000|2024-08-15 18:17:50|180156.5|180066.5|180154.7|180064.7|180156.5|180066.5|180154.7|180064.7|2
1723745880000|2024-08-15 18:18:00|180154.5|180064.5|180154.5|180064.5|180154.5|180064.5|180154.5|180064.5|1
1723745890000|2024-08-15 18:18:10|180154.3|180064.3|180154.2|180064.2|180154.3|180064.3|180154.2|180064.2|2
1723745900000|2024-08-15 18:18:20|180159.7|180069.7|180155.1|180065.1|180159.7|180069.7|180155.1|180065.1|3
1723745930000|2024-08-15 18:18:50|180158.5|180068.5|180153|180063|180158.5|180068.5|180153|180063|4
1723745950000|2024-08-15 18:19:10|180152.8|180062.8|180149.4|180059.4|180154.6|180064.6|180147|180057|6
1723745960000|2024-08-15 18:19:20|180149.7|180059.7|180149.7|180059.7|180149.7|180059.7|180149.7|180059.7|1
1723745970000|2024-08-15 18:19:30|180149.3|180059.3|180151.1|180061.1|180152.9|180062.9|180149.3|180059.3|4
1723745980000|2024-08-15 18:19:40|180151|180061|180150.4|180060.4|180155|180065|180150.4|180060.4|4
1723745990000|2024-08-15 18:19:50|180150.2|180060.2|180150.1|180060.1|180150.2|180060.2|180150.1|180060.1|2
1723746000000|2024-08-15 18:20:00|180149.9|180059.9|180148.5|180058.5|180149.9|180059.9|180148.5|180058.5|3
1723746010000|2024-08-15 18:20:10|180149|180059|180155.7|180065.7|180155.7|180065.7|180149|180059|4
1723746030000|2024-08-15 18:20:30|180155.1|180065.1|180149.1|180059.1|180155.1|180065.1|180149.1|180059.1|5
1723746040000|2024-08-15 18:20:40|180148.9|180058.9|180148.4|180058.4|180148.9|180058.9|180148.4|180058.4|4
1723746050000|2024-08-15 18:20:50|180147.7|180057.7|180146.9|180016.9|180155.4|180057.7|180146.9|180016.9|3
1723746060000|2024-08-15 18:21:00|180146.7|180016.7|180148.6|180018.6|180154.1|180024.1|180146.7|180016.7|5
1723746070000|2024-08-15 18:21:10|180152.4|180022.4|180150.9|180020.9|180152.4|180022.4|180150.4|180020.4|7
1723746080000|2024-08-15 18:21:20|180150.6|180020.6|180146.6|180016.6|180151.1|180021.1|180146.1|180016.1|8
1723746090000|2024-08-15 18:21:30|180140.1|180010.1|180144.8|180014.8|180144.8|180014.8|180140.1|180010.1|2
1723746120000|2024-08-15 18:22:00|180148.9|180018.9|180148.9|180018.9|180148.9|180018.9|180148.9|180018.9|1
1723746130000|2024-08-15 18:22:10|180149.4|180019.4|180149.4|180019.4|180149.4|180019.4|180149.4|180019.4|1
1723746140000|2024-08-15 18:22:20|180149.2|180019.2|180146.4|180016.4|180150.2|180020.2|180146|180016|10
1723746150000|2024-08-15 18:22:30|180165.1|180075.1|180163.9|180073.9|180167.1|180077.1|180163.9|180073.9|8
1723746160000|2024-08-15 18:22:40|180164.7|180074.7|180163.8|180073.8|180164.7|180074.7|180160|180070|8
1723746170000|2024-08-15 18:22:50|180164|180074|180167.7|180077.7|180167.7|180077.7|180163.7|180073.7|6
1723746180000|2024-08-15 18:23:00|180169.2|180079.2|180168.4|180078.4|180169.2|180079.2|180168.4|180078.4|3
1723746190000|2024-08-15 18:23:10|180168.1|180078.1|180164.3|180074.3|180168.1|180078.1|180164.3|180074.3|6
1723746200000|2024-08-15 18:23:20|180167|180077|180167|180077|180167|180077|180167|180077|1
1723746210000|2024-08-15 18:23:30|180160.7|180070.7|180158.8|180068.8|180164.9|180074.9|180158.8|180068.8|10
1723746220000|2024-08-15 18:23:40|180158.6|180068.6|180158.6|180068.6|180158.6|180068.6|180158.6|180068.6|1
1723746240000|2024-08-15 18:24:00|180159|180069|180161.7|180071.7|180162.1|180072.1|180159|180069|3
1723746260000|2024-08-15 18:24:20|180161.3|180071.3|180159.6|180069.6|180161.3|180071.3|180158.1|180068.1|3
1723746270000|2024-08-15 18:24:30|180155.8|180065.8|180155.8|180065.8|180155.8|180065.8|180155.8|180065.8|1
1723746280000|2024-08-15 18:24:40|180155.6|180065.6|180156.4|180066.4|180161|180071|180155.6|180065.6|10
1723746300000|2024-08-15 18:25:00|180160.3|180070.3|180156.9|180066.9|180161.8|180071.8|180155.8|180065.8|8
1723746310000|2024-08-15 18:25:10|180161.6|180071.6|180159|180069|180162.6|180072.6|180159|180069|4
1723746320000|2024-08-15 18:25:20|180163.1|180073.1|180160.1|180070.1|180163.1|180073.1|180160.1|180070.1|5
1723746330000|2024-08-15 18:25:30|180159.1|180069.1|180157.2|180067.2|180159.1|180069.1|180157.2|180067.2|9
1723746340000|2024-08-15 18:25:40|180160|180070|180156|180066|180160|180070|180153.9|180063.9|6
1723746350000|2024-08-15 18:25:50|180156.4|180066.4|180158.8|180068.8|180158.8|180068.8|180154.7|180064.7|5
1723746360000|2024-08-15 18:26:00|180158.6|180068.6|180156.3|180066.3|180158.6|180068.6|180156.2|180066.2|5
1723746370000|2024-08-15 18:26:10|180156.5|180066.5|180160.9|180070.9|180160.9|180070.9|180156.5|180066.5|2
1723746390000|2024-08-15 18:26:30|180162.1|180072.1|180159.3|180069.3|180162.1|180072.1|180159.3|180069.3|4
1723746400000|2024-08-15 18:26:40|180162.1|180072.1|180159|180069|180162.1|180072.1|180159|180069|3
1723746410000|2024-08-15 18:26:50|180158.7|180068.7|180158.2|180068.2|180158.7|180068.7|180157.9|180067.9|3
1723746420000|2024-08-15 18:27:00|180158|180068|180156.2|180066.2|180158|180068|180156.2|180066.2|4
1723746430000|2024-08-15 18:27:10|180159.5|180069.5|180155.3|180065.3|180159.5|180069.5|180155.3|180065.3|5
1723746440000|2024-08-15 18:27:20|180154.8|180064.8|180154.7|180064.7|180155.2|180065.2|180154.7|180064.7|5
1723746450000|2024-08-15 18:27:30|180154|180064|180154.1|180064.1|180154.1|180064.1|180153.6|180063.6|4
1723746460000|2024-08-15 18:27:40|180153.5|180063.5|180152.1|180062.1|180153.5|180063.5|180151.1|180061.1|4
1723746470000|2024-08-15 18:27:50|180153.5|180063.5|180154.5|180064.5|180154.5|180064.5|180153.5|180063.5|3
1723746480000|2024-08-15 18:28:00|180157.3|180067.3|180158.8|180068.8|180159.2|180069.2|180157.3|180067.3|3
1723746490000|2024-08-15 18:28:10|180158.5|180068.5|180153|180063|180158.5|180068.5|180152.3|180062.3|6
1723746510000|2024-08-15 18:28:30|180153.3|180063.3|180154.5|180064.5|180159.5|180069.5|180153.3|180063.3|5
1723746530000|2024-08-15 18:28:50|180154.1|180064.1|180153.1|180063.1|180154.1|180064.1|180153.1|180063.1|3
1723746540000|2024-08-15 18:29:00|180153.3|180063.3|180157.1|180067.1|180157.8|180067.8|180152.8|180062.8|8
1723746550000|2024-08-15 18:29:10|180156.2|180066.2|180154.7|180064.7|180156.2|180066.2|180152.5|180062.5|5
1723746560000|2024-08-15 18:29:20|180154.5|180064.5|180154.5|180064.5|180154.5|180064.5|180154.5|180064.5|1
1723746570000|2024-08-15 18:29:30|180158.2|180068.2|180158.2|180068.2|180158.2|180068.2|180158.2|180068.2|1
1723746580000|2024-08-15 18:29:40|180151|180061|180156.1|180066.1|180156.3|180066.3|180150.8|180060.8|7
1723746590000|2024-08-15 18:29:50|180155.8|180065.8|180155.8|180065.8|180155.8|180065.8|180155.8|180065.8|1
1723746600000|2024-08-15 18:30:00|180154.1|180064.1|180153.6|180063.6|180154.1|180064.1|180153.6|180063.6|3
1723746610000|2024-08-15 18:30:10|180153.9|180063.9|180151|180061|180156|180066|180150.9|180060.9|8
1723746620000|2024-08-15 18:30:20|180150.9|180060.9|180150|180060|180150.9|180060.9|180149.9|180059.9|3
1723746630000|2024-08-15 18:30:30|180149.6|180059.6|180111.2|180021.2|180149.6|180059.6|180099.3|180009.3|18
1723746640000|2024-08-15 18:30:40|180111.7|180021.7|180114.5|180024.5|180115.3|180025.3|180111.7|180021.7|7
1723746650000|2024-08-15 18:30:50|180114.4|180024.4|180114.7|180024.7|180114.7|180024.7|180114.1|180024.1|7
1723746660000|2024-08-15 18:31:00|180122.2|180032.2|180123|180033|180123|180033|180117.7|180027.7|10
1723746670000|2024-08-15 18:31:10|180121.9|180031.9|180124.2|180034.2|180124.2|180034.2|180121.9|180031.9|4
1723746680000|2024-08-15 18:31:20|180124.7|180034.7|180112|180022|180124.7|180034.7|180111.7|180021.7|13
1723746690000|2024-08-15 18:31:30|180112.3|180022.3|180112.8|180022.8|180117.3|180027.3|180112.3|180022.3|3
1723746700000|2024-08-15 18:31:40|180118.3|180028.3|180114.1|180024.1|180118.3|180028.3|180114.1|180024.1|2
1723746710000|2024-08-15 18:31:50|180114.2|180024.2|180118|180028|180118|180028|180114.2|180024.2|2
1723746720000|2024-08-15 18:32:00|180117.9|180027.9|180117.9|180027.9|180117.9|180027.9|180117.9|180027.9|1
1723746740000|2024-08-15 18:32:20|180126.3|180036.3|180126.3|180036.3|180126.3|180036.3|180126.3|180036.3|1
1723746750000|2024-08-15 18:32:30|180125.7|180035.7|180125.7|180035.7|180125.7|180035.7|180125.7|180035.7|1
1723746760000|2024-08-15 18:32:40|180114|180024|180114|180024|180114|180024|180114|180024|1
1723746790000|2024-08-15 18:33:10|180113|180023|180121|180031|180125.5|180035.5|180113|180023|11
1723746800000|2024-08-15 18:33:20|180121.2|180031.2|180116.4|180026.4|180123.7|180033.7|180116.2|180026.2|7
1723746810000|2024-08-15 18:33:30|180111.8|180021.8|180111.8|180021.8|180111.8|180021.8|180111.8|180021.8|1
1723746820000|2024-08-15 18:33:40|180111.7|180021.7|180111.4|180021.4|180111.7|180021.7|180111.4|180021.4|3
1723746840000|2024-08-15 18:34:00|180114.4|180024.4|180125.3|180035.3|180125.3|180035.3|180114.1|180024.1|4
1723746860000|2024-08-15 18:34:20|180124.3|180034.3|180124|180034|180124.3|180034.3|180121.4|180031.4|3
1723746870000|2024-08-15 18:34:30|180113.8|180023.8|180114.1|180024.1|180117.9|180027.9|180113.3|180023.3|7
1723746880000|2024-08-15 18:34:40|180120.7|180030.7|180116.9|180026.9|180120.7|180030.7|180116.9|180026.9|3
1723746890000|2024-08-15 18:34:50|180116.8|180026.8|180110.4|180020.4|180116.8|180026.8|180110.4|180020.4|5
1723746900000|2024-08-15 18:35:00|180115|180025|180116.2|180026.2|180116.2|180026.2|180115|180025|5
1723746910000|2024-08-15 18:35:10|180116.6|180026.6|180110.5|180020.5|180116.6|180026.6|180110|180020|6
1723746930000|2024-08-15 18:35:30|180111.7|180021.7|180110.9|180020.9|180111.7|180021.7|180110.9|180020.9|4
1723746940000|2024-08-15 18:35:40|180122|180032|180121.8|180031.8|180122|180032|180121.8|180031.8|2
1723746950000|2024-08-15 18:35:50|180120.9|180030.9|180104.9|180014.9|180120.9|180030.9|180104.6|180014.6|7
1723746960000|2024-08-15 18:36:00|180108.9|180018.9|180100.4|180010.4|180108.9|180018.9|180100.4|180010.4|2
1723746980000|2024-08-15 18:36:20|180100.3|180010.3|180088.8|179998.8|180100.3|180010.3|180084.6|179994.6|9
1723746990000|2024-08-15 18:36:30|180091.2|180001.2|180090.1|180000.1|180091.4|180001.4|180090.1|180000.1|6
1723747000000|2024-08-15 18:36:40|180090|180000|180090|180000|180090|180000|180090|180000|1
1723747010000|2024-08-15 18:36:50|180089.6|179999.6|180089.6|179999.6|180089.6|179999.6|180089.6|179999.6|1
1723747020000|2024-08-15 18:37:00|180101.8|180011.8|180087.3|179997.3|180101.8|180011.8|180087.3|179997.3|4
1723747030000|2024-08-15 18:37:10|180091.6|180001.6|180091.6|180001.6|180091.6|180001.6|180091.6|180001.6|1
1723747040000|2024-08-15 18:37:20|180088|179998|180088|179998|180088|179998|180088|179998|1
1723747070000|2024-08-15 18:37:50|180088.1|179998.1|180094.2|180004.2|180094.6|180004.6|180088|179998|5
1723747090000|2024-08-15 18:38:10|180097|180007|180097.6|180007.6|180097.6|180007.6|180097|180007|3
1723747100000|2024-08-15 18:38:20|180097.5|180007.5|180111.8|180021.8|180111.8|180021.8|180097.5|180007.5|2
1723747120000|2024-08-15 18:38:40|180101.1|180011.1|180107|180017|180107.7|180017.7|180101|180011|11
1723747130000|2024-08-15 18:38:50|180107.2|180017.2|180107.2|180017.2|180107.2|180017.2|180107.2|180017.2|1
1723747150000|2024-08-15 18:39:10|180106.8|180016.8|180107.1|180017.1|180107.1|180017.1|180106.8|180016.8|3
1723747160000|2024-08-15 18:39:20|180118.3|180028.3|180118.3|180028.3|180118.3|180028.3|180118.3|180028.3|1
1723747180000|2024-08-15 18:39:40|180119.1|180029.1|180107.7|180017.7|180119.1|180029.1|180107.5|180017.5|7
1723747190000|2024-08-15 18:39:50|180107.4|180017.4|180108.7|180018.7|180108.7|180018.7|180103|180013|4
1723747210000|2024-08-15 18:40:10|180101.9|180011.9|180106.9|180016.9|180106.9|180016.9|180101.9|180011.9|2
1723747220000|2024-08-15 18:40:20|180106.6|180016.6|180106.9|180016.9|180107.3|180017.3|180106.6|180016.6|3
1723747230000|2024-08-15 18:40:30|180107.1|180017.1|180107.1|180017.1|180107.1|180017.1|180107.1|180017.1|1
1723747240000|2024-08-15 18:40:40|180107.4|180017.4|180111.4|180021.4|180111.5|180021.5|180107.4|180017.4|3
1723747260000|2024-08-15 18:41:00|180111.3|180021.3|180111.4|180021.4|180111.4|180021.4|180111.3|180021.3|2
1723747270000|2024-08-15 18:41:10|180114.7|180024.7|180114.7|180024.7|180114.7|180024.7|180114.7|180024.7|1
1723747280000|2024-08-15 18:41:20|180117.6|180027.6|180117.6|180027.6|180117.6|180027.6|180117.6|180027.6|1
1723747300000|2024-08-15 18:41:40|180111.4|180021.4|180111.4|180021.4|180111.4|180021.4|180111.4|180021.4|1
1723747310000|2024-08-15 18:41:50|180111.5|180021.5|180112.2|180022.2|180112.5|180022.5|180111.5|180021.5|5
1723747320000|2024-08-15 18:42:00|180112|180022|180111.8|180021.8|180112|180022|180111.8|180021.8|3
1723747330000|2024-08-15 18:42:10|180111.6|180021.6|180123.5|180033.5|180123.6|180033.6|180111.6|180021.6|5
1723747340000|2024-08-15 18:42:20|180123.7|180033.7|180134.3|180004.3|180134.3|180033.7|180112.3|180004.3|11
1723747350000|2024-08-15 18:42:30|180134.1|180004.1|180134.1|180004.1|180134.1|180004.1|180134.1|180004.1|1
1723747360000|2024-08-15 18:42:40|180133.5|180003.5|180134.4|180004.4|180138.4|180008.4|180133.5|180003.5|7
1723747370000|2024-08-15 18:42:50|180122.5|180032.5|180121|180031|180122.5|180032.5|180121|180031|3
1723747380000|2024-08-15 18:43:00|180121.8|180031.8|180117|180027|180121.8|180031.8|180117|180027|7
1723747390000|2024-08-15 18:43:10|180117.7|180027.7|180111.3|180021.3|180123.5|180033.5|180111|180021|4
1723747400000|2024-08-15 18:43:20|180112.3|180022.3|180115.2|180025.2|180115.2|180025.2|180112.2|180022.2|7
1723747410000|2024-08-15 18:43:30|180113.5|180023.5|180112.8|180022.8|180113.5|180023.5|180112.8|180022.8|2
1723747420000|2024-08-15 18:43:40|180112.6|180022.6|180121.6|180031.6|180121.9|180031.9|180112.6|180022.6|5
1723747430000|2024-08-15 18:43:50|180121.4|180031.4|180127.9|180037.9|180127.9|180037.9|180121.4|180031.4|2
1723747440000|2024-08-15 18:44:00|180125.7|180035.7|180127.5|180037.5|180127.5|180037.5|180125.7|180035.7|3
1723747450000|2024-08-15 18:44:10|180116.7|180026.7|180116.8|180026.8|180117.7|180027.7|180116.6|180026.6|6
1723747460000|2024-08-15 18:44:20|180116.9|180026.9|180118.7|180028.7|180118.7|180028.7|180116.9|180026.9|5
1723747470000|2024-08-15 18:44:30|180118.3|180028.3|180118.4|180028.4|180118.4|180028.4|180118.3|180028.3|2
1723747480000|2024-08-15 18:44:40|180128.5|180038.5|180128.6|180038.6|180128.6|180038.6|180128.5|180038.5|2
1723747490000|2024-08-15 18:44:50|180129.4|180039.4|180129.4|180039.4|180129.4|180039.4|180129.4|180039.4|1
1723747500000|2024-08-15 18:45:00|180128.5|180038.5|180119.7|180029.7|180128.6|180038.6|180119.7|180029.7|3
1723747510000|2024-08-15 18:45:10|180119.2|180029.2|180119.8|180029.8|180119.8|180029.8|180119.2|180029.2|3
1723747520000|2024-08-15 18:45:20|180120.2|180030.2|180119.4|180029.4|180121.5|180031.5|180119.2|180029.2|6
1723747530000|2024-08-15 18:45:30|180118|180028|180118.3|180028.3|180118.3|180028.3|180118|180028|3
1723747540000|2024-08-15 18:45:40|180127|180037|180127|180037|180128.2|180038.2|180126.9|180036.9|4
1723747560000|2024-08-15 18:46:00|180114.7|180024.7|180112|180022|180116.8|180026.8|180112|180022|5
1723747570000|2024-08-15 18:46:10|180112.1|180022.1|180114.7|180024.7|180114.7|180024.7|180112.1|180022.1|4
1723747590000|2024-08-15 18:46:30|180114.3|180024.3|180113.2|180023.2|180114.6|180024.6|180112.5|180022.5|7
1723747600000|2024-08-15 18:46:40|180112.9|180022.9|180113.2|180023.2|180113.2|180023.2|180112.9|180022.9|2
1723747610000|2024-08-15 18:46:50|180125.3|180035.3|180115.5|180025.5|180125.3|180035.3|180115.5|180025.5|2
1723747620000|2024-08-15 18:47:00|180115.2|180025.2|180115.1|180025.1|180115.3|180025.3|180115.1|180025.1|3
1723747630000|2024-08-15 18:47:10|180116.3|180026.3|180115.5|180025.5|180116.3|180026.3|180115.5|180025.5|2
1723747640000|2024-08-15 18:47:20|180115|180025|180116.8|180026.8|180116.8|180026.8|180115|180025|3
1723747650000|2024-08-15 18:47:30|180127.8|180037.8|180127.8|180037.8|180127.8|180037.8|180127.8|180037.8|1
1723747660000|2024-08-15 18:47:40|180127.9|180037.9|180129|180039|180130.6|180040.6|180127.6|180037.6|4
1723747670000|2024-08-15 18:47:50|180128.2|180038.2|180114.8|180024.8|180128.2|180038.2|180114.8|180024.8|3
1723747680000|2024-08-15 18:48:00|180117.6|180027.6|180117.8|180027.8|180117.8|180027.8|180117.6|180027.6|2
1723747690000|2024-08-15 18:48:10|180117.9|180027.9|180118.4|180028.4|180118.4|180028.4|180117.9|180027.9|3
1723747700000|2024-08-15 18:48:20|180117.6|180027.6|180128.3|180038.3|180128.3|180038.3|180117.6|180027.6|5
1723747710000|2024-08-15 18:48:30|180127.4|180037.4|180127.4|180037.4|180127.4|180037.4|180127.4|180037.4|1
1723747720000|2024-08-15 18:48:40|180124.7|180034.7|180114.5|180024.5|180124.7|180034.7|180114.5|180024.5|4
1723747730000|2024-08-15 18:48:50|180114|180024|180116.8|180026.8|180117.5|180027.5|180114|180024|6
1723747740000|2024-08-15 18:49:00|180116.2|180026.2|180114.9|180024.9|180117.3|180027.3|180112.7|180022.7|7
1723747750000|2024-08-15 18:49:10|180115.1|180025.1|180115.2|180025.2|180115.3|180025.3|180114.2|180024.2|7
1723747760000|2024-08-15 18:49:20|180115.7|180025.7|180115.2|180025.2|180115.8|180025.8|180114.4|180024.4|7
1723747770000|2024-08-15 18:49:30|180116.1|180026.1|180116|180026|180116.1|180026.1|180116|180026|2
1723747780000|2024-08-15 18:49:40|180112.4|180022.4|180113.7|180023.7|180114.1|180024.1|180112.4|180022.4|4
1723747790000|2024-08-15 18:49:50|180113.1|180023.1|180113.8|180023.8|180113.8|180023.8|180113.1|180023.1|2
1723747800000|2024-08-15 18:50:00|180115.9|180025.9|180115.3|180025.3|180115.9|180025.9|180114.1|180024.1|7
1723747810000|2024-08-15 18:50:10|180116.5|180026.5|180117.4|180027.4|180120.7|180030.7|180116.2|180026.2|5
1723747820000|2024-08-15 18:50:20|180127.9|180037.9|180127.9|180037.9|180127.9|180037.9|180127.9|180037.9|1
1723747830000|2024-08-15 18:50:30|180117.4|180027.4|180145.6|180015.6|180145.6|180027.4|180116.3|180015.6|3
1723747840000|2024-08-15 18:50:40|180149.8|180019.8|180149.2|180019.2|180149.8|180019.8|180149.2|180019.2|2
1723747850000|2024-08-15 18:50:50|180149|180019|180149|180019|180149|180019|180149|180019|1
1723747860000|2024-08-15 18:51:00|180149.1|180019.1|180150.2|180020.2|180150.3|180020.3|180147.5|180017.5|7
1723747870000|2024-08-15 18:51:10|180150|180020|180149.7|180019.7|180150|180020|180149.7|180019.7|3
1723747880000|2024-08-15 18:51:20|180147.3|180017.3|180148.6|180018.6|180148.7|180018.7|180147.3|180017.3|4
1723747890000|2024-08-15 18:51:30|180148|180018|180148|180018|180148|180018|180148|180018|1
1723747900000|2024-08-15 18:51:40|180150.4|180020.4|180144.3|180014.3|180150.9|180020.9|180142.5|180012.5|7
1723747920000|2024-08-15 18:52:00|180144.5|180014.5|180144.5|180014.5|180144.5|180014.5|180144.5|180014.5|1
1723747940000|2024-08-15 18:52:20|180144|180014|180144.8|180014.8|180144.8|180014.8|180142.5|180012.5|4
1723747950000|2024-08-15 18:52:30|180144.1|180014.1|180143.6|180013.6|180149|180019|180143.6|180013.6|7
1723747970000|2024-08-15 18:52:50|180142.5|180012.5|180141.3|180011.3|180142.5|180012.5|180139.4|180009.4|5
1723747980000|2024-08-15 18:53:00|180140|180010|180136.6|180006.6|180140|180010|180136.6|180006.6|2
1723747990000|2024-08-15 18:53:10|180135.9|180005.9|180118.5|180028.5|180135.9|180028.9|180118.5|180005.9|4
1723748000000|2024-08-15 18:53:20|180118.2|180028.2|180117.2|180027.2|180118.2|180028.2|180117.2|180027.2|2
1723748010000|2024-08-15 18:53:30|180117|180027|180117|180027|180117|180027|180117|180027|1
1723748020000|2024-08-15 18:53:40|180136.7|180006.7|180136.7|180006.7|180136.7|180006.7|180136.7|180006.7|1
1723748030000|2024-08-15 18:53:50|180137.6|180007.6|180142.9|180012.9|180143.2|180013.2|180137.6|180007.6|4
1723748040000|2024-08-15 18:54:00|180142.7|180012.7|180142.7|180012.7|180142.7|180012.7|180142.7|180012.7|1
1723748050000|2024-08-15 18:54:10|180142.4|180012.4|180143.7|180013.7|180143.8|180013.8|180142.4|180012.4|3
1723748060000|2024-08-15 18:54:20|180143.8|180013.8|180146.2|180016.2|180146.2|180016.2|180143.6|180013.6|3
1723748070000|2024-08-15 18:54:30|180146.8|180016.8|180146.8|180016.8|180146.8|180016.8|180146.8|180016.8|1
1723748080000|2024-08-15 18:54:40|180146.7|180016.7|180125.5|180035.5|180147.1|180035.5|180125.5|180004.4|6
1723748090000|2024-08-15 18:54:50|180122.8|180032.8|180124.3|180034.3|180129.3|180039.3|180122.8|180032.8|5
1723748100000|2024-08-15 18:55:00|180123.4|180033.4|180123.3|180033.3|180123.4|180033.4|180122.4|180032.4|5
1723748110000|2024-08-15 18:55:10|180142|180012|180144.6|180014.6|180145|180015|180142|180012|3
1723748120000|2024-08-15 18:55:20|180141.7|180011.7|180141.7|180011.7|180141.7|180011.7|180138.6|180008.6|5
1723748130000|2024-08-15 18:55:30|180142.1|180012.1|180142.1|180012.1|180142.1|180012.1|180142.1|180012.1|1
1723748140000|2024-08-15 18:55:40|180139.9|180009.9|180124.3|180034.3|180139.9|180034.3|180117.3|180000.5|9
1723748150000|2024-08-15 18:55:50|180123.3|180033.3|180121.2|180031.2|180124.2|180034.2|180110.2|180020.2|10
1723748160000|2024-08-15 18:56:00|180121.3|180031.3|180110.6|180020.6|180121.3|180031.3|180110.5|180020.5|3
1723748170000|2024-08-15 18:56:10|180108.5|180018.5|180108.4|180018.4|180108.8|180018.8|180108.4|180018.4|4
1723748180000|2024-08-15 18:56:20|180107.9|180017.9|180128.3|179998.3|180128.3|180018.4|180107.9|179997.4|4
1723748190000|2024-08-15 18:56:30|180125.8|179995.8|180125.8|179995.8|180125.8|179995.8|180125.8|179995.8|1
1723748200000|2024-08-15 18:56:40|180132.4|180002.4|180107.3|180017.3|180132.4|180028.5|180107.3|180002.4|9
1723748210000|2024-08-15 18:56:50|180107.2|180017.2|180107.5|180017.5|180107.5|180017.5|180107.2|180017.2|2
1723748220000|2024-08-15 18:57:00|180107.4|180017.4|180106.4|180016.4|180107.4|180017.4|180106.4|180016.4|3
1723748230000|2024-08-15 18:57:10|180106.5|180016.5|180130.9|180000.9|180130.9|180016.5|180106.4|179997.2|4
1723748240000|2024-08-15 18:57:20|180131.4|180001.4|180131.4|180001.4|180131.4|180001.4|180131.4|180001.4|1
1723748250000|2024-08-15 18:57:30|180130.9|180000.9|180119.7|179989.7|180130.9|180000.9|180119.7|179989.7|6
1723748260000|2024-08-15 18:57:40|180120.5|179990.5|180119.4|179989.4|180120.8|179990.8|180119.4|179989.4|3
1723748270000|2024-08-15 18:57:50|180119.1|179989.1|180121.4|179991.4|180121.4|179991.4|180118.9|179988.9|3
1723748280000|2024-08-15 18:58:00|180121.3|179991.3|180106.8|180016.8|180121.3|180016.8|180106.8|179990|3
1723748290000|2024-08-15 18:58:10|180107.1|180017.1|180093.1|180003.1|180107.1|180017.1|180090.7|180000.7|7
1723748300000|2024-08-15 18:58:20|180094.4|180004.4|180093.9|180003.9|180094.4|180004.4|180093.9|180003.9|2
1723748310000|2024-08-15 18:58:30|180093.3|180003.3|180111.9|179981.9|180112.3|180004.8|180093.2|179970.5|17
1723748320000|2024-08-15 18:58:40|180112.7|179982.7|180102.4|179972.4|180112.7|179999.2|180078.1|179969.3|16
1723748330000|2024-08-15 18:58:50|180098.8|179968.8|180097.1|179967.1|180101.4|179971.4|180097.1|179967.1|9
1723748340000|2024-08-15 18:59:00|180100.4|179970.4|180099.4|179969.4|180103.4|179973.4|180096.6|179966.6|17
1723748350000|2024-08-15 18:59:10|180098.5|179968.5|180095.3|179965.3|180099.7|179969.7|180093.7|179963.7|16
1723748360000|2024-08-15 18:59:20|180095.8|179965.8|180092.7|179962.7|180097.7|179967.7|180085.4|179955.4|21
1723748370000|2024-08-15 18:59:30|180093|179963|180096.7|179966.7|180096.7|179966.7|180092.8|179962.8|8
1723748380000|2024-08-15 18:59:40|180091.5|179961.5|180093.7|179963.7|180096.8|179966.8|180090.4|179960.4|21
1723748390000|2024-08-15 18:59:50|180094|179964|180032.6|179942.6|180095.9|179971.3|180031.2|179941.2|25
1723748400000|2024-08-15 19:00:00|180038.3|179948.3|180029.2|179939.2|180039.2|179949.2|180028.8|179938.8|12
1723748410000|2024-08-15 19:00:10|180029.5|179939.5|180033.3|179943.3|180033.3|179943.3|180026.1|179936.1|4
1723748420000|2024-08-15 19:00:20|180034.6|179944.6|180036.8|179946.8|180036.8|179946.8|180034.5|179944.5|8
1723748430000|2024-08-15 19:00:30|180036.6|179946.6|180036.7|179946.7|180040|179950|180036.1|179946.1|9
1723748440000|2024-08-15 19:00:40|180037.1|179947.1|180039.5|179949.5|180039.5|179949.5|180036.4|179946.4|5
1723748450000|2024-08-15 19:00:50|180036.9|179946.9|180037.9|179947.9|180038.5|179948.5|180036.8|179946.8|6
1723748460000|2024-08-15 19:01:00|180038|179948|180073.5|179943.5|180073.5|179966|180037.4|179943.5|15
1723748470000|2024-08-15 19:01:10|180073.9|179943.9|180075.1|179945.1|180075.1|179945.1|180072.2|179942.2|4
1723748480000|2024-08-15 19:01:20|180073.2|179943.2|180073|179943|180073.2|179943.2|180072.4|179942.4|4
1723748490000|2024-08-15 19:01:30|180073.2|179943.2|180073.1|179943.1|180073.3|179943.3|180073.1|179943.1|3
1723748500000|2024-08-15 19:01:40|180075.1|179945.1|180072.9|179942.9|180075.1|179945.1|180072.9|179942.9|4
1723748510000|2024-08-15 19:01:50|180073.4|179943.4|180073.9|179943.9|180073.9|179943.9|180073.4|179943.4|2
1723748520000|2024-08-15 19:02:00|180073.7|179943.7|180070.2|179940.2|180073.7|179943.7|180069.2|179939.2|6
1723748530000|2024-08-15 19:02:10|180070.6|179940.6|180070.6|179940.6|180070.6|179940.6|180070.6|179940.6|1
1723748550000|2024-08-15 19:02:30|180070.8|179940.8|180072.1|179942.1|180072.3|179942.3|180070.8|179940.8|4
1723748560000|2024-08-15 19:02:40|180072.8|179942.8|180068.8|179938.8|180072.8|179942.8|180068.8|179938.8|2
1723748570000|2024-08-15 19:02:50|180068.4|179938.4|180068.8|179938.8|180068.8|179938.8|180068.4|179938.4|2
1723748580000|2024-08-15 19:03:00|180067.9|179937.9|180067.9|179937.9|180067.9|179937.9|180067.9|179937.9|1
1723748590000|2024-08-15 19:03:10|180068.5|179938.5|180060.5|179970.5|180068.5|179977.6|180060.5|179938.5|12
1723748600000|2024-08-15 19:03:20|180060.1|179970.1|180057.3|179967.3|180060.5|179970.5|180057.3|179967.3|9
1723748610000|2024-08-15 19:03:30|180057.4|179967.4|180075.5|179945.5|180075.5|179967.4|180055.6|179945.4|9
1723748620000|2024-08-15 19:03:40|180075.2|179945.2|180077.1|179947.1|180077.4|179947.4|180074.9|179944.9|4
1723748630000|2024-08-15 19:03:50|180076.8|179946.8|180075.1|179945.1|180076.9|179946.9|180075.1|179945.1|5
1723748640000|2024-08-15 19:04:00|180074.6|179944.6|180074.6|179944.6|180074.6|179944.6|180074.6|179944.6|1
1723748660000|2024-08-15 19:04:20|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|1
1723748670000|2024-08-15 19:04:30|180074.5|179944.5|180076.1|179946.1|180076.1|179946.1|180074|179944|3
1723748680000|2024-08-15 19:04:40|180074|179944|180074|179944|180074|179944|180074|179944|1
1723748710000|2024-08-15 19:05:10|180074.3|179944.3|180074.3|179944.3|180074.3|179944.3|180074.3|179944.3|1
1723748730000|2024-08-15 19:05:30|180074.7|179944.7|180074.5|179944.5|180075.7|179945.7|180074|179944|8
1723748740000|2024-08-15 19:05:40|180074.3|179944.3|180074.3|179944.3|180074.3|179944.3|180074.3|179944.3|1
1723748750000|2024-08-15 19:05:50|180074|179944|180074|179944|180074|179944|180074|179944|1
1723748770000|2024-08-15 19:06:10|180072.8|179942.8|180074.4|179944.4|180074.4|179944.4|180072.8|179942.8|3
1723748790000|2024-08-15 19:06:30|180073.3|179943.3|180073.3|179943.3|180073.3|179943.3|180073.3|179943.3|1
1723748800000|2024-08-15 19:06:40|180072.6|179942.6|180074|179944|180074|179944|180072.6|179942.6|2
1723748820000|2024-08-15 19:07:00|180073.6|179943.6|180074|179944|180074|179944|180072.8|179942.8|5
1723748830000|2024-08-15 19:07:10|180074.4|179944.4|180074.4|179944.4|180074.4|179944.4|180074.4|179944.4|1
1723748850000|2024-08-15 19:07:30|180074.2|179944.2|180074.2|179944.2|180074.2|179944.2|180074.2|179944.2|1
1723748880000|2024-08-15 19:08:00|180085.4|179955.4|180075.1|179945.1|180085.4|179955.4|180075.1|179945.1|2
1723748900000|2024-08-15 19:08:20|180075.6|179945.6|180075.2|179945.2|180075.6|179945.6|180075.2|179945.2|2
1723748910000|2024-08-15 19:08:30|180077.4|179947.4|180076.9|179946.9|180077.4|179947.4|180076.9|179946.9|2
1723748930000|2024-08-15 19:08:50|180077.2|179947.2|180076.7|179946.7|180077.2|179947.2|180076.7|179946.7|2
1723748940000|2024-08-15 19:09:00|180077.3|179947.3|180078.3|179948.3|180078.5|179948.5|180077.1|179947.1|4
1723748950000|2024-08-15 19:09:10|180075.6|179945.6|180075.6|179945.6|180075.6|179945.6|180075.6|179945.6|1
1723748960000|2024-08-15 19:09:20|180078.3|179948.3|180082.6|179952.6|180087.1|179957.1|180078.3|179948.3|10
1723748970000|2024-08-15 19:09:30|180084.8|179954.8|180085.2|179955.2|180088.2|179958.2|180084.8|179954.8|4
1723748990000|2024-08-15 19:09:50|180085.4|179955.4|180078.2|179948.2|180085.4|179955.4|180078.1|179948.1|5
1723749010000|2024-08-15 19:10:10|180078.6|179948.6|180078.6|179948.6|180078.6|179948.6|180078.6|179948.6|1
1723749020000|2024-08-15 19:10:20|180083|179953|180081.7|179951.7|180083|179953|180081.6|179951.6|4
1723749050000|2024-08-15 19:10:50|180062|179972|180062.2|179972.2|180062.2|179972.2|180061.9|179971.9|3
1723749070000|2024-08-15 19:11:10|180062.4|179972.4|180062.2|179972.2|180062.4|179972.4|180062.2|179972.2|2
1723749080000|2024-08-15 19:11:20|180061.1|179971.1|180060.6|179970.6|180061.1|179971.1|180060.6|179970.6|3
1723749090000|2024-08-15 19:11:30|180060.8|179970.8|180060.8|179970.8|180060.8|179970.8|180060.8|179970.8|1
1723749100000|2024-08-15 19:11:40|180060.6|179970.6|180058.7|179968.7|180060.6|179970.6|180058.7|179968.7|4
1723749110000|2024-08-15 19:11:50|180058.1|179968.1|180057.8|179967.8|180058.1|179968.1|180057.8|179967.8|2
1723749120000|2024-08-15 19:12:00|180058|179968|180058|179968|180058|179968|180058|179968|1
1723749170000|2024-08-15 19:12:50|180069|179979|180058|179968|180069|179979|180058|179968|2
1723749180000|2024-08-15 19:13:00|180057.6|179967.6|180057.6|179967.6|180057.6|179967.6|180057.6|179967.6|1
1723749190000|2024-08-15 19:13:10|180057.4|179967.4|180057.3|179967.3|180057.6|179967.6|180057.3|179967.3|3
1723749210000|2024-08-15 19:13:30|180057.9|179967.9|180057.6|179967.6|180057.9|179967.9|180057.6|179967.6|2
1723749250000|2024-08-15 19:14:10|180057.9|179967.9|180056.1|179966.1|180057.9|179967.9|180056.1|179966.1|3
1723749270000|2024-08-15 19:14:30|180056.5|179966.5|180056.5|179966.5|180056.5|179966.5|180056.5|179966.5|1
1723749290000|2024-08-15 19:14:50|180059.5|179969.5|180059.1|179969.1|180059.5|179969.5|180059.1|179969.1|2
1723749310000|2024-08-15 19:15:10|180055.9|179965.9|180055.5|179965.5|180055.9|179965.9|180055.5|179965.5|2
1723749320000|2024-08-15 19:15:20|180055.7|179965.7|180055.7|179965.7|180055.7|179965.7|180055.7|179965.7|1
1723749330000|2024-08-15 19:15:30|180055.4|179965.4|180057.6|179967.6|180057.6|179967.6|180055.1|179965.1|3
1723749340000|2024-08-15 19:15:40|180058.2|179968.2|180058.2|179968.2|180058.2|179968.2|180058.2|179968.2|1
1723749350000|2024-08-15 19:15:50|180057.6|179967.6|180057.6|179967.6|180057.6|179967.6|180057.6|179967.6|1
1723749380000|2024-08-15 19:16:20|180058.2|179968.2|180056.8|179966.8|180058.2|179968.2|180056.8|179966.8|5
1723749390000|2024-08-15 19:16:30|180059.7|179969.7|180056.5|179966.5|180059.7|179969.7|180056.5|179966.5|3
1723749400000|2024-08-15 19:16:40|180057|179967|180056.6|179966.6|180057.6|179967.6|180056.6|179966.6|7
1723749410000|2024-08-15 19:16:50|180056.2|179966.2|180055.4|179965.4|180058.1|179968.1|180055.4|179965.4|4
1723749420000|2024-08-15 19:17:00|180056.2|179966.2|180055.5|179965.5|180056.3|179966.3|180055.5|179965.5|6
1723749430000|2024-08-15 19:17:10|180055.9|179965.9|180055.9|179965.9|180056.1|179966.1|180055.9|179965.9|3
1723749440000|2024-08-15 19:17:20|180058.1|179968.1|180057.3|179967.3|180058.1|179968.1|180057.1|179967.1|5
1723749450000|2024-08-15 19:17:30|180057|179967|180056.8|179966.8|180057|179967|180056.8|179966.8|2
1723749460000|2024-08-15 19:17:40|180054.2|179964.2|180053.7|179963.7|180054.2|179964.2|180053.7|179963.7|6
1723749470000|2024-08-15 19:17:50|180053.9|179963.9|180054|179964|180054.1|179964.1|180053.6|179963.6|4
1723749480000|2024-08-15 19:18:00|180056.8|179966.8|180059.8|179969.8|180059.8|179969.8|180055.2|179965.2|3
1723749490000|2024-08-15 19:18:10|180055.6|179965.6|180060.3|179970.3|180060.7|179970.7|180054.3|179964.3|7
1723749500000|2024-08-15 19:18:20|180058.6|179968.6|180057.9|179967.9|180058.6|179968.6|180057.9|179967.9|3
1723749510000|2024-08-15 19:18:30|180058.1|179968.1|180061|179971|180061|179971|180058.1|179968.1|4
1723749520000|2024-08-15 19:18:40|180063|179973|180061.5|179971.5|180063|179973|180061.5|179971.5|5
1723749530000|2024-08-15 19:18:50|180061.2|179971.2|180060.7|179970.7|180061.2|179971.2|180060.7|179970.7|2
1723749540000|2024-08-15 19:19:00|180059.3|179969.3|180058.3|179968.3|180060.9|179970.9|180055.3|179965.3|10
1723749550000|2024-08-15 19:19:10|180060.7|179970.7|180055.2|179965.2|180060.7|179970.7|180055.2|179965.2|3
1723749560000|2024-08-15 19:19:20|180057.7|179967.7|180058.9|179968.9|180060.5|179970.5|180057.5|179967.5|7
1723749570000|2024-08-15 19:19:30|180059.5|179969.5|180059.5|179969.5|180059.5|179969.5|180059.5|179969.5|1
1723749580000|2024-08-15 19:19:40|180056.2|179966.2|180055.4|179965.4|180056.2|179966.2|180055.4|179965.4|2
1723749590000|2024-08-15 19:19:50|180058.4|179968.4|180061.1|179971.1|180061.1|179971.1|180058.4|179968.4|2
1723749600000|2024-08-15 19:20:00|180058.3|179968.3|180057.2|179967.2|180058.3|179968.3|180057.2|179967.2|2
1723749610000|2024-08-15 19:20:10|180057.5|179967.5|180058.2|179968.2|180061.6|179971.6|180057.5|179967.5|3
1723749620000|2024-08-15 19:20:20|180057.9|179967.9|180057.2|179967.2|180057.9|179967.9|180057.2|179967.2|4
1723749640000|2024-08-15 19:20:40|180057.8|179967.8|180057.8|179967.8|180057.8|179967.8|180057.8|179967.8|1
1723749660000|2024-08-15 19:21:00|180057.4|179967.4|180057.1|179967.1|180057.4|179967.4|180057.1|179967.1|2
1723749670000|2024-08-15 19:21:10|180057|179967|180057|179967|180057|179967|180057|179967|1
1723749680000|2024-08-15 19:21:20|180059|179969|180057.5|179967.5|180059|179969|180057.5|179967.5|4
1723749690000|2024-08-15 19:21:30|180060.7|179970.7|180057.7|179967.7|180060.7|179970.7|180057.2|179967.2|4
1723749710000|2024-08-15 19:21:50|180058.1|179968.1|180058.1|179968.1|180058.1|179968.1|180058.1|179968.1|1
1723749720000|2024-08-15 19:22:00|180056.9|179966.9|180056.9|179966.9|180056.9|179966.9|180056.9|179966.9|1
1723749730000|2024-08-15 19:22:10|180061.4|179971.4|180059.1|179969.1|180061.4|179971.4|180059.1|179969.1|4
1723749740000|2024-08-15 19:22:20|180062.7|179972.7|180060|179970|180062.7|179972.7|180060|179970|2
1723749750000|2024-08-15 19:22:30|180059.8|179969.8|180058.7|179968.7|180059.8|179969.8|180058.7|179968.7|4
1723749770000|2024-08-15 19:22:50|180058.4|179968.4|180057.7|179967.7|180058.4|179968.4|180057.7|179967.7|2
1723749780000|2024-08-15 19:23:00|180059.9|179969.9|180059.5|179969.5|180059.9|179969.9|180059.5|179969.5|2
1723749790000|2024-08-15 19:23:10|180057.4|179967.4|180057.4|179967.4|180057.4|179967.4|180057.4|179967.4|1
1723749800000|2024-08-15 19:23:20|180057.7|179967.7|180057|179967|180057.7|179967.7|180057|179967|2
1723749810000|2024-08-15 19:23:30|180056.6|179966.6|180054.7|179964.7|180080.5|179966.6|180045.9|179950.5|8
1723749820000|2024-08-15 19:23:40|180059.4|179969.4|180059.5|179969.5|180059.5|179969.5|180059.4|179969.4|2
1723749830000|2024-08-15 19:23:50|180053.6|179963.6|180055.5|179965.5|180055.6|179965.6|180053.6|179963.6|4
1723749840000|2024-08-15 19:24:00|180055.2|179965.2|180055.4|179965.4|180055.6|179965.6|180055.2|179965.2|4
1723749850000|2024-08-15 19:24:10|180055.5|179965.5|180060|179970|180060.7|179970.7|180055.5|179965.5|6
1723749860000|2024-08-15 19:24:20|180059.7|179969.7|180058.7|179968.7|180059.7|179969.7|180058.7|179968.7|6
1723749870000|2024-08-15 19:24:30|180058.3|179968.3|180057.3|179967.3|180058.3|179968.3|180057.3|179967.3|3
1723749880000|2024-08-15 19:24:40|180055.3|179965.3|180054.9|179964.9|180055.3|179965.3|180054.9|179964.9|2
1723749890000|2024-08-15 19:24:50|180058.3|179968.3|180057.9|179967.9|180058.3|179968.3|180057.9|179967.9|2
1723749900000|2024-08-15 19:25:00|180058.9|179968.9|180058|179968|180058.9|179968.9|180058|179968|4
1723749910000|2024-08-15 19:25:10|180058.1|179968.1|180058.1|179968.1|180058.1|179968.1|180058.1|179968.1|1
1723749920000|2024-08-15 19:25:20|180061.1|179971.1|180058.1|179968.1|180061.1|179971.1|180058.1|179968.1|2
1723749930000|2024-08-15 19:25:30|180057.9|179967.9|180058.3|179968.3|180058.3|179968.3|180057.9|179967.9|2
1723749940000|2024-08-15 19:25:40|180058.6|179968.6|180058.6|179968.6|180058.6|179968.6|180058.6|179968.6|1
1723749950000|2024-08-15 19:25:50|180059.3|179969.3|180058.9|179968.9|180059.3|179969.3|180058.9|179968.9|3
1723749960000|2024-08-15 19:26:00|180058.6|179968.6|180056.7|179966.7|180058.6|179968.6|180056.7|179966.7|6
1723749970000|2024-08-15 19:26:10|180056.9|179966.9|180076.9|179946.9|180076.9|179966.9|180056.9|179946.9|2
1723749990000|2024-08-15 19:26:30|180091|179961|180082|179952|180091|179961|180075.8|179945.8|6
1723750000000|2024-08-15 19:26:40|180082.3|179952.3|180078.3|179948.3|180082.3|179952.3|180078.3|179948.3|2
1723750010000|2024-08-15 19:26:50|180078.2|179948.2|180076.2|179946.2|180078.7|179948.7|180076.2|179946.2|6
1723750020000|2024-08-15 19:27:00|180075.8|179945.8|180075.8|179945.8|180075.8|179945.8|180075.4|179945.4|3
1723750030000|2024-08-15 19:27:10|180075.9|179945.9|180075.6|179945.6|180075.9|179945.9|180075.6|179945.6|2
1723750040000|2024-08-15 19:27:20|180075.9|179945.9|180075.9|179945.9|180075.9|179945.9|180075.9|179945.9|1
1723750050000|2024-08-15 19:27:30|180059.1|179969.1|180058.5|179968.5|180059.2|179969.2|180058.5|179968.5|4
1723750060000|2024-08-15 19:27:40|180062.8|179972.8|180062.8|179972.8|180062.8|179972.8|180062.8|179972.8|1
1723750070000|2024-08-15 19:27:50|180058.5|179968.5|180060.3|179970.3|180060.3|179970.3|180055.5|179965.5|6
1723750080000|2024-08-15 19:28:00|180061.3|179971.3|180057.3|179967.3|180061.3|179971.3|180057.3|179967.3|2
1723750090000|2024-08-15 19:28:10|180054.5|179964.5|180055.3|179965.3|180055.3|179965.3|180054.5|179964.5|2
1723750110000|2024-08-15 19:28:30|180055.9|179965.9|180055.9|179965.9|180055.9|179965.9|180055.9|179965.9|1
1723750120000|2024-08-15 19:28:40|180056.6|179966.6|180058.1|179968.1|180060.6|179970.6|180056.6|179966.6|8
1723750130000|2024-08-15 19:28:50|180058.2|179968.2|180061.3|179971.3|180061.3|179971.3|180058.2|179968.2|2
1723750140000|2024-08-15 19:29:00|180061.7|179971.7|180061|179971|180061.9|179971.9|180061|179971|4
1723750150000|2024-08-15 19:29:10|180060.7|179970.7|180056.7|179966.7|180060.7|179970.7|180056.7|179966.7|4
1723750170000|2024-08-15 19:29:30|180059.1|179969.1|180058.1|179968.1|180059.1|179969.1|180058.1|179968.1|3
1723750180000|2024-08-15 19:29:40|180059.4|179969.4|180061.7|179971.7|180061.7|179971.7|180057.6|179967.6|7
1723750200000|2024-08-15 19:30:00|180057.6|179967.6|180057.4|179967.4|180059.2|179969.2|180055.9|179965.9|6
1723750210000|2024-08-15 19:30:10|180057.7|179967.7|180064.2|179974.2|180064.5|179974.5|180057.7|179967.7|6
1723750220000|2024-08-15 19:30:20|180059.9|179969.9|180059.7|179969.7|180059.9|179969.9|180059.7|179969.7|2
1723750230000|2024-08-15 19:30:30|180064|179974|180060.6|179970.6|180064.6|179974.6|180060.6|179970.6|5
1723750240000|2024-08-15 19:30:40|180061|179971|180061|179971|180061|179971|180061|179971|1
1723750250000|2024-08-15 19:30:50|180063.7|179973.7|180062.3|179972.3|180063.7|179973.7|180062.3|179972.3|5
1723750260000|2024-08-15 19:31:00|180062.8|179972.8|180062.2|179972.2|180065|179975|180061.5|179971.5|7
1723750270000|2024-08-15 19:31:10|180062|179972|180062|179972|180062|179972|180062|179972|1
1723750280000|2024-08-15 19:31:20|180067.4|179977.4|180066.4|179976.4|180067.4|179977.4|180066.4|179976.4|3
1723750290000|2024-08-15 19:31:30|180066.2|179976.2|180062.9|179972.9|180066.2|179976.2|180062.9|179972.9|2
1723750300000|2024-08-15 19:31:40|180066.1|179976.1|180067.4|179977.4|180067.6|179977.6|180066.1|179976.1|3
1723750310000|2024-08-15 19:31:50|180068|179978|180062.5|179972.5|180068|179978|180062.5|179972.5|9
1723750320000|2024-08-15 19:32:00|180062.2|179972.2|180062|179972|180062.2|179972.2|180061|179971|5
1723750330000|2024-08-15 19:32:10|180061.8|179971.8|180063.2|179973.2|180063.7|179973.7|180061.5|179971.5|6
1723750340000|2024-08-15 19:32:20|180063|179973|180063|179973|180063|179973|180063|179973|1
1723750360000|2024-08-15 19:32:40|180062.5|179972.5|180065|179975|180069.4|179979.4|180062.4|179972.4|4
1723750370000|2024-08-15 19:32:50|180069.9|179979.9|180061.4|179971.4|180069.9|179979.9|180061.4|179971.4|3
1723750380000|2024-08-15 19:33:00|180061.1|179971.1|180060.7|179970.7|180061.1|179971.1|180060.7|179970.7|4
1723750390000|2024-08-15 19:33:10|180061|179971|180060.5|179970.5|180062.5|179972.5|180060.5|179970.5|5
1723750420000|2024-08-15 19:33:40|180061.3|179971.3|180055.6|179965.6|180062|179972|180055.6|179965.6|4
1723750430000|2024-08-15 19:33:50|180059.6|179969.6|180061.4|179971.4|180061.9|179971.9|180059.6|179969.6|11
1723750450000|2024-08-15 19:34:10|180061.2|179971.2|180060.1|179970.1|180061.2|179971.2|180060.1|179970.1|3
1723750460000|2024-08-15 19:34:20|180060.8|179970.8|180061.2|179971.2|180065.3|179975.3|180059.8|179969.8|8
1723750470000|2024-08-15 19:34:30|180061.4|179971.4|180061.4|179971.4|180061.4|179971.4|180061.4|179971.4|1
1723750480000|2024-08-15 19:34:40|180064.2|179974.2|180061|179971|180064.2|179974.2|180061|179971|2
1723750490000|2024-08-15 19:34:50|180060.8|179970.8|180060.8|179970.8|180060.8|179970.8|180060.8|179970.8|1
1723750500000|2024-08-15 19:35:00|180063.9|179973.9|180063.9|179973.9|180063.9|179973.9|180063.9|179973.9|1
1723750510000|2024-08-15 19:35:10|180060.4|179970.4|180060.4|179970.4|180060.4|179970.4|180060.4|179970.4|1
1723750520000|2024-08-15 19:35:20|180060.1|179970.1|180057.8|179967.8|180060.1|179970.1|180054.2|179964.2|4
1723750530000|2024-08-15 19:35:30|180058|179968|180059.2|179969.2|180062.3|179972.3|180058|179968|6
1723750540000|2024-08-15 19:35:40|180062.5|179972.5|180059.9|179969.9|180062.8|179972.8|180059.5|179969.5|4
1723750550000|2024-08-15 19:35:50|180065|179975|180071.4|179941.4|180071.4|179975|180060.3|179941.2|6
1723750560000|2024-08-15 19:36:00|180070.8|179940.8|180046.8|179956.8|180070.8|179956.8|180023.1|179925.7|15
1723750570000|2024-08-15 19:36:10|180040.2|179950.2|180042|179952|180050.2|179960.2|180040.2|179950.2|10
1723750580000|2024-08-15 19:36:20|180042.3|179952.3|180042|179952|180044.2|179954.2|180042|179952|4
1723750590000|2024-08-15 19:36:30|180042.3|179952.3|180067|179977|180067|179977|180042.3|179952.3|4
1723750600000|2024-08-15 19:36:40|180065.2|179975.2|180069.2|179979.2|180069.2|179979.2|180065.2|179975.2|5
1723750610000|2024-08-15 19:36:50|180065.7|179975.7|180061.6|179971.6|180069.2|179979.2|180061.6|179971.6|7
1723750620000|2024-08-15 19:37:00|180061.4|179971.4|180061.4|179971.4|180061.4|179971.4|180061.1|179971.1|3
1723750630000|2024-08-15 19:37:10|180061.5|179971.5|180064.3|179974.3|180064.3|179974.3|180061.5|179971.5|3
1723750640000|2024-08-15 19:37:20|180065.3|179975.3|180060.7|179970.7|180065.3|179975.3|180059.9|179969.9|5
1723750650000|2024-08-15 19:37:30|180061.4|179971.4|180122|180032|180122|180032|180061.4|179971.4|14
1723750660000|2024-08-15 19:37:40|180117.8|180027.8|180116.4|180026.4|180117.8|180027.8|180115.6|180025.6|10
1723750670000|2024-08-15 19:37:50|180114.2|180024.2|180122|180032|180122|180032|180114.2|180024.2|11
1723750680000|2024-08-15 19:38:00|180121.7|180031.7|180123.8|180033.8|180123.8|180033.8|180121.6|180031.6|3
1723750690000|2024-08-15 19:38:10|180121.4|180031.4|180127.6|180037.6|180127.6|180037.6|180121.4|180031.4|3
1723750700000|2024-08-15 19:38:20|180127.7|180037.7|180130.5|180040.5|180133.9|180043.9|180127.7|180037.7|5
1723750710000|2024-08-15 19:38:30|180131.1|180041.1|180127.9|180037.9|180135|180045|180127.9|180037.9|7
1723750720000|2024-08-15 19:38:40|180124.5|180034.5|180128.5|180038.5|180128.6|180038.6|180123.2|180033.2|9
1723750730000|2024-08-15 19:38:50|180125.8|180035.8|180128.4|180038.4|180128.4|180038.4|180122.7|180032.7|5
1723750740000|2024-08-15 19:39:00|180123.6|180033.6|180123.6|180033.6|180123.6|180033.6|180123.6|180033.6|1
1723750760000|2024-08-15 19:39:20|180123.9|180033.9|180125.7|180035.7|180126.4|180036.4|180123.9|180033.9|3
1723750770000|2024-08-15 19:39:30|180136.3|180046.3|180146|180016|180146|180046.3|180134.5|180014.8|4
1723750790000|2024-08-15 19:39:50|180121|180031|180122.7|180032.7|180122.7|180032.7|180115.8|180025.8|4
1723750800000|2024-08-15 19:40:00|180122.6|180032.6|180118|180028|180122.6|180032.6|180118|180028|3
1723750830000|2024-08-15 19:40:30|180123.8|180033.8|180119.5|180029.5|180123.8|180033.8|180119.5|180029.5|5
1723750840000|2024-08-15 19:40:40|180119.4|180029.4|180119|180029|180119.4|180029.4|180119|180029|3
1723750850000|2024-08-15 19:40:50|180119.3|180029.3|180128.4|180038.4|180128.6|180038.6|180119.3|180029.3|5
1723750860000|2024-08-15 19:41:00|180128.3|180038.3|180128.3|180038.3|180128.3|180038.3|180128.3|180038.3|1
1723750870000|2024-08-15 19:41:10|180127.8|180037.8|180126|180036|180127.8|180037.8|180126|180036|2
1723750880000|2024-08-15 19:41:20|180125.5|180035.5|180128.9|180038.9|180128.9|180038.9|180125.5|180035.5|2
1723750890000|2024-08-15 19:41:30|180132.2|180042.2|180128.1|180038.1|180132.2|180042.2|180128.1|180038.1|2
1723750900000|2024-08-15 19:41:40|180128.8|180038.8|180128.4|180038.4|180128.8|180038.8|180128.4|180038.4|2
1723750910000|2024-08-15 19:41:50|180127.5|180037.5|180127.5|180037.5|180127.5|180037.5|180127.5|180037.5|1
1723750920000|2024-08-15 19:42:00|180128|180038|180138.1|180048.1|180138.1|180048.1|180128|180038|2
1723750940000|2024-08-15 19:42:20|180137.1|180047.1|180130.8|180040.8|180137.1|180047.1|180130.2|180040.2|4
1723750950000|2024-08-15 19:42:30|180121.5|180031.5|180121.5|180031.5|180121.5|180031.5|180121.5|180031.5|1
1723750970000|2024-08-15 19:42:50|180127.4|180037.4|180123.1|180033.1|180127.4|180037.4|180123.1|180033.1|2
1723750990000|2024-08-15 19:43:10|180123.6|180033.6|180123.2|180033.2|180123.6|180033.6|180123.2|180033.2|2
1723751010000|2024-08-15 19:43:30|180131|180041|180122.2|180032.2|180131|180041|180120.6|180030.6|5
1723751020000|2024-08-15 19:43:40|180114|180024|180114|180024|180114|180024|180114|180024|1
1723751030000|2024-08-15 19:43:50|180118|180028|180118|180028|180118|180028|180118|180028|1
1723751040000|2024-08-15 19:44:00|180118.7|180028.7|180114.8|180024.8|180118.7|180028.7|180114.4|180024.4|3
1723751050000|2024-08-15 19:44:10|180123.6|180033.6|180123.6|180033.6|180123.6|180033.6|180123.6|180033.6|1
1723751060000|2024-08-15 19:44:20|180119.7|180029.7|180119.7|180029.7|180119.7|180029.7|180119.7|180029.7|1
1723751070000|2024-08-15 19:44:30|180120.7|180030.7|180119.3|180029.3|180122|180032|180119.3|180029.3|6
1723751090000|2024-08-15 19:44:50|180119.2|180029.2|180123.5|180033.5|180123.5|180033.5|180119.2|180029.2|2
1723751100000|2024-08-15 19:45:00|180118.1|180028.1|180118.1|180028.1|180118.1|180028.1|180118.1|180028.1|1
1723751110000|2024-08-15 19:45:10|180122.3|180032.3|180117.8|180027.8|180122.3|180032.3|180117.8|180027.8|2
1723751120000|2024-08-15 19:45:20|180124.3|180034.3|180119.5|180029.5|180124.3|180034.3|180119.5|180029.5|2
1723751140000|2024-08-15 19:45:40|180125.7|180035.7|180125.1|180035.1|180125.7|180035.7|180125.1|180035.1|2
1723751150000|2024-08-15 19:45:50|180125|180035|180125|180035|180125|180035|180125|180035|1
1723751160000|2024-08-15 19:46:00|180121.8|180031.8|180120.7|180030.7|180121.8|180031.8|180120.7|180030.7|3
1723751180000|2024-08-15 19:46:20|180121.1|180031.1|180120.8|180030.8|180121.1|180031.1|180120.8|180030.8|2
1723751190000|2024-08-15 19:46:30|180124.5|180034.5|180124.5|180034.5|180124.5|180034.5|180124.5|180034.5|1
1723751200000|2024-08-15 19:46:40|180124.3|180034.3|180124.3|180034.3|180124.3|180034.3|180124.3|180034.3|1
1723751210000|2024-08-15 19:46:50|180118.2|180028.2|180118.2|180028.2|180118.2|180028.2|180118.2|180028.2|1
1723751220000|2024-08-15 19:47:00|180118.1|180028.1|180117.8|180027.8|180124.7|180034.7|180117.8|180027.8|8
1723751230000|2024-08-15 19:47:10|180116.9|180026.9|180116.7|180026.7|180116.9|180026.9|180116.7|180026.7|2
1723751240000|2024-08-15 19:47:20|180121.7|180031.7|180121.7|180031.7|180121.7|180031.7|180121.7|180031.7|1
1723751250000|2024-08-15 19:47:30|180117.5|180027.5|180117.3|180027.3|180117.5|180027.5|180117.3|180027.3|2
1723751260000|2024-08-15 19:47:40|180117.5|180027.5|180117.5|180027.5|180117.5|180027.5|180117.5|180027.5|1
1723751270000|2024-08-15 19:47:50|180115.4|180025.4|180121.4|180031.4|180121.4|180031.4|180115.4|180025.4|2
1723751280000|2024-08-15 19:48:00|180123.2|180033.2|180121.4|180031.4|180123.2|180033.2|180121.4|180031.4|2
1723751290000|2024-08-15 19:48:10|180121.5|180031.5|180122.4|180032.4|180122.5|180032.5|180119.6|180029.6|5
1723751300000|2024-08-15 19:48:20|180122.9|180032.9|180123.7|180033.7|180123.7|180033.7|180122.9|180032.9|2
1723751310000|2024-08-15 19:48:30|180125|180035|180125.6|180035.6|180125.6|180035.6|180124.9|180034.9|3
1723751330000|2024-08-15 19:48:50|180118.4|180028.4|180118.8|180028.8|180123.3|180033.3|180118.4|180028.4|3
1723751350000|2024-08-15 19:49:10|180118.7|180028.7|180118.7|180028.7|180118.7|180028.7|180118.7|180028.7|1
1723751360000|2024-08-15 19:49:20|180123.3|180033.3|180131.2|180041.2|180136.1|180046.1|180123.3|180033.3|6
1723751390000|2024-08-15 19:49:50|180156.2|180026.2|180156.9|180026.9|180157.8|180027.8|180156.2|180026.2|5
1723751400000|2024-08-15 19:50:00|180158.9|180028.9|180156.9|180026.9|180158.9|180028.9|180156.9|180026.9|2
1723751410000|2024-08-15 19:50:10|180150.7|180020.7|180150.3|180020.3|180150.7|180020.7|180150.3|180020.3|2
1723751430000|2024-08-15 19:50:30|180154|180024|180153.4|180023.4|180154|180024|180153.4|180023.4|3
1723751440000|2024-08-15 19:50:40|180152.8|180022.8|180168.4|180038.4|180169.4|180039.4|180152.8|180022.8|8
1723751450000|2024-08-15 19:50:50|180168.2|180038.2|180167.6|180037.6|180168.2|180038.2|180167.6|180037.6|3
1723751460000|2024-08-15 19:51:00|180167.4|180037.4|180167.2|180037.2|180167.4|180037.4|180167.2|180037.2|2
1723751470000|2024-08-15 19:51:10|180167.1|180037.1|180166.8|180036.8|180167.1|180037.1|180166.8|180036.8|2
1723751480000|2024-08-15 19:51:20|180166.2|180036.2|180158.5|180028.5|180169.9|180039.9|180158.5|180028.5|12
1723751490000|2024-08-15 19:51:30|180159.4|180029.4|180160.4|180030.4|180164.3|180034.3|180155.3|180025.3|6
1723751500000|2024-08-15 19:51:40|180157.3|180027.3|180162|180072|180162.8|180072.8|180156.9|180026.9|8
1723751510000|2024-08-15 19:51:50|180158.8|180068.8|180173.4|180083.4|180173.4|180083.4|180158.8|180068.8|6
1723751520000|2024-08-15 19:52:00|180173|180083|180163.4|180073.4|180176.1|180086.1|180163.4|180073.4|6
1723751530000|2024-08-15 19:52:10|180163.2|180073.2|180163.5|180073.5|180163.5|180073.5|180163.2|180073.2|2
1723751540000|2024-08-15 19:52:20|180163.7|180073.7|180164.4|180074.4|180165|180075|180163.7|180073.7|7
1723751550000|2024-08-15 19:52:30|180164.3|180074.3|180162.5|180072.5|180164.4|180074.4|180162.5|180072.5|4
1723751560000|2024-08-15 19:52:40|180162.8|180072.8|180164.5|180074.5|180164.8|180074.8|180162.5|180072.5|7
1723751570000|2024-08-15 19:52:50|180164.1|180074.1|180163.8|180073.8|180164.1|180074.1|180163.4|180073.4|3
1723751580000|2024-08-15 19:53:00|180165.4|180075.4|180165.1|180075.1|180165.5|180075.5|180164.9|180074.9|7
1723751590000|2024-08-15 19:53:10|180165.3|180075.3|180165.5|180075.5|180165.5|180075.5|180165.2|180075.2|5
1723751600000|2024-08-15 19:53:20|180167.3|180077.3|180166.2|180076.2|180167.3|180077.3|180166.2|180076.2|4
1723751610000|2024-08-15 19:53:30|180165.9|180075.9|180163|180073|180165.9|180075.9|180163|180073|8
1723751630000|2024-08-15 19:53:50|180162.6|180072.6|180164|180074|180164|180074|180161.9|180071.9|4
1723751640000|2024-08-15 19:54:00|180163.9|180073.9|180165.6|180075.6|180165.6|180075.6|180163.9|180073.9|3
1723751650000|2024-08-15 19:54:10|180165.8|180075.8|180164.6|180074.6|180165.8|180075.8|180164.6|180074.6|7
1723751660000|2024-08-15 19:54:20|180164.5|180074.5|180164.4|180074.4|180164.5|180074.5|180164.4|180074.4|2
1723751670000|2024-08-15 19:54:30|180162.6|180072.6|180161.9|180071.9|180162.6|180072.6|180161.9|180071.9|2
1723751680000|2024-08-15 19:54:40|180161.4|180071.4|180159.1|180069.1|180161.4|180071.4|180159.1|180069.1|2
1723751690000|2024-08-15 19:54:50|180158.7|180068.7|180158.5|180068.5|180158.9|180068.9|180158.5|180068.5|3
1723751700000|2024-08-15 19:55:00|180158.3|180068.3|180182.4|180052.4|180182.4|180068.3|180158.3|180051.1|6
1723751710000|2024-08-15 19:55:10|180182.5|180052.5|180182.5|180052.5|180182.5|180052.5|180182.5|180052.5|1
1723751720000|2024-08-15 19:55:20|180182.7|180052.7|180182.4|180052.4|180182.7|180052.7|180182.4|180052.4|2
1723751730000|2024-08-15 19:55:30|180160.9|180070.9|180161.6|180071.6|180162.1|180072.1|180158.9|180068.9|7
1723751750000|2024-08-15 19:55:50|180162.2|180072.2|180162.2|180072.2|180162.2|180072.2|180162.2|180072.2|1
1723751760000|2024-08-15 19:56:00|180161.9|180071.9|180161.9|180071.9|180161.9|180071.9|180161.9|180071.9|1
1723751770000|2024-08-15 19:56:10|180162.1|180072.1|180161.9|180071.9|180162.5|180072.5|180161.8|180071.8|4
1723751780000|2024-08-15 19:56:20|180164.9|180074.9|180161|180071|180165|180075|180161|180071|4
1723751790000|2024-08-15 19:56:30|180160.9|180070.9|180161.7|180071.7|180161.7|180071.7|180156.9|180066.9|5
1723751800000|2024-08-15 19:56:40|180161.1|180071.1|180161.1|180071.1|180161.1|180071.1|180161.1|180071.1|1
1723751810000|2024-08-15 19:56:50|180160.9|180070.9|180160.9|180070.9|180160.9|180070.9|180160.9|180070.9|1
1723751820000|2024-08-15 19:57:00|180163.7|180073.7|180159.2|180069.2|180163.7|180073.7|180158.6|180068.6|7
1723751830000|2024-08-15 19:57:10|180158.7|180068.7|180166.5|180076.5|180167.1|180077.1|180158.6|180068.6|7
1723751840000|2024-08-15 19:57:20|180166.3|180076.3|180166.2|180076.2|180166.3|180076.3|180166.2|180076.2|2
1723751850000|2024-08-15 19:57:30|180165.2|180075.2|180167.6|180077.6|180167.6|180077.6|180164.7|180074.7|5
1723751860000|2024-08-15 19:57:40|180167.5|180077.5|180160.6|180070.6|180167.5|180077.5|180160.6|180070.6|3
1723751890000|2024-08-15 19:58:10|180165.9|180075.9|180164.2|180074.2|180165.9|180075.9|180164.2|180074.2|2
1723751900000|2024-08-15 19:58:20|180164.4|180074.4|180164.2|180074.2|180164.4|180074.4|180164.2|180074.2|2
1723751920000|2024-08-15 19:58:40|180161.8|180071.8|180163.4|180073.4|180165.7|180075.7|180161.8|180071.8|4
1723751930000|2024-08-15 19:58:50|180161.5|180071.5|180158|180068|180164.5|180074.5|180158|180068|4
1723751940000|2024-08-15 19:59:00|180159|180069|180157.4|180067.4|180159.2|180069.2|180157|180067|8
1723751950000|2024-08-15 19:59:10|180155.5|180065.5|180155.8|180065.8|180156.9|180066.9|180155.5|180065.5|10
1723751960000|2024-08-15 19:59:20|180155.7|180065.7|180155.8|180065.8|180155.8|180065.8|180155.7|180065.7|4
1723751970000|2024-08-15 19:59:30|180155.9|180065.9|180155.8|180065.8|180155.9|180065.9|180155.7|180065.7|4
1723751980000|2024-08-15 19:59:40|180157.1|180067.1|180157.1|180067.1|180157.1|180067.1|180157.1|180067.1|1
1723751990000|2024-08-15 19:59:50|180154.9|180064.9|180153.6|180063.6|180154.9|180064.9|180153.6|180063.6|2
1723752000000|2024-08-15 20:00:00|180168.2|180038.2|180167|180037|180173.5|180043.5|180165.4|180035.4|6
1723752010000|2024-08-15 20:00:10|180131.6|180001.6|180131.1|180001.1|180132.1|180002.1|180130.9|180000.9|6
1723752020000|2024-08-15 20:00:20|180129|179999|180138.2|180008.2|180138.2|180008.2|180128.9|179998.9|7
1723752030000|2024-08-15 20:00:30|180137.9|180007.9|180136.8|180006.8|180138.1|180008.1|180136.8|180006.8|3
1723752040000|2024-08-15 20:00:40|180138.3|180008.3|180138.3|180008.3|180138.3|180008.3|180138.3|180008.3|1
1723752050000|2024-08-15 20:00:50|180136.2|180006.2|180136.2|180006.2|180136.4|180006.4|180136.2|180006.2|3
1723752060000|2024-08-15 20:01:00|180127.9|180037.9|180118.3|180028.3|180130.9|180040.9|180118.3|180028.3|6
1723752070000|2024-08-15 20:01:10|180120.3|180030.3|180121.3|180031.3|180121.3|180031.3|180117.3|180027.3|3
1723752080000|2024-08-15 20:01:20|180137.9|180007.9|180137.9|180007.9|180137.9|180007.9|180137.9|180007.9|1
1723752090000|2024-08-15 20:01:30|180143.5|180013.5|180143.5|180013.5|180143.5|180013.5|180143.5|180013.5|1
1723752100000|2024-08-15 20:01:40|180143.6|180013.6|180143.5|180013.5|180143.6|180013.6|180143.5|180013.5|2
1723752110000|2024-08-15 20:01:50|180143.4|180013.4|180143.3|180013.3|180143.4|180013.4|180143.3|180013.3|2
1723752120000|2024-08-15 20:02:00|180141.3|180011.3|180141.3|180011.3|180141.3|180011.3|180141.3|180011.3|1
1723752130000|2024-08-15 20:02:10|180127.9|180037.9|180122.6|180032.6|180127.9|180037.9|180121.3|180031.3|5
1723752140000|2024-08-15 20:02:20|180122.5|180032.5|180122.5|180032.5|180122.5|180032.5|180122.5|180032.5|1
1723752150000|2024-08-15 20:02:30|180123.5|180033.5|180123.5|180033.5|180123.5|180033.5|180123.5|180033.5|1
1723752160000|2024-08-15 20:02:40|180122.6|180032.6|180121.3|180031.3|180122.6|180032.6|180121.3|180031.3|2
1723752190000|2024-08-15 20:03:10|180127.9|180037.9|180122.6|180032.6|180127.9|180037.9|180122.6|180032.6|3
1723752210000|2024-08-15 20:03:30|180122.5|180032.5|180121.5|180031.5|180122.5|180032.5|180121.5|180031.5|2
1723752220000|2024-08-15 20:03:40|180127.9|180037.9|180127.9|180037.9|180127.9|180037.9|180127.9|180037.9|1
1723752230000|2024-08-15 20:03:50|180126|180036|180125.8|180035.8|180126|180036|180125.8|180035.8|2
1723752240000|2024-08-15 20:04:00|180125.7|180035.7|180123.4|180033.4|180125.7|180035.7|180121.3|180031.3|4
1723752250000|2024-08-15 20:04:10|180122.2|180032.2|180122.2|180032.2|180122.2|180032.2|180122.2|180032.2|1
1723752260000|2024-08-15 20:04:20|180123.4|180033.4|180123.4|180033.4|180123.4|180033.4|180121.4|180031.4|4
1723752270000|2024-08-15 20:04:30|180122|180032|180125.3|179995.3|180125.7|180032|180120.4|179995.3|6
1723752280000|2024-08-15 20:04:40|180130.5|180000.5|180130.5|180000.5|180130.5|180000.5|180130.5|180000.5|1
1723752310000|2024-08-15 20:05:10|180129|179999|180129|179999|180129|179999|180129|179999|1
1723752330000|2024-08-15 20:05:30|180126.8|179996.8|180126.8|179996.8|180126.8|179996.8|180126.8|179996.8|1
1723752340000|2024-08-15 20:05:40|180126.5|179996.5|180126.5|179996.5|180126.5|179996.5|180126.5|179996.5|1
1723752360000|2024-08-15 20:06:00|180128.3|179998.3|180159.4|180029.4|180168.4|180038.4|180128.3|179998.3|7
1723752380000|2024-08-15 20:06:20|180157.3|180027.3|180157.3|180027.3|180157.3|180027.3|180157.3|180027.3|1
1723752390000|2024-08-15 20:06:30|180142.1|180052.1|180143.1|180053.1|180143.1|180053.1|180142.1|180052.1|3
1723752400000|2024-08-15 20:06:40|180141.8|180051.8|180134.3|180044.3|180141.8|180051.8|180134.2|180044.2|6
1723752410000|2024-08-15 20:06:50|180134.2|180044.2|180134.3|180044.3|180134.3|180044.3|180134.2|180044.2|2
1723752420000|2024-08-15 20:07:00|180134.2|180044.2|180134.2|180044.2|180134.3|180044.3|180134.2|180044.2|3
1723752430000|2024-08-15 20:07:10|180134.3|180044.3|180134.3|180044.3|180134.3|180044.3|180134.3|180044.3|1
1723752440000|2024-08-15 20:07:20|180134.2|180044.2|180134.3|180044.3|180134.3|180044.3|180134.2|180044.2|2
1723752450000|2024-08-15 20:07:30|180134.2|180044.2|180134.2|180044.2|180138.8|180048.8|180134.2|180044.2|3
1723752460000|2024-08-15 20:07:40|180134.4|180044.4|180155.5|180025.5|180155.5|180044.4|180134.4|180025.5|2
1723752470000|2024-08-15 20:07:50|180151.2|180021.2|180151.1|180021.1|180151.2|180021.2|180150.8|180020.8|3
1723752480000|2024-08-15 20:08:00|180151.6|180021.6|180151.1|180021.1|180151.6|180021.6|180151.1|180021.1|2
1723752490000|2024-08-15 20:08:10|180155.5|180025.5|180156.6|180026.6|180156.6|180026.6|180155.4|180025.4|6
1723752500000|2024-08-15 20:08:20|180156.7|180026.7|180156.9|180026.9|180156.9|180026.9|180156.7|180026.7|2
1723752510000|2024-08-15 20:08:30|180157.7|180027.7|180157.6|180027.6|180157.7|180027.7|180157.6|180027.6|4
1723752530000|2024-08-15 20:08:50|180157.7|180027.7|180157.7|180027.7|180157.7|180027.7|180157.7|180027.7|1
1723752540000|2024-08-15 20:09:00|180156.7|180026.7|180156.7|180026.7|180156.7|180026.7|180156.7|180026.7|1
1723752550000|2024-08-15 20:09:10|180156.5|180026.5|180156.5|180026.5|180156.5|180026.5|180156.5|180026.5|1
1723752560000|2024-08-15 20:09:20|180157.7|180027.7|180157.7|180027.7|180157.7|180027.7|180157.7|180027.7|1
1723752570000|2024-08-15 20:09:30|180157.8|180027.8|180157.7|180027.7|180157.8|180027.8|180157.7|180027.7|2
1723752600000|2024-08-15 20:10:00|180156.3|180026.3|180156.3|180026.3|180156.3|180026.3|180156.3|180026.3|1
1723752610000|2024-08-15 20:10:10|180156.5|180026.5|180156.1|180026.1|180156.5|180026.5|180155.8|180025.8|5
1723752620000|2024-08-15 20:10:20|180156|180026|180157.7|180027.7|180157.7|180027.7|180156|180026|2
1723752650000|2024-08-15 20:10:50|180163.4|180033.4|180163.4|180033.4|180163.4|180033.4|180163.4|180033.4|1
1723752660000|2024-08-15 20:11:00|180156.9|180026.9|180165.4|180035.4|180165.4|180035.4|180156.9|180026.9|4
1723752670000|2024-08-15 20:11:10|180165.5|180035.5|180157.9|180027.9|180165.5|180035.5|180157.9|180027.9|2
1723752690000|2024-08-15 20:11:30|180157.8|180027.8|180157.9|180027.9|180157.9|180027.9|180157.8|180027.8|2
1723752710000|2024-08-15 20:11:50|180165.5|180035.5|180165.6|180035.6|180165.6|180035.6|180165.5|180035.5|2
1723752730000|2024-08-15 20:12:10|180157.9|180027.9|180157.9|180027.9|180157.9|180027.9|180157.8|180027.8|3
1723752740000|2024-08-15 20:12:20|180157.8|180027.8|180157.8|180027.8|180157.8|180027.8|180157.8|180027.8|1
1723752750000|2024-08-15 20:12:30|180159.6|180029.6|180159.6|180029.6|180159.6|180029.6|180159.6|180029.6|1
1723752760000|2024-08-15 20:12:40|180165.2|180035.2|180165.2|180035.2|180165.2|180035.2|180165.2|180035.2|1
1723752770000|2024-08-15 20:12:50|180165.3|180035.3|180171.6|180041.6|180171.6|180041.6|180165.3|180035.3|3
1723752780000|2024-08-15 20:13:00|180171.2|180041.2|180165|180035|180171.2|180041.2|180165|180035|2
1723752790000|2024-08-15 20:13:10|180163.3|180033.3|180165|180035|180165|180035|180163.1|180033.1|3
1723752800000|2024-08-15 20:13:20|180163.5|180033.5|180159.1|180029.1|180163.5|180033.5|180159.1|180029.1|4
1723752810000|2024-08-15 20:13:30|180159|180029|180159|180029|180159.1|180029.1|180159|180029|3
1723752820000|2024-08-15 20:13:40|180159.1|180029.1|180158.9|180028.9|180159.1|180029.1|180158.9|180028.9|2
1723752830000|2024-08-15 20:13:50|180157.5|180027.5|180166.9|180036.9|180166.9|180036.9|180157.5|180027.5|5
1723752840000|2024-08-15 20:14:00|180163.2|180033.2|180164.3|180034.3|180164.3|180034.3|180163.2|180033.2|3
1723752850000|2024-08-15 20:14:10|180164.4|180034.4|180164.3|180034.3|180164.4|180034.4|180164.3|180034.3|4
1723752860000|2024-08-15 20:14:20|180164.4|180034.4|180165.4|180035.4|180165.4|180035.4|180164.4|180034.4|2
1723752870000|2024-08-15 20:14:30|180168.9|180038.9|180169.1|180039.1|180169.1|180039.1|180168.9|180038.9|2
1723752880000|2024-08-15 20:14:40|180169.2|180039.2|180169.6|180039.6|180169.6|180039.6|180169.2|180039.2|2
1723752890000|2024-08-15 20:14:50|180169.7|180039.7|180169.8|180039.8|180169.8|180039.8|180169.7|180039.7|2
1723752900000|2024-08-15 20:15:00|180165.4|180035.4|180159.1|180029.1|180165.4|180035.4|180159.1|180029.1|4
1723752910000|2024-08-15 20:15:10|180160.9|180030.9|180160.9|180030.9|180160.9|180030.9|180160.9|180030.9|1
1723752930000|2024-08-15 20:15:30|180168.3|180038.3|180168.3|180038.3|180168.3|180038.3|180168.3|180038.3|1
1723752940000|2024-08-15 20:15:40|180168.7|180038.7|180168.7|180038.7|180168.7|180038.7|180168.7|180038.7|1
1723752950000|2024-08-15 20:15:50|180168.9|180038.9|180158.2|180028.2|180168.9|180038.9|180158.2|180028.2|2
1723752960000|2024-08-15 20:16:00|180161.2|180031.2|180161.2|180031.2|180161.2|180031.2|180161.2|180031.2|1
1723752970000|2024-08-15 20:16:10|180160.9|180030.9|180161.2|180031.2|180161.2|180031.2|180160.9|180030.9|2
1723752980000|2024-08-15 20:16:20|180169.3|180039.3|180169.3|180039.3|180169.3|180039.3|180169.3|180039.3|1
1723753000000|2024-08-15 20:16:40|180163.7|180033.7|180163.7|180033.7|180163.7|180033.7|180163.7|180033.7|1
1723753010000|2024-08-15 20:16:50|180160.3|180030.3|180156.8|180026.8|180160.3|180030.3|180156.8|180026.8|4
1723753020000|2024-08-15 20:17:00|180156.9|180026.9|180156.9|180026.9|180156.9|180026.9|180156.9|180026.9|1
1723753030000|2024-08-15 20:17:10|180156.8|180026.8|180156.8|180026.8|180157.1|180027.1|180156.8|180026.8|4
1723753040000|2024-08-15 20:17:20|180167|180037|180168|180038|180168|180038|180167|180037|2
1723753050000|2024-08-15 20:17:30|180167.9|180037.9|180167.9|180037.9|180167.9|180037.9|180167.9|180037.9|1
1723753060000|2024-08-15 20:17:40|180162.1|180032.1|180158.8|180028.8|180162.1|180032.1|180158.8|180028.8|3
1723753070000|2024-08-15 20:17:50|180162|180032|180162|180032|180162|180032|180162|180032|1
1723753090000|2024-08-15 20:18:10|180167.9|180037.9|180167.9|180037.9|180167.9|180037.9|180167.9|180037.9|1
1723753100000|2024-08-15 20:18:20|180168|180038|180168|180038|180168|180038|180168|180038|1
1723753110000|2024-08-15 20:18:30|180167.6|180037.6|180168.1|180038.1|180168.1|180038.1|180167.6|180037.6|2
1723753120000|2024-08-15 20:18:40|180158.9|180028.9|180158.9|180028.9|180158.9|180028.9|180158.9|180028.9|1
1723753140000|2024-08-15 20:19:00|180162|180032|180162|180032|180162|180032|180162|180032|1
1723753150000|2024-08-15 20:19:10|180168|180038|180168|180038|180168|180038|180168|180038|1
1723753170000|2024-08-15 20:19:30|180162|180032|180162|180032|180162|180032|180162|180032|1
1723753200000|2024-08-15 20:20:00|180160|180030|180153.5|180023.5|180160|180030|180153.5|180023.5|3
1723753210000|2024-08-15 20:20:10|180153.4|180023.4|180153.4|180023.4|180154.7|180024.7|180153.4|180023.4|4
1723753220000|2024-08-15 20:20:20|180153.3|180023.3|180153.3|180023.3|180153.3|180023.3|180153.3|180023.3|1
1723753240000|2024-08-15 20:20:40|180156.3|180026.3|180156.3|180026.3|180156.3|180026.3|180156.3|180026.3|1
1723753260000|2024-08-15 20:21:00|180153|180023|180153|180023|180153|180023|180153|180023|1
1723753270000|2024-08-15 20:21:10|180151.4|180021.4|180153|180023|180153.2|180023.2|180151|180021|4
1723753290000|2024-08-15 20:21:30|180153.3|180023.3|180156.2|180026.2|180156.2|180026.2|180153.3|180023.3|2
1723753320000|2024-08-15 20:22:00|180153.1|180023.1|180153.2|180023.2|180153.2|180023.2|180153.1|180023.1|2
1723753330000|2024-08-15 20:22:10|180153.1|180023.1|180153.2|180023.2|180153.2|180023.2|180153.1|180023.1|2
1723753340000|2024-08-15 20:22:20|180153.3|180023.3|180153.3|180023.3|180153.3|180023.3|180153.3|180023.3|1
1723753350000|2024-08-15 20:22:30|180156.2|180026.2|180156.2|180026.2|180156.2|180026.2|180156.2|180026.2|1
1723753370000|2024-08-15 20:22:50|180153.3|180023.3|180153.1|180023.1|180153.3|180023.3|180153.1|180023.1|2
1723753400000|2024-08-15 20:23:20|180153.2|180023.2|180156.2|180026.2|180156.2|180026.2|180153.2|180023.2|2
1723753430000|2024-08-15 20:23:50|180153.4|180023.4|180153.1|180023.1|180153.4|180023.4|180153.1|180023.1|3
1723753440000|2024-08-15 20:24:00|180153.2|180023.2|180153.2|180023.2|180153.2|180023.2|180153.2|180023.2|1
1723753450000|2024-08-15 20:24:10|180153.1|180023.1|180153.3|180023.3|180153.3|180023.3|180153.1|180023.1|3
1723753460000|2024-08-15 20:24:20|180156.2|180026.2|180156.2|180026.2|180156.2|180026.2|180156.2|180026.2|1
1723753470000|2024-08-15 20:24:30|180157.7|180027.7|180157.7|180027.7|180157.7|180027.7|180157.7|180027.7|1
1723753480000|2024-08-15 20:24:40|180154.6|180024.6|180154.6|180024.6|180154.6|180024.6|180154.6|180024.6|1
1723753500000|2024-08-15 20:25:00|180154.2|180024.2|180154.2|180024.2|180154.2|180024.2|180154.2|180024.2|1
1723753510000|2024-08-15 20:25:10|180157.2|180027.2|180157.2|180027.2|180157.2|180027.2|180157.2|180027.2|1
1723753540000|2024-08-15 20:25:40|180154.4|180024.4|180152.6|180022.6|180154.4|180024.4|180152.6|180022.6|2
1723753550000|2024-08-15 20:25:50|180150.5|180020.5|180150.5|180020.5|180150.5|180020.5|180150.5|180020.5|1
1723753570000|2024-08-15 20:26:10|180157.8|180027.8|180157.8|180027.8|180157.8|180027.8|180157.8|180027.8|1
1723753590000|2024-08-15 20:26:30|180150.6|180020.6|180152.9|180022.9|180152.9|180022.9|180150.6|180020.6|2
1723753600000|2024-08-15 20:26:40|180152.8|180022.8|180145.7|180015.7|180152.8|180022.8|180144.8|180014.8|3
1723753610000|2024-08-15 20:26:50|180149.1|180019.1|180149.1|180019.1|180149.1|180019.1|180149.1|180019.1|1
1723753640000|2024-08-15 20:27:20|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|1
1723753660000|2024-08-15 20:27:40|180147.6|180017.6|180147.6|180017.6|180147.6|180017.6|180147.6|180017.6|1
1723753690000|2024-08-15 20:28:10|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|1
1723753720000|2024-08-15 20:28:40|180147.6|180017.6|180147.6|180017.6|180147.6|180017.6|180147.6|180017.6|1
1723753750000|2024-08-15 20:29:10|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|1
1723753760000|2024-08-15 20:29:20|180155.4|180025.4|180155.4|180025.4|180155.4|180025.4|180155.4|180025.4|1
1723753770000|2024-08-15 20:29:30|180148.7|180018.7|180148.7|180018.7|180148.7|180018.7|180148.7|180018.7|1
1723753800000|2024-08-15 20:30:00|180150.9|180020.9|180155|180025|180155|180025|180150.9|180020.9|3
1723753830000|2024-08-15 20:30:30|180166.2|180036.2|180166.2|180036.2|180166.2|180036.2|180166.2|180036.2|1
1723753850000|2024-08-15 20:30:50|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|180154.3|180024.3|1
1723753880000|2024-08-15 20:31:20|180164.1|180034.1|180164.1|180034.1|180164.1|180034.1|180164.1|180034.1|1
1723753910000|2024-08-15 20:31:50|180152.2|180022.2|180152.2|180022.2|180152.2|180022.2|180152.2|180022.2|1
1723753920000|2024-08-15 20:32:00|180153.1|180023.1|180153.1|180023.1|180153.1|180023.1|180153.1|180023.1|1
1723753940000|2024-08-15 20:32:20|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|1
1723753960000|2024-08-15 20:32:40|180167.4|180037.4|180154.8|180024.8|180167.4|180037.4|180154.8|180024.8|2
1723753970000|2024-08-15 20:32:50|180154.9|180024.9|180154.9|180024.9|180154.9|180024.9|180154.9|180024.9|1
1723753980000|2024-08-15 20:33:00|180154.6|180024.6|180154.6|180024.6|180154.6|180024.6|180154.6|180024.6|1
1723753990000|2024-08-15 20:33:10|180162|180032|180162|180032|180162|180032|180162|180032|1
1723754020000|2024-08-15 20:33:40|180152.6|180022.6|180152.6|180022.6|180152.6|180022.6|180152.6|180022.6|1
1723754050000|2024-08-15 20:34:10|180162|180032|180162|180032|180162|180032|180162|180032|1
1723754060000|2024-08-15 20:34:20|180164.8|180034.8|180161.7|180031.7|180164.8|180034.8|180161.7|180031.7|3
1723754070000|2024-08-15 20:34:30|180161.8|180031.8|180161.8|180031.8|180161.8|180031.8|180161.8|180031.8|1
1723754080000|2024-08-15 20:34:40|180163.1|180033.1|180161.7|180031.7|180163.1|180033.1|180161.7|180031.7|3
1723754090000|2024-08-15 20:34:50|180161.2|180031.2|180160.6|180030.6|180162.7|180032.7|180160.6|180030.6|3
1723754100000|2024-08-15 20:35:00|180159.5|180029.5|180160.7|180030.7|180160.7|180030.7|180159.5|180029.5|2
1723754110000|2024-08-15 20:35:10|180154.7|180024.7|180161.1|180031.1|180161.1|180031.1|180154.7|180024.7|2
1723754130000|2024-08-15 20:35:30|180161.2|180031.2|180161.2|180031.2|180161.2|180031.2|180161.2|180031.2|1
1723754140000|2024-08-15 20:35:40|180160.6|180030.6|180162.7|180032.7|180162.7|180032.7|180160.5|180030.5|3
1723754150000|2024-08-15 20:35:50|180160.7|180030.7|180160.7|180030.7|180160.7|180030.7|180160.7|180030.7|1
1723754170000|2024-08-15 20:36:10|180160.6|180030.6|180160.6|180030.6|180160.7|180030.7|180160.6|180030.6|3
1723754180000|2024-08-15 20:36:20|180160.8|180030.8|180160.8|180030.8|180160.8|180030.8|180160.8|180030.8|1
1723754200000|2024-08-15 20:36:40|180160.7|180030.7|180160.5|180030.5|180160.7|180030.7|180159.3|180029.3|3
1723754220000|2024-08-15 20:37:00|180160.4|180030.4|180160.4|180030.4|180160.4|180030.4|180160.4|180030.4|1
1723754230000|2024-08-15 20:37:10|180160.6|180030.6|180160.6|180030.6|180160.6|180030.6|180160.6|180030.6|1
1723754240000|2024-08-15 20:37:20|180161|180031|180160.6|180030.6|180161|180031|180160.6|180030.6|2
1723754250000|2024-08-15 20:37:30|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|1
1723754260000|2024-08-15 20:37:40|180160.3|180030.3|180160.3|180030.3|180160.3|180030.3|180160.3|180030.3|1
1723754280000|2024-08-15 20:38:00|180159.8|180029.8|180160.6|180030.6|180160.6|180030.6|180159.8|180029.8|2
1723754290000|2024-08-15 20:38:10|180160.9|180030.9|180160.9|180030.9|180160.9|180030.9|180160.9|180030.9|1
1723754300000|2024-08-15 20:38:20|180160.7|180030.7|180160.7|180030.7|180160.7|180030.7|180160.7|180030.7|1
1723754310000|2024-08-15 20:38:30|180165.5|180035.5|180160.4|180030.4|180165.5|180035.5|180159.2|180029.2|4
1723754330000|2024-08-15 20:38:50|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|1
1723754350000|2024-08-15 20:39:10|180160.9|180030.9|180160.3|180030.3|180160.9|180030.9|180160.3|180030.3|2
1723754360000|2024-08-15 20:39:20|180160.5|180030.5|180160.4|180030.4|180160.5|180030.5|180160.4|180030.4|2
1723754390000|2024-08-15 20:39:50|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|1
1723754400000|2024-08-15 20:40:00|180148.9|180018.9|180090.7|179960.7|180150.3|180020.3|180073.2|179943.2|16
1723754410000|2024-08-15 20:40:10|180076.5|179946.5|180093.5|179963.5|180093.5|179963.5|180076.5|179946.5|5
1723754420000|2024-08-15 20:40:20|180093.4|179963.4|180093.4|179963.4|180093.4|179963.4|180093.3|179963.3|3
1723754430000|2024-08-15 20:40:30|180093.3|179963.3|180093.1|179963.1|180093.4|179963.4|180093.1|179963.1|3
1723754440000|2024-08-15 20:40:40|180093.4|179963.4|180098.4|179968.4|180098.4|179968.4|180093.4|179963.4|3
1723754450000|2024-08-15 20:40:50|180096.2|179966.2|180096.2|179966.2|180096.2|179966.2|180096.2|179966.2|1
1723754460000|2024-08-15 20:41:00|180095.9|179965.9|180095.9|179965.9|180095.9|179965.9|180095.9|179965.9|1
1723754480000|2024-08-15 20:41:20|180095.8|179965.8|180095.8|179965.8|180095.8|179965.8|180095.8|179965.8|1
1723754490000|2024-08-15 20:41:30|180095.9|179965.9|180096.2|179966.2|180096.2|179966.2|180095.7|179965.7|5
1723754510000|2024-08-15 20:41:50|180096.1|179966.1|180096.1|179966.1|180096.1|179966.1|180096.1|179966.1|1
1723754520000|2024-08-15 20:42:00|180095.8|179965.8|180095.8|179965.8|180095.8|179965.8|180095.7|179965.7|3
1723754540000|2024-08-15 20:42:20|180094.2|179964.2|180096.4|179966.4|180096.4|179966.4|180094.2|179964.2|5
1723754550000|2024-08-15 20:42:30|180097.3|179967.3|180097.3|179967.3|180097.3|179967.3|180097.3|179967.3|1
1723754570000|2024-08-15 20:42:50|180096.6|179966.6|180096.6|179966.6|180096.6|179966.6|180096.6|179966.6|1
1723754580000|2024-08-15 20:43:00|180107.6|179977.6|180096.3|179966.3|180107.6|179977.6|180096.3|179966.3|8
1723754600000|2024-08-15 20:43:20|180096.9|179966.9|180096.9|179966.9|180096.9|179966.9|180096.9|179966.9|1
1723754620000|2024-08-15 20:43:40|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|180096.8|179966.8|1
1723754630000|2024-08-15 20:43:50|180096.2|179966.2|180096|179966|180096.2|179966.2|180096|179966|4
1723754650000|2024-08-15 20:44:10|180096.1|179966.1|180096|179966|180096.1|179966.1|180096|179966|2
1723754660000|2024-08-15 20:44:20|180096.6|179966.6|180097.3|179967.3|180097.3|179967.3|180096.6|179966.6|2
1723754680000|2024-08-15 20:44:40|180097.6|179967.6|180097.6|179967.6|180097.6|179967.6|180097.6|179967.6|1
1723754690000|2024-08-15 20:44:50|180097.7|179967.7|180097.7|179967.7|180097.7|179967.7|180097.7|179967.7|1
1723754700000|2024-08-15 20:45:00|180097.4|179967.4|180092.7|179962.7|180097.4|179967.4|180092.5|179962.5|6
1723754710000|2024-08-15 20:45:10|180092.1|179962.1|180092.1|179962.1|180092.1|179962.1|180092.1|179962.1|1
1723754720000|2024-08-15 20:45:20|180091.9|179961.9|180092.1|179962.1|180092.1|179962.1|180091.9|179961.9|2
1723754740000|2024-08-15 20:45:40|180094.9|179964.9|180096.2|179966.2|180103.4|179973.4|180081.5|179951.5|5
1723754760000|2024-08-15 20:46:00|180092.2|179962.2|180092.2|179962.2|180092.2|179962.2|180089.9|179959.9|5
1723754770000|2024-08-15 20:46:10|180092.1|179962.1|180092.2|179962.2|180092.2|179962.2|180092.1|179962.1|4
1723754790000|2024-08-15 20:46:30|180096.4|179966.4|180096.4|179966.4|180096.4|179966.4|180096.4|179966.4|1
1723754810000|2024-08-15 20:46:50|180096.3|179966.3|180092.3|179962.3|180096.3|179966.3|180090.3|179960.3|3
1723754820000|2024-08-15 20:47:00|180092.1|179962.1|180092.1|179962.1|180092.1|179962.1|180092.1|179962.1|1
1723754830000|2024-08-15 20:47:10|180091.5|179961.5|180091.5|179961.5|180091.6|179961.6|180091.5|179961.5|3
1723754840000|2024-08-15 20:47:20|180091.6|179961.6|180090|179960|180092.1|179962.1|180090|179960|4
1723754850000|2024-08-15 20:47:30|180090.6|179960.6|180090.6|179960.6|180090.6|179960.6|180090.6|179960.6|1
1723754870000|2024-08-15 20:47:50|180092.6|179962.6|180092.6|179962.6|180092.6|179962.6|180092.5|179962.5|5
1723754880000|2024-08-15 20:48:00|180102.5|179972.5|180122.7|179992.7|180122.7|179992.7|180102.5|179972.5|5
1723754890000|2024-08-15 20:48:10|180126.3|179996.3|180117.8|179987.8|180126.3|179996.3|180117.8|179987.8|3
1723754900000|2024-08-15 20:48:20|180118.2|179988.2|180117.8|179987.8|180118.2|179988.2|180117.8|179987.8|2
1723754910000|2024-08-15 20:48:30|180114.2|179984.2|180122.2|179992.2|180122.2|179992.2|180114.2|179984.2|7
1723754930000|2024-08-15 20:48:50|180122.1|179992.1|180122.2|179992.2|180126.8|179996.8|180121.4|179991.4|5
1723754940000|2024-08-15 20:49:00|180122.6|179992.6|180122.6|179992.6|180122.6|179992.6|180122.6|179992.6|1
1723754950000|2024-08-15 20:49:10|180122.7|179992.7|180122.7|179992.7|180122.7|179992.7|180122.7|179992.7|1
1723754960000|2024-08-15 20:49:20|180123.1|179993.1|180123.1|179993.1|180123.1|179993.1|180123.1|179993.1|1
1723754970000|2024-08-15 20:49:30|180131.1|180001.1|180134.4|180004.4|180134.4|180004.4|180131.1|180001.1|2
1723754980000|2024-08-15 20:49:40|180122.7|179992.7|180122.7|179992.7|180122.7|179992.7|180122.7|179992.7|1
1723754990000|2024-08-15 20:49:50|180123.4|179993.4|180123.4|179993.4|180123.4|179993.4|180123.4|179993.4|1
1723755000000|2024-08-15 20:50:00|180121.3|179991.3|180117.2|179987.2|180121.3|179991.3|180117.2|179987.2|5
1723755010000|2024-08-15 20:50:10|180117.7|179987.7|180117.7|179987.7|180117.7|179987.7|180117.7|179987.7|1
1723755030000|2024-08-15 20:50:30|180118.3|179988.3|180118.3|179988.3|180118.3|179988.3|180118.3|179988.3|1
1723755040000|2024-08-15 20:50:40|180118.7|179988.7|180118.7|179988.7|180118.7|179988.7|180118.7|179988.7|1
1723755050000|2024-08-15 20:50:50|180130.2|180000.2|180118.7|179988.7|180130.2|180000.2|180118.7|179988.7|2
1723755060000|2024-08-15 20:51:00|180117.9|179987.9|180117.9|179987.9|180117.9|179987.9|180117.9|179987.9|1
1723755070000|2024-08-15 20:51:10|180117.3|179987.3|180117.3|179987.3|180117.3|179987.3|180117.3|179987.3|1
1723755090000|2024-08-15 20:51:30|180117.8|179987.8|180117.8|179987.8|180117.8|179987.8|180117.8|179987.8|1
1723755100000|2024-08-15 20:51:40|180117.7|179987.7|180117.7|179987.7|180117.7|179987.7|180117.7|179987.7|1
1723755120000|2024-08-15 20:52:00|180118.1|179988.1|180117.9|179987.9|180118.1|179988.1|180117.9|179987.9|2
1723755130000|2024-08-15 20:52:10|180117.5|179987.5|180117.5|179987.5|180117.5|179987.5|180117.5|179987.5|1
1723755150000|2024-08-15 20:52:30|180118|179988|180118|179988|180118|179988|180118|179988|1
1723755180000|2024-08-15 20:53:00|180117.5|179987.5|180123.4|179993.4|180123.4|179993.4|180117.5|179987.5|3
1723755200000|2024-08-15 20:53:20|180132.1|180002.1|180137.9|180007.9|180137.9|180007.9|180132.1|180002.1|2
1723755210000|2024-08-15 20:53:30|180132.1|180002.1|180132.1|180002.1|180137.9|180007.9|180124.7|179994.7|18
1723755220000|2024-08-15 20:53:40|180124.7|179994.7|180132.4|180002.4|180138.1|180008.1|180124.7|179994.7|16
1723755230000|2024-08-15 20:53:50|180125|179995|180123|179993|180138.1|180008.1|180123|179993|20
1723755240000|2024-08-15 20:54:00|180123.9|179993.9|180104.7|179974.7|180123.9|179993.9|180100.9|179970.9|8
1723755250000|2024-08-15 20:54:10|180101.1|179971.1|180098.3|179968.3|180101.1|179971.1|180093.8|179963.8|6
1723755260000|2024-08-15 20:54:20|180091|179961|180096.3|179966.3|180096.3|179966.3|180091|179961|6
1723755270000|2024-08-15 20:54:30|180092.1|179962.1|180095.8|179965.8|180095.8|179965.8|180091|179961|7
1723755280000|2024-08-15 20:54:40|180090.4|179960.4|180105.1|179975.1|180105.1|179975.1|180082.2|179952.2|10
1723755290000|2024-08-15 20:54:50|180105.5|179975.5|180106.6|179976.6|180106.6|179976.6|180101.4|179971.4|6
1723755300000|2024-08-15 20:55:00|180105.9|179975.9|180105.1|179975.1|180106.8|179976.8|180099.9|179969.9|7
1723755310000|2024-08-15 20:55:10|180103.4|179973.4|180097.2|179967.2|180105.1|179975.1|180092.9|179962.9|6
1723755320000|2024-08-15 20:55:20|180093.4|179963.4|180095.5|179965.5|180095.5|179965.5|180091.5|179961.5|5
1723755330000|2024-08-15 20:55:30|180096.5|179966.5|180096|179966|180096.5|179966.5|180092|179962|6
1723755340000|2024-08-15 20:55:40|180097.2|179967.2|180096.8|179966.8|180097.3|179967.3|180091.6|179961.6|7
1723755350000|2024-08-15 20:55:50|180097.7|179967.7|180096.1|179966.1|180097.7|179967.7|180086.4|179956.4|10
1723755360000|2024-08-15 20:56:00|180097.2|179967.2|180096.9|179966.9|180097.2|179967.2|180093.7|179963.7|5
1723755370000|2024-08-15 20:56:10|180097.7|179967.7|180094.3|179964.3|180120.5|179969.2|180089.4|179919.6|9
1723755380000|2024-08-15 20:56:20|180095.1|179965.1|180089.6|179959.6|180097.2|179967.2|180082.6|179952.6|6
1723755390000|2024-08-15 20:56:30|180091.4|179961.4|180093.2|179963.2|180093.2|179963.2|180091.4|179961.4|5
1723755400000|2024-08-15 20:56:40|180092.1|179962.1|180093.5|179963.5|180093.5|179963.5|180092.1|179962.1|4
1723755420000|2024-08-15 20:57:00|180096.7|179966.7|180145.5|179902|180145.5|179966.7|180083.6|179901.7|9
1723755430000|2024-08-15 20:57:10|180142.2|179897.2|180145.1|179902.1|180145.1|179902.1|180142.1|179896.9|7
1723755440000|2024-08-15 20:57:20|180145|179887.1|180140|179843.4|180145|179929.4|180123.3|179822.8|31
1723755450000|2024-08-15 20:57:30|180141.3|179886.3|180139.8|179882.5|180141.3|179886.3|180120.9|179819|40
1723755460000|2024-08-15 20:57:40|180130.7|179848.2|180138.5|179876.8|180142.1|179915.9|180118.6|179819.5|40
1723755470000|2024-08-15 20:57:50|180130.5|179820|180133.6|179906.7|180144.5|179906.7|180119.1|179819.4|40
1723755480000|2024-08-15 20:58:00|180138|179877.1|180136.8|179825|180145.5|179918.8|180118.6|179819|40
1723755490000|2024-08-15 20:58:10|180138.6|179847.3|180125|179817.8|180143.9|179901.5|180118.9|179817.8|40
1723755500000|2024-08-15 20:58:20|180128|179845.9|180128.4|179854.9|180144.7|179903.2|180112.4|179818.4|40
1723755510000|2024-08-15 20:58:30|180123.8|179887.8|180133.7|179841.2|180143.7|179915.3|180118.8|179818.8|40
1723755520000|2024-08-15 20:58:40|180138.1|179876.7|180140.4|179839.9|180147.2|179911.3|180118.7|179826.6|40
1723755530000|2024-08-15 20:58:50|180139.7|179841.6|180135|179856.7|180147|179900.2|180120.3|179816.6|40
1723755540000|2024-08-15 20:59:00|180122.6|179846.5|180213.5|179871.5|180305.9|179963.9|180122.6|179846.5|40
1723755550000|2024-08-15 20:59:10|180194.4|179854|180201.5|179859.5|180318.7|179976.7|180131|179839.4|40
1723755560000|2024-08-15 20:59:20|180226.1|179884.1|180226.7|179884.7|180307.7|179965.7|180135.8|179850.1|40
1723755570000|2024-08-15 20:59:30|180230.8|179888.8|180210.4|179868.4|180359|180017|180143.6|179826|40
1723755580000|2024-08-15 20:59:40|180155.1|179858.5|180236|179894|180289.2|179947.2|180141.1|179820.5|40
1723755590000|2024-08-15 20:59:50|180191.4|179849.4|180285.2|179943.2|180285.2|179943.2|180148.3|179810.7|32
1723755600000|2024-08-15 21:00:00|180228.4|179886.4|180269.5|179927.5|180269.5|179927.5|180215.5|179873.5|3
1723755720000|2024-08-15 21:02:00|180305.7|179963.7|180305.7|179963.7|180305.7|179963.7|180305.7|179963.7|1
1723755760000|2024-08-15 21:02:40|180293.5|179951.5|180172.6|179830.6|180310.1|179968.1|180172.6|179830.6|4
1723755770000|2024-08-15 21:02:50|180310.2|179968.2|180310.2|179968.2|180310.2|179968.2|180310.2|179968.2|1
1723755780000|2024-08-15 21:03:00|180310.3|179968.3|180310.3|179968.3|180310.3|179968.3|180310.3|179968.3|1
1723755790000|2024-08-15 21:03:10|180170.8|179828.8|180327.3|179985.3|180327.3|179985.3|180170.8|179828.8|2
1723755870000|2024-08-15 21:04:30|180294.1|179952.1|180294.1|179952.1|180294.1|179952.1|180294.1|179952.1|1
1723755900000|2024-08-15 21:05:00|180202.7|179860.7|180176.8|179834.8|180202.7|179860.7|180161.1|179819.1|13
1723755910000|2024-08-15 21:05:10|180152.3|179810.3|180134.7|179792.7|180152.3|179810.3|180134.7|179792.7|2
1723756000000|2024-08-15 21:06:40|180140.6|179798.6|180122.5|179780.5|180141.2|179799.2|180122.4|179780.4|6
1723756060000|2024-08-15 21:07:40|180122.6|179780.6|180122.6|179780.6|180122.6|179780.6|180122.5|179780.5|3
1723756070000|2024-08-15 21:07:50|180124.9|179782.9|180122.7|179780.7|180124.9|179782.9|180122.7|179780.7|2
1723756160000|2024-08-15 21:09:20|180122.8|179780.8|180122.8|179780.8|180122.8|179780.8|180122.8|179780.8|1
1723756170000|2024-08-15 21:09:30|180122.7|179780.7|180122.7|179780.7|180122.7|179780.7|180122.7|179780.7|1
1723756180000|2024-08-15 21:09:40|180122.8|179780.8|180122.8|179780.8|180122.8|179780.8|180122.8|179780.8|1
1723756200000|2024-08-15 21:10:00|180120.3|179778.3|180137.2|179795.2|180137.2|179795.2|180120.3|179778.3|2
1723756210000|2024-08-15 21:10:10|180138.1|179796.1|180139.6|179797.6|180139.6|179797.6|180138.1|179796.1|2
1723756220000|2024-08-15 21:10:20|180127.6|179785.6|180127.1|179785.1|180127.6|179785.6|180127.1|179785.1|2
1723756230000|2024-08-15 21:10:30|180126.5|179784.5|180125.9|179783.9|180126.5|179784.5|180125.9|179783.9|3
1723756240000|2024-08-15 21:10:40|180121.9|179779.9|180117.7|179775.7|180121.9|179779.9|180110.6|179768.6|22
1723756250000|2024-08-15 21:10:50|180117.6|179775.6|180110.2|179768.2|180117.6|179775.6|180110.2|179768.2|15
1723756260000|2024-08-15 21:11:00|180110|179768|180109.3|179767.3|180110|179768|180109.3|179767.3|3
1723756270000|2024-08-15 21:11:10|180109.2|179767.2|180124.9|179782.9|180124.9|179782.9|180109.2|179767.2|2
1723756280000|2024-08-15 21:11:20|180124.8|179782.8|180124.9|179782.9|180125.8|179783.8|180124.8|179782.8|4
1723756290000|2024-08-15 21:11:30|180123.7|179781.7|180122.3|179780.3|180123.7|179781.7|180122.3|179780.3|4
1723756300000|2024-08-15 21:11:40|180122.2|179780.2|180121|179779|180122.2|179780.2|180121|179779|3
1723756310000|2024-08-15 21:11:50|180120.3|179778.3|180120.2|179778.2|180120.3|179778.3|180120.2|179778.2|2
1723756320000|2024-08-15 21:12:00|180119.4|179777.4|180116.1|179774.1|180119.4|179777.4|180116.1|179774.1|4
1723756330000|2024-08-15 21:12:10|180115.5|179773.5|180114.9|179772.9|180115.5|179773.5|180114.9|179772.9|2
1723756340000|2024-08-15 21:12:20|180100.2|179758.2|180100.2|179758.2|180100.2|179758.2|180100.2|179758.2|1
1723756360000|2024-08-15 21:12:40|180120.5|179778.5|180099.3|179757.3|180120.5|179778.5|180099.3|179757.3|3
1723756370000|2024-08-15 21:12:50|180112.2|179770.2|180112.1|179770.1|180112.2|179770.2|180099.3|179757.3|5
1723756380000|2024-08-15 21:13:00|180099.8|179757.8|180099.7|179757.7|180112.2|179770.2|180099.6|179757.6|14
1723756390000|2024-08-15 21:13:10|180099.8|179757.8|180099.7|179757.7|180112.3|179770.3|180099.7|179757.7|15
1723756400000|2024-08-15 21:13:20|180099.8|179757.8|180112.4|179770.4|180112.4|179770.4|180099.8|179757.8|2
1723756410000|2024-08-15 21:13:30|180099.8|179757.8|180112.4|179770.4|180112.5|179770.5|180099.8|179757.8|15
1723756420000|2024-08-15 21:13:40|180112.5|179770.5|180112.5|179770.5|180112.5|179770.5|180099.8|179757.8|11
1723756430000|2024-08-15 21:13:50|180112.4|179770.4|180099.9|179757.9|180112.6|179770.6|180099.8|179757.8|16
1723756440000|2024-08-15 21:14:00|180112.5|179770.5|180099.7|179757.7|180112.6|179770.6|180099.7|179757.7|23
1723756450000|2024-08-15 21:14:10|180112.6|179770.6|180112.6|179770.6|180112.7|179770.7|180099.7|179757.7|15
1723756460000|2024-08-15 21:14:20|180112.7|179770.7|180099.9|179757.9|180112.7|179770.7|180099.8|179757.8|12
1723756470000|2024-08-15 21:14:30|180112.7|179770.7|180115.6|179773.6|180115.6|179773.6|180099.9|179757.9|6
1723756480000|2024-08-15 21:14:40|180099.8|179757.8|180109.7|179767.7|180109.7|179767.7|180099.8|179757.8|2
1723756510000|2024-08-15 21:15:10|180107.6|179765.6|180150.2|179808.2|180150.2|179808.2|180107.6|179765.6|2
1723756810000|2024-08-15 21:20:10|180112.2|179770.2|180112.2|179770.2|180112.2|179770.2|180112.2|179770.2|1
1723756840000|2024-08-15 21:20:40|180099.3|179757.3|180100.9|179758.9|180100.9|179758.9|180099.3|179757.3|3
1723756850000|2024-08-15 21:20:50|180102|179760|180104|179762|180104|179762|180102|179760|2
1723756860000|2024-08-15 21:21:00|180109.4|179767.4|180109.7|179767.7|180109.7|179767.7|180109.4|179767.4|2
1723756870000|2024-08-15 21:21:10|180110.5|179768.5|180111.8|179769.8|180111.8|179769.8|180110.5|179768.5|3
1723756880000|2024-08-15 21:21:20|180112.2|179770.2|180113.3|179771.3|180113.3|179771.3|180112.2|179770.2|3
1723756890000|2024-08-15 21:21:30|180114.1|179772.1|180114.3|179772.3|180114.3|179772.3|180114.1|179772.1|2
1723756900000|2024-08-15 21:21:40|180114.7|179772.7|180115.6|179773.6|180115.6|179773.6|180114.7|179772.7|3
1723756910000|2024-08-15 21:21:50|180116|179774|180116.8|179774.8|180116.8|179774.8|180116|179774|3
1723756920000|2024-08-15 21:22:00|180117.1|179775.1|180117.4|179775.4|180117.4|179775.4|180117.1|179775.1|2
1723756930000|2024-08-15 21:22:10|180118|179776|180118.3|179776.3|180118.3|179776.3|180118|179776|3
1723756940000|2024-08-15 21:22:20|180118.7|179776.7|180121|179779|180121|179779|180118.7|179776.7|2
1723756950000|2024-08-15 21:22:30|180121.3|179779.3|180121.3|179779.3|180121.3|179779.3|180121.3|179779.3|1
1723756960000|2024-08-15 21:22:40|180121.5|179779.5|180121.6|179779.6|180121.6|179779.6|180121.5|179779.5|2
1723756970000|2024-08-15 21:22:50|180121.8|179779.8|180121.9|179779.9|180121.9|179779.9|180121.8|179779.8|2
1723756980000|2024-08-15 21:23:00|180122|179780|180123.8|179781.8|180123.8|179781.8|180122|179780|2
1723757060000|2024-08-15 21:24:20|180123.7|179781.7|180123.7|179781.7|180123.7|179781.7|180123.7|179781.7|1
1723757070000|2024-08-15 21:24:30|180123.8|179781.8|180123.8|179781.8|180123.8|179781.8|180123.8|179781.8|1
1723757100000|2024-08-15 21:25:00|180137.6|179795.6|180135.8|179793.8|180143.8|179801.8|180120.1|179778.1|15
1723757110000|2024-08-15 21:25:10|180135.7|179793.7|180147.8|179805.8|180147.8|179805.8|180121.5|179779.5|11
1723757120000|2024-08-15 21:25:20|180135.8|179793.8|180135.9|179793.9|180143.9|179801.9|180121.6|179779.6|17
1723757130000|2024-08-15 21:25:30|180143.9|179801.9|180144|179802|180148.3|179806.3|180121.7|179779.7|22
1723757140000|2024-08-15 21:25:40|180136|179794|180121.8|179779.8|180148.4|179806.4|180121.7|179779.7|25
1723757150000|2024-08-15 21:25:50|180142.6|179800.6|180121.9|179779.9|180148.5|179806.5|180121.8|179779.8|16
1723757160000|2024-08-15 21:26:00|180122|179780|180122|179780|180122|179780|180122|179780|1
1723757170000|2024-08-15 21:26:10|180122.1|179780.1|180122.1|179780.1|180122.1|179780.1|180122.1|179780.1|1
1723757180000|2024-08-15 21:26:20|180122.2|179780.2|180122.2|179780.2|180122.2|179780.2|180122.2|179780.2|1
1723757200000|2024-08-15 21:26:40|180122.3|179780.3|180122.2|179780.2|180122.3|179780.3|180122.2|179780.2|2
1723757210000|2024-08-15 21:26:50|180122.3|179780.3|180122.3|179780.3|180122.3|179780.3|180122.3|179780.3|1
1723757230000|2024-08-15 21:27:10|180134.7|179792.7|180187.3|179845.3|180187.3|179845.3|180134.7|179792.7|3
1723757240000|2024-08-15 21:27:20|180187.2|179845.2|180187.2|179845.2|180187.2|179845.2|180187.2|179845.2|1
1723757250000|2024-08-15 21:27:30|180187.1|179845.1|180187.1|179845.1|180187.1|179845.1|180187.1|179845.1|1
1723757260000|2024-08-15 21:27:40|180187.2|179845.2|180187.2|179845.2|180187.2|179845.2|180187.2|179845.2|1
1723757290000|2024-08-15 21:28:10|180186.3|179844.3|180186.3|179844.3|180186.3|179844.3|180186.3|179844.3|1
1723757350000|2024-08-15 21:29:10|180186.4|179844.4|180186.4|179844.4|180186.4|179844.4|180186.4|179844.4|1
1723757440000|2024-08-15 21:30:40|180317|179975|180308.8|179966.8|180317|179975|180306|179964|3
1723757450000|2024-08-15 21:30:50|180310.4|179968.4|180310.9|179968.9|180312.3|179970.3|180310.4|179968.4|3
1723757460000|2024-08-15 21:31:00|180311.4|179969.4|180311|179969|180311.4|179969.4|180310.6|179968.6|5
1723757470000|2024-08-15 21:31:10|180311.1|179969.1|180310.9|179968.9|180311.1|179969.1|180310.7|179968.7|6
1723757480000|2024-08-15 21:31:20|180311|179969|180255.9|179913.9|180311|179969|180255.8|179913.8|7
1723757490000|2024-08-15 21:31:30|180255.4|179913.4|180255.4|179913.4|180255.6|179913.6|180255.3|179913.3|8
1723757500000|2024-08-15 21:31:40|180255.6|179913.6|180255.9|179913.9|180259.7|179917.7|180254.7|179912.7|14
1723757510000|2024-08-15 21:31:50|180255.8|179913.8|180260|179918|180260.1|179918.1|180255|179913|4
1723757520000|2024-08-15 21:32:00|180260.1|179918.1|180259.8|179917.8|180260.1|179918.1|180254.7|179912.7|9
1723757530000|2024-08-15 21:32:10|180254.5|179912.5|180258.6|179916.6|180264.1|179922.1|180254.5|179912.5|12
1723757540000|2024-08-15 21:32:20|180263.9|179921.9|180259.2|179917.2|180264.9|179922.9|180259.2|179917.2|9
1723757550000|2024-08-15 21:32:30|180258.8|179916.8|180264.2|179922.2|180264.3|179922.3|180225.8|179883.8|11
1723757560000|2024-08-15 21:32:40|180258.7|179916.7|180264|179922|180264.2|179922.2|180258.7|179916.7|5
1723757570000|2024-08-15 21:32:50|180264.1|179922.1|180249.9|179907.9|180264.1|179922.1|180244.9|179902.9|17
1723757580000|2024-08-15 21:33:00|180247.5|179905.5|180249.4|179907.4|180249.9|179907.9|180247.3|179905.3|9
1723757590000|2024-08-15 21:33:10|180249.5|179907.5|180248.7|179906.7|180249.5|179907.5|180246.2|179904.2|22
1723757600000|2024-08-15 21:33:20|180248.5|179906.5|180248.9|179906.9|180248.9|179906.9|180246.2|179904.2|8
1723757610000|2024-08-15 21:33:30|180247.6|179905.6|180246.7|179904.7|180250.1|179908.1|180246.7|179904.7|22
1723757620000|2024-08-15 21:33:40|180246.8|179904.8|180249.1|179907.1|180252.8|179910.8|180228.9|179886.9|30
1723757630000|2024-08-15 21:33:50|180246.3|179904.3|180248.4|179906.4|180248.4|179906.4|180245.8|179903.8|15
1723757640000|2024-08-15 21:34:00|180248.5|179906.5|180244.7|179902.7|180248.5|179906.5|180244.7|179902.7|17
1723757650000|2024-08-15 21:34:10|180246.5|179904.5|180243.7|179901.7|180246.5|179904.5|180243.1|179901.1|11
1723757660000|2024-08-15 21:34:20|180247.5|179905.5|180244|179902|180247.6|179905.6|180244|179902|3
1723757670000|2024-08-15 21:34:30|180245.1|179903.1|180245.1|179903.1|180245.1|179903.1|180245.1|179903.1|1
1723757680000|2024-08-15 21:34:40|180247.6|179905.6|180247.2|179905.2|180247.6|179905.6|180244.1|179902.1|13
1723757690000|2024-08-15 21:34:50|180247.1|179905.1|180243.9|179901.9|180247.1|179905.1|180243.9|179901.9|2
1723757700000|2024-08-15 21:35:00|180241.4|179899.4|180246.3|179904.3|180246.3|179904.3|180241.4|179899.4|16
1723757710000|2024-08-15 21:35:10|180244|179902|180243.9|179901.9|180246.6|179904.6|180243.9|179901.9|25
1723757720000|2024-08-15 21:35:20|180246.4|179904.4|180247.1|179905.1|180247.1|179905.1|180243.7|179901.7|13
1723757730000|2024-08-15 21:35:30|180248.9|179906.9|180246.1|179904.1|180248.9|179906.9|180244.3|179902.3|16
1723757740000|2024-08-15 21:35:40|180246.2|179904.2|180244.1|179902.1|180246.3|179904.3|180244.1|179902.1|14
1723757750000|2024-08-15 21:35:50|180246.1|179904.1|180246|179904|180246.1|179904.1|180244.1|179902.1|12
1723757760000|2024-08-15 21:36:00|180246.1|179904.1|180246|179904|180246.1|179904.1|180243.9|179901.9|19
1723757770000|2024-08-15 21:36:10|180245.9|179903.9|180246.1|179904.1|180246.1|179904.1|180243.7|179901.7|19
1723757780000|2024-08-15 21:36:20|180245.9|179903.9|180246.1|179904.1|180246.1|179904.1|180245.7|179903.7|19
1723757790000|2024-08-15 21:36:30|180246.2|179904.2|180245.7|179903.7|180246.2|179904.2|180242.7|179900.7|16
1723757800000|2024-08-15 21:36:40|180245.8|179903.8|180242.6|179900.6|180246|179904|180242.6|179900.6|14
1723757810000|2024-08-15 21:36:50|180246.1|179904.1|180245.8|179903.8|180246.1|179904.1|180242.5|179900.5|14
1723757820000|2024-08-15 21:37:00|180245.9|179903.9|180242.4|179900.4|180246|179904|180242.4|179900.4|4
1723757830000|2024-08-15 21:37:10|180245.6|179903.6|180242.2|179900.2|180245.9|179903.9|180242.2|179900.2|10
1723757840000|2024-08-15 21:37:20|180242.3|179900.3|180245.8|179903.8|180245.9|179903.9|180242.2|179900.2|11
1723757850000|2024-08-15 21:37:30|180244.9|179902.9|180241.9|179899.9|180244.9|179902.9|180241.9|179899.9|8
1723757860000|2024-08-15 21:37:40|180241.8|179899.8|180241.6|179899.6|180244.9|179902.9|180241.6|179899.6|16
1723757870000|2024-08-15 21:37:50|180245.3|179903.3|180241.5|179899.5|180245.3|179903.3|180241.5|179899.5|10
1723757880000|2024-08-15 21:38:00|180245.5|179903.5|180241.4|179899.4|180245.7|179903.7|180241.4|179899.4|11
1723757890000|2024-08-15 21:38:10|180241.5|179899.5|180245.3|179903.3|180245.3|179903.3|180241.3|179899.3|10
1723757900000|2024-08-15 21:38:20|180245.4|179903.4|180245.7|179903.7|180245.7|179903.7|180241.3|179899.3|16
1723757910000|2024-08-15 21:38:30|180244.8|179902.8|180245.1|179903.1|180245.2|179903.2|180241.2|179899.2|17
1723757920000|2024-08-15 21:38:40|180245.2|179903.2|180245.3|179903.3|180245.3|179903.3|180241.1|179899.1|12
1723757930000|2024-08-15 21:38:50|180245.4|179903.4|180244.8|179902.8|180245.6|179903.6|180244.7|179902.7|13
1723757940000|2024-08-15 21:39:00|180244.9|179902.9|180245.1|179903.1|180245.1|179903.1|180244.9|179902.9|9
1723757950000|2024-08-15 21:39:10|180245.2|179903.2|180240.8|179898.8|180245.3|179903.3|180240.8|179898.8|10
1723757960000|2024-08-15 21:39:20|180240.9|179898.9|180368.3|180026.3|180368.3|180026.3|180240.8|179898.8|5
1723758210000|2024-08-15 21:43:30|180244.5|179902.5|180244.5|179902.5|180244.5|179902.5|180239.3|179897.3|3
1723758220000|2024-08-15 21:43:40|180239.3|179897.3|180239.2|179897.2|180244.6|179902.6|180239.2|179897.2|12
1723758230000|2024-08-15 21:43:50|180244.6|179902.6|180244.7|179902.7|180244.7|179902.7|180239.1|179897.1|7
1723758240000|2024-08-15 21:44:00|180239|179897|180239|179897|180244.7|179902.7|180239|179897|4
1723758250000|2024-08-15 21:44:10|180244.7|179902.7|180244.7|179902.7|180244.8|179902.8|180244.7|179902.7|5
1723758260000|2024-08-15 21:44:20|180244.8|179902.8|180244.8|179902.8|180244.8|179902.8|180244.7|179902.7|7
1723758270000|2024-08-15 21:44:30|180238.8|179896.8|180244.8|179902.8|180244.8|179902.8|180238.7|179896.7|9
1723758280000|2024-08-15 21:44:40|180244.9|179902.9|180244.9|179902.9|180244.9|179902.9|180244.8|179902.8|5
1723758290000|2024-08-15 21:44:50|180244.8|179902.8|180245|179903|180245|179903|180238.5|179896.5|9
1723758300000|2024-08-15 21:45:00|180244.9|179902.9|180244.1|179902.1|180245|179903|180239.4|179897.4|7
1723758310000|2024-08-15 21:45:10|180239.2|179897.2|180244.1|179902.1|180244.1|179902.1|180239.1|179897.1|5
1723758320000|2024-08-15 21:45:20|180238.9|179896.9|180238.9|179896.9|180238.9|179896.9|180238.9|179896.9|1
1723758330000|2024-08-15 21:45:30|180244.1|179902.1|180238.8|179896.8|180244.1|179902.1|180238.8|179896.8|4
1723758340000|2024-08-15 21:45:40|180244.2|179902.2|180244.1|179902.1|180244.2|179902.2|180238.7|179896.7|5
1723758350000|2024-08-15 21:45:50|180244.2|179902.2|180244|179902|180244.4|179902.4|180239.3|179897.3|13
1723758360000|2024-08-15 21:46:00|180239.4|179897.4|180239.3|179897.3|180244|179902|180239.3|179897.3|13
1723758370000|2024-08-15 21:46:10|180239.2|179897.2|180230.8|179888.8|180239.4|179897.4|180230.6|179888.6|18
1723758380000|2024-08-15 21:46:20|180230.7|179888.7|180230.8|179888.8|180230.9|179888.9|180230.6|179888.6|15
1723758390000|2024-08-15 21:46:30|180230.6|179888.6|180230.8|179888.8|180238.3|179896.3|180230.6|179888.6|21
1723758400000|2024-08-15 21:46:40|180238.4|179896.4|180239.1|179897.1|180239.1|179897.1|180230.8|179888.8|8
1723758410000|2024-08-15 21:46:50|180239.2|179897.2|180239.6|179897.6|180239.6|179897.6|180231.1|179889.1|13
1723758420000|2024-08-15 21:47:00|180239.5|179897.5|180239.8|179897.8|180239.8|179897.8|180231.2|179889.2|15
1723758430000|2024-08-15 21:47:10|180239.9|179897.9|180259.1|179917.1|180259.1|179917.1|180231.3|179889.3|9
1723758440000|2024-08-15 21:47:20|180259.2|179917.2|180252.1|179910.1|180259.3|179917.3|180252.1|179910.1|9
1723758450000|2024-08-15 21:47:30|180259.3|179917.3|180251|179909|180259.5|179917.5|180251|179909|8
1723758460000|2024-08-15 21:47:40|180257.5|179915.5|180257|179915|180257.6|179915.6|180250.9|179908.9|34
1723758470000|2024-08-15 21:47:50|180257.2|179915.2|180257.4|179915.4|180257.4|179915.4|180251|179909|30
1723758480000|2024-08-15 21:48:00|180257.5|179915.5|180257|179915|180257.5|179915.5|180250.8|179908.8|21
1723758490000|2024-08-15 21:48:10|180257.1|179915.1|180257.3|179915.3|180257.3|179915.3|180250.9|179908.9|18
1723758500000|2024-08-15 21:48:20|180257|179915|180257|179915|180257.4|179915.4|180251|179909|25
1723758510000|2024-08-15 21:48:30|180256.9|179914.9|180257.4|179915.4|180257.4|179915.4|180250.8|179908.8|27
1723758520000|2024-08-15 21:48:40|180257.5|179915.5|180250.9|179908.9|180257.5|179915.5|180250.8|179908.8|25
1723758530000|2024-08-15 21:48:50|180250.8|179908.8|180256.9|179914.9|180257.2|179915.2|180250.8|179908.8|26
1723758540000|2024-08-15 21:49:00|180256.8|179914.8|180257.7|179915.7|180257.7|179915.7|180250.7|179908.7|18
1723758550000|2024-08-15 21:49:10|180257.8|179915.8|180258.2|179916.2|180258.2|179916.2|180251.2|179909.2|15
1723758560000|2024-08-15 21:49:20|180251.3|179909.3|180258.5|179916.5|180258.5|179916.5|180251.3|179909.3|9
1723758570000|2024-08-15 21:49:30|180258.6|179916.6|180251.5|179909.5|180258.6|179916.6|180251.4|179909.4|10
1723758580000|2024-08-15 21:49:40|180258.7|179916.7|180258.9|179916.9|180258.9|179916.9|180251.5|179909.5|11
1723758590000|2024-08-15 21:49:50|180251.5|179909.5|180251.6|179909.6|180251.6|179909.6|180251.5|179909.5|4
1723758600000|2024-08-15 21:50:00|180259|179917|180259.2|179917.2|180259.2|179917.2|180251.6|179909.6|6
1723758610000|2024-08-15 21:50:10|180251.6|179909.6|180251.6|179909.6|180251.7|179909.7|180251.6|179909.6|3
1723758620000|2024-08-15 21:50:20|180251.7|179909.7|180251.7|179909.7|180259.4|179917.4|180251.6|179909.6|7
1723758630000|2024-08-15 21:50:30|180251.6|179909.6|180251.7|179909.7|180259.5|179917.5|180251.6|179909.6|9
1723758640000|2024-08-15 21:50:40|180259.6|179917.6|180251.7|179909.7|180259.6|179917.6|180251.7|179909.7|6
1723758650000|2024-08-15 21:50:50|180250.4|179908.4|180250.5|179908.5|180250.6|179908.6|180250.4|179908.4|14
1723758660000|2024-08-15 21:51:00|180256.9|179914.9|180250.8|179908.8|180257.5|179915.5|180250.6|179908.6|20
1723758670000|2024-08-15 21:51:10|180250.9|179908.9|180258|179916|180258|179916|180250.8|179908.8|12
1723758680000|2024-08-15 21:51:20|180258.1|179916.1|180251|179909|180258.2|179916.2|180251|179909|11
1723758690000|2024-08-15 21:51:30|180258.3|179916.3|180258.5|179916.5|180258.5|179916.5|180251|179909|10
1723758700000|2024-08-15 21:51:40|180258.6|179916.6|180258.7|179916.7|180258.7|179916.7|180250.6|179908.6|11
1723758710000|2024-08-15 21:51:50|180258.8|179916.8|180258.9|179916.9|180258.9|179916.9|180258.7|179916.7|6
1723758720000|2024-08-15 21:52:00|180258.8|179916.8|180259|179917|180259|179917|180250.7|179908.7|9
1723758730000|2024-08-15 21:52:10|180239.9|179897.9|180240|179898|180240|179898|180229.7|179887.7|13
1723758740000|2024-08-15 21:52:20|180229.7|179887.7|180229.7|179887.7|180240.1|179898.1|180229.7|179887.7|6
1723758750000|2024-08-15 21:52:30|180240.2|179898.2|180229.5|179887.5|180240.2|179898.2|180229.5|179887.5|2
1723758760000|2024-08-15 21:52:40|180240.2|179898.2|180240.3|179898.3|180240.3|179898.3|180229.5|179887.5|9
1723758770000|2024-08-15 21:52:50|180229.5|179887.5|180240.4|179898.4|180240.4|179898.4|180229.5|179887.5|4
1723758780000|2024-08-15 21:53:00|180240.5|179898.5|180240.5|179898.5|180240.5|179898.5|180229.5|179887.5|3
1723758790000|2024-08-15 21:53:10|180240.6|179898.6|180232.3|179890.3|180240.8|179898.8|180228.9|179886.9|6
1723758800000|2024-08-15 21:53:20|180240.6|179898.6|180232.1|179890.1|180240.6|179898.6|180232.1|179890.1|5
1723758810000|2024-08-15 21:53:30|180240.8|179898.8|180232.1|179890.1|180240.8|179898.8|180232.1|179890.1|12
1723758820000|2024-08-15 21:53:40|180232.2|179890.2|180240.9|179898.9|180240.9|179898.9|180232.1|179890.1|8
1723758830000|2024-08-15 21:53:50|180240.8|179898.8|180232.1|179890.1|180240.9|179898.9|180232.1|179890.1|9
1723758840000|2024-08-15 21:54:00|180232.2|179890.2|180240.9|179898.9|180241|179899|180232.2|179890.2|11
1723758850000|2024-08-15 21:54:10|180241|179899|180240.9|179898.9|180241.1|179899.1|180232.2|179890.2|14
1723758860000|2024-08-15 21:54:20|180241|179899|180241|179899|180241|179899|180240.9|179898.9|3
1723758870000|2024-08-15 21:54:30|180230.6|179888.6|180241.1|179899.1|180241.1|179899.1|180230.6|179888.6|11
1723758880000|2024-08-15 21:54:40|180241.2|179899.2|180241.1|179899.1|180241.2|179899.2|180241.1|179899.1|2
1723758890000|2024-08-15 21:54:50|180241.2|179899.2|180230.6|179888.6|180241.2|179899.2|180230.5|179888.5|5
1723758900000|2024-08-15 21:55:00|180241.2|179899.2|180241.1|179899.1|180241.2|179899.2|180230.6|179888.6|8
1723758910000|2024-08-15 21:55:10|180241.2|179899.2|180230.5|179888.5|180241.2|179899.2|180230.5|179888.5|9
1723758920000|2024-08-15 21:55:20|180241.2|179899.2|180241.2|179899.2|180241.2|179899.2|180230.6|179888.6|3
1723758930000|2024-08-15 21:55:30|180241.3|179899.3|180230.5|179888.5|180241.3|179899.3|180230.5|179888.5|10
1723758940000|2024-08-15 21:55:40|180241.3|179899.3|180230.5|179888.5|180241.3|179899.3|180230.5|179888.5|4
1723758960000|2024-08-15 21:56:00|180241.3|179899.3|180230.5|179888.5|180241.3|179899.3|180230.5|179888.5|2
1723758970000|2024-08-15 21:56:10|180230.4|179888.4|180241.3|179899.3|180241.3|179899.3|180230.4|179888.4|5
1723758980000|2024-08-15 21:56:20|180230.5|179888.5|180230.4|179888.4|180241.3|179899.3|180230.4|179888.4|13
1723758990000|2024-08-15 21:56:30|180241.3|179899.3|180236.9|179894.9|180241.3|179899.3|180236.7|179894.7|8
1723759000000|2024-08-15 21:56:40|180237|179895|180237.8|179895.8|180237.8|179895.8|180229.3|179887.3|13
1723759010000|2024-08-15 21:56:50|180229.3|179887.3|180238.2|179896.2|180238.2|179896.2|180229.2|179887.2|7
1723759020000|2024-08-15 21:57:00|180238.3|179896.3|180238.6|179896.6|180238.6|179896.6|180229.4|179887.4|16
1723759030000|2024-08-15 21:57:10|180238.5|179896.5|180238.8|179896.8|180238.8|179896.8|180238.5|179896.5|8
1723759040000|2024-08-15 21:57:20|180238.9|179896.9|180239|179897|180239|179897|180238.9|179896.9|8
1723759050000|2024-08-15 21:57:30|180229.5|179887.5|180239.2|179897.2|180239.2|179897.2|180229.5|179887.5|12
1723759060000|2024-08-15 21:57:40|180239.3|179897.3|180239.3|179897.3|180239.3|179897.3|180229.5|179887.5|7
1723759070000|2024-08-15 21:57:50|180229.6|179887.6|180239.4|179897.4|180239.5|179897.5|180229.6|179887.6|7
1723759080000|2024-08-15 21:58:00|180229.5|179887.5|180236.6|179894.6|180239.5|179897.5|180116.7|179774.7|11
1723759090000|2024-08-15 21:58:10|180237|179895|180236.9|179894.9|180237.2|179895.2|180236.6|179894.6|20
1723759100000|2024-08-15 21:58:20|180237|179895|180236.7|179894.7|180237.6|179895.6|180230.8|179888.8|14
1723759110000|2024-08-15 21:58:30|180230.8|179888.8|180236.7|179894.7|180237.1|179895.1|180230.8|179888.8|26
1723759120000|2024-08-15 21:58:40|180236.8|179894.8|180230.9|179888.9|180236.9|179894.9|180230.8|179888.8|21
1723759130000|2024-08-15 21:58:50|180230.8|179888.8|180236.7|179894.7|180236.9|179894.9|180230.8|179888.8|25
1723759140000|2024-08-15 21:59:00|180110.6|179768.6|180195.6|179853.6|180195.7|179853.7|180110.2|179768.2|29
1723759150000|2024-08-15 21:59:10|180195.7|179853.7|180199.3|179857.3|180199.3|179857.3|180193.4|179851.4|18
1723759160000|2024-08-15 21:59:20|180193.3|179851.3|180193.2|179851.2|180193.4|179851.4|180193.2|179851.2|6
1723759170000|2024-08-15 21:59:30|180193.3|179851.3|180120.6|179778.6|180193.3|179851.3|180106|179764|19
1723759180000|2024-08-15 21:59:40|180120.5|179778.5|180120|179778|180120.5|179778.5|180120|179778|6
1723759190000|2024-08-15 21:59:50|180119.9|179777.9|180119.4|179777.4|180119.9|179777.9|180119.4|179777.4|6
1723759200000|2024-08-15 22:00:00|180108.5|179766.5|180144|179802|180207|179865|180108.5|179766.5|14
1723759210000|2024-08-15 22:00:10|180143.7|179801.7|180242.7|179900.7|180245.2|179903.2|180130.7|179788.7|18
1723759240000|2024-08-15 22:00:40|180130.3|179788.3|180130.3|179788.3|180130.3|179788.3|180130.3|179788.3|1
1723759250000|2024-08-15 22:00:50|180213.1|179871.1|180213.1|179871.1|180213.1|179871.1|180213.1|179871.1|1
1723759260000|2024-08-15 22:01:00|180208.5|179866.5|180208.5|179866.5|180208.5|179866.5|180208.5|179866.5|1
1723759270000|2024-08-15 22:01:10|180185.8|179843.8|180186.1|179844.1|180186.8|179844.8|180185.8|179843.8|3
1723759290000|2024-08-15 22:01:30|180230.2|179888.2|180230.2|179888.2|180230.2|179888.2|180230.2|179888.2|1
1723759300000|2024-08-15 22:01:40|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|1
1723759310000|2024-08-15 22:01:50|180208.6|179866.6|180208.6|179866.6|180208.6|179866.6|180208.6|179866.6|1
1723759340000|2024-08-15 22:02:20|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|1
1723759360000|2024-08-15 22:02:40|180208.6|179866.6|180208.6|179866.6|180208.6|179866.6|180208.6|179866.6|1
1723759370000|2024-08-15 22:02:50|180208.7|179866.7|180208.7|179866.7|180208.7|179866.7|180208.7|179866.7|1
1723759390000|2024-08-15 22:03:10|180183.1|179841.1|180184.2|179842.2|180186.9|179844.9|180183.1|179841.1|3
1723759400000|2024-08-15 22:03:20|180228.1|179886.1|180228.2|179886.2|180228.2|179886.2|180228.1|179886.1|2
1723759410000|2024-08-15 22:03:30|180228.3|179886.3|180228.3|179886.3|180228.3|179886.3|180228.3|179886.3|1
1723759420000|2024-08-15 22:03:40|180210.7|179868.7|180210.7|179868.7|180210.7|179868.7|180210.7|179868.7|1
1723759430000|2024-08-15 22:03:50|180207.1|179865.1|180265.9|179923.9|180293.2|179951.2|180207.1|179865.1|3
1723759440000|2024-08-15 22:04:00|180266|179924|180282.2|179940.2|180282.2|179940.2|180266|179924|2
1723759450000|2024-08-15 22:04:10|180282.3|179940.3|180243.4|179901.4|180282.3|179940.3|180243.4|179901.4|3
1723759470000|2024-08-15 22:04:30|180282.3|179940.3|180282.3|179940.3|180282.3|179940.3|180282.3|179940.3|1
1723759480000|2024-08-15 22:04:40|180282.4|179940.4|180221|179879|180282.4|179940.4|180221|179879|2
1723759500000|2024-08-15 22:05:00|180221.1|179879.1|180134.3|179792.3|180221.1|179879.1|180134.3|179792.3|2
1723759530000|2024-08-15 22:05:30|180221.4|179879.4|180221.4|179879.4|180221.4|179879.4|180221.4|179879.4|1
1723759550000|2024-08-15 22:05:50|180221.5|179879.5|180221.6|179879.6|180221.6|179879.6|180221.5|179879.5|2
1723759560000|2024-08-15 22:06:00|180134.3|179792.3|180134.3|179792.3|180134.3|179792.3|180134.3|179792.3|1
1723759580000|2024-08-15 22:06:20|180221.7|179879.7|180221.7|179879.7|180221.7|179879.7|180221.7|179879.7|1
1723759590000|2024-08-15 22:06:30|180191.7|179849.7|180223.2|179881.2|180257.7|179915.7|180191.7|179849.7|4
1723759600000|2024-08-15 22:06:40|180223.3|179881.3|180223.3|179881.3|180223.3|179881.3|180223.3|179881.3|1
1723759610000|2024-08-15 22:06:50|180223.5|179881.5|180225.1|179883.1|180256.6|179914.6|180223.5|179881.5|4
1723759620000|2024-08-15 22:07:00|180139.7|179797.7|180139.7|179797.7|180139.7|179797.7|180139.7|179797.7|1
1723759640000|2024-08-15 22:07:20|180225.1|179883.1|180223.7|179881.7|180253.5|179911.5|180199.8|179857.8|5
1723759660000|2024-08-15 22:07:40|180189.9|179847.9|180222.8|179880.8|180222.8|179880.8|180189.9|179847.9|3
1723759670000|2024-08-15 22:07:50|180222.7|179880.7|180137.4|179795.4|180222.7|179880.7|180137.4|179795.4|2
1723759680000|2024-08-15 22:08:00|180137.5|179795.5|180137.4|179795.4|180137.5|179795.5|180137.4|179795.4|2
1723759690000|2024-08-15 22:08:10|180222.7|179880.7|180222.7|179880.7|180222.7|179880.7|180222.7|179880.7|1
1723759700000|2024-08-15 22:08:20|180222.8|179880.8|180222.8|179880.8|180222.8|179880.8|180222.8|179880.8|1
1723759710000|2024-08-15 22:08:30|180211.4|179869.4|180218.9|179876.9|180218.9|179876.9|180211.4|179869.4|2
1723759730000|2024-08-15 22:08:50|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|1
1723759750000|2024-08-15 22:09:10|180254|179912|180288|179946|180288|179946|180254|179912|2
1723759780000|2024-08-15 22:09:40|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|1
1723759800000|2024-08-15 22:10:00|180218.9|179876.9|180218.9|179876.9|180218.9|179876.9|180218.9|179876.9|1
1723759810000|2024-08-15 22:10:10|180195.7|179853.7|180221|179879|180221|179879|180195.7|179853.7|2
1723759820000|2024-08-15 22:10:20|180251.8|179909.8|180224|179882|180251.8|179909.8|180224|179882|2
1723759830000|2024-08-15 22:10:30|180142.5|179800.5|180142.5|179800.5|180142.5|179800.5|180142.5|179800.5|1
1723759860000|2024-08-15 22:11:00|180224|179882|180224|179882|180224|179882|180224|179882|1
1723759890000|2024-08-15 22:11:30|180142.5|179800.5|180142.5|179800.5|180142.5|179800.5|180142.5|179800.5|1
1723759910000|2024-08-15 22:11:50|180224|179882|180224|179882|180224|179882|180224|179882|1
1723759950000|2024-08-15 22:12:30|180142.5|179800.5|180142.5|179800.5|180142.5|179800.5|180142.5|179800.5|1
1723759970000|2024-08-15 22:12:50|180224|179882|180224|179882|180224|179882|180224|179882|1
1723759980000|2024-08-15 22:13:00|180216.8|179874.8|180216.8|179874.8|180216.8|179874.8|180216.8|179874.8|1
1723760000000|2024-08-15 22:13:20|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|1
1723760020000|2024-08-15 22:13:40|180216.8|179874.8|180216.8|179874.8|180216.8|179874.8|180216.8|179874.8|1
1723760040000|2024-08-15 22:14:00|180223.4|179881.4|180223.4|179881.4|180223.4|179881.4|180223.4|179881.4|1
1723760060000|2024-08-15 22:14:20|180141.4|179799.4|180141.4|179799.4|180141.4|179799.4|180141.4|179799.4|1
1723760080000|2024-08-15 22:14:40|180223.5|179881.5|180223.5|179881.5|180223.5|179881.5|180223.5|179881.5|1
1723760100000|2024-08-15 22:15:00|180137.4|179795.4|180137.4|179795.4|180137.4|179795.4|180137.4|179795.4|1
1723760110000|2024-08-15 22:15:10|180223.5|179881.5|180220.4|179878.4|180223.5|179881.5|180220.4|179878.4|2
1723760120000|2024-08-15 22:15:20|180219.4|179877.4|180219.4|179877.4|180219.4|179877.4|180219.4|179877.4|1
1723760130000|2024-08-15 22:15:30|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|1
1723760140000|2024-08-15 22:15:40|180136.9|179794.9|180136.9|179794.9|180136.9|179794.9|180136.9|179794.9|1
1723760170000|2024-08-15 22:16:10|180219.4|179877.4|180219.5|179877.5|180219.5|179877.5|180219.4|179877.4|2
1723760200000|2024-08-15 22:16:40|180136.9|179794.9|180136.9|179794.9|180136.9|179794.9|180136.9|179794.9|1
1723760220000|2024-08-15 22:17:00|180219.4|179877.4|180219.4|179877.4|180219.4|179877.4|180219.4|179877.4|1
1723760230000|2024-08-15 22:17:10|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|1
1723760250000|2024-08-15 22:17:30|180136.9|179794.9|180136.9|179794.9|180136.9|179794.9|180136.9|179794.9|1
1723760270000|2024-08-15 22:17:50|180143.4|179801.4|180142.3|179800.3|180143.4|179801.4|180142.3|179800.3|2
1723760280000|2024-08-15 22:18:00|180221.7|179879.7|180221.7|179879.7|180221.7|179879.7|180221.7|179879.7|1
1723760290000|2024-08-15 22:18:10|180287.1|179945.1|180287.1|179945.1|180287.1|179945.1|180287.1|179945.1|1
1723760300000|2024-08-15 22:18:20|180288|179946|180285.4|179943.4|180288|179946|180285.4|179943.4|2
1723760310000|2024-08-15 22:18:30|180250.2|179908.2|180250.2|179908.2|180250.2|179908.2|180250.2|179908.2|1
1723760320000|2024-08-15 22:18:40|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|1
1723760330000|2024-08-15 22:18:50|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|1
1723760360000|2024-08-15 22:19:20|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|1
1723760390000|2024-08-15 22:19:50|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|1
1723760420000|2024-08-15 22:20:20|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|1
1723760440000|2024-08-15 22:20:40|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|180219.5|179877.5|1
1723760470000|2024-08-15 22:21:10|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|180138.3|179796.3|1
1723760480000|2024-08-15 22:21:20|180138.7|179796.7|180138.7|179796.7|180138.7|179796.7|180138.7|179796.7|1
1723760500000|2024-08-15 22:21:40|180221.5|179879.5|180218.1|179876.1|180221.5|179879.5|180218.1|179876.1|2
1723760530000|2024-08-15 22:22:10|180137.5|179795.5|180137.5|179795.5|180137.5|179795.5|180137.5|179795.5|1
1723760550000|2024-08-15 22:22:30|180218.1|179876.1|180218.1|179876.1|180218.1|179876.1|180218.1|179876.1|1
1723760590000|2024-08-15 22:23:10|180137.5|179795.5|180137.5|179795.5|180137.5|179795.5|180137.5|179795.5|1
1723760610000|2024-08-15 22:23:30|180218.1|179876.1|180218.9|179876.9|180218.9|179876.9|180218.1|179876.1|2
1723760640000|2024-08-15 22:24:00|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|1
1723760660000|2024-08-15 22:24:20|180219|179877|180219|179877|180219|179877|180219|179877|1
1723760700000|2024-08-15 22:25:00|180136.6|179794.6|180136.7|179794.7|180136.7|179794.7|180136.6|179794.6|2
1723760720000|2024-08-15 22:25:20|180136.6|179794.6|180219|179877|180219|179877|180136.6|179794.6|2
1723760750000|2024-08-15 22:25:50|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|1
1723760770000|2024-08-15 22:26:10|180131.4|179789.4|180206.4|179864.4|180206.4|179864.4|180131.4|179789.4|3
1723760810000|2024-08-15 22:26:50|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|180136.6|179794.6|1
1723760890000|2024-08-15 22:28:10|180206.4|179864.4|180206.4|179864.4|180206.4|179864.4|180206.4|179864.4|1
1723760900000|2024-08-15 22:28:20|180209.9|179867.9|180206.3|179864.3|180209.9|179867.9|180206.3|179864.3|2
1723760920000|2024-08-15 22:28:40|180136.5|179794.5|180136.5|179794.5|180136.5|179794.5|180136.5|179794.5|1
1723761000000|2024-08-15 22:30:00|180131.7|179789.7|180138.3|179796.3|180138.3|179796.3|180131.7|179789.7|2
1723761010000|2024-08-15 22:30:10|180207.5|179865.5|180207.5|179865.5|180207.5|179865.5|180207.5|179865.5|1
1723761040000|2024-08-15 22:30:40|180138.3|179796.3|180186.1|179844.1|180186.1|179844.1|180138.3|179796.3|2
1723761050000|2024-08-15 22:30:50|180109.5|179767.5|180109.5|179767.5|180109.5|179767.5|180109.5|179767.5|1
1723761080000|2024-08-15 22:31:20|180186.1|179844.1|180186.1|179844.1|180186.1|179844.1|180186.1|179844.1|1
1723761090000|2024-08-15 22:31:30|180146.5|179804.5|180146.5|179804.5|180146.5|179804.5|180146.5|179804.5|1
1723761100000|2024-08-15 22:31:40|180172.5|179830.5|180122.7|179780.7|180211.6|179869.6|180122.7|179780.7|4
1723761110000|2024-08-15 22:31:50|180083.6|179741.6|180122.8|179780.8|180163.3|179821.3|180083.6|179741.6|4
1723761120000|2024-08-15 22:32:00|179992.2|179658.6|180193.7|179851.7|180193.7|179851.7|179992.2|179658.6|4
1723761140000|2024-08-15 22:32:20|180198.2|179856.2|180204.7|179862.7|180204.7|179862.7|180198.2|179856.2|2
1723761150000|2024-08-15 22:32:30|180187.4|179845.4|180209.1|179867.1|180229.9|179887.9|180187.4|179845.4|4
1723761180000|2024-08-15 22:33:00|180140.6|179798.6|180140.6|179798.6|180140.6|179798.6|180140.6|179798.6|1
1723761190000|2024-08-15 22:33:10|180209.1|179867.1|180210.4|179868.4|180210.4|179868.4|180194.7|179852.7|3
1723761200000|2024-08-15 22:33:20|180231.9|179889.9|180205.7|179863.7|180231.9|179889.9|180196.1|179854.1|6
1723761220000|2024-08-15 22:33:40|180135.6|179793.6|180135.6|179793.6|180135.6|179793.6|180135.6|179793.6|1
1723761390000|2024-08-15 22:36:30|180120.5|179778.5|180120.5|179778.5|180120.5|179778.5|180120.5|179778.5|1
1723761440000|2024-08-15 22:37:20|180120.6|179778.6|180120.6|179778.6|180120.6|179778.6|180120.6|179778.6|1
1723761480000|2024-08-15 22:38:00|180112.1|179770.1|180123|179781|180136.9|179794.9|180112.1|179770.1|4
1723761520000|2024-08-15 22:38:40|180117.9|179775.9|180127.9|179785.9|180127.9|179785.9|180117.9|179775.9|2
1723761530000|2024-08-15 22:38:50|180134.8|179792.8|180198.2|179856.2|180198.2|179856.2|180124.3|179782.3|3
1723761560000|2024-08-15 22:39:20|180124.3|179782.3|180124.3|179782.3|180124.3|179782.3|180124.3|179782.3|1
1723761570000|2024-08-15 22:39:30|180124.4|179782.4|180124.4|179782.4|180124.4|179782.4|180124.4|179782.4|1
1723761590000|2024-08-15 22:39:50|180125.9|179783.9|180125.9|179783.9|180125.9|179783.9|180125.9|179783.9|1
1723761610000|2024-08-15 22:40:10|180126|179784|180123.3|179781.3|180131.1|179789.1|180123.3|179781.3|4
1723761630000|2024-08-15 22:40:30|180123.4|179781.4|180123.4|179781.4|180123.4|179781.4|180123.4|179781.4|1
1723761650000|2024-08-15 22:40:50|180197.6|179855.6|180197.6|179855.6|180197.6|179855.6|180197.6|179855.6|1
1723761680000|2024-08-15 22:41:20|180123.4|179781.4|180123.4|179781.4|180123.4|179781.4|180123.4|179781.4|1
1723761760000|2024-08-15 22:42:40|180129|179787|180126.5|179784.5|180134.3|179792.3|180126.5|179784.5|4
1723761770000|2024-08-15 22:42:50|180199.7|179857.7|180199.7|179857.7|180199.7|179857.7|180199.7|179857.7|1
1723761800000|2024-08-15 22:43:20|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|1
1723761820000|2024-08-15 22:43:40|180126.6|179784.6|180126.6|179784.6|180126.6|179784.6|180126.6|179784.6|1
1723761840000|2024-08-15 22:44:00|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|180126.5|179784.5|1
1723761860000|2024-08-15 22:44:20|180126.6|179784.6|180126.6|179784.6|180126.6|179784.6|180126.6|179784.6|1
1723761880000|2024-08-15 22:44:40|180114.4|179772.4|180184.9|179842.9|180184.9|179842.9|180114.4|179772.4|2
1723761930000|2024-08-15 22:45:30|180110.6|179768.6|180110.5|179768.5|180110.6|179768.6|180110.5|179768.5|2
1723761940000|2024-08-15 22:45:40|180110.6|179768.6|180112|179770|180112|179770|180110.6|179768.6|2
1723761950000|2024-08-15 22:45:50|180185.9|179843.9|180185.9|179843.9|180185.9|179843.9|180185.9|179843.9|1
1723761980000|2024-08-15 22:46:20|180112|179770|180112|179770|180112|179770|180112|179770|1
1723762050000|2024-08-15 22:47:30|180115|179773|180115|179773|180115|179773|180115|179773|1
1723762080000|2024-08-15 22:48:00|180112|179770|180112|179770|180112|179770|180112|179770|1
1723762110000|2024-08-15 22:48:30|180115|179773|180116.5|179774.5|180116.5|179774.5|180115|179773|3
1723762130000|2024-08-15 22:48:50|180170.7|179828.7|180170.7|179828.7|180170.7|179828.7|180170.7|179828.7|1
1723762140000|2024-08-15 22:49:00|180187.3|179845.3|180187.3|179845.3|180187.3|179845.3|180187.3|179845.3|1
1723762160000|2024-08-15 22:49:20|180114.2|179772.2|180114.2|179772.2|180116.5|179774.5|180114.2|179772.2|3
1723762330000|2024-08-15 22:52:10|180119.9|179777.9|180119.9|179777.9|180119.9|179777.9|180119.9|179777.9|1
1723762370000|2024-08-15 22:52:50|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|1
1723762390000|2024-08-15 22:53:10|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|1
1723762420000|2024-08-15 22:53:40|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|1
1723762440000|2024-08-15 22:54:00|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|1
1723762480000|2024-08-15 22:54:40|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|1
1723762500000|2024-08-15 22:55:00|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|1
1723762530000|2024-08-15 22:55:30|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|1
1723762550000|2024-08-15 22:55:50|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|180116.5|179774.5|1
1723762580000|2024-08-15 22:56:20|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|180114.2|179772.2|1
1723762590000|2024-08-15 22:56:30|180117.1|179775.1|180117.1|179775.1|180117.1|179775.1|180117.1|179775.1|1
1723762610000|2024-08-15 22:56:50|180118.4|179776.4|180173.6|179831.6|180173.6|179831.6|180118.4|179776.4|3
1723762640000|2024-08-15 22:57:20|180120|179778|180120|179778|180120|179778|180120|179778|1
1723762660000|2024-08-15 22:57:40|180120.3|179778.3|180120.3|179778.3|180120.3|179778.3|180120.3|179778.3|1
1723762700000|2024-08-15 22:58:20|180120|179778|180120|179778|180120|179778|180120|179778|1
1723762720000|2024-08-15 22:58:40|180120.3|179778.3|180120.3|179778.3|180120.3|179778.3|180120.3|179778.3|1
1723762750000|2024-08-15 22:59:10|180120|179778|180120|179778|180120|179778|180120|179778|1
1723762770000|2024-08-15 22:59:30|180120.3|179778.3|180120.3|179778.3|180120.3|179778.3|180120.3|179778.3|1
1723762800000|2024-08-15 23:00:00|180122.2|179780.2|180161.2|179819.2|180170.2|179828.2|180122.2|179780.2|4
1723762810000|2024-08-15 23:00:10|180164.5|179822.5|180169.3|179827.3|180169.3|179827.3|180164.5|179822.5|3
1723762840000|2024-08-15 23:00:40|180195.9|179853.9|180120.9|179778.9|180195.9|179853.9|180120.9|179778.9|2
1723762850000|2024-08-15 23:00:50|180196|179854|180196|179854|180196|179854|180196|179854|1
1723762860000|2024-08-15 23:01:00|180171.2|179829.2|180171.2|179829.2|180171.2|179829.2|180171.2|179829.2|1
1723762870000|2024-08-15 23:01:10|180171.3|179829.3|180149.2|179807.2|180171.3|179829.3|180149.2|179807.2|2
1723762880000|2024-08-15 23:01:20|180149.1|179807.1|180127.6|179785.6|180149.1|179807.1|180127.6|179785.6|2
1723762890000|2024-08-15 23:01:30|180124.2|179782.2|180142.1|179800.1|180142.1|179800.1|180045.1|179748|16
1723762900000|2024-08-15 23:01:40|180142.5|179800.9|180149.4|179810.4|180149.4|179810.4|180141.6|179800.9|3
1723762910000|2024-08-15 23:01:50|180149.3|179810.5|180149.3|179810.5|180149.3|179810.5|180149.3|179810.5|1
1723762920000|2024-08-15 23:02:00|180149.1|179810.4|180149.1|179810.4|180149.1|179810.4|180149.1|179810.4|1
1723762930000|2024-08-15 23:02:10|180139.2|179815.2|180029|179800.8|180139.2|179821.3|180004|179800.8|26
1723762940000|2024-08-15 23:02:20|180028.5|179801.3|180028.5|179822.7|180028.5|179822.7|180028.5|179801.3|2
1723762950000|2024-08-15 23:02:30|180028.4|179822.9|180028.4|179822.9|180028.4|179822.9|180028.4|179822.9|1
1723762960000|2024-08-15 23:02:40|180028.3|179823.1|180028.3|179823.1|180028.3|179823.1|180028.3|179823.1|1
1723762970000|2024-08-15 23:02:50|179963.8|179833.8|179963.8|179833.8|179963.8|179833.8|179963.8|179833.8|1
1723762980000|2024-08-15 23:03:00|179960.5|179830.5|180050.6|179836.9|180080.8|179860.1|179960.5|179813.4|9
1723762990000|2024-08-15 23:03:10|180050.5|179837|180050.5|179836.9|180050.5|179837|180050.5|179836.9|3
1723763000000|2024-08-15 23:03:20||179836.8||179846.4||179846.4||179836.8|2
1723763010000|2024-08-15 23:03:30|180005.4|179875.4|180005.4|179875.4|180005.4|179875.4|180005.4|179875.4|1
1723763030000|2024-08-15 23:03:50|180048.8|179844.8|180048.8|179844.8|180048.8|179844.8|180048.8|179844.8|1
1723763040000|2024-08-15 23:04:00|180048.6|179843.1|180076.8|179832.4|180076.8|179843.2|180047.5|179832.4|5
1723763050000|2024-08-15 23:04:10|180077.6|179832.9|180073.7|179831.2|180077.6|179833.1|180073.7|179831.2|5
1723763060000|2024-08-15 23:04:20|180074.7|179831.1|180075.6|179831.3|180075.7|179831.3|180074.7|179831.1|6
1723763070000|2024-08-15 23:04:30|180064.4|179838.4|180000.4|179870.4|180064.4|179870.4|180000.4|179838.4|2
1723763090000|2024-08-15 23:04:50|180015|179885|180015|179885|180015|179885|180015|179885|1
1723763100000|2024-08-15 23:05:00|180016.1|179886.1|180016.4|179886.4|180016.4|179886.4|180013.8|179883.8|3
1723763110000|2024-08-15 23:05:10|180017.8|179887.8|180016.2|179886.2|180017.8|179887.8|180016.2|179886.2|3
1723763120000|2024-08-15 23:05:20|180001.6|179871.6|180001.6|179871.6|180001.6|179871.6|180001.6|179871.6|1
1723763130000|2024-08-15 23:05:30|179999.6|179869.6|179993.3|179863.3|179999.6|179869.6|179993.3|179863.3|4
1723763160000|2024-08-15 23:06:00|180001.2|179871.2|179998.8|179868.8|180001.2|179871.2|179998.8|179868.8|3
1723763170000|2024-08-15 23:06:10|180000.6|179870.6|180000.2|179870.2|180000.6|179870.6|180000.2|179870.2|2
1723763180000|2024-08-15 23:06:20|179999.4|179869.4|180000.3|179870.3|180000.3|179870.3|179999.4|179869.4|3
1723763190000|2024-08-15 23:06:30|179998.6|179868.6|179998.6|179868.6|179999.8|179869.8|179998.6|179868.6|5
1723763200000|2024-08-15 23:06:40|179999.8|179869.8|179995.6|179865.6|180004.6|179874.6|179988.3|179858.3|11
1723763210000|2024-08-15 23:06:50|179995.7|179865.7|180002.7|179872.7|180003.1|179873.1|179995.7|179865.7|3
1723763220000|2024-08-15 23:07:00|180003|179873|180003|179873|180003|179873|180003|179873|1
1723763230000|2024-08-15 23:07:10|180002.9|179872.9|179998.2|179868.2|180002.9|179872.9|179998.2|179868.2|4
1723763250000|2024-08-15 23:07:30|179991.5|179861.5|179995.2|179865.2|179995.2|179865.2|179991.5|179861.5|4
1723763270000|2024-08-15 23:07:50|179995.1|179865.1|179997.1|179867.1|179999.5|179869.5|179995.1|179865.1|7
1723763280000|2024-08-15 23:08:00|180001.4|179871.4|180001.4|179871.4|180001.4|179871.4|180001.3|179871.3|3
1723763290000|2024-08-15 23:08:10|180001.3|179871.3|180001.4|179871.4|180001.4|179871.4|180001.3|179871.3|2
1723763300000|2024-08-15 23:08:20|179999.3|179869.3|179999.3|179869.3|179999.3|179869.3|179999.3|179869.3|1
1723763310000|2024-08-15 23:08:30|179999.2|179869.2|179991.8|179861.8|179999.3|179869.3|179991.8|179861.8|3
1723763320000|2024-08-15 23:08:40|179996.4|179866.4|179996.4|179866.4|179996.4|179866.4|179996.4|179866.4|1
1723763330000|2024-08-15 23:08:50|179996.6|179866.6|179996.6|179866.6|179996.6|179866.6|179996.6|179866.6|1
1723763340000|2024-08-15 23:09:00|179997.4|179867.4|179997.4|179867.4|179997.4|179867.4|179997.4|179867.4|1
1723763350000|2024-08-15 23:09:10|179995.8|179865.8|179995.8|179865.8|179995.8|179865.8|179995.8|179865.8|1
1723763360000|2024-08-15 23:09:20|179990.3|179860.3|179989.7|179859.7|179991.8|179861.8|179989.7|179859.7|5
1723763370000|2024-08-15 23:09:30|179989.6|179859.6|179989.6|179859.6|179989.6|179859.6|179989.6|179859.6|1
1723763380000|2024-08-15 23:09:40|179991.7|179861.7|179991.7|179861.7|179991.7|179861.7|179991.7|179861.7|1
1723763400000|2024-08-15 23:10:00|179992.1|179862.1|179992.1|179862.1|179992.1|179862.1|179991.2|179861.2|3
1723763410000|2024-08-15 23:10:10|179991.2|179861.2|179990.6|179860.6|179991.2|179861.2|179988.9|179858.9|3
1723763420000|2024-08-15 23:10:20|179988.9|179858.9|179991.6|179861.6|179991.6|179861.6|179988.9|179858.9|3
1723763430000|2024-08-15 23:10:30|179996|179866|179996|179866|179996|179866|179996|179866|1
1723763440000|2024-08-15 23:10:40|179994.3|179864.3|179994.6|179864.6|179995.8|179865.8|179994.3|179864.3|4
1723763450000|2024-08-15 23:10:50|179996.1|179866.1|179996.1|179866.1|179996.1|179866.1|179996.1|179866.1|1
1723763460000|2024-08-15 23:11:00|179996|179866|179991.7|179861.7|179996|179866|179991.7|179861.7|2
1723763480000|2024-08-15 23:11:20|179992.8|179862.8|180026.1|179896.1|180026.1|179896.1|179992.8|179862.8|4
1723763490000|2024-08-15 23:11:30|180025.5|179895.5|180021.5|179891.5|180025.7|179895.7|180021.5|179891.5|3
1723763500000|2024-08-15 23:11:40|180021.8|179891.8|180016.6|179886.6|180021.9|179891.9|180016.5|179886.5|4
1723763510000|2024-08-15 23:11:50|180006.4|179876.4|180006.4|179876.4|180006.4|179876.4|180006.4|179876.4|1
1723763520000|2024-08-15 23:12:00|180005.6|179875.6|180018.4|179888.4|180019|179889|180005.6|179875.6|10
1723763530000|2024-08-15 23:12:10|180018|179888|180017.8|179887.8|180018|179888|180017.8|179887.8|2
1723763540000|2024-08-15 23:12:20|180018.5|179888.5|180016.1|179886.1|180019|179889|180016.1|179886.1|10
1723763550000|2024-08-15 23:12:30|180016.7|179886.7|180005.2|179875.2|180016.8|179886.8|180005.2|179875.2|16
1723763560000|2024-08-15 23:12:40|180005.9|179875.9|180005.3|179875.3|180006|179876|180005.2|179875.2|14
1723763570000|2024-08-15 23:12:50|180004.2|179874.2|180000.9|179870.9|180005.4|179875.4|180000.9|179870.9|5
1723763600000|2024-08-15 23:13:20|179999.9|179869.9|180002.4|179872.4|180002.4|179872.4|179998.4|179868.4|3
1723763630000|2024-08-15 23:13:50|179998.4|179868.4|179998.4|179868.4|179998.4|179868.4|179998.4|179868.4|1
1723763640000|2024-08-15 23:14:00|179997.1|179867.1|179999|179869|179999|179869|179997.1|179867.1|2
1723763650000|2024-08-15 23:14:10|180002.8|179872.8|180002.8|179872.8|180002.8|179872.8|180002.8|179872.8|1
1723763660000|2024-08-15 23:14:20|180003.3|179873.3|180003.3|179873.3|180003.3|179873.3|180003.3|179873.3|1
1723763670000|2024-08-15 23:14:30|180002.8|179872.8|180002.8|179872.8|180002.8|179872.8|180002.8|179872.8|1
1723763680000|2024-08-15 23:14:40|180000.8|179870.8|179995.9|179865.9|180000.8|179870.8|179995.9|179865.9|2
1723763690000|2024-08-15 23:14:50|179997|179867|179997|179867|179997|179867|179997|179867|1
1723763700000|2024-08-15 23:15:00|179997.2|179867.2|179997.2|179867.2|179997.2|179867.2|179997.2|179867.2|1
1723763710000|2024-08-15 23:15:10|180001.4|179871.4|180001.4|179871.4|180001.4|179871.4|180001.4|179871.4|1
1723763740000|2024-08-15 23:15:40|180000.5|179870.5|179995.8|179865.8|180000.5|179870.5|179995.8|179865.8|2
1723763760000|2024-08-15 23:16:00|180000.2|179870.2|180000.2|179870.2|180000.2|179870.2|180000.2|179870.2|1
1723763780000|2024-08-15 23:16:20|179998.7|179868.7|179998.7|179868.7|179998.7|179868.7|179998.7|179868.7|1
1723763790000|2024-08-15 23:16:30|179993.7|179863.7|179993.7|179863.7|179993.7|179863.7|179993.7|179863.7|1
1723763800000|2024-08-15 23:16:40|179992.5|179862.5|180011.1|179881.1|180013.6|179883.6|179992.5|179862.5|5
1723763810000|2024-08-15 23:16:50|180011.2|179881.2|180011|179881|180011.2|179881.2|180011|179881|2
1723763820000|2024-08-15 23:17:00|180010.4|179880.4|180007.9|179877.9|180010.4|179880.4|180007.9|179877.9|4
1723763830000|2024-08-15 23:17:10|180008|179878|180008|179878|180008|179878|180008|179878|1
1723763850000|2024-08-15 23:17:30|179992|179862|179992|179862|179992|179862|179992|179862|1
1723763870000|2024-08-15 23:17:50|179993.1|179863.1|179993.6|179863.6|179993.6|179863.6|179992.7|179862.7|4
1723763880000|2024-08-15 23:18:00|179992.7|179862.7|179992.7|179862.7|179992.7|179862.7|179992.7|179862.7|1
1723763900000|2024-08-15 23:18:20|179991.4|179861.4|179991.4|179861.4|179991.4|179861.4|179991.4|179861.4|1
1723763930000|2024-08-15 23:18:50|179995.8|179865.8|179995.8|179865.8|179995.8|179865.8|179995.8|179865.8|1
1723763960000|2024-08-15 23:19:20|179991.4|179861.4|179991.4|179861.4|179991.4|179861.4|179991.4|179861.4|1
1723763970000|2024-08-15 23:19:30|179992.5|179862.5|179993.3|179863.3|179993.3|179863.3|179992.5|179862.5|2
1723763980000|2024-08-15 23:19:40|179993.5|179863.5|179997.4|179867.4|179997.4|179867.4|179993.5|179863.5|2
1723763990000|2024-08-15 23:19:50|179996.8|179866.8|179996.8|179866.8|179996.8|179866.8|179996.8|179866.8|1
1723764000000|2024-08-15 23:20:00|179997.6|179867.6|179997.6|179867.6|179997.6|179867.6|179997.6|179867.6|1
1723764020000|2024-08-15 23:20:20|179993.8|179863.8|179994.8|179864.8|179994.8|179864.8|179993.8|179863.8|2
1723764040000|2024-08-15 23:20:40|179998.5|179868.5|179998.5|179868.5|179998.5|179868.5|179998.5|179868.5|1
1723764060000|2024-08-15 23:21:00|180003.3|179873.3|180004.1|179874.1|180004.1|179874.1|180003.3|179873.3|2
1723764070000|2024-08-15 23:21:10|180003.3|179873.3|180003.3|179873.3|180003.3|179873.3|180003.3|179873.3|1
1723764090000|2024-08-15 23:21:30|180004.3|179874.3|180004.3|179874.3|180004.3|179874.3|180004.3|179874.3|1
1723764120000|2024-08-15 23:22:00|180007.5|179877.5|180005|179875|180007.5|179877.5|180005|179875|7
1723764130000|2024-08-15 23:22:10|180005.1|179875.1|180005|179875|180005.1|179875.1|180005|179875|2
1723764150000|2024-08-15 23:22:30|179999.5|179869.5|180000|179870|180000|179870|179999.5|179869.5|2
1723764160000|2024-08-15 23:22:40|180000.5|179870.5|179999.8|179869.8|180000.5|179870.5|179999.8|179869.8|2
1723764180000|2024-08-15 23:23:00|180005.2|179875.2|180008.5|179878.5|180008.5|179878.5|180005.2|179875.2|3
1723764190000|2024-08-15 23:23:10|180007.3|179877.3|180007.3|179877.3|180007.3|179877.3|180007.3|179877.3|1
1723764200000|2024-08-15 23:23:20|180005.6|179875.6|180004.9|179874.9|180006.4|179876.4|180004.9|179874.9|3
1723764210000|2024-08-15 23:23:30|180004|179874|180005.6|179875.6|180005.6|179875.6|180004|179874|2
1723764240000|2024-08-15 23:24:00|180007.4|179877.4|180007.4|179877.4|180007.4|179877.4|180007.4|179877.4|1
1723764260000|2024-08-15 23:24:20|180006.7|179876.7|180005.1|179875.1|180006.7|179876.7|180005.1|179875.1|2
1723764290000|2024-08-15 23:24:50|180004.3|179874.3|180006.2|179876.2|180006.2|179876.2|180004.3|179874.3|3
1723764310000|2024-08-15 23:25:10|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|1
1723764320000|2024-08-15 23:25:20|180004.8|179874.8|180004.8|179874.8|180005.5|179875.5|180004.8|179874.8|3
1723764330000|2024-08-15 23:25:30|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|1
1723764340000|2024-08-15 23:25:40|180004.9|179874.9|180004.9|179874.9|180004.9|179874.9|180004.9|179874.9|1
1723764350000|2024-08-15 23:25:50|180004.6|179874.6|180014.3|179884.3|180017.3|179887.3|180002.3|179872.3|7
1723764360000|2024-08-15 23:26:00|180014.2|179884.2|180014.2|179884.2|180014.2|179884.2|180014.2|179884.2|1
1723764370000|2024-08-15 23:26:10|180010|179880|180010|179880|180010|179880|180010|179880|1
1723764380000|2024-08-15 23:26:20|180003.3|179873.3|180003.8|179873.8|180003.8|179873.8|180003.3|179873.3|2
1723764400000|2024-08-15 23:26:40|180003.3|179873.3|180003.8|179873.8|180003.8|179873.8|180003.3|179873.3|2
1723764420000|2024-08-15 23:27:00|180004.3|179874.3|180004.7|179874.7|180004.7|179874.7|180004.3|179874.3|2
1723764460000|2024-08-15 23:27:40|180004.4|179874.4|180004.4|179874.4|180004.4|179874.4|180004.4|179874.4|1
1723764470000|2024-08-15 23:27:50|180003.7|179873.7|180003.7|179873.7|180003.7|179873.7|180003.7|179873.7|1
1723764480000|2024-08-15 23:28:00|180003.2|179873.2|180003.2|179873.2|180003.2|179873.2|180003.2|179873.2|1
1723764500000|2024-08-15 23:28:20|180002.7|179872.7|180002.9|179872.9|180002.9|179872.9|180002.7|179872.7|2
1723764510000|2024-08-15 23:28:30|180002.1|179872.1|180002.6|179872.6|180002.6|179872.6|180002.1|179872.1|3
1723764530000|2024-08-15 23:28:50|180002.4|179872.4|180018.3|179888.3|180019.7|179889.7|180002.4|179872.4|8
1723764560000|2024-08-15 23:29:20|180019.1|179889.1|180010.5|179880.5|180019.1|179889.1|180010.5|179880.5|2
1723764580000|2024-08-15 23:29:40|180011.3|179881.3|180010.6|179880.6|180011.3|179881.3|180010.6|179880.6|2
1723764600000|2024-08-15 23:30:00|180014.2|179884.2|180009.2|179879.2|180014.2|179884.2|180007.9|179877.9|3
1723764610000|2024-08-15 23:30:10|180007.6|179877.6|180006.1|179876.1|180009.2|179879.2|180006.1|179876.1|6
1723764620000|2024-08-15 23:30:20|180006.8|179876.8|180005.4|179875.4|180006.8|179876.8|180005.4|179875.4|2
1723764630000|2024-08-15 23:30:30|180005.2|179875.2|180005.2|179875.2|180005.2|179875.2|180005.2|179875.2|1
1723764640000|2024-08-15 23:30:40|180005.8|179875.8|180005.8|179875.8|180005.8|179875.8|180005.8|179875.8|1
1723764650000|2024-08-15 23:30:50|180007.3|179877.3|180007.3|179877.3|180007.3|179877.3|180007.3|179877.3|1
1723764660000|2024-08-15 23:31:00|180008.8|179878.8|180007.6|179877.6|180008.8|179878.8|180007.6|179877.6|2
1723764670000|2024-08-15 23:31:10|180007.5|179877.5|180006|179876|180007.5|179877.5|180006|179876|2
1723764680000|2024-08-15 23:31:20|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|1
1723764690000|2024-08-15 23:31:30|180007.5|179877.5|180007.5|179877.5|180007.5|179877.5|180007.5|179877.5|1
1723764700000|2024-08-15 23:31:40|180008.5|179878.5|180008.5|179878.5|180008.5|179878.5|180008.5|179878.5|1
1723764710000|2024-08-15 23:31:50|180011.4|179881.4|180012|179882|180012|179882|180011.4|179881.4|2
1723764720000|2024-08-15 23:32:00|180012.5|179882.5|180011.2|179881.2|180013.1|179883.1|180011.2|179881.2|4
1723764730000|2024-08-15 23:32:10|180011.1|179881.1|180009|179879|180011.9|179881.9|180008.8|179878.8|11
1723764740000|2024-08-15 23:32:20|180008.9|179878.9|180009.5|179879.5|180009.5|179879.5|180008.9|179878.9|2
1723764760000|2024-08-15 23:32:40|180007.5|179877.5|180010.4|179880.4|180010.4|179880.4|180007.5|179877.5|5
1723764770000|2024-08-15 23:32:50|180008.4|179878.4|180009.3|179879.3|180009.3|179879.3|180008.4|179878.4|2
1723764780000|2024-08-15 23:33:00|180008.5|179878.5|180006.1|179876.1|180008.5|179878.5|180006.1|179876.1|3
1723764790000|2024-08-15 23:33:10|180007.1|179877.1|180007.1|179877.1|180007.1|179877.1|180007.1|179877.1|1
1723764810000|2024-08-15 23:33:30|180005.3|179875.3|180006.5|179876.5|180006.5|179876.5|180005.3|179875.3|2
1723764820000|2024-08-15 23:33:40|180008.9|179878.9|180009|179879|180009|179879|180008.9|179878.9|2
1723764840000|2024-08-15 23:34:00|180008.9|179878.9|180006.7|179876.7|180008.9|179878.9|180006.7|179876.7|2
1723764860000|2024-08-15 23:34:20|180006.6|179876.6|180008.3|179878.3|180008.3|179878.3|180006.6|179876.6|2
1723764870000|2024-08-15 23:34:30|180011.4|179881.4|180012.4|179882.4|180012.4|179882.4|180009.8|179879.8|3
1723764880000|2024-08-15 23:34:40|180011.4|179881.4|180011.4|179881.4|180011.4|179881.4|180011.4|179881.4|1
1723764890000|2024-08-15 23:34:50|180009.6|179879.6|180009.1|179879.1|180011.7|179881.7|180009.1|179879.1|3
1723764900000|2024-08-15 23:35:00|180008.1|179878.1|180009.3|179879.3|180009.3|179879.3|180008.1|179878.1|2
1723764930000|2024-08-15 23:35:30|180009.9|179879.9|180010.1|179880.1|180012.3|179882.3|180003.6|179873.6|10
1723764940000|2024-08-15 23:35:40|180010.3|179880.3|180010.2|179880.2|180010.3|179880.3|180009.3|179879.3|5
1723764950000|2024-08-15 23:35:50|180007.9|179877.9|180007.9|179877.9|180007.9|179877.9|180007.9|179877.9|1
1723764960000|2024-08-15 23:36:00|180008|179878|180008|179878|180008|179878|180008|179878|1
1723764970000|2024-08-15 23:36:10|180007.9|179877.9|180005.4|179875.4|180007.9|179877.9|180005.4|179875.4|4
1723764980000|2024-08-15 23:36:20|180005.2|179875.2|180006.7|179876.7|180006.7|179876.7|180004.2|179874.2|9
1723765000000|2024-08-15 23:36:40|180005.2|179875.2|180000.8|179870.8|180006.1|179876.1|180000.8|179870.8|6
1723765010000|2024-08-15 23:36:50|180001.9|179871.9|180002.4|179872.4|180002.4|179872.4|180001.9|179871.9|2
1723765020000|2024-08-15 23:37:00|180001.6|179871.6|180002.1|179872.1|180002.1|179872.1|180000.9|179870.9|3
1723765030000|2024-08-15 23:37:10|180002.5|179872.5|180001.2|179871.2|180002.5|179872.5|180000.2|179870.2|3
1723765040000|2024-08-15 23:37:20|180005.9|179875.9|180008.6|179878.6|180008.6|179878.6|180005.9|179875.9|2
1723765050000|2024-08-15 23:37:30|180009|179879|180009.5|179879.5|180009.5|179879.5|180003.1|179873.1|3
1723765060000|2024-08-15 23:37:40|180007.1|179877.1|180007.2|179877.2|180007.2|179877.2|180007.1|179877.1|2
1723765070000|2024-08-15 23:37:50|180007.1|179877.1|180007.1|179877.1|180007.1|179877.1|180007.1|179877.1|1
1723765090000|2024-08-15 23:38:10|180009.5|179879.5|180009.5|179879.5|180009.5|179879.5|180009.5|179879.5|1
1723765100000|2024-08-15 23:38:20|180010.5|179880.5|180011.2|179881.2|180011.2|179881.2|180009.1|179879.1|4
1723765110000|2024-08-15 23:38:30|180009|179879|180011.7|179881.7|180018.4|179888.4|180009|179879|9
1723765120000|2024-08-15 23:38:40|180012.6|179882.6|180012.4|179882.4|180012.6|179882.6|180012.4|179882.4|2
1723765130000|2024-08-15 23:38:50|180012.6|179882.6|180012.6|179882.6|180012.6|179882.6|180011.5|179881.5|3
1723765140000|2024-08-15 23:39:00|180012.5|179882.5|180012.4|179882.4|180013.3|179883.3|180012.4|179882.4|5
1723765150000|2024-08-15 23:39:10|180016.7|179886.7|180015.1|179885.1|180016.9|179886.9|180015.1|179885.1|3
1723765160000|2024-08-15 23:39:20|180015.5|179885.5|180015.5|179885.5|180015.6|179885.6|180015.5|179885.5|3
1723765170000|2024-08-15 23:39:30|180016.3|179886.3|180006.1|179876.1|180016.3|179886.3|180006.1|179876.1|5
1723765180000|2024-08-15 23:39:40|180004.6|179874.6|180004|179874|180004.6|179874.6|180003.6|179873.6|3
1723765190000|2024-08-15 23:39:50|180003|179873|179999.7|179869.7|180003.9|179873.9|179999.7|179869.7|8
1723765200000|2024-08-15 23:40:00|180000.2|179870.2|180054|179828|180054.6|179870.2|179999|179822.4|10
1723765210000|2024-08-15 23:40:10|180054.1|179827.9|180053.7|179828|180054.7|179828.4|180053.7|179827.9|6
1723765220000|2024-08-15 23:40:20|180053.6|179827.9|180054|179820.9|180055.6|179827.9|180053.6|179820.9|5
1723765230000|2024-08-15 23:40:30|180021|179891|180023.3|179893.3|180023.4|179893.4|180020.8|179890.8|8
1723765240000|2024-08-15 23:40:40|180022.4|179892.4|180022.4|179892.4|180022.4|179892.4|180022.4|179892.4|1
1723765250000|2024-08-15 23:40:50|179993|179863|179991.9|179861.9|180041.7|179863|179991.2|179832.6|5
1723765260000|2024-08-15 23:41:00|179992.2|179862.2|180006.2|179876.2|180007.2|179877.2|179992.2|179862.2|13
1723765270000|2024-08-15 23:41:10|180006.8|179876.8|180007.4|179877.4|180007.4|179877.4|180004|179874|4
1723765280000|2024-08-15 23:41:20|180006|179876|180003.6|179873.6|180006|179876|180003.6|179873.6|4
1723765300000|2024-08-15 23:41:40|180003.5|179873.5|180001.1|179871.1|180003.5|179873.5|180001.1|179871.1|3
1723765310000|2024-08-15 23:41:50|180001.8|179871.8|180001.4|179871.4|180003|179873|180001.4|179871.4|3
1723765320000|2024-08-15 23:42:00|180006.7|179876.7|180005.9|179875.9|180008.6|179878.6|180005.8|179875.8|6
1723765330000|2024-08-15 23:42:10|180005.8|179875.8|180005.7|179875.7|180005.8|179875.8|180005.1|179875.1|3
1723765340000|2024-08-15 23:42:20|180004.8|179874.8|180000.4|179870.4|180007.1|179877.1|179991.4|179861.4|13
1723765350000|2024-08-15 23:42:30|180006.2|179876.2|180006.2|179876.2|180006.2|179876.2|180006.2|179876.2|1
1723765360000|2024-08-15 23:42:40|180006.1|179876.1|180000|179870|180006.2|179876.2|179999|179869|6
1723765370000|2024-08-15 23:42:50|179999.9|179869.9|180000.3|179870.3|180000.3|179870.3|179999.9|179869.9|2
1723765380000|2024-08-15 23:43:00|180000.9|179870.9|180000.8|179870.8|180000.9|179870.9|180000.8|179870.8|2
1723765390000|2024-08-15 23:43:10|179999.2|179869.2|179998.5|179868.5|179999.2|179869.2|179998.5|179868.5|2
1723765400000|2024-08-15 23:43:20|180006.9|179876.9|180002.9|179872.9|180006.9|179876.9|180001.5|179871.5|4
1723765410000|2024-08-15 23:43:30|180004.3|179874.3|180003.5|179873.5|180005.3|179875.3|180003.5|179873.5|5
1723765420000|2024-08-15 23:43:40|179997.6|179867.6|180006|179876|180006|179876|179997.6|179867.6|8
1723765430000|2024-08-15 23:43:50|180005.9|179875.9|180005.6|179875.6|180005.9|179875.9|179998.4|179868.4|6
1723765440000|2024-08-15 23:44:00|180006.3|179876.3|180006.7|179876.7|180006.7|179876.7|180006.2|179876.2|3
1723765450000|2024-08-15 23:44:10|180006.1|179876.1|180006.7|179876.7|180006.7|179876.7|180006.1|179876.1|2
1723765460000|2024-08-15 23:44:20|180006.1|179876.1|180010.9|179880.9|180010.9|179880.9|180006.1|179876.1|3
1723765470000|2024-08-15 23:44:30|180010|179880|180010|179880|180010|179880|180010|179880|1
1723765480000|2024-08-15 23:44:40|180011.5|179881.5|180010.6|179880.6|180011.5|179881.5|180010|179880|3
1723765490000|2024-08-15 23:44:50|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|1
1723765520000|2024-08-15 23:45:20|180010.6|179880.6|180010.6|179880.6|180010.6|179880.6|180010.6|179880.6|1
1723765540000|2024-08-15 23:45:40|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|1
1723765550000|2024-08-15 23:45:50|180002.2|179872.2|180002.2|179872.2|180002.2|179872.2|180002.2|179872.2|1
1723765570000|2024-08-15 23:46:10|180004.1|179874.1|180004.1|179874.1|180004.1|179874.1|180004.1|179874.1|1
1723765590000|2024-08-15 23:46:30|180013.7|179883.7|180013|179883|180014|179884|180002.6|179872.6|4
1723765600000|2024-08-15 23:46:40|180008.3|179878.3|180009.6|179879.6|180009.6|179879.6|180008.3|179878.3|2
1723765610000|2024-08-15 23:46:50|180006.5|179876.5|180008.1|179878.1|180008.1|179878.1|180006.5|179876.5|2
1723765620000|2024-08-15 23:47:00|180007.1|179877.1|180008.7|179878.7|180008.7|179878.7|180005.2|179875.2|7
1723765630000|2024-08-15 23:47:10|180003.1|179873.1|179995.6|179865.6|180003.1|179873.1|179995.6|179865.6|7
1723765640000|2024-08-15 23:47:20|179995.5|179865.5|179995.6|179865.6|179995.6|179865.6|179995.5|179865.5|2
1723765650000|2024-08-15 23:47:30|179995.7|179865.7|179995.6|179865.6|179995.7|179865.7|179995.6|179865.6|2
1723765660000|2024-08-15 23:47:40|180001.9|179871.9|179999.7|179869.7|180001.9|179871.9|179999.7|179869.7|2
1723765680000|2024-08-15 23:48:00|179999.6|179869.6|180005.5|179875.5|180005.5|179875.5|179995.4|179865.4|3
1723765690000|2024-08-15 23:48:10|179995.4|179865.4|179995.4|179865.4|179995.4|179865.4|179995.4|179865.4|1
1723765700000|2024-08-15 23:48:20|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|1
1723765710000|2024-08-15 23:48:30|179999.6|179869.6|179999.6|179869.6|179999.6|179869.6|179999.6|179869.6|1
1723765740000|2024-08-15 23:49:00|180006.3|179876.3|180006.3|179876.3|180006.3|179876.3|180006.3|179876.3|1
1723765750000|2024-08-15 23:49:10|180006.4|179876.4|180006.4|179876.4|180006.4|179876.4|180006.4|179876.4|1
1723765770000|2024-08-15 23:49:30|179999.6|179869.6|179998|179868|179999.6|179869.6|179997.2|179867.2|4
1723765790000|2024-08-15 23:49:50|179997.9|179867.9|179997.9|179867.9|179997.9|179867.9|179997.9|179867.9|1
1723765800000|2024-08-15 23:50:00|179995.9|179865.9|179993.5|179863.5|179995.9|179865.9|179986.3|179856.3|3
1723765810000|2024-08-15 23:50:10|179993.4|179863.4|179993.6|179863.6|179993.6|179863.6|179991.7|179861.7|3
1723765820000|2024-08-15 23:50:20|179993.1|179863.1|179988.4|179858.4|179993.1|179863.1|179988.4|179858.4|2
1723765830000|2024-08-15 23:50:30|179988.3|179858.3|179987|179857|179988.3|179858.3|179987|179857|2
1723765840000|2024-08-15 23:50:40|179997|179867|179997.6|179867.6|179997.6|179867.6|179997|179867|2
1723765850000|2024-08-15 23:50:50|179987.6|179857.6|179987.6|179857.6|179987.6|179857.6|179987.6|179857.6|1
1723765860000|2024-08-15 23:51:00|179991.9|179861.9|179989.3|179859.3|179991.9|179861.9|179986.6|179856.6|4
1723765870000|2024-08-15 23:51:10|179987.1|179857.1|179986.4|179856.4|179987.1|179857.1|179984.9|179854.9|3
1723765880000|2024-08-15 23:51:20|179984|179854|179979.3|179849.3|179985.4|179855.4|179978.7|179848.7|5
1723765900000|2024-08-15 23:51:40|179979.8|179849.8|179978.9|179848.9|179979.8|179849.8|179978.9|179848.9|2
1723765910000|2024-08-15 23:51:50|179979.8|179849.8|179987.2|179857.2|179987.2|179857.2|179978.9|179848.9|4
1723765920000|2024-08-15 23:52:00|179994.7|179864.7|179995.5|179865.5|179995.5|179865.5|179994|179864|4
1723765930000|2024-08-15 23:52:10|179990.3|179860.3|179990.3|179860.3|179990.3|179860.3|179990.3|179860.3|1
1723765960000|2024-08-15 23:52:40|179989|179859|179995.5|179865.5|179995.5|179865.5|179989|179859|2
1723765990000|2024-08-15 23:53:10|179990|179860|179989.5|179859.5|179990|179860|179989.5|179859.5|2
1723766000000|2024-08-15 23:53:20|179990.1|179860.1|179990.1|179860.1|179990.1|179860.1|179990.1|179860.1|1
1723766020000|2024-08-15 23:53:40|179995.7|179865.7|179995.5|179865.5|179996.2|179866.2|179994.9|179864.9|5
1723766030000|2024-08-15 23:53:50|179995.4|179865.4|179995.4|179865.4|179995.4|179865.4|179995.4|179865.4|1
1723766040000|2024-08-15 23:54:00|179994.7|179864.7|179990.1|179860.1|179995.4|179865.4|179990.1|179860.1|5
1723766050000|2024-08-15 23:54:10|179989.3|179859.3|179989.9|179859.9|179989.9|179859.9|179987.9|179857.9|6
1723766080000|2024-08-15 23:54:40|179995.1|179865.1|179995.1|179865.1|179995.1|179865.1|179995.1|179865.1|1
1723766090000|2024-08-15 23:54:50|179996.1|179866.1|179995.9|179865.9|179996.1|179866.1|179995.9|179865.9|2
1723766100000|2024-08-15 23:55:00|179996.7|179866.7|179992.3|179862.3|179996.7|179866.7|179991.7|179861.7|3
1723766110000|2024-08-15 23:55:10|179991.5|179861.5|179991.5|179861.5|179991.5|179861.5|179991.5|179861.5|1
1723766120000|2024-08-15 23:55:20|179992.2|179862.2|179992.2|179862.2|179992.2|179862.2|179992.2|179862.2|1
1723766130000|2024-08-15 23:55:30|179997|179867|180008.1|179878.1|180008.1|179878.1|179997|179867|3
1723766140000|2024-08-15 23:55:40|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|1
1723766150000|2024-08-15 23:55:50|179999.6|179869.6|179999.6|179869.6|179999.6|179869.6|179999.6|179869.6|1
1723766160000|2024-08-15 23:56:00|179999.5|179869.5|179999.7|179869.7|180000.2|179870.2|179999.5|179869.5|4
1723766170000|2024-08-15 23:56:10|180000.1|179870.1|180000.1|179870.1|180000.1|179870.1|180000.1|179870.1|1
1723766180000|2024-08-15 23:56:20|180000.2|179870.2|180000.1|179870.1|180000.2|179870.2|180000.1|179870.1|2
1723766190000|2024-08-15 23:56:30|180015.2|179885.2|180004.7|179874.7|180015.2|179885.2|180004.7|179874.7|5
1723766200000|2024-08-15 23:56:40|180003.8|179873.8|180003.8|179873.8|180003.8|179873.8|180003.8|179873.8|1
1723766210000|2024-08-15 23:56:50|180004.8|179874.8|179996.4|179866.4|180004.8|179874.8|179996.4|179866.4|3
1723766220000|2024-08-15 23:57:00|179997.7|179867.7|179997.3|179867.3|179997.7|179867.7|179997.1|179867.1|4
1723766230000|2024-08-15 23:57:10|179996.7|179866.7|179997.1|179867.1|179997.1|179867.1|179996|179866|3
1723766240000|2024-08-15 23:57:20|179996.5|179866.5|180002.1|179872.1|180002.8|179872.8|179996.5|179866.5|3
1723766250000|2024-08-15 23:57:30|180003.1|179873.1|180002.1|179872.1|180003.1|179873.1|180002.1|179872.1|4
1723766260000|2024-08-15 23:57:40|179995.6|179865.6|179996.7|179866.7|179996.7|179866.7|179995.6|179865.6|2
1723766270000|2024-08-15 23:57:50|179995.9|179865.9|179995.9|179865.9|179995.9|179865.9|179995.9|179865.9|1
1723766280000|2024-08-15 23:58:00|179996.5|179866.5|179996.8|179866.8|179996.8|179866.8|179996.1|179866.1|4
1723766290000|2024-08-15 23:58:10|179997.7|179867.7|179997.7|179867.7|179997.7|179867.7|179997.7|179867.7|1
1723766300000|2024-08-15 23:58:20|180005.2|179875.2|180005.1|179875.1|180005.2|179875.2|180005.1|179875.1|2
1723766310000|2024-08-15 23:58:30|180004.2|179874.2|180004.2|179874.2|180004.2|179874.2|180004.2|179874.2|1
1723766320000|2024-08-15 23:58:40|179997.5|179867.5|179998.7|179868.7|179998.7|179868.7|179997.5|179867.5|2
1723766330000|2024-08-15 23:58:50|179997.8|179867.8|179997.1|179867.1|179997.8|179867.8|179996.2|179866.2|4
1723766340000|2024-08-15 23:59:00|179998|179868|179997|179867|179998|179868|179996.9|179866.9|6
1723766350000|2024-08-15 23:59:10|180002.6|179872.6|180002.6|179872.6|180002.6|179872.6|180002.6|179872.6|1
1723766370000|2024-08-15 23:59:30|179995.8|179865.8|179995.8|179865.8|179995.8|179865.8|179995.8|179865.8|1
1723766380000|2024-08-15 23:59:40|179996.1|179866.1|179996.1|179866.1|179996.1|179866.1|179996.1|179866.1|1
1723766390000|2024-08-15 23:59:50|179997.1|179867.1|179996.2|179866.2|179997.1|179867.1|179995|179865|4
1723766400000|2024-08-16 00:00:00|179996.3|179866.3|179992|179862|179996.3|179866.3|179991.3|179861.3|6
1723766410000|2024-08-16 00:00:10|179991.6|179861.6|179994.1|179864.1|179994.1|179864.1|179991.6|179861.6|16
1723766420000|2024-08-16 00:00:20|179994.5|179864.5|179991.9|179861.9|179994.5|179864.5|179987.6|179857.6|11
1723766430000|2024-08-16 00:00:30|179991.1|179861.1|179991.1|179861.1|179991.1|179861.1|179991.1|179861.1|1
1723766440000|2024-08-16 00:00:40|179987.5|179857.5|179991.2|179861.2|179991.2|179861.2|179985.3|179855.3|13
1723766450000|2024-08-16 00:00:50|179990.1|179860.1|179995.2|179865.2|179996.9|179866.9|179988.7|179858.7|7
1723766460000|2024-08-16 00:01:00|179994.7|179864.7|179993.1|179863.1|179994.8|179864.8|179991.2|179861.2|5
1723766470000|2024-08-16 00:01:10|179993.7|179863.7|179993.7|179863.7|179993.7|179863.7|179993.7|179863.7|1
1723766480000|2024-08-16 00:01:20|179993.9|179863.9|179991.7|179861.7|179993.9|179863.9|179990.8|179860.8|8
1723766490000|2024-08-16 00:01:30|179996.4|179866.4|180002|179872|180002|179872|179994.5|179864.5|15
1723766500000|2024-08-16 00:01:40|179999.8|179869.8|180003.7|179873.7|180003.7|179873.7|179999|179869|5
1723766510000|2024-08-16 00:01:50|180004.9|179874.9|179996.2|179866.2|180004.9|179874.9|179996.2|179866.2|2
1723766520000|2024-08-16 00:02:00|179994.7|179864.7|179993|179863|179994.7|179864.7|179993|179863|6
1723766530000|2024-08-16 00:02:10|179994.3|179864.3|179994.8|179864.8|179996.1|179866.1|179993.3|179863.3|4
1723766540000|2024-08-16 00:02:20|179994.9|179864.9|180002.8|179872.8|180002.8|179872.8|179994.8|179864.8|3
1723766550000|2024-08-16 00:02:30|180004.2|179874.2|180003.1|179873.1|180004.2|179874.2|180003.1|179873.1|2
1723766560000|2024-08-16 00:02:40|180002.4|179872.4|180002.4|179872.4|180002.4|179872.4|180002.4|179872.4|1
1723766570000|2024-08-16 00:02:50|179994.5|179864.5|179993.7|179863.7|179994.6|179864.6|179991.6|179861.6|6
1723766580000|2024-08-16 00:03:00|179993.6|179863.6|179993|179863|179993.6|179863.6|179993|179863|2
1723766600000|2024-08-16 00:03:20|179993.1|179863.1|180001.3|179871.3|180001.3|179871.3|179993.1|179863.1|2
1723766620000|2024-08-16 00:03:40|180001.6|179871.6|179992.4|179862.4|180001.6|179871.6|179992.4|179862.4|4
1723766630000|2024-08-16 00:03:50|179993.2|179863.2|179993.3|179863.3|179993.4|179863.4|179991.6|179861.6|8
1723766640000|2024-08-16 00:04:00|179992.3|179862.3|179988.8|179858.8|179992.3|179862.3|179986.8|179856.8|5
1723766650000|2024-08-16 00:04:10|179987.4|179857.4|179995.3|179865.3|179996.6|179866.6|179987.4|179857.4|6
1723766660000|2024-08-16 00:04:20|179996.2|179866.2|179995.8|179865.8|179998|179868|179993.8|179863.8|8
1723766670000|2024-08-16 00:04:30|179997.3|179867.3|179997.1|179867.1|179997.3|179867.3|179997.1|179867.1|2
1723766680000|2024-08-16 00:04:40|179991|179861|179990.7|179860.7|179991|179861|179990|179860|7
1723766690000|2024-08-16 00:04:50|179989.6|179859.6|179989.6|179859.6|179989.6|179859.6|179989.5|179859.5|3
1723766700000|2024-08-16 00:05:00|179988.6|179858.6|179992.9|179862.9|179993.6|179863.6|179986.9|179856.9|11
1723766710000|2024-08-16 00:05:10|180006.3|179876.3|180014.3|179884.3|180014.3|179884.3|180006.3|179876.3|5
1723766720000|2024-08-16 00:05:20|180014.2|179884.2|180014.2|179884.2|180014.2|179884.2|180014.2|179884.2|1
1723766730000|2024-08-16 00:05:30|179998.3|179868.3|179998.3|179868.3|179998.3|179868.3|179998.3|179868.3|1
1723766740000|2024-08-16 00:05:40|179998.4|179868.4|180003.7|179873.7|180003.7|179873.7|179998.4|179868.4|2
1723766760000|2024-08-16 00:06:00|180006.2|179876.2|180011.8|179881.8|180011.8|179881.8|180006.2|179876.2|5
1723766770000|2024-08-16 00:06:10|180024.9|179894.9|179996.7|179866.7|180024.9|179894.9|179996.7|179866.7|5
1723766780000|2024-08-16 00:06:20|179996.6|179866.6|179996.6|179866.6|179996.6|179866.6|179996.6|179866.6|1
1723766790000|2024-08-16 00:06:30|179999.6|179869.6|180001.1|179871.1|180001.1|179871.1|179999.6|179869.6|2
1723766820000|2024-08-16 00:07:00|179996.5|179866.5|179993.9|179863.9|179996.5|179866.5|179993.9|179863.9|4
1723766830000|2024-08-16 00:07:10|179983.9|179853.9|179983.9|179853.9|179983.9|179853.9|179983.9|179853.9|1
1723766840000|2024-08-16 00:07:20|179982.3|179852.3|179982.3|179852.3|179982.4|179852.4|179982.3|179852.3|3
1723766850000|2024-08-16 00:07:30|179982.7|179852.7|179983.1|179853.1|179983.1|179853.1|179982.7|179852.7|2
1723766860000|2024-08-16 00:07:40|179985.4|179855.4|179985.8|179855.8|179985.8|179855.8|179985.4|179855.4|4
1723766870000|2024-08-16 00:07:50|179986.2|179856.2|179989|179859|179989|179859|179985.7|179855.7|5
1723766880000|2024-08-16 00:08:00|179984.4|179854.4|179984.4|179854.4|179984.4|179854.4|179984.4|179854.4|1
1723766890000|2024-08-16 00:08:10|179989.5|179859.5|180009.8|179879.8|180009.8|179879.8|179989.5|179859.5|4
1723766900000|2024-08-16 00:08:20|179993.1|179863.1|179993.1|179863.1|179993.2|179863.2|179993.1|179863.1|3
1723766910000|2024-08-16 00:08:30|179993|179863|179993|179863|179993|179863|179993|179863|1
1723766920000|2024-08-16 00:08:40|179993.1|179863.1|180102.6|179972.6|180102.6|179972.6|179993|179863|7
1723766930000|2024-08-16 00:08:50|180103.2|179973.2|180107.6|179977.6|180108.9|179978.9|180103.2|179973.2|6
1723766940000|2024-08-16 00:09:00|180107.7|179977.7|180107.6|179977.6|180107.7|179977.7|180107.6|179977.6|2
1723766950000|2024-08-16 00:09:10|180107.7|179977.7|180111.2|179981.2|180111.2|179981.2|180107.6|179977.6|5
1723766960000|2024-08-16 00:09:20|180106.7|179976.7|180106.7|179976.7|180106.7|179976.7|180106.7|179976.7|1
1723766970000|2024-08-16 00:09:30|180111.2|179981.2|180111.2|179981.2|180111.2|179981.2|180111.2|179981.2|1
1723766980000|2024-08-16 00:09:40|180111.3|179981.3|180109.3|179979.3|180111.3|179981.3|180109.3|179979.3|5
1723766990000|2024-08-16 00:09:50|180109.5|179979.5|180109.3|179979.3|180109.5|179979.5|180109.3|179979.3|2
1723767000000|2024-08-16 00:10:00|180105.8|179975.8|180105.8|179975.8|180105.8|179975.8|180105.6|179975.6|4
1723767010000|2024-08-16 00:10:10|180105.7|179975.7|180107.3|179977.3|180107.3|179977.3|180104.3|179974.3|5
1723767020000|2024-08-16 00:10:20|180107.2|179977.2|180104.9|179974.9|180109.8|179979.8|180104.9|179974.9|3
1723767030000|2024-08-16 00:10:30|180108.5|179978.5|180108.5|179978.5|180108.5|179978.5|180108.5|179978.5|1
1723767040000|2024-08-16 00:10:40|180108.6|179978.6|180108.5|179978.5|180108.6|179978.6|180108.5|179978.5|2
1723767050000|2024-08-16 00:10:50|180108.3|179978.3|180108.6|179978.6|180108.7|179978.7|180108.3|179978.3|4
1723767060000|2024-08-16 00:11:00|180108.5|179978.5|180108.5|179978.5|180108.5|179978.5|180108.5|179978.5|1
1723767070000|2024-08-16 00:11:10|180104.9|179974.9|180104.9|179974.9|180104.9|179974.9|180104.9|179974.9|1
1723767090000|2024-08-16 00:11:30|180107.2|179977.2|180104.1|179974.1|180107.2|179977.2|180100.3|179970.3|5
1723767100000|2024-08-16 00:11:40|180103.9|179973.9|180088.5|179958.5|180104.1|179974.1|180088.5|179958.5|6
1723767110000|2024-08-16 00:11:50|180088.4|179958.4|180088.5|179958.5|180088.5|179958.5|180087.2|179957.2|4
1723767120000|2024-08-16 00:12:00|180087.9|179957.9|180088.6|179958.6|180088.6|179958.6|180087.9|179957.9|2
1723767130000|2024-08-16 00:12:10|180088.5|179958.5|180088.5|179958.5|180088.5|179958.5|180088.5|179958.5|1
1723767140000|2024-08-16 00:12:20|180083.6|179953.6|180083.6|179953.6|180087.7|179957.7|180083.6|179953.6|3
1723767150000|2024-08-16 00:12:30|180085.5|179955.5|180085.5|179955.5|180085.5|179955.5|180085.5|179955.5|1
1723767160000|2024-08-16 00:12:40|180080.4|179950.4|180080.4|179950.4|180080.4|179950.4|180080.4|179950.4|1
1723767170000|2024-08-16 00:12:50|180080.1|179950.1|180080.4|179950.4|180080.4|179950.4|180080.1|179950.1|2
1723767180000|2024-08-16 00:13:00|180080.2|179950.2|180084.6|179954.6|180084.6|179954.6|180077.7|179947.7|10
1723767190000|2024-08-16 00:13:10|180082.3|179952.3|180094|179964|180094|179964|180077.2|179947.2|9
1723767200000|2024-08-16 00:13:20|180092.6|179962.6|180092.8|179962.8|180092.8|179962.8|180085.6|179955.6|4
1723767210000|2024-08-16 00:13:30|180085.8|179955.8|180086.4|179956.4|180092.5|179962.5|180084|179954|4
1723767220000|2024-08-16 00:13:40|180092.5|179962.5|180086.2|179956.2|180092.5|179962.5|180083.8|179953.8|5
1723767230000|2024-08-16 00:13:50|180085.1|179955.1|180092.4|179962.4|180092.4|179962.4|180078.1|179948.1|5
1723767240000|2024-08-16 00:14:00|180088.3|179958.3|180092.3|179962.3|180092.3|179962.3|180088.3|179958.3|2
1723767250000|2024-08-16 00:14:10|180094.1|179964.1|180094.1|179964.1|180094.1|179964.1|180094.1|179964.1|1
1723767260000|2024-08-16 00:14:20|180087|179957|180085.3|179955.3|180087|179957|180085.3|179955.3|2
1723767270000|2024-08-16 00:14:30|180079.2|179949.2|180079|179949|180079.2|179949.2|180079|179949|2
1723767280000|2024-08-16 00:14:40|180079.1|179949.1|180079.3|179949.3|180079.3|179949.3|180079.1|179949.1|2
1723767290000|2024-08-16 00:14:50|180081.3|179951.3|180081.3|179951.3|180081.3|179951.3|180081.3|179951.3|1
1723767300000|2024-08-16 00:15:00|180079.2|179949.2|180091.2|179961.2|180091.2|179961.2|180079.1|179949.1|4
1723767320000|2024-08-16 00:15:20|180084.2|179954.2|180084.2|179954.2|180084.2|179954.2|180084.2|179954.2|1
1723767330000|2024-08-16 00:15:30|180084.3|179954.3|180076.6|179946.6|180084.3|179954.3|180076.6|179946.6|2
1723767340000|2024-08-16 00:15:40|180078.4|179948.4|180080.2|179950.2|180080.2|179950.2|180078.4|179948.4|3
1723767350000|2024-08-16 00:15:50|180081|179951|180090|179960|180090|179960|180081|179951|2
1723767360000|2024-08-16 00:16:00|180092.1|179962.1|180087.3|179957.3|180092.1|179962.1|180087.3|179957.3|2
1723767370000|2024-08-16 00:16:10|180085.6|179955.6|180087.6|179957.6|180087.6|179957.6|180085.6|179955.6|2
1723767380000|2024-08-16 00:16:20|180085.9|179955.9|180085.9|179955.9|180085.9|179955.9|180078.8|179948.8|3
1723767390000|2024-08-16 00:16:30|180087.6|179957.6|180087.6|179957.6|180087.6|179957.6|180087.6|179957.6|1
1723767400000|2024-08-16 00:16:40|180081.1|179951.1|180059.3|179929.3|180081.1|179951.1|180059.3|179929.3|5
1723767410000|2024-08-16 00:16:50|180090.7|179960.7|180147.5|180017.5|180147.5|180017.5|180090.7|179960.7|6
1723767420000|2024-08-16 00:17:00|180148|180018|180148.4|180018.4|180148.4|180018.4|180147.1|180017.1|6
1723767430000|2024-08-16 00:17:10|180148.5|180018.5|180144.9|180014.9|180148.6|180018.6|180143.9|180013.9|8
1723767440000|2024-08-16 00:17:20|180144.1|180014.1|180145|180015|180145|180015|180144.1|180014.1|4
1723767460000|2024-08-16 00:17:40|180144|180014|180144|180014|180144|180014|180144|180014|1
1723767470000|2024-08-16 00:17:50|180143|180013|180143.3|180013.3|180144.1|180014.1|180142|180012|6
1723767480000|2024-08-16 00:18:00|180142|180012|180146.7|180016.7|180146.7|180016.7|180142|180012|5
1723767490000|2024-08-16 00:18:10|180145.6|180015.6|180156.5|180026.5|180159|180029|180145.6|180015.6|6
1723767500000|2024-08-16 00:18:20|180158.4|180028.4|180179.7|180049.7|180179.7|180049.7|180156.2|180026.2|7
1723767520000|2024-08-16 00:18:40|180184.3|180054.3|180184.2|180054.2|180184.3|180054.3|180184.2|180054.2|2
1723767530000|2024-08-16 00:18:50|180184|180054|180178.9|180048.9|180184|180054|180178.9|180048.9|2
1723767540000|2024-08-16 00:19:00|180181.7|180051.7|180181.7|180051.7|180181.7|180051.7|180181.7|180051.7|1
1723767560000|2024-08-16 00:19:20|180176.2|180046.2|180178|180048|180178|180048|180176.1|180046.1|6
1723767570000|2024-08-16 00:19:30|180178.1|180048.1|180178|180048|180178.2|180048.2|180178|180048|6
1723767580000|2024-08-16 00:19:40|180178.1|180048.1|180151.6|180021.6|180178.1|180048.1|180151.6|180021.6|7
1723767590000|2024-08-16 00:19:50|180145.8|180015.8|180168.6|180038.6|180168.6|180038.6|180145.8|180015.8|6
1723767610000|2024-08-16 00:20:10|180166.5|180036.5|180166.5|180036.5|180166.5|180036.5|180166.5|180036.5|1
1723767620000|2024-08-16 00:20:20|180166.6|180036.6|180166.2|180036.2|180166.6|180036.6|180166.2|180036.2|3
1723767640000|2024-08-16 00:20:40|180168.6|180038.6|180168.6|180038.6|180168.6|180038.6|180168.6|180038.6|1
1723767650000|2024-08-16 00:20:50|180167.4|180037.4|180167.4|180037.4|180167.4|180037.4|180167.4|180037.4|1
1723767670000|2024-08-16 00:21:10|180165.3|180035.3|180169.8|180039.8|180169.8|180039.8|180165.3|180035.3|4
1723767680000|2024-08-16 00:21:20|180175|180045|180175|180045|180175|180045|180175|180045|1
1723767690000|2024-08-16 00:21:30|180175.1|180045.1|180175|180045|180175.1|180045.1|180175|180045|2
1723767700000|2024-08-16 00:21:40|180175.2|180045.2|180166.4|180036.4|180175.2|180045.2|180166.4|180036.4|5
1723767730000|2024-08-16 00:22:10|180164.4|180034.4|180151.5|180021.5|180164.4|180034.4|180150.2|180020.2|10
1723767740000|2024-08-16 00:22:20|180150.8|180020.8|180151.8|180021.8|180151.8|180021.8|180150.6|180020.6|3
1723767750000|2024-08-16 00:22:30|180151.9|180021.9|180151.8|180021.8|180151.9|180021.9|180151.7|180021.7|4
1723767760000|2024-08-16 00:22:40|180155.1|180025.1|180155.1|180025.1|180155.1|180025.1|180155.1|180025.1|1
1723767780000|2024-08-16 00:23:00|180152.7|180022.7|180152.7|180022.7|180152.7|180022.7|180152.7|180022.7|1
1723767790000|2024-08-16 00:23:10|180151.9|180021.9|180151.8|180021.8|180151.9|180021.9|180151.8|180021.8|2
1723767800000|2024-08-16 00:23:20|180151.9|180021.9|180163.9|180033.9|180163.9|180033.9|180151.9|180021.9|5
1723767810000|2024-08-16 00:23:30|180164.1|180034.1|180165.9|180035.9|180166.1|180036.1|180164.1|180034.1|5
1723767820000|2024-08-16 00:23:40|180165.6|180035.6|180165.6|180035.6|180165.9|180035.9|180165.5|180035.5|10
1723767830000|2024-08-16 00:23:50|180165.9|180035.9|180161.9|180031.9|180165.9|180035.9|180161.9|180031.9|3
1723767840000|2024-08-16 00:24:00|180162.4|180032.4|180163.8|180033.8|180163.8|180033.8|180161.9|180031.9|4
1723767850000|2024-08-16 00:24:10|180165.4|180035.4|180165.4|180035.4|180165.4|180035.4|180165.4|180035.4|1
1723767860000|2024-08-16 00:24:20|180164.9|180034.9|180165.6|180035.6|180165.6|180035.6|180164.9|180034.9|2
1723767870000|2024-08-16 00:24:30|180168.5|180038.5|180158.8|180028.8|180168.5|180038.5|180158.8|180028.8|3
1723767890000|2024-08-16 00:24:50|180165.6|180035.6|180165.6|180035.6|180165.6|180035.6|180165.6|180035.6|1
1723767900000|2024-08-16 00:25:00|180177.3|180047.3|180177.3|180047.3|180177.3|180047.3|180177.3|180047.3|1
1723767910000|2024-08-16 00:25:10|180174.8|180044.8|180157|180027|180174.8|180044.8|180156.8|180026.8|4
1723767920000|2024-08-16 00:25:20|180156.8|180026.8|180156.8|180026.8|180157|180027|180156.8|180026.8|5
1723767940000|2024-08-16 00:25:40|180153.7|180023.7|180159.7|180029.7|180159.7|180029.7|180153.7|180023.7|2
1723767960000|2024-08-16 00:26:00|180161.1|180031.1|180161.1|180031.1|180161.1|180031.1|180161.1|180031.1|1
1723767970000|2024-08-16 00:26:10|180154.1|180024.1|180154.1|180024.1|180154.1|180024.1|180154.1|180024.1|1
1723767990000|2024-08-16 00:26:30|180155.5|180025.5|180155.5|180025.5|180155.5|180025.5|180155.5|180025.5|1
1723768000000|2024-08-16 00:26:40|180154.2|180024.2|180157.8|180027.8|180161.3|180031.3|180154.2|180024.2|4
1723768010000|2024-08-16 00:26:50|180159.1|180029.1|180158.9|180028.9|180159.1|180029.1|180157.5|180027.5|3
1723768020000|2024-08-16 00:27:00|180160.3|180030.3|180153.3|180023.3|180160.3|180030.3|180153.3|180023.3|2
1723768050000|2024-08-16 00:27:30|180160.3|180030.3|180160.3|180030.3|180160.3|180030.3|180160.3|180030.3|1
1723768070000|2024-08-16 00:27:50|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|1
1723768080000|2024-08-16 00:28:00|180155.1|180025.1|180155.1|180025.1|180155.1|180025.1|180155.1|180025.1|1
1723768100000|2024-08-16 00:28:20|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|1
1723768110000|2024-08-16 00:28:30|180172.9|180042.9|180172.9|180042.9|180172.9|180042.9|180172.9|180042.9|1
1723768130000|2024-08-16 00:28:50|180160.6|180030.6|180160.6|180030.6|180160.6|180030.6|180160.6|180030.6|1
1723768150000|2024-08-16 00:29:10|180172.9|180042.9|180172.9|180042.9|180172.9|180042.9|180172.9|180042.9|1
1723768160000|2024-08-16 00:29:20|180160.6|180030.6|180172.9|180042.9|180172.9|180042.9|180160.6|180030.6|2
1723768170000|2024-08-16 00:29:30|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|1
1723768180000|2024-08-16 00:29:40|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|1
1723768190000|2024-08-16 00:29:50|180161.9|180031.9|180156.2|180026.2|180161.9|180031.9|180156.2|180026.2|2
1723768210000|2024-08-16 00:30:10|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|1
1723768220000|2024-08-16 00:30:20|180172.8|180042.8|180160.5|180030.5|180172.8|180042.8|180160.5|180030.5|2
1723768240000|2024-08-16 00:30:40|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|180161.9|180031.9|1
1723768260000|2024-08-16 00:31:00|180160.9|180030.9|180160.9|180030.9|180160.9|180030.9|180160.9|180030.9|1
1723768280000|2024-08-16 00:31:20|180167.9|180037.9|180167.9|180037.9|180167.9|180037.9|180167.9|180037.9|1
1723768290000|2024-08-16 00:31:30|180172.8|180042.8|180161.9|180031.9|180172.8|180042.8|180161.9|180031.9|2
1723768310000|2024-08-16 00:31:50|180160.9|180030.9|180141.7|180011.7|180160.9|180030.9|180141.7|180011.7|4
1723768330000|2024-08-16 00:32:10|180140.7|180010.7|180140.7|180010.7|180140.7|180010.7|180140.7|180010.7|1
1723768340000|2024-08-16 00:32:20|180137.8|180007.8|180129.8|179999.8|180137.8|180007.8|180127.9|179997.9|3
1723768370000|2024-08-16 00:32:50|180128.7|179998.7|180128.7|179998.7|180128.7|179998.7|180128.7|179998.7|1
1723768380000|2024-08-16 00:33:00|180135.6|180005.6|180137.6|180007.6|180137.6|180007.6|180135.6|180005.6|2
1723768390000|2024-08-16 00:33:10|180135.3|180005.3|180135.3|180005.3|180135.3|180005.3|180135.3|180005.3|1
1723768400000|2024-08-16 00:33:20|180138.8|180008.8|180162.4|180032.4|180162.4|180032.4|180138.8|180008.8|4
1723768410000|2024-08-16 00:33:30|180163.8|180033.8|180160.8|180030.8|180164.8|180034.8|180160.6|180030.6|5
1723768420000|2024-08-16 00:33:40|180160.6|180030.6|180160.7|180030.7|180160.7|180030.7|180160.6|180030.6|2
1723768430000|2024-08-16 00:33:50|180159.7|180029.7|180159.7|180029.7|180159.7|180029.7|180159.7|180029.7|1
1723768440000|2024-08-16 00:34:00|180163|180033|180150.7|180020.7|180163|180033|180150.7|180020.7|3
1723768460000|2024-08-16 00:34:20|180146|180016|180151.9|180021.9|180151.9|180021.9|180146|180016|3
1723768470000|2024-08-16 00:34:30|180152.9|180022.9|180155.1|180025.1|180155.1|180025.1|180152.9|180022.9|2
1723768490000|2024-08-16 00:34:50|180153.5|180023.5|180153.5|180023.5|180153.5|180023.5|180153.5|180023.5|1
1723768500000|2024-08-16 00:35:00|180161.4|180031.4|180163.7|180033.7|180163.7|180033.7|180161.4|180031.4|4
1723768520000|2024-08-16 00:35:20|180164.8|180034.8|180164.8|180034.8|180164.8|180034.8|180164.8|180034.8|1
1723768530000|2024-08-16 00:35:30|180166|180036|180164.9|180034.9|180166|180036|180164.9|180034.9|2
1723768540000|2024-08-16 00:35:40|180163.2|180033.2|180163.2|180033.2|180163.2|180033.2|180163.2|180033.2|1
1723768550000|2024-08-16 00:35:50|180164.5|180034.5|180164.3|180034.3|180164.5|180034.5|180164.3|180034.3|2
1723768560000|2024-08-16 00:36:00|180164|180034|180163.3|180033.3|180164.7|180034.7|180163|180033|5
1723768570000|2024-08-16 00:36:10|180163|180033|180163.3|180033.3|180163.3|180033.3|180163|180033|2
1723768580000|2024-08-16 00:36:20|180163|180033|180163.1|180033.1|180163.1|180033.1|180163|180033|2
1723768590000|2024-08-16 00:36:30|180163|180033|180162.8|180032.8|180163|180033|180162.8|180032.8|4
1723768610000|2024-08-16 00:36:50|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|1
1723768620000|2024-08-16 00:37:00|180162.5|180032.5|180162.5|180032.5|180162.5|180032.5|180162.5|180032.5|1
1723768640000|2024-08-16 00:37:20|180163.5|180033.5|180164.5|180034.5|180164.5|180034.5|180163.5|180033.5|2
1723768660000|2024-08-16 00:37:40|180164.3|180034.3|180164.3|180034.3|180164.3|180034.3|180164.3|180034.3|1
1723768690000|2024-08-16 00:38:10|180164.4|180034.4|180164.4|180034.4|180164.4|180034.4|180164.4|180034.4|1
1723768700000|2024-08-16 00:38:20|180164.6|180034.6|180164.6|180034.6|180164.6|180034.6|180164.6|180034.6|1
1723768710000|2024-08-16 00:38:30|180166.1|180036.1|180166.1|180036.1|180166.1|180036.1|180166.1|180036.1|1
1723768720000|2024-08-16 00:38:40|180165.5|180035.5|180164.4|180034.4|180165.5|180035.5|180164.4|180034.4|2
1723768740000|2024-08-16 00:39:00|180172|180042|180172|180042|180172|180042|180172|180042|1
1723768750000|2024-08-16 00:39:10|180176.2|180046.2|180176.2|180046.2|180176.2|180046.2|180176.2|180046.2|1
1723768770000|2024-08-16 00:39:30|180172|180042|180172|180042|180172|180042|180172|180042|1
1723768780000|2024-08-16 00:39:40|180173.6|180043.6|180173.6|180043.6|180173.6|180043.6|180173.6|180043.6|1
1723768790000|2024-08-16 00:39:50|180172.2|180042.2|180172.2|180042.2|180172.2|180042.2|180172.2|180042.2|1
1723768810000|2024-08-16 00:40:10|180176.4|180046.4|180164.8|180034.8|180176.4|180046.4|180164.3|180034.3|3
1723768830000|2024-08-16 00:40:30|180164|180034|180162.2|180032.2|180164|180034|180162.2|180032.2|2
1723768850000|2024-08-16 00:40:50|180161.8|180031.8|180162|180032|180162|180032|180161.8|180031.8|4
1723768860000|2024-08-16 00:41:00|180161.8|180031.8|180162|180032|180162|180032|180161.8|180031.8|2
1723768870000|2024-08-16 00:41:10|180161.9|180031.9|180162|180032|180162|180032|180161.9|180031.9|2
1723768880000|2024-08-16 00:41:20|180162.1|180032.1|180162.1|180032.1|180162.1|180032.1|180162.1|180032.1|1
1723768900000|2024-08-16 00:41:40|180169.2|180039.2|180169.2|180039.2|180169.2|180039.2|180169.2|180039.2|1
1723768910000|2024-08-16 00:41:50|180170.6|180040.6|180170.6|180040.6|180170.6|180040.6|180170.6|180040.6|1
1723768920000|2024-08-16 00:42:00|180174.8|180044.8|180174.8|180044.8|180174.8|180044.8|180174.8|180044.8|1
1723768930000|2024-08-16 00:42:10|180172.8|180042.8|180172.8|180042.8|180172.8|180042.8|180172.8|180042.8|1
1723768940000|2024-08-16 00:42:20|180169.2|180039.2|180169.2|180039.2|180169.2|180039.2|180169.2|180039.2|1
1723768970000|2024-08-16 00:42:50|180172.8|180042.8|180172.8|180042.8|180172.8|180042.8|180172.8|180042.8|1
1723768990000|2024-08-16 00:43:10|180169.2|180039.2|180169.2|180039.2|180169.2|180039.2|180169.2|180039.2|1
1723769030000|2024-08-16 00:43:50|180172.8|180042.8|180162|180032|180172.8|180042.8|180162|180032|2
1723769050000|2024-08-16 00:44:10|180162.4|180032.4|180162.4|180032.4|180162.4|180032.4|180162.4|180032.4|1
1723769060000|2024-08-16 00:44:20|180163.4|180033.4|180163.4|180033.4|180163.4|180033.4|180163.4|180033.4|1
1723769070000|2024-08-16 00:44:30|180162.1|180032.1|180162.1|180032.1|180162.1|180032.1|180162.1|180032.1|1
1723769080000|2024-08-16 00:44:40|180161.6|180031.6|180161.6|180031.6|180161.6|180031.6|180161.6|180031.6|1
1723769090000|2024-08-16 00:44:50|180162.9|180032.9|180162.9|180032.9|180162.9|180032.9|180162.9|180032.9|1
1723769100000|2024-08-16 00:45:00|180174.1|180044.1|180170.8|180040.8|180174.1|180044.1|180170.8|180040.8|2
1723769140000|2024-08-16 00:45:40|180174.1|180044.1|180174.1|180044.1|180174.1|180044.1|180174.1|180044.1|1
1723769160000|2024-08-16 00:46:00|180170.4|180040.4|180170.4|180040.4|180180.9|180050.9|180163.6|180033.6|5
1723769170000|2024-08-16 00:46:10|180168.8|180038.8|180161.7|180031.7|180168.8|180038.8|180161.7|180031.7|2
1723769180000|2024-08-16 00:46:20|180162.7|180032.7|180161.6|180031.6|180162.7|180032.7|180161.6|180031.6|2
1723769190000|2024-08-16 00:46:30|180163.4|180033.4|180163.5|180033.5|180163.5|180033.5|180163.4|180033.4|2
1723769200000|2024-08-16 00:46:40|180163.6|180033.6|180163.6|180033.6|180163.6|180033.6|180163.6|180033.6|1
1723769210000|2024-08-16 00:46:50|180175.1|180045.1|180175.1|180045.1|180175.1|180045.1|180175.1|180045.1|1
1723769220000|2024-08-16 00:47:00|180171.6|180041.6|180171.6|180041.6|180171.6|180041.6|180171.6|180041.6|1
1723769240000|2024-08-16 00:47:20|180169.9|180039.9|180169.9|180039.9|180169.9|180039.9|180169.9|180039.9|1
1723769250000|2024-08-16 00:47:30|180172.5|180042.5|180172.5|180042.5|180172.5|180042.5|180172.5|180042.5|1
1723769260000|2024-08-16 00:47:40|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|1
1723769270000|2024-08-16 00:47:50|180171.1|180041.1|180171.1|180041.1|180171.1|180041.1|180171.1|180041.1|1
1723769300000|2024-08-16 00:48:20|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|1
1723769310000|2024-08-16 00:48:30|180172.4|180042.4|180174.4|180044.4|180174.4|180044.4|180172.4|180042.4|2
1723769330000|2024-08-16 00:48:50|180170.8|180040.8|180170.8|180040.8|180170.8|180040.8|180170.8|180040.8|1
1723769360000|2024-08-16 00:49:20|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|1
1723769380000|2024-08-16 00:49:40|180172.4|180042.4|180162.8|180032.8|180172.4|180042.4|180161.8|180031.8|3
1723769390000|2024-08-16 00:49:50|180163.9|180033.9|180163.9|180033.9|180163.9|180033.9|180163.9|180033.9|1
1723769410000|2024-08-16 00:50:10|180163.2|180033.2|180163.2|180033.2|180163.2|180033.2|180163.2|180033.2|1
1723769420000|2024-08-16 00:50:20|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|1
1723769440000|2024-08-16 00:50:40|180171.5|180041.5|180171.5|180041.5|180171.5|180041.5|180171.5|180041.5|1
1723769470000|2024-08-16 00:51:10|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|180174.5|180044.5|1
1723769490000|2024-08-16 00:51:30|180171.9|180041.9|180169.1|180039.1|180171.9|180041.9|180169.1|180039.1|2
1723769530000|2024-08-16 00:52:10|180171.9|180041.9|180168|180038|180171.9|180041.9|180168|180038|2
1723769540000|2024-08-16 00:52:20|180169.1|180039.1|180169.1|180039.1|180169.1|180039.1|180169.1|180039.1|1
1723769560000|2024-08-16 00:52:40|180173.9|180043.9|180173.9|180043.9|180173.9|180043.9|180173.9|180043.9|1
1723769570000|2024-08-16 00:52:50|180171|180041|180167.8|180037.8|180171|180041|180167.8|180037.8|2
1723769580000|2024-08-16 00:53:00|180164.4|180034.4|180164.4|180034.4|180164.4|180034.4|180164.4|180034.4|1
1723769590000|2024-08-16 00:53:10|180170.4|180040.4|180159.3|180029.3|180170.4|180040.4|180159.3|180029.3|3
1723769620000|2024-08-16 00:53:40|180167.8|180037.8|180167.8|180037.8|180167.8|180037.8|180167.8|180037.8|1
1723769630000|2024-08-16 00:53:50|180168.8|180038.8|180169.8|180039.8|180169.8|180039.8|180168.8|180038.8|2
1723769640000|2024-08-16 00:54:00|180165.1|180035.1|180165.1|180035.1|180165.1|180035.1|180165.1|180035.1|1
1723769650000|2024-08-16 00:54:10|180163.3|180033.3|180166.5|180036.5|180166.5|180036.5|180163.3|180033.3|3
1723769680000|2024-08-16 00:54:40|180172.6|180042.6|180172.6|180042.6|180172.6|180042.6|180172.6|180042.6|1
1723769690000|2024-08-16 00:54:50|180172.1|180042.1|180161.9|180031.9|180173.5|180043.5|180161.9|180031.9|7
1723769720000|2024-08-16 00:55:20|180161.8|180031.8|180161.8|180031.8|180161.8|180031.8|180161.8|180031.8|1
1723769730000|2024-08-16 00:55:30|180172.4|180042.4|180172.4|180042.4|180172.4|180042.4|180172.4|180042.4|1
1723769740000|2024-08-16 00:55:40|180172|180042|180166.2|180036.2|180172|180042|180166.2|180036.2|2
1723769760000|2024-08-16 00:56:00|180167.2|180037.2|180167.2|180037.2|180168.2|180038.2|180167.2|180037.2|3
1723769780000|2024-08-16 00:56:20|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|1
1723769800000|2024-08-16 00:56:40|180168.5|180038.5|180168.5|180038.5|180168.5|180038.5|180168.5|180038.5|1
1723769830000|2024-08-16 00:57:10|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|1
1723769850000|2024-08-16 00:57:30|180171|180041|180118.5|179988.5|180171|180041|180117.9|179987.9|11
1723769870000|2024-08-16 00:57:50|180116.4|179986.4|180115.5|179985.5|180116.4|179986.4|180112.5|179982.5|7
1723769880000|2024-08-16 00:58:00|180115.1|179985.1|180115|179985|180115.8|179985.8|180114.2|179984.2|5
1723769890000|2024-08-16 00:58:10|180115.5|179985.5|180116.4|179986.4|180116.4|179986.4|180115.5|179985.5|3
1723769900000|2024-08-16 00:58:20|180115.3|179985.3|180118|179988|180118|179988|180115.3|179985.3|5
1723769910000|2024-08-16 00:58:30|180117.4|179987.4|180117.4|179987.4|180117.4|179987.4|180116.7|179986.7|3
1723769920000|2024-08-16 00:58:40|180118|179988|180119.2|179989.2|180119.2|179989.2|180118|179988|2
1723769930000|2024-08-16 00:58:50|180118.8|179988.8|180123.7|179993.7|180124|179994|180118.8|179988.8|6
1723769940000|2024-08-16 00:59:00|180123.1|179993.1|180123.6|179993.6|180123.6|179993.6|180122.9|179992.9|5
1723769950000|2024-08-16 00:59:10|180123.4|179993.4|180126.1|179996.1|180126.1|179996.1|180123.4|179993.4|3
1723769960000|2024-08-16 00:59:20|180125.5|179995.5|180126.4|179996.4|180126.4|179996.4|180125.5|179995.5|2
1723769970000|2024-08-16 00:59:30|180118.4|179988.4|180118|179988|180118.4|179988.4|180116.8|179986.8|5
1723769980000|2024-08-16 00:59:40|180118.1|179988.1|180117.7|179987.7|180118.1|179988.1|180117.7|179987.7|2
1723769990000|2024-08-16 00:59:50|180118|179988|180118.1|179988.1|180118.1|179988.1|180118|179988|2
1723770000000|2024-08-16 01:00:00|180118.3|179988.3|180113|179983|180118.3|179988.3|180112.5|179982.5|8
1723770010000|2024-08-16 01:00:10|180112.5|179982.5|180113.9|179983.9|180113.9|179983.9|180112.5|179982.5|4
1723770020000|2024-08-16 01:00:20|180117.8|179987.8|180118.1|179988.1|180118.2|179988.2|180117.5|179987.5|7
1723770030000|2024-08-16 01:00:30|180122|179992|180121.8|179991.8|180122|179992|180121.8|179991.8|2
1723770040000|2024-08-16 01:00:40|180122.1|179992.1|180122.3|179992.3|180122.8|179992.8|180121.5|179991.5|4
1723770050000|2024-08-16 01:00:50|180121.6|179991.6|180121.9|179991.9|180121.9|179991.9|180121.4|179991.4|3
1723770060000|2024-08-16 01:01:00|180121.2|179991.2|180121.2|179991.2|180121.2|179991.2|180121.2|179991.2|1
1723770070000|2024-08-16 01:01:10|180125.3|179995.3|180125.1|179995.1|180126.3|179996.3|180124.5|179994.5|5
1723770080000|2024-08-16 01:01:20|180124.5|179994.5|180124.3|179994.3|180125.2|179995.2|180124.3|179994.3|3
1723770090000|2024-08-16 01:01:30|180120.9|179990.9|180120.9|179990.9|180120.9|179990.9|180120.9|179990.9|1
1723770100000|2024-08-16 01:01:40|180120.5|179990.5|180120.8|179990.8|180120.9|179990.9|180120.4|179990.4|4
1723770110000|2024-08-16 01:01:50|180120.1|179990.1|180127.9|179997.9|180128.1|179998.1|180120.1|179990.1|7
1723770120000|2024-08-16 01:02:00|180126.5|179996.5|180124.9|179994.9|180126.7|179996.7|180119.9|179989.9|11
1723770130000|2024-08-16 01:02:10|180126|179996|180123.6|179993.6|180126|179996|180117.1|179987.1|22
1723770140000|2024-08-16 01:02:20|180123.3|179993.3|180123.8|179993.8|180124.4|179994.4|180112.5|179982.5|23
1723770150000|2024-08-16 01:02:30|180124.5|179994.5|180121.5|179991.5|180126.1|179996.1|180118.6|179988.6|31
1723770160000|2024-08-16 01:02:40|180121.6|179991.6|180125.3|179995.3|180125.6|179995.6|180112.4|179982.4|23
1723770170000|2024-08-16 01:02:50|180125.9|179995.9|180120.3|179990.3|180125.9|179995.9|180113.4|179983.4|26
1723770180000|2024-08-16 01:03:00|180120.7|179990.7|180132.8|180002.8|180133|180003|180120.7|179990.7|25
1723770190000|2024-08-16 01:03:10|180132.5|180002.5|180131.9|180001.9|180132.5|180002.5|180131.9|180001.9|7
1723770200000|2024-08-16 01:03:20|180132.4|180002.4|180132.3|180002.3|180132.7|180002.7|180131.7|180001.7|11
1723770210000|2024-08-16 01:03:30|180131.4|180001.4|180132.7|180002.7|180133.3|180003.3|180131.4|180001.4|8
1723770220000|2024-08-16 01:03:40|180133.8|180003.8|180126.4|179996.4|180133.9|180003.9|180122.3|179992.3|15
1723770230000|2024-08-16 01:03:50|180126.9|179996.9|180131.2|180001.2|180131.5|180001.5|180126.9|179996.9|6
1723770240000|2024-08-16 01:04:00|180131|180001|180130.9|180000.9|180131.3|180001.3|180130.7|180000.7|6
1723770260000|2024-08-16 01:04:20|180131.6|180001.6|180133.2|180003.2|180133.2|180003.2|180131.6|180001.6|3
1723770270000|2024-08-16 01:04:30|180131.2|180001.2|180133.3|180003.3|180133.3|180003.3|180131.2|180001.2|5
1723770280000|2024-08-16 01:04:40|180132.7|180002.7|180126|179996|180132.7|180002.7|180120.4|179990.4|17
1723770290000|2024-08-16 01:04:50|180125.9|179995.9|180127|179997|180133.5|180003.5|180122.8|179992.8|13
1723770300000|2024-08-16 01:05:00|180127.7|179997.7|180128.3|179998.3|180128.3|179998.3|180121.4|179991.4|18
1723770310000|2024-08-16 01:05:10|180126.4|179996.4|180132.9|180002.9|180132.9|180002.9|180126.4|179996.4|3
1723770320000|2024-08-16 01:05:20|180133.3|180003.3|180127.4|179997.4|180133.5|180003.5|180125.4|179995.4|7
1723770330000|2024-08-16 01:05:30|180128|179998|180132.6|180002.6|180132.6|180002.6|180124|179994|18
1723770340000|2024-08-16 01:05:40|180132.8|180002.8|180132.2|180002.2|180133.3|180003.3|180132.2|180002.2|4
1723770350000|2024-08-16 01:05:50|180133.3|180003.3|180132.7|180002.7|180133.3|180003.3|180127.8|179997.8|6
1723770360000|2024-08-16 01:06:00|180132.6|180002.6|180122.6|179992.6|180132.6|180002.6|180121.5|179991.5|29
1723770370000|2024-08-16 01:06:10|180122.3|179992.3|180122.8|179992.8|180127.7|179997.7|180117.2|179987.2|27
1723770380000|2024-08-16 01:06:20|180123.5|179993.5|180120|179990|180123.5|179993.5|180120|179990|11
1723770390000|2024-08-16 01:06:30|180118.8|179988.8|180118.8|179988.8|180118.8|179988.8|180118.8|179988.8|1
1723770400000|2024-08-16 01:06:40|180117.5|179987.5|180126.6|179996.6|180126.6|179996.6|180116.6|179986.6|17
1723770410000|2024-08-16 01:06:50|180122.5|179992.5|180126.1|179996.1|180127|179997|180119.7|179989.7|8
1723770420000|2024-08-16 01:07:00|180125.5|179995.5|180121.4|179991.4|180127|179997|180117.1|179987.1|13
1723770430000|2024-08-16 01:07:10|180125.9|179995.9|180126.1|179996.1|180126.5|179996.5|180125.9|179995.9|3
1723770440000|2024-08-16 01:07:20|180122.5|179992.5|180117.1|179987.1|180122.5|179992.5|180117.1|179987.1|9
1723770450000|2024-08-16 01:07:30|180116.6|179986.6|180117.7|179987.7|180125|179995|180116.5|179986.5|17
1723770460000|2024-08-16 01:07:40|180116.8|179986.8|180120.5|179990.5|180120.5|179990.5|180115.4|179985.4|20
1723770470000|2024-08-16 01:07:50|180125.4|179995.4|180121.4|179991.4|180126.3|179996.3|180118|179988|14
1723770480000|2024-08-16 01:08:00|180122.1|179992.1|180106.1|179976.1|180123.1|179993.1|180106.1|179976.1|7
1723770490000|2024-08-16 01:08:10|180105.8|179975.8|180105.8|179975.8|180105.8|179975.8|180105.8|179975.8|1
1723770500000|2024-08-16 01:08:20|180105.7|179975.7|180105.7|179975.7|180105.7|179975.7|180105.7|179975.7|1
1723770510000|2024-08-16 01:08:30|180105.8|179975.8|180105.8|179975.8|180105.8|179975.8|180105.8|179975.8|1
1723770520000|2024-08-16 01:08:40|180104.6|179974.6|180104.1|179974.1|180104.6|179974.6|180104.1|179974.1|2
1723770540000|2024-08-16 01:09:00|180105.6|179975.6|180105.6|179975.6|180105.6|179975.6|180105.6|179975.6|1
1723770560000|2024-08-16 01:09:20|180103.8|179973.8|180093.6|179963.6|180103.8|179973.8|180090.1|179960.1|7
1723770570000|2024-08-16 01:09:30|180092.6|179962.6|180088.7|179958.7|180092.6|179962.6|180088.7|179958.7|2
1723770580000|2024-08-16 01:09:40|180088.1|179958.1|180088.1|179958.1|180088.1|179958.1|180088.1|179958.1|1
1723770600000|2024-08-16 01:10:00|180088.2|179958.2|180092.2|179962.2|180092.2|179962.2|180088.2|179958.2|2
1723770610000|2024-08-16 01:10:10|180091.5|179961.5|180091.5|179961.5|180091.5|179961.5|180091.5|179961.5|1
1723770620000|2024-08-16 01:10:20|180092|179962|180096.6|179966.6|180096.6|179966.6|180092|179962|3
1723770630000|2024-08-16 01:10:30|180097.5|179967.5|180097.5|179967.5|180097.5|179967.5|180097.5|179967.5|1
1723770650000|2024-08-16 01:10:50|180096.1|179966.1|180090.9|179960.9|180096.1|179966.1|180090.9|179960.9|2
1723770660000|2024-08-16 01:11:00|180089.8|179959.8|180085.5|179955.5|180089.8|179959.8|180085.5|179955.5|4
1723770670000|2024-08-16 01:11:10|180084.2|179954.2|180060.2|179930.2|180085.5|179955.5|180060.2|179930.2|4
1723770680000|2024-08-16 01:11:20|180059.4|179929.4|180059.4|179929.4|180059.4|179929.4|180059.4|179929.4|1
1723770690000|2024-08-16 01:11:30|180060.4|179930.4|180061.3|179931.3|180061.3|179931.3|180060.4|179930.4|2
1723770700000|2024-08-16 01:11:40|180064.8|179934.8|180070|179940|180070|179940|180064.8|179934.8|3
1723770710000|2024-08-16 01:11:50|180068.5|179938.5|180067.2|179937.2|180068.5|179938.5|180067.2|179937.2|2
1723770740000|2024-08-16 01:12:20|180066.8|179936.8|180064.9|179934.9|180066.8|179936.8|180064.9|179934.9|3
1723770760000|2024-08-16 01:12:40|180063.4|179933.4|180064.2|179934.2|180064.2|179934.2|180063.4|179933.4|2
1723770770000|2024-08-16 01:12:50|180061.8|179931.8|180060.3|179930.3|180061.8|179931.8|180060.3|179930.3|2
1723770780000|2024-08-16 01:13:00|180061.2|179931.2|180061.2|179931.2|180061.2|179931.2|180061.2|179931.2|1
1723770790000|2024-08-16 01:13:10|180062|179932|180062|179932|180062|179932|180062|179932|1
1723770800000|2024-08-16 01:13:20|180063|179933|180066|179936|180066|179936|180062|179932|4
1723770820000|2024-08-16 01:13:40|180070.2|179940.2|180067.6|179937.6|180070.2|179940.2|180067.6|179937.6|2
1723770840000|2024-08-16 01:14:00|180066.3|179936.3|180065|179935|180066.3|179936.3|180065|179935|2
1723770850000|2024-08-16 01:14:10|180066.3|179936.3|180068.5|179938.5|180068.5|179938.5|180066.3|179936.3|2
1723770870000|2024-08-16 01:14:30|180066.4|179936.4|180066.4|179936.4|180066.4|179936.4|180066.4|179936.4|1
1723770880000|2024-08-16 01:14:40|180067.5|179937.5|180067.5|179937.5|180067.5|179937.5|180067.5|179937.5|1
1723770890000|2024-08-16 01:14:50|180068.5|179938.5|180068.5|179938.5|180068.5|179938.5|180068.5|179938.5|1
1723770900000|2024-08-16 01:15:00|180071.1|179941.1|180070|179940|180071.1|179941.1|180067.5|179937.5|5
1723770910000|2024-08-16 01:15:10|180073.3|179943.3|180070|179940|180073.3|179943.3|180070|179940|4
1723770920000|2024-08-16 01:15:20|180073.3|179943.3|180070|179940|180073.3|179943.3|180070|179940|4
1723770930000|2024-08-16 01:15:30|180068.6|179938.6|180066.8|179936.8|180068.6|179938.6|180066.8|179936.8|3
1723770950000|2024-08-16 01:15:50|180063|179933|180067.7|179937.7|180067.7|179937.7|180063|179933|2
1723770960000|2024-08-16 01:16:00|180069.7|179939.7|180067.7|179937.7|180069.7|179939.7|180067.7|179937.7|2
1723770980000|2024-08-16 01:16:20|180068.7|179938.7|180068.7|179938.7|180068.7|179938.7|180068.7|179938.7|1
1723770990000|2024-08-16 01:16:30|180070.5|179940.5|180070.5|179940.5|180070.5|179940.5|180070.5|179940.5|1
1723771000000|2024-08-16 01:16:40|180073.8|179943.8|180067.1|179937.1|180073.8|179943.8|180067.1|179937.1|4
1723771030000|2024-08-16 01:17:10|180068.9|179938.9|180063.2|179933.2|180068.9|179938.9|180063.2|179933.2|2
1723771050000|2024-08-16 01:17:30|180067.9|179937.9|180067.9|179937.9|180069.8|179939.8|180067.9|179937.9|3
1723771070000|2024-08-16 01:17:50|180068.7|179938.7|180067.7|179937.7|180069.3|179939.3|180067.7|179937.7|3
1723771080000|2024-08-16 01:18:00|180068.1|179938.1|180068.1|179938.1|180068.1|179938.1|180068.1|179938.1|1
1723771090000|2024-08-16 01:18:10|180070.5|179940.5|180069.6|179939.6|180070.5|179940.5|180066.7|179936.7|3
1723771100000|2024-08-16 01:18:20|180067|179937|180067|179937|180067|179937|180067|179937|1
1723771110000|2024-08-16 01:18:30|180069.6|179939.6|180066.5|179936.5|180070.7|179940.7|180066.5|179936.5|4
1723771120000|2024-08-16 01:18:40|180069.1|179939.1|180069.1|179939.1|180069.1|179939.1|180069.1|179939.1|1
1723771150000|2024-08-16 01:19:10|180069.8|179939.8|180069.8|179939.8|180069.8|179939.8|180069.8|179939.8|1
1723771170000|2024-08-16 01:19:30|180068.3|179938.3|180066.6|179936.6|180068.3|179938.3|180066.6|179936.6|3
1723771200000|2024-08-16 01:20:00|180068.3|179938.3|180068.3|179938.3|180068.3|179938.3|180068.3|179938.3|1
1723771220000|2024-08-16 01:20:20|180062.5|179932.5|180062.5|179932.5|180062.5|179932.5|180062.5|179932.5|1
1723771230000|2024-08-16 01:20:30|180066.7|179936.7|180066.7|179936.7|180066.7|179936.7|180066.7|179936.7|1
1723771240000|2024-08-16 01:20:40|180064|179934|180064|179934|180064|179934|180064|179934|1
1723771250000|2024-08-16 01:20:50|180066.7|179936.7|180066.7|179936.7|180066.7|179936.7|180066.7|179936.7|1
1723771260000|2024-08-16 01:21:00|180068.3|179938.3|180068.3|179938.3|180068.3|179938.3|180068.3|179938.3|1
1723771280000|2024-08-16 01:21:20|180066.2|179936.2|180066.2|179936.2|180066.2|179936.2|180066.2|179936.2|1
1723771300000|2024-08-16 01:21:40|180063|179933|180058.6|179928.6|180063|179933|180058.6|179928.6|2
1723771310000|2024-08-16 01:21:50|180060.2|179930.2|180058.6|179928.6|180060.2|179930.2|180058.6|179928.6|2
1723771320000|2024-08-16 01:22:00|180057.7|179927.7|180057.7|179927.7|180057.7|179927.7|180057.7|179927.7|1
1723771340000|2024-08-16 01:22:20|180061.6|179931.6|180061.6|179931.6|180061.6|179931.6|180061.6|179931.6|1
1723771360000|2024-08-16 01:22:40|180062|179932|180056.6|179926.6|180062.8|179932.8|180056.6|179926.6|4
1723771370000|2024-08-16 01:22:50|180057.4|179927.4|180056.4|179926.4|180059.3|179929.3|180056.4|179926.4|4
1723771380000|2024-08-16 01:23:00|180057.4|179927.4|180061.8|179931.8|180061.8|179931.8|180057.4|179927.4|3
1723771390000|2024-08-16 01:23:10|180062.9|179932.9|180062.9|179932.9|180062.9|179932.9|180062.9|179932.9|1
1723771420000|2024-08-16 01:23:40|180056.9|179926.9|180062.3|179932.3|180063.7|179933.7|180056.9|179926.9|3
1723771440000|2024-08-16 01:24:00|180060.6|179930.6|179955.1|179825.1|180060.6|179930.6|179949.1|179819.1|7
1723771450000|2024-08-16 01:24:10|179953.7|179823.7|179953.4|179823.4|179953.7|179823.7|179953.4|179823.4|2
1723771460000|2024-08-16 01:24:20|179953.7|179823.7|179953.7|179823.7|179953.7|179823.7|179953.7|179823.7|1
1723771470000|2024-08-16 01:24:30|179954.7|179824.7|179957|179827|179957|179827|179953.1|179823.1|7
1723771480000|2024-08-16 01:24:40|179957.7|179827.7|179957.7|179827.7|179958.4|179828.4|179957.7|179827.7|3
1723771490000|2024-08-16 01:24:50|179956.8|179826.8|179962.2|179832.2|179962.9|179832.9|179928.3|179798.3|27
1723771500000|2024-08-16 01:25:00|179958.6|179828.6|179954.3|179824.3|179969.9|179839.9|179950.3|179820.3|31
1723771510000|2024-08-16 01:25:10|179950.7|179820.7|179948.2|179818.2|179953.4|179823.4|179947.1|179817.1|21
1723771520000|2024-08-16 01:25:20|179948.5|179818.5|179946.4|179816.4|179952.2|179822.2|179946.4|179816.4|20
1723771530000|2024-08-16 01:25:30|179948|179818|179950.2|179820.2|179951|179821|179946|179816|22
1723771540000|2024-08-16 01:25:40|179948.1|179818.1|179949.3|179819.3|179951.1|179821.1|179945.3|179815.3|22
1723771550000|2024-08-16 01:25:50|179949.8|179819.8|179949|179819|179949.8|179819.8|179947.9|179817.9|17
1723771560000|2024-08-16 01:26:00|179949.5|179819.5|179948.1|179818.1|179949.7|179819.7|179948|179818|10
1723771570000|2024-08-16 01:26:10|179949.2|179819.2|179945.2|179815.2|179950.3|179820.3|179944.6|179814.6|20
1723771580000|2024-08-16 01:26:20|179946.4|179816.4|179947.6|179817.6|179949.4|179819.4|179946.4|179816.4|5
1723771590000|2024-08-16 01:26:30|179946.3|179816.3|179949.3|179819.3|179949.3|179819.3|179946.3|179816.3|6
1723771600000|2024-08-16 01:26:40|179949|179819|179949.3|179819.3|179949.4|179819.4|179949|179819|3
1723771610000|2024-08-16 01:26:50|179948.9|179818.9|179949|179819|179949.1|179819.1|179948.8|179818.8|4
1723771620000|2024-08-16 01:27:00|179949.1|179819.1|179948.2|179818.2|179949.1|179819.1|179948|179818|4
1723771630000|2024-08-16 01:27:10|179944.1|179814.1|179946.7|179816.7|179946.7|179816.7|179944|179814|3
1723771640000|2024-08-16 01:27:20|179945.9|179815.9|179945.6|179815.6|179946.7|179816.7|179943.6|179813.6|9
1723771650000|2024-08-16 01:27:30|179944.1|179814.1|179950.1|179820.1|179951.9|179821.9|179944.1|179814.1|15
1723771660000|2024-08-16 01:27:40|179949.7|179819.7|179949.8|179819.8|179952|179822|179949|179819|7
1723771670000|2024-08-16 01:27:50|179949|179819|179949.4|179819.4|179951.2|179821.2|179948.4|179818.4|17
1723771680000|2024-08-16 01:28:00|179947.7|179817.7|179939.2|179809.2|179948.2|179818.2|179939.2|179809.2|10
1723771690000|2024-08-16 01:28:10|179940.4|179810.4|179940.4|179810.4|179940.4|179810.4|179939.2|179809.2|13
1723771700000|2024-08-16 01:28:20|179939.2|179809.2|179972.2|179842.2|179972.2|179842.2|179939.2|179809.2|8
1723771710000|2024-08-16 01:28:30|179972.1|179842.1|179972.1|179842.1|179972.1|179842.1|179972.1|179842.1|1
1723771720000|2024-08-16 01:28:40|179971|179841|179975.9|179845.9|179975.9|179845.9|179968.7|179838.7|9
1723771730000|2024-08-16 01:28:50|179971.2|179841.2|179971.4|179841.4|179971.5|179841.5|179969.6|179839.6|14
1723771740000|2024-08-16 01:29:00|179971.3|179841.3|179969.6|179839.6|179974.7|179844.7|179969.6|179839.6|6
1723771750000|2024-08-16 01:29:10|179976|179846|179975.3|179845.3|179976|179846|179969.7|179839.7|6
1723771760000|2024-08-16 01:29:20|179975.6|179845.6|179975.5|179845.5|179975.6|179845.6|179969.7|179839.7|4
1723771770000|2024-08-16 01:29:30|179971.6|179841.6|179970.2|179840.2|179975.1|179845.1|179969.7|179839.7|10
1723771780000|2024-08-16 01:29:40|179969.3|179839.3|179975.1|179845.1|179975.3|179845.3|179969.3|179839.3|14
1723771790000|2024-08-16 01:29:50|179973.4|179843.4|179970|179840|179975.1|179845.1|179970|179840|11
1723771800000|2024-08-16 01:30:00|179974.4|179844.4|179965.6|179835.6|179974.4|179844.4|179965.6|179835.6|8
1723771810000|2024-08-16 01:30:10|179966.4|179836.4|179973.4|179843.4|179973.5|179843.5|179966.3|179836.3|11
1723771820000|2024-08-16 01:30:20|179969.9|179839.9|179970.8|179840.8|179971.9|179841.9|179965.3|179835.3|17
1723771830000|2024-08-16 01:30:30|179967.4|179837.4|179966.7|179836.7|179971.6|179841.6|179962.1|179832.1|16
1723771840000|2024-08-16 01:30:40|179969.2|179839.2|179969.2|179839.2|179969.2|179839.2|179966.7|179836.7|9
1723771850000|2024-08-16 01:30:50|179966.7|179836.7|179967.3|179837.3|179972.9|179842.9|179966.7|179836.7|16
1723771860000|2024-08-16 01:31:00|179969.8|179839.8|179973.9|179843.9|179973.9|179843.9|179967.3|179837.3|19
1723771870000|2024-08-16 01:31:10|179968|179838|179970.7|179840.7|179974.4|179844.4|179964.5|179834.5|21
1723771880000|2024-08-16 01:31:20|179968.2|179838.2|179969|179839|179970.7|179840.7|179966.5|179836.5|9
1723771890000|2024-08-16 01:31:30|179966.5|179836.5|179973.9|179843.9|179973.9|179843.9|179966.5|179836.5|14
1723771900000|2024-08-16 01:31:40|179976.2|179846.2|179973.3|179843.3|179983.2|179853.2|179969.8|179839.8|11
1723771910000|2024-08-16 01:31:50|179979.1|179849.1|179973.9|179843.9|179980|179850|179971.5|179841.5|20
1723771920000|2024-08-16 01:32:00|179979.5|179849.5|179973.6|179843.6|179979.5|179849.5|179970.3|179840.3|20
1723771930000|2024-08-16 01:32:10|179976.7|179846.7|180075.1|179945.1|180102.3|179972.3|179971.2|179841.2|25
1723771940000|2024-08-16 01:32:20|180078.9|179948.9|180088.6|179958.6|180088.6|179958.6|180078.9|179948.9|3
1723771950000|2024-08-16 01:32:30|180086.6|179956.6|180087|179957|180090|179960|180086.6|179956.6|5
1723771960000|2024-08-16 01:32:40|180083.4|179953.4|180068.7|179938.7|180083.4|179953.4|180055.9|179925.9|7
1723771970000|2024-08-16 01:32:50|180058.7|179928.7|180047.6|179917.6|180065.7|179935.7|180047.6|179917.6|24
1723771980000|2024-08-16 01:33:00|180050.7|179920.7|180052.1|179922.1|180052.4|179922.4|180047.6|179917.6|20
1723771990000|2024-08-16 01:33:10|180051.7|179921.7|180050.2|179920.2|180052.4|179922.4|180049.3|179919.3|22
1723772000000|2024-08-16 01:33:20|180050|179920|180049.8|179919.8|180054.7|179924.7|180049.8|179919.8|13
1723772010000|2024-08-16 01:33:30|180050.1|179920.1|180050.3|179920.3|180052.4|179922.4|180048.7|179918.7|19
1723772020000|2024-08-16 01:33:40|180049.6|179919.6|180050.8|179920.8|180050.8|179920.8|180049.3|179919.3|16
1723772030000|2024-08-16 01:33:50|180050|179920|180049.3|179919.3|180053.5|179923.5|180049.3|179919.3|17
1723772040000|2024-08-16 01:34:00|180050.9|179920.9|180050.7|179920.7|180051.2|179921.2|180049.7|179919.7|17
1723772050000|2024-08-16 01:34:10|180049.7|179919.7|180048.3|179918.3|180051.3|179921.3|180047|179917|12
1723772060000|2024-08-16 01:34:20|180047.1|179917.1|180047.5|179917.5|180048.4|179918.4|180046|179916|14
1723772070000|2024-08-16 01:34:30|180048.2|179918.2|180048.2|179918.2|180048.8|179918.8|180047.5|179917.5|19
1723772080000|2024-08-16 01:34:40|180047.5|179917.5|180050.1|179920.1|180051.1|179921.1|180047.4|179917.4|18
1723772090000|2024-08-16 01:34:50|180051.1|179921.1|180049.5|179919.5|180051.1|179921.1|180049.5|179919.5|12
1723772100000|2024-08-16 01:35:00|180050.5|179920.5|180051.1|179921.1|180051.6|179921.6|180049.8|179919.8|19
1723772110000|2024-08-16 01:35:10|180045.6|179915.6|180044.3|179914.3|180046.6|179916.6|180043.6|179913.6|21
1723772120000|2024-08-16 01:35:20|180044.5|179914.5|180043.9|179913.9|180044.6|179914.6|180043.8|179913.8|19
1723772130000|2024-08-16 01:35:30|180043.6|179913.6|180046.2|179916.2|180048.5|179918.5|180043.5|179913.5|27
1723772140000|2024-08-16 01:35:40|180045.7|179915.7|180050.8|179920.8|180054.8|179924.8|180045.7|179915.7|20
1723772150000|2024-08-16 01:35:50|180051|179921|180050.8|179920.8|180051.7|179921.7|180050.6|179920.6|15
1723772160000|2024-08-16 01:36:00|180050.2|179920.2|180045.1|179915.1|180051.5|179921.5|180044.6|179914.6|30
1723772170000|2024-08-16 01:36:10|180045.3|179915.3|180044.8|179914.8|180045.8|179915.8|180044.4|179914.4|30
1723772180000|2024-08-16 01:36:20|180045.2|179915.2|180043.1|179913.1|180046.8|179916.8|180042.9|179912.9|24
1723772190000|2024-08-16 01:36:30|180042.6|179912.6|180038|179908|180048.9|179918.9|180037.9|179907.9|28
1723772200000|2024-08-16 01:36:40|180038.3|179908.3|180043.8|179913.8|180045.6|179915.6|180036.1|179906.1|27
1723772210000|2024-08-16 01:36:50|180043.6|179913.6|180037.9|179907.9|180043.6|179913.6|180037.6|179907.6|24
1723772220000|2024-08-16 01:37:00|180040.1|179910.1|180041.7|179911.7|180043.8|179913.8|180036.4|179906.4|25
1723772230000|2024-08-16 01:37:10|180035.5|179905.5|180039|179909|180042.6|179912.6|180035.5|179905.5|20
1723772240000|2024-08-16 01:37:20|180038.9|179908.9|180044.4|179914.4|180044.4|179914.4|180036.5|179906.5|23
1723772250000|2024-08-16 01:37:30|180044.2|179914.2|180040.1|179910.1|180046.6|179916.6|180035.7|179905.7|26
1723772260000|2024-08-16 01:37:40|180045.5|179915.5|180041|179911|180046.1|179916.1|180040.5|179910.5|23
1723772270000|2024-08-16 01:37:50|180041.2|179911.2|180010.6|179880.6|180041.4|179911.4|180009.2|179879.2|19
1723772280000|2024-08-16 01:38:00|180014|179884|180010|179880|180014|179884|180010|179880|9
1723772290000|2024-08-16 01:38:10|180010.1|179880.1|180009.9|179879.9|180010.1|179880.1|180009.9|179879.9|3
1723772300000|2024-08-16 01:38:20|180009.8|179879.8|180009.8|179879.8|180009.8|179879.8|180009.8|179879.8|1
1723772310000|2024-08-16 01:38:30|180008.3|179878.3|180010.8|179880.8|180016.8|179886.8|180000.6|179870.6|13
1723772320000|2024-08-16 01:38:40|180009.2|179879.2|180010.3|179880.3|180010.4|179880.4|180008.8|179878.8|12
1723772330000|2024-08-16 01:38:50|180008.6|179878.6|180008.1|179878.1|180010.3|179880.3|180007.9|179877.9|11
1723772340000|2024-08-16 01:39:00|180009.8|179879.8|180012.8|179882.8|180015|179885|180009.1|179879.1|7
1723772350000|2024-08-16 01:39:10|180015|179885|180013.3|179883.3|180015.3|179885.3|180013.1|179883.1|5
1723772360000|2024-08-16 01:39:20|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|1
1723772370000|2024-08-16 01:39:30|180009.5|179879.5|180009.4|179879.4|180009.5|179879.5|180009.4|179879.4|2
1723772380000|2024-08-16 01:39:40|180010.8|179880.8|180010.1|179880.1|180015.2|179885.2|180010.1|179880.1|6
1723772390000|2024-08-16 01:39:50|180011.3|179881.3|180016.3|179886.3|180016.3|179886.3|180010.2|179880.2|4
1723772400000|2024-08-16 01:40:00|180011.8|179881.8|180010.1|179880.1|180015.4|179885.4|180010.1|179880.1|12
1723772410000|2024-08-16 01:40:10|180009.3|179879.3|180009.3|179879.3|180009.3|179879.3|180009.3|179879.3|1
1723772420000|2024-08-16 01:40:20|180010.1|179880.1|180013.1|179883.1|180021.2|179891.2|180007.1|179877.1|27
1723772430000|2024-08-16 01:40:30|180014.9|179884.9|180014.1|179884.1|180019.7|179889.7|180014.1|179884.1|12
1723772440000|2024-08-16 01:40:40|180015.3|179885.3|180010|179880|180017.9|179887.9|180010|179880|14
1723772460000|2024-08-16 01:41:00|180009.9|179879.9|180009.9|179879.9|180009.9|179879.9|180009.9|179879.9|1
1723772470000|2024-08-16 01:41:10|180017.6|179887.6|180017.6|179887.6|180017.6|179887.6|180017.6|179887.6|1
1723772480000|2024-08-16 01:41:20|180015.3|179885.3|180015.3|179885.3|180015.3|179885.3|180015.3|179885.3|1
1723772490000|2024-08-16 01:41:30|180014.9|179884.9|180009.9|179879.9|180016.2|179886.2|180009.9|179879.9|4
1723772500000|2024-08-16 01:41:40|180009.4|179879.4|180009.4|179879.4|180009.4|179879.4|180009.4|179879.4|1
1723772510000|2024-08-16 01:41:50|180008.7|179878.7|180008.7|179878.7|180008.7|179878.7|180008.7|179878.7|1
1723772520000|2024-08-16 01:42:00|180009|179879|180009|179879|180009|179879|180009|179879|1
1723772530000|2024-08-16 01:42:10|180012.4|179882.4|180013.2|179883.2|180013.2|179883.2|180012.4|179882.4|2
1723772540000|2024-08-16 01:42:20|180017.1|179887.1|180018.8|179888.8|180018.8|179888.8|180017.1|179887.1|2
1723772550000|2024-08-16 01:42:30|180010.3|179880.3|180010.1|179880.1|180010.3|179880.3|180010.1|179880.1|2
1723772560000|2024-08-16 01:42:40|180010.2|179880.2|180010.2|179880.2|180010.2|179880.2|180010.2|179880.2|1
1723772570000|2024-08-16 01:42:50|180010|179880|180010|179880|180010|179880|180010|179880|1
1723772580000|2024-08-16 01:43:00|180005.1|179875.1|180002.7|179872.7|180005.1|179875.1|180002.7|179872.7|2
1723772590000|2024-08-16 01:43:10|180000.4|179870.4|179999.9|179869.9|180000.4|179870.4|179999.9|179869.9|2
1723772600000|2024-08-16 01:43:20|180000.7|179870.7|180000.7|179870.7|180000.7|179870.7|180000.7|179870.7|1
1723772610000|2024-08-16 01:43:30|180000.4|179870.4|180002.1|179872.1|180002.1|179872.1|180000.4|179870.4|2
1723772630000|2024-08-16 01:43:50|180003.5|179873.5|180003.5|179873.5|180003.5|179873.5|180003.5|179873.5|1
1723772640000|2024-08-16 01:44:00|180004.8|179874.8|180005.2|179875.2|180010.8|179880.8|180003.5|179873.5|5
1723772650000|2024-08-16 01:44:10|180006.6|179876.6|180011.8|179881.8|180012.4|179882.4|180006.4|179876.4|16
1723772660000|2024-08-16 01:44:20|180009.3|179879.3|180009.6|179879.6|180013|179883|180004.4|179874.4|24
1723772670000|2024-08-16 01:44:30|180007.1|179877.1|180006.4|179876.4|180014|179884|180004.7|179874.7|10
1723772680000|2024-08-16 01:44:40|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|180005.5|179875.5|1
1723772700000|2024-08-16 01:45:00|180002.4|179872.4|180002.4|179872.4|180002.4|179872.4|180002.4|179872.4|1
1723772710000|2024-08-16 01:45:10|180000.3|179870.3|180000.3|179870.3|180000.3|179870.3|180000.3|179870.3|1
1723772730000|2024-08-16 01:45:30|180000.9|179870.9|180004.6|179874.6|180004.6|179874.6|180000.9|179870.9|2
1723772750000|2024-08-16 01:45:50|180004|179874|180002.9|179872.9|180004|179874|180002.9|179872.9|2
1723772770000|2024-08-16 01:46:10|180003.2|179873.2|180003.2|179873.2|180003.2|179873.2|180003.2|179873.2|1
1723772780000|2024-08-16 01:46:20|180002.9|179872.9|180002.9|179872.9|180002.9|179872.9|180002.9|179872.9|1
1723772790000|2024-08-16 01:46:30|180006|179876|180007.7|179877.7|180007.7|179877.7|180006|179876|2
1723772800000|2024-08-16 01:46:40|180014.1|179884.1|180010.7|179880.7|180014.9|179884.9|180007|179877|10
1723772810000|2024-08-16 01:46:50|180014.3|179884.3|180005|179875|180014.3|179884.3|180001.2|179871.2|18
1723772820000|2024-08-16 01:47:00|180009.3|179879.3|180005.9|179875.9|180009.7|179879.7|180001.8|179871.8|24
1723772830000|2024-08-16 01:47:10|180009|179879|180009.8|179879.8|180014.9|179884.9|179993.5|179863.5|24
1723772840000|2024-08-16 01:47:20|180003.1|179873.1|180006.3|179876.3|180010.2|179880.2|180002.6|179872.6|24
1723772850000|2024-08-16 01:47:30|180005.7|179875.7|180003.8|179873.8|180006.4|179876.4|179996.3|179866.3|24
1723772860000|2024-08-16 01:47:40|180005|179875|180009.2|179879.2|180012.4|179882.4|180000.2|179870.2|29
1723772870000|2024-08-16 01:47:50|180005.8|179875.8|180007.5|179877.5|180010.3|179880.3|180001.4|179871.4|26
1723772880000|2024-08-16 01:48:00|180007.8|179877.8|180008.4|179878.4|180008.7|179878.7|180002.1|179872.1|21
1723772890000|2024-08-16 01:48:10|180008|179878|180002.8|179872.8|180009.3|179879.3|180002.2|179872.2|18
1723772900000|2024-08-16 01:48:20|180005.3|179875.3|180007.4|179877.4|180007.6|179877.6|180003.1|179873.1|16
1723772910000|2024-08-16 01:48:30|180003.3|179873.3|180003.3|179873.3|180009.3|179879.3|180003.3|179873.3|11
1723772920000|2024-08-16 01:48:40|180005.8|179875.8|180007.9|179877.9|180012.4|179882.4|180005.8|179875.8|10
1723772930000|2024-08-16 01:48:50|180007.8|179877.8|180012.3|179882.3|180012.3|179882.3|180006|179876|9
1723772940000|2024-08-16 01:49:00|180012|179882|180008.7|179878.7|180012.1|179882.1|180008.7|179878.7|5
1723772950000|2024-08-16 01:49:10|180008.2|179878.2|180008.1|179878.1|180009.8|179879.8|180005.4|179875.4|6
1723772960000|2024-08-16 01:49:20|180008.3|179878.3|180012.7|179882.7|180013.2|179883.2|180008.3|179878.3|6
1723772970000|2024-08-16 01:49:30|180012.5|179882.5|180010.1|179880.1|180012.5|179882.5|180004.7|179874.7|8
1723772980000|2024-08-16 01:49:40|180010.3|179880.3|180010.5|179880.5|180012.2|179882.2|180010.3|179880.3|4
1723772990000|2024-08-16 01:49:50|180010.3|179880.3|180011.6|179881.6|180012.2|179882.2|180007.1|179877.1|5
1723773000000|2024-08-16 01:50:00|180012.5|179882.5|180013.5|179883.5|180014.3|179884.3|180012.5|179882.5|5
1723773010000|2024-08-16 01:50:10|180012.6|179882.6|180013.3|179883.3|180013.3|179883.3|180011.8|179881.8|7
1723773020000|2024-08-16 01:50:20|180012.7|179882.7|180009.5|179879.5|180013.5|179883.5|180009.5|179879.5|5
1723773030000|2024-08-16 01:50:30|180008.7|179878.7|180011.2|179881.2|180014|179884|180008.2|179878.2|9
1723773040000|2024-08-16 01:50:40|180011.6|179881.6|180011.6|179881.6|180013.6|179883.6|180011.6|179881.6|3
1723773050000|2024-08-16 01:50:50|180010.4|179880.4|180008.1|179878.1|180011.9|179881.9|180008.1|179878.1|7
1723773060000|2024-08-16 01:51:00|180009.7|179879.7|180008.2|179878.2|180009.7|179879.7|180007.4|179877.4|3
1723773070000|2024-08-16 01:51:10|180008.4|179878.4|180007.2|179877.2|180010|179880|180007.2|179877.2|4
1723773080000|2024-08-16 01:51:20|180006.4|179876.4|180006.1|179876.1|180010.1|179880.1|180005.6|179875.6|12
1723773090000|2024-08-16 01:51:30|180007.4|179877.4|180005.3|179875.3|180010.1|179880.1|179999.5|179869.5|19
1723773100000|2024-08-16 01:51:40|180006.5|179876.5|180006.7|179876.7|180010.8|179880.8|180005.4|179875.4|12
1723773110000|2024-08-16 01:51:50|180003.3|179873.3|180005.4|179875.4|180008.9|179878.9|180003.3|179873.3|8
1723773120000|2024-08-16 01:52:00|180009.1|179879.1|180006.4|179876.4|180009.4|179879.4|179995.3|179865.3|13
1723773130000|2024-08-16 01:52:10|180007.7|179877.7|180010.1|179880.1|180010.1|179880.1|179992.3|179862.3|17
1723773140000|2024-08-16 01:52:20|179996.2|179866.2|180005.4|179875.4|180009.7|179879.7|179992.9|179862.9|14
1723773150000|2024-08-16 01:52:30|180004.5|179874.5|180000.7|179870.7|180006.7|179876.7|179996.8|179866.8|15
1723773160000|2024-08-16 01:52:40|179998.7|179868.7|180001.3|179871.3|180006.7|179876.7|179998.7|179868.7|8
1723773170000|2024-08-16 01:52:50|180002.8|179872.8|180005|179875|180006.4|179876.4|180000.4|179870.4|10
1723773180000|2024-08-16 01:53:00|180001.2|179871.2|180010.2|179880.2|180010.2|179880.2|179998.4|179868.4|15
1723773190000|2024-08-16 01:53:10|180004.1|179874.1|180004.3|179874.3|180006|179876|179997.3|179867.3|15
1723773200000|2024-08-16 01:53:20|180004.9|179874.9|180006.5|179876.5|180007.2|179877.2|179999.5|179869.5|8
1723773210000|2024-08-16 01:53:30|180004|179874|180004|179874|180009.9|179879.9|179997.3|179867.3|11
1723773220000|2024-08-16 01:53:40|180005|179875|180005.7|179875.7|180007.9|179877.9|180000.1|179870.1|12
1723773230000|2024-08-16 01:53:50|180008.2|179878.2|179995.1|179865.1|180008.2|179878.2|179993.1|179863.1|11
1723773240000|2024-08-16 01:54:00|180000.7|179870.7|180001.5|179871.5|180006.6|179876.6|179994.1|179864.1|11
1723773250000|2024-08-16 01:54:10|179993.2|179863.2|180001.9|179871.9|180005.6|179875.6|179993.2|179863.2|4
1723773260000|2024-08-16 01:54:20|180001.6|179871.6|180001.3|179871.3|180006.5|179876.5|179991.1|179861.1|12
1723773270000|2024-08-16 01:54:30|180005.5|179875.5|179999.7|179869.7|180006.3|179876.3|179999.7|179869.7|4
1723773280000|2024-08-16 01:54:40|180002.2|179872.2|180000.4|179870.4|180005.7|179875.7|180000.4|179870.4|12
1723773290000|2024-08-16 01:54:50|180001|179871|180005.2|179875.2|180005.2|179875.2|179994.6|179864.6|10
1723773300000|2024-08-16 01:55:00|180005.4|179875.4|180004.6|179874.6|180008.5|179878.5|179991.2|179861.2|20
1723773310000|2024-08-16 01:55:10|180002.1|179872.1|180000.4|179870.4|180004.7|179874.7|179991.1|179861.1|21
1723773320000|2024-08-16 01:55:20|180001.7|179871.7|179995.9|179865.9|180002.8|179872.8|179995.7|179865.7|14
1723773330000|2024-08-16 01:55:30|180004.1|179874.1|180002.2|179872.2|180006.9|179876.9|179992.7|179862.7|18
1723773340000|2024-08-16 01:55:40|180002.8|179872.8|179999.6|179869.6|180003.7|179873.7|179999.1|179869.1|6
1723773350000|2024-08-16 01:55:50|179996.3|179866.3|179996.4|179866.4|179996.5|179866.5|179996.3|179866.3|3
1723773360000|2024-08-16 01:56:00|179995.5|179865.5|179994.9|179864.9|179995.5|179865.5|179994.9|179864.9|2
1723773370000|2024-08-16 01:56:10|179994.1|179864.1|179991.9|179861.9|179994.1|179864.1|179991.9|179861.9|2
1723773380000|2024-08-16 01:56:20|179992.7|179862.7|179992.9|179862.9|179992.9|179862.9|179992.7|179862.7|2
1723773390000|2024-08-16 01:56:30|179988.1|179858.1|179992|179862|179992|179862|179986.8|179856.8|3
1723773400000|2024-08-16 01:56:40|179987.7|179857.7|179986.1|179856.1|179987.7|179857.7|179982.1|179852.1|5
1723773410000|2024-08-16 01:56:50|179986.9|179856.9|179986.9|179856.9|179986.9|179856.9|179986.9|179856.9|1
1723773420000|2024-08-16 01:57:00|179985.3|179855.3|179988.2|179858.2|179988.2|179858.2|179985.3|179855.3|3
1723773430000|2024-08-16 01:57:10|179981.1|179851.1|179981|179851|179981.1|179851.1|179981|179851|2
1723773440000|2024-08-16 01:57:20|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|1
1723773450000|2024-08-16 01:57:30|179978.8|179848.8|179987.7|179857.7|179987.7|179857.7|179978.8|179848.8|3
1723773460000|2024-08-16 01:57:40|179988|179858|179988|179858|179988|179858|179988|179858|1
1723773470000|2024-08-16 01:57:50|179987.5|179857.5|179987.5|179857.5|179987.5|179857.5|179987.5|179857.5|1
1723773490000|2024-08-16 01:58:10|179979.8|179849.8|179982|179852|179982|179852|179979.8|179849.8|2
1723773500000|2024-08-16 01:58:20|179978.9|179848.9|179978.9|179848.9|179978.9|179848.9|179978.9|179848.9|1
1723773510000|2024-08-16 01:58:30|179978.4|179848.4|179989.5|179859.5|179989.5|179859.5|179970.7|179840.7|5
1723773530000|2024-08-16 01:58:50|179990.1|179860.1|179990.1|179860.1|179990.1|179860.1|179990.1|179860.1|1
1723773540000|2024-08-16 01:59:00|179989.7|179859.7|179989.7|179859.7|179989.7|179859.7|179989.7|179859.7|1
1723773550000|2024-08-16 01:59:10|179983.2|179853.2|179983.2|179853.2|179983.2|179853.2|179983.2|179853.2|1
1723773560000|2024-08-16 01:59:20|179981.2|179851.2|179973.4|179843.4|179981.2|179851.2|179973.4|179843.4|2
1723773570000|2024-08-16 01:59:30|179986.7|179856.7|179990.4|179860.4|179990.4|179860.4|179986.3|179856.3|3
1723773580000|2024-08-16 01:59:40|179993.5|179863.5|179990.4|179860.4|179993.5|179863.5|179990.4|179860.4|2
1723773590000|2024-08-16 01:59:50|179982.7|179852.7|179988.3|179858.3|179988.3|179858.3|179982.7|179852.7|2
1723773600000|2024-08-16 02:00:00|179993.3|179863.3|179991.9|179861.9|179993.3|179863.3|179991.9|179861.9|2
1723773610000|2024-08-16 02:00:10|179992|179862|179992|179862|179992|179862|179992|179862|1
1723773620000|2024-08-16 02:00:20|179987.1|179857.1|179985.8|179855.8|179987.1|179857.1|179985.8|179855.8|2
1723773630000|2024-08-16 02:00:30|179976.4|179846.4|179987|179857|179987|179857|179976.4|179846.4|2
1723773650000|2024-08-16 02:00:50|179985.9|179855.9|179990.6|179860.6|179990.6|179860.6|179985.9|179855.9|2
1723773670000|2024-08-16 02:01:10|179981.9|179851.9|179976.4|179846.4|179981.9|179851.9|179974.7|179844.7|3
1723773680000|2024-08-16 02:01:20|179974.7|179844.7|179976.5|179846.5|179976.5|179846.5|179974.7|179844.7|2
1723773690000|2024-08-16 02:01:30|179984.1|179854.1|179992.1|179862.1|179992.1|179862.1|179984.1|179854.1|2
1723773700000|2024-08-16 02:01:40|179991.5|179861.5|179991.5|179861.5|179991.5|179861.5|179991.5|179861.5|1
1723773720000|2024-08-16 02:02:00|179994.6|179864.6|179997|179867|180004.5|179874.5|179994.6|179864.6|7
1723773730000|2024-08-16 02:02:10|179995.7|179865.7|179995.7|179865.7|179995.7|179865.7|179995.7|179865.7|1
1723773740000|2024-08-16 02:02:20|179994.3|179864.3|179995.6|179865.6|179995.6|179865.6|179994.3|179864.3|2
1723773750000|2024-08-16 02:02:30|180001.8|179871.8|180001.8|179871.8|180001.8|179871.8|180001.8|179871.8|1
1723773760000|2024-08-16 02:02:40|179983.4|179853.4|179983.4|179853.4|179983.4|179853.4|179983.4|179853.4|1
1723773770000|2024-08-16 02:02:50|179981.7|179851.7|179981.7|179851.7|179981.7|179851.7|179981.7|179851.7|1
1723773780000|2024-08-16 02:03:00|180000.2|179870.2|179991.9|179861.9|180000.2|179870.2|179990.1|179860.1|5
1723773790000|2024-08-16 02:03:10|179997.3|179867.3|179997.3|179867.3|179997.3|179867.3|179997.3|179867.3|1
1723773800000|2024-08-16 02:03:20|180001.8|179871.8|179997.6|179867.6|180001.8|179871.8|179997.6|179867.6|5
1723773810000|2024-08-16 02:03:30|179997.8|179867.8|179982.8|179852.8|179997.8|179867.8|179982.8|179852.8|4
1723773830000|2024-08-16 02:03:50|179985.8|179855.8|179985.8|179855.8|179985.8|179855.8|179985.8|179855.8|1
1723773840000|2024-08-16 02:04:00|179985.5|179855.5|179997.3|179867.3|179997.3|179867.3|179985.5|179855.5|4
1723773850000|2024-08-16 02:04:10|179990.5|179860.5|179990.4|179860.4|179990.5|179860.5|179990.2|179860.2|4
1723773860000|2024-08-16 02:04:20|179999.4|179869.4|179996.8|179866.8|180001.9|179871.9|179992|179862|10
1723773870000|2024-08-16 02:04:30|179996.9|179866.9|179983.7|179853.7|179996.9|179866.9|179983.7|179853.7|2
1723773880000|2024-08-16 02:04:40|179982.9|179852.9|179982.9|179852.9|179982.9|179852.9|179982.9|179852.9|1
1723773890000|2024-08-16 02:04:50|180000.4|179870.4|179999.1|179869.1|180000.4|179870.4|179999.1|179869.1|2
1723773900000|2024-08-16 02:05:00|179999|179869|179994.7|179864.7|179999|179869|179994.7|179864.7|3
1723773910000|2024-08-16 02:05:10|179989.2|179859.2|179989.3|179859.3|179989.3|179859.3|179989.2|179859.2|2
1723773920000|2024-08-16 02:05:20|179990.1|179860.1|179987.7|179857.7|179990.3|179860.3|179987.7|179857.7|4
1723773930000|2024-08-16 02:05:30|179985.6|179855.6|179982.6|179852.6|179985.6|179855.6|179982.6|179852.6|2
1723773950000|2024-08-16 02:05:50|179995.6|179865.6|179994.6|179864.6|179995.6|179865.6|179994.6|179864.6|2
1723773960000|2024-08-16 02:06:00|179998.8|179868.8|179999.2|179869.2|179999.2|179869.2|179998.8|179868.8|2
1723773970000|2024-08-16 02:06:10|179989.3|179859.3|179989.1|179859.1|179989.3|179859.3|179989|179859|4
1723773980000|2024-08-16 02:06:20|179983.6|179853.6|179984.3|179854.3|179986.6|179856.6|179983.6|179853.6|3
1723773990000|2024-08-16 02:06:30|179981.5|179851.5|179981.5|179851.5|179981.5|179851.5|179981.5|179851.5|1
1723774000000|2024-08-16 02:06:40|179985.8|179855.8|179988.8|179858.8|179988.8|179858.8|179973|179843|3
1723774010000|2024-08-16 02:06:50|179988.7|179858.7|179988.7|179858.7|179988.7|179858.7|179988.7|179858.7|1
1723774020000|2024-08-16 02:07:00|179988.8|179858.8|179988.8|179858.8|179988.8|179858.8|179988.8|179858.8|1
1723774030000|2024-08-16 02:07:10|179981.4|179851.4|179972.2|179842.2|179981.4|179851.4|179972.2|179842.2|2
1723774050000|2024-08-16 02:07:30|179971.8|179841.8|179972.6|179842.6|179972.6|179842.6|179971.8|179841.8|2
1723774060000|2024-08-16 02:07:40|179988.5|179858.5|179988.5|179858.5|179988.5|179858.5|179988.5|179858.5|1
1723774070000|2024-08-16 02:07:50|179988.4|179858.4|179988.9|179858.9|179988.9|179858.9|179986.3|179856.3|4
1723774080000|2024-08-16 02:08:00|179987.9|179857.9|179988|179858|179988|179858|179987.9|179857.9|2
1723774090000|2024-08-16 02:08:10|179979.5|179849.5|179979.5|179849.5|179979.5|179849.5|179979.5|179849.5|1
1723774100000|2024-08-16 02:08:20|179980.9|179850.9|179979.5|179849.5|179980.9|179850.9|179968|179838|4
1723774110000|2024-08-16 02:08:30|179983.4|179853.4|179987.1|179857.1|179987.1|179857.1|179983.4|179853.4|6
1723774120000|2024-08-16 02:08:40|179986.1|179856.1|179985.8|179855.8|179986.1|179856.1|179985.8|179855.8|2
1723774130000|2024-08-16 02:08:50|179985.5|179855.5|179986.6|179856.6|179986.6|179856.6|179984.2|179854.2|6
1723774140000|2024-08-16 02:09:00|179986.7|179856.7|179979.8|179849.8|179986.7|179856.7|179979.8|179849.8|2
1723774150000|2024-08-16 02:09:10|179968.4|179838.4|179969.6|179839.6|179969.6|179839.6|179968.4|179838.4|2
1723774160000|2024-08-16 02:09:20|179966.3|179836.3|179976.9|179846.9|179977.9|179847.9|179965.6|179835.6|8
1723774170000|2024-08-16 02:09:30|179981.6|179851.6|179981.6|179851.6|179981.6|179851.6|179979.3|179849.3|5
1723774180000|2024-08-16 02:09:40|179979.3|179849.3|179981.7|179851.7|179981.7|179851.7|179979.3|179849.3|2
1723774190000|2024-08-16 02:09:50|179982.9|179852.9|179982.9|179852.9|179982.9|179852.9|179982.9|179852.9|1
1723774200000|2024-08-16 02:10:00|179984|179854|179978.2|179848.2|179984|179854|179978.2|179848.2|3
1723774210000|2024-08-16 02:10:10|179979.6|179849.6|179981|179851|179981|179851|179979.6|179849.6|2
1723774220000|2024-08-16 02:10:20|179985.9|179855.9|179978.7|179848.7|179985.9|179855.9|179978.7|179848.7|2
1723774230000|2024-08-16 02:10:30|179977.3|179847.3|179984.8|179854.8|179984.8|179854.8|179977.3|179847.3|2
1723774240000|2024-08-16 02:10:40|179986.1|179856.1|179986.1|179856.1|179986.1|179856.1|179986.1|179856.1|1
1723774250000|2024-08-16 02:10:50|179981.2|179851.2|179981.2|179851.2|179981.2|179851.2|179981.2|179851.2|1
1723774260000|2024-08-16 02:11:00|179982.5|179852.5|179982.5|179852.5|179982.5|179852.5|179982.5|179852.5|1
1723774270000|2024-08-16 02:11:10|179970|179840|179970|179840|179970|179840|179970|179840|1
1723774280000|2024-08-16 02:11:20|179980.7|179850.7|179980.9|179850.9|179980.9|179850.9|179979.3|179849.3|3
1723774290000|2024-08-16 02:11:30|179979.5|179849.5|179985.3|179855.3|179985.3|179855.3|179979.5|179849.5|2
1723774310000|2024-08-16 02:11:50|179979.6|179849.6|179979.6|179849.6|179979.6|179849.6|179979.6|179849.6|1
1723774330000|2024-08-16 02:12:10|179968.2|179838.2|179978|179848|179978|179848|179968.2|179838.2|2
1723774350000|2024-08-16 02:12:30|179984.2|179854.2|179984.2|179854.2|179984.2|179854.2|179984.2|179854.2|1
1723774360000|2024-08-16 02:12:40|179979.6|179849.6|179979.6|179849.6|179979.6|179849.6|179979.6|179849.6|1
1723774370000|2024-08-16 02:12:50|179981.2|179851.2|179981.2|179851.2|179981.2|179851.2|179981.2|179851.2|1
1723774380000|2024-08-16 02:13:00|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|1
1723774390000|2024-08-16 02:13:10|179978.3|179848.3|179978.3|179848.3|179978.3|179848.3|179978.3|179848.3|1
1723774410000|2024-08-16 02:13:30|179976.9|179846.9|179983.3|179853.3|179983.3|179853.3|179976.9|179846.9|2
1723774420000|2024-08-16 02:13:40|179978.4|179848.4|179978.4|179848.4|179978.4|179848.4|179978.4|179848.4|1
1723774440000|2024-08-16 02:14:00|179983|179853|179983|179853|179983|179853|179983|179853|1
1723774450000|2024-08-16 02:14:10|179976.5|179846.5|179976.5|179846.5|179976.5|179846.5|179976.5|179846.5|1
1723774470000|2024-08-16 02:14:30|179978.4|179848.4|179978.4|179848.4|179978.4|179848.4|179978.4|179848.4|1
1723774500000|2024-08-16 02:15:00|179983.3|179853.3|179983.3|179853.3|179983.3|179853.3|179983.3|179853.3|1
1723774510000|2024-08-16 02:15:10|179976.9|179846.9|179976.9|179846.9|179976.9|179846.9|179976.9|179846.9|1
1723774530000|2024-08-16 02:15:30|179966.4|179836.4|179978.4|179848.4|179978.4|179848.4|179966.4|179836.4|2
1723774540000|2024-08-16 02:15:40|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|179979.8|179849.8|1
1723774550000|2024-08-16 02:15:50|179984.3|179854.3|179984.3|179854.3|179984.3|179854.3|179984.3|179854.3|1
1723774560000|2024-08-16 02:16:00|179983|179853|179983|179853|179983|179853|179983|179853|1
1723774570000|2024-08-16 02:16:10|179976.5|179846.5|179976.5|179846.5|179976.5|179846.5|179976.5|179846.5|1
1723774580000|2024-08-16 02:16:20|179978.1|179848.1|179968.8|179838.8|179978.1|179848.1|179966.4|179836.4|4
1723774590000|2024-08-16 02:16:30|179980|179850|179980|179850|179980|179850|179980|179850|1
1723774610000|2024-08-16 02:16:50|179984.5|179854.5|179984.5|179854.5|179984.5|179854.5|179984.5|179854.5|1
1723774620000|2024-08-16 02:17:00|179983.4|179853.4|179983.4|179853.4|179983.4|179853.4|179983.4|179853.4|1
1723774630000|2024-08-16 02:17:10|179977|179847|179977|179847|179977|179847|179977|179847|1
1723774640000|2024-08-16 02:17:20|179966.7|179836.7|179966.7|179836.7|179966.7|179836.7|179964.4|179834.4|3
1723774650000|2024-08-16 02:17:30|179978.6|179848.6|179978.6|179848.6|179978.6|179848.6|179978.6|179848.6|1
1723774660000|2024-08-16 02:17:40|179983.4|179853.4|179983.4|179853.4|179983.4|179853.4|179983.4|179853.4|1
1723774670000|2024-08-16 02:17:50|179982.6|179852.6|179982.6|179852.6|179982.6|179852.6|179982.6|179852.6|1
1723774690000|2024-08-16 02:18:10|179976|179846|179965|179835|179976|179846|179965|179835|2
1723774710000|2024-08-16 02:18:30|179962.4|179832.4|179975.8|179845.8|179975.8|179845.8|179962.4|179832.4|2
1723774720000|2024-08-16 02:18:40|179981|179851|179981|179851|179981|179851|179981|179851|1
1723774750000|2024-08-16 02:19:10|179973.8|179843.8|179962.4|179832.4|179973.8|179843.8|179962.4|179832.4|2
1723774760000|2024-08-16 02:19:20|179961.6|179831.6|179961.6|179831.6|179961.6|179831.6|179961.6|179831.6|1
1723774770000|2024-08-16 02:19:30|179961|179831|179980.2|179850.2|179980.2|179850.2|179961|179831|3
1723774800000|2024-08-16 02:20:00|179981.5|179851.5|179977.6|179847.6|179982.3|179852.3|179977.6|179847.6|3
1723774810000|2024-08-16 02:20:10|179965.2|179835.2|179965.2|179835.2|179965.2|179835.2|179965.2|179835.2|1
1723774830000|2024-08-16 02:20:30|179975.8|179845.8|179982.4|179852.4|179982.4|179852.4|179975.8|179845.8|2
1723774860000|2024-08-16 02:21:00|179977.6|179847.6|179977.6|179847.6|179977.6|179847.6|179977.6|179847.6|1
1723774870000|2024-08-16 02:21:10|179965.2|179835.2|179967.8|179837.8|179967.8|179837.8|179965.2|179835.2|2
1723774880000|2024-08-16 02:21:20|179969.8|179839.8|179979.1|179849.1|179979.1|179849.1|179969.8|179839.8|2
1723774890000|2024-08-16 02:21:30|179984.9|179854.9|179984.9|179854.9|179984.9|179854.9|179984.9|179854.9|1
1723774910000|2024-08-16 02:21:50|179986.2|179856.2|179982.3|179852.3|179986.2|179856.2|179982.3|179852.3|2
1723774920000|2024-08-16 02:22:00|179983.7|179853.7|179982.1|179852.1|179983.7|179853.7|179982.1|179852.1|2
1723774930000|2024-08-16 02:22:10|179983.5|179853.5|179983.5|179853.5|179983.5|179853.5|179983.5|179853.5|1
1723774940000|2024-08-16 02:22:20|179971.5|179841.5|179982|179852|179982|179852|179971.5|179841.5|2
1723774950000|2024-08-16 02:22:30|179988.3|179858.3|179988.3|179858.3|179988.3|179858.3|179988.3|179858.3|1
1723774960000|2024-08-16 02:22:40|179987|179857|179987|179857|179987|179857|179987|179857|1
1723774970000|2024-08-16 02:22:50|179981.7|179851.7|179981.7|179851.7|179981.7|179851.7|179981.7|179851.7|1
1723774990000|2024-08-16 02:23:10|179968.8|179838.8|179979.7|179849.7|179979.7|179849.7|179968.8|179838.8|2
1723775010000|2024-08-16 02:23:30|179986.7|179856.7|179986.7|179856.7|179986.7|179856.7|179986.7|179856.7|1
1723775020000|2024-08-16 02:23:40|179987.8|179857.8|179983.2|179853.2|179987.8|179857.8|179983.2|179853.2|2
1723775050000|2024-08-16 02:24:10|179981.4|179851.4|179981.4|179851.4|179981.4|179851.4|179968.3|179838.3|3
1723775070000|2024-08-16 02:24:30|179968.3|179838.3|179980.9|179850.9|179980.9|179850.9|179968.3|179838.3|2
1723775080000|2024-08-16 02:24:40|179987.9|179857.9|179981.9|179851.9|179987.9|179857.9|179981.9|179851.9|3
1723775100000|2024-08-16 02:25:00|179986.9|179856.9|179986.9|179856.9|179986.9|179856.9|179986.9|179856.9|1
1723775110000|2024-08-16 02:25:10|179980|179850|179980|179850|179980|179850|179980|179850|1
1723775130000|2024-08-16 02:25:30|179981.9|179851.9|179981.9|179851.9|179981.9|179851.9|179981.9|179851.9|1
1723775160000|2024-08-16 02:26:00|179986.7|179856.7|179985.7|179855.7|179986.7|179856.7|179985.7|179855.7|2
1723775170000|2024-08-16 02:26:10|179978.4|179848.4|179978.4|179848.4|179978.4|179848.4|179978.4|179848.4|1
1723775190000|2024-08-16 02:26:30|179969.1|179839.1|179981.9|179851.9|179981.9|179851.9|179969.1|179839.1|2
1723775200000|2024-08-16 02:26:40|179986.8|179856.8|179985.9|179855.9|179986.8|179856.8|179985.7|179855.7|3
1723775210000|2024-08-16 02:26:50|179984.7|179854.7|179984.7|179854.7|179984.7|179854.7|179984.7|179854.7|1
1723775230000|2024-08-16 02:27:10|179979.1|179849.1|179979.1|179849.1|179979.1|179849.1|179979.1|179849.1|1
1723775240000|2024-08-16 02:27:20|179967.4|179837.4|179967.4|179837.4|179967.4|179837.4|179967.4|179837.4|1
1723775250000|2024-08-16 02:27:30|179977.5|179847.5|179983.7|179853.7|179983.7|179853.7|179977.5|179847.5|2
1723775270000|2024-08-16 02:27:50|179984.8|179854.8|179984.8|179854.8|179984.8|179854.8|179984.8|179854.8|1
1723775290000|2024-08-16 02:28:10|179969.6|179839.6|179969.6|179839.6|179969.6|179839.6|179969.6|179839.6|1
1723775310000|2024-08-16 02:28:30|179978.9|179848.9|179978.9|179848.9|179978.9|179848.9|179978.9|179848.9|1
1723775340000|2024-08-16 02:29:00|179969.6|179839.6|179969.6|179839.6|179969.6|179839.6|179969.6|179839.6|1
1723775360000|2024-08-16 02:29:20|179984.7|179854.7|179992.5|179862.5|179992.5|179862.5|179982.6|179852.6|17
1723775370000|2024-08-16 02:29:30|179989.4|179859.4|179992.6|179862.6|179993.6|179863.6|179989.4|179859.4|13
1723775380000|2024-08-16 02:29:40|179989.5|179859.5|179993.8|179863.8|179993.9|179863.9|179989.5|179859.5|12
1723775390000|2024-08-16 02:29:50|179990.7|179860.7|179984.5|179854.5|179993.9|179863.9|179980.4|179850.4|14
1723775400000|2024-08-16 02:30:00|179982.7|179852.7|179980.6|179850.6|179984.3|179854.3|179979.2|179849.2|9
1723775420000|2024-08-16 02:30:20|179984.8|179854.8|179984.8|179854.8|179984.8|179854.8|179984.8|179854.8|1
1723775430000|2024-08-16 02:30:30|179978.9|179848.9|179984.8|179854.8|179984.8|179854.8|179978.9|179848.9|2
1723775450000|2024-08-16 02:30:50|179980.6|179850.6|179979.2|179849.2|179980.6|179850.6|179979.2|179849.2|2
1723775470000|2024-08-16 02:31:10|179967.5|179837.5|179977.2|179847.2|179977.2|179847.2|179967.5|179837.5|2
1723775490000|2024-08-16 02:31:30|179983.5|179853.5|179983.5|179853.5|179983.5|179853.5|179983.5|179853.5|1
1723775500000|2024-08-16 02:31:40|179979.2|179849.2|179979.2|179849.2|179979.2|179849.2|179979.2|179849.2|1
1723775530000|2024-08-16 02:32:10|179967.5|179837.5|179982.9|179852.9|179982.9|179852.9|179967.5|179837.5|4
1723775550000|2024-08-16 02:32:30|179984.4|179854.4|179984.4|179854.4|179984.4|179854.4|179984.4|179854.4|1
1723775560000|2024-08-16 02:32:40|179979.7|179849.7|179979.7|179849.7|179979.7|179849.7|179979.7|179849.7|1
1723775580000|2024-08-16 02:33:00|179984|179854|179984|179854|179984|179854|179984|179854|1
1723775590000|2024-08-16 02:33:10|179977.8|179847.8|179977.8|179847.8|179977.8|179847.8|179977.8|179847.8|1
1723775600000|2024-08-16 02:33:20|179979.2|179849.2|179979.2|179849.2|179979.2|179849.2|179979.2|179849.2|1
1723775610000|2024-08-16 02:33:30|179987.3|179857.3|179984|179854|179987.3|179857.3|179984|179854|2
1723775640000|2024-08-16 02:34:00|179988.5|179858.5|179988.5|179858.5|179988.5|179858.5|179988.5|179858.5|1
1723775650000|2024-08-16 02:34:10|179980.8|179850.8|179980.8|179850.8|179980.8|179850.8|179980.8|179850.8|1
1723775660000|2024-08-16 02:34:20|179982.2|179852.2|179982.2|179852.2|179982.2|179852.2|179982.2|179852.2|1
1723775670000|2024-08-16 02:34:30|179972.4|179842.4|179985.4|179855.4|179985.4|179855.4|179972.4|179842.4|2
1723775690000|2024-08-16 02:34:50|179983.8|179853.8|179988.5|179858.5|179988.5|179858.5|179983.8|179853.8|2
1723775700000|2024-08-16 02:35:00|179987.3|179857.3|179978.6|179848.6|179987.3|179857.3|179978.6|179848.6|3
1723775710000|2024-08-16 02:35:10|179977.8|179847.8|179977.8|179847.8|179977.8|179847.8|179977.8|179847.8|1
1723775720000|2024-08-16 02:35:20|179965.5|179835.5|179963.2|179833.2|179965.5|179835.5|179963.2|179833.2|2
1723775730000|2024-08-16 02:35:30|179965.6|179835.6|179980.9|179850.9|179980.9|179850.9|179965.6|179835.6|2
1723775740000|2024-08-16 02:35:40|179979.5|179849.5|179979.5|179849.5|179979.5|179849.5|179979.5|179849.5|1
1723775750000|2024-08-16 02:35:50|179980.9|179850.9|179985.5|179855.5|179985.5|179855.5|179980.9|179850.9|2
1723775760000|2024-08-16 02:36:00|179984.4|179854.4|179984.7|179854.7|179984.7|179854.7|179984.4|179854.4|2
1723775770000|2024-08-16 02:36:10|179975.8|179845.8|179975.8|179845.8|179975.8|179845.8|179975.8|179845.8|1
1723775780000|2024-08-16 02:36:20|179964.1|179834.1|179986.2|179856.2|179988.5|179858.5|179964.1|179834.1|9
1723775790000|2024-08-16 02:36:30|179982.9|179852.9|179987.5|179857.5|179989.7|179859.7|179982.8|179852.8|15
1723775800000|2024-08-16 02:36:40|179986.5|179856.5|179990.4|179860.4|179990.4|179860.4|179986.5|179856.5|12
1723775810000|2024-08-16 02:36:50|179990.8|179860.8|179987.8|179857.8|179992.3|179862.3|179987.8|179857.8|10
1723775820000|2024-08-16 02:37:00|179990.1|179860.1|179979.5|179849.5|179991.6|179861.6|179979.5|179849.5|12
1723775830000|2024-08-16 02:37:10|179982.5|179852.5|179983.8|179853.8|179985.2|179855.2|179980.8|179850.8|10
1723775840000|2024-08-16 02:37:20|179985.1|179855.1|179983.6|179853.6|179985.1|179855.1|179980.6|179850.6|14
1723775850000|2024-08-16 02:37:30|179980.6|179850.6|179988.7|179858.7|179992.1|179862.1|179980.6|179850.6|13
1723775860000|2024-08-16 02:37:40|179986.5|179856.5|179990.1|179860.1|179990.1|179860.1|179986.5|179856.5|8
1723775870000|2024-08-16 02:37:50|179987.8|179857.8|179988.2|179858.2|179990.1|179860.1|179985.8|179855.8|15
1723775880000|2024-08-16 02:38:00|179985.9|179855.9|179976.8|179846.8|179988.5|179858.5|179976.8|179846.8|9
1723775890000|2024-08-16 02:38:10|179979.8|179849.8|179978.2|179848.2|179979.8|179849.8|179976.8|179846.8|5
1723775900000|2024-08-16 02:38:20|179981.2|179851.2|179990.7|179860.7|179990.7|179860.7|179978.2|179848.2|12
1723775910000|2024-08-16 02:38:30|179988.5|179858.5|179989.6|179859.6|179990.7|179860.7|179987.3|179857.3|15
1723775920000|2024-08-16 02:38:40|179987.3|179857.3|179990.5|179860.5|179991.6|179861.6|179987.3|179857.3|13
1723775930000|2024-08-16 02:38:50|179988.3|179858.3|179978.7|179848.7|179990.5|179860.5|179978.7|179848.7|7
1723775940000|2024-08-16 02:39:00|179981.7|179851.7|179980.1|179850.1|179983.1|179853.1|179980.1|179850.1|3
1723775950000|2024-08-16 02:39:10|179983.1|179853.1|179983.1|179853.1|179983.1|179853.1|179980.1|179850.1|11
1723775960000|2024-08-16 02:39:20|179980.1|179850.1|179988.3|179858.3|179990.5|179860.5|179980.1|179850.1|6
1723775970000|2024-08-16 02:39:30|179989.4|179859.4|179989.3|179859.3|179991.5|179861.5|179989.3|179859.3|4
1723775990000|2024-08-16 02:39:50|179988.3|179858.3|179988.5|179858.5|179988.5|179858.5|179980.1|179850.1|7
1723776000000|2024-08-16 02:40:00|179990.7|179860.7|179995|179865|179995.1|179865.1|179988.5|179858.5|11
1723776010000|2024-08-16 02:40:10|179996|179866|179989.5|179859.5|179996|179866|179989.5|179859.5|15
1723776020000|2024-08-16 02:40:20|179972.4|179842.4|179983.8|179853.8|179988.5|179858.5|179970.7|179840.7|8
1723776030000|2024-08-16 02:40:30|179988.5|179858.5|179991.8|179861.8|179991.8|179861.8|179988.5|179858.5|13
1723776040000|2024-08-16 02:40:40|179989.6|179859.6|179992.8|179862.8|179992.8|179862.8|179989.6|179859.6|11
1723776050000|2024-08-16 02:40:50|179990.6|179860.6|179981.5|179851.5|179992.8|179862.8|179981.5|179851.5|12
1723776060000|2024-08-16 02:41:00|179984.5|179854.5|179984.5|179854.5|179984.5|179854.5|179981.5|179851.5|15
1723776070000|2024-08-16 02:41:10|179981.5|179851.5|179983|179853|179986|179856|179981.5|179851.5|14
1723776080000|2024-08-16 02:41:20|179984.4|179854.4|179989.3|179859.3|179991.5|179861.5|179981.4|179851.4|15
1723776090000|2024-08-16 02:41:30|179991.5|179861.5|179989.3|179859.3|179992.5|179862.5|179989.3|179859.3|14
1723776100000|2024-08-16 02:41:40|179992.5|179862.5|179990.3|179860.3|179992.5|179862.5|179990.3|179860.3|18
1723776110000|2024-08-16 02:41:50|179990.4|179860.4|179981.4|179851.4|179992.6|179862.6|179981.4|179851.4|12
1723776120000|2024-08-16 02:42:00|179971.9|179841.9|179981.4|179851.4|179981.4|179851.4|179971.9|179841.9|8
1723776130000|2024-08-16 02:42:10|179971.9|179841.9|179985.2|179855.2|179985.2|179855.2|179971.9|179841.9|4
1723776150000|2024-08-16 02:42:30|179988.6|179858.6|179988.6|179858.6|179988.6|179858.6|179983.9|179853.9|3
1723776160000|2024-08-16 02:42:40|179983.9|179853.9|179988.3|179858.3|179989.6|179859.6|179983.7|179853.7|15
1723776170000|2024-08-16 02:42:50|179987.2|179857.2|179987.2|179857.2|179987.2|179857.2|179986.1|179856.1|3
1723776180000|2024-08-16 02:43:00|179979.2|179849.2|179983.6|179853.6|179983.7|179853.7|179977.7|179847.7|7
1723776190000|2024-08-16 02:43:10|179987.2|179857.2|179982.4|179852.4|179987.2|179857.2|179982.4|179852.4|6
1723776200000|2024-08-16 02:43:20|179983.5|179853.5|179989.5|179859.5|179989.5|179859.5|179982.4|179852.4|13
1723776210000|2024-08-16 02:43:30|179987.2|179857.2|179983.7|179853.7|179989.5|179859.5|179982.4|179852.4|11
1723776220000|2024-08-16 02:43:40|179988.3|179858.3|179970.9|179840.9|179988.3|179858.3|179970.9|179840.9|17
1723776230000|2024-08-16 02:43:50|179980.6|179850.6|179980.6|179850.6|179980.6|179850.6|179969.2|179839.2|13
1723776240000|2024-08-16 02:44:00|179970.9|179840.9|179974.4|179844.4|179980.6|179850.6|179970.9|179840.9|13
1723776270000|2024-08-16 02:44:30|179966.5|179836.5|179966.5|179836.5|179966.5|179836.5|179966.5|179836.5|1
1723776290000|2024-08-16 02:44:50|179969|179839|179976.6|179846.6|179976.6|179846.6|179969|179839|2
1723776320000|2024-08-16 02:45:20|179972.3|179842.3|179972.3|179842.3|179972.3|179842.3|179972.3|179842.3|1
1723776330000|2024-08-16 02:45:30|179969|179839|179968.8|179838.8|179974.9|179844.9|179967.3|179837.3|18
1723776350000|2024-08-16 02:45:50|179975.1|179845.1|179975.1|179845.1|179975.1|179845.1|179975.1|179845.1|1
1723776380000|2024-08-16 02:46:20|179975.6|179845.6|179984.3|179854.3|179984.9|179854.9|179975.6|179845.6|8
1723776390000|2024-08-16 02:46:30|179984.9|179854.9|179984.9|179854.9|179985.8|179855.8|179982.5|179852.5|15
1723776400000|2024-08-16 02:46:40|179985.8|179855.8|179985.1|179855.1|179985.9|179855.9|179981|179851|18
1723776410000|2024-08-16 02:46:50|179985.9|179855.9|179975.5|179845.5|179985.9|179855.9|179970.4|179840.4|17
1723776420000|2024-08-16 02:47:00|179974.7|179844.7|179971.1|179841.1|179976.2|179846.2|179970.1|179840.1|21
1723776430000|2024-08-16 02:47:10|179975.2|179845.2|179983.4|179853.4|179984.6|179854.6|179975.2|179845.2|21
1723776440000|2024-08-16 02:47:20|179977|179847|179983.7|179853.7|179984.3|179854.3|179976.8|179846.8|18
1723776450000|2024-08-16 02:47:30|179983.5|179853.5|179980.6|179850.6|179985|179855|179977.1|179847.1|11
1723776460000|2024-08-16 02:47:40|179980|179850|179979.9|179849.9|179983.7|179853.7|179976.9|179846.9|9
1723776470000|2024-08-16 02:47:50|179976.8|179846.8|179979.3|179849.3|179983.3|179853.3|179976.6|179846.6|11
1723776480000|2024-08-16 02:48:00|179983.7|179853.7|179979.6|179849.6|179983.7|179853.7|179976.5|179846.5|6
1723776490000|2024-08-16 02:48:10|179976.5|179846.5|179983.1|179853.1|179983.1|179853.1|179976.5|179846.5|6
1723776500000|2024-08-16 02:48:20|179979.9|179849.9|179983.4|179853.4|179984.4|179854.4|179979.9|179849.9|7
1723776510000|2024-08-16 02:48:30|179980|179850|179983.8|179853.8|179984.6|179854.6|179976.6|179846.6|16
1723776520000|2024-08-16 02:48:40|179984.6|179854.6|179983.4|179853.4|179984.6|179854.6|179979.9|179849.9|7
1723776530000|2024-08-16 02:48:50|179984.3|179854.3|179983.6|179853.6|179984.5|179854.5|179983.4|179853.4|7
1723776540000|2024-08-16 02:49:00|179984.5|179854.5|179984.8|179854.8|179985.7|179855.7|179978.2|179848.2|12
1723776550000|2024-08-16 02:49:10|179985.6|179855.6|179984.6|179854.6|179985.6|179855.6|179984.6|179854.6|5
1723776560000|2024-08-16 02:49:20|179985.5|179855.5|179984.7|179854.7|179985.5|179855.5|179977.9|179847.9|6
1723776570000|2024-08-16 02:49:30|179982.4|179852.4|179981.4|179851.4|179985.6|179855.6|179978.3|179848.3|10
1723776580000|2024-08-16 02:49:40|179984.8|179854.8|179984.7|179854.7|179984.8|179854.8|179977.8|179847.8|9
1723776590000|2024-08-16 02:49:50|179985.6|179855.6|179986|179856|179986|179856|179984.7|179854.7|8
1723776600000|2024-08-16 02:50:00|179985.2|179855.2|179986.6|179856.6|179986.6|179856.6|179985.2|179855.2|10
1723776610000|2024-08-16 02:50:10|179987.4|179857.4|179977.6|179847.6|179987.4|179857.4|179977.6|179847.6|5
1723776620000|2024-08-16 02:50:20|179973.4|179843.4|179978.7|179848.7|179978.7|179848.7|179973.4|179843.4|11
1723776630000|2024-08-16 02:50:30|179977.6|179847.6|179978.3|179848.3|179979.4|179849.4|179977.6|179847.6|9
1723776640000|2024-08-16 02:50:40|179979.1|179849.1|179988.1|179858.1|179988.1|179858.1|179978|179848|13
1723776650000|2024-08-16 02:50:50|179987.3|179857.3|179988.4|179858.4|179988.5|179858.5|179987.3|179857.3|14
1723776660000|2024-08-16 02:51:00|179987.5|179857.5|179986.6|179856.6|179987.9|179857.9|179979.8|179849.8|13
1723776670000|2024-08-16 02:51:10|179987.5|179857.5|179986.6|179856.6|179987.5|179857.5|179986.6|179856.6|10
1723776680000|2024-08-16 02:51:20|179985.6|179855.6|179986.6|179856.6|179987.5|179857.5|179985.6|179855.6|10
1723776690000|2024-08-16 02:51:30|179987.5|179857.5|179986.9|179856.9|179987.5|179857.5|179982.8|179852.8|13
1723776700000|2024-08-16 02:51:40|179986.1|179856.1|179987.3|179857.3|179987.3|179857.3|179986.1|179856.1|5
1723776710000|2024-08-16 02:51:50|179986.4|179856.4|179987.2|179857.2|179989.4|179859.4|179982.9|179852.9|15
1723776720000|2024-08-16 02:52:00|179988.3|179858.3|179988|179858|179988.8|179858.8|179984.4|179854.4|6
1723776730000|2024-08-16 02:52:10|179987.1|179857.1|179982.4|179852.4|179987.1|179857.1|179982.4|179852.4|5
1723776740000|2024-08-16 02:52:20|179983|179853|179982.9|179852.9|179986.3|179856.3|179982.9|179852.9|3
1723776750000|2024-08-16 02:52:30|179986.2|179856.2|179982.9|179852.9|179987.1|179857.1|179982.9|179852.9|7
1723776760000|2024-08-16 02:52:40|179986.5|179856.5|179982.7|179852.7|179986.5|179856.5|179982.7|179852.7|3
1723776770000|2024-08-16 02:52:50|179979.6|179849.6|179982.7|179852.7|179982.7|179852.7|179979.6|179849.6|6
1723776780000|2024-08-16 02:53:00|179979.6|179849.6|179982.3|179852.3|179986.3|179856.3|179979.2|179849.2|9
1723776790000|2024-08-16 02:53:10|179985.7|179855.7|179985.6|179855.6|179985.7|179855.7|179985.6|179855.6|2
1723776800000|2024-08-16 02:53:20|179982.3|179852.3|179982.3|179852.3|179982.3|179852.3|179979.2|179849.2|7
1723776810000|2024-08-16 02:53:30|179979.2|179849.2|179985.6|179855.6|179985.6|179855.6|179979.2|179849.2|5
1723776820000|2024-08-16 02:53:40|179982.5|179852.5|179985.6|179855.6|179985.6|179855.6|179982.5|179852.5|2
1723776830000|2024-08-16 02:53:50|179982.5|179852.5|179982.3|179852.3|179985.6|179855.6|179982.3|179852.3|7
1723776840000|2024-08-16 02:54:00|179985.6|179855.6|179985.6|179855.6|179985.6|179855.6|179985.6|179855.6|1
1723776850000|2024-08-16 02:54:10|179982.5|179852.5|179985.6|179855.6|179985.6|179855.6|179982.3|179852.3|4
1723776860000|2024-08-16 02:54:20|179982.5|179852.5|179985.6|179855.6|179985.6|179855.6|179982.5|179852.5|2
1723776870000|2024-08-16 02:54:30|179985.3|179855.3|179985.3|179855.3|179985.3|179855.3|179982.2|179852.2|3
1723776880000|2024-08-16 02:54:40|179982.2|179852.2|179977|179847|179985.3|179855.3|179977|179847|7
1723776890000|2024-08-16 02:54:50|179982|179852|179982|179852|179982|179852|179978.8|179848.8|3
1723776900000|2024-08-16 02:55:00|179985.7|179855.7|179984.1|179854.1|179986.6|179856.6|179979.1|179849.1|10
1723776910000|2024-08-16 02:55:10|179978.7|179848.7|179984.1|179854.1|179984.1|179854.1|179977.5|179847.5|7
1723776920000|2024-08-16 02:55:20|179983.4|179853.4|179983.7|179853.7|179985|179855|179983.3|179853.3|7
1723776930000|2024-08-16 02:55:30|179983.8|179853.8|179984.8|179854.8|179984.8|179854.8|179983.8|179853.8|4
1723776940000|2024-08-16 02:55:40|179984.9|179854.9|179984.9|179854.9|179984.9|179854.9|179984.9|179854.9|1
1723776950000|2024-08-16 02:55:50|179984.3|179854.3|179983.2|179853.2|179984.4|179854.4|179983.2|179853.2|4
1723776960000|2024-08-16 02:56:00|179983.5|179853.5|179983.4|179853.4|179983.6|179853.6|179983.4|179853.4|4
1723776970000|2024-08-16 02:56:10|179984.6|179854.6|179985|179855|179985.3|179855.3|179984.6|179854.6|4
1723776980000|2024-08-16 02:56:20|179986.3|179856.3|179986.5|179856.5|179986.5|179856.5|179986.3|179856.3|3
1723776990000|2024-08-16 02:56:30|179986.2|179856.2|179986.1|179856.1|179986.2|179856.2|179986.1|179856.1|2
1723777000000|2024-08-16 02:56:40|180002.6|179872.6|180002|179872|180002.6|179872.6|179995.5|179865.5|7
1723777010000|2024-08-16 02:56:50|180002.1|179872.1|180001.9|179871.9|180002.1|179872.1|180001.9|179871.9|2
1723777020000|2024-08-16 02:57:00|180002.1|179872.1|180002.2|179872.2|180002.3|179872.3|180002.1|179872.1|5
1723777030000|2024-08-16 02:57:10|180002.1|179872.1|179984.3|179854.3|180002.1|179872.1|179984.3|179854.3|3
1723777040000|2024-08-16 02:57:20|179984.2|179854.2|179984.2|179854.2|179984.2|179854.2|179984.2|179854.2|1
1723777050000|2024-08-16 02:57:30|179983.9|179853.9|180001.7|179871.7|180002.1|179872.1|179983.8|179853.8|8
1723777060000|2024-08-16 02:57:40|179994.3|179864.3|179994.2|179864.2|179994.3|179864.3|179994.2|179864.2|2
1723777070000|2024-08-16 02:57:50|180000|179870|180000.1|179870.1|180000.1|179870.1|179993.9|179863.9|4
1723777080000|2024-08-16 02:58:00|179991.8|179861.8|179999.2|179869.2|179999.2|179869.2|179991.8|179861.8|2
1723777090000|2024-08-16 02:58:10|179999|179869|179993.3|179863.3|179999|179869|179984.2|179854.2|5
1723777100000|2024-08-16 02:58:20|179993.6|179863.6|179995.1|179865.1|179999.5|179869.5|179988.5|179858.5|7
1723777110000|2024-08-16 02:58:30|179995.6|179865.6|179995.8|179865.8|179996|179866|179985.3|179855.3|7
1723777130000|2024-08-16 02:58:50|179996.1|179866.1|179996.2|179866.2|179996.3|179866.3|179990.5|179860.5|4
1723777140000|2024-08-16 02:59:00|179996.3|179866.3|179996.3|179866.3|179996.3|179866.3|179996.3|179866.3|1
1723777150000|2024-08-16 02:59:10|179996.4|179866.4|179996.4|179866.4|179996.4|179866.4|179996.4|179866.4|1
1723777170000|2024-08-16 02:59:30|179979.2|179849.2|179979.9|179849.9|179979.9|179849.9|179979.2|179849.2|2
1723777180000|2024-08-16 02:59:40|179980.1|179850.1|179997.5|179867.5|179997.5|179867.5|179979.8|179849.8|4
1723777200000|2024-08-16 03:00:00|179997.4|179867.4|179997.5|179867.5|179997.5|179867.5|179982.4|179852.4|11
1723777210000|2024-08-16 03:00:10|179992|179862|179996.3|179866.3|179997.7|179867.7|179982.8|179852.8|8
1723777220000|2024-08-16 03:00:20|179996.4|179866.4|179996.7|179866.7|179996.7|179866.7|179996.4|179866.4|2
1723777230000|2024-08-16 03:00:30|179997|179867|180001.4|179871.4|180002.7|179872.7|179995.8|179865.8|7
1723777240000|2024-08-16 03:00:40|179995.5|179865.5|180002|179872|180002|179872|179995.5|179865.5|8
1723777250000|2024-08-16 03:00:50|180002.1|179872.1|180002.2|179872.2|180002.2|179872.2|180002.1|179872.1|2
1723777260000|2024-08-16 03:01:00|180002.1|179872.1|180001.5|179871.5|180002.1|179872.1|179994.3|179864.3|6
1723777270000|2024-08-16 03:01:10|180001.4|179871.4|180001.5|179871.5|180001.7|179871.7|180001.4|179871.4|3
1723777280000|2024-08-16 03:01:20|180001.4|179871.4|179999.5|179869.5|180001.7|179871.7|179993.5|179863.5|10
1723777290000|2024-08-16 03:01:30|179999.4|179869.4|179999.5|179869.5|179999.5|179869.5|179999.4|179869.4|2
1723777310000|2024-08-16 03:01:50|179999.6|179869.6|179987.6|179857.6|179999.6|179869.6|179981.4|179851.4|7
1723777320000|2024-08-16 03:02:00|179999|179869|179995.8|179865.8|179999|179869|179981.4|179851.4|23
1723777330000|2024-08-16 03:02:10|179984.9|179854.9|179995.7|179865.7|179996.3|179866.3|179980.7|179850.7|18
1723777340000|2024-08-16 03:02:20|179984.7|179854.7|179996.7|179866.7|179998.5|179868.5|179981.8|179851.8|20
1723777350000|2024-08-16 03:02:30|179997|179867|179997.6|179867.6|179997.6|179867.6|179997|179867|4
1723777360000|2024-08-16 03:02:40|179997.7|179867.7|180004.8|179874.8|180004.8|179874.8|179997.7|179867.7|6
1723777370000|2024-08-16 03:02:50|179998.1|179868.1|179998|179868|179998.1|179868.1|179998|179868|2
1723777380000|2024-08-16 03:03:00|179998.2|179868.2|179998.3|179868.3|180004.3|179874.3|179998.2|179868.2|6
1723777390000|2024-08-16 03:03:10|180004.8|179874.8|180004.9|179874.9|180004.9|179874.9|180004.7|179874.7|3
1723777400000|2024-08-16 03:03:20|180004.8|179874.8|180005.6|179875.6|180005.6|179875.6|179998.5|179868.5|8
1723777410000|2024-08-16 03:03:30|180005.7|179875.7|180005.6|179875.6|180005.8|179875.8|180005.6|179875.6|5
1723777420000|2024-08-16 03:03:40|180005.5|179875.5|180005.5|179875.5|180005.7|179875.7|180005.4|179875.4|7
1723777430000|2024-08-16 03:03:50|180005.2|179875.2|180005.5|179875.5|180005.5|179875.5|180005.2|179875.2|3
1723777440000|2024-08-16 03:04:00|179999.3|179869.3|180005.4|179875.4|180005.5|179875.5|179999.1|179869.1|7
1723777450000|2024-08-16 03:04:10|180000|179870|179999.7|179869.7|180000|179870|179999.7|179869.7|2
1723777460000|2024-08-16 03:04:20|179999.8|179869.8|179999.8|179869.8|180000.3|179870.3|179999.7|179869.7|6
1723777470000|2024-08-16 03:04:30|179999.7|179869.7|179999.3|179869.3|179999.7|179869.7|179987.8|179857.8|7
1723777480000|2024-08-16 03:04:40|179981.4|179851.4|179980.8|179850.8|179981.4|179851.4|179980.8|179850.8|3
1723777490000|2024-08-16 03:04:50|179980.7|179850.7|179998.4|179868.4|179998.4|179868.4|179980.5|179850.5|5
1723777500000|2024-08-16 03:05:00|179998.7|179868.7|179999|179869|179999|179869|179998.7|179868.7|2
1723777510000|2024-08-16 03:05:10|179999.1|179869.1|179998.2|179868.2|180001.2|179871.2|179983.4|179853.4|16
1723777520000|2024-08-16 03:05:20|179998.3|179868.3|179998|179868|179998.3|179868.3|179982.3|179852.3|13
1723777530000|2024-08-16 03:05:30|179997.8|179867.8|179995.6|179865.6|179997.8|179867.8|179981.5|179851.5|15
1723777540000|2024-08-16 03:05:40|179995.7|179865.7|179995.5|179865.5|179996|179866|179984.6|179854.6|14
1723777550000|2024-08-16 03:05:50|179995.9|179865.9|179995.6|179865.6|180001.5|179871.5|179985|179855|11
1723777560000|2024-08-16 03:06:00|180001.8|179871.8|180002.1|179872.1|180002.2|179872.2|180001.8|179871.8|5
1723777570000|2024-08-16 03:06:10|180002.3|179872.3|180002.3|179872.3|180002.6|179872.6|179996.7|179866.7|7
1723777580000|2024-08-16 03:06:20|180002.4|179872.4|180002.5|179872.5|180002.6|179872.6|180002.4|179872.4|3
1723777590000|2024-08-16 03:06:30|180002.6|179872.6|179997.4|179867.4|180003.5|179873.5|179996.9|179866.9|6
1723777600000|2024-08-16 03:06:40|179997.5|179867.5|180004.4|179874.4|180004.4|179874.4|179997.5|179867.5|3
1723777610000|2024-08-16 03:06:50|180004.5|179874.5|179998.6|179868.6|180004.5|179874.5|179998.6|179868.6|3
1723777620000|2024-08-16 03:07:00|179998.7|179868.7|180004.6|179874.6|180004.6|179874.6|179998.7|179868.7|3
1723777630000|2024-08-16 03:07:10|180004.7|179874.7|180004.7|179874.7|180004.7|179874.7|180004.6|179874.6|3
1723777640000|2024-08-16 03:07:20|180004.6|179874.6|180004.5|179874.5|180004.7|179874.7|180004.5|179874.5|4
1723777650000|2024-08-16 03:07:30|180004.4|179874.4|180001.9|179871.9|180004.6|179874.6|179983.1|179853.1|8
1723777660000|2024-08-16 03:07:40|180002.1|179872.1|180002|179872|180002.1|179872.1|180002|179872|2
1723777670000|2024-08-16 03:07:50|179994.9|179864.9|180001.5|179871.5|180001.5|179871.5|179994.2|179864.2|5
1723777680000|2024-08-16 03:08:00|180001.6|179871.6|180001.7|179871.7|180002|179872|179995.8|179865.8|5
1723777690000|2024-08-16 03:08:10|180001.8|179871.8|180001.7|179871.7|180001.8|179871.8|180001.7|179871.7|2
1723777700000|2024-08-16 03:08:20|179994.9|179864.9|180001.8|179871.8|180001.8|179871.8|179994.6|179864.6|5
1723777710000|2024-08-16 03:08:30|180001.7|179871.7|180001.7|179871.7|180001.7|179871.7|180001.7|179871.7|1
1723777720000|2024-08-16 03:08:40|180001.8|179871.8|180000.7|179870.7|180001.8|179871.8|179983.5|179853.5|11
1723777730000|2024-08-16 03:08:50|180000.4|179870.4|179992.8|179862.8|180000.4|179870.4|179982.2|179852.2|9
1723777740000|2024-08-16 03:09:00|179998.4|179868.4|179992.4|179862.4|179999.6|179869.6|179992.4|179862.4|7
1723777750000|2024-08-16 03:09:10|179997.5|179867.5|179997.5|179867.5|179997.6|179867.6|179986.4|179856.4|9
1723777760000|2024-08-16 03:09:20|179992|179862|179997.1|179867.1|179997.6|179867.6|179982.7|179852.7|12
1723777770000|2024-08-16 03:09:30|179986.4|179856.4|179995.9|179865.9|179997.3|179867.3|179985.7|179855.7|14
1723777780000|2024-08-16 03:09:40|179985.2|179855.2|179979.5|179849.5|179996.1|179866.1|179976.4|179846.4|8
1723777790000|2024-08-16 03:09:50|179976.4|179846.4|179980.6|179850.6|179980.6|179850.6|179976.4|179846.4|5
1723777800000|2024-08-16 03:10:00|179980.2|179850.2|179980.4|179850.4|179982.3|179852.3|179976.9|179846.9|10
1723777810000|2024-08-16 03:10:10|179980.5|179850.5|179979.5|179849.5|179980.5|179850.5|179972.9|179842.9|7
1723777820000|2024-08-16 03:10:20|179972.7|179842.7|179980|179850|179980|179850|179972.7|179842.7|9
1723777830000|2024-08-16 03:10:30|179979.9|179849.9|179982.9|179852.9|179982.9|179852.9|179979.9|179849.9|8
1723777840000|2024-08-16 03:10:40|179981|179851|179981.9|179851.9|179983.8|179853.8|179981|179851|12
1723777850000|2024-08-16 03:10:50|179983.8|179853.8|179983.4|179853.4|179984.8|179854.8|179981.5|179851.5|16
1723777860000|2024-08-16 03:11:00|179981.5|179851.5|179981.6|179851.6|179983.6|179853.6|179981.5|179851.5|9
1723777870000|2024-08-16 03:11:10|179981.8|179851.8|179983|179853|179983|179853|179981.7|179851.7|7
1723777880000|2024-08-16 03:11:20|179982.4|179852.4|179982.5|179852.5|179982.5|179852.5|179982.1|179852.1|5
1723777890000|2024-08-16 03:11:30|179981.4|179851.4|179984.2|179854.2|179984.4|179854.4|179981.1|179851.1|14
1723777900000|2024-08-16 03:11:40|179982.3|179852.3|179980.9|179850.9|179984.2|179854.2|179980.9|179850.9|11
1723777910000|2024-08-16 03:11:50|179980.8|179850.8|179980.7|179850.7|179981.1|179851.1|179979.6|179849.6|7
1723777920000|2024-08-16 03:12:00|179979.9|179849.9|179979.3|179849.3|179980.8|179850.8|179972.8|179842.8|8
1723777930000|2024-08-16 03:12:10|179971.5|179841.5|179978.5|179848.5|179979.3|179849.3|179971.5|179841.5|8
1723777940000|2024-08-16 03:12:20|179971.1|179841.1|179979.4|179849.4|179979.5|179849.5|179971.1|179841.1|15
1723777950000|2024-08-16 03:12:30|179979.5|179849.5|179978.7|179848.7|179979.5|179849.5|179975.7|179845.7|5
1723777960000|2024-08-16 03:12:40|179979.3|179849.3|179979.1|179849.1|179979.3|179849.3|179976|179846|8
1723777970000|2024-08-16 03:12:50|179979.2|179849.2|179978.4|179848.4|179979.2|179849.2|179976.1|179846.1|5
1723777980000|2024-08-16 03:13:00|179978.6|179848.6|179971.7|179841.7|179978.8|179848.8|179971.7|179841.7|12
1723777990000|2024-08-16 03:13:10|179978.6|179848.6|179978.5|179848.5|179978.6|179848.6|179972.4|179842.4|8
1723778000000|2024-08-16 03:13:20|179979.9|179849.9|179979.7|179849.7|179980|179850|179978.3|179848.3|8
1723778010000|2024-08-16 03:13:30|179980.2|179850.2|179980.4|179850.4|179980.4|179850.4|179980.2|179850.2|2
1723778020000|2024-08-16 03:13:40|179980.7|179850.7|179980.6|179850.6|179980.7|179850.7|179980.6|179850.6|2
1723778030000|2024-08-16 03:13:50|179979.3|179849.3|179979|179849|179980.6|179850.6|179973|179843|8
1723778040000|2024-08-16 03:14:00|179979.2|179849.2|179979.1|179849.1|179979.3|179849.3|179973.2|179843.2|5
1723778050000|2024-08-16 03:14:10|179979.2|179849.2|179980.5|179850.5|179980.5|179850.5|179973|179843|8
1723778060000|2024-08-16 03:14:20|179980.2|179850.2|179979.8|179849.8|179980.3|179850.3|179977|179847|5
1723778070000|2024-08-16 03:14:30|179976.7|179846.7|179979.1|179849.1|179979.9|179849.9|179976.7|179846.7|5
1723778080000|2024-08-16 03:14:40|179979.4|179849.4|179978.7|179848.7|179979.5|179849.5|179971.8|179841.8|6
1723778090000|2024-08-16 03:14:50|179978.8|179848.8|179978.8|179848.8|179978.8|179848.8|179978.7|179848.7|3
1723778100000|2024-08-16 03:15:00|179978.9|179848.9|179979.8|179849.8|179980.1|179850.1|179972|179842|11
1723778110000|2024-08-16 03:15:10|179973.5|179843.5|179980.7|179850.7|179980.7|179850.7|179973.5|179843.5|3
1723778120000|2024-08-16 03:15:20|179980.8|179850.8|179980.8|179850.8|179980.9|179850.9|179980.8|179850.8|3
1723778130000|2024-08-16 03:15:30|179980.5|179850.5|179979.9|179849.9|179980.5|179850.5|179978.1|179848.1|9
1723778140000|2024-08-16 03:15:40|179979.1|179849.1|179978.3|179848.3|179979.1|179849.1|179972.4|179842.4|7
1723778150000|2024-08-16 03:15:50|179978.4|179848.4|179979.7|179849.7|179979.7|179849.7|179970.8|179840.8|7
1723778160000|2024-08-16 03:16:00|179982.1|179852.1|179980.3|179850.3|179982.1|179852.1|179980.2|179850.2|7
1723778170000|2024-08-16 03:16:10|179980.4|179850.4|179979.4|179849.4|179980.4|179850.4|179978.9|179848.9|7
1723778180000|2024-08-16 03:16:20|179979.3|179849.3|179979.3|179849.3|179979.3|179849.3|179979.3|179849.3|1
1723778190000|2024-08-16 03:16:30|179981.2|179851.2|179979.1|179849.1|179981.2|179851.2|179971.6|179841.6|5
1723778200000|2024-08-16 03:16:40|179979.3|179849.3|179978.9|179848.9|179979.3|179849.3|179971.6|179841.6|5
1723778210000|2024-08-16 03:16:50|179979.1|179849.1|179979.2|179849.2|179979.4|179849.4|179972.1|179842.1|7
1723778220000|2024-08-16 03:17:00|179979.3|179849.3|179979.7|179849.7|179979.7|179849.7|179978.3|179848.3|4
1723778230000|2024-08-16 03:17:10|179978.3|179848.3|179979.6|179849.6|179979.7|179849.7|179978.2|179848.2|7
1723778240000|2024-08-16 03:17:20|179978.1|179848.1|179979.6|179849.6|179979.6|179849.6|179978.1|179848.1|4
1723778250000|2024-08-16 03:17:30|179979|179849|179979.2|179849.2|179979.2|179849.2|179972.1|179842.1|5
1723778260000|2024-08-16 03:17:40|179972.1|179842.1|179979.3|179849.3|179979.3|179849.3|179972.1|179842.1|6
1723778270000|2024-08-16 03:17:50|179972.2|179842.2|179979.7|179849.7|179979.7|179849.7|179972.2|179842.2|6
1723778280000|2024-08-16 03:18:00|179978.3|179848.3|179979.7|179849.7|179979.7|179849.7|179978.3|179848.3|2
1723778290000|2024-08-16 03:18:10|179978.2|179848.2|179979.7|179849.7|179979.7|179849.7|179978.2|179848.2|2
1723778300000|2024-08-16 03:18:20|179979.8|179849.8|179979.5|179849.5|179979.8|179849.8|179978.3|179848.3|6
1723778310000|2024-08-16 03:18:30|179979.6|179849.6|179979.6|179849.6|179979.6|179849.6|179972.2|179842.2|11
1723778320000|2024-08-16 03:18:40|179979.8|179849.8|179979.7|179849.7|179979.8|179849.8|179979.7|179849.7|2
1723778330000|2024-08-16 03:18:50|179981.7|179851.7|179979.9|179849.9|179982|179852|179979.8|179849.8|5
1723778340000|2024-08-16 03:19:00|179980|179850|179979.9|179849.9|179980.1|179850.1|179978.6|179848.6|12
1723778350000|2024-08-16 03:19:10|179979.3|179849.3|179978.8|179848.8|179979.9|179849.9|179978.6|179848.6|6
1723778360000|2024-08-16 03:19:20|179979.3|179849.3|179980|179850|179980|179850|179970.9|179840.9|4
1723778370000|2024-08-16 03:19:30|179979.9|179849.9|179978.3|179848.3|179979.9|179849.9|179971.9|179841.9|6
1723778380000|2024-08-16 03:19:40|179979|179849|179984.5|179854.5|179984.5|179854.5|179979|179849|3
1723778390000|2024-08-16 03:19:50|179986.4|179856.4|179980|179850|179986.5|179856.5|179978.5|179848.5|6
1723778400000|2024-08-16 03:20:00|179981.8|179851.8|179979.7|179849.7|179981.9|179851.9|179978.3|179848.3|16
1723778410000|2024-08-16 03:20:10|179979.9|179849.9|179976.7|179846.7|179980|179850|179976.6|179846.6|6
1723778490000|2024-08-16 03:21:30|179976.8|179846.8|179976.8|179846.8|179976.8|179846.8|179976.8|179846.8|1
1723778500000|2024-08-16 03:21:40|179976.7|179846.7|179976.6|179846.6|179976.7|179846.7|179976.6|179846.6|2
1723778510000|2024-08-16 03:21:50|179976.7|179846.7|179976.8|179846.8|179976.8|179846.8|179976.7|179846.7|2
1723778520000|2024-08-16 03:22:00|179976.7|179846.7|179976.7|179846.7|179976.7|179846.7|179976.7|179846.7|1
1723778530000|2024-08-16 03:22:10|179977.5|179847.5|179978.5|179848.5|179978.5|179848.5|179977.5|179847.5|2
1723778550000|2024-08-16 03:22:30|179979.7|179849.7|179978.6|179848.6|179979.7|179849.7|179978.6|179848.6|3
1723778560000|2024-08-16 03:22:40|179978.7|179848.7|179978.7|179848.7|179978.7|179848.7|179978.6|179848.6|3
1723778580000|2024-08-16 03:23:00|179968.7|179838.7|179968.7|179838.7|179968.7|179838.7|179968.7|179838.7|1
1723778600000|2024-08-16 03:23:20|179975.5|179845.5|179978.5|179848.5|179978.7|179848.7|179975.5|179845.5|4
1723778610000|2024-08-16 03:23:30|179977.1|179847.1|179968.1|179838.1|179977.1|179847.1|179968.1|179838.1|7
1723778620000|2024-08-16 03:23:40|179967.9|179837.9|179968.1|179838.1|179968.1|179838.1|179967.9|179837.9|2
1723778630000|2024-08-16 03:23:50|179968|179838|179972.6|179842.6|179972.6|179842.6|179968|179838|8
1723778640000|2024-08-16 03:24:00|179959.4|179829.4|179975.9|179845.9|179975.9|179845.9|179959.4|179829.4|17
1723778650000|2024-08-16 03:24:10|179975.2|179845.2|179976.6|179846.6|179976.6|179846.6|179967.7|179837.7|16
1723778660000|2024-08-16 03:24:20|179977.6|179847.6|179977.6|179847.6|179977.6|179847.6|179974.5|179844.5|9
1723778670000|2024-08-16 03:24:30|179974.5|179844.5|179974.5|179844.5|179983.8|179853.8|179974.5|179844.5|9
1723778690000|2024-08-16 03:24:50|179974.9|179844.9|179974.9|179844.9|179974.9|179844.9|179974.9|179844.9|1
1723778700000|2024-08-16 03:25:00|179974.7|179844.7|179976.2|179846.2|179976.7|179846.7|179965.5|179835.5|9
1723778710000|2024-08-16 03:25:10|179965.5|179835.5|179965.7|179835.7|179976.2|179846.2|179965.5|179835.5|5
1723778720000|2024-08-16 03:25:20|179979.2|179849.2|179975.9|179845.9|179979.2|179849.2|179974.1|179844.1|18
1723778730000|2024-08-16 03:25:30|179976|179846|179978.3|179848.3|179981.9|179851.9|179975.9|179845.9|6
1723778740000|2024-08-16 03:25:40|179978.4|179848.4|179978.3|179848.3|179978.4|179848.4|179978.3|179848.3|2
1723778750000|2024-08-16 03:25:50|179975.8|179845.8|179976.4|179846.4|179976.4|179846.4|179975.8|179845.8|3
1723778760000|2024-08-16 03:26:00|179976.5|179846.5|179976.5|179846.5|179976.5|179846.5|179976.5|179846.5|1
1723778770000|2024-08-16 03:26:10|179976.8|179846.8|179978.3|179848.3|179978.3|179848.3|179976.8|179846.8|2
1723778780000|2024-08-16 03:26:20|179978.4|179848.4|179978.3|179848.3|179978.4|179848.4|179978.3|179848.3|2
1723778790000|2024-08-16 03:26:30|179977.1|179847.1|179977.1|179847.1|179977.1|179847.1|179977.1|179847.1|1
1723778810000|2024-08-16 03:26:50|179974.2|179844.2|179974.2|179844.2|179974.3|179844.3|179974.2|179844.2|3
1723778820000|2024-08-16 03:27:00|179974.1|179844.1|179974.1|179844.1|179974.1|179844.1|179974.1|179844.1|1
1723778830000|2024-08-16 03:27:10|179975.9|179845.9|179984.1|179854.1|179984.1|179854.1|179975.9|179845.9|8
1723778840000|2024-08-16 03:27:20|179981.6|179851.6|179981.3|179851.3|179984.1|179854.1|179981.3|179851.3|20
1723778850000|2024-08-16 03:27:30|179983.8|179853.8|179982.1|179852.1|179984.6|179854.6|179981.3|179851.3|11
1723778860000|2024-08-16 03:27:40|179979.5|179849.5|179980.7|179850.7|179984.4|179854.4|179973.4|179843.4|8
1723778870000|2024-08-16 03:27:50|179984.3|179854.3|179980.7|179850.7|179984.3|179854.3|179976.3|179846.3|6
1723778880000|2024-08-16 03:28:00|179984.4|179854.4|179977.6|179847.6|179984.4|179854.4|179975.1|179845.1|19
1723778890000|2024-08-16 03:28:10|179975.1|179845.1|179983.8|179853.8|179983.8|179853.8|179975.1|179845.1|12
1723778900000|2024-08-16 03:28:20|179975.1|179845.1|179975.2|179845.2|179977.7|179847.7|179975.1|179845.1|4
1723778910000|2024-08-16 03:28:30|179975.1|179845.1|179983.8|179853.8|179984.4|179854.4|179975.1|179845.1|4
1723778920000|2024-08-16 03:28:40|179981.9|179851.9|179981.8|179851.8|179981.9|179851.9|179981.7|179851.7|3
1723778930000|2024-08-16 03:28:50|179981.4|179851.4|179969.4|179839.4|179981.4|179851.4|179969.4|179839.4|4
1723778940000|2024-08-16 03:29:00|179973.3|179843.3|179973.3|179843.3|179973.3|179843.3|179973.1|179843.1|3
1723778950000|2024-08-16 03:29:10|179973.1|179843.1|179973.3|179843.3|179973.3|179843.3|179973.1|179843.1|4
1723778960000|2024-08-16 03:29:20|179973.1|179843.1|179973.2|179843.2|179973.2|179843.2|179973.1|179843.1|2
1723778970000|2024-08-16 03:29:30|179967.9|179837.9|179967.6|179837.6|179967.9|179837.9|179967.6|179837.6|2
1723778980000|2024-08-16 03:29:40|179967.4|179837.4|179967.4|179837.4|179967.4|179837.4|179967.4|179837.4|1
1723778990000|2024-08-16 03:29:50|179965.3|179835.3|179952|179822|179965.3|179835.3|179946.6|179816.6|23
1723779000000|2024-08-16 03:30:00|179949.5|179819.5|179948.7|179818.7|179949.5|179819.5|179945.5|179815.5|6
1723779010000|2024-08-16 03:30:10|179951.2|179821.2|179961|179831|179961|179831|179945.6|179815.6|6
1723779020000|2024-08-16 03:30:20|179960.9|179830.9|179961|179831|179961.1|179831.1|179960.9|179830.9|3
1723779030000|2024-08-16 03:30:30|179961.1|179831.1|179961.3|179831.3|179961.3|179831.3|179961.1|179831.1|2
1723779040000|2024-08-16 03:30:40|179961.4|179831.4|179961.4|179831.4|179961.4|179831.4|179961.4|179831.4|1
1723779050000|2024-08-16 03:30:50|179958.6|179828.6|179927.1|179797.1|179958.6|179828.6|179926.6|179796.6|9
1723779060000|2024-08-16 03:31:00|179927.3|179797.3|179924.2|179794.2|179927.3|179797.3|179923.5|179793.5|7
1723779070000|2024-08-16 03:31:10|179924|179794|179924.1|179794.1|179924.1|179794.1|179923.6|179793.6|4
1723779080000|2024-08-16 03:31:20|179924.2|179794.2|179919.5|179789.5|179924.2|179794.2|179919.5|179789.5|4
1723779090000|2024-08-16 03:31:30|179919.4|179789.4|179919.4|179789.4|179919.4|179789.4|179919.4|179789.4|1
1723779100000|2024-08-16 03:31:40|179920|179790|179924.1|179794.1|179924.1|179794.1|179920|179790|3
1723779110000|2024-08-16 03:31:50|179924|179794|179924.1|179794.1|179924.1|179794.1|179924|179794|2
1723779120000|2024-08-16 03:32:00|179923.6|179793.6|179924.6|179794.6|179924.7|179794.7|179923.6|179793.6|8
1723779130000|2024-08-16 03:32:10|179924.7|179794.7|179924.8|179794.8|179924.8|179794.8|179924.3|179794.3|5
1723779140000|2024-08-16 03:32:20|179921.2|179791.2|179922.6|179792.6|179922.6|179792.6|179921.2|179791.2|5
1723779150000|2024-08-16 03:32:30|179922.7|179792.7|179924.3|179794.3|179924.3|179794.3|179922|179792|5
1723779160000|2024-08-16 03:32:40|179923.7|179793.7|179927.8|179797.8|179927.8|179797.8|179923.2|179793.2|7
1723779170000|2024-08-16 03:32:50|179926.7|179796.7|179926|179796|179926.9|179796.9|179925.7|179795.7|6
1723779180000|2024-08-16 03:33:00|179926.6|179796.6|179926.9|179796.9|179926.9|179796.9|179926|179796|6
1723779190000|2024-08-16 03:33:10|179926.5|179796.5|179923|179793|179930|179800|179921.3|179791.3|14
1723779200000|2024-08-16 03:33:20|179923.6|179793.6|179922.7|179792.7|179927.4|179797.4|179917.5|179787.5|13
1723779210000|2024-08-16 03:33:30|179917.3|179787.3|179927.9|179797.9|179927.9|179797.9|179915.4|179785.4|9
1723779220000|2024-08-16 03:33:40|179928.1|179798.1|179928.5|179798.5|179928.5|179798.5|179928.1|179798.1|2
1723779230000|2024-08-16 03:33:50|179927.9|179797.9|179929.4|179799.4|179929.7|179799.7|179927.9|179797.9|12
1723779240000|2024-08-16 03:34:00|179928.5|179798.5|179917.2|179787.2|179929.8|179799.8|179916.1|179786.1|13
1723779250000|2024-08-16 03:34:10|179916.8|179786.8|179959|179829|179959|179829|179916.2|179786.2|9
1723779260000|2024-08-16 03:34:20|179958|179828|179959.9|179829.9|179959.9|179829.9|179958|179828|5
1723779270000|2024-08-16 03:34:30|179959.8|179829.8|179962.8|179832.8|179962.8|179832.8|179959.8|179829.8|7
1723779280000|2024-08-16 03:34:40|179961.7|179831.7|179924.4|179794.4|179964.4|179834.4|179923.4|179793.4|19
1723779290000|2024-08-16 03:34:50|179923.3|179793.3|179915.6|179785.6|179924.4|179794.4|179914.4|179784.4|17
1723779300000|2024-08-16 03:35:00|179914.2|179784.2|179914.3|179784.3|179915.6|179785.6|179912.9|179782.9|25
1723779310000|2024-08-16 03:35:10|179914.7|179784.7|179912.4|179782.4|179914.7|179784.7|179912.4|179782.4|20
1723779320000|2024-08-16 03:35:20|179912|179782|179912.7|179782.7|179913.7|179783.7|179911.8|179781.8|14
1723779330000|2024-08-16 03:35:30|179912.5|179782.5|179912.1|179782.1|179912.6|179782.6|179912.1|179782.1|4
1723779340000|2024-08-16 03:35:40|179913.9|179783.9|179917.8|179787.8|179921.3|179791.3|179911.9|179781.9|19
1723779350000|2024-08-16 03:35:50|179920.5|179790.5|179915.7|179785.7|179921.5|179791.5|179915.7|179785.7|14
1723779360000|2024-08-16 03:36:00|179915.8|179785.8|179915.5|179785.5|179916.3|179786.3|179915.5|179785.5|5
1723779370000|2024-08-16 03:36:10|179912|179782|179903.8|179773.8|179912|179782|179903.1|179773.1|4
1723779380000|2024-08-16 03:36:20|179903.3|179773.3|179903.3|179773.3|179903.7|179773.7|179903.3|179773.3|4
1723779390000|2024-08-16 03:36:30|179906.6|179776.6|179919.5|179789.5|179919.5|179789.5|179906.4|179776.4|13
1723779400000|2024-08-16 03:36:40|179918.5|179788.5|179921.7|179791.7|179923.2|179793.2|179917.8|179787.8|14
1723779410000|2024-08-16 03:36:50|179919.4|179789.4|179920.5|179790.5|179922.2|179792.2|179913.5|179783.5|18
1723779420000|2024-08-16 03:37:00|179917.8|179787.8|179905|179775|179920.8|179790.8|179905|179775|20
1723779430000|2024-08-16 03:37:10|179901.8|179771.8|179905.8|179775.8|179909.5|179779.5|179901.8|179771.8|15
1723779440000|2024-08-16 03:37:20|179906.7|179776.7|179908|179778|179908|179778|179905.6|179775.6|7
1723779450000|2024-08-16 03:37:30|179920.9|179790.9|179921.3|179791.3|179921.3|179791.3|179918.2|179788.2|6
1723779460000|2024-08-16 03:37:40|179921.1|179791.1|179922.7|179792.7|179922.7|179792.7|179921|179791|6
1723779470000|2024-08-16 03:37:50|179922.6|179792.6|179919.7|179789.7|179923.1|179793.1|179916.6|179786.6|14
1723779480000|2024-08-16 03:38:00|179920.2|179790.2|179904.5|179774.5|179921.3|179791.3|179904.3|179774.3|22
1723779490000|2024-08-16 03:38:10|179906.4|179776.4|179906.7|179776.7|179916.9|179786.9|179906.3|179776.3|10
1723779500000|2024-08-16 03:38:20|179904.7|179774.7|179920.8|179790.8|179920.8|179790.8|179904.7|179774.7|9
1723779510000|2024-08-16 03:38:30|179920.9|179790.9|179920.1|179790.1|179920.9|179790.9|179918.2|179788.2|6
1723779520000|2024-08-16 03:38:40|179920.4|179790.4|179918.9|179788.9|179921.5|179791.5|179916.1|179786.1|12
1723779530000|2024-08-16 03:38:50|179919.6|179789.6|179921.1|179791.1|179921.6|179791.6|179919.1|179789.1|7
1723779540000|2024-08-16 03:39:00|179917|179787|179916.1|179786.1|179917|179787|179905.7|179775.7|4
1723779550000|2024-08-16 03:39:10|179905.9|179775.9|179908.2|179778.2|179915.8|179785.8|179904.2|179774.2|7
1723779560000|2024-08-16 03:39:20|179916.8|179786.8|179919.4|179789.4|179919.4|179789.4|179905.2|179775.2|13
1723779570000|2024-08-16 03:39:30|179915.6|179785.6|179920.6|179790.6|179920.6|179790.6|179915.6|179785.6|7
1723779580000|2024-08-16 03:39:40|179931.4|179801.4|179931.4|179801.4|179931.4|179801.4|179931.4|179801.4|1
1723779590000|2024-08-16 03:39:50|179932.6|179802.6|179926.5|179796.5|179932.6|179802.6|179925.4|179795.4|15
1723779600000|2024-08-16 03:40:00|179926.1|179796.1|179918.6|179788.6|179931.7|179801.7|179918.1|179788.1|13
1723779610000|2024-08-16 03:40:10|179919.3|179789.3|179926.8|179796.8|179932.3|179802.3|179919.3|179789.3|12
1723779620000|2024-08-16 03:40:20|179926.6|179796.6|179926.9|179796.9|179927.1|179797.1|179925.7|179795.7|10
1723779630000|2024-08-16 03:40:30|179926.2|179796.2|179925.6|179795.6|179926.8|179796.8|179925.4|179795.4|12
1723779640000|2024-08-16 03:40:40|179926.5|179796.5|179916.9|179786.9|179926.9|179796.9|179916.2|179786.2|9
1723779650000|2024-08-16 03:40:50|179932.9|179802.9|179935.1|179805.1|179935.5|179805.5|179932.9|179802.9|4
1723779660000|2024-08-16 03:41:00|179928.6|179798.6|179934.6|179804.6|179934.8|179804.8|179927.5|179797.5|18
1723779670000|2024-08-16 03:41:10|179935.1|179805.1|179934.7|179804.7|179935.1|179805.1|179928.1|179798.1|4
1723779680000|2024-08-16 03:41:20|179908.1|179778.1|179904.7|179774.7|179908.1|179778.1|179904.2|179774.2|6
1723779690000|2024-08-16 03:41:30|179906.7|179776.7|179902.5|179772.5|179911.6|179781.6|179902.5|179772.5|9
1723779700000|2024-08-16 03:41:40|179911.6|179781.6|179934.9|179804.9|179934.9|179804.9|179902.5|179772.5|12
1723779710000|2024-08-16 03:41:50|179931.7|179801.7|179908.8|179778.8|179931.7|179801.7|179903.2|179773.2|5
1723779720000|2024-08-16 03:42:00|179908.2|179778.2|179887.2|179757.2|179908.2|179778.2|179880.2|179750.2|8
1723779730000|2024-08-16 03:42:10|179890.4|179760.4|179900|179770|179900|179770|179890.4|179760.4|3
1723779740000|2024-08-16 03:42:20|179899.6|179769.6|179899.1|179769.1|179899.6|179769.6|179899|179769|4
1723779750000|2024-08-16 03:42:30|179900|179770|179905.7|179775.7|179908.5|179778.5|179900|179770|7
1723779760000|2024-08-16 03:42:40|179905.9|179775.9|179905.9|179775.9|179905.9|179775.9|179905.9|179775.9|1
1723779770000|2024-08-16 03:42:50|179906.1|179776.1|179906.1|179776.1|179906.1|179776.1|179906.1|179776.1|1
1723779780000|2024-08-16 03:43:00|179909.4|179779.4|179889.6|179759.6|179909.4|179779.4|179889.6|179759.6|4
1723779790000|2024-08-16 03:43:10|179889.8|179759.8|179934.9|179804.9|179934.9|179804.9|179889.8|179759.8|9
1723779800000|2024-08-16 03:43:20|179932|179802|179932|179802|179932|179802|179932|179802|1
1723779810000|2024-08-16 03:43:30|179931.7|179801.7|179931.5|179801.5|179931.7|179801.7|179931.5|179801.5|2
1723779820000|2024-08-16 03:43:40|179931.6|179801.6|179922.1|179792.1|179933.2|179803.2|179922.1|179792.1|7
1723779830000|2024-08-16 03:43:50|179925.1|179795.1|179925|179795|179925.2|179795.2|179924.6|179794.6|6
1723779840000|2024-08-16 03:44:00|179924.7|179794.7|179925.1|179795.1|179925.1|179795.1|179924|179794|7
1723779850000|2024-08-16 03:44:10|179925|179795|179935.1|179805.1|179935.5|179805.5|179925|179795|8
1723779860000|2024-08-16 03:44:20|179934.8|179804.8|179935.1|179805.1|179935.1|179805.1|179934.8|179804.8|3
1723779870000|2024-08-16 03:44:30|179935.2|179805.2|179935.3|179805.3|179935.4|179805.4|179935.2|179805.2|5
1723779880000|2024-08-16 03:44:40|179924.3|179794.3|179924.4|179794.4|179924.4|179794.4|179924.3|179794.3|2
1723779890000|2024-08-16 03:44:50|179924.2|179794.2|179924.1|179794.1|179924.2|179794.2|179923.8|179793.8|4
1723779900000|2024-08-16 03:45:00|179924|179794|179935.5|179805.5|179935.5|179805.5|179923.6|179793.6|5
1723779910000|2024-08-16 03:45:10|179935.4|179805.4|179935.4|179805.4|179935.4|179805.4|179935.4|179805.4|1
1723779920000|2024-08-16 03:45:20|179935.5|179805.5|179935.4|179805.4|179935.5|179805.5|179935.4|179805.4|2
1723779930000|2024-08-16 03:45:30|179935.3|179805.3|179935.4|179805.4|179935.4|179805.4|179935.3|179805.3|4
1723779940000|2024-08-16 03:45:40|179922.8|179792.8|179922.7|179792.7|179922.8|179792.8|179922.7|179792.7|2
1723779950000|2024-08-16 03:45:50|179922.4|179792.4|179922.4|179792.4|179922.5|179792.5|179922.4|179792.4|3
1723779960000|2024-08-16 03:46:00|179913|179783|179930.6|179800.6|179930.6|179800.6|179912.8|179782.8|4
1723779970000|2024-08-16 03:46:10|179930.5|179800.5|179930.5|179800.5|179930.5|179800.5|179930.5|179800.5|1
1723779980000|2024-08-16 03:46:20|179927.2|179797.2|179930.7|179800.7|179930.7|179800.7|179927.2|179797.2|2
1723779990000|2024-08-16 03:46:30|179930.6|179800.6|179913.6|179783.6|179930.6|179800.6|179913.6|179783.6|3
1723780000000|2024-08-16 03:46:40|179913.5|179783.5|179912.9|179782.9|179916.8|179786.8|179912.7|179782.7|5
1723780010000|2024-08-16 03:46:50|179911|179781|179924.7|179794.7|179924.7|179794.7|179911|179781|12
1723780020000|2024-08-16 03:47:00|179930.8|179800.8|179931.1|179801.1|179931.1|179801.1|179924.3|179794.3|6
1723780030000|2024-08-16 03:47:10|179931|179801|179933.4|179803.4|179933.4|179803.4|179931|179801|2
1723780040000|2024-08-16 03:47:20|179933.7|179803.7|179933.7|179803.7|179934.1|179804.1|179931.3|179801.3|5
1723780050000|2024-08-16 03:47:30|179927.8|179797.8|179927.8|179797.8|179927.8|179797.8|179927.8|179797.8|1
1723780060000|2024-08-16 03:47:40|179927.9|179797.9|179927.9|179797.9|179927.9|179797.9|179927.9|179797.9|1
1723780070000|2024-08-16 03:47:50|179916.4|179786.4|179927.8|179797.8|179927.8|179797.8|179916.4|179786.4|3
1723780100000|2024-08-16 03:48:20|179927.9|179797.9|179916.7|179786.7|179927.9|179797.9|179916.7|179786.7|2
1723780130000|2024-08-16 03:48:50|179926.6|179796.6|179930.2|179800.2|179930.2|179800.2|179925.4|179795.4|4
1723780140000|2024-08-16 03:49:00|179930.4|179800.4|179925.8|179795.8|179930.4|179800.4|179925.8|179795.8|4
1723780150000|2024-08-16 03:49:10|179927.1|179797.1|179929|179799|179930.2|179800.2|179927.1|179797.1|4
1723780160000|2024-08-16 03:49:20|179932.6|179802.6|179916.5|179786.5|179935.7|179805.7|179912.2|179782.2|12
1723780170000|2024-08-16 03:49:30|179916.9|179786.9|179913.2|179783.2|179916.9|179786.9|179911.9|179781.9|7
1723780180000|2024-08-16 03:49:40|179912.4|179782.4|179925.9|179795.9|179925.9|179795.9|179912.1|179782.1|6
1723780190000|2024-08-16 03:49:50|179930.8|179800.8|179924.9|179794.9|179936.3|179806.3|179924.9|179794.9|3
1723780200000|2024-08-16 03:50:00|179925.6|179795.6|179928.8|179798.8|179936.5|179806.5|179925.4|179795.4|14
1723780210000|2024-08-16 03:50:10|179929.1|179799.1|179915.4|179785.4|179936.1|179806.1|179909.7|179779.7|14
1723780220000|2024-08-16 03:50:20|179909.7|179779.7|179918.3|179788.3|179918.3|179788.3|179909.7|179779.7|6
1723780230000|2024-08-16 03:50:30|179916.2|179786.2|179915.5|179785.5|179919.3|179789.3|179912.3|179782.3|14
1723780240000|2024-08-16 03:50:40|179927.5|179797.5|179937.6|179807.6|179937.6|179807.6|179927.5|179797.5|3
1723780250000|2024-08-16 03:50:50|179937.3|179807.3|179929.8|179799.8|179940.6|179810.6|179928.1|179798.1|14
1723780260000|2024-08-16 03:51:00|179927.7|179797.7|179931.6|179801.6|179941.4|179811.4|179926.6|179796.6|18
1723780270000|2024-08-16 03:51:10|179931.7|179801.7|179930.9|179800.9|179940.1|179810.1|179928.3|179798.3|16
1723780280000|2024-08-16 03:51:20|179930.5|179800.5|179934.5|179804.5|179937|179807|179928.3|179798.3|11
1723780290000|2024-08-16 03:51:30|179943.4|179813.4|179943.5|179813.5|179943.5|179813.5|179943.4|179813.4|2
1723780300000|2024-08-16 03:51:40|179935.5|179805.5|179932|179802|179935.5|179805.5|179932|179802|2
1723780310000|2024-08-16 03:51:50|179935.5|179805.5|179932|179802|179944|179814|179932|179802|7
1723780320000|2024-08-16 03:52:00|179935.4|179805.4|179931.9|179801.9|179935.4|179805.4|179931|179801|7
1723780330000|2024-08-16 03:52:10|179935.3|179805.3|179935.3|179805.3|179935.3|179805.3|179931.9|179801.9|3
1723780340000|2024-08-16 03:52:20|179931.9|179801.9|179936.9|179806.9|179937|179807|179931.9|179801.9|8
1723780350000|2024-08-16 03:52:30|179932.2|179802.2|179936.9|179806.9|179936.9|179806.9|179932.2|179802.2|5
1723780360000|2024-08-16 03:52:40|179937.1|179807.1|179933.1|179803.1|179937.1|179807.1|179933.1|179803.1|4
1723780370000|2024-08-16 03:52:50|179925.9|179795.9|179925.8|179795.8|179925.9|179795.9|179922.5|179792.5|4
1723780380000|2024-08-16 03:53:00|179922.4|179792.4|179925.8|179795.8|179925.8|179795.8|179922.1|179792.1|4
1723780390000|2024-08-16 03:53:10|179922.4|179792.4|179932.2|179802.2|179935.7|179805.7|179922.3|179792.3|10
1723780400000|2024-08-16 03:53:20|179935.7|179805.7|179932.1|179802.1|179935.7|179805.7|179932.1|179802.1|2
1723780410000|2024-08-16 03:53:30|179935.7|179805.7|179932.3|179802.3|179935.7|179805.7|179932.1|179802.1|8
1723780420000|2024-08-16 03:53:40|179925.9|179795.9|179925|179795|179925.9|179795.9|179922.3|179792.3|7
1723780430000|2024-08-16 03:53:50|179922.6|179792.6|179925|179795|179925.1|179795.1|179922.6|179792.6|6
1723780440000|2024-08-16 03:54:00|179925.8|179795.8|179924.9|179794.9|179925.8|179795.8|179922.3|179792.3|4
1723780450000|2024-08-16 03:54:10|179931.4|179801.4|179945.2|179815.2|179945.2|179815.2|179928.8|179798.8|7
1723780460000|2024-08-16 03:54:20|179937.4|179807.4|179933.3|179803.3|179937.4|179807.4|179933.3|179803.3|2
1723780470000|2024-08-16 03:54:30|179933.2|179803.2|179937.2|179807.2|179937.2|179807.2|179933.2|179803.2|3
1723780480000|2024-08-16 03:54:40|179937.4|179807.4|179933.4|179803.4|179937.5|179807.5|179933.4|179803.4|5
1723780490000|2024-08-16 03:54:50|179924.9|179794.9|179921.7|179791.7|179925.1|179795.1|179921.7|179791.7|4
1723780500000|2024-08-16 03:55:00|179922.4|179792.4|179924.9|179794.9|179925.1|179795.1|179922.3|179792.3|13
1723780510000|2024-08-16 03:55:10|179924.8|179794.8|179930.3|179800.3|179930.3|179800.3|179922.1|179792.1|4
1723780520000|2024-08-16 03:55:20|179936.5|179806.5|179941.5|179811.5|179941.9|179811.9|179930.5|179800.5|5
1723780530000|2024-08-16 03:55:30|179933.2|179803.2|179931|179801|179936.5|179806.5|179929.6|179799.6|10
1723780540000|2024-08-16 03:55:40|179936.5|179806.5|179934.3|179804.3|179936.5|179806.5|179931.1|179801.1|6
1723780550000|2024-08-16 03:55:50|179929.4|179799.4|179931.1|179801.1|179934.3|179804.3|179929.4|179799.4|4
1723780560000|2024-08-16 03:56:00|179937.2|179807.2|179930.8|179800.8|179942.8|179812.8|179930.8|179800.8|6
1723780570000|2024-08-16 03:56:10|179937.2|179807.2|179930.6|179800.6|179937.2|179807.2|179930.6|179800.6|2
1723780580000|2024-08-16 03:56:20|179933.5|179803.5|179930.6|179800.6|179933.5|179803.5|179930.6|179800.6|6
1723780590000|2024-08-16 03:56:30|179933.5|179803.5|179930.1|179800.1|179936.3|179806.3|179930.1|179800.1|6
1723780600000|2024-08-16 03:56:40|179930|179800|179931|179801|179942.8|179812.8|179930|179800|6
1723780610000|2024-08-16 03:56:50|179934|179804|179944.1|179814.1|179944.1|179814.1|179931|179801|6
1723780620000|2024-08-16 03:57:00|179931.9|179801.9|179935.6|179805.6|179944.2|179814.2|179931.9|179801.9|6
1723780630000|2024-08-16 03:57:10|179932.1|179802.1|179932.1|179802.1|179932.1|179802.1|179932.1|179802.1|1
1723780640000|2024-08-16 03:57:20|179932|179802|179932|179802|179935.5|179805.5|179932|179802|5
1723780650000|2024-08-16 03:57:30|179935.5|179805.5|179935.5|179805.5|179935.5|179805.5|179932|179802|3
1723780660000|2024-08-16 03:57:40|179925|179795|179923.9|179793.9|179925|179795|179923.9|179793.9|4
1723780670000|2024-08-16 03:57:50|179922.1|179792.1|179913.2|179783.2|179925.4|179795.4|179912.2|179782.2|8
1723780680000|2024-08-16 03:58:00|179914.2|179784.2|179928.1|179798.1|179928.2|179798.2|179914.2|179784.2|8
1723780700000|2024-08-16 03:58:20|179930.2|179800.2|179928.9|179798.9|179939.3|179809.3|179928.9|179798.9|5
1723780710000|2024-08-16 03:58:30|179929|179799|179939.7|179809.7|179940.2|179810.2|179928.8|179798.8|14
1723780720000|2024-08-16 03:58:40|179939.4|179809.4|179925.3|179795.3|179942|179812|179925.3|179795.3|7
1723780730000|2024-08-16 03:58:50|179931.3|179801.3|179923.6|179793.6|179931.3|179801.3|179923.5|179793.5|6
1723780740000|2024-08-16 03:59:00|179925.8|179795.8|179933.4|179803.4|179938.6|179808.6|179925.8|179795.8|7
1723780750000|2024-08-16 03:59:10|179942.2|179812.2|179933.9|179803.9|179942.2|179812.2|179930.4|179800.4|4
1723780760000|2024-08-16 03:59:20|179933.6|179803.6|179933.6|179803.6|179933.6|179803.6|179928|179798|3
1723780770000|2024-08-16 03:59:30|179930|179800|179928.9|179798.9|179942.2|179812.2|179925.3|179795.3|12
1723780780000|2024-08-16 03:59:40|179929.2|179799.2|179929.6|179799.6|179935.3|179805.3|179928.9|179798.9|4
1723780800000|2024-08-16 04:00:00|179939.7|179809.7|179929|179799|179939.7|179809.7|179922.4|179792.4|10
1723780810000|2024-08-16 04:00:10|179924.3|179794.3|179924.4|179794.4|179924.7|179794.7|179924.3|179794.3|3
1723780820000|2024-08-16 04:00:20|179929.7|179799.7|179933.6|179803.6|179941.6|179811.6|179926.7|179796.7|20
1723780830000|2024-08-16 04:00:30|179927.9|179797.9|179930.3|179800.3|179940.7|179810.7|179923.9|179793.9|21
1723780840000|2024-08-16 04:00:40|179931.1|179801.1|179922.8|179792.8|179936.7|179806.7|179922.8|179792.8|14
1723780850000|2024-08-16 04:00:50|179924|179794|179927.1|179797.1|179928.1|179798.1|179921.6|179791.6|18
1723780860000|2024-08-16 04:01:00|179927.6|179797.6|179927|179797|179933.8|179803.8|179927|179797|26
1723780870000|2024-08-16 04:01:10|179926.5|179796.5|179927|179797|179931.1|179801.1|179925.3|179795.3|19
1723780880000|2024-08-16 04:01:20|179926.3|179796.3|179931.8|179801.8|179932.8|179802.8|179924.1|179794.1|14
1723780890000|2024-08-16 04:01:30|179932.2|179802.2|179932|179802|179932.7|179802.7|179927.6|179797.6|9
1723780900000|2024-08-16 04:01:40|179932.2|179802.2|179917.2|179787.2|179932.2|179802.2|179916.6|179786.6|4
1723780910000|2024-08-16 04:01:50|179915.5|179785.5|179930.7|179800.7|179938.7|179808.7|179915.5|179785.5|19
1723780920000|2024-08-16 04:02:00|179931.3|179801.3|179931.2|179801.2|179943.3|179813.3|179929.3|179799.3|17
1723780930000|2024-08-16 04:02:10|179940.3|179810.3|179925.9|179795.9|179940.3|179810.3|179924.9|179794.9|14
1723780940000|2024-08-16 04:02:20|179926.4|179796.4|179937.2|179807.2|179937.2|179807.2|179926.3|179796.3|6
1723780950000|2024-08-16 04:02:30|179937.3|179807.3|179930.1|179800.1|179937.6|179807.6|179922.4|179792.4|12
1723780960000|2024-08-16 04:02:40|179930.6|179800.6|179934|179804|179938.5|179808.5|179925.5|179795.5|13
1723780970000|2024-08-16 04:02:50|179936.4|179806.4|179934.6|179804.6|179936.4|179806.4|179926.7|179796.7|14
1723780980000|2024-08-16 04:03:00|179931.5|179801.5|179932.3|179802.3|179939.7|179809.7|179926|179796|21
1723780990000|2024-08-16 04:03:10|179933|179803|179928|179798|179933|179803|179926.8|179796.8|9
1723781000000|2024-08-16 04:03:20|179927.6|179797.6|179928.5|179798.5|179928.8|179798.8|179925|179795|9
1723781010000|2024-08-16 04:03:30|179928.4|179798.4|179910.9|179780.9|179928.4|179798.4|179909.8|179779.8|12
1723781020000|2024-08-16 04:03:40|179917|179787|179931|179801|179931|179801|179911.4|179781.4|19
1723781030000|2024-08-16 04:03:50|179930.7|179800.7|179936.4|179806.4|179940|179810|179925|179795|19
1723781040000|2024-08-16 04:04:00|179932.2|179802.2|179943.1|179813.1|179943.1|179813.1|179922.6|179792.6|13
1723781050000|2024-08-16 04:04:10|179936.6|179806.6|179933.4|179803.4|179943.7|179813.7|179925|179795|10
1723781060000|2024-08-16 04:04:20|179933.5|179803.5|179932.9|179802.9|179934.7|179804.7|179925.8|179795.8|18
1723781070000|2024-08-16 04:04:30|179934.5|179804.5|179929.4|179799.4|179935.1|179805.1|179923.9|179793.9|14
1723781080000|2024-08-16 04:04:40|179925.1|179795.1|179936.4|179806.4|179936.6|179806.6|179924.3|179794.3|28
1723781090000|2024-08-16 04:04:50|179931|179801|179932.3|179802.3|179939.5|179809.5|179926.7|179796.7|19
1723781100000|2024-08-16 04:05:00|179932.2|179802.2|179926.3|179796.3|179932.3|179802.3|179926.1|179796.1|5
1723781120000|2024-08-16 04:05:20|179926.4|179796.4|179929.3|179799.3|179929.3|179799.3|179924|179794|4
1723781140000|2024-08-16 04:05:40|179933.6|179803.6|179926.9|179796.9|179933.7|179803.7|179926.9|179796.9|4
1723781150000|2024-08-16 04:05:50|179927.3|179797.3|179926.7|179796.7|179927.3|179797.3|179926.7|179796.7|5
1723781160000|2024-08-16 04:06:00|179927|179797|179927.2|179797.2|179927.2|179797.2|179926.7|179796.7|3
1723781170000|2024-08-16 04:06:10|179927.4|179797.4|179916.3|179786.3|179927.4|179797.4|179916.3|179786.3|9
1723781180000|2024-08-16 04:06:20|179915|179785|179926.2|179796.2|179935.7|179805.7|179912.8|179782.8|13
1723781190000|2024-08-16 04:06:30|179925.9|179795.9|179926.6|179796.6|179926.7|179796.7|179925.9|179795.9|5
1723781200000|2024-08-16 04:06:40|179926.8|179796.8|179928.6|179798.6|179936.5|179806.5|179925.5|179795.5|16
1723781210000|2024-08-16 04:06:50|179929.5|179799.5|179911|179781|179929.5|179799.5|179911|179781|12
1723781220000|2024-08-16 04:07:00|179910.1|179780.1|179915.8|179785.8|179915.8|179785.8|179908.6|179778.6|9
1723781230000|2024-08-16 04:07:10|179924.2|179794.2|179934|179804|179938.8|179808.8|179924.2|179794.2|10
1723781240000|2024-08-16 04:07:20|179931.1|179801.1|179934.6|179804.6|179935.4|179805.4|179927.6|179797.6|10
1723781250000|2024-08-16 04:07:30|179933.6|179803.6|179930.8|179800.8|179933.6|179803.6|179924.9|179794.9|5
1723781260000|2024-08-16 04:07:40|179931.1|179801.1|179932.9|179802.9|179932.9|179802.9|179927.4|179797.4|6
1723781270000|2024-08-16 04:07:50|179922|179792|179914|179784|179922|179792|179913.8|179783.8|10
1723781280000|2024-08-16 04:08:00|179914.7|179784.7|179914|179784|179914.7|179784.7|179914|179784|2
1723781290000|2024-08-16 04:08:10|179913.9|179783.9|179923.8|179793.8|179926.6|179796.6|179913.9|179783.9|4
1723781300000|2024-08-16 04:08:20|179924|179794|179937.8|179807.8|179937.9|179807.9|179924|179794|6
1723781310000|2024-08-16 04:08:30|179936|179806|179936|179806|179936|179806|179936|179806|1
1723781320000|2024-08-16 04:08:40|179938.4|179808.4|179939|179809|179939|179809|179938.4|179808.4|3
1723781330000|2024-08-16 04:08:50|179933.8|179803.8|179938.7|179808.7|179938.9|179808.9|179930.9|179800.9|13
1723781340000|2024-08-16 04:09:00|179935.4|179805.4|179939.5|179809.5|179939.5|179809.5|179934.2|179804.2|9
1723781370000|2024-08-16 04:09:30|179935.5|179805.5|179935.5|179805.5|179935.5|179805.5|179935.5|179805.5|1
1723781380000|2024-08-16 04:09:40|179934.1|179804.1|179916.3|179786.3|179934.9|179804.9|179916.3|179786.3|6
1723781390000|2024-08-16 04:09:50|179935.6|179805.6|179930.5|179800.5|179935.9|179805.9|179930.5|179800.5|3
1723781400000|2024-08-16 04:10:00|179932.9|179802.9|179930.9|179800.9|179940.9|179810.9|179930.6|179800.6|8
1723781410000|2024-08-16 04:10:10|179930.8|179800.8|179932.5|179802.5|179932.5|179802.5|179930.8|179800.8|2
1723781420000|2024-08-16 04:10:20|179932.6|179802.6|179942.1|179812.1|179942.9|179812.9|179931|179801|11
1723781440000|2024-08-16 04:10:40|179942|179812|179942|179812|179942|179812|179942|179812|1
1723781450000|2024-08-16 04:10:50|179929.7|179799.7|179929.6|179799.6|179929.7|179799.7|179929.6|179799.6|2
1723781460000|2024-08-16 04:11:00|179932|179802|179941|179811|179941.5|179811.5|179931.9|179801.9|5
1723781470000|2024-08-16 04:11:10|179936.2|179806.2|179930.8|179800.8|179941|179811|179929.7|179799.7|7
1723781480000|2024-08-16 04:11:20|179930.9|179800.9|179931.7|179801.7|179935.3|179805.3|179929.6|179799.6|9
1723781490000|2024-08-16 04:11:30|179931.9|179801.9|179932|179802|179932|179802|179931.9|179801.9|2
1723781500000|2024-08-16 04:11:40|179932.3|179802.3|179931.8|179801.8|179932.3|179802.3|179931.8|179801.8|2
1723781510000|2024-08-16 04:11:50|179932.3|179802.3|179914.3|179784.3|179932.3|179802.3|179914.3|179784.3|4
1723781520000|2024-08-16 04:12:00|179924.2|179794.2|179938.6|179808.6|179938.6|179808.6|179915.7|179785.7|13
1723781530000|2024-08-16 04:12:10|179938.9|179808.9|179932.7|179802.7|179938.9|179808.9|179924.8|179794.8|26
1723781540000|2024-08-16 04:12:20|179934|179804|179932.6|179802.6|179936.3|179806.3|179928.1|179798.1|9
1723781550000|2024-08-16 04:12:30|179930.9|179800.9|179922.3|179792.3|179934.3|179804.3|179922.3|179792.3|12
1723781560000|2024-08-16 04:12:40|179922.9|179792.9|179936.3|179806.3|179936.3|179806.3|179922.9|179792.9|13
1723781570000|2024-08-16 04:12:50|179937|179807|179935.6|179805.6|179939.6|179809.6|179935.6|179805.6|8
1723781580000|2024-08-16 04:13:00|179935.3|179805.3|179935.7|179805.7|179935.7|179805.7|179935.3|179805.3|2
1723781590000|2024-08-16 04:13:10|179935.6|179805.6|179930.9|179800.9|179935.6|179805.6|179930.9|179800.9|12
1723781600000|2024-08-16 04:13:20|179930.1|179800.1|179930.7|179800.7|179930.7|179800.7|179930.1|179800.1|3
1723781610000|2024-08-16 04:13:30|179931.2|179801.2|179931.2|179801.2|179931.2|179801.2|179931.2|179801.2|1
1723781620000|2024-08-16 04:13:40|179931.3|179801.3|179920.8|179790.8|179931.4|179801.4|179920.8|179790.8|5
1723781630000|2024-08-16 04:13:50|179923|179793|179922.6|179792.6|179923|179793|179922.6|179792.6|2
1723781640000|2024-08-16 04:14:00|179921.7|179791.7|179923|179793|179923|179793|179921.7|179791.7|2
1723781650000|2024-08-16 04:14:10|179932|179802|179934.3|179804.3|179934.3|179804.3|179932|179802|5
1723781660000|2024-08-16 04:14:20|179932.9|179802.9|179933.9|179803.9|179933.9|179803.9|179932.9|179802.9|2
1723781670000|2024-08-16 04:14:30|179934.6|179804.6|179938.9|179808.9|179943.8|179813.8|179934.6|179804.6|6
1723781680000|2024-08-16 04:14:40|179934.6|179804.6|179934.6|179804.6|179934.6|179804.6|179934.6|179804.6|1
1723781690000|2024-08-16 04:14:50|179935|179805|179934.4|179804.4|179937.7|179807.7|179934.4|179804.4|5
1723781700000|2024-08-16 04:15:00|179933.9|179803.9|179925.3|179795.3|179937.7|179807.7|179925|179795|6
1723781710000|2024-08-16 04:15:10|179924.4|179794.4|179924.5|179794.5|179924.9|179794.9|179924.4|179794.4|3
1723781720000|2024-08-16 04:15:20|179922.5|179792.5|179924.5|179794.5|179925.9|179795.9|179921.6|179791.6|14
1723781730000|2024-08-16 04:15:30|179923.2|179793.2|179936.5|179806.5|179941.5|179811.5|179923.2|179793.2|4
1723781740000|2024-08-16 04:15:40|179941.4|179811.4|179936.6|179806.6|179941.4|179811.4|179936.6|179806.6|2
1723781750000|2024-08-16 04:15:50|179941.4|179811.4|179936.7|179806.7|179941.4|179811.4|179936.7|179806.7|4
1723781760000|2024-08-16 04:16:00|179937|179807|179931.2|179801.2|179937|179807|179922.7|179792.7|4
1723781770000|2024-08-16 04:16:10|179932.5|179802.5|179937.4|179807.4|179937.4|179807.4|179925.8|179795.8|7
1723781780000|2024-08-16 04:16:20|179935.7|179805.7|179929.5|179799.5|179943.9|179813.9|179929.5|179799.5|11
1723781790000|2024-08-16 04:16:30|179930.7|179800.7|179932.5|179802.5|179933.7|179803.7|179928.3|179798.3|7
1723781800000|2024-08-16 04:16:40|179934.2|179804.2|179939.4|179809.4|179939.8|179809.8|179933.2|179803.2|21
1723781810000|2024-08-16 04:16:50|179929.6|179799.6|179933.5|179803.5|179937.8|179807.8|179929.6|179799.6|14
1723781820000|2024-08-16 04:17:00|179933.7|179803.7|179934.1|179804.1|179939.4|179809.4|179931.6|179801.6|11
1723781830000|2024-08-16 04:17:10|179934.4|179804.4|179933.6|179803.6|179937.3|179807.3|179929.1|179799.1|19
1723781840000|2024-08-16 04:17:20|179928.2|179798.2|179937.6|179807.6|179943.6|179813.6|179927.3|179797.3|13
1723781850000|2024-08-16 04:17:30|179938|179808|179939|179809|179940.8|179810.8|179932|179802|16
1723781860000|2024-08-16 04:17:40|179934.5|179804.5|179930.5|179800.5|179940.9|179810.9|179926.1|179796.1|8
1723781870000|2024-08-16 04:17:50|179926.8|179796.8|179930.6|179800.6|179937.9|179807.9|179926.7|179796.7|15
1723781880000|2024-08-16 04:18:00|179930|179800|179930.1|179800.1|179930.3|179800.3|179929.8|179799.8|6
1723781890000|2024-08-16 04:18:10|179932.8|179802.8|179935|179805|179935.2|179805.2|179930.1|179800.1|6
1723781900000|2024-08-16 04:18:20|179935.2|179805.2|179920.4|179790.4|179939.6|179809.6|179920.4|179790.4|6
1723781910000|2024-08-16 04:18:30|179921.3|179791.3|179927.7|179797.7|179928.3|179798.3|179921.3|179791.3|3
1723781920000|2024-08-16 04:18:40|179928.7|179798.7|179933.9|179803.9|179937.9|179807.9|179928.7|179798.7|9
1723781930000|2024-08-16 04:18:50|179930.2|179800.2|179931.2|179801.2|179935.3|179805.3|179930.2|179800.2|8
1723781940000|2024-08-16 04:19:00|179931.6|179801.6|179931.6|179801.6|179939.8|179809.8|179931.6|179801.6|8
1723781950000|2024-08-16 04:19:10|179928.1|179798.1|179935.8|179805.8|179943.2|179813.2|179928.1|179798.1|7
1723781960000|2024-08-16 04:19:20|179936.1|179806.1|179935.4|179805.4|179938.3|179808.3|179935.4|179805.4|5
1723781970000|2024-08-16 04:19:30|179935.3|179805.3|179930.2|179800.2|179935.6|179805.6|179930.2|179800.2|7
1723781980000|2024-08-16 04:19:40|179930.5|179800.5|179928.5|179798.5|179935.8|179805.8|179928.5|179798.5|7
1723781990000|2024-08-16 04:19:50|179928.9|179798.9|179933.6|179803.6|179935.2|179805.2|179928.7|179798.7|10
1723782000000|2024-08-16 04:20:00|179930.7|179800.7|179920.7|179790.7|179935.8|179805.8|179920.7|179790.7|9
1723782010000|2024-08-16 04:20:10|179921|179791|179921.4|179791.4|179925.3|179795.3|179920.6|179790.6|11
1723782020000|2024-08-16 04:20:20|179922|179792|179928.1|179798.1|179928.8|179798.8|179922|179792|8
1723782030000|2024-08-16 04:20:30|179928|179798|179932.9|179802.9|179933.4|179803.4|179919.6|179789.6|7
1723782050000|2024-08-16 04:20:50|179932.7|179802.7|179936.3|179806.3|179938|179808|179927.9|179797.9|10
1723782060000|2024-08-16 04:21:00|179930.3|179800.3|179934.3|179804.3|179943.5|179813.5|179929.2|179799.2|20
1723782070000|2024-08-16 04:21:10|179936.8|179806.8|179928.5|179798.5|179936.8|179806.8|179928.5|179798.5|6
1723782080000|2024-08-16 04:21:20|179933.4|179803.4|179933.9|179803.9|179936.9|179806.9|179930|179800|14
1723782090000|2024-08-16 04:21:30|179932.1|179802.1|179927.8|179797.8|179932.1|179802.1|179927.8|179797.8|2
1723782100000|2024-08-16 04:21:40|179927.9|179797.9|179927.8|179797.8|179927.9|179797.9|179927.8|179797.8|2
1723782110000|2024-08-16 04:21:50|179929.7|179799.7|179924.4|179794.4|179934.8|179804.8|179924.4|179794.4|7
1723782120000|2024-08-16 04:22:00|179929.1|179799.1|179935.3|179805.3|179939.6|179809.6|179928.3|179798.3|9
1723782130000|2024-08-16 04:22:10|179928|179798|179937|179807|179937|179807|179922.2|179792.2|17
1723782140000|2024-08-16 04:22:20|179934.2|179804.2|179934.2|179804.2|179934.2|179804.2|179930.6|179800.6|11
1723782150000|2024-08-16 04:22:30|179939.6|179809.6|179946.4|179816.4|179946.9|179816.9|179938|179808|8
1723782170000|2024-08-16 04:22:50|179944.2|179814.2|179944.4|179814.4|179944.4|179814.4|179939.8|179809.8|5
1723782180000|2024-08-16 04:23:00|179944|179814|179941.2|179811.2|179946.8|179816.8|179938.5|179808.5|10
1723782190000|2024-08-16 04:23:10|179940.8|179810.8|179941.6|179811.6|179946.7|179816.7|179940.8|179810.8|11
1723782200000|2024-08-16 04:23:20|179942.6|179812.6|179943|179813|179943.1|179813.1|179942.6|179812.6|3
1723782210000|2024-08-16 04:23:30|179942.1|179812.1|179950.6|179820.6|179950.6|179820.6|179942.1|179812.1|11
1723782220000|2024-08-16 04:23:40|179946.8|179816.8|179949.1|179819.1|179952.6|179822.6|179946.8|179816.8|7
1723782240000|2024-08-16 04:24:00|179949.4|179819.4|179949.4|179819.4|179949.4|179819.4|179949.4|179819.4|1
1723782250000|2024-08-16 04:24:10|179950|179820|179950|179820|179950|179820|179950|179820|1
1723782260000|2024-08-16 04:24:20|179948.9|179818.9|179950|179820|179950|179820|179948.9|179818.9|2
1723782270000|2024-08-16 04:24:30|179949.5|179819.5|179949|179819|179950|179820|179949|179819|6
1723782280000|2024-08-16 04:24:40|179948.7|179818.7|179948.9|179818.9|179949.2|179819.2|179948.7|179818.7|4
1723782300000|2024-08-16 04:25:00|179948.1|179818.1|179948.7|179818.7|179948.7|179818.7|179948.1|179818.1|2
1723782310000|2024-08-16 04:25:10|179949.8|179819.8|179950.2|179820.2|179950.4|179820.4|179949.8|179819.8|3
1723782320000|2024-08-16 04:25:20|179950.3|179820.3|179950.3|179820.3|179950.3|179820.3|179950.2|179820.2|3
1723782330000|2024-08-16 04:25:30|179949.9|179819.9|179946.7|179816.7|179949.9|179819.9|179946.7|179816.7|4
1723782340000|2024-08-16 04:25:40|179949|179819|179949|179819|179949|179819|179949|179819|1
1723782350000|2024-08-16 04:25:50|179950.1|179820.1|179950.1|179820.1|179950.1|179820.1|179950.1|179820.1|1
1723782360000|2024-08-16 04:26:00|179950.9|179820.9|179945|179815|179950.9|179820.9|179945|179815|3
1723782370000|2024-08-16 04:26:10|179950.2|179820.2|179944.7|179814.7|179950.2|179820.2|179944.7|179814.7|4
1723782380000|2024-08-16 04:26:20|179945.3|179815.3|179948.5|179818.5|179948.5|179818.5|179945.3|179815.3|3
1723782390000|2024-08-16 04:26:30|179948.4|179818.4|179948.5|179818.5|179948.5|179818.5|179948.4|179818.4|2
1723782410000|2024-08-16 04:26:50|179949.6|179819.6|179949.6|179819.6|179949.6|179819.6|179949.6|179819.6|1
1723782420000|2024-08-16 04:27:00|179949.9|179819.9|179949.5|179819.5|179949.9|179819.9|179949.5|179819.5|3
1723782430000|2024-08-16 04:27:10|179949.7|179819.7|179949.7|179819.7|179949.7|179819.7|179949.7|179819.7|1
1723782440000|2024-08-16 04:27:20|179947.2|179817.2|179947.2|179817.2|179947.2|179817.2|179947.1|179817.1|3
1723782450000|2024-08-16 04:27:30|179951.4|179821.4|179952.2|179822.2|179952.3|179822.3|179948.2|179818.2|5
1723782460000|2024-08-16 04:27:40|179952.4|179822.4|179952.1|179822.1|179952.4|179822.4|179947.2|179817.2|4
1723782470000|2024-08-16 04:27:50|179949.3|179819.3|179945|179815|179949.3|179819.3|179944.8|179814.8|3
1723782480000|2024-08-16 04:28:00|179945.2|179815.2|179948.2|179818.2|179948.2|179818.2|179945.2|179815.2|2
1723782490000|2024-08-16 04:28:10|179948|179818|179945|179815|179948|179818|179945|179815|2
1723782500000|2024-08-16 04:28:20|179947.2|179817.2|179947.2|179817.2|179947.2|179817.2|179947.2|179817.2|1
1723782510000|2024-08-16 04:28:30|179950.6|179820.6|179948.4|179818.4|179950.6|179820.6|179948.4|179818.4|2
1723782520000|2024-08-16 04:28:40|179950.8|179820.8|179946.6|179816.6|179951.3|179821.3|179946.6|179816.6|3
1723782530000|2024-08-16 04:28:50|179946.5|179816.5|179949.7|179819.7|179949.7|179819.7|179946.5|179816.5|3
1723782540000|2024-08-16 04:29:00|179954.1|179824.1|179949.2|179819.2|179954.1|179824.1|179949.2|179819.2|5
1723782550000|2024-08-16 04:29:10|179952.7|179822.7|179948.4|179818.4|179952.7|179822.7|179948.4|179818.4|2
1723782570000|2024-08-16 04:29:30|179948.5|179818.5|179948.4|179818.4|179948.6|179818.6|179948.4|179818.4|4
1723782580000|2024-08-16 04:29:40|179949.5|179819.5|179949.3|179819.3|179949.5|179819.5|179949.3|179819.3|2
1723782590000|2024-08-16 04:29:50|179949.4|179819.4|179949.3|179819.3|179949.4|179819.4|179949.3|179819.3|2
1723782600000|2024-08-16 04:30:00|179949.6|179819.6|179949.2|179819.2|179949.6|179819.6|179948.8|179818.8|4
1723782610000|2024-08-16 04:30:10|179946.4|179816.4|179947.3|179817.3|179947.3|179817.3|179946.4|179816.4|3
1723782620000|2024-08-16 04:30:20|179947.2|179817.2|179947.2|179817.2|179947.2|179817.2|179947.2|179817.2|1
1723782630000|2024-08-16 04:30:30|179947|179817|179947.3|179817.3|179947.4|179817.4|179947|179817|4
1723782640000|2024-08-16 04:30:40|179950.6|179820.6|179950.6|179820.6|179950.6|179820.6|179950.6|179820.6|1
1723782650000|2024-08-16 04:30:50|179950.9|179820.9|179950.6|179820.6|179950.9|179820.9|179950.6|179820.6|2
1723782660000|2024-08-16 04:31:00|179950.7|179820.7|179947.3|179817.3|179950.7|179820.7|179947.3|179817.3|3
1723782670000|2024-08-16 04:31:10|179947.4|179817.4|179946.5|179816.5|179947.4|179817.4|179946.5|179816.5|2
1723782680000|2024-08-16 04:31:20|179947.6|179817.6|179947.7|179817.7|179947.7|179817.7|179947.5|179817.5|4
1723782690000|2024-08-16 04:31:30|179947.8|179817.8|179951.1|179821.1|179951.1|179821.1|179947.7|179817.7|3
1723782700000|2024-08-16 04:31:40|179951|179821|179951.1|179821.1|179951.4|179821.4|179951|179821|5
1723782710000|2024-08-16 04:31:50|179951.2|179821.2|179951.1|179821.1|179951.2|179821.2|179951.1|179821.1|2
1723782720000|2024-08-16 04:32:00|179947.8|179817.8|179947.8|179817.8|179947.8|179817.8|179947.7|179817.7|3
1723782730000|2024-08-16 04:32:10|179947.9|179817.9|179947.9|179817.9|179947.9|179817.9|179947.9|179817.9|1
1723782740000|2024-08-16 04:32:20|179947.8|179817.8|179947.8|179817.8|179947.8|179817.8|179947.8|179817.8|1
1723782750000|2024-08-16 04:32:30|179951.1|179821.1|179951.1|179821.1|179951.1|179821.1|179951.1|179821.1|1
1723782760000|2024-08-16 04:32:40|179951.3|179821.3|179951.1|179821.1|179951.3|179821.3|179950.9|179820.9|4
1723782770000|2024-08-16 04:32:50|179950.4|179820.4|179949.4|179819.4|179951.7|179821.7|179949.4|179819.4|5
1723782780000|2024-08-16 04:33:00|179949.6|179819.6|179949.4|179819.4|179949.6|179819.6|179949.2|179819.2|4
1723782800000|2024-08-16 04:33:20|179951.3|179821.3|179951.3|179821.3|179951.3|179821.3|179951.3|179821.3|1
1723782810000|2024-08-16 04:33:30|179952|179822|179951.3|179821.3|179952|179822|179951.3|179821.3|2
1723782830000|2024-08-16 04:33:50|179948.2|179818.2|179948.2|179818.2|179948.2|179818.2|179948.1|179818.1|3
1723782860000|2024-08-16 04:34:20|179951.3|179821.3|179951.3|179821.3|179951.3|179821.3|179951.3|179821.3|1
1723782870000|2024-08-16 04:34:30|179952.7|179822.7|179952.7|179822.7|179952.7|179822.7|179952.7|179822.7|1
1723782880000|2024-08-16 04:34:40|179948.9|179818.9|179948.9|179818.9|179948.9|179818.9|179948.9|179818.9|1
1723782900000|2024-08-16 04:35:00|179949|179819|179948.9|179818.9|179949|179819|179948.9|179818.9|2
1723782910000|2024-08-16 04:35:10|179949|179819|179952.7|179822.7|179952.7|179822.7|179949|179819|2
1723782920000|2024-08-16 04:35:20|179952.8|179822.8|179952.7|179822.7|179952.8|179822.8|179952.7|179822.7|2
1723782940000|2024-08-16 04:35:40|179948.9|179818.9|179948.9|179818.9|179948.9|179818.9|179948.8|179818.8|3
1723782950000|2024-08-16 04:35:50|179949|179819|179948.9|179818.9|179949|179819|179948.9|179818.9|2
1723782960000|2024-08-16 04:36:00|179949|179819|179948.9|179818.9|179949|179819|179948.9|179818.9|2
1723782970000|2024-08-16 04:36:10|179950.9|179820.9|179950.9|179820.9|179950.9|179820.9|179950.9|179820.9|1
1723782990000|2024-08-16 04:36:30|179950.1|179820.1|179946.2|179816.2|179950.1|179820.1|179944.6|179814.6|3
1723783000000|2024-08-16 04:36:40|179952.2|179822.2|179946.3|179816.3|179952.2|179822.2|179946.2|179816.2|4
1723783010000|2024-08-16 04:36:50|179946.2|179816.2|179946.3|179816.3|179946.3|179816.3|179946.2|179816.2|2
1723783020000|2024-08-16 04:37:00|179947.1|179817.1|179948.4|179818.4|179948.4|179818.4|179946.2|179816.2|5
1723783030000|2024-08-16 04:37:10|179948.1|179818.1|179948.1|179818.1|179948.2|179818.2|179948.1|179818.1|3
1723783040000|2024-08-16 04:37:20|179948.9|179818.9|179949|179819|179949|179819|179948.9|179818.9|2
1723783050000|2024-08-16 04:37:30|179949.2|179819.2|179950|179820|179950|179820|179949.1|179819.1|4
1723783060000|2024-08-16 04:37:40|179952|179822|179952|179822|179952|179822|179952|179822|1
1723783070000|2024-08-16 04:37:50|179951.8|179821.8|179953.3|179823.3|179953.3|179823.3|179951.8|179821.8|3
1723783080000|2024-08-16 04:38:00|179949.4|179819.4|179949.4|179819.4|179949.4|179819.4|179949.4|179819.4|1
1723783100000|2024-08-16 04:38:20|179949|179819|179949.3|179819.3|179949.4|179819.4|179949|179819|4
1723783120000|2024-08-16 04:38:40|179953.3|179823.3|179953.3|179823.3|179953.4|179823.4|179953.3|179823.3|3
1723783130000|2024-08-16 04:38:50|179953.5|179823.5|179949.5|179819.5|179953.5|179823.5|179949.5|179819.5|3
1723783170000|2024-08-16 04:39:30|179953.3|179823.3|179953.3|179823.3|179953.3|179823.3|179953.3|179823.3|1
1723783190000|2024-08-16 04:39:50|179951.9|179821.9|179935.2|179805.2|179951.9|179821.9|179925.3|179795.3|9
1723783200000|2024-08-16 04:40:00|179935.7|179805.7|179927.2|179797.2|179935.9|179805.9|179925.1|179795.1|23
1723783210000|2024-08-16 04:40:10|179927|179797|179930.7|179800.7|179930.8|179800.8|179927|179797|7
1723783220000|2024-08-16 04:40:20|179930.2|179800.2|179930.6|179800.6|179941.4|179811.4|179926.4|179796.4|22
1723783230000|2024-08-16 04:40:30|179930.9|179800.9|179939.4|179809.4|179939.4|179809.4|179928.3|179798.3|26
1723783240000|2024-08-16 04:40:40|179931.2|179801.2|179931.2|179801.2|179937.6|179807.6|179927|179797|29
1723783250000|2024-08-16 04:40:50|179930.6|179800.6|179930.8|179800.8|179941.4|179811.4|179928.5|179798.5|30
1723783260000|2024-08-16 04:41:00|179927.7|179797.7|179930.7|179800.7|179934.9|179804.9|179926.3|179796.3|26
1723783270000|2024-08-16 04:41:10|179930.2|179800.2|179934.5|179804.5|179934.5|179804.5|179929.1|179799.1|22
1723783280000|2024-08-16 04:41:20|179934.4|179804.4|179931.2|179801.2|179936.3|179806.3|179930.8|179800.8|14
1723783290000|2024-08-16 04:41:30|179930.2|179800.2|179930.5|179800.5|179930.8|179800.8|179929.5|179799.5|8
1723783300000|2024-08-16 04:41:40|179930.8|179800.8|179928.4|179798.4|179931.4|179801.4|179928.4|179798.4|5
1723783310000|2024-08-16 04:41:50|179927.9|179797.9|179927.5|179797.5|179928.1|179798.1|179927.5|179797.5|4
1723783320000|2024-08-16 04:42:00|179918.6|179788.6|179926.2|179796.2|179933.8|179803.8|179918.6|179788.6|11
1723783330000|2024-08-16 04:42:10|179925.7|179795.7|179929.6|179799.6|179930.3|179800.3|179925.7|179795.7|7
1723783340000|2024-08-16 04:42:20|179930.2|179800.2|179930.3|179800.3|179930.4|179800.4|179930.2|179800.2|3
1723783350000|2024-08-16 04:42:30|179926.2|179796.2|179931.5|179801.5|179933.9|179803.9|179925.8|179795.8|20
1723783360000|2024-08-16 04:42:40|179929.7|179799.7|179936.6|179806.6|179938.4|179808.4|179927.7|179797.7|16
1723783370000|2024-08-16 04:42:50|179934.7|179804.7|179936.8|179806.8|179936.8|179806.8|179934.5|179804.5|8
1723783380000|2024-08-16 04:43:00|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|1
1723783390000|2024-08-16 04:43:10|179937.5|179807.5|179930.9|179800.9|179937.8|179807.8|179929.5|179799.5|7
1723783400000|2024-08-16 04:43:20|179931.6|179801.6|179929.6|179799.6|179931.6|179801.6|179929.6|179799.6|2
1723783410000|2024-08-16 04:43:30|179927.5|179797.5|179927.2|179797.2|179929.6|179799.6|179927.2|179797.2|4
1723783420000|2024-08-16 04:43:40|179933|179803|179928.4|179798.4|179933|179803|179928.4|179798.4|5
1723783430000|2024-08-16 04:43:50|179927.3|179797.3|179931.7|179801.7|179937.1|179807.1|179926.6|179796.6|14
1723783440000|2024-08-16 04:44:00|179929.5|179799.5|179931.9|179801.9|179936.5|179806.5|179929.5|179799.5|9
1723783450000|2024-08-16 04:44:10|179933.3|179803.3|179933.3|179803.3|179933.3|179803.3|179933.3|179803.3|1
1723783460000|2024-08-16 04:44:20|179933.9|179803.9|179933.2|179803.2|179934.1|179804.1|179931.9|179801.9|6
1723783470000|2024-08-16 04:44:30|179931.2|179801.2|179928.1|179798.1|179932.5|179802.5|179928.1|179798.1|3
1723783480000|2024-08-16 04:44:40|179926.3|179796.3|179931.3|179801.3|179939.3|179809.3|179926.1|179796.1|20
1723783490000|2024-08-16 04:44:50|179931.5|179801.5|179934.3|179804.3|179940.9|179810.9|179928|179798|19
1723783500000|2024-08-16 04:45:00|179933.2|179803.2|179929.2|179799.2|179933.2|179803.2|179926|179796|11
1723783510000|2024-08-16 04:45:10|179929.5|179799.5|179932.1|179802.1|179942.4|179812.4|179926.9|179796.9|27
1723783520000|2024-08-16 04:45:20|179933.1|179803.1|179932.5|179802.5|179935.5|179805.5|179928.4|179798.4|19
1723783530000|2024-08-16 04:45:30|179931.8|179801.8|179938.4|179808.4|179938.4|179808.4|179931.8|179801.8|5
1723783540000|2024-08-16 04:45:40|179933|179803|179937.5|179807.5|179938.4|179808.4|179931.8|179801.8|13
1723783550000|2024-08-16 04:45:50|179938.1|179808.1|179922.3|179792.3|179938.1|179808.1|179921.2|179791.2|11
1723783560000|2024-08-16 04:46:00|179923.8|179793.8|179929.4|179799.4|179934.5|179804.5|179923.8|179793.8|18
1723783570000|2024-08-16 04:46:10|179929.8|179799.8|179929.2|179799.2|179932.6|179802.6|179929.2|179799.2|13
1723783580000|2024-08-16 04:46:20|179929.3|179799.3|179931|179801|179933.2|179803.2|179928.5|179798.5|14
1723783590000|2024-08-16 04:46:30|179928.5|179798.5|179929|179799|179930.6|179800.6|179927.8|179797.8|7
1723783600000|2024-08-16 04:46:40|179928.9|179798.9|179929.4|179799.4|179930.9|179800.9|179928.3|179798.3|8
1723783610000|2024-08-16 04:46:50|179928.9|179798.9|179934.1|179804.1|179939.3|179809.3|179927.7|179797.7|17
1723783620000|2024-08-16 04:47:00|179933|179803|179931.9|179801.9|179935.5|179805.5|179927.6|179797.6|21
1723783630000|2024-08-16 04:47:10|179931.6|179801.6|179930.4|179800.4|179932.2|179802.2|179930.4|179800.4|4
1723783640000|2024-08-16 04:47:20|179930.9|179800.9|179930.1|179800.1|179935.3|179805.3|179929.1|179799.1|21
1723783650000|2024-08-16 04:47:30|179932.7|179802.7|179933.4|179803.4|179935.5|179805.5|179925.6|179795.6|24
1723783660000|2024-08-16 04:47:40|179934.3|179804.3|179934.5|179804.5|179935.4|179805.4|179933.8|179803.8|12
1723783670000|2024-08-16 04:47:50|179934.4|179804.4|179933.7|179803.7|179934.4|179804.4|179933.6|179803.6|3
1723783680000|2024-08-16 04:48:00|179929.4|179799.4|179930.5|179800.5|179936|179806|179927.5|179797.5|18
1723783690000|2024-08-16 04:48:10|179933.7|179803.7|179935.7|179805.7|179939|179809|179928.6|179798.6|18
1723783700000|2024-08-16 04:48:20|179930.5|179800.5|179931.1|179801.1|179934.4|179804.4|179926.7|179796.7|19
1723783710000|2024-08-16 04:48:30|179930.9|179800.9|179927.3|179797.3|179934.4|179804.4|179926.5|179796.5|23
1723783720000|2024-08-16 04:48:40|179930.9|179800.9|179928.4|179798.4|179933.7|179803.7|179928.3|179798.3|16
1723783730000|2024-08-16 04:48:50|179928.1|179798.1|179930.6|179800.6|179931.3|179801.3|179927.6|179797.6|21
1723783740000|2024-08-16 04:49:00|179930.8|179800.8|179932.9|179802.9|179936.7|179806.7|179930.2|179800.2|11
1723783750000|2024-08-16 04:49:10|179930.5|179800.5|179929.7|179799.7|179931.5|179801.5|179925.4|179795.4|11
1723783760000|2024-08-16 04:49:20|179932.6|179802.6|179933.9|179803.9|179943.2|179813.2|179930.4|179800.4|17
1723783770000|2024-08-16 04:49:30|179934.5|179804.5|179925.7|179795.7|179938.4|179808.4|179925.7|179795.7|18
1723783780000|2024-08-16 04:49:40|179927.3|179797.3|179933.2|179803.2|179933.2|179803.2|179927.3|179797.3|8
1723783790000|2024-08-16 04:49:50|179934.4|179804.4|179936.1|179806.1|179936.1|179806.1|179932.6|179802.6|7
1723783800000|2024-08-16 04:50:00|179935.6|179805.6|179930.4|179800.4|179937.1|179807.1|179924.6|179794.6|20
1723783810000|2024-08-16 04:50:10|179930.7|179800.7|179931.8|179801.8|179934.8|179804.8|179925.9|179795.9|17
1723783820000|2024-08-16 04:50:20|179932.1|179802.1|179929.2|179799.2|179934.2|179804.2|179929.2|179799.2|6
1723783830000|2024-08-16 04:50:30|179926.5|179796.5|179926.9|179796.9|179930|179800|179926.5|179796.5|10
1723783840000|2024-08-16 04:50:40|179926.8|179796.8|179927.3|179797.3|179930.4|179800.4|179926.8|179796.8|5
1723783850000|2024-08-16 04:50:50|179927.5|179797.5|179927.5|179797.5|179927.5|179797.5|179927.5|179797.5|1
1723783860000|2024-08-16 04:51:00|179931.3|179801.3|179927.5|179797.5|179931.3|179801.3|179927.3|179797.3|7
1723783870000|2024-08-16 04:51:10|179927.7|179797.7|179927.4|179797.4|179932.1|179802.1|179924.4|179794.4|26
1723783880000|2024-08-16 04:51:20|179932.9|179802.9|179933.6|179803.6|179937.1|179807.1|179924.4|179794.4|19
1723783890000|2024-08-16 04:51:30|179927.3|179797.3|179938|179808|179938|179808|179923.7|179793.7|25
1723783900000|2024-08-16 04:51:40|179938.6|179808.6|179929.6|179799.6|179938.6|179808.6|179929.6|179799.6|7
1723783910000|2024-08-16 04:51:50|179926.6|179796.6|179931.5|179801.5|179934.3|179804.3|179918.7|179788.7|14
1723783920000|2024-08-16 04:52:00|179929.6|179799.6|179932.2|179802.2|179932.5|179802.5|179928.1|179798.1|9
1723783930000|2024-08-16 04:52:10|179929.4|179799.4|179928.4|179798.4|179932.2|179802.2|179919.9|179789.9|18
1723783940000|2024-08-16 04:52:20|179928.8|179798.8|179929.2|179799.2|179929.7|179799.7|179928.1|179798.1|11
1723783950000|2024-08-16 04:52:30|179928.3|179798.3|179928|179798|179929.7|179799.7|179926.9|179796.9|13
1723783960000|2024-08-16 04:52:40|179928.3|179798.3|179934|179804|179937.9|179807.9|179922.5|179792.5|14
1723783970000|2024-08-16 04:52:50|179934.6|179804.6|179931.1|179801.1|179938.7|179808.7|179931.1|179801.1|12
1723783980000|2024-08-16 04:53:00|179928.2|179798.2|179930.9|179800.9|179930.9|179800.9|179927.9|179797.9|7
1723783990000|2024-08-16 04:53:10|179930.5|179800.5|179930.8|179800.8|179930.8|179800.8|179929.7|179799.7|6
1723784000000|2024-08-16 04:53:20|179931.8|179801.8|179925|179795|179932|179802|179925|179795|3
1723784010000|2024-08-16 04:53:30|179924.8|179794.8|179924.2|179794.2|179926.5|179796.5|179923.5|179793.5|9
1723784020000|2024-08-16 04:53:40|179923.2|179793.2|179924.7|179794.7|179926.3|179796.3|179923.2|179793.2|5
1723784030000|2024-08-16 04:53:50|179932|179802|179932.9|179802.9|179932.9|179802.9|179931.9|179801.9|6
1723784040000|2024-08-16 04:54:00|179931.9|179801.9|179932.8|179802.8|179933|179803|179931.9|179801.9|4
1723784050000|2024-08-16 04:54:10|179932.1|179802.1|179930.8|179800.8|179932.1|179802.1|179930.8|179800.8|3
1723784060000|2024-08-16 04:54:20|179922.4|179792.4|179922.2|179792.2|179923.5|179793.5|179921.9|179791.9|4
1723784070000|2024-08-16 04:54:30|179925.8|179795.8|179921.6|179791.6|179925.8|179795.8|179921.6|179791.6|8
1723784080000|2024-08-16 04:54:40|179921.1|179791.1|179930.3|179800.3|179930.3|179800.3|179921.1|179791.1|4
1723784090000|2024-08-16 04:54:50|179930.2|179800.2|179930.9|179800.9|179930.9|179800.9|179930.2|179800.2|2
1723784100000|2024-08-16 04:55:00|179930.8|179800.8|179930.8|179800.8|179930.8|179800.8|179930.8|179800.8|1
1723784110000|2024-08-16 04:55:10|179929.7|179799.7|179923.7|179793.7|179932|179802|179923.7|179793.7|6
1723784120000|2024-08-16 04:55:20|179923.8|179793.8|179929.8|179799.8|179929.8|179799.8|179922.4|179792.4|8
1723784130000|2024-08-16 04:55:30|179926.1|179796.1|179930.3|179800.3|179930.4|179800.4|179923.7|179793.7|15
1723784140000|2024-08-16 04:55:40|179927.7|179797.7|179927|179797|179927.7|179797.7|179926.5|179796.5|3
1723784150000|2024-08-16 04:55:50|179927.3|179797.3|179926.1|179796.1|179930.4|179800.4|179926.1|179796.1|17
1723784160000|2024-08-16 04:56:00|179925.3|179795.3|179927.8|179797.8|179934.8|179804.8|179925.1|179795.1|19
1723784170000|2024-08-16 04:56:10|179928.1|179798.1|179930.1|179800.1|179931|179801|179925.9|179795.9|24
1723784180000|2024-08-16 04:56:20|179930.3|179800.3|179931|179801|179931|179801|179926.8|179796.8|22
1723784190000|2024-08-16 04:56:30|179926.3|179796.3|179926.2|179796.2|179931.6|179801.6|179924.2|179794.2|20
1723784200000|2024-08-16 04:56:40|179930.3|179800.3|179927.8|179797.8|179932.4|179802.4|179925.4|179795.4|21
1723784210000|2024-08-16 04:56:50|179930.9|179800.9|179932.9|179802.9|179933.1|179803.1|179927|179797|14
1723784220000|2024-08-16 04:57:00|179933.2|179803.2|179927.5|179797.5|179934.9|179804.9|179927.5|179797.5|8
1723784230000|2024-08-16 04:57:10|179930.6|179800.6|179931.1|179801.1|179931.4|179801.4|179927.4|179797.4|9
1723784240000|2024-08-16 04:57:20|179931.5|179801.5|179927|179797|179935.2|179805.2|179926.5|179796.5|18
1723784250000|2024-08-16 04:57:30|179930.4|179800.4|179932.5|179802.5|179935.1|179805.1|179926.8|179796.8|17
1723784260000|2024-08-16 04:57:40|179932.8|179802.8|179937.5|179807.5|179937.5|179807.5|179932.8|179802.8|4
1723784270000|2024-08-16 04:57:50|179938.2|179808.2|179938.2|179808.2|179938.2|179808.2|179938.2|179808.2|1
1723784280000|2024-08-16 04:58:00|179937|179807|179929.3|179799.3|179938.6|179808.6|179929.3|179799.3|5
1723784290000|2024-08-16 04:58:10|179929.2|179799.2|179926.9|179796.9|179929.2|179799.2|179926.8|179796.8|4
1723784310000|2024-08-16 04:58:30|179933.2|179803.2|179933|179803|179935.7|179805.7|179932.6|179802.6|6
1723784320000|2024-08-16 04:58:40|179933.9|179803.9|179934|179804|179935.4|179805.4|179931.2|179801.2|16
1723784330000|2024-08-16 04:58:50|179930.9|179800.9|179934|179804|179934|179804|179930.9|179800.9|4
1723784340000|2024-08-16 04:59:00|179927.9|179797.9|179927.9|179797.9|179927.9|179797.9|179927.9|179797.9|1
1723784350000|2024-08-16 04:59:10|179926.2|179796.2|179927.3|179797.3|179927.3|179797.3|179926.2|179796.2|2
1723784360000|2024-08-16 04:59:20|179932|179802|179932|179802|179932|179802|179932|179802|1
1723784370000|2024-08-16 04:59:30|179931.9|179801.9|179929|179799|179931.9|179801.9|179929|179799|4
1723784380000|2024-08-16 04:59:40|179933|179803|179929.6|179799.6|179934|179804|179926.9|179796.9|8
1723784390000|2024-08-16 04:59:50|179928.2|179798.2|179918.5|179788.5|179928.2|179798.2|179918.4|179788.4|4
1723784400000|2024-08-16 05:00:00|179924.6|179794.6|179918.4|179788.4|179931|179801|179918.4|179788.4|7
1723784410000|2024-08-16 05:00:10|179918.5|179788.5|179918.2|179788.2|179918.5|179788.5|179918.2|179788.2|2
1723784420000|2024-08-16 05:00:20|179918.4|179788.4|179901.2|179771.2|179918.7|179788.7|179886.6|179756.6|13
1723784430000|2024-08-16 05:00:30|179904.4|179774.4|179901|179771|179904.4|179774.4|179901|179771|5
1723784440000|2024-08-16 05:00:40|179904.4|179774.4|179901.3|179771.3|179904.4|179774.4|179900.6|179770.6|6
1723784450000|2024-08-16 05:00:50|179899.5|179769.5|179905.8|179775.8|179907.7|179777.7|179899.4|179769.4|13
1723784460000|2024-08-16 05:01:00|179905|179775|179905.6|179775.6|179905.6|179775.6|179905|179775|3
1723784470000|2024-08-16 05:01:10|179905.5|179775.5|179905.3|179775.3|179905.5|179775.5|179905.3|179775.3|2
1723784480000|2024-08-16 05:01:20|179899|179769|179899.4|179769.4|179899.4|179769.4|179898.9|179768.9|3
1723784490000|2024-08-16 05:01:30|179899.5|179769.5|179899.7|179769.7|179899.7|179769.7|179899.5|179769.5|2
1723784500000|2024-08-16 05:01:40|179901.9|179771.9|179906.3|179776.3|179906.3|179776.3|179901.9|179771.9|5
1723784510000|2024-08-16 05:01:50|179906.4|179776.4|179906.2|179776.2|179906.4|179776.4|179906.2|179776.2|2
1723784520000|2024-08-16 05:02:00|179906.3|179776.3|179906.1|179776.1|179906.8|179776.8|179906.1|179776.1|6
1723784530000|2024-08-16 05:02:10|179911.1|179781.1|179911|179781|179911.1|179781.1|179910.9|179780.9|3
1723784540000|2024-08-16 05:02:20|179911.1|179781.1|179910.8|179780.8|179911.1|179781.1|179910.8|179780.8|4
1723784550000|2024-08-16 05:02:30|179908.8|179778.8|179903.2|179773.2|179908.9|179778.9|179903.2|179773.2|5
1723784560000|2024-08-16 05:02:40|179903.7|179773.7|179903.9|179773.9|179903.9|179773.9|179903.7|179773.7|3
1723784570000|2024-08-16 05:02:50|179903.1|179773.1|179897.6|179767.6|179903.1|179773.1|179896.8|179766.8|7
1723784580000|2024-08-16 05:03:00|179897.2|179767.2|179895.9|179765.9|179897.2|179767.2|179895.9|179765.9|4
1723784590000|2024-08-16 05:03:10|179895.8|179765.8|179896.3|179766.3|179896.3|179766.3|179895.8|179765.8|5
1723784600000|2024-08-16 05:03:20|179898.7|179768.7|179899.4|179769.4|179900|179770|179898.7|179768.7|5
1723784610000|2024-08-16 05:03:30|179899.5|179769.5|179898.6|179768.6|179899.5|179769.5|179894|179764|6
1723784620000|2024-08-16 05:03:40|179898.7|179768.7|179899.6|179769.6|179899.6|179769.6|179898.7|179768.7|4
1723784630000|2024-08-16 05:03:50|179900.2|179770.2|179901.3|179771.3|179901.3|179771.3|179899.9|179769.9|4
1723784640000|2024-08-16 05:04:00|179901.1|179771.1|179905.3|179775.3|179905.3|179775.3|179900.1|179770.1|8
1723784650000|2024-08-16 05:04:10|179905.5|179775.5|179906|179776|179907.1|179777.1|179905.5|179775.5|4
1723784660000|2024-08-16 05:04:20|179906.2|179776.2|179908.2|179778.2|179908.2|179778.2|179906.1|179776.1|4
1723784670000|2024-08-16 05:04:30|179908.7|179778.7|179900.5|179770.5|179908.7|179778.7|179900.3|179770.3|7
1723784680000|2024-08-16 05:04:40|179900.6|179770.6|179901.6|179771.6|179901.8|179771.8|179900.5|179770.5|5
1723784690000|2024-08-16 05:04:50|179901.7|179771.7|179902.4|179772.4|179902.4|179772.4|179901.7|179771.7|2
1723784700000|2024-08-16 05:05:00|179907.7|179777.7|179907.6|179777.6|179909.1|179779.1|179906.6|179776.6|5
1723784710000|2024-08-16 05:05:10|179907.7|179777.7|179908.3|179778.3|179908.8|179778.8|179906.9|179776.9|9
1723784720000|2024-08-16 05:05:20|179908.1|179778.1|179903.1|179773.1|179908.1|179778.1|179903.1|179773.1|2
1723784730000|2024-08-16 05:05:30|179903.2|179773.2|179903.2|179773.2|179903.2|179773.2|179903.2|179773.2|1
1723784740000|2024-08-16 05:05:40|179903.3|179773.3|179903.3|179773.3|179904.6|179774.6|179903.2|179773.2|7
1723784750000|2024-08-16 05:05:50|179903.4|179773.4|179908|179778|179909.1|179779.1|179903.3|179773.3|4
1723784760000|2024-08-16 05:06:00|179909|179779|179896.6|179766.6|179909|179779|179894.1|179764.1|10
1723784770000|2024-08-16 05:06:10|179896.7|179766.7|179896.7|179766.7|179896.7|179766.7|179896.6|179766.6|3
1723784780000|2024-08-16 05:06:20|179894.4|179764.4|179893.3|179763.3|179894.4|179764.4|179893.3|179763.3|3
1723784790000|2024-08-16 05:06:30|179893.4|179763.4|179893.2|179763.2|179893.4|179763.4|179893.2|179763.2|2
1723784800000|2024-08-16 05:06:40|179892.5|179762.5|179892.6|179762.6|179892.6|179762.6|179892.5|179762.5|2
1723784810000|2024-08-16 05:06:50|179892.7|179762.7|179874|179784|179892.7|179784.3|179874|179762.6|4
1723784820000|2024-08-16 05:07:00|179867|179777|179861.5|179771.5|179867|179777|179856.1|179766.1|15
1723784830000|2024-08-16 05:07:10|179862.1|179772.1|179862.2|179772.2|179862.2|179772.2|179862.1|179772.1|2
1723784840000|2024-08-16 05:07:20|179862.1|179772.1|179861.5|179771.5|179862.1|179772.1|179860.3|179770.3|8
1723784850000|2024-08-16 05:07:30|179863.1|179773.1|179851.9|179761.9|179866.9|179776.9|179850.5|179760.5|14
1723784860000|2024-08-16 05:07:40|179855.2|179765.2|179861.1|179771.1|179862.7|179772.7|179855.2|179765.2|3
1723784870000|2024-08-16 05:07:50|179857.6|179767.6|179857.6|179767.6|179857.6|179767.6|179857.6|179767.6|1
1723784880000|2024-08-16 05:08:00|179856|179766|179858.8|179768.8|179865.4|179775.4|179852.6|179762.6|8
1723784890000|2024-08-16 05:08:10|179859.6|179769.6|179859.6|179769.6|179859.6|179769.6|179859.6|179769.6|1
1723784900000|2024-08-16 05:08:20|179859.7|179769.7|179859.7|179769.7|179859.7|179769.7|179859.7|179769.7|1
1723784910000|2024-08-16 05:08:30|179859.6|179769.6|179860.6|179770.6|179860.6|179770.6|179851.8|179761.8|6
1723784920000|2024-08-16 05:08:40|179861.7|179771.7|179862.5|179772.5|179862.5|179772.5|179861.7|179771.7|2
1723784930000|2024-08-16 05:08:50|179862.8|179772.8|179863.1|179773.1|179863.1|179773.1|179862.8|179772.8|2
1723784940000|2024-08-16 05:09:00|179863.6|179773.6|179863.3|179773.3|179863.6|179773.6|179863.3|179773.3|2
1723784950000|2024-08-16 05:09:10|179864.3|179774.3|179864.3|179774.3|179864.3|179774.3|179864.2|179774.2|3
1723784960000|2024-08-16 05:09:20|179863.6|179773.6|179863.2|179773.2|179863.6|179773.6|179863.2|179773.2|2
1723784970000|2024-08-16 05:09:30|179863.1|179773.1|179863.2|179773.2|179863.2|179773.2|179863.1|179773.1|4
1723784980000|2024-08-16 05:09:40|179863|179773|179863|179773|179863.1|179773.1|179863|179773|3
1723784990000|2024-08-16 05:09:50|179858.3|179768.3|179861.7|179771.7|179862.5|179772.5|179858.3|179768.3|5
1723785000000|2024-08-16 05:10:00|179861.6|179771.6|179861.6|179771.6|179861.6|179771.6|179861.6|179771.6|1
1723785020000|2024-08-16 05:10:20|179861.5|179771.5|179861.5|179771.5|179861.5|179771.5|179861.5|179771.5|1
1723785030000|2024-08-16 05:10:30|179861.4|179771.4|179861.5|179771.5|179861.5|179771.5|179861.4|179771.4|2
1723785040000|2024-08-16 05:10:40|179862.2|179772.2|179862|179772|179862.2|179772.2|179862|179772|3
1723785050000|2024-08-16 05:10:50|179862.2|179772.2|179864.4|179774.4|179864.4|179774.4|179862.2|179772.2|3
1723785060000|2024-08-16 05:11:00|179864.2|179774.2|179864|179774|179864.2|179774.2|179863.9|179773.9|3
1723785070000|2024-08-16 05:11:10|179864.3|179774.3|179864.3|179774.3|179864.3|179774.3|179864.3|179774.3|1
1723785090000|2024-08-16 05:11:30|179864.4|179774.4|179864.4|179774.4|179864.4|179774.4|179864.4|179774.4|1
1723785100000|2024-08-16 05:11:40|179865.5|179775.5|179866.6|179776.6|179866.6|179776.6|179865.4|179775.4|4
1723785110000|2024-08-16 05:11:50|179866|179776|179865.2|179775.2|179868.4|179778.4|179864.7|179774.7|8
1723785120000|2024-08-16 05:12:00|179865.3|179775.3|179857.4|179767.4|179867.2|179777.2|179857|179767|8
1723785130000|2024-08-16 05:12:10|179863.9|179773.9|179863.5|179773.5|179863.9|179773.9|179863.1|179773.1|5
1723785140000|2024-08-16 05:12:20|179857.1|179767.1|179860.6|179770.6|179860.6|179770.6|179851.9|179761.9|15
1723785150000|2024-08-16 05:12:30|179859.6|179769.6|179865.6|179775.6|179865.6|179775.6|179854.4|179764.4|13
1723785160000|2024-08-16 05:12:40|179865.3|179775.3|179865.8|179775.8|179865.8|179775.8|179863.9|179773.9|5
1723785170000|2024-08-16 05:12:50|179865.7|179775.7|179865.7|179775.7|179865.7|179775.7|179865.7|179775.7|1
1723785180000|2024-08-16 05:13:00|179865.6|179775.6|179864.6|179774.6|179865.6|179775.6|179864.6|179774.6|3
1723785190000|2024-08-16 05:13:10|179851|179761|179866.5|179776.5|179867.8|179777.8|179849.4|179759.4|6
1723785200000|2024-08-16 05:13:20|179866.6|179776.6|179868.6|179778.6|179868.6|179778.6|179866.6|179776.6|2
1723785210000|2024-08-16 05:13:30|179868.5|179778.5|179863.8|179773.8|179869.7|179779.7|179863.8|179773.8|6
1723785220000|2024-08-16 05:13:40|179862.7|179772.7|179864.4|179774.4|179864.5|179774.5|179849.6|179759.6|9
1723785230000|2024-08-16 05:13:50|179865.8|179775.8|179859.9|179769.9|179865.8|179775.8|179859.9|179769.9|7
1723785240000|2024-08-16 05:14:00|179859.8|179769.8|179859.3|179769.3|179866.3|179776.3|179848.6|179758.6|8
1723785250000|2024-08-16 05:14:10|179859.2|179769.2|179859.4|179769.4|179865.3|179775.3|179851.2|179761.2|9
1723785260000|2024-08-16 05:14:20|179860|179770|179855.1|179765.1|179863.3|179773.3|179855.1|179765.1|8
1723785270000|2024-08-16 05:14:30|179859.1|179769.1|179858.3|179768.3|179859.1|179769.1|179856.3|179766.3|4
1723785280000|2024-08-16 05:14:40|179858.4|179768.4|179850.5|179760.5|179858.4|179768.4|179850.5|179760.5|2
1723785290000|2024-08-16 05:14:50|179847.4|179757.4|179850.5|179760.5|179861.4|179771.4|179847.4|179757.4|4
1723785300000|2024-08-16 05:15:00|179861.4|179771.4|179860.4|179770.4|179862.1|179772.1|179859.5|179769.5|6
1723785310000|2024-08-16 05:15:10|179859.4|179769.4|179861.1|179771.1|179861.4|179771.4|179859.4|179769.4|6
1723785320000|2024-08-16 05:15:20|179862.1|179772.1|179863.8|179773.8|179863.8|179773.8|179847.6|179757.6|5
1723785330000|2024-08-16 05:15:30|179863|179773|179864.9|179774.9|179865.3|179775.3|179863|179773|4
1723785340000|2024-08-16 05:15:40|179865|179775|179865|179775|179865|179775|179865|179775|1
1723785350000|2024-08-16 05:15:50|179865.1|179775.1|179848.6|179758.6|179865.2|179775.2|179848.6|179758.6|14
1723785360000|2024-08-16 05:16:00|179843.4|179753.4|179842.6|179752.6|179843.4|179753.4|179842.6|179752.6|2
1723785370000|2024-08-16 05:16:10|179841.4|179751.4|179857|179767|179862.4|179772.4|179841.3|179751.3|16
1723785380000|2024-08-16 05:16:20|179861.1|179771.1|179863.2|179773.2|179863.2|179773.2|179857|179767|5
1723785390000|2024-08-16 05:16:30|179863.1|179773.1|179864.1|179774.1|179864.1|179774.1|179862.5|179772.5|5
1723785400000|2024-08-16 05:16:40|179862.9|179772.9|179866.5|179776.5|179866.5|179776.5|179862.8|179772.8|4
1723785410000|2024-08-16 05:16:50|179862.5|179772.5|179865.9|179775.9|179866|179776|179862.5|179772.5|3
1723785420000|2024-08-16 05:17:00|179865.8|179775.8|179863.1|179773.1|179865.8|179775.8|179863.1|179773.1|4
1723785430000|2024-08-16 05:17:10|179863|179773|179854.5|179764.5|179863|179773|179854.5|179764.5|3
1723785440000|2024-08-16 05:17:20|179858.5|179768.5|179848.3|179758.3|179859.5|179769.5|179846.2|179756.2|5
1723785450000|2024-08-16 05:17:30|179847.3|179757.3|179859.1|179769.1|179859.1|179769.1|179847.3|179757.3|5
1723785460000|2024-08-16 05:17:40|179859.2|179769.2|179860.6|179770.6|179860.6|179770.6|179859.2|179769.2|3
1723785470000|2024-08-16 05:17:50|179856.5|179766.5|179853.8|179763.8|179856.5|179766.5|179845.5|179755.5|7
1723785480000|2024-08-16 05:18:00|179845.5|179755.5|179852.1|179762.1|179852.1|179762.1|179845.4|179755.4|4
1723785490000|2024-08-16 05:18:10|179852.4|179762.4|179852.6|179762.6|179852.6|179762.6|179852.4|179762.4|2
1723785500000|2024-08-16 05:18:20|179852.7|179762.7|179845.2|179755.2|179852.7|179762.7|179845.2|179755.2|4
1723785510000|2024-08-16 05:18:30|179853|179763|179840.3|179750.3|179853|179763|179840.3|179750.3|2
1723785520000|2024-08-16 05:18:40|179852.9|179762.9|179840.3|179750.3|179852.9|179762.9|179840.3|179750.3|4
1723785530000|2024-08-16 05:18:50|179846.1|179756.1|179852.7|179762.7|179852.7|179762.7|179846.1|179756.1|2
1723785540000|2024-08-16 05:19:00|179853.8|179763.8|179846.5|179756.5|179853.8|179763.8|179846.5|179756.5|4
1723785560000|2024-08-16 05:19:20|179853.2|179763.2|179856.8|179766.8|179856.8|179766.8|179846.5|179756.5|7
1723785570000|2024-08-16 05:19:30|179844.1|179754.1|179841.6|179751.6|179844.1|179754.1|179841.6|179751.6|2
1723785580000|2024-08-16 05:19:40|179849.8|179759.8|179854.5|179764.5|179855.5|179765.5|179849.8|179759.8|3
1723785590000|2024-08-16 05:19:50|179852.6|179762.6|179844.1|179754.1|179852.6|179762.6|179844.1|179754.1|4
1723785600000|2024-08-16 05:20:00|179843.5|179753.5|179843.5|179753.5|179850.6|179760.6|179843.5|179753.5|3
1723785610000|2024-08-16 05:20:10|179850.5|179760.5|179843.5|179753.5|179850.7|179760.7|179843.5|179753.5|3
1723785620000|2024-08-16 05:20:20|179838.3|179748.3|179853.3|179763.3|179853.3|179763.3|179838.3|179748.3|4
1723785630000|2024-08-16 05:20:30|179849.1|179759.1|179852.9|179762.9|179852.9|179762.9|179849|179759|3
1723785640000|2024-08-16 05:20:40|179852.8|179762.8|179852.9|179762.9|179853.1|179763.1|179852.8|179762.8|3
1723785650000|2024-08-16 05:20:50|179851.9|179761.9|179852.8|179762.8|179852.8|179762.8|179851.8|179761.8|3
1723785660000|2024-08-16 05:21:00|179853.3|179763.3|179850.8|179760.8|179853.3|179763.3|179850.8|179760.8|3
1723785670000|2024-08-16 05:21:10|179853.2|179763.2|179851.2|179761.2|179853.2|179763.2|179849.7|179759.7|4
1723785680000|2024-08-16 05:21:20|179851|179761|179850.9|179760.9|179851|179761|179850.9|179760.9|2
1723785690000|2024-08-16 05:21:30|179851|179761|179853.8|179763.8|179853.8|179763.8|179851|179761|6
1723785700000|2024-08-16 05:21:40|179851.4|179761.4|179852.3|179762.3|179852.5|179762.5|179851.4|179761.4|3
1723785710000|2024-08-16 05:21:50|179852.4|179762.4|179852.3|179762.3|179852.4|179762.4|179852.3|179762.3|2
1723785720000|2024-08-16 05:22:00|179850.1|179760.1|179850.1|179760.1|179850.1|179760.1|179850.1|179760.1|1
1723785730000|2024-08-16 05:22:10|179850|179760|179850|179760|179850|179760|179850|179760|1
1723785740000|2024-08-16 05:22:20|179852.4|179762.4|179850.2|179760.2|179853.6|179763.6|179847.9|179757.9|8
1723785750000|2024-08-16 05:22:30|179850.3|179760.3|179850.4|179760.4|179850.4|179760.4|179850.3|179760.3|2
1723785760000|2024-08-16 05:22:40|179850.2|179760.2|179850.1|179760.1|179850.2|179760.2|179850.1|179760.1|2
1723785770000|2024-08-16 05:22:50|179850.2|179760.2|179850.4|179760.4|179850.5|179760.5|179850.1|179760.1|4
1723785780000|2024-08-16 05:23:00|179850.6|179760.6|179844.9|179754.9|179854.4|179764.4|179844.9|179754.9|4
1723785790000|2024-08-16 05:23:10|179851.1|179761.1|179850.8|179760.8|179851.1|179761.1|179850.8|179760.8|2
1723785810000|2024-08-16 05:23:30|179848.2|179758.2|179842.9|179752.9|179848.2|179758.2|179842.9|179752.9|2
1723785820000|2024-08-16 05:23:40|179845.5|179755.5|179832.5|179742.5|179845.5|179755.5|179832.5|179742.5|3
1723785830000|2024-08-16 05:23:50|179835.3|179745.3|179842.6|179752.6|179842.6|179752.6|179835.3|179745.3|3
1723785840000|2024-08-16 05:24:00|179841.7|179751.7|179846.4|179756.4|179846.4|179756.4|179841.7|179751.7|2
1723785850000|2024-08-16 05:24:10|179846.5|179756.5|179851.2|179761.2|179851.2|179761.2|179846.5|179756.5|2
1723785860000|2024-08-16 05:24:20|179848.8|179758.8|179851.3|179761.3|179851.3|179761.3|179848.8|179758.8|4
1723785870000|2024-08-16 05:24:30|179852|179762|179850.9|179760.9|179852|179762|179850.9|179760.9|2
1723785880000|2024-08-16 05:24:40|179850.2|179760.2|179850.2|179760.2|179850.2|179760.2|179850.2|179760.2|1
1723785900000|2024-08-16 05:25:00|179851.1|179761.1|179851|179761|179851.1|179761.1|179851|179761|2
1723785910000|2024-08-16 05:25:10|179845.5|179755.5|179845.6|179755.6|179845.6|179755.6|179845.5|179755.5|2
1723785920000|2024-08-16 05:25:20|179845.7|179755.7|179845.7|179755.7|179845.7|179755.7|179845.7|179755.7|1
1723785930000|2024-08-16 05:25:30|179842.3|179752.3|179842.3|179752.3|179842.3|179752.3|179842.3|179752.3|1
1723785950000|2024-08-16 05:25:50|179842.2|179752.2|179844.3|179754.3|179844.3|179754.3|179830.7|179740.7|6
1723785990000|2024-08-16 05:26:30|179836.1|179746.1|179836.1|179746.1|179836.1|179746.1|179836.1|179746.1|1
1723786010000|2024-08-16 05:26:50|179836.2|179746.2|179844.4|179754.4|179844.4|179754.4|179836.2|179746.2|2
1723786020000|2024-08-16 05:27:00|179841.5|179751.5|179841.5|179751.5|179841.5|179751.5|179841.5|179751.5|1
1723786040000|2024-08-16 05:27:20|179836.2|179746.2|179836.2|179746.2|179836.2|179746.2|179836.2|179746.2|1
1723786060000|2024-08-16 05:27:40|179842.9|179752.9|179842.9|179752.9|179842.9|179752.9|179842.9|179752.9|1
1723786070000|2024-08-16 05:27:50|179840|179750|179840|179750|179840|179750|179840|179750|1
1723786100000|2024-08-16 05:28:20|179831.9|179741.9|179831.9|179741.9|179831.9|179741.9|179831.9|179741.9|1
1723786110000|2024-08-16 05:28:30|179833.9|179743.9|179832.5|179742.5|179833.9|179743.9|179832.5|179742.5|2
1723786120000|2024-08-16 05:28:40|179830|179740|179839.4|179749.4|179839.4|179749.4|179830|179740|3
1723786130000|2024-08-16 05:28:50|179838.8|179748.8|179838.8|179748.8|179838.8|179748.8|179838.8|179748.8|1
1723786150000|2024-08-16 05:29:10|179830.1|179740.1|179830.1|179740.1|179830.1|179740.1|179830.1|179740.1|1
1723786160000|2024-08-16 05:29:20|179831.9|179741.9|179833.6|179743.6|179833.6|179743.6|179831.9|179741.9|2
1723786170000|2024-08-16 05:29:30|179832.6|179742.6|179840.6|179750.6|179840.6|179750.6|179832.6|179742.6|2
1723786180000|2024-08-16 05:29:40|179841|179751|179841|179751|179841|179751|179841|179751|1
1723786200000|2024-08-16 05:30:00|179840.7|179750.7|179840.7|179750.7|179840.7|179750.7|179840.7|179750.7|1
1723786230000|2024-08-16 05:30:30|179833.3|179743.3|179833.3|179743.3|179833.3|179743.3|179833.3|179743.3|1
1723786250000|2024-08-16 05:30:50|179840.8|179750.8|179840.8|179750.8|179840.8|179750.8|179840.8|179750.8|1
1723786270000|2024-08-16 05:31:10|179835|179745|179840.4|179750.4|179840.4|179750.4|179835|179745|3
1723786280000|2024-08-16 05:31:20|179836.5|179746.5|179833.4|179743.4|179836.5|179746.5|179826.9|179736.9|4
1723786310000|2024-08-16 05:31:50|179840.8|179750.8|179837.6|179747.6|179840.8|179750.8|179834.7|179744.7|5
1723786320000|2024-08-16 05:32:00|179838.4|179748.4|179840.5|179750.5|179840.5|179750.5|179838.4|179748.4|2
1723786340000|2024-08-16 05:32:20|179832.9|179742.9|179831.3|179741.3|179832.9|179742.9|179831.3|179741.3|2
1723786360000|2024-08-16 05:32:40|179833.4|179743.4|179840.1|179750.1|179841.3|179751.3|179833.4|179743.4|3
1723786390000|2024-08-16 05:33:10|179831.7|179741.7|179831.7|179741.7|179831.7|179741.7|179831.7|179741.7|1
1723786420000|2024-08-16 05:33:40|179840.1|179750.1|179840.1|179750.1|179840.1|179750.1|179840.1|179750.1|1
1723786440000|2024-08-16 05:34:00|179839.5|179749.5|179839.5|179749.5|179839.5|179749.5|179839.5|179749.5|1
1723786450000|2024-08-16 05:34:10|179830.8|179740.8|179832|179742|179836.4|179746.4|179830.8|179740.8|4
1723786470000|2024-08-16 05:34:30|179840.2|179750.2|179840.2|179750.2|179840.2|179750.2|179840.2|179750.2|1
1723786480000|2024-08-16 05:34:40|179836.8|179746.8|179836.8|179746.8|179836.8|179746.8|179836.8|179746.8|1
1723786490000|2024-08-16 05:34:50|179836.1|179746.1|179836.9|179746.9|179840.4|179750.4|179836.1|179746.1|3
1723786500000|2024-08-16 05:35:00|179838.7|179748.7|179831.3|179741.3|179840.9|179750.9|179831.3|179741.3|4
1723786530000|2024-08-16 05:35:30|179839.7|179749.7|179839.7|179749.7|179839.7|179749.7|179839.7|179749.7|1
1723786560000|2024-08-16 05:36:00|179831.3|179741.3|179831.3|179741.3|179831.3|179741.3|179831.3|179741.3|1
1723786580000|2024-08-16 05:36:20|179839.5|179749.5|179839.5|179749.5|179839.5|179749.5|179839.5|179749.5|1
1723786590000|2024-08-16 05:36:30|179839.8|179749.8|179839.8|179749.8|179839.8|179749.8|179839.8|179749.8|1
1723786600000|2024-08-16 05:36:40|179838.9|179748.9|179838.9|179748.9|179838.9|179748.9|179838.9|179748.9|1
1723786610000|2024-08-16 05:36:50|179831.7|179741.7|179831.7|179741.7|179831.7|179741.7|179831.7|179741.7|1
1723786630000|2024-08-16 05:37:10|179840.5|179750.5|179840.9|179750.9|179845.2|179755.2|179840.5|179750.5|4
1723786640000|2024-08-16 05:37:20|179846.7|179756.7|179846.7|179756.7|179846.7|179756.7|179846.7|179756.7|1
1723786650000|2024-08-16 05:37:30|179849.3|179759.3|179852.3|179762.3|179853|179763|179849.3|179759.3|3
1723786670000|2024-08-16 05:37:50|179850.1|179760.1|179845.4|179755.4|179850.1|179760.1|179841|179751|5
1723786680000|2024-08-16 05:38:00|179849.6|179759.6|179849.6|179759.6|179849.6|179759.6|179849.6|179759.6|1
1723786690000|2024-08-16 05:38:10|179852.5|179762.5|179852.5|179762.5|179852.5|179762.5|179852.5|179762.5|1
1723786720000|2024-08-16 05:38:40|179857.1|179767.1|179857.8|179767.8|179857.8|179767.8|179857|179767|3
1723786740000|2024-08-16 05:39:00|179857.9|179767.9|179862.4|179772.4|179862.4|179772.4|179857.9|179767.9|3
1723786750000|2024-08-16 05:39:10|179860.3|179770.3|179860.7|179770.7|179860.7|179770.7|179855.9|179765.9|4
1723786760000|2024-08-16 05:39:20|179858.1|179768.1|179861.2|179771.2|179861.2|179771.2|179858.1|179768.1|2
1723786770000|2024-08-16 05:39:30|179858.5|179768.5|179860.8|179770.8|179860.8|179770.8|179856.2|179766.2|7
1723786780000|2024-08-16 05:39:40|179862.2|179772.2|179862.8|179772.8|179862.8|179772.8|179862.2|179772.2|2
1723786790000|2024-08-16 05:39:50|179862.7|179772.7|179859|179769|179867.2|179777.2|179853.4|179763.4|10
1723786800000|2024-08-16 05:40:00|179858.2|179768.2|179861.3|179771.3|179867|179777|179858.2|179768.2|7
1723786810000|2024-08-16 05:40:10|179867|179777|179866.4|179776.4|179867.6|179777.6|179866.4|179776.4|4
1723786820000|2024-08-16 05:40:20|179860.8|179770.8|179855.9|179765.9|179866.4|179776.4|179855.9|179765.9|4
1723786830000|2024-08-16 05:40:30|179866.3|179776.3|179851.4|179761.4|179866.9|179776.9|179851.4|179761.4|7
1723786840000|2024-08-16 05:40:40|179851.3|179761.3|179864.4|179774.4|179864.6|179774.6|179851.3|179761.3|8
1723786850000|2024-08-16 05:40:50|179865.4|179775.4|179859.9|179769.9|179865.4|179775.4|179859.9|179769.9|3
1723786860000|2024-08-16 05:41:00|179863|179773|179868|179778|179868|179778|179863|179773|3
1723786870000|2024-08-16 05:41:10|179868.1|179778.1|179868.1|179778.1|179868.1|179778.1|179868.1|179778.1|1
1723786880000|2024-08-16 05:41:20|179868|179778|179868.1|179778.1|179868.1|179778.1|179868|179778|2
1723786890000|2024-08-16 05:41:30|179867.2|179777.2|179867.2|179777.2|179867.3|179777.3|179867.1|179777.1|5
1723786900000|2024-08-16 05:41:40|179868|179778|179867.1|179777.1|179868|179778|179867.1|179777.1|2
1723786910000|2024-08-16 05:41:50|179867.2|179777.2|179867.2|179777.2|179867.2|179777.2|179867.2|179777.2|1
1723786930000|2024-08-16 05:42:10|179868.3|179778.3|179867.1|179777.1|179869.6|179779.6|179867.1|179777.1|3
1723786940000|2024-08-16 05:42:20|179857.4|179767.4|179857.4|179767.4|179857.4|179767.4|179857.4|179767.4|1
1723786950000|2024-08-16 05:42:30|179854.2|179764.2|179855.4|179765.4|179855.4|179765.4|179854.2|179764.2|2
1723786960000|2024-08-16 05:42:40|179853.9|179763.9|179858.1|179768.1|179864.1|179774.1|179853.9|179763.9|10
1723786970000|2024-08-16 05:42:50|179858|179768|179859.3|179769.3|179859.3|179769.3|179858|179768|2
1723786980000|2024-08-16 05:43:00|179859.2|179769.2|179859.2|179769.2|179865.2|179775.2|179859.2|179769.2|3
1723786990000|2024-08-16 05:43:10|179855.5|179765.5|179855.6|179765.6|179855.6|179765.6|179855.5|179765.5|2
1723787000000|2024-08-16 05:43:20|179855.5|179765.5|179855.5|179765.5|179855.5|179765.5|179855.5|179765.5|1
1723787010000|2024-08-16 05:43:30|179859.7|179769.7|179859.7|179769.7|179859.7|179769.7|179859.7|179769.7|1
1723787020000|2024-08-16 05:43:40|179852.7|179762.7|179852.7|179762.7|179852.7|179762.7|179852.7|179762.7|1
1723787030000|2024-08-16 05:43:50|179850.8|179760.8|179850.4|179760.4|179850.8|179760.8|179850.1|179760.1|4
1723787040000|2024-08-16 05:44:00|179842.6|179752.6|179840.5|179750.5|179842.6|179752.6|179840.5|179750.5|4
1723787050000|2024-08-16 05:44:10|179840.4|179750.4|179840.4|179750.4|179840.4|179750.4|179840.4|179750.4|1
1723787060000|2024-08-16 05:44:20|179842.7|179752.7|179847|179757|179847|179757|179842.7|179752.7|3
1723787070000|2024-08-16 05:44:30|179853.4|179763.4|179855.8|179765.8|179855.9|179765.9|179853.4|179763.4|4
1723787080000|2024-08-16 05:44:40|179855.7|179765.7|179855.5|179765.5|179855.7|179765.7|179853.2|179763.2|7
1723787090000|2024-08-16 05:44:50|179855.7|179765.7|179856.2|179766.2|179856.2|179766.2|179855.7|179765.7|2
1723787100000|2024-08-16 05:45:00|179857.4|179767.4|179857.3|179767.3|179858.1|179768.1|179857.3|179767.3|3
1723787110000|2024-08-16 05:45:10|179858.1|179768.1|179871.4|179781.4|179871.4|179781.4|179858.1|179768.1|4
1723787120000|2024-08-16 05:45:20|179862.3|179772.3|179862.3|179772.3|179862.3|179772.3|179859.1|179769.1|4
1723787130000|2024-08-16 05:45:30|179862.4|179772.4|179868|179778|179868|179778|179862.4|179772.4|2
1723787140000|2024-08-16 05:45:40|179866.1|179776.1|179866.1|179776.1|179866.2|179776.2|179866.1|179776.1|3
1723787150000|2024-08-16 05:45:50|179864.4|179774.4|179863.8|179773.8|179864.4|179774.4|179863.7|179773.7|4
1723787160000|2024-08-16 05:46:00|179863.7|179773.7|179875.1|179785.1|179875.1|179785.1|179863.7|179773.7|6
1723787170000|2024-08-16 05:46:10|179874.5|179784.5|179874.5|179784.5|179874.5|179784.5|179874.5|179784.5|1
1723787180000|2024-08-16 05:46:20|179872.7|179782.7|179872.7|179782.7|179872.7|179782.7|179872.7|179782.7|1
1723787190000|2024-08-16 05:46:30|179872.8|179782.8|179872.7|179782.7|179872.8|179782.8|179872.7|179782.7|2
1723787200000|2024-08-16 05:46:40|179872.8|179782.8|179872.3|179782.3|179873.3|179783.3|179872.3|179782.3|4
1723787210000|2024-08-16 05:46:50|179874|179784|179874|179784|179874|179784|179874|179784|1
1723787220000|2024-08-16 05:47:00|179874.1|179784.1|179878.1|179788.1|179878.1|179788.1|179874.1|179784.1|2
1723787230000|2024-08-16 05:47:10|179875.4|179785.4|179872.6|179782.6|179875.4|179785.4|179872.6|179782.6|2
1723787240000|2024-08-16 05:47:20|179873.2|179783.2|179875.6|179785.6|179875.6|179785.6|179873.2|179783.2|3
1723787260000|2024-08-16 05:47:40|179878.4|179788.4|179878.4|179788.4|179878.4|179788.4|179878.4|179788.4|1
1723787270000|2024-08-16 05:47:50|179878.3|179788.3|179869.2|179779.2|179878.3|179788.3|179869.1|179779.1|6
1723787280000|2024-08-16 05:48:00|179871.1|179781.1|179860.4|179770.4|179871.1|179781.1|179860.4|179770.4|3
1723787290000|2024-08-16 05:48:10|179863.2|179773.2|179862.8|179772.8|179868.2|179778.2|179862.8|179772.8|5
1723787300000|2024-08-16 05:48:20|179862.6|179772.6|179862.7|179772.7|179862.7|179772.7|179862.6|179772.6|2
1723787310000|2024-08-16 05:48:30|179862.6|179772.6|179869.1|179779.1|179869.1|179779.1|179862.6|179772.6|7
1723787320000|2024-08-16 05:48:40|179861.2|179771.2|179861.8|179771.8|179870.5|179780.5|179861.2|179771.2|6
1723787330000|2024-08-16 05:48:50|179870.5|179780.5|179871.4|179781.4|179871.4|179781.4|179861.8|179771.8|8
1723787340000|2024-08-16 05:49:00|179877.3|179787.3|179875.2|179785.2|179877.7|179787.7|179875.1|179785.1|6
1723787350000|2024-08-16 05:49:10|179873.2|179783.2|179871|179781|179873.2|179783.2|179871|179781|3
1723787360000|2024-08-16 05:49:20|179871.1|179781.1|179871.1|179781.1|179871.1|179781.1|179871.1|179781.1|1
1723787370000|2024-08-16 05:49:30|179872.1|179782.1|179854.2|179764.2|179872.3|179782.3|179854.2|179764.2|4
1723787380000|2024-08-16 05:49:40|179857.4|179767.4|179856.5|179766.5|179857.4|179767.4|179856.5|179766.5|2
1723787390000|2024-08-16 05:49:50|179857|179767|179854.3|179764.3|179857|179767|179854.3|179764.3|3
1723787400000|2024-08-16 05:50:00|179855.1|179765.1|179859.5|179769.5|179859.6|179769.6|179855.1|179765.1|3
1723787410000|2024-08-16 05:50:10|179856|179766|179856.4|179766.4|179856.4|179766.4|179856|179766|2
1723787420000|2024-08-16 05:50:20|179861.9|179771.9|179856.6|179766.6|179862.2|179772.2|179856.6|179766.6|5
1723787430000|2024-08-16 05:50:30|179858.9|179768.9|179854.2|179764.2|179858.9|179768.9|179854.2|179764.2|4
1723787440000|2024-08-16 05:50:40|179853.2|179763.2|179877.8|179747.8|179881.3|179765.7|179853.2|179745.7|6
1723787450000|2024-08-16 05:50:50|179851.9|179761.9|179854.1|179764.1|179854.1|179764.1|179851.9|179761.9|3
1723787460000|2024-08-16 05:51:00|179850.9|179760.9|179850.9|179760.9|179850.9|179760.9|179850.9|179760.9|1
1723787470000|2024-08-16 05:51:10|179853.3|179763.3|179859.2|179769.2|179859.2|179769.2|179853.3|179763.3|2
1723787480000|2024-08-16 05:51:20|179856.8|179766.8|179856.8|179766.8|179859.2|179769.2|179856.8|179766.8|5
1723787500000|2024-08-16 05:51:40|179858.1|179768.1|179853.4|179763.4|179860.5|179770.5|179853.4|179763.4|5
1723787510000|2024-08-16 05:51:50|179853.5|179763.5|179853.5|179763.5|179853.5|179763.5|179853.5|179763.5|1
1723787520000|2024-08-16 05:52:00|179860|179770|179874|179784|179874|179784|179859|179769|5
1723787530000|2024-08-16 05:52:10|179876.2|179786.2|179873.2|179783.2|179878.4|179788.4|179871.3|179781.3|7
1723787540000|2024-08-16 05:52:20|179873.4|179783.4|179865.4|179775.4|179873.5|179783.5|179865.4|179775.4|5
1723787550000|2024-08-16 05:52:30|179864.3|179774.3|179865.7|179775.7|179874.5|179784.5|179864.3|179774.3|7
1723787560000|2024-08-16 05:52:40|179865.9|179775.9|179873.3|179783.3|179873.3|179783.3|179865.9|179775.9|2
1723787570000|2024-08-16 05:52:50|179873.4|179783.4|179870.6|179780.6|179879.6|179789.6|179870.6|179780.6|13
1723787580000|2024-08-16 05:53:00|179874.3|179784.3|179875.4|179785.4|179878.8|179788.8|179873.5|179783.5|9
1723787590000|2024-08-16 05:53:10|179881.1|179791.1|179874.3|179784.3|179881.2|179791.2|179874.3|179784.3|7
1723787600000|2024-08-16 05:53:20|179874.2|179784.2|179879.7|179789.7|179879.7|179789.7|179874.2|179784.2|2
1723787610000|2024-08-16 05:53:30|179884.1|179794.1|179883.2|179793.2|179884.1|179794.1|179878.6|179788.6|5
1723787620000|2024-08-16 05:53:40|179882.5|179792.5|179888.3|179798.3|179894.8|179804.8|179882.3|179792.3|14
1723787630000|2024-08-16 05:53:50|179888.7|179798.7|179884|179794|179888.7|179798.7|179878.1|179788.1|14
1723787640000|2024-08-16 05:54:00|179889.3|179799.3|179893|179803|179893|179803|179878.2|179788.2|21
1723787650000|2024-08-16 05:54:10|179891.3|179801.3|179887.3|179797.3|179891.7|179801.7|179887|179797|15
1723787660000|2024-08-16 05:54:20|179887.2|179797.2|179887.7|179797.7|179887.8|179797.8|179887.2|179797.2|3
1723787670000|2024-08-16 05:54:30|179882.5|179792.5|179890.7|179800.7|179890.7|179800.7|179881.9|179791.9|4
1723787680000|2024-08-16 05:54:40|179891.9|179801.9|179892|179802|179892|179802|179891.9|179801.9|2
1723787690000|2024-08-16 05:54:50|179892.1|179802.1|179882.2|179792.2|179892.1|179802.1|179882.2|179792.2|18
1723787700000|2024-08-16 05:55:00|179892.3|179802.3|179881.5|179791.5|179892.4|179802.4|179881.5|179791.5|8
1723787710000|2024-08-16 05:55:10|179881|179791|179881|179791|179881|179791|179881|179791|1
1723787730000|2024-08-16 05:55:30|179881.7|179791.7|179880.4|179790.4|179881.7|179791.7|179880.4|179790.4|3
1723787740000|2024-08-16 05:55:40|179880.6|179790.6|179879.6|179789.6|179880.6|179790.6|179878.9|179788.9|4
1723787750000|2024-08-16 05:55:50|179877.5|179787.5|179870.5|179780.5|179877.5|179787.5|179869|179779|6
1723787760000|2024-08-16 05:56:00|179870.4|179780.4|179869.7|179779.7|179870.4|179780.4|179869.7|179779.7|3
1723787780000|2024-08-16 05:56:20|179869.6|179779.6|179869.6|179779.6|179869.6|179779.6|179869.6|179779.6|1
1723787790000|2024-08-16 05:56:30|179867.8|179777.8|179866.5|179776.5|179867.8|179777.8|179866.5|179776.5|3
1723787800000|2024-08-16 05:56:40|179859.8|179769.8|179862.3|179772.3|179862.3|179772.3|179859.8|179769.8|3
1723787810000|2024-08-16 05:56:50|179865.5|179775.5|179865.2|179775.2|179865.5|179775.5|179865.2|179775.2|2
1723787820000|2024-08-16 05:57:00|179862.2|179772.2|179866.8|179776.8|179866.8|179776.8|179862.2|179772.2|3
1723787830000|2024-08-16 05:57:10|179866.7|179776.7|179865.4|179775.4|179866.7|179776.7|179864|179774|4
1723787840000|2024-08-16 05:57:20|179862|179772|179861.7|179771.7|179862|179772|179860.2|179770.2|3
1723787850000|2024-08-16 05:57:30|179861.8|179771.8|179858.2|179768.2|179861.8|179771.8|179858.2|179768.2|2
1723787860000|2024-08-16 05:57:40|179861|179771|179867.5|179777.5|179867.5|179777.5|179861|179771|3
1723787870000|2024-08-16 05:57:50|179865.9|179775.9|179865.9|179775.9|179865.9|179775.9|179865.9|179775.9|1
1723787880000|2024-08-16 05:58:00|179866.5|179776.5|179866.7|179776.7|179866.7|179776.7|179866.5|179776.5|3
1723787890000|2024-08-16 05:58:10|179866.6|179776.6|179863.5|179773.5|179866.6|179776.6|179863.5|179773.5|3
1723787900000|2024-08-16 05:58:20|179860.3|179770.3|179860.5|179770.5|179860.5|179770.5|179860.2|179770.2|3
1723787910000|2024-08-16 05:58:30|179861.3|179771.3|179861.3|179771.3|179861.3|179771.3|179861.3|179771.3|1
1723787920000|2024-08-16 05:58:40|179863|179773|179866.1|179776.1|179866.1|179776.1|179863|179773|3
1723787930000|2024-08-16 05:58:50|179866|179776|179866.1|179776.1|179866.1|179776.1|179865.3|179775.3|3
1723787940000|2024-08-16 05:59:00|179865.5|179775.5|179863.2|179773.2|179865.5|179775.5|179862.4|179772.4|4
1723787950000|2024-08-16 05:59:10|179859|179769|179859|179769|179859|179769|179859|179769|1
1723787960000|2024-08-16 05:59:20|179858.9|179768.9|179858.9|179768.9|179858.9|179768.9|179858.9|179768.9|1
1723787970000|2024-08-16 05:59:30|179858.8|179768.8|179850.1|179760.1|179858.8|179768.8|179849.4|179759.4|6
1723787980000|2024-08-16 05:59:40|179854.4|179764.4|179857.9|179767.9|179860|179770|179854.4|179764.4|4
1723787990000|2024-08-16 05:59:50|179861.7|179771.7|179867.3|179777.3|179867.6|179777.6|179857.9|179767.9|13
1723788000000|2024-08-16 06:00:00|179857.7|179767.7|179887.9|179797.9|179895.8|179802.3|179857.7|179763.6|10
1723788010000|2024-08-16 06:00:10|179886.8|179796.8|179884.1|179794.1|179886.8|179796.8|179884.1|179794.1|7
1723788020000|2024-08-16 06:00:20|179883.9|179793.9|179884.7|179794.7|179884.7|179794.7|179883.9|179793.9|3
1723788030000|2024-08-16 06:00:30|179884.8|179794.8|179884.5|179794.5|179884.8|179794.8|179883.9|179793.9|3
1723788040000|2024-08-16 06:00:40|179883.2|179793.2|179884.1|179794.1|179884.6|179794.6|179883.2|179793.2|3
1723788050000|2024-08-16 06:00:50|179885.3|179795.3|179876.2|179786.2|179885.3|179795.3|179871.4|179781.4|10
1723788060000|2024-08-16 06:01:00|179874.9|179784.9|179873.5|179783.5|179874.9|179784.9|179872.5|179782.5|5
1723788070000|2024-08-16 06:01:10|179874.5|179784.5|179868.7|179778.7|179874.5|179784.5|179868.7|179778.7|2
1723788080000|2024-08-16 06:01:20|179867.5|179777.5|179873.8|179783.8|179873.8|179783.8|179867.5|179777.5|7
1723788090000|2024-08-16 06:01:30|179876|179786|179876.2|179786.2|179878|179788|179876|179786|7
1723788100000|2024-08-16 06:01:40|179874.8|179784.8|179871.1|179781.1|179876.2|179786.2|179871.1|179781.1|6
1723788110000|2024-08-16 06:01:50|179872.3|179782.3|179874.6|179784.6|179874.6|179784.6|179872.3|179782.3|3
1723788120000|2024-08-16 06:02:00|179874.7|179784.7|179878.1|179788.1|179888.5|179798.5|179874.7|179784.7|20
1723788130000|2024-08-16 06:02:10|179875.2|179785.2|179836.4|179746.4|179879.4|179789.4|179833.3|179743.3|20
1723788140000|2024-08-16 06:02:20|179835.3|179745.3|179836.1|179746.1|179836.1|179746.1|179832.9|179742.9|6
1723788150000|2024-08-16 06:02:30|179834.3|179744.3|179840.5|179750.5|179841|179751|179833.3|179743.3|6
1723788160000|2024-08-16 06:02:40|179835.3|179745.3|179835.8|179745.8|179835.8|179745.8|179835.3|179745.3|2
1723788170000|2024-08-16 06:02:50|179828.8|179738.8|179794|179704|179828.8|179738.8|179784.2|179694.2|17
1723788180000|2024-08-16 06:03:00|179793.9|179703.9|179790.1|179700.1|179797.5|179707.5|179788.2|179698.2|12
1723788190000|2024-08-16 06:03:10|179792|179702|179797.5|179707.5|179799.5|179709.5|179792|179702|8
1723788200000|2024-08-16 06:03:20|179797.4|179707.4|179797.5|179707.5|179798.2|179708.2|179794.3|179704.3|13
1723788210000|2024-08-16 06:03:30|179791.7|179701.7|179788.3|179698.3|179791.7|179701.7|179788.3|179698.3|10
1723788220000|2024-08-16 06:03:40|179794.1|179704.1|179827|179737|179830.9|179740.9|179790.4|179700.4|13
1723788230000|2024-08-16 06:03:50|179825.2|179735.2|179803.3|179713.3|179825.2|179735.2|179803.3|179713.3|14
1723788240000|2024-08-16 06:04:00|179802.4|179712.4|179800.8|179710.8|179802.8|179712.8|179800.8|179710.8|8
1723788250000|2024-08-16 06:04:10|179801.9|179711.9|179800.5|179710.5|179801.9|179711.9|179799.7|179709.7|8
1723788260000|2024-08-16 06:04:20|179799.8|179709.8|179789.9|179699.9|179799.8|179709.8|179789.9|179699.9|5
1723788270000|2024-08-16 06:04:30|179789.8|179699.8|179738.2|179648.2|179789.8|179699.8|179726.3|179636.3|19
1723788280000|2024-08-16 06:04:40|179740.4|179650.4|179731|179641|179740.6|179650.6|179729.9|179639.9|13
1723788290000|2024-08-16 06:04:50|179733.3|179643.3|179736.7|179646.7|179736.9|179646.9|179730.9|179640.9|9
1723788300000|2024-08-16 06:05:00|179736.6|179646.6|179734.9|179644.9|179739.5|179649.5|179733.1|179643.1|11
1723788310000|2024-08-16 06:05:10|179734.7|179644.7|179729|179639|179738.2|179648.2|179729|179639|5
1723788320000|2024-08-16 06:05:20|179731.6|179641.6|179753.9|179663.9|179791.9|179701.9|179731.6|179641.6|20
1723788330000|2024-08-16 06:05:30|179753.3|179663.3|179743.1|179653.1|179757.1|179667.1|179743.1|179653.1|12
1723788340000|2024-08-16 06:05:40|179745.1|179655.1|179750.5|179660.5|179762.5|179672.5|179745.1|179655.1|11
1723788350000|2024-08-16 06:05:50|179753.5|179663.5|179733.3|179643.3|179762.7|179672.7|179732.8|179642.8|21
1723788360000|2024-08-16 06:06:00|179734.1|179644.1|179734.4|179644.4|179734.6|179644.6|179734.1|179644.1|3
1723788370000|2024-08-16 06:06:10|179736.4|179646.4|179734.5|179644.5|179737.2|179647.2|179734.5|179644.5|13
1723788380000|2024-08-16 06:06:20|179734.6|179644.6|179738.6|179648.6|179739.3|179649.3|179733.6|179643.6|11
1723788390000|2024-08-16 06:06:30|179740.8|179650.8|179747|179657|179748.3|179658.3|179740.8|179650.8|10
1723788400000|2024-08-16 06:06:40|179747.2|179657.2|179748.8|179658.8|179748.8|179658.8|179747.2|179657.2|6
1723788410000|2024-08-16 06:06:50|179755.5|179665.5|179747.1|179657.1|179755.6|179665.6|179746.7|179656.7|11
1723788420000|2024-08-16 06:07:00|179747.7|179657.7|179742.3|179652.3|179747.7|179657.7|179734.8|179644.8|9
1723788430000|2024-08-16 06:07:10|179745.9|179655.9|179742.3|179652.3|179745.9|179655.9|179741.3|179651.3|7
1723788440000|2024-08-16 06:07:20|179744.1|179654.1|179740.4|179650.4|179750.6|179660.6|179735.7|179645.7|10
1723788450000|2024-08-16 06:07:30|179746.2|179656.2|179745.8|179655.8|179746.2|179656.2|179738.7|179648.7|6
1723788460000|2024-08-16 06:07:40|179746|179656|179749.9|179659.9|179750.8|179660.8|179741|179651|9
1723788470000|2024-08-16 06:07:50|179750.2|179660.2|179751.4|179661.4|179752.2|179662.2|179746.8|179656.8|8
1723788480000|2024-08-16 06:08:00|179743|179653|179746.7|179656.7|179746.7|179656.7|179743|179653|5
1723788490000|2024-08-16 06:08:10|179747.2|179657.2|179742.2|179652.2|179747.2|179657.2|179742.2|179652.2|5
1723788500000|2024-08-16 06:08:20|179747|179657|179749.3|179659.3|179749.6|179659.6|179746.1|179656.1|5
1723788510000|2024-08-16 06:08:30|179745.9|179655.9|179747.6|179657.6|179747.6|179657.6|179745.9|179655.9|4
1723788520000|2024-08-16 06:08:40|179749.1|179659.1|179750.1|179660.1|179751.1|179661.1|179749.1|179659.1|6
1723788530000|2024-08-16 06:08:50|179742.3|179652.3|179742.3|179652.3|179742.3|179652.3|179742.3|179652.3|1
1723788540000|2024-08-16 06:09:00|179742.5|179652.5|179748.1|179658.1|179748.1|179658.1|179742.5|179652.5|8
1723788550000|2024-08-16 06:09:10|179748.6|179658.6|179752.3|179662.3|179758.6|179668.6|179743.7|179653.7|13
1723788560000|2024-08-16 06:09:20|179755.1|179665.1|179755.6|179665.6|179756|179666|179755.1|179665.1|3
1723788570000|2024-08-16 06:09:30|179752.8|179662.8|179755.5|179665.5|179755.5|179665.5|179751.5|179661.5|4
1723788580000|2024-08-16 06:09:40|179754.9|179664.9|179745.9|179655.9|179755.5|179665.5|179745.9|179655.9|9
1723788590000|2024-08-16 06:09:50|179750|179660|179747.3|179657.3|179750|179660|179747.3|179657.3|4
1723788600000|2024-08-16 06:10:00|179748.8|179658.8|179753.5|179663.5|179753.5|179663.5|179748.8|179658.8|11
1723788610000|2024-08-16 06:10:10|179753.6|179663.6|179753.8|179663.8|179753.8|179663.8|179753.6|179663.6|3
1723788620000|2024-08-16 06:10:20|179751.5|179661.5|179752.6|179662.6|179759.2|179669.2|179751.5|179661.5|8
1723788630000|2024-08-16 06:10:30|179744.7|179654.7|179750.8|179660.8|179752.4|179662.4|179744.7|179654.7|11
1723788640000|2024-08-16 06:10:40|179750.7|179660.7|179750.7|179660.7|179750.7|179660.7|179750.7|179660.7|1
1723788650000|2024-08-16 06:10:50|179752.4|179662.4|179786.8|179696.8|179790.5|179700.5|179752.4|179662.4|12
1723788660000|2024-08-16 06:11:00|179786|179696|179783.9|179693.9|179789.3|179699.3|179780.5|179690.5|9
1723788670000|2024-08-16 06:11:10|179786|179696|179750.6|179660.6|179786|179696|179744.3|179654.3|9
1723788690000|2024-08-16 06:11:30|179751.2|179661.2|179748.5|179658.5|179756.1|179666.1|179746.5|179656.5|16
1723788700000|2024-08-16 06:11:40|179751.9|179661.9|179746.8|179656.8|179751.9|179661.9|179742.9|179652.9|9
1723788710000|2024-08-16 06:11:50|179746.9|179656.9|179755.2|179665.2|179757.7|179667.7|179746.7|179656.7|11
1723788720000|2024-08-16 06:12:00|179755.1|179665.1|179751|179661|179757.1|179667.1|179749|179659|8
1723788730000|2024-08-16 06:12:10|179751.2|179661.2|179757.7|179667.7|179757.7|179667.7|179751.2|179661.2|9
1723788740000|2024-08-16 06:12:20|179761|179671|179780.5|179690.5|179780.5|179690.5|179761|179671|9
1723788750000|2024-08-16 06:12:30|179780.6|179690.6|179777.4|179687.4|179780.6|179690.6|179770.1|179680.1|14
1723788760000|2024-08-16 06:12:40|179775|179685|179774.9|179684.9|179778.4|179688.4|179774.9|179684.9|7
1723788770000|2024-08-16 06:12:50|179772.8|179682.8|179774.4|179684.4|179775|179685|179772.6|179682.6|10
1723788780000|2024-08-16 06:13:00|179775.8|179685.8|179764.2|179674.2|179775.8|179685.8|179761.2|179671.2|9
1723788790000|2024-08-16 06:13:10|179765.9|179675.9|179810.1|179720.1|179810.1|179720.1|179765.9|179675.9|16
1723788800000|2024-08-16 06:13:20|179813.1|179723.1|179813|179723|179822.5|179732.5|179785.5|179695.5|29
1723788810000|2024-08-16 06:13:30|179810.2|179720.2|179802.1|179712.1|179819.1|179729.1|179802.1|179712.1|20
1723788820000|2024-08-16 06:13:40|179802.2|179712.2|179761.1|179671.1|179804.4|179714.4|179760.2|179670.2|10
1723788830000|2024-08-16 06:13:50|179760.6|179670.6|179755.8|179665.8|179764|179674|179741.7|179651.7|14
1723788840000|2024-08-16 06:14:00|179756.2|179666.2|179752.3|179662.3|179756.2|179666.2|179749.9|179659.9|9
1723788850000|2024-08-16 06:14:10|179752.8|179662.8|179753.8|179663.8|179753.9|179663.9|179751.2|179661.2|7
1723788860000|2024-08-16 06:14:20|179753.5|179663.5|179757.6|179667.6|179757.6|179667.6|179753.5|179663.5|8
1723788870000|2024-08-16 06:14:30|179752.7|179662.7|179777.4|179687.4|179777.4|179687.4|179745|179655|13
1723788880000|2024-08-16 06:14:40|179784.2|179694.2|179774.8|179684.8|179787.6|179697.6|179771.3|179681.3|13
1723788890000|2024-08-16 06:14:50|179778.8|179688.8|179785.5|179695.5|179788.9|179698.9|179775|179685|10
1723788900000|2024-08-16 06:15:00|179791.7|179701.7|179776.8|179686.8|179794.2|179704.2|179774.2|179684.2|13
1723788910000|2024-08-16 06:15:10|179776.9|179686.9|179753.7|179663.7|179776.9|179686.9|179747.7|179657.7|11
1723788920000|2024-08-16 06:15:20|179754.6|179664.6|179753.1|179663.1|179754.6|179664.6|179752.5|179662.5|4
1723788930000|2024-08-16 06:15:30|179753.3|179663.3|179755.1|179665.1|179755.2|179665.2|179753.3|179663.3|8
1723788940000|2024-08-16 06:15:40|179755.7|179665.7|179734.1|179644.1|179757.8|179667.8|179732.4|179642.4|8
1723788950000|2024-08-16 06:15:50|179733.6|179643.6|179735.8|179645.8|179735.8|179645.8|179733.6|179643.6|2
1723788960000|2024-08-16 06:16:00|179736.5|179646.5|179721|179631|179736.5|179646.5|179717.1|179627.1|10
1723788970000|2024-08-16 06:16:10|179719.1|179629.1|179718.2|179628.2|179720|179630|179717.6|179627.6|10
1723788980000|2024-08-16 06:16:20|179719.3|179629.3|179718.3|179628.3|179719.3|179629.3|179713.4|179623.4|8
1723788990000|2024-08-16 06:16:30|179717.6|179627.6|179719.7|179629.7|179719.7|179629.7|179716.8|179626.8|7
1723789000000|2024-08-16 06:16:40|179720.9|179630.9|179720.6|179630.6|179720.9|179630.9|179720.6|179630.6|2
1723789010000|2024-08-16 06:16:50|179720.7|179630.7|179718.3|179628.3|179721.3|179631.3|179718.3|179628.3|4
1723789020000|2024-08-16 06:17:00|179719.1|179629.1|179712.8|179622.8|179719.6|179629.6|179712.8|179622.8|4
1723789030000|2024-08-16 06:17:10|179711.8|179621.8|179716|179626|179718.6|179628.6|179711.8|179621.8|8
1723789040000|2024-08-16 06:17:20|179717.8|179627.8|179716|179626|179718.7|179628.7|179712.4|179622.4|9
1723789050000|2024-08-16 06:17:30|179716.2|179626.2|179721.3|179631.3|179721.8|179631.8|179716.2|179626.2|8
1723789060000|2024-08-16 06:17:40|179721|179631|179721.6|179631.6|179721.6|179631.6|179721|179631|3
1723789070000|2024-08-16 06:17:50|179721.1|179631.1|179698.5|179608.5|179721.1|179631.1|179691.1|179601.1|17
1723789080000|2024-08-16 06:18:00|179698|179608|179682.8|179592.8|179698|179608|179682.8|179592.8|6
1723789090000|2024-08-16 06:18:10|179682.9|179592.9|179683.1|179593.1|179683.1|179593.1|179682.9|179592.9|3
1723789100000|2024-08-16 06:18:20|179683.4|179593.4|179684.5|179594.5|179684.5|179594.5|179683.3|179593.3|6
1723789110000|2024-08-16 06:18:30|179684.3|179594.3|179679.8|179589.8|179684.3|179594.3|179679.8|179589.8|4
1723789120000|2024-08-16 06:18:40|179676.4|179586.4|179675.5|179585.5|179676.4|179586.4|179675.3|179585.3|3
1723789130000|2024-08-16 06:18:50|179674.1|179584.1|179672.9|179582.9|179674.1|179584.1|179672.9|179582.9|2
1723789140000|2024-08-16 06:19:00|179674|179584|179684.3|179594.3|179685|179595|179672.8|179582.8|14
1723789150000|2024-08-16 06:19:10|179684.4|179594.4|179688.4|179598.4|179688.4|179598.4|179684.4|179594.4|14
1723789160000|2024-08-16 06:19:20|179688.5|179598.5|179700.9|179610.9|179705.5|179615.5|179688.5|179598.5|12
1723789170000|2024-08-16 06:19:30|179700.8|179610.8|179689.3|179599.3|179700.8|179610.8|179689.3|179599.3|11
1723789180000|2024-08-16 06:19:40|179691.7|179601.7|179682.6|179592.6|179691.7|179601.7|179682.6|179592.6|8
1723789190000|2024-08-16 06:19:50|179682.2|179592.2|179678.1|179588.1|179685.7|179595.7|179678.1|179588.1|14
1723789200000|2024-08-16 06:20:00|179680.3|179590.3|179659.9|179569.9|179680.3|179590.3|179659.9|179569.9|9
1723789210000|2024-08-16 06:20:10|179664.4|179574.4|179659.6|179569.6|179665.8|179575.8|179657.4|179567.4|9
1723789220000|2024-08-16 06:20:20|179659.9|179569.9|179662.5|179572.5|179662.6|179572.6|179659.9|179569.9|12
1723789230000|2024-08-16 06:20:30|179661.4|179571.4|179663.7|179573.7|179663.7|179573.7|179661.4|179571.4|4
1723789240000|2024-08-16 06:20:40|179662.3|179572.3|179658.9|179568.9|179668.1|179578.1|179658.9|179568.9|7
1723789250000|2024-08-16 06:20:50|179655.7|179565.7|179665.8|179575.8|179666.7|179576.7|179655.7|179565.7|11
1723789260000|2024-08-16 06:21:00|179666.1|179576.1|179664.2|179574.2|179666.1|179576.1|179663.9|179573.9|9
1723789270000|2024-08-16 06:21:10|179668.6|179578.6|179633|179543|179668.6|179578.6|179632.6|179542.6|17
1723789280000|2024-08-16 06:21:20|179632.7|179542.7|179622.9|179532.9|179632.9|179542.9|179615.5|179525.5|17
1723789290000|2024-08-16 06:21:30|179622.1|179532.1|179623|179533|179623|179533|179619.5|179529.5|10
1723789300000|2024-08-16 06:21:40|179622|179532|179621.6|179531.6|179622|179532|179621|179531|5
1723789310000|2024-08-16 06:21:50|179616.9|179526.9|179636.4|179546.4|179639.9|179549.9|179616.9|179526.9|10
1723789320000|2024-08-16 06:22:00|179635.2|179545.2|179635.7|179545.7|179638|179548|179632.6|179542.6|12
1723789330000|2024-08-16 06:22:10|179634.8|179544.8|179636.1|179546.1|179636.1|179546.1|179633.6|179543.6|9
1723789340000|2024-08-16 06:22:20|179635.5|179545.5|179644.2|179554.2|179644.2|179554.2|179635.5|179545.5|14
1723789350000|2024-08-16 06:22:30|179644|179554|179646.1|179556.1|179646.2|179556.2|179643.6|179553.6|7
1723789360000|2024-08-16 06:22:40|179651|179561|179625.2|179535.2|179651.2|179561.2|179623.7|179533.7|13
1723789370000|2024-08-16 06:22:50|179627.4|179537.4|179626.7|179536.7|179662.1|179572.1|179624|179534|14
1723789380000|2024-08-16 06:23:00|179626.9|179536.9|179627.7|179537.7|179627.9|179537.9|179626.9|179536.9|4
1723789390000|2024-08-16 06:23:10|179628.5|179538.5|179642.9|179552.9|179642.9|179552.9|179627.6|179537.6|8
1723789400000|2024-08-16 06:23:20|179643.5|179553.5|179642.5|179552.5|179644.8|179554.8|179640|179550|12
1723789410000|2024-08-16 06:23:30|179642.7|179552.7|179629.9|179539.9|179642.7|179552.7|179627.2|179537.2|4
1723789420000|2024-08-16 06:23:40|179625.6|179535.6|179627.6|179537.6|179629.4|179539.4|179624.7|179534.7|8
1723789430000|2024-08-16 06:23:50|179624.7|179534.7|179632|179542|179632|179542|179624.7|179534.7|7
1723789440000|2024-08-16 06:24:00|179632.6|179542.6|179632|179542|179632.6|179542.6|179631.9|179541.9|5
1723789450000|2024-08-16 06:24:10|179631.6|179541.6|179645.3|179555.3|179645.3|179555.3|179631.6|179541.6|7
1723789460000|2024-08-16 06:24:20|179646.7|179556.7|179645.5|179555.5|179646.7|179556.7|179624.7|179534.7|14
1723789470000|2024-08-16 06:24:30|179636.5|179546.5|179625.2|179535.2|179643.9|179553.9|179621|179531|15
1723789480000|2024-08-16 06:24:40|179628|179538|179612|179522|179628|179538|179608.9|179518.9|4
1723789490000|2024-08-16 06:24:50|179612.8|179522.8|179582.4|179492.4|179613.6|179523.6|179580|179490|15
1723789500000|2024-08-16 06:25:00|179588.8|179498.8|179589.7|179499.7|179589.9|179499.9|179584.5|179494.5|14
1723789510000|2024-08-16 06:25:10|179588.9|179498.9|179595.4|179505.4|179595.4|179505.4|179588.9|179498.9|16
1723789520000|2024-08-16 06:25:20|179595.6|179505.6|179597.7|179507.7|179597.7|179507.7|179595.6|179505.6|7
1723789530000|2024-08-16 06:25:30|179596.9|179506.9|179601|179511|179601|179511|179596.9|179506.9|9
1723789540000|2024-08-16 06:25:40|179600.6|179510.6|179608.3|179518.3|179608.3|179518.3|179600.6|179510.6|11
1723789550000|2024-08-16 06:25:50|179606.9|179516.9|179609.8|179519.8|179609.8|179519.8|179606.1|179516.1|9
1723789560000|2024-08-16 06:26:00|179612.6|179522.6|179613.3|179523.3|179628.3|179538.3|179606.6|179516.6|14
1723789570000|2024-08-16 06:26:10|179613.2|179523.2|179607.5|179517.5|179613.8|179523.8|179607.5|179517.5|10
1723789580000|2024-08-16 06:26:20|179609.9|179519.9|179607.6|179517.6|179614.1|179524.1|179605.5|179515.5|7
1723789590000|2024-08-16 06:26:30|179607|179517|179606|179516|179610|179520|179604.7|179514.7|10
1723789600000|2024-08-16 06:26:40|179605.1|179515.1|179605.2|179515.2|179609.4|179519.4|179605.1|179515.1|10
1723789610000|2024-08-16 06:26:50|179607.1|179517.1|179600|179510|179607.1|179517.1|179600|179510|5
1723789620000|2024-08-16 06:27:00|179604.6|179514.6|179603|179513|179604.6|179514.6|179600.4|179510.4|9
1723789630000|2024-08-16 06:27:10|179607.1|179517.1|179603.7|179513.7|179607.1|179517.1|179603.4|179513.4|4
1723789640000|2024-08-16 06:27:20|179602.5|179512.5|179611.7|179521.7|179616.5|179526.5|179601.9|179511.9|12
1723789650000|2024-08-16 06:27:30|179612.3|179522.3|179614.9|179524.9|179624.4|179534.4|179611.9|179521.9|9
1723789660000|2024-08-16 06:27:40|179617.2|179527.2|179617.8|179527.8|179617.8|179527.8|179617.1|179527.1|3
1723789670000|2024-08-16 06:27:50|179617.1|179527.1|179618.1|179528.1|179619.1|179529.1|179612.7|179522.7|13
1723789680000|2024-08-16 06:28:00|179615.3|179525.3|179617.9|179527.9|179620.3|179530.3|179614.9|179524.9|19
1723789690000|2024-08-16 06:28:10|179617|179527|179617|179527|179617.9|179527.9|179617|179527|3
1723789700000|2024-08-16 06:28:20|179617.9|179527.9|179619.5|179529.5|179624.5|179534.5|179617|179527|10
1723789710000|2024-08-16 06:28:30|179617.5|179527.5|179607.4|179517.4|179620.2|179530.2|179605.2|179515.2|15
1723789720000|2024-08-16 06:28:40|179606|179516|179606|179516|179606|179516|179601.8|179511.8|14
1723789730000|2024-08-16 06:28:50|179607.6|179517.6|179615.2|179525.2|179619.4|179529.4|179607.6|179517.6|7
1723789740000|2024-08-16 06:29:00|179613.6|179523.6|179601|179511|179622.4|179532.4|179601|179511|7
1723789750000|2024-08-16 06:29:10|179599.9|179509.9|179599.5|179509.5|179599.9|179509.9|179599|179509|5
1723789760000|2024-08-16 06:29:20|179594.9|179504.9|179591.8|179501.8|179597.6|179507.6|179591.8|179501.8|4
1723789770000|2024-08-16 06:29:30|179593.2|179503.2|179602.5|179512.5|179603.2|179513.2|179593.2|179503.2|7
1723789780000|2024-08-16 06:29:40|179601.6|179511.6|179602.6|179512.6|179603.6|179513.6|179601.4|179511.4|14
1723789790000|2024-08-16 06:29:50|179601.6|179511.6|179601.5|179511.5|179604.5|179514.5|179601.5|179511.5|3
1723789800000|2024-08-16 06:30:00|179605.8|179515.8|179605.4|179515.4|179610.6|179520.6|179604.1|179514.1|15
1723789810000|2024-08-16 06:30:10|179602.6|179512.6|179633.7|179543.7|179633.7|179543.7|179602.6|179512.6|21
1723789820000|2024-08-16 06:30:20|179631.2|179541.2|179641|179551|179641.3|179551.3|179631.2|179541.2|13
1723789830000|2024-08-16 06:30:30|179667|179577|179676.7|179586.7|179687.2|179597.2|179656.6|179566.6|20
1723789840000|2024-08-16 06:30:40|179676.9|179586.9|179670.4|179580.4|179678.3|179588.3|179667.2|179577.2|13
1723789850000|2024-08-16 06:30:50|179673.4|179583.4|179668|179578|179676.1|179586.1|179668|179578|9
1723789860000|2024-08-16 06:31:00|179667.4|179577.4|179670.5|179580.5|179672.5|179582.5|179667.2|179577.2|11
1723789870000|2024-08-16 06:31:10|179671.9|179581.9|179668.9|179578.9|179672.7|179582.7|179668.9|179578.9|6
1723789880000|2024-08-16 06:31:20|179672.5|179582.5|179646.1|179556.1|179672.5|179582.5|179646.1|179556.1|12
1723789890000|2024-08-16 06:31:30|179643.3|179553.3|179643|179553|179643.3|179553.3|179642.8|179552.8|4
1723789900000|2024-08-16 06:31:40|179644.2|179554.2|179644.3|179554.3|179644.7|179554.7|179640.1|179550.1|10
1723789910000|2024-08-16 06:31:50|179644.5|179554.5|179645.3|179555.3|179645.3|179555.3|179642.6|179552.6|6
1723789920000|2024-08-16 06:32:00|179640.4|179550.4|179650.7|179560.7|179650.7|179560.7|179637.4|179547.4|10
1723789930000|2024-08-16 06:32:10|179652.3|179562.3|179652.5|179562.5|179652.5|179562.5|179652.3|179562.3|3
1723789940000|2024-08-16 06:32:20|179656.8|179566.8|179654.4|179564.4|179656.8|179566.8|179653.3|179563.3|5
1723789950000|2024-08-16 06:32:30|179654.5|179564.5|179654.2|179564.2|179670.8|179580.8|179653.1|179563.1|19
1723789960000|2024-08-16 06:32:40|179650.9|179560.9|179651.6|179561.6|179656.7|179566.7|179647.7|179557.7|28
1723789970000|2024-08-16 06:32:50|179651.9|179561.9|179651.1|179561.1|179656.7|179566.7|179647|179557|33
1723789980000|2024-08-16 06:33:00|179650.6|179560.6|179654.6|179564.6|179658.6|179568.6|179647.7|179557.7|24
1723789990000|2024-08-16 06:33:10|179651.9|179561.9|179653.5|179563.5|179658.2|179568.2|179649.8|179559.8|21
1723790000000|2024-08-16 06:33:20|179653.4|179563.4|179655.9|179565.9|179659.2|179569.2|179648.6|179558.6|32
1723790010000|2024-08-16 06:33:30|179654.8|179564.8|179658.1|179568.1|179664.7|179574.7|179648.3|179558.3|39
1723790020000|2024-08-16 06:33:40|179655.6|179565.6|179741.5|179651.5|179744.3|179654.3|179655.6|179565.6|28
1723790030000|2024-08-16 06:33:50|179742.2|179652.2|179760.6|179670.6|179767.6|179677.6|179722.2|179632.2|24
1723790040000|2024-08-16 06:34:00|179761.5|179671.5|179776.6|179686.6|179776.7|179686.7|179761.5|179671.5|15
1723790050000|2024-08-16 06:34:10|179777.7|179687.7|179784.1|179694.1|179786.7|179696.7|179776.6|179686.6|12
1723790060000|2024-08-16 06:34:20|179783.9|179693.9|179737|179647|179785.2|179695.2|179736.5|179646.5|12
1723790070000|2024-08-16 06:34:30|179737.2|179647.2|179663.9|179573.9|179737.4|179647.4|179663.9|179573.9|11
1723790080000|2024-08-16 06:34:40|179665.3|179575.3|179670.8|179580.8|179675.3|179585.3|179665.3|179575.3|7
1723790090000|2024-08-16 06:34:50|179670.7|179580.7|179678.1|179588.1|179678.8|179588.8|179670.7|179580.7|5
1723790100000|2024-08-16 06:35:00|179661.7|179571.7|179654.5|179564.5|179664.1|179574.1|179651.8|179561.8|14
1723790110000|2024-08-16 06:35:10|179656.8|179566.8|179662.8|179572.8|179662.8|179572.8|179656.8|179566.8|4
1723790120000|2024-08-16 06:35:20|179660.2|179570.2|179699.2|179609.2|179708.3|179618.3|179658.5|179568.5|14
1723790130000|2024-08-16 06:35:30|179700.5|179610.5|179698.7|179608.7|179707.1|179617.1|179697.9|179607.9|12
1723790140000|2024-08-16 06:35:40|179698|179608|179701.2|179611.2|179701.7|179611.7|179697.9|179607.9|8
1723790150000|2024-08-16 06:35:50|179697.7|179607.7|179699.1|179609.1|179700.9|179610.9|179687.7|179597.7|12
1723790160000|2024-08-16 06:36:00|179709.6|179619.6|179699.1|179609.1|179710|179620|179699.1|179609.1|6
1723790170000|2024-08-16 06:36:10|179703.5|179613.5|179701.1|179611.1|179705.2|179615.2|179697.6|179607.6|19
1723790180000|2024-08-16 06:36:20|179698.9|179608.9|179693.9|179603.9|179698.9|179608.9|179686.2|179596.2|9
1723790190000|2024-08-16 06:36:30|179694.8|179604.8|179698.8|179608.8|179698.9|179608.9|179694.8|179604.8|8
1723790200000|2024-08-16 06:36:40|179697.2|179607.2|179700|179610|179700|179610|179679.2|179589.2|6
1723790210000|2024-08-16 06:36:50|179698.8|179608.8|179697.2|179607.2|179699.4|179609.4|179696|179606|5
1723790220000|2024-08-16 06:37:00|179696.5|179606.5|179697.7|179607.7|179703.3|179613.3|179696.5|179606.5|7
1723790230000|2024-08-16 06:37:10|179698.5|179608.5|179696.7|179606.7|179698.5|179608.5|179695.5|179605.5|8
1723790240000|2024-08-16 06:37:20|179697.3|179607.3|179701.1|179611.1|179701.1|179611.1|179696.4|179606.4|11
1723790250000|2024-08-16 06:37:30|179699.7|179609.7|179701.2|179611.2|179701.3|179611.3|179699.7|179609.7|3
1723790260000|2024-08-16 06:37:40|179698.6|179608.6|179650.3|179560.3|179698.6|179608.6|179643.8|179553.8|13
1723790270000|2024-08-16 06:37:50|179650.4|179560.4|179653.2|179563.2|179654.3|179564.3|179650.4|179560.4|12
1723790280000|2024-08-16 06:38:00|179663.8|179573.8|179650.3|179560.3|179663.8|179573.8|179646.5|179556.5|19
1723790290000|2024-08-16 06:38:10|179650.4|179560.4|179648.7|179558.7|179650.6|179560.6|179648|179558|7
1723790300000|2024-08-16 06:38:20|179648.8|179558.8|179648.9|179558.9|179650.9|179560.9|179645.4|179555.4|13
1723790310000|2024-08-16 06:38:30|179648.1|179558.1|179650.8|179560.8|179653.6|179563.6|179647.5|179557.5|12
1723790320000|2024-08-16 06:38:40|179650.9|179560.9|179652.7|179562.7|179652.7|179562.7|179648.5|179558.5|7
1723790330000|2024-08-16 06:38:50|179652.8|179562.8|179651.2|179561.2|179654.4|179564.4|179648|179558|14
1723790340000|2024-08-16 06:39:00|179651.3|179561.3|179650.2|179560.2|179652.5|179562.5|179647.6|179557.6|5
1723790350000|2024-08-16 06:39:10|179650.3|179560.3|179648.3|179558.3|179650.4|179560.4|179645.6|179555.6|9
1723790360000|2024-08-16 06:39:20|179643.3|179553.3|179649.8|179559.8|179651.7|179561.7|179643.3|179553.3|4
1723790370000|2024-08-16 06:39:30|179649.4|179559.4|179650.7|179560.7|179651.5|179561.5|179648.4|179558.4|8
1723790380000|2024-08-16 06:39:40|179647.7|179557.7|179652.3|179562.3|179652.3|179562.3|179647.7|179557.7|5
1723790390000|2024-08-16 06:39:50|179648.5|179558.5|179652.3|179562.3|179652.3|179562.3|179648.5|179558.5|2
1723790400000|2024-08-16 06:40:00|179649.2|179559.2|179653.9|179563.9|179653.9|179563.9|179646.8|179556.8|11
1723790410000|2024-08-16 06:40:10|179649.3|179559.3|179653.5|179563.5|179658|179568|179649.2|179559.2|17
1723790420000|2024-08-16 06:40:20|179651.7|179561.7|179654.4|179564.4|179654.4|179564.4|179651.7|179561.7|8
1723790430000|2024-08-16 06:40:30|179656.1|179566.1|179656.4|179566.4|179656.4|179566.4|179656.1|179566.1|3
1723790440000|2024-08-16 06:40:40|179656.3|179566.3|179656.4|179566.4|179656.4|179566.4|179649.6|179559.6|6
1723790450000|2024-08-16 06:40:50|179656.6|179566.6|179654.7|179564.7|179656.6|179566.6|179654.7|179564.7|2
1723790460000|2024-08-16 06:41:00|179650.8|179560.8|179654.3|179564.3|179654.3|179564.3|179650.8|179560.8|9
1723790470000|2024-08-16 06:41:10|179653.9|179563.9|179654.3|179564.3|179654.3|179564.3|179650.6|179560.6|9
1723790480000|2024-08-16 06:41:20|179654.4|179564.4|179653.4|179563.4|179654.7|179564.7|179649.7|179559.7|7
1723790490000|2024-08-16 06:41:30|179649.3|179559.3|179660.3|179570.3|179662.1|179572.1|179649.3|179559.3|9
1723790500000|2024-08-16 06:41:40|179658.5|179568.5|179658.5|179568.5|179658.5|179568.5|179658.5|179568.5|1
1723790510000|2024-08-16 06:41:50|179657.7|179567.7|179660|179570|179660|179570|179657.7|179567.7|7
1723790520000|2024-08-16 06:42:00|179660.1|179570.1|179657.9|179567.9|179660.1|179570.1|179656.1|179566.1|5
1723790530000|2024-08-16 06:42:10|179659.7|179569.7|179655.7|179565.7|179659.7|179569.7|179648.2|179558.2|13
1723790540000|2024-08-16 06:42:20|179655.8|179565.8|179654|179564|179655.9|179565.9|179653.9|179563.9|8
1723790550000|2024-08-16 06:42:30|179654.1|179564.1|179651|179561|179657.8|179567.8|179651|179561|8
1723790560000|2024-08-16 06:42:40|179657.1|179567.1|179653.5|179563.5|179657.2|179567.2|179650.7|179560.7|5
1723790570000|2024-08-16 06:42:50|179652.8|179562.8|179656.4|179566.4|179656.9|179566.9|179648|179558|9
1723790580000|2024-08-16 06:43:00|179655|179565|179654.9|179564.9|179656.5|179566.5|179654.9|179564.9|3
1723790590000|2024-08-16 06:43:10|179651.1|179561.1|179653.8|179563.8|179654.7|179564.7|179651.1|179561.1|10
1723790600000|2024-08-16 06:43:20|179653.9|179563.9|179661.9|179571.9|179663.8|179573.8|179653.9|179563.9|5
1723790610000|2024-08-16 06:43:30|179660|179570|179661.9|179571.9|179661.9|179571.9|179660|179570|2
1723790620000|2024-08-16 06:43:40|179660|179570|179659.6|179569.6|179660|179570|179659.2|179569.2|5
1723790630000|2024-08-16 06:43:50|179659.5|179569.5|179659.8|179569.8|179659.8|179569.8|179659.5|179569.5|4
1723790640000|2024-08-16 06:44:00|179659.4|179569.4|179659.4|179569.4|179659.4|179569.4|179659.4|179569.4|1
1723790650000|2024-08-16 06:44:10|179659.2|179569.2|179657.7|179567.7|179659.2|179569.2|179657.7|179567.7|2
1723790660000|2024-08-16 06:44:20|179660.8|179570.8|179671.6|179581.6|179671.6|179581.6|179660.8|179570.8|3
1723790670000|2024-08-16 06:44:30|179673.5|179583.5|179678.6|179588.6|179681.1|179591.1|179672.2|179582.2|21
1723790680000|2024-08-16 06:44:40|179678|179588|179678|179588|179678|179588|179678|179588|1
1723790690000|2024-08-16 06:44:50|179676.6|179586.6|179676.6|179586.6|179676.6|179586.6|179676.6|179586.6|1
1723790700000|2024-08-16 06:45:00|179678.8|179588.8|179681.3|179591.3|179683.5|179593.5|179675.8|179585.8|10
1723790710000|2024-08-16 06:45:10|179683.4|179593.4|179680.4|179590.4|179686.5|179596.5|179679.5|179589.5|8
1723790720000|2024-08-16 06:45:20|179706.2|179616.2|179711|179621|179713.9|179623.9|179706.2|179616.2|12
1723790730000|2024-08-16 06:45:30|179708.5|179618.5|179700.4|179610.4|179708.5|179618.5|179700.4|179610.4|2
1723790750000|2024-08-16 06:45:50|179702.1|179612.1|179704.7|179614.7|179706.1|179616.1|179701|179611|11
1723790760000|2024-08-16 06:46:00|179702.3|179612.3|179702|179612|179703.8|179613.8|179701.4|179611.4|10
1723790770000|2024-08-16 06:46:10|179702.1|179612.1|179700.5|179610.5|179707|179617|179700.5|179610.5|7
1723790780000|2024-08-16 06:46:20|179692.5|179602.5|179778.4|179688.4|179779|179689|179690.2|179600.2|24
1723790790000|2024-08-16 06:46:30|179779.2|179689.2|179779|179689|179781.3|179691.3|179772.8|179682.8|22
1723790800000|2024-08-16 06:46:40|179782|179692|179774.5|179684.5|179789.1|179699.1|179774.4|179684.4|12
1723790810000|2024-08-16 06:46:50|179773.5|179683.5|179742.8|179652.8|179775.2|179685.2|179742.8|179652.8|13
1723790820000|2024-08-16 06:47:00|179741.7|179651.7|179743.4|179653.4|179747.8|179657.8|179740.1|179650.1|16
1723790830000|2024-08-16 06:47:10|179743.3|179653.3|179743|179653|179744.3|179654.3|179742.8|179652.8|5
1723790840000|2024-08-16 06:47:20|179743.8|179653.8|179704.4|179614.4|179749.8|179659.8|179702.8|179612.8|20
1723790850000|2024-08-16 06:47:30|179703.6|179613.6|179737.4|179647.4|179739|179649|179703.6|179613.6|24
1723790860000|2024-08-16 06:47:40|179737.3|179647.3|179737.3|179647.3|179737.3|179647.3|179737.3|179647.3|1
1723790870000|2024-08-16 06:47:50|179734.7|179644.7|179729.8|179639.8|179735.3|179645.3|179728.1|179638.1|10
1723790880000|2024-08-16 06:48:00|179735.1|179645.1|179738.6|179648.6|179738.6|179648.6|179731.6|179641.6|9
1723790890000|2024-08-16 06:48:10|179736.3|179646.3|179761.1|179671.1|179761.2|179671.2|179736.3|179646.3|18
1723790900000|2024-08-16 06:48:20|179760.8|179670.8|179756|179666|179760.8|179670.8|179756|179666|5
1723790910000|2024-08-16 06:48:30|179753.9|179663.9|179751.8|179661.8|179753.9|179663.9|179751.2|179661.2|7
1723790920000|2024-08-16 06:48:40|179751.5|179661.5|179750.5|179660.5|179751.5|179661.5|179750.5|179660.5|2
1723790930000|2024-08-16 06:48:50|179750.4|179660.4|179730.7|179640.7|179750.4|179660.4|179730.7|179640.7|9
1723790940000|2024-08-16 06:49:00|179729.1|179639.1|179732.9|179642.9|179737|179647|179724.3|179634.3|13
1723790950000|2024-08-16 06:49:10|179735.4|179645.4|179738.7|179648.7|179739.1|179649.1|179734|179644|15
1723790960000|2024-08-16 06:49:20|179742.8|179652.8|179734.7|179644.7|179742.8|179652.8|179724.7|179634.7|27
1723790970000|2024-08-16 06:49:30|179732.5|179642.5|179731.6|179641.6|179734.5|179644.5|179729.8|179639.8|5
1723790980000|2024-08-16 06:49:40|179730.9|179640.9|179725.1|179635.1|179730.9|179640.9|179724.8|179634.8|6
1723790990000|2024-08-16 06:49:50|179726.6|179636.6|179731.6|179641.6|179731.6|179641.6|179726.6|179636.6|10
1723791000000|2024-08-16 06:50:00|179731.7|179641.7|179686.6|179596.6|179732.9|179642.9|179685.7|179595.7|9
1723791010000|2024-08-16 06:50:10|179690.3|179600.3|179690.3|179600.3|179693.5|179603.5|179686|179596|14
1723791020000|2024-08-16 06:50:20|179692.1|179602.1|179692.1|179602.1|179692.3|179602.3|179690.3|179600.3|7
1723791030000|2024-08-16 06:50:30|179693.4|179603.4|179707.4|179617.4|179710|179620|179693.4|179603.4|16
1723791040000|2024-08-16 06:50:40|179708|179618|179708.1|179618.1|179708.1|179618.1|179708|179618|2
1723791050000|2024-08-16 06:50:50|179710|179620|179711|179621|179713.4|179623.4|179708.1|179618.1|14
1723791060000|2024-08-16 06:51:00|179711.1|179621.1|179697.3|179607.3|179716|179626|179691.9|179601.9|15
1723791070000|2024-08-16 06:51:10|179699.3|179609.3|179713.5|179623.5|179714.2|179624.2|179699.3|179609.3|16
1723791080000|2024-08-16 06:51:20|179713.7|179623.7|179713.8|179623.8|179714|179624|179713.7|179623.7|5
1723791090000|2024-08-16 06:51:30|179713.1|179623.1|179704.3|179614.3|179713.1|179623.1|179701.7|179611.7|14
1723791100000|2024-08-16 06:51:40|179704.4|179614.4|179706|179616|179706|179616|179702.7|179612.7|13
1723791110000|2024-08-16 06:51:50|179705.2|179615.2|179703.5|179613.5|179709.7|179619.7|179703.5|179613.5|14
1723791120000|2024-08-16 06:52:00|179705.9|179615.9|179701.5|179611.5|179708.6|179618.6|179694.4|179604.4|24
1723791130000|2024-08-16 06:52:10|179700.6|179610.6|179701.3|179611.3|179702.2|179612.2|179700.6|179610.6|13
1723791140000|2024-08-16 06:52:20|179700.6|179610.6|179699.5|179609.5|179701.4|179611.4|179696.8|179606.8|12
1723791150000|2024-08-16 06:52:30|179699.4|179609.4|179698.9|179608.9|179702.8|179612.8|179697.6|179607.6|8
1723791160000|2024-08-16 06:52:40|179699|179609|179699.5|179609.5|179699.5|179609.5|179697.5|179607.5|5
1723791170000|2024-08-16 06:52:50|179699|179609|179693.9|179603.9|179699|179609|179693.5|179603.5|8
1723791180000|2024-08-16 06:53:00|179696.1|179606.1|179696.4|179606.4|179699.2|179609.2|179687.9|179597.9|18
1723791190000|2024-08-16 06:53:10|179698.1|179608.1|179702.3|179612.3|179702.5|179612.5|179695.3|179605.3|8
1723791200000|2024-08-16 06:53:20|179700.1|179610.1|179701.7|179611.7|179702.3|179612.3|179700.1|179610.1|5
1723791210000|2024-08-16 06:53:30|179701.8|179611.8|179698.7|179608.7|179701.8|179611.8|179696.7|179606.7|11
1723791220000|2024-08-16 06:53:40|179698.4|179608.4|179701.3|179611.3|179702.7|179612.7|179698.4|179608.4|3
1723791230000|2024-08-16 06:53:50|179698.9|179608.9|179693.5|179603.5|179700.8|179610.8|179693.5|179603.5|5
1723791240000|2024-08-16 06:54:00|179695.8|179605.8|179700.5|179610.5|179703|179613|179695.8|179605.8|18
1723791250000|2024-08-16 06:54:10|179696.2|179606.2|179702.8|179612.8|179706.7|179616.7|179694.3|179604.3|7
1723791260000|2024-08-16 06:54:20|179699.8|179609.8|179693|179603|179699.8|179609.8|179693|179603|9
1723791270000|2024-08-16 06:54:30|179692.6|179602.6|179686.4|179596.4|179692.6|179602.6|179685|179595|6
1723791280000|2024-08-16 06:54:40|179684.3|179594.3|179682.7|179592.7|179684.3|179594.3|179682.7|179592.7|2
1723791290000|2024-08-16 06:54:50|179683.7|179593.7|179687.6|179597.6|179687.6|179597.6|179683.7|179593.7|4
1723791300000|2024-08-16 06:55:00|179685.7|179595.7|179697|179607|179709.3|179619.3|179683.9|179593.9|16
1723791310000|2024-08-16 06:55:10|179694.5|179604.5|179693.7|179603.7|179697|179607|179693.7|179603.7|6
1723791320000|2024-08-16 06:55:20|179695.3|179605.3|179693.7|179603.7|179695.8|179605.8|179693.7|179603.7|6
1723791330000|2024-08-16 06:55:30|179695.2|179605.2|179695.1|179605.1|179697.2|179607.2|179695.1|179605.1|4
1723791340000|2024-08-16 06:55:40|179695.4|179605.4|179700.9|179610.9|179700.9|179610.9|179693.6|179603.6|9
1723791350000|2024-08-16 06:55:50|179702.7|179612.7|179704|179614|179716.4|179626.4|179699.1|179609.1|11
1723791360000|2024-08-16 06:56:00|179704.9|179614.9|179700.7|179610.7|179707|179617|179700.7|179610.7|9
1723791370000|2024-08-16 06:56:10|179707|179617|179706|179616|179707.1|179617.1|179705.9|179615.9|7
1723791380000|2024-08-16 06:56:20|179707.1|179617.1|179700.6|179610.6|179707.1|179617.1|179700.4|179610.4|8
1723791390000|2024-08-16 06:56:30|179702.2|179612.2|179695.3|179605.3|179702.2|179612.2|179695.3|179605.3|8
1723791400000|2024-08-16 06:56:40|179694.2|179604.2|179693.7|179603.7|179694.2|179604.2|179693.7|179603.7|2
1723791410000|2024-08-16 06:56:50|179695.7|179605.7|179738.6|179648.6|179745.9|179655.9|179695.7|179605.7|15
1723791420000|2024-08-16 06:57:00|179736.2|179646.2|179729.7|179639.7|179740.7|179650.7|179727.4|179637.4|8
1723791430000|2024-08-16 06:57:10|179727.5|179637.5|179725.6|179635.6|179727.5|179637.5|179725.6|179635.6|2
1723791440000|2024-08-16 06:57:20|179726.5|179636.5|179728|179638|179728|179638|179724.2|179634.2|10
1723791450000|2024-08-16 06:57:30|179726.7|179636.7|179727.8|179637.8|179730.2|179640.2|179726.7|179636.7|15
1723791460000|2024-08-16 06:57:40|179728.8|179638.8|179730|179640|179733|179643|179727.8|179637.8|8
1723791470000|2024-08-16 06:57:50|179733.5|179643.5|179735|179645|179735|179645|179733.5|179643.5|4
1723791480000|2024-08-16 06:58:00|179733.1|179643.1|179728.4|179638.4|179734|179644|179719|179629|19
1723791490000|2024-08-16 06:58:10|179728.5|179638.5|179668.5|179578.5|179728.6|179638.6|179668.5|179578.5|15
1723791500000|2024-08-16 06:58:20|179667.8|179577.8|179641.9|179551.9|179667.8|179577.8|179629.2|179539.2|19
1723791510000|2024-08-16 06:58:30|179643.6|179553.6|179645.9|179555.9|179645.9|179555.9|179637.7|179547.7|11
1723791520000|2024-08-16 06:58:40|179646|179556|179642.9|179552.9|179646|179556|179639.4|179549.4|15
1723791530000|2024-08-16 06:58:50|179642.8|179552.8|179645.7|179555.7|179645.7|179555.7|179636.7|179546.7|16
1723791540000|2024-08-16 06:59:00|179640.3|179550.3|179634.3|179544.3|179640.3|179550.3|179626.6|179536.6|15
1723791550000|2024-08-16 06:59:10|179634.6|179544.6|179630.9|179540.9|179635.3|179545.3|179624|179534|20
1723791560000|2024-08-16 06:59:20|179631|179541|179631.4|179541.4|179638.1|179548.1|179629.5|179539.5|18
1723791570000|2024-08-16 06:59:30|179632|179542|179637.4|179547.4|179637.6|179547.6|179626|179536|16
1723791580000|2024-08-16 06:59:40|179635.8|179545.8|179642|179552|179647.8|179557.8|179633.9|179543.9|23
1723791590000|2024-08-16 06:59:50|179644.2|179554.2|179632.2|179542.2|179644.2|179554.2|179628.6|179538.6|21
1723791600000|2024-08-16 07:00:00|179634.4|179544.4|179615.7|179525.7|179636.5|179546.5|179614.5|179524.5|25
1723791610000|2024-08-16 07:00:10|179615.8|179525.8|179610.8|179520.8|179620.8|179530.8|179603.3|179513.3|11
1723791620000|2024-08-16 07:00:20|179606.2|179516.2|179608.9|179518.9|179611.8|179521.8|179602.5|179512.5|18
1723791630000|2024-08-16 07:00:30|179613.3|179523.3|179611.5|179521.5|179615.3|179525.3|179608.7|179518.7|14
1723791640000|2024-08-16 07:00:40|179615.1|179525.1|179615.1|179525.1|179615.1|179525.1|179615.1|179525.1|1
1723791650000|2024-08-16 07:00:50|179616.3|179526.3|179611.6|179521.6|179616.3|179526.3|179611.6|179521.6|7
1723791660000|2024-08-16 07:01:00|179613.9|179523.9|179615.4|179525.4|179627.9|179537.9|179610.3|179520.3|16
1723791670000|2024-08-16 07:01:10|179615.6|179525.6|179605.8|179515.8|179622.7|179532.7|179602|179512|7
1723791680000|2024-08-16 07:01:20|179602.5|179512.5|179603.5|179513.5|179604.8|179514.8|179600.1|179510.1|12
1723791690000|2024-08-16 07:01:30|179601.2|179511.2|179622|179532|179623.9|179533.9|179597.1|179507.1|20
1723791700000|2024-08-16 07:01:40|179621.1|179531.1|179620|179530|179621.4|179531.4|179616|179526|9
1723791710000|2024-08-16 07:01:50|179619.8|179529.8|179611.5|179521.5|179624.5|179534.5|179599.2|179509.2|16
1723791720000|2024-08-16 07:02:00|179611.6|179521.6|179615|179525|179615|179525|179601|179511|11
1723791730000|2024-08-16 07:02:10|179608.8|179518.8|179609.7|179519.7|179609.7|179519.7|179604.3|179514.3|5
1723791740000|2024-08-16 07:02:20|179610|179520|179614.5|179524.5|179617.6|179527.6|179609|179519|7
1723791750000|2024-08-16 07:02:30|179616.7|179526.7|179604.7|179514.7|179630.3|179540.3|179599.5|179509.5|11
1723791760000|2024-08-16 07:02:40|179599.3|179509.3|179605|179515|179607.7|179517.7|179599.3|179509.3|12
1723791770000|2024-08-16 07:02:50|179602.4|179512.4|179602.7|179512.7|179603.6|179513.6|179598.1|179508.1|8
1723791780000|2024-08-16 07:03:00|179602.6|179512.6|179605.5|179515.5|179605.5|179515.5|179602.2|179512.2|4
1723791790000|2024-08-16 07:03:10|179597.7|179507.7|179602.5|179512.5|179609.4|179519.4|179597.7|179507.7|6
1723791800000|2024-08-16 07:03:20|179598.8|179508.8|179601.2|179511.2|179601.6|179511.6|179598.8|179508.8|8
1723791810000|2024-08-16 07:03:30|179602|179512|179601.6|179511.6|179602|179512|179599.2|179509.2|7
1723791820000|2024-08-16 07:03:40|179601.5|179511.5|179591.5|179501.5|179601.5|179511.5|179591.5|179501.5|7
1723791830000|2024-08-16 07:03:50|179589.8|179499.8|179590.4|179500.4|179590.4|179500.4|179589.8|179499.8|2
1723791840000|2024-08-16 07:04:00|179592|179502|179616.8|179526.8|179618.4|179528.4|179591.8|179501.8|8
1723791850000|2024-08-16 07:04:10|179616.7|179526.7|179617.8|179527.8|179618.1|179528.1|179614.4|179524.4|10
1723791860000|2024-08-16 07:04:20|179617.7|179527.7|179617.6|179527.6|179617.7|179527.7|179617.6|179527.6|2
1723791870000|2024-08-16 07:04:30|179615.6|179525.6|179620.6|179530.6|179620.6|179530.6|179615.5|179525.5|5
1723791880000|2024-08-16 07:04:40|179617.5|179527.5|179617.5|179527.5|179617.5|179527.5|179617.5|179527.5|1
1723791890000|2024-08-16 07:04:50|179618.7|179528.7|179623.5|179533.5|179623.9|179533.9|179618.7|179528.7|9
1723791900000|2024-08-16 07:05:00|179623.4|179533.4|179622|179532|179625.2|179535.2|179616.5|179526.5|11
1723791910000|2024-08-16 07:05:10|179622.6|179532.6|179626.4|179536.4|179626.4|179536.4|179622.6|179532.6|5
1723791920000|2024-08-16 07:05:20|179626.8|179536.8|179623.7|179533.7|179630.8|179540.8|179623.7|179533.7|6
1723791930000|2024-08-16 07:05:30|179623.6|179533.6|179614|179524|179624.2|179534.2|179610.8|179520.8|21
1723791940000|2024-08-16 07:05:40|179611.3|179521.3|179612.6|179522.6|179615.1|179525.1|179611.3|179521.3|15
1723791950000|2024-08-16 07:05:50|179612.7|179522.7|179611.8|179521.8|179612.7|179522.7|179611.5|179521.5|5
1723791960000|2024-08-16 07:06:00|179611.5|179521.5|179612.6|179522.6|179612.6|179522.6|179610.4|179520.4|9
1723791970000|2024-08-16 07:06:10|179612.8|179522.8|179612|179522|179616.9|179526.9|179611.6|179521.6|12
1723791980000|2024-08-16 07:06:20|179611.6|179521.6|179614.8|179524.8|179614.9|179524.9|179611.3|179521.3|10
1723791990000|2024-08-16 07:06:30|179614.7|179524.7|179615.2|179525.2|179616.3|179526.3|179613.6|179523.6|9
1723792000000|2024-08-16 07:06:40|179615.3|179525.3|179616.6|179526.6|179617.1|179527.1|179615.3|179525.3|7
1723792010000|2024-08-16 07:06:50|179616|179526|179612|179522|179616|179526|179606.3|179516.3|20
1723792020000|2024-08-16 07:07:00|179611.5|179521.5|179611.8|179521.8|179615.2|179525.2|179611.2|179521.2|14
1723792030000|2024-08-16 07:07:10|179611.9|179521.9|179612.2|179522.2|179619.5|179529.5|179606.3|179516.3|8
1723792040000|2024-08-16 07:07:20|179610|179520|179608.2|179518.2|179617.3|179527.3|179602.9|179512.9|15
1723792050000|2024-08-16 07:07:30|179608.3|179518.3|179612.7|179522.7|179616.6|179526.6|179608.3|179518.3|11
1723792060000|2024-08-16 07:07:40|179612.8|179522.8|179613.9|179523.9|179617.2|179527.2|179602.4|179512.4|16
1723792070000|2024-08-16 07:07:50|179617.1|179527.1|179616.5|179526.5|179618.3|179528.3|179606.9|179516.9|16
1723792080000|2024-08-16 07:08:00|179615.7|179525.7|179611.5|179521.5|179618.8|179528.8|179611.2|179521.2|17
1723792090000|2024-08-16 07:08:10|179611.9|179521.9|179612.6|179522.6|179612.9|179522.9|179611.1|179521.1|11
1723792100000|2024-08-16 07:08:20|179612.4|179522.4|179604.1|179514.1|179612.8|179522.8|179604.1|179514.1|11
1723792110000|2024-08-16 07:08:30|179611.5|179521.5|179610.6|179520.6|179611.9|179521.9|179609.8|179519.8|6
1723792120000|2024-08-16 07:08:40|179613.8|179523.8|179614.2|179524.2|179614.2|179524.2|179613.8|179523.8|4
1723792130000|2024-08-16 07:08:50|179615.7|179525.7|179617.8|179527.8|179618.2|179528.2|179615.7|179525.7|5
1723792140000|2024-08-16 07:09:00|179618.4|179528.4|179564.1|179474.1|179619.3|179529.3|179548.8|179458.8|13
1723792150000|2024-08-16 07:09:10|179564.3|179474.3|179564.2|179474.2|179567.2|179477.2|179555.6|179465.6|15
1723792160000|2024-08-16 07:09:20|179563.8|179473.8|179561.3|179471.3|179569.5|179479.5|179559.2|179469.2|13
1723792170000|2024-08-16 07:09:30|179560.4|179470.4|179557.3|179467.3|179560.6|179470.6|179556|179466|13
1723792180000|2024-08-16 07:09:40|179557.4|179467.4|179562.8|179472.8|179563.7|179473.7|179553.5|179463.5|17
1723792190000|2024-08-16 07:09:50|179562.6|179472.6|179566.1|179476.1|179569|179479|179558.8|179468.8|15
1723792200000|2024-08-16 07:10:00|179562.3|179472.3|179561.9|179471.9|179563|179473|179561.7|179471.7|7
1723792210000|2024-08-16 07:10:10|179561.2|179471.2|179561|179471|179562.4|179472.4|179561|179471|8
1723792220000|2024-08-16 07:10:20|179560|179470|179535.7|179445.7|179563.9|179473.9|179532|179442|9
1723792230000|2024-08-16 07:10:30|179536.5|179446.5|179515.7|179425.7|179536.5|179446.5|179501.7|179411.7|13
1723792240000|2024-08-16 07:10:40|179516.1|179426.1|179514.9|179424.9|179516.1|179426.1|179514.8|179424.8|11
1723792250000|2024-08-16 07:10:50|179514.5|179424.5|179525.9|179435.9|179527.1|179437.1|179514.5|179424.5|11
1723792260000|2024-08-16 07:11:00|179526.1|179436.1|179494.6|179404.6|179527.2|179437.2|179487.7|179397.7|12
1723792270000|2024-08-16 07:11:10|179490.1|179400.1|179458.6|179368.6|179490.5|179400.5|179452.6|179362.6|18
1723792280000|2024-08-16 07:11:20|179458.8|179368.8|179422.1|179332.1|179463.3|179373.3|179419.8|179329.8|21
1723792290000|2024-08-16 07:11:30|179422.5|179332.5|179466.6|179376.6|179466.6|179376.6|179422.5|179332.5|15
1723792300000|2024-08-16 07:11:40|179466.2|179376.2|179478.7|179388.7|179481.4|179391.4|179466.2|179376.2|18
1723792310000|2024-08-16 07:11:50|179479.3|179389.3|179481.5|179391.5|179481.9|179391.9|179479.3|179389.3|6
1723792320000|2024-08-16 07:12:00|179473.8|179383.8|179467.7|179377.7|179473.8|179383.8|179467.7|179377.7|8
1723792330000|2024-08-16 07:12:10|179467.5|179377.5|179482.3|179392.3|179482.7|179392.7|179467|179377|12
1723792340000|2024-08-16 07:12:20|179481.1|179391.1|179553.7|179463.7|179553.7|179463.7|179481.1|179391.1|19
1723792350000|2024-08-16 07:12:30|179556.5|179466.5|179560.1|179470.1|179571.8|179481.8|179554.9|179464.9|22
1723792360000|2024-08-16 07:12:40|179560.4|179470.4|179562|179472|179562|179472|179560.4|179470.4|8
1723792370000|2024-08-16 07:12:50|179560.4|179470.4|179561.9|179471.9|179563|179473|179560.4|179470.4|10
1723792380000|2024-08-16 07:13:00|179564.1|179474.1|179521.9|179431.9|179564.1|179474.1|179514.3|179424.3|16
1723792390000|2024-08-16 07:13:10|179520.5|179430.5|179533.4|179443.4|179533.4|179443.4|179520.5|179430.5|12
1723792400000|2024-08-16 07:13:20|179533.5|179443.5|179532.7|179442.7|179537.3|179447.3|179530.3|179440.3|7
1723792410000|2024-08-16 07:13:30|179530.4|179440.4|179532.7|179442.7|179534|179444|179530.2|179440.2|13
1723792420000|2024-08-16 07:13:40|179536.6|179446.6|179532.6|179442.6|179536.6|179446.6|179532.6|179442.6|4
1723792440000|2024-08-16 07:14:00|179532.4|179442.4|179524.4|179434.4|179532.4|179442.4|179521.6|179431.6|15
1723792450000|2024-08-16 07:14:10|179524.9|179434.9|179511.2|179421.2|179524.9|179434.9|179511.2|179421.2|10
1723792460000|2024-08-16 07:14:20|179507.3|179417.3|179475.5|179385.5|179507.3|179417.3|179475.5|179385.5|6
1723792470000|2024-08-16 07:14:30|179477.9|179387.9|179461|179371|179477.9|179387.9|179456.7|179366.7|25
1723792480000|2024-08-16 07:14:40|179461.2|179371.2|179465|179375|179466.7|179376.7|179460.8|179370.8|16
1723792490000|2024-08-16 07:14:50|179464.4|179374.4|179447.1|179357.1|179464.4|179374.4|179447.1|179357.1|3
1723792500000|2024-08-16 07:15:00|179450.6|179360.6|179452|179362|179474.4|179362.7|179443.1|179323.8|29
1723792510000|2024-08-16 07:15:10|179451.8|179361.8|179493.2|179403.2|179497.1|179407.1|179451.5|179361.5|20
1723792520000|2024-08-16 07:15:20|179494.5|179404.5|179489.3|179399.3|179494.5|179404.5|179485.3|179395.3|20
1723792530000|2024-08-16 07:15:30|179486.3|179396.3|179482.1|179392.1|179486.9|179396.9|179480|179390|8
1723792540000|2024-08-16 07:15:40|179482.2|179392.2|179468.3|179378.3|179482.2|179392.2|179462.6|179372.6|17
1723792550000|2024-08-16 07:15:50|179470.7|179380.7|179471.6|179381.6|179472.2|179382.2|179468|179378|11
1723792560000|2024-08-16 07:16:00|179469.6|179379.6|179470.1|179380.1|179470.3|179380.3|179468.1|179378.1|14
1723792570000|2024-08-16 07:16:10|179472.1|179382.1|179471.9|179381.9|179472.1|179382.1|179465.7|179375.7|15
1723792580000|2024-08-16 07:16:20|179470.9|179380.9|179470.9|179380.9|179471.1|179381.1|179467.7|179377.7|14
1723792590000|2024-08-16 07:16:30|179470.7|179380.7|179474.1|179384.1|179475.9|179385.9|179469.9|179379.9|11
1723792600000|2024-08-16 07:16:40|179474.2|179384.2|179472.4|179382.4|179475.9|179385.9|179471.4|179381.4|10
1723792610000|2024-08-16 07:16:50|179472.2|179382.2|179470.4|179380.4|179473|179383|179468.1|179378.1|8
1723792620000|2024-08-16 07:17:00|179470.6|179380.6|179467.1|179377.1|179471.2|179381.2|179462.5|179372.5|12
1723792630000|2024-08-16 07:17:10|179466.1|179376.1|179467.5|179377.5|179467.5|179377.5|179465.4|179375.4|6
1723792650000|2024-08-16 07:17:30|179467.6|179377.6|179465.1|179375.1|179469.4|179379.4|179455.3|179365.3|12
1723792660000|2024-08-16 07:17:40|179465.2|179375.2|179465.2|179375.2|179466.7|179376.7|179460.2|179370.2|16
1723792670000|2024-08-16 07:17:50|179464.2|179374.2|179465.2|179375.2|179465.2|179375.2|179464.2|179374.2|11
1723792680000|2024-08-16 07:18:00|179465.4|179375.4|179501.2|179411.2|179501.5|179411.5|179465.4|179375.4|13
1723792690000|2024-08-16 07:18:10|179495.5|179405.5|179497|179407|179501.8|179411.8|179495.5|179405.5|10
1723792700000|2024-08-16 07:18:20|179497.1|179407.1|179499|179409|179500.3|179410.3|179497|179407|9
1723792710000|2024-08-16 07:18:30|179497|179407|179498.8|179408.8|179501.9|179411.9|179494|179404|8
1723792720000|2024-08-16 07:18:40|179488.1|179398.1|179486.7|179396.7|179491.6|179401.6|179484.4|179394.4|9
1723792730000|2024-08-16 07:18:50|179488.4|179398.4|179486|179396|179489.9|179399.9|179479.8|179389.8|11
1723792740000|2024-08-16 07:19:00|179488.7|179398.7|179460|179370|179491|179401|179459.1|179369.1|17
1723792750000|2024-08-16 07:19:10|179461.7|179371.7|179465.2|179375.2|179465.2|179375.2|179461.7|179371.7|10
1723792760000|2024-08-16 07:19:20|179464.5|179374.5|179464.3|179374.3|179467.2|179377.2|179464.2|179374.2|18
1723792770000|2024-08-16 07:19:30|179464.2|179374.2|179465|179375|179466.9|179376.9|179464.2|179374.2|15
1723792780000|2024-08-16 07:19:40|179465.8|179375.8|179458.7|179368.7|179465.8|179375.8|179458.2|179368.2|6
1723792790000|2024-08-16 07:19:50|179458.9|179368.9|179458.9|179368.9|179458.9|179368.9|179458.9|179368.9|1
1723792800000|2024-08-16 07:20:00|179459.7|179369.7|179462.4|179372.4|179462.4|179372.4|179452|179362|15
1723792810000|2024-08-16 07:20:10|179460.7|179370.7|179457.1|179367.1|179463.2|179373.2|179452.1|179362.1|13
1723792820000|2024-08-16 07:20:20|179454.9|179364.9|179455.2|179365.2|179456.5|179366.5|179454.8|179364.8|14
1723792830000|2024-08-16 07:20:30|179457.1|179367.1|179458.3|179368.3|179458.3|179368.3|179457.1|179367.1|2
1723792840000|2024-08-16 07:20:40|179458.7|179368.7|179457.1|179367.1|179461.7|179371.7|179452.5|179362.5|10
1723792850000|2024-08-16 07:20:50|179461.4|179371.4|179470.3|179380.3|179470.3|179380.3|179461.4|179371.4|10
1723792860000|2024-08-16 07:21:00|179471|179381|179509|179419|179510.7|179420.7|179470.9|179380.9|18
1723792870000|2024-08-16 07:21:10|179508.7|179418.7|179509.7|179419.7|179510.1|179420.1|179508.7|179418.7|5
1723792880000|2024-08-16 07:21:20|179510.6|179420.6|179510.3|179420.3|179512.4|179422.4|179510.2|179420.2|4
1723792890000|2024-08-16 07:21:30|179510.2|179420.2|179496.3|179406.3|179513.5|179423.5|179494.4|179404.4|9
1723792900000|2024-08-16 07:21:40|179500.6|179410.6|179498|179408|179500.6|179410.6|179496.1|179406.1|8
1723792910000|2024-08-16 07:21:50|179495.4|179405.4|179494.2|179404.2|179496|179406|179488.3|179398.3|20
1723792920000|2024-08-16 07:22:00|179492.1|179402.1|179454.5|179364.5|179493.4|179403.4|179454.4|179364.4|23
1723792930000|2024-08-16 07:22:10|179459.3|179369.3|179445.1|179355.1|179465.5|179375.5|179444.7|179354.7|11
1723792940000|2024-08-16 07:22:20|179445|179355|179445.3|179355.3|179445.4|179355.4|179445|179355|4
1723792950000|2024-08-16 07:22:30|179445.2|179355.2|179446|179356|179446|179356|179445.2|179355.2|5
1723792960000|2024-08-16 07:22:40|179444.4|179354.4|179445|179355|179445|179355|179443.2|179353.2|10
1723792970000|2024-08-16 07:22:50|179410.7|179320.7|179448.1|179318.1|179448.7|179320.7|179343.6|179246.5|29
1723792980000|2024-08-16 07:23:00|179448.7|179318.7|179427.9|179337.9|179450.9|179337.9|179417.7|179309.7|20
1723792990000|2024-08-16 07:23:10|179430.6|179340.6|179408.5|179318.5|179430.6|179340.6|179406.2|179316.2|11
1723793000000|2024-08-16 07:23:20|179407.5|179317.5|179405|179315|179408.2|179318.2|179405|179315|7
1723793010000|2024-08-16 07:23:30|179408|179318|179406|179316|179409|179319|179406|179316|6
1723793020000|2024-08-16 07:23:40|179407.3|179317.3|179371.2|179281.2|179407.3|179317.3|179367.3|179277.3|17
1723793030000|2024-08-16 07:23:50|179374.6|179284.6|179387|179297|179388.3|179298.3|179374.6|179284.6|19
1723793040000|2024-08-16 07:24:00|179385.2|179295.2|179385.9|179295.9|179388.5|179298.5|179385.2|179295.2|13
1723793050000|2024-08-16 07:24:10|179386.5|179296.5|179385.9|179295.9|179390.6|179300.6|179379.6|179289.6|12
1723793060000|2024-08-16 07:24:20|179386.1|179296.1|179386.2|179296.2|179386.2|179296.2|179385.6|179295.6|5
1723793070000|2024-08-16 07:24:30|179386.3|179296.3|179385.7|179295.7|179388.6|179298.6|179384.6|179294.6|14
1723793080000|2024-08-16 07:24:40|179385.9|179295.9|179388.1|179298.1|179388.1|179298.1|179385.9|179295.9|15
1723793090000|2024-08-16 07:24:50|179382.3|179292.3|179380.1|179290.1|179383.5|179293.5|179380.1|179290.1|7
1723793100000|2024-08-16 07:25:00|179380.8|179290.8|179382.8|179292.8|179385.6|179295.6|179378.1|179288.1|8
1723793110000|2024-08-16 07:25:10|179455.6|179365.6|179484.8|179394.8|179486|179396|179451|179361|21
1723793120000|2024-08-16 07:25:20|179486.8|179396.8|179482.9|179392.9|179486.8|179396.8|179482.7|179392.7|12
1723793130000|2024-08-16 07:25:30|179482.8|179392.8|179499.1|179409.1|179499.1|179409.1|179481.7|179391.7|12
1723793140000|2024-08-16 07:25:40|179499.4|179409.4|179459.4|179369.4|179499.4|179409.4|179454.7|179364.7|24
1723793150000|2024-08-16 07:25:50|179459.3|179369.3|179468.1|179378.1|179478.7|179388.7|179459.3|179369.3|14
1723793160000|2024-08-16 07:26:00|179467.8|179377.8|179468|179378|179479.1|179389.1|179467.7|179377.7|9
1723793170000|2024-08-16 07:26:10|179473|179383|179474.7|179384.7|179477|179387|179472.2|179382.2|7
1723793180000|2024-08-16 07:26:20|179473.8|179383.8|179474.6|179384.6|179474.6|179384.6|179473.8|179383.8|5
1723793190000|2024-08-16 07:26:30|179470.4|179380.4|179466.7|179376.7|179470.5|179380.5|179466.4|179376.4|9
1723793200000|2024-08-16 07:26:40|179466.2|179376.2|179463.5|179373.5|179466.2|179376.2|179461.9|179371.9|15
1723793210000|2024-08-16 07:26:50|179462.4|179372.4|179470.1|179380.1|179470.9|179380.9|179462.2|179372.2|19
1723793220000|2024-08-16 07:27:00|179470.2|179380.2|179466.9|179376.9|179470.3|179380.3|179466.9|179376.9|3
1723793230000|2024-08-16 07:27:10|179467.3|179377.3|179466.9|179376.9|179470.2|179380.2|179466.9|179376.9|8
1723793240000|2024-08-16 07:27:20|179462.8|179372.8|179468.5|179378.5|179484.2|179394.2|179462.8|179372.8|9
1723793250000|2024-08-16 07:27:30|179468|179378|179466.9|179376.9|179470.3|179380.3|179466.9|179376.9|11
1723793260000|2024-08-16 07:27:40|179467.4|179377.4|179462|179372|179469.3|179379.3|179460.3|179370.3|14
1723793270000|2024-08-16 07:27:50|179462.2|179372.2|179462.2|179372.2|179462.2|179372.2|179462.2|179372.2|1
1723793280000|2024-08-16 07:28:00|179462|179372|179462|179372|179462|179372|179461|179371|4
1723793290000|2024-08-16 07:28:10|179462.2|179372.2|179465.3|179375.3|179465.3|179375.3|179455.8|179365.8|7
1723793300000|2024-08-16 07:28:20|179465.6|179375.6|179460.6|179370.6|179465.6|179375.6|179458.5|179368.5|5
1723793310000|2024-08-16 07:28:30|179458.5|179368.5|179460.9|179370.9|179460.9|179370.9|179458.5|179368.5|2
1723793320000|2024-08-16 07:28:40|179460.6|179370.6|179460.9|179370.9|179460.9|179370.9|179458.5|179368.5|4
1723793330000|2024-08-16 07:28:50|179465.4|179375.4|179453.2|179363.2|179465.4|179375.4|179453|179363|3
1723793340000|2024-08-16 07:29:00|179451.9|179361.9|179462.5|179372.5|179469|179379|179451.9|179361.9|12
1723793350000|2024-08-16 07:29:10|179463.9|179373.9|179473.7|179383.7|179486.3|179396.3|179463.9|179373.9|11
1723793360000|2024-08-16 07:29:20|179473.6|179383.6|179467.4|179377.4|179484.8|179394.8|179467.4|179377.4|11
1723793370000|2024-08-16 07:29:30|179472.4|179382.4|179476.9|179386.9|179482.3|179392.3|179469.8|179379.8|15
1723793380000|2024-08-16 07:29:40|179476.7|179386.7|179472.8|179382.8|179479.1|179389.1|179471.2|179381.2|10
1723793390000|2024-08-16 07:29:50|179478.7|179388.7|179458.5|179368.5|179478.7|179388.7|179457.3|179367.3|16
1723793400000|2024-08-16 07:30:00|179456.5|179366.5|179465.3|179375.3|179465.3|179375.3|179437.8|179347.8|13
1723793410000|2024-08-16 07:30:10|179461.2|179371.2|179461.2|179371.2|179461.2|179371.2|179458.9|179368.9|10
1723793420000|2024-08-16 07:30:20|179460.9|179370.9|179427.4|179337.4|179465.5|179375.5|179426.1|179336.1|12
1723793430000|2024-08-16 07:30:30|179428.5|179338.5|179413.4|179323.4|179429.3|179339.3|179411|179321|11
1723793440000|2024-08-16 07:30:40|179410.9|179320.9|179414.2|179324.2|179414.6|179324.6|179410.9|179320.9|15
1723793450000|2024-08-16 07:30:50|179414.6|179324.6|179416.6|179326.6|179417.5|179327.5|179414.6|179324.6|11
1723793460000|2024-08-16 07:31:00|179416.7|179326.7|179415.3|179325.3|179422.2|179332.2|179413|179323|23
1723793470000|2024-08-16 07:31:10|179411.6|179321.6|179417|179327|179417|179327|179411.6|179321.6|8
1723793480000|2024-08-16 07:31:20|179418.3|179328.3|179433.2|179343.2|179433.6|179343.6|179418.3|179328.3|19
1723793490000|2024-08-16 07:31:30|179434.8|179344.8|179440.7|179350.7|179440.7|179350.7|179433.3|179343.3|11
1723793500000|2024-08-16 07:31:40|179439.7|179349.7|179439.9|179349.9|179440.7|179350.7|179437.1|179347.1|11
1723793510000|2024-08-16 07:31:50|179469.3|179379.3|179471.8|179381.8|179479.9|179389.9|179466.3|179376.3|11
1723793520000|2024-08-16 07:32:00|179471.3|179381.3|179471.9|179381.9|179471.9|179381.9|179471.3|179381.3|2
1723793530000|2024-08-16 07:32:10|179472.4|179382.4|179487.5|179397.5|179487.5|179397.5|179469.7|179379.7|4
1723793540000|2024-08-16 07:32:20|179488|179398|179485|179395|179495.7|179405.7|179485|179395|7
1723793550000|2024-08-16 07:32:30|179485.7|179395.7|179488.7|179398.7|179488.7|179398.7|179485.6|179395.6|7
1723793560000|2024-08-16 07:32:40|179488.8|179398.8|179488.8|179398.8|179488.8|179398.8|179488.8|179398.8|1
1723793570000|2024-08-16 07:32:50|179487.8|179397.8|179486.8|179396.8|179490.8|179400.8|179478.8|179388.8|10
1723793580000|2024-08-16 07:33:00|179485.2|179395.2|179485.2|179395.2|179485.2|179395.2|179485.2|179395.2|1
1723793590000|2024-08-16 07:33:10|179483.2|179393.2|179493.2|179403.2|179493.2|179403.2|179483.2|179393.2|8
1723793600000|2024-08-16 07:33:20|179493.1|179403.1|179487.7|179397.7|179493.1|179403.1|179487.6|179397.6|5
1723793610000|2024-08-16 07:33:30|179473.8|179383.8|179475.8|179385.8|179475.8|179385.8|179473.1|179383.1|8
1723793620000|2024-08-16 07:33:40|179476.6|179386.6|179485.8|179395.8|179486.1|179396.1|179476.6|179386.6|17
1723793630000|2024-08-16 07:33:50|179485.9|179395.9|179485.6|179395.6|179488.1|179398.1|179484.9|179394.9|12
1723793640000|2024-08-16 07:34:00|179485.7|179395.7|179485.8|179395.8|179487.1|179397.1|179484.4|179394.4|15
1723793650000|2024-08-16 07:34:10|179485.9|179395.9|179486.2|179396.2|179486.2|179396.2|179485.2|179395.2|11
1723793660000|2024-08-16 07:34:20|179485.8|179395.8|179484.4|179394.4|179486.4|179396.4|179483.7|179393.7|11
1723793670000|2024-08-16 07:34:30|179484.6|179394.6|179490.1|179400.1|179490.7|179400.7|179484.6|179394.6|11
1723793680000|2024-08-16 07:34:40|179497.3|179407.3|179519|179429|179540|179450|179497.3|179407.3|19
1723793690000|2024-08-16 07:34:50|179518.9|179428.9|179524.9|179434.9|179529.2|179439.2|179517.2|179427.2|10
1723793700000|2024-08-16 07:35:00|179522.6|179432.6|179534.1|179444.1|179534.8|179444.8|179521.1|179431.1|17
1723793710000|2024-08-16 07:35:10|179534|179444|179531.6|179441.6|179534|179444|179525.3|179435.3|15
1723793720000|2024-08-16 07:35:20|179530.2|179440.2|179528|179438|179530.7|179440.7|179528|179438|6
1723793730000|2024-08-16 07:35:30|179526.3|179436.3|179522|179432|179527.9|179437.9|179520.8|179430.8|12
1723793740000|2024-08-16 07:35:40|179521.3|179431.3|179524.2|179434.2|179524.2|179434.2|179520|179430|9
1723793750000|2024-08-16 07:35:50|179521.5|179431.5|179529.7|179439.7|179529.7|179439.7|179520.7|179430.7|15
1723793760000|2024-08-16 07:36:00|179530.7|179440.7|179533.3|179443.3|179534.8|179444.8|179530.7|179440.7|6
1723793770000|2024-08-16 07:36:10|179533.8|179443.8|179518.9|179428.9|179533.8|179443.8|179518.9|179428.9|12
1723793780000|2024-08-16 07:36:20|179518.5|179428.5|179518.5|179428.5|179525.2|179435.2|179518.1|179428.1|10
1723793790000|2024-08-16 07:36:30|179519.3|179429.3|179487.2|179397.2|179519.9|179429.9|179455.6|179365.6|11
1723793800000|2024-08-16 07:36:40|179487.4|179397.4|179488.4|179398.4|179489.9|179399.9|179487.4|179397.4|8
1723793810000|2024-08-16 07:36:50|179488.2|179398.2|179455.4|179365.4|179488.2|179398.2|179449.7|179359.7|14
1723793820000|2024-08-16 07:37:00|179455.5|179365.5|179453.1|179363.1|179458.6|179368.6|179452.8|179362.8|8
1723793830000|2024-08-16 07:37:10|179453.2|179363.2|179461.4|179371.4|179472.4|179382.4|179453.2|179363.2|19
1723793840000|2024-08-16 07:37:20|179462.7|179372.7|179474.2|179384.2|179517.6|179427.6|179462.5|179372.5|28
1723793850000|2024-08-16 07:37:30|179474.3|179384.3|179472.8|179382.8|179476.2|179386.2|179471.8|179381.8|14
1723793860000|2024-08-16 07:37:40|179472.1|179382.1|179477.6|179387.6|179478.1|179388.1|179472.1|179382.1|17
1723793870000|2024-08-16 07:37:50|179478.8|179388.8|179506.6|179416.6|179513.4|179423.4|179478.7|179388.7|10
1723793880000|2024-08-16 07:38:00|179504.7|179414.7|179514.9|179424.9|179514.9|179424.9|179500.5|179410.5|11
1723793890000|2024-08-16 07:38:10|179511.1|179421.1|179512.2|179422.2|179513.7|179423.7|179511.1|179421.1|10
1723793900000|2024-08-16 07:38:20|179510.4|179420.4|179466|179376|179512.4|179422.4|179465.7|179375.7|18
1723793910000|2024-08-16 07:38:30|179467|179377|179462.7|179372.7|179468.1|179378.1|179462.5|179372.5|10
1723793920000|2024-08-16 07:38:40|179461.3|179371.3|179463.6|179373.6|179463.9|179373.9|179460.2|179370.2|16
1723793930000|2024-08-16 07:38:50|179463.5|179373.5|179471.7|179381.7|179471.7|179381.7|179461.7|179371.7|15
1723793940000|2024-08-16 07:39:00|179469.8|179379.8|179472.3|179382.3|179476|179386|179460.8|179370.8|12
1723793950000|2024-08-16 07:39:10|179468.8|179378.8|179481.4|179391.4|179481.4|179391.4|179468.1|179378.1|8
1723793960000|2024-08-16 07:39:20|179479|179389|179479.6|179389.6|179479.6|179389.6|179479|179389|5
1723793970000|2024-08-16 07:39:30|179484|179394|179475.2|179385.2|179484|179394|179475.1|179385.1|12
1723793980000|2024-08-16 07:39:40|179474.3|179384.3|179445.7|179355.7|179474.3|179384.3|179445.4|179355.4|21
1723793990000|2024-08-16 07:39:50|179445.8|179355.8|179445.4|179355.4|179446.9|179356.9|179445|179355|8
1723794000000|2024-08-16 07:40:00|179445.3|179355.3|179444.7|179354.7|179449|179359|179443.9|179353.9|13
1723794010000|2024-08-16 07:40:10|179444|179354|179436.1|179346.1|179444.7|179354.7|179431.6|179341.6|18
1723794020000|2024-08-16 07:40:20|179435.2|179345.2|179436.3|179346.3|179437.7|179347.7|179434.2|179344.2|15
1723794030000|2024-08-16 07:40:30|179436.4|179346.4|179437.4|179347.4|179437.4|179347.4|179436.3|179346.3|5
1723794040000|2024-08-16 07:40:40|179438|179348|179429.7|179339.7|179438.5|179348.5|179428.1|179338.1|19
1723794050000|2024-08-16 07:40:50|179428.6|179338.6|179429.5|179339.5|179436.1|179346.1|179428.6|179338.6|13
1723794060000|2024-08-16 07:41:00|179428.1|179338.1|179456.2|179366.2|179463.2|179373.2|179428.1|179338.1|13
1723794070000|2024-08-16 07:41:10|179456.9|179366.9|179461.7|179371.7|179461.7|179371.7|179456.6|179366.6|6
1723794080000|2024-08-16 07:41:20|179458.5|179368.5|179465.8|179375.8|179468.6|179378.6|179458.5|179368.5|18
1723794090000|2024-08-16 07:41:30|179465|179375|179468.8|179378.8|179468.8|179378.8|179465|179375|16
1723794100000|2024-08-16 07:41:40|179468.6|179378.6|179469.6|179379.6|179469.6|179379.6|179466.7|179376.7|9
1723794110000|2024-08-16 07:41:50|179461|179371|179462.3|179372.3|179465.2|179375.2|179457.9|179367.9|8
1723794120000|2024-08-16 07:42:00|179462.9|179372.9|179464.7|179374.7|179466.1|179376.1|179462.3|179372.3|4
1723794130000|2024-08-16 07:42:10|179464.8|179374.8|179465.1|179375.1|179467.6|179377.6|179464.1|179374.1|7
1723794140000|2024-08-16 07:42:20|179462.3|179372.3|179464.2|179374.2|179465.7|179375.7|179462.3|179372.3|11
1723794150000|2024-08-16 07:42:30|179464.3|179374.3|179466.1|179376.1|179466.1|179376.1|179462.3|179372.3|9
1723794160000|2024-08-16 07:42:40|179465.2|179375.2|179465.4|179375.4|179465.5|179375.5|179465.2|179375.2|4
1723794170000|2024-08-16 07:42:50|179465.3|179375.3|179466.2|179376.2|179466.9|179376.9|179462.7|179372.7|10
1723794180000|2024-08-16 07:43:00|179467.7|179377.7|179468.7|179378.7|179468.9|179378.9|179466.8|179376.8|11
1723794190000|2024-08-16 07:43:10|179469.1|179379.1|179477|179387|179482.5|179392.5|179466.7|179376.7|17
1723794200000|2024-08-16 07:43:20|179476|179386|179506.3|179416.3|179506.3|179416.3|179468.3|179378.3|6
1723794210000|2024-08-16 07:43:30|179505.2|179415.2|179472.6|179382.6|179510.3|179420.3|179468.7|179378.7|14
1723794220000|2024-08-16 07:43:40|179469|179379|179468.7|179378.7|179471.1|179381.1|179465.7|179375.7|7
1723794230000|2024-08-16 07:43:50|179464.9|179374.9|179467.9|179377.9|179467.9|179377.9|179464.9|179374.9|2
1723794240000|2024-08-16 07:44:00|179469.8|179379.8|179467.5|179377.5|179469.8|179379.8|179467.4|179377.4|3
1723794250000|2024-08-16 07:44:10|179467.4|179377.4|179465.8|179375.8|179469.7|179379.7|179465.2|179375.2|10
1723794260000|2024-08-16 07:44:20|179464.9|179374.9|179465.4|179375.4|179465.4|179375.4|179464.9|179374.9|2
1723794270000|2024-08-16 07:44:30|179464.8|179374.8|179465.6|179375.6|179465.6|179375.6|179464.8|179374.8|5
1723794280000|2024-08-16 07:44:40|179467.7|179377.7|179470.3|179380.3|179470.3|179380.3|179467|179377|5
1723794290000|2024-08-16 07:44:50|179470.6|179380.6|179467.6|179377.6|179471.3|179381.3|179467.6|179377.6|7
1723794300000|2024-08-16 07:45:00|179471.1|179381.1|179473.5|179383.5|179474.1|179384.1|179470.7|179380.7|10
1723794310000|2024-08-16 07:45:10|179473.6|179383.6|179462.6|179372.6|179473.6|179383.6|179459.2|179369.2|9
1723794320000|2024-08-16 07:45:20|179465.5|179375.5|179466.2|179376.2|179469|179379|179459.5|179369.5|8
1723794330000|2024-08-16 07:45:30|179466.7|179376.7|179467.7|179377.7|179470.4|179380.4|179466.2|179376.2|6
1723794340000|2024-08-16 07:45:40|179470.1|179380.1|179474.7|179384.7|179474.9|179384.9|179468|179378|11
1723794350000|2024-08-16 07:45:50|179474|179384|179578.1|179488.1|179578.1|179488.1|179474|179384|22
1723794360000|2024-08-16 07:46:00|179574.1|179484.1|179570.8|179480.8|179575.5|179485.5|179566|179476|9
1723794370000|2024-08-16 07:46:10|179567.7|179477.7|179641.1|179551.1|179646.2|179556.2|179566|179476|17
1723794380000|2024-08-16 07:46:20|179642.8|179552.8|179637.1|179547.1|179642.8|179552.8|179635.8|179545.8|11
1723794390000|2024-08-16 07:46:30|179637|179547|179646.2|179556.2|179646.2|179556.2|179636.7|179546.7|10
1723794400000|2024-08-16 07:46:40|179645|179555|179645.1|179555.1|179647.7|179557.7|179640.1|179550.1|12
1723794410000|2024-08-16 07:46:50|179643.3|179553.3|179666.7|179576.7|179666.7|179576.7|179643.3|179553.3|11
1723794420000|2024-08-16 07:47:00|179669.2|179579.2|179721.5|179631.5|179728.2|179638.2|179669|179579|26
1723794430000|2024-08-16 07:47:10|179720.1|179630.1|179655.5|179565.5|179723.6|179633.6|179655.5|179565.5|28
1723794440000|2024-08-16 07:47:20|179649.9|179559.9|179712.3|179622.3|179717.9|179627.9|179646.8|179556.8|24
1723794450000|2024-08-16 07:47:30|179714.2|179624.2|179716.2|179626.2|179719.5|179629.5|179714.2|179624.2|11
1723794460000|2024-08-16 07:47:40|179714.8|179624.8|179718.6|179628.6|179721.4|179631.4|179714.7|179624.7|12
1723794470000|2024-08-16 07:47:50|179718.7|179628.7|179729.6|179639.6|179729.6|179639.6|179718.7|179628.7|12
1723794480000|2024-08-16 07:48:00|179727.6|179637.6|179729.6|179639.6|179729.6|179639.6|179721.7|179631.7|15
1723794490000|2024-08-16 07:48:10|179729.4|179639.4|179713.4|179623.4|179729.4|179639.4|179705.4|179615.4|21
1723794500000|2024-08-16 07:48:20|179714.9|179624.9|179713|179623|179714.9|179624.9|179711.6|179621.6|12
1723794510000|2024-08-16 07:48:30|179711.6|179621.6|179708.2|179618.2|179714.5|179624.5|179707.7|179617.7|24
1723794520000|2024-08-16 07:48:40|179708.9|179618.9|179706.2|179616.2|179708.9|179618.9|179702.5|179612.5|6
1723794530000|2024-08-16 07:48:50|179704.5|179614.5|179672.6|179582.6|179704.5|179614.5|179672.6|179582.6|17
1723794540000|2024-08-16 07:49:00|179675.3|179585.3|179661.5|179571.5|179675.3|179585.3|179655.5|179565.5|16
1723794550000|2024-08-16 07:49:10|179663|179573|179711.6|179621.6|179713.8|179623.8|179661.8|179571.8|13
1723794560000|2024-08-16 07:49:20|179710.6|179620.6|179703.7|179613.7|179712.8|179622.8|179703.7|179613.7|16
1723794570000|2024-08-16 07:49:30|179707.4|179617.4|179709.5|179619.5|179710.6|179620.6|179706|179616|8
1723794580000|2024-08-16 07:49:40|179696.9|179606.9|179661.3|179571.3|179696.9|179606.9|179660.6|179570.6|22
1723794590000|2024-08-16 07:49:50|179661.4|179571.4|179659.4|179569.4|179663.3|179573.3|179656.4|179566.4|12
1723794600000|2024-08-16 07:50:00|179660.8|179570.8|179661.1|179571.1|179665.3|179575.3|179660.6|179570.6|11
1723794610000|2024-08-16 07:50:10|179657|179567|179665.2|179575.2|179666.2|179576.2|179657|179567|10
1723794620000|2024-08-16 07:50:20|179665.1|179575.1|179663.2|179573.2|179665.3|179575.3|179663.2|179573.2|10
1723794630000|2024-08-16 07:50:30|179663.3|179573.3|179662.2|179572.2|179665|179575|179662.2|179572.2|5
1723794640000|2024-08-16 07:50:40|179660.7|179570.7|179660.7|179570.7|179662.1|179572.1|179660.7|179570.7|7
1723794650000|2024-08-16 07:50:50|179659.9|179569.9|179662.2|179572.2|179663.3|179573.3|179659.8|179569.8|8
1723794660000|2024-08-16 07:51:00|179660.4|179570.4|179694|179604|179699.9|179609.9|179659.8|179569.8|11
1723794670000|2024-08-16 07:51:10|179691.1|179601.1|179659.7|179569.7|179691.8|179601.8|179659.7|179569.7|12
1723794680000|2024-08-16 07:51:20|179660.9|179570.9|179661.3|179571.3|179662|179572|179658.4|179568.4|11
1723794690000|2024-08-16 07:51:30|179661.1|179571.1|179662.6|179572.6|179666|179576|179661.1|179571.1|9
1723794700000|2024-08-16 07:51:40|179661.7|179571.7|179661.1|179571.1|179663.2|179573.2|179661.1|179571.1|11
1723794710000|2024-08-16 07:51:50|179661.3|179571.3|179658.8|179568.8|179664.2|179574.2|179658.8|179568.8|5
1723794720000|2024-08-16 07:52:00|179658.7|179568.7|179658|179568|179661.3|179571.3|179656.6|179566.6|8
1723794730000|2024-08-16 07:52:10|179658.5|179568.5|179650.6|179560.6|179658.5|179568.5|179650.1|179560.1|9
1723794740000|2024-08-16 07:52:20|179651.3|179561.3|179650.6|179560.6|179651.3|179561.3|179650.2|179560.2|9
1723794750000|2024-08-16 07:52:30|179650.7|179560.7|179650.6|179560.6|179650.9|179560.9|179650.6|179560.6|4
1723794760000|2024-08-16 07:52:40|179650.7|179560.7|179652|179562|179652|179562|179649.9|179559.9|6
1723794770000|2024-08-16 07:52:50|179651|179561|179655.7|179565.7|179656.4|179566.4|179651|179561|6
1723794780000|2024-08-16 07:53:00|179655.9|179565.9|179655.5|179565.5|179655.9|179565.9|179654.1|179564.1|8
1723794790000|2024-08-16 07:53:10|179654.1|179564.1|179658.4|179568.4|179658.4|179568.4|179653.1|179563.1|16
1723794800000|2024-08-16 07:53:20|179655.9|179565.9|179658.5|179568.5|179658.5|179568.5|179654.6|179564.6|13
1723794810000|2024-08-16 07:53:30|179656.7|179566.7|179657.7|179567.7|179657.9|179567.9|179654.9|179564.9|7
1723794820000|2024-08-16 07:53:40|179658.1|179568.1|179661.9|179571.9|179661.9|179571.9|179658.1|179568.1|5
1723794830000|2024-08-16 07:53:50|179660.6|179570.6|179662.4|179572.4|179663.1|179573.1|179660.6|179570.6|6
1723794840000|2024-08-16 07:54:00|179662.2|179572.2|179662.4|179572.4|179662.4|179572.4|179662.2|179572.2|2
1723794850000|2024-08-16 07:54:10|179658.5|179568.5|179662.4|179572.4|179695|179605|179658.5|179568.5|17
1723794860000|2024-08-16 07:54:20|179661.6|179571.6|179664.4|179574.4|179666.2|179576.2|179661.6|179571.6|10
1723794870000|2024-08-16 07:54:30|179660.7|179570.7|179660.3|179570.3|179662.2|179572.2|179659|179569|9
1723794880000|2024-08-16 07:54:40|179661.6|179571.6|179662|179572|179662|179572|179661.6|179571.6|3
1723794890000|2024-08-16 07:54:50|179659.6|179569.6|179661.7|179571.7|179662|179572|179656.4|179566.4|6
1723794900000|2024-08-16 07:55:00|179659.9|179569.9|179658.6|179568.6|179660.8|179570.8|179656.8|179566.8|10
1723794910000|2024-08-16 07:55:10|179657.8|179567.8|179659.1|179569.1|179660.7|179570.7|179657.8|179567.8|12
1723794920000|2024-08-16 07:55:20|179659.9|179569.9|179659|179569|179660.5|179570.5|179658.9|179568.9|5
1723794930000|2024-08-16 07:55:30|179659.2|179569.2|179655.1|179565.1|179659.3|179569.3|179655.1|179565.1|7
1723794940000|2024-08-16 07:55:40|179656|179566|179615|179525|179656.4|179566.4|179603.4|179513.4|18
1723794950000|2024-08-16 07:55:50|179614.9|179524.9|179597.8|179507.8|179618.6|179528.6|179592.6|179502.6|15
1723794960000|2024-08-16 07:56:00|179599.8|179509.8|179601.4|179511.4|179602.1|179512.1|179597.8|179507.8|11
1723794970000|2024-08-16 07:56:10|179599.7|179509.7|179596.3|179506.3|179602|179512|179594.1|179504.1|8
1723794980000|2024-08-16 07:56:20|179588.4|179498.4|179586.4|179496.4|179588.4|179498.4|179582.5|179492.5|15
1723794990000|2024-08-16 07:56:30|179585.2|179495.2|179587.7|179497.7|179587.7|179497.7|179583|179493|10
1723795000000|2024-08-16 07:56:40|179585.7|179495.7|179589.7|179499.7|179589.7|179499.7|179585.7|179495.7|9
1723795010000|2024-08-16 07:56:50|179589.1|179499.1|179592.6|179502.6|179592.6|179502.6|179589.1|179499.1|7
1723795020000|2024-08-16 07:57:00|179594.6|179504.6|179631.7|179541.7|179637.8|179547.8|179590.5|179500.5|19
1723795030000|2024-08-16 07:57:10|179633.6|179543.6|179633.7|179543.7|179636.8|179546.8|179633.2|179543.2|7
1723795040000|2024-08-16 07:57:20|179633.4|179543.4|179590.1|179500.1|179633.4|179543.4|179584|179494|7
1723795050000|2024-08-16 07:57:30|179590.2|179500.2|179585.5|179495.5|179590.6|179500.6|179585.5|179495.5|4
1723795060000|2024-08-16 07:57:40|179585.1|179495.1|179611.8|179521.8|179611.8|179521.8|179584.9|179494.9|7
1723795070000|2024-08-16 07:57:50|179608.2|179518.2|179612.4|179522.4|179612.4|179522.4|179603.2|179513.2|6
1723795080000|2024-08-16 07:58:00|179613.2|179523.2|179613|179523|179614.5|179524.5|179612|179522|7
1723795090000|2024-08-16 07:58:10|179613.2|179523.2|179616.8|179526.8|179616.8|179526.8|179613.2|179523.2|4
1723795100000|2024-08-16 07:58:20|179616.9|179526.9|179618.8|179528.8|179620|179530|179616.9|179526.9|11
1723795110000|2024-08-16 07:58:30|179619|179529|179617.6|179527.6|179619|179529|179609|179519|13
1723795120000|2024-08-16 07:58:40|179617.7|179527.7|179622.9|179532.9|179622.9|179532.9|179616.1|179526.1|10
1723795130000|2024-08-16 07:58:50|179619.2|179529.2|179621.8|179531.8|179621.8|179531.8|179616.6|179526.6|7
1723795140000|2024-08-16 07:59:00|179621.9|179531.9|179618|179528|179621.9|179531.9|179612.1|179522.1|14
1723795150000|2024-08-16 07:59:10|179615.6|179525.6|179615.6|179525.6|179628|179538|179615.4|179525.4|10
1723795160000|2024-08-16 07:59:20|179616.8|179526.8|179599.4|179509.4|179619.9|179529.9|179599.4|179509.4|22
1723795170000|2024-08-16 07:59:30|179604.4|179514.4|179602.8|179512.8|179607.7|179517.7|179593.4|179503.4|18
1723795180000|2024-08-16 07:59:40|179601.7|179511.7|179603.7|179513.7|179605.5|179515.5|179598.8|179508.8|13
1723795190000|2024-08-16 07:59:50|179604.6|179514.6|179602.3|179512.3|179609.7|179519.7|179597.4|179507.4|9
1723795200000|2024-08-16 08:00:00|179600.4|179510.4|179580.7|179490.7|179600.4|179510.4|179580.7|179490.7|12
1723795210000|2024-08-16 08:00:10|179581|179491|179614.3|179524.3|179614.8|179524.8|179580.5|179490.5|15
1723795220000|2024-08-16 08:00:20|179615.3|179525.3|179658.6|179568.6|179663.3|179573.3|179615.3|179525.3|13
1723795230000|2024-08-16 08:00:30|179661.1|179571.1|179669.3|179579.3|179669.3|179579.3|179658.1|179568.1|12
1723795240000|2024-08-16 08:00:40|179667.9|179577.9|179672.7|179582.7|179672.7|179582.7|179666.4|179576.4|17
1723795250000|2024-08-16 08:00:50|179670.8|179580.8|179676.7|179586.7|179676.7|179586.7|179667.1|179577.1|23
1723795260000|2024-08-16 08:01:00|179674.6|179584.6|179692.7|179602.7|179713.6|179623.6|179669.2|179579.2|22
1723795270000|2024-08-16 08:01:10|179695.3|179605.3|179681.5|179591.5|179695.3|179605.3|179680.7|179590.7|13
1723795280000|2024-08-16 08:01:20|179680.2|179590.2|179676.9|179586.9|179681.5|179591.5|179668.7|179578.7|18
1723795290000|2024-08-16 08:01:30|179678.5|179588.5|179679.4|179589.4|179679.8|179589.8|179667.9|179577.9|18
1723795300000|2024-08-16 08:01:40|179677.7|179587.7|179682.1|179592.1|179683.4|179593.4|179672.8|179582.8|21
1723795310000|2024-08-16 08:01:50|179678.5|179588.5|179687.5|179597.5|179691.1|179601.1|179678.5|179588.5|20
1723795320000|2024-08-16 08:02:00|179687.8|179597.8|179692.5|179602.5|179697|179607|179680.1|179590.1|28
1723795330000|2024-08-16 08:02:10|179691.4|179601.4|179694.4|179604.4|179696|179606|179685.2|179595.2|15
1723795340000|2024-08-16 08:02:20|179691.8|179601.8|179695.8|179605.8|179695.8|179605.8|179690|179600|10
1723795350000|2024-08-16 08:02:30|179695.6|179605.6|179691.8|179601.8|179695.6|179605.6|179690.7|179600.7|11
1723795360000|2024-08-16 08:02:40|179694.7|179604.7|179700.8|179610.8|179705.4|179615.4|179692.7|179602.7|17
1723795370000|2024-08-16 08:02:50|179700.9|179610.9|179695.9|179605.9|179700.9|179610.9|179692.2|179602.2|9
1723795380000|2024-08-16 08:03:00|179695|179605|179693.8|179603.8|179696.2|179606.2|179693.6|179603.6|5
1723795390000|2024-08-16 08:03:10|179693.9|179603.9|179692.1|179602.1|179693.9|179603.9|179686|179596|7
1723795400000|2024-08-16 08:03:20|179690.2|179600.2|179686.1|179596.1|179692.1|179602.1|179677.2|179587.2|8
1723795410000|2024-08-16 08:03:30|179685|179595|179684.5|179594.5|179690|179600|179683.1|179593.1|9
1723795420000|2024-08-16 08:03:40|179684.7|179594.7|179691.1|179601.1|179692.6|179602.6|179675.6|179585.6|10
1723795430000|2024-08-16 08:03:50|179689.9|179599.9|179689.9|179599.9|179689.9|179599.9|179689.9|179599.9|1
1723795440000|2024-08-16 08:04:00|179690|179600|179689.9|179599.9|179690|179600|179689.9|179599.9|2
1723795450000|2024-08-16 08:04:10|179690|179600|179693.2|179603.2|179693.2|179603.2|179690|179600|4
1723795460000|2024-08-16 08:04:20|179694.5|179604.5|179696.8|179606.8|179696.8|179606.8|179693.4|179603.4|11
1723795470000|2024-08-16 08:04:30|179696.7|179606.7|179700.8|179610.8|179700.8|179610.8|179696.7|179606.7|4
1723795480000|2024-08-16 08:04:40|179699.1|179609.1|179716.4|179626.4|179719.4|179629.4|179698.7|179608.7|8
1723795490000|2024-08-16 08:04:50|179718.6|179628.6|179718.6|179628.6|179718.6|179628.6|179718.6|179628.6|1
1723795500000|2024-08-16 08:05:00|179716.6|179626.6|179701.4|179611.4|179717.9|179627.9|179698.4|179608.4|7
1723795510000|2024-08-16 08:05:10|179699.7|179609.7|179685.9|179595.9|179699.7|179609.7|179673.1|179583.1|8
1723795520000|2024-08-16 08:05:20|179684.7|179594.7|179676.3|179586.3|179684.7|179594.7|179675|179585|9
1723795530000|2024-08-16 08:05:30|179678.2|179588.2|179673.9|179583.9|179678.9|179588.9|179673.9|179583.9|6
1723795540000|2024-08-16 08:05:40|179672.4|179582.4|179670.6|179580.6|179672.5|179582.5|179670.6|179580.6|5
1723795550000|2024-08-16 08:05:50|179624.8|179534.8|179632.6|179542.6|179633.2|179543.2|179624.8|179534.8|7
1723795560000|2024-08-16 08:06:00|179633.8|179543.8|179628.4|179538.4|179633.8|179543.8|179628.4|179538.4|10
1723795570000|2024-08-16 08:06:10|179633.7|179543.7|179636.2|179546.2|179636.2|179546.2|179633.7|179543.7|4
1723795580000|2024-08-16 08:06:20|179677.8|179587.8|179672.6|179582.6|179682.5|179592.5|179672.6|179582.6|7
1723795590000|2024-08-16 08:06:30|179671.5|179581.5|179681.7|179591.7|179683.8|179593.8|179671.5|179581.5|6
1723795600000|2024-08-16 08:06:40|179681.9|179591.9|179681.1|179591.1|179682.8|179592.8|179678.3|179588.3|11
1723795610000|2024-08-16 08:06:50|179679.2|179589.2|179697.3|179607.3|179697.3|179607.3|179676.9|179586.9|9
1723795620000|2024-08-16 08:07:00|179696.6|179606.6|179696.1|179606.1|179699.1|179609.1|179695.6|179605.6|14
1723795630000|2024-08-16 08:07:10|179693.9|179603.9|179694.7|179604.7|179696.2|179606.2|179693.9|179603.9|3
1723795640000|2024-08-16 08:07:20|179695.5|179605.5|179699.6|179609.6|179699.6|179609.6|179693|179603|17
1723795650000|2024-08-16 08:07:30|179698.3|179608.3|179679.2|179589.2|179701.1|179611.1|179676.9|179586.9|13
1723795660000|2024-08-16 08:07:40|179679.3|179589.3|179679|179589|179679.3|179589.3|179677.3|179587.3|7
1723795670000|2024-08-16 08:07:50|179676.8|179586.8|179675.5|179585.5|179676.8|179586.8|179675.5|179585.5|2
1723795680000|2024-08-16 08:08:00|179674.9|179584.9|179674.9|179584.9|179674.9|179584.9|179674.9|179584.9|1
1723795690000|2024-08-16 08:08:10|179672.9|179582.9|179673|179583|179674.3|179584.3|179672.9|179582.9|9
1723795700000|2024-08-16 08:08:20|179673.2|179583.2|179672|179582|179673.2|179583.2|179671.8|179581.8|4
1723795710000|2024-08-16 08:08:30|179671.3|179581.3|179671.6|179581.6|179671.6|179581.6|179671.3|179581.3|3
1723795720000|2024-08-16 08:08:40|179668.9|179578.9|179665.8|179575.8|179668.9|179578.9|179665.8|179575.8|3
1723795730000|2024-08-16 08:08:50|179662.8|179572.8|179667.6|179577.6|179668.8|179578.8|179662.8|179572.8|10
1723795740000|2024-08-16 08:09:00|179668.4|179578.4|179672.4|179582.4|179672.6|179582.6|179667.6|179577.6|12
1723795750000|2024-08-16 08:09:10|179671.6|179581.6|179671.2|179581.2|179671.6|179581.6|179670.8|179580.8|6
1723795760000|2024-08-16 08:09:20|179671.3|179581.3|179666.4|179576.4|179671.3|179581.3|179666.1|179576.1|3
1723795770000|2024-08-16 08:09:30|179665.8|179575.8|179660.6|179570.6|179665.8|179575.8|179659.4|179569.4|5
1723795780000|2024-08-16 08:09:40|179661.7|179571.7|179662|179572|179662.1|179572.1|179661.7|179571.7|3
1723795790000|2024-08-16 08:09:50|179661.7|179571.7|179661.9|179571.9|179663.4|179573.4|179661.7|179571.7|4
1723795800000|2024-08-16 08:10:00|179663.2|179573.2|179665.5|179575.5|179665.5|179575.5|179661.9|179571.9|11
1723795810000|2024-08-16 08:10:10|179665.6|179575.6|179656.3|179566.3|179665.8|179575.8|179652.6|179562.6|8
1723795820000|2024-08-16 08:10:20|179655.9|179565.9|179793.6|179703.6|179813.3|179723.3|179655.9|179565.9|39
1723795830000|2024-08-16 08:10:30|179791.4|179701.4|179800.2|179710.2|179803.8|179713.8|179790.5|179700.5|35
1723795840000|2024-08-16 08:10:40|179799|179709|179773.9|179683.9|179800.8|179710.8|179773.9|179683.9|22
1723795850000|2024-08-16 08:10:50|179773.7|179683.7|179792.2|179702.2|179799.9|179709.9|179773.7|179683.7|16
1723795860000|2024-08-16 08:11:00|179792.1|179702.1|179762|179672|179797.3|179707.3|179762|179672|18
1723795870000|2024-08-16 08:11:10|179761|179671|179786.4|179696.4|179796.1|179706.1|179758.1|179668.1|18
1723795880000|2024-08-16 08:11:20|179785.3|179695.3|179780.3|179690.3|179785.3|179695.3|179779.3|179689.3|10
1723795890000|2024-08-16 08:11:30|179779.8|179689.8|179790.8|179700.8|179795|179705|179778.7|179688.7|14
1723795900000|2024-08-16 08:11:40|179787.9|179697.9|179761.4|179671.4|179791.3|179701.3|179761.4|179671.4|20
1723795910000|2024-08-16 08:11:50|179759.3|179669.3|179756.9|179666.9|179759.3|179669.3|179752.5|179662.5|11
1723795920000|2024-08-16 08:12:00|179754.3|179664.3|179752.2|179662.2|179754.3|179664.3|179751.9|179661.9|5
1723795930000|2024-08-16 08:12:10|179751.7|179661.7|179753.6|179663.6|179753.6|179663.6|179751.7|179661.7|10
1723795940000|2024-08-16 08:12:20|179754|179664|179755.9|179665.9|179755.9|179665.9|179754|179664|5
1723795950000|2024-08-16 08:12:30|179755.8|179665.8|179753.4|179663.4|179756.7|179666.7|179752.7|179662.7|18
1723795960000|2024-08-16 08:12:40|179753.5|179663.5|179753.4|179663.4|179753.6|179663.6|179752.9|179662.9|5
1723795970000|2024-08-16 08:12:50|179753.5|179663.5|179737.6|179647.6|179753.5|179663.5|179737.2|179647.2|8
1723795980000|2024-08-16 08:13:00|179736.7|179646.7|179741.1|179651.1|179743.4|179653.4|179736.7|179646.7|8
1723795990000|2024-08-16 08:13:10|179741.3|179651.3|179741.5|179651.5|179743.1|179653.1|179739.8|179649.8|7
1723796000000|2024-08-16 08:13:20|179740.1|179650.1|179737.3|179647.3|179740.1|179650.1|179734.6|179644.6|13
1723796010000|2024-08-16 08:13:30|179737.1|179647.1|179742.9|179652.9|179745.9|179655.9|179735.7|179645.7|16
1723796020000|2024-08-16 08:13:40|179730.1|179640.1|179724|179634|179730.1|179640.1|179718.4|179628.4|9
1723796030000|2024-08-16 08:13:50|179717.7|179627.7|179742.8|179652.8|179749.5|179659.5|179717.7|179627.7|13
1723796040000|2024-08-16 08:14:00|179741.3|179651.3|179726.9|179636.9|179741.3|179651.3|179726.9|179636.9|7
1723796050000|2024-08-16 08:14:10|179726.5|179636.5|179725.1|179635.1|179727.8|179637.8|179725.1|179635.1|4
1723796060000|2024-08-16 08:14:20|179726.2|179636.2|179720.9|179630.9|179727.3|179637.3|179720.9|179630.9|5
1723796070000|2024-08-16 08:14:30|179722.4|179632.4|179741.5|179651.5|179742.7|179652.7|179722.4|179632.4|6
1723796080000|2024-08-16 08:14:40|179744.6|179654.6|179722.2|179632.2|179744.6|179654.6|179722.2|179632.2|7
1723796090000|2024-08-16 08:14:50|179727.5|179637.5|179729.4|179639.4|179730.3|179640.3|179727.4|179637.4|7
1723796100000|2024-08-16 08:15:00|179728.3|179638.3|179729.7|179639.7|179730|179640|179728.3|179638.3|5
1723796110000|2024-08-16 08:15:10|179729.6|179639.6|179730.4|179640.4|179730.4|179640.4|179729.5|179639.5|3
1723796120000|2024-08-16 08:15:20|179729.1|179639.1|179733.1|179643.1|179733.1|179643.1|179725.4|179635.4|4
1723796130000|2024-08-16 08:15:30|179736.6|179646.6|179736.4|179646.4|179739.2|179649.2|179734.8|179644.8|8
1723796140000|2024-08-16 08:15:40|179737.4|179647.4|179734.9|179644.9|179738.3|179648.3|179734.9|179644.9|11
1723796150000|2024-08-16 08:15:50|179733.8|179643.8|179731.3|179641.3|179733.8|179643.8|179731.3|179641.3|6
1723796160000|2024-08-16 08:16:00|179731.4|179641.4|179734.3|179644.3|179734.7|179644.7|179727.9|179637.9|11
1723796170000|2024-08-16 08:16:10|179734.2|179644.2|179734.5|179644.5|179735.3|179645.3|179733.8|179643.8|10
1723796180000|2024-08-16 08:16:20|179734.1|179644.1|179737|179647|179737|179647|179734.1|179644.1|3
1723796190000|2024-08-16 08:16:30|179739.1|179649.1|179736.3|179646.3|179739.1|179649.1|179736.3|179646.3|3
1723796200000|2024-08-16 08:16:40|179737.6|179647.6|179737.8|179647.8|179739.3|179649.3|179737.6|179647.6|3
1723796210000|2024-08-16 08:16:50|179734.1|179644.1|179723.1|179633.1|179734.1|179644.1|179722.5|179632.5|16
1723796220000|2024-08-16 08:17:00|179723|179633|179723.9|179633.9|179725|179635|179721.4|179631.4|8
1723796230000|2024-08-16 08:17:10|179722.7|179632.7|179731.5|179641.5|179731.5|179641.5|179720.2|179630.2|10
1723796240000|2024-08-16 08:17:20|179731.4|179641.4|179723.6|179633.6|179731.4|179641.4|179723.6|179633.6|7
1723796250000|2024-08-16 08:17:30|179726|179636|179720|179630|179726|179636|179720|179630|6
1723796260000|2024-08-16 08:17:40|179720.1|179630.1|179716.9|179626.9|179720.1|179630.1|179715.1|179625.1|7
1723796270000|2024-08-16 08:17:50|179715.1|179625.1|179670.8|179580.8|179715.1|179625.1|179668.5|179578.5|13
1723796280000|2024-08-16 08:18:00|179671|179581|179661.7|179571.7|179672.8|179582.8|179661.7|179571.7|3
1723796290000|2024-08-16 08:18:10|179662.1|179572.1|179666.1|179576.1|179666.1|179576.1|179661.3|179571.3|5
1723796300000|2024-08-16 08:18:20|179666.2|179576.2|179666.9|179576.9|179666.9|179576.9|179666.2|179576.2|7
1723796310000|2024-08-16 08:18:30|179666.5|179576.5|179667|179577|179667|179577|179666.5|179576.5|2
1723796320000|2024-08-16 08:18:40|179666|179576|179664.3|179574.3|179666|179576|179664.3|179574.3|2
1723796330000|2024-08-16 08:18:50|179664.8|179574.8|179665.8|179575.8|179665.8|179575.8|179660.2|179570.2|5
1723796340000|2024-08-16 08:19:00|179666|179576|179676.4|179586.4|179684.3|179594.3|179663.5|179573.5|14
1723796350000|2024-08-16 08:19:10|179672.9|179582.9|179675.4|179585.4|179675.4|179585.4|179671|179581|8
1723796360000|2024-08-16 08:19:20|179671.7|179581.7|179667.2|179577.2|179677.1|179587.1|179666.5|179576.5|14
1723796370000|2024-08-16 08:19:30|179669.4|179579.4|179669.4|179579.4|179669.4|179579.4|179669.4|179579.4|1
1723796380000|2024-08-16 08:19:40|179668.4|179578.4|179664.7|179574.7|179670.1|179580.1|179664.5|179574.5|9
1723796390000|2024-08-16 08:19:50|179664.8|179574.8|179658.4|179568.4|179665.1|179575.1|179657|179567|13
1723796410000|2024-08-16 08:20:10|179658|179568|179648.8|179558.8|179661.2|179571.2|179644.2|179554.2|10
1723796420000|2024-08-16 08:20:20|179648.1|179558.1|179678.9|179588.9|179683.2|179593.2|179645.8|179555.8|14
1723796430000|2024-08-16 08:20:30|179679.6|179589.6|179693.4|179603.4|179716.1|179626.1|179677.6|179587.6|21
1723796440000|2024-08-16 08:20:40|179691|179601|179673.6|179583.6|179691|179601|179673.6|179583.6|15
1723796450000|2024-08-16 08:20:50|179673.5|179583.5|179679|179589|179679|179589|179667.4|179577.4|8
1723796460000|2024-08-16 08:21:00|179680|179590|179683|179593|179683|179593|179680|179590|5
1723796470000|2024-08-16 08:21:10|179681|179591|179682.6|179592.6|179682.6|179592.6|179681|179591|4
1723796480000|2024-08-16 08:21:20|179684.1|179594.1|179682.4|179592.4|179686|179596|179682.1|179592.1|6
1723796490000|2024-08-16 08:21:30|179683.3|179593.3|179683.3|179593.3|179683.3|179593.3|179682.4|179592.4|5
1723796500000|2024-08-16 08:21:40|179683.4|179593.4|179686.8|179596.8|179686.8|179596.8|179683.4|179593.4|5
1723796510000|2024-08-16 08:21:50|179684.4|179594.4|179642.4|179552.4|179684.4|179594.4|179642.4|179552.4|13
1723796520000|2024-08-16 08:22:00|179640.6|179550.6|179644.9|179554.9|179644.9|179554.9|179640.6|179550.6|4
1723796530000|2024-08-16 08:22:10|179648.3|179558.3|179642.9|179552.9|179648.3|179558.3|179640.3|179550.3|5
1723796540000|2024-08-16 08:22:20|179643|179553|179643.4|179553.4|179644.4|179554.4|179643|179553|3
1723796550000|2024-08-16 08:22:30|179644.3|179554.3|179645.5|179555.5|179652.1|179562.1|179644.3|179554.3|4
1723796560000|2024-08-16 08:22:40|179647.4|179557.4|179647.6|179557.6|179647.7|179557.7|179646.9|179556.9|10
1723796570000|2024-08-16 08:22:50|179649.8|179559.8|179657.5|179567.5|179657.7|179567.7|179649.8|179559.8|9
1723796580000|2024-08-16 08:23:00|179659.3|179569.3|179653.1|179563.1|179659.3|179569.3|179650.2|179560.2|16
1723796590000|2024-08-16 08:23:10|179652.5|179562.5|179652.3|179562.3|179654.5|179564.5|179649.6|179559.6|12
1723796600000|2024-08-16 08:23:20|179652.4|179562.4|179649.2|179559.2|179652.4|179562.4|179646|179556|7
1723796610000|2024-08-16 08:23:30|179649.3|179559.3|179619.3|179529.3|179649.7|179559.7|179619.3|179529.3|18
1723796620000|2024-08-16 08:23:40|179621|179531|179620.2|179530.2|179621|179531|179617.9|179527.9|4
1723796630000|2024-08-16 08:23:50|179619|179529|179552|179462|179619|179529|179542.9|179452.9|4
1723796640000|2024-08-16 08:24:00|179552.7|179462.7|179556|179466|179556.7|179466.7|179551.3|179461.3|15
1723796650000|2024-08-16 08:24:10|179554.5|179464.5|179555.2|179465.2|179555.2|179465.2|179551|179461|12
1723796660000|2024-08-16 08:24:20|179556.5|179466.5|179553.3|179463.3|179556.5|179466.5|179553.3|179463.3|3
1723796670000|2024-08-16 08:24:30|179556.3|179466.3|179552.5|179462.5|179556.4|179466.4|179551.4|179461.4|14
1723796680000|2024-08-16 08:24:40|179552.8|179462.8|179553|179463|179553.1|179463.1|179551.5|179461.5|8
1723796690000|2024-08-16 08:24:50|179551.6|179461.6|179545.9|179455.9|179555.8|179465.8|179545.9|179455.9|14
1723796700000|2024-08-16 08:25:00|179544.8|179454.8|179541.5|179451.5|179546.5|179456.5|179540.4|179450.4|8
1723796710000|2024-08-16 08:25:10|179541|179451|179541.8|179451.8|179542.6|179452.6|179536|179446|5
1723796720000|2024-08-16 08:25:20|179538.5|179448.5|179541.8|179451.8|179541.8|179451.8|179538.5|179448.5|5
1723796730000|2024-08-16 08:25:30|179541.4|179451.4|179541.8|179451.8|179541.8|179451.8|179541.4|179451.4|2
1723796740000|2024-08-16 08:25:40|179543.5|179453.5|179540|179450|179543.5|179453.5|179540|179450|3
1723796750000|2024-08-16 08:25:50|179528.4|179438.4|179541.1|179451.1|179545|179455|179528.4|179438.4|7
1723796760000|2024-08-16 08:26:00|179545|179455|179541|179451|179545|179455|179537.5|179447.5|3
1723796770000|2024-08-16 08:26:10|179536.5|179446.5|179537.8|179447.8|179548.5|179458.5|179536.5|179446.5|18
1723796780000|2024-08-16 08:26:20|179540.8|179450.8|179536.4|179446.4|179540.8|179450.8|179536.4|179446.4|6
1723796790000|2024-08-16 08:26:30|179539.2|179449.2|179539.2|179449.2|179539.2|179449.2|179539.2|179449.2|1
1723796810000|2024-08-16 08:26:50|179538.7|179448.7|179527.1|179437.1|179538.7|179448.7|179524.7|179434.7|5
1723796820000|2024-08-16 08:27:00|179529.9|179439.9|179534.7|179444.7|179537.5|179447.5|179529.9|179439.9|5
1723796830000|2024-08-16 08:27:10|179534|179444|179529.5|179439.5|179534|179444|179527.7|179437.7|11
1723796840000|2024-08-16 08:27:20|179527.7|179437.7|179532.4|179442.4|179532.4|179442.4|179527.2|179437.2|5
1723796850000|2024-08-16 08:27:30|179532.7|179442.7|179482.8|179392.8|179532.7|179442.7|179481.2|179391.2|7
1723796860000|2024-08-16 08:27:40|179460.7|179370.7|179455.4|179365.4|179460.7|179370.7|179451.9|179361.9|10
1723796870000|2024-08-16 08:27:50|179452.2|179362.2|179454.8|179364.8|179455.4|179365.4|179452|179362|5
1723796880000|2024-08-16 08:28:00|179451|179361|179460.2|179370.2|179460.2|179370.2|179451|179361|9
1723796890000|2024-08-16 08:28:10|179461.1|179371.1|179497.3|179407.3|179497.3|179407.3|179456.4|179366.4|15
1723796900000|2024-08-16 08:28:20|179514.1|179424.1|179476.1|179386.1|179520.3|179430.3|179470.4|179380.4|25
1723796910000|2024-08-16 08:28:30|179477.8|179387.8|179475.9|179385.9|179480.5|179390.5|179475|179385|12
1723796920000|2024-08-16 08:28:40|179476.1|179386.1|179472.6|179382.6|179476.1|179386.1|179463.7|179373.7|15
1723796930000|2024-08-16 08:28:50|179471.9|179381.9|179473.1|179383.1|179473.2|179383.2|179467.4|179377.4|12
1723796940000|2024-08-16 08:29:00|179471.5|179381.5|179477.7|179387.7|179479.5|179389.5|179471.5|179381.5|13
1723796950000|2024-08-16 08:29:10|179479|179389|179465.6|179375.6|179513|179423|179461.9|179371.9|17
1723796960000|2024-08-16 08:29:20|179465.2|179375.2|179459.8|179369.8|179465.3|179375.3|179459.8|179369.8|5
1723796970000|2024-08-16 08:29:30|179461.9|179371.9|179467.2|179377.2|179468|179378|179461.5|179371.5|12
1723796980000|2024-08-16 08:29:40|179467.3|179377.3|179471.6|179381.6|179471.6|179381.6|179467.3|179377.3|6
1723796990000|2024-08-16 08:29:50|179472.8|179382.8|179490.9|179400.9|179510.7|179420.7|179472.8|179382.8|19
1723797000000|2024-08-16 08:30:00|179490.8|179400.8|179491.2|179401.2|179491.6|179401.6|179488.4|179398.4|11
1723797010000|2024-08-16 08:30:10|179489.6|179399.6|179489.2|179399.2|179491.2|179401.2|179487.3|179397.3|5
1723797020000|2024-08-16 08:30:20|179490.6|179400.6|179489.8|179399.8|179490.6|179400.6|179489.4|179399.4|7
1723797030000|2024-08-16 08:30:30|179489.9|179399.9|179489.8|179399.8|179489.9|179399.9|179489.8|179399.8|4
1723797040000|2024-08-16 08:30:40|179487.4|179397.4|179487.3|179397.3|179487.4|179397.4|179484.9|179394.9|4
1723797050000|2024-08-16 08:30:50|179491.1|179401.1|179465.3|179375.3|179492.6|179402.6|179457.4|179367.4|17
1723797060000|2024-08-16 08:31:00|179463.1|179373.1|179467.1|179377.1|179468.7|179378.7|179462.2|179372.2|14
1723797070000|2024-08-16 08:31:10|179469.3|179379.3|179468.2|179378.2|179469.3|179379.3|179467.1|179377.1|6
1723797080000|2024-08-16 08:31:20|179468.3|179378.3|179467.9|179377.9|179468.7|179378.7|179467.9|179377.9|6
1723797090000|2024-08-16 08:31:30|179468.4|179378.4|179468|179378|179468.5|179378.5|179467.2|179377.2|7
1723797100000|2024-08-16 08:31:40|179468.2|179378.2|179465.2|179375.2|179468.2|179378.2|179465.2|179375.2|3
1723797110000|2024-08-16 08:31:50|179464.8|179374.8|179466.2|179376.2|179469.3|179379.3|179464.8|179374.8|11
1723797120000|2024-08-16 08:32:00|179468.3|179378.3|179470.7|179380.7|179470.7|179380.7|179465.1|179375.1|6
1723797130000|2024-08-16 08:32:10|179469.5|179379.5|179465.1|179375.1|179471.4|179381.4|179456.1|179366.1|5
1723797140000|2024-08-16 08:32:20|179463.7|179373.7|179420.3|179330.3|179475.3|179385.3|179418.8|179328.8|8
1723797150000|2024-08-16 08:32:30|179418.3|179328.3|179419.6|179329.6|179419.8|179329.8|179417.9|179327.9|7
1723797160000|2024-08-16 08:32:40|179420.6|179330.6|179438.2|179348.2|179440|179350|179420.6|179330.6|7
1723797170000|2024-08-16 08:32:50|179437.3|179347.3|179437.6|179347.6|179437.6|179347.6|179437.3|179347.3|2
1723797180000|2024-08-16 08:33:00|179437.4|179347.4|179435.3|179345.3|179437.4|179347.4|179435.3|179345.3|6
1723797190000|2024-08-16 08:33:10|179437|179347|179445.1|179355.1|179446.5|179356.5|179437|179347|9
1723797200000|2024-08-16 08:33:20|179445.3|179355.3|179457.3|179367.3|179459.7|179369.7|179445.3|179355.3|10
1723797210000|2024-08-16 08:33:30|179454.4|179364.4|179466.7|179376.7|179466.7|179376.7|179454.4|179364.4|10
1723797220000|2024-08-16 08:33:40|179466.5|179376.5|179467.9|179377.9|179467.9|179377.9|179466.5|179376.5|3
1723797230000|2024-08-16 08:33:50|179469.7|179379.7|179469|179379|179469.8|179379.8|179469|179379|4
1723797240000|2024-08-16 08:34:00|179469.1|179379.1|179469.9|179379.9|179472.9|179382.9|179468.3|179378.3|11
1723797250000|2024-08-16 08:34:10|179469.8|179379.8|179444.5|179354.5|179472.7|179382.7|179444.5|179354.5|12
1723797260000|2024-08-16 08:34:20|179446.3|179356.3|179453.6|179363.6|179458.1|179368.1|179437.6|179347.6|12
1723797270000|2024-08-16 08:34:30|179451.4|179361.4|179487.9|179397.9|179491.3|179401.3|179448.9|179358.9|12
1723797280000|2024-08-16 08:34:40|179489.9|179399.9|179467.5|179377.5|179489.9|179399.9|179467.5|179377.5|9
1723797290000|2024-08-16 08:34:50|179466.1|179376.1|179464|179374|179467.6|179377.6|179464|179374|8
1723797300000|2024-08-16 08:35:00|179462.1|179372.1|179463.1|179373.1|179463.1|179373.1|179462|179372|3
1723797310000|2024-08-16 08:35:10|179463|179373|179456.8|179366.8|179463|179373|179433.6|179343.6|7
1723797320000|2024-08-16 08:35:20|179455.3|179365.3|179459|179369|179459.9|179369.9|179455|179365|9
1723797330000|2024-08-16 08:35:30|179458|179368|179459.6|179369.6|179459.6|179369.6|179458|179368|3
1723797340000|2024-08-16 08:35:40|179459|179369|179448.6|179358.6|179459.6|179369.6|179448.6|179358.6|7
1723797350000|2024-08-16 08:35:50|179448.7|179358.7|179447.4|179357.4|179448.7|179358.7|179446.6|179356.6|4
1723797360000|2024-08-16 08:36:00|179446.7|179356.7|179448.6|179358.6|179448.6|179358.6|179446.7|179356.7|3
1723797370000|2024-08-16 08:36:10|179448.5|179358.5|179448.8|179358.8|179448.8|179358.8|179448.5|179358.5|2
1723797380000|2024-08-16 08:36:20|179450.5|179360.5|179450.6|179360.6|179450.6|179360.6|179450.5|179360.5|2
1723797390000|2024-08-16 08:36:30|179450.8|179360.8|179449.5|179359.5|179450.9|179360.9|179449.5|179359.5|3
1723797400000|2024-08-16 08:36:40|179450.5|179360.5|179457.2|179367.2|179461.1|179371.1|179449.5|179359.5|15
1723797410000|2024-08-16 08:36:50|179459.3|179369.3|179456.8|179366.8|179459.3|179369.3|179452.2|179362.2|9
1723797420000|2024-08-16 08:37:00|179455.8|179365.8|179461.7|179371.7|179472.1|179382.1|179453.2|179363.2|12
1723797430000|2024-08-16 08:37:10|179462.3|179372.3|179461.3|179371.3|179462.3|179372.3|179460.3|179370.3|5
1723797440000|2024-08-16 08:37:20|179460.1|179370.1|179462|179372|179462.3|179372.3|179460.1|179370.1|6
1723797450000|2024-08-16 08:37:30|179464|179374|179474.5|179384.5|179475.5|179385.5|179464|179374|9
1723797460000|2024-08-16 08:37:40|179476.3|179386.3|179478.5|179388.5|179478.5|179388.5|179476|179386|5
1723797470000|2024-08-16 08:37:50|179476.7|179386.7|179476.9|179386.9|179478.3|179388.3|179476.4|179386.4|6
1723797480000|2024-08-16 08:38:00|179476.7|179386.7|179474.6|179384.6|179477.9|179387.9|179474.6|179384.6|11
1723797490000|2024-08-16 08:38:10|179474.4|179384.4|179473.1|179383.1|179479.3|179389.3|179472.4|179382.4|15
1723797500000|2024-08-16 08:38:20|179472.6|179382.6|179478.4|179388.4|179480.7|179390.7|179472.6|179382.6|12
1723797510000|2024-08-16 08:38:30|179479.6|179389.6|179481.4|179391.4|179482.9|179392.9|179479.6|179389.6|11
1723797520000|2024-08-16 08:38:40|179481.5|179391.5|179482|179392|179483.5|179393.5|179481.2|179391.2|4
1723797530000|2024-08-16 08:38:50|179484.2|179394.2|179483.5|179393.5|179484.2|179394.2|179482.2|179392.2|5
1723797540000|2024-08-16 08:39:00|179481.3|179391.3|179477.1|179387.1|179485.5|179395.5|179472.1|179382.1|14
1723797550000|2024-08-16 08:39:10|179476.8|179386.8|179475.2|179385.2|179477.9|179387.9|179475.2|179385.2|10
1723797560000|2024-08-16 08:39:20|179475.3|179385.3|179458.6|179368.6|179475.3|179385.3|179458.6|179368.6|5
1723797570000|2024-08-16 08:39:30|179457.8|179367.8|179433|179343|179458.6|179368.6|179433|179343|12
1723797580000|2024-08-16 08:39:40|179432.3|179342.3|179426.7|179336.7|179432.3|179342.3|179422.5|179332.5|5
1723797590000|2024-08-16 08:39:50|179427|179337|179428.1|179338.1|179428.2|179338.2|179427|179337|5
1723797600000|2024-08-16 08:40:00|179429.5|179339.5|179435.2|179345.2|179436.3|179346.3|179429.5|179339.5|7
1723797610000|2024-08-16 08:40:10|179433.6|179343.6|179437.5|179347.5|179437.5|179347.5|179430.3|179340.3|11
1723797620000|2024-08-16 08:40:20|179436.1|179346.1|179436.3|179346.3|179437|179347|179433.8|179343.8|8
1723797630000|2024-08-16 08:40:30|179435.5|179345.5|179438.3|179348.3|179438.3|179348.3|179433.8|179343.8|7
1723797640000|2024-08-16 08:40:40|179437.4|179347.4|179432.2|179342.2|179437.4|179347.4|179431.9|179341.9|9
1723797650000|2024-08-16 08:40:50|179432.4|179342.4|179432.7|179342.7|179433|179343|179432.4|179342.4|5
1723797660000|2024-08-16 08:41:00|179432.1|179342.1|179432.3|179342.3|179432.3|179342.3|179431.6|179341.6|7
1723797670000|2024-08-16 08:41:10|179432.5|179342.5|179445.3|179355.3|179446.1|179356.1|179432.1|179342.1|13
1723797680000|2024-08-16 08:41:20|179445.2|179355.2|179441.7|179351.7|179445.2|179355.2|179441.7|179351.7|11
1723797690000|2024-08-16 08:41:30|179441.6|179351.6|179440.7|179350.7|179441.6|179351.6|179440.3|179350.3|5
1723797700000|2024-08-16 08:41:40|179441.1|179351.1|179439.9|179349.9|179441.1|179351.1|179438|179348|11
1723797710000|2024-08-16 08:41:50|179435.1|179345.1|179440.2|179350.2|179444.6|179354.6|179435.1|179345.1|4
1723797720000|2024-08-16 08:42:00|179444.1|179354.1|179442.9|179352.9|179444.1|179354.1|179442.8|179352.8|3
1723797730000|2024-08-16 08:42:10|179440.4|179350.4|179439|179349|179440.7|179350.7|179438.7|179348.7|6
1723797740000|2024-08-16 08:42:20|179435.5|179345.5|179439.9|179349.9|179440.5|179350.5|179435.5|179345.5|5
1723797750000|2024-08-16 08:42:30|179447.2|179357.2|179469.2|179379.2|179470|179380|179447.2|179357.2|9
1723797760000|2024-08-16 08:42:40|179467.2|179377.2|179467|179377|179467.2|179377.2|179463.1|179373.1|9
1723797770000|2024-08-16 08:42:50|179466.3|179376.3|179466.3|179376.3|179467|179377|179466.3|179376.3|3
1723797780000|2024-08-16 08:43:00|179465.6|179375.6|179465.4|179375.4|179465.8|179375.8|179465.4|179375.4|3
1723797790000|2024-08-16 08:43:10|179466.4|179376.4|179445.1|179355.1|179466.4|179376.4|179445.1|179355.1|7
1723797800000|2024-08-16 08:43:20|179443.3|179353.3|179445.1|179355.1|179446.1|179356.1|179443.3|179353.3|5
1723797810000|2024-08-16 08:43:30|179446.2|179356.2|179443.3|179353.3|179446.3|179356.3|179443.3|179353.3|6
1723797820000|2024-08-16 08:43:40|179444.7|179354.7|179444.4|179354.4|179444.7|179354.7|179444.4|179354.4|2
1723797830000|2024-08-16 08:43:50|179441.4|179351.4|179444.8|179354.8|179444.8|179354.8|179441.3|179351.3|3
1723797840000|2024-08-16 08:44:00|179448.3|179358.3|179448.3|179358.3|179451.6|179361.6|179448.3|179358.3|3
1723797850000|2024-08-16 08:44:10|179454.6|179364.6|179475.9|179385.9|179476|179386|179454.6|179364.6|5
1723797860000|2024-08-16 08:44:20|179476.4|179386.4|179476.2|179386.2|179476.4|179386.4|179475.8|179385.8|5
1723797870000|2024-08-16 08:44:30|179475.7|179385.7|179475.3|179385.3|179475.7|179385.7|179475.3|179385.3|2
1723797880000|2024-08-16 08:44:40|179473.9|179383.9|179468.5|179378.5|179473.9|179383.9|179468.5|179378.5|5
1723797890000|2024-08-16 08:44:50|179467.5|179377.5|179464.3|179374.3|179469.8|179379.8|179463.1|179373.1|10
1723797900000|2024-08-16 08:45:00|179463.7|179373.7|179462.2|179372.2|179464|179374|179462.1|179372.1|6
1723797910000|2024-08-16 08:45:10|179461.3|179371.3|179476.8|179386.8|179476.8|179386.8|179461.3|179371.3|8
1723797920000|2024-08-16 08:45:20|179475.3|179385.3|179474.9|179384.9|179475.3|179385.3|179474.9|179384.9|2
1723797930000|2024-08-16 08:45:30|179475.8|179385.8|179483.3|179393.3|179483.3|179393.3|179475.8|179385.8|6
1723797940000|2024-08-16 08:45:40|179481.6|179391.6|179478.1|179388.1|179481.6|179391.6|179477.8|179387.8|6
1723797950000|2024-08-16 08:45:50|179476.7|179386.7|179477.6|179387.6|179477.6|179387.6|179475.7|179385.7|4
1723797960000|2024-08-16 08:46:00|179477|179387|179479|179389|179479|179389|179475.7|179385.7|4
1723797970000|2024-08-16 08:46:10|179474.9|179384.9|179466.9|179376.9|179474.9|179384.9|179465.8|179375.8|16
1723797980000|2024-08-16 08:46:20|179461.9|179371.9|179467.1|179377.1|179467.1|179377.1|179461.9|179371.9|6
1723797990000|2024-08-16 08:46:30|179468.7|179378.7|179462.3|179372.3|179468.7|179378.7|179458.6|179368.6|7
1723798010000|2024-08-16 08:46:50|179459.6|179369.6|179439.8|179349.8|179460.7|179370.7|179435.2|179345.2|5
1723798020000|2024-08-16 08:47:00|179440.2|179350.2|179441|179351|179441.9|179351.9|179440.2|179350.2|5
1723798030000|2024-08-16 08:47:10|179440.6|179350.6|179444.3|179354.3|179444.3|179354.3|179440.6|179350.6|7
1723798040000|2024-08-16 08:47:20|179443.4|179353.4|179443.4|179353.4|179444.4|179354.4|179443.4|179353.4|6
1723798050000|2024-08-16 08:47:30|179443.3|179353.3|179443.4|179353.4|179443.4|179353.4|179443.3|179353.3|2
1723798060000|2024-08-16 08:47:40|179439.5|179349.5|179439.5|179349.5|179439.5|179349.5|179439.5|179349.5|1
1723798070000|2024-08-16 08:47:50|179439.3|179349.3|179443.3|179353.3|179443.3|179353.3|179439.3|179349.3|4
1723798080000|2024-08-16 08:48:00|179443.4|179353.4|179443.4|179353.4|179443.4|179353.4|179443.4|179353.4|1
1723798090000|2024-08-16 08:48:10|179443.3|179353.3|179443.4|179353.4|179443.4|179353.4|179443.3|179353.3|4
1723798100000|2024-08-16 08:48:20|179441.2|179351.2|179454.1|179364.1|179465.8|179375.8|179441.2|179351.2|15
1723798110000|2024-08-16 08:48:30|179454|179364|179450.9|179360.9|179454|179364|179450.9|179360.9|4
1723798120000|2024-08-16 08:48:40|179450.6|179360.6|179442.3|179352.3|179450.6|179360.6|179442.3|179352.3|4
1723798130000|2024-08-16 08:48:50|179443.3|179353.3|179443.1|179353.1|179444.4|179354.4|179442.5|179352.5|4
1723798140000|2024-08-16 08:49:00|179446.7|179356.7|179442.9|179352.9|179446.7|179356.7|179441.1|179351.1|10
1723798160000|2024-08-16 08:49:20|179445.2|179355.2|179442.9|179352.9|179445.2|179355.2|179442.9|179352.9|3
1723798170000|2024-08-16 08:49:30|179439.4|179349.4|179444.3|179354.3|179444.4|179354.4|179439.4|179349.4|4
1723798180000|2024-08-16 08:49:40|179443.9|179353.9|179443.7|179353.7|179443.9|179353.9|179440.2|179350.2|5
1723798190000|2024-08-16 08:49:50|179440.2|179350.2|179445.5|179355.5|179445.5|179355.5|179440.2|179350.2|3
1723798200000|2024-08-16 08:50:00|179443|179353|179442|179352|179443|179353|179441.3|179351.3|7
1723798210000|2024-08-16 08:50:10|179442.1|179352.1|179447.3|179357.3|179447.3|179357.3|179442|179352|4
1723798220000|2024-08-16 08:50:20|179446.5|179356.5|179446.5|179356.5|179446.5|179356.5|179446.5|179356.5|1
1723798230000|2024-08-16 08:50:30|179444.3|179354.3|179447.1|179357.1|179450.4|179360.4|179444.3|179354.3|4
1723798240000|2024-08-16 08:50:40|179445.7|179355.7|179448.3|179358.3|179448.3|179358.3|179445.7|179355.7|3
1723798250000|2024-08-16 08:50:50|179445.7|179355.7|179448|179358|179448.4|179358.4|179445.7|179355.7|3
1723798270000|2024-08-16 08:51:10|179445.4|179355.4|179440.9|179350.9|179445.4|179355.4|179440.9|179350.9|5
1723798280000|2024-08-16 08:51:20|179442.2|179352.2|179446|179356|179446|179356|179442.2|179352.2|5
1723798290000|2024-08-16 08:51:30|179446.1|179356.1|179445.4|179355.4|179446.3|179356.3|179442.9|179352.9|8
1723798300000|2024-08-16 08:51:40|179446.4|179356.4|179444.7|179354.7|179446.6|179356.6|179444.7|179354.7|3
1723798310000|2024-08-16 08:51:50|179443.7|179353.7|179443.7|179353.7|179443.7|179353.7|179443.7|179353.7|1
1723798320000|2024-08-16 08:52:00|179445.8|179355.8|179443.9|179353.9|179445.8|179355.8|179443.9|179353.9|3
1723798330000|2024-08-16 08:52:10|179442.1|179352.1|179416.9|179326.9|179445.6|179355.6|179416.9|179326.9|7
1723798340000|2024-08-16 08:52:20|179406.8|179316.8|179409.6|179319.6|179416.2|179326.2|179405.8|179315.8|13
1723798350000|2024-08-16 08:52:30|179415.6|179325.6|179415.1|179325.1|179416.2|179326.2|179408.2|179318.2|14
1723798360000|2024-08-16 08:52:40|179415.2|179325.2|179409.1|179319.1|179415.2|179325.2|179405.3|179315.3|7
1723798370000|2024-08-16 08:52:50|179409.5|179319.5|179409.7|179319.7|179409.7|179319.7|179409.5|179319.5|3
1723798380000|2024-08-16 08:53:00|179409.8|179319.8|179405.5|179315.5|179410.3|179320.3|179398.8|179308.8|11
1723798390000|2024-08-16 08:53:10|179399.1|179309.1|179405|179315|179407.1|179317.1|179399.1|179309.1|6
1723798400000|2024-08-16 08:53:20|179405.3|179315.3|179411.7|179321.7|179411.7|179321.7|179405.3|179315.3|8
1723798410000|2024-08-16 08:53:30|179412|179322|179408.9|179318.9|179412|179322|179408.6|179318.6|6
1723798420000|2024-08-16 08:53:40|179408.6|179318.6|179411.9|179321.9|179411.9|179321.9|179408.6|179318.6|3
1723798430000|2024-08-16 08:53:50|179412.4|179322.4|179398.3|179308.3|179412.4|179322.4|179396.8|179306.8|5
1723798440000|2024-08-16 08:54:00|179398|179308|179398.3|179308.3|179398.3|179308.3|179398|179308|2
1723798450000|2024-08-16 08:54:10|179393.4|179303.4|179411.5|179321.5|179411.5|179321.5|179393.4|179303.4|4
1723798460000|2024-08-16 08:54:20|179412.6|179322.6|179413.3|179323.3|179413.3|179323.3|179412.6|179322.6|2
1723798470000|2024-08-16 08:54:30|179413.4|179323.4|179414.6|179324.6|179414.6|179324.6|179408|179318|7
1723798480000|2024-08-16 08:54:40|179414.5|179324.5|179414.6|179324.6|179416.7|179326.7|179414.5|179324.5|5
1723798490000|2024-08-16 08:54:50|179415.1|179325.1|179415.1|179325.1|179415.2|179325.2|179415.1|179325.1|5
1723798500000|2024-08-16 08:55:00|179416.8|179326.8|179441.2|179351.2|179441.2|179351.2|179416.8|179326.8|9
1723798510000|2024-08-16 08:55:10|179442.6|179352.6|179441.4|179351.4|179442.6|179352.6|179440|179350|4
1723798520000|2024-08-16 08:55:20|179440.6|179350.6|179440.6|179350.6|179440.6|179350.6|179440.6|179350.6|1
1723798530000|2024-08-16 08:55:30|179440.1|179350.1|179440.4|179350.4|179440.4|179350.4|179436.9|179346.9|4
1723798540000|2024-08-16 08:55:40|179440.3|179350.3|179450.3|179360.3|179486.8|179396.8|179440.3|179350.3|15
1723798550000|2024-08-16 08:55:50|179449|179359|179442.4|179352.4|179449|179359|179441.2|179351.2|7
1723798560000|2024-08-16 08:56:00|179443.3|179353.3|179445.6|179355.6|179445.7|179355.7|179443.3|179353.3|5
1723798570000|2024-08-16 08:56:10|179447.7|179357.7|179454.7|179364.7|179454.7|179364.7|179445.6|179355.6|9
1723798580000|2024-08-16 08:56:20|179455.6|179365.6|179453.8|179363.8|179457.3|179367.3|179453.8|179363.8|7
1723798590000|2024-08-16 08:56:30|179451.9|179361.9|179453.3|179363.3|179453.3|179363.3|179451.2|179361.2|6
1723798600000|2024-08-16 08:56:40|179451.7|179361.7|179450.3|179360.3|179451.7|179361.7|179445.7|179355.7|9
1723798610000|2024-08-16 08:56:50|179451.8|179361.8|179453.4|179363.4|179454|179364|179450.5|179360.5|10
1723798620000|2024-08-16 08:57:00|179455.3|179365.3|179452|179362|179456|179366|179450.9|179360.9|7
1723798630000|2024-08-16 08:57:10|179450|179360|179454.2|179364.2|179454.4|179364.4|179450|179360|6
1723798640000|2024-08-16 08:57:20|179455.1|179365.1|179429.5|179339.5|179455.1|179365.1|179429.5|179339.5|11
1723798650000|2024-08-16 08:57:30|179429.3|179339.3|179430.2|179340.2|179432|179342|179429.3|179339.3|4
1723798660000|2024-08-16 08:57:40|179431.4|179341.4|179433|179343|179433|179343|179431.4|179341.4|2
1723798670000|2024-08-16 08:57:50|179432|179342|179430.3|179340.3|179432|179342|179430.1|179340.1|4
1723798680000|2024-08-16 08:58:00|179429.2|179339.2|179430.4|179340.4|179430.4|179340.4|179429.2|179339.2|4
1723798690000|2024-08-16 08:58:10|179430.9|179340.9|179431.3|179341.3|179431.3|179341.3|179430.9|179340.9|2
1723798700000|2024-08-16 08:58:20|179431.5|179341.5|179431.5|179341.5|179431.5|179341.5|179431.5|179341.5|1
1723798710000|2024-08-16 08:58:30|179426.7|179336.7|179431.4|179341.4|179432|179342|179426|179336|4
1723798720000|2024-08-16 08:58:40|179429.6|179339.6|179429.7|179339.7|179429.7|179339.7|179429.6|179339.6|2
1723798740000|2024-08-16 08:59:00|179425.6|179335.6|179427.2|179337.2|179427.2|179337.2|179422.4|179332.4|4
1723798750000|2024-08-16 08:59:10|179427.5|179337.5|179429.1|179339.1|179429.1|179339.1|179423.9|179333.9|9
1723798760000|2024-08-16 08:59:20|179429.2|179339.2|179430.9|179340.9|179437.2|179347.2|179429.2|179339.2|7
1723798770000|2024-08-16 08:59:30|179433.7|179343.7|179432.6|179342.6|179438.2|179348.2|179426.5|179336.5|10
1723798780000|2024-08-16 08:59:40|179427.8|179337.8|179433.4|179343.4|179433.4|179343.4|179427.8|179337.8|5
1723798790000|2024-08-16 08:59:50|179433.7|179343.7|179418.5|179328.5|179434.4|179344.4|179409.4|179319.4|18
1723798800000|2024-08-16 09:00:00|179418.6|179328.6|179435.3|179345.3|179435.3|179345.3|179417.5|179327.5|16
1723798810000|2024-08-16 09:00:10|179433.8|179343.8|179431.1|179341.1|179433.8|179343.8|179430.4|179340.4|5
1723798820000|2024-08-16 09:00:20|179430.2|179340.2|179424.6|179334.6|179430.2|179340.2|179420.8|179330.8|8
1723798830000|2024-08-16 09:00:30|179423.7|179333.7|179420.1|179330.1|179426.4|179336.4|179418.4|179328.4|11
1723798840000|2024-08-16 09:00:40|179421.7|179331.7|179422.7|179332.7|179422.7|179332.7|179419.8|179329.8|7
1723798850000|2024-08-16 09:00:50|179422.9|179332.9|179424.4|179334.4|179424.7|179334.7|179422.9|179332.9|5
1723798860000|2024-08-16 09:01:00|179423.5|179333.5|179417.3|179327.3|179423.5|179333.5|179414.5|179324.5|8
1723798870000|2024-08-16 09:01:10|179418.6|179328.6|179415.6|179325.6|179419.9|179329.9|179415.6|179325.6|7
1723798880000|2024-08-16 09:01:20|179413.9|179323.9|179417|179327|179418.2|179328.2|179413.9|179323.9|13
1723798890000|2024-08-16 09:01:30|179415.8|179325.8|179415.8|179325.8|179416.9|179326.9|179415.8|179325.8|3
1723798900000|2024-08-16 09:01:40|179416.9|179326.9|179450.9|179360.9|179450.9|179360.9|179415.7|179325.7|6
1723798910000|2024-08-16 09:01:50|179451.8|179361.8|179421.2|179331.2|179452.5|179362.5|179421.2|179331.2|10
1723798920000|2024-08-16 09:02:00|179425.6|179335.6|179407.9|179317.9|179425.7|179335.7|179406.7|179316.7|19
1723798930000|2024-08-16 09:02:10|179403.9|179313.9|179401.6|179311.6|179404.7|179314.7|179396.7|179306.7|9
1723798940000|2024-08-16 09:02:20|179401|179311|179401|179311|179401|179311|179396.7|179306.7|3
1723798950000|2024-08-16 09:02:30|179402.3|179312.3|179401.8|179311.8|179402.9|179312.9|179398.1|179308.1|9
1723798960000|2024-08-16 09:02:40|179401.9|179311.9|179400.1|179310.1|179402.2|179312.2|179397.7|179307.7|11
1723798970000|2024-08-16 09:02:50|179399.2|179309.2|179400.4|179310.4|179400.7|179310.7|179396.1|179306.1|13
1723798980000|2024-08-16 09:03:00|179400.9|179310.9|179401.3|179311.3|179401.3|179311.3|179400.9|179310.9|5
1723798990000|2024-08-16 09:03:10|179402.2|179312.2|179402.4|179312.4|179402.4|179312.4|179402.2|179312.2|3
1723799000000|2024-08-16 09:03:20|179402.5|179312.5|179401.6|179311.6|179402.5|179312.5|179401.6|179311.6|2
1723799010000|2024-08-16 09:03:30|179401.7|179311.7|179400.1|179310.1|179403.8|179313.8|179399.7|179309.7|6
1723799020000|2024-08-16 09:03:40|179399|179309|179394.8|179304.8|179400.3|179310.3|179391.5|179301.5|7
1723799030000|2024-08-16 09:03:50|179393.5|179303.5|179390.3|179300.3|179393.5|179303.5|179386.8|179296.8|4
1723799040000|2024-08-16 09:04:00|179389.3|179299.3|179384.4|179294.4|179389.3|179299.3|179380.1|179290.1|7
1723799050000|2024-08-16 09:04:10|179383.5|179293.5|179383.5|179293.5|179383.5|179293.5|179382.1|179292.1|3
1723799060000|2024-08-16 09:04:20|179384|179294|179384|179294|179384|179294|179384|179294|1
1723799070000|2024-08-16 09:04:30|179376.2|179286.2|179382|179292|179382|179292|179371.4|179281.4|5
1723799080000|2024-08-16 09:04:40|179381.6|179291.6|179381.6|179291.6|179381.6|179291.6|179381.6|179291.6|1
1723799090000|2024-08-16 09:04:50|179381.7|179291.7|179370.5|179280.5|179381.7|179291.7|179366.3|179276.3|5
1723799100000|2024-08-16 09:05:00|179372.1|179282.1|179301|179211|179374.4|179284.4|179298.9|179208.9|21
1723799110000|2024-08-16 09:05:10|179295.8|179205.8|179291.7|179201.7|179295.8|179205.8|179279|179189|15
1723799120000|2024-08-16 09:05:20|179288.4|179198.4|179269.4|179179.4|179290.3|179200.3|179265.8|179175.8|15
1723799130000|2024-08-16 09:05:30|179268.7|179178.7|179225.8|179135.8|179269.1|179179.1|179225.8|179135.8|7
1723799140000|2024-08-16 09:05:40|179218.2|179128.2|179272.9|179182.9|179277.3|179187.3|179218.2|179128.2|24
1723799150000|2024-08-16 09:05:50|179273.7|179183.7|179229.5|179139.5|179276.9|179186.9|179229.5|179139.5|22
1723799160000|2024-08-16 09:06:00|179237.6|179147.6|179218.3|179128.3|179237.6|179147.6|179215.6|179125.6|14
1723799170000|2024-08-16 09:06:10|179217.9|179127.9|179205.5|179115.5|179217.9|179127.9|179205.4|179115.4|9
1723799180000|2024-08-16 09:06:20|179209.5|179119.5|179214.4|179124.4|179216.7|179126.7|179209.5|179119.5|4
1723799190000|2024-08-16 09:06:30|179213.5|179123.5|179197.3|179107.3|179213.5|179123.5|179188.9|179098.9|5
1723799200000|2024-08-16 09:06:40|179194.2|179104.2|179223.4|179133.4|179227|179137|179194.1|179104.1|13
1723799210000|2024-08-16 09:06:50|179223.1|179133.1|179268.1|179178.1|179285.7|179195.7|179223.1|179133.1|13
1723799220000|2024-08-16 09:07:00|179268.4|179178.4|179263|179173|179268.4|179178.4|179263|179173|8
1723799230000|2024-08-16 09:07:10|179262.8|179172.8|179258.2|179168.2|179262.8|179172.8|179258.2|179168.2|5
1723799240000|2024-08-16 09:07:20|179257.3|179167.3|179252.8|179162.8|179258.8|179168.8|179251.6|179161.6|10
1723799250000|2024-08-16 09:07:30|179253.9|179163.9|179255.8|179165.8|179255.8|179165.8|179249.9|179159.9|10
1723799260000|2024-08-16 09:07:40|179258.2|179168.2|179284.3|179194.3|179287.7|179197.7|179256.5|179166.5|18
1723799270000|2024-08-16 09:07:50|179285.7|179195.7|179254.9|179164.9|179285.7|179195.7|179241.2|179151.2|9
1723799280000|2024-08-16 09:08:00|179257.2|179167.2|179260|179170|179260.3|179170.3|179254.5|179164.5|11
1723799290000|2024-08-16 09:08:10|179257.2|179167.2|179266.9|179176.9|179266.9|179176.9|179257.2|179167.2|8
1723799300000|2024-08-16 09:08:20|179267.4|179177.4|179267.9|179177.9|179267.9|179177.9|179264.2|179174.2|9
1723799310000|2024-08-16 09:08:30|179265.3|179175.3|179266.2|179176.2|179266.2|179176.2|179265.3|179175.3|2
1723799320000|2024-08-16 09:08:40|179267.8|179177.8|179264.6|179174.6|179267.8|179177.8|179264.5|179174.5|6
1723799330000|2024-08-16 09:08:50|179266.9|179176.9|179273.7|179183.7|179320|179230|179266.9|179176.9|12
1723799340000|2024-08-16 09:09:00|179271.4|179181.4|179271.2|179181.2|179271.4|179181.4|179271.2|179181.2|2
1723799350000|2024-08-16 09:09:10|179272.8|179182.8|179269.6|179179.6|179272.8|179182.8|179269.6|179179.6|5
1723799360000|2024-08-16 09:09:20|179270.3|179180.3|179268.7|179178.7|179276.4|179186.4|179267.4|179177.4|9
1723799370000|2024-08-16 09:09:30|179267.8|179177.8|179279.2|179189.2|179287.1|179197.1|179257.5|179167.5|13
1723799380000|2024-08-16 09:09:40|179278.8|179188.8|179273.4|179183.4|179288.9|179198.9|179272.4|179182.4|5
1723799390000|2024-08-16 09:09:50|179271.4|179181.4|179279.8|179189.8|179287.7|179197.7|179271.4|179181.4|11
1723799400000|2024-08-16 09:10:00|179279|179189|179292.9|179202.9|179294.7|179204.7|179278|179188|7
1723799410000|2024-08-16 09:10:10|179291.4|179201.4|179277|179187|179291.4|179201.4|179277|179187|8
1723799420000|2024-08-16 09:10:20|179276|179186|179275.9|179185.9|179276.8|179186.8|179275.9|179185.9|3
1723799430000|2024-08-16 09:10:30|179277.5|179187.5|179277.4|179187.4|179277.5|179187.5|179274.1|179184.1|5
1723799440000|2024-08-16 09:10:40|179276|179186|179282.5|179192.5|179284.9|179194.9|179276|179186|8
1723799450000|2024-08-16 09:10:50|179281.2|179191.2|179279.5|179189.5|179282.6|179192.6|179277.9|179187.9|8
1723799460000|2024-08-16 09:11:00|179278.7|179188.7|179284.9|179194.9|179288.6|179198.6|179277.7|179187.7|7
1723799470000|2024-08-16 09:11:10|179283.3|179193.3|179273.2|179183.2|179283.3|179193.3|179273.2|179183.2|9
1723799480000|2024-08-16 09:11:20|179266.8|179176.8|179262.2|179172.2|179267.3|179177.3|179262.2|179172.2|7
1723799490000|2024-08-16 09:11:30|179262.3|179172.3|179264.2|179174.2|179264.2|179174.2|179262.3|179172.3|2
1723799500000|2024-08-16 09:11:40|179262.3|179172.3|179262.4|179172.4|179264.9|179174.9|179258.8|179168.8|11
1723799510000|2024-08-16 09:11:50|179262.6|179172.6|179261.5|179171.5|179262.6|179172.6|179260.2|179170.2|4
1723799520000|2024-08-16 09:12:00|179262.8|179172.8|179264.7|179174.7|179264.7|179174.7|179262.6|179172.6|3
1723799530000|2024-08-16 09:12:10|179265.3|179175.3|179260.9|179170.9|179265.3|179175.3|179260.9|179170.9|3
1723799540000|2024-08-16 09:12:20|179262.3|179172.3|179252.7|179162.7|179263.4|179173.4|179250.7|179160.7|9
1723799550000|2024-08-16 09:12:30|179247.1|179157.1|179255|179165|179255|179165|179247.1|179157.1|5
1723799560000|2024-08-16 09:12:40|179253.3|179163.3|179254.3|179164.3|179255.2|179165.2|179252.4|179162.4|7
1723799570000|2024-08-16 09:12:50|179253.5|179163.5|179254.1|179164.1|179254.4|179164.4|179253.5|179163.5|6
1723799580000|2024-08-16 09:13:00|179252.6|179162.6|179245.5|179155.5|179252.6|179162.6|179245.2|179155.2|6
1723799590000|2024-08-16 09:13:10|179245.7|179155.7|179253.2|179163.2|179253.2|179163.2|179245.1|179155.1|12
1723799600000|2024-08-16 09:13:20|179251.6|179161.6|179267.5|179177.5|179267.5|179177.5|179251.6|179161.6|10
1723799610000|2024-08-16 09:13:30|179269.9|179179.9|179270|179180|179270|179180|179269.9|179179.9|2
1723799620000|2024-08-16 09:13:40|179270.9|179180.9|179270.9|179180.9|179270.9|179180.9|179270.9|179180.9|1
1723799630000|2024-08-16 09:13:50|179270.7|179180.7|179265.9|179175.9|179271.4|179181.4|179265.9|179175.9|7
1723799640000|2024-08-16 09:14:00|179269.4|179179.4|179301.5|179211.5|179301.5|179211.5|179269.4|179179.4|12
1723799650000|2024-08-16 09:14:10|179299.7|179209.7|179300.9|179210.9|179300.9|179210.9|179296.8|179206.8|4
1723799660000|2024-08-16 09:14:20|179298.9|179208.9|179305.5|179215.5|179307.4|179217.4|179298.9|179208.9|9
1723799670000|2024-08-16 09:14:30|179307.3|179217.3|179307|179217|179312.9|179222.9|179306.2|179216.2|11
1723799680000|2024-08-16 09:14:40|179308.7|179218.7|179307.1|179217.1|179309.3|179219.3|179307.1|179217.1|7
1723799690000|2024-08-16 09:14:50|179307.5|179217.5|179307.8|179217.8|179307.9|179217.9|179306.8|179216.8|4
1723799700000|2024-08-16 09:15:00|179309.1|179219.1|179306.6|179216.6|179310|179220|179306.3|179216.3|13
1723799710000|2024-08-16 09:15:10|179306.5|179216.5|179308.6|179218.6|179310.1|179220.1|179306.4|179216.4|11
1723799720000|2024-08-16 09:15:20|179306.9|179216.9|179311.2|179221.2|179311.3|179221.3|179306.9|179216.9|3
1723799730000|2024-08-16 09:15:30|179309.6|179219.6|179308.1|179218.1|179312.4|179222.4|179308.1|179218.1|10
1723799740000|2024-08-16 09:15:40|179308|179218|179308.7|179218.7|179310.4|179220.4|179308|179218|6
1723799750000|2024-08-16 09:15:50|179307.8|179217.8|179307.8|179217.8|179309.9|179219.9|179307.8|179217.8|6
1723799760000|2024-08-16 09:16:00|179308.4|179218.4|179308.8|179218.8|179310.8|179220.8|179307.9|179217.9|12
1723799770000|2024-08-16 09:16:10|179307.9|179217.9|179308.2|179218.2|179311.5|179221.5|179307.8|179217.8|9
1723799780000|2024-08-16 09:16:20|179307.9|179217.9|179285.6|179195.6|179307.9|179217.9|179268.9|179178.9|10
1723799790000|2024-08-16 09:16:30|179286.8|179196.8|179285.6|179195.6|179286.8|179196.8|179285.5|179195.5|6
1723799800000|2024-08-16 09:16:40|179286.4|179196.4|179289.4|179199.4|179289.4|179199.4|179286.4|179196.4|3
1723799810000|2024-08-16 09:16:50|179289.2|179199.2|179283.6|179193.6|179289.4|179199.4|179280.5|179190.5|6
1723799820000|2024-08-16 09:17:00|179285|179195|179287.5|179197.5|179293.4|179203.4|179284.8|179194.8|6
1723799830000|2024-08-16 09:17:10|179291.1|179201.1|179295.1|179205.1|179295.1|179205.1|179289.6|179199.6|10
1723799840000|2024-08-16 09:17:20|179293.2|179203.2|179291.6|179201.6|179293.2|179203.2|179291.6|179201.6|5
1723799850000|2024-08-16 09:17:30|179296.5|179206.5|179294.4|179204.4|179298.2|179208.2|179292.1|179202.1|7
1723799860000|2024-08-16 09:17:40|179294.3|179204.3|179272.5|179182.5|179294.3|179204.3|179272.5|179182.5|11
1723799870000|2024-08-16 09:17:50|179272.8|179182.8|179275.3|179185.3|179275.9|179185.9|179272.8|179182.8|11
1723799880000|2024-08-16 09:18:00|179275.2|179185.2|179263|179173|179275.7|179185.7|179263|179173|9
1723799890000|2024-08-16 09:18:10|179262|179172|179262.7|179172.7|179262.8|179172.8|179262|179172|8
1723799900000|2024-08-16 09:18:20|179262.2|179172.2|179261.6|179171.6|179262.9|179172.9|179261.4|179171.4|13
1723799910000|2024-08-16 09:18:30|179262.6|179172.6|179262.6|179172.6|179262.6|179172.6|179262.6|179172.6|1
1723799920000|2024-08-16 09:18:40|179263|179173|179258.6|179168.6|179263|179173|179258.6|179168.6|4
1723799930000|2024-08-16 09:18:50|179261.9|179171.9|179258|179168|179261.9|179171.9|179258|179168|4
1723799940000|2024-08-16 09:19:00|179258.9|179168.9|179260.2|179170.2|179260.2|179170.2|179258.9|179168.9|3
1723799950000|2024-08-16 09:19:10|179258.6|179168.6|179270.1|179180.1|179270.1|179180.1|179258.6|179168.6|7
1723799960000|2024-08-16 09:19:20|179268|179178|179259.9|179169.9|179268|179178|179258.9|179168.9|7
1723799970000|2024-08-16 09:19:30|179258.3|179168.3|179257.2|179167.2|179259.1|179169.1|179256.8|179166.8|5
1723799980000|2024-08-16 09:19:40|179256.9|179166.9|179256.9|179166.9|179256.9|179166.9|179256.9|179166.9|1
1723799990000|2024-08-16 09:19:50|179256.7|179166.7|179257.7|179167.7|179257.7|179167.7|179255.8|179165.8|4
1723800000000|2024-08-16 09:20:00|179258.8|179168.8|179257.1|179167.1|179259.8|179169.8|179256.7|179166.7|8
1723800010000|2024-08-16 09:20:10|179253.7|179163.7|179258|179168|179262.4|179172.4|179253|179163|11
1723800020000|2024-08-16 09:20:20|179263.3|179173.3|179310.9|179220.9|179316.2|179226.2|179263.3|179173.3|13
1723800030000|2024-08-16 09:20:30|179311.6|179221.6|179310.2|179220.2|179311.6|179221.6|179310.2|179220.2|6
1723800040000|2024-08-16 09:20:40|179310.1|179220.1|179311.1|179221.1|179311.1|179221.1|179310.1|179220.1|2
1723800050000|2024-08-16 09:20:50|179309.4|179219.4|179301.5|179211.5|179309.4|179219.4|179298.3|179208.3|14
1723800060000|2024-08-16 09:21:00|179303|179213|179300.3|179210.3|179303|179213|179300.3|179210.3|4
1723800070000|2024-08-16 09:21:10|179301.7|179211.7|179300.2|179210.2|179301.7|179211.7|179300.2|179210.2|4
1723800080000|2024-08-16 09:21:20|179303.7|179213.7|179301.5|179211.5|179303.7|179213.7|179298.9|179208.9|8
1723800090000|2024-08-16 09:21:30|179301.4|179211.4|179310.1|179220.1|179310.1|179220.1|179301.4|179211.4|7
1723800100000|2024-08-16 09:21:40|179309.8|179219.8|179305.6|179215.6|179309.8|179219.8|179303.6|179213.6|11
1723800110000|2024-08-16 09:21:50|179302.1|179212.1|179301.6|179211.6|179308.2|179218.2|179298|179208|13
1723800120000|2024-08-16 09:22:00|179303.6|179213.6|179299.2|179209.2|179303.6|179213.6|179299|179209|5
1723800130000|2024-08-16 09:22:10|179303.8|179213.8|179304.3|179214.3|179307.8|179217.8|179302.4|179212.4|10
1723800140000|2024-08-16 09:22:20|179305.5|179215.5|179300.7|179210.7|179305.5|179215.5|179300.7|179210.7|5
1723800150000|2024-08-16 09:22:30|179300.1|179210.1|179296.6|179206.6|179301.2|179211.2|179295.4|179205.4|11
1723800160000|2024-08-16 09:22:40|179299|179209|179299.2|179209.2|179302.1|179212.1|179296.7|179206.7|7
1723800170000|2024-08-16 09:22:50|179304|179214|179303.1|179213.1|179306|179216|179300.3|179210.3|10
1723800180000|2024-08-16 09:23:00|179298.4|179208.4|179303.9|179213.9|179303.9|179213.9|179298.4|179208.4|3
1723800190000|2024-08-16 09:23:10|179303.8|179213.8|179292.6|179202.6|179303.8|179213.8|179292.6|179202.6|8
1723800200000|2024-08-16 09:23:20|179294.2|179204.2|179294.2|179204.2|179294.2|179204.2|179294.2|179204.2|1
1723800210000|2024-08-16 09:23:30|179294.9|179204.9|179293.6|179203.6|179296.9|179206.9|179290.6|179200.6|7
1723800220000|2024-08-16 09:23:40|179294.4|179204.4|179297.7|179207.7|179297.7|179207.7|179293.4|179203.4|6
1723800240000|2024-08-16 09:24:00|179298.9|179208.9|179298.8|179208.8|179301.1|179211.1|179296.9|179206.9|8
1723800250000|2024-08-16 09:24:10|179298.7|179208.7|179294.6|179204.6|179298.7|179208.7|179294.6|179204.6|2
1723800260000|2024-08-16 09:24:20|179295.8|179205.8|179295.8|179205.8|179295.8|179205.8|179295.8|179205.8|1
1723800270000|2024-08-16 09:24:30|179298.4|179208.4|179292.4|179202.4|179298.5|179208.5|179292.4|179202.4|7
1723800280000|2024-08-16 09:24:40|179294|179204|179293.9|179203.9|179294|179204|179293.9|179203.9|2
1723800290000|2024-08-16 09:24:50|179275.1|179185.1|179291.9|179201.9|179293|179203|179275.1|179185.1|7
1723800300000|2024-08-16 09:25:00|179290|179200|179290.7|179200.7|179293.3|179203.3|179290|179200|3
1723800310000|2024-08-16 09:25:10|179291|179201|179292.7|179202.7|179296.8|179206.8|179290.1|179200.1|5
1723800320000|2024-08-16 09:25:20|179290.1|179200.1|179283.8|179193.8|179298.2|179208.2|179283.8|179193.8|9
1723800330000|2024-08-16 09:25:30|179283.2|179193.2|179285.2|179195.2|179286|179196|179283.2|179193.2|9
1723800340000|2024-08-16 09:25:40|179280.7|179190.7|179282.6|179192.6|179284.8|179194.8|179280.7|179190.7|8
1723800350000|2024-08-16 09:25:50|179285|179195|179282.4|179192.4|179285|179195|179281.9|179191.9|6
1723800370000|2024-08-16 09:26:10|179275.9|179185.9|179275.9|179185.9|179275.9|179185.9|179275.9|179185.9|1
1723800380000|2024-08-16 09:26:20|179276.1|179186.1|179276.1|179186.1|179276.1|179186.1|179276.1|179186.1|1
1723800390000|2024-08-16 09:26:30|179278.2|179188.2|179306.5|179216.5|179306.5|179216.5|179278.2|179188.2|10
1723800400000|2024-08-16 09:26:40|179305.7|179215.7|179306.8|179216.8|179306.8|179216.8|179305.7|179215.7|2
1723800410000|2024-08-16 09:26:50|179307.3|179217.3|179245.7|179155.7|179307.3|179217.3|179242.4|179152.4|5
1723800420000|2024-08-16 09:27:00|179244.1|179154.1|179237.8|179147.8|179244.1|179154.1|179233.6|179143.6|10
1723800430000|2024-08-16 09:27:10|179236.5|179146.5|179237.7|179147.7|179237.7|179147.7|179236.5|179146.5|3
1723800440000|2024-08-16 09:27:20|179240|179150|179239.5|179149.5|179242.4|179152.4|179239.5|179149.5|3
1723800450000|2024-08-16 09:27:30|179238.5|179148.5|179226|179136|179239|179149|179222.9|179132.9|8
1723800460000|2024-08-16 09:27:40|179226.5|179136.5|179231.3|179141.3|179231.3|179141.3|179226.1|179136.1|6
1723800470000|2024-08-16 09:27:50|179228.6|179138.6|179230.1|179140.1|179231.2|179141.2|179226.1|179136.1|5
1723800480000|2024-08-16 09:28:00|179229.5|179139.5|179223.2|179133.2|179231.6|179141.6|179221.4|179131.4|10
1723800490000|2024-08-16 09:28:10|179220.7|179130.7|179223.2|179133.2|179223.2|179133.2|179220.7|179130.7|3
1723800500000|2024-08-16 09:28:20|179223.3|179133.3|179223.3|179133.3|179223.3|179133.3|179223.2|179133.2|3
1723800510000|2024-08-16 09:28:30|179220.6|179130.6|179221.8|179131.8|179221.8|179131.8|179219.6|179129.6|5
1723800520000|2024-08-16 09:28:40|179221.1|179131.1|179218.3|179128.3|179221.4|179131.4|179216.8|179126.8|5
1723800530000|2024-08-16 09:28:50|179205|179115|179209.6|179119.6|179211.1|179121.1|179201.8|179111.8|10
1723800540000|2024-08-16 09:29:00|179202.3|179112.3|179218.4|179128.4|179218.4|179128.4|179199.9|179109.9|6
1723800550000|2024-08-16 09:29:10|179217.4|179127.4|179226.2|179136.2|179226.2|179136.2|179208.2|179118.2|19
1723800560000|2024-08-16 09:29:20|179223.7|179133.7|179224.6|179134.6|179226.5|179136.5|179222.3|179132.3|6
1723800570000|2024-08-16 09:29:30|179222.3|179132.3|179220|179130|179222.7|179132.7|179219.6|179129.6|4
1723800580000|2024-08-16 09:29:40|179222.5|179132.5|179222.6|179132.6|179225.3|179135.3|179220.4|179130.4|7
1723800590000|2024-08-16 09:29:50|179225.3|179135.3|179227.2|179137.2|179227.2|179137.2|179222.3|179132.3|5
1723800600000|2024-08-16 09:30:00|179223.4|179133.4|179226.7|179136.7|179227.2|179137.2|179218|179128|4
1723800610000|2024-08-16 09:30:10|179222.9|179132.9|179220.4|179130.4|179222.9|179132.9|179220.1|179130.1|4
1723800620000|2024-08-16 09:30:20|179204.3|179114.3|179209.2|179119.2|179209.2|179119.2|179203.7|179113.7|6
1723800630000|2024-08-16 09:30:30|179209.7|179119.7|179203.6|179113.6|179210|179120|179203.2|179113.2|8
1723800640000|2024-08-16 09:30:40|179203.8|179113.8|179203.7|179113.7|179204.4|179114.4|179203.7|179113.7|3
1723800650000|2024-08-16 09:30:50|179206|179116|179212.6|179122.6|179212.8|179122.8|179205.6|179115.6|11
1723800660000|2024-08-16 09:31:00|179209.6|179119.6|179225.5|179135.5|179228.2|179138.2|179209.6|179119.6|11
1723800670000|2024-08-16 09:31:10|179224.4|179134.4|179225.9|179135.9|179225.9|179135.9|179223.1|179133.1|7
1723800680000|2024-08-16 09:31:20|179226.8|179136.8|179230.7|179140.7|179230.7|179140.7|179226.8|179136.8|9
1723800690000|2024-08-16 09:31:30|179228.6|179138.6|179228.1|179138.1|179233.4|179143.4|179223.5|179133.5|8
1723800700000|2024-08-16 09:31:40|179226|179136|179219.6|179129.6|179229.3|179139.3|179219.6|179129.6|7
1723800710000|2024-08-16 09:31:50|179225.9|179135.9|179225|179135|179225.9|179135.9|179225|179135|2
1723800720000|2024-08-16 09:32:00|179226.1|179136.1|179230.4|179140.4|179230.4|179140.4|179225.1|179135.1|10
1723800730000|2024-08-16 09:32:10|179228.6|179138.6|179231.8|179141.8|179231.8|179141.8|179228.6|179138.6|8
1723800740000|2024-08-16 09:32:20|179231.9|179141.9|179226.5|179136.5|179233.1|179143.1|179226.5|179136.5|11
1723800750000|2024-08-16 09:32:30|179222.1|179132.1|179220|179130|179222.1|179132.1|179220|179130|2
1723800760000|2024-08-16 09:32:40|179225.1|179135.1|179220.4|179130.4|179225.1|179135.1|179220|179130|3
1723800770000|2024-08-16 09:32:50|179228.5|179138.5|179227.2|179137.2|179228.5|179138.5|179226.3|179136.3|6
1723800780000|2024-08-16 09:33:00|179227.3|179137.3|179227|179137|179227.3|179137.3|179226.9|179136.9|4
1723800790000|2024-08-16 09:33:10|179226.9|179136.9|179218.5|179128.5|179226.9|179136.9|179218.4|179128.4|9
1723800800000|2024-08-16 09:33:20|179218.8|179128.8|179222.3|179132.3|179222.3|179132.3|179218.3|179128.3|5
1723800810000|2024-08-16 09:33:30|179225.1|179135.1|179224.5|179134.5|179226.7|179136.7|179224.5|179134.5|7
1723800820000|2024-08-16 09:33:40|179222.6|179132.6|179246.1|179156.1|179246.4|179156.4|179222.6|179132.6|9
1723800830000|2024-08-16 09:33:50|179247.7|179157.7|179250.4|179160.4|179250.8|179160.8|179247.7|179157.7|8
1723800840000|2024-08-16 09:34:00|179246.1|179156.1|179244.9|179154.9|179246.7|179156.7|179243.9|179153.9|10
1723800850000|2024-08-16 09:34:10|179244.8|179154.8|179241.7|179151.7|179244.8|179154.8|179241.7|179151.7|7
1723800860000|2024-08-16 09:34:20|179243.6|179153.6|179242.3|179152.3|179243.6|179153.6|179241.7|179151.7|4
1723800870000|2024-08-16 09:34:30|179241.7|179151.7|179238.5|179148.5|179241.7|179151.7|179238.5|179148.5|3
1723800880000|2024-08-16 09:34:40|179240.1|179150.1|179233.3|179143.3|179240.7|179150.7|179233.3|179143.3|7
1723800890000|2024-08-16 09:34:50|179233.2|179143.2|179233.1|179143.1|179233.2|179143.2|179233.1|179143.1|2
1723800900000|2024-08-16 09:35:00|179233.2|179143.2|179244|179154|179244.4|179154.4|179233.2|179143.2|8
1723800910000|2024-08-16 09:35:10|179242.1|179152.1|179242.9|179152.9|179243.1|179153.1|179241.2|179151.2|5
1723800920000|2024-08-16 09:35:20|179242.6|179152.6|179244.2|179154.2|179244.2|179154.2|179240.8|179150.8|6
1723800930000|2024-08-16 09:35:30|179244.8|179154.8|179242.2|179152.2|179247.4|179157.4|179242.2|179152.2|10
1723800950000|2024-08-16 09:35:50|179242.4|179152.4|179242.4|179152.4|179242.4|179152.4|179242.4|179152.4|1
1723800960000|2024-08-16 09:36:00|179241.3|179151.3|179241.3|179151.3|179241.3|179151.3|179239.9|179149.9|3
1723800970000|2024-08-16 09:36:10|179243.3|179153.3|179239.4|179149.4|179243.3|179153.3|179238.1|179148.1|5
1723800980000|2024-08-16 09:36:20|179240|179150|179240|179150|179241.4|179151.4|179240|179150|3
1723800990000|2024-08-16 09:36:30|179238.1|179148.1|179239.7|179149.7|179239.7|179149.7|179238.1|179148.1|2
1723801000000|2024-08-16 09:36:40|179238.3|179148.3|179233.7|179143.7|179238.3|179148.3|179233.3|179143.3|7
1723801010000|2024-08-16 09:36:50|179233.8|179143.8|179239.2|179149.2|179241.1|179151.1|179233.8|179143.8|9
1723801020000|2024-08-16 09:37:00|179239.3|179149.3|179238.3|179148.3|179239.3|179149.3|179238.3|179148.3|2
1723801030000|2024-08-16 09:37:10|179236.4|179146.4|179234.6|179144.6|179236.4|179146.4|179234.6|179144.6|2
1723801040000|2024-08-16 09:37:20|179233.1|179143.1|179231.5|179141.5|179233.1|179143.1|179231.5|179141.5|2
1723801060000|2024-08-16 09:37:40|179231.9|179141.9|179233.1|179143.1|179235.6|179145.6|179231.9|179141.9|5
1723801070000|2024-08-16 09:37:50|179233.8|179143.8|179233.8|179143.8|179233.8|179143.8|179233.8|179143.8|1
1723801080000|2024-08-16 09:38:00|179235.7|179145.7|179237.3|179147.3|179237.8|179147.8|179235.7|179145.7|5
1723801090000|2024-08-16 09:38:10|179236.4|179146.4|179231.5|179141.5|179236.4|179146.4|179231.5|179141.5|6
1723801110000|2024-08-16 09:38:30|179232.3|179142.3|179229.2|179139.2|179233.9|179143.9|179229.2|179139.2|5
1723801120000|2024-08-16 09:38:40|179228.5|179138.5|179232.2|179142.2|179236.9|179146.9|179228.5|179138.5|9
1723801130000|2024-08-16 09:38:50|179231.3|179141.3|179213.4|179123.4|179231.3|179141.3|179213.4|179123.4|5
1723801140000|2024-08-16 09:39:00|179204.9|179114.9|179187.7|179097.7|179204.9|179114.9|179185.3|179095.3|7
1723801150000|2024-08-16 09:39:10|179187.8|179097.8|179187.8|179097.8|179187.9|179097.9|179187.8|179097.8|3
1723801160000|2024-08-16 09:39:20|179187.9|179097.9|179187.8|179097.8|179187.9|179097.9|179187.8|179097.8|2
1723801170000|2024-08-16 09:39:30|179193.8|179103.8|179207.4|179117.4|179207.4|179117.4|179193.8|179103.8|3
1723801180000|2024-08-16 09:39:40|179207.8|179117.8|179204.6|179114.6|179207.9|179117.9|179200.4|179110.4|12
1723801190000|2024-08-16 09:39:50|179204.2|179114.2|179204.2|179114.2|179204.2|179114.2|179204.2|179114.2|1
1723801200000|2024-08-16 09:40:00|179204.6|179114.6|179206.6|179116.6|179206.6|179116.6|179204.6|179114.6|6
1723801210000|2024-08-16 09:40:10|179205.2|179115.2|179202.5|179112.5|179206.6|179116.6|179202.5|179112.5|7
1723801220000|2024-08-16 09:40:20|179201.2|179111.2|179198.2|179108.2|179201.2|179111.2|179195.2|179105.2|3
1723801230000|2024-08-16 09:40:30|179195.6|179105.6|179193.7|179103.7|179195.6|179105.6|179192.7|179102.7|8
1723801240000|2024-08-16 09:40:40|179201.6|179111.6|179199.9|179109.9|179201.7|179111.7|179199.5|179109.5|10
1723801250000|2024-08-16 09:40:50|179199.7|179109.7|179193.1|179103.1|179200.1|179110.1|179193.1|179103.1|5
1723801260000|2024-08-16 09:41:00|179195|179105|179178.9|179088.9|179195|179105|179174.9|179084.9|10
1723801270000|2024-08-16 09:41:10|179178.8|179088.8|179191.1|179101.1|179192|179102|179178.8|179088.8|6
1723801280000|2024-08-16 09:41:20|179191.3|179101.3|179193.6|179103.6|179193.6|179103.6|179191.3|179101.3|6
1723801290000|2024-08-16 09:41:30|179195.8|179105.8|179194.9|179104.9|179195.8|179105.8|179194|179104|7
1723801300000|2024-08-16 09:41:40|179195.1|179105.1|179192.5|179102.5|179196.3|179106.3|179186.6|179096.6|9
1723801310000|2024-08-16 09:41:50|179194.8|179104.8|179194.8|179104.8|179194.8|179104.8|179194.8|179104.8|1
1723801320000|2024-08-16 09:42:00|179198.4|179108.4|179207|179117|179207|179117|179198.4|179108.4|4
1723801330000|2024-08-16 09:42:10|179207.1|179117.1|179201.4|179111.4|179207.1|179117.1|179201.3|179111.3|10
1723801340000|2024-08-16 09:42:20|179192.2|179102.2|179193.5|179103.5|179193.5|179103.5|179192|179102|8
1723801350000|2024-08-16 09:42:30|179192.9|179102.9|179188.7|179098.7|179192.9|179102.9|179188.7|179098.7|7
1723801360000|2024-08-16 09:42:40|179188.6|179098.6|179197.7|179107.7|179197.7|179107.7|179188.6|179098.6|7
1723801370000|2024-08-16 09:42:50|179193|179103|179195|179105|179195|179105|179193|179103|2
1723801380000|2024-08-16 09:43:00|179196|179106|179205.6|179115.6|179205.6|179115.6|179196|179106|7
1723801390000|2024-08-16 09:43:10|179168.4|179078.4|179125.2|179035.2|179168.4|179078.4|179123.3|179033.3|12
1723801400000|2024-08-16 09:43:20|179125.3|179035.3|179120.8|179030.8|179125.3|179035.3|179120|179030|11
1723801410000|2024-08-16 09:43:30|179120.6|179030.6|179135.3|179045.3|179135.3|179045.3|179119.4|179029.4|7
1723801420000|2024-08-16 09:43:40|179136.4|179046.4|179201.5|179111.5|179222.6|179132.6|179136.4|179046.4|10
1723801430000|2024-08-16 09:43:50|179201.4|179111.4|179167.2|179077.2|179201.4|179111.4|179161.5|179071.5|13
1723801440000|2024-08-16 09:44:00|179166.8|179076.8|179169.5|179079.5|179170.7|179080.7|179164.6|179074.6|8
1723801450000|2024-08-16 09:44:10|179169.1|179079.1|179172.4|179082.4|179172.5|179082.5|179169.1|179079.1|4
1723801460000|2024-08-16 09:44:20|179171.6|179081.6|179175.1|179085.1|179175.1|179085.1|179171.2|179081.2|5
1723801470000|2024-08-16 09:44:30|179173.9|179083.9|179174.4|179084.4|179182.8|179092.8|179173.9|179083.9|13
1723801480000|2024-08-16 09:44:40|179170.5|179080.5|179186|179096|179186|179096|179170.5|179080.5|11
1723801490000|2024-08-16 09:44:50|179186.1|179096.1|179191.5|179101.5|179191.5|179101.5|179185.3|179095.3|10
1723801500000|2024-08-16 09:45:00|179193|179103|179194.2|179104.2|179194.7|179104.7|179193|179103|6
1723801510000|2024-08-16 09:45:10|179198.6|179108.6|179245.3|179155.3|179246.4|179156.4|179198.6|179108.6|14
1723801520000|2024-08-16 09:45:20|179243.4|179153.4|179237|179147|179243.4|179153.4|179237|179147|5
1723801530000|2024-08-16 09:45:30|179236.7|179146.7|179232.3|179142.3|179236.7|179146.7|179232.3|179142.3|7
1723801540000|2024-08-16 09:45:40|179232.9|179142.9|179232.2|179142.2|179234.2|179144.2|179231.4|179141.4|11
1723801550000|2024-08-16 09:45:50|179230.6|179140.6|179233.5|179143.5|179233.7|179143.7|179230.2|179140.2|6
1723801560000|2024-08-16 09:46:00|179234.7|179144.7|179237.7|179147.7|179241.4|179151.4|179234.3|179144.3|4
1723801570000|2024-08-16 09:46:10|179237.8|179147.8|179237.7|179147.7|179239.9|179149.9|179236.6|179146.6|4
1723801580000|2024-08-16 09:46:20|179239.9|179149.9|179240.9|179150.9|179242.8|179152.8|179239.5|179149.5|6
1723801590000|2024-08-16 09:46:30|179242.3|179152.3|179244.9|179154.9|179247.5|179157.5|179242.3|179152.3|8
1723801600000|2024-08-16 09:46:40|179244.5|179154.5|179244.5|179154.5|179244.5|179154.5|179244.5|179154.5|1
1723801610000|2024-08-16 09:46:50|179242.8|179152.8|179243|179153|179243|179153|179241.9|179151.9|5
1723801620000|2024-08-16 09:47:00|179241.9|179151.9|179235.8|179145.8|179241.9|179151.9|179235.8|179145.8|4
1723801630000|2024-08-16 09:47:10|179236.3|179146.3|179234|179144|179239.6|179149.6|179234|179144|10
1723801640000|2024-08-16 09:47:20|179234.9|179144.9|179228.3|179138.3|179234.9|179144.9|179228.2|179138.2|6
1723801660000|2024-08-16 09:47:40|179228.4|179138.4|179226.4|179136.4|179228.4|179138.4|179226.4|179136.4|2
1723801670000|2024-08-16 09:47:50|179221.2|179131.2|179212.7|179122.7|179222.2|179132.2|179212.7|179122.7|5
1723801680000|2024-08-16 09:48:00|179211.1|179121.1|179211|179121|179211.1|179121.1|179211|179121|2
1723801690000|2024-08-16 09:48:10|179210.9|179120.9|179207.8|179117.8|179210.9|179120.9|179207.8|179117.8|5
1723801700000|2024-08-16 09:48:20|179206.8|179116.8|179206.3|179116.3|179206.8|179116.8|179206.3|179116.3|3
1723801710000|2024-08-16 09:48:30|179200.2|179110.2|179200.3|179110.3|179200.3|179110.3|179200.2|179110.2|2
1723801720000|2024-08-16 09:48:40|179212.4|179122.4|179223.1|179133.1|179223.1|179133.1|179212.4|179122.4|3
1723801730000|2024-08-16 09:48:50|179221.9|179131.9|179225|179135|179225.7|179135.7|179220.9|179130.9|6
1723801740000|2024-08-16 09:49:00|179225.1|179135.1|179225|179135|179225.1|179135.1|179225|179135|2
1723801750000|2024-08-16 09:49:10|179224|179134|179224|179134|179224|179134|179224|179134|1
1723801760000|2024-08-16 09:49:20|179222.4|179132.4|179225.9|179135.9|179225.9|179135.9|179222.4|179132.4|3
1723801770000|2024-08-16 09:49:30|179223.5|179133.5|179227|179137|179227|179137|179223.5|179133.5|4
1723801780000|2024-08-16 09:49:40|179226.8|179136.8|179227.4|179137.4|179227.4|179137.4|179226.8|179136.8|2
1723801800000|2024-08-16 09:50:00|179228.4|179138.4|179240.9|179150.9|179241.2|179151.2|179228.4|179138.4|4
1723801810000|2024-08-16 09:50:10|179239.6|179149.6|179278.7|179188.7|179297.5|179207.5|179238.1|179148.1|12
1723801820000|2024-08-16 09:50:20|179276.9|179186.9|179270.4|179180.4|179276.9|179186.9|179270.1|179180.1|6
1723801830000|2024-08-16 09:50:30|179268.6|179178.6|179250.7|179160.7|179268.6|179178.6|179242.8|179152.8|16
1723801840000|2024-08-16 09:50:40|179251.4|179161.4|179253.1|179163.1|179254.9|179164.9|179250.7|179160.7|8
1723801850000|2024-08-16 09:50:50|179252.7|179162.7|179256.5|179166.5|179256.5|179166.5|179252.7|179162.7|7
1723801860000|2024-08-16 09:51:00|179256.6|179166.6|179256.4|179166.4|179256.6|179166.6|179256.3|179166.3|3
1723801870000|2024-08-16 09:51:10|179256|179166|179252.2|179162.2|179256|179166|179250|179160|6
1723801880000|2024-08-16 09:51:20|179252.3|179162.3|179243.9|179153.9|179254.1|179164.1|179243.9|179153.9|8
1723801890000|2024-08-16 09:51:30|179246.4|179156.4|179246.4|179156.4|179248.8|179158.8|179246|179156|6
1723801900000|2024-08-16 09:51:40|179249.6|179159.6|179248.8|179158.8|179252.1|179162.1|179246.2|179156.2|9
1723801910000|2024-08-16 09:51:50|179248.6|179158.6|179205.6|179115.6|179251.1|179161.1|179205.5|179115.5|11
1723801920000|2024-08-16 09:52:00|179206.1|179116.1|179193.7|179103.7|179209.7|179119.7|179193.1|179103.1|18
1723801930000|2024-08-16 09:52:10|179192.6|179102.6|179180.4|179090.4|179192.7|179102.7|179180.4|179090.4|11
1723801940000|2024-08-16 09:52:20|179180|179090|179183|179093|179183|179093|179179.4|179089.4|10
1723801950000|2024-08-16 09:52:30|179183.6|179093.6|179178.5|179088.5|179224.3|179134.3|179178.5|179088.5|12
1723801960000|2024-08-16 09:52:40|179177.6|179087.6|179178.1|179088.1|179179.7|179089.7|179173.2|179083.2|16
1723801970000|2024-08-16 09:52:50|179178.4|179088.4|179170.6|179080.6|179179.1|179089.1|179165.5|179075.5|20
1723801980000|2024-08-16 09:53:00|179170|179080|179169.5|179079.5|179170.5|179080.5|179168.5|179078.5|11
1723801990000|2024-08-16 09:53:10|179170.1|179080.1|179171.5|179081.5|179173.4|179083.4|179170|179080|12
1723802000000|2024-08-16 09:53:20|179172|179082|179172.1|179082.1|179173.1|179083.1|179172|179082|10
1723802010000|2024-08-16 09:53:30|179172.3|179082.3|179172.2|179082.2|179173.5|179083.5|179172.1|179082.1|6
1723802020000|2024-08-16 09:53:40|179172.4|179082.4|179172.3|179082.3|179172.7|179082.7|179169.9|179079.9|11
1723802030000|2024-08-16 09:53:50|179170.7|179080.7|179143.2|179053.2|179170.7|179080.7|179142.4|179052.4|5
1723802040000|2024-08-16 09:54:00|179142|179052|179142.4|179052.4|179142.4|179052.4|179141.2|179051.2|6
1723802050000|2024-08-16 09:54:10|179142.3|179052.3|179142.4|179052.4|179142.4|179052.4|179142.3|179052.3|2
1723802060000|2024-08-16 09:54:20|179142.3|179052.3|179142.2|179052.2|179142.6|179052.6|179142.1|179052.1|4
1723802070000|2024-08-16 09:54:30|179137|179047|179145.8|179055.8|179153.5|179063.5|179137|179047|7
1723802080000|2024-08-16 09:54:40|179144|179054|179144.3|179054.3|179144.3|179054.3|179138|179048|3
1723802090000|2024-08-16 09:54:50|179144.1|179054.1|179172.8|179082.8|179172.8|179082.8|179143.6|179053.6|16
1723802100000|2024-08-16 09:55:00|179171.7|179081.7|179171.4|179081.4|179175.4|179085.4|179171.4|179081.4|10
1723802110000|2024-08-16 09:55:10|179171.7|179081.7|179174.1|179084.1|179179|179089|179169.5|179079.5|11
1723802120000|2024-08-16 09:55:20|179172.5|179082.5|179169.8|179079.8|179172.5|179082.5|179169.8|179079.8|7
1723802130000|2024-08-16 09:55:30|179168.7|179078.7|179169.3|179079.3|179169.3|179079.3|179168.7|179078.7|2
1723802150000|2024-08-16 09:55:50|179166.5|179076.5|179169.1|179079.1|179169.1|179079.1|179166.5|179076.5|3
1723802160000|2024-08-16 09:56:00|179168.1|179078.1|179165.5|179075.5|179168.6|179078.6|179163.9|179073.9|9
1723802170000|2024-08-16 09:56:10|179166.5|179076.5|179162.9|179072.9|179169.8|179079.8|179158.8|179068.8|9
1723802180000|2024-08-16 09:56:20|179161.4|179071.4|179159.5|179069.5|179161.4|179071.4|179159.5|179069.5|2
1723802190000|2024-08-16 09:56:30|179160.7|179070.7|179161.5|179071.5|179165.7|179075.7|179160.1|179070.1|12
1723802200000|2024-08-16 09:56:40|179162.1|179072.1|179152.3|179062.3|179162.1|179072.1|179152.3|179062.3|3
1723802210000|2024-08-16 09:56:50|179151.5|179061.5|179143.2|179053.2|179151.5|179061.5|179142.9|179052.9|8
1723802220000|2024-08-16 09:57:00|179142.9|179052.9|179142.5|179052.5|179144.4|179054.4|179140.3|179050.3|9
1723802230000|2024-08-16 09:57:10|179137.6|179047.6|179143.6|179053.6|179143.6|179053.6|179136.6|179046.6|12
1723802240000|2024-08-16 09:57:20|179144.1|179054.1|179144|179054|179145.4|179055.4|179143.9|179053.9|10
1723802250000|2024-08-16 09:57:30|179143.7|179053.7|179144|179054|179144|179054|179143.7|179053.7|2
1723802260000|2024-08-16 09:57:40|179144.9|179054.9|179143.2|179053.2|179144.9|179054.9|179139.3|179049.3|5
1723802270000|2024-08-16 09:57:50|179143.4|179053.4|179139.3|179049.3|179143.7|179053.7|179139.3|179049.3|3
1723802280000|2024-08-16 09:58:00|179144.7|179054.7|179144.1|179054.1|179144.7|179054.7|179139.5|179049.5|7
1723802290000|2024-08-16 09:58:10|179144.3|179054.3|179144.9|179054.9|179144.9|179054.9|179143.1|179053.1|12
1723802300000|2024-08-16 09:58:20|179144.5|179054.5|179143.7|179053.7|179144.5|179054.5|179143.1|179053.1|4
1723802310000|2024-08-16 09:58:30|179143.6|179053.6|179145.9|179055.9|179146.3|179056.3|179143.6|179053.6|8
1723802320000|2024-08-16 09:58:40|179143.7|179053.7|179143|179053|179143.8|179053.8|179139.7|179049.7|5
1723802330000|2024-08-16 09:58:50|179143.9|179053.9|179160.9|179070.9|179160.9|179070.9|179143.9|179053.9|9
1723802340000|2024-08-16 09:59:00|179161.6|179071.6|179149.5|179059.5|179161.6|179071.6|179149.5|179059.5|11
1723802350000|2024-08-16 09:59:10|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|179148.5|179058.5|6
1723802360000|2024-08-16 09:59:20|179148.7|179058.7|179145.3|179055.3|179153|179063|179145.3|179055.3|8
1723802370000|2024-08-16 09:59:30|179148.6|179058.6|179151.4|179061.4|179158.4|179068.4|179147.1|179057.1|15
1723802380000|2024-08-16 09:59:40|179150.8|179060.8|179149.6|179059.6|179151.3|179061.3|179147|179057|6
1723802390000|2024-08-16 09:59:50|179149.9|179059.9|179148.5|179058.5|179149.9|179059.9|179148.5|179058.5|4
1723802400000|2024-08-16 10:00:00|179151.1|179061.1|179171|179081|179172.6|179082.6|179149.7|179059.7|17
1723802410000|2024-08-16 10:00:10|179174.6|179084.6|179171.8|179081.8|179184.2|179094.2|179168.9|179078.9|14
1723802420000|2024-08-16 10:00:20|179175.5|179085.5|179171.6|179081.6|179175.6|179085.6|179169.3|179079.3|10
1723802430000|2024-08-16 10:00:30|179173.6|179083.6|179175.2|179085.2|179175.2|179085.2|179172|179082|8
1723802440000|2024-08-16 10:00:40|179175.4|179085.4|179185.1|179095.1|179187|179097|179175.4|179085.4|7
1723802450000|2024-08-16 10:00:50|179189.9|179099.9|179178|179088|179191.9|179101.9|179173.3|179083.3|15
1723802460000|2024-08-16 10:01:00|179173.9|179083.9|179170.3|179080.3|179173.9|179083.9|179169.2|179079.2|5
1723802470000|2024-08-16 10:01:10|179168.7|179078.7|179173.1|179083.1|179177.7|179087.7|179168.7|179078.7|7
1723802480000|2024-08-16 10:01:20|179176.8|179086.8|179175.5|179085.5|179177|179087|179173|179083|15
1723802490000|2024-08-16 10:01:30|179175.3|179085.3|179175.6|179085.6|179176.3|179086.3|179172.2|179082.2|11
1723802500000|2024-08-16 10:01:40|179172.3|179082.3|179191.1|179101.1|179196.5|179106.5|179172.3|179082.3|11
1723802510000|2024-08-16 10:01:50|179191.4|179101.4|179185.8|179095.8|179191.4|179101.4|179185.8|179095.8|4
1723802520000|2024-08-16 10:02:00|179185.6|179095.6|179189.3|179099.3|179194.5|179104.5|179185.6|179095.6|5
1723802530000|2024-08-16 10:02:10|179187|179097|179183.3|179093.3|179188.3|179098.3|179182.9|179092.9|8
1723802540000|2024-08-16 10:02:20|179182.4|179092.4|179201.7|179111.7|179204.6|179114.6|179179.1|179089.1|16
1723802550000|2024-08-16 10:02:30|179201.3|179111.3|179199.2|179109.2|179201.9|179111.9|179198.8|179108.8|8
1723802560000|2024-08-16 10:02:40|179198.9|179108.9|179176.9|179086.9|179200.6|179110.6|179176.9|179086.9|13
1723802570000|2024-08-16 10:02:50|179176.8|179086.8|179161.4|179071.4|179176.9|179086.9|179161.2|179071.2|14
1723802580000|2024-08-16 10:03:00|179162|179072|179157.8|179067.8|179163.1|179073.1|179157.7|179067.7|15
1723802590000|2024-08-16 10:03:10|179156.2|179066.2|179167.7|179077.7|179174.2|179084.2|179156.1|179066.1|13
1723802600000|2024-08-16 10:03:20|179169.2|179079.2|179185.6|179095.6|179197|179107|179169.2|179079.2|16
1723802610000|2024-08-16 10:03:30|179182.9|179092.9|179177.8|179087.8|179185.2|179095.2|179175.5|179085.5|11
1723802620000|2024-08-16 10:03:40|179180.9|179090.9|179180.3|179090.3|179183.6|179093.6|179179.8|179089.8|11
1723802630000|2024-08-16 10:03:50|179182|179092|179180.3|179090.3|179183.8|179093.8|179176.3|179086.3|8
1723802640000|2024-08-16 10:04:00|179181.8|179091.8|179187.3|179097.3|179188.1|179098.1|179181.8|179091.8|7
1723802650000|2024-08-16 10:04:10|179186.2|179096.2|179184.8|179094.8|179186.2|179096.2|179184.8|179094.8|3
1723802660000|2024-08-16 10:04:20|179185.7|179095.7|179192.1|179102.1|179194.4|179104.4|179184.6|179094.6|5
1723802670000|2024-08-16 10:04:30|179192.4|179102.4|179186.7|179096.7|179192.5|179102.5|179186.7|179096.7|6
1723802680000|2024-08-16 10:04:40|179187|179097|179187.9|179097.9|179187.9|179097.9|179187|179097|2
1723802690000|2024-08-16 10:04:50|179187.2|179097.2|179195.6|179105.6|179200.4|179110.4|179186.6|179096.6|11
1723802710000|2024-08-16 10:05:10|179196.3|179106.3|179220.6|179130.6|179225.4|179135.4|179196.3|179106.3|5
1723802720000|2024-08-16 10:05:20|179220.9|179130.9|179251.1|179161.1|179254|179164|179220.9|179130.9|20
1723802730000|2024-08-16 10:05:30|179251.4|179161.4|179255.7|179165.7|179259|179169|179246.5|179156.5|10
1723802740000|2024-08-16 10:05:40|179258.1|179168.1|179255.9|179165.9|179258.1|179168.1|179255.1|179165.1|12
1723802750000|2024-08-16 10:05:50|179256.2|179166.2|179258|179168|179260.1|179170.1|179256.2|179166.2|7
1723802760000|2024-08-16 10:06:00|179257.7|179167.7|179257.8|179167.8|179258.9|179168.9|179257.7|179167.7|11
1723802770000|2024-08-16 10:06:10|179257.9|179167.9|179258.7|179168.7|179258.8|179168.8|179253.8|179163.8|14
1723802780000|2024-08-16 10:06:20|179255.9|179165.9|179229.7|179139.7|179255.9|179165.9|179223.7|179133.7|16
1723802790000|2024-08-16 10:06:30|179226.4|179136.4|179230.1|179140.1|179231.9|179141.9|179226.4|179136.4|6
1723802800000|2024-08-16 10:06:40|179230|179140|179226|179136|179230|179140|179225.9|179135.9|5
1723802810000|2024-08-16 10:06:50|179228.6|179138.6|179224|179134|179230.2|179140.2|179224|179134|7
1723802820000|2024-08-16 10:07:00|179223|179133|179221.2|179131.2|179223.8|179133.8|179220.6|179130.6|8
1723802830000|2024-08-16 10:07:10|179223.7|179133.7|179217|179127|179223.7|179133.7|179214.6|179124.6|7
1723802840000|2024-08-16 10:07:20|179216.3|179126.3|179211|179121|179217.7|179127.7|179208.3|179118.3|8
1723802850000|2024-08-16 10:07:30|179211.5|179121.5|179224.5|179134.5|179224.8|179134.8|179211|179121|8
1723802860000|2024-08-16 10:07:40|179223.6|179133.6|179315.9|179225.9|179315.9|179225.9|179223.6|179133.6|25
1723802870000|2024-08-16 10:07:50|179318.8|179228.8|179297|179207|179329.9|179239.9|179283.8|179193.8|16
1723802880000|2024-08-16 10:08:00|179295.1|179205.1|179314.7|179224.7|179314.7|179224.7|179288.8|179198.8|22
1723802890000|2024-08-16 10:08:10|179313.5|179223.5|179275.2|179185.2|179313.5|179223.5|179275.1|179185.1|22
1723802900000|2024-08-16 10:08:20|179275|179185|179275.9|179185.9|179276.7|179186.7|179275|179185|6
1723802910000|2024-08-16 10:08:30|179277.2|179187.2|179249.7|179159.7|179277.2|179187.2|179249.7|179159.7|21
1723802920000|2024-08-16 10:08:40|179245.9|179155.9|179238.5|179148.5|179251.4|179161.4|179236.5|179146.5|18
1723802930000|2024-08-16 10:08:50|179238.8|179148.8|179236.2|179146.2|179239.2|179149.2|179233.2|179143.2|11
1723802940000|2024-08-16 10:09:00|179236.7|179146.7|179218.7|179128.7|179236.7|179146.7|179217.1|179127.1|8
1723802950000|2024-08-16 10:09:10|179217.6|179127.6|179217.4|179127.4|179217.6|179127.6|179217.4|179127.4|2
1723802960000|2024-08-16 10:09:20|179219|179129|179220.6|179130.6|179222.7|179132.7|179218.6|179128.6|9
1723802970000|2024-08-16 10:09:30|179222.2|179132.2|179220.1|179130.1|179222.2|179132.2|179217.4|179127.4|10
1723802980000|2024-08-16 10:09:40|179220.3|179130.3|179220.3|179130.3|179220.3|179130.3|179220.3|179130.3|1
1723802990000|2024-08-16 10:09:50|179218.4|179128.4|179217.4|179127.4|179221.6|179131.6|179214.4|179124.4|7
1723803000000|2024-08-16 10:10:00|179220.8|179130.8|179225.7|179135.7|179225.7|179135.7|179220.8|179130.8|14
1723803010000|2024-08-16 10:10:10|179224.9|179134.9|179229.9|179139.9|179237.7|179147.7|179224.9|179134.9|12
1723803020000|2024-08-16 10:10:20|179231.3|179141.3|179222.7|179132.7|179234.2|179144.2|179222.7|179132.7|6
1723803030000|2024-08-16 10:10:30|179220.8|179130.8|179223.3|179133.3|179223.7|179133.7|179220.8|179130.8|4
1723803040000|2024-08-16 10:10:40|179225.5|179135.5|179247.1|179157.1|179247.1|179157.1|179225.5|179135.5|7
1723803050000|2024-08-16 10:10:50|179246.5|179156.5|179247.2|179157.2|179249.2|179159.2|179246.2|179156.2|8
1723803060000|2024-08-16 10:11:00|179249.1|179159.1|179256|179166|179261|179171|179244.3|179154.3|13
1723803070000|2024-08-16 10:11:10|179254|179164|179253.4|179163.4|179254.2|179164.2|179250.1|179160.1|9
1723803080000|2024-08-16 10:11:20|179253.7|179163.7|179322.6|179232.6|179326.7|179236.7|179253.7|179163.7|33
1723803090000|2024-08-16 10:11:30|179318.3|179228.3|179319.2|179229.2|179319.2|179229.2|179314.4|179224.4|7
1723803100000|2024-08-16 10:11:40|179319.7|179229.7|179313.5|179223.5|179319.7|179229.7|179312.4|179222.4|7
1723803110000|2024-08-16 10:11:50|179312|179222|179291.8|179201.8|179312|179222|179291.8|179201.8|12
1723803120000|2024-08-16 10:12:00|179289.2|179199.2|179282.3|179192.3|179289.2|179199.2|179281.5|179191.5|12
1723803130000|2024-08-16 10:12:10|179284.3|179194.3|179293.9|179203.9|179294.8|179204.8|179284.3|179194.3|13
1723803140000|2024-08-16 10:12:20|179294|179204|179293.1|179203.1|179294|179204|179292.8|179202.8|4
1723803150000|2024-08-16 10:12:30|179293.4|179203.4|179288.8|179198.8|179313.6|179223.6|179287.3|179197.3|24
1723803160000|2024-08-16 10:12:40|179287.9|179197.9|179328.5|179238.5|179330.1|179240.1|179287.7|179197.7|12
1723803170000|2024-08-16 10:12:50|179327.6|179237.6|179324.8|179234.8|179329.6|179239.6|179321|179231|14
1723803180000|2024-08-16 10:13:00|179323.6|179233.6|179328.1|179238.1|179328.3|179238.3|179323.6|179233.6|15
1723803190000|2024-08-16 10:13:10|179328|179238|179322.4|179232.4|179328|179238|179318.8|179228.8|16
1723803200000|2024-08-16 10:13:20|179322.6|179232.6|179324.4|179234.4|179324.4|179234.4|179321.9|179231.9|4
1723803210000|2024-08-16 10:13:30|179323.9|179233.9|179316.4|179226.4|179323.9|179233.9|179316.4|179226.4|11
1723803220000|2024-08-16 10:13:40|179316.8|179226.8|179328.2|179238.2|179331.4|179241.4|179312.4|179222.4|14
1723803230000|2024-08-16 10:13:50|179328.6|179238.6|179322.4|179232.4|179328.6|179238.6|179322.4|179232.4|4
1723803240000|2024-08-16 10:14:00|179324.4|179234.4|179331|179241|179331|179241|179324.4|179234.4|5
1723803250000|2024-08-16 10:14:10|179328.4|179238.4|179322.3|179232.3|179328.6|179238.6|179319.3|179229.3|9
1723803260000|2024-08-16 10:14:20|179322.6|179232.6|179319.8|179229.8|179322.8|179232.8|179319.8|179229.8|3
1723803270000|2024-08-16 10:14:30|179319.2|179229.2|179322.2|179232.2|179324.3|179234.3|179319.2|179229.2|5
1723803280000|2024-08-16 10:14:40|179321.3|179231.3|179323.3|179233.3|179326.6|179236.6|179309.8|179219.8|10
1723803290000|2024-08-16 10:14:50|179323.5|179233.5|179324.5|179234.5|179324.5|179234.5|179318.9|179228.9|11
1723803300000|2024-08-16 10:15:00|179324.4|179234.4|179390.9|179300.9|179406.7|179316.7|179324.4|179234.4|26
1723803310000|2024-08-16 10:15:10|179391|179301|179385|179295|179393.8|179303.8|179378.1|179288.1|16
1723803320000|2024-08-16 10:15:20|179379|179289|179372.1|179282.1|179380.7|179290.7|179372.1|179282.1|9
1723803330000|2024-08-16 10:15:30|179370.9|179280.9|179368.3|179278.3|179370.9|179280.9|179368.3|179278.3|6
1723803340000|2024-08-16 10:15:40|179367.8|179277.8|179366.3|179276.3|179367.8|179277.8|179366.2|179276.2|3
1723803350000|2024-08-16 10:15:50|179366.5|179276.5|179364.3|179274.3|179366.5|179276.5|179359.8|179269.8|7
1723803360000|2024-08-16 10:16:00|179365.5|179275.5|179366.2|179276.2|179373|179283|179365.5|179275.5|12
1723803370000|2024-08-16 10:16:10|179364.3|179274.3|179364.1|179274.1|179364.3|179274.3|179364.1|179274.1|2
1723803380000|2024-08-16 10:16:20|179366.2|179276.2|179366.4|179276.4|179366.5|179276.5|179366.2|179276.2|3
1723803390000|2024-08-16 10:16:30|179366.9|179276.9|179368.8|179278.8|179368.8|179278.8|179362.1|179272.1|8
1723803400000|2024-08-16 10:16:40|179366.6|179276.6|179366.2|179276.2|179366.6|179276.6|179366.2|179276.2|2
1723803420000|2024-08-16 10:17:00|179366.7|179276.7|179366.6|179276.6|179366.7|179276.7|179366.6|179276.6|2
1723803430000|2024-08-16 10:17:10|179366.7|179276.7|179366.7|179276.7|179366.7|179276.7|179366.7|179276.7|1
1723803440000|2024-08-16 10:17:20|179366.1|179276.1|179361.3|179271.3|179366.1|179276.1|179359.7|179269.7|9
1723803450000|2024-08-16 10:17:30|179360.9|179270.9|179357.9|179267.9|179360.9|179270.9|179357.9|179267.9|3
1723803460000|2024-08-16 10:17:40|179357.8|179267.8|179313.5|179223.5|179357.9|179267.9|179308.2|179218.2|12
1723803470000|2024-08-16 10:17:50|179314.9|179224.9|179314.4|179224.4|179315.8|179225.8|179313.6|179223.6|9
1723803480000|2024-08-16 10:18:00|179313.7|179223.7|179313.6|179223.6|179314.5|179224.5|179313.5|179223.5|6
1723803490000|2024-08-16 10:18:10|179313.7|179223.7|179312.4|179222.4|179313.7|179223.7|179312.4|179222.4|2
1723803500000|2024-08-16 10:18:20|179311.2|179221.2|179315.5|179225.5|179315.5|179225.5|179311.2|179221.2|4
1723803510000|2024-08-16 10:18:30|179316.1|179226.1|179311.2|179221.2|179316.1|179226.1|179310.2|179220.2|7
1723803520000|2024-08-16 10:18:40|179309.6|179219.6|179307.3|179217.3|179309.6|179219.6|179307.3|179217.3|5
1723803530000|2024-08-16 10:18:50|179306.8|179216.8|179304.9|179214.9|179308.8|179218.8|179299.1|179209.1|9
1723803540000|2024-08-16 10:19:00|179305|179215|179266.6|179176.6|179305|179215|179262.6|179172.6|15
1723803550000|2024-08-16 10:19:10|179266.7|179176.7|179265.7|179175.7|179268.3|179178.3|179263.7|179173.7|6
1723803560000|2024-08-16 10:19:20|179265.8|179175.8|179257.7|179167.7|179265.8|179175.8|179257.6|179167.6|7
1723803570000|2024-08-16 10:19:30|179258|179168|179261.5|179171.5|179267.4|179177.4|179258|179168|13
1723803580000|2024-08-16 10:19:40|179264.4|179174.4|179262.9|179172.9|179264.4|179174.4|179260.4|179170.4|7
1723803590000|2024-08-16 10:19:50|179263|179173|179259|179169|179263|179173|179258.7|179168.7|9
1723803600000|2024-08-16 10:20:00|179256.1|179166.1|179258.1|179168.1|179259.1|179169.1|179256.1|179166.1|4
1723803610000|2024-08-16 10:20:10|179261.2|179171.2|179259.7|179169.7|179261.2|179171.2|179252.2|179162.2|10
1723803620000|2024-08-16 10:20:20|179257.3|179167.3|179256.6|179166.6|179260.5|179170.5|179256.6|179166.6|3
1723803630000|2024-08-16 10:20:30|179260|179170|179255.4|179165.4|179260|179170|179253.9|179163.9|10
1723803640000|2024-08-16 10:20:40|179255.1|179165.1|179255.1|179165.1|179255.9|179165.9|179252.7|179162.7|8
1723803650000|2024-08-16 10:20:50|179254.9|179164.9|179253.1|179163.1|179255.1|179165.1|179252.6|179162.6|7
1723803660000|2024-08-16 10:21:00|179253.2|179163.2|179254.4|179164.4|179254.4|179164.4|179251.6|179161.6|7
1723803670000|2024-08-16 10:21:10|179253.9|179163.9|179254.2|179164.2|179254.2|179164.2|179253.7|179163.7|5
1723803680000|2024-08-16 10:21:20|179254.6|179164.6|179255.1|179165.1|179255.1|179165.1|179251.6|179161.6|7
1723803690000|2024-08-16 10:21:30|179255.8|179165.8|179255.8|179165.8|179255.8|179165.8|179255.8|179165.8|1
1723803700000|2024-08-16 10:21:40|179256.1|179166.1|179246.2|179156.2|179257.1|179167.1|179245.9|179155.9|9
1723803710000|2024-08-16 10:21:50|179247.6|179157.6|179246.5|179156.5|179254.4|179164.4|179240.6|179150.6|15
1723803720000|2024-08-16 10:22:00|179246|179156|179247.2|179157.2|179251.7|179161.7|179246|179156|9
1723803730000|2024-08-16 10:22:10|179247|179157|179252|179162|179253.7|179163.7|179247|179157|9
1723803740000|2024-08-16 10:22:20|179252.7|179162.7|179243.6|179153.6|179253.2|179163.2|179243.4|179153.4|14
1723803750000|2024-08-16 10:22:30|179243.8|179153.8|179244.1|179154.1|179246.3|179156.3|179234|179144|10
1723803760000|2024-08-16 10:22:40|179214.7|179124.7|179212.8|179122.8|179214.7|179124.7|179212|179122|7
1723803770000|2024-08-16 10:22:50|179211.8|179121.8|179211.3|179121.3|179211.8|179121.8|179211.3|179121.3|3
1723803780000|2024-08-16 10:23:00|179211.5|179121.5|179154.5|179064.5|179211.5|179121.5|179145.9|179055.9|13
1723803790000|2024-08-16 10:23:10|179154.2|179064.2|179154|179064|179157.3|179067.3|179148|179058|20
1723803800000|2024-08-16 10:23:20|179157.7|179067.7|179143.6|179053.6|179158.8|179068.8|179140|179050|24
1723803810000|2024-08-16 10:23:30|179143.7|179053.7|179138.9|179048.9|179151.7|179061.7|179138.9|179048.9|11
1723803820000|2024-08-16 10:23:40|179143|179053|179143.8|179053.8|179143.8|179053.8|179142.8|179052.8|6
1723803830000|2024-08-16 10:23:50|179144.7|179054.7|179147.8|179057.8|179154|179064|179144|179054|13
1723803840000|2024-08-16 10:24:00|179148.7|179058.7|179149|179059|179151.7|179061.7|179145.2|179055.2|17
1723803850000|2024-08-16 10:24:10|179152.8|179062.8|179153.1|179063.1|179153.6|179063.6|179149.7|179059.7|9
1723803860000|2024-08-16 10:24:20|179151.5|179061.5|179145.8|179055.8|179153.9|179063.9|179145.6|179055.6|15
1723803870000|2024-08-16 10:24:30|179143.8|179053.8|179147.3|179057.3|179147.6|179057.6|179143.8|179053.8|12
1723803880000|2024-08-16 10:24:40|179146.2|179056.2|179145.5|179055.5|179146.2|179056.2|179145.2|179055.2|3
1723803890000|2024-08-16 10:24:50|179142.6|179052.6|179147|179057|179148.3|179058.3|179142.6|179052.6|12
1723803900000|2024-08-16 10:25:00|179145.1|179055.1|179125.8|179035.8|179147.9|179057.9|179122.2|179032.2|28
1723803910000|2024-08-16 10:25:10|179127.1|179037.1|179124.8|179034.8|179127.5|179037.5|179124.8|179034.8|6
1723803920000|2024-08-16 10:25:20|179124.3|179034.3|179132.6|179042.6|179132.8|179042.8|179124.3|179034.3|15
1723803930000|2024-08-16 10:25:30|179132.7|179042.7|179142|179052|179142|179052|179127.8|179037.8|13
1723803940000|2024-08-16 10:25:40|179141.6|179051.6|179140.6|179050.6|179142|179052|179137.7|179047.7|10
1723803950000|2024-08-16 10:25:50|179142.3|179052.3|179151.2|179061.2|179166|179076|179142.3|179052.3|11
1723803960000|2024-08-16 10:26:00|179149.8|179059.8|179147.1|179057.1|179149.8|179059.8|179145.4|179055.4|10
1723803970000|2024-08-16 10:26:10|179150.3|179060.3|179147.7|179057.7|179150.3|179060.3|179145.9|179055.9|6
1723803980000|2024-08-16 10:26:20|179146.8|179056.8|179152.5|179062.5|179157.5|179067.5|179141.9|179051.9|14
1723803990000|2024-08-16 10:26:30|179152|179062|179140.6|179050.6|179154.4|179064.4|179137.9|179047.9|16
1723804000000|2024-08-16 10:26:40|179140.1|179050.1|179140.1|179050.1|179140.2|179050.2|179139.3|179049.3|6
1723804010000|2024-08-16 10:26:50|179139.4|179049.4|179147.3|179057.3|179200.1|179110.1|179139.4|179049.4|32
1723804020000|2024-08-16 10:27:00|179147.5|179057.5|179144.4|179054.4|179150.6|179060.6|179142|179052|10
1723804030000|2024-08-16 10:27:10|179144.5|179054.5|179146.2|179056.2|179150.1|179060.1|179141.3|179051.3|11
1723804040000|2024-08-16 10:27:20|179146.3|179056.3|179145|179055|179146.5|179056.5|179143.5|179053.5|8
1723804050000|2024-08-16 10:27:30|179144.6|179054.6|179147.9|179057.9|179147.9|179057.9|179144.6|179054.6|7
1723804060000|2024-08-16 10:27:40|179147.5|179057.5|179147.9|179057.9|179148.1|179058.1|179145.6|179055.6|5
1723804070000|2024-08-16 10:27:50|179147.6|179057.6|179145.6|179055.6|179147.6|179057.6|179140.3|179050.3|16
1723804080000|2024-08-16 10:28:00|179145.7|179055.7|179149.4|179059.4|179149.4|179059.4|179144.7|179054.7|9
1723804090000|2024-08-16 10:28:10|179149.3|179059.3|179145.5|179055.5|179149.3|179059.3|179144.9|179054.9|12
1723804100000|2024-08-16 10:28:20|179148.6|179058.6|179146|179056|179148.6|179058.6|179144|179054|9
1723804110000|2024-08-16 10:28:30|179146.5|179056.5|179177.3|179087.3|179180.3|179090.3|179146.5|179056.5|15
1723804120000|2024-08-16 10:28:40|179176.7|179086.7|179183.9|179093.9|179187.1|179097.1|179173|179083|13
1723804130000|2024-08-16 10:28:50|179181|179091|179145.9|179055.9|179185.2|179095.2|179145.9|179055.9|15
1723804140000|2024-08-16 10:29:00|179147.2|179057.2|179144.1|179054.1|179147.3|179057.3|179139.1|179049.1|19
1723804150000|2024-08-16 10:29:10|179144.6|179054.6|179146|179056|179146.2|179056.2|179137.6|179047.6|19
1723804160000|2024-08-16 10:29:20|179147.1|179057.1|179147.3|179057.3|179149.3|179059.3|179147.1|179057.1|12
1723804170000|2024-08-16 10:29:30|179148.4|179058.4|179148.9|179058.9|179148.9|179058.9|179148.4|179058.4|4
1723804180000|2024-08-16 10:29:40|179148.1|179058.1|179149.6|179059.6|179151.2|179061.2|179144.5|179054.5|24
1723804190000|2024-08-16 10:29:50|179148.2|179058.2|179143.8|179053.8|179148.2|179058.2|179143.6|179053.6|12
1723804200000|2024-08-16 10:30:00|179144.7|179054.7|179145.6|179055.6|179150.2|179060.2|179144.3|179054.3|17
1723804210000|2024-08-16 10:30:10|179146|179056|179149.8|179059.8|179163.3|179073.3|179145.5|179055.5|13
1723804220000|2024-08-16 10:30:20|179150.2|179060.2|179169.1|179079.1|179169.9|179079.9|179150.2|179060.2|9
1723804230000|2024-08-16 10:30:30|179165.5|179075.5|179174|179084|179174|179084|179163|179073|8
1723804240000|2024-08-16 10:30:40|179173.8|179083.8|179174|179084|179175.1|179085.1|179173.8|179083.8|5
1723804250000|2024-08-16 10:30:50|179175.1|179085.1|179200|179110|179200|179110|179175.1|179085.1|9
1723804260000|2024-08-16 10:31:00|179202.8|179112.8|179201.3|179111.3|179214|179124|179200.9|179110.9|14
1723804270000|2024-08-16 10:31:10|179202.9|179112.9|179185.3|179095.3|179202.9|179112.9|179185.3|179095.3|11
1723804280000|2024-08-16 10:31:20|179183.3|179093.3|179186.5|179096.5|179186.5|179096.5|179179.4|179089.4|12
1723804290000|2024-08-16 10:31:30|179185.8|179095.8|179163.8|179073.8|179186.8|179096.8|179147.6|179057.6|24
1723804300000|2024-08-16 10:31:40|179168.7|179078.7|179173.6|179083.6|179174.3|179084.3|179165.8|179075.8|14
1723804310000|2024-08-16 10:31:50|179175.9|179085.9|179177.9|179087.9|179185.4|179095.4|179175.9|179085.9|6
1723804320000|2024-08-16 10:32:00|179178.8|179088.8|179180.6|179090.6|179188.2|179098.2|179178.8|179088.8|9
1723804330000|2024-08-16 10:32:10|179182.9|179092.9|179194.4|179104.4|179204.9|179114.9|179180.4|179090.4|11
1723804340000|2024-08-16 10:32:20|179195.3|179105.3|179199.2|179109.2|179203.6|179113.6|179194.8|179104.8|15
1723804350000|2024-08-16 10:32:30|179200.9|179110.9|179211.3|179121.3|179215.3|179125.3|179200.9|179110.9|15
1723804360000|2024-08-16 10:32:40|179211.5|179121.5|179214.9|179124.9|179215.9|179125.9|179207.4|179117.4|13
1723804370000|2024-08-16 10:32:50|179215.2|179125.2|179207.8|179117.8|179215.2|179125.2|179207.6|179117.6|8
1723804380000|2024-08-16 10:33:00|179214.7|179124.7|179216.2|179126.2|179217.3|179127.3|179211.8|179121.8|8
1723804390000|2024-08-16 10:33:10|179216.6|179126.6|179215.7|179125.7|179216.6|179126.6|179210.9|179120.9|13
1723804400000|2024-08-16 10:33:20|179215.8|179125.8|179217.4|179127.4|179217.4|179127.4|179215.4|179125.4|6
1723804410000|2024-08-16 10:33:30|179218.3|179128.3|179220.9|179130.9|179220.9|179130.9|179216.3|179126.3|9
1723804420000|2024-08-16 10:33:40|179223.1|179133.1|179255.8|179165.8|179272.4|179182.4|179223.1|179133.1|27
1723804430000|2024-08-16 10:33:50|179256.9|179166.9|179243.1|179153.1|179278.3|179188.3|179243.1|179153.1|24
1723804440000|2024-08-16 10:34:00|179244.7|179154.7|179231.4|179141.4|179244.7|179154.7|179230.4|179140.4|16
1723804450000|2024-08-16 10:34:10|179231.9|179141.9|179226.9|179136.9|179234.5|179144.5|179224.3|179134.3|9
1723804460000|2024-08-16 10:34:20|179225|179135|179241|179151|179242.5|179152.5|179225|179135|5
1723804470000|2024-08-16 10:34:30|179240|179150|179263.3|179173.3|179271.8|179181.8|179234.5|179144.5|22
1723804480000|2024-08-16 10:34:40|179264.4|179174.4|179217.3|179127.3|179264.4|179174.4|179211.3|179121.3|13
1723804490000|2024-08-16 10:34:50|179214|179124|179212.6|179122.6|179216.8|179126.8|179210.1|179120.1|7
1723804500000|2024-08-16 10:35:00|179212.7|179122.7|179216.4|179126.4|179220.3|179130.3|179212.6|179122.6|12
1723804510000|2024-08-16 10:35:10|179215.2|179125.2|179206.8|179116.8|179216.2|179126.2|179206.8|179116.8|12
1723804520000|2024-08-16 10:35:20|179207.8|179117.8|179209.7|179119.7|179209.7|179119.7|179206|179116|7
1723804530000|2024-08-16 10:35:30|179209.3|179119.3|179209.8|179119.8|179212.7|179122.7|179209.1|179119.1|11
1723804540000|2024-08-16 10:35:40|179212.6|179122.6|179214.3|179124.3|179219.5|179129.5|179212.6|179122.6|12
1723804550000|2024-08-16 10:35:50|179216.2|179126.2|179213.2|179123.2|179218.6|179128.6|179209.9|179119.9|14
1723804560000|2024-08-16 10:36:00|179212.5|179122.5|179210.9|179120.9|179212.5|179122.5|179208.9|179118.9|6
1723804570000|2024-08-16 10:36:10|179209|179119|179208.7|179118.7|179210.6|179120.6|179208.7|179118.7|4
1723804580000|2024-08-16 10:36:20|179209.6|179119.6|179207.8|179117.8|179209.6|179119.6|179207.8|179117.8|2
1723804590000|2024-08-16 10:36:30|179205.2|179115.2|179217|179127|179236.7|179146.7|179205.2|179115.2|18
1723804600000|2024-08-16 10:36:40|179216.3|179126.3|179215.2|179125.2|179216.3|179126.3|179215|179125|4
1723804610000|2024-08-16 10:36:50|179216.9|179126.9|179218.1|179128.1|179218.1|179128.1|179200.5|179110.5|12
1723804620000|2024-08-16 10:37:00|179216.1|179126.1|179207.8|179117.8|179216.3|179126.3|179207.8|179117.8|10
1723804630000|2024-08-16 10:37:10|179205.9|179115.9|179205.8|179115.8|179207.7|179117.7|179205.8|179115.8|4
1723804640000|2024-08-16 10:37:20|179206|179116|179189.9|179099.9|179207.6|179117.6|179189.8|179099.8|10
1723804650000|2024-08-16 10:37:30|179188.1|179098.1|179192.8|179102.8|179197.3|179107.3|179188.1|179098.1|17
1723804660000|2024-08-16 10:37:40|179188.6|179098.6|179192.3|179102.3|179193.4|179103.4|179187|179097|9
1723804670000|2024-08-16 10:37:50|179191.6|179101.6|179195.4|179105.4|179195.4|179105.4|179189.5|179099.5|11
1723804680000|2024-08-16 10:38:00|179198.1|179108.1|179213.4|179123.4|179217.1|179127.1|179198.1|179108.1|10
1723804690000|2024-08-16 10:38:10|179217.1|179127.1|179237|179147|179245.5|179155.5|179217.1|179127.1|9
1723804700000|2024-08-16 10:38:20|179244.4|179154.4|179238.3|179148.3|179247.2|179157.2|179238.2|179148.2|10
1723804710000|2024-08-16 10:38:30|179240.1|179150.1|179240.7|179150.7|179241.7|179151.7|179240.1|179150.1|6
1723804720000|2024-08-16 10:38:40|179239.9|179149.9|179240.2|179150.2|179240.2|179150.2|179239.9|179149.9|5
1723804730000|2024-08-16 10:38:50|179249|179159|179290.3|179200.3|179296.2|179206.2|179249|179159|17
1723804740000|2024-08-16 10:39:00|179291.1|179201.1|179295|179205|179295|179205|179291.1|179201.1|9
1723804750000|2024-08-16 10:39:10|179292.5|179202.5|179292.5|179202.5|179295|179205|179292.5|179202.5|3
1723804760000|2024-08-16 10:39:20|179293.6|179203.6|179317.7|179227.7|179322.6|179232.6|179293.6|179203.6|12
1723804770000|2024-08-16 10:39:30|179319.1|179229.1|179310.6|179220.6|179319.1|179229.1|179301.5|179211.5|12
1723804780000|2024-08-16 10:39:40|179310.8|179220.8|179298.9|179208.9|179310.8|179220.8|179298.9|179208.9|12
1723804790000|2024-08-16 10:39:50|179296.8|179206.8|179266.4|179176.4|179296.8|179206.8|179266.4|179176.4|11
1723804800000|2024-08-16 10:40:00|179265.1|179175.1|179235.5|179145.5|179265.1|179175.1|179235.2|179145.2|16
1723804810000|2024-08-16 10:40:10|179232.8|179142.8|179218.1|179128.1|179232.8|179142.8|179218.1|179128.1|12
1723804820000|2024-08-16 10:40:20|179217.2|179127.2|179220.9|179130.9|179221.3|179131.3|179215.7|179125.7|11
1723804830000|2024-08-16 10:40:30|179223.2|179133.2|179258.8|179168.8|179260.7|179170.7|179221.3|179131.3|11
1723804840000|2024-08-16 10:40:40|179259.6|179169.6|179259.6|179169.6|179259.6|179169.6|179259.6|179169.6|1
1723804850000|2024-08-16 10:40:50|179260.6|179170.6|179244.2|179154.2|179260.6|179170.6|179232|179142|10
1723804860000|2024-08-16 10:41:00|179241.8|179151.8|179236.3|179146.3|179241.8|179151.8|179235.9|179145.9|8
1723804870000|2024-08-16 10:41:10|179236.1|179146.1|179235.9|179145.9|179238.4|179148.4|179235.9|179145.9|3
1723804880000|2024-08-16 10:41:20|179236.7|179146.7|179234.1|179144.1|179236.7|179146.7|179234.1|179144.1|7
1723804890000|2024-08-16 10:41:30|179237.2|179147.2|179232.4|179142.4|179237.2|179147.2|179232.1|179142.1|7
1723804900000|2024-08-16 10:41:40|179232.3|179142.3|179232.3|179142.3|179232.3|179142.3|179232.3|179142.3|1
1723804910000|2024-08-16 10:41:50|179225.3|179135.3|179229|179139|179229|179139|179225.3|179135.3|2
1723804920000|2024-08-16 10:42:00|179228.2|179138.2|179225.2|179135.2|179228.2|179138.2|179224|179134|4
1723804930000|2024-08-16 10:42:10|179222.8|179132.8|179230.3|179140.3|179230.3|179140.3|179222.8|179132.8|4
1723804940000|2024-08-16 10:42:20|179230.7|179140.7|179234.4|179144.4|179234.4|179144.4|179228.7|179138.7|7
1723804950000|2024-08-16 10:42:30|179235.3|179145.3|179238.1|179148.1|179250.6|179160.6|179235.3|179145.3|10
1723804960000|2024-08-16 10:42:40|179239.5|179149.5|179241.5|179151.5|179241.5|179151.5|179238.1|179148.1|3
1723804970000|2024-08-16 10:42:50|179242.8|179152.8|179240.6|179150.6|179242.8|179152.8|179240.6|179150.6|4
1723804980000|2024-08-16 10:43:00|179238.6|179148.6|179250|179160|179251|179161|179236.3|179146.3|21
1723804990000|2024-08-16 10:43:10|179251.1|179161.1|179264.2|179174.2|179264.4|179174.4|179250.8|179160.8|7
1723805000000|2024-08-16 10:43:20|179263.8|179173.8|179236.6|179146.6|179265.9|179175.9|179232.4|179142.4|18
1723805010000|2024-08-16 10:43:30|179236.9|179146.9|179246.2|179156.2|179246.3|179156.3|179236.6|179146.6|16
1723805020000|2024-08-16 10:43:40|179246.7|179156.7|179247.3|179157.3|179249|179159|179242.5|179152.5|10
1723805030000|2024-08-16 10:43:50|179250.7|179160.7|179247.7|179157.7|179250.7|179160.7|179247|179157|13
1723805040000|2024-08-16 10:44:00|179248.2|179158.2|179246.1|179156.1|179248.2|179158.2|179244|179154|7
1723805050000|2024-08-16 10:44:10|179246.2|179156.2|179247.7|179157.7|179250.6|179160.6|179246.2|179156.2|9
1723805060000|2024-08-16 10:44:20|179247.6|179157.6|179223.7|179133.7|179247.6|179157.6|179222.4|179132.4|11
1723805070000|2024-08-16 10:44:30|179222.4|179132.4|179224|179134|179224|179134|179220.3|179130.3|6
1723805080000|2024-08-16 10:44:40|179219.6|179129.6|179223.2|179133.2|179225.4|179135.4|179219.6|179129.6|8
1723805090000|2024-08-16 10:44:50|179218.7|179128.7|179189.5|179099.5|179223.4|179133.4|179187.5|179097.5|4
1723805100000|2024-08-16 10:45:00|179187.8|179097.8|179213.1|179123.1|179223.2|179133.2|179187.8|179097.8|9
1723805110000|2024-08-16 10:45:10|179214|179124|179198.1|179108.1|179214|179124|179198.1|179108.1|10
1723805120000|2024-08-16 10:45:20|179197.2|179107.2|179195.6|179105.6|179197.2|179107.2|179193.6|179103.6|7
1723805130000|2024-08-16 10:45:30|179195.5|179105.5|179198.5|179108.5|179198.5|179108.5|179195.5|179105.5|3
1723805140000|2024-08-16 10:45:40|179199.1|179109.1|179194.9|179104.9|179201.9|179111.9|179194.8|179104.8|12
1723805150000|2024-08-16 10:45:50|179194.5|179104.5|179188.5|179098.5|179195.5|179105.5|179188.5|179098.5|12
1723805160000|2024-08-16 10:46:00|179188.6|179098.6|179201.3|179111.3|179201.3|179111.3|179187.5|179097.5|14
1723805170000|2024-08-16 10:46:10|179197.5|179107.5|179196.7|179106.7|179197.7|179107.7|179196.7|179106.7|6
1723805180000|2024-08-16 10:46:20|179199.6|179109.6|179187.6|179097.6|179202.4|179112.4|179187.6|179097.6|25
1723805190000|2024-08-16 10:46:30|179184.3|179094.3|179191.1|179101.1|179193.2|179103.2|179184.2|179094.2|10
1723805200000|2024-08-16 10:46:40|179190.9|179100.9|179196.8|179106.8|179196.8|179106.8|179185.3|179095.3|17
1723805210000|2024-08-16 10:46:50|179197|179107|179176.3|179086.3|179197|179107|179176.3|179086.3|15
1723805220000|2024-08-16 10:47:00|179168.7|179078.7|179173.6|179083.6|179173.9|179083.9|179164.5|179074.5|11
1723805230000|2024-08-16 10:47:10|179177|179087|179173.5|179083.5|179181|179091|179170.5|179080.5|15
1723805240000|2024-08-16 10:47:20|179174.1|179084.1|179167.7|179077.7|179174.1|179084.1|179167.3|179077.3|12
1723805250000|2024-08-16 10:47:30|179169.1|179079.1|179151.8|179061.8|179169.3|179079.3|179151.5|179061.5|8
1723805260000|2024-08-16 10:47:40|179152|179062|179151.3|179061.3|179152|179062|179151.2|179061.2|5
1723805270000|2024-08-16 10:47:50|179151.2|179061.2|179135.6|179045.6|179151.2|179061.2|179134.3|179044.3|16
1723805280000|2024-08-16 10:48:00|179135.4|179045.4|179128|179038|179135.4|179045.4|179128|179038|12
1723805290000|2024-08-16 10:48:10|179122.9|179032.9|179133.7|179043.7|179133.7|179043.7|179119.5|179029.5|15
1723805300000|2024-08-16 10:48:20|179134.9|179044.9|179137.5|179047.5|179140.6|179050.6|179134.9|179044.9|13
1723805310000|2024-08-16 10:48:30|179138.6|179048.6|179132.4|179042.4|179139|179049|179132.4|179042.4|7
1723805320000|2024-08-16 10:48:40|179134.1|179044.1|179140.9|179050.9|179140.9|179050.9|179134.1|179044.1|5
1723805330000|2024-08-16 10:48:50|179137.6|179047.6|179208.2|179118.2|179208.2|179118.2|179133.9|179043.9|19
1723805340000|2024-08-16 10:49:00|179209|179119|179165.4|179075.4|179222.5|179132.5|179165.4|179075.4|27
1723805350000|2024-08-16 10:49:10|179164.7|179074.7|179158.9|179068.9|179164.7|179074.7|179158.9|179068.9|8
1723805360000|2024-08-16 10:49:20|179157.9|179067.9|179151.1|179061.1|179157.9|179067.9|179151.1|179061.1|11
1723805370000|2024-08-16 10:49:30|179149|179059|179151.7|179061.7|179153.3|179063.3|179148.3|179058.3|6
1723805380000|2024-08-16 10:49:40|179149.4|179059.4|179144.1|179054.1|179149.5|179059.5|179142.7|179052.7|12
1723805390000|2024-08-16 10:49:50|179143.9|179053.9|179148.3|179058.3|179150.6|179060.6|179140.6|179050.6|13
1723805400000|2024-08-16 10:50:00|179144.7|179054.7|179145.9|179055.9|179149.1|179059.1|179140.6|179050.6|12
1723805410000|2024-08-16 10:50:10|179144.6|179054.6|179146.4|179056.4|179146.4|179056.4|179143.3|179053.3|7
1723805420000|2024-08-16 10:50:20|179144.9|179054.9|179138.7|179048.7|179145.7|179055.7|179130.3|179040.3|8
1723805430000|2024-08-16 10:50:30|179140.4|179050.4|179138.2|179048.2|179140.4|179050.4|179138.2|179048.2|2
1723805440000|2024-08-16 10:50:40|179140.1|179050.1|179139.4|179049.4|179140.1|179050.1|179133.6|179043.6|10
1723805450000|2024-08-16 10:50:50|179136.9|179046.9|179133.2|179043.2|179136.9|179046.9|179130.1|179040.1|3
1723805460000|2024-08-16 10:51:00|179135.3|179045.3|179155.7|179065.7|179168.8|179078.8|179135.3|179045.3|12
1723805470000|2024-08-16 10:51:10|179162.4|179072.4|179157|179067|179162.4|179072.4|179156.1|179066.1|5
1723805480000|2024-08-16 10:51:20|179168.7|179078.7|179170.6|179080.6|179170.6|179080.6|179168.7|179078.7|3
1723805490000|2024-08-16 10:51:30|179169.4|179079.4|179169.2|179079.2|179171.9|179081.9|179167|179077|8
1723805500000|2024-08-16 10:51:40|179167.7|179077.7|179175.7|179085.7|179175.7|179085.7|179167.7|179077.7|5
1723805510000|2024-08-16 10:51:50|179174.3|179084.3|179170.1|179080.1|179174.7|179084.7|179170.1|179080.1|3
1723805520000|2024-08-16 10:52:00|179170.3|179080.3|179190|179100|179191.6|179101.6|179170.1|179080.1|8
1723805530000|2024-08-16 10:52:10|179190.9|179100.9|179193.1|179103.1|179193.1|179103.1|179190.9|179100.9|8
1723805540000|2024-08-16 10:52:20|179189.1|179099.1|179147.3|179057.3|179189.1|179099.1|179141.6|179051.6|9
1723805550000|2024-08-16 10:52:30|179146.7|179056.7|179232.4|179142.4|179243.1|179153.1|179135.5|179045.5|20
1723805560000|2024-08-16 10:52:40|179232.1|179142.1|179235|179145|179255.8|179165.8|179219.1|179129.1|24
1723805570000|2024-08-16 10:52:50|179236.8|179146.8|179229.9|179139.9|179237.6|179147.6|179228.6|179138.6|12
1723805580000|2024-08-16 10:53:00|179227.9|179137.9|179214|179124|179227.9|179137.9|179209.5|179119.5|21
1723805590000|2024-08-16 10:53:10|179213.9|179123.9|179208.6|179118.6|179213.9|179123.9|179202.1|179112.1|16
1723805600000|2024-08-16 10:53:20|179207.1|179117.1|179223|179133|179223.6|179133.6|179200.9|179110.9|13
1723805610000|2024-08-16 10:53:30|179222.4|179132.4|179217.3|179127.3|179224.2|179134.2|179216.2|179126.2|11
1723805620000|2024-08-16 10:53:40|179217.2|179127.2|179218|179128|179223.3|179133.3|179217.1|179127.1|15
1723805630000|2024-08-16 10:53:50|179218.8|179128.8|179222.6|179132.6|179222.9|179132.9|179218.8|179128.8|7
1723805640000|2024-08-16 10:54:00|179224.1|179134.1|179218.8|179128.8|179224.4|179134.4|179218.8|179128.8|15
1723805650000|2024-08-16 10:54:10|179217.7|179127.7|179215.8|179125.8|179218.7|179128.7|179212.3|179122.3|15
1723805660000|2024-08-16 10:54:20|179218.4|179128.4|179230.5|179140.5|179230.5|179140.5|179215.3|179125.3|16
1723805670000|2024-08-16 10:54:30|179228.1|179138.1|179220|179130|179228.1|179138.1|179216.6|179126.6|8
1723805680000|2024-08-16 10:54:40|179222.6|179132.6|179163.3|179073.3|179222.6|179132.6|179162|179072|23
1723805690000|2024-08-16 10:54:50|179163.8|179073.8|179159.8|179069.8|179166.6|179076.6|179156.2|179066.2|28
1723805700000|2024-08-16 10:55:00|179156.7|179066.7|179151.3|179061.3|179156.7|179066.7|179148|179058|13
1723805710000|2024-08-16 10:55:10|179148.5|179058.5|179135.8|179045.8|179152|179062|179129.9|179039.9|24
1723805720000|2024-08-16 10:55:20|179135.3|179045.3|179144.3|179054.3|179144.9|179054.9|179135.3|179045.3|9
1723805730000|2024-08-16 10:55:30|179138.3|179048.3|179143.2|179053.2|179143.2|179053.2|179137.6|179047.6|3
1723805740000|2024-08-16 10:55:40|179143.1|179053.1|179144.3|179054.3|179144.3|179054.3|179143.1|179053.1|2
1723805750000|2024-08-16 10:55:50|179146.6|179056.6|179147.1|179057.1|179147.1|179057.1|179146.6|179056.6|3
1723805770000|2024-08-16 10:56:10|179140.2|179050.2|179140.2|179050.2|179140.2|179050.2|179140.2|179050.2|1
1723805780000|2024-08-16 10:56:20|179144.5|179054.5|179124.9|179034.9|179144.5|179054.5|179117.4|179027.4|9
1723805790000|2024-08-16 10:56:30|179126.2|179036.2|179129.1|179039.1|179129.8|179039.8|179126.2|179036.2|10
1723805800000|2024-08-16 10:56:40|179126.8|179036.8|179143.2|179053.2|179149.3|179059.3|179126.8|179036.8|16
1723805810000|2024-08-16 10:56:50|179143.5|179053.5|179113.3|179023.3|179143.5|179053.5|179113.3|179023.3|13
1723805820000|2024-08-16 10:57:00|179113.9|179023.9|179115.6|179025.6|179115.6|179025.6|179112.9|179022.9|6
1723805830000|2024-08-16 10:57:10|179116|179026|179117.5|179027.5|179118|179028|179116|179026|5
1723805840000|2024-08-16 10:57:20|179119.5|179029.5|179100|179010|179123.6|179033.6|179094.8|179004.8|14
1723805850000|2024-08-16 10:57:30|179097.7|179007.7|179097.3|179007.3|179097.7|179007.7|179092.9|179002.9|6
1723805860000|2024-08-16 10:57:40|179095.1|179005.1|179099.9|179009.9|179099.9|179009.9|179095|179005|6
1723805870000|2024-08-16 10:57:50|179103.8|179013.8|179105.3|179015.3|179109.5|179019.5|179103.8|179013.8|6
1723805880000|2024-08-16 10:58:00|179104.8|179014.8|179099.4|179009.4|179105.9|179015.9|179099.4|179009.4|6
1723805890000|2024-08-16 10:58:10|179102.8|179012.8|179092.6|179002.6|179103.1|179013.1|179092.6|179002.6|12
1723805900000|2024-08-16 10:58:20|179092.7|179002.7|179087|178997|179095.8|179005.8|179078.8|178988.8|12
1723805910000|2024-08-16 10:58:30|179086.9|178996.9|179099.4|179009.4|179099.4|179009.4|179084.4|178994.4|9
1723805920000|2024-08-16 10:58:40|179082.9|178992.9|179083.2|178993.2|179092.5|179002.5|179082.9|178992.9|12
1723805930000|2024-08-16 10:58:50|179082.5|178992.5|179057.8|178967.8|179082.6|178992.6|179056.2|178966.2|17
1723805940000|2024-08-16 10:59:00|179058.6|178968.6|179078.2|178988.2|179082.3|178992.3|179058.5|178968.5|18
1723805950000|2024-08-16 10:59:10|179078.9|178988.9|179091.4|179001.4|179091.4|179001.4|179077.9|178987.9|10
1723805960000|2024-08-16 10:59:20|179093.1|179003.1|179109.6|179019.6|179124.9|179034.9|179093.1|179003.1|20
1723805970000|2024-08-16 10:59:30|179109.5|179019.5|179112.8|179022.8|179113|179023|179109.5|179019.5|11
1723805980000|2024-08-16 10:59:40|179113.3|179023.3|179111.5|179021.5|179113.4|179023.4|179111.1|179021.1|8
1723805990000|2024-08-16 10:59:50|179112.4|179022.4|179113.1|179023.1|179114.4|179024.4|179112.3|179022.3|16
1723806000000|2024-08-16 11:00:00|179114.1|179024.1|179119.7|179029.7|179119.9|179029.9|179114.1|179024.1|21
1723806010000|2024-08-16 11:00:10|179120.7|179030.7|179121.5|179031.5|179121.6|179031.6|179119.9|179029.9|15
1723806020000|2024-08-16 11:00:20|179121.4|179031.4|179114|179024|179123.1|179033.1|179110.1|179020.1|16
1723806030000|2024-08-16 11:00:30|179119.7|179029.7|179105.9|179015.9|179125|179035|179105.9|179015.9|8
1723806040000|2024-08-16 11:00:40|179105.7|179015.7|179105.7|179015.7|179107.3|179017.3|179105.7|179015.7|4
1723806050000|2024-08-16 11:00:50|179105.6|179015.6|179076.1|178986.1|179113.3|179023.3|179075.6|178985.6|16
1723806060000|2024-08-16 11:01:00|179076.7|178986.7|179069.1|178979.1|179077.4|178987.4|179067.7|178977.7|19
1723806070000|2024-08-16 11:01:10|179068.3|178978.3|179066.3|178976.3|179069.4|178979.4|179066|178976|10
1723806080000|2024-08-16 11:01:20|179067.2|178977.2|179058.8|178968.8|179067.2|178977.2|179057.4|178967.4|22
1723806090000|2024-08-16 11:01:30|179059.3|178969.3|179056.2|178966.2|179059.3|178969.3|179056.2|178966.2|13
1723806100000|2024-08-16 11:01:40|179060.4|178970.4|179058.2|178968.2|179061.4|178971.4|179058.2|178968.2|16
1723806110000|2024-08-16 11:01:50|179058.3|178968.3|179065.3|178975.3|179065.3|178975.3|179054.5|178964.5|20
1723806120000|2024-08-16 11:02:00|179064.5|178974.5|179067|178977|179070.7|178980.7|179063.7|178973.7|18
1723806130000|2024-08-16 11:02:10|179067.2|178977.2|179067.5|178977.5|179068.2|178978.2|179067.2|178977.2|6
1723806140000|2024-08-16 11:02:20|179067|178977|179085.6|178995.6|179122.4|179032.4|179067|178977|26
1723806150000|2024-08-16 11:02:30|179083.3|178993.3|179086.6|178996.6|179088.9|178998.9|179082.5|178992.5|13
1723806160000|2024-08-16 11:02:40|179088.3|178998.3|179077.5|178987.5|179098.4|179008.4|179072.5|178982.5|18
1723806170000|2024-08-16 11:02:50|179077.3|178987.3|179075.4|178985.4|179077.3|178987.3|179075.4|178985.4|5
1723806180000|2024-08-16 11:03:00|179075.3|178985.3|179077.8|178987.8|179081.2|178991.2|179072.7|178982.7|12
1723806190000|2024-08-16 11:03:10|179078|178988|179069.3|178979.3|179078.7|178988.7|179064.6|178974.6|12
1723806200000|2024-08-16 11:03:20|179071.3|178981.3|179078.4|178988.4|179078.4|178988.4|179066.8|178976.8|17
1723806210000|2024-08-16 11:03:30|179072.9|178982.9|179079.1|178989.1|179079.1|178989.1|179069.9|178979.9|14
1723806220000|2024-08-16 11:03:40|179076.6|178986.6|179079.9|178989.9|179079.9|178989.9|179076.3|178986.3|7
1723806230000|2024-08-16 11:03:50|179083.4|178993.4|179079.5|178989.5|179083.6|178993.6|179076|178986|6
1723806240000|2024-08-16 11:04:00|179082.5|178992.5|179090.3|179000.3|179090.3|179000.3|179082.5|178992.5|3
1723806250000|2024-08-16 11:04:10|179081.7|178991.7|179079.1|178989.1|179092.4|179002.4|179079.1|178989.1|12
1723806260000|2024-08-16 11:04:20|179082.2|178992.2|179090.4|179000.4|179090.4|179000.4|179081.8|178991.8|9
1723806270000|2024-08-16 11:04:30|179091.4|179001.4|179101.2|179011.2|179101.8|179011.8|179091.4|179001.4|10
1723806280000|2024-08-16 11:04:40|179103.4|179013.4|179113.2|179023.2|179120|179030|179103.4|179013.4|11
1723806290000|2024-08-16 11:04:50|179114.9|179024.9|179112.2|179022.2|179114.9|179024.9|179110.5|179020.5|12
1723806300000|2024-08-16 11:05:00|179110.6|179020.6|179106.8|179016.8|179110.6|179020.6|179105.1|179015.1|5
1723806310000|2024-08-16 11:05:10|179106.9|179016.9|179107.1|179017.1|179107.1|179017.1|179106.9|179016.9|3
1723806320000|2024-08-16 11:05:20|179106.3|179016.3|179104.5|179014.5|179107.1|179017.1|179104.5|179014.5|5
1723806330000|2024-08-16 11:05:30|179102.9|179012.9|179097.9|179007.9|179102.9|179012.9|179095.3|179005.3|5
1723806340000|2024-08-16 11:05:40|179098.1|179008.1|179097.4|179007.4|179098.1|179008.1|179095.3|179005.3|5
1723806350000|2024-08-16 11:05:50|179097.5|179007.5|179095.1|179005.1|179097.5|179007.5|179092.9|179002.9|6
1723806360000|2024-08-16 11:06:00|179095.2|179005.2|179092.4|179002.4|179095.2|179005.2|179092.4|179002.4|8
1723806370000|2024-08-16 11:06:10|179092.2|179002.2|179093.7|179003.7|179093.7|179003.7|179092.2|179002.2|16
1723806380000|2024-08-16 11:06:20|179094.7|179004.7|179102|179012|179120.6|179030.6|179094.7|179004.7|17
1723806390000|2024-08-16 11:06:30|179102.3|179012.3|179084.9|178994.9|179102.3|179012.3|179082.4|178992.4|14
1723806400000|2024-08-16 11:06:40|179085.2|178995.2|179083.3|178993.3|179085.8|178995.8|179079.6|178989.6|14
1723806410000|2024-08-16 11:06:50|179084.9|178994.9|179085.5|178995.5|179087.2|178997.2|179080.1|178990.1|8
1723806420000|2024-08-16 11:07:00|179085|178995|179071.7|178981.7|179085.5|178995.5|179063.9|178973.9|9
1723806430000|2024-08-16 11:07:10|179074.2|178984.2|179074.5|178984.5|179077|178987|179070.1|178980.1|16
1723806440000|2024-08-16 11:07:20|179076|178986|179074.9|178984.9|179076.9|178986.9|179074.5|178984.5|13
1723806450000|2024-08-16 11:07:30|179074.5|178984.5|179078.6|178988.6|179078.6|178988.6|179074.5|178984.5|6
1723806460000|2024-08-16 11:07:40|179069.7|178979.7|179079.5|178989.5|179079.9|178989.9|179069.7|178979.7|6
1723806470000|2024-08-16 11:07:50|179076.4|178986.4|179076.9|178986.9|179077.2|178987.2|179076.4|178986.4|5
1723806480000|2024-08-16 11:08:00|179077.2|178987.2|179079.7|178989.7|179079.8|178989.8|179077.2|178987.2|5
1723806490000|2024-08-16 11:08:10|179079.9|178989.9|179079.7|178989.7|179081.1|178991.1|179079.1|178989.1|18
1723806500000|2024-08-16 11:08:20|179074.8|178984.8|179070.4|178980.4|179074.8|178984.8|179068.9|178978.9|15
1723806510000|2024-08-16 11:08:30|179070.2|178980.2|179084.2|178994.2|179084.6|178994.6|179070.2|178980.2|12
1723806520000|2024-08-16 11:08:40|179083.1|178993.1|179083.7|178993.7|179084.2|178994.2|179082.9|178992.9|10
1723806530000|2024-08-16 11:08:50|179082.5|178992.5|179088.8|178998.8|179088.8|178998.8|179082.5|178992.5|8
1723806540000|2024-08-16 11:09:00|179089.7|178999.7|179084.2|178994.2|179119.8|179029.8|179082.5|178992.5|22
1723806550000|2024-08-16 11:09:10|179082.4|178992.4|179079.7|178989.7|179082.4|178992.4|179079.1|178989.1|8
1723806560000|2024-08-16 11:09:20|179081.7|178991.7|179086.3|178996.3|179086.8|178996.8|179081.1|178991.1|18
1723806570000|2024-08-16 11:09:30|179086.2|178996.2|179071|178981|179091.9|179001.9|179071|178981|15
1723806580000|2024-08-16 11:09:40|179066|178976|179065.5|178975.5|179066|178976|179065.5|178975.5|2
1723806590000|2024-08-16 11:09:50|179070|178980|179065.5|178975.5|179070|178980|179065.5|178975.5|2
1723806600000|2024-08-16 11:10:00|179070.4|178980.4|179086.2|178996.2|179087.8|178997.8|179067.6|178977.6|8
1723806610000|2024-08-16 11:10:10|179087.1|178997.1|179086.1|178996.1|179087.4|178997.4|179084.5|178994.5|14
1723806620000|2024-08-16 11:10:20|179086.2|178996.2|179090.1|179000.1|179091.7|179001.7|179086.2|178996.2|10
1723806630000|2024-08-16 11:10:30|179089.2|178999.2|179089.1|178999.1|179090.5|179000.5|179089.1|178999.1|9
1723806640000|2024-08-16 11:10:40|179089.3|178999.3|179089.3|178999.3|179089.3|178999.3|179089.3|178999.3|1
1723806650000|2024-08-16 11:10:50|179090.1|179000.1|179087.6|178997.6|179090.1|179000.1|179087.2|178997.2|5
1723806660000|2024-08-16 11:11:00|179088.6|178998.6|179089.9|178999.9|179090.5|179000.5|179087.8|178997.8|16
1723806670000|2024-08-16 11:11:10|179090|179000|179089|178999|179090.5|179000.5|179089|178999|8
1723806680000|2024-08-16 11:11:20|179089.2|178999.2|179090.1|179000.1|179091|179001|179089.2|178999.2|13
1723806690000|2024-08-16 11:11:30|179090.2|179000.2|179078.6|178988.6|179091|179001|179075|178985|6
1723806700000|2024-08-16 11:11:40|179075.9|178985.9|179075.5|178985.5|179077.8|178987.8|179072.5|178982.5|12
1723806710000|2024-08-16 11:11:50|179075.6|178985.6|179071.3|178981.3|179075.7|178985.7|179071.1|178981.1|14
1723806720000|2024-08-16 11:12:00|179071.4|178981.4|179076.5|178986.5|179083.7|178993.7|179071.4|178981.4|18
1723806730000|2024-08-16 11:12:10|179077.9|178987.9|179076.3|178986.3|179078.5|178988.5|179075.7|178985.7|13
1723806740000|2024-08-16 11:12:20|179076|178986|179073.2|178983.2|179076|178986|179072|178982|10
1723806750000|2024-08-16 11:12:30|179073.3|178983.3|179074|178984|179078.9|178988.9|179073.3|178983.3|10
1723806760000|2024-08-16 11:12:40|179074.2|178984.2|179073.5|178983.5|179074.7|178984.7|179073.2|178983.2|17
1723806770000|2024-08-16 11:12:50|179072.7|178982.7|179083.8|178993.8|179085.8|178995.8|179072.7|178982.7|19
1723806780000|2024-08-16 11:13:00|179082.5|178992.5|179086|178996|179086|178996|179081.6|178991.6|5
1723806790000|2024-08-16 11:13:10|179086.7|178996.7|179105.3|179015.3|179105.3|179015.3|179085.7|178995.7|6
1723806800000|2024-08-16 11:13:20|179106.1|179016.1|179108.7|179018.7|179114.1|179024.1|179106.1|179016.1|15
1723806810000|2024-08-16 11:13:30|179108.8|179018.8|179072.3|178982.3|179109.7|179019.7|179072.3|178982.3|16
1723806820000|2024-08-16 11:13:40|179071.3|178981.3|179066.7|178976.7|179071.4|178981.4|179066.7|178976.7|9
1723806830000|2024-08-16 11:13:50|179068.3|178978.3|179070|178980|179070.1|178980.1|179066.4|178976.4|20
1723806840000|2024-08-16 11:14:00|179069|178979|179066.7|178976.7|179071.7|178981.7|179065|178975|11
1723806850000|2024-08-16 11:14:10|179064.5|178974.5|179064.5|178974.5|179064.5|178974.5|179064.5|178974.5|1
1723806860000|2024-08-16 11:14:20|179067.8|178977.8|179068|178978|179068.3|178978.3|179064.5|178974.5|9
1723806870000|2024-08-16 11:14:30|179067.2|178977.2|179065.4|178975.4|179067.7|178977.7|179065.4|178975.4|10
1723806880000|2024-08-16 11:14:40|179065.3|178975.3|179071|178981|179071|178981|179065.3|178975.3|14
1723806890000|2024-08-16 11:14:50|179070.1|178980.1|179063.2|178973.2|179070.8|178980.8|179063.2|178973.2|7
1723806900000|2024-08-16 11:15:00|179062.5|178972.5|179064|178974|179065.9|178975.9|179062.5|178972.5|9
1723806910000|2024-08-16 11:15:10|179065.9|178975.9|179071.6|178981.6|179071.6|178981.6|179064.6|178974.6|11
1723806920000|2024-08-16 11:15:20|179071.7|178981.7|179074|178984|179075.8|178985.8|179071.7|178981.7|8
1723806930000|2024-08-16 11:15:30|179075.4|178985.4|179071.1|178981.1|179076.1|178986.1|179071.1|178981.1|7
1723806940000|2024-08-16 11:15:40|179071.2|178981.2|179069.4|178979.4|179072.6|178982.6|179068.7|178978.7|9
1723806950000|2024-08-16 11:15:50|179069.7|178979.7|179068.4|178978.4|179069.9|178979.9|179067|178977|9
1723806960000|2024-08-16 11:16:00|179068.5|178978.5|179074.5|178984.5|179075.6|178985.6|179068.5|178978.5|14
1723806970000|2024-08-16 11:16:10|179073.8|178983.8|179070.7|178980.7|179073.8|178983.8|179070.7|178980.7|2
1723806980000|2024-08-16 11:16:20|179069.9|178979.9|179070.6|178980.6|179071.3|178981.3|179069.9|178979.9|8
1723806990000|2024-08-16 11:16:30|179067.5|178977.5|179064.9|178974.9|179067.7|178977.7|179064.9|178974.9|6
1723807000000|2024-08-16 11:16:40|179064.7|178974.7|179060.5|178970.5|179067.7|178977.7|179053.4|178963.4|13
1723807010000|2024-08-16 11:16:50|179063.7|178973.7|179064.9|178974.9|179066.3|178976.3|179063.7|178973.7|7
1723807020000|2024-08-16 11:17:00|179064.8|178974.8|179065|178975|179065.5|178975.5|179064.8|178974.8|4
1723807030000|2024-08-16 11:17:10|179063.9|178973.9|179062.3|178972.3|179063.9|178973.9|179062.3|178972.3|7
1723807040000|2024-08-16 11:17:20|179060|178970|179063.8|178973.8|179063.8|178973.8|179060|178970|4
1723807050000|2024-08-16 11:17:30|179062.7|178972.7|179063.4|178973.4|179064.6|178974.6|179062.3|178972.3|4
1723807060000|2024-08-16 11:17:40|179063.6|178973.6|179063.9|178973.9|179063.9|178973.9|179059|178969|11
1723807070000|2024-08-16 11:17:50|179059.3|178969.3|179059.7|178969.7|179060.4|178970.4|179059.3|178969.3|9
1723807080000|2024-08-16 11:18:00|179064.9|178974.9|179060.8|178970.8|179065.1|178975.1|179060.8|178970.8|4
1723807090000|2024-08-16 11:18:10|179060.5|178970.5|179063.7|178973.7|179064.9|178974.9|179060.5|178970.5|7
1723807100000|2024-08-16 11:18:20|179062.6|178972.6|179064.6|178974.6|179064.6|178974.6|179062.3|178972.3|3
1723807110000|2024-08-16 11:18:30|179063.5|178973.5|179064.9|178974.9|179065.1|178975.1|179059.3|178969.3|11
1723807120000|2024-08-16 11:18:40|179052.7|178962.7|179054.9|178964.9|179056.2|178966.2|179052.7|178962.7|8
1723807130000|2024-08-16 11:18:50|179054.6|178964.6|179053.8|178963.8|179054.6|178964.6|179053.8|178963.8|2
1723807140000|2024-08-16 11:19:00|179061.4|178971.4|179063.3|178973.3|179065.4|178975.4|179059.3|178969.3|11
1723807150000|2024-08-16 11:19:10|179063.8|178973.8|179062|178972|179063.8|178973.8|179062|178972|2
1723807160000|2024-08-16 11:19:20|179062.2|178972.2|179101.9|179011.9|179101.9|179011.9|179062.2|178972.2|14
1723807170000|2024-08-16 11:19:30|179100.4|179010.4|179094.1|179004.1|179101.8|179011.8|179094.1|179004.1|16
1723807180000|2024-08-16 11:19:40|179096.5|179006.5|179101|179011|179101|179011|179096.5|179006.5|4
1723807190000|2024-08-16 11:19:50|179101.4|179011.4|179101.4|179011.4|179101.4|179011.4|179101.4|179011.4|1
1723807200000|2024-08-16 11:20:00|179099.3|179009.3|179099.4|179009.4|179099.4|179009.4|179093.8|179003.8|3
1723807210000|2024-08-16 11:20:10|179099.8|179009.8|179099.1|179009.1|179099.8|179009.8|179099.1|179009.1|3
1723807220000|2024-08-16 11:20:20|179101.8|179011.8|179101.4|179011.4|179101.8|179011.8|179101.4|179011.4|3
1723807230000|2024-08-16 11:20:30|179102.1|179012.1|179102|179012|179102.2|179012.2|179101.8|179011.8|4
1723807240000|2024-08-16 11:20:40|179101.5|179011.5|179102|179012|179102.1|179012.1|179101.5|179011.5|3
1723807250000|2024-08-16 11:20:50|179099.9|179009.9|179096.3|179006.3|179099.9|179009.9|179088.9|178998.9|12
1723807260000|2024-08-16 11:21:00|179096.4|179006.4|179097|179007|179097|179007|179096.4|179006.4|3
1723807270000|2024-08-16 11:21:10|179096.8|179006.8|179172.4|179082.4|179172.4|179082.4|179096.8|179006.8|16
1723807280000|2024-08-16 11:21:20|179172.7|179082.7|179178.8|179088.8|179178.8|179088.8|179171.3|179081.3|10
1723807290000|2024-08-16 11:21:30|179178.9|179088.9|179178.9|179088.9|179178.9|179088.9|179178.9|179088.9|1
1723807300000|2024-08-16 11:21:40|179180.5|179090.5|179181|179091|179181.1|179091.1|179180.5|179090.5|5
1723807310000|2024-08-16 11:21:50|179179.7|179089.7|179181.1|179091.1|179182.2|179092.2|179179.7|179089.7|4
1723807320000|2024-08-16 11:22:00|179177.4|179087.4|179180.5|179090.5|179180.5|179090.5|179176.2|179086.2|5
1723807330000|2024-08-16 11:22:10|179185.1|179095.1|179185.3|179095.3|179186.5|179096.5|179185.1|179095.1|4
1723807340000|2024-08-16 11:22:20|179182.8|179092.8|179166.7|179076.7|179183.7|179093.7|179166.7|179076.7|7
1723807350000|2024-08-16 11:22:30|179169.1|179079.1|179167.4|179077.4|179169.2|179079.2|179167.4|179077.4|4
1723807360000|2024-08-16 11:22:40|179164.5|179074.5|179169.8|179079.8|179169.9|179079.9|179164.5|179074.5|6
1723807370000|2024-08-16 11:22:50|179168.9|179078.9|179176|179086|179176|179086|179168.5|179078.5|8
1723807380000|2024-08-16 11:23:00|179177.4|179087.4|179181|179091|179181.3|179091.3|179176.4|179086.4|12
1723807390000|2024-08-16 11:23:10|179177.7|179087.7|179177.3|179087.3|179180.4|179090.4|179177.3|179087.3|6
1723807400000|2024-08-16 11:23:20|179178.6|179088.6|179222.8|179132.8|179229.2|179139.2|179177.1|179087.1|12
1723807410000|2024-08-16 11:23:30|179224|179134|179217.9|179127.9|179224.8|179134.8|179216.8|179126.8|19
1723807420000|2024-08-16 11:23:40|179219.7|179129.7|179222.4|179132.4|179222.4|179132.4|179218.4|179128.4|10
1723807430000|2024-08-16 11:23:50|179223.7|179133.7|179220.8|179130.8|179224.5|179134.5|179220.7|179130.7|10
1723807440000|2024-08-16 11:24:00|179220.3|179130.3|179226.7|179136.7|179230.5|179140.5|179220.3|179130.3|10
1723807450000|2024-08-16 11:24:10|179227|179137|179225|179135|179229.5|179139.5|179223.7|179133.7|18
1723807460000|2024-08-16 11:24:20|179224|179134|179232.5|179142.5|179233.8|179143.8|179223|179133|11
1723807470000|2024-08-16 11:24:30|179231.9|179141.9|179228.2|179138.2|179231.9|179141.9|179227.5|179137.5|13
1723807480000|2024-08-16 11:24:40|179228.3|179138.3|179230.1|179140.1|179230.1|179140.1|179227.1|179137.1|3
1723807490000|2024-08-16 11:24:50|179229.3|179139.3|179227.9|179137.9|179229.5|179139.5|179226.8|179136.8|9
1723807500000|2024-08-16 11:25:00|179226.8|179136.8|179226|179136|179227.9|179137.9|179225.1|179135.1|16
1723807510000|2024-08-16 11:25:10|179225.2|179135.2|179235.4|179145.4|179235.4|179145.4|179225.2|179135.2|13
1723807520000|2024-08-16 11:25:20|179236.2|179146.2|179235.1|179145.1|179236.2|179146.2|179232.9|179142.9|9
1723807530000|2024-08-16 11:25:30|179235|179145|179238.3|179148.3|179238.3|179148.3|179235|179145|8
1723807540000|2024-08-16 11:25:40|179237.7|179147.7|179240.3|179150.3|179244.9|179154.9|179237.7|179147.7|10
1723807550000|2024-08-16 11:25:50|179241.4|179151.4|179240.8|179150.8|179243.3|179153.3|179240.6|179150.6|6
1723807560000|2024-08-16 11:26:00|179241.1|179151.1|179239.8|179149.8|179241.5|179151.5|179238|179148|9
1723807570000|2024-08-16 11:26:10|179238|179148|179239.9|179149.9|179242.3|179152.3|179238|179148|6
1723807580000|2024-08-16 11:26:20|179240.7|179150.7|179320|179230|179326.3|179236.3|179238.3|179148.3|12
1723807590000|2024-08-16 11:26:30|179318.1|179228.1|179323.5|179233.5|179330.5|179240.5|179318.1|179228.1|20
1723807600000|2024-08-16 11:26:40|179322.5|179232.5|179322|179232|179323.2|179233.2|179321|179231|10
1723807610000|2024-08-16 11:26:50|179320.7|179230.7|179309.1|179219.1|179343.5|179253.5|179308|179218|10
1723807620000|2024-08-16 11:27:00|179312.4|179222.4|179312.8|179222.8|179312.8|179222.8|179308|179218|9
1723807630000|2024-08-16 11:27:10|179313.6|179223.6|179327.2|179237.2|179327.2|179237.2|179308.8|179218.8|10
1723807640000|2024-08-16 11:27:20|179330.4|179240.4|179368.4|179278.4|179386.2|179296.2|179330.4|179240.4|19
1723807650000|2024-08-16 11:27:30|179368|179278|179367.6|179277.6|179368.8|179278.8|179365.5|179275.5|10
1723807660000|2024-08-16 11:27:40|179367.7|179277.7|179372.4|179282.4|179375.3|179285.3|179365.3|179275.3|10
1723807670000|2024-08-16 11:27:50|179373.4|179283.4|179402.5|179312.5|179402.5|179312.5|179373.4|179283.4|21
1723807680000|2024-08-16 11:28:00|179402.3|179312.3|179384|179294|179402.3|179312.3|179384|179294|23
1723807690000|2024-08-16 11:28:10|179382.9|179292.9|179372.2|179282.2|179388.1|179298.1|179372.2|179282.2|20
1723807700000|2024-08-16 11:28:20|179351|179261|179322.3|179232.3|179351|179261|179309|179219|28
1723807710000|2024-08-16 11:28:30|179315.4|179225.4|179333.6|179243.6|179333.6|179243.6|179314.7|179224.7|12
1723807720000|2024-08-16 11:28:40|179333|179243|179317.3|179227.3|179333|179243|179317.3|179227.3|18
1723807730000|2024-08-16 11:28:50|179319.8|179229.8|179320.6|179230.6|179320.6|179230.6|179319.8|179229.8|4
1723807740000|2024-08-16 11:29:00|179320.7|179230.7|179314.7|179224.7|179324.5|179234.5|179314.7|179224.7|10
1723807750000|2024-08-16 11:29:10|179318.3|179228.3|179283.1|179193.1|179318.3|179228.3|179281.5|179191.5|19
1723807760000|2024-08-16 11:29:20|179284.1|179194.1|179267.3|179177.3|179286.4|179196.4|179266|179176|19
1723807770000|2024-08-16 11:29:30|179265.5|179175.5|179313|179223|179322.4|179232.4|179261.9|179171.9|18
1723807780000|2024-08-16 11:29:40|179313.4|179223.4|179373|179283|179373|179283|179306.4|179216.4|13
1723807790000|2024-08-16 11:29:50|179373.3|179283.3|179384.1|179294.1|179387.2|179297.2|179370.6|179280.6|8
1723807800000|2024-08-16 11:30:00|179381.7|179291.7|179390.2|179300.2|179399.1|179309.1|179381.7|179291.7|18
1723807810000|2024-08-16 11:30:10|179391.7|179301.7|179378.9|179288.9|179391.7|179301.7|179378.9|179288.9|10
1723807820000|2024-08-16 11:30:20|179380.7|179290.7|179373.4|179283.4|179380.9|179290.9|179373.3|179283.3|10
1723807830000|2024-08-16 11:30:30|179371.8|179281.8|179317.4|179227.4|179372.4|179282.4|179317.4|179227.4|19
1723807840000|2024-08-16 11:30:40|179316.8|179226.8|179317.6|179227.6|179320.3|179230.3|179307.6|179217.6|10
1723807850000|2024-08-16 11:30:50|179316.9|179226.9|179345.4|179255.4|179345.4|179255.4|179316|179226|10
1723807860000|2024-08-16 11:31:00|179346.3|179256.3|179390.3|179300.3|179394.4|179304.4|179337.6|179247.6|18
1723807870000|2024-08-16 11:31:10|179391.4|179301.4|179393.4|179303.4|179397.8|179307.8|179391.4|179301.4|9
1723807880000|2024-08-16 11:31:20|179394.9|179304.9|179392.5|179302.5|179396.5|179306.5|179387.6|179297.6|10
1723807890000|2024-08-16 11:31:30|179392.4|179302.4|179396|179306|179411.3|179321.3|179383.4|179293.4|24
1723807900000|2024-08-16 11:31:40|179395.9|179305.9|179284.1|179194.1|179395.9|179305.9|179276.8|179186.8|19
1723807910000|2024-08-16 11:31:50|179282.9|179192.9|179286.5|179196.5|179288.2|179198.2|179276.7|179186.7|8
1723807920000|2024-08-16 11:32:00|179286.4|179196.4|179261.6|179171.6|179286.4|179196.4|179254.7|179164.7|13
1723807930000|2024-08-16 11:32:10|179261.4|179171.4|179256.4|179166.4|179262.2|179172.2|179251.5|179161.5|21
1723807940000|2024-08-16 11:32:20|179250.5|179160.5|179259.3|179169.3|179265.1|179175.1|179250.5|179160.5|18
1723807950000|2024-08-16 11:32:30|179255.9|179165.9|179259|179169|179259.2|179169.2|179252.2|179162.2|15
1723807960000|2024-08-16 11:32:40|179259.4|179169.4|179263.3|179173.3|179269.7|179179.7|179259.4|179169.4|12
1723807970000|2024-08-16 11:32:50|179266.5|179176.5|179253.4|179163.4|179299.9|179209.9|179249.4|179159.4|26
1723807980000|2024-08-16 11:33:00|179253.1|179163.1|179249.8|179159.8|179253.2|179163.2|179241.2|179151.2|11
1723807990000|2024-08-16 11:33:10|179246.6|179156.6|179227.3|179137.3|179246.6|179156.6|179227.2|179137.2|14
1723808000000|2024-08-16 11:33:20|179227.9|179137.9|179228.4|179138.4|179228.4|179138.4|179227.9|179137.9|5
1723808010000|2024-08-16 11:33:30|179227.9|179137.9|179227.9|179137.9|179227.9|179137.9|179226|179136|10
1723808020000|2024-08-16 11:33:40|179227.3|179137.3|179223.3|179133.3|179227.3|179137.3|179223.1|179133.1|8
1723808030000|2024-08-16 11:33:50|179224|179134|179232.1|179142.1|179232.7|179142.7|179222.8|179132.8|21
1723808040000|2024-08-16 11:34:00|179234|179144|179236.5|179146.5|179237.5|179147.5|179224.4|179134.4|21
1723808050000|2024-08-16 11:34:10|179238.2|179148.2|179242|179152|179258.1|179168.1|179235.2|179145.2|21
1723808060000|2024-08-16 11:34:20|179240.7|179150.7|179252.2|179162.2|179253.7|179163.7|179240.7|179150.7|19
1723808070000|2024-08-16 11:34:30|179252.1|179162.1|179257.8|179167.8|179257.8|179167.8|179249.1|179159.1|19
1723808080000|2024-08-16 11:34:40|179256.9|179166.9|179263.3|179173.3|179263.3|179173.3|179256.9|179166.9|11
1723808090000|2024-08-16 11:34:50|179263.4|179173.4|179261.1|179171.1|179263.8|179173.8|179259.3|179169.3|12
1723808100000|2024-08-16 11:35:00|179263.6|179173.6|179269.5|179179.5|179269.5|179179.5|179263.1|179173.1|12
1723808110000|2024-08-16 11:35:10|179267.8|179177.8|179263.1|179173.1|179267.9|179177.9|179262.4|179172.4|7
1723808120000|2024-08-16 11:35:20|179265.1|179175.1|179268.5|179178.5|179268.5|179178.5|179265.1|179175.1|7
1723808130000|2024-08-16 11:35:30|179267.8|179177.8|179266.7|179176.7|179268.1|179178.1|179265.5|179175.5|14
1723808140000|2024-08-16 11:35:40|179267.6|179177.6|179226.8|179136.8|179277.6|179187.6|179223.2|179133.2|14
1723808150000|2024-08-16 11:35:50|179224.7|179134.7|179223|179133|179227.1|179137.1|179220.6|179130.6|10
1723808160000|2024-08-16 11:36:00|179222.1|179132.1|179222|179132|179228.8|179138.8|179219.8|179129.8|12
1723808170000|2024-08-16 11:36:10|179222.2|179132.2|179221.7|179131.7|179225.9|179135.9|179220.1|179130.1|6
1723808180000|2024-08-16 11:36:20|179221.8|179131.8|179244.6|179154.6|179244.8|179154.8|179221.8|179131.8|12
1723808190000|2024-08-16 11:36:30|179244.7|179154.7|179264|179174|179264.1|179174.1|179241.5|179151.5|16
1723808200000|2024-08-16 11:36:40|179263.9|179173.9|179267|179177|179267|179177|179263.9|179173.9|12
1723808210000|2024-08-16 11:36:50|179268.1|179178.1|179262.7|179172.7|179270.7|179180.7|179262.4|179172.4|11
1723808220000|2024-08-16 11:37:00|179264.7|179174.7|179276.6|179186.6|179304|179214|179264.7|179174.7|18
1723808230000|2024-08-16 11:37:10|179269.3|179179.3|179276.2|179186.2|179278.4|179188.4|179269.3|179179.3|13
1723808240000|2024-08-16 11:37:20|179275|179185|179283.9|179193.9|179283.9|179193.9|179273.4|179183.4|13
1723808250000|2024-08-16 11:37:30|179283.7|179193.7|179271.5|179181.5|179284.9|179194.9|179271.5|179181.5|11
1723808260000|2024-08-16 11:37:40|179274.7|179184.7|179277.7|179187.7|179281.1|179191.1|179274.7|179184.7|15
1723808270000|2024-08-16 11:37:50|179282.7|179192.7|179288.2|179198.2|179292.6|179202.6|179282.7|179192.7|12
1723808280000|2024-08-16 11:38:00|179283.3|179193.3|179282.8|179192.8|179287.3|179197.3|179282.8|179192.8|10
1723808290000|2024-08-16 11:38:10|179283.7|179193.7|179284.8|179194.8|179284.8|179194.8|179281.4|179191.4|11
1723808300000|2024-08-16 11:38:20|179278.3|179188.3|179280.4|179190.4|179283.4|179193.4|179278.3|179188.3|10
1723808310000|2024-08-16 11:38:30|179280.6|179190.6|179265.7|179175.7|179280.8|179190.8|179265.5|179175.5|7
1723808320000|2024-08-16 11:38:40|179265.8|179175.8|179266.5|179176.5|179266.5|179176.5|179265.8|179175.8|6
1723808330000|2024-08-16 11:38:50|179265.5|179175.5|179272.1|179182.1|179273.5|179183.5|179265.5|179175.5|6
1723808340000|2024-08-16 11:39:00|179271.1|179181.1|179271.4|179181.4|179271.4|179181.4|179271.1|179181.1|3
1723808350000|2024-08-16 11:39:10|179271.8|179181.8|179288.7|179198.7|179308.1|179218.1|179271.1|179181.1|11
1723808360000|2024-08-16 11:39:20|179288.5|179198.5|179289.7|179199.7|179289.7|179199.7|179286.2|179196.2|8
1723808370000|2024-08-16 11:39:30|179289.1|179199.1|179278.2|179188.2|179289.1|179199.1|179277.7|179187.7|10
1723808380000|2024-08-16 11:39:40|179276.4|179186.4|179272|179182|179276.4|179186.4|179271.2|179181.2|11
1723808390000|2024-08-16 11:39:50|179271|179181|179194.5|179104.5|179271|179181|179182.3|179092.3|22
1723808400000|2024-08-16 11:40:00|179197.1|179107.1|179185.7|179095.7|179199.8|179109.8|179182|179092|18
1723808410000|2024-08-16 11:40:10|179183.5|179093.5|179184.1|179094.1|179187.8|179097.8|179183.5|179093.5|10
1723808420000|2024-08-16 11:40:20|179183.8|179093.8|179185.3|179095.3|179186.8|179096.8|179183.7|179093.7|5
1723808430000|2024-08-16 11:40:30|179184.3|179094.3|179189.5|179099.5|179191.6|179101.6|179184.3|179094.3|16
1723808440000|2024-08-16 11:40:40|179191|179101|179189.8|179099.8|179192.3|179102.3|179189.6|179099.6|6
1723808450000|2024-08-16 11:40:50|179187.3|179097.3|179185.6|179095.6|179187.3|179097.3|179185.6|179095.6|5
1723808460000|2024-08-16 11:41:00|179186.7|179096.7|179183.3|179093.3|179189.6|179099.6|179179.8|179089.8|8
1723808470000|2024-08-16 11:41:10|179180.5|179090.5|179183.2|179093.2|179183.2|179093.2|179179.4|179089.4|11
1723808480000|2024-08-16 11:41:20|179188.2|179098.2|179186.1|179096.1|179188.4|179098.4|179186.1|179096.1|7
1723808490000|2024-08-16 11:41:30|179185.2|179095.2|179263.2|179173.2|179264.1|179174.1|179180.4|179090.4|16
1723808500000|2024-08-16 11:41:40|179263.3|179173.3|179259.6|179169.6|179265.6|179175.6|179258.5|179168.5|13
1723808510000|2024-08-16 11:41:50|179258.7|179168.7|179294.6|179204.6|179297.9|179207.9|179258.7|179168.7|20
1723808520000|2024-08-16 11:42:00|179294.8|179204.8|179293.1|179203.1|179295.1|179205.1|179293.1|179203.1|6
1723808530000|2024-08-16 11:42:10|179293|179203|179292.1|179202.1|179293|179203|179291.2|179201.2|13
1723808540000|2024-08-16 11:42:20|179293|179203|179297.3|179207.3|179310|179220|179279.3|179189.3|17
1723808550000|2024-08-16 11:42:30|179298|179208|179293.9|179203.9|179298.5|179208.5|179293.9|179203.9|6
1723808560000|2024-08-16 11:42:40|179294.6|179204.6|179298|179208|179298|179208|179294.6|179204.6|5
1723808570000|2024-08-16 11:42:50|179297.4|179207.4|179297.9|179207.9|179305.6|179215.6|179297.4|179207.4|7
1723808580000|2024-08-16 11:43:00|179298|179208|179300.5|179210.5|179300.5|179210.5|179297.7|179207.7|9
1723808590000|2024-08-16 11:43:10|179298.6|179208.6|179303.8|179213.8|179303.9|179213.9|179295.9|179205.9|9
1723808600000|2024-08-16 11:43:20|179302.9|179212.9|179300.3|179210.3|179302.9|179212.9|179296.1|179206.1|9
1723808610000|2024-08-16 11:43:30|179300.2|179210.2|179299.1|179209.1|179300.3|179210.3|179298.4|179208.4|13
1723808620000|2024-08-16 11:43:40|179299|179209|179362.6|179272.6|179375.9|179285.9|179298|179208|17
1723808630000|2024-08-16 11:43:50|179363.7|179273.7|179366.5|179276.5|179366.7|179276.7|179363.7|179273.7|10
1723808640000|2024-08-16 11:44:00|179366.2|179276.2|179366.4|179276.4|179371.3|179281.3|179362.8|179272.8|11
1723808650000|2024-08-16 11:44:10|179362.6|179272.6|179411.8|179321.8|179412.1|179322.1|179352.2|179262.2|23
1723808660000|2024-08-16 11:44:20|179408.6|179318.6|179405.4|179315.4|179408.6|179318.6|179403.9|179313.9|17
1723808670000|2024-08-16 11:44:30|179406.4|179316.4|179454.2|179364.2|179454.2|179364.2|179406.4|179316.4|21
1723808680000|2024-08-16 11:44:40|179456|179366|179450|179360|179456|179366|179444.9|179354.9|21
1723808690000|2024-08-16 11:44:50|179451.1|179361.1|179443.2|179353.2|179454.8|179364.8|179443.2|179353.2|15
1723808700000|2024-08-16 11:45:00|179444.1|179354.1|179436.1|179346.1|179451.8|179361.8|179434.6|179344.6|12
1723808710000|2024-08-16 11:45:10|179436.6|179346.6|179434.3|179344.3|179436.6|179346.6|179432.9|179342.9|10
1723808720000|2024-08-16 11:45:20|179434.1|179344.1|179436|179346|179436|179346|179427.8|179337.8|9
1723808730000|2024-08-16 11:45:30|179436.6|179346.6|179435.3|179345.3|179436.6|179346.6|179433.1|179343.1|7
1723808740000|2024-08-16 11:45:40|179435.1|179345.1|179437.2|179347.2|179440.6|179350.6|179434.2|179344.2|10
1723808750000|2024-08-16 11:45:50|179438.6|179348.6|179488.4|179398.4|179490.2|179400.2|179433.7|179343.7|11
1723808760000|2024-08-16 11:46:00|179493.2|179403.2|179537.7|179447.7|179537.7|179447.7|179488.2|179398.2|24
1723808770000|2024-08-16 11:46:10|179539.3|179449.3|179546.3|179456.3|179546.3|179456.3|179522.3|179432.3|25
1723808780000|2024-08-16 11:46:20|179545.4|179455.4|179518.2|179428.2|179550.6|179460.6|179518|179428|22
1723808790000|2024-08-16 11:46:30|179519.6|179429.6|179436.2|179346.2|179525.5|179435.5|179435.8|179345.8|17
1723808800000|2024-08-16 11:46:40|179433.7|179343.7|179437|179347|179440.9|179350.9|179433.7|179343.7|21
1723808810000|2024-08-16 11:46:50|179432.4|179342.4|179484.3|179394.3|179485.6|179395.6|179432.4|179342.4|24
1723808820000|2024-08-16 11:47:00|179485.6|179395.6|179512.7|179422.7|179512.7|179422.7|179480.6|179390.6|19
1723808830000|2024-08-16 11:47:10|179510.3|179420.3|179506.6|179416.6|179511.4|179421.4|179504.2|179414.2|13
1723808840000|2024-08-16 11:47:20|179507.1|179417.1|179500.9|179410.9|179513.5|179423.5|179500.9|179410.9|10
1723808850000|2024-08-16 11:47:30|179500.7|179410.7|179511.7|179421.7|179511.7|179421.7|179495.2|179405.2|15
1723808860000|2024-08-16 11:47:40|179502.5|179412.5|179493.9|179403.9|179511.9|179421.9|179493.9|179403.9|18
1723808870000|2024-08-16 11:47:50|179491.1|179401.1|179486.8|179396.8|179505.4|179415.4|179486.8|179396.8|27
1723808880000|2024-08-16 11:48:00|179487.1|179397.1|179481.5|179391.5|179487.1|179397.1|179479.5|179389.5|11
1723808890000|2024-08-16 11:48:10|179486.5|179396.5|179477.8|179387.8|179486.5|179396.5|179472.7|179382.7|14
1723808900000|2024-08-16 11:48:20|179473.7|179383.7|179491.6|179401.6|179491.6|179401.6|179473.7|179383.7|14
1723808910000|2024-08-16 11:48:30|179483.1|179393.1|179471.2|179381.2|179491.6|179401.6|179470.9|179380.9|19
1723808920000|2024-08-16 11:48:40|179472.4|179382.4|179470.8|179380.8|179473.8|179383.8|179466.8|179376.8|24
1723808930000|2024-08-16 11:48:50|179471|179381|179467.2|179377.2|179471.5|179381.5|179467.2|179377.2|8
1723808940000|2024-08-16 11:49:00|179468.6|179378.6|179471.2|179381.2|179471.2|179381.2|179467.8|179377.8|9
1723808950000|2024-08-16 11:49:10|179473|179383|179409.3|179319.3|179473|179383|179392.3|179302.3|17
1723808960000|2024-08-16 11:49:20|179407.6|179317.6|179396.2|179306.2|179409.6|179319.6|179396.2|179306.2|16
1723808970000|2024-08-16 11:49:30|179395.6|179305.6|179397.4|179307.4|179398|179308|179395.6|179305.6|6
1723808980000|2024-08-16 11:49:40|179400.1|179310.1|179403.4|179313.4|179407.1|179317.1|179400.1|179310.1|14
1723808990000|2024-08-16 11:49:50|179404.5|179314.5|179402.1|179312.1|179406.8|179316.8|179400|179310|8
1723809000000|2024-08-16 11:50:00|179406.1|179316.1|179405.6|179315.6|179406.8|179316.8|179403.8|179313.8|16
1723809010000|2024-08-16 11:50:10|179405.4|179315.4|179396.9|179306.9|179407.3|179317.3|179396.9|179306.9|8
1723809020000|2024-08-16 11:50:20|179397.9|179307.9|179396.8|179306.8|179398.7|179308.7|179396.8|179306.8|7
1723809030000|2024-08-16 11:50:30|179396.7|179306.7|179404|179314|179407.3|179317.3|179396.7|179306.7|11
1723809040000|2024-08-16 11:50:40|179414.9|179324.9|179412.2|179322.2|179415.1|179325.1|179412.2|179322.2|15
1723809050000|2024-08-16 11:50:50|179411.6|179321.6|179411.3|179321.3|179411.6|179321.6|179411.3|179321.3|4
1723809060000|2024-08-16 11:51:00|179410.9|179320.9|179393.5|179303.5|179410.9|179320.9|179393.5|179303.5|20
1723809070000|2024-08-16 11:51:10|179388.8|179298.8|179404.7|179314.7|179404.7|179314.7|179384.1|179294.1|21
1723809080000|2024-08-16 11:51:20|179402.1|179312.1|179405.8|179315.8|179406.1|179316.1|179400.2|179310.2|15
1723809090000|2024-08-16 11:51:30|179403.6|179313.6|179403|179313|179403.6|179313.6|179402.9|179312.9|3
1723809100000|2024-08-16 11:51:40|179403.4|179313.4|179399.6|179309.6|179403.4|179313.4|179399.3|179309.3|13
1723809110000|2024-08-16 11:51:50|179400.4|179310.4|179406|179316|179406.3|179316.3|179400.1|179310.1|15
1723809120000|2024-08-16 11:52:00|179409.4|179319.4|179405.1|179315.1|179409.8|179319.8|179405.1|179315.1|11
1723809130000|2024-08-16 11:52:10|179404.2|179314.2|179405.1|179315.1|179405.1|179315.1|179404|179314|8
1723809140000|2024-08-16 11:52:20|179405.9|179315.9|179404.8|179314.8|179405.9|179315.9|179404.8|179314.8|4
1723809150000|2024-08-16 11:52:30|179404.3|179314.3|179405.5|179315.5|179405.6|179315.6|179404.2|179314.2|9
1723809160000|2024-08-16 11:52:40|179406.2|179316.2|179517.4|179427.4|179519.4|179429.4|179405.9|179315.9|19
1723809170000|2024-08-16 11:52:50|179518.4|179428.4|179520.5|179430.5|179521.7|179431.7|179510.9|179420.9|8
1723809180000|2024-08-16 11:53:00|179519.7|179429.7|179489.4|179399.4|179542.2|179452.2|179489.4|179399.4|14
1723809190000|2024-08-16 11:53:10|179484.6|179394.6|179503|179413|179503.4|179413.4|179484.6|179394.6|17
1723809200000|2024-08-16 11:53:20|179503.6|179413.6|179503.5|179413.5|179505.3|179415.3|179495.3|179405.3|15
1723809210000|2024-08-16 11:53:30|179500.9|179410.9|179501.8|179411.8|179502.9|179412.9|179500.9|179410.9|10
1723809220000|2024-08-16 11:53:40|179501.1|179411.1|179494.6|179404.6|179501.1|179411.1|179485.8|179395.8|13
1723809230000|2024-08-16 11:53:50|179492|179402|179479.9|179389.9|179492|179402|179476.9|179386.9|15
1723809240000|2024-08-16 11:54:00|179477.3|179387.3|179466.3|179376.3|179477.3|179387.3|179466.3|179376.3|12
1723809250000|2024-08-16 11:54:10|179469.9|179379.9|179434.3|179344.3|179469.9|179379.9|179423.3|179333.3|17
1723809260000|2024-08-16 11:54:20|179434.5|179344.5|179439.2|179349.2|179439.2|179349.2|179434.5|179344.5|10
1723809270000|2024-08-16 11:54:30|179440.3|179350.3|179438.3|179348.3|179442.4|179352.4|179438.3|179348.3|7
1723809280000|2024-08-16 11:54:40|179438.9|179348.9|179434.2|179344.2|179439.1|179349.1|179433.5|179343.5|10
1723809290000|2024-08-16 11:54:50|179435.3|179345.3|179436.8|179346.8|179436.8|179346.8|179434.6|179344.6|8
1723809300000|2024-08-16 11:55:00|179438.9|179348.9|179441.1|179351.1|179446.8|179356.8|179438.9|179348.9|18
1723809310000|2024-08-16 11:55:10|179443.2|179353.2|179441.1|179351.1|179443.2|179353.2|179441.1|179351.1|7
1723809320000|2024-08-16 11:55:20|179439.8|179349.8|179447.4|179357.4|179448.2|179358.2|179439.8|179349.8|6
1723809330000|2024-08-16 11:55:30|179447.5|179357.5|179444|179354|179447.6|179357.6|179443|179353|11
1723809340000|2024-08-16 11:55:40|179442.3|179352.3|179428.9|179338.9|179442.3|179352.3|179425.3|179335.3|14
1723809350000|2024-08-16 11:55:50|179429|179339|179421.1|179331.1|179432.4|179342.4|179421.1|179331.1|7
1723809360000|2024-08-16 11:56:00|179420.9|179330.9|179419.9|179329.9|179424.9|179334.9|179419.8|179329.8|7
1723809370000|2024-08-16 11:56:10|179420|179330|179390|179300|179421.3|179331.3|179383.3|179293.3|6
1723809380000|2024-08-16 11:56:20|179394.1|179304.1|179390.5|179300.5|179397.1|179307.1|179389|179299|13
1723809390000|2024-08-16 11:56:30|179389.3|179299.3|179386.4|179296.4|179389.7|179299.7|179383.9|179293.9|9
1723809400000|2024-08-16 11:56:40|179388.7|179298.7|179387.7|179297.7|179389.3|179299.3|179381.2|179291.2|5
1723809410000|2024-08-16 11:56:50|179387.8|179297.8|179350.2|179260.2|179387.8|179297.8|179342.9|179252.9|8
1723809420000|2024-08-16 11:57:00|179353.9|179263.9|179339.9|179249.9|179362.5|179272.5|179332.3|179242.3|23
1723809430000|2024-08-16 11:57:10|179340.6|179250.6|179348.9|179258.9|179349.7|179259.7|179340.6|179250.6|14
1723809440000|2024-08-16 11:57:20|179346.7|179256.7|179328.8|179238.8|179348.2|179258.2|179323.7|179233.7|16
1723809450000|2024-08-16 11:57:30|179329.7|179239.7|179326.9|179236.9|179331.7|179241.7|179322.9|179232.9|6
1723809460000|2024-08-16 11:57:40|179327.3|179237.3|179314.3|179224.3|179327.3|179237.3|179314.3|179224.3|9
1723809470000|2024-08-16 11:57:50|179316.4|179226.4|179327|179237|179327|179237|179307.5|179217.5|16
1723809480000|2024-08-16 11:58:00|179324.9|179234.9|179324.7|179234.7|179327.2|179237.2|179324.7|179234.7|11
1723809490000|2024-08-16 11:58:10|179326.6|179236.6|179326|179236|179327.6|179237.6|179326|179236|8
1723809500000|2024-08-16 11:58:20|179326.1|179236.1|179322.2|179232.2|179326.1|179236.1|179321.2|179231.2|14
1723809510000|2024-08-16 11:58:30|179323.3|179233.3|179351.7|179261.7|179384.6|179294.6|179322.2|179232.2|24
1723809520000|2024-08-16 11:58:40|179350.8|179260.8|179349.6|179259.6|179350.9|179260.9|179348.3|179258.3|14
1723809530000|2024-08-16 11:58:50|179348.5|179258.5|179345.8|179255.8|179348.5|179258.5|179345.5|179255.5|13
1723809540000|2024-08-16 11:59:00|179346.1|179256.1|179333.1|179243.1|179346.1|179256.1|179329.4|179239.4|18
1723809550000|2024-08-16 11:59:10|179330.6|179240.6|179356|179266|179356|179266|179330.6|179240.6|14
1723809560000|2024-08-16 11:59:20|179351.8|179261.8|179359.5|179269.5|179359.5|179269.5|179351.8|179261.8|5
1723809570000|2024-08-16 11:59:30|179359.6|179269.6|179371.7|179281.7|179371.7|179281.7|179353.4|179263.4|10
1723809580000|2024-08-16 11:59:40|179371.8|179281.8|179369.3|179279.3|179373.7|179283.7|179369.3|179279.3|6
1723809590000|2024-08-16 11:59:50|179369.4|179279.4|179368.6|179278.6|179369.8|179279.8|179365.8|179275.8|10
1723809600000|2024-08-16 12:00:00|179360.6|179270.6|179342.7|179252.7|179363.8|179273.8|179338.9|179248.9|27
1723809610000|2024-08-16 12:00:10|179341.7|179251.7|179337.2|179247.2|179345.3|179255.3|179337.1|179247.1|16
1723809620000|2024-08-16 12:00:20|179339.2|179249.2|179335.8|179245.8|179339.2|179249.2|179327.4|179237.4|8
1723809630000|2024-08-16 12:00:30|179333.7|179243.7|179324.4|179234.4|179333.7|179243.7|179324.4|179234.4|5
1723809640000|2024-08-16 12:00:40|179323.7|179233.7|179332.8|179242.8|179333|179243|179321.7|179231.7|12
1723809650000|2024-08-16 12:00:50|179333.4|179243.4|179333.3|179243.3|179334.1|179244.1|179333.3|179243.3|4
1723809660000|2024-08-16 12:01:00|179334.3|179244.3|179332.4|179242.4|179336.4|179246.4|179332.4|179242.4|10
1723809670000|2024-08-16 12:01:10|179325.2|179235.2|179324.9|179234.9|179329.7|179239.7|179318.7|179228.7|13
1723809680000|2024-08-16 12:01:20|179325.8|179235.8|179325.8|179235.8|179325.8|179235.8|179314.7|179224.7|13
1723809690000|2024-08-16 12:01:30|179329.3|179239.3|179303.3|179213.3|179329.3|179239.3|179300.4|179210.4|8
1723809700000|2024-08-16 12:01:40|179302.6|179212.6|179301.4|179211.4|179305.3|179215.3|179301.4|179211.4|12
1723809710000|2024-08-16 12:01:50|179285.4|179195.4|179262.8|179172.8|179293.5|179203.5|179259.4|179169.4|19
1723809720000|2024-08-16 12:02:00|179262.7|179172.7|179265.4|179175.4|179266.1|179176.1|179262.1|179172.1|20
1723809730000|2024-08-16 12:02:10|179267.4|179177.4|179274.2|179184.2|179277.4|179187.4|179267.4|179177.4|19
1723809740000|2024-08-16 12:02:20|179273.4|179183.4|179281|179191|179281|179191|179273.4|179183.4|14
1723809750000|2024-08-16 12:02:30|179278.4|179188.4|179274.2|179184.2|179278.4|179188.4|179267.9|179177.9|17
1723809760000|2024-08-16 12:02:40|179281.5|179191.5|179283.1|179193.1|179285.1|179195.1|179277.7|179187.7|8
1723809770000|2024-08-16 12:02:50|179284.5|179194.5|179284.7|179194.7|179286.7|179196.7|179284.4|179194.4|6
1723809780000|2024-08-16 12:03:00|179285|179195|179286.8|179196.8|179286.8|179196.8|179285|179195|3
1723809790000|2024-08-16 12:03:10|179284|179194|179322.6|179232.6|179333.6|179243.6|179282.3|179192.3|22
1723809800000|2024-08-16 12:03:20|179324.5|179234.5|179315.3|179225.3|179324.6|179234.6|179315.3|179225.3|14
1723809810000|2024-08-16 12:03:30|179319.5|179229.5|179312.2|179222.2|179324|179234|179312.2|179222.2|16
1723809820000|2024-08-16 12:03:40|179317.2|179227.2|179312.8|179222.8|179320.1|179230.1|179312|179222|13
1723809830000|2024-08-16 12:03:50|179314.3|179224.3|179282.4|179192.4|179317.2|179227.2|179280.5|179190.5|10
1723809840000|2024-08-16 12:04:00|179285.8|179195.8|179279|179189|179286.3|179196.3|179277.3|179187.3|9
1723809850000|2024-08-16 12:04:10|179281.9|179191.9|179284.9|179194.9|179287.3|179197.3|179278.7|179188.7|11
1723809860000|2024-08-16 12:04:20|179282.9|179192.9|179279.7|179189.7|179282.9|179192.9|179277.4|179187.4|9
1723809870000|2024-08-16 12:04:30|179273.6|179183.6|179288.8|179198.8|179288.8|179198.8|179273.6|179183.6|9
1723809880000|2024-08-16 12:04:40|179288|179198|179289.2|179199.2|179290.5|179200.5|179286.3|179196.3|7
1723809890000|2024-08-16 12:04:50|179287.1|179197.1|179289.9|179199.9|179290.6|179200.6|179287.1|179197.1|7
1723809900000|2024-08-16 12:05:00|179286.3|179196.3|179284.6|179194.6|179286.3|179196.3|179282.9|179192.9|5
1723809910000|2024-08-16 12:05:10|179284|179194|179278.1|179188.1|179284|179194|179276.5|179186.5|6
1723809920000|2024-08-16 12:05:20|179282.7|179192.7|179288|179198|179288|179198|179276.4|179186.4|14
1723809930000|2024-08-16 12:05:30|179289.9|179199.9|179288.1|179198.1|179298.3|179208.3|179285.2|179195.2|19
1723809940000|2024-08-16 12:05:40|179286.2|179196.2|179265.5|179175.5|179286.2|179196.2|179263.6|179173.6|13
1723809950000|2024-08-16 12:05:50|179264.2|179174.2|179251.5|179161.5|179265.5|179175.5|179243.9|179153.9|10
1723809960000|2024-08-16 12:06:00|179251.6|179161.6|179257.5|179167.5|179265.6|179175.6|179242|179152|19
1723809970000|2024-08-16 12:06:10|179260.2|179170.2|179238.3|179148.3|179260.2|179170.2|179235.8|179145.8|15
1723809980000|2024-08-16 12:06:20|179233.2|179143.2|179228.2|179138.2|179240|179150|179228.2|179138.2|12
1723809990000|2024-08-16 12:06:30|179228.8|179138.8|179230.9|179140.9|179251.7|179161.7|179220.6|179130.6|25
1723810000000|2024-08-16 12:06:40|179226|179136|179228.7|179138.7|179235.6|179145.6|179221.8|179131.8|23
1723810010000|2024-08-16 12:06:50|179227.1|179137.1|179229.7|179139.7|179235.5|179145.5|179220.3|179130.3|23
1723810020000|2024-08-16 12:07:00|179233.2|179143.2|179197.6|179107.6|179234.8|179144.8|179197.6|179107.6|17
1723810030000|2024-08-16 12:07:10|179200.4|179110.4|179204.3|179114.3|179205.8|179115.8|179200.4|179110.4|3
1723810040000|2024-08-16 12:07:20|179215.6|179125.6|179213|179123|179216.4|179126.4|179212.3|179122.3|11
1723810050000|2024-08-16 12:07:30|179213.8|179123.8|179217.6|179127.6|179217.6|179127.6|179213.8|179123.8|5
1723810060000|2024-08-16 12:07:40|179212.6|179122.6|179211.9|179121.9|179216.3|179126.3|179210.4|179120.4|5
1723810070000|2024-08-16 12:07:50|179214|179124|179182.5|179092.5|179214.7|179124.7|179182.5|179092.5|11
1723810080000|2024-08-16 12:08:00|179185.1|179095.1|179211.5|179121.5|179211.5|179121.5|179175.8|179085.8|21
1723810090000|2024-08-16 12:08:10|179208.4|179118.4|179209.8|179119.8|179211.5|179121.5|179208.4|179118.4|3
1723810100000|2024-08-16 12:08:20|179214.4|179124.4|179210.3|179120.3|179214.4|179124.4|179210.3|179120.3|2
1723810110000|2024-08-16 12:08:30|179210.4|179120.4|179206.6|179116.6|179214.6|179124.6|179206.6|179116.6|5
1723810120000|2024-08-16 12:08:40|179213.1|179123.1|179234.7|179144.7|179237.5|179147.5|179213.1|179123.1|18
1723810130000|2024-08-16 12:08:50|179234.8|179144.8|179252|179162|179252|179162|179234.6|179144.6|6
1723810140000|2024-08-16 12:09:00|179252.8|179162.8|179225.7|179135.7|179253.9|179163.9|179225.7|179135.7|12
1723810150000|2024-08-16 12:09:10|179226.7|179136.7|179225.6|179135.6|179226.7|179136.7|179222|179132|8
1723810160000|2024-08-16 12:09:20|179223.9|179133.9|179230.8|179140.8|179230.8|179140.8|179223.9|179133.9|7
1723810170000|2024-08-16 12:09:30|179228.9|179138.9|179228.1|179138.1|179230|179140|179226.2|179136.2|7
1723810180000|2024-08-16 12:09:40|179228.2|179138.2|179208.7|179118.7|179228.2|179138.2|179199|179109|17
1723810190000|2024-08-16 12:09:50|179208.4|179118.4|179229|179139|179231.9|179141.9|179207|179117|18
1723810200000|2024-08-16 12:10:00|179233|179143|179232.9|179142.9|179234.1|179144.1|179231.8|179141.8|6
1723810210000|2024-08-16 12:10:10|179233|179143|179241.6|179151.6|179241.6|179151.6|179232.9|179142.9|5
1723810220000|2024-08-16 12:10:20|179243|179153|179245.9|179155.9|179245.9|179155.9|179243|179153|4
1723810230000|2024-08-16 12:10:30|179247.4|179157.4|179250.7|179160.7|179250.7|179160.7|179247.4|179157.4|5
1723810240000|2024-08-16 12:10:40|179250.6|179160.6|179251.3|179161.3|179251.3|179161.3|179250.1|179160.1|3
1723810250000|2024-08-16 12:10:50|179251|179161|179251.4|179161.4|179251.5|179161.5|179251|179161|3
1723810260000|2024-08-16 12:11:00|179253.9|179163.9|179235.7|179145.7|179275.8|179185.8|179235.7|179145.7|28
1723810270000|2024-08-16 12:11:10|179238.5|179148.5|179253|179163|179255.4|179165.4|179238.4|179148.4|31
1723810280000|2024-08-16 12:11:20|179252.1|179162.1|179254.6|179164.6|179258.7|179168.7|179250|179160|25
1723810290000|2024-08-16 12:11:30|179256.8|179166.8|179264.6|179174.6|179267.3|179177.3|179256.8|179166.8|17
1723810300000|2024-08-16 12:11:40|179264.2|179174.2|179275.7|179185.7|179275.7|179185.7|179260.1|179170.1|21
1723810310000|2024-08-16 12:11:50|179274.9|179184.9|179269.5|179179.5|179274.9|179184.9|179269.5|179179.5|11
1723810320000|2024-08-16 12:12:00|179269.3|179179.3|179300.1|179210.1|179302.4|179212.4|179269.3|179179.3|18
1723810330000|2024-08-16 12:12:10|179304.5|179214.5|179304.6|179214.6|179304.7|179214.7|179304.4|179214.4|5
1723810340000|2024-08-16 12:12:20|179304.4|179214.4|179296.5|179206.5|179304.4|179214.4|179296.4|179206.4|3
1723810350000|2024-08-16 12:12:30|179296.4|179206.4|179295.6|179205.6|179297.6|179207.6|179293.7|179203.7|10
1723810360000|2024-08-16 12:12:40|179289.7|179199.7|179257.8|179167.8|179292.9|179202.9|179250.3|179160.3|25
1723810370000|2024-08-16 12:12:50|179256.6|179166.6|179263|179173|179268.1|179178.1|179256.6|179166.6|14
1723810380000|2024-08-16 12:13:00|179265|179175|179264.8|179174.8|179270.9|179180.9|179263.4|179173.4|25
1723810390000|2024-08-16 12:13:10|179265.7|179175.7|179267.1|179177.1|179267.1|179177.1|179264.1|179174.1|7
1723810400000|2024-08-16 12:13:20|179267.2|179177.2|179258.7|179168.7|179267.2|179177.2|179258.7|179168.7|3
1723810410000|2024-08-16 12:13:30|179259.8|179169.8|179255.3|179165.3|179259.8|179169.8|179255.3|179165.3|6
1723810420000|2024-08-16 12:13:40|179253.8|179163.8|179253.1|179163.1|179257.7|179167.7|179253.1|179163.1|5
1723810430000|2024-08-16 12:13:50|179252.7|179162.7|179265.2|179175.2|179265.2|179175.2|179252.5|179162.5|5
1723810440000|2024-08-16 12:14:00|179260.1|179170.1|179259.3|179169.3|179262.9|179172.9|179251.6|179161.6|13
1723810450000|2024-08-16 12:14:10|179261.2|179171.2|179261.5|179171.5|179261.5|179171.5|179261.2|179171.2|3
1723810460000|2024-08-16 12:14:20|179261.4|179171.4|179260.9|179170.9|179261.4|179171.4|179260.9|179170.9|4
1723810470000|2024-08-16 12:14:30|179261.1|179171.1|179258.5|179168.5|179261.1|179171.1|179258.5|179168.5|2
1723810480000|2024-08-16 12:14:40|179258.4|179168.4|179263.3|179173.3|179263.3|179173.3|179258.4|179168.4|2
1723810490000|2024-08-16 12:14:50|179258.4|179168.4|179262.4|179172.4|179262.4|179172.4|179253.2|179163.2|9
1723810500000|2024-08-16 12:15:00|179262.3|179172.3|179260.1|179170.1|179262.3|179172.3|179260.1|179170.1|8
1723810510000|2024-08-16 12:15:10|179261.9|179171.9|179256.7|179166.7|179261.9|179171.9|179254.4|179164.4|11
1723810520000|2024-08-16 12:15:20|179256.4|179166.4|179251.2|179161.2|179258.7|179168.7|179251.1|179161.1|13
1723810530000|2024-08-16 12:15:30|179250|179160|179263.6|179173.6|179263.6|179173.6|179246.4|179156.4|25
1723810540000|2024-08-16 12:15:40|179257.2|179167.2|179260.9|179170.9|179261|179171|179251.1|179161.1|10
1723810550000|2024-08-16 12:15:50|179260.4|179170.4|179260.4|179170.4|179262.1|179172.1|179260.4|179170.4|8
1723810560000|2024-08-16 12:16:00|179256.7|179166.7|179260.8|179170.8|179260.8|179170.8|179255.3|179165.3|12
1723810570000|2024-08-16 12:16:10|179261.7|179171.7|179267.8|179177.8|179269.6|179179.6|179261.7|179171.7|5
1723810580000|2024-08-16 12:16:20|179267.9|179177.9|179294.4|179204.4|179294.4|179204.4|179267.8|179177.8|7
1723810590000|2024-08-16 12:16:30|179289|179199|179279.7|179189.7|179289|179199|179279.7|179189.7|11
1723810600000|2024-08-16 12:16:40|179280.5|179190.5|179270.7|179180.7|179285.4|179195.4|179270.4|179180.4|17
1723810610000|2024-08-16 12:16:50|179271.6|179181.6|179271|179181|179271.7|179181.7|179270|179180|6
1723810620000|2024-08-16 12:17:00|179270.5|179180.5|179255.8|179165.8|179270.5|179180.5|179255.8|179165.8|12
1723810630000|2024-08-16 12:17:10|179254.9|179164.9|179321.4|179231.4|179341.3|179251.3|179254.9|179164.9|29
1723810640000|2024-08-16 12:17:20|179324.3|179234.3|179313.7|179223.7|179324.8|179234.8|179310.2|179220.2|8
1723810650000|2024-08-16 12:17:30|179315.4|179225.4|179316.3|179226.3|179316.5|179226.5|179315.4|179225.4|3
1723810660000|2024-08-16 12:17:40|179316.5|179226.5|179313.4|179223.4|179316.5|179226.5|179313.4|179223.4|5
1723810670000|2024-08-16 12:17:50|179313.5|179223.5|179306.5|179216.5|179313.5|179223.5|179300.1|179210.1|14
1723810680000|2024-08-16 12:18:00|179305.7|179215.7|179306.8|179216.8|179307.4|179217.4|179303.7|179213.7|7
1723810690000|2024-08-16 12:18:10|179305.4|179215.4|179302.4|179212.4|179308.5|179218.5|179300.7|179210.7|8
1723810700000|2024-08-16 12:18:20|179302.6|179212.6|179260.6|179170.6|179302.6|179212.6|179251.4|179161.4|13
1723810710000|2024-08-16 12:18:30|179260.8|179170.8|179256.2|179166.2|179260.8|179170.8|179256.2|179166.2|3
1723810720000|2024-08-16 12:18:40|179257.6|179167.6|179259.3|179169.3|179262.1|179172.1|179257.6|179167.6|7
1723810730000|2024-08-16 12:18:50|179263.9|179173.9|179270.2|179180.2|179270.2|179180.2|179263.9|179173.9|8
1723810740000|2024-08-16 12:19:00|179269.9|179179.9|179273.9|179183.9|179275.1|179185.1|179269.8|179179.8|7
1723810750000|2024-08-16 12:19:10|179273.8|179183.8|179273.2|179183.2|179273.8|179183.8|179270.6|179180.6|6
1723810760000|2024-08-16 12:19:20|179274.4|179184.4|179274|179184|179275.3|179185.3|179274|179184|3
1723810770000|2024-08-16 12:19:30|179273.8|179183.8|179277.4|179187.4|179279.1|179189.1|179273.8|179183.8|4
1723810780000|2024-08-16 12:19:40|179274|179184|179274.6|179184.6|179280.6|179190.6|179273.9|179183.9|13
1723810790000|2024-08-16 12:19:50|179274.9|179184.9|179274.9|179184.9|179279.3|179189.3|179274.9|179184.9|7
1723810800000|2024-08-16 12:20:00|179274.6|179184.6|179275.7|179185.7|179281.2|179191.2|179274.6|179184.6|5
1723810810000|2024-08-16 12:20:10|179280|179190|179280|179190|179280|179190|179280|179190|1
1723810820000|2024-08-16 12:20:20|179279.9|179189.9|179274.8|179184.8|179279.9|179189.9|179273.8|179183.8|3
1723810830000|2024-08-16 12:20:30|179275.3|179185.3|179279.4|179189.4|179279.6|179189.6|179275.3|179185.3|4
1723810840000|2024-08-16 12:20:40|179282.2|179192.2|179300.1|179210.1|179300.2|179210.2|179282.2|179192.2|6
1723810850000|2024-08-16 12:20:50|179300|179210|179290.7|179200.7|179300.1|179210.1|179290.7|179200.7|7
1723810860000|2024-08-16 12:21:00|179292.8|179202.8|179292.8|179202.8|179292.8|179202.8|179292.8|179202.8|1
1723810870000|2024-08-16 12:21:10|179292.4|179202.4|179293.4|179203.4|179293.7|179203.7|179292|179202|7
1723810880000|2024-08-16 12:21:20|179295.2|179205.2|179325.9|179235.9|179325.9|179235.9|179293.8|179203.8|17
1723810890000|2024-08-16 12:21:30|179321|179231|179281.2|179191.2|179321|179231|179280.1|179190.1|18
1723810900000|2024-08-16 12:21:40|179272.8|179182.8|179282.4|179192.4|179295.7|179205.7|179272.8|179182.8|14
1723810910000|2024-08-16 12:21:50|179282.6|179192.6|179287.5|179197.5|179288.4|179198.4|179282.6|179192.6|9
1723810920000|2024-08-16 12:22:00|179289.1|179199.1|179279.6|179189.6|179289.1|179199.1|179279.6|179189.6|10
1723810930000|2024-08-16 12:22:10|179283.8|179193.8|179283.4|179193.4|179286.8|179196.8|179281.2|179191.2|12
1723810940000|2024-08-16 12:22:20|179283.3|179193.3|179287.5|179197.5|179287.6|179197.6|179283.3|179193.3|4
1723810950000|2024-08-16 12:22:30|179288.9|179198.9|179284.2|179194.2|179288.9|179198.9|179283.8|179193.8|5
1723810960000|2024-08-16 12:22:40|179280.3|179190.3|179282.2|179192.2|179284.6|179194.6|179280.1|179190.1|7
1723810970000|2024-08-16 12:22:50|179281.5|179191.5|179283.9|179193.9|179285|179195|179281.5|179191.5|5
1723810980000|2024-08-16 12:23:00|179283.8|179193.8|179259.3|179169.3|179283.9|179193.9|179258.6|179168.6|11
1723810990000|2024-08-16 12:23:10|179255.9|179165.9|179257.6|179167.6|179259.8|179169.8|179254.7|179164.7|13
1723811000000|2024-08-16 12:23:20|179259.9|179169.9|179267|179177|179267|179177|179257.6|179167.6|8
1723811010000|2024-08-16 12:23:30|179258.3|179168.3|179249.2|179159.2|179258.3|179168.3|179249.1|179159.1|12
1723811020000|2024-08-16 12:23:40|179249.3|179159.3|179251.1|179161.1|179252.6|179162.6|179245.1|179155.1|12
1723811030000|2024-08-16 12:23:50|179248.1|179158.1|179248.1|179158.1|179250.7|179160.7|179248.1|179158.1|6
1723811040000|2024-08-16 12:24:00|179250.1|179160.1|179250.5|179160.5|179250.5|179160.5|179249.9|179159.9|5
1723811050000|2024-08-16 12:24:10|179246.4|179156.4|179249.9|179159.9|179249.9|179159.9|179246.4|179156.4|4
1723811060000|2024-08-16 12:24:20|179251.2|179161.2|179257.6|179167.6|179257.6|179167.6|179247.7|179157.7|15
1723811070000|2024-08-16 12:24:30|179257.7|179167.7|179257.4|179167.4|179259.7|179169.7|179252.9|179162.9|7
1723811080000|2024-08-16 12:24:40|179257|179167|179258.1|179168.1|179258.1|179168.1|179257|179167|2
1723811090000|2024-08-16 12:24:50|179252.9|179162.9|179259.3|179169.3|179259.3|179169.3|179252.9|179162.9|5
1723811100000|2024-08-16 12:25:00|179261.1|179171.1|179286.4|179196.4|179286.5|179196.5|179258.1|179168.1|15
1723811110000|2024-08-16 12:25:10|179261.6|179171.6|179264.6|179174.6|179268.3|179178.3|179261.6|179171.6|13
1723811120000|2024-08-16 12:25:20|179269|179179|179268.8|179178.8|179269.7|179179.7|179261.4|179171.4|18
1723811130000|2024-08-16 12:25:30|179271.4|179181.4|179269|179179|179271.6|179181.6|179263.7|179173.7|14
1723811140000|2024-08-16 12:25:40|179269.6|179179.6|179272.5|179182.5|179272.5|179182.5|179269.6|179179.6|2
1723811150000|2024-08-16 12:25:50|179271.5|179181.5|179264.9|179174.9|179271.5|179181.5|179264.1|179174.1|10
1723811160000|2024-08-16 12:26:00|179264.5|179174.5|179258.9|179168.9|179264.5|179174.5|179258.3|179168.3|9
1723811170000|2024-08-16 12:26:10|179259.1|179169.1|179265.5|179175.5|179271.7|179181.7|179259.1|179169.1|10
1723811180000|2024-08-16 12:26:20|179264|179174|179259.8|179169.8|179264.1|179174.1|179259.5|179169.5|7
1723811190000|2024-08-16 12:26:30|179259.7|179169.7|179256.4|179166.4|179259.7|179169.7|179256.4|179166.4|6
1723811200000|2024-08-16 12:26:40|179249.8|179159.8|179248.6|179158.6|179249.8|179159.8|179248.3|179158.3|8
1723811210000|2024-08-16 12:26:50|179251.6|179161.6|179248.3|179158.3|179251.7|179161.7|179247.8|179157.8|7
1723811220000|2024-08-16 12:27:00|179249|179159|179243.8|179153.8|179249|179159|179242.4|179152.4|13
1723811230000|2024-08-16 12:27:10|179241.1|179151.1|179250.4|179160.4|179252.5|179162.5|179241.1|179151.1|10
1723811240000|2024-08-16 12:27:20|179250.6|179160.6|179256.3|179166.3|179258.1|179168.1|179250.6|179160.6|10
1723811250000|2024-08-16 12:27:30|179257|179167|179263.1|179173.1|179263.1|179173.1|179256.6|179166.6|7
1723811260000|2024-08-16 12:27:40|179263|179173|179262.4|179172.4|179264.3|179174.3|179261.1|179171.1|8
1723811270000|2024-08-16 12:27:50|179262.3|179172.3|179262.3|179172.3|179262.6|179172.6|179262.3|179172.3|3
1723811280000|2024-08-16 12:28:00|179263|179173|179262.1|179172.1|179263|179173|179262.1|179172.1|6
1723811290000|2024-08-16 12:28:10|179262.3|179172.3|179195.4|179105.4|179262.3|179172.3|179195.4|179105.4|15
1723811300000|2024-08-16 12:28:20|179194.2|179104.2|179164.4|179074.4|179194.2|179104.2|179142.1|179052.1|23
1723811310000|2024-08-16 12:28:30|179161.7|179071.7|179141|179051|179163.2|179073.2|179141|179051|13
1723811320000|2024-08-16 12:28:40|179143.2|179053.2|179141.9|179051.9|179143.7|179053.7|179141.4|179051.4|5
1723811330000|2024-08-16 12:28:50|179139.6|179049.6|179142.1|179052.1|179142.1|179052.1|179139.2|179049.2|5
1723811340000|2024-08-16 12:29:00|179141.8|179051.8|179150|179060|179150|179060|179138.7|179048.7|4
1723811350000|2024-08-16 12:29:10|179149.7|179059.7|179161|179031|179161|179060.1|179149.5|179031|6
1723811360000|2024-08-16 12:29:20|179160.6|179030.6|179166.5|179036.5|179166.8|179036.8|179160.5|179030.5|6
1723811370000|2024-08-16 12:29:30|179166.2|179036.2|179166.8|179036.8|179169.2|179039.2|179166.2|179036.2|8
1723811380000|2024-08-16 12:29:40|179163.2|179033.2|179161|179031|179164.1|179034.1|179154.6|179024.6|17
1723811390000|2024-08-16 12:29:50|179160.4|179030.4|179158|179028|179160.4|179030.4|179150|179020|9
1723811400000|2024-08-16 12:30:00|179158.3|179028.3|179133.5|179043.5|179162.2|179043.5|179133.5|179028.3|5
1723811410000|2024-08-16 12:30:10|179132.7|179042.7|179160.5|179030.5|179164.4|179042.7|179128.9|179030.1|12
1723811420000|2024-08-16 12:30:20|179160.7|179030.7|179135.6|179045.6|179163.1|179045.6|179135.6|179030.2|6
1723811430000|2024-08-16 12:30:30|179135.9|179045.9|179140|179050|179140|179050|179129.8|179039.8|14
1723811440000|2024-08-16 12:30:40|179137.2|179047.2|179113.9|179023.9|179137.2|179047.2|179080.2|178990.2|17
1723811450000|2024-08-16 12:30:50|179112.2|179022.2|179108.9|179018.9|179112.2|179022.2|179108.8|179018.8|14
1723811460000|2024-08-16 12:31:00|179108|179018|179120|179030|179120|179030|179108|179018|15
1723811470000|2024-08-16 12:31:10|179119.9|179029.9|179116.2|179026.2|179119.9|179029.9|179115.8|179025.8|10
1723811480000|2024-08-16 12:31:20|179115.8|179025.8|179126.5|179036.5|179127.7|179037.7|179115.2|179025.2|10
1723811490000|2024-08-16 12:31:30|179125.9|179035.9|179150.1|179060.1|179153.8|179063.8|179124.9|179034.9|11
1723811500000|2024-08-16 12:31:40|179151.3|179061.3|179152.5|179062.5|179161.7|179071.7|179150.7|179060.7|11
1723811510000|2024-08-16 12:31:50|179155.9|179065.9|179169.2|179079.2|179169.2|179079.2|179155.9|179065.9|3
1723811520000|2024-08-16 12:32:00|179171|179081|179175.7|179085.7|179181.4|179091.4|179169.7|179079.7|12
1723811530000|2024-08-16 12:32:10|179175.9|179085.9|179176.8|179086.8|179176.8|179086.8|179169.5|179079.5|8
1723811540000|2024-08-16 12:32:20|179175.7|179085.7|179172.2|179082.2|179175.7|179085.7|179172.2|179082.2|3
1723811550000|2024-08-16 12:32:30|179167.1|179077.1|179171.7|179081.7|179171.7|179081.7|179159.6|179069.6|16
1723811560000|2024-08-16 12:32:40|179173.2|179083.2|179166.3|179076.3|179173.8|179083.8|179161.5|179071.5|14
1723811570000|2024-08-16 12:32:50|179166.5|179076.5|179180|179090|179180|179090|179161.4|179071.4|11
1723811580000|2024-08-16 12:33:00|179182.8|179092.8|179180.5|179090.5|179185.5|179095.5|179180.1|179090.1|12
1723811590000|2024-08-16 12:33:10|179181.8|179091.8|179184.5|179094.5|179184.5|179094.5|179181.8|179091.8|5
1723811600000|2024-08-16 12:33:20|179194.4|179104.4|179189.8|179099.8|179194.4|179104.4|179189.8|179099.8|6
1723811610000|2024-08-16 12:33:30|179191|179101|179208.1|179118.1|179208.1|179118.1|179191|179101|11
1723811620000|2024-08-16 12:33:40|179208|179118|179209.4|179119.4|179210.6|179120.6|179208|179118|4
1723811630000|2024-08-16 12:33:50|179201.4|179111.4|179225.1|179135.1|179225.1|179135.1|179201.4|179111.4|8
1723811640000|2024-08-16 12:34:00|179219.4|179129.4|179210.9|179120.9|179229.2|179139.2|179210.9|179120.9|9
1723811650000|2024-08-16 12:34:10|179216.5|179126.5|179204|179114|179216.5|179126.5|179204|179114|7
1723811660000|2024-08-16 12:34:20|179206.2|179116.2|179219.5|179129.5|179219.8|179129.8|179206.2|179116.2|10
1723811670000|2024-08-16 12:34:30|179220.3|179130.3|179221.2|179131.2|179222.2|179132.2|179219.6|179129.6|7
1723811680000|2024-08-16 12:34:40|179221.3|179131.3|179236|179146|179236.4|179146.4|179219|179129|10
1723811690000|2024-08-16 12:34:50|179238.6|179148.6|179249.4|179159.4|179249.4|179159.4|179238.6|179148.6|6
1723811700000|2024-08-16 12:35:00|179247.6|179157.6|179255.1|179165.1|179255.4|179165.4|179247.6|179157.6|8
1723811710000|2024-08-16 12:35:10|179255|179165|179246.7|179156.7|179255|179165|179246.7|179156.7|9
1723811720000|2024-08-16 12:35:20|179246.5|179156.5|179238.4|179148.4|179247.3|179157.3|179238.4|179148.4|9
1723811730000|2024-08-16 12:35:30|179241.3|179151.3|179236.5|179146.5|179242.3|179152.3|179236.5|179146.5|19
1723811740000|2024-08-16 12:35:40|179233.6|179143.6|179217.2|179127.2|179233.6|179143.6|179217.2|179127.2|4
1723811750000|2024-08-16 12:35:50|179207.6|179117.6|179189.8|179099.8|179207.6|179117.6|179183|179093|13
1723811760000|2024-08-16 12:36:00|179191.3|179101.3|179182.5|179092.5|179192.2|179102.2|179179.9|179089.9|16
1723811770000|2024-08-16 12:36:10|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|179181.9|179091.9|13
1723811780000|2024-08-16 12:36:20|179185.5|179095.5|179204|179114|179205.5|179115.5|179185.5|179095.5|9
1723811790000|2024-08-16 12:36:30|179205.5|179115.5|179207.8|179117.8|179207.8|179117.8|179204|179114|11
1723811800000|2024-08-16 12:36:40|179207.1|179117.1|179208.3|179118.3|179209.8|179119.8|179207.1|179117.1|4
1723811810000|2024-08-16 12:36:50|179207.2|179117.2|179197.4|179107.4|179207.2|179117.2|179194.9|179104.9|5
1723811820000|2024-08-16 12:37:00|179196.6|179106.6|179174.6|179084.6|179197.4|179107.4|179166.9|179076.9|21
1723811830000|2024-08-16 12:37:10|179172|179082|179172.4|179082.4|179173.6|179083.6|179171.6|179081.6|11
1723811840000|2024-08-16 12:37:20|179169.8|179079.8|179172.7|179082.7|179174.7|179084.7|179169.8|179079.8|9
1723811850000|2024-08-16 12:37:30|179174.6|179084.6|179177.3|179087.3|179177.6|179087.6|179171.4|179081.4|6
1723811860000|2024-08-16 12:37:40|179177.4|179087.4|179180.3|179090.3|179183.1|179093.1|179177.4|179087.4|12
1723811870000|2024-08-16 12:37:50|179180.5|179090.5|179183.5|179093.5|179183.5|179093.5|179180.5|179090.5|5
1723811880000|2024-08-16 12:38:00|179181.6|179091.6|179184.4|179094.4|179186.8|179096.8|179181.5|179091.5|6
1723811890000|2024-08-16 12:38:10|179184.5|179094.5|179198.6|179108.6|179198.7|179108.7|179184.5|179094.5|8
1723811900000|2024-08-16 12:38:20|179198.7|179108.7|179197.9|179107.9|179198.7|179108.7|179196.5|179106.5|4
1723811910000|2024-08-16 12:38:30|179198|179108|179198.3|179108.3|179199.2|179109.2|179198|179108|4
1723811920000|2024-08-16 12:38:40|179202.6|179112.6|179222.4|179132.4|179224.3|179134.3|179202.6|179112.6|15
1723811930000|2024-08-16 12:38:50|179223.4|179133.4|179213.2|179123.2|179229.2|179139.2|179211|179121|20
1723811940000|2024-08-16 12:39:00|179208.2|179118.2|179199.3|179109.3|179208.2|179118.2|179199.3|179109.3|7
1723811950000|2024-08-16 12:39:10|179197.2|179107.2|179184.3|179094.3|179198.9|179108.9|179184.3|179094.3|11
1723811960000|2024-08-16 12:39:20|179184.5|179094.5|179179|179089|179185.8|179095.8|179179|179089|10
1723811970000|2024-08-16 12:39:30|179179.8|179089.8|179183.8|179093.8|179183.8|179093.8|179178.8|179088.8|7
1723811980000|2024-08-16 12:39:40|179184.6|179094.6|179187.3|179097.3|179191.8|179101.8|179183.4|179093.4|10
1723811990000|2024-08-16 12:39:50|179185.7|179095.7|179183.8|179093.8|179185.7|179095.7|179183.8|179093.8|2
1723812000000|2024-08-16 12:40:00|179183.2|179093.2|179179|179089|179183.3|179093.3|179178.5|179088.5|12
1723812010000|2024-08-16 12:40:10|179178.4|179088.4|179184.3|179094.3|179250.4|179160.4|179173.8|179083.8|13
1723812020000|2024-08-16 12:40:20|179177.9|179087.9|179176.4|179086.4|179178.5|179088.5|179173.6|179083.6|14
1723812030000|2024-08-16 12:40:30|179183.6|179093.6|179185|179095|179185.8|179095.8|179183.6|179093.6|8
1723812040000|2024-08-16 12:40:40|179184.2|179094.2|179195.1|179105.1|179195.1|179105.1|179183.6|179093.6|9
1723812050000|2024-08-16 12:40:50|179209.4|179119.4|179209.7|179119.7|179209.7|179119.7|179208.1|179118.1|4
1723812060000|2024-08-16 12:41:00|179211.7|179121.7|179210.4|179120.4|179212.4|179122.4|179210.4|179120.4|8
1723812070000|2024-08-16 12:41:10|179209|179119|179208|179118|179209.1|179119.1|179207|179117|7
1723812080000|2024-08-16 12:41:20|179208.1|179118.1|179204.2|179114.2|179210.1|179120.1|179203.7|179113.7|10
1723812090000|2024-08-16 12:41:30|179202.4|179112.4|179188.1|179098.1|179202.4|179112.4|179185.5|179095.5|10
1723812100000|2024-08-16 12:41:40|179189.2|179099.2|179189|179099|179191.8|179101.8|179185|179095|7
1723812110000|2024-08-16 12:41:50|179191.7|179101.7|179185.7|179095.7|179192|179102|179185.5|179095.5|9
1723812120000|2024-08-16 12:42:00|179186.4|179096.4|179210.5|179120.5|179210.5|179120.5|179186.4|179096.4|7
1723812130000|2024-08-16 12:42:10|179208.4|179118.4|179207.3|179117.3|179208.8|179118.8|179207.3|179117.3|5
1723812140000|2024-08-16 12:42:20|179206.3|179116.3|179216.5|179126.5|179222|179132|179206.2|179116.2|14
1723812150000|2024-08-16 12:42:30|179213.8|179123.8|179192|179102|179213.8|179123.8|179178.9|179088.9|8
1723812160000|2024-08-16 12:42:40|179189.2|179099.2|179175.9|179085.9|179189.2|179099.2|179173.8|179083.8|11
1723812170000|2024-08-16 12:42:50|179176.7|179086.7|179174.6|179084.6|179176.7|179086.7|179172.5|179082.5|11
1723812180000|2024-08-16 12:43:00|179173.9|179083.9|179182.4|179092.4|179182.4|179092.4|179173.9|179083.9|11
1723812190000|2024-08-16 12:43:10|179186.6|179096.6|179206.4|179116.4|179206.4|179116.4|179181.8|179091.8|10
1723812200000|2024-08-16 12:43:20|179205.2|179115.2|179204.5|179114.5|179209.2|179119.2|179204.5|179114.5|8
1723812210000|2024-08-16 12:43:30|179206.6|179116.6|179206.8|179116.8|179210.1|179120.1|179206.6|179116.6|13
1723812220000|2024-08-16 12:43:40|179206|179116|179204.8|179114.8|179208.9|179118.9|179204.8|179114.8|12
1723812230000|2024-08-16 12:43:50|179208.2|179118.2|179209.2|179119.2|179209.5|179119.5|179204.8|179114.8|11
1723812240000|2024-08-16 12:44:00|179206.3|179116.3|179208.1|179118.1|179208.1|179118.1|179200.5|179110.5|14
1723812250000|2024-08-16 12:44:10|179205.3|179115.3|179216.5|179126.5|179217.2|179127.2|179205.3|179115.3|12
1723812260000|2024-08-16 12:44:20|179218.4|179128.4|179246|179156|179251.5|179161.5|179214.7|179124.7|20
1723812270000|2024-08-16 12:44:30|179248.8|179158.8|179248.4|179158.4|179248.8|179158.8|179243.4|179153.4|14
1723812280000|2024-08-16 12:44:40|179248.3|179158.3|179248.8|179158.8|179253.7|179163.7|179248.2|179158.2|16
1723812290000|2024-08-16 12:44:50|179247.7|179157.7|179245.4|179155.4|179249.8|179159.8|179243.2|179153.2|17
1723812300000|2024-08-16 12:45:00|179238.8|179148.8|179251.1|179161.1|179253.5|179163.5|179238.8|179148.8|13
1723812310000|2024-08-16 12:45:10|179262.2|179172.2|179342|179252|179342|179252|179262.2|179172.2|28
1723812320000|2024-08-16 12:45:20|179342.1|179252.1|179339|179249|179342.8|179252.8|179339|179249|16
1723812330000|2024-08-16 12:45:30|179337.8|179247.8|179317.9|179227.9|179337.8|179247.8|179317.9|179227.9|11
1723812340000|2024-08-16 12:45:40|179317.4|179227.4|179297.4|179207.4|179319.8|179229.8|179294.9|179204.9|23
1723812350000|2024-08-16 12:45:50|179298|179208|179301.8|179211.8|179304.1|179214.1|179295|179205|24
1723812360000|2024-08-16 12:46:00|179301.5|179211.5|179302.6|179212.6|179307.5|179217.5|179301.5|179211.5|12
1723812370000|2024-08-16 12:46:10|179293.2|179203.2|179291|179201|179301.2|179211.2|179286.6|179196.6|18
1723812380000|2024-08-16 12:46:20|179288.4|179198.4|179291.9|179201.9|179291.9|179201.9|179288.4|179198.4|4
1723812390000|2024-08-16 12:46:30|179294.4|179204.4|179287.9|179197.9|179294.9|179204.9|179285.8|179195.8|10
1723812400000|2024-08-16 12:46:40|179287.1|179197.1|179297|179207|179297|179207|179287.1|179197.1|4
1723812410000|2024-08-16 12:46:50|179295.6|179205.6|179298.6|179208.6|179298.6|179208.6|179295.6|179205.6|6
1723812420000|2024-08-16 12:47:00|179295.6|179205.6|179293.1|179203.1|179298.2|179208.2|179291.2|179201.2|7
1723812430000|2024-08-16 12:47:10|179292.9|179202.9|179214.4|179124.4|179292.9|179202.9|179214.4|179124.4|20
1723812440000|2024-08-16 12:47:20|179213.7|179123.7|179209.2|179119.2|179213.7|179123.7|179206.8|179116.8|12
1723812450000|2024-08-16 12:47:30|179209.3|179119.3|179199|179109|179211.1|179121.1|179199|179109|10
1723812460000|2024-08-16 12:47:40|179199.3|179109.3|179166.3|179076.3|179199.3|179109.3|179162.7|179072.7|17
1723812470000|2024-08-16 12:47:50|179164.9|179074.9|179134|179044|179165.8|179075.8|179130.8|179040.8|17
1723812480000|2024-08-16 12:48:00|179128|179038|179128.3|179038.3|179133.7|179043.7|179128|179038|10
1723812490000|2024-08-16 12:48:10|179133.5|179043.5|179135.4|179045.4|179135.4|179045.4|179126.1|179036.1|15
1723812500000|2024-08-16 12:48:20|179135.1|179045.1|179138.5|179048.5|179139.2|179049.2|179134.9|179044.9|12
1723812510000|2024-08-16 12:48:30|179139|179049|179139.1|179049.1|179142.4|179052.4|179138.5|179048.5|12
1723812520000|2024-08-16 12:48:40|179139.2|179049.2|179142|179052|179142|179052|179136.1|179046.1|9
1723812530000|2024-08-16 12:48:50|179137.3|179047.3|179134.2|179044.2|179138.9|179048.9|179133.7|179043.7|13
1723812540000|2024-08-16 12:49:00|179138.7|179048.7|179140.9|179050.9|179141.1|179051.1|179134.7|179044.7|14
1723812550000|2024-08-16 12:49:10|179143.5|179053.5|179142.9|179052.9|179143.5|179053.5|179142.9|179052.9|2
1723812560000|2024-08-16 12:49:20|179140.3|179050.3|179148.6|179058.6|179148.6|179058.6|179140.3|179050.3|7
1723812570000|2024-08-16 12:49:30|179147.8|179057.8|179148.2|179058.2|179148.2|179058.2|179146|179056|8
1723812580000|2024-08-16 12:49:40|179146.1|179056.1|179142.4|179052.4|179146.1|179056.1|179139.1|179049.1|11
1723812590000|2024-08-16 12:49:50|179141.3|179051.3|179141|179051|179141.3|179051.3|179141|179051|2
1723812600000|2024-08-16 12:50:00|179144.5|179054.5|179141.5|179051.5|179144.9|179054.9|179141.5|179051.5|8
1723812610000|2024-08-16 12:50:10|179143.8|179053.8|179145.2|179055.2|179150.3|179060.3|179141.8|179051.8|16
1723812620000|2024-08-16 12:50:20|179144.3|179054.3|179143.6|179053.6|179145.1|179055.1|179143.6|179053.6|11
1723812630000|2024-08-16 12:50:30|179144.8|179054.8|179141.6|179051.6|179144.8|179054.8|179141.6|179051.6|3
1723812640000|2024-08-16 12:50:40|179142.6|179052.6|179143.2|179053.2|179143.2|179053.2|179140.7|179050.7|3
1723812650000|2024-08-16 12:50:50|179146.4|179056.4|179146.5|179056.5|179146.5|179056.5|179145.7|179055.7|4
1723812660000|2024-08-16 12:51:00|179145.7|179055.7|179151.4|179061.4|179159.7|179069.7|179145.7|179055.7|14
1723812670000|2024-08-16 12:51:10|179149.6|179059.6|179165.8|179075.8|179174.3|179084.3|179149.6|179059.6|22
1723812680000|2024-08-16 12:51:20|179165.7|179075.7|179158.9|179068.9|179166.6|179076.6|179158.3|179068.3|16
1723812690000|2024-08-16 12:51:30|179158.1|179068.1|179158.4|179068.4|179159.6|179069.6|179158|179068|5
1723812700000|2024-08-16 12:51:40|179159.2|179069.2|179158.2|179068.2|179159.2|179069.2|179157.9|179067.9|3
1723812710000|2024-08-16 12:51:50|179156|179066|179166.6|179076.6|179166.6|179076.6|179155.4|179065.4|13
1723812720000|2024-08-16 12:52:00|179163|179073|179163.9|179073.9|179169.1|179079.1|179162.5|179072.5|15
1723812730000|2024-08-16 12:52:10|179164.5|179074.5|179159.9|179069.9|179165.4|179075.4|179155.8|179065.8|15
1723812740000|2024-08-16 12:52:20|179155.8|179065.8|179154.9|179064.9|179159.9|179069.9|179151.9|179061.9|9
1723812750000|2024-08-16 12:52:30|179149.6|179059.6|179099.6|179009.6|179149.6|179059.6|179095.1|179005.1|20
1723812760000|2024-08-16 12:52:40|179102.7|179012.7|179122.5|179032.5|179124.6|179034.6|179102.7|179012.7|7
1723812770000|2024-08-16 12:52:50|179122.2|179032.2|179120.7|179030.7|179122.2|179032.2|179120.7|179030.7|5
1723812780000|2024-08-16 12:53:00|179119.9|179029.9|179105.7|179015.7|179119.9|179029.9|179105.7|179015.7|13
1723812790000|2024-08-16 12:53:10|179105|179015|179109|179019|179110.1|179020.1|179105|179015|6
1723812800000|2024-08-16 12:53:20|179109.8|179019.8|179113.1|179023.1|179113.6|179023.6|179109.8|179019.8|6
1723812810000|2024-08-16 12:53:30|179114|179024|179108.1|179018.1|179114.1|179024.1|179106.1|179016.1|5
1723812820000|2024-08-16 12:53:40|179109.9|179019.9|179104.8|179014.8|179110.6|179020.6|179104.8|179014.8|8
1723812830000|2024-08-16 12:53:50|179104.5|179014.5|179088.4|178998.4|179106.3|179016.3|179085.4|178995.4|17
1723812840000|2024-08-16 12:54:00|179085.3|178995.3|179075|178985|179088.4|178998.4|179075|178985|16
1723812850000|2024-08-16 12:54:10|179075.7|178985.7|179073.8|178983.8|179079|178989|179073.7|178983.7|12
1723812860000|2024-08-16 12:54:20|179075.2|178985.2|179076.1|178986.1|179076.1|178986.1|179071.5|178981.5|4
1723812870000|2024-08-16 12:54:30|179076.3|178986.3|179030.2|178940.2|179076.3|178986.3|179030.1|178940.1|13
1723812880000|2024-08-16 12:54:40|179031.6|178941.6|179033.1|178943.1|179033.1|178943.1|179030.4|178940.4|9
1723812890000|2024-08-16 12:54:50|179033.9|178943.9|179040.4|178950.4|179040.4|178950.4|179033.8|178943.8|12
1723812900000|2024-08-16 12:55:00|179040.3|178950.3|179037.3|178947.3|179040.3|178950.3|179036.6|178946.6|12
1723812910000|2024-08-16 12:55:10|179037.2|178947.2|179062.6|178972.6|179083.3|178993.3|179035|178945|16
1723812920000|2024-08-16 12:55:20|179060.8|178970.8|179064.3|178974.3|179064.3|178974.3|179060.8|178970.8|20
1723812930000|2024-08-16 12:55:30|179061.8|178971.8|179074.3|178984.3|179077.6|178987.6|179060|178970|19
1723812940000|2024-08-16 12:55:40|179074.4|178984.4|179083.1|178993.1|179085.7|178995.7|179074.4|178984.4|12
1723812950000|2024-08-16 12:55:50|179083|178993|179082.7|178992.7|179083.1|178993.1|179081|178991|14
1723812960000|2024-08-16 12:56:00|179082.8|178992.8|179078.3|178988.3|179085.3|178995.3|179078.3|178988.3|12
1723812970000|2024-08-16 12:56:10|179073|178983|179072.7|178982.7|179080|178990|179071.4|178981.4|11
1723812980000|2024-08-16 12:56:20|179073|178983|179071.3|178981.3|179073|178983|179067.2|178977.2|7
1723812990000|2024-08-16 12:56:30|179068.8|178978.8|179065.2|178975.2|179070.8|178980.8|179064.2|178974.2|9
1723813000000|2024-08-16 12:56:40|179065.6|178975.6|179065.5|178975.5|179066.8|178976.8|179065.5|178975.5|10
1723813010000|2024-08-16 12:56:50|179065.6|178975.6|179036|178946|179065.6|178975.6|179036|178946|11
1723813020000|2024-08-16 12:57:00|179036.8|178946.8|179039|178949|179039.2|178949.2|179036.8|178946.8|7
1723813030000|2024-08-16 12:57:10|179037.8|178947.8|179035.8|178945.8|179037.9|178947.9|179035.8|178945.8|7
1723813040000|2024-08-16 12:57:20|179034.6|178944.6|179045.5|178955.5|179046.6|178956.6|179034.5|178944.5|16
1723813050000|2024-08-16 12:57:30|179045.6|178955.6|179037.3|178947.3|179046.5|178956.5|179037.1|178947.1|14
1723813060000|2024-08-16 12:57:40|179037.9|178947.9|179040.5|178950.5|179040.5|178950.5|179037.9|178947.9|7
1723813070000|2024-08-16 12:57:50|179040.7|178950.7|179046.1|178956.1|179046.1|178956.1|179040.7|178950.7|8
1723813080000|2024-08-16 12:58:00|179046.8|178956.8|179043|178953|179047|178957|179043|178953|9
1723813090000|2024-08-16 12:58:10|179043.6|178953.6|179043.8|178953.8|179043.8|178953.8|179042|178952|8
1723813100000|2024-08-16 12:58:20|179044|178954|179043.2|178953.2|179044|178954|179042.4|178952.4|8
1723813110000|2024-08-16 12:58:30|179047.1|178957.1|179044.9|178954.9|179047.3|178957.3|179044.4|178954.4|5
1723813120000|2024-08-16 12:58:40|179046.6|178956.6|179005.5|178915.5|179047.1|178957.1|179005.5|178915.5|16
1723813130000|2024-08-16 12:58:50|179010.3|178920.3|179001.3|178911.3|179010.3|178920.3|178999.5|178909.5|9
1723813140000|2024-08-16 12:59:00|179002.1|178912.1|178997.3|178907.3|179002.1|178912.1|178995.7|178905.7|9
1723813150000|2024-08-16 12:59:10|178997.9|178907.9|179002.3|178912.3|179002.3|178912.3|178997.1|178907.1|14
1723813160000|2024-08-16 12:59:20|179005.3|178915.3|179007.9|178917.9|179007.9|178917.9|179004.3|178914.3|12
1723813170000|2024-08-16 12:59:30|179007.5|178917.5|179018.1|178928.1|179020.4|178930.4|179006.4|178916.4|19
1723813180000|2024-08-16 12:59:40|179009.9|178919.9|179005.2|178915.2|179009.9|178919.9|179000.6|178910.6|9
1723813190000|2024-08-16 12:59:50|179005.9|178915.9|179008.1|178918.1|179010.8|178920.8|179005.9|178915.9|5
1723813200000|2024-08-16 13:00:00|179005.2|178915.2|179012.6|178922.6|179013.1|178923.1|179003.2|178913.2|19
1723813210000|2024-08-16 13:00:10|179012.2|178922.2|179007.9|178917.9|179012.2|178922.2|179004.1|178914.1|26
1723813220000|2024-08-16 13:00:20|179003.6|178913.6|179006.2|178916.2|179007.4|178917.4|179001.5|178911.5|10
1723813230000|2024-08-16 13:00:30|179007.6|178917.6|179005.7|178915.7|179007.7|178917.7|179004|178914|12
1723813240000|2024-08-16 13:00:40|179007.1|178917.1|179010.5|178920.5|179010.9|178920.9|179005.7|178915.7|24
1723813250000|2024-08-16 13:00:50|179006.6|178916.6|179008.9|178918.9|179008.9|178918.9|179006.6|178916.6|13
1723813260000|2024-08-16 13:01:00|179009.6|178919.6|178984.4|178894.4|179012.6|178922.6|178971.1|178881.1|24
1723813270000|2024-08-16 13:01:10|178983.6|178893.6|179019.8|178929.8|179023.7|178933.7|178982.2|178892.2|31
1723813280000|2024-08-16 13:01:20|179020|178930|179006.8|178916.8|179020|178930|179006.8|178916.8|17
1723813290000|2024-08-16 13:01:30|179004.7|178914.7|179071|178981|179071|178981|179004.5|178914.5|19
1723813300000|2024-08-16 13:01:40|179071.2|178981.2|179070.4|178980.4|179072.1|178982.1|179069.5|178979.5|11
1723813310000|2024-08-16 13:01:50|179071.1|178981.1|179068|178978|179071.1|178981.1|179062.2|178972.2|17
1723813320000|2024-08-16 13:02:00|179067.9|178977.9|179056.6|178966.6|179068|178978|179055.4|178965.4|24
1723813330000|2024-08-16 13:02:10|179052.9|178962.9|179067.7|178977.7|179070.3|178980.3|179052.9|178962.9|10
1723813340000|2024-08-16 13:02:20|179067.5|178977.5|179069.7|178979.7|179069.7|178979.7|179065.8|178975.8|12
1723813350000|2024-08-16 13:02:30|179071|178981|179070.8|178980.8|179072.7|178982.7|179063.4|178973.4|19
1723813360000|2024-08-16 13:02:40|179065.5|178975.5|179068.6|178978.6|179070.4|178980.4|179063.4|178973.4|12
1723813370000|2024-08-16 13:02:50|179066.5|178976.5|179065|178975|179067.9|178977.9|179063.2|178973.2|11
1723813380000|2024-08-16 13:03:00|179063.3|178973.3|179065.1|178975.1|179068|178978|179061|178971|17
1723813390000|2024-08-16 13:03:10|179067|178977|179069.3|178979.3|179069.7|178979.7|179067|178977|12
1723813400000|2024-08-16 13:03:20|179067.9|178977.9|179067.8|178977.8|179072.4|178982.4|179067|178977|14
1723813410000|2024-08-16 13:03:30|179070.7|178980.7|179068.5|178978.5|179078|178988|179068.3|178978.3|18
1723813420000|2024-08-16 13:03:40|179068.9|178978.9|179069.9|178979.9|179072|178982|179068.7|178978.7|10
1723813430000|2024-08-16 13:03:50|179070|178980|179070.4|178980.4|179072.2|178982.2|179070|178980|7
1723813440000|2024-08-16 13:04:00|179069.5|178979.5|179069.8|178979.8|179071.7|178981.7|179069|178979|14
1723813450000|2024-08-16 13:04:10|179069.9|178979.9|179069.9|178979.9|179070.5|178980.5|179067|178977|5
1723813460000|2024-08-16 13:04:20|179069|178979|179066.9|178976.9|179069.2|178979.2|179065|178975|16
1723813470000|2024-08-16 13:04:30|179065.2|178975.2|179064.5|178974.5|179066.9|178976.9|179063.7|178973.7|11
1723813480000|2024-08-16 13:04:40|179063.1|178973.1|179063.4|178973.4|179064.1|178974.1|179062.1|178972.1|12
1723813490000|2024-08-16 13:04:50|179062.2|178972.2|179138|179048|179142.5|179052.5|179062.2|178972.2|10
1723813500000|2024-08-16 13:05:00|179146.1|179056.1|179155.9|179065.9|179155.9|179065.9|179141.1|179051.1|24
1723813510000|2024-08-16 13:05:10|179153.5|179063.5|179148.3|179058.3|179153.5|179063.5|179147.8|179057.8|11
1723813520000|2024-08-16 13:05:20|179149.5|179059.5|179173.9|179083.9|179188.3|179098.3|179148.3|179058.3|27
1723813530000|2024-08-16 13:05:30|179174.4|179084.4|179160.8|179070.8|179174.4|179084.4|179160.8|179070.8|11
1723813540000|2024-08-16 13:05:40|179159.9|179069.9|179146.4|179056.4|179171.6|179081.6|179145.1|179055.1|12
1723813550000|2024-08-16 13:05:50|179150.1|179060.1|179130.5|179040.5|179150.5|179060.5|179120|179030|6
1723813560000|2024-08-16 13:06:00|179133.5|179043.5|179132.2|179042.2|179135.2|179045.2|179132.2|179042.2|9
1723813570000|2024-08-16 13:06:10|179134.5|179044.5|179133.9|179043.9|179136.2|179046.2|179126.6|179036.6|13
1723813580000|2024-08-16 13:06:20|179135|179045|179135.2|179045.2|179137.5|179047.5|179134.4|179044.4|9
1723813590000|2024-08-16 13:06:30|179136.4|179046.4|179144.2|179054.2|179145.4|179055.4|179134.9|179044.9|7
1723813600000|2024-08-16 13:06:40|179145.4|179055.4|179131.5|179041.5|179145.4|179055.4|179131.1|179041.1|16
1723813610000|2024-08-16 13:06:50|179130.7|179040.7|179129.9|179039.9|179131.3|179041.3|179129.3|179039.3|14
1723813620000|2024-08-16 13:07:00|179129.1|179039.1|179123.5|179033.5|179132.7|179042.7|179123.5|179033.5|22
1723813630000|2024-08-16 13:07:10|179123.4|179033.4|179119.3|179029.3|179124.1|179034.1|179119.3|179029.3|19
1723813640000|2024-08-16 13:07:20|179119.4|179029.4|179070.6|178980.6|179119.5|179029.5|179060.5|178970.5|12
1723813650000|2024-08-16 13:07:30|179069.5|178979.5|179067.8|178977.8|179069.6|178979.6|179067.7|178977.7|10
1723813660000|2024-08-16 13:07:40|179065.3|178975.3|179064.9|178974.9|179065.9|178975.9|179064.9|178974.9|7
1723813670000|2024-08-16 13:07:50|179063.3|178973.3|179069.9|178979.9|179070|178980|179056.2|178966.2|13
1723813680000|2024-08-16 13:08:00|179069.8|178979.8|179073.5|178983.5|179073.5|178983.5|179069.5|178979.5|13
1723813690000|2024-08-16 13:08:10|179073.4|178983.4|179074|178984|179075.2|178985.2|179071.1|178981.1|18
1723813700000|2024-08-16 13:08:20|179062.5|178972.5|179053.6|178963.6|179062.5|178972.5|179051.1|178961.1|21
1723813710000|2024-08-16 13:08:30|179054|178964|179056.2|178966.2|179056.3|178966.3|179053.5|178963.5|14
1723813720000|2024-08-16 13:08:40|179056.4|178966.4|179049.8|178959.8|179056.4|178966.4|179048.5|178958.5|14
1723813730000|2024-08-16 13:08:50|179050|178960|179037.5|178947.5|179050|178960|179037.5|178947.5|9
1723813740000|2024-08-16 13:09:00|179040.7|178950.7|179034.8|178944.8|179040.7|178950.7|179034.8|178944.8|7
1723813750000|2024-08-16 13:09:10|179034.7|178944.7|179027.3|178937.3|179037.8|178947.8|179027.3|178937.3|7
1723813760000|2024-08-16 13:09:20|179027|178937|179027.1|178937.1|179027.1|178937.1|179025.4|178935.4|12
1723813770000|2024-08-16 13:09:30|179026.1|178936.1|179025.2|178935.2|179028.6|178938.6|179024.6|178934.6|12
1723813780000|2024-08-16 13:09:40|179025.3|178935.3|179027.7|178937.7|179027.7|178937.7|179025.3|178935.3|8
1723813790000|2024-08-16 13:09:50|179027.9|178937.9|179027.5|178937.5|179027.9|178937.9|179026.4|178936.4|12
1723813800000|2024-08-16 13:10:00|179027.7|178937.7|179023.9|178933.9|179027.8|178937.8|179023|178933|14
1723813810000|2024-08-16 13:10:10|179024.1|178934.1|179025.5|178935.5|179025.5|178935.5|179023.5|178933.5|4
1723813820000|2024-08-16 13:10:20|179025.4|178935.4|179025.1|178935.1|179025.6|178935.6|179019.4|178929.4|7
1723813830000|2024-08-16 13:10:30|179025.6|178935.6|179025.9|178935.9|179030.2|178940.2|179025.6|178935.6|9
1723813840000|2024-08-16 13:10:40|179025.8|178935.8|179025.1|178935.1|179025.8|178935.8|179024.8|178934.8|3
1723813850000|2024-08-16 13:10:50|179025.3|178935.3|179026.7|178936.7|179027.3|178937.3|179025.3|178935.3|12
1723813860000|2024-08-16 13:11:00|179026.8|178936.8|179026.5|178936.5|179033.1|178943.1|179016.9|178926.9|11
1723813870000|2024-08-16 13:11:10|179027.3|178937.3|179046.3|178956.3|179046.5|178956.5|179027.3|178937.3|17
1723813880000|2024-08-16 13:11:20|179046|178956|179041.9|178951.9|179046|178956|179040.6|178950.6|11
1723813890000|2024-08-16 13:11:30|179041.7|178951.7|179026.8|178936.8|179041.7|178951.7|179026.8|178936.8|10
1723813900000|2024-08-16 13:11:40|179027.8|178937.8|179025.7|178935.7|179027.9|178937.9|179025.3|178935.3|10
1723813910000|2024-08-16 13:11:50|179025.4|178935.4|179035.1|178945.1|179035.4|178945.4|179025|178935|9
1723813920000|2024-08-16 13:12:00|179035.3|178945.3|179038.1|178948.1|179038.5|178948.5|179035.3|178945.3|8
1723813930000|2024-08-16 13:12:10|179037.7|178947.7|179035.5|178945.5|179037.7|178947.7|179035.3|178945.3|6
1723813940000|2024-08-16 13:12:20|179035.7|178945.7|179036.3|178946.3|179036.6|178946.6|179034.9|178944.9|11
1723813950000|2024-08-16 13:12:30|179029.6|178939.6|179065|178975|179065.1|178975.1|179029.6|178939.6|22
1723813960000|2024-08-16 13:12:40|179066|178976|179066|178976|179066.2|178976.2|179065.9|178975.9|7
1723813970000|2024-08-16 13:12:50|179066.7|178976.7|179070.5|178980.5|179070.5|178980.5|179066.7|178976.7|13
1723813980000|2024-08-16 13:13:00|179070.6|178980.6|179086.9|178996.9|179089.5|178999.5|179070.4|178980.4|12
1723813990000|2024-08-16 13:13:10|179088.1|178998.1|179093|179003|179096.7|179006.7|179088.1|178998.1|12
1723814000000|2024-08-16 13:13:20|179093.1|179003.1|179086.3|178996.3|179093.2|179003.2|179083.4|178993.4|21
1723814010000|2024-08-16 13:13:30|179086.4|178996.4|179097.6|179007.6|179097.6|179007.6|179083.4|178993.4|15
1723814020000|2024-08-16 13:13:40|179098.4|179008.4|179097|179007|179107|179017|179091.1|179001.1|25
1723814030000|2024-08-16 13:13:50|179096.9|179006.9|179100.2|179010.2|179101.7|179011.7|179090.7|179000.7|16
1723814040000|2024-08-16 13:14:00|179101.9|179011.9|179102.1|179012.1|179104.5|179014.5|179101.9|179011.9|8
1723814050000|2024-08-16 13:14:10|179102.2|179012.2|179090.7|179000.7|179102.3|179012.3|179090.3|179000.3|19
1723814060000|2024-08-16 13:14:20|179090.4|179000.4|179083.5|178993.5|179091.9|179001.9|179083.5|178993.5|11
1723814070000|2024-08-16 13:14:30|179083|178993|179080.4|178990.4|179084.8|178994.8|179079.1|178989.1|15
1723814080000|2024-08-16 13:14:40|179080.1|178990.1|179069.6|178979.6|179080.6|178990.6|179069.6|178979.6|13
1723814090000|2024-08-16 13:14:50|179069.5|178979.5|179080.9|178990.9|179080.9|178990.9|179069.5|178979.5|6
1723814100000|2024-08-16 13:15:00|179079.7|178989.7|179079|178989|179079.7|178989.7|179072.6|178982.6|15
1723814110000|2024-08-16 13:15:10|179080.2|178990.2|179084.6|178994.6|179086|178996|179080.2|178990.2|17
1723814120000|2024-08-16 13:15:20|179084.5|178994.5|179075.4|178985.4|179084.7|178994.7|179075.4|178985.4|6
1723814130000|2024-08-16 13:15:30|179077.3|178987.3|179076.1|178986.1|179077.3|178987.3|179076.1|178986.1|5
1723814140000|2024-08-16 13:15:40|179078.3|178988.3|179076.5|178986.5|179078.3|178988.3|179075.6|178985.6|7
1723814150000|2024-08-16 13:15:50|179076|178986|179075.5|178985.5|179078.2|178988.2|179075.5|178985.5|9
1723814160000|2024-08-16 13:16:00|179074.8|178984.8|179077.7|178987.7|179078|178988|179073.7|178983.7|11
1723814170000|2024-08-16 13:16:10|179078|178988|179089|178999|179089|178999|179075.1|178985.1|7
1723814180000|2024-08-16 13:16:20|179088.3|178998.3|179087.7|178997.7|179090.7|179000.7|179084.5|178994.5|16
1723814190000|2024-08-16 13:16:30|179086|178996|179081.3|178991.3|179087.7|178997.7|179078.9|178988.9|14
1723814200000|2024-08-16 13:16:40|179081.5|178991.5|179079.7|178989.7|179081.5|178991.5|179079.7|178989.7|4
1723814210000|2024-08-16 13:16:50|179080.8|178990.8|179065.2|178975.2|179084.3|178994.3|179065.2|178975.2|18
1723814220000|2024-08-16 13:17:00|179068.8|178978.8|179017.5|178927.5|179068.8|178978.8|179017.5|178927.5|7
1723814230000|2024-08-16 13:17:10|179018.6|178928.6|179036.4|178946.4|179036.4|178946.4|179010.7|178920.7|11
1723814240000|2024-08-16 13:17:20|179036.7|178946.7|179033.3|178943.3|179037.4|178947.4|179031.4|178941.4|11
1723814250000|2024-08-16 13:17:30|179034.3|178944.3|179041.6|178951.6|179041.6|178951.6|179033.3|178943.3|13
1723814260000|2024-08-16 13:17:40|179041.1|178951.1|179030.4|178940.4|179041.1|178951.1|179030.1|178940.1|17
1723814270000|2024-08-16 13:17:50|179031.8|178941.8|179035.6|178945.6|179035.6|178945.6|179031.2|178941.2|5
1723814280000|2024-08-16 13:18:00|179024.4|178934.4|179025|178935|179025.9|178935.9|179023.2|178933.2|17
1723814290000|2024-08-16 13:18:10|179025.2|178935.2|179027.4|178937.4|179027.5|178937.5|179025.2|178935.2|5
1723814300000|2024-08-16 13:18:20|179027.5|178937.5|179033.3|178943.3|179033.3|178943.3|179024.5|178934.5|12
1723814310000|2024-08-16 13:18:30|179027.5|178937.5|179040.4|178950.4|179040.4|178950.4|179026.2|178936.2|8
1723814320000|2024-08-16 13:18:40|179041.1|178951.1|179041.8|178951.8|179044|178954|179037.2|178947.2|16
1723814330000|2024-08-16 13:18:50|179041.6|178951.6|179042.2|178952.2|179043.4|178953.4|179041.6|178951.6|11
1723814340000|2024-08-16 13:19:00|179043|178953|179026.9|178936.9|179043.4|178953.4|179026.9|178936.9|11
1723814350000|2024-08-16 13:19:10|179027.2|178937.2|179026.1|178936.1|179027.4|178937.4|179024.7|178934.7|7
1723814360000|2024-08-16 13:19:20|179024.6|178934.6|179022.6|178932.6|179025.1|178935.1|179022.6|178932.6|7
1723814370000|2024-08-16 13:19:30|179026.7|178936.7|179026.3|178936.3|179026.7|178936.7|179025.3|178935.3|3
1723814380000|2024-08-16 13:19:40|179026.5|178936.5|179025.7|178935.7|179027|178937|179025.1|178935.1|9
1723814390000|2024-08-16 13:19:50|179024.5|178934.5|179033.2|178943.2|179033.2|178943.2|179023.5|178933.5|10
1723814400000|2024-08-16 13:20:00|179033.3|178943.3|179030.7|178940.7|179033.9|178943.9|179030.7|178940.7|6
1723814410000|2024-08-16 13:20:10|179030.5|178940.5|179033.6|178943.6|179035.1|178945.1|179029.3|178939.3|11
1723814420000|2024-08-16 13:20:20|179033.7|178943.7|179084.8|178994.8|179087.2|178997.2|179033.7|178943.7|14
1723814430000|2024-08-16 13:20:30|179085|178995|179085.2|178995.2|179085.7|178995.7|179084.8|178994.8|6
1723814440000|2024-08-16 13:20:40|179084.4|178994.4|179084.6|178994.6|179084.6|178994.6|179084.4|178994.4|2
1723814450000|2024-08-16 13:20:50|179083.6|178993.6|179104.8|179014.8|179104.8|179014.8|179065.8|178975.8|7
1723814460000|2024-08-16 13:21:00|179115.4|179025.4|179115.4|179025.4|179116.9|179026.9|179113.8|179023.8|7
1723814470000|2024-08-16 13:21:10|179115|179025|179114.8|179024.8|179115.2|179025.2|179111.9|179021.9|10
1723814480000|2024-08-16 13:21:20|179115.9|179025.9|179117.6|179027.6|179117.6|179027.6|179115|179025|6
1723814490000|2024-08-16 13:21:30|179117.7|179027.7|179071.7|178981.7|179117.7|179027.7|179070.6|178980.6|21
1723814500000|2024-08-16 13:21:40|179068.9|178978.9|179071.6|178981.6|179072.3|178982.3|179068|178978|18
1723814510000|2024-08-16 13:21:50|179070.8|178980.8|179072.8|178982.8|179072.8|178982.8|179070.8|178980.8|11
1723814520000|2024-08-16 13:22:00|179072.7|178982.7|179083|178993|179083|178993|179070.9|178980.9|16
1723814530000|2024-08-16 13:22:10|179086.5|178996.5|179093.6|179003.6|179093.6|179003.6|179086.5|178996.5|4
1723814540000|2024-08-16 13:22:20|179092.7|179002.7|179172.5|179082.5|179173.9|179083.9|179092.7|179002.7|13
1723814550000|2024-08-16 13:22:30|179170.4|179080.4|179168.3|179078.3|179173.4|179083.4|179166.2|179076.2|16
1723814560000|2024-08-16 13:22:40|179168.8|179078.8|179184.1|179094.1|179186.8|179096.8|179167.8|179077.8|15
1723814570000|2024-08-16 13:22:50|179186|179096|179174.5|179084.5|179186|179096|179173.9|179083.9|14
1723814580000|2024-08-16 13:23:00|179174.7|179084.7|179175.9|179085.9|179175.9|179085.9|179173.7|179083.7|7
1723814590000|2024-08-16 13:23:10|179175.1|179085.1|179175.3|179085.3|179175.3|179085.3|179174|179084|7
1723814600000|2024-08-16 13:23:20|179174.4|179084.4|179172.7|179082.7|179177.2|179087.2|179172.7|179082.7|8
1723814610000|2024-08-16 13:23:30|179172.3|179082.3|179154.2|179064.2|179172.7|179082.7|179139.1|179049.1|21
1723814620000|2024-08-16 13:23:40|179156.4|179066.4|179147.3|179057.3|179156.4|179066.4|179147.3|179057.3|10
1723814630000|2024-08-16 13:23:50|179150.6|179060.6|179147.4|179057.4|179150.6|179060.6|179147.3|179057.3|4
1723814640000|2024-08-16 13:24:00|179149.9|179059.9|179108.6|179018.6|179149.9|179059.9|179106.7|179016.7|23
1723814650000|2024-08-16 13:24:10|179109.8|179019.8|179109.8|179019.8|179109.8|179019.8|179109.8|179019.8|1
1723814660000|2024-08-16 13:24:20|179104.3|179014.3|179112.4|179022.4|179112.4|179022.4|179103.6|179013.6|9
1723814670000|2024-08-16 13:24:30|179103.4|179013.4|179137|179047|179145.1|179055.1|179103.4|179013.4|14
1723814680000|2024-08-16 13:24:40|179135.2|179045.2|179122.4|179032.4|179138.8|179048.8|179122.4|179032.4|14
1723814690000|2024-08-16 13:24:50|179122.5|179032.5|179129.5|179039.5|179129.5|179039.5|179122.5|179032.5|4
1723814700000|2024-08-16 13:25:00|179131.3|179041.3|179120.8|179030.8|179131.3|179041.3|179119.3|179029.3|9
1723814710000|2024-08-16 13:25:10|179125.3|179035.3|179123.1|179033.1|179125.3|179035.3|179123.1|179033.1|2
1723814720000|2024-08-16 13:25:20|179122.5|179032.5|179122.5|179032.5|179124.6|179034.6|179122.5|179032.5|4
1723814730000|2024-08-16 13:25:30|179121.8|179031.8|179124.6|179034.6|179124.6|179034.6|179121.8|179031.8|4
1723814740000|2024-08-16 13:25:40|179123.7|179033.7|179119.1|179029.1|179123.7|179033.7|179118.7|179028.7|8
1723814750000|2024-08-16 13:25:50|179117.1|179027.1|179116.2|179026.2|179117.1|179027.1|179115.6|179025.6|6
1723814760000|2024-08-16 13:26:00|179120.1|179030.1|179119.9|179029.9|179120.1|179030.1|179119.1|179029.1|4
1723814770000|2024-08-16 13:26:10|179119|179029|179114.4|179024.4|179119.5|179029.5|179112.1|179022.1|9
1723814780000|2024-08-16 13:26:20|179111.3|179021.3|179117.4|179027.4|179120|179030|179109.8|179019.8|5
1723814790000|2024-08-16 13:26:30|179117.5|179027.5|179118|179028|179118|179028|179112.6|179022.6|4
1723814800000|2024-08-16 13:26:40|179116|179026|179112.3|179022.3|179118.2|179028.2|179108.1|179018.1|18
1723814810000|2024-08-16 13:26:50|179110.9|179020.9|179097.8|179007.8|179123.3|179033.3|179097.8|179007.8|6
1723814820000|2024-08-16 13:27:00|179097.9|179007.9|179117.4|179027.4|179117.4|179027.4|179097.9|179007.9|11
1723814830000|2024-08-16 13:27:10|179116.5|179026.5|179115.6|179025.6|179120.2|179030.2|179115.6|179025.6|11
1723814840000|2024-08-16 13:27:20|179114.6|179024.6|179114.6|179024.6|179117.6|179027.6|179114.6|179024.6|3
1723814850000|2024-08-16 13:27:30|179112.5|179022.5|179100.2|179010.2|179113.1|179023.1|179094.4|179004.4|9
1723814860000|2024-08-16 13:27:40|179099.3|179009.3|179101.7|179011.7|179102|179012|179099.3|179009.3|9
1723814870000|2024-08-16 13:27:50|179101.8|179011.8|179102.8|179012.8|179104.3|179014.3|179101.8|179011.8|5
1723814880000|2024-08-16 13:28:00|179101.5|179011.5|179100.6|179010.6|179102.6|179012.6|179098|179008|10
1723814890000|2024-08-16 13:28:10|179100.7|179010.7|179099.5|179009.5|179103.9|179013.9|179098.3|179008.3|8
1723814900000|2024-08-16 13:28:20|179102.7|179012.7|179103.5|179013.5|179105.2|179015.2|179101.5|179011.5|9
1723814910000|2024-08-16 13:28:30|179104.3|179014.3|179100.3|179010.3|179104.3|179014.3|179100.3|179010.3|3
1723814920000|2024-08-16 13:28:40|179102.8|179012.8|179098.6|179008.6|179103.2|179013.2|179097.8|179007.8|9
1723814930000|2024-08-16 13:28:50|179098.4|179008.4|179104.3|179014.3|179113.2|179023.2|179098.4|179008.4|7
1723814940000|2024-08-16 13:29:00|179101.1|179011.1|179115.8|179025.8|179115.8|179025.8|179101.1|179011.1|16
1723814950000|2024-08-16 13:29:10|179101.6|179011.6|179100.5|179010.5|179102.3|179012.3|179099.9|179009.9|13
1723814960000|2024-08-16 13:29:20|179102.8|179012.8|179102.6|179012.6|179104.6|179014.6|179100.5|179010.5|11
1723814970000|2024-08-16 13:29:30|179105.7|179015.7|179105.8|179015.8|179105.8|179015.8|179102.6|179012.6|5
1723814980000|2024-08-16 13:29:40|179112.5|179022.5|179107.3|179017.3|179112.5|179022.5|179107.3|179017.3|2
1723814990000|2024-08-16 13:29:50|179112.5|179022.5|179113.1|179023.1|179113.1|179023.1|179105.2|179015.2|11
1723815000000|2024-08-16 13:30:00|179112.9|179022.9|179107.7|179017.7|179113.2|179023.2|179107.5|179017.5|8
1723815010000|2024-08-16 13:30:10|179108.9|179018.9|179105.4|179015.4|179108.9|179018.9|179101.4|179011.4|13
1723815020000|2024-08-16 13:30:20|179103.1|179013.1|179092.3|179002.3|179103.1|179013.1|179089.7|178999.7|18
1723815030000|2024-08-16 13:30:30|179089.7|178999.7|179096.8|179006.8|179096.9|179006.9|179089.7|178999.7|22
1723815040000|2024-08-16 13:30:40|179097.2|179007.2|179096|179006|179097.8|179007.8|179095.4|179005.4|7
1723815050000|2024-08-16 13:30:50|179095.2|179005.2|179093.7|179003.7|179097.4|179007.4|179093.6|179003.6|7
1723815060000|2024-08-16 13:31:00|179095.4|179005.4|179097.5|179007.5|179100.2|179010.2|179092.5|179002.5|19
1723815070000|2024-08-16 13:31:10|179096.3|179006.3|179098|179008|179098|179008|179096.3|179006.3|6
1723815080000|2024-08-16 13:31:20|179099.9|179009.9|179100.1|179010.1|179101.6|179011.6|179098|179008|6
1723815090000|2024-08-16 13:31:30|179099.4|179009.4|179095|179005|179099.4|179009.4|179095|179005|7
1723815100000|2024-08-16 13:31:40|179094.9|179004.9|179093.4|179003.4|179094.9|179004.9|179092.3|179002.3|11
1723815110000|2024-08-16 13:31:50|179092.6|179002.6|179092.5|179002.5|179093.8|179003.8|179091.2|179001.2|10
1723815120000|2024-08-16 13:32:00|179092.2|179002.2|179091.5|179001.5|179093.6|179003.6|179091.4|179001.4|9
1723815130000|2024-08-16 13:32:10|179093.2|179003.2|179091.5|179001.5|179093.6|179003.6|179091.5|179001.5|5
1723815140000|2024-08-16 13:32:20|179094.3|179004.3|179112.5|179022.5|179114.6|179024.6|179094.3|179004.3|15
1723815150000|2024-08-16 13:32:30|179112.6|179022.6|179099.7|179009.7|179112.6|179022.6|179099.3|179009.3|10
1723815160000|2024-08-16 13:32:40|179102.2|179012.2|179099.2|179009.2|179102.2|179012.2|179097|179007|9
1723815170000|2024-08-16 13:32:50|179099.1|179009.1|179096.2|179006.2|179101.1|179011.1|179093.9|179003.9|9
1723815180000|2024-08-16 13:33:00|179096.3|179006.3|179084.4|178994.4|179096.3|179006.3|179084|178994|18
1723815190000|2024-08-16 13:33:10|179084.7|178994.7|179090.2|179000.2|179092.5|179002.5|179084.7|178994.7|12
1723815200000|2024-08-16 13:33:20|179088.2|178998.2|179095.2|179005.2|179095.2|179005.2|179088.2|178998.2|5
1723815210000|2024-08-16 13:33:30|179093.9|179003.9|179090.8|179000.8|179096.8|179006.8|179089.4|178999.4|14
1723815220000|2024-08-16 13:33:40|179087.5|178997.5|179089.1|178999.1|179094.6|179004.6|179087.5|178997.5|9
1723815230000|2024-08-16 13:33:50|179091.9|179001.9|179090.9|179000.9|179095.8|179005.8|179090.9|179000.9|8
1723815240000|2024-08-16 13:34:00|179089.3|178999.3|179089|178999|179091.2|179001.2|179089|178999|3
1723815250000|2024-08-16 13:34:10|179090.7|179000.7|179091|179001|179091|179001|179088.9|178998.9|4
1723815260000|2024-08-16 13:34:20|179089.9|178999.9|179074.2|178984.2|179089.9|178999.9|179074.2|178984.2|5
1723815270000|2024-08-16 13:34:30|179076.1|178986.1|179149.3|179059.3|179167.6|179077.6|179076.1|178986.1|20
1723815280000|2024-08-16 13:34:40|179146.7|179056.7|179152.1|179062.1|179156.8|179066.8|179146.7|179056.7|10
1723815290000|2024-08-16 13:34:50|179154.3|179064.3|179149.6|179059.6|179154.3|179064.3|179149.6|179059.6|10
1723815300000|2024-08-16 13:35:00|179144|179054|179124.9|179034.9|179149.8|179059.8|179092.3|179002.3|14
1723815310000|2024-08-16 13:35:10|179126.2|179036.2|179115.9|179025.9|179130.3|179040.3|179115.9|179025.9|8
1723815320000|2024-08-16 13:35:20|179120.4|179030.4|179165.5|179075.5|179167.8|179077.8|179120.4|179030.4|10
1723815330000|2024-08-16 13:35:30|179162.8|179072.8|179158.9|179068.9|179166.7|179076.7|179148.7|179058.7|9
1723815340000|2024-08-16 13:35:40|179158.7|179068.7|179158.7|179068.7|179158.7|179068.7|179158.7|179068.7|1
1723815350000|2024-08-16 13:35:50|179158.6|179068.6|179130.7|179040.7|179158.7|179068.7|179130.7|179040.7|3
1723815360000|2024-08-16 13:36:00|179130.5|179040.5|179090.5|179000.5|179137.1|179047.1|179087.7|178997.7|12
1723815370000|2024-08-16 13:36:10|179090.1|179000.1|179069.8|178979.8|179090.1|179000.1|179068.7|178978.7|10
1723815380000|2024-08-16 13:36:20|179070.2|178980.2|179084.4|178994.4|179091.4|179001.4|179070.2|178980.2|14
1723815390000|2024-08-16 13:36:30|179083.5|178993.5|179075.8|178985.8|179084.1|178994.1|179075.8|178985.8|8
1723815400000|2024-08-16 13:36:40|179075.3|178985.3|179065.7|178975.7|179075.7|178985.7|179063|178973|11
1723815410000|2024-08-16 13:36:50|179068|178978|179061.5|178971.5|179068|178978|179061.5|178971.5|9
1723815420000|2024-08-16 13:37:00|179061.7|178971.7|179055.7|178965.7|179061.7|178971.7|179055.7|178965.7|7
1723815430000|2024-08-16 13:37:10|179055.3|178965.3|179046.9|178956.9|179055.3|178965.3|179043.3|178953.3|10
1723815440000|2024-08-16 13:37:20|179047.5|178957.5|179037.6|178947.6|179060.8|178970.8|179037.6|178947.6|17
1723815450000|2024-08-16 13:37:30|179042.5|178952.5|179038|178948|179042.5|178952.5|179035.6|178945.6|8
1723815460000|2024-08-16 13:37:40|179037.1|178947.1|179047.7|178957.7|179047.7|178957.7|179036.9|178946.9|8
1723815470000|2024-08-16 13:37:50|179047.9|178957.9|179046.9|178956.9|179047.9|178957.9|179046.7|178956.7|5
1723815480000|2024-08-16 13:38:00|179049.5|178959.5|179049.2|178959.2|179049.5|178959.5|179043.5|178953.5|8
1723815490000|2024-08-16 13:38:10|179049.1|178959.1|179049.2|178959.2|179049.2|178959.2|179045.9|178955.9|4
1723815500000|2024-08-16 13:38:20|179045.9|178955.9|179049.4|178959.4|179049.4|178959.4|179045.8|178955.8|5
1723815510000|2024-08-16 13:38:30|179049.3|178959.3|179050|178960|179050|178960|179046.2|178956.2|6
1723815520000|2024-08-16 13:38:40|179046.8|178956.8|179049.6|178959.6|179049.9|178959.9|179046.7|178956.7|4
1723815530000|2024-08-16 13:38:50|179050.6|178960.6|179047.9|178957.9|179051.4|178961.4|179047.9|178957.9|6
1723815540000|2024-08-16 13:39:00|179055.8|178965.8|179064.1|178974.1|179066.5|178976.5|179055.8|178965.8|12
1723815550000|2024-08-16 13:39:10|179067.5|178977.5|179047.5|178957.5|179067.5|178977.5|179043.2|178953.2|12
1723815560000|2024-08-16 13:39:20|179046.5|178956.5|179033.3|178943.3|179047.5|178957.5|179033.3|178943.3|7
1723815570000|2024-08-16 13:39:30|179034.5|178944.5|179033.2|178943.2|179035.5|178945.5|179032.1|178942.1|12
1723815580000|2024-08-16 13:39:40|179032.9|178942.9|179024.2|178934.2|179032.9|178942.9|179024.2|178934.2|8
1723815590000|2024-08-16 13:39:50|179023.1|178933.1|179021|178931|179027.4|178937.4|179019.9|178929.9|8
1723815600000|2024-08-16 13:40:00|179026.1|178936.1|179013.7|178923.7|179026.8|178936.8|179013.7|178923.7|7
1723815610000|2024-08-16 13:40:10|179020.5|178930.5|178977.5|178887.5|179020.5|178930.5|178977.5|178887.5|17
1723815620000|2024-08-16 13:40:20|178978|178888|178979.6|178889.6|178979.6|178889.6|178972.2|178882.2|11
1723815630000|2024-08-16 13:40:30|178979.3|178889.3|178976.6|178886.6|178979.6|178889.6|178976.6|178886.6|21
1723815640000|2024-08-16 13:40:40|178976.4|178886.4|178979.7|178889.7|178979.7|178889.7|178976.1|178886.1|9
1723815650000|2024-08-16 13:40:50|178979.1|178889.1|178979|178889|178980.6|178890.6|178978.7|178888.7|14
1723815660000|2024-08-16 13:41:00|178979.5|178889.5|178979.1|178889.1|178979.8|178889.8|178976.2|178886.2|7
1723815670000|2024-08-16 13:41:10|178979.2|178889.2|178978.3|178888.3|178981.4|178891.4|178976.9|178886.9|5
1723815680000|2024-08-16 13:41:20|178981.4|178891.4|178976.9|178886.9|178981.5|178891.5|178974.7|178884.7|11
1723815690000|2024-08-16 13:41:30|178980.9|178890.9|178969.5|178879.5|178981.3|178891.3|178969.5|178879.5|9
1723815700000|2024-08-16 13:41:40|178967.7|178877.7|178924.5|178834.5|178969.5|178879.5|178920.1|178830.1|20
1723815710000|2024-08-16 13:41:50|178923.6|178833.6|178921.7|178831.7|178924.1|178834.1|178921.7|178831.7|4
1723815720000|2024-08-16 13:42:00|178921.6|178831.6|178927.7|178837.7|178929.4|178839.4|178921.3|178831.3|10
1723815730000|2024-08-16 13:42:10|178929.5|178839.5|178932.6|178842.6|178933.1|178843.1|178926.7|178836.7|10
1723815740000|2024-08-16 13:42:20|178932.4|178842.4|178934.4|178844.4|178936.4|178846.4|178932.4|178842.4|16
1723815750000|2024-08-16 13:42:30|178933.9|178843.9|178928|178838|178934|178844|178928|178838|12
1723815760000|2024-08-16 13:42:40|178928.5|178838.5|178929.8|178839.8|178953.9|178863.9|178928.5|178838.5|18
1723815770000|2024-08-16 13:42:50|178929.4|178839.4|178929.6|178839.6|178931.2|178841.2|178925.1|178835.1|11
1723815780000|2024-08-16 13:43:00|178925|178835|178915.5|178825.5|178929.7|178839.7|178915.5|178825.5|9
1723815790000|2024-08-16 13:43:10|178931.3|178841.3|178948.9|178858.9|178949.7|178859.7|178927.4|178837.4|14
1723815800000|2024-08-16 13:43:20|178947.4|178857.4|178943.8|178853.8|178947.4|178857.4|178932.6|178842.6|6
1723815810000|2024-08-16 13:43:30|178943.7|178853.7|178946.6|178856.6|178946.6|178856.6|178931.6|178841.6|4
1723815820000|2024-08-16 13:43:40|178946.8|178856.8|178957.2|178867.2|178957.2|178867.2|178946.6|178856.6|6
1723815830000|2024-08-16 13:43:50|178957.1|178867.1|178960.8|178870.8|178965.1|178875.1|178945.8|178855.8|14
1723815840000|2024-08-16 13:44:00|178957.6|178867.6|178954.2|178864.2|178957.6|178867.6|178938.6|178848.6|5
1723815850000|2024-08-16 13:44:10|178954.8|178864.8|178957.6|178867.6|178957.6|178867.6|178954.3|178864.3|7
1723815860000|2024-08-16 13:44:20|178966.3|178876.3|178962.4|178872.4|178966.3|178876.3|178960.2|178870.2|10
1723815870000|2024-08-16 13:44:30|178962.6|178872.6|178961.4|178871.4|178962.6|178872.6|178955.1|178865.1|14
1723815880000|2024-08-16 13:44:40|178960.9|178870.9|178960.7|178870.7|178960.9|178870.9|178960.5|178870.5|4
1723815890000|2024-08-16 13:44:50|178961|178871|178966.3|178876.3|178966.3|178876.3|178954.6|178864.6|10
1723815900000|2024-08-16 13:45:00|178966.2|178876.2|178911|178821|178966.2|178876.2|178878.1|178788.1|21
1723815910000|2024-08-16 13:45:10|178911.1|178821.1|178918.8|178828.8|178918.8|178828.8|178911.1|178821.1|6
1723815920000|2024-08-16 13:45:20|178917.1|178827.1|178892.7|178802.7|178921.2|178831.2|178890.7|178800.7|15
1723815930000|2024-08-16 13:45:30|178893.7|178803.7|178896.7|178806.7|178896.7|178806.7|178890.4|178800.4|18
1723815940000|2024-08-16 13:45:40|178896.4|178806.4|178876.4|178786.4|178902.3|178812.3|178867.4|178777.4|12
1723815950000|2024-08-16 13:45:50|178875.3|178785.3|178873|178783|178875.3|178785.3|178871.1|178781.1|9
1723815960000|2024-08-16 13:46:00|178871.3|178781.3|178882.8|178792.8|178882.8|178792.8|178871.3|178781.3|15
1723815970000|2024-08-16 13:46:10|178883|178793|178844.6|178754.6|178883|178793|178844.6|178754.6|15
1723815980000|2024-08-16 13:46:20|178845.1|178755.1|178844.4|178754.4|178845.6|178755.6|178844.4|178754.4|4
1723815990000|2024-08-16 13:46:30|178843.5|178753.5|178856.5|178766.5|178856.5|178766.5|178843.5|178753.5|16
1723816000000|2024-08-16 13:46:40|178856.6|178766.6|178855.4|178765.4|178866.2|178776.2|178851.5|178761.5|21
1723816010000|2024-08-16 13:46:50|178854.9|178764.9|178843.7|178753.7|178854.9|178764.9|178843.2|178753.2|17
1723816020000|2024-08-16 13:47:00|178846.8|178756.8|178844.6|178754.6|178850.4|178760.4|178843.7|178753.7|17
1723816030000|2024-08-16 13:47:10|178845.6|178755.6|178839.8|178749.8|178845.6|178755.6|178839.8|178749.8|17
1723816040000|2024-08-16 13:47:20|178838.4|178748.4|178822.2|178732.2|178838.4|178748.4|178819.3|178729.3|17
1723816050000|2024-08-16 13:47:30|178822.8|178732.8|178825.1|178735.1|178826.1|178736.1|178821.7|178731.7|14
1723816060000|2024-08-16 13:47:40|178825.4|178735.4|178827.7|178737.7|178827.9|178737.9|178824.1|178734.1|9
1723816070000|2024-08-16 13:47:50|178825.9|178735.9|178823.5|178733.5|178827.9|178737.9|178823.2|178733.2|8
1723816080000|2024-08-16 13:48:00|178823.3|178733.3|178825.5|178735.5|178826.7|178736.7|178823.3|178733.3|6
1723816090000|2024-08-16 13:48:10|178823.3|178733.3|178819|178729|178828|178738|178803.8|178713.8|18
1723816100000|2024-08-16 13:48:20|178816.1|178726.1|178769.7|178679.7|178818.1|178728.1|178768.9|178678.9|13
1723816110000|2024-08-16 13:48:30|178770.9|178680.9|178769.1|178679.1|178771.5|178681.5|178768.3|178678.3|8
1723816120000|2024-08-16 13:48:40|178769|178679|178746.3|178656.3|178770.8|178680.8|178744.9|178654.9|22
1723816130000|2024-08-16 13:48:50|178746.5|178656.5|178741.2|178651.2|178746.5|178656.5|178734.7|178644.7|9
1723816140000|2024-08-16 13:49:00|178742.4|178652.4|178744.3|178654.3|178744.3|178654.3|178735.9|178645.9|9
1723816150000|2024-08-16 13:49:10|178741.8|178651.8|178739.3|178649.3|178741.8|178651.8|178739|178649|7
1723816160000|2024-08-16 13:49:20|178739.7|178649.7|178741.2|178651.2|178743.8|178653.8|178739.7|178649.7|5
1723816170000|2024-08-16 13:49:30|178739.3|178649.3|178741.7|178651.7|178741.7|178651.7|178739.3|178649.3|8
1723816180000|2024-08-16 13:49:40|178692.3|178602.3|178689.5|178599.5|178713.3|178623.3|178689.4|178599.4|20
1723816190000|2024-08-16 13:49:50|178689.2|178599.2|178688.5|178598.5|178689.2|178599.2|178686.6|178596.6|9
1723816200000|2024-08-16 13:50:00|178683.6|178593.6|178684.2|178594.2|178688.3|178598.3|178679.5|178589.5|14
1723816210000|2024-08-16 13:50:10|178686.4|178596.4|178682.6|178592.6|178689|178599|178681.2|178591.2|18
1723816220000|2024-08-16 13:50:20|178683.8|178593.8|178714.1|178624.1|178719.5|178629.5|178682.8|178592.8|17
1723816230000|2024-08-16 13:50:30|178731.8|178641.8|178733|178643|178735.5|178645.5|178730.3|178640.3|15
1723816240000|2024-08-16 13:50:40|178732.9|178642.9|178728.2|178638.2|178732.9|178642.9|178720|178630|21
1723816250000|2024-08-16 13:50:50|178727.1|178637.1|178727.6|178637.6|178729.3|178639.3|178724.9|178634.9|16
1723816260000|2024-08-16 13:51:00|178726|178636|178719.9|178629.9|178726.3|178636.3|178718.9|178628.9|12
1723816270000|2024-08-16 13:51:10|178705.1|178615.1|178715.8|178625.8|178717.6|178627.6|178705.1|178615.1|10
1723816280000|2024-08-16 13:51:20|178716.6|178626.6|178717.4|178627.4|178724.5|178634.5|178715.8|178625.8|11
1723816290000|2024-08-16 13:51:30|178717.6|178627.6|178715.6|178625.6|178718.1|178628.1|178715.1|178625.1|16
1723816300000|2024-08-16 13:51:40|178712.3|178622.3|178716|178626|178716.3|178626.3|178707.7|178617.7|17
1723816310000|2024-08-16 13:51:50|178715.3|178625.3|178716.8|178626.8|178719.7|178629.7|178713.1|178623.1|10
1723816320000|2024-08-16 13:52:00|178716.9|178626.9|178716.8|178626.8|178718.4|178628.4|178713.4|178623.4|8
1723816330000|2024-08-16 13:52:10|178715|178625|178715.5|178625.5|178718.9|178628.9|178715|178625|5
1723816340000|2024-08-16 13:52:20|178717.4|178627.4|178715.9|178625.9|178718|178628|178713.6|178623.6|6
1723816350000|2024-08-16 13:52:30|178717.1|178627.1|178759.9|178669.9|178759.9|178669.9|178717.1|178627.1|9
1723816360000|2024-08-16 13:52:40|178761.2|178671.2|178855.5|178765.5|178855.5|178765.5|178761.2|178671.2|23
1723816370000|2024-08-16 13:52:50|178856.9|178766.9|178859.8|178769.8|178864.7|178774.7|178850.3|178760.3|26
1723816380000|2024-08-16 13:53:00|178856.6|178766.6|178844.1|178754.1|178856.9|178766.9|178843.3|178753.3|18
1723816390000|2024-08-16 13:53:10|178845.3|178755.3|178854.5|178764.5|178863.6|178773.6|178845.3|178755.3|10
1723816400000|2024-08-16 13:53:20|178856.6|178766.6|178847.8|178757.8|178862.6|178772.6|178839.3|178749.3|24
1723816410000|2024-08-16 13:53:30|178849.5|178759.5|178845.7|178755.7|178849.5|178759.5|178839.7|178749.7|19
1723816420000|2024-08-16 13:53:40|178849.5|178759.5|178838.7|178748.7|178849.5|178759.5|178838.7|178748.7|15
1723816430000|2024-08-16 13:53:50|178841.1|178751.1|178847.8|178757.8|178850.9|178760.9|178840.2|178750.2|22
1723816440000|2024-08-16 13:54:00|178850.3|178760.3|178852.3|178762.3|178854.3|178764.3|178847.6|178757.6|16
1723816450000|2024-08-16 13:54:10|178852.7|178762.7|178861.6|178771.6|178871.4|178781.4|178844.8|178754.8|19
1723816460000|2024-08-16 13:54:20|178861.7|178771.7|178865.6|178775.6|178878.6|178788.6|178861.7|178771.7|27
1723816470000|2024-08-16 13:54:30|178866.4|178776.4|178864.1|178774.1|178870.8|178780.8|178857.8|178767.8|29
1723816480000|2024-08-16 13:54:40|178863.9|178773.9|178864.6|178774.6|178865.6|178775.6|178863.9|178773.9|10
1723816490000|2024-08-16 13:54:50|178856.3|178766.3|178850.1|178760.1|178860.2|178770.2|178845.1|178755.1|25
1723816500000|2024-08-16 13:55:00|178839.2|178749.2|178811.7|178721.7|178839.5|178749.5|178807.6|178717.6|30
1723816510000|2024-08-16 13:55:10|178813.3|178723.3|178812.1|178722.1|178815.4|178725.4|178811.8|178721.8|20
1723816520000|2024-08-16 13:55:20|178812.3|178722.3|178817.5|178727.5|178819.9|178729.9|178812.3|178722.3|20
1723816530000|2024-08-16 13:55:30|178817.2|178727.2|178824.8|178734.8|178825.4|178735.4|178814.1|178724.1|18
1723816540000|2024-08-16 13:55:40|178828.4|178738.4|178822.1|178732.1|178828.4|178738.4|178822.1|178732.1|17
1723816550000|2024-08-16 13:55:50|178823.6|178733.6|178825.2|178735.2|178825.2|178735.2|178820|178730|19
1723816560000|2024-08-16 13:56:00|178831.2|178741.2|178827.3|178737.3|178831.3|178741.3|178827.3|178737.3|5
1723816570000|2024-08-16 13:56:10|178827.4|178737.4|178860.1|178770.1|178862.3|178772.3|178827.4|178737.4|11
1723816580000|2024-08-16 13:56:20|178864.4|178774.4|178867.5|178777.5|178871.2|178781.2|178864.4|178774.4|13
1723816590000|2024-08-16 13:56:30|178868.3|178778.3|178867.7|178777.7|178871.8|178781.8|178859.9|178769.9|14
1723816600000|2024-08-16 13:56:40|178870.1|178780.1|178867.1|178777.1|178872.9|178782.9|178867.1|178777.1|11
1723816610000|2024-08-16 13:56:50|178867|178777|178870.3|178780.3|178874.9|178784.9|178867|178777|10
1723816620000|2024-08-16 13:57:00|178867.1|178777.1|178875|178785|178883.1|178793.1|178857|178767|19
1723816630000|2024-08-16 13:57:10|178876.3|178786.3|178889.9|178799.9|178893.1|178803.1|178873.4|178783.4|21
1723816640000|2024-08-16 13:57:20|178888.3|178798.3|178894|178804|178898.7|178808.7|178888.3|178798.3|21
1723816650000|2024-08-16 13:57:30|178897.3|178807.3|178879.3|178789.3|178899.8|178809.8|178879.3|178789.3|12
1723816660000|2024-08-16 13:57:40|178873.3|178783.3|178882.5|178792.5|178886.5|178796.5|178872.5|178782.5|18
1723816670000|2024-08-16 13:57:50|178882.6|178792.6|178880.9|178790.9|178886.5|178796.5|178880.4|178790.4|6
1723816680000|2024-08-16 13:58:00|178879.2|178789.2|178886.4|178796.4|178887.6|178797.6|178868.5|178778.5|14
1723816690000|2024-08-16 13:58:10|178886.5|178796.5|178871.3|178781.3|178886.5|178796.5|178860.2|178770.2|23
1723816700000|2024-08-16 13:58:20|178873.5|178783.5|178876.9|178786.9|178877.3|178787.3|178873.5|178783.5|18
1723816710000|2024-08-16 13:58:30|178876.3|178786.3|178864.6|178774.6|178883|178793|178864.6|178774.6|10
1723816720000|2024-08-16 13:58:40|178864|178774|178858.5|178768.5|178864.6|178774.6|178855.1|178765.1|6
1723816730000|2024-08-16 13:58:50|178858.4|178768.4|178857|178767|178859.6|178769.6|178855.2|178765.2|10
1723816740000|2024-08-16 13:59:00|178860.4|178770.4|178866.3|178776.3|178866.3|178776.3|178856.2|178766.2|14
1723816750000|2024-08-16 13:59:10|178866.5|178776.5|178905.9|178775.9|178909.9|178779.9|178866.5|178754.1|14
1723816760000|2024-08-16 13:59:20|178906.7|178776.7|178911.4|178781.4|178911.4|178781.4|178905.7|178775.7|10
1723816770000|2024-08-16 13:59:30|178912.8|178782.8|178919.4|178789.4|178923.2|178793.2|178912.4|178782.4|12
1723816780000|2024-08-16 13:59:40|178913.5|178783.5|178867.5|178737.5|178913.5|178783.5|178862.3|178732.3|16
1723816790000|2024-08-16 13:59:50|178865.7|178735.7|179009.9|178667.9|179009.9|178752.2|178864.8|178667.9|7
1723816800000|2024-08-16 14:00:00|179009.7|178667.7|179019.4|178701.5|179027.1|178701.5|178978|178636|23
1723816810000|2024-08-16 14:00:10|179012.7|178692|178903.9|178773.9|179012.7|178773.9|178901.8|178692|27
1723816820000|2024-08-16 14:00:20|178904.6|178774.6|178904.9|178774.9|178906.4|178776.4|178902.9|178772.9|18
1723816830000|2024-08-16 14:00:30|178907.9|178777.9|178905.9|178775.9|178916.6|178786.6|178901.8|178771.8|23
1723816840000|2024-08-16 14:00:40|178904.7|178774.7|178890.6|178760.6|178907.5|178777.5|178890|178760|17
1723816850000|2024-08-16 14:00:50|178890.3|178760.3|178888.6|178758.6|178891.4|178761.4|178887.6|178757.6|16
1723816860000|2024-08-16 14:01:00|178888.3|178758.3|178877.2|178787.2|178888.3|178791.4|178867.3|178758.3|11
1723816870000|2024-08-16 14:01:10|178873.4|178783.4|178841.8|178751.8|178880.7|178790.7|178835.7|178745.7|15
1723816880000|2024-08-16 14:01:20|178841.7|178751.7|178843.4|178753.4|178843.6|178753.6|178832.2|178742.2|13
1723816890000|2024-08-16 14:01:30|178841.5|178751.5|178861.2|178771.2|178861.3|178771.3|178838.7|178748.7|14
1723816900000|2024-08-16 14:01:40|178850.5|178760.5|178846.7|178756.7|178850.5|178760.5|178846.7|178756.7|10
1723816910000|2024-08-16 14:01:50|178849.1|178759.1|178814.7|178724.7|178849.1|178759.1|178814.4|178724.4|15
1723816920000|2024-08-16 14:02:00|178816.6|178726.6|178828.9|178738.9|178829.8|178739.8|178816.6|178726.6|18
1723816930000|2024-08-16 14:02:10|178825.7|178735.7|178832.3|178742.3|178832.3|178742.3|178823.8|178733.8|14
1723816940000|2024-08-16 14:02:20|178831.2|178741.2|178831.2|178741.2|178831.2|178741.2|178831.2|178741.2|1
1723816950000|2024-08-16 14:02:30|178827.8|178737.8|178850|178760|178850.8|178760.8|178827.8|178737.8|9
1723816960000|2024-08-16 14:02:40|178850.7|178760.7|178855.1|178765.1|178855.1|178765.1|178850.2|178760.2|4
1723816970000|2024-08-16 14:02:50|178856|178766|178840|178750|178856.7|178766.7|178837.1|178747.1|9
1723816980000|2024-08-16 14:03:00|178840.7|178750.7|178863.4|178733.4|178868.1|178774.5|178840.7|178733|21
1723816990000|2024-08-16 14:03:10|178863.2|178733.2|178894.2|178764.2|178901.8|178771.8|178846.5|178716.5|26
1723817000000|2024-08-16 14:03:20|178893.4|178763.4|178862.3|178732.3|178893.4|178763.4|178862.3|178732.3|22
1723817010000|2024-08-16 14:03:30|178867.6|178737.6|178876.4|178746.4|178883.1|178753.1|178867.6|178737.6|24
1723817020000|2024-08-16 14:03:40|178874.5|178744.5|178874.7|178784.7|178883.1|178793.1|178849|178742.3|28
1723817030000|2024-08-16 14:03:50|178875.8|178785.8|178880.4|178790.4|178881.8|178791.8|178874.8|178784.8|12
1723817040000|2024-08-16 14:04:00|178879.9|178789.9|178908|178778|178913|178791.6|178878.7|178777.9|16
1723817050000|2024-08-16 14:04:10|178909.6|178779.6|178909.3|178779.3|178927.2|178797.2|178902.8|178772.8|19
1723817060000|2024-08-16 14:04:20|178910.5|178780.5|178908.6|178778.6|178912.2|178782.2|178906.6|178776.6|16
1723817070000|2024-08-16 14:04:30|178908.8|178778.8|178907.2|178777.2|178914.6|178784.6|178905.6|178775.6|13
1723817080000|2024-08-16 14:04:40|178909.2|178779.2|178883.1|178793.1|178913.9|178793.1|178883.1|178778.6|16
1723817090000|2024-08-16 14:04:50|178883.6|178793.6|178905.1|178775.1|178905.1|178802.6|178873|178768.7|12
1723817100000|2024-08-16 14:05:00|178903.9|178773.9|178896.2|178806.2|178908.7|178809.6|178894.9|178773.9|18
1723817110000|2024-08-16 14:05:10|178895.7|178805.7|178891|178801|178899.5|178809.5|178890.9|178800.9|16
1723817120000|2024-08-16 14:05:20|178891.1|178801.1|178850.8|178760.8|178891.1|178801.1|178850.7|178760.7|14
1723817130000|2024-08-16 14:05:30|178849|178759|178837.7|178747.7|178849|178759|178837.7|178747.7|15
1723817140000|2024-08-16 14:05:40|178838.2|178748.2|178842.8|178752.8|178842.9|178752.9|178838.2|178748.2|13
1723817150000|2024-08-16 14:05:50|178843.5|178753.5|178828.6|178738.6|178843.8|178753.8|178827.7|178737.7|17
1723817160000|2024-08-16 14:06:00|178840.9|178750.9|178867.8|178777.8|178869.4|178779.4|178822.2|178732.2|27
1723817170000|2024-08-16 14:06:10|178867.6|178777.6|178864.3|178774.3|178869.4|178779.4|178855|178765|30
1723817180000|2024-08-16 14:06:20|178865.8|178775.8|178899.3|178809.3|178899.3|178809.3|178865.8|178775.8|8
1723817190000|2024-08-16 14:06:30|178892.2|178802.2|178906.1|178816.1|178907|178817|178892.2|178802.2|26
1723817200000|2024-08-16 14:06:40|178906.5|178816.5|178903.6|178813.6|178908.7|178818.7|178898.4|178808.4|30
1723817210000|2024-08-16 14:06:50|178901.9|178811.9|178897.6|178807.6|178904|178814|178896.9|178806.9|17
1723817220000|2024-08-16 14:07:00|178896.6|178806.6|178903|178813|178904.5|178814.5|178895.7|178805.7|22
1723817230000|2024-08-16 14:07:10|178905.7|178815.7|178913.3|178823.3|178913.3|178823.3|178892.3|178802.3|14
1723817240000|2024-08-16 14:07:20|178905.9|178815.9|178897.6|178807.6|178909.6|178819.6|178889.9|178799.9|20
1723817250000|2024-08-16 14:07:30|178890.1|178800.1|178892.1|178802.1|178902.5|178812.5|178890.1|178800.1|14
1723817260000|2024-08-16 14:07:40|178892.2|178802.2|178896.9|178806.9|178903.1|178813.1|178892.2|178802.2|24
1723817270000|2024-08-16 14:07:50|178895.9|178805.9|178900.9|178810.9|178907.5|178817.5|178892.8|178802.8|25
1723817280000|2024-08-16 14:08:00|178902.9|178812.9|178896.6|178806.6|178902.9|178812.9|178893.6|178803.6|18
1723817290000|2024-08-16 14:08:10|178896.9|178806.9|178908.2|178818.2|178915.3|178825.3|178894.9|178804.9|24
1723817300000|2024-08-16 14:08:20|178907.7|178817.7|178920|178830|178920.9|178830.9|178905.6|178815.6|7
1723817310000|2024-08-16 14:08:30|178919.8|178829.8|178911.8|178821.8|178920.4|178830.4|178911.8|178821.8|22
1723817320000|2024-08-16 14:08:40|178913.6|178823.6|178916.4|178826.4|178930.2|178840.2|178913.6|178823.6|27
1723817330000|2024-08-16 14:08:50|178913.1|178823.1|178918.1|178828.1|178921.3|178831.3|178912.4|178822.4|17
1723817340000|2024-08-16 14:09:00|178917.9|178827.9|178904.1|178814.1|178919.5|178829.5|178900.4|178810.4|26
1723817350000|2024-08-16 14:09:10|178909|178819|178960|178870|178962.4|178872.4|178905.1|178815.1|21
1723817360000|2024-08-16 14:09:20|178959.5|178869.5|178997.3|178907.3|179003.9|178913.9|178959.5|178869.5|23
1723817370000|2024-08-16 14:09:30|178987.2|178897.2|178987.5|178897.5|178998.3|178908.3|178983.2|178893.2|28
1723817380000|2024-08-16 14:09:40|178983|178893|178980.3|178890.3|178992.7|178902.7|178980.2|178890.2|32
1723817390000|2024-08-16 14:09:50|178987.1|178897.1|178989.7|178899.7|178994.3|178904.3|178986.8|178896.8|9
1723817400000|2024-08-16 14:10:00|178999.7|178909.7|179005.7|178915.7|179005.7|178915.7|178999.4|178909.4|17
1723817410000|2024-08-16 14:10:10|179005.5|178915.5|178995.2|178905.2|179005.5|178915.5|178989.4|178899.4|20
1723817420000|2024-08-16 14:10:20|178997.4|178907.4|179058.8|178928.8|179059|178929.5|178983.4|178893.4|18
1723817430000|2024-08-16 14:10:30|179051.5|178921.5|179092.5|178962.5|179092.6|178992.3|179051.5|178921.5|13
1723817440000|2024-08-16 14:10:40|179090.4|178960.4|179101.2|178971.2|179101.2|178971.2|179090.4|178960.4|9
1723817450000|2024-08-16 14:10:50|179101|178971|179102.1|178972.1|179103.7|178973.7|179100|178970|13
1723817460000|2024-08-16 14:11:00|179101.8|178971.8|179095.6|178965.6|179101.8|178971.8|179095.5|178965.5|10
1723817470000|2024-08-16 14:11:10|179095.4|178965.4|179068.8|178978.8|179095.4|178984.9|179067.5|178964.1|12
1723817480000|2024-08-16 14:11:20|179068.6|178978.6|179065.3|178975.3|179078.5|178988.5|179065.3|178975.3|10
1723817490000|2024-08-16 14:11:30|179065.8|178975.8|179072|178982|179073|178983|179065.8|178975.8|11
1723817500000|2024-08-16 14:11:40|179071.7|178981.7|179069.3|178979.3|179072.9|178982.9|179066.8|178976.8|12
1723817510000|2024-08-16 14:11:50|179111.7|179021.7|179080.7|178990.7|179112.3|179022.3|179076.2|178986.2|31
1723817520000|2024-08-16 14:12:00|179082|178992|179070.5|178980.5|179088.1|178998.1|179070.4|178980.4|16
1723817530000|2024-08-16 14:12:10|179070.3|178980.3|179085.1|178995.1|179085.9|178995.9|179070.3|178980.3|14
1723817540000|2024-08-16 14:12:20|179086.3|178996.3|179093.5|179003.5|179095.6|179005.6|179086.3|178996.3|16
1723817550000|2024-08-16 14:12:30|179093.3|179003.3|179087.4|178997.4|179094.4|179004.4|179086.8|178996.8|12
1723817560000|2024-08-16 14:12:40|179090.7|179000.7|179069.1|178979.1|179090.7|179000.7|179064.1|178974.1|13
1723817570000|2024-08-16 14:12:50|179069|178979|179068.7|178978.7|179073.8|178983.8|179067.6|178977.6|17
1723817580000|2024-08-16 14:13:00|179068.8|178978.8|179086.8|178996.8|179091|179001|179068.1|178978.1|20
1723817590000|2024-08-16 14:13:10|179087.6|178997.6|179091.2|179001.2|179100.1|179010.1|179086|178996|26
1723817600000|2024-08-16 14:13:20|179092.9|179002.9|179090.2|179000.2|179107.5|179017.5|179090.2|179000.2|22
1723817610000|2024-08-16 14:13:30|179090.3|179000.3|179093.2|179003.2|179094.6|179004.6|179089.6|178999.6|17
1723817620000|2024-08-16 14:13:40|179092.3|179002.3|179090.3|179000.3|179092.9|179002.9|179089.9|178999.9|17
1723817630000|2024-08-16 14:13:50|179090|179000|179087.4|178997.4|179090.4|179000.4|179078|178988|20
1723817640000|2024-08-16 14:14:00|179087.2|178997.2|179093.8|179003.8|179098.5|179008.5|179087.2|178997.2|21
1723817650000|2024-08-16 14:14:10|179091.5|179001.5|178975.9|178885.9|179091.5|179001.5|178966|178876|26
1723817660000|2024-08-16 14:14:20|178975.7|178885.7|178951.5|178861.5|178975.7|178885.7|178949.5|178859.5|29
1723817670000|2024-08-16 14:14:30|178954.5|178864.5|178965.6|178875.6|178965.6|178875.6|178949.5|178859.5|19
1723817680000|2024-08-16 14:14:40|178957.7|178867.7|178970.3|178880.3|178970.3|178880.3|178950.7|178860.7|29
1723817690000|2024-08-16 14:14:50|178960.2|178870.2|179020.1|178930.1|179023.2|178933.2|178958.2|178868.2|23
1723817700000|2024-08-16 14:15:00|179052.6|178962.6|179068.9|178978.9|179075.3|178985.3|179047.4|178957.4|21
1723817710000|2024-08-16 14:15:10|179074.7|178984.7|179081.9|178991.9|179084.5|178994.5|179064.3|178974.3|24
1723817720000|2024-08-16 14:15:20|179081.5|178991.5|179022.8|178932.8|179084.6|178994.6|179020.2|178930.2|24
1723817730000|2024-08-16 14:15:30|179016.9|178926.9|179028.5|178938.5|179028.5|178938.5|179012.6|178922.6|26
1723817740000|2024-08-16 14:15:40|179028.1|178938.1|179068|178978|179078.8|178988.8|179028|178938|29
1723817750000|2024-08-16 14:15:50|179068.9|178978.9|179063.2|178973.2|179075.8|178985.8|179062.7|178972.7|22
1723817760000|2024-08-16 14:16:00|179064.9|178974.9|179096.2|179006.2|179096.5|179006.5|179061|178971|32
1723817770000|2024-08-16 14:16:10|179096.1|179006.1|179086.2|178996.2|179096.7|179006.7|179085.1|178995.1|24
1723817780000|2024-08-16 14:16:20|179086.3|178996.3|179089|178999|179089.1|178999.1|179078.6|178988.6|21
1723817790000|2024-08-16 14:16:30|179089.2|178999.2|179113.3|179023.3|179119.2|179029.2|179088.8|178998.8|25
1723817800000|2024-08-16 14:16:40|179121.7|179031.7|179113.5|179023.5|179127.7|179037.7|179109.7|179019.7|25
1723817810000|2024-08-16 14:16:50|179111.9|179021.9|179115.1|179025.1|179116.8|179026.8|179110.1|179020.1|22
1723817820000|2024-08-16 14:17:00|179114.1|179024.1|179105.7|179015.7|179114.1|179024.1|179098.5|179008.5|29
1723817830000|2024-08-16 14:17:10|179104.5|179014.5|179114.9|179024.9|179117.2|179027.2|179103|179013|26
1723817840000|2024-08-16 14:17:20|179116.8|179026.8|179114.3|179024.3|179117.7|179027.7|179109.2|179019.2|19
1723817850000|2024-08-16 14:17:30|179114.2|179024.2|179112.3|179022.3|179117.8|179027.8|179103.8|179013.8|28
1723817860000|2024-08-16 14:17:40|179112.6|179022.6|179100.9|179010.9|179112.6|179022.6|179100.9|179010.9|23
1723817870000|2024-08-16 14:17:50|179100.8|179010.8|179085.3|178995.3|179104.6|179014.6|179078|178988|28
1723817880000|2024-08-16 14:18:00|179086.9|178996.9|179096.7|179006.7|179097.6|179007.6|179077.5|178987.5|25
1723817890000|2024-08-16 14:18:10|179102.5|179012.5|179107.7|179017.7|179107.7|179017.7|179099.9|179009.9|20
1723817900000|2024-08-16 14:18:20|179108.2|179018.2|179105.9|179015.9|179108.2|179018.2|179103.2|179013.2|20
1723817910000|2024-08-16 14:18:30|179106|179016|179099.5|179009.5|179106.4|179016.4|179091.4|179001.4|12
1723817920000|2024-08-16 14:18:40|179098.2|179008.2|179106.1|179016.1|179110.9|179020.9|179098.2|179008.2|21
1723817930000|2024-08-16 14:18:50|179108.5|179018.5|179088.1|178998.1|179110.5|179020.5|179088.1|178998.1|25
1723817940000|2024-08-16 14:19:00|179083.6|178993.6|179066.8|178976.8|179090.6|179000.6|179065.3|178975.3|20
1723817950000|2024-08-16 14:19:10|179069.5|178979.5|179072.2|178982.2|179075|178985|179069.5|178979.5|12
1723817960000|2024-08-16 14:19:20|179070.8|178980.8|179081.6|178991.6|179081.6|178991.6|179069.6|178979.6|15
1723817970000|2024-08-16 14:19:30|179077.8|178987.8|179092.6|179002.6|179103.1|179013.1|179072.7|178982.7|23
1723817980000|2024-08-16 14:19:40|179094.5|179004.5|179098.6|179008.6|179101.5|179011.5|179093.1|179003.1|22
1723817990000|2024-08-16 14:19:50|179099.3|179009.3|179124.9|179034.9|179129.9|179039.9|179099.3|179009.3|24
1723818000000|2024-08-16 14:20:00|179121.2|179031.2|179115.5|179025.5|179121.2|179031.2|179110.2|179020.2|21
1723818010000|2024-08-16 14:20:10|179116|179026|179122.5|179032.5|179122.6|179032.6|179107.5|179017.5|22
1723818020000|2024-08-16 14:20:20|179123.2|179033.2|179123.6|179033.6|179125.9|179035.9|179116|179026|23
1723818030000|2024-08-16 14:20:30|179123.7|179033.7|179116.9|179026.9|179123.7|179033.7|179114.5|179024.5|10
1723818040000|2024-08-16 14:20:40|179120.1|179030.1|179118.1|179028.1|179125.2|179035.2|179118.1|179028.1|24
1723818050000|2024-08-16 14:20:50|179120.5|179030.5|179114.6|179024.6|179124.7|179034.7|179114.6|179024.6|14
1723818060000|2024-08-16 14:21:00|179117.5|179027.5|179100.5|179010.5|179119.3|179029.3|179093.8|179003.8|16
1723818070000|2024-08-16 14:21:10|179098.1|179008.1|179080.7|178990.7|179098.3|179008.3|179067.2|178977.2|16
1723818080000|2024-08-16 14:21:20|179080.6|178990.6|179083.2|178993.2|179083.2|178993.2|179077.6|178987.6|17
1723818090000|2024-08-16 14:21:30|179083.3|178993.3|179083|178993|179085.6|178995.6|179080.5|178990.5|16
1723818100000|2024-08-16 14:21:40|179083.3|178993.3|179086.9|178996.9|179088.9|178998.9|179078.8|178988.8|12
1723818110000|2024-08-16 14:21:50|179088.4|178998.4|179089.6|178999.6|179099.5|179009.5|179087.3|178997.3|16
1723818120000|2024-08-16 14:22:00|179087.1|178997.1|179092.3|179002.3|179094|179004|179087.1|178997.1|14
1723818130000|2024-08-16 14:22:10|179092.4|179002.4|179095.4|179005.4|179095.5|179005.5|179087.7|178997.7|11
1723818140000|2024-08-16 14:22:20|179092.9|179002.9|179091.1|179001.1|179092.9|179002.9|179089.5|178999.5|16
1723818150000|2024-08-16 14:22:30|179089.2|178999.2|179081.2|178991.2|179089.2|178999.2|179074.1|178984.1|17
1723818160000|2024-08-16 14:22:40|179084.9|178994.9|179082.1|178992.1|179087.8|178997.8|179081.3|178991.3|14
1723818170000|2024-08-16 14:22:50|179081.4|178991.4|179082.3|178992.3|179084|178994|179081.4|178991.4|4
1723818180000|2024-08-16 14:23:00|179084.8|178994.8|179086.9|178996.9|179091.2|179001.2|179083.4|178993.4|19
1723818190000|2024-08-16 14:23:10|179087|178997|179112.6|179022.6|179114.9|179024.9|179087|178997|24
1723818200000|2024-08-16 14:23:20|179111.4|179021.4|179112.5|179022.5|179115.3|179025.3|179106.8|179016.8|14
1723818210000|2024-08-16 14:23:30|179111.1|179021.1|179109.9|179019.9|179117|179027|179106.5|179016.5|27
1723818220000|2024-08-16 14:23:40|179109.7|179019.7|179168.3|179078.3|179180.1|179090.1|179109.2|179019.2|29
1723818230000|2024-08-16 14:23:50|179169.6|179079.6|179170.6|179080.6|179177.7|179087.7|179159.4|179069.4|27
1723818240000|2024-08-16 14:24:00|179172.6|179082.6|179169.2|179079.2|179177.6|179087.6|179169.2|179079.2|25
1723818250000|2024-08-16 14:24:10|179169.3|179079.3|179105.2|179015.2|179169.3|179079.3|179101.6|179011.6|28
1723818260000|2024-08-16 14:24:20|179105.3|179015.3|179135.4|179045.4|179136.4|179046.4|179105.3|179015.3|21
1723818270000|2024-08-16 14:24:30|179137.3|179047.3|179142.5|179052.5|179145|179055|179129.1|179039.1|26
1723818280000|2024-08-16 14:24:40|179145.8|179055.8|179148.4|179058.4|179152.1|179062.1|179142|179052|21
1723818290000|2024-08-16 14:24:50|179148.1|179058.1|179170.1|179080.1|179172.9|179082.9|179138|179048|20
1723818300000|2024-08-16 14:25:00|179170|179080|179164.5|179074.5|179170|179080|179160.2|179070.2|21
1723818310000|2024-08-16 14:25:10|179167.2|179077.2|179158.2|179068.2|179169.6|179079.6|179158.2|179068.2|16
1723818320000|2024-08-16 14:25:20|179162.6|179072.6|179160.4|179070.4|179162.6|179072.6|179151.5|179061.5|14
1723818330000|2024-08-16 14:25:30|179159|179069|179174.4|179084.4|179181.4|179091.4|179159|179069|25
1723818340000|2024-08-16 14:25:40|179169|179079|179160.1|179070.1|179170.5|179080.5|179153.7|179063.7|23
1723818350000|2024-08-16 14:25:50|179160.8|179070.8|179180.7|179090.7|179184.9|179094.9|179156.3|179066.3|19
1723818360000|2024-08-16 14:26:00|179180.4|179090.4|179175.7|179085.7|179183.8|179093.8|179173|179083|17
1723818370000|2024-08-16 14:26:10|179175.2|179085.2|179170.8|179080.8|179175.2|179085.2|179169.5|179079.5|13
1723818380000|2024-08-16 14:26:20|179167.6|179077.6|179165|179075|179167.6|179077.6|179165|179075|5
1723818390000|2024-08-16 14:26:30|179165.2|179075.2|179161.3|179071.3|179167|179077|179142.3|179052.3|19
1723818400000|2024-08-16 14:26:40|179165.8|179075.8|179181.3|179091.3|179181.3|179091.3|179164.7|179074.7|15
1723818410000|2024-08-16 14:26:50|179176.5|179086.5|179178.4|179088.4|179180.9|179090.9|179176.5|179086.5|6
1723818420000|2024-08-16 14:27:00|179178.7|179088.7|179168.1|179078.1|179181.8|179091.8|179164.2|179074.2|10
1723818430000|2024-08-16 14:27:10|179164.4|179074.4|179165.3|179075.3|179168.3|179078.3|179160.9|179070.9|8
1723818440000|2024-08-16 14:27:20|179162.7|179072.7|179186.1|179096.1|179188|179098|179161.4|179071.4|15
1723818450000|2024-08-16 14:27:30|179214.5|179124.5|179232.8|179142.8|179234.1|179144.1|179214.5|179124.5|9
1723818460000|2024-08-16 14:27:40|179231.9|179141.9|179229.7|179139.7|179233.8|179143.8|179229.6|179139.6|10
1723818470000|2024-08-16 14:27:50|179233.3|179143.3|179257.5|179167.5|179268.4|179178.4|179229.7|179139.7|18
1723818480000|2024-08-16 14:28:00|179247.9|179157.9|179257.6|179167.6|179260.2|179170.2|179247.9|179157.9|11
1723818490000|2024-08-16 14:28:10|179257.5|179167.5|179250.5|179160.5|179257.5|179167.5|179250.5|179160.5|7
1723818500000|2024-08-16 14:28:20|179251.9|179161.9|179245.4|179155.4|179251.9|179161.9|179231|179141|17
1723818510000|2024-08-16 14:28:30|179247.1|179157.1|179243.5|179153.5|179247.1|179157.1|179241.6|179151.6|16
1723818520000|2024-08-16 14:28:40|179243.3|179153.3|179224.9|179134.9|179243.3|179153.3|179213.9|179123.9|25
1723818530000|2024-08-16 14:28:50|179225|179135|179219.3|179129.3|179225|179135|179211|179121|24
1723818540000|2024-08-16 14:29:00|179232.7|179142.7|179239.5|179149.5|179243.2|179153.2|179232.7|179142.7|20
1723818550000|2024-08-16 14:29:10|179239.6|179149.6|179229.9|179139.9|179240.6|179150.6|179227.8|179137.8|18
1723818560000|2024-08-16 14:29:20|179228.1|179138.1|179227.9|179137.9|179228.4|179138.4|179217.7|179127.7|24
1723818570000|2024-08-16 14:29:30|179232.1|179142.1|179225.4|179135.4|179238.9|179148.9|179220|179130|20
1723818580000|2024-08-16 14:29:40|179224.3|179134.3|179238.5|179148.5|179243.5|179153.5|179220.7|179130.7|18
1723818590000|2024-08-16 14:29:50|179235|179145|179239.1|179149.1|179259.8|179169.8|179235|179145|22
1723818600000|2024-08-16 14:30:00|179244.9|179154.9|179255.4|179165.4|179255.4|179165.4|179218.2|179128.2|29
1723818610000|2024-08-16 14:30:10|179251.3|179161.3|179252.3|179162.3|179265.9|179175.9|179250.6|179160.6|17
1723818620000|2024-08-16 14:30:20|179258.6|179168.6|179259.1|179169.1|179260.9|179170.9|179256.4|179166.4|11
1723818630000|2024-08-16 14:30:30|179260.8|179170.8|179261.1|179171.1|179263.3|179173.3|179254.5|179164.5|15
1723818640000|2024-08-16 14:30:40|179263|179173|179261|179171|179268.1|179178.1|179258.1|179168.1|19
1723818650000|2024-08-16 14:30:50|179258.1|179168.1|179256.5|179166.5|179258.6|179168.6|179256.2|179166.2|7
1723818660000|2024-08-16 14:31:00|179257.1|179167.1|179250.1|179160.1|179259.3|179169.3|179245.6|179155.6|18
1723818670000|2024-08-16 14:31:10|179251.3|179161.3|179252.3|179162.3|179254.6|179164.6|179248.6|179158.6|9
1723818680000|2024-08-16 14:31:20|179252.1|179162.1|179251.6|179161.6|179254.2|179164.2|179249.9|179159.9|5
1723818690000|2024-08-16 14:31:30|179256.1|179166.1|179213.4|179123.4|179256.1|179166.1|179213.1|179123.1|17
1723818700000|2024-08-16 14:31:40|179215.4|179125.4|179219.6|179129.6|179228.8|179138.8|179210.2|179120.2|28
1723818710000|2024-08-16 14:31:50|179221.6|179131.6|179219.3|179129.3|179221.6|179131.6|179211.5|179121.5|22
1723818720000|2024-08-16 14:32:00|179221.9|179131.9|179226.7|179136.7|179227.2|179137.2|179216.8|179126.8|25
1723818730000|2024-08-16 14:32:10|179225.6|179135.6|179228.6|179138.6|179228.6|179138.6|179221.1|179131.1|21
1723818740000|2024-08-16 14:32:20|179226.7|179136.7|179247.6|179157.6|179249.9|179159.9|179221.9|179131.9|26
1723818750000|2024-08-16 14:32:30|179244.4|179154.4|179244.3|179154.3|179246.8|179156.8|179241|179151|19
1723818760000|2024-08-16 14:32:40|179243.9|179153.9|179231.8|179141.8|179246|179156|179222.3|179132.3|29
1723818770000|2024-08-16 14:32:50|179228.9|179138.9|179238.3|179148.3|179242.7|179152.7|179224.1|179134.1|27
1723818780000|2024-08-16 14:33:00|179237.3|179147.3|179239.3|179149.3|179252.3|179162.3|179236.9|179146.9|21
1723818790000|2024-08-16 14:33:10|179238.9|179148.9|179245.3|179155.3|179247.5|179157.5|179233.3|179143.3|17
1723818800000|2024-08-16 14:33:20|179247.1|179157.1|179246.2|179156.2|179275.2|179185.2|179236.6|179146.6|27
1723818810000|2024-08-16 14:33:30|179251|179161|179253.7|179163.7|179256.4|179166.4|179250.9|179160.9|19
1723818820000|2024-08-16 14:33:40|179254|179164|179255.1|179165.1|179259.7|179169.7|179249.1|179159.1|14
1723818830000|2024-08-16 14:33:50|179253.9|179163.9|179253.4|179163.4|179256.3|179166.3|179250.5|179160.5|10
1723818840000|2024-08-16 14:34:00|179255.4|179165.4|179249.7|179159.7|179255.4|179165.4|179249.7|179159.7|11
1723818850000|2024-08-16 14:34:10|179250.1|179160.1|179256.5|179166.5|179256.5|179166.5|179241.7|179151.7|17
1723818860000|2024-08-16 14:34:20|179256.3|179166.3|179254.2|179164.2|179256.7|179166.7|179254.2|179164.2|11
1723818870000|2024-08-16 14:34:30|179252.1|179162.1|179254.8|179164.8|179254.8|179164.8|179249.3|179159.3|13
1723818880000|2024-08-16 14:34:40|179266.8|179176.8|179271.9|179181.9|179274.1|179184.1|179266.8|179176.8|14
1723818890000|2024-08-16 14:34:50|179269|179179|179270.2|179180.2|179272.4|179182.4|179268.1|179178.1|12
1723818900000|2024-08-16 14:35:00|179267.1|179177.1|179272.7|179182.7|179278.5|179188.5|179267.1|179177.1|10
1723818910000|2024-08-16 14:35:10|179271.2|179181.2|179271.6|179181.6|179271.6|179181.6|179271.2|179181.2|2
1723818920000|2024-08-16 14:35:20|179270.6|179180.6|179269.8|179179.8|179270.6|179180.6|179269.8|179179.8|3
1723818930000|2024-08-16 14:35:30|179269.6|179179.6|179304.7|179214.7|179317|179227|179269.6|179179.6|14
1723818940000|2024-08-16 14:35:40|179305.7|179215.7|179288|179198|179305.7|179215.7|179277.9|179187.9|11
1723818950000|2024-08-16 14:35:50|179285.4|179195.4|179264.8|179174.8|179285.4|179195.4|179263.2|179173.2|9
1723818960000|2024-08-16 14:36:00|179258.7|179168.7|179217.2|179127.2|179258.7|179168.7|179209.6|179119.6|12
1723818970000|2024-08-16 14:36:10|179214.6|179124.6|179210.3|179120.3|179222.2|179132.2|179207.7|179117.7|20
1723818980000|2024-08-16 14:36:20|179205.7|179115.7|179214.9|179124.9|179219.4|179129.4|179198.1|179108.1|14
1723818990000|2024-08-16 14:36:30|179215.1|179125.1|179215.9|179125.9|179220.8|179130.8|179213.7|179123.7|9
1723819000000|2024-08-16 14:36:40|179215.3|179125.3|179215.6|179125.6|179222.2|179132.2|179215.2|179125.2|17
1723819010000|2024-08-16 14:36:50|179215.8|179125.8|179218|179128|179221.3|179131.3|179215.8|179125.8|9
1723819020000|2024-08-16 14:37:00|179218.6|179128.6|179218|179128|179222.2|179132.2|179217|179127|8
1723819030000|2024-08-16 14:37:10|179220.5|179130.5|179213.6|179123.6|179220.5|179130.5|179210.5|179120.5|22
1723819040000|2024-08-16 14:37:20|179217.7|179127.7|179185.9|179095.9|179217.7|179127.7|179183.2|179093.2|25
1723819050000|2024-08-16 14:37:30|179186|179096|179188.3|179098.3|179188.6|179098.6|179186|179096|9
1723819060000|2024-08-16 14:37:40|179188.7|179098.7|179209.2|179119.2|179209.2|179119.2|179186.6|179096.6|13
1723819070000|2024-08-16 14:37:50|179209.1|179119.1|179230.6|179140.6|179232.1|179142.1|179207.2|179117.2|17
1723819080000|2024-08-16 14:38:00|179232.3|179142.3|179192.8|179102.8|179233.1|179143.1|179189.7|179099.7|13
1723819090000|2024-08-16 14:38:10|179190.4|179100.4|179190.2|179100.2|179193|179103|179189.4|179099.4|11
1723819100000|2024-08-16 14:38:20|179190.5|179100.5|179178.7|179088.7|179190.6|179100.6|179176.6|179086.6|13
1723819110000|2024-08-16 14:38:30|179174.8|179084.8|179174.3|179084.3|179174.8|179084.8|179174.3|179084.3|2
1723819120000|2024-08-16 14:38:40|179176|179086|179176|179086|179176|179086|179176|179086|1
1723819130000|2024-08-16 14:38:50|179179.5|179089.5|179182.7|179092.7|179182.7|179092.7|179178.8|179088.8|11
1723819140000|2024-08-16 14:39:00|179182.6|179092.6|179182.3|179092.3|179182.6|179092.6|179181.9|179091.9|4
1723819150000|2024-08-16 14:39:10|179182.4|179092.4|179182.7|179092.7|179182.7|179092.7|179182.2|179092.2|6
1723819160000|2024-08-16 14:39:20|179184.5|179094.5|179188.1|179098.1|179190.1|179100.1|179184.5|179094.5|14
1723819170000|2024-08-16 14:39:30|179191|179101|179189|179099|179193.8|179103.8|179189|179099|11
1723819180000|2024-08-16 14:39:40|179189.1|179099.1|179190.3|179100.3|179190.9|179100.9|179189.1|179099.1|4
1723819190000|2024-08-16 14:39:50|179190.4|179100.4|179158.3|179068.3|179190.4|179100.4|179157.1|179067.1|20
1723819200000|2024-08-16 14:40:00|179157.1|179067.1|179154.9|179064.9|179160.1|179070.1|179154.9|179064.9|10
1723819210000|2024-08-16 14:40:10|179156.1|179066.1|179162.5|179072.5|179164.1|179074.1|179156.1|179066.1|11
1723819220000|2024-08-16 14:40:20|179164.4|179074.4|179162.1|179072.1|179164.4|179074.4|179160.5|179070.5|10
1723819230000|2024-08-16 14:40:30|179165.3|179075.3|179160.7|179070.7|179171.4|179081.4|179157.1|179067.1|12
1723819240000|2024-08-16 14:40:40|179160.8|179070.8|179166.1|179076.1|179172|179082|179160.8|179070.8|14
1723819250000|2024-08-16 14:40:50|179167.9|179077.9|179167|179077|179170.2|179080.2|179164.4|179074.4|10
1723819260000|2024-08-16 14:41:00|179167.1|179077.1|179158.6|179068.6|179167.1|179077.1|179153.5|179063.5|21
1723819270000|2024-08-16 14:41:10|179158.7|179068.7|179162.4|179072.4|179163.3|179073.3|179156.7|179066.7|11
1723819280000|2024-08-16 14:41:20|179162.5|179072.5|179168.1|179078.1|179169.8|179079.8|179162.5|179072.5|12
1723819290000|2024-08-16 14:41:30|179172.1|179082.1|179170.1|179080.1|179172.1|179082.1|179167.3|179077.3|10
1723819300000|2024-08-16 14:41:40|179170.2|179080.2|179157|179067|179170.2|179080.2|179156.4|179066.4|11
1723819310000|2024-08-16 14:41:50|179156.7|179066.7|179153.2|179063.2|179156.7|179066.7|179153.1|179063.1|5
1723819320000|2024-08-16 14:42:00|179157.2|179067.2|179154|179064|179168|179078|179154|179064|12
1723819330000|2024-08-16 14:42:10|179154.8|179064.8|179155.2|179065.2|179162.3|179072.3|179154.7|179064.7|15
1723819340000|2024-08-16 14:42:20|179157.3|179067.3|179155|179065|179157.3|179067.3|179146.3|179056.3|13
1723819350000|2024-08-16 14:42:30|179156.4|179066.4|179155.3|179065.3|179157.6|179067.6|179152.9|179062.9|10
1723819360000|2024-08-16 14:42:40|179157.2|179067.2|179146.8|179056.8|179157.3|179067.3|179146.8|179056.8|9
1723819370000|2024-08-16 14:42:50|179145|179055|179135.1|179045.1|179145.3|179055.3|179135|179045|13
1723819380000|2024-08-16 14:43:00|179131.8|179041.8|179156.6|179066.6|179158.3|179068.3|179127|179037|15
1723819390000|2024-08-16 14:43:10|179150.6|179060.6|179141|179051|179150.6|179060.6|179141|179051|9
1723819400000|2024-08-16 14:43:20|179139.9|179049.9|179137.9|179047.9|179140.4|179050.4|179137.9|179047.9|7
1723819410000|2024-08-16 14:43:30|179138.5|179048.5|179135.8|179045.8|179138.5|179048.5|179133.2|179043.2|10
1723819420000|2024-08-16 14:43:40|179137.1|179047.1|179143.2|179053.2|179143.2|179053.2|179137.1|179047.1|4
1723819430000|2024-08-16 14:43:50|179145.6|179055.6|179143.1|179053.1|179145.6|179055.6|179143.1|179053.1|3
1723819440000|2024-08-16 14:44:00|179144.3|179054.3|179119.1|179029.1|179145.3|179055.3|179119.1|179029.1|17
1723819450000|2024-08-16 14:44:10|179121.9|179031.9|179120.3|179030.3|179125.3|179035.3|179116.7|179026.7|8
1723819460000|2024-08-16 14:44:20|179120.5|179030.5|179138.4|179048.4|179138.4|179048.4|179119.7|179029.7|7
1723819470000|2024-08-16 14:44:30|179141.5|179051.5|179152.7|179062.7|179152.7|179062.7|179139.6|179049.6|16
1723819480000|2024-08-16 14:44:40|179150.2|179060.2|179164.6|179074.6|179164.6|179074.6|179150.2|179060.2|13
1723819490000|2024-08-16 14:44:50|179161.6|179071.6|179155.9|179065.9|179161.6|179071.6|179149|179059|12
1723819500000|2024-08-16 14:45:00|179154.5|179064.5|179160.8|179070.8|179160.8|179070.8|179149.7|179059.7|14
1723819510000|2024-08-16 14:45:10|179162.8|179072.8|179153.9|179063.9|179167.1|179077.1|179148.4|179058.4|18
1723819520000|2024-08-16 14:45:20|179155.5|179065.5|179157.2|179067.2|179157.8|179067.8|179153.6|179063.6|8
1723819530000|2024-08-16 14:45:30|179157.3|179067.3|179154.6|179064.6|179157.3|179067.3|179154.6|179064.6|5
1723819540000|2024-08-16 14:45:40|179156.7|179066.7|179143.9|179053.9|179156.7|179066.7|179141.5|179051.5|15
1723819550000|2024-08-16 14:45:50|179140.7|179050.7|179129.2|179039.2|179143.3|179053.3|179126.2|179036.2|8
1723819560000|2024-08-16 14:46:00|179128.3|179038.3|179130.4|179040.4|179134.4|179044.4|179127.6|179037.6|16
1723819570000|2024-08-16 14:46:10|179132.9|179042.9|179150.9|179060.9|179151.6|179061.6|179132.9|179042.9|13
1723819580000|2024-08-16 14:46:20|179153.2|179063.2|179156|179066|179162.6|179072.6|179150|179060|16
1723819590000|2024-08-16 14:46:30|179156.1|179066.1|179156.3|179066.3|179160.6|179070.6|179155.8|179065.8|10
1723819600000|2024-08-16 14:46:40|179159.2|179069.2|179155.8|179065.8|179159.2|179069.2|179150.1|179060.1|18
1723819610000|2024-08-16 14:46:50|179154.2|179064.2|179152.9|179062.9|179154.4|179064.4|179149.9|179059.9|9
1723819620000|2024-08-16 14:47:00|179153.7|179063.7|179163.9|179073.9|179165.8|179075.8|179153.7|179063.7|10
1723819630000|2024-08-16 14:47:10|179169.6|179079.6|179166.7|179076.7|179170|179080|179161.7|179071.7|15
1723819640000|2024-08-16 14:47:20|179166.8|179076.8|179160.9|179070.9|179167.8|179077.8|179160.9|179070.9|10
1723819650000|2024-08-16 14:47:30|179161.2|179071.2|179205.2|179115.2|179210.1|179120.1|179161.2|179071.2|21
1723819660000|2024-08-16 14:47:40|179261.3|179171.3|179250.2|179160.2|179262|179172|179246.6|179156.6|20
1723819670000|2024-08-16 14:47:50|179250.3|179160.3|179260.8|179170.8|179264.9|179174.9|179250.3|179160.3|18
1723819680000|2024-08-16 14:48:00|179262.8|179172.8|179259.8|179169.8|179267.9|179177.9|179250.2|179160.2|15
1723819690000|2024-08-16 14:48:10|179260.7|179170.7|179254.6|179164.6|179268.1|179178.1|179254.6|179164.6|9
1723819700000|2024-08-16 14:48:20|179258.4|179168.4|179248.5|179158.5|179266.9|179176.9|179248.5|179158.5|21
1723819710000|2024-08-16 14:48:30|179249.5|179159.5|179238|179148|179249.5|179159.5|179234.5|179144.5|19
1723819720000|2024-08-16 14:48:40|179238.2|179148.2|179244.5|179154.5|179245|179155|179238.2|179148.2|16
1723819730000|2024-08-16 14:48:50|179249.7|179159.7|179244.6|179154.6|179249.7|179159.7|179231.2|179141.2|12
1723819740000|2024-08-16 14:49:00|179240|179150|179248.1|179158.1|179252.7|179162.7|179239.5|179149.5|18
1723819750000|2024-08-16 14:49:10|179247.8|179157.8|179250.5|179160.5|179264.4|179174.4|179244.4|179154.4|13
1723819760000|2024-08-16 14:49:20|179250.4|179160.4|179256.5|179166.5|179262.5|179172.5|179242|179152|18
1723819770000|2024-08-16 14:49:30|179257.2|179167.2|179248.2|179158.2|179257.2|179167.2|179233|179143|19
1723819780000|2024-08-16 14:49:40|179247.9|179157.9|179248.5|179158.5|179248.5|179158.5|179242.9|179152.9|12
1723819790000|2024-08-16 14:49:50|179244.6|179154.6|179232|179142|179247.5|179157.5|179229.2|179139.2|12
1723819800000|2024-08-16 14:50:00|179227.8|179137.8|179207.4|179117.4|179232.6|179142.6|179206|179116|23
1723819810000|2024-08-16 14:50:10|179209.4|179119.4|179201.8|179111.8|179212.2|179122.2|179199.6|179109.6|20
1723819820000|2024-08-16 14:50:20|179199.8|179109.8|179198|179108|179204.7|179114.7|179195.8|179105.8|16
1723819830000|2024-08-16 14:50:30|179197.3|179107.3|179194.7|179104.7|179197.3|179107.3|179194.2|179104.2|6
1723819840000|2024-08-16 14:50:40|179195.4|179105.4|179202.7|179112.7|179202.7|179112.7|179195.4|179105.4|13
1723819850000|2024-08-16 14:50:50|179205.2|179115.2|179199|179109|179205.4|179115.4|179197.3|179107.3|16
1723819860000|2024-08-16 14:51:00|179197.3|179107.3|179191.7|179101.7|179201.6|179111.6|179190.8|179100.8|20
1723819870000|2024-08-16 14:51:10|179191.6|179101.6|179158.1|179068.1|179191.6|179101.6|179158.1|179068.1|13
1723819880000|2024-08-16 14:51:20|179155.5|179065.5|179145.3|179055.3|179159.3|179069.3|179145.3|179055.3|13
1723819890000|2024-08-16 14:51:30|179145.6|179055.6|179147.4|179057.4|179150|179060|179143.3|179053.3|17
1723819900000|2024-08-16 14:51:40|179147.8|179057.8|179142.7|179052.7|179149.2|179059.2|179140.6|179050.6|16
1723819910000|2024-08-16 14:51:50|179145.3|179055.3|179146.1|179056.1|179146.1|179056.1|179142.9|179052.9|19
1723819920000|2024-08-16 14:52:00|179144|179054|179147.6|179057.6|179150.3|179060.3|179143.2|179053.2|22
1723819930000|2024-08-16 14:52:10|179144.1|179054.1|179144.4|179054.4|179146.8|179056.8|179142.3|179052.3|17
1723819940000|2024-08-16 14:52:20|179144.5|179054.5|179140.5|179050.5|179146.3|179056.3|179140.5|179050.5|21
1723819950000|2024-08-16 14:52:30|179142.7|179052.7|179139|179049|179146.5|179056.5|179139|179049|21
1723819960000|2024-08-16 14:52:40|179140.9|179050.9|179119.3|179029.3|179144.2|179054.2|179119.3|179029.3|23
1723819970000|2024-08-16 14:52:50|179123.4|179033.4|179123.4|179033.4|179130.7|179040.7|179119.3|179029.3|19
1723819980000|2024-08-16 14:53:00|179123.2|179033.2|179105.8|179015.8|179123.2|179033.2|179105.8|179015.8|22
1723819990000|2024-08-16 14:53:10|179106.9|179016.9|179167|179077|179167.4|179077.4|179106.9|179016.9|22
1723820000000|2024-08-16 14:53:20|179165.7|179075.7|179162.8|179072.8|179168.9|179078.9|179159.3|179069.3|22
1723820010000|2024-08-16 14:53:30|179164.8|179074.8|179166.6|179076.6|179171|179081|179160.4|179070.4|20
1723820020000|2024-08-16 14:53:40|179166.4|179076.4|179158.4|179068.4|179168.4|179078.4|179158|179068|17
1723820030000|2024-08-16 14:53:50|179158.5|179068.5|179131.6|179041.6|179158.5|179068.5|179124.9|179034.9|22
1723820040000|2024-08-16 14:54:00|179131.5|179041.5|179128.1|179038.1|179134|179044|179122.9|179032.9|17
1723820050000|2024-08-16 14:54:10|179126.9|179036.9|179149.5|179059.5|179151.1|179061.1|179126.9|179036.9|11
1723820060000|2024-08-16 14:54:20|179146.8|179056.8|179153.8|179063.8|179166|179076|179146.8|179056.8|15
1723820070000|2024-08-16 14:54:30|179156.2|179066.2|179125.9|179035.9|179158.4|179068.4|179125.9|179035.9|22
1723820080000|2024-08-16 14:54:40|179127.2|179037.2|179133|179043|179144.7|179054.7|179122.6|179032.6|19
1723820090000|2024-08-16 14:54:50|179135.3|179045.3|179131.9|179041.9|179136.6|179046.6|179130.2|179040.2|20
1723820100000|2024-08-16 14:55:00|179134.3|179044.3|179123.9|179033.9|179154.2|179064.2|179123.1|179033.1|25
1723820110000|2024-08-16 14:55:10|179125.5|179035.5|179119.8|179029.8|179137.6|179047.6|179119.8|179029.8|26
1723820120000|2024-08-16 14:55:20|179121.3|179031.3|179115.9|179025.9|179127.5|179037.5|179115.9|179025.9|19
1723820130000|2024-08-16 14:55:30|179114.6|179024.6|179085.7|178995.7|179117.1|179027.1|179083.5|178993.5|14
1723820140000|2024-08-16 14:55:40|179087.8|178997.8|179065.6|178975.6|179089|178999|179063.2|178973.2|22
1723820150000|2024-08-16 14:55:50|179063.9|178973.9|179064.2|178974.2|179065.2|178975.2|179052.1|178962.1|14
1723820160000|2024-08-16 14:56:00|179061.5|178971.5|179060.2|178970.2|179066.7|178976.7|179056.9|178966.9|15
1723820170000|2024-08-16 14:56:10|179056.9|178966.9|179047.9|178957.9|179060.2|178970.2|179045.8|178955.8|9
1723820180000|2024-08-16 14:56:20|179049.5|178959.5|179046.5|178956.5|179055.8|178965.8|179046.5|178956.5|13
1723820190000|2024-08-16 14:56:30|179043.6|178953.6|179046.4|178956.4|179046.4|178956.4|179043.1|178953.1|10
1723820200000|2024-08-16 14:56:40|179050.4|178960.4|179028.3|178938.3|179050.7|178960.7|179016.2|178926.2|20
1723820210000|2024-08-16 14:56:50|179026|178936|179038.5|178948.5|179047.3|178957.3|179016.5|178926.5|24
1723820220000|2024-08-16 14:57:00|179037.9|178947.9|179042.9|178952.9|179044|178954|179037.9|178947.9|22
1723820230000|2024-08-16 14:57:10|179044.1|178954.1|179014.7|178924.7|179044.1|178954.1|179014.7|178924.7|25
1723820240000|2024-08-16 14:57:20|179014.9|178924.9|179045.8|178955.8|179045.8|178955.8|179013.6|178923.6|17
1723820250000|2024-08-16 14:57:30|179041.4|178951.4|179048|178958|179048|178958|179035.3|178945.3|16
1723820260000|2024-08-16 14:57:40|179039.3|178949.3|179018.7|178928.7|179044.4|178954.4|179015.5|178925.5|22
1723820270000|2024-08-16 14:57:50|179018.3|178928.3|179012.5|178922.5|179021.5|178931.5|179012|178922|20
1723820280000|2024-08-16 14:58:00|179012.7|178922.7|178995.2|178905.2|179020.6|178930.6|178995.2|178905.2|17
1723820290000|2024-08-16 14:58:10|178994.7|178904.7|179001|178911|179003.5|178913.5|178992.8|178902.8|17
1723820300000|2024-08-16 14:58:20|178999.5|178909.5|178977.5|178887.5|178999.5|178909.5|178975.6|178885.6|16
1723820310000|2024-08-16 14:58:30|178979|178889|178979.5|178889.5|178983.2|178893.2|178977.7|178887.7|8
1723820320000|2024-08-16 14:58:40|178977.6|178887.6|178969.3|178879.3|178978.3|178888.3|178960.8|178870.8|20
1723820330000|2024-08-16 14:58:50|178969.1|178879.1|178961.6|178871.6|178969.1|178879.1|178959.4|178869.4|20
1723820340000|2024-08-16 14:59:00|178961.7|178871.7|178964.7|178874.7|178968|178878|178960.9|178870.9|11
1723820350000|2024-08-16 14:59:10|178963.6|178873.6|178966.7|178876.7|178969.7|178879.7|178955.6|178865.6|20
1723820360000|2024-08-16 14:59:20|178962.9|178872.9|178964.8|178874.8|178966.9|178876.9|178961|178871|14
1723820370000|2024-08-16 14:59:30|178965.9|178875.9|178968|178878|178969.3|178879.3|178961.9|178871.9|23
1723820380000|2024-08-16 14:59:40|178967|178877|178979.6|178889.6|178979.6|178889.6|178967|178877|15
1723820390000|2024-08-16 14:59:50|178978.8|178888.8|178977.5|178887.5|178980.8|178890.8|178975.9|178885.9|14
1723820400000|2024-08-16 15:00:00|178977.8|178887.8|178982.7|178892.7|178982.7|178892.7|178975.2|178885.2|12
1723820410000|2024-08-16 15:00:10|178981.7|178891.7|178972.5|178882.5|178981.7|178891.7|178969.4|178879.4|18
1723820420000|2024-08-16 15:00:20|178970.8|178880.8|178967.8|178877.8|178972.2|178882.2|178966.9|178876.9|10
1723820430000|2024-08-16 15:00:30|178969.5|178879.5|178966.6|178876.6|178971.3|178881.3|178958.2|178868.2|24
1723820440000|2024-08-16 15:00:40|178965.7|178875.7|178954.5|178864.5|178966.9|178876.9|178952.6|178862.6|14
1723820450000|2024-08-16 15:00:50|178952.6|178862.6|178926.1|178836.1|178952.6|178862.6|178919.9|178829.9|27
1723820460000|2024-08-16 15:01:00|178928|178838|178937.8|178847.8|178938.9|178848.9|178916.2|178826.2|22
1723820470000|2024-08-16 15:01:10|178938.2|178848.2|178923.6|178833.6|178938.2|178848.2|178921.7|178831.7|16
1723820480000|2024-08-16 15:01:20|178922.6|178832.6|178908|178818|178922.6|178832.6|178901.3|178811.3|14
1723820490000|2024-08-16 15:01:30|178906.9|178816.9|178906.7|178816.7|178909.8|178819.8|178906.2|178816.2|7
1723820500000|2024-08-16 15:01:40|178907.1|178817.1|178905.8|178815.8|178907.1|178817.1|178905.5|178815.5|10
1723820510000|2024-08-16 15:01:50|178906|178816|178904.4|178814.4|178907.2|178817.2|178904.4|178814.4|15
1723820520000|2024-08-16 15:02:00|178904|178814|178903.5|178813.5|178905.3|178815.3|178901.7|178811.7|11
1723820530000|2024-08-16 15:02:10|178904.7|178814.7|178906.6|178816.6|178908.3|178818.3|178901.6|178811.6|15
1723820540000|2024-08-16 15:02:20|178906.3|178816.3|178876.2|178786.2|178909|178819|178874.8|178784.8|18
1723820550000|2024-08-16 15:02:30|178876.8|178786.8|178877|178787|178878.9|178788.9|178874.8|178784.8|5
1723820560000|2024-08-16 15:02:40|178875.3|178785.3|178867.7|178777.7|178877.1|178787.1|178864.2|178774.2|13
1723820570000|2024-08-16 15:02:50|178868.3|178778.3|178867.7|178777.7|178872.5|178782.5|178867.5|178777.5|11
1723820580000|2024-08-16 15:03:00|178869.7|178779.7|178871|178781|178873.1|178783.1|178866.3|178776.3|12
1723820590000|2024-08-16 15:03:10|178871.1|178781.1|178887.5|178797.5|178895.3|178805.3|178871.1|178781.1|19
1723820600000|2024-08-16 15:03:20|178887.6|178797.6|178891|178801|178891.1|178801.1|178887|178797|19
1723820610000|2024-08-16 15:03:30|178891.1|178801.1|178894.9|178804.9|178894.9|178804.9|178891.1|178801.1|14
1723820620000|2024-08-16 15:03:40|178894.2|178804.2|178916.7|178826.7|178916.7|178826.7|178894.2|178804.2|8
1723820630000|2024-08-16 15:03:50|178926.5|178836.5|178918|178828|178933.2|178843.2|178918|178828|18
1723820640000|2024-08-16 15:04:00|178918.1|178828.1|178899.7|178809.7|178918.5|178828.5|178899.4|178809.4|17
1723820650000|2024-08-16 15:04:10|178907.5|178817.5|178923.6|178833.6|178923.6|178833.6|178903.1|178813.1|20
1723820660000|2024-08-16 15:04:20|178923.7|178833.7|178924.9|178834.9|178924.9|178834.9|178921.6|178831.6|15
1723820670000|2024-08-16 15:04:30|178925|178835|178897.3|178807.3|178925|178835|178896.5|178806.5|16
1723820680000|2024-08-16 15:04:40|178900.4|178810.4|178895.7|178805.7|178901.1|178811.1|178895.3|178805.3|11
1723820690000|2024-08-16 15:04:50|178894.3|178804.3|178892.1|178802.1|178894.3|178804.3|178886.5|178796.5|12
1723820700000|2024-08-16 15:05:00|178892.2|178802.2|178885.4|178795.4|178893.5|178803.5|178885.2|178795.2|7
1723820710000|2024-08-16 15:05:10|178885.2|178795.2|178884.2|178794.2|178887.1|178797.1|178882.6|178792.6|15
1723820720000|2024-08-16 15:05:20|178884.3|178794.3|178880.4|178790.4|178884.3|178794.3|178879.8|178789.8|14
1723820730000|2024-08-16 15:05:30|178880.5|178790.5|178882.3|178792.3|178882.8|178792.8|178880.5|178790.5|7
1723820740000|2024-08-16 15:05:40|178881.9|178791.9|178870.4|178780.4|178882.4|178792.4|178868.6|178778.6|15
1723820750000|2024-08-16 15:05:50|178870.3|178780.3|178870.2|178780.2|178874.9|178784.9|178870.2|178780.2|10
1723820760000|2024-08-16 15:06:00|178870.4|178780.4|178868.3|178778.3|178870.4|178780.4|178865.5|178775.5|16
1723820770000|2024-08-16 15:06:10|178868.5|178778.5|178876.9|178786.9|178877.6|178787.6|178868.5|178778.5|18
1723820780000|2024-08-16 15:06:20|178875.9|178785.9|178904.9|178814.9|178904.9|178814.9|178869.7|178779.7|12
1723820790000|2024-08-16 15:06:30|178900.2|178810.2|178905.5|178815.5|178906.6|178816.6|178897.6|178807.6|12
1723820800000|2024-08-16 15:06:40|178906.2|178816.2|178914.9|178824.9|178915.5|178825.5|178906.2|178816.2|7
1723820810000|2024-08-16 15:06:50|178913|178823|178893.7|178803.7|178913|178823|178890.4|178800.4|22
1723820820000|2024-08-16 15:07:00|178902.9|178812.9|178893.9|178803.9|178908.4|178818.4|178888.8|178798.8|21
1723820830000|2024-08-16 15:07:10|178895.6|178805.6|178892.2|178802.2|178897.6|178807.6|178892.2|178802.2|11
1723820840000|2024-08-16 15:07:20|178892.6|178802.6|178891.7|178801.7|178897.6|178807.6|178891.3|178801.3|8
1723820850000|2024-08-16 15:07:30|178890.6|178800.6|178894.3|178804.3|178896.1|178806.1|178888.4|178798.4|9
1723820860000|2024-08-16 15:07:40|178894.9|178804.9|178876|178786|178894.9|178804.9|178876|178786|10
1723820870000|2024-08-16 15:07:50|178878.4|178788.4|178877.4|178787.4|178878.7|178788.7|178875|178785|11
1723820880000|2024-08-16 15:08:00|178880|178790|178903|178813|178905.3|178815.3|178880|178790|19
1723820890000|2024-08-16 15:08:10|178905|178815|178925.7|178835.7|178927.1|178837.1|178905|178815|20
1723820900000|2024-08-16 15:08:20|178925.8|178835.8|178927.8|178837.8|178929.5|178839.5|178925.8|178835.8|10
1723820910000|2024-08-16 15:08:30|178925.9|178835.9|178927.9|178837.9|178927.9|178837.9|178925.9|178835.9|4
1723820920000|2024-08-16 15:08:40|178927.3|178837.3|178927.9|178837.9|178927.9|178837.9|178927.3|178837.3|5
1723820930000|2024-08-16 15:08:50|178925.9|178835.9|178941.2|178851.2|178942.1|178852.1|178925.9|178835.9|18
1723820940000|2024-08-16 15:09:00|178942|178852|178949.4|178859.4|178949.4|178859.4|178939|178849|20
1723820950000|2024-08-16 15:09:10|178947.6|178857.6|178952.2|178862.2|178954.5|178864.5|178946.8|178856.8|12
1723820960000|2024-08-16 15:09:20|178951.6|178861.6|178957.8|178867.8|178960.8|178870.8|178947.5|178857.5|19
1723820970000|2024-08-16 15:09:30|178956|178866|178954.1|178864.1|178970.5|178880.5|178952.3|178862.3|18
1723820980000|2024-08-16 15:09:40|178958.1|178868.1|178946.2|178856.2|178958.1|178868.1|178941.9|178851.9|17
1723820990000|2024-08-16 15:09:50|178943.8|178853.8|178971.2|178881.2|178973.6|178883.6|178943.8|178853.8|18
1723821000000|2024-08-16 15:10:00|178972.9|178882.9|178971.1|178881.1|178979.6|178889.6|178971.1|178881.1|15
1723821010000|2024-08-16 15:10:10|178973|178883|178922.1|178832.1|178975.3|178885.3|178919.3|178829.3|12
1723821020000|2024-08-16 15:10:20|178928.1|178838.1|178923.4|178833.4|178928.6|178838.6|178920.5|178830.5|17
1723821030000|2024-08-16 15:10:30|178921.4|178831.4|178923|178833|178924.6|178834.6|178920.7|178830.7|12
1723821040000|2024-08-16 15:10:40|178899.4|178809.4|178901.1|178811.1|178905.3|178815.3|178899.4|178809.4|9
1723821050000|2024-08-16 15:10:50|178902.4|178812.4|178907|178817|178907|178817|178899.9|178809.9|8
1723821060000|2024-08-16 15:11:00|178908.3|178818.3|178908.5|178818.5|178910.2|178820.2|178904.7|178814.7|11
1723821070000|2024-08-16 15:11:10|178910.4|178820.4|178905.1|178815.1|178910.4|178820.4|178904.6|178814.6|8
1723821080000|2024-08-16 15:11:20|178906.7|178816.7|178907.6|178817.6|178909.2|178819.2|178906.7|178816.7|8
1723821090000|2024-08-16 15:11:30|178908|178818|178911.9|178821.9|178913.6|178823.6|178907.3|178817.3|9
1723821100000|2024-08-16 15:11:40|178911.2|178821.2|178909.7|178819.7|178914.1|178824.1|178907.4|178817.4|7
1723821110000|2024-08-16 15:11:50|178905.8|178815.8|178910.2|178820.2|178911.2|178821.2|178905.8|178815.8|6
1723821120000|2024-08-16 15:12:00|178908.9|178818.9|178908.8|178818.8|178913.6|178823.6|178903.2|178813.2|13
1723821130000|2024-08-16 15:12:10|178910.7|178820.7|178901.3|178811.3|178911.7|178821.7|178894.9|178804.9|15
1723821140000|2024-08-16 15:12:20|178900.6|178810.6|178902.5|178812.5|178903.5|178813.5|178900.6|178810.6|4
1723821150000|2024-08-16 15:12:30|178901.7|178811.7|178901.7|178811.7|178901.7|178811.7|178901.7|178811.7|1
1723821160000|2024-08-16 15:12:40|178901.1|178811.1|178893.4|178803.4|178901.5|178811.5|178891.6|178801.6|20
1723821170000|2024-08-16 15:12:50|178895.5|178805.5|178897.5|178807.5|178897.5|178807.5|178894.4|178804.4|9
1723821180000|2024-08-16 15:13:00|178897.6|178807.6|178899.4|178809.4|178900.6|178810.6|178895.8|178805.8|7
1723821190000|2024-08-16 15:13:10|178898.4|178808.4|178898.9|178808.9|178901.4|178811.4|178896.5|178806.5|8
1723821200000|2024-08-16 15:13:20|178867.6|178777.6|178881.6|178791.6|178881.6|178791.6|178867.6|178777.6|15
1723821210000|2024-08-16 15:13:30|178883.3|178793.3|178874.1|178784.1|178883.3|178793.3|178874|178784|10
1723821220000|2024-08-16 15:13:40|178874.2|178784.2|178820.9|178730.9|178879.5|178789.5|178820.9|178730.9|12
1723821230000|2024-08-16 15:13:50|178820.5|178730.5|178820.4|178730.4|178820.5|178730.5|178820.4|178730.4|2
1723821240000|2024-08-16 15:14:00|178820.3|178730.3|178814.4|178724.4|178820.3|178730.3|178814.1|178724.1|17
1723821250000|2024-08-16 15:14:10|178814.2|178724.2|178821.3|178731.3|178821.3|178731.3|178814.2|178724.2|5
1723821260000|2024-08-16 15:14:20|178821.8|178731.8|178812.1|178722.1|178830.8|178740.8|178809.1|178719.1|15
1723821270000|2024-08-16 15:14:30|178819.2|178729.2|178816.7|178726.7|178823.1|178733.1|178816.7|178726.7|14
1723821280000|2024-08-16 15:14:40|178819.2|178729.2|178814.8|178724.8|178819.5|178729.5|178814.8|178724.8|15
1723821290000|2024-08-16 15:14:50|178817.2|178727.2|178817.3|178727.3|178817.3|178727.3|178811.4|178721.4|11
1723821300000|2024-08-16 15:15:00|178816.9|178726.9|178819.5|178729.5|178819.5|178729.5|178811.7|178721.7|9
1723821310000|2024-08-16 15:15:10|178821.2|178731.2|178762.8|178672.8|178821.2|178731.2|178762.8|178672.8|5
1723821320000|2024-08-16 15:15:20|178768.4|178678.4|178770.4|178680.4|178770.4|178680.4|178768.4|178678.4|3
1723821330000|2024-08-16 15:15:30|178774.3|178684.3|178775.3|178685.3|178775.8|178685.8|178774.3|178684.3|5
1723821340000|2024-08-16 15:15:40|178775.4|178685.4|178771|178681|178775.5|178685.5|178770.1|178680.1|7
1723821350000|2024-08-16 15:15:50|178771.1|178681.1|178770.1|178680.1|178771.9|178681.9|178769.6|178679.6|6
1723821360000|2024-08-16 15:16:00|178770.2|178680.2|178793.3|178703.3|178793.7|178703.7|178766.1|178676.1|13
1723821370000|2024-08-16 15:16:10|178793.4|178703.4|178794.3|178704.3|178801|178711|178791.9|178701.9|13
1723821380000|2024-08-16 15:16:20|178791.1|178701.1|178795.6|178705.6|178797.8|178707.8|178791.1|178701.1|7
1723821390000|2024-08-16 15:16:30|178794.8|178704.8|178792.8|178702.8|178795.7|178705.7|178792.8|178702.8|7
1723821400000|2024-08-16 15:16:40|178793|178703|178792.5|178702.5|178795.5|178705.5|178783.9|178693.9|6
1723821410000|2024-08-16 15:16:50|178792.7|178702.7|178811|178721|178816.7|178726.7|178785.7|178695.7|8
1723821420000|2024-08-16 15:17:00|178793.4|178703.4|178781.7|178691.7|178794.6|178704.6|178781.3|178691.3|20
1723821430000|2024-08-16 15:17:10|178779.5|178689.5|178783.9|178693.9|178783.9|178693.9|178779.5|178689.5|5
1723821440000|2024-08-16 15:17:20|178784.1|178694.1|178784.3|178694.3|178797.4|178707.4|178780.9|178690.9|12
1723821450000|2024-08-16 15:17:30|178784.5|178694.5|178778.7|178688.7|178784.5|178694.5|178778.7|178688.7|10
1723821460000|2024-08-16 15:17:40|178778.4|178688.4|178776.5|178686.5|178778.4|178688.4|178775.4|178685.4|4
1723821470000|2024-08-16 15:17:50|178777|178687|178782.9|178692.9|178782.9|178692.9|178777|178687|7
1723821480000|2024-08-16 15:18:00|178779.8|178689.8|178784.1|178694.1|178786.7|178696.7|178779.8|178689.8|8
1723821490000|2024-08-16 15:18:10|178785.5|178695.5|178779.8|178689.8|178785.5|178695.5|178776.3|178686.3|8
1723821500000|2024-08-16 15:18:20|178780|178690|178792.7|178702.7|178794.5|178704.5|178777.3|178687.3|11
1723821510000|2024-08-16 15:18:30|178792.3|178702.3|178753.8|178663.8|178796.5|178706.5|178738.1|178648.1|13
1723821520000|2024-08-16 15:18:40|178754.7|178664.7|178799.3|178709.3|178800.3|178710.3|178750.7|178660.7|17
1723821530000|2024-08-16 15:18:50|178797.4|178707.4|178773.5|178683.5|178797.4|178707.4|178771.1|178681.1|3
1723821540000|2024-08-16 15:19:00|178774.4|178684.4|178775.5|178685.5|178775.5|178685.5|178773.1|178683.1|3
1723821550000|2024-08-16 15:19:10|178778.1|178688.1|178803.5|178713.5|178806.5|178716.5|178766.3|178676.3|6
1723821560000|2024-08-16 15:19:20|178802.2|178712.2|178802.1|178712.1|178803.5|178713.5|178802.1|178712.1|3
1723821580000|2024-08-16 15:19:40|178802.3|178712.3|178822.9|178732.9|178823.9|178733.9|178802.3|178712.3|8
1723821590000|2024-08-16 15:19:50|178823.8|178733.8|178826.6|178736.6|178826.6|178736.6|178822.1|178732.1|8
1723821600000|2024-08-16 15:20:00|178828.6|178738.6|178831.7|178741.7|178833|178743|178826|178736|9
1723821610000|2024-08-16 15:20:10|178833.1|178743.1|178835.9|178745.9|178835.9|178745.9|178833.1|178743.1|2
1723821620000|2024-08-16 15:20:20|178836.7|178746.7|178833.3|178743.3|178837.8|178747.8|178832.8|178742.8|7
1723821630000|2024-08-16 15:20:30|178834.2|178744.2|178837.1|178747.1|178837.1|178747.1|178834.2|178744.2|5
1723821640000|2024-08-16 15:20:40|178839|178749|178867.3|178777.3|178878.8|178788.8|178839|178749|15
1723821650000|2024-08-16 15:20:50|178866.7|178776.7|178867.3|178777.3|178868.7|178778.7|178860.1|178770.1|10
1723821660000|2024-08-16 15:21:00|178868.8|178778.8|178884|178794|178884|178794|178868.3|178778.3|12
1723821670000|2024-08-16 15:21:10|178909.7|178819.7|178908.6|178818.6|178919.5|178829.5|178908.3|178818.3|11
1723821680000|2024-08-16 15:21:20|178913.6|178823.6|178925.8|178835.8|178925.8|178835.8|178911.6|178821.6|12
1723821690000|2024-08-16 15:21:30|178923.7|178833.7|178923.9|178833.9|178925.8|178835.8|178923.7|178833.7|3
1723821700000|2024-08-16 15:21:40|178921.6|178831.6|178921.5|178831.5|178921.6|178831.6|178917.6|178827.6|10
1723821710000|2024-08-16 15:21:50|178919.4|178829.4|178919.8|178829.8|178921.5|178831.5|178916.4|178826.4|11
1723821720000|2024-08-16 15:22:00|178918.1|178828.1|178909.8|178819.8|178918.2|178828.2|178908|178818|16
1723821730000|2024-08-16 15:22:10|178909.7|178819.7|178912.5|178822.5|178915.6|178825.6|178907.1|178817.1|14
1723821740000|2024-08-16 15:22:20|178913.5|178823.5|178916.7|178826.7|178916.7|178826.7|178913.5|178823.5|9
1723821750000|2024-08-16 15:22:30|178909|178819|178979.7|178889.7|178979.7|178889.7|178909|178819|11
1723821760000|2024-08-16 15:22:40|178977.6|178887.6|178975.5|178885.5|178977.6|178887.6|178975.5|178885.5|2
1723821770000|2024-08-16 15:22:50|178976.9|178886.9|178978.7|178888.7|178980.1|178890.1|178975.3|178885.3|9
1723821780000|2024-08-16 15:23:00|178981.1|178891.1|178976.1|178886.1|178984|178894|178976.1|178886.1|15
1723821790000|2024-08-16 15:23:10|178973.9|178883.9|178979.6|178889.6|178979.6|178889.6|178973.9|178883.9|9
1723821800000|2024-08-16 15:23:20|178977.4|178887.4|178981.2|178891.2|178981.2|178891.2|178975.7|178885.7|9
1723821810000|2024-08-16 15:23:30|178982.4|178892.4|178984|178894|178992|178902|178980.7|178890.7|16
1723821820000|2024-08-16 15:23:40|178982.7|178892.7|178983.2|178893.2|178985.3|178895.3|178978.7|178888.7|12
1723821830000|2024-08-16 15:23:50|178985.6|178895.6|178982.3|178892.3|178985.6|178895.6|178980.7|178890.7|8
1723821840000|2024-08-16 15:24:00|178980.1|178890.1|178990.8|178900.8|178990.8|178900.8|178980.1|178890.1|8
1723821850000|2024-08-16 15:24:10|178989.5|178899.5|179013.4|178923.4|179014.2|178924.2|178989.5|178899.5|11
1723821860000|2024-08-16 15:24:20|179013.2|178923.2|178987.9|178897.9|179014.1|178924.1|178983.8|178893.8|15
1723821870000|2024-08-16 15:24:30|178985.3|178895.3|179004.1|178914.1|179004.1|178914.1|178985.3|178895.3|9
1723821880000|2024-08-16 15:24:40|179004.3|178914.3|179001.5|178911.5|179004.3|178914.3|178998.3|178908.3|10
1723821890000|2024-08-16 15:24:50|178998.7|178908.7|179000.2|178910.2|179001.9|178911.9|178998.7|178908.7|7
1723821900000|2024-08-16 15:25:00|178999.5|178909.5|179007|178917|179007.1|178917.1|178999.5|178909.5|9
1723821910000|2024-08-16 15:25:10|179007.7|178917.7|179007.8|178917.8|179007.8|178917.8|179007.7|178917.7|2
1723821920000|2024-08-16 15:25:20|179009.1|178919.1|179006.4|178916.4|179010.4|178920.4|179006.4|178916.4|11
1723821930000|2024-08-16 15:25:30|179005.5|178915.5|179034.7|178944.7|179040.3|178950.3|179005.5|178915.5|12
1723821940000|2024-08-16 15:25:40|179045.5|178955.5|179072.5|178982.5|179072.5|178982.5|179043.7|178953.7|9
1723821950000|2024-08-16 15:25:50|179073.1|178983.1|179075.1|178985.1|179075.1|178985.1|179073.1|178983.1|4
1723821960000|2024-08-16 15:26:00|179074.4|178984.4|179074.3|178984.3|179076.7|178986.7|179068.8|178978.8|9
1723821970000|2024-08-16 15:26:10|179073.4|178983.4|179072.9|178982.9|179086.5|178996.5|179068.6|178978.6|15
1723821980000|2024-08-16 15:26:20|179071.3|178981.3|179072.7|178982.7|179072.7|178982.7|179071.3|178981.3|4
1723821990000|2024-08-16 15:26:30|179071.9|178981.9|179072|178982|179072|178982|179071.9|178981.9|2
1723822000000|2024-08-16 15:26:40|179070.5|178980.5|179071.8|178981.8|179071.8|178981.8|179067.7|178977.7|11
1723822010000|2024-08-16 15:26:50|179072.9|178982.9|179069.2|178979.2|179073|178983|179069|178979|6
1723822020000|2024-08-16 15:27:00|179070.5|178980.5|179045.9|178955.9|179071.2|178981.2|179038.3|178948.3|18
1723822030000|2024-08-16 15:27:10|179046.5|178956.5|179043.4|178953.4|179046.5|178956.5|179040.8|178950.8|9
1723822040000|2024-08-16 15:27:20|179042.7|178952.7|179041.6|178951.6|179044.2|178954.2|179039.5|178949.5|13
1723822050000|2024-08-16 15:27:30|179040.1|178950.1|179023.8|178933.8|179040.3|178950.3|179021.3|178931.3|15
1723822060000|2024-08-16 15:27:40|179023.5|178933.5|179022.3|178932.3|179025.8|178935.8|179021.5|178931.5|11
1723822070000|2024-08-16 15:27:50|179023.2|178933.2|178992.8|178902.8|179023.2|178933.2|178992.8|178902.8|13
1723822080000|2024-08-16 15:28:00|178994.6|178904.6|179006.3|178916.3|179006.3|178916.3|178994.6|178904.6|11
1723822090000|2024-08-16 15:28:10|179005.1|178915.1|179003.6|178913.6|179005.1|178915.1|179002.9|178912.9|11
1723822100000|2024-08-16 15:28:20|179002.6|178912.6|179025|178935|179025.1|178935.1|179002.6|178912.6|6
1723822110000|2024-08-16 15:28:30|179026.8|178936.8|179033.6|178943.6|179034|178944|179022|178932|18
1723822120000|2024-08-16 15:28:40|179032.4|178942.4|179028.6|178938.6|179032.4|178942.4|179027.5|178937.5|11
1723822130000|2024-08-16 15:28:50|179030.4|178940.4|179046.5|178956.5|179078|178988|179029.9|178939.9|16
1723822140000|2024-08-16 15:29:00|179044.3|178954.3|179047.3|178957.3|179047.5|178957.5|179040.3|178950.3|20
1723822150000|2024-08-16 15:29:10|179047|178957|179077.4|178987.4|179077.4|178987.4|179041.4|178951.4|15
1723822160000|2024-08-16 15:29:20|179073.8|178983.8|179071|178981|179073.8|178983.8|179071|178981|4
1723822170000|2024-08-16 15:29:30|179072.1|178982.1|179072.1|178982.1|179072.1|178982.1|179072.1|178982.1|1
1723822180000|2024-08-16 15:29:40|179072|178982|179072.1|178982.1|179074.5|178984.5|179072|178982|3
1723822190000|2024-08-16 15:29:50|179072.6|178982.6|179072.5|178982.5|179074.4|178984.4|179070.3|178980.3|5
1723822200000|2024-08-16 15:30:00|179070.6|178980.6|179069.3|178979.3|179076.1|178986.1|179067|178977|28
1723822210000|2024-08-16 15:30:10|179063.6|178973.6|179032.3|178942.3|179068|178978|179025.2|178935.2|19
1723822220000|2024-08-16 15:30:20|179032.2|178942.2|179031.6|178941.6|179034.4|178944.4|179029.5|178939.5|10
1723822230000|2024-08-16 15:30:30|179032.5|178942.5|179031.5|178941.5|179038.5|178948.5|179031.5|178941.5|9
1723822240000|2024-08-16 15:30:40|179030.8|178940.8|179020.2|178930.2|179030.8|178940.8|179019.6|178929.6|11
1723822250000|2024-08-16 15:30:50|179019.3|178929.3|179021.1|178931.1|179021.7|178931.7|179019.1|178929.1|11
1723822260000|2024-08-16 15:31:00|179021.3|178931.3|179024.3|178934.3|179025.5|178935.5|179021.3|178931.3|14
1723822270000|2024-08-16 15:31:10|179025.8|178935.8|179025.4|178935.4|179025.8|178935.8|179025.4|178935.4|2
1723822280000|2024-08-16 15:31:20|179025.9|178935.9|179024.6|178934.6|179025.9|178935.9|179024.6|178934.6|2
1723822290000|2024-08-16 15:31:30|179024.4|178934.4|179028.6|178938.6|179028.6|178938.6|179024.4|178934.4|7
1723822300000|2024-08-16 15:31:40|179027.5|178937.5|179025.7|178935.7|179028.1|178938.1|179025.7|178935.7|6
1723822310000|2024-08-16 15:31:50|179027.7|178937.7|179031.6|178941.6|179031.7|178941.7|179027.7|178937.7|3
1723822320000|2024-08-16 15:32:00|179031.7|178941.7|179027.7|178937.7|179039.4|178949.4|179027.7|178937.7|11
1723822330000|2024-08-16 15:32:10|179023.5|178933.5|179021.3|178931.3|179028.4|178938.4|179021.3|178931.3|10
1723822340000|2024-08-16 15:32:20|179023.6|178933.6|179024.9|178934.9|179025.2|178935.2|179022.3|178932.3|12
1723822350000|2024-08-16 15:32:30|179023.4|178933.4|179039.3|178949.3|179039.3|178949.3|179021|178931|12
1723822360000|2024-08-16 15:32:40|179039.4|178949.4|179040.2|178950.2|179040.5|178950.5|179039.4|178949.4|8
1723822370000|2024-08-16 15:32:50|179040.4|178950.4|179063|178973|179064.3|178974.3|179039.9|178949.9|10
1723822380000|2024-08-16 15:33:00|179061.9|178971.9|179060.5|178970.5|179064.1|178974.1|179060.2|178970.2|10
1723822390000|2024-08-16 15:33:10|179006.9|178916.9|178986.2|178896.2|179006.9|178916.9|178984.1|178894.1|11
1723822400000|2024-08-16 15:33:20|178984.3|178894.3|178992.9|178902.9|178992.9|178902.9|178984|178894|13
1723822410000|2024-08-16 15:33:30|178990.8|178900.8|178989.8|178899.8|178993.6|178903.6|178988.4|178898.4|7
1723822420000|2024-08-16 15:33:40|178989.3|178899.3|178989.3|178899.3|178989.9|178899.9|178989.3|178899.3|3
1723822430000|2024-08-16 15:33:50|178990.1|178900.1|178989.6|178899.6|178990.9|178900.9|178985|178895|12
1723822440000|2024-08-16 15:34:00|178989.7|178899.7|178993.2|178903.2|178994|178904|178988.4|178898.4|10
1723822450000|2024-08-16 15:34:10|178985.1|178895.1|179006.1|178916.1|179009.9|178919.9|178985.1|178895.1|15
1723822460000|2024-08-16 15:34:20|179007.8|178917.8|179004.5|178914.5|179007.8|178917.8|179004.5|178914.5|6
1723822470000|2024-08-16 15:34:30|179008.3|178918.3|179004.1|178914.1|179008.3|178918.3|179004.1|178914.1|10
1723822480000|2024-08-16 15:34:40|179005.9|178915.9|179011.7|178921.7|179014.9|178924.9|179004.5|178914.5|15
1723822490000|2024-08-16 15:34:50|179012.6|178922.6|179002.8|178912.8|179012.9|178922.9|179002.8|178912.8|7
1723822500000|2024-08-16 15:35:00|179003.4|178913.4|179004.8|178914.8|179005.4|178915.4|179003.1|178913.1|6
1723822510000|2024-08-16 15:35:10|179003.1|178913.1|179003.7|178913.7|179005.4|178915.4|179003.1|178913.1|8
1723822520000|2024-08-16 15:35:20|179005.6|178915.6|179013.7|178923.7|179017|178927|179003.7|178913.7|7
1723822530000|2024-08-16 15:35:30|179012.8|178922.8|179007.9|178917.9|179012.8|178922.8|179006.1|178916.1|8
1723822540000|2024-08-16 15:35:40|179008.1|178918.1|179006.2|178916.2|179023|178933|179004.6|178914.6|14
1723822550000|2024-08-16 15:35:50|179006.4|178916.4|179004.6|178914.6|179007.7|178917.7|179004.5|178914.5|10
1723822560000|2024-08-16 15:36:00|179004|178914|178987.4|178897.4|179004|178914|178986.8|178896.8|15
1723822570000|2024-08-16 15:36:10|178986.6|178896.6|178984.6|178894.6|178987.9|178897.9|178983.9|178893.9|9
1723822580000|2024-08-16 15:36:20|178985.2|178895.2|178984.8|178894.8|178985.2|178895.2|178984.3|178894.3|6
1723822590000|2024-08-16 15:36:30|178984.3|178894.3|178985|178895|178989.2|178899.2|178984.3|178894.3|15
1723822600000|2024-08-16 15:36:40|178985.5|178895.5|179004.7|178914.7|179006.1|178916.1|178985.5|178895.5|16
1723822610000|2024-08-16 15:36:50|179004.9|178914.9|179006.4|178916.4|179006.4|178916.4|179002.9|178912.9|7
1723822620000|2024-08-16 15:37:00|179006.9|178916.9|179007.1|178917.1|179007.6|178917.6|179005.5|178915.5|19
1723822630000|2024-08-16 15:37:10|179006.8|178916.8|179004.3|178914.3|179007|178917|179004.2|178914.2|13
1723822640000|2024-08-16 15:37:20|179007.5|178917.5|179005.9|178915.9|179007.8|178917.8|179003|178913|14
1723822650000|2024-08-16 15:37:30|179005.1|178915.1|179004.7|178914.7|179008.1|178918.1|179000.3|178910.3|15
1723822660000|2024-08-16 15:37:40|179004.8|178914.8|178981.7|178891.7|179007.7|178917.7|178981.7|178891.7|8
1723822670000|2024-08-16 15:37:50|178981.9|178891.9|178999.1|178909.1|179001.8|178911.8|178981.9|178891.9|12
1723822680000|2024-08-16 15:38:00|179003.4|178913.4|179004.6|178914.6|179010.1|178920.1|179002.7|178912.7|10
1723822690000|2024-08-16 15:38:10|179008.7|178918.7|179015.4|178925.4|179018.4|178928.4|179006.8|178916.8|14
1723822700000|2024-08-16 15:38:20|179016.5|178926.5|179016.4|178926.4|179018.1|178928.1|179015.5|178925.5|12
1723822710000|2024-08-16 15:38:30|179016.5|178926.5|179022.2|178932.2|179024.9|178934.9|179016.5|178926.5|9
1723822720000|2024-08-16 15:38:40|179024.3|178934.3|179025.1|178935.1|179025.2|178935.2|179024.3|178934.3|4
1723822730000|2024-08-16 15:38:50|179023.7|178933.7|179026.3|178936.3|179027.6|178937.6|179023.7|178933.7|10
1723822740000|2024-08-16 15:39:00|179025.3|178935.3|179025.2|178935.2|179026.2|178936.2|179023|178933|10
1723822750000|2024-08-16 15:39:10|179024.7|178934.7|179008.5|178918.5|179025.5|178935.5|179007.8|178917.8|13
1723822760000|2024-08-16 15:39:20|179008.1|178918.1|179009.1|178919.1|179009.1|178919.1|179008.1|178918.1|10
1723822770000|2024-08-16 15:39:30|179008.8|178918.8|179018.5|178928.5|179023.7|178933.7|179008.8|178918.8|11
1723822780000|2024-08-16 15:39:40|179018.4|178928.4|179009.1|178919.1|179022.7|178932.7|179009.1|178919.1|9
1723822790000|2024-08-16 15:39:50|179009|178919|178968.6|178878.6|179010.2|178920.2|178963.4|178873.4|15
1723822800000|2024-08-16 15:40:00|178968.9|178878.9|178974.6|178884.6|178974.6|178884.6|178966.7|178876.7|17
1723822810000|2024-08-16 15:40:10|178974.8|178884.8|178975.9|178885.9|178977.4|178887.4|178973.9|178883.9|10
1723822820000|2024-08-16 15:40:20|178976.1|178886.1|178989.5|178899.5|178989.5|178899.5|178976|178886|12
1723822830000|2024-08-16 15:40:30|178991.8|178901.8|178991.6|178901.6|178993.7|178903.7|178990.8|178900.8|12
1723822840000|2024-08-16 15:40:40|178992.9|178902.9|178990.6|178900.6|178992.9|178902.9|178988.3|178898.3|16
1723822850000|2024-08-16 15:40:50|178991.1|178901.1|179001.1|178911.1|179001.1|178911.1|178989.8|178899.8|13
1723822860000|2024-08-16 15:41:00|179002.3|178912.3|179005.6|178915.6|179005.8|178915.8|178998|178908|14
1723822870000|2024-08-16 15:41:10|179005.4|178915.4|178998.6|178908.6|179005.5|178915.5|178998.6|178908.6|11
1723822880000|2024-08-16 15:41:20|178998.7|178908.7|178990.4|178900.4|178998.7|178908.7|178983.1|178893.1|14
1723822890000|2024-08-16 15:41:30|178989.9|178899.9|178986.6|178896.6|178989.9|178899.9|178985.9|178895.9|5
1723822900000|2024-08-16 15:41:40|178988.6|178898.6|178989.6|178899.6|178990.1|178900.1|178988.6|178898.6|3
1723822910000|2024-08-16 15:41:50|178993.8|178903.8|178987.8|178897.8|178995.2|178905.2|178987.8|178897.8|14
1723822920000|2024-08-16 15:42:00|178988|178898|178990.1|178900.1|178990.6|178900.6|178984.2|178894.2|12
1723822930000|2024-08-16 15:42:10|178988.5|178898.5|178983.6|178893.6|178988.5|178898.5|178982.1|178892.1|12
1723822940000|2024-08-16 15:42:20|178983.7|178893.7|178983.2|178893.2|178984.8|178894.8|178983.2|178893.2|4
1723822950000|2024-08-16 15:42:30|178981.7|178891.7|178986.1|178896.1|178990|178900|178981.7|178891.7|8
1723822960000|2024-08-16 15:42:40|178987|178897|178985.6|178895.6|178987|178897|178980.8|178890.8|9
1723822970000|2024-08-16 15:42:50|178984.6|178894.6|178978.6|178888.6|178984.9|178894.9|178978.6|178888.6|8
1723822980000|2024-08-16 15:43:00|178982|178892|178978.2|178888.2|178982|178892|178978.1|178888.1|6
1723822990000|2024-08-16 15:43:10|178978.3|178888.3|178978.5|178888.5|178978.5|178888.5|178978.3|178888.3|2
1723823000000|2024-08-16 15:43:20|178979.7|178889.7|178981.4|178891.4|178981.5|178891.5|178977.9|178887.9|8
1723823010000|2024-08-16 15:43:30|178981.3|178891.3|178980.8|178890.8|178981.3|178891.3|178979.7|178889.7|9
1723823020000|2024-08-16 15:43:40|178976.7|178886.7|178980.8|178890.8|178980.8|178890.8|178976.5|178886.5|4
1723823030000|2024-08-16 15:43:50|178980.2|178890.2|178981.4|178891.4|178981.8|178891.8|178979.6|178889.6|6
1723823040000|2024-08-16 15:44:00|178980.9|178890.9|178977.1|178887.1|178980.9|178890.9|178976.6|178886.6|6
1723823050000|2024-08-16 15:44:10|178977.3|178887.3|178968.9|178878.9|178977.3|178887.3|178967.7|178877.7|11
1723823060000|2024-08-16 15:44:20|178969.5|178879.5|178969.2|178879.2|178970.8|178880.8|178966.6|178876.6|7
1723823070000|2024-08-16 15:44:30|178968.8|178878.8|178968.9|178878.9|178968.9|178878.9|178968.8|178878.8|2
1723823080000|2024-08-16 15:44:40|178966.6|178876.6|178968.5|178878.5|178968.5|178878.5|178966.6|178876.6|4
1723823090000|2024-08-16 15:44:50|178968.9|178878.9|178968|178878|178969.5|178879.5|178968|178878|3
1723823100000|2024-08-16 15:45:00|178970.1|178880.1|178976.5|178886.5|178978.2|178888.2|178970.1|178880.1|17
1723823110000|2024-08-16 15:45:10|178976|178886|178974|178884|178976|178886|178974|178884|5
1723823120000|2024-08-16 15:45:20|178972.1|178882.1|178969.5|178879.5|178975.7|178885.7|178969.5|178879.5|17
1723823130000|2024-08-16 15:45:30|178972.3|178882.3|178971.7|178881.7|178972.3|178882.3|178968.4|178878.4|12
1723823140000|2024-08-16 15:45:40|178968.7|178878.7|178967.7|178877.7|178970|178880|178967.7|178877.7|4
1723823150000|2024-08-16 15:45:50|178967.6|178877.6|178943.8|178853.8|178970|178880|178939.9|178849.9|16
1723823160000|2024-08-16 15:46:00|178943.3|178853.3|178946.2|178856.2|178948.2|178858.2|178942.7|178852.7|15
1723823170000|2024-08-16 15:46:10|178943.4|178853.4|178942.1|178852.1|178947.1|178857.1|178942.1|178852.1|10
1723823180000|2024-08-16 15:46:20|178942.3|178852.3|178945.3|178855.3|178948.1|178858.1|178942.3|178852.3|12
1723823190000|2024-08-16 15:46:30|178944.8|178854.8|178945.3|178855.3|178945.3|178855.3|178944.8|178854.8|2
1723823200000|2024-08-16 15:46:40|178946.6|178856.6|178945.1|178855.1|178946.8|178856.8|178943.8|178853.8|8
1723823210000|2024-08-16 15:46:50|178945.2|178855.2|178943.2|178853.2|178945.2|178855.2|178942.5|178852.5|3
1723823220000|2024-08-16 15:47:00|178943.1|178853.1|178943.8|178853.8|178943.8|178853.8|178943.1|178853.1|8
1723823230000|2024-08-16 15:47:10|178944.9|178854.9|178944.6|178854.6|178944.9|178854.9|178944.5|178854.5|3
1723823240000|2024-08-16 15:47:20|178944.9|178854.9|178917|178827|178944.9|178854.9|178914.2|178824.2|9
1723823250000|2024-08-16 15:47:30|178915|178825|178915.1|178825.1|178916.3|178826.3|178915|178825|5
1723823260000|2024-08-16 15:47:40|178913.1|178823.1|178862.4|178772.4|178916|178826|178862.2|178772.2|21
1723823270000|2024-08-16 15:47:50|178862.6|178772.6|178869|178779|178871.6|178781.6|178862.6|178772.6|14
1723823280000|2024-08-16 15:48:00|178869.2|178779.2|178873.4|178783.4|178873.5|178783.5|178869|178779|14
1723823290000|2024-08-16 15:48:10|178872.8|178782.8|178914.7|178824.7|178914.8|178824.8|178872.6|178782.6|17
1723823300000|2024-08-16 15:48:20|178914.8|178824.8|178915.7|178825.7|178919.5|178829.5|178907.5|178817.5|19
1723823310000|2024-08-16 15:48:30|178915.9|178825.9|178915.6|178825.6|178919.3|178829.3|178915.6|178825.6|8
1723823320000|2024-08-16 15:48:40|178915.8|178825.8|178916.4|178826.4|178919|178829|178915.7|178825.7|11
1723823330000|2024-08-16 15:48:50|178916.6|178826.6|178916.6|178826.6|178916.6|178826.6|178916.6|178826.6|1
1723823340000|2024-08-16 15:49:00|178914.8|178824.8|178913.2|178823.2|178914.8|178824.8|178911.9|178821.9|4
1723823350000|2024-08-16 15:49:10|178915|178825|178912.7|178822.7|178915|178825|178912.7|178822.7|4
1723823360000|2024-08-16 15:49:20|178912.2|178822.2|178918.1|178828.1|178918.3|178828.3|178911.1|178821.1|15
1723823370000|2024-08-16 15:49:30|178911.2|178821.2|178913.7|178823.7|178916.1|178826.1|178911.2|178821.2|7
1723823380000|2024-08-16 15:49:40|178914.8|178824.8|178918.5|178828.5|178919.1|178829.1|178914.8|178824.8|7
1723823390000|2024-08-16 15:49:50|178919.3|178829.3|178926.6|178836.6|178926.6|178836.6|178915|178825|13
1723823400000|2024-08-16 15:50:00|178925.1|178835.1|178938.1|178848.1|178938.1|178848.1|178920.3|178830.3|14
1723823410000|2024-08-16 15:50:10|178938.3|178848.3|178934.8|178844.8|178938.3|178848.3|178931.1|178841.1|16
1723823420000|2024-08-16 15:50:20|178935.7|178845.7|178939.9|178849.9|178939.9|178849.9|178935.7|178845.7|4
1723823430000|2024-08-16 15:50:30|178940.6|178850.6|178924.3|178834.3|178940.6|178850.6|178924.3|178834.3|8
1723823440000|2024-08-16 15:50:40|178923|178833|178926.7|178836.7|178926.7|178836.7|178923|178833|3
1723823450000|2024-08-16 15:50:50|178928.5|178838.5|178930.9|178840.9|178930.9|178840.9|178928.5|178838.5|5
1723823460000|2024-08-16 15:51:00|178929.3|178839.3|178948.4|178858.4|178948.4|178858.4|178929.3|178839.3|9
1723823470000|2024-08-16 15:51:10|178949.1|178859.1|178949.1|178859.1|178949.1|178859.1|178949.1|178859.1|1
1723823480000|2024-08-16 15:51:20|178948.4|178858.4|178949.5|178859.5|178950.9|178860.9|178946.4|178856.4|9
1723823490000|2024-08-16 15:51:30|178961.6|178871.6|178959.9|178869.9|178975.4|178885.4|178941.3|178851.3|19
1723823500000|2024-08-16 15:51:40|178961.1|178871.1|178966.5|178876.5|178966.7|178876.7|178959|178869|9
1723823510000|2024-08-16 15:51:50|178966.6|178876.6|178966.6|178876.6|178966.6|178876.6|178966.6|178876.6|1
1723823520000|2024-08-16 15:52:00|178965.4|178875.4|178954.1|178864.1|178965.4|178875.4|178950.9|178860.9|13
1723823530000|2024-08-16 15:52:10|178954|178864|178952.5|178862.5|178955.8|178865.8|178951.7|178861.7|11
1723823540000|2024-08-16 15:52:20|178952.4|178862.4|178949.6|178859.6|178952.4|178862.4|178949.6|178859.6|5
1723823550000|2024-08-16 15:52:30|178948.7|178858.7|178947.8|178857.8|178951|178861|178947.4|178857.4|13
1723823560000|2024-08-16 15:52:40|178948.3|178858.3|178949.5|178859.5|178949.6|178859.6|178948.3|178858.3|3
1723823570000|2024-08-16 15:52:50|178949.4|178859.4|178948.1|178858.1|178949.4|178859.4|178945.5|178855.5|9
1723823580000|2024-08-16 15:53:00|178947.8|178857.8|178946.4|178856.4|178948|178858|178946.4|178856.4|3
1723823590000|2024-08-16 15:53:10|178948.9|178858.9|178950.5|178860.5|178954.3|178864.3|178948.9|178858.9|4
1723823600000|2024-08-16 15:53:20|178951.3|178861.3|178950.5|178860.5|178951.9|178861.9|178950.5|178860.5|4
1723823610000|2024-08-16 15:53:30|178950.1|178860.1|178951.3|178861.3|178953.3|178863.3|178950.1|178860.1|9
1723823620000|2024-08-16 15:53:40|178953.2|178863.2|178951.3|178861.3|178955.5|178865.5|178950.1|178860.1|8
1723823630000|2024-08-16 15:53:50|178952.5|178862.5|178950.9|178860.9|178955.7|178865.7|178950.8|178860.8|8
1723823640000|2024-08-16 15:54:00|178952.1|178862.1|178950.8|178860.8|178952.1|178862.1|178950.8|178860.8|2
1723823650000|2024-08-16 15:54:10|178950.9|178860.9|178950.6|178860.6|178952.3|178862.3|178950.6|178860.6|4
1723823660000|2024-08-16 15:54:20|178950.4|178860.4|178953.8|178863.8|178953.9|178863.9|178950.4|178860.4|4
1723823670000|2024-08-16 15:54:30|178952.8|178862.8|178949.8|178859.8|178952.8|178862.8|178949.8|178859.8|2
1723823680000|2024-08-16 15:54:40|178948.7|178858.7|178946.3|178856.3|178949.7|178859.7|178946.1|178856.1|8
1723823700000|2024-08-16 15:55:00|178946.5|178856.5|178946.5|178856.5|178946.5|178856.5|178946.5|178856.5|1
1723823710000|2024-08-16 15:55:10|178945.9|178855.9|178945.8|178855.8|178945.9|178855.9|178945.2|178855.2|3
1723823720000|2024-08-16 15:55:20|178947.2|178857.2|178948.2|178858.2|178948.9|178858.9|178947.2|178857.2|4
1723823730000|2024-08-16 15:55:30|178948.4|178858.4|178941.2|178851.2|178948.7|178858.7|178939.8|178849.8|10
1723823740000|2024-08-16 15:55:40|178939.8|178849.8|178957.5|178867.5|178958.2|178868.2|178938.3|178848.3|6
1723823750000|2024-08-16 15:55:50|178951.8|178861.8|178949.6|178859.6|178951.9|178861.9|178949.6|178859.6|5
1723823760000|2024-08-16 15:56:00|178949.1|178859.1|178954.7|178864.7|178958.6|178868.6|178949.1|178859.1|11
1723823770000|2024-08-16 15:56:10|178953.8|178863.8|178964.7|178874.7|178968.2|178878.2|178953.8|178863.8|5
1723823780000|2024-08-16 15:56:20|178965.7|178875.7|178970.9|178880.9|178970.9|178880.9|178965.7|178875.7|9
1723823790000|2024-08-16 15:56:30|178975.6|178885.6|178965.4|178875.4|178983.2|178893.2|178964.7|178874.7|23
1723823800000|2024-08-16 15:56:40|178961.9|178871.9|178962.1|178872.1|178965|178875|178961.9|178871.9|5
1723823810000|2024-08-16 15:56:50|178963|178873|178963|178873|178963|178873|178963|178873|1
1723823820000|2024-08-16 15:57:00|178964|178874|178963.8|178873.8|178964|178874|178963.8|178873.8|5
1723823830000|2024-08-16 15:57:10|178964.6|178874.6|178964|178874|178964.6|178874.6|178962.4|178872.4|6
1723823840000|2024-08-16 15:57:20|178959.3|178869.3|178961.4|178871.4|178961.4|178871.4|178959.3|178869.3|3
1723823850000|2024-08-16 15:57:30|178958.3|178868.3|178955|178865|178958.5|178868.5|178955|178865|12
1723823860000|2024-08-16 15:57:40|178955.1|178865.1|178946|178856|178955.1|178865.1|178945.8|178855.8|8
1723823870000|2024-08-16 15:57:50|178945.9|178855.9|178945.1|178855.1|178948.3|178858.3|178945.1|178855.1|7
1723823880000|2024-08-16 15:58:00|178945.2|178855.2|178944.5|178854.5|178950.2|178860.2|178944.5|178854.5|6
1723823890000|2024-08-16 15:58:10|178944|178854|178944.2|178854.2|178946.3|178856.3|178943.9|178853.9|9
1723823900000|2024-08-16 15:58:20|178944.7|178854.7|178950.1|178860.1|178950.1|178860.1|178944.3|178854.3|5
1723823910000|2024-08-16 15:58:30|178949.6|178859.6|178896.7|178806.7|178949.6|178859.6|178896.2|178806.2|10
1723823920000|2024-08-16 15:58:40|178897.3|178807.3|178897.4|178807.4|178897.4|178807.4|178894.7|178804.7|6
1723823930000|2024-08-16 15:58:50|178898.4|178808.4|178908|178818|178908.2|178818.2|178898.4|178808.4|13
1723823940000|2024-08-16 15:59:00|178907.8|178817.8|178910.6|178820.6|178911.6|178821.6|178907.8|178817.8|12
1723823950000|2024-08-16 15:59:10|178910.4|178820.4|178909.9|178819.9|178910.4|178820.4|178908.5|178818.5|6
1723823960000|2024-08-16 15:59:20|178908.8|178818.8|178905.5|178815.5|178908.8|178818.8|178905.5|178815.5|5
1723823970000|2024-08-16 15:59:30|178905.4|178815.4|178905|178815|178905.4|178815.4|178904.6|178814.6|5
1723823980000|2024-08-16 15:59:40|178904.9|178814.9|178904.2|178814.2|178905|178815|178903.9|178813.9|7
1723823990000|2024-08-16 15:59:50|178904.4|178814.4|178904.8|178814.8|178905.4|178815.4|178904.4|178814.4|5
1723824000000|2024-08-16 16:00:00|178916.4|178826.4|178909.9|178819.9|178916.7|178826.7|178909.8|178819.8|8
1723824010000|2024-08-16 16:00:10|178909.6|178819.6|178907.8|178817.8|178909.6|178819.6|178906.8|178816.8|6
1723824020000|2024-08-16 16:00:20|178907|178817|178906.7|178816.7|178907|178817|178906.5|178816.5|4
1723824030000|2024-08-16 16:00:30|178906.8|178816.8|178906.1|178816.1|178907.6|178817.6|178906.1|178816.1|5
1723824040000|2024-08-16 16:00:40|178905.8|178815.8|178904.6|178814.6|178905.8|178815.8|178904.5|178814.5|5
1723824050000|2024-08-16 16:00:50|178904.9|178814.9|178905.5|178815.5|178905.5|178815.5|178904.9|178814.9|4
1723824060000|2024-08-16 16:01:00|178905.1|178815.1|178921.5|178831.5|178921.5|178831.5|178905.1|178815.1|10
1723824070000|2024-08-16 16:01:10|178922.8|178832.8|178911.1|178821.1|178924.1|178834.1|178903.1|178813.1|12
1723824080000|2024-08-16 16:01:20|178910.9|178820.9|178903.9|178813.9|178910.9|178820.9|178900|178810|12
1723824090000|2024-08-16 16:01:30|178903.7|178813.7|178905.8|178815.8|178909.1|178819.1|178899.9|178809.9|10
1723824100000|2024-08-16 16:01:40|178906|178816|178903.9|178813.9|178908.2|178818.2|178903.9|178813.9|7
1723824110000|2024-08-16 16:01:50|178904.1|178814.1|178909.4|178819.4|178909.4|178819.4|178904.1|178814.1|8
1723824120000|2024-08-16 16:02:00|178909.2|178819.2|178908.9|178818.9|178909.6|178819.6|178905.1|178815.1|7
1723824130000|2024-08-16 16:02:10|178904.6|178814.6|178908.7|178818.7|178908.7|178818.7|178904.6|178814.6|2
1723824140000|2024-08-16 16:02:20|178909.1|178819.1|178913.2|178823.2|178913.3|178823.3|178906.7|178816.7|8
1723824150000|2024-08-16 16:02:30|178916.2|178826.2|178915.6|178825.6|178916.2|178826.2|178907.8|178817.8|9
1723824160000|2024-08-16 16:02:40|178889.8|178799.8|178891.7|178801.7|178898.9|178808.9|178886.6|178796.6|13
1723824170000|2024-08-16 16:02:50|178889.7|178799.7|178889.7|178799.7|178889.7|178799.7|178889.7|178799.7|1
1723824180000|2024-08-16 16:03:00|178890.4|178800.4|178891.5|178801.5|178894.4|178804.4|178890.4|178800.4|9
1723824190000|2024-08-16 16:03:10|178890.8|178800.8|178891.4|178801.4|178891.4|178801.4|178890.8|178800.8|4
1723824200000|2024-08-16 16:03:20|178891.5|178801.5|178893|178803|178893.4|178803.4|178890.6|178800.6|6
1723824210000|2024-08-16 16:03:30|178893.7|178803.7|178889.7|178799.7|178893.7|178803.7|178889.7|178799.7|2
1723824220000|2024-08-16 16:03:40|178893.4|178803.4|178892.1|178802.1|178893.5|178803.5|178891.5|178801.5|5
1723824230000|2024-08-16 16:03:50|178892.4|178802.4|178891.5|178801.5|178895.5|178805.5|178887.7|178797.7|10
1723824240000|2024-08-16 16:04:00|178892.6|178802.6|178890.4|178800.4|178892.6|178802.6|178887.9|178797.9|7
1723824250000|2024-08-16 16:04:10|178890.6|178800.6|178894.1|178804.1|178894.1|178804.1|178890.6|178800.6|2
1723824260000|2024-08-16 16:04:20|178894.5|178804.5|178888.8|178798.8|178895.3|178805.3|178888.8|178798.8|7
1723824270000|2024-08-16 16:04:30|178889.3|178799.3|178893.3|178803.3|178896.7|178806.7|178889.3|178799.3|11
1723824280000|2024-08-16 16:04:40|178893.4|178803.4|178898.1|178808.1|178898.1|178808.1|178893.4|178803.4|6
1723824290000|2024-08-16 16:04:50|178897.4|178807.4|178895.6|178805.6|178897.4|178807.4|178893.1|178803.1|6
1723824300000|2024-08-16 16:05:00|178896|178806|178896.3|178806.3|178897.5|178807.5|178893.4|178803.4|8
1723824310000|2024-08-16 16:05:10|178896.6|178806.6|178904|178814|178904|178814|178896.6|178806.6|8
1723824320000|2024-08-16 16:05:20|178904.3|178814.3|178902.5|178812.5|178905.3|178815.3|178900.6|178810.6|8
1723824330000|2024-08-16 16:05:30|178903|178813|178908.3|178818.3|178908.3|178818.3|178903|178813|5
1723824340000|2024-08-16 16:05:40|178908.2|178818.2|178908.6|178818.6|178908.7|178818.7|178908.2|178818.2|3
1723824350000|2024-08-16 16:05:50|178908.4|178818.4|178905.7|178815.7|178908.5|178818.5|178901.8|178811.8|10
1723824360000|2024-08-16 16:06:00|178905.6|178815.6|178905.6|178815.6|178905.6|178815.6|178905.6|178815.6|1
1723824370000|2024-08-16 16:06:10|178905.8|178815.8|178905.1|178815.1|178905.8|178815.8|178900.9|178810.9|7
1723824380000|2024-08-16 16:06:20|178900.7|178810.7|178905.9|178815.9|178905.9|178815.9|178900.7|178810.7|3
1723824390000|2024-08-16 16:06:30|178906.1|178816.1|178905.7|178815.7|178906.1|178816.1|178905.7|178815.7|2
1723824400000|2024-08-16 16:06:40|178907.7|178817.7|178908.5|178818.5|178908.5|178818.5|178907.7|178817.7|3
1723824410000|2024-08-16 16:06:50|178908.4|178818.4|178918.9|178828.9|178920.9|178830.9|178908.4|178818.4|9
1723824420000|2024-08-16 16:07:00|178919.1|178829.1|178920.2|178830.2|178920.3|178830.3|178916.6|178826.6|8
1723824430000|2024-08-16 16:07:10|178919.6|178829.6|178917.8|178827.8|178921|178831|178917.8|178827.8|7
1723824440000|2024-08-16 16:07:20|178916|178826|178920.6|178830.6|178920.6|178830.6|178916|178826|4
1723824450000|2024-08-16 16:07:30|178920.5|178830.5|178920.6|178830.6|178920.6|178830.6|178920.3|178830.3|3
1723824460000|2024-08-16 16:07:40|178920.5|178830.5|178922|178832|178922.1|178832.1|178920.4|178830.4|5
1723824470000|2024-08-16 16:07:50|178917.6|178827.6|178922|178832|178922|178832|178917.2|178827.2|4
1723824480000|2024-08-16 16:08:00|178922.1|178832.1|178922.1|178832.1|178922.1|178832.1|178922.1|178832.1|1
1723824490000|2024-08-16 16:08:10|178917.3|178827.3|178919.7|178829.7|178922.7|178832.7|178916.7|178826.7|6
1723824500000|2024-08-16 16:08:20|178918.5|178828.5|178918.4|178828.4|178918.5|178828.5|178918.2|178828.2|4
1723824510000|2024-08-16 16:08:30|178915.7|178825.7|178920.7|178830.7|178920.7|178830.7|178915.7|178825.7|3
1723824520000|2024-08-16 16:08:40|178920.2|178830.2|178920.2|178830.2|178920.2|178830.2|178920.2|178830.2|1
1723824530000|2024-08-16 16:08:50|178915|178825|178920.3|178830.3|178920.5|178830.5|178915|178825|4
1723824540000|2024-08-16 16:09:00|178920.5|178830.5|178921|178831|178921|178831|178914.9|178824.9|5
1723824550000|2024-08-16 16:09:10|178922.9|178832.9|178922.9|178832.9|178922.9|178832.9|178922.9|178832.9|1
1723824570000|2024-08-16 16:09:30|178915.6|178825.6|178911.6|178821.6|178915.6|178825.6|178911.6|178821.6|3
1723824580000|2024-08-16 16:09:40|178911.9|178821.9|178916.3|178826.3|178916.3|178826.3|178911.9|178821.9|2
1723824590000|2024-08-16 16:09:50|178915.3|178825.3|178910.7|178820.7|178916|178826|178910.7|178820.7|8
1723824600000|2024-08-16 16:10:00|178910.9|178820.9|178909|178819|178910.9|178820.9|178909|178819|5
1723824610000|2024-08-16 16:10:10|178908.9|178818.9|178908.8|178818.8|178908.9|178818.9|178908.6|178818.6|3
1723824620000|2024-08-16 16:10:20|178908.4|178818.4|178904.1|178814.1|178908.4|178818.4|178903.9|178813.9|5
1723824630000|2024-08-16 16:10:30|178904|178814|178908.7|178818.7|178910|178820|178904|178814|7
1723824640000|2024-08-16 16:10:40|178908.9|178818.9|178907.3|178817.3|178909.7|178819.7|178907.3|178817.3|7
1723824650000|2024-08-16 16:10:50|178907.7|178817.7|178910.5|178820.5|178910.5|178820.5|178907.7|178817.7|7
1723824660000|2024-08-16 16:11:00|178910.2|178820.2|178906.6|178816.6|178910.2|178820.2|178904.4|178814.4|8
1723824670000|2024-08-16 16:11:10|178906.3|178816.3|178905.7|178815.7|178906.3|178816.3|178905.7|178815.7|5
1723824680000|2024-08-16 16:11:20|178904.8|178814.8|178904.3|178814.3|178904.8|178814.8|178902.2|178812.2|7
1723824690000|2024-08-16 16:11:30|178904.5|178814.5|178904.8|178814.8|178904.8|178814.8|178901.9|178811.9|5
1723824700000|2024-08-16 16:11:40|178905.4|178815.4|178905.9|178815.9|178905.9|178815.9|178905.4|178815.4|4
1723824710000|2024-08-16 16:11:50|178906.1|178816.1|178906.3|178816.3|178906.4|178816.4|178906.1|178816.1|4
1723824720000|2024-08-16 16:12:00|178905.9|178815.9|178906.2|178816.2|178906.2|178816.2|178905.9|178815.9|4
1723824730000|2024-08-16 16:12:10|178906.1|178816.1|178905.1|178815.1|178906.1|178816.1|178904.6|178814.6|4
1723824740000|2024-08-16 16:12:20|178904.9|178814.9|178906.2|178816.2|178906.2|178816.2|178904.9|178814.9|4
1723824750000|2024-08-16 16:12:30|178906.5|178816.5|178904.7|178814.7|178906.8|178816.8|178904.1|178814.1|5
1723824760000|2024-08-16 16:12:40|178905.1|178815.1|178906.2|178816.2|178906.2|178816.2|178905.1|178815.1|4
1723824770000|2024-08-16 16:12:50|178906.4|178816.4|178906|178816|178906.4|178816.4|178906|178816|2
1723824780000|2024-08-16 16:13:00|178905.8|178815.8|178905.8|178815.8|178905.8|178815.8|178905.8|178815.8|1
1723824790000|2024-08-16 16:13:10|178906.5|178816.5|178905.1|178815.1|178906.5|178816.5|178905.1|178815.1|2
1723824800000|2024-08-16 16:13:20|178906.4|178816.4|178905.8|178815.8|178906.4|178816.4|178905.1|178815.1|3
1723824810000|2024-08-16 16:13:30|178906.2|178816.2|178905.5|178815.5|178909.3|178819.3|178905.5|178815.5|3
1723824820000|2024-08-16 16:13:40|178905.3|178815.3|178905.3|178815.3|178905.3|178815.3|178905.3|178815.3|1
1723824830000|2024-08-16 16:13:50|178906|178816|178906|178816|178906|178816|178906|178816|1
1723824840000|2024-08-16 16:14:00|178897|178807|178897|178807|178897|178807|178897|178807|1
1723824850000|2024-08-16 16:14:10|178892.6|178802.6|178905.7|178815.7|178906.7|178816.7|178892.6|178802.6|8
1723824860000|2024-08-16 16:14:20|178907.3|178817.3|178906.9|178816.9|178907.3|178817.3|178906.9|178816.9|3
1723824870000|2024-08-16 16:14:30|178907.2|178817.2|178906.7|178816.7|178907.9|178817.9|178906.7|178816.7|5
1723824880000|2024-08-16 16:14:40|178907.6|178817.6|178906.8|178816.8|178907.6|178817.6|178904.9|178814.9|4
1723824890000|2024-08-16 16:14:50|178906.4|178816.4|178906.4|178816.4|178906.4|178816.4|178904|178814|5
1723824900000|2024-08-16 16:15:00|178906.3|178816.3|178906.6|178816.6|178906.8|178816.8|178906.3|178816.3|4
1723824910000|2024-08-16 16:15:10|178906.3|178816.3|178906|178816|178906.3|178816.3|178906|178816|2
1723824920000|2024-08-16 16:15:20|178905.7|178815.7|178905.8|178815.8|178905.9|178815.9|178905.4|178815.4|4
1723824930000|2024-08-16 16:15:30|178906.2|178816.2|178906.9|178816.9|178906.9|178816.9|178906.2|178816.2|2
1723824950000|2024-08-16 16:15:50|178906.7|178816.7|178906.7|178816.7|178906.7|178816.7|178906.7|178816.7|1
1723824960000|2024-08-16 16:16:00|178906.4|178816.4|178906.4|178816.4|178906.4|178816.4|178906.4|178816.4|1
1723824970000|2024-08-16 16:16:10|178906.7|178816.7|178906.7|178816.7|178906.7|178816.7|178906.7|178816.7|1
1723824980000|2024-08-16 16:16:20|178907.6|178817.6|178908.3|178818.3|178908.3|178818.3|178905.6|178815.6|4
1723824990000|2024-08-16 16:16:30|178908|178818|178907.6|178817.6|178908|178818|178907.6|178817.6|4
1723825000000|2024-08-16 16:16:40|178908.2|178818.2|178908.2|178818.2|178908.5|178818.5|178908.2|178818.2|4
1723825010000|2024-08-16 16:16:50|178905.6|178815.6|178912.4|178822.4|178916.1|178826.1|178905.6|178815.6|3
1723825020000|2024-08-16 16:17:00|178912|178822|178909.9|178819.9|178912|178822|178909.3|178819.3|3
1723825030000|2024-08-16 16:17:10|178910.1|178820.1|178910.7|178820.7|178910.7|178820.7|178909.2|178819.2|3
1723825040000|2024-08-16 16:17:20|178910.3|178820.3|178907.9|178817.9|178910.3|178820.3|178904.1|178814.1|8
1723825050000|2024-08-16 16:17:30|178908.9|178818.9|178910.9|178820.9|178910.9|178820.9|178908.9|178818.9|3
1723825060000|2024-08-16 16:17:40|178909.6|178819.6|178912.4|178822.4|178912.4|178822.4|178909.6|178819.6|2
1723825070000|2024-08-16 16:17:50|178913.8|178823.8|178914.1|178824.1|178914.3|178824.3|178913.8|178823.8|4
1723825080000|2024-08-16 16:18:00|178914.2|178824.2|178916.2|178826.2|178916.2|178826.2|178913.8|178823.8|7
1723825090000|2024-08-16 16:18:10|178916.1|178826.1|178915.2|178825.2|178916.4|178826.4|178913.6|178823.6|7
1723825100000|2024-08-16 16:18:20|178915.6|178825.6|178915.6|178825.6|178915.6|178825.6|178915.6|178825.6|1
1723825110000|2024-08-16 16:18:30|178915.5|178825.5|178915.7|178825.7|178915.7|178825.7|178915.5|178825.5|2
1723825120000|2024-08-16 16:18:40|178910.7|178820.7|178910.6|178820.6|178910.7|178820.7|178910.6|178820.6|2
1723825130000|2024-08-16 16:18:50|178914.9|178824.9|178910.4|178820.4|178917.3|178827.3|178910.3|178820.3|6
1723825140000|2024-08-16 16:19:00|178910.1|178820.1|178912.8|178822.8|178912.8|178822.8|178910.1|178820.1|2
1723825150000|2024-08-16 16:19:10|178910.2|178820.2|178918|178828|178918|178828|178910.2|178820.2|4
1723825160000|2024-08-16 16:19:20|178918.7|178828.7|178917.7|178827.7|178918.7|178828.7|178915.4|178825.4|6
1723825170000|2024-08-16 16:19:30|178918|178828|178917.6|178827.6|178918|178828|178917.6|178827.6|4
1723825180000|2024-08-16 16:19:40|178917.9|178827.9|178931.6|178841.6|178931.6|178841.6|178917.9|178827.9|6
1723825190000|2024-08-16 16:19:50|178927.3|178837.3|178926.3|178836.3|178927.3|178837.3|178926.2|178836.2|4
1723825200000|2024-08-16 16:20:00|178926.2|178836.2|178928.1|178838.1|178931.7|178841.7|178923.9|178833.9|8
1723825210000|2024-08-16 16:20:10|178927.6|178837.6|178921|178831|178927.6|178837.6|178919.1|178829.1|6
1723825220000|2024-08-16 16:20:20|178920.5|178830.5|178920.5|178830.5|178920.6|178830.6|178920.4|178830.4|4
1723825230000|2024-08-16 16:20:30|178920.3|178830.3|178919.5|178829.5|178920.6|178830.6|178917.1|178827.1|6
1723825240000|2024-08-16 16:20:40|178919.3|178829.3|178920.3|178830.3|178920.3|178830.3|178916.7|178826.7|4
1723825250000|2024-08-16 16:20:50|178919.9|178829.9|178920.5|178830.5|178920.5|178830.5|178919.8|178829.8|5
1723825260000|2024-08-16 16:21:00|178920.6|178830.6|178920.1|178830.1|178920.6|178830.6|178920.1|178830.1|3
1723825270000|2024-08-16 16:21:10|178919.9|178829.9|178914.6|178824.6|178920.1|178830.1|178913.3|178823.3|6
1723825280000|2024-08-16 16:21:20|178911.6|178821.6|178912.2|178822.2|178912.2|178822.2|178909.8|178819.8|3
1723825290000|2024-08-16 16:21:30|178912.5|178822.5|178912|178822|178912.5|178822.5|178912|178822|3
1723825300000|2024-08-16 16:21:40|178911.9|178821.9|178911.3|178821.3|178911.9|178821.9|178908|178818|7
1723825310000|2024-08-16 16:21:50|178911.2|178821.2|178911.5|178821.5|178911.5|178821.5|178911.2|178821.2|3
1723825320000|2024-08-16 16:22:00|178911.6|178821.6|178908.3|178818.3|178911.9|178821.9|178908|178818|5
1723825330000|2024-08-16 16:22:10|178908.1|178818.1|178910.9|178820.9|178910.9|178820.9|178907.9|178817.9|5
1723825340000|2024-08-16 16:22:20|178911.1|178821.1|178914.4|178824.4|178914.4|178824.4|178911.1|178821.1|8
1723825350000|2024-08-16 16:22:30|178914.6|178824.6|178916.9|178826.9|178916.9|178826.9|178914.6|178824.6|4
1723825360000|2024-08-16 16:22:40|178913.8|178823.8|178910.4|178820.4|178915.4|178825.4|178910.4|178820.4|10
1723825370000|2024-08-16 16:22:50|178910.3|178820.3|178910.3|178820.3|178910.3|178820.3|178910.3|178820.3|1
1723825380000|2024-08-16 16:23:00|178910.2|178820.2|178903.7|178813.7|178910.2|178820.2|178903.5|178813.5|5
1723825390000|2024-08-16 16:23:10|178902|178812|178903.1|178813.1|178903.1|178813.1|178902|178812|8
1723825400000|2024-08-16 16:23:20|178903.4|178813.4|178903.7|178813.7|178903.7|178813.7|178903.4|178813.4|2
1723825420000|2024-08-16 16:23:40|178903.5|178813.5|178901|178811|178905.7|178815.7|178900.3|178810.3|7
1723825430000|2024-08-16 16:23:50|178900.7|178810.7|178899.7|178809.7|178901|178811|178899.1|178809.1|9
1723825440000|2024-08-16 16:24:00|178900|178810|178902.5|178812.5|178902.5|178812.5|178900|178810|2
1723825450000|2024-08-16 16:24:10|178903.5|178813.5|178904.1|178814.1|178904.1|178814.1|178902.2|178812.2|6
1723825460000|2024-08-16 16:24:20|178902.8|178812.8|178902.9|178812.9|178902.9|178812.9|178902.1|178812.1|4
1723825470000|2024-08-16 16:24:30|178903.3|178813.3|178901.9|178811.9|178903.3|178813.3|178901.5|178811.5|5
1723825480000|2024-08-16 16:24:40|178901.8|178811.8|178903|178813|178903|178813|178901.7|178811.7|9
1723825490000|2024-08-16 16:24:50|178902.7|178812.7|178903.9|178813.9|178903.9|178813.9|178902.7|178812.7|2
1723825500000|2024-08-16 16:25:00|178904.2|178814.2|178903.9|178813.9|178904.2|178814.2|178903.9|178813.9|2
1723825510000|2024-08-16 16:25:10|178903.6|178813.6|178904.1|178814.1|178904.4|178814.4|178903.5|178813.5|5
1723825520000|2024-08-16 16:25:20|178903.9|178813.9|178905.2|178815.2|178905.2|178815.2|178903.9|178813.9|5
1723825530000|2024-08-16 16:25:30|178904.7|178814.7|178904.2|178814.2|178905.1|178815.1|178903.3|178813.3|4
1723825540000|2024-08-16 16:25:40|178903.7|178813.7|178905.6|178815.6|178905.6|178815.6|178903.1|178813.1|10
1723825550000|2024-08-16 16:25:50|178904.3|178814.3|178904.7|178814.7|178905.1|178815.1|178904.3|178814.3|3
1723825560000|2024-08-16 16:26:00|178904.8|178814.8|178905.1|178815.1|178905.1|178815.1|178904.6|178814.6|4
1723825570000|2024-08-16 16:26:10|178905|178815|178901|178811|178905.1|178815.1|178900.8|178810.8|7
1723825580000|2024-08-16 16:26:20|178900.2|178810.2|178904.2|178814.2|178904.2|178814.2|178899.8|178809.8|10
1723825590000|2024-08-16 16:26:30|178903.6|178813.6|178904.1|178814.1|178904.1|178814.1|178903.6|178813.6|2
1723825600000|2024-08-16 16:26:40|178904.2|178814.2|178904.2|178814.2|178904.2|178814.2|178903.9|178813.9|4
1723825610000|2024-08-16 16:26:50|178904.9|178814.9|178908.2|178818.2|178908.2|178818.2|178904.9|178814.9|6
1723825620000|2024-08-16 16:27:00|178907.5|178817.5|178907.5|178817.5|178907.5|178817.5|178907.5|178817.5|1
1723825630000|2024-08-16 16:27:10|178907.1|178817.1|178907.5|178817.5|178907.5|178817.5|178907.1|178817.1|2
1723825640000|2024-08-16 16:27:20|178905.3|178815.3|178905.3|178815.3|178905.3|178815.3|178905.1|178815.1|3
1723825650000|2024-08-16 16:27:30|178905.2|178815.2|178907|178817|178907|178817|178905.2|178815.2|8
1723825660000|2024-08-16 16:27:40|178905.2|178815.2|178905.3|178815.3|178905.3|178815.3|178905|178815|5
1723825670000|2024-08-16 16:27:50|178905.5|178815.5|178905|178815|178905.5|178815.5|178905|178815|3
1723825680000|2024-08-16 16:28:00|178904.7|178814.7|178904.5|178814.5|178904.7|178814.7|178904.4|178814.4|3
1723825690000|2024-08-16 16:28:10|178903.8|178813.8|178904.3|178814.3|178904.3|178814.3|178903.8|178813.8|3
1723825700000|2024-08-16 16:28:20|178904.8|178814.8|178907.1|178817.1|178907.1|178817.1|178904.7|178814.7|3
1723825710000|2024-08-16 16:28:30|178907.3|178817.3|178907.6|178817.6|178907.6|178817.6|178907.3|178817.3|2
1723825720000|2024-08-16 16:28:40|178906|178816|178906.9|178816.9|178906.9|178816.9|178906|178816|5
1723825730000|2024-08-16 16:28:50|178907.1|178817.1|178908.4|178818.4|178908.4|178818.4|178906.6|178816.6|6
1723825740000|2024-08-16 16:29:00|178908.5|178818.5|178908.1|178818.1|178908.5|178818.5|178907.9|178817.9|4
1723825750000|2024-08-16 16:29:10|178908.8|178818.8|178905.9|178815.9|178908.8|178818.8|178905.9|178815.9|4
1723825760000|2024-08-16 16:29:20|178906.7|178816.7|178906.8|178816.8|178906.8|178816.8|178906.4|178816.4|3
1723825770000|2024-08-16 16:29:30|178906.6|178816.6|178906.7|178816.7|178906.7|178816.7|178906.5|178816.5|3
1723825780000|2024-08-16 16:29:40|178907.1|178817.1|178905.9|178815.9|178907.1|178817.1|178905.4|178815.4|6
1723825790000|2024-08-16 16:29:50|178906.6|178816.6|178906.2|178816.2|178906.6|178816.6|178906.2|178816.2|2
1723825800000|2024-08-16 16:30:00|178906.3|178816.3|178905.9|178815.9|178906.3|178816.3|178905.7|178815.7|3
1723825810000|2024-08-16 16:30:10|178905.8|178815.8|178906.4|178816.4|178906.4|178816.4|178905.8|178815.8|3
1723825820000|2024-08-16 16:30:20|178906.2|178816.2|178904.4|178814.4|178906.3|178816.3|178904.4|178814.4|4
1723825830000|2024-08-16 16:30:30|178904.6|178814.6|178905.4|178815.4|178906.3|178816.3|178904.6|178814.6|4
1723825840000|2024-08-16 16:30:40|178905.3|178815.3|178905.3|178815.3|178905.4|178815.4|178903.9|178813.9|7
1723825850000|2024-08-16 16:30:50|178905.2|178815.2|178903.7|178813.7|178905.2|178815.2|178903.7|178813.7|3
1723825860000|2024-08-16 16:31:00|178903.6|178813.6|178895.7|178805.7|178903.7|178813.7|178889.3|178799.3|6
1723825870000|2024-08-16 16:31:10|178895.8|178805.8|178895.2|178805.2|178897.7|178807.7|178894.1|178804.1|9
1723825880000|2024-08-16 16:31:20|178895.5|178805.5|178895|178805|178895.5|178805.5|178894.9|178804.9|4
1723825890000|2024-08-16 16:31:30|178895.2|178805.2|178895.3|178805.3|178895.3|178805.3|178895|178805|3
1723825900000|2024-08-16 16:31:40|178895.1|178805.1|178893.9|178803.9|178895.1|178805.1|178893.5|178803.5|8
1723825910000|2024-08-16 16:31:50|178892|178802|178892|178802|178892|178802|178892|178802|1
1723825920000|2024-08-16 16:32:00|178890.9|178800.9|178902|178812|178902|178812|178890.9|178800.9|4
1723825930000|2024-08-16 16:32:10|178902.5|178812.5|178914.9|178824.9|178914.9|178824.9|178900.2|178810.2|14
1723825940000|2024-08-16 16:32:20|178918.4|178828.4|178918.2|178828.2|178921.2|178831.2|178918.2|178828.2|13
1723825950000|2024-08-16 16:32:30|178918.6|178828.6|178920.8|178830.8|178920.8|178830.8|178917.2|178827.2|9
1723825960000|2024-08-16 16:32:40|178919|178829|178918.3|178828.3|178919|178829|178914|178824|7
1723825970000|2024-08-16 16:32:50|178918.9|178828.9|178912.6|178822.6|178918.9|178828.9|178912.6|178822.6|8
1723825980000|2024-08-16 16:33:00|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|178912.3|178822.3|5
1723825990000|2024-08-16 16:33:10|178912.6|178822.6|178912.4|178822.4|178912.6|178822.6|178912.4|178822.4|2
1723826000000|2024-08-16 16:33:20|178912.1|178822.1|178909.5|178819.5|178912.1|178822.1|178909.5|178819.5|2
1723826010000|2024-08-16 16:33:30|178909.3|178819.3|178913.4|178823.4|178913.6|178823.6|178909.3|178819.3|7
1723826020000|2024-08-16 16:33:40|178913.3|178823.3|178914.3|178824.3|178914.3|178824.3|178913.3|178823.3|4
1723826030000|2024-08-16 16:33:50|178911.3|178821.3|178915|178825|178915|178825|178910.7|178820.7|6
1723826040000|2024-08-16 16:34:00|178915.2|178825.2|178907.8|178817.8|178915.2|178825.2|178907.6|178817.6|13
1723826060000|2024-08-16 16:34:20|178908.2|178818.2|178912.3|178822.3|178913.5|178823.5|178907.7|178817.7|12
1723826070000|2024-08-16 16:34:30|178912.4|178822.4|178909.3|178819.3|178912.4|178822.4|178907.6|178817.6|7
1723826080000|2024-08-16 16:34:40|178909.4|178819.4|178909.1|178819.1|178909.4|178819.4|178909|178819|4
1723826090000|2024-08-16 16:34:50|178909.3|178819.3|178909.4|178819.4|178909.4|178819.4|178909.3|178819.3|2
1723826100000|2024-08-16 16:35:00|178909.2|178819.2|178908.9|178818.9|178909.5|178819.5|178908.9|178818.9|4
1723826110000|2024-08-16 16:35:10|178908.4|178818.4|178908.1|178818.1|178908.4|178818.4|178907.2|178817.2|6
1723826120000|2024-08-16 16:35:20|178908.3|178818.3|178906.2|178816.2|178908.3|178818.3|178906.2|178816.2|3
1723826130000|2024-08-16 16:35:30|178906.1|178816.1|178906.1|178816.1|178906.1|178816.1|178906.1|178816.1|1
1723826140000|2024-08-16 16:35:40|178906|178816|178906|178816|178906.5|178816.5|178906|178816|4
1723826150000|2024-08-16 16:35:50|178905.9|178815.9|178906.1|178816.1|178906.1|178816.1|178905.8|178815.8|4
1723826160000|2024-08-16 16:36:00|178905.8|178815.8|178904.1|178814.1|178906.6|178816.6|178904.1|178814.1|3
1723826190000|2024-08-16 16:36:30|178909|178819|178908.9|178818.9|178909|178819|178908.6|178818.6|4
1723826200000|2024-08-16 16:36:40|178909|178819|178907.9|178817.9|178909|178819|178907.9|178817.9|3
1723826210000|2024-08-16 16:36:50|178908.5|178818.5|178908.9|178818.9|178908.9|178818.9|178908.5|178818.5|2
1723826230000|2024-08-16 16:37:10|178908|178818|178904.2|178814.2|178908|178818|178904.2|178814.2|4
1723826240000|2024-08-16 16:37:20|178904.4|178814.4|178905.1|178815.1|178905.1|178815.1|178904.4|178814.4|4
1723826260000|2024-08-16 16:37:40|178904.7|178814.7|178910.3|178820.3|178910.3|178820.3|178903.7|178813.7|7
1723826270000|2024-08-16 16:37:50|178907.8|178817.8|178907.2|178817.2|178907.8|178817.8|178907.2|178817.2|2
1723826280000|2024-08-16 16:38:00|178907.3|178817.3|178907.1|178817.1|178907.3|178817.3|178907.1|178817.1|3
1723826290000|2024-08-16 16:38:10|178907.6|178817.6|178909.1|178819.1|178909.1|178819.1|178907.6|178817.6|4
1723826300000|2024-08-16 16:38:20|178903.5|178813.5|178906.1|178816.1|178906.1|178816.1|178903.5|178813.5|2
1723826310000|2024-08-16 16:38:30|178903.3|178813.3|178903.4|178813.4|178903.4|178813.4|178903.3|178813.3|2
1723826320000|2024-08-16 16:38:40|178903.5|178813.5|178908.7|178818.7|178908.7|178818.7|178903.5|178813.5|4
1723826330000|2024-08-16 16:38:50|178908.8|178818.8|178909.2|178819.2|178909.2|178819.2|178908.8|178818.8|3
1723826340000|2024-08-16 16:39:00|178908.5|178818.5|178907.6|178817.6|178908.5|178818.5|178907.6|178817.6|3
1723826350000|2024-08-16 16:39:10|178908.3|178818.3|178904.3|178814.3|178908.8|178818.8|178904.3|178814.3|3
1723826360000|2024-08-16 16:39:20|178904.4|178814.4|178924.4|178834.4|178924.4|178834.4|178904.4|178814.4|3
1723826370000|2024-08-16 16:39:30|178925.3|178835.3|178926.5|178836.5|178926.5|178836.5|178924.5|178834.5|5
1723826380000|2024-08-16 16:39:40|178926.3|178836.3|178926.3|178836.3|178926.3|178836.3|178926.3|178836.3|1
1723826390000|2024-08-16 16:39:50|178924.6|178834.6|178925.4|178835.4|178925.4|178835.4|178924.6|178834.6|4
1723826400000|2024-08-16 16:40:00|178927.1|178837.1|178925.8|178835.8|178927.1|178837.1|178925.7|178835.7|3
1723826410000|2024-08-16 16:40:10|178925.7|178835.7|178926.8|178836.8|178926.8|178836.8|178924.7|178834.7|7
1723826420000|2024-08-16 16:40:20|178925.5|178835.5|178947.7|178857.7|178947.7|178857.7|178925.1|178835.1|13
1723826430000|2024-08-16 16:40:30|178949.2|178859.2|178948.6|178858.6|178950.3|178860.3|178948.6|178858.6|6
1723826450000|2024-08-16 16:40:50|178948.5|178858.5|178946.4|178856.4|178948.5|178858.5|178946.3|178856.3|3
1723826460000|2024-08-16 16:41:00|178945.2|178855.2|178943.5|178853.5|178945.2|178855.2|178943.1|178853.1|4
1723826470000|2024-08-16 16:41:10|178943.2|178853.2|178929.7|178839.7|178943.2|178853.2|178929.7|178839.7|7
1723826480000|2024-08-16 16:41:20|178928.8|178838.8|178926.6|178836.6|178928.8|178838.8|178926.6|178836.6|4
1723826490000|2024-08-16 16:41:30|178925.8|178835.8|178925.9|178835.9|178925.9|178835.9|178925.7|178835.7|5
1723826500000|2024-08-16 16:41:40|178925.7|178835.7|178925.7|178835.7|178925.7|178835.7|178925.7|178835.7|1
1723826510000|2024-08-16 16:41:50|178926.9|178836.9|178926.7|178836.7|178927.2|178837.2|178926.7|178836.7|4
1723826520000|2024-08-16 16:42:00|178930.6|178840.6|178930.6|178840.6|178930.6|178840.6|178930.6|178840.6|1
1723826530000|2024-08-16 16:42:10|178929.1|178839.1|178930.6|178840.6|178930.7|178840.7|178929.1|178839.1|5
1723826540000|2024-08-16 16:42:20|178930.7|178840.7|178930.7|178840.7|178930.7|178840.7|178930.7|178840.7|1
1723826550000|2024-08-16 16:42:30|178928.9|178838.9|178930.7|178840.7|178930.7|178840.7|178928.9|178838.9|2
1723826560000|2024-08-16 16:42:40|178928.1|178838.1|178929.3|178839.3|178929.3|178839.3|178921.6|178831.6|4
1723826570000|2024-08-16 16:42:50|178929|178839|178927.2|178837.2|178929.3|178839.3|178924.8|178834.8|6
1723826580000|2024-08-16 16:43:00|178925.4|178835.4|178923.7|178833.7|178927|178837|178923.7|178833.7|5
1723826590000|2024-08-16 16:43:10|178927.4|178837.4|178928.3|178838.3|178929|178839|178925.8|178835.8|10
1723826600000|2024-08-16 16:43:20|178928.6|178838.6|178888|178798|178928.6|178838.6|178887|178797|13
1723826610000|2024-08-16 16:43:30|178887.6|178797.6|178913.3|178823.3|178917.7|178827.7|178887.4|178797.4|11
1723826620000|2024-08-16 16:43:40|178906.7|178816.7|178920.9|178830.9|178924.5|178834.5|178906.7|178816.7|6
1723826630000|2024-08-16 16:43:50|178921.2|178831.2|178920.9|178830.9|178921.2|178831.2|178920.9|178830.9|3
1723826640000|2024-08-16 16:44:00|178920.8|178830.8|178923.1|178833.1|178923.1|178833.1|178917.5|178827.5|7
1723826650000|2024-08-16 16:44:10|178917.5|178827.5|178921.7|178831.7|178921.7|178831.7|178917.1|178827.1|3
1723826660000|2024-08-16 16:44:20|178921.2|178831.2|178921.2|178831.2|178921.2|178831.2|178921.2|178831.2|1
1723826670000|2024-08-16 16:44:30|178920|178830|178925.5|178835.5|178925.5|178835.5|178911.6|178821.6|9
1723826680000|2024-08-16 16:44:40|178925.6|178835.6|178925.8|178835.8|178925.8|178835.8|178925.6|178835.6|3
1723826690000|2024-08-16 16:44:50|178925.9|178835.9|178925.7|178835.7|178925.9|178835.9|178925.7|178835.7|2
1723826700000|2024-08-16 16:45:00|178925.8|178835.8|178923.1|178833.1|178925.8|178835.8|178923.1|178833.1|3
1723826710000|2024-08-16 16:45:10|178920.4|178830.4|178924.6|178834.6|178925.2|178835.2|178920.4|178830.4|3
1723826720000|2024-08-16 16:45:20|178924.5|178834.5|178924.5|178834.5|178924.5|178834.5|178924.5|178834.5|1
1723826730000|2024-08-16 16:45:30|178924.4|178834.4|178924.4|178834.4|178924.4|178834.4|178924.4|178834.4|1
1723826740000|2024-08-16 16:45:40|178919.6|178829.6|178923|178833|178923.3|178833.3|178919.6|178829.6|5
1723826750000|2024-08-16 16:45:50|178922.7|178832.7|178925.4|178835.4|178925.4|178835.4|178922.7|178832.7|4
1723826770000|2024-08-16 16:46:10|178923.5|178833.5|178923.5|178833.5|178923.5|178833.5|178923.5|178833.5|1
1723826780000|2024-08-16 16:46:20|178921.8|178831.8|178925.7|178835.7|178925.7|178835.7|178921.8|178831.8|2
1723826790000|2024-08-16 16:46:30|178925.6|178835.6|178925.8|178835.8|178927.1|178837.1|178921.3|178831.3|8
1723826820000|2024-08-16 16:47:00|178923.2|178833.2|178922|178832|178923.2|178833.2|178922|178832|3
1723826830000|2024-08-16 16:47:10|178921.9|178831.9|178923.4|178833.4|178924.8|178834.8|178920|178830|5
1723826840000|2024-08-16 16:47:20|178924.3|178834.3|178923.8|178833.8|178925.8|178835.8|178923.8|178833.8|6
1723826850000|2024-08-16 16:47:30|178926.2|178836.2|178925.7|178835.7|178926.2|178836.2|178925.7|178835.7|2
1723826860000|2024-08-16 16:47:40|178925.8|178835.8|178922.9|178832.9|178925.8|178835.8|178922.9|178832.9|2
1723826870000|2024-08-16 16:47:50|178922.7|178832.7|178922.7|178832.7|178922.7|178832.7|178922.7|178832.7|1
1723826880000|2024-08-16 16:48:00|178921.5|178831.5|178924.9|178834.9|178926.3|178836.3|178918.6|178828.6|6
1723826890000|2024-08-16 16:48:10|178920.2|178830.2|178924.5|178834.5|178926.8|178836.8|178920.2|178830.2|5
1723826900000|2024-08-16 16:48:20|178919.2|178829.2|178918.9|178828.9|178921.6|178831.6|178918.4|178828.4|6
1723826910000|2024-08-16 16:48:30|178922.1|178832.1|178922.1|178832.1|178922.1|178832.1|178922.1|178832.1|1
1723826930000|2024-08-16 16:48:50|178920.8|178830.8|178919.7|178829.7|178920.8|178830.8|178919.7|178829.7|2
1723826940000|2024-08-16 16:49:00|178909.8|178819.8|178909.8|178819.8|178909.8|178819.8|178909.8|178819.8|1
1723826950000|2024-08-16 16:49:10|178912.3|178822.3|178912.3|178822.3|178912.3|178822.3|178912.3|178822.3|1
1723826960000|2024-08-16 16:49:20|178909.1|178819.1|178909.3|178819.3|178909.3|178819.3|178909.1|178819.1|2
1723826970000|2024-08-16 16:49:30|178908.1|178818.1|178908.1|178818.1|178908.1|178818.1|178908.1|178818.1|1
1723826980000|2024-08-16 16:49:40|178905.6|178815.6|178907.9|178817.9|178907.9|178817.9|178905.6|178815.6|2
1723827000000|2024-08-16 16:50:00|178909.3|178819.3|178913.3|178823.3|178913.3|178823.3|178909.3|178819.3|5
1723827010000|2024-08-16 16:50:10|178913.1|178823.1|178913.5|178823.5|178913.5|178823.5|178909.6|178819.6|4
1723827020000|2024-08-16 16:50:20|178914.9|178824.9|178913.1|178823.1|178914.9|178824.9|178911.9|178821.9|3
1723827030000|2024-08-16 16:50:30|178913.5|178823.5|178912.4|178822.4|178914.8|178824.8|178909.5|178819.5|7
1723827050000|2024-08-16 16:50:50|178913.5|178823.5|178911.1|178821.1|178913.5|178823.5|178911.1|178821.1|2
1723827060000|2024-08-16 16:51:00|178914.1|178824.1|178913.8|178823.8|178914.1|178824.1|178913.8|178823.8|3
1723827070000|2024-08-16 16:51:10|178913.9|178823.9|178913.9|178823.9|178913.9|178823.9|178913.9|178823.9|1
1723827080000|2024-08-16 16:51:20|178914.8|178824.8|178912.8|178822.8|178915.1|178825.1|178912.6|178822.6|6
1723827090000|2024-08-16 16:51:30|178913.3|178823.3|178911.7|178821.7|178913.3|178823.3|178911.7|178821.7|2
1723827100000|2024-08-16 16:51:40|178913.4|178823.4|178913.5|178823.5|178913.5|178823.5|178913.4|178823.4|2
1723827110000|2024-08-16 16:51:50|178911.9|178821.9|178911.9|178821.9|178911.9|178821.9|178911.9|178821.9|1
1723827120000|2024-08-16 16:52:00|178912|178822|178916.9|178826.9|178916.9|178826.9|178912|178822|3
1723827130000|2024-08-16 16:52:10|178914.3|178824.3|178916.5|178826.5|178916.5|178826.5|178914.3|178824.3|5
1723827150000|2024-08-16 16:52:30|178916.2|178826.2|178915.3|178825.3|178916.4|178826.4|178915.2|178825.2|4
1723827180000|2024-08-16 16:53:00|178910|178820|178910|178820|178910|178820|178910|178820|1
1723827190000|2024-08-16 16:53:10|178915.2|178825.2|178915.2|178825.2|178915.2|178825.2|178915.2|178825.2|1
1723827200000|2024-08-16 16:53:20|178912.2|178822.2|178911.8|178821.8|178913.2|178823.2|178909.3|178819.3|6
1723827210000|2024-08-16 16:53:30|178910.7|178820.7|178912.5|178822.5|178913.5|178823.5|178910.7|178820.7|3
1723827220000|2024-08-16 16:53:40|178911.3|178821.3|178911.3|178821.3|178911.3|178821.3|178911.3|178821.3|1
1723827230000|2024-08-16 16:53:50|178910.1|178820.1|178908.5|178818.5|178910.2|178820.2|178908.3|178818.3|5
1723827240000|2024-08-16 16:54:00|178907.4|178817.4|178910|178820|178910|178820|178905.5|178815.5|4
1723827250000|2024-08-16 16:54:10|178905.5|178815.5|178908.3|178818.3|178908.3|178818.3|178905.5|178815.5|2
1723827260000|2024-08-16 16:54:20|178902.5|178812.5|178905|178815|178905.1|178815.1|178902.5|178812.5|5
1723827270000|2024-08-16 16:54:30|178903.1|178813.1|178903.1|178813.1|178903.1|178813.1|178903.1|178813.1|1
1723827280000|2024-08-16 16:54:40|178905|178815|178902.6|178812.6|178906.2|178816.2|178902.6|178812.6|7
1723827290000|2024-08-16 16:54:50|178902.8|178812.8|178902.8|178812.8|178902.8|178812.8|178902.8|178812.8|1
1723827300000|2024-08-16 16:55:00|178902.2|178812.2|178902.9|178812.9|178902.9|178812.9|178902.2|178812.2|3
1723827320000|2024-08-16 16:55:20|178902|178812|178902|178812|178902|178812|178902|178812|1
1723827330000|2024-08-16 16:55:30|178901.5|178811.5|178912.5|178822.5|178912.5|178822.5|178899.9|178809.9|7
1723827340000|2024-08-16 16:55:40|178912.4|178822.4|178914.3|178824.3|178914.3|178824.3|178912|178822|6
1723827350000|2024-08-16 16:55:50|178911.1|178821.1|178916.7|178826.7|178916.7|178826.7|178911.1|178821.1|3
1723827370000|2024-08-16 16:56:10|178914.9|178824.9|178911.4|178821.4|178914.9|178824.9|178911.4|178821.4|4
1723827380000|2024-08-16 16:56:20|178914.1|178824.1|178915.3|178825.3|178915.3|178825.3|178914.1|178824.1|2
1723827390000|2024-08-16 16:56:30|178914|178824|178914|178824|178914|178824|178914|178824|1
1723827400000|2024-08-16 16:56:40|178915.7|178825.7|178915.6|178825.6|178915.7|178825.7|178915.6|178825.6|2
1723827410000|2024-08-16 16:56:50|178914.8|178824.8|178914.8|178824.8|178914.8|178824.8|178914.8|178824.8|1
1723827420000|2024-08-16 16:57:00|178914.5|178824.5|178909.1|178819.1|178915.2|178825.2|178909.1|178819.1|6
1723827430000|2024-08-16 16:57:10|178910.9|178820.9|178910.8|178820.8|178910.9|178820.9|178910.8|178820.8|2
1723827450000|2024-08-16 16:57:30|178909.1|178819.1|178910.5|178820.5|178910.5|178820.5|178909.1|178819.1|4
1723827470000|2024-08-16 16:57:50|178910.1|178820.1|178909.7|178819.7|178910.1|178820.1|178909.7|178819.7|2
1723827480000|2024-08-16 16:58:00|178910.8|178820.8|178912.2|178822.2|178912.2|178822.2|178910.8|178820.8|2
1723827490000|2024-08-16 16:58:10|178912.4|178822.4|178912.7|178822.7|178912.7|178822.7|178912.4|178822.4|3
1723827500000|2024-08-16 16:58:20|178912.9|178822.9|178912.9|178822.9|178912.9|178822.9|178912.9|178822.9|1
1723827510000|2024-08-16 16:58:30|178908.4|178818.4|178908.4|178818.4|178911|178821|178908.4|178818.4|3
1723827520000|2024-08-16 16:58:40|178910.8|178820.8|178910.8|178820.8|178910.8|178820.8|178910.8|178820.8|1
1723827530000|2024-08-16 16:58:50|178912.8|178822.8|178913.1|178823.1|178913.1|178823.1|178912.8|178822.8|2
1723827550000|2024-08-16 16:59:10|178911.9|178821.9|178911.4|178821.4|178914|178824|178909.9|178819.9|6
1723827560000|2024-08-16 16:59:20|178913.2|178823.2|178913.2|178823.2|178913.2|178823.2|178913.2|178823.2|1
1723827570000|2024-08-16 16:59:30|178913.4|178823.4|178916.7|178826.7|178916.7|178826.7|178913.4|178823.4|4
1723827580000|2024-08-16 16:59:40|178917.3|178827.3|178917.1|178827.1|178917.3|178827.3|178917.1|178827.1|3
1723827600000|2024-08-16 17:00:00|178914.9|178824.9|178919.4|178829.4|178919.6|178829.6|178912.7|178822.7|10
1723827610000|2024-08-16 17:00:10|178915.1|178825.1|178913.7|178823.7|178915.1|178825.1|178913.3|178823.3|8
1723827620000|2024-08-16 17:00:20|178916.2|178826.2|178913.5|178823.5|178916.2|178826.2|178913.5|178823.5|3
1723827630000|2024-08-16 17:00:30|178915.8|178825.8|178916|178826|178916|178826|178915.8|178825.8|2
1723827640000|2024-08-16 17:00:40|178920.3|178830.3|178917.2|178827.2|178920.3|178830.3|178916.6|178826.6|6
1723827660000|2024-08-16 17:01:00|178917.5|178827.5|178917|178827|178917.5|178827.5|178915.6|178825.6|8
1723827670000|2024-08-16 17:01:10|178916.5|178826.5|178918.6|178828.6|178918.6|178828.6|178916.5|178826.5|3
1723827680000|2024-08-16 17:01:20|178920.1|178830.1|178923.1|178833.1|178923.1|178833.1|178920.1|178830.1|5
1723827690000|2024-08-16 17:01:30|178923.4|178833.4|178925.2|178835.2|178925.2|178835.2|178923.4|178833.4|6
1723827700000|2024-08-16 17:01:40|178922.6|178832.6|178919.5|178829.5|178922.6|178832.6|178919.5|178829.5|6
1723827710000|2024-08-16 17:01:50|178919.3|178829.3|178919.3|178829.3|178919.3|178829.3|178919.3|178829.3|1
1723827720000|2024-08-16 17:02:00|178919.2|178829.2|178921.7|178831.7|178921.7|178831.7|178918.6|178828.6|5
1723827730000|2024-08-16 17:02:10|178919.1|178829.1|178918.8|178828.8|178919.1|178829.1|178918.8|178828.8|2
1723827740000|2024-08-16 17:02:20|178918.9|178828.9|178920|178830|178920|178830|178918.9|178828.9|6
1723827750000|2024-08-16 17:02:30|178923.2|178833.2|178923.1|178833.1|178923.3|178833.3|178923.1|178833.1|3
1723827760000|2024-08-16 17:02:40|178922.2|178832.2|178918.8|178828.8|178923.1|178833.1|178918.8|178828.8|7
1723827770000|2024-08-16 17:02:50|178918.6|178828.6|178919|178829|178919|178829|178918.6|178828.6|4
1723827780000|2024-08-16 17:03:00|178921.6|178831.6|178920.3|178830.3|178921.7|178831.7|178917.5|178827.5|7
1723827790000|2024-08-16 17:03:10|178920.9|178830.9|178920.8|178830.8|178920.9|178830.9|178920.8|178830.8|2
1723827800000|2024-08-16 17:03:20|178920.5|178830.5|178918.9|178828.9|178920.5|178830.5|178918.9|178828.9|2
1723827810000|2024-08-16 17:03:30|178919.1|178829.1|178917.9|178827.9|178919.2|178829.2|178917.9|178827.9|3
1723827830000|2024-08-16 17:03:50|178919.6|178829.6|178919.7|178829.7|178919.7|178829.7|178919.6|178829.6|2
1723827840000|2024-08-16 17:04:00|178920.2|178830.2|178918.6|178828.6|178920.2|178830.2|178917.9|178827.9|4
1723827850000|2024-08-16 17:04:10|178918.9|178828.9|178918.7|178828.7|178918.9|178828.9|178918.7|178828.7|2
1723827870000|2024-08-16 17:04:30|178919.6|178829.6|178905.2|178815.2|178919.6|178829.6|178905.2|178815.2|6
1723827880000|2024-08-16 17:04:40|178903.1|178813.1|178902.8|178812.8|178908.8|178818.8|178902.8|178812.8|10
1723827890000|2024-08-16 17:04:50|178903.4|178813.4|178903.1|178813.1|178903.4|178813.4|178900.8|178810.8|4
1723827900000|2024-08-16 17:05:00|178903|178813|178901.8|178811.8|178903|178813|178901.8|178811.8|5
1723827910000|2024-08-16 17:05:10|178902|178812|178902|178812|178902|178812|178902|178812|1
1723827920000|2024-08-16 17:05:20|178900.5|178810.5|178899.5|178809.5|178900.9|178810.9|178899.5|178809.5|3
1723827930000|2024-08-16 17:05:30|178899.4|178809.4|178889|178799|178899.8|178809.8|178886|178796|10
1723827940000|2024-08-16 17:05:40|178889.2|178799.2|178889.4|178799.4|178889.4|178799.4|178889.2|178799.2|2
1723827950000|2024-08-16 17:05:50|178890.4|178800.4|178828.1|178738.1|178890.4|178800.4|178827.2|178737.2|19
1723827960000|2024-08-16 17:06:00|178827.8|178737.8|178817.1|178727.1|178827.8|178737.8|178816.8|178726.8|12
1723827970000|2024-08-16 17:06:10|178818.6|178728.6|178812.4|178722.4|178820.3|178730.3|178811.5|178721.5|7
1723827980000|2024-08-16 17:06:20|178813.2|178723.2|178796.5|178706.5|178813.2|178723.2|178791.8|178701.8|11
1723827990000|2024-08-16 17:06:30|178796.7|178706.7|178791.6|178701.6|178796.7|178706.7|178791.6|178701.6|6
1723828000000|2024-08-16 17:06:40|178797.1|178707.1|178797|178707|178797.1|178707.1|178796.3|178706.3|4
1723828010000|2024-08-16 17:06:50|178792|178702|178789.7|178699.7|178792|178702|178786.4|178696.4|5
1723828020000|2024-08-16 17:07:00|178789.6|178699.6|178782.9|178692.9|178789.7|178699.7|178781.3|178691.3|9
1723828030000|2024-08-16 17:07:10|178782.6|178692.6|178809.9|178719.9|178836.7|178746.7|178773.8|178683.8|16
1723828040000|2024-08-16 17:07:20|178817.6|178727.6|178816.6|178726.6|178822.9|178732.9|178816.6|178726.6|7
1723828050000|2024-08-16 17:07:30|178819|178729|178820.3|178730.3|178820.3|178730.3|178819|178729|2
1723828060000|2024-08-16 17:07:40|178818|178728|178821|178731|178821|178731|178818|178728|2
1723828070000|2024-08-16 17:07:50|178822.2|178732.2|178818.5|178728.5|178822.2|178732.2|178818.5|178728.5|10
1723828080000|2024-08-16 17:08:00|178819|178729|178818.5|178728.5|178819.1|178729.1|178818|178728|5
1723828090000|2024-08-16 17:08:10|178818.2|178728.2|178820|178730|178820|178730|178818.1|178728.1|9
1723828100000|2024-08-16 17:08:20|178820.1|178730.1|178818|178728|178820.3|178730.3|178818|178728|3
1723828110000|2024-08-16 17:08:30|178817.9|178727.9|178820.4|178730.4|178824.9|178734.9|178817.9|178727.9|9
1723828120000|2024-08-16 17:08:40|178820.3|178730.3|178820.4|178730.4|178820.4|178730.4|178820.3|178730.3|2
1723828130000|2024-08-16 17:08:50|178819|178729|178822.2|178732.2|178824.5|178734.5|178819|178729|8
1723828140000|2024-08-16 17:09:00|178822.3|178732.3|178823.7|178733.7|178823.7|178733.7|178822.3|178732.3|3
1723828150000|2024-08-16 17:09:10|178823.8|178733.8|178828.1|178738.1|178834.7|178744.7|178823.8|178733.8|15
1723828160000|2024-08-16 17:09:20|178826.7|178736.7|178827|178737|178827.4|178737.4|178825.4|178735.4|10
1723828170000|2024-08-16 17:09:30|178828.7|178738.7|178825.3|178735.3|178828.7|178738.7|178824|178734|9
1723828180000|2024-08-16 17:09:40|178825.6|178735.6|178822.6|178732.6|178827.1|178737.1|178821.4|178731.4|11
1723828190000|2024-08-16 17:09:50|178822.5|178732.5|178825.9|178735.9|178825.9|178735.9|178817.4|178727.4|11
1723828200000|2024-08-16 17:10:00|178825.8|178735.8|178825.2|178735.2|178827.6|178737.6|178821.4|178731.4|18
1723828210000|2024-08-16 17:10:10|178821.9|178731.9|178823.4|178733.4|178824.5|178734.5|178821.3|178731.3|8
1723828220000|2024-08-16 17:10:20|178819.6|178729.6|178824.1|178734.1|178824.4|178734.4|178816.5|178726.5|12
1723828230000|2024-08-16 17:10:30|178823.4|178733.4|178823|178733|178823.5|178733.5|178822.5|178732.5|8
1723828240000|2024-08-16 17:10:40|178823.1|178733.1|178822.6|178732.6|178825|178735|178822.6|178732.6|8
1723828250000|2024-08-16 17:10:50|178823.3|178733.3|178832.2|178742.2|178841|178751|178822.8|178732.8|14
1723828260000|2024-08-16 17:11:00|178831.8|178741.8|178832.3|178742.3|178832.6|178742.6|178831.6|178741.6|4
1723828270000|2024-08-16 17:11:10|178832.2|178742.2|178827.6|178737.6|178833.5|178743.5|178827.6|178737.6|7
1723828280000|2024-08-16 17:11:20|178827.5|178737.5|178830.4|178740.4|178830.4|178740.4|178827.5|178737.5|3
1723828290000|2024-08-16 17:11:30|178831.9|178741.9|178831.8|178741.8|178833.3|178743.3|178831.8|178741.8|4
1723828300000|2024-08-16 17:11:40|178831.7|178741.7|178829|178739|178831.8|178741.8|178826.9|178736.9|7
1723828320000|2024-08-16 17:12:00|178830.5|178740.5|178828.3|178738.3|178832.6|178742.6|178828.3|178738.3|10
1723828330000|2024-08-16 17:12:10|178829.2|178739.2|178827.1|178737.1|178832.4|178742.4|178827.1|178737.1|6
1723828350000|2024-08-16 17:12:30|178828.5|178738.5|178828.5|178738.5|178828.5|178738.5|178828.5|178738.5|1
1723828360000|2024-08-16 17:12:40|178827.9|178737.9|178829.6|178739.6|178832.5|178742.5|178827.9|178737.9|5
1723828370000|2024-08-16 17:12:50|178828.1|178738.1|178828.1|178738.1|178829|178739|178828|178738|4
1723828380000|2024-08-16 17:13:00|178828.2|178738.2|178829|178739|178830.5|178740.5|178828.2|178738.2|5
1723828390000|2024-08-16 17:13:10|178828.8|178738.8|178830.1|178740.1|178830.1|178740.1|178828.2|178738.2|4
1723828400000|2024-08-16 17:13:20|178830.5|178740.5|178834.7|178744.7|178834.7|178744.7|178830.4|178740.4|7
1723828410000|2024-08-16 17:13:30|178833.2|178743.2|178831.8|178741.8|178833.2|178743.2|178831.8|178741.8|4
1723828420000|2024-08-16 17:13:40|178833.1|178743.1|178831.8|178741.8|178833.1|178743.1|178831.8|178741.8|2
1723828430000|2024-08-16 17:13:50|178830.2|178740.2|178833.1|178743.1|178833.1|178743.1|178830.2|178740.2|2
1723828440000|2024-08-16 17:14:00|178833.2|178743.2|178833.2|178743.2|178833.2|178743.2|178833.2|178743.2|1
1723828460000|2024-08-16 17:14:20|178832.1|178742.1|178829.5|178739.5|178834.7|178744.7|178829.3|178739.3|8
1723828480000|2024-08-16 17:14:40|178832.2|178742.2|178832.2|178742.2|178833.7|178743.7|178831.9|178741.9|4
1723828490000|2024-08-16 17:14:50|178831.9|178741.9|178833.1|178743.1|178833.8|178743.8|178831.9|178741.9|4
1723828500000|2024-08-16 17:15:00|178831.4|178741.4|178821.4|178731.4|178831.4|178741.4|178820.9|178730.9|11
1723828510000|2024-08-16 17:15:10|178820.2|178730.2|178820|178730|178821.1|178731.1|178817.5|178727.5|11
1723828520000|2024-08-16 17:15:20|178819.2|178729.2|178818.4|178728.4|178820.3|178730.3|178818.2|178728.2|5
1723828530000|2024-08-16 17:15:30|178817.2|178727.2|178821.1|178731.1|178821.1|178731.1|178817.2|178727.2|10
1723828540000|2024-08-16 17:15:40|178820.3|178730.3|178820.3|178730.3|178820.3|178730.3|178820.3|178730.3|1
1723828550000|2024-08-16 17:15:50|178819.1|178729.1|178814|178724|178819.1|178729.1|178813.5|178723.5|6
1723828560000|2024-08-16 17:16:00|178816.5|178726.5|178817.3|178727.3|178817.8|178727.8|178816.5|178726.5|5
1723828570000|2024-08-16 17:16:10|178816.4|178726.4|178817.4|178727.4|178817.4|178727.4|178815.9|178725.9|9
1723828580000|2024-08-16 17:16:20|178816.4|178726.4|178812.3|178722.3|178816.4|178726.4|178809.5|178719.5|7
1723828590000|2024-08-16 17:16:30|178812.8|178722.8|178821.8|178731.8|178833.6|178743.6|178812.8|178722.8|15
1723828600000|2024-08-16 17:16:40|178823.2|178733.2|178821.7|178731.7|178823.2|178733.2|178821.5|178731.5|4
1723828610000|2024-08-16 17:16:50|178821.9|178731.9|178819.2|178729.2|178823.7|178733.7|178819.2|178729.2|10
1723828620000|2024-08-16 17:17:00|178820.8|178730.8|178820.5|178730.5|178821.2|178731.2|178820.4|178730.4|4
1723828630000|2024-08-16 17:17:10|178820.4|178730.4|178819.1|178729.1|178820.9|178730.9|178818.6|178728.6|6
1723828640000|2024-08-16 17:17:20|178820.1|178730.1|178821.4|178731.4|178821.4|178731.4|178818.5|178728.5|15
1723828650000|2024-08-16 17:17:30|178820.8|178730.8|178819.2|178729.2|178820.8|178730.8|178819.2|178729.2|5
1723828660000|2024-08-16 17:17:40|178819.4|178729.4|178819.4|178729.4|178821.7|178731.7|178818.6|178728.6|10
1723828670000|2024-08-16 17:17:50|178819.1|178729.1|178818.2|178728.2|178819.1|178729.1|178817.4|178727.4|7
1723828680000|2024-08-16 17:18:00|178818.5|178728.5|178816.5|178726.5|178818.5|178728.5|178815.8|178725.8|9
1723828690000|2024-08-16 17:18:10|178813.5|178723.5|178812.6|178722.6|178813.5|178723.5|178812.6|178722.6|3
1723828700000|2024-08-16 17:18:20|178813.8|178723.8|178814.1|178724.1|178815.1|178725.1|178813.1|178723.1|6
1723828710000|2024-08-16 17:18:30|178816|178726|178813.7|178723.7|178816|178726|178813.7|178723.7|4
1723828720000|2024-08-16 17:18:40|178815.3|178725.3|178774.9|178684.9|178816|178726|178768.5|178678.5|13
1723828730000|2024-08-16 17:18:50|178774|178684|178772.6|178682.6|178774|178684|178768.6|178678.6|11
1723828740000|2024-08-16 17:19:00|178769.8|178679.8|178772.5|178682.5|178772.5|178682.5|178766.7|178676.7|10
1723828750000|2024-08-16 17:19:10|178773.8|178683.8|178774.7|178684.7|178775.3|178685.3|178771.2|178681.2|12
1723828780000|2024-08-16 17:19:40|178776.8|178686.8|178775.1|178685.1|178776.8|178686.8|178774.1|178684.1|4
1723828790000|2024-08-16 17:19:50|178774.6|178684.6|178774.3|178684.3|178775.1|178685.1|178774.3|178684.3|3
1723828800000|2024-08-16 17:20:00|178772.6|178682.6|178779.2|178689.2|178781.5|178691.5|178772.5|178682.5|10
1723828810000|2024-08-16 17:20:10|178777.2|178687.2|178776.5|178686.5|178777.2|178687.2|178776.5|178686.5|2
1723828820000|2024-08-16 17:20:20|178776.7|178686.7|178778.3|178688.3|178778.3|178688.3|178776.7|178686.7|2
1723828830000|2024-08-16 17:20:30|178778.6|178688.6|178776.6|178686.6|178778.6|178688.6|178775.9|178685.9|5
1723828840000|2024-08-16 17:20:40|178768.2|178678.2|178768.9|178678.9|178768.9|178678.9|178768.2|178678.2|4
1723828850000|2024-08-16 17:20:50|178769.5|178679.5|178769.5|178679.5|178769.5|178679.5|178769.5|178679.5|1
1723828860000|2024-08-16 17:21:00|178769.7|178679.7|178769.7|178679.7|178769.7|178679.7|178769.7|178679.7|1
1723828870000|2024-08-16 17:21:10|178768.5|178678.5|178770.8|178680.8|178772.1|178682.1|178768.5|178678.5|5
1723828880000|2024-08-16 17:21:20|178772|178682|178770|178680|178773.5|178683.5|178769.3|178679.3|9
1723828890000|2024-08-16 17:21:30|178770.2|178680.2|178770.8|178680.8|178770.8|178680.8|178769.4|178679.4|7
1723828900000|2024-08-16 17:21:40|178772.1|178682.1|178770.8|178680.8|178773|178683|178770.6|178680.6|8
1723828910000|2024-08-16 17:21:50|178770.9|178680.9|178771.6|178681.6|178771.6|178681.6|178769.6|178679.6|5
1723828920000|2024-08-16 17:22:00|178772.3|178682.3|178773.6|178683.6|178773.7|178683.7|178771.3|178681.3|7
1723828930000|2024-08-16 17:22:10|178772.4|178682.4|178773.7|178683.7|178773.7|178683.7|178771.6|178681.6|11
1723828940000|2024-08-16 17:22:20|178772.8|178682.8|178773.1|178683.1|178773.1|178683.1|178772.8|178682.8|3
1723828960000|2024-08-16 17:22:40|178771.7|178681.7|178771.7|178681.7|178771.7|178681.7|178771.7|178681.7|1
1723828970000|2024-08-16 17:22:50|178770.8|178680.8|178774.1|178684.1|178774.1|178684.1|178770.8|178680.8|4
1723828980000|2024-08-16 17:23:00|178774.2|178684.2|178774.4|178684.4|178774.4|178684.4|178774.2|178684.2|2
1723828990000|2024-08-16 17:23:10|178774|178684|178774|178684|178774|178684|178774|178684|1
1723829010000|2024-08-16 17:23:30|178775.1|178685.1|178772.9|178682.9|178779|178689|178772.9|178682.9|4
1723829020000|2024-08-16 17:23:40|178771.7|178681.7|178770.2|178680.2|178771.7|178681.7|178770.2|178680.2|2
1723829040000|2024-08-16 17:24:00|178772.6|178682.6|178773.8|178683.8|178773.8|178683.8|178772.6|178682.6|3
1723829050000|2024-08-16 17:24:10|178772.6|178682.6|178771.7|178681.7|178772.6|178682.6|178771.7|178681.7|2
1723829060000|2024-08-16 17:24:20|178769.9|178679.9|178770|178680|178770|178680|178769.9|178679.9|2
1723829070000|2024-08-16 17:24:30|178769.3|178679.3|178769.3|178679.3|178769.3|178679.3|178769.3|178679.3|1
1723829080000|2024-08-16 17:24:40|178769.4|178679.4|178771.6|178681.6|178772.8|178682.8|178769.4|178679.4|6
1723829090000|2024-08-16 17:24:50|178770|178680|178773.2|178683.2|178773.2|178683.2|178770|178680|4
1723829100000|2024-08-16 17:25:00|178773.8|178683.8|178772.1|178682.1|178773.8|178683.8|178772.1|178682.1|3
1723829110000|2024-08-16 17:25:10|178773.9|178683.9|178771.6|178681.6|178773.9|178683.9|178771.5|178681.5|4
1723829120000|2024-08-16 17:25:20|178770.3|178680.3|178770.3|178680.3|178770.3|178680.3|178770.3|178680.3|1
1723829130000|2024-08-16 17:25:30|178771.6|178681.6|178771.6|178681.6|178771.6|178681.6|178771.6|178681.6|1
1723829140000|2024-08-16 17:25:40|178771.8|178681.8|178771.1|178681.1|178771.8|178681.8|178771.1|178681.1|2
1723829150000|2024-08-16 17:25:50|178771.3|178681.3|178772|178682|178772|178682|178771.3|178681.3|3
1723829160000|2024-08-16 17:26:00|178773.4|178683.4|178774.1|178684.1|178774.1|178684.1|178773.4|178683.4|3
1723829170000|2024-08-16 17:26:10|178774.2|178684.2|178772.5|178682.5|178774.4|178684.4|178772.4|178682.4|7
1723829180000|2024-08-16 17:26:20|178772.6|178682.6|178772.9|178682.9|178772.9|178682.9|178772.6|178682.6|3
1723829190000|2024-08-16 17:26:30|178776.2|178686.2|178774.9|178684.9|178776.7|178686.7|178774.9|178684.9|4
1723829200000|2024-08-16 17:26:40|178774|178684|178776.5|178686.5|178776.5|178686.5|178774|178684|6
1723829210000|2024-08-16 17:26:50|178774.8|178684.8|178774|178684|178774.8|178684.8|178773.8|178683.8|4
1723829220000|2024-08-16 17:27:00|178774.1|178684.1|178770.1|178680.1|178774.1|178684.1|178770.1|178680.1|3
1723829230000|2024-08-16 17:27:10|178770.3|178680.3|178772.4|178682.4|178772.4|178682.4|178769.1|178679.1|4
1723829240000|2024-08-16 17:27:20|178772.5|178682.5|178773|178683|178773.4|178683.4|178772.5|178682.5|6
1723829250000|2024-08-16 17:27:30|178770.1|178680.1|178773.7|178683.7|178773.7|178683.7|178770.1|178680.1|2
1723829260000|2024-08-16 17:27:40|178777.9|178687.9|178811.9|178721.9|178812.8|178722.8|178776.2|178686.2|9
1723829270000|2024-08-16 17:27:50|178811.8|178721.8|178821.6|178731.6|178821.6|178731.6|178811.8|178721.8|4
1723829280000|2024-08-16 17:28:00|178821.5|178731.5|178821.3|178731.3|178821.5|178731.5|178817.5|178727.5|8
1723829290000|2024-08-16 17:28:10|178821.2|178731.2|178821.3|178731.3|178821.3|178731.3|178821.2|178731.2|2
1723829300000|2024-08-16 17:28:20|178820|178730|178805.9|178715.9|178820|178730|178801.7|178711.7|14
1723829310000|2024-08-16 17:28:30|178806.7|178716.7|178803|178713|178807|178717|178801.9|178711.9|11
1723829320000|2024-08-16 17:28:40|178800.7|178710.7|178800|178710|178805.5|178715.5|178800|178710|6
1723829330000|2024-08-16 17:28:50|178800.9|178710.9|178796.2|178706.2|178801.9|178711.9|178789.3|178699.3|7
1723829340000|2024-08-16 17:29:00|178792.4|178702.4|178795.5|178705.5|178797.1|178707.1|178790|178700|8
1723829350000|2024-08-16 17:29:10|178793.2|178703.2|178791.6|178701.6|178793.2|178703.2|178791.6|178701.6|2
1723829360000|2024-08-16 17:29:20|178793.2|178703.2|178793.3|178703.3|178793.7|178703.7|178793.2|178703.2|3
1723829370000|2024-08-16 17:29:30|178794.1|178704.1|178793.9|178703.9|178794.1|178704.1|178793.9|178703.9|2
1723829390000|2024-08-16 17:29:50|178794.7|178704.7|178794.1|178704.1|178794.7|178704.7|178794.1|178704.1|2
1723829400000|2024-08-16 17:30:00|178794.6|178704.6|178795.3|178705.3|178798.9|178708.9|178793.6|178703.6|9
1723829410000|2024-08-16 17:30:10|178795.8|178705.8|178795.8|178705.8|178795.8|178705.8|178795.8|178705.8|1
1723829420000|2024-08-16 17:30:20|178797.2|178707.2|178797|178707|178797.2|178707.2|178797|178707|3
1723829440000|2024-08-16 17:30:40|178796.7|178706.7|178796.7|178706.7|178796.7|178706.7|178796.7|178706.7|1
1723829460000|2024-08-16 17:31:00|178793|178703|178795.4|178705.4|178795.4|178705.4|178793|178703|3
1723829490000|2024-08-16 17:31:30|178792.3|178702.3|178790.8|178700.8|178792.3|178702.3|178790.6|178700.6|4
1723829500000|2024-08-16 17:31:40|178795.8|178705.8|178795.8|178705.8|178795.8|178705.8|178795.8|178705.8|1
1723829510000|2024-08-16 17:31:50|178797.4|178707.4|178797.4|178707.4|178797.4|178707.4|178797.4|178707.4|1
1723829520000|2024-08-16 17:32:00|178799.9|178709.9|178803.6|178713.6|178804.2|178714.2|178799.4|178709.4|6
1723829530000|2024-08-16 17:32:10|178805.8|178715.8|178798.8|178708.8|178805.8|178715.8|178797.2|178707.2|9
1723829540000|2024-08-16 17:32:20|178801.7|178711.7|178801.7|178711.7|178801.7|178711.7|178801.7|178711.7|1
1723829560000|2024-08-16 17:32:40|178801.2|178711.2|178794.8|178704.8|178801.2|178711.2|178794.8|178704.8|9
1723829570000|2024-08-16 17:32:50|178801.1|178711.1|178801.1|178711.1|178801.1|178711.1|178801.1|178711.1|1
1723829590000|2024-08-16 17:33:10|178800.1|178710.1|178800.1|178710.1|178800.1|178710.1|178800.1|178710.1|1
1723829600000|2024-08-16 17:33:20|178801.8|178711.8|178801.8|178711.8|178801.8|178711.8|178801.8|178711.8|1
1723829610000|2024-08-16 17:33:30|178797.2|178707.2|178793.6|178703.6|178797.2|178707.2|178793.6|178703.6|5
1723829620000|2024-08-16 17:33:40|178793.8|178703.8|178793.8|178703.8|178794.3|178704.3|178793.2|178703.2|6
1723829630000|2024-08-16 17:33:50|178795.9|178705.9|178798.5|178708.5|178798.8|178708.8|178795.9|178705.9|3
1723829640000|2024-08-16 17:34:00|178799.1|178709.1|178802.5|178712.5|178803.8|178713.8|178798.5|178708.5|4
1723829650000|2024-08-16 17:34:10|178800.3|178710.3|178800.4|178710.4|178800.4|178710.4|178799.5|178709.5|3
1723829660000|2024-08-16 17:34:20|178802.2|178712.2|178802.8|178712.8|178802.8|178712.8|178802.2|178712.2|3
1723829670000|2024-08-16 17:34:30|178800.8|178710.8|178803|178713|178804.1|178714.1|178797.5|178707.5|8
1723829680000|2024-08-16 17:34:40|178803.1|178713.1|178803.6|178713.6|178803.6|178713.6|178803.1|178713.1|3
1723829690000|2024-08-16 17:34:50|178803.7|178713.7|178803.7|178713.7|178803.7|178713.7|178803.7|178713.7|1
1723829700000|2024-08-16 17:35:00|178805.5|178715.5|178806|178716|178806|178716|178805.5|178715.5|2
1723829710000|2024-08-16 17:35:10|178806.1|178716.1|178805.5|178715.5|178807.1|178717.1|178805.5|178715.5|5
1723829720000|2024-08-16 17:35:20|178805.8|178715.8|178803.3|178713.3|178805.8|178715.8|178800.8|178710.8|5
1723829730000|2024-08-16 17:35:30|178803.4|178713.4|178792.9|178702.9|178803.4|178713.4|178792.9|178702.9|2
1723829740000|2024-08-16 17:35:40|178793.4|178703.4|178793.5|178703.5|178797.1|178707.1|178792.8|178702.8|7
1723829750000|2024-08-16 17:35:50|178793.2|178703.2|178794.9|178704.9|178794.9|178704.9|178793|178703|3
1723829770000|2024-08-16 17:36:10|178794.1|178704.1|178788.2|178698.2|178794.1|178704.1|178788.2|178698.2|4
1723829780000|2024-08-16 17:36:20|178787.3|178697.3|178787.2|178697.2|178787.3|178697.3|178787|178697|4
1723829790000|2024-08-16 17:36:30|178786.2|178696.2|178785|178695|178786.2|178696.2|178784.9|178694.9|6
1723829810000|2024-08-16 17:36:50|178785.1|178695.1|178785.1|178695.1|178785.1|178695.1|178785.1|178695.1|1
1723829820000|2024-08-16 17:37:00|178785.6|178695.6|178791.9|178701.9|178791.9|178701.9|178785.6|178695.6|4
1723829830000|2024-08-16 17:37:10|178791.4|178701.4|178788.2|178698.2|178791.4|178701.4|178788.2|178698.2|3
1723829840000|2024-08-16 17:37:20|178790.4|178700.4|178781.8|178691.8|178791.1|178701.1|178781.8|178691.8|7
1723829860000|2024-08-16 17:37:40|178782.1|178692.1|178785.6|178695.6|178787.8|178697.8|178781.8|178691.8|7
1723829870000|2024-08-16 17:37:50|178785.8|178695.8|178785.3|178695.3|178785.8|178695.8|178785.3|178695.3|3
1723829880000|2024-08-16 17:38:00|178786.8|178696.8|178785.2|178695.2|178786.8|178696.8|178785.2|178695.2|2
1723829900000|2024-08-16 17:38:20|178776.6|178686.6|178776.6|178686.6|178776.6|178686.6|178776.6|178686.6|1
1723829910000|2024-08-16 17:38:30|178777.7|178687.7|178781.6|178691.6|178781.6|178691.6|178777.7|178687.7|2
1723829920000|2024-08-16 17:38:40|178791.1|178701.1|178779.5|178689.5|178791.1|178701.1|178779.5|178689.5|6
1723829930000|2024-08-16 17:38:50|178781.3|178691.3|178782.6|178692.6|178786|178696|178781.3|178691.3|6
1723829940000|2024-08-16 17:39:00|178779.8|178689.8|178779.8|178689.8|178779.8|178689.8|178779.8|178689.8|1
1723829950000|2024-08-16 17:39:10|178782.5|178692.5|178778.2|178688.2|178786.8|178696.8|178778.2|178688.2|6
1723829960000|2024-08-16 17:39:20|178778.4|178688.4|178778.7|178688.7|178779.6|178689.6|178778.2|178688.2|7
1723829970000|2024-08-16 17:39:30|178784.7|178694.7|178778.1|178688.1|178784.7|178694.7|178778.1|178688.1|2
1723829980000|2024-08-16 17:39:40|178780|178690|178781.8|178691.8|178781.8|178691.8|178778.1|178688.1|4
1723830000000|2024-08-16 17:40:00|178795.8|178705.8|178795.8|178705.8|178795.8|178705.8|178795.8|178705.8|1
1723830020000|2024-08-16 17:40:20|178797.9|178707.9|178798.6|178708.6|178799.8|178709.8|178795.3|178705.3|7
1723830030000|2024-08-16 17:40:30|178799.7|178709.7|178793.7|178703.7|178799.7|178709.7|178793.7|178703.7|3
1723830040000|2024-08-16 17:40:40|178796|178706|178797|178707|178798.4|178708.4|178796|178706|6
1723830050000|2024-08-16 17:40:50|178796.4|178706.4|178797|178707|178797|178707|178796.4|178706.4|2
1723830060000|2024-08-16 17:41:00|178798.6|178708.6|178798.6|178708.6|178798.6|178708.6|178798.6|178708.6|1
1723830070000|2024-08-16 17:41:10|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|1
1723830080000|2024-08-16 17:41:20|178801.4|178711.4|178801.3|178711.3|178801.5|178711.5|178798.8|178708.8|8
1723830090000|2024-08-16 17:41:30|178801.5|178711.5|178799.8|178709.8|178801.5|178711.5|178799.8|178709.8|2
1723830100000|2024-08-16 17:41:40|178799.1|178709.1|178796.9|178706.9|178799.1|178709.1|178796.9|178706.9|2
1723830110000|2024-08-16 17:41:50|178799.4|178709.4|178799.4|178709.4|178799.4|178709.4|178799.4|178709.4|1
1723830120000|2024-08-16 17:42:00|178797.4|178707.4|178795.4|178705.4|178797.4|178707.4|178795.4|178705.4|2
1723830130000|2024-08-16 17:42:10|178795.5|178705.5|178795.5|178705.5|178795.5|178705.5|178795.5|178705.5|1
1723830140000|2024-08-16 17:42:20|178795.4|178705.4|178804.2|178714.2|178806.5|178716.5|178795.4|178705.4|4
1723830150000|2024-08-16 17:42:30|178802.5|178712.5|178803|178713|178807.3|178717.3|178802.5|178712.5|5
1723830160000|2024-08-16 17:42:40|178802.9|178712.9|178806|178716|178806|178716|178802.9|178712.9|2
1723830170000|2024-08-16 17:42:50|178803|178713|178799.2|178709.2|178803|178713|178799.2|178709.2|3
1723830180000|2024-08-16 17:43:00|178801|178711|178799.3|178709.3|178801|178711|178799.3|178709.3|2
1723830200000|2024-08-16 17:43:20|178803.5|178713.5|178803.5|178713.5|178803.5|178713.5|178803.5|178713.5|1
1723830210000|2024-08-16 17:43:30|178801.4|178711.4|178823.3|178733.3|178825.6|178735.6|178801.4|178711.4|6
1723830230000|2024-08-16 17:43:50|178821.9|178731.9|178836.2|178746.2|178838.2|178748.2|178820.9|178730.9|9
1723830240000|2024-08-16 17:44:00|178837.8|178747.8|178837.6|178747.6|178837.8|178747.8|178837.6|178747.6|2
1723830250000|2024-08-16 17:44:10|178837.8|178747.8|178837.8|178747.8|178837.8|178747.8|178837.8|178747.8|1
1723830260000|2024-08-16 17:44:20|178838|178748|178838|178748|178838|178748|178838|178748|1
1723830270000|2024-08-16 17:44:30|178838.1|178748.1|178840|178750|178843.3|178753.3|178838|178748|5
1723830280000|2024-08-16 17:44:40|178839.2|178749.2|178839.6|178749.6|178840.1|178750.1|178839.2|178749.2|4
1723830290000|2024-08-16 17:44:50|178842.5|178752.5|178831.8|178741.8|178842.5|178752.5|178831.8|178741.8|10
1723830300000|2024-08-16 17:45:00|178831.7|178741.7|178831.6|178741.6|178833|178743|178831.5|178741.5|4
1723830310000|2024-08-16 17:45:10|178832.2|178742.2|178834.3|178744.3|178835.7|178745.7|178832.2|178742.2|7
1723830320000|2024-08-16 17:45:20|178832.3|178742.3|178832.9|178742.9|178833.1|178743.1|178832.3|178742.3|3
1723830330000|2024-08-16 17:45:30|178834.5|178744.5|178838.6|178748.6|178838.6|178748.6|178834.5|178744.5|3
1723830340000|2024-08-16 17:45:40|178836.6|178746.6|178836.9|178746.9|178838.6|178748.6|178835.1|178745.1|10
1723830350000|2024-08-16 17:45:50|178836.8|178746.8|178836.9|178746.9|178836.9|178746.9|178836.8|178746.8|2
1723830360000|2024-08-16 17:46:00|178836.8|178746.8|178849|178759|178849|178759|178834.5|178744.5|8
1723830370000|2024-08-16 17:46:10|178847.5|178757.5|178873.4|178783.4|178875.2|178785.2|178844|178754|13
1723830380000|2024-08-16 17:46:20|178875.9|178785.9|178907.1|178817.1|178907.4|178817.4|178875.9|178785.9|6
1723830390000|2024-08-16 17:46:30|178908.2|178818.2|178906.2|178816.2|178908.2|178818.2|178903.7|178813.7|4
1723830400000|2024-08-16 17:46:40|178906.1|178816.1|178904.3|178814.3|178906.1|178816.1|178904.3|178814.3|3
1723830410000|2024-08-16 17:46:50|178905.9|178815.9|178907.3|178817.3|178913.2|178823.2|178903.2|178813.2|11
1723830420000|2024-08-16 17:47:00|178906.2|178816.2|178907.4|178817.4|178913.3|178823.3|178906.1|178816.1|7
1723830430000|2024-08-16 17:47:10|178906.2|178816.2|178840.7|178750.7|178908.2|178818.2|178828.5|178738.5|10
1723830440000|2024-08-16 17:47:20|178841.4|178751.4|178855.1|178765.1|178855.1|178765.1|178841.4|178751.4|6
1723830450000|2024-08-16 17:47:30|178855.2|178765.2|178856.8|178766.8|178859|178769|178854|178764|7
1723830460000|2024-08-16 17:47:40|178857.7|178767.7|178870.1|178780.1|178871.1|178781.1|178857.7|178767.7|9
1723830470000|2024-08-16 17:47:50|178870.7|178780.7|178869.8|178779.8|178871.7|178781.7|178869.8|178779.8|4
1723830480000|2024-08-16 17:48:00|178871.9|178781.9|178894.9|178804.9|178897.3|178807.3|178866.3|178776.3|9
1723830490000|2024-08-16 17:48:10|178895.1|178805.1|178892.1|178802.1|178895.2|178805.2|178890.3|178800.3|5
1723830500000|2024-08-16 17:48:20|178893.3|178803.3|178898.3|178808.3|178898.3|178808.3|178893.3|178803.3|4
1723830510000|2024-08-16 17:48:30|178898.4|178808.4|178898.2|178808.2|178899.5|178809.5|178898.2|178808.2|4
1723830520000|2024-08-16 17:48:40|178898.4|178808.4|178898.8|178808.8|178899.1|178809.1|178896.9|178806.9|4
1723830530000|2024-08-16 17:48:50|178898.9|178808.9|178902.3|178812.3|178902.3|178812.3|178898.9|178808.9|5
1723830540000|2024-08-16 17:49:00|178902.4|178812.4|178899.1|178809.1|178902.4|178812.4|178894.3|178804.3|7
1723830550000|2024-08-16 17:49:10|178899.2|178809.2|178899.6|178809.6|178899.7|178809.7|178899.2|178809.2|3
1723830560000|2024-08-16 17:49:20|178895.9|178805.9|178891.7|178801.7|178897.8|178807.8|178891.7|178801.7|8
1723830570000|2024-08-16 17:49:30|178891.5|178801.5|178890.8|178800.8|178891.5|178801.5|178890.8|178800.8|3
1723830580000|2024-08-16 17:49:40|178891|178801|178888.1|178798.1|178891.1|178801.1|178888.1|178798.1|4
1723830590000|2024-08-16 17:49:50|178887.9|178797.9|178886.4|178796.4|178888|178798|178885.8|178795.8|5
1723830600000|2024-08-16 17:50:00|178885.8|178795.8|178886.3|178796.3|178886.3|178796.3|178885.8|178795.8|2
1723830610000|2024-08-16 17:50:10|178886.6|178796.6|178887|178797|178887|178797|178886.6|178796.6|2
1723830620000|2024-08-16 17:50:20|178885.2|178795.2|178885|178795|178885.2|178795.2|178885|178795|2
1723830630000|2024-08-16 17:50:30|178884.8|178794.8|178881.4|178791.4|178884.8|178794.8|178881.3|178791.3|3
1723830640000|2024-08-16 17:50:40|178882.1|178792.1|178886.6|178796.6|178887|178797|178881.7|178791.7|8
1723830650000|2024-08-16 17:50:50|178886.5|178796.5|178886.4|178796.4|178886.5|178796.5|178886.4|178796.4|2
1723830660000|2024-08-16 17:51:00|178886.3|178796.3|178886.1|178796.1|178886.5|178796.5|178886.1|178796.1|4
1723830670000|2024-08-16 17:51:10|178883.2|178793.2|178883.6|178793.6|178883.6|178793.6|178883.2|178793.2|3
1723830680000|2024-08-16 17:51:20|178882.3|178792.3|178878.7|178788.7|178882.3|178792.3|178878.7|178788.7|4
1723830690000|2024-08-16 17:51:30|178878|178788|178878|178788|178878|178788|178878|178788|1
1723830700000|2024-08-16 17:51:40|178878.5|178788.5|178874.2|178784.2|178878.5|178788.5|178873.3|178783.3|5
1723830710000|2024-08-16 17:51:50|178874.5|178784.5|178836.7|178746.7|178875.9|178785.9|178827.7|178737.7|10
1723830720000|2024-08-16 17:52:00|178837|178747|178836.5|178746.5|178837|178747|178836.5|178746.5|2
1723830730000|2024-08-16 17:52:10|178837|178747|178842.7|178752.7|178843.5|178753.5|178836.7|178746.7|8
1723830740000|2024-08-16 17:52:20|178843.4|178753.4|178842.9|178752.9|178854.5|178764.5|178841.7|178751.7|10
1723830750000|2024-08-16 17:52:30|178842|178752|178842|178752|178842|178752|178842|178752|1
1723830760000|2024-08-16 17:52:40|178841.8|178751.8|178841.3|178751.3|178841.8|178751.8|178841.3|178751.3|2
1723830770000|2024-08-16 17:52:50|178841.2|178751.2|178841.2|178751.2|178841.2|178751.2|178841.2|178751.2|1
1723830780000|2024-08-16 17:53:00|178836.9|178746.9|178834.1|178744.1|178838.6|178748.6|178834.1|178744.1|5
1723830790000|2024-08-16 17:53:10|178834|178744|178836.3|178746.3|178836.3|178746.3|178834|178744|4
1723830800000|2024-08-16 17:53:20|178839.2|178749.2|178846.1|178756.1|178846.7|178756.7|178838.5|178748.5|10
1723830810000|2024-08-16 17:53:30|178847.8|178757.8|178850.5|178760.5|178850.5|178760.5|178847.8|178757.8|5
1723830820000|2024-08-16 17:53:40|178850.9|178760.9|178850.7|178760.7|178851.7|178761.7|178849.9|178759.9|6
1723830830000|2024-08-16 17:53:50|178850.2|178760.2|178847.5|178757.5|178850.4|178760.4|178846.9|178756.9|10
1723830840000|2024-08-16 17:54:00|178847.8|178757.8|178847.7|178757.7|178847.8|178757.8|178847.7|178757.7|2
1723830850000|2024-08-16 17:54:10|178847.9|178757.9|178849.5|178759.5|178849.5|178759.5|178847.9|178757.9|5
1723830860000|2024-08-16 17:54:20|178849.1|178759.1|178843.6|178753.6|178849.1|178759.1|178843.6|178753.6|2
1723830870000|2024-08-16 17:54:30|178844.3|178754.3|178844.4|178754.4|178844.6|178754.6|178844.3|178754.3|3
1723830880000|2024-08-16 17:54:40|178844.3|178754.3|178844.3|178754.3|178844.3|178754.3|178844.3|178754.3|1
1723830890000|2024-08-16 17:54:50|178849.5|178759.5|178849.5|178759.5|178849.5|178759.5|178849.5|178759.5|1
1723830900000|2024-08-16 17:55:00|178847.9|178757.9|178843.5|178753.5|178849.5|178759.5|178843.5|178753.5|10
1723830910000|2024-08-16 17:55:10|178842.7|178752.7|178837|178747|178842.7|178752.7|178837|178747|4
1723830920000|2024-08-16 17:55:20|178837.1|178747.1|178845.2|178755.2|178845.2|178755.2|178836.9|178746.9|5
1723830930000|2024-08-16 17:55:30|178845.4|178755.4|178842.7|178752.7|178845.4|178755.4|178842.7|178752.7|3
1723830940000|2024-08-16 17:55:40|178837.5|178747.5|178837.5|178747.5|178837.5|178747.5|178837.5|178747.5|1
1723830950000|2024-08-16 17:55:50|178844.3|178754.3|178846.1|178756.1|178846.4|178756.4|178844.3|178754.3|6
1723830960000|2024-08-16 17:56:00|178845.9|178755.9|178844.9|178754.9|178846|178756|178844.9|178754.9|4
1723830970000|2024-08-16 17:56:10|178845.7|178755.7|178842.1|178752.1|178845.7|178755.7|178842.1|178752.1|2
1723830980000|2024-08-16 17:56:20|178840.5|178750.5|178841.2|178751.2|178842.4|178752.4|178839.5|178749.5|11
1723830990000|2024-08-16 17:56:30|178841.3|178751.3|178839.5|178749.5|178841.4|178751.4|178839.5|178749.5|3
1723831000000|2024-08-16 17:56:40|178841.2|178751.2|178841.2|178751.2|178841.2|178751.2|178841.2|178751.2|1
1723831010000|2024-08-16 17:56:50|178841.6|178751.6|178837.5|178747.5|178841.6|178751.6|178836.4|178746.4|7
1723831020000|2024-08-16 17:57:00|178838.2|178748.2|178839.4|178749.4|178839.4|178749.4|178838.2|178748.2|2
1723831030000|2024-08-16 17:57:10|178839.8|178749.8|178838.6|178748.6|178839.8|178749.8|178838.6|178748.6|3
1723831040000|2024-08-16 17:57:20|178838.4|178748.4|178845.8|178755.8|178845.8|178755.8|178838.4|178748.4|4
1723831050000|2024-08-16 17:57:30|178845.9|178755.9|178842|178752|178846.1|178756.1|178842|178752|6
1723831060000|2024-08-16 17:57:40|178842.1|178752.1|178838.6|178748.6|178842.2|178752.2|178836.8|178746.8|9
1723831070000|2024-08-16 17:57:50|178838.5|178748.5|178832.7|178742.7|178838.5|178748.5|178832.7|178742.7|6
1723831080000|2024-08-16 17:58:00|178832.9|178742.9|178829.1|178739.1|178834.1|178744.1|178829.1|178739.1|4
1723831090000|2024-08-16 17:58:10|178830.1|178740.1|178834.2|178744.2|178834.2|178744.2|178830.1|178740.1|3
1723831100000|2024-08-16 17:58:20|178822.5|178732.5|178818.1|178728.1|178822.5|178732.5|178816.5|178726.5|5
1723831110000|2024-08-16 17:58:30|178816.8|178726.8|178816.2|178726.2|178816.9|178726.9|178816.2|178726.2|4
1723831120000|2024-08-16 17:58:40|178814.4|178724.4|178813.5|178723.5|178815.5|178725.5|178813.5|178723.5|5
1723831130000|2024-08-16 17:58:50|178813.6|178723.6|178809.2|178719.2|178813.6|178723.6|178808.3|178718.3|11
1723831140000|2024-08-16 17:59:00|178810.8|178720.8|178810.2|178720.2|178810.8|178720.8|178810.2|178720.2|2
1723831150000|2024-08-16 17:59:10|178811.4|178721.4|178807.9|178717.9|178811.4|178721.4|178807.9|178717.9|3
1723831160000|2024-08-16 17:59:20|178805.4|178715.4|178805.6|178715.6|178806.9|178716.9|178804.2|178714.2|6
1723831170000|2024-08-16 17:59:30|178803.9|178713.9|178802.6|178712.6|178806|178716|178801.8|178711.8|5
1723831180000|2024-08-16 17:59:40|178804|178714|178801.4|178711.4|178804|178714|178800.7|178710.7|4
1723831190000|2024-08-16 17:59:50|178805.4|178715.4|178805.6|178715.6|178805.6|178715.6|178804|178714|4
1723831200000|2024-08-16 18:00:00|178805.5|178715.5|178809.5|178719.5|178809.5|178719.5|178800.4|178710.4|11
1723831210000|2024-08-16 18:00:10|178808.1|178718.1|178804|178714|178808.1|178718.1|178803.3|178713.3|6
1723831220000|2024-08-16 18:00:20|178804.2|178714.2|178806.1|178716.1|178806.1|178716.1|178804.2|178714.2|6
1723831230000|2024-08-16 18:00:30|178804.9|178714.9|178806.1|178716.1|178806.1|178716.1|178804.1|178714.1|5
1723831240000|2024-08-16 18:00:40|178807.6|178717.6|178806.1|178716.1|178809.2|178719.2|178805.9|178715.9|9
1723831250000|2024-08-16 18:00:50|178807.1|178717.1|178806.6|178716.6|178807.9|178717.9|178804.2|178714.2|10
1723831260000|2024-08-16 18:01:00|178806.8|178716.8|178806.1|178716.1|178806.8|178716.8|178806.1|178716.1|2
1723831270000|2024-08-16 18:01:10|178806.5|178716.5|178803.5|178713.5|178806.5|178716.5|178803.5|178713.5|2
1723831280000|2024-08-16 18:01:20|178807.3|178717.3|178803.5|178713.5|178807.3|178717.3|178803.5|178713.5|2
1723831290000|2024-08-16 18:01:30|178803.8|178713.8|178803.8|178713.8|178803.8|178713.8|178803.8|178713.8|1
1723831300000|2024-08-16 18:01:40|178804.2|178714.2|178804.6|178714.6|178804.6|178714.6|178804.2|178714.2|2
1723831310000|2024-08-16 18:01:50|178803.4|178713.4|178803.6|178713.6|178803.6|178713.6|178803.4|178713.4|2
1723831320000|2024-08-16 18:02:00|178802.9|178712.9|178804.2|178714.2|178804.2|178714.2|178802.9|178712.9|4
1723831330000|2024-08-16 18:02:10|178802.8|178712.8|178802.8|178712.8|178802.8|178712.8|178802.8|178712.8|1
1723831340000|2024-08-16 18:02:20|178802.3|178712.3|178803.3|178713.3|178804.8|178714.8|178802.3|178712.3|3
1723831350000|2024-08-16 18:02:30|178803.2|178713.2|178804.7|178714.7|178804.7|178714.7|178801.5|178711.5|6
1723831360000|2024-08-16 18:02:40|178806.4|178716.4|178809.2|178719.2|178809.6|178719.6|178806.3|178716.3|8
1723831370000|2024-08-16 18:02:50|178810|178720|178811.7|178721.7|178811.7|178721.7|178810|178720|2
1723831380000|2024-08-16 18:03:00|178813.3|178723.3|178813.7|178723.7|178813.7|178723.7|178813.3|178723.3|2
1723831390000|2024-08-16 18:03:10|178814|178724|178810.4|178720.4|178814|178724|178810.4|178720.4|3
1723831400000|2024-08-16 18:03:20|178810.3|178720.3|178810.1|178720.1|178810.3|178720.3|178810.1|178720.1|2
1723831410000|2024-08-16 18:03:30|178810.2|178720.2|178810.2|178720.2|178810.2|178720.2|178810.2|178720.2|1
1723831420000|2024-08-16 18:03:40|178808.6|178718.6|178811.1|178721.1|178811.8|178721.8|178808.6|178718.6|4
1723831430000|2024-08-16 18:03:50|178810.6|178720.6|178815.9|178725.9|178815.9|178725.9|178810.5|178720.5|7
1723831440000|2024-08-16 18:04:00|178815.6|178725.6|178817.6|178727.6|178817.6|178727.6|178813.9|178723.9|5
1723831450000|2024-08-16 18:04:10|178820|178730|178817.5|178727.5|178821.6|178731.6|178817.5|178727.5|8
1723831460000|2024-08-16 18:04:20|178817.4|178727.4|178821.7|178731.7|178821.7|178731.7|178816.7|178726.7|4
1723831470000|2024-08-16 18:04:30|178821.8|178731.8|178821.8|178731.8|178821.8|178731.8|178821.8|178731.8|1
1723831480000|2024-08-16 18:04:40|178821.7|178731.7|178821.7|178731.7|178821.7|178731.7|178821.7|178731.7|1
1723831500000|2024-08-16 18:05:00|178814.8|178724.8|178814.7|178724.7|178814.8|178724.8|178814.5|178724.5|5
1723831510000|2024-08-16 18:05:10|178817.2|178727.2|178817.8|178727.8|178817.8|178727.8|178817.2|178727.2|3
1723831520000|2024-08-16 18:05:20|178818.6|178728.6|178818.1|178728.1|178819.1|178729.1|178818.1|178728.1|4
1723831530000|2024-08-16 18:05:30|178817.5|178727.5|178812.5|178722.5|178817.5|178727.5|178812.5|178722.5|2
1723831540000|2024-08-16 18:05:40|178812|178722|178812.6|178722.6|178812.6|178722.6|178812|178722|2
1723831550000|2024-08-16 18:05:50|178812.5|178722.5|178812.5|178722.5|178812.5|178722.5|178812.5|178722.5|1
1723831570000|2024-08-16 18:06:10|178810.2|178720.2|178809.2|178719.2|178810.2|178720.2|178808.7|178718.7|3
1723831580000|2024-08-16 18:06:20|178808.7|178718.7|178808.6|178718.6|178808.7|178718.7|178808.6|178718.6|2
1723831590000|2024-08-16 18:06:30|178808.7|178718.7|178810.4|178720.4|178810.5|178720.5|178808.7|178718.7|3
1723831600000|2024-08-16 18:06:40|178811.7|178721.7|178811.7|178721.7|178811.7|178721.7|178811.7|178721.7|1
1723831610000|2024-08-16 18:06:50|178812.5|178722.5|178812.5|178722.5|178812.5|178722.5|178812.5|178722.5|1
1723831620000|2024-08-16 18:07:00|178811.4|178721.4|178809.9|178719.9|178811.4|178721.4|178809.9|178719.9|2
1723831630000|2024-08-16 18:07:10|178811.3|178721.3|178811.3|178721.3|178811.3|178721.3|178811.3|178721.3|1
1723831640000|2024-08-16 18:07:20|178813.4|178723.4|178812.5|178722.5|178813.9|178723.9|178812.5|178722.5|3
1723831650000|2024-08-16 18:07:30|178812.3|178722.3|178809.3|178719.3|178812.3|178722.3|178808.9|178718.9|4
1723831660000|2024-08-16 18:07:40|178811.7|178721.7|178810.9|178720.9|178813.2|178723.2|178810.4|178720.4|6
1723831670000|2024-08-16 18:07:50|178812.8|178722.8|178813.1|178723.1|178813.1|178723.1|178811.8|178721.8|5
1723831680000|2024-08-16 18:08:00|178811.9|178721.9|178811.9|178721.9|178811.9|178721.9|178811.9|178721.9|1
1723831700000|2024-08-16 18:08:20|178810.4|178720.4|178808.4|178718.4|178812.6|178722.6|178808.4|178718.4|5
1723831710000|2024-08-16 18:08:30|178808.6|178718.6|178808.9|178718.9|178809.3|178719.3|178808.6|178718.6|6
1723831720000|2024-08-16 18:08:40|178808.7|178718.7|178812.3|178722.3|178812.3|178722.3|178808.7|178718.7|5
1723831730000|2024-08-16 18:08:50|178814.4|178724.4|178814.2|178724.2|178814.4|178724.4|178814.2|178724.2|2
1723831740000|2024-08-16 18:09:00|178812.4|178722.4|178817.8|178727.8|178817.8|178727.8|178811.9|178721.9|8
1723831750000|2024-08-16 18:09:10|178816.3|178726.3|178816.3|178726.3|178816.5|178726.5|178815.4|178725.4|7
1723831760000|2024-08-16 18:09:20|178813.9|178723.9|178818.3|178728.3|178818.3|178728.3|178813.9|178723.9|4
1723831770000|2024-08-16 18:09:30|178818.1|178728.1|178819.2|178729.2|178819.2|178729.2|178816.9|178726.9|3
1723831780000|2024-08-16 18:09:40|178823.6|178733.6|178822.1|178732.1|178824.7|178734.7|178820.9|178730.9|5
1723831790000|2024-08-16 18:09:50|178821.6|178731.6|178821.2|178731.2|178821.6|178731.6|178820.2|178730.2|4
1723831800000|2024-08-16 18:10:00|178824.2|178734.2|178820.6|178730.6|178824.2|178734.2|178820.3|178730.3|5
1723831810000|2024-08-16 18:10:10|178818.3|178728.3|178818.8|178728.8|178822|178732|178818.3|178728.3|7
1723831820000|2024-08-16 18:10:20|178818.9|178728.9|178818.8|178728.8|178823.7|178733.7|178818.8|178728.8|5
1723831830000|2024-08-16 18:10:30|178818.6|178728.6|178818.4|178728.4|178818.6|178728.6|178818.4|178728.4|2
1723831840000|2024-08-16 18:10:40|178815.2|178725.2|178812.6|178722.6|178815.2|178725.2|178812.6|178722.6|5
1723831850000|2024-08-16 18:10:50|178814.9|178724.9|178814.8|178724.8|178814.9|178724.9|178814.6|178724.6|4
1723831860000|2024-08-16 18:11:00|178814.2|178724.2|178814.9|178724.9|178815|178725|178812|178722|6
1723831870000|2024-08-16 18:11:10|178813.6|178723.6|178813.7|178723.7|178813.7|178723.7|178813.6|178723.6|2
1723831880000|2024-08-16 18:11:20|178814.8|178724.8|178816.7|178726.7|178820.3|178730.3|178814.8|178724.8|8
1723831890000|2024-08-16 18:11:30|178816.9|178726.9|178816.9|178726.9|178816.9|178726.9|178816.9|178726.9|1
1723831900000|2024-08-16 18:11:40|178816.1|178726.1|178816.2|178726.2|178817.1|178727.1|178815.8|178725.8|4
1723831930000|2024-08-16 18:12:10|178810.4|178720.4|178809.4|178719.4|178810.4|178720.4|178809.2|178719.2|3
1723831950000|2024-08-16 18:12:30|178810.3|178720.3|178812|178722|178813|178723|178808.7|178718.7|8
1723831960000|2024-08-16 18:12:40|178814.9|178724.9|178812.2|178722.2|178815|178725|178812.2|178722.2|3
1723831970000|2024-08-16 18:12:50|178811.5|178721.5|178811.6|178721.6|178811.6|178721.6|178811.5|178721.5|2
1723831980000|2024-08-16 18:13:00|178810.3|178720.3|178810.3|178720.3|178810.3|178720.3|178809.4|178719.4|3
1723831990000|2024-08-16 18:13:10|178811.7|178721.7|178804|178714|178811.7|178721.7|178804|178714|5
1723832000000|2024-08-16 18:13:20|178802.5|178712.5|178802.8|178712.8|178802.8|178712.8|178802.5|178712.5|2
1723832010000|2024-08-16 18:13:30|178803.9|178713.9|178802.1|178712.1|178803.9|178713.9|178802.1|178712.1|2
1723832020000|2024-08-16 18:13:40|178804.6|178714.6|178805.9|178715.9|178808.5|178718.5|178803.9|178713.9|9
1723832030000|2024-08-16 18:13:50|178806|178716|178803.7|178713.7|178806|178716|178803.7|178713.7|2
1723832040000|2024-08-16 18:14:00|178805.6|178715.6|178802.2|178712.2|178807.3|178717.3|178800|178710|6
1723832050000|2024-08-16 18:14:10|178802.7|178712.7|178804.7|178714.7|178804.7|178714.7|178802.7|178712.7|2
1723832060000|2024-08-16 18:14:20|178805.4|178715.4|178803.5|178713.5|178805.4|178715.4|178803.5|178713.5|4
1723832080000|2024-08-16 18:14:40|178806.8|178716.8|178804.6|178714.6|178807.6|178717.6|178804.6|178714.6|5
1723832090000|2024-08-16 18:14:50|178805.8|178715.8|178804.4|178714.4|178805.8|178715.8|178804.4|178714.4|2
1723832110000|2024-08-16 18:15:10|178799.1|178709.1|178799.1|178709.1|178799.1|178709.1|178799.1|178709.1|1
1723832130000|2024-08-16 18:15:30|178796.7|178706.7|178796.9|178706.9|178796.9|178706.9|178796.7|178706.7|2
1723832140000|2024-08-16 18:15:40|178800.3|178710.3|178804.6|178714.6|178806.3|178716.3|178798.8|178708.8|5
1723832150000|2024-08-16 18:15:50|178806.6|178716.6|178805.5|178715.5|178806.9|178716.9|178804.8|178714.8|4
1723832160000|2024-08-16 18:16:00|178803.1|178713.1|178801.3|178711.3|178803.1|178713.1|178801.3|178711.3|3
1723832180000|2024-08-16 18:16:20|178803.6|178713.6|178752.2|178662.2|178803.6|178713.6|178745.2|178655.2|13
1723832190000|2024-08-16 18:16:30|178752.4|178662.4|178765.8|178675.8|178772.1|178682.1|178752.4|178662.4|11
1723832200000|2024-08-16 18:16:40|178765.7|178675.7|178766.9|178676.9|178766.9|178676.9|178765.7|178675.7|2
1723832210000|2024-08-16 18:16:50|178765.7|178675.7|178766.4|178676.4|178766.8|178676.8|178763.6|178673.6|5
1723832220000|2024-08-16 18:17:00|178763.3|178673.3|178767.7|178677.7|178767.7|178677.7|178762.7|178672.7|5
1723832230000|2024-08-16 18:17:10|178768.9|178678.9|178767.5|178677.5|178771.8|178681.8|178765|178675|8
1723832240000|2024-08-16 18:17:20|178768.3|178678.3|178773.1|178683.1|178773.1|178683.1|178768.3|178678.3|4
1723832260000|2024-08-16 18:17:40|178774.7|178684.7|178771.7|178681.7|178775|178685|178768.2|178678.2|8
1723832270000|2024-08-16 18:17:50|178772.7|178682.7|178773|178683|178773|178683|178772.7|178682.7|3
1723832280000|2024-08-16 18:18:00|178768.3|178678.3|178772.4|178682.4|178772.4|178682.4|178768.3|178678.3|2
1723832290000|2024-08-16 18:18:10|178772.5|178682.5|178772.5|178682.5|178772.5|178682.5|178772.5|178682.5|1
1723832300000|2024-08-16 18:18:20|178772.6|178682.6|178772.6|178682.6|178772.6|178682.6|178772.6|178682.6|1
1723832310000|2024-08-16 18:18:30|178773.1|178683.1|178773.8|178683.8|178774|178684|178773.1|178683.1|3
1723832320000|2024-08-16 18:18:40|178775.5|178685.5|178797.6|178707.6|178805.8|178715.8|178775.5|178685.5|4
1723832330000|2024-08-16 18:18:50|178797.7|178707.7|178806.9|178716.9|178806.9|178716.9|178797.7|178707.7|3
1723832340000|2024-08-16 18:19:00|178805.2|178715.2|178797.5|178707.5|178805.2|178715.2|178797.4|178707.4|4
1723832350000|2024-08-16 18:19:10|178795.8|178705.8|178794.8|178704.8|178795.8|178705.8|178794.1|178704.1|3
1723832360000|2024-08-16 18:19:20|178795.8|178705.8|178797|178707|178797|178707|178795.8|178705.8|2
1723832370000|2024-08-16 18:19:30|178792.9|178702.9|178792.9|178702.9|178793.1|178703.1|178792.9|178702.9|3
1723832380000|2024-08-16 18:19:40|178792.7|178702.7|178795.9|178705.9|178798.2|178708.2|178792.7|178702.7|6
1723832390000|2024-08-16 18:19:50|178795.7|178705.7|178795.6|178705.6|178796|178706|178792.3|178702.3|7
1723832400000|2024-08-16 18:20:00|178798|178708|178795.7|178705.7|178798|178708|178794.1|178704.1|4
1723832410000|2024-08-16 18:20:10|178797.6|178707.6|178798.2|178708.2|178798.2|178708.2|178795.9|178705.9|3
1723832420000|2024-08-16 18:20:20|178800|178710|178798.2|178708.2|178800|178710|178798.2|178708.2|2
1723832430000|2024-08-16 18:20:30|178795.9|178705.9|178795.9|178705.9|178795.9|178705.9|178795.9|178705.9|1
1723832440000|2024-08-16 18:20:40|178795.8|178705.8|178794.8|178704.8|178795.8|178705.8|178794.8|178704.8|2
1723832450000|2024-08-16 18:20:50|178797.5|178707.5|178795.3|178705.3|178797.5|178707.5|178795.3|178705.3|2
1723832460000|2024-08-16 18:21:00|178798.1|178708.1|178799.4|178709.4|178799.4|178709.4|178796.6|178706.6|5
1723832470000|2024-08-16 18:21:10|178801.5|178711.5|178811.5|178721.5|178811.8|178721.8|178801.5|178711.5|6
1723832490000|2024-08-16 18:21:30|178810.7|178720.7|178812|178722|178812.1|178722.1|178810.7|178720.7|8
1723832500000|2024-08-16 18:21:40|178808.7|178718.7|178807.9|178717.9|178808.7|178718.7|178807.4|178717.4|5
1723832510000|2024-08-16 18:21:50|178808|178718|178812.5|178722.5|178812.5|178722.5|178808|178718|6
1723832520000|2024-08-16 18:22:00|178812.4|178722.4|178808.9|178718.9|178812.4|178722.4|178808.9|178718.9|6
1723832530000|2024-08-16 18:22:10|178807.8|178717.8|178807.8|178717.8|178807.9|178717.9|178807.8|178717.8|3
1723832540000|2024-08-16 18:22:20|178809.9|178719.9|178811.1|178721.1|178811.1|178721.1|178809.9|178719.9|2
1723832550000|2024-08-16 18:22:30|178808.9|178718.9|178808|178718|178808.9|178718.9|178806|178716|7
1723832560000|2024-08-16 18:22:40|178807.9|178717.9|178807.9|178717.9|178807.9|178717.9|178807.9|178717.9|1
1723832580000|2024-08-16 18:23:00|178806|178716|178806.5|178716.5|178807|178717|178806|178716|5
1723832590000|2024-08-16 18:23:10|178805.2|178715.2|178813.2|178723.2|178826|178736|178798.2|178708.2|14
1723832600000|2024-08-16 18:23:20|178814.4|178724.4|178810|178720|178816.4|178726.4|178810|178720|6
1723832620000|2024-08-16 18:23:40|178811.2|178721.2|178811.2|178721.2|178811.2|178721.2|178811.2|178721.2|1
1723832630000|2024-08-16 18:23:50|178810|178720|178805.5|178715.5|178810|178720|178805.5|178715.5|2
1723832640000|2024-08-16 18:24:00|178808.2|178718.2|178814.9|178724.9|178814.9|178724.9|178808.2|178718.2|2
1723832650000|2024-08-16 18:24:10|178813.7|178723.7|178814.4|178724.4|178815.1|178725.1|178810.5|178720.5|6
1723832660000|2024-08-16 18:24:20|178814.3|178724.3|178812.3|178722.3|178814.3|178724.3|178812.3|178722.3|2
1723832670000|2024-08-16 18:24:30|178811.9|178721.9|178811.8|178721.8|178811.9|178721.9|178809.9|178719.9|3
1723832690000|2024-08-16 18:24:50|178809.8|178719.8|178809.5|178719.5|178811.8|178721.8|178809.5|178719.5|4
1723832700000|2024-08-16 18:25:00|178807.2|178717.2|178811|178721|178815.8|178725.8|178807.2|178717.2|8
1723832710000|2024-08-16 18:25:10|178811.2|178721.2|178811.2|178721.2|178811.2|178721.2|178811.2|178721.2|1
1723832720000|2024-08-16 18:25:20|178811.3|178721.3|178811.2|178721.2|178811.3|178721.3|178811.2|178721.2|2
1723832730000|2024-08-16 18:25:30|178810.3|178720.3|178805.3|178715.3|178810.4|178720.4|178805.3|178715.3|5
1723832740000|2024-08-16 18:25:40|178802.7|178712.7|178796.3|178706.3|178802.7|178712.7|178796.3|178706.3|7
1723832750000|2024-08-16 18:25:50|178797.6|178707.6|178798.2|178708.2|178798.2|178708.2|178797.6|178707.6|2
1723832760000|2024-08-16 18:26:00|178798.5|178708.5|178798.2|178708.2|178798.5|178708.5|178795.8|178705.8|6
1723832770000|2024-08-16 18:26:10|178798.1|178708.1|178798.1|178708.1|178798.1|178708.1|178798.1|178708.1|1
1723832780000|2024-08-16 18:26:20|178797.2|178707.2|178798.5|178708.5|178798.5|178708.5|178797.2|178707.2|3
1723832790000|2024-08-16 18:26:30|178796.6|178706.6|178788.1|178698.1|178796.6|178706.6|178788.1|178698.1|2
1723832800000|2024-08-16 18:26:40|178788.4|178698.4|178798.9|178708.9|178803.2|178713.2|178788.4|178698.4|5
1723832810000|2024-08-16 18:26:50|178798.6|178708.6|178800.5|178710.5|178805.4|178715.4|178796.4|178706.4|10
1723832820000|2024-08-16 18:27:00|178803.1|178713.1|178805|178715|178806|178716|178803.1|178713.1|3
1723832840000|2024-08-16 18:27:20|178795.5|178705.5|178798|178708|178798|178708|178795.5|178705.5|2
1723832850000|2024-08-16 18:27:30|178801.4|178711.4|178798.2|178708.2|178801.4|178711.4|178798.1|178708.1|5
1723832860000|2024-08-16 18:27:40|178797.5|178707.5|178797.2|178707.2|178797.5|178707.5|178797.2|178707.2|2
1723832890000|2024-08-16 18:28:10|178792.1|178702.1|178792.1|178702.1|178792.1|178702.1|178792.1|178702.1|1
1723832900000|2024-08-16 18:28:20|178795.1|178705.1|178795.1|178705.1|178795.1|178705.1|178795.1|178705.1|1
1723832910000|2024-08-16 18:28:30|178799.5|178709.5|178799.5|178709.5|178799.5|178709.5|178799.5|178709.5|1
1723832920000|2024-08-16 18:28:40|178799.1|178709.1|178799.1|178709.1|178799.1|178709.1|178799.1|178709.1|1
1723832940000|2024-08-16 18:29:00|178794.6|178704.6|178798.6|178708.6|178808.9|178712.8|178794.6|178678.9|8
1723832950000|2024-08-16 18:29:10|178798.4|178708.4|178797.7|178707.7|178798.4|178708.4|178794.5|178704.5|3
1723832960000|2024-08-16 18:29:20|178797.4|178707.4|178794.2|178704.2|178797.4|178707.4|178794.2|178704.2|2
1723832970000|2024-08-16 18:29:30|178794.6|178704.6|178794.1|178704.1|178794.6|178704.6|178794.1|178704.1|2
1723832980000|2024-08-16 18:29:40|178794.7|178704.7|178794.7|178704.7|178794.7|178704.7|178794.7|178704.7|1
1723832990000|2024-08-16 18:29:50|178794.2|178704.2|178794.2|178704.2|178794.2|178704.2|178793.7|178703.7|3
1723833000000|2024-08-16 18:30:00|178801.9|178711.9|178802.4|178712.4|178802.9|178712.9|178801.9|178711.9|3
1723833010000|2024-08-16 18:30:10|178801.4|178711.4|178804.9|178714.9|178804.9|178714.9|178799.5|178709.5|4
1723833020000|2024-08-16 18:30:20|178805.1|178715.1|178805.1|178715.1|178805.1|178715.1|178804.8|178714.8|3
1723833030000|2024-08-16 18:30:30|178804.6|178714.6|178804.6|178714.6|178804.6|178714.6|178804.6|178714.6|1
1723833040000|2024-08-16 18:30:40|178791.6|178701.6|178790.6|178700.6|178791.6|178701.6|178790.6|178700.6|3
1723833050000|2024-08-16 18:30:50|178790.1|178700.1|178803.8|178713.8|178803.8|178713.8|178789.6|178699.6|4
1723833060000|2024-08-16 18:31:00|178803.6|178713.6|178803.8|178713.8|178804.8|178714.8|178803.6|178713.6|4
1723833070000|2024-08-16 18:31:10|178800|178710|178799.8|178709.8|178800|178710|178799.8|178709.8|2
1723833080000|2024-08-16 18:31:20|178803.7|178713.7|178806.1|178716.1|178806.1|178716.1|178803.7|178713.7|3
1723833100000|2024-08-16 18:31:40|178802.1|178712.1|178801.3|178711.3|178802.1|178712.1|178796.7|178706.7|5
1723833110000|2024-08-16 18:31:50|178801.1|178711.1|178803.5|178713.5|178803.5|178713.5|178796.6|178706.6|5
1723833120000|2024-08-16 18:32:00|178799.7|178709.7|178802.7|178712.7|178804.2|178714.2|178799.7|178709.7|4
1723833130000|2024-08-16 18:32:10|178801.3|178711.3|178801.3|178711.3|178802.2|178712.2|178801.3|178711.3|3
1723833140000|2024-08-16 18:32:20|178799.3|178709.3|178799.3|178709.3|178799.3|178709.3|178799.3|178709.3|1
1723833150000|2024-08-16 18:32:30|178801.2|178711.2|178801.2|178711.2|178801.2|178711.2|178801.2|178711.2|1
1723833160000|2024-08-16 18:32:40|178786.1|178696.1|178787.8|178697.8|178787.8|178697.8|178786.1|178696.1|2
1723833170000|2024-08-16 18:32:50|178786.4|178696.4|178773.1|178683.1|178794.2|178704.2|178768.2|178678.2|13
1723833180000|2024-08-16 18:33:00|178777.7|178687.7|178780.1|178690.1|178780.1|178690.1|178777.7|178687.7|4
1723833190000|2024-08-16 18:33:10|178778.2|178688.2|178778.2|178688.2|178778.2|178688.2|178778.2|178688.2|1
1723833210000|2024-08-16 18:33:30|178782.8|178692.8|178779.8|178689.8|178782.8|178692.8|178779.1|178689.1|4
1723833220000|2024-08-16 18:33:40|178774.9|178684.9|178779.8|178689.8|178779.8|178689.8|178774.9|178684.9|2
1723833230000|2024-08-16 18:33:50|178780.3|178690.3|178780.3|178690.3|178780.3|178690.3|178780.3|178690.3|1
1723833250000|2024-08-16 18:34:10|178775.4|178685.4|178780.3|178690.3|178780.3|178690.3|178775.4|178685.4|2
1723833260000|2024-08-16 18:34:20|178780|178690|178785.6|178695.6|178785.6|178695.6|178780|178690|5
1723833270000|2024-08-16 18:34:30|178784.9|178694.9|178782.4|178692.4|178784.9|178694.9|178782.4|178692.4|4
1723833280000|2024-08-16 18:34:40|178784.1|178694.1|178784.1|178694.1|178784.1|178694.1|178783.9|178693.9|3
1723833300000|2024-08-16 18:35:00|178780.1|178690.1|178780.1|178690.1|178780.1|178690.1|178780.1|178690.1|1
1723833310000|2024-08-16 18:35:10|178785.6|178695.6|178784.7|178694.7|178785.6|178695.6|178780.6|178690.6|3
1723833330000|2024-08-16 18:35:30|178782.6|178692.6|178781.1|178691.1|178782.6|178692.6|178781.1|178691.1|2
1723833340000|2024-08-16 18:35:40|178776.8|178686.8|178780.7|178690.7|178780.7|178690.7|178776.8|178686.8|2
1723833350000|2024-08-16 18:35:50|178781|178691|178780|178690|178781|178691|178776.2|178686.2|3
1723833360000|2024-08-16 18:36:00|178781.7|178691.7|178780.5|178690.5|178781.7|178691.7|178780.5|178690.5|3
1723833370000|2024-08-16 18:36:10|178782|178692|178775|178685|178784.1|178694.1|178775|178685|8
1723833380000|2024-08-16 18:36:20|178776.5|178686.5|178781.4|178691.4|178781.7|178691.7|178776.5|178686.5|6
1723833390000|2024-08-16 18:36:30|178781.5|178691.5|178781.5|178691.5|178781.5|178691.5|178781.5|178691.5|1
1723833400000|2024-08-16 18:36:40|178781.3|178691.3|178781.3|178691.3|178781.3|178691.3|178781.3|178691.3|1
1723833410000|2024-08-16 18:36:50|178781.2|178691.2|178775.2|178685.2|178781.2|178691.2|178764.4|178674.4|4
1723833420000|2024-08-16 18:37:00|178776.9|178686.9|178778.2|178688.2|178783.2|178693.2|178775.2|178685.2|9
1723833430000|2024-08-16 18:37:10|178776.2|178686.2|178775.5|178685.5|178776.2|178686.2|178772.1|178682.1|4
1723833440000|2024-08-16 18:37:20|178777.3|178687.3|178775.5|178685.5|178777.3|178687.3|178775.5|178685.5|2
1723833460000|2024-08-16 18:37:40|178764.3|178674.3|178764.3|178674.3|178764.3|178674.3|178764.3|178674.3|1
1723833480000|2024-08-16 18:38:00|178768.8|178678.8|178774.7|178684.7|178781|178691|178768.8|178678.8|3
1723833500000|2024-08-16 18:38:20|178770.7|178680.7|178778.3|178688.3|178778.5|178688.5|178770.7|178680.7|3
1723833530000|2024-08-16 18:38:50|178764.4|178674.4|178764.4|178674.4|178764.4|178674.4|178764.4|178674.4|1
1723833540000|2024-08-16 18:39:00|178768.4|178678.4|178767.4|178677.4|178768.4|178678.4|178767.4|178677.4|2
1723833550000|2024-08-16 18:39:10|178767|178677|178777.7|178687.7|178778.6|178688.6|178767|178677|5
1723833580000|2024-08-16 18:39:40|178778.1|178688.1|178763.2|178673.2|178778.1|178688.1|178763.2|178673.2|4
1723833610000|2024-08-16 18:40:10|178777.5|178687.5|178772.5|178682.5|178777.5|178687.5|178772.5|178682.5|2
1723833620000|2024-08-16 18:40:20|178777.3|178687.3|178777.3|178687.3|178777.3|178687.3|178777.3|178687.3|1
1723833630000|2024-08-16 18:40:30|178772.5|178682.5|178777.6|178687.6|178777.6|178687.6|178772.5|178682.5|2
1723833640000|2024-08-16 18:40:40|178779.7|178689.7|178775.3|178685.3|178779.7|178689.7|178775.3|178685.3|3
1723833660000|2024-08-16 18:41:00|178772.8|178682.8|178779.3|178689.3|178779.3|178689.3|178772.8|178682.8|2
1723833670000|2024-08-16 18:41:10|178771.7|178681.7|178775.7|178685.7|178778.8|178688.8|178771.7|178681.7|4
1723833680000|2024-08-16 18:41:20|178772|178682|178709|178619|178772|178682|178703.4|178613.4|14
1723833690000|2024-08-16 18:41:30|178704.5|178614.5|178682|178592|178708.8|178618.8|178678.4|178588.4|10
1723833700000|2024-08-16 18:41:40|178677.5|178587.5|178678|178588|178678|178588|178677.5|178587.5|3
1723833710000|2024-08-16 18:41:50|178677.2|178587.2|178671.4|178581.4|178677.2|178587.2|178671.1|178581.1|7
1723833720000|2024-08-16 18:42:00|178671.7|178581.7|178672.4|178582.4|178672.4|178582.4|178669.3|178579.3|8
1723833730000|2024-08-16 18:42:10|178670.4|178580.4|178670.6|178580.6|178674.7|178584.7|178670.4|178580.4|5
1723833740000|2024-08-16 18:42:20|178672|178582|178662.7|178572.7|178672|178582|178662.7|178572.7|3
1723833750000|2024-08-16 18:42:30|178668.2|178578.2|178669.4|178579.4|178669.4|178579.4|178662.3|178572.3|5
1723833760000|2024-08-16 18:42:40|178665.1|178575.1|178671.1|178581.1|178671.5|178581.5|178665.1|178575.1|3
1723833770000|2024-08-16 18:42:50|178671.2|178581.2|178667.5|178577.5|178671.2|178581.2|178667.2|178577.2|4
1723833780000|2024-08-16 18:43:00|178667.8|178577.8|178670.5|178580.5|178670.5|178580.5|178667.8|178577.8|3
1723833790000|2024-08-16 18:43:10|178670.2|178580.2|178665.7|178575.7|178670.2|178580.2|178665.7|178575.7|3
1723833800000|2024-08-16 18:43:20|178669.5|178579.5|178669.5|178579.5|178669.6|178579.6|178669.5|178579.5|3
1723833810000|2024-08-16 18:43:30|178669.3|178579.3|178665.1|178575.1|178669.3|178579.3|178665.1|178575.1|2
1723833820000|2024-08-16 18:43:40|178665.7|178575.7|178664.9|178574.9|178665.7|178575.7|178664.9|178574.9|2
1723833830000|2024-08-16 18:43:50|178665.5|178575.5|178664.2|178574.2|178665.5|178575.5|178664.2|178574.2|2
1723833840000|2024-08-16 18:44:00|178665.5|178575.5|178665.5|178575.5|178665.5|178575.5|178665|178575|3
1723833850000|2024-08-16 18:44:10|178665.8|178575.8|178666.3|178576.3|178670.6|178580.6|178665.3|178575.3|5
1723833860000|2024-08-16 18:44:20|178665.3|178575.3|178659.2|178569.2|178672.4|178582.4|178659.2|178569.2|7
1723833870000|2024-08-16 18:44:30|178664.4|178574.4|178665.4|178575.4|178670.4|178580.4|178664.4|178574.4|8
1723833880000|2024-08-16 18:44:40|178665.9|178575.9|178670.8|178580.8|178670.8|178580.8|178664.8|178574.8|3
1723833890000|2024-08-16 18:44:50|178666.9|178576.9|178667.6|178577.6|178670.3|178580.3|178665.7|178575.7|8
1723833900000|2024-08-16 18:45:00|178661.8|178571.8|178667.4|178577.4|178667.4|178577.4|178661.8|178571.8|5
1723833910000|2024-08-16 18:45:10|178667.6|178577.6|178669.3|178579.3|178669.3|178579.3|178667.6|178577.6|3
1723833920000|2024-08-16 18:45:20|178667.9|178577.9|178663.3|178573.3|178667.9|178577.9|178663.3|178573.3|2
1723833940000|2024-08-16 18:45:40|178668.3|178578.3|178663.3|178573.3|178668.3|178578.3|178663.3|178573.3|4
1723833950000|2024-08-16 18:45:50|178663|178573|178663|178573|178663|178573|178663|178573|1
1723833960000|2024-08-16 18:46:00|178661.7|178571.7|178661.7|178571.7|178661.7|178571.7|178661.7|178571.7|1
1723833970000|2024-08-16 18:46:10|178663|178573|178663.6|178573.6|178663.6|178573.6|178663|178573|3
1723833980000|2024-08-16 18:46:20|178664.1|178574.1|178665.1|178575.1|178665.1|178575.1|178664.1|178574.1|3
1723833990000|2024-08-16 18:46:30|178665.6|178575.6|178674.1|178584.1|178674.1|178584.1|178665.6|178575.6|11
1723834000000|2024-08-16 18:46:40|178673.1|178583.1|178664.8|178574.8|178673.1|178583.1|178664.8|178574.8|7
1723834010000|2024-08-16 18:46:50|178665.3|178575.3|178664|178574|178666.3|178576.3|178663.3|178573.3|4
1723834020000|2024-08-16 18:47:00|178664.5|178574.5|178663.7|178573.7|178664.5|178574.5|178663.1|178573.1|5
1723834030000|2024-08-16 18:47:10|178664.5|178574.5|178670.4|178580.4|178670.4|178580.4|178663.2|178573.2|6
1723834040000|2024-08-16 18:47:20|178668.4|178578.4|178664.3|178574.3|178669.1|178579.1|178664.3|178574.3|4
1723834050000|2024-08-16 18:47:30|178663.7|178573.7|178668.6|178578.6|178668.6|178578.6|178663.7|178573.7|2
1723834060000|2024-08-16 18:47:40|178663.4|178573.4|178663.4|178573.4|178663.4|178573.4|178663.4|178573.4|1
1723834070000|2024-08-16 18:47:50|178664.1|178574.1|178628.9|178538.9|178664.1|178574.1|178618.8|178528.8|15
1723834080000|2024-08-16 18:48:00|178629.1|178539.1|178631.5|178541.5|178634.5|178544.5|178629.1|178539.1|9
1723834090000|2024-08-16 18:48:10|178630.8|178540.8|178630.6|178540.6|178633|178543|178630.5|178540.5|6
1723834100000|2024-08-16 18:48:20|178632.4|178542.4|178641.8|178551.8|178642.8|178552.8|178632.4|178542.4|15
1723834110000|2024-08-16 18:48:30|178643.2|178553.2|178642.9|178552.9|178643.4|178553.4|178637.5|178547.5|8
1723834120000|2024-08-16 18:48:40|178640.8|178550.8|178642.9|178552.9|178642.9|178552.9|178638.5|178548.5|6
1723834130000|2024-08-16 18:48:50|178642.6|178552.6|178640.5|178550.5|178642.6|178552.6|178640.5|178550.5|2
1723834140000|2024-08-16 18:49:00|178640.3|178550.3|178638.8|178548.8|178640.3|178550.3|178638.8|178548.8|2
1723834150000|2024-08-16 18:49:10|178650.3|178560.3|178650.6|178560.6|178650.6|178560.6|178650.3|178560.3|2
1723834160000|2024-08-16 18:49:20|178648.8|178558.8|178646.8|178556.8|178649|178559|178646.8|178556.8|5
1723834170000|2024-08-16 18:49:30|178648.1|178558.1|178647.9|178557.9|178649.8|178559.8|178645.4|178555.4|6
1723834180000|2024-08-16 18:49:40|178648|178558|178647.2|178557.2|178648|178558|178647.2|178557.2|3
1723834190000|2024-08-16 18:49:50|178646.7|178556.7|178655.3|178565.3|178655.3|178565.3|178643.1|178553.1|6
1723834200000|2024-08-16 18:50:00|178654.3|178564.3|178673.2|178583.2|178673.5|178583.5|178650.6|178560.6|9
1723834210000|2024-08-16 18:50:10|178672.7|178582.7|178673.4|178583.4|178677.8|178587.8|178672.7|178582.7|12
1723834220000|2024-08-16 18:50:20|178674.2|178584.2|178682.3|178592.3|178682.3|178592.3|178673.9|178583.9|7
1723834230000|2024-08-16 18:50:30|178682.7|178592.7|178682.9|178592.9|178683.2|178593.2|178682.7|178592.7|4
1723834250000|2024-08-16 18:50:50|178683.3|178593.3|178687.6|178597.6|178687.6|178597.6|178683.3|178593.3|7
1723834270000|2024-08-16 18:51:10|178687.2|178597.2|178685.7|178595.7|178687.6|178597.6|178684.2|178594.2|7
1723834280000|2024-08-16 18:51:20|178685.8|178595.8|178682.9|178592.9|178686.2|178596.2|178682.9|178592.9|5
1723834290000|2024-08-16 18:51:30|178682.8|178592.8|178681.5|178591.5|178682.8|178592.8|178681.5|178591.5|2
1723834300000|2024-08-16 18:51:40|178681.2|178591.2|178675.7|178585.7|178681.8|178591.8|178668.8|178578.8|7
1723834310000|2024-08-16 18:51:50|178675.4|178585.4|178676.8|178586.8|178676.8|178586.8|178674.6|178584.6|4
1723834320000|2024-08-16 18:52:00|178675.9|178585.9|178673.4|178583.4|178675.9|178585.9|178673.4|178583.4|6
1723834330000|2024-08-16 18:52:10|178673.2|178583.2|178670|178580|178673.2|178583.2|178670|178580|4
1723834340000|2024-08-16 18:52:20|178670.1|178580.1|178669.7|178579.7|178670.1|178580.1|178669.7|178579.7|2
1723834350000|2024-08-16 18:52:30|178669.8|178579.8|178670.4|178580.4|178670.4|178580.4|178669.8|178579.8|3
1723834360000|2024-08-16 18:52:40|178670.8|178580.8|178673.6|178583.6|178673.6|178583.6|178670.8|178580.8|2
1723834370000|2024-08-16 18:52:50|178674.2|178584.2|178674.8|178584.8|178674.8|178584.8|178674.2|178584.2|3
1723834380000|2024-08-16 18:53:00|178676|178586|178676|178586|178676.1|178586.1|178676|178586|3
1723834390000|2024-08-16 18:53:10|178674.3|178584.3|178681.4|178591.4|178681.4|178591.4|178674.3|178584.3|7
1723834400000|2024-08-16 18:53:20|178678.8|178588.8|178673.7|178583.7|178678.8|178588.8|178673.5|178583.5|6
1723834410000|2024-08-16 18:53:30|178674.9|178584.9|178674.9|178584.9|178674.9|178584.9|178674.9|178584.9|1
1723834420000|2024-08-16 18:53:40|178670.6|178580.6|178675.6|178585.6|178675.7|178585.7|178670.6|178580.6|3
1723834440000|2024-08-16 18:54:00|178676.4|178586.4|178684|178594|178684|178594|178676.4|178586.4|6
1723834450000|2024-08-16 18:54:10|178683.6|178593.6|178679.5|178589.5|178683.6|178593.6|178675.6|178585.6|7
1723834460000|2024-08-16 18:54:20|178678.7|178588.7|178678.8|178588.8|178678.8|178588.8|178677.8|178587.8|5
1723834470000|2024-08-16 18:54:30|178679|178589|178681.1|178591.1|178681.1|178591.1|178679|178589|4
1723834480000|2024-08-16 18:54:40|178680.8|178590.8|178677.7|178587.7|178683.9|178593.9|178675.2|178585.2|4
1723834490000|2024-08-16 18:54:50|178675.2|178585.2|178678.8|178588.8|178682|178592|178675.2|178585.2|6
1723834500000|2024-08-16 18:55:00|178681.2|178591.2|178662.9|178572.9|178686.3|178596.3|178662.6|178572.6|11
1723834510000|2024-08-16 18:55:10|178664.9|178574.9|178664.8|178574.8|178665.9|178575.9|178664.3|178574.3|4
1723834520000|2024-08-16 18:55:20|178665.9|178575.9|178671.1|178581.1|178672|178582|178665.9|178575.9|7
1723834530000|2024-08-16 18:55:30|178670.3|178580.3|178668.8|178578.8|178670.3|178580.3|178664.5|178574.5|7
1723834540000|2024-08-16 18:55:40|178668.3|178578.3|178667.4|178577.4|178668.3|178578.3|178664.9|178574.9|3
1723834560000|2024-08-16 18:56:00|178665.9|178575.9|178665.9|178575.9|178665.9|178575.9|178665.9|178575.9|1
1723834570000|2024-08-16 18:56:10|178664.7|178574.7|178665.1|178575.1|178665.1|178575.1|178664.7|178574.7|2
1723834580000|2024-08-16 18:56:20|178665.2|178575.2|178659|178569|178665.4|178575.4|178655.2|178565.2|11
1723834590000|2024-08-16 18:56:30|178658.9|178568.9|178658.9|178568.9|178658.9|178568.9|178658.9|178568.9|1
1723834600000|2024-08-16 18:56:40|178658.8|178568.8|178655.7|178565.7|178664.6|178574.6|178654.9|178564.9|8
1723834610000|2024-08-16 18:56:50|178655.2|178565.2|178654.1|178564.1|178655.2|178565.2|178654.1|178564.1|2
1723834620000|2024-08-16 18:57:00|178652.5|178562.5|178655.6|178565.6|178655.6|178565.6|178652.1|178562.1|7
1723834630000|2024-08-16 18:57:10|178655.7|178565.7|178654.7|178564.7|178656.5|178566.5|178654.7|178564.7|6
1723834640000|2024-08-16 18:57:20|178654.8|178564.8|178650.1|178560.1|178656.5|178566.5|178650.1|178560.1|6
1723834650000|2024-08-16 18:57:30|178649|178559|178652.7|178562.7|178655.6|178565.6|178646.2|178556.2|8
1723834660000|2024-08-16 18:57:40|178651.6|178561.6|178649.5|178559.5|178651.6|178561.6|178649.5|178559.5|3
1723834670000|2024-08-16 18:57:50|178652|178562|178653.3|178563.3|178656|178566|178650.3|178560.3|8
1723834680000|2024-08-16 18:58:00|178651.9|178561.9|178656.5|178566.5|178657.6|178567.6|178651.8|178561.8|11
1723834690000|2024-08-16 18:58:10|178656.9|178566.9|178644.8|178554.8|178656.9|178566.9|178644.8|178554.8|12
1723834700000|2024-08-16 18:58:20|178645.3|178555.3|178645.3|178555.3|178645.3|178555.3|178645.3|178555.3|1
1723834710000|2024-08-16 18:58:30|178646.4|178556.4|178645.2|178555.2|178646.8|178556.8|178645.2|178555.2|3
1723834720000|2024-08-16 18:58:40|178646.2|178556.2|178647.5|178557.5|178647.5|178557.5|178644.2|178554.2|8
1723834730000|2024-08-16 18:58:50|178643.4|178553.4|178647.8|178557.8|178648.1|178558.1|178643.4|178553.4|4
1723834740000|2024-08-16 18:59:00|178646.5|178556.5|178647.1|178557.1|178647.6|178557.6|178645.4|178555.4|6
1723834750000|2024-08-16 18:59:10|178645.6|178555.6|178647.9|178557.9|178650|178560|178640.2|178550.2|8
1723834760000|2024-08-16 18:59:20|178648.3|178558.3|178648.6|178558.6|178648.6|178558.6|178648.3|178558.3|2
1723834770000|2024-08-16 18:59:30|178648.5|178558.5|178647.2|178557.2|178648.5|178558.5|178647.2|178557.2|4
1723834780000|2024-08-16 18:59:40|178648.1|178558.1|178647.7|178557.7|178650.6|178560.6|178643.4|178553.4|20
1723834790000|2024-08-16 18:59:50|178646.2|178556.2|178632.8|178542.8|178648|178558|178631.3|178541.3|30
1723834800000|2024-08-16 19:00:00|178626.5|178536.5|178630|178540|178631.7|178541.7|178623.5|178533.5|17
1723834810000|2024-08-16 19:00:10|178629.2|178539.2|178628|178538|178629.2|178539.2|178625.4|178535.4|5
1723834820000|2024-08-16 19:00:20|178628.1|178538.1|178609.8|178519.8|178628.1|178538.1|178609.8|178519.8|5
1723834830000|2024-08-16 19:00:30|178610.6|178520.6|178610.4|178520.4|178610.8|178520.8|178610.4|178520.4|3
1723834840000|2024-08-16 19:00:40|178612.1|178522.1|178611.9|178521.9|178612.5|178522.5|178610.4|178520.4|7
1723834850000|2024-08-16 19:00:50|178611.7|178521.7|178607.9|178517.9|178611.7|178521.7|178607.9|178517.9|3
1723834860000|2024-08-16 19:01:00|178607.5|178517.5|178611.7|178521.7|178611.7|178521.7|178605.3|178515.3|6
1723834870000|2024-08-16 19:01:10|178612.2|178522.2|178623.1|178533.1|178623.1|178533.1|178611.3|178521.3|11
1723834880000|2024-08-16 19:01:20|178621.8|178531.8|178621.8|178531.8|178621.8|178531.8|178621.8|178531.8|1
1723834890000|2024-08-16 19:01:30|178620.4|178530.4|178620.7|178530.7|178620.7|178530.7|178620.3|178530.3|3
1723834900000|2024-08-16 19:01:40|178620.6|178530.6|178623.8|178533.8|178624.6|178534.6|178620.6|178530.6|5
1723834910000|2024-08-16 19:01:50|178624.7|178534.7|178624.7|178534.7|178624.7|178534.7|178624.7|178534.7|1
1723834920000|2024-08-16 19:02:00|178620.6|178530.6|178611.9|178521.9|178620.6|178530.6|178611.9|178521.9|4
1723834930000|2024-08-16 19:02:10|178611.8|178521.8|178611.9|178521.9|178612|178522|178611.8|178521.8|4
1723834940000|2024-08-16 19:02:20|178611.7|178521.7|178599|178509|178613.4|178523.4|178594.1|178504.1|16
1723834950000|2024-08-16 19:02:30|178597.3|178507.3|178604.9|178514.9|178606.1|178516.1|178596.8|178506.8|8
1723834960000|2024-08-16 19:02:40|178604.7|178514.7|178604.5|178514.5|178605.3|178515.3|178603.6|178513.6|6
1723834970000|2024-08-16 19:02:50|178604.6|178514.6|178607.8|178517.8|178613.7|178523.7|178604.6|178514.6|8
1723834980000|2024-08-16 19:03:00|178607.4|178517.4|178582.7|178492.7|178608|178518|178582.7|178492.7|8
1723834990000|2024-08-16 19:03:10|178582|178492|178586.4|178496.4|178588.7|178498.7|178582|178492|8
1723835000000|2024-08-16 19:03:20|178587|178497|178586.6|178496.6|178587.2|178497.2|178586.4|178496.4|4
1723835010000|2024-08-16 19:03:30|178587.2|178497.2|178589.6|178499.6|178589.6|178499.6|178587.2|178497.2|2
1723835030000|2024-08-16 19:03:50|178589.2|178499.2|178587.2|178497.2|178589.2|178499.2|178587.2|178497.2|2
1723835040000|2024-08-16 19:04:00|178587|178497|178588|178498|178588|178498|178586.9|178496.9|4
1723835050000|2024-08-16 19:04:10|178588.5|178498.5|178592.3|178502.3|178592.3|178502.3|178588.5|178498.5|7
1723835060000|2024-08-16 19:04:20|178592.2|178502.2|178589.9|178499.9|178592.2|178502.2|178589.9|178499.9|3
1723835080000|2024-08-16 19:04:40|178589.5|178499.5|178589.5|178499.5|178589.5|178499.5|178589.5|178499.5|1
1723835090000|2024-08-16 19:04:50|178590.6|178500.6|178591|178501|178591|178501|178590.6|178500.6|2
1723835100000|2024-08-16 19:05:00|178590.5|178500.5|178590.5|178500.5|178590.5|178500.5|178590.5|178500.5|1
1723835110000|2024-08-16 19:05:10|178590.3|178500.3|178590.4|178500.4|178590.5|178500.5|178590.3|178500.3|3
1723835120000|2024-08-16 19:05:20|178590.1|178500.1|178590.1|178500.1|178590.1|178500.1|178590.1|178500.1|1
1723835130000|2024-08-16 19:05:30|178589.7|178499.7|178589.7|178499.7|178589.7|178499.7|178589.7|178499.7|1
1723835140000|2024-08-16 19:05:40|178590.1|178500.1|178593.8|178503.8|178593.8|178503.8|178590.1|178500.1|3
1723835150000|2024-08-16 19:05:50|178593.9|178503.9|178593.8|178503.8|178593.9|178503.9|178593.7|178503.7|3
1723835160000|2024-08-16 19:06:00|178593.9|178503.9|178590.7|178500.7|178593.9|178503.9|178590.7|178500.7|7
1723835170000|2024-08-16 19:06:10|178586.6|178496.6|178586.4|178496.4|178586.6|178496.6|178586.4|178496.4|2
1723835180000|2024-08-16 19:06:20|178586.9|178496.9|178586.4|178496.4|178586.9|178496.9|178586.4|178496.4|2
1723835190000|2024-08-16 19:06:30|178586.5|178496.5|178589.8|178499.8|178589.8|178499.8|178586.5|178496.5|3
1723835200000|2024-08-16 19:06:40|178589|178499|178589|178499|178589|178499|178589|178499|1
1723835210000|2024-08-16 19:06:50|178587.1|178497.1|178587.8|178497.8|178587.8|178497.8|178587.1|178497.1|2
1723835220000|2024-08-16 19:07:00|178587.7|178497.7|178589|178499|178589|178499|178586.8|178496.8|7
1723835230000|2024-08-16 19:07:10|178588.9|178498.9|178588.9|178498.9|178588.9|178498.9|178588.9|178498.9|1
1723835240000|2024-08-16 19:07:20|178588.5|178498.5|178588.9|178498.9|178588.9|178498.9|178588.5|178498.5|4
1723835250000|2024-08-16 19:07:30|178589.7|178499.7|178589.7|178499.7|178589.7|178499.7|178589.7|178499.7|1
1723835260000|2024-08-16 19:07:40|178590.1|178500.1|178607.3|178517.3|178609.3|178519.3|178590.1|178500.1|6
1723835270000|2024-08-16 19:07:50|178608.5|178518.5|178618.4|178528.4|178619.5|178529.5|178608.5|178518.5|9
1723835280000|2024-08-16 19:08:00|178619.1|178529.1|178619.5|178529.5|178625.7|178535.7|178619.1|178529.1|12
1723835290000|2024-08-16 19:08:10|178619.8|178529.8|178622.4|178532.4|178622.4|178532.4|178619.4|178529.4|5
1723835300000|2024-08-16 19:08:20|178622.6|178532.6|178622.7|178532.7|178622.9|178532.9|178622.4|178532.4|4
1723835310000|2024-08-16 19:08:30|178622.9|178532.9|178617.2|178527.2|178624.1|178534.1|178616.4|178526.4|10
1723835320000|2024-08-16 19:08:40|178617.9|178527.9|178619|178529|178619|178529|178617.9|178527.9|4
1723835330000|2024-08-16 19:08:50|178619.9|178529.9|178620.1|178530.1|178620.1|178530.1|178619.9|178529.9|2
1723835340000|2024-08-16 19:09:00|178621|178531|178619.6|178529.6|178621|178531|178619.6|178529.6|2
1723835350000|2024-08-16 19:09:10|178619.4|178529.4|178620.5|178530.5|178620.8|178530.8|178618.9|178528.9|5
1723835360000|2024-08-16 19:09:20|178620.7|178530.7|178623.7|178533.7|178623.7|178533.7|178620.5|178530.5|3
1723835370000|2024-08-16 19:09:30|178623.5|178533.5|178628.8|178538.8|178629.8|178539.8|178623.5|178533.5|8
1723835380000|2024-08-16 19:09:40|178640|178550|178641.5|178551.5|178641.7|178551.7|178639.8|178549.8|5
1723835390000|2024-08-16 19:09:50|178641.6|178551.6|178643.4|178553.4|178643.8|178553.8|178641.6|178551.6|7
1723835400000|2024-08-16 19:10:00|178644.3|178554.3|178645.3|178555.3|178645.5|178555.5|178643.5|178553.5|4
1723835410000|2024-08-16 19:10:10|178644.9|178554.9|178647.9|178557.9|178648.9|178558.9|178644.8|178554.8|5
1723835430000|2024-08-16 19:10:30|178647.5|178557.5|178644.5|178554.5|178647.5|178557.5|178644.5|178554.5|7
1723835440000|2024-08-16 19:10:40|178644.3|178554.3|178647|178557|178647|178557|178644.1|178554.1|4
1723835450000|2024-08-16 19:10:50|178646.7|178556.7|178646.5|178556.5|178655.1|178565.1|178646.4|178556.4|6
1723835460000|2024-08-16 19:11:00|178646.6|178556.6|178647.7|178557.7|178647.7|178557.7|178646.6|178556.6|2
1723835470000|2024-08-16 19:11:10|178647.2|178557.2|178647.2|178557.2|178647.2|178557.2|178647.2|178557.2|1
1723835480000|2024-08-16 19:11:20|178645.6|178555.6|178646|178556|178646|178556|178645.6|178555.6|2
1723835490000|2024-08-16 19:11:30|178646.1|178556.1|178646|178556|178646.1|178556.1|178645.3|178555.3|5
1723835500000|2024-08-16 19:11:40|178645.7|178555.7|178650.6|178560.6|178650.6|178560.6|178645.3|178555.3|6
1723835510000|2024-08-16 19:11:50|178650.4|178560.4|178650|178560|178650.4|178560.4|178650|178560|3
1723835520000|2024-08-16 19:12:00|178650.2|178560.2|178650.2|178560.2|178650.2|178560.2|178650.2|178560.2|1
1723835530000|2024-08-16 19:12:10|178650|178560|178650|178560|178650|178560|178650|178560|1
1723835540000|2024-08-16 19:12:20|178649.6|178559.6|178649.4|178559.4|178649.6|178559.6|178649.4|178559.4|4
1723835550000|2024-08-16 19:12:30|178649|178559|178648.4|178558.4|178649|178559|178648.4|178558.4|2
1723835560000|2024-08-16 19:12:40|178648.5|178558.5|178648.4|178558.4|178648.5|178558.5|178648.4|178558.4|2
1723835570000|2024-08-16 19:12:50|178648.2|178558.2|178648.2|178558.2|178648.2|178558.2|178648.2|178558.2|1
1723835580000|2024-08-16 19:13:00|178647.2|178557.2|178653.5|178563.5|178653.5|178563.5|178647.2|178557.2|4
1723835590000|2024-08-16 19:13:10|178650.1|178560.1|178649.7|178559.7|178653.5|178563.5|178649.6|178559.6|6
1723835600000|2024-08-16 19:13:20|178650.1|178560.1|178650.2|178560.2|178650.8|178560.8|178650.1|178560.1|6
1723835610000|2024-08-16 19:13:30|178649.5|178559.5|178649.3|178559.3|178650.9|178560.9|178649.3|178559.3|4
1723835620000|2024-08-16 19:13:40|178649.2|178559.2|178656.3|178566.3|178658|178568|178649.2|178559.2|10
1723835630000|2024-08-16 19:13:50|178655.7|178565.7|178653.5|178563.5|178655.7|178565.7|178653.5|178563.5|3
1723835640000|2024-08-16 19:14:00|178652.6|178562.6|178653.6|178563.6|178653.6|178563.6|178652.6|178562.6|3
1723835650000|2024-08-16 19:14:10|178653.7|178563.7|178656.6|178566.6|178656.6|178566.6|178653.7|178563.7|3
1723835660000|2024-08-16 19:14:20|178656.2|178566.2|178654.7|178564.7|178656.2|178566.2|178654.6|178564.6|6
1723835670000|2024-08-16 19:14:30|178654.5|178564.5|178654.7|178564.7|178655.2|178565.2|178654.5|178564.5|5
1723835680000|2024-08-16 19:14:40|178654.4|178564.4|178651.8|178561.8|178654.4|178564.4|178651.6|178561.6|7
1723835690000|2024-08-16 19:14:50|178651.9|178561.9|178649.7|178559.7|178651.9|178561.9|178649.7|178559.7|3
1723835700000|2024-08-16 19:15:00|178652.5|178562.5|178654.4|178564.4|178656.6|178566.6|178652.5|178562.5|7
1723835710000|2024-08-16 19:15:10|178654.3|178564.3|178653.7|178563.7|178654.3|178564.3|178653.7|178563.7|8
1723835720000|2024-08-16 19:15:20|178652.6|178562.6|178648.5|178558.5|178652.6|178562.6|178648.3|178558.3|9
1723835730000|2024-08-16 19:15:30|178650.3|178560.3|178649.5|178559.5|178650.3|178560.3|178648.5|178558.5|4
1723835740000|2024-08-16 19:15:40|178651.5|178561.5|178650.9|178560.9|178651.5|178561.5|178650.9|178560.9|4
1723835750000|2024-08-16 19:15:50|178650.6|178560.6|178649.2|178559.2|178650.6|178560.6|178649.2|178559.2|3
1723835760000|2024-08-16 19:16:00|178651|178561|178651.4|178561.4|178651.4|178561.4|178649.2|178559.2|5
1723835770000|2024-08-16 19:16:10|178651.5|178561.5|178651.5|178561.5|178651.5|178561.5|178651.5|178561.5|1
1723835780000|2024-08-16 19:16:20|178651.4|178561.4|178656.1|178566.1|178656.3|178566.3|178651.4|178561.4|8
1723835790000|2024-08-16 19:16:30|178655.2|178565.2|178655.2|178565.2|178655.2|178565.2|178655.2|178565.2|1
1723835800000|2024-08-16 19:16:40|178653.2|178563.2|178638.7|178548.7|178653.2|178563.2|178637.5|178547.5|4
1723835810000|2024-08-16 19:16:50|178637.8|178547.8|178636.7|178546.7|178637.8|178547.8|178635.5|178545.5|4
1723835820000|2024-08-16 19:17:00|178636.8|178546.8|178637.1|178547.1|178637.4|178547.4|178636.8|178546.8|5
1723835830000|2024-08-16 19:17:10|178637|178547|178636.9|178546.9|178637|178547|178636.9|178546.9|2
1723835840000|2024-08-16 19:17:20|178636.7|178546.7|178636.6|178546.6|178636.7|178546.7|178636.6|178546.6|2
1723835850000|2024-08-16 19:17:30|178637.4|178547.4|178639.4|178549.4|178639.4|178549.4|178637.4|178547.4|3
1723835860000|2024-08-16 19:17:40|178637.3|178547.3|178640.9|178550.9|178640.9|178550.9|178637.3|178547.3|3
1723835870000|2024-08-16 19:17:50|178639.2|178549.2|178638.4|178548.4|178639.2|178549.2|178638.4|178548.4|3
1723835880000|2024-08-16 19:18:00|178638.2|178548.2|178638.5|178548.5|178638.8|178548.8|178638.2|178548.2|5
1723835900000|2024-08-16 19:18:20|178638.2|178548.2|178640.6|178550.6|178640.6|178550.6|178638.2|178548.2|3
1723835910000|2024-08-16 19:18:30|178640.1|178550.1|178645.3|178555.3|178645.3|178555.3|178640.1|178550.1|3
1723835920000|2024-08-16 19:18:40|178645.2|178555.2|178637.6|178547.6|178645.2|178555.2|178637.4|178547.4|7
1723835930000|2024-08-16 19:18:50|178636.8|178546.8|178636.8|178546.8|178636.8|178546.8|178636.6|178546.6|4
1723835940000|2024-08-16 19:19:00|178637.4|178547.4|178673.6|178583.6|178673.6|178583.6|178637.4|178547.4|13
1723835950000|2024-08-16 19:19:10|178673.8|178583.8|178675.3|178585.3|178675.3|178585.3|178673.8|178583.8|2
1723835960000|2024-08-16 19:19:20|178675.4|178585.4|178675.4|178585.4|178675.4|178585.4|178675.4|178585.4|1
1723835980000|2024-08-16 19:19:40|178671|178581|178674.5|178584.5|178676.5|178586.5|178671|178581|4
1723835990000|2024-08-16 19:19:50|178675.3|178585.3|178675.3|178585.3|178675.3|178585.3|178675.3|178585.3|1
1723836000000|2024-08-16 19:20:00|178674.6|178584.6|178674.6|178584.6|178674.6|178584.6|178674.6|178584.6|1
1723836010000|2024-08-16 19:20:10|178676.5|178586.5|178674.8|178584.8|178676.5|178586.5|178674.7|178584.7|5
1723836030000|2024-08-16 19:20:30|178675.6|178585.6|178676|178586|178676|178586|178675.6|178585.6|2
1723836040000|2024-08-16 19:20:40|178670.6|178580.6|178670.6|178580.6|178670.6|178580.6|178670.6|178580.6|1
1723836050000|2024-08-16 19:20:50|178671.5|178581.5|178671.5|178581.5|178671.5|178581.5|178671.5|178581.5|1
1723836060000|2024-08-16 19:21:00|178670.2|178580.2|178675.1|178585.1|178675.1|178585.1|178670.1|178580.1|4
1723836070000|2024-08-16 19:21:10|178675|178585|178675|178585|178675|178585|178675|178585|1
1723836080000|2024-08-16 19:21:20|178675.9|178585.9|178677.2|178587.2|178677.2|178587.2|178675.8|178585.8|5
1723836090000|2024-08-16 19:21:30|178677.5|178587.5|178672.7|178582.7|178677.6|178587.6|178672.7|178582.7|4
1723836100000|2024-08-16 19:21:40|178670.7|178580.7|178673.5|178583.5|178678.1|178588.1|178670.7|178580.7|4
1723836110000|2024-08-16 19:21:50|178673.4|178583.4|178673.4|178583.4|178673.4|178583.4|178673.4|178583.4|1
1723836120000|2024-08-16 19:22:00|178678.1|178588.1|178677.6|178587.6|178678.1|178588.1|178677.6|178587.6|3
1723836130000|2024-08-16 19:22:10|178677.8|178587.8|178678.1|178588.1|178678.1|178588.1|178677.8|178587.8|3
1723836140000|2024-08-16 19:22:20|178677.9|178587.9|178678.4|178588.4|178678.4|178588.4|178677.9|178587.9|3
1723836150000|2024-08-16 19:22:30|178677.6|178587.6|178673.5|178583.5|178677.6|178587.6|178673.5|178583.5|5
1723836160000|2024-08-16 19:22:40|178676.2|178586.2|178665|178575|178678.2|178588.2|178662.2|178572.2|7
1723836170000|2024-08-16 19:22:50|178664.9|178574.9|178665.6|178575.6|178665.6|178575.6|178664.9|178574.9|4
1723836180000|2024-08-16 19:23:00|178665.8|178575.8|178666|178576|178666|178576|178665.8|178575.8|3
1723836190000|2024-08-16 19:23:10|178666.1|178576.1|178666.3|178576.3|178666.3|178576.3|178666|178576|5
1723836200000|2024-08-16 19:23:20|178667.1|178577.1|178668.7|178578.7|178668.7|178578.7|178666.9|178576.9|5
1723836210000|2024-08-16 19:23:30|178668.8|178578.8|178666.1|178576.1|178668.8|178578.8|178666.1|178576.1|2
1723836220000|2024-08-16 19:23:40|178665.9|178575.9|178665.8|178575.8|178665.9|178575.9|178665.8|178575.8|2
1723836230000|2024-08-16 19:23:50|178670.8|178580.8|178670.7|178580.7|178670.9|178580.9|178670.5|178580.5|4
1723836240000|2024-08-16 19:24:00|178670.3|178580.3|178667.1|178577.1|178670.3|178580.3|178667.1|178577.1|4
1723836250000|2024-08-16 19:24:10|178667|178577|178667.1|178577.1|178667.1|178577.1|178667|178577|2
1723836260000|2024-08-16 19:24:20|178667|178577|178667.4|178577.4|178667.4|178577.4|178666.9|178576.9|4
1723836270000|2024-08-16 19:24:30|178668.2|178578.2|178667|178577|178669.1|178579.1|178664.9|178574.9|5
1723836280000|2024-08-16 19:24:40|178665.7|178575.7|178665.1|178575.1|178665.7|178575.7|178664.9|178574.9|5
1723836290000|2024-08-16 19:24:50|178665.2|178575.2|178665.2|178575.2|178665.2|178575.2|178665.2|178575.2|1
1723836300000|2024-08-16 19:25:00|178665.1|178575.1|178667.2|178577.2|178667.2|178577.2|178665.1|178575.1|3
1723836310000|2024-08-16 19:25:10|178667.9|178577.9|178666.1|178576.1|178668.9|178578.9|178666.1|178576.1|5
1723836320000|2024-08-16 19:25:20|178668.1|178578.1|178669.1|178579.1|178669.1|178579.1|178668.1|178578.1|2
1723836330000|2024-08-16 19:25:30|178669.2|178579.2|178669.2|178579.2|178669.2|178579.2|178669.2|178579.2|1
1723836340000|2024-08-16 19:25:40|178669.3|178579.3|178670|178580|178670.2|178580.2|178669.2|178579.2|5
1723836350000|2024-08-16 19:25:50|178670.1|178580.1|178670|178580|178670.1|178580.1|178670|178580|2
1723836360000|2024-08-16 19:26:00|178670.2|178580.2|178668.7|178578.7|178670.2|178580.2|178667.9|178577.9|6
1723836370000|2024-08-16 19:26:10|178667.2|178577.2|178670.3|178580.3|178670.4|178580.4|178667.2|178577.2|6
1723836380000|2024-08-16 19:26:20|178670.2|178580.2|178669.2|178579.2|178670.3|178580.3|178669.2|178579.2|3
1723836390000|2024-08-16 19:26:30|178669|178579|178670.2|178580.2|178670.4|178580.4|178669|178579|4
1723836400000|2024-08-16 19:26:40|178671.2|178581.2|178670.2|178580.2|178671.2|178581.2|178670.2|178580.2|4
1723836410000|2024-08-16 19:26:50|178670.1|178580.1|178669.6|178579.6|178670.1|178580.1|178669.1|178579.1|4
1723836420000|2024-08-16 19:27:00|178669.2|178579.2|178669.7|178579.7|178669.7|178579.7|178668.5|178578.5|5
1723836430000|2024-08-16 19:27:10|178669.9|178579.9|178669.8|178579.8|178670|178580|178669.8|178579.8|3
1723836440000|2024-08-16 19:27:20|178670.1|178580.1|178671.7|178581.7|178671.7|178581.7|178670.1|178580.1|2
1723836450000|2024-08-16 19:27:30|178671.3|178581.3|178671.7|178581.7|178671.7|178581.7|178671.3|178581.3|3
1723836460000|2024-08-16 19:27:40|178672|178582|178672.3|178582.3|178672.3|178582.3|178672|178582|3
1723836470000|2024-08-16 19:27:50|178672|178582|178672.1|178582.1|178672.1|178582.1|178672|178582|2
1723836480000|2024-08-16 19:28:00|178672.5|178582.5|178669.7|178579.7|178672.6|178582.6|178669.3|178579.3|10
1723836490000|2024-08-16 19:28:10|178669.4|178579.4|178669.4|178579.4|178669.4|178579.4|178669.4|178579.4|1
1723836500000|2024-08-16 19:28:20|178669.6|178579.6|178670.4|178580.4|178670.4|178580.4|178669.5|178579.5|3
1723836510000|2024-08-16 19:28:30|178671.1|178581.1|178671.1|178581.1|178671.1|178581.1|178671|178581|3
1723836520000|2024-08-16 19:28:40|178670.8|178580.8|178669.4|178579.4|178671.2|178581.2|178669.4|178579.4|5
1723836530000|2024-08-16 19:28:50|178670|178580|178670.3|178580.3|178670.3|178580.3|178669.9|178579.9|3
1723836540000|2024-08-16 19:29:00|178670.7|178580.7|178670.2|178580.2|178670.7|178580.7|178670.2|178580.2|3
1723836550000|2024-08-16 19:29:10|178670.9|178580.9|178671|178581|178671.2|178581.2|178669.7|178579.7|4
1723836560000|2024-08-16 19:29:20|178672.4|178582.4|178672.3|178582.3|178673.2|178583.2|178672.3|178582.3|5
1723836570000|2024-08-16 19:29:30|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|1
1723836580000|2024-08-16 19:29:40|178671.4|178581.4|178673|178583|178673|178583|178671.4|178581.4|4
1723836590000|2024-08-16 19:29:50|178672.2|178582.2|178672.9|178582.9|178672.9|178582.9|178672.2|178582.2|2
1723836600000|2024-08-16 19:30:00|178673.5|178583.5|178673.5|178583.5|178673.5|178583.5|178673.5|178583.5|1
1723836610000|2024-08-16 19:30:10|178673.1|178583.1|178672.6|178582.6|178673.4|178583.4|178672.2|178582.2|6
1723836630000|2024-08-16 19:30:30|178671.4|178581.4|178673.1|178583.1|178673.2|178583.2|178671.4|178581.4|3
1723836640000|2024-08-16 19:30:40|178673.5|178583.5|178673.6|178583.6|178678.3|178588.3|178673.5|178583.5|5
1723836650000|2024-08-16 19:30:50|178674.6|178584.6|178677.5|178587.5|178678.3|178588.3|178674.6|178584.6|3
1723836660000|2024-08-16 19:31:00|178677.9|178587.9|178675.7|178585.7|178677.9|178587.9|178675.7|178585.7|5
1723836670000|2024-08-16 19:31:10|178675.2|178585.2|178676.6|178586.6|178676.6|178586.6|178674.8|178584.8|5
1723836680000|2024-08-16 19:31:20|178677.4|178587.4|178677.4|178587.4|178677.4|178587.4|178677.4|178587.4|1
1723836690000|2024-08-16 19:31:30|178677.5|178587.5|178677.7|178587.7|178677.7|178587.7|178677.5|178587.5|2
1723836700000|2024-08-16 19:31:40|178678.7|178588.7|178676.7|178586.7|178679.9|178589.9|178676.7|178586.7|3
1723836710000|2024-08-16 19:31:50|178678.7|178588.7|178676.1|178586.1|178679.4|178589.4|178676.1|178586.1|6
1723836720000|2024-08-16 19:32:00|178676.2|178586.2|178676.2|178586.2|178676.2|178586.2|178676.2|178586.2|1
1723836730000|2024-08-16 19:32:10|178676.1|178586.1|178676|178586|178676.1|178586.1|178676|178586|2
1723836740000|2024-08-16 19:32:20|178677.1|178587.1|178672.5|178582.5|178678.1|178588.1|178672.5|178582.5|7
1723836750000|2024-08-16 19:32:30|178673|178583|178673|178583|178673|178583|178673|178583|1
1723836760000|2024-08-16 19:32:40|178672.7|178582.7|178676.1|178586.1|178676.2|178586.2|178672.7|178582.7|3
1723836770000|2024-08-16 19:32:50|178675.9|178585.9|178675.7|178585.7|178675.9|178585.9|178675.7|178585.7|2
1723836780000|2024-08-16 19:33:00|178676.1|178586.1|178675.7|178585.7|178676.5|178586.5|178675.7|178585.7|4
1723836790000|2024-08-16 19:33:10|178672.5|178582.5|178672.5|178582.5|178672.5|178582.5|178672.5|178582.5|1
1723836810000|2024-08-16 19:33:30|178673.3|178583.3|178675.1|178585.1|178675.2|178585.2|178673.3|178583.3|4
1723836820000|2024-08-16 19:33:40|178677.1|178587.1|178676.1|178586.1|178677.2|178587.2|178676.1|178586.1|3
1723836830000|2024-08-16 19:33:50|178676.9|178586.9|178676.3|178586.3|178676.9|178586.9|178676.3|178586.3|5
1723836840000|2024-08-16 19:34:00|178676.2|178586.2|178676.4|178586.4|178676.6|178586.6|178676.1|178586.1|5
1723836850000|2024-08-16 19:34:10|178673.7|178583.7|178673.7|178583.7|178673.7|178583.7|178673.7|178583.7|1
1723836860000|2024-08-16 19:34:20|178673.6|178583.6|178673.6|178583.6|178673.6|178583.6|178673.6|178583.6|1
1723836870000|2024-08-16 19:34:30|178676.2|178586.2|178676.3|178586.3|178676.3|178586.3|178676.2|178586.2|2
1723836880000|2024-08-16 19:34:40|178676.4|178586.4|178677.7|178587.7|178677.7|178587.7|178676.4|178586.4|4
1723836890000|2024-08-16 19:34:50|178675.9|178585.9|178674.9|178584.9|178675.9|178585.9|178674.9|178584.9|2
1723836900000|2024-08-16 19:35:00|178675.9|178585.9|178675.8|178585.8|178675.9|178585.9|178675.8|178585.8|2
1723836910000|2024-08-16 19:35:10|178676.1|178586.1|178681.7|178591.7|178681.7|178591.7|178672.3|178582.3|4
1723836920000|2024-08-16 19:35:20|178682.8|178592.8|178682.5|178592.5|178682.8|178592.8|178682.5|178592.5|2
1723836930000|2024-08-16 19:35:30|178682.9|178592.9|178682.5|178592.5|178683.7|178593.7|178682.5|178592.5|7
1723836940000|2024-08-16 19:35:40|178682|178592|178678.7|178588.7|178682|178592|178678.7|178588.7|9
1723836950000|2024-08-16 19:35:50|178678.6|178588.6|178679.2|178589.2|178680|178590|178678.5|178588.5|5
1723836960000|2024-08-16 19:36:00|178679.4|178589.4|178679.5|178589.5|178679.5|178589.5|178679.4|178589.4|2
1723836970000|2024-08-16 19:36:10|178679.4|178589.4|178679.3|178589.3|178679.4|178589.4|178679.3|178589.3|2
1723836980000|2024-08-16 19:36:20|178679|178589|178679|178589|178679|178589|178679|178589|1
1723836990000|2024-08-16 19:36:30|178679.3|178589.3|178679.3|178589.3|178679.3|178589.3|178679.3|178589.3|1
1723837000000|2024-08-16 19:36:40|178679.4|178589.4|178680.3|178590.3|178680.3|178590.3|178677.3|178587.3|4
1723837010000|2024-08-16 19:36:50|178681|178591|178679.3|178589.3|178681.8|178591.8|178679.3|178589.3|6
1723837020000|2024-08-16 19:37:00|178679.1|178589.1|178682.5|178592.5|178684.7|178594.7|178679.1|178589.1|4
1723837030000|2024-08-16 19:37:10|178679.9|178589.9|178681.5|178591.5|178682|178592|178679.6|178589.6|4
1723837040000|2024-08-16 19:37:20|178681.8|178591.8|178679.8|178589.8|178681.8|178591.8|178679.6|178589.6|6
1723837050000|2024-08-16 19:37:30|178679.7|178589.7|178679.7|178589.7|178679.7|178589.7|178679.5|178589.5|4
1723837060000|2024-08-16 19:37:40|178680.9|178590.9|178681.9|178591.9|178681.9|178591.9|178680.9|178590.9|4
1723837070000|2024-08-16 19:37:50|178679.8|178589.8|178679.3|178589.3|178679.9|178589.9|178679.3|178589.3|3
1723837080000|2024-08-16 19:38:00|178679.2|178589.2|178679.1|178589.1|178679.2|178589.2|178679.1|178589.1|2
1723837090000|2024-08-16 19:38:10|178681.4|178591.4|178681.4|178591.4|178681.4|178591.4|178681.4|178591.4|1
1723837100000|2024-08-16 19:38:20|178681.5|178591.5|178682.5|178592.5|178682.5|178592.5|178681.5|178591.5|3
1723837110000|2024-08-16 19:38:30|178682.6|178592.6|178681.4|178591.4|178682.6|178592.6|178681.4|178591.4|2
1723837120000|2024-08-16 19:38:40|178680|178590|178678.8|178588.8|178680.6|178590.6|178678.8|178588.8|8
1723837130000|2024-08-16 19:38:50|178680.6|178590.6|178680.6|178590.6|178680.6|178590.6|178680.6|178590.6|1
1723837140000|2024-08-16 19:39:00|178680.7|178590.7|178678|178588|178680.7|178590.7|178678|178588|2
1723837150000|2024-08-16 19:39:10|178680.3|178590.3|178681.1|178591.1|178681.1|178591.1|178680.3|178590.3|2
1723837160000|2024-08-16 19:39:20|178681.3|178591.3|178681.5|178591.5|178681.5|178591.5|178681.3|178591.3|2
1723837170000|2024-08-16 19:39:30|178681.3|178591.3|178681.1|178591.1|178681.3|178591.3|178681.1|178591.1|2
1723837180000|2024-08-16 19:39:40|178679.2|178589.2|178679.2|178589.2|178679.2|178589.2|178679.2|178589.2|1
1723837200000|2024-08-16 19:40:00|178681.1|178591.1|178681.1|178591.1|178681.1|178591.1|178681.1|178591.1|1
1723837210000|2024-08-16 19:40:10|178681.8|178591.8|178682.3|178592.3|178682.3|178592.3|178681.8|178591.8|2
1723837220000|2024-08-16 19:40:20|178681.8|178591.8|178681.8|178591.8|178681.8|178591.8|178681.8|178591.8|1
1723837230000|2024-08-16 19:40:30|178679.8|178589.8|178677.5|178587.5|178679.8|178589.8|178677.5|178587.5|2
1723837240000|2024-08-16 19:40:40|178678.2|178588.2|178678.7|178588.7|178679.4|178589.4|178678.2|178588.2|6
1723837250000|2024-08-16 19:40:50|178678.9|178588.9|178677.8|178587.8|178678.9|178588.9|178677.8|178587.8|4
1723837260000|2024-08-16 19:41:00|178680.3|178590.3|178680.2|178590.2|178680.3|178590.3|178680.1|178590.1|3
1723837270000|2024-08-16 19:41:10|178680.3|178590.3|178680.3|178590.3|178680.3|178590.3|178680.3|178590.3|1
1723837280000|2024-08-16 19:41:20|178679.5|178589.5|178678.8|178588.8|178679.6|178589.6|178678.7|178588.7|6
1723837290000|2024-08-16 19:41:30|178676.5|178586.5|178677.2|178587.2|178677.2|178587.2|178676.5|178586.5|3
1723837300000|2024-08-16 19:41:40|178677.4|178587.4|178677.4|178587.4|178677.6|178587.6|178677.4|178587.4|4
1723837310000|2024-08-16 19:41:50|178679.8|178589.8|178680.6|178590.6|178680.6|178590.6|178679.8|178589.8|4
1723837320000|2024-08-16 19:42:00|178680.7|178590.7|178680|178590|178681.5|178591.5|178678.6|178588.6|5
1723837340000|2024-08-16 19:42:20|178677.8|178587.8|178677.8|178587.8|178677.8|178587.8|178677.8|178587.8|1
1723837350000|2024-08-16 19:42:30|178678.5|178588.5|178678.9|178588.9|178678.9|178588.9|178678.5|178588.5|4
1723837360000|2024-08-16 19:42:40|178678.8|178588.8|178678.8|178588.8|178678.8|178588.8|178678.8|178588.8|1
1723837370000|2024-08-16 19:42:50|178680.9|178590.9|178681.3|178591.3|178681.3|178591.3|178680.9|178590.9|4
1723837380000|2024-08-16 19:43:00|178681.1|178591.1|178681.8|178591.8|178682.1|178592.1|178680.9|178590.9|4
1723837390000|2024-08-16 19:43:10|178682|178592|178680.8|178590.8|178682|178592|178680.3|178590.3|4
1723837400000|2024-08-16 19:43:20|178678.4|178588.4|178678.4|178588.4|178678.4|178588.4|178678.4|178588.4|1
1723837410000|2024-08-16 19:43:30|178678.3|178588.3|178678.4|178588.4|178678.4|178588.4|178678.3|178588.3|2
1723837420000|2024-08-16 19:43:40|178679.2|178589.2|178680.9|178590.9|178681|178591|178679.2|178589.2|3
1723837450000|2024-08-16 19:44:10|178680.8|178590.8|178675.9|178585.9|178680.8|178590.8|178675.9|178585.9|2
1723837460000|2024-08-16 19:44:20|178677.5|178587.5|178680.3|178590.3|178680.3|178590.3|178677.5|178587.5|2
1723837480000|2024-08-16 19:44:40|178682|178592|178682|178592|178682|178592|178682|178592|1
1723837500000|2024-08-16 19:45:00|178687|178597|178679.7|178589.7|178687|178597|178679.7|178589.7|6
1723837510000|2024-08-16 19:45:10|178679.6|178589.6|178681.7|178591.7|178681.7|178591.7|178679.6|178589.6|2
1723837520000|2024-08-16 19:45:20|178681.6|178591.6|178678.5|178588.5|178681.6|178591.6|178678.5|178588.5|3
1723837530000|2024-08-16 19:45:30|178678.4|178588.4|178677.8|178587.8|178679.9|178589.9|178677.8|178587.8|4
1723837540000|2024-08-16 19:45:40|178675.7|178585.7|178679.6|178589.6|178679.8|178589.8|178675.3|178585.3|4
1723837550000|2024-08-16 19:45:50|178679.7|178589.7|178677.6|178587.6|178679.7|178589.7|178677.5|178587.5|4
1723837560000|2024-08-16 19:46:00|178677.5|178587.5|178671|178581|178677.6|178587.6|178671|178581|4
1723837570000|2024-08-16 19:46:10|178670.9|178580.9|178671.7|178581.7|178671.7|178581.7|178670.9|178580.9|3
1723837580000|2024-08-16 19:46:20|178673.7|178583.7|178675.3|178585.3|178675.3|178585.3|178673.7|178583.7|2
1723837590000|2024-08-16 19:46:30|178679.3|178589.3|178679.2|178589.2|178679.3|178589.3|178679.2|178589.2|2
1723837600000|2024-08-16 19:46:40|178679.3|178589.3|178675.9|178585.9|178679.3|178589.3|178675.6|178585.6|5
1723837610000|2024-08-16 19:46:50|178675.8|178585.8|178675.8|178585.8|178675.8|178585.8|178675.8|178585.8|1
1723837620000|2024-08-16 19:47:00|178677.6|178587.6|178689.9|178599.9|178698.7|178608.7|178677.6|178587.6|6
1723837630000|2024-08-16 19:47:10|178690|178600|178686.6|178596.6|178690.1|178600.1|178686.6|178596.6|6
1723837640000|2024-08-16 19:47:20|178686.7|178596.7|178682.5|178592.5|178687.5|178597.5|178682.5|178592.5|6
1723837650000|2024-08-16 19:47:30|178686.3|178596.3|178686.3|178596.3|178686.3|178596.3|178686.3|178596.3|1
1723837660000|2024-08-16 19:47:40|178686.8|178596.8|178684.9|178594.9|178686.8|178596.8|178684.9|178594.9|2
1723837680000|2024-08-16 19:48:00|178684.5|178594.5|178683.6|178593.6|178684.8|178594.8|178683.5|178593.5|6
1723837690000|2024-08-16 19:48:10|178684|178594|178684|178594|178684|178594|178684|178594|1
1723837700000|2024-08-16 19:48:20|178683.7|178593.7|178683.7|178593.7|178683.7|178593.7|178683.7|178593.7|1
1723837710000|2024-08-16 19:48:30|178679.7|178589.7|178680.1|178590.1|178680.1|178590.1|178677.4|178587.4|5
1723837720000|2024-08-16 19:48:40|178679.4|178589.4|178679.1|178589.1|178679.4|178589.4|178678.7|178588.7|4
1723837730000|2024-08-16 19:48:50|178679.2|178589.2|178683.3|178593.3|178683.3|178593.3|178679.2|178589.2|2
1723837740000|2024-08-16 19:49:00|178682.8|178592.8|178682.8|178592.8|178682.8|178592.8|178682.8|178592.8|1
1723837760000|2024-08-16 19:49:20|178678.6|178588.6|178678.6|178588.6|178678.6|178588.6|178678.6|178588.6|1
1723837790000|2024-08-16 19:49:50|178676.6|178586.6|178675.6|178585.6|178679.6|178589.6|178675.3|178585.3|4
1723837800000|2024-08-16 19:50:00|178674.7|178584.7|178673.3|178583.3|178674.7|178584.7|178673.2|178583.2|6
1723837810000|2024-08-16 19:50:10|178673.8|178583.8|178668.5|178578.5|178673.8|178583.8|178668.5|178578.5|4
1723837820000|2024-08-16 19:50:20|178672.1|178582.1|178672.1|178582.1|178672.1|178582.1|178672.1|178582.1|1
1723837830000|2024-08-16 19:50:30|178672.3|178582.3|178672.3|178582.3|178672.3|178582.3|178672.3|178582.3|1
1723837840000|2024-08-16 19:50:40|178668.5|178578.5|178672.3|178582.3|178672.3|178582.3|178668.5|178578.5|2
1723837860000|2024-08-16 19:51:00|178672.7|178582.7|178672|178582|178672.7|178582.7|178671.4|178581.4|3
1723837870000|2024-08-16 19:51:10|178672.1|178582.1|178669.8|178579.8|178672.1|178582.1|178669.8|178579.8|4
1723837880000|2024-08-16 19:51:20|178669.6|178579.6|178669.8|178579.8|178669.8|178579.8|178669.6|178579.6|2
1723837890000|2024-08-16 19:51:30|178667.6|178577.6|178667.5|178577.5|178667.6|178577.6|178667.5|178577.5|2
1723837900000|2024-08-16 19:51:40|178664.3|178574.3|178664.8|178574.8|178664.8|178574.8|178664.3|178574.3|3
1723837920000|2024-08-16 19:52:00|178669.7|178579.7|178664.2|178574.2|178669.7|178579.7|178664.2|178574.2|3
1723837930000|2024-08-16 19:52:10|178667.2|178577.2|178666.7|178576.7|178667.2|178577.2|178666.7|178576.7|2
1723837940000|2024-08-16 19:52:20|178665.2|178575.2|178660.2|178570.2|178665.5|178575.5|178658.8|178568.8|8
1723837950000|2024-08-16 19:52:30|178660.5|178570.5|178660.3|178570.3|178660.5|178570.5|178660.3|178570.3|2
1723837960000|2024-08-16 19:52:40|178660.2|178570.2|178660.2|178570.2|178660.2|178570.2|178660.2|178570.2|1
1723837970000|2024-08-16 19:52:50|178660.1|178570.1|178658.1|178568.1|178660.1|178570.1|178658.1|178568.1|2
1723837980000|2024-08-16 19:53:00|178655.8|178565.8|178674.8|178584.8|178674.8|178584.8|178655.8|178565.8|4
1723837990000|2024-08-16 19:53:10|178674.9|178584.9|178675.8|178585.8|178675.8|178585.8|178674.9|178584.9|3
1723838010000|2024-08-16 19:53:30|178674.2|178584.2|178669.4|178579.4|178674.2|178584.2|178669.4|178579.4|5
1723838020000|2024-08-16 19:53:40|178667.7|178577.7|178667.6|178577.6|178667.7|178577.7|178667.6|178577.6|2
1723838040000|2024-08-16 19:54:00|178668.3|178578.3|178674.4|178584.4|178675|178585|178668.3|178578.3|4
1723838050000|2024-08-16 19:54:10|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|1
1723838070000|2024-08-16 19:54:30|178668.8|178578.8|178667.1|178577.1|178668.8|178578.8|178667.1|178577.1|3
1723838080000|2024-08-16 19:54:40|178667.8|178577.8|178667.8|178577.8|178667.8|178577.8|178667.8|178577.8|1
1723838090000|2024-08-16 19:54:50|178666.4|178576.4|178670.6|178580.6|178670.6|178580.6|178665.8|178575.8|4
1723838100000|2024-08-16 19:55:00|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|1
1723838110000|2024-08-16 19:55:10|178667.2|178577.2|178667.2|178577.2|178667.2|178577.2|178667.2|178577.2|1
1723838120000|2024-08-16 19:55:20|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|1
1723838130000|2024-08-16 19:55:30|178666.1|178576.1|178667.2|178577.2|178667.2|178577.2|178666.1|178576.1|3
1723838150000|2024-08-16 19:55:50|178668.3|178578.3|178668.3|178578.3|178668.3|178578.3|178668.3|178578.3|1
1723838160000|2024-08-16 19:56:00|178671.9|178581.9|178668.3|178578.3|178671.9|178581.9|178668.3|178578.3|3
1723838180000|2024-08-16 19:56:20|178667.2|178577.2|178666|178576|178667.3|178577.3|178666|178576|3
1723838190000|2024-08-16 19:56:30|178664.9|178574.9|178661.1|178571.1|178664.9|178574.9|178661.1|178571.1|3
1723838200000|2024-08-16 19:56:40|178660.9|178570.9|178660.9|178570.9|178660.9|178570.9|178660.9|178570.9|1
1723838210000|2024-08-16 19:56:50|178661.5|178571.5|178660.1|178570.1|178661.5|178571.5|178660.1|178570.1|2
1723838220000|2024-08-16 19:57:00|178661.2|178571.2|178641.6|178551.6|178661.2|178571.2|178634.3|178544.3|8
1723838230000|2024-08-16 19:57:10|178642.3|178552.3|178642.3|178552.3|178642.3|178552.3|178642.3|178552.3|1
1723838240000|2024-08-16 19:57:20|178642.5|178552.5|178643|178553|178643.7|178553.7|178642.5|178552.5|7
1723838250000|2024-08-16 19:57:30|178642.7|178552.7|178636.3|178546.3|178642.9|178552.9|178636.3|178546.3|3
1723838260000|2024-08-16 19:57:40|178641.3|178551.3|178638.6|178548.6|178641.3|178551.3|178638.6|178548.6|7
1723838270000|2024-08-16 19:57:50|178637.3|178547.3|178644.3|178554.3|178645|178555|178637.3|178547.3|7
1723838280000|2024-08-16 19:58:00|178644.2|178554.2|178642.5|178552.5|178644.2|178554.2|178642.5|178552.5|5
1723838290000|2024-08-16 19:58:10|178642.6|178552.6|178624.3|178534.3|178643.5|178553.5|178624.3|178534.3|7
1723838300000|2024-08-16 19:58:20|178624.2|178534.2|178619.4|178529.4|178624.5|178534.5|178616.2|178526.2|9
1723838310000|2024-08-16 19:58:30|178616.5|178526.5|178619.3|178529.3|178619.3|178529.3|178616.5|178526.5|2
1723838320000|2024-08-16 19:58:40|178619.5|178529.5|178616.5|178526.5|178619.7|178529.7|178606|178516|11
1723838330000|2024-08-16 19:58:50|178616.4|178526.4|178609.6|178519.6|178621.1|178531.1|178608.5|178518.5|12
1723838340000|2024-08-16 19:59:00|178608.4|178518.4|178609.3|178519.3|178611.6|178521.6|178606.9|178516.9|11
1723838350000|2024-08-16 19:59:10|178609.4|178519.4|178610.8|178520.8|178612.8|178522.8|178600.3|178510.3|17
1723838360000|2024-08-16 19:59:20|178610.6|178520.6|178610.7|178520.7|178610.7|178520.7|178610.6|178520.6|2
1723838370000|2024-08-16 19:59:30|178610.9|178520.9|178584.3|178494.3|178610.9|178520.9|178576.9|178486.9|22
1723838380000|2024-08-16 19:59:40|178586.9|178496.9|178590|178500|178598|178508|178577.8|178487.8|12
1723838390000|2024-08-16 19:59:50|178589.7|178499.7|178590.8|178500.8|178590.8|178500.8|178589.7|178499.7|3
1723838400000|2024-08-16 20:00:00|178591.2|178501.2|178589|178459|178593.9|178503.9|178568.8|178459|12
1723838410000|2024-08-16 20:00:10|178598.9|178468.9|178589|178459|178598.9|178468.9|178589|178459|2
1723838420000|2024-08-16 20:00:20|178588.3|178458.3|178588.3|178458.3|178588.3|178458.3|178588.3|178458.3|1
1723838430000|2024-08-16 20:00:30|178588.4|178458.4|178606.3|178476.3|178611.8|178481.8|178587.1|178457.1|18
1723838440000|2024-08-16 20:00:40|178603.6|178473.6|178600.7|178470.7|178614.1|178484.1|178597.6|178467.6|37
1723838450000|2024-08-16 20:00:50|178607.9|178477.9|178599.8|178469.8|178613.8|178483.8|178587.6|178457.6|36
1723838460000|2024-08-16 20:01:00|178602.7|178472.7|178608|178478|178609.7|178479.7|178601.5|178471.5|15
1723838470000|2024-08-16 20:01:10|178608.2|178478.2|178631.6|178501.6|178631.6|178503.1|178593.1|178478.2|7
1723838480000|2024-08-16 20:01:20|178631.1|178501.1|178671.1|178541.1|178673.7|178543.7|178628.8|178501.1|8
1723838490000|2024-08-16 20:01:30|178664.8|178534.8|178665.8|178535.8|178666.2|178536.2|178664.8|178534.8|3
1723838500000|2024-08-16 20:01:40|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|178666.3|178536.3|3
1723838510000|2024-08-16 20:01:50|178666.1|178536.1|178670.9|178540.9|178670.9|178540.9|178666.1|178536.1|4
1723838520000|2024-08-16 20:02:00|178671|178541|178671|178541|178671|178541|178671|178541|1
1723838530000|2024-08-16 20:02:10|178671.3|178541.3|178671.5|178541.5|178671.5|178541.5|178671.3|178541.3|2
1723838540000|2024-08-16 20:02:20|178671.4|178541.4|178671.6|178541.6|178671.6|178541.6|178671.4|178541.4|5
1723838550000|2024-08-16 20:02:30|178671.8|178541.8|178672.3|178542.3|178672.3|178542.3|178671.7|178541.7|3
1723838560000|2024-08-16 20:02:40|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|1
1723838570000|2024-08-16 20:02:50|178672.6|178542.6|178672.6|178542.6|178672.6|178542.6|178672.6|178542.6|1
1723838590000|2024-08-16 20:03:10|178672.9|178542.9|178673|178543|178673|178543|178672.9|178542.9|2
1723838600000|2024-08-16 20:03:20|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|178675.9|178545.9|5
1723838620000|2024-08-16 20:03:40|178675.7|178545.7|178675.8|178545.8|178675.8|178545.8|178675.7|178545.7|2
1723838640000|2024-08-16 20:04:00|178673.1|178543.1|178673.4|178543.4|178673.4|178543.4|178673.1|178543.1|2
1723838660000|2024-08-16 20:04:20|178672.1|178542.1|178672.1|178542.1|178672.1|178542.1|178672.1|178542.1|1
1723838670000|2024-08-16 20:04:30|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|1
1723838700000|2024-08-16 20:05:00|178672.6|178542.6|178672.6|178542.6|178672.6|178542.6|178672.6|178542.6|1
1723838710000|2024-08-16 20:05:10|178672.3|178542.3|178672.7|178542.7|178675.4|178545.4|178672.3|178542.3|4
1723838720000|2024-08-16 20:05:20|178675.4|178545.4|178672.7|178542.7|178675.4|178545.4|178672.4|178542.4|3
1723838770000|2024-08-16 20:06:10|178675.3|178545.3|178672.7|178542.7|178675.3|178545.3|178672.7|178542.7|2
1723838820000|2024-08-16 20:07:00|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|1
1723838890000|2024-08-16 20:08:10|178672.7|178542.7|178672.7|178542.7|178672.7|178542.7|178672.7|178542.7|1
1723838900000|2024-08-16 20:08:20|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|1
1723838910000|2024-08-16 20:08:30|178675.4|178545.4|178675.1|178545.1|178675.4|178545.4|178674.6|178544.6|4
1723838920000|2024-08-16 20:08:40|178674.9|178544.9|178675.3|178545.3|178675.3|178545.3|178674.9|178544.9|3
1723838930000|2024-08-16 20:08:50|178675|178545|178675.6|178545.6|178675.9|178545.9|178675|178545|7
1723838940000|2024-08-16 20:09:00|178675.7|178545.7|178675.7|178545.7|178675.7|178545.7|178675.7|178545.7|1
1723838950000|2024-08-16 20:09:10|178675.8|178545.8|178676.2|178546.2|178676.2|178546.2|178675.8|178545.8|2
1723838960000|2024-08-16 20:09:20|178676.3|178546.3|178676.4|178546.4|178676.4|178546.4|178676.3|178546.3|2
1723838970000|2024-08-16 20:09:30|178677|178547|178677.1|178547.1|178677.1|178547.1|178677|178547|2
1723838980000|2024-08-16 20:09:40|178677.2|178547.2|178676.1|178546.1|178677.2|178547.2|178676.1|178546.1|3
1723838990000|2024-08-16 20:09:50|178676|178546|178678|178548|178678|178548|178676|178546|3
1723839000000|2024-08-16 20:10:00|178678.1|178548.1|178680.5|178550.5|178680.5|178550.5|178678.1|178548.1|3
1723839010000|2024-08-16 20:10:10|178680.6|178550.6|178680.6|178550.6|178680.6|178550.6|178680.6|178550.6|1
1723839020000|2024-08-16 20:10:20|178680.8|178550.8|178680.8|178550.8|178680.8|178550.8|178680.8|178550.8|1
1723839030000|2024-08-16 20:10:30|178680.9|178550.9|178681|178551|178681|178551|178680.9|178550.9|2
1723839040000|2024-08-16 20:10:40|178681.1|178551.1|178681.1|178551.1|178681.1|178551.1|178681.1|178551.1|1
1723839050000|2024-08-16 20:10:50|178673.3|178543.3|178672.5|178542.5|178673.3|178543.3|178672.5|178542.5|2
1723839090000|2024-08-16 20:11:30|178679.2|178549.2|178679.2|178549.2|178679.2|178549.2|178679.2|178549.2|1
1723839110000|2024-08-16 20:11:50|178671.9|178541.9|178671.9|178541.9|178671.9|178541.9|178671.9|178541.9|1
1723839130000|2024-08-16 20:12:10|178673.3|178543.3|178686.8|178556.8|178688.2|178558.2|178673.3|178543.3|6
1723839140000|2024-08-16 20:12:20|178687.6|178557.6|178686.8|178556.8|178687.6|178557.6|178685.9|178555.9|4
1723839150000|2024-08-16 20:12:30|178679.4|178549.4|178679.4|178549.4|178679.4|178549.4|178679.4|178549.4|1
1723839160000|2024-08-16 20:12:40|178687.6|178557.6|178690.4|178560.4|178690.4|178560.4|178687.6|178557.6|2
1723839180000|2024-08-16 20:13:00|178689.5|178559.5|178690.1|178560.1|178690.1|178560.1|178689.5|178559.5|4
1723839190000|2024-08-16 20:13:10|178689.5|178559.5|178687.3|178557.3|178690.1|178560.1|178687.3|178557.3|5
1723839220000|2024-08-16 20:13:40|178686.7|178556.7|178686.7|178556.7|178686.7|178556.7|178686.7|178556.7|1
1723839230000|2024-08-16 20:13:50|178686.5|178556.5|178687.3|178557.3|178691.8|178561.8|178685.1|178555.1|6
1723839240000|2024-08-16 20:14:00|178692.7|178562.7|178694.6|178564.6|178694.6|178564.6|178692.7|178562.7|3
1723839250000|2024-08-16 20:14:10|178694.2|178564.2|178687.1|178557.1|178694.2|178564.2|178687.1|178557.1|2
1723839260000|2024-08-16 20:14:20|178680.5|178550.5|178689.7|178559.7|178689.7|178559.7|178680.5|178550.5|2
1723839280000|2024-08-16 20:14:40|178666.1|178536.1|178646|178516|178666.1|178536.1|178636.1|178506.1|8
1723839290000|2024-08-16 20:14:50|178645.9|178515.9|178645.8|178515.8|178645.9|178515.9|178645.7|178515.7|3
1723839300000|2024-08-16 20:15:00|178645.2|178515.2|178650.5|178520.5|178650.5|178520.5|178645.2|178515.2|3
1723839330000|2024-08-16 20:15:30|178648.5|178518.5|178648.5|178518.5|178648.5|178518.5|178648.5|178518.5|1
1723839340000|2024-08-16 20:15:40|178648.4|178518.4|178648.8|178518.8|178648.8|178518.8|178648.4|178518.4|3
1723839350000|2024-08-16 20:15:50|178648.5|178518.5|178648.5|178518.5|178648.6|178518.6|178648.4|178518.4|5
1723839360000|2024-08-16 20:16:00|178648.6|178518.6|178648.6|178518.6|178648.6|178518.6|178648.6|178518.6|1
1723839370000|2024-08-16 20:16:10|178648.5|178518.5|178648.6|178518.6|178648.9|178518.9|178648.5|178518.5|4
1723839380000|2024-08-16 20:16:20|178648.4|178518.4|178648.5|178518.5|178648.5|178518.5|178648.4|178518.4|2
1723839390000|2024-08-16 20:16:30|178648.6|178518.6|178648.6|178518.6|178648.6|178518.6|178648.6|178518.6|1
1723839400000|2024-08-16 20:16:40|178648.5|178518.5|178648|178518|178648.5|178518.5|178648|178518|2
1723839410000|2024-08-16 20:16:50|178647.9|178517.9|178647.7|178517.7|178647.9|178517.9|178647.5|178517.5|5
1723839420000|2024-08-16 20:17:00|178647.6|178517.6|178647.4|178517.4|178647.6|178517.6|178647.1|178517.1|3
1723839430000|2024-08-16 20:17:10|178647.5|178517.5|178647.4|178517.4|178647.6|178517.6|178647.4|178517.4|3
1723839440000|2024-08-16 20:17:20|178647.5|178517.5|178647.4|178517.4|178647.5|178517.5|178647.4|178517.4|2
1723839450000|2024-08-16 20:17:30|178647.6|178517.6|178647.4|178517.4|178647.6|178517.6|178647.2|178517.2|4
1723839460000|2024-08-16 20:17:40|178647.3|178517.3|178647.5|178517.5|178648.1|178518.1|178644.8|178514.8|9
1723839470000|2024-08-16 20:17:50|178647.6|178517.6|178647.7|178517.7|178648.8|178518.8|178647.5|178517.5|4
1723839480000|2024-08-16 20:18:00|178647.3|178517.3|178628.3|178498.3|178647.3|178517.3|178627.4|178497.4|7
1723839490000|2024-08-16 20:18:10|178628.5|178498.5|178628.3|178498.3|178628.5|178498.5|178628.3|178498.3|2
1723839500000|2024-08-16 20:18:20|178628.2|178498.2|178628.2|178498.2|178628.2|178498.2|178628.2|178498.2|1
1723839510000|2024-08-16 20:18:30|178628.3|178498.3|178628.1|178498.1|178628.3|178498.3|178628.1|178498.1|2
1723839520000|2024-08-16 20:18:40|178628.2|178498.2|178624.5|178494.5|178628.2|178498.2|178624.5|178494.5|5
1723839530000|2024-08-16 20:18:50|178624.6|178494.6|178624.6|178494.6|178624.6|178494.6|178624.6|178494.6|1
1723839540000|2024-08-16 20:19:00|178624.4|178494.4|178624.4|178494.4|178624.4|178494.4|178624.4|178494.4|1
1723839550000|2024-08-16 20:19:10|178624.5|178494.5|178624.8|178494.8|178624.8|178494.8|178624.4|178494.4|3
1723839560000|2024-08-16 20:19:20|178624.5|178494.5|178624.5|178494.5|178624.5|178494.5|178624.5|178494.5|1
1723839610000|2024-08-16 20:20:10|178624.4|178494.4|178624.4|178494.4|178624.4|178494.4|178624.4|178494.4|1
1723839650000|2024-08-16 20:20:50|178624.5|178494.5|178624.5|178494.5|178624.5|178494.5|178624.5|178494.5|1
1723839660000|2024-08-16 20:21:00|178624.4|178494.4|178624.4|178494.4|178624.4|178494.4|178624.4|178494.4|1
1723839710000|2024-08-16 20:21:50|178624.1|178494.1|178624.1|178494.1|178624.1|178494.1|178624.1|178494.1|1
1723839720000|2024-08-16 20:22:00|178624|178494|178624|178494|178624.2|178494.2|178624|178494|4
1723839730000|2024-08-16 20:22:10|178625.1|178495.1|178625.1|178495.1|178625.1|178495.1|178625.1|178495.1|1
1723839760000|2024-08-16 20:22:40|178625|178495|178625|178495|178625|178495|178625|178495|1
1723839770000|2024-08-16 20:22:50|178625.1|178495.1|178625.1|178495.1|178625.1|178495.1|178625.1|178495.1|1
1723839790000|2024-08-16 20:23:10|178625|178495|178624.9|178494.9|178625|178495|178624.9|178494.9|2
1723839800000|2024-08-16 20:23:20|178625.1|178495.1|178624.7|178494.7|178625.1|178495.1|178624.7|178494.7|3
1723839810000|2024-08-16 20:23:30|178625.3|178495.3|178624.8|178494.8|178625.3|178495.3|178624.8|178494.8|3
1723839820000|2024-08-16 20:23:40|178624.6|178494.6|178624.2|178494.2|178624.7|178494.7|178624.2|178494.2|5
1723839830000|2024-08-16 20:23:50|178624.3|178494.3|178634.8|178504.8|178636.6|178506.6|178624.2|178494.2|4
1723839840000|2024-08-16 20:24:00|178634.5|178504.5|178632.7|178502.7|178634.5|178504.5|178632.7|178502.7|4
1723839860000|2024-08-16 20:24:20|178632.6|178502.6|178632.6|178502.6|178632.6|178502.6|178632.6|178502.6|1
1723839870000|2024-08-16 20:24:30|178634|178504|178634|178504|178634|178504|178634|178504|1
1723839880000|2024-08-16 20:24:40|178633.9|178503.9|178633.9|178503.9|178633.9|178503.9|178633.9|178503.9|1
1723839890000|2024-08-16 20:24:50|178633.8|178503.8|178633.7|178503.7|178633.8|178503.8|178633.7|178503.7|2
1723839900000|2024-08-16 20:25:00|178633.6|178503.6|178633.6|178503.6|178633.6|178503.6|178633.6|178503.6|1
1723839910000|2024-08-16 20:25:10|178633.5|178503.5|178633.6|178503.6|178633.6|178503.6|178633.5|178503.5|2
1723839920000|2024-08-16 20:25:20|178633.5|178503.5|178633.5|178503.5|178633.5|178503.5|178633.5|178503.5|1
1723839930000|2024-08-16 20:25:30|178633.4|178503.4|178633.3|178503.3|178633.4|178503.4|178633.3|178503.3|2
1723839940000|2024-08-16 20:25:40|178633.4|178503.4|178633.3|178503.3|178633.4|178503.4|178633.3|178503.3|2
1723839970000|2024-08-16 20:26:10|178629.9|178499.9|178632.7|178502.7|178632.7|178502.7|178629.9|178499.9|2
1723840020000|2024-08-16 20:27:00|178632.6|178502.6|178632.6|178502.6|178632.6|178502.6|178632.6|178502.6|1
1723840030000|2024-08-16 20:27:10|178632.7|178502.7|178632.6|178502.6|178632.7|178502.7|178632.6|178502.6|2
1723840100000|2024-08-16 20:28:20|178632.5|178502.5|178632.5|178502.5|178632.5|178502.5|178632.5|178502.5|1
1723840110000|2024-08-16 20:28:30|178632.3|178502.3|178632.7|178502.7|178632.7|178502.7|178632.1|178502.1|3
1723840120000|2024-08-16 20:28:40|178632.6|178502.6|178632.3|178502.3|178632.6|178502.6|178632.3|178502.3|3
1723840130000|2024-08-16 20:28:50|178632.1|178502.1|178640|178510|178640|178510|178632.1|178502.1|5
1723840140000|2024-08-16 20:29:00|178641.3|178511.3|178637.2|178507.2|178641.3|178511.3|178637.2|178507.2|5
1723840150000|2024-08-16 20:29:10|178637.1|178507.1|178631.3|178501.3|178637.6|178507.6|178631.3|178501.3|4
1723840160000|2024-08-16 20:29:20|178631.2|178501.2|178631.1|178501.1|178631.2|178501.2|178631.1|178501.1|2
1723840180000|2024-08-16 20:29:40|178631|178501|178631.4|178501.4|178632.1|178502.1|178631|178501|3
1723840190000|2024-08-16 20:29:50|178631.2|178501.2|178630.9|178500.9|178631.3|178501.3|178630.9|178500.9|4
1723840200000|2024-08-16 20:30:00|178630.2|178500.2|178627.3|178497.3|178630.2|178500.2|178627.3|178497.3|4
1723840210000|2024-08-16 20:30:10|178627.4|178497.4|178627.4|178497.4|178627.4|178497.4|178627.4|178497.4|1
1723840230000|2024-08-16 20:30:30|178627.3|178497.3|178630.5|178500.5|178630.5|178500.5|178627.3|178497.3|3
1723840240000|2024-08-16 20:30:40|178630.9|178500.9|178631|178501|178632.2|178502.2|178630.9|178500.9|3
1723840250000|2024-08-16 20:30:50|178630.8|178500.8|178681|178551|178688.8|178558.8|178625.6|178495.6|14
1723840260000|2024-08-16 20:31:00|178677.8|178547.8|178677.7|178547.7|178693.1|178563.1|178670.2|178540.2|40
1723840270000|2024-08-16 20:31:10|178673.6|178543.6|178698.7|178568.7|178818.4|178597.2|178673.6|178542.2|40
1723840280000|2024-08-16 20:31:20|178684.9|178554.9|178707.7|178577.7|178744.8|178614.8|178684.9|178554.9|40
1723840290000|2024-08-16 20:31:30|178721.8|178591.8|178724.7|178594.7|178742|178612|178690.8|178560.8|39
1723840300000|2024-08-16 20:31:40|178728|178598|178727.2|178597.2|178744.2|178614.2|178690.9|178560.9|38
1723840310000|2024-08-16 20:31:50|178706.8|178576.8|178778.1|178648.1|178781.4|178651.4|178706.8|178576.8|39
1723840320000|2024-08-16 20:32:00|178777.4|178647.4|178774.7|178644.7|178779|178649|178766.6|178636.6|25
1723840330000|2024-08-16 20:32:10|178774.8|178644.8|178774|178644|178779.2|178649.2|178771|178641|14
1723840340000|2024-08-16 20:32:20|178773.6|178643.6|178774.1|178644.1|178780.1|178650.1|178769.7|178639.7|25
1723840350000|2024-08-16 20:32:30|178774.2|178644.2|178776.5|178646.5|178779.8|178649.8|178771.1|178641.1|19
1723840360000|2024-08-16 20:32:40|178774.3|178644.3|178776.9|178646.9|178779.8|178649.8|178770.7|178640.7|18
1723840370000|2024-08-16 20:32:50|178778.8|178648.8|178779.5|178649.5|178779.5|178649.5|178771.1|178641.1|23
1723840380000|2024-08-16 20:33:00|178774.2|178644.2|178774.4|178644.4|178779.5|178649.5|178774.2|178644.2|13
1723840390000|2024-08-16 20:33:10|178779.5|178649.5|178771.3|178641.3|178779.5|178649.5|178771.2|178641.2|16
1723840400000|2024-08-16 20:33:20|178774.2|178644.2|178774.9|178644.9|178779.7|178649.7|178771.3|178641.3|15
1723840410000|2024-08-16 20:33:30|178777.1|178647.1|178775|178645|178780.3|178650.3|178771.5|178641.5|28
1723840420000|2024-08-16 20:33:40|178776.3|178646.3|178780.5|178650.5|178780.5|178650.5|178773.2|178643.2|22
1723840430000|2024-08-16 20:33:50|178775|178645|178773|178643|178779.8|178649.8|178770.2|178640.2|29
1723840440000|2024-08-16 20:34:00|178778.5|178648.5|178771.1|178641.1|178778.9|178648.9|178770.3|178640.3|34
1723840450000|2024-08-16 20:34:10|178778.5|178648.5|178771.9|178641.9|178780.6|178650.6|178770.8|178640.8|29
1723840460000|2024-08-16 20:34:20|178780.6|178650.6|178775.8|178645.8|178780.6|178650.6|178771.7|178641.7|31
1723840470000|2024-08-16 20:34:30|178780.2|178650.2|178774.5|178644.5|178780.2|178650.2|178774.5|178644.5|19
1723840480000|2024-08-16 20:34:40|178775.1|178645.1|178774.8|178644.8|178780.2|178650.2|178771.6|178641.6|20
1723840490000|2024-08-16 20:34:50|178780.6|178650.6|178778.1|178648.1|178783.7|178653.7|178771.9|178641.9|28
1723840500000|2024-08-16 20:35:00|178774.6|178644.6|178774.7|178644.7|178783.7|178653.7|178771.6|178641.6|26
1723840510000|2024-08-16 20:35:10|178776|178646|178780.2|178650.2|178780.2|178650.2|178771.7|178641.7|22
1723840520000|2024-08-16 20:35:20|178774.8|178644.8|178720.2|178590.2|178780.2|178650.2|178720.2|178590.2|31
1723840530000|2024-08-16 20:35:30|178742.3|178612.3|178737.2|178607.2|178755.7|178625.7|178717.4|178587.4|39
1723840540000|2024-08-16 20:35:40|178736.4|178606.4|178733.8|178603.8|178744.8|178614.8|178708.1|178578.1|39
1723840550000|2024-08-16 20:35:50|178739.4|178609.4|178730.4|178600.4|178754.8|178624.8|178717.2|178587.2|40
1723840560000|2024-08-16 20:36:00|178735.1|178605.1|178738.7|178608.7|178757.1|178627.1|178712.5|178582.5|40
1723840570000|2024-08-16 20:36:10|178733.7|178603.7|178729.2|178599.2|178744.8|178614.8|178715.7|178585.7|40
1723840580000|2024-08-16 20:36:20|178737.2|178607.2|178743.1|178613.1|178745.1|178615.1|178713.5|178583.5|39
1723840590000|2024-08-16 20:36:30|178725.8|178595.8|178735.3|178605.3|178746.1|178616.1|178713.4|178583.4|38
1723840600000|2024-08-16 20:36:40|178732.1|178602.1|178733.8|178603.8|178745.2|178615.2|178715.8|178585.8|35
1723840610000|2024-08-16 20:36:50|178733|178603|178731.1|178601.1|178744.6|178614.6|178720.2|178590.2|37
1723840620000|2024-08-16 20:37:00|178733.8|178603.8|178746.6|178616.6|178759|178629|178711.3|178581.3|39
1723840630000|2024-08-16 20:37:10|178739.5|178609.5|178735.3|178605.3|178745.7|178615.7|178715|178585|36
1723840640000|2024-08-16 20:37:20|178729.2|178599.2|178734.5|178604.5|178744.2|178614.2|178719.6|178589.6|36
1723840650000|2024-08-16 20:37:30|178740|178610|178727.6|178597.6|178740.6|178610.6|178716.1|178586.1|39
1723840660000|2024-08-16 20:37:40|178736.9|178606.9|178738.4|178608.4|178791.5|178661.5|178721.3|178591.3|38
1723840670000|2024-08-16 20:37:50|178726.9|178596.9|178746.2|178616.2|178747.8|178617.8|178722.6|178592.6|40
1723840680000|2024-08-16 20:38:00|178727.5|178597.5|178737.1|178607.1|178749.5|178619.5|178722.7|178592.7|40
1723840690000|2024-08-16 20:38:10|178742.5|178612.5|178729.6|178599.6|178760.3|178630.3|178716.8|178586.8|39
1723840700000|2024-08-16 20:38:20|178745.5|178615.5|178738|178608|178753|178623|178720.3|178590.3|39
1723840710000|2024-08-16 20:38:30|178741|178611|178737.1|178607.1|178753.2|178623.2|178724.6|178594.6|40
1723840720000|2024-08-16 20:38:40|178753.3|178623.3|178724|178594|178753.3|178623.3|178716.8|178586.8|40
1723840730000|2024-08-16 20:38:50|178732.5|178602.5|178731.2|178601.2|178749.7|178619.7|178715.7|178585.7|38
1723840740000|2024-08-16 20:39:00|178724|178594|178731.6|178601.6|178741.9|178611.9|178711.7|178581.7|40
1723840750000|2024-08-16 20:39:10|178726.7|178596.7|178723.6|178593.6|178747.8|178617.8|178712.4|178582.4|39
1723840760000|2024-08-16 20:39:20|178735.4|178605.4|178723|178593|178744.7|178614.7|178711.1|178581.1|36
1723840770000|2024-08-16 20:39:30|178730.4|178600.4|178724.2|178594.2|178746.2|178616.2|178709.9|178579.9|39
1723840780000|2024-08-16 20:39:40|178732|178602|178729|178599|178746.1|178616.1|178701.7|178571.7|39
1723840790000|2024-08-16 20:39:50|178740.2|178610.2|178733.9|178603.9|178746.7|178616.7|178708.9|178578.9|40
1723840800000|2024-08-16 20:40:00|178741.2|178611.2|178749.5|178619.5|178823.8|178631.5|178702.9|178552.2|40
1723840810000|2024-08-16 20:40:10|178700.7|178570.7|178720.6|178590.6|178760.9|178630.9|178699.5|178569.5|40
1723840820000|2024-08-16 20:40:20|178705.1|178575.1|178705.7|178575.7|178756|178626|178685.7|178555.7|40
1723840830000|2024-08-16 20:40:30|178738.7|178608.7|178711.8|178581.8|178748.4|178618.4|178700.1|178570.1|40
1723840840000|2024-08-16 20:40:40|178719.6|178589.6|178713.7|178583.7|178752.6|178622.6|178688.4|178558.4|40
1723840850000|2024-08-16 20:40:50|178717.8|178587.8|178730.8|178600.8|178757|178627|178706|178576|40
1723840860000|2024-08-16 20:41:00|178738|178608|178745.7|178615.7|178834|178625.2|178703.7|178557.2|39
1723840870000|2024-08-16 20:41:10|178713.2|178583.2|178725.9|178595.9|178745.6|178615.6|178705.8|178575.8|40
1723840880000|2024-08-16 20:41:20|178720.4|178590.4|178828.1|178524.4|178864|178604.2|178699|178515.6|39
1723840890000|2024-08-16 20:41:30|178692.7|178562.7|178860.2|178518.2|178860.2|178593|178692.7|178511.8|40
1723840900000|2024-08-16 20:41:40|178830.9|178518.9|178824.4|178522.2|178864|178592.4|178701.1|178505.2|40
1723840910000|2024-08-16 20:41:50|178825.8|178523.7|178832.9|178516|178873.8|178592.6|178712.2|178502.4|40
1723840920000|2024-08-16 20:42:00|178846.3|178515.3|178845|178515.6|178866.4|178588.1|178699.2|178504.5|39
1723840930000|2024-08-16 20:42:10|178843.6|178517.4|178715.1|178585.1|178854.8|178594.2|178684.7|178512.8|40
1723840940000|2024-08-16 20:42:20|178833.7|178524.3|178804.9|178512.6|178862.3|178596.6|178709.8|178508.6|40
1723840950000|2024-08-16 20:42:30|178802.6|178512|178803.1|178513.6|178842.6|178593.9|178684.5|178505.5|40
1723840960000|2024-08-16 20:42:40|178796.1|178524.1|178796.7|178510.5|178873.6|178609.8|178679.4|178502.4|39
1723840970000|2024-08-16 20:42:50|178848|178509|178800.8|178521.3|178862.8|178584.3|178706.4|178505.6|38
1723840980000|2024-08-16 20:43:00|178803.5|178516.5|178805.8|178527.2|178865.5|178591|178711.6|178515.6|40
1723840990000|2024-08-16 20:43:10|178825|178522.3|178839.2|178516.5|178872.9|178596.5|178704.1|178514.4|40
1723841000000|2024-08-16 20:43:20|178816.3|178520.7|178715.8|178585.8|178851.8|178596.6|178715.4|178514.7|40
1723841010000|2024-08-16 20:43:30|178828.1|178520.7|178697.1|178567.1|178872.3|178589.8|178697.1|178511.8|40
1723841020000|2024-08-16 20:43:40|178829.3|178521.1|178788.1|178514.6|178853.9|178598.4|178696.4|178511.9|40
1723841030000|2024-08-16 20:43:50|178843.8|178515.4|178841.2|178511.4|178858.4|178586.8|178716.7|178507.7|40
1723841040000|2024-08-16 20:44:00|178842.8|178513.1|178808.6|178514.1|178871.5|178592.8|178722.8|178513.1|40
1723841050000|2024-08-16 20:44:10|178821.8|178512.3|178848.7|178516.9|178870.1|178573.9|178702.6|178512.3|40
1723841060000|2024-08-16 20:44:20|178830.5|178519.8|178816.7|178516.7|178872.9|178590.8|178720|178508.3|40
1723841070000|2024-08-16 20:44:30|178791.2|178514.3|178840.8|178517.2|178864|178522|178791.2|178509.7|38
1723841080000|2024-08-16 20:44:40|178803.9|178520.4|178794.5|178511.7|178873.4|178578.1|178708.1|178506.7|39
1723841090000|2024-08-16 20:44:50|178823.1|178517.1|178809.4|178509.3|178868|178573.9|178703.9|178507.1|40
1723841100000|2024-08-16 20:45:00|178794.2|178510|178807.7|178498.8|178865.1|178565.1|178670.3|178491.6|40
1723841110000|2024-08-16 20:45:10|178809.3|178497.3|178841.2|178499.2|178864.4|178522.4|178778.8|178490.5|40
1723841120000|2024-08-16 20:45:20|178847|178505|178811.3|178486.8|178865.6|178563.9|178693.9|178486.8|40
1723841130000|2024-08-16 20:45:30|178803.9|178488.3|178810.6|178488.7|178864.9|178536.4|178666|178484.8|40
1723841140000|2024-08-16 20:45:40|178818.5|178491.4|178804.3|178495.9|178865.6|178537.6|178666.3|178486.7|40
1723841150000|2024-08-16 20:45:50|178863.8|178521.8|178806.7|178483.7|178865.5|178550.5|178666.4|178483.7|40
1723841160000|2024-08-16 20:46:00|178813.6|178488.2|178806.9|178491.6|178864.3|178563.3|178667.5|178482.8|40
1723841170000|2024-08-16 20:46:10|178812.4|178489|178844.5|178502.5|178869.2|178557.5|178667.5|178487.7|40
1723841180000|2024-08-16 20:46:20|178844.4|178502.4|178870.6|178528.6|178872.4|178538.2|178668.2|178491.6|40
1723841190000|2024-08-16 20:46:30|178844.5|178502.5|178775.2|178498.3|178865.4|178564.5|178670.7|178491.7|40
1723841200000|2024-08-16 20:46:40|178863.3|178521.3|178815.7|178505.1|178864.4|178571.3|178668.4|178493.9|40
1723841210000|2024-08-16 20:46:50|178830|178500.5|178701.7|178571.7|178867.5|178571.7|178669.8|178494|40
1723841220000|2024-08-16 20:47:00|178671.3|178541.3|178848.8|178518.8|178864.3|178591|178669.1|178494.3|39
1723841230000|2024-08-16 20:47:10|178808.6|178492.7|178861.4|178519.4|178864.5|178573.5|178671.7|178492.7|40
1723841240000|2024-08-16 20:47:20|178814.1|178503.9|178779.9|178506.2|178866.3|178569.6|178682.1|178497.7|39
1723841250000|2024-08-16 20:47:30|178818.1|178497.1|178808|178505.1|178866.3|178551.3|178681.1|178496.4|40
1723841260000|2024-08-16 20:47:40|178828.8|178499|178819.6|178500.6|178868.8|178551.5|178680.7|178495.4|40
1723841270000|2024-08-16 20:47:50|178816.1|178503.2|178821.8|178499.3|178869.9|178550.4|178680|178492|40
1723841280000|2024-08-16 20:48:00|178816|178495.6|178824.9|178491.3|178872.3|178550.6|178679|178488.8|40
1723841290000|2024-08-16 20:48:10|178844.5|178502.5|178832.3|178496.2|178868.8|178550.1|178678.8|178489.2|39
1723841300000|2024-08-16 20:48:20|178822.9|178492.1|178842.3|178500.3|178871.2|178549.5|178679|178491|39
1723841310000|2024-08-16 20:48:30|178842.2|178500.2|178868.8|178526.8|178868.8|178560.3|178671.7|178488|40
1723841320000|2024-08-16 20:48:40|178808|178489.3|178816.9|178491|178868.6|178526.6|178776.9|178486.4|40
1723841330000|2024-08-16 20:48:50|178846.4|178515.8|178821.7|178495.8|178868.4|178559.3|178669.7|178483.1|40
1723841340000|2024-08-16 20:49:00|178839|178499.8|178672.9|178542.9|178868.4|178543.8|178671.6|178485.2|40
1723841350000|2024-08-16 20:49:10|178672.2|178542.2|178803.7|178491.3|178868.1|178545|178672.2|178490.7|40
1723841360000|2024-08-16 20:49:20|178842.1|178500.1|178793.1|178489.3|178869.8|178544.7|178673.5|178484.1|39
1723841370000|2024-08-16 20:49:30|178821|178488.6|178822.5|178480.5|178866|178524|178772|178474.6|40
1723841380000|2024-08-16 20:49:40|178805.6|178467.9|178865|178523|178865|178566.3|178696.3|178467.9|40
1723841390000|2024-08-16 20:49:50|178822.6|178491.6|178834|178495.5|178865.9|178574|178704|178467.2|40
1723841400000|2024-08-16 20:50:00|178825.7|178483.7|178789.2|178508.3|178866.9|178578.2|178708.2|178474.4|40
1723841410000|2024-08-16 20:50:10|178859.9|178517.9|178864.8|178522.8|178866.7|178524.7|178784.3|178479.1|39
1723841420000|2024-08-16 20:50:20|178826.4|178505.5|178822.9|178508.3|178868.3|178526.3|178784.3|178478.1|40
1723841430000|2024-08-16 20:50:30|178828.2|178508.2|178867.7|178525.7|178868.8|178526.8|178789.6|178476.7|40
1723841440000|2024-08-16 20:50:40|178867.1|178525.1|178861|178519|178868.7|178526.7|178803.1|178474.7|40
1723841450000|2024-08-16 20:50:50|178868.4|178526.4|178861.1|178519.1|178869.8|178527.8|178811.2|178473.9|40
1723841460000|2024-08-16 20:51:00|178866.8|178524.8|178825.2|178497.5|178869.2|178527.2|178799.8|178472.5|38
1723841470000|2024-08-16 20:51:10|178835.9|178506|178852.5|178514|178867.4|178525.4|178788|178472.6|40
1723841480000|2024-08-16 20:51:20|178859|178517|178796.2|178476.9|178867.3|178533.2|178663.2|178473.7|40
1723841490000|2024-08-16 20:51:30|178821.8|178479.8|178866.7|178524.7|178867.2|178544.6|178674.6|178473.1|40
1723841500000|2024-08-16 20:51:40|178865.6|178523.6|178665.9|178535.9|178869.2|178535.9|178665.9|178474.1|39
1723841510000|2024-08-16 20:51:50|178868.7|178526.7|178832.2|178507.3|178868.8|178535.3|178665.3|178476.3|40
1723841520000|2024-08-16 20:52:00|178820|178500.5|178835.9|178493.9|178869.3|178527.3|178805.5|178474.9|38
1723841530000|2024-08-16 20:52:10|178870.1|178528.1|178852.4|178528.8|178871.3|178534.8|178664|178479.7|39
1723841540000|2024-08-16 20:52:20|178847.4|178530.1|178869.4|178527.4|178872.7|178570.3|178670.3|178484.1|40
1723841550000|2024-08-16 20:52:30|178875|178533|178871.3|178529.3|178875.3|178533.3|178788.8|178482.5|39
1723841560000|2024-08-16 20:52:40|178871.6|178529.6|178842.3|178520.7|178876|178534|178797.5|178486.9|39
1723841570000|2024-08-16 20:52:50|178871.7|178529.7|178873.3|178531.3|178873.9|178531.9|178812.7|178492.6|39
1723841580000|2024-08-16 20:53:00|178824.7|178499.4|178869.9|178527.9|178870|178528|178792.7|178493.7|40
1723841590000|2024-08-16 20:53:10|178838.7|178496.7|178829.4|178494|178870.7|178544.8|178674.8|178491.5|40
1723841600000|2024-08-16 20:53:20|178868.8|178526.8|178840.7|178498.7|178870.3|178528.3|178794.4|178493.1|40
1723841610000|2024-08-16 20:53:30|178838.8|178520|178869.4|178527.4|178870.2|178545.5|178675.5|178493.7|40
1723841620000|2024-08-16 20:53:40|178866.2|178524.2|178822|178497.4|178870|178528|178792.9|178490.2|40
1723841630000|2024-08-16 20:53:50|178868.6|178526.6|178822.2|178490.7|178871.6|178543.1|178673.1|178487.8|40
1723841640000|2024-08-16 20:54:00|178835.6|178493.6|178870|178528|178870.8|178528.8|178807.3|178486.8|40
1723841650000|2024-08-16 20:54:10|178830.1|178519.4|178830.4|178488.4|178885.2|178543.2|178796.3|178483.6|40
1723841660000|2024-08-16 20:54:20|178829.2|178487.2|178890.1|178548.1|178890.1|178548.1|178800.8|178484.9|40
1723841670000|2024-08-16 20:54:30|178873.9|178531.9|178840.4|178498.4|178889.7|178547.7|178830.2|178488.2|40
1723841680000|2024-08-16 20:54:40|178868.5|178526.5|178835.4|178493.4|178872.3|178530.3|178824.8|178482.8|40
1723841690000|2024-08-16 20:54:50|178869.8|178527.8|178830.4|178488.4|178872.6|178530.6|178810.7|178468.7|39
1723841700000|2024-08-16 20:55:00|178865.9|178523.9|178825.2|178483.2|178865.9|178523.9|178821|178479|39
1723841710000|2024-08-16 20:55:10|178825.8|178483.8|178823|178481|178827.1|178485.1|178813.1|178471.1|39
1723841720000|2024-08-16 20:55:20|178824.1|178482.1|178826.4|178484.4|178826.4|178484.4|178813.2|178471.2|38
1723841730000|2024-08-16 20:55:30|178818|178476|178809.1|178467.1|178824.1|178482.1|178808|178466|39
1723841740000|2024-08-16 20:55:40|178809.2|178467.2|178809.1|178467.1|178810.5|178468.5|178806.1|178464.3|39
1723841750000|2024-08-16 20:55:50|178808.7|178466.7|178808.9|178466.9|178812.9|178470.9|178805.9|178464.6|39
1723841760000|2024-08-16 20:56:00|178809.2|178467.2|178809.6|178467.6|178813.7|178471.7|178806.5|178464.5|39
1723841770000|2024-08-16 20:56:10|178810.6|178468.6|178803.2|178461.2|178810.6|178468.6|178803|178461|33
1723841780000|2024-08-16 20:56:20|178804.1|178462.1|178803.1|178461.1|178810.7|178468.7|178800|178458|35
1723841790000|2024-08-16 20:56:30|178804|178462|178808.2|178466.2|178814.1|178472.1|178797.1|178455.1|34
1723841800000|2024-08-16 20:56:40|178807.8|178465.8|178808|178466|178814.1|178472.1|178804.1|178462.1|34
1723841810000|2024-08-16 20:56:50|178807.3|178465.3|178807.4|178465.4|178814|178472|178803.9|178461.9|36
1723841820000|2024-08-16 20:57:00|178808.3|178466.3|178807.8|178465.8|178814.2|178472.2|178804|178462|38
1723841830000|2024-08-16 20:57:10|178804.3|178462.3|178808.4|178466.4|178814.1|178472.1|178804|178462|36
1723841840000|2024-08-16 20:57:20|178807.5|178465.5|178812.4|178470.4|178818.5|178476.5|178801.1|178459.1|35
1723841850000|2024-08-16 20:57:30|178813.4|178471.4|178812.1|178470.1|178813.4|178471.4|178805.6|178463.6|34
1723841860000|2024-08-16 20:57:40|178813.4|178471.4|178813.2|178471.2|178818.9|178476.9|178806|178464|38
1723841870000|2024-08-16 20:57:50|178812.3|178470.3|178813.1|178471.1|178818.7|178476.7|178808.8|178466.8|35
1723841880000|2024-08-16 20:58:00|178812.7|178470.7|178812.1|178470.1|178818.7|178476.7|178808.5|178466.5|36
1723841890000|2024-08-16 20:58:10|178813.1|178471.1|178812.3|178470.3|178813.3|178471.3|178812.1|178470.1|34
1723841900000|2024-08-16 20:58:20|178812.6|178470.6|178813.1|178471.1|178818.7|178476.7|178808.2|178466.2|35
1723841910000|2024-08-16 20:58:30|178813.2|178471.2|178813.1|178471.1|178819.1|178477.1|178808.9|178466.9|32
1723841920000|2024-08-16 20:58:40|178812.2|178470.2|178812.3|178470.3|178813.4|178471.4|178806.3|178464.3|37
1723841930000|2024-08-16 20:58:50|178812.5|178470.5|178813|178471|178818.7|178476.7|178808.1|178466.1|32
1724112000000|2024-08-20 00:00:00|177188.2|176964.4|177187.5|176973.1|177188.2|176973.1|177183.2|176964.4|11
1724112010000|2024-08-20 00:00:10|177185.8|176971.9|177181.5|176969|177185.8|176971.9|177181.5|176968.6|6
1724112020000|2024-08-20 00:00:20|177139.9|177009.9|177132.6|177002.6|177139.9|177009.9|177125.1|176995.1|6
1724112030000|2024-08-20 00:00:30|177122.9|176992.9|177117|176987|177130.6|177000.6|177117|176987|5
1724112040000|2024-08-20 00:00:40|177124.2|176994.2|177127.1|176997.1|177132.1|177002.1|177118.9|176988.9|19
1724112050000|2024-08-20 00:00:50|177132.1|177002.1|177127.6|176997.6|177132.4|177002.4|177127.3|176997.3|11
1724112060000|2024-08-20 00:01:00|177126|176996|177117.9|176987.9|177127.6|176997.6|177111.6|176981.6|6
1724112070000|2024-08-20 00:01:10|177117.8|176987.8|177107.6|176977.6|177117.8|176987.8|177107.6|176977.6|3
1724112080000|2024-08-20 00:01:20|177107.5|176977.5|177109|176979|177109|176979|177107.5|176977.5|2
1724112090000|2024-08-20 00:01:30|177108.5|176978.5|177107.6|176977.6|177108.5|176978.5|177107.6|176977.6|2
1724112100000|2024-08-20 00:01:40|177114.2|176984.2|177114.8|176984.8|177116.4|176986.4|177114.2|176984.2|7
1724112110000|2024-08-20 00:01:50|177114.2|176984.2|177113.3|176983.3|177116|176986|177113.3|176983.3|9
1724112120000|2024-08-20 00:02:00|177113.5|176983.5|177113.5|176983.5|177115.4|176985.4|177111.5|176981.5|8
1724112130000|2024-08-20 00:02:10|177111.8|176981.8|177110.7|176980.7|177111.8|176981.8|177110.7|176980.7|2
1724112140000|2024-08-20 00:02:20|177109.3|176979.3|177109.5|176979.5|177110.3|176980.3|177109.3|176979.3|3
1724112150000|2024-08-20 00:02:30|177117.4|176987.4|177151.9|177021.9|177152.2|177022.2|177117.4|176987.4|8
1724112160000|2024-08-20 00:02:40|177153.8|177023.8|177152.3|177022.3|177153.8|177023.8|177152.3|177022.3|4
1724112170000|2024-08-20 00:02:50|177153.3|177023.3|177154.1|177024.1|177154.1|177024.1|177153.1|177023.1|4
1724112180000|2024-08-20 00:03:00|177154.7|177024.7|177147.5|177017.5|177154.8|177024.8|177147.5|177017.5|3
1724112200000|2024-08-20 00:03:20|177154.8|177024.8|177154.8|177024.8|177154.8|177024.8|177154.8|177024.8|1
1724112210000|2024-08-20 00:03:30|177149.7|177019.7|177150.7|177020.7|177150.7|177020.7|177149.7|177019.7|3
1724112220000|2024-08-20 00:03:40|177148.6|177018.6|177150.5|177020.5|177151|177021|177147.7|177017.7|9
1724112230000|2024-08-20 00:03:50|177151.3|177021.3|177150.9|177020.9|177151.3|177021.3|177150.9|177020.9|2
1724112240000|2024-08-20 00:04:00|177153.5|177023.5|177152.4|177022.4|177153.7|177023.7|177149.6|177019.6|7
1724112250000|2024-08-20 00:04:10|177148.9|177018.9|177150.7|177020.7|177150.7|177020.7|177147.1|177017.1|3
1724112260000|2024-08-20 00:04:20|177148.1|177018.1|177148.1|177018.1|177148.1|177018.1|177148.1|177018.1|1
1724112270000|2024-08-20 00:04:30|177150.1|177020.1|177151.1|177021.1|177151.1|177021.1|177150.1|177020.1|2
1724112280000|2024-08-20 00:04:40|177151|177021|177152.1|177022.1|177152.2|177022.2|177151|177021|6
1724112290000|2024-08-20 00:04:50|177151.5|177021.5|177153.5|177023.5|177153.5|177023.5|177151.5|177021.5|3
1724112300000|2024-08-20 00:05:00|177153.2|177023.2|177149.4|177019.4|177153.8|177023.8|177143.5|177013.5|8
1724112310000|2024-08-20 00:05:10|177146.2|177016.2|177146.2|177016.2|177146.2|177016.2|177146.2|177016.2|1
1724112320000|2024-08-20 00:05:20|177182.2|176981.9|177186.3|176983.6|177186.3|176983.8|177182.2|176981.9|6
1724112330000|2024-08-20 00:05:30||176983.5||176983.5||176983.6||176983.5|3
1724112340000|2024-08-20 00:05:40|177186.2|176983.6|177186.1|176983.6|177186.2|176983.6|177186.1|176983.6|3
1724112350000|2024-08-20 00:05:50|177143.8|177013.8|177149.2|177019.2|177149.2|177019.2|177143.8|177013.8|2
1724112360000|2024-08-20 00:06:00|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|1
1724112370000|2024-08-20 00:06:10|177148.9|177018.9|177148.9|177018.9|177148.9|177018.9|177148.9|177018.9|1
1724112380000|2024-08-20 00:06:20|177150|177020|177150|177020|177150|177020|177149.9|177019.9|3
1724112390000|2024-08-20 00:06:30|177146.1|177016.1|177146.5|177016.5|177146.5|177016.5|177145.4|177015.4|4
1724112400000|2024-08-20 00:06:40|177146.6|177016.6|177151.2|177021.2|177151.2|177021.2|177146.5|177016.5|4
1724112410000|2024-08-20 00:06:50|177152.2|177022.2|177158.1|177028.1|177158.1|177028.1|177152.2|177022.2|6
1724112420000|2024-08-20 00:07:00|177159.4|177029.4|177150.7|177020.7|177159.4|177029.4|177150.7|177020.7|3
1724112430000|2024-08-20 00:07:10|177150.8|177020.8|177150.8|177020.8|177151.4|177021.4|177149.2|177019.2|6
1724112440000|2024-08-20 00:07:20|177150.1|177020.1|177150.9|177020.9|177150.9|177020.9|177150.1|177020.1|2
1724112450000|2024-08-20 00:07:30|177155.7|177025.7|177185.5|177055.5|177187|177057|177155.7|177025.7|7
1724112460000|2024-08-20 00:07:40|177184.9|177054.9|177186.1|177056.1|177187.1|177057.1|177184.9|177054.9|6
1724112470000|2024-08-20 00:07:50|177186.9|177056.9|177155.4|177025.4|177186.9|177056.9|177147.2|177017.2|7
1724112480000|2024-08-20 00:08:00|177155.9|177025.9|177158.7|177028.7|177158.8|177028.8|177155.9|177025.9|8
1724112490000|2024-08-20 00:08:10|177158.8|177028.8|177157.7|177027.7|177158.8|177028.8|177157.7|177027.7|3
1724112500000|2024-08-20 00:08:20|177158|177028|177158.5|177028.5|177158.5|177028.5|177158|177028|2
1724112510000|2024-08-20 00:08:30|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1724112520000|2024-08-20 00:08:40|177167.7|177037.7|177167.7|177037.7|177167.7|177037.7|177167.7|177037.7|1
1724112530000|2024-08-20 00:08:50|177157.2|177027.2|177155.1|177025.1|177158.1|177028.1|177155.1|177025.1|4
1724112540000|2024-08-20 00:09:00|177157.4|177027.4|177157.5|177027.5|177157.5|177027.5|177155.8|177025.8|9
1724112550000|2024-08-20 00:09:10|177157.4|177027.4|177157.1|177027.1|177157.5|177027.5|177157.1|177027.1|3
1724112560000|2024-08-20 00:09:20|177157|177027|177157|177027|177157|177027|177157|177027|1
1724112570000|2024-08-20 00:09:30|177157.3|177027.3|177167.9|177037.9|177167.9|177037.9|177157.3|177027.3|2
1724112580000|2024-08-20 00:09:40|177169.3|177039.3|177158.5|177028.5|177170.1|177040.1|177157.4|177027.4|10
1724112590000|2024-08-20 00:09:50|177158.6|177028.6|177158.7|177028.7|177158.7|177028.7|177158.6|177028.6|4
1724112600000|2024-08-20 00:10:00|177158|177028|177157.4|177027.4|177158.1|177028.1|177156.8|177026.8|9
1724112610000|2024-08-20 00:10:10|177157.1|177027.1|177167.4|177037.4|177167.4|177037.4|177156.9|177026.9|4
1724112620000|2024-08-20 00:10:20|177166.5|177036.5|177167.4|177037.4|177167.8|177037.8|177165.4|177035.4|7
1724112640000|2024-08-20 00:10:40|177157|177027|177155.2|177025.2|177157|177027|177154.1|177024.1|9
1724112650000|2024-08-20 00:10:50|177154.1|177024.1|177155.1|177025.1|177156.1|177026.1|177154.1|177024.1|7
1724112660000|2024-08-20 00:11:00|177155.7|177025.7|177156.7|177026.7|177156.7|177026.7|177155.7|177025.7|2
1724112670000|2024-08-20 00:11:10|177166.7|177036.7|177165.2|177035.2|177166.7|177036.7|177165.2|177035.2|2
1724112680000|2024-08-20 00:11:20|177167.1|177037.1|177167.1|177037.1|177167.1|177037.1|177167.1|177037.1|1
1724112690000|2024-08-20 00:11:30|177165.6|177035.6|177156.5|177026.5|177165.9|177035.9|177155.3|177025.3|6
1724112700000|2024-08-20 00:11:40|177155.9|177025.9|177156|177026|177156|177026|177155.9|177025.9|2
1724112710000|2024-08-20 00:11:50|177156.5|177026.5|177156.6|177026.6|177158|177028|177156.5|177026.5|12
1724112720000|2024-08-20 00:12:00|177157.5|177027.5|177156.8|177026.8|177157.6|177027.6|177156.5|177026.5|11
1724112730000|2024-08-20 00:12:10|177173.8|177043.8|177175|177045|177175|177045|177173.8|177043.8|2
1724112740000|2024-08-20 00:12:20|177166.2|177036.2|177169.9|177039.9|177170.7|177040.7|177166.2|177036.2|4
1724112750000|2024-08-20 00:12:30|177168|177038|177169.4|177039.4|177169.4|177039.4|177168|177038|2
1724112760000|2024-08-20 00:12:40|177167.3|177037.3|177172.3|177042.3|177174.7|177044.7|177167.3|177037.3|4
1724112770000|2024-08-20 00:12:50|177174.3|177044.3|177168.8|177038.8|177174.3|177044.3|177168.8|177038.8|8
1724112780000|2024-08-20 00:13:00|177168.3|177038.3|177168.2|177038.2|177170.1|177040.1|177168.2|177038.2|7
1724112790000|2024-08-20 00:13:10|177169.1|177039.1|177164.8|177034.8|177169.5|177039.5|177162.5|177032.5|9
1724112800000|2024-08-20 00:13:20|177163.8|177033.8|177163.7|177033.7|177165.5|177035.5|177162.7|177032.7|14
1724112820000|2024-08-20 00:13:40|177169.5|177039.5|177170.9|177040.9|177170.9|177040.9|177169.5|177039.5|2
1724112830000|2024-08-20 00:13:50|177170|177040|177170|177040|177170|177040|177169.9|177039.9|3
1724112840000|2024-08-20 00:14:00|177170.8|177040.8|177169.6|177039.6|177170.8|177040.8|177169.6|177039.6|4
1724112850000|2024-08-20 00:14:10|177170.7|177040.7|177166.4|177036.4|177170.7|177040.7|177163.9|177033.9|18
1724112860000|2024-08-20 00:14:20|177165.4|177035.4|177164.1|177034.1|177166.5|177036.5|177164.1|177034.1|6
1724112870000|2024-08-20 00:14:30|177165.2|177035.2|177170.6|177040.6|177171.6|177041.6|177164.2|177034.2|9
1724112890000|2024-08-20 00:14:50|177171.5|177041.5|177170.6|177040.6|177171.6|177041.6|177170.5|177040.5|5
1724112900000|2024-08-20 00:15:00|177171.9|177041.9|177166|177036|177171.9|177041.9|177165.5|177035.5|4
1724112910000|2024-08-20 00:15:10|177164.5|177034.5|177166.1|177036.1|177166.1|177036.1|177164.5|177034.5|2
1724112930000|2024-08-20 00:15:30|177160.1|177030.1|177160.8|177030.8|177160.8|177030.8|177160.1|177030.1|2
1724112950000|2024-08-20 00:15:50|177160.2|177030.2|177158.6|177028.6|177160.2|177030.2|177158.4|177028.4|4
1724112960000|2024-08-20 00:16:00|177154.3|177024.3|177156.3|177026.3|177157.1|177027.1|177154.3|177024.3|6
1724112970000|2024-08-20 00:16:10|177156.8|177026.8|177155.7|177025.7|177156.8|177026.8|177155.7|177025.7|3
1724112980000|2024-08-20 00:16:20|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|1
1724112990000|2024-08-20 00:16:30|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|1
1724113010000|2024-08-20 00:16:50|177165.3|177035.3|177165.3|177035.3|177165.3|177035.3|177165.3|177035.3|1
1724113020000|2024-08-20 00:17:00|177168.8|177038.8|177168.8|177038.8|177168.8|177038.8|177168.8|177038.8|1
1724113030000|2024-08-20 00:17:10|177166.7|177036.7|177160.8|177030.8|177166.7|177036.7|177160.8|177030.8|2
1724113060000|2024-08-20 00:17:40|177160.3|177030.3|177160.3|177030.3|177160.3|177030.3|177160.3|177030.3|1
1724113070000|2024-08-20 00:17:50|177166.5|177036.5|177165.9|177035.9|177166.5|177036.5|177165.9|177035.9|2
1724113080000|2024-08-20 00:18:00|177164.8|177034.8|177164.8|177034.8|177164.8|177034.8|177164.8|177034.8|1
1724113090000|2024-08-20 00:18:10|177166.4|177036.4|177159.4|177029.4|177166.4|177036.4|177159.4|177029.4|3
1724113110000|2024-08-20 00:18:30|177159.8|177029.8|177159.4|177029.4|177159.8|177029.8|177159.4|177029.4|2
1724113120000|2024-08-20 00:18:40|177165.2|177035.2|177164.7|177034.7|177165.2|177035.2|177162.5|177032.5|6
1724113130000|2024-08-20 00:18:50|177166.2|177036.2|177166.2|177036.2|177166.2|177036.2|177166.2|177036.2|1
1724113140000|2024-08-20 00:19:00|177165.2|177035.2|177159.8|177029.8|177167.1|177037.1|177159.8|177029.8|5
1724113150000|2024-08-20 00:19:10|177158.9|177028.9|177160.1|177030.1|177160.1|177030.1|177158.9|177028.9|7
1724113160000|2024-08-20 00:19:20|177159.5|177029.5|177159.5|177029.5|177159.5|177029.5|177159.5|177029.5|1
1724113170000|2024-08-20 00:19:30|177159.8|177029.8|177159.2|177029.2|177159.8|177029.8|177159.2|177029.2|2
1724113180000|2024-08-20 00:19:40|177164.9|177034.9|177167.1|177037.1|177167.1|177037.1|177164.9|177034.9|2
1724113190000|2024-08-20 00:19:50|177166.1|177036.1|177166.1|177036.1|177166.1|177036.1|177166.1|177036.1|1
1724113200000|2024-08-20 00:20:00|177164|177034|177158.8|177028.8|177164|177034|177158.4|177028.4|8
1724113210000|2024-08-20 00:20:10|177159.2|177029.2|177160.1|177030.1|177160.6|177030.6|177159.2|177029.2|3
1724113220000|2024-08-20 00:20:20|177160.7|177030.7|177159.5|177029.5|177160.7|177030.7|177159.5|177029.5|3
1724113230000|2024-08-20 00:20:30|177160|177030|177168.3|177038.3|177168.3|177038.3|177160|177030|3
1724113240000|2024-08-20 00:20:40|177167|177037|177167.1|177037.1|177167.1|177037.1|177165.3|177035.3|3
1724113250000|2024-08-20 00:20:50|177165.5|177035.5|177159.2|177029.2|177165.5|177035.5|177159.2|177029.2|5
1724113260000|2024-08-20 00:21:00|177158.8|177028.8|177158.4|177028.4|177159.5|177029.5|177158.1|177028.1|7
1724113270000|2024-08-20 00:21:10|177158|177028|177158|177028|177158|177028|177158|177028|1
1724113280000|2024-08-20 00:21:20|177160|177030|177166.7|177036.7|177166.7|177036.7|177159.1|177029.1|6
1724113290000|2024-08-20 00:21:30|177165.5|177035.5|177165.5|177035.5|177167.2|177037.2|177165.5|177035.5|6
1724113300000|2024-08-20 00:21:40|177167|177037|177165.5|177035.5|177167.2|177037.2|177165.4|177035.4|6
1724113310000|2024-08-20 00:21:50|177164.5|177034.5|177161.1|177031.1|177164.5|177034.5|177159.5|177029.5|4
1724113320000|2024-08-20 00:22:00|177160.3|177030.3|177160.3|177030.3|177160.3|177030.3|177160.3|177030.3|1
1724113330000|2024-08-20 00:22:10|177159.9|177029.9|177161.1|177031.1|177161.1|177031.1|177159.9|177029.9|5
1724113340000|2024-08-20 00:22:20|177166.2|177036.2|177166.2|177036.2|177166.2|177036.2|177166.2|177036.2|1
1724113350000|2024-08-20 00:22:30|177166.8|177036.8|177166.8|177036.8|177166.8|177036.8|177166.8|177036.8|1
1724113360000|2024-08-20 00:22:40|177167.8|177037.8|177160.7|177030.7|177167.8|177037.8|177160.7|177030.7|2
1724113370000|2024-08-20 00:22:50|177161.2|177031.2|177161.2|177031.2|177161.2|177031.2|177161.2|177031.2|1
1724113380000|2024-08-20 00:23:00|177160.4|177030.4|177160.2|177030.2|177160.4|177030.4|177159.4|177029.4|3
1724113400000|2024-08-20 00:23:20|177166.7|177036.7|177166.7|177036.7|177166.7|177036.7|177166.7|177036.7|1
1724113410000|2024-08-20 00:23:30|177167.4|177037.4|177166.4|177036.4|177167.4|177037.4|177166.4|177036.4|2
1724113420000|2024-08-20 00:23:40|177159.6|177029.6|177160|177030|177160|177030|177159.6|177029.6|2
1724113440000|2024-08-20 00:24:00|177155.1|177025.1|177155.1|177025.1|177155.1|177025.1|177155.1|177025.1|1
1724113450000|2024-08-20 00:24:10|177157.5|177027.5|177157.5|177027.5|177157.5|177027.5|177157.5|177027.5|1
1724113470000|2024-08-20 00:24:30|177167.1|177037.1|177160.3|177030.3|177167.1|177037.1|177160.3|177030.3|2
1724113500000|2024-08-20 00:25:00|177159.9|177029.9|177167.4|177037.4|177167.4|177037.4|177159.9|177029.9|2
1724113510000|2024-08-20 00:25:10|177166.3|177036.3|177166.3|177036.3|177166.3|177036.3|177166.3|177036.3|1
1724113530000|2024-08-20 00:25:30|177164.9|177034.9|177159.3|177029.3|177164.9|177034.9|177158.6|177028.6|5
1724113550000|2024-08-20 00:25:50|177158.4|177028.4|177158.3|177028.3|177158.4|177028.4|177157.7|177027.7|3
1724113560000|2024-08-20 00:26:00|177157.9|177027.9|177160.6|177030.6|177162.7|177032.7|177157.9|177027.9|5
1724113570000|2024-08-20 00:26:10|177161.8|177031.8|177161.8|177031.8|177161.8|177031.8|177161.8|177031.8|1
1724113580000|2024-08-20 00:26:20|177156.7|177026.7|177156.8|177026.8|177157.5|177027.5|177156.7|177026.7|3
1724113590000|2024-08-20 00:26:30|177162.5|177032.5|177169.7|177039.7|177170.4|177040.4|177162.5|177032.5|7
1724113600000|2024-08-20 00:26:40|177164.5|177034.5|177175.4|177045.4|177175.4|177045.4|177164.5|177034.5|5
1724113610000|2024-08-20 00:26:50|177175.3|177045.3|177193.6|177063.6|177193.6|177063.6|177171.1|177041.1|6
1724113620000|2024-08-20 00:27:00|177193.5|177063.5|177182.6|177052.6|177193.5|177063.5|177182.6|177052.6|3
1724113630000|2024-08-20 00:27:10|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|1
1724113640000|2024-08-20 00:27:20|177186.4|177056.4|177247.8|177117.8|177291.5|177161.5|177186.4|177056.4|11
1724113650000|2024-08-20 00:27:30|177247.5|177117.5|177246.7|177116.7|177247.5|177117.5|177246.7|177116.7|2
1724113660000|2024-08-20 00:27:40|177241.6|177111.6|177241.6|177111.6|177241.6|177111.6|177241.6|177111.6|1
1724113670000|2024-08-20 00:27:50|177254.5|177124.5|177253.4|177123.4|177254.5|177124.5|177253.4|177123.4|2
1724113680000|2024-08-20 00:28:00|177254.7|177124.7|177254.7|177124.7|177254.7|177124.7|177254.7|177124.7|1
1724113690000|2024-08-20 00:28:10|177262.7|177132.7|177243.3|177113.3|177262.7|177132.7|177243.3|177113.3|2
1724113700000|2024-08-20 00:28:20|177248.1|177118.1|177244.3|177114.3|177248.1|177118.1|177244.3|177114.3|2
1724113720000|2024-08-20 00:28:40|177247.3|177117.3|177256.5|177126.5|177256.5|177126.5|177247.3|177117.3|2
1724113730000|2024-08-20 00:28:50|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|1
1724113750000|2024-08-20 00:29:10|177248.3|177118.3|177248.3|177118.3|177248.3|177118.3|177248.3|177118.3|1
1724113780000|2024-08-20 00:29:40|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|1
1724113800000|2024-08-20 00:30:00|177248.5|177118.5|177248.5|177118.5|177248.5|177118.5|177248.5|177118.5|1
1724113820000|2024-08-20 00:30:20|177247.6|177117.6|177247.6|177117.6|177247.6|177117.6|177247.6|177117.6|1
1724113840000|2024-08-20 00:30:40|177256.5|177126.5|177256.5|177126.5|177256.5|177126.5|177256.5|177126.5|1
1724113850000|2024-08-20 00:30:50|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|1
1724113860000|2024-08-20 00:31:00|177248.4|177118.4|177248.4|177118.4|177248.4|177118.4|177248.4|177118.4|1
1724113880000|2024-08-20 00:31:20|177247.5|177117.5|177247.5|177117.5|177247.5|177117.5|177247.5|177117.5|1
1724113890000|2024-08-20 00:31:30|177256.5|177126.5|177256.5|177126.5|177256.5|177126.5|177256.5|177126.5|1
1724113910000|2024-08-20 00:31:50|177247.9|177117.9|177247.9|177117.9|177247.9|177117.9|177247.9|177117.9|1
1724113920000|2024-08-20 00:32:00|177252|177122|177263.2|177133.2|177269|177139|177252|177122|6
1724113930000|2024-08-20 00:32:10|177260.1|177130.1|177260.1|177130.1|177260.1|177130.1|177260.1|177130.1|1
1724113940000|2024-08-20 00:32:20|177275.9|177145.9|177276.6|177146.6|177276.6|177146.6|177275.3|177145.3|4
1724113950000|2024-08-20 00:32:30|177275.9|177145.9|177269.1|177139.1|177275.9|177145.9|177254.7|177124.7|9
1724113970000|2024-08-20 00:32:50|177267.8|177137.8|177254.7|177124.7|177267.8|177137.8|177254.7|177124.7|6
1724113980000|2024-08-20 00:33:00|177254.4|177124.4|177249.4|177119.4|177254.4|177124.4|177249.1|177119.1|4
1724113990000|2024-08-20 00:33:10|177249.2|177119.2|177249.2|177119.2|177249.2|177119.2|177249.2|177119.2|1
1724114000000|2024-08-20 00:33:20|177250.9|177120.9|177255.6|177125.6|177256.6|177126.6|177250.9|177120.9|3
1724114020000|2024-08-20 00:33:40|177249.7|177119.7|177256.2|177126.2|177256.2|177126.2|177249.7|177119.7|3
1724114030000|2024-08-20 00:33:50|177255.7|177125.7|177255.7|177125.7|177255.7|177125.7|177255.7|177125.7|1
1724114040000|2024-08-20 00:34:00|177255.6|177125.6|177255.3|177125.3|177255.6|177125.6|177255.3|177125.3|2
1724114050000|2024-08-20 00:34:10|177266.4|177136.4|177266.4|177136.4|177266.4|177136.4|177266.4|177136.4|1
1724114060000|2024-08-20 00:34:20|177267.2|177137.2|177266.1|177136.1|177267.2|177137.2|177266.1|177136.1|2
1724114070000|2024-08-20 00:34:30|177249.1|177119.1|177249.1|177119.1|177249.1|177119.1|177249.1|177119.1|1
1724114080000|2024-08-20 00:34:40|177258.2|177128.2|177264.7|177134.7|177265.5|177135.5|177258.2|177128.2|4
1724114090000|2024-08-20 00:34:50|177261.7|177131.7|177261.7|177131.7|177261.7|177131.7|177261.7|177131.7|1
1724114100000|2024-08-20 00:35:00|177261|177131|177261|177131|177261|177131|177261|177131|1
1724114120000|2024-08-20 00:35:20|177278.7|177148.7|177278.7|177148.7|177278.7|177148.7|177278.7|177148.7|1
1724114130000|2024-08-20 00:35:30|177279.2|177149.2|177263.7|177133.7|177279.2|177149.2|177263.7|177133.7|2
1724114170000|2024-08-20 00:36:10|177279.1|177149.1|177279.1|177149.1|177279.1|177149.1|177279.1|177149.1|1
1724114180000|2024-08-20 00:36:20|177279.2|177149.2|177277.5|177147.5|177279.2|177149.2|177277.5|177147.5|2
1724114190000|2024-08-20 00:36:30|177279.1|177149.1|177264.2|177134.2|177279.1|177149.1|177264.2|177134.2|2
1724114200000|2024-08-20 00:36:40|177264.3|177134.3|177263.5|177133.5|177264.3|177134.3|177256.9|177126.9|3
1724114210000|2024-08-20 00:36:50|177256.8|177126.8|177256.8|177126.8|177256.8|177126.8|177256.8|177126.8|1
1724114220000|2024-08-20 00:37:00|177263.5|177133.5|177250.1|177120.1|177272.2|177142.2|177250.1|177120.1|6
1724114230000|2024-08-20 00:37:10|177250.4|177120.4|177250.4|177120.4|177250.4|177120.4|177250.4|177120.4|1
1724114240000|2024-08-20 00:37:20|177250.7|177120.7|177261.8|177131.8|177261.8|177131.8|177250.3|177120.3|4
1724114250000|2024-08-20 00:37:30|177262|177132|177266.6|177136.6|177266.6|177136.6|177262|177132|2
1724114260000|2024-08-20 00:37:40|177266.5|177136.5|177254.3|177124.3|177266.5|177136.5|177254.1|177124.1|8
1724114270000|2024-08-20 00:37:50|177265.1|177135.1|177259|177129|177265.5|177135.5|177256.3|177126.3|4
1724114280000|2024-08-20 00:38:00|177259.5|177129.5|177259.5|177129.5|177259.5|177129.5|177259.5|177129.5|1
1724114290000|2024-08-20 00:38:10|177259.4|177129.4|177259.4|177129.4|177259.4|177129.4|177259.4|177129.4|1
1724114300000|2024-08-20 00:38:20|177257.3|177127.3|177267.4|177137.4|177267.4|177137.4|177254.6|177124.6|6
1724114310000|2024-08-20 00:38:30|177268.9|177138.9|177268|177138|177268.9|177138.9|177268|177138|2
1724114320000|2024-08-20 00:38:40|177260.9|177130.9|177260.9|177130.9|177260.9|177130.9|177260.9|177130.9|1
1724114330000|2024-08-20 00:38:50|177248.7|177118.7|177248.7|177118.7|177248.7|177118.7|177248.7|177118.7|1
1724114350000|2024-08-20 00:39:10|177252.1|177122.1|177252.1|177122.1|177252.1|177122.1|177252.1|177122.1|1
1724114360000|2024-08-20 00:39:20|177268.8|177138.8|177268.8|177138.8|177268.8|177138.8|177268.8|177138.8|1
1724114380000|2024-08-20 00:39:40|177250.9|177120.9|177250.9|177120.9|177250.9|177120.9|177250.9|177120.9|1
1724114400000|2024-08-20 00:40:00|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|1
1724114420000|2024-08-20 00:40:20|177260.9|177130.9|177260.9|177130.9|177260.9|177130.9|177260.9|177130.9|1
1724114430000|2024-08-20 00:40:30|177268.8|177138.8|177268.8|177138.8|177268.8|177138.8|177268.8|177138.8|1
1724114440000|2024-08-20 00:40:40|177251.1|177121.1|177249.7|177119.7|177251.1|177121.1|177249.7|177119.7|2
1724114470000|2024-08-20 00:41:10|177266.2|177136.2|177266.2|177136.2|177266.2|177136.2|177266.2|177136.2|1
1724114480000|2024-08-20 00:41:20|177259.2|177129.2|177259.2|177129.2|177259.2|177129.2|177259.2|177129.2|1
1724114490000|2024-08-20 00:41:30|177249.7|177119.7|177249.4|177119.4|177249.7|177119.7|177249.4|177119.4|2
1724114500000|2024-08-20 00:41:40|177249.6|177119.6|177249.6|177119.6|177249.6|177119.6|177249.6|177119.6|1
1724114510000|2024-08-20 00:41:50|177251.9|177121.9|177262.6|177132.6|177262.6|177132.6|177251.9|177121.9|2
1724114520000|2024-08-20 00:42:00|177263.4|177133.4|177260.7|177130.7|177263.4|177133.4|177260.7|177130.7|2
1724114540000|2024-08-20 00:42:20|177260.8|177130.8|177260.8|177130.8|177260.8|177130.8|177260.8|177130.8|1
1724114550000|2024-08-20 00:42:30|177270.1|177140.1|177271.5|177141.5|177272|177142|177270.1|177140.1|3
1724114570000|2024-08-20 00:42:50|177262.3|177132.3|177262.3|177132.3|177262.3|177132.3|177262.3|177132.3|1
1724114580000|2024-08-20 00:43:00|177262.2|177132.2|177258.1|177128.1|177262.2|177132.2|177258.1|177128.1|2
1724114600000|2024-08-20 00:43:20|177257.1|177127.1|177263.9|177133.9|177263.9|177133.9|177257.1|177127.1|3
1724114610000|2024-08-20 00:43:30|177264|177134|177264|177134|177264|177134|177264|177134|1
1724114620000|2024-08-20 00:43:40|177258.4|177128.4|177258.4|177128.4|177258.4|177128.4|177258.4|177128.4|1
1724114640000|2024-08-20 00:44:00|177258.9|177128.9|177258.9|177128.9|177258.9|177128.9|177258.9|177128.9|1
1724114650000|2024-08-20 00:44:10|177257.4|177127.4|177258.3|177128.3|177258.3|177128.3|177257.4|177127.4|2
1724114660000|2024-08-20 00:44:20|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|1
1724114670000|2024-08-20 00:44:30|177265|177135|177265|177135|177265|177135|177265|177135|1
1724114680000|2024-08-20 00:44:40|177265.5|177135.5|177258.4|177128.4|177265.5|177135.5|177258.4|177128.4|3
1724114690000|2024-08-20 00:44:50|177258.9|177128.9|177258.9|177128.9|177258.9|177128.9|177258.9|177128.9|1
1724114700000|2024-08-20 00:45:00|177257.6|177127.6|177261.5|177131.5|177262.4|177132.4|177257.6|177127.6|4
1724114710000|2024-08-20 00:45:10|177269.7|177139.7|177269.7|177139.7|177269.7|177139.7|177269.7|177139.7|1
1724114720000|2024-08-20 00:45:20|177267.9|177137.9|177245|177115|177267.9|177137.9|177245|177115|7
1724114730000|2024-08-20 00:45:30|177251.7|177121.7|177261.1|177131.1|177261.1|177131.1|177251.7|177121.7|3
1724114750000|2024-08-20 00:45:50|177259.5|177129.5|177259.5|177129.5|177259.5|177129.5|177259.5|177129.5|1
1724114760000|2024-08-20 00:46:00|177257.1|177127.1|177255.8|177125.8|177257.1|177127.1|177255.8|177125.8|3
1724114780000|2024-08-20 00:46:20|177244.2|177114.2|177243.7|177113.7|177244.2|177114.2|177243.7|177113.7|2
1724114790000|2024-08-20 00:46:30|177244.2|177114.2|177244.2|177114.2|177244.2|177114.2|177244.2|177114.2|1
1724114800000|2024-08-20 00:46:40|177253.2|177123.2|177251.4|177121.4|177253.2|177123.2|177251.4|177121.4|2
1724114820000|2024-08-20 00:47:00|177257.9|177127.9|177257.9|177127.9|177257.9|177127.9|177257.9|177127.9|1
1724114840000|2024-08-20 00:47:20|177264.6|177134.6|177253.7|177123.7|177264.6|177134.6|177253.7|177123.7|2
1724114870000|2024-08-20 00:47:50|177264.6|177134.6|177264.4|177134.4|177264.6|177134.6|177264.4|177134.4|2
1724114890000|2024-08-20 00:48:10|177253.4|177123.4|177253.4|177123.4|177253.4|177123.4|177253.4|177123.4|1
1724114900000|2024-08-20 00:48:20|177254.1|177124.1|177254.1|177124.1|177254.1|177124.1|177254.1|177124.1|1
1724114910000|2024-08-20 00:48:30|177253.5|177123.5|177253.5|177123.5|177253.5|177123.5|177253.5|177123.5|1
1724114930000|2024-08-20 00:48:50|177264.7|177134.7|177264.7|177134.7|177264.7|177134.7|177264.7|177134.7|1
1724114940000|2024-08-20 00:49:00|177264.8|177134.8|177265.7|177135.7|177265.7|177135.7|177264.8|177134.8|2
1724114950000|2024-08-20 00:49:10|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|1
1724114960000|2024-08-20 00:49:20|177253.9|177123.9|177253.1|177123.1|177253.9|177123.9|177253.1|177123.1|2
1724114970000|2024-08-20 00:49:30|177252.6|177122.6|177249.7|177119.7|177252.6|177122.6|177249.7|177119.7|3
1724114980000|2024-08-20 00:49:40|177254.2|177124.2|177254.2|177124.2|177254.2|177124.2|177254.2|177124.2|1
1724114990000|2024-08-20 00:49:50|177254.7|177124.7|177254.7|177124.7|177254.7|177124.7|177254.2|177124.2|3
1724115000000|2024-08-20 00:50:00|177253.8|177123.8|177250.1|177120.1|177260.8|177130.8|177250.1|177120.1|3
1724115010000|2024-08-20 00:50:10|177250.6|177120.6|177250.6|177120.6|177250.6|177120.6|177250.6|177120.6|1
1724115030000|2024-08-20 00:50:30|177250.4|177120.4|177261.5|177131.5|177261.5|177131.5|177250.4|177120.4|3
1724115040000|2024-08-20 00:50:40|177261|177131|177260.6|177130.6|177262.4|177132.4|177260.5|177130.5|6
1724115050000|2024-08-20 00:50:50|177261.7|177131.7|177258.4|177128.4|177261.7|177131.7|177258.4|177128.4|13
1724115060000|2024-08-20 00:51:00|177248.9|177118.9|177250.6|177120.6|177250.6|177120.6|177248.9|177118.9|3
1724115080000|2024-08-20 00:51:20|177248.5|177118.5|177248.5|177118.5|177248.5|177118.5|177248.5|177118.5|1
1724115090000|2024-08-20 00:51:30|177254.6|177124.6|177254.6|177124.6|177254.6|177124.6|177254.6|177124.6|1
1724115110000|2024-08-20 00:51:50|177261.8|177131.8|177251.2|177121.2|177261.8|177131.8|177251.2|177121.2|2
1724115140000|2024-08-20 00:52:20|177248.9|177118.9|177248.9|177118.9|177248.9|177118.9|177248.9|177118.9|1
1724115150000|2024-08-20 00:52:30|177254.6|177124.6|177254.6|177124.6|177254.6|177124.6|177254.6|177124.6|1
1724115170000|2024-08-20 00:52:50|177249|177119|177251.3|177121.3|177251.3|177121.3|177249|177119|2
1724115200000|2024-08-20 00:53:20|177261.8|177131.8|177261.8|177131.8|177261.8|177131.8|177261.8|177131.8|1
1724115220000|2024-08-20 00:53:40|177251|177121|177251|177121|177251|177121|177251|177121|1
1724115260000|2024-08-20 00:54:20|177261.8|177131.8|177254.6|177124.6|177261.8|177131.8|177254.6|177124.6|2
1724115270000|2024-08-20 00:54:30|177255.2|177125.2|177255.2|177125.2|177255.2|177125.2|177255.2|177125.2|1
1724115280000|2024-08-20 00:54:40|177249.2|177119.2|177249.2|177119.2|177249.2|177119.2|177249.2|177119.2|1
1724115300000|2024-08-20 00:55:00|177248.6|177118.6|177248.6|177118.6|177248.6|177118.6|177248.6|177118.6|1
1724115310000|2024-08-20 00:55:10|177245.6|177115.6|177254.7|177124.7|177254.7|177124.7|177245.6|177115.6|2
1724115320000|2024-08-20 00:55:20|177262.1|177132.1|177254.7|177124.7|177262.1|177132.1|177254.7|177124.7|2
1724115330000|2024-08-20 00:55:30|177242.4|177112.4|177242.4|177112.4|177242.4|177112.4|177242.4|177112.4|1
1724115350000|2024-08-20 00:55:50|177243.1|177113.1|177243.1|177113.1|177243.1|177113.1|177243.1|177113.1|1
1724115370000|2024-08-20 00:56:10|177262.1|177132.1|177260.5|177130.5|177262.1|177132.1|177260.5|177130.5|2
1724115380000|2024-08-20 00:56:20|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|1
1724115390000|2024-08-20 00:56:30|177245.4|177115.4|177245.4|177115.4|177245.4|177115.4|177245.4|177115.4|1
1724115410000|2024-08-20 00:56:50|177246.8|177116.8|177246.8|177116.8|177246.8|177116.8|177246.8|177116.8|1
1724115420000|2024-08-20 00:57:00|177260.5|177130.5|177260.5|177130.5|177260.5|177130.5|177260.5|177130.5|1
1724115440000|2024-08-20 00:57:20|177246.8|177116.8|177246.8|177116.8|177246.8|177116.8|177246.8|177116.8|1
1724115480000|2024-08-20 00:58:00|177260.5|177130.5|177260.5|177130.5|177260.5|177130.5|177260.5|177130.5|1
1724115500000|2024-08-20 00:58:20|177246.7|177116.7|177246.7|177116.7|177246.7|177116.7|177246.7|177116.7|1
1724115530000|2024-08-20 00:58:50|177260.5|177130.5|177260.5|177130.5|177260.5|177130.5|177260.5|177130.5|1
1724115550000|2024-08-20 00:59:10|177246.6|177116.6|177246.6|177116.6|177246.6|177116.6|177246.6|177116.6|1
1724115560000|2024-08-20 00:59:20|177245.3|177115.3|177245.3|177115.3|177245.3|177115.3|177245.3|177115.3|1
1724115570000|2024-08-20 00:59:30|177243.1|177113.1|177243.1|177113.1|177243.1|177113.1|177243.1|177113.1|1
1724115580000|2024-08-20 00:59:40|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|1
1724115600000|2024-08-20 01:00:00|177237.8|177107.8|177243|177113|177243|177113|177237.8|177107.8|2
1724115620000|2024-08-20 01:00:20|177237.8|177107.8|177237.8|177107.8|177237.8|177107.8|177237.8|177107.8|1
1724115630000|2024-08-20 01:00:30|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|1
1724115650000|2024-08-20 01:00:50|177243|177113|177243|177113|177243|177113|177243|177113|1
1724115660000|2024-08-20 01:01:00|177235.2|177105.2|177235.2|177105.2|177235.2|177105.2|177235.2|177105.2|1
1724115680000|2024-08-20 01:01:20|177243.3|177113.3|177261.5|177131.5|177261.5|177131.5|177243.3|177113.3|2
1724115710000|2024-08-20 01:01:50|177242.7|177112.7|177239.9|177109.9|177242.7|177112.7|177239.9|177109.9|4
1724115720000|2024-08-20 01:02:00|177239.5|177109.5|177241.9|177111.9|177276.8|177111.9|177239.5|177071|8
1724115750000|2024-08-20 01:02:30|177242.6|177112.6|177242.5|177112.5|177242.6|177112.6|177242.5|177112.5|2
1724115760000|2024-08-20 01:02:40|177250.8|177120.8|177192.3|177062.3|177250.8|177120.8|177192.3|177062.3|9
1724115770000|2024-08-20 01:02:50|177193.4|177063.4|177193.4|177063.4|177193.4|177063.4|177193.4|177063.4|1
1724115780000|2024-08-20 01:03:00|177195|177065|177196.5|177066.5|177196.5|177066.5|177191.9|177061.9|4
1724115790000|2024-08-20 01:03:10|177195.6|177065.6|177202.9|177072.9|177202.9|177072.9|177195.4|177065.4|10
1724115800000|2024-08-20 01:03:20|177204.7|177074.7|177203.1|177073.1|177204.7|177074.7|177197.3|177067.3|9
1724115810000|2024-08-20 01:03:30|177202.8|177072.8|177204.4|177074.4|177204.4|177074.4|177202.8|177072.8|2
1724115820000|2024-08-20 01:03:40|177202|177072|177200.7|177070.7|177202|177072|177197.9|177067.9|4
1724115830000|2024-08-20 01:03:50|177201|177071|177192.7|177062.7|177201|177071|177192.7|177062.7|4
1724115850000|2024-08-20 01:04:10|177201.1|177071.1|177193.5|177063.5|177201.1|177071.1|177192.3|177062.3|14
1724115870000|2024-08-20 01:04:30|177197.8|177067.8|177195.2|177065.2|177204.7|177074.7|177194.3|177064.3|12
1724115880000|2024-08-20 01:04:40|177194.3|177064.3|177153.2|177023.2|177198.2|177068.2|177153.2|177023.2|9
1724115890000|2024-08-20 01:04:50|177148.5|177018.5|177148.4|177018.4|177149.3|177019.3|177148|177018|5
1724115900000|2024-08-20 01:05:00|177148|177018|177147.2|177017.2|177148|177018|177147.2|177017.2|2
1724115910000|2024-08-20 01:05:10|177146.4|177016.4|177141.4|177011.4|177146.4|177016.4|177141.4|177011.4|4
1724115920000|2024-08-20 01:05:20|177140.8|177010.8|177132.9|177002.9|177140.8|177010.8|177126.7|176996.7|12
1724115930000|2024-08-20 01:05:30|177133.9|177003.9|177137.2|177007.2|177139.2|177009.2|177133.9|177003.9|11
1724115940000|2024-08-20 01:05:40|177138.3|177008.3|177140.3|177010.3|177142.1|177012.1|177136.9|177006.9|12
1724115950000|2024-08-20 01:05:50|177142.5|177012.5|177143.7|177013.7|177148.1|177018.1|177142.5|177012.5|8
1724115960000|2024-08-20 01:06:00|177144.3|177014.3|177143.9|177013.9|177144.3|177014.3|177143.4|177013.4|4
1724115970000|2024-08-20 01:06:10|177143|177013|177144.9|177014.9|177144.9|177014.9|177143|177013|5
1724115980000|2024-08-20 01:06:20|177147.6|177017.6|177135.8|177005.8|177147.6|177017.6|177132.9|177002.9|12
1724115990000|2024-08-20 01:06:30|177136.6|177006.6|177135.5|177005.5|177136.8|177006.8|177130.7|177000.7|14
1724116000000|2024-08-20 01:06:40|177136.8|177006.8|177136.8|177006.8|177136.8|177006.8|177136.8|177006.8|1
1724116010000|2024-08-20 01:06:50|177136.1|177006.1|177130.8|177000.8|177142.4|177012.4|177130.4|177000.4|17
1724116020000|2024-08-20 01:07:00|177129.6|176999.6|177136|177006|177137.5|177007.5|177129.5|176999.5|12
1724116030000|2024-08-20 01:07:10|177135.4|177005.4|177136|177006|177137.1|177007.1|177135.4|177005.4|6
1724116040000|2024-08-20 01:07:20|177136.7|177006.7|177141.6|177011.6|177141.6|177011.6|177136.7|177006.7|2
1724116050000|2024-08-20 01:07:30|177143.7|177013.7|177143.7|177013.7|177143.7|177013.7|177143.7|177013.7|1
1724116070000|2024-08-20 01:07:50|177145.5|177015.5|177144.6|177014.6|177146.5|177016.5|177143.9|177013.9|5
1724116080000|2024-08-20 01:08:00|177146.1|177016.1|177146.1|177016.1|177146.1|177016.1|177146.1|177016.1|1
1724116090000|2024-08-20 01:08:10|177145.3|177015.3|177146.2|177016.2|177146.2|177016.2|177145.3|177015.3|2
1724116100000|2024-08-20 01:08:20|177145.5|177015.5|177144.9|177014.9|177146.2|177016.2|177144.9|177014.9|5
1724116110000|2024-08-20 01:08:30|177145.4|177015.4|177156.8|177026.8|177157.3|177027.3|177144.8|177014.8|8
1724116120000|2024-08-20 01:08:40|177155.3|177025.3|177154.9|177024.9|177156.9|177026.9|177154.9|177024.9|4
1724116130000|2024-08-20 01:08:50|177155.5|177025.5|177155.9|177025.9|177157.2|177027.2|177155.5|177025.5|3
1724116140000|2024-08-20 01:09:00|177160.9|177030.9|177163.1|177033.1|177164|177034|177159.9|177029.9|5
1724116150000|2024-08-20 01:09:10|177171.1|177041.1|177171.1|177041.1|177171.1|177041.1|177171.1|177041.1|1
1724116160000|2024-08-20 01:09:20|177163.1|177033.1|177160.1|177030.1|177163.1|177033.1|177160.1|177030.1|2
1724116180000|2024-08-20 01:09:40|177161.6|177031.6|177160.6|177030.6|177161.6|177031.6|177160.6|177030.6|2
1724116190000|2024-08-20 01:09:50|177172.1|177042.1|177169.9|177039.9|177172.1|177042.1|177169.9|177039.9|3
1724116210000|2024-08-20 01:10:10|177171.4|177041.4|177164.5|177034.5|177172.6|177042.6|177164.5|177034.5|3
1724116220000|2024-08-20 01:10:20|177165.4|177035.4|177164.9|177034.9|177165.8|177035.8|177164.5|177034.5|4
1724116230000|2024-08-20 01:10:30|177166.6|177036.6|177165.4|177035.4|177166.6|177036.6|177165.3|177035.3|4
1724116240000|2024-08-20 01:10:40|177164.4|177034.4|177172.4|177042.4|177172.4|177042.4|177164.4|177034.4|2
1724116250000|2024-08-20 01:10:50|177173.7|177043.7|177173.7|177043.7|177175.7|177045.7|177173.7|177043.7|5
1724116260000|2024-08-20 01:11:00|177172.4|177042.4|177172.4|177042.4|177172.4|177042.4|177172.4|177042.4|1
1724116270000|2024-08-20 01:11:10|177164.4|177034.4|177164.2|177034.2|177164.4|177034.4|177163.4|177033.4|3
1724116280000|2024-08-20 01:11:20|177163.4|177033.4|177162.6|177032.6|177163.4|177033.4|177162.6|177032.6|2
1724116290000|2024-08-20 01:11:30|177161.8|177031.8|177161.8|177031.8|177161.8|177031.8|177161.8|177031.8|1
1724116300000|2024-08-20 01:11:40|177162.5|177032.5|177170.5|177040.5|177170.5|177040.5|177162.5|177032.5|3
1724116310000|2024-08-20 01:11:50|177168.1|177038.1|177168.1|177038.1|177168.1|177038.1|177168.1|177038.1|1
1724116320000|2024-08-20 01:12:00|177170.1|177040.1|177161.3|177031.3|177170.1|177040.1|177161.3|177031.3|3
1724116330000|2024-08-20 01:12:10|177160.5|177030.5|177162.8|177032.8|177162.8|177032.8|177160.5|177030.5|3
1724116340000|2024-08-20 01:12:20|177162.1|177032.1|177162.4|177032.4|177164.3|177034.3|177162.1|177032.1|6
1724116350000|2024-08-20 01:12:30|177161.6|177031.6|177158|177028|177161.6|177031.6|177158|177028|2
1724116360000|2024-08-20 01:12:40|177158.5|177028.5|177158.5|177028.5|177159.5|177029.5|177158.5|177028.5|3
1724116390000|2024-08-20 01:13:10|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|1
1724116400000|2024-08-20 01:13:20|177171.8|177041.8|177169.3|177039.3|177175.7|177045.7|177169.3|177039.3|5
1724116410000|2024-08-20 01:13:30|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|1
1724116430000|2024-08-20 01:13:50|177168.8|177038.8|177168.5|177038.5|177168.8|177038.8|177168.5|177038.5|2
1724116440000|2024-08-20 01:14:00|177163.9|177033.9|177163.9|177033.9|177163.9|177033.9|177163.9|177033.9|1
1724116460000|2024-08-20 01:14:20|177165.9|177035.9|177165.9|177035.9|177165.9|177035.9|177165.9|177035.9|1
1724116470000|2024-08-20 01:14:30|177183.1|177053.1|177172.5|177042.5|177183.1|177053.1|177172.5|177042.5|2
1724116500000|2024-08-20 01:15:00|177171.5|177041.5|177172.6|177042.6|177172.6|177042.6|177171.5|177041.5|2
1724116510000|2024-08-20 01:15:10|177183.3|177053.3|177181|177051|177183.3|177053.3|177181|177051|3
1724116520000|2024-08-20 01:15:20|177179.7|177049.7|177181.8|177051.8|177181.8|177051.8|177179.7|177049.7|2
1724116530000|2024-08-20 01:15:30|177171.4|177041.4|177171.4|177041.4|177171.4|177041.4|177171.4|177041.4|1
1724116550000|2024-08-20 01:15:50|177172.4|177042.4|177172.4|177042.4|177172.4|177042.4|177172.4|177042.4|1
1724116560000|2024-08-20 01:16:00|177171.7|177041.7|177182.2|177052.2|177183.3|177053.3|177171.7|177041.7|3
1724116580000|2024-08-20 01:16:20|177183.3|177053.3|177171.8|177041.8|177183.3|177053.3|177171.8|177041.8|3
1724116620000|2024-08-20 01:17:00|177181.7|177051.7|177181.7|177051.7|177181.7|177051.7|177181.7|177051.7|1
1724116630000|2024-08-20 01:17:10|177166|177036|177166|177036|177166|177036|177166|177036|1
1724116660000|2024-08-20 01:17:40|177181.8|177051.8|177173.2|177043.2|177181.8|177051.8|177173.2|177043.2|2
1724116670000|2024-08-20 01:17:50|177172.4|177042.4|177169.9|177039.9|177172.4|177042.4|177169.9|177039.9|3
1724116680000|2024-08-20 01:18:00|177161.2|177031.2|177161.2|177031.2|177161.2|177031.2|177161.2|177031.2|1
1724116690000|2024-08-20 01:18:10|177162.2|177032.2|177161.6|177031.6|177162.2|177032.2|177161.6|177031.6|2
1724116700000|2024-08-20 01:18:20|177163.5|177033.5|177163.5|177033.5|177163.5|177033.5|177162.8|177032.8|3
1724116710000|2024-08-20 01:18:30|177162.7|177032.7|177177|177047|177178.3|177048.3|177162.7|177032.7|3
1724116720000|2024-08-20 01:18:40|177175.6|177045.6|177176.8|177046.8|177176.8|177046.8|177175.6|177045.6|2
1724116730000|2024-08-20 01:18:50|177178.1|177048.1|177178.1|177048.1|177178.1|177048.1|177178.1|177048.1|1
1724116740000|2024-08-20 01:19:00|177163.7|177033.7|177162.9|177032.9|177163.7|177033.7|177162.9|177032.9|2
1724116750000|2024-08-20 01:19:10|177164|177034|177163.3|177033.3|177164|177034|177163.3|177033.3|2
1724116760000|2024-08-20 01:19:20|177162.6|177032.6|177162.6|177032.6|177162.6|177032.6|177162.6|177032.6|1
1724116770000|2024-08-20 01:19:30|177175.8|177045.8|177174.5|177044.5|177175.8|177045.8|177174.5|177044.5|2
1724116780000|2024-08-20 01:19:40|177176.4|177046.4|177175.6|177045.6|177176.4|177046.4|177174.5|177044.5|4
1724116790000|2024-08-20 01:19:50|177177.5|177047.5|177164.5|177034.5|177177.5|177047.5|177163|177033|6
1724116800000|2024-08-20 01:20:00|177164|177034|177164|177034|177164|177034|177164|177034|1
1724116820000|2024-08-20 01:20:20|177163.5|177033.5|177163.5|177033.5|177163.5|177033.5|177163.5|177033.5|1
1724116830000|2024-08-20 01:20:30|177177.1|177047.1|177177.1|177047.1|177177.1|177047.1|177177.1|177047.1|1
1724116850000|2024-08-20 01:20:50|177163.2|177033.2|177163.8|177033.8|177163.8|177033.8|177163.2|177033.2|2
1724116880000|2024-08-20 01:21:20|177178.2|177048.2|177177.3|177047.3|177178.2|177048.2|177177.3|177047.3|2
1724116900000|2024-08-20 01:21:40|177162.9|177032.9|177161.5|177031.5|177162.9|177032.9|177161.5|177031.5|2
1724116930000|2024-08-20 01:22:10|177170.2|177040.2|177170.2|177040.2|177170.2|177040.2|177170.2|177040.2|1
1724116940000|2024-08-20 01:22:20|177177.3|177047.3|177177.3|177047.3|177177.3|177047.3|177177.3|177047.3|1
1724116960000|2024-08-20 01:22:40|177163.2|177033.2|177163.2|177033.2|177163.2|177033.2|177163.2|177033.2|1
1724116980000|2024-08-20 01:23:00|177162.8|177032.8|177162.8|177032.8|177162.8|177032.8|177162.8|177032.8|1
1724116990000|2024-08-20 01:23:10|177176.6|177046.6|177176.6|177046.6|177176.6|177046.6|177176.6|177046.6|1
1724117010000|2024-08-20 01:23:30|177162.6|177032.6|177159.6|177029.6|177162.6|177032.6|177159.6|177029.6|3
1724117040000|2024-08-20 01:24:00|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|1
1724117070000|2024-08-20 01:24:30|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|1
1724117100000|2024-08-20 01:25:00|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|1
1724117110000|2024-08-20 01:25:10|177170.5|177040.5|177170.5|177040.5|177170.5|177040.5|177170.5|177040.5|1
1724117120000|2024-08-20 01:25:20|177159.7|177029.7|177159.7|177029.7|177159.7|177029.7|177159.7|177029.7|1
1724117140000|2024-08-20 01:25:40|177159|177029|177159|177029|177159|177029|177159|177029|1
1724117150000|2024-08-20 01:25:50|177165.7|177035.7|177165.7|177035.7|177165.7|177035.7|177165.7|177035.7|1
1724117180000|2024-08-20 01:26:20|177159|177029|177156.6|177026.6|177159|177029|177156.6|177026.6|2
1724117190000|2024-08-20 01:26:30|177155.4|177025.4|177155.4|177025.4|177155.4|177025.4|177155.4|177025.4|1
1724117200000|2024-08-20 01:26:40|177155.9|177025.9|177155.7|177025.7|177156.5|177026.5|177155.7|177025.7|3
1724117210000|2024-08-20 01:26:50|177161.3|177031.3|177161.3|177031.3|177161.3|177031.3|177161.3|177031.3|1
1724117220000|2024-08-20 01:27:00|177168.4|177038.4|177168.4|177038.4|177168.4|177038.4|177168.4|177038.4|1
1724117230000|2024-08-20 01:27:10|177170.6|177040.6|177157.7|177027.7|177170.6|177040.6|177157.7|177027.7|3
1724117260000|2024-08-20 01:27:40|177158.7|177028.7|177157.8|177027.8|177158.7|177028.7|177157.8|177027.8|2
1724117270000|2024-08-20 01:27:50|177168.8|177038.8|177162.9|177032.9|177168.8|177038.8|177162.9|177032.9|2
1724117280000|2024-08-20 01:28:00|177163.8|177033.8|177164.3|177034.3|177165.2|177035.2|177163.8|177033.8|3
1724117290000|2024-08-20 01:28:10|177157.7|177027.7|177157.7|177027.7|177158.3|177028.3|177157.7|177027.7|3
1724117310000|2024-08-20 01:28:30|177158.8|177028.8|177158.8|177028.8|177158.8|177028.8|177158.8|177028.8|1
1724117320000|2024-08-20 01:28:40|177169.7|177039.7|177170.5|177040.5|177170.5|177040.5|177169.6|177039.6|3
1724117340000|2024-08-20 01:29:00|177172.1|177042.1|177166.9|177036.9|177172.1|177042.1|177166.9|177036.9|6
1724117350000|2024-08-20 01:29:10|177164|177034|177164|177034|177164|177034|177164|177034|1
1724117360000|2024-08-20 01:29:20|177167.2|177037.2|177157.9|177027.9|177167.2|177037.2|177157.9|177027.9|3
1724117370000|2024-08-20 01:29:30|177158.2|177028.2|177158.2|177028.2|177158.2|177028.2|177158.2|177028.2|1
1724117380000|2024-08-20 01:29:40|177158|177028|177157.9|177027.9|177158|177028|177157.8|177027.8|3
1724117400000|2024-08-20 01:30:00|177162.8|177032.8|177162.8|177032.8|177162.8|177032.8|177162.8|177032.8|1
1724117410000|2024-08-20 01:30:10|177163.4|177033.4|177163.4|177033.4|177163.4|177033.4|177163.4|177033.4|1
1724117420000|2024-08-20 01:30:20|177162.9|177032.9|177162|177032|177162.9|177032.9|177162|177032|2
1724117430000|2024-08-20 01:30:30|177172.4|177042.4|177175.3|177045.3|177175.3|177045.3|177172.4|177042.4|3
1724117440000|2024-08-20 01:30:40|177177.1|177047.1|177175.9|177045.9|177177.1|177047.1|177175.9|177045.9|4
1724117450000|2024-08-20 01:30:50|177175.2|177045.2|177158.1|177028.1|177175.2|177045.2|177158.1|177028.1|8
1724117470000|2024-08-20 01:31:10|177157.6|177027.6|177156.8|177026.8|177157.6|177027.6|177156.8|177026.8|2
1724117480000|2024-08-20 01:31:20|177156.2|177026.2|177160.1|177030.1|177161.7|177031.7|177154.8|177024.8|6
1724117490000|2024-08-20 01:31:30|177161.1|177031.1|177159|177029|177161.1|177031.1|177159|177029|3
1724117500000|2024-08-20 01:31:40|177160.2|177030.2|177158.9|177028.9|177160.2|177030.2|177158.8|177028.8|4
1724117510000|2024-08-20 01:31:50|177153.9|177023.9|177156.2|177026.2|177157.3|177027.3|177153.9|177023.9|4
1724117520000|2024-08-20 01:32:00|177156.9|177026.9|177157.8|177027.8|177158.5|177028.5|177156.9|177026.9|4
1724117530000|2024-08-20 01:32:10|177157.2|177027.2|177157.2|177027.2|177157.2|177027.2|177157.2|177027.2|1
1724117540000|2024-08-20 01:32:20|177168.1|177038.1|177168.1|177038.1|177168.1|177038.1|177168.1|177038.1|1
1724117550000|2024-08-20 01:32:30|177167.1|177037.1|177167.1|177037.1|177167.1|177037.1|177167.1|177037.1|1
1724117560000|2024-08-20 01:32:40|177168.3|177038.3|177160.1|177030.1|177173.6|177043.6|177160.1|177030.1|7
1724117570000|2024-08-20 01:32:50|177159.4|177029.4|177159.4|177029.4|177159.4|177029.4|177159.4|177029.4|1
1724117580000|2024-08-20 01:33:00|177159.2|177029.2|177159.6|177029.6|177160.8|177030.8|177159.2|177029.2|4
1724117590000|2024-08-20 01:33:10|177160.7|177030.7|177171.5|177041.5|177171.5|177041.5|177159.5|177029.5|6
1724117600000|2024-08-20 01:33:20|177172.7|177042.7|177169.6|177039.6|177172.7|177042.7|177169.6|177039.6|3
1724117610000|2024-08-20 01:33:30|177160.9|177030.9|177161|177031|177161|177031|177159.4|177029.4|9
1724117620000|2024-08-20 01:33:40|177155.8|177025.8|177155.8|177025.8|177155.8|177025.8|177155.8|177025.8|1
1724117640000|2024-08-20 01:34:00|177156.1|177026.1|177156.2|177026.2|177157.8|177027.8|177156.1|177026.1|5
1724117650000|2024-08-20 01:34:10|177161.7|177031.7|177162.4|177032.4|177162.4|177032.4|177161.7|177031.7|2
1724117660000|2024-08-20 01:34:20|177163.9|177033.9|177165.4|177035.4|177166.5|177036.5|177162.3|177032.3|7
1724117670000|2024-08-20 01:34:30|177174.1|177044.1|177161.6|177031.6|177174.1|177044.1|177161.6|177031.6|3
1724117680000|2024-08-20 01:34:40|177162.9|177032.9|177161.9|177031.9|177162.9|177032.9|177161.5|177031.5|6
1724117690000|2024-08-20 01:34:50|177162.7|177032.7|177162|177032|177162.7|177032.7|177162|177032|2
1724117700000|2024-08-20 01:35:00|177162.5|177032.5|177168.1|177038.1|177168.8|177038.8|177162.1|177032.1|8
1724117710000|2024-08-20 01:35:10|177167.5|177037.5|177168.8|177038.8|177168.8|177038.8|177167.5|177037.5|3
1724117720000|2024-08-20 01:35:20|177163.7|177033.7|177168.3|177038.3|177168.3|177038.3|177163.7|177033.7|2
1724117730000|2024-08-20 01:35:30|177168.7|177038.7|177169.4|177039.4|177169.4|177039.4|177168.7|177038.7|2
1724117740000|2024-08-20 01:35:40|177168.4|177038.4|177161.4|177031.4|177169.6|177039.6|177161.4|177031.4|3
1724117750000|2024-08-20 01:35:50|177162.3|177032.3|177161.9|177031.9|177162.3|177032.3|177161.4|177031.4|3
1724117760000|2024-08-20 01:36:00|177167.7|177037.7|177167.1|177037.1|177167.7|177037.7|177167.1|177037.1|2
1724117770000|2024-08-20 01:36:10|177167.7|177037.7|177161.5|177031.5|177167.7|177037.7|177161|177031|6
1724117780000|2024-08-20 01:36:20|177167.2|177037.2|177167.9|177037.9|177168.1|177038.1|177167.2|177037.2|4
1724117790000|2024-08-20 01:36:30|177169|177039|177168.4|177038.4|177169|177039|177167.9|177037.9|4
1724117800000|2024-08-20 01:36:40|177168|177038|177168|177038|177168|177038|177168|177038|1
1724117810000|2024-08-20 01:36:50|177179|177049|177177.1|177047.1|177179|177049|177176.1|177046.1|3
1724117820000|2024-08-20 01:37:00|177180.5|177050.5|177180.4|177050.4|177180.5|177050.5|177179.2|177049.2|4
1724117830000|2024-08-20 01:37:10|177180.3|177050.3|177166.9|177036.9|177180.3|177050.3|177166.9|177036.9|2
1724117840000|2024-08-20 01:37:20|177165.6|177035.6|177165.6|177035.6|177165.6|177035.6|177165.6|177035.6|1
1724117850000|2024-08-20 01:37:30|177165.1|177035.1|177164.3|177034.3|177166.5|177036.5|177164.3|177034.3|6
1724117860000|2024-08-20 01:37:40|177164.6|177034.6|177164.6|177034.6|177164.6|177034.6|177164.6|177034.6|1
1724117870000|2024-08-20 01:37:50|177175.8|177045.8|177169.4|177039.4|177175.8|177045.8|177169.4|177039.4|4
1724117880000|2024-08-20 01:38:00|177171.5|177041.5|177171.3|177041.3|177171.5|177041.5|177170.5|177040.5|4
1724117890000|2024-08-20 01:38:10|177172.4|177042.4|177163.1|177033.1|177172.4|177042.4|177163.1|177033.1|4
1724117900000|2024-08-20 01:38:20|177163.5|177033.5|177164.6|177034.6|177165.9|177035.9|177163.5|177033.5|5
1724117910000|2024-08-20 01:38:30|177165.6|177035.6|177165.2|177035.2|177165.6|177035.6|177164.6|177034.6|3
1724117920000|2024-08-20 01:38:40|177164.7|177034.7|177178.3|177048.3|177179.6|177049.6|177164.7|177034.7|4
1724117930000|2024-08-20 01:38:50|177177.2|177047.2|177177.8|177047.8|177179|177049|177177.2|177047.2|3
1724117940000|2024-08-20 01:39:00|177176.4|177046.4|177163.2|177033.2|177176.4|177046.4|177163.2|177033.2|2
1724117950000|2024-08-20 01:39:10|177164.3|177034.3|177164.3|177034.3|177164.3|177034.3|177164.3|177034.3|1
1724117960000|2024-08-20 01:39:20|177165.2|177035.2|177164.7|177034.7|177165.2|177035.2|177164.2|177034.2|6
1724117970000|2024-08-20 01:39:30|177164.6|177034.6|177165.2|177035.2|177165.2|177035.2|177164.6|177034.6|2
1724117980000|2024-08-20 01:39:40|177179.2|177049.2|177178.7|177048.7|177179.2|177049.2|177177.8|177047.8|3
1724117990000|2024-08-20 01:39:50|177180.5|177050.5|177178.2|177048.2|177180.5|177050.5|177178.2|177048.2|3
1724118000000|2024-08-20 01:40:00|177176.9|177046.9|177164.3|177034.3|177176.9|177046.9|177163.2|177033.2|4
1724118020000|2024-08-20 01:40:20|177163.8|177033.8|177163.8|177033.8|177163.8|177033.8|177163.8|177033.8|1
1724118030000|2024-08-20 01:40:30|177177.2|177047.2|177177.2|177047.2|177177.2|177047.2|177177.2|177047.2|1
1724118040000|2024-08-20 01:40:40|177175.3|177045.3|177175.3|177045.3|177175.3|177045.3|177175.3|177045.3|1
1724118050000|2024-08-20 01:40:50|177178.6|177048.6|177164.6|177034.6|177178.7|177048.7|177164.6|177034.6|4
1724118060000|2024-08-20 01:41:00|177163.8|177033.8|177160.5|177030.5|177163.8|177033.8|177160.5|177030.5|10
1724118070000|2024-08-20 01:41:10|177161.8|177031.8|177161.8|177031.8|177161.8|177031.8|177159.7|177029.7|4
1724118080000|2024-08-20 01:41:20|177162.6|177032.6|177161.1|177031.1|177162.6|177032.6|177161.1|177031.1|5
1724118090000|2024-08-20 01:41:30|177171.8|177041.8|177161.9|177031.9|177173.2|177043.2|177161.9|177031.9|8
1724118100000|2024-08-20 01:41:40|177163.2|177033.2|177163.8|177033.8|177163.9|177033.9|177162.7|177032.7|6
1724118110000|2024-08-20 01:41:50|177162.9|177032.9|177157.9|177027.9|177163.7|177033.7|177157.3|177027.3|10
1724118120000|2024-08-20 01:42:00|177157.4|177027.4|177157.8|177027.8|177157.8|177027.8|177157.2|177027.2|5
1724118130000|2024-08-20 01:42:10|177160.8|177030.8|177159.1|177029.1|177160.8|177030.8|177158.5|177028.5|6
1724118140000|2024-08-20 01:42:20|177158.5|177028.5|177164.2|177034.2|177165.1|177035.1|177158.5|177028.5|7
1724118160000|2024-08-20 01:42:40|177170.3|177040.3|177159.1|177029.1|177174.2|177044.2|177159.1|177029.1|6
1724118170000|2024-08-20 01:42:50|177159.9|177029.9|177160.9|177030.9|177160.9|177030.9|177158.6|177028.6|9
1724118180000|2024-08-20 01:43:00|177159.7|177029.7|177159.2|177029.2|177161|177031|177159.2|177029.2|8
1724118190000|2024-08-20 01:43:10|177160.4|177030.4|177160.3|177030.3|177160.9|177030.9|177159.4|177029.4|7
1724118200000|2024-08-20 01:43:20|177172.6|177042.6|177172.1|177042.1|177172.6|177042.6|177171.2|177041.2|3
1724118210000|2024-08-20 01:43:30|177173|177043|177170.2|177040.2|177174|177044|177170.2|177040.2|5
1724118220000|2024-08-20 01:43:40|177171.4|177041.4|177158.9|177028.9|177171.4|177041.4|177158.9|177028.9|5
1724118230000|2024-08-20 01:43:50|177159.4|177029.4|177160.1|177030.1|177160.8|177030.8|177158.8|177028.8|5
1724118240000|2024-08-20 01:44:00|177160.7|177030.7|177160.1|177030.1|177160.7|177030.7|177160.1|177030.1|2
1724118250000|2024-08-20 01:44:10|177160.7|177030.7|177175.6|177045.6|177176.3|177046.3|177160.5|177030.5|7
1724118260000|2024-08-20 01:44:20|177177.4|177047.4|177176|177046|177177.4|177047.4|177176|177046|2
1724118270000|2024-08-20 01:44:30|177179.2|177049.2|177159.5|177029.5|177179.2|177049.2|177159.5|177029.5|7
1724118280000|2024-08-20 01:44:40|177160.5|177030.5|177159|177029|177160.5|177030.5|177158.8|177028.8|3
1724118290000|2024-08-20 01:44:50|177160.6|177030.6|177159|177029|177160.6|177030.6|177159|177029|5
1724118300000|2024-08-20 01:45:00|177159.8|177029.8|177159.3|177029.3|177159.8|177029.8|177159.3|177029.3|2
1724118310000|2024-08-20 01:45:10|177167.8|177037.8|177168.3|177038.3|177170.6|177040.6|177167.8|177037.8|3
1724118320000|2024-08-20 01:45:20|177175.2|177045.2|177173.5|177043.5|177175.2|177045.2|177170.5|177040.5|6
1724118330000|2024-08-20 01:45:30|177174.7|177044.7|177160.9|177030.9|177174.7|177044.7|177160.9|177030.9|3
1724118340000|2024-08-20 01:45:40|177159.9|177029.9|177159.8|177029.8|177160.5|177030.5|177159.8|177029.8|3
1724118350000|2024-08-20 01:45:50|177162.8|177032.8|177160.6|177030.6|177162.8|177032.8|177160.6|177030.6|2
1724118360000|2024-08-20 01:46:00|177160.9|177030.9|177172.1|177042.1|177173.6|177043.6|177160.9|177030.9|3
1724118380000|2024-08-20 01:46:20|177172|177042|177159.9|177029.9|177172|177042|177159.9|177029.9|2
1724118390000|2024-08-20 01:46:30|177162.8|177032.8|177160.4|177030.4|177162.8|177032.8|177159.6|177029.6|5
1724118400000|2024-08-20 01:46:40|177159.7|177029.7|177159.3|177029.3|177160.6|177030.6|177159.3|177029.3|5
1724118410000|2024-08-20 01:46:50|177158.5|177028.5|177159.2|177029.2|177159.2|177029.2|177158.5|177028.5|2
1724118420000|2024-08-20 01:47:00|177170.7|177040.7|177170.3|177040.3|177170.7|177040.7|177170.3|177040.3|2
1724118430000|2024-08-20 01:47:10|177172|177042|177172.1|177042.1|177172.3|177042.3|177170.7|177040.7|5
1724118440000|2024-08-20 01:47:20|177170.7|177040.7|177159.1|177029.1|177170.7|177040.7|177157.8|177027.8|6
1724118450000|2024-08-20 01:47:30|177159.7|177029.7|177159.1|177029.1|177159.7|177029.7|177159.1|177029.1|2
1724118460000|2024-08-20 01:47:40|177159.7|177029.7|177159.7|177029.7|177161|177031|177159.7|177029.7|5
1724118470000|2024-08-20 01:47:50|177170.9|177040.9|177172.1|177042.1|177172.1|177042.1|177170.9|177040.9|2
1724118480000|2024-08-20 01:48:00|177170.9|177040.9|177171.5|177041.5|177174.6|177044.6|177170.4|177040.4|4
1724118490000|2024-08-20 01:48:10|177173.1|177043.1|177159.1|177029.1|177173.1|177043.1|177159.1|177029.1|3
1724118500000|2024-08-20 01:48:20|177159.7|177029.7|177158.8|177028.8|177159.7|177029.7|177158.8|177028.8|2
1724118510000|2024-08-20 01:48:30|177159.2|177029.2|177160.3|177030.3|177160.6|177030.6|177159.2|177029.2|3
1724118520000|2024-08-20 01:48:40|177160.8|177030.8|177174.9|177044.9|177174.9|177044.9|177160.1|177030.1|4
1724118530000|2024-08-20 01:48:50|177173.7|177043.7|177174.4|177044.4|177175.2|177045.2|177173.3|177043.3|5
1724118540000|2024-08-20 01:49:00|177173.8|177043.8|177177.6|177047.6|177177.6|177047.6|177173.8|177043.8|4
1724118550000|2024-08-20 01:49:10|177176.4|177046.4|177164|177034|177177.2|177047.2|177164|177034|4
1724118560000|2024-08-20 01:49:20|177164.1|177034.1|177163|177033|177164.1|177034.1|177162.9|177032.9|4
1724118570000|2024-08-20 01:49:30|177163.4|177033.4|177163.2|177033.2|177163.4|177033.4|177162.3|177032.3|3
1724118580000|2024-08-20 01:49:40|177162.7|177032.7|177173.7|177043.7|177174.9|177044.9|177162.7|177032.7|3
1724118590000|2024-08-20 01:49:50|177175.1|177045.1|177175.1|177045.1|177175.1|177045.1|177175.1|177045.1|1
1724118600000|2024-08-20 01:50:00|177176.2|177046.2|177166.5|177036.5|177179.6|177049.6|177166.5|177036.5|3
1724118610000|2024-08-20 01:50:10|177165.3|177035.3|177165.3|177035.3|177165.3|177035.3|177165.3|177035.3|1
1724118620000|2024-08-20 01:50:20|177164|177034|177163.8|177033.8|177164|177034|177163.1|177033.1|4
1724118630000|2024-08-20 01:50:30|177176.1|177046.1|177174.1|177044.1|177176.1|177046.1|177174.1|177044.1|2
1724118640000|2024-08-20 01:50:40|177172.8|177042.8|177174.7|177044.7|177175.4|177045.4|177172.8|177042.8|6
1724118650000|2024-08-20 01:50:50|177173.4|177043.4|177171.9|177041.9|177173.4|177043.4|177171.9|177041.9|4
1724118660000|2024-08-20 01:51:00|177172.7|177042.7|177161.6|177031.6|177173.5|177043.5|177160.6|177030.6|5
1724118670000|2024-08-20 01:51:10|177161.7|177031.7|177161.7|177031.7|177163.3|177033.3|177161.7|177031.7|3
1724118680000|2024-08-20 01:51:20|177161|177031|177161|177031|177161|177031|177161|177031|1
1724118690000|2024-08-20 01:51:30|177161.5|177031.5|177175.2|177045.2|177175.2|177045.2|177161.5|177031.5|3
1724118700000|2024-08-20 01:51:40|177174|177044|177174.8|177044.8|177174.8|177044.8|177172.9|177042.9|3
1724118710000|2024-08-20 01:51:50|177173.5|177043.5|177162|177032|177175|177045|177162|177032|5
1724118720000|2024-08-20 01:52:00|177162.7|177032.7|177162.5|177032.5|177163.1|177033.1|177162|177032|5
1724118730000|2024-08-20 01:52:10|177163.4|177033.4|177162.9|177032.9|177163.5|177033.5|177162.7|177032.7|5
1724118740000|2024-08-20 01:52:20|177163.5|177033.5|177162.2|177032.2|177163.5|177033.5|177162|177032|5
1724118750000|2024-08-20 01:52:30|177172.7|177042.7|177172.7|177042.7|177172.7|177042.7|177172.7|177042.7|1
1724118760000|2024-08-20 01:52:40|177173.6|177043.6|177173.7|177043.7|177176|177046|177172.3|177042.3|6
1724118770000|2024-08-20 01:52:50|177170.9|177040.9|177159.8|177029.8|177174.5|177044.5|177159.8|177029.8|7
1724118780000|2024-08-20 01:53:00|177161.1|177031.1|177160.6|177030.6|177161.5|177031.5|177159.4|177029.4|6
1724118790000|2024-08-20 01:53:10|177161.2|177031.2|177161.5|177031.5|177161.5|177031.5|177160.6|177030.6|3
1724118800000|2024-08-20 01:53:20|177160.8|177030.8|177172.1|177042.1|177172.9|177042.9|177160.8|177030.8|3
1724118810000|2024-08-20 01:53:30|177170.7|177040.7|177171.2|177041.2|177171.2|177041.2|177168.7|177038.7|3
1724118820000|2024-08-20 01:53:40|177172.6|177042.6|177159.9|177029.9|177174|177044|177159.9|177029.9|6
1724118830000|2024-08-20 01:53:50|177160.7|177030.7|177160.7|177030.7|177160.7|177030.7|177160.7|177030.7|1
1724118840000|2024-08-20 01:54:00|177160.9|177030.9|177160.8|177030.8|177160.9|177030.9|177160.3|177030.3|3
1724118850000|2024-08-20 01:54:10|177161.8|177031.8|177160.8|177030.8|177161.8|177031.8|177160.3|177030.3|7
1724118860000|2024-08-20 01:54:20|177176.8|177046.8|177175.7|177045.7|177178.7|177048.7|177175.1|177045.1|7
1724118870000|2024-08-20 01:54:30|177178.3|177048.3|177176.4|177046.4|177178.3|177048.3|177176.4|177046.4|2
1724118880000|2024-08-20 01:54:40|177163.8|177033.8|177163.3|177033.3|177163.8|177033.8|177163.3|177033.3|2
1724118890000|2024-08-20 01:54:50|177163.8|177033.8|177162.5|177032.5|177163.8|177033.8|177162.5|177032.5|3
1724118910000|2024-08-20 01:55:10|177172.8|177042.8|177172.9|177042.9|177177.6|177047.6|177172.8|177042.8|4
1724118920000|2024-08-20 01:55:20|177172.1|177042.1|177173.6|177043.6|177173.6|177043.6|177172.1|177042.1|4
1724118930000|2024-08-20 01:55:30|177171.8|177041.8|177159.3|177029.3|177171.8|177041.8|177159.3|177029.3|5
1724118940000|2024-08-20 01:55:40|177160.5|177030.5|177157.7|177027.7|177160.5|177030.5|177157.7|177027.7|5
1724118950000|2024-08-20 01:55:50|177158.9|177028.9|177159|177029|177159.3|177029.3|177158.6|177028.6|4
1724118960000|2024-08-20 01:56:00|177158.5|177028.5|177158.7|177028.7|177159.6|177029.6|177158.4|177028.4|5
1724118970000|2024-08-20 01:56:10|177165.8|177035.8|177175.4|177045.4|177175.4|177045.4|177165.8|177035.8|6
1724118980000|2024-08-20 01:56:20|177173.4|177043.4|177175.3|177045.3|177175.3|177045.3|177173.4|177043.4|2
1724118990000|2024-08-20 01:56:30|177174.2|177044.2|177163.9|177033.9|177176.8|177046.8|177163.9|177033.9|5
1724119000000|2024-08-20 01:56:40|177164.5|177034.5|177163.8|177033.8|177164.5|177034.5|177163.8|177033.8|2
1724119010000|2024-08-20 01:56:50|177163|177033|177163.5|177033.5|177163.5|177033.5|177163|177033|2
1724119020000|2024-08-20 01:57:00|177162.7|177032.7|177173|177043|177175.4|177045.4|177162.7|177032.7|7
1724119030000|2024-08-20 01:57:10|177175.4|177045.4|177174.9|177044.9|177177.2|177047.2|177174.9|177044.9|4
1724119040000|2024-08-20 01:57:20|177174|177044|177161.9|177031.9|177176.3|177046.3|177161.9|177031.9|7
1724119050000|2024-08-20 01:57:30|177162|177032|177162.5|177032.5|177162.5|177032.5|177162|177032|2
1724119060000|2024-08-20 01:57:40|177163.1|177033.1|177162.5|177032.5|177163.1|177033.1|177162.5|177032.5|2
1724119070000|2024-08-20 01:57:50|177163|177033|177162.4|177032.4|177163.7|177033.7|177162.4|177032.4|3
1724119080000|2024-08-20 01:58:00|177172.8|177042.8|177174.2|177044.2|177174.2|177044.2|177172.8|177042.8|2
1724119090000|2024-08-20 01:58:10|177177.1|177047.1|177172.6|177042.6|177177.1|177047.1|177172.6|177042.6|3
1724119100000|2024-08-20 01:58:20|177174|177044|177161.7|177031.7|177176.3|177046.3|177160|177030|7
1724119110000|2024-08-20 01:58:30|177161|177031|177161.2|177031.2|177161.9|177031.9|177161|177031|3
1724119130000|2024-08-20 01:58:50|177173.5|177043.5|177173.5|177043.5|177173.5|177043.5|177173.5|177043.5|1
1724119140000|2024-08-20 01:59:00|177174.9|177044.9|177174.3|177044.3|177175.6|177045.6|177174.3|177044.3|3
1724119150000|2024-08-20 01:59:10|177175.4|177045.4|177163.6|177033.6|177176.3|177046.3|177163.6|177033.6|5
1724119160000|2024-08-20 01:59:20|177163|177033|177162.6|177032.6|177163|177033|177162.3|177032.3|3
1724119170000|2024-08-20 01:59:30|177163.2|177033.2|177162.7|177032.7|177164.5|177034.5|177162.7|177032.7|4
1724119180000|2024-08-20 01:59:40|177161.8|177031.8|177173.8|177043.8|177173.8|177043.8|177161.8|177031.8|4
1724119190000|2024-08-20 01:59:50|177174.5|177044.5|177173|177043|177174.5|177044.5|177172.8|177042.8|7
1724119200000|2024-08-20 02:00:00|177157|177027|177157.5|177027.5|177158|177028|177157|177027|4
1724119210000|2024-08-20 02:00:10|177156.7|177026.7|177157|177027|177157|177027|177155.6|177025.6|4
1724119220000|2024-08-20 02:00:20|177157.5|177027.5|177156.4|177026.4|177157.5|177027.5|177156.4|177026.4|4
1724119230000|2024-08-20 02:00:30|177172.4|177042.4|177173.1|177043.1|177175.9|177045.9|177172.4|177042.4|4
1724119240000|2024-08-20 02:00:40|177172.2|177042.2|177171.4|177041.4|177172.9|177042.9|177170|177040|5
1724119250000|2024-08-20 02:00:50|177172.8|177042.8|177157|177027|177174|177044|177156.6|177026.6|7
1724119260000|2024-08-20 02:01:00|177156.4|177026.4|177156.2|177026.2|177157|177027|177156.2|177026.2|4
1724119270000|2024-08-20 02:01:10|177157.1|177027.1|177157.4|177027.4|177157.4|177027.4|177156.6|177026.6|3
1724119280000|2024-08-20 02:01:20|177157.8|177027.8|177171.3|177041.3|177174.6|177044.6|177157.3|177027.3|5
1724119290000|2024-08-20 02:01:30|177169|177039|177172.7|177042.7|177173.9|177043.9|177169|177039|4
1724119300000|2024-08-20 02:01:40|177170.4|177040.4|177172.1|177042.1|177173.1|177043.1|177170.4|177040.4|4
1724119310000|2024-08-20 02:01:50|177156.5|177026.5|177156|177026|177156.5|177026.5|177155.6|177025.6|5
1724119320000|2024-08-20 02:02:00|177156.9|177026.9|177156.9|177026.9|177157.8|177027.8|177156.9|177026.9|3
1724119330000|2024-08-20 02:02:10|177156.5|177026.5|177156.6|177026.6|177157.2|177027.2|177156.3|177026.3|4
1724119340000|2024-08-20 02:02:20|177173.2|177043.2|177175.8|177045.8|177175.8|177045.8|177173.2|177043.2|5
1724119350000|2024-08-20 02:02:30|177174.5|177044.5|177173.5|177043.5|177175.8|177045.8|177173|177043|6
1724119360000|2024-08-20 02:02:40|177175.3|177045.3|177156.6|177026.6|177175.3|177045.3|177156.6|177026.6|5
1724119370000|2024-08-20 02:02:50|177157.3|177027.3|177157.3|177027.3|177157.3|177027.3|177157.3|177027.3|1
1724119380000|2024-08-20 02:03:00|177156.6|177026.6|177157.1|177027.1|177157.5|177027.5|177156.6|177026.6|4
1724119390000|2024-08-20 02:03:10|177157.6|177027.6|177174.6|177044.6|177174.6|177044.6|177157.6|177027.6|2
1724119400000|2024-08-20 02:03:20|177173.4|177043.4|177172.1|177042.1|177174.6|177044.6|177172.1|177042.1|3
1724119410000|2024-08-20 02:03:30|177173|177043|177173|177043|177173|177043|177173|177043|1
1724119420000|2024-08-20 02:03:40|177156.7|177026.7|177156.2|177026.2|177159.5|177029.5|177155.8|177025.8|7
1724119430000|2024-08-20 02:03:50|177156.1|177026.1|177155.7|177025.7|177156.5|177026.5|177155.7|177025.7|4
1724119440000|2024-08-20 02:04:00|177156.5|177026.5|177156.5|177026.5|177156.5|177026.5|177156.5|177026.5|1
1724119450000|2024-08-20 02:04:10|177171.1|177041.1|177170.2|177040.2|177172.6|177042.6|177170.2|177040.2|4
1724119460000|2024-08-20 02:04:20|177172.3|177042.3|177156.2|177026.2|177174.3|177044.3|177156.2|177026.2|5
1724119470000|2024-08-20 02:04:30|177156.5|177026.5|177326.3|177196.3|177326.3|177196.3|177152|177022|18
1724119480000|2024-08-20 02:04:40|177326.5|177196.5|177320.1|177190.1|177326.5|177196.5|177314|177184|16
1724119490000|2024-08-20 02:04:50|177319.9|177189.9|177318.1|177188.1|177320.2|177190.2|177311|177181|7
1724119500000|2024-08-20 02:05:00|177318|177188|177331.4|177201.4|177331.4|177201.4|177318|177188|21
1724119510000|2024-08-20 02:05:10|177324.5|177194.5|177324.5|177194.5|177324.5|177194.5|177324.5|177194.5|1
1724119530000|2024-08-20 02:05:30|177317.2|177187.2|177310.5|177180.5|177317.2|177187.2|177303.2|177173.2|7
1724119540000|2024-08-20 02:05:40|177310.4|177180.4|177313.6|177183.6|177323.4|177193.4|177310.4|177180.4|6
1724119560000|2024-08-20 02:06:00|177330|177200|177320.2|177190.2|177330|177200|177320.2|177190.2|3
1724119580000|2024-08-20 02:06:20|177323.4|177193.4|177317.6|177187.6|177323.4|177193.4|177317.6|177187.6|2
1724119600000|2024-08-20 02:06:40|177317.3|177187.3|177317.3|177187.3|177317.3|177187.3|177317.3|177187.3|1
1724119610000|2024-08-20 02:06:50|177318|177188|177324.4|177194.4|177324.4|177194.4|177318|177188|2
1724119630000|2024-08-20 02:07:10|177324.3|177194.3|177331|177201|177332.1|177202.1|177324.3|177194.3|3
1724119640000|2024-08-20 02:07:20|177323.2|177193.2|177318.4|177188.4|177323.2|177193.2|177318.4|177188.4|2
1724119670000|2024-08-20 02:07:50|177323.3|177193.3|177323.3|177193.3|177323.3|177193.3|177323.3|177193.3|1
1724119680000|2024-08-20 02:08:00|177323.2|177193.2|177323.2|177193.2|177323.2|177193.2|177323.2|177193.2|1
1724119690000|2024-08-20 02:08:10|177318.3|177188.3|177318.3|177188.3|177318.3|177188.3|177318.3|177188.3|1
1724119700000|2024-08-20 02:08:20|177318.2|177188.2|177318.2|177188.2|177318.2|177188.2|177318.2|177188.2|1
1724119710000|2024-08-20 02:08:30|177318.5|177188.5|177318.3|177188.3|177318.6|177188.6|177318.2|177188.2|4
1724119720000|2024-08-20 02:08:40|177321.8|177191.8|177320.1|177190.1|177321.8|177191.8|177320.1|177190.1|2
1724119730000|2024-08-20 02:08:50|177321.5|177191.5|177320.6|177190.6|177321.5|177191.5|177320.6|177190.6|2
1724119750000|2024-08-20 02:09:10|177321.8|177191.8|177317.3|177187.3|177321.8|177191.8|177317.3|177187.3|5
1724119760000|2024-08-20 02:09:20|177317.9|177187.9|177317.9|177187.9|177317.9|177187.9|177317.9|177187.9|1
1724119770000|2024-08-20 02:09:30|177317.5|177187.5|177318|177188|177318|177188|177317.3|177187.3|3
1724119780000|2024-08-20 02:09:40|177322.4|177192.4|177322.4|177192.4|177322.4|177192.4|177322.4|177192.4|1
1724119790000|2024-08-20 02:09:50|177321.3|177191.3|177321.3|177191.3|177321.3|177191.3|177321.3|177191.3|1
1724119800000|2024-08-20 02:10:00|177321.8|177191.8|177317.6|177187.6|177321.8|177191.8|177317.6|177187.6|3
1724119810000|2024-08-20 02:10:10|177317.8|177187.8|177318|177188|177318|177188|177317.8|177187.8|2
1724119820000|2024-08-20 02:10:20|177318.2|177188.2|177321.5|177191.5|177321.5|177191.5|177318.2|177188.2|6
1724119830000|2024-08-20 02:10:30|177321.1|177191.1|177321.5|177191.5|177321.5|177191.5|177320.4|177190.4|5
1724119840000|2024-08-20 02:10:40|177319|177189|177319|177189|177319|177189|177319|177189|1
1724119850000|2024-08-20 02:10:50|177319.7|177189.7|177319.7|177189.7|177319.7|177189.7|177319.7|177189.7|1
1724119870000|2024-08-20 02:11:10|177319.8|177189.8|177320.8|177190.8|177320.8|177190.8|177319.5|177189.5|5
1724119880000|2024-08-20 02:11:20|177318.2|177188.2|177318|177188|177318.4|177188.4|177317.7|177187.7|10
1724119890000|2024-08-20 02:11:30|177318.3|177188.3|177318.7|177188.7|177318.7|177188.7|177317.9|177187.9|9
1724119900000|2024-08-20 02:11:40|177318.3|177188.3|177325.3|177195.3|177325.3|177195.3|177318.3|177188.3|2
1724119910000|2024-08-20 02:11:50|177341.3|177211.3|177341.3|177211.3|177341.3|177211.3|177341.3|177211.3|1
1724119920000|2024-08-20 02:12:00|177339.7|177209.7|177341.7|177211.7|177341.7|177211.7|177339.7|177209.7|5
1724119930000|2024-08-20 02:12:10|177319.2|177189.2|177319.2|177189.2|177319.2|177189.2|177319.2|177189.2|1
1724119940000|2024-08-20 02:12:20|177326.4|177196.4|177325.7|177195.7|177326.4|177196.4|177325.7|177195.7|5
1724119950000|2024-08-20 02:12:30|177326.3|177196.3|177326.4|177196.4|177327.1|177197.1|177325.5|177195.5|18
1724119960000|2024-08-20 02:12:40|177326.3|177196.3|177341|177211|177343.4|177213.4|177326.3|177196.3|3
1724119970000|2024-08-20 02:12:50|177339.6|177209.6|177343.5|177213.5|177345|177215|177339.6|177209.6|4
1724119980000|2024-08-20 02:13:00|177344.9|177214.9|177344.4|177214.4|177345|177215|177343.6|177213.6|6
1724119990000|2024-08-20 02:13:10|177345.2|177215.2|177325.7|177195.7|177345.2|177215.2|177319|177189|8
1724120000000|2024-08-20 02:13:20|177326|177196|177325.5|177195.5|177326|177196|177325.5|177195.5|2
1724120010000|2024-08-20 02:13:30|177325.6|177195.6|177324.7|177194.7|177325.6|177195.6|177324.7|177194.7|6
1724120020000|2024-08-20 02:13:40|177325.1|177195.1|177340.1|177210.1|177340.1|177210.1|177324.9|177194.9|3
1724120030000|2024-08-20 02:13:50|177339.1|177209.1|177343.6|177213.6|177343.6|177213.6|177337.9|177207.9|8
1724120040000|2024-08-20 02:14:00|177342.8|177212.8|177315.4|177185.4|177342.8|177212.8|177315.4|177185.4|4
1724120050000|2024-08-20 02:14:10|177315.7|177185.7|177315.3|177185.3|177315.7|177185.7|177315.3|177185.3|2
1724120060000|2024-08-20 02:14:20|177315.1|177185.1|177315.1|177185.1|177315.1|177185.1|177315.1|177185.1|1
1724120070000|2024-08-20 02:14:30|177336.8|177206.8|177336.8|177206.8|177336.8|177206.8|177336.8|177206.8|1
1724120080000|2024-08-20 02:14:40|177337.8|177207.8|177337.7|177207.7|177337.8|177207.8|177337.1|177207.1|3
1724120090000|2024-08-20 02:14:50|177338.3|177208.3|177338.3|177208.3|177338.3|177208.3|177338.3|177208.3|1
1724120100000|2024-08-20 02:15:00|177315.7|177185.7|177315.7|177185.7|177315.7|177185.7|177315.7|177185.7|1
1724120130000|2024-08-20 02:15:30|177314.1|177184.1|177339.8|177209.8|177339.8|177209.8|177314.1|177184.1|2
1724120140000|2024-08-20 02:15:40|177338.3|177208.3|177338.4|177208.4|177338.4|177208.4|177338.3|177208.3|2
1724120150000|2024-08-20 02:15:50|177340.6|177210.6|177317.5|177187.5|177340.6|177210.6|177317.3|177187.3|3
1724120160000|2024-08-20 02:16:00|177318.4|177188.4|177325.3|177195.3|177325.9|177195.9|177318.3|177188.3|4
1724120170000|2024-08-20 02:16:10|177324.8|177194.8|177322.6|177192.6|177324.9|177194.9|177321.5|177191.5|7
1724120180000|2024-08-20 02:16:20|177322.2|177192.2|177331.8|177201.8|177331.8|177201.8|177322.2|177192.2|3
1724120190000|2024-08-20 02:16:30|177332.5|177202.5|177330.9|177200.9|177332.5|177202.5|177329.8|177199.8|6
1724120200000|2024-08-20 02:16:40|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|1
1724120210000|2024-08-20 02:16:50|177321.9|177191.9|177321.9|177191.9|177321.9|177191.9|177321.9|177191.9|1
1724120220000|2024-08-20 02:17:00|177321.6|177191.6|177321.8|177191.8|177322.6|177192.6|177321.6|177191.6|4
1724120230000|2024-08-20 02:17:10|177321.9|177191.9|177321.6|177191.6|177321.9|177191.9|177321.6|177191.6|4
1724120240000|2024-08-20 02:17:20|177330.6|177200.6|177332.9|177202.9|177332.9|177202.9|177330.1|177200.1|6
1724120250000|2024-08-20 02:17:30|177330.6|177200.6|177330.6|177200.6|177332.2|177202.2|177329.9|177199.9|10
1724120260000|2024-08-20 02:17:40|177329.9|177199.9|177321.7|177191.7|177330.6|177200.6|177321.1|177191.1|9
1724120270000|2024-08-20 02:17:50|177321.6|177191.6|177321.7|177191.7|177322.2|177192.2|177321.2|177191.2|9
1724120280000|2024-08-20 02:18:00|177321.9|177191.9|177316.3|177186.3|177321.9|177191.9|177316.3|177186.3|3
1724120300000|2024-08-20 02:18:20|177314.9|177184.9|177337.4|177207.4|177340.7|177210.7|177314.9|177184.9|7
1724120310000|2024-08-20 02:18:30|177339.5|177209.5|177340.6|177210.6|177340.6|177210.6|177339.5|177209.5|2
1724120320000|2024-08-20 02:18:40|177324.9|177194.9|177325.2|177195.2|177325.2|177195.2|177324.9|177194.9|2
1724120340000|2024-08-20 02:19:00|177325|177195|177325.1|177195.1|177325.1|177195.1|177324.7|177194.7|4
1724120350000|2024-08-20 02:19:10|177324|177194|177338.3|177208.3|177339.4|177209.4|177324|177194|4
1724120360000|2024-08-20 02:19:20|177337.6|177207.6|177345.9|177215.9|177345.9|177215.9|177337.6|177207.6|3
1724120370000|2024-08-20 02:19:30|177344.6|177214.6|177318.9|177188.9|177345.4|177215.4|177318.9|177188.9|4
1724120380000|2024-08-20 02:19:40|177318.6|177188.6|177318.6|177188.6|177318.9|177188.9|177318.6|177188.6|3
1724120390000|2024-08-20 02:19:50|177318.7|177188.7|177318.4|177188.4|177318.9|177188.9|177318.4|177188.4|6
1724120400000|2024-08-20 02:20:00|177319|177189|177318.7|177188.7|177319|177189|177318.6|177188.6|3
1724120410000|2024-08-20 02:20:10|177319|177189|177318.8|177188.8|177319.9|177189.9|177318.6|177188.6|5
1724120420000|2024-08-20 02:20:20|177320.3|177190.3|177318.1|177188.1|177320.3|177190.3|177318.1|177188.1|3
1724120430000|2024-08-20 02:20:30|177318.2|177188.2|177318.5|177188.5|177318.5|177188.5|177318.2|177188.2|3
1724120440000|2024-08-20 02:20:40|177318.4|177188.4|177324.4|177194.4|177324.4|177194.4|177318.4|177188.4|3
1724120460000|2024-08-20 02:21:00|177336.5|177206.5|177334.3|177204.3|177336.5|177206.5|177334.3|177204.3|4
1724120470000|2024-08-20 02:21:10|177334.7|177204.7|177334.5|177204.5|177334.7|177204.7|177334.5|177204.5|2
1724120480000|2024-08-20 02:21:20|177322.9|177192.9|177323|177193|177323|177193|177322.9|177192.9|2
1724120490000|2024-08-20 02:21:30|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|1
1724120500000|2024-08-20 02:21:40|177323.1|177193.1|177323.1|177193.1|177323.1|177193.1|177323.1|177193.1|1
1724120510000|2024-08-20 02:21:50|177323|177193|177334.8|177204.8|177336.1|177206.1|177323|177193|7
1724120520000|2024-08-20 02:22:00|177336.6|177206.6|177333.2|177203.2|177336.9|177206.9|177333.2|177203.2|3
1724120530000|2024-08-20 02:22:10|177331.9|177201.9|177332.6|177202.6|177332.6|177202.6|177331.9|177201.9|2
1724120540000|2024-08-20 02:22:20|177322.5|177192.5|177322.5|177192.5|177322.5|177192.5|177322.5|177192.5|1
1724120570000|2024-08-20 02:22:50|177332.6|177202.6|177332.6|177202.6|177332.6|177202.6|177332.6|177202.6|1
1724120580000|2024-08-20 02:23:00|177333.8|177203.8|177333.2|177203.2|177333.8|177203.8|177332.5|177202.5|3
1724120590000|2024-08-20 02:23:10|177322.7|177192.7|177323|177193|177323|177193|177322.7|177192.7|2
1724120610000|2024-08-20 02:23:30|177322.7|177192.7|177322.7|177192.7|177322.7|177192.7|177322.7|177192.7|1
1724120620000|2024-08-20 02:23:40|177323.1|177193.1|177334.5|177204.5|177334.5|177204.5|177323.1|177193.1|2
1724120640000|2024-08-20 02:24:00|177333.5|177203.5|177334.4|177204.4|177334.4|177204.4|177333.5|177203.5|2
1724120650000|2024-08-20 02:24:10|177323.7|177193.7|177323.3|177193.3|177323.7|177193.7|177323.3|177193.3|2
1724120670000|2024-08-20 02:24:30|177323.5|177193.5|177323.5|177193.5|177323.5|177193.5|177323.5|177193.5|1
1724120680000|2024-08-20 02:24:40|177333.8|177203.8|177333.8|177203.8|177333.8|177203.8|177333.8|177203.8|1
1724120700000|2024-08-20 02:25:00|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|1
1724120710000|2024-08-20 02:25:10|177322.6|177192.6|177323.3|177193.3|177323.3|177193.3|177322.6|177192.6|2
1724120720000|2024-08-20 02:25:20|177323.8|177193.8|177324.2|177194.2|177324.2|177194.2|177323.8|177193.8|2
1724120730000|2024-08-20 02:25:30|177337.5|177207.5|177337.5|177207.5|177337.5|177207.5|177337.5|177207.5|1
1724120740000|2024-08-20 02:25:40|177337.3|177207.3|177337.3|177207.3|177337.3|177207.3|177337.3|177207.3|1
1724120750000|2024-08-20 02:25:50|177329.2|177199.2|177332.2|177202.2|177332.2|177202.2|177329.2|177199.2|4
1724120760000|2024-08-20 02:26:00|177324.2|177194.2|177323.8|177193.8|177324.2|177194.2|177323.8|177193.8|2
1724120770000|2024-08-20 02:26:10|177323.6|177193.6|177323.2|177193.2|177323.6|177193.6|177323.2|177193.2|2
1724120780000|2024-08-20 02:26:20|177323.4|177193.4|177325.5|177195.5|177325.5|177195.5|177323.4|177193.4|2
1724120790000|2024-08-20 02:26:30|177330.2|177200.2|177329.4|177199.4|177330.2|177200.2|177329.4|177199.4|2
1724120800000|2024-08-20 02:26:40|177329.8|177199.8|177329.8|177199.8|177329.8|177199.8|177329.8|177199.8|1
1724120810000|2024-08-20 02:26:50|177330.4|177200.4|177322.7|177192.7|177330.4|177200.4|177322.7|177192.7|3
1724120820000|2024-08-20 02:27:00|177325.1|177195.1|177325.1|177195.1|177325.1|177195.1|177325.1|177195.1|1
1724120830000|2024-08-20 02:27:10|177324.8|177194.8|177324.8|177194.8|177324.8|177194.8|177324.8|177194.8|1
1724120840000|2024-08-20 02:27:20|177324.5|177194.5|177335.7|177205.7|177335.7|177205.7|177324.4|177194.4|4
1724120850000|2024-08-20 02:27:30|177329.4|177199.4|177329.4|177199.4|177329.4|177199.4|177329.4|177199.4|1
1724120860000|2024-08-20 02:27:40|177329.9|177199.9|177329.9|177199.9|177329.9|177199.9|177329.9|177199.9|1
1724120870000|2024-08-20 02:27:50|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|1
1724120880000|2024-08-20 02:28:00|177324.9|177194.9|177324.9|177194.9|177324.9|177194.9|177324.9|177194.9|1
1724120900000|2024-08-20 02:28:20|177336.4|177206.4|177336.4|177206.4|177336.4|177206.4|177336.4|177206.4|1
1724120910000|2024-08-20 02:28:30|177329.9|177199.9|177329.9|177199.9|177329.9|177199.9|177329.9|177199.9|1
1724120920000|2024-08-20 02:28:40|177322.8|177192.8|177322.8|177192.8|177322.8|177192.8|177322.8|177192.8|1
1724120940000|2024-08-20 02:29:00|177324.7|177194.7|177324.7|177194.7|177324.7|177194.7|177324.7|177194.7|1
1724120950000|2024-08-20 02:29:10|177336.4|177206.4|177336.4|177206.4|177336.4|177206.4|177336.4|177206.4|1
1724120970000|2024-08-20 02:29:30|177338.6|177208.6|177373.5|177243.5|177380.2|177250.2|177331.4|177201.4|6
1724120980000|2024-08-20 02:29:40|177375.5|177245.5|177382.5|177252.5|177392.5|177262.5|177374|177244|15
1724120990000|2024-08-20 02:29:50|177390.7|177260.7|177376.7|177246.7|177390.8|177260.8|177376.7|177246.7|12
1724121000000|2024-08-20 02:30:00|177377.7|177247.7|177377.6|177247.6|177379.4|177249.4|177376.7|177246.7|7
1724121010000|2024-08-20 02:30:10|177379.1|177249.1|177377.2|177247.2|177381.2|177251.2|177376|177246|9
1724121020000|2024-08-20 02:30:20|177378.4|177248.4|177394.2|177264.2|177394.2|177264.2|177376|177246|11
1724121030000|2024-08-20 02:30:30|177389.5|177259.5|177381.8|177251.8|177396|177266|177381.8|177251.8|8
1724121040000|2024-08-20 02:30:40|177377|177247|177377.5|177247.5|177392.8|177262.8|177376.9|177246.9|14
1724121050000|2024-08-20 02:30:50|177377|177247|177383.3|177253.3|177393.4|177263.4|177376.4|177246.4|12
1724121060000|2024-08-20 02:31:00|177383.2|177253.2|177383.6|177253.6|177384.5|177254.5|177375.9|177245.9|8
1724121070000|2024-08-20 02:31:10|177383.3|177253.3|177382.4|177252.4|177383.9|177253.9|177376.5|177246.5|9
1724121080000|2024-08-20 02:31:20|177382.7|177252.7|177373.5|177243.5|177395.4|177265.4|177373.5|177243.5|11
1724121090000|2024-08-20 02:31:30|177380.5|177250.5|177381.2|177251.2|177390.1|177260.1|177380.5|177250.5|10
1724121100000|2024-08-20 02:31:40|177381|177251|177381.1|177251.1|177383|177253|177380.4|177250.4|9
1724121110000|2024-08-20 02:31:50|177375.1|177245.1|177381.8|177251.8|177382.4|177252.4|177373.9|177243.9|12
1724121120000|2024-08-20 02:32:00|177381.5|177251.5|177382.9|177252.9|177393.3|177263.3|177380.4|177250.4|11
1724121130000|2024-08-20 02:32:10|177381.9|177251.9|177382.5|177252.5|177395.1|177265.1|177381|177251|7
1724121140000|2024-08-20 02:32:20|177382.9|177252.9|177396.9|177266.9|177403.7|177273.7|177380.6|177250.6|13
1724121150000|2024-08-20 02:32:30|177397|177267|177396.8|177266.8|177399.5|177269.5|177396.8|177266.8|6
1724121160000|2024-08-20 02:32:40|177396.2|177266.2|177398|177268|177398|177268|177388.2|177258.2|10
1724121170000|2024-08-20 02:32:50|177398.7|177268.7|177380.9|177250.9|177399.4|177269.4|177365.7|177235.7|9
1724121180000|2024-08-20 02:33:00|177377|177247|177381.2|177251.2|177392.3|177262.3|177377|177247|9
1724121190000|2024-08-20 02:33:10|177383.1|177253.1|177375.2|177245.2|177388.8|177258.8|177374.6|177244.6|19
1724121200000|2024-08-20 02:33:20|177375.1|177245.1|177390.3|177260.3|177390.4|177260.4|177375.1|177245.1|20
1724121210000|2024-08-20 02:33:30|177389.5|177259.5|177389.5|177259.5|177390.5|177260.5|177384.4|177254.4|11
1724121220000|2024-08-20 02:33:40|177384.4|177254.4|177384.8|177254.8|177389.5|177259.5|177384.4|177254.4|8
1724121230000|2024-08-20 02:33:50|177398.6|177268.6|177398.6|177268.6|177398.6|177268.6|177398.6|177268.6|1
1724121250000|2024-08-20 02:34:10|177398|177268|177397.7|177267.7|177405.9|177275.9|177397.7|177267.7|3
1724121260000|2024-08-20 02:34:20|177398.3|177268.3|177394|177264|177406.4|177276.4|177393.7|177263.7|8
1724121270000|2024-08-20 02:34:30|177394.3|177264.3|177387.4|177257.4|177394.3|177264.3|177387.4|177257.4|2
1724121280000|2024-08-20 02:34:40|177387.1|177257.1|177394.2|177264.2|177394.2|177264.2|177387.1|177257.1|2
1724121290000|2024-08-20 02:34:50|177391.8|177261.8|177391.6|177261.6|177391.8|177261.8|177390.9|177260.9|4
1724121300000|2024-08-20 02:35:00|177384.5|177254.5|177390.3|177260.3|177390.3|177260.3|177384|177254|6
1724121310000|2024-08-20 02:35:10|177389.6|177259.6|177392.3|177262.3|177392.3|177262.3|177383.8|177253.8|12
1724121320000|2024-08-20 02:35:20|177386.2|177256.2|177386.2|177256.2|177386.2|177256.2|177386.2|177256.2|1
1724121330000|2024-08-20 02:35:30|177391.7|177261.7|177394.9|177264.9|177394.9|177264.9|177388.3|177258.3|4
1724121340000|2024-08-20 02:35:40|177389.1|177259.1|177387.5|177257.5|177389.9|177259.9|177387.5|177257.5|4
1724121350000|2024-08-20 02:35:50|177388.8|177258.8|177383.1|177253.1|177388.8|177258.8|177383.1|177253.1|4
1724121360000|2024-08-20 02:36:00|177383.7|177253.7|177383.7|177253.7|177383.7|177253.7|177383.7|177253.7|1
1724121370000|2024-08-20 02:36:10|177380.1|177250.1|177390.2|177260.2|177395.8|177265.8|177380.1|177250.1|7
1724121380000|2024-08-20 02:36:20|177397.5|177267.5|177396|177266|177397.5|177267.5|177396|177266|3
1724121390000|2024-08-20 02:36:30|177396.8|177266.8|177396.8|177266.8|177396.8|177266.8|177396.8|177266.8|1
1724121400000|2024-08-20 02:36:40|177391.9|177261.9|177397.1|177267.1|177397.1|177267.1|177387.1|177257.1|10
1724121420000|2024-08-20 02:37:00|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|1
1724121430000|2024-08-20 02:37:10|177393.5|177263.5|177393.6|177263.6|177393.6|177263.6|177389.8|177259.8|8
1724121450000|2024-08-20 02:37:30|177394.1|177264.1|177394.1|177264.1|177394.1|177264.1|177394.1|177264.1|1
1724121460000|2024-08-20 02:37:40|177399.4|177269.4|177397.6|177267.6|177399.5|177269.5|177397.6|177267.6|4
1724121480000|2024-08-20 02:38:00|177396.5|177266.5|177390.7|177260.7|177396.5|177266.5|177390.7|177260.7|2
1724121500000|2024-08-20 02:38:20|177390.8|177260.8|177391.4|177261.4|177391.4|177261.4|177390.8|177260.8|2
1724121510000|2024-08-20 02:38:30|177398.5|177268.5|177398.5|177268.5|177398.5|177268.5|177398.5|177268.5|1
1724121520000|2024-08-20 02:38:40|177397.6|177267.6|177395.1|177265.1|177397.6|177267.6|177395.1|177265.1|2
1724121530000|2024-08-20 02:38:50|177396.3|177266.3|177392.5|177262.5|177396.3|177266.3|177392.5|177262.5|2
1724121540000|2024-08-20 02:39:00|177392.3|177262.3|177393.7|177263.7|177397|177267|177392.3|177262.3|6
1724121550000|2024-08-20 02:39:10|177393.3|177263.3|177394.1|177264.1|177394.1|177264.1|177393.3|177263.3|2
1724121560000|2024-08-20 02:39:20|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|1
1724121570000|2024-08-20 02:39:30|177398.3|177268.3|177398.3|177268.3|177398.3|177268.3|177398.3|177268.3|1
1724121580000|2024-08-20 02:39:40|177395.6|177265.6|177395.6|177265.6|177395.6|177265.6|177395.6|177265.6|1
1724121590000|2024-08-20 02:39:50|177395.1|177265.1|177395.1|177265.1|177395.1|177265.1|177395.1|177265.1|1
1724121600000|2024-08-20 02:40:00|177394.6|177264.6|177394.6|177264.6|177395.1|177265.1|177394.6|177264.6|3
1724121620000|2024-08-20 02:40:20|177396.2|177266.2|177396.2|177266.2|177396.2|177266.2|177396.2|177266.2|1
1724121630000|2024-08-20 02:40:30|177398.1|177268.1|177397|177267|177398.1|177268.1|177397|177267|2
1724121640000|2024-08-20 02:40:40|177396.6|177266.6|177394.4|177264.4|177396.6|177266.6|177394.4|177264.4|2
1724121650000|2024-08-20 02:40:50|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724121660000|2024-08-20 02:41:00|177390.1|177260.1|177393.9|177263.9|177393.9|177263.9|177390.1|177260.1|2
1724121670000|2024-08-20 02:41:10|177394.4|177264.4|177395.4|177265.4|177395.4|177265.4|177394.4|177264.4|2
1724121680000|2024-08-20 02:41:20|177394.8|177264.8|177395.2|177265.2|177395.2|177265.2|177394.8|177264.8|2
1724121690000|2024-08-20 02:41:30|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|1
1724121700000|2024-08-20 02:41:40|177395|177265|177395|177265|177395|177265|177395|177265|1
1724121710000|2024-08-20 02:41:50|177395.6|177265.6|177396|177266|177396|177266|177395.3|177265.3|3
1724121720000|2024-08-20 02:42:00|177395.7|177265.7|177395.7|177265.7|177395.7|177265.7|177395.7|177265.7|1
1724121730000|2024-08-20 02:42:10|177395.2|177265.2|177395.3|177265.3|177395.8|177265.8|177395.2|177265.2|3
1724121740000|2024-08-20 02:42:20|177396.6|177266.6|177398.3|177268.3|177399.6|177269.6|177396.6|177266.6|4
1724121750000|2024-08-20 02:42:30|177399.3|177269.3|177401.1|177271.1|177401.1|177271.1|177399.3|177269.3|2
1724121760000|2024-08-20 02:42:40|177399.7|177269.7|177396.9|177266.9|177400.4|177270.4|177396.9|177266.9|3
1724121770000|2024-08-20 02:42:50|177396.1|177266.1|177395.8|177265.8|177396.1|177266.1|177395.8|177265.8|2
1724121780000|2024-08-20 02:43:00|177395.2|177265.2|177394.8|177264.8|177395.2|177265.2|177394.8|177264.8|2
1724121790000|2024-08-20 02:43:10|177395.3|177265.3|177394.8|177264.8|177395.3|177265.3|177394.8|177264.8|2
1724121800000|2024-08-20 02:43:20|177397|177267|177397.1|177267.1|177397.1|177267.1|177396|177266|3
1724121810000|2024-08-20 02:43:30|177396.2|177266.2|177396.2|177266.2|177396.2|177266.2|177396.2|177266.2|1
1724121820000|2024-08-20 02:43:40|177394.8|177264.8|177393.9|177263.9|177394.8|177264.8|177393.9|177263.9|2
1724121840000|2024-08-20 02:44:00|177394.2|177264.2|177393.9|177263.9|177394.2|177264.2|177393.9|177263.9|2
1724121850000|2024-08-20 02:44:10|177394.2|177264.2|177394.2|177264.2|177394.2|177264.2|177394.2|177264.2|1
1724121860000|2024-08-20 02:44:20|177396.3|177266.3|177396.3|177266.3|177396.3|177266.3|177396.3|177266.3|1
1724121870000|2024-08-20 02:44:30|177395.8|177265.8|177395.8|177265.8|177395.8|177265.8|177395.8|177265.8|1
1724121880000|2024-08-20 02:44:40|177394.3|177264.3|177393.5|177263.5|177394.3|177264.3|177393.5|177263.5|2
1724121890000|2024-08-20 02:44:50|177394|177264|177394|177264|177394|177264|177394|177264|1
1724121900000|2024-08-20 02:45:00|177393.5|177263.5|177393.5|177263.5|177393.5|177263.5|177393.5|177263.5|1
1724121910000|2024-08-20 02:45:10|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724121920000|2024-08-20 02:45:20|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|1
1724121930000|2024-08-20 02:45:30|177395.8|177265.8|177394.7|177264.7|177395.8|177265.8|177394.7|177264.7|2
1724121940000|2024-08-20 02:45:40|177393.8|177263.8|177393.8|177263.8|177393.8|177263.8|177393.8|177263.8|1
1724121950000|2024-08-20 02:45:50|177389.9|177259.9|177396.1|177266.1|177396.1|177266.1|177389.9|177259.9|2
1724121970000|2024-08-20 02:46:10|177390.1|177260.1|177390|177260|177390.1|177260.1|177390|177260|2
1724121980000|2024-08-20 02:46:20|177396.3|177266.3|177396.3|177266.3|177396.3|177266.3|177396.3|177266.3|1
1724122000000|2024-08-20 02:46:40|177395.1|177265.1|177395.1|177265.1|177395.1|177265.1|177395.1|177265.1|1
1724122010000|2024-08-20 02:46:50|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724122020000|2024-08-20 02:47:00|177390.3|177260.3|177395.4|177265.4|177395.4|177265.4|177390.3|177260.3|2
1724122030000|2024-08-20 02:47:10|177395|177265|177396.3|177266.3|177396.3|177266.3|177395|177265|2
1724122050000|2024-08-20 02:47:30|177396.4|177266.4|177396.4|177266.4|177396.4|177266.4|177396.4|177266.4|1
1724122060000|2024-08-20 02:47:40|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|1
1724122070000|2024-08-20 02:47:50|177394.2|177264.2|177394.2|177264.2|177394.2|177264.2|177394.2|177264.2|1
1724122080000|2024-08-20 02:48:00|177394.8|177264.8|177394.8|177264.8|177394.8|177264.8|177394.8|177264.8|1
1724122090000|2024-08-20 02:48:10|177394.5|177264.5|177394.5|177264.5|177394.5|177264.5|177394.5|177264.5|1
1724122100000|2024-08-20 02:48:20|177395.6|177265.6|177395.6|177265.6|177395.6|177265.6|177395.6|177265.6|1
1724122110000|2024-08-20 02:48:30|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|1
1724122120000|2024-08-20 02:48:40|177393.6|177263.6|177393.6|177263.6|177393.6|177263.6|177393.6|177263.6|1
1724122130000|2024-08-20 02:48:50|177390.6|177260.6|177390.6|177260.6|177390.6|177260.6|177390.6|177260.6|1
1724122140000|2024-08-20 02:49:00|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|1
1724122160000|2024-08-20 02:49:20|177397.3|177267.3|177397.3|177267.3|177397.3|177267.3|177397.3|177267.3|1
1724122180000|2024-08-20 02:49:40|177395.4|177265.4|177390|177260|177395.4|177265.4|177390|177260|3
1724122200000|2024-08-20 02:50:00|177389.3|177259.3|177388.9|177258.9|177389.3|177259.3|177388.9|177258.9|2
1724122220000|2024-08-20 02:50:20|177392.5|177262.5|177392.5|177262.5|177392.5|177262.5|177392.5|177262.5|1
1724122230000|2024-08-20 02:50:30|177392.6|177262.6|177392.6|177262.6|177392.6|177262.6|177392.6|177262.6|1
1724122240000|2024-08-20 02:50:40|177393.7|177263.7|177392|177262|177393.7|177263.7|177392|177262|3
1724122270000|2024-08-20 02:51:10|177391.6|177261.6|177391.7|177261.7|177391.7|177261.7|177391.6|177261.6|2
1724122280000|2024-08-20 02:51:20|177394.4|177264.4|177394.4|177264.4|177394.4|177264.4|177394.4|177264.4|1
1724122290000|2024-08-20 02:51:30|177393.7|177263.7|177393.7|177263.7|177393.7|177263.7|177393.7|177263.7|1
1724122300000|2024-08-20 02:51:40|177393|177263|177393|177263|177393|177263|177393|177263|1
1724122330000|2024-08-20 02:52:10|177392.9|177262.9|177394.2|177264.2|177395.2|177265.2|177392.9|177262.9|3
1724122350000|2024-08-20 02:52:30|177396.8|177266.8|177395.6|177265.6|177396.8|177266.8|177395.6|177265.6|2
1724122360000|2024-08-20 02:52:40|177395.3|177265.3|177394.2|177264.2|177395.3|177265.3|177394.2|177264.2|2
1724122370000|2024-08-20 02:52:50|177393.8|177263.8|177393.8|177263.8|177393.8|177263.8|177393.8|177263.8|1
1724122380000|2024-08-20 02:53:00|177393.4|177263.4|177393|177263|177393.9|177263.9|177393|177263|3
1724122390000|2024-08-20 02:53:10|177393.8|177263.8|177390.3|177260.3|177393.8|177263.8|177390.3|177260.3|2
1724122400000|2024-08-20 02:53:20|177389.9|177259.9|177389.9|177259.9|177389.9|177259.9|177389.9|177259.9|1
1724122410000|2024-08-20 02:53:30|177396.4|177266.4|177396.4|177266.4|177396.4|177266.4|177396.4|177266.4|1
1724122420000|2024-08-20 02:53:40|177397.4|177267.4|177396.5|177266.5|177398.1|177268.1|177396.5|177266.5|3
1724122440000|2024-08-20 02:54:00|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|1
1724122450000|2024-08-20 02:54:10|177398.1|177268.1|177398.1|177268.1|177398.1|177268.1|177398.1|177268.1|1
1724122460000|2024-08-20 02:54:20|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|1
1724122470000|2024-08-20 02:54:30|177395.3|177265.3|177394.1|177264.1|177395.3|177265.3|177394.1|177264.1|2
1724122480000|2024-08-20 02:54:40|177393.3|177263.3|177393.3|177263.3|177393.3|177263.3|177393.3|177263.3|1
1724122500000|2024-08-20 02:55:00|177393.5|177263.5|177393.4|177263.4|177394.1|177264.1|177393.4|177263.4|3
1724122510000|2024-08-20 02:55:10|177394.3|177264.3|177394.6|177264.6|177394.6|177264.6|177394.3|177264.3|2
1724122520000|2024-08-20 02:55:20|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|1
1724122540000|2024-08-20 02:55:40|177395.7|177265.7|177393.8|177263.8|177395.7|177265.7|177393.8|177263.8|2
1724122560000|2024-08-20 02:56:00|177393.7|177263.7|177393.7|177263.7|177393.7|177263.7|177393.7|177263.7|1
1724122570000|2024-08-20 02:56:10|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724122580000|2024-08-20 02:56:20|177395.2|177265.2|177395|177265|177395.2|177265.2|177395|177265|2
1724122590000|2024-08-20 02:56:30|177396.8|177266.8|177396|177266|177396.8|177266.8|177396|177266|2
1724122600000|2024-08-20 02:56:40|177394|177264|177394|177264|177394|177264|177394|177264|1
1724122610000|2024-08-20 02:56:50|177393.7|177263.7|177393.7|177263.7|177393.7|177263.7|177393.7|177263.7|1
1724122630000|2024-08-20 02:57:10|177393.9|177263.9|177394.9|177264.9|177394.9|177264.9|177393.9|177263.9|2
1724122640000|2024-08-20 02:57:20|177396|177266|177396|177266|177396|177266|177396|177266|1
1724122660000|2024-08-20 02:57:40|177394|177264|177394|177264|177394|177264|177394|177264|1
1724122670000|2024-08-20 02:57:50|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724122680000|2024-08-20 02:58:00|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|1
1724122690000|2024-08-20 02:58:10|177394.5|177264.5|177394.5|177264.5|177394.5|177264.5|177394.5|177264.5|1
1724122700000|2024-08-20 02:58:20|177396|177266|177396.5|177266.5|177398.6|177268.6|177396|177266|3
1724122710000|2024-08-20 02:58:30|177397.7|177267.7|177396.1|177266.1|177397.7|177267.7|177396.1|177266.1|2
1724122720000|2024-08-20 02:58:40|177394.1|177264.1|177393.7|177263.7|177394.1|177264.1|177393.7|177263.7|2
1724122730000|2024-08-20 02:58:50|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724122750000|2024-08-20 02:59:10|177394|177264|177394|177264|177394|177264|177394|177264|1
1724122760000|2024-08-20 02:59:20|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|1
1724122770000|2024-08-20 02:59:30|177397.1|177267.1|177397.1|177267.1|177397.1|177267.1|177397.1|177267.1|1
1724122780000|2024-08-20 02:59:40|177395.4|177265.4|177394.1|177264.1|177395.4|177265.4|177394.1|177264.1|2
1724122790000|2024-08-20 02:59:50|177390.1|177260.1|177389.8|177259.8|177390.1|177260.1|177389.8|177259.8|2
1724122800000|2024-08-20 03:00:00|177389.4|177259.4|177389.4|177259.4|177389.4|177259.4|177389.4|177259.4|1
1724122820000|2024-08-20 03:00:20|177389.2|177259.2|177393.5|177263.5|177394.5|177264.5|177389.2|177259.2|3
1724122830000|2024-08-20 03:00:30|177392.5|177262.5|177392.5|177262.5|177392.5|177262.5|177392.5|177262.5|1
1724122840000|2024-08-20 03:00:40|177393.6|177263.6|177391.9|177261.9|177393.6|177263.6|177391.9|177261.9|3
1724122850000|2024-08-20 03:00:50|177392.2|177262.2|177392.4|177262.4|177392.4|177262.4|177392.2|177262.2|2
1724122860000|2024-08-20 03:01:00|177392.1|177262.1|177392.2|177262.2|177392.2|177262.2|177392.1|177262.1|2
1724122870000|2024-08-20 03:01:10|177388.4|177258.4|177392.9|177262.9|177393.2|177263.2|177388.4|177258.4|5
1724122880000|2024-08-20 03:01:20|177393.8|177263.8|177393.9|177263.9|177393.9|177263.9|177393.8|177263.8|2
1724122890000|2024-08-20 03:01:30|177395.8|177265.8|177392.1|177262.1|177404.2|177274.2|177392.1|177262.1|6
1724122900000|2024-08-20 03:01:40|177392|177262|177392.3|177262.3|177392.3|177262.3|177392|177262|2
1724122910000|2024-08-20 03:01:50|177392|177262|177392|177262|177392|177262|177391.7|177261.7|3
1724122920000|2024-08-20 03:02:00|177391.7|177261.7|177393.9|177263.9|177393.9|177263.9|177391.7|177261.7|2
1724122930000|2024-08-20 03:02:10|177395.7|177265.7|177395.7|177265.7|177395.7|177265.7|177395.7|177265.7|1
1724122940000|2024-08-20 03:02:20|177394.7|177264.7|177394.7|177264.7|177394.7|177264.7|177394.7|177264.7|1
1724122950000|2024-08-20 03:02:30|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|1
1724122960000|2024-08-20 03:02:40|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|177393.9|177263.9|1
1724122980000|2024-08-20 03:03:00|177394.3|177264.3|177394.4|177264.4|177394.4|177264.4|177388.7|177258.7|3
1724122990000|2024-08-20 03:03:10|177395.2|177265.2|177395.2|177265.2|177395.2|177265.2|177395.2|177265.2|1
1724123000000|2024-08-20 03:03:20|177395.4|177265.4|177395.1|177265.1|177395.4|177265.4|177395.1|177265.1|2
1724123010000|2024-08-20 03:03:30|177394.9|177264.9|177394.9|177264.9|177394.9|177264.9|177394.9|177264.9|1
1724123020000|2024-08-20 03:03:40|177394|177264|177394|177264|177394|177264|177394|177264|1
1724123040000|2024-08-20 03:04:00|177393.2|177263.2|177393.2|177263.2|177393.2|177263.2|177393.2|177263.2|1
1724123060000|2024-08-20 03:04:20|177393.5|177263.5|177393.8|177263.8|177393.8|177263.8|177393.5|177263.5|4
1724123070000|2024-08-20 03:04:30|177394.7|177264.7|177394.7|177264.7|177394.7|177264.7|177394.7|177264.7|1
1724123080000|2024-08-20 03:04:40|177393.8|177263.8|177392.5|177262.5|177393.8|177263.8|177386.8|177256.8|4
1724123090000|2024-08-20 03:04:50|177391.5|177261.5|177390.9|177260.9|177391.5|177261.5|177390.9|177260.9|3
1724123100000|2024-08-20 03:05:00|177391.3|177261.3|177393.2|177263.2|177393.2|177263.2|177391.3|177261.3|4
1724123110000|2024-08-20 03:05:10|177396.5|177266.5|177396.5|177266.5|177396.5|177266.5|177396.5|177266.5|1
1724123120000|2024-08-20 03:05:20|177397.3|177267.3|177395.1|177265.1|177397.3|177267.3|177393.1|177263.1|3
1724123140000|2024-08-20 03:05:40|177395.5|177265.5|177393.3|177263.3|177395.5|177265.5|177393.3|177263.3|5
1724123150000|2024-08-20 03:05:50|177397.1|177267.1|177392.1|177262.1|177397.1|177267.1|177392.1|177262.1|2
1724123160000|2024-08-20 03:06:00|177393.2|177263.2|177398.6|177268.6|177398.6|177268.6|177392.5|177262.5|4
1724123170000|2024-08-20 03:06:10|177397.2|177267.2|177394.4|177264.4|177397.7|177267.7|177394.4|177264.4|3
1724123180000|2024-08-20 03:06:20|177396.6|177266.6|177396.5|177266.5|177396.6|177266.6|177396.5|177266.5|2
1724123200000|2024-08-20 03:06:40|177396.3|177266.3|177393.5|177263.5|177396.3|177266.3|177389.4|177259.4|4
1724123220000|2024-08-20 03:07:00|177389.2|177259.2|177393.6|177263.6|177393.6|177263.6|177389.2|177259.2|2
1724123230000|2024-08-20 03:07:10|177395.5|177265.5|177395.5|177265.5|177395.5|177265.5|177395.5|177265.5|1
1724123250000|2024-08-20 03:07:30|177401.7|177271.7|177401.7|177271.7|177401.7|177271.7|177401.7|177271.7|1
1724123260000|2024-08-20 03:07:40|177401.2|177271.2|177396.8|177266.8|177401.2|177271.2|177396.8|177266.8|2
1724123270000|2024-08-20 03:07:50|177388.9|177258.9|177393.3|177263.3|177393.3|177263.3|177388.9|177258.9|2
1724123280000|2024-08-20 03:08:00|177393.5|177263.5|177393.5|177263.5|177393.5|177263.5|177393.5|177263.5|1
1724123290000|2024-08-20 03:08:10|177393.2|177263.2|177394.6|177264.6|177394.6|177264.6|177393.2|177263.2|2
1724123300000|2024-08-20 03:08:20|177395|177265|177401.5|177271.5|177401.5|177271.5|177395|177265|2
1724123320000|2024-08-20 03:08:40|177389.2|177259.2|177393.2|177263.2|177395.3|177265.3|177389.2|177259.2|6
1724123330000|2024-08-20 03:08:50|177393.6|177263.6|177391.4|177261.4|177393.6|177263.6|177391.1|177261.1|4
1724123350000|2024-08-20 03:09:10|177395.2|177265.2|177395.2|177265.2|177395.2|177265.2|177395.2|177265.2|1
1724123360000|2024-08-20 03:09:20|177403.2|177273.2|177403.2|177273.2|177403.2|177273.2|177403.2|177273.2|1
1724123370000|2024-08-20 03:09:30|177396|177266|177396|177266|177396|177266|177396|177266|1
1724123380000|2024-08-20 03:09:40|177391.7|177261.7|177391.7|177261.7|177391.7|177261.7|177391.7|177261.7|1
1724123390000|2024-08-20 03:09:50|177387.3|177257.3|177391.9|177261.9|177392.3|177262.3|177387.3|177257.3|4
1724123410000|2024-08-20 03:10:10|177392.4|177262.4|177393.6|177263.6|177393.6|177263.6|177392|177262|6
1724123420000|2024-08-20 03:10:20|177393.2|177263.2|177398.2|177268.2|177398.2|177268.2|177393.2|177263.2|4
1724123440000|2024-08-20 03:10:40|177407.4|177277.4|177399.3|177269.3|177407.4|177277.4|177399.3|177269.3|2
1724123450000|2024-08-20 03:10:50|177395|177265|177395.2|177265.2|177395.2|177265.2|177395|177265|2
1724123460000|2024-08-20 03:11:00|177395.1|177265.1|177395.3|177265.3|177395.3|177265.3|177395|177265|3
1724123470000|2024-08-20 03:11:10|177395|177265|177395|177265|177395|177265|177395|177265|1
1724123480000|2024-08-20 03:11:20|177406.1|177276.1|177406.9|177276.9|177406.9|177276.9|177406.1|177276.1|2
1724123490000|2024-08-20 03:11:30|177407.6|177277.6|177408.9|177278.9|177408.9|177278.9|177407.6|177277.6|3
1724123500000|2024-08-20 03:11:40|177406.8|177276.8|177394.8|177264.8|177406.8|177276.8|177394.5|177264.5|5
1724123510000|2024-08-20 03:11:50|177395.8|177265.8|177395.4|177265.4|177395.8|177265.8|177395.4|177265.4|2
1724123520000|2024-08-20 03:12:00|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|1
1724123530000|2024-08-20 03:12:10|177395.5|177265.5|177391|177261|177395.5|177265.5|177390.8|177260.8|4
1724123540000|2024-08-20 03:12:20|177392.3|177262.3|177392.3|177262.3|177392.3|177262.3|177392.3|177262.3|1
1724123560000|2024-08-20 03:12:40|177403.5|177273.5|177398|177268|177403.5|177273.5|177398|177268|2
1724123570000|2024-08-20 03:12:50|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|1
1724123580000|2024-08-20 03:13:00|177397.6|177267.6|177395.5|177265.5|177397.6|177267.6|177395.5|177265.5|2
1724123590000|2024-08-20 03:13:10|177398.3|177268.3|177398.3|177268.3|177398.3|177268.3|177398.3|177268.3|1
1724123600000|2024-08-20 03:13:20|177391|177261|177391|177261|177391|177261|177391|177261|1
1724123610000|2024-08-20 03:13:30|177396.7|177266.7|177396.7|177266.7|177396.7|177266.7|177396.7|177266.7|1
1724123620000|2024-08-20 03:13:40|177397.3|177267.3|177394.7|177264.7|177397.3|177267.3|177394.7|177264.7|2
1724123630000|2024-08-20 03:13:50|177394.4|177264.4|177394.4|177264.4|177394.4|177264.4|177394.4|177264.4|1
1724123640000|2024-08-20 03:14:00|177390.2|177260.2|177393.9|177263.9|177394.2|177264.2|177390.2|177260.2|3
1724123650000|2024-08-20 03:14:10|177394.2|177264.2|177396.3|177266.3|177396.3|177266.3|177393.9|177263.9|3
1724123660000|2024-08-20 03:14:20|177396.7|177266.7|177396.4|177266.4|177396.7|177266.7|177396.4|177266.4|2
1724123670000|2024-08-20 03:14:30|177390|177260|177395.1|177265.1|177395.1|177265.1|177390|177260|3
1724123680000|2024-08-20 03:14:40|177393.1|177263.1|177393.1|177263.1|177393.1|177263.1|177393.1|177263.1|1
1724123690000|2024-08-20 03:14:50|177397.2|177267.2|177426.3|177296.3|177429.4|177299.4|177397.2|177267.2|5
1724123710000|2024-08-20 03:15:10|177422|177292|177422|177292|177422|177292|177422|177292|1
1724123730000|2024-08-20 03:15:30|177429.8|177299.8|177429.8|177299.8|177429.8|177299.8|177429.8|177299.8|1
1724123740000|2024-08-20 03:15:40|177428.8|177298.8|177428.8|177298.8|177428.8|177298.8|177428.8|177298.8|1
1724123750000|2024-08-20 03:15:50|177428.7|177298.7|177421|177291|177428.7|177298.7|177421|177291|2
1724123760000|2024-08-20 03:16:00|177420.5|177290.5|177419.6|177289.6|177424.1|177294.1|177419.6|177289.6|4
1724123790000|2024-08-20 03:16:30|177425.4|177295.4|177425.4|177295.4|177425.4|177295.4|177425.4|177295.4|1
1724123810000|2024-08-20 03:16:50|177425.3|177295.3|177425.3|177295.3|177425.3|177295.3|177425.3|177295.3|1
1724123820000|2024-08-20 03:17:00|177417.9|177287.9|177417.9|177287.9|177417.9|177287.9|177417.9|177287.9|1
1724123830000|2024-08-20 03:17:10|177417.8|177287.8|177417.8|177287.8|177417.8|177287.8|177417.8|177287.8|1
1724123840000|2024-08-20 03:17:20|177421.9|177291.9|177418|177288|177421.9|177291.9|177418|177288|2
1724123850000|2024-08-20 03:17:30|177417.9|177287.9|177417.9|177287.9|177417.9|177287.9|177417.9|177287.9|1
1724123870000|2024-08-20 03:17:50|177425.2|177295.2|177425.2|177295.2|177425.2|177295.2|177425.2|177295.2|1
1724123880000|2024-08-20 03:18:00|177425.1|177295.1|177432.4|177302.4|177435.7|177305.7|177423.1|177293.1|6
1724123900000|2024-08-20 03:18:20|177428.7|177298.7|177433.2|177303.2|177433.5|177303.5|177428.7|177298.7|6
1724123910000|2024-08-20 03:18:30|177429.6|177299.6|177433.8|177303.8|177433.8|177303.8|177429.6|177299.6|2
1724123930000|2024-08-20 03:18:50|177430.3|177300.3|177430.9|177300.9|177433.7|177303.7|177429.9|177299.9|4
1724123960000|2024-08-20 03:19:20|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724123970000|2024-08-20 03:19:30|177440.6|177310.6|177440.6|177310.6|177440.6|177310.6|177440.6|177310.6|1
1724123980000|2024-08-20 03:19:40|177440.7|177310.7|177425.8|177295.8|177440.7|177310.7|177425.8|177295.8|4
1724123990000|2024-08-20 03:19:50|177424.4|177294.4|177424.4|177294.4|177424.4|177294.4|177424.4|177294.4|1
1724124010000|2024-08-20 03:20:10|177432.3|177302.3|177432.3|177302.3|177432.3|177302.3|177432.3|177302.3|1
1724124020000|2024-08-20 03:20:20|177431.4|177301.4|177434.7|177304.7|177434.7|177304.7|177431.4|177301.4|2
1724124040000|2024-08-20 03:20:40|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|1
1724124050000|2024-08-20 03:20:50|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|1
1724124060000|2024-08-20 03:21:00|177430.1|177300.1|177427.6|177297.6|177430.8|177300.8|177427.4|177297.4|6
1724124080000|2024-08-20 03:21:20|177429.3|177299.3|177429.3|177299.3|177429.3|177299.3|177429.3|177299.3|1
1724124090000|2024-08-20 03:21:30|177436.5|177306.5|177436.5|177306.5|177436.5|177306.5|177436.5|177306.5|1
1724124100000|2024-08-20 03:21:40|177436.4|177306.4|177436.4|177306.4|177436.4|177306.4|177436.4|177306.4|1
1724124110000|2024-08-20 03:21:50|177436.5|177306.5|177425.2|177295.2|177436.5|177306.5|177425.2|177295.2|3
1724124150000|2024-08-20 03:22:30|177436.4|177306.4|177434.5|177304.5|177436.4|177306.4|177434.5|177304.5|2
1724124170000|2024-08-20 03:22:50|177425.2|177295.2|177423.9|177293.9|177425.2|177295.2|177423.9|177293.9|2
1724124180000|2024-08-20 03:23:00|177427.7|177297.7|177423.7|177293.7|177427.7|177297.7|177423.7|177293.7|2
1724124200000|2024-08-20 03:23:20|177425|177295|177425|177295|177425|177295|177425|177295|1
1724124220000|2024-08-20 03:23:40|177434.5|177304.5|177434.5|177304.5|177434.5|177304.5|177434.5|177304.5|1
1724124230000|2024-08-20 03:23:50|177430.9|177300.9|177430.9|177300.9|177430.9|177300.9|177430.9|177300.9|1
1724124240000|2024-08-20 03:24:00|177423.9|177293.9|177423.9|177293.9|177423.9|177293.9|177423.9|177293.9|1
1724124260000|2024-08-20 03:24:20|177425.2|177295.2|177425.2|177295.2|177425.2|177295.2|177425.2|177295.2|1
1724124270000|2024-08-20 03:24:30|177434.5|177304.5|177434.5|177304.5|177434.5|177304.5|177434.5|177304.5|1
1724124280000|2024-08-20 03:24:40|177434.4|177304.4|177434.4|177304.4|177434.4|177304.4|177434.4|177304.4|1
1724124290000|2024-08-20 03:24:50|177437.4|177307.4|177430.2|177300.2|177437.4|177307.4|177430.2|177300.2|3
1724124320000|2024-08-20 03:25:20|177433.3|177303.3|177433.3|177303.3|177433.3|177303.3|177433.3|177303.3|1
1724124330000|2024-08-20 03:25:30|177437.3|177307.3|177424.8|177294.8|177437.3|177307.3|177424.8|177294.8|2
1724124340000|2024-08-20 03:25:40|177424.3|177294.3|177424.3|177294.3|177424.3|177294.3|177424.3|177294.3|1
1724124350000|2024-08-20 03:25:50|177423.1|177293.1|177423.1|177293.1|177423.1|177293.1|177423.1|177293.1|1
1724124360000|2024-08-20 03:26:00|177432.6|177302.6|177432.6|177302.6|177432.6|177302.6|177432.6|177302.6|1
1724124380000|2024-08-20 03:26:20|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124390000|2024-08-20 03:26:30|177426.4|177296.4|177426.4|177296.4|177426.4|177296.4|177426.4|177296.4|1
1724124410000|2024-08-20 03:26:50|177425|177295|177425|177295|177425|177295|177425|177295|1
1724124420000|2024-08-20 03:27:00|177432.6|177302.6|177432.5|177302.5|177432.6|177302.6|177432.5|177302.5|2
1724124440000|2024-08-20 03:27:20|177425|177295|177426.4|177296.4|177426.4|177296.4|177425|177295|2
1724124450000|2024-08-20 03:27:30|177426.5|177296.5|177426.5|177296.5|177426.5|177296.5|177426.5|177296.5|1
1724124470000|2024-08-20 03:27:50|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124500000|2024-08-20 03:28:20|177426.6|177296.6|177426.6|177296.6|177426.6|177296.6|177426.6|177296.6|1
1724124530000|2024-08-20 03:28:50|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124550000|2024-08-20 03:29:10|177426.6|177296.6|177426.6|177296.6|177426.6|177296.6|177426.6|177296.6|1
1724124580000|2024-08-20 03:29:40|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124610000|2024-08-20 03:30:10|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|1
1724124640000|2024-08-20 03:30:40|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124650000|2024-08-20 03:30:50|177432.6|177302.6|177432.6|177302.6|177432.6|177302.6|177432.6|177302.6|1
1724124660000|2024-08-20 03:31:00|177425.2|177295.2|177425.2|177295.2|177425.2|177295.2|177425.2|177295.2|1
1724124680000|2024-08-20 03:31:20|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|1
1724124690000|2024-08-20 03:31:30|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124720000|2024-08-20 03:32:00|177425.6|177295.6|177425.6|177295.6|177425.6|177295.6|177425.6|177295.6|1
1724124750000|2024-08-20 03:32:30|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124770000|2024-08-20 03:32:50|177426.5|177296.5|177426.5|177296.5|177426.5|177296.5|177426.5|177296.5|1
1724124810000|2024-08-20 03:33:30|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|177436.3|177306.3|1
1724124830000|2024-08-20 03:33:50|177426.5|177296.5|177425|177295|177426.5|177296.5|177425|177295|2
1724124860000|2024-08-20 03:34:20|177432.5|177302.5|177436.3|177306.3|177436.3|177306.3|177432.5|177302.5|2
1724124880000|2024-08-20 03:34:40|177426.5|177296.5|177426.5|177296.5|177426.5|177296.5|177426.5|177296.5|1
1724124890000|2024-08-20 03:34:50|177425.1|177295.1|177425.1|177295.1|177425.1|177295.1|177425.1|177295.1|1
1724124910000|2024-08-20 03:35:10|177438.4|177308.4|177438.4|177308.4|177438.4|177308.4|177438.4|177308.4|1
1724124930000|2024-08-20 03:35:30|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|1
1724124940000|2024-08-20 03:35:40|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|1
1724124970000|2024-08-20 03:36:10|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|1
1724124990000|2024-08-20 03:36:30|177425.5|177295.5|177425.5|177295.5|177425.5|177295.5|177425.5|177295.5|1
1724125010000|2024-08-20 03:36:50|177429.7|177299.7|177429.7|177299.7|177429.7|177299.7|177429.7|177299.7|1
1724125020000|2024-08-20 03:37:00|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|1
1724125050000|2024-08-20 03:37:30|177428.5|177298.5|177428.5|177298.5|177428.5|177298.5|177428.5|177298.5|1
1724125070000|2024-08-20 03:37:50|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|1
1724125080000|2024-08-20 03:38:00|177438.4|177308.4|177438.4|177308.4|177438.4|177308.4|177438.4|177308.4|1
1724125100000|2024-08-20 03:38:20|177428.1|177298.1|177429.6|177299.6|177429.6|177299.6|177428.1|177298.1|2
1724125130000|2024-08-20 03:38:50|177427.9|177297.9|177435.6|177305.6|177435.6|177305.6|177427.9|177297.9|2
1724125160000|2024-08-20 03:39:20|177426.3|177296.3|177426.3|177296.3|177426.3|177296.3|177426.3|177296.3|1
1724125170000|2024-08-20 03:39:30|177427.6|177297.6|177427.6|177297.6|177427.6|177297.6|177427.6|177297.6|1
1724125190000|2024-08-20 03:39:50|177439.1|177309.1|177435.6|177305.6|177439.1|177309.1|177435.6|177305.6|2
1724125210000|2024-08-20 03:40:10|177426.9|177296.9|177426.9|177296.9|177426.9|177296.9|177426.9|177296.9|1
1724125220000|2024-08-20 03:40:20|177428.3|177298.3|177428.3|177298.3|177428.3|177298.3|177428.3|177298.3|1
1724125240000|2024-08-20 03:40:40|177439.1|177309.1|177439.1|177309.1|177439.1|177309.1|177439.1|177309.1|1
1724125250000|2024-08-20 03:40:50|177435.6|177305.6|177435.6|177305.6|177435.6|177305.6|177435.6|177305.6|1
1724125270000|2024-08-20 03:41:10|177426.2|177296.2|177426.2|177296.2|177426.2|177296.2|177426.2|177296.2|1
1724125290000|2024-08-20 03:41:30|177427.5|177297.5|177427.5|177297.5|177427.5|177297.5|177427.5|177297.5|1
1724125300000|2024-08-20 03:41:40|177439.1|177309.1|177439.1|177309.1|177439.1|177309.1|177439.1|177309.1|1
1724125310000|2024-08-20 03:41:50|177435.6|177305.6|177435.6|177305.6|177435.6|177305.6|177435.6|177305.6|1
1724125320000|2024-08-20 03:42:00|177436.3|177306.3|177420.5|177290.5|177436.3|177306.3|177419.6|177289.6|7
1724125330000|2024-08-20 03:42:10|177421.4|177291.4|177421.4|177291.4|177421.4|177291.4|177421.4|177291.4|1
1724125340000|2024-08-20 03:42:20|177422.4|177292.4|177422.4|177292.4|177422.4|177292.4|177422.4|177292.4|1
1724125350000|2024-08-20 03:42:30|177430.7|177300.7|177425.4|177295.4|177430.7|177300.7|177425.4|177295.4|4
1724125390000|2024-08-20 03:43:10|177435|177305|177435|177305|177435|177305|177435|177305|1
1724125400000|2024-08-20 03:43:20|177438.6|177308.6|177439.6|177309.6|177441|177311|177438.6|177308.6|3
1724125410000|2024-08-20 03:43:30|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|1
1724125420000|2024-08-20 03:43:40|177427.7|177297.7|177423.8|177293.8|177427.7|177297.7|177423.8|177293.8|2
1724125430000|2024-08-20 03:43:50|177422.5|177292.5|177422.5|177292.5|177422.5|177292.5|177422.5|177292.5|1
1724125440000|2024-08-20 03:44:00|177436.1|177306.1|177436.1|177306.1|177436.1|177306.1|177436.1|177306.1|1
1724125450000|2024-08-20 03:44:10|177436.5|177306.5|177436.5|177306.5|177436.5|177306.5|177436.5|177306.5|1
1724125460000|2024-08-20 03:44:20|177440.1|177310.1|177424.5|177294.5|177440.1|177310.1|177424.5|177294.5|2
1724125470000|2024-08-20 03:44:30|177428.8|177298.8|177428.8|177298.8|177428.8|177298.8|177428.8|177298.8|1
1724125490000|2024-08-20 03:44:50|177427.3|177297.3|177427.3|177297.3|177427.3|177297.3|177427.3|177297.3|1
1724125500000|2024-08-20 03:45:00|177437|177307|177437|177307|177437|177307|177437|177307|1
1724125520000|2024-08-20 03:45:20|177426.7|177296.7|177423.2|177293.2|177428.1|177298.1|177423.2|177293.2|3
1724125550000|2024-08-20 03:45:50|177435.7|177305.7|177435.7|177305.7|177435.7|177305.7|177435.7|177305.7|1
1724125570000|2024-08-20 03:46:10|177436.3|177306.3|177426.6|177296.6|177436.8|177306.8|177426.6|177296.6|3
1724125580000|2024-08-20 03:46:20|177427.9|177297.9|177423.3|177293.3|177427.9|177297.9|177423.3|177293.3|2
1724125600000|2024-08-20 03:46:40|177428|177298|177440.8|177310.8|177440.8|177310.8|177428|177298|2
1724125610000|2024-08-20 03:46:50|177436.9|177306.9|177436.9|177306.9|177436.9|177306.9|177436.9|177306.9|1
1724125620000|2024-08-20 03:47:00|177436.8|177306.8|177436.8|177306.8|177436.8|177306.8|177436.8|177306.8|1
1724125630000|2024-08-20 03:47:10|177426.6|177296.6|177426.6|177296.6|177426.6|177296.6|177426.6|177296.6|1
1724125640000|2024-08-20 03:47:20|177423.2|177293.2|177423.4|177293.4|177423.4|177293.4|177423.2|177293.2|2
1724125660000|2024-08-20 03:47:40|177427.7|177297.7|177440.9|177310.9|177440.9|177310.9|177427.7|177297.7|3
1724125670000|2024-08-20 03:47:50|177437|177307|177437|177307|177437|177307|177437|177307|1
1724125680000|2024-08-20 03:48:00|177427.7|177297.7|177427.7|177297.7|177427.7|177297.7|177427.7|177297.7|1
1724125700000|2024-08-20 03:48:20|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|1
1724125710000|2024-08-20 03:48:30|177424.9|177294.9|177424.9|177294.9|177424.9|177294.9|177424.9|177294.9|1
1724125720000|2024-08-20 03:48:40|177439.6|177309.6|177439.6|177309.6|177439.6|177309.6|177439.6|177309.6|1
1724125730000|2024-08-20 03:48:50|177436.1|177306.1|177436.1|177306.1|177436.1|177306.1|177436.1|177306.1|1
1724125740000|2024-08-20 03:49:00|177422.5|177292.5|177422.5|177292.5|177422.5|177292.5|177422.5|177292.5|1
1724125760000|2024-08-20 03:49:20|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|1
1724125770000|2024-08-20 03:49:30|177439.6|177309.6|177439.6|177309.6|177439.6|177309.6|177439.6|177309.6|1
1724125790000|2024-08-20 03:49:50|177436.1|177306.1|177422.5|177292.5|177436.1|177306.1|177422.5|177292.5|2
1724125820000|2024-08-20 03:50:20|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|177423.8|177293.8|1
1724125830000|2024-08-20 03:50:30|177439.6|177309.6|177439.6|177309.6|177439.6|177309.6|177439.6|177309.6|1
1724125840000|2024-08-20 03:50:40|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|1
1724125850000|2024-08-20 03:50:50|177425|177295|177423.7|177293.7|177425|177295|177423.7|177293.7|2
1724125880000|2024-08-20 03:51:20|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|1
1724125900000|2024-08-20 03:51:40|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|1
1724125910000|2024-08-20 03:51:50|177423.5|177293.5|177423.5|177293.5|177423.5|177293.5|177423.5|177293.5|1
1724125940000|2024-08-20 03:52:20|177430.3|177300.3|177430.3|177300.3|177430.3|177300.3|177430.3|177300.3|1
1724125950000|2024-08-20 03:52:30|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|1
1724125960000|2024-08-20 03:52:40|177423.9|177293.9|177423.9|177293.9|177423.9|177293.9|177423.9|177293.9|1
1724125970000|2024-08-20 03:52:50|177422.8|177292.8|177422.8|177292.8|177422.8|177292.8|177422.8|177292.8|1
1724125990000|2024-08-20 03:53:10|177430.3|177300.3|177430.3|177300.3|177430.3|177300.3|177430.3|177300.3|1
1724126010000|2024-08-20 03:53:30|177433.5|177303.5|177424.4|177294.4|177433.5|177303.5|177424.4|177294.4|2
1724126040000|2024-08-20 03:54:00|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|177433.5|177303.5|1
1724126070000|2024-08-20 03:54:30|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|177424.8|177294.8|1
1724126090000|2024-08-20 03:54:50|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|1
1724126100000|2024-08-20 03:55:00|177430.3|177300.3|177430.3|177300.3|177430.3|177300.3|177430.3|177300.3|1
1724126120000|2024-08-20 03:55:20|177433.5|177303.5|177424|177294|177433.5|177303.5|177424|177294|2
1724126130000|2024-08-20 03:55:30|177427.8|177297.8|177427.8|177297.8|177427.8|177297.8|177427.8|177297.8|1
1724126150000|2024-08-20 03:55:50|177426.3|177296.3|177426.3|177296.3|177426.3|177296.3|177426.3|177296.3|1
1724126170000|2024-08-20 03:56:10|177422.9|177292.9|177431.4|177301.4|177434.2|177304.2|177422.9|177292.9|5
1724126190000|2024-08-20 03:56:30|177425.6|177295.6|177439.4|177309.4|177439.4|177309.4|177425.6|177295.6|2
1724126200000|2024-08-20 03:56:40|177428.7|177298.7|177428.7|177298.7|177428.7|177298.7|177428.7|177298.7|1
1724126210000|2024-08-20 03:56:50|177430.6|177300.6|177428.7|177298.7|177430.6|177300.6|177428.7|177298.7|3
1724126230000|2024-08-20 03:57:10|177431.5|177301.5|177431.5|177301.5|177431.5|177301.5|177431.5|177301.5|1
1724126250000|2024-08-20 03:57:30|177435.2|177305.2|177430.6|177300.6|177435.2|177305.2|177430.6|177300.6|2
1724126280000|2024-08-20 03:58:00|177435.2|177305.2|177435.2|177305.2|177435.2|177305.2|177435.2|177305.2|1
1724126310000|2024-08-20 03:58:30|177430.5|177300.5|177430.5|177300.5|177430.5|177300.5|177430.5|177300.5|1
1724126330000|2024-08-20 03:58:50|177428.6|177298.6|177428.6|177298.6|177428.6|177298.6|177428.6|177298.6|1
1724126340000|2024-08-20 03:59:00|177431.5|177301.5|177431.5|177301.5|177431.5|177301.5|177431.5|177301.5|1
1724126360000|2024-08-20 03:59:20|177430.5|177300.5|177430.5|177300.5|177430.5|177300.5|177430.5|177300.5|1
1724126390000|2024-08-20 03:59:50|177428.6|177298.6|177428.6|177298.6|177428.6|177298.6|177428.6|177298.6|1
1724126400000|2024-08-20 04:00:00|177430|177300|177430|177300|177430|177300|177430|177300|1
1724126430000|2024-08-20 04:00:30|177431.5|177301.5|177431.5|177301.5|177431.5|177301.5|177431.5|177301.5|1
1724126450000|2024-08-20 04:00:50|177433.6|177303.6|177435.9|177305.9|177438.2|177308.2|177433.6|177303.6|6
1724126460000|2024-08-20 04:01:00|177436.3|177306.3|177437.5|177307.5|177439.7|177309.7|177436.3|177306.3|10
1724126470000|2024-08-20 04:01:10|177439.7|177309.7|177440.3|177310.3|177440.4|177310.4|177438.1|177308.1|5
1724126480000|2024-08-20 04:01:20|177438.1|177308.1|177435.5|177305.5|177440.3|177310.3|177435.5|177305.5|5
1724126490000|2024-08-20 04:01:30|177440|177310|177440|177310|177440|177310|177435.5|177305.5|3
1724126500000|2024-08-20 04:01:40|177435.5|177305.5|177440|177310|177440|177310|177435.5|177305.5|16
1724126510000|2024-08-20 04:01:50|177438.3|177308.3|177438.4|177308.4|177440.6|177310.6|177438.3|177308.3|6
1724126520000|2024-08-20 04:02:00|177440.6|177310.6|177438.4|177308.4|177440.6|177310.6|177438.3|177308.3|21
1724126530000|2024-08-20 04:02:10|177440.6|177310.6|177440.7|177310.7|177440.7|177310.7|177438.4|177308.4|4
1724126540000|2024-08-20 04:02:20|177435.5|177305.5|177435.5|177305.5|177435.5|177305.5|177435.5|177305.5|1
1724126560000|2024-08-20 04:02:40|177437.9|177307.9|177437.9|177307.9|177437.9|177307.9|177437.9|177307.9|1
1724126570000|2024-08-20 04:02:50|177439.8|177309.8|177439.8|177309.8|177439.8|177309.8|177439.8|177309.8|1
1724126580000|2024-08-20 04:03:00|177440.7|177310.7|177440.7|177310.7|177440.7|177310.7|177440.5|177310.5|3
1724126590000|2024-08-20 04:03:10|177441|177311|177435.5|177305.5|177441|177311|177435.5|177305.5|3
1724126600000|2024-08-20 04:03:20|177437.5|177307.5|177444.6|177314.6|177444.6|177314.6|177437.5|177307.5|2
1724126620000|2024-08-20 04:03:40|177447.6|177317.6|177440.3|177310.3|177447.6|177317.6|177440.3|177310.3|3
1724126630000|2024-08-20 04:03:50|177440.1|177310.1|177445.9|177315.9|177445.9|177315.9|177440.1|177310.1|5
1724126640000|2024-08-20 04:04:00|177446|177316|177445.8|177315.8|177446|177316|177445.3|177315.3|4
1724126650000|2024-08-20 04:04:10|177444.6|177314.6|177444.6|177314.6|177444.6|177314.6|177444.6|177314.6|1
1724126660000|2024-08-20 04:04:20|177448.6|177318.6|177448.6|177318.6|177448.6|177318.6|177448.6|177318.6|1
1724126670000|2024-08-20 04:04:30|177448.4|177318.4|177448.9|177318.9|177448.9|177318.9|177448.4|177318.4|2
1724126680000|2024-08-20 04:04:40|177448.8|177318.8|177448.9|177318.9|177449.2|177319.2|177448.8|177318.8|4
1724126690000|2024-08-20 04:04:50|177449|177319|177448.9|177318.9|177449|177319|177448.7|177318.7|3
1724126700000|2024-08-20 04:05:00|177449.1|177319.1|177448.6|177318.6|177449.1|177319.1|177448.6|177318.6|3
1724126710000|2024-08-20 04:05:10|177447.2|177317.2|177447.2|177317.2|177447.2|177317.2|177447.2|177317.2|1
1724126720000|2024-08-20 04:05:20|177456.2|177326.2|177441.5|177311.5|177456.2|177326.2|177441.5|177311.5|3
1724126730000|2024-08-20 04:05:30|177445.7|177315.7|177449.9|177319.9|177455.1|177325.1|177445.7|177315.7|5
1724126740000|2024-08-20 04:05:40|177449.8|177319.8|177449.4|177319.4|177449.8|177319.8|177449.4|177319.4|2
1724126750000|2024-08-20 04:05:50|177448.7|177318.7|177449.4|177319.4|177449.4|177319.4|177448.7|177318.7|2
1724126760000|2024-08-20 04:06:00|177449.5|177319.5|177488.9|177358.9|177491.3|177361.3|177448.4|177318.4|11
1724126770000|2024-08-20 04:06:10|177489.6|177359.6|177489|177359|177491.4|177361.4|177489|177359|9
1724126780000|2024-08-20 04:06:20|177489.1|177359.1|177488.7|177358.7|177489.2|177359.2|177485.5|177355.5|7
1724126790000|2024-08-20 04:06:30|177489.2|177359.2|177492.5|177362.5|177492.5|177362.5|177486|177356|16
1724126800000|2024-08-20 04:06:40|177494|177364|177489.6|177359.6|177494|177364|177489.6|177359.6|8
1724126810000|2024-08-20 04:06:50|177487.8|177357.8|177491.9|177361.9|177492.1|177362.1|177487.8|177357.8|12
1724126820000|2024-08-20 04:07:00|177483.3|177353.3|177487.8|177357.8|177487.8|177357.8|177483.3|177353.3|8
1724126830000|2024-08-20 04:07:10|177486.7|177356.7|177487.9|177357.9|177487.9|177357.9|177486.7|177356.7|14
1724126840000|2024-08-20 04:07:20|177486.1|177356.1|177487.6|177357.6|177488.2|177358.2|177486.1|177356.1|17
1724126850000|2024-08-20 04:07:30|177486.8|177356.8|177487.2|177357.2|177495.9|177365.9|177485.7|177355.7|14
1724126860000|2024-08-20 04:07:40|177487.6|177357.6|177487.2|177357.2|177494.7|177364.7|177487.2|177357.2|12
1724126870000|2024-08-20 04:07:50|177494.1|177364.1|177491.6|177361.6|177494.9|177364.9|177487.7|177357.7|18
1724126880000|2024-08-20 04:08:00|177493.1|177363.1|177490.9|177360.9|177493.8|177363.8|177490.9|177360.9|10
1724126890000|2024-08-20 04:08:10|177489|177359|177488.3|177358.3|177489.8|177359.8|177488.3|177358.3|9
1724126900000|2024-08-20 04:08:20|177489.5|177359.5|177489.5|177359.5|177489.5|177359.5|177489.5|177359.5|1
1724126910000|2024-08-20 04:08:30|177489.2|177359.2|177489.4|177359.4|177489.4|177359.4|177489.2|177359.2|2
1724126920000|2024-08-20 04:08:40|177491.6|177361.6|177489.9|177359.9|177491.6|177361.6|177489.9|177359.9|2
1724126930000|2024-08-20 04:08:50|177490.8|177360.8|177494|177364|177494|177364|177490.8|177360.8|3
1724126940000|2024-08-20 04:09:00|177494.1|177364.1|177494.1|177364.1|177495.7|177365.7|177494.1|177364.1|3
1724126950000|2024-08-20 04:09:10|177489|177359|177489.7|177359.7|177491.7|177361.7|177487.7|177357.7|7
1724126960000|2024-08-20 04:09:20|177485.5|177355.5|177484|177354|177485.5|177355.5|177484|177354|4
1724126970000|2024-08-20 04:09:30|177485|177355|177483.7|177353.7|177486.5|177356.5|177483.7|177353.7|5
1724126980000|2024-08-20 04:09:40|177484.7|177354.7|177484.5|177354.5|177486.2|177356.2|177483.5|177353.5|6
1724126990000|2024-08-20 04:09:50|177484.8|177354.8|177484|177354|177485.8|177355.8|177483.6|177353.6|6
1724127000000|2024-08-20 04:10:00|177484.7|177354.7|177484.1|177354.1|177485.8|177355.8|177484.1|177354.1|7
1724127010000|2024-08-20 04:10:10|177484.5|177354.5|177485.3|177355.3|177485.8|177355.8|177484.5|177354.5|6
1724127020000|2024-08-20 04:10:20|177483.7|177353.7|177483.7|177353.7|177485.2|177355.2|177483.7|177353.7|3
1724127030000|2024-08-20 04:10:30|177484.5|177354.5|177484.6|177354.6|177484.6|177354.6|177483.6|177353.6|5
1724127040000|2024-08-20 04:10:40|177490.5|177360.5|177490|177360|177490.5|177360.5|177490|177360|2
1724127050000|2024-08-20 04:10:50|177489.9|177359.9|177495.4|177365.4|177495.4|177365.4|177489.9|177359.9|2
1724127060000|2024-08-20 04:11:00|177495.3|177365.3|177495.3|177365.3|177495.3|177365.3|177495.3|177365.3|1
1724127070000|2024-08-20 04:11:10|177494.7|177364.7|177482.3|177352.3|177494.7|177364.7|177482.3|177352.3|4
1724127080000|2024-08-20 04:11:20|177490.3|177360.3|177490.3|177360.3|177490.3|177360.3|177490.3|177360.3|1
1724127090000|2024-08-20 04:11:30|177489|177359|177481.6|177351.6|177489|177359|177481.6|177351.6|3
1724127100000|2024-08-20 04:11:40|177483.5|177353.5|177482|177352|177483.5|177353.5|177481.9|177351.9|5
1724127110000|2024-08-20 04:11:50|177483|177353|177487.1|177357.1|177488.9|177358.9|177481.7|177351.7|13
1724127120000|2024-08-20 04:12:00|177487.6|177357.6|177488.2|177358.2|177490.3|177360.3|177485.1|177355.1|6
1724127130000|2024-08-20 04:12:10|177492|177362|177489|177359|177492|177362|177488.5|177358.5|4
1724127140000|2024-08-20 04:12:20|177491.6|177361.6|177490.6|177360.6|177491.9|177361.9|177490.4|177360.4|4
1724127150000|2024-08-20 04:12:30|177487.4|177357.4|177488.1|177358.1|177490.7|177360.7|177486.8|177356.8|6
1724127160000|2024-08-20 04:12:40|177488.6|177358.6|177487.4|177357.4|177488.6|177358.6|177487.4|177357.4|2
1724127170000|2024-08-20 04:12:50|177487.3|177357.3|177481.6|177351.6|177489.7|177359.7|177480.1|177350.1|13
1724127180000|2024-08-20 04:13:00|177482.2|177352.2|177479.2|177349.2|177482.2|177352.2|177479.2|177349.2|4
1724127190000|2024-08-20 04:13:10|177479.5|177349.5|177479.5|177349.5|177479.5|177349.5|177479.5|177349.5|1
1724127200000|2024-08-20 04:13:20|177479.2|177349.2|177488.7|177358.7|177488.7|177358.7|177479.2|177349.2|3
1724127210000|2024-08-20 04:13:30|177488.8|177358.8|177488.8|177358.8|177488.8|177358.8|177488.8|177358.8|1
1724127220000|2024-08-20 04:13:40|177489.4|177359.4|177488.9|177358.9|177489.4|177359.4|177485.3|177355.3|6
1724127240000|2024-08-20 04:14:00|177486.6|177356.6|177484.5|177354.5|177486.6|177356.6|177484.5|177354.5|5
1724127260000|2024-08-20 04:14:20|177488.1|177358.1|177488.2|177358.2|177488.2|177358.2|177488.1|177358.1|2
1724127270000|2024-08-20 04:14:30|177487.3|177357.3|177488.7|177358.7|177488.7|177358.7|177487.3|177357.3|3
1724127280000|2024-08-20 04:14:40|177489.5|177359.5|177487.4|177357.4|177489.5|177359.5|177487.4|177357.4|4
1724127290000|2024-08-20 04:14:50|177488.6|177358.6|177492.5|177362.5|177493.8|177363.8|177488.6|177358.6|5
1724127300000|2024-08-20 04:15:00|177491.9|177361.9|177492.8|177362.8|177492.8|177362.8|177491.9|177361.9|2
1724127310000|2024-08-20 04:15:10|177484.7|177354.7|177490.3|177360.3|177490.8|177360.8|177484.7|177354.7|5
1724127320000|2024-08-20 04:15:20|177487.6|177357.6|177491.2|177361.2|177491.2|177361.2|177486.2|177356.2|19
1724127330000|2024-08-20 04:15:30|177491.6|177361.6|177488.5|177358.5|177491.7|177361.7|177488.5|177358.5|7
1724127340000|2024-08-20 04:15:40|177488.7|177358.7|177487.9|177357.9|177491.2|177361.2|177487.9|177357.9|8
1724127350000|2024-08-20 04:15:50|177485.4|177355.4|177486.1|177356.1|177489.9|177359.9|177485.4|177355.4|6
1724127360000|2024-08-20 04:16:00|177484.4|177354.4|177487.1|177357.1|177489.7|177359.7|177484.4|177354.4|7
1724127370000|2024-08-20 04:16:10|177489.7|177359.7|177486.8|177356.8|177491.4|177361.4|177485.8|177355.8|11
1724127380000|2024-08-20 04:16:20|177488|177358|177487.8|177357.8|177490.6|177360.6|177487.8|177357.8|5
1724127390000|2024-08-20 04:16:30|177487.7|177357.7|177485.6|177355.6|177487.7|177357.7|177485.1|177355.1|8
1724127410000|2024-08-20 04:16:50|177484.1|177354.1|177493.1|177363.1|177493.1|177363.1|177484.1|177354.1|3
1724127420000|2024-08-20 04:17:00|177492.7|177362.7|177485.9|177355.9|177493.6|177363.6|177485.9|177355.9|5
1724127430000|2024-08-20 04:17:10|177486.9|177356.9|177481.7|177351.7|177486.9|177356.9|177481.7|177351.7|3
1724127440000|2024-08-20 04:17:20|177481.6|177351.6|177486.9|177356.9|177486.9|177356.9|177481.6|177351.6|4
1724127450000|2024-08-20 04:17:30|177486|177356|177486|177356|177486|177356|177486|177356|1
1724127460000|2024-08-20 04:17:40|177494.7|177364.7|177492.6|177362.6|177494.7|177364.7|177491.9|177361.9|5
1724127470000|2024-08-20 04:17:50|177492.8|177362.8|177493.1|177363.1|177493.1|177363.1|177491.7|177361.7|3
1724127480000|2024-08-20 04:18:00|177495.4|177365.4|177496.6|177366.6|177496.6|177366.6|177495.4|177365.4|2
1724127490000|2024-08-20 04:18:10|177487.5|177357.5|177482.4|177352.4|177487.5|177357.5|177482.4|177352.4|3
1724127500000|2024-08-20 04:18:20|177487.2|177357.2|177486.5|177356.5|177487.2|177357.2|177486.4|177356.4|4
1724127510000|2024-08-20 04:18:30|177487.3|177357.3|177484.4|177354.4|177487.3|177357.3|177484.4|177354.4|3
1724127520000|2024-08-20 04:18:40|177470.2|177340.2|177456.8|177326.8|177471|177341|177456.8|177326.8|3
1724127530000|2024-08-20 04:18:50|177461.2|177331.2|177461.3|177331.3|177461.3|177331.3|177461.2|177331.2|2
1724127540000|2024-08-20 04:19:00|177461.2|177331.2|177461.9|177331.9|177462.2|177332.2|177461.2|177331.2|4
1724127550000|2024-08-20 04:19:10|177463.6|177333.6|177463.4|177333.4|177463.6|177333.6|177463.4|177333.4|3
1724127560000|2024-08-20 04:19:20|177463|177333|177461|177331|177463.2|177333.2|177461|177331|4
1724127570000|2024-08-20 04:19:30|177460.7|177330.7|177460.7|177330.7|177460.7|177330.7|177460.7|177330.7|1
1724127580000|2024-08-20 04:19:40|177456.7|177326.7|177456.7|177326.7|177456.7|177326.7|177456.7|177326.7|1
1724127590000|2024-08-20 04:19:50|177455.7|177325.7|177461.1|177331.1|177461.1|177331.1|177455.7|177325.7|3
1724127610000|2024-08-20 04:20:10|177461.4|177331.4|177463.3|177333.3|177463.3|177333.3|177461.4|177331.4|3
1724127620000|2024-08-20 04:20:20|177463.2|177333.2|177460.4|177330.4|177463.2|177333.2|177460.4|177330.4|3
1724127630000|2024-08-20 04:20:30|177460.8|177330.8|177461.5|177331.5|177464.2|177334.2|177460.4|177330.4|5
1724127640000|2024-08-20 04:20:40|177464.7|177334.7|177464.2|177334.2|177466.2|177336.2|177462|177332|6
1724127650000|2024-08-20 04:20:50|177466.7|177336.7|177459.5|177329.5|177466.7|177336.7|177459.3|177329.3|6
1724127660000|2024-08-20 04:21:00|177466.5|177336.5|177460.7|177330.7|177469.4|177339.4|177460.1|177330.1|22
1724127670000|2024-08-20 04:21:10|177462.3|177332.3|177468.7|177338.7|177476.2|177346.2|177462.3|177332.3|10
1724127680000|2024-08-20 04:21:20|177471.4|177341.4|177468.1|177338.1|177471.4|177341.4|177466.6|177336.6|9
1724127690000|2024-08-20 04:21:30|177470.8|177340.8|177469.7|177339.7|177472.9|177342.9|177469.5|177339.5|8
1724127700000|2024-08-20 04:21:40|177468.7|177338.7|177468.4|177338.4|177468.7|177338.7|177466.8|177336.8|4
1724127710000|2024-08-20 04:21:50|177468.3|177338.3|177468.5|177338.5|177468.5|177338.5|177468|177338|7
1724127720000|2024-08-20 04:22:00|177468.7|177338.7|177468.7|177338.7|177468.7|177338.7|177468.7|177338.7|1
1724127730000|2024-08-20 04:22:10|177468.6|177338.6|177467.5|177337.5|177468.6|177338.6|177467.5|177337.5|3
1724127740000|2024-08-20 04:22:20|177468.5|177338.5|177467.2|177337.2|177468.5|177338.5|177467.2|177337.2|2
1724127750000|2024-08-20 04:22:30|177468.6|177338.6|177468.5|177338.5|177468.6|177338.6|177467.6|177337.6|3
1724127760000|2024-08-20 04:22:40|177468.6|177338.6|177467.3|177337.3|177468.6|177338.6|177467.3|177337.3|3
1724127770000|2024-08-20 04:22:50|177467.4|177337.4|177467.3|177337.3|177467.4|177337.4|177467.2|177337.2|4
1724127780000|2024-08-20 04:23:00|177465.4|177335.4|177465.4|177335.4|177465.4|177335.4|177465.4|177335.4|1
1724127790000|2024-08-20 04:23:10|177472.2|177342.2|177467.7|177337.7|177472.2|177342.2|177467.3|177337.3|4
1724127800000|2024-08-20 04:23:20|177468.4|177338.4|177467.8|177337.8|177471.1|177341.1|177467.8|177337.8|5
1724127810000|2024-08-20 04:23:30|177468.8|177338.8|177469.5|177339.5|177470.8|177340.8|177468.8|177338.8|5
1724127820000|2024-08-20 04:23:40|177469|177339|177467.1|177337.1|177469|177339|177466.4|177336.4|7
1724127830000|2024-08-20 04:23:50|177467.2|177337.2|177467.2|177337.2|177467.2|177337.2|177467.2|177337.2|1
1724127840000|2024-08-20 04:24:00|177468|177338|177467.1|177337.1|177470.6|177340.6|177467.1|177337.1|13
1724127850000|2024-08-20 04:24:10|177469.7|177339.7|177468|177338|177470.7|177340.7|177467.1|177337.1|4
1724127860000|2024-08-20 04:24:20|177467.3|177337.3|177468.3|177338.3|177468.3|177338.3|177467.3|177337.3|2
1724127870000|2024-08-20 04:24:30|177468.4|177338.4|177469.1|177339.1|177471|177341|177468.4|177338.4|4
1724127880000|2024-08-20 04:24:40|177468.7|177338.7|177467.5|177337.5|177468.7|177338.7|177467.5|177337.5|3
1724127890000|2024-08-20 04:24:50|177467.3|177337.3|177466.2|177336.2|177467.3|177337.3|177466.2|177336.2|2
1724127900000|2024-08-20 04:25:00|177465.1|177335.1|177465.1|177335.1|177465.1|177335.1|177465.1|177335.1|1
1724127910000|2024-08-20 04:25:10|177466.2|177336.2|177470.1|177340.1|177474.5|177344.5|177466.2|177336.2|7
1724127920000|2024-08-20 04:25:20|177470|177340|177470.7|177340.7|177474.8|177344.8|177470|177340|8
1724127930000|2024-08-20 04:25:30|177470.1|177340.1|177471.7|177341.7|177475.1|177345.1|177470.1|177340.1|13
1724127940000|2024-08-20 04:25:40|177471.6|177341.6|177469.8|177339.8|177472.4|177342.4|177468.3|177338.3|10
1724127950000|2024-08-20 04:25:50|177471.8|177341.8|177475|177345|177475|177345|177469.9|177339.9|7
1724127960000|2024-08-20 04:26:00|177476.3|177346.3|177471|177341|177476.3|177346.3|177471|177341|2
1724127970000|2024-08-20 04:26:10|177474.7|177344.7|177473.4|177343.4|177475.6|177345.6|177468.8|177338.8|14
1724127980000|2024-08-20 04:26:20|177474.3|177344.3|177473.8|177343.8|177474.3|177344.3|177471.8|177341.8|6
1724127990000|2024-08-20 04:26:30|177474.6|177344.6|177474.7|177344.7|177476.2|177346.2|177472.7|177342.7|10
1724128000000|2024-08-20 04:26:40|177474.6|177344.6|177472.9|177342.9|177475|177345|177472.9|177342.9|8
1724128010000|2024-08-20 04:26:50|177473.9|177343.9|177478.2|177348.2|177478.3|177348.3|177473.9|177343.9|5
1724128020000|2024-08-20 04:27:00|177473.7|177343.7|177473.7|177343.7|177478.2|177348.2|177473.7|177343.7|3
1724128030000|2024-08-20 04:27:10|177478.2|177348.2|177474.8|177344.8|177478.2|177348.2|177472.9|177342.9|7
1724128040000|2024-08-20 04:27:20|177474.7|177344.7|177471.2|177341.2|177474.9|177344.9|177471.2|177341.2|12
1724128050000|2024-08-20 04:27:30|177471.4|177341.4|177471.8|177341.8|177474.1|177344.1|177470.9|177340.9|10
1724128060000|2024-08-20 04:27:40|177476.3|177346.3|177476.3|177346.3|177477.9|177347.9|177476.3|177346.3|3
1724128080000|2024-08-20 04:28:00|177471.8|177341.8|177471.8|177341.8|177471.8|177341.8|177471.8|177341.8|1
1724128090000|2024-08-20 04:28:10|177471.2|177341.2|177471.2|177341.2|177471.2|177341.2|177471.2|177341.2|1
1724128110000|2024-08-20 04:28:30|177475.5|177345.5|177475.5|177345.5|177475.5|177345.5|177475.5|177345.5|1
1724128120000|2024-08-20 04:28:40|177467.4|177337.4|177469.2|177339.2|177469.2|177339.2|177467.4|177337.4|2
1724128130000|2024-08-20 04:28:50|177468.2|177338.2|177476.3|177346.3|177476.3|177346.3|177468.2|177338.2|2
1724128140000|2024-08-20 04:29:00|177477|177347|177471.9|177341.9|177477|177347|177470.8|177340.8|7
1724128160000|2024-08-20 04:29:20|177471.8|177341.8|177471.9|177341.9|177471.9|177341.9|177471.8|177341.8|2
1724128170000|2024-08-20 04:29:30|177471.8|177341.8|177468.7|177338.7|177471.8|177341.8|177468.7|177338.7|3
1724128180000|2024-08-20 04:29:40|177467.5|177337.5|177467.5|177337.5|177467.5|177337.5|177467.5|177337.5|1
1724128190000|2024-08-20 04:29:50|177469.1|177339.1|177472.7|177342.7|177477.8|177347.8|177469.1|177339.1|14
1724128200000|2024-08-20 04:30:00|177472.6|177342.6|177471.1|177341.1|177472.6|177342.6|177470.6|177340.6|6
1724128210000|2024-08-20 04:30:10|177471|177341|177471.6|177341.6|177471.6|177341.6|177470.7|177340.7|3
1724128220000|2024-08-20 04:30:20|177471.5|177341.5|177476.5|177346.5|177476.5|177346.5|177471.5|177341.5|3
1724128230000|2024-08-20 04:30:30|177467.6|177337.6|177467.6|177337.6|177467.6|177337.6|177467.6|177337.6|1
1724128240000|2024-08-20 04:30:40|177471.8|177341.8|177473|177343|177477.2|177347.2|177470.5|177340.5|19
1724128250000|2024-08-20 04:30:50|177477.2|177347.2|177476.4|177346.4|177479.5|177349.5|177470.8|177340.8|18
1724128260000|2024-08-20 04:31:00|177479.5|177349.5|177479.5|177349.5|177479.5|177349.5|177476.4|177346.4|7
1724128270000|2024-08-20 04:31:10|177476.4|177346.4|177475.8|177345.8|177479.2|177349.2|177475.8|177345.8|7
1724128280000|2024-08-20 04:31:20|177478.8|177348.8|177476.6|177346.6|177478.8|177348.8|177475.8|177345.8|6
1724128290000|2024-08-20 04:31:30|177472.5|177342.5|177478.5|177348.5|177478.5|177348.5|177472.5|177342.5|9
1724128300000|2024-08-20 04:31:40|177478.8|177348.8|177470.5|177340.5|177478.8|177348.8|177470.5|177340.5|4
1724128310000|2024-08-20 04:31:50|177473.8|177343.8|177473.4|177343.4|177473.8|177343.8|177473.4|177343.4|2
1724128340000|2024-08-20 04:32:20|177469.7|177339.7|177469.7|177339.7|177469.7|177339.7|177469.7|177339.7|1
1724128350000|2024-08-20 04:32:30|177468.6|177338.6|177468.6|177338.6|177468.6|177338.6|177468.6|177338.6|1
1724128360000|2024-08-20 04:32:40|177473.5|177343.5|177473.5|177343.5|177473.5|177343.5|177473.5|177343.5|1
1724128370000|2024-08-20 04:32:50|177473.3|177343.3|177473|177343|177473.3|177343.3|177473|177343|2
1724128390000|2024-08-20 04:33:10|177473.5|177343.5|177469.1|177339.1|177473.5|177343.5|177469.1|177339.1|3
1724128400000|2024-08-20 04:33:20|177468.5|177338.5|177468.5|177338.5|177468.5|177338.5|177468.5|177338.5|1
1724128410000|2024-08-20 04:33:30|177470.4|177340.4|177470.4|177340.4|177470.4|177340.4|177470.4|177340.4|1
1724128420000|2024-08-20 04:33:40|177474.6|177344.6|177474.3|177344.3|177474.6|177344.6|177474.3|177344.3|2
1724128430000|2024-08-20 04:33:50|177473.8|177343.8|177473.8|177343.8|177473.8|177343.8|177473.8|177343.8|1
1724128440000|2024-08-20 04:34:00|177473.5|177343.5|177474|177344|177474|177344|177473.5|177343.5|2
1724128450000|2024-08-20 04:34:10|177470.8|177340.8|177470.8|177340.8|177470.8|177340.8|177470.8|177340.8|1
1724128460000|2024-08-20 04:34:20|177470.3|177340.3|177470.3|177340.3|177470.3|177340.3|177470.3|177340.3|1
1724128470000|2024-08-20 04:34:30|177469.5|177339.5|177474.1|177344.1|177474.3|177344.3|177469.5|177339.5|4
1724128490000|2024-08-20 04:34:50|177473.7|177343.7|177473.7|177343.7|177473.7|177343.7|177473.7|177343.7|1
1724128500000|2024-08-20 04:35:00|177472.3|177342.3|177476.8|177346.8|177481|177351|177472.3|177342.3|13
1724128510000|2024-08-20 04:35:10|177476.3|177346.3|177472.4|177342.4|177476.3|177346.3|177472.4|177342.4|2
1724128520000|2024-08-20 04:35:20|177475.7|177345.7|177476.3|177346.3|177476.3|177346.3|177475.7|177345.7|2
1724128530000|2024-08-20 04:35:30|177475.4|177345.4|177475.4|177345.4|177475.4|177345.4|177475.4|177345.4|1
1724128540000|2024-08-20 04:35:40|177472.4|177342.4|177472.4|177342.4|177472.4|177342.4|177472.4|177342.4|1
1724128550000|2024-08-20 04:35:50|177471.8|177341.8|177479.3|177349.3|177479.3|177349.3|177471.8|177341.8|3
1724128560000|2024-08-20 04:36:00|177472|177342|177474.5|177344.5|177475.5|177345.5|177472|177342|4
1724128570000|2024-08-20 04:36:10|177473.8|177343.8|177473.6|177343.6|177474.5|177344.5|177473.6|177343.6|3
1724128580000|2024-08-20 04:36:20|177474.2|177344.2|177473.6|177343.6|177474.2|177344.2|177473.6|177343.6|2
1724128590000|2024-08-20 04:36:30|177468.6|177338.6|177469.6|177339.6|177469.6|177339.6|177468.6|177338.6|2
1724128600000|2024-08-20 04:36:40|177469.4|177339.4|177469.4|177339.4|177469.4|177339.4|177469.4|177339.4|1
1724128610000|2024-08-20 04:36:50|177473.9|177343.9|177468.2|177338.2|177473.9|177343.9|177468.2|177338.2|4
1724128620000|2024-08-20 04:37:00|177469.2|177339.2|177474.1|177344.1|177475.1|177345.1|177469.2|177339.2|9
1724128630000|2024-08-20 04:37:10|177469.6|177339.6|177475.3|177345.3|177475.3|177345.3|177469.6|177339.6|2
1724128640000|2024-08-20 04:37:20|177474.8|177344.8|177473.2|177343.2|177474.8|177344.8|177468.4|177338.4|3
1724128650000|2024-08-20 04:37:30|177472.9|177342.9|177477.1|177347.1|177477.1|177347.1|177472.9|177342.9|2
1724128660000|2024-08-20 04:37:40|177477|177347|177477.3|177347.3|177477.9|177347.9|177473.3|177343.3|8
1724128670000|2024-08-20 04:37:50|177475.5|177345.5|177475.5|177345.5|177475.5|177345.5|177475.5|177345.5|1
1724128690000|2024-08-20 04:38:10|177461.4|177331.4|177466.2|177336.2|177471.4|177341.4|177461.4|177331.4|6
1724128700000|2024-08-20 04:38:20|177466.4|177336.4|177466.4|177336.4|177466.4|177336.4|177466.2|177336.2|3
1724128710000|2024-08-20 04:38:30|177469.1|177339.1|177469.1|177339.1|177469.1|177339.1|177469.1|177339.1|1
1724128720000|2024-08-20 04:38:40|177460.7|177330.7|177460.7|177330.7|177460.7|177330.7|177460.7|177330.7|1
1724128730000|2024-08-20 04:38:50|177453.3|177323.3|177452.5|177322.5|177453.3|177323.3|177452.5|177322.5|2
1724128740000|2024-08-20 04:39:00|177466.3|177336.3|177466.3|177336.3|177466.3|177336.3|177466.3|177336.3|1
1724128750000|2024-08-20 04:39:10|177464.5|177334.5|177466.7|177336.7|177467.4|177337.4|177463.9|177333.9|6
1724128760000|2024-08-20 04:39:20|177467|177337|177466.3|177336.3|177467|177337|177466.3|177336.3|4
1724128770000|2024-08-20 04:39:30|177464.4|177334.4|177465.9|177335.9|177466.3|177336.3|177451.6|177321.6|8
1724128780000|2024-08-20 04:39:40|177465|177335|177459.6|177329.6|177465.5|177335.5|177459.6|177329.6|8
1724128790000|2024-08-20 04:39:50|177460.9|177330.9|177462|177332|177468|177338|177460.6|177330.6|10
1724128800000|2024-08-20 04:40:00|177466.6|177336.6|177467.9|177337.9|177467.9|177337.9|177466.6|177336.6|2
1724128810000|2024-08-20 04:40:10|177466.6|177336.6|177469.8|177339.8|177470.1|177340.1|177466.6|177336.6|9
1724128820000|2024-08-20 04:40:20|177469.1|177339.1|177473.4|177343.4|177473.4|177343.4|177466.7|177336.7|15
1724128830000|2024-08-20 04:40:30|177472.1|177342.1|177467.9|177337.9|177473.4|177343.4|177467.1|177337.1|10
1724128840000|2024-08-20 04:40:40|177470.1|177340.1|177468.9|177338.9|177470.1|177340.1|177466.7|177336.7|15
1724128850000|2024-08-20 04:40:50|177466.7|177336.7|177473.9|177343.9|177474.4|177344.4|177466.7|177336.7|11
1724128860000|2024-08-20 04:41:00|177473.5|177343.5|177473.5|177343.5|177476.6|177346.6|177472.4|177342.4|8
1724128870000|2024-08-20 04:41:10|177473.4|177343.4|177473.4|177343.4|177473.4|177343.4|177473.4|177343.4|1
1724128880000|2024-08-20 04:41:20|177469.7|177339.7|177473.2|177343.2|177474.8|177344.8|177469.7|177339.7|5
1724128890000|2024-08-20 04:41:30|177474.5|177344.5|177473.8|177343.8|177476.1|177346.1|177473.2|177343.2|13
1724128900000|2024-08-20 04:41:40|177473.4|177343.4|177463|177333|177473.4|177343.4|177463|177333|6
1724128910000|2024-08-20 04:41:50|177462.7|177332.7|177466.9|177336.9|177466.9|177336.9|177462.7|177332.7|2
1724128940000|2024-08-20 04:42:20|177456.7|177326.7|177456.7|177326.7|177456.7|177326.7|177456.7|177326.7|1
1724128950000|2024-08-20 04:42:30|177461.4|177331.4|177460.6|177330.6|177461.4|177331.4|177460.6|177330.6|2
1724128960000|2024-08-20 04:42:40|177468.7|177338.7|177468.7|177338.7|177468.7|177338.7|177464.3|177334.3|3
1724128970000|2024-08-20 04:42:50|177468.8|177338.8|177465.1|177335.1|177468.8|177338.8|177465.1|177335.1|2
1724128980000|2024-08-20 04:43:00|177466|177336|177465.4|177335.4|177466|177336|177465.4|177335.4|2
1724129000000|2024-08-20 04:43:20|177456.5|177326.5|177456.4|177326.4|177457.8|177327.8|177456.4|177326.4|3
1724129010000|2024-08-20 04:43:30|177461.1|177331.1|177460.2|177330.2|177461.1|177331.1|177460.2|177330.2|2
1724129020000|2024-08-20 04:43:40|177469|177339|177469|177339|177469|177339|177469|177339|1
1724129030000|2024-08-20 04:43:50|177465.4|177335.4|177465.4|177335.4|177465.4|177335.4|177465.4|177335.4|1
1724129040000|2024-08-20 04:44:00|177465.8|177335.8|177467.9|177337.9|177467.9|177337.9|177465|177335|3
1724129050000|2024-08-20 04:44:10|177461.3|177331.3|177461|177331|177462.1|177332.1|177461|177331|3
1724129060000|2024-08-20 04:44:20|177461.9|177331.9|177461.9|177331.9|177461.9|177331.9|177461.9|177331.9|1
1724129070000|2024-08-20 04:44:30|177460.8|177330.8|177467.2|177337.2|177467.2|177337.2|177458.7|177328.7|3
1724129090000|2024-08-20 04:44:50|177466.8|177336.8|177466.8|177336.8|177466.8|177336.8|177466.8|177336.8|1
1724129100000|2024-08-20 04:45:00|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|1
1724129110000|2024-08-20 04:45:10|177461.4|177331.4|177461.4|177331.4|177461.4|177331.4|177461.4|177331.4|1
1724129130000|2024-08-20 04:45:30|177459.6|177329.6|177467.8|177337.8|177467.8|177337.8|177459.6|177329.6|2
1724129140000|2024-08-20 04:45:40|177468.4|177338.4|177467.8|177337.8|177468.4|177338.4|177467.8|177337.8|2
1724129150000|2024-08-20 04:45:50|177467.2|177337.2|177467.2|177337.2|177467.2|177337.2|177467.2|177337.2|1
1724129160000|2024-08-20 04:46:00|177461.4|177331.4|177462|177332|177462|177332|177460.9|177330.9|4
1724129170000|2024-08-20 04:46:10|177461|177331|177461|177331|177461|177331|177461|177331|1
1724129180000|2024-08-20 04:46:20|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|1
1724129190000|2024-08-20 04:46:30|177467.6|177337.6|177467.9|177337.9|177468.4|177338.4|177467.6|177337.6|3
1724129200000|2024-08-20 04:46:40|177467.8|177337.8|177467.4|177337.4|177467.8|177337.8|177467.4|177337.4|2
1724129210000|2024-08-20 04:46:50|177460.8|177330.8|177460.8|177330.8|177460.8|177330.8|177460.8|177330.8|1
1724129220000|2024-08-20 04:47:00|177461.8|177331.8|177461|177331|177461.8|177331.8|177461|177331|2
1724129240000|2024-08-20 04:47:20|177461.8|177331.8|177467.3|177337.3|177467.7|177337.7|177461.2|177331.2|5
1724129250000|2024-08-20 04:47:30|177467.9|177337.9|177467.9|177337.9|177467.9|177337.9|177467.9|177337.9|1
1724129260000|2024-08-20 04:47:40|177467.6|177337.6|177467.6|177337.6|177467.6|177337.6|177467.6|177337.6|1
1724129270000|2024-08-20 04:47:50|177467.7|177337.7|177461.1|177331.1|177467.7|177337.7|177458|177328|5
1724129280000|2024-08-20 04:48:00|177456.6|177326.6|177457.6|177327.6|177457.6|177327.6|177456.6|177326.6|2
1724129290000|2024-08-20 04:48:10|177456.7|177326.7|177465.5|177335.5|177465.5|177335.5|177456|177326|5
1724129300000|2024-08-20 04:48:20|177465.2|177335.2|177465.4|177335.4|177465.9|177335.9|177465|177335|4
1724129310000|2024-08-20 04:48:30|177465.5|177335.5|177465.1|177335.1|177465.5|177335.5|177465.1|177335.1|2
1724129330000|2024-08-20 04:48:50|177451.1|177321.1|177455.7|177325.7|177455.7|177325.7|177451.1|177321.1|2
1724129350000|2024-08-20 04:49:10|177464.1|177334.1|177464.1|177334.1|177464.1|177334.1|177464.1|177334.1|1
1724129370000|2024-08-20 04:49:30|177464.6|177334.6|177463.9|177333.9|177464.6|177334.6|177463.9|177333.9|2
1724129380000|2024-08-20 04:49:40|177451.2|177321.2|177451.2|177321.2|177451.2|177321.2|177451.2|177321.2|1
1724129390000|2024-08-20 04:49:50|177455.8|177325.8|177455.8|177325.8|177455.8|177325.8|177455.8|177325.8|1
1724129400000|2024-08-20 04:50:00|177456.8|177326.8|177464.8|177334.8|177464.8|177334.8|177456.1|177326.1|4
1724129410000|2024-08-20 04:50:10|177464.7|177334.7|177464.7|177334.7|177464.7|177334.7|177464.7|177334.7|1
1724129430000|2024-08-20 04:50:30|177464.6|177334.6|177464.6|177334.6|177464.6|177334.6|177464.6|177334.6|1
1724129440000|2024-08-20 04:50:40|177451.2|177321.2|177451.2|177321.2|177451.2|177321.2|177451.2|177321.2|1
1724129450000|2024-08-20 04:50:50|177451.9|177321.9|177464.2|177334.2|177464.2|177334.2|177451.9|177321.9|4
1724129460000|2024-08-20 04:51:00|177464.5|177334.5|177464.2|177334.2|177464.5|177334.5|177464.2|177334.2|2
1724129490000|2024-08-20 04:51:30|177451.1|177321.1|177449.2|177319.2|177451.1|177321.1|177449.2|177319.2|2
1724129510000|2024-08-20 04:51:50|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|1
1724129520000|2024-08-20 04:52:00|177463.1|177333.1|177463.1|177333.1|177463.1|177333.1|177463.1|177333.1|1
1724129540000|2024-08-20 04:52:20|177462.9|177332.9|177454.1|177324.1|177462.9|177332.9|177454.1|177324.1|2
1724129550000|2024-08-20 04:52:30|177448.7|177318.7|177448.4|177318.4|177449.9|177319.9|177448.4|177318.4|3
1724129560000|2024-08-20 04:52:40|177449.5|177319.5|177462.3|177332.3|177462.3|177332.3|177448.2|177318.2|4
1724129570000|2024-08-20 04:52:50|177461.6|177331.6|177462.3|177332.3|177462.3|177332.3|177461.6|177331.6|2
1724129580000|2024-08-20 04:53:00|177463.1|177333.1|177463.1|177333.1|177463.1|177333.1|177463.1|177333.1|1
1724129590000|2024-08-20 04:53:10|177462.5|177332.5|177454.1|177324.1|177462.5|177332.5|177454.1|177324.1|3
1724129600000|2024-08-20 04:53:20|177455.1|177325.1|177454.3|177324.3|177455.1|177325.1|177454.3|177324.3|2
1724129610000|2024-08-20 04:53:30|177448.9|177318.9|177448.6|177318.6|177450|177320|177448.6|177318.6|3
1724129620000|2024-08-20 04:53:40|177461.9|177331.9|177461.7|177331.7|177462.4|177332.4|177461.7|177331.7|3
1724129630000|2024-08-20 04:53:50|177461.8|177331.8|177462.4|177332.4|177462.4|177332.4|177461.7|177331.7|4
1724129640000|2024-08-20 04:54:00|177462.1|177332.1|177462.1|177332.1|177462.1|177332.1|177462.1|177332.1|1
1724129650000|2024-08-20 04:54:10|177453.4|177323.4|177453.8|177323.8|177453.8|177323.8|177453.4|177323.4|2
1724129670000|2024-08-20 04:54:30|177448.2|177318.2|177461.2|177331.2|177461.2|177331.2|177447.5|177317.5|3
1724129680000|2024-08-20 04:54:40|177464.5|177334.5|177464.5|177334.5|177464.5|177334.5|177464.5|177334.5|1
1724129700000|2024-08-20 04:55:00|177464.7|177334.7|177454.6|177324.6|177464.7|177334.7|177454.6|177324.6|2
1724129710000|2024-08-20 04:55:10|177455.3|177325.3|177455.3|177325.3|177455.3|177325.3|177455.3|177325.3|1
1724129730000|2024-08-20 04:55:30|177465.3|177335.3|177465.3|177335.3|177465.3|177335.3|177465.3|177335.3|1
1724129750000|2024-08-20 04:55:50|177464.9|177334.9|177465.2|177335.2|177465.8|177335.8|177464.9|177334.9|4
1724129760000|2024-08-20 04:56:00|177458.5|177328.5|177458.5|177328.5|177458.5|177328.5|177458.5|177328.5|1
1724129770000|2024-08-20 04:56:10|177458.3|177328.3|177461.2|177331.2|177461.2|177331.2|177458.3|177328.3|2
1724129790000|2024-08-20 04:56:30|177460.2|177330.2|177459.6|177329.6|177460.2|177330.2|177459.6|177329.6|2
1724129800000|2024-08-20 04:56:40|177465|177335|177465.8|177335.8|177465.8|177335.8|177465|177335|2
1724129810000|2024-08-20 04:56:50|177465.2|177335.2|177465.2|177335.2|177465.2|177335.2|177465.2|177335.2|1
1724129830000|2024-08-20 04:57:10|177457.8|177327.8|177457.8|177327.8|177457.8|177327.8|177457.8|177327.8|1
1724129850000|2024-08-20 04:57:30|177455|177325|177469|177339|177469|177339|177453.8|177323.8|5
1724129860000|2024-08-20 04:57:40|177468.3|177338.3|177468|177338|177468.3|177338.3|177468|177338|2
1724129870000|2024-08-20 04:57:50|177467.5|177337.5|177467.5|177337.5|177467.5|177337.5|177467.5|177337.5|1
1724129880000|2024-08-20 04:58:00|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|1
1724129890000|2024-08-20 04:58:10|177462.6|177332.6|177462.6|177332.6|177462.6|177332.6|177462.6|177332.6|1
1724129910000|2024-08-20 04:58:30|177465.7|177335.7|177465.5|177335.5|177465.7|177335.7|177465.5|177335.5|2
1724129920000|2024-08-20 04:58:40|177466.1|177336.1|177466.1|177336.1|177466.1|177336.1|177466.1|177336.1|1
1724129930000|2024-08-20 04:58:50|177465.7|177335.7|177465.6|177335.6|177465.7|177335.7|177465.6|177335.6|2
1724129940000|2024-08-20 04:59:00|177462.4|177332.4|177462.4|177332.4|177462.4|177332.4|177462.4|177332.4|1
1724129950000|2024-08-20 04:59:10|177461.7|177331.7|177461.7|177331.7|177461.7|177331.7|177461.7|177331.7|1
1724129960000|2024-08-20 04:59:20|177465.2|177335.2|177465.2|177335.2|177465.2|177335.2|177465.2|177335.2|1
1724129980000|2024-08-20 04:59:40|177465.8|177335.8|177465.8|177335.8|177465.8|177335.8|177465.8|177335.8|1
1724129990000|2024-08-20 04:59:50|177462.4|177332.4|177462.4|177332.4|177462.4|177332.4|177462.4|177332.4|1
1724130000000|2024-08-20 05:00:00|177460|177330|177460|177330|177460|177330|177460|177330|1
1724130010000|2024-08-20 05:00:10|177460.5|177330.5|177460.5|177330.5|177460.5|177330.5|177460.5|177330.5|1
1724130020000|2024-08-20 05:00:20|177463.5|177333.5|177456.9|177326.9|177463.6|177333.6|177456.9|177326.9|3
1724130030000|2024-08-20 05:00:30|177443.1|177353.1|177443.1|177353.1|177443.1|177353.1|177443.1|177353.1|1
1724130050000|2024-08-20 05:00:50|177438.5|177348.5|177437.5|177347.5|177438.5|177348.5|177437.5|177347.5|2
1724130060000|2024-08-20 05:01:00|177439.2|177349.2|177439.2|177349.2|177439.2|177349.2|177439.2|177349.2|1
1724130070000|2024-08-20 05:01:10|177439.3|177349.3|177443.5|177353.5|177443.5|177353.5|177439.3|177349.3|2
1724130080000|2024-08-20 05:01:20|177442.5|177352.5|177442.5|177352.5|177442.5|177352.5|177442.5|177352.5|1
1724130100000|2024-08-20 05:01:40|177437.9|177347.9|177437.9|177347.9|177437.9|177347.9|177437.9|177347.9|1
1724130120000|2024-08-20 05:02:00|177437.3|177347.3|177437.3|177347.3|177437.3|177347.3|177437.3|177347.3|1
1724130130000|2024-08-20 05:02:10|177442|177352|177442|177352|177442|177352|177442|177352|1
1724130150000|2024-08-20 05:02:30|177442.1|177352.1|177442.1|177352.1|177442.1|177352.1|177442.1|177352.1|1
1724130160000|2024-08-20 05:02:40|177437.4|177347.4|177437.4|177347.4|177437.4|177347.4|177437.4|177347.4|1
1724130180000|2024-08-20 05:03:00|177442.2|177352.2|177442.2|177352.2|177442.2|177352.2|177442.2|177352.2|1
1724130200000|2024-08-20 05:03:20|177437.6|177347.6|177444.2|177354.2|177444.2|177354.2|177437.6|177347.6|2
1724130210000|2024-08-20 05:03:30|177441.2|177351.2|177441.8|177351.8|177442.3|177352.3|177441.2|177351.2|3
1724130230000|2024-08-20 05:03:50|177441.5|177351.5|177451.6|177361.6|177451.6|177361.6|177441.5|177351.5|2
1724130240000|2024-08-20 05:04:00|177451.5|177361.5|177451.7|177361.7|177452.3|177362.3|177451.5|177361.5|4
1724130250000|2024-08-20 05:04:10|177451.8|177361.8|177451.7|177361.7|177451.8|177361.8|177451.7|177361.7|2
1724130260000|2024-08-20 05:04:20|177451.6|177361.6|177451.6|177361.6|177451.6|177361.6|177444.5|177354.5|3
1724130270000|2024-08-20 05:04:30|177444.4|177354.4|177448.3|177358.3|177452|177362|177441.6|177351.6|5
1724130280000|2024-08-20 05:04:40|177441.9|177351.9|177441.9|177351.9|177441.9|177351.9|177441.9|177351.9|1
1724130290000|2024-08-20 05:04:50|177448.2|177358.2|177451.2|177361.2|177456|177366|177440.9|177350.9|11
1724130300000|2024-08-20 05:05:00|177455.8|177365.8|177451.2|177361.2|177455.8|177365.8|177451.2|177361.2|2
1724130310000|2024-08-20 05:05:10|177456.5|177366.5|177458.8|177368.8|177458.9|177368.9|177451.2|177361.2|8
1724130320000|2024-08-20 05:05:20|177453.7|177363.7|177452.4|177362.4|177459.7|177369.7|177448.1|177358.1|9
1724130330000|2024-08-20 05:05:30|177449.6|177359.6|177452.4|177362.4|177452.4|177362.4|177449.6|177359.6|2
1724130340000|2024-08-20 05:05:40|177460.9|177370.9|177459|177369|177461.2|177371.2|177452.4|177362.4|5
1724130350000|2024-08-20 05:05:50|177459.1|177369.1|177454.9|177364.9|177461.3|177371.3|177454.9|177364.9|6
1724130360000|2024-08-20 05:06:00|177455.6|177365.6|177460.1|177370.1|177460.1|177370.1|177455.6|177365.6|3
1724130370000|2024-08-20 05:06:10|177460|177370|177468.7|177378.7|177470.5|177380.5|177460|177370|5
1724130380000|2024-08-20 05:06:20|177469.4|177379.4|177461.5|177371.5|177469.4|177379.4|177453.9|177363.9|6
1724130390000|2024-08-20 05:06:30|177461.1|177371.1|177463.6|177373.6|177463.7|177373.7|177455.8|177365.8|8
1724130400000|2024-08-20 05:06:40|177463.5|177373.5|177463.9|177373.9|177463.9|177373.9|177455.8|177365.8|6
1724130410000|2024-08-20 05:06:50|177455.7|177365.7|177460.5|177370.5|177463.5|177373.5|177455.1|177365.1|11
1724130420000|2024-08-20 05:07:00|177458.1|177368.1|177458.1|177368.1|177458.1|177368.1|177458.1|177368.1|1
1724130440000|2024-08-20 05:07:20|177459.4|177369.4|177460|177370|177461.1|177371.1|177459.4|177369.4|4
1724130450000|2024-08-20 05:07:30|177456.1|177366.1|177459.4|177369.4|177460|177370|177455.4|177365.4|7
1724130460000|2024-08-20 05:07:40|177458.7|177368.7|177459.9|177369.9|177462.9|177372.9|177452.1|177362.1|7
1724130470000|2024-08-20 05:07:50|177452.1|177362.1|177434.4|177344.4|177462.2|177372.2|177434.4|177344.4|12
1724130480000|2024-08-20 05:08:00|177433.4|177343.4|177437.5|177347.5|177437.5|177347.5|177433.4|177343.4|4
1724130490000|2024-08-20 05:08:10|177437.6|177347.6|177436.9|177346.9|177438|177348|177436.9|177346.9|3
1724130500000|2024-08-20 05:08:20|177437|177347|177446.8|177356.8|177446.8|177356.8|177437|177347|8
1724130510000|2024-08-20 05:08:30|177446.9|177356.9|177449.1|177359.1|177449.1|177359.1|177446.8|177356.8|3
1724130520000|2024-08-20 05:08:40|177447.9|177357.9|177447.9|177357.9|177447.9|177357.9|177447.9|177357.9|1
1724130530000|2024-08-20 05:08:50|177448.9|177358.9|177447.3|177357.3|177448.9|177358.9|177438.6|177348.6|4
1724130540000|2024-08-20 05:09:00|177448.7|177358.7|177458.3|177368.3|177458.3|177368.3|177448.7|177358.7|6
1724130550000|2024-08-20 05:09:10|177458.4|177368.4|177451.6|177361.6|177459.4|177369.4|177451.6|177361.6|4
1724130560000|2024-08-20 05:09:20|177459.4|177369.4|177455.2|177365.2|177459.6|177369.6|177451.7|177361.7|11
1724130570000|2024-08-20 05:09:30|177460.4|177370.4|177467.9|177377.9|177467.9|177377.9|177460.4|177370.4|4
1724130590000|2024-08-20 05:09:50|177464.6|177374.6|177464.6|177374.6|177479|177374.6|177464.6|177349|3
1724130600000|2024-08-20 05:10:00|177464.5|177374.5|177464.3|177374.3|177465.4|177375.4|177458.5|177368.5|5
1724130620000|2024-08-20 05:10:20|177458.9|177368.9|177455.9|177365.9|177461.6|177371.6|177455.9|177365.9|5
1724130630000|2024-08-20 05:10:30|177445.2|177355.2|177457|177367|177457|177367|177445.2|177355.2|3
1724130640000|2024-08-20 05:10:40|177452.4|177362.4|177463.9|177373.9|177463.9|177373.9|177447.7|177357.7|8
1724130650000|2024-08-20 05:10:50|177455.3|177365.3|177462.5|177372.5|177462.5|177372.5|177455.3|177365.3|4
1724130660000|2024-08-20 05:11:00|177457.5|177367.5|177457.5|177367.5|177457.5|177367.5|177457.5|177367.5|1
1724130670000|2024-08-20 05:11:10|177462.8|177372.8|177463.7|177373.7|177464.6|177374.6|177459.3|177369.3|5
1724130680000|2024-08-20 05:11:20|177459.3|177369.3|177460.3|177370.3|177460.8|177370.8|177459.3|177369.3|3
1724130690000|2024-08-20 05:11:30|177468.7|177378.7|177468.2|177378.2|177468.7|177378.7|177468|177378|3
1724130700000|2024-08-20 05:11:40|177468|177378|177457.7|177367.7|177468|177378|177453.7|177363.7|7
1724130710000|2024-08-20 05:11:50|177454.3|177364.3|177458.1|177368.1|177458.1|177368.1|177454.3|177364.3|3
1724130720000|2024-08-20 05:12:00|177463.4|177373.4|177463.2|177373.2|177463.4|177373.4|177463.2|177373.2|2
1724130730000|2024-08-20 05:12:10|177462.8|177372.8|177466.9|177376.9|177467.5|177377.5|177457.6|177367.6|4
1724130740000|2024-08-20 05:12:20|177467.2|177377.2|177467.1|177377.1|177467.2|177377.2|177467.1|177377.1|2
1724130750000|2024-08-20 05:12:30|177467|177377|177466.9|177376.9|177467|177377|177455.6|177365.6|4
1724130760000|2024-08-20 05:12:40|177463|177373|177463|177373|177463.1|177373.1|177456.2|177366.2|6
1724130770000|2024-08-20 05:12:50|177463.1|177373.1|177458.3|177368.3|177463.5|177373.5|177456.3|177366.3|6
1724130780000|2024-08-20 05:13:00|177463.5|177373.5|177457.8|177367.8|177463.5|177373.5|177457.8|177367.8|5
1724130790000|2024-08-20 05:13:10|177457.9|177367.9|177457.4|177367.4|177466.6|177376.6|177455.1|177365.1|6
1724130800000|2024-08-20 05:13:20|177466.1|177376.1|177470|177380|177470|177380|177455|177365|6
1724130810000|2024-08-20 05:13:30|177469.8|177379.8|177470.5|177380.5|177476.5|177386.5|177458.2|177368.2|12
1724130820000|2024-08-20 05:13:40|177461.5|177371.5|177482.7|177392.7|177489.8|177393.7|177461.5|177352.2|9
1724130830000|2024-08-20 05:13:50|177481.3|177391.3|177478.1|177388.1|177481.3|177391.3|177478.1|177388.1|2
1724130840000|2024-08-20 05:14:00|177481.1|177391.1|177477.2|177387.2|177481.1|177391.1|177477.2|177387.2|2
1724130850000|2024-08-20 05:14:10|177480.2|177390.2|177480.2|177390.2|177480.2|177390.2|177480.2|177390.2|1
1724130870000|2024-08-20 05:14:30|177481.2|177391.2|177480.2|177390.2|177481.2|177391.2|177480.2|177390.2|2
1724130890000|2024-08-20 05:14:50|177492.4|177402.4|177492.4|177402.4|177492.4|177402.4|177492.4|177402.4|1
1724130900000|2024-08-20 05:15:00|177492.8|177402.8|177483.1|177393.1|177492.8|177402.8|177483.1|177393.1|3
1724130910000|2024-08-20 05:15:10|177474.4|177384.4|177474.4|177384.4|177474.4|177384.4|177474.4|177384.4|1
1724130940000|2024-08-20 05:15:40|177483.1|177393.1|177483.1|177393.1|177483.1|177393.1|177483.1|177393.1|1
1724130950000|2024-08-20 05:15:50|177469.4|177379.4|177493.3|177363.3|177493.3|177379.4|177469.4|177363.3|2
1724130960000|2024-08-20 05:16:00|177487.4|177397.4|177477.2|177387.2|177487.4|177397.4|177477.2|177387.2|2
1724130990000|2024-08-20 05:16:30|177487.4|177397.4|177487.4|177397.4|177487.4|177397.4|177487.4|177397.4|1
1724131010000|2024-08-20 05:16:50|177488.7|177398.7|177488.7|177398.7|177488.7|177398.7|177488.7|177398.7|1
1724131020000|2024-08-20 05:17:00|177478.1|177388.1|177478.1|177388.1|177478.1|177388.1|177478.1|177388.1|1
1724131030000|2024-08-20 05:17:10|177477.6|177387.6|177475.7|177385.7|177477.6|177387.6|177474.8|177384.8|5
1724131040000|2024-08-20 05:17:20|177474.9|177384.9|177474.9|177384.9|177474.9|177384.9|177474.9|177384.9|1
1724131060000|2024-08-20 05:17:40|177475.5|177385.5|177485.2|177395.2|177485.2|177395.2|177475.5|177385.5|2
1724131070000|2024-08-20 05:17:50|177484.2|177394.2|177490.6|177360.6|177490.6|177394.2|177484.2|177360.6|2
1724131080000|2024-08-20 05:18:00|177484.2|177394.2|177484.2|177394.2|177484.2|177394.2|177484.2|177394.2|1
1724131090000|2024-08-20 05:18:10|177474.9|177384.9|177489.7|177359.7|177489.7|177384.9|177474.9|177356.8|3
1724131100000|2024-08-20 05:18:20|177494.9|177364.9|177494.9|177364.9|177494.9|177364.9|177494.9|177364.9|1
1724131110000|2024-08-20 05:18:30|177494.7|177364.7|177494.7|177364.7|177494.7|177364.7|177494.7|177364.7|1
1724131120000|2024-08-20 05:18:40|177484.8|177394.8|177475.2|177385.2|177484.8|177394.8|177472.2|177382.2|3
1724131130000|2024-08-20 05:18:50|177473.7|177383.7|177485.7|177355.7|177485.7|177383.7|177473.7|177355.7|2
1724131140000|2024-08-20 05:19:00|177493.7|177363.7|177486.8|177356.8|177493.7|177363.7|177486.8|177356.8|3
1724131150000|2024-08-20 05:19:10|177479.5|177349.5|177480.1|177350.1|177480.1|177350.1|177479.5|177349.5|2
1724131160000|2024-08-20 05:19:20|177472.2|177382.2|177472.2|177382.2|177472.2|177382.2|177472.2|177382.2|1
1724131170000|2024-08-20 05:19:30|177476.6|177386.6|177478.7|177388.7|177478.7|177388.7|177476.6|177386.6|3
1724131180000|2024-08-20 05:19:40|177471.2|177381.2|177472.9|177382.9|177472.9|177382.9|177471.2|177381.2|2
1724131190000|2024-08-20 05:19:50|177484.7|177354.7|177484.3|177354.3|177488.3|177358.3|177484.3|177354.3|5
1724131200000|2024-08-20 05:20:00|177484.7|177354.7|177483.7|177353.7|177492.5|177362.5|177482.2|177352.2|6
1724131210000|2024-08-20 05:20:10|177484.5|177354.5|177479.5|177389.5|177484.5|177390.9|177479.5|177354.5|3
1724131220000|2024-08-20 05:20:20|177491|177361|177490.3|177360.3|177492.5|177362.5|177490.3|177360.3|6
1724131230000|2024-08-20 05:20:30|177483.4|177393.4|177471.9|177381.9|177483.4|177393.4|177471.9|177381.9|7
1724131240000|2024-08-20 05:20:40|177472.8|177382.8|177472.8|177382.8|177472.8|177382.8|177472.8|177382.8|1
1724131250000|2024-08-20 05:20:50|177471.1|177381.1|177471.1|177381.1|177471.1|177381.1|177471.1|177381.1|1
1724131260000|2024-08-20 05:21:00|177477.2|177387.2|177477.2|177387.2|177477.2|177387.2|177477.2|177387.2|1
1724131280000|2024-08-20 05:21:20|177476.3|177386.3|177460.5|177370.5|177476.3|177386.3|177459.5|177369.5|5
1724131290000|2024-08-20 05:21:30|177461.3|177371.3|177464.9|177374.9|177464.9|177374.9|177461.3|177371.3|2
1724131300000|2024-08-20 05:21:40|177466.4|177376.4|177467.6|177377.6|177467.6|177377.6|177466.4|177376.4|2
1724131310000|2024-08-20 05:21:50|177465.9|177375.9|177465.9|177375.9|177465.9|177375.9|177465.9|177375.9|1
1724131320000|2024-08-20 05:22:00|177466.8|177376.8|177475.6|177385.6|177475.6|177385.6|177466.2|177376.2|6
1724131330000|2024-08-20 05:22:10|177478.9|177388.9|177474.9|177384.9|177478.9|177388.9|177474.9|177384.9|2
1724131340000|2024-08-20 05:22:20|177478.7|177388.7|177468.7|177378.7|177478.7|177388.7|177468.7|177378.7|3
1724131360000|2024-08-20 05:22:40|177469|177379|177472.3|177382.3|177472.3|177382.3|177469|177379|2
1724131370000|2024-08-20 05:22:50|177469.8|177379.8|177472|177382|177472|177382|177469.5|177379.5|3
1724131380000|2024-08-20 05:23:00|177476.1|177386.1|177479.1|177389.1|177482.1|177392.1|177476.1|177386.1|5
1724131390000|2024-08-20 05:23:10|177475.2|177385.2|177479.9|177389.9|177479.9|177389.9|177472.4|177382.4|7
1724131400000|2024-08-20 05:23:20|177476.5|177386.5|177469|177379|177476.5|177386.5|177469|177379|4
1724131410000|2024-08-20 05:23:30|177470.7|177380.7|177470.7|177380.7|177470.7|177380.7|177470.7|177380.7|1
1724131420000|2024-08-20 05:23:40|177469.6|177379.6|177469.6|177379.6|177469.6|177379.6|177469.6|177379.6|1
1724131430000|2024-08-20 05:23:50|177472.2|177382.2|177480|177390|177480|177390|177469.6|177379.6|3
1724131440000|2024-08-20 05:24:00|177474.5|177384.5|177476.9|177386.9|177476.9|177386.9|177472.9|177382.9|3
1724131450000|2024-08-20 05:24:10|177474.8|177384.8|177470.5|177380.5|177474.8|177384.8|177467.8|177377.8|4
1724131460000|2024-08-20 05:24:20|177469.2|177379.2|177468|177378|177469.2|177379.2|177468|177378|2
1724131470000|2024-08-20 05:24:30|177471.4|177381.4|177471.4|177381.4|177471.4|177381.4|177471.4|177381.4|1
1724131480000|2024-08-20 05:24:40|177468.9|177378.9|177475.4|177385.4|177475.4|177385.4|177468.9|177378.9|4
1724131490000|2024-08-20 05:24:50|177474.4|177384.4|177462.9|177372.9|177475.5|177385.5|177462.9|177372.9|5
1724131500000|2024-08-20 05:25:00|177467.3|177377.3|177487.8|177357.8|177491|177377.3|177464.2|177357.8|6
1724131510000|2024-08-20 05:25:10|177482.1|177352.1|177492.8|177362.8|177492.8|177362.8|177482.1|177352.1|3
1724131520000|2024-08-20 05:25:20|177493.2|177363.2|177493.2|177363.2|177493.2|177363.2|177493.2|177363.2|1
1724131530000|2024-08-20 05:25:30|177484.8|177354.8|177493.6|177363.6|177493.6|177363.6|177484.8|177354.8|4
1724131540000|2024-08-20 05:25:40|177492.1|177362.1|177484.7|177354.7|177492.1|177362.1|177480.7|177350.7|11
1724131550000|2024-08-20 05:25:50|177486.4|177356.4|177494.5|177364.5|177494.5|177364.5|177486.4|177356.4|2
1724131560000|2024-08-20 05:26:00|177486.4|177356.4|177489.4|177359.4|177489.4|177359.4|177486.4|177356.4|2
1724131570000|2024-08-20 05:26:10|177486.4|177356.4|177482.6|177352.6|177486.4|177356.4|177482.6|177352.6|3
1724131580000|2024-08-20 05:26:20|177490.3|177360.3|177494|177364|177494|177364|177490.3|177360.3|3
1724131590000|2024-08-20 05:26:30|177493.5|177363.5|177494.7|177364.7|177495.1|177365.1|177486.6|177356.6|5
1724131600000|2024-08-20 05:26:40|177494.2|177364.2|177494.2|177364.2|177494.2|177364.2|177494.2|177364.2|1
1724131610000|2024-08-20 05:26:50|177495.6|177365.6|177480.2|177390.2|177495.6|177390.2|177479.4|177354.6|5
1724131620000|2024-08-20 05:27:00|177466.7|177376.7|177466.7|177376.7|177466.7|177376.7|177466.7|177376.7|1
1724131630000|2024-08-20 05:27:10|177466.9|177376.9|177471.6|177381.6|177478.7|177388.7|177465.4|177375.4|10
1724131640000|2024-08-20 05:27:20|177470.5|177380.5|177470.5|177380.5|177470.5|177380.5|177470.5|177380.5|1
1724131660000|2024-08-20 05:27:40|177469.5|177379.5|177475.5|177385.5|177475.5|177385.5|177469.5|177379.5|2
1724131670000|2024-08-20 05:27:50|177466.9|177376.9|177466.7|177376.7|177480|177390|177466.7|177376.7|3
1724131680000|2024-08-20 05:28:00|177466.5|177376.5|177479.8|177389.8|177479.8|177389.8|177464.8|177374.8|10
1724131690000|2024-08-20 05:28:10|177466.6|177376.6|177485.8|177355.8|177494|177376.6|177466.6|177355.2|6
1724131700000|2024-08-20 05:28:20|177485.6|177355.6|177491.6|177361.6|177494|177364|177485.6|177355.6|3
1724131710000|2024-08-20 05:28:30|177491.1|177361.1|177491.1|177361.1|177491.1|177361.1|177491.1|177361.1|1
1724131720000|2024-08-20 05:28:40|177476.6|177386.6|177463.7|177373.7|177476.6|177386.6|177463.7|177373.7|2
1724131730000|2024-08-20 05:28:50|177476.6|177386.6|177472.7|177382.7|177476.6|177386.6|177463.7|177373.7|4
1724131740000|2024-08-20 05:29:00|177468.1|177378.1|177468.1|177378.1|177468.1|177378.1|177468.1|177378.1|1
1724131750000|2024-08-20 05:29:10|177469.7|177379.7|177469.7|177379.7|177469.7|177379.7|177469.7|177379.7|1
1724131760000|2024-08-20 05:29:20|177463.7|177373.7|177464.7|177374.7|177464.7|177374.7|177463.7|177373.7|2
1724131770000|2024-08-20 05:29:30|177463.5|177373.5|177459|177369|177484.5|177376.4|177459|177349.8|7
1724131780000|2024-08-20 05:29:40|177455.6|177365.6|177466.5|177376.5|177466.5|177376.5|177455.6|177365.6|3
1724131790000|2024-08-20 05:29:50|177465|177375|177466.5|177376.5|177466.5|177376.5|177465|177375|2
1724131800000|2024-08-20 05:30:00|177464.1|177374.1|177464.1|177374.1|177464.1|177374.1|177462.3|177372.3|3
1724131830000|2024-08-20 05:30:30|177461.7|177371.7|177460.4|177370.4|177464.4|177374.4|177456.2|177366.2|10
1724131840000|2024-08-20 05:30:40|177465.3|177375.3|177461.6|177371.6|177471.7|177381.7|177459.7|177369.7|6
1724131850000|2024-08-20 05:30:50|177466.2|177376.2|177461.6|177371.6|177466.2|177376.2|177461.6|177371.6|2
1724131860000|2024-08-20 05:31:00|177460.8|177370.8|177462.3|177372.3|177462.3|177372.3|177460.8|177370.8|3
1724131870000|2024-08-20 05:31:10|177460.9|177370.9|177460.9|177370.9|177460.9|177370.9|177460.9|177370.9|1
1724131880000|2024-08-20 05:31:20|177461.7|177371.7|177461.7|177371.7|177461.7|177371.7|177461.7|177371.7|1
1724131890000|2024-08-20 05:31:30|177460.9|177370.9|177462.9|177372.9|177462.9|177372.9|177460.5|177370.5|6
1724131900000|2024-08-20 05:31:40|177461.6|177371.6|177461.6|177371.6|177461.6|177371.6|177461.6|177371.6|1
1724131910000|2024-08-20 05:31:50|177460.6|177370.6|177459.5|177369.5|177461.8|177371.8|177459.5|177369.5|6
1724131920000|2024-08-20 05:32:00|177459.8|177369.8|177461.5|177371.5|177461.5|177371.5|177459.8|177369.8|2
1724131930000|2024-08-20 05:32:10|177461.8|177371.8|177461.8|177371.8|177461.8|177371.8|177461.8|177371.8|1
1724131940000|2024-08-20 05:32:20|177462.5|177372.5|177459|177369|177462.5|177372.5|177459|177369|3
1724131960000|2024-08-20 05:32:40|177457.7|177367.7|177457.9|177367.9|177465.6|177375.6|177457.7|177367.7|6
1724131970000|2024-08-20 05:32:50|177455|177365|177456.1|177366.1|177457.7|177367.7|177455|177365|4
1724131980000|2024-08-20 05:33:00|177457.7|177367.7|177458.3|177368.3|177458.3|177368.3|177457.7|177367.7|2
1724131990000|2024-08-20 05:33:10|177459.2|177369.2|177459.2|177369.2|177459.2|177369.2|177459.2|177369.2|1
1724132000000|2024-08-20 05:33:20|177459.1|177369.1|177458.2|177368.2|177459.1|177369.1|177458.2|177368.2|2
1724132010000|2024-08-20 05:33:30|177459.4|177369.4|177459.4|177369.4|177459.4|177369.4|177459.4|177369.4|1
1724132020000|2024-08-20 05:33:40|177458.2|177368.2|177467.5|177377.5|177472.4|177382.4|177458.2|177368.2|7
1724132030000|2024-08-20 05:33:50|177467.8|177377.8|177461.8|177371.8|177467.8|177377.8|177461.8|177371.8|2
1724132050000|2024-08-20 05:34:10|177461.3|177371.3|177467|177377|177467|177377|177460.3|177370.3|5
1724132060000|2024-08-20 05:34:20|177466.9|177376.9|177466.9|177376.9|177466.9|177376.9|177466.9|177376.9|1
1724132080000|2024-08-20 05:34:40|177486.7|177356.7|177488.4|177358.4|177488.4|177358.4|177486.7|177356.7|2
1724132090000|2024-08-20 05:34:50|177488.7|177358.7|177486.8|177356.8|177488.7|177358.7|177486.8|177356.8|2
1724132100000|2024-08-20 05:35:00|177489|177359|177485.8|177355.8|177489|177359|177485.8|177355.8|2
1724132120000|2024-08-20 05:35:20|177479.4|177349.4|177478.7|177348.7|177484.6|177354.6|177478.1|177348.1|8
1724132130000|2024-08-20 05:35:30|177479.5|177349.5|177479.5|177349.5|177479.5|177349.5|177479.5|177349.5|1
1724132160000|2024-08-20 05:36:00|177478.3|177348.3|177478.3|177348.3|177478.3|177348.3|177478.3|177348.3|1
1724132170000|2024-08-20 05:36:10|177464.3|177374.3|177464.3|177374.3|177464.3|177374.3|177464.3|177374.3|1
1724132180000|2024-08-20 05:36:20|177467.1|177377.1|177467.1|177377.1|177467.1|177377.1|177467.1|177377.1|1
1724132190000|2024-08-20 05:36:30|177473.2|177383.2|177473.2|177383.2|177473.2|177383.2|177473.2|177383.2|1
1724132200000|2024-08-20 05:36:40|177463.5|177373.5|177463.5|177373.5|177463.5|177373.5|177463.5|177373.5|1
1724132210000|2024-08-20 05:36:50|177488.2|177358.2|177483.2|177353.2|177489.9|177359.9|177483.2|177353.2|5
1724132220000|2024-08-20 05:37:00|177485.3|177355.3|177481.6|177351.6|177485.3|177355.3|177481.6|177351.6|2
1724132230000|2024-08-20 05:37:10|177485.3|177355.3|177487.7|177357.7|177487.7|177357.7|177485.3|177355.3|2
1724132240000|2024-08-20 05:37:20|177474.2|177384.2|177463.1|177373.1|177474.2|177384.2|177463|177373|3
1724132250000|2024-08-20 05:37:30|177487.9|177357.9|177487.9|177357.9|177487.9|177357.9|177487.9|177357.9|1
1724132260000|2024-08-20 05:37:40|177483.1|177353.1|177483.1|177353.1|177483.1|177353.1|177483.1|177353.1|1
1724132270000|2024-08-20 05:37:50|177481.1|177351.1|177482.1|177352.1|177482.1|177352.1|177481.1|177351.1|2
1724132280000|2024-08-20 05:38:00|177481.9|177351.9|177481.9|177351.9|177481.9|177351.9|177481.9|177351.9|1
1724132290000|2024-08-20 05:38:10|177486.3|177356.3|177486.3|177356.3|177486.3|177356.3|177486.3|177356.3|1
1724132300000|2024-08-20 05:38:20|177496.4|177366.4|177486.9|177356.9|177496.4|177366.4|177486.9|177356.9|2
1724132320000|2024-08-20 05:38:40|177480.7|177350.7|177480.7|177350.7|177480.7|177350.7|177480.7|177350.7|1
1724132360000|2024-08-20 05:39:20|177496.4|177366.4|177496.4|177366.4|177496.4|177366.4|177496.4|177366.4|1
1724132370000|2024-08-20 05:39:30|177467.1|177377.1|177423.8|177333.8|177467.1|177377.1|177415.1|177325.1|8
1724132380000|2024-08-20 05:39:40|177415.1|177325.1|177415.6|177325.6|177415.6|177325.6|177415.1|177325.1|2
1724132400000|2024-08-20 05:40:00|177414.6|177324.6|177418.4|177328.4|177418.4|177328.4|177413.7|177323.7|4
1724132410000|2024-08-20 05:40:10|177418.1|177328.1|177413.1|177323.1|177418.1|177328.1|177413.1|177323.1|4
1724132420000|2024-08-20 05:40:20|177413.9|177323.9|177413.3|177323.3|177413.9|177323.9|177412.5|177322.5|5
1724132430000|2024-08-20 05:40:30|177412.5|177322.5|177411.8|177321.8|177416.9|177326.9|177411.7|177321.7|9
1724132440000|2024-08-20 05:40:40|177413.5|177323.5|177415.3|177325.3|177415.3|177325.3|177412.3|177322.3|3
1724132460000|2024-08-20 05:41:00|177416.3|177326.3|177414|177324|177419.9|177329.9|177414|177324|5
1724132470000|2024-08-20 05:41:10|177418|177328|177425.3|177335.3|177425.3|177335.3|177411.1|177321.1|8
1724132480000|2024-08-20 05:41:20|177425.6|177335.6|177424.8|177334.8|177425.9|177335.9|177424.5|177334.5|4
1724132490000|2024-08-20 05:41:30|177427.1|177337.1|177426.2|177336.2|177427.1|177337.1|177417.6|177327.6|9
1724132500000|2024-08-20 05:41:40|177420|177330|177420.9|177330.9|177424.6|177334.6|177418.8|177328.8|18
1724132510000|2024-08-20 05:41:50|177424.6|177334.6|177421|177331|177424.7|177334.7|177419.9|177329.9|14
1724132520000|2024-08-20 05:42:00|177420.9|177330.9|177420.3|177330.3|177426.9|177336.9|177419.3|177329.3|20
1724132530000|2024-08-20 05:42:10|177419.6|177329.6|177427.2|177337.2|177433.5|177343.5|177419.6|177329.6|14
1724132540000|2024-08-20 05:42:20|177428.5|177338.5|177431.1|177341.1|177433.8|177343.8|177428.1|177338.1|8
1724132550000|2024-08-20 05:42:30|177434.4|177344.4|177493.3|177363.3|177493.3|177363.3|177431.1|177331.2|14
1724132560000|2024-08-20 05:42:40|177500.1|177370.1|177505.7|177375.7|177506.6|177376.6|177500.1|177370.1|10
1724132570000|2024-08-20 05:42:50|177506.5|177376.5|177507.9|177377.9|177508|177378|177506.5|177376.5|3
1724132580000|2024-08-20 05:43:00|177505.7|177375.7|177486.5|177396.5|177505.7|177397.5|177481.9|177375.7|7
1724132590000|2024-08-20 05:43:10|177495.7|177405.7|177489.6|177399.6|177496|177406|177477|177387|14
1724132600000|2024-08-20 05:43:20|177493.8|177403.8|177498.4|177368.4|177501.1|177408.7|177476.4|177368.4|13
1724132610000|2024-08-20 05:43:30|177496.4|177366.4|177508.2|177378.2|177508.2|177378.2|177494.8|177364.8|12
1724132620000|2024-08-20 05:43:40|177496.4|177366.4|177497.9|177367.9|177498.8|177368.8|177493.9|177363.9|10
1724132630000|2024-08-20 05:43:50|177495.4|177365.4|177501.7|177371.7|177508.3|177378.3|177494.9|177364.9|9
1724132640000|2024-08-20 05:44:00|177497.1|177367.1|177501.9|177371.9|177507.2|177377.2|177495.2|177365.2|12
1724132650000|2024-08-20 05:44:10|177502.9|177372.9|177503.9|177373.9|177504.4|177403.8|177493.8|177370.5|10
1724132660000|2024-08-20 05:44:20|177507.5|177377.5|177499.1|177369.1|177507.5|177377.5|177497.5|177367.5|7
1724132670000|2024-08-20 05:44:30|177499.6|177369.6|177494.9|177364.9|177502.2|177372.2|177494.9|177364.9|6
1724132680000|2024-08-20 05:44:40|177498|177368|177498.5|177368.5|177498.5|177368.5|177498|177368|2
1724132690000|2024-08-20 05:44:50|177499.7|177369.7|177510.5|177380.5|177512.7|177382.7|177499.7|177369.7|22
1724132700000|2024-08-20 05:45:00|177501.2|177371.2|177501.9|177371.9|177508.7|177378.7|177498.5|177368.5|16
1724132710000|2024-08-20 05:45:10|177501.5|177371.5|177503.3|177373.3|177503.3|177373.3|177499.4|177369.4|9
1724132720000|2024-08-20 05:45:20|177510.1|177380.1|177513.8|177383.8|177514.1|177384.1|177499|177369|13
1724132730000|2024-08-20 05:45:30|177511.3|177381.3|177509.3|177379.3|177513.7|177383.7|177508.4|177378.4|7
1724132740000|2024-08-20 05:45:40|177508.5|177378.5|177468.8|177378.8|177508.5|177388.5|177468.8|177372.1|9
1724132750000|2024-08-20 05:45:50|177460.3|177370.3|177460.8|177370.8|177460.8|177370.8|177460.3|177370.3|5
1724132760000|2024-08-20 05:46:00|177459.7|177369.7|177490.3|177360.3|177491.1|177392.9|177455.1|177360.2|17
1724132770000|2024-08-20 05:46:10|177489.1|177359.1|177493.2|177363.2|177497.2|177367.2|177489.1|177359.1|8
1724132780000|2024-08-20 05:46:20|177495.2|177365.2|177492.6|177362.6|177495.2|177365.2|177490.5|177360.5|6
1724132790000|2024-08-20 05:46:30|177488.6|177358.6|177494.5|177364.5|177502.4|177372.4|177488.5|177358.5|11
1724132800000|2024-08-20 05:46:40|177488.5|177358.5|177505.8|177375.8|177507|177377|177488.2|177358.2|16
1724132810000|2024-08-20 05:46:50|177500.5|177370.5|177497.2|177367.2|177501.5|177371.5|177490.1|177360.1|14
1724132820000|2024-08-20 05:47:00|177495.8|177365.8|177470.3|177380.3|177495.8|177396.4|177465.9|177355|13
1724132830000|2024-08-20 05:47:10|177481.6|177391.6|177489.6|177399.6|177489.6|177399.6|177468.7|177378.7|9
1724132840000|2024-08-20 05:47:20|177487.4|177397.4|177489.3|177359.3|177489.3|177397.4|177468|177359.3|7
1724132850000|2024-08-20 05:47:30|177485|177355|177494.6|177364.6|177499.9|177370.5|177460.2|177355|14
1724132860000|2024-08-20 05:47:40|177500|177370|177493.2|177363.2|177500.9|177370.9|177493.2|177363.2|3
1724132870000|2024-08-20 05:47:50|177500.7|177370.7|177500.9|177370.9|177501.1|177371.1|177493.2|177363.2|7
1724132880000|2024-08-20 05:48:00|177487.5|177397.5|177472.7|177382.7|177488.6|177398.6|177472.7|177382.7|8
1724132890000|2024-08-20 05:48:10|177476.3|177386.3|177476.3|177386.3|177476.3|177386.3|177476.1|177386.1|3
1724132900000|2024-08-20 05:48:20|177487|177397|177479.2|177389.2|177494.7|177397|177465.2|177359.6|9
1724132910000|2024-08-20 05:48:30|177500.2|177370.2|177490.5|177360.5|177502.1|177381.2|177471.2|177352.7|12
1724132920000|2024-08-20 05:48:40|177489.8|177359.8|177488.5|177358.5|177494.3|177395.2|177467.6|177351.8|16
1724132930000|2024-08-20 05:48:50|177482.4|177352.4|177489.6|177359.6|177496.2|177396.4|177482.4|177352.4|15
1724132940000|2024-08-20 05:49:00|177490.3|177360.3|177469.9|177379.9|177490.6|177379.9|177463.3|177352.8|21
1724132950000|2024-08-20 05:49:10|177463.3|177373.3|177469.6|177379.6|177488.1|177379.9|177462.3|177358.1|13
1724132960000|2024-08-20 05:49:20|177469.1|177379.1|177490.8|177360.8|177497.2|177381.5|177469.1|177359.6|10
1724132970000|2024-08-20 05:49:30|177497.3|177367.3|177482.7|177392.7|177497.3|177392.7|177471.5|177360.7|7
1724132980000|2024-08-20 05:49:40|177472.8|177382.8|177471.1|177381.1|177489.6|177385.8|177463.4|177359.6|12
1724132990000|2024-08-20 05:49:50|177462.7|177372.7|177471.1|177381.1|177477.3|177387.3|177462.7|177372.7|6
1724133000000|2024-08-20 05:50:00|177477.2|177387.2|177495.5|177365.5|177497.2|177387.2|177477.2|177353.1|18
1724133010000|2024-08-20 05:50:10|177468.1|177378.1|177471.8|177381.8|177472.8|177382.8|177458.9|177368.9|11
1724133020000|2024-08-20 05:50:20|177466.3|177376.3|177466.1|177376.1|177471.8|177381.8|177466.1|177376.1|4
1724133030000|2024-08-20 05:50:30|177465.8|177375.8|177485.3|177355.3|177487.2|177377.1|177460.6|177354.8|10
1724133040000|2024-08-20 05:50:40|177485.4|177355.4|177485.5|177355.5|177485.5|177355.5|177485.2|177355.2|5
1724133050000|2024-08-20 05:50:50|177483.8|177353.8|177457.3|177367.3|177485.5|177375|177455.1|177353.8|8
1724133060000|2024-08-20 05:51:00|177462.2|177372.2|177479.6|177349.6|177493.9|177372.2|177457.2|177349.6|12
1724133070000|2024-08-20 05:51:10|177486.7|177356.7|177479.9|177349.9|177486.7|177356.7|177479.3|177349.3|13
1724133080000|2024-08-20 05:51:20|177486.7|177356.7|177463.2|177373.2|177486.7|177373.2|177463.2|177346.9|10
1724133090000|2024-08-20 05:51:30|177469.2|177379.2|177452.2|177362.2|177469.2|177379.2|177447|177357|4
1724133100000|2024-08-20 05:51:40|177469.2|177379.2|177471.6|177341.6|177471.6|177379.2|177449.5|177341.6|10
1724133110000|2024-08-20 05:51:50|177476.1|177346.1|177452.2|177322.2|177476.1|177346.1|177451.4|177321.4|4
1724133120000|2024-08-20 05:52:00|177427|177337|177433.9|177343.9|177433.9|177343.9|177427|177337|3
1724133140000|2024-08-20 05:52:20|177432|177342|177463.1|177333.1|177463.1|177351|177432|177333.1|3
1724133150000|2024-08-20 05:52:30|177462.7|177332.7|177477.4|177347.4|177485.7|177355.7|177462.7|177332.7|21
1724133160000|2024-08-20 05:52:40|177479.6|177349.6|177485.2|177355.2|177489.9|177395.4|177471.4|177345.5|18
1724133170000|2024-08-20 05:52:50|177484.4|177354.4|177461.7|177371.7|177486.8|177386.1|177461.5|177349.8|10
1724133180000|2024-08-20 05:53:00|177460.8|177370.8|177471.5|177381.5|177479.1|177384.2|177459.2|177349.1|11
1724133190000|2024-08-20 05:53:10|177457.3|177367.3|177485.6|177355.6|177490.5|177381.5|177449.1|177349.7|24
1724133200000|2024-08-20 05:53:20|177489.2|177359.2|177485.8|177355.8|177489.2|177359.2|177479.9|177349.9|17
1724133210000|2024-08-20 05:53:30|177484.4|177354.4|177486.1|177356.1|177490.7|177360.7|177482.7|177352.7|14
1724133220000|2024-08-20 05:53:40|177486.6|177356.6|177479.1|177349.1|177486.6|177356.6|177471.7|177341.7|10
1724133230000|2024-08-20 05:53:50|177479.5|177349.5|177453.2|177323.2|177479.5|177349.5|177447.5|177317.5|16
1724133240000|2024-08-20 05:54:00|177447.5|177317.5|177438.8|177348.8|177447.5|177348.8|177438.8|177317.5|2
1724133250000|2024-08-20 05:54:10|177436.9|177346.9|177436.1|177346.1|177436.9|177346.9|177421.1|177331.1|6
1724133260000|2024-08-20 05:54:20|177421.8|177331.8|177444.4|177314.4|177446.8|177345.2|177416.2|177312.8|10
1724133270000|2024-08-20 05:54:30|177446.5|177316.5|177446.7|177316.7|177446.8|177316.8|177446.5|177316.5|6
1724133280000|2024-08-20 05:54:40|177445.5|177315.5|177416.8|177286.8|177445.5|177315.5|177402.1|177284.4|5
1724133300000|2024-08-20 05:55:00|177412.3|177282.3|177418.7|177288.7|177418.7|177288.7|177410|177280|3
1724133310000|2024-08-20 05:55:10|177414.2|177284.2|177400.5|177310.5|177418.9|177310.5|177389.7|177281|10
1724133320000|2024-08-20 05:55:20|177404.8|177314.8|177393.7|177303.7|177404.8|177314.8|177393.7|177303.7|2
1724133330000|2024-08-20 05:55:30|177397.7|177307.7|177411.1|177281.1|177411.1|177315.5|177392|177281.1|8
1724133340000|2024-08-20 05:55:40|177412.1|177282.1|177408|177278|177413|177283|177406.2|177276.2|7
1724133350000|2024-08-20 05:55:50|177406.4|177276.4|177407.9|177277.9|177417|177287|177406.4|177276.4|4
1724133360000|2024-08-20 05:56:00|177409.8|177279.8|177415.9|177285.9|177415.9|177285.9|177408.5|177278.5|7
1724133370000|2024-08-20 05:56:10|177411.8|177281.8|177411.1|177281.1|177416.6|177286.6|177408.6|177278.6|6
1724133380000|2024-08-20 05:56:20|177413.8|177283.8|177416.7|177286.7|177416.7|177286.7|177409.2|177279.2|9
1724133390000|2024-08-20 05:56:30|177412.9|177282.9|177390.8|177260.8|177415.9|177306.5|177386.3|177256.3|21
1724133400000|2024-08-20 05:56:40|177395.8|177265.8|177388.2|177298.2|177407.1|177298.2|177374.3|177259.8|16
1724133410000|2024-08-20 05:56:50|177390.2|177300.2|177403.3|177273.3|177418|177322.5|177390.2|177263.4|26
1724133420000|2024-08-20 05:57:00|177404|177274|177428|177298|177438.6|177308.6|177401.1|177271.1|19
1724133430000|2024-08-20 05:57:10|177430.9|177300.9|177429.9|177299.9|177432.6|177302.6|177417.7|177287.7|33
1724133440000|2024-08-20 05:57:20|177428.4|177298.4|177430.1|177300.1|177434|177304|177425.5|177295.5|20
1724133450000|2024-08-20 05:57:30|177433.1|177303.1|177421.7|177331.7|177434.5|177333.3|177409.3|177295.4|12
1724133460000|2024-08-20 05:57:40|177417.5|177327.5|177424.1|177294.1|177425.4|177327.5|177410.5|177280.5|19
1724133470000|2024-08-20 05:57:50|177425.8|177295.8|177415.4|177285.4|177425.8|177324.4|177414.4|177285.4|7
1724133480000|2024-08-20 05:58:00|177413.5|177283.5|177409.6|177279.6|177416.9|177286.9|177409.6|177279.6|12
1724133490000|2024-08-20 05:58:10|177408.6|177278.6|177408.6|177278.6|177408.6|177278.6|177408.6|177278.6|1
1724133500000|2024-08-20 05:58:20|177396.4|177306.4|177403.6|177313.6|177411.5|177313.6|177387.6|177280.5|5
1724133510000|2024-08-20 05:58:30|177403.5|177313.5|177411.3|177281.3|177411.3|177313.5|177403.5|177280|3
1724133520000|2024-08-20 05:58:40|177408.8|177278.8|177404.5|177314.5|177408.8|177314.5|177403.5|177278.8|4
1724133530000|2024-08-20 05:58:50|177404.3|177314.3|177402.3|177312.3|177404.3|177314.3|177402.3|177312.3|2
1724133540000|2024-08-20 05:59:00|177398.9|177308.9|177396.5|177306.5|177400.9|177310.9|177396.5|177306.5|3
1724133550000|2024-08-20 05:59:10|177398.9|177308.9|177398.9|177308.9|177398.9|177308.9|177398.9|177308.9|1
1724133560000|2024-08-20 05:59:20|177396.4|177306.4|177398.9|177308.9|177398.9|177308.9|177396.4|177306.4|2
1724133570000|2024-08-20 05:59:30|177400.9|177310.9|177401.2|177311.2|177403.6|177313.6|177400.9|177310.9|5
1724133580000|2024-08-20 05:59:40|177401|177311|177401|177311|177401.1|177311.1|177401|177311|3
1724133590000|2024-08-20 05:59:50|177399.7|177309.7|177399.6|177269.6|177406.4|177309.7|177394.1|177264.1|9
1724133600000|2024-08-20 06:00:00|177388.8|177258.8|177400.7|177270.7|177412.3|177315.3|177388.8|177258.8|24
1724133610000|2024-08-20 06:00:10|177398.8|177268.8|177360.6|177230.6|177398.8|177268.8|177354.8|177224.8|10
1724133620000|2024-08-20 06:00:20|177359.5|177229.5|177352|177222|177363|177233|177351.7|177221.7|12
1724133630000|2024-08-20 06:00:30|177363.8|177233.8|177354.7|177224.7|177370|177240|177339.6|177209.6|28
1724133640000|2024-08-20 06:00:40|177345.6|177215.6|177341.4|177211.4|177353.6|177240.9|177318.4|177205.3|22
1724133650000|2024-08-20 06:00:50|177341.3|177211.3|177323.7|177233.7|177345.6|177235.7|177323.7|177209.8|14
1724133660000|2024-08-20 06:01:00|177322.5|177232.5|177319.7|177229.7|177327.3|177237.3|177314.4|177224.4|17
1724133670000|2024-08-20 06:01:10|177304.7|177214.7|177345.2|177215.2|177347.7|177236.5|177304.7|177197.3|26
1724133680000|2024-08-20 06:01:20|177340|177210|177353.5|177223.5|177355.9|177239.1|177321.7|177210|25
1724133690000|2024-08-20 06:01:30|177349.2|177219.2|177347.7|177217.7|177353.8|177255.7|177340.1|177210.1|23
1724133700000|2024-08-20 06:01:40|177349.2|177219.2|177352.4|177222.4|177359.8|177229.8|177348.2|177218.2|23
1724133710000|2024-08-20 06:01:50|177351.9|177221.9|177356.6|177226.6|177358.4|177228.4|177349.8|177219.8|14
1724133720000|2024-08-20 06:02:00|177367|177237|177419.6|177289.6|177419.8|177289.8|177367|177237|16
1724133730000|2024-08-20 06:02:10|177416.6|177286.6|177405.4|177275.4|177416.6|177286.6|177402.7|177272.7|10
1724133740000|2024-08-20 06:02:20|177403.2|177273.2|177390.1|177300.1|177403.2|177300.1|177387.4|177273.2|5
1724133750000|2024-08-20 06:02:30|177390.3|177300.3|177390.3|177300.3|177391|177301|177390.3|177300.3|3
1724133760000|2024-08-20 06:02:40|177391.8|177301.8|177427.6|177337.6|177432.3|177342.3|177391.8|177301.8|23
1724133770000|2024-08-20 06:02:50|177427.4|177337.4|177421.6|177331.6|177427.4|177337.4|177421.3|177331.3|8
1724133780000|2024-08-20 06:03:00|177421.5|177331.5|177423.3|177333.3|177427.4|177337.4|177419.8|177329.8|15
1724133790000|2024-08-20 06:03:10|177423.1|177333.1|177423.1|177333.1|177435|177345|177419.7|177329.7|13
1724133800000|2024-08-20 06:03:20|177420.6|177330.6|177417.7|177327.7|177425.6|177335.6|177416.6|177326.6|11
1724133810000|2024-08-20 06:03:30|177417.8|177327.8|177425.2|177335.2|177425.2|177335.2|177417.8|177327.8|12
1724133820000|2024-08-20 06:03:40|177423|177333|177422.4|177332.4|177425.2|177335.2|177422.4|177332.4|7
1724133830000|2024-08-20 06:03:50|177422.3|177332.3|177427.8|177337.8|177427.8|177337.8|177417.7|177327.7|10
1724133840000|2024-08-20 06:04:00|177425.7|177335.7|177426.3|177336.3|177433.4|177343.4|177420|177330|24
1724133850000|2024-08-20 06:04:10|177429.1|177339.1|177424.9|177334.9|177429.1|177339.1|177424.9|177334.9|8
1724133860000|2024-08-20 06:04:20|177419.6|177329.6|177436.4|177346.4|177443.9|177353.9|177419.5|177329.5|13
1724133870000|2024-08-20 06:04:30|177435.4|177345.4|177436.4|177346.4|177436.4|177346.4|177435.4|177345.4|4
1724133880000|2024-08-20 06:04:40|177432.9|177342.9|177432|177342|177433.1|177343.1|177432|177342|3
1724133890000|2024-08-20 06:04:50|177431.5|177341.5|177429.1|177339.1|177431.5|177341.5|177423.1|177333.1|9
1724133900000|2024-08-20 06:05:00|177427|177337|177430.4|177340.4|177430.5|177340.5|177426.6|177336.6|13
1724133910000|2024-08-20 06:05:10|177430.3|177340.3|177431.9|177341.9|177432.9|177342.9|177430.3|177340.3|8
1724133920000|2024-08-20 06:05:20|177426.3|177336.3|177431.5|177341.5|177431.6|177341.6|177426.3|177336.3|6
1724133930000|2024-08-20 06:05:30|177433.8|177343.8|177485|177395|177485|177395|177433.8|177343.8|17
1724133940000|2024-08-20 06:05:40|177484.1|177394.1|177474.4|177384.4|177485.9|177395.9|177472.6|177382.6|12
1724133950000|2024-08-20 06:05:50|177476.3|177386.3|177480.1|177390.1|177482|177392|177476.3|177386.3|12
1724133960000|2024-08-20 06:06:00|177483.2|177393.2|177510.1|177420.1|177513.2|177423.2|177481.5|177391.5|14
1724133970000|2024-08-20 06:06:10|177510|177420|177490.6|177400.6|177513.9|177423.9|177490.6|177400.6|10
1724133980000|2024-08-20 06:06:20|177494.2|177404.2|177476.9|177386.9|177496.1|177406.1|177476.9|177386.9|13
1724133990000|2024-08-20 06:06:30|177477.8|177387.8|177472.7|177382.7|177477.8|177387.8|177470.4|177380.4|6
1724134000000|2024-08-20 06:06:40|177471.2|177381.2|177463.8|177373.8|177472.7|177382.7|177463.8|177373.8|15
1724134010000|2024-08-20 06:06:50|177465.6|177375.6|177469.5|177379.5|177469.6|177379.6|177465.6|177375.6|3
1724134020000|2024-08-20 06:07:00|177469.8|177379.8|177467.1|177377.1|177472.2|177382.2|177464.2|177374.2|11
1724134030000|2024-08-20 06:07:10|177467.7|177377.7|177467.7|177377.7|177468.7|177378.7|177467.7|177377.7|3
1724134040000|2024-08-20 06:07:20|177468.4|177378.4|177468.7|177378.7|177469.6|177379.6|177468.4|177378.4|5
1724134050000|2024-08-20 06:07:30|177469.1|177379.1|177469.8|177379.8|177469.8|177379.8|177468.8|177378.8|6
1724134060000|2024-08-20 06:07:40|177469.5|177379.5|177468.8|177378.8|177469.5|177379.5|177468.8|177378.8|2
1724134070000|2024-08-20 06:07:50|177466.9|177376.9|177463.8|177373.8|177467|177377|177463.5|177373.5|9
1724134080000|2024-08-20 06:08:00|177464.1|177374.1|177464.1|177374.1|177464.1|177374.1|177464.1|177374.1|1
1724134090000|2024-08-20 06:08:10|177464.5|177374.5|177464.3|177374.3|177464.9|177374.9|177464|177374|8
1724134100000|2024-08-20 06:08:20|177462.9|177372.9|177412.3|177322.3|177462.9|177372.9|177402.1|177312.1|11
1724134110000|2024-08-20 06:08:30|177417.2|177327.2|177419.4|177329.4|177419.9|177329.9|177411.1|177321.1|11
1724134120000|2024-08-20 06:08:40|177419.1|177329.1|177420.5|177330.5|177421.1|177331.1|177418.3|177328.3|7
1724134130000|2024-08-20 06:08:50|177421.1|177331.1|177418.3|177328.3|177421.5|177331.5|177418.3|177328.3|6
1724134140000|2024-08-20 06:09:00|177417.7|177327.7|177418.4|177328.4|177423.3|177333.3|177405.2|177315.2|14
1724134150000|2024-08-20 06:09:10|177420.9|177330.9|177421.5|177331.5|177421.5|177331.5|177410.2|177320.2|10
1724134160000|2024-08-20 06:09:20|177418.7|177328.7|177391.6|177301.6|177422.4|177332.4|177391.2|177301.2|12
1724134170000|2024-08-20 06:09:30|177394.9|177304.9|177357|177267|177394.9|177304.9|177354.6|177264.6|14
1724134180000|2024-08-20 06:09:40|177359|177269|177356.5|177266.5|177361.9|177271.9|177353.3|177263.3|4
1724134190000|2024-08-20 06:09:50|177358.6|177268.6|177353.3|177263.3|177358.8|177268.8|177353.3|177263.3|8
1724134200000|2024-08-20 06:10:00|177355.7|177265.7|177356.3|177266.3|177356.3|177266.3|177350.5|177260.5|11
1724134210000|2024-08-20 06:10:10|177357.2|177267.2|177322.1|177232.1|177357.2|177267.2|177320.7|177230.7|13
1724134220000|2024-08-20 06:10:20|177323.8|177233.8|177322.8|177232.8|177327.9|177237.9|177322.3|177232.3|11
1724134230000|2024-08-20 06:10:30|177317.5|177227.5|177329.4|177239.4|177331.9|177241.9|177317.5|177227.5|7
1724134240000|2024-08-20 06:10:40|177326.2|177236.2|177393.2|177303.2|177398.7|177308.7|177295.6|177205.6|24
1724134250000|2024-08-20 06:10:50|177389.7|177299.7|177391.7|177301.7|177391.7|177301.7|177387.9|177297.9|9
1724134260000|2024-08-20 06:11:00|177393|177303|177361.6|177271.6|177393|177303|177359.5|177269.5|13
1724134270000|2024-08-20 06:11:10|177364.3|177274.3|177370.7|177280.7|177371|177281|177364.3|177274.3|12
1724134280000|2024-08-20 06:11:20|177368.8|177278.8|177371.2|177281.2|177373.1|177283.1|177368.8|177278.8|11
1724134290000|2024-08-20 06:11:30|177370.6|177280.6|177389.4|177299.4|177393.8|177303.8|177370.6|177280.6|18
1724134300000|2024-08-20 06:11:40|177387.6|177297.6|177391.1|177301.1|177392|177302|177387|177297|8
1724134310000|2024-08-20 06:11:50|177390.9|177300.9|177386.7|177296.7|177390.9|177300.9|177386.7|177296.7|3
1724134320000|2024-08-20 06:12:00|177385|177295|177408.1|177318.1|177409.1|177319.1|177384.5|177294.5|20
1724134330000|2024-08-20 06:12:10|177408.2|177318.2|177408.9|177318.9|177409.6|177319.6|177404|177314|14
1724134340000|2024-08-20 06:12:20|177407.1|177317.1|177408.4|177318.4|177410.2|177320.2|177406.4|177316.4|17
1724134350000|2024-08-20 06:12:30|177411.4|177321.4|177405.9|177315.9|177411.4|177321.4|177405.1|177315.1|11
1724134360000|2024-08-20 06:12:40|177406|177316|177391.3|177301.3|177406|177316|177391.3|177301.3|7
1724134370000|2024-08-20 06:12:50|177395.2|177305.2|177396.4|177306.4|177396.4|177306.4|177394.8|177304.8|3
1724134380000|2024-08-20 06:13:00|177394.9|177304.9|177393.3|177303.3|177396.5|177306.5|177393.3|177303.3|3
1724134390000|2024-08-20 06:13:10|177393.2|177303.2|177411.3|177321.3|177416.3|177326.3|177393.2|177303.2|9
1724134400000|2024-08-20 06:13:20|177409.5|177319.5|177409.1|177319.1|177409.5|177319.5|177408.7|177318.7|3
1724134410000|2024-08-20 06:13:30|177411|177321|177411.3|177321.3|177411.3|177321.3|177410.4|177320.4|10
1724134420000|2024-08-20 06:13:40|177411.5|177321.5|177405.6|177315.6|177411.5|177321.5|177403.6|177313.6|7
1724134430000|2024-08-20 06:13:50|177402.1|177312.1|177395.2|177305.2|177402.7|177312.7|177395.2|177305.2|5
1724134440000|2024-08-20 06:14:00|177397.2|177307.2|177397.7|177307.7|177400.1|177310.1|177393.2|177303.2|8
1724134450000|2024-08-20 06:14:10|177398.6|177308.6|177390.1|177300.1|177399.9|177309.9|177390.1|177300.1|6
1724134460000|2024-08-20 06:14:20|177391.8|177301.8|177396.8|177306.8|177396.8|177306.8|177391.8|177301.8|3
1724134470000|2024-08-20 06:14:30|177395|177305|177363.8|177273.8|177395|177305|177363.8|177273.8|11
1724134480000|2024-08-20 06:14:40|177366.5|177276.5|177367|177277|177367|177277|177365.3|177275.3|8
1724134490000|2024-08-20 06:14:50|177366.9|177276.9|177366|177276|177366.9|177276.9|177365.9|177275.9|3
1724134500000|2024-08-20 06:15:00|177367.8|177277.8|177368.6|177278.6|177368.6|177278.6|177367.7|177277.7|7
1724134510000|2024-08-20 06:15:10|177362.6|177272.6|177371.4|177281.4|177371.4|177281.4|177362.6|177272.6|5
1724134520000|2024-08-20 06:15:20|177401.6|177311.6|177323.7|177233.7|177401.7|177311.7|177318.3|177228.3|12
1724134530000|2024-08-20 06:15:30|177326.2|177236.2|177339.4|177249.4|177339.4|177249.4|177311.8|177221.8|17
1724134540000|2024-08-20 06:15:40|177337.4|177247.4|177354.5|177264.5|177357.6|177267.6|177337.3|177247.3|12
1724134550000|2024-08-20 06:15:50|177359.7|177269.7|177357.5|177267.5|177367.2|177277.2|177357.5|177267.5|8
1724134560000|2024-08-20 06:16:00|177355.5|177265.5|177355.5|177265.5|177359.5|177269.5|177355.5|177265.5|3
1724134570000|2024-08-20 06:16:10|177359.5|177269.5|177357.5|177267.5|177359.5|177269.5|177355.5|177265.5|13
1724134580000|2024-08-20 06:16:20|177357.2|177267.2|177356.9|177266.9|177359.3|177269.3|177356.9|177266.9|6
1724134590000|2024-08-20 06:16:30|177359.2|177269.2|177360.3|177270.3|177365.7|177275.7|177358.7|177268.7|13
1724134600000|2024-08-20 06:16:40|177358.1|177268.1|177363.7|177273.7|177366.3|177276.3|177358.1|177268.1|8
1724134610000|2024-08-20 06:16:50|177363.8|177273.8|177360.1|177270.1|177363.8|177273.8|177360.1|177270.1|6
1724134620000|2024-08-20 06:17:00|177360.4|177270.4|177360.5|177270.5|177364.6|177274.6|177360.4|177270.4|7
1724134630000|2024-08-20 06:17:10|177360.3|177270.3|177361.6|177271.6|177364.4|177274.4|177360.3|177270.3|6
1724134640000|2024-08-20 06:17:20|177362.4|177272.4|177360.9|177270.9|177362.8|177272.8|177354.6|177264.6|10
1724134650000|2024-08-20 06:17:30|177358.6|177268.6|177360.8|177270.8|177360.9|177270.9|177358.6|177268.6|6
1724134660000|2024-08-20 06:17:40|177359.2|177269.2|177356.8|177266.8|177359.4|177269.4|177356.8|177266.8|3
1724134670000|2024-08-20 06:17:50|177358.7|177268.7|177354.8|177264.8|177358.7|177268.7|177354.8|177264.8|7
1724134680000|2024-08-20 06:18:00|177353.1|177263.1|177356.7|177266.7|177356.7|177266.7|177353.1|177263.1|3
1724134690000|2024-08-20 06:18:10|177369.9|177279.9|177374.1|177284.1|177374.1|177284.1|177369.9|177279.9|5
1724134700000|2024-08-20 06:18:20|177373.8|177283.8|177373.8|177283.8|177373.8|177283.8|177373.8|177283.8|1
1724134710000|2024-08-20 06:18:30|177377.6|177287.6|177407.2|177317.2|177407.2|177317.2|177377.6|177287.6|6
1724134720000|2024-08-20 06:18:40|177407.7|177317.7|177397.4|177307.4|177409.1|177319.1|177395.9|177305.9|10
1724134730000|2024-08-20 06:18:50|177395.7|177305.7|177371.6|177281.6|177402.2|177312.2|177368.5|177278.5|17
1724134740000|2024-08-20 06:19:00|177372.7|177282.7|177369.5|177279.5|177378.8|177288.8|177368.2|177278.2|14
1724134750000|2024-08-20 06:19:10|177371.7|177281.7|177370.8|177280.8|177371.7|177281.7|177368.6|177278.6|5
1724134760000|2024-08-20 06:19:20|177364.5|177274.5|177363|177273|177364.9|177274.9|177362.4|177272.4|8
1724134770000|2024-08-20 06:19:30|177361.2|177271.2|177363.9|177273.9|177363.9|177273.9|177361.1|177271.1|7
1724134780000|2024-08-20 06:19:40|177364.9|177274.9|177364.2|177274.2|177364.9|177274.9|177361.5|177271.5|11
1724134790000|2024-08-20 06:19:50|177362.4|177272.4|177361.9|177271.9|177362.4|177272.4|177356.5|177266.5|8
1724134800000|2024-08-20 06:20:00|177360.9|177270.9|177359.5|177269.5|177361.9|177271.9|177358.5|177268.5|7
1724134810000|2024-08-20 06:20:10|177361.9|177271.9|177362.5|177272.5|177364.6|177274.6|177359.5|177269.5|8
1724134830000|2024-08-20 06:20:30|177387.4|177297.4|177388.4|177298.4|177389.4|177299.4|177386.4|177296.4|7
1724134840000|2024-08-20 06:20:40|177387.1|177297.1|177387.1|177297.1|177387.1|177297.1|177387.1|177297.1|1
1724134850000|2024-08-20 06:20:50|177387|177297|177382.7|177292.7|177389|177299|177382.7|177292.7|7
1724134860000|2024-08-20 06:21:00|177383.9|177293.9|177384.1|177294.1|177385.3|177295.3|177382.6|177292.6|6
1724134870000|2024-08-20 06:21:10|177384|177294|177384|177294|177384|177294|177384|177294|1
1724134880000|2024-08-20 06:21:20|177386.7|177296.7|177386.7|177296.7|177386.7|177296.7|177386.7|177296.7|1
1724134910000|2024-08-20 06:21:50|177383.6|177293.6|177383.6|177293.6|177383.6|177293.6|177383.6|177293.6|1
1724134920000|2024-08-20 06:22:00|177383.2|177293.2|177382.5|177292.5|177386.7|177296.7|177367.3|177277.3|15
1724134930000|2024-08-20 06:22:10|177380.8|177290.8|177382.5|177292.5|177382.5|177292.5|177380.8|177290.8|6
1724134940000|2024-08-20 06:22:20|177382.9|177292.9|177382.5|177292.5|177382.9|177292.9|177382.5|177292.5|3
1724134950000|2024-08-20 06:22:30|177382.4|177292.4|177388.3|177298.3|177388.3|177298.3|177382.4|177292.4|5
1724134960000|2024-08-20 06:22:40|177386.4|177296.4|177386.4|177296.4|177389.7|177299.7|177386.1|177296.1|6
1724134970000|2024-08-20 06:22:50|177388.3|177298.3|177390.2|177300.2|177390.2|177300.2|177386.4|177296.4|4
1724134980000|2024-08-20 06:23:00|177384.8|177294.8|177384.6|177294.6|177384.8|177294.8|177383.3|177293.3|5
1724134990000|2024-08-20 06:23:10|177383.3|177293.3|177381.3|177291.3|177384.7|177294.7|177381.3|177291.3|4
1724135000000|2024-08-20 06:23:20|177381.9|177291.9|177381.4|177291.4|177381.9|177291.9|177381.4|177291.4|2
1724135010000|2024-08-20 06:23:30|177381.5|177291.5|177381.7|177291.7|177384.1|177294.1|177376.9|177286.9|10
1724135020000|2024-08-20 06:23:40|177375.8|177285.8|177375.3|177285.3|177382.8|177292.8|177363|177273|8
1724135030000|2024-08-20 06:23:50|177374|177284|177378.9|177288.9|177378.9|177288.9|177374|177284|4
1724135040000|2024-08-20 06:24:00|177380.3|177290.3|177380.5|177290.5|177381.6|177291.6|177379.6|177289.6|4
1724135050000|2024-08-20 06:24:10|177380.8|177290.8|177380.6|177290.6|177383.9|177293.9|177379.8|177289.8|5
1724135060000|2024-08-20 06:24:20|177378.8|177288.8|177380.6|177290.6|177380.6|177290.6|177378.8|177288.8|2
1724135070000|2024-08-20 06:24:30|177379.2|177289.2|177376.2|177286.2|177379.2|177289.2|177376.2|177286.2|2
1724135080000|2024-08-20 06:24:40|177378.1|177288.1|177391.2|177301.2|177391.2|177301.2|177378.1|177288.1|3
1724135090000|2024-08-20 06:24:50|177393.5|177303.5|177393.5|177303.5|177393.8|177303.8|177389.3|177299.3|6
1724135100000|2024-08-20 06:25:00|177383.7|177293.7|177380.2|177290.2|177386.2|177296.2|177371.6|177281.6|9
1724135110000|2024-08-20 06:25:10|177381.4|177291.4|177388.2|177298.2|177392.1|177302.1|177381.4|177291.4|7
1724135120000|2024-08-20 06:25:20|177387.9|177297.9|177384|177294|177387.9|177297.9|177380.4|177290.4|10
1724135130000|2024-08-20 06:25:30|177384.1|177294.1|177386.1|177296.1|177386.1|177296.1|177384.1|177294.1|3
1724135140000|2024-08-20 06:25:40|177388|177298|177388.1|177298.1|177388.1|177298.1|177388|177298|2
1724135150000|2024-08-20 06:25:50|177388.2|177298.2|177373.5|177283.5|177393.8|177303.8|177367|177277|6
1724135160000|2024-08-20 06:26:00|177374.3|177284.3|177374.3|177284.3|177374.3|177284.3|177374.3|177284.3|1
1724135170000|2024-08-20 06:26:10|177370.5|177280.5|177375.6|177285.6|177375.6|177285.6|177370.5|177280.5|6
1724135180000|2024-08-20 06:26:20|177373.4|177283.4|177373.4|177283.4|177374.7|177284.7|177373.4|177283.4|5
1724135200000|2024-08-20 06:26:40|177378.6|177288.6|177370.8|177280.8|177378.6|177288.6|177370.8|177280.8|4
1724135210000|2024-08-20 06:26:50|177372.4|177282.4|177370.8|177280.8|177372.4|177282.4|177370.8|177280.8|2
1724135220000|2024-08-20 06:27:00|177369.5|177279.5|177368.6|177278.6|177373.1|177283.1|177367.5|177277.5|8
1724135230000|2024-08-20 06:27:10|177373.3|177283.3|177373.1|177283.1|177373.5|177283.5|177368.7|177278.7|12
1724135240000|2024-08-20 06:27:20|177368.9|177278.9|177372.1|177282.1|177373.3|177283.3|177368.9|177278.9|4
1724135250000|2024-08-20 06:27:30|177374.8|177284.8|177380.9|177290.9|177386.8|177296.8|177374.8|177284.8|10
1724135260000|2024-08-20 06:27:40|177381.1|177291.1|177382|177292|177383.9|177293.9|177381.1|177291.1|4
1724135270000|2024-08-20 06:27:50|177381.3|177291.3|177367.4|177277.4|177381.6|177291.6|177358.7|177268.7|10
1724135280000|2024-08-20 06:28:00|177367.3|177277.3|177361.8|177271.8|177367.4|177277.4|177360.2|177270.2|6
1724135290000|2024-08-20 06:28:10|177361.9|177271.9|177361.9|177271.9|177361.9|177271.9|177361.9|177271.9|1
1724135300000|2024-08-20 06:28:20|177360.2|177270.2|177360.4|177270.4|177360.4|177270.4|177360.2|177270.2|3
1724135310000|2024-08-20 06:28:30|177360.8|177270.8|177365.6|177275.6|177367.3|177277.3|177360.8|177270.8|8
1724135320000|2024-08-20 06:28:40|177364.8|177274.8|177364.1|177274.1|177364.8|177274.8|177362.3|177272.3|5
1724135330000|2024-08-20 06:28:50|177364.2|177274.2|177359.8|177269.8|177364.2|177274.2|177356.1|177266.1|5
1724135340000|2024-08-20 06:29:00|177359.1|177269.1|177358|177268|177359.8|177269.8|177358|177268|5
1724135350000|2024-08-20 06:29:10|177356.3|177266.3|177362.7|177272.7|177368.6|177278.6|177356.3|177266.3|6
1724135360000|2024-08-20 06:29:20|177361.6|177271.6|177354.2|177264.2|177361.6|177271.6|177354.2|177264.2|8
1724135370000|2024-08-20 06:29:30|177354.6|177264.6|177354.7|177264.7|177354.7|177264.7|177354.6|177264.6|2
1724135380000|2024-08-20 06:29:40|177356.7|177266.7|177355.4|177265.4|177356.7|177266.7|177355.2|177265.2|5
1724135390000|2024-08-20 06:29:50|177360.4|177270.4|177360.4|177270.4|177360.4|177270.4|177360.4|177270.4|1
1724135400000|2024-08-20 06:30:00|177359.6|177269.6|177361.1|177271.1|177361.1|177271.1|177351|177261|10
1724135410000|2024-08-20 06:30:10|177357.5|177267.5|177351.8|177261.8|177360.1|177270.1|177351.8|177261.8|12
1724135420000|2024-08-20 06:30:20|177353.1|177263.1|177353.2|177263.2|177353.2|177263.2|177353.1|177263.1|2
1724135430000|2024-08-20 06:30:30|177351.6|177261.6|177219.6|177129.6|177351.6|177261.6|177215.2|177125.2|19
1724135440000|2024-08-20 06:30:40|177221|177131|177223.4|177133.4|177232.1|177142.1|177218.7|177128.7|13
1724135450000|2024-08-20 06:30:50|177220.1|177130.1|177221.6|177131.6|177221.6|177131.6|177216.5|177126.5|11
1724135460000|2024-08-20 06:31:00|177219.1|177129.1|177188|177098|177219.1|177129.1|177188|177098|13
1724135470000|2024-08-20 06:31:10|177187.9|177097.9|177174.1|177084.1|177191.2|177101.2|177173.3|177083.3|10
1724135480000|2024-08-20 06:31:20|177172.6|177082.6|177168.8|177078.8|177172.6|177082.6|177168.8|177078.8|8
1724135490000|2024-08-20 06:31:30|177164.8|177074.8|177165.1|177075.1|177167.8|177077.8|177164.2|177074.2|11
1724135500000|2024-08-20 06:31:40|177165.2|177075.2|177163.2|177073.2|177166.9|177076.9|177161.8|177071.8|13
1724135510000|2024-08-20 06:31:50|177163.3|177073.3|177162.1|177072.1|177163.3|177073.3|177162.1|177072.1|4
1724135520000|2024-08-20 06:32:00|177163.1|177073.1|177170.2|177080.2|177170.2|177080.2|177163.1|177073.1|16
1724135530000|2024-08-20 06:32:10|177169.9|177079.9|177172.8|177082.8|177173.4|177083.4|177163.8|177073.8|15
1724135540000|2024-08-20 06:32:20|177172.7|177082.7|177167.8|177077.8|177172.7|177082.7|177167.7|177077.7|12
1724135550000|2024-08-20 06:32:30|177168.7|177078.7|177168.3|177078.3|177168.9|177078.9|177167.1|177077.1|7
1724135560000|2024-08-20 06:32:40|177169.2|177079.2|177171.6|177081.6|177172.3|177082.3|177168.3|177078.3|9
1724135570000|2024-08-20 06:32:50|177175.1|177085.1|177168.7|177078.7|177178.7|177088.7|177168.7|177078.7|12
1724135580000|2024-08-20 06:33:00|177169.4|177079.4|177182.6|177092.6|177185|177095|177168.2|177078.2|23
1724135590000|2024-08-20 06:33:10|177184.8|177094.8|177188.4|177098.4|177188.6|177098.6|177181.8|177091.8|17
1724135600000|2024-08-20 06:33:20|177189|177099|177187.5|177097.5|177194|177104|177187.4|177097.4|14
1724135610000|2024-08-20 06:33:30|177186.6|177096.6|177188.7|177098.7|177193.7|177103.7|177186.5|177096.5|12
1724135620000|2024-08-20 06:33:40|177186.7|177096.7|177184.4|177094.4|177189.5|177099.5|177184.4|177094.4|4
1724135630000|2024-08-20 06:33:50|177188.4|177098.4|177190.3|177100.3|177190.4|177100.4|177186.8|177096.8|11
1724135640000|2024-08-20 06:34:00|177189.5|177099.5|177182.2|177092.2|177190.3|177100.3|177182.2|177092.2|17
1724135650000|2024-08-20 06:34:10|177183.2|177093.2|177180.2|177090.2|177184.1|177094.1|177178.4|177088.4|22
1724135660000|2024-08-20 06:34:20|177183.9|177093.9|177180.1|177090.1|177183.9|177093.9|177177.2|177087.2|21
1724135670000|2024-08-20 06:34:30|177181|177091|177181|177091|177181|177091|177181|177091|1
1724135680000|2024-08-20 06:34:40|177182.2|177092.2|177198.6|177108.6|177198.6|177108.6|177178.3|177088.3|15
1724135690000|2024-08-20 06:34:50|177197|177107|177194.8|177104.8|177197|177107|177194.8|177104.8|9
1724135700000|2024-08-20 06:35:00|177195.7|177105.7|177194.6|177104.6|177199.7|177109.7|177194.6|177104.6|6
1724135710000|2024-08-20 06:35:10|177194.1|177104.1|177197.2|177107.2|177197.2|177107.2|177194.1|177104.1|4
1724135720000|2024-08-20 06:35:20|177195.9|177105.9|177191.6|177101.6|177203|177113|177187.4|177097.4|18
1724135730000|2024-08-20 06:35:30|177195.2|177105.2|177189.8|177099.8|177195.2|177105.2|177182.9|177092.9|19
1724135740000|2024-08-20 06:35:40|177190|177100|177182|177092|177190|177100|177178.6|177088.6|11
1724135750000|2024-08-20 06:35:50|177182.4|177092.4|177187.2|177097.2|177187.2|177097.2|177182|177092|13
1724135760000|2024-08-20 06:36:00|177187.1|177097.1|177190.5|177100.5|177190.5|177100.5|177185.3|177095.3|14
1724135770000|2024-08-20 06:36:10|177190.6|177100.6|177195.3|177105.3|177195.3|177105.3|177190|177100|10
1724135780000|2024-08-20 06:36:20|177194.3|177104.3|177187.7|177097.7|177195|177105|177176.5|177086.5|14
1724135790000|2024-08-20 06:36:30|177187.3|177097.3|177187.8|177097.8|177199.5|177109.5|177183.3|177093.3|15
1724135800000|2024-08-20 06:36:40|177190.1|177100.1|177181.6|177091.6|177197|177107|177177.6|177087.6|15
1724135810000|2024-08-20 06:36:50|177181.5|177091.5|177181.2|177091.2|177182.9|177092.9|177180.8|177090.8|7
1724135820000|2024-08-20 06:37:00|177177.8|177087.8|177200.3|177110.3|177200.3|177110.3|177176.7|177086.7|18
1724135830000|2024-08-20 06:37:10|177199.7|177109.7|177193.7|177103.7|177199.7|177109.7|177189.5|177099.5|7
1724135840000|2024-08-20 06:37:20|177194.2|177104.2|177182.4|177092.4|177197|177107|177182.4|177092.4|12
1724135850000|2024-08-20 06:37:30|177187.3|177097.3|177180.4|177090.4|177187.3|177097.3|177180.2|177090.2|6
1724135860000|2024-08-20 06:37:40|177185|177095|177184.9|177094.9|177187.1|177097.1|177184.3|177094.3|10
1724135870000|2024-08-20 06:37:50|177187.1|177097.1|177179.7|177089.7|177187.9|177097.9|177179.7|177089.7|11
1724135880000|2024-08-20 06:38:00|177198|177108|177181|177091|177199.2|177109.2|177169.7|177079.7|17
1724135890000|2024-08-20 06:38:10|177180.4|177090.4|177182.5|177092.5|177182.5|177092.5|177171.5|177081.5|12
1724135900000|2024-08-20 06:38:20|177179.9|177089.9|177174.8|177084.8|177185.3|177095.3|177174.8|177084.8|4
1724135910000|2024-08-20 06:38:30|177180.1|177090.1|177183.4|177093.4|177184.9|177094.9|177175.3|177085.3|11
1724135920000|2024-08-20 06:38:40|177183.5|177093.5|177185.7|177095.7|177186.6|177096.6|177180.9|177090.9|10
1724135930000|2024-08-20 06:38:50|177185.8|177095.8|177198.2|177108.2|177198.5|177108.5|177184.7|177094.7|9
1724135940000|2024-08-20 06:39:00|177197.4|177107.4|177197.1|177107.1|177198.2|177108.2|177193.1|177103.1|10
1724135950000|2024-08-20 06:39:10|177193|177103|177199.2|177109.2|177199.2|177109.2|177193|177103|14
1724135960000|2024-08-20 06:39:20|177197.3|177107.3|177194.1|177104.1|177197.3|177107.3|177185.3|177095.3|10
1724135970000|2024-08-20 06:39:30|177191.8|177101.8|177195.4|177105.4|177195.4|177105.4|177191.8|177101.8|3
1724135980000|2024-08-20 06:39:40|177195.6|177105.6|177197.8|177107.8|177198.2|177108.2|177195.6|177105.6|6
1724135990000|2024-08-20 06:39:50|177195.5|177105.5|177190.8|177100.8|177196.8|177106.8|177190.5|177100.5|11
1724136000000|2024-08-20 06:40:00|177190.5|177100.5|177195.8|177105.8|177196.8|177106.8|177190.5|177100.5|9
1724136010000|2024-08-20 06:40:10|177191.6|177101.6|177194.5|177104.5|177194.5|177104.5|177187.1|177097.1|3
1724136020000|2024-08-20 06:40:20|177196.4|177106.4|177190.8|177100.8|177196.4|177106.4|177190.8|177100.8|6
1724136030000|2024-08-20 06:40:30|177184.2|177094.2|177178.7|177088.7|177184.2|177094.2|177173.9|177083.9|11
1724136040000|2024-08-20 06:40:40|177175.3|177085.3|177180|177090|177180.3|177090.3|177175.3|177085.3|5
1724136050000|2024-08-20 06:40:50|177179.8|177089.8|177179.8|177089.8|177182.4|177092.4|177179|177089|7
1724136060000|2024-08-20 06:41:00|177179.7|177089.7|177180.9|177090.9|177183.6|177093.6|177168.6|177078.6|20
1724136070000|2024-08-20 06:41:10|177178.9|177088.9|177177.7|177087.7|177179.8|177089.8|177175.3|177085.3|10
1724136080000|2024-08-20 06:41:20|177175.7|177085.7|177177.7|177087.7|177178.4|177088.4|177175.7|177085.7|8
1724136090000|2024-08-20 06:41:30|177177.6|177087.6|177174|177084|177177.6|177087.6|177173.3|177083.3|16
1724136100000|2024-08-20 06:41:40|177173.9|177083.9|177171.6|177081.6|177174.3|177084.3|177171.6|177081.6|12
1724136110000|2024-08-20 06:41:50|177172.9|177082.9|177170.3|177080.3|177173|177083|177170.3|177080.3|6
1724136120000|2024-08-20 06:42:00|177170.4|177080.4|177176.7|177086.7|177176.7|177086.7|177170.4|177080.4|9
1724136130000|2024-08-20 06:42:10|177176.8|177086.8|177178.6|177088.6|177181.9|177091.9|177176.8|177086.8|12
1724136140000|2024-08-20 06:42:20|177176.6|177086.6|177177.3|177087.3|177177.9|177087.9|177176.6|177086.6|7
1724136150000|2024-08-20 06:42:30|177178.3|177088.3|177189.5|177099.5|177202.3|177112.3|177178.3|177088.3|18
1724136160000|2024-08-20 06:42:40|177189.6|177099.6|177201.2|177111.2|177201.2|177111.2|177182.2|177092.2|18
1724136170000|2024-08-20 06:42:50|177203.2|177113.2|177199.1|177109.1|177203.2|177113.2|177197.7|177107.7|8
1724136180000|2024-08-20 06:43:00|177199.5|177109.5|177185.4|177095.4|177200.1|177110.1|177185.4|177095.4|8
1724136190000|2024-08-20 06:43:10|177185.5|177095.5|177189.8|177099.8|177190.6|177100.6|177185.5|177095.5|11
1724136200000|2024-08-20 06:43:20|177189.9|177099.9|177190.2|177100.2|177192|177102|177187.2|177097.2|7
1724136210000|2024-08-20 06:43:30|177190.4|177100.4|177225|177135|177226.9|177136.9|177190.4|177100.4|14
1724136220000|2024-08-20 06:43:40|177225.1|177135.1|177225.1|177135.1|177225.1|177135.1|177225.1|177135.1|1
1724136230000|2024-08-20 06:43:50|177225.5|177135.5|177225.2|177135.2|177229|177139|177221.9|177131.9|10
1724136240000|2024-08-20 06:44:00|177227.8|177137.8|177227.8|177137.8|177227.8|177137.8|177223.5|177133.5|4
1724136250000|2024-08-20 06:44:10|177222.6|177132.6|177225.7|177135.7|177227.8|177137.8|177222.6|177132.6|17
1724136260000|2024-08-20 06:44:20|177225.6|177135.6|177232.8|177142.8|177232.8|177142.8|177225.6|177135.6|3
1724136270000|2024-08-20 06:44:30|177228.4|177138.4|177226.2|177136.2|177232.8|177142.8|177226.2|177136.2|4
1724136280000|2024-08-20 06:44:40|177226.1|177136.1|177232.6|177142.6|177232.6|177142.6|177225|177135|8
1724136290000|2024-08-20 06:44:50|177230.9|177140.9|177228|177138|177230.9|177140.9|177228|177138|3
1724136300000|2024-08-20 06:45:00|177228.1|177138.1|177228.8|177138.8|177229|177139|177228.1|177138.1|3
1724136320000|2024-08-20 06:45:20|177227.3|177137.3|177227.2|177137.2|177227.3|177137.3|177227.2|177137.2|2
1724136330000|2024-08-20 06:45:30|177227.3|177137.3|177224.4|177134.4|177227.3|177137.3|177224.4|177134.4|3
1724136340000|2024-08-20 06:45:40|177226.7|177136.7|177225.4|177135.4|177228|177138|177222.5|177132.5|9
1724136350000|2024-08-20 06:45:50|177225.6|177135.6|177243.6|177153.6|177246.5|177156.5|177205.6|177115.6|14
1724136360000|2024-08-20 06:46:00|177243.4|177153.4|177291.1|177201.1|177291.1|177201.1|177243.4|177153.4|11
1724136370000|2024-08-20 06:46:10|177290.1|177200.1|177291.3|177201.3|177294.8|177204.8|177287.9|177197.9|8
1724136380000|2024-08-20 06:46:20|177291.4|177201.4|177287.5|177197.5|177294.6|177204.6|177283.9|177193.9|10
1724136390000|2024-08-20 06:46:30|177290.9|177200.9|177295.6|177205.6|177295.6|177205.6|177285.9|177195.9|7
1724136400000|2024-08-20 06:46:40|177293.8|177203.8|177285.9|177195.9|177294.1|177204.1|177285.9|177195.9|6
1724136410000|2024-08-20 06:46:50|177289.8|177199.8|177289.4|177199.4|177296.8|177206.8|177289|177199|15
1724136420000|2024-08-20 06:47:00|177290.3|177200.3|177271.7|177181.7|177290.3|177200.3|177268|177178|7
1724136430000|2024-08-20 06:47:10|177272.9|177182.9|177277|177187|177277.2|177187.2|177272.9|177182.9|9
1724136440000|2024-08-20 06:47:20|177277.4|177187.4|177276.8|177186.8|177277.4|177187.4|177276.8|177186.8|4
1724136450000|2024-08-20 06:47:30|177275.6|177185.6|177324.4|177234.4|177341.2|177251.2|177274|177184|14
1724136460000|2024-08-20 06:47:40|177321.6|177231.6|177329.2|177239.2|177329.2|177239.2|177318.8|177228.8|8
1724136470000|2024-08-20 06:47:50|177326.4|177236.4|177342.5|177252.5|177346.2|177256.2|177326.4|177236.4|19
1724136480000|2024-08-20 06:48:00|177346.7|177256.7|177347|177257|177347|177257|177342.4|177252.4|14
1724136490000|2024-08-20 06:48:10|177341.5|177251.5|177347.9|177257.9|177352.6|177262.6|177336.7|177246.7|22
1724136500000|2024-08-20 06:48:20|177347.7|177257.7|177350.4|177260.4|177359.9|177269.9|177347.7|177257.7|28
1724136510000|2024-08-20 06:48:30|177349.5|177259.5|177349.2|177259.2|177354.4|177264.4|177346.7|177256.7|18
1724136520000|2024-08-20 06:48:40|177348.2|177258.2|177349.4|177259.4|177349.4|177259.4|177345.8|177255.8|9
1724136530000|2024-08-20 06:48:50|177347.2|177257.2|177347.9|177257.9|177349.3|177259.3|177347.2|177257.2|8
1724136540000|2024-08-20 06:49:00|177348.7|177258.7|177347.1|177257.1|177349.4|177259.4|177344.4|177254.4|21
1724136550000|2024-08-20 06:49:10|177347|177257|177377.2|177287.2|177378.5|177288.5|177347|177257|11
1724136560000|2024-08-20 06:49:20|177373.8|177283.8|177371.6|177281.6|177374.8|177284.8|177371.6|177281.6|8
1724136570000|2024-08-20 06:49:30|177371.4|177281.4|177369|177279|177371.4|177281.4|177369|177279|4
1724136580000|2024-08-20 06:49:40|177368.9|177278.9|177362.8|177272.8|177368.9|177278.9|177362.8|177272.8|9
1724136590000|2024-08-20 06:49:50|177361.9|177271.9|177350.6|177260.6|177365.1|177275.1|177349|177259|15
1724136600000|2024-08-20 06:50:00|177350.5|177260.5|177350.4|177260.4|177350.5|177260.5|177350.4|177260.4|2
1724136610000|2024-08-20 06:50:10|177349.8|177259.8|177346.5|177256.5|177349.8|177259.8|177345.7|177255.7|7
1724136620000|2024-08-20 06:50:20|177347.9|177257.9|177346.3|177256.3|177350|177260|177345.5|177255.5|14
1724136630000|2024-08-20 06:50:30|177346.4|177256.4|177339.8|177249.8|177346.6|177256.6|177334.1|177244.1|12
1724136640000|2024-08-20 06:50:40|177339.5|177249.5|177339|177249|177341.4|177251.4|177338.4|177248.4|10
1724136650000|2024-08-20 06:50:50|177340.3|177250.3|177340.4|177250.4|177341.9|177251.9|177338.6|177248.6|22
1724136660000|2024-08-20 06:51:00|177340.6|177250.6|177341|177251|177343.6|177253.6|177340|177250|9
1724136670000|2024-08-20 06:51:10|177340|177250|177338.1|177248.1|177341|177251|177334|177244|17
1724136680000|2024-08-20 06:51:20|177333.6|177243.6|177337.8|177247.8|177339|177249|177333.6|177243.6|10
1724136690000|2024-08-20 06:51:30|177339|177249|177337.3|177247.3|177339.1|177249.1|177336.9|177246.9|11
1724136700000|2024-08-20 06:51:40|177337.4|177247.4|177340.6|177250.6|177340.6|177250.6|177337.4|177247.4|10
1724136710000|2024-08-20 06:51:50|177367.7|177277.7|177347|177257|177369.1|177279.1|177340.6|177250.6|15
1724136720000|2024-08-20 06:52:00|177347.1|177257.1|177347.1|177257.1|177349.5|177259.5|177344.8|177254.8|12
1724136730000|2024-08-20 06:52:10|177347.7|177257.7|177347.1|177257.1|177348.2|177258.2|177347.1|177257.1|11
1724136750000|2024-08-20 06:52:30|177346.2|177256.2|177343.8|177253.8|177346.6|177256.6|177343.5|177253.5|10
1724136760000|2024-08-20 06:52:40|177343.9|177253.9|177345.1|177255.1|177346.1|177256.1|177341.2|177251.2|14
1724136770000|2024-08-20 06:52:50|177344.5|177254.5|177345|177255|177345|177255|177343.7|177253.7|5
1724136780000|2024-08-20 06:53:00|177345.5|177255.5|177346.9|177256.9|177347.4|177257.4|177341.2|177251.2|11
1724136790000|2024-08-20 06:53:10|177349|177259|177341.9|177251.9|177349|177259|177326.5|177236.5|4
1724136800000|2024-08-20 06:53:20|177343.5|177253.5|177347.7|177257.7|177347.7|177257.7|177343.5|177253.5|9
1724136810000|2024-08-20 06:53:30|177348.2|177258.2|177339.8|177249.8|177348.2|177258.2|177338|177248|10
1724136820000|2024-08-20 06:53:40|177345.5|177255.5|177340.8|177250.8|177345.5|177255.5|177338.3|177248.3|7
1724136830000|2024-08-20 06:53:50|177340.7|177250.7|177340.7|177250.7|177340.7|177250.7|177340.7|177250.7|1
1724136840000|2024-08-20 06:54:00|177348.7|177258.7|177328.2|177238.2|177349.8|177259.8|177318.4|177228.4|16
1724136850000|2024-08-20 06:54:10|177331.6|177241.6|177338.1|177248.1|177338.1|177248.1|177331.6|177241.6|7
1724136860000|2024-08-20 06:54:20|177338.8|177248.8|177336.9|177246.9|177341.3|177251.3|177336.9|177246.9|8
1724136870000|2024-08-20 06:54:30|177340.1|177250.1|177341.2|177251.2|177341.2|177251.2|177340.1|177250.1|2
1724136880000|2024-08-20 06:54:40|177341.4|177251.4|177341.5|177251.5|177343.4|177253.4|177341.2|177251.2|8
1724136890000|2024-08-20 06:54:50|177341.6|177251.6|177341.7|177251.7|177341.7|177251.7|177340.2|177250.2|5
1724136900000|2024-08-20 06:55:00|177340.7|177250.7|177337.1|177247.1|177340.7|177250.7|177337.1|177247.1|9
1724136910000|2024-08-20 06:55:10|177333|177243|177334.6|177244.6|177338.8|177248.8|177333|177243|5
1724136920000|2024-08-20 06:55:20|177334.3|177244.3|177335.7|177245.7|177335.7|177245.7|177332.6|177242.6|7
1724136930000|2024-08-20 06:55:30|177336.7|177246.7|177337|177247|177337.1|177247.1|177335.1|177245.1|8
1724136940000|2024-08-20 06:55:40|177338.5|177248.5|177331.5|177241.5|177338.8|177248.8|177331.5|177241.5|8
1724136950000|2024-08-20 06:55:50|177330.5|177240.5|177332.9|177242.9|177334.4|177244.4|177330.5|177240.5|8
1724136960000|2024-08-20 06:56:00|177329.2|177239.2|177336.1|177246.1|177336.1|177246.1|177329.2|177239.2|8
1724136970000|2024-08-20 06:56:10|177334.2|177244.2|177332.6|177242.6|177334.2|177244.2|177332.4|177242.4|5
1724136980000|2024-08-20 06:56:20|177331.5|177241.5|177327.6|177237.6|177331.5|177241.5|177326.8|177236.8|10
1724136990000|2024-08-20 06:56:30|177326.6|177236.6|177325.9|177235.9|177329.9|177239.9|177324.7|177234.7|10
1724137000000|2024-08-20 06:56:40|177324.7|177234.7|177313.5|177223.5|177324.7|177234.7|177308.1|177218.1|10
1724137010000|2024-08-20 06:56:50|177314.4|177224.4|177316.3|177226.3|177319.2|177229.2|177311.5|177221.5|13
1724137020000|2024-08-20 06:57:00|177316|177226|177315.4|177225.4|177316|177226|177314.7|177224.7|11
1724137030000|2024-08-20 06:57:10|177315.6|177225.6|177313.5|177223.5|177316.2|177226.2|177312.8|177222.8|12
1724137040000|2024-08-20 06:57:20|177313.8|177223.8|177352.3|177262.3|177353.6|177263.6|177313.8|177223.8|12
1724137050000|2024-08-20 06:57:30|177352.1|177262.1|177350.3|177260.3|177352.1|177262.1|177348.6|177258.6|11
1724137060000|2024-08-20 06:57:40|177352.1|177262.1|177351.4|177261.4|177352.5|177262.5|177349.7|177259.7|6
1724137070000|2024-08-20 06:57:50|177351.3|177261.3|177351.5|177261.5|177351.6|177261.6|177350.2|177260.2|6
1724137080000|2024-08-20 06:58:00|177352.3|177262.3|177351|177261|177352.7|177262.7|177351|177261|4
1724137090000|2024-08-20 06:58:10|177350.5|177260.5|177350.5|177260.5|177350.5|177260.5|177350.5|177260.5|1
1724137100000|2024-08-20 06:58:20|177351.3|177261.3|177355.2|177265.2|177362.7|177272.7|177351.3|177261.3|9
1724137110000|2024-08-20 06:58:30|177353.8|177263.8|177355|177265|177356.5|177266.5|177351.6|177261.6|8
1724137120000|2024-08-20 06:58:40|177356.3|177266.3|177354.4|177264.4|177356.3|177266.3|177353.3|177263.3|12
1724137130000|2024-08-20 06:58:50|177353.3|177263.3|177352|177262|177353.3|177263.3|177352|177262|3
1724137140000|2024-08-20 06:59:00|177353.2|177263.2|177355.9|177265.9|177355.9|177265.9|177352|177262|4
1724137150000|2024-08-20 06:59:10|177353.5|177263.5|177353.4|177263.4|177355.4|177265.4|177353.4|177263.4|5
1724137160000|2024-08-20 06:59:20|177353.3|177263.3|177350.8|177260.8|177353.3|177263.3|177350.8|177260.8|2
1724137170000|2024-08-20 06:59:30|177350.2|177260.2|177344.3|177254.3|177350.2|177260.2|177339.2|177249.2|9
1724137180000|2024-08-20 06:59:40|177343.3|177253.3|177340.8|177250.8|177343.3|177253.3|177340.8|177250.8|6
1724137190000|2024-08-20 06:59:50|177341.7|177251.7|177341.1|177251.1|177341.7|177251.7|177339|177249|6
1724137200000|2024-08-20 07:00:00|177337.6|177247.6|177351.9|177261.9|177356.2|177266.2|177334.5|177244.5|18
1724137210000|2024-08-20 07:00:10|177349.6|177259.6|177347.5|177257.5|177349.6|177259.6|177346.7|177256.7|7
1724137220000|2024-08-20 07:00:20|177345.5|177255.5|177342.6|177252.6|177345.5|177255.5|177341.3|177251.3|14
1724137230000|2024-08-20 07:00:30|177342.2|177252.2|177341.9|177251.9|177343.8|177253.8|177340.2|177250.2|10
1724137240000|2024-08-20 07:00:40|177341.1|177251.1|177338|177248|177341.9|177251.9|177338|177248|7
1724137250000|2024-08-20 07:00:50|177338.8|177248.8|177317.6|177227.6|177338.8|177248.8|177317.3|177227.3|15
1724137260000|2024-08-20 07:01:00|177319.8|177229.8|177316.1|177226.1|177319.8|177229.8|177315.4|177225.4|13
1724137270000|2024-08-20 07:01:10|177317.6|177227.6|177321|177231|177321|177231|177317.6|177227.6|6
1724137280000|2024-08-20 07:01:20|177321.1|177231.1|177322.9|177232.9|177324.5|177234.5|177321.1|177231.1|6
1724137290000|2024-08-20 07:01:30|177322.3|177232.3|177320.2|177230.2|177322.3|177232.3|177319.3|177229.3|8
1724137300000|2024-08-20 07:01:40|177319.9|177229.9|177315.9|177225.9|177320.4|177230.4|177315.7|177225.7|13
1724137310000|2024-08-20 07:01:50|177316.4|177226.4|177317.6|177227.6|177318.2|177228.2|177315.9|177225.9|6
1724137320000|2024-08-20 07:02:00|177317.7|177227.7|177322.2|177232.2|177322.2|177232.2|177317.7|177227.7|6
1724137330000|2024-08-20 07:02:10|177320.6|177230.6|177319.2|177229.2|177320.6|177230.6|177319.2|177229.2|3
1724137340000|2024-08-20 07:02:20|177319.3|177229.3|177319.5|177229.5|177319.5|177229.5|177319.3|177229.3|3
1724137350000|2024-08-20 07:02:30|177319.6|177229.6|177320.2|177230.2|177320.2|177230.2|177319.6|177229.6|4
1724137360000|2024-08-20 07:02:40|177319.6|177229.6|177316.3|177226.3|177320.1|177230.1|177312.4|177222.4|12
1724137370000|2024-08-20 07:02:50|177315.7|177225.7|177322.1|177232.1|177324.2|177234.2|177315.7|177225.7|11
1724137380000|2024-08-20 07:03:00|177322.2|177232.2|177322.2|177232.2|177322.2|177232.2|177322.2|177232.2|1
1724137390000|2024-08-20 07:03:10|177322.3|177232.3|177325.6|177235.6|177325.6|177235.6|177322.3|177232.3|6
1724137400000|2024-08-20 07:03:20|177325|177235|177323.9|177233.9|177325.3|177235.3|177323.9|177233.9|5
1724137410000|2024-08-20 07:03:30|177323.4|177233.4|177324|177234|177324|177234|177323.4|177233.4|7
1724137420000|2024-08-20 07:03:40|177324.1|177234.1|177326.4|177236.4|177326.4|177236.4|177324.1|177234.1|2
1724137430000|2024-08-20 07:03:50|177323.6|177233.6|177326|177236|177326|177236|177323.6|177233.6|5
1724137440000|2024-08-20 07:04:00|177328.2|177238.2|177328|177238|177328.2|177238.2|177328|177238|2
1724137450000|2024-08-20 07:04:10|177325.2|177235.2|177325.3|177235.3|177325.3|177235.3|177325.2|177235.2|2
1724137460000|2024-08-20 07:04:20|177324.8|177234.8|177324.8|177234.8|177324.8|177234.8|177324.8|177234.8|1
1724137470000|2024-08-20 07:04:30|177324.9|177234.9|177325|177235|177325|177235|177324.9|177234.9|2
1724137480000|2024-08-20 07:04:40|177327.6|177237.6|177327.6|177237.6|177327.6|177237.6|177327.6|177237.6|1
1724137490000|2024-08-20 07:04:50|177328.5|177238.5|177328.8|177238.8|177329.7|177239.7|177328.5|177238.5|4
1724137500000|2024-08-20 07:05:00|177331.1|177241.1|177336.1|177246.1|177337.7|177247.7|177327.3|177237.3|12
1724137510000|2024-08-20 07:05:10|177337|177247|177337|177247|177337|177247|177337|177247|1
1724137520000|2024-08-20 07:05:20|177336.4|177246.4|177345.5|177255.5|177345.5|177255.5|177336.4|177246.4|7
1724137530000|2024-08-20 07:05:30|177341.8|177251.8|177341.8|177251.8|177341.8|177251.8|177341.8|177251.8|1
1724137540000|2024-08-20 07:05:40|177343.8|177253.8|177349.9|177259.9|177352.2|177262.2|177343.8|177253.8|17
1724137550000|2024-08-20 07:05:50|177350.9|177260.9|177350.4|177260.4|177350.9|177260.9|177349.6|177259.6|6
1724137560000|2024-08-20 07:06:00|177350.3|177260.3|177350.9|177260.9|177350.9|177260.9|177350.3|177260.3|2
1724137570000|2024-08-20 07:06:10|177350.8|177260.8|177387.4|177297.4|177405.5|177315.5|177350.8|177260.8|13
1724137580000|2024-08-20 07:06:20|177385.6|177295.6|177373.5|177283.5|177385.6|177295.6|177371.8|177281.8|7
1724137590000|2024-08-20 07:06:30|177373.4|177283.4|177374.8|177284.8|177374.8|177284.8|177373.4|177283.4|2
1724137600000|2024-08-20 07:06:40|177374.7|177284.7|177371.6|177281.6|177375|177285|177370.9|177280.9|6
1724137610000|2024-08-20 07:06:50|177370.9|177280.9|177370|177280|177370.9|177280.9|177370|177280|4
1724137620000|2024-08-20 07:07:00|177372.2|177282.2|177369.7|177279.7|177372.2|177282.2|177369.7|177279.7|5
1724137630000|2024-08-20 07:07:10|177370|177280|177385.5|177295.5|177385.5|177295.5|177370|177280|10
1724137640000|2024-08-20 07:07:20|177418.5|177328.5|177445.5|177355.5|177445.5|177355.5|177418.5|177328.5|11
1724137650000|2024-08-20 07:07:30|177444.2|177354.2|177445.4|177355.4|177445.4|177355.4|177444.2|177354.2|4
1724137660000|2024-08-20 07:07:40|177444.2|177354.2|177502.9|177412.9|177513.8|177423.8|177444.2|177354.2|23
1724137670000|2024-08-20 07:07:50|177502|177412|177504.8|177414.8|177507.7|177417.7|177502|177412|21
1724137680000|2024-08-20 07:08:00|177506.7|177416.7|177516.4|177426.4|177516.4|177426.4|177506.7|177416.7|8
1724137690000|2024-08-20 07:08:10|177516.3|177426.3|177509|177419|177523|177433|177500.6|177410.6|10
1724137700000|2024-08-20 07:08:20|177509.5|177419.5|177448.4|177358.4|177515.9|177425.9|177448.2|177358.2|22
1724137710000|2024-08-20 07:08:30|177446.6|177356.6|177395.3|177305.3|177446.7|177356.7|177392|177302|13
1724137720000|2024-08-20 07:08:40|177396.1|177306.1|177402|177312|177402|177312|177396.1|177306.1|14
1724137730000|2024-08-20 07:08:50|177401.5|177311.5|177404.7|177314.7|177404.7|177314.7|177397.6|177307.6|14
1724137740000|2024-08-20 07:09:00|177404.5|177314.5|177394.7|177304.7|177404.5|177314.5|177393|177303|9
1724137750000|2024-08-20 07:09:10|177395.8|177305.8|177398.9|177308.9|177399.3|177309.3|177395.4|177305.4|13
1724137760000|2024-08-20 07:09:20|177398.8|177308.8|177409.2|177319.2|177409.2|177319.2|177398.5|177308.5|12
1724137770000|2024-08-20 07:09:30|177409.3|177319.3|177428|177338|177430.9|177340.9|177407.7|177317.7|7
1724137780000|2024-08-20 07:09:40|177428.1|177338.1|177423.7|177333.7|177428.6|177338.6|177421.8|177331.8|10
1724137790000|2024-08-20 07:09:50|177423.4|177333.4|177368.8|177278.8|177423.7|177333.7|177368.5|177278.5|6
1724137800000|2024-08-20 07:10:00|177369.7|177279.7|177369.9|177279.9|177373|177283|177367|177277|8
1724137810000|2024-08-20 07:10:10|177368.9|177278.9|177373.6|177283.6|177374.4|177284.4|177368.9|177278.9|7
1724137820000|2024-08-20 07:10:20|177368|177278|177370.8|177280.8|177370.8|177280.8|177365.1|177275.1|11
1724137830000|2024-08-20 07:10:30|177370.7|177280.7|177370.3|177280.3|177371.3|177281.3|177369.5|177279.5|6
1724137840000|2024-08-20 07:10:40|177370.2|177280.2|177368.3|177278.3|177370.6|177280.6|177366.7|177276.7|8
1724137850000|2024-08-20 07:10:50|177368|177278|177357.2|177267.2|177368|177278|177356.9|177266.9|13
1724137860000|2024-08-20 07:11:00|177355|177265|177357.6|177267.6|177357.6|177267.6|177353.1|177263.1|12
1724137870000|2024-08-20 07:11:10|177361.1|177271.1|177360.5|177270.5|177361.1|177271.1|177360.2|177270.2|4
1724137880000|2024-08-20 07:11:20|177360.6|177270.6|177353|177263|177363.9|177273.9|177353|177263|8
1724137890000|2024-08-20 07:11:30|177352.5|177262.5|177362.3|177272.3|177362.3|177272.3|177352|177262|12
1724137900000|2024-08-20 07:11:40|177363.4|177273.4|177363.8|177273.8|177364.3|177274.3|177363.4|177273.4|8
1724137910000|2024-08-20 07:11:50|177363|177273|177354.5|177264.5|177363|177273|177354.1|177264.1|8
1724137920000|2024-08-20 07:12:00|177353.7|177263.7|177358.9|177268.9|177358.9|177268.9|177353.7|177263.7|14
1724137930000|2024-08-20 07:12:10|177358.5|177268.5|177357|177267|177358.8|177268.8|177356.3|177266.3|16
1724137940000|2024-08-20 07:12:20|177357.1|177267.1|177360|177270|177360|177270|177356.4|177266.4|9
1724137950000|2024-08-20 07:12:30|177361.7|177271.7|177357.1|177267.1|177361.7|177271.7|177357.1|177267.1|4
1724137970000|2024-08-20 07:12:50|177357.3|177267.3|177353.4|177263.4|177357.3|177267.3|177353.3|177263.3|6
1724137980000|2024-08-20 07:13:00|177353.6|177263.6|177365.7|177275.7|177367.4|177277.4|177353.6|177263.6|13
1724137990000|2024-08-20 07:13:10|177366.5|177276.5|177364.7|177274.7|177366.5|177276.5|177364.7|177274.7|5
1724138000000|2024-08-20 07:13:20|177364.6|177274.6|177362.5|177272.5|177364.6|177274.6|177362.5|177272.5|11
1724138010000|2024-08-20 07:13:30|177382.6|177292.6|177370.7|177280.7|177382.6|177292.6|177370.5|177280.5|12
1724138020000|2024-08-20 07:13:40|177369.5|177279.5|177372.1|177282.1|177372.1|177282.1|177365.5|177275.5|9
1724138030000|2024-08-20 07:13:50|177372.2|177282.2|177370.7|177280.7|177372.3|177282.3|177369.3|177279.3|5
1724138040000|2024-08-20 07:14:00|177367.1|177277.1|177366|177276|177367.1|177277.1|177364.9|177274.9|10
1724138050000|2024-08-20 07:14:10|177364.8|177274.8|177361.4|177271.4|177365.3|177275.3|177361.4|177271.4|8
1724138060000|2024-08-20 07:14:20|177361.3|177271.3|177314.6|177224.6|177361.3|177271.3|177309|177219|15
1724138070000|2024-08-20 07:14:30|177313.7|177223.7|177316.7|177226.7|177321.4|177231.4|177309.9|177219.9|13
1724138080000|2024-08-20 07:14:40|177316.6|177226.6|177314.7|177224.7|177319.1|177229.1|177313.7|177223.7|15
1724138090000|2024-08-20 07:14:50|177314|177224|177319.1|177229.1|177319.1|177229.1|177279.3|177189.3|13
1724138100000|2024-08-20 07:15:00|177320.3|177230.3|177320.3|177230.3|177321.8|177231.8|177317.4|177227.4|14
1724138110000|2024-08-20 07:15:10|177319.8|177229.8|177320.9|177230.9|177321.6|177231.6|177319.8|177229.8|10
1724138120000|2024-08-20 07:15:20|177320.3|177230.3|177309.4|177219.4|177321.7|177231.7|177309.4|177219.4|12
1724138130000|2024-08-20 07:15:30|177310.1|177220.1|177290.4|177200.4|177316.6|177226.6|177288.6|177198.6|18
1724138140000|2024-08-20 07:15:40|177293.5|177203.5|177292.5|177202.5|177293.7|177203.7|177291.5|177201.5|12
1724138150000|2024-08-20 07:15:50|177292.1|177202.1|177290.2|177200.2|177292.1|177202.1|177289.8|177199.8|12
1724138160000|2024-08-20 07:16:00|177290.3|177200.3|177273.1|177183.1|177290.3|177200.3|177273.1|177183.1|14
1724138170000|2024-08-20 07:16:10|177275.6|177185.6|177271.2|177181.2|177276.2|177186.2|177271.2|177181.2|13
1724138180000|2024-08-20 07:16:20|177274.1|177184.1|177276.7|177186.7|177277.1|177187.1|177267.3|177177.3|19
1724138190000|2024-08-20 07:16:30|177276.1|177186.1|177271.8|177181.8|177276.1|177186.1|177271.7|177181.7|9
1724138200000|2024-08-20 07:16:40|177269.6|177179.6|177269.9|177179.9|177271.7|177181.7|177269.5|177179.5|9
1724138210000|2024-08-20 07:16:50|177272|177182|177282|177192|177284|177194|177270.7|177180.7|6
1724138220000|2024-08-20 07:17:00|177282.1|177192.1|177291.6|177201.6|177292.5|177202.5|177282.1|177192.1|13
1724138230000|2024-08-20 07:17:10|177290.5|177200.5|177291.2|177201.2|177291.9|177201.9|177288.3|177198.3|9
1724138240000|2024-08-20 07:17:20|177290.3|177200.3|177287.1|177197.1|177291.1|177201.1|177285.9|177195.9|13
1724138250000|2024-08-20 07:17:30|177287.6|177197.6|177285.8|177195.8|177287.6|177197.6|177278.6|177188.6|5
1724138260000|2024-08-20 07:17:40|177286.1|177196.1|177285.9|177195.9|177286.8|177196.8|177285.9|177195.9|3
1724138270000|2024-08-20 07:17:50|177286|177196|177286.8|177196.8|177286.8|177196.8|177286|177196|3
1724138280000|2024-08-20 07:18:00|177285.9|177195.9|177284.9|177194.9|177287.8|177197.8|177284.2|177194.2|11
1724138290000|2024-08-20 07:18:10|177285.1|177195.1|177284.9|177194.9|177285.6|177195.6|177284.9|177194.9|4
1724138300000|2024-08-20 07:18:20|177282.6|177192.6|177300|177210|177300|177210|177282.6|177192.6|9
1724138310000|2024-08-20 07:18:30|177299.1|177209.1|177320.1|177230.1|177320.3|177230.3|177299.1|177209.1|12
1724138320000|2024-08-20 07:18:40|177323|177233|177326.3|177236.3|177329|177239|177320.5|177230.5|11
1724138330000|2024-08-20 07:18:50|177325.9|177235.9|177324.6|177234.6|177327.3|177237.3|177324.6|177234.6|7
1724138340000|2024-08-20 07:19:00|177324.4|177234.4|177320.8|177230.8|177324.4|177234.4|177319.3|177229.3|11
1724138350000|2024-08-20 07:19:10|177318.5|177228.5|177321.6|177231.6|177321.6|177231.6|177318.1|177228.1|4
1724138360000|2024-08-20 07:19:20|177363.9|177273.9|177374.2|177284.2|177382.8|177292.8|177363.9|177273.9|19
1724138370000|2024-08-20 07:19:30|177373.9|177283.9|177368.6|177278.6|177375.1|177285.1|177368.4|177278.4|7
1724138380000|2024-08-20 07:19:40|177367|177277|177357.1|177267.1|177367|177277|177357.1|177267.1|6
1724138390000|2024-08-20 07:19:50|177357.3|177267.3|177353.6|177263.6|177357.5|177267.5|177353.6|177263.6|5
1724138400000|2024-08-20 07:20:00|177353.2|177263.2|177349.8|177259.8|177353.2|177263.2|177342.1|177252.1|17
1724138410000|2024-08-20 07:20:10|177350.7|177260.7|177350.4|177260.4|177350.7|177260.7|177348.1|177258.1|10
1724138420000|2024-08-20 07:20:20|177348.3|177258.3|177350.7|177260.7|177350.7|177260.7|177348|177258|8
1724138430000|2024-08-20 07:20:30|177351.4|177261.4|177352.1|177262.1|177352.4|177262.4|177348.6|177258.6|14
1724138440000|2024-08-20 07:20:40|177347.6|177257.6|177347.4|177257.4|177347.6|177257.6|177346.4|177256.4|5
1724138450000|2024-08-20 07:20:50|177347.5|177257.5|177347.5|177257.5|177348.3|177258.3|177347.5|177257.5|6
1724138460000|2024-08-20 07:21:00|177349.2|177259.2|177339.6|177249.6|177349.2|177259.2|177338.8|177248.8|10
1724138470000|2024-08-20 07:21:10|177338.5|177248.5|177336.6|177246.6|177340.7|177250.7|177336.6|177246.6|9
1724138480000|2024-08-20 07:21:20|177333.9|177243.9|177332.6|177242.6|177333.9|177243.9|177332.5|177242.5|3
1724138490000|2024-08-20 07:21:30|177332|177242|177328|177238|177334.5|177244.5|177328|177238|9
1724138500000|2024-08-20 07:21:40|177330.7|177240.7|177328.9|177238.9|177330.7|177240.7|177328.9|177238.9|5
1724138510000|2024-08-20 07:21:50|177331.7|177241.7|177332.6|177242.6|177339|177249|177326.7|177236.7|8
1724138520000|2024-08-20 07:22:00|177331.8|177241.8|177334.9|177244.9|177336.1|177246.1|177331.8|177241.8|9
1724138530000|2024-08-20 07:22:10|177335|177245|177344.1|177254.1|177344.1|177254.1|177335|177245|8
1724138540000|2024-08-20 07:22:20|177345|177255|177337.3|177247.3|177345|177255|177337.3|177247.3|5
1724138550000|2024-08-20 07:22:30|177336.9|177246.9|177336.9|177246.9|177337.9|177247.9|177336.9|177246.9|9
1724138560000|2024-08-20 07:22:40|177336.8|177246.8|177346|177256|177351|177261|177336.5|177246.5|9
1724138570000|2024-08-20 07:22:50|177350.6|177260.6|177347.5|177257.5|177350.6|177260.6|177344.2|177254.2|9
1724138580000|2024-08-20 07:23:00|177346.6|177256.6|177360.5|177270.5|177360.7|177270.7|177345.1|177255.1|10
1724138590000|2024-08-20 07:23:10|177362.6|177272.6|177359.4|177269.4|177362.6|177272.6|177359|177269|6
1724138600000|2024-08-20 07:23:20|177357.3|177267.3|177358.2|177268.2|177358.6|177268.6|177357.3|177267.3|3
1724138610000|2024-08-20 07:23:30|177356.2|177266.2|177363.5|177273.5|177363.5|177273.5|177354.6|177264.6|6
1724138620000|2024-08-20 07:23:40|177374.6|177284.6|177392|177302|177405.9|177315.9|177374.6|177284.6|12
1724138630000|2024-08-20 07:23:50|177391.1|177301.1|177366.7|177276.7|177392.5|177302.5|177366.6|177276.6|7
1724138640000|2024-08-20 07:24:00|177366.8|177276.8|177369.4|177279.4|177369.4|177279.4|177365.3|177275.3|7
1724138650000|2024-08-20 07:24:10|177369.5|177279.5|177374.3|177284.3|177375.9|177285.9|177369.5|177279.5|3
1724138660000|2024-08-20 07:24:20|177373.8|177283.8|177373.5|177283.5|177375.6|177285.6|177373.3|177283.3|7
1724138670000|2024-08-20 07:24:30|177371.9|177281.9|177369.8|177279.8|177371.9|177281.9|177369.4|177279.4|4
1724138680000|2024-08-20 07:24:40|177367.2|177277.2|177375.4|177285.4|177375.4|177285.4|177367.2|177277.2|6
1724138690000|2024-08-20 07:24:50|177375.5|177285.5|177373.4|177283.4|177378.7|177288.7|177373.1|177283.1|8
1724138700000|2024-08-20 07:25:00|177372.7|177282.7|177372.8|177282.8|177373|177283|177370|177280|7
1724138710000|2024-08-20 07:25:10|177371.9|177281.9|177362.1|177272.1|177371.9|177281.9|177359.7|177269.7|8
1724138720000|2024-08-20 07:25:20|177361.6|177271.6|177369.2|177279.2|177369.2|177279.2|177361.4|177271.4|7
1724138730000|2024-08-20 07:25:30|177369.3|177279.3|177369.3|177279.3|177369.3|177279.3|177369.3|177279.3|1
1724138740000|2024-08-20 07:25:40|177369.4|177279.4|177380.8|177290.8|177381.7|177291.7|177369.4|177279.4|13
1724138750000|2024-08-20 07:25:50|177377.4|177287.4|177378.5|177288.5|177378.5|177288.5|177375.1|177285.1|10
1724138760000|2024-08-20 07:26:00|177380.4|177290.4|177380.8|177290.8|177381.5|177291.5|177380.4|177290.4|14
1724138770000|2024-08-20 07:26:10|177378.4|177288.4|177359.2|177269.2|177378.4|177288.4|177356.5|177266.5|16
1724138780000|2024-08-20 07:26:20|177358.3|177268.3|177356.4|177266.4|177358.3|177268.3|177356.2|177266.2|5
1724138790000|2024-08-20 07:26:30|177356.3|177266.3|177383.7|177293.7|177384.3|177294.3|177356.3|177266.3|12
1724138800000|2024-08-20 07:26:40|177383.6|177293.6|177382.5|177292.5|177383.6|177293.6|177381.9|177291.9|6
1724138810000|2024-08-20 07:26:50|177379.9|177289.9|177385.8|177295.8|177386|177296|177379.7|177289.7|10
1724138820000|2024-08-20 07:27:00|177384|177294|177421.4|177331.4|177421.4|177331.4|177382.9|177292.9|18
1724138830000|2024-08-20 07:27:10|177420.2|177330.2|177436.5|177346.5|177437.4|177347.4|177420|177330|10
1724138840000|2024-08-20 07:27:20|177436.4|177346.4|177436.5|177346.5|177437.2|177347.2|177436.4|177346.4|6
1724138850000|2024-08-20 07:27:30|177436.6|177346.6|177437|177347|177441.8|177351.8|177435.1|177345.1|10
1724138860000|2024-08-20 07:27:40|177434|177344|177424.3|177334.3|177434|177344|177422.1|177332.1|9
1724138870000|2024-08-20 07:27:50|177419.8|177329.8|177419.7|177329.7|177423.3|177333.3|177418.2|177328.2|10
1724138880000|2024-08-20 07:28:00|177419.8|177329.8|177421.3|177331.3|177424.4|177334.4|177419.8|177329.8|6
1724138890000|2024-08-20 07:28:10|177418.8|177328.8|177418.8|177328.8|177418.8|177328.8|177416.7|177326.7|5
1724138900000|2024-08-20 07:28:20|177418.9|177328.9|177418.4|177328.4|177419.7|177329.7|177416.2|177326.2|9
1724138910000|2024-08-20 07:28:30|177417.5|177327.5|177411.3|177321.3|177417.5|177327.5|177408.1|177318.1|8
1724138920000|2024-08-20 07:28:40|177411.1|177321.1|177411|177321|177411.1|177321.1|177409.3|177319.3|3
1724138930000|2024-08-20 07:28:50|177414.3|177324.3|177398|177308|177414.3|177324.3|177396.8|177306.8|9
1724138940000|2024-08-20 07:29:00|177396.8|177306.8|177405.1|177315.1|177405.1|177315.1|177396.8|177306.8|8
1724138950000|2024-08-20 07:29:10|177405.2|177315.2|177400.4|177310.4|177405.5|177315.5|177398.1|177308.1|10
1724138960000|2024-08-20 07:29:20|177407.3|177317.3|177441|177351|177442.2|177352.2|177402.2|177312.2|22
1724138970000|2024-08-20 07:29:30|177443.2|177353.2|177442.6|177352.6|177448.8|177358.8|177441.2|177351.2|10
1724138980000|2024-08-20 07:29:40|177442.7|177352.7|177452.6|177362.6|177454.4|177364.4|177442.7|177352.7|14
1724138990000|2024-08-20 07:29:50|177454.9|177364.9|177453.3|177363.3|177454.9|177364.9|177452.7|177362.7|9
1724139000000|2024-08-20 07:30:00|177453.5|177363.5|177499.1|177409.1|177499.1|177409.1|177451.5|177361.5|15
1724139010000|2024-08-20 07:30:10|177509.3|177419.3|177510.2|177420.2|177513.5|177423.5|177509.2|177419.2|16
1724139020000|2024-08-20 07:30:20|177507.5|177417.5|177506.7|177416.7|177511|177421|177506.7|177416.7|15
1724139030000|2024-08-20 07:30:30|177506.8|177416.8|177518.1|177428.1|177527.2|177437.2|177503.2|177413.2|23
1724139040000|2024-08-20 07:30:40|177518.2|177428.2|177518.5|177428.5|177521.2|177431.2|177518|177428|6
1724139050000|2024-08-20 07:30:50|177518.1|177428.1|177518.5|177428.5|177519.9|177429.9|177515.2|177425.2|14
1724139060000|2024-08-20 07:31:00|177552.6|177462.6|177522.2|177432.2|177557.7|177467.7|177519.1|177429.1|17
1724139070000|2024-08-20 07:31:10|177522.1|177432.1|177520.6|177430.6|177522.8|177432.8|177516.5|177426.5|14
1724139080000|2024-08-20 07:31:20|177522.3|177432.3|177542.8|177452.8|177542.8|177452.8|177522.3|177432.3|14
1724139090000|2024-08-20 07:31:30|177540.7|177450.7|177540.1|177450.1|177540.7|177450.7|177540|177450|7
1724139100000|2024-08-20 07:31:40|177536.7|177446.7|177538.3|177448.3|177541.1|177451.1|177536.5|177446.5|10
1724139110000|2024-08-20 07:31:50|177536.3|177446.3|177515.8|177425.8|177536.3|177446.3|177515.8|177425.8|2
1724139120000|2024-08-20 07:32:00|177515.9|177425.9|177530.5|177440.5|177530.5|177440.5|177515.9|177425.9|8
1724139130000|2024-08-20 07:32:10|177531.5|177441.5|177533.6|177443.6|177535|177445|177528.8|177438.8|18
1724139140000|2024-08-20 07:32:20|177532.8|177442.8|177520.3|177430.3|177534.6|177444.6|177518.9|177428.9|12
1724139150000|2024-08-20 07:32:30|177515|177425|177496.7|177406.7|177519.7|177429.7|177472.2|177382.2|16
1724139160000|2024-08-20 07:32:40|177501.5|177411.5|177508.5|177418.5|177510.4|177420.4|177500.4|177410.4|10
1724139170000|2024-08-20 07:32:50|177508.3|177418.3|177507.4|177417.4|177508.3|177418.3|177507.4|177417.4|6
1724139180000|2024-08-20 07:33:00|177502.1|177412.1|177499.3|177409.3|177507|177417|177499.3|177409.3|16
1724139190000|2024-08-20 07:33:10|177499.6|177409.6|177527.5|177437.5|177527.8|177437.8|177499.3|177409.3|12
1724139200000|2024-08-20 07:33:20|177526.9|177436.9|177524|177434|177527.1|177437.1|177518.4|177428.4|6
1724139210000|2024-08-20 07:33:30|177523.9|177433.9|177523.9|177433.9|177527|177437|177523.9|177433.9|3
1724139230000|2024-08-20 07:33:50|177537.6|177447.6|177537.6|177447.6|177537.6|177447.6|177537.6|177447.6|1
1724139240000|2024-08-20 07:34:00|177558.3|177468.3|177555.4|177465.4|177559|177469|177550.8|177460.8|11
1724139250000|2024-08-20 07:34:10|177556.6|177466.6|177559.5|177469.5|177559.6|177469.6|177556.6|177466.6|6
1724139260000|2024-08-20 07:34:20|177560.2|177470.2|177592.3|177502.3|177592.7|177502.7|177557.6|177467.6|19
1724139270000|2024-08-20 07:34:30|177592.4|177502.4|177588.7|177498.7|177592.4|177502.4|177588.7|177498.7|8
1724139280000|2024-08-20 07:34:40|177591.8|177501.8|177589.7|177499.7|177591.8|177501.8|177588|177498|7
1724139290000|2024-08-20 07:34:50|177591.1|177501.1|177591.9|177501.9|177593.9|177503.9|177590.9|177500.9|13
1724139300000|2024-08-20 07:35:00|177591|177501|177597.7|177507.7|177600.5|177510.5|177586.7|177496.7|21
1724139310000|2024-08-20 07:35:10|177602.8|177512.8|177611.9|177521.9|177612|177522|177600.7|177510.7|7
1724139320000|2024-08-20 07:35:20|177610.2|177520.2|177610.3|177520.3|177610.9|177520.9|177610.1|177520.1|6
1724139330000|2024-08-20 07:35:30|177613|177523|177611.9|177521.9|177613|177523|177611.9|177521.9|6
1724139340000|2024-08-20 07:35:40|177612.3|177522.3|177601.7|177511.7|177612.3|177522.3|177601.7|177511.7|8
1724139350000|2024-08-20 07:35:50|177600.7|177510.7|177603.4|177513.4|177605.9|177515.9|177598.4|177508.4|14
1724139360000|2024-08-20 07:36:00|177606.6|177516.6|177603.9|177513.9|177606.6|177516.6|177600.8|177510.8|9
1724139370000|2024-08-20 07:36:10|177600.9|177510.9|177602.2|177512.2|177603.9|177513.9|177597.9|177507.9|13
1724139380000|2024-08-20 07:36:20|177602.9|177512.9|177604.4|177514.4|177604.4|177514.4|177601.4|177511.4|5
1724139390000|2024-08-20 07:36:30|177603.8|177513.8|177602.4|177512.4|177603.9|177513.9|177600.3|177510.3|17
1724139400000|2024-08-20 07:36:40|177649.7|177559.7|177641.7|177551.7|177662.1|177572.1|177634.9|177544.9|18
1724139410000|2024-08-20 07:36:50|177641.6|177551.6|177641.4|177551.4|177641.6|177551.6|177641.4|177551.4|3
1724139420000|2024-08-20 07:37:00|177640|177550|177652.3|177562.3|177657.4|177567.4|177634|177544|20
1724139430000|2024-08-20 07:37:10|177649.2|177559.2|177624.6|177534.6|177649.5|177559.5|177621.7|177531.7|12
1724139440000|2024-08-20 07:37:20|177621.8|177531.8|177624.9|177534.9|177625|177535|177621.8|177531.8|5
1724139450000|2024-08-20 07:37:30|177624.5|177534.5|177612.6|177522.6|177624.5|177534.5|177603.6|177513.6|19
1724139460000|2024-08-20 07:37:40|177612.5|177522.5|177607.4|177517.4|177612.5|177522.5|177602.2|177512.2|16
1724139470000|2024-08-20 07:37:50|177607.3|177517.3|177595.3|177505.3|177607.3|177517.3|177595.2|177505.2|17
1724139480000|2024-08-20 07:38:00|177595.4|177505.4|177564.4|177474.4|177598|177508|177564.4|177474.4|15
1724139490000|2024-08-20 07:38:10|177572|177482|177571.5|177481.5|177572.2|177482.2|177570.7|177480.7|9
1724139500000|2024-08-20 07:38:20|177571.7|177481.7|177571.2|177481.2|177572|177482|177571|177481|6
1724139510000|2024-08-20 07:38:30|177571.1|177481.1|177571.8|177481.8|177572|177482|177570.7|177480.7|13
1724139520000|2024-08-20 07:38:40|177571.6|177481.6|177570.2|177480.2|177571.6|177481.6|177569.5|177479.5|10
1724139530000|2024-08-20 07:38:50|177570.5|177480.5|177570.5|177480.5|177571|177481|177569.9|177479.9|8
1724139540000|2024-08-20 07:39:00|177570.7|177480.7|177576.3|177486.3|177576.8|177486.8|177566.3|177476.3|17
1724139550000|2024-08-20 07:39:10|177577.2|177487.2|177577.2|177487.2|177577.4|177487.4|177574|177484|8
1724139560000|2024-08-20 07:39:20|177577.3|177487.3|177576.4|177486.4|177578.3|177488.3|177576.1|177486.1|9
1724139570000|2024-08-20 07:39:30|177576.5|177486.5|177577.8|177487.8|177580.5|177490.5|177575.3|177485.3|17
1724139580000|2024-08-20 07:39:40|177577.9|177487.9|177577.9|177487.9|177579.6|177489.6|177576.4|177486.4|9
1724139590000|2024-08-20 07:39:50|177577.6|177487.6|177573.9|177483.9|177577.6|177487.6|177571.9|177481.9|12
1724139600000|2024-08-20 07:40:00|177574.6|177484.6|177573.7|177483.7|177574.6|177484.6|177569.7|177479.7|12
1724139610000|2024-08-20 07:40:10|177574.9|177484.9|177612.7|177522.7|177612.9|177522.9|177574.9|177484.9|24
1724139620000|2024-08-20 07:40:20|177613.7|177523.7|177639.9|177549.9|177656.1|177566.1|177613.7|177523.7|21
1724139630000|2024-08-20 07:40:30|177649.4|177559.4|177644.7|177554.7|177649.4|177559.4|177643.6|177553.6|13
1724139640000|2024-08-20 07:40:40|177645.6|177555.6|177651.2|177561.2|177656.3|177566.3|177645.1|177555.1|21
1724139650000|2024-08-20 07:40:50|177652.1|177562.1|177646.8|177556.8|177652.1|177562.1|177646.8|177556.8|14
1724139660000|2024-08-20 07:41:00|177649.3|177559.3|177652.4|177562.4|177657.5|177567.5|177648.8|177558.8|19
1724139670000|2024-08-20 07:41:10|177652.2|177562.2|177653.4|177563.4|177653.4|177563.4|177647.8|177557.8|16
1724139680000|2024-08-20 07:41:20|177653|177563|177682.3|177592.3|177684.7|177594.7|177648.6|177558.6|18
1724139690000|2024-08-20 07:41:30|177679.5|177589.5|177681.5|177591.5|177684.6|177594.6|177677.6|177587.6|10
1724139700000|2024-08-20 07:41:40|177680|177590|177676.4|177586.4|177680|177590|177676.4|177586.4|11
1724139710000|2024-08-20 07:41:50|177675.2|177585.2|177672.5|177582.5|177675.2|177585.2|177670.5|177580.5|8
1724139720000|2024-08-20 07:42:00|177674.3|177584.3|177686.5|177596.5|177686.5|177596.5|177674.3|177584.3|5
1724139730000|2024-08-20 07:42:10|177687.9|177597.9|177745|177655|177750.3|177660.3|177687.4|177597.4|15
1724139740000|2024-08-20 07:42:20|177740.6|177650.6|177764|177674|177764|177674|177740.6|177650.6|11
1724139750000|2024-08-20 07:42:30|177762.8|177672.8|177780.1|177690.1|177783.4|177693.4|177762.8|177672.8|12
1724139760000|2024-08-20 07:42:40|177781.3|177691.3|177779.3|177689.3|177781.7|177691.7|177778.8|177688.8|8
1724139770000|2024-08-20 07:42:50|177779.5|177689.5|177779.5|177689.5|177782.4|177692.4|177777.7|177687.7|11
1724139780000|2024-08-20 07:43:00|177780.9|177690.9|177784.4|177694.4|177787.3|177697.3|177780.9|177690.9|16
1724139790000|2024-08-20 07:43:10|177782.8|177692.8|177760.7|177670.7|177782.8|177692.8|177760.7|177670.7|15
1724139800000|2024-08-20 07:43:20|177762.9|177672.9|177761.8|177671.8|177763.6|177673.6|177759|177669|12
1724139810000|2024-08-20 07:43:30|177760.6|177670.6|177760.3|177670.3|177761|177671|177759.2|177669.2|11
1724139820000|2024-08-20 07:43:40|177793.4|177703.4|177782.7|177692.7|177793.4|177703.4|177782.7|177692.7|11
1724139830000|2024-08-20 07:43:50|177784.2|177694.2|177719.2|177629.2|177784.5|177694.5|177716.5|177626.5|15
1724139840000|2024-08-20 07:44:00|177721.9|177631.9|177764.6|177674.6|177771.3|177681.3|177717.3|177627.3|14
1724139850000|2024-08-20 07:44:10|177766.5|177676.5|177764.3|177674.3|177766.5|177676.5|177754.4|177664.4|17
1724139860000|2024-08-20 07:44:20|177765.3|177675.3|177741.5|177651.5|177767.2|177677.2|177740.4|177650.4|15
1724139870000|2024-08-20 07:44:30|177743.3|177653.3|177707.1|177617.1|177743.9|177653.9|177702.7|177612.7|15
1724139880000|2024-08-20 07:44:40|177707|177617|177699.6|177609.6|177708.6|177618.6|177696.5|177606.5|13
1724139890000|2024-08-20 07:44:50|177697.8|177607.8|177698.6|177608.6|177699.3|177609.3|177696.8|177606.8|13
1724139900000|2024-08-20 07:45:00|177697.3|177607.3|177696|177606|177698.8|177608.8|177695.9|177605.9|18
1724139910000|2024-08-20 07:45:10|177696.1|177606.1|177697.2|177607.2|177698.6|177608.6|177692.1|177602.1|17
1724139920000|2024-08-20 07:45:20|177696.2|177606.2|177697.4|177607.4|177697.7|177607.7|177696.2|177606.2|7
1724139930000|2024-08-20 07:45:30|177697.6|177607.6|177694.3|177604.3|177697.6|177607.6|177693.2|177603.2|8
1724139940000|2024-08-20 07:45:40|177694.1|177604.1|177714.8|177624.8|177715.7|177625.7|177694.1|177604.1|11
1724139950000|2024-08-20 07:45:50|177714.7|177624.7|177725.3|177635.3|177734.4|177644.4|177714.7|177624.7|13
1724139960000|2024-08-20 07:46:00|177726.5|177636.5|177732.9|177642.9|177735.3|177645.3|177726.5|177636.5|7
1724139970000|2024-08-20 07:46:10|177735.5|177645.5|177760.3|177670.3|177760.6|177670.6|177735.5|177645.5|21
1724139980000|2024-08-20 07:46:20|177774.3|177684.3|177792.6|177702.6|177795.3|177705.3|177774.3|177684.3|10
1724139990000|2024-08-20 07:46:30|177789.9|177699.9|177831.3|177741.3|177832|177742|177789.2|177699.2|19
1724140000000|2024-08-20 07:46:40|177832.5|177742.5|177849|177759|177849.2|177759.2|177832.1|177742.1|19
1724140010000|2024-08-20 07:46:50|177848.9|177758.9|177835.1|177745.1|177848.9|177758.9|177834.1|177744.1|15
1724140020000|2024-08-20 07:47:00|177834.7|177744.7|177858.3|177768.3|177860.6|177770.6|177833.6|177743.6|20
1724140030000|2024-08-20 07:47:10|177860.4|177770.4|177856.7|177766.7|177861.1|177771.1|177856.7|177766.7|9
1724140040000|2024-08-20 07:47:20|177859.4|177769.4|177855.4|177765.4|177859.5|177769.5|177855.4|177765.4|9
1724140050000|2024-08-20 07:47:30|177855.1|177765.1|177856.3|177766.3|177861.4|177771.4|177851.2|177761.2|16
1724140060000|2024-08-20 07:47:40|177857.6|177767.6|177878.4|177788.4|177881.5|177791.5|177857.6|177767.6|14
1724140070000|2024-08-20 07:47:50|177881.8|177791.8|177873.7|177783.7|177883|177793|177871.6|177781.6|12
1724140080000|2024-08-20 07:48:00|177877.5|177787.5|177920|177830|177925.1|177835.1|177877.4|177787.4|18
1724140090000|2024-08-20 07:48:10|177919.9|177829.9|177921.7|177831.7|177921.7|177831.7|177916.5|177826.5|15
1724140100000|2024-08-20 07:48:20|177921.6|177831.6|177921.5|177831.5|177922.4|177832.4|177918.5|177828.5|17
1724140110000|2024-08-20 07:48:30|177921.8|177831.8|177982.1|177892.1|177989.8|177899.8|177921.8|177831.8|23
1724140120000|2024-08-20 07:48:40|177982.7|177892.7|177974.9|177884.9|177989.6|177899.6|177959.5|177869.5|19
1724140130000|2024-08-20 07:48:50|177974.8|177884.8|177984.2|177894.2|177984.2|177894.2|177973.6|177883.6|20
1724140140000|2024-08-20 07:49:00|177984.1|177894.1|177991.1|177901.1|177992.1|177902.1|177958.9|177868.9|23
1724140150000|2024-08-20 07:49:10|177989.2|177899.2|177991.5|177901.5|177994.3|177904.3|177986.8|177896.8|19
1724140160000|2024-08-20 07:49:20|177992.4|177902.4|177986.2|177896.2|177993.9|177903.9|177986.2|177896.2|14
1724140170000|2024-08-20 07:49:30|177985.4|177895.4|177985.7|177895.7|177985.7|177895.7|177978.9|177888.9|13
1724140180000|2024-08-20 07:49:40|177985.3|177895.3|177994.7|177904.7|177996.8|177906.8|177985.3|177895.3|9
1724140190000|2024-08-20 07:49:50|177994|177904|177995.8|177905.8|177995.8|177905.8|177991.9|177901.9|10
1724140200000|2024-08-20 07:50:00|177998.2|177908.2|178038.7|177948.7|178038.7|177948.7|177995.9|177905.9|28
1724140210000|2024-08-20 07:50:10|178039.4|177949.4|178053.2|177963.2|178066.2|177976.2|178039.4|177949.4|30
1724140220000|2024-08-20 07:50:20|178055.4|177965.4|178017.7|177927.7|178055.4|177965.4|178007.1|177917.1|19
1724140230000|2024-08-20 07:50:30|178022.8|177932.8|178030.3|177940.3|178043.4|177953.4|178022.8|177932.8|28
1724140240000|2024-08-20 07:50:40|178031.2|177941.2|178030.5|177940.5|178039.8|177949.8|178019.6|177929.6|25
1724140250000|2024-08-20 07:50:50|178026.2|177936.2|178031.9|177941.9|178035.2|177945.2|178025.2|177935.2|18
1724140260000|2024-08-20 07:51:00|178030.7|177940.7|178021.3|177931.3|178030.7|177940.7|178021.1|177931.1|20
1724140270000|2024-08-20 07:51:10|178019.7|177929.7|178014.8|177924.8|178023.7|177933.7|178014.2|177924.2|11
1724140280000|2024-08-20 07:51:20|178017.1|177927.1|178033.4|177943.4|178038.3|177948.3|178016.6|177926.6|21
1724140290000|2024-08-20 07:51:30|178032.3|177942.3|178038.8|177948.8|178039.4|177949.4|178031.5|177941.5|11
1724140300000|2024-08-20 07:51:40|178039|177949|178023.2|177933.2|178040|177950|178020|177930|20
1724140310000|2024-08-20 07:51:50|178023.1|177933.1|178021.7|177931.7|178023.1|177933.1|178019.6|177929.6|9
1724140320000|2024-08-20 07:52:00|178023.7|177933.7|178022.3|177932.3|178027.8|177937.8|178018.9|177928.9|11
1724140330000|2024-08-20 07:52:10|177998.9|177908.9|177894.3|177804.3|178003.2|177913.2|177894.3|177804.3|23
1724140340000|2024-08-20 07:52:20|177893.8|177803.8|177882.1|177792.1|177898.3|177808.3|177882|177792|23
1724140350000|2024-08-20 07:52:30|177883.6|177793.6|177892.6|177802.6|177904.1|177814.1|177883.6|177793.6|24
1724140360000|2024-08-20 07:52:40|177893.7|177803.7|177915.2|177825.2|177915.2|177825.2|177878.7|177788.7|24
1724140370000|2024-08-20 07:52:50|177914|177824|177896.4|177806.4|177914|177824|177896.3|177806.3|18
1724140380000|2024-08-20 07:53:00|177897.7|177807.7|177893.2|177803.2|177898.1|177808.1|177893.2|177803.2|10
1724140390000|2024-08-20 07:53:10|177891.7|177801.7|177879.3|177789.3|177891.7|177801.7|177875.6|177785.6|18
1724140400000|2024-08-20 07:53:20|177882.8|177792.8|177864.5|177774.5|177883.1|177793.1|177863.5|177773.5|17
1724140410000|2024-08-20 07:53:30|177864|177774|177820.6|177730.6|177864.4|177774.4|177819.1|177729.1|14
1724140420000|2024-08-20 07:53:40|177822|177732|177825|177735|177825.3|177735.3|177821.6|177731.6|16
1724140430000|2024-08-20 07:53:50|177826.1|177736.1|177849.3|177759.3|177853.9|177763.9|177822.9|177732.9|11
1724140440000|2024-08-20 07:54:00|177847.5|177757.5|177848.1|177758.1|177853.5|177763.5|177847.2|177757.2|12
1724140450000|2024-08-20 07:54:10|177847.9|177757.9|177861.5|177771.5|177862.8|177772.8|177847|177757|20
1724140460000|2024-08-20 07:54:20|177863.3|177773.3|177862|177772|177863.3|177773.3|177862|177772|3
1724140470000|2024-08-20 07:54:30|177862.4|177772.4|177867.7|177777.7|177867.7|177777.7|177862.3|177772.3|7
1724140480000|2024-08-20 07:54:40|177867.6|177777.6|177824.4|177734.4|177867.6|177777.6|177820.4|177730.4|21
1724140490000|2024-08-20 07:54:50|177821.8|177731.8|177767.7|177677.7|177821.8|177731.8|177766.8|177676.8|21
1724140500000|2024-08-20 07:55:00|177769.9|177679.9|177770.6|177680.6|177770.6|177680.6|177765.9|177675.9|18
1724140510000|2024-08-20 07:55:10|177769.8|177679.8|177790.1|177700.1|177809.3|177719.3|177769.8|177679.8|19
1724140520000|2024-08-20 07:55:20|177788|177698|177783.4|177693.4|177788|177698|177781.2|177691.2|14
1724140530000|2024-08-20 07:55:30|177781.8|177691.8|177781.4|177691.4|177783.6|177693.6|177780.6|177690.6|10
1724140540000|2024-08-20 07:55:40|177744.2|177654.2|177772.4|177682.4|177790.8|177700.8|177744.2|177654.2|21
1724140550000|2024-08-20 07:55:50|177772.5|177682.5|177771.9|177681.9|177772.5|177682.5|177767|177677|8
1724140560000|2024-08-20 07:56:00|177771.1|177681.1|177768|177678|177773.5|177683.5|177765.9|177675.9|16
1724140570000|2024-08-20 07:56:10|177766.5|177676.5|177768.8|177678.8|177770.5|177680.5|177766.5|177676.5|17
1724140580000|2024-08-20 07:56:20|177763.9|177673.9|177759.3|177669.3|177763.9|177673.9|177759.3|177669.3|9
1724140590000|2024-08-20 07:56:30|177758.2|177668.2|177772.8|177682.8|177774.5|177684.5|177754|177664|17
1724140600000|2024-08-20 07:56:40|177772.1|177682.1|177773.4|177683.4|177784.7|177694.7|177772.1|177682.1|21
1724140610000|2024-08-20 07:56:50|177774.5|177684.5|177753.2|177663.2|177793.3|177703.3|177750.5|177660.5|21
1724140620000|2024-08-20 07:57:00|177751.4|177661.4|177767.4|177677.4|177767.4|177677.4|177737.3|177647.3|10
1724140630000|2024-08-20 07:57:10|177768.6|177678.6|177775.2|177685.2|177775.6|177685.6|177768.2|177678.2|12
1724140640000|2024-08-20 07:57:20|177776|177686|177812.9|177722.9|177816.5|177726.5|177774|177684|19
1724140650000|2024-08-20 07:57:30|177812.8|177722.8|177829.9|177739.9|177830.8|177740.8|177808.8|177718.8|21
1724140660000|2024-08-20 07:57:40|177830.4|177740.4|177827.5|177737.5|177831.4|177741.4|177826.9|177736.9|13
1724140670000|2024-08-20 07:57:50|177827|177737|177825.1|177735.1|177827|177737|177823.9|177733.9|9
1724140680000|2024-08-20 07:58:00|177826.7|177736.7|177859.8|177769.8|177860.1|177770.1|177825.6|177735.6|27
1724140690000|2024-08-20 07:58:10|177859.6|177769.6|177842.3|177752.3|177859.6|177769.6|177842.2|177752.2|19
1724140700000|2024-08-20 07:58:20|177842.4|177752.4|177839.8|177749.8|177844.5|177754.5|177838|177748|23
1724140710000|2024-08-20 07:58:30|177839.5|177749.5|177835.6|177745.6|177839.5|177749.5|177835.1|177745.1|18
1724140720000|2024-08-20 07:58:40|177837.1|177747.1|177839|177749|177844.5|177754.5|177836.6|177746.6|26
1724140730000|2024-08-20 07:58:50|177841|177751|177857|177767|177859.2|177769.2|177838.9|177748.9|18
1724140740000|2024-08-20 07:59:00|177857.9|177767.9|177856.3|177766.3|177857.9|177767.9|177855.2|177765.2|20
1724140750000|2024-08-20 07:59:10|177856.1|177766.1|177858.1|177768.1|177858.1|177768.1|177845.8|177755.8|15
1724140760000|2024-08-20 07:59:20|177860.2|177770.2|177884.1|177794.1|177900.6|177810.6|177859.9|177769.9|27
1724140770000|2024-08-20 07:59:30|177882.6|177792.6|177891|177801|177891|177801|177880.3|177790.3|11
1724140780000|2024-08-20 07:59:40|177895.4|177805.4|177899.5|177809.5|177899.9|177809.9|177895.2|177805.2|8
1724140790000|2024-08-20 07:59:50|177899.3|177809.3|177912|177822|177912.1|177822.1|177899.3|177809.3|12
1724140800000|2024-08-20 08:00:00|177907.9|177817.9|177917.1|177827.1|177917.1|177827.1|177904.7|177814.7|23
1724140810000|2024-08-20 08:00:10|177916.9|177826.9|177959|177869|177965.6|177875.6|177916.3|177826.3|27
1724140820000|2024-08-20 08:00:20|177958.9|177868.9|177969.8|177879.8|177972.5|177882.5|177956.4|177866.4|27
1724140830000|2024-08-20 08:00:30|177979.9|177889.9|177941.5|177851.5|177996.2|177906.2|177941.5|177851.5|28
1724140840000|2024-08-20 08:00:40|177927.2|177837.2|177913.8|177823.8|177927.2|177837.2|177907.9|177817.9|22
1724140850000|2024-08-20 08:00:50|177913.3|177823.3|177910.4|177820.4|177916.4|177826.4|177909.8|177819.8|18
1724140860000|2024-08-20 08:01:00|177910.5|177820.5|177950.4|177860.4|177950.9|177860.9|177910.5|177820.5|27
1724140870000|2024-08-20 08:01:10|177947.9|177857.9|177952.5|177862.5|177952.7|177862.7|177943.1|177853.1|22
1724140880000|2024-08-20 08:01:20|177949.8|177859.8|177947.8|177857.8|177950.2|177860.2|177942.8|177852.8|18
1724140890000|2024-08-20 08:01:30|177948.5|177858.5|177943.7|177853.7|177948.5|177858.5|177941.2|177851.2|16
1724140900000|2024-08-20 08:01:40|177941.1|177851.1|177930.5|177840.5|177942|177852|177927.4|177837.4|15
1724140910000|2024-08-20 08:01:50|177930.6|177840.6|177939.8|177849.8|177942|177852|177930.6|177840.6|16
1724140920000|2024-08-20 08:02:00|177939.7|177849.7|177987.4|177897.4|177987.7|177897.7|177937.2|177847.2|24
1724140930000|2024-08-20 08:02:10|177984.2|177894.2|177987.8|177897.8|177996.2|177906.2|177982.3|177892.3|23
1724140940000|2024-08-20 08:02:20|177986.1|177896.1|177971|177881|177987.1|177897.1|177971|177881|24
1724140950000|2024-08-20 08:02:30|177971.1|177881.1|177970|177880|177976.3|177886.3|177967|177877|21
1724140960000|2024-08-20 08:02:40|177970.1|177880.1|177970.1|177880.1|177970.2|177880.2|177970.1|177880.1|3
1724140970000|2024-08-20 08:02:50|177970.2|177880.2|177962.5|177872.5|177971.1|177881.1|177961.2|177871.2|14
1724140980000|2024-08-20 08:03:00|177961.5|177871.5|177944.2|177854.2|177965.1|177875.1|177927.6|177837.6|24
1724140990000|2024-08-20 08:03:10|177944.8|177854.8|177917.9|177827.9|177944.8|177854.8|177915.9|177825.9|20
1724141000000|2024-08-20 08:03:20|177917.8|177827.8|177866.3|177776.3|177917.8|177827.8|177863.1|177773.1|19
1724141010000|2024-08-20 08:03:30|177865.2|177775.2|177856.8|177766.8|177865.3|177775.3|177856.3|177766.3|18
1724141020000|2024-08-20 08:03:40|177858.8|177768.8|177858.5|177768.5|177861.9|177771.9|177855|177765|9
1724141030000|2024-08-20 08:03:50|177858.6|177768.6|177856.9|177766.9|177861|177771|177854.2|177764.2|19
1724141040000|2024-08-20 08:04:00|177854.5|177764.5|177854|177764|177857.1|177767.1|177854|177764|19
1724141050000|2024-08-20 08:04:10|177853|177763|177856.3|177766.3|177858.7|177768.7|177853|177763|19
1724141060000|2024-08-20 08:04:20|177855.9|177765.9|177860.3|177770.3|177864.6|177774.6|177855|177765|21
1724141070000|2024-08-20 08:04:30|177861.2|177771.2|177864.7|177774.7|177864.7|177774.7|177860.7|177770.7|13
1724141080000|2024-08-20 08:04:40|177863.6|177773.6|177861.5|177771.5|177863.8|177773.8|177860.1|177770.1|19
1724141090000|2024-08-20 08:04:50|177861.6|177771.6|177860|177770|177861.6|177771.6|177853.2|177763.2|15
1724141100000|2024-08-20 08:05:00|177860.1|177770.1|177818.1|177728.1|177862.9|177772.9|177818.1|177728.1|15
1724141110000|2024-08-20 08:05:10|177817.5|177727.5|177785.6|177695.6|177818.6|177728.6|177785.6|177695.6|26
1724141120000|2024-08-20 08:05:20|177784.4|177694.4|177775.9|177685.9|177784.4|177694.4|177775.6|177685.6|23
1724141130000|2024-08-20 08:05:30|177775|177685|177743.1|177653.1|177775.7|177685.7|177734.4|177644.4|27
1724141140000|2024-08-20 08:05:40|177743.2|177653.2|177761.1|177671.1|177761.1|177671.1|177736.3|177646.3|28
1724141150000|2024-08-20 08:05:50|177761|177671|177764.8|177674.8|177767.1|177677.1|177758.5|177668.5|31
1724141160000|2024-08-20 08:06:00|177763.6|177673.6|177768.8|177678.8|177770|177680|177762.1|177672.1|26
1724141170000|2024-08-20 08:06:10|177768.9|177678.9|177764.3|177674.3|177771.3|177681.3|177762.6|177672.6|23
1724141180000|2024-08-20 08:06:20|177764.2|177674.2|177763.5|177673.5|177764.2|177674.2|177761.9|177671.9|16
1724141190000|2024-08-20 08:06:30|177763.8|177673.8|177757.2|177667.2|177767|177677|177756.4|177666.4|14
1724141200000|2024-08-20 08:06:40|177758.4|177668.4|177763.3|177673.3|177770.8|177680.8|177758.4|177668.4|25
1724141210000|2024-08-20 08:06:50|177763.1|177673.1|177768.4|177678.4|177770.3|177680.3|177761.5|177671.5|19
1724141220000|2024-08-20 08:07:00|177770.3|177680.3|177783.6|177693.6|177784.6|177694.6|177769.9|177679.9|19
1724141230000|2024-08-20 08:07:10|177784.8|177694.8|177759.7|177669.7|177806.9|177716.9|177750.1|177660.1|20
1724141240000|2024-08-20 08:07:20|177759.8|177669.8|177761.9|177671.9|177767.6|177677.6|177754.7|177664.7|16
1724141250000|2024-08-20 08:07:30|177760.7|177670.7|177761.6|177671.6|177764.3|177674.3|177760.1|177670.1|18
1724141260000|2024-08-20 08:07:40|177761.8|177671.8|177763|177673|177764.3|177674.3|177757.9|177667.9|15
1724141270000|2024-08-20 08:07:50|177762|177672|177768|177678|177770|177680|177762|177672|14
1724141280000|2024-08-20 08:08:00|177768.1|177678.1|177762|177672|177769.8|177679.8|177759.9|177669.9|16
1724141290000|2024-08-20 08:08:10|177759.7|177669.7|177762.6|177672.6|177762.6|177672.6|177752.6|177662.6|15
1724141300000|2024-08-20 08:08:20|177760.2|177670.2|177758.9|177668.9|177762.6|177672.6|177757.8|177667.8|15
1724141310000|2024-08-20 08:08:30|177759.4|177669.4|177762.3|177672.3|177763.2|177673.2|177759.4|177669.4|14
1724141320000|2024-08-20 08:08:40|177761|177671|177761.2|177671.2|177761.3|177671.3|177756.1|177666.1|16
1724141330000|2024-08-20 08:08:50|177763.7|177673.7|177757.2|177667.2|177765.2|177675.2|177756.8|177666.8|13
1724141340000|2024-08-20 08:09:00|177757|177667|177751.8|177661.8|177757|177667|177751.8|177661.8|15
1724141350000|2024-08-20 08:09:10|177751.1|177661.1|177745.8|177655.8|177751.5|177661.5|177745.3|177655.3|15
1724141360000|2024-08-20 08:09:20|177750.5|177660.5|177742.3|177652.3|177750.5|177660.5|177742.2|177652.2|11
1724141370000|2024-08-20 08:09:30|177745.7|177655.7|177768.7|177678.7|177769|177679|177742.3|177652.3|17
1724141380000|2024-08-20 08:09:40|177768.8|177678.8|177770.3|177680.3|177771.9|177681.9|177768.8|177678.8|15
1724141390000|2024-08-20 08:09:50|177773.7|177683.7|177770.9|177680.9|177773.7|177683.7|177770.2|177680.2|9
1724141400000|2024-08-20 08:10:00|177771.3|177681.3|177772.4|177682.4|177772.4|177682.4|177769.1|177679.1|15
1724141410000|2024-08-20 08:10:10|177772.5|177682.5|177760.3|177670.3|177772.6|177682.6|177759.7|177669.7|16
1724141420000|2024-08-20 08:10:20|177759.4|177669.4|177720.8|177630.8|177759.4|177669.4|177720.5|177630.5|12
1724141430000|2024-08-20 08:10:30|177726.7|177636.7|177719.3|177629.3|177731.5|177641.5|177719.3|177629.3|11
1724141440000|2024-08-20 08:10:40|177719.1|177629.1|177718.4|177628.4|177723.8|177633.8|177718.2|177628.2|10
1724141450000|2024-08-20 08:10:50|177718.5|177628.5|177711.2|177621.2|177718.5|177628.5|177710.9|177620.9|9
1724141460000|2024-08-20 08:11:00|177713.2|177623.2|177716.4|177626.4|177719.9|177629.9|177713.2|177623.2|6
1724141470000|2024-08-20 08:11:10|177719.6|177629.6|177716.2|177626.2|177723.7|177633.7|177712.9|177622.9|13
1724141480000|2024-08-20 08:11:20|177716.3|177626.3|177719.9|177629.9|177720.3|177630.3|177716.3|177626.3|11
1724141490000|2024-08-20 08:11:30|177719.1|177629.1|177714.8|177624.8|177719.1|177629.1|177714.8|177624.8|5
1724141500000|2024-08-20 08:11:40|177714.9|177624.9|177721|177631|177722.6|177632.6|177714.9|177624.9|11
1724141510000|2024-08-20 08:11:50|177717.7|177627.7|177697.9|177607.9|177724|177634|177697.5|177607.5|20
1724141520000|2024-08-20 08:12:00|177696.8|177606.8|177658.8|177568.8|177696.9|177606.9|177658.6|177568.6|17
1724141530000|2024-08-20 08:12:10|177654.2|177564.2|177663.6|177573.6|177669|177579|177654.2|177564.2|11
1724141540000|2024-08-20 08:12:20|177675.1|177585.1|177686.2|177596.2|177687|177597|177675.1|177585.1|8
1724141550000|2024-08-20 08:12:30|177686.3|177596.3|177690.1|177600.1|177690.1|177600.1|177683|177593|14
1724141560000|2024-08-20 08:12:40|177689.4|177599.4|177682|177592|177689.4|177599.4|177680.3|177590.3|11
1724141570000|2024-08-20 08:12:50|177676.5|177586.5|177674.9|177584.9|177676.5|177586.5|177673.7|177583.7|10
1724141580000|2024-08-20 08:13:00|177675.1|177585.1|177675.1|177585.1|177675.8|177585.8|177674.3|177584.3|11
1724141590000|2024-08-20 08:13:10|177675.3|177585.3|177702.4|177612.4|177710.6|177620.6|177674.7|177584.7|15
1724141600000|2024-08-20 08:13:20|177706.8|177616.8|177710.5|177620.5|177712.7|177622.7|177706.8|177616.8|10
1724141610000|2024-08-20 08:13:30|177706.6|177616.6|177709|177619|177711.6|177621.6|177705.7|177615.7|14
1724141620000|2024-08-20 08:13:40|177709.9|177619.9|177719.4|177629.4|177726.5|177636.5|177709.9|177619.9|17
1724141630000|2024-08-20 08:13:50|177722.1|177632.1|177718.2|177628.2|177722.1|177632.1|177716.3|177626.3|12
1724141640000|2024-08-20 08:14:00|177715|177625|177710.4|177620.4|177720.9|177630.9|177709.5|177619.5|11
1724141650000|2024-08-20 08:14:10|177710.6|177620.6|177744.8|177654.8|177761.1|177671.1|177707.1|177617.1|18
1724141660000|2024-08-20 08:14:20|177743.4|177653.4|177746|177656|177747.3|177657.3|177741.2|177651.2|15
1724141670000|2024-08-20 08:14:30|177745.9|177655.9|177748.2|177658.2|177748.2|177658.2|177743.2|177653.2|19
1724141680000|2024-08-20 08:14:40|177747.6|177657.6|177764.1|177674.1|177765.8|177675.8|177747.6|177657.6|8
1724141690000|2024-08-20 08:14:50|177765.8|177675.8|177770.1|177680.1|177771.8|177681.8|177764.7|177674.7|11
1724141700000|2024-08-20 08:15:00|177775.4|177685.4|177783.2|177693.2|177786.8|177696.8|177772.7|177682.7|16
1724141710000|2024-08-20 08:15:10|177783.8|177693.8|177789.6|177699.6|177789.7|177699.7|177783.4|177693.4|14
1724141720000|2024-08-20 08:15:20|177789.5|177699.5|177796.8|177706.8|177796.8|177706.8|177782.6|177692.6|15
1724141730000|2024-08-20 08:15:30|177797.8|177707.8|177858.2|177768.2|177862.3|177772.3|177797.7|177707.7|18
1724141740000|2024-08-20 08:15:40|177858.3|177768.3|177866|177776|177867.8|177777.8|177857.4|177767.4|8
1724141750000|2024-08-20 08:15:50|177865.2|177775.2|177864|177774|177865.5|177775.5|177864|177774|4
1724141760000|2024-08-20 08:16:00|177863.9|177773.9|177866|177776|177867.5|177777.5|177863.9|177773.9|8
1724141770000|2024-08-20 08:16:10|177867.9|177777.9|177871.1|177781.1|177872|177782|177867.9|177777.9|16
1724141780000|2024-08-20 08:16:20|177871.2|177781.2|177891.3|177801.3|177893.6|177803.6|177869.7|177779.7|15
1724141790000|2024-08-20 08:16:30|177893.3|177803.3|177866|177776|177893.3|177803.3|177865.8|177775.8|9
1724141800000|2024-08-20 08:16:40|177865.3|177775.3|177873.8|177783.8|177873.8|177783.8|177865.3|177775.3|7
1724141810000|2024-08-20 08:16:50|177872.3|177782.3|177895.1|177805.1|177898.9|177808.9|177872.3|177782.3|15
1724141820000|2024-08-20 08:17:00|177895.9|177805.9|177899.9|177809.9|177899.9|177809.9|177894.9|177804.9|11
1724141830000|2024-08-20 08:17:10|177899|177809|177894.2|177804.2|177901.9|177811.9|177891.5|177801.5|15
1724141840000|2024-08-20 08:17:20|177894.1|177804.1|177897.2|177807.2|177898.9|177808.9|177894.1|177804.1|18
1724141850000|2024-08-20 08:17:30|177896.1|177806.1|177892.3|177802.3|177896.4|177806.4|177892|177802|17
1724141860000|2024-08-20 08:17:40|177892.4|177802.4|177895.4|177805.4|177895.5|177805.5|177892.4|177802.4|16
1724141870000|2024-08-20 08:17:50|177894.3|177804.3|177890.8|177800.8|177894.3|177804.3|177883.2|177793.2|10
1724141880000|2024-08-20 08:18:00|177890|177800|177884.6|177794.6|177891|177801|177884.4|177794.4|17
1724141890000|2024-08-20 08:18:10|177883.8|177793.8|177884|177794|177884.5|177794.5|177882.8|177792.8|11
1724141900000|2024-08-20 08:18:20|177884.1|177794.1|177869|177779|177884.1|177794.1|177869|177779|6
1724141910000|2024-08-20 08:18:30|177868|177778|177862.1|177772.1|177868.5|177778.5|177862.1|177772.1|8
1724141920000|2024-08-20 08:18:40|177861.3|177771.3|177844.7|177754.7|177861.3|177771.3|177842.8|177752.8|17
1724141930000|2024-08-20 08:18:50|177843.5|177753.5|177854.5|177764.5|177859.8|177769.8|177838.5|177748.5|17
1724141940000|2024-08-20 08:19:00|177857.1|177767.1|177856.2|177766.2|177859.5|177769.5|177852|177762|14
1724141950000|2024-08-20 08:19:10|177859.5|177769.5|177858.5|177768.5|177859.5|177769.5|177854.9|177764.9|8
1724141960000|2024-08-20 08:19:20|177857.8|177767.8|177856|177766|177857.8|177767.8|177852.6|177762.6|10
1724141970000|2024-08-20 08:19:30|177856.1|177766.1|177855.2|177765.2|177856.3|177766.3|177854.7|177764.7|11
1724141980000|2024-08-20 08:19:40|177854.6|177764.6|177855.6|177765.6|177856.9|177766.9|177854.6|177764.6|12
1724141990000|2024-08-20 08:19:50|177851.8|177761.8|177853.3|177763.3|177854|177764|177850|177760|14
1724142000000|2024-08-20 08:20:00|177853.4|177763.4|177853.1|177763.1|177853.5|177763.5|177852.8|177762.8|10
1724142010000|2024-08-20 08:20:10|177853.6|177763.6|177847|177757|177853.6|177763.6|177844|177754|6
1724142020000|2024-08-20 08:20:20|177842.1|177752.1|177850.2|177760.2|177850.6|177760.6|177842.1|177752.1|17
1724142030000|2024-08-20 08:20:30|177849.4|177759.4|177848.4|177758.4|177851.4|177761.4|177847|177757|14
1724142040000|2024-08-20 08:20:40|177847.2|177757.2|177855.1|177765.1|177863.5|177773.5|177846.8|177756.8|15
1724142050000|2024-08-20 08:20:50|177854.5|177764.5|177855|177765|177855.2|177765.2|177854.5|177764.5|6
1724142060000|2024-08-20 08:21:00|177855.1|177765.1|177854.5|177764.5|177855.1|177765.1|177854.5|177764.5|2
1724142070000|2024-08-20 08:21:10|177854.7|177764.7|177879.3|177789.3|177879.8|177789.8|177854.5|177764.5|17
1724142080000|2024-08-20 08:21:20|177877.7|177787.7|177876.8|177786.8|177879.4|177789.4|177876.8|177786.8|5
1724142090000|2024-08-20 08:21:30|177860.2|177770.2|177871.2|177781.2|177873.6|177783.6|177856.4|177766.4|11
1724142100000|2024-08-20 08:21:40|177876.8|177786.8|177850.2|177760.2|177878.8|177788.8|177850.2|177760.2|12
1724142110000|2024-08-20 08:21:50|177848.2|177758.2|177843.5|177753.5|177848.2|177758.2|177841.6|177751.6|10
1724142120000|2024-08-20 08:22:00|177845.4|177755.4|177845.5|177755.5|177848.1|177758.1|177844.9|177754.9|12
1724142130000|2024-08-20 08:22:10|177844.9|177754.9|177845.6|177755.6|177847.5|177757.5|177841.2|177751.2|14
1724142140000|2024-08-20 08:22:20|177846.1|177756.1|177852.5|177762.5|177852.5|177762.5|177846.1|177756.1|7
1724142150000|2024-08-20 08:22:30|177853.4|177763.4|177863.2|177773.2|177863.2|177773.2|177852|177762|10
1724142160000|2024-08-20 08:22:40|177863.3|177773.3|177873.7|177783.7|177879.5|177789.5|177863.1|177773.1|7
1724142170000|2024-08-20 08:22:50|177874.8|177784.8|177874.7|177784.7|177878.7|177788.7|177874.7|177784.7|5
1724142180000|2024-08-20 08:23:00|177861.5|177771.5|177849.2|177759.2|177861.5|177771.5|177845.9|177755.9|17
1724142190000|2024-08-20 08:23:10|177846.2|177756.2|177846.5|177756.5|177849.1|177759.1|177843.2|177753.2|12
1724142200000|2024-08-20 08:23:20|177852.5|177762.5|177852.2|177762.2|177852.5|177762.5|177851.8|177761.8|6
1724142210000|2024-08-20 08:23:30|177852.6|177762.6|177852.2|177762.2|177852.6|177762.6|177852|177762|4
1724142220000|2024-08-20 08:23:40|177855.5|177765.5|177860.8|177770.8|177863|177773|177855.5|177765.5|6
1724142230000|2024-08-20 08:23:50|177859.1|177769.1|177856.5|177766.5|177859.1|177769.1|177856.1|177766.1|4
1724142240000|2024-08-20 08:24:00|177856.6|177766.6|177872.5|177782.5|177874.3|177784.3|177856|177766|15
1724142250000|2024-08-20 08:24:10|177870|177780|177872.9|177782.9|177873.3|177783.3|177869.7|177779.7|22
1724142260000|2024-08-20 08:24:20|177870.5|177780.5|177848.8|177758.8|177873.5|177783.5|177848.7|177758.7|16
1724142270000|2024-08-20 08:24:30|177846.6|177756.6|177845|177755|177846.6|177756.6|177844.7|177754.7|5
1724142280000|2024-08-20 08:24:40|177844|177754|177841.9|177751.9|177844.4|177754.4|177841.7|177751.7|5
1724142290000|2024-08-20 08:24:50|177840.4|177750.4|177835.8|177745.8|177840.4|177750.4|177833.6|177743.6|15
1724142300000|2024-08-20 08:25:00|177835.6|177745.6|177841.7|177751.7|177841.7|177751.7|177835.6|177745.6|14
1724142310000|2024-08-20 08:25:10|177841.6|177751.6|177851.8|177761.8|177857.2|177767.2|177839.2|177749.2|17
1724142320000|2024-08-20 08:25:20|177851.9|177761.9|177852.1|177762.1|177852.3|177762.3|177851.6|177761.6|11
1724142330000|2024-08-20 08:25:30|177852.3|177762.3|177858.7|177768.7|177859.1|177769.1|177852.3|177762.3|12
1724142340000|2024-08-20 08:25:40|177859.1|177769.1|177863.9|177773.9|177863.9|177773.9|177859|177769|9
1724142350000|2024-08-20 08:25:50|177864.3|177774.3|177853.9|177763.9|177864.3|177774.3|177853.9|177763.9|15
1724142360000|2024-08-20 08:26:00|177854.1|177764.1|177854.3|177764.3|177854.3|177764.3|177854|177764|5
1724142370000|2024-08-20 08:26:10|177861.2|177771.2|177850.9|177760.9|177863.6|177773.6|177848.3|177758.3|18
1724142380000|2024-08-20 08:26:20|177849.8|177759.8|177849.7|177759.7|177849.8|177759.8|177849|177759|12
1724142390000|2024-08-20 08:26:30|177849.1|177759.1|177849.6|177759.6|177849.6|177759.6|177849.1|177759.1|3
1724142400000|2024-08-20 08:26:40|177849.7|177759.7|177848.9|177758.9|177849.8|177759.8|177846.6|177756.6|9
1724142410000|2024-08-20 08:26:50|177849.1|177759.1|177868.3|177778.3|177870.7|177780.7|177849.1|177759.1|16
1724142420000|2024-08-20 08:27:00|177870.4|177780.4|177916.6|177826.6|177916.6|177826.6|177859.1|177769.1|25
1724142430000|2024-08-20 08:27:10|177915.7|177825.7|177919.6|177829.6|177921.6|177831.6|177914.3|177824.3|16
1724142440000|2024-08-20 08:27:20|177917.6|177827.6|177919.9|177829.9|177923.1|177833.1|177916.7|177826.7|6
1724142450000|2024-08-20 08:27:30|177920.5|177830.5|177922|177832|177922|177832|177920.5|177830.5|6
1724142460000|2024-08-20 08:27:40|177921.6|177831.6|177918.5|177828.5|177921.6|177831.6|177917.6|177827.6|12
1724142470000|2024-08-20 08:27:50|177921.2|177831.2|177921.7|177831.7|177924|177834|177920.2|177830.2|7
1724142480000|2024-08-20 08:28:00|177921.6|177831.6|177926|177836|177927.8|177837.8|177921.6|177831.6|10
1724142490000|2024-08-20 08:28:10|177925.9|177835.9|177921.5|177831.5|177930.7|177840.7|177921.5|177831.5|15
1724142500000|2024-08-20 08:28:20|177921.6|177831.6|177923.8|177833.8|177923.8|177833.8|177921.6|177831.6|3
1724142510000|2024-08-20 08:28:30|177923.6|177833.6|177923.4|177833.4|177924.2|177834.2|177920.7|177830.7|7
1724142520000|2024-08-20 08:28:40|177923.1|177833.1|177930.3|177840.3|177930.5|177840.5|177923.1|177833.1|12
1724142530000|2024-08-20 08:28:50|177928.8|177838.8|177925.7|177835.7|177930.5|177840.5|177925.7|177835.7|7
1724142550000|2024-08-20 08:29:10|177926.5|177836.5|177926.5|177836.5|177926.5|177836.5|177925.3|177835.3|3
1724142560000|2024-08-20 08:29:20|177925.7|177835.7|177933.5|177843.5|177933.5|177843.5|177923.5|177833.5|8
1724142570000|2024-08-20 08:29:30|177933.3|177843.3|177928.4|177838.4|177933.3|177843.3|177927|177837|9
1724142580000|2024-08-20 08:29:40|177926.9|177836.9|177930.3|177840.3|177931.1|177841.1|177926.9|177836.9|11
1724142590000|2024-08-20 08:29:50|177931.1|177841.1|177966.7|177876.7|177969.8|177879.8|177930.5|177840.5|15
1724142600000|2024-08-20 08:30:00|177967.2|177877.2|177956.7|177866.7|177980.3|177890.3|177953.5|177863.5|18
1724142610000|2024-08-20 08:30:10|177956.8|177866.8|177955.1|177865.1|177957.1|177867.1|177951.7|177861.7|7
1724142620000|2024-08-20 08:30:20|177955|177865|177967.5|177877.5|177967.9|177877.9|177954.7|177864.7|10
1724142630000|2024-08-20 08:30:30|177968.7|177878.7|177966.1|177876.1|177968.7|177878.7|177966.1|177876.1|9
1724142640000|2024-08-20 08:30:40|177966|177876|177969.7|177879.7|177969.8|177879.8|177960.1|177870.1|9
1724142650000|2024-08-20 08:30:50|177969.6|177879.6|177964.3|177874.3|177970.2|177880.2|177964.3|177874.3|11
1724142660000|2024-08-20 08:31:00|177967.6|177877.6|177970.7|177880.7|177971|177881|177967.6|177877.6|9
1724142670000|2024-08-20 08:31:10|177970.9|177880.9|177970.9|177880.9|177970.9|177880.9|177969.9|177879.9|6
1724142680000|2024-08-20 08:31:20|177972.4|177882.4|177972.5|177882.5|177972.5|177882.5|177972.4|177882.4|2
1724142690000|2024-08-20 08:31:30|177970.9|177880.9|177968.4|177878.4|177974.6|177884.6|177968.4|177878.4|7
1724142700000|2024-08-20 08:31:40|177967.1|177877.1|177967.4|177877.4|177967.7|177877.7|177966.1|177876.1|10
1724142710000|2024-08-20 08:31:50|177967.6|177877.6|177966.1|177876.1|177967.6|177877.6|177964.5|177874.5|4
1724142720000|2024-08-20 08:32:00|177965.6|177875.6|177965.1|177875.1|177965.6|177875.6|177965.1|177875.1|2
1724142740000|2024-08-20 08:32:20|177960.2|177870.2|177971.3|177881.3|177971.3|177881.3|177929.6|177839.6|20
1724142750000|2024-08-20 08:32:30|177971.2|177881.2|177980.2|177890.2|177980.6|177890.6|177970.2|177880.2|10
1724142760000|2024-08-20 08:32:40|177979.6|177889.6|177986.4|177896.4|177987.1|177897.1|177978.1|177888.1|13
1724142770000|2024-08-20 08:32:50|177986.3|177896.3|177984.9|177894.9|177986.3|177896.3|177984.9|177894.9|8
1724142780000|2024-08-20 08:33:00|177984|177894|177975.5|177885.5|177984|177894|177974.1|177884.1|7
1724142790000|2024-08-20 08:33:10|177974.2|177884.2|177969.8|177879.8|177974.2|177884.2|177966.9|177876.9|7
1724142800000|2024-08-20 08:33:20|177967.4|177877.4|177970|177880|177970|177880|177967.4|177877.4|5
1724142810000|2024-08-20 08:33:30|177970.1|177880.1|177968.2|177878.2|177970.1|177880.1|177962|177872|9
1724142820000|2024-08-20 08:33:40|177968.3|177878.3|177968.4|177878.4|177968.4|177878.4|177968.3|177878.3|2
1724142830000|2024-08-20 08:33:50|177966.2|177876.2|177953.2|177863.2|177966.2|177876.2|177953.2|177863.2|10
1724142840000|2024-08-20 08:34:00|177952.8|177862.8|177952.7|177862.7|177954.7|177864.7|177948.9|177858.9|11
1724142850000|2024-08-20 08:34:10|177954.7|177864.7|177978.9|177888.9|177981.2|177891.2|177953|177863|14
1724142860000|2024-08-20 08:34:20|177976.6|177886.6|177978|177888|177982.3|177892.3|177976.6|177886.6|7
1724142870000|2024-08-20 08:34:30|177979.6|177889.6|177981.5|177891.5|177984.8|177894.8|177979.1|177889.1|12
1724142880000|2024-08-20 08:34:40|177981|177891|177982.2|177892.2|177984|177894|177981|177891|11
1724142890000|2024-08-20 08:34:50|177982|177892|177980.8|177890.8|177982|177892|177980.8|177890.8|13
1724142900000|2024-08-20 08:35:00|177980.5|177890.5|177964.9|177874.9|177980.5|177890.5|177960|177870|18
1724142910000|2024-08-20 08:35:10|177964.8|177874.8|177922.1|177832.1|177964.8|177874.8|177922.1|177832.1|11
1724142920000|2024-08-20 08:35:20|177921.2|177831.2|177869.3|177779.3|177921.2|177831.2|177863.6|177773.6|8
1724142930000|2024-08-20 08:35:30|177870.2|177780.2|177848.9|177758.9|177870.2|177780.2|177833.8|177743.8|16
1724142940000|2024-08-20 08:35:40|177850.4|177760.4|177859.6|177769.6|177860.3|177770.3|177850.4|177760.4|14
1724142950000|2024-08-20 08:35:50|177859.5|177769.5|177861.7|177771.7|177861.9|177771.9|177859.5|177769.5|6
1724142960000|2024-08-20 08:36:00|177861.6|177771.6|177898.9|177808.9|177905.9|177815.9|177861.6|177771.6|7
1724142970000|2024-08-20 08:36:10|177895.2|177805.2|177901.8|177811.8|177902.1|177812.1|177888.5|177798.5|12
1724142980000|2024-08-20 08:36:20|177899.6|177809.6|177899.8|177809.8|177901.9|177811.9|177899.5|177809.5|12
1724142990000|2024-08-20 08:36:30|177899.7|177809.7|177877.2|177787.2|177899.7|177809.7|177873.3|177783.3|16
1724143000000|2024-08-20 08:36:40|177877.1|177787.1|177875.2|177785.2|177877.1|177787.1|177875.2|177785.2|3
1724143010000|2024-08-20 08:36:50|177874.5|177784.5|177871.2|177781.2|177877|177787|177868.7|177778.7|23
1724143020000|2024-08-20 08:37:00|177871.4|177781.4|177864.4|177774.4|177871.4|177781.4|177859.9|177769.9|12
1724143030000|2024-08-20 08:37:10|177865.7|177775.7|177862.9|177772.9|177865.7|177775.7|177862.6|177772.6|4
1724143040000|2024-08-20 08:37:20|177862.5|177772.5|177864.4|177774.4|177864.4|177774.4|177859.7|177769.7|7
1724143050000|2024-08-20 08:37:30|177864.5|177774.5|177869.1|177779.1|177869.1|177779.1|177864.5|177774.5|9
1724143060000|2024-08-20 08:37:40|177870.1|177780.1|177875|177785|177875|177785|177870.1|177780.1|11
1724143070000|2024-08-20 08:37:50|177875.1|177785.1|177876.1|177786.1|177888|177798|177875.1|177785.1|15
1724143080000|2024-08-20 08:38:00|177876.7|177786.7|177877.7|177787.7|177878.5|177788.5|177876.7|177786.7|7
1724143090000|2024-08-20 08:38:10|177876.1|177786.1|177882.5|177792.5|177884.5|177794.5|177875.9|177785.9|7
1724143100000|2024-08-20 08:38:20|177882.4|177792.4|177881.7|177791.7|177882.4|177792.4|177879.8|177789.8|9
1724143110000|2024-08-20 08:38:30|177880.2|177790.2|177905|177815|177909.2|177819.2|177880.2|177790.2|16
1724143120000|2024-08-20 08:38:40|177904.4|177814.4|177902.3|177812.3|177904.4|177814.4|177900|177810|11
1724143130000|2024-08-20 08:38:50|177902.1|177812.1|177899|177809|177902.1|177812.1|177899|177809|6
1724143140000|2024-08-20 08:39:00|177899.8|177809.8|177900.1|177810.1|177901|177811|177899.7|177809.7|8
1724143150000|2024-08-20 08:39:10|177905.8|177815.8|177900.7|177810.7|177909.3|177819.3|177900.7|177810.7|7
1724143160000|2024-08-20 08:39:20|177902|177812|177900.4|177810.4|177902|177812|177898|177808|8
1724143170000|2024-08-20 08:39:30|177898.1|177808.1|177894.4|177804.4|177898.1|177808.1|177893.7|177803.7|7
1724143180000|2024-08-20 08:39:40|177894.3|177804.3|177903.3|177813.3|177903.6|177813.6|177894.2|177804.2|17
1724143190000|2024-08-20 08:39:50|177903.2|177813.2|177898.4|177808.4|177904.5|177814.5|177898.4|177808.4|12
1724143200000|2024-08-20 08:40:00|177894.9|177804.9|177891|177801|177894.9|177804.9|177887.2|177797.2|17
1724143210000|2024-08-20 08:40:10|177890.9|177800.9|177889.5|177799.5|177890.9|177800.9|177889|177799|6
1724143220000|2024-08-20 08:40:20|177889.8|177799.8|177891.2|177801.2|177891.2|177801.2|177888.8|177798.8|4
1724143230000|2024-08-20 08:40:30|177891.6|177801.6|177891.4|177801.4|177891.6|177801.6|177891.4|177801.4|5
1724143240000|2024-08-20 08:40:40|177891.8|177801.8|177851.8|177761.8|177895.1|177805.1|177851.8|177761.8|11
1724143250000|2024-08-20 08:40:50|177850.8|177760.8|177850.6|177760.6|177851.4|177761.4|177848.1|177758.1|6
1724143260000|2024-08-20 08:41:00|177849.6|177759.6|177853.3|177763.3|177854.5|177764.5|177846.6|177756.6|12
1724143270000|2024-08-20 08:41:10|177853.2|177763.2|177855.7|177765.7|177860.2|177770.2|177853.2|177763.2|9
1724143280000|2024-08-20 08:41:20|177856|177766|177858.1|177768.1|177859.3|177769.3|177856|177766|5
1724143290000|2024-08-20 08:41:30|177857.4|177767.4|177856.5|177766.5|177858.9|177768.9|177856.1|177766.1|8
1724143300000|2024-08-20 08:41:40|177856.6|177766.6|177863.2|177773.2|177863.2|177773.2|177856.6|177766.6|7
1724143310000|2024-08-20 08:41:50|177860.9|177770.9|177863.2|177773.2|177863.6|177773.6|177860.9|177770.9|3
1724143320000|2024-08-20 08:42:00|177860.5|177770.5|177867|177777|177867|177777|177859.9|177769.9|11
1724143330000|2024-08-20 08:42:10|177867.1|177777.1|177866.8|177776.8|177868.1|177778.1|177866.8|177776.8|6
1724143340000|2024-08-20 08:42:20|177866.9|177776.9|177860.7|177770.7|177866.9|177776.9|177860.6|177770.6|7
1724143350000|2024-08-20 08:42:30|177863.2|177773.2|177859|177769|177863.7|177773.7|177858.9|177768.9|10
1724143360000|2024-08-20 08:42:40|177859.2|177769.2|177858.9|177768.9|177859.8|177769.8|177856.7|177766.7|7
1724143370000|2024-08-20 08:42:50|177860.8|177770.8|177860.9|177770.9|177860.9|177770.9|177860.8|177770.8|2
1724143380000|2024-08-20 08:43:00|177856.8|177766.8|177750.1|177660.1|177856.8|177766.8|177743.2|177653.2|22
1724143390000|2024-08-20 08:43:10|177750.3|177660.3|177751.7|177661.7|177751.7|177661.7|177744.4|177654.4|9
1724143400000|2024-08-20 08:43:20|177752.5|177662.5|177754.3|177664.3|177759.1|177669.1|177752.4|177662.4|13
1724143410000|2024-08-20 08:43:30|177754.1|177664.1|177768.1|177678.1|177768.3|177678.3|177754.1|177664.1|12
1724143420000|2024-08-20 08:43:40|177763.4|177673.4|177747.1|177657.1|177763.4|177673.4|177746.2|177656.2|10
1724143430000|2024-08-20 08:43:50|177748.9|177658.9|177751.1|177661.1|177751.1|177661.1|177746.3|177656.3|10
1724143440000|2024-08-20 08:44:00|177751.2|177661.2|177769.1|177679.1|177769.1|177679.1|177751.2|177661.2|11
1724143450000|2024-08-20 08:44:10|177766.5|177676.5|177769.2|177679.2|177774|177684|177766.5|177676.5|10
1724143460000|2024-08-20 08:44:20|177777.9|177687.9|177773.3|177683.3|177777.9|177687.9|177770.4|177680.4|13
1724143470000|2024-08-20 08:44:30|177773.5|177683.5|177771.8|177681.8|177778.8|177688.8|177769.7|177679.7|9
1724143480000|2024-08-20 08:44:40|177772.6|177682.6|177768.3|177678.3|177773.3|177683.3|177766.7|177676.7|11
1724143490000|2024-08-20 08:44:50|177768.2|177678.2|177768|177678|177768.8|177678.8|177767.3|177677.3|11
1724143500000|2024-08-20 08:45:00|177767.9|177677.9|177767.7|177677.7|177768.7|177678.7|177767.7|177677.7|6
1724143510000|2024-08-20 08:45:10|177769.6|177679.6|177790.9|177700.9|177792|177702|177769.6|177679.6|10
1724143520000|2024-08-20 08:45:20|177790.8|177700.8|177814.2|177724.2|177815|177725|177783.8|177693.8|15
1724143530000|2024-08-20 08:45:30|177814.8|177724.8|177812.2|177722.2|177814.8|177724.8|177810.3|177720.3|14
1724143540000|2024-08-20 08:45:40|177812.1|177722.1|177803.6|177713.6|177812.1|177722.1|177800.9|177710.9|15
1724143550000|2024-08-20 08:45:50|177803.7|177713.7|177778.9|177688.9|177804.6|177714.6|177776.2|177686.2|14
1724143560000|2024-08-20 08:46:00|177777.9|177687.9|177779|177689|177780|177690|177777.4|177687.4|12
1724143570000|2024-08-20 08:46:10|177779.1|177689.1|177778.9|177688.9|177779.6|177689.6|177778.5|177688.5|7
1724143580000|2024-08-20 08:46:20|177779.5|177689.5|177783.5|177693.5|177785.3|177695.3|177779.3|177689.3|15
1724143590000|2024-08-20 08:46:30|177783.3|177693.3|177779.8|177689.8|177783.3|177693.3|177778.2|177688.2|9
1724143600000|2024-08-20 08:46:40|177780.8|177690.8|177785.3|177695.3|177789.3|177699.3|177780.8|177690.8|9
1724143610000|2024-08-20 08:46:50|177783.4|177693.4|177783.4|177693.4|177783.9|177693.9|177783.3|177693.3|6
1724143620000|2024-08-20 08:47:00|177783|177693|177781|177691|177783.8|177693.8|177780.8|177690.8|7
1724143630000|2024-08-20 08:47:10|177781.1|177691.1|177772.2|177682.2|177781.2|177691.2|177772.2|177682.2|8
1724143640000|2024-08-20 08:47:20|177771.6|177681.6|177772.1|177682.1|177772.1|177682.1|177771.6|177681.6|6
1724143650000|2024-08-20 08:47:30|177772.3|177682.3|177773.2|177683.2|177773.3|177683.3|177772.3|177682.3|6
1724143660000|2024-08-20 08:47:40|177771.8|177681.8|177741.3|177651.3|177772.2|177682.2|177735.5|177645.5|14
1724143670000|2024-08-20 08:47:50|177742.6|177652.6|177769.7|177679.7|177769.7|177679.7|177740.5|177650.5|7
1724143680000|2024-08-20 08:48:00|177772.6|177682.6|177769.2|177679.2|177773.9|177683.9|177766.5|177676.5|10
1724143690000|2024-08-20 08:48:10|177769.4|177679.4|177769.2|177679.2|177769.4|177679.4|177769.2|177679.2|2
1724143700000|2024-08-20 08:48:20|177772.1|177682.1|177772.2|177682.2|177772.2|177682.2|177769.2|177679.2|5
1724143710000|2024-08-20 08:48:30|177772.3|177682.3|177774.9|177684.9|177775.2|177685.2|177772.2|177682.2|6
1724143720000|2024-08-20 08:48:40|177775.2|177685.2|177790.9|177700.9|177795.2|177705.2|177775.2|177685.2|11
1724143730000|2024-08-20 08:48:50|177792|177702|177794|177704|177794|177704|177790.6|177700.6|6
1724143740000|2024-08-20 08:49:00|177793.8|177703.8|177790.3|177700.3|177793.8|177703.8|177789.3|177699.3|3
1724143750000|2024-08-20 08:49:10|177789|177699|177774.6|177684.6|177789|177699|177774.1|177684.1|6
1724143760000|2024-08-20 08:49:20|177772.9|177682.9|177772.7|177682.7|177779.7|177689.7|177772.3|177682.3|11
1724143770000|2024-08-20 08:49:30|177772.8|177682.8|177771.7|177681.7|177776.8|177686.8|177771.1|177681.1|11
1724143780000|2024-08-20 08:49:40|177772.7|177682.7|177770.8|177680.8|177772.7|177682.7|177770.5|177680.5|6
1724143790000|2024-08-20 08:49:50|177770.9|177680.9|177772.1|177682.1|177777|177687|177770.3|177680.3|13
1724143800000|2024-08-20 08:50:00|177775.5|177685.5|177774.2|177684.2|177777.5|177687.5|177772|177682|13
1724143810000|2024-08-20 08:50:10|177774.6|177684.6|177770.3|177680.3|177774.6|177684.6|177769.8|177679.8|13
1724143820000|2024-08-20 08:50:20|177770.6|177680.6|177770|177680|177770.6|177680.6|177769.9|177679.9|8
1724143830000|2024-08-20 08:50:30|177769.9|177679.9|177775.4|177685.4|177782.7|177692.7|177769.9|177679.9|12
1724143840000|2024-08-20 08:50:40|177777.9|177687.9|177775.4|177685.4|177781.8|177691.8|177775.4|177685.4|3
1724143850000|2024-08-20 08:50:50|177776|177686|177790|177700|177790|177700|177772.9|177682.9|12
1724143860000|2024-08-20 08:51:00|177789|177699|177773.5|177683.5|177804.3|177714.3|177773.5|177683.5|17
1724143870000|2024-08-20 08:51:10|177775.3|177685.3|177767.2|177677.2|177781.4|177691.4|177767.2|177677.2|12
1724143880000|2024-08-20 08:51:20|177768|177678|177769.8|177679.8|177770.3|177680.3|177767.2|177677.2|9
1724143890000|2024-08-20 08:51:30|177770|177680|177769.8|177679.8|177770.1|177680.1|177769.7|177679.7|4
1724143900000|2024-08-20 08:51:40|177773.4|177683.4|177764.5|177674.5|177773.4|177683.4|177764.5|177674.5|8
1724143910000|2024-08-20 08:51:50|177764.6|177674.6|177769.4|177679.4|177769.5|177679.5|177764.6|177674.6|4
1724143920000|2024-08-20 08:52:00|177766.1|177676.1|177765.1|177675.1|177766.1|177676.1|177764.8|177674.8|6
1724143940000|2024-08-20 08:52:20|177764.5|177674.5|177766.3|177676.3|177771.5|177681.5|177764.5|177674.5|10
1724143950000|2024-08-20 08:52:30|177766.4|177676.4|177765.7|177675.7|177772|177682|177765.7|177675.7|6
1724143970000|2024-08-20 08:52:50|177764.9|177674.9|177765.7|177675.7|177765.7|177675.7|177764.9|177674.9|2
1724143980000|2024-08-20 08:53:00|177766.9|177676.9|177766.9|177676.9|177766.9|177676.9|177766.9|177676.9|1
1724143990000|2024-08-20 08:53:10|177771.6|177681.6|177771.4|177681.4|177771.6|177681.6|177770.9|177680.9|8
1724144000000|2024-08-20 08:53:20|177766.9|177676.9|177771.4|177681.4|177771.4|177681.4|177766.9|177676.9|3
1724144010000|2024-08-20 08:53:30|177767.1|177677.1|177767.3|177677.3|177767.4|177677.4|177766.8|177676.8|8
1724144020000|2024-08-20 08:53:40|177767.4|177677.4|177784.5|177694.5|177786.2|177696.2|177767.4|177677.4|16
1724144030000|2024-08-20 08:53:50|177784.3|177694.3|177782.1|177692.1|177784.3|177694.3|177776.3|177686.3|11
1724144040000|2024-08-20 08:54:00|177782.8|177692.8|177774.4|177684.4|177782.8|177692.8|177774.2|177684.2|7
1724144050000|2024-08-20 08:54:10|177776.5|177686.5|177776.3|177686.3|177776.5|177686.5|177772.6|177682.6|5
1724144060000|2024-08-20 08:54:20|177775.9|177685.9|177768.2|177678.2|177776.2|177686.2|177752|177662|10
1724144070000|2024-08-20 08:54:30|177766.1|177676.1|177769.2|177679.2|177769.2|177679.2|177766.1|177676.1|5
1724144080000|2024-08-20 08:54:40|177768.7|177678.7|177769.7|177679.7|177770.9|177680.9|177768.7|177678.7|5
1724144090000|2024-08-20 08:54:50|177769.8|177679.8|177766.7|177676.7|177775.1|177685.1|177766.1|177676.1|7
1724144100000|2024-08-20 08:55:00|177772.1|177682.1|177774.3|177684.3|177776.9|177686.9|177768.6|177678.6|12
1724144110000|2024-08-20 08:55:10|177775.1|177685.1|177784.6|177694.6|177786.5|177696.5|177775.1|177685.1|19
1724144120000|2024-08-20 08:55:20|177784.4|177694.4|177785.6|177695.6|177785.7|177695.7|177784.4|177694.4|7
1724144130000|2024-08-20 08:55:30|177785.5|177695.5|177787.2|177697.2|177787.2|177697.2|177785.4|177695.4|3
1724144140000|2024-08-20 08:55:40|177786.4|177696.4|177783.6|177693.6|177786.4|177696.4|177782.5|177692.5|6
1724144150000|2024-08-20 08:55:50|177784|177694|177784.1|177694.1|177784.1|177694.1|177783.2|177693.2|8
1724144160000|2024-08-20 08:56:00|177783.3|177693.3|177781.7|177691.7|177783.9|177693.9|177779.4|177689.4|9
1724144170000|2024-08-20 08:56:10|177781.6|177691.6|177783.7|177693.7|177786.3|177696.3|177781.4|177691.4|6
1724144180000|2024-08-20 08:56:20|177784|177694|177784.2|177694.2|177784.2|177694.2|177784|177694|3
1724144190000|2024-08-20 08:56:30|177783.3|177693.3|177784.7|177694.7|177784.7|177694.7|177783.3|177693.3|5
1724144200000|2024-08-20 08:56:40|177784|177694|177784.8|177694.8|177784.8|177694.8|177783.5|177693.5|4
1724144210000|2024-08-20 08:56:50|177782.3|177692.3|177791|177701|177791|177701|177782.1|177692.1|5
1724144220000|2024-08-20 08:57:00|177787|177697|177786.3|177696.3|177787.6|177697.6|177785.8|177695.8|4
1724144230000|2024-08-20 08:57:10|177788.1|177698.1|177786.4|177696.4|177788.1|177698.1|177784.3|177694.3|3
1724144240000|2024-08-20 08:57:20|177788.8|177698.8|177795.9|177705.9|177802.2|177712.2|177788.8|177698.8|5
1724144260000|2024-08-20 08:57:40|177800.1|177710.1|177793.8|177703.8|177800.1|177710.1|177793.8|177703.8|3
1724144280000|2024-08-20 08:58:00|177791.9|177701.9|177793.5|177703.5|177797.1|177707.1|177791.9|177701.9|4
1724144290000|2024-08-20 08:58:10|177793.6|177703.6|177793.6|177703.6|177793.6|177703.6|177793.6|177703.6|1
1724144300000|2024-08-20 08:58:20|177793.3|177703.3|177795.5|177705.5|177795.5|177705.5|177793.3|177703.3|2
1724144310000|2024-08-20 08:58:30|177793.4|177703.4|177796.5|177706.5|177796.5|177706.5|177793.4|177703.4|3
1724144320000|2024-08-20 08:58:40|177796.8|177706.8|177796.8|177706.8|177796.8|177706.8|177796.8|177706.8|1
1724144330000|2024-08-20 08:58:50|177797.4|177707.4|177895.5|177805.5|177895.5|177805.5|177797.4|177707.4|5
1724144340000|2024-08-20 08:59:00|177893.1|177803.1|177892.7|177802.7|177893.1|177803.1|177892.7|177802.7|3
1724144350000|2024-08-20 08:59:10|177893.2|177803.2|177893.2|177803.2|177893.2|177803.2|177893.2|177803.2|1
1724144360000|2024-08-20 08:59:20|177893.5|177803.5|177893.5|177803.5|177893.5|177803.5|177893.5|177803.5|1
1724144370000|2024-08-20 08:59:30|177893.8|177803.8|177892.8|177802.8|177893.8|177803.8|177892.7|177802.7|5
1724144380000|2024-08-20 08:59:40|177892.7|177802.7|177895.1|177805.1|177895.1|177805.1|177892.7|177802.7|2
1724144390000|2024-08-20 08:59:50|177893.2|177803.2|177894.8|177804.8|177894.8|177804.8|177893.2|177803.2|3
1724144400000|2024-08-20 09:00:00|177894.4|177804.4|177900.2|177810.2|177901.5|177811.5|177894.4|177804.4|7
1724144410000|2024-08-20 09:00:10|177900.3|177810.3|177903.3|177813.3|177909.8|177819.8|177898|177808|17
1724144420000|2024-08-20 09:00:20|177903.1|177813.1|177906.6|177816.6|177906.6|177816.6|177901.8|177811.8|13
1724144430000|2024-08-20 09:00:30|177904.7|177814.7|177903.3|177813.3|177905.1|177815.1|177903.3|177813.3|4
1724144440000|2024-08-20 09:00:40|177903.4|177813.4|177920.6|177830.6|177924.4|177834.4|177903.4|177813.4|10
1724144450000|2024-08-20 09:00:50|177921.1|177831.1|177914.5|177824.5|177921.1|177831.1|177914.1|177824.1|7
1724144460000|2024-08-20 09:01:00|177913.7|177823.7|177913|177823|177915|177825|177913|177823|5
1724144470000|2024-08-20 09:01:10|177911.8|177821.8|177914.7|177824.7|177915.8|177825.8|177911.4|177821.4|6
1724144480000|2024-08-20 09:01:20|177916.9|177826.9|177916.5|177826.5|177916.9|177826.9|177914.6|177824.6|5
1724144490000|2024-08-20 09:01:30|177916.9|177826.9|177913.3|177823.3|177916.9|177826.9|177913.3|177823.3|4
1724144500000|2024-08-20 09:01:40|177914.8|177824.8|177979|177889|177979|177889|177914.8|177824.8|13
1724144510000|2024-08-20 09:01:50|177978.6|177888.6|178007.9|177877.9|178007.9|177889.7|177976.4|177877.4|11
1724144520000|2024-08-20 09:02:00|178007.2|177877.2|178009.1|177879.1|178011.9|177881.9|178007.2|177877.2|15
1724144530000|2024-08-20 09:02:10|178009|177879|178007.4|177877.4|178010.9|177880.9|178007.4|177877.4|11
1724144540000|2024-08-20 09:02:20|178007.1|177877.1|178000.1|177870.1|178007.4|177877.4|178000.1|177870.1|9
1724144550000|2024-08-20 09:02:30|177999.7|177869.7|177951.6|177861.6|177999.7|177869.7|177939.8|177849.8|14
1724144560000|2024-08-20 09:02:40|177952.4|177862.4|177975.5|177845.5|177977.9|177868|177950.1|177845.5|23
1724144570000|2024-08-20 09:02:50|177975.3|177845.3|177955.6|177865.6|177977.9|177866.5|177952.3|177845.2|14
1724144580000|2024-08-20 09:03:00|177952.1|177862.1|177939.4|177849.4|177952.5|177862.5|177939.4|177849.4|13
1724144590000|2024-08-20 09:03:10|177939.5|177849.5|177925.9|177835.9|177939.5|177849.5|177922.2|177832.2|11
1724144600000|2024-08-20 09:03:20|177926|177836|177944.3|177854.3|177944.6|177854.6|177926|177836|5
1724144610000|2024-08-20 09:03:30|177946.4|177856.4|177942.6|177852.6|177947.3|177857.3|177942.4|177852.4|10
1724144620000|2024-08-20 09:03:40|177943.4|177853.4|177942.1|177852.1|177943.4|177853.4|177942.1|177852.1|6
1724144630000|2024-08-20 09:03:50|177945.1|177855.1|177942.8|177852.8|177945.3|177855.3|177941.7|177851.7|9
1724144640000|2024-08-20 09:04:00|177937.1|177847.1|177935.9|177845.9|177937.1|177847.1|177932.6|177842.6|4
1724144650000|2024-08-20 09:04:10|177931.3|177841.3|177936|177846|177936|177846|177931.3|177841.3|2
1724144660000|2024-08-20 09:04:20|177933.1|177843.1|177929.9|177839.9|177933.1|177843.1|177927.9|177837.9|6
1724144670000|2024-08-20 09:04:30|177925.6|177835.6|177921.5|177831.5|177927.3|177837.3|177919.1|177829.1|11
1724144680000|2024-08-20 09:04:40|177921.7|177831.7|177973.1|177883.1|177977.3|177887.3|177921.7|177831.7|14
1724144690000|2024-08-20 09:04:50|177975.7|177885.7|177969.9|177879.9|177976.1|177886.1|177968|177878|10
1724144700000|2024-08-20 09:05:00|177970.7|177880.7|177968.9|177878.9|177970.7|177880.7|177968.9|177878.9|10
1724144710000|2024-08-20 09:05:10|177969.7|177879.7|177953.6|177863.6|177969.7|177879.7|177951.9|177861.9|9
1724144720000|2024-08-20 09:05:20|177953.5|177863.5|177931.8|177841.8|177953.5|177863.5|177931.8|177841.8|10
1724144730000|2024-08-20 09:05:30|177930.7|177840.7|177930.8|177840.8|177953.4|177863.4|177927.7|177837.7|7
1724144740000|2024-08-20 09:05:40|177940|177850|177937.7|177847.7|177940|177850|177937.4|177847.4|8
1724144750000|2024-08-20 09:05:50|177938.4|177848.4|177937.8|177847.8|177940.4|177850.4|177937.8|177847.8|6
1724144760000|2024-08-20 09:06:00|177937.6|177847.6|177935.9|177845.9|177937.6|177847.6|177935.9|177845.9|11
1724144770000|2024-08-20 09:06:10|177935.7|177845.7|177930.6|177840.6|177936.8|177846.8|177930.6|177840.6|12
1724144780000|2024-08-20 09:06:20|177926.4|177836.4|177924.7|177834.7|177927.1|177837.1|177924.7|177834.7|4
1724144790000|2024-08-20 09:06:30|177924.3|177834.3|177916.4|177826.4|177924.3|177834.3|177914|177824|9
1724144800000|2024-08-20 09:06:40|177915.7|177825.7|177914|177824|177915.7|177825.7|177914|177824|2
1724144810000|2024-08-20 09:06:50|177911.5|177821.5|177910.5|177820.5|177911.5|177821.5|177910.5|177820.5|2
1724144820000|2024-08-20 09:07:00|177912.8|177822.8|177917.2|177827.2|177919.2|177829.2|177912.8|177822.8|12
1724144830000|2024-08-20 09:07:10|177912.7|177822.7|177943.6|177853.6|177958|177868|177912.7|177822.7|12
1724144840000|2024-08-20 09:07:20|177941.1|177851.1|177941.8|177851.8|177941.9|177851.9|177940.8|177850.8|5
1724144850000|2024-08-20 09:07:30|177941.1|177851.1|177935.5|177845.5|177942.7|177852.7|177934.4|177844.4|7
1724144860000|2024-08-20 09:07:40|177933.2|177843.2|177935.4|177845.4|177935.5|177845.5|177933.2|177843.2|3
1724144870000|2024-08-20 09:07:50|177933|177843|177935.4|177845.4|177935.4|177845.4|177933|177843|2
1724144880000|2024-08-20 09:08:00|177936.9|177846.9|177944.7|177854.7|177944.7|177854.7|177936.9|177846.9|4
1724144890000|2024-08-20 09:08:10|177945.5|177855.5|177945.3|177855.3|177945.5|177855.5|177943.5|177853.5|3
1724144900000|2024-08-20 09:08:20|177947.5|177857.5|177950.1|177860.1|177950.1|177860.1|177947.4|177857.4|4
1724144910000|2024-08-20 09:08:30|177950.2|177860.2|177947.3|177857.3|177950.2|177860.2|177947.3|177857.3|4
1724144920000|2024-08-20 09:08:40|177947.9|177857.9|177947.9|177857.9|177947.9|177857.9|177946.1|177856.1|5
1724144930000|2024-08-20 09:08:50|177947.3|177857.3|177946.5|177856.5|177948.4|177858.4|177946.2|177856.2|6
1724144940000|2024-08-20 09:09:00|177950.6|177860.6|177948.3|177858.3|177950.6|177860.6|177948.3|177858.3|2
1724144950000|2024-08-20 09:09:10|177947.7|177857.7|177936.4|177846.4|177947.7|177857.7|177932.1|177842.1|6
1724144960000|2024-08-20 09:09:20|177934.5|177844.5|177938.5|177848.5|177938.5|177848.5|177934.5|177844.5|2
1724144970000|2024-08-20 09:09:30|177936.4|177846.4|177937.1|177847.1|177937.1|177847.1|177936.4|177846.4|2
1724144980000|2024-08-20 09:09:40|177938.9|177848.9|177941.6|177851.6|177941.6|177851.6|177938.9|177848.9|2
1724144990000|2024-08-20 09:09:50|177942|177852|177939.5|177849.5|177942|177852|177939.5|177849.5|4
1724145000000|2024-08-20 09:10:00|177938.8|177848.8|177969.1|177879.1|177969.1|177879.1|177938.8|177848.8|13
1724145010000|2024-08-20 09:10:10|177967.4|177877.4|177963.9|177873.9|177967.4|177877.4|177950.3|177860.3|8
1724145020000|2024-08-20 09:10:20|177964.8|177874.8|177966.4|177876.4|177966.7|177876.7|177964.8|177874.8|6
1724145030000|2024-08-20 09:10:30|177964.4|177874.4|177969.5|177879.5|177969.5|177879.5|177958.9|177868.9|13
1724145040000|2024-08-20 09:10:40|177965.7|177875.7|177979.3|177889.3|177979.3|177889.3|177965.7|177875.7|13
1724145050000|2024-08-20 09:10:50|177979.5|177889.5|177993.7|177903.7|178006.8|177916.8|177979.5|177889.5|12
1724145060000|2024-08-20 09:11:00|177993.3|177903.3|177990.3|177900.3|177993.3|177903.3|177990.3|177900.3|7
1724145070000|2024-08-20 09:11:10|177990.7|177900.7|177991.2|177901.2|177994.9|177904.9|177990.7|177900.7|8
1724145080000|2024-08-20 09:11:20|177989.2|177899.2|177990.4|177900.4|177991.6|177901.6|177989.2|177899.2|5
1724145090000|2024-08-20 09:11:30|177992.8|177902.8|177991.6|177901.6|177992.8|177902.8|177991.6|177901.6|2
1724145100000|2024-08-20 09:11:40|177992.4|177902.4|177995|177905|177997.8|177907.8|177992.4|177902.4|7
1724145110000|2024-08-20 09:11:50|177990.7|177900.7|177988.9|177898.9|177991.5|177901.5|177988.9|177898.9|4
1724145120000|2024-08-20 09:12:00|177990.4|177900.4|177995.3|177905.3|177995.3|177905.3|177987.5|177897.5|9
1724145130000|2024-08-20 09:12:10|177993|177903|177993|177903|177994.3|177904.3|177991.4|177901.4|5
1724145140000|2024-08-20 09:12:20|177991.5|177901.5|177991.5|177901.5|177992.9|177902.9|177991.5|177901.5|5
1724145150000|2024-08-20 09:12:30|177989.8|177899.8|177988.7|177898.7|177992.7|177902.7|177984.1|177894.1|9
1724145160000|2024-08-20 09:12:40|177990.4|177900.4|177990.3|177900.3|177990.4|177900.4|177989.1|177899.1|6
1724145170000|2024-08-20 09:12:50|177989.8|177899.8|177987.3|177897.3|177989.8|177899.8|177985.5|177895.5|6
1724145180000|2024-08-20 09:13:00|177985.8|177895.8|177987.9|177897.9|177988.2|177898.2|177985.8|177895.8|5
1724145190000|2024-08-20 09:13:10|177988|177898|177988|177898|177988|177898|177985.7|177895.7|5
1724145200000|2024-08-20 09:13:20|177989.3|177899.3|177979|177889|177990.3|177900.3|177978.9|177888.9|6
1724145210000|2024-08-20 09:13:30|177979.1|177889.1|177981|177891|177982.9|177892.9|177975.6|177885.6|8
1724145220000|2024-08-20 09:13:40|177979.7|177889.7|177981|177891|177981|177891|177979.7|177889.7|2
1724145230000|2024-08-20 09:13:50|177978.5|177888.5|177974|177884|177978.7|177888.7|177974|177884|7
1724145240000|2024-08-20 09:14:00|177972.4|177882.4|177972.8|177882.8|177973.8|177883.8|177971|177881|5
1724145250000|2024-08-20 09:14:10|177973.3|177883.3|177970.7|177880.7|177973.3|177883.3|177970.7|177880.7|3
1724145260000|2024-08-20 09:14:20|177972.9|177882.9|177972.9|177882.9|177972.9|177882.9|177970.8|177880.8|4
1724145270000|2024-08-20 09:14:30|177970.8|177880.8|177974.6|177884.6|177974.6|177884.6|177970.7|177880.7|7
1724145280000|2024-08-20 09:14:40|177972.9|177882.9|177978.2|177888.2|177978.2|177888.2|177972.9|177882.9|8
1724145290000|2024-08-20 09:14:50|177974.8|177884.8|177969|177879|177978.4|177888.4|177969|177879|4
1724145300000|2024-08-20 09:15:00|177971.6|177881.6|177987.9|177897.9|177987.9|177897.9|177971.6|177881.6|5
1724145310000|2024-08-20 09:15:10|177988.8|177898.8|177989.9|177899.9|177990.8|177900.8|177988.8|177898.8|6
1724145320000|2024-08-20 09:15:20|177988.8|177898.8|177988.5|177898.5|177988.8|177898.8|177988.5|177898.5|4
1724145330000|2024-08-20 09:15:30|177989.2|177899.2|177993.3|177903.3|177995|177905|177989.2|177899.2|12
1724145340000|2024-08-20 09:15:40|177995.6|177905.6|177994.1|177904.1|177995.6|177905.6|177994.1|177904.1|2
1724145350000|2024-08-20 09:15:50|177995|177905|177995.4|177905.4|177998|177908|177995|177905|6
1724145360000|2024-08-20 09:16:00|177996.8|177906.8|178009.7|177919.7|178010.1|177920.1|177996.8|177906.8|7
1724145370000|2024-08-20 09:16:10|178010.4|177920.4|178011.2|177921.2|178011.4|177921.4|178010.4|177920.4|4
1724145380000|2024-08-20 09:16:20|178010.8|177920.8|178012|177922|178012|177922|178008.2|177918.2|8
1724145390000|2024-08-20 09:16:30|178009.3|177919.3|178011.1|177921.1|178011.1|177921.1|178008.7|177918.7|9
1724145400000|2024-08-20 09:16:40|178010.9|177920.9|178008.4|177918.4|178010.9|177920.9|178008.4|177918.4|7
1724145410000|2024-08-20 09:16:50|178010.8|177920.8|178010.8|177920.8|178013.6|177923.6|178009.3|177919.3|11
1724145420000|2024-08-20 09:17:00|178010.5|177920.5|178010.5|177920.5|178010.5|177920.5|178010.5|177920.5|1
1724145430000|2024-08-20 09:17:10|178010.7|177920.7|178010.7|177920.7|178010.7|177920.7|178008.5|177918.5|9
1724145440000|2024-08-20 09:17:20|178009.2|177919.2|178010.1|177920.1|178010.1|177920.1|178008.1|177918.1|7
1724145460000|2024-08-20 09:17:40|178013.1|177923.1|178010.3|177920.3|178013.1|177923.1|178010.3|177920.3|3
1724145470000|2024-08-20 09:17:50|178008.8|177918.8|177997.6|177907.6|178008.8|177918.8|177995.2|177905.2|5
1724145480000|2024-08-20 09:18:00|177999.7|177909.7|177991.4|177901.4|177999.7|177909.7|177989.5|177899.5|10
1724145490000|2024-08-20 09:18:10|177993.1|177903.1|178002.6|177912.6|178002.6|177912.6|177993.1|177903.1|5
1724145510000|2024-08-20 09:18:30|178002.5|177912.5|178000.3|177910.3|178002.6|177912.6|178000.3|177910.3|5
1724145520000|2024-08-20 09:18:40|178000.2|177910.2|177999.2|177909.2|178000.2|177910.2|177999.2|177909.2|3
1724145530000|2024-08-20 09:18:50|177998.3|177908.3|177999.2|177909.2|177999.2|177909.2|177998.3|177908.3|2
1724145540000|2024-08-20 09:19:00|178003.8|177913.8|178003.9|177913.9|178003.9|177913.9|178003.8|177913.8|2
1724145550000|2024-08-20 09:19:10|178003.8|177913.8|178004.9|177914.9|178004.9|177914.9|178003|177913|4
1724145560000|2024-08-20 09:19:20|178004.8|177914.8|178004.3|177914.3|178009.3|177919.3|178004.3|177914.3|5
1724145570000|2024-08-20 09:19:30|178002.3|177912.3|178004.8|177914.8|178004.8|177914.8|178002.3|177912.3|3
1724145580000|2024-08-20 09:19:40|178004.5|177914.5|178001.5|177911.5|178004.5|177914.5|178001.5|177911.5|2
1724145590000|2024-08-20 09:19:50|178001.4|177911.4|178010.6|177920.6|178012|177922|178001.4|177911.4|5
1724145600000|2024-08-20 09:20:00|178013.2|177923.2|178011.9|177921.9|178013.2|177923.2|178011.5|177921.5|4
1724145610000|2024-08-20 09:20:10|178011.3|177921.3|178012.1|177922.1|178013.1|177923.1|178010.6|177920.6|5
1724145620000|2024-08-20 09:20:20|178012.8|177922.8|178016.4|177926.4|178016.4|177926.4|178012.6|177922.6|4
1724145630000|2024-08-20 09:20:30|178016.6|177926.6|178015.8|177925.8|178016.6|177926.6|178015.8|177925.8|5
1724145640000|2024-08-20 09:20:40|178015.7|177925.7|178005.1|177915.1|178017.1|177927.1|178004.6|177914.6|15
1724145650000|2024-08-20 09:20:50|178004.6|177914.6|178005.1|177915.1|178008.2|177918.2|178004.4|177914.4|13
1724145660000|2024-08-20 09:21:00|178009.4|177919.4|178007.4|177917.4|178012.4|177922.4|178006|177916|14
1724145670000|2024-08-20 09:21:10|178007.2|177917.2|178007.8|177917.8|178009.6|177919.6|178005.9|177915.9|17
1724145680000|2024-08-20 09:21:20|178006.5|177916.5|178013.4|177923.4|178013.4|177923.4|178006.5|177916.5|8
1724145690000|2024-08-20 09:21:30|178013.3|177923.3|178010.5|177920.5|178013.3|177923.3|178010.5|177920.5|4
1724145700000|2024-08-20 09:21:40|178010.2|177920.2|178013.4|177923.4|178015.8|177925.8|178010.2|177920.2|5
1724145710000|2024-08-20 09:21:50|178013.5|177923.5|178013.5|177923.5|178013.5|177923.5|178013.5|177923.5|1
1724145720000|2024-08-20 09:22:00|178013|177923|178050.3|177960.3|178077.7|177987.7|178011.7|177921.7|16
1724145730000|2024-08-20 09:22:10|178053.5|177963.5|178064.3|177974.3|178064.8|177974.8|178053.5|177963.5|7
1724145740000|2024-08-20 09:22:20|178064.2|177974.2|178063.1|177973.1|178067.4|177977.4|178063.1|177973.1|9
1724145750000|2024-08-20 09:22:30|178063.2|177973.2|178063.9|177973.9|178065|177975|178061.9|177971.9|5
1724145760000|2024-08-20 09:22:40|178064.9|177974.9|178067.6|177977.6|178067.6|177977.6|178064.9|177974.9|4
1724145770000|2024-08-20 09:22:50|178067.5|177977.5|178064.6|177974.6|178067.5|177977.5|178064.6|177974.6|5
1724145780000|2024-08-20 09:23:00|178065.5|177975.5|178069|177979|178071.2|177981.2|178063.7|177973.7|7
1724145790000|2024-08-20 09:23:10|178068.1|177978.1|178068.1|177978.1|178068.1|177978.1|178067.9|177977.9|3
1724145800000|2024-08-20 09:23:20|178068.6|177978.6|178068.2|177978.2|178068.7|177978.7|178068.2|177978.2|5
1724145810000|2024-08-20 09:23:30|178068.7|177978.7|178068|177978|178068.7|177978.7|178067.7|177977.7|4
1724145820000|2024-08-20 09:23:40|178068.4|177978.4|178056.6|177966.6|178070.3|177980.3|178049.4|177959.4|7
1724145830000|2024-08-20 09:23:50|178063.8|177973.8|178079.4|177989.4|178079.4|177989.4|178062.9|177972.9|9
1724145840000|2024-08-20 09:24:00|178080.2|177990.2|178087.2|177997.2|178093|178003|178080.2|177990.2|8
1724145850000|2024-08-20 09:24:10|178094.6|178004.6|178094|178004|178094.6|178004.6|178093.8|178003.8|4
1724145860000|2024-08-20 09:24:20|178092.3|178002.3|178088.9|177998.9|178092.3|178002.3|178088.9|177998.9|2
1724145870000|2024-08-20 09:24:30|178089.4|177999.4|178088.3|177998.3|178089.4|177999.4|178088.3|177998.3|2
1724145880000|2024-08-20 09:24:40|178090.7|178000.7|178087.3|177997.3|178092.2|178002.2|178087.3|177997.3|7
1724145890000|2024-08-20 09:24:50|178088.3|177998.3|178088.3|177998.3|178088.3|177998.3|178088.3|177998.3|1
1724145900000|2024-08-20 09:25:00|178089.6|177999.6|178086.7|177996.7|178089.6|177999.6|178086.7|177996.7|3
1724145910000|2024-08-20 09:25:10|178086.9|177996.9|178099.6|178009.6|178099.6|178009.6|178086.9|177996.9|3
1724145930000|2024-08-20 09:25:30|178098.9|178008.9|178087.4|177997.4|178098.9|178008.9|178087.4|177997.4|2
1724145940000|2024-08-20 09:25:40|178086.3|177996.3|178093|178003|178094.9|178004.9|178086.3|177996.3|5
1724145950000|2024-08-20 09:25:50|178095|178005|178094.1|178004.1|178095|178005|178094.1|178004.1|3
1724145960000|2024-08-20 09:26:00|178096.8|178006.8|178097.4|178007.4|178097.4|178007.4|178096.8|178006.8|2
1724145990000|2024-08-20 09:26:30|178095.2|178005.2|178095|178005|178096.9|178006.9|178095|178005|3
1724146010000|2024-08-20 09:26:50|178093.8|178003.8|178092|178002|178093.8|178003.8|178092|178002|2
1724146020000|2024-08-20 09:27:00|178090.9|178000.9|178092|178002|178092|178002|178090.9|178000.9|2
1724146030000|2024-08-20 09:27:10|178132.7|178042.7|178132.9|178042.9|178137.3|178047.3|178132.7|178042.7|6
1724146040000|2024-08-20 09:27:20|178132.8|178042.8|178129.3|178039.3|178132.8|178042.8|178128.4|178038.4|7
1724146050000|2024-08-20 09:27:30|178128.4|178038.4|178130.7|178040.7|178130.9|178040.9|178128.4|178038.4|5
1724146060000|2024-08-20 09:27:40|178129.6|178039.6|178129.3|178039.3|178129.6|178039.6|178128.8|178038.8|4
1724146070000|2024-08-20 09:27:50|178130.9|178040.9|178129.5|178039.5|178131.3|178041.3|178129.5|178039.5|8
1724146080000|2024-08-20 09:28:00|178129.1|178039.1|178128.4|178038.4|178129.7|178039.7|178128.4|178038.4|12
1724146090000|2024-08-20 09:28:10|178137.3|178047.3|178142|178052|178145.8|178055.8|178137.3|178047.3|8
1724146100000|2024-08-20 09:28:20|178142.1|178052.1|178139.3|178049.3|178142.1|178052.1|178136|178046|10
1724146110000|2024-08-20 09:28:30|178140.7|178050.7|178136.9|178046.9|178140.7|178050.7|178136.9|178046.9|2
1724146120000|2024-08-20 09:28:40|178136.8|178046.8|178136.8|178046.8|178137.2|178047.2|178136.7|178046.7|7
1724146130000|2024-08-20 09:28:50|178137.5|178047.5|178139|178049|178142.1|178052.1|178137.5|178047.5|7
1724146140000|2024-08-20 09:29:00|178136.9|178046.9|178143.4|178053.4|178145.3|178055.3|178136.8|178046.8|5
1724146150000|2024-08-20 09:29:10|178140.9|178050.9|178179|178089|178179|178089|178140.9|178050.9|9
1724146160000|2024-08-20 09:29:20|178180.2|178090.2|178182.6|178092.6|178182.6|178092.6|178178.7|178088.7|10
1724146170000|2024-08-20 09:29:30|178202.2|178112.2|178209.2|178119.2|178209.5|178119.5|178201.8|178111.8|9
1724146180000|2024-08-20 09:29:40|178208.8|178118.8|178202.3|178112.3|178211.8|178121.8|178201.2|178111.2|10
1724146190000|2024-08-20 09:29:50|178201.2|178111.2|178249.7|178159.7|178249.7|178159.7|178197.9|178107.9|20
1724146200000|2024-08-20 09:30:00|178249.6|178159.6|178251.5|178161.5|178252.5|178162.5|178249.2|178159.2|14
1724146210000|2024-08-20 09:30:10|178251.4|178161.4|178244|178154|178255.8|178165.8|178243.7|178153.7|14
1724146220000|2024-08-20 09:30:20|178243.1|178153.1|178244.9|178154.9|178244.9|178154.9|178236.9|178146.9|8
1724146230000|2024-08-20 09:30:30|178244.7|178154.7|178251.5|178161.5|178251.5|178161.5|178242.5|178152.5|15
1724146240000|2024-08-20 09:30:40|178251.6|178161.6|178269.3|178179.3|178270|178180|178247.1|178157.1|13
1724146250000|2024-08-20 09:30:50|178269.2|178179.2|178268.8|178178.8|178269.2|178179.2|178265.1|178175.1|9
1724146260000|2024-08-20 09:31:00|178269|178179|178269.2|178179.2|178270.2|178180.2|178262.4|178172.4|10
1724146270000|2024-08-20 09:31:10|178265.9|178175.9|178277.5|178187.5|178277.5|178187.5|178265.9|178175.9|13
1724146280000|2024-08-20 09:31:20|178276.8|178186.8|178280.2|178190.2|178286|178196|178276.8|178186.8|11
1724146290000|2024-08-20 09:31:30|178281.9|178191.9|178315.3|178225.3|178316.8|178226.8|178281.9|178191.9|12
1724146300000|2024-08-20 09:31:40|178314.3|178224.3|178298.7|178208.7|178314.3|178224.3|178285.3|178195.3|8
1724146310000|2024-08-20 09:31:50|178299.4|178209.4|178300.1|178210.1|178307.1|178217.1|178296.5|178206.5|13
1724146320000|2024-08-20 09:32:00|178297.5|178207.5|178299|178209|178299|178209|178297.1|178207.1|5
1724146330000|2024-08-20 09:32:10|178285.7|178195.7|178271.3|178181.3|178301.3|178211.3|178251.6|178161.6|19
1724146340000|2024-08-20 09:32:20|178271.4|178181.4|178259|178169|178273.9|178183.9|178258.2|178168.2|20
1724146350000|2024-08-20 09:32:30|178259.4|178169.4|178260.4|178170.4|178261|178171|178259.1|178169.1|6
1724146360000|2024-08-20 09:32:40|178260.5|178170.5|178250.8|178160.8|178260.5|178170.5|178232.3|178142.3|15
1724146370000|2024-08-20 09:32:50|178248.4|178158.4|178254.2|178164.2|178254.9|178164.9|178247.2|178157.2|10
1724146380000|2024-08-20 09:33:00|178253.4|178163.4|178256.7|178166.7|178257.3|178167.3|178253.4|178163.4|6
1724146390000|2024-08-20 09:33:10|178254.9|178164.9|178258|178168|178263.3|178173.3|178251.5|178161.5|11
1724146400000|2024-08-20 09:33:20|178255.6|178165.6|178242.4|178152.4|178255.6|178165.6|178240.3|178150.3|14
1724146410000|2024-08-20 09:33:30|178240.6|178150.6|178239.8|178149.8|178240.6|178150.6|178239.6|178149.6|3
1724146420000|2024-08-20 09:33:40|178239.5|178149.5|178236.4|178146.4|178240.6|178150.6|178236.4|178146.4|10
1724146430000|2024-08-20 09:33:50|178236|178146|178246.2|178156.2|178246.2|178156.2|178236|178146|8
1724146440000|2024-08-20 09:34:00|178245.5|178155.5|178244.2|178154.2|178246.2|178156.2|178244.2|178154.2|5
1724146450000|2024-08-20 09:34:10|178244.7|178154.7|178244.9|178154.9|178245.4|178155.4|178244.7|178154.7|4
1724146460000|2024-08-20 09:34:20|178245|178155|178245.5|178155.5|178245.5|178155.5|178245|178155|3
1724146470000|2024-08-20 09:34:30|178247.6|178157.6|178255.5|178165.5|178256.3|178166.3|178247.6|178157.6|6
1724146480000|2024-08-20 09:34:40|178252.3|178162.3|178269.9|178179.9|178272.4|178182.4|178252.3|178162.3|5
1724146490000|2024-08-20 09:34:50|178268.5|178178.5|178268.5|178178.5|178270.6|178180.6|178266.2|178176.2|8
1724146500000|2024-08-20 09:35:00|178269.7|178179.7|178257.3|178167.3|178269.7|178179.7|178257.3|178167.3|8
1724146510000|2024-08-20 09:35:10|178262.4|178172.4|178281.9|178191.9|178282.2|178192.2|178262.4|178172.4|15
1724146520000|2024-08-20 09:35:20|178285|178195|178279.7|178189.7|178286.2|178196.2|178279.7|178189.7|13
1724146530000|2024-08-20 09:35:30|178279.1|178189.1|178283.1|178193.1|178283.2|178193.2|178279.1|178189.1|7
1724146540000|2024-08-20 09:35:40|178283|178193|178283.8|178193.8|178283.9|178193.9|178282|178192|13
1724146550000|2024-08-20 09:35:50|178284.4|178194.4|178284.4|178194.4|178284.5|178194.5|178284.3|178194.3|4
1724146560000|2024-08-20 09:36:00|178280.1|178190.1|178278.3|178188.3|178280.1|178190.1|178276.6|178186.6|6
1724146570000|2024-08-20 09:36:10|178278.6|178188.6|178271.9|178181.9|178278.6|178188.6|178271.9|178181.9|5
1724146580000|2024-08-20 09:36:20|178261.8|178171.8|178261.9|178171.9|178268.7|178178.7|178261|178171|10
1724146590000|2024-08-20 09:36:30|178263.9|178173.9|178272.4|178182.4|178272.4|178182.4|178263.9|178173.9|5
1724146600000|2024-08-20 09:36:40|178271.2|178181.2|178274.7|178184.7|178274.7|178184.7|178271.2|178181.2|7
1724146610000|2024-08-20 09:36:50|178274|178184|178274.5|178184.5|178274.7|178184.7|178274|178184|7
1724146620000|2024-08-20 09:37:00|178277.5|178187.5|178281.9|178191.9|178281.9|178191.9|178277.5|178187.5|8
1724146630000|2024-08-20 09:37:10|178281|178191|178279.5|178189.5|178281|178191|178279.2|178189.2|4
1724146640000|2024-08-20 09:37:20|178281.7|178191.7|178292.9|178202.9|178294.2|178204.2|178281.7|178191.7|11
1724146650000|2024-08-20 09:37:30|178291.5|178201.5|178288.6|178198.6|178293|178203|178288.6|178198.6|5
1724146660000|2024-08-20 09:37:40|178287|178197|178290.8|178200.8|178290.8|178200.8|178287|178197|7
1724146670000|2024-08-20 09:37:50|178289.4|178199.4|178284.7|178194.7|178291.5|178201.5|178284.7|178194.7|10
1724146680000|2024-08-20 09:38:00|178282.9|178192.9|178286.1|178196.1|178286.1|178196.1|178282.9|178192.9|3
1724146690000|2024-08-20 09:38:10|178285.1|178195.1|178286.1|178196.1|178286.1|178196.1|178285.1|178195.1|2
1724146700000|2024-08-20 09:38:20|178284.5|178194.5|178281.9|178191.9|178284.5|178194.5|178281.2|178191.2|3
1724146710000|2024-08-20 09:38:30|178282|178192|178282.2|178192.2|178282.2|178192.2|178280.3|178190.3|3
1724146720000|2024-08-20 09:38:40|178280.3|178190.3|178268|178178|178294.7|178204.7|178264.3|178174.3|12
1724146730000|2024-08-20 09:38:50|178265.8|178175.8|178281.3|178191.3|178281.3|178191.3|178262.9|178172.9|13
1724146750000|2024-08-20 09:39:10|178279.8|178189.8|178281.4|178191.4|178281.5|178191.5|178279.8|178189.8|6
1724146760000|2024-08-20 09:39:20|178285.3|178195.3|178288.2|178198.2|178288.3|178198.3|178285.3|178195.3|8
1724146770000|2024-08-20 09:39:30|178288.7|178198.7|178286.7|178196.7|178288.9|178198.9|178286.6|178196.6|7
1724146780000|2024-08-20 09:39:40|178286.6|178196.6|178286.9|178196.9|178287.1|178197.1|178285.8|178195.8|6
1724146790000|2024-08-20 09:39:50|178287.4|178197.4|178287.6|178197.6|178287.6|178197.6|178287.4|178197.4|2
1724146800000|2024-08-20 09:40:00|178279.8|178189.8|178280.5|178190.5|178280.9|178190.9|178279.8|178189.8|6
1724146810000|2024-08-20 09:40:10|178279.3|178189.3|178278.4|178188.4|178279.3|178189.3|178277.8|178187.8|5
1724146820000|2024-08-20 09:40:20|178278.5|178188.5|178280|178190|178281|178191|178278.5|178188.5|7
1724146830000|2024-08-20 09:40:30|178278.3|178188.3|178280.8|178190.8|178281.1|178191.1|178277.6|178187.6|10
1724146840000|2024-08-20 09:40:40|178280.7|178190.7|178280.6|178190.6|178280.7|178190.7|178280.6|178190.6|2
1724146850000|2024-08-20 09:40:50|178281.8|178191.8|178219.8|178129.8|178281.8|178191.8|178219.3|178129.3|17
1724146860000|2024-08-20 09:41:00|178219.7|178129.7|178213.7|178123.7|178221.8|178131.8|178213.7|178123.7|8
1724146870000|2024-08-20 09:41:10|178213.8|178123.8|178217.3|178127.3|178217.3|178127.3|178213.3|178123.3|10
1724146880000|2024-08-20 09:41:20|178217|178127|178221|178131|178221|178131|178216.6|178126.6|11
1724146890000|2024-08-20 09:41:30|178221.7|178131.7|178222.6|178132.6|178222.8|178132.8|178221.7|178131.7|4
1724146900000|2024-08-20 09:41:40|178222.5|178132.5|178221.6|178131.6|178222.5|178132.5|178221.3|178131.3|5
1724146910000|2024-08-20 09:41:50|178222.3|178132.3|178217.4|178127.4|178223.9|178133.9|178217.4|178127.4|10
1724146920000|2024-08-20 09:42:00|178218.3|178128.3|178218.6|178128.6|178222.8|178132.8|178217.3|178127.3|12
1724146930000|2024-08-20 09:42:10|178217.9|178127.9|178131.6|178041.6|178217.9|178127.9|178130.5|178040.5|20
1724146940000|2024-08-20 09:42:20|178130|178040|178113.2|178023.2|178130|178040|178091.5|178001.5|23
1724146950000|2024-08-20 09:42:30|178111.8|178021.8|178117.8|178027.8|178121|178031|178111.8|178021.8|12
1724146960000|2024-08-20 09:42:40|178119.9|178029.9|178138.1|178048.1|178139.7|178049.7|178119.9|178029.9|13
1724146970000|2024-08-20 09:42:50|178135.7|178045.7|178141|178051|178142.3|178052.3|178135.7|178045.7|14
1724146980000|2024-08-20 09:43:00|178141.1|178051.1|178154|178064|178154|178064|178141.1|178051.1|18
1724146990000|2024-08-20 09:43:10|178156.7|178066.7|178161.1|178071.1|178161.1|178071.1|178155.3|178065.3|5
1724147000000|2024-08-20 09:43:20|178162|178072|178161.9|178071.9|178171.8|178081.8|178161.6|178071.6|10
1724147010000|2024-08-20 09:43:30|178159.8|178069.8|178159.6|178069.6|178161.6|178071.6|178149.2|178059.2|8
1724147020000|2024-08-20 09:43:40|178161.3|178071.3|178168|178078|178168|178078|178161.3|178071.3|9
1724147030000|2024-08-20 09:43:50|178168.1|178078.1|178167.4|178077.4|178168.1|178078.1|178165.6|178075.6|10
1724147040000|2024-08-20 09:44:00|178168.4|178078.4|178164.6|178074.6|178184.3|178094.3|178163.2|178073.2|10
1724147050000|2024-08-20 09:44:10|178163.1|178073.1|178155.3|178065.3|178163.1|178073.1|178154.6|178064.6|12
1724147060000|2024-08-20 09:44:20|178155.2|178065.2|178159.2|178069.2|178161.6|178071.6|178155|178065|12
1724147070000|2024-08-20 09:44:30|178159.3|178069.3|178159.8|178069.8|178161.2|178071.2|178158.6|178068.6|9
1724147080000|2024-08-20 09:44:40|178159.7|178069.7|178159.6|178069.6|178159.7|178069.7|178159.6|178069.6|2
1724147090000|2024-08-20 09:44:50|178160.3|178070.3|178162.4|178072.4|178164.6|178074.6|178160.3|178070.3|5
1724147100000|2024-08-20 09:45:00|178165.6|178075.6|178158.2|178068.2|178165.6|178075.6|178158|178068|12
1724147110000|2024-08-20 09:45:10|178161.2|178071.2|178150.6|178060.6|178162.1|178072.1|178150.2|178060.2|8
1724147120000|2024-08-20 09:45:20|178149.6|178059.6|178148.8|178058.8|178151.3|178061.3|178148.8|178058.8|3
1724147130000|2024-08-20 09:45:30|178148.4|178058.4|178148.3|178058.3|178148.4|178058.4|178148.3|178058.3|2
1724147140000|2024-08-20 09:45:40|178148.4|178058.4|178148|178058|178148.4|178058.4|178141.2|178051.2|10
1724147150000|2024-08-20 09:45:50|178149.6|178059.6|178149.7|178059.7|178149.7|178059.7|178149.6|178059.6|2
1724147160000|2024-08-20 09:46:00|178149|178059|178152.2|178062.2|178152.2|178062.2|178149|178059|3
1724147170000|2024-08-20 09:46:10|178153.6|178063.6|178153.7|178063.7|178153.7|178063.7|178153.6|178063.6|2
1724147180000|2024-08-20 09:46:20|178154.8|178064.8|178164.3|178074.3|178164.3|178074.3|178154.8|178064.8|3
1724147190000|2024-08-20 09:46:30|178162.5|178072.5|178167.7|178077.7|178172.1|178082.1|178162.5|178072.5|9
1724147200000|2024-08-20 09:46:40|178165.9|178075.9|178129.9|178039.9|178167.5|178077.5|178124.9|178034.9|13
1724147210000|2024-08-20 09:46:50|178125.7|178035.7|178119.4|178029.4|178126.1|178036.1|178119.4|178029.4|8
1724147220000|2024-08-20 09:47:00|178122|178032|178112.6|178022.6|178122|178032|178111|178021|7
1724147230000|2024-08-20 09:47:10|178115.1|178025.1|178115.5|178025.5|178115.5|178025.5|178113|178023|3
1724147240000|2024-08-20 09:47:20|178112.6|178022.6|178115.9|178025.9|178115.9|178025.9|178112.6|178022.6|3
1724147250000|2024-08-20 09:47:30|178113.2|178023.2|178087.9|177997.9|178115.8|178025.8|178083.8|177993.8|12
1724147260000|2024-08-20 09:47:40|178088.2|177998.2|178084.4|177994.4|178088.2|177998.2|178084.4|177994.4|5
1724147270000|2024-08-20 09:47:50|178084.3|177994.3|178083.1|177993.1|178086.3|177996.3|178083.1|177993.1|7
1724147280000|2024-08-20 09:48:00|178084.2|177994.2|178109.3|178019.3|178109.5|178019.5|178084.2|177994.2|7
1724147290000|2024-08-20 09:48:10|178109.2|178019.2|178110.9|178020.9|178111.3|178021.3|178108.8|178018.8|5
1724147300000|2024-08-20 09:48:20|178110.8|178020.8|178112.3|178022.3|178112.3|178022.3|178110.8|178020.8|2
1724147310000|2024-08-20 09:48:30|178111.2|178021.2|178097.7|178007.7|178112.6|178022.6|178097.7|178007.7|9
1724147320000|2024-08-20 09:48:40|178099.5|178009.5|178090.2|178000.2|178099.5|178009.5|178087.1|177997.1|7
1724147330000|2024-08-20 09:48:50|178092.1|178002.1|178092.8|178002.8|178104|178014|178088.6|177998.6|12
1724147340000|2024-08-20 09:49:00|178094.4|178004.4|178092.4|178002.4|178094.4|178004.4|178090.7|178000.7|6
1724147350000|2024-08-20 09:49:10|178095.4|178005.4|178109.8|178019.8|178109.8|178019.8|178094.7|178004.7|11
1724147360000|2024-08-20 09:49:20|178110.7|178020.7|178096.6|178006.6|178112.1|178022.1|178091.1|178001.1|16
1724147370000|2024-08-20 09:49:30|178094.6|178004.6|178097.5|178007.5|178098.1|178008.1|178094.6|178004.6|8
1724147380000|2024-08-20 09:49:40|178098.8|178008.8|178111|178021|178113.7|178023.7|178096|178006|13
1724147390000|2024-08-20 09:49:50|178109|178019|178105.3|178015.3|178109|178019|178105.3|178015.3|5
1724147400000|2024-08-20 09:50:00|178103.4|178013.4|178096.8|178006.8|178104|178014|178094.5|178004.5|11
1724147410000|2024-08-20 09:50:10|178096.2|178006.2|178117.7|178027.7|178117.7|178027.7|178093|178003|13
1724147420000|2024-08-20 09:50:20|178116.2|178026.2|178088.3|177998.3|178116.2|178026.2|178088.3|177998.3|6
1724147430000|2024-08-20 09:50:30|178089.9|177999.9|178080.5|177990.5|178089.9|177999.9|178080.5|177990.5|6
1724147440000|2024-08-20 09:50:40|178082.7|177992.7|178080.5|177990.5|178082.7|177992.7|178080.5|177990.5|2
1724147450000|2024-08-20 09:50:50|178082.1|177992.1|178081.8|177991.8|178084.1|177994.1|178079.3|177989.3|14
1724147460000|2024-08-20 09:51:00|178071.8|177981.8|178003.2|177913.2|178071.8|177981.8|177995.8|177905.8|11
1724147470000|2024-08-20 09:51:10|177999.6|177909.6|177990.6|177900.6|178001.4|177911.4|177989.3|177899.3|10
1724147480000|2024-08-20 09:51:20|177990.5|177900.5|177970.9|177880.9|177990.5|177900.5|177958.7|177868.7|17
1724147490000|2024-08-20 09:51:30|177967.1|177877.1|177967.3|177877.3|177970.9|177880.9|177966.8|177876.8|6
1724147500000|2024-08-20 09:51:40|177970.1|177880.1|177967.4|177877.4|177970.5|177880.5|177967.4|177877.4|4
1724147510000|2024-08-20 09:51:50|177967|177877|177970.4|177880.4|177972.8|177882.8|177967|177877|5
1724147520000|2024-08-20 09:52:00|177970.5|177880.5|177952.8|177862.8|177970.6|177880.6|177948.8|177858.8|10
1724147530000|2024-08-20 09:52:10|177953.3|177863.3|177962.3|177872.3|177962.3|177872.3|177950.2|177860.2|7
1724147540000|2024-08-20 09:52:20|177962.4|177872.4|177950|177860|177962.4|177872.4|177948.5|177858.5|8
1724147550000|2024-08-20 09:52:30|177955.5|177865.5|177952.9|177862.9|177958.1|177868.1|177948.2|177858.2|9
1724147560000|2024-08-20 09:52:40|177957.9|177867.9|177958.4|177868.4|177961.7|177871.7|177955.4|177865.4|7
1724147570000|2024-08-20 09:52:50|177955.4|177865.4|177960.7|177870.7|177960.7|177870.7|177955.4|177865.4|2
1724147580000|2024-08-20 09:53:00|177957.8|177867.8|177962.3|177872.3|177964|177874|177955.1|177865.1|7
1724147590000|2024-08-20 09:53:10|177958.6|177868.6|177960.5|177870.5|177960.8|177870.8|177955.3|177865.3|7
1724147600000|2024-08-20 09:53:20|177962.8|177872.8|177966.9|177876.9|177966.9|177876.9|177962.8|177872.8|2
1724147610000|2024-08-20 09:53:30|177963.6|177873.6|177984.1|177894.1|177984.1|177894.1|177963.6|177873.6|9
1724147620000|2024-08-20 09:53:40|177984.6|177894.6|177992.5|177902.5|177995.8|177905.8|177984.6|177894.6|8
1724147630000|2024-08-20 09:53:50|177991.1|177901.1|177986|177896|177996.2|177906.2|177986|177896|7
1724147640000|2024-08-20 09:54:00|177992.1|177902.1|177989.9|177899.9|177992.1|177902.1|177989.6|177899.6|4
1724147650000|2024-08-20 09:54:10|177989.7|177899.7|177979.1|177889.1|177989.7|177899.7|177979.1|177889.1|9
1724147660000|2024-08-20 09:54:20|177985.4|177895.4|177988.2|177898.2|177989.5|177899.5|177985.4|177895.4|7
1724147670000|2024-08-20 09:54:30|177988.6|177898.6|177989.8|177899.8|177989.8|177899.8|177988.6|177898.6|2
1724147680000|2024-08-20 09:54:40|177990.7|177900.7|177986.8|177896.8|177990.7|177900.7|177986.8|177896.8|3
1724147690000|2024-08-20 09:54:50|177982.1|177892.1|177977.9|177887.9|177986.7|177896.7|177970.8|177880.8|19
1724147700000|2024-08-20 09:55:00|177978|177888|177974|177884|177978|177888|177973.3|177883.3|11
1724147710000|2024-08-20 09:55:10|177976.7|177886.7|177977.3|177887.3|177977.3|177887.3|177973.9|177883.9|6
1724147720000|2024-08-20 09:55:20|177973.9|177883.9|177973.9|177883.9|177973.9|177883.9|177973.9|177883.9|1
1724147730000|2024-08-20 09:55:30|177973.7|177883.7|177971.4|177881.4|177975.5|177885.5|177970.7|177880.7|5
1724147740000|2024-08-20 09:55:40|177973.8|177883.8|177971.7|177881.7|177973.8|177883.8|177971.6|177881.6|3
1724147760000|2024-08-20 09:56:00|177974|177884|177971.4|177881.4|177974|177884|177971.4|177881.4|3
1724147780000|2024-08-20 09:56:20|177974.3|177884.3|177968.8|177878.8|177974.3|177884.3|177968.6|177878.6|5
1724147790000|2024-08-20 09:56:30|177968|177878|177968.3|177878.3|177968.3|177878.3|177968|177878|4
1724147800000|2024-08-20 09:56:40|177968.4|177878.4|177968.7|177878.7|177968.7|177878.7|177968.4|177878.4|3
1724147810000|2024-08-20 09:56:50|177968.8|177878.8|177971|177881|177971|177881|177968.8|177878.8|2
1724147820000|2024-08-20 09:57:00|177971.1|177881.1|177971.6|177881.6|177971.6|177881.6|177971.1|177881.1|2
1724147830000|2024-08-20 09:57:10|177969.7|177879.7|177970.8|177880.8|177972|177882|177969.5|177879.5|5
1724147840000|2024-08-20 09:57:20|177973.4|177883.4|177970.8|177880.8|177973.4|177883.4|177970.8|177880.8|2
1724147860000|2024-08-20 09:57:40|177968.5|177878.5|177968.5|177878.5|177968.5|177878.5|177968.5|177878.5|1
1724147870000|2024-08-20 09:57:50|177968.3|177878.3|177967.6|177877.6|177970.9|177880.9|177967.6|177877.6|4
1724147880000|2024-08-20 09:58:00|177970.1|177880.1|177969.3|177879.3|177979.2|177889.2|177968.5|177878.5|11
1724147890000|2024-08-20 09:58:10|177969.4|177879.4|177970.6|177880.6|177971.3|177881.3|177965.3|177875.3|18
1724147900000|2024-08-20 09:58:20|177968.7|177878.7|177974.2|177884.2|177974.2|177884.2|177968|177878|14
1724147910000|2024-08-20 09:58:30|177974|177884|177971.4|177881.4|177974|177884|177971.4|177881.4|11
1724147920000|2024-08-20 09:58:40|177972|177882|177973.1|177883.1|177980.1|177890.1|177972|177882|14
1724147930000|2024-08-20 09:58:50|177973.2|177883.2|177974.9|177884.9|177976.4|177886.4|177971.3|177881.3|10
1724147940000|2024-08-20 09:59:00|177972.1|177882.1|177995.8|177905.8|177995.8|177905.8|177961|177871|12
1724147950000|2024-08-20 09:59:10|177995.9|177905.9|177999.2|177909.2|177999.2|177909.2|177991.7|177901.7|5
1724147960000|2024-08-20 09:59:20|177996.2|177906.2|178000.1|177910.1|178000.1|177910.1|177996.2|177906.2|6
1724147970000|2024-08-20 09:59:30|177999.2|177909.2|177996.9|177906.9|178003.2|177913.2|177996.9|177906.9|9
1724147980000|2024-08-20 09:59:40|177999.6|177909.6|177996.9|177906.9|177999.6|177909.6|177996.9|177906.9|2
1724147990000|2024-08-20 09:59:50|177999.3|177909.3|177999.3|177909.3|177999.3|177909.3|177999.3|177909.3|1
1724148000000|2024-08-20 10:00:00|177997.8|177907.8|177994.3|177904.3|177997.8|177907.8|177991.3|177901.3|8
1724148010000|2024-08-20 10:00:10|177994.4|177904.4|177994.5|177904.5|177994.6|177904.6|177994|177904|6
1724148020000|2024-08-20 10:00:20|177994.6|177904.6|177997.5|177907.5|178003.2|177913.2|177994.6|177904.6|8
1724148030000|2024-08-20 10:00:30|177997.1|177907.1|177983.2|177893.2|178006.9|177916.9|177983.2|177893.2|12
1724148040000|2024-08-20 10:00:40|177987.3|177897.3|177987.3|177897.3|177987.3|177897.3|177987.3|177897.3|1
1724148050000|2024-08-20 10:00:50|177987.8|177897.8|177986.9|177896.9|177988.5|177898.5|177986.9|177896.9|11
1724148060000|2024-08-20 10:01:00|177984|177894|177990.5|177900.5|177990.7|177900.7|177984|177894|11
1724148070000|2024-08-20 10:01:10|177990.7|177900.7|177993.1|177903.1|177993.1|177903.1|177990.7|177900.7|4
1724148080000|2024-08-20 10:01:20|177993.5|177903.5|177993.5|177903.5|177997.7|177907.7|177990.1|177900.1|5
1724148090000|2024-08-20 10:01:30|177993.7|177903.7|177992.3|177902.3|177993.7|177903.7|177992|177902|8
1724148100000|2024-08-20 10:01:40|177992.5|177902.5|178051.6|177961.6|178053.8|177963.8|177992.5|177902.5|15
1724148110000|2024-08-20 10:01:50|178047.8|177957.8|178061.4|177971.4|178062.6|177972.6|178047.7|177957.7|16
1724148120000|2024-08-20 10:02:00|178061.8|177971.8|178062.8|177972.8|178063.4|177973.4|178060.6|177970.6|9
1724148130000|2024-08-20 10:02:10|178061.4|177971.4|178038.3|177948.3|178061.4|177971.4|178036.4|177946.4|15
1724148140000|2024-08-20 10:02:20|178038.4|177948.4|178037.9|177947.9|178038.4|177948.4|178037.8|177947.8|4
1724148150000|2024-08-20 10:02:30|178038.7|177948.7|178036.4|177946.4|178040.2|177950.2|178036.4|177946.4|10
1724148160000|2024-08-20 10:02:40|178034.9|177944.9|178029.4|177939.4|178034.9|177944.9|178029.3|177939.3|6
1724148170000|2024-08-20 10:02:50|178028.2|177938.2|178028.8|177938.8|178028.8|177938.8|178028.2|177938.2|5
1724148180000|2024-08-20 10:03:00|178029.1|177939.1|178029|177939|178029.1|177939.1|178028.5|177938.5|5
1724148190000|2024-08-20 10:03:10|178043|177953|178031.5|177941.5|178043|177953|178029.3|177939.3|11
1724148200000|2024-08-20 10:03:20|178031.6|177941.6|178029.3|177939.3|178032.4|177942.4|178029.3|177939.3|4
1724148210000|2024-08-20 10:03:30|178030.5|177940.5|178030.9|177940.9|178030.9|177940.9|178027.5|177937.5|6
1724148220000|2024-08-20 10:03:40|178054.6|177964.6|178054|177964|178054.6|177964.6|178050.5|177960.5|10
1724148230000|2024-08-20 10:03:50|178051.2|177961.2|178054.9|177964.9|178056.4|177966.4|178041.8|177951.8|13
1724148240000|2024-08-20 10:04:00|178053.1|177963.1|178051.6|177961.6|178054.7|177964.7|178051.6|177961.6|8
1724148250000|2024-08-20 10:04:10|178051.4|177961.4|178022|177932|178053.9|177963.9|178018.7|177928.7|7
1724148260000|2024-08-20 10:04:20|178021.1|177931.1|177987.7|177897.7|178021.9|177931.9|177987.7|177897.7|13
1724148270000|2024-08-20 10:04:30|177987.8|177897.8|177993|177903|177993|177903|177987.8|177897.8|6
1724148280000|2024-08-20 10:04:40|177991.7|177901.7|177994.1|177904.1|177994.1|177904.1|177989.1|177899.1|15
1724148290000|2024-08-20 10:04:50|177993.9|177903.9|177996.4|177906.4|177997.5|177907.5|177990.5|177900.5|14
1724148300000|2024-08-20 10:05:00|177996.5|177906.5|177996.3|177906.3|177996.5|177906.5|177996|177906|5
1724148310000|2024-08-20 10:05:10|177996|177906|177985.6|177895.6|177996|177906|177978.8|177888.8|17
1724148320000|2024-08-20 10:05:20|177977.5|177887.5|177986.4|177896.4|177986.4|177896.4|177975.3|177885.3|12
1724148330000|2024-08-20 10:05:30|177984|177894|177987.4|177897.4|177988.9|177898.9|177984|177894|7
1724148340000|2024-08-20 10:05:40|177987.6|177897.6|177987.6|177897.6|177987.6|177897.6|177987.6|177897.6|1
1724148350000|2024-08-20 10:05:50|177987.4|177897.4|177988.5|177898.5|177990.6|177900.6|177987|177897|16
1724148360000|2024-08-20 10:06:00|177988.7|177898.7|177988.3|177898.3|177988.7|177898.7|177987.7|177897.7|7
1724148370000|2024-08-20 10:06:10|177988.4|177898.4|177988.2|177898.2|177988.8|177898.8|177987.6|177897.6|7
1724148380000|2024-08-20 10:06:20|177975.8|177885.8|177976.1|177886.1|177976.1|177886.1|177975.8|177885.8|3
1724148390000|2024-08-20 10:06:30|177982.8|177892.8|177984.1|177894.1|177985.6|177895.6|177981.4|177891.4|4
1724148400000|2024-08-20 10:06:40|177983.2|177893.2|177986.7|177896.7|177986.7|177896.7|177983.2|177893.2|6
1724148410000|2024-08-20 10:06:50|177987.2|177897.2|177987.3|177897.3|177987.3|177897.3|177987.2|177897.2|2
1724148420000|2024-08-20 10:07:00|177980.3|177890.3|177980.2|177890.2|177983.6|177893.6|177976.6|177886.6|8
1724148430000|2024-08-20 10:07:10|177980.8|177890.8|177984.5|177894.5|177984.5|177894.5|177980.8|177890.8|5
1724148440000|2024-08-20 10:07:20|177984.6|177894.6|177985.6|177895.6|177985.6|177895.6|177983.4|177893.4|4
1724148450000|2024-08-20 10:07:30|177986|177896|177986.3|177896.3|177986.3|177896.3|177986|177896|4
1724148470000|2024-08-20 10:07:50|177985.9|177895.9|177980.5|177890.5|177985.9|177895.9|177980.5|177890.5|4
1724148480000|2024-08-20 10:08:00|177980.7|177890.7|177984.1|177894.1|177984.1|177894.1|177973.4|177883.4|3
1724148490000|2024-08-20 10:08:10|177987.9|177897.9|177979.3|177889.3|177987.9|177897.9|177973.5|177883.5|5
1724148500000|2024-08-20 10:08:20|177980.1|177890.1|177985.7|177895.7|177985.7|177895.7|177980.1|177890.1|5
1724148510000|2024-08-20 10:08:30|177985.8|177895.8|177985.8|177895.8|177985.8|177895.8|177985.8|177895.8|1
1724148520000|2024-08-20 10:08:40|177974.2|177884.2|177977.3|177887.3|177978.4|177888.4|177974.2|177884.2|7
1724148530000|2024-08-20 10:08:50|177977.6|177887.6|177944.6|177854.6|177977.9|177887.9|177929.5|177839.5|10
1724148540000|2024-08-20 10:09:00|177948.4|177858.4|177947.7|177857.7|177948.4|177858.4|177946.5|177856.5|5
1724148550000|2024-08-20 10:09:10|177948.1|177858.1|177949.7|177859.7|177949.7|177859.7|177947.8|177857.8|7
1724148560000|2024-08-20 10:09:20|177949.8|177859.8|177948.9|177858.9|177950|177860|177948.9|177858.9|3
1724148570000|2024-08-20 10:09:30|177940.8|177850.8|177940.2|177850.2|177940.9|177850.9|177939|177849|6
1724148580000|2024-08-20 10:09:40|177940.6|177850.6|177939|177849|177940.8|177850.8|177939|177849|5
1724148590000|2024-08-20 10:09:50|177939.7|177849.7|177951.1|177861.1|177953|177863|177939.7|177849.7|3
1724148600000|2024-08-20 10:10:00|177951.6|177861.6|177953.5|177863.5|177953.6|177863.6|177951.1|177861.1|6
1724148620000|2024-08-20 10:10:20|177953.6|177863.6|177948.8|177858.8|177953.6|177863.6|177939.7|177849.7|6
1724148630000|2024-08-20 10:10:30|177949.1|177859.1|177952.4|177862.4|177952.4|177862.4|177949.1|177859.1|3
1724148640000|2024-08-20 10:10:40|177948.7|177858.7|177952.6|177862.6|177952.6|177862.6|177948.7|177858.7|4
1724148650000|2024-08-20 10:10:50|177952.8|177862.8|177952.4|177862.4|177952.8|177862.8|177952|177862|3
1724148660000|2024-08-20 10:11:00|177952.5|177862.5|177952.8|177862.8|177952.8|177862.8|177952.5|177862.5|3
1724148670000|2024-08-20 10:11:10|177945|177855|177957.4|177867.4|177959.4|177869.4|177945|177855|4
1724148680000|2024-08-20 10:11:20|177957|177867|177955.5|177865.5|177957|177867|177951.4|177861.4|8
1724148690000|2024-08-20 10:11:30|177955.6|177865.6|177951.2|177861.2|177955.6|177865.6|177949|177859|12
1724148700000|2024-08-20 10:11:40|177951.4|177861.4|177951.6|177861.6|177951.6|177861.6|177951.4|177861.4|3
1724148710000|2024-08-20 10:11:50|177951.7|177861.7|177952.3|177862.3|177955.1|177865.1|177945.2|177855.2|10
1724148720000|2024-08-20 10:12:00|177955.7|177865.7|177967|177877|177973|177883|177955.7|177865.7|18
1724148730000|2024-08-20 10:12:10|177966.8|177876.8|177954.4|177864.4|177966.8|177876.8|177950.7|177860.7|9
1724148740000|2024-08-20 10:12:20|177954.3|177864.3|177949.8|177859.8|177954.4|177864.4|177949.3|177859.3|9
1724148750000|2024-08-20 10:12:30|177949.9|177859.9|177946.6|177856.6|177950|177860|177945.3|177855.3|8
1724148760000|2024-08-20 10:12:40|177947.1|177857.1|177947.2|177857.2|177947.2|177857.2|177947.1|177857.1|2
1724148770000|2024-08-20 10:12:50|177946.5|177856.5|177947.2|177857.2|177947.2|177857.2|177945.9|177855.9|5
1724148780000|2024-08-20 10:13:00|177946.7|177856.7|177948|177858|177948|177858|177945|177855|7
1724148790000|2024-08-20 10:13:10|177944.9|177854.9|177947|177857|177948|177858|177944.9|177854.9|5
1724148800000|2024-08-20 10:13:20|177946.8|177856.8|177947|177857|177947|177857|177946.7|177856.7|5
1724148810000|2024-08-20 10:13:30|177951.3|177861.3|177951.2|177861.2|177951.8|177861.8|177951|177861|4
1724148820000|2024-08-20 10:13:40|177951.3|177861.3|177951.5|177861.5|177951.5|177861.5|177951.3|177861.3|3
1724148830000|2024-08-20 10:13:50|177951.7|177861.7|177960.1|177870.1|177961.1|177871.1|177933.7|177843.7|10
1724148850000|2024-08-20 10:14:10|177959.9|177869.9|177960.9|177870.9|177960.9|177870.9|177959.9|177869.9|5
1724148860000|2024-08-20 10:14:20|177962.8|177872.8|177970.5|177880.5|177972.1|177882.1|177962.8|177872.8|11
1724148870000|2024-08-20 10:14:30|177970.1|177880.1|177970.1|177880.1|177970.1|177880.1|177970.1|177880.1|1
1724148880000|2024-08-20 10:14:40|177971.6|177881.6|177976.5|177886.5|177976.5|177886.5|177971.6|177881.6|8
1724148890000|2024-08-20 10:14:50|177979.8|177889.8|177979.8|177889.8|177979.8|177889.8|177979.7|177889.7|3
1724148900000|2024-08-20 10:15:00|177982.6|177892.6|177982.8|177892.8|177983.3|177893.3|177982.6|177892.6|4
1724148910000|2024-08-20 10:15:10|177980.6|177890.6|177978.7|177888.7|177981.5|177891.5|177978.5|177888.5|6
1724148920000|2024-08-20 10:15:20|177979.3|177889.3|177985|177895|177985|177895|177978.4|177888.4|11
1724148930000|2024-08-20 10:15:30|177984.9|177894.9|177952.1|177862.1|177986.4|177896.4|177949.4|177859.4|19
1724148940000|2024-08-20 10:15:40|177951.4|177861.4|177946.8|177856.8|177951.4|177861.4|177946.8|177856.8|5
1724148950000|2024-08-20 10:15:50|177947.2|177857.2|177948|177858|177948|177858|177947.2|177857.2|2
1724148960000|2024-08-20 10:16:00|177948.1|177858.1|177948.2|177858.2|177948.2|177858.2|177948.1|177858.1|2
1724148970000|2024-08-20 10:16:10|177947|177857|177947|177857|177947|177857|177947|177857|1
1724148980000|2024-08-20 10:16:20|177944|177854|177947|177857|177947|177857|177944|177854|2
1724148990000|2024-08-20 10:16:30|177934.1|177844.1|177935.4|177845.4|177935.4|177845.4|177929.2|177839.2|6
1724149000000|2024-08-20 10:16:40|177935.5|177845.5|177906.5|177816.5|177935.5|177845.5|177906.5|177816.5|10
1724149010000|2024-08-20 10:16:50|177903.1|177813.1|177904.7|177814.7|177904.7|177814.7|177900.8|177810.8|5
1724149020000|2024-08-20 10:17:00|177903.3|177813.3|177904.1|177814.1|177908.1|177818.1|177897.3|177807.3|8
1724149030000|2024-08-20 10:17:10|177902|177812|177900.6|177810.6|177902.5|177812.5|177899.7|177809.7|4
1724149040000|2024-08-20 10:17:20|177898.4|177808.4|177893.8|177803.8|177898.4|177808.4|177893.8|177803.8|7
1724149050000|2024-08-20 10:17:30|177896.1|177806.1|177896.7|177806.7|177896.8|177806.8|177893.8|177803.8|6
1724149060000|2024-08-20 10:17:40|177899.5|177809.5|177911.3|177821.3|177911.4|177821.4|177899.5|177809.5|6
1724149080000|2024-08-20 10:18:00|177911.1|177821.1|177897.5|177807.5|177911.1|177821.1|177897.2|177807.2|11
1724149090000|2024-08-20 10:18:10|177897.7|177807.7|177895|177805|177897.7|177807.7|177895|177805|2
1724149100000|2024-08-20 10:18:20|177895.3|177805.3|177895.3|177805.3|177895.7|177805.7|177895.3|177805.3|5
1724149110000|2024-08-20 10:18:30|177895.7|177805.7|177888.8|177798.8|177895.7|177805.7|177888.8|177798.8|5
1724149120000|2024-08-20 10:18:40|177889.9|177799.9|177901.1|177811.1|177901.1|177811.1|177889.9|177799.9|2
1724149130000|2024-08-20 10:18:50|177901.4|177811.4|177904.8|177814.8|177905|177815|177901.4|177811.4|5
1724149140000|2024-08-20 10:19:00|177909.2|177819.2|177888.4|177798.4|177909.2|177819.2|177886.8|177796.8|16
1724149150000|2024-08-20 10:19:10|177889.9|177799.9|177889|177799|177891.1|177801.1|177889|177799|5
1724149160000|2024-08-20 10:19:20|177881|177791|177891.1|177801.1|177891.1|177801.1|177881|177791|7
1724149170000|2024-08-20 10:19:30|177888.5|177798.5|177885.6|177795.6|177891.8|177801.8|177885.6|177795.6|3
1724149180000|2024-08-20 10:19:40|177891.8|177801.8|177891.8|177801.8|177891.8|177801.8|177891.8|177801.8|1
1724149190000|2024-08-20 10:19:50|177890.4|177800.4|177894.1|177804.1|177896.8|177806.8|177890.4|177800.4|8
1724149200000|2024-08-20 10:20:00|177897|177807|177897.8|177807.8|177897.8|177807.8|177897|177807|5
1724149210000|2024-08-20 10:20:10|177897.4|177807.4|177897.4|177807.4|177897.4|177807.4|177897.4|177807.4|1
1724149220000|2024-08-20 10:20:20|177894.1|177804.1|177897.7|177807.7|177897.7|177807.7|177894.1|177804.1|2
1724149230000|2024-08-20 10:20:30|177897.4|177807.4|177896.6|177806.6|177897.4|177807.4|177894.6|177804.6|3
1724149240000|2024-08-20 10:20:40|177894.4|177804.4|177894.3|177804.3|177894.4|177804.4|177889.2|177799.2|7
1724149250000|2024-08-20 10:20:50|177892|177802|177896.2|177806.2|177896.2|177806.2|177892|177802|3
1724149260000|2024-08-20 10:21:00|177896.6|177806.6|177896.6|177806.6|177896.6|177806.6|177896.6|177806.6|1
1724149270000|2024-08-20 10:21:10|177893.2|177803.2|177894.1|177804.1|177894.1|177804.1|177889.8|177799.8|3
1724149280000|2024-08-20 10:21:20|177893.7|177803.7|177887.5|177797.5|177893.7|177803.7|177885.2|177795.2|16
1724149290000|2024-08-20 10:21:30|177887.7|177797.7|177887.9|177797.9|177887.9|177797.9|177882.8|177792.8|5
1724149300000|2024-08-20 10:21:40|177886.6|177796.6|177887.1|177797.1|177887.1|177797.1|177886.4|177796.4|5
1724149310000|2024-08-20 10:21:50|177886.1|177796.1|177886.6|177796.6|177886.6|177796.6|177886.1|177796.1|3
1724149320000|2024-08-20 10:22:00|177886.5|177796.5|177886.5|177796.5|177886.5|177796.5|177886.5|177796.5|1
1724149330000|2024-08-20 10:22:10|177884.1|177794.1|177886.2|177796.2|177886.2|177796.2|177884.1|177794.1|5
1724149340000|2024-08-20 10:22:20|177886.5|177796.5|177893.3|177803.3|177893.7|177803.7|177879.1|177789.1|6
1724149350000|2024-08-20 10:22:30|177895.6|177805.6|177899|177809|177900.3|177810.3|177895.6|177805.6|4
1724149360000|2024-08-20 10:22:40|177900|177810|177927.1|177837.1|177932.1|177842.1|177900|177810|12
1724149370000|2024-08-20 10:22:50|177927.7|177837.7|177929.5|177839.5|177930.4|177840.4|177927.7|177837.7|14
1724149380000|2024-08-20 10:23:00|177929.7|177839.7|177963|177873|177965.5|177875.5|177929.7|177839.7|13
1724149390000|2024-08-20 10:23:10|177964.7|177874.7|177961.5|177871.5|177964.7|177874.7|177961.3|177871.3|5
1724149400000|2024-08-20 10:23:20|177964.9|177874.9|177962.6|177872.6|177964.9|177874.9|177962.5|177872.5|3
1724149410000|2024-08-20 10:23:30|177963|177873|177967.1|177877.1|177977.3|177887.3|177963|177873|10
1724149420000|2024-08-20 10:23:40|177966.7|177876.7|177974.4|177884.4|177974.4|177884.4|177966.7|177876.7|5
1724149430000|2024-08-20 10:23:50|177965.5|177875.5|177977.1|177887.1|177977.1|177887.1|177965.5|177875.5|12
1724149440000|2024-08-20 10:24:00|177974.9|177884.9|177957.3|177867.3|177974.9|177884.9|177957.3|177867.3|11
1724149450000|2024-08-20 10:24:10|177956.3|177866.3|177959.4|177869.4|177963.4|177873.4|177956.3|177866.3|19
1724149460000|2024-08-20 10:24:20|177961.9|177871.9|177960.3|177870.3|177961.9|177871.9|177957.8|177867.8|6
1724149470000|2024-08-20 10:24:30|177959.9|177869.9|177953.7|177863.7|177959.9|177869.9|177948.5|177858.5|7
1724149480000|2024-08-20 10:24:40|177960.9|177870.9|177973.6|177883.6|177973.6|177883.6|177960.9|177870.9|9
1724149490000|2024-08-20 10:24:50|177975.4|177885.4|177954.9|177864.9|177978.9|177888.9|177954.9|177864.9|18
1724149500000|2024-08-20 10:25:00|177955.9|177865.9|177959.8|177869.8|177960.9|177870.9|177954.3|177864.3|15
1724149510000|2024-08-20 10:25:10|177959.7|177869.7|177956.3|177866.3|177960.2|177870.2|177954|177864|10
1724149520000|2024-08-20 10:25:20|177955.2|177865.2|177961.2|177871.2|177961.8|177871.8|177951.4|177861.4|9
1724149530000|2024-08-20 10:25:30|177961|177871|177959.8|177869.8|177961.2|177871.2|177959.4|177869.4|7
1724149540000|2024-08-20 10:25:40|177960.7|177870.7|177965.8|177875.8|177966|177876|177960.7|177870.7|5
1724149550000|2024-08-20 10:25:50|177964.9|177874.9|177959.6|177869.6|177964.9|177874.9|177955.7|177865.7|11
1724149560000|2024-08-20 10:26:00|177959.8|177869.8|177959.7|177869.7|177959.8|177869.8|177959.7|177869.7|2
1724149570000|2024-08-20 10:26:10|177960.2|177870.2|177962.1|177872.1|177962.1|177872.1|177959.9|177869.9|5
1724149580000|2024-08-20 10:26:20|177961.8|177871.8|177961.8|177871.8|177961.8|177871.8|177961.8|177871.8|1
1724149590000|2024-08-20 10:26:30|177956.7|177866.7|177968.1|177878.1|177968.1|177878.1|177955.2|177865.2|4
1724149600000|2024-08-20 10:26:40|177963.1|177873.1|177963.7|177873.7|177965.3|177875.3|177963.1|177873.1|6
1724149610000|2024-08-20 10:26:50|177966.4|177876.4|177965.1|177875.1|177966.4|177876.4|177961.3|177871.3|4
1724149620000|2024-08-20 10:27:00|177965.3|177875.3|177965.3|177875.3|177965.3|177875.3|177965.3|177875.3|1
1724149630000|2024-08-20 10:27:10|177965.6|177875.6|177967|177877|177967.3|177877.3|177965.6|177875.6|8
1724149640000|2024-08-20 10:27:20|177956.5|177866.5|177967.4|177877.4|177970|177880|177956.5|177866.5|4
1724149650000|2024-08-20 10:27:30|177967.5|177877.5|177967|177877|177967.5|177877.5|177966.5|177876.5|7
1724149660000|2024-08-20 10:27:40|177968.1|177878.1|177968.1|177878.1|177968.2|177878.2|177968.1|177878.1|3
1724149670000|2024-08-20 10:27:50|177967.9|177877.9|177967|177877|177967.9|177877.9|177964.7|177874.7|7
1724149680000|2024-08-20 10:28:00|177954.9|177864.9|177954.9|177864.9|177954.9|177864.9|177954.9|177864.9|1
1724149690000|2024-08-20 10:28:10|177954.5|177864.5|177957|177867|177957.5|177867.5|177954.5|177864.5|4
1724149700000|2024-08-20 10:28:20|177957.2|177867.2|177968.7|177878.7|177969.2|177879.2|177957.2|177867.2|5
1724149710000|2024-08-20 10:28:30|177968.5|177878.5|177971.3|177881.3|177971.3|177881.3|177966.8|177876.8|10
1724149720000|2024-08-20 10:28:40|177972.5|177882.5|177970.4|177880.4|177976.6|177886.6|177970.1|177880.1|9
1724149730000|2024-08-20 10:28:50|177970.3|177880.3|177970.3|177880.3|177970.3|177880.3|177970.3|177880.3|1
1724149740000|2024-08-20 10:29:00|177970.2|177880.2|177970.3|177880.3|177970.3|177880.3|177969.9|177879.9|4
1724149750000|2024-08-20 10:29:10|177966.6|177876.6|177968.3|177878.3|177970|177880|177965|177875|6
1724149760000|2024-08-20 10:29:20|177968.8|177878.8|177965.5|177875.5|177968.8|177878.8|177963.1|177873.1|7
1724149770000|2024-08-20 10:29:30|177965.6|177875.6|177965.4|177875.4|177965.6|177875.6|177965.4|177875.4|2
1724149780000|2024-08-20 10:29:40|177962.5|177872.5|177955.8|177865.8|177962.5|177872.5|177955.7|177865.7|5
1724149790000|2024-08-20 10:29:50|177952.8|177862.8|177905.2|177815.2|177952.8|177862.8|177901.9|177811.9|10
1724149800000|2024-08-20 10:30:00|177904.7|177814.7|177906.7|177816.7|177912.7|177822.7|177897.5|177807.5|10
1724149810000|2024-08-20 10:30:10|177910.9|177820.9|177906.7|177816.7|177910.9|177820.9|177906.7|177816.7|4
1724149820000|2024-08-20 10:30:20|177909.9|177819.9|177906.7|177816.7|177909.9|177819.9|177906.1|177816.1|3
1724149830000|2024-08-20 10:30:30|177903.8|177813.8|177889.7|177799.7|177906.9|177816.9|177889.7|177799.7|3
1724149840000|2024-08-20 10:30:40|177891.4|177801.4|177891.4|177801.4|177891.4|177801.4|177891.4|177801.4|1
1724149850000|2024-08-20 10:30:50|177890|177800|177889|177799|177891.4|177801.4|177889|177799|4
1724149860000|2024-08-20 10:31:00|177892.5|177802.5|177904.7|177814.7|177911.6|177821.6|177892.5|177802.5|6
1724149870000|2024-08-20 10:31:10|177905|177815|177907.8|177817.8|177910.6|177820.6|177905|177815|4
1724149880000|2024-08-20 10:31:20|177901|177811|177898.8|177808.8|177901|177811|177898.8|177808.8|2
1724149890000|2024-08-20 10:31:30|177898.9|177808.9|177894.3|177804.3|177898.9|177808.9|177894.3|177804.3|3
1724149900000|2024-08-20 10:31:40|177894.5|177804.5|177891.8|177801.8|177899.4|177809.4|177891.8|177801.8|10
1724149910000|2024-08-20 10:31:50|177893.8|177803.8|177889.4|177799.4|177893.9|177803.9|177889.2|177799.2|6
1724149920000|2024-08-20 10:32:00|177892.1|177802.1|177890.1|177800.1|177892.1|177802.1|177889.8|177799.8|4
1724149930000|2024-08-20 10:32:10|177889.7|177799.7|177870.6|177780.6|177889.7|177799.7|177869.3|177779.3|11
1724149940000|2024-08-20 10:32:20|177873.2|177783.2|177864.9|177774.9|177873.2|177783.2|177858.1|177768.1|11
1724149950000|2024-08-20 10:32:30|177867|177777|177870.3|177780.3|177870.3|177780.3|177866.5|177776.5|3
1724149960000|2024-08-20 10:32:40|177869.1|177779.1|177869.7|177779.7|177869.7|177779.7|177868.5|177778.5|5
1724149970000|2024-08-20 10:32:50|177872.1|177782.1|177875.9|177785.9|177875.9|177785.9|177872.1|177782.1|5
1724149980000|2024-08-20 10:33:00|177875.5|177785.5|177836.3|177746.3|177875.5|177785.5|177835.3|177745.3|9
1724149990000|2024-08-20 10:33:10|177836.6|177746.6|177836.4|177746.4|177836.6|177746.6|177833.5|177743.5|7
1724150000000|2024-08-20 10:33:20|177836.6|177746.6|177837.3|177747.3|177837.3|177747.3|177836.6|177746.6|3
1724150010000|2024-08-20 10:33:30|177839.1|177749.1|177840.1|177750.1|177852.7|177762.7|177839.1|177749.1|11
1724150020000|2024-08-20 10:33:40|177840.7|177750.7|177850|177760|177851.1|177761.1|177840.7|177750.7|12
1724150030000|2024-08-20 10:33:50|177843.3|177753.3|177843.4|177753.4|177843.4|177753.4|177843|177753|5
1724150040000|2024-08-20 10:34:00|177845.7|177755.7|177847.3|177757.3|177851.6|177761.6|177841.7|177751.7|14
1724150050000|2024-08-20 10:34:10|177847|177757|177849.7|177759.7|177849.7|177759.7|177846.6|177756.6|6
1724150060000|2024-08-20 10:34:20|177849.6|177759.6|177849.6|177759.6|177849.6|177759.6|177849.6|177759.6|1
1724150070000|2024-08-20 10:34:30|177849.7|177759.7|177848.5|177758.5|177850.1|177760.1|177846.7|177756.7|9
1724150080000|2024-08-20 10:34:40|177848.3|177758.3|177848|177758|177848.3|177758.3|177847.5|177757.5|4
1724150090000|2024-08-20 10:34:50|177848.5|177758.5|177844.7|177754.7|177861.2|177771.2|177844.7|177754.7|11
1724150100000|2024-08-20 10:35:00|177844.4|177754.4|177843.9|177753.9|177844.4|177754.4|177843.7|177753.7|4
1724150110000|2024-08-20 10:35:10|177844|177754|177844|177754|177844|177754|177844|177754|1
1724150120000|2024-08-20 10:35:20|177844.1|177754.1|177845.6|177755.6|177845.6|177755.6|177844.1|177754.1|2
1724150130000|2024-08-20 10:35:30|177845.4|177755.4|177845.3|177755.3|177845.4|177755.4|177845.1|177755.1|4
1724150140000|2024-08-20 10:35:40|177844|177754|177840.5|177750.5|177844|177754|177839.9|177749.9|6
1724150150000|2024-08-20 10:35:50|177841.3|177751.3|177841.6|177751.6|177841.6|177751.6|177841.3|177751.3|3
1724150160000|2024-08-20 10:36:00|177841.7|177751.7|177841.2|177751.2|177841.9|177751.9|177841.1|177751.1|5
1724150170000|2024-08-20 10:36:10|177845.1|177755.1|177845.1|177755.1|177845.1|177755.1|177845.1|177755.1|1
1724150180000|2024-08-20 10:36:20|177845.6|177755.6|177842.9|177752.9|177845.6|177755.6|177842.9|177752.9|8
1724150190000|2024-08-20 10:36:30|177842.8|177752.8|177786.7|177696.7|177842.8|177752.8|177786.2|177696.2|11
1724150200000|2024-08-20 10:36:40|177785.6|177695.6|177785.8|177695.8|177785.9|177695.9|177785.4|177695.4|5
1724150210000|2024-08-20 10:36:50|177786.1|177696.1|177799.5|177709.5|177802.9|177712.9|177786.1|177696.1|6
1724150220000|2024-08-20 10:37:00|177799.7|177709.7|177799.7|177709.7|177799.7|177709.7|177799.6|177709.6|3
1724150230000|2024-08-20 10:37:10|177799.9|177709.9|177799.7|177709.7|177799.9|177709.9|177799.7|177709.7|2
1724150240000|2024-08-20 10:37:20|177799.4|177709.4|177805.2|177715.2|177807.6|177717.6|177784.8|177694.8|10
1724150250000|2024-08-20 10:37:30|177803.8|177713.8|177803.5|177713.5|177803.8|177713.8|177798.5|177708.5|6
1724150260000|2024-08-20 10:37:40|177804.8|177714.8|177804.8|177714.8|177804.8|177714.8|177804.8|177714.8|1
1724150270000|2024-08-20 10:37:50|177804.7|177714.7|177799.6|177709.6|177804.7|177714.7|177799.6|177709.6|6
1724150280000|2024-08-20 10:38:00|177791.9|177701.9|177798.7|177708.7|177799.3|177709.3|177791.9|177701.9|5
1724150290000|2024-08-20 10:38:10|177798.9|177708.9|177801.5|177711.5|177806.3|177716.3|177798.9|177708.9|7
1724150300000|2024-08-20 10:38:20|177805.8|177715.8|177802.9|177712.9|177810.1|177720.1|177802.9|177712.9|6
1724150310000|2024-08-20 10:38:30|177802.2|177712.2|177805.9|177715.9|177806.2|177716.2|177801.2|177711.2|7
1724150320000|2024-08-20 10:38:40|177806.6|177716.6|177811|177721|177811|177721|177805.9|177715.9|4
1724150330000|2024-08-20 10:38:50|177807.6|177717.6|177854.6|177764.6|177857.8|177767.8|177807.1|177717.1|9
1724150340000|2024-08-20 10:39:00|177853|177763|177856.4|177766.4|177856.4|177766.4|177852.9|177762.9|4
1724150350000|2024-08-20 10:39:10|177857.2|177767.2|177856.7|177766.7|177857.2|177767.2|177856.7|177766.7|4
1724150360000|2024-08-20 10:39:20|177856.6|177766.6|177856.4|177766.4|177856.6|177766.6|177856.4|177766.4|2
1724150370000|2024-08-20 10:39:30|177855.8|177765.8|177844.1|177754.1|177855.9|177765.9|177840.5|177750.5|7
1724150380000|2024-08-20 10:39:40|177843.8|177753.8|177841.8|177751.8|177846.1|177756.1|177841.8|177751.8|4
1724150390000|2024-08-20 10:39:50|177840.4|177750.4|177843.6|177753.6|177843.6|177753.6|177840.3|177750.3|3
1724150400000|2024-08-20 10:40:00|177843|177753|177843|177753|177843|177753|177843|177753|1
1724150410000|2024-08-20 10:40:10|177844.4|177754.4|177846.2|177756.2|177846.2|177756.2|177842.7|177752.7|11
1724150420000|2024-08-20 10:40:20|177844.9|177754.9|177844.9|177754.9|177844.9|177754.9|177844.9|177754.9|1
1724150430000|2024-08-20 10:40:30|177844.7|177754.7|177843.9|177753.9|177844.7|177754.7|177843.7|177753.7|4
1724150440000|2024-08-20 10:40:40|177844|177754|177844|177754|177845.2|177755.2|177843.5|177753.5|9
1724150450000|2024-08-20 10:40:50|177844.1|177754.1|177844.7|177754.7|177845|177755|177844.1|177754.1|5
1724150460000|2024-08-20 10:41:00|177844.6|177754.6|177842|177752|177846.4|177756.4|177842|177752|6
1724150470000|2024-08-20 10:41:10|177844.1|177754.1|177841.4|177751.4|177844.4|177754.4|177841.4|177751.4|4
1724150480000|2024-08-20 10:41:20|177842.4|177752.4|177842.3|177752.3|177842.4|177752.4|177842.2|177752.2|4
1724150490000|2024-08-20 10:41:30|177841.7|177751.7|177841.9|177751.9|177841.9|177751.9|177841.7|177751.7|2
1724150500000|2024-08-20 10:41:40|177841.7|177751.7|177835.5|177745.5|177841.7|177751.7|177835.5|177745.5|2
1724150510000|2024-08-20 10:41:50|177834.8|177744.8|177841.5|177751.5|177852.8|177762.8|177834.8|177744.8|10
1724150520000|2024-08-20 10:42:00|177841.8|177751.8|177842.2|177752.2|177842.2|177752.2|177841.8|177751.8|5
1724150540000|2024-08-20 10:42:20|177840.7|177750.7|177840.8|177750.8|177842.1|177752.1|177840.7|177750.7|11
1724150550000|2024-08-20 10:42:30|177839.1|177749.1|177837.3|177747.3|177839.2|177749.2|177837.3|177747.3|4
1724150560000|2024-08-20 10:42:40|177845.7|177755.7|177845.7|177755.7|177845.7|177755.7|177845.7|177755.7|1
1724150570000|2024-08-20 10:42:50|177851|177761|177843.3|177753.3|177863|177773|177829.4|177739.4|13
1724150580000|2024-08-20 10:43:00|177843.2|177753.2|177855.4|177765.4|177855.4|177765.4|177843.2|177753.2|5
1724150590000|2024-08-20 10:43:10|177855.7|177765.7|177856.7|177766.7|177856.7|177766.7|177855.7|177765.7|3
1724150610000|2024-08-20 10:43:30|177857.8|177767.8|177857.9|177767.9|177860.5|177770.5|177857.8|177767.8|6
1724150620000|2024-08-20 10:43:40|177858.5|177768.5|177858.1|177768.1|177858.5|177768.5|177858.1|177768.1|4
1724150630000|2024-08-20 10:43:50|177857.7|177767.7|177857.1|177767.1|177857.7|177767.7|177857.1|177767.1|5
1724150640000|2024-08-20 10:44:00|177856.7|177766.7|177853.2|177763.2|177856.7|177766.7|177850.6|177760.6|4
1724150650000|2024-08-20 10:44:10|177853.3|177763.3|177853.2|177763.2|177853.3|177763.3|177853.2|177763.2|2
1724150660000|2024-08-20 10:44:20|177843.6|177753.6|177840.7|177750.7|177843.6|177753.6|177840.7|177750.7|3
1724150670000|2024-08-20 10:44:30|177841|177751|177844.3|177754.3|177846.8|177756.8|177839|177749|5
1724150680000|2024-08-20 10:44:40|177840.5|177750.5|177840.5|177750.5|177840.5|177750.5|177840.3|177750.3|3
1724150690000|2024-08-20 10:44:50|177840.2|177750.2|177839|177749|177842.7|177752.7|177838.7|177748.7|11
1724150700000|2024-08-20 10:45:00|177839.1|177749.1|177839.1|177749.1|177839.1|177749.1|177839.1|177749.1|1
1724150710000|2024-08-20 10:45:10|177839.5|177749.5|177856.1|177766.1|177856.3|177766.3|177839.5|177749.5|8
1724150720000|2024-08-20 10:45:20|177857|177767|177859.1|177769.1|177861.1|177771.1|177856.6|177766.6|4
1724150730000|2024-08-20 10:45:30|177860.6|177770.6|177859.6|177769.6|177860.6|177770.6|177859.6|177769.6|2
1724150740000|2024-08-20 10:45:40|177860.6|177770.6|177861.3|177771.3|177862.5|177772.5|177860.6|177770.6|6
1724150750000|2024-08-20 10:45:50|177861.1|177771.1|177863.4|177773.4|177864.5|177774.5|177858.5|177768.5|10
1724150760000|2024-08-20 10:46:00|177864.3|177774.3|177904.5|177814.5|177913.3|177823.3|177864.3|177774.3|11
1724150770000|2024-08-20 10:46:10|177900.4|177810.4|177898.7|177808.7|177900.4|177810.4|177897.8|177807.8|9
1724150780000|2024-08-20 10:46:20|177898.8|177808.8|177899.8|177809.8|177899.9|177809.9|177898.8|177808.8|4
1724150790000|2024-08-20 10:46:30|177899.9|177809.9|177902.1|177812.1|177904.7|177814.7|177899.9|177809.9|3
1724150800000|2024-08-20 10:46:40|177897.7|177807.7|177901.9|177811.9|177902.7|177812.7|177897.7|177807.7|3
1724150810000|2024-08-20 10:46:50|177900.9|177810.9|177898.6|177808.6|177902.3|177812.3|177898.6|177808.6|4
1724150820000|2024-08-20 10:47:00|177906.5|177816.5|177903|177813|177906.5|177816.5|177896.2|177806.2|4
1724150830000|2024-08-20 10:47:10|177900.1|177810.1|177894|177804|177900.1|177810.1|177894|177804|9
1724150840000|2024-08-20 10:47:20|177894.2|177804.2|177894.6|177804.6|177896.7|177806.7|177893.5|177803.5|9
1724150850000|2024-08-20 10:47:30|177896|177806|177898.3|177808.3|177898.3|177808.3|177896|177806|2
1724150860000|2024-08-20 10:47:40|177897.7|177807.7|177897.3|177807.3|177897.7|177807.7|177897|177807|4
1724150870000|2024-08-20 10:47:50|177896|177806|177886.9|177796.9|177896|177806|177886.9|177796.9|3
1724150880000|2024-08-20 10:48:00|177887.4|177797.4|177894.8|177804.8|177894.8|177804.8|177887.4|177797.4|9
1724150890000|2024-08-20 10:48:10|177895.7|177805.7|177895.1|177805.1|177896.5|177806.5|177893.6|177803.6|9
1724150900000|2024-08-20 10:48:20|177893.6|177803.6|177893.6|177803.6|177893.6|177803.6|177893.6|177803.6|1
1724150910000|2024-08-20 10:48:30|177891.7|177801.7|177889.1|177799.1|177894.7|177804.7|177889.1|177799.1|6
1724150920000|2024-08-20 10:48:40|177888.7|177798.7|177884.7|177794.7|177888.7|177798.7|177884.5|177794.5|6
1724150930000|2024-08-20 10:48:50|177881.4|177791.4|177875.7|177785.7|177881.4|177791.4|177873.3|177783.3|7
1724150940000|2024-08-20 10:49:00|177876.1|177786.1|177877.1|177787.1|177877.1|177787.1|177875.7|177785.7|4
1724150950000|2024-08-20 10:49:10|177878.7|177788.7|177882.4|177792.4|177882.5|177792.5|177878.3|177788.3|8
1724150960000|2024-08-20 10:49:20|177882.8|177792.8|177886.5|177796.5|177886.5|177796.5|177881.2|177791.2|3
1724150970000|2024-08-20 10:49:30|177886.3|177796.3|177886.7|177796.7|177886.7|177796.7|177886.3|177796.3|2
1724150980000|2024-08-20 10:49:40|177888.8|177798.8|177893.9|177803.9|177893.9|177803.9|177887|177797|8
1724150990000|2024-08-20 10:49:50|177894.3|177804.3|177895.4|177805.4|177895.4|177805.4|177894.3|177804.3|3
1724151000000|2024-08-20 10:50:00|177894.4|177804.4|177893.8|177803.8|177894.4|177804.4|177893.8|177803.8|2
1724151010000|2024-08-20 10:50:10|177895.2|177805.2|177894.3|177804.3|177895.8|177805.8|177891.8|177801.8|5
1724151020000|2024-08-20 10:50:20|177893.3|177803.3|177893.3|177803.3|177893.3|177803.3|177893.3|177803.3|1
1724151030000|2024-08-20 10:50:30|177893.1|177803.1|177878.5|177788.5|177893.1|177803.1|177878.1|177788.1|10
1724151040000|2024-08-20 10:50:40|177878.3|177788.3|177878.1|177788.1|177878.3|177788.3|177878.1|177788.1|3
1724151050000|2024-08-20 10:50:50|177883|177793|177877.6|177787.6|177883.5|177793.5|177875.3|177785.3|11
1724151060000|2024-08-20 10:51:00|177877.2|177787.2|177878.5|177788.5|177881.8|177791.8|177877.2|177787.2|7
1724151070000|2024-08-20 10:51:10|177881.4|177791.4|177880.9|177790.9|177883.8|177793.8|177880.9|177790.9|3
1724151080000|2024-08-20 10:51:20|177881.5|177791.5|177894.7|177804.7|177894.7|177804.7|177881.5|177791.5|5
1724151090000|2024-08-20 10:51:30|177892.3|177802.3|177892.3|177802.3|177892.3|177802.3|177892.3|177802.3|1
1724151100000|2024-08-20 10:51:40|177892.1|177802.1|177897.1|177807.1|177897.1|177807.1|177892.1|177802.1|7
1724151110000|2024-08-20 10:51:50|177899.8|177809.8|177901.2|177811.2|177901.2|177811.2|177897.5|177807.5|6
1724151120000|2024-08-20 10:52:00|177901.4|177811.4|177903|177813|177903|177813|177899.5|177809.5|6
1724151140000|2024-08-20 10:52:20|177902.3|177812.3|177898.8|177808.8|177904.5|177814.5|177898.8|177808.8|10
1724151150000|2024-08-20 10:52:30|177898.2|177808.2|177898.2|177808.2|177898.2|177808.2|177898.2|177808.2|1
1724151160000|2024-08-20 10:52:40|177900.7|177810.7|177901|177811|177901|177811|177900.7|177810.7|2
1724151170000|2024-08-20 10:52:50|177901.5|177811.5|177899.6|177809.6|177901.6|177811.6|177899.6|177809.6|3
1724151180000|2024-08-20 10:53:00|177900.3|177810.3|177900.3|177810.3|177900.3|177810.3|177900.3|177810.3|1
1724151190000|2024-08-20 10:53:10|177902.2|177812.2|177898.8|177808.8|177902.2|177812.2|177898.8|177808.8|3
1724151200000|2024-08-20 10:53:20|177902.9|177812.9|177903.2|177813.2|177903.8|177813.8|177899.3|177809.3|5
1724151210000|2024-08-20 10:53:30|177899.3|177809.3|177900.1|177810.1|177900.1|177810.1|177899.3|177809.3|2
1724151220000|2024-08-20 10:53:40|177898.1|177808.1|177900.4|177810.4|177902.7|177812.7|177898.1|177808.1|8
1724151230000|2024-08-20 10:53:50|177900.3|177810.3|177902.6|177812.6|177902.6|177812.6|177900.3|177810.3|2
1724151240000|2024-08-20 10:54:00|177903.5|177813.5|177903.7|177813.7|177903.7|177813.7|177903.5|177813.5|2
1724151250000|2024-08-20 10:54:10|177905.4|177815.4|177904.5|177814.5|177906.1|177816.1|177904.5|177814.5|3
1724151260000|2024-08-20 10:54:20|177903.7|177813.7|177904.1|177814.1|177904.1|177814.1|177903.7|177813.7|5
1724151270000|2024-08-20 10:54:30|177904.2|177814.2|177902.2|177812.2|177905.2|177815.2|177902.2|177812.2|5
1724151280000|2024-08-20 10:54:40|177903|177813|177910.7|177820.7|177910.7|177820.7|177903|177813|6
1724151290000|2024-08-20 10:54:50|177909.8|177819.8|177906.7|177816.7|177910.4|177820.4|177906.7|177816.7|8
1724151300000|2024-08-20 10:55:00|177908.6|177818.6|177904.1|177814.1|177913.2|177823.2|177904.1|177814.1|11
1724151310000|2024-08-20 10:55:10|177904|177814|177903.7|177813.7|177904|177814|177902.1|177812.1|6
1724151320000|2024-08-20 10:55:20|177903.9|177813.9|177902.6|177812.6|177903.9|177813.9|177902.5|177812.5|3
1724151330000|2024-08-20 10:55:30|177902.7|177812.7|177898|177808|177904.9|177814.9|177897.4|177807.4|7
1724151340000|2024-08-20 10:55:40|177897.9|177807.9|177895.8|177805.8|177898|177808|177895.8|177805.8|5
1724151350000|2024-08-20 10:55:50|177895.4|177805.4|177900.1|177810.1|177900.1|177810.1|177895.4|177805.4|8
1724151360000|2024-08-20 10:56:00|177899.8|177809.8|177904.1|177814.1|177904.1|177814.1|177899.8|177809.8|6
1724151370000|2024-08-20 10:56:10|177904.3|177814.3|177909.2|177819.2|177909.2|177819.2|177901.7|177811.7|8
1724151380000|2024-08-20 10:56:20|177910.6|177820.6|177941.8|177851.8|177946.3|177856.3|177910.6|177820.6|12
1724151390000|2024-08-20 10:56:30|177942|177852|177941.4|177851.4|177942.7|177852.7|177941.4|177851.4|6
1724151400000|2024-08-20 10:56:40|177941.3|177851.3|177944.2|177854.2|177944.7|177854.7|177941.3|177851.3|9
1724151410000|2024-08-20 10:56:50|177944.4|177854.4|177946.9|177856.9|177946.9|177856.9|177944.4|177854.4|8
1724151420000|2024-08-20 10:57:00|177947.7|177857.7|177947.2|177857.2|177947.7|177857.7|177947.2|177857.2|6
1724151430000|2024-08-20 10:57:10|177948.2|177858.2|177951.3|177861.3|177951.8|177861.8|177945.6|177855.6|9
1724151440000|2024-08-20 10:57:20|177934.5|177844.5|177940.5|177850.5|177940.5|177850.5|177934.5|177844.5|3
1724151450000|2024-08-20 10:57:30|177940|177850|177938.5|177848.5|177941|177851|177938.4|177848.4|5
1724151460000|2024-08-20 10:57:40|177938.1|177848.1|177935.6|177845.6|177938.1|177848.1|177935.6|177845.6|5
1724151470000|2024-08-20 10:57:50|177935.7|177845.7|177947.7|177857.7|177948.3|177858.3|177935.7|177845.7|13
1724151480000|2024-08-20 10:58:00|177947.3|177857.3|177941.8|177851.8|177947.3|177857.3|177941.8|177851.8|5
1724151490000|2024-08-20 10:58:10|177941|177851|177938.5|177848.5|177941.1|177851.1|177938.3|177848.3|8
1724151500000|2024-08-20 10:58:20|177938.2|177848.2|177939.7|177849.7|177939.7|177849.7|177935.5|177845.5|9
1724151510000|2024-08-20 10:58:30|177938.9|177848.9|177935.2|177845.2|177938.9|177848.9|177935|177845|9
1724151520000|2024-08-20 10:58:40|177935.4|177845.4|177916.8|177826.8|177935.4|177845.4|177916.8|177826.8|7
1724151530000|2024-08-20 10:58:50|177915.6|177825.6|177917.4|177827.4|177917.4|177827.4|177912|177822|11
1724151540000|2024-08-20 10:59:00|177919.6|177829.6|177921.7|177831.7|177922.3|177832.3|177919.6|177829.6|11
1724151550000|2024-08-20 10:59:10|177925|177835|177945.6|177855.6|177945.6|177855.6|177923.1|177833.1|10
1724151560000|2024-08-20 10:59:20|177958.7|177868.7|177961.9|177871.9|177961.9|177871.9|177958.5|177868.5|11
1724151570000|2024-08-20 10:59:30|177961.5|177871.5|177961.5|177871.5|177961.5|177871.5|177961.4|177871.4|3
1724151580000|2024-08-20 10:59:40|177962.2|177872.2|177961.9|177871.9|177962.3|177872.3|177961.9|177871.9|4
1724151590000|2024-08-20 10:59:50|177961.8|177871.8|177964.2|177874.2|177964.6|177874.6|177960.4|177870.4|6
1724151600000|2024-08-20 11:00:00|177963.9|177873.9|177962.1|177872.1|177964.8|177874.8|177960.3|177870.3|10
1724151610000|2024-08-20 11:00:10|177961.9|177871.9|177961|177871|177962.7|177872.7|177961|177871|8
1724151620000|2024-08-20 11:00:20|177961.1|177871.1|177961.7|177871.7|177961.7|177871.7|177960.9|177870.9|6
1724151630000|2024-08-20 11:00:30|177960.7|177870.7|177960.8|177870.8|177960.8|177870.8|177960.7|177870.7|2
1724151640000|2024-08-20 11:00:40|177958.3|177868.3|177958.1|177868.1|177958.3|177868.3|177958.1|177868.1|3
1724151650000|2024-08-20 11:00:50|177960.2|177870.2|177959.4|177869.4|177960.2|177870.2|177958.9|177868.9|4
1724151660000|2024-08-20 11:01:00|177959.3|177869.3|177955.9|177865.9|177959.3|177869.3|177955.5|177865.5|10
1724151670000|2024-08-20 11:01:10|177956.2|177866.2|177938.1|177848.1|177956.9|177866.9|177932.9|177842.9|19
1724151680000|2024-08-20 11:01:20|177937.6|177847.6|177940.4|177850.4|177940.4|177850.4|177934.3|177844.3|17
1724151690000|2024-08-20 11:01:30|177940.5|177850.5|177940.8|177850.8|177940.8|177850.8|177940.2|177850.2|5
1724151700000|2024-08-20 11:01:40|177942.2|177852.2|177941.7|177851.7|177942.2|177852.2|177941.7|177851.7|3
1724151710000|2024-08-20 11:01:50|177942.1|177852.1|177939.7|177849.7|177942.1|177852.1|177939.6|177849.6|5
1724151720000|2024-08-20 11:02:00|177940.3|177850.3|177941.2|177851.2|177941.2|177851.2|177940.3|177850.3|3
1724151730000|2024-08-20 11:02:10|177942.7|177852.7|177941.2|177851.2|177942.7|177852.7|177931.5|177841.5|11
1724151740000|2024-08-20 11:02:20|177941.1|177851.1|177943.2|177853.2|177943.4|177853.4|177938.5|177848.5|15
1724151750000|2024-08-20 11:02:30|177940.4|177850.4|177938.4|177848.4|177942.1|177852.1|177938.4|177848.4|12
1724151760000|2024-08-20 11:02:40|177939.5|177849.5|177941.6|177851.6|177941.6|177851.6|177937.3|177847.3|8
1724151770000|2024-08-20 11:02:50|177941.4|177851.4|177940.2|177850.2|177943.9|177853.9|177940.2|177850.2|6
1724151780000|2024-08-20 11:03:00|177940.1|177850.1|177941.8|177851.8|177942.1|177852.1|177937.8|177847.8|9
1724151790000|2024-08-20 11:03:10|177942.6|177852.6|177950.6|177860.6|177950.7|177860.7|177942.6|177852.6|7
1724151800000|2024-08-20 11:03:20|177951.1|177861.1|177953.7|177863.7|177954.2|177864.2|177951.1|177861.1|8
1724151810000|2024-08-20 11:03:30|177952.1|177862.1|177946.1|177856.1|177953.4|177863.4|177946.1|177856.1|10
1724151820000|2024-08-20 11:03:40|177948.2|177858.2|177943.2|177853.2|177948.3|177858.3|177939.6|177849.6|8
1724151830000|2024-08-20 11:03:50|177943.1|177853.1|177944.9|177854.9|177945|177855|177943.1|177853.1|3
1724151840000|2024-08-20 11:04:00|177945.1|177855.1|177935.6|177845.6|177945.1|177855.1|177935.1|177845.1|4
1724151850000|2024-08-20 11:04:10|177935.7|177845.7|177939.2|177849.2|177939.2|177849.2|177935.2|177845.2|15
1724151860000|2024-08-20 11:04:20|177937.4|177847.4|177937.4|177847.4|177937.4|177847.4|177925.7|177835.7|7
1724151870000|2024-08-20 11:04:30|177937.3|177847.3|177937.2|177847.2|177938.5|177848.5|177937.2|177847.2|10
1724151880000|2024-08-20 11:04:40|177937.9|177847.9|177936.5|177846.5|177937.9|177847.9|177936.1|177846.1|15
1724151890000|2024-08-20 11:04:50|177935.8|177845.8|177936.9|177846.9|177936.9|177846.9|177935.8|177845.8|2
1724151910000|2024-08-20 11:05:10|177935.9|177845.9|177937.3|177847.3|177937.3|177847.3|177935.9|177845.9|3
1724151920000|2024-08-20 11:05:20|177937.4|177847.4|177938.2|177848.2|177938.8|177848.8|177937.2|177847.2|11
1724151930000|2024-08-20 11:05:30|177938|177848|177938|177848|177938|177848|177938|177848|1
1724151940000|2024-08-20 11:05:40|177939.6|177849.6|177937.4|177847.4|177939.6|177849.6|177937.4|177847.4|5
1724151950000|2024-08-20 11:05:50|177931.9|177841.9|177937.4|177847.4|177937.4|177847.4|177931.9|177841.9|6
1724151960000|2024-08-20 11:06:00|177937.5|177847.5|177943|177853|177943|177853|177937.5|177847.5|3
1724151970000|2024-08-20 11:06:10|177942.9|177852.9|177938.3|177848.3|177944.6|177854.6|177938|177848|14
1724151980000|2024-08-20 11:06:20|177937.7|177847.7|177937.7|177847.7|177937.7|177847.7|177937.7|177847.7|1
1724151990000|2024-08-20 11:06:30|177938.3|177848.3|177939.2|177849.2|177939.4|177849.4|177938.2|177848.2|4
1724152000000|2024-08-20 11:06:40|177940.6|177850.6|177940.5|177850.5|177940.6|177850.6|177940.5|177850.5|2
1724152010000|2024-08-20 11:06:50|177941.9|177851.9|177945.9|177855.9|177946|177856|177941.9|177851.9|4
1724152020000|2024-08-20 11:07:00|177943.8|177853.8|177942.4|177852.4|177943.8|177853.8|177942.2|177852.2|4
1724152030000|2024-08-20 11:07:10|177940.9|177850.9|177916.6|177826.6|177940.9|177850.9|177915.2|177825.2|7
1724152040000|2024-08-20 11:07:20|177915.1|177825.1|177911.3|177821.3|177915.1|177825.1|177910.9|177820.9|5
1724152060000|2024-08-20 11:07:40|177909.9|177819.9|177909.8|177819.8|177909.9|177819.9|177909.8|177819.8|2
1724152070000|2024-08-20 11:07:50|177909.7|177819.7|177908.2|177818.2|177909.7|177819.7|177908.2|177818.2|2
1724152080000|2024-08-20 11:08:00|177908.9|177818.9|177908.9|177818.9|177908.9|177818.9|177908.9|177818.9|1
1724152090000|2024-08-20 11:08:10|177911.1|177821.1|177913.6|177823.6|177913.6|177823.6|177911.1|177821.1|3
1724152100000|2024-08-20 11:08:20|177912.4|177822.4|177911.5|177821.5|177913.7|177823.7|177911.5|177821.5|4
1724152110000|2024-08-20 11:08:30|177911.4|177821.4|177911.1|177821.1|177911.4|177821.4|177911.1|177821.1|2
1724152120000|2024-08-20 11:08:40|177908.4|177818.4|177910.7|177820.7|177910.7|177820.7|177908.4|177818.4|2
1724152130000|2024-08-20 11:08:50|177909|177819|177908.9|177818.9|177909|177819|177908.9|177818.9|2
1724152140000|2024-08-20 11:09:00|177907.4|177817.4|177906.6|177816.6|177907.4|177817.4|177904.4|177814.4|3
1724152150000|2024-08-20 11:09:10|177908.3|177818.3|177910.7|177820.7|177912.1|177822.1|177907.7|177817.7|7
1724152160000|2024-08-20 11:09:20|177910.9|177820.9|177912.4|177822.4|177912.4|177822.4|177910.9|177820.9|2
1724152170000|2024-08-20 11:09:30|177912.3|177822.3|177910.7|177820.7|177912.4|177822.4|177910.7|177820.7|3
1724152180000|2024-08-20 11:09:40|177909.5|177819.5|177911.9|177821.9|177911.9|177821.9|177909.5|177819.5|5
1724152190000|2024-08-20 11:09:50|177916.8|177826.8|177913.1|177823.1|177916.8|177826.8|177913.1|177823.1|4
1724152200000|2024-08-20 11:10:00|177916.8|177826.8|177919|177829|177919|177829|177916.8|177826.8|3
1724152210000|2024-08-20 11:10:10|177921.2|177831.2|177919.8|177829.8|177921.2|177831.2|177919.8|177829.8|2
1724152220000|2024-08-20 11:10:20|177919|177829|177915.5|177825.5|177919|177829|177913.3|177823.3|4
1724152230000|2024-08-20 11:10:30|177913.1|177823.1|177913|177823|177913.1|177823.1|177913|177823|2
1724152240000|2024-08-20 11:10:40|177913.4|177823.4|177915.6|177825.6|177915.9|177825.9|177913.4|177823.4|3
1724152250000|2024-08-20 11:10:50|177915.7|177825.7|177915.7|177825.7|177915.7|177825.7|177915.7|177825.7|1
1724152260000|2024-08-20 11:11:00|177917.6|177827.6|177915|177825|177917.6|177827.6|177912|177822|4
1724152270000|2024-08-20 11:11:10|177915.1|177825.1|177916.4|177826.4|177916.6|177826.6|177915.1|177825.1|5
1724152280000|2024-08-20 11:11:20|177916.5|177826.5|177916.5|177826.5|177916.5|177826.5|177916.5|177826.5|1
1724152290000|2024-08-20 11:11:30|177916.6|177826.6|177917.8|177827.8|177917.8|177827.8|177916.6|177826.6|2
1724152300000|2024-08-20 11:11:40|177917.6|177827.6|177915.2|177825.2|177917.6|177827.6|177915.1|177825.1|5
1724152320000|2024-08-20 11:12:00|177915.1|177825.1|177910.9|177820.9|177915.3|177825.3|177910.9|177820.9|7
1724152330000|2024-08-20 11:12:10|177912.1|177822.1|177911.8|177821.8|177912.1|177822.1|177911.8|177821.8|2
1724152340000|2024-08-20 11:12:20|177912.3|177822.3|177910.6|177820.6|177912.3|177822.3|177910.6|177820.6|5
1724152350000|2024-08-20 11:12:30|177907.9|177817.9|177906.9|177816.9|177907.9|177817.9|177906.9|177816.9|3
1724152360000|2024-08-20 11:12:40|177909|177819|177901.1|177811.1|177909|177819|177898.9|177808.9|7
1724152370000|2024-08-20 11:12:50|177902.9|177812.9|177902.2|177812.2|177902.9|177812.9|177901.1|177811.1|4
1724152390000|2024-08-20 11:13:10|177900.4|177810.4|177971.9|177881.9|177971.9|177881.9|177897.2|177807.2|10
1724152400000|2024-08-20 11:13:20|177973.8|177883.8|178004.6|177914.6|178009.2|177919.2|177970.4|177880.4|10
1724152410000|2024-08-20 11:13:30|178003.2|177913.2|178034.8|177944.8|178044.6|177954.6|178003.2|177913.2|9
1724152420000|2024-08-20 11:13:40|178036.5|177946.5|178032.3|177942.3|178036.5|177946.5|178029.3|177939.3|9
1724152430000|2024-08-20 11:13:50|178030.5|177940.5|178045.5|177955.5|178046|177956|178030.5|177940.5|8
1724152440000|2024-08-20 11:14:00|178043.2|177953.2|178041.9|177951.9|178043.2|177953.2|178041.2|177951.2|10
1724152450000|2024-08-20 11:14:10|178042.3|177952.3|178061.5|177971.5|178061.5|177971.5|178039.7|177949.7|11
1724152460000|2024-08-20 11:14:20|178061.4|177971.4|178058|177968|178061.9|177971.9|178058|177968|7
1724152470000|2024-08-20 11:14:30|178057.9|177967.9|178061.5|177971.5|178061.5|177971.5|178056.9|177966.9|7
1724152480000|2024-08-20 11:14:40|178061.6|177971.6|178060.7|177970.7|178061.6|177971.6|178055.8|177965.8|5
1724152490000|2024-08-20 11:14:50|178061.9|177971.9|178067.8|177977.8|178070.8|177980.8|178057|177967|18
1724152500000|2024-08-20 11:15:00|178067.7|177977.7|178067.1|177977.1|178067.7|177977.7|178066.1|177976.1|8
1724152510000|2024-08-20 11:15:10|178067.8|177977.8|178067.5|177977.5|178067.8|177977.8|178066.4|177976.4|6
1724152520000|2024-08-20 11:15:20|178067|177977|178050.4|177960.4|178067|177977|178050.4|177960.4|14
1724152530000|2024-08-20 11:15:30|178051.5|177961.5|178056.7|177966.7|178058.3|177968.3|178050.1|177960.1|11
1724152540000|2024-08-20 11:15:40|178056.1|177966.1|178049.8|177959.8|178056.1|177966.1|178048.5|177958.5|5
1724152550000|2024-08-20 11:15:50|178045.3|177955.3|178036.8|177946.8|178045.3|177955.3|178034.6|177944.6|9
1724152560000|2024-08-20 11:16:00|178038.2|177948.2|178050.4|177960.4|178050.4|177960.4|178036.8|177946.8|6
1724152570000|2024-08-20 11:16:10|178050.7|177960.7|178049.1|177959.1|178052.4|177962.4|178045.9|177955.9|13
1724152580000|2024-08-20 11:16:20|178047.2|177957.2|178052.6|177962.6|178052.6|177962.6|178047.2|177957.2|5
1724152590000|2024-08-20 11:16:30|178054.4|177964.4|178051.6|177961.6|178055.4|177965.4|178051.6|177961.6|8
1724152600000|2024-08-20 11:16:40|178053|177963|178054.5|177964.5|178061.3|177971.3|178053|177963|7
1724152610000|2024-08-20 11:16:50|178056.1|177966.1|178052|177962|178056.1|177966.1|178049.5|177959.5|7
1724152620000|2024-08-20 11:17:00|178051.1|177961.1|178053|177963|178055|177965|178051.1|177961.1|8
1724152630000|2024-08-20 11:17:10|178054.8|177964.8|178038.2|177948.2|178054.9|177964.9|178038.2|177948.2|6
1724152640000|2024-08-20 11:17:20|178040.9|177950.9|178039.5|177949.5|178041.4|177951.4|178038.5|177948.5|8
1724152650000|2024-08-20 11:17:30|178038.6|177948.6|178049.8|177959.8|178049.8|177959.8|178038.6|177948.6|8
1724152660000|2024-08-20 11:17:40|178050|177960|178057.1|177967.1|178062.9|177972.9|178050|177960|7
1724152670000|2024-08-20 11:17:50|178032.8|177942.8|178047.8|177957.8|178047.8|177957.8|178032.8|177942.8|5
1724152680000|2024-08-20 11:18:00|178047.3|177957.3|178037.3|177947.3|178047.3|177957.3|178037.3|177947.3|5
1724152690000|2024-08-20 11:18:10|178037.4|177947.4|178037.5|177947.5|178037.5|177947.5|178037.4|177947.4|2
1724152700000|2024-08-20 11:18:20|178042.1|177952.1|178042.1|177952.1|178042.2|177952.2|178042.1|177952.1|3
1724152710000|2024-08-20 11:18:30|178042.7|177952.7|178042.7|177952.7|178042.7|177952.7|178042.7|177952.7|1
1724152720000|2024-08-20 11:18:40|178042.1|177952.1|178041.7|177951.7|178042.8|177952.8|178037.1|177947.1|6
1724152730000|2024-08-20 11:18:50|178041.9|177951.9|178043|177953|178043|177953|178041.9|177951.9|3
1724152740000|2024-08-20 11:19:00|178042.8|177952.8|178044.7|177954.7|178044.7|177954.7|178042.7|177952.7|5
1724152750000|2024-08-20 11:19:10|178045.2|177955.2|178044.6|177954.6|178047.8|177957.8|178041.9|177951.9|10
1724152760000|2024-08-20 11:19:20|178044.5|177954.5|178046|177956|178046|177956|178043.1|177953.1|8
1724152770000|2024-08-20 11:19:30|178046.3|177956.3|178046.8|177956.8|178046.8|177956.8|178043.6|177953.6|4
1724152780000|2024-08-20 11:19:40|178045.3|177955.3|178063.7|177973.7|178066|177976|178044.3|177954.3|17
1724152790000|2024-08-20 11:19:50|178063.2|177973.2|178061.4|177971.4|178066.2|177976.2|178061.4|177971.4|6
1724152800000|2024-08-20 11:20:00|178063.7|177973.7|178062.4|177972.4|178063.7|177973.7|178062.1|177972.1|7
1724152810000|2024-08-20 11:20:10|178061.3|177971.3|178066.7|177976.7|178066.7|177976.7|178060.9|177970.9|5
1724152820000|2024-08-20 11:20:20|178066.1|177976.1|178061|177971|178066.1|177976.1|178061|177971|3
1724152830000|2024-08-20 11:20:30|178063.1|177973.1|178080.1|177990.1|178082.6|177992.6|178061.6|177971.6|16
1724152840000|2024-08-20 11:20:40|178079.4|177989.4|178079.5|177989.5|178079.5|177989.5|178079.4|177989.4|2
1724152850000|2024-08-20 11:20:50|178079.8|177989.8|178077|177987|178082.4|177992.4|178077|177987|5
1724152860000|2024-08-20 11:21:00|178076.9|177986.9|178076.9|177986.9|178076.9|177986.9|178076.9|177986.9|1
1724152870000|2024-08-20 11:21:10|178076.7|177986.7|178077.6|177987.6|178077.6|177987.6|178076.7|177986.7|2
1724152880000|2024-08-20 11:21:20|178077.8|177987.8|178083.5|177993.5|178083.5|177993.5|178077.8|177987.8|3
1724152890000|2024-08-20 11:21:30|178083.4|177993.4|178083.5|177993.5|178083.5|177993.5|178083.4|177993.4|2
1724152900000|2024-08-20 11:21:40|178083.4|177993.4|178083.2|177993.2|178083.4|177993.4|178083.2|177993.2|4
1724152910000|2024-08-20 11:21:50|178077.9|177987.9|178077.9|177987.9|178077.9|177987.9|178077.9|177987.9|1
1724152920000|2024-08-20 11:22:00|178078|177988|178077.7|177987.7|178078|177988|178077.7|177987.7|2
1724152930000|2024-08-20 11:22:10|178077.9|177987.9|178085.2|177995.2|178085.2|177995.2|178077.9|177987.9|5
1724152940000|2024-08-20 11:22:20|178082.9|177992.9|178081.4|177991.4|178083|177993|178081.1|177991.1|5
1724152950000|2024-08-20 11:22:30|178080.3|177990.3|178078.6|177988.6|178080.3|177990.3|178078.6|177988.6|3
1724152960000|2024-08-20 11:22:40|178078.7|177988.7|178087.7|177997.7|178087.7|177997.7|178076.1|177986.1|8
1724152970000|2024-08-20 11:22:50|178085.9|177995.9|178086.4|177996.4|178086.5|177996.5|178085.9|177995.9|3
1724152980000|2024-08-20 11:23:00|178085.9|177995.9|178083.4|177993.4|178085.9|177995.9|178083.4|177993.4|3
1724152990000|2024-08-20 11:23:10|178081.7|177991.7|178126.7|178036.7|178128.8|178038.8|178081.7|177991.7|5
1724153000000|2024-08-20 11:23:20|178126|178036|178130.7|178040.7|178130.7|178040.7|178126|178036|5
1724153010000|2024-08-20 11:23:30|178132.7|178042.7|178128.6|178038.6|178132.7|178042.7|178127.8|178037.8|9
1724153020000|2024-08-20 11:23:40|178131.1|178041.1|178129.1|178039.1|178131.1|178041.1|178129.1|178039.1|3
1724153030000|2024-08-20 11:23:50|178129|178039|178131.1|178041.1|178132.4|178042.4|178129|178039|7
1724153040000|2024-08-20 11:24:00|178131|178041|178131|178041|178131|178041|178131|178041|1
1724153050000|2024-08-20 11:24:10|178130.3|178040.3|178119.3|178029.3|178130.3|178040.3|178117.6|178027.6|6
1724153060000|2024-08-20 11:24:20|178118.4|178028.4|178118.2|178028.2|178118.4|178028.4|178118.2|178028.2|3
1724153070000|2024-08-20 11:24:30|178116.4|178026.4|178115.1|178025.1|178116.9|178026.9|178110.3|178020.3|7
1724153080000|2024-08-20 11:24:40|178112.4|178022.4|178114.8|178024.8|178116.9|178026.9|178112.4|178022.4|4
1724153090000|2024-08-20 11:24:50|178116.9|178026.9|178114.7|178024.7|178117|178027|178114.7|178024.7|3
1724153100000|2024-08-20 11:25:00|178115.6|178025.6|178132.6|178042.6|178138.3|178048.3|178115.6|178025.6|15
1724153110000|2024-08-20 11:25:10|178132.2|178042.2|178136.7|178046.7|178136.7|178046.7|178132.1|178042.1|5
1724153120000|2024-08-20 11:25:20|178137.4|178047.4|178137.7|178047.7|178141.7|178051.7|178137.4|178047.4|8
1724153130000|2024-08-20 11:25:30|178140.6|178050.6|178140.6|178050.6|178140.6|178050.6|178140.6|178050.6|1
1724153140000|2024-08-20 11:25:40|178139.6|178049.6|178139.6|178049.6|178139.6|178049.6|178139.6|178049.6|1
1724153150000|2024-08-20 11:25:50|178139.5|178049.5|178143.8|178053.8|178145.8|178055.8|178139.5|178049.5|6
1724153160000|2024-08-20 11:26:00|178138.4|178048.4|178141|178051|178141|178051|178135.6|178045.6|6
1724153170000|2024-08-20 11:26:10|178140.7|178050.7|178137.6|178047.6|178142.7|178052.7|178137.6|178047.6|9
1724153180000|2024-08-20 11:26:20|178137.5|178047.5|178137.3|178047.3|178137.5|178047.5|178137.3|178047.3|2
1724153190000|2024-08-20 11:26:30|178137.2|178047.2|178140.9|178050.9|178140.9|178050.9|178137.2|178047.2|2
1724153200000|2024-08-20 11:26:40|178137.2|178047.2|178153.1|178063.1|178168.2|178078.2|178137.2|178047.2|11
1724153210000|2024-08-20 11:26:50|178153.2|178063.2|178149.2|178059.2|178157.3|178067.3|178147.4|178057.4|15
1724153220000|2024-08-20 11:27:00|178147.7|178057.7|178141.1|178051.1|178147.7|178057.7|178141.1|178051.1|8
1724153230000|2024-08-20 11:27:10|178140.9|178050.9|178144.8|178054.8|178144.8|178054.8|178140.9|178050.9|5
1724153240000|2024-08-20 11:27:20|178145.3|178055.3|178144.3|178054.3|178145.3|178055.3|178144.3|178054.3|3
1724153260000|2024-08-20 11:27:40|178144.4|178054.4|178152|178062|178152|178062|178144.4|178054.4|3
1724153270000|2024-08-20 11:27:50|178149.9|178059.9|178158.6|178068.6|178158.6|178068.6|178149.9|178059.9|8
1724153280000|2024-08-20 11:28:00|178161.2|178071.2|178170.1|178080.1|178170.1|178080.1|178161|178071|6
1724153290000|2024-08-20 11:28:10|178173.1|178083.1|178172.4|178082.4|178174.9|178084.9|178171.6|178081.6|7
1724153300000|2024-08-20 11:28:20|178175.6|178085.6|178179.8|178089.8|178181.6|178091.6|178175.6|178085.6|5
1724153310000|2024-08-20 11:28:30|178182.6|178092.6|178187.6|178097.6|178187.6|178097.6|178181.9|178091.9|6
1724153320000|2024-08-20 11:28:40|178187.2|178097.2|178193.4|178103.4|178197.1|178107.1|178186.1|178096.1|12
1724153330000|2024-08-20 11:28:50|178193.3|178103.3|178193.6|178103.6|178196|178106|178193.1|178103.1|4
1724153340000|2024-08-20 11:29:00|178190|178100|178188|178098|178190|178100|178188|178098|2
1724153350000|2024-08-20 11:29:10|178188.6|178098.6|178226.3|178136.3|178226.3|178136.3|178188.6|178098.6|19
1724153360000|2024-08-20 11:29:20|178226.2|178136.2|178227.5|178137.5|178233.4|178143.4|178226|178136|20
1724153370000|2024-08-20 11:29:30|178227.3|178137.3|178221.3|178131.3|178227.4|178137.4|178221.2|178131.2|7
1724153380000|2024-08-20 11:29:40|178221.7|178131.7|178234.7|178144.7|178239.6|178149.6|178221.7|178131.7|16
1724153390000|2024-08-20 11:29:50|178235|178145|178237.1|178147.1|178239.7|178149.7|178233|178143|9
1724153400000|2024-08-20 11:30:00|178236.8|178146.8|178234.3|178144.3|178241.4|178151.4|178234.3|178144.3|6
1724153410000|2024-08-20 11:30:10|178234.4|178144.4|178227.5|178137.5|178235.6|178145.6|178227.5|178137.5|9
1724153420000|2024-08-20 11:30:20|178227.2|178137.2|178218|178128|178227.6|178137.6|178214.1|178124.1|12
1724153430000|2024-08-20 11:30:30|178210.2|178120.2|178208.4|178118.4|178212.1|178122.1|178205.2|178115.2|9
1724153440000|2024-08-20 11:30:40|178208.7|178118.7|178184|178094|178213.3|178123.3|178176.3|178086.3|7
1724153450000|2024-08-20 11:30:50|178178.9|178088.9|178173.3|178083.3|178180.3|178090.3|178173.3|178083.3|9
1724153460000|2024-08-20 11:31:00|178173|178083|178178.6|178088.6|178178.6|178088.6|178171.4|178081.4|7
1724153470000|2024-08-20 11:31:10|178179.1|178089.1|178184.5|178094.5|178184.5|178094.5|178172.8|178082.8|10
1724153480000|2024-08-20 11:31:20|178181.5|178091.5|178181.1|178091.1|178182.7|178092.7|178179.7|178089.7|7
1724153490000|2024-08-20 11:31:30|178178.4|178088.4|178165.9|178075.9|178180.4|178090.4|178165.9|178075.9|8
1724153500000|2024-08-20 11:31:40|178166.9|178076.9|178172.6|178082.6|178172.6|178082.6|178165.1|178075.1|8
1724153510000|2024-08-20 11:31:50|178174.1|178084.1|178163.8|178073.8|178178|178088|178161.5|178071.5|8
1724153520000|2024-08-20 11:32:00|178165.6|178075.6|178170.8|178080.8|178170.8|178080.8|178165.6|178075.6|4
1724153530000|2024-08-20 11:32:10|178167.6|178077.6|178172.1|178082.1|178172.1|178082.1|178167.6|178077.6|6
1724153540000|2024-08-20 11:32:20|178165.8|178075.8|178151.2|178061.2|178165.8|178075.8|178143.9|178053.9|8
1724153550000|2024-08-20 11:32:30|178152.8|178062.8|178223.4|178133.4|178223.9|178133.9|178152.8|178062.8|14
1724153560000|2024-08-20 11:32:40|178224.7|178134.7|178166.2|178076.2|178228.7|178138.7|178166.2|178076.2|16
1724153570000|2024-08-20 11:32:50|178169.6|178079.6|178199.1|178109.1|178199.1|178109.1|178169.6|178079.6|12
1724153580000|2024-08-20 11:33:00|178199.2|178109.2|178187.1|178097.1|178199.2|178109.2|178185.7|178095.7|10
1724153590000|2024-08-20 11:33:10|178186.7|178096.7|178197.1|178107.1|178197.1|178107.1|178184.6|178094.6|9
1724153600000|2024-08-20 11:33:20|178197.4|178107.4|178197.4|178107.4|178197.4|178107.4|178197.4|178107.4|1
1724153610000|2024-08-20 11:33:30|178196.9|178106.9|178192.9|178102.9|178197.1|178107.1|178192.9|178102.9|3
1724153620000|2024-08-20 11:33:40|178192.5|178102.5|178189.6|178099.6|178194.1|178104.1|178189.6|178099.6|7
1724153630000|2024-08-20 11:33:50|178188.5|178098.5|178196.9|178106.9|178196.9|178106.9|178188.5|178098.5|5
1724153640000|2024-08-20 11:34:00|178196.8|178106.8|178210.9|178120.9|178210.9|178120.9|178196.8|178106.8|9
1724153650000|2024-08-20 11:34:10|178209.1|178119.1|178197.7|178107.7|178209.5|178119.5|178197.7|178107.7|6
1724153660000|2024-08-20 11:34:20|178203|178113|178202.2|178112.2|178203|178113|178202.2|178112.2|2
1724153670000|2024-08-20 11:34:30|178203.9|178113.9|178221.5|178131.5|178221.5|178131.5|178203.9|178113.9|11
1724153680000|2024-08-20 11:34:40|178220|178130|178202.9|178112.9|178220|178130|178200.2|178110.2|5
1724153690000|2024-08-20 11:34:50|178201.4|178111.4|178203.7|178113.7|178203.8|178113.8|178201.4|178111.4|3
1724153700000|2024-08-20 11:35:00|178203.8|178113.8|178203.8|178113.8|178203.8|178113.8|178203.8|178113.8|1
1724153710000|2024-08-20 11:35:10|178205.2|178115.2|178216.9|178126.9|178220.5|178130.5|178204.8|178114.8|6
1724153720000|2024-08-20 11:35:20|178216.4|178126.4|178220.8|178130.8|178225.9|178135.9|178216.4|178126.4|7
1724153730000|2024-08-20 11:35:30|178220.7|178130.7|178234.1|178144.1|178236.4|178146.4|178219|178129|12
1724153740000|2024-08-20 11:35:40|178232.8|178142.8|178235.7|178145.7|178235.7|178145.7|178232.8|178142.8|4
1724153750000|2024-08-20 11:35:50|178234.3|178144.3|178234|178144|178234.8|178144.8|178234|178144|5
1724153760000|2024-08-20 11:36:00|178234.6|178144.6|178229.4|178139.4|178234.8|178144.8|178228.9|178138.9|9
1724153770000|2024-08-20 11:36:10|178230.4|178140.4|178230.6|178140.6|178230.6|178140.6|178225.7|178135.7|4
1724153780000|2024-08-20 11:36:20|178232.1|178142.1|178234|178144|178234|178144|178232.1|178142.1|3
1724153790000|2024-08-20 11:36:30|178234.1|178144.1|178234|178144|178234.1|178144.1|178232.8|178142.8|4
1724153800000|2024-08-20 11:36:40|178234.2|178144.2|178228.9|178138.9|178234.2|178144.2|178228.9|178138.9|3
1724153810000|2024-08-20 11:36:50|178228|178138|178233.8|178143.8|178233.8|178143.8|178221.4|178131.4|10
1724153820000|2024-08-20 11:37:00|178232.9|178142.9|178229|178139|178232.9|178142.9|178229|178139|4
1724153830000|2024-08-20 11:37:10|178226.1|178136.1|178220.5|178130.5|178226.1|178136.1|178220.5|178130.5|8
1724153840000|2024-08-20 11:37:20|178216|178126|178221.1|178131.1|178221.1|178131.1|178216|178126|5
1724153860000|2024-08-20 11:37:40|178221|178131|178221|178131|178224.1|178134.1|178220.8|178130.8|4
1724153870000|2024-08-20 11:37:50|178224.6|178134.6|178217|178127|178224.6|178134.6|178216.5|178126.5|6
1724153880000|2024-08-20 11:38:00|178217.1|178127.1|178216.3|178126.3|178217.1|178127.1|178214.7|178124.7|5
1724153890000|2024-08-20 11:38:10|178222.8|178132.8|178216.5|178126.5|178222.8|178132.8|178215.1|178125.1|5
1724153900000|2024-08-20 11:38:20|178220.3|178130.3|178224.4|178134.4|178224.4|178134.4|178220.3|178130.3|3
1724153910000|2024-08-20 11:38:30|178224.3|178134.3|178225.2|178135.2|178225.2|178135.2|178224.3|178134.3|5
1724153920000|2024-08-20 11:38:40|178224.1|178134.1|178218.7|178128.7|178224.8|178134.8|178217.8|178127.8|6
1724153930000|2024-08-20 11:38:50|178218.8|178128.8|178201.9|178111.9|178218.8|178128.8|178201.9|178111.9|13
1724153940000|2024-08-20 11:39:00|178202|178112|178202.9|178112.9|178202.9|178112.9|178202|178112|3
1724153950000|2024-08-20 11:39:10|178203.4|178113.4|178200.5|178110.5|178203.4|178113.4|178200.4|178110.4|5
1724153960000|2024-08-20 11:39:20|178198.8|178108.8|178153.3|178063.3|178198.8|178108.8|178150.2|178060.2|15
1724153970000|2024-08-20 11:39:30|178154.8|178064.8|178171.4|178081.4|178172.7|178082.7|178154|178064|11
1724153980000|2024-08-20 11:39:40|178172.7|178082.7|178164.5|178074.5|178172.7|178082.7|178161.8|178071.8|13
1724153990000|2024-08-20 11:39:50|178164.4|178074.4|178167.1|178077.1|178167.1|178077.1|178164.4|178074.4|9
1724154000000|2024-08-20 11:40:00|178166.7|178076.7|178169.9|178079.9|178169.9|178079.9|178158.9|178068.9|10
1724154010000|2024-08-20 11:40:10|178166.1|178076.1|178168.6|178078.6|178168.6|178078.6|178166.1|178076.1|2
1724154020000|2024-08-20 11:40:20|178166.1|178076.1|178168.1|178078.1|178168.1|178078.1|178165.6|178075.6|3
1724154030000|2024-08-20 11:40:30|178165.6|178075.6|178165|178075|178167.6|178077.6|178164.5|178074.5|5
1724154040000|2024-08-20 11:40:40|178163.9|178073.9|178182.2|178092.2|178182.4|178092.4|178163.9|178073.9|5
1724154050000|2024-08-20 11:40:50|178182.1|178092.1|178178.2|178088.2|178182.1|178092.1|178178.2|178088.2|6
1724154060000|2024-08-20 11:41:00|178180.9|178090.9|178210.1|178120.1|178210.8|178120.8|178178.2|178088.2|8
1724154070000|2024-08-20 11:41:10|178206.6|178116.6|178202.8|178112.8|178207.5|178117.5|178199.9|178109.9|11
1724154080000|2024-08-20 11:41:20|178204.1|178114.1|178217.1|178127.1|178217.1|178127.1|178204.1|178114.1|6
1724154090000|2024-08-20 11:41:30|178215.6|178125.6|178225.8|178135.8|178225.8|178135.8|178215.6|178125.6|5
1724154100000|2024-08-20 11:41:40|178227.9|178137.9|178224.1|178134.1|178227.9|178137.9|178224.1|178134.1|4
1724154110000|2024-08-20 11:41:50|178223.3|178133.3|178218.8|178128.8|178223.7|178133.7|178215.3|178125.3|10
1724154120000|2024-08-20 11:42:00|178219.3|178129.3|178225.3|178135.3|178225.3|178135.3|178219.3|178129.3|4
1724154130000|2024-08-20 11:42:10|178225.5|178135.5|178231.5|178141.5|178231.5|178141.5|178225.5|178135.5|5
1724154140000|2024-08-20 11:42:20|178233.6|178143.6|178230.1|178140.1|178234.8|178144.8|178230.1|178140.1|5
1724154150000|2024-08-20 11:42:30|178230.2|178140.2|178249.6|178159.6|178249.6|178159.6|178230.2|178140.2|5
1724154160000|2024-08-20 11:42:40|178248.7|178158.7|178249.6|178159.6|178249.6|178159.6|178248.7|178158.7|2
1724154170000|2024-08-20 11:42:50|178248.8|178158.8|178248.7|178158.7|178248.8|178158.8|178248.7|178158.7|2
1724154180000|2024-08-20 11:43:00|178249|178159|178249.2|178159.2|178250.7|178160.7|178246.5|178156.5|6
1724154190000|2024-08-20 11:43:10|178249.4|178159.4|178250.2|178160.2|178250.2|178160.2|178249.4|178159.4|3
1724154200000|2024-08-20 11:43:20|178250.7|178160.7|178253.8|178163.8|178253.8|178163.8|178250.4|178160.4|4
1724154210000|2024-08-20 11:43:30|178249.5|178159.5|178245.9|178155.9|178251.5|178161.5|178245.9|178155.9|4
1724154220000|2024-08-20 11:43:40|178244.5|178154.5|178247.5|178157.5|178248|178158|178244.5|178154.5|7
1724154230000|2024-08-20 11:43:50|178248|178158|178245.3|178155.3|178248|178158|178245|178155|3
1724154240000|2024-08-20 11:44:00|178245.5|178155.5|178248.9|178158.9|178248.9|178158.9|178245.5|178155.5|3
1724154250000|2024-08-20 11:44:10|178248.6|178158.6|178246.5|178156.5|178248.8|178158.8|178246.5|178156.5|4
1724154260000|2024-08-20 11:44:20|178244|178154|178246.3|178156.3|178247.4|178157.4|178243.2|178153.2|12
1724154270000|2024-08-20 11:44:30|178246.7|178156.7|178249.2|178159.2|178249.2|178159.2|178246.7|178156.7|3
1724154280000|2024-08-20 11:44:40|178251.3|178161.3|178251.3|178161.3|178251.3|178161.3|178251.3|178161.3|1
1724154290000|2024-08-20 11:44:50|178250.3|178160.3|178247.5|178157.5|178250.8|178160.8|178247.5|178157.5|3
1724154300000|2024-08-20 11:45:00|178246.8|178156.8|178247.8|178157.8|178248.4|178158.4|178246.8|178156.8|5
1724154310000|2024-08-20 11:45:10|178252.3|178162.3|178252.3|178162.3|178252.3|178162.3|178252.3|178162.3|1
1724154320000|2024-08-20 11:45:20|178248.5|178158.5|178248.5|178158.5|178248.5|178158.5|178248.5|178158.5|1
1724154330000|2024-08-20 11:45:30|178251.4|178161.4|178251.4|178161.4|178251.4|178161.4|178251.4|178161.4|1
1724154340000|2024-08-20 11:45:40|178249.2|178159.2|178272.8|178182.8|178276.8|178186.8|178248.5|178158.5|6
1724154350000|2024-08-20 11:45:50|178273.3|178183.3|178272.6|178182.6|178273.3|178183.3|178272.6|178182.6|5
1724154360000|2024-08-20 11:46:00|178275|178185|178258.9|178168.9|178275|178185|178258.3|178168.3|9
1724154370000|2024-08-20 11:46:10|178259.2|178169.2|178253.8|178163.8|178259.4|178169.4|178253.8|178163.8|5
1724154380000|2024-08-20 11:46:20|178253.9|178163.9|178256.5|178166.5|178256.5|178166.5|178253.9|178163.9|3
1724154390000|2024-08-20 11:46:30|178256.4|178166.4|178256.1|178166.1|178256.5|178166.5|178253.9|178163.9|4
1724154400000|2024-08-20 11:46:40|178256.5|178166.5|178260.6|178170.6|178260.6|178170.6|178256.5|178166.5|2
1724154410000|2024-08-20 11:46:50|178263.3|178173.3|178265.5|178175.5|178265.5|178175.5|178260.5|178170.5|8
1724154420000|2024-08-20 11:47:00|178264.9|178174.9|178262.6|178172.6|178267.5|178177.5|178262.6|178172.6|11
1724154430000|2024-08-20 11:47:10|178264.2|178174.2|178257.2|178167.2|178264.2|178174.2|178256.2|178166.2|8
1724154440000|2024-08-20 11:47:20|178258.9|178168.9|178260.1|178170.1|178260.1|178170.1|178258.9|178168.9|2
1724154450000|2024-08-20 11:47:30|178257.7|178167.7|178253.1|178163.1|178265.1|178175.1|178253.1|178163.1|7
1724154460000|2024-08-20 11:47:40|178255.1|178165.1|178255.1|178165.1|178256.4|178166.4|178254.4|178164.4|5
1724154470000|2024-08-20 11:47:50|178254.4|178164.4|178251.2|178161.2|178254.4|178164.4|178249.8|178159.8|5
1724154490000|2024-08-20 11:48:10|178250.4|178160.4|178249.9|178159.9|178250.4|178160.4|178249.5|178159.5|5
1724154500000|2024-08-20 11:48:20|178248.7|178158.7|178248.8|178158.8|178248.8|178158.8|178248.7|178158.7|2
1724154510000|2024-08-20 11:48:30|178244.9|178154.9|178247.3|178157.3|178247.3|178157.3|178244.9|178154.9|4
1724154520000|2024-08-20 11:48:40|178248|178158|178248.7|178158.7|178248.7|178158.7|178248|178158|2
1724154530000|2024-08-20 11:48:50|178248|178158|178246.2|178156.2|178248|178158|178246|178156|5
1724154540000|2024-08-20 11:49:00|178247.5|178157.5|178254.5|178164.5|178254.5|178164.5|178247.5|178157.5|3
1724154550000|2024-08-20 11:49:10|178253.5|178163.5|178253.6|178163.6|178253.6|178163.6|178252.3|178162.3|3
1724154570000|2024-08-20 11:49:30|178251.5|178161.5|178250.6|178160.6|178253.1|178163.1|178250.6|178160.6|10
1724154590000|2024-08-20 11:49:50|178250.8|178160.8|178248.1|178158.1|178253.3|178163.3|178248.1|178158.1|9
1724154600000|2024-08-20 11:50:00|178249.5|178159.5|178248.1|178158.1|178249.5|178159.5|178247.6|178157.6|6
1724154610000|2024-08-20 11:50:10|178246.8|178156.8|178180.4|178090.4|178246.8|178156.8|178168.7|178078.7|12
1724154620000|2024-08-20 11:50:20|178167.3|178077.3|178168.4|178078.4|178170.5|178080.5|178163.3|178073.3|15
1724154630000|2024-08-20 11:50:30|178168.3|178078.3|178175.5|178085.5|178175.5|178085.5|178165.9|178075.9|9
1724154640000|2024-08-20 11:50:40|178175.9|178085.9|178175.2|178085.2|178175.9|178085.9|178173.2|178083.2|10
1724154650000|2024-08-20 11:50:50|178175.1|178085.1|178178.9|178088.9|178178.9|178088.9|178174.3|178084.3|6
1724154660000|2024-08-20 11:51:00|178184.6|178094.6|178184.4|178094.4|178184.8|178094.8|178180.5|178090.5|7
1724154670000|2024-08-20 11:51:10|178187.7|178097.7|178184.1|178094.1|178187.8|178097.8|178184.1|178094.1|5
1724154680000|2024-08-20 11:51:20|178186.5|178096.5|178201.1|178111.1|178201.6|178111.6|178186.1|178096.1|14
1724154690000|2024-08-20 11:51:30|178180|178090|178176.6|178086.6|178184.4|178094.4|178176.1|178086.1|5
1724154700000|2024-08-20 11:51:40|178177.1|178087.1|178186.3|178096.3|178186.3|178096.3|178177.1|178087.1|7
1724154710000|2024-08-20 11:51:50|178184.6|178094.6|178169|178079|178184.6|178094.6|178164.5|178074.5|20
1724154720000|2024-08-20 11:52:00|178164.6|178074.6|178163.7|178073.7|178168|178078|178159.7|178069.7|15
1724154730000|2024-08-20 11:52:10|178164.2|178074.2|178187.4|178097.4|178187.4|178097.4|178164.2|178074.2|11
1724154740000|2024-08-20 11:52:20|178187.5|178097.5|178178.8|178088.8|178188.2|178098.2|178178.8|178088.8|12
1724154750000|2024-08-20 11:52:30|178176.6|178086.6|178177.4|178087.4|178177.4|178087.4|178175.1|178085.1|8
1724154760000|2024-08-20 11:52:40|178175.2|178085.2|178179.2|178089.2|178179.7|178089.7|178175.2|178085.2|8
1724154780000|2024-08-20 11:53:00|178173.2|178083.2|178170.1|178080.1|178173.2|178083.2|178170.1|178080.1|5
1724154790000|2024-08-20 11:53:10|178170.3|178080.3|178171.3|178081.3|178171.8|178081.8|178170.3|178080.3|4
1724154800000|2024-08-20 11:53:20|178171.5|178081.5|178182.7|178092.7|178185.5|178095.5|178171.5|178081.5|12
1724154810000|2024-08-20 11:53:30|178180.1|178090.1|178176.8|178086.8|178180.1|178090.1|178176.7|178086.7|7
1724154820000|2024-08-20 11:53:40|178177|178087|178177|178087|178177|178087|178177|178087|1
1724154830000|2024-08-20 11:53:50|178177.1|178087.1|178180.9|178090.9|178181|178091|178177.1|178087.1|4
1724154840000|2024-08-20 11:54:00|178178.1|178088.1|178179.7|178089.7|178179.7|178089.7|178178.1|178088.1|9
1724154850000|2024-08-20 11:54:10|178179.6|178089.6|178179.4|178089.4|178179.6|178089.6|178179.4|178089.4|3
1724154860000|2024-08-20 11:54:20|178166.8|178076.8|178169.4|178079.4|178169.7|178079.7|178166.8|178076.8|5
1724154870000|2024-08-20 11:54:30|178165.2|178075.2|178165.6|178075.6|178166.1|178076.1|178163.9|178073.9|6
1724154880000|2024-08-20 11:54:40|178165.4|178075.4|178163.5|178073.5|178165.4|178075.4|178159.9|178069.9|7
1724154890000|2024-08-20 11:54:50|178163.6|178073.6|178163.8|178073.8|178163.9|178073.9|178163.5|178073.5|4
1724154900000|2024-08-20 11:55:00|178159.8|178069.8|178159.6|178069.6|178159.9|178069.9|178159.5|178069.5|4
1724154910000|2024-08-20 11:55:10|178161.4|178071.4|178161.5|178071.5|178161.5|178071.5|178161.4|178071.4|2
1724154920000|2024-08-20 11:55:20|178161.3|178071.3|178158.4|178068.4|178161.3|178071.3|178158.4|178068.4|2
1724154930000|2024-08-20 11:55:30|178152.6|178062.6|178154.1|178064.1|178155.9|178065.9|178149|178059|10
1724154940000|2024-08-20 11:55:40|178154.3|178064.3|178155.4|178065.4|178156.5|178066.5|178154.3|178064.3|5
1724154950000|2024-08-20 11:55:50|178155.2|178065.2|178155.5|178065.5|178155.5|178065.5|178155.2|178065.2|2
1724154960000|2024-08-20 11:56:00|178155.6|178065.6|178149.8|178059.8|178156.1|178066.1|178149.8|178059.8|4
1724154970000|2024-08-20 11:56:10|178149.9|178059.9|178149.9|178059.9|178149.9|178059.9|178149.9|178059.9|1
1724154980000|2024-08-20 11:56:20|178150|178060|178149.3|178059.3|178150|178060|178147.1|178057.1|9
1724154990000|2024-08-20 11:56:30|178148.6|178058.6|178128.1|178038.1|178150|178060|178121.7|178031.7|21
1724155000000|2024-08-20 11:56:40|178127.9|178037.9|178120|178030|178127.9|178037.9|178116.5|178026.5|16
1724155010000|2024-08-20 11:56:50|178119.7|178029.7|178120.8|178030.8|178120.8|178030.8|178119.7|178029.7|5
1724155020000|2024-08-20 11:57:00|178120.7|178030.7|178091.4|178001.4|178120.7|178030.7|178090.1|178000.1|8
1724155030000|2024-08-20 11:57:10|178091.5|178001.5|178086.2|177996.2|178091.5|178001.5|178085.9|177995.9|12
1724155040000|2024-08-20 11:57:20|178087.4|177997.4|178064.4|177974.4|178087.4|177997.4|178064.4|177974.4|11
1724155050000|2024-08-20 11:57:30|178064.7|177974.7|178086.3|177996.3|178087.5|177997.5|178061.8|177971.8|23
1724155060000|2024-08-20 11:57:40|178086.8|177996.8|178082.4|177992.4|178086.8|177996.8|178080.1|177990.1|17
1724155070000|2024-08-20 11:57:50|178075.6|177985.6|178064.2|177974.2|178077.7|177987.7|178063.1|177973.1|13
1724155080000|2024-08-20 11:58:00|178069|177979|178069.9|177979.9|178071.4|177981.4|178069|177979|15
1724155090000|2024-08-20 11:58:10|178071.6|177981.6|178043.8|177953.8|178078.5|177988.5|178043.8|177953.8|11
1724155100000|2024-08-20 11:58:20|178045.8|177955.8|178048.5|177958.5|178048.5|177958.5|178045.8|177955.8|3
1724155110000|2024-08-20 11:58:30|178046.8|177956.8|178046.8|177956.8|178047.7|177957.7|178046.8|177956.8|3
1724155120000|2024-08-20 11:58:40|178045.5|177955.5|178046.5|177956.5|178046.5|177956.5|178045.5|177955.5|2
1724155130000|2024-08-20 11:58:50|178041.9|177951.9|178042.4|177952.4|178044|177954|178041.9|177951.9|3
1724155140000|2024-08-20 11:59:00|178044|177954|178043.6|177953.6|178044|177954|178040.7|177950.7|5
1724155150000|2024-08-20 11:59:10|178045.5|177955.5|178061.2|177971.2|178061.2|177971.2|178045.5|177955.5|7
1724155160000|2024-08-20 11:59:20|178062.6|177972.6|178067.9|177977.9|178080.3|177990.3|178060.8|177970.8|15
1724155170000|2024-08-20 11:59:30|178065.8|177975.8|178050.5|177960.5|178065.8|177975.8|178050.4|177960.4|12
1724155180000|2024-08-20 11:59:40|178051.6|177961.6|178046.1|177956.1|178053|177963|178046.1|177956.1|20
1724155190000|2024-08-20 11:59:50|178044.9|177954.9|178047.6|177957.6|178053|177963|178044.9|177954.9|7
1724155200000|2024-08-20 12:00:00|178052.9|177962.9|178022.4|177932.4|178053.3|177963.3|178022.4|177932.4|19
1724155210000|2024-08-20 12:00:10|178021.4|177931.4|178042.8|177952.8|178044.9|177954.9|178019.3|177929.3|15
1724155220000|2024-08-20 12:00:20|178043.1|177953.1|178043.7|177953.7|178048.7|177958.7|178043.1|177953.1|6
1724155230000|2024-08-20 12:00:30|178043.3|177953.3|178041|177951|178043.3|177953.3|178037.6|177947.6|10
1724155240000|2024-08-20 12:00:40|178042.3|177952.3|178058.9|177968.9|178062.9|177972.9|178042.3|177952.3|17
1724155250000|2024-08-20 12:00:50|178063.5|177973.5|178065.7|177975.7|178067.3|177977.3|178061.7|177971.7|7
1724155260000|2024-08-20 12:01:00|178065.5|177975.5|177997.4|177907.4|178065.5|177975.5|177993.4|177903.4|27
1724155270000|2024-08-20 12:01:10|177998.8|177908.8|177987.4|177897.4|178001|177911|177987.4|177897.4|14
1724155280000|2024-08-20 12:01:20|177986|177896|177998.5|177908.5|177999.9|177909.9|177986|177896|12
1724155290000|2024-08-20 12:01:30|177998.6|177908.6|178033.8|177943.8|178038.2|177948.2|177998.6|177908.6|11
1724155300000|2024-08-20 12:01:40|178033.6|177943.6|178017.3|177927.3|178035.6|177945.6|178017.3|177927.3|11
1724155310000|2024-08-20 12:01:50|178017.9|177927.9|178016.5|177926.5|178019.1|177929.1|178012.3|177922.3|14
1724155320000|2024-08-20 12:02:00|178019.3|177929.3|178017.7|177927.7|178034.5|177944.5|178015|177925|14
1724155330000|2024-08-20 12:02:10|178016.4|177926.4|178012.5|177922.5|178016.6|177926.6|178003.2|177913.2|17
1724155340000|2024-08-20 12:02:20|178012.4|177922.4|178017.9|177927.9|178017.9|177927.9|178008.8|177918.8|22
1724155350000|2024-08-20 12:02:30|178022.4|177932.4|178010.1|177920.1|178022.4|177932.4|178010.1|177920.1|6
1724155360000|2024-08-20 12:02:40|178012.1|177922.1|178012.7|177922.7|178013|177923|178008.2|177918.2|12
1724155370000|2024-08-20 12:02:50|178014.2|177924.2|178045.5|177955.5|178047.2|177957.2|178014.2|177924.2|9
1724155380000|2024-08-20 12:03:00|178046|177956|178050.3|177960.3|178052.8|177962.8|178040.8|177950.8|14
1724155390000|2024-08-20 12:03:10|178049|177959|178050.4|177960.4|178051.5|177961.5|178047.5|177957.5|22
1724155400000|2024-08-20 12:03:20|178049.5|177959.5|178048.3|177958.3|178054.2|177964.2|178047.3|177957.3|9
1724155410000|2024-08-20 12:03:30|178052|177962|178050.4|177960.4|178053.8|177963.8|178049.9|177959.9|7
1724155420000|2024-08-20 12:03:40|178048.6|177958.6|178046.7|177956.7|178048.6|177958.6|178046.7|177956.7|3
1724155430000|2024-08-20 12:03:50|178048.3|177958.3|178047.7|177957.7|178053.1|177963.1|178045.2|177955.2|10
1724155440000|2024-08-20 12:04:00|178046.5|177956.5|178045.9|177955.9|178047.7|177957.7|178045.9|177955.9|4
1724155450000|2024-08-20 12:04:10|178047.1|177957.1|178047.5|177957.5|178052.3|177962.3|178047|177957|7
1724155460000|2024-08-20 12:04:20|178046.5|177956.5|178049.3|177959.3|178049.5|177959.5|178046.5|177956.5|6
1724155470000|2024-08-20 12:04:30|178049.7|177959.7|178051.3|177961.3|178056.2|177966.2|178046.4|177956.4|11
1724155480000|2024-08-20 12:04:40|178051.2|177961.2|178053.6|177963.6|178053.6|177963.6|178051.2|177961.2|5
1724155490000|2024-08-20 12:04:50|178053.4|177963.4|178041.7|177951.7|178053.4|177963.4|178037.2|177947.2|11
1724155500000|2024-08-20 12:05:00|178046|177956|178039.2|177949.2|178046|177956|178038.9|177948.9|12
1724155510000|2024-08-20 12:05:10|178036.4|177946.4|178038.8|177948.8|178042.7|177952.7|178036.2|177946.2|5
1724155520000|2024-08-20 12:05:20|178038.7|177948.7|178038.6|177948.6|178038.7|177948.7|178038.6|177948.6|2
1724155530000|2024-08-20 12:05:30|178036.8|177946.8|178036.8|177946.8|178036.8|177946.8|178036.8|177946.8|1
1724155540000|2024-08-20 12:05:40|178036.7|177946.7|178036.7|177946.7|178036.7|177946.7|178036.7|177946.7|1
1724155550000|2024-08-20 12:05:50|178034.8|177944.8|178033.9|177943.9|178034.8|177944.8|178033.9|177943.9|2
1724155560000|2024-08-20 12:06:00|178034.5|177944.5|178034.5|177944.5|178034.5|177944.5|178034.5|177944.5|1
1724155570000|2024-08-20 12:06:10|178031.6|177941.6|178030.9|177940.9|178036.9|177946.9|178021.2|177931.2|7
1724155580000|2024-08-20 12:06:20|178032.4|177942.4|178035.3|177945.3|178039.3|177949.3|178029.2|177939.2|10
1724155590000|2024-08-20 12:06:30|178035.2|177945.2|178001.2|177911.2|178040.1|177950.1|177970.3|177880.3|13
1724155600000|2024-08-20 12:06:40|178000.7|177910.7|178008|177918|178010.4|177920.4|177999.1|177909.1|24
1724155610000|2024-08-20 12:06:50|178010.1|177920.1|178035.8|177945.8|178036.3|177946.3|178010.1|177920.1|16
1724155620000|2024-08-20 12:07:00|178034|177944|178034.3|177944.3|178034.3|177944.3|178025.3|177935.3|14
1724155630000|2024-08-20 12:07:10|178034|177944|178034.4|177944.4|178037|177947|178034|177944|4
1724155640000|2024-08-20 12:07:20|178034|177944|178049.9|177959.9|178052.5|177962.5|178034|177944|13
1724155650000|2024-08-20 12:07:30|178052.4|177962.4|178050.3|177960.3|178052.4|177962.4|178050.3|177960.3|3
1724155660000|2024-08-20 12:07:40|178052.6|177962.6|178052.6|177962.6|178052.6|177962.6|178052.3|177962.3|3
1724155670000|2024-08-20 12:07:50|178053.4|177963.4|178051.1|177961.1|178053.4|177963.4|178050.6|177960.6|10
1724155680000|2024-08-20 12:08:00|178051|177961|178040.1|177950.1|178053.2|177963.2|178039|177949|9
1724155690000|2024-08-20 12:08:10|178039.9|177949.9|178034.5|177944.5|178039.9|177949.9|178034.5|177944.5|3
1724155700000|2024-08-20 12:08:20|178035.6|177945.6|178055.9|177965.9|178055.9|177965.9|178035.5|177945.5|11
1724155710000|2024-08-20 12:08:30|178055.6|177965.6|178047.8|177957.8|178055.6|177965.6|178047.8|177957.8|10
1724155720000|2024-08-20 12:08:40|178047.1|177957.1|178050.5|177960.5|178051.1|177961.1|178041.8|177951.8|15
1724155730000|2024-08-20 12:08:50|178050.6|177960.6|178047.3|177957.3|178051.1|177961.1|178047.3|177957.3|9
1724155740000|2024-08-20 12:09:00|178047.5|177957.5|178045|177955|178050.9|177960.9|178045|177955|12
1724155750000|2024-08-20 12:09:10|178043.2|177953.2|178043.6|177953.6|178047.5|177957.5|178033.8|177943.8|11
1724155760000|2024-08-20 12:09:20|178041.8|177951.8|178034|177944|178041.8|177951.8|178015.6|177925.6|17
1724155770000|2024-08-20 12:09:30|178034.1|177944.1|178030|177940|178034.1|177944.1|178028.7|177938.7|6
1724155780000|2024-08-20 12:09:40|178032.9|177942.9|178025.6|177935.6|178032.9|177942.9|178025.3|177935.3|11
1724155790000|2024-08-20 12:09:50|178028.3|177938.3|178047.1|177957.1|178048.7|177958.7|178025.6|177935.6|8
1724155800000|2024-08-20 12:10:00|178048.6|177958.6|178054.4|177964.4|178054.4|177964.4|178048.6|177958.6|8
1724155810000|2024-08-20 12:10:10|178052|177962|178063|177973|178063|177973|178049.9|177959.9|12
1724155820000|2024-08-20 12:10:20|178062.9|177972.9|178063.9|177973.9|178064|177974|178062.9|177972.9|3
1724155830000|2024-08-20 12:10:30|178064.6|177974.6|178065.1|177975.1|178065.8|177975.8|178063|177973|8
1724155840000|2024-08-20 12:10:40|178065|177975|178064.3|177974.3|178065|177975|178064.3|177974.3|9
1724155850000|2024-08-20 12:10:50|178060.5|177970.5|178058.5|177968.5|178061.1|177971.1|178058.5|177968.5|11
1724155860000|2024-08-20 12:11:00|178058.4|177968.4|178059.4|177969.4|178061.9|177971.9|178058.1|177968.1|8
1724155870000|2024-08-20 12:11:10|178060.4|177970.4|178060.9|177970.9|178060.9|177970.9|178060.3|177970.3|3
1724155880000|2024-08-20 12:11:20|178061.6|177971.6|178062.8|177972.8|178062.8|177972.8|178061.6|177971.6|3
1724155890000|2024-08-20 12:11:30|178062.7|177972.7|178056.8|177966.8|178062.7|177972.7|178056.8|177966.8|10
1724155900000|2024-08-20 12:11:40|178056.6|177966.6|178057.5|177967.5|178057.5|177967.5|178056.6|177966.6|2
1724155910000|2024-08-20 12:11:50|178054.6|177964.6|178057.4|177967.4|178058.1|177968.1|178054.6|177964.6|9
1724155920000|2024-08-20 12:12:00|178061|177971|178066.6|177976.6|178068|177978|178061|177971|6
1724155930000|2024-08-20 12:12:10|178053.4|177963.4|178058.4|177968.4|178059.5|177969.5|178053.4|177963.4|10
1724155940000|2024-08-20 12:12:20|178058.5|177968.5|178052.9|177962.9|178058.5|177968.5|178052.7|177962.7|11
1724155950000|2024-08-20 12:12:30|178052.8|177962.8|178050.7|177960.7|178054.1|177964.1|178050.7|177960.7|12
1724155960000|2024-08-20 12:12:40|178052.6|177962.6|178045.3|177955.3|178052.6|177962.6|178044.6|177954.6|14
1724155970000|2024-08-20 12:12:50|178045.6|177955.6|178048.1|177958.1|178048.1|177958.1|178042.3|177952.3|14
1724155980000|2024-08-20 12:13:00|178050.8|177960.8|178049|177959|178051.8|177961.8|178049|177959|6
1724155990000|2024-08-20 12:13:10|178048.9|177958.9|178054.5|177964.5|178056.8|177966.8|178047.9|177957.9|12
1724156000000|2024-08-20 12:13:20|178058.8|177968.8|178056.5|177966.5|178059.4|177969.4|178045.6|177955.6|9
1724156010000|2024-08-20 12:13:30|178057.2|177967.2|178057.2|177967.2|178057.2|177967.2|178051.2|177961.2|8
1724156020000|2024-08-20 12:13:40|178053.4|177963.4|178059.1|177969.1|178059.1|177969.1|178053.4|177963.4|4
1724156030000|2024-08-20 12:13:50|178056.1|177966.1|178058.8|177968.8|178058.8|177968.8|178050.9|177960.9|8
1724156040000|2024-08-20 12:14:00|178059.3|177969.3|178053.9|177963.9|178059.5|177969.5|178051.7|177961.7|13
1724156050000|2024-08-20 12:14:10|178049.5|177959.5|178048|177958|178052.5|177962.5|178048|177958|7
1724156060000|2024-08-20 12:14:20|178051|177961|178043.9|177953.9|178052.7|177962.7|178043.9|177953.9|9
1724156070000|2024-08-20 12:14:30|178044.2|177954.2|178044.1|177954.1|178044.2|177954.2|178044.1|177954.1|2
1724156080000|2024-08-20 12:14:40|178044.2|177954.2|178043.5|177953.5|178044.4|177954.4|178042.8|177952.8|5
1724156090000|2024-08-20 12:14:50|178044.7|177954.7|178040.2|177950.2|178048.7|177958.7|178034.8|177944.8|15
1724156100000|2024-08-20 12:15:00|178040.3|177950.3|178041.4|177951.4|178042.5|177952.5|178038.3|177948.3|11
1724156110000|2024-08-20 12:15:10|178042.7|177952.7|178042.5|177952.5|178047.8|177957.8|178042.5|177952.5|11
1724156120000|2024-08-20 12:15:20|178041.1|177951.1|178039.3|177949.3|178041.4|177951.4|178039.3|177949.3|5
1724156130000|2024-08-20 12:15:30|178037.5|177947.5|178036.3|177946.3|178037.7|177947.7|178036.3|177946.3|7
1724156140000|2024-08-20 12:15:40|178036.1|177946.1|178052.4|177962.4|178052.5|177962.5|178033.8|177943.8|11
1724156150000|2024-08-20 12:15:50|178051.6|177961.6|178044.5|177954.5|178052.1|177962.1|178044.5|177954.5|6
1724156160000|2024-08-20 12:16:00|178044.3|177954.3|178066.7|177976.7|178069.4|177979.4|178044.1|177954.1|12
1724156170000|2024-08-20 12:16:10|178066.5|177976.5|178068.5|177978.5|178068.7|177978.7|178066.5|177976.5|6
1724156180000|2024-08-20 12:16:20|178069|177979|178069.8|177979.8|178069.8|177979.8|178069|177979|3
1724156190000|2024-08-20 12:16:30|178070.6|177980.6|178210.5|178120.5|178216.7|178126.7|178070.6|177980.6|31
1724156200000|2024-08-20 12:16:40|178210.3|178120.3|178195.8|178105.8|178212.8|178122.8|178188.6|178098.6|16
1724156210000|2024-08-20 12:16:50|178196.9|178106.9|178189.8|178099.8|178210|178120|178188|178098|19
1724156220000|2024-08-20 12:17:00|178189|178099|178191.9|178101.9|178191.9|178101.9|178187.4|178097.4|10
1724156230000|2024-08-20 12:17:10|178190.8|178100.8|178192|178102|178193.8|178103.8|178189|178099|6
1724156240000|2024-08-20 12:17:20|178188.2|178098.2|178186|178096|178191.7|178101.7|178186|178096|8
1724156250000|2024-08-20 12:17:30|178188.7|178098.7|178191.2|178101.2|178194.4|178104.4|178184.7|178094.7|12
1724156260000|2024-08-20 12:17:40|178192.1|178102.1|178191.5|178101.5|178196.2|178106.2|178187.8|178097.8|8
1724156270000|2024-08-20 12:17:50|178191.2|178101.2|178191.2|178101.2|178192.4|178102.4|178187.5|178097.5|8
1724156280000|2024-08-20 12:18:00|178190.2|178100.2|178185.5|178095.5|178190.7|178100.7|178185.5|178095.5|6
1724156290000|2024-08-20 12:18:10|178187.4|178097.4|178193.1|178103.1|178193.1|178103.1|178182.6|178092.6|10
1724156300000|2024-08-20 12:18:20|178191.5|178101.5|178209.3|178119.3|178209.6|178119.6|178191.5|178101.5|9
1724156310000|2024-08-20 12:18:30|178211.6|178121.6|178205.1|178115.1|178213.7|178123.7|178203.6|178113.6|9
1724156320000|2024-08-20 12:18:40|178207.6|178117.6|178205.9|178115.9|178210.2|178120.2|178201.4|178111.4|11
1724156330000|2024-08-20 12:18:50|178207.9|178117.9|178208.8|178118.8|178209.7|178119.7|178206.1|178116.1|7
1724156340000|2024-08-20 12:19:00|178194.4|178104.4|178182.5|178092.5|178195|178105|178182.5|178092.5|14
1724156350000|2024-08-20 12:19:10|178184.7|178094.7|178194.7|178104.7|178197.2|178107.2|178184.7|178094.7|8
1724156360000|2024-08-20 12:19:20|178194.6|178104.6|178192.6|178102.6|178195.8|178105.8|178192.5|178102.5|11
1724156370000|2024-08-20 12:19:30|178193.8|178103.8|178187.8|178097.8|178193.8|178103.8|178187.8|178097.8|12
1724156380000|2024-08-20 12:19:40|178187|178097|178197.4|178107.4|178201.2|178111.2|178187|178097|10
1724156390000|2024-08-20 12:19:50|178198.1|178108.1|178197.8|178107.8|178198.1|178108.1|178197.8|178107.8|4
1724156400000|2024-08-20 12:20:00|178197|178107|178186.2|178096.2|178197|178107|178183.2|178093.2|11
1724156410000|2024-08-20 12:20:10|178185.7|178095.7|178187.7|178097.7|178190.1|178100.1|178184.2|178094.2|9
1724156420000|2024-08-20 12:20:20|178186.4|178096.4|178181.7|178091.7|178191|178101|178181.7|178091.7|14
1724156430000|2024-08-20 12:20:30|178184.9|178094.9|178132.3|178042.3|178184.9|178094.9|178129|178039|16
1724156440000|2024-08-20 12:20:40|178133|178043|178127.9|178037.9|178133.4|178043.4|178127.2|178037.2|11
1724156450000|2024-08-20 12:20:50|178128.2|178038.2|178127|178037|178128.2|178038.2|178126.4|178036.4|8
1724156460000|2024-08-20 12:21:00|178126.2|178036.2|178126.3|178036.3|178127.3|178037.3|178126.2|178036.2|9
1724156470000|2024-08-20 12:21:10|178126.5|178036.5|178123.6|178033.6|178127.5|178037.5|178123.3|178033.3|7
1724156480000|2024-08-20 12:21:20|178122.4|178032.4|178125.1|178035.1|178125.5|178035.5|178122.4|178032.4|13
1724156490000|2024-08-20 12:21:30|178126.1|178036.1|178093.8|178003.8|178126.5|178036.5|178092.9|178002.9|13
1724156500000|2024-08-20 12:21:40|178093.3|178003.3|178095.4|178005.4|178095.5|178005.5|178093.3|178003.3|9
1724156510000|2024-08-20 12:21:50|178094.7|178004.7|178092.9|178002.9|178094.8|178004.8|178092.9|178002.9|10
1724156520000|2024-08-20 12:22:00|178091.9|178001.9|178069.6|177979.6|178093.1|178003.1|178065.1|177975.1|11
1724156530000|2024-08-20 12:22:10|178067.9|177977.9|178074.6|177984.6|178088.9|177998.9|178066.2|177976.2|10
1724156540000|2024-08-20 12:22:20|178073.2|177983.2|178090.4|178000.4|178090.4|178000.4|178071.7|177981.7|11
1724156550000|2024-08-20 12:22:30|178091.6|178001.6|178093.1|178003.1|178093.1|178003.1|178091.2|178001.2|8
1724156560000|2024-08-20 12:22:40|178091.2|178001.2|178091.7|178001.7|178091.7|178001.7|178087.1|177997.1|4
1724156570000|2024-08-20 12:22:50|178094.2|178004.2|178094|178004|178094.9|178004.9|178092.4|178002.4|6
1724156580000|2024-08-20 12:23:00|178084.9|177994.9|178080.7|177990.7|178084.9|177994.9|178075.8|177985.8|21
1724156590000|2024-08-20 12:23:10|178078.9|177988.9|178080.3|177990.3|178086.9|177996.9|178075.8|177985.8|16
1724156600000|2024-08-20 12:23:20|178080.5|177990.5|178088.8|177998.8|178088.8|177998.8|178078.2|177988.2|15
1724156610000|2024-08-20 12:23:30|178089|177999|178089.4|177999.4|178089.4|177999.4|178081.8|177991.8|11
1724156620000|2024-08-20 12:23:40|178088.5|177998.5|178091.7|178001.7|178093.3|178003.3|178085.1|177995.1|17
1724156630000|2024-08-20 12:23:50|178092.2|178002.2|178086.5|177996.5|178092.4|178002.4|178086|177996|9
1724156640000|2024-08-20 12:24:00|178089.3|177999.3|178102.9|178012.9|178103.8|178013.8|178089.3|177999.3|13
1724156650000|2024-08-20 12:24:10|178103.2|178013.2|178105.1|178015.1|178105.4|178015.4|178103.2|178013.2|10
1724156660000|2024-08-20 12:24:20|178105.2|178015.2|178107.4|178017.4|178107.4|178017.4|178104.7|178014.7|9
1724156670000|2024-08-20 12:24:30|178107.6|178017.6|178110.3|178020.3|178114.3|178024.3|178102.9|178012.9|16
1724156680000|2024-08-20 12:24:40|178110.1|178020.1|178031|177941|178116.6|178026.6|178031|177941|13
1724156690000|2024-08-20 12:24:50|178030.8|177940.8|178031.3|177941.3|178031.5|177941.5|178017.5|177927.5|18
1724156700000|2024-08-20 12:25:00|178029|177939|178027.3|177937.3|178031.3|177941.3|178027.3|177937.3|7
1724156710000|2024-08-20 12:25:10|178027.2|177937.2|178018.2|177928.2|178027.5|177937.5|178009|177919|12
1724156720000|2024-08-20 12:25:20|178018.3|177928.3|178034.6|177944.6|178035.8|177945.8|178015.6|177925.6|8
1724156730000|2024-08-20 12:25:30|178035.5|177945.5|178035|177945|178038|177948|178018.8|177928.8|24
1724156740000|2024-08-20 12:25:40|178034|177944|178023.8|177933.8|178034|177944|178023.8|177933.8|14
1724156750000|2024-08-20 12:25:50|178022.8|177932.8|178010.9|177920.9|178025.1|177935.1|178009.3|177919.3|20
1724156760000|2024-08-20 12:26:00|178011|177921|177997.2|177907.2|178011|177921|177996.4|177906.4|9
1724156770000|2024-08-20 12:26:10|178000.7|177910.7|178002.7|177912.7|178002.7|177912.7|177999.7|177909.7|3
1724156780000|2024-08-20 12:26:20|177998.6|177908.6|178003.6|177913.6|178003.6|177913.6|177995.5|177905.5|6
1724156790000|2024-08-20 12:26:30|178004.1|177914.1|178003.3|177913.3|178004.5|177914.5|178003.3|177913.3|5
1724156800000|2024-08-20 12:26:40|178003.2|177913.2|178004.4|177914.4|178004.4|177914.4|178002.9|177912.9|6
1724156810000|2024-08-20 12:26:50|178006.5|177916.5|178006.9|177916.9|178006.9|177916.9|178006.4|177916.4|3
1724156820000|2024-08-20 12:27:00|178005.9|177915.9|178004.3|177914.3|178006.6|177916.6|178001.5|177911.5|14
1724156830000|2024-08-20 12:27:10|178004.4|177914.4|177991.4|177901.4|178004.4|177914.4|177988.2|177898.2|14
1724156840000|2024-08-20 12:27:20|177990.8|177900.8|177991.4|177901.4|177999.1|177909.1|177990.8|177900.8|8
1724156850000|2024-08-20 12:27:30|177991.1|177901.1|177986.7|177896.7|177996.6|177906.6|177986.7|177896.7|7
1724156860000|2024-08-20 12:27:40|177987.4|177897.4|177997.5|177907.5|177997.5|177907.5|177987.4|177897.4|13
1724156870000|2024-08-20 12:27:50|177997.2|177907.2|177991.9|177901.9|177997.6|177907.6|177991.9|177901.9|9
1724156880000|2024-08-20 12:28:00|177997.3|177907.3|177997.4|177907.4|177997.4|177907.4|177997.3|177907.3|2
1724156890000|2024-08-20 12:28:10|177997.9|177907.9|177996.4|177906.4|177997.9|177907.9|177988.4|177898.4|7
1724156900000|2024-08-20 12:28:20|177999.9|177909.9|177999.1|177909.1|177999.9|177909.9|177997.8|177907.8|4
1724156910000|2024-08-20 12:28:30|178001.2|177911.2|177995.9|177905.9|178001.2|177911.2|177994|177904|13
1724156920000|2024-08-20 12:28:40|177995.6|177905.6|178000.4|177910.4|178000.8|177910.8|177993|177903|16
1724156930000|2024-08-20 12:28:50|177999.8|177909.8|177992.3|177902.3|178000.1|177910.1|177992.3|177902.3|14
1724156940000|2024-08-20 12:29:00|177985.2|177895.2|178001.9|177911.9|178001.9|177911.9|177985.2|177895.2|5
1724156950000|2024-08-20 12:29:10|178002|177912|178011.3|177921.3|178014.9|177924.9|177995|177905|10
1724156960000|2024-08-20 12:29:20|178015.4|177925.4|178015.2|177925.2|178016.8|177926.8|178014.7|177924.7|7
1724156970000|2024-08-20 12:29:30|178015.5|177925.5|178013.1|177923.1|178015.5|177925.5|178013|177923|6
1724156980000|2024-08-20 12:29:40|178012.8|177922.8|178009.2|177919.2|178012.8|177922.8|178007|177917|10
1724156990000|2024-08-20 12:29:50|178009|177919|178014.2|177924.2|178015.2|177925.2|178009|177919|9
1724157000000|2024-08-20 12:30:00|178015.5|177925.5|178015.6|177925.6|178017.9|177927.9|178012.6|177922.6|11
1724157010000|2024-08-20 12:30:10|178015.2|177925.2|178022.7|177932.7|178024.8|177934.8|178012.5|177922.5|19
1724157020000|2024-08-20 12:30:20|178023.9|177933.9|178021.7|177931.7|178028.8|177938.8|178021.7|177931.7|12
1724157030000|2024-08-20 12:30:30|178018.2|177928.2|178022.3|177932.3|178022.3|177932.3|178018.2|177928.2|6
1724157040000|2024-08-20 12:30:40|178018.8|177928.8|178021.3|177931.3|178022.3|177932.3|178018.8|177928.8|3
1724157050000|2024-08-20 12:30:50|178025.2|177935.2|178021.4|177931.4|178026.1|177936.1|178021.4|177931.4|8
1724157060000|2024-08-20 12:31:00|178022.9|177932.9|178022.9|177932.9|178022.9|177932.9|178022.9|177932.9|1
1724157070000|2024-08-20 12:31:10|178027.2|177937.2|178022.1|177932.1|178027.2|177937.2|178020.9|177930.9|8
1724157080000|2024-08-20 12:31:20|178022|177932|178020.9|177930.9|178022|177932|178020.9|177930.9|2
1724157090000|2024-08-20 12:31:30|178019.4|177929.4|178020.4|177930.4|178022.8|177932.8|178019.4|177929.4|8
1724157100000|2024-08-20 12:31:40|178021.5|177931.5|178015.8|177925.8|178022.5|177932.5|178015.7|177925.7|9
1724157110000|2024-08-20 12:31:50|178014.5|177924.5|178014.9|177924.9|178016.2|177926.2|178014.4|177924.4|6
1724157120000|2024-08-20 12:32:00|178016.2|177926.2|178018.5|177928.5|178018.5|177928.5|178016.2|177926.2|4
1724157130000|2024-08-20 12:32:10|178018.3|177928.3|178019|177929|178019.1|177929.1|178018.3|177928.3|3
1724157140000|2024-08-20 12:32:20|178019.2|177929.2|178022.6|177932.6|178027.7|177937.7|178015.6|177925.6|4
1724157150000|2024-08-20 12:32:30|178022.7|177932.7|178056.8|177966.8|178062.8|177972.8|178020.4|177930.4|8
1724157160000|2024-08-20 12:32:40|178054.5|177964.5|178053.2|177963.2|178054.6|177964.6|178053.2|177963.2|5
1724157170000|2024-08-20 12:32:50|178052.2|177962.2|178052.1|177962.1|178052.2|177962.2|178052.1|177962.1|2
1724157180000|2024-08-20 12:33:00|178065|177975|178079.1|177989.1|178082.8|177992.8|178062.4|177972.4|17
1724157190000|2024-08-20 12:33:10|178077.3|177987.3|178069.3|177979.3|178077.3|177987.3|178067.4|177977.4|11
1724157200000|2024-08-20 12:33:20|178067.1|177977.1|178067.5|177977.5|178067.5|177977.5|178065.7|177975.7|5
1724157210000|2024-08-20 12:33:30|178067.4|177977.4|178068.4|177978.4|178071.2|177981.2|178067.4|177977.4|3
1724157220000|2024-08-20 12:33:40|178068.9|177978.9|178068|177978|178068.9|177978.9|178068|177978|2
1724157230000|2024-08-20 12:33:50|178069.4|177979.4|178069.5|177979.5|178073.3|177983.3|178068.5|177978.5|8
1724157240000|2024-08-20 12:34:00|178068|177978|178066.2|177976.2|178069|177979|178066.2|177976.2|6
1724157250000|2024-08-20 12:34:10|178067.7|177977.7|178067.6|177977.6|178068.5|177978.5|178067.6|177977.6|6
1724157260000|2024-08-20 12:34:20|178065.5|177975.5|178065.7|177975.7|178068.9|177978.9|178065.3|177975.3|7
1724157270000|2024-08-20 12:34:30|178066|177976|178070.2|177980.2|178070.2|177980.2|178064.8|177974.8|4
1724157280000|2024-08-20 12:34:40|178067.6|177977.6|178068.2|177978.2|178068.2|177978.2|178062.4|177972.4|9
1724157290000|2024-08-20 12:34:50|178066|177976|178073.4|177983.4|178074.4|177984.4|178066|177976|9
1724157300000|2024-08-20 12:35:00|178076.1|177986.1|178090.9|178000.9|178092.8|178002.8|178076.1|177986.1|12
1724157310000|2024-08-20 12:35:10|178092.7|178002.7|178160.6|178070.6|178161.7|178071.7|178090.2|178000.2|17
1724157320000|2024-08-20 12:35:20|178157.1|178067.1|178180.6|178090.6|178180.6|178090.6|178156.7|178066.7|10
1724157330000|2024-08-20 12:35:30|178179.4|178089.4|178178|178088|178182.8|178092.8|178177.6|178087.6|15
1724157340000|2024-08-20 12:35:40|178177.9|178087.9|178171.2|178081.2|178177.9|178087.9|178171.2|178081.2|3
1724157350000|2024-08-20 12:35:50|178173.3|178083.3|178143|178053|178180.9|178090.9|178126.6|178036.6|13
1724157360000|2024-08-20 12:36:00|178143.1|178053.1|178147.8|178057.8|178147.8|178057.8|178139.8|178049.8|19
1724157370000|2024-08-20 12:36:10|178145.8|178055.8|178150.5|178060.5|178150.5|178060.5|178143|178053|17
1724157380000|2024-08-20 12:36:20|178151.7|178061.7|178151.5|178061.5|178154.1|178064.1|178150.5|178060.5|6
1724157390000|2024-08-20 12:36:30|178151.4|178061.4|178146.9|178056.9|178161|178071|178146.9|178056.9|10
1724157400000|2024-08-20 12:36:40|178146.5|178056.5|178148.4|178058.4|178148.4|178058.4|178145.8|178055.8|5
1724157410000|2024-08-20 12:36:50|178148.3|178058.3|178153.9|178063.9|178158.7|178068.7|178145.8|178055.8|13
1724157420000|2024-08-20 12:37:00|178150.9|178060.9|178158.9|178068.9|178158.9|178068.9|178150.9|178060.9|11
1724157430000|2024-08-20 12:37:10|178160.7|178070.7|178160.5|178070.5|178176.2|178086.2|178160.5|178070.5|14
1724157440000|2024-08-20 12:37:20|178159.8|178069.8|178140.7|178050.7|178159.8|178069.8|178137.5|178047.5|8
1724157450000|2024-08-20 12:37:30|178141.1|178051.1|178147.4|178057.4|178147.4|178057.4|178141.1|178051.1|8
1724157460000|2024-08-20 12:37:40|178147.6|178057.6|178155.5|178065.5|178162|178072|178146.5|178056.5|13
1724157470000|2024-08-20 12:37:50|178156.8|178066.8|178145|178055|178156.9|178066.9|178144.9|178054.9|10
1724157480000|2024-08-20 12:38:00|178146.9|178056.9|178144.8|178054.8|178147.5|178057.5|178142.2|178052.2|11
1724157490000|2024-08-20 12:38:10|178143.1|178053.1|178146.8|178056.8|178151.4|178061.4|178138.8|178048.8|11
1724157500000|2024-08-20 12:38:20|178147|178057|178171.5|178081.5|178175.8|178085.8|178147|178057|15
1724157510000|2024-08-20 12:38:30|178182.3|178092.3|178174.9|178084.9|178183.6|178093.6|178166.3|178076.3|16
1724157520000|2024-08-20 12:38:40|178177|178087|178168.6|178078.6|178177|178087|178165.3|178075.3|7
1724157530000|2024-08-20 12:38:50|178165.7|178075.7|178165.2|178075.2|178168.2|178078.2|178154.2|178064.2|15
1724157540000|2024-08-20 12:39:00|178157|178067|178159|178069|178162.6|178072.6|178157|178067|7
1724157550000|2024-08-20 12:39:10|178158.6|178068.6|178169.9|178079.9|178171.3|178081.3|178157.2|178067.2|13
1724157560000|2024-08-20 12:39:20|178168.2|178078.2|178167.4|178077.4|178168.2|178078.2|178165.5|178075.5|5
1724157570000|2024-08-20 12:39:30|178164.8|178074.8|178155.6|178065.6|178166.7|178076.7|178153.2|178063.2|9
1724157580000|2024-08-20 12:39:40|178154.3|178064.3|178158.1|178068.1|178160.5|178070.5|178151.3|178061.3|10
1724157590000|2024-08-20 12:39:50|178155.6|178065.6|178162|178072|178162|178072|178151.5|178061.5|14
1724157600000|2024-08-20 12:40:00|178160.6|178070.6|178162.3|178072.3|178162.3|178072.3|178153|178063|11
1724157610000|2024-08-20 12:40:10|178162.1|178072.1|178213.2|178123.2|178213.6|178123.6|178161.7|178071.7|10
1724157620000|2024-08-20 12:40:20|178212.3|178122.3|178218.4|178128.4|178223.2|178133.2|178212.3|178122.3|8
1724157630000|2024-08-20 12:40:30|178219.5|178129.5|178219.5|178129.5|178219.6|178129.6|178218|178128|4
1724157640000|2024-08-20 12:40:40|178220.4|178130.4|178219.1|178129.1|178220.5|178130.5|178219.1|178129.1|4
1724157650000|2024-08-20 12:40:50|178218.4|178128.4|178223.8|178133.8|178223.8|178133.8|178218.4|178128.4|6
1724157660000|2024-08-20 12:41:00|178224.5|178134.5|178198.8|178108.8|178224.5|178134.5|178197.5|178107.5|11
1724157670000|2024-08-20 12:41:10|178197.7|178107.7|178198.8|178108.8|178200.1|178110.1|178197|178107|13
1724157680000|2024-08-20 12:41:20|178198.6|178108.6|178204.9|178114.9|178206.2|178116.2|178198.6|178108.6|13
1724157690000|2024-08-20 12:41:30|178205.9|178115.9|178190.6|178100.6|178206.1|178116.1|178190.2|178100.2|12
1724157700000|2024-08-20 12:41:40|178189.4|178099.4|178166.8|178076.8|178189.4|178099.4|178160.2|178070.2|14
1724157710000|2024-08-20 12:41:50|178162.9|178072.9|178171.5|178081.5|178171.5|178081.5|178162.9|178072.9|14
1724157720000|2024-08-20 12:42:00|178172.9|178082.9|178180.3|178090.3|178187.1|178097.1|178172.9|178082.9|15
1724157730000|2024-08-20 12:42:10|178179.2|178089.2|178178.6|178088.6|178180.7|178090.7|178172.2|178082.2|17
1724157740000|2024-08-20 12:42:20|178178.8|178088.8|178186.9|178096.9|178189.9|178099.9|178175.8|178085.8|15
1724157750000|2024-08-20 12:42:30|178186.7|178096.7|178180.7|178090.7|178186.7|178096.7|178180.7|178090.7|7
1724157760000|2024-08-20 12:42:40|178180.9|178090.9|178196.9|178106.9|178196.9|178106.9|178180|178090|9
1724157770000|2024-08-20 12:42:50|178198.5|178108.5|178207.5|178117.5|178211.6|178121.6|178197.3|178107.3|9
1724157780000|2024-08-20 12:43:00|178204.8|178114.8|178202.1|178112.1|178207.1|178117.1|178201.2|178111.2|8
1724157790000|2024-08-20 12:43:10|178202.2|178112.2|178201.1|178111.1|178202.2|178112.2|178200.4|178110.4|8
1724157800000|2024-08-20 12:43:20|178200.5|178110.5|178205.2|178115.2|178209.7|178119.7|178199|178109|10
1724157810000|2024-08-20 12:43:30|178206.3|178116.3|178206.3|178116.3|178206.3|178116.3|178206.3|178116.3|1
1724157820000|2024-08-20 12:43:40|178206|178116|178204.7|178114.7|178206.6|178116.6|178200.8|178110.8|11
1724157830000|2024-08-20 12:43:50|178206.2|178116.2|178209.1|178119.1|178209.1|178119.1|178205.9|178115.9|5
1724157840000|2024-08-20 12:44:00|178207.5|178117.5|178215.8|178125.8|178216.9|178126.9|178207.5|178117.5|12
1724157850000|2024-08-20 12:44:10|178215.6|178125.6|178205.9|178115.9|178215.6|178125.6|178205.6|178115.6|12
1724157860000|2024-08-20 12:44:20|178206|178116|178217.2|178127.2|178217.2|178127.2|178205.5|178115.5|12
1724157870000|2024-08-20 12:44:30|178217|178127|178213.9|178123.9|178220.5|178130.5|178210.5|178120.5|19
1724157880000|2024-08-20 12:44:40|178217.6|178127.6|178218.5|178128.5|178218.5|178128.5|178213|178123|10
1724157890000|2024-08-20 12:44:50|178218.8|178128.8|178274.1|178184.1|178285.6|178195.6|178218.8|178128.8|7
1724157900000|2024-08-20 12:45:00|178273.5|178183.5|178281.4|178191.4|178281.4|178191.4|178273.2|178183.2|7
1724157910000|2024-08-20 12:45:10|178286.8|178196.8|178280|178190|178287.9|178197.9|178280|178190|6
1724157920000|2024-08-20 12:45:20|178279.9|178189.9|178301|178211|178313.9|178223.9|178278.5|178188.5|13
1724157930000|2024-08-20 12:45:30|178300.2|178210.2|178303.6|178213.6|178305.8|178215.8|178296.3|178206.3|10
1724157940000|2024-08-20 12:45:40|178305.2|178215.2|178299.1|178209.1|178305.2|178215.2|178291.4|178201.4|16
1724157950000|2024-08-20 12:45:50|178301.4|178211.4|178259.1|178169.1|178301.4|178211.4|178257.3|178167.3|16
1724157960000|2024-08-20 12:46:00|178258.5|178168.5|178284.1|178194.1|178296.2|178206.2|178258.5|178168.5|12
1724157970000|2024-08-20 12:46:10|178285.1|178195.1|178262.2|178172.2|178285.1|178195.1|178260.7|178170.7|6
1724157980000|2024-08-20 12:46:20|178260.8|178170.8|178214.4|178124.4|178260.9|178170.9|178214.4|178124.4|10
1724157990000|2024-08-20 12:46:30|178214.3|178124.3|178215.9|178125.9|178216|178126|178214.3|178124.3|9
1724158000000|2024-08-20 12:46:40|178214.7|178124.7|178212.2|178122.2|178214.7|178124.7|178208.1|178118.1|12
1724158010000|2024-08-20 12:46:50|178212|178122|178164.9|178074.9|178218.1|178128.1|178164.9|178074.9|13
1724158020000|2024-08-20 12:47:00|178167.4|178077.4|178157.9|178067.9|178171.8|178081.8|178157.9|178067.9|13
1724158030000|2024-08-20 12:47:10|178154.6|178064.6|178144.5|178054.5|178154.6|178064.6|178138.1|178048.1|13
1724158040000|2024-08-20 12:47:20|178144.7|178054.7|178099.5|178009.5|178144.7|178054.7|178096.2|178006.2|11
1724158050000|2024-08-20 12:47:30|178098.8|178008.8|178073.3|177983.3|178099.9|178009.9|178073.3|177983.3|14
1724158060000|2024-08-20 12:47:40|178073|177983|178077.7|177987.7|178084|177994|178071.8|177981.8|16
1724158070000|2024-08-20 12:47:50|178077.6|177987.6|178061.2|177971.2|178079.9|177989.9|178058.6|177968.6|21
1724158080000|2024-08-20 12:48:00|178064.7|177974.7|178084.5|177994.5|178109.1|178019.1|178061.1|177971.1|15
1724158090000|2024-08-20 12:48:10|178085.2|177995.2|178085.8|177995.8|178086|177996|178084.9|177994.9|6
1724158100000|2024-08-20 12:48:20|178084.8|177994.8|178081.5|177991.5|178089.8|177999.8|178078.2|177988.2|11
1724158110000|2024-08-20 12:48:30|178081.8|177991.8|178088.3|177998.3|178088.3|177998.3|178081.5|177991.5|12
1724158120000|2024-08-20 12:48:40|178088.8|177998.8|178084.4|177994.4|178088.8|177998.8|178074|177984|11
1724158130000|2024-08-20 12:48:50|178084.6|177994.6|178091.2|178001.2|178091.2|178001.2|178084.1|177994.1|5
1724158140000|2024-08-20 12:49:00|178091|178001|178094|178004|178094|178004|178091|178001|3
1724158150000|2024-08-20 12:49:10|178093.6|178003.6|178089.9|177999.9|178093.6|178003.6|178084.2|177994.2|7
1724158160000|2024-08-20 12:49:20|178090.1|178000.1|178076.6|177986.6|178090.4|178000.4|178076.6|177986.6|9
1724158170000|2024-08-20 12:49:30|178079.4|177989.4|178070.9|177980.9|178079.4|177989.4|178063.7|177973.7|7
1724158180000|2024-08-20 12:49:40|178085.6|177995.6|178091.4|178001.4|178092.6|178002.6|178085.6|177995.6|11
1724158190000|2024-08-20 12:49:50|178091.6|178001.6|178096.1|178006.1|178101.5|178011.5|178091.5|178001.5|16
1724158200000|2024-08-20 12:50:00|178095.8|178005.8|178097.6|178007.6|178097.6|178007.6|178090.9|178000.9|4
1724158210000|2024-08-20 12:50:10|178096.3|178006.3|178097.5|178007.5|178100.2|178010.2|178070.3|177980.3|25
1724158220000|2024-08-20 12:50:20|178100.2|178010.2|178149.9|178059.9|178149.9|178059.9|178099.5|178009.5|16
1724158230000|2024-08-20 12:50:30|178147|178057|178152.7|178062.7|178153|178063|178145|178055|20
1724158240000|2024-08-20 12:50:40|178153.4|178063.4|178155.8|178065.8|178156.3|178066.3|178144.3|178054.3|16
1724158250000|2024-08-20 12:50:50|178157.2|178067.2|178161.2|178071.2|178161.2|178071.2|178156.9|178066.9|6
1724158260000|2024-08-20 12:51:00|178163.2|178073.2|178154.7|178064.7|178163.2|178073.2|178154.7|178064.7|12
1724158270000|2024-08-20 12:51:10|178153.1|178063.1|178160.3|178070.3|178160.3|178070.3|178121.4|178031.4|12
1724158280000|2024-08-20 12:51:20|178160.2|178070.2|178160.5|178070.5|178160.8|178070.8|178160|178070|4
1724158290000|2024-08-20 12:51:30|178160.4|178070.4|178102.2|178012.2|178160.4|178070.4|178101|178011|15
1724158300000|2024-08-20 12:51:40|178102.3|178012.3|178096.7|178006.7|178102.3|178012.3|178096.7|178006.7|10
1724158310000|2024-08-20 12:51:50|178096.8|178006.8|178134.2|178044.2|178134.7|178044.7|178096.3|178006.3|9
1724158320000|2024-08-20 12:52:00|178130.2|178040.2|178108.9|178018.9|178130.2|178040.2|178108.3|178018.3|11
1724158330000|2024-08-20 12:52:10|178106.8|178016.8|178098.7|178008.7|178109.2|178019.2|178095.6|178005.6|10
1724158340000|2024-08-20 12:52:20|178097.1|178007.1|178092.5|178002.5|178097.4|178007.4|178089.8|177999.8|14
1724158350000|2024-08-20 12:52:30|178093.8|178003.8|178093.8|178003.8|178094.5|178004.5|178093.8|178003.8|3
1724158360000|2024-08-20 12:52:40|178095.2|178005.2|178097.9|178007.9|178098.8|178008.8|178094.1|178004.1|7
1724158370000|2024-08-20 12:52:50|178098.5|178008.5|178092|178002|178098.6|178008.6|178092|178002|9
1724158380000|2024-08-20 12:53:00|178092.7|178002.7|178091.8|178001.8|178093.8|178003.8|178091.8|178001.8|7
1724158390000|2024-08-20 12:53:10|178092.3|178002.3|178097.1|178007.1|178097.1|178007.1|178081.1|177991.1|11
1724158400000|2024-08-20 12:53:20|178096.4|178006.4|178090.3|178000.3|178096.4|178006.4|178090.3|178000.3|7
1724158410000|2024-08-20 12:53:30|178090.2|178000.2|178090.2|178000.2|178092.7|178002.7|178089.9|177999.9|8
1724158420000|2024-08-20 12:53:40|178088.1|177998.1|178088.1|177998.1|178090.2|178000.2|178085.3|177995.3|15
1724158430000|2024-08-20 12:53:50|178077.2|177987.2|178083.5|177993.5|178085|177995|178077.2|177987.2|6
1724158440000|2024-08-20 12:54:00|178085.6|177995.6|178078.5|177988.5|178086.3|177996.3|178067.2|177977.2|9
1724158450000|2024-08-20 12:54:10|178078.9|177988.9|178103.9|178013.9|178103.9|178013.9|178078.9|177988.9|5
1724158460000|2024-08-20 12:54:20|178105.7|178015.7|178103|178013|178105.7|178015.7|178101.3|178011.3|7
1724158470000|2024-08-20 12:54:30|178103.1|178013.1|178141.3|178051.3|178141.3|178051.3|178103.1|178013.1|10
1724158480000|2024-08-20 12:54:40|178140|178050|178139.5|178049.5|178143.2|178053.2|178137.9|178047.9|10
1724158490000|2024-08-20 12:54:50|178137.8|178047.8|178139.7|178049.7|178141.2|178051.2|178123.3|178033.3|14
1724158500000|2024-08-20 12:55:00|178139.6|178049.6|178138.3|178048.3|178139.6|178049.6|178125.9|178035.9|10
1724158510000|2024-08-20 12:55:10|178136.8|178046.8|178128.8|178038.8|178139.5|178049.5|178128.8|178038.8|9
1724158520000|2024-08-20 12:55:20|178129|178039|178119.3|178029.3|178129|178039|178117.1|178027.1|15
1724158530000|2024-08-20 12:55:30|178116.8|178026.8|178118.6|178028.6|178127.4|178037.4|178112.6|178022.6|14
1724158540000|2024-08-20 12:55:40|178119.5|178029.5|178131.8|178041.8|178132.8|178042.8|178119.5|178029.5|10
1724158550000|2024-08-20 12:55:50|178130.1|178040.1|178055.2|177965.2|178130.1|178040.1|178055.2|177965.2|10
1724158560000|2024-08-20 12:56:00|178059.6|177969.6|178058.6|177968.6|178059.6|177969.6|178058.4|177968.4|6
1724158570000|2024-08-20 12:56:10|178057.9|177967.9|178053.4|177963.4|178057.9|177967.9|178050.4|177960.4|12
1724158580000|2024-08-20 12:56:20|178053.2|177963.2|178044.2|177954.2|178053.4|177963.4|178044.2|177954.2|15
1724158590000|2024-08-20 12:56:30|178042.8|177952.8|178030.9|177940.9|178042.8|177952.8|178029.1|177939.1|8
1724158600000|2024-08-20 12:56:40|178035.6|177945.6|177994.3|177904.3|178035.6|177945.6|177990.1|177900.1|19
1724158610000|2024-08-20 12:56:50|177994.9|177904.9|178021.7|177931.7|178021.7|177931.7|177994.9|177904.9|22
1724158620000|2024-08-20 12:57:00|178022.5|177932.5|178023.1|177933.1|178023.1|177933.1|178021.3|177931.3|12
1724158630000|2024-08-20 12:57:10|178022.4|177932.4|178023.4|177933.4|178044.9|177954.9|178022.4|177932.4|21
1724158640000|2024-08-20 12:57:20|178022.2|177932.2|178019.6|177929.6|178027.3|177937.3|178019.6|177929.6|13
1724158650000|2024-08-20 12:57:30|178018.9|177928.9|178017.2|177927.2|178019|177929|178017.2|177927.2|14
1724158660000|2024-08-20 12:57:40|178016.6|177926.6|177975.2|177885.2|178016.6|177926.6|177949.9|177859.9|17
1724158670000|2024-08-20 12:57:50|177976|177886|177952.9|177862.9|177977.6|177887.6|177952.9|177862.9|13
1724158680000|2024-08-20 12:58:00|177952.5|177862.5|177938.5|177848.5|177953.8|177863.8|177938.5|177848.5|24
1724158690000|2024-08-20 12:58:10|177947|177857|177967.1|177877.1|177973|177883|177946.8|177856.8|16
1724158700000|2024-08-20 12:58:20|177968|177878|177973.1|177883.1|177978|177888|177964.9|177874.9|19
1724158710000|2024-08-20 12:58:30|177957.9|177867.9|177950.6|177860.6|177962|177872|177948.1|177858.1|16
1724158720000|2024-08-20 12:58:40|177951.3|177861.3|177957.1|177867.1|177958.4|177868.4|177941.7|177851.7|17
1724158730000|2024-08-20 12:58:50|177956|177866|177954.9|177864.9|177980|177890|177953.8|177863.8|17
1724158740000|2024-08-20 12:59:00|177954|177864|177953.9|177863.9|177954|177864|177943.7|177853.7|20
1724158750000|2024-08-20 12:59:10|177951.3|177861.3|177929.6|177839.6|177951.3|177861.3|177929.6|177839.6|20
1724158760000|2024-08-20 12:59:20|177924.6|177834.6|177916|177826|177924.6|177834.6|177914.9|177824.9|16
1724158770000|2024-08-20 12:59:30|177917.6|177827.6|177937.8|177847.8|177940.9|177850.9|177917.6|177827.6|20
1724158780000|2024-08-20 12:59:40|177936|177846|177933.2|177843.2|177936|177846|177926.6|177836.6|13
1724158790000|2024-08-20 12:59:50|177932.8|177842.8|177942.3|177852.3|177943.9|177853.9|177932.8|177842.8|14
1724158800000|2024-08-20 13:00:00|177940.1|177850.1|178020.6|177930.6|178031.5|177941.5|177940.1|177850.1|31
1724158810000|2024-08-20 13:00:10|178025.2|177935.2|178023.1|177933.1|178032|177942|178018.7|177928.7|19
1724158820000|2024-08-20 13:00:20|178024.4|177934.4|178021.4|177931.4|178024.4|177934.4|178013.3|177923.3|23
1724158830000|2024-08-20 13:00:30|178020.6|177930.6|178029|177939|178033.9|177943.9|178017.5|177927.5|23
1724158840000|2024-08-20 13:00:40|178035.8|177945.8|178036.5|177946.5|178038.9|177948.9|178021|177931|17
1724158850000|2024-08-20 13:00:50|178036.4|177946.4|178024.6|177934.6|178037.3|177947.3|178022.9|177932.9|14
1724158860000|2024-08-20 13:01:00|178024.5|177934.5|178021|177931|178029.3|177939.3|178021|177931|8
1724158870000|2024-08-20 13:01:10|178020|177930|178011.1|177921.1|178022.9|177932.9|178000.5|177910.5|19
1724158880000|2024-08-20 13:01:20|178016|177926|178022.9|177932.9|178024.8|177934.8|178016|177926|21
1724158890000|2024-08-20 13:01:30|178029.7|177939.7|178057.7|177967.7|178060.4|177970.4|178029.7|177939.7|13
1724158900000|2024-08-20 13:01:40|178057|177967|178100.1|178010.1|178110.5|178020.5|178054.1|177964.1|21
1724158910000|2024-08-20 13:01:50|178094.3|178004.3|178084.8|177994.8|178101.4|178011.4|178084.8|177994.8|14
1724158920000|2024-08-20 13:02:00|178082.6|177992.6|178098.5|178008.5|178103.4|178013.4|178072.2|177982.2|20
1724158930000|2024-08-20 13:02:10|178098.4|178008.4|178112.4|178022.4|178116.4|178026.4|178098.4|178008.4|11
1724158940000|2024-08-20 13:02:20|178112.3|178022.3|178112|178022|178115.7|178025.7|178109.9|178019.9|8
1724158950000|2024-08-20 13:02:30|178110.3|178020.3|178100.4|178010.4|178112|178022|178098.3|178008.3|13
1724158960000|2024-08-20 13:02:40|178103.3|178013.3|178111.5|178021.5|178117.2|178027.2|178101.6|178011.6|16
1724158970000|2024-08-20 13:02:50|178123.8|178033.8|178119.4|178029.4|178125.8|178035.8|178119|178029|9
1724158980000|2024-08-20 13:03:00|178119.3|178029.3|178114.8|178024.8|178123.7|178033.7|178113.4|178023.4|25
1724158990000|2024-08-20 13:03:10|178114.7|178024.7|178102.9|178012.9|178118.3|178028.3|178101.5|178011.5|16
1724159000000|2024-08-20 13:03:20|178104.8|178014.8|178109.6|178019.6|178110.6|178020.6|178104.8|178014.8|15
1724159010000|2024-08-20 13:03:30|178107|178017|178090.6|178000.6|178109.6|178019.6|178090.6|178000.6|10
1724159020000|2024-08-20 13:03:40|178090.3|178000.3|178090.4|178000.4|178092.6|178002.6|178090.3|178000.3|4
1724159030000|2024-08-20 13:03:50|178090.6|178000.6|178089.8|177999.8|178090.6|178000.6|178089|177999|3
1724159040000|2024-08-20 13:04:00|178088.8|177998.8|178093.1|178003.1|178096|178006|178083.3|177993.3|8
1724159050000|2024-08-20 13:04:10|178090|178000|178093.9|178003.9|178096.4|178006.4|178087.4|177997.4|11
1724159060000|2024-08-20 13:04:20|178089.9|177999.9|178093.7|178003.7|178094|178004|178089.9|177999.9|5
1724159070000|2024-08-20 13:04:30|178094|178004|178121.9|178031.9|178121.9|178031.9|178093.6|178003.6|15
1724159080000|2024-08-20 13:04:40|178120.2|178030.2|178123.8|178033.8|178128.6|178038.6|178120.2|178030.2|12
1724159090000|2024-08-20 13:04:50|178124.5|178034.5|178124|178034|178126.8|178036.8|178123.2|178033.2|15
1724159100000|2024-08-20 13:05:00|178123.9|178033.9|178185|178095|178185.5|178095.5|178123.7|178033.7|20
1724159110000|2024-08-20 13:05:10|178181.1|178091.1|178189.9|178099.9|178193.2|178103.2|178181.1|178091.1|12
1724159120000|2024-08-20 13:05:20|178188.5|178098.5|178192.5|178102.5|178193.1|178103.1|178188.5|178098.5|7
1724159130000|2024-08-20 13:05:30|178195.7|178105.7|178177.8|178087.8|178196.5|178106.5|178177.5|178087.5|13
1724159140000|2024-08-20 13:05:40|178179|178089|178179.3|178089.3|178181|178091|178171.8|178081.8|12
1724159150000|2024-08-20 13:05:50|178179|178089|178175|178085|178189.9|178099.9|178159.8|178069.8|15
1724159160000|2024-08-20 13:06:00|178172.3|178082.3|178168.1|178078.1|178174.6|178084.6|178162.9|178072.9|13
1724159170000|2024-08-20 13:06:10|178166.3|178076.3|178165.4|178075.4|178166.9|178076.9|178162.5|178072.5|13
1724159180000|2024-08-20 13:06:20|178166.2|178076.2|178173.9|178083.9|178180.1|178090.1|178164.9|178074.9|14
1724159190000|2024-08-20 13:06:30|178175.5|178085.5|178176.9|178086.9|178176.9|178086.9|178174.6|178084.6|6
1724159200000|2024-08-20 13:06:40|178179.7|178089.7|178182.1|178092.1|178182.1|178092.1|178174.4|178084.4|16
1724159210000|2024-08-20 13:06:50|178181.4|178091.4|178203.1|178113.1|178203.1|178113.1|178181.4|178091.4|10
1724159220000|2024-08-20 13:07:00|178202.2|178112.2|178189.2|178099.2|178202.2|178112.2|178183.7|178093.7|10
1724159230000|2024-08-20 13:07:10|178187.6|178097.6|178172.1|178082.1|178187.8|178097.8|178170.3|178080.3|12
1724159240000|2024-08-20 13:07:20|178171.4|178081.4|178162.8|178072.8|178171.4|178081.4|178159.9|178069.9|13
1724159250000|2024-08-20 13:07:30|178163.8|178073.8|178164.3|178074.3|178164.3|178074.3|178163.8|178073.8|5
1724159260000|2024-08-20 13:07:40|178164|178074|178163.2|178073.2|178167.8|178077.8|178163.2|178073.2|6
1724159270000|2024-08-20 13:07:50|178170|178080|178165.2|178075.2|178171.9|178081.9|178164.7|178074.7|10
1724159280000|2024-08-20 13:08:00|178164.3|178074.3|178159.9|178069.9|178166.8|178076.8|178159.9|178069.9|13
1724159290000|2024-08-20 13:08:10|178160|178070|178123.5|178033.5|178160|178070|178118.2|178028.2|15
1724159300000|2024-08-20 13:08:20|178127.2|178037.2|178120.6|178030.6|178127.2|178037.2|178118.2|178028.2|13
1724159310000|2024-08-20 13:08:30|178126.2|178036.2|178125.6|178035.6|178126.7|178036.7|178121.9|178031.9|5
1724159320000|2024-08-20 13:08:40|178125.4|178035.4|178124.3|178034.3|178125.4|178035.4|178123.4|178033.4|6
1724159330000|2024-08-20 13:08:50|178123.4|178033.4|178123.7|178033.7|178123.8|178033.8|178123.4|178033.4|3
1724159340000|2024-08-20 13:09:00|178125.9|178035.9|178118|178028|178125.9|178035.9|178100.8|178010.8|28
1724159350000|2024-08-20 13:09:10|178118.4|178028.4|178159.3|178069.3|178159.3|178069.3|178109|178019|15
1724159360000|2024-08-20 13:09:20|178158.4|178068.4|178148.2|178058.2|178158.4|178068.4|178143.8|178053.8|17
1724159370000|2024-08-20 13:09:30|178147.2|178057.2|178112.2|178022.2|178147.8|178057.8|178112.2|178022.2|11
1724159380000|2024-08-20 13:09:40|178114.4|178024.4|178115.8|178025.8|178115.8|178025.8|178110.2|178020.2|10
1724159390000|2024-08-20 13:09:50|178113.8|178023.8|178109.9|178019.9|178116.1|178026.1|178108.7|178018.7|10
1724159400000|2024-08-20 13:10:00|178111.7|178021.7|178106.7|178016.7|178115|178025|178105.5|178015.5|18
1724159410000|2024-08-20 13:10:10|178108.5|178018.5|178108.1|178018.1|178109.9|178019.9|178108.1|178018.1|9
1724159420000|2024-08-20 13:10:20|178108.6|178018.6|178109.7|178019.7|178111.4|178021.4|178106.8|178016.8|10
1724159430000|2024-08-20 13:10:30|178109.8|178019.8|178110.1|178020.1|178111.4|178021.4|178109.8|178019.8|6
1724159440000|2024-08-20 13:10:40|178110.2|178020.2|178110.7|178020.7|178117.5|178027.5|178109.5|178019.5|8
1724159450000|2024-08-20 13:10:50|178108.9|178018.9|178110.5|178020.5|178110.6|178020.6|178106.8|178016.8|10
1724159460000|2024-08-20 13:11:00|178108.9|178018.9|178111.4|178021.4|178111.4|178021.4|178108.7|178018.7|6
1724159470000|2024-08-20 13:11:10|178110.1|178020.1|178110.5|178020.5|178110.5|178020.5|178107|178017|13
1724159480000|2024-08-20 13:11:20|178108.9|178018.9|178158.3|178068.3|178158.3|178068.3|178108.9|178018.9|11
1724159490000|2024-08-20 13:11:30|178157.7|178067.7|178153.7|178063.7|178157.8|178067.8|178151.1|178061.1|11
1724159500000|2024-08-20 13:11:40|178155.3|178065.3|178157.8|178067.8|178159.8|178069.8|178153.1|178063.1|12
1724159510000|2024-08-20 13:11:50|178160.1|178070.1|178155.9|178065.9|178160.5|178070.5|178154.4|178064.4|9
1724159520000|2024-08-20 13:12:00|178153.5|178063.5|178141.1|178051.1|178153.5|178063.5|178138|178048|16
1724159530000|2024-08-20 13:12:10|178142.6|178052.6|178125.5|178035.5|178142.6|178052.6|178125.5|178035.5|10
1724159540000|2024-08-20 13:12:20|178127.4|178037.4|178111.8|178021.8|178127.4|178037.4|178108.2|178018.2|9
1724159550000|2024-08-20 13:12:30|178110|178020|178109.9|178019.9|178110.6|178020.6|178104.1|178014.1|9
1724159560000|2024-08-20 13:12:40|178111.5|178021.5|178104.3|178014.3|178111.7|178021.7|178104.3|178014.3|17
1724159570000|2024-08-20 13:12:50|178105.2|178015.2|178111.7|178021.7|178111.7|178021.7|178105.2|178015.2|2
1724159580000|2024-08-20 13:13:00|178111.2|178021.2|178109.5|178019.5|178121.7|178031.7|178108.5|178018.5|12
1724159590000|2024-08-20 13:13:10|178108.6|178018.6|178073.7|177983.7|178108.6|178018.6|178066.7|177976.7|28
1724159600000|2024-08-20 13:13:20|178074.2|177984.2|178085.6|177995.6|178089.9|177999.9|178060.1|177970.1|22
1724159610000|2024-08-20 13:13:30|178084.4|177994.4|178088.1|177998.1|178088.1|177998.1|178082.9|177992.9|13
1724159620000|2024-08-20 13:13:40|178088.8|177998.8|178087.6|177997.6|178089.6|177999.6|178087.6|177997.6|8
1724159630000|2024-08-20 13:13:50|178087.1|177997.1|178086.1|177996.1|178087.1|177997.1|178083|177993|5
1724159640000|2024-08-20 13:14:00|178085.9|177995.9|178081.4|177991.4|178088.7|177998.7|178081.4|177991.4|13
1724159650000|2024-08-20 13:14:10|178080.1|177990.1|178086.8|177996.8|178086.8|177996.8|178077.9|177987.9|7
1724159660000|2024-08-20 13:14:20|178087.5|177997.5|178089.3|177999.3|178089.3|177999.3|178087.5|177997.5|6
1724159670000|2024-08-20 13:14:30|178089.1|177999.1|178089.3|177999.3|178090.8|178000.8|178086.3|177996.3|10
1724159680000|2024-08-20 13:14:40|178089|177999|178092.8|178002.8|178096.9|178006.9|178089|177999|9
1724159690000|2024-08-20 13:14:50|178089.9|177999.9|178088.8|177998.8|178092.8|178002.8|178088.3|177998.3|13
1724159700000|2024-08-20 13:15:00|178086.9|177996.9|178093.8|178003.8|178096|178006|178086.9|177996.9|8
1724159710000|2024-08-20 13:15:10|178095.9|178005.9|178096.1|178006.1|178099.5|178009.5|178095.9|178005.9|7
1724159720000|2024-08-20 13:15:20|178098.1|178008.1|178096.9|178006.9|178098.2|178008.2|178092.9|178002.9|6
1724159730000|2024-08-20 13:15:30|178096|178006|178094.1|178004.1|178098.1|178008.1|178090.4|178000.4|13
1724159740000|2024-08-20 13:15:40|178091.5|178001.5|178090.2|178000.2|178091.6|178001.6|178090.2|178000.2|4
1724159750000|2024-08-20 13:15:50|178119.2|178029.2|178133.4|178043.4|178133.4|178043.4|178119.2|178029.2|10
1724159760000|2024-08-20 13:16:00|178131.9|178041.9|178147.5|178057.5|178147.5|178057.5|178129.4|178039.4|8
1724159770000|2024-08-20 13:16:10|178139.5|178049.5|178139.4|178049.4|178139.5|178049.5|178139.4|178049.4|2
1724159780000|2024-08-20 13:16:20|178139.3|178049.3|178141.4|178051.4|178141.8|178051.8|178138.9|178048.9|6
1724159790000|2024-08-20 13:16:30|178137.7|178047.7|178140.2|178050.2|178140.9|178050.9|178137.7|178047.7|7
1724159800000|2024-08-20 13:16:40|178139.8|178049.8|178145.2|178055.2|178145.7|178055.7|178139.8|178049.8|5
1724159810000|2024-08-20 13:16:50|178144.8|178054.8|178163.8|178073.8|178164.1|178074.1|178144.8|178054.8|6
1724159820000|2024-08-20 13:17:00|178165|178075|178160.9|178070.9|178165.7|178075.7|178160.9|178070.9|10
1724159830000|2024-08-20 13:17:10|178161.3|178071.3|178166.1|178076.1|178166.4|178076.4|178160.9|178070.9|14
1724159840000|2024-08-20 13:17:20|178166|178076|178164.2|178074.2|178167.4|178077.4|178163|178073|15
1724159850000|2024-08-20 13:17:30|178164|178074|178164.3|178074.3|178164.3|178074.3|178164|178074|2
1724159860000|2024-08-20 13:17:40|178166.7|178076.7|178160.5|178070.5|178166.7|178076.7|178159.9|178069.9|9
1724159870000|2024-08-20 13:17:50|178162|178072|178164.4|178074.4|178165.3|178075.3|178162|178072|8
1724159880000|2024-08-20 13:18:00|178164.3|178074.3|178223|178133|178227.7|178137.7|178162|178072|13
1724159890000|2024-08-20 13:18:10|178221.1|178131.1|178198|178108|178221.1|178131.1|178195.4|178105.4|14
1724159900000|2024-08-20 13:18:20|178206.6|178116.6|178204.5|178114.5|178206.8|178116.8|178201.5|178111.5|10
1724159910000|2024-08-20 13:18:30|178205.7|178115.7|178203|178113|178205.9|178115.9|178202.9|178112.9|7
1724159920000|2024-08-20 13:18:40|178206|178116|178202.3|178112.3|178206|178116|178198.3|178108.3|4
1724159930000|2024-08-20 13:18:50|178202.2|178112.2|178210.3|178120.3|178212.2|178122.2|178200.7|178110.7|11
1724159940000|2024-08-20 13:19:00|178209.1|178119.1|178197.6|178107.6|178209.1|178119.1|178197.6|178107.6|9
1724159950000|2024-08-20 13:19:10|178195.8|178105.8|178195.1|178105.1|178201.2|178111.2|178195.1|178105.1|8
1724159960000|2024-08-20 13:19:20|178198.9|178108.9|178182.3|178092.3|178200.3|178110.3|178182.3|178092.3|15
1724159970000|2024-08-20 13:19:30|178186.4|178096.4|178185.6|178095.6|178188.9|178098.9|178185.4|178095.4|4
1724159980000|2024-08-20 13:19:40|178185.4|178095.4|178196|178106|178196|178106|178184.6|178094.6|9
1724159990000|2024-08-20 13:19:50|178196.5|178106.5|178196.7|178106.7|178208.9|178118.9|178196.2|178106.2|13
1724160000000|2024-08-20 13:20:00|178198.8|178108.8|178181.8|178091.8|178198.8|178108.8|178179.4|178089.4|15
1724160010000|2024-08-20 13:20:10|178183.5|178093.5|178187.2|178097.2|178190.5|178100.5|178182.3|178092.3|16
1724160020000|2024-08-20 13:20:20|178187.1|178097.1|178191.7|178101.7|178192.3|178102.3|178187.1|178097.1|7
1724160030000|2024-08-20 13:20:30|178190.1|178100.1|178192.7|178102.7|178194.5|178104.5|178190.1|178100.1|4
1724160040000|2024-08-20 13:20:40|178194.8|178104.8|178194.6|178104.6|178196.8|178106.8|178192.8|178102.8|9
1724160050000|2024-08-20 13:20:50|178193.3|178103.3|178174.7|178084.7|178193.3|178103.3|178152.4|178062.4|19
1724160060000|2024-08-20 13:21:00|178173.5|178083.5|178141.6|178051.6|178173.5|178083.5|178141.6|178051.6|14
1724160070000|2024-08-20 13:21:10|178141.5|178051.5|178146.1|178056.1|178154.4|178064.4|178141.5|178051.5|13
1724160080000|2024-08-20 13:21:20|178142.9|178052.9|178148.9|178058.9|178149|178059|178140.3|178050.3|13
1724160090000|2024-08-20 13:21:30|178152.3|178062.3|178150.1|178060.1|178152.3|178062.3|178150.1|178060.1|6
1724160100000|2024-08-20 13:21:40|178149.9|178059.9|178154.1|178064.1|178154.5|178064.5|178149.9|178059.9|11
1724160110000|2024-08-20 13:21:50|178154|178064|178204.1|178114.1|178204.1|178114.1|178154|178064|7
1724160120000|2024-08-20 13:22:00|178202.3|178112.3|178186.1|178096.1|178202.3|178112.3|178179.7|178089.7|15
1724160130000|2024-08-20 13:22:10|178192.6|178102.6|178199.4|178109.4|178199.6|178109.6|178192.6|178102.6|16
1724160140000|2024-08-20 13:22:20|178198.8|178108.8|178203.3|178113.3|178203.3|178113.3|178198.8|178108.8|10
1724160150000|2024-08-20 13:22:30|178204.1|178114.1|178194.1|178104.1|178204.1|178114.1|178194.1|178104.1|6
1724160160000|2024-08-20 13:22:40|178194|178104|178187.8|178097.8|178194|178104|178184.8|178094.8|10
1724160170000|2024-08-20 13:22:50|178186.2|178096.2|178195.3|178105.3|178196.1|178106.1|178185.3|178095.3|14
1724160180000|2024-08-20 13:23:00|178195.4|178105.4|178198|178108|178199.7|178109.7|178193.8|178103.8|14
1724160190000|2024-08-20 13:23:10|178198.1|178108.1|178194.3|178104.3|178198.2|178108.2|178192.1|178102.1|15
1724160200000|2024-08-20 13:23:20|178194.2|178104.2|178195.5|178105.5|178195.5|178105.5|178181.8|178091.8|15
1724160210000|2024-08-20 13:23:30|178195.4|178105.4|178195.7|178105.7|178195.7|178105.7|178194.8|178104.8|3
1724160220000|2024-08-20 13:23:40|178198|178108|178196.3|178106.3|178198|178108|178195.6|178105.6|4
1724160230000|2024-08-20 13:23:50|178199.2|178109.2|178217.9|178127.9|178219.1|178129.1|178199.2|178109.2|10
1724160240000|2024-08-20 13:24:00|178215.5|178125.5|178197.4|178107.4|178215.5|178125.5|178192.6|178102.6|17
1724160250000|2024-08-20 13:24:10|178199.3|178109.3|178199.3|178109.3|178199.8|178109.8|178195.6|178105.6|6
1724160260000|2024-08-20 13:24:20|178197.3|178107.3|178193.3|178103.3|178198.9|178108.9|178193.3|178103.3|10
1724160270000|2024-08-20 13:24:30|178195.3|178105.3|178211.9|178121.9|178215|178125|178194.1|178104.1|11
1724160280000|2024-08-20 13:24:40|178211.4|178121.4|178193.8|178103.8|178211.4|178121.4|178191.7|178101.7|9
1724160290000|2024-08-20 13:24:50|178194.6|178104.6|178198|178108|178200.4|178110.4|178194.2|178104.2|8
1724160300000|2024-08-20 13:25:00|178198.9|178108.9|178208.1|178118.1|178212.1|178122.1|178198.9|178108.9|9
1724160310000|2024-08-20 13:25:10|178210.1|178120.1|178204|178114|178218.1|178128.1|178204|178114|13
1724160320000|2024-08-20 13:25:20|178201.5|178111.5|178200.6|178110.6|178204.4|178114.4|178200.3|178110.3|11
1724160330000|2024-08-20 13:25:30|178200.1|178110.1|178197.3|178107.3|178203.6|178113.6|178197.1|178107.1|10
1724160340000|2024-08-20 13:25:40|178195.5|178105.5|178203.8|178113.8|178203.8|178113.8|178195.5|178105.5|8
1724160350000|2024-08-20 13:25:50|178197.4|178107.4|178243.9|178153.9|178250.5|178160.5|178197.4|178107.4|12
1724160360000|2024-08-20 13:26:00|178245.6|178155.6|178245.7|178155.7|178245.7|178155.7|178245|178155|3
1724160370000|2024-08-20 13:26:10|178245.3|178155.3|178246.7|178156.7|178250.6|178160.6|178245.3|178155.3|10
1724160380000|2024-08-20 13:26:20|178246.6|178156.6|178246.6|178156.6|178249.6|178159.6|178246.5|178156.5|8
1724160390000|2024-08-20 13:26:30|178247|178157|178247|178157|178248.7|178158.7|178246.9|178156.9|4
1724160400000|2024-08-20 13:26:40|178247.5|178157.5|178251|178161|178258.2|178168.2|178247.5|178157.5|18
1724160410000|2024-08-20 13:26:50|178253.1|178163.1|178257.6|178167.6|178259.6|178169.6|178253.1|178163.1|7
1724160420000|2024-08-20 13:27:00|178257.5|178167.5|178242.8|178152.8|178257.5|178167.5|178242.8|178152.8|7
1724160430000|2024-08-20 13:27:10|178242.2|178152.2|178244.9|178154.9|178244.9|178154.9|178242.2|178152.2|4
1724160440000|2024-08-20 13:27:20|178243.9|178153.9|178237.7|178147.7|178244.5|178154.5|178216|178126|14
1724160450000|2024-08-20 13:27:30|178236.3|178146.3|178243.1|178153.1|178245.6|178155.6|178236.3|178146.3|9
1724160460000|2024-08-20 13:27:40|178244.7|178154.7|178244.6|178154.6|178247.3|178157.3|178242.9|178152.9|12
1724160470000|2024-08-20 13:27:50|178242|178152|178236.7|178146.7|178242.1|178152.1|178235.6|178145.6|5
1724160480000|2024-08-20 13:28:00|178238.2|178148.2|178245.8|178155.8|178248.3|178158.3|178238.2|178148.2|5
1724160490000|2024-08-20 13:28:10|178242.7|178152.7|178250.7|178160.7|178252.1|178162.1|178242.7|178152.7|9
1724160500000|2024-08-20 13:28:20|178248|178158|178252.7|178162.7|178255.6|178165.6|178248|178158|4
1724160510000|2024-08-20 13:28:30|178252.4|178162.4|178246|178156|178252.4|178162.4|178242.8|178152.8|13
1724160520000|2024-08-20 13:28:40|178245.7|178155.7|178244.9|178154.9|178245.7|178155.7|178244.9|178154.9|5
1724160530000|2024-08-20 13:28:50|178241|178151|178245.5|178155.5|178253.8|178163.8|178241|178151|15
1724160540000|2024-08-20 13:29:00|178248.3|178158.3|178244.3|178154.3|178248.3|178158.3|178240.6|178150.6|9
1724160550000|2024-08-20 13:29:10|178244.6|178154.6|178271|178181|178275.7|178185.7|178243.9|178153.9|9
1724160560000|2024-08-20 13:29:20|178271.1|178181.1|178268.9|178178.9|178271.1|178181.1|178268.9|178178.9|7
1724160570000|2024-08-20 13:29:30|178273.9|178183.9|178245.9|178155.9|178273.9|178183.9|178226.7|178136.7|11
1724160580000|2024-08-20 13:29:40|178245.3|178155.3|178243.2|178153.2|178247.9|178157.9|178239.1|178149.1|12
1724160590000|2024-08-20 13:29:50|178243.4|178153.4|178242.5|178152.5|178243.4|178153.4|178238|178148|9
1724160600000|2024-08-20 13:30:00|178240.1|178150.1|178186.3|178096.3|178240.1|178150.1|178186.3|178096.3|23
1724160610000|2024-08-20 13:30:10|178185.7|178095.7|178204.9|178114.9|178220.5|178130.5|178184.8|178094.8|20
1724160620000|2024-08-20 13:30:20|178212.1|178122.1|178227.3|178137.3|178227.3|178137.3|178206.2|178116.2|15
1724160630000|2024-08-20 13:30:30|178222.3|178132.3|178229.5|178139.5|178233.5|178143.5|178222.3|178132.3|18
1724160640000|2024-08-20 13:30:40|178227.8|178137.8|178227.1|178137.1|178228|178138|178221.4|178131.4|15
1724160650000|2024-08-20 13:30:50|178225|178135|178224|178134|178228.3|178138.3|178224|178134|10
1724160660000|2024-08-20 13:31:00|178218.5|178128.5|178224.5|178134.5|178225.7|178135.7|178218.5|178128.5|18
1724160670000|2024-08-20 13:31:10|178226.4|178136.4|178224|178134|178226.6|178136.6|178223.9|178133.9|8
1724160680000|2024-08-20 13:31:20|178224.1|178134.1|178220.3|178130.3|178226.5|178136.5|178220.2|178130.2|8
1724160690000|2024-08-20 13:31:30|178220.5|178130.5|178220.1|178130.1|178222.2|178132.2|178220.1|178130.1|3
1724160700000|2024-08-20 13:31:40|178220.2|178130.2|178199.7|178109.7|178223.8|178133.8|178196.7|178106.7|18
1724160710000|2024-08-20 13:31:50|178199.8|178109.8|178136.1|178046.1|178202.3|178112.3|178136.1|178046.1|26
1724160720000|2024-08-20 13:32:00|178137|178047|178128.5|178038.5|178137|178047|178126.6|178036.6|14
1724160730000|2024-08-20 13:32:10|178129.9|178039.9|178149.3|178059.3|178150|178060|178128.5|178038.5|12
1724160740000|2024-08-20 13:32:20|178151.7|178061.7|178159.9|178069.9|178162|178072|178151.7|178061.7|14
1724160750000|2024-08-20 13:32:30|178159.8|178069.8|178163.3|178073.3|178165.6|178075.6|178159.8|178069.8|9
1724160760000|2024-08-20 13:32:40|178159.1|178069.1|178164.6|178074.6|178167.2|178077.2|178159.1|178069.1|16
1724160770000|2024-08-20 13:32:50|178165|178075|178235.2|178145.2|178235.2|178145.2|178165|178075|11
1724160780000|2024-08-20 13:33:00|178237.6|178147.6|178241.8|178151.8|178241.8|178151.8|178232.7|178142.7|11
1724160790000|2024-08-20 13:33:10|178244.2|178154.2|178245.9|178155.9|178245.9|178155.9|178239.3|178149.3|10
1724160800000|2024-08-20 13:33:20|178246.5|178156.5|178245.8|178155.8|178253.8|178163.8|178245.8|178155.8|10
1724160810000|2024-08-20 13:33:30|178249.9|178159.9|178241|178151|178249.9|178159.9|178241|178151|5
1724160820000|2024-08-20 13:33:40|178241.2|178151.2|178237.8|178147.8|178244.5|178154.5|178236|178146|13
1724160830000|2024-08-20 13:33:50|178237.7|178147.7|178237.8|178147.8|178239.3|178149.3|178237.7|178147.7|4
1724160840000|2024-08-20 13:34:00|178237.7|178147.7|178222.7|178132.7|178237.7|178147.7|178222.7|178132.7|11
1724160850000|2024-08-20 13:34:10|178224.1|178134.1|178219.8|178129.8|178224.1|178134.1|178211.2|178121.2|8
1724160860000|2024-08-20 13:34:20|178220.7|178130.7|178207.5|178117.5|178220.7|178130.7|178207.5|178117.5|3
1724160870000|2024-08-20 13:34:30|178209|178119|178202.1|178112.1|178209|178119|178181.8|178091.8|14
1724160880000|2024-08-20 13:34:40|178204.2|178114.2|178227.5|178137.5|178227.5|178137.5|178204.2|178114.2|10
1724160890000|2024-08-20 13:34:50|178228.8|178138.8|178222.9|178132.9|178231.3|178141.3|178215.7|178125.7|17
1724160900000|2024-08-20 13:35:00|178222.1|178132.1|178225|178135|178231.4|178141.4|178214.3|178124.3|17
1724160910000|2024-08-20 13:35:10|178227.4|178137.4|178197|178107|178227.4|178137.4|178197|178107|15
1724160920000|2024-08-20 13:35:20|178199.1|178109.1|178152.8|178062.8|178199.6|178109.6|178152|178062|14
1724160930000|2024-08-20 13:35:30|178151.7|178061.7|178160.5|178070.5|178163|178073|178150.8|178060.8|7
1724160940000|2024-08-20 13:35:40|178156.9|178066.9|178160.7|178070.7|178162.7|178072.7|178156.9|178066.9|12
1724160950000|2024-08-20 13:35:50|178160.2|178070.2|178237.2|178147.2|178238.3|178148.3|178160.2|178070.2|15
1724160960000|2024-08-20 13:36:00|178236.2|178146.2|178245.2|178155.2|178247.8|178157.8|178234.9|178144.9|8
1724160970000|2024-08-20 13:36:10|178247|178157|178246.5|178156.5|178249.1|178159.1|178245.2|178155.2|14
1724160980000|2024-08-20 13:36:20|178248.1|178158.1|178252.3|178162.3|178252.3|178162.3|178246.5|178156.5|10
1724160990000|2024-08-20 13:36:30|178254.6|178164.6|178256.8|178166.8|178256.8|178166.8|178254.6|178164.6|2
1724161000000|2024-08-20 13:36:40|178257.3|178167.3|178258|178168|178259.8|178169.8|178257.3|178167.3|4
1724161010000|2024-08-20 13:36:50|178259.3|178169.3|178256.3|178166.3|178259.7|178169.7|178254.5|178164.5|6
1724161020000|2024-08-20 13:37:00|178256.2|178166.2|178257.3|178167.3|178257.3|178167.3|178256.2|178166.2|2
1724161030000|2024-08-20 13:37:10|178256.7|178166.7|178256.2|178166.2|178256.7|178166.7|178255.8|178165.8|5
1724161040000|2024-08-20 13:37:20|178256.3|178166.3|178301.1|178211.1|178310.8|178220.8|178256.3|178166.3|9
1724161050000|2024-08-20 13:37:30|178304.5|178214.5|178321.4|178231.4|178324.2|178234.2|178300.1|178210.1|17
1724161060000|2024-08-20 13:37:40|178343.2|178253.2|178344.7|178254.7|178351.2|178261.2|178339.7|178249.7|11
1724161070000|2024-08-20 13:37:50|178341.7|178251.7|178338.3|178248.3|178345.3|178255.3|178338.2|178248.2|11
1724161080000|2024-08-20 13:38:00|178338|178248|178342.8|178252.8|178342.8|178252.8|178337.2|178247.2|7
1724161090000|2024-08-20 13:38:10|178340.9|178250.9|178434|178344|178444.8|178354.8|178340.9|178250.9|13
1724161100000|2024-08-20 13:38:20|178433.5|178343.5|178443.5|178353.5|178449.1|178359.1|178433.5|178343.5|18
1724161110000|2024-08-20 13:38:30|178444|178354|178447.5|178357.5|178447.5|178357.5|178441.4|178351.4|21
1724161120000|2024-08-20 13:38:40|178444.3|178354.3|178450.4|178360.4|178461.8|178371.8|178444.3|178354.3|25
1724161130000|2024-08-20 13:38:50|178446.9|178356.9|178444.6|178354.6|178446.9|178356.9|178440|178350|8
1724161140000|2024-08-20 13:39:00|178441.6|178351.6|178452.1|178362.1|178454.7|178364.7|178441.6|178351.6|18
1724161150000|2024-08-20 13:39:10|178477.7|178387.7|178464.7|178374.7|178477.7|178387.7|178464.6|178374.6|23
1724161160000|2024-08-20 13:39:20|178465.8|178375.8|178487.4|178397.4|178487.4|178397.4|178465.8|178375.8|21
1724161170000|2024-08-20 13:39:30|178487.3|178397.3|178471.8|178381.8|178487.3|178397.3|178471.8|178381.8|19
1724161180000|2024-08-20 13:39:40|178471.7|178381.7|178473.8|178383.8|178478.1|178388.1|178469.2|178379.2|20
1724161190000|2024-08-20 13:39:50|178473.9|178383.9|178469.1|178379.1|178473.9|178383.9|178465.8|178375.8|20
1724161200000|2024-08-20 13:40:00|178471|178381|178457.5|178367.5|178471|178381|178453.7|178363.7|20
1724161210000|2024-08-20 13:40:10|178460.6|178370.6|178448.6|178358.6|178460.6|178370.6|178446.6|178356.6|21
1724161220000|2024-08-20 13:40:20|178446.6|178356.6|178467.9|178377.9|178470.6|178380.6|178442.4|178352.4|20
1724161230000|2024-08-20 13:40:30|178464.7|178374.7|178455.8|178365.8|178464.7|178374.7|178455.8|178365.8|16
1724161240000|2024-08-20 13:40:40|178445.8|178355.8|178450.4|178360.4|178452.2|178362.2|178445.8|178355.8|20
1724161250000|2024-08-20 13:40:50|178447.9|178357.9|178448.4|178358.4|178453.5|178363.5|178445.3|178355.3|15
1724161260000|2024-08-20 13:41:00|178449.9|178359.9|178456.6|178366.6|178463.2|178373.2|178448.4|178358.4|20
1724161270000|2024-08-20 13:41:10|178455.8|178365.8|178474.4|178384.4|178474.5|178384.5|178455.4|178365.4|21
1724161280000|2024-08-20 13:41:20|178475.2|178385.2|178472.7|178382.7|178475.7|178385.7|178471.9|178381.9|20
1724161290000|2024-08-20 13:41:30|178474.7|178384.7|178473.4|178383.4|178477.5|178387.5|178473.3|178383.3|11
1724161300000|2024-08-20 13:41:40|178475.4|178385.4|178474.2|178384.2|178477.9|178387.9|178474.1|178384.1|13
1724161310000|2024-08-20 13:41:50|178473.3|178383.3|178466.3|178376.3|178474.7|178384.7|178466.3|178376.3|10
1724161320000|2024-08-20 13:42:00|178464.5|178374.5|178478.2|178388.2|178478.2|178388.2|178459.7|178369.7|13
1724161330000|2024-08-20 13:42:10|178478.1|178388.1|178471.7|178381.7|178478.1|178388.1|178470.8|178380.8|10
1724161340000|2024-08-20 13:42:20|178471.6|178381.6|178469.4|178379.4|178473.4|178383.4|178466.9|178376.9|14
1724161350000|2024-08-20 13:42:30|178469.5|178379.5|178415.7|178325.7|178469.7|178379.7|178415.7|178325.7|19
1724161360000|2024-08-20 13:42:40|178420|178330|178395.1|178305.1|178422.1|178332.1|178393.3|178303.3|16
1724161370000|2024-08-20 13:42:50|178394|178304|178395.8|178305.8|178397.8|178307.8|178391.2|178301.2|13
1724161380000|2024-08-20 13:43:00|178393.8|178303.8|178345.7|178255.7|178393.8|178303.8|178333.1|178243.1|18
1724161390000|2024-08-20 13:43:10|178344.8|178254.8|178341.8|178251.8|178345.1|178255.1|178341.8|178251.8|10
1724161400000|2024-08-20 13:43:20|178341.6|178251.6|178336|178246|178343.5|178253.5|178331.8|178241.8|21
1724161410000|2024-08-20 13:43:30|178332.3|178242.3|178346.6|178256.6|178346.6|178256.6|178332.3|178242.3|8
1724161420000|2024-08-20 13:43:40|178346.5|178256.5|178340.4|178250.4|178347.2|178257.2|178336.1|178246.1|14
1724161430000|2024-08-20 13:43:50|178339.4|178249.4|178336.1|178246.1|178343.5|178253.5|178335.8|178245.8|10
1724161440000|2024-08-20 13:44:00|178336.2|178246.2|178332|178242|178336.2|178246.2|178325.4|178235.4|18
1724161450000|2024-08-20 13:44:10|178332.1|178242.1|178313|178223|178332.1|178242.1|178310.9|178220.9|17
1724161460000|2024-08-20 13:44:20|178311.9|178221.9|178305.3|178215.3|178313.3|178223.3|178301.8|178211.8|18
1724161470000|2024-08-20 13:44:30|178304.6|178214.6|178306.9|178216.9|178306.9|178216.9|178296.2|178206.2|13
1724161480000|2024-08-20 13:44:40|178306.3|178216.3|178303.3|178213.3|178306.4|178216.4|178302.5|178212.5|12
1724161490000|2024-08-20 13:44:50|178303.4|178213.4|178325.7|178235.7|178325.8|178235.8|178303.4|178213.4|14
1724161500000|2024-08-20 13:45:00|178326.6|178236.6|178326.7|178236.7|178340|178250|178320.6|178230.6|27
1724161510000|2024-08-20 13:45:10|178326.5|178236.5|178323.4|178233.4|178326.5|178236.5|178323|178233|12
1724161520000|2024-08-20 13:45:20|178324.3|178234.3|178328.1|178238.1|178328.7|178238.7|178320.6|178230.6|14
1724161530000|2024-08-20 13:45:30|178328.8|178238.8|178330.7|178240.7|178340.4|178250.4|178328.8|178238.8|12
1724161540000|2024-08-20 13:45:40|178325.5|178235.5|178332.5|178242.5|178332.6|178242.6|178324.9|178234.9|12
1724161550000|2024-08-20 13:45:50|178329.3|178239.3|178330.8|178240.8|178334.6|178244.6|178319.6|178229.6|19
1724161560000|2024-08-20 13:46:00|178329.9|178239.9|178329.5|178239.5|178329.9|178239.9|178327.5|178237.5|22
1724161570000|2024-08-20 13:46:10|178330.7|178240.7|178325.6|178235.6|178340.8|178250.8|178325.6|178235.6|15
1724161580000|2024-08-20 13:46:20|178325.5|178235.5|178328.2|178238.2|178332.7|178242.7|178325.5|178235.5|16
1724161590000|2024-08-20 13:46:30|178324.8|178234.8|178330|178240|178330|178240|178323.3|178233.3|11
1724161600000|2024-08-20 13:46:40|178328.4|178238.4|178327.1|178237.1|178329.5|178239.5|178327|178237|8
1724161610000|2024-08-20 13:46:50|178325.9|178235.9|178318|178228|178331.4|178241.4|178314.2|178224.2|17
1724161620000|2024-08-20 13:47:00|178317.1|178227.1|178316.1|178226.1|178322.8|178232.8|178316.1|178226.1|12
1724161630000|2024-08-20 13:47:10|178315.5|178225.5|178310.7|178220.7|178319|178229|178310.5|178220.5|19
1724161640000|2024-08-20 13:47:20|178309.7|178219.7|178308.1|178218.1|178309.7|178219.7|178304.6|178214.6|11
1724161650000|2024-08-20 13:47:30|178306.7|178216.7|178301.9|178211.9|178306.7|178216.7|178301.6|178211.6|9
1724161660000|2024-08-20 13:47:40|178299.1|178209.1|178248|178158|178300.5|178210.5|178245.4|178155.4|18
1724161670000|2024-08-20 13:47:50|178248.2|178158.2|178270.1|178180.1|178273.5|178183.5|178246.3|178156.3|22
1724161680000|2024-08-20 13:48:00|178260.8|178170.8|178305|178175|178309.7|178179.7|178260.6|178170.6|22
1724161690000|2024-08-20 13:48:10|178303.3|178173.3|178304.8|178174.8|178308.3|178178.3|178291.1|178161.1|20
1724161700000|2024-08-20 13:48:20|178305|178175|178307.3|178217.3|178307.3|178217.3|178293.6|178175|18
1724161710000|2024-08-20 13:48:30|178307.4|178217.4|178320.9|178190.9|178321.1|178220.1|178303.5|178189.5|14
1724161720000|2024-08-20 13:48:40|178320.7|178190.7|178314.5|178184.5|178324.1|178194.1|178314.5|178184.5|17
1724161730000|2024-08-20 13:48:50|178314.6|178184.6|178299.1|178169.1|178314.6|178184.6|178299.1|178169.1|14
1724161740000|2024-08-20 13:49:00|178285.2|178155.2|178307.6|178177.6|178307.6|178177.6|178285.2|178155.2|23
1724161750000|2024-08-20 13:49:10|178310.2|178180.2|178306.2|178176.2|178312.6|178182.6|178306.2|178176.2|14
1724161760000|2024-08-20 13:49:20|178296.6|178166.6|178293.7|178163.7|178298.7|178168.7|178290.3|178160.3|9
1724161770000|2024-08-20 13:49:30|178297.2|178167.2|178312.1|178182.1|178312.1|178182.1|178297.1|178167.1|14
1724161780000|2024-08-20 13:49:40|178312.3|178182.3|178312.3|178182.3|178314.3|178184.3|178304.3|178174.3|15
1724161790000|2024-08-20 13:49:50|178312.7|178182.7|178315.6|178185.6|178315.8|178185.8|178312.7|178182.7|9
1724161800000|2024-08-20 13:50:00|178315.1|178185.1|178313.8|178183.8|178315.1|178185.1|178313.2|178183.2|9
1724161810000|2024-08-20 13:50:10|178312.8|178182.8|178317.6|178187.6|178318.1|178188.1|178312.8|178182.8|15
1724161820000|2024-08-20 13:50:20|178317.4|178187.4|178329.4|178199.4|178340.9|178210.9|178317.4|178187.4|17
1724161830000|2024-08-20 13:50:30|178328.4|178198.4|178318.1|178188.1|178328.4|178205.6|178294.5|178182.7|13
1724161840000|2024-08-20 13:50:40|178317.8|178187.8|178314.3|178184.3|178317.8|178187.8|178314.1|178184.1|12
1724161850000|2024-08-20 13:50:50|178313|178183|178315.3|178185.3|178315.3|178185.3|178309.2|178179.2|11
1724161860000|2024-08-20 13:51:00|178314|178184|178351.2|178221.2|178351.2|178221.2|178313.2|178183.2|13
1724161870000|2024-08-20 13:51:10|178351.4|178221.4|178349.2|178219.2|178351.9|178221.9|178346.2|178216.2|8
1724161880000|2024-08-20 13:51:20|178348.1|178218.1|178353.4|178223.4|178353.4|178223.4|178348.1|178218.1|8
1724161890000|2024-08-20 13:51:30|178353.8|178223.8|178358|178228|178359.2|178229.2|178353.8|178223.8|12
1724161900000|2024-08-20 13:51:40|178358.1|178228.1|178373.8|178243.8|178373.8|178243.8|178353.4|178223.4|18
1724161910000|2024-08-20 13:51:50|178373.6|178243.6|178337.8|178207.8|178373.6|178243.6|178337.8|178207.8|21
1724161920000|2024-08-20 13:52:00|178337.7|178207.7|178320|178230|178337.7|178230|178319.2|178201.7|15
1724161930000|2024-08-20 13:52:10|178319.7|178229.7|178320.4|178230.4|178329.5|178239.5|178315.4|178225.4|13
1724161940000|2024-08-20 13:52:20|178325.5|178235.5|178329.3|178239.3|178337.8|178247.8|178325.5|178235.5|7
1724161950000|2024-08-20 13:52:30|178329.5|178239.5|178356.8|178266.8|178356.8|178266.8|178329.5|178239.5|15
1724161960000|2024-08-20 13:52:40|178351.7|178261.7|178357.7|178267.7|178358.9|178268.9|178351.7|178261.7|7
1724161970000|2024-08-20 13:52:50|178357.8|178267.8|178362.4|178272.4|178368.5|178278.5|178357.8|178267.8|11
1724161980000|2024-08-20 13:53:00|178358.3|178268.3|178349.8|178259.8|178361.4|178271.4|178343.5|178253.5|19
1724161990000|2024-08-20 13:53:10|178349.3|178259.3|178338.6|178248.6|178356.3|178266.3|178338.6|178248.6|24
1724162000000|2024-08-20 13:53:20|178336.9|178246.9|178336.2|178246.2|178338|178248|178331.9|178241.9|15
1724162010000|2024-08-20 13:53:30|178334|178244|178331.1|178241.1|178335.8|178245.8|178324|178234|11
1724162020000|2024-08-20 13:53:40|178322.7|178232.7|178323.5|178233.5|178329.7|178239.7|178322.3|178232.3|14
1724162030000|2024-08-20 13:53:50|178323.6|178233.6|178316.5|178226.5|178324.7|178234.7|178313|178223|9
1724162040000|2024-08-20 13:54:00|178319.5|178229.5|178318.3|178228.3|178320.5|178230.5|178316.8|178226.8|5
1724162050000|2024-08-20 13:54:10|178318.4|178228.4|178349.6|178259.6|178351.5|178261.5|178318.4|178228.4|15
1724162060000|2024-08-20 13:54:20|178347.2|178257.2|178346.3|178256.3|178354.3|178264.3|178346.3|178256.3|19
1724162070000|2024-08-20 13:54:30|178342.3|178252.3|178334.1|178244.1|178343.2|178253.2|178322.8|178232.8|19
1724162080000|2024-08-20 13:54:40|178334.3|178244.3|178340.7|178250.7|178340.7|178250.7|178319.7|178229.7|18
1724162090000|2024-08-20 13:54:50|178340.9|178250.9|178344.2|178254.2|178349.3|178259.3|178337|178247|13
1724162100000|2024-08-20 13:55:00|178344.3|178254.3|178348.4|178258.4|178353.1|178263.1|178342.8|178252.8|14
1724162110000|2024-08-20 13:55:10|178344.3|178254.3|178339.1|178249.1|178350.1|178260.1|178339.1|178249.1|11
1724162120000|2024-08-20 13:55:20|178343|178253|178342.6|178252.6|178344.4|178254.4|178335.2|178245.2|16
1724162130000|2024-08-20 13:55:30|178343.4|178253.4|178347.1|178257.1|178348.6|178258.6|178341.8|178251.8|10
1724162140000|2024-08-20 13:55:40|178344.2|178254.2|178373.2|178283.2|178373.2|178283.2|178337.9|178247.9|21
1724162150000|2024-08-20 13:55:50|178374.1|178284.1|178389.7|178299.7|178389.7|178299.7|178364.4|178274.4|15
1724162160000|2024-08-20 13:56:00|178388.6|178298.6|178391.2|178301.2|178393.7|178303.7|178382.9|178292.9|14
1724162170000|2024-08-20 13:56:10|178391.3|178301.3|178388.1|178298.1|178391.6|178301.6|178388.1|178298.1|6
1724162180000|2024-08-20 13:56:20|178392|178302|178393.5|178303.5|178395.3|178305.3|178389.3|178299.3|11
1724162190000|2024-08-20 13:56:30|178395.8|178305.8|178398.2|178308.2|178399.7|178309.7|178391.5|178301.5|8
1724162200000|2024-08-20 13:56:40|178392.6|178302.6|178397.2|178307.2|178400.5|178310.5|178392.6|178302.6|11
1724162210000|2024-08-20 13:56:50|178393.5|178303.5|178397|178307|178397|178307|178393.5|178303.5|2
1724162220000|2024-08-20 13:57:00|178392.8|178302.8|178396.5|178306.5|178398.7|178308.7|178388.8|178298.8|18
1724162230000|2024-08-20 13:57:10|178392.6|178302.6|178395.2|178305.2|178397.9|178307.9|178392.3|178302.3|6
1724162240000|2024-08-20 13:57:20|178398|178308|178392.5|178302.5|178398|178308|178390.8|178300.8|9
1724162250000|2024-08-20 13:57:30|178396.4|178306.4|178392.6|178302.6|178397.4|178307.4|178391.1|178301.1|10
1724162260000|2024-08-20 13:57:40|178393.3|178303.3|178366.6|178276.6|178393.3|178303.3|178351.7|178261.7|19
1724162270000|2024-08-20 13:57:50|178364|178274|178374.7|178284.7|178374.7|178284.7|178364|178274|5
1724162280000|2024-08-20 13:58:00|178374.9|178284.9|178398.2|178308.2|178407.7|178317.7|178374.9|178284.9|11
1724162290000|2024-08-20 13:58:10|178399.2|178309.2|178390.9|178300.9|178399.2|178309.2|178390.9|178300.9|9
1724162300000|2024-08-20 13:58:20|178389.8|178299.8|178399.9|178309.9|178403.9|178313.9|178384.5|178294.5|8
1724162310000|2024-08-20 13:58:30|178399.3|178309.3|178403|178313|178403|178313|178395|178305|6
1724162320000|2024-08-20 13:58:40|178393|178303|178397.6|178307.6|178401.2|178311.2|178393|178303|4
1724162330000|2024-08-20 13:58:50|178397.7|178307.7|178398.8|178308.8|178401.1|178311.1|178393.5|178303.5|11
1724162340000|2024-08-20 13:59:00|178399.7|178309.7|178389.6|178299.6|178399.7|178309.7|178380.8|178290.8|14
1724162350000|2024-08-20 13:59:10|178389.5|178299.5|178396|178306|178396|178306|178386.7|178296.7|14
1724162360000|2024-08-20 13:59:20|178399.4|178309.4|178401.1|178311.1|178401.1|178311.1|178396.5|178306.5|10
1724162370000|2024-08-20 13:59:30|178394.5|178304.5|178400.3|178310.3|178402.5|178312.5|178394.5|178304.5|12
1724162380000|2024-08-20 13:59:40|178402.3|178312.3|178396.4|178306.4|178402.3|178312.3|178396.4|178306.4|7
1724162390000|2024-08-20 13:59:50|178391.3|178301.3|178383.5|178293.5|178397.9|178307.9|178382.2|178292.2|15
1724162400000|2024-08-20 14:00:00|178385.3|178295.3|178407.5|178317.5|178411.3|178321.3|178385.3|178295.3|16
1724162410000|2024-08-20 14:00:10|178406.5|178316.5|178424.8|178334.8|178428|178338|178403.7|178313.7|10
1724162420000|2024-08-20 14:00:20|178421.2|178331.2|178414.3|178324.3|178435|178345|178414.3|178324.3|21
1724162430000|2024-08-20 14:00:30|178419.4|178329.4|178440.9|178350.9|178443.9|178353.9|178415.6|178325.6|10
1724162440000|2024-08-20 14:00:40|178438.2|178348.2|178432.3|178342.3|178438.2|178348.2|178426.5|178336.5|7
1724162450000|2024-08-20 14:00:50|178425.7|178335.7|178414.7|178324.7|178429.4|178339.4|178408.8|178318.8|19
1724162460000|2024-08-20 14:01:00|178417.1|178327.1|178424.1|178334.1|178424.1|178334.1|178414.4|178324.4|12
1724162470000|2024-08-20 14:01:10|178420.1|178330.1|178420.6|178330.6|178423.8|178333.8|178417.8|178327.8|8
1724162480000|2024-08-20 14:01:20|178420.9|178330.9|178440.3|178350.3|178444.2|178354.2|178420.9|178330.9|22
1724162490000|2024-08-20 14:01:30|178444.6|178354.6|178473.7|178383.7|178475.9|178385.9|178436.6|178346.6|23
1724162500000|2024-08-20 14:01:40|178474.8|178384.8|178473.4|178383.4|178477|178387|178468.5|178378.5|16
1724162510000|2024-08-20 14:01:50|178473.8|178383.8|178504.4|178414.4|178510.3|178420.3|178467.4|178377.4|16
1724162520000|2024-08-20 14:02:00|178504.1|178414.1|178507.7|178417.7|178507.7|178417.7|178499.2|178409.2|5
1724162530000|2024-08-20 14:02:10|178507.3|178417.3|178499.3|178409.3|178508.3|178418.3|178499.3|178409.3|7
1724162540000|2024-08-20 14:02:20|178500.2|178410.2|178562.7|178472.7|178566.2|178476.2|178496.6|178406.6|22
1724162550000|2024-08-20 14:02:30|178560.4|178470.4|178581.3|178491.3|178581.3|178491.3|178557.2|178467.2|22
1724162560000|2024-08-20 14:02:40|178573.5|178483.5|178570.2|178480.2|178576.7|178486.7|178566.1|178476.1|17
1724162570000|2024-08-20 14:02:50|178569.8|178479.8|178573.2|178483.2|178580.7|178490.7|178568.8|178478.8|15
1724162580000|2024-08-20 14:03:00|178575|178485|178592.5|178502.5|178593.9|178503.9|178572.8|178482.8|22
1724162590000|2024-08-20 14:03:10|178583.9|178493.9|178583.9|178493.9|178593.8|178503.8|178581.7|178491.7|16
1724162600000|2024-08-20 14:03:20|178584.4|178494.4|178594.4|178504.4|178596.7|178506.7|178584.4|178494.4|15
1724162610000|2024-08-20 14:03:30|178594|178504|178592.9|178502.9|178594|178504|178584.1|178494.1|14
1724162620000|2024-08-20 14:03:40|178593.6|178503.6|178585.2|178495.2|178596.4|178506.4|178583.8|178493.8|18
1724162630000|2024-08-20 14:03:50|178585.6|178495.6|178576.4|178486.4|178585.6|178495.6|178568.3|178478.3|19
1724162640000|2024-08-20 14:04:00|178569.9|178479.9|178608.4|178518.4|178608.8|178518.8|178569.9|178479.9|22
1724162650000|2024-08-20 14:04:10|178610.1|178520.1|178620.4|178530.4|178623.5|178533.5|178610.1|178520.1|9
1724162660000|2024-08-20 14:04:20|178618.9|178528.9|178619.9|178529.9|178621.6|178531.6|178618.2|178528.2|10
1724162670000|2024-08-20 14:04:30|178621.1|178531.1|178624.7|178534.7|178628.8|178538.8|178619|178529|9
1724162680000|2024-08-20 14:04:40|178623.2|178533.2|178619.3|178529.3|178623.2|178533.2|178616.9|178526.9|9
1724162690000|2024-08-20 14:04:50|178619|178529|178619.7|178529.7|178621.7|178531.7|178618.8|178528.8|7
1724162700000|2024-08-20 14:05:00|178619|178529|178626.8|178536.8|178628.3|178538.3|178618.9|178528.9|14
1724162710000|2024-08-20 14:05:10|178626.6|178536.6|178621.8|178531.8|178626.6|178536.6|178617.3|178527.3|15
1724162720000|2024-08-20 14:05:20|178621.7|178531.7|178619.1|178529.1|178621.7|178531.7|178615.1|178525.1|11
1724162730000|2024-08-20 14:05:30|178619.4|178529.4|178614.8|178524.8|178623|178533|178612.8|178522.8|12
1724162740000|2024-08-20 14:05:40|178614.4|178524.4|178615.2|178525.2|178618.1|178528.1|178609.6|178519.6|17
1724162750000|2024-08-20 14:05:50|178616|178526|178616.7|178526.7|178616.9|178526.9|178615.8|178525.8|8
1724162760000|2024-08-20 14:06:00|178616.5|178526.5|178618.2|178528.2|178619.2|178529.2|178616.4|178526.4|8
1724162770000|2024-08-20 14:06:10|178618.1|178528.1|178618.8|178528.8|178618.8|178528.8|178615.9|178525.9|5
1724162780000|2024-08-20 14:06:20|178618.7|178528.7|178619|178529|178619|178529|178618.1|178528.1|7
1724162790000|2024-08-20 14:06:30|178618.9|178528.9|178618.7|178528.7|178619.1|178529.1|178618.7|178528.7|5
1724162800000|2024-08-20 14:06:40|178619.2|178529.2|178617.9|178527.9|178619.2|178529.2|178611.3|178521.3|12
1724162810000|2024-08-20 14:06:50|178617.4|178527.4|178618|178528|178619.1|178529.1|178617.4|178527.4|7
1724162820000|2024-08-20 14:07:00|178614.9|178524.9|178613.6|178523.6|178614.9|178524.9|178611|178521|12
1724162830000|2024-08-20 14:07:10|178613.5|178523.5|178617.2|178527.2|178617.2|178527.2|178608|178518|12
1724162840000|2024-08-20 14:07:20|178620.7|178530.7|178617.6|178527.6|178620.7|178530.7|178617.6|178527.6|5
1724162850000|2024-08-20 14:07:30|178618.4|178528.4|178618.2|178528.2|178618.4|178528.4|178617.9|178527.9|6
1724162860000|2024-08-20 14:07:40|178677.3|178587.3|178689.5|178599.5|178695.3|178605.3|178677.3|178587.3|19
1724162870000|2024-08-20 14:07:50|178693.1|178603.1|178691.8|178601.8|178693.1|178603.1|178689|178599|7
1724162880000|2024-08-20 14:08:00|178694.5|178604.5|178748.9|178658.9|178757.3|178667.3|178691.6|178601.6|14
1724162890000|2024-08-20 14:08:10|178747.5|178657.5|178733.4|178643.4|178747.5|178657.5|178730.5|178640.5|12
1724162900000|2024-08-20 14:08:20|178731|178641|178742.1|178652.1|178742.1|178652.1|178722.6|178632.6|14
1724162910000|2024-08-20 14:08:30|178742.4|178652.4|178745.5|178655.5|178749.6|178659.6|178742.4|178652.4|14
1724162920000|2024-08-20 14:08:40|178743.7|178653.7|178753.7|178663.7|178754.4|178664.4|178743.7|178653.7|12
1724162930000|2024-08-20 14:08:50|178754.6|178664.6|178765.4|178675.4|178765.4|178675.4|178754.6|178664.6|18
1724162940000|2024-08-20 14:09:00|178765.6|178675.6|178771.9|178681.9|178771.9|178681.9|178764.2|178674.2|13
1724162950000|2024-08-20 14:09:10|178772|178682|178813.1|178683.1|178813.1|178699.9|178772|178682|13
1724162960000|2024-08-20 14:09:20|178814.2|178684.2|178815.3|178685.3|178821|178691|178814.2|178684.2|13
1724162970000|2024-08-20 14:09:30|178815.1|178685.1|178811.8|178681.8|178815.1|178685.1|178811.2|178681.2|7
1724162980000|2024-08-20 14:09:40|178812|178682|178813|178683|178817.3|178687.3|178811.8|178681.8|13
1724162990000|2024-08-20 14:09:50|178813.8|178683.8|178686.5|178596.5|178813.8|178708.1|178677.5|178562.6|17
1724163000000|2024-08-20 14:10:00|178686.1|178596.1|178702.1|178612.1|178703.2|178613.2|178672.3|178582.3|25
1724163010000|2024-08-20 14:10:10|178702|178612|178702|178612|178703|178613|178697.3|178607.3|23
1724163020000|2024-08-20 14:10:20|178703.6|178613.6|178718.8|178628.8|178722.2|178632.2|178703.6|178613.6|12
1724163030000|2024-08-20 14:10:30|178721.9|178631.9|178743.8|178653.8|178749|178659|178721.9|178631.9|18
1724163040000|2024-08-20 14:10:40|178744.7|178654.7|178744.2|178654.2|178755.1|178665.1|178744.2|178654.2|19
1724163050000|2024-08-20 14:10:50|178748.3|178658.3|178763.6|178673.6|178766.4|178676.4|178748.2|178658.2|16
1724163060000|2024-08-20 14:11:00|178766.4|178676.4|178775.3|178685.3|178788.7|178698.7|178757.6|178667.6|25
1724163070000|2024-08-20 14:11:10|178778.2|178688.2|178797.5|178707.5|178797.6|178707.6|178773.5|178683.5|22
1724163080000|2024-08-20 14:11:20|178795.9|178705.9|178788.7|178698.7|178795.9|178705.9|178786.5|178696.5|11
1724163090000|2024-08-20 14:11:30|178786.1|178696.1|178796.4|178706.4|178796.4|178706.4|178785.1|178695.1|18
1724163100000|2024-08-20 14:11:40|178792.3|178702.3|178785|178695|178797.8|178707.8|178780.8|178690.8|16
1724163110000|2024-08-20 14:11:50|178783.6|178693.6|178786.7|178696.7|178790.4|178700.4|178773.5|178683.5|16
1724163120000|2024-08-20 14:12:00|178789.6|178699.6|178791.4|178701.4|178795.2|178705.2|178785.1|178695.1|12
1724163130000|2024-08-20 14:12:10|178791.3|178701.3|178793.7|178703.7|178795.8|178705.8|178786.7|178696.7|17
1724163140000|2024-08-20 14:12:20|178789.9|178699.9|178779.6|178689.6|178789.9|178699.9|178777.9|178687.9|20
1724163150000|2024-08-20 14:12:30|178779.9|178689.9|178759.9|178669.9|178779.9|178689.9|178758.4|178668.4|21
1724163160000|2024-08-20 14:12:40|178761.9|178671.9|178765|178675|178771.5|178681.5|178761.9|178671.9|15
1724163170000|2024-08-20 14:12:50|178767.4|178677.4|178744.6|178654.6|178767.4|178677.4|178744.2|178654.2|14
1724163180000|2024-08-20 14:13:00|178743.1|178653.1|178737.6|178647.6|178752.7|178662.7|178737.6|178647.6|19
1724163190000|2024-08-20 14:13:10|178738.1|178648.1|178716.8|178626.8|178738.1|178648.1|178710.9|178620.9|7
1724163200000|2024-08-20 14:13:20|178713.6|178623.6|178712.9|178622.9|178715.9|178625.9|178706.5|178616.5|12
1724163210000|2024-08-20 14:13:30|178713.3|178623.3|178714.2|178624.2|178714.6|178624.6|178707.5|178617.5|11
1724163220000|2024-08-20 14:13:40|178714.1|178624.1|178707.9|178617.9|178714.1|178624.1|178704.9|178614.9|8
1724163230000|2024-08-20 14:13:50|178709.1|178619.1|178679.3|178589.3|178711.6|178621.6|178679.3|178589.3|7
1724163240000|2024-08-20 14:14:00|178677.9|178587.9|178695.6|178605.6|178697.6|178607.6|178677.9|178587.9|4
1724163250000|2024-08-20 14:14:10|178630.9|178540.9|178625.6|178535.6|178637|178547|178625.6|178535.6|19
1724163260000|2024-08-20 14:14:20|178626.8|178536.8|178604.8|178514.8|178626.8|178536.8|178598.7|178508.7|12
1724163270000|2024-08-20 14:14:30|178637.5|178547.5|178643.3|178553.3|178646.3|178556.3|178633.1|178543.1|15
1724163280000|2024-08-20 14:14:40|178645.4|178555.4|178641.6|178551.6|178645.7|178555.7|178641.6|178551.6|4
1724163290000|2024-08-20 14:14:50|178641.3|178551.3|178684.8|178594.8|178697.4|178607.4|178637.7|178547.7|20
1724163300000|2024-08-20 14:15:00|178683.8|178593.8|178684.5|178594.5|178687|178597|178683.2|178593.2|7
1724163310000|2024-08-20 14:15:10|178687.4|178597.4|178687.4|178597.4|178687.4|178597.4|178687.3|178597.3|3
1724163320000|2024-08-20 14:15:20|178684.5|178594.5|178685.6|178595.6|178687.6|178597.6|178675.8|178585.8|15
1724163330000|2024-08-20 14:15:30|178686.6|178596.6|178690.9|178600.9|178699.7|178609.7|178686.5|178596.5|13
1724163340000|2024-08-20 14:15:40|178688.5|178598.5|178683.6|178593.6|178689.6|178599.6|178683.6|178593.6|8
1724163350000|2024-08-20 14:15:50|178688.1|178598.1|178678|178588|178690.8|178600.8|178675.6|178585.6|13
1724163360000|2024-08-20 14:16:00|178684.3|178594.3|178699.9|178609.9|178699.9|178609.9|178682.2|178592.2|12
1724163370000|2024-08-20 14:16:10|178699.6|178609.6|178770|178680|178770|178680|178696.8|178606.8|20
1724163380000|2024-08-20 14:16:20|178769.5|178679.5|178765.6|178675.6|178788|178698|178762.4|178672.4|29
1724163390000|2024-08-20 14:16:30|178772.8|178682.8|178762|178672|178778.8|178688.8|178727|178637|27
1724163400000|2024-08-20 14:16:40|178701.7|178611.7|178679.1|178589.1|178728.2|178638.2|178679.1|178589.1|13
1724163410000|2024-08-20 14:16:50|178678.9|178588.9|178702.9|178612.9|178712.2|178622.2|178671.9|178581.9|16
1724163420000|2024-08-20 14:17:00|178702.1|178612.1|178689.9|178599.9|178702.1|178612.1|178682.7|178592.7|11
1724163430000|2024-08-20 14:17:10|178688.3|178598.3|178684.5|178594.5|178691.4|178601.4|178681.1|178591.1|10
1724163440000|2024-08-20 14:17:20|178683.8|178593.8|178673.8|178583.8|178683.8|178593.8|178668.8|178578.8|10
1724163450000|2024-08-20 14:17:30|178673|178583|178674.5|178584.5|178674.5|178584.5|178666.8|178576.8|8
1724163460000|2024-08-20 14:17:40|178679.5|178589.5|178651.1|178561.1|178679.5|178589.5|178629.3|178539.3|22
1724163470000|2024-08-20 14:17:50|178649.5|178559.5|178645.5|178555.5|178649.5|178559.5|178641.1|178551.1|13
1724163480000|2024-08-20 14:18:00|178642.7|178552.7|178639.3|178549.3|178654|178564|178639.3|178549.3|24
1724163490000|2024-08-20 14:18:10|178638.8|178548.8|178637.5|178547.5|178644.5|178554.5|178634.1|178544.1|22
1724163500000|2024-08-20 14:18:20|178631|178541|178623.5|178533.5|178643.7|178553.7|178621.2|178531.2|18
1724163510000|2024-08-20 14:18:30|178627.1|178537.1|178552|178462|178627.1|178537.1|178551.6|178461.6|21
1724163520000|2024-08-20 14:18:40|178552.2|178462.2|178595.7|178505.7|178597.6|178507.6|178552.1|178462.1|20
1724163530000|2024-08-20 14:18:50|178597.6|178507.6|178608.5|178518.5|178608.5|178518.5|178597.6|178507.6|14
1724163540000|2024-08-20 14:19:00|178609|178519|178597.7|178507.7|178609.3|178519.3|178596|178506|19
1724163550000|2024-08-20 14:19:10|178598.8|178508.8|178599|178509|178600.7|178510.7|178593.4|178503.4|16
1724163560000|2024-08-20 14:19:20|178599.1|178509.1|178598.1|178508.1|178608.1|178518.1|178597.8|178507.8|23
1724163570000|2024-08-20 14:19:30|178597.8|178507.8|178625.4|178535.4|178625.6|178535.6|178595.5|178505.5|20
1724163580000|2024-08-20 14:19:40|178620.9|178530.9|178643.8|178553.8|178643.9|178553.9|178618.7|178528.7|22
1724163590000|2024-08-20 14:19:50|178644.1|178554.1|178601.6|178511.6|178644.1|178554.1|178598.7|178508.7|20
1724163600000|2024-08-20 14:20:00|178601.4|178511.4|178608.5|178518.5|178608.9|178518.9|178601.4|178511.4|13
1724163610000|2024-08-20 14:20:10|178609.6|178519.6|178607.2|178517.2|178609.6|178519.6|178603.6|178513.6|13
1724163620000|2024-08-20 14:20:20|178609.7|178519.7|178605.6|178515.6|178609.7|178519.7|178599.5|178509.5|12
1724163630000|2024-08-20 14:20:30|178602.3|178512.3|178606|178516|178606.7|178516.7|178599.8|178509.8|16
1724163640000|2024-08-20 14:20:40|178608|178518|178603.2|178513.2|178613.1|178523.1|178603.2|178513.2|16
1724163650000|2024-08-20 14:20:50|178602.6|178512.6|178627|178537|178629.9|178539.9|178600.1|178510.1|27
1724163660000|2024-08-20 14:21:00|178638.5|178548.5|178616.8|178526.8|178638.5|178548.5|178616.8|178526.8|7
1724163670000|2024-08-20 14:21:10|178606.8|178516.8|178599.2|178509.2|178611.7|178521.7|178595.5|178505.5|17
1724163680000|2024-08-20 14:21:20|178599.5|178509.5|178599.7|178509.7|178605.6|178515.6|178599.4|178509.4|10
1724163690000|2024-08-20 14:21:30|178595.8|178505.8|178581.8|178491.8|178598.1|178508.1|178581.8|178491.8|12
1724163700000|2024-08-20 14:21:40|178586.7|178496.7|178586.5|178496.5|178586.7|178496.7|178573.5|178483.5|17
1724163710000|2024-08-20 14:21:50|178587.6|178497.6|178586|178496|178599.7|178509.7|178586|178496|18
1724163720000|2024-08-20 14:22:00|178592.4|178502.4|178602.7|178512.7|178609.4|178519.4|178588.1|178498.1|21
1724163730000|2024-08-20 14:22:10|178605.4|178515.4|178601.7|178511.7|178607.5|178517.5|178601.7|178511.7|16
1724163740000|2024-08-20 14:22:20|178605.1|178515.1|178606.3|178516.3|178613.3|178523.3|178601.7|178511.7|15
1724163750000|2024-08-20 14:22:30|178605.9|178515.9|178600.8|178510.8|178608.5|178518.5|178600.5|178510.5|6
1724163760000|2024-08-20 14:22:40|178607.3|178517.3|178607.9|178517.9|178609.5|178519.5|178592.2|178502.2|16
1724163770000|2024-08-20 14:22:50|178605.3|178515.3|178613.7|178523.7|178613.7|178523.7|178605|178515|8
1724163780000|2024-08-20 14:23:00|178610.5|178520.5|178612.8|178522.8|178614.3|178524.3|178610.5|178520.5|5
1724163790000|2024-08-20 14:23:10|178615.6|178525.6|178616.8|178526.8|178616.8|178526.8|178614.3|178524.3|6
1724163800000|2024-08-20 14:23:20|178622.4|178532.4|178617.4|178527.4|178622.4|178532.4|178617.4|178527.4|6
1724163810000|2024-08-20 14:23:30|178618.8|178528.8|178609.3|178519.3|178618.8|178528.8|178609.1|178519.1|11
1724163820000|2024-08-20 14:23:40|178609.2|178519.2|178609.4|178519.4|178617.9|178527.9|178608.3|178518.3|13
1724163830000|2024-08-20 14:23:50|178609.3|178519.3|178609.2|178519.2|178610.2|178520.2|178603.4|178513.4|12
1724163840000|2024-08-20 14:24:00|178609|178519|178601.9|178511.9|178609|178519|178601.6|178511.6|9
1724163850000|2024-08-20 14:24:10|178602.6|178512.6|178612.1|178522.1|178612.6|178522.6|178601.1|178511.1|13
1724163860000|2024-08-20 14:24:20|178611.8|178521.8|178612.6|178522.6|178614.3|178524.3|178610.9|178520.9|15
1724163870000|2024-08-20 14:24:30|178612.4|178522.4|178615.8|178525.8|178619.3|178529.3|178612|178522|13
1724163880000|2024-08-20 14:24:40|178615.6|178525.6|178596.8|178506.8|178615.6|178525.6|178596.8|178506.8|16
1724163890000|2024-08-20 14:24:50|178600.4|178510.4|178610|178520|178614.6|178524.6|178599.1|178509.1|14
1724163900000|2024-08-20 14:25:00|178612.5|178522.5|178653.7|178563.7|178665.4|178575.4|178612.5|178522.5|20
1724163910000|2024-08-20 14:25:10|178653.3|178563.3|178646.6|178556.6|178653.3|178563.3|178637.9|178547.9|17
1724163920000|2024-08-20 14:25:20|178652.2|178562.2|178643.7|178553.7|178652.9|178562.9|178640.7|178550.7|7
1724163930000|2024-08-20 14:25:30|178643.6|178553.6|178640.1|178550.1|178649.1|178559.1|178640|178550|8
1724163940000|2024-08-20 14:25:40|178639.8|178549.8|178645.6|178555.6|178649.9|178559.9|178639.8|178549.8|13
1724163950000|2024-08-20 14:25:50|178645.7|178555.7|178641.4|178551.4|178645.7|178555.7|178638.6|178548.6|10
1724163960000|2024-08-20 14:26:00|178641.7|178551.7|178642.8|178552.8|178649.3|178559.3|178638.7|178548.7|18
1724163970000|2024-08-20 14:26:10|178642.4|178552.4|178644|178554|178647.9|178557.9|178641|178551|16
1724163980000|2024-08-20 14:26:20|178643.6|178553.6|178646.3|178556.3|178649.7|178559.7|178640.5|178550.5|15
1724163990000|2024-08-20 14:26:30|178641.6|178551.6|178639.4|178549.4|178651.7|178561.7|178636|178546|14
1724164000000|2024-08-20 14:26:40|178634.2|178544.2|178642.2|178552.2|178650.2|178560.2|178634.2|178544.2|12
1724164010000|2024-08-20 14:26:50|178641.6|178551.6|178641.1|178551.1|178648.4|178558.4|178639.5|178549.5|16
1724164020000|2024-08-20 14:27:00|178640.2|178550.2|178632.1|178542.1|178640.2|178550.2|178626.8|178536.8|16
1724164030000|2024-08-20 14:27:10|178634.6|178544.6|178636.2|178546.2|178643.3|178553.3|178632.8|178542.8|20
1724164040000|2024-08-20 14:27:20|178642.2|178552.2|178640.2|178550.2|178642.2|178552.2|178633.4|178543.4|9
1724164050000|2024-08-20 14:27:30|178642.1|178552.1|178643.4|178553.4|178645.4|178555.4|178633|178543|17
1724164060000|2024-08-20 14:27:40|178643.3|178553.3|178641|178551|178643.6|178553.6|178633.3|178543.3|16
1724164070000|2024-08-20 14:27:50|178630.8|178540.8|178620.5|178530.5|178630.8|178540.8|178618.1|178528.1|15
1724164080000|2024-08-20 14:28:00|178620.2|178530.2|178603.8|178513.8|178620.2|178530.2|178602.1|178512.1|14
1724164090000|2024-08-20 14:28:10|178604.6|178514.6|178605.8|178515.8|178606.8|178516.8|178604.6|178514.6|14
1724164100000|2024-08-20 14:28:20|178605.7|178515.7|178603.8|178513.8|178605.7|178515.7|178603.2|178513.2|10
1724164110000|2024-08-20 14:28:30|178603.1|178513.1|178600.8|178510.8|178603.1|178513.1|178600.4|178510.4|10
1724164120000|2024-08-20 14:28:40|178602.5|178512.5|178600.3|178510.3|178602.5|178512.5|178600|178510|11
1724164130000|2024-08-20 14:28:50|178598.8|178508.8|178624|178534|178624.1|178534.1|178595|178505|13
1724164140000|2024-08-20 14:29:00|178624.1|178534.1|178623.7|178533.7|178624.1|178534.1|178619.3|178529.3|8
1724164150000|2024-08-20 14:29:10|178620.3|178530.3|178617.9|178527.9|178622|178532|178615.4|178525.4|12
1724164160000|2024-08-20 14:29:20|178617|178527|178609|178519|178617|178527|178609|178519|8
1724164170000|2024-08-20 14:29:30|178608.9|178518.9|178607.5|178517.5|178614.8|178524.8|178607.5|178517.5|10
1724164180000|2024-08-20 14:29:40|178604|178514|178581.1|178491.1|178604|178514|178581.1|178491.1|8
1724164190000|2024-08-20 14:29:50|178576.8|178486.8|178574.8|178484.8|178580.4|178490.4|178570.4|178480.4|10
1724164200000|2024-08-20 14:30:00|178575.1|178485.1|178616|178526|178616|178526|178572.2|178482.2|13
1724164210000|2024-08-20 14:30:10|178614.6|178524.6|178640.2|178550.2|178645.9|178555.9|178614.6|178524.6|20
1724164220000|2024-08-20 14:30:20|178639.3|178549.3|178635.9|178545.9|178643.3|178553.3|178633.9|178543.9|19
1724164230000|2024-08-20 14:30:30|178636.1|178546.1|178644.4|178554.4|178646.2|178556.2|178636.1|178546.1|15
1724164240000|2024-08-20 14:30:40|178643.8|178553.8|178647.3|178557.3|178651.1|178561.1|178643.8|178553.8|16
1724164250000|2024-08-20 14:30:50|178649.3|178559.3|178648.4|178558.4|178651.8|178561.8|178644.4|178554.4|18
1724164260000|2024-08-20 14:31:00|178647.8|178557.8|178641|178551|178648.1|178558.1|178637.6|178547.6|22
1724164270000|2024-08-20 14:31:10|178641.2|178551.2|178647.3|178557.3|178648.5|178558.5|178638.6|178548.6|10
1724164280000|2024-08-20 14:31:20|178645.2|178555.2|178641.2|178551.2|178648.5|178558.5|178639.1|178549.1|10
1724164290000|2024-08-20 14:31:30|178640.3|178550.3|178644|178554|178645.2|178555.2|178633.8|178543.8|10
1724164300000|2024-08-20 14:31:40|178643.7|178553.7|178643.3|178553.3|178647.4|178557.4|178641.4|178551.4|19
1724164310000|2024-08-20 14:31:50|178643.9|178553.9|178660|178570|178664.1|178574.1|178642|178552|20
1724164320000|2024-08-20 14:32:00|178659.8|178569.8|178671.8|178581.8|178678.3|178588.3|178655.8|178565.8|23
1724164330000|2024-08-20 14:32:10|178671.9|178581.9|178674.1|178584.1|178677.4|178587.4|178670.6|178580.6|19
1724164340000|2024-08-20 14:32:20|178674.7|178584.7|178673.6|178583.6|178677.6|178587.6|178671.7|178581.7|18
1724164350000|2024-08-20 14:32:30|178675.7|178585.7|178686|178596|178686|178596|178674.6|178584.6|13
1724164360000|2024-08-20 14:32:40|178693.1|178603.1|178698.9|178608.9|178702|178612|178688.7|178598.7|14
1724164370000|2024-08-20 14:32:50|178697.8|178607.8|178692.7|178602.7|178697.8|178607.8|178688|178598|10
1724164380000|2024-08-20 14:33:00|178694.3|178604.3|178692.9|178602.9|178697.3|178607.3|178692.9|178602.9|8
1724164390000|2024-08-20 14:33:10|178687.1|178597.1|178683.3|178593.3|178692.5|178602.5|178683.3|178593.3|16
1724164400000|2024-08-20 14:33:20|178674.3|178584.3|178700.6|178610.6|178704|178614|178674.3|178584.3|14
1724164410000|2024-08-20 14:33:30|178702.6|178612.6|178706.7|178616.7|178708.1|178618.1|178701.9|178611.9|13
1724164420000|2024-08-20 14:33:40|178708.6|178618.6|178705.8|178615.8|178710.5|178620.5|178704.6|178614.6|11
1724164430000|2024-08-20 14:33:50|178707|178617|178710.3|178620.3|178710.3|178620.3|178706.4|178616.4|7
1724164440000|2024-08-20 14:34:00|178711.6|178621.6|178708.7|178618.7|178713.1|178623.1|178706.3|178616.3|18
1724164450000|2024-08-20 14:34:10|178707.5|178617.5|178735.6|178645.6|178740.7|178650.7|178705.3|178615.3|11
1724164460000|2024-08-20 14:34:20|178736|178646|178711.5|178621.5|178736.4|178646.4|178711.5|178621.5|6
1724164470000|2024-08-20 14:34:30|178709.6|178619.6|178699.1|178609.1|178709.6|178619.6|178699.1|178609.1|12
1724164480000|2024-08-20 14:34:40|178702.4|178612.4|178699.6|178609.6|178702.4|178612.4|178699.6|178609.6|3
1724164490000|2024-08-20 14:34:50|178699.2|178609.2|178685.5|178595.5|178699.6|178609.6|178685.5|178595.5|14
1724164500000|2024-08-20 14:35:00|178679.9|178589.9|178693.5|178603.5|178697.4|178607.4|178679.7|178589.7|12
1724164510000|2024-08-20 14:35:10|178690.5|178600.5|178687.3|178597.3|178691|178601|178687.3|178597.3|9
1724164520000|2024-08-20 14:35:20|178686.6|178596.6|178705.5|178615.5|178707.6|178617.6|178686.6|178596.6|20
1724164530000|2024-08-20 14:35:30|178697|178607|178691|178601|178697|178607|178690.1|178600.1|15
1724164540000|2024-08-20 14:35:40|178695.6|178605.6|178690.1|178600.1|178707.2|178617.2|178688.6|178598.6|17
1724164550000|2024-08-20 14:35:50|178696.1|178606.1|178695.5|178605.5|178699.8|178609.8|178691.2|178601.2|20
1724164560000|2024-08-20 14:36:00|178700|178610|178693.9|178603.9|178700|178610|178691.3|178601.3|16
1724164570000|2024-08-20 14:36:10|178692.5|178602.5|178694.1|178604.1|178696.6|178606.6|178692.5|178602.5|4
1724164580000|2024-08-20 14:36:20|178695.2|178605.2|178695.7|178605.7|178711.7|178621.7|178690.4|178600.4|24
1724164590000|2024-08-20 14:36:30|178694.7|178604.7|178707.2|178617.2|178709|178619|178692.9|178602.9|13
1724164600000|2024-08-20 14:36:40|178707.1|178617.1|178701.2|178611.2|178708.8|178618.8|178701.2|178611.2|16
1724164610000|2024-08-20 14:36:50|178694.9|178604.9|178699.8|178609.8|178702.9|178612.9|178694.9|178604.9|16
1724164620000|2024-08-20 14:37:00|178698.8|178608.8|178710.2|178620.2|178713.1|178623.1|178698.8|178608.8|23
1724164630000|2024-08-20 14:37:10|178711.4|178621.4|178699.7|178609.7|178711.4|178621.4|178698.6|178608.6|15
1724164640000|2024-08-20 14:37:20|178699.5|178609.5|178685.4|178595.4|178699.5|178609.5|178685.4|178595.4|8
1724164650000|2024-08-20 14:37:30|178687.3|178597.3|178673.2|178583.2|178687.3|178597.3|178673.2|178583.2|13
1724164660000|2024-08-20 14:37:40|178675.6|178585.6|178661.1|178571.1|178675.6|178585.6|178652.5|178562.5|24
1724164670000|2024-08-20 14:37:50|178662.1|178572.1|178669.6|178579.6|178686.2|178596.2|178662.1|178572.1|21
1724164680000|2024-08-20 14:38:00|178673.1|178583.1|178673|178583|178679.6|178589.6|178673|178583|14
1724164690000|2024-08-20 14:38:10|178674|178584|178700.7|178610.7|178703|178613|178674|178584|20
1724164700000|2024-08-20 14:38:20|178700.8|178610.8|178699.5|178609.5|178700.8|178610.8|178699.5|178609.5|12
1724164710000|2024-08-20 14:38:30|178701|178611|178695.9|178605.9|178704.2|178614.2|178695.9|178605.9|12
1724164720000|2024-08-20 14:38:40|178700.1|178610.1|178700.3|178610.3|178701.8|178611.8|178695.4|178605.4|13
1724164730000|2024-08-20 14:38:50|178700.4|178610.4|178708.1|178618.1|178711.2|178621.2|178700.4|178610.4|17
1724164740000|2024-08-20 14:39:00|178704.6|178614.6|178711|178621|178711.2|178621.2|178704.6|178614.6|12
1724164750000|2024-08-20 14:39:10|178710.3|178620.3|178710.2|178620.2|178711.2|178621.2|178708.5|178618.5|12
1724164760000|2024-08-20 14:39:20|178709.3|178619.3|178710.8|178620.8|178710.8|178620.8|178708.7|178618.7|9
1724164770000|2024-08-20 14:39:30|178711.1|178621.1|178714.5|178624.5|178714.8|178624.8|178710.6|178620.6|9
1724164780000|2024-08-20 14:39:40|178713.9|178623.9|178713.9|178623.9|178720.7|178630.7|178713.9|178623.9|19
1724164790000|2024-08-20 14:39:50|178712.9|178622.9|178720.4|178630.4|178722.3|178632.3|178711.2|178621.2|6
1724164800000|2024-08-20 14:40:00|178722.3|178632.3|178711.2|178621.2|178724.9|178634.9|178711.2|178621.2|10
1724164810000|2024-08-20 14:40:10|178716.4|178626.4|178701.2|178611.2|178718.7|178628.7|178701.2|178611.2|18
1724164820000|2024-08-20 14:40:20|178701.7|178611.7|178686.5|178596.5|178701.7|178611.7|178682.1|178592.1|17
1724164830000|2024-08-20 14:40:30|178692.1|178602.1|178693.7|178603.7|178695|178605|178682.4|178592.4|14
1724164840000|2024-08-20 14:40:40|178687.1|178597.1|178707.4|178617.4|178709.7|178619.7|178687.1|178597.1|17
1724164850000|2024-08-20 14:40:50|178706.9|178616.9|178696.8|178606.8|178707.9|178617.9|178694.9|178604.9|15
1724164860000|2024-08-20 14:41:00|178698.4|178608.4|178703.2|178613.2|178707|178617|178695.4|178605.4|16
1724164870000|2024-08-20 14:41:10|178702.5|178612.5|178710.7|178620.7|178712.3|178622.3|178702.5|178612.5|13
1724164880000|2024-08-20 14:41:20|178710.1|178620.1|178700.6|178610.6|178714.6|178624.6|178698.5|178608.5|21
1724164890000|2024-08-20 14:41:30|178701.8|178611.8|178704.2|178614.2|178704.2|178614.2|178696.2|178606.2|13
1724164900000|2024-08-20 14:41:40|178702.8|178612.8|178690.4|178600.4|178702.8|178612.8|178690.2|178600.2|8
1724164910000|2024-08-20 14:41:50|178691|178601|178688.8|178598.8|178696.7|178606.7|178685.3|178595.3|11
1724164920000|2024-08-20 14:42:00|178688.7|178598.7|178692.7|178602.7|178699.3|178609.3|178688.6|178598.6|14
1724164930000|2024-08-20 14:42:10|178694|178604|178698.9|178608.9|178706.5|178616.5|178694|178604|21
1724164940000|2024-08-20 14:42:20|178699.1|178609.1|178696.7|178606.7|178701.5|178611.5|178693.5|178603.5|13
1724164950000|2024-08-20 14:42:30|178696.6|178606.6|178693.2|178603.2|178699.5|178609.5|178693.2|178603.2|8
1724164960000|2024-08-20 14:42:40|178693.3|178603.3|178692|178602|178693.3|178603.3|178687.2|178597.2|11
1724164970000|2024-08-20 14:42:50|178687.5|178597.5|178689.6|178599.6|178693.1|178603.1|178678.1|178588.1|12
1724164980000|2024-08-20 14:43:00|178689.5|178599.5|178698.1|178608.1|178700.5|178610.5|178689.4|178599.4|9
1724164990000|2024-08-20 14:43:10|178696.4|178606.4|178685.3|178595.3|178696.4|178606.4|178684.5|178594.5|12
1724165000000|2024-08-20 14:43:20|178687.6|178597.6|178691.1|178601.1|178691.1|178601.1|178681.6|178591.6|7
1724165010000|2024-08-20 14:43:30|178692.1|178602.1|178653.6|178563.6|178704.2|178614.2|178645.6|178555.6|24
1724165020000|2024-08-20 14:43:40|178658.7|178568.7|178649.3|178559.3|178658.7|178568.7|178649.3|178559.3|9
1724165030000|2024-08-20 14:43:50|178649|178559|178642.1|178552.1|178649|178559|178640.1|178550.1|11
1724165040000|2024-08-20 14:44:00|178642|178552|178648.5|178558.5|178653.1|178563.1|178641.3|178551.3|15
1724165050000|2024-08-20 14:44:10|178645.3|178555.3|178644|178554|178645.3|178555.3|178644|178554|4
1724165060000|2024-08-20 14:44:20|178644.4|178554.4|178657.2|178567.2|178657.6|178567.6|178643.8|178553.8|14
1724165070000|2024-08-20 14:44:30|178658|178568|178655.7|178565.7|178658|178568|178654|178564|8
1724165080000|2024-08-20 14:44:40|178655.5|178565.5|178652.4|178562.4|178659.2|178569.2|178652.4|178562.4|9
1724165090000|2024-08-20 14:44:50|178652.3|178562.3|178655.4|178565.4|178655.4|178565.4|178652.2|178562.2|6
1724165100000|2024-08-20 14:45:00|178652.3|178562.3|178653.2|178563.2|178655.7|178565.7|178643.9|178553.9|10
1724165110000|2024-08-20 14:45:10|178654.1|178564.1|178647.9|178557.9|178656.2|178566.2|178647.9|178557.9|12
1724165120000|2024-08-20 14:45:20|178648.1|178558.1|178631.8|178541.8|178648.1|178558.1|178631.8|178541.8|10
1724165130000|2024-08-20 14:45:30|178633.8|178543.8|178635.5|178545.5|178635.5|178545.5|178630.8|178540.8|10
1724165140000|2024-08-20 14:45:40|178635.2|178545.2|178639.1|178549.1|178647.8|178557.8|178635.2|178545.2|20
1724165150000|2024-08-20 14:45:50|178640.8|178550.8|178644.7|178554.7|178652.2|178562.2|178640.8|178550.8|11
1724165160000|2024-08-20 14:46:00|178643.1|178553.1|178650.1|178560.1|178651|178561|178638.8|178548.8|16
1724165170000|2024-08-20 14:46:10|178650|178560|178645|178555|178650|178560|178645|178555|4
1724165180000|2024-08-20 14:46:20|178642.4|178552.4|178641.7|178551.7|178644.6|178554.6|178637.6|178547.6|16
1724165190000|2024-08-20 14:46:30|178642.2|178552.2|178636.1|178546.1|178642.2|178552.2|178635|178545|7
1724165200000|2024-08-20 14:46:40|178640|178550|178626.4|178536.4|178645.1|178555.1|178626.4|178536.4|15
1724165210000|2024-08-20 14:46:50|178625.1|178535.1|178631.6|178541.6|178632|178542|178621.4|178531.4|13
1724165220000|2024-08-20 14:47:00|178632|178542|178628|178538|178645.1|178555.1|178626.7|178536.7|16
1724165230000|2024-08-20 14:47:10|178629|178539|178636.1|178546.1|178637.8|178547.8|178629|178539|16
1724165240000|2024-08-20 14:47:20|178635.2|178545.2|178625.4|178535.4|178635.9|178545.9|178624.8|178534.8|11
1724165250000|2024-08-20 14:47:30|178620.5|178530.5|178610.1|178520.1|178620.5|178530.5|178610.1|178520.1|9
1724165260000|2024-08-20 14:47:40|178609.9|178519.9|178595.9|178505.9|178609.9|178519.9|178594.1|178504.1|10
1724165270000|2024-08-20 14:47:50|178597.1|178507.1|178599.5|178509.5|178599.5|178509.5|178596.8|178506.8|8
1724165280000|2024-08-20 14:48:00|178599.2|178509.2|178576.4|178486.4|178600.8|178510.8|178571.1|178481.1|11
1724165290000|2024-08-20 14:48:10|178574.6|178484.6|178576.5|178486.5|178576.5|178486.5|178574.1|178484.1|7
1724165300000|2024-08-20 14:48:20|178569.1|178479.1|178574.1|178484.1|178574.1|178484.1|178560.1|178470.1|10
1724165310000|2024-08-20 14:48:30|178575.1|178485.1|178568.9|178478.9|178577.2|178487.2|178566.7|178476.7|13
1724165320000|2024-08-20 14:48:40|178568.8|178478.8|178583.5|178493.5|178583.5|178493.5|178568.5|178478.5|18
1724165330000|2024-08-20 14:48:50|178581.9|178491.9|178599.4|178509.4|178599.4|178509.4|178581.9|178491.9|14
1724165340000|2024-08-20 14:49:00|178599.5|178509.5|178599.7|178509.7|178601.7|178511.7|178599.1|178509.1|7
1724165350000|2024-08-20 14:49:10|178600.5|178510.5|178591.2|178501.2|178600.9|178510.9|178591.1|178501.1|9
1724165360000|2024-08-20 14:49:20|178637.7|178547.7|178645.4|178555.4|178648.5|178558.5|178636.3|178546.3|17
1724165370000|2024-08-20 14:49:30|178643.1|178553.1|178645|178555|178646.7|178556.7|178640.7|178550.7|12
1724165380000|2024-08-20 14:49:40|178642.2|178552.2|178609.7|178519.7|178642.2|178552.2|178609.7|178519.7|19
1724165390000|2024-08-20 14:49:50|178609.3|178519.3|178610.3|178520.3|178610.3|178520.3|178601.8|178511.8|18
1724165400000|2024-08-20 14:50:00|178609.9|178519.9|178592.8|178502.8|178609.9|178519.9|178586.9|178496.9|16
1724165410000|2024-08-20 14:50:10|178593.3|178503.3|178572|178482|178593.4|178503.4|178569.7|178479.7|19
1724165420000|2024-08-20 14:50:20|178573.4|178483.4|178589|178499|178591.8|178501.8|178571.6|178481.6|15
1724165430000|2024-08-20 14:50:30|178591.8|178501.8|178602.2|178512.2|178602.2|178512.2|178585.6|178495.6|17
1724165440000|2024-08-20 14:50:40|178609|178519|178598.6|178508.6|178609|178519|178595.3|178505.3|12
1724165450000|2024-08-20 14:50:50|178595.6|178505.6|178575.6|178485.6|178597.2|178507.2|178574.4|178484.4|17
1724165460000|2024-08-20 14:51:00|178571.9|178481.9|178559.3|178469.3|178575.3|178485.3|178559.3|178469.3|21
1724165470000|2024-08-20 14:51:10|178558.2|178468.2|178554.1|178464.1|178558.6|178468.6|178554.1|178464.1|9
1724165480000|2024-08-20 14:51:20|178553.2|178463.2|178549.9|178459.9|178553.2|178463.2|178547.9|178457.9|9
1724165490000|2024-08-20 14:51:30|178549.5|178459.5|178566.9|178476.9|178569.4|178479.4|178548.4|178458.4|20
1724165500000|2024-08-20 14:51:40|178570.8|178480.8|178559.7|178469.7|178570.8|178480.8|178559.7|178469.7|11
1724165510000|2024-08-20 14:51:50|178558.8|178468.8|178553.2|178463.2|178558.8|178468.8|178551|178461|11
1724165520000|2024-08-20 14:52:00|178554.6|178464.6|178609.5|178519.5|178611.3|178521.3|178553.3|178463.3|17
1724165530000|2024-08-20 14:52:10|178612.6|178522.6|178615.8|178525.8|178615.8|178525.8|178612.2|178522.2|12
1724165540000|2024-08-20 14:52:20|178616.3|178526.3|178641.7|178551.7|178644.4|178554.4|178616.3|178526.3|22
1724165550000|2024-08-20 14:52:30|178641.1|178551.1|178650|178560|178650|178560|178640.1|178550.1|16
1724165560000|2024-08-20 14:52:40|178656.1|178566.1|178661.5|178571.5|178662.4|178572.4|178656.1|178566.1|9
1724165570000|2024-08-20 14:52:50|178661.1|178571.1|178659.3|178569.3|178662.6|178572.6|178656.1|178566.1|21
1724165580000|2024-08-20 14:53:00|178663.2|178573.2|178698.8|178608.8|178703|178613|178663.2|178573.2|22
1724165590000|2024-08-20 14:53:10|178699|178609|178705.2|178615.2|178706.6|178616.6|178696.3|178606.3|17
1724165600000|2024-08-20 14:53:20|178701.7|178611.7|178692.7|178602.7|178703.5|178613.5|178692.7|178602.7|19
1724165610000|2024-08-20 14:53:30|178692.5|178602.5|178696.2|178606.2|178696.2|178606.2|178692.2|178602.2|9
1724165620000|2024-08-20 14:53:40|178691.1|178601.1|178691.5|178601.5|178694.5|178604.5|178691.1|178601.1|20
1724165630000|2024-08-20 14:53:50|178691.4|178601.4|178674.1|178584.1|178697.9|178607.9|178674.1|178584.1|17
1724165640000|2024-08-20 14:54:00|178678|178588|178701|178611|178702.6|178612.6|178678|178588|21
1724165650000|2024-08-20 14:54:10|178700.3|178610.3|178683.6|178593.6|178702.9|178612.9|178683.6|178593.6|21
1724165660000|2024-08-20 14:54:20|178680.2|178590.2|178680.6|178590.6|178683.8|178593.8|178676|178586|19
1724165670000|2024-08-20 14:54:30|178681.6|178591.6|178688.3|178598.3|178694.8|178604.8|178679.9|178589.9|28
1724165680000|2024-08-20 14:54:40|178692.3|178602.3|178704.7|178614.7|178704.9|178614.9|178690.8|178600.8|22
1724165690000|2024-08-20 14:54:50|178705.3|178615.3|178757.1|178667.1|178761.2|178671.2|178704.7|178614.7|19
1724165700000|2024-08-20 14:55:00|178757.3|178667.3|178758.1|178668.1|178763.4|178673.4|178756.7|178666.7|17
1724165710000|2024-08-20 14:55:10|178767.6|178677.6|178754.5|178664.5|178781.4|178691.4|178754.5|178664.5|29
1724165720000|2024-08-20 14:55:20|178753.8|178663.8|178752.5|178662.5|178763.2|178673.2|178750.5|178660.5|9
1724165730000|2024-08-20 14:55:30|178752.9|178662.9|178742.5|178652.5|178752.9|178662.9|178742.5|178652.5|13
1724165740000|2024-08-20 14:55:40|178742.3|178652.3|178722.3|178632.3|178747.7|178657.7|178718.6|178628.6|17
1724165750000|2024-08-20 14:55:50|178712.2|178622.2|178701.3|178611.3|178712.2|178622.2|178693.7|178603.7|19
1724165760000|2024-08-20 14:56:00|178700.6|178610.6|178712.7|178622.7|178712.7|178622.7|178700.6|178610.6|10
1724165770000|2024-08-20 14:56:10|178720.3|178630.3|178706.8|178616.8|178720.3|178630.3|178706.8|178616.8|9
1724165780000|2024-08-20 14:56:20|178707.4|178617.4|178701.9|178611.9|178708.3|178618.3|178699.5|178609.5|8
1724165790000|2024-08-20 14:56:30|178707.7|178617.7|178712.5|178622.5|178716.7|178626.7|178704|178614|7
1724165800000|2024-08-20 14:56:40|178713.2|178623.2|178713.7|178623.7|178717.3|178627.3|178712.5|178622.5|9
1724165810000|2024-08-20 14:56:50|178713.8|178623.8|178725.6|178635.6|178728.5|178638.5|178713.8|178623.8|10
1724165820000|2024-08-20 14:57:00|178726.5|178636.5|178732.6|178642.6|178734.8|178644.8|178725.8|178635.8|9
1724165830000|2024-08-20 14:57:10|178733.6|178643.6|178771.4|178681.4|178771.6|178681.6|178732|178642|14
1724165840000|2024-08-20 14:57:20|178798.1|178708.1|178789.1|178699.1|178798.1|178708.1|178785.4|178695.4|18
1724165850000|2024-08-20 14:57:30|178787.6|178697.6|178795.6|178705.6|178800.1|178710.1|178787|178697|18
1724165860000|2024-08-20 14:57:40|178796.3|178706.3|178749.6|178659.6|178796.5|178706.5|178749.6|178659.6|15
1724165870000|2024-08-20 14:57:50|178753.5|178663.5|178743|178653|178754.8|178664.8|178743|178653|15
1724165880000|2024-08-20 14:58:00|178743.3|178653.3|178746.5|178656.5|178753.4|178663.4|178743.3|178653.3|17
1724165890000|2024-08-20 14:58:10|178746.4|178656.4|178757.6|178667.6|178758.6|178668.6|178744.2|178654.2|19
1724165900000|2024-08-20 14:58:20|178757.3|178667.3|178753.1|178663.1|178759.5|178669.5|178749.7|178659.7|23
1724165910000|2024-08-20 14:58:30|178752.8|178662.8|178761.8|178671.8|178761.8|178671.8|178752.8|178662.8|18
1724165920000|2024-08-20 14:58:40|178765.7|178675.7|178778.5|178688.5|178778.5|178688.5|178765.7|178675.7|21
1724165930000|2024-08-20 14:58:50|178779.9|178689.9|178810.7|178720.7|178818.2|178728.2|178779.5|178689.5|18
1724165940000|2024-08-20 14:59:00|178817.2|178727.2|178773.6|178683.6|178820|178730|178771.4|178681.4|25
1724165950000|2024-08-20 14:59:10|178773.4|178683.4|178764.9|178674.9|178773.4|178683.4|178764.6|178674.6|19
1724165960000|2024-08-20 14:59:20|178763.2|178673.2|178783.2|178693.2|178783.2|178693.2|178763.2|178673.2|19
1724165970000|2024-08-20 14:59:30|178781.7|178691.7|178778.9|178688.9|178784.9|178694.9|178778.8|178688.8|22
1724165980000|2024-08-20 14:59:40|178778.2|178688.2|178780.2|178690.2|178781.4|178691.4|178768.4|178678.4|24
1724165990000|2024-08-20 14:59:50|178780.4|178690.4|178778.6|178688.6|178781.9|178691.9|178778.1|178688.1|23
1724166000000|2024-08-20 15:00:00|178778.8|178688.8|178740.8|178650.8|178781.3|178691.3|178740.8|178650.8|21
1724166010000|2024-08-20 15:00:10|178755.1|178665.1|178782.4|178692.4|178782.4|178692.4|178755.1|178665.1|25
1724166020000|2024-08-20 15:00:20|178782.3|178692.3|178770|178680|178782.3|178692.3|178769.4|178679.4|18
1724166030000|2024-08-20 15:00:30|178772.1|178682.1|178791.3|178701.3|178791.6|178701.6|178772.1|178682.1|17
1724166040000|2024-08-20 15:00:40|178790.3|178700.3|178806|178716|178808.5|178718.5|178777.9|178687.9|25
1724166050000|2024-08-20 15:00:50|178805.9|178715.9|178801.9|178711.9|178807.6|178717.6|178801.7|178711.7|33
1724166060000|2024-08-20 15:01:00|178802.2|178712.2|178795.8|178705.8|178807.3|178717.3|178795.2|178705.2|25
1724166070000|2024-08-20 15:01:10|178796.3|178706.3|178779.3|178689.3|178798.7|178708.7|178771.5|178681.5|21
1724166080000|2024-08-20 15:01:20|178778.8|178688.8|178784.6|178694.6|178786.6|178696.6|178777.9|178687.9|24
1724166090000|2024-08-20 15:01:30|178785.6|178695.6|178789|178699|178789.3|178699.3|178780.3|178690.3|16
1724166100000|2024-08-20 15:01:40|178788.1|178698.1|178784.2|178694.2|178789.1|178699.1|178784.2|178694.2|23
1724166110000|2024-08-20 15:01:50|178791.1|178701.1|178783.9|178693.9|178792.3|178702.3|178783.8|178693.8|24
1724166120000|2024-08-20 15:02:00|178783.8|178693.8|178790.9|178700.9|178790.9|178700.9|178782.2|178692.2|24
1724166130000|2024-08-20 15:02:10|178791|178701|178795.6|178705.6|178799.3|178709.3|178784.8|178694.8|22
1724166140000|2024-08-20 15:02:20|178791.5|178701.5|178803.7|178713.7|178806|178716|178791.5|178701.5|20
1724166150000|2024-08-20 15:02:30|178803.3|178713.3|178771.8|178681.8|178804.6|178714.6|178771.8|178681.8|27
1724166160000|2024-08-20 15:02:40|178771.5|178681.5|178718.7|178628.7|178771.5|178681.5|178715.6|178625.6|23
1724166170000|2024-08-20 15:02:50|178719.7|178629.7|178741.4|178651.4|178741.4|178651.4|178712.4|178622.4|33
1724166180000|2024-08-20 15:03:00|178740.9|178650.9|178762|178672|178777.7|178687.7|178735.1|178645.1|26
1724166190000|2024-08-20 15:03:10|178761.9|178671.9|178763.8|178673.8|178765.7|178675.7|178756.2|178666.2|14
1724166200000|2024-08-20 15:03:20|178760.4|178670.4|178754.3|178664.3|178764.3|178674.3|178751.5|178661.5|17
1724166210000|2024-08-20 15:03:30|178758.7|178668.7|178763.8|178673.8|178767.1|178677.1|178758.7|178668.7|19
1724166220000|2024-08-20 15:03:40|178764.3|178674.3|178771.4|178681.4|178771.8|178681.8|178764|178674|17
1724166230000|2024-08-20 15:03:50|178775.3|178685.3|178762.9|178672.9|178776.3|178686.3|178762.9|178672.9|22
1724166240000|2024-08-20 15:04:00|178761.1|178671.1|178757.3|178667.3|178767.5|178677.5|178757.3|178667.3|18
1724166250000|2024-08-20 15:04:10|178757.6|178667.6|178760.5|178670.5|178763.7|178673.7|178752.9|178662.9|21
1724166260000|2024-08-20 15:04:20|178756.3|178666.3|178757.9|178667.9|178761.5|178671.5|178756.3|178666.3|9
1724166270000|2024-08-20 15:04:30|178756.8|178666.8|178745.2|178655.2|178756.8|178666.8|178744.5|178654.5|9
1724166280000|2024-08-20 15:04:40|178744.5|178654.5|178751.1|178661.1|178751.1|178661.1|178743|178653|6
1724166290000|2024-08-20 15:04:50|178750.9|178660.9|178721.9|178631.9|178753.9|178663.9|178721.9|178631.9|20
1724166300000|2024-08-20 15:05:00|178721.2|178631.2|178720.6|178630.6|178721.7|178631.7|178716.4|178626.4|18
1724166310000|2024-08-20 15:05:10|178721.8|178631.8|178721.3|178631.3|178723.8|178633.8|178712.5|178622.5|10
1724166320000|2024-08-20 15:05:20|178720.7|178630.7|178720.9|178630.9|178720.9|178630.9|178720.6|178630.6|3
1724166330000|2024-08-20 15:05:30|178720.4|178630.4|178726.2|178636.2|178726.2|178636.2|178720.4|178630.4|7
1724166340000|2024-08-20 15:05:40|178726.1|178636.1|178743.2|178653.2|178767.5|178677.5|178726.1|178636.1|18
1724166350000|2024-08-20 15:05:50|178746.2|178656.2|178742.5|178652.5|178750.2|178660.2|178741.9|178651.9|15
1724166360000|2024-08-20 15:06:00|178745.7|178655.7|178749|178659|178749|178659|178742|178652|12
1724166370000|2024-08-20 15:06:10|178752|178662|178770.1|178680.1|178771.3|178681.3|178752|178662|10
1724166380000|2024-08-20 15:06:20|178761.5|178671.5|178761|178671|178767.1|178677.1|178755.7|178665.7|21
1724166390000|2024-08-20 15:06:30|178760.8|178670.8|178760.7|178670.7|178765.1|178675.1|178760.7|178670.7|7
1724166400000|2024-08-20 15:06:40|178760.6|178670.6|178763.9|178673.9|178768.2|178678.2|178757.1|178667.1|19
1724166410000|2024-08-20 15:06:50|178769.8|178679.8|178766.4|178676.4|178769.8|178679.8|178761.6|178671.6|10
1724166420000|2024-08-20 15:07:00|178762.2|178672.2|178745.8|178655.8|178762.4|178672.4|178745.8|178655.8|10
1724166430000|2024-08-20 15:07:10|178746.3|178656.3|178753.5|178663.5|178753.5|178663.5|178744.3|178654.3|16
1724166440000|2024-08-20 15:07:20|178756.8|178666.8|178756|178666|178756.8|178666.8|178750.7|178660.7|13
1724166450000|2024-08-20 15:07:30|178754.9|178664.9|178748.9|178658.9|178762.4|178672.4|178748.9|178658.9|16
1724166460000|2024-08-20 15:07:40|178750|178660|178722.5|178632.5|178750|178660|178721.9|178631.9|18
1724166470000|2024-08-20 15:07:50|178718.9|178628.9|178715.2|178625.2|178718.9|178628.9|178708.7|178618.7|18
1724166480000|2024-08-20 15:08:00|178715|178625|178714.3|178624.3|178717.8|178627.8|178712.1|178622.1|10
1724166490000|2024-08-20 15:08:10|178714.4|178624.4|178714|178624|178722.3|178632.3|178708.1|178618.1|19
1724166500000|2024-08-20 15:08:20|178718|178628|178725.3|178635.3|178729.7|178639.7|178717.8|178627.8|21
1724166510000|2024-08-20 15:08:30|178726.5|178636.5|178716.7|178626.7|178728|178638|178716.7|178626.7|22
1724166520000|2024-08-20 15:08:40|178716.5|178626.5|178707.4|178617.4|178716.9|178626.9|178707|178617|11
1724166530000|2024-08-20 15:08:50|178707.3|178617.3|178708.1|178618.1|178710.7|178620.7|178707.2|178617.2|13
1724166540000|2024-08-20 15:09:00|178707.9|178617.9|178713.8|178623.8|178716.8|178626.8|178707.4|178617.4|14
1724166550000|2024-08-20 15:09:10|178715.3|178625.3|178701.8|178611.8|178717.1|178627.1|178701.8|178611.8|16
1724166560000|2024-08-20 15:09:20|178698.4|178608.4|178698.5|178608.5|178705.5|178615.5|178695.3|178605.3|23
1724166570000|2024-08-20 15:09:30|178708.6|178618.6|178694.3|178604.3|178708.6|178618.6|178694.3|178604.3|11
1724166580000|2024-08-20 15:09:40|178694.1|178604.1|178680.1|178590.1|178694.1|178604.1|178671.4|178581.4|22
1724166590000|2024-08-20 15:09:50|178680|178590|178665.7|178575.7|178680|178590|178665.4|178575.4|6
1724166600000|2024-08-20 15:10:00|178666.9|178576.9|178623.9|178533.9|178667|178577|178622.2|178532.2|15
1724166610000|2024-08-20 15:10:10|178623.7|178533.7|178624.3|178534.3|178626.9|178536.9|178622.4|178532.4|17
1724166620000|2024-08-20 15:10:20|178625.9|178535.9|178635|178545|178637.9|178547.9|178625.9|178535.9|20
1724166630000|2024-08-20 15:10:30|178634.9|178544.9|178613|178523|178634.9|178544.9|178609.9|178519.9|10
1724166640000|2024-08-20 15:10:40|178612.2|178522.2|178645.2|178555.2|178645.2|178555.2|178608.9|178518.9|16
1724166650000|2024-08-20 15:10:50|178643.6|178553.6|178645.1|178555.1|178654.7|178564.7|178639.8|178549.8|19
1724166660000|2024-08-20 15:11:00|178643.3|178553.3|178622.7|178532.7|178643.3|178553.3|178622.6|178532.6|15
1724166670000|2024-08-20 15:11:10|178622.6|178532.6|178622.3|178532.3|178622.6|178532.6|178617.3|178527.3|12
1724166680000|2024-08-20 15:11:20|178620.7|178530.7|178621.3|178531.3|178621.6|178531.6|178620.3|178530.3|10
1724166690000|2024-08-20 15:11:30|178624.9|178534.9|178627.5|178537.5|178628.2|178538.2|178624.9|178534.9|10
1724166700000|2024-08-20 15:11:40|178627.3|178537.3|178625.3|178535.3|178634.1|178544.1|178623.1|178533.1|11
1724166710000|2024-08-20 15:11:50|178623.2|178533.2|178622.9|178532.9|178627.7|178537.7|178621.8|178531.8|11
1724166720000|2024-08-20 15:12:00|178624|178534|178622.1|178532.1|178628.5|178538.5|178620.7|178530.7|19
1724166730000|2024-08-20 15:12:10|178621.1|178531.1|178620.7|178530.7|178633.3|178543.3|178615.2|178525.2|15
1724166740000|2024-08-20 15:12:20|178625.8|178535.8|178611.1|178521.1|178628.8|178538.8|178607|178517|20
1724166750000|2024-08-20 15:12:30|178616.9|178526.9|178620.9|178530.9|178620.9|178530.9|178615.1|178525.1|8
1724166760000|2024-08-20 15:12:40|178618|178528|178629.8|178539.8|178630|178540|178618|178528|11
1724166770000|2024-08-20 15:12:50|178631.3|178541.3|178623.5|178533.5|178631.3|178541.3|178622.9|178532.9|7
1724166780000|2024-08-20 15:13:00|178621.8|178531.8|178621.8|178531.8|178622.1|178532.1|178616.4|178526.4|14
1724166790000|2024-08-20 15:13:10|178620.8|178530.8|178622.2|178532.2|178622.2|178532.2|178620.8|178530.8|6
1724166800000|2024-08-20 15:13:20|178621.4|178531.4|178634.2|178544.2|178634.9|178544.9|178621.4|178531.4|12
1724166810000|2024-08-20 15:13:30|178636.5|178546.5|178639.6|178549.6|178639.6|178549.6|178636|178546|7
1724166820000|2024-08-20 15:13:40|178637.6|178547.6|178638.6|178548.6|178639.3|178549.3|178635.6|178545.6|8
1724166830000|2024-08-20 15:13:50|178638.2|178548.2|178637.2|178547.2|178640.5|178550.5|178631.8|178541.8|18
1724166840000|2024-08-20 15:14:00|178636.9|178546.9|178638.9|178548.9|178639.5|178549.5|178636.9|178546.9|6
1724166850000|2024-08-20 15:14:10|178638.8|178548.8|178637.2|178547.2|178639.4|178549.4|178636.9|178546.9|13
1724166860000|2024-08-20 15:14:20|178639|178549|178648.4|178558.4|178648.4|178558.4|178636.2|178546.2|13
1724166870000|2024-08-20 15:14:30|178648.6|178558.6|178648.5|178558.5|178652|178562|178648.5|178558.5|10
1724166880000|2024-08-20 15:14:40|178652|178562|178688.1|178598.1|178690|178600|178651|178561|17
1724166890000|2024-08-20 15:14:50|178686.7|178596.7|178692.4|178602.4|178692.6|178602.6|178685.6|178595.6|12
1724166900000|2024-08-20 15:15:00|178692.3|178602.3|178695.1|178605.1|178698.3|178608.3|178689.9|178599.9|13
1724166910000|2024-08-20 15:15:10|178691.7|178601.7|178695.7|178605.7|178701.6|178611.6|178691.7|178601.7|12
1724166920000|2024-08-20 15:15:20|178700.1|178610.1|178712.1|178622.1|178713.7|178623.7|178700.1|178610.1|13
1724166930000|2024-08-20 15:15:30|178711.7|178621.7|178677.3|178587.3|178711.7|178621.7|178669.2|178579.2|14
1724166940000|2024-08-20 15:15:40|178677.4|178587.4|178680.8|178590.8|178684.1|178594.1|178675.8|178585.8|13
1724166950000|2024-08-20 15:15:50|178684.4|178594.4|178680.7|178590.7|178686.7|178596.7|178673.8|178583.8|8
1724166960000|2024-08-20 15:16:00|178679.1|178589.1|178678.5|178588.5|178679.7|178589.7|178677.8|178587.8|10
1724166970000|2024-08-20 15:16:10|178677.9|178587.9|178686.3|178596.3|178686.3|178596.3|178677.9|178587.9|10
1724166980000|2024-08-20 15:16:20|178685.4|178595.4|178683.8|178593.8|178686.3|178596.3|178679.3|178589.3|12
1724166990000|2024-08-20 15:16:30|178677.9|178587.9|178692.5|178602.5|178692.5|178602.5|178677.7|178587.7|16
1724167000000|2024-08-20 15:16:40|178692.3|178602.3|178692.9|178602.9|178696.1|178606.1|178688.7|178598.7|13
1724167010000|2024-08-20 15:16:50|178696|178606|178689.6|178599.6|178696|178606|178689.6|178599.6|9
1724167020000|2024-08-20 15:17:00|178690.2|178600.2|178685.1|178595.1|178693.4|178603.4|178685.1|178595.1|9
1724167030000|2024-08-20 15:17:10|178684.9|178594.9|178678.1|178588.1|178685.2|178595.2|178669.6|178579.6|13
1724167040000|2024-08-20 15:17:20|178682|178592|178683.1|178593.1|178686.6|178596.6|178682|178592|11
1724167050000|2024-08-20 15:17:30|178682.8|178592.8|178678.9|178588.9|178682.8|178592.8|178678.2|178588.2|10
1724167060000|2024-08-20 15:17:40|178673.5|178583.5|178678.3|178588.3|178678.4|178588.4|178673.2|178583.2|13
1724167070000|2024-08-20 15:17:50|178678.2|178588.2|178678.5|178588.5|178678.7|178588.7|178675.8|178585.8|11
1724167080000|2024-08-20 15:18:00|178678.1|178588.1|178679.2|178589.2|178679.2|178589.2|178677.8|178587.8|5
1724167090000|2024-08-20 15:18:10|178679.1|178589.1|178677.9|178587.9|178679.9|178589.9|178673|178583|13
1724167100000|2024-08-20 15:18:20|178679.3|178589.3|178678.8|178588.8|178685.1|178595.1|178678.7|178588.7|14
1724167110000|2024-08-20 15:18:30|178678.7|178588.7|178679.6|178589.6|178679.6|178589.6|178678.7|178588.7|2
1724167120000|2024-08-20 15:18:40|178678.7|178588.7|178682.1|178592.1|178685.2|178595.2|178678.7|178588.7|8
1724167130000|2024-08-20 15:18:50|178680.3|178590.3|178677.1|178587.1|178680.3|178590.3|178676.6|178586.6|7
1724167140000|2024-08-20 15:19:00|178676.9|178586.9|178696.3|178606.3|178703.3|178613.3|178676.9|178586.9|12
1724167150000|2024-08-20 15:19:10|178697|178607|178712|178622|178715.8|178625.8|178697|178607|14
1724167160000|2024-08-20 15:19:20|178712.6|178622.6|178712.4|178622.4|178712.6|178622.6|178711.7|178621.7|3
1724167170000|2024-08-20 15:19:30|178710.5|178620.5|178703.6|178613.6|178710.5|178620.5|178700.3|178610.3|8
1724167180000|2024-08-20 15:19:40|178706.5|178616.5|178700.1|178610.1|178706.5|178616.5|178700.1|178610.1|4
1724167190000|2024-08-20 15:19:50|178672.3|178582.3|178663.7|178573.7|178672.3|178582.3|178659.6|178569.6|10
1724167200000|2024-08-20 15:20:00|178664.8|178574.8|178649.1|178559.1|178666|178576|178649.1|178559.1|13
1724167210000|2024-08-20 15:20:10|178639.4|178549.4|178645.2|178555.2|178646|178556|178638.2|178548.2|14
1724167220000|2024-08-20 15:20:20|178644.7|178554.7|178644.1|178554.1|178648.1|178558.1|178642.1|178552.1|11
1724167230000|2024-08-20 15:20:30|178643.9|178553.9|178644.2|178554.2|178647.9|178557.9|178641.6|178551.6|11
1724167240000|2024-08-20 15:20:40|178643.3|178553.3|178642|178552|178649.5|178559.5|178642|178552|10
1724167250000|2024-08-20 15:20:50|178641.9|178551.9|178625.6|178535.6|178641.9|178551.9|178619.7|178529.7|14
1724167260000|2024-08-20 15:21:00|178623.2|178533.2|178620.1|178530.1|178623.4|178533.4|178620.1|178530.1|6
1724167270000|2024-08-20 15:21:10|178619.5|178529.5|178618.1|178528.1|178619.5|178529.5|178617.2|178527.2|10
1724167280000|2024-08-20 15:21:20|178618.2|178528.2|178625.5|178535.5|178631.2|178541.2|178618.2|178528.2|15
1724167290000|2024-08-20 15:21:30|178624.5|178534.5|178626.6|178536.6|178631.9|178541.9|178623.3|178533.3|14
1724167300000|2024-08-20 15:21:40|178625.9|178535.9|178620.3|178530.3|178628.7|178538.7|178619.8|178529.8|13
1724167310000|2024-08-20 15:21:50|178620.6|178530.6|178626.7|178536.7|178631.4|178541.4|178617.1|178527.1|9
1724167320000|2024-08-20 15:22:00|178629.3|178539.3|178628|178538|178633.9|178543.9|178627.1|178537.1|13
1724167330000|2024-08-20 15:22:10|178628.2|178538.2|178628.9|178538.9|178630|178540|178624.4|178534.4|8
1724167340000|2024-08-20 15:22:20|178629.1|178539.1|178627.6|178537.6|178629.1|178539.1|178623.8|178533.8|5
1724167350000|2024-08-20 15:22:30|178627.4|178537.4|178604.1|178514.1|178631.9|178541.9|178604.1|178514.1|14
1724167360000|2024-08-20 15:22:40|178603.6|178513.6|178601.6|178511.6|178603.9|178513.9|178601.6|178511.6|3
1724167370000|2024-08-20 15:22:50|178600.4|178510.4|178599|178509|178600.4|178510.4|178599|178509|2
1724167380000|2024-08-20 15:23:00|178598.1|178508.1|178596.4|178506.4|178599|178509|178589.5|178499.5|12
1724167390000|2024-08-20 15:23:10|178598|178508|178630.9|178540.9|178630.9|178540.9|178596.6|178506.6|8
1724167400000|2024-08-20 15:23:20|178634.1|178544.1|178640.2|178550.2|178640.9|178550.9|178634.1|178544.1|13
1724167410000|2024-08-20 15:23:30|178639.9|178549.9|178640.7|178550.7|178641|178551|178637.9|178547.9|6
1724167420000|2024-08-20 15:23:40|178641.7|178551.7|178640.8|178550.8|178641.9|178551.9|178638.4|178548.4|12
1724167430000|2024-08-20 15:23:50|178640.5|178550.5|178640.5|178550.5|178642.5|178552.5|178640.1|178550.1|7
1724167440000|2024-08-20 15:24:00|178639.4|178549.4|178676.9|178586.9|178689.6|178599.6|178639.1|178549.1|17
1724167450000|2024-08-20 15:24:10|178672.6|178582.6|178671.1|178581.1|178672.6|178582.6|178669.7|178579.7|8
1724167460000|2024-08-20 15:24:20|178672.6|178582.6|178679.5|178589.5|178679.5|178589.5|178672|178582|12
1724167470000|2024-08-20 15:24:30|178678.4|178588.4|178682.5|178592.5|178683.5|178593.5|178678.4|178588.4|7
1724167480000|2024-08-20 15:24:40|178683.8|178593.8|178687.8|178597.8|178690.6|178600.6|178683.8|178593.8|12
1724167490000|2024-08-20 15:24:50|178687.9|178597.9|178663.9|178573.9|178692.8|178602.8|178663.9|178573.9|14
1724167500000|2024-08-20 15:25:00|178678.2|178588.2|178691.2|178601.2|178695.9|178605.9|178678.2|178588.2|15
1724167510000|2024-08-20 15:25:10|178692.3|178602.3|178694.8|178604.8|178695.5|178605.5|178691.2|178601.2|8
1724167520000|2024-08-20 15:25:20|178695.8|178605.8|178710.4|178620.4|178712.2|178622.2|178695.8|178605.8|13
1724167530000|2024-08-20 15:25:30|178710.7|178620.7|178703.1|178613.1|178710.7|178620.7|178703.1|178613.1|6
1724167540000|2024-08-20 15:25:40|178703|178613|178702.2|178612.2|178705.3|178615.3|178702.2|178612.2|10
1724167550000|2024-08-20 15:25:50|178700.8|178610.8|178700.7|178610.7|178700.8|178610.8|178700.6|178610.6|5
1724167560000|2024-08-20 15:26:00|178704.5|178614.5|178717.6|178627.6|178717.6|178627.6|178704.5|178614.5|20
1724167570000|2024-08-20 15:26:10|178717.5|178627.5|178718.8|178628.8|178718.8|178628.8|178714|178624|7
1724167580000|2024-08-20 15:26:20|178718.7|178628.7|178714|178624|178718.7|178628.7|178714|178624|5
1724167590000|2024-08-20 15:26:30|178714.2|178624.2|178717.3|178627.3|178720.6|178630.6|178713.1|178623.1|12
1724167600000|2024-08-20 15:26:40|178719.9|178629.9|178719.7|178629.7|178721.2|178631.2|178719.7|178629.7|8
1724167610000|2024-08-20 15:26:50|178720.4|178630.4|178716.2|178626.2|178720.4|178630.4|178716.2|178626.2|8
1724167620000|2024-08-20 15:27:00|178715.8|178625.8|178726.7|178636.7|178726.7|178636.7|178715.8|178625.8|7
1724167630000|2024-08-20 15:27:10|178728|178638|178767.6|178677.6|178767.6|178677.6|178711.1|178621.1|9
1724167640000|2024-08-20 15:27:20|178769.9|178679.9|178760.6|178670.6|178774|178684|178760.6|178670.6|12
1724167650000|2024-08-20 15:27:30|178762.4|178672.4|178766.7|178676.7|178775.8|178685.8|178761.1|178671.1|16
1724167660000|2024-08-20 15:27:40|178763.9|178673.9|178765|178675|178765.8|178675.8|178763.1|178673.1|13
1724167670000|2024-08-20 15:27:50|178767.3|178677.3|178767.3|178677.3|178771.1|178681.1|178764.1|178674.1|10
1724167680000|2024-08-20 15:28:00|178764.9|178674.9|178782.2|178692.2|178787.2|178697.2|178764.7|178674.7|17
1724167690000|2024-08-20 15:28:10|178780.6|178690.6|178786.2|178696.2|178791.6|178701.6|178779.6|178689.6|10
1724167700000|2024-08-20 15:28:20|178792.7|178702.7|178786.2|178696.2|178792.7|178702.7|178781.9|178691.9|12
1724167710000|2024-08-20 15:28:30|178785.4|178695.4|178779.2|178689.2|178785.4|178695.4|178777.9|178687.9|11
1724167720000|2024-08-20 15:28:40|178771.5|178681.5|178771.4|178681.4|178771.5|178681.5|178769.2|178679.2|7
1724167730000|2024-08-20 15:28:50|178771.3|178681.3|178772.8|178682.8|178772.9|178682.9|178771.3|178681.3|5
1724167740000|2024-08-20 15:29:00|178771.3|178681.3|178770.9|178680.9|178777.6|178687.6|178770.6|178680.6|15
1724167750000|2024-08-20 15:29:10|178770.8|178680.8|178782.3|178692.3|178782.3|178692.3|178770.8|178680.8|15
1724167760000|2024-08-20 15:29:20|178778.4|178688.4|178778.4|178688.4|178782.4|178692.4|178778.4|178688.4|3
1724167770000|2024-08-20 15:29:30|178777.4|178687.4|178776.1|178686.1|178781|178691|178776.1|178686.1|4
1724167780000|2024-08-20 15:29:40|178773.1|178683.1|178762.7|178672.7|178773.4|178683.4|178762.7|178672.7|5
1724167790000|2024-08-20 15:29:50|178760.3|178670.3|178755|178665|178764.2|178674.2|178755|178665|8
1724167800000|2024-08-20 15:30:00|178751.1|178661.1|178730.2|178640.2|178766.4|178676.4|178730.2|178640.2|24
1724167810000|2024-08-20 15:30:10|178732.5|178642.5|178748.4|178658.4|178752.6|178662.6|178732.5|178642.5|13
1724167820000|2024-08-20 15:30:20|178750|178660|178752.6|178662.6|178758.7|178668.7|178749.1|178659.1|13
1724167830000|2024-08-20 15:30:30|178753.7|178663.7|178755.6|178665.6|178759.7|178669.7|178753.5|178663.5|9
1724167840000|2024-08-20 15:30:40|178749.9|178659.9|178752.6|178662.6|178759.4|178669.4|178749.9|178659.9|7
1724167850000|2024-08-20 15:30:50|178745.5|178655.5|178753.8|178663.8|178758|178668|178745.5|178655.5|8
1724167860000|2024-08-20 15:31:00|178758.9|178668.9|178754.4|178664.4|178759.6|178669.6|178753|178663|6
1724167870000|2024-08-20 15:31:10|178748.5|178658.5|178740.2|178650.2|178754.4|178664.4|178734.5|178644.5|15
1724167880000|2024-08-20 15:31:20|178739.2|178649.2|178734.8|178644.8|178740.2|178650.2|178729|178639|10
1724167890000|2024-08-20 15:31:30|178738.3|178648.3|178730.5|178640.5|178738.3|178648.3|178730.5|178640.5|8
1724167900000|2024-08-20 15:31:40|178730.6|178640.6|178729.2|178639.2|178732|178642|178724.5|178634.5|16
1724167910000|2024-08-20 15:31:50|178729.3|178639.3|178739.4|178649.4|178758.4|178668.4|178722.2|178632.2|17
1724167920000|2024-08-20 15:32:00|178736.4|178646.4|178738.4|178648.4|178739.4|178649.4|178735.6|178645.6|6
1724167930000|2024-08-20 15:32:10|178735.6|178645.6|178735.3|178645.3|178739.1|178649.1|178735.3|178645.3|4
1724167940000|2024-08-20 15:32:20|178742.3|178652.3|178744|178654|178747.1|178657.1|178742.3|178652.3|9
1724167950000|2024-08-20 15:32:30|178742|178652|178739.7|178649.7|178742|178652|178739.7|178649.7|2
1724167960000|2024-08-20 15:32:40|178745.1|178655.1|178736.8|178646.8|178745.5|178655.5|178734.6|178644.6|19
1724167970000|2024-08-20 15:32:50|178739|178649|178740.8|178650.8|178741|178651|178734.6|178644.6|12
1724167980000|2024-08-20 15:33:00|178738.1|178648.1|178744.6|178654.6|178744.6|178654.6|178730.6|178640.6|14
1724167990000|2024-08-20 15:33:10|178741|178651|178738.1|178648.1|178741.1|178651.1|178734.5|178644.5|9
1724168000000|2024-08-20 15:33:20|178739.4|178649.4|178738.2|178648.2|178739.4|178649.4|178737.5|178647.5|7
1724168010000|2024-08-20 15:33:30|178741.1|178651.1|178742.1|178652.1|178743.8|178653.8|178735.1|178645.1|10
1724168020000|2024-08-20 15:33:40|178737.9|178647.9|178740.4|178650.4|178744|178654|178735.2|178645.2|9
1724168030000|2024-08-20 15:33:50|178741.6|178651.6|178741.2|178651.2|178743.9|178653.9|178740.4|178650.4|6
1724168040000|2024-08-20 15:34:00|178742|178652|178741.3|178651.3|178742|178652|178737.5|178647.5|6
1724168050000|2024-08-20 15:34:10|178737.4|178647.4|178739.1|178649.1|178740.4|178650.4|178734.6|178644.6|6
1724168060000|2024-08-20 15:34:20|178739.8|178649.8|178740.8|178650.8|178744.8|178654.8|178728.1|178638.1|15
1724168070000|2024-08-20 15:34:30|178736.7|178646.7|178740.8|178650.8|178742.2|178652.2|178736.7|178646.7|9
1724168080000|2024-08-20 15:34:40|178740.9|178650.9|178727.4|178637.4|178740.9|178650.9|178721.2|178631.2|8
1724168090000|2024-08-20 15:34:50|178726.4|178636.4|178715.6|178625.6|178726.4|178636.4|178711.9|178621.9|14
1724168100000|2024-08-20 15:35:00|178715.5|178625.5|178747.9|178657.9|178747.9|178657.9|178715.5|178625.5|12
1724168110000|2024-08-20 15:35:10|178749.9|178659.9|178744.3|178654.3|178758.1|178668.1|178744.3|178654.3|12
1724168120000|2024-08-20 15:35:20|178746.8|178656.8|178738.2|178648.2|178746.8|178656.8|178734.9|178644.9|16
1724168130000|2024-08-20 15:35:30|178735|178645|178731.4|178641.4|178735|178645|178727.5|178637.5|11
1724168140000|2024-08-20 15:35:40|178731.9|178641.9|178726.6|178636.6|178731.9|178641.9|178726.6|178636.6|9
1724168150000|2024-08-20 15:35:50|178726.8|178636.8|178729.6|178639.6|178732.8|178642.8|178726.7|178636.7|8
1724168160000|2024-08-20 15:36:00|178727.8|178637.8|178714.9|178624.9|178728.3|178638.3|178712.7|178622.7|10
1724168170000|2024-08-20 15:36:10|178736.4|178646.4|178743.6|178653.6|178744.4|178654.4|178736.4|178646.4|5
1724168180000|2024-08-20 15:36:20|178738.7|178648.7|178741.9|178651.9|178746.1|178656.1|178737.3|178647.3|11
1724168190000|2024-08-20 15:36:30|178741.6|178651.6|178744|178654|178744|178654|178739.3|178649.3|6
1724168200000|2024-08-20 15:36:40|178742|178652|178740|178650|178742.8|178652.8|178737.4|178647.4|16
1724168210000|2024-08-20 15:36:50|178737.4|178647.4|178735.2|178645.2|178740|178650|178733.8|178643.8|9
1724168220000|2024-08-20 15:37:00|178733.4|178643.4|178724.2|178634.2|178733.4|178643.4|178720.6|178630.6|12
1724168230000|2024-08-20 15:37:10|178725.9|178635.9|178707|178617|178725.9|178635.9|178706.6|178616.6|12
1724168240000|2024-08-20 15:37:20|178708.6|178618.6|178705.5|178615.5|178708.6|178618.6|178704|178614|9
1724168250000|2024-08-20 15:37:30|178707.6|178617.6|178690.8|178600.8|178707.9|178617.9|178683.5|178593.5|17
1724168260000|2024-08-20 15:37:40|178690.9|178600.9|178652.8|178562.8|178691.2|178601.2|178652.8|178562.8|21
1724168270000|2024-08-20 15:37:50|178654|178564|178647.7|178557.7|178654|178564|178646.7|178556.7|20
1724168280000|2024-08-20 15:38:00|178648.9|178558.9|178629.6|178539.6|178649.8|178559.8|178629.6|178539.6|16
1724168290000|2024-08-20 15:38:10|178627.4|178537.4|178622.5|178532.5|178627.4|178537.4|178617.3|178527.3|14
1724168300000|2024-08-20 15:38:20|178624|178534|178626.4|178536.4|178638.2|178548.2|178624|178534|16
1724168310000|2024-08-20 15:38:30|178627|178537|178630.6|178540.6|178634.2|178544.2|178626.2|178536.2|12
1724168320000|2024-08-20 15:38:40|178631.9|178541.9|178640.1|178550.1|178640.1|178550.1|178630|178540|6
1724168330000|2024-08-20 15:38:50|178637.2|178547.2|178639.4|178549.4|178642.8|178552.8|178637.2|178547.2|10
1724168340000|2024-08-20 15:39:00|178641.2|178551.2|178643.4|178553.4|178646.9|178556.9|178638.1|178548.1|12
1724168350000|2024-08-20 15:39:10|178643.2|178553.2|178648.4|178558.4|178648.4|178558.4|178643.2|178553.2|5
1724168360000|2024-08-20 15:39:20|178646.4|178556.4|178648.6|178558.6|178648.6|178558.6|178646.4|178556.4|7
1724168370000|2024-08-20 15:39:30|178650.8|178560.8|178658.9|178568.9|178659.6|178569.6|178649.9|178559.9|13
1724168380000|2024-08-20 15:39:40|178657.5|178567.5|178661.1|178571.1|178661.1|178571.1|178657.5|178567.5|4
1724168390000|2024-08-20 15:39:50|178658.5|178568.5|178663.8|178573.8|178663.8|178573.8|178657.9|178567.9|12
1724168400000|2024-08-20 15:40:00|178666.2|178576.2|178685.1|178595.1|178688.7|178598.7|178666.2|178576.2|20
1724168410000|2024-08-20 15:40:10|178684|178594|178689.9|178599.9|178689.9|178599.9|178670.9|178580.9|11
1724168420000|2024-08-20 15:40:20|178690.7|178600.7|178689.9|178599.9|178691.1|178601.1|178687.4|178597.4|7
1724168430000|2024-08-20 15:40:30|178687.4|178597.4|178687.7|178597.7|178691.8|178601.8|178685.8|178595.8|13
1724168440000|2024-08-20 15:40:40|178689.7|178599.7|178680.4|178590.4|178690.7|178600.7|178680.4|178590.4|13
1724168450000|2024-08-20 15:40:50|178681.8|178591.8|178671|178581|178683|178593|178668.9|178578.9|20
1724168460000|2024-08-20 15:41:00|178670.6|178580.6|178668|178578|178671.3|178581.3|178668|178578|6
1724168470000|2024-08-20 15:41:10|178664.9|178574.9|178681|178591|178684.3|178594.3|178664.9|178574.9|12
1724168480000|2024-08-20 15:41:20|178683.2|178593.2|178731.4|178641.4|178737.4|178647.4|178683.2|178593.2|13
1724168490000|2024-08-20 15:41:30|178732.1|178642.1|178731.6|178641.6|178732.1|178642.1|178731.6|178641.6|3
1724168500000|2024-08-20 15:41:40|178731.7|178641.7|178731.6|178641.6|178733|178643|178728.4|178638.4|6
1724168510000|2024-08-20 15:41:50|178733.4|178643.4|178725.6|178635.6|178734.8|178644.8|178725.1|178635.1|9
1724168520000|2024-08-20 15:42:00|178724.9|178634.9|178724|178634|178725.8|178635.8|178724|178634|7
1724168530000|2024-08-20 15:42:10|178723.9|178633.9|178710.5|178620.5|178723.9|178633.9|178710.5|178620.5|12
1724168540000|2024-08-20 15:42:20|178708.9|178618.9|178694.3|178604.3|178709.7|178619.7|178692|178602|10
1724168550000|2024-08-20 15:42:30|178693.3|178603.3|178692.4|178602.4|178693.3|178603.3|178690.3|178600.3|4
1724168560000|2024-08-20 15:42:40|178692.5|178602.5|178693|178603|178693|178603|178692.5|178602.5|2
1724168570000|2024-08-20 15:42:50|178692.9|178602.9|178692.8|178602.8|178695.6|178605.6|178692.8|178602.8|10
1724168580000|2024-08-20 15:43:00|178693.9|178603.9|178694.1|178604.1|178696.1|178606.1|178691.2|178601.2|7
1724168590000|2024-08-20 15:43:10|178691|178601|178694.9|178604.9|178694.9|178604.9|178678.5|178588.5|13
1724168600000|2024-08-20 15:43:20|178694.1|178604.1|178689.1|178599.1|178698.4|178608.4|178689.1|178599.1|12
1724168610000|2024-08-20 15:43:30|178691.9|178601.9|178695.8|178605.8|178697.9|178607.9|178691.9|178601.9|13
1724168620000|2024-08-20 15:43:40|178698|178608|178694.2|178604.2|178698|178608|178690.6|178600.6|9
1724168630000|2024-08-20 15:43:50|178700.1|178610.1|178699.9|178609.9|178702.2|178612.2|178698.3|178608.3|11
1724168640000|2024-08-20 15:44:00|178698|178608|178710.3|178620.3|178710.3|178620.3|178698|178608|10
1724168650000|2024-08-20 15:44:10|178712.2|178622.2|178714.4|178624.4|178714.4|178624.4|178707.6|178617.6|16
1724168660000|2024-08-20 15:44:20|178717|178627|178717.1|178627.1|178718.3|178628.3|178714.4|178624.4|7
1724168670000|2024-08-20 15:44:30|178719.1|178629.1|178779.6|178689.6|178780.9|178690.9|178719.1|178629.1|28
1724168680000|2024-08-20 15:44:40|178778.6|178688.6|178781.5|178691.5|178784|178694|178772.1|178682.1|21
1724168690000|2024-08-20 15:44:50|178779.4|178689.4|178766.2|178676.2|178779.4|178689.4|178766.1|178676.1|24
1724168700000|2024-08-20 15:45:00|178770.5|178680.5|178781|178691|178782.2|178692.2|178770.4|178680.4|16
1724168710000|2024-08-20 15:45:10|178784.8|178694.8|178785.5|178695.5|178787.1|178697.1|178784.7|178694.7|10
1724168720000|2024-08-20 15:45:20|178785.3|178695.3|178792.1|178702.1|178795.8|178705.8|178784.5|178694.5|18
1724168730000|2024-08-20 15:45:30|178791.1|178701.1|178794.6|178704.6|178795.9|178705.9|178791.1|178701.1|6
1724168740000|2024-08-20 15:45:40|178791.6|178701.6|178790.6|178700.6|178794.4|178704.4|178788.6|178698.6|16
1724168750000|2024-08-20 15:45:50|178792|178702|178790.3|178700.3|178792|178702|178790.3|178700.3|4
1724168760000|2024-08-20 15:46:00|178791.7|178701.7|178780.1|178690.1|178794.5|178704.5|178780.1|178690.1|20
1724168770000|2024-08-20 15:46:10|178780.8|178690.8|178762.6|178672.6|178781.5|178691.5|178762.1|178672.1|22
1724168780000|2024-08-20 15:46:20|178761|178671|178763.5|178673.5|178768.1|178678.1|178761|178671|13
1724168790000|2024-08-20 15:46:30|178763.4|178673.4|178750.9|178660.9|178763.4|178673.4|178745.2|178655.2|14
1724168800000|2024-08-20 15:46:40|178758|178668|178754.1|178664.1|178767.1|178677.1|178751.2|178661.2|19
1724168810000|2024-08-20 15:46:50|178752.4|178662.4|178753.3|178663.3|178756.1|178666.1|178747.8|178657.8|13
1724168820000|2024-08-20 15:47:00|178755|178665|178754.8|178664.8|178755.4|178665.4|178751.6|178661.6|10
1724168830000|2024-08-20 15:47:10|178752.4|178662.4|178779.6|178689.6|178779.6|178689.6|178752.4|178662.4|19
1724168840000|2024-08-20 15:47:20|178777.8|178687.8|178769.7|178679.7|178779.3|178689.3|178769.7|178679.7|11
1724168850000|2024-08-20 15:47:30|178771.8|178681.8|178771.9|178681.9|178772.1|178682.1|178769.3|178679.3|8
1724168860000|2024-08-20 15:47:40|178772.4|178682.4|178784.5|178694.5|178785.7|178695.7|178772.4|178682.4|12
1724168870000|2024-08-20 15:47:50|178783.6|178693.6|178780.1|178690.1|178785|178695|178779.8|178689.8|13
1724168880000|2024-08-20 15:48:00|178779.1|178689.1|178775.7|178685.7|178781.5|178691.5|178775.2|178685.2|11
1724168890000|2024-08-20 15:48:10|178775.2|178685.2|178777.2|178687.2|178777.7|178687.7|178774.1|178684.1|9
1724168900000|2024-08-20 15:48:20|178776.6|178686.6|178791.6|178701.6|178793.8|178703.8|178776.6|178686.6|8
1724168910000|2024-08-20 15:48:30|178791.3|178701.3|178789.6|178699.6|178794.2|178704.2|178789.6|178699.6|13
1724168920000|2024-08-20 15:48:40|178788.6|178698.6|178785.2|178695.2|178793.7|178703.7|178785.2|178695.2|5
1724168930000|2024-08-20 15:48:50|178785.8|178695.8|178768.9|178678.9|178787.6|178697.6|178744.6|178654.6|16
1724168940000|2024-08-20 15:49:00|178769.2|178679.2|178742.4|178652.4|178769.2|178679.2|178742.4|178652.4|19
1724168950000|2024-08-20 15:49:10|178742.7|178652.7|178756.5|178666.5|178764.2|178674.2|178742.4|178652.4|15
1724168960000|2024-08-20 15:49:20|178758.8|178668.8|178757.1|178667.1|178758.8|178668.8|178756.5|178666.5|6
1724168970000|2024-08-20 15:49:30|178758.8|178668.8|178760|178670|178765.6|178675.6|178758.8|178668.8|15
1724168980000|2024-08-20 15:49:40|178758|178668|178759.5|178669.5|178761.7|178671.7|178756.8|178666.8|11
1724168990000|2024-08-20 15:49:50|178757.7|178667.7|178753.9|178663.9|178760|178670|178752|178662|12
1724169000000|2024-08-20 15:50:00|178753.1|178663.1|178740.7|178650.7|178753.1|178663.1|178739.2|178649.2|16
1724169010000|2024-08-20 15:50:10|178742|178652|178728.4|178638.4|178742|178652|178728.4|178638.4|11
1724169020000|2024-08-20 15:50:20|178724.2|178634.2|178687.9|178597.9|178726.6|178636.6|178687.9|178597.9|21
1724169030000|2024-08-20 15:50:30|178693.8|178603.8|178684.4|178594.4|178693.8|178603.8|178682.8|178592.8|11
1724169040000|2024-08-20 15:50:40|178686.2|178596.2|178678.4|178588.4|178686.2|178596.2|178673.7|178583.7|15
1724169050000|2024-08-20 15:50:50|178681.2|178591.2|178672.7|178582.7|178681.2|178591.2|178672.7|178582.7|7
1724169060000|2024-08-20 15:51:00|178672.5|178582.5|178680.1|178590.1|178680.1|178590.1|178668.7|178578.7|13
1724169070000|2024-08-20 15:51:10|178684.6|178594.6|178668.8|178578.8|178684.6|178594.6|178668.8|178578.8|20
1724169080000|2024-08-20 15:51:20|178668.4|178578.4|178671.6|178581.6|178674.2|178584.2|178667.8|178577.8|9
1724169090000|2024-08-20 15:51:30|178668.8|178578.8|178666.8|178576.8|178668.8|178578.8|178663.5|178573.5|19
1724169100000|2024-08-20 15:51:40|178665.7|178575.7|178655.3|178565.3|178665.7|178575.7|178649.4|178559.4|22
1724169110000|2024-08-20 15:51:50|178656.8|178566.8|178650.3|178560.3|178657|178567|178647.8|178557.8|16
1724169120000|2024-08-20 15:52:00|178650.5|178560.5|178651.9|178561.9|178656.2|178566.2|178649.8|178559.8|17
1724169130000|2024-08-20 15:52:10|178662.9|178572.9|178676.4|178586.4|178684.3|178594.3|178662.9|178572.9|20
1724169140000|2024-08-20 15:52:20|178676.1|178586.1|178676|178586|178679.1|178589.1|178674.5|178584.5|10
1724169150000|2024-08-20 15:52:30|178677.9|178587.9|178677.5|178587.5|178682.2|178592.2|178673.4|178583.4|13
1724169160000|2024-08-20 15:52:40|178674.9|178584.9|178674.2|178584.2|178678.6|178588.6|178672.4|178582.4|9
1724169170000|2024-08-20 15:52:50|178672.1|178582.1|178672.1|178582.1|178674|178584|178672.1|178582.1|11
1724169180000|2024-08-20 15:53:00|178671|178581|178676.6|178586.6|178678.5|178588.5|178671|178581|9
1724169190000|2024-08-20 15:53:10|178674.8|178584.8|178675.7|178585.7|178680.7|178590.7|178674.8|178584.8|16
1724169200000|2024-08-20 15:53:20|178673.4|178583.4|178671.3|178581.3|178675.2|178585.2|178669.6|178579.6|15
1724169210000|2024-08-20 15:53:30|178671.2|178581.2|178676.7|178586.7|178676.7|178586.7|178671.2|178581.2|7
1724169220000|2024-08-20 15:53:40|178678.1|178588.1|178672.1|178582.1|178678.1|178588.1|178672.1|178582.1|14
1724169230000|2024-08-20 15:53:50|178670.2|178580.2|178670.3|178580.3|178674.3|178584.3|178668.7|178578.7|10
1724169240000|2024-08-20 15:54:00|178671.9|178581.9|178671.5|178581.5|178671.9|178581.9|178667.5|178577.5|8
1724169250000|2024-08-20 15:54:10|178668.1|178578.1|178668.1|178578.1|178669.8|178579.8|178666.2|178576.2|6
1724169260000|2024-08-20 15:54:20|178666.1|178576.1|178665.3|178575.3|178667.2|178577.2|178664.2|178574.2|6
1724169270000|2024-08-20 15:54:30|178667.5|178577.5|178664.6|178574.6|178667.5|178577.5|178658.7|178568.7|9
1724169280000|2024-08-20 15:54:40|178662.1|178572.1|178662.5|178572.5|178662.5|178572.5|178660.6|178570.6|7
1724169290000|2024-08-20 15:54:50|178661.8|178571.8|178639|178549|178661.8|178571.8|178639|178549|9
1724169300000|2024-08-20 15:55:00|178636.7|178546.7|178642.4|178552.4|178642.4|178552.4|178635.3|178545.3|8
1724169310000|2024-08-20 15:55:10|178644.1|178554.1|178639.9|178549.9|178644.1|178554.1|178637.4|178547.4|10
1724169320000|2024-08-20 15:55:20|178641.9|178551.9|178644|178554|178644|178554|178640.4|178550.4|8
1724169330000|2024-08-20 15:55:30|178641.6|178551.6|178642.2|178552.2|178643.9|178553.9|178640.3|178550.3|8
1724169340000|2024-08-20 15:55:40|178641.6|178551.6|178640.1|178550.1|178644.3|178554.3|178638.2|178548.2|9
1724169350000|2024-08-20 15:55:50|178642.5|178552.5|178638.1|178548.1|178642.5|178552.5|178638.1|178548.1|5
1724169360000|2024-08-20 15:56:00|178638.5|178548.5|178641.5|178551.5|178644.9|178554.9|178634.7|178544.7|14
1724169370000|2024-08-20 15:56:10|178639.6|178549.6|178635.9|178545.9|178641.6|178551.6|178635.9|178545.9|8
1724169380000|2024-08-20 15:56:20|178637.6|178547.6|178639.9|178549.9|178640|178550|178637.6|178547.6|5
1724169390000|2024-08-20 15:56:30|178637.7|178547.7|178630.1|178540.1|178637.7|178547.7|178623.8|178533.8|18
1724169400000|2024-08-20 15:56:40|178629.5|178539.5|178627.5|178537.5|178629.5|178539.5|178625.1|178535.1|9
1724169410000|2024-08-20 15:56:50|178627.4|178537.4|178631.6|178541.6|178631.6|178541.6|178626.7|178536.7|10
1724169420000|2024-08-20 15:57:00|178633.7|178543.7|178663.4|178573.4|178668.5|178578.5|178633.7|178543.7|17
1724169430000|2024-08-20 15:57:10|178663.9|178573.9|178662.4|178572.4|178667.3|178577.3|178661.4|178571.4|11
1724169440000|2024-08-20 15:57:20|178664.1|178574.1|178663.7|178573.7|178665.6|178575.6|178663.7|178573.7|5
1724169450000|2024-08-20 15:57:30|178667.6|178577.6|178664.9|178574.9|178667.6|178577.6|178664.5|178574.5|5
1724169460000|2024-08-20 15:57:40|178664.8|178574.8|178665.3|178575.3|178666.9|178576.9|178664.7|178574.7|8
1724169470000|2024-08-20 15:57:50|178666.5|178576.5|178691.8|178601.8|178693.1|178603.1|178666.3|178576.3|12
1724169480000|2024-08-20 15:58:00|178690.7|178600.7|178691.4|178601.4|178691.4|178601.4|178687.9|178597.9|10
1724169490000|2024-08-20 15:58:10|178694.5|178604.5|178688.6|178598.6|178694.5|178604.5|178688.6|178598.6|6
1724169500000|2024-08-20 15:58:20|178685.8|178595.8|178685.8|178595.8|178685.8|178595.8|178685.8|178595.8|1
1724169510000|2024-08-20 15:58:30|178685.7|178595.7|178690.8|178600.8|178691.4|178601.4|178685.7|178595.7|8
1724169520000|2024-08-20 15:58:40|178687.9|178597.9|178686.2|178596.2|178690.9|178600.9|178685.2|178595.2|10
1724169530000|2024-08-20 15:58:50|178680.4|178590.4|178686.5|178596.5|178686.5|178596.5|178678.9|178588.9|10
1724169540000|2024-08-20 15:59:00|178685.7|178595.7|178686.6|178596.6|178688.3|178598.3|178683.2|178593.2|9
1724169550000|2024-08-20 15:59:10|178686.3|178596.3|178682.9|178592.9|178689.5|178599.5|178682.9|178592.9|8
1724169560000|2024-08-20 15:59:20|178682.3|178592.3|178683.2|178593.2|178686.4|178596.4|178677.6|178587.6|9
1724169570000|2024-08-20 15:59:30|178682.5|178592.5|178687.1|178597.1|178689.7|178599.7|178682.5|178592.5|9
1724169580000|2024-08-20 15:59:40|178685.8|178595.8|178684.1|178594.1|178687.2|178597.2|178683.5|178593.5|13
1724169590000|2024-08-20 15:59:50|178686.4|178596.4|178683.9|178593.9|178686.4|178596.4|178682.4|178592.4|9
1724169600000|2024-08-20 16:00:00|178684.5|178594.5|178681.7|178591.7|178689.5|178599.5|178661.1|178571.1|22
1724169610000|2024-08-20 16:00:10|178680.3|178590.3|178671|178581|178680.3|178590.3|178666.2|178576.2|22
1724169620000|2024-08-20 16:00:20|178668.2|178578.2|178665.3|178575.3|178671|178581|178663.3|178573.3|13
1724169630000|2024-08-20 16:00:30|178665.4|178575.4|178663.1|178573.1|178667.1|178577.1|178660.7|178570.7|10
1724169640000|2024-08-20 16:00:40|178659.6|178569.6|178684.8|178594.8|178689.2|178599.2|178659.6|178569.6|20
1724169650000|2024-08-20 16:00:50|178683.9|178593.9|178692.2|178602.2|178696.3|178606.3|178683.7|178593.7|20
1724169660000|2024-08-20 16:01:00|178693.9|178603.9|178700.7|178610.7|178700.7|178610.7|178691.1|178601.1|11
1724169670000|2024-08-20 16:01:10|178699.7|178609.7|178695.3|178605.3|178701.9|178611.9|178693.5|178603.5|12
1724169680000|2024-08-20 16:01:20|178697.2|178607.2|178753|178663|178757.3|178667.3|178697.2|178607.2|17
1724169690000|2024-08-20 16:01:30|178752.6|178662.6|178755.4|178665.4|178756.5|178666.5|178751.9|178661.9|8
1724169700000|2024-08-20 16:01:40|178753.9|178663.9|178754.6|178664.6|178755.3|178665.3|178751.8|178661.8|14
1724169710000|2024-08-20 16:01:50|178753.1|178663.1|178754.5|178664.5|178754.7|178664.7|178751.3|178661.3|17
1724169720000|2024-08-20 16:02:00|178754.8|178664.8|178753.9|178663.9|178755|178665|178751.9|178661.9|15
1724169730000|2024-08-20 16:02:10|178754.4|178664.4|178753.8|178663.8|178755.2|178665.2|178752.8|178662.8|8
1724169740000|2024-08-20 16:02:20|178753.6|178663.6|178756|178666|178756|178666|178752.7|178662.7|11
1724169750000|2024-08-20 16:02:30|178756.1|178666.1|178788.5|178698.5|178798.8|178708.8|178756.1|178666.1|24
1724169760000|2024-08-20 16:02:40|178788.1|178698.1|178761.5|178671.5|178788.1|178698.1|178761|178671|16
1724169770000|2024-08-20 16:02:50|178760|178670|178761.4|178671.4|178761.4|178671.4|178758|178668|10
1724169780000|2024-08-20 16:03:00|178761.6|178671.6|178791.5|178701.5|178797.3|178707.3|178761.6|178671.6|18
1724169790000|2024-08-20 16:03:10|178791.8|178701.8|178795.6|178705.6|178795.6|178705.6|178790.4|178700.4|11
1724169800000|2024-08-20 16:03:20|178795.5|178705.5|178795.2|178705.2|178797.4|178707.4|178794.5|178704.5|9
1724169810000|2024-08-20 16:03:30|178795.1|178705.1|178793.4|178703.4|178795.9|178705.9|178793.2|178703.2|9
1724169820000|2024-08-20 16:03:40|178795.1|178705.1|178796.5|178706.5|178798.2|178708.2|178784.1|178694.1|18
1724169830000|2024-08-20 16:03:50|178796.4|178706.4|178794.4|178704.4|178797|178707|178793.7|178703.7|10
1724169840000|2024-08-20 16:04:00|178791.5|178701.5|178794.1|178704.1|178794.1|178704.1|178791.3|178701.3|16
1724169850000|2024-08-20 16:04:10|178793.9|178703.9|178780.3|178690.3|178794.1|178704.1|178779.1|178689.1|16
1724169860000|2024-08-20 16:04:20|178781.7|178691.7|178779.8|178689.8|178782.3|178692.3|178779.7|178689.7|8
1724169870000|2024-08-20 16:04:30|178778.3|178688.3|178747.6|178657.6|178781|178691|178747.6|178657.6|12
1724169880000|2024-08-20 16:04:40|178747.9|178657.9|178748.2|178658.2|178749.7|178659.7|178746.9|178656.9|5
1724169890000|2024-08-20 16:04:50|178748.5|178658.5|178737.5|178647.5|178748.5|178658.5|178737.5|178647.5|15
1724169900000|2024-08-20 16:05:00|178734|178644|178741.2|178651.2|178741.2|178651.2|178733.8|178643.8|13
1724169910000|2024-08-20 16:05:10|178741.1|178651.1|178734.6|178644.6|178741.1|178651.1|178731.3|178641.3|14
1724169920000|2024-08-20 16:05:20|178733.9|178643.9|178734.4|178644.4|178734.4|178644.4|178731.6|178641.6|16
1724169930000|2024-08-20 16:05:30|178734.8|178644.8|178735.5|178645.5|178736.7|178646.7|178734.8|178644.8|10
1724169940000|2024-08-20 16:05:40|178736.1|178646.1|178732.4|178642.4|178739.4|178649.4|178732.4|178642.4|9
1724169950000|2024-08-20 16:05:50|178731.7|178641.7|178728.6|178638.6|178731.9|178641.9|178725.3|178635.3|14
1724169960000|2024-08-20 16:06:00|178728.9|178638.9|178730.5|178640.5|178731.1|178641.1|178726.3|178636.3|19
1724169970000|2024-08-20 16:06:10|178730.6|178640.6|178729.4|178639.4|178730.7|178640.7|178729.4|178639.4|11
1724169980000|2024-08-20 16:06:20|178729.5|178639.5|178729.4|178639.4|178731.6|178641.6|178729.2|178639.2|10
1724169990000|2024-08-20 16:06:30|178729.3|178639.3|178730.5|178640.5|178732.8|178642.8|178727.5|178637.5|13
1724170000000|2024-08-20 16:06:40|178730.6|178640.6|178765.6|178675.6|178766|178676|178729.7|178639.7|12
1724170010000|2024-08-20 16:06:50|178762.1|178672.1|178763.9|178673.9|178766.9|178676.9|178759.9|178669.9|12
1724170020000|2024-08-20 16:07:00|178763.8|178673.8|178762.8|178672.8|178767.8|178677.8|178761.5|178671.5|15
1724170030000|2024-08-20 16:07:10|178763.8|178673.8|178761.3|178671.3|178764.1|178674.1|178759.8|178669.8|7
1724170040000|2024-08-20 16:07:20|178764|178674|178745.5|178655.5|178764|178674|178745.3|178655.3|18
1724170050000|2024-08-20 16:07:30|178745.3|178655.3|178747.3|178657.3|178747.3|178657.3|178744.1|178654.1|15
1724170060000|2024-08-20 16:07:40|178747.4|178657.4|178747.2|178657.2|178748.7|178658.7|178744.7|178654.7|10
1724170070000|2024-08-20 16:07:50|178752.2|178662.2|178749.2|178659.2|178752.3|178662.3|178749.2|178659.2|10
1724170080000|2024-08-20 16:08:00|178748.2|178658.2|178747.5|178657.5|178748.4|178658.4|178745.3|178655.3|11
1724170090000|2024-08-20 16:08:10|178748.5|178658.5|178743.1|178653.1|178748.5|178658.5|178743.1|178653.1|7
1724170100000|2024-08-20 16:08:20|178743|178653|178753.9|178663.9|178754.4|178664.4|178743|178653|10
1724170110000|2024-08-20 16:08:30|178763.7|178673.7|178791|178701|178792.3|178702.3|178763.7|178673.7|22
1724170120000|2024-08-20 16:08:40|178792.1|178702.1|178796.8|178706.8|178802.8|178712.8|178792.1|178702.1|16
1724170130000|2024-08-20 16:08:50|178790.3|178700.3|178791.4|178701.4|178793.6|178703.6|178790.3|178700.3|6
1724170140000|2024-08-20 16:09:00|178791.3|178701.3|178779.6|178689.6|178791.3|178701.3|178779.2|178689.2|17
1724170150000|2024-08-20 16:09:10|178778.7|178688.7|178771.3|178681.3|178778.7|178688.7|178771.3|178681.3|15
1724170160000|2024-08-20 16:09:20|178771.2|178681.2|178775.9|178685.9|178775.9|178685.9|178770.7|178680.7|15
1724170170000|2024-08-20 16:09:30|178778.1|178688.1|178751.7|178661.7|178778.1|178688.1|178751.3|178661.3|17
1724170180000|2024-08-20 16:09:40|178750.8|178660.8|178750.8|178660.8|178751.1|178661.1|178748.6|178658.6|13
1724170190000|2024-08-20 16:09:50|178751|178661|178751|178661|178751|178661|178751|178661|1
1724170200000|2024-08-20 16:10:00|178749.9|178659.9|178744.1|178654.1|178750|178660|178738.1|178648.1|11
1724170210000|2024-08-20 16:10:10|178743|178653|178732.5|178642.5|178743|178653|178731.2|178641.2|7
1724170220000|2024-08-20 16:10:20|178733.2|178643.2|178732.5|178642.5|178733.6|178643.6|178732.2|178642.2|4
1724170230000|2024-08-20 16:10:30|178733.7|178643.7|178743.1|178653.1|178743.1|178653.1|178731.3|178641.3|18
1724170240000|2024-08-20 16:10:40|178743.2|178653.2|178745.6|178655.6|178745.9|178655.9|178743.2|178653.2|9
1724170250000|2024-08-20 16:10:50|178745.5|178655.5|178747.2|178657.2|178748.1|178658.1|178745.5|178655.5|6
1724170260000|2024-08-20 16:11:00|178746.1|178656.1|178745|178655|178746.1|178656.1|178744.9|178654.9|5
1724170270000|2024-08-20 16:11:10|178745.1|178655.1|178749|178659|178749.7|178659.7|178745.1|178655.1|6
1724170280000|2024-08-20 16:11:20|178747.2|178657.2|178755.1|178665.1|178757.3|178667.3|178747.2|178657.2|6
1724170290000|2024-08-20 16:11:30|178756.1|178666.1|178770.8|178680.8|178771.8|178681.8|178756|178666|13
1724170300000|2024-08-20 16:11:40|178770.9|178680.9|178770.8|178680.8|178772.4|178682.4|178770.8|178680.8|7
1724170310000|2024-08-20 16:11:50|178770.9|178680.9|178773.3|178683.3|178773.3|178683.3|178770.9|178680.9|4
1724170320000|2024-08-20 16:12:00|178773.2|178683.2|178771.9|178681.9|178773.9|178683.9|178771.5|178681.5|8
1724170340000|2024-08-20 16:12:20|178772.8|178682.8|178781.9|178691.9|178782.1|178692.1|178772.4|178682.4|10
1724170350000|2024-08-20 16:12:30|178778.8|178688.8|178771.4|178681.4|178779.1|178689.1|178771.4|178681.4|12
1724170360000|2024-08-20 16:12:40|178770.1|178680.1|178771.1|178681.1|178773|178683|178770|178680|8
1724170370000|2024-08-20 16:12:50|178771|178681|178768.3|178678.3|178771|178681|178767.1|178677.1|12
1724170380000|2024-08-20 16:13:00|178768.5|178678.5|178787|178697|178787|178697|178765.1|178675.1|19
1724170390000|2024-08-20 16:13:10|178786.7|178696.7|178769.3|178679.3|178787.2|178697.2|178755.4|178665.4|13
1724170400000|2024-08-20 16:13:20|178774.2|178684.2|178763.4|178673.4|178775.5|178685.5|178763.4|178673.4|17
1724170410000|2024-08-20 16:13:30|178762.3|178672.3|178760.7|178670.7|178762.6|178672.6|178760.4|178670.4|8
1724170420000|2024-08-20 16:13:40|178759.5|178669.5|178759.4|178669.4|178759.5|178669.5|178759.4|178669.4|2
1724170430000|2024-08-20 16:13:50|178758.9|178668.9|178758.9|178668.9|178759.7|178669.7|178756|178666|12
1724170440000|2024-08-20 16:14:00|178758|178668|178752.3|178662.3|178758|178668|178752.3|178662.3|6
1724170450000|2024-08-20 16:14:10|178752.1|178662.1|178753.1|178663.1|178755|178665|178751.7|178661.7|11
1724170460000|2024-08-20 16:14:20|178752.5|178662.5|178751.7|178661.7|178752.5|178662.5|178751.7|178661.7|3
1724170470000|2024-08-20 16:14:30|178752.2|178662.2|178752.2|178662.2|178752.2|178662.2|178752.2|178662.2|1
1724170480000|2024-08-20 16:14:40|178747.6|178657.6|178749.7|178659.7|178749.7|178659.7|178747.5|178657.5|3
1724170490000|2024-08-20 16:14:50|178752|178662|178751.6|178661.6|178752.7|178662.7|178751.4|178661.4|8
1724170500000|2024-08-20 16:15:00|178753.7|178663.7|178758.9|178668.9|178761.8|178671.8|178753.7|178663.7|8
1724170510000|2024-08-20 16:15:10|178758.7|178668.7|178757.6|178667.6|178758.7|178668.7|178757.4|178667.4|6
1724170520000|2024-08-20 16:15:20|178756.1|178666.1|178750.1|178660.1|178756.3|178666.3|178750.1|178660.1|10
1724170530000|2024-08-20 16:15:30|178751.6|178661.6|178761.3|178671.3|178761.3|178671.3|178751.6|178661.6|8
1724170540000|2024-08-20 16:15:40|178761.1|178671.1|178758.2|178668.2|178761.1|178671.1|178757.7|178667.7|10
1724170550000|2024-08-20 16:15:50|178760.1|178670.1|178762.4|178672.4|178762.4|178672.4|178759|178669|12
1724170560000|2024-08-20 16:16:00|178764.5|178674.5|178770|178680|178772.2|178682.2|178764.5|178674.5|11
1724170570000|2024-08-20 16:16:10|178768.1|178678.1|178762.4|178672.4|178768.1|178678.1|178762.4|178672.4|6
1724170600000|2024-08-20 16:16:40|178765.4|178675.4|178765.4|178675.4|178765.4|178675.4|178765.4|178675.4|1
1724170610000|2024-08-20 16:16:50|178765.2|178675.2|178760.9|178670.9|178765.9|178675.9|178760.9|178670.9|13
1724170620000|2024-08-20 16:17:00|178759.6|178669.6|178764.6|178674.6|178767.1|178677.1|178759.6|178669.6|15
1724170630000|2024-08-20 16:17:10|178763.6|178673.6|178756.8|178666.8|178763.6|178673.6|178756.8|178666.8|8
1724170640000|2024-08-20 16:17:20|178759.2|178669.2|178757.2|178667.2|178759.2|178669.2|178757.2|178667.2|3
1724170650000|2024-08-20 16:17:30|178757.3|178667.3|178757.3|178667.3|178757.3|178667.3|178757.3|178667.3|1
1724170660000|2024-08-20 16:17:40|178758.1|178668.1|178764.3|178674.3|178768|178678|178758.1|178668.1|13
1724170670000|2024-08-20 16:17:50|178765.1|178675.1|178766|178676|178766|178676|178765.1|178675.1|3
1724170680000|2024-08-20 16:18:00|178765.9|178675.9|178764.4|178674.4|178765.9|178675.9|178764.4|178674.4|4
1724170690000|2024-08-20 16:18:10|178762.5|178672.5|178766.3|178676.3|178766.3|178676.3|178762.5|178672.5|5
1724170700000|2024-08-20 16:18:20|178766.4|178676.4|178757.9|178667.9|178766.4|178676.4|178757.9|178667.9|3
1724170710000|2024-08-20 16:18:30|178756.8|178666.8|178753.4|178663.4|178756.8|178666.8|178753.4|178663.4|2
1724170720000|2024-08-20 16:18:40|178752.8|178662.8|178744.9|178654.9|178752.8|178662.8|178744.8|178654.8|6
1724170730000|2024-08-20 16:18:50|178744|178654|178746.5|178656.5|178746.9|178656.9|178742.4|178652.4|9
1724170740000|2024-08-20 16:19:00|178745.4|178655.4|178738.7|178648.7|178745.4|178655.4|178732.2|178642.2|7
1724170750000|2024-08-20 16:19:10|178739.9|178649.9|178738.1|178648.1|178741.9|178651.9|178738|178648|10
1724170760000|2024-08-20 16:19:20|178736.4|178646.4|178728.8|178638.8|178736.4|178646.4|178728.7|178638.7|7
1724170770000|2024-08-20 16:19:30|178731.3|178641.3|178734|178644|178735.7|178645.7|178727.5|178637.5|9
1724170780000|2024-08-20 16:19:40|178735.2|178645.2|178735.7|178645.7|178735.7|178645.7|178728.8|178638.8|19
1724170790000|2024-08-20 16:19:50|178733.9|178643.9|178733.7|178643.7|178734|178644|178731.6|178641.6|12
1724170800000|2024-08-20 16:20:00|178734.5|178644.5|178734.5|178644.5|178736.5|178646.5|178733.1|178643.1|12
1724170810000|2024-08-20 16:20:10|178733.3|178643.3|178733.9|178643.9|178734.9|178644.9|178732.8|178642.8|5
1724170820000|2024-08-20 16:20:20|178731.7|178641.7|178733.4|178643.4|178733.4|178643.4|178730.1|178640.1|7
1724170830000|2024-08-20 16:20:30|178734|178644|178732.4|178642.4|178734|178644|178731.2|178641.2|10
1724170840000|2024-08-20 16:20:40|178731.8|178641.8|178732.1|178642.1|178734.1|178644.1|178730.4|178640.4|13
1724170850000|2024-08-20 16:20:50|178731.8|178641.8|178727.1|178637.1|178732.4|178642.4|178727.1|178637.1|12
1724170860000|2024-08-20 16:21:00|178728.5|178638.5|178739.4|178649.4|178739.4|178649.4|178728.5|178638.5|10
1724170870000|2024-08-20 16:21:10|178739.1|178649.1|178741.3|178651.3|178744|178654|178739.1|178649.1|7
1724170880000|2024-08-20 16:21:20|178741.2|178651.2|178743.2|178653.2|178743.2|178653.2|178740|178650|8
1724170890000|2024-08-20 16:21:30|178740.5|178650.5|178735.3|178645.3|178740.5|178650.5|178734.3|178644.3|10
1724170900000|2024-08-20 16:21:40|178735.1|178645.1|178720.3|178630.3|178737.2|178647.2|178720.3|178630.3|9
1724170910000|2024-08-20 16:21:50|178721.6|178631.6|178724.4|178634.4|178726.9|178636.9|178721.3|178631.3|19
1724170920000|2024-08-20 16:22:00|178724.1|178634.1|178719|178629|178724.1|178634.1|178719|178629|15
1724170930000|2024-08-20 16:22:10|178717.7|178627.7|178722.4|178632.4|178725.7|178635.7|178715.7|178625.7|21
1724170940000|2024-08-20 16:22:20|178722.6|178632.6|178717.7|178627.7|178722.6|178632.6|178717.6|178627.6|8
1724170950000|2024-08-20 16:22:30|178717.6|178627.6|178714.2|178624.2|178717.6|178627.6|178712.6|178622.6|7
1724170960000|2024-08-20 16:22:40|178714|178624|178716.8|178626.8|178719.4|178629.4|178710.5|178620.5|11
1724170970000|2024-08-20 16:22:50|178717.5|178627.5|178714.7|178624.7|178717.5|178627.5|178708.3|178618.3|11
1724170980000|2024-08-20 16:23:00|178714.5|178624.5|178716.1|178626.1|178716.3|178626.3|178714.5|178624.5|7
1724170990000|2024-08-20 16:23:10|178716|178626|178723.4|178633.4|178726|178636|178716|178626|8
1724171000000|2024-08-20 16:23:20|178725.1|178635.1|178724.2|178634.2|178726.5|178636.5|178723.2|178633.2|10
1724171010000|2024-08-20 16:23:30|178726|178636|178728.4|178638.4|178729.3|178639.3|178722.8|178632.8|7
1724171020000|2024-08-20 16:23:40|178724.9|178634.9|178724.8|178634.8|178726.1|178636.1|178724.8|178634.8|5
1724171030000|2024-08-20 16:23:50|178723.8|178633.8|178725.8|178635.8|178725.8|178635.8|178720.9|178630.9|11
1724171040000|2024-08-20 16:24:00|178722.7|178632.7|178727.8|178637.8|178728.3|178638.3|178722.7|178632.7|9
1724171050000|2024-08-20 16:24:10|178727.9|178637.9|178727.9|178637.9|178727.9|178637.9|178727.9|178637.9|1
1724171060000|2024-08-20 16:24:20|178728.1|178638.1|178727.2|178637.2|178728.1|178638.1|178727.1|178637.1|4
1724171070000|2024-08-20 16:24:30|178727|178637|178724.5|178634.5|178727|178637|178724.5|178634.5|3
1724171080000|2024-08-20 16:24:40|178725.9|178635.9|178724.5|178634.5|178729.9|178639.9|178724.5|178634.5|7
1724171090000|2024-08-20 16:24:50|178724.7|178634.7|178722.7|178632.7|178728.1|178638.1|178722.7|178632.7|8
1724171100000|2024-08-20 16:25:00|178723.7|178633.7|178726.5|178636.5|178726.5|178636.5|178721.2|178631.2|5
1724171110000|2024-08-20 16:25:10|178726.6|178636.6|178722.7|178632.7|178726.6|178636.6|178722.6|178632.6|3
1724171120000|2024-08-20 16:25:20|178721.3|178631.3|178721.3|178631.3|178723.5|178633.5|178718.9|178628.9|7
1724171130000|2024-08-20 16:25:30|178718.4|178628.4|178724.7|178634.7|178724.7|178634.7|178718.2|178628.2|6
1724171140000|2024-08-20 16:25:40|178725.9|178635.9|178721.6|178631.6|178725.9|178635.9|178721.6|178631.6|7
1724171150000|2024-08-20 16:25:50|178721.4|178631.4|178726|178636|178726|178636|178721.4|178631.4|8
1724171160000|2024-08-20 16:26:00|178724.5|178634.5|178728|178638|178728.5|178638.5|178723.4|178633.4|6
1724171170000|2024-08-20 16:26:10|178728.8|178638.8|178724.6|178634.6|178734.3|178644.3|178724.6|178634.6|12
1724171180000|2024-08-20 16:26:20|178724.2|178634.2|178724.2|178634.2|178724.2|178634.2|178724.2|178634.2|1
1724171190000|2024-08-20 16:26:30|178724.1|178634.1|178722.6|178632.6|178724.1|178634.1|178722.4|178632.4|3
1724171200000|2024-08-20 16:26:40|178722.5|178632.5|178719|178629|178724.6|178634.6|178719|178629|10
1724171210000|2024-08-20 16:26:50|178719.6|178629.6|178721.5|178631.5|178721.7|178631.7|178719.6|178629.6|5
1724171220000|2024-08-20 16:27:00|178721.4|178631.4|178747.1|178657.1|178747.1|178657.1|178721.1|178631.1|8
1724171230000|2024-08-20 16:27:10|178751.6|178661.6|178751.4|178661.4|178760.3|178670.3|178751.4|178661.4|15
1724171240000|2024-08-20 16:27:20|178750.8|178660.8|178751|178661|178752.5|178662.5|178750.7|178660.7|7
1724171250000|2024-08-20 16:27:30|178752.8|178662.8|178752.9|178662.9|178752.9|178662.9|178752.8|178662.8|2
1724171260000|2024-08-20 16:27:40|178755|178665|178743.1|178653.1|178756.7|178666.7|178742.2|178652.2|14
1724171270000|2024-08-20 16:27:50|178741.3|178651.3|178744.7|178654.7|178747.9|178657.9|178735.7|178645.7|10
1724171280000|2024-08-20 16:28:00|178745.5|178655.5|178745.3|178655.3|178747.9|178657.9|178739.4|178649.4|12
1724171290000|2024-08-20 16:28:10|178745.2|178655.2|178742.2|178652.2|178749.9|178659.9|178742.2|178652.2|6
1724171300000|2024-08-20 16:28:20|178742.4|178652.4|178745.5|178655.5|178747.9|178657.9|178742.4|178652.4|7
1724171310000|2024-08-20 16:28:30|178745.9|178655.9|178752|178662|178752.9|178662.9|178743.8|178653.8|12
1724171320000|2024-08-20 16:28:40|178754.3|178664.3|178757.2|178667.2|178757.2|178667.2|178753|178663|6
1724171330000|2024-08-20 16:28:50|178754.7|178664.7|178748.9|178658.9|178754.7|178664.7|178748.9|178658.9|9
1724171340000|2024-08-20 16:29:00|178750.4|178660.4|178753.3|178663.3|178753.3|178663.3|178750.4|178660.4|3
1724171350000|2024-08-20 16:29:10|178749.7|178659.7|178750.3|178660.3|178751.9|178661.9|178749.7|178659.7|8
1724171360000|2024-08-20 16:29:20|178750.2|178660.2|178751.4|178661.4|178751.5|178661.5|178750.2|178660.2|6
1724171370000|2024-08-20 16:29:30|178749.9|178659.9|178735.5|178645.5|178749.9|178659.9|178735.5|178645.5|8
1724171380000|2024-08-20 16:29:40|178734.2|178644.2|178739|178649|178739|178649|178734.1|178644.1|7
1724171390000|2024-08-20 16:29:50|178737.4|178647.4|178738.1|178648.1|178738.3|178648.3|178737.4|178647.4|5
1724171400000|2024-08-20 16:30:00|178735.3|178645.3|178735.5|178645.5|178737.7|178647.7|178734.8|178644.8|5
1724171410000|2024-08-20 16:30:10|178734.8|178644.8|178734.4|178644.4|178734.8|178644.8|178734.2|178644.2|3
1724171420000|2024-08-20 16:30:20|178731.9|178641.9|178727.8|178637.8|178731.9|178641.9|178727.7|178637.7|6
1724171430000|2024-08-20 16:30:30|178726.5|178636.5|178723.8|178633.8|178726.5|178636.5|178723.8|178633.8|3
1724171440000|2024-08-20 16:30:40|178722.7|178632.7|178682.6|178592.6|178722.7|178632.7|178682.6|178592.6|11
1724171450000|2024-08-20 16:30:50|178681.4|178591.4|178678.7|178588.7|178681.4|178591.4|178678.7|178588.7|6
1724171460000|2024-08-20 16:31:00|178678.2|178588.2|178679.2|178589.2|178680|178590|178676.4|178586.4|13
1724171470000|2024-08-20 16:31:10|178679.1|178589.1|178681.1|178591.1|178681.1|178591.1|178679.1|178589.1|2
1724171480000|2024-08-20 16:31:20|178678.3|178588.3|178678.8|178588.8|178681.1|178591.1|178677.6|178587.6|5
1724171490000|2024-08-20 16:31:30|178678.7|178588.7|178678.7|178588.7|178678.7|178588.7|178678.7|178588.7|1
1724171500000|2024-08-20 16:31:40|178678.5|178588.5|178675.9|178585.9|178678.6|178588.6|178675.9|178585.9|4
1724171510000|2024-08-20 16:31:50|178676|178586|178676|178586|178676|178586|178676|178586|1
1724171520000|2024-08-20 16:32:00|178673.2|178583.2|178680.5|178590.5|178681.2|178591.2|178673.2|178583.2|12
1724171530000|2024-08-20 16:32:10|178680.4|178590.4|178681.4|178591.4|178681.4|178591.4|178680.4|178590.4|2
1724171540000|2024-08-20 16:32:20|178681.3|178591.3|178685.6|178595.6|178690.9|178600.9|178681.3|178591.3|10
1724171550000|2024-08-20 16:32:30|178686|178596|178690.2|178600.2|178690.2|178600.2|178685.8|178595.8|7
1724171560000|2024-08-20 16:32:40|178690.3|178600.3|178694.1|178604.1|178694.1|178604.1|178690.3|178600.3|3
1724171570000|2024-08-20 16:32:50|178691.6|178601.6|178681.3|178591.3|178691.6|178601.6|178681.3|178591.3|3
1724171580000|2024-08-20 16:33:00|178682.4|178592.4|178682.6|178592.6|178682.6|178592.6|178682.2|178592.2|4
1724171590000|2024-08-20 16:33:10|178683.7|178593.7|178687.5|178597.5|178687.5|178597.5|178681.7|178591.7|8
1724171600000|2024-08-20 16:33:20|178693.8|178603.8|178682.1|178592.1|178693.8|178603.8|178682.1|178592.1|6
1724171610000|2024-08-20 16:33:30|178683.9|178593.9|178684|178594|178684|178594|178683.9|178593.9|2
1724171620000|2024-08-20 16:33:40|178681.8|178591.8|178661.5|178571.5|178681.8|178591.8|178661.5|178571.5|5
1724171630000|2024-08-20 16:33:50|178659.4|178569.4|178656.4|178566.4|178659.4|178569.4|178656.4|178566.4|3
1724171640000|2024-08-20 16:34:00|178656.9|178566.9|178662.6|178572.6|178662.6|178572.6|178656.9|178566.9|3
1724171650000|2024-08-20 16:34:10|178662.8|178572.8|178685.2|178595.2|178686.6|178596.6|178662.8|178572.8|5
1724171660000|2024-08-20 16:34:20|178684.2|178594.2|178677.9|178587.9|178684.2|178594.2|178677.9|178587.9|5
1724171680000|2024-08-20 16:34:40|178677.6|178587.6|178677.6|178587.6|178677.6|178587.6|178677.6|178587.6|1
1724171690000|2024-08-20 16:34:50|178678.3|178588.3|178678.5|178588.5|178678.5|178588.5|178678.3|178588.3|2
1724171700000|2024-08-20 16:35:00|178676.4|178586.4|178663.6|178573.6|178676.4|178586.4|178663.3|178573.3|3
1724171710000|2024-08-20 16:35:10|178663.3|178573.3|178657.7|178567.7|178663.3|178573.3|178657.7|178567.7|7
1724171720000|2024-08-20 16:35:20|178657.4|178567.4|178658|178568|178658.6|178568.6|178657.4|178567.4|4
1724171730000|2024-08-20 16:35:30|178657.8|178567.8|178660.4|178570.4|178660.4|178570.4|178655.5|178565.5|6
1724171740000|2024-08-20 16:35:40|178661.4|178571.4|178673.2|178583.2|178673.8|178583.8|178661.4|178571.4|12
1724171750000|2024-08-20 16:35:50|178674.4|178584.4|178668.1|178578.1|178674.4|178584.4|178665.9|178575.9|8
1724171760000|2024-08-20 16:36:00|178668.2|178578.2|178669.2|178579.2|178670.3|178580.3|178666.9|178576.9|6
1724171770000|2024-08-20 16:36:10|178672.5|178582.5|178669.4|178579.4|178672.5|178582.5|178665.1|178575.1|12
1724171780000|2024-08-20 16:36:20|178669.3|178579.3|178672.9|178582.9|178672.9|178582.9|178669.3|178579.3|4
1724171790000|2024-08-20 16:36:30|178672.6|178582.6|178692.6|178602.6|178693.9|178603.9|178667.3|178577.3|7
1724171800000|2024-08-20 16:36:40|178692.5|178602.5|178690.9|178600.9|178692.5|178602.5|178690.1|178600.1|6
1724171810000|2024-08-20 16:36:50|178692.3|178602.3|178692.2|178602.2|178693.9|178603.9|178691|178601|8
1724171820000|2024-08-20 16:37:00|178692.6|178602.6|178692.7|178602.7|178696.1|178606.1|178687.9|178597.9|16
1724171830000|2024-08-20 16:37:10|178692|178602|178696.2|178606.2|178696.2|178606.2|178692|178602|7
1724171840000|2024-08-20 16:37:20|178694.8|178604.8|178708.8|178618.8|178719.1|178629.1|178694.8|178604.8|10
1724171850000|2024-08-20 16:37:30|178710.3|178620.3|178703.2|178613.2|178710.3|178620.3|178702.2|178612.2|8
1724171860000|2024-08-20 16:37:40|178706.3|178616.3|178706.4|178616.4|178707.3|178617.3|178706.2|178616.2|4
1724171870000|2024-08-20 16:37:50|178708.4|178618.4|178693.4|178603.4|178709.2|178619.2|178690.4|178600.4|18
1724171880000|2024-08-20 16:38:00|178693.3|178603.3|178696.2|178606.2|178700.4|178610.4|178693.2|178603.2|13
1724171890000|2024-08-20 16:38:10|178696|178606|178695.4|178605.4|178696|178606|178695.4|178605.4|2
1724171900000|2024-08-20 16:38:20|178694.2|178604.2|178689.9|178599.9|178695|178605|178689.1|178599.1|9
1724171910000|2024-08-20 16:38:30|178694.5|178604.5|178693.7|178603.7|178694.5|178604.5|178688.9|178598.9|9
1724171920000|2024-08-20 16:38:40|178693.6|178603.6|178692.5|178602.5|178693.6|178603.6|178692.5|178602.5|3
1724171930000|2024-08-20 16:38:50|178693.6|178603.6|178693.7|178603.7|178694.9|178604.9|178692.5|178602.5|4
1724171940000|2024-08-20 16:39:00|178695.6|178605.6|178684.5|178594.5|178695.6|178605.6|178684.5|178594.5|10
1724171950000|2024-08-20 16:39:10|178683.5|178593.5|178683.9|178593.9|178689.5|178599.5|178683.5|178593.5|8
1724171960000|2024-08-20 16:39:20|178684|178594|178686.6|178596.6|178686.7|178596.7|178684|178594|3
1724171970000|2024-08-20 16:39:30|178686.8|178596.8|178677.7|178587.7|178686.8|178596.8|178677.6|178587.6|17
1724171980000|2024-08-20 16:39:40|178679.4|178589.4|178679.2|178589.2|178679.4|178589.4|178676.3|178586.3|8
1724171990000|2024-08-20 16:39:50|178679.3|178589.3|178679.2|178589.2|178680.6|178590.6|178676.3|178586.3|8
1724172000000|2024-08-20 16:40:00|178682.4|178592.4|178680.8|178590.8|178684.7|178594.7|178680.8|178590.8|6
1724172010000|2024-08-20 16:40:10|178679.9|178589.9|178681.5|178591.5|178686.3|178596.3|178677.6|178587.6|7
1724172020000|2024-08-20 16:40:20|178686|178596|178678.7|178588.7|178686|178596|178678.7|178588.7|8
1724172030000|2024-08-20 16:40:30|178680.9|178590.9|178682.7|178592.7|178682.7|178592.7|178679.5|178589.5|5
1724172040000|2024-08-20 16:40:40|178698.1|178608.1|178690.9|178600.9|178698.1|178608.1|178688.6|178598.6|13
1724172050000|2024-08-20 16:40:50|178693.1|178603.1|178692.2|178602.2|178693.1|178603.1|178692.2|178602.2|2
1724172060000|2024-08-20 16:41:00|178692.1|178602.1|178692.1|178602.1|178694.2|178604.2|178688.9|178598.9|14
1724172070000|2024-08-20 16:41:10|178690.8|178600.8|178722.2|178632.2|178722.8|178632.8|178686.4|178596.4|11
1724172080000|2024-08-20 16:41:20|178716.2|178626.2|178712.4|178622.4|178718|178628|178712.4|178622.4|8
1724172090000|2024-08-20 16:41:30|178715.4|178625.4|178719.6|178629.6|178719.6|178629.6|178712.3|178622.3|10
1724172100000|2024-08-20 16:41:40|178716.1|178626.1|178714.4|178624.4|178716.7|178626.7|178714.4|178624.4|7
1724172110000|2024-08-20 16:41:50|178714.5|178624.5|178716.7|178626.7|178716.7|178626.7|178714.5|178624.5|2
1724172120000|2024-08-20 16:42:00|178714.5|178624.5|178716.3|178626.3|178719.5|178629.5|178713.1|178623.1|16
1724172130000|2024-08-20 16:42:10|178716.9|178626.9|178708.9|178618.9|178716.9|178626.9|178708.9|178618.9|12
1724172140000|2024-08-20 16:42:20|178707.4|178617.4|178706|178616|178708.6|178618.6|178706|178616|3
1724172150000|2024-08-20 16:42:30|178705.9|178615.9|178697.9|178607.9|178705.9|178615.9|178689|178599|9
1724172160000|2024-08-20 16:42:40|178701|178611|178700.1|178610.1|178701|178611|178695.6|178605.6|13
1724172170000|2024-08-20 16:42:50|178702.9|178612.9|178703.3|178613.3|178709.9|178619.9|178698.7|178608.7|8
1724172180000|2024-08-20 16:43:00|178703.6|178613.6|178697|178607|178704.5|178614.5|178697|178607|5
1724172190000|2024-08-20 16:43:10|178699.5|178609.5|178707.8|178617.8|178707.8|178617.8|178699.5|178609.5|8
1724172200000|2024-08-20 16:43:20|178707.5|178617.5|178710.9|178620.9|178710.9|178620.9|178707.5|178617.5|3
1724172210000|2024-08-20 16:43:30|178708.7|178618.7|178706.1|178616.1|178708.8|178618.8|178706.1|178616.1|3
1724172220000|2024-08-20 16:43:40|178705.5|178615.5|178710|178620|178712.7|178622.7|178704.2|178614.2|11
1724172230000|2024-08-20 16:43:50|178710.1|178620.1|178698.9|178608.9|178710.1|178620.1|178696.6|178606.6|10
1724172240000|2024-08-20 16:44:00|178698.3|178608.3|178694.6|178604.6|178698.4|178608.4|178694.6|178604.6|3
1724172250000|2024-08-20 16:44:10|178693|178603|178692.3|178602.3|178693.6|178603.6|178687.5|178597.5|11
1724172260000|2024-08-20 16:44:20|178693|178603|178701.6|178611.6|178701.6|178611.6|178693|178603|5
1724172270000|2024-08-20 16:44:30|178691.4|178601.4|178691.6|178601.6|178691.6|178601.6|178690|178600|6
1724172280000|2024-08-20 16:44:40|178691.8|178601.8|178695.4|178605.4|178695.9|178605.9|178691.8|178601.8|7
1724172290000|2024-08-20 16:44:50|178697|178607|178706.3|178616.3|178706.3|178616.3|178694|178604|9
1724172300000|2024-08-20 16:45:00|178701.1|178611.1|178704.2|178614.2|178704.4|178614.4|178701|178611|5
1724172310000|2024-08-20 16:45:10|178702.8|178612.8|178702.9|178612.9|178702.9|178612.9|178702|178612|4
1724172320000|2024-08-20 16:45:20|178702|178612|178701.4|178611.4|178703.5|178613.5|178700.1|178610.1|13
1724172330000|2024-08-20 16:45:30|178704.6|178614.6|178703.3|178613.3|178705|178615|178703.3|178613.3|3
1724172340000|2024-08-20 16:45:40|178704.5|178614.5|178700.8|178610.8|178704.6|178614.6|178700.3|178610.3|5
1724172350000|2024-08-20 16:45:50|178700.5|178610.5|178699.7|178609.7|178700.5|178610.5|178699.7|178609.7|3
1724172360000|2024-08-20 16:46:00|178702.3|178612.3|178702.6|178612.6|178702.7|178612.7|178702.3|178612.3|3
1724172370000|2024-08-20 16:46:10|178697.2|178607.2|178677.7|178587.7|178698.3|178608.3|178671.9|178581.9|12
1724172380000|2024-08-20 16:46:20|178674.2|178584.2|178674.3|178584.3|178675.7|178585.7|178674.1|178584.1|6
1724172390000|2024-08-20 16:46:30|178677.3|178587.3|178681.1|178591.1|178684.3|178594.3|178677.3|178587.3|10
1724172400000|2024-08-20 16:46:40|178684.8|178594.8|178687.3|178597.3|178687.3|178597.3|178681.4|178591.4|6
1724172410000|2024-08-20 16:46:50|178687.1|178597.1|178681|178591|178687.1|178597.1|178681|178591|3
1724172420000|2024-08-20 16:47:00|178686.9|178596.9|178687.6|178597.6|178688.3|178598.3|178686.6|178596.6|5
1724172430000|2024-08-20 16:47:10|178687.5|178597.5|178680.4|178590.4|178687.5|178597.5|178680.4|178590.4|3
1724172440000|2024-08-20 16:47:20|178683.8|178593.8|178686.4|178596.4|178686.4|178596.4|178683.8|178593.8|2
1724172450000|2024-08-20 16:47:30|178687|178597|178696|178606|178698.7|178608.7|178687|178597|7
1724172460000|2024-08-20 16:47:40|178701.7|178611.7|178694|178604|178701.7|178611.7|178694|178604|5
1724172470000|2024-08-20 16:47:50|178695.9|178605.9|178694.5|178604.5|178697|178607|178685.7|178595.7|10
1724172480000|2024-08-20 16:48:00|178694.4|178604.4|178688|178598|178694.4|178604.4|178688|178598|3
1724172490000|2024-08-20 16:48:10|178687.3|178597.3|178684.2|178594.2|178687.3|178597.3|178684.2|178594.2|3
1724172500000|2024-08-20 16:48:20|178684.1|178594.1|178685.3|178595.3|178685.3|178595.3|178684|178594|3
1724172510000|2024-08-20 16:48:30|178684.9|178594.9|178684.9|178594.9|178690.3|178600.3|178684.6|178594.6|6
1724172520000|2024-08-20 16:48:40|178686.2|178596.2|178686.2|178596.2|178686.2|178596.2|178686.2|178596.2|1
1724172530000|2024-08-20 16:48:50|178678.4|178588.4|178685.6|178595.6|178686.3|178596.3|178678.4|178588.4|8
1724172540000|2024-08-20 16:49:00|178681|178591|178685.8|178595.8|178691.4|178601.4|178681|178591|5
1724172550000|2024-08-20 16:49:10|178683.4|178593.4|178683.4|178593.4|178683.4|178593.4|178683.4|178593.4|1
1724172560000|2024-08-20 16:49:20|178683.5|178593.5|178657.6|178567.6|178686.4|178596.4|178651.9|178561.9|12
1724172570000|2024-08-20 16:49:30|178660.5|178570.5|178658.7|178568.7|178660.5|178570.5|178658.7|178568.7|4
1724172580000|2024-08-20 16:49:40|178661.2|178571.2|178662.3|178572.3|178665.8|178575.8|178658.8|178568.8|6
1724172590000|2024-08-20 16:49:50|178662.4|178572.4|178663.9|178573.9|178665.8|178575.8|178661.8|178571.8|7
1724172600000|2024-08-20 16:50:00|178668.4|178578.4|178669.5|178579.5|178669.5|178579.5|178668.4|178578.4|2
1724172610000|2024-08-20 16:50:10|178672.2|178582.2|178670|178580|178679.6|178589.6|178668.1|178578.1|13
1724172620000|2024-08-20 16:50:20|178671.5|178581.5|178671.6|178581.6|178673.2|178583.2|178671.5|178581.5|3
1724172630000|2024-08-20 16:50:30|178673.8|178583.8|178673.2|178583.2|178675.1|178585.1|178673.2|178583.2|3
1724172650000|2024-08-20 16:50:50|178671.7|178581.7|178692.9|178602.9|178694.4|178604.4|178671.7|178581.7|13
1724172660000|2024-08-20 16:51:00|178691.8|178601.8|178692|178602|178692|178602|178691.8|178601.8|2
1724172670000|2024-08-20 16:51:10|178691.9|178601.9|178688.6|178598.6|178691.9|178601.9|178688.5|178598.5|4
1724172680000|2024-08-20 16:51:20|178687.2|178597.2|178682.5|178592.5|178687.4|178597.4|178682.5|178592.5|6
1724172690000|2024-08-20 16:51:30|178677|178587|178673|178583|178677.2|178587.2|178673|178583|9
1724172700000|2024-08-20 16:51:40|178671.1|178581.1|178675.2|178585.2|178675.2|178585.2|178670.8|178580.8|6
1724172710000|2024-08-20 16:51:50|178672.1|178582.1|178670.5|178580.5|178672.1|178582.1|178669.1|178579.1|6
1724172720000|2024-08-20 16:52:00|178667.4|178577.4|178677.6|178587.6|178677.6|178587.6|178667.3|178577.3|8
1724172730000|2024-08-20 16:52:10|178677.5|178587.5|178677.2|178587.2|178682.5|178592.5|178677.2|178587.2|6
1724172740000|2024-08-20 16:52:20|178680.2|178590.2|178677|178587|178680.2|178590.2|178677|178587|7
1724172750000|2024-08-20 16:52:30|178677.4|178587.4|178675.4|178585.4|178677.4|178587.4|178675.4|178585.4|3
1724172760000|2024-08-20 16:52:40|178682.1|178592.1|178679.6|178589.6|178682.1|178592.1|178679.6|178589.6|6
1724172780000|2024-08-20 16:53:00|178680.2|178590.2|178680.7|178590.7|178680.8|178590.8|178680.2|178590.2|3
1724172790000|2024-08-20 16:53:10|178687.5|178597.5|178688.3|178598.3|178688.3|178598.3|178687.5|178597.5|3
1724172800000|2024-08-20 16:53:20|178688.9|178598.9|178692|178602|178694|178604|178687.6|178597.6|13
1724172810000|2024-08-20 16:53:30|178690.1|178600.1|178689.7|178599.7|178690.1|178600.1|178688.6|178598.6|8
1724172820000|2024-08-20 16:53:40|178690.7|178600.7|178690.1|178600.1|178691.3|178601.3|178690.1|178600.1|5
1724172830000|2024-08-20 16:53:50|178689.9|178599.9|178691.2|178601.2|178693.2|178603.2|178689.9|178599.9|7
1724172840000|2024-08-20 16:54:00|178690.7|178600.7|178690.3|178600.3|178690.7|178600.7|178689.5|178599.5|7
1724172850000|2024-08-20 16:54:10|178690.1|178600.1|178689.9|178599.9|178690.1|178600.1|178689.9|178599.9|2
1724172860000|2024-08-20 16:54:20|178690.4|178600.4|178691.3|178601.3|178691.3|178601.3|178689.9|178599.9|6
1724172870000|2024-08-20 16:54:30|178691.2|178601.2|178689.5|178599.5|178691.2|178601.2|178688.7|178598.7|6
1724172880000|2024-08-20 16:54:40|178687.8|178597.8|178688|178598|178690.5|178600.5|178687.8|178597.8|5
1724172890000|2024-08-20 16:54:50|178689.6|178599.6|178694|178604|178694|178604|178689.4|178599.4|8
1724172900000|2024-08-20 16:55:00|178693.9|178603.9|178693.7|178603.7|178693.9|178603.9|178693.7|178603.7|2
1724172920000|2024-08-20 16:55:20|178693.6|178603.6|178693.6|178603.6|178693.6|178603.6|178693.6|178603.6|1
1724172930000|2024-08-20 16:55:30|178693|178603|178698.7|178608.7|178698.7|178608.7|178693|178603|6
1724172940000|2024-08-20 16:55:40|178697.8|178607.8|178699.9|178609.9|178699.9|178609.9|178697.8|178607.8|6
1724172950000|2024-08-20 16:55:50|178696.6|178606.6|178701.4|178611.4|178701.4|178611.4|178695.1|178605.1|6
1724172960000|2024-08-20 16:56:00|178701.3|178611.3|178702|178612|178702|178612|178697.5|178607.5|4
1724172970000|2024-08-20 16:56:10|178698.5|178608.5|178698.5|178608.5|178698.5|178608.5|178698.5|178608.5|1
1724172980000|2024-08-20 16:56:20|178719.6|178629.6|178724.8|178634.8|178726.4|178636.4|178719.6|178629.6|9
1724172990000|2024-08-20 16:56:30|178723.7|178633.7|178700.6|178610.6|178724.4|178634.4|178700.6|178610.6|10
1724173000000|2024-08-20 16:56:40|178700.1|178610.1|178700.4|178610.4|178700.4|178610.4|178700.1|178610.1|2
1724173010000|2024-08-20 16:56:50|178703.4|178613.4|178703.4|178613.4|178703.4|178613.4|178703.4|178613.4|1
1724173020000|2024-08-20 16:57:00|178702.2|178612.2|178697.4|178607.4|178702.2|178612.2|178694.2|178604.2|11
1724173030000|2024-08-20 16:57:10|178697.2|178607.2|178691.9|178601.9|178699.7|178609.7|178690.3|178600.3|10
1724173040000|2024-08-20 16:57:20|178695.8|178605.8|178692.3|178602.3|178697.9|178607.9|178691.9|178601.9|8
1724173050000|2024-08-20 16:57:30|178691.6|178601.6|178690.1|178600.1|178692.2|178602.2|178689.9|178599.9|5
1724173060000|2024-08-20 16:57:40|178690.8|178600.8|178695.5|178605.5|178697.8|178607.8|178690.8|178600.8|11
1724173070000|2024-08-20 16:57:50|178694.3|178604.3|178691.4|178601.4|178695.4|178605.4|178691.4|178601.4|5
1724173080000|2024-08-20 16:58:00|178691.3|178601.3|178691.3|178601.3|178691.3|178601.3|178691.3|178601.3|1
1724173090000|2024-08-20 16:58:10|178696.6|178606.6|178691.7|178601.7|178696.6|178606.6|178690.8|178600.8|7
1724173100000|2024-08-20 16:58:20|178691.6|178601.6|178687.6|178597.6|178695.3|178605.3|178687.5|178597.5|12
1724173110000|2024-08-20 16:58:30|178688|178598|178686|178596|178688|178598|178685.9|178595.9|5
1724173120000|2024-08-20 16:58:40|178685.7|178595.7|178704.1|178614.1|178704.1|178614.1|178682.7|178592.7|15
1724173130000|2024-08-20 16:58:50|178705.4|178615.4|178705.4|178615.4|178705.4|178615.4|178705.4|178615.4|1
1724173140000|2024-08-20 16:59:00|178705.5|178615.5|178703.5|178613.5|178705.5|178615.5|178703.5|178613.5|2
1724173150000|2024-08-20 16:59:10|178704|178614|178705.6|178615.6|178705.6|178615.6|178704|178614|6
1724173160000|2024-08-20 16:59:20|178706.1|178616.1|178713.9|178623.9|178714|178624|178706.1|178616.1|7
1724173170000|2024-08-20 16:59:30|178709.1|178619.1|178715.7|178625.7|178716.4|178626.4|178709.1|178619.1|14
1724173180000|2024-08-20 16:59:40|178713.8|178623.8|178713.1|178623.1|178717.7|178627.7|178713.1|178623.1|8
1724173190000|2024-08-20 16:59:50|178715.2|178625.2|178711.9|178621.9|178717.8|178627.8|178711.9|178621.9|9
1724173200000|2024-08-20 17:00:00|178713.4|178623.4|178712.3|178622.3|178717.6|178627.6|178712.3|178622.3|9
1724173210000|2024-08-20 17:00:10|178715.2|178625.2|178709.7|178619.7|178715.2|178625.2|178709.4|178619.4|9
1724173220000|2024-08-20 17:00:20|178715.9|178625.9|178735.6|178645.6|178736.2|178646.2|178712.3|178622.3|15
1724173230000|2024-08-20 17:00:30|178736.8|178646.8|178761.3|178671.3|178766|178676|178735.6|178645.6|27
1724173240000|2024-08-20 17:00:40|178761.2|178671.2|178753.7|178663.7|178761.2|178671.2|178726.7|178636.7|17
1724173250000|2024-08-20 17:00:50|178759.7|178669.7|178746.8|178656.8|178761.4|178671.4|178746.8|178656.8|11
1724173260000|2024-08-20 17:01:00|178748.2|178658.2|178760.6|178670.6|178762.6|178672.6|178748.2|178658.2|12
1724173270000|2024-08-20 17:01:10|178762.2|178672.2|178757.3|178667.3|178764.7|178674.7|178751.8|178661.8|11
1724173280000|2024-08-20 17:01:20|178761|178671|178748.8|178658.8|178766|178676|178748.8|178658.8|16
1724173290000|2024-08-20 17:01:30|178748.7|178658.7|178754.8|178664.8|178761.5|178671.5|178747.8|178657.8|10
1724173300000|2024-08-20 17:01:40|178747.8|178657.8|178757.3|178667.3|178757.3|178667.3|178746.1|178656.1|12
1724173310000|2024-08-20 17:01:50|178754.1|178664.1|178755.6|178665.6|178756.7|178666.7|178753.6|178663.6|4
1724173320000|2024-08-20 17:02:00|178758.9|178668.9|178761.5|178671.5|178764.8|178674.8|178757.5|178667.5|10
1724173330000|2024-08-20 17:02:10|178761.4|178671.4|178759.8|178669.8|178765.1|178675.1|178759.6|178669.6|10
1724173340000|2024-08-20 17:02:20|178760.7|178670.7|178760.7|178670.7|178760.7|178670.7|178760.7|178670.7|1
1724173350000|2024-08-20 17:02:30|178760.2|178670.2|178760.2|178670.2|178760.2|178670.2|178760.2|178670.2|1
1724173360000|2024-08-20 17:02:40|178763.9|178673.9|178762.4|178672.4|178765.4|178675.4|178760.2|178670.2|8
1724173370000|2024-08-20 17:02:50|178762.3|178672.3|178762.3|178672.3|178762.3|178672.3|178762.3|178672.3|1
1724173380000|2024-08-20 17:03:00|178768|178678|178765.2|178675.2|178768|178678|178765.2|178675.2|9
1724173390000|2024-08-20 17:03:10|178765.3|178675.3|178763.2|178673.2|178765.9|178675.9|178763.2|178673.2|5
1724173400000|2024-08-20 17:03:20|178763.1|178673.1|178808.2|178718.2|178812.4|178722.4|178763|178673|9
1724173410000|2024-08-20 17:03:30|178808.8|178718.8|178797.7|178707.7|178808.8|178718.8|178794.5|178704.5|10
1724173420000|2024-08-20 17:03:40|178797.8|178707.8|178791|178701|178797.8|178707.8|178789.8|178699.8|6
1724173430000|2024-08-20 17:03:50|178795.8|178705.8|178801.2|178711.2|178806.6|178716.6|178790.6|178700.6|9
1724173440000|2024-08-20 17:04:00|178801.5|178711.5|178813.2|178723.2|178815.6|178725.6|178801.5|178711.5|10
1724173450000|2024-08-20 17:04:10|178812.9|178722.9|178814.9|178724.9|178815.1|178725.1|178812.9|178722.9|3
1724173460000|2024-08-20 17:04:20|178818|178728|178817.8|178727.8|178822.3|178732.3|178811.6|178721.6|9
1724173470000|2024-08-20 17:04:30|178817.6|178727.6|178818.3|178728.3|178818.3|178728.3|178817.6|178727.6|2
1724173480000|2024-08-20 17:04:40|178818|178728|178842.8|178752.8|178846.1|178756.1|178818|178728|9
1724173490000|2024-08-20 17:04:50|178843.6|178753.6|178847.2|178757.2|178847.2|178757.2|178842.7|178752.7|6
1724173500000|2024-08-20 17:05:00|178846.7|178756.7|178850.4|178760.4|178851.3|178761.3|178846.4|178756.4|11
1724173510000|2024-08-20 17:05:10|178851.4|178761.4|178848|178758|178851.4|178761.4|178848|178758|7
1724173520000|2024-08-20 17:05:20|178848.2|178758.2|178848|178758|178848.9|178758.9|178848|178758|12
1724173530000|2024-08-20 17:05:30|178848.6|178758.6|178880.5|178790.5|178902.1|178812.1|178848.1|178758.1|8
1724173540000|2024-08-20 17:05:40|178881.5|178791.5|178880.5|178790.5|178882.5|178792.5|178874.3|178784.3|23
1724173550000|2024-08-20 17:05:50|178880.2|178790.2|178878.9|178788.9|178880.2|178790.2|178878.9|178788.9|8
1724173560000|2024-08-20 17:06:00|178878.8|178788.8|178877.8|178787.8|178878.8|178788.8|178877.8|178787.8|7
1724173570000|2024-08-20 17:06:10|178877.7|178787.7|178869|178779|178877.7|178787.7|178869|178779|12
1724173580000|2024-08-20 17:06:20|178872|178782|178871.3|178781.3|178875|178785|178868.2|178778.2|15
1724173590000|2024-08-20 17:06:30|178867.8|178777.8|178845|178755|178867.8|178777.8|178845|178755|15
1724173600000|2024-08-20 17:06:40|178855.8|178765.8|178846.9|178756.9|178855.8|178765.8|178846.8|178756.8|7
1724173610000|2024-08-20 17:06:50|178843.3|178753.3|178839.4|178749.4|178843.3|178753.3|178835.8|178745.8|4
1724173620000|2024-08-20 17:07:00|178835.8|178745.8|178833.9|178743.9|178844.9|178754.9|178824.7|178734.7|11
1724173630000|2024-08-20 17:07:10|178837.9|178747.9|178837.9|178747.9|178837.9|178747.9|178837.9|178747.9|1
1724173640000|2024-08-20 17:07:20|178838.1|178748.1|178833.5|178743.5|178838.1|178748.1|178829.5|178739.5|12
1724173650000|2024-08-20 17:07:30|178831.2|178741.2|178833.8|178743.8|178833.8|178743.8|178831.2|178741.2|3
1724173660000|2024-08-20 17:07:40|178834.1|178744.1|178799.9|178709.9|178834.1|178744.1|178797.3|178707.3|11
1724173670000|2024-08-20 17:07:50|178796.4|178706.4|178785.5|178695.5|178796.4|178706.4|178785.5|178695.5|7
1724173680000|2024-08-20 17:08:00|178784.3|178694.3|178784.7|178694.7|178784.7|178694.7|178784.3|178694.3|3
1724173690000|2024-08-20 17:08:10|178784.4|178694.4|178783.7|178693.7|178784.4|178694.4|178783.2|178693.2|4
1724173700000|2024-08-20 17:08:20|178780.4|178690.4|178779.3|178689.3|178785.5|178695.5|178779.3|178689.3|11
1724173710000|2024-08-20 17:08:30|178778.2|178688.2|178778.1|178688.1|178778.3|178688.3|178778|178688|6
1724173720000|2024-08-20 17:08:40|178777.9|178687.9|178778.5|178688.5|178778.7|178688.7|178776.9|178686.9|7
1724173730000|2024-08-20 17:08:50|178778.4|178688.4|178783.2|178693.2|178783.3|178693.3|178778.4|178688.4|4
1724173740000|2024-08-20 17:09:00|178783.1|178693.1|178778.7|178688.7|178783.3|178693.3|178778.1|178688.1|7
1724173750000|2024-08-20 17:09:10|178778.3|178688.3|178778.3|178688.3|178778.3|178688.3|178778.3|178688.3|1
1724173760000|2024-08-20 17:09:20|178778.5|178688.5|178781.4|178691.4|178784.1|178694.1|178778.5|178688.5|11
1724173770000|2024-08-20 17:09:30|178780.6|178690.6|178774.1|178684.1|178780.9|178690.9|178774.1|178684.1|12
1724173780000|2024-08-20 17:09:40|178773.9|178683.9|178773.7|178683.7|178774|178684|178773.7|178683.7|4
1724173790000|2024-08-20 17:09:50|178773.9|178683.9|178779.5|178689.5|178779.5|178689.5|178773.9|178683.9|4
1724173800000|2024-08-20 17:10:00|178775.3|178685.3|178777.4|178687.4|178780.3|178690.3|178775.3|178685.3|5
1724173810000|2024-08-20 17:10:10|178780.7|178690.7|178791|178701|178791|178701|178780.7|178690.7|5
1724173820000|2024-08-20 17:10:20|178791.4|178701.4|178805.3|178715.3|178805.3|178715.3|178791.4|178701.4|8
1724173830000|2024-08-20 17:10:30|178804.8|178714.8|178797.7|178707.7|178804.8|178714.8|178795.7|178705.7|15
1724173840000|2024-08-20 17:10:40|178801.9|178711.9|178811.1|178721.1|178811.1|178721.1|178798.6|178708.6|9
1724173850000|2024-08-20 17:10:50|178809.7|178719.7|178810|178720|178810.2|178720.2|178809.7|178719.7|6
1724173860000|2024-08-20 17:11:00|178809.7|178719.7|178808.2|178718.2|178810.7|178720.7|178807.7|178717.7|8
1724173870000|2024-08-20 17:11:10|178813.3|178723.3|178813.3|178723.3|178813.3|178723.3|178813.3|178723.3|1
1724173880000|2024-08-20 17:11:20|178792.7|178702.7|178791.6|178701.6|178792.7|178702.7|178789|178699|4
1724173890000|2024-08-20 17:11:30|178791.8|178701.8|178791.1|178701.1|178797.2|178707.2|178791.1|178701.1|4
1724173900000|2024-08-20 17:11:40|178790.9|178700.9|178798.8|178708.8|178798.8|178708.8|178785|178695|15
1724173910000|2024-08-20 17:11:50|178799|178709|178796.6|178706.6|178799|178709|178796.2|178706.2|4
1724173920000|2024-08-20 17:12:00|178798.1|178708.1|178807.2|178717.2|178807.2|178717.2|178798.1|178708.1|7
1724173930000|2024-08-20 17:12:10|178807.5|178717.5|178828|178738|178828.1|178738.1|178807.5|178717.5|18
1724173940000|2024-08-20 17:12:20|178831.3|178741.3|178841.3|178751.3|178841.3|178751.3|178831.3|178741.3|11
1724173950000|2024-08-20 17:12:30|178841.2|178751.2|178839.1|178749.1|178841.2|178751.2|178834.7|178744.7|12
1724173960000|2024-08-20 17:12:40|178839|178749|178838.5|178748.5|178839|178749|178832.5|178742.5|13
1724173970000|2024-08-20 17:12:50|178838.4|178748.4|178834.6|178744.6|178838.4|178748.4|178834.6|178744.6|4
1724173980000|2024-08-20 17:13:00|178834.3|178744.3|178828.4|178738.4|178834.3|178744.3|178828.1|178738.1|8
1724173990000|2024-08-20 17:13:10|178828.5|178738.5|178831.9|178741.9|178831.9|178741.9|178828.5|178738.5|2
1724174000000|2024-08-20 17:13:20|178832.3|178742.3|178838.1|178748.1|178839.5|178749.5|178832.3|178742.3|10
1724174010000|2024-08-20 17:13:30|178841.2|178751.2|178836|178746|178841.2|178751.2|178835.7|178745.7|3
1724174020000|2024-08-20 17:13:40|178834.8|178744.8|178839.2|178749.2|178843.4|178753.4|178834.8|178744.8|10
1724174030000|2024-08-20 17:13:50|178843.5|178753.5|178840.9|178750.9|178844.3|178754.3|178840.9|178750.9|3
1724174040000|2024-08-20 17:14:00|178840.6|178750.6|178841|178751|178841|178751|178840.6|178750.6|2
1724174050000|2024-08-20 17:14:10|178846.9|178756.9|178844|178754|178851.7|178761.7|178843.8|178753.8|4
1724174060000|2024-08-20 17:14:20|178843.9|178753.9|178838.1|178748.1|178844|178754|178838.1|178748.1|6
1724174070000|2024-08-20 17:14:30|178837.9|178747.9|178842.7|178752.7|178848.5|178758.5|178837.9|178747.9|11
1724174080000|2024-08-20 17:14:40|178843|178753|178852.1|178762.1|178852.1|178762.1|178842.7|178752.7|18
1724174090000|2024-08-20 17:14:50|178846.9|178756.9|178850.5|178760.5|178850.5|178760.5|178845.8|178755.8|5
1724174100000|2024-08-20 17:15:00|178847.3|178757.3|178845.8|178755.8|178851.6|178761.6|178845.4|178755.4|10
1724174110000|2024-08-20 17:15:10|178850.8|178760.8|178845.2|178755.2|178856.6|178766.6|178845.2|178755.2|11
1724174120000|2024-08-20 17:15:20|178844.9|178754.9|178846.3|178756.3|178853.7|178763.7|178839.6|178749.6|13
1724174130000|2024-08-20 17:15:30|178845.2|178755.2|178849.5|178759.5|178850.3|178760.3|178843|178753|7
1724174140000|2024-08-20 17:15:40|178844.3|178754.3|178843.2|178753.2|178844.3|178754.3|178843.1|178753.1|6
1724174150000|2024-08-20 17:15:50|178848.1|178758.1|178843.3|178753.3|178849.4|178759.4|178843.3|178753.3|6
1724174160000|2024-08-20 17:16:00|178841.9|178751.9|178843.4|178753.4|178843.4|178753.4|178836.6|178746.6|6
1724174170000|2024-08-20 17:16:10|178843.3|178753.3|178839.3|178749.3|178847.6|178757.6|178839.3|178749.3|12
1724174180000|2024-08-20 17:16:20|178847.4|178757.4|178841.7|178751.7|178847.4|178757.4|178840.4|178750.4|13
1724174190000|2024-08-20 17:16:30|178841.9|178751.9|178841.9|178751.9|178841.9|178751.9|178841.9|178751.9|1
1724174200000|2024-08-20 17:16:40|178848|178758|178851.6|178761.6|178856|178766|178848|178758|8
1724174210000|2024-08-20 17:16:50|178851.9|178761.9|178855.1|178765.1|178856.9|178766.9|178851.8|178761.8|14
1724174220000|2024-08-20 17:17:00|178852|178762|178854.1|178764.1|178854.4|178764.4|178848.6|178758.6|12
1724174230000|2024-08-20 17:17:10|178850.5|178760.5|178898.4|178808.4|178902.2|178812.2|178850.5|178760.5|17
1724174240000|2024-08-20 17:17:20|178897.8|178807.8|178872.2|178782.2|178897.8|178807.8|178870.5|178780.5|20
1724174250000|2024-08-20 17:17:30|178881.5|178791.5|178885.5|178795.5|178885.5|178795.5|178881.5|178791.5|7
1724174270000|2024-08-20 17:17:50|178885.3|178795.3|178884.4|178794.4|178885.3|178795.3|178884.4|178794.4|2
1724174280000|2024-08-20 17:18:00|178881.4|178791.4|178872.8|178782.8|178887.3|178797.3|178872.8|178782.8|11
1724174290000|2024-08-20 17:18:10|178872.6|178782.6|178886.3|178796.3|178891.3|178801.3|178872.6|178782.6|15
1724174300000|2024-08-20 17:18:20|178882.2|178792.2|178887.1|178797.1|178887.1|178797.1|178882.2|178792.2|6
1724174310000|2024-08-20 17:18:30|178886.5|178796.5|178881.4|178791.4|178886.5|178796.5|178878.1|178788.1|7
1724174320000|2024-08-20 17:18:40|178881.2|178791.2|178879.8|178789.8|178885.2|178795.2|178873.7|178783.7|12
1724174330000|2024-08-20 17:18:50|178879.7|178789.7|178879.6|178789.6|178879.7|178789.7|178879.6|178789.6|2
1724174340000|2024-08-20 17:19:00|178874.5|178784.5|178878.4|178788.4|178882|178792|178870.9|178780.9|10
1724174350000|2024-08-20 17:19:10|178878.6|178788.6|178877.6|178787.6|178878.7|178788.7|178873.3|178783.3|9
1724174360000|2024-08-20 17:19:20|178874.2|178784.2|178875.7|178785.7|178875.7|178785.7|178874.2|178784.2|7
1724174370000|2024-08-20 17:19:30|178875.6|178785.6|178875.6|178785.6|178875.6|178785.6|178875.6|178785.6|1
1724174380000|2024-08-20 17:19:40|178877|178787|178875.7|178785.7|178878.2|178788.2|178875.7|178785.7|8
1724174390000|2024-08-20 17:19:50|178881|178791|178880.8|178790.8|178881|178791|178880.8|178790.8|2
1724174400000|2024-08-20 17:20:00|178880.6|178790.6|178880.6|178790.6|178880.6|178790.6|178880.6|178790.6|1
1724174410000|2024-08-20 17:20:10|178870.2|178780.2|178873.1|178783.1|178874.1|178784.1|178869.9|178779.9|8
1724174420000|2024-08-20 17:20:20|178867.7|178777.7|178876.4|178786.4|178877|178787|178867.7|178777.7|9
1724174430000|2024-08-20 17:20:30|178870.4|178780.4|178872.1|178782.1|178873.8|178783.8|178868.3|178778.3|6
1724174440000|2024-08-20 17:20:40|178871|178781|178856.6|178766.6|178871|178781|178855|178765|17
1724174460000|2024-08-20 17:21:00|178856.3|178766.3|178872.4|178782.4|178872.4|178782.4|178856.3|178766.3|9
1724174470000|2024-08-20 17:21:10|178869|178779|178869.5|178779.5|178873.3|178783.3|178864.1|178774.1|12
1724174480000|2024-08-20 17:21:20|178868|178778|178868.1|178778.1|178868.1|178778.1|178859.1|178769.1|8
1724174490000|2024-08-20 17:21:30|178863|178773|178869|178779|178869.3|178779.3|178863|178773|11
1724174500000|2024-08-20 17:21:40|178862.7|178772.7|178866.3|178776.3|178866.3|178776.3|178862.7|178772.7|2
1724174510000|2024-08-20 17:21:50|178865|178775|178865.3|178775.3|178865.4|178775.4|178865|178775|7
1724174520000|2024-08-20 17:22:00|178867|178777|178874.4|178784.4|178878.7|178788.7|178867|178777|10
1724174530000|2024-08-20 17:22:10|178870|178780|178875.4|178785.4|178875.4|178785.4|178868.7|178778.7|6
1724174540000|2024-08-20 17:22:20|178871.2|178781.2|178873|178783|178873.8|178783.8|178869.6|178779.6|7
1724174550000|2024-08-20 17:22:30|178868.7|178778.7|178866.7|178776.7|178872|178782|178866.7|178776.7|4
1724174560000|2024-08-20 17:22:40|178870.6|178780.6|178870.5|178780.5|178870.6|178780.6|178870.3|178780.3|4
1724174570000|2024-08-20 17:22:50|178870.4|178780.4|178867.6|178777.6|178870.4|178780.4|178864.2|178774.2|4
1724174580000|2024-08-20 17:23:00|178867.5|178777.5|178864.4|178774.4|178867.5|178777.5|178864.4|178774.4|3
1724174590000|2024-08-20 17:23:10|178855.8|178765.8|178853.1|178763.1|178858.7|178768.7|178853.1|178763.1|4
1724174600000|2024-08-20 17:23:20|178853|178763|178853.3|178763.3|178853.4|178763.4|178851.2|178761.2|11
1724174610000|2024-08-20 17:23:30|178852|178762|178849.8|178759.8|178852|178762|178849.4|178759.4|5
1724174620000|2024-08-20 17:23:40|178849.5|178759.5|178838.3|178748.3|178849.5|178759.5|178831.3|178741.3|15
1724174630000|2024-08-20 17:23:50|178838.7|178748.7|178838.5|178748.5|178838.7|178748.7|178834.7|178744.7|7
1724174640000|2024-08-20 17:24:00|178834.4|178744.4|178834|178744|178840.6|178750.6|178833.2|178743.2|13
1724174650000|2024-08-20 17:24:10|178833.6|178743.6|178833.7|178743.7|178834|178744|178833.6|178743.6|3
1724174660000|2024-08-20 17:24:20|178833.4|178743.4|178808.8|178718.8|178833.4|178743.4|178808.3|178718.3|15
1724174670000|2024-08-20 17:24:30|178809|178719|178809|178719|178809|178719|178809|178719|1
1724174680000|2024-08-20 17:24:40|178808.8|178718.8|178807|178717|178808.8|178718.8|178802.4|178712.4|7
1724174690000|2024-08-20 17:24:50|178806.8|178716.8|178806.5|178716.5|178806.8|178716.8|178802.8|178712.8|8
1724174700000|2024-08-20 17:25:00|178806.8|178716.8|178826.7|178736.7|178831.3|178741.3|178806.8|178716.8|14
1724174710000|2024-08-20 17:25:10|178821.3|178731.3|178826.7|178736.7|178827.1|178737.1|178821.3|178731.3|3
1724174720000|2024-08-20 17:25:20|178826.9|178736.9|178819|178729|178826.9|178736.9|178815|178725|4
1724174730000|2024-08-20 17:25:30|178828.6|178738.6|178829.1|178739.1|178829.1|178739.1|178828.6|178738.6|3
1724174740000|2024-08-20 17:25:40|178824.1|178734.1|178825.8|178735.8|178825.8|178735.8|178822.2|178732.2|5
1724174750000|2024-08-20 17:25:50|178826.6|178736.6|178816.5|178726.5|178829.4|178739.4|178816.5|178726.5|14
1724174760000|2024-08-20 17:26:00|178817.3|178727.3|178819.1|178729.1|178819.9|178729.9|178814.5|178724.5|10
1724174770000|2024-08-20 17:26:10|178818.1|178728.1|178829.7|178739.7|178829.7|178739.7|178818.1|178728.1|6
1724174780000|2024-08-20 17:26:20|178828.8|178738.8|178820.4|178730.4|178828.8|178738.8|178820|178730|7
1724174790000|2024-08-20 17:26:30|178821.4|178731.4|178819.7|178729.7|178821.4|178731.4|178815.4|178725.4|10
1724174800000|2024-08-20 17:26:40|178819.6|178729.6|178821.9|178731.9|178821.9|178731.9|178819.6|178729.6|2
1724174820000|2024-08-20 17:27:00|178824|178734|178821|178731|178824.1|178734.1|178815|178725|7
1724174830000|2024-08-20 17:27:10|178823|178733|178803.8|178713.8|178823|178733|178801|178711|8
1724174840000|2024-08-20 17:27:20|178803.7|178713.7|178799.9|178709.9|178803.7|178713.7|178799.9|178709.9|5
1724174850000|2024-08-20 17:27:30|178802.3|178712.3|178800.4|178710.4|178802.3|178712.3|178800.4|178710.4|2
1724174860000|2024-08-20 17:27:40|178800.5|178710.5|178796.3|178706.3|178801.9|178711.9|178796.3|178706.3|11
1724174870000|2024-08-20 17:27:50|178796.7|178706.7|178797.4|178707.4|178797.9|178707.9|178796.7|178706.7|5
1724174880000|2024-08-20 17:28:00|178796.9|178706.9|178791.4|178701.4|178796.9|178706.9|178790.6|178700.6|10
1724174890000|2024-08-20 17:28:10|178791.5|178701.5|178791.7|178701.7|178791.7|178701.7|178791.2|178701.2|4
1724174900000|2024-08-20 17:28:20|178791.8|178701.8|178788.2|178698.2|178791.8|178701.8|178788.2|178698.2|3
1724174910000|2024-08-20 17:28:30|178791.7|178701.7|178773.4|178683.4|178791.7|178701.7|178773.4|178683.4|6
1724174920000|2024-08-20 17:28:40|178772.1|178682.1|178774|178684|178775.4|178685.4|178772.1|178682.1|4
1724174930000|2024-08-20 17:28:50|178776|178686|178772.3|178682.3|178776|178686|178772.3|178682.3|5
1724174940000|2024-08-20 17:29:00|178774.6|178684.6|178773.6|178683.6|178774.6|178684.6|178773.6|178683.6|3
1724174950000|2024-08-20 17:29:10|178772.8|178682.8|178772.8|178682.8|178773|178683|178772.8|178682.8|4
1724174960000|2024-08-20 17:29:20|178771.1|178681.1|178774.3|178684.3|178775.4|178685.4|178770.4|178680.4|13
1724174970000|2024-08-20 17:29:30|178770.6|178680.6|178768.8|178678.8|178771.8|178681.8|178764.5|178674.5|4
1724174980000|2024-08-20 17:29:40|178766.9|178676.9|178765.2|178675.2|178768.3|178678.3|178765.2|178675.2|8
1724174990000|2024-08-20 17:29:50|178764.4|178674.4|178764.8|178674.8|178764.8|178674.8|178764.4|178674.4|4
1724175000000|2024-08-20 17:30:00|178765.8|178675.8|178770.5|178680.5|178770.8|178680.8|178765.8|178675.8|5
1724175010000|2024-08-20 17:30:10|178770.4|178680.4|178768.6|178678.6|178770.4|178680.4|178768.6|178678.6|5
1724175020000|2024-08-20 17:30:20|178768.5|178678.5|178768.9|178678.9|178768.9|178678.9|178768.5|178678.5|5
1724175030000|2024-08-20 17:30:30|178771.2|178681.2|178770.7|178680.7|178773.3|178683.3|178767.9|178677.9|10
1724175040000|2024-08-20 17:30:40|178772.4|178682.4|178772.4|178682.4|178772.4|178682.4|178772.4|178682.4|1
1724175050000|2024-08-20 17:30:50|178773.2|178683.2|178772.6|178682.6|178773.2|178683.2|178770.5|178680.5|8
1724175060000|2024-08-20 17:31:00|178772.5|178682.5|178773.6|178683.6|178773.6|178683.6|178772.5|178682.5|2
1724175070000|2024-08-20 17:31:10|178778.4|178688.4|178779.9|178689.9|178779.9|178689.9|178778.4|178688.4|4
1724175080000|2024-08-20 17:31:20|178780|178690|178780|178690|178780|178690|178780|178690|1
1724175090000|2024-08-20 17:31:30|178780.3|178690.3|178781.5|178691.5|178782.9|178692.9|178780.3|178690.3|3
1724175100000|2024-08-20 17:31:40|178781.4|178691.4|178779|178689|178781.5|178691.5|178778.1|178688.1|6
1724175110000|2024-08-20 17:31:50|178778.9|178688.9|178781|178691|178781|178691|178778.9|178688.9|2
1724175130000|2024-08-20 17:32:10|178777.3|178687.3|178774.7|178684.7|178779.5|178689.5|178769.6|178679.6|9
1724175140000|2024-08-20 17:32:20|178774.8|178684.8|178783.1|178693.1|178783.1|178693.1|178774.8|178684.8|6
1724175160000|2024-08-20 17:32:40|178787.9|178697.9|178781.4|178691.4|178789.9|178699.9|178781|178691|12
1724175170000|2024-08-20 17:32:50|178780.3|178690.3|178779.8|178689.8|178780.3|178690.3|178779.8|178689.8|2
1724175180000|2024-08-20 17:33:00|178783.9|178693.9|178780.6|178690.6|178783.9|178693.9|178780.6|178690.6|5
1724175190000|2024-08-20 17:33:10|178780.7|178690.7|178784.1|178694.1|178784.1|178694.1|178780.7|178690.7|4
1724175200000|2024-08-20 17:33:20|178784|178694|178781.6|178691.6|178784|178694|178779.1|178689.1|9
1724175210000|2024-08-20 17:33:30|178779.2|178689.2|178777.8|178687.8|178779.2|178689.2|178775.6|178685.6|7
1724175220000|2024-08-20 17:33:40|178777.9|178687.9|178777.9|178687.9|178777.9|178687.9|178777.9|178687.9|1
1724175230000|2024-08-20 17:33:50|178774.7|178684.7|178772.5|178682.5|178774.7|178684.7|178771|178681|7
1724175240000|2024-08-20 17:34:00|178774.9|178684.9|178769.7|178679.7|178776.3|178686.3|178769.7|178679.7|9
1724175260000|2024-08-20 17:34:20|178769.8|178679.8|178771.3|178681.3|178771.3|178681.3|178769.8|178679.8|2
1724175270000|2024-08-20 17:34:30|178762.8|178672.8|178761.3|178671.3|178762.8|178672.8|178761.3|178671.3|2
1724175280000|2024-08-20 17:34:40|178760.4|178670.4|178741.1|178651.1|178760.4|178670.4|178739.6|178649.6|15
1724175290000|2024-08-20 17:34:50|178741|178651|178746.3|178656.3|178747.7|178657.7|178736.4|178646.4|10
1724175300000|2024-08-20 17:35:00|178747.8|178657.8|178753.5|178663.5|178753.5|178663.5|178747.8|178657.8|10
1724175320000|2024-08-20 17:35:20|178754.6|178664.6|178754.6|178664.6|178754.6|178664.6|178754.6|178664.6|1
1724175330000|2024-08-20 17:35:30|178752.4|178662.4|178751|178661|178752.4|178662.4|178750.2|178660.2|5
1724175340000|2024-08-20 17:35:40|178752.5|178662.5|178746.6|178656.6|178752.5|178662.5|178743.8|178653.8|10
1724175350000|2024-08-20 17:35:50|178748|178658|178768.9|178678.9|178771.3|178681.3|178748|178658|13
1724175360000|2024-08-20 17:36:00|178770.6|178680.6|178770.7|178680.7|178770.7|178680.7|178770.6|178680.6|2
1724175370000|2024-08-20 17:36:10|178769.1|178679.1|178768.8|178678.8|178769.1|178679.1|178768.8|178678.8|2
1724175380000|2024-08-20 17:36:20|178770.4|178680.4|178770.4|178680.4|178770.4|178680.4|178770.4|178680.4|1
1724175400000|2024-08-20 17:36:40|178771.4|178681.4|178771.8|178681.8|178772.2|178682.2|178770.7|178680.7|8
1724175410000|2024-08-20 17:36:50|178770.8|178680.8|178767.2|178677.2|178770.8|178680.8|178767.2|178677.2|6
1724175420000|2024-08-20 17:37:00|178765.9|178675.9|178766.1|178676.1|178766.1|178676.1|178765.9|178675.9|3
1724175440000|2024-08-20 17:37:20|178765.2|178675.2|178765.2|178675.2|178765.2|178675.2|178765.2|178675.2|1
1724175450000|2024-08-20 17:37:30|178767.8|178677.8|178770|178680|178770|178680|178767.8|178677.8|4
1724175470000|2024-08-20 17:37:50|178770.1|178680.1|178770.3|178680.3|178770.3|178680.3|178770.1|178680.1|2
1724175490000|2024-08-20 17:38:10|178770.1|178680.1|178768.2|178678.2|178770.9|178680.9|178767.9|178677.9|8
1724175500000|2024-08-20 17:38:20|178768|178678|178768|178678|178768|178678|178768|178678|1
1724175510000|2024-08-20 17:38:30|178769.7|178679.7|178764.3|178674.3|178769.7|178679.7|178764.3|178674.3|7
1724175530000|2024-08-20 17:38:50|178764.8|178674.8|178764.5|178674.5|178764.8|178674.8|178764.5|178674.5|2
1724175540000|2024-08-20 17:39:00|178763.8|178673.8|178768.8|178678.8|178768.8|178678.8|178763.8|178673.8|4
1724175550000|2024-08-20 17:39:10|178768.6|178678.6|178768.6|178678.6|178768.6|178678.6|178768.6|178678.6|1
1724175560000|2024-08-20 17:39:20|178768.7|178678.7|178768.3|178678.3|178770.2|178680.2|178768.3|178678.3|5
1724175570000|2024-08-20 17:39:30|178767|178677|178768.3|178678.3|178768.3|178678.3|178766|178676|6
1724175580000|2024-08-20 17:39:40|178768.4|178678.4|178768.4|178678.4|178768.4|178678.4|178768.4|178678.4|1
1724175590000|2024-08-20 17:39:50|178769.5|178679.5|178769.5|178679.5|178769.5|178679.5|178767.9|178677.9|3
1724175600000|2024-08-20 17:40:00|178767.8|178677.8|178769.3|178679.3|178769.3|178679.3|178767.8|178677.8|2
1724175610000|2024-08-20 17:40:10|178769.4|178679.4|178768.1|178678.1|178769.4|178679.4|178765.6|178675.6|8
1724175620000|2024-08-20 17:40:20|178768.3|178678.3|178765.2|178675.2|178768.3|178678.3|178765.2|178675.2|3
1724175630000|2024-08-20 17:40:30|178765.1|178675.1|178765.1|178675.1|178765.1|178675.1|178765.1|178675.1|1
1724175640000|2024-08-20 17:40:40|178765.3|178675.3|178765.3|178675.3|178765.3|178675.3|178765.3|178675.3|1
1724175650000|2024-08-20 17:40:50|178764.4|178674.4|178737.4|178647.4|178764.4|178674.4|178734|178644|6
1724175660000|2024-08-20 17:41:00|178736|178646|178742.5|178652.5|178742.5|178652.5|178736|178646|8
1724175670000|2024-08-20 17:41:10|178742.6|178652.6|178742.5|178652.5|178743.9|178653.9|178742.5|178652.5|4
1724175680000|2024-08-20 17:41:20|178741.2|178651.2|178739.6|178649.6|178741.2|178651.2|178737.8|178647.8|6
1724175690000|2024-08-20 17:41:30|178741.2|178651.2|178743.1|178653.1|178743.1|178653.1|178741.2|178651.2|2
1724175700000|2024-08-20 17:41:40|178744.4|178654.4|178732.6|178642.6|178745.8|178655.8|178732.6|178642.6|12
1724175710000|2024-08-20 17:41:50|178730.7|178640.7|178737|178647|178737|178647|178730.7|178640.7|6
1724175720000|2024-08-20 17:42:00|178735.3|178645.3|178727.8|178637.8|178735.3|178645.3|178726.9|178636.9|12
1724175730000|2024-08-20 17:42:10|178730|178640|178730|178640|178730|178640|178730|178640|1
1724175760000|2024-08-20 17:42:40|178728|178638|178726.9|178636.9|178730.3|178640.3|178723.7|178633.7|5
1724175780000|2024-08-20 17:43:00|178727.5|178637.5|178727.2|178637.2|178727.6|178637.6|178724.3|178634.3|6
1724175790000|2024-08-20 17:43:10|178727.4|178637.4|178727.1|178637.1|178727.4|178637.4|178727|178637|3
1724175800000|2024-08-20 17:43:20|178727|178637|178727|178637|178727|178637|178727|178637|1
1724175810000|2024-08-20 17:43:30|178728|178638|178728.1|178638.1|178730.5|178640.5|178725.3|178635.3|8
1724175820000|2024-08-20 17:43:40|178729.8|178639.8|178723.2|178633.2|178729.8|178639.8|178723|178633|4
1724175830000|2024-08-20 17:43:50|178722.1|178632.1|178722.1|178632.1|178722.1|178632.1|178722.1|178632.1|1
1724175840000|2024-08-20 17:44:00|178722.2|178632.2|178722.2|178632.2|178722.2|178632.2|178722.2|178632.2|1
1724175850000|2024-08-20 17:44:10|178719.3|178629.3|178724.3|178634.3|178724.3|178634.3|178717.3|178627.3|9
1724175860000|2024-08-20 17:44:20|178723.2|178633.2|178722.3|178632.3|178723.2|178633.2|178720.4|178630.4|3
1724175870000|2024-08-20 17:44:30|178719.6|178629.6|178719.8|178629.8|178719.8|178629.8|178719.6|178629.6|3
1724175890000|2024-08-20 17:44:50|178720.5|178630.5|178723.7|178633.7|178724.2|178634.2|178720.5|178630.5|4
1724175900000|2024-08-20 17:45:00|178723.9|178633.9|178725.6|178635.6|178725.6|178635.6|178723.9|178633.9|3
1724175910000|2024-08-20 17:45:10|178723.4|178633.4|178727.8|178637.8|178727.8|178637.8|178723.4|178633.4|2
1724175920000|2024-08-20 17:45:20|178729.7|178639.7|178734.8|178644.8|178734.8|178644.8|178726.3|178636.3|10
1724175930000|2024-08-20 17:45:30|178734.9|178644.9|178736.4|178646.4|178736.7|178646.7|178732.7|178642.7|5
1724175940000|2024-08-20 17:45:40|178734.8|178644.8|178734.8|178644.8|178734.8|178644.8|178734.8|178644.8|1
1724175960000|2024-08-20 17:46:00|178735.3|178645.3|178733|178643|178735.6|178645.6|178731.6|178641.6|6
1724175970000|2024-08-20 17:46:10|178733.1|178643.1|178735.7|178645.7|178735.7|178645.7|178733.1|178643.1|2
1724175990000|2024-08-20 17:46:30|178736.5|178646.5|178729.7|178639.7|178736.5|178646.5|178727.8|178637.8|5
1724176000000|2024-08-20 17:46:40|178729.8|178639.8|178728.2|178638.2|178729.8|178639.8|178728.1|178638.1|3
1724176010000|2024-08-20 17:46:50|178728.3|178638.3|178726.3|178636.3|178728.3|178638.3|178726.3|178636.3|2
1724176030000|2024-08-20 17:47:10|178729|178639|178729|178639|178729|178639|178729|178639|1
1724176040000|2024-08-20 17:47:20|178727.3|178637.3|178724|178634|178727.3|178637.3|178724|178634|2
1724176050000|2024-08-20 17:47:30|178723.9|178633.9|178724.2|178634.2|178725.8|178635.8|178723.9|178633.9|4
1724176060000|2024-08-20 17:47:40|178722.8|178632.8|178723.1|178633.1|178723.1|178633.1|178722.8|178632.8|2
1724176080000|2024-08-20 17:48:00|178723.7|178633.7|178723.9|178633.9|178725.3|178635.3|178721.3|178631.3|10
1724176090000|2024-08-20 17:48:10|178727.5|178637.5|178729.9|178639.9|178731.3|178641.3|178725.6|178635.6|9
1724176100000|2024-08-20 17:48:20|178725.6|178635.6|178720.9|178630.9|178728.2|178638.2|178720.5|178630.5|11
1724176120000|2024-08-20 17:48:40|178721.2|178631.2|178721.2|178631.2|178721.2|178631.2|178721.2|178631.2|1
1724176130000|2024-08-20 17:48:50|178720.7|178630.7|178720|178630|178721.1|178631.1|178718.2|178628.2|12
1724176140000|2024-08-20 17:49:00|178717.9|178627.9|178719.1|178629.1|178719.2|178629.2|178716.9|178626.9|5
1724176150000|2024-08-20 17:49:10|178715.3|178625.3|178716.3|178626.3|178717.6|178627.6|178713.5|178623.5|6
1724176160000|2024-08-20 17:49:20|178715.2|178625.2|178712.3|178622.3|178715.2|178625.2|178711.5|178621.5|5
1724176170000|2024-08-20 17:49:30|178710.8|178620.8|178708.8|178618.8|178710.8|178620.8|178704.4|178614.4|7
1724176180000|2024-08-20 17:49:40|178708.4|178618.4|178707.5|178617.5|178709|178619|178707.5|178617.5|3
1724176190000|2024-08-20 17:49:50|178707.6|178617.6|178710.4|178620.4|178710.4|178620.4|178707.6|178617.6|6
1724176200000|2024-08-20 17:50:00|178709.9|178619.9|178710.7|178620.7|178710.7|178620.7|178709.8|178619.8|6
1724176210000|2024-08-20 17:50:10|178708.5|178618.5|178710.3|178620.3|178710.3|178620.3|178707.8|178617.8|5
1724176220000|2024-08-20 17:50:20|178711.4|178621.4|178710.1|178620.1|178712.8|178622.8|178709.9|178619.9|5
1724176230000|2024-08-20 17:50:30|178707.8|178617.8|178709.3|178619.3|178709.4|178619.4|178707.8|178617.8|4
1724176250000|2024-08-20 17:50:50|178709.4|178619.4|178720.8|178630.8|178720.8|178630.8|178709.4|178619.4|12
1724176260000|2024-08-20 17:51:00|178720.9|178630.9|178721|178631|178721|178631|178720.9|178630.9|2
1724176270000|2024-08-20 17:51:10|178718.5|178628.5|178720.9|178630.9|178720.9|178630.9|178718.4|178628.4|4
1724176280000|2024-08-20 17:51:20|178720.7|178630.7|178720.7|178630.7|178720.7|178630.7|178720.7|178630.7|1
1724176300000|2024-08-20 17:51:40|178717.9|178627.9|178720.9|178630.9|178720.9|178630.9|178717.9|178627.9|6
1724176310000|2024-08-20 17:51:50|178721.9|178631.9|178722.3|178632.3|178724.3|178634.3|178721.9|178631.9|7
1724176320000|2024-08-20 17:52:00|178723.3|178633.3|178727|178637|178727|178637|178723.3|178633.3|6
1724176330000|2024-08-20 17:52:10|178726.6|178636.6|178728.6|178638.6|178729.4|178639.4|178726.6|178636.6|7
1724176340000|2024-08-20 17:52:20|178727.5|178637.5|178725|178635|178728.1|178638.1|178725|178635|5
1724176350000|2024-08-20 17:52:30|178722.4|178632.4|178723.9|178633.9|178723.9|178633.9|178722.4|178632.4|2
1724176360000|2024-08-20 17:52:40|178726.9|178636.9|178725.3|178635.3|178727|178637|178725.3|178635.3|3
1724176370000|2024-08-20 17:52:50|178722.6|178632.6|178723.5|178633.5|178726.8|178636.8|178722.6|178632.6|7
1724176390000|2024-08-20 17:53:10|178723.1|178633.1|178723.9|178633.9|178723.9|178633.9|178721.2|178631.2|6
1724176410000|2024-08-20 17:53:30|178726|178636|178724.4|178634.4|178726.5|178636.5|178724.3|178634.3|6
1724176420000|2024-08-20 17:53:40|178722.9|178632.9|178722.9|178632.9|178722.9|178632.9|178722.9|178632.9|1
1724176430000|2024-08-20 17:53:50|178723|178633|178724|178634|178724|178634|178723|178633|3
1724176440000|2024-08-20 17:54:00|178723|178633|178723|178633|178723|178633|178723|178633|1
1724176450000|2024-08-20 17:54:10|178723.5|178633.5|178727.1|178637.1|178727.4|178637.4|178723.5|178633.5|5
1724176460000|2024-08-20 17:54:20|178727.3|178637.3|178727.3|178637.3|178727.3|178637.3|178727.3|178637.3|1
1724176470000|2024-08-20 17:54:30|178725.7|178635.7|178722.8|178632.8|178725.7|178635.7|178722.8|178632.8|6
1724176480000|2024-08-20 17:54:40|178723|178633|178722|178632|178723|178633|178722|178632|4
1724176490000|2024-08-20 17:54:50|178719.4|178629.4|178716.6|178626.6|178719.4|178629.4|178716.6|178626.6|5
1724176500000|2024-08-20 17:55:00|178719.1|178629.1|178719.1|178629.1|178719.1|178629.1|178719.1|178629.1|1
1724176510000|2024-08-20 17:55:10|178717.5|178627.5|178717.4|178627.4|178717.5|178627.5|178717.4|178627.4|2
1724176520000|2024-08-20 17:55:20|178717.5|178627.5|178717.5|178627.5|178717.5|178627.5|178717.5|178627.5|1
1724176530000|2024-08-20 17:55:30|178717.1|178627.1|178715|178625|178717.1|178627.1|178712.4|178622.4|3
1724176550000|2024-08-20 17:55:50|178712.7|178622.7|178716.5|178626.5|178716.6|178626.6|178712.7|178622.7|3
1724176580000|2024-08-20 17:56:20|178717.3|178627.3|178717.3|178627.3|178717.3|178627.3|178717.3|178627.3|1
1724176590000|2024-08-20 17:56:30|178717.5|178627.5|178719.6|178629.6|178719.6|178629.6|178717.5|178627.5|2
1724176600000|2024-08-20 17:56:40|178719.4|178629.4|178720.6|178630.6|178728.3|178638.3|178718.5|178628.5|12
1724176610000|2024-08-20 17:56:50|178716.6|178626.6|178716.9|178626.9|178716.9|178626.9|178716.5|178626.5|5
1724176620000|2024-08-20 17:57:00|178716.3|178626.3|178724|178634|178724|178634|178716.3|178626.3|6
1724176640000|2024-08-20 17:57:20|178722.8|178632.8|178720.9|178630.9|178722.8|178632.8|178720.9|178630.9|4
1724176650000|2024-08-20 17:57:30|178720.3|178630.3|178720.2|178630.2|178720.3|178630.3|178720.2|178630.2|2
1724176660000|2024-08-20 17:57:40|178717.9|178627.9|178718.4|178628.4|178720.4|178630.4|178715.6|178625.6|5
1724176670000|2024-08-20 17:57:50|178718.1|178628.1|178718.8|178628.8|178719.2|178629.2|178714.4|178624.4|7
1724176680000|2024-08-20 17:58:00|178718.9|178628.9|178715.9|178625.9|178719|178629|178713.8|178623.8|6
1724176700000|2024-08-20 17:58:20|178716.1|178626.1|178721.6|178631.6|178721.6|178631.6|178716.1|178626.1|6
1724176710000|2024-08-20 17:58:30|178723.4|178633.4|178720.6|178630.6|178723.4|178633.4|178720.6|178630.6|3
1724176720000|2024-08-20 17:58:40|178719.1|178629.1|178717.7|178627.7|178719.1|178629.1|178717.6|178627.6|4
1724176730000|2024-08-20 17:58:50|178717|178627|178718|178628|178719.4|178629.4|178717|178627|6
1724176740000|2024-08-20 17:59:00|178718.5|178628.5|178719.3|178629.3|178719.3|178629.3|178716.5|178626.5|7
1724176750000|2024-08-20 17:59:10|178717.7|178627.7|178714.5|178624.5|178717.7|178627.7|178714.5|178624.5|4
1724176760000|2024-08-20 17:59:20|178714.4|178624.4|178714.6|178624.6|178714.6|178624.6|178714.4|178624.4|3
1724176770000|2024-08-20 17:59:30|178713.4|178623.4|178712.3|178622.3|178713.4|178623.4|178712.3|178622.3|2
1724176780000|2024-08-20 17:59:40|178711.2|178621.2|178711.2|178621.2|178711.2|178621.2|178711.2|178621.2|1
1724176790000|2024-08-20 17:59:50|178709.6|178619.6|178698.3|178608.3|178709.6|178619.6|178692.8|178602.8|17
1724176800000|2024-08-20 18:00:00|178698.6|178608.6|178696.8|178606.8|178698.6|178608.6|178693.9|178603.9|8
1724176810000|2024-08-20 18:00:10|178700.4|178610.4|178701|178611|178701.1|178611.1|178700.4|178610.4|3
1724176820000|2024-08-20 18:00:20|178698.6|178608.6|178693.8|178603.8|178698.6|178608.6|178693.8|178603.8|5
1724176830000|2024-08-20 18:00:30|178696.5|178606.5|178694.9|178604.9|178696.5|178606.5|178693.3|178603.3|5
1724176840000|2024-08-20 18:00:40|178692.6|178602.6|178692.9|178602.9|178695.4|178605.4|178690.1|178600.1|8
1724176850000|2024-08-20 18:00:50|178692.2|178602.2|178684.5|178594.5|178692.2|178602.2|178684.5|178594.5|5
1724176860000|2024-08-20 18:01:00|178684.4|178594.4|178683.6|178593.6|178684.4|178594.4|178683.6|178593.6|2
1724176870000|2024-08-20 18:01:10|178681|178591|178684.9|178594.9|178684.9|178594.9|178679.2|178589.2|6
1724176880000|2024-08-20 18:01:20|178687.4|178597.4|178684.9|178594.9|178687.5|178597.5|178684.8|178594.8|4
1724176890000|2024-08-20 18:01:30|178684.8|178594.8|178641.1|178551.1|178684.8|178594.8|178641.1|178551.1|11
1724176900000|2024-08-20 18:01:40|178640.9|178550.9|178637.4|178547.4|178641.9|178551.9|178633.3|178543.3|16
1724176910000|2024-08-20 18:01:50|178638.2|178548.2|178635.1|178545.1|178638.2|178548.2|178623.2|178533.2|14
1724176920000|2024-08-20 18:02:00|178634.7|178544.7|178623.1|178533.1|178634.7|178544.7|178623.1|178533.1|9
1724176930000|2024-08-20 18:02:10|178628.6|178538.6|178633.8|178543.8|178633.8|178543.8|178628.3|178538.3|9
1724176940000|2024-08-20 18:02:20|178634|178544|178634.1|178544.1|178634.1|178544.1|178634|178544|2
1724176950000|2024-08-20 18:02:30|178635.3|178545.3|178624.8|178534.8|178635.9|178545.9|178624.8|178534.8|11
1724176960000|2024-08-20 18:02:40|178631.1|178541.1|178631.5|178541.5|178631.5|178541.5|178631.1|178541.1|4
1724176970000|2024-08-20 18:02:50|178626.1|178536.1|178627.5|178537.5|178632|178542|178623.3|178533.3|7
1724176980000|2024-08-20 18:03:00|178627.2|178537.2|178627.2|178537.2|178627.2|178537.2|178627.2|178537.2|1
1724176990000|2024-08-20 18:03:10|178622.4|178532.4|178627.9|178537.9|178627.9|178537.9|178622.4|178532.4|4
1724177000000|2024-08-20 18:03:20|178627.8|178537.8|178627.8|178537.8|178627.8|178537.8|178627.8|178537.8|1
1724177020000|2024-08-20 18:03:40|178619.7|178529.7|178624.2|178534.2|178624.2|178534.2|178619.7|178529.7|3
1724177030000|2024-08-20 18:03:50|178620.3|178530.3|178620|178530|178620.3|178530.3|178620|178530|4
1724177040000|2024-08-20 18:04:00|178619.7|178529.7|178618.3|178528.3|178619.7|178529.7|178618.2|178528.2|5
1724177050000|2024-08-20 18:04:10|178619|178529|178618.7|178528.7|178619|178529|178618.2|178528.2|3
1724177060000|2024-08-20 18:04:20|178622.1|178532.1|178611.7|178521.7|178622.1|178532.1|178611.7|178521.7|11
1724177070000|2024-08-20 18:04:30|178609.8|178519.8|178608.2|178518.2|178609.8|178519.8|178588.4|178498.4|17
1724177080000|2024-08-20 18:04:40|178609.5|178519.5|178608.1|178518.1|178609.6|178519.6|178606.6|178516.6|7
1724177090000|2024-08-20 18:04:50|178608.5|178518.5|178608.9|178518.9|178611|178521|178608.5|178518.5|3
1724177100000|2024-08-20 18:05:00|178612.4|178522.4|178627.8|178537.8|178628.1|178538.1|178612.4|178522.4|8
1724177110000|2024-08-20 18:05:10|178630.7|178540.7|178627.1|178537.1|178630.7|178540.7|178627.1|178537.1|3
1724177120000|2024-08-20 18:05:20|178626.8|178536.8|178626.8|178536.8|178626.8|178536.8|178626.8|178536.8|1
1724177130000|2024-08-20 18:05:30|178628.3|178538.3|178626.7|178536.7|178628.3|178538.3|178623.2|178533.2|4
1724177150000|2024-08-20 18:05:50|178625.4|178535.4|178625.4|178535.4|178625.4|178535.4|178625.4|178535.4|1
1724177160000|2024-08-20 18:06:00|178626.2|178536.2|178625.1|178535.1|178626.2|178536.2|178625.1|178535.1|2
1724177170000|2024-08-20 18:06:10|178626.7|178536.7|178626.7|178536.7|178626.7|178536.7|178626.7|178536.7|1
1724177180000|2024-08-20 18:06:20|178626.6|178536.6|178632|178542|178632|178542|178626.4|178536.4|13
1724177190000|2024-08-20 18:06:30|178632.1|178542.1|178633.3|178543.3|178633.3|178543.3|178632.1|178542.1|3
1724177200000|2024-08-20 18:06:40|178629.5|178539.5|178631.5|178541.5|178632.6|178542.6|178629.5|178539.5|3
1724177210000|2024-08-20 18:06:50|178632.3|178542.3|178635.9|178545.9|178636.3|178546.3|178632|178542|7
1724177220000|2024-08-20 18:07:00|178636.3|178546.3|178639.8|178549.8|178639.8|178549.8|178635.9|178545.9|11
1724177230000|2024-08-20 18:07:10|178640.6|178550.6|178643.8|178553.8|178643.8|178553.8|178640.6|178550.6|3
1724177240000|2024-08-20 18:07:20|178643.7|178553.7|178643.6|178553.6|178643.7|178553.7|178643.6|178553.6|2
1724177250000|2024-08-20 18:07:30|178644.2|178554.2|178646.6|178556.6|178646.6|178556.6|178644.2|178554.2|5
1724177260000|2024-08-20 18:07:40|178646.7|178556.7|178646.6|178556.6|178646.7|178556.7|178646.6|178556.6|2
1724177270000|2024-08-20 18:07:50|178649|178559|178651.3|178561.3|178651.3|178561.3|178649|178559|6
1724177280000|2024-08-20 18:08:00|178650.9|178560.9|178644.3|178554.3|178650.9|178560.9|178644.3|178554.3|8
1724177300000|2024-08-20 18:08:20|178644.2|178554.2|178636.6|178546.6|178644.2|178554.2|178635.9|178545.9|8
1724177310000|2024-08-20 18:08:30|178636.7|178546.7|178637.9|178547.9|178637.9|178547.9|178636.7|178546.7|5
1724177320000|2024-08-20 18:08:40|178638.2|178548.2|178641.8|178551.8|178642.3|178552.3|178638.2|178548.2|7
1724177330000|2024-08-20 18:08:50|178641.9|178551.9|178641.9|178551.9|178641.9|178551.9|178641.9|178551.9|1
1724177340000|2024-08-20 18:09:00|178639.2|178549.2|178641.5|178551.5|178641.5|178551.5|178639.2|178549.2|2
1724177350000|2024-08-20 18:09:10|178639.3|178549.3|178636|178546|178641.2|178551.2|178634.1|178544.1|8
1724177360000|2024-08-20 18:09:20|178636.1|178546.1|178633.5|178543.5|178637|178547|178630.4|178540.4|8
1724177370000|2024-08-20 18:09:30|178628.9|178538.9|178629.9|178539.9|178632.8|178542.8|178628.9|178538.9|3
1724177380000|2024-08-20 18:09:40|178630|178540|178634.9|178544.9|178634.9|178544.9|178630|178540|4
1724177390000|2024-08-20 18:09:50|178635.8|178545.8|178642.1|178552.1|178642.1|178552.1|178635.8|178545.8|6
1724177400000|2024-08-20 18:10:00|178640.1|178550.1|178640|178550|178641.4|178551.4|178640|178550|6
1724177410000|2024-08-20 18:10:10|178639.3|178549.3|178638.6|178548.6|178639.3|178549.3|178638.4|178548.4|4
1724177420000|2024-08-20 18:10:20|178638.5|178548.5|178632|178542|178638.5|178548.5|178632|178542|4
1724177430000|2024-08-20 18:10:30|178631|178541|178630.1|178540.1|178631.3|178541.3|178628.7|178538.7|5
1724177440000|2024-08-20 18:10:40|178632.7|178542.7|178630.1|178540.1|178632.7|178542.7|178630.1|178540.1|2
1724177450000|2024-08-20 18:10:50|178632.7|178542.7|178630.9|178540.9|178632.7|178542.7|178627|178537|7
1724177460000|2024-08-20 18:11:00|178625.6|178535.6|178627.8|178537.8|178627.8|178537.8|178625.6|178535.6|3
1724177470000|2024-08-20 18:11:10|178625|178535|178620.4|178530.4|178625|178535|178612.2|178522.2|13
1724177480000|2024-08-20 18:11:20|178621.2|178531.2|178623|178533|178623|178533|178620.4|178530.4|6
1724177490000|2024-08-20 18:11:30|178622.9|178532.9|178620.4|178530.4|178622.9|178532.9|178619.2|178529.2|3
1724177500000|2024-08-20 18:11:40|178620.5|178530.5|178620.6|178530.6|178620.6|178530.6|178620.5|178530.5|2
1724177510000|2024-08-20 18:11:50|178620.7|178530.7|178620.7|178530.7|178620.7|178530.7|178620.7|178530.7|1
1724177520000|2024-08-20 18:12:00|178617.9|178527.9|178621.1|178531.1|178621.9|178531.9|178617.9|178527.9|6
1724177530000|2024-08-20 18:12:10|178619.3|178529.3|178619.3|178529.3|178619.3|178529.3|178619.3|178529.3|1
1724177540000|2024-08-20 18:12:20|178619.4|178529.4|178619.2|178529.2|178619.5|178529.5|178619.2|178529.2|3
1724177550000|2024-08-20 18:12:30|178620|178530|178625.6|178535.6|178625.6|178535.6|178619.8|178529.8|9
1724177560000|2024-08-20 18:12:40|178622.9|178532.9|178623.2|178533.2|178624.2|178534.2|178618.1|178528.1|4
1724177570000|2024-08-20 18:12:50|178615.9|178525.9|178590.6|178500.6|178615.9|178525.9|178590.6|178500.6|6
1724177580000|2024-08-20 18:13:00|178598.3|178508.3|178598.7|178508.7|178602.9|178512.9|178597.8|178507.8|13
1724177590000|2024-08-20 18:13:10|178599.1|178509.1|178598.8|178508.8|178607|178517|178598.8|178508.8|8
1724177600000|2024-08-20 18:13:20|178598.4|178508.4|178595.9|178505.9|178598.4|178508.4|178591|178501|6
1724177610000|2024-08-20 18:13:30|178590|178500|178576.2|178486.2|178590|178500|178571.9|178481.9|11
1724177620000|2024-08-20 18:13:40|178581.7|178491.7|178582.4|178492.4|178585.5|178495.5|178576.2|178486.2|13
1724177630000|2024-08-20 18:13:50|178583.5|178493.5|178583.4|178493.4|178583.5|178493.5|178582.9|178492.9|5
1724177650000|2024-08-20 18:14:10|178577.8|178487.8|178583.5|178493.5|178583.5|178493.5|178577.8|178487.8|6
1724177670000|2024-08-20 18:14:30|178583.6|178493.6|178589.8|178499.8|178589.8|178499.8|178583.5|178493.5|7
1724177680000|2024-08-20 18:14:40|178584.6|178494.6|178588.9|178498.9|178588.9|178498.9|178583.7|178493.7|3
1724177690000|2024-08-20 18:14:50|178589|178499|178589.9|178499.9|178590.2|178500.2|178589|178499|4
1724177700000|2024-08-20 18:15:00|178586.1|178496.1|178586.9|178496.9|178586.9|178496.9|178580.4|178490.4|3
1724177710000|2024-08-20 18:15:10|178586.5|178496.5|178587.1|178497.1|178587.4|178497.4|178586.5|178496.5|3
1724177740000|2024-08-20 18:15:40|178572.6|178482.6|178579.4|178489.4|178582.2|178492.2|178568.3|178478.3|10
1724177750000|2024-08-20 18:15:50|178579.5|178489.5|178582.6|178492.6|178582.6|178492.6|178579.5|178489.5|2
1724177760000|2024-08-20 18:16:00|178573.8|178483.8|178572.4|178482.4|178580.5|178490.5|178568.9|178478.9|7
1724177780000|2024-08-20 18:16:20|178567.3|178477.3|178553.4|178463.4|178569.9|178479.9|178550.7|178460.7|17
1724177790000|2024-08-20 18:16:30|178553.5|178463.5|178553.5|178463.5|178553.5|178463.5|178553.5|178463.5|1
1724177810000|2024-08-20 18:16:50|178548.2|178458.2|178551.4|178461.4|178551.4|178461.4|178546.3|178456.3|5
1724177820000|2024-08-20 18:17:00|178551.6|178461.6|178551.5|178461.5|178551.6|178461.6|178546.4|178456.4|5
1724177830000|2024-08-20 18:17:10|178551.2|178461.2|178551.4|178461.4|178551.4|178461.4|178551.2|178461.2|2
1724177840000|2024-08-20 18:17:20|178551.2|178461.2|178549.3|178459.3|178551.2|178461.2|178544.4|178454.4|6
1724177850000|2024-08-20 18:17:30|178549.4|178459.4|178549.4|178459.4|178549.4|178459.4|178549.4|178459.4|1
1724177860000|2024-08-20 18:17:40|178549.2|178459.2|178549.4|178459.4|178550.5|178460.5|178540.6|178450.6|10
1724177880000|2024-08-20 18:18:00|178540.5|178450.5|178546.5|178456.5|178546.5|178456.5|178540.4|178450.4|5
1724177900000|2024-08-20 18:18:20|178546.2|178456.2|178546.6|178456.6|178546.6|178456.6|178546.2|178456.2|2
1724177910000|2024-08-20 18:18:30|178546.4|178456.4|178541.8|178451.8|178546.4|178456.4|178537.3|178447.3|3
1724177920000|2024-08-20 18:18:40|178545.5|178455.5|178532.9|178442.9|178546.3|178456.3|178532.9|178442.9|5
1724177930000|2024-08-20 18:18:50|178535.9|178445.9|178530.6|178440.6|178535.9|178445.9|178530.6|178440.6|4
1724177940000|2024-08-20 18:19:00|178535.1|178445.1|178532.1|178442.1|178535.1|178445.1|178532.1|178442.1|2
1724177950000|2024-08-20 18:19:10|178528.1|178438.1|178532.8|178442.8|178535.7|178445.7|178528.1|178438.1|8
1724177960000|2024-08-20 18:19:20|178532.4|178442.4|178517.8|178427.8|178532.4|178442.4|178510.4|178420.4|8
1724177970000|2024-08-20 18:19:30|178513.6|178423.6|178520.8|178430.8|178520.9|178430.9|178513.5|178423.5|11
1724177980000|2024-08-20 18:19:40|178515.3|178425.3|178522.1|178432.1|178522.1|178432.1|178515.2|178425.2|7
1724177990000|2024-08-20 18:19:50|178517.7|178427.7|178522.1|178432.1|178522.4|178432.4|178517.5|178427.5|7
1724178000000|2024-08-20 18:20:00|178522|178432|178534.4|178444.4|178534.4|178444.4|178522|178432|8
1724178010000|2024-08-20 18:20:10|178534.6|178444.6|178530.7|178440.7|178534.8|178444.8|178530.2|178440.2|4
1724178020000|2024-08-20 18:20:20|178532.5|178442.5|178537.7|178447.7|178537.7|178447.7|178532.5|178442.5|6
1724178030000|2024-08-20 18:20:30|178536.7|178446.7|178537|178447|178537|178447|178536.7|178446.7|3
1724178040000|2024-08-20 18:20:40|178527.8|178437.8|178537.4|178447.4|178537.4|178447.4|178527.8|178437.8|11
1724178060000|2024-08-20 18:21:00|178536.3|178446.3|178540.1|178450.1|178540.1|178450.1|178535.8|178445.8|8
1724178070000|2024-08-20 18:21:10|178540.4|178450.4|178536.5|178446.5|178540.4|178450.4|178532|178442|7
1724178080000|2024-08-20 18:21:20|178540.5|178450.5|178540.9|178450.9|178540.9|178450.9|178536.4|178446.4|3
1724178090000|2024-08-20 18:21:30|178540.6|178450.6|178536.8|178446.8|178540.6|178450.6|178532.6|178442.6|9
1724178100000|2024-08-20 18:21:40|178536.9|178446.9|178537.6|178447.6|178537.6|178447.6|178532.8|178442.8|4
1724178110000|2024-08-20 18:21:50|178537.4|178447.4|178526.2|178436.2|178537.4|178447.4|178521|178431|9
1724178120000|2024-08-20 18:22:00|178526.6|178436.6|178522.9|178432.9|178526.8|178436.8|178522.9|178432.9|4
1724178130000|2024-08-20 18:22:10|178527.5|178437.5|178531.8|178441.8|178531.8|178441.8|178527.5|178437.5|3
1724178140000|2024-08-20 18:22:20|178534.9|178444.9|178528.4|178438.4|178534.9|178444.9|178528.4|178438.4|6
1724178150000|2024-08-20 18:22:30|178528.5|178438.5|178532.4|178442.4|178532.4|178442.4|178528.5|178438.5|3
1724178160000|2024-08-20 18:22:40|178533.7|178443.7|178531.6|178441.6|178533.9|178443.9|178519.6|178429.6|13
1724178170000|2024-08-20 18:22:50|178531.7|178441.7|178532.4|178442.4|178536.9|178446.9|178531.7|178441.7|9
1724178180000|2024-08-20 18:23:00|178535.6|178445.6|178538.5|178448.5|178539.6|178449.6|178533.2|178443.2|13
1724178190000|2024-08-20 18:23:10|178538|178448|178542.1|178452.1|178542.3|178452.3|178537.5|178447.5|4
1724178200000|2024-08-20 18:23:20|178538.4|178448.4|178536.4|178446.4|178542.1|178452.1|178529.7|178439.7|5
1724178210000|2024-08-20 18:23:30|178535.3|178445.3|178536.4|178446.4|178536.4|178446.4|178530.5|178440.5|7
1724178230000|2024-08-20 18:23:50|178536.1|178446.1|178527.1|178437.1|178536.1|178446.1|178524.2|178434.2|7
1724178240000|2024-08-20 18:24:00|178523.3|178433.3|178525.3|178435.3|178527.7|178437.7|178519.2|178429.2|10
1724178250000|2024-08-20 18:24:10|178524.3|178434.3|178524|178434|178524.3|178434.3|178523.8|178433.8|4
1724178270000|2024-08-20 18:24:30|178524.9|178434.9|178529.8|178439.8|178529.8|178439.8|178524.9|178434.9|5
1724178280000|2024-08-20 18:24:40|178529.3|178439.3|178525.7|178435.7|178529.3|178439.3|178525.7|178435.7|4
1724178290000|2024-08-20 18:24:50|178529.7|178439.7|178529.7|178439.7|178529.7|178439.7|178529.7|178439.7|1
1724178300000|2024-08-20 18:25:00|178533.1|178443.1|178538.2|178448.2|178538.2|178448.2|178533.1|178443.1|4
1724178310000|2024-08-20 18:25:10|178538.4|178448.4|178543.7|178453.7|178543.7|178453.7|178538.4|178448.4|5
1724178320000|2024-08-20 18:25:20|178542.7|178452.7|178541.7|178451.7|178542.7|178452.7|178535.5|178445.5|8
1724178330000|2024-08-20 18:25:30|178541.8|178451.8|178541.8|178451.8|178541.8|178451.8|178541.8|178451.8|1
1724178340000|2024-08-20 18:25:40|178542.1|178452.1|178541.6|178451.6|178542.1|178452.1|178541.6|178451.6|3
1724178350000|2024-08-20 18:25:50|178528.7|178438.7|178529.6|178439.6|178529.6|178439.6|178528.7|178438.7|2
1724178360000|2024-08-20 18:26:00|178528.8|178438.8|178540.8|178450.8|178540.8|178450.8|178528.8|178438.8|3
1724178370000|2024-08-20 18:26:10|178539|178449|178539|178449|178539|178449|178539|178449|1
1724178380000|2024-08-20 18:26:20|178539.5|178449.5|178541.8|178451.8|178541.8|178451.8|178534.3|178444.3|15
1724178390000|2024-08-20 18:26:30|178542.1|178452.1|178542.2|178452.2|178542.2|178452.2|178542.1|178452.1|2
1724178400000|2024-08-20 18:26:40|178542.4|178452.4|178539.4|178449.4|178542.4|178452.4|178535.2|178445.2|3
1724178410000|2024-08-20 18:26:50|178548.7|178458.7|178546.8|178456.8|178548.7|178458.7|178545.6|178455.6|3
1724178420000|2024-08-20 18:27:00|178546.9|178456.9|178547.6|178457.6|178553.1|178463.1|178546.9|178456.9|6
1724178430000|2024-08-20 18:27:10|178548|178458|178549.9|178459.9|178549.9|178459.9|178543.8|178453.8|7
1724178440000|2024-08-20 18:27:20|178543.6|178453.6|178547.1|178457.1|178547.2|178457.2|178543.5|178453.5|6
1724178450000|2024-08-20 18:27:30|178547.6|178457.6|178546.6|178456.6|178548.8|178458.8|178546.6|178456.6|4
1724178460000|2024-08-20 18:27:40|178550.1|178460.1|178549.8|178459.8|178550.7|178460.7|178547.1|178457.1|4
1724178470000|2024-08-20 18:27:50|178545.4|178455.4|178549|178459|178549|178459|178545.4|178455.4|2
1724178480000|2024-08-20 18:28:00|178547.3|178457.3|178547.3|178457.3|178547.3|178457.3|178547.3|178457.3|1
1724178490000|2024-08-20 18:28:10|178547.4|178457.4|178546.2|178456.2|178547.9|178457.9|178543.9|178453.9|4
1724178510000|2024-08-20 18:28:30|178547.9|178457.9|178548|178458|178548|178458|178546.2|178456.2|4
1724178520000|2024-08-20 18:28:40|178551.1|178461.1|178551.1|178461.1|178551.1|178461.1|178548|178458|11
1724178530000|2024-08-20 18:28:50|178552.7|178462.7|178552.7|178462.7|178552.8|178462.8|178547.9|178457.9|8
1724178540000|2024-08-20 18:29:00|178548.4|178458.4|178552.8|178462.8|178553|178463|178548.3|178458.3|7
1724178560000|2024-08-20 18:29:20|178552.9|178462.9|178562|178472|178566|178476|178552.9|178462.9|16
1724178570000|2024-08-20 18:29:30|178562.4|178472.4|178560.4|178470.4|178562.4|178472.4|178555.9|178465.9|6
1724178580000|2024-08-20 18:29:40|178559.5|178469.5|178559.5|178469.5|178559.5|178469.5|178559.5|178469.5|1
1724178600000|2024-08-20 18:30:00|178555.8|178465.8|178556.7|178466.7|178558.2|178468.2|178554.7|178464.7|7
1724178610000|2024-08-20 18:30:10|178558.2|178468.2|178560.6|178470.6|178560.6|178470.6|178558.2|178468.2|4
1724178620000|2024-08-20 18:30:20|178560.5|178470.5|178560.5|178470.5|178560.5|178470.5|178560.5|178470.5|1
1724178630000|2024-08-20 18:30:30|178561.1|178471.1|178562.9|178472.9|178562.9|178472.9|178561.1|178471.1|2
1724178640000|2024-08-20 18:30:40|178564.7|178474.7|178542.9|178452.9|178565|178475|178537|178447|11
1724178660000|2024-08-20 18:31:00|178543.4|178453.4|178545.6|178455.6|178545.7|178455.7|178543.4|178453.4|4
1724178670000|2024-08-20 18:31:10|178540.9|178450.9|178541|178451|178541|178451|178538.7|178448.7|4
1724178680000|2024-08-20 18:31:20|178541.1|178451.1|178540.5|178450.5|178541.1|178451.1|178540.5|178450.5|2
1724178690000|2024-08-20 18:31:30|178541.8|178451.8|178541.8|178451.8|178541.8|178451.8|178541.8|178451.8|1
1724178700000|2024-08-20 18:31:40|178541.9|178451.9|178548|178458|178548|178458|178539.7|178449.7|11
1724178710000|2024-08-20 18:31:50|178546.8|178456.8|178546.8|178456.8|178546.8|178456.8|178546.8|178456.8|1
1724178720000|2024-08-20 18:32:00|178543.8|178453.8|178546.7|178456.7|178547.8|178457.8|178543.8|178453.8|4
1724178730000|2024-08-20 18:32:10|178546.6|178456.6|178546.6|178456.6|178546.6|178456.6|178546.6|178456.6|1
1724178740000|2024-08-20 18:32:20|178542.6|178452.6|178543.8|178453.8|178543.8|178453.8|178541|178451|3
1724178750000|2024-08-20 18:32:30|178542.1|178452.1|178542.1|178452.1|178542.1|178452.1|178542.1|178452.1|1
1724178770000|2024-08-20 18:32:50|178537.2|178447.2|178542.2|178452.2|178542.2|178452.2|178537.2|178447.2|9
1724178780000|2024-08-20 18:33:00|178542.1|178452.1|178542.1|178452.1|178542.1|178452.1|178538.4|178448.4|4
1724178790000|2024-08-20 18:33:10|178542.2|178452.2|178542.2|178452.2|178542.2|178452.2|178542.2|178452.2|1
1724178810000|2024-08-20 18:33:30|178538.9|178448.9|178542.2|178452.2|178542.2|178452.2|178538.8|178448.8|3
1724178830000|2024-08-20 18:33:50|178542.5|178452.5|178543|178453|178545.1|178455.1|178542.5|178452.5|8
1724178840000|2024-08-20 18:34:00|178548.6|178458.6|178548.6|178458.6|178548.6|178458.6|178548.6|178458.6|1
1724178850000|2024-08-20 18:34:10|178548.7|178458.7|178550.5|178460.5|178550.9|178460.9|178548.7|178458.7|6
1724178870000|2024-08-20 18:34:30|178546.6|178456.6|178546.6|178456.6|178546.6|178456.6|178546.6|178456.6|1
1724178890000|2024-08-20 18:34:50|178546.8|178456.8|178550.1|178460.1|178550.1|178460.1|178546.8|178456.8|2
1724178900000|2024-08-20 18:35:00|178547|178457|178544.9|178454.9|178547|178457|178542.7|178452.7|6
1724178920000|2024-08-20 18:35:20|178546.8|178456.8|178546.5|178456.5|178546.8|178456.8|178546.5|178456.5|3
1724178930000|2024-08-20 18:35:30|178546.4|178456.4|178545.6|178455.6|178546.4|178456.4|178542.5|178452.5|5
1724178940000|2024-08-20 18:35:40|178544.7|178454.7|178544.7|178454.7|178544.7|178454.7|178544.7|178454.7|1
1724178950000|2024-08-20 18:35:50|178540.4|178450.4|178546.2|178456.2|178546.2|178456.2|178540.4|178450.4|4
1724178970000|2024-08-20 18:36:10|178544.1|178454.1|178546.4|178456.4|178546.4|178456.4|178544.1|178454.1|3
1724178980000|2024-08-20 18:36:20|178545.8|178455.8|178546.3|178456.3|178546.4|178456.4|178545.8|178455.8|3
1724179000000|2024-08-20 18:36:40|178545.4|178455.4|178545.4|178455.4|178545.4|178455.4|178545.4|178455.4|1
1724179010000|2024-08-20 18:36:50|178540|178450|178540.7|178450.7|178540.7|178450.7|178537.9|178447.9|8
1724179020000|2024-08-20 18:37:00|178540.8|178450.8|178540.8|178450.8|178540.8|178450.8|178540.8|178450.8|1
1724179040000|2024-08-20 18:37:20|178537.2|178447.2|178535.4|178445.4|178537.2|178447.2|178535.4|178445.4|6
1724179050000|2024-08-20 18:37:30|178535.5|178445.5|178535.5|178445.5|178535.5|178445.5|178535.5|178445.5|1
1724179070000|2024-08-20 18:37:50|178529.6|178439.6|178543.1|178453.1|178543.1|178453.1|178529.6|178439.6|5
1724179080000|2024-08-20 18:38:00|178542.9|178452.9|178543|178453|178543|178453|178542.9|178452.9|2
1724179090000|2024-08-20 18:38:10|178543.1|178453.1|178541.2|178451.2|178543.1|178453.1|178541|178451|5
1724179100000|2024-08-20 18:38:20|178541.3|178451.3|178541.3|178451.3|178541.3|178451.3|178541.3|178451.3|1
1724179110000|2024-08-20 18:38:30|178542.4|178452.4|178543.2|178453.2|178543.2|178453.2|178539.6|178449.6|6
1724179130000|2024-08-20 18:38:50|178539.3|178449.3|178542.7|178452.7|178542.7|178452.7|178539.3|178449.3|2
1724179140000|2024-08-20 18:39:00|178541.7|178451.7|178535.9|178445.9|178541.7|178451.7|178533.8|178443.8|4
1724179150000|2024-08-20 18:39:10|178538.1|178448.1|178535.5|178445.5|178538.5|178448.5|178535.5|178445.5|6
1724179160000|2024-08-20 18:39:20|178539.1|178449.1|178534.6|178444.6|178539.1|178449.1|178532.4|178442.4|4
1724179180000|2024-08-20 18:39:40|178533.9|178443.9|178531.7|178441.7|178534.2|178444.2|178531.7|178441.7|4
1724179190000|2024-08-20 18:39:50|178530.8|178440.8|178530.8|178440.8|178530.8|178440.8|178530.8|178440.8|1
1724179200000|2024-08-20 18:40:00|178530.1|178440.1|178530.4|178440.4|178530.4|178440.4|178530.1|178440.1|4
1724179210000|2024-08-20 18:40:10|178530.5|178440.5|178525.5|178435.5|178530.5|178440.5|178525.3|178435.3|4
1724179220000|2024-08-20 18:40:20|178525.6|178435.6|178435.7|178345.7|178525.6|178435.6|178433.1|178343.1|15
1724179230000|2024-08-20 18:40:30|178432.5|178342.5|178420.6|178330.6|178436|178346|178420.6|178330.6|15
1724179240000|2024-08-20 18:40:40|178418.6|178328.6|178419.9|178329.9|178422|178332|178409|178319|15
1724179250000|2024-08-20 18:40:50|178421|178331|178431.4|178341.4|178431.4|178341.4|178416|178326|7
1724179260000|2024-08-20 18:41:00|178431.2|178341.2|178430.5|178340.5|178435.6|178345.6|178428.5|178338.5|9
1724179270000|2024-08-20 18:41:10|178432.8|178342.8|178430.5|178340.5|178433.5|178343.5|178430.5|178340.5|5
1724179280000|2024-08-20 18:41:20|178431.3|178341.3|178431.3|178341.3|178431.3|178341.3|178431.3|178341.3|1
1724179290000|2024-08-20 18:41:30|178435.4|178345.4|178432.9|178342.9|178435.4|178345.4|178432.9|178342.9|2
1724179300000|2024-08-20 18:41:40|178433.8|178343.8|178438.8|178348.8|178438.8|178348.8|178433.8|178343.8|7
1724179310000|2024-08-20 18:41:50|178439.6|178349.6|178435.5|178345.5|178440.5|178350.5|178434.1|178344.1|10
1724179320000|2024-08-20 18:42:00|178435.6|178345.6|178431.4|178341.4|178439.4|178349.4|178429.3|178339.3|8
1724179330000|2024-08-20 18:42:10|178433.2|178343.2|178432.8|178342.8|178433.4|178343.4|178432.8|178342.8|7
1724179340000|2024-08-20 18:42:20|178432.9|178342.9|178432.9|178342.9|178432.9|178342.9|178432.9|178342.9|1
1724179350000|2024-08-20 18:42:30|178432.4|178342.4|178401.1|178311.1|178432.4|178342.4|178394.6|178304.6|11
1724179360000|2024-08-20 18:42:40|178400.6|178310.6|178399.7|178309.7|178400.6|178310.6|178395.4|178305.4|11
1724179370000|2024-08-20 18:42:50|178398.7|178308.7|178394|178304|178398.7|178308.7|178393.8|178303.8|13
1724179380000|2024-08-20 18:43:00|178393.7|178303.7|178394.3|178304.3|178394.3|178304.3|178393.5|178303.5|7
1724179390000|2024-08-20 18:43:10|178394.4|178304.4|178391.3|178301.3|178394.4|178304.4|178391.3|178301.3|3
1724179400000|2024-08-20 18:43:20|178390.2|178300.2|178387.5|178297.5|178391.3|178301.3|178387.5|178297.5|9
1724179410000|2024-08-20 18:43:30|178382|178292|178381.9|178291.9|178384.5|178294.5|178381.9|178291.9|4
1724179420000|2024-08-20 18:43:40|178382.3|178292.3|178386.2|178296.2|178386.3|178296.3|178382.3|178292.3|5
1724179430000|2024-08-20 18:43:50|178393.2|178303.2|178400.6|178310.6|178405.2|178315.2|178393.2|178303.2|14
1724179440000|2024-08-20 18:44:00|178403|178313|178403|178313|178405.3|178315.3|178400.6|178310.6|6
1724179450000|2024-08-20 18:44:10|178405.3|178315.3|178407.1|178317.1|178411.8|178321.8|178403|178313|8
1724179460000|2024-08-20 18:44:20|178404.6|178314.6|178405.8|178315.8|178405.8|178315.8|178404.6|178314.6|2
1724179470000|2024-08-20 18:44:30|178414.3|178324.3|178408.4|178318.4|178417.5|178327.5|178406.4|178316.4|9
1724179480000|2024-08-20 18:44:40|178408.2|178318.2|178409.4|178319.4|178412.6|178322.6|178407.6|178317.6|8
1724179490000|2024-08-20 18:44:50|178409.3|178319.3|178413.2|178323.2|178413.2|178323.2|178408.5|178318.5|6
1724179500000|2024-08-20 18:45:00|178427|178337|178459.9|178369.9|178463.7|178373.7|178427|178337|24
1724179510000|2024-08-20 18:45:10|178462.1|178372.1|178462.7|178372.7|178466.2|178376.2|178459.4|178369.4|8
1724179520000|2024-08-20 18:45:20|178460.3|178370.3|178463.2|178373.2|178465.7|178375.7|178460.3|178370.3|10
1724179530000|2024-08-20 18:45:30|178463.3|178373.3|178464.7|178374.7|178467.4|178377.4|178463.3|178373.3|5
1724179540000|2024-08-20 18:45:40|178464.5|178374.5|178470.7|178380.7|178470.7|178380.7|178462.6|178372.6|9
1724179550000|2024-08-20 18:45:50|178473.7|178383.7|178469.9|178379.9|178474.4|178384.4|178469.9|178379.9|8
1724179560000|2024-08-20 18:46:00|178471|178381|178474.8|178384.8|178474.8|178384.8|178471|178381|2
1724179570000|2024-08-20 18:46:10|178472.2|178382.2|178461.9|178371.9|178478.7|178388.7|178459.1|178369.1|20
1724179580000|2024-08-20 18:46:20|178464.1|178374.1|178466.1|178376.1|178468.2|178378.2|178462.7|178372.7|5
1724179590000|2024-08-20 18:46:30|178464.6|178374.6|178465.1|178375.1|178467.6|178377.6|178464.3|178374.3|4
1724179600000|2024-08-20 18:46:40|178466.5|178376.5|178459.8|178369.8|178466.5|178376.5|178459.8|178369.8|6
1724179610000|2024-08-20 18:46:50|178462.1|178372.1|178463|178373|178467.5|178377.5|178462.1|178372.1|5
1724179620000|2024-08-20 18:47:00|178464.3|178374.3|178470.8|178380.8|178477.2|178387.2|178464.3|178374.3|13
1724179630000|2024-08-20 18:47:10|178470.7|178380.7|178474.9|178384.9|178474.9|178384.9|178470.7|178380.7|7
1724179640000|2024-08-20 18:47:20|178475.9|178385.9|178472|178382|178477|178387|178469.7|178379.7|6
1724179650000|2024-08-20 18:47:30|178473.4|178383.4|178473.1|178383.1|178474.3|178384.3|178471.1|178381.1|5
1724179660000|2024-08-20 18:47:40|178473.9|178383.9|178474.2|178384.2|178474.2|178384.2|178473.9|178383.9|2
1724179670000|2024-08-20 18:47:50|178475.2|178385.2|178475.3|178385.3|178480.9|178390.9|178473.4|178383.4|8
1724179680000|2024-08-20 18:48:00|178474.6|178384.6|178475.4|178385.4|178476.8|178386.8|178471.6|178381.6|7
1724179690000|2024-08-20 18:48:10|178479.9|178389.9|178475|178385|178479.9|178389.9|178475|178385|6
1724179700000|2024-08-20 18:48:20|178477.7|178387.7|178475.4|178385.4|178481.1|178391.1|178475.4|178385.4|7
1724179710000|2024-08-20 18:48:30|178477.1|178387.1|178476.1|178386.1|178481.8|178391.8|178476.1|178386.1|9
1724179720000|2024-08-20 18:48:40|178476.5|178386.5|178474.8|178384.8|178477.3|178387.3|178474.7|178384.7|7
1724179730000|2024-08-20 18:48:50|178481.8|178391.8|178475.3|178385.3|178481.8|178391.8|178475.3|178385.3|2
1724179740000|2024-08-20 18:49:00|178475.2|178385.2|178475.3|178385.3|178475.3|178385.3|178475.2|178385.2|2
1724179760000|2024-08-20 18:49:20|178471.9|178381.9|178471.9|178381.9|178471.9|178381.9|178471.9|178381.9|1
1724179770000|2024-08-20 18:49:30|178471.7|178381.7|178471.9|178381.9|178471.9|178381.9|178471.7|178381.7|2
1724179780000|2024-08-20 18:49:40|178471.8|178381.8|178471.8|178381.8|178471.8|178381.8|178471.8|178381.8|1
1724179790000|2024-08-20 18:49:50|178472|178382|178475.5|178385.5|178475.5|178385.5|178472|178382|2
1724179810000|2024-08-20 18:50:10|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|1
1724179820000|2024-08-20 18:50:20|178475.5|178385.5|178471.9|178381.9|178475.5|178385.5|178471.9|178381.9|3
1724179830000|2024-08-20 18:50:30|178472|178382|178472|178382|178472|178382|178472|178382|1
1724179840000|2024-08-20 18:50:40|178475.5|178385.5|178475.5|178385.5|178475.5|178385.5|178475.5|178385.5|1
1724179850000|2024-08-20 18:50:50|178475.3|178385.3|178475.3|178385.3|178475.3|178385.3|178475.3|178385.3|1
1724179860000|2024-08-20 18:51:00|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|1
1724179870000|2024-08-20 18:51:10|178477.1|178387.1|178478.4|178388.4|178482.1|178392.1|178477.1|178387.1|4
1724179880000|2024-08-20 18:51:20|178477.9|178387.9|178479.3|178389.3|178479.3|178389.3|178477.9|178387.9|2
1724179900000|2024-08-20 18:51:40|178479.8|178389.8|178479.8|178389.8|178479.8|178389.8|178479.8|178389.8|1
1724179930000|2024-08-20 18:52:10|178479.4|178389.4|178474.8|178384.8|178479.4|178389.4|178474.8|178384.8|4
1724179940000|2024-08-20 18:52:20|178474.9|178384.9|178475.1|178385.1|178475.1|178385.1|178474.9|178384.9|2
1724179950000|2024-08-20 18:52:30|178475.2|178385.2|178475.2|178385.2|178475.2|178385.2|178475.2|178385.2|1
1724179960000|2024-08-20 18:52:40|178472.1|178382.1|178472.2|178382.2|178472.2|178382.2|178472.1|178382.1|2
1724179970000|2024-08-20 18:52:50|178478.1|178388.1|178480|178390|178480.3|178390.3|178477.4|178387.4|5
1724179980000|2024-08-20 18:53:00|178479.2|178389.2|178480.8|178390.8|178484.2|178394.2|178479.2|178389.2|9
1724179990000|2024-08-20 18:53:10|178481.9|178391.9|178481.6|178391.6|178481.9|178391.9|178481.6|178391.6|2
1724180000000|2024-08-20 18:53:20|178481.5|178391.5|178481.1|178391.1|178484.7|178394.7|178481.1|178391.1|4
1724180010000|2024-08-20 18:53:30|178481.6|178391.6|178480.1|178390.1|178481.6|178391.6|178480.1|178390.1|3
1724180020000|2024-08-20 18:53:40|178479.2|178389.2|178476.8|178386.8|178479.2|178389.2|178476.8|178386.8|2
1724180030000|2024-08-20 18:53:50|178477.4|178387.4|178478|178388|178479|178389|178477.4|178387.4|3
1724180040000|2024-08-20 18:54:00|178475.6|178385.6|178471.6|178381.6|178475.6|178385.6|178471.6|178381.6|3
1724180050000|2024-08-20 18:54:10|178475|178385|178471.6|178381.6|178475|178385|178471.6|178381.6|2
1724180060000|2024-08-20 18:54:20|178472|178382|178477.7|178387.7|178477.7|178387.7|178472|178382|3
1724180080000|2024-08-20 18:54:40|178477.4|178387.4|178479.8|178389.8|178482.8|178392.8|178476.2|178386.2|8
1724180090000|2024-08-20 18:54:50|178478.8|178388.8|178436.6|178346.6|178478.8|178388.8|178431.4|178341.4|13
1724180100000|2024-08-20 18:55:00|178439.5|178349.5|178432.4|178342.4|178440.6|178350.6|178431.4|178341.4|7
1724180110000|2024-08-20 18:55:10|178430.8|178340.8|178434.5|178344.5|178434.5|178344.5|178416.8|178326.8|11
1724180120000|2024-08-20 18:55:20|178434.9|178344.9|178433.9|178343.9|178435.9|178345.9|178433.9|178343.9|4
1724180130000|2024-08-20 18:55:30|178432.6|178342.6|178436.2|178346.2|178437.4|178347.4|178432.6|178342.6|5
1724180140000|2024-08-20 18:55:40|178435|178345|178429.8|178339.8|178435|178345|178429.8|178339.8|2
1724180150000|2024-08-20 18:55:50|178433.5|178343.5|178434|178344|178434|178344|178429.6|178339.6|7
1724180160000|2024-08-20 18:56:00|178440.2|178350.2|178442.9|178352.9|178444|178354|178437.6|178347.6|8
1724180180000|2024-08-20 18:56:20|178444.4|178354.4|178441.9|178351.9|178445.4|178355.4|178441.8|178351.8|4
1724180190000|2024-08-20 18:56:30|178442|178352|178434.6|178344.6|178442|178352|178431|178341|18
1724180200000|2024-08-20 18:56:40|178432|178342|178434|178344|178434|178344|178431.8|178341.8|3
1724180210000|2024-08-20 18:56:50|178434.8|178344.8|178434.8|178344.8|178434.8|178344.8|178434.8|178344.8|1
1724180220000|2024-08-20 18:57:00|178434|178344|178432.7|178342.7|178437|178347|178430.5|178340.5|11
1724180240000|2024-08-20 18:57:20|178430.4|178340.4|178407.9|178317.9|178430.4|178340.4|178407.8|178317.8|18
1724180250000|2024-08-20 18:57:30|178407.8|178317.8|178398.8|178308.8|178411.2|178321.2|178398.8|178308.8|16
1724180260000|2024-08-20 18:57:40|178398.9|178308.9|178391.3|178301.3|178401|178311|178391.3|178301.3|11
1724180270000|2024-08-20 18:57:50|178391|178301|178366.8|178276.8|178391|178301|178366.6|178276.6|21
1724180280000|2024-08-20 18:58:00|178365|178275|178335.8|178245.8|178365|178275|178335.7|178245.7|18
1724180290000|2024-08-20 18:58:10|178336.6|178246.6|178332.1|178242.1|178336.9|178246.9|178331.2|178241.2|13
1724180300000|2024-08-20 18:58:20|178332|178242|178331|178241|178335.2|178245.2|178328.8|178238.8|11
1724180310000|2024-08-20 18:58:30|178332.1|178242.1|178319.8|178229.8|178332.1|178242.1|178319.6|178229.6|9
1724180320000|2024-08-20 18:58:40|178316.3|178226.3|178317.5|178227.5|178320.6|178230.6|178315.9|178225.9|17
1724180330000|2024-08-20 18:58:50|178317.3|178227.3|178318.3|178228.3|178320.6|178230.6|178317.3|178227.3|15
1724180340000|2024-08-20 18:59:00|178314.5|178224.5|178311.4|178221.4|178315.9|178225.9|178311.3|178221.3|12
1724180350000|2024-08-20 18:59:10|178313|178223|178312.3|178222.3|178313|178223|178311.6|178221.6|10
1724180360000|2024-08-20 18:59:20|178312.5|178222.5|178324.6|178234.6|178324.6|178234.6|178312.5|178222.5|7
1724180370000|2024-08-20 18:59:30|178323.4|178233.4|178316.8|178226.8|178323.7|178233.7|178316.8|178226.8|10
1724180380000|2024-08-20 18:59:40|178318.5|178228.5|178313.9|178223.9|178320.6|178230.6|178312.8|178222.8|20
1724180390000|2024-08-20 18:59:50|178314.9|178224.9|178318.6|178228.6|178321.2|178231.2|178314.9|178224.9|23
1724180400000|2024-08-20 19:00:00|178317.5|178227.5|178319.3|178229.3|178319.9|178229.9|178313.8|178223.8|9
1724180410000|2024-08-20 19:00:10|178319.5|178229.5|178318.1|178228.1|178321.7|178231.7|178317.3|178227.3|11
1724180420000|2024-08-20 19:00:20|178319.5|178229.5|178325.6|178235.6|178327.3|178237.3|178319|178229|16
1724180430000|2024-08-20 19:00:30|178327.3|178237.3|178322.4|178232.4|178327.3|178237.3|178318.2|178228.2|13
1724180440000|2024-08-20 19:00:40|178321.8|178231.8|178319.5|178229.5|178322.5|178232.5|178317.6|178227.6|6
1724180450000|2024-08-20 19:00:50|178322.2|178232.2|178320|178230|178322.2|178232.2|178319.8|178229.8|5
1724180460000|2024-08-20 19:01:00|178322.4|178232.4|178320.2|178230.2|178322.4|178232.4|178317.6|178227.6|8
1724180470000|2024-08-20 19:01:10|178317.9|178227.9|178318.7|178228.7|178321.3|178231.3|178316.6|178226.6|8
1724180480000|2024-08-20 19:01:20|178316.2|178226.2|178317.4|178227.4|178317.4|178227.4|178314.1|178224.1|7
1724180490000|2024-08-20 19:01:30|178316.7|178226.7|178318.7|178228.7|178321.2|178231.2|178315.1|178225.1|16
1724180500000|2024-08-20 19:01:40|178320.5|178230.5|178316.2|178226.2|178320.5|178230.5|178315.7|178225.7|9
1724180510000|2024-08-20 19:01:50|178314.3|178224.3|178312.2|178222.2|178314.3|178224.3|178310.6|178220.6|7
1724180520000|2024-08-20 19:02:00|178312.7|178222.7|178311|178221|178312.7|178222.7|178311|178221|3
1724180530000|2024-08-20 19:02:10|178309.5|178219.5|178314.8|178224.8|178315|178225|178309.5|178219.5|4
1724180540000|2024-08-20 19:02:20|178313.5|178223.5|178315.7|178225.7|178322.2|178232.2|178310.9|178220.9|12
1724180550000|2024-08-20 19:02:30|178315.6|178225.6|178318.2|178228.2|178319.5|178229.5|178314.4|178224.4|10
1724180560000|2024-08-20 19:02:40|178320.4|178230.4|178324.8|178234.8|178324.8|178234.8|178320.4|178230.4|3
1724180570000|2024-08-20 19:02:50|178324.4|178234.4|178326|178236|178326|178236|178321.5|178231.5|9
1724180590000|2024-08-20 19:03:10|178326.6|178236.6|178324.5|178234.5|178326.6|178236.6|178324.5|178234.5|3
1724180600000|2024-08-20 19:03:20|178327.3|178237.3|178327.3|178237.3|178327.3|178237.3|178327.3|178237.3|1
1724180620000|2024-08-20 19:03:40|178322|178232|178325.9|178235.9|178325.9|178235.9|178320|178230|9
1724180630000|2024-08-20 19:03:50|178327.2|178237.2|178324.8|178234.8|178327.2|178237.2|178324.8|178234.8|2
1724180640000|2024-08-20 19:04:00|178327.2|178237.2|178328.4|178238.4|178330.7|178240.7|178326.1|178236.1|12
1724180650000|2024-08-20 19:04:10|178330.8|178240.8|178330.8|178240.8|178330.8|178240.8|178330.8|178240.8|1
1724180660000|2024-08-20 19:04:20|178330.9|178240.9|178330.8|178240.8|178330.9|178240.9|178330.8|178240.8|2
1724180670000|2024-08-20 19:04:30|178332.2|178242.2|178343.3|178253.3|178345.3|178255.3|178332.2|178242.2|15
1724180680000|2024-08-20 19:04:40|178344.2|178254.2|178347.2|178257.2|178347.4|178257.4|178344|178254|7
1724180690000|2024-08-20 19:04:50|178348.7|178258.7|178345.3|178255.3|178348.7|178258.7|178345.3|178255.3|4
1724180700000|2024-08-20 19:05:00|178345|178255|178336.1|178246.1|178345|178255|178336|178246|9
1724180710000|2024-08-20 19:05:10|178336|178246|178334.8|178244.8|178336|178246|178334.5|178244.5|5
1724180720000|2024-08-20 19:05:20|178334.7|178244.7|178323.3|178233.3|178334.7|178244.7|178323.3|178233.3|14
1724180730000|2024-08-20 19:05:30|178325.5|178235.5|178327|178237|178327|178237|178325.5|178235.5|2
1724180740000|2024-08-20 19:05:40|178326.7|178236.7|178326.6|178236.6|178328.5|178238.5|178324.4|178234.4|8
1724180760000|2024-08-20 19:06:00|178326.7|178236.7|178326.7|178236.7|178326.7|178236.7|178326.7|178236.7|1
1724180770000|2024-08-20 19:06:10|178326.6|178236.6|178330.5|178240.5|178330.7|178240.7|178326.6|178236.6|6
1724180790000|2024-08-20 19:06:30|178330.6|178240.6|178327.1|178237.1|178330.7|178240.7|178327.1|178237.1|3
1724180800000|2024-08-20 19:06:40|178325|178235|178327.1|178237.1|178327.1|178237.1|178324.8|178234.8|4
1724180810000|2024-08-20 19:06:50|178324.4|178234.4|178326.9|178236.9|178328.8|178238.8|178320.8|178230.8|7
1724180820000|2024-08-20 19:07:00|178329|178239|178327.5|178237.5|178329|178239|178325.2|178235.2|3
1724180830000|2024-08-20 19:07:10|178328.9|178238.9|178326.5|178236.5|178328.9|178238.9|178326.5|178236.5|3
1724180840000|2024-08-20 19:07:20|178328.7|178238.7|178324.3|178234.3|178330|178240|178324.3|178234.3|4
1724180850000|2024-08-20 19:07:30|178324.1|178234.1|178321.7|178231.7|178324.5|178234.5|178319.6|178229.6|8
1724180860000|2024-08-20 19:07:40|178324.3|178234.3|178324.5|178234.5|178326|178236|178321.4|178231.4|14
1724180870000|2024-08-20 19:07:50|178324.3|178234.3|178322.2|178232.2|178324.3|178234.3|178321.8|178231.8|6
1724180880000|2024-08-20 19:08:00|178323.4|178233.4|178327.5|178237.5|178327.5|178237.5|178323.4|178233.4|2
1724180890000|2024-08-20 19:08:10|178327.4|178237.4|178322.2|178232.2|178327.4|178237.4|178322.2|178232.2|2
1724180910000|2024-08-20 19:08:30|178327.2|178237.2|178327.2|178237.2|178327.2|178237.2|178327.2|178237.2|1
1724180920000|2024-08-20 19:08:40|178327.1|178237.1|178327.7|178237.7|178328.5|178238.5|178317.4|178227.4|14
1724180930000|2024-08-20 19:08:50|178330.2|178240.2|178323.7|178233.7|178330.2|178240.2|178322.5|178232.5|13
1724180940000|2024-08-20 19:09:00|178325.2|178235.2|178324.7|178234.7|178325.2|178235.2|178320.3|178230.3|10
1724180950000|2024-08-20 19:09:10|178322.4|178232.4|178324.6|178234.6|178324.9|178234.9|178322.4|178232.4|5
1724180960000|2024-08-20 19:09:20|178326.1|178236.1|178326.2|178236.2|178326.2|178236.2|178319.1|178229.1|7
1724180970000|2024-08-20 19:09:30|178326.4|178236.4|178326.1|178236.1|178329.7|178239.7|178325.8|178235.8|5
1724180980000|2024-08-20 19:09:40|178326.3|178236.3|178326.4|178236.4|178326.4|178236.4|178326.3|178236.3|2
1724180990000|2024-08-20 19:09:50|178326.3|178236.3|178330|178240|178330.3|178240.3|178326.1|178236.1|6
1724181000000|2024-08-20 19:10:00|178328|178238|178331.3|178241.3|178331.3|178241.3|178326.3|178236.3|7
1724181010000|2024-08-20 19:10:10|178331.8|178241.8|178329.5|178239.5|178332.1|178242.1|178329.5|178239.5|4
1724181020000|2024-08-20 19:10:20|178323.6|178233.6|178323.2|178233.2|178323.6|178233.6|178323|178233|3
1724181030000|2024-08-20 19:10:30|178324.4|178234.4|178323|178233|178324.4|178234.4|178323|178233|3
1724181040000|2024-08-20 19:10:40|178323.2|178233.2|178319.5|178229.5|178325.2|178235.2|178319.5|178229.5|8
1724181050000|2024-08-20 19:10:50|178326.8|178236.8|178329.1|178239.1|178329.1|178239.1|178322.9|178232.9|10
1724181060000|2024-08-20 19:11:00|178324.5|178234.5|178322.7|178232.7|178326.8|178236.8|178322.7|178232.7|8
1724181070000|2024-08-20 19:11:10|178322.9|178232.9|178323|178233|178323|178233|178322.9|178232.9|2
1724181080000|2024-08-20 19:11:20|178328.7|178238.7|178328.7|178238.7|178328.7|178238.7|178328.7|178238.7|1
1724181090000|2024-08-20 19:11:30|178328.8|178238.8|178323.3|178233.3|178328.8|178238.8|178315.6|178225.6|8
1724181100000|2024-08-20 19:11:40|178322.4|178232.4|178316.3|178226.3|178322.4|178232.4|178316.3|178226.3|8
1724181110000|2024-08-20 19:11:50|178314.9|178224.9|178317|178227|178318.5|178228.5|178314.9|178224.9|5
1724181120000|2024-08-20 19:12:00|178315.4|178225.4|178313|178223|178315.4|178225.4|178310.3|178220.3|7
1724181130000|2024-08-20 19:12:10|178313.1|178223.1|178313.1|178223.1|178313.1|178223.1|178313.1|178223.1|1
1724181140000|2024-08-20 19:12:20|178311.5|178221.5|178311.6|178221.6|178312.6|178222.6|178309.9|178219.9|6
1724181150000|2024-08-20 19:12:30|178314.5|178224.5|178317.1|178227.1|178317.1|178227.1|178314.5|178224.5|4
1724181160000|2024-08-20 19:12:40|178314.9|178224.9|178314.6|178224.6|178314.9|178224.9|178313.9|178223.9|3
1724181170000|2024-08-20 19:12:50|178312.2|178222.2|178312.2|178222.2|178312.2|178222.2|178312.2|178222.2|1
1724181180000|2024-08-20 19:13:00|178312.1|178222.1|178311.8|178221.8|178312.1|178222.1|178311.8|178221.8|2
1724181190000|2024-08-20 19:13:10|178311.9|178221.9|178312|178222|178312|178222|178311.9|178221.9|2
1724181200000|2024-08-20 19:13:20|178314.3|178224.3|178313.9|178223.9|178314.3|178224.3|178313.9|178223.9|2
1724181220000|2024-08-20 19:13:40|178314.9|178224.9|178314|178224|178317.8|178227.8|178314|178224|8
1724181230000|2024-08-20 19:13:50|178316.6|178226.6|178318.3|178228.3|178318.3|178228.3|178316.6|178226.6|3
1724181240000|2024-08-20 19:14:00|178318.4|178228.4|178317.4|178227.4|178318.5|178228.5|178316.5|178226.5|4
1724181250000|2024-08-20 19:14:10|178317.5|178227.5|178319.4|178229.4|178319.6|178229.6|178317.5|178227.5|8
1724181260000|2024-08-20 19:14:20|178319.3|178229.3|178325.1|178235.1|178325.1|178235.1|178319.2|178229.2|3
1724181280000|2024-08-20 19:14:40|178325.5|178235.5|178321.4|178231.4|178325.5|178235.5|178321.4|178231.4|2
1724181290000|2024-08-20 19:14:50|178321.8|178231.8|178322.7|178232.7|178327.2|178237.2|178321.8|178231.8|5
1724181300000|2024-08-20 19:15:00|178322.6|178232.6|178326.6|178236.6|178326.6|178236.6|178321.2|178231.2|6
1724181310000|2024-08-20 19:15:10|178326.7|178236.7|178325.9|178235.9|178326.7|178236.7|178325.9|178235.9|2
1724181320000|2024-08-20 19:15:20|178321.5|178231.5|178317.6|178227.6|178321.5|178231.5|178317.6|178227.6|2
1724181330000|2024-08-20 19:15:30|178314.9|178224.9|178314.9|178224.9|178314.9|178224.9|178314.9|178224.9|1
1724181340000|2024-08-20 19:15:40|178317|178227|178316.6|178226.6|178317|178227|178315.2|178225.2|4
1724181350000|2024-08-20 19:15:50|178316.4|178226.4|178316.4|178226.4|178316.4|178226.4|178316.4|178226.4|1
1724181360000|2024-08-20 19:16:00|178322.7|178232.7|178318.4|178228.4|178322.7|178232.7|178318.4|178228.4|2
1724181380000|2024-08-20 19:16:20|178318|178228|178315.4|178225.4|178318|178228|178315.4|178225.4|2
1724181390000|2024-08-20 19:16:30|178315.9|178225.9|178324.6|178234.6|178328.9|178238.9|178315.9|178225.9|13
1724181400000|2024-08-20 19:16:40|178324.5|178234.5|178321.6|178231.6|178326|178236|178318.7|178228.7|13
1724181410000|2024-08-20 19:16:50|178323.8|178233.8|178323.1|178233.1|178323.8|178233.8|178323.1|178233.1|2
1724181430000|2024-08-20 19:17:10|178325.7|178235.7|178325.7|178235.7|178325.7|178235.7|178325.7|178235.7|1
1724181450000|2024-08-20 19:17:30|178326.8|178236.8|178326.5|178236.5|178326.8|178236.8|178326.5|178236.5|2
1724181460000|2024-08-20 19:17:40|178325.7|178235.7|178323.3|178233.3|178325.7|178235.7|178317.4|178227.4|9
1724181470000|2024-08-20 19:17:50|178321.8|178231.8|178321.6|178231.6|178323.9|178233.9|178317.7|178227.7|9
1724181480000|2024-08-20 19:18:00|178324.1|178234.1|178323.3|178233.3|178325.1|178235.1|178320|178230|7
1724181490000|2024-08-20 19:18:10|178321.2|178231.2|178319.9|178229.9|178322.5|178232.5|178319.1|178229.1|8
1724181500000|2024-08-20 19:18:20|178321.3|178231.3|178321.3|178231.3|178321.3|178231.3|178321.3|178231.3|1
1724181510000|2024-08-20 19:18:30|178322|178232|178325.2|178235.2|178325.2|178235.2|178322|178232|2
1724181520000|2024-08-20 19:18:40|178323.1|178233.1|178319.3|178229.3|178323.1|178233.1|178319.3|178229.3|8
1724181530000|2024-08-20 19:18:50|178320.9|178230.9|178319|178229|178320.9|178230.9|178315.8|178225.8|7
1724181540000|2024-08-20 19:19:00|178317.4|178227.4|178312.7|178222.7|178317.4|178227.4|178312.7|178222.7|4
1724181550000|2024-08-20 19:19:10|178315.5|178225.5|178312.1|178222.1|178315.5|178225.5|178312|178222|3
1724181560000|2024-08-20 19:19:20|178312.2|178222.2|178314.8|178224.8|178314.8|178224.8|178312.2|178222.2|3
1724181570000|2024-08-20 19:19:30|178317.6|178227.6|178317.8|178227.8|178317.8|178227.8|178317.6|178227.6|2
1724181590000|2024-08-20 19:19:50|178315|178225|178309.2|178219.2|178315.3|178225.3|178301|178211|13
1724181600000|2024-08-20 19:20:00|178310.7|178220.7|178308.6|178218.6|178310.7|178220.7|178306.6|178216.6|5
1724181610000|2024-08-20 19:20:10|178307.5|178217.5|178305.3|178215.3|178307.5|178217.5|178305.3|178215.3|2
1724181620000|2024-08-20 19:20:20|178303.4|178213.4|178304.2|178214.2|178304.2|178214.2|178303.4|178213.4|2
1724181630000|2024-08-20 19:20:30|178303.4|178213.4|178303.4|178213.4|178303.4|178213.4|178303.4|178213.4|1
1724181640000|2024-08-20 19:20:40|178306|178216|178304.8|178214.8|178306.5|178216.5|178304.7|178214.7|4
1724181650000|2024-08-20 19:20:50|178303.5|178213.5|178302.7|178212.7|178303.5|178213.5|178301|178211|3
1724181660000|2024-08-20 19:21:00|178267.7|178177.7|178266.9|178176.9|178273.5|178183.5|178266.9|178176.9|5
1724181670000|2024-08-20 19:21:10|178268.5|178178.5|178271.4|178181.4|178271.9|178181.9|178268.5|178178.5|5
1724181680000|2024-08-20 19:21:20|178271.3|178181.3|178273.8|178183.8|178273.8|178183.8|178270.1|178180.1|6
1724181690000|2024-08-20 19:21:30|178271.8|178181.8|178271.8|178181.8|178271.8|178181.8|178271.8|178181.8|1
1724181700000|2024-08-20 19:21:40|178270|178180|178269.9|178179.9|178272.1|178182.1|178269.8|178179.8|5
1724181720000|2024-08-20 19:22:00|178271.4|178181.4|178275.7|178185.7|178275.7|178185.7|178269.7|178179.7|6
1724181730000|2024-08-20 19:22:10|178277.1|178187.1|178277.5|178187.5|178277.5|178187.5|178273.7|178183.7|4
1724181750000|2024-08-20 19:22:30|178276.5|178186.5|178280.7|178190.7|178280.7|178190.7|178276.5|178186.5|3
1724181760000|2024-08-20 19:22:40|178278.3|178188.3|178288.2|178198.2|178288.2|178198.2|178270.3|178180.3|16
1724181770000|2024-08-20 19:22:50|178312.5|178222.5|178331.9|178241.9|178331.9|178241.9|178312.5|178222.5|22
1724181780000|2024-08-20 19:23:00|178332|178242|178328.9|178238.9|178332.1|178242.1|178328.8|178238.8|6
1724181790000|2024-08-20 19:23:10|178330.1|178240.1|178332.2|178242.2|178332.2|178242.2|178330.1|178240.1|2
1724181800000|2024-08-20 19:23:20|178328.6|178238.6|178329|178239|178329|178239|178328.6|178238.6|3
1724181810000|2024-08-20 19:23:30|178327.5|178237.5|178329.1|178239.1|178329.1|178239.1|178327.5|178237.5|4
1724181820000|2024-08-20 19:23:40|178329.2|178239.2|178330.7|178240.7|178332.8|178242.8|178326.9|178236.9|13
1724181830000|2024-08-20 19:23:50|178331.1|178241.1|178332.5|178242.5|178334.3|178244.3|178331.1|178241.1|5
1724181840000|2024-08-20 19:24:00|178330.7|178240.7|178330.7|178240.7|178332|178242|178330.6|178240.6|5
1724181850000|2024-08-20 19:24:10|178328.9|178238.9|178330.6|178240.6|178330.6|178240.6|178328.9|178238.9|9
1724181860000|2024-08-20 19:24:20|178330.4|178240.4|178331.4|178241.4|178331.4|178241.4|178327.3|178237.3|8
1724181870000|2024-08-20 19:24:30|178331.5|178241.5|178319.5|178229.5|178331.5|178241.5|178319.5|178229.5|5
1724181880000|2024-08-20 19:24:40|178320.7|178230.7|178321|178231|178321|178231|178320.1|178230.1|4
1724181890000|2024-08-20 19:24:50|178321.3|178231.3|178319.4|178229.4|178321.3|178231.3|178319.4|178229.4|3
1724181900000|2024-08-20 19:25:00|178319.3|178229.3|178322.6|178232.6|178323.5|178233.5|178319.3|178229.3|9
1724181910000|2024-08-20 19:25:10|178322.4|178232.4|178329.4|178239.4|178356.2|178266.2|178316.1|178226.1|22
1724181920000|2024-08-20 19:25:20|178328.9|178238.9|178329.5|178239.5|178331.4|178241.4|178328.9|178238.9|6
1724181930000|2024-08-20 19:25:30|178329.3|178239.3|178329.5|178239.5|178329.5|178239.5|178329.3|178239.3|2
1724181940000|2024-08-20 19:25:40|178329.2|178239.2|178334.5|178244.5|178334.5|178244.5|178329.2|178239.2|9
1724181950000|2024-08-20 19:25:50|178334.4|178244.4|178335|178245|178335.6|178245.6|178334.4|178244.4|8
1724181960000|2024-08-20 19:26:00|178334.9|178244.9|178337.2|178247.2|178350.2|178260.2|178324.8|178234.8|16
1724181970000|2024-08-20 19:26:10|178337|178247|178335.1|178245.1|178337|178247|178335|178245|10
1724181980000|2024-08-20 19:26:20|178335|178245|178334.1|178244.1|178335.1|178245.1|178332.3|178242.3|8
1724181990000|2024-08-20 19:26:30|178333.3|178243.3|178326.7|178236.7|178334.1|178244.1|178326.7|178236.7|3
1724182000000|2024-08-20 19:26:40|178326.4|178236.4|178327|178237|178327|178237|178326.4|178236.4|2
1724182010000|2024-08-20 19:26:50|178326.3|178236.3|178330.3|178240.3|178330.3|178240.3|178326.3|178236.3|3
1724182020000|2024-08-20 19:27:00|178327.6|178237.6|178324.5|178234.5|178328|178238|178324.5|178234.5|5
1724182040000|2024-08-20 19:27:20|178326.1|178236.1|178327.7|178237.7|178328.8|178238.8|178324|178234|11
1724182050000|2024-08-20 19:27:30|178325|178235|178325.8|178235.8|178325.8|178235.8|178324.9|178234.9|3
1724182060000|2024-08-20 19:27:40|178324.8|178234.8|178324.8|178234.8|178324.8|178234.8|178324.8|178234.8|1
1724182070000|2024-08-20 19:27:50|178326.5|178236.5|178325.4|178235.4|178326.5|178236.5|178325.1|178235.1|4
1724182080000|2024-08-20 19:28:00|178325.2|178235.2|178326|178236|178327.1|178237.1|178325.2|178235.2|5
1724182090000|2024-08-20 19:28:10|178327.1|178237.1|178327.8|178237.8|178327.8|178237.8|178327.1|178237.1|2
1724182100000|2024-08-20 19:28:20|178325.9|178235.9|178322.6|178232.6|178325.9|178235.9|178322.5|178232.5|3
1724182110000|2024-08-20 19:28:30|178321.3|178231.3|178321.1|178231.1|178321.3|178231.3|178321.1|178231.1|2
1724182120000|2024-08-20 19:28:40|178322.6|178232.6|178308|178218|178322.6|178232.6|178307.7|178217.7|16
1724182130000|2024-08-20 19:28:50|178309.7|178219.7|178307.1|178217.1|178309.7|178219.7|178307.1|178217.1|3
1724182140000|2024-08-20 19:29:00|178308.1|178218.1|178307.6|178217.6|178308.1|178218.1|178305.4|178215.4|10
1724182150000|2024-08-20 19:29:10|178306.8|178216.8|178309.5|178219.5|178309.5|178219.5|178306.8|178216.8|4
1724182170000|2024-08-20 19:29:30|178310.3|178220.3|178310.3|178220.3|178310.3|178220.3|178310.3|178220.3|1
1724182180000|2024-08-20 19:29:40|178307.9|178217.9|178310.2|178220.2|178310.5|178220.5|178307.9|178217.9|7
1724182200000|2024-08-20 19:30:00|178308.1|178218.1|178308.1|178218.1|178308.1|178218.1|178303.1|178213.1|5
1724182210000|2024-08-20 19:30:10|178308|178218|178310.2|178220.2|178310.2|178220.2|178308|178218|7
1724182220000|2024-08-20 19:30:20|178310.1|178220.1|178305.7|178215.7|178310.1|178220.1|178305.7|178215.7|6
1724182230000|2024-08-20 19:30:30|178306.8|178216.8|178309.7|178219.7|178309.7|178219.7|178306.8|178216.8|6
1724182240000|2024-08-20 19:30:40|178309.6|178219.6|178309.4|178219.4|178309.6|178219.6|178309.4|178219.4|2
1724182250000|2024-08-20 19:30:50|178311.4|178221.4|178307.5|178217.5|178311.4|178221.4|178307.1|178217.1|5
1724182260000|2024-08-20 19:31:00|178309.1|178219.1|178311.4|178221.4|178311.5|178221.5|178308.9|178218.9|5
1724182270000|2024-08-20 19:31:10|178312.9|178222.9|178312.6|178222.6|178312.9|178222.9|178312.6|178222.6|3
1724182280000|2024-08-20 19:31:20|178312.4|178222.4|178314.8|178224.8|178315|178225|178312.4|178222.4|4
1724182290000|2024-08-20 19:31:30|178313.1|178223.1|178310.7|178220.7|178313.1|178223.1|178310.4|178220.4|5
1724182310000|2024-08-20 19:31:50|178310.9|178220.9|178307.7|178217.7|178310.9|178220.9|178307.7|178217.7|7
1724182320000|2024-08-20 19:32:00|178309.3|178219.3|178310.5|178220.5|178310.7|178220.7|178307.3|178217.3|7
1724182330000|2024-08-20 19:32:10|178311.7|178221.7|178312.1|178222.1|178319.1|178229.1|178311.7|178221.7|7
1724182340000|2024-08-20 19:32:20|178309.5|178219.5|178307.2|178217.2|178309.5|178219.5|178304.7|178214.7|10
1724182350000|2024-08-20 19:32:30|178306|178216|178300.7|178210.7|178307.3|178217.3|178300.2|178210.2|12
1724182360000|2024-08-20 19:32:40|178301.8|178211.8|178303.3|178213.3|178303.5|178213.5|178301.8|178211.8|7
1724182370000|2024-08-20 19:32:50|178302.8|178212.8|178304.2|178214.2|178304.2|178214.2|178302.6|178212.6|4
1724182390000|2024-08-20 19:33:10|178304.1|178214.1|178305.8|178215.8|178307.2|178217.2|178304.1|178214.1|4
1724182400000|2024-08-20 19:33:20|178304.4|178214.4|178302|178212|178304.4|178214.4|178302|178212|3
1724182420000|2024-08-20 19:33:40|178304|178214|178304|178214|178304.1|178214.1|178304|178214|3
1724182430000|2024-08-20 19:33:50|178303.6|178213.6|178303|178213|178303.6|178213.6|178303|178213|4
1724182440000|2024-08-20 19:34:00|178302.1|178212.1|178267.3|178177.3|178302.1|178212.1|178253|178163|13
1724182450000|2024-08-20 19:34:10|178265.9|178175.9|178270.3|178180.3|178270.3|178180.3|178265.9|178175.9|6
1724182460000|2024-08-20 19:34:20|178270.5|178180.5|178269.2|178179.2|178270.6|178180.6|178269.2|178179.2|6
1724182470000|2024-08-20 19:34:30|178268|178178|178266.1|178176.1|178268|178178|178266.1|178176.1|4
1724182480000|2024-08-20 19:34:40|178265.8|178175.8|178266.1|178176.1|178266.2|178176.2|178265.8|178175.8|4
1724182490000|2024-08-20 19:34:50|178265.6|178175.6|178277.8|178187.8|178277.8|178187.8|178264.7|178174.7|5
1724182500000|2024-08-20 19:35:00|178280.1|178190.1|178281.9|178191.9|178281.9|178191.9|178280.1|178190.1|5
1724182510000|2024-08-20 19:35:10|178283|178193|178280.2|178190.2|178283|178193|178280.2|178190.2|6
1724182520000|2024-08-20 19:35:20|178279.2|178189.2|178276|178186|178279.2|178189.2|178276|178186|3
1724182530000|2024-08-20 19:35:30|178276.2|178186.2|178277.7|178187.7|178277.7|178187.7|178276.2|178186.2|8
1724182540000|2024-08-20 19:35:40|178277.9|178187.9|178277|178187|178278.1|178188.1|178277|178187|3
1724182550000|2024-08-20 19:35:50|178277.6|178187.6|178271.4|178181.4|178277.6|178187.6|178271.4|178181.4|5
1724182560000|2024-08-20 19:36:00|178271.5|178181.5|178271.5|178181.5|178271.5|178181.5|178271.5|178181.5|1
1724182570000|2024-08-20 19:36:10|178274.5|178184.5|178275.6|178185.6|178275.6|178185.6|178271.5|178181.5|3
1724182580000|2024-08-20 19:36:20|178274.4|178184.4|178277.6|178187.6|178280.1|178190.1|178274.4|178184.4|10
1724182590000|2024-08-20 19:36:30|178277.5|178187.5|178277|178187|178278.7|178188.7|178276.8|178186.8|6
1724182600000|2024-08-20 19:36:40|178278.1|178188.1|178278.1|178188.1|178278.1|178188.1|178278.1|178188.1|1
1724182610000|2024-08-20 19:36:50|178276.4|178186.4|178276.4|178186.4|178276.4|178186.4|178276.4|178186.4|1
1724182630000|2024-08-20 19:37:10|178278.2|178188.2|178278.2|178188.2|178278.2|178188.2|178278.2|178188.2|1
1724182640000|2024-08-20 19:37:20|178278.1|178188.1|178278.2|178188.2|178278.2|178188.2|178278.1|178188.1|4
1724182650000|2024-08-20 19:37:30|178276.6|178186.6|178276.6|178186.6|178276.6|178186.6|178276.5|178186.5|3
1724182660000|2024-08-20 19:37:40|178278.2|178188.2|178283.6|178193.6|178283.6|178193.6|178278.2|178188.2|5
1724182670000|2024-08-20 19:37:50|178281.8|178191.8|178282.3|178192.3|178282.3|178192.3|178278.5|178188.5|7
1724182680000|2024-08-20 19:38:00|178282.2|178192.2|178284.5|178194.5|178284.6|178194.6|178282.2|178192.2|6
1724182690000|2024-08-20 19:38:10|178284.3|178194.3|178284.6|178194.6|178284.6|178194.6|178284.3|178194.3|2
1724182700000|2024-08-20 19:38:20|178284.7|178194.7|178289.2|178199.2|178289.2|178199.2|178284.7|178194.7|8
1724182710000|2024-08-20 19:38:30|178289.3|178199.3|178287.7|178197.7|178289.3|178199.3|178287.7|178197.7|2
1724182730000|2024-08-20 19:38:50|178289.9|178199.9|178289.9|178199.9|178289.9|178199.9|178289.9|178199.9|1
1724182740000|2024-08-20 19:39:00|178288.7|178198.7|178290.3|178200.3|178290.4|178200.4|178287.4|178197.4|12
1724182750000|2024-08-20 19:39:10|178290.2|178200.2|178288.3|178198.3|178290.2|178200.2|178288.2|178198.2|4
1724182760000|2024-08-20 19:39:20|178288.4|178198.4|178290.5|178200.5|178292|178202|178288.4|178198.4|8
1724182770000|2024-08-20 19:39:30|178290.7|178200.7|178296.2|178206.2|178296.5|178206.5|178290.7|178200.7|6
1724182780000|2024-08-20 19:39:40|178296.3|178206.3|178296.2|178206.2|178296.3|178206.3|178296.2|178206.2|2
1724182790000|2024-08-20 19:39:50|178296.1|178206.1|178290.4|178200.4|178296.1|178206.1|178290.4|178200.4|6
1724182800000|2024-08-20 19:40:00|178290.1|178200.1|178286.6|178196.6|178290.1|178200.1|178286.6|178196.6|5
1724182810000|2024-08-20 19:40:10|178286.5|178196.5|178286.5|178196.5|178286.5|178196.5|178286.5|178196.5|1
1724182820000|2024-08-20 19:40:20|178288.1|178198.1|178285.3|178195.3|178288.1|178198.1|178285.3|178195.3|5
1724182830000|2024-08-20 19:40:30|178285|178195|178283.2|178193.2|178285|178195|178283.2|178193.2|4
1724182840000|2024-08-20 19:40:40|178283.1|178193.1|178283.1|178193.1|178283.2|178193.2|178283|178193|4
1724182850000|2024-08-20 19:40:50|178282.5|178192.5|178282.4|178192.4|178282.5|178192.5|178279.7|178189.7|4
1724182860000|2024-08-20 19:41:00|178284.1|178194.1|178284|178194|178284.1|178194.1|178284|178194|2
1724182870000|2024-08-20 19:41:10|178282.1|178192.1|178288.1|178198.1|178288.1|178198.1|178282.1|178192.1|3
1724182880000|2024-08-20 19:41:20|178287.9|178197.9|178288.2|178198.2|178288.2|178198.2|178287.9|178197.9|2
1724182890000|2024-08-20 19:41:30|178288|178198|178287.4|178197.4|178288.1|178198.1|178287.3|178197.3|5
1724182900000|2024-08-20 19:41:40|178287.5|178197.5|178288.7|178198.7|178288.7|178198.7|178287.5|178197.5|2
1724182910000|2024-08-20 19:41:50|178288.1|178198.1|178288.1|178198.1|178288.1|178198.1|178288.1|178198.1|1
1724182920000|2024-08-20 19:42:00|178286.2|178196.2|178284.6|178194.6|178286.2|178196.2|178284.6|178194.6|5
1724182930000|2024-08-20 19:42:10|178285.7|178195.7|178289.3|178199.3|178289.3|178199.3|178285.7|178195.7|5
1724182940000|2024-08-20 19:42:20|178289.2|178199.2|178291.3|178201.3|178291.3|178201.3|178289.2|178199.2|6
1724182950000|2024-08-20 19:42:30|178291.5|178201.5|178287.1|178197.1|178291.5|178201.5|178287.1|178197.1|7
1724182960000|2024-08-20 19:42:40|178287.2|178197.2|178283.1|178193.1|178287.2|178197.2|178283.1|178193.1|3
1724182980000|2024-08-20 19:43:00|178281.1|178191.1|178281.1|178191.1|178281.1|178191.1|178281.1|178191.1|1
1724182990000|2024-08-20 19:43:10|178280|178190|178283.9|178193.9|178283.9|178193.9|178278.3|178188.3|10
1724183000000|2024-08-20 19:43:20|178287.6|178197.6|178289|178199|178289|178199|178287.5|178197.5|5
1724183010000|2024-08-20 19:43:30|178289.1|178199.1|178289.3|178199.3|178289.3|178199.3|178289|178199|5
1724183020000|2024-08-20 19:43:40|178287.5|178197.5|178287.5|178197.5|178287.5|178197.5|178287.5|178197.5|1
1724183030000|2024-08-20 19:43:50|178285.8|178195.8|178285.6|178195.6|178285.8|178195.8|178285.6|178195.6|2
1724183040000|2024-08-20 19:44:00|178287.4|178197.4|178289.4|178199.4|178289.4|178199.4|178287.4|178197.4|3
1724183050000|2024-08-20 19:44:10|178289.5|178199.5|178290.4|178200.4|178290.6|178200.6|178289.5|178199.5|4
1724183060000|2024-08-20 19:44:20|178291.5|178201.5|178291.7|178201.7|178291.7|178201.7|178291.5|178201.5|3
1724183070000|2024-08-20 19:44:30|178290.6|178200.6|178289.7|178199.7|178290.6|178200.6|178288.1|178198.1|8
1724183080000|2024-08-20 19:44:40|178291.2|178201.2|178293.2|178203.2|178293.2|178203.2|178291.2|178201.2|3
1724183090000|2024-08-20 19:44:50|178293.4|178203.4|178295.5|178205.5|178295.5|178205.5|178292.5|178202.5|3
1724183100000|2024-08-20 19:45:00|178296.7|178206.7|178296.3|178206.3|178296.7|178206.7|178296.3|178206.3|2
1724183120000|2024-08-20 19:45:20|178296.6|178206.6|178296.9|178206.9|178296.9|178206.9|178296.6|178206.6|2
1724183130000|2024-08-20 19:45:30|178295.5|178205.5|178298.6|178208.6|178299.1|178209.1|178295.5|178205.5|10
1724183140000|2024-08-20 19:45:40|178297.9|178207.9|178297.4|178207.4|178297.9|178207.9|178296.9|178206.9|5
1724183150000|2024-08-20 19:45:50|178300.3|178210.3|178299.1|178209.1|178301|178211|178299.1|178209.1|11
1724183160000|2024-08-20 19:46:00|178298.9|178208.9|178296.6|178206.6|178298.9|178208.9|178291.8|178201.8|15
1724183170000|2024-08-20 19:46:10|178296.5|178206.5|178290.6|178200.6|178296.5|178206.5|178290.6|178200.6|9
1724183180000|2024-08-20 19:46:20|178290.5|178200.5|178291.7|178201.7|178291.7|178201.7|178288.6|178198.6|13
1724183190000|2024-08-20 19:46:30|178291.5|178201.5|178293.1|178203.1|178293.1|178203.1|178291.5|178201.5|2
1724183200000|2024-08-20 19:46:40|178294.5|178204.5|178294.7|178204.7|178294.7|178204.7|178294.5|178204.5|2
1724183210000|2024-08-20 19:46:50|178294.9|178204.9|178299.6|178209.6|178299.6|178209.6|178294.9|178204.9|9
1724183220000|2024-08-20 19:47:00|178299.7|178209.7|178299.7|178209.7|178299.7|178209.7|178299.7|178209.7|1
1724183230000|2024-08-20 19:47:10|178298.1|178208.1|178298.1|178208.1|178298.1|178208.1|178298.1|178208.1|1
1724183240000|2024-08-20 19:47:20|178298|178208|178292.7|178202.7|178298|178208|178292.7|178202.7|2
1724183250000|2024-08-20 19:47:30|178294.7|178204.7|178294.7|178204.7|178294.7|178204.7|178294.7|178204.7|1
1724183260000|2024-08-20 19:47:40|178294.8|178204.8|178294.8|178204.8|178294.8|178204.8|178294.8|178204.8|1
1724183270000|2024-08-20 19:47:50|178294.9|178204.9|178299.4|178209.4|178299.4|178209.4|178294.9|178204.9|4
1724183280000|2024-08-20 19:48:00|178300.3|178210.3|178301.1|178211.1|178301.1|178211.1|178300.3|178210.3|2
1724183290000|2024-08-20 19:48:10|178301|178211|178301|178211|178301|178211|178301|178211|1
1724183310000|2024-08-20 19:48:30|178300.4|178210.4|178299|178209|178300.4|178210.4|178299|178209|2
1724183330000|2024-08-20 19:48:50|178299.9|178209.9|178309.6|178219.6|178309.6|178219.6|178299.9|178209.9|7
1724183340000|2024-08-20 19:49:00|178320|178230|178316.6|178226.6|178325.3|178235.3|178316.6|178226.6|11
1724183350000|2024-08-20 19:49:10|178316.8|178226.8|178321.3|178231.3|178321.3|178231.3|178316.8|178226.8|7
1724183360000|2024-08-20 19:49:20|178322.2|178232.2|178324|178234|178325.3|178235.3|178322.1|178232.1|6
1724183370000|2024-08-20 19:49:30|178323.9|178233.9|178319.6|178229.6|178323.9|178233.9|178316.5|178226.5|8
1724183380000|2024-08-20 19:49:40|178319.5|178229.5|178319.5|178229.5|178319.6|178229.6|178319.5|178229.5|3
1724183390000|2024-08-20 19:49:50|178319.4|178229.4|178319.4|178229.4|178319.4|178229.4|178319.4|178229.4|1
1724183400000|2024-08-20 19:50:00|178319.2|178229.2|178315.2|178225.2|178319.2|178229.2|178315.2|178225.2|5
1724183410000|2024-08-20 19:50:10|178315.8|178225.8|178315.8|178225.8|178315.8|178225.8|178315.8|178225.8|1
1724183420000|2024-08-20 19:50:20|178317.8|178227.8|178317.8|178227.8|178317.8|178227.8|178317.8|178227.8|1
1724183430000|2024-08-20 19:50:30|178317.5|178227.5|178314|178224|178317.5|178227.5|178314|178224|2
1724183440000|2024-08-20 19:50:40|178313.9|178223.9|178313.9|178223.9|178313.9|178223.9|178313.9|178223.9|1
1724183460000|2024-08-20 19:51:00|178314.7|178224.7|178314.7|178224.7|178314.7|178224.7|178314.7|178224.7|1
1724183470000|2024-08-20 19:51:10|178314.1|178224.1|178313.8|178223.8|178314.1|178224.1|178313.5|178223.5|4
1724183480000|2024-08-20 19:51:20|178312.5|178222.5|178312.1|178222.1|178312.5|178222.5|178311.9|178221.9|4
1724183490000|2024-08-20 19:51:30|178312|178222|178317.8|178227.8|178317.8|178227.8|178312|178222|5
1724183500000|2024-08-20 19:51:40|178318.2|178228.2|178318.2|178228.2|178318.2|178228.2|178318.2|178228.2|1
1724183510000|2024-08-20 19:51:50|178318.3|178228.3|178318.3|178228.3|178318.3|178228.3|178318.3|178228.3|1
1724183520000|2024-08-20 19:52:00|178318.6|178228.6|178312.2|178222.2|178318.6|178228.6|178312.2|178222.2|8
1724183530000|2024-08-20 19:52:10|178312.6|178222.6|178312.2|178222.2|178315.1|178225.1|178312.2|178222.2|6
1724183540000|2024-08-20 19:52:20|178310.9|178220.9|178304.1|178214.1|178311.3|178221.3|178304.1|178214.1|14
1724183550000|2024-08-20 19:52:30|178303.3|178213.3|178307.2|178217.2|178307.2|178217.2|178302.5|178212.5|10
1724183560000|2024-08-20 19:52:40|178308.3|178218.3|178331|178241|178331|178241|178308.3|178218.3|11
1724183570000|2024-08-20 19:52:50|178330.6|178240.6|178330.7|178240.7|178331.4|178241.4|178330.6|178240.6|4
1724183580000|2024-08-20 19:53:00|178330.6|178240.6|178330.8|178240.8|178330.8|178240.8|178330.6|178240.6|3
1724183590000|2024-08-20 19:53:10|178328|178238|178325.6|178235.6|178328|178238|178325.6|178235.6|3
1724183600000|2024-08-20 19:53:20|178325.5|178235.5|178324.7|178234.7|178325.5|178235.5|178324.3|178234.3|4
1724183610000|2024-08-20 19:53:30|178323.1|178233.1|178315.4|178225.4|178323.1|178233.1|178314.9|178224.9|6
1724183620000|2024-08-20 19:53:40|178315.8|178225.8|178317.4|178227.4|178317.6|178227.6|178315.8|178225.8|7
1724183630000|2024-08-20 19:53:50|178316.3|178226.3|178268.4|178178.4|178316.3|178226.3|178268.4|178178.4|7
1724183640000|2024-08-20 19:54:00|178268.8|178178.8|178269.1|178179.1|178269.1|178179.1|178268.8|178178.8|2
1724183650000|2024-08-20 19:54:10|178269.2|178179.2|178273.6|178183.6|178274.1|178184.1|178269.2|178179.2|5
1724183660000|2024-08-20 19:54:20|178271.7|178181.7|178271.7|178181.7|178271.7|178181.7|178271.7|178181.7|1
1724183670000|2024-08-20 19:54:30|178272.9|178182.9|178274.6|178184.6|178274.9|178184.9|178272.9|178182.9|3
1724183680000|2024-08-20 19:54:40|178273.8|178183.8|178274|178184|178274|178184|178272.6|178182.6|4
1724183690000|2024-08-20 19:54:50|178273.8|178183.8|178276|178186|178276.2|178186.2|178273.3|178183.3|11
1724183700000|2024-08-20 19:55:00|178274.5|178184.5|178272.9|178182.9|178275.6|178185.6|178272.3|178182.3|9
1724183710000|2024-08-20 19:55:10|178272|178182|178270.7|178180.7|178272.6|178182.6|178270.7|178180.7|5
1724183720000|2024-08-20 19:55:20|178271.2|178181.2|178215|178125|178285.8|178195.8|178214.9|178124.9|11
1724183730000|2024-08-20 19:55:30|178214.9|178124.9|178201.1|178111.1|178215.6|178125.6|178201.1|178111.1|14
1724183740000|2024-08-20 19:55:40|178203.1|178113.1|178204.4|178114.4|178204.5|178114.5|178202.3|178112.3|8
1724183760000|2024-08-20 19:56:00|178204.3|178114.3|178212.6|178122.6|178213.2|178123.2|178203.1|178113.1|10
1724183770000|2024-08-20 19:56:10|178221.4|178131.4|178222.1|178132.1|178223.3|178133.3|178221.4|178131.4|6
1724183780000|2024-08-20 19:56:20|178221.9|178131.9|178220.4|178130.4|178222.1|178132.1|178220.4|178130.4|6
1724183790000|2024-08-20 19:56:30|178218.4|178128.4|178220|178130|178220|178130|178218.4|178128.4|3
1724183800000|2024-08-20 19:56:40|178220.4|178130.4|178220.7|178130.7|178222.1|178132.1|178220|178130|4
1724183810000|2024-08-20 19:56:50|178221.9|178131.9|178220|178130|178225.4|178135.4|178220|178130|11
1724183820000|2024-08-20 19:57:00|178220.9|178130.9|178203.5|178113.5|178221.7|178131.7|178203.5|178113.5|19
1724183830000|2024-08-20 19:57:10|178208.6|178118.6|178208.1|178118.1|178209.6|178119.6|178206.3|178116.3|7
1724183840000|2024-08-20 19:57:20|178209.4|178119.4|178210.1|178120.1|178211.1|178121.1|178209.4|178119.4|4
1724183850000|2024-08-20 19:57:30|178211.1|178121.1|178222|178132|178226|178136|178211.1|178121.1|12
1724183860000|2024-08-20 19:57:40|178223.2|178133.2|178220.5|178130.5|178223.2|178133.2|178220.5|178130.5|4
1724183870000|2024-08-20 19:57:50|178220.6|178130.6|178221.6|178131.6|178222|178132|178220.5|178130.5|5
1724183880000|2024-08-20 19:58:00|178220.5|178130.5|178226.7|178136.7|178228.2|178138.2|178220.5|178130.5|7
1724183890000|2024-08-20 19:58:10|178227.7|178137.7|178220.5|178130.5|178227.7|178137.7|178220.4|178130.4|7
1724183900000|2024-08-20 19:58:20|178219.3|178129.3|178221.4|178131.4|178222.6|178132.6|178218.9|178128.9|7
1724183910000|2024-08-20 19:58:30|178220.3|178130.3|178219.8|178129.8|178220.6|178130.6|178219.4|178129.4|7
1724183920000|2024-08-20 19:58:40|178218.2|178128.2|178218.2|178128.2|178218.2|178128.2|178218.2|178128.2|1
1724183930000|2024-08-20 19:58:50|178219.8|178129.8|178220.7|178130.7|178220.7|178130.7|178219.8|178129.8|4
1724183940000|2024-08-20 19:59:00|178221.3|178131.3|178258.9|178168.9|178267|178177|178221.3|178131.3|10
1724183950000|2024-08-20 19:59:10|178256.9|178166.9|178250|178160|178260.3|178170.3|178250|178160|16
1724183960000|2024-08-20 19:59:20|178249.5|178159.5|178264.7|178174.7|178264.7|178174.7|178249.5|178159.5|10
1724183970000|2024-08-20 19:59:30|178266|178176|178266.1|178176.1|178266.1|178176.1|178266|178176|2
1724183980000|2024-08-20 19:59:40|178266.2|178176.2|178266.2|178176.2|178266.2|178176.2|178266.1|178176.1|5
1724183990000|2024-08-20 19:59:50|178267|178177|178273.1|178183.1|178276.5|178186.5|178263.9|178173.9|10
1724184000000|2024-08-20 20:00:00|178311.2|178181.2|178284.7|178194.7|178311.2|178194.7|178279.1|178178.9|14
1724184010000|2024-08-20 20:00:10|178284.3|178194.3|178276.6|178186.6|178284.3|178194.3|178276.6|178186.6|6
1724184020000|2024-08-20 20:00:20|178277.3|178187.3|178278.4|178188.4|178278.4|178188.4|178277.3|178187.3|2
1724184030000|2024-08-20 20:00:30|178278.3|178188.3|178287.8|178197.8|178287.8|178197.8|178278.3|178188.3|4
1724184040000|2024-08-20 20:00:40|178287.9|178197.9|178288|178198|178288|178198|178287.9|178197.9|2
1724184050000|2024-08-20 20:00:50|178288.2|178198.2|178279.3|178189.3|178288.2|178198.2|178279.3|178189.3|2
1724184060000|2024-08-20 20:01:00|178280|178190|178282.7|178192.7|178282.8|178192.8|178280|178190|3
1724184070000|2024-08-20 20:01:10|178282.8|178192.8|178282.8|178192.8|178282.8|178192.8|178282.7|178192.7|3
1724184080000|2024-08-20 20:01:20|178282.9|178192.9|178289.3|178199.3|178289.3|178199.3|178282.9|178192.9|2
1724184090000|2024-08-20 20:01:30|178288.3|178198.3|178288.3|178198.3|178288.3|178198.3|178288.3|178198.3|1
1724184100000|2024-08-20 20:01:40|178282.4|178192.4|178282.4|178192.4|178282.4|178192.4|178282.4|178192.4|1
1724184110000|2024-08-20 20:01:50|178282.3|178192.3|178282.4|178192.4|178282.4|178192.4|178282.3|178192.3|2
1724184120000|2024-08-20 20:02:00|178290.9|178160.9|178290.9|178160.9|178290.9|178160.9|178290.9|178160.9|1
1724184130000|2024-08-20 20:02:10|178293.1|178163.1|178290.9|178160.9|178293.1|178163.1|178289.4|178159.4|6
1724184140000|2024-08-20 20:02:20|178286.4|178156.4|178286.4|178156.4|178286.4|178156.4|178286.4|178156.4|1
1724184150000|2024-08-20 20:02:30|178287.3|178157.3|178293.6|178163.6|178296.6|178166.6|178287.3|178157.3|4
1724184160000|2024-08-20 20:02:40|178292.8|178162.8|178292.8|178162.8|178292.8|178162.8|178292.8|178162.8|1
1724184180000|2024-08-20 20:03:00|178293.6|178163.6|178293.6|178163.6|178296.5|178166.5|178293.6|178163.6|3
1724184190000|2024-08-20 20:03:10|178296.5|178166.5|178302.2|178172.2|178302.2|178172.2|178296.5|178166.5|2
1724184200000|2024-08-20 20:03:20|178299.3|178169.3|178297.2|178167.2|178302.2|178172.2|178297.2|178167.2|6
1724184210000|2024-08-20 20:03:30|178298.8|178168.8|178294.2|178164.2|178298.8|178168.8|178294.2|178164.2|3
1724184220000|2024-08-20 20:03:40|178297.9|178167.9|178297.9|178167.9|178297.9|178167.9|178297.9|178167.9|1
1724184230000|2024-08-20 20:03:50|178298.5|178168.5|178296.3|178166.3|178298.5|178168.5|178296.3|178166.3|2
1724184260000|2024-08-20 20:04:20|178298.8|178168.8|178298.8|178168.8|178298.8|178168.8|178298.8|178168.8|1
1724184290000|2024-08-20 20:04:50|178296.3|178166.3|178296.3|178166.3|178296.3|178166.3|178296.3|178166.3|1
1724184310000|2024-08-20 20:05:10|178297.1|178167.1|178299.7|178169.7|178299.7|178169.7|178297.1|178167.1|2
1724184340000|2024-08-20 20:05:40|178297.1|178167.1|178297.1|178167.1|178297.1|178167.1|178297.1|178167.1|1
1724184370000|2024-08-20 20:06:10|178299.2|178169.2|178299.2|178169.2|178299.2|178169.2|178299.2|178169.2|1
1724184390000|2024-08-20 20:06:30|178298.5|178168.5|178299.1|178169.1|178299.1|178169.1|178295.3|178165.3|3
1724184400000|2024-08-20 20:06:40|178297|178167|178296.2|178166.2|178297|178167|178296.1|178166.1|4
1724184410000|2024-08-20 20:06:50|178297.2|178167.2|178296.4|178166.4|178297.2|178167.2|178296.4|178166.4|2
1724184420000|2024-08-20 20:07:00|178298.6|178168.6|178298.6|178168.6|178298.6|178168.6|178298.6|178168.6|1
1724184430000|2024-08-20 20:07:10|178297.8|178167.8|178297.8|178167.8|178297.8|178167.8|178297.8|178167.8|1
1724184440000|2024-08-20 20:07:20|178302.2|178172.2|178302.2|178172.2|178302.2|178172.2|178302.2|178172.2|1
1724184450000|2024-08-20 20:07:30|178301.1|178171.1|178301.1|178171.1|178301.1|178171.1|178301.1|178171.1|1
1724184460000|2024-08-20 20:07:40|178301|178171|178301|178171|178301|178171|178301|178171|1
1724184470000|2024-08-20 20:07:50|178301.2|178171.2|178301.2|178171.2|178301.2|178171.2|178301.2|178171.2|1
1724184480000|2024-08-20 20:08:00|178302.1|178172.1|178302.1|178172.1|178302.1|178172.1|178302.1|178172.1|1
1724184500000|2024-08-20 20:08:20|178301.4|178171.4|178301.4|178171.4|178301.4|178171.4|178301.4|178171.4|1
1724184510000|2024-08-20 20:08:30|178277.7|178187.7|178280|178190|178280|178190|178277.7|178187.7|2
1724184530000|2024-08-20 20:08:50|178301.1|178171.1|178301.1|178171.1|178301.1|178171.1|178301.1|178171.1|1
1724184540000|2024-08-20 20:09:00|178305.9|178175.9|178306.7|178176.7|178309.5|178179.5|178305.9|178175.9|3
1724184560000|2024-08-20 20:09:20|178287.4|178197.4|178287.4|178197.4|178287.4|178197.4|178287.4|178197.4|1
1724184590000|2024-08-20 20:09:50|178286.6|178196.6|178286.6|178196.6|178286.6|178196.6|178286.6|178196.6|1
1724184610000|2024-08-20 20:10:10|178285.5|178195.5|178285.5|178195.5|178285.5|178195.5|178285.5|178195.5|1
1724184620000|2024-08-20 20:10:20|178286|178196|178286.9|178196.9|178286.9|178196.9|178286|178196|2
1724184630000|2024-08-20 20:10:30|178285.6|178195.6|178285.6|178195.6|178285.6|178195.6|178285.6|178195.6|1
1724184640000|2024-08-20 20:10:40|178285.5|178195.5|178285.5|178195.5|178285.5|178195.5|178285.5|178195.5|1
1724184650000|2024-08-20 20:10:50|178285.6|178195.6|178285.6|178195.6|178285.6|178195.6|178285.6|178195.6|1
1724184670000|2024-08-20 20:11:10|178284.2|178194.2|178283.9|178193.9|178284.2|178194.2|178283.9|178193.9|2
1724184680000|2024-08-20 20:11:20|178282.4|178192.4|178282.4|178192.4|178282.4|178192.4|178282.4|178192.4|1
1724184690000|2024-08-20 20:11:30|178281.7|178191.7|178291.9|178161.9|178291.9|178191.7|178268.6|178161.9|3
1724184700000|2024-08-20 20:11:40|178290.5|178160.5|178288.7|178158.7|178290.5|178160.5|178288.7|178158.7|2
1724184730000|2024-08-20 20:12:10|178287|178157|178287|178157|178287|178157|178287|178157|1
1724184750000|2024-08-20 20:12:30|178289.8|178159.8|178289.8|178159.8|178289.8|178159.8|178289.8|178159.8|1
1724184770000|2024-08-20 20:12:50|178289.1|178159.1|178289.1|178159.1|178289.1|178159.1|178289.1|178159.1|1
1724184780000|2024-08-20 20:13:00|178286.2|178156.2|178286.2|178156.2|178286.2|178156.2|178286.2|178156.2|1
1724184790000|2024-08-20 20:13:10|178287.2|178157.2|178287.2|178157.2|178287.2|178157.2|178287.2|178157.2|1
1724184800000|2024-08-20 20:13:20|178290.3|178160.3|178290.3|178160.3|178290.3|178160.3|178290.3|178160.3|1
1724184840000|2024-08-20 20:14:00|178287.2|178157.2|178287.2|178157.2|178287.2|178157.2|178287.2|178157.2|1
1724184850000|2024-08-20 20:14:10|178287.3|178157.3|178287.3|178157.3|178287.3|178157.3|178287.3|178157.3|1
1724184860000|2024-08-20 20:14:20|178284.8|178154.8|178289.8|178159.8|178291.3|178161.3|178284.8|178154.8|4
1724184870000|2024-08-20 20:14:30|178289.9|178159.9|178289.9|178159.9|178289.9|178159.9|178289.9|178159.9|1
1724184890000|2024-08-20 20:14:50|178291.6|178161.6|178286.4|178156.4|178291.6|178161.6|178286.4|178156.4|3
1724184900000|2024-08-20 20:15:00|178284.1|178154.1|178260|178130|178284.1|178154.1|178254.9|178124.9|6
1724184930000|2024-08-20 20:15:30|178260.4|178130.4|178260.4|178130.4|178260.4|178130.4|178260.4|178130.4|1
1724184940000|2024-08-20 20:15:40|178230.8|178140.8|178230.8|178140.8|178230.8|178140.8|178230.8|178140.8|1
1724184950000|2024-08-20 20:15:50|178226.6|178136.6|178251.7|178121.7|178251.7|178136.6|178226.6|178121.7|2
1724184960000|2024-08-20 20:16:00|178258.7|178128.7|178252.6|178122.6|178258.7|178128.7|178252.6|178122.6|3
1724184990000|2024-08-20 20:16:30|178247.2|178117.2|178247.2|178117.2|178247.2|178117.2|178247.2|178117.2|1
1724185010000|2024-08-20 20:16:50|178244.7|178114.7|178250.6|178120.6|178250.6|178120.6|178244.7|178114.7|2
1724185030000|2024-08-20 20:17:10|178252.8|178122.8|178254.3|178124.3|178254.3|178124.3|178252.8|178122.8|2
1724185040000|2024-08-20 20:17:20|178247.2|178117.2|178247.2|178117.2|178247.2|178117.2|178247.2|178117.2|1
1724185060000|2024-08-20 20:17:40|178244.7|178114.7|178244.7|178114.7|178244.7|178114.7|178244.7|178114.7|1
1724185080000|2024-08-20 20:18:00|178241.9|178111.9|178229.1|178099.1|178241.9|178111.9|178228.9|178098.9|7
1724185090000|2024-08-20 20:18:10|178230.2|178100.2|178230.6|178100.6|178230.6|178100.6|178230.2|178100.2|3
1724185100000|2024-08-20 20:18:20|178230.5|178100.5|178227.6|178097.6|178230.5|178100.5|178227.6|178097.6|2
1724185110000|2024-08-20 20:18:30|178228.6|178098.6|178223.2|178093.2|178228.8|178098.8|178223.2|178093.2|4
1724185120000|2024-08-20 20:18:40|178221.8|178091.8|178211|178081|178221.8|178091.8|178208.8|178078.8|4
1724185130000|2024-08-20 20:18:50|178218.2|178088.2|178218.2|178088.2|178218.2|178088.2|178218.2|178088.2|1
1724185150000|2024-08-20 20:19:10|178219.9|178089.9|178219.9|178089.9|178219.9|178089.9|178219.9|178089.9|1
1724185160000|2024-08-20 20:19:20|178213.5|178083.5|178212.1|178082.1|178213.5|178083.5|178212.1|178082.1|2
1724185180000|2024-08-20 20:19:40|178211.6|178081.6|178211.6|178081.6|178211.6|178081.6|178211.6|178081.6|1
1724185190000|2024-08-20 20:19:50|178218.8|178088.8|178218.8|178088.8|178218.8|178088.8|178218.8|178088.8|1
1724185210000|2024-08-20 20:20:10|178217.4|178087.4|178218.2|178088.2|178218.2|178088.2|178217.4|178087.4|2
1724185220000|2024-08-20 20:20:20|178210.7|178080.7|178209.6|178079.6|178210.7|178080.7|178209.6|178079.6|3
1724185240000|2024-08-20 20:20:40|178216.8|178086.8|178216.8|178086.8|178216.8|178086.8|178216.8|178086.8|1
1724185270000|2024-08-20 20:21:10|178209.6|178079.6|178209.6|178079.6|178209.6|178079.6|178209.6|178079.6|1
1724185280000|2024-08-20 20:21:20|178223.7|178093.7|178223.7|178093.7|178223.7|178093.7|178223.7|178093.7|1
1724185300000|2024-08-20 20:21:40|178225.1|178095.1|178225.1|178095.1|178225.1|178095.1|178225.1|178095.1|1
1724185330000|2024-08-20 20:22:10|178223.8|178093.8|178223.8|178093.8|178223.8|178093.8|178223.8|178093.8|1
1724185350000|2024-08-20 20:22:30|178235.8|178105.8|178245.8|178115.8|178249.9|178119.9|178235.8|178105.8|4
1724185380000|2024-08-20 20:23:00|178222.3|178132.3|178222.3|178132.3|178222.3|178132.3|178222.3|178132.3|1
1724185390000|2024-08-20 20:23:10|178221.4|178131.4|178221.4|178131.4|178221.4|178131.4|178221.4|178131.4|1
1724185400000|2024-08-20 20:23:20|178225.5|178135.5|178225.5|178135.5|178225.5|178135.5|178225.5|178135.5|1
1724185410000|2024-08-20 20:23:30|178224.5|178134.5|178224.5|178134.5|178224.5|178134.5|178224.5|178134.5|1
1724185440000|2024-08-20 20:24:00|178219.9|178129.9|178218.6|178128.6|178219.9|178129.9|178218.6|178128.6|2
1724185490000|2024-08-20 20:24:50|178223.6|178133.6|178218.6|178128.6|178223.6|178133.6|178218.6|178128.6|3
1724185510000|2024-08-20 20:25:10|178223.3|178133.3|178223.3|178133.3|178223.3|178133.3|178223.3|178133.3|1
1724185520000|2024-08-20 20:25:20|178223.2|178133.2|178223.3|178133.3|178223.3|178133.3|178223.2|178133.2|2
1724185530000|2024-08-20 20:25:30|178223.2|178133.2|178223.2|178133.2|178223.2|178133.2|178223.2|178133.2|1
1724185540000|2024-08-20 20:25:40|178223.1|178133.1|178223.1|178133.1|178223.1|178133.1|178223.1|178133.1|1
1724185550000|2024-08-20 20:25:50|178215.7|178125.7|178220.6|178130.6|178227.9|178130.6|178214.5|178097.9|4
1724185560000|2024-08-20 20:26:00|178225.2|178135.2|178225.6|178135.6|178225.6|178135.6|178225.2|178135.2|2
1724185580000|2024-08-20 20:26:20|178225.1|178135.1|178219.9|178129.9|178225.1|178135.1|178219.9|178129.9|3
1724185590000|2024-08-20 20:26:30|178217.3|178127.3|178217.3|178127.3|178217.3|178127.3|178217.3|178127.3|1
1724185610000|2024-08-20 20:26:50|178224.9|178134.9|178230.5|178140.5|178230.5|178140.5|178224.8|178134.8|3
1724185630000|2024-08-20 20:27:10|178230.4|178140.4|178230.4|178140.4|178230.4|178140.4|178230.4|178140.4|1
1724185640000|2024-08-20 20:27:20|178225.8|178135.8|178223.4|178133.4|178225.8|178135.8|178223.4|178133.4|2
1724185660000|2024-08-20 20:27:40|178224.5|178134.5|178225.8|178135.8|178225.8|178135.8|178224.5|178134.5|2
1724185670000|2024-08-20 20:27:50|178229.4|178139.4|178225.9|178135.9|178229.4|178139.4|178225.9|178135.9|2
1724185680000|2024-08-20 20:28:00|178229.4|178139.4|178229.4|178139.4|178229.4|178139.4|178229.4|178139.4|1
1724185690000|2024-08-20 20:28:10|178224.5|178134.5|178224.5|178134.5|178224.5|178134.5|178224.5|178134.5|1
1724185700000|2024-08-20 20:28:20|178228.8|178138.8|178231|178141|178231|178141|178228.8|178138.8|2
1724185710000|2024-08-20 20:28:30|178229.9|178139.9|178229.9|178139.9|178229.9|178139.9|178229.9|178139.9|1
1724185720000|2024-08-20 20:28:40|178233.1|178143.1|178233.1|178143.1|178233.1|178143.1|178233.1|178143.1|1
1724185730000|2024-08-20 20:28:50|178232.4|178142.4|178232.4|178142.4|178232.4|178142.4|178232.4|178142.4|1
1724185750000|2024-08-20 20:29:10|178229.9|178139.9|178229.9|178139.9|178229.9|178139.9|178228.7|178138.7|3
1724185770000|2024-08-20 20:29:30|178232.4|178142.4|178232.3|178142.3|178232.4|178142.4|178232.3|178142.3|2
1724185790000|2024-08-20 20:29:50|178232.2|178142.2|178230.3|178140.3|178232.2|178142.2|178230.3|178140.3|2
1724185800000|2024-08-20 20:30:00|178230.8|178140.8|178233.8|178143.8|178235.4|178145.4|178230.8|178140.8|6
1724185810000|2024-08-20 20:30:10|178233|178143|178233.8|178143.8|178233.8|178143.8|178233|178143|2
1724185820000|2024-08-20 20:30:20|178233|178143|178232.2|178142.2|178233|178143|178232.2|178142.2|2
1724185830000|2024-08-20 20:30:30|178233.1|178143.1|178233.1|178143.1|178235.6|178145.6|178233.1|178143.1|3
1724185840000|2024-08-20 20:30:40|178232.2|178142.2|178231.3|178141.3|178232.2|178142.2|178231.3|178141.3|2
1724185850000|2024-08-20 20:30:50|178230.3|178140.3|178231.2|178141.2|178231.2|178141.2|178230.3|178140.3|2
1724185860000|2024-08-20 20:31:00|178232|178142|178232.2|178142.2|178232.2|178142.2|178231.2|178141.2|3
1724185870000|2024-08-20 20:31:10|178230.9|178140.9|178230.9|178140.9|178230.9|178140.9|178230.9|178140.9|1
1724185880000|2024-08-20 20:31:20|178231.5|178141.5|178231.5|178141.5|178231.5|178141.5|178231.5|178141.5|1
1724185900000|2024-08-20 20:31:40|178230.9|178140.9|178230.2|178140.2|178230.9|178140.9|178230.2|178140.2|2
1724185910000|2024-08-20 20:31:50|178229.8|178139.8|178229.8|178139.8|178229.8|178139.8|178229.8|178139.8|1
1724185920000|2024-08-20 20:32:00|178230.2|178140.2|178230.2|178140.2|178230.2|178140.2|178230.2|178140.2|1
1724185930000|2024-08-20 20:32:10|178231.5|178141.5|178231.5|178141.5|178231.5|178141.5|178231.5|178141.5|1
1724185940000|2024-08-20 20:32:20|178230.6|178140.6|178230.6|178140.6|178230.6|178140.6|178230.6|178140.6|1
1724185950000|2024-08-20 20:32:30|178231.4|178141.4|178230.7|178140.7|178231.4|178141.4|178230.7|178140.7|2
1724185960000|2024-08-20 20:32:40|178229.7|178139.7|178229.7|178139.7|178229.7|178139.7|178229.7|178139.7|1
1724185970000|2024-08-20 20:32:50|178230.6|178140.6|178230.6|178140.6|178230.6|178140.6|178230.6|178140.6|1
1724185990000|2024-08-20 20:33:10|178232.1|178142.1|178232.1|178142.1|178232.1|178142.1|178232.1|178142.1|1
1724186020000|2024-08-20 20:33:40|178229.5|178139.5|178227.9|178137.9|178229.5|178139.5|178227.9|178137.9|2
1724186040000|2024-08-20 20:34:00|178229.4|178139.4|178230.4|178140.4|178230.4|178140.4|178229.4|178139.4|2
1724186050000|2024-08-20 20:34:10|178231.8|178141.8|178231.8|178141.8|178231.8|178141.8|178231.8|178141.8|1
1724186060000|2024-08-20 20:34:20|178231.1|178141.1|178231.1|178141.1|178231.1|178141.1|178231.1|178141.1|1
1724186070000|2024-08-20 20:34:30|178229.4|178139.4|178229.4|178139.4|178229.4|178139.4|178229.4|178139.4|1
1724186080000|2024-08-20 20:34:40|178230.2|178140.2|178237.1|178107.1|178237.2|178140.2|178208.1|178078.1|10
1724186090000|2024-08-20 20:34:50|178237.2|178107.2|178237.3|178107.3|178237.3|178107.3|178237.2|178107.2|2
1724186100000|2024-08-20 20:35:00|178237.4|178107.4|178235.5|178105.5|178237.4|178107.4|178234.9|178104.9|3
1724186110000|2024-08-20 20:35:10|178236.9|178106.9|178235.5|178105.5|178237.7|178107.7|178235.5|178105.5|3
1724186120000|2024-08-20 20:35:20|178236.4|178106.4|178236.4|178106.4|178236.4|178106.4|178236.4|178106.4|1
1724186140000|2024-08-20 20:35:40|178236.6|178106.6|178236.6|178106.6|178236.6|178106.6|178236.6|178106.6|1
1724186150000|2024-08-20 20:35:50|178235.1|178105.1|178236.7|178106.7|178236.7|178106.7|178235.1|178105.1|2
1724186170000|2024-08-20 20:36:10|178236.5|178106.5|178236.5|178106.5|178236.5|178106.5|178236.5|178106.5|1
1724186180000|2024-08-20 20:36:20|178235.8|178105.8|178235.8|178105.8|178235.8|178105.8|178235.8|178105.8|1
1724186190000|2024-08-20 20:36:30|178237.3|178107.3|178237.3|178107.3|178237.3|178107.3|178237.3|178107.3|1
1724186210000|2024-08-20 20:36:50|178240.7|178110.7|178257.4|178127.4|178257.4|178127.4|178240.7|178110.7|3
1724186250000|2024-08-20 20:37:30|178260|178130|178260|178130|178260|178130|178260|178130|1
1724186270000|2024-08-20 20:37:50|178251.2|178121.2|178253.1|178123.1|178253.1|178123.1|178251.2|178121.2|2
1724186290000|2024-08-20 20:38:10|178259.2|178129.2|178259.2|178129.2|178259.2|178129.2|178259.2|178129.2|1
1724186300000|2024-08-20 20:38:20|178260|178130|178260|178130|178260|178130|178260|178130|1
1724186320000|2024-08-20 20:38:40|178253.2|178123.2|178253.2|178123.2|178253.2|178123.2|178253.2|178123.2|1
1724186350000|2024-08-20 20:39:10|178259.2|178129.2|178259.2|178129.2|178259.2|178129.2|178259.2|178129.2|1
1724186360000|2024-08-20 20:39:20|178260|178130|178260|178130|178260|178130|178260|178130|1
1724186380000|2024-08-20 20:39:40|178259.7|178129.7|178259.7|178129.7|178259.7|178129.7|178259.7|178129.7|1
1724186390000|2024-08-20 20:39:50|178259.2|178129.2|178259.2|178129.2|178259.2|178129.2|178259.2|178129.2|1
1724186400000|2024-08-20 20:40:00|178258.9|178128.9|178314|178184|178399.6|178184|178258.9|178128.9|37
1724186410000|2024-08-20 20:40:10|178313.2|178183.2|178301.9|178171.9|178313.8|178183.8|178301.9|178171.9|4
1724186420000|2024-08-20 20:40:20|178301.4|178171.4|178296.1|178166.1|178301.4|178171.4|178295.9|178165.9|3
1724186430000|2024-08-20 20:40:30|178295.6|178165.6|178292.3|178162.3|178295.6|178165.6|178289.9|178159.9|5
1724186440000|2024-08-20 20:40:40|178293.6|178163.6|178307.1|178177.1|178307.6|178177.6|178293.6|178163.6|10
1724186450000|2024-08-20 20:40:50|178307.2|178177.2|178307.2|178177.2|178307.2|178177.2|178307.2|178177.2|1
1724186460000|2024-08-20 20:41:00|178306|178176|178307.8|178177.8|178308|178178|178304.3|178174.3|7
1724186470000|2024-08-20 20:41:10|178308.1|178178.1|178308.1|178178.1|178308.1|178178.1|178308.1|178178.1|1
1724186480000|2024-08-20 20:41:20|178306.4|178176.4|178309.7|178179.7|178310.1|178180.1|178306.4|178176.4|9
1724186490000|2024-08-20 20:41:30|178308.7|178178.7|178310.3|178180.3|178311|178181|178306.4|178176.4|17
1724186500000|2024-08-20 20:41:40|178308.8|178178.8|178289.5|178159.5|178308.8|178178.8|178286.1|178156.1|20
1724186510000|2024-08-20 20:41:50|178290.1|178160.1|178290.1|178160.1|178290.1|178160.1|178290.1|178160.1|1
1724186520000|2024-08-20 20:42:00|178290.3|178160.3|178293.9|178163.9|178293.9|178163.9|178289|178159|8
1724186530000|2024-08-20 20:42:10|178294.4|178164.4|178294|178164|178294.9|178164.9|178292|178162|7
1724186540000|2024-08-20 20:42:20|178294.2|178164.2|178294.4|178164.4|178294.4|178164.4|178294.2|178164.2|2
1724186550000|2024-08-20 20:42:30|178293.9|178163.9|178292.3|178162.3|178294.7|178164.7|178292.3|178162.3|9
1724186560000|2024-08-20 20:42:40|178291.1|178161.1|178291.4|178161.4|178291.4|178161.4|178291.1|178161.1|2
1724186570000|2024-08-20 20:42:50|178307.7|178177.7|178309.2|178179.2|178309.2|178179.2|178306|178176|7
1724186580000|2024-08-20 20:43:00|178309|178179|178308.4|178178.4|178309.4|178179.4|178307.5|178177.5|21
1724186590000|2024-08-20 20:43:10|178309.6|178179.6|178309.6|178179.6|178309.6|178179.6|178309.6|178179.6|1
1724186600000|2024-08-20 20:43:20|178308.7|178178.7|178308.7|178178.7|178308.7|178178.7|178308.7|178178.7|1
1724186610000|2024-08-20 20:43:30|178307.4|178177.4|178308.5|178178.5|178308.9|178178.9|178305.7|178175.7|14
1724186620000|2024-08-20 20:43:40|178311.8|178181.8|178311.8|178181.8|178311.8|178181.8|178311.8|178181.8|1
1724186640000|2024-08-20 20:44:00|178310.7|178180.7|178312.1|178182.1|178312.1|178182.1|178309.8|178179.8|6
1724186650000|2024-08-20 20:44:10|178311|178181|178311.6|178181.6|178312.4|178182.4|178309.9|178179.9|7
1724186660000|2024-08-20 20:44:20|178308.4|178178.4|178308.4|178178.4|178308.4|178178.4|178308.4|178178.4|1
1724186670000|2024-08-20 20:44:30|178308.3|178178.3|178308.5|178178.5|178309.4|178179.4|178306.2|178176.2|8
1724186680000|2024-08-20 20:44:40|178309.6|178179.6|178312.1|178182.1|178312.1|178182.1|178308.3|178178.3|5
1724186690000|2024-08-20 20:44:50|178311.5|178181.5|178311.5|178181.5|178311.5|178181.5|178311.5|178181.5|1
1724186700000|2024-08-20 20:45:00|178310.6|178180.6|178308.6|178178.6|178312.2|178182.2|178308.6|178178.6|12
1724186710000|2024-08-20 20:45:10|178310.1|178180.1|178293.1|178163.1|178311.9|178181.9|178291.4|178161.4|17
1724186720000|2024-08-20 20:45:20|178292.2|178162.2|178295.1|178165.1|178295.5|178165.5|178290.3|178160.3|13
1724186730000|2024-08-20 20:45:30|178292.1|178162.1|178293.2|178163.2|178294.3|178164.3|178291|178161|8
1724186750000|2024-08-20 20:45:50|178290.8|178160.8|178291.2|178161.2|178291.2|178161.2|178290.8|178160.8|2
1724186760000|2024-08-20 20:46:00|178290.6|178160.6|178290.6|178160.6|178292.3|178162.3|178287.9|178157.9|16
1724186770000|2024-08-20 20:46:10|178293|178163|178292.9|178162.9|178293|178163|178292.9|178162.9|2
1724186780000|2024-08-20 20:46:20|178293.6|178163.6|178293.7|178163.7|178295|178165|178292.1|178162.1|11
1724186790000|2024-08-20 20:46:30|178294.1|178164.1|178295.1|178165.1|178295.5|178165.5|178291.3|178161.3|11
1724186800000|2024-08-20 20:46:40|178295.5|178165.5|178291.9|178161.9|178295.5|178165.5|178285.9|178155.9|9
1724186820000|2024-08-20 20:47:00|178292.3|178162.3|178293.3|178163.3|178293.5|178163.5|178289.5|178159.5|8
1724186830000|2024-08-20 20:47:10|178294.1|178164.1|178293|178163|178294.7|178164.7|178291.1|178161.1|15
1724186840000|2024-08-20 20:47:20|178292.8|178162.8|178293.4|178163.4|178295.3|178165.3|178292.5|178162.5|8
1724186850000|2024-08-20 20:47:30|178294.9|178164.9|178293.3|178163.3|178294.9|178164.9|178291.4|178161.4|10
1724186860000|2024-08-20 20:47:40|178292.9|178162.9|178292.9|178162.9|178292.9|178162.9|178292.9|178162.9|1
1724186870000|2024-08-20 20:47:50|178293.3|178163.3|178292.8|178162.8|178294.1|178164.1|178289.6|178159.6|6
1724186880000|2024-08-20 20:48:00|178290.9|178160.9|178294.4|178164.4|178295.8|178165.8|178289.3|178159.3|12
1724186890000|2024-08-20 20:48:10|178293.6|178163.6|178295.3|178165.3|178295.3|178165.3|178292.4|178162.4|3
1724186900000|2024-08-20 20:48:20|178292.4|178162.4|178294.3|178164.3|178294.3|178164.3|178292.4|178162.4|3
1724186910000|2024-08-20 20:48:30|178292.4|178162.4|178292.6|178162.6|178294|178164|178289.6|178159.6|6
1724186920000|2024-08-20 20:48:40|178292.2|178162.2|178292.9|178162.9|178294.1|178164.1|178289.2|178159.2|11
1724186930000|2024-08-20 20:48:50|178293.4|178163.4|178296|178166|178296.3|178166.3|178293.4|178163.4|3
1724186940000|2024-08-20 20:49:00|178294.1|178164.1|178296.2|178166.2|178296.6|178166.6|178293.6|178163.6|10
1724186950000|2024-08-20 20:49:10|178295.8|178165.8|178295.9|178165.9|178296.3|178166.3|178295.8|178165.8|5
1724186960000|2024-08-20 20:49:20|178296.3|178166.3|178293.3|178163.3|178296.3|178166.3|178292.7|178162.7|3
1724186970000|2024-08-20 20:49:30|178292.8|178162.8|178293.4|178163.4|178293.4|178163.4|178292.7|178162.7|6
1724186980000|2024-08-20 20:49:40|178292.8|178162.8|178293.3|178163.3|178293.4|178163.4|178292.8|178162.8|8
1724186990000|2024-08-20 20:49:50|178292.8|178162.8|178295.9|178165.9|178296.3|178166.3|178292.8|178162.8|8
1724187000000|2024-08-20 20:50:00|178335.4|178109|178387.7|178115.4|178471.7|178133.6|178332.8|178100|40
1724187010000|2024-08-20 20:50:10|178347.2|178127.8|178345.2|178119.5|178464.2|178130.4|178336.9|178100.8|39
1724187020000|2024-08-20 20:50:20|178357.1|178111.5|178346.7|178127.9|178485|178143|178323|178103.1|40
1724187030000|2024-08-20 20:50:30|178348.8|178126.3|178338.7|178123.9|178418.4|178147|178323|178100.3|40
1724187040000|2024-08-20 20:50:40|178349.9|178118.8|178332.6|178123.6|178474.4|178164.3|178294.3|178094.7|40
1724187050000|2024-08-20 20:50:50|178413.7|178095.1|178329.2|178115|178494.2|178190.9|178319.6|178095.1|40
1724187060000|2024-08-20 20:51:00|178349.6|178104.6|178349.3|178114.2|178468.9|178126.9|178325.5|178080.3|40
1724187070000|2024-08-20 20:51:10|178318.8|178100.8|178338|178109.9|178474.4|178132.4|178318.8|178092.6|40
1724187080000|2024-08-20 20:51:20|178348.4|178119|178395.4|178096.2|178466.7|178124.7|178323.2|178072.5|40
1724187090000|2024-08-20 20:51:30|178338.2|178110.4|178350.1|178101.5|178483.6|178141.6|178326|178093.6|40
1724187100000|2024-08-20 20:51:40|178362.2|178099.3|178372.2|178095.9|178449.1|178110.7|178327|178082.8|39
1724187110000|2024-08-20 20:51:50|178360.6|178100.3|178354.1|178098.1|178461.1|178119.1|178321.5|178086.5|40
1724187120000|2024-08-20 20:52:00|178367.8|178095.7|178365.7|178097.4|178492.2|178150.2|178319.7|178089.7|40
1724187130000|2024-08-20 20:52:10|178347.4|178102.2|178359.8|178104.2|178446.5|178105.8|178329.6|178068.5|39
1724187140000|2024-08-20 20:52:20|178420.1|178115.8|178359.8|178098.9|178452.4|178115.8|178308|178064.5|40
1724187150000|2024-08-20 20:52:30|178409.6|178080.1|178333.3|178102.4|178472.2|178130.2|178322|178080.1|39
1724187160000|2024-08-20 20:52:40|178355.3|178100.2|178349.6|178098.9|178474.8|178132.8|178319.7|178092.5|41
1724187170000|2024-08-20 20:52:50|178400.1|178104.6|178398.5|178089.9|178479.6|178137.6|178325.7|178089.7|39
1724187180000|2024-08-20 20:53:00|178341.3|178102.7|178354.6|178106.3|178467.5|178125.5|178320.5|178085.7|39
1724187190000|2024-08-20 20:53:10|178321.8|178104.5|178390.8|178091.2|178461.7|178119.7|178321.5|178083.2|40
1724187200000|2024-08-20 20:53:20|178355.6|178100.4|178347.7|178101.2|178469.2|178127.2|178319.4|178082.4|40
1724187210000|2024-08-20 20:53:30|178326.6|178093|178348.3|178098.9|178477.4|178135.4|178326.6|178087.4|38
1724187220000|2024-08-20 20:53:40|178464.9|178122.9|178345.6|178101.1|178467.4|178125.4|178310.5|178087.2|41
1724187230000|2024-08-20 20:53:50|178321.8|178097|178352.6|178101.6|178450.8|178147.5|178277.5|178088.7|39
1724187240000|2024-08-20 20:54:00|178394.8|178106.3|178348.6|178096|178482.8|178147.5|178277.5|178087|40
1724187250000|2024-08-20 20:54:10|178335.4|178097.4|178336.4|178105.1|178461.7|178147.5|178277.5|178083.4|40
1724187260000|2024-08-20 20:54:20|178378.7|178092.5|178391.2|178083.7|178464|178122|178312.6|178083.7|40
1724187270000|2024-08-20 20:54:30|178348.7|178096.7|178341.6|178101.2|178462.2|178120.2|178321|178077.7|40
1724187280000|2024-08-20 20:54:40|178388.8|178092.7|178377.8|178092|178464.8|178122.8|178320.2|178089.9|40
1724187290000|2024-08-20 20:54:50|178348.3|178101.9|178354.7|178103.9|178445.6|178117|178320.3|178086.1|40
1724187300000|2024-08-20 20:55:00|178312.1|178093.3|178401.6|178085.7|178461.3|178119.3|178312.1|178085.7|40
1724187310000|2024-08-20 20:55:10|178348.7|178097.4|178334.5|178098.7|178463.9|178121.9|178326.5|178089.2|40
1724187320000|2024-08-20 20:55:20|178351.1|178093.9|178347.9|178095.5|178475.7|178133.7|178322.3|178087.7|40
1724187330000|2024-08-20 20:55:30|178323.1|178092.5|178331.2|178100.7|178400.7|178114.7|178323.1|178088.8|40
1724187340000|2024-08-20 20:55:40|178348.7|178102.3|178342.6|178100.7|178456.1|178114.1|178323.6|178092|40
1724187350000|2024-08-20 20:55:50|178331.5|178102|178400|178106.1|178464.5|178122.5|178328.9|178085|40
1724187360000|2024-08-20 20:56:00|178348.7|178096|178357.7|178102.4|178408|178117|178320.7|178091.6|40
1724187370000|2024-08-20 20:56:10|178347.4|178105|178352.9|178108|178411.6|178112.3|178322.3|178091.1|40
1724187380000|2024-08-20 20:56:20|178336.4|178097.3|178330|178098.4|178466.1|178124.1|178314|178092.3|40
1724187390000|2024-08-20 20:56:30|178351.4|178100|178342.2|178103.7|178432.3|178112.3|178323.2|178081.4|39
1724187400000|2024-08-20 20:56:40|178322.2|178093.4|178330.8|178111|178463.6|178121.6|178322.2|178088.7|40
1724187410000|2024-08-20 20:56:50|178348|178099.5|178347.9|178101.3|178443.9|178111|178326.9|178084.5|39
1724187420000|2024-08-20 20:57:00|178325.2|178097.9|178372.3|178092.1|178438.9|178117|178323.4|178059.3|40
1724187430000|2024-08-20 20:57:10|178344.1|178071.2|178382.1|178056.9|178436.3|178097.2|178316.5|178053.2|40
1724187440000|2024-08-20 20:57:20|178342.1|178088.1|178344.2|178098.6|178449.3|178107.3|178326.8|178053.8|40
1724187450000|2024-08-20 20:57:30|178427|178096.3|178355.8|178067|178466.3|178124.3|178325.9|178052|40
1724187460000|2024-08-20 20:57:40|178355.3|178067.1|178423.7|178081.7|178472|178130|178327.6|178049.1|40
1724187470000|2024-08-20 20:57:50|178398.6|178056.6|178420.9|178078.9|178466.4|178124.4|178373.8|178036.7|38
1724187480000|2024-08-20 20:58:00|178421.1|178079.1|178312.9|178071.9|178421.1|178079.1|178308|178067|19
1724187490000|2024-08-20 20:58:10|178314.4|178073.7|178312.5|178053.6|178334.2|178075.6|178305.3|178049.5|26
1724187500000|2024-08-20 20:58:20|178312.7|178074.9|178358.4|178016.4|178409.1|178075.5|178282|177940|35
1724187510000|2024-08-20 20:58:30|178331.2|177990.1|178322.2|177980.2|178367.5|178025.5|178283.8|177955|40
1724187520000|2024-08-20 20:58:40|178291.4|177963.8|178316.7|177974.7|178380.2|178038.2|178267.4|177950.8|40
1724187530000|2024-08-20 20:58:50|178304.3|177963.1|178248.9|177982.4|178304.3|177993.8|178248.9|177963.1|31
1724187540000|2024-08-20 20:59:00|178248|177981.6|178193.4|177866.5|178248|177981.6|178193.4|177866.5|8
1724187550000|2024-08-20 20:59:10|178193.5|177865.4|178204.5|177864.7|178207.3|177865.6|178193.5|177863|25
1724187560000|2024-08-20 20:59:20|178206.5|177864.5|178205|177865.1|178207.4|177865.4|178203.3|177864.5|20
1724187570000|2024-08-20 20:59:30|178200.2|177858.2|178200.1|177858.1|178202|177860|178199.4|177857.4|19
1724187580000|2024-08-20 20:59:40|178201.9|177859.9|178205.8|177863.8|178214.4|177877|178199.8|177857.8|21
1724187590000|2024-08-20 20:59:50|178204|177862|178254.1|177912.1|178287|177945|178177.3|177835.3|20
1724187600000|2024-08-20 21:00:00|178288.2|177946.2|178282.4|177940.4|178288.2|177946.2|178282.4|177940.4|3
1724187710000|2024-08-20 21:01:50|178199.6|177857.6|178199.6|177857.6|178199.6|177857.6|178199.6|177857.6|1
1724187720000|2024-08-20 21:02:00|178188.4|177846.4|178188.4|177846.4|178188.4|177846.4|178188.4|177846.4|1
1724187790000|2024-08-20 21:03:10|178188.9|177846.9|178188.9|177846.9|178188.9|177846.9|178188.9|177846.9|1
1724191870000|2024-08-20 22:11:10|178401.8|178059.8|178398.3|178056.3|178401.8|178059.8|178391.7|178049.7|4
1724192030000|2024-08-20 22:13:50|178401|178059|178404.6|178062.6|178404.6|178062.6|178401|178059|3
1724192090000|2024-08-20 22:14:50|178476.2|178134.2|178403.5|178061.5|178476.2|178134.2|178403.5|178061.5|2
1724192140000|2024-08-20 22:15:40|178476.5|178134.5|178476.5|178134.5|178476.5|178134.5|178476.5|178134.5|1
1724192150000|2024-08-20 22:15:50|178403.6|178061.6|178403.8|178061.8|178403.8|178061.8|178403.6|178061.6|2
1724192170000|2024-08-20 22:16:10|178404.8|178062.8|178404.8|178062.8|178404.8|178062.8|178404.8|178062.8|1
1724192200000|2024-08-20 22:16:40|178478.1|178136.1|178478.1|178136.1|178478.1|178136.1|178478.1|178136.1|1
1724192230000|2024-08-20 22:17:10|178474|178132|178475.7|178133.7|178475.7|178133.7|178474|178132|2
1724192250000|2024-08-20 22:17:30|178476|178134|178476|178134|178476|178134|178476|178134|1
1724192290000|2024-08-20 22:18:10|178535.8|178193.8|178535.8|178193.8|178535.8|178193.8|178535.8|178193.8|1
1724192300000|2024-08-20 22:18:20|178535.6|178193.6|178528.2|178186.2|178535.6|178193.6|178528.2|178186.2|2
1724192310000|2024-08-20 22:18:30|178527.9|178185.9|178474.5|178132.5|178533.6|178191.6|178469.5|178127.5|6
1724192340000|2024-08-20 22:19:00|178476|178134|178536|178194|178536|178194|178476|178134|2
1724192360000|2024-08-20 22:19:20|178499.1|178157.1|178463.8|178121.8|178499.2|178157.2|178463.8|178121.8|3
1724192370000|2024-08-20 22:19:30|178469.3|178127.3|178469.6|178127.6|178469.6|178127.6|178469.3|178127.3|2
1724192400000|2024-08-20 22:20:00|178516.5|178174.5|178508.3|178166.3|178516.5|178174.5|178508.3|178166.3|2
1724192410000|2024-08-20 22:20:10|178502.5|178160.5|178429.2|178087.2|178502.5|178160.5|178429.2|178087.2|2
1724192420000|2024-08-20 22:20:20|178451.3|178109.3|178451.3|178109.3|178451.3|178109.3|178451.3|178109.3|1
1724192430000|2024-08-20 22:20:30|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1724192440000|2024-08-20 22:20:40|178468.1|178126.1|178468.1|178126.1|178468.1|178126.1|178468.1|178126.1|1
1724192450000|2024-08-20 22:20:50|178512|178170|178512|178170|178512|178170|178512|178170|1
1724192460000|2024-08-20 22:21:00|178512.5|178170.5|178512.5|178170.5|178512.5|178170.5|178512.5|178170.5|1
1724192470000|2024-08-20 22:21:10|178512.6|178170.6|178468.2|178126.2|178512.6|178170.6|178468.2|178126.2|2
1724192500000|2024-08-20 22:21:40|178512.6|178170.6|178512.6|178170.6|178512.6|178170.6|178512.6|178170.6|1
1724192510000|2024-08-20 22:21:50|178517.5|178175.5|178517.5|178175.5|178517.5|178175.5|178517.5|178175.5|1
1724192530000|2024-08-20 22:22:10|178507.9|178165.9|178473.6|178131.6|178507.9|178165.9|178466.7|178124.7|3
1724192560000|2024-08-20 22:22:40|178528.8|178186.8|178528.8|178186.8|178528.8|178186.8|178528.8|178186.8|1
1724192580000|2024-08-20 22:23:00|178465.9|178123.9|178436.8|178094.8|178465.9|178123.9|178436.8|178094.8|2
1724192590000|2024-08-20 22:23:10|178465.3|178123.3|178465.3|178123.3|178465.3|178123.3|178465.3|178123.3|1
1724192610000|2024-08-20 22:23:30|178436.8|178094.8|178436.8|178094.8|178436.8|178094.8|178436.8|178094.8|1
1724192620000|2024-08-20 22:23:40|178528.1|178186.1|178528.1|178186.1|178528.1|178186.1|178528.1|178186.1|1
1724192640000|2024-08-20 22:24:00|178438.5|178096.5|178438.5|178096.5|178438.5|178096.5|178438.5|178096.5|1
1724192650000|2024-08-20 22:24:10|178464|178122|178464|178122|178464|178122|178464|178122|1
1724192670000|2024-08-20 22:24:30|178515.1|178173.1|178515.1|178173.1|178515.1|178173.1|178515.1|178173.1|1
1724192690000|2024-08-20 22:24:50|178515.3|178173.3|178465|178123|178517.9|178175.9|178465|178123|3
1724192710000|2024-08-20 22:25:10|178465.6|178123.6|178465.6|178123.6|178465.6|178123.6|178465.6|178123.6|1
1724192730000|2024-08-20 22:25:30|178519.7|178177.7|178519.7|178177.7|178519.7|178177.7|178519.7|178177.7|1
1724192750000|2024-08-20 22:25:50|178520.4|178178.4|178465.8|178123.8|178520.4|178178.4|178465.8|178123.8|2
1724192760000|2024-08-20 22:26:00|178462.7|178120.7|178462.7|178120.7|178462.7|178120.7|178462.7|178120.7|1
1724192780000|2024-08-20 22:26:20|178511|178169|178511|178169|178511|178169|178511|178169|1
1724192790000|2024-08-20 22:26:30|178511.2|178169.2|178527.4|178185.4|178527.4|178185.4|178511.2|178169.2|3
1724192800000|2024-08-20 22:26:40|178438.5|178096.5|178438.5|178096.5|178438.5|178096.5|178438.5|178096.5|1
1724192820000|2024-08-20 22:27:00|178463.9|178121.9|178465.1|178123.1|178466|178124|178463.6|178121.6|4
1724193130000|2024-08-20 22:32:10|178398.7|178056.7|178398.7|178056.7|178398.7|178056.7|178398.7|178056.7|1
1724193140000|2024-08-20 22:32:20|178401.4|178059.4|178358.7|178016.7|178401.4|178059.4|178358.7|178016.7|2
1724193890000|2024-08-20 22:44:50|178258.6|177916.6|178258.6|177916.6|178258.6|177916.6|178258.6|177916.6|1
1724193900000|2024-08-20 22:45:00|178259.2|177917.2|178259.2|177917.2|178259.2|177917.2|178259.2|177917.2|1
1724193910000|2024-08-20 22:45:10|178259.5|177917.5|178305.7|177963.7|178305.7|177963.7|178259.5|177917.5|2
1724193920000|2024-08-20 22:45:20|178317.9|177975.9|178317.4|177975.4|178317.9|177975.9|178317.4|177975.4|2
1724194290000|2024-08-20 22:51:30|178260.6|177918.6|178260.6|177918.6|178260.6|177918.6|178260.6|177918.6|1
1724194300000|2024-08-20 22:51:40|178260.7|177918.7|178260.7|177918.7|178260.7|177918.7|178260.7|177918.7|1
1724194500000|2024-08-20 22:55:00|178260.3|177918.3|178260.5|177918.5|178260.5|177918.5|178260.3|177918.3|2
1724194520000|2024-08-20 22:55:20|178260.8|177918.8|178260.8|177918.8|178260.8|177918.8|178260.8|177918.8|1
1724194550000|2024-08-20 22:55:50|178269.3|177927.3|178269.3|177927.3|178269.3|177927.3|178269.3|177927.3|1
1724194560000|2024-08-20 22:56:00|178269.5|177927.5|178269.5|177927.5|178269.5|177927.5|178269.5|177927.5|1
1724194570000|2024-08-20 22:56:10|178269.6|177927.6|178269.6|177927.6|178269.6|177927.6|178269.6|177927.6|1
1724194610000|2024-08-20 22:56:50|178339.5|177997.5|178339.5|177997.5|178339.5|177997.5|178339.5|177997.5|1
1724194620000|2024-08-20 22:57:00|178418|178076|178450.9|178108.9|178450.9|178108.9|178418|178076|4
1724194630000|2024-08-20 22:57:10|178463.4|178121.4|178463.4|178121.4|178463.4|178121.4|178463.4|178121.4|1
1724194650000|2024-08-20 22:57:30|178522|178180|178522|178180|178522|178180|178522|178180|1
1724194670000|2024-08-20 22:57:50|178465.9|178123.9|178465.9|178123.9|178465.9|178123.9|178465.9|178123.9|1
1724194690000|2024-08-20 22:58:10|178464.2|178122.2|178464.2|178122.2|178464.2|178122.2|178464.2|178122.2|1
1724194710000|2024-08-20 22:58:30|178516.5|178174.5|178524.2|178182.2|178524.2|178182.2|178516.5|178174.5|2
1724194730000|2024-08-20 22:58:50|178466.7|178124.7|178466.7|178124.7|178466.7|178124.7|178466.7|178124.7|1
1724194750000|2024-08-20 22:59:10|178464.9|178122.9|178464.9|178122.9|178464.9|178122.9|178464.9|178122.9|1
1724194760000|2024-08-20 22:59:20|178518.6|178176.6|178518.6|178176.6|178518.6|178176.6|178518.6|178176.6|1
1724194770000|2024-08-20 22:59:30|178529.8|178187.8|178529.8|178187.8|178529.8|178187.8|178529.8|178187.8|1
1724194780000|2024-08-20 22:59:40|178468.6|178126.6|178468.6|178126.6|178468.6|178126.6|178468.6|178126.6|1
1724194800000|2024-08-20 23:00:00|178457.3|178115.3|178464.2|178122.2|178464.2|178122.2|178438|178096|4
1724194810000|2024-08-20 23:00:10|178313.2|177971.2|178313.5|177971.5|178315.3|177973.3|178296.4|177954.4|19
1724194820000|2024-08-20 23:00:20|178312.9|177970.9|178315.3|177973.3|178315.8|177973.8|178312.9|177970.9|5
1724194830000|2024-08-20 23:00:30|178315.5|177973.5|178315.5|177973.5|178315.5|177973.5|178315.5|177973.5|1
1724194840000|2024-08-20 23:00:40|178300.5|177958.5|178333.9|177991.9|178352|178010|178298.1|177956.1|9
1724194860000|2024-08-20 23:01:00|178334|177992|178334|177992|178334|177992|178334|177992|1
1724194870000|2024-08-20 23:01:10|178334.1|177992.1|178316.7|177974.7|178334.1|177992.1|178316.7|177974.7|2
1724194880000|2024-08-20 23:01:20|178325.1|177983.1|178325.1|177983.1|178325.1|177983.1|178325.1|177983.1|1
1724194890000|2024-08-20 23:01:30|178325.4|177983.4|178325.4|177983.4|178325.4|177983.4|178325.4|177983.4|1
1724194900000|2024-08-20 23:01:40|178346|178004|178346.1|178004.1|178346.1|178004.1|178346|178004|2
1724194920000|2024-08-20 23:02:00|178346.2|178004.2|178346.2|178004.2|178346.2|178004.2|178346.2|178004.2|1
1724194930000|2024-08-20 23:02:10|178326.1|177984.1|178326.1|177984.1|178326.1|177984.1|178326.1|177984.1|1
1724194940000|2024-08-20 23:02:20|178326.5|177984.5|178326.5|177984.5|178326.5|177984.5|178326.5|177984.5|1
1724194950000|2024-08-20 23:02:30|178326.7|177984.7|178346.1|178004.1|178346.1|178004.1|178322.7|177980.7|5
1724194960000|2024-08-20 23:02:40|178346.2|178004.2|178346.8|178004.8|178347.3|178005.3|178346.2|178004.2|4
1724194970000|2024-08-20 23:02:50|178347.1|178005.1|178347.1|178005.1|178347.1|178005.1|178347.1|178005.1|1
1724194980000|2024-08-20 23:03:00|178345.9|178003.9|178338.2|177996.2|178346|178004|178338.2|177996.2|3
1724194990000|2024-08-20 23:03:10|178324|177982|178323.9|177981.9|178324.4|177982.4|178323.9|177981.9|4
1724195000000|2024-08-20 23:03:20|178324|177982|178324|177982|178324|177982|178324|177982|1
1724195010000|2024-08-20 23:03:30|178324.1|177982.1|178349.4|178007.4|178349.4|178007.4|178324.1|177982.1|3
1724195020000|2024-08-20 23:03:40|178349.5|178007.5|178349.8|178007.8|178349.8|178007.8|178349.5|178007.5|2
1724195030000|2024-08-20 23:03:50|178349.5|178007.9|178349.5|178008.3|178349.5|178008.3|178349.5|178007.9|2
1724195040000|2024-08-20 23:04:00|178348.8|178004|178338.8|177996.8|178348.8|178004|178336.5|177994.5|8
1724195050000|2024-08-20 23:04:10|178338.5|177996.5|178339.2|177997.2|178339.7|177997.7|178338.5|177996.5|7
1724195060000|2024-08-20 23:04:20|178339.3|177997.3|178348.5|178006.5|178348.5|178006.5|178339.3|177997.3|2
1724195070000|2024-08-20 23:04:30|178348.6|178006.6|178349.2|178013.4|178349.2|178013.4|178348.6|178006.6|2
1724195080000|2024-08-20 23:04:40|178349|178013.7|178348.7|178015|178349|178015|178348.7|178013.7|3
1724195100000|2024-08-20 23:05:00|178340.2|178002.3|178332.7|178014.5|178340.2|178014.5|178327.8|178002.3|9
1724195110000|2024-08-20 23:05:10|178331.8|178015.9|178324.3|178019.1|178333.3|178019.2|178324.3|178015.9|10
1724195120000|2024-08-20 23:05:20|178323.9|178019.8|178338.4|178024.3|178342|178024.3|178323.9|178019.8|7
1724195130000|2024-08-20 23:05:30|178340.4|178024.5|178339.8|178025.5|178340.4|178025.5|178337.6|178024.5|7
1724195140000|2024-08-20 23:05:40|178337.5|178026.5|178337.5|178026.5|178337.5|178026.5|178337.5|178026.5|1
1724195150000|2024-08-20 23:05:50|178321|178025.7|178324.4|178027.8|178327.4|178027.8|178319.8|178025.7|11
1724195160000|2024-08-20 23:06:00|178317.3|178028.3|178317.3|178029.3|178317.3|178029.3|178317.3|178028.3|2
1724195170000|2024-08-20 23:06:10|178332.8|178031.9|178332.8|178031.9|178332.8|178031.9|178332.8|178031.9|1
1724195180000|2024-08-20 23:06:20|178332.7|178032.1|178332.7|178032.1|178332.7|178032.1|178332.7|178032.1|1
1724195190000|2024-08-20 23:06:30|178332.6|178032.2|178332.6|178032.2|178332.6|178032.2|178332.6|178032.2|1
1724195200000|2024-08-20 23:06:40|178317|178029.8|178316.9|178030|178317|178030|178316.9|178029.8|2
1724195210000|2024-08-20 23:06:50|178316.8|178030.1|178316.8|178030.1|178316.8|178030.1|178316.8|178030.1|1
1724195220000|2024-08-20 23:07:00|178325|178031|178315.5|178032.5|178325|178032.5|178315.5|178031|2
1724195230000|2024-08-20 23:07:10|178331.7|178034.1|178331.7|178034.1|178331.7|178034.1|178331.7|178034.1|1
1724195240000|2024-08-20 23:07:20|178331.6|178034.4|178331.6|178034.4|178331.6|178034.4|178331.6|178034.4|1
1724195250000|2024-08-20 23:07:30|178331.5|178034.5|178331.5|178034.5|178331.5|178034.5|178331.5|178034.5|1
1724195260000|2024-08-20 23:07:40|178330|178033|178313|178033|178330|178033|178313|178033|2
1724195270000|2024-08-20 23:07:50|178312.8|178033.4|178312.8|178033.4|178312.8|178033.4|178312.8|178033.4|1
1724195280000|2024-08-20 23:08:00|178310.4|178035.1|178325.4|178033.5|178325.4|178035.1|178309.7|178033.5|3
1724195290000|2024-08-20 23:08:10|178326.5|178033.6|178326.4|178034.1|178328|178034.1|178326.4|178033.6|4
1724195300000|2024-08-20 23:08:20|178325.1||178325.1||178325.1||178325.1||1
1724195310000|2024-08-20 23:08:30|178327.4|178034.2|178323.4|178035.3|178327.4|178035.3|178323.4|178033.6|4
1724195320000|2024-08-20 23:08:40|178306.4|178038.1|178306.4|178038.1|178306.4|178038.1|178306.4|178038.1|1
1724195330000|2024-08-20 23:08:50|178306.3|178038.3|178306.3|178038.3|178306.3|178038.3|178306.3|178038.3|1
1724195340000|2024-08-20 23:09:00|178306.2|178038.4|178325.2|178039.1|178325.3|178039.1|178306.2|178037.9|3
1724195360000|2024-08-20 23:09:20|178325.1|178039.3|178323.6|178039.4|178325.1|178039.4|178322.9|178039.1|4
1724195370000|2024-08-20 23:09:30|178324.5|178039|178305|178041.2|178324.5|178041.2|178305|178039|3
1724195380000|2024-08-20 23:09:40|178304.9|178041.3|178304.9|178041.3|178304.9|178041.3|178304.9|178041.3|1
1724195390000|2024-08-20 23:09:50|178304.8|178037.9|178321.2|178040.3|178321.2|178042.2|178300.1|178037.6|6
1724195400000|2024-08-20 23:10:00|178319.8||178319.8||178319.8||178319.8||1
1724195410000|2024-08-20 23:10:10|178319.7|178040.5|178319.5|178045.9|178328.7|178047.1|178319.5|178040.5|5
1724195420000|2024-08-20 23:10:20|178297.6|178050.6|178297.6|178050.6|178297.6|178050.6|178297.6|178050.6|1
1724195430000|2024-08-20 23:10:30|178297.4|178051|178297.2|178050.6|178297.4|178051|178297.2|178044.9|3
1724195440000|2024-08-20 23:10:40|178296.9|178039.8|178295.5|178045.5|178296.9|178045.5|178295.5|178039.8|2
1724195450000|2024-08-20 23:10:50|178317.8|178042.2|178317.7|178042.4|178317.8|178042.4|178317.7|178042.2|2
1724195460000|2024-08-20 23:11:00|178316.1|178042.2|178317.7|178044.2|178317.7|178044.2|178316.1|178042.2|3
1724195470000|2024-08-20 23:11:10|178318.5|178045.2|178318.5|178045.9|178318.5|178045.9|178318.5|178044.4|3
1724195480000|2024-08-20 23:11:20|178296.5|178051|178294.4|178049.1|178296.5|178051|178294.4|178049.1|2
1724195490000|2024-08-20 23:11:30|178294.5|178050.3|178297.5|178050.8|178297.5|178050.8|178294.5|178050.3|2
1724195500000|2024-08-20 23:11:40|178297.4|178050.9|178317.4|178044.1|178317.4|178050.9|178297.4|178044.1|2
1724195510000|2024-08-20 23:11:50|178317.2|178044.7|178317.2|178044.6|178317.2|178045.6|178317.2|178044.3|4
1724195520000|2024-08-20 23:12:00|178317.1|178045.1|178317.4|178046.5|178317.4|178046.5|178317.1|178045.1|2
1724195530000|2024-08-20 23:12:10|178317|178044.6|178313.4|178044.7|178317.2|178046|178313.4|178042.1|5
1724195540000|2024-08-20 23:12:20|178291.4|178051.7|178292.7|178058.8|178293.1|178058.8|178291.4|178051.7|6
1724195560000|2024-08-20 23:12:40|178292.8|178060.8|178311.6|178050.2|178326.8|178060.8|178292.8|178042.7|4
1724195570000|2024-08-20 23:12:50|178309.6|178050.3|178309.6|178052.1|178309.6|178052.1|178309.6|178050.3|2
1724195580000|2024-08-20 23:13:00|178309.3|178051.1|178309.3|178051.1|178309.3|178051.1|178309.3|178051.1|1
1724195590000|2024-08-20 23:13:10|178309.2|178051.3|178284|178060.4|178309.2|178060.4|178284|178051.3|2
1724195600000|2024-08-20 23:13:20||178060.5||178060.5||178060.5||178060.5|1
1724195610000|2024-08-20 23:13:30|178283.5|178058.3|178309.7|178051.7|178309.7|178060.2|178283.5|178051.7|3
1724195620000|2024-08-20 23:13:40|178309.6|178051.8|178309.6|178051.8|178309.6|178051.8|178309.6|178051.8|1
1724195630000|2024-08-20 23:13:50||178052||178052||178052||178052|1
1724195640000|2024-08-20 23:14:00|178318.6|178029.2|178289.5|178033.4|178318.6|178033.4|178289.5|178029.2|6
1724195650000|2024-08-20 23:14:10||178033.3||178033.6||178033.6||178033.3|2
1724195660000|2024-08-20 23:14:20|178252.9|178033.7|178263.9|177965.4|178271.9|178033.7|178252.9|177963.3|7
1724195670000|2024-08-20 23:14:30|178263.4|177966.8|178263.4|177966.8|178263.4|177966.8|178263.4|177966.8|1
1724195680000|2024-08-20 23:14:40|178264.9|177974.9|178264.9|177974.9|178264.9|177974.9|178264.9|177974.9|1
1724195690000|2024-08-20 23:14:50|178252.9|177975.1|178252.9|177975.1|178252.9|177975.1|178252.9|177975.1|1
1724195700000|2024-08-20 23:15:00|178252.6|177975.6|178223.7|177974.3|178252.6|177990.4|178223.7|177974.3|3
1724195710000|2024-08-20 23:15:10|178226.8|177990.4|178226.8|177990.4|178226.8|177990.4|178223.7|177974.3|3
1724195720000|2024-08-20 23:15:20|178223.7|177974.3|178263.9|177984|178263.9|177984|178223.7|177973.3|4
1724195730000|2024-08-20 23:15:30|178263.8|177979|178264.3|177985.6|178264.3|177986|178262.2|177979|3
1724195740000|2024-08-20 23:15:40|178263.1|177974.9|178263.1|177975|178264.3|177985.6|178263.1|177974.9|11
1724195750000|2024-08-20 23:15:50|178251.5|177976.8|178251.5|177976.8|178251.5|177976.8|178251.5|177976.8|1
1724195760000|2024-08-20 23:16:00|178225.2||178225.2||178225.2||178225.2||1
1724195770000|2024-08-20 23:16:10|178250.1|177975.6|178250.1|177975.6|178250.1|177975.6|178250.1|177975.6|1
1724195810000|2024-08-20 23:16:50|178221.9|177986.2|178218.3|177981.7|178221.9|177986.2|178218.3|177981.7|2
1724195820000|2024-08-20 23:17:00|178218.2|177982|178218.2|177982|178218.2|177982|178218.2|177982|1
1724195830000|2024-08-20 23:17:10|178218.1|177982.2|178244.8|177978.6|178244.8|177982.2|178218.1|177978.6|2
1724195840000|2024-08-20 23:17:20||177978.7||177978.7||177978.7||177978.7|1
1724195860000|2024-08-20 23:17:40|178244.7|177978.9|178218|177982.6|178244.7|177982.6|178218|177978.9|2
1724195870000|2024-08-20 23:17:50|178217.9|177982.8|178217.9|177982.8|178217.9|177982.8|178217.9|177982.8|1
1724195880000|2024-08-20 23:18:00|178218.2|177982.9|178246.8|177967.1|178246.8|177982.9|178218.2|177964.9|4
1724195910000|2024-08-20 23:18:30|178221.2|177964.9|178221.2|177964.9|178221.2|177964.9|178221.2|177964.9|1
1724195920000|2024-08-20 23:18:40||177964.8||177964.8||177964.8||177964.8|1
1724195930000|2024-08-20 23:18:50|178215.6|177984.5|178221.4|177989.7|178221.4|177989.7|178215.6|177984.5|2
1724195940000|2024-08-20 23:19:00|178221.3|177989.9|178215.2|177985.4|178249.4|177989.9|178215.2|177985.4|4
1724195950000|2024-08-20 23:19:10|178215.1|177985.5|178215.1|177985.5|178215.1|177985.5|178215.1|177985.5|1
1724195960000|2024-08-20 23:19:20||177985.7||177985.7||177985.7||177985.7|1
1724195970000|2024-08-20 23:19:30||177989.1||177989.1||177989.1||177989.1|1
1724195980000|2024-08-20 23:19:40|178214.9|177989.5|178112.3|177826.2|178214.9|177989.5|178087.6|177795.1|10
1724195990000|2024-08-20 23:19:50|178109.9|177826.7|178109.9|177826.7|178109.9|177826.7|178109.9|177826.7|1
1724196000000|2024-08-20 23:20:00|178107.7|177830.3|178107.7|177830.3|178107.7|177830.3|178107.7|177830.3|1
1724196010000|2024-08-20 23:20:10|178106|177830.6|178080.3|177832.7|178106|177834.5|178080.3|177830.6|5
1724196040000|2024-08-20 23:20:40|178076.5|177830.5|178110.1|177819.6|178111.9|177830.5|178076.5|177813.2|11
1724196060000|2024-08-20 23:21:00|178100.9|177818.5|178100.9|177818.5|178100.9|177818.5|178100.9|177818.5|1
1724196070000|2024-08-20 23:21:10|178074.7|177814.9|178074.5|177815.4|178074.7|177815.4|178074.5|177814.9|2
1724196080000|2024-08-20 23:21:20|178072.9|177815.3|178075.6|177835.3|178075.6|177835.3|178072.7|177815.3|3
1724196090000|2024-08-20 23:21:30||177834.2||177834.2||177834.2||177834.2|1
1724196100000|2024-08-20 23:21:40|178103.3|177834.3|178103.3|177834.3|178103.3|177834.3|178103.3|177834.3|2
1724196110000|2024-08-20 23:21:50|178103.2|177834.4|178103.2|177834.4|178103.2|177834.4|178103.2|177834.4|1
1724196120000|2024-08-20 23:22:00|178075.5|177835.7|178075.5|177835.7|178075.5|177835.7|178075.5|177835.7|1
1724196130000|2024-08-20 23:22:10||177835.8||177835.8||177835.8||177835.8|1
1724196140000|2024-08-20 23:22:20|178075.4|177836|178075.4|177836|178075.4|177836|178075.4|177836|1
1724196150000|2024-08-20 23:22:30||177834.6||177834.7||177834.7||177834.6|2
1724196160000|2024-08-20 23:22:40|178073.2|177834.6|178073.2|177834.6|178073.2|177834.6|178073.2|177834.6|1
1724196170000|2024-08-20 23:22:50|178072.9|177834.8|178072.9|177834.8|178072.9|177834.8|178072.9|177834.8|1
1724196180000|2024-08-20 23:23:00|178072.8|177836.4|178072.8|177836.4|178072.8|177836.4|178072.8|177836.4|1
1724196190000|2024-08-20 23:23:10|178074.9|177836.6|178074.9|177839.1|178074.9|177839.1|178074.9|177836.6|2
1724196200000|2024-08-20 23:23:20||177836.6||177836.6||177836.6||177836.6|1
1724196210000|2024-08-20 23:23:30|178074.8|177836.8|178074.8|177836.8|178074.8|177836.8|178074.8|177836.8|1
1724196220000|2024-08-20 23:23:40|178072.9|177834.5|178072.9|177834.5|178072.9|177834.5|178072.9|177834.5|1
1724196240000|2024-08-20 23:24:00||177835.9||177836.1||177836.1||177835.9|2
1724196250000|2024-08-20 23:24:10|178072.8|177836.2|178074|177840|178074|177840|178072.8|177836.2|2
1724196260000|2024-08-20 23:24:20||177837.2||177837.2||177837.2||177837.2|1
1724196270000|2024-08-20 23:24:30|178073.9|177837.3|178073.9|177837.3|178073.9|177837.3|178073.9|177837.3|1
1724196280000|2024-08-20 23:24:40|178102|177837.4|178102|177837.4|178102|177837.4|178102|177837.4|2
1724196290000|2024-08-20 23:24:50|178073.9|177840.3|178073.9|177840.4|178073.9|177840.4|178073.9|177840.3|2
1724196300000|2024-08-20 23:25:00|178073.8|177840.5|178071|177825.1|178073.8|177840.5|178071|177825.1|2
1724196310000|2024-08-20 23:25:10|178100.3|177827.5|178071|177827.5|178100.3|177827.5|178071|177827.5|2
1724196330000|2024-08-20 23:25:30||177827.6||177827.6||177827.6||177827.6|1
1724196340000|2024-08-20 23:25:40|178070.9|177827.7|178070.9|177825.4|178070.9|177827.7|178070.9|177825.4|2
1724196350000|2024-08-20 23:25:50||177825.5||177825.5||177825.5||177825.5|1
1724196360000|2024-08-20 23:26:00||177825.6||177825.6||177825.6||177825.6|1
1724196370000|2024-08-20 23:26:10||177828.1||177828.2||177828.2||177828.1|2
1724196380000|2024-08-20 23:26:20|178070.8|177828.3|178070.8|177828.3|178070.8|177828.3|178070.8|177828.3|1
1724196400000|2024-08-20 23:26:40||177825.9||177825.9||177825.9||177825.9|1
1724196410000|2024-08-20 23:26:50||177826||177826||177826||177826|1
1724196420000|2024-08-20 23:27:00||177828.4||177828.4||177828.4||177828.4|1
1724196450000|2024-08-20 23:27:30||177828.5||177826.2||177828.5||177826.2|2
1724196460000|2024-08-20 23:27:40|178070.7|177826.3|178070.7|177826.3|178070.7|177826.3|178070.7|177826.3|1
1724196470000|2024-08-20 23:27:50||177826.4||177826.4||177826.4||177826.4|1
1724196480000|2024-08-20 23:28:00||177828.6||177828.6||177828.6||177828.6|1
1724196500000|2024-08-20 23:28:20||177828.7||177828.7||177828.7||177828.7|1
1724196510000|2024-08-20 23:28:30||177826.6||177826.6||177826.6||177826.6|1
1724196530000|2024-08-20 23:28:50|178100.4|177826.7|178100.4|177828.8|178100.4|177828.8|178100.4|177826.7|3
1724196540000|2024-08-20 23:29:00|178100.3||178100.3||178100.3||178100.3||1
1724196550000|2024-08-20 23:29:10||177828.9||177828.9||177828.9||177828.9|1
1724196560000|2024-08-20 23:29:20|178070.6|177826.8|178070.6|177826.8|178070.6|177826.8|178070.6|177826.8|1
1724196580000|2024-08-20 23:29:40||177826.9||177826.9||177826.9||177826.9|1
1724196590000|2024-08-20 23:29:50|178100.3|177829|178100.3|177829|178100.3|177829|178100.3|177829|1
1724196600000|2024-08-20 23:30:00|178070.6|177839.2|178073.3|177839.2|178073.3|177839.2|178070.6|177839.2|2
1724196620000|2024-08-20 23:30:20||177842.3||177842.3||177842.3||177842.3|1
1724196640000|2024-08-20 23:30:40|178102.1|177842.4|178102.1|177839.3|178102.1|177842.4|178102.1|177839.3|2
1724196680000|2024-08-20 23:31:20|178073.2|177842.4|178073.2|177842.5|178073.2|177842.5|178073.2|177842.4|2
1724196700000|2024-08-20 23:31:40|178101.8|177839.1|178101|177835.1|178101.8|177840.8|178101|177835.1|3
1724196710000|2024-08-20 23:31:50|178100.7|177838.2|178100.7|177838.2|178100.7|177838.2|178100.7|177838.2|1
1724196730000|2024-08-20 23:32:10|178071.5|177841.7|178071.5|177839.5|178071.5|177841.7|178071.5|177839.5|2
1724196740000|2024-08-20 23:32:20|178071.4||178071.4||178071.4||178071.4||1
1724196750000|2024-08-20 23:32:30|178100.5|177837|178100.5|177837|178100.5|177837|178100.5|177837|1
1724196770000|2024-08-20 23:32:50|178118.1|177856.2|178172.7|177931.7|178174.3|177931.7|178118.1|177856.2|7
1724196780000|2024-08-20 23:33:00|178179.5|177948.2|178178.5|177938.4|178179.5|177948.2|178178.5|177938.4|3
1724196800000|2024-08-20 23:33:20|178159.5|177916.5|178159.5|177916.5|178159.5|177916.5|178159.5|177916.5|1
1724196810000|2024-08-20 23:33:30|178126.4|177925.3|178126.4|177925.3|178126.4|177925.3|178126.4|177925.3|1
1724196820000|2024-08-20 23:33:40|178126.2|177925.7|178089.5|177959.5|178126.2|177959.5|178089.5|177925.7|2
1724196830000|2024-08-20 23:33:50|178088.4|177958.4|178164.5|177926.7|178164.5|177958.4|178088.4|177926.7|3
1724196840000|2024-08-20 23:34:00|178163.6|177927.8|178163.5|177927.9|178163.6|177927.9|178163.5|177927.8|2
1724196850000|2024-08-20 23:34:10|178163.4|177928.1|178163.4|177942.5|178163.4|177942.5|178163.4|177928.1|2
1724196860000|2024-08-20 23:34:20|178149.9|177928.4|178088.9|177958.9|178149.9|177958.9|178088.9|177928.1|4
1724196880000|2024-08-20 23:34:40|178089.1|177959.1|178087.5|177957.5|178089.1|177959.1|178087.5|177957.5|2
1724196890000|2024-08-20 23:34:50|178087.6|177957.6|178147.7|177930.2|178149.1|177957.6|178087.6|177929.3|4
1724196900000|2024-08-20 23:35:00|178142.3|177928.5|178146.6|177930.3|178146.6|177930.3|178142.3|177915.2|4
1724196910000|2024-08-20 23:35:10|178146.5|177930.5|178088.9|177958.9|178148.3|177958.9|178088.9|177930.5|3
1724196920000|2024-08-20 23:35:20|178087.8|177957.8|178087.8|177957.8|178087.8|177957.8|178087.8|177957.8|1
1724196930000|2024-08-20 23:35:30|178088|177958|178086.8|177956.8|178088|177958|178086.8|177956.8|2
1724196940000|2024-08-20 23:35:40|178086.9|177956.9|178086.9|177956.9|178086.9|177956.9|178086.9|177956.9|1
1724196960000|2024-08-20 23:36:00|178087|177957|178087|177957|178087|177957|178087|177957|1
1724196970000|2024-08-20 23:36:10|178087.1|177957.1|178088.6|177958.6|178088.6|177958.6|178082.6|177952.6|10
1724196980000|2024-08-20 23:36:20|178092.1|177962.1|178092.5|177962.5|178093.2|177963.2|178087.4|177957.4|6
1724196990000|2024-08-20 23:36:30|178087.2|177957.2|178092.2|177962.2|178092.2|177962.2|178087.2|177957.2|3
1724197000000|2024-08-20 23:36:40|178087.6|177957.6|178086.1|177956.1|178092.6|177962.6|178085.6|177955.6|5
1724197010000|2024-08-20 23:36:50|178081.8|177951.8|178083.8|177953.8|178085.5|177955.5|178081|177951|7
1724197020000|2024-08-20 23:37:00|178080.4|177950.4|178082.2|177952.2|178089.4|177959.4|178080.4|177950.4|7
1724197030000|2024-08-20 23:37:10|178089.1|177959.1|178087.7|177957.7|178090.7|177960.7|178087.7|177957.7|3
1724197040000|2024-08-20 23:37:20|178087.8|177957.8|178087.8|177957.8|178087.8|177957.8|178087.8|177957.8|1
1724197050000|2024-08-20 23:37:30|178080.9|177950.9|178080.9|177950.9|178080.9|177950.9|178080.9|177950.9|1
1724197070000|2024-08-20 23:37:50|178080.7|177950.7|178079|177949|178080.8|177950.8|178079|177949|4
1724197080000|2024-08-20 23:38:00|178081.8|177951.8|178147.8|177919.9|178147.8|177955.1|178079.6|177919.9|11
1724197090000|2024-08-20 23:38:10||177931.2||177931.2||177931.2||177931.2|1
1724197110000|2024-08-20 23:38:30|178168.8|177918.8|178147.8|177918.2|178168.8|177918.8|178147.8|177918.2|4
1724197120000|2024-08-20 23:38:40|178168.7|177918.9|178147.8|177918.6|178168.7|177918.9|178147.8|177918.6|4
1724197130000|2024-08-20 23:38:50||177931.2||177918.3||177931.2||177918.3|2
1724197140000|2024-08-20 23:39:00||177918.4||177931.2||177931.2||177918.4|2
1724197160000|2024-08-20 23:39:20|178167.5|177918.4|178167.5|177920.2|178167.5|177920.2|178167.5|177918.4|3
1724197170000|2024-08-20 23:39:30|178147.8|177919.8|178147.8|177919.7|178167.6|177920|178147.8|177919.7|4
1724197180000|2024-08-20 23:39:40|178166.9|177920.8|178166.9|177920.8|178166.9|177920.8|178166.9|177920.8|2
1724197190000|2024-08-20 23:39:50|178147.8|177919.9|178167.7|177920|178167.7|177920|178147.8|177919.9|3
1724197200000|2024-08-20 23:40:00|178147.8|177931.2|178147.8|177931.2|178147.8|177931.2|178147.8|177931.2|1
1724197220000|2024-08-20 23:40:20||177920||177920.9||177920.9||177920|3
1724197230000|2024-08-20 23:40:30||177919.9||177919.7||177919.9||177919.6|3
1724197250000|2024-08-20 23:40:50||177920.1||177931.2||177931.2||177920.1|2
1724197270000|2024-08-20 23:41:10||177919.3||177919.3||177919.3||177919.3|1
1724197280000|2024-08-20 23:41:20||177918.9||177918.9||177918.9||177918.9|1
1724197290000|2024-08-20 23:41:30||177919.5||177919.4||177919.7||177919.1|4
1724197300000|2024-08-20 23:41:40||177919.5||177931.2||177931.2||177919.5|2
1724197330000|2024-08-20 23:42:10||177919.4||177920||177920||177919.4|3
1724197340000|2024-08-20 23:42:20||177919.6||177919.1||177919.6||177919.1|2
1724197350000|2024-08-20 23:42:30||177919||177919.1||177919.1||177919|2
1724197360000|2024-08-20 23:42:40||177931.2||177931.2||177931.2||177931.2|1
1724197380000|2024-08-20 23:43:00||177919.1||177919.2||177919.2||177919.1|2
1724197390000|2024-08-20 23:43:10||177919.3||177918.8||177919.3||177918.8|2
1724197400000|2024-08-20 23:43:20||177919.2||177918.6||177919.2||177918.6|3
1724197410000|2024-08-20 23:43:30||177931.2||177931.2||177931.2||177919|3
1724197440000|2024-08-20 23:44:00||177918.9||177919.5||177919.5||177918.8|3
1724197450000|2024-08-20 23:44:10||177919.4||177918.8||177919.5||177918.8|3
1724197460000|2024-08-20 23:44:20||177919||177919||177919||177919|1
1724197470000|2024-08-20 23:44:30||177931.2||177931.2||177931.2||177931.2|1
1724197490000|2024-08-20 23:44:50||177919.5||177919.1||177919.5||177919.1|2
1724197500000|2024-08-20 23:45:00||177919.4||177919.9||177919.9||177919.4|2
1724197510000|2024-08-20 23:45:10||177919.6||177919.6||177919.6||177919.6|1
1724197520000|2024-08-20 23:45:20||177919||177919.7||177919.7||177919|2
1724197530000|2024-08-20 23:45:30||177931.2||177931.2||177931.2||177931.2|1
1724197550000|2024-08-20 23:45:50||177918.9||177918.8||177931.2||177918.8|3
1724197560000|2024-08-20 23:46:00||177920.7||177920.3||177920.7||177920.3|2
1724197570000|2024-08-20 23:46:10|178151.9|177919.9|178151.9|177939.7|178151.9|177939.7|178151.9|177919.9|4
1724197590000|2024-08-20 23:46:30|178150.9|177939.9|178150.9|177939.9|178150.9|177939.9|178150.9|177939.9|1
1724197610000|2024-08-20 23:46:50|178145.7|177931.6|178145.7|177931.6|178145.7|177931.6|178145.7|177931.6|1
1724197630000|2024-08-20 23:47:10|178148.8|177937.8|178148.8|177937.8|178148.8|177937.8|178148.8|177937.8|1
1724197660000|2024-08-20 23:47:40|178145.7|177931.6|178145.7|177931.6|178145.7|177931.6|178145.7|177931.6|1
1724197680000|2024-08-20 23:48:00|178148.9|177937.9|178148.9|177937.9|178148.9|177937.9|178148.9|177937.9|1
1724197710000|2024-08-20 23:48:30|178145.7|177931.6|178145.7|177931.6|178145.7|177931.6|178145.7|177931.6|1
1724197730000|2024-08-20 23:48:50|178145.5|177927.4|178145.5|177927.4|178145.5|177927.4|178145.5|177927.4|1
1724197740000|2024-08-20 23:49:00|178148.4|177935.5|178148.5|177936.8|178148.5|177936.8|178148.4|177935.5|2
1724197770000|2024-08-20 23:49:30|178145.6|177930.1|178145.6|177930.1|178145.6|177930.1|178145.6|177930.1|1
1724197790000|2024-08-20 23:49:50|178148.9|177943.7|178144.4|177943.1|178148.9|177944|178144.4|177943.1|3
1724197800000|2024-08-20 23:50:00|178106.9|177976.9|178110.9|177980.9|178110.9|177980.9|178106.4|177976.4|3
1724197810000|2024-08-20 23:50:10|178138.5|177937.1|178138.5|177937.1|178138.5|177937.1|178138.5|177937.1|1
1724197820000|2024-08-20 23:50:20|178106.4|177928.7|178106.4|177976.4|178106.4|177976.4|178106.4|177928.7|2
1724197830000|2024-08-20 23:50:30|178124.8|177913.3|178124.8|177913.3|178124.8|177913.3|178124.8|177913.3|1
1724197840000|2024-08-20 23:50:40|178123|177913.2|178123|177913.2|178123|177913.2|178123|177913.2|1
1724197850000|2024-08-20 23:50:50|178122.9|177913.4|178139.7|177931|178139.7|177931|178122.9|177913.4|2
1724197860000|2024-08-20 23:51:00||177931.1||177931.1||177931.1||177931.1|1
1724197870000|2024-08-20 23:51:10|178138.1|177932.3|178138.1|177932.3|178138.1|177932.3|178138.1|177932.3|1
1724197880000|2024-08-20 23:51:20|178138|177932.5|178119.5|177916.4|178138|177932.5|178119.5|177916.4|2
1724197890000|2024-08-20 23:51:30|178119.4|177916.6|178119.4|177916.6|178119.4|177916.6|178119.4|177916.6|1
1724197900000|2024-08-20 23:51:40|178137.8|177932.4|178137.8|177932.4|178137.8|177932.4|178137.8|177932.4|1
1724197910000|2024-08-20 23:51:50||177932.6||177932.6||177932.6||177932.6|1
1724197920000|2024-08-20 23:52:00|178137.7|177932.2|178133.3|177932.2|178137.7|177932.2|178133.3|177932.2|3
1724197930000|2024-08-20 23:52:10||177932.4||177932.4||177932.4||177932.4|1
1724197940000|2024-08-20 23:52:20|178078.5|177948.5|178081.8|177951.8|178082.7|177952.7|178078.5|177948.5|3
1724197960000|2024-08-20 23:52:40|178081.9|177951.9|178135.8|177933.1|178135.8|177951.9|178081.9|177933.1|2
1724197970000|2024-08-20 23:52:50|178133.9|177933.2|178133.9|177933.1|178133.9|177933.2|178133.9|177933.1|2
1724197980000|2024-08-20 23:53:00|178098|177968|178095.4|177965.4|178098|177968|178095.4|177965.4|2
1724197990000|2024-08-20 23:53:10|178084.6|177954.6|178084.6|177954.6|178084.6|177954.6|178084.6|177954.6|1
1724198010000|2024-08-20 23:53:30|178084.7|177954.7|178094.3|177964.3|178094.3|177964.3|178084.7|177954.7|2
1724198030000|2024-08-20 23:53:50|178094.4|177964.4|178094.5|177964.5|178094.5|177964.5|178094.4|177964.4|2
1724198050000|2024-08-20 23:54:10|178085|177955|178085|177955|178085|177955|178085|177955|1
1724198070000|2024-08-20 23:54:30|178085.1|177955.1|178094.6|177964.6|178094.6|177964.6|178085.1|177955.1|2
1724198080000|2024-08-20 23:54:40|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|1
1724198100000|2024-08-20 23:55:00|178085.2|177955.2|178085.2|177955.2|178085.2|177955.2|178085.2|177955.2|1
1724198110000|2024-08-20 23:55:10|178085.3|177955.3|178085.3|177955.3|178085.3|177955.3|178085.3|177955.3|1
1724198120000|2024-08-20 23:55:20|178094.9|177964.9|178094.9|177964.9|178094.9|177964.9|178094.9|177964.9|1
1724198140000|2024-08-20 23:55:40|178095|177965|178095|177965|178095|177965|178095|177965|1
1724198160000|2024-08-20 23:56:00|178085.5|177955.5|178085.5|177955.5|178085.5|177955.5|178085.5|177955.5|1
1724198170000|2024-08-20 23:56:10|178085.6|177955.6|178085.6|177955.6|178085.6|177955.6|178085.6|177955.6|1
1724198180000|2024-08-20 23:56:20|178095.2|177965.2|178095.2|177965.2|178095.2|177965.2|178095.2|177965.2|1
1724198210000|2024-08-20 23:56:50|178085.8|177955.8|178085.8|177955.8|178085.8|177955.8|178085.8|177955.8|1
1724198230000|2024-08-20 23:57:10|178095.2|177965.2|178095.2|177965.2|178095.2|177965.2|178095.2|177965.2|1
1724198240000|2024-08-20 23:57:20|178095.3|177965.3|178095.3|177965.3|178095.3|177965.3|178095.3|177965.3|1
1724198270000|2024-08-20 23:57:50|178085.9|177955.9|178086|177956|178086|177956|178085.9|177955.9|2
1724198290000|2024-08-20 23:58:10|178095.4|177965.4|178095.4|177965.4|178095.4|177965.4|178095.4|177965.4|1
1724198330000|2024-08-20 23:58:50|178086.1|177956.1|178086.2|177956.2|178086.2|177956.2|178086.1|177956.1|2
1724198340000|2024-08-20 23:59:00|178095.6|177965.6|178095.6|177965.6|178095.6|177965.6|178095.6|177965.6|1
1724198350000|2024-08-20 23:59:10|178095.5|177965.5|178095.5|177965.5|178095.5|177965.5|178095.5|177965.5|1
1724198360000|2024-08-20 23:59:20|178095.6|177965.6|178095.6|177965.6|178095.6|177965.6|178095.6|177965.6|1
1724198380000|2024-08-20 23:59:40|178086.2|177956.2|178086.2|177956.2|178086.2|177956.2|178086.2|177956.2|1
1724198390000|2024-08-20 23:59:50|178092|177962|178092|177962|178092|177962|178092|177962|1
1724198400000|2024-08-21 00:00:00|178091|177961|178104.6|177974.6|178104.6|177974.6|178091|177961|8
1724198410000|2024-08-21 00:00:10|178099.4|177969.4|178104.6|177974.6|178104.6|177974.6|178099.4|177969.4|2
1724198420000|2024-08-21 00:00:20|178099.4|177969.4|178104.6|177974.6|178104.6|177974.6|178099.4|177969.4|2
1724198430000|2024-08-21 00:00:30|178107.8|177977.8|178101.8|177971.8|178109.3|177979.3|178101.8|177971.8|5
1724198440000|2024-08-21 00:00:40|178092.5|177962.5|178101.9|177971.9|178101.9|177971.9|178092.5|177962.5|2
1724198450000|2024-08-21 00:00:50|178092.5|177962.5|178105.5|177975.5|178105.5|177975.5|178092.5|177962.5|3
1724198460000|2024-08-21 00:01:00|178105.6|177975.6|178105.6|177975.6|178105.6|177975.6|178100.5|177970.5|3
1724198470000|2024-08-21 00:01:10|178100.5|177970.5|178105.1|177975.1|178105.3|177975.3|178100.5|177970.5|4
1724198480000|2024-08-21 00:01:20|178100.5|177970.5|178101.8|177971.8|178101.8|177971.8|178100.5|177970.5|2
1724198490000|2024-08-21 00:01:30|178092.5|177962.5|178101.8|177971.8|178101.8|177971.8|178092.5|177962.5|2
1724198500000|2024-08-21 00:01:40|178102.5|177972.5|178102.5|177972.5|178102.5|177972.5|178102.5|177972.5|1
1724198510000|2024-08-21 00:01:50|178105.4|177975.4|178106|177976|178106|177976|178100.6|177970.6|3
1724198530000|2024-08-21 00:02:10|178101.2|177971.2|178106|177976|178106|177976|178101.2|177971.2|2
1724198540000|2024-08-21 00:02:20|178103.4|177973.4|178103.5|177973.5|178103.5|177973.5|178094.5|177964.5|3
1724198550000|2024-08-21 00:02:30|178094.5|177964.5|178103.5|177973.5|178103.5|177973.5|178094.5|177964.5|2
1724198560000|2024-08-21 00:02:40|178106.3|177976.3|178101.3|177971.3|178106.3|177976.3|178101.3|177971.3|2
1724198570000|2024-08-21 00:02:50|178106.4|177976.4|178106.4|177976.4|178106.4|177976.4|178106.4|177976.4|1
1724198590000|2024-08-21 00:03:10|178101.3|177971.3|178106.4|177976.4|178106.4|177976.4|178101.3|177971.3|2
1724198600000|2024-08-21 00:03:20|178103.7|177973.7|178094.5|177964.5|178103.7|177973.7|178094.5|177964.5|2
1724198610000|2024-08-21 00:03:30|178103.9|177973.9|178103.9|177973.9|178103.9|177973.9|178103.9|177973.9|1
1724198620000|2024-08-21 00:03:40|178106.6|177976.6|178106.5|177976.5|178106.6|177976.6|178101.4|177971.4|3
1724198640000|2024-08-21 00:04:00|178101.4|177971.4|178106.3|177976.3|178106.3|177976.3|178101.4|177971.4|2
1724198650000|2024-08-21 00:04:10|178103.5|177973.5|178103.5|177973.5|178103.5|177973.5|178103.5|177973.5|1
1724198660000|2024-08-21 00:04:20|178094.5|177964.5|178103.4|177973.4|178103.4|177973.4|178094.5|177964.5|2
1724198670000|2024-08-21 00:04:30|178106.1|177976.1|178106.1|177976.1|178106.1|177976.1|178106.1|177976.1|1
1724198700000|2024-08-21 00:05:00|178097.5|177967.5|178137.7|177930.6|178139.1|177967.5|178096.2|177930.6|4
1724198710000|2024-08-21 00:05:10|178122|177915.8|178108.8|177978.8|178122|177978.8|178085.5|177915.8|3
1724198720000|2024-08-21 00:05:20|178107.5|177977.5|178107.5|177977.5|178107.5|177977.5|178107.5|177977.5|1
1724198730000|2024-08-21 00:05:30|178107.9|177977.9|178107.9|177977.9|178107.9|177977.9|178107.9|177977.9|1
1724198740000|2024-08-21 00:05:40|178091.8|177961.8|178091.8|177961.8|178091.8|177961.8|178091.8|177961.8|1
1724198750000|2024-08-21 00:05:50|178107.9|177977.9|178107.4|177977.4|178107.9|177977.9|178107.4|177977.4|2
1724198760000|2024-08-21 00:06:00|178106.8|177976.8|178106.8|177976.8|178106.8|177976.8|178106.8|177976.8|1
1724198780000|2024-08-21 00:06:20|178081.5|177951.5|178090.8|177960.8|178090.8|177960.8|178081.5|177951.5|2
1724198800000|2024-08-21 00:06:40|178080.7|177950.7|178083.4|177953.4|178090.9|177960.9|178080.7|177950.7|5
1724198810000|2024-08-21 00:06:50|178082.7|177952.7|178083.2|177953.2|178083.2|177953.2|178082.7|177952.7|2
1724198830000|2024-08-21 00:07:10|178083.3|177953.3|178071.9|177941.9|178083.3|177953.3|178071.9|177941.9|2
1724198840000|2024-08-21 00:07:20|178071.7|177941.7|178064.9|177934.9|178071.8|177941.8|178064.9|177934.9|3
1724198850000|2024-08-21 00:07:30|178065|177935|178073.3|177943.3|178073.3|177943.3|178065|177935|3
1724198870000|2024-08-21 00:07:50|178073.4|177943.4|178074.3|177944.3|178074.3|177944.3|178073.4|177943.4|2
1724198880000|2024-08-21 00:08:00|178067.7|177937.7|178067.7|177937.7|178067.7|177937.7|178067.7|177937.7|1
1724198890000|2024-08-21 00:08:10|178066.6|177936.6|178066.6|177936.6|178066.6|177936.6|178066.6|177936.6|1
1724198900000|2024-08-21 00:08:20|178066.7|177936.7|178066.7|177936.7|178066.7|177936.7|178066.7|177936.7|1
1724198910000|2024-08-21 00:08:30|178066.8|177936.8|178064.5|177934.5|178066.8|177936.8|178064.5|177934.5|2
1724198930000|2024-08-21 00:08:50|178064.6|177934.6|178064.6|177934.6|178064.6|177934.6|178064.6|177934.6|1
1724198940000|2024-08-21 00:09:00|178066.7|177936.7|178068|177938|178068|177938|178064.4|177934.4|5
1724198950000|2024-08-21 00:09:10|178066.5|177936.5|178066.5|177936.5|178066.5|177936.5|178066.5|177936.5|1
1724198960000|2024-08-21 00:09:20|178064.1|177934.1|178064.1|177934.1|178064.1|177934.1|178064.1|177934.1|1
1724198970000|2024-08-21 00:09:30|178064.2|177934.2|178064.2|177934.2|178064.2|177934.2|178064.2|177934.2|1
1724198990000|2024-08-21 00:09:50|178079|177949|178073|177943|178079|177949|178073|177943|2
1724199000000|2024-08-21 00:10:00|178074.3|177944.3|178073|177943|178074.3|177944.3|178073|177943|2
1724199020000|2024-08-21 00:10:20|178064.1|177934.1|178064.1|177934.1|178073.5|177943.5|178064.1|177934.1|3
1724199030000|2024-08-21 00:10:30|178065.9|177935.9|178064.5|177934.5|178065.9|177935.9|178064.5|177934.5|2
1724199040000|2024-08-21 00:10:40|178064.6|177934.6|178073.3|177943.3|178073.3|177943.3|178063.7|177933.7|3
1724199050000|2024-08-21 00:10:50|178066.7|177936.7|178063.9|177933.9|178066.7|177936.7|178063.9|177933.9|2
1724199070000|2024-08-21 00:11:10|178064|177934|178061.4|177931.4|178064|177934|178061.4|177931.4|2
1724199080000|2024-08-21 00:11:20|178074.1|177944.1|178065|177935|178074.1|177944.1|178065|177935|2
1724199090000|2024-08-21 00:11:30|178064.1|177934.1|178067.2|177937.2|178067.2|177937.2|178064.1|177934.1|2
1724199100000|2024-08-21 00:11:40|178067.3|177937.3|178067.3|177937.3|178067.3|177937.3|178067.3|177937.3|1
1724199130000|2024-08-21 00:12:10|178064.9|177934.9|178064.9|177934.9|178067.3|177937.3|178064.9|177934.9|3
1724199140000|2024-08-21 00:12:20|178064.8|177934.8|178064.8|177934.8|178064.8|177934.8|178064.8|177934.8|1
1724199160000|2024-08-21 00:12:40|178063.8|177933.8|178066.2|177936.2|178066.2|177936.2|178063.8|177933.8|2
1724199180000|2024-08-21 00:13:00|178067.2|177937.2|178064.1|177934.1|178067.2|177937.2|178064.1|177934.1|2
1724199200000|2024-08-21 00:13:20|178064.2|177934.2|178064.2|177934.2|178064.2|177934.2|178064.2|177934.2|1
1724199210000|2024-08-21 00:13:30|178065.2|177935.2|178068.3|177938.3|178068.3|177938.3|178065.2|177935.2|2
1724199220000|2024-08-21 00:13:40|178068.4|177938.4|178068.4|177938.4|178068.4|177938.4|178068.4|177938.4|1
1724199230000|2024-08-21 00:13:50|178066.9|177936.9|178066.9|177936.9|178066.9|177936.9|178066.9|177936.9|1
1724199240000|2024-08-21 00:14:00|178067|177937|178068.5|177938.5|178068.5|177938.5|178064.4|177934.4|4
1724199250000|2024-08-21 00:14:10|178067.4|177937.4|178069|177939|178069|177939|178067.4|177937.4|2
1724199260000|2024-08-21 00:14:20|178066.2|177936.2|178066.2|177936.2|178066.2|177936.2|178066.2|177936.2|1
1724199270000|2024-08-21 00:14:30|178065.2|177935.2|178067.9|177937.9|178067.9|177937.9|178065.2|177935.2|2
1724199280000|2024-08-21 00:14:40|178070.2|177940.2|178070.5|177940.5|178070.5|177940.5|178069.3|177939.3|3
1724199290000|2024-08-21 00:14:50|178078.7|177948.7|178074.3|177944.3|178078.7|177948.7|178074.2|177944.2|3
1724199300000|2024-08-21 00:15:00|178070.5|177940.5|178075.7|177945.7|178075.7|177945.7|178070.5|177940.5|2
1724199310000|2024-08-21 00:15:10|178070.9|177940.9|178070.9|177940.9|178070.9|177940.9|178070.9|177940.9|1
1724199320000|2024-08-21 00:15:20|178075.7|177945.7|178075.7|177945.7|178075.7|177945.7|178075.7|177945.7|1
1724199330000|2024-08-21 00:15:30|178070.9|177940.9|178075.7|177945.7|178075.7|177945.7|178070.9|177940.9|2
1724199350000|2024-08-21 00:15:50|178076.9|177946.9|178076.9|177946.9|178076.9|177946.9|178076.9|177946.9|1
1724199360000|2024-08-21 00:16:00|178076|177946|178076|177946|178076|177946|178076|177946|1
1724199380000|2024-08-21 00:16:20|178075.9|177945.9|178071|177941|178075.9|177945.9|178071|177941|2
1724199390000|2024-08-21 00:16:30|178067.7|177937.7|178073.8|177943.8|178073.8|177943.8|178067.7|177937.7|2
1724199410000|2024-08-21 00:16:50|178069.2|177939.2|178073.8|177943.8|178073.8|177943.8|178069.2|177939.2|2
1724199420000|2024-08-21 00:17:00|178069.2|177939.2|178069.2|177939.2|178069.2|177939.2|178069.2|177939.2|1
1724199430000|2024-08-21 00:17:10|178073.8|177943.8|178073.8|177943.8|178073.8|177943.8|178073.8|177943.8|1
1724199440000|2024-08-21 00:17:20|178076|177946|178076|177946|178076|177946|178076|177946|1
1724199460000|2024-08-21 00:17:40|178073.4|177943.4|178076.5|177946.5|178076.5|177946.5|178073.4|177943.4|2
1724199470000|2024-08-21 00:17:50|178071|177941|178076.5|177946.5|178076.5|177946.5|178071|177941|2
1724199480000|2024-08-21 00:18:00|178071|177941|178071|177941|178071|177941|178071|177941|1
1724199490000|2024-08-21 00:18:10|178076.5|177946.5|178076.5|177946.5|178076.5|177946.5|178076.5|177946.5|1
1724199520000|2024-08-21 00:18:40|178071.1|177941.1|178071.1|177941.1|178071.1|177941.1|178071.1|177941.1|1
1724199530000|2024-08-21 00:18:50|178076.5|177946.5|178071.1|177941.1|178076.5|177946.5|178071.1|177941.1|2
1724199540000|2024-08-21 00:19:00|178066.8|177936.8|178068.6|177938.6|178068.6|177938.6|178066.8|177936.8|2
1724199550000|2024-08-21 00:19:10|178073.6|177943.6|178073.6|177943.6|178073.6|177943.6|178073.6|177943.6|1
1724199590000|2024-08-21 00:19:50|178075.8|177945.8|178075.8|177945.8|178075.8|177945.8|178075.8|177945.8|1
1724199600000|2024-08-21 00:20:00|178073.4|177943.4|178073.4|177943.4|178073.4|177943.4|178073.4|177943.4|1
1724199620000|2024-08-21 00:20:20|178073.5|177943.5|178073.5|177943.5|178073.5|177943.5|178073.5|177943.5|1
1724199660000|2024-08-21 00:21:00|178075.9|177945.9|178075.1|177945.1|178075.9|177945.9|178073.1|177943.1|3
1724199680000|2024-08-21 00:21:20|178077.3|177947.3|178075.2|177945.2|178077.3|177947.3|178075.2|177945.2|2
1724199710000|2024-08-21 00:21:50|178076.4|177946.4|178076.4|177946.4|178076.4|177946.4|178076.4|177946.4|1
1724199810000|2024-08-21 00:23:30|178071.5|177941.5|178071.5|177941.5|178071.5|177941.5|178071.5|177941.5|1
1724199820000|2024-08-21 00:23:40|178070.4|177940.4|178072.1|177942.1|178072.1|177942.1|178070.4|177940.4|2
1724199830000|2024-08-21 00:23:50|178077.3|177947.3|178077.3|177947.3|178077.3|177947.3|178077.3|177947.3|1
1724199840000|2024-08-21 00:24:00|178007.2|177877.2|178019|177889|178048.9|177889.4|178002|177848.7|23
1724199850000|2024-08-21 00:24:10|178018.1|177888.1|178000.5|177870.5|178018.1|177888.1|177996.7|177866.7|14
1724199860000|2024-08-21 00:24:20|177999.5|177869.5|178012|177882|178036.8|177882|177995.7|177825.1|7
1724199880000|2024-08-21 00:24:40|178012.5|177882.5|178014.8|177884.8|178014.8|177884.8|178011.8|177881.8|8
1724199890000|2024-08-21 00:24:50|177989.3|177859.3|177984.6|177854.6|177989.3|177859.3|177984.6|177854.6|4
1724199900000|2024-08-21 00:25:00|177987.7|177857.7|177991.7|177861.7|177991.7|177861.7|177987.7|177857.7|2
1724199910000|2024-08-21 00:25:10|178025.7|177825.4|178029.3|177823.4|178029.3|177863.2|177993|177823.4|5
1724199920000|2024-08-21 00:25:20|178028.9|177826.6|177988.1|177858.1|178029.1|177858.1|177985.1|177820.3|21
1724199930000|2024-08-21 00:25:30|177988.2|177858.2|177982.1|177852.1|177990.7|177860.7|177982.1|177852.1|19
1724199940000|2024-08-21 00:25:40|177983.5|177853.5|177969.4|177839.4|177983.6|177853.6|177969.4|177839.4|14
1724199970000|2024-08-21 00:26:10|177961.2|177831.2|177961.2|177831.2|177961.2|177831.2|177961.2|177831.2|1
1724199990000|2024-08-21 00:26:30|177962.4|177832.4|177970.9|177840.9|177970.9|177840.9|177962.4|177832.4|2
1724200000000|2024-08-21 00:26:40|177973.8|177843.8|177973.8|177843.8|177973.8|177843.8|177973.8|177843.8|1
1724200030000|2024-08-21 00:27:10|177969.2|177839.2|177962.7|177832.7|177969.2|177839.2|177959.8|177829.8|6
1724200050000|2024-08-21 00:27:30|177962.8|177832.8|177970.4|177840.4|177970.4|177840.4|177962.8|177832.8|2
1724200060000|2024-08-21 00:27:40|177973.4|177843.4|177973.4|177843.4|177973.4|177843.4|177973.4|177843.4|1
1724200070000|2024-08-21 00:27:50|177975.4|177845.4|177973.4|177843.4|177975.4|177845.4|177973.4|177843.4|2
1724200080000|2024-08-21 00:28:00|177975.5|177845.5|177972.1|177842.1|177975.5|177845.5|177969.3|177839.3|7
1724200090000|2024-08-21 00:28:10|177969.3|177839.3|177969.4|177839.4|177972.3|177842.3|177969.3|177839.3|9
1724200100000|2024-08-21 00:28:20|177969.5|177839.5|177974.1|177844.1|177974.1|177844.1|177969.3|177839.3|8
1724200140000|2024-08-21 00:29:00|177969.3|177839.3|177969.3|177839.3|177969.3|177839.3|177969.3|177839.3|1
1724200150000|2024-08-21 00:29:10|177988.7|177858.7|177977.2|177847.2|177988.7|177858.7|177977.2|177847.2|3
1724200160000|2024-08-21 00:29:20|177976.2|177846.2|177977.6|177847.6|177981.1|177851.1|177971.1|177841.1|7
1724200180000|2024-08-21 00:29:40|177978.1|177848.1|177978.1|177848.1|177978.1|177848.1|177978.1|177848.1|1
1724200190000|2024-08-21 00:29:50|177972.2|177842.2|177972.2|177842.2|177972.2|177842.2|177972.2|177842.2|1
1724200200000|2024-08-21 00:30:00|177976.6|177846.6|177981.4|177851.4|177981.4|177851.4|177976.6|177846.6|2
1724200210000|2024-08-21 00:30:10|177976.9|177846.9|177976.9|177846.9|177976.9|177846.9|177976.9|177846.9|1
1724200220000|2024-08-21 00:30:20|177981.6|177851.6|177981.8|177851.8|177981.8|177851.8|177981.6|177851.6|2
1724200230000|2024-08-21 00:30:30|177986.2|177856.2|177981.5|177851.5|177986.2|177856.2|177981.5|177851.5|2
1724200240000|2024-08-21 00:30:40|177976.7|177846.7|177981.7|177851.7|177981.7|177851.7|177976.7|177846.7|4
1724200250000|2024-08-21 00:30:50|177982.7|177852.7|177982.7|177852.7|177982.7|177852.7|177982.7|177852.7|1
1724200270000|2024-08-21 00:31:10|177987.4|177857.4|177972.7|177842.7|177987.4|177857.4|177972.7|177842.7|2
1724200280000|2024-08-21 00:31:20|177974.7|177844.7|177967.4|177837.4|177976.4|177846.4|177967.4|177837.4|5
1724200300000|2024-08-21 00:31:40|177970.2|177840.2|177967.4|177837.4|177970.2|177840.2|177967.4|177837.4|2
1724200310000|2024-08-21 00:31:50|177974.9|177844.9|177975.3|177845.3|177977|177847|177974.9|177844.9|6
1724200330000|2024-08-21 00:32:10|177975.4|177845.4|177975.4|177845.4|177975.4|177845.4|177975.4|177845.4|1
1724200340000|2024-08-21 00:32:20|177968.2|177838.2|177968.2|177838.2|177968.2|177838.2|177961|177831|3
1724200360000|2024-08-21 00:32:40|177975.5|177845.5|177975.5|177845.5|177975.5|177845.5|177975.5|177845.5|1
1724200370000|2024-08-21 00:32:50|177973.7|177843.7|177973.7|177843.7|177973.7|177843.7|177973.7|177843.7|1
1724200390000|2024-08-21 00:33:10|177959.7|177829.7|177967.3|177837.3|177967.3|177837.3|177959.7|177829.7|2
1724200400000|2024-08-21 00:33:20|177967.2|177837.2|177971.8|177841.8|177971.8|177841.8|177967.2|177837.2|3
1724200410000|2024-08-21 00:33:30|177974.7|177844.7|177962.4|177832.4|177974.7|177844.7|177962.4|177832.4|11
1724200420000|2024-08-21 00:33:40|177972.2|177842.2|177973.1|177843.1|177973.1|177843.1|177972.2|177842.2|4
1724200440000|2024-08-21 00:34:00|177974.5|177844.5|177972.8|177842.8|177974.5|177844.5|177972.8|177842.8|2
1724200450000|2024-08-21 00:34:10|177963.3|177833.3|177963.3|177833.3|177964.1|177834.1|177963.3|177833.3|3
1724200470000|2024-08-21 00:34:30|177972.7|177842.7|177975.5|177845.5|177975.5|177845.5|177972.7|177842.7|2
1724200490000|2024-08-21 00:34:50|177970.3|177840.3|177976.5|177846.5|177976.5|177846.5|177969.4|177839.4|8
1724200500000|2024-08-21 00:35:00|177975.7|177845.7|177970.6|177840.6|177978.8|177848.8|177965.9|177835.9|6
1724200510000|2024-08-21 00:35:10|177972.1|177842.1|177966.8|177836.8|177972.1|177842.1|177966.8|177836.8|4
1724200520000|2024-08-21 00:35:20|177966.7|177836.7|177968|177838|177970.4|177840.4|177966.7|177836.7|4
1724200530000|2024-08-21 00:35:30|177976.4|177846.4|177976.4|177846.4|177976.4|177846.4|177975.4|177845.4|3
1724200540000|2024-08-21 00:35:40|177974.9|177844.9|177974.9|177844.9|177974.9|177844.9|177974.9|177844.9|1
1724200550000|2024-08-21 00:35:50|177974|177844|177974|177844|177974|177844|177974|177844|1
1724200560000|2024-08-21 00:36:00|177959|177829|177966.8|177836.8|177969.6|177839.6|177958.9|177828.9|4
1724200570000|2024-08-21 00:36:10|177965.8|177835.8|177965.8|177835.8|177965.8|177835.8|177965.8|177835.8|1
1724200580000|2024-08-21 00:36:20|177971.6|177841.6|177984.4|177854.4|178001.6|177871.6|177971.6|177841.6|12
1724200590000|2024-08-21 00:36:30|177986|177856|177982.6|177852.6|177986|177856|177982.5|177852.5|12
1724200610000|2024-08-21 00:36:50|177980.5|177850.5|177977.4|177847.4|177980.5|177850.5|177977.4|177847.4|5
1724200620000|2024-08-21 00:37:00|177978.5|177848.5|177977.4|177847.4|177978.5|177848.5|177976.8|177846.8|3
1724200630000|2024-08-21 00:37:10|177976.5|177846.5|177977|177847|177977|177847|177975.9|177845.9|3
1724200640000|2024-08-21 00:37:20|177978.2|177848.2|177978.2|177848.2|177978.2|177848.2|177974.3|177844.3|3
1724200650000|2024-08-21 00:37:30|177977.1|177847.1|177978.3|177848.3|177979.5|177849.5|177977.1|177847.1|4
1724200660000|2024-08-21 00:37:40|177977.5|177847.5|177977.5|177847.5|177977.5|177847.5|177977.5|177847.5|1
1724200670000|2024-08-21 00:37:50|177973.3|177843.3|177975.1|177845.1|177975.3|177845.3|177971.1|177841.1|6
1724200680000|2024-08-21 00:38:00|177975.8|177845.8|177975.8|177845.8|177975.8|177845.8|177975.8|177845.8|1
1724200690000|2024-08-21 00:38:10|177974.8|177844.8|177975.7|177845.7|177975.7|177845.7|177974.8|177844.8|2
1724200700000|2024-08-21 00:38:20|177972.3|177842.3|177971.7|177841.7|177972.3|177842.3|177962.8|177832.8|4
1724200710000|2024-08-21 00:38:30|177973.6|177843.6|177980|177850|177980|177850|177973.6|177843.6|6
1724200720000|2024-08-21 00:38:40|177982.5|177852.5|177982.1|177852.1|177985|177855|177980.7|177850.7|12
1724200730000|2024-08-21 00:38:50|177983.6|177853.6|177982.2|177852.2|177983.9|177853.9|177982.2|177852.2|3
1724200740000|2024-08-21 00:39:00|177982.7|177852.7|177982.6|177852.6|177983.5|177853.5|177982.6|177852.6|3
1724200750000|2024-08-21 00:39:10|177981.6|177851.6|177982.6|177852.6|177983.1|177853.1|177981.5|177851.5|6
1724200760000|2024-08-21 00:39:20|177981.3|177851.3|177971.8|177841.8|177981.3|177851.3|177971.8|177841.8|7
1724200780000|2024-08-21 00:39:40|177974.2|177844.2|177983.5|177853.5|177983.5|177853.5|177974.2|177844.2|6
1724200790000|2024-08-21 00:39:50|177985.4|177855.4|177982.4|177852.4|177987.4|177857.4|177980.1|177850.1|11
1724200800000|2024-08-21 00:40:00|177980.4|177850.4|177976|177846|178003.7|177873.7|177970.5|177840.5|29
1724200810000|2024-08-21 00:40:10|177975|177845|177976.2|177846.2|177977.4|177847.4|177966|177836|17
1724200820000|2024-08-21 00:40:20|177975.4|177845.4|177962.5|177832.5|177977.2|177847.2|177962.5|177832.5|20
1724200830000|2024-08-21 00:40:30|177961.5|177831.5|177961.5|177831.5|177961.5|177831.5|177961.5|177831.5|1
1724200840000|2024-08-21 00:40:40|177961.3|177831.3|177961.6|177831.6|177961.7|177831.7|177961.3|177831.3|3
1724200850000|2024-08-21 00:40:50|177962.7|177832.7|177962.7|177832.7|177962.7|177832.7|177962.7|177832.7|1
1724200860000|2024-08-21 00:41:00|177957.7|177827.7|177957.7|177827.7|177957.7|177827.7|177957.7|177827.7|1
1724200870000|2024-08-21 00:41:10|177957.8|177827.8|177957.8|177827.8|177957.8|177827.8|177957.8|177827.8|1
1724200880000|2024-08-21 00:41:20|177962|177832|177959.4|177829.4|177962|177832|177959.4|177829.4|3
1724200890000|2024-08-21 00:41:30|177960.3|177830.3|177961|177831|177961.4|177831.4|177960.3|177830.3|3
1724200900000|2024-08-21 00:41:40|177959.4|177829.4|177959.2|177829.2|177959.7|177829.7|177959.2|177829.2|3
1724200910000|2024-08-21 00:41:50|177954|177824|177954.2|177824.2|177954.2|177824.2|177954|177824|2
1724200920000|2024-08-21 00:42:00|177946.7|177816.7|177946.6|177816.6|177946.7|177816.7|177946.6|177816.6|2
1724200930000|2024-08-21 00:42:10|177955.9|177825.9|177955.9|177825.9|177955.9|177825.9|177955.9|177825.9|1
1724200940000|2024-08-21 00:42:20|177956.5|177826.5|177959.6|177829.6|177959.6|177829.6|177956.5|177826.5|2
1724200960000|2024-08-21 00:42:40|177963.1|177833.1|177962.7|177832.7|177963.1|177833.1|177962.7|177832.7|2
1724200970000|2024-08-21 00:42:50|177955|177825|177948.9|177818.9|177955.6|177825.6|177948.9|177818.9|3
1724200980000|2024-08-21 00:43:00|177946.7|177816.7|177954.8|177824.8|177954.8|177824.8|177946.7|177816.7|3
1724200990000|2024-08-21 00:43:10|177953.3|177823.3|177958.2|177828.2|177959.9|177829.9|177951.2|177821.2|5
1724201000000|2024-08-21 00:43:20|177957.3|177827.3|177960.9|177830.9|177960.9|177830.9|177957.3|177827.3|3
1724201010000|2024-08-21 00:43:30|177961.5|177831.5|177960.9|177830.9|177961.5|177831.5|177960.9|177830.9|2
1724201020000|2024-08-21 00:43:40|177960.8|177830.8|177955.9|177825.9|177960.8|177830.8|177955.9|177825.9|2
1724201030000|2024-08-21 00:43:50|177956.2|177826.2|177955.7|177825.7|177956.2|177826.2|177955.7|177825.7|2
1724201040000|2024-08-21 00:44:00|177949.3|177819.3|177956.2|177826.2|177956.2|177826.2|177946.8|177816.8|3
1724201050000|2024-08-21 00:44:10|177956.3|177826.3|177953.6|177823.6|177956.3|177826.3|177953|177823|4
1724201060000|2024-08-21 00:44:20|177955|177825|177957.8|177827.8|177957.8|177827.8|177954.1|177824.1|3
1724201070000|2024-08-21 00:44:30|177941.4|177811.4|177899.3|177769.3|177941.4|177811.4|177888.8|177758.8|22
1724201080000|2024-08-21 00:44:40|177898.2|177768.2|177896.6|177766.6|177898.7|177768.7|177893.9|177763.9|20
1724201090000|2024-08-21 00:44:50|177892.7|177762.7|177892.7|177762.7|177892.7|177762.7|177892.7|177762.7|1
1724201100000|2024-08-21 00:45:00|177891.8|177761.8|177886.1|177756.1|177894.1|177764.1|177886.1|177756.1|21
1724201110000|2024-08-21 00:45:10|177887.5|177757.5|177967.6|177837.6|177967.6|177837.6|177885.7|177755.7|22
1724201120000|2024-08-21 00:45:20|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|1
1724201130000|2024-08-21 00:45:30|177965.6|177835.6|177969.9|177839.9|177969.9|177839.9|177965.6|177835.6|3
1724201150000|2024-08-21 00:45:50|177953.9|177823.9|177953.9|177823.9|177953.9|177823.9|177953.9|177823.9|1
1724201160000|2024-08-21 00:46:00|177960.8|177830.8|177960.8|177830.8|177960.8|177830.8|177960.8|177830.8|1
1724201170000|2024-08-21 00:46:10|177966.7|177836.7|177970.2|177840.2|177970.2|177840.2|177966.7|177836.7|2
1724201180000|2024-08-21 00:46:20|177970.1|177840.1|177969.8|177839.8|177970.1|177840.1|177969.8|177839.8|2
1724201200000|2024-08-21 00:46:40|177966.9|177836.9|177968|177838|177968|177838|177966.9|177836.9|2
1724201210000|2024-08-21 00:46:50|177961.8|177831.8|177961.8|177831.8|177961.8|177831.8|177961.8|177831.8|1
1724201220000|2024-08-21 00:47:00|177959.9|177829.9|177965.7|177835.7|177967.3|177837.3|177959.9|177829.9|7
1724201230000|2024-08-21 00:47:10|177989|177859|177991.5|177861.5|177991.5|177861.5|177988.2|177858.2|4
1724201240000|2024-08-21 00:47:20|177990.8|177860.8|177985.2|177855.2|177990.8|177860.8|177985.2|177855.2|2
1724201250000|2024-08-21 00:47:30|177983.4|177853.4|177983.8|177853.8|177983.8|177853.8|177982.4|177852.4|3
1724201260000|2024-08-21 00:47:40|177982.4|177852.4|177980.9|177850.9|177983.8|177853.8|177980.9|177850.9|4
1724201270000|2024-08-21 00:47:50|177980.3|177850.3|177974|177844|177980.3|177850.3|177974|177844|2
1724201290000|2024-08-21 00:48:10|177973.9|177843.9|177980.4|177850.4|177980.4|177850.4|177973.9|177843.9|2
1724201300000|2024-08-21 00:48:20|177972.9|177842.9|177972.7|177842.7|177972.9|177842.9|177972.7|177842.7|2
1724201310000|2024-08-21 00:48:30|177980|177850|177979.9|177849.9|177980|177850|177978.1|177848.1|5
1724201320000|2024-08-21 00:48:40|177973|177843|177973|177843|177973|177843|177973|177843|1
1724201330000|2024-08-21 00:48:50|177967.8|177837.8|177973|177843|177973|177843|177967.8|177837.8|2
1724201350000|2024-08-21 00:49:10|177973.1|177843.1|177979.4|177849.4|177979.4|177849.4|177973.1|177843.1|2
1724201370000|2024-08-21 00:49:30|177978.4|177848.4|177978.4|177848.4|177978.4|177848.4|177978.4|177848.4|1
1724201380000|2024-08-21 00:49:40|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|1
1724201390000|2024-08-21 00:49:50|177973.1|177843.1|177973.1|177843.1|177973.1|177843.1|177973.1|177843.1|1
1724201400000|2024-08-21 00:50:00|177980.2|177850.2|177980.2|177850.2|177980.2|177850.2|177980.2|177850.2|1
1724201430000|2024-08-21 00:50:30|177979.3|177849.3|177979.3|177849.3|177979.3|177849.3|177979.3|177849.3|1
1724201440000|2024-08-21 00:50:40|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|1
1724201450000|2024-08-21 00:50:50|177973.1|177843.1|177973.1|177843.1|177973.1|177843.1|177973.1|177843.1|1
1724201460000|2024-08-21 00:51:00|177980.1|177850.1|177986.7|177856.7|178006.1|177876.1|177980.1|177850.1|6
1724201470000|2024-08-21 00:51:10|177986|177856|177981|177851|177986.2|177856.2|177978.6|177848.6|7
1724201500000|2024-08-21 00:51:40|177974.6|177844.6|177967.7|177837.7|177974.6|177844.6|177967.7|177837.7|2
1724201510000|2024-08-21 00:51:50|177974.6|177844.6|177974.6|177844.6|177974.6|177844.6|177974.6|177844.6|1
1724201520000|2024-08-21 00:52:00|177980.8|177850.8|177980.8|177850.8|177980.8|177850.8|177980.8|177850.8|1
1724201550000|2024-08-21 00:52:30|177978.9|177848.9|177965.6|177835.6|177978.9|177848.9|177965.6|177835.6|2
1724201560000|2024-08-21 00:52:40|177966.3|177836.3|177966.3|177836.3|177966.3|177836.3|177966.3|177836.3|1
1724201570000|2024-08-21 00:52:50|177973.7|177843.7|177980.4|177850.4|177980.4|177850.4|177973.7|177843.7|2
1724201610000|2024-08-21 00:53:30|177966.4|177836.4|177966.4|177836.4|177966.4|177836.4|177966.4|177836.4|1
1724201630000|2024-08-21 00:53:50|177967.9|177837.9|177980.5|177850.5|177980.5|177850.5|177967.9|177837.9|3
1724201640000|2024-08-21 00:54:00|177981.4|177851.4|177984|177854|177985.9|177855.9|177980.8|177850.8|19
1724201650000|2024-08-21 00:54:10|177981.4|177851.4|177980.5|177850.5|177981.7|177851.7|177980.5|177850.5|3
1724201660000|2024-08-21 00:54:20|177981.2|177851.2|177975.3|177845.3|177982.7|177852.7|177974.1|177844.1|14
1724201680000|2024-08-21 00:54:40|177983.2|177853.2|177983.3|177853.3|177983.3|177853.3|177983.2|177853.2|2
1724201690000|2024-08-21 00:54:50|177984.3|177854.3|177984.7|177854.7|177985.1|177855.1|177984.2|177854.2|4
1724201700000|2024-08-21 00:55:00|177985.6|177855.6|177984.5|177854.5|177985.6|177855.6|177983.9|177853.9|4
1724201720000|2024-08-21 00:55:20|177977.4|177847.4|177977.4|177847.4|177977.4|177847.4|177977.4|177847.4|1
1724201730000|2024-08-21 00:55:30|177978.8|177848.8|177978.8|177848.8|177978.8|177848.8|177978.8|177848.8|1
1724201740000|2024-08-21 00:55:40|177976.4|177846.4|177983.5|177853.5|177983.5|177853.5|177976.4|177846.4|3
1724201750000|2024-08-21 00:55:50|177984.9|177854.9|177984.9|177854.9|177984.9|177854.9|177984.9|177854.9|1
1724201770000|2024-08-21 00:56:10|177981.7|177851.7|177981.7|177851.7|177981.7|177851.7|177981.7|177851.7|1
1724201780000|2024-08-21 00:56:20|177980.3|177850.3|177980.9|177850.9|177980.9|177850.9|177979.5|177849.5|3
1724201790000|2024-08-21 00:56:30|177981.8|177851.8|177984.3|177854.3|177986.6|177856.6|177979.5|177849.5|13
1724201800000|2024-08-21 00:56:40|177982.8|177852.8|177982.8|177852.8|177982.8|177852.8|177982.8|177852.8|1
1724201810000|2024-08-21 00:56:50|177984.9|177854.9|177979.4|177849.4|177984.9|177854.9|177979.4|177849.4|2
1724201820000|2024-08-21 00:57:00|177974.1|177844.1|177974.1|177844.1|177974.1|177844.1|177974.1|177844.1|1
1724201830000|2024-08-21 00:57:10|177974.2|177844.2|177973|177843|177976.3|177846.3|177973|177843|3
1724201840000|2024-08-21 00:57:20|177971.9|177841.9|177971.9|177841.9|177971.9|177841.9|177971.9|177841.9|1
1724201850000|2024-08-21 00:57:30|177965.9|177835.9|177975.7|177845.7|177982.3|177852.3|177965.9|177835.9|7
1724201860000|2024-08-21 00:57:40|177976.6|177846.6|177982.3|177852.3|177982.3|177852.3|177975.7|177845.7|10
1724201870000|2024-08-21 00:57:50|177977|177847|177981.1|177851.1|177981.1|177851.1|177977|177847|5
1724201880000|2024-08-21 00:58:00|177974.8|177844.8|177974.8|177844.8|177974.8|177844.8|177974.8|177844.8|1
1724201900000|2024-08-21 00:58:20|177977.9|177847.9|177977.9|177847.9|177977.9|177847.9|177977.9|177847.9|1
1724201930000|2024-08-21 00:58:50|177983.6|177853.6|177985.3|177855.3|177988.6|177858.6|177983.4|177853.4|6
1724201940000|2024-08-21 00:59:00|177981.6|177851.6|177984.7|177854.7|177985.9|177855.9|177981.6|177851.6|16
1724201950000|2024-08-21 00:59:10|177983.7|177853.7|177983.6|177853.6|177984.6|177854.6|177982.7|177852.7|17
1724201960000|2024-08-21 00:59:20|177984.1|177854.1|177983.3|177853.3|177987|177857|177983.3|177853.3|9
1724201970000|2024-08-21 00:59:30|177979.7|177849.7|177977.2|177847.2|177979.7|177849.7|177977.2|177847.2|3
1724201990000|2024-08-21 00:59:50|177977.1|177847.1|177974.6|177844.6|177977.1|177847.1|177974.2|177844.2|3
1724202000000|2024-08-21 01:00:00|177976.6|177846.6|177978.5|177848.5|177980.9|177850.9|177976.3|177846.3|11
1724202030000|2024-08-21 01:00:30|177973|177843|177989|177859|177989|177859|177973|177843|4
1724202040000|2024-08-21 01:00:40|177964.7|177834.7|177959.5|177829.5|177964.7|177834.7|177952.8|177822.8|5
1724202050000|2024-08-21 01:00:50|177958.9|177828.9|177959.3|177829.3|177962.6|177832.6|177958.9|177828.9|3
1724202060000|2024-08-21 01:01:00|177957.9|177827.9|177957.9|177827.9|177957.9|177827.9|177957.9|177827.9|1
1724202070000|2024-08-21 01:01:10|177958.1|177828.1|177958.1|177828.1|177958.1|177828.1|177958.1|177828.1|1
1724202080000|2024-08-21 01:01:20|177959.3|177829.3|177960.5|177830.5|177960.5|177830.5|177959.3|177829.3|2
1724202090000|2024-08-21 01:01:30|177960.6|177830.6|177960.6|177830.6|177960.6|177830.6|177960.6|177830.6|1
1724202120000|2024-08-21 01:02:00|177959.8|177829.8|177960.3|177830.3|177960.3|177830.3|177959.6|177829.6|4
1724202130000|2024-08-21 01:02:10|177968.2|177838.2|178049.3|177919.3|178055.7|177925.7|177968.2|177838.2|21
1724202140000|2024-08-21 01:02:20|178048.8|177918.8|178055.7|177925.7|178067.5|177937.5|178048.8|177918.8|10
1724202150000|2024-08-21 01:02:30|178055.2|177925.2|178052.8|177922.8|178056.1|177926.1|178052.6|177922.6|17
1724202160000|2024-08-21 01:02:40|178052|177922|178038.6|177908.6|178053.4|177923.4|178035.8|177905.8|17
1724202170000|2024-08-21 01:02:50|178037.7|177907.7|178041.9|177911.9|178043.4|177913.4|178037.7|177907.7|12
1724202180000|2024-08-21 01:03:00|178042.6|177912.6|178042.3|177912.3|178043.7|177913.7|178037.3|177907.3|10
1724202190000|2024-08-21 01:03:10|178041.1|177911.1|178036.4|177906.4|178044.6|177914.6|178035.2|177905.2|20
1724202200000|2024-08-21 01:03:20|178034.9|177904.9|178031.7|177901.7|178036.6|177906.6|178031.7|177901.7|11
1724202210000|2024-08-21 01:03:30|178036.8|177906.8|178027.4|177897.4|178038|177908|178027.4|177897.4|12
1724202220000|2024-08-21 01:03:40|178026.8|177896.8|178031.2|177901.2|178031.8|177901.8|178023.2|177893.2|16
1724202230000|2024-08-21 01:03:50|178032.5|177902.5|178033.2|177903.2|178042.9|177912.9|178032.5|177902.5|10
1724202240000|2024-08-21 01:04:00|178037.5|177907.5|178045.8|177915.8|178056.2|177926.2|178037.3|177907.3|21
1724202250000|2024-08-21 01:04:10|178049.6|177919.6|178048|177918|178055.5|177925.5|178044.1|177914.1|15
1724202260000|2024-08-21 01:04:20|178045.4|177915.4|178040|177910|178047|177917|178040|177910|6
1724202270000|2024-08-21 01:04:30|178041.7|177911.7|178042.3|177912.3|178042.3|177912.3|178030.9|177900.9|18
1724202280000|2024-08-21 01:04:40|178039.5|177909.5|178042.5|177912.5|178043.3|177913.3|178037|177907|9
1724202290000|2024-08-21 01:04:50|178044.7|177914.7|178040.2|177910.2|178045.8|177915.8|178037.2|177907.2|14
1724202300000|2024-08-21 01:05:00|178039.7|177909.7|178068.5|177938.5|178074.8|177944.8|178039.7|177909.7|28
1724202310000|2024-08-21 01:05:10|178066.7|177936.7|178064.2|177934.2|178069.9|177939.9|178064.2|177934.2|18
1724202320000|2024-08-21 01:05:20|178065.7|177935.7|178063.7|177933.7|178066.5|177936.5|178063.7|177933.7|9
1724202330000|2024-08-21 01:05:30|178059.3|177929.3|178059.3|177929.3|178059.3|177929.3|178059.3|177929.3|1
1724202340000|2024-08-21 01:05:40|178058.6|177928.6|178058.3|177928.3|178058.6|177928.6|178057.7|177927.7|3
1724202350000|2024-08-21 01:05:50|178058.5|177928.5|178058.5|177928.5|178058.5|177928.5|178058.5|177928.5|1
1724202360000|2024-08-21 01:06:00|178059|177929|178058.6|177928.6|178059|177929|178055.9|177925.9|3
1724202370000|2024-08-21 01:06:10|178056|177926|178056|177926|178056|177926|178056|177926|1
1724202390000|2024-08-21 01:06:30|178059.9|177929.9|178061.9|177931.9|178061.9|177931.9|178058.5|177928.5|4
1724202400000|2024-08-21 01:06:40|178063.1|177933.1|178059|177929|178063.2|177933.2|178059|177929|4
1724202410000|2024-08-21 01:06:50|178060|177930|178064.7|177934.7|178064.7|177934.7|178060|177930|7
1724202420000|2024-08-21 01:07:00|178067.2|177937.2|178077.4|177947.4|178077.4|177947.4|178067.2|177937.2|10
1724202430000|2024-08-21 01:07:10|178078.1|177948.1|178079.3|177949.3|178079.3|177949.3|178077.3|177947.3|8
1724202440000|2024-08-21 01:07:20|178079|177949|178078.5|177948.5|178081.9|177951.9|178078.5|177948.5|5
1724202450000|2024-08-21 01:07:30|178078.1|177948.1|178079.6|177949.6|178079.6|177949.6|178077.7|177947.7|8
1724202460000|2024-08-21 01:07:40|178078.9|177948.9|178077.7|177947.7|178078.9|177948.9|178077.4|177947.4|5
1724202470000|2024-08-21 01:07:50|178077.5|177947.5|178076.9|177946.9|178079.2|177949.2|178076.9|177946.9|4
1724202480000|2024-08-21 01:08:00|178077.9|177947.9|178081|177951|178089|177959|178077|177947|7
1724202490000|2024-08-21 01:08:10|178081.9|177951.9|178078.5|177948.5|178081.9|177951.9|178078.5|177948.5|4
1724202500000|2024-08-21 01:08:20|178076.9|177946.9|178076.9|177946.9|178076.9|177946.9|178076.9|177946.9|1
1724202510000|2024-08-21 01:08:30|178081.9|177951.9|178084.4|177954.4|178085.2|177955.2|178081.9|177951.9|4
1724202520000|2024-08-21 01:08:40|178078.3|177948.3|178078.3|177948.3|178078.3|177948.3|178078.3|177948.3|1
1724202530000|2024-08-21 01:08:50|178074.1|177944.1|178074.1|177944.1|178074.1|177944.1|178074.1|177944.1|1
1724202540000|2024-08-21 01:09:00|178075.2|177945.2|178084.8|177954.8|178087.2|177957.2|178071.3|177941.3|15
1724202550000|2024-08-21 01:09:10|178084.9|177954.9|178085.9|177955.9|178085.9|177955.9|178084.9|177954.9|2
1724202560000|2024-08-21 01:09:20|178086.5|177956.5|178086.5|177956.5|178086.5|177956.5|178086.5|177956.5|1
1724202570000|2024-08-21 01:09:30|178095|177965|178092.7|177962.7|178095|177965|178092.7|177962.7|3
1724202580000|2024-08-21 01:09:40|178093.9|177963.9|178092.7|177962.7|178093.9|177963.9|178092.7|177962.7|2
1724202590000|2024-08-21 01:09:50|178091.8|177961.8|178096.1|177966.1|178096.1|177966.1|178085.5|177955.5|8
1724202600000|2024-08-21 01:10:00|178095.6|177965.6|178086.6|177956.6|178099.3|177969.3|178086.3|177956.3|13
1724202610000|2024-08-21 01:10:10|178097.7|177967.7|178096.4|177966.4|178097.7|177967.7|178086.4|177956.4|11
1724202620000|2024-08-21 01:10:20|178086.4|177956.4|178081.4|177951.4|178093.2|177963.2|178081.4|177951.4|7
1724202630000|2024-08-21 01:10:30|178082|177952|178079.7|177949.7|178082|177952|178079.7|177949.7|3
1724202640000|2024-08-21 01:10:40|178089.8|177959.8|178085.8|177955.8|178092.4|177962.4|178081.6|177951.6|5
1724202650000|2024-08-21 01:10:50|178085.3|177955.3|178086.4|177956.4|178086.5|177956.5|178085.3|177955.3|5
1724202660000|2024-08-21 01:11:00|178085.8|177955.8|178087.4|177957.4|178087.4|177957.4|178085.7|177955.7|6
1724202670000|2024-08-21 01:11:10|178086.8|177956.8|178086.5|177956.5|178087.3|177957.3|178085.1|177955.1|8
1724202680000|2024-08-21 01:11:20|178093.4|177963.4|178095.4|177965.4|178095.4|177965.4|178093.4|177963.4|3
1724202690000|2024-08-21 01:11:30|178094.8|177964.8|178091.4|177961.4|178095|177965|178091.4|177961.4|9
1724202700000|2024-08-21 01:11:40|178082.6|177952.6|178084.9|177954.9|178084.9|177954.9|178082.6|177952.6|2
1724202710000|2024-08-21 01:11:50|178085.9|177955.9|178085.9|177955.9|178085.9|177955.9|178085.9|177955.9|1
1724202730000|2024-08-21 01:12:10|178085.4|177955.4|178087|177957|178087.2|177957.2|178084.8|177954.8|11
1724202740000|2024-08-21 01:12:20|178086|177956|178085.8|177955.8|178086|177956|178085|177955|5
1724202750000|2024-08-21 01:12:30|178086.5|177956.5|178089.5|177959.5|178089.5|177959.5|178086.5|177956.5|3
1724202760000|2024-08-21 01:12:40|178090.7|177960.7|178090.7|177960.7|178090.7|177960.7|178090.7|177960.7|1
1724202770000|2024-08-21 01:12:50|178092.1|177962.1|178097.1|177967.1|178098.4|177968.4|178091.3|177961.3|10
1724202780000|2024-08-21 01:13:00|178097.7|177967.7|178087.7|177957.7|178098|177968|178086.8|177956.8|10
1724202790000|2024-08-21 01:13:10|178087.2|177957.2|178087.5|177957.5|178088|177958|178086.4|177956.4|10
1724202800000|2024-08-21 01:13:20|178086.8|177956.8|178085.5|177955.5|178086.8|177956.8|178084.7|177954.7|3
1724202810000|2024-08-21 01:13:30|178082.4|177952.4|178095.9|177965.9|178098.6|177968.6|178082.4|177952.4|11
1724202820000|2024-08-21 01:13:40|178097.1|177967.1|178098.3|177968.3|178098.4|177968.4|178096.4|177966.4|6
1724202830000|2024-08-21 01:13:50|178097.1|177967.1|178098|177968|178099.5|177969.5|178097.1|177967.1|6
1724202840000|2024-08-21 01:14:00|178103.8|177973.8|178099.6|177969.6|178103.8|177973.8|178098.5|177968.5|6
1724202850000|2024-08-21 01:14:10|178102.4|177972.4|178100.2|177970.2|178102.6|177972.6|178099.7|177969.7|5
1724202860000|2024-08-21 01:14:20|178099.2|177969.2|178096.1|177966.1|178100.2|177970.2|178096.1|177966.1|4
1724202870000|2024-08-21 01:14:30|178096.7|177966.7|178093.2|177963.2|178096.7|177966.7|178092.3|177962.3|3
1724202880000|2024-08-21 01:14:40|178092|177962|178090.4|177960.4|178092|177962|178090|177960|5
1724202890000|2024-08-21 01:14:50|178089.7|177959.7|178100.8|177970.8|178100.8|177970.8|178089.7|177959.7|3
1724202900000|2024-08-21 01:15:00|178100.3|177970.3|178090.5|177960.5|178100.3|177970.3|178090.3|177960.3|8
1724202910000|2024-08-21 01:15:10|178092.8|177962.8|178090.7|177960.7|178092.8|177962.8|178090.7|177960.7|2
1724202920000|2024-08-21 01:15:20|178097.1|177967.1|178085.3|177955.3|178097.1|177967.1|178085.3|177955.3|2
1724202930000|2024-08-21 01:15:30|178090.7|177960.7|178086.7|177956.7|178091.5|177961.5|178086.7|177956.7|5
1724202940000|2024-08-21 01:15:40|178087.3|177957.3|178088.8|177958.8|178088.8|177958.8|178087.3|177957.3|2
1724202950000|2024-08-21 01:15:50|178087.2|177957.2|178087.8|177957.8|178087.8|177957.8|178087.2|177957.2|2
1724202960000|2024-08-21 01:16:00|178091.9|177961.9|178085.8|177955.8|178091.9|177961.9|178085.8|177955.8|3
1724202970000|2024-08-21 01:16:10|178089.9|177959.9|178086.4|177956.4|178089.9|177959.9|178086.4|177956.4|2
1724202980000|2024-08-21 01:16:20|178092|177962|178092|177962|178092|177962|178092|177962|1
1724202990000|2024-08-21 01:16:30|178086.2|177956.2|178086.2|177956.2|178086.2|177956.2|178086.2|177956.2|1
1724203000000|2024-08-21 01:16:40|178087.9|177957.9|178086.3|177956.3|178088.1|177958.1|178086.1|177956.1|4
1724203020000|2024-08-21 01:17:00|178090.8|177960.8|178081.2|177951.2|178090.8|177960.8|178080.6|177950.6|8
1724203030000|2024-08-21 01:17:10|178082.8|177952.8|178081.4|177951.4|178082.8|177952.8|178081.4|177951.4|4
1724203040000|2024-08-21 01:17:20|178072.8|177942.8|178070.5|177940.5|178072.8|177942.8|178070.5|177940.5|2
1724203060000|2024-08-21 01:17:40|178071.9|177941.9|178072.8|177942.8|178073.4|177943.4|178071.9|177941.9|3
1724203070000|2024-08-21 01:17:50|178077.6|177947.6|178077.6|177947.6|178077.6|177947.6|178077.6|177947.6|1
1724203080000|2024-08-21 01:18:00|178076|177946|178076|177946|178076|177946|178076|177946|1
1724203090000|2024-08-21 01:18:10|178077|177947|178072.5|177942.5|178077|177947|178072.5|177942.5|3
1724203100000|2024-08-21 01:18:20|178070|177940|178068.8|177938.8|178070|177940|178068.3|177938.3|4
1724203110000|2024-08-21 01:18:30|178069|177939|178068.6|177938.6|178069|177939|178068.6|177938.6|2
1724203120000|2024-08-21 01:18:40|178067.5|177937.5|178068.2|177938.2|178068.2|177938.2|178067.5|177937.5|2
1724203130000|2024-08-21 01:18:50|178070|177940|178070.2|177940.2|178070.2|177940.2|178068.5|177938.5|5
1724203140000|2024-08-21 01:19:00|178069.6|177939.6|178073.6|177943.6|178074.6|177944.6|178064.2|177934.2|9
1724203150000|2024-08-21 01:19:10|178070.6|177940.6|178057.5|177927.5|178070.6|177940.6|178057.5|177927.5|5
1724203160000|2024-08-21 01:19:20|178058.2|177928.2|178058.2|177928.2|178058.2|177928.2|178058.2|177928.2|1
1724203170000|2024-08-21 01:19:30|178057.7|177927.7|178057.7|177927.7|178057.7|177927.7|178057.7|177927.7|1
1724203180000|2024-08-21 01:19:40|178057.2|177927.2|178057.6|177927.6|178057.6|177927.6|178057.2|177927.2|3
1724203190000|2024-08-21 01:19:50|178049.7|177919.7|178049.7|177919.7|178049.7|177919.7|178049.7|177919.7|1
1724203200000|2024-08-21 01:20:00|178050.6|177920.6|178035.4|177905.4|178058.2|177928.2|178033.7|177903.7|6
1724203210000|2024-08-21 01:20:10|178036.9|177906.9|178043.2|177913.2|178045.1|177915.1|178036.9|177906.9|13
1724203230000|2024-08-21 01:20:30|178043.9|177913.9|178042.6|177912.6|178043.9|177913.9|178042.6|177912.6|5
1724203240000|2024-08-21 01:20:40|178041.8|177911.8|178042.6|177912.6|178043.5|177913.5|178041.8|177911.8|4
1724203250000|2024-08-21 01:20:50|178042.8|177912.8|178042.8|177912.8|178042.8|177912.8|178042.8|177912.8|1
1724203260000|2024-08-21 01:21:00|178041.1|177911.1|178041.1|177911.1|178041.1|177911.1|178041.1|177911.1|1
1724203270000|2024-08-21 01:21:10|178042.8|177912.8|178041.5|177911.5|178042.8|177912.8|178040.6|177910.6|4
1724203290000|2024-08-21 01:21:30|178044.6|177914.6|178044.6|177914.6|178044.6|177914.6|178044.6|177914.6|1
1724203300000|2024-08-21 01:21:40|178044|177914|178062.3|177932.3|178062.3|177932.3|178044|177914|11
1724203310000|2024-08-21 01:21:50|178063.1|177933.1|178072.6|177942.6|178072.6|177942.6|178063.1|177933.1|5
1724203340000|2024-08-21 01:22:20|178073.6|177943.6|178073.6|177943.6|178073.6|177943.6|178073.6|177943.6|1
1724203350000|2024-08-21 01:22:30|178074.6|177944.6|178067.2|177937.2|178074.6|177944.6|178067.2|177937.2|4
1724203370000|2024-08-21 01:22:50|178065.6|177935.6|178065|177935|178065.7|177935.7|178064.9|177934.9|5
1724203380000|2024-08-21 01:23:00|178065.9|177935.9|178065.9|177935.9|178065.9|177935.9|178065.9|177935.9|1
1724203390000|2024-08-21 01:23:10|178065.6|177935.6|178065.6|177935.6|178065.6|177935.6|178065.6|177935.6|1
1724203400000|2024-08-21 01:23:20|178067.2|177937.2|178068.3|177938.3|178070.2|177940.2|178067.2|177937.2|4
1724203420000|2024-08-21 01:23:40|178072.2|177942.2|178071.6|177941.6|178073|177943|178070.8|177940.8|6
1724203430000|2024-08-21 01:23:50|178070.8|177940.8|178047.1|177917.1|178070.8|177940.8|178046.7|177916.7|4
1724203440000|2024-08-21 01:24:00|178047.6|177917.6|178046.5|177916.5|178047.6|177917.6|178046.5|177916.5|7
1724203450000|2024-08-21 01:24:10|178047.2|177917.2|178040.6|177910.6|178047.2|177917.2|178039.5|177909.5|6
1724203460000|2024-08-21 01:24:20|178039.5|177909.5|178039|177909|178039.5|177909.5|178039|177909|2
1724203480000|2024-08-21 01:24:40|178039.9|177909.9|178057.9|177927.9|178058|177928|178039.9|177909.9|10
1724203490000|2024-08-21 01:24:50|178058|177928|178058.6|177928.6|178058.6|177928.6|178058|177928|2
1724203510000|2024-08-21 01:25:10|178059.6|177929.6|178026.1|177896.1|178060.8|177930.8|178026.1|177896.1|3
1724203520000|2024-08-21 01:25:20|178054.5|177924.5|178049.3|177919.3|178059.4|177929.4|178049.3|177919.3|3
1724203530000|2024-08-21 01:25:30|178042|177912|178050.5|177920.5|178062|177932|178042|177912|5
1724203540000|2024-08-21 01:25:40|178051.3|177921.3|178057.2|177927.2|178057.2|177927.2|178051.3|177921.3|5
1724203550000|2024-08-21 01:25:50|178056.5|177926.5|178054.2|177924.2|178056.5|177926.5|178054.2|177924.2|3
1724203560000|2024-08-21 01:26:00|178047.5|177917.5|178046.8|177916.8|178047.5|177917.5|178046.8|177916.8|2
1724203570000|2024-08-21 01:26:10|178047.6|177917.6|178056.9|177926.9|178056.9|177926.9|178046.7|177916.7|14
1724203590000|2024-08-21 01:26:30|178063.4|177933.4|178054.2|177924.2|178063.4|177933.4|178054.2|177924.2|2
1724203600000|2024-08-21 01:26:40|178063.3|177933.3|178063.3|177933.3|178063.3|177933.3|178063.3|177933.3|1
1724203610000|2024-08-21 01:26:50|178054.2|177924.2|178061|177931|178063.3|177933.3|178054.2|177924.2|6
1724203620000|2024-08-21 01:27:00|178053.7|177923.7|178054.7|177924.7|178054.9|177924.9|178053.7|177923.7|3
1724203630000|2024-08-21 01:27:10|178056|177926|178056|177926|178056|177926|178056|177926|1
1724203640000|2024-08-21 01:27:20|178054.5|177924.5|178061.9|177931.9|178062.3|177932.3|178054.3|177924.3|4
1724203650000|2024-08-21 01:27:30|178062.5|177932.5|178055.1|177925.1|178064.1|177934.1|178055.1|177925.1|5
1724203660000|2024-08-21 01:27:40|178064.4|177934.4|178064.4|177934.4|178064.4|177934.4|178064.4|177934.4|1
1724203670000|2024-08-21 01:27:50|178063.4|177933.4|178044.6|177914.6|178063.4|177933.4|178044.6|177914.6|2
1724203680000|2024-08-21 01:28:00|178055.9|177925.9|178044.6|177914.6|178055.9|177925.9|178044.6|177914.6|2
1724203690000|2024-08-21 01:28:10|178056.6|177926.6|178027|177897|178056.6|177926.6|178027|177897|2
1724203700000|2024-08-21 01:28:20|178054.7|177924.7|178061.6|177931.6|178061.6|177931.6|178054.7|177924.7|3
1724203710000|2024-08-21 01:28:30|178060.6|177930.6|178060.6|177930.6|178060.6|177930.6|178060.6|177930.6|1
1724203730000|2024-08-21 01:28:50|178055.6|177925.6|178055.6|177925.6|178055.6|177925.6|178044.2|177914.2|3
1724203750000|2024-08-21 01:29:10|178055|177925|178058.2|177928.2|178058.2|177928.2|178055|177925|2
1724203760000|2024-08-21 01:29:20|178058.6|177928.6|178058.6|177928.6|178058.6|177928.6|178058.6|177928.6|1
1724203780000|2024-08-21 01:29:40|178054.1|177924.1|178071.7|177941.7|178071.7|177941.7|178054.1|177924.1|6
1724203800000|2024-08-21 01:30:00|178070.5|177940.5|178074|177944|178074|177944|178070.5|177940.5|2
1724203810000|2024-08-21 01:30:10|178074.6|177944.6|178073.2|177943.2|178074.6|177944.6|178073.2|177943.2|2
1724203820000|2024-08-21 01:30:20|178115.4|177985.4|178120.6|177990.6|178122|177992|178115.4|177985.4|10
1724203830000|2024-08-21 01:30:30|178121.1|177991.1|178131.3|178001.3|178131.3|178001.3|178121.1|177991.1|11
1724203840000|2024-08-21 01:30:40|178133.7|178003.7|178134.2|178004.2|178134.2|178004.2|178133.7|178003.7|2
1724203850000|2024-08-21 01:30:50|178134.6|178004.6|178133.4|178003.4|178134.6|178004.6|178133.4|178003.4|2
1724203860000|2024-08-21 01:31:00|178132|178002|178135.7|178005.7|178136.4|178006.4|178132|178002|4
1724203880000|2024-08-21 01:31:20|178136.1|178006.1|178136.1|178006.1|178136.1|178006.1|178136.1|178006.1|1
1724203890000|2024-08-21 01:31:30|178136.8|178006.8|178136.8|178006.8|178136.8|178006.8|178136.8|178006.8|1
1724203900000|2024-08-21 01:31:40|178134.5|178004.5|178140|178010|178140|178010|178134.2|178004.2|6
1724203910000|2024-08-21 01:31:50|178144.8|178014.8|178144.1|178014.1|178144.8|178014.8|178140.3|178010.3|4
1724203920000|2024-08-21 01:32:00|178143.5|178013.5|178143.8|178013.8|178143.8|178013.8|178143.5|178013.5|2
1724203930000|2024-08-21 01:32:10|178144.3|178014.3|178150.1|178020.1|178150.1|178020.1|178143.7|178013.7|4
1724203940000|2024-08-21 01:32:20|178150.5|178020.5|178150.9|178020.9|178151|178021|178147.1|178017.1|6
1724203960000|2024-08-21 01:32:40|178147.4|178017.4|178148.3|178018.3|178151.7|178021.7|178146.9|178016.9|4
1724203970000|2024-08-21 01:32:50|178150.5|178020.5|178158|178028|178158|178028|178150.5|178020.5|3
1724203980000|2024-08-21 01:33:00|178154.3|178024.3|178167.1|178037.1|178167.1|178037.1|178154.3|178024.3|3
1724203990000|2024-08-21 01:33:10|178144.7|178014.7|178145.8|178015.8|178145.8|178015.8|178143|178013|6
1724204000000|2024-08-21 01:33:20|178144.5|178014.5|178137.5|178007.5|178144.5|178014.5|178137.5|178007.5|2
1724204010000|2024-08-21 01:33:30|178138.3|178008.3|178158.9|178028.9|178158.9|178028.9|178138.3|178008.3|4
1724204020000|2024-08-21 01:33:40|178171.9|178041.9|178171.9|178041.9|178171.9|178041.9|178171.9|178041.9|1
1724204030000|2024-08-21 01:33:50|178170|178040|178166.9|178036.9|178170|178040|178164.8|178034.8|5
1724204040000|2024-08-21 01:34:00|178165.4|178035.4|178173.9|178043.9|178174.8|178044.8|178161|178031|7
1724204050000|2024-08-21 01:34:10|178176.1|178046.1|178166.3|178036.3|178176.1|178046.1|178151.4|178021.4|8
1724204060000|2024-08-21 01:34:20|178152.3|178022.3|178157.2|178027.2|178157.2|178027.2|178147.7|178017.7|8
1724204070000|2024-08-21 01:34:30|178171.8|178041.8|178168.9|178038.9|178171.8|178041.8|178167.6|178037.6|7
1724204080000|2024-08-21 01:34:40|178168.8|178038.8|178168.8|178038.8|178168.8|178038.8|178168.8|178038.8|1
1724204090000|2024-08-21 01:34:50|178163.4|178033.4|178166|178036|178166.8|178036.8|178163.4|178033.4|8
1724204100000|2024-08-21 01:35:00|178172.4|178042.4|178176.1|178046.1|178180.8|178050.8|178165.4|178035.4|5
1724204110000|2024-08-21 01:35:10|178175.5|178045.5|178175.6|178045.6|178176.7|178046.7|178175.5|178045.5|3
1724204120000|2024-08-21 01:35:20|178176.6|178046.6|178191.4|178061.4|178191.4|178061.4|178176.6|178046.6|2
1724204130000|2024-08-21 01:35:30|178191.3|178061.3|178181.2|178051.2|178191.3|178061.3|178181.2|178051.2|2
1724204140000|2024-08-21 01:35:40|178180.4|178050.4|178181.1|178051.1|178181.1|178051.1|178180.4|178050.4|2
1724204160000|2024-08-21 01:36:00|178166.1|178036.1|178166.1|178036.1|178166.1|178036.1|178166.1|178036.1|1
1724204170000|2024-08-21 01:36:10|178166.7|178036.7|178180.7|178050.7|178191.1|178061.1|178166.7|178036.7|4
1724204180000|2024-08-21 01:36:20|178191|178061|178191|178061|178191|178061|178191|178061|1
1724204190000|2024-08-21 01:36:30|178181|178051|178181|178051|178181|178051|178181|178051|1
1724204200000|2024-08-21 01:36:40|178185.1|178055.1|178178.9|178048.9|178185.1|178055.1|178178.9|178048.9|2
1724204210000|2024-08-21 01:36:50|178179.6|178049.6|178178.9|178048.9|178179.6|178049.6|178178.9|178048.9|2
1724204220000|2024-08-21 01:37:00|178185.1|178055.1|178181.5|178051.5|178185.1|178055.1|178179.5|178049.5|5
1724204230000|2024-08-21 01:37:10|178192.2|178062.2|178192.2|178062.2|178192.2|178062.2|178192.2|178062.2|1
1724204240000|2024-08-21 01:37:20|178189.5|178059.5|178177.5|178047.5|178189.5|178059.5|178175.3|178045.3|6
1724204250000|2024-08-21 01:37:30|178179.9|178049.9|178173.8|178043.8|178179.9|178049.9|178173.8|178043.8|3
1724204260000|2024-08-21 01:37:40|178173|178043|178173.8|178043.8|178173.8|178043.8|178173|178043|2
1724204270000|2024-08-21 01:37:50|178174.3|178044.3|178178.1|178048.1|178178.1|178048.1|178173.8|178043.8|4
1724204280000|2024-08-21 01:38:00|178177.7|178047.7|178172.1|178042.1|178177.7|178047.7|178169.6|178039.6|9
1724204290000|2024-08-21 01:38:10|178176.1|178046.1|178176.4|178046.4|178177|178047|178175.1|178045.1|6
1724204300000|2024-08-21 01:38:20|178175.5|178045.5|178176.4|178046.4|178176.4|178046.4|178175.5|178045.5|2
1724204310000|2024-08-21 01:38:30|178172.3|178042.3|178172.3|178042.3|178172.3|178042.3|178171.7|178041.7|5
1724204330000|2024-08-21 01:38:50|178177.4|178047.4|178177.6|178047.6|178178.3|178048.3|178177.4|178047.4|6
1724204340000|2024-08-21 01:39:00|178177.2|178047.2|178181.9|178051.9|178187.9|178057.9|178177.2|178047.2|6
1724204350000|2024-08-21 01:39:10|178181.2|178051.2|178160.5|178030.5|178181.2|178051.2|178160.5|178030.5|10
1724204360000|2024-08-21 01:39:20|178161|178031|178157.1|178027.1|178162.4|178032.4|178157.1|178027.1|5
1724204370000|2024-08-21 01:39:30|178157.7|178027.7|178157.8|178027.8|178157.8|178027.8|178157.5|178027.5|5
1724204380000|2024-08-21 01:39:40|178157.1|178027.1|178158.3|178028.3|178158.3|178028.3|178157|178027|4
1724204390000|2024-08-21 01:39:50|178158.2|178028.2|178157.7|178027.7|178158.3|178028.3|178157.7|178027.7|3
1724204400000|2024-08-21 01:40:00|178171.5|178041.5|178171.5|178041.5|178171.5|178041.5|178171.5|178041.5|1
1724204410000|2024-08-21 01:40:10|178162.2|178032.2|178162.2|178032.2|178162.2|178032.2|178162.2|178032.2|1
1724204420000|2024-08-21 01:40:20|178163.5|178033.5|178158.7|178028.7|178163.5|178033.5|178158.7|178028.7|2
1724204430000|2024-08-21 01:40:30|178158.9|178028.9|178158.7|178028.7|178158.9|178028.9|178158.7|178028.7|2
1724204450000|2024-08-21 01:40:50|178158.3|178028.3|178171.5|178041.5|178171.5|178041.5|178158.3|178028.3|3
1724204470000|2024-08-21 01:41:10|178163.5|178033.5|178158.6|178028.6|178163.5|178033.5|178158.6|178028.6|2
1724204480000|2024-08-21 01:41:20|178159.6|178029.6|178159.5|178029.5|178159.6|178029.6|178159.5|178029.5|2
1724204490000|2024-08-21 01:41:30|178159.4|178029.4|178158.6|178028.6|178159.6|178029.6|178158.6|178028.6|5
1724204500000|2024-08-21 01:41:40|178158.7|178028.7|178162.4|178032.4|178162.4|178032.4|178158.6|178028.6|3
1724204510000|2024-08-21 01:41:50|178171.5|178041.5|178171.5|178041.5|178171.5|178041.5|178171.5|178041.5|1
1724204530000|2024-08-21 01:42:10|178163.5|178033.5|178154.9|178024.9|178163.5|178033.5|178154.9|178024.9|5
1724204540000|2024-08-21 01:42:20|178154.8|178024.8|178154.9|178024.9|178154.9|178024.9|178154.8|178024.8|2
1724204550000|2024-08-21 01:42:30|178154.8|178024.8|178154.8|178024.8|178154.9|178024.9|178154.8|178024.8|3
1724204560000|2024-08-21 01:42:40|178158.4|178028.4|178152.8|178022.8|178159.1|178029.1|178152.8|178022.8|5
1724204570000|2024-08-21 01:42:50|178151.4|178021.4|178083.9|177953.9|178151.4|178021.4|178083.9|177953.9|7
1724204580000|2024-08-21 01:43:00|178083.8|177953.8|178083.9|177953.9|178083.9|177953.9|178083.8|177953.8|2
1724204590000|2024-08-21 01:43:10|178084|177954|178083.9|177953.9|178084|177954|178083.9|177953.9|2
1724204600000|2024-08-21 01:43:20|178097.5|177967.5|178097.5|177967.5|178097.5|177967.5|178097.5|177967.5|1
1724204620000|2024-08-21 01:43:40|178096.7|177966.7|178089.9|177959.9|178098.5|177968.5|178089.9|177959.9|3
1724204630000|2024-08-21 01:43:50|178084.4|177954.4|178086.3|177956.3|178086.3|177956.3|178084.4|177954.4|6
1724204640000|2024-08-21 01:44:00|178087.5|177957.5|178090|177960|178091.1|177961.1|178087.5|177957.5|9
1724204650000|2024-08-21 01:44:10|178089.2|177959.2|178090|177960|178090.9|177960.9|178089.2|177959.2|4
1724204660000|2024-08-21 01:44:20|178095.2|177965.2|178095.2|177965.2|178095.2|177965.2|178095.2|177965.2|1
1724204670000|2024-08-21 01:44:30|178106.5|177976.5|178106.5|177976.5|178106.5|177976.5|178106.5|177976.5|1
1724204680000|2024-08-21 01:44:40|178105.5|177975.5|178102.7|177972.7|178106.4|177976.4|178092.4|177962.4|9
1724204690000|2024-08-21 01:44:50|178101.6|177971.6|178110.2|177980.2|178110.2|177980.2|178099.9|177969.9|5
1724204700000|2024-08-21 01:45:00|178110.6|177980.6|178110.7|177980.7|178110.7|177980.7|178110.1|177980.1|5
1724204710000|2024-08-21 01:45:10|178111.9|177981.9|178104.1|177974.1|178111.9|177981.9|178104.1|177974.1|5
1724204720000|2024-08-21 01:45:20|178115.8|177985.8|178114.8|177984.8|178115.8|177985.8|178111.9|177981.9|6
1724204730000|2024-08-21 01:45:30|178111.7|177981.7|178099.7|177969.7|178111.7|177981.7|178099.7|177969.7|7
1724204740000|2024-08-21 01:45:40|178096.5|177966.5|178107|177977|178107.2|177977.2|178096.5|177966.5|4
1724204750000|2024-08-21 01:45:50|178107.4|177977.4|178107.4|177977.4|178107.4|177977.4|178107.3|177977.3|3
1724204760000|2024-08-21 01:46:00|178107.5|177977.5|178107.6|177977.6|178108.7|177978.7|178107.5|177977.5|4
1724204770000|2024-08-21 01:46:10|178107.8|177977.8|178106.1|177976.1|178107.8|177977.8|178106.1|177976.1|2
1724204790000|2024-08-21 01:46:30|178116.7|177986.7|178099.7|177969.7|178118.4|177988.4|178099.7|177969.7|4
1724204800000|2024-08-21 01:46:40|178096.4|177966.4|178107.1|177977.1|178107.1|177977.1|178096.4|177966.4|3
1724204810000|2024-08-21 01:46:50|178107.2|177977.2|178108.7|177978.7|178108.7|177978.7|178107.2|177977.2|3
1724204820000|2024-08-21 01:47:00|178107.5|177977.5|178099.8|177969.8|178132.6|177977.5|178096.5|177932.4|4
1724204830000|2024-08-21 01:47:10|178101.4|177971.4|178105.8|177975.8|178108.3|177978.3|178101.4|177971.4|5
1724204840000|2024-08-21 01:47:20|178108.2|177978.2|178098.4|177968.4|178108.2|177978.2|178098.4|177968.4|3
1724204850000|2024-08-21 01:47:30|178096.1|177966.1|178096.2|177966.2|178096.7|177966.7|178096.1|177966.1|5
1724204860000|2024-08-21 01:47:40|178096.4|177966.4|178096.1|177966.1|178096.4|177966.4|178096.1|177966.1|2
1724204870000|2024-08-21 01:47:50|178096.4|177966.4|178096.3|177966.3|178096.4|177966.4|178096.1|177966.1|3
1724204880000|2024-08-21 01:48:00|178096.2|177966.2|178096.5|177966.5|178096.5|177966.5|178094.2|177964.2|3
1724204890000|2024-08-21 01:48:10|178101|177971|178096.5|177966.5|178101|177971|178096.5|177966.5|2
1724204900000|2024-08-21 01:48:20|178096.4|177966.4|178094.2|177964.2|178096.4|177966.4|178094.2|177964.2|2
1724204910000|2024-08-21 01:48:30|178094.1|177964.1|178094.1|177964.1|178094.6|177964.6|178094.1|177964.1|4
1724204920000|2024-08-21 01:48:40|178095.4|177965.4|178095.2|177965.2|178095.4|177965.4|178094.3|177964.3|4
1724204930000|2024-08-21 01:48:50|178094.7|177964.7|178095.2|177965.2|178095.2|177965.2|178094.7|177964.7|2
1724204940000|2024-08-21 01:49:00|178098.1|177968.1|178098.1|177968.1|178098.1|177968.1|178098.1|177968.1|1
1724204950000|2024-08-21 01:49:10|178097.3|177967.3|178098|177968|178098|177968|178097.3|177967.3|2
1724204960000|2024-08-21 01:49:20|178095.4|177965.4|178094.8|177964.8|178095.4|177965.4|178094.8|177964.8|4
1724204970000|2024-08-21 01:49:30|178094.7|177964.7|178094.8|177964.8|178095.1|177965.1|178094.7|177964.7|6
1724204980000|2024-08-21 01:49:40|178097.2|177967.2|178094.8|177964.8|178097.2|177967.2|178094.8|177964.8|4
1724204990000|2024-08-21 01:49:50|178097.3|177967.3|178100.9|177970.9|178100.9|177970.9|178097.3|177967.3|4
1724205000000|2024-08-21 01:50:00|178100|177970|178099.3|177969.3|178100|177970|178098.6|177968.6|3
1724205010000|2024-08-21 01:50:10|178096.4|177966.4|178095.7|177965.7|178096.4|177966.4|178095.7|177965.7|2
1724205020000|2024-08-21 01:50:20|178095.5|177965.5|178093.6|177963.6|178095.7|177965.7|178093.6|177963.6|4
1724205030000|2024-08-21 01:50:30|178093.3|177963.3|178093.6|177963.6|178093.7|177963.7|178093.3|177963.3|4
1724205040000|2024-08-21 01:50:40|178095.7|177965.7|178095.7|177965.7|178096.4|177966.4|178095.7|177965.7|3
1724205050000|2024-08-21 01:50:50|178099.9|177969.9|178099.9|177969.9|178099.9|177969.9|178099.9|177969.9|1
1724205060000|2024-08-21 01:51:00|178099.8|177969.8|178095.7|177965.7|178099.8|177969.8|178095.7|177965.7|2
1724205070000|2024-08-21 01:51:10|178093.6|177963.6|178093.6|177963.6|178093.8|177963.8|178093.6|177963.6|3
1724205080000|2024-08-21 01:51:20|178093.5|177963.5|178093.6|177963.6|178093.6|177963.6|178093.5|177963.5|2
1724205090000|2024-08-21 01:51:30|178094.2|177964.2|178094.2|177964.2|178094.2|177964.2|178094.2|177964.2|1
1724205100000|2024-08-21 01:51:40|178096|177966|178100|177970|178100.9|177970.9|178096|177966|4
1724205110000|2024-08-21 01:51:50|178102.3|177972.3|178102.3|177972.3|178102.3|177972.3|178102.3|177972.3|1
1724205120000|2024-08-21 01:52:00|178103.3|177973.3|178096.2|177966.2|178103.3|177973.3|178096.2|177966.2|5
1724205130000|2024-08-21 01:52:10|178097.2|177967.2|178096.1|177966.1|178097.2|177967.2|178096.1|177966.1|5
1724205140000|2024-08-21 01:52:20|178096.2|177966.2|178096.4|177966.4|178096.4|177966.4|178096|177966|5
1724205150000|2024-08-21 01:52:30|178095.9|177965.9|178094.9|177964.9|178095.9|177965.9|178094.9|177964.9|3
1724205160000|2024-08-21 01:52:40|178102.5|177972.5|178088|177958|178102.5|177972.5|178087.7|177957.7|9
1724205170000|2024-08-21 01:52:50|178088.9|177958.9|178089.9|177959.9|178089.9|177959.9|178088.9|177958.9|2
1724205180000|2024-08-21 01:53:00|178090.8|177960.8|178088.2|177958.2|178090.8|177960.8|178088.2|177958.2|11
1724205190000|2024-08-21 01:53:10|178088.1|177958.1|178088.1|177958.1|178088.2|177958.2|178088.1|177958.1|3
1724205200000|2024-08-21 01:53:20|178087.9|177957.9|178092.5|177962.5|178092.8|177962.8|178087.9|177957.9|8
1724205210000|2024-08-21 01:53:30|178094.6|177964.6|178095.9|177965.9|178103.9|177973.9|178092.1|177962.1|20
1724205220000|2024-08-21 01:53:40|178094.1|177964.1|178094.3|177964.3|178096|177966|178094.1|177964.1|7
1724205230000|2024-08-21 01:53:50|178095|177965|178093.8|177963.8|178098.7|177968.7|178093.8|177963.8|7
1724205240000|2024-08-21 01:54:00|178095.8|177965.8|178095.8|177965.8|178095.8|177965.8|178095.8|177965.8|1
1724205250000|2024-08-21 01:54:10|178095.5|177965.5|178095.5|177965.5|178095.5|177965.5|178094.6|177964.6|3
1724205260000|2024-08-21 01:54:20|178095.7|177965.7|178091.2|177961.2|178095.7|177965.7|178091.2|177961.2|7
1724205270000|2024-08-21 01:54:30|178090.3|177960.3|178092.3|177962.3|178093.4|177963.4|178090.3|177960.3|4
1724205280000|2024-08-21 01:54:40|178091.4|177961.4|178091.4|177961.4|178091.4|177961.4|178091.4|177961.4|1
1724205290000|2024-08-21 01:54:50|178090.1|177960.1|178090.3|177960.3|178090.3|177960.3|178089.9|177959.9|4
1724205300000|2024-08-21 01:55:00|178090.1|177960.1|178090.1|177960.1|178090.1|177960.1|178090.1|177960.1|1
1724205310000|2024-08-21 01:55:10|178089.7|177959.7|178092.3|177962.3|178093.4|177963.4|178089.7|177959.7|11
1724205320000|2024-08-21 01:55:20|178091.8|177961.8|178091.9|177961.9|178093.6|177963.6|178091.6|177961.6|19
1724205330000|2024-08-21 01:55:30|178091.3|177961.3|178092.6|177962.6|178092.6|177962.6|178091.3|177961.3|2
1724205340000|2024-08-21 01:55:40|178093.8|177963.8|178090|177960|178095.4|177965.4|178090|177960|6
1724205350000|2024-08-21 01:55:50|178090.3|177960.3|178089.4|177959.4|178090.3|177960.3|178088.4|177958.4|4
1724205360000|2024-08-21 01:56:00|178090.4|177960.4|178089.4|177959.4|178090.4|177960.4|178089.4|177959.4|2
1724205370000|2024-08-21 01:56:10|178090.5|177960.5|178090.5|177960.5|178090.5|177960.5|178090.5|177960.5|1
1724205380000|2024-08-21 01:56:20|178093.3|177963.3|178091.2|177961.2|178093.3|177963.3|178090.5|177960.5|4
1724205390000|2024-08-21 01:56:30|178094.1|177964.1|178091.2|177961.2|178094.1|177964.1|178091.2|177961.2|2
1724205400000|2024-08-21 01:56:40|178090.9|177960.9|178093|177963|178094.1|177964.1|178089.9|177959.9|10
1724205410000|2024-08-21 01:56:50|178091.5|177961.5|178091.4|177961.4|178092|177962|178090.7|177960.7|8
1724205420000|2024-08-21 01:57:00|178094.1|177964.1|178092.6|177962.6|178094.1|177964.1|178092.1|177962.1|5
1724205430000|2024-08-21 01:57:10|178092.1|177962.1|178094|177964|178094|177964|178092.1|177962.1|2
1724205450000|2024-08-21 01:57:30|178092.1|177962.1|178092.1|177962.1|178092.1|177962.1|178091|177961|3
1724205460000|2024-08-21 01:57:40|178095.4|177965.4|178095.5|177965.5|178104.8|177974.8|178095.2|177965.2|5
1724205470000|2024-08-21 01:57:50|178095.3|177965.3|178095.5|177965.5|178095.8|177965.8|178095.3|177965.3|4
1724205480000|2024-08-21 01:58:00|178094.6|177964.6|178094|177964|178095.5|177965.5|178094|177964|5
1724205510000|2024-08-21 01:58:30|178092.1|177962.1|178095.5|177965.5|178095.5|177965.5|178092|177962|6
1724205520000|2024-08-21 01:58:40|178095.4|177965.4|178096|177966|178096|177966|178095.4|177965.4|3
1724205530000|2024-08-21 01:58:50|178096.1|177966.1|178096.2|177966.2|178096.3|177966.3|178096|177966|4
1724205540000|2024-08-21 01:59:00|178100.9|177970.9|178095.1|177965.1|178101.7|177971.7|178095.1|177965.1|3
1724205550000|2024-08-21 01:59:10|178096|177966|178099.4|177969.4|178099.4|177969.4|178094.4|177964.4|3
1724205560000|2024-08-21 01:59:20|178096.1|177966.1|178096.2|177966.2|178096.2|177966.2|178096.1|177966.1|2
1724205570000|2024-08-21 01:59:30|178096.1|177966.1|178095.5|177965.5|178096.2|177966.2|178095.5|177965.5|4
1724205580000|2024-08-21 01:59:40|178100.1|177970.1|178099.6|177969.6|178100.3|177970.3|178099.5|177969.5|5
1724205590000|2024-08-21 01:59:50|178100.1|177970.1|178105.7|177975.7|178105.7|177975.7|178099.4|177969.4|5
1724205600000|2024-08-21 02:00:00|178097.8|177967.8|178096.9|177966.9|178097.8|177967.8|178096.9|177966.9|2
1724205620000|2024-08-21 02:00:20|178096.4|177966.4|178091.1|177961.1|178103.3|177973.3|178091.1|177961.1|3
1724205630000|2024-08-21 02:00:30|178091.5|177961.5|178091.4|177961.4|178104.2|177974.2|178091.4|177961.4|4
1724205640000|2024-08-21 02:00:40|178091.6|177961.6|178100.1|177970.1|178100.4|177970.4|178090.7|177960.7|14
1724205650000|2024-08-21 02:00:50|178100.6|177970.6|178108.7|177978.7|178108.7|177978.7|178099.6|177969.6|6
1724205660000|2024-08-21 02:01:00|178109.7|177979.7|178095.8|177965.8|178109.7|177979.7|178095.8|177965.8|6
1724205670000|2024-08-21 02:01:10|178094.8|177964.8|178090.9|177960.9|178095.3|177965.3|178090.9|177960.9|5
1724205680000|2024-08-21 02:01:20|178091.5|177961.5|178090.8|177960.8|178091.5|177961.5|178090.8|177960.8|4
1724205690000|2024-08-21 02:01:30|178090.7|177960.7|178090|177960|178090.7|177960.7|178090|177960|3
1724205700000|2024-08-21 02:01:40|178091.5|177961.5|178110.9|177980.9|178111.4|177981.4|178091.5|177961.5|16
1724205710000|2024-08-21 02:01:50|178110.2|177980.2|178099.8|177969.8|178132.9|177981.4|178099.7|177931.4|19
1724205720000|2024-08-21 02:02:00|178099.7|177969.7|178099.9|177969.9|178100.1|177970.1|178099.2|177969.2|6
1724205730000|2024-08-21 02:02:10|178100.1|177970.1|178098.5|177968.5|178100.1|177970.1|178098.4|177968.4|5
1724205740000|2024-08-21 02:02:20|178099|177969|178105.2|177975.2|178105.2|177975.2|178098.6|177968.6|3
1724205750000|2024-08-21 02:02:30|178104.7|177974.7|178104.5|177974.5|178104.8|177974.8|178104.1|177974.1|4
1724205760000|2024-08-21 02:02:40|178125.7|177995.7|178134.3|178004.3|178138.3|178008.3|178125.7|177995.7|10
1724205770000|2024-08-21 02:02:50|178141|178011|178144|178014|178144|178014|178137.2|178007.2|11
1724205780000|2024-08-21 02:03:00|178144.4|178014.4|178144.1|178014.1|178150.8|178020.8|178138.7|178008.7|17
1724205790000|2024-08-21 02:03:10|178143.9|178013.9|178111.4|177981.4|178143.9|178013.9|178111.4|177981.4|9
1724205800000|2024-08-21 02:03:20|178111.3|177981.3|178111.3|177981.3|178111.3|177981.3|178111.3|177981.3|1
1724205810000|2024-08-21 02:03:30|178111.2|177981.2|178110.8|177980.8|178111.2|177981.2|178110.7|177980.7|3
1724205820000|2024-08-21 02:03:40|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|1
1724205830000|2024-08-21 02:03:50|178118.3|177988.3|178118.3|177988.3|178118.3|177988.3|178118.3|177988.3|1
1724205840000|2024-08-21 02:04:00|178117.2|177987.2|178116.6|177986.6|178117.2|177987.2|178108.4|177978.4|4
1724205850000|2024-08-21 02:04:10|178116.9|177986.9|178117.6|177987.6|178117.7|177987.7|178116.7|177986.7|9
1724205860000|2024-08-21 02:04:20|178117.7|177987.7|178120.7|177990.7|178120.7|177990.7|178117.4|177987.4|8
1724205870000|2024-08-21 02:04:30|178120.5|177990.5|178120.5|177990.5|178120.5|177990.5|178120.5|177990.5|1
1724205890000|2024-08-21 02:04:50|178122.7|177992.7|178122.7|177992.7|178122.7|177992.7|178122.7|177992.7|1
1724205900000|2024-08-21 02:05:00|178123.4|177993.4|178145.8|178015.8|178149.4|178019.4|178123.4|177993.4|23
1724205910000|2024-08-21 02:05:10|178144.4|178014.4|178118.3|177988.3|178145.4|178015.4|178118.3|177988.3|12
1724205920000|2024-08-21 02:05:20|178117.1|177987.1|178113.5|177983.5|178117.1|177987.1|178111.3|177981.3|4
1724205930000|2024-08-21 02:05:30|178114.6|177984.6|178114.6|177984.6|178114.6|177984.6|178114.6|177984.6|1
1724205940000|2024-08-21 02:05:40|178115.9|177985.9|178126.7|177996.7|178126.7|177996.7|178115.9|177985.9|4
1724205960000|2024-08-21 02:06:00|178125.6|177995.6|178114.4|177984.4|178125.6|177995.6|178113.4|177983.4|6
1724205970000|2024-08-21 02:06:10|178113.4|177983.4|178113.4|177983.4|178113.4|177983.4|178113.4|177983.4|1
1724205990000|2024-08-21 02:06:30|178115.8|177985.8|178124.1|177994.1|178124.1|177994.1|178115.8|177985.8|3
1724206000000|2024-08-21 02:06:40|178122.7|177992.7|178121.3|177991.3|178122.7|177992.7|178121.3|177991.3|2
1724206010000|2024-08-21 02:06:50|178115.6|177985.6|178115.6|177985.6|178115.6|177985.6|178115.6|177985.6|1
1724206030000|2024-08-21 02:07:10|178114.4|177984.4|178114.4|177984.4|178114.4|177984.4|178114.4|177984.4|1
1724206040000|2024-08-21 02:07:20|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|1
1724206050000|2024-08-21 02:07:30|178120.1|177990.1|178122.6|177992.6|178122.6|177992.6|178120.1|177990.1|2
1724206070000|2024-08-21 02:07:50|178113.3|177983.3|178112.3|177982.3|178113.3|177983.3|178110.5|177980.5|4
1724206080000|2024-08-21 02:08:00|178110.9|177980.9|178113|177983|178113|177983|178110.9|177980.9|3
1724206090000|2024-08-21 02:08:10|178111.9|177981.9|178111.9|177981.9|178111.9|177981.9|178111.9|177981.9|1
1724206100000|2024-08-21 02:08:20|178117.7|177987.7|178117.7|177987.7|178117.7|177987.7|178117.7|177987.7|1
1724206110000|2024-08-21 02:08:30|178119.1|177989.1|178119.1|177989.1|178119.1|177989.1|178119.1|177989.1|1
1724206120000|2024-08-21 02:08:40|178110.3|177980.3|178110.3|177980.3|178110.3|177980.3|178110.3|177980.3|1
1724206140000|2024-08-21 02:09:00|178111.5|177981.5|178111.6|177981.6|178111.6|177981.6|178110.4|177980.4|3
1724206150000|2024-08-21 02:09:10|178112.7|177982.7|178120.8|177990.8|178120.8|177990.8|178112.7|177982.7|3
1724206160000|2024-08-21 02:09:20|178122.5|177992.5|178123.5|177993.5|178123.5|177993.5|178120.4|177990.4|4
1724206170000|2024-08-21 02:09:30|178125|177995|178125|177995|178125|177995|178125|177995|1
1724206180000|2024-08-21 02:09:40|178122.1|177992.1|178118.1|177988.1|178122.1|177992.1|178116.9|177986.9|3
1724206200000|2024-08-21 02:10:00|178119.1|177989.1|178119.1|177989.1|178119.1|177989.1|178119.1|177989.1|1
1724206210000|2024-08-21 02:10:10|178128.1|177998.1|178128.1|177998.1|178128.1|177998.1|178128.1|177998.1|1
1724206220000|2024-08-21 02:10:20|178123.8|177993.8|178123.8|177993.8|178123.8|177993.8|178123.8|177993.8|1
1724206230000|2024-08-21 02:10:30|178122.3|177992.3|178113.2|177983.2|178122.3|177992.3|178113.2|177983.2|3
1724206250000|2024-08-21 02:10:50|178113.1|177983.1|178112.1|177982.1|178113.1|177983.1|178110.7|177980.7|4
1724206260000|2024-08-21 02:11:00|178113.7|177983.7|178122.7|177992.7|178122.7|177992.7|178113.7|177983.7|3
1724206270000|2024-08-21 02:11:10|178124.7|177994.7|178127.1|177997.1|178127.1|177997.1|178124.7|177994.7|2
1724206280000|2024-08-21 02:11:20|178123.1|177993.1|178123.1|177993.1|178123.1|177993.1|178123.1|177993.1|1
1724206290000|2024-08-21 02:11:30|178117.6|177987.6|178117.6|177987.6|178117.6|177987.6|178117.6|177987.6|1
1724206310000|2024-08-21 02:11:50|178117.5|177987.5|178120.1|177990.1|178120.1|177990.1|178117.5|177987.5|8
1724206320000|2024-08-21 02:12:00|178122.4|177992.4|178128.6|177998.6|178128.6|177998.6|178122.4|177992.4|3
1724206330000|2024-08-21 02:12:10|178127.1|177997.1|178127.1|177997.1|178127.1|177997.1|178127.1|177997.1|1
1724206340000|2024-08-21 02:12:20|178121|177991|178121|177991|178121|177991|178121|177991|1
1724206350000|2024-08-21 02:12:30|178119.7|177989.7|178118.6|177988.6|178119.7|177989.7|178118.6|177988.6|2
1724206360000|2024-08-21 02:12:40|178119.6|177989.6|178119.6|177989.6|178119.6|177989.6|178119.6|177989.6|1
1724206370000|2024-08-21 02:12:50|178117.6|177987.6|178113.8|177983.8|178117.6|177987.6|178110.9|177980.9|11
1724206380000|2024-08-21 02:13:00|178114.5|177984.5|178114.9|177984.9|178114.9|177984.9|178109.5|177979.5|5
1724206390000|2024-08-21 02:13:10|178112.8|177982.8|178114.7|177984.7|178115.4|177985.4|178112.8|177982.8|4
1724206400000|2024-08-21 02:13:20|178112.4|177982.4|178115.2|177985.2|178115.2|177985.2|178112.4|177982.4|2
1724206420000|2024-08-21 02:13:40|178119.2|177989.2|178125.4|177995.4|178125.4|177995.4|178119.2|177989.2|3
1724206440000|2024-08-21 02:14:00|178123.6|177993.6|178117.7|177987.7|178123.6|177993.6|178117.7|177987.7|2
1724206450000|2024-08-21 02:14:10|178118.6|177988.6|178118.6|177988.6|178118.6|177988.6|178118.6|177988.6|1
1724206460000|2024-08-21 02:14:20|178117.7|177987.7|178117.7|177987.7|178117.7|177987.7|178117.7|177987.7|1
1724206470000|2024-08-21 02:14:30|178123.6|177993.6|178123.6|177993.6|178123.6|177993.6|178123.6|177993.6|1
1724206480000|2024-08-21 02:14:40|178121.7|177991.7|178112.4|177982.4|178121.7|177991.7|178111.8|177981.8|3
1724206490000|2024-08-21 02:14:50|178109.2|177979.2|178105.1|177975.1|178109.2|177979.2|178105.1|177975.1|3
1724206500000|2024-08-21 02:15:00|178101.4|177971.4|178101.4|177971.4|178102.1|177972.1|178100.7|177970.7|5
1724206510000|2024-08-21 02:15:10|178100.4|177970.4|178100.9|177970.9|178100.9|177970.9|178099.8|177969.8|3
1724206520000|2024-08-21 02:15:20|178100.2|177970.2|178100|177970|178100.2|177970.2|178099.7|177969.7|3
1724206530000|2024-08-21 02:15:30|178104.5|177974.5|178103.5|177973.5|178104.5|177974.5|178103|177973|3
1724206540000|2024-08-21 02:15:40|178103.8|177973.8|178091.4|177961.4|178103.8|177973.8|178085.6|177955.6|17
1724206550000|2024-08-21 02:15:50|178090.9|177960.9|178090.6|177960.6|178091.8|177961.8|178090.6|177960.6|18
1724206560000|2024-08-21 02:16:00|178090|177960|178090.3|177960.3|178093.3|177963.3|178088.8|177958.8|14
1724206570000|2024-08-21 02:16:10|178091.9|177961.9|178092.2|177962.2|178092.4|177962.4|178090.3|177960.3|11
1724206580000|2024-08-21 02:16:20|178090.3|177960.3|178093.2|177963.2|178095.4|177965.4|178090.3|177960.3|11
1724206590000|2024-08-21 02:16:30|178095.5|177965.5|178093.2|177963.2|178096.3|177966.3|178093.2|177963.2|17
1724206600000|2024-08-21 02:16:40|178095.4|177965.4|178094.1|177964.1|178101.1|177971.1|178093.2|177963.2|7
1724206610000|2024-08-21 02:16:50|178091.6|177961.6|178090.3|177960.3|178091.6|177961.6|178089.9|177959.9|16
1724206620000|2024-08-21 02:17:00|178090|177960|178090|177960|178091.7|177961.7|178089.7|177959.7|12
1724206630000|2024-08-21 02:17:10|178091.6|177961.6|178092.3|177962.3|178094.5|177964.5|178089.4|177959.4|6
1724206640000|2024-08-21 02:17:20|178093.3|177963.3|178093.3|177963.3|178095.5|177965.5|178093.3|177963.3|5
1724206650000|2024-08-21 02:17:30|178092.8|177962.8|178090.1|177960.1|178095|177965|178090.1|177960.1|10
1724206660000|2024-08-21 02:17:40|178091.3|177961.3|178090.4|177960.4|178091.8|177961.8|178090.2|177960.2|6
1724206670000|2024-08-21 02:17:50|178092.1|177962.1|178089.9|177959.9|178092.1|177962.1|178089.9|177959.9|5
1724206680000|2024-08-21 02:18:00|178089.3|177959.3|178075.3|177945.3|178089.3|177959.3|178074.7|177944.7|11
1724206700000|2024-08-21 02:18:20|178076.2|177946.2|178082.3|177952.3|178086.3|177956.3|178076.2|177946.2|11
1724206710000|2024-08-21 02:18:30|178083.1|177953.1|178079.7|177949.7|178085.1|177955.1|178077.3|177947.3|13
1724206720000|2024-08-21 02:18:40|178083.6|177953.6|178079.9|177949.9|178088.5|177958.5|178079.4|177949.4|17
1724206730000|2024-08-21 02:18:50|178080.3|177950.3|178080.3|177950.3|178087.2|177957.2|178079.1|177949.1|19
1724206740000|2024-08-21 02:19:00|178080|177950|178081|177951|178085.3|177955.3|178079.2|177949.2|23
1724206750000|2024-08-21 02:19:10|178081.3|177951.3|178080.4|177950.4|178084.9|177954.9|178079.9|177949.9|25
1724206760000|2024-08-21 02:19:20|178084.4|177954.4|178079.7|177949.7|178088.2|177958.2|178079.6|177949.6|27
1724206770000|2024-08-21 02:19:30|178079.5|177949.5|178078.3|177948.3|178083.7|177953.7|178076.9|177946.9|25
1724206780000|2024-08-21 02:19:40|178078.1|177948.1|178079|177949|178079|177949|178077.9|177947.9|9
1724206790000|2024-08-21 02:19:50|178079.6|177949.6|178079.7|177949.7|178082.1|177952.1|178078.5|177948.5|18
1724206800000|2024-08-21 02:20:00|178083.2|177953.2|178083.5|177953.5|178088|177958|178078.3|177948.3|31
1724206810000|2024-08-21 02:20:10|178087.9|177957.9|178083.3|177953.3|178088.3|177958.3|178082.6|177952.6|22
1724206820000|2024-08-21 02:20:20|178083.8|177953.8|178082.1|177952.1|178087.9|177957.9|178081.8|177951.8|21
1724206830000|2024-08-21 02:20:30|178081.8|177951.8|178082|177952|178084.5|177954.5|178080.4|177950.4|10
1724206840000|2024-08-21 02:20:40|178081.3|177951.3|178081.6|177951.6|178084.7|177954.7|178080.5|177950.5|25
1724206850000|2024-08-21 02:20:50|178081.7|177951.7|178080.3|177950.3|178084.3|177954.3|178079.7|177949.7|21
1724206860000|2024-08-21 02:21:00|178083.3|177953.3|178088.4|177958.4|178090|177960|178082.2|177952.2|32
1724206870000|2024-08-21 02:21:10|178083.4|177953.4|178082.7|177952.7|178087.4|177957.4|178082.2|177952.2|25
1724206880000|2024-08-21 02:21:20|178081.9|177951.9|178081.6|177951.6|178085.4|177955.4|178080.5|177950.5|29
1724206890000|2024-08-21 02:21:30|178081.1|177951.1|178085.5|177955.5|178085.5|177955.5|178081|177951|26
1724206900000|2024-08-21 02:21:40|178081.7|177951.7|178081.9|177951.9|178086.5|177956.5|178081.3|177951.3|32
1724206910000|2024-08-21 02:21:50|178086.1|177956.1|178085.8|177955.8|178086.1|177956.1|178082.2|177952.2|18
1724206920000|2024-08-21 02:22:00|178084.9|177954.9|178086|177956|178086|177956|178084.9|177954.9|9
1724206930000|2024-08-21 02:22:10|178085.9|177955.9|178084.1|177954.1|178085.9|177955.9|178084.1|177954.1|3
1724206940000|2024-08-21 02:22:20|178083.9|177953.9|178084.3|177954.3|178084.3|177954.3|178083.9|177953.9|2
1724206950000|2024-08-21 02:22:30|178090.2|177960.2|178090.2|177960.2|178090.2|177960.2|178090.2|177960.2|1
1724206960000|2024-08-21 02:22:40|178094.5|177964.5|178094.5|177964.5|178094.5|177964.5|178094.5|177964.5|1
1724206970000|2024-08-21 02:22:50|178095.3|177965.3|178094.9|177964.9|178095.3|177965.3|178094.5|177964.5|6
1724206980000|2024-08-21 02:23:00|178095.6|177965.6|178085.8|177955.8|178095.6|177965.6|178085.8|177955.8|3
1724206990000|2024-08-21 02:23:10|178086|177956|178084.9|177954.9|178086|177956|178084.9|177954.9|2
1724207000000|2024-08-21 02:23:20|178084.3|177954.3|178084.3|177954.3|178084.3|177954.3|178084.3|177954.3|1
1724207010000|2024-08-21 02:23:30|178084.4|177954.4|178074.2|177944.2|178105.5|177975.5|178074.2|177944.2|4
1724207020000|2024-08-21 02:23:40|178090.2|177960.2|178090.2|177960.2|178090.2|177960.2|178090.2|177960.2|1
1724207030000|2024-08-21 02:23:50|178090.1|177960.1|178090.1|177960.1|178090.1|177960.1|178090.1|177960.1|1
1724207040000|2024-08-21 02:24:00|178084.2|177954.2|178084.2|177954.2|178084.2|177954.2|178084.2|177954.2|1
1724207050000|2024-08-21 02:24:10|178085.1|177955.1|178085.1|177955.1|178085.1|177955.1|178085.1|177955.1|1
1724207060000|2024-08-21 02:24:20|178084.9|177954.9|178086.4|177956.4|178086.4|177956.4|178084.9|177954.9|3
1724207070000|2024-08-21 02:24:30|178095.8|177965.8|178091|177961|178095.8|177965.8|178091|177961|2
1724207090000|2024-08-21 02:24:50|178091.6|177961.6|178095.7|177965.7|178095.7|177965.7|178091.6|177961.6|3
1724207100000|2024-08-21 02:25:00|178088.4|177958.4|178096.3|177966.3|178096.3|177966.3|178086.9|177956.9|6
1724207110000|2024-08-21 02:25:10|178097.8|177967.8|178125.4|177995.4|178126|177996|178097.8|177967.8|6
1724207120000|2024-08-21 02:25:20|178128.5|177998.5|178136.4|178006.4|178141.4|178011.4|178125.4|177995.4|11
1724207130000|2024-08-21 02:25:30|178138.4|178008.4|178139.3|178009.3|178150.9|178020.9|178135.5|178005.5|28
1724207140000|2024-08-21 02:25:40|178139.8|178009.8|178138.5|178008.5|178142.5|178012.5|178138.5|178008.5|13
1724207150000|2024-08-21 02:25:50|178139|178009|178138.6|178008.6|178141.7|178011.7|178138.5|178008.5|8
1724207160000|2024-08-21 02:26:00|178139.1|178009.1|178139.8|178009.8|178139.8|178009.8|178138.6|178008.6|5
1724207170000|2024-08-21 02:26:10|178147.7|178017.7|178146.8|178016.8|178147.8|178017.8|178139.7|178009.7|23
1724207180000|2024-08-21 02:26:20|178147.4|178017.4|178147.4|178017.4|178147.5|178017.5|178139.6|178009.6|17
1724207190000|2024-08-21 02:26:30|178146.7|178016.7|178138.6|178008.6|178147.4|178017.4|178138.1|178008.1|18
1724207200000|2024-08-21 02:26:40|178138.5|178008.5|178138.6|178008.6|178141.5|178011.5|178137.9|178007.9|20
1724207210000|2024-08-21 02:26:50|178138.5|178008.5|178138.4|178008.4|178141.3|178011.3|178134.7|178004.7|26
1724207220000|2024-08-21 02:27:00|178138.2|178008.2|178139.3|178009.3|178147.1|178017.1|178137.8|178007.8|26
1724207230000|2024-08-21 02:27:10|178146.9|178016.9|178146.8|178016.8|178147.5|178017.5|178139.1|178009.1|23
1724207240000|2024-08-21 02:27:20|178146.7|178016.7|178138.7|178008.7|178147.4|178017.4|178138.4|178008.4|16
1724207250000|2024-08-21 02:27:30|178138.2|178008.2|178129.5|177999.5|178138.2|178008.2|178129.5|177999.5|4
1724207260000|2024-08-21 02:27:40|178129.4|177999.4|178130.9|178000.9|178132|178002|178129.4|177999.4|10
1724207270000|2024-08-21 02:27:50|178131.4|178001.4|178133.8|178003.8|178134.5|178004.5|178130.7|178000.7|22
1724207280000|2024-08-21 02:28:00|178133.1|178003.1|178126.8|177996.8|178138.8|178008.8|178126.8|177996.8|15
1724207290000|2024-08-21 02:28:10|178126.7|177996.7|178131.1|178001.1|178131.6|178001.6|178126.7|177996.7|7
1724207300000|2024-08-21 02:28:20|178130.9|178000.9|178131.4|178001.4|178131.4|178001.4|178130.7|178000.7|9
1724207310000|2024-08-21 02:28:30|178130.9|178000.9|178126.7|177996.7|178144.9|178014.9|178126.7|177996.7|5
1724207320000|2024-08-21 02:28:40|178129.4|177999.4|178130.8|178000.8|178131.3|178001.3|178129.4|177999.4|8
1724207330000|2024-08-21 02:28:50|178134.3|178004.3|178129.7|177999.7|178134.3|178004.3|178129.6|177999.6|9
1724207340000|2024-08-21 02:29:00|178130.2|178000.2|178130.7|178000.7|178131.2|178001.2|178129.7|177999.7|9
1724207350000|2024-08-21 02:29:10|178134.2|178004.2|178129.7|177999.7|178134.2|178004.2|178129.7|177999.7|9
1724207360000|2024-08-21 02:29:20|178130.2|178000.2|178131.5|178001.5|178133.2|178003.2|178129.7|177999.7|7
1724207370000|2024-08-21 02:29:30|178131.9|178001.9|178131.9|178001.9|178136.6|178006.6|178131.9|178001.9|6
1724207380000|2024-08-21 02:29:40|178132.5|178002.5|178131.9|178001.9|178132.5|178002.5|178125.1|177995.1|7
1724207390000|2024-08-21 02:29:50|178132.5|178002.5|178129.5|177999.5|178132.5|178002.5|178129.5|177999.5|5
1724207400000|2024-08-21 02:30:00|178130|178000|178130|178000|178133|178003|178129.5|177999.5|13
1724207410000|2024-08-21 02:30:10|178133|178003|178129.9|177999.9|178133|178003|178129.4|177999.4|21
1724207420000|2024-08-21 02:30:20|178132.9|178002.9|178143|178013|178143|178013|178129.9|177999.9|22
1724207430000|2024-08-21 02:30:30|178136.4|178006.4|178132.5|178002.5|178143|178013|178131.8|178001.8|15
1724207440000|2024-08-21 02:30:40|178125.9|177995.9|178128|177998|178130.9|178000.9|178124.7|177994.7|16
1724207450000|2024-08-21 02:30:50|178127.5|177997.5|178130.7|178000.7|178139.4|178009.4|178127.5|177997.5|17
1724207460000|2024-08-21 02:31:00|178130.2|178000.2|178133.7|178003.7|178133.8|178003.8|178130.2|178000.2|19
1724207470000|2024-08-21 02:31:10|178130.7|178000.7|178129.2|177999.2|178136.3|178006.3|178127.1|177997.1|24
1724207480000|2024-08-21 02:31:20|178129.7|177999.7|178129.7|177999.7|178129.9|177999.9|178129.2|177999.2|14
1724207490000|2024-08-21 02:31:30|178129.2|177999.2|178134.3|178004.3|178134.3|178004.3|178129.2|177999.2|19
1724207500000|2024-08-21 02:31:40|178131.3|178001.3|178133.2|178003.2|178133.3|178003.3|178130.7|178000.7|20
1724207510000|2024-08-21 02:31:50|178132.5|178002.5|178132.7|178002.7|178137.2|178007.2|178132.4|178002.4|22
1724207520000|2024-08-21 02:32:00|178132.6|178002.6|178130.5|178000.5|178137.2|178007.2|178130|178000|23
1724207530000|2024-08-21 02:32:10|178130.4|178000.4|178088.2|177958.2|178130.4|178000.4|178088.2|177958.2|15
1724207540000|2024-08-21 02:32:20|178089.4|177959.4|178087.4|177957.4|178091.3|177961.3|178082.3|177952.3|28
1724207550000|2024-08-21 02:32:30|178087.3|177957.3|178087|177957|178087.9|177957.9|178082.7|177952.7|21
1724207560000|2024-08-21 02:32:40|178086.8|177956.8|178080|177950|178089.5|177959.5|178080|177950|24
1724207570000|2024-08-21 02:32:50|178080.2|177950.2|178080.7|177950.7|178081.6|177951.6|178078.7|177948.7|19
1724207580000|2024-08-21 02:33:00|178079.3|177949.3|177907.7|177777.7|178079.3|177949.3|177907.7|177777.7|11
1724207590000|2024-08-21 02:33:10|177907.6|177777.6|177907.4|177777.4|177907.7|177777.7|177907.4|177777.4|5
1724207600000|2024-08-21 02:33:20|177908.4|177778.4|177906.8|177776.8|177908.6|177778.6|177906.8|177776.8|7
1724207610000|2024-08-21 02:33:30|177907.7|177777.7|177907.5|177777.5|177907.7|177777.7|177907.5|177777.5|2
1724207620000|2024-08-21 02:33:40|177908.3|177778.3|177907.7|177777.7|177909.2|177779.2|177907.3|177777.3|8
1724207630000|2024-08-21 02:33:50|177907.8|177777.8|177870.4|177740.4|177907.8|177777.8|177870.1|177740.1|8
1724207640000|2024-08-21 02:34:00|177871.5|177741.5|177872.2|177742.2|177872.5|177742.5|177870.4|177740.4|9
1724207650000|2024-08-21 02:34:10|177871.9|177741.9|177871.7|177741.7|177871.9|177741.9|177870.2|177740.2|4
1724207660000|2024-08-21 02:34:20|177875.3|177745.3|177871.8|177741.8|177875.3|177745.3|177871.8|177741.8|2
1724207670000|2024-08-21 02:34:30|177875.6|177745.6|177875.3|177745.3|177875.9|177745.9|177872.8|177742.8|7
1724207680000|2024-08-21 02:34:40|177873|177743|177875.2|177745.2|177875.3|177745.3|177873|177743|4
1724207690000|2024-08-21 02:34:50|177874.4|177744.4|177920.6|177790.6|177920.6|177790.6|177871.4|177741.4|11
1724207700000|2024-08-21 02:35:00|177921.3|177791.3|177901.4|177771.4|177924.8|177794.8|177901.4|177771.4|6
1724207710000|2024-08-21 02:35:10|177901.8|177771.8|177908.6|177778.6|177908.6|177778.6|177900.1|177770.1|6
1724207720000|2024-08-21 02:35:20|177908.5|177778.5|177908.5|177778.5|177908.5|177778.5|177908.5|177778.5|1
1724207730000|2024-08-21 02:35:30|177908.6|177778.6|177908.6|177778.6|177908.6|177778.6|177908.6|177778.6|1
1724207740000|2024-08-21 02:35:40|177899.4|177769.4|177909.5|177779.5|177909.5|177779.5|177899.2|177769.2|6
1724207750000|2024-08-21 02:35:50|177909.1|177779.1|177909.4|177779.4|177909.4|177779.4|177909.1|177779.1|2
1724207760000|2024-08-21 02:36:00|177909.7|177779.7|177909|177779|177909.9|177779.9|177909|177779|4
1724207770000|2024-08-21 02:36:10|177900.8|177770.8|177909|177779|177909|177779|177900.8|177770.8|4
1724207780000|2024-08-21 02:36:20|177900.8|177770.8|177911.7|177781.7|177911.7|177781.7|177900.5|177770.5|9
1724207790000|2024-08-21 02:36:30|177909.1|177779.1|177910|177780|177911.7|177781.7|177909.1|177779.1|4
1724207800000|2024-08-21 02:36:40|177913.3|177783.3|177910|177780|177913.3|177783.3|177910|177780|2
1724207810000|2024-08-21 02:36:50|177909.5|177779.5|177910.2|177780.2|177910.2|177780.2|177908.7|177778.7|11
1724207820000|2024-08-21 02:37:00|177909.1|177779.1|177909|177779|177909.1|177779.1|177909|177779|2
1724207850000|2024-08-21 02:37:30|177910.1|177780.1|177910.1|177780.1|177910.1|177780.1|177910.1|177780.1|1
1724207870000|2024-08-21 02:37:50|177910.6|177780.6|177909.4|177779.4|177910.6|177780.6|177909.4|177779.4|2
1724207890000|2024-08-21 02:38:10|177909.1|177779.1|177909.1|177779.1|177909.1|177779.1|177909.1|177779.1|1
1724207900000|2024-08-21 02:38:20|177909.3|177779.3|177909.3|177779.3|177909.3|177779.3|177909.3|177779.3|1
1724207910000|2024-08-21 02:38:30|177942|177812|177942|177812|177942|177812|177942|177812|1
1724207920000|2024-08-21 02:38:40|177910.6|177780.6|177910.6|177780.6|177910.6|177780.6|177910.6|177780.6|1
1724207930000|2024-08-21 02:38:50|177910.5|177780.5|177909.4|177779.4|177910.5|177780.5|177909.4|177779.4|2
1724207950000|2024-08-21 02:39:10|177909.8|177779.8|177936.4|177806.4|177978.2|177806.6|177909.8|177774.1|22
1724207960000|2024-08-21 02:39:20|177937.2|177807.2|177917.8|177787.8|177975.4|177817.2|177915.8|177766.1|21
1724207970000|2024-08-21 02:39:30|177919.3|177789.3|177921.6|177791.6|177922.7|177792.7|177919.3|177789.3|11
1724207980000|2024-08-21 02:39:40|177922.4|177792.4|177916.3|177786.3|177922.4|177792.4|177916.3|177786.3|3
1724207990000|2024-08-21 02:39:50|177916.8|177786.8|177915.8|177785.8|177916.8|177786.8|177915.8|177785.8|2
1724208000000|2024-08-21 02:40:00|177916.7|177786.7|177916.5|177786.5|177917.8|177787.8|177916.5|177786.5|7
1724208010000|2024-08-21 02:40:10|177917.8|177787.8|177916.3|177786.3|177917.8|177787.8|177915.4|177785.4|7
1724208020000|2024-08-21 02:40:20|177921.6|177791.6|177921.6|177791.6|177921.6|177791.6|177921.6|177791.6|1
1724208030000|2024-08-21 02:40:30|177921|177791|177921|177791|177921|177791|177921|177791|1
1724208040000|2024-08-21 02:40:40|177920.4|177790.4|177919.9|177789.9|177921.3|177791.3|177917.2|177787.2|9
1724208050000|2024-08-21 02:40:50|177921.3|177791.3|177919.8|177789.8|177921.3|177791.3|177918.3|177788.3|12
1724208060000|2024-08-21 02:41:00|177920|177790|177920.5|177790.5|177921.9|177791.9|177919.9|177789.9|20
1724208070000|2024-08-21 02:41:10|177921.9|177791.9|177925|177795|177926.9|177796.9|177920.5|177790.5|17
1724208080000|2024-08-21 02:41:20|177926.8|177796.8|177924.8|177794.8|177926.8|177796.8|177924.8|177794.8|7
1724208090000|2024-08-21 02:41:30|177924.5|177794.5|177920.2|177790.2|177924.6|177794.6|177920.2|177790.2|4
1724208100000|2024-08-21 02:41:40|177920.1|177790.1|177920.1|177790.1|177921.5|177791.5|177920.1|177790.1|5
1724208110000|2024-08-21 02:41:50|177920.2|177790.2|177920.5|177790.5|177921.8|177791.8|177920.2|177790.2|8
1724208120000|2024-08-21 02:42:00|177920|177790|177918.2|177788.2|177920.1|177790.1|177918|177788|5
1724208130000|2024-08-21 02:42:10|177921.8|177791.8|177921.8|177791.8|177922.2|177792.2|177921.8|177791.8|3
1724208140000|2024-08-21 02:42:20|177922.7|177792.7|177922.2|177792.2|177924.5|177794.5|177922.2|177792.2|6
1724208150000|2024-08-21 02:42:30|177924.1|177794.1|177919.1|177789.1|177924.1|177794.1|177918.7|177788.7|6
1724208160000|2024-08-21 02:42:40|177919.2|177789.2|177919.2|177789.2|177920.9|177790.9|177918.8|177788.8|10
1724208170000|2024-08-21 02:42:50|177920.5|177790.5|177919.4|177789.4|177920.7|177790.7|177918.8|177788.8|8
1724208180000|2024-08-21 02:43:00|177920.8|177790.8|177922.6|177792.6|177923.2|177793.2|177919.4|177789.4|5
1724208190000|2024-08-21 02:43:10|177923.6|177793.6|177924.8|177794.8|177925.5|177795.5|177923|177793|12
1724208200000|2024-08-21 02:43:20|177923|177793|177919.7|177789.7|177925.9|177795.9|177919.7|177789.7|16
1724208210000|2024-08-21 02:43:30|177921.1|177791.1|177919.9|177789.9|177921.1|177791.1|177919.5|177789.5|18
1724208220000|2024-08-21 02:43:40|177921.3|177791.3|177919.6|177789.6|177921.4|177791.4|177919.6|177789.6|13
1724208230000|2024-08-21 02:43:50|177919.3|177789.3|177924.1|177794.1|177924.1|177794.1|177919|177789|14
1724208240000|2024-08-21 02:44:00|177925.9|177795.9|177927.3|177797.3|177927.5|177797.5|177923.5|177793.5|26
1724208250000|2024-08-21 02:44:10|177925.4|177795.4|177923.4|177793.4|177927.2|177797.2|177923.2|177793.2|25
1724208260000|2024-08-21 02:44:20|177923.2|177793.2|177921.1|177791.1|177924.7|177794.7|177919.6|177789.6|30
1724208270000|2024-08-21 02:44:30|177920.3|177790.3|177920.9|177790.9|177922.4|177792.4|177920|177790|24
1724208280000|2024-08-21 02:44:40|177921.1|177791.1|177918.8|177788.8|177921.1|177791.1|177918.6|177788.6|20
1724208290000|2024-08-21 02:44:50|177918.4|177788.4|177920.2|177790.2|177920.5|177790.5|177917.9|177787.9|11
1724208300000|2024-08-21 02:45:00|177922.1|177792.1|177921|177791|177922.8|177792.8|177920.2|177790.2|20
1724208310000|2024-08-21 02:45:10|177920.9|177790.9|177918.7|177788.7|177922.6|177792.6|177918.7|177788.7|21
1724208320000|2024-08-21 02:45:20|177918.5|177788.5|177918.3|177788.3|177919.9|177789.9|177917.5|177787.5|15
1724208330000|2024-08-21 02:45:30|177918.2|177788.2|177917.8|177787.8|177919.9|177789.9|177917.8|177787.8|12
1724208340000|2024-08-21 02:45:40|177919.2|177789.2|177920.3|177790.3|177920.4|177790.4|177915.5|177785.5|22
1724208350000|2024-08-21 02:45:50|177920|177790|177920.5|177790.5|177922.6|177792.6|177920|177790|20
1724208360000|2024-08-21 02:46:00|177920.4|177790.4|177920.2|177790.2|177922.1|177792.1|177920.1|177790.1|13
1724208370000|2024-08-21 02:46:10|177920|177790|177917.7|177787.7|177922.2|177792.2|177917.5|177787.5|19
1724208380000|2024-08-21 02:46:20|177917.8|177787.8|177917.8|177787.8|177917.8|177787.8|177917.8|177787.8|1
1724208390000|2024-08-21 02:46:30|177917.9|177787.9|177917.8|177787.8|177917.9|177787.9|177917.8|177787.8|4
1724208400000|2024-08-21 02:46:40|177916.6|177786.6|177919.7|177789.7|177919.7|177789.7|177916.6|177786.6|4
1724208410000|2024-08-21 02:46:50|177919.9|177789.9|177927.6|177797.6|177927.6|177797.6|177919.9|177789.9|3
1724208420000|2024-08-21 02:47:00|177928.1|177798.1|177917.1|177787.1|177928.1|177798.1|177917.1|177787.1|4
1724208430000|2024-08-21 02:47:10|177917.2|177787.2|177917|177787|177917.2|177787.2|177917|177787|3
1724208440000|2024-08-21 02:47:20|177917.1|177787.1|177917.2|177787.2|177917.2|177787.2|177917|177787|3
1724208450000|2024-08-21 02:47:30|177921.6|177791.6|177921.6|177791.6|177921.6|177791.6|177921.6|177791.6|1
1724208460000|2024-08-21 02:47:40|177928.6|177798.6|177927.4|177797.4|177928.6|177798.6|177927.4|177797.4|2
1724208470000|2024-08-21 02:47:50|177927.6|177797.6|177927.7|177797.7|177927.7|177797.7|177927.6|177797.6|2
1724208480000|2024-08-21 02:48:00|177927.6|177797.6|177916.8|177786.8|177927.6|177797.6|177916.6|177786.6|4
1724208490000|2024-08-21 02:48:10|177915|177785|177915|177785|177915|177785|177915|177785|1
1724208500000|2024-08-21 02:48:20|177912.6|177782.6|177916.2|177786.2|177917.5|177787.5|177912.6|177782.6|8
1724208510000|2024-08-21 02:48:30|177916.7|177786.7|177931|177801|177931|177801|177916.7|177786.7|4
1724208520000|2024-08-21 02:48:40|177929.8|177799.8|177929.4|177799.4|177938.3|177808.3|177929.4|177799.4|7
1724208530000|2024-08-21 02:48:50|177929.3|177799.3|177917.3|177787.3|177929.3|177799.3|177917.3|177787.3|11
1724208540000|2024-08-21 02:49:00|177916.8|177786.8|177916.6|177786.6|177917.4|177787.4|177916.2|177786.2|4
1724208550000|2024-08-21 02:49:10|177916.3|177786.3|177917.4|177787.4|177918.1|177788.1|177916.3|177786.3|6
1724208560000|2024-08-21 02:49:20|177916.7|177786.7|177916.2|177786.2|177917.4|177787.4|177916.2|177786.2|8
1724208570000|2024-08-21 02:49:30|177919.1|177789.1|177917.7|177787.7|177930.6|177800.6|177917.7|177787.7|6
1724208590000|2024-08-21 02:49:50|177915|177785|177914.9|177784.9|177915|177785|177914.9|177784.9|2
1724208600000|2024-08-21 02:50:00|177919.8|177789.8|177921.3|177791.3|177921.3|177791.3|177919.8|177789.8|2
1724208610000|2024-08-21 02:50:10|177915.1|177785.1|177914.7|177784.7|177917.5|177787.5|177914.7|177784.7|7
1724208620000|2024-08-21 02:50:20|177917.3|177787.3|177917.2|177787.2|177918.2|177788.2|177917|177787|6
1724208630000|2024-08-21 02:50:30|177919|177789|177921.5|177791.5|177921.5|177791.5|177918.6|177788.6|3
1724208640000|2024-08-21 02:50:40|177931.9|177801.9|177931.4|177801.4|177931.9|177801.9|177931.4|177801.4|3
1724208650000|2024-08-21 02:50:50|177931.3|177801.3|177921.8|177791.8|177931.3|177801.3|177921.8|177791.8|2
1724208660000|2024-08-21 02:51:00|177921.9|177791.9|177915.1|177785.1|177921.9|177791.9|177915.1|177785.1|5
1724208670000|2024-08-21 02:51:10|177915.2|177785.2|177915.1|177785.1|177915.2|177785.2|177915.1|177785.1|2
1724208680000|2024-08-21 02:51:20|177919.7|177789.7|177919.9|177789.9|177919.9|177789.9|177919.7|177789.7|2
1724208690000|2024-08-21 02:51:30|177928.2|177798.2|177928.2|177798.2|177928.2|177798.2|177928.2|177798.2|1
1724208700000|2024-08-21 02:51:40|177928.5|177798.5|177928.5|177798.5|177928.6|177798.6|177919.8|177789.8|7
1724208710000|2024-08-21 02:51:50|177920.2|177790.2|177919.9|177789.9|177920.2|177790.2|177919.9|177789.9|2
1724208720000|2024-08-21 02:52:00|177919.7|177789.7|177914|177784|177928.3|177798.3|177914|177784|7
1724208730000|2024-08-21 02:52:10|177918.6|177788.6|177918.7|177788.7|177918.7|177788.7|177918.6|177788.6|2
1724208740000|2024-08-21 02:52:20|177918.2|177788.2|177918.2|177788.2|177918.2|177788.2|177918|177788|3
1724208750000|2024-08-21 02:52:30|177926.8|177796.8|177918.2|177788.2|177926.8|177796.8|177918.2|177788.2|2
1724208760000|2024-08-21 02:52:40|177918|177788|177918.5|177788.5|177918.6|177788.6|177918|177788|4
1724208770000|2024-08-21 02:52:50|177939.1|177809.1|177973.9|177843.9|177974.1|177844.1|177939.1|177809.1|7
1724208780000|2024-08-21 02:53:00|177972.4|177842.4|177974.7|177844.7|177980.2|177850.2|177971.9|177841.9|8
1724208790000|2024-08-21 02:53:10|177974.4|177844.4|177940.8|177810.8|177974.4|177844.4|177925.8|177795.8|17
1724208800000|2024-08-21 02:53:20|177940.2|177810.2|177939.3|177809.3|177942.3|177812.3|177935.9|177805.9|9
1724208810000|2024-08-21 02:53:30|177936.7|177806.7|177927|177797|177936.7|177806.7|177927|177797|5
1724208820000|2024-08-21 02:53:40|177926.9|177796.9|177926.5|177796.5|177926.9|177796.9|177926.5|177796.5|2
1724208830000|2024-08-21 02:53:50|177934.8|177804.8|177931.4|177801.4|177934.8|177804.8|177931.4|177801.4|2
1724208840000|2024-08-21 02:54:00|177925.6|177795.6|177936|177806|177936|177806|177925.6|177795.6|6
1724208850000|2024-08-21 02:54:10|177935.9|177805.9|177932|177802|177936.6|177806.6|177932|177802|8
1724208860000|2024-08-21 02:54:20|177930.2|177800.2|177933.6|177803.6|177934.1|177804.1|177930.2|177800.2|8
1724208870000|2024-08-21 02:54:30|177933.8|177803.8|177934.8|177804.8|177934.8|177804.8|177933.2|177803.2|5
1724208880000|2024-08-21 02:54:40|177929.6|177799.6|177934.2|177804.2|177934.2|177804.2|177929.6|177799.6|4
1724208890000|2024-08-21 02:54:50|177933|177803|177932.4|177802.4|177933.2|177803.2|177932.4|177802.4|6
1724208900000|2024-08-21 02:55:00|177931.7|177801.7|177938.4|177808.4|177938.4|177808.4|177929|177799|8
1724208910000|2024-08-21 02:55:10|177930|177800|177939.6|177809.6|177940.5|177810.5|177929.7|177799.7|8
1724208920000|2024-08-21 02:55:20|177930.6|177800.6|177930.8|177800.8|177932.8|177802.8|177929.9|177799.9|7
1724208930000|2024-08-21 02:55:30|177930.1|177800.1|177930.5|177800.5|177932.8|177802.8|177926.9|177796.9|10
1724208940000|2024-08-21 02:55:40|177930.1|177800.1|177927.8|177797.8|177930.1|177800.1|177925.7|177795.7|11
1724208950000|2024-08-21 02:55:50|177922|177792|177928.3|177798.3|177929.9|177799.9|177922|177792|9
1724208960000|2024-08-21 02:56:00|177927.9|177797.9|177928.1|177798.1|177928.2|177798.2|177927.9|177797.9|4
1724208970000|2024-08-21 02:56:10|177927.5|177797.5|177924.3|177794.3|177927.7|177797.7|177923.7|177793.7|5
1724208980000|2024-08-21 02:56:20|177924.2|177794.2|177924.4|177794.4|177924.7|177794.7|177923.9|177793.9|7
1724209000000|2024-08-21 02:56:40|177924.6|177794.6|177924.4|177794.4|177924.9|177794.9|177924.4|177794.4|3
1724209010000|2024-08-21 02:56:50|177923.5|177793.5|177925|177795|177925|177795|177923.4|177793.4|4
1724209020000|2024-08-21 02:57:00|177924.9|177794.9|177925.9|177795.9|177925.9|177795.9|177924.9|177794.9|3
1724209030000|2024-08-21 02:57:10|177924.1|177794.1|177925.9|177795.9|177929.8|177799.8|177924.1|177794.1|4
1724209040000|2024-08-21 02:57:20|177925.5|177795.5|177922.1|177792.1|177925.5|177795.5|177922.1|177792.1|5
1724209050000|2024-08-21 02:57:30|177924.7|177794.7|177924.5|177794.5|177926|177796|177921.9|177791.9|12
1724209060000|2024-08-21 02:57:40|177922.1|177792.1|177928.4|177798.4|177929.1|177799.1|177922.1|177792.1|15
1724209070000|2024-08-21 02:57:50|177928.5|177798.5|177927.4|177797.4|177928.5|177798.5|177925.5|177795.5|9
1724209080000|2024-08-21 02:58:00|177924.2|177794.2|177924.2|177794.2|177924.2|177794.2|177924.2|177794.2|1
1724209100000|2024-08-21 02:58:20|177928.8|177798.8|177928.8|177798.8|177928.8|177798.8|177928.8|177798.8|1
1724209110000|2024-08-21 02:58:30|177927.6|177797.6|177925.5|177795.5|177927.6|177797.6|177921.3|177791.3|6
1724209120000|2024-08-21 02:58:40|177924.7|177794.7|177924.8|177794.8|177924.8|177794.8|177924.7|177794.7|2
1724209130000|2024-08-21 02:58:50|177925.4|177795.4|177925.4|177795.4|177925.4|177795.4|177925.4|177795.4|1
1724209140000|2024-08-21 02:59:00|177931.5|177801.5|177929.7|177799.7|177931.5|177801.5|177929.1|177799.1|5
1724209170000|2024-08-21 02:59:30|177923.9|177793.9|177925.1|177795.1|177925.1|177795.1|177923.9|177793.9|2
1724209180000|2024-08-21 02:59:40|177924.4|177794.4|177924.4|177794.4|177924.4|177794.4|177924.4|177794.4|1
1724209190000|2024-08-21 02:59:50|177922.9|177792.9|177922.9|177792.9|177922.9|177792.9|177922.9|177792.9|1
1724209200000|2024-08-21 03:00:00|177928.1|177798.1|177928.1|177798.1|177928.1|177798.1|177928.1|177798.1|1
1724209220000|2024-08-21 03:00:20|177934.5|177804.5|177934.5|177804.5|177934.5|177804.5|177934.5|177804.5|1
1724209230000|2024-08-21 03:00:30|177924.4|177794.4|177922|177792|177928.9|177798.9|177922|177792|4
1724209240000|2024-08-21 03:00:40|177921.4|177791.4|177921.4|177791.4|177921.4|177791.4|177921.4|177791.4|1
1724209250000|2024-08-21 03:00:50|177921.2|177791.2|177923.3|177793.3|177923.3|177793.3|177921.2|177791.2|2
1724209260000|2024-08-21 03:01:00|177923.9|177793.9|177923.8|177793.8|177923.9|177793.9|177923.8|177793.8|2
1724209270000|2024-08-21 03:01:10|177921.7|177791.7|177921.7|177791.7|177921.7|177791.7|177921.7|177791.7|1
1724209280000|2024-08-21 03:01:20|177927.1|177797.1|177927.1|177797.1|177927.1|177797.1|177927.1|177797.1|1
1724209290000|2024-08-21 03:01:30|177921.6|177791.6|177921.6|177791.6|177921.6|177791.6|177921.6|177791.6|1
1724209300000|2024-08-21 03:01:40|177921.8|177791.8|177923.8|177793.8|177923.8|177793.8|177921.8|177791.8|2
1724209310000|2024-08-21 03:01:50|177923.7|177793.7|177923.7|177793.7|177923.7|177793.7|177923.7|177793.7|1
1724209330000|2024-08-21 03:02:10|177923.8|177793.8|177923.8|177793.8|177923.8|177793.8|177923.8|177793.8|1
1724209340000|2024-08-21 03:02:20|177929.3|177799.3|177929.9|177799.9|177929.9|177799.9|177929.3|177799.3|2
1724209350000|2024-08-21 03:02:30|177928.5|177798.5|177930.1|177800.1|177930.1|177800.1|177928.5|177798.5|2
1724209360000|2024-08-21 03:02:40|177927|177797|177926|177796|177927|177797|177923.7|177793.7|5
1724209370000|2024-08-21 03:02:50|177927.6|177797.6|177928.4|177798.4|177928.4|177798.4|177927.6|177797.6|3
1724209380000|2024-08-21 03:03:00|177926.6|177796.6|177932.8|177802.8|177932.9|177802.9|177923.1|177793.1|14
1724209390000|2024-08-21 03:03:10|177932.9|177802.9|177932.9|177802.9|177932.9|177802.9|177932.9|177802.9|1
1724209400000|2024-08-21 03:03:20|177930|177800|177930|177800|177930|177800|177930|177800|1
1724209410000|2024-08-21 03:03:30|177929.4|177799.4|177927.5|177797.5|177929.4|177799.4|177927.5|177797.5|4
1724209420000|2024-08-21 03:03:40|177926.9|177796.9|177928.8|177798.8|177931.6|177801.6|177926.9|177796.9|5
1724209430000|2024-08-21 03:03:50|177928.3|177798.3|177924.1|177794.1|177928.3|177798.3|177924.1|177794.1|2
1724209440000|2024-08-21 03:04:00|177923.8|177793.8|177923.8|177793.8|177923.9|177793.9|177923.8|177793.8|3
1724209450000|2024-08-21 03:04:10|177928.3|177798.3|177929.7|177799.7|177929.7|177799.7|177928.3|177798.3|4
1724209460000|2024-08-21 03:04:20|177937.1|177807.1|177943.8|177813.8|177943.8|177813.8|177937.1|177807.1|3
1724209470000|2024-08-21 03:04:30|177934.7|177804.7|177935|177805|177937.2|177807.2|177934.7|177804.7|4
1724209480000|2024-08-21 03:04:40|177929.6|177799.6|177929.6|177799.6|177929.6|177799.6|177929.6|177799.6|1
1724209500000|2024-08-21 03:05:00|177929.1|177799.1|177932.7|177802.7|177932.7|177802.7|177929.1|177799.1|2
1724209510000|2024-08-21 03:05:10|177933.2|177803.2|177933.2|177803.2|177933.2|177803.2|177933.2|177803.2|1
1724209520000|2024-08-21 03:05:20|177933.3|177803.3|177928.8|177798.8|177933.3|177803.3|177928.8|177798.8|2
1724209540000|2024-08-21 03:05:40|177933.9|177803.9|177928.8|177798.8|177933.9|177803.9|177928.8|177798.8|2
1724209550000|2024-08-21 03:05:50|177933.2|177803.2|177932.7|177802.7|177933.7|177803.7|177932.7|177802.7|3
1724209560000|2024-08-21 03:06:00|177934.3|177804.3|177969.4|177839.4|177971.6|177841.6|177934.3|177804.3|5
1724209570000|2024-08-21 03:06:10|177968.3|177838.3|177966.8|177836.8|177968.3|177838.3|177966.8|177836.8|2
1724209580000|2024-08-21 03:06:20|177962.5|177832.5|177962.5|177832.5|177962.5|177832.5|177962.5|177832.5|1
1724209590000|2024-08-21 03:06:30|177975.1|177845.1|177975.1|177845.1|177975.1|177845.1|177975.1|177845.1|1
1724209610000|2024-08-21 03:06:50|177975|177845|177975|177845|177975|177845|177975|177845|1
1724209620000|2024-08-21 03:07:00|177962.4|177832.4|177962.6|177832.6|177962.6|177832.6|177962.4|177832.4|4
1724209630000|2024-08-21 03:07:10|177965.3|177835.3|177965.3|177835.3|177965.3|177835.3|177965.3|177835.3|1
1724209640000|2024-08-21 03:07:20|177965.4|177835.4|177965.4|177835.4|177965.5|177835.5|177965.4|177835.4|3
1724209650000|2024-08-21 03:07:30|177965.7|177835.7|177965.7|177835.7|177965.7|177835.7|177965.7|177835.7|1
1724209670000|2024-08-21 03:07:50|177965.3|177835.3|177965.4|177835.4|177965.4|177835.4|177965.3|177835.3|2
1724209680000|2024-08-21 03:08:00|177965.3|177835.3|177967|177837|177968.9|177838.9|177964.9|177834.9|8
1724209690000|2024-08-21 03:08:10|177967.3|177837.3|177967|177837|177967.3|177837.3|177967|177837|2
1724209700000|2024-08-21 03:08:20|177966.9|177836.9|177965.7|177835.7|177966.9|177836.9|177957|177827|3
1724209710000|2024-08-21 03:08:30|177957|177827|177965.9|177835.9|177971.6|177841.6|177957|177827|7
1724209720000|2024-08-21 03:08:40|177974.1|177844.1|177966.4|177836.4|177974.1|177844.1|177965.9|177835.9|4
1724209730000|2024-08-21 03:08:50|177967.1|177837.1|177969.2|177839.2|177969.2|177839.2|177967.1|177837.1|2
1724209740000|2024-08-21 03:09:00|177970.2|177840.2|177960.8|177830.8|177970.3|177840.3|177960.8|177830.8|5
1724209750000|2024-08-21 03:09:10|177960.9|177830.9|177960.9|177830.9|177960.9|177830.9|177960.9|177830.9|1
1724209760000|2024-08-21 03:09:20|177966|177836|177966|177836|177966|177836|177966|177836|1
1724209770000|2024-08-21 03:09:30|177965.9|177835.9|177966|177836|177966|177836|177965.9|177835.9|2
1724209780000|2024-08-21 03:09:40|177966.2|177836.2|177965.2|177835.2|177966.2|177836.2|177965|177835|6
1724209790000|2024-08-21 03:09:50|177965.1|177835.1|177965.1|177835.1|177965.1|177835.1|177965.1|177835.1|1
1724209800000|2024-08-21 03:10:00|177959.7|177829.7|177959.7|177829.7|177959.7|177829.7|177959.7|177829.7|1
1724209810000|2024-08-21 03:10:10|177964.1|177834.1|177959.5|177829.5|177964.1|177834.1|177958|177828|4
1724209820000|2024-08-21 03:10:20|177962.5|177832.5|177962.6|177832.6|177962.8|177832.8|177962.5|177832.5|3
1724209830000|2024-08-21 03:10:30|177966.3|177836.3|177966|177836|177966.3|177836.3|177965.9|177835.9|3
1724209840000|2024-08-21 03:10:40|177965.9|177835.9|177963.9|177833.9|177965.9|177835.9|177963.3|177833.3|4
1724209850000|2024-08-21 03:10:50|177964|177834|177966.4|177836.4|177966.4|177836.4|177959.5|177829.5|3
1724209860000|2024-08-21 03:11:00|177966.5|177836.5|177966.1|177836.1|177968.6|177838.6|177966.1|177836.1|3
1724209870000|2024-08-21 03:11:10|177964.6|177834.6|177964.6|177834.6|177964.6|177834.6|177964.6|177834.6|1
1724209880000|2024-08-21 03:11:20|177964.7|177834.7|177964.7|177834.7|177964.7|177834.7|177964.7|177834.7|1
1724209890000|2024-08-21 03:11:30|177963.2|177833.2|177960.8|177830.8|177963.2|177833.2|177960.8|177830.8|4
1724209900000|2024-08-21 03:11:40|177966.3|177836.3|177972.9|177842.9|177972.9|177842.9|177966.3|177836.3|2
1724209910000|2024-08-21 03:11:50|177974.3|177844.3|177936.8|177806.8|177974.3|177844.3|177933|177803|11
1724209920000|2024-08-21 03:12:00|177935.6|177805.6|177935.4|177805.4|177935.7|177805.7|177933.8|177803.8|7
1724209930000|2024-08-21 03:12:10|177934.3|177804.3|177934.2|177804.2|177934.4|177804.4|177934.2|177804.2|4
1724209940000|2024-08-21 03:12:20|177933.6|177803.6|177933.5|177803.5|177934.9|177804.9|177933.5|177803.5|6
1724209950000|2024-08-21 03:12:30|177933.4|177803.4|177933.4|177803.4|177933.4|177803.4|177933.4|177803.4|1
1724209960000|2024-08-21 03:12:40|177940.1|177810.1|177940.1|177810.1|177940.1|177810.1|177940.1|177810.1|1
1724209970000|2024-08-21 03:12:50|177933.4|177803.4|177933.9|177803.9|177933.9|177803.9|177933.2|177803.2|3
1724209980000|2024-08-21 03:13:00|177933.8|177803.8|177934.1|177804.1|177934.1|177804.1|177933.8|177803.8|3
1724209990000|2024-08-21 03:13:10|177933.9|177803.9|177933.9|177803.9|177934.1|177804.1|177933.6|177803.6|4
1724210000000|2024-08-21 03:13:20|177933.6|177803.6|177933.1|177803.1|177933.6|177803.6|177933.1|177803.1|2
1724210010000|2024-08-21 03:13:30|177940.1|177810.1|177940.1|177810.1|177940.1|177810.1|177940.1|177810.1|1
1724210020000|2024-08-21 03:13:40|177933.1|177803.1|177933.1|177803.1|177933.1|177803.1|177932.8|177802.8|3
1724210030000|2024-08-21 03:13:50|177933.7|177803.7|177933.7|177803.7|177933.7|177803.7|177933.7|177803.7|1
1724210050000|2024-08-21 03:14:10|177933.8|177803.8|177930.1|177800.1|177933.9|177803.9|177930.1|177800.1|3
1724210060000|2024-08-21 03:14:20|177936.8|177806.8|177942.6|177812.6|177942.6|177812.6|177935.5|177805.5|5
1724210080000|2024-08-21 03:14:40|177934.6|177804.6|177935.2|177805.2|177935.3|177805.3|177934.6|177804.6|4
1724210090000|2024-08-21 03:14:50|177931.4|177801.4|177934.7|177804.7|177942.7|177812.7|177931.4|177801.4|5
1724210120000|2024-08-21 03:15:20|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210130000|2024-08-21 03:15:30|177935|177805|177935|177805|177935|177805|177935|177805|1
1724210150000|2024-08-21 03:15:50|177943.6|177813.6|177935.3|177805.3|177943.6|177813.6|177934.7|177804.7|6
1724210160000|2024-08-21 03:16:00|177942.8|177812.8|177942.8|177812.8|177942.8|177812.8|177942.8|177812.8|1
1724210170000|2024-08-21 03:16:10|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210180000|2024-08-21 03:16:20|177942.8|177812.8|177942.8|177812.8|177942.8|177812.8|177942.8|177812.8|1
1724210190000|2024-08-21 03:16:30|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210200000|2024-08-21 03:16:40|177935.1|177805.1|177942.7|177812.7|177942.7|177812.7|177935.1|177805.1|3
1724210210000|2024-08-21 03:16:50|177942.8|177812.8|177942.8|177812.8|177942.8|177812.8|177942.8|177812.8|1
1724210230000|2024-08-21 03:17:10|177934.7|177804.7|177934.7|177804.7|177934.7|177804.7|177934.7|177804.7|1
1724210240000|2024-08-21 03:17:20|177935.3|177805.3|177942.8|177812.8|177942.8|177812.8|177935.3|177805.3|2
1724210250000|2024-08-21 03:17:30|177943.6|177813.6|177943.6|177813.6|177943.6|177813.6|177943.6|177813.6|1
1724210270000|2024-08-21 03:17:50|177935|177805|177934.7|177804.7|177935|177805|177934.7|177804.7|2
1724210300000|2024-08-21 03:18:20|177930.9|177800.9|177935|177805|177935|177805|177930.9|177800.9|2
1724210330000|2024-08-21 03:18:50|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210350000|2024-08-21 03:19:10|177935.1|177805.1|177935.1|177805.1|177935.1|177805.1|177935.1|177805.1|1
1724210380000|2024-08-21 03:19:40|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210410000|2024-08-21 03:20:10|177935.1|177805.1|177935.1|177805.1|177935.1|177805.1|177935.1|177805.1|1
1724210420000|2024-08-21 03:20:20|177939.9|177809.9|177963|177833|177963|177833|177939.9|177809.9|4
1724210430000|2024-08-21 03:20:30|177962.8|177832.8|177966|177836|177966|177836|177962.3|177832.3|3
1724210440000|2024-08-21 03:20:40|177962.3|177832.3|177962.3|177832.3|177962.3|177832.3|177962.3|177832.3|1
1724210450000|2024-08-21 03:20:50|177962.4|177832.4|177962.3|177832.3|177962.4|177832.4|177962.3|177832.3|2
1724210460000|2024-08-21 03:21:00|177978.9|177848.9|177978.9|177848.9|177978.9|177848.9|177978.9|177848.9|1
1724210470000|2024-08-21 03:21:10|177974|177844|177974|177844|177974|177844|177974|177844|1
1724210480000|2024-08-21 03:21:20|177965.4|177835.4|177965.4|177835.4|177965.5|177835.5|177965.4|177835.4|3
1724210490000|2024-08-21 03:21:30|177965.6|177835.6|177964.8|177834.8|177965.6|177835.6|177964.7|177834.7|4
1724210500000|2024-08-21 03:21:40|177969.1|177839.1|177964.8|177834.8|177969.1|177839.1|177964.8|177834.8|2
1724210510000|2024-08-21 03:21:50|177969.1|177839.1|177973.9|177843.9|177973.9|177843.9|177964.8|177834.8|3
1724210530000|2024-08-21 03:22:10|177964.9|177834.9|177964.7|177834.7|177969.3|177839.3|177964.7|177834.7|6
1724210540000|2024-08-21 03:22:20|177964.9|177834.9|177964.9|177834.9|177969.3|177839.3|177964.9|177834.9|19
1724210550000|2024-08-21 03:22:30|177969|177839|177954.5|177824.5|177969|177839|177954.5|177824.5|14
1724210570000|2024-08-21 03:22:50|177951.9|177821.9|177939.2|177809.2|177951.9|177821.9|177939.2|177809.2|5
1724210580000|2024-08-21 03:23:00|177943.6|177813.6|177943.6|177813.6|177943.6|177813.6|177943.6|177813.6|1
1724210590000|2024-08-21 03:23:10|177939.2|177809.2|177939.5|177809.5|177939.5|177809.5|177939.1|177809.1|3
1724210600000|2024-08-21 03:23:20|177952.8|177822.8|177943|177813|177952.8|177822.8|177942.3|177812.3|4
1724210610000|2024-08-21 03:23:30|177942.3|177812.3|177943.9|177813.9|177943.9|177813.9|177942.3|177812.3|2
1724210620000|2024-08-21 03:23:40|177944.2|177814.2|177939.8|177809.8|177944.2|177814.2|177939.8|177809.8|2
1724210630000|2024-08-21 03:23:50|177939.1|177809.1|177939.1|177809.1|177939.1|177809.1|177939.1|177809.1|1
1724210640000|2024-08-21 03:24:00|177944.2|177814.2|177952.8|177822.8|177952.8|177822.8|177944.2|177814.2|2
1724210660000|2024-08-21 03:24:20|177953|177823|177942.1|177812.1|177955|177825|177942.1|177812.1|4
1724210680000|2024-08-21 03:24:40|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210690000|2024-08-21 03:24:50|177951.4|177821.4|177951.4|177821.4|177951.4|177821.4|177951.4|177821.4|1
1724210710000|2024-08-21 03:25:10|177951.1|177821.1|177951.1|177821.1|177951.1|177821.1|177951.1|177821.1|1
1724210720000|2024-08-21 03:25:20|177942.1|177812.1|177942.1|177812.1|177942.1|177812.1|177942.1|177812.1|1
1724210730000|2024-08-21 03:25:30|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|177942.7|177812.7|1
1724210740000|2024-08-21 03:25:40|177946.2|177816.2|177963.6|177833.6|177963.6|177833.6|177946.2|177816.2|3
1724210750000|2024-08-21 03:25:50|177965.5|177835.5|177966.7|177836.7|177967|177837|177965.5|177835.5|3
1724210760000|2024-08-21 03:26:00|177964.2|177834.2|177947.1|177817.1|177964.2|177834.2|177945.9|177815.9|5
1724210770000|2024-08-21 03:26:10|177943.4|177813.4|177943.4|177813.4|177943.4|177813.4|177943.4|177813.4|1
1724210790000|2024-08-21 03:26:30|177940.8|177810.8|177940.9|177810.9|177940.9|177810.9|177940.8|177810.8|2
1724210800000|2024-08-21 03:26:40|177941|177811|177941|177811|177941|177811|177941|177811|1
1724210810000|2024-08-21 03:26:50|177944|177814|177944|177814|177944|177814|177944|177814|1
1724210820000|2024-08-21 03:27:00|177947.2|177817.2|177954.6|177824.6|177956.3|177826.3|177947.2|177817.2|4
1724210830000|2024-08-21 03:27:10|177953.8|177823.8|177953.8|177823.8|177953.8|177823.8|177953.8|177823.8|1
1724210840000|2024-08-21 03:27:20|177953.9|177823.9|177956|177826|177956|177826|177953.9|177823.9|2
1724210850000|2024-08-21 03:27:30|177956.1|177826.1|177960.5|177830.5|177960.5|177830.5|177956|177826|3
1724210860000|2024-08-21 03:27:40|177960.6|177830.6|177960.6|177830.6|177960.6|177830.6|177960.6|177830.6|1
1724210880000|2024-08-21 03:28:00|177955|177825|177955|177825|177955|177825|177955|177825|1
1724210890000|2024-08-21 03:28:10|177954.7|177824.7|177954.4|177824.4|177954.7|177824.7|177954.4|177824.4|2
1724210900000|2024-08-21 03:28:20|177952.8|177822.8|177952.6|177822.6|177952.8|177822.8|177952.2|177822.2|3
1724210910000|2024-08-21 03:28:30|177955.6|177825.6|177955.6|177825.6|177955.6|177825.6|177955.6|177825.6|1
1724210930000|2024-08-21 03:28:50|177956.8|177826.8|177956.8|177826.8|177956.8|177826.8|177956.8|177826.8|1
1724210940000|2024-08-21 03:29:00|177956.7|177826.7|177956.8|177826.8|177956.8|177826.8|177956.7|177826.7|2
1724210950000|2024-08-21 03:29:10|177956.7|177826.7|177960.9|177830.9|177960.9|177830.9|177956.7|177826.7|3
1724210960000|2024-08-21 03:29:20|177962.1|177832.1|177967.9|177837.9|177967.9|177837.9|177962.1|177832.1|4
1724210970000|2024-08-21 03:29:30|177967.8|177837.8|177968.9|177838.9|177968.9|177838.9|177967.5|177837.5|4
1724210980000|2024-08-21 03:29:40|177968.3|177838.3|177968.3|177838.3|177968.5|177838.5|177968.3|177838.3|3
1724210990000|2024-08-21 03:29:50|177968.4|177838.4|177971.9|177841.9|177971.9|177841.9|177968.4|177838.4|3
1724211000000|2024-08-21 03:30:00|177978.4|177848.4|177978.4|177848.4|177978.4|177848.4|177978.4|177848.4|1
1724211010000|2024-08-21 03:30:10|177979.1|177849.1|177979.1|177849.1|177979.1|177849.1|177979.1|177849.1|1
1724211020000|2024-08-21 03:30:20|177969.5|177839.5|177968.3|177838.3|177969.5|177839.5|177958.9|177828.9|8
1724211030000|2024-08-21 03:30:30|177968.6|177838.6|177969.4|177839.4|177969.4|177839.4|177968.5|177838.5|4
1724211040000|2024-08-21 03:30:40|177969.7|177839.7|177969.2|177839.2|177969.7|177839.7|177969.2|177839.2|2
1724211050000|2024-08-21 03:30:50|177974.1|177844.1|177979.3|177849.3|177979.3|177849.3|177974.1|177844.1|2
1724211060000|2024-08-21 03:31:00|177980.3|177850.3|177980.3|177850.3|177980.3|177850.3|177980.3|177850.3|1
1724211070000|2024-08-21 03:31:10|177981.3|177851.3|177958.5|177828.5|177982.4|177852.4|177958.5|177828.5|6
1724211080000|2024-08-21 03:31:20|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|1
1724211090000|2024-08-21 03:31:30|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|177965.8|177835.8|3
1724211100000|2024-08-21 03:31:40|177965.8|177835.8|177965.8|177835.8|177966.6|177836.6|177965.8|177835.8|5
1724211110000|2024-08-21 03:31:50|177966.6|177836.6|177958.5|177828.5|177966.6|177836.6|177958.5|177828.5|2
1724211130000|2024-08-21 03:32:10|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|1
1724211140000|2024-08-21 03:32:20|177977|177847|177966.5|177836.5|177977|177847|177966.5|177836.5|2
1724211160000|2024-08-21 03:32:40|177958.5|177828.5|177958.5|177828.5|177958.5|177828.5|177958.5|177828.5|1
1724211170000|2024-08-21 03:32:50|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|1
1724211180000|2024-08-21 03:33:00|177982.4|177852.4|177982.4|177852.4|177982.4|177852.4|177982.4|177852.4|1
1724211190000|2024-08-21 03:33:10|177976.9|177846.9|177967.3|177837.3|177979.8|177849.8|177967.3|177837.3|3
1724211200000|2024-08-21 03:33:20|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|1
1724211220000|2024-08-21 03:33:40|177966|177836|177957.9|177827.9|177966|177836|177957.9|177827.9|2
1724211230000|2024-08-21 03:33:50|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|1
1724211240000|2024-08-21 03:34:00|177976.4|177846.4|177976.4|177846.4|177976.4|177846.4|177976.4|177846.4|1
1724211250000|2024-08-21 03:34:10|177976.3|177846.3|177976.3|177846.3|177976.3|177846.3|177976.3|177846.3|1
1724211260000|2024-08-21 03:34:20|177966|177836|177966|177836|177966|177836|177966|177836|1
1724211270000|2024-08-21 03:34:30|177957.9|177827.9|177957.9|177827.9|177957.9|177827.9|177957.9|177827.9|1
1724211280000|2024-08-21 03:34:40|177958.5|177828.5|177958.5|177828.5|177958.5|177828.5|177958.5|177828.5|1
1724211290000|2024-08-21 03:34:50|177961.4|177831.4|177967.7|177837.7|177967.7|177837.7|177958.5|177828.5|5
1724211300000|2024-08-21 03:35:00|177972.1|177842.1|177977.6|177847.6|177977.6|177847.6|177972.1|177842.1|2
1724211310000|2024-08-21 03:35:10|177972.1|177842.1|177972.1|177842.1|177972.1|177842.1|177972.1|177842.1|1
1724211320000|2024-08-21 03:35:20|177977.6|177847.6|177968.9|177838.9|177977.6|177847.6|177968.9|177838.9|2
1724211330000|2024-08-21 03:35:30|177968.3|177838.3|177968.3|177838.3|177968.3|177838.3|177968.3|177838.3|1
1724211350000|2024-08-21 03:35:50|177969.1|177839.1|177969.3|177839.3|177969.8|177839.8|177968.9|177838.9|6
1724211360000|2024-08-21 03:36:00|177968.8|177838.8|177968.8|177838.8|177968.8|177838.8|177968.8|177838.8|1
1724211370000|2024-08-21 03:36:10|177967.8|177837.8|177967.8|177837.8|177967.8|177837.8|177967.8|177837.8|1
1724211380000|2024-08-21 03:36:20|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|1
1724211410000|2024-08-21 03:36:50|177967.6|177837.6|177976.8|177846.8|177976.8|177846.8|177967.6|177837.6|2
1724211440000|2024-08-21 03:37:20|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|1
1724211460000|2024-08-21 03:37:40|177967.6|177837.6|177967.6|177837.6|177967.6|177837.6|177967.6|177837.6|1
1724211470000|2024-08-21 03:37:50|177976.7|177846.7|177976.7|177846.7|177976.7|177846.7|177976.7|177846.7|1
1724211480000|2024-08-21 03:38:00|177977.4|177847.4|177977.4|177847.4|177977.4|177847.4|177977.4|177847.4|1
1724211490000|2024-08-21 03:38:10|177981.1|177851.1|177981.1|177851.1|177981.1|177851.1|177981.1|177851.1|1
1724211520000|2024-08-21 03:38:40|177977.5|177847.5|177977.5|177847.5|177977.5|177847.5|177977.5|177847.5|1
1724211530000|2024-08-21 03:38:50|177976.8|177846.8|177976.8|177846.8|177976.8|177846.8|177976.8|177846.8|1
1724211550000|2024-08-21 03:39:10|177980.1|177850.1|177980.1|177850.1|177980.1|177850.1|177980.1|177850.1|1
1724211560000|2024-08-21 03:39:20|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|1
1724211570000|2024-08-21 03:39:30|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|1
1724211590000|2024-08-21 03:39:50|177976.9|177846.9|177976.9|177846.9|177976.9|177846.9|177976.9|177846.9|1
1724211600000|2024-08-21 03:40:00|177980.1|177850.1|177980.1|177850.1|177980.1|177850.1|177980.1|177850.1|1
1724211620000|2024-08-21 03:40:20|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|1
1724211630000|2024-08-21 03:40:30|177967.4|177837.4|177967.6|177837.6|177969.6|177839.6|177967.4|177837.4|3
1724211650000|2024-08-21 03:40:50|177976.7|177846.7|177976.7|177846.7|177976.7|177846.7|177976.7|177846.7|1
1724211660000|2024-08-21 03:41:00|177980.5|177850.5|177980.5|177850.5|177980.5|177850.5|177980.5|177850.5|1
1724211670000|2024-08-21 03:41:10|177981.7|177851.7|177981.7|177851.7|177981.7|177851.7|177981.7|177851.7|1
1724211680000|2024-08-21 03:41:20|177980.7|177850.7|177967.7|177837.7|177980.7|177850.7|177967.1|177837.1|3
1724211710000|2024-08-21 03:41:50|177977.7|177847.7|177967.5|177837.5|177980.2|177850.2|177967.5|177837.5|5
1724211740000|2024-08-21 03:42:20|177968.1|177838.1|177968.1|177838.1|177968.1|177838.1|177968.1|177838.1|1
1724211770000|2024-08-21 03:42:50|177967.5|177837.5|177981.2|177851.2|177981.2|177851.2|177967.5|177837.5|2
1724211790000|2024-08-21 03:43:10|177982.6|177852.6|177969.2|177839.2|177982.6|177852.6|177967.8|177837.8|7
1724211800000|2024-08-21 03:43:20|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|1
1724211810000|2024-08-21 03:43:30|177968.1|177838.1|177968.1|177838.1|177968.1|177838.1|177968.1|177838.1|1
1724211830000|2024-08-21 03:43:50|177967.3|177837.3|177980.9|177850.9|177980.9|177850.9|177967.3|177837.3|2
1724211840000|2024-08-21 03:44:00|177982.7|177852.7|177968|177838|177982.7|177852.7|177968|177838|3
1724211850000|2024-08-21 03:44:10|177969.6|177839.6|177970.5|177840.5|177970.5|177840.5|177968.2|177838.2|17
1724211860000|2024-08-21 03:44:20|177969.4|177839.4|177969.4|177839.4|177970.5|177840.5|177969.4|177839.4|7
1724211870000|2024-08-21 03:44:30|177967.7|177837.7|177969.3|177839.3|177969.3|177839.3|177967.7|177837.7|2
1724211890000|2024-08-21 03:44:50|177968.4|177838.4|177982.5|177852.5|177982.5|177852.5|177968.4|177838.4|2
1724211900000|2024-08-21 03:45:00|177978.6|177848.6|177969.6|177839.6|177978.6|177848.6|177969.6|177839.6|6
1724211910000|2024-08-21 03:45:10|177968.6|177838.6|177969.4|177839.4|177970.6|177840.6|177968.6|177838.6|15
1724211920000|2024-08-21 03:45:20|177970.6|177840.6|177969.4|177839.4|177970.6|177840.6|177969.4|177839.4|12
1724211930000|2024-08-21 03:45:30|177969|177839|177969|177839|177969|177839|177969|177839|1
1724211950000|2024-08-21 03:45:50|177983.5|177853.5|177983.5|177853.5|177983.5|177853.5|177983.5|177853.5|1
1724211960000|2024-08-21 03:46:00|177979.1|177849.1|177979.1|177849.1|177979.1|177849.1|177979.1|177849.1|1
1724211980000|2024-08-21 03:46:20|177978.5|177848.5|177968.5|177838.5|177978.5|177848.5|177968.5|177838.5|8
1724211990000|2024-08-21 03:46:30|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|177967.2|177837.2|7
1724212010000|2024-08-21 03:46:50|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|1
1724212020000|2024-08-21 03:47:00|177968.7|177838.7|177968.6|177838.6|177969.6|177839.6|177967.8|177837.8|8
1724212040000|2024-08-21 03:47:20|177967.2|177837.2|177967.9|177837.9|177967.9|177837.9|177967.2|177837.2|4
1724212050000|2024-08-21 03:47:30|177968|177838|177967.3|177837.3|177968|177838|177966.7|177836.7|4
1724212070000|2024-08-21 03:47:50|177967.5|177837.5|177967.5|177837.5|177967.5|177837.5|177967.5|177837.5|1
1724212080000|2024-08-21 03:48:00|177976.6|177846.6|177967.9|177837.9|177977.3|177847.3|177967.3|177837.3|4
1724212100000|2024-08-21 03:48:20|177968|177838|177968|177838|177968|177838|177968|177838|1
1724212110000|2024-08-21 03:48:30|177968.7|177838.7|177970.2|177840.2|177971.6|177841.6|177968.7|177838.7|6
1724212120000|2024-08-21 03:48:40|177971.9|177841.9|177970.4|177840.4|177971.9|177841.9|177969.1|177839.1|7
1724212130000|2024-08-21 03:48:50|177969.5|177839.5|177970|177840|177973.8|177843.8|177969.5|177839.5|4
1724212140000|2024-08-21 03:49:00|177971.2|177841.2|177970|177840|177971.2|177841.2|177970|177840|2
1724212150000|2024-08-21 03:49:10|177971.2|177841.2|177969.7|177839.7|177971.3|177841.3|177969.7|177839.7|5
1724212160000|2024-08-21 03:49:20|177971.3|177841.3|177972|177842|177973.1|177843.1|177969.7|177839.7|6
1724212180000|2024-08-21 03:49:40|177972.1|177842.1|177972.1|177842.1|177972.1|177842.1|177972.1|177842.1|1
1724212210000|2024-08-21 03:50:10|177991.6|177861.6|177991.6|177861.6|177991.6|177861.6|177991.6|177861.6|1
1724212220000|2024-08-21 03:50:20|177972.1|177842.1|177972.1|177842.1|177972.1|177842.1|177972.1|177842.1|1
1724212230000|2024-08-21 03:50:30|177971.1|177841.1|177969.7|177839.7|177971.1|177841.1|177969.6|177839.6|11
1724212240000|2024-08-21 03:50:40|177970.8|177840.8|177970.8|177840.8|177970.8|177840.8|177969.7|177839.7|11
1724212250000|2024-08-21 03:50:50|177969.7|177839.7|177969.7|177839.7|177970.8|177840.8|177969.7|177839.7|9
1724212260000|2024-08-21 03:51:00|177970.8|177840.8|177969.6|177839.6|177971.1|177841.1|177969.6|177839.6|21
1724212270000|2024-08-21 03:51:10|177971.1|177841.1|177971.1|177841.1|177971.1|177841.1|177969.6|177839.6|11
1724212280000|2024-08-21 03:51:20|177969.6|177839.6|177969.7|177839.7|177971.1|177841.1|177968.5|177838.5|5
1724212290000|2024-08-21 03:51:30|177971.4|177841.4|177971.6|177841.6|177973.2|177843.2|177971.4|177841.4|14
1724212300000|2024-08-21 03:51:40|177973.2|177843.2|177971.6|177841.6|177973.2|177843.2|177971.6|177841.6|12
1724212310000|2024-08-21 03:51:50|177973.2|177843.2|177971|177841|177973.2|177843.2|177970.7|177840.7|11
1724212320000|2024-08-21 03:52:00|177970.6|177840.6|177970.6|177840.6|177970.6|177840.6|177970.6|177840.6|1
1724212330000|2024-08-21 03:52:10|177969.2|177839.2|177971.8|177841.8|177971.8|177841.8|177969.2|177839.2|2
1724212340000|2024-08-21 03:52:20|177974|177844|177971.9|177841.9|177974|177844|177971.9|177841.9|6
1724212350000|2024-08-21 03:52:30|177973.7|177843.7|177971.9|177841.9|177973.7|177843.7|177971.9|177841.9|6
1724212360000|2024-08-21 03:52:40|177973.7|177843.7|177971.9|177841.9|177973.7|177843.7|177971.9|177841.9|12
1724212370000|2024-08-21 03:52:50|177973.7|177843.7|177971.8|177841.8|177974|177844|177971.8|177841.8|12
1724212380000|2024-08-21 03:53:00|177974|177844|177971.8|177841.8|177974|177844|177971.8|177841.8|20
1724212390000|2024-08-21 03:53:10|177974|177844|177974|177844|177974|177844|177971.8|177841.8|13
1724212400000|2024-08-21 03:53:20|177971.8|177841.8|177971.9|177841.9|177974|177844|177971.8|177841.8|12
1724212410000|2024-08-21 03:53:30|177973.6|177843.6|177973.6|177843.6|177973.6|177843.6|177971.9|177841.9|15
1724212420000|2024-08-21 03:53:40|177971.9|177841.9|177973.6|177843.6|177973.6|177843.6|177971.9|177841.9|10
1724212430000|2024-08-21 03:53:50|177971.9|177841.9|177974|177844|177974|177844|177971.8|177841.8|16
1724212440000|2024-08-21 03:54:00|177971.8|177841.8|177960.8|177830.8|177978.3|177848.3|177960.8|177830.8|5
1724212450000|2024-08-21 03:54:10|177960.5|177830.5|177973.3|177843.3|177973.3|177843.3|177960.5|177830.5|6
1724212460000|2024-08-21 03:54:20|177971.7|177841.7|177973.3|177843.3|177973.3|177843.3|177971.7|177841.7|10
1724212480000|2024-08-21 03:54:40|177974|177844|177974|177844|177974|177844|177974|177844|1
1724212490000|2024-08-21 03:54:50|177991|177861|177971.8|177841.8|177991|177861|177971.8|177841.8|2
1724212500000|2024-08-21 03:55:00|177974|177844|177971.6|177841.6|177974|177844|177971.6|177841.6|11
1724212510000|2024-08-21 03:55:10|177973.2|177843.2|177973.2|177843.2|177973.2|177843.2|177971.6|177841.6|7
1724212530000|2024-08-21 03:55:30|177974|177844|177974|177844|177974|177844|177974|177844|1
1724212550000|2024-08-21 03:55:50|177991|177861|177991|177861|177991|177861|177991|177861|1
1724212560000|2024-08-21 03:56:00|177984.5|177854.5|177969.4|177839.4|177984.5|177854.5|177969.4|177839.4|4
1724212570000|2024-08-21 03:56:10|177970.5|177840.5|177969.4|177839.4|177970.5|177840.5|177969.4|177839.4|4
1724212580000|2024-08-21 03:56:20|177970.3|177840.3|177970.4|177840.4|177971.6|177841.6|177969.5|177839.5|11
1724212590000|2024-08-21 03:56:30|177969.3|177839.3|177969.9|177839.9|177970.1|177840.1|177967.7|177837.7|9
1724212600000|2024-08-21 03:56:40|177971.6|177841.6|177969.9|177839.9|177971.6|177841.6|177968.8|177838.8|20
1724212610000|2024-08-21 03:56:50|177971.5|177841.5|177969.1|177839.1|177971.7|177841.7|177969.1|177839.1|12
1724212620000|2024-08-21 03:57:00|177970.2|177840.2|177969.1|177839.1|177971.3|177841.3|177969.1|177839.1|20
1724212630000|2024-08-21 03:57:10|177970.1|177840.1|177970.1|177840.1|177970.1|177840.1|177969.1|177839.1|7
1724212640000|2024-08-21 03:57:20|177969.1|177839.1|177968.5|177838.5|177971.2|177841.2|177968.5|177838.5|17
1724212650000|2024-08-21 03:57:30|177969.7|177839.7|177970.8|177840.8|177972.8|177842.8|177968.5|177838.5|15
1724212660000|2024-08-21 03:57:40|177972.8|177842.8|177970.8|177840.8|177972.8|177842.8|177970.8|177840.8|16
1724212670000|2024-08-21 03:57:50|177972.8|177842.8|177971.3|177841.3|177972.9|177842.9|177970.5|177840.5|18
1724212680000|2024-08-21 03:58:00|177972.9|177842.9|177971.1|177841.1|177972.9|177842.9|177970.3|177840.3|14
1724212690000|2024-08-21 03:58:10|177972.7|177842.7|177970.3|177840.3|177972.7|177842.7|177970.3|177840.3|13
1724212700000|2024-08-21 03:58:20|177971.6|177841.6|177969.7|177839.7|177971.6|177841.6|177968.5|177838.5|18
1724212710000|2024-08-21 03:58:30|177968.5|177838.5|177969.7|177839.7|177969.7|177839.7|177968.5|177838.5|12
1724212720000|2024-08-21 03:58:40|177968.5|177838.5|177969|177839|177969.7|177839.7|177968.4|177838.4|4
1724212750000|2024-08-21 03:59:10|177978.6|177848.6|177982.5|177852.5|177982.5|177852.5|177978.6|177848.6|2
1724212760000|2024-08-21 03:59:20|177968.4|177838.4|177967.5|177837.5|177968.4|177838.4|177967.5|177837.5|2
1724212770000|2024-08-21 03:59:30|177968.4|177838.4|177968.6|177838.6|177968.6|177838.6|177967.5|177837.5|9
1724212780000|2024-08-21 03:59:40|177969.2|177839.2|177969.2|177839.2|177970.3|177840.3|177969.2|177839.2|11
1724212790000|2024-08-21 03:59:50|177970.3|177840.3|177970.2|177840.2|177971.4|177841.4|177969.3|177839.3|9
1724212800000|2024-08-21 04:00:00|177967.2|177837.2|177966.1|177836.1|177968.7|177838.7|177966.1|177836.1|26
1724212810000|2024-08-21 04:00:10|177967|177837|177966.7|177836.7|177967.7|177837.7|177965.8|177835.8|13
1724212830000|2024-08-21 04:00:30|177970.7|177840.7|177970.2|177840.2|177970.7|177840.7|177970.2|177840.2|2
1724212840000|2024-08-21 04:00:40|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|1
1724212850000|2024-08-21 04:00:50|177984.5|177854.5|177976.4|177846.4|177984.5|177854.5|177976.4|177846.4|2
1724212860000|2024-08-21 04:01:00|177974.7|177844.7|177964.8|177834.8|177974.7|177844.7|177964.8|177834.8|2
1724212870000|2024-08-21 04:01:10|177959.4|177829.4|177964.2|177834.2|177964.2|177834.2|177959.4|177829.4|2
1724212880000|2024-08-21 04:01:20|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|177967.9|177837.9|1
1724212890000|2024-08-21 04:01:30|177981.9|177851.9|177981.9|177851.9|177981.9|177851.9|177981.9|177851.9|1
1724212910000|2024-08-21 04:01:50|177977.6|177847.6|177974|177844|177977.6|177847.6|177972.7|177842.7|4
1724212920000|2024-08-21 04:02:00|177972.4|177842.4|177963.1|177833.1|177976.8|177846.8|177963.1|177833.1|3
1724212940000|2024-08-21 04:02:20|177967.1|177837.1|177967.1|177837.1|177967.1|177837.1|177967.1|177837.1|1
1724212950000|2024-08-21 04:02:30|177980.7|177850.7|177983.3|177853.3|177983.3|177853.3|177980.7|177850.7|3
1724212960000|2024-08-21 04:02:40|177979|177849|177979.6|177849.6|177979.6|177849.6|177979|177849|2
1724212980000|2024-08-21 04:03:00|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|1
1724212990000|2024-08-21 04:03:10|177969.4|177839.4|177969.4|177839.4|177969.4|177839.4|177968.8|177838.8|3
1724213010000|2024-08-21 04:03:30|177984.1|177854.1|177985.1|177855.1|177985.1|177855.1|177984.1|177854.1|2
1724213020000|2024-08-21 04:03:40|177979.8|177849.8|177978.7|177848.7|177979.8|177849.8|177978.7|177848.7|2
1724213030000|2024-08-21 04:03:50|177979.9|177849.9|177979.9|177849.9|177979.9|177849.9|177979.9|177849.9|1
1724213040000|2024-08-21 04:04:00|177970|177840|177970|177840|177970|177840|177970|177840|1
1724213050000|2024-08-21 04:04:10|177970.1|177840.1|177970.1|177840.1|177970.1|177840.1|177970.1|177840.1|1
1724213060000|2024-08-21 04:04:20|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|177968.6|177838.6|1
1724213070000|2024-08-21 04:04:30|177982.9|177852.9|177978.9|177848.9|177982.9|177852.9|177978.9|177848.9|2
1724213090000|2024-08-21 04:04:50|177977|177847|177963|177833|177977|177847|177963|177833|3
1724213100000|2024-08-21 04:05:00|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|1
1724213110000|2024-08-21 04:05:10|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|1
1724213120000|2024-08-21 04:05:20|177981.6|177851.6|177981.6|177851.6|177981.6|177851.6|177981.6|177851.6|1
1724213130000|2024-08-21 04:05:30|177973.6|177843.6|177977.9|177847.9|177977.9|177847.9|177973.6|177843.6|2
1724213140000|2024-08-21 04:05:40|177973.6|177843.6|177974.3|177844.3|177974.3|177844.3|177973.6|177843.6|2
1724213150000|2024-08-21 04:05:50|177973.7|177843.7|177964.1|177834.1|177973.7|177843.7|177964.1|177834.1|2
1724213160000|2024-08-21 04:06:00|177967.9|177837.9|177968.3|177838.3|177969.3|177839.3|177967.9|177837.9|4
1724213170000|2024-08-21 04:06:10|177967.5|177837.5|177968.5|177838.5|177968.5|177838.5|177967.5|177837.5|2
1724213180000|2024-08-21 04:06:20|177967.9|177837.9|177978|177848|177978|177848|177964|177834|3
1724213190000|2024-08-21 04:06:30|177978.6|177848.6|177978.6|177848.6|177978.6|177848.6|177978.6|177848.6|1
1724213210000|2024-08-21 04:06:50|177974.2|177844.2|177968.5|177838.5|177982.7|177852.7|177968.5|177838.5|3
1724213230000|2024-08-21 04:07:10|177970|177840|177970.3|177840.3|177971.8|177841.8|177969|177839|6
1724213240000|2024-08-21 04:07:20|177970.8|177840.8|177970.8|177840.8|177970.8|177840.8|177970.8|177840.8|1
1724213250000|2024-08-21 04:07:30|177970.5|177840.5|177970.6|177840.6|177971.8|177841.8|177970.5|177840.5|5
1724213260000|2024-08-21 04:07:40|177966|177836|177970.6|177840.6|177970.6|177840.6|177966|177836|2
1724213270000|2024-08-21 04:07:50|177971.5|177841.5|177971.5|177841.5|177971.5|177841.5|177971.5|177841.5|1
1724213280000|2024-08-21 04:08:00|177969.8|177839.8|177971.4|177841.4|177971.5|177841.5|177969.8|177839.8|16
1724213290000|2024-08-21 04:08:10|177969.8|177839.8|177971.8|177841.8|177971.8|177841.8|177969.8|177839.8|5
1724213300000|2024-08-21 04:08:20|177970.4|177840.4|177970.6|177840.6|177972|177842|177970.4|177840.4|6
1724213310000|2024-08-21 04:08:30|177972|177842|177967.6|177837.6|177972|177842|177966.5|177836.5|19
1724213320000|2024-08-21 04:08:40|177966.5|177836.5|177971.6|177841.6|177972.9|177842.9|177966.4|177836.4|21
1724213330000|2024-08-21 04:08:50|177969.9|177839.9|177969.9|177839.9|177971.6|177841.6|177969.9|177839.9|13
1724213340000|2024-08-21 04:09:00|177971.6|177841.6|177971|177841|177973|177843|177969.9|177839.9|14
1724213350000|2024-08-21 04:09:10|177967.5|177837.5|177968|177838|177968.8|177838.8|177966.2|177836.2|19
1724213360000|2024-08-21 04:09:20|177966.2|177836.2|177964.9|177834.9|177968|177838|177964.9|177834.9|16
1724213370000|2024-08-21 04:09:30|177966.2|177836.2|177965.5|177835.5|177966.2|177836.2|177964.3|177834.3|16
1724213380000|2024-08-21 04:09:40|177967.4|177837.4|177969.2|177839.2|177969.2|177839.2|177967.4|177837.4|20
1724213390000|2024-08-21 04:09:50|177967.4|177837.4|177968.6|177838.6|177968.6|177838.6|177967|177837|19
1724213400000|2024-08-21 04:10:00|177967|177837|177964.6|177834.6|177969.3|177839.3|177964|177834|21
1724213410000|2024-08-21 04:10:10|177963.6|177833.6|177968.3|177838.3|177968.3|177838.3|177963.6|177833.6|16
1724213420000|2024-08-21 04:10:20|177966.5|177836.5|177965.5|177835.5|177968.3|177838.3|177965.5|177835.5|17
1724213430000|2024-08-21 04:10:30|177967|177837|177972.7|177842.7|177972.7|177842.7|177965.5|177835.5|11
1724213440000|2024-08-21 04:10:40|177970|177840|177970.6|177840.6|177972.7|177842.7|177968.4|177838.4|13
1724213450000|2024-08-21 04:10:50|177968.4|177838.4|177968.4|177838.4|177970.6|177840.6|177968.4|177838.4|11
1724213460000|2024-08-21 04:11:00|177965.1|177835.1|177965.1|177835.1|177965.1|177835.1|177965.1|177835.1|1
1724213490000|2024-08-21 04:11:30|177984.4|177854.4|177984.4|177854.4|177984.4|177854.4|177984.4|177854.4|1
1724213510000|2024-08-21 04:11:50|177982.8|177852.8|177964.3|177834.3|177982.8|177852.8|177964.3|177834.3|3
1724213520000|2024-08-21 04:12:00|177965.2|177835.2|177965.2|177835.2|177965.2|177835.2|177965.2|177835.2|1
1724213540000|2024-08-21 04:12:20|177968.7|177838.7|177968.7|177838.7|177968.7|177838.7|177968.7|177838.7|1
1724213550000|2024-08-21 04:12:30|177984.8|177854.8|177984.8|177854.8|177984.8|177854.8|177984.8|177854.8|1
1724213570000|2024-08-21 04:12:50|177976.3|177846.3|177965.3|177835.3|177976.3|177846.3|177965.3|177835.3|2
1724213600000|2024-08-21 04:13:20|177968.7|177838.7|177984.8|177854.8|177984.8|177854.8|177968.7|177838.7|2
1724213610000|2024-08-21 04:13:30|177986.8|177856.8|177986.8|177856.8|177986.8|177856.8|177986.8|177856.8|1
1724213620000|2024-08-21 04:13:40|177978.1|177848.1|177978.1|177848.1|177978.1|177848.1|177978.1|177848.1|1
1724213630000|2024-08-21 04:13:50|177966.2|177836.2|177966.2|177836.2|177966.2|177836.2|177966.2|177836.2|1
1724213650000|2024-08-21 04:14:10|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|1
1724213660000|2024-08-21 04:14:20|177986.8|177856.8|177986.8|177856.8|177986.8|177856.8|177986.8|177856.8|1
1724213680000|2024-08-21 04:14:40|177977.8|177847.8|177977.8|177847.8|177977.8|177847.8|177977.8|177847.8|1
1724213690000|2024-08-21 04:14:50|177966.1|177836.1|177966.1|177836.1|177966.1|177836.1|177966.1|177836.1|1
1724213700000|2024-08-21 04:15:00|177966|177836|177966|177836|177966|177836|177966|177836|1
1724213710000|2024-08-21 04:15:10|177969.6|177839.6|177969.6|177839.6|177969.6|177839.6|177969.6|177839.6|1
1724213730000|2024-08-21 04:15:30|177986.7|177856.7|177978|177848|177986.7|177856.7|177978|177848|2
1724213750000|2024-08-21 04:15:50|177972|177842|177965.9|177835.9|177977.4|177847.4|177965.9|177835.9|3
1724213760000|2024-08-21 04:16:00|177969.3|177839.3|177969.3|177839.3|177969.3|177839.3|177969.3|177839.3|1
1724213790000|2024-08-21 04:16:30|177977.4|177847.4|177977.4|177847.4|177977.4|177847.4|177977.4|177847.4|1
1724213800000|2024-08-21 04:16:40|177965.9|177835.9|177965.9|177835.9|177965.9|177835.9|177965.9|177835.9|1
1724213820000|2024-08-21 04:17:00|177970.3|177840.3|177970.3|177840.3|177970.3|177840.3|177970.3|177840.3|1
1724213830000|2024-08-21 04:17:10|177988.1|177858.1|177988.1|177858.1|177988.1|177858.1|177988.1|177858.1|1
1724213840000|2024-08-21 04:17:20|177979.2|177849.2|177979.2|177849.2|177979.2|177849.2|177979.2|177849.2|1
1724213860000|2024-08-21 04:17:40|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|1
1724213880000|2024-08-21 04:18:00|177970.3|177840.3|177970.3|177840.3|177970.3|177840.3|177970.3|177840.3|1
1724213890000|2024-08-21 04:18:10|177988.1|177858.1|177988.1|177858.1|177988.1|177858.1|177988.1|177858.1|1
1724213900000|2024-08-21 04:18:20|177979.1|177849.1|177979.1|177849.1|177979.1|177849.1|177979.1|177849.1|1
1724213920000|2024-08-21 04:18:40|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|177966.8|177836.8|1
1724213930000|2024-08-21 04:18:50|177970.3|177840.3|177970.1|177840.1|177976.2|177846.2|177970.1|177840.1|3
1724213950000|2024-08-21 04:19:10|177987.7|177857.7|177978.9|177848.9|177987.7|177857.7|177978.9|177848.9|2
1724213980000|2024-08-21 04:19:40|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|177966.7|177836.7|1
1724213990000|2024-08-21 04:19:50|177970.1|177840.1|177970.1|177840.1|177970.1|177840.1|177970.1|177840.1|1
1724214000000|2024-08-21 04:20:00|177972.1|177842.1|177970.9|177840.9|177972.1|177842.1|177970.9|177840.9|3
1724214010000|2024-08-21 04:20:10|177967.2|177837.2|177979.7|177849.7|177979.7|177849.7|177967.1|177837.1|4
1724214030000|2024-08-21 04:20:30|177978|177848|177980.5|177850.5|177980.5|177850.5|177978|177848|2
1724214040000|2024-08-21 04:20:40|177990|177860|177971.2|177841.2|177990|177860|177971.2|177841.2|2
1724214060000|2024-08-21 04:21:00|177967.6|177837.6|177967.6|177837.6|177967.6|177837.6|177967.6|177837.6|1
1724214070000|2024-08-21 04:21:10|177980.7|177850.7|177980.7|177850.7|177980.7|177850.7|177980.7|177850.7|1
1724214090000|2024-08-21 04:21:30|177967.6|177837.6|177971.2|177841.2|177971.2|177841.2|177967.6|177837.6|2
1724214120000|2024-08-21 04:22:00|177967.6|177837.6|177980.6|177850.6|177980.6|177850.6|177967.6|177837.6|2
1724214150000|2024-08-21 04:22:30|177990|177860|177973.9|177843.9|177990|177860|177971.2|177841.2|3
1724214170000|2024-08-21 04:22:50|177970.3|177840.3|177970.3|177840.3|177970.3|177840.3|177970.3|177840.3|1
1724214180000|2024-08-21 04:23:00|177968.2|177838.2|177968.7|177838.7|177971.1|177841.1|177968.2|177838.2|11
1724214190000|2024-08-21 04:23:10|177971.1|177841.1|177968.7|177838.7|177971.1|177841.1|177968.7|177838.7|20
1724214200000|2024-08-21 04:23:20|177971.1|177841.1|177972.1|177842.1|177975.5|177845.5|177971.1|177841.1|9
1724214210000|2024-08-21 04:23:30|177975.5|177845.5|177972.1|177842.1|177975.5|177845.5|177972.1|177842.1|14
1724214220000|2024-08-21 04:23:40|177975.5|177845.5|177972.1|177842.1|177975.5|177845.5|177972.1|177842.1|8
1724214230000|2024-08-21 04:23:50|177975.5|177845.5|177971.1|177841.1|177975.5|177845.5|177968.6|177838.6|10
1724214240000|2024-08-21 04:24:00|177968.6|177838.6|177968.6|177838.6|177971.1|177841.1|177968.6|177838.6|7
1724214250000|2024-08-21 04:24:10|177971.1|177841.1|177968.6|177838.6|177971.1|177841.1|177968.6|177838.6|8
1724214260000|2024-08-21 04:24:20|177972.1|177842.1|177972.1|177842.1|177975.5|177845.5|177972.1|177842.1|5
1724214270000|2024-08-21 04:24:30|177975.5|177845.5|177975.5|177845.5|177975.5|177845.5|177972.1|177842.1|3
1724214280000|2024-08-21 04:24:40|177971|177841|177971|177841|177971|177841|177971|177841|1
1724214300000|2024-08-21 04:25:00|177968.6|177838.6|177967.5|177837.5|177971|177841|177966.9|177836.9|16
1724214310000|2024-08-21 04:25:10|177969.6|177839.6|177973.9|177843.9|177973.9|177843.9|177967.5|177837.5|15
1724214320000|2024-08-21 04:25:20|177970.9|177840.9|177970.9|177840.9|177973.9|177843.9|177970.9|177840.9|19
1724214330000|2024-08-21 04:25:30|177973.9|177843.9|177970.9|177840.9|177973.9|177843.9|177970.9|177840.9|18
1724214340000|2024-08-21 04:25:40|177967.6|177837.6|177969.7|177839.7|177969.7|177839.7|177967.6|177837.6|16
1724214350000|2024-08-21 04:25:50|177967.6|177837.6|177969.7|177839.7|177969.7|177839.7|177967.6|177837.6|8
1724214360000|2024-08-21 04:26:00|177967.6|177837.6|177967.6|177837.6|177969.7|177839.7|177967.6|177837.6|17
1724214370000|2024-08-21 04:26:10|177970.9|177840.9|177969.8|177839.8|177973.9|177843.9|177969.8|177839.8|16
1724214390000|2024-08-21 04:26:30|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|177966.6|177836.6|1
1724214420000|2024-08-21 04:27:00|177970.8|177840.8|177970.8|177840.8|177970.8|177840.8|177970.8|177840.8|1
1724214430000|2024-08-21 04:27:10|177972.1|177842.1|177969.1|177839.1|177972.1|177842.1|177968.7|177838.7|7
1724214440000|2024-08-21 04:27:20|177971.6|177841.6|177972.5|177842.5|177972.5|177842.5|177970.5|177840.5|3
1724214450000|2024-08-21 04:27:30|177968.9|177838.9|177983|177853|177983|177853|177968.9|177838.9|2
1724214460000|2024-08-21 04:27:40|177980.2|177850.2|177980.2|177850.2|177980.2|177850.2|177980.2|177850.2|1
1724214480000|2024-08-21 04:28:00|177989.1|177859.1|177970.8|177840.8|177989.1|177859.1|177970.8|177840.8|2
1724214490000|2024-08-21 04:28:10|177969.8|177839.8|177971.4|177841.4|177971.4|177841.4|177969.8|177839.8|2
1724214500000|2024-08-21 04:28:20|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|177967.7|177837.7|1
1724214510000|2024-08-21 04:28:30|177980.8|177850.8|177982.3|177852.3|177982.5|177852.5|177977.1|177847.1|4
1724214530000|2024-08-21 04:28:50|177982.4|177852.4|177982.4|177852.4|177982.4|177852.4|177982.4|177852.4|1
1724214540000|2024-08-21 04:29:00|177992.2|177862.2|177972.4|177842.4|177992.2|177862.2|177972.4|177842.4|2
1724214550000|2024-08-21 04:29:10|177971|177841|177971|177841|177971|177841|177971|177841|1
1724214560000|2024-08-21 04:29:20|177967.3|177837.3|177967.3|177837.3|177967.3|177837.3|177967.3|177837.3|1
1724214570000|2024-08-21 04:29:30|177980.1|177850.1|177980.1|177850.1|177980.1|177850.1|177980.1|177850.1|1
1724214580000|2024-08-21 04:29:40|177981.7|177851.7|177982.1|177852.1|177982.1|177852.1|177979.2|177849.2|3
1724214590000|2024-08-21 04:29:50|177991.8|177861.8|177987|177857|177991.8|177861.8|177987|177857|2
1724214600000|2024-08-21 04:30:00|177982.8|177852.8|177972.5|177842.5|177985.8|177855.8|177972.5|177842.5|3
1724214620000|2024-08-21 04:30:20|177971.4|177841.4|177971.4|177841.4|177971.4|177841.4|177971.4|177841.4|1
1724214630000|2024-08-21 04:30:30|177970.6|177840.6|177988.7|177858.7|177988.7|177858.7|177970.6|177840.6|2
1724214640000|2024-08-21 04:30:40|177986.3|177856.3|177988.8|177858.8|177988.8|177858.8|177986.3|177856.3|2
1724214650000|2024-08-21 04:30:50|177984.1|177854.1|177983.9|177853.9|177984.1|177854.1|177981.6|177851.6|3
1724214660000|2024-08-21 04:31:00|177971.3|177841.3|178071.1|177941.1|178071.1|177941.1|177971.3|177841.3|6
1724214670000|2024-08-21 04:31:10|178071|177941|178066.7|177936.7|178079.4|177949.4|178065.5|177935.5|16
1724214680000|2024-08-21 04:31:20|178066.8|177936.8|178085.9|177955.9|178089.4|177959.4|178066.8|177936.8|5
1724214690000|2024-08-21 04:31:30|178089.4|177959.4|178075.4|177945.4|178089.4|177959.4|178071.5|177941.5|14
1724214700000|2024-08-21 04:31:40|178076.6|177946.6|178075.9|177945.9|178076.6|177946.6|178074.2|177944.2|7
1724214710000|2024-08-21 04:31:50|178075.5|177945.5|178074.7|177944.7|178075.5|177945.5|178074.7|177944.7|3
1724214720000|2024-08-21 04:32:00|178080.8|177950.8|178082.5|177952.5|178082.5|177952.5|178080.8|177950.8|2
1724214740000|2024-08-21 04:32:20|178082.3|177952.3|178076.3|177946.3|178082.3|177952.3|178076.3|177946.3|2
1724214750000|2024-08-21 04:32:30|178076.1|177946.1|178076.1|177946.1|178076.1|177946.1|178076.1|177946.1|1
1724214760000|2024-08-21 04:32:40|178079.2|177949.2|178079.2|177949.2|178079.2|177949.2|178079.2|177949.2|1
1724214770000|2024-08-21 04:32:50|178078.9|177948.9|178089.3|177959.3|178089.3|177959.3|178078.9|177948.9|2
1724214790000|2024-08-21 04:33:10|178081.9|177951.9|178081.9|177951.9|178081.9|177951.9|178081.9|177951.9|1
1724214800000|2024-08-21 04:33:20|178077.5|177947.5|178077.5|177947.5|178077.5|177947.5|178077.5|177947.5|1
1724214820000|2024-08-21 04:33:40|178080.9|177950.9|178080.9|177950.9|178080.9|177950.9|178080.9|177950.9|1
1724214830000|2024-08-21 04:33:50|178089.3|177959.3|178090.8|177960.8|178090.8|177960.8|178089.3|177959.3|3
1724214850000|2024-08-21 04:34:10|178082.9|177952.9|178076.6|177946.6|178082.9|177952.9|178076.6|177946.6|3
1724214860000|2024-08-21 04:34:20|178077.4|177947.4|178076.2|177946.2|178077.4|177947.4|178075.7|177945.7|4
1724214870000|2024-08-21 04:34:30|178074.5|177944.5|178074.5|177944.5|178074.5|177944.5|178074.5|177944.5|1
1724214880000|2024-08-21 04:34:40|178077.1|177947.1|178085.4|177955.4|178085.4|177955.4|178077.1|177947.1|3
1724214890000|2024-08-21 04:34:50|178094.4|177964.4|178093.5|177963.5|178094.4|177964.4|178090.5|177960.5|8
1724214900000|2024-08-21 04:35:00|178097.5|177967.5|178142.7|178012.7|178142.7|178012.7|178097.5|177967.5|12
1724214910000|2024-08-21 04:35:10|178141.8|178011.8|178167.5|178037.5|178167.5|178037.5|178141.4|178011.4|14
1724214920000|2024-08-21 04:35:20|178166.4|178036.4|178166.8|178036.8|178170.3|178040.3|178166.4|178036.4|5
1724214940000|2024-08-21 04:35:40|178174.2|178044.2|178174.2|178044.2|178174.2|178044.2|178174.2|178044.2|1
1724214970000|2024-08-21 04:36:10|178166.7|178036.7|178210.1|178080.1|178211.5|178081.5|178166.7|178036.7|15
1724214980000|2024-08-21 04:36:20|178206.4|178076.4|178280.2|178150.2|178289.5|178159.5|178204.9|178074.9|18
1724214990000|2024-08-21 04:36:30|178278.5|178148.5|178220.5|178090.5|178283.4|178153.4|178220.5|178090.5|19
1724215010000|2024-08-21 04:36:50|178225.8|178095.8|178221.6|178091.6|178225.8|178095.8|178221.6|178091.6|2
1724215020000|2024-08-21 04:37:00|178225.5|178095.5|178230.3|178100.3|178230.3|178100.3|178224.4|178094.4|3
1724215040000|2024-08-21 04:37:20|178229.9|178099.9|178224.2|178094.2|178229.9|178099.9|178224.2|178094.2|2
1724215060000|2024-08-21 04:37:40|178223.6|178093.6|178218.6|178088.6|178223.6|178093.6|178201.9|178071.9|10
1724215070000|2024-08-21 04:37:50|178217.8|178087.8|178218.8|178088.8|178218.8|178088.8|178217.8|178087.8|3
1724215080000|2024-08-21 04:38:00|178218.4|178088.4|178222.5|178092.5|178222.5|178092.5|178215.3|178085.3|13
1724215090000|2024-08-21 04:38:10|178215.3|178085.3|178225|178095|178225|178095|178215.3|178085.3|9
1724215100000|2024-08-21 04:38:20|178223.8|178093.8|178197.9|178067.9|178231.4|178101.4|178197.2|178067.2|13
1724215110000|2024-08-21 04:38:30|178202.9|178072.9|178197.3|178067.3|178208.8|178078.8|178193.2|178063.2|20
1724215120000|2024-08-21 04:38:40|178202.5|178072.5|178200.4|178070.4|178203.6|178073.6|178197.3|178067.3|13
1724215130000|2024-08-21 04:38:50|178203.6|178073.6|178206|178076|178209.2|178079.2|178200|178070|10
1724215140000|2024-08-21 04:39:00|178205.6|178075.6|178204.4|178074.4|178209.3|178079.3|178204|178074|12
1724215150000|2024-08-21 04:39:10|178211|178081|178203.9|178073.9|178211|178081|178203.9|178073.9|6
1724215160000|2024-08-21 04:39:20|178211|178081|178176.8|178046.8|178211|178081|178175.3|178045.3|15
1724215170000|2024-08-21 04:39:30|178173.7|178043.7|178177.6|178047.6|178180.7|178050.7|178170.9|178040.9|23
1724215180000|2024-08-21 04:39:40|178182.1|178052.1|178177.9|178047.9|178189.8|178059.8|178174.8|178044.8|17
1724215190000|2024-08-21 04:39:50|178178.7|178048.7|178181.3|178051.3|178181.3|178051.3|178175.6|178045.6|17
1724215200000|2024-08-21 04:40:00|178187.4|178057.4|178190|178060|178194.3|178064.3|178183.8|178053.8|18
1724215210000|2024-08-21 04:40:10|178174.8|178044.8|178189.2|178059.2|178200|178070|178174.8|178044.8|10
1724215220000|2024-08-21 04:40:20|178186.3|178056.3|178201|178071|178201|178071|178176.8|178046.8|10
1724215230000|2024-08-21 04:40:30|178197|178067|178191.4|178061.4|178201|178071|178186.3|178056.3|10
1724215240000|2024-08-21 04:40:40|178197.6|178067.6|178191.4|178061.4|178197.6|178067.6|178191.4|178061.4|10
1724215250000|2024-08-21 04:40:50|178197.6|178067.6|178186.6|178056.6|178197.6|178067.6|178181.8|178051.8|13
1724215260000|2024-08-21 04:41:00|178185.5|178055.5|178190.7|178060.7|178196.8|178066.8|178182.1|178052.1|17
1724215270000|2024-08-21 04:41:10|178196.8|178066.8|178197|178067|178200.4|178070.4|178193.4|178063.4|14
1724215280000|2024-08-21 04:41:20|178196.2|178066.2|178191.2|178061.2|178196.2|178066.2|178188.4|178058.4|5
1724215290000|2024-08-21 04:41:30|178188.4|178058.4|178194.7|178064.7|178198.4|178068.4|178187.9|178057.9|12
1724215300000|2024-08-21 04:41:40|178195.6|178065.6|178190.5|178060.5|178196.6|178066.6|178190.5|178060.5|7
1724215310000|2024-08-21 04:41:50|178196.6|178066.6|178186.1|178056.1|178196.6|178066.6|178185.3|178055.3|8
1724215320000|2024-08-21 04:42:00|178190.5|178060.5|178181|178051|178190.5|178060.5|178181|178051|8
1724215330000|2024-08-21 04:42:10|178181.9|178051.9|178181.9|178051.9|178182|178052|178181|178051|9
1724215340000|2024-08-21 04:42:20|178181|178051|178181.5|178051.5|178183.5|178053.5|178181|178051|4
1724215350000|2024-08-21 04:42:30|178182.8|178052.8|178183.4|178053.4|178183.7|178053.7|178182.8|178052.8|8
1724215360000|2024-08-21 04:42:40|178185.4|178055.4|178188.4|178058.4|178188.4|178058.4|178185.4|178055.4|3
1724215370000|2024-08-21 04:42:50|178187.7|178057.7|178190.1|178060.1|178190.1|178060.1|178187.7|178057.7|2
1724215380000|2024-08-21 04:43:00|178191.3|178061.3|178191.1|178061.1|178191.3|178061.3|178188.1|178058.1|3
1724215400000|2024-08-21 04:43:20|178188.4|178058.4|178188.4|178058.4|178188.4|178058.4|178188.4|178058.4|1
1724215410000|2024-08-21 04:43:30|178192.5|178062.5|178188.4|178058.4|178192.5|178062.5|178188.4|178058.4|2
1724215420000|2024-08-21 04:43:40|178192.5|178062.5|178192.5|178062.5|178192.5|178062.5|178192.5|178062.5|1
1724215430000|2024-08-21 04:43:50|178191.1|178061.1|178191.1|178061.1|178191.1|178061.1|178191.1|178061.1|1
1724215440000|2024-08-21 04:44:00|178193.4|178063.4|178193.4|178063.4|178193.4|178063.4|178193.4|178063.4|1
1724215460000|2024-08-21 04:44:20|178194.6|178064.6|178194.6|178064.6|178194.6|178064.6|178194.6|178064.6|1
1724215470000|2024-08-21 04:44:30|178192.6|178062.6|178192.6|178062.6|178192.6|178062.6|178192.6|178062.6|1
1724215490000|2024-08-21 04:44:50|178191.1|178061.1|178191.1|178061.1|178191.1|178061.1|178191.1|178061.1|1
1724215500000|2024-08-21 04:45:00|178189.6|178059.6|178191.2|178061.2|178191.2|178061.2|178182.5|178052.5|8
1724215510000|2024-08-21 04:45:10|178188.2|178058.2|178192.3|178062.3|178192.3|178062.3|178188.2|178058.2|3
1724215520000|2024-08-21 04:45:20|178191.2|178061.2|178191.9|178061.9|178191.9|178061.9|178186.3|178056.3|4
1724215530000|2024-08-21 04:45:30|178189.3|178059.3|178191|178061|178192|178062|178188.4|178058.4|6
1724215540000|2024-08-21 04:45:40|178189.6|178059.6|178189.6|178059.6|178189.6|178059.6|178189.6|178059.6|1
1724215560000|2024-08-21 04:46:00|178187.2|178057.2|178192.6|178062.6|178192.6|178062.6|178187.2|178057.2|3
1724215570000|2024-08-21 04:46:10|178193.8|178063.8|178191|178061|178193.8|178063.8|178187.1|178057.1|4
1724215580000|2024-08-21 04:46:20|178188.6|178058.6|178184.5|178054.5|178190.3|178060.3|178184.5|178054.5|4
1724215590000|2024-08-21 04:46:30|178189.2|178059.2|178189.2|178059.2|178189.2|178059.2|178189.2|178059.2|1
1724215600000|2024-08-21 04:46:40|178186.4|178056.4|178185.7|178055.7|178187.8|178057.8|178185.7|178055.7|3
1724215620000|2024-08-21 04:47:00|178183.9|178053.9|178187.6|178057.6|178187.6|178057.6|178183.9|178053.9|4
1724215630000|2024-08-21 04:47:10|178189.6|178059.6|178188.8|178058.8|178189.6|178059.6|178188.8|178058.8|2
1724215660000|2024-08-21 04:47:40|178190.2|178060.2|178193.2|178063.2|178193.2|178063.2|178190.2|178060.2|3
1724215680000|2024-08-21 04:48:00|178197.8|178067.8|178197.5|178067.5|178197.8|178067.8|178197.5|178067.5|2
1724215710000|2024-08-21 04:48:30|178194.2|178064.2|178193.2|178063.2|178194.2|178064.2|178193.2|178063.2|2
1724215720000|2024-08-21 04:48:40|178194.7|178064.7|178203.6|178073.6|178203.6|178073.6|178194.7|178064.7|2
1724215730000|2024-08-21 04:48:50|178201.8|178071.8|178193.3|178063.3|178201.8|178071.8|178193.3|178063.3|2
1724215740000|2024-08-21 04:49:00|178194.5|178064.5|178198|178068|178198|178068|178194.5|178064.5|2
1724215770000|2024-08-21 04:49:30|178193.3|178063.3|178193.3|178063.3|178193.3|178063.3|178193.3|178063.3|1
1724215790000|2024-08-21 04:49:50|178201.8|178071.8|178196.6|178066.6|178201.8|178071.8|178191.5|178061.5|4
1724215800000|2024-08-21 04:50:00|178191.5|178061.5|178191.5|178061.5|178191.5|178061.5|178191.5|178061.5|1
1724215820000|2024-08-21 04:50:20|178193.3|178063.3|178193.3|178063.3|178193.3|178063.3|178193.3|178063.3|1
1724215850000|2024-08-21 04:50:50|178195.1|178065.1|178191.9|178061.9|178196.2|178066.2|178191.9|178061.9|5
1724215860000|2024-08-21 04:51:00|178188.6|178058.6|178190.2|178060.2|178190.2|178060.2|178183.2|178053.2|6
1724215870000|2024-08-21 04:51:10|178188.6|178058.6|178190|178060|178190|178060|178188.6|178058.6|2
1724215900000|2024-08-21 04:51:40|178186.6|178056.6|178186.6|178056.6|178186.6|178056.6|178186.6|178056.6|1
1724215910000|2024-08-21 04:51:50|178186.3|178056.3|178192.7|178062.7|178192.7|178062.7|178186.3|178056.3|3
1724215930000|2024-08-21 04:52:10|178194|178064|178194|178064|178194|178064|178194|178064|1
1724215940000|2024-08-21 04:52:20|178196.9|178066.9|178194|178064|178196.9|178066.9|178194|178064|2
1724215960000|2024-08-21 04:52:40|178192.7|178062.7|178184.8|178054.8|178192.7|178062.7|178184.8|178054.8|4
1724215970000|2024-08-21 04:52:50|178190|178060|178191.9|178061.9|178191.9|178061.9|178190|178060|2
1724215980000|2024-08-21 04:53:00|178192.5|178062.5|178192.5|178062.5|178192.5|178062.5|178192.5|178062.5|1
1724216020000|2024-08-21 04:53:40|178189.9|178059.9|178193.4|178063.4|178193.4|178063.4|178186.5|178056.5|4
1724216040000|2024-08-21 04:54:00|178191.9|178061.9|178192.7|178062.7|178192.7|178062.7|178191.9|178061.9|2
1724216060000|2024-08-21 04:54:20|178195.2|178065.2|178195.2|178065.2|178195.2|178065.2|178195.2|178065.2|1
1724216070000|2024-08-21 04:54:30|178192.7|178062.7|178190.7|178060.7|178192.7|178062.7|178185.9|178055.9|6
1724216090000|2024-08-21 04:54:50|178191.5|178061.5|178191.5|178061.5|178191.5|178061.5|178191.5|178061.5|1
1724216120000|2024-08-21 04:55:20|178190.7|178060.7|178190.7|178060.7|178190.7|178060.7|178190.7|178060.7|1
1724216130000|2024-08-21 04:55:30|178192.4|178062.4|178192.4|178062.4|178192.4|178062.4|178192.4|178062.4|1
1724216140000|2024-08-21 04:55:40|178186.5|178056.5|178186.5|178056.5|178186.5|178056.5|178186.5|178056.5|1
1724216150000|2024-08-21 04:55:50|178186.9|178056.9|178186.9|178056.9|178186.9|178056.9|178186.9|178056.9|1
1724216180000|2024-08-21 04:56:20|178187.2|178057.2|178185.2|178055.2|178187.2|178057.2|178185.2|178055.2|2
1724216190000|2024-08-21 04:56:30|178185.1|178055.1|178185.1|178055.1|178185.1|178055.1|178185.1|178055.1|1
1724216200000|2024-08-21 04:56:40|178186.6|178056.6|178186.6|178056.6|178186.6|178056.6|178186.6|178056.6|1
1724216240000|2024-08-21 04:57:20|178185.1|178055.1|178185.1|178055.1|178185.1|178055.1|178185.1|178055.1|1
1724216250000|2024-08-21 04:57:30|178183|178053|178184.5|178054.5|178184.5|178054.5|178183|178053|2
1724216260000|2024-08-21 04:57:40|178185.3|178055.3|178185.3|178055.3|178185.3|178055.3|178185.3|178055.3|1
1724216270000|2024-08-21 04:57:50|178184|178054|178185.5|178055.5|178185.5|178055.5|178184|178054|2
1724216290000|2024-08-21 04:58:10|178189.1|178059.1|178193.7|178063.7|178193.7|178063.7|178189.1|178059.1|3
1724216310000|2024-08-21 04:58:30|178190.8|178060.8|178188.8|178058.8|178190.8|178060.8|178188.8|178058.8|2
1724216320000|2024-08-21 04:58:40|178190.6|178060.6|178192.7|178062.7|178192.7|178062.7|178190.6|178060.6|2
1724216330000|2024-08-21 04:58:50|178197.5|178067.5|178197.5|178067.5|178197.5|178067.5|178197.5|178067.5|1
1724216340000|2024-08-21 04:59:00|178192.7|178062.7|178203.9|178073.9|178203.9|178073.9|178192.7|178062.7|3
1724216350000|2024-08-21 04:59:10|178197.9|178067.9|178197.9|178067.9|178197.9|178067.9|178197.9|178067.9|1
1724216370000|2024-08-21 04:59:30|178195.2|178065.2|178195.2|178065.2|178195.2|178065.2|178195.2|178065.2|1
1724216380000|2024-08-21 04:59:40|178193.8|178063.8|178193.8|178063.8|178193.8|178063.8|178193.8|178063.8|1
1724216400000|2024-08-21 05:00:00|178193.5|178063.5|178194.4|178064.4|178194.4|178064.4|178193.5|178063.5|3
1724216430000|2024-08-21 05:00:30|178194.1|178064.1|178194.1|178064.1|178194.1|178064.1|178194.1|178064.1|1
1724216440000|2024-08-21 05:00:40|178194.2|178064.2|178194.2|178064.2|178194.2|178064.2|178194.2|178064.2|1
1724216450000|2024-08-21 05:00:50|178194.7|178064.7|178195.3|178065.3|178195.3|178065.3|178194.7|178064.7|2
1724216460000|2024-08-21 05:01:00|178194.9|178064.9|178195.9|178065.9|178195.9|178065.9|178193.8|178063.8|5
1724216470000|2024-08-21 05:01:10|178193.5|178063.5|178193.5|178063.5|178193.5|178063.5|178193.5|178063.5|1
1724216480000|2024-08-21 05:01:20|178192.3|178062.3|178192.3|178062.3|178192.3|178062.3|178192.3|178062.3|1
1724216490000|2024-08-21 05:01:30|178188.7|178058.7|178188.7|178058.7|178188.7|178058.7|178188.7|178058.7|1
1724216500000|2024-08-21 05:01:40|178192.3|178062.3|178192.3|178062.3|178192.3|178062.3|178192.3|178062.3|1
1724216510000|2024-08-21 05:01:50|178192.9|178062.9|178192.9|178062.9|178192.9|178062.9|178192.9|178062.9|1
1724216520000|2024-08-21 05:02:00|178199.1|178069.1|178199.1|178069.1|178199.1|178069.1|178199.1|178069.1|1
1724216540000|2024-08-21 05:02:20|178182.8|178092.8|178182.8|178092.8|178182.8|178092.8|178182.8|178092.8|1
1724216550000|2024-08-21 05:02:30|178182.9|178092.9|178182.9|178092.9|178182.9|178092.9|178182.9|178092.9|1
1724216560000|2024-08-21 05:02:40|178179|178089|178179|178089|178179|178089|178179|178089|1
1724216570000|2024-08-21 05:02:50|178175.8|178085.8|178179.1|178089.1|178179.1|178089.1|178175.8|178085.8|4
1724216580000|2024-08-21 05:03:00|178175.8|178085.8|178175.8|178085.8|178179.1|178089.1|178175.8|178085.8|3
1724216590000|2024-08-21 05:03:10|178179|178089|178182.9|178092.9|178182.9|178092.9|178179|178089|2
1724216600000|2024-08-21 05:03:20|178185.9|178095.9|178175.3|178085.3|178185.9|178095.9|178174.7|178084.7|3
1724216610000|2024-08-21 05:03:30|178171.9|178081.9|178175.8|178085.8|178175.8|178085.8|178171.9|178081.9|3
1724216620000|2024-08-21 05:03:40|178175.9|178085.9|178175.9|178085.9|178175.9|178085.9|178175.9|178085.9|1
1724216640000|2024-08-21 05:04:00|178183.4|178093.4|178183.4|178093.4|178183.4|178093.4|178179|178089|3
1724216650000|2024-08-21 05:04:10|178185.8|178095.8|178178.6|178088.6|178185.8|178095.8|178178.6|178088.6|2
1724216660000|2024-08-21 05:04:20|178175.7|178085.7|178181.3|178091.3|178181.3|178091.3|178173.2|178083.2|3
1724216670000|2024-08-21 05:04:30|178182.2|178092.2|178179.8|178089.8|178182.2|178092.2|178164.1|178074.1|13
1724216680000|2024-08-21 05:04:40|178168|178078|178179.8|178089.8|178179.8|178089.8|178168|178078|2
1724216690000|2024-08-21 05:04:50|178181.2|178091.2|178182.2|178092.2|178182.2|178092.2|178181.2|178091.2|2
1724216700000|2024-08-21 05:05:00|178182.4|178092.4|178185.9|178095.9|178185.9|178095.9|178182.4|178092.4|2
1724216710000|2024-08-21 05:05:10|178184.9|178094.9|178186.1|178096.1|178186.1|178096.1|178184.9|178094.9|2
1724216720000|2024-08-21 05:05:20|178178.8|178088.8|178183.2|178093.2|178186.1|178096.1|178178.8|178088.8|3
1724216750000|2024-08-21 05:05:50|178186.1|178096.1|178186.1|178096.1|178186.1|178096.1|178186.1|178096.1|1
1724216780000|2024-08-21 05:06:20|178183.2|178093.2|178183.2|178093.2|178183.2|178093.2|178183.2|178093.2|1
1724216790000|2024-08-21 05:06:30|178179.1|178089.1|178179.1|178089.1|178179.1|178089.1|178179.1|178089.1|1
1724216800000|2024-08-21 05:06:40|178181.9|178091.9|178181.9|178091.9|178181.9|178091.9|178181.9|178091.9|1
1724216810000|2024-08-21 05:06:50|178179.3|178089.3|178179.3|178089.3|178179.3|178089.3|178179.3|178089.3|1
1724216820000|2024-08-21 05:07:00|178183.8|178093.8|178184.8|178094.8|178184.8|178094.8|178183.8|178093.8|2
1724216840000|2024-08-21 05:07:20|178187.9|178097.9|178187.9|178097.9|178187.9|178097.9|178187.9|178097.9|1
1724216850000|2024-08-21 05:07:30|178181|178091|178181|178091|178181|178091|178181|178091|1
1724216860000|2024-08-21 05:07:40|178180.6|178090.6|178180.6|178090.6|178180.6|178090.6|178180.6|178090.6|1
1724216870000|2024-08-21 05:07:50|178183.4|178093.4|178180.5|178090.5|178183.4|178093.4|178180.5|178090.5|2
1724216880000|2024-08-21 05:08:00|178184.8|178094.8|178184.8|178094.8|178184.8|178094.8|178184.8|178094.8|1
1724216890000|2024-08-21 05:08:10|178187|178097|178184.4|178094.4|178187|178097|178184.4|178094.4|3
1724216910000|2024-08-21 05:08:30|178180.1|178090.1|178180.1|178090.1|178180.1|178090.1|178180.1|178090.1|1
1724216920000|2024-08-21 05:08:40|178184.4|178094.4|178187.8|178097.8|178187.8|178097.8|178184.4|178094.4|2
1724216930000|2024-08-21 05:08:50|178198.5|178068.5|178187.8|178097.8|178198.5|178098.5|178187.8|178068.5|3
1724216950000|2024-08-21 05:09:10|178184.6|178094.6|178183.8|178093.8|178184.6|178094.6|178183.8|178093.8|2
1724216970000|2024-08-21 05:09:30|178179.3|178089.3|178182.6|178092.6|178182.6|178092.6|178179.3|178089.3|2
1724216980000|2024-08-21 05:09:40|178179.5|178089.5|178179.5|178089.5|178179.5|178089.5|178179.5|178089.5|1
1724217000000|2024-08-21 05:10:00|178184|178094|178184|178094|178184|178094|178184|178094|1
1724217010000|2024-08-21 05:10:10|178183.7|178093.7|178186.2|178096.2|178186.2|178096.2|178183.7|178093.7|2
1724217020000|2024-08-21 05:10:20|178188.4|178098.4|178186.6|178096.6|178188.4|178098.4|178186.6|178096.6|2
1724217030000|2024-08-21 05:10:30|178183.5|178093.5|178183.5|178093.5|178183.5|178093.5|178183.5|178093.5|1
1724217040000|2024-08-21 05:10:40|178181.4|178091.4|178181.4|178091.4|178181.4|178091.4|178181.4|178091.4|1
1724217050000|2024-08-21 05:10:50|178175.3|178085.3|178173.1|178083.1|178176.5|178086.5|178173.1|178083.1|5
1724217060000|2024-08-21 05:11:00|178171.3|178081.3|178171.5|178081.5|178171.5|178081.5|178171.3|178081.3|2
1724217070000|2024-08-21 05:11:10|178172|178082|178171.9|178081.9|178174.3|178084.3|178171.9|178081.9|7
1724217080000|2024-08-21 05:11:20|178171.7|178081.7|178171.7|178081.7|178171.7|178081.7|178171.7|178081.7|1
1724217090000|2024-08-21 05:11:30|178172.4|178082.4|178172.4|178082.4|178172.4|178082.4|178172.4|178082.4|1
1724217120000|2024-08-21 05:12:00|178171.7|178081.7|178171.7|178081.7|178171.7|178081.7|178171.7|178081.7|1
1724217140000|2024-08-21 05:12:20|178170.3|178080.3|178172.9|178082.9|178172.9|178082.9|178161.2|178071.2|5
1724217150000|2024-08-21 05:12:30|178170.7|178080.7|178170.7|178080.7|178170.7|178080.7|178170.7|178080.7|1
1724217160000|2024-08-21 05:12:40|178170.2|178080.2|178170.2|178080.2|178170.2|178080.2|178170.2|178080.2|1
1724217170000|2024-08-21 05:12:50|178169|178079|178169|178079|178169|178079|178169|178079|1
1724217180000|2024-08-21 05:13:00|178169.6|178079.6|178169.6|178079.6|178169.6|178079.6|178169.6|178079.6|1
1724217190000|2024-08-21 05:13:10|178169.2|178079.2|178167.8|178077.8|178169.2|178079.2|178167.8|178077.8|2
1724217200000|2024-08-21 05:13:20|178168.7|178078.7|178169|178079|178169|178079|178168.7|178078.7|2
1724217210000|2024-08-21 05:13:30|178169.1|178079.1|178169.1|178079.1|178169.1|178079.1|178169.1|178079.1|1
1724217230000|2024-08-21 05:13:50|178168.2|178078.2|178169.3|178079.3|178169.3|178079.3|178168.2|178078.2|3
1724217250000|2024-08-21 05:14:10|178169.4|178079.4|178171.1|178081.1|178171.1|178081.1|178169.4|178079.4|2
1724217260000|2024-08-21 05:14:20|178175.1|178085.1|178169.9|178079.9|178175.1|178085.1|178169.9|178079.9|2
1724217270000|2024-08-21 05:14:30|178169.7|178079.7|178169.7|178079.7|178169.7|178079.7|178169.7|178079.7|1
1724217280000|2024-08-21 05:14:40|178167.3|178077.3|178167.8|178077.8|178167.8|178077.8|178167.3|178077.3|2
1724217290000|2024-08-21 05:14:50|178158.6|178068.6|178159.4|178069.4|178159.4|178069.4|178158.6|178068.6|2
1724217300000|2024-08-21 05:15:00|178168.1|178078.1|178168.1|178078.1|178168.1|178078.1|178168.1|178078.1|1
1724217310000|2024-08-21 05:15:10|178168.9|178078.9|178168.9|178078.9|178168.9|178078.9|178168.9|178078.9|1
1724217320000|2024-08-21 05:15:20|178163.4|178073.4|178168.9|178078.9|178168.9|178078.9|178163.4|178073.4|2
1724217330000|2024-08-21 05:15:30|178163.4|178073.4|178163.4|178073.4|178163.4|178073.4|178163.4|178073.4|1
1724217340000|2024-08-21 05:15:40|178163.6|178073.6|178172.3|178082.3|178172.9|178082.9|178163.6|178073.6|4
1724217350000|2024-08-21 05:15:50|178174.1|178084.1|178171.8|178081.8|178174.1|178084.1|178166.8|178076.8|4
1724217360000|2024-08-21 05:16:00|178171.2|178081.2|178171.2|178081.2|178171.2|178081.2|178171.2|178081.2|1
1724217370000|2024-08-21 05:16:10|178168.5|178078.5|178167.7|178077.7|178168.5|178078.5|178167.7|178077.7|3
1724217390000|2024-08-21 05:16:30|178168.2|178078.2|178164.6|178074.6|178168.2|178078.2|178159.6|178069.6|3
1724217400000|2024-08-21 05:16:40|178162.8|178072.8|178028.4|177938.4|178162.8|178072.8|178022.7|177932.7|8
1724217410000|2024-08-21 05:16:50|178028.7|177938.7|178019.3|177929.3|178033.3|177943.3|178019.3|177929.3|10
1724217420000|2024-08-21 05:17:00|178018.9|177928.9|178020.3|177930.3|178020.6|177930.6|178018.9|177928.9|9
1724217430000|2024-08-21 05:17:10|178019.6|177929.6|178019.7|177929.7|178021.3|177931.3|178019.6|177929.6|7
1724217440000|2024-08-21 05:17:20|178020.2|177930.2|178029.4|177939.4|178029.4|177939.4|178019.3|177929.3|6
1724217450000|2024-08-21 05:17:30|178030|177940|178031.5|177941.5|178031.5|177941.5|178030|177940|5
1724217460000|2024-08-21 05:17:40|178033.3|177943.3|178030|177940|178042.4|177952.4|178030|177940|10
1724217470000|2024-08-21 05:17:50|178042.4|177952.4|178042.3|177952.3|178042.9|177952.9|178029.6|177939.6|8
1724217480000|2024-08-21 05:18:00|178042.4|177952.4|178046.6|177956.6|178047.1|177957.1|178042.4|177952.4|5
1724217490000|2024-08-21 05:18:10|178041.7|177951.7|178039.2|177949.2|178041.7|177951.7|178039.2|177949.2|2
1724217500000|2024-08-21 05:18:20|178038.5|177948.5|178037.2|177947.2|178038.5|177948.5|178037.2|177947.2|2
1724217510000|2024-08-21 05:18:30|178042.9|177952.9|178042.2|177952.2|178042.9|177952.9|178042.2|177952.2|3
1724217520000|2024-08-21 05:18:40|178036.5|177946.5|178047.7|177957.7|178047.7|177957.7|178036.5|177946.5|3
1724217530000|2024-08-21 05:18:50|178047.8|177957.8|178039.1|177949.1|178047.8|177957.8|178039.1|177949.1|5
1724217540000|2024-08-21 05:19:00|178037|177947|178037|177947|178037|177947|178037|177947|1
1724217550000|2024-08-21 05:19:10|178045.9|177955.9|178034.3|177944.3|178045.9|177955.9|178034.3|177944.3|3
1724217560000|2024-08-21 05:19:20|178040.5|177950.5|178040.3|177950.3|178042.8|177952.8|178036.8|177946.8|8
1724217570000|2024-08-21 05:19:30|178034.3|177944.3|178040.3|177950.3|178040.3|177950.3|178034.3|177944.3|4
1724217580000|2024-08-21 05:19:40|178034.3|177944.3|178034.3|177944.3|178034.3|177944.3|178034.3|177944.3|1
1724217590000|2024-08-21 05:19:50|178036.7|177946.7|178040.5|177950.5|178049.6|177959.6|178036.7|177946.7|5
1724217600000|2024-08-21 05:20:00|178039.4|177949.4|178039.4|177949.4|178039.4|177949.4|178027.8|177937.8|3
1724217610000|2024-08-21 05:20:10|178036.4|177946.4|178036.4|177946.4|178036.4|177946.4|178036.4|177946.4|1
1724217620000|2024-08-21 05:20:20|178034.3|177944.3|178033.8|177943.8|178034.3|177944.3|178033.8|177943.8|2
1724217630000|2024-08-21 05:20:30|178039.9|177949.9|178039.9|177949.9|178039.9|177949.9|178039.9|177949.9|1
1724217640000|2024-08-21 05:20:40|178033.8|177943.8|178033|177943|178038.8|177948.8|178033|177943|3
1724217650000|2024-08-21 05:20:50|178034.4|177944.4|178023.6|177933.6|178034.4|177944.4|178023.6|177933.6|2
1724217660000|2024-08-21 05:21:00|178020.3|177930.3|178030.5|177940.5|178040.1|177950.1|178020.3|177930.3|4
1724217670000|2024-08-21 05:21:10|178040.1|177950.1|178033.9|177943.9|178043.8|177953.8|178024.2|177934.2|13
1724217680000|2024-08-21 05:21:20|178034.6|177944.6|178034.6|177944.6|178034.6|177944.6|178034.6|177944.6|1
1724217690000|2024-08-21 05:21:30|178039.9|177949.9|178040.1|177950.1|178040.1|177950.1|178039.9|177949.9|3
1724217700000|2024-08-21 05:21:40|178034.6|177944.6|178034.6|177944.6|178034.6|177944.6|178034.6|177944.6|1
1724217710000|2024-08-21 05:21:50|178036.1|177946.1|178033.9|177943.9|178036.1|177946.1|178033.9|177943.9|2
1724217720000|2024-08-21 05:22:00|178042.3|177952.3|178042.3|177952.3|178042.3|177952.3|178042.3|177952.3|1
1724217730000|2024-08-21 05:22:10|178038.2|177948.2|178027.1|177937.1|178040.7|177950.7|178027.1|177937.1|6
1724217740000|2024-08-21 05:22:20|178016.1|177926.1|178015.1|177925.1|178022.7|177932.7|178015.1|177925.1|6
1724217750000|2024-08-21 05:22:30|178015.2|177925.2|178015.6|177925.6|178021.1|177931.1|178015.2|177925.2|4
1724217760000|2024-08-21 05:22:40|178015.4|177925.4|178011.4|177921.4|178015.4|177925.4|178011.4|177921.4|4
1724217770000|2024-08-21 05:22:50|178012.5|177922.5|178027.9|177937.9|178027.9|177937.9|178010.3|177920.3|10
1724217780000|2024-08-21 05:23:00|178039.8|177949.8|178012.7|177922.7|178042.9|177952.9|178012.1|177922.1|11
1724217790000|2024-08-21 05:23:10|178018.8|177928.8|178013|177923|178019.3|177929.3|178013|177923|5
1724217800000|2024-08-21 05:23:20|178012.8|177922.8|178012.7|177922.7|178012.8|177922.8|178012.7|177922.7|2
1724217810000|2024-08-21 05:23:30|178010.1|177920.1|178007.5|177917.5|178014.4|177924.4|178007.5|177917.5|7
1724217820000|2024-08-21 05:23:40|178008.2|177918.2|178011.9|177921.9|178016.6|177926.6|178008.2|177918.2|11
1724217830000|2024-08-21 05:23:50|178012|177922|178012.2|177922.2|178018.1|177928.1|178012|177922|11
1724217840000|2024-08-21 05:24:00|178009.9|177919.9|178010|177920|178010|177920|178009.8|177919.8|3
1724217850000|2024-08-21 05:24:10|178009.8|177919.8|178010.1|177920.1|178010.1|177920.1|178009.8|177919.8|2
1724217860000|2024-08-21 05:24:20|178010.3|177920.3|178012.7|177922.7|178012.7|177922.7|178009.2|177919.2|4
1724217870000|2024-08-21 05:24:30|178012.8|177922.8|178011.5|177921.5|178012.8|177922.8|178009.2|177919.2|6
1724217880000|2024-08-21 05:24:40|178011.6|177921.6|178016.7|177926.7|178017.2|177927.2|178011.6|177921.6|3
1724217890000|2024-08-21 05:24:50|178014|177924|178013.9|177923.9|178014.1|177924.1|178013.9|177923.9|3
1724217900000|2024-08-21 05:25:00|178012.9|177922.9|178007.4|177917.4|178016.4|177926.4|178005.1|177915.1|10
1724217910000|2024-08-21 05:25:10|178007.3|177917.3|178009.7|177919.7|178009.7|177919.7|178007.3|177917.3|3
1724217920000|2024-08-21 05:25:20|178009.6|177919.6|178009.8|177919.8|178009.8|177919.8|178009.6|177919.6|2
1724217930000|2024-08-21 05:25:30|178012.5|177922.5|178035.1|177905.1|178037.6|177928.3|178009.7|177901.8|27
1724217940000|2024-08-21 05:25:40|178036|177906|178043.6|177913.6|178050.1|177920.1|178031.8|177901.8|19
1724217950000|2024-08-21 05:25:50|178043.5|177913.5|178051.1|177921.1|178061.4|177931.4|178043.5|177913.5|22
1724217960000|2024-08-21 05:26:00|178051.8|177921.8|178044.9|177914.9|178053.1|177923.1|178043.2|177913.2|15
1724217970000|2024-08-21 05:26:10|178042.5|177912.5|178014|177924|178047.7|177927.8|178012.6|177906.3|11
1724217980000|2024-08-21 05:26:20|178017.2|177927.2|178014|177924|178017.2|177927.2|178012.1|177922.1|8
1724217990000|2024-08-21 05:26:30|178013.7|177923.7|178047.3|177917.3|178047.3|177928.5|178007.1|177900.5|15
1724218000000|2024-08-21 05:26:40|178041.5|177911.5|178050.8|177920.8|178053.9|177923.9|178028.8|177898.8|33
1724218010000|2024-08-21 05:26:50|178048.5|177918.5|178039.5|177909.5|178060.2|177930.2|178032.4|177902.4|27
1724218020000|2024-08-21 05:27:00|178042.6|177912.6|178035.6|177905.6|178042.6|177912.6|178032.3|177902.3|16
1724218030000|2024-08-21 05:27:10|178063.1|177933.1|178073|177943|178085.5|177955.5|178063.1|177933.1|20
1724218040000|2024-08-21 05:27:20|178070|177940|178052.5|177962.5|178081.8|177968.7|178051.6|177928.7|26
1724218050000|2024-08-21 05:27:30|178055.2|177965.2|178060.1|177930.1|178068.2|177967.1|178041.1|177930|13
1724218060000|2024-08-21 05:27:40|178042.9|177952.9|178045.5|177955.5|178045.5|177955.5|178039.5|177949.5|6
1724218070000|2024-08-21 05:27:50|178042.2|177952.2|178042.2|177952.2|178042.2|177952.2|178042.2|177952.2|1
1724218080000|2024-08-21 05:28:00|178042.1|177952.1|178041.5|177911.5|178063.4|177952.1|178030.7|177911.5|28
1724218090000|2024-08-21 05:28:10|178041.2|177911.2|178055.3|177925.3|178059.5|177929.5|178040.9|177910.9|22
1724218100000|2024-08-21 05:28:20|178052|177922|178044.4|177914.4|178056.8|177941.9|178031.9|177914.4|21
1724218110000|2024-08-21 05:28:30|178039.4|177949.4|178049.1|177919.1|178058.6|177949.4|178018.8|177912.8|25
1724218120000|2024-08-21 05:28:40|178048.9|177918.9|178050|177920|178063.4|177933.4|178044.9|177914.9|28
1724218130000|2024-08-21 05:28:50|178047.7|177917.7|178050.9|177920.9|178063.1|177933.1|178045.2|177915.2|30
1724218140000|2024-08-21 05:29:00|178048.1|177918.1|178044.8|177914.8|178058|177928|178040.3|177910.3|25
1724218150000|2024-08-21 05:29:10|178041.9|177911.9|178044.7|177914.7|178056.8|177926.8|178037.5|177907.5|12
1724218160000|2024-08-21 05:29:20|178046.1|177916.1|178046.6|177916.6|178056.4|177926.4|178046.1|177916.1|9
1724218170000|2024-08-21 05:29:30|178054.4|177924.4|178048.2|177918.2|178059.6|177929.6|178035.5|177905.5|20
1724218180000|2024-08-21 05:29:40|178059.7|177929.7|178054.7|177924.7|178062.5|177932.5|178046.1|177916.1|29
1724218190000|2024-08-21 05:29:50|178048.3|177918.3|178047.8|177917.8|178063.4|177933.4|178044|177914|25
1724218200000|2024-08-21 05:30:00|178046.3|177916.3|178083.7|177953.7|178091.1|177961.1|178046.3|177916.3|16
1724218210000|2024-08-21 05:30:10|178083.6|177953.6|178085.3|177955.3|178096|177966|178076.6|177946.6|19
1724218220000|2024-08-21 05:30:20|178084.2|177954.2|178085|177955|178094.9|177964.9|178069.3|177939.3|26
1724218230000|2024-08-21 05:30:30|178085.6|177955.6|178089.4|177959.4|178105.4|177975.4|178085.6|177955.6|7
1724218240000|2024-08-21 05:30:40|178105|177975|178079.5|177949.5|178105|177975|178079.2|177949.2|5
1724218250000|2024-08-21 05:30:50|178092.7|177962.7|178086|177956|178112.6|177982.6|178086|177956|18
1724218260000|2024-08-21 05:31:00|178083.8|177953.8|178076.2|177946.2|178092.2|177962.2|178076.2|177946.2|18
1724218270000|2024-08-21 05:31:10|178077.4|177947.4|178081.7|177951.7|178094.7|177964.7|178074.9|177944.9|17
1724218280000|2024-08-21 05:31:20|178074.9|177944.9|178073.8|177983.8|178098.1|177983.8|178073.8|177944.9|9
1724218290000|2024-08-21 05:31:30|178078.9|177948.9|178090.7|177960.7|178098.4|177968.4|178050.6|177920.6|27
1724218300000|2024-08-21 05:31:40|178074.5|177944.5|178062.6|177932.6|178079.7|177949.7|178061.2|177931.2|22
1724218310000|2024-08-21 05:31:50|178062.7|177932.7|178077.6|177947.6|178077.6|177947.6|178061.4|177931.4|14
1724218320000|2024-08-21 05:32:00|178077|177947|178057.5|177927.5|178085.8|177955.8|178057.5|177927.5|24
1724218330000|2024-08-21 05:32:10|178060.4|177930.4|178052.7|177922.7|178068.6|177938.6|178048.2|177918.2|24
1724218340000|2024-08-21 05:32:20|178052.4|177922.4|178050.9|177920.9|178067|177937|178047.2|177917.2|26
1724218350000|2024-08-21 05:32:30|178049.3|177919.3|178064.6|177934.6|178064.6|177934.6|178048.1|177918.1|27
1724218360000|2024-08-21 05:32:40|178061.4|177931.4|178056.1|177926.1|178071.6|177941.6|178049.1|177919.1|32
1724218370000|2024-08-21 05:32:50|178049.7|177919.7|178042.2|177952.2|178065|177959.8|178042.2|177918.7|22
1724218380000|2024-08-21 05:33:00|178049.1|177959.1|178056.8|177926.8|178064.4|177959.1|178041.1|177911.1|28
1724218390000|2024-08-21 05:33:10|178053.8|177923.8|178059.8|177929.8|178067.8|177937.8|178049.1|177919.1|25
1724218400000|2024-08-21 05:33:20|178054.9|177924.9|178047.2|177917.2|178063.2|177933.2|178046.6|177916.6|18
1724218410000|2024-08-21 05:33:30|178062|177932|178045.9|177915.9|178069.8|177939.8|178042.4|177912.4|19
1724218420000|2024-08-21 05:33:40|178042.5|177912.5|178042.8|177912.8|178052.3|177922.3|178042.5|177912.5|11
1724218430000|2024-08-21 05:33:50|178045.1|177915.1|178042.3|177912.3|178045.1|177915.1|178042.3|177912.3|3
1724218440000|2024-08-21 05:34:00|178038.1|177908.1|178047.2|177917.2|178048.6|177918.6|178038.1|177908.1|12
1724218450000|2024-08-21 05:34:10|178046.6|177916.6|178048|177918|178048|177918|178046.6|177916.6|2
1724218460000|2024-08-21 05:34:20|178039.4|177949.4|178033|177943|178043.7|177953.7|178032.5|177942.5|6
1724218470000|2024-08-21 05:34:30|178036.9|177946.9|178055.2|177925.2|178057.8|177950.4|178036.9|177920.1|13
1724218480000|2024-08-21 05:34:40|178050.9|177920.9|178054.5|177924.5|178063|177933|178046.7|177916.7|20
1724218490000|2024-08-21 05:34:50|178061.3|177931.3|178051.9|177921.9|178062.8|177932.8|178051.9|177921.9|25
1724218500000|2024-08-21 05:35:00|178043.9|177913.9|178058.7|177928.7|178060.1|177930.1|178043.9|177913.9|14
1724218510000|2024-08-21 05:35:10|178055.5|177925.5|178053|177923|178055.5|177925.5|178050.5|177920.5|10
1724218520000|2024-08-21 05:35:20|178056.2|177926.2|178058.3|177928.3|178069.3|177939.3|178050.5|177920.5|27
1724218530000|2024-08-21 05:35:30|178064.6|177934.6|178060.7|177970.7|178065.4|177970.7|178045.1|177924|14
1724218540000|2024-08-21 05:35:40|178069.7|177979.7|178061.5|177931.5|178069.7|177979.7|178042.9|177928.6|27
1724218550000|2024-08-21 05:35:50|178056.6|177926.6|178053.6|177923.6|178067.7|177937.7|178051.3|177921.3|15
1724218560000|2024-08-21 05:36:00|178055.7|177925.7|178048.5|177918.5|178060.7|177930.7|178048.5|177918.5|14
1724218570000|2024-08-21 05:36:10|178061|177931|178046.5|177916.5|178065.3|177935.3|178045.7|177915.7|30
1724218580000|2024-08-21 05:36:20|178056.1|177926.1|178044.4|177954.4|178060.7|177954.4|178035.9|177915.2|21
1724218590000|2024-08-21 05:36:30|178043.7|177953.7|178048.3|177958.3|178062.6|177972.6|178030.7|177940.7|20
1724218600000|2024-08-21 05:36:40|178033.2|177943.2|178057.5|177927.5|178069|177977.5|178033.2|177920.6|30
1724218610000|2024-08-21 05:36:50|178056.8|177926.8|178056.9|177926.9|178074.6|177944.6|178053.9|177923.9|21
1724218620000|2024-08-21 05:37:00|178052.5|177922.5|178044.1|177914.1|178066.2|177936.2|178044.1|177914.1|23
1724218630000|2024-08-21 05:37:10|178049.2|177919.2|178060.4|177930.4|178071.3|177941.3|178044.1|177914.1|20
1724218640000|2024-08-21 05:37:20|178061.4|177931.4|178170.4|178040.4|178185.9|178055.9|178058.4|177928.4|16
1724218650000|2024-08-21 05:37:30|178172.5|178042.5|178187.5|178057.5|178187.5|178057.5|178171|178041|12
1724218660000|2024-08-21 05:37:40|178193.9|178063.9|178187.4|178057.4|178195.8|178065.8|178187.3|178057.3|12
1724218670000|2024-08-21 05:37:50|178190|178060|178190|178060|178190|178060|178190|178060|1
1724218680000|2024-08-21 05:38:00|178190.3|178060.3|178176|178086|178190.3|178086|178176|178060.3|2
1724218700000|2024-08-21 05:38:20|178174.7|178084.7|178175.5|178085.5|178175.8|178085.8|178174.7|178084.7|3
1724218710000|2024-08-21 05:38:30|178173.8|178083.8|178182.9|178052.9|178186.8|178083.8|178164.7|178049.6|16
1724218720000|2024-08-21 05:38:40|178186.5|178056.5|178185.8|178055.8|178191.4|178061.4|178185.5|178055.5|12
1724218730000|2024-08-21 05:38:50|178185.1|178055.1|178184.8|178054.8|178185.7|178055.7|178184.8|178054.8|3
1724218740000|2024-08-21 05:39:00|178188.5|178058.5|178181.7|178051.7|178188.5|178058.5|178181.7|178051.7|4
1724218750000|2024-08-21 05:39:10|178178.3|178048.3|178176.6|178046.6|178182.4|178052.4|178176.6|178046.6|8
1724218760000|2024-08-21 05:39:20|178175.6|178045.6|178175.9|178045.9|178184.5|178054.5|178175.6|178045.6|10
1724218770000|2024-08-21 05:39:30|178175|178045|178160.7|178070.7|178175|178070.7|178158.4|178045|3
1724218780000|2024-08-21 05:39:40|178154|178064|178159|178069|178159|178069|178152.5|178062.5|3
1724218790000|2024-08-21 05:39:50|178158.7|178068.7|178158.7|178068.7|178158.7|178068.7|178158.7|178068.7|1
1724218800000|2024-08-21 05:40:00|178156.7|178066.7|178156.7|178066.7|178163.2|178073.2|178153.4|178063.4|4
1724218810000|2024-08-21 05:40:10|178150.5|178060.5|178155.3|178065.3|178159.3|178069.3|178150.5|178060.5|6
1724218830000|2024-08-21 05:40:30|178156.7|178066.7|178158.3|178068.3|178158.3|178068.3|178156.7|178066.7|2
1724218840000|2024-08-21 05:40:40|178158.2|178068.2|178151.6|178061.6|178158.2|178068.2|178151.6|178061.6|2
1724218850000|2024-08-21 05:40:50|178158.2|178068.2|178169.7|178079.7|178169.7|178079.7|178155.8|178065.8|4
1724218870000|2024-08-21 05:41:10|178170.6|178080.6|178170.6|178080.6|178170.6|178080.6|178170.6|178080.6|1
1724218880000|2024-08-21 05:41:20|178165.5|178075.5|178162.7|178072.7|178165.5|178075.5|178162.7|178072.7|3
1724218890000|2024-08-21 05:41:30|178162.6|178072.6|178172|178082|178172|178082|178162.6|178072.6|4
1724218900000|2024-08-21 05:41:40|178167.1|178077.1|178167.1|178077.1|178167.1|178077.1|178167.1|178077.1|1
1724218910000|2024-08-21 05:41:50|178173.5|178083.5|178177.4|178087.4|178180.9|178090.9|178173.5|178083.5|7
1724218920000|2024-08-21 05:42:00|178178.7|178088.7|178181.8|178091.8|178181.8|178091.8|178178.7|178088.7|2
1724218930000|2024-08-21 05:42:10|178182.2|178092.2|178178.5|178088.5|178182.2|178092.2|178178.5|178088.5|6
1724218940000|2024-08-21 05:42:20|178181.6|178091.6|178180.6|178090.6|178181.6|178091.6|178176.2|178086.2|7
1724218950000|2024-08-21 05:42:30|178182.4|178092.4|178180|178090|178186.2|178096.2|178180|178090|3
1724218960000|2024-08-21 05:42:40|178173.7|178083.7|178187.1|178097.1|178187.1|178097.1|178172.4|178082.4|9
1724218970000|2024-08-21 05:42:50|178181.4|178091.4|178200.3|178070.3|178203.6|178091.4|178180.4|178070.3|8
1724218980000|2024-08-21 05:43:00|178198.4|178068.4|178199.6|178069.6|178206.3|178076.3|178198.4|178068.4|8
1724218990000|2024-08-21 05:43:10|178182.8|178092.8|178183.1|178093.1|178183.1|178093.1|178182.8|178092.8|2
1724219000000|2024-08-21 05:43:20|178186|178096|178180.7|178090.7|178186|178096|178180.7|178090.7|2
1724219010000|2024-08-21 05:43:30|178176.1|178086.1|178176.1|178086.1|178176.1|178086.1|178176.1|178086.1|1
1724219020000|2024-08-21 05:43:40|178176.3|178086.3|178163.2|178073.2|178177.7|178087.7|178162.3|178072.3|8
1724219030000|2024-08-21 05:43:50|178167.6|178077.6|178158.7|178068.7|178168.3|178078.3|178158.7|178068.7|3
1724219040000|2024-08-21 05:44:00|178158.6|178068.6|178160.8|178070.8|178160.8|178070.8|178158.6|178068.6|2
1724219050000|2024-08-21 05:44:10|178158.7|178068.7|178158.7|178068.7|178158.7|178068.7|178158.7|178068.7|1
1724219060000|2024-08-21 05:44:20|178155.6|178065.6|178154.4|178064.4|178164.8|178074.8|178154.4|178064.4|4
1724219070000|2024-08-21 05:44:30|178155.9|178065.9|178155.7|178065.7|178157.4|178067.4|178155.7|178065.7|3
1724219080000|2024-08-21 05:44:40|178160.1|178070.1|178160.1|178070.1|178160.1|178070.1|178160.1|178070.1|1
1724219090000|2024-08-21 05:44:50|178158.6|178068.6|178155.6|178065.6|178158.6|178068.6|178151.8|178061.8|3
1724219100000|2024-08-21 05:45:00|178155.9|178065.9|178151.9|178061.9|178158.1|178068.1|178151.9|178061.9|5
1724219120000|2024-08-21 05:45:20|178151.6|178061.6|178219.7|178089.7|178219.7|178098|178151.6|178061.6|7
1724219130000|2024-08-21 05:45:30|178220|178090|178225.8|178095.8|178226.7|178096.7|178214.8|178084.8|36
1724219140000|2024-08-21 05:45:40|178226.5|178096.5|178225|178095|178228.6|178098.6|178217.1|178087.1|27
1724219150000|2024-08-21 05:45:50|178223.3|178093.3|178227.6|178097.6|178227.7|178097.7|178215.5|178085.5|30
1724219160000|2024-08-21 05:46:00|178220.9|178090.9|178223|178093|178228.3|178098.3|178220.9|178090.9|24
1724219170000|2024-08-21 05:46:10|178227.1|178097.1|178222.3|178092.3|178227.1|178097.1|178215.6|178085.6|9
1724219180000|2024-08-21 05:46:20|178211.5|178121.5|178211|178121|178223.8|178124.7|178198.6|178087|18
1724219190000|2024-08-21 05:46:30|178198.9|178108.9|178219.2|178089.2|178223.3|178110|178198.9|178080.3|15
1724219200000|2024-08-21 05:46:40|178220.4|178090.4|178201.5|178071.5|178221.3|178091.3|178201.5|178071.5|11
1724219210000|2024-08-21 05:46:50|178201.1|178071.1|178201.6|178071.6|178201.6|178071.6|178200.9|178070.9|4
1724219220000|2024-08-21 05:47:00|178200.9|178070.9|178198.5|178068.5|178201.4|178071.4|178197.5|178067.5|5
1724219230000|2024-08-21 05:47:10|178200.8|178070.8|178195.7|178065.7|178208.1|178078.1|178195.7|178065.7|14
1724219240000|2024-08-21 05:47:20|178198.1|178068.1|178202.8|178072.8|178208.1|178078.1|178198.1|178068.1|10
1724219250000|2024-08-21 05:47:30|178209.7|178079.7|178201.4|178071.4|178209.7|178079.7|178196.4|178066.4|11
1724219260000|2024-08-21 05:47:40|178202.8|178072.8|178203.3|178073.3|178204.5|178074.5|178202.8|178072.8|3
1724219270000|2024-08-21 05:47:50|178203.2|178073.2|178202.8|178072.8|178204.4|178074.4|178199.3|178069.3|7
1724219280000|2024-08-21 05:48:00|178202.6|178072.6|178201.1|178071.1|178202.7|178072.7|178197|178067|11
1724219290000|2024-08-21 05:48:10|178202.4|178072.4|178201|178071|178207.5|178077.5|178198.3|178068.3|7
1724219300000|2024-08-21 05:48:20|178198|178068|178204.1|178074.1|178208.6|178078.6|178198|178068|14
1724219310000|2024-08-21 05:48:30|178206.5|178076.5|178197.4|178067.4|178206.5|178076.5|178197.4|178067.4|7
1724219320000|2024-08-21 05:48:40|178197.1|178067.1|178203.3|178073.3|178204.2|178074.2|178197.1|178067.1|6
1724219330000|2024-08-21 05:48:50|178202.2|178072.2|178204|178074|178211.9|178081.9|178198.6|178068.6|19
1724219340000|2024-08-21 05:49:00|178204.9|178074.9|178211.7|178081.7|178211.9|178081.9|178203.3|178073.3|17
1724219350000|2024-08-21 05:49:10|178212.9|178082.9|178211.7|178081.7|178212.9|178082.9|178202.7|178072.7|15
1724219360000|2024-08-21 05:49:20|178210.7|178080.7|178209.4|178079.4|178211.3|178081.3|178209.4|178079.4|10
1724219370000|2024-08-21 05:49:30|178208.7|178078.7|178209.9|178079.9|178210.1|178080.1|178208.4|178078.4|10
1724219380000|2024-08-21 05:49:40|178210.3|178080.3|178195.4|178105.4|178210.5|178107.4|178194.8|178079|9
1724219390000|2024-08-21 05:49:50|178194.6|178104.6|178196.4|178106.4|178196.4|178106.4|178194.6|178104.6|2
1724219400000|2024-08-21 05:50:00|178192.2|178102.2|178190.6|178100.6|178197.1|178107.1|178190.6|178100.6|5
1724219410000|2024-08-21 05:50:10|178189.8|178099.8|178189.5|178099.5|178190.9|178100.9|178189.5|178099.5|3
1724219420000|2024-08-21 05:50:20|178190.2|178100.2|178189.1|178099.1|178190.2|178100.2|178189.1|178099.1|2
1724219430000|2024-08-21 05:50:30|178194.5|178104.5|178197|178107|178197|178107|178194.5|178104.5|3
1724219440000|2024-08-21 05:50:40|178195.2|178105.2|178197.3|178107.3|178197.3|178107.3|178195.2|178105.2|2
1724219450000|2024-08-21 05:50:50|178199.4|178109.4|178194.6|178104.6|178199.4|178109.4|178188|178098|5
1724219460000|2024-08-21 05:51:00|178190.8|178100.8|178205.9|178075.9|178205.9|178103.3|178186.2|178073.5|10
1724219470000|2024-08-21 05:51:10|178212|178082|178207.1|178117.1|178212|178118.3|178192|178082|5
1724219480000|2024-08-21 05:51:20|178204.3|178114.3|178202.7|178072.7|178204.3|178114.3|178188.2|178072.7|6
1724219490000|2024-08-21 05:51:30|178202.3|178072.3|178200.4|178110.4|178208.1|178110.4|178200.4|178072.3|7
1724219500000|2024-08-21 05:51:40|178188.4|178098.4|178188.9|178098.9|178188.9|178098.9|178188.4|178098.4|2
1724219510000|2024-08-21 05:51:50|178194|178104|178203|178113|178207.9|178117.9|178190.9|178100.9|11
1724219520000|2024-08-21 05:52:00|178204.7|178114.7|178203|178113|178206.3|178116.3|178203|178113|4
1724219530000|2024-08-21 05:52:10|178200.5|178110.5|178206.9|178076.9|178206.9|178110.5|178184.9|178076.9|5
1724219540000|2024-08-21 05:52:20|178202.3|178072.3|178187.4|178097.4|178203.7|178112|178187|178071.8|9
1724219550000|2024-08-21 05:52:30|178200.1|178110.1|178197.8|178107.8|178200.1|178110.1|178187.7|178097.7|8
1724219560000|2024-08-21 05:52:40|178193.4|178103.4|178187.2|178097.2|178196.8|178106.8|178185|178095|5
1724219570000|2024-08-21 05:52:50|178187.3|178097.3|178198.2|178108.2|178198.2|178108.2|178187.3|178097.3|3
1724219580000|2024-08-21 05:53:00|178199.1|178109.1|178201|178111|178201|178111|178195.6|178105.6|8
1724219590000|2024-08-21 05:53:10|178199.2|178109.2|178198.7|178108.7|178201.1|178111.1|178196.9|178106.9|6
1724219600000|2024-08-21 05:53:20|178196.4|178106.4|178185.7|178095.7|178196.4|178106.4|178184.7|178094.7|3
1724219610000|2024-08-21 05:53:30|178186.8|178096.8|178190.4|178100.4|178190.4|178100.4|178185.8|178095.8|4
1724219620000|2024-08-21 05:53:40|178190.3|178100.3|178239.2|178149.2|178239.2|178149.2|178190.3|178080.7|6
1724219630000|2024-08-21 05:53:50|178238.9|178148.9|178221.5|178131.5|178238.9|178148.9|178221.5|178131.5|4
1724219640000|2024-08-21 05:54:00|178227.4|178137.4|178221.9|178131.9|178227.4|178137.4|178221.9|178131.9|2
1724219650000|2024-08-21 05:54:10|178220.4|178130.4|178220.4|178130.4|178220.4|178130.4|178220.4|178130.4|1
1724219660000|2024-08-21 05:54:20|178221|178131|178223.8|178133.8|178227.2|178137.2|178221|178131|6
1724219670000|2024-08-21 05:54:30|178223.5|178133.5|178222.9|178132.9|178223.5|178133.5|178222.9|178132.9|2
1724219680000|2024-08-21 05:54:40|178223|178133|178223|178133|178223|178133|178222.6|178132.6|6
1724219690000|2024-08-21 05:54:50|178222.9|178132.9|178223.7|178133.7|178223.7|178133.7|178211.6|178121.6|7
1724219710000|2024-08-21 05:55:10|178223.8|178133.8|178232.7|178142.7|178232.7|178142.7|178223.8|178133.8|2
1724219720000|2024-08-21 05:55:20|178235.2|178145.2|178235.2|178145.2|178235.2|178145.2|178235.2|178145.2|1
1724219730000|2024-08-21 05:55:30|178232.6|178142.6|178232.7|178142.7|178235.2|178145.2|178232.6|178142.6|4
1724219740000|2024-08-21 05:55:40|178232.8|178142.8|178223.8|178133.8|178232.8|178142.8|178223.8|178133.8|3
1724219750000|2024-08-21 05:55:50|178232.7|178142.7|178232|178142|178232.7|178142.7|178232|178142|4
1724219770000|2024-08-21 05:56:10|178231.9|178141.9|178232|178142|178232|178142|178231.9|178141.9|2
1724219780000|2024-08-21 05:56:20|178223.8|178133.8|178223.7|178133.7|178223.8|178133.8|178223.7|178133.7|2
1724219790000|2024-08-21 05:56:30|178225.6|178135.6|178225.6|178135.6|178225.6|178135.6|178225.6|178135.6|1
1724219800000|2024-08-21 05:56:40|178236|178146|178236|178146|178236|178146|178236|178146|1
1724219810000|2024-08-21 05:56:50|178235.8|178145.8|178223.7|178133.7|178235.8|178145.8|178223.6|178133.6|5
1724219820000|2024-08-21 05:57:00|178277.1|178187.1|178291.2|178201.2|178292.8|178202.8|178277.1|178187.1|8
1724219830000|2024-08-21 05:57:10|178291.1|178201.1|178296.6|178206.6|178296.6|178206.6|178291.1|178201.1|6
1724219840000|2024-08-21 05:57:20|178299.1|178209.1|178300.4|178210.4|178300.4|178210.4|178299.1|178209.1|3
1724219850000|2024-08-21 05:57:30|178300.2|178210.2|178302.6|178212.6|178302.6|178212.6|178298.8|178208.8|3
1724219860000|2024-08-21 05:57:40|178303.2|178213.2|178300.4|178210.4|178303.2|178213.2|178300.4|178210.4|2
1724219870000|2024-08-21 05:57:50|178301.3|178211.3|178302.3|178212.3|178302.5|178212.5|178301|178211|5
1724219880000|2024-08-21 05:58:00|178306.1|178216.1|178300.7|178210.7|178307.2|178217.2|178300.7|178210.7|3
1724219890000|2024-08-21 05:58:10|178301.1|178211.1|178303.9|178213.9|178308.1|178218.1|178301.1|178211.1|4
1724219900000|2024-08-21 05:58:20|178304.5|178214.5|178308.8|178218.8|178308.8|178218.8|178304.5|178214.5|2
1724219910000|2024-08-21 05:58:30|178303|178213|178304.5|178214.5|178304.5|178214.5|178303|178213|2
1724219930000|2024-08-21 05:58:50|178303.1|178213.1|178303.1|178213.1|178303.1|178213.1|178303.1|178213.1|1
1724219940000|2024-08-21 05:59:00|178305.3|178215.3|178307.4|178217.4|178327.4|178217.4|178303.1|178194.7|6
1724219960000|2024-08-21 05:59:20|178306.7|178216.7|178306.7|178216.7|178306.7|178216.7|178306.7|178216.7|1
1724219980000|2024-08-21 05:59:40|178303.8|178213.8|178303.8|178213.8|178303.8|178213.8|178303.8|178213.8|1
1724219990000|2024-08-21 05:59:50|178306.7|178216.7|178306.7|178216.7|178306.7|178216.7|178306.7|178216.7|1
1724220000000|2024-08-21 06:00:00|178308|178218|178353.8|178223.8|178363.8|178233.8|178308|178209.3|15
1724220010000|2024-08-21 06:00:10|178362.1|178232.1|178362|178232|178373.7|178243.7|178359.8|178229.8|17
1724220020000|2024-08-21 06:00:20|178366.1|178236.1|178369.3|178239.3|178369.3|178239.3|178360.6|178230.6|5
1724220030000|2024-08-21 06:00:30|178370.1|178240.1|178341.8|178251.8|178371.5|178253.1|178341.8|178239.3|6
1724220040000|2024-08-21 06:00:40|178341.1|178251.1|178345.5|178255.5|178348.5|178258.5|178339.2|178249.2|9
1724220050000|2024-08-21 06:00:50|178342.4|178252.4|178346|178256|178346|178256|178338.9|178248.9|5
1724220060000|2024-08-21 06:01:00|178363.3|178233.3|178359.7|178229.7|178367.2|178237.2|178355.5|178225.5|19
1724220070000|2024-08-21 06:01:10|178358.8|178228.8|178355.4|178225.4|178360.7|178230.7|178352.9|178222.9|14
1724220080000|2024-08-21 06:01:20|178341.5|178251.5|178341.1|178251.1|178344.9|178254.9|178341.1|178251.1|6
1724220090000|2024-08-21 06:01:30|178343.4|178253.4|178340.8|178250.8|178344.6|178254.6|178339.1|178249.1|7
1724220100000|2024-08-21 06:01:40|178343|178253|178347.1|178257.1|178347.1|178257.1|178336|178246|14
1724220110000|2024-08-21 06:01:50|178345|178255|178337.9|178247.9|178345|178255|178336.3|178246.3|8
1724220120000|2024-08-21 06:02:00|178338.6|178248.6|178306.9|178216.9|178338.6|178248.6|178306.3|178216.3|20
1724220130000|2024-08-21 06:02:10|178305.3|178215.3|178337.1|178247.1|178339.1|178249.1|178304.6|178214.6|21
1724220140000|2024-08-21 06:02:20|178332.3|178242.3|178325.1|178235.1|178336|178246|178325.1|178235.1|13
1724220150000|2024-08-21 06:02:30|178323.1|178233.1|178326.1|178236.1|178326.1|178236.1|178322|178232|4
1724220160000|2024-08-21 06:02:40|178329.5|178239.5|178326.9|178236.9|178329.5|178239.5|178320.9|178230.9|6
1724220170000|2024-08-21 06:02:50|178320|178230|178332.7|178242.7|178340|178250|178313.1|178223.1|10
1724220180000|2024-08-21 06:03:00|178340.2|178250.2|178328.7|178238.7|178340.2|178250.2|178327.9|178237.9|10
1724220190000|2024-08-21 06:03:10|178329|178239|178329.2|178239.2|178329.9|178239.9|178328.4|178238.4|10
1724220200000|2024-08-21 06:03:20|178325.8|178235.8|178324.3|178234.3|178326.1|178236.1|178322.6|178232.6|5
1724220210000|2024-08-21 06:03:30|178327.4|178237.4|178344.8|178254.8|178345.7|178255.7|178323.3|178233.3|12
1724220220000|2024-08-21 06:03:40|178344.4|178254.4|178343.1|178253.1|178347.2|178257.2|178343.1|178253.1|9
1724220230000|2024-08-21 06:03:50|178343|178253|178343|178253|178343.4|178253.4|178342.1|178252.1|6
1724220240000|2024-08-21 06:04:00|178343.4|178253.4|178324.9|178234.9|178344.4|178254.4|178324.2|178234.2|13
1724220250000|2024-08-21 06:04:10|178325.2|178235.2|178331.4|178241.4|178331.4|178241.4|178325.2|178235.2|13
1724220260000|2024-08-21 06:04:20|178333.6|178243.6|178335.7|178245.7|178335.7|178245.7|178333.2|178243.2|7
1724220270000|2024-08-21 06:04:30|178335.8|178245.8|178336.1|178246.1|178336.1|178246.1|178333.8|178243.8|6
1724220280000|2024-08-21 06:04:40|178333.9|178243.9|178333.7|178243.7|178333.9|178243.9|178330.3|178240.3|5
1724220290000|2024-08-21 06:04:50|178333.6|178243.6|178331.1|178241.1|178334.2|178244.2|178329.6|178239.6|5
1724220300000|2024-08-21 06:05:00|178334.2|178244.2|178333.5|178243.5|178334.2|178244.2|178329.5|178239.5|14
1724220310000|2024-08-21 06:05:10|178331.3|178241.3|178332.8|178242.8|178335.4|178245.4|178330.9|178240.9|14
1724220320000|2024-08-21 06:05:20|178331|178241|178324.7|178234.7|178340.4|178250.4|178322|178232|18
1724220330000|2024-08-21 06:05:30|178353.1|178263.1|178353.3|178263.3|178357.4|178267.4|178353.1|178263.1|8
1724220340000|2024-08-21 06:05:40|178353.6|178263.6|178416.3|178326.3|178417.3|178327.3|178353.1|178263.1|12
1724220350000|2024-08-21 06:05:50|178415.7|178325.7|178415.8|178325.8|178417.6|178327.6|178415|178325|9
1724220360000|2024-08-21 06:06:00|178413.3|178323.3|178410.2|178320.2|178415.2|178325.2|178410.2|178320.2|11
1724220370000|2024-08-21 06:06:10|178410.1|178320.1|178409.2|178319.2|178410.1|178320.1|178409.2|178319.2|3
1724220380000|2024-08-21 06:06:20|178405.4|178315.4|178407.7|178317.7|178408.1|178318.1|178405.4|178315.4|3
1724220390000|2024-08-21 06:06:30|178407.5|178317.5|178411.9|178321.9|178411.9|178321.9|178407.5|178317.5|3
1724220400000|2024-08-21 06:06:40|178411.7|178321.7|178411.4|178321.4|178412.9|178322.9|178411.4|178321.4|5
1724220410000|2024-08-21 06:06:50|178414.9|178324.9|178413.9|178323.9|178414.9|178324.9|178413.9|178323.9|3
1724220420000|2024-08-21 06:07:00|178414.9|178324.9|178473.7|178383.7|178495.8|178405.8|178414.9|178324.9|8
1724220430000|2024-08-21 06:07:10|178473.5|178383.5|178496.4|178406.4|178496.4|178406.4|178473.5|178383.5|19
1724220440000|2024-08-21 06:07:20|178494.2|178404.2|178494|178404|178496|178406|178494|178404|5
1724220450000|2024-08-21 06:07:30|178496.6|178406.6|178496.5|178406.5|178497.6|178407.6|178494.9|178404.9|7
1724220460000|2024-08-21 06:07:40|178497.1|178407.1|178496.8|178406.8|178497.1|178407.1|178496.8|178406.8|3
1724220470000|2024-08-21 06:07:50|178492.1|178402.1|178478.4|178388.4|178492.1|178402.1|178478.4|178388.4|7
1724220480000|2024-08-21 06:08:00|178478.6|178388.6|178440.7|178350.7|178483.4|178393.4|178436.6|178346.6|16
1724220490000|2024-08-21 06:08:10|178440.8|178350.8|178444|178354|178444.6|178354.6|178440.8|178350.8|11
1724220500000|2024-08-21 06:08:20|178444.6|178354.6|178441.2|178351.2|178444.6|178354.6|178439.2|178349.2|10
1724220510000|2024-08-21 06:08:30|178439.7|178349.7|178440.6|178350.6|178442.9|178352.9|178439.7|178349.7|7
1724220520000|2024-08-21 06:08:40|178440.9|178350.9|178436.7|178346.7|178443.1|178353.1|178436|178346|9
1724220530000|2024-08-21 06:08:50|178436.6|178346.6|178458.4|178368.4|178460.8|178370.8|178436.6|178346.6|11
1724220540000|2024-08-21 06:09:00|178458.5|178368.5|178461.8|178371.8|178463.9|178373.9|178455|178365|22
1724220550000|2024-08-21 06:09:10|178460.6|178370.6|178463|178373|178463|178373|178457.4|178367.4|9
1724220560000|2024-08-21 06:09:20|178462.8|178372.8|178456.1|178366.1|178462.8|178372.8|178454.2|178364.2|12
1724220570000|2024-08-21 06:09:30|178459|178369|178496.7|178406.7|178496.7|178406.7|178459|178369|10
1724220580000|2024-08-21 06:09:40|178496.8|178406.8|178526.3|178436.3|178528.6|178438.6|178496.8|178406.8|19
1724220590000|2024-08-21 06:09:50|178528.1|178438.1|178531.4|178441.4|178531.6|178441.6|178528.1|178438.1|4
1724220600000|2024-08-21 06:10:00|178535.1|178445.1|178555.7|178465.7|178555.7|178465.7|178535.1|178445.1|14
1724220610000|2024-08-21 06:10:10|178552.1|178462.1|178553.1|178463.1|178556.6|178466.6|178552.1|178462.1|4
1724220620000|2024-08-21 06:10:20|178548|178458|178562.1|178472.1|178568.8|178478.8|178548|178458|17
1724220630000|2024-08-21 06:10:30|178561.2|178471.2|178561.1|178471.1|178561.2|178471.2|178561.1|178471.1|2
1724220640000|2024-08-21 06:10:40|178559.7|178469.7|178566.2|178476.2|178567.4|178477.4|178559.7|178469.7|16
1724220650000|2024-08-21 06:10:50|178569.9|178479.9|178628.3|178538.3|178630.2|178540.2|178569|178479|22
1724220660000|2024-08-21 06:11:00|178628.2|178538.2|178638.6|178548.6|178640.5|178550.5|178621.2|178531.2|17
1724220670000|2024-08-21 06:11:10|178638.5|178548.5|178642|178552|178642|178552|178630.8|178540.8|20
1724220680000|2024-08-21 06:11:20|178640.8|178550.8|178530.2|178440.2|178641.7|178551.7|178521.8|178431.8|20
1724220690000|2024-08-21 06:11:30|178529.1|178439.1|178533.8|178443.8|178533.8|178443.8|178527.7|178437.7|14
1724220700000|2024-08-21 06:11:40|178527.2|178437.2|178535.8|178445.8|178535.8|178445.8|178527.2|178437.2|20
1724220710000|2024-08-21 06:11:50|178531.4|178441.4|178531.9|178441.9|178534|178444|178531.4|178441.4|8
1724220720000|2024-08-21 06:12:00|178533.9|178443.9|178534.7|178444.7|178534.7|178444.7|178531.7|178441.7|8
1724220730000|2024-08-21 06:12:10|178532.7|178442.7|178546|178456|178546|178456|178531.1|178441.1|15
1724220740000|2024-08-21 06:12:20|178543.9|178453.9|178543.4|178453.4|178543.9|178453.9|178535.2|178445.2|15
1724220750000|2024-08-21 06:12:30|178540.2|178450.2|178569.4|178479.4|178572.3|178482.3|178540.1|178450.1|19
1724220760000|2024-08-21 06:12:40|178572.3|178482.3|178567.6|178477.6|178573.3|178483.3|178567.6|178477.6|10
1724220770000|2024-08-21 06:12:50|178569.8|178479.8|178580.7|178490.7|178580.7|178490.7|178569.8|178479.8|6
1724220780000|2024-08-21 06:13:00|178583.9|178493.9|178586.5|178496.5|178586.5|178496.5|178575.1|178485.1|10
1724220790000|2024-08-21 06:13:10|178599.2|178509.2|178512.4|178422.4|178600|178510|178495.7|178405.7|11
1724220800000|2024-08-21 06:13:20|178510.7|178420.7|178537.3|178447.3|178553|178463|178509.9|178419.9|20
1724220810000|2024-08-21 06:13:30|178531.2|178441.2|178528.4|178438.4|178533.2|178443.2|178527.6|178437.6|11
1724220820000|2024-08-21 06:13:40|178524.2|178434.2|178509.5|178419.5|178526.7|178436.7|178509.5|178419.5|7
1724220830000|2024-08-21 06:13:50|178512.6|178422.6|178511.8|178421.8|178513.5|178423.5|178511.8|178421.8|3
1724220840000|2024-08-21 06:14:00|178513.3|178423.3|178515.8|178425.8|178516.8|178426.8|178513.3|178423.3|7
1724220850000|2024-08-21 06:14:10|178514.3|178424.3|178518.2|178428.2|178518.5|178428.5|178513.5|178423.5|9
1724220860000|2024-08-21 06:14:20|178519.3|178429.3|178523.8|178433.8|178525|178435|178519.3|178429.3|5
1724220870000|2024-08-21 06:14:30|178523.2|178433.2|178523.2|178433.2|178523.2|178433.2|178523.2|178433.2|1
1724220880000|2024-08-21 06:14:40|178520.8|178430.8|178520.2|178430.2|178520.8|178430.8|178520.2|178430.2|2
1724220890000|2024-08-21 06:14:50|178519.2|178429.2|178507.2|178417.2|178520.5|178430.5|178504.3|178414.3|15
1724220900000|2024-08-21 06:15:00|178506|178416|178514|178424|178516.5|178426.5|178476.1|178386.1|18
1724220910000|2024-08-21 06:15:10|178515.7|178425.7|178519.9|178429.9|178519.9|178429.9|178515.7|178425.7|4
1724220920000|2024-08-21 06:15:20|178520|178430|178521.8|178431.8|178531.3|178441.3|178515.5|178425.5|15
1724220930000|2024-08-21 06:15:30|178517.9|178427.9|178518.5|178428.5|178520.2|178430.2|178517.9|178427.9|3
1724220940000|2024-08-21 06:15:40|178518.6|178428.6|178519.9|178429.9|178519.9|178429.9|178518.6|178428.6|2
1724220950000|2024-08-21 06:15:50|178521.6|178431.6|178524|178434|178524.9|178434.9|178521.6|178431.6|7
1724220960000|2024-08-21 06:16:00|178524.2|178434.2|178545.5|178455.5|178545.5|178455.5|178524|178434|16
1724220970000|2024-08-21 06:16:10|178546.6|178456.6|178614.8|178524.8|178617|178527|178546.6|178456.6|17
1724220980000|2024-08-21 06:16:20|178614.2|178524.2|178622|178532|178625.2|178535.2|178614.2|178524.2|25
1724220990000|2024-08-21 06:16:30|178622.4|178532.4|178619.5|178529.5|178622.4|178532.4|178619|178529|17
1724221000000|2024-08-21 06:16:40|178635.2|178505.2|178640.6|178510.6|178644.9|178514.9|178627.6|178497.6|15
1724221010000|2024-08-21 06:16:50|178637.9|178507.9|178633.4|178503.4|178638.6|178508.6|178633.4|178503.4|8
1724221020000|2024-08-21 06:17:00|178632.3|178502.3|178624.1|178494.1|178637.2|178507.2|178623.2|178493.2|20
1724221030000|2024-08-21 06:17:10|178624.2|178494.2|178619.8|178529.8|178638.9|178530.7|178614.9|178492|22
1724221040000|2024-08-21 06:17:20|178619|178529|178621.3|178531.3|178635.2|178545.2|178619|178529|25
1724221050000|2024-08-21 06:17:30|178624.4|178534.4|178629.5|178539.5|178641.3|178551.3|178624.4|178534.4|15
1724221060000|2024-08-21 06:17:40|178628.3|178538.3|178625.6|178535.6|178630.5|178540.5|178612.2|178522.2|16
1724221070000|2024-08-21 06:17:50|178623.8|178533.8|178601.9|178511.9|178624.3|178534.3|178601.9|178511.9|11
1724221080000|2024-08-21 06:18:00|178603.1|178513.1|178602.2|178512.2|178603.1|178513.1|178602|178512|3
1724221090000|2024-08-21 06:18:10|178602.3|178512.3|178582.3|178492.3|178604.4|178514.4|178576.3|178486.3|19
1724221100000|2024-08-21 06:18:20|178584.3|178494.3|178583.5|178493.5|178585.5|178495.5|178582.3|178492.3|5
1724221110000|2024-08-21 06:18:30|178581.3|178491.3|178591.4|178501.4|178598.8|178508.8|178581.3|178491.3|10
1724221120000|2024-08-21 06:18:40|178588.2|178498.2|178585.5|178495.5|178601.8|178511.8|178585.5|178495.5|15
1724221130000|2024-08-21 06:18:50|178587.3|178497.3|178590.5|178500.5|178590.5|178500.5|178585|178495|8
1724221140000|2024-08-21 06:19:00|178589.4|178499.4|178535.1|178445.1|178612.8|178522.8|178531.2|178441.2|14
1724221150000|2024-08-21 06:19:10|178541.9|178451.9|178534|178444|178543.2|178453.2|178532.9|178442.9|7
1724221160000|2024-08-21 06:19:20|178537.2|178447.2|178527.7|178437.7|178537.2|178447.2|178527.7|178437.7|14
1724221170000|2024-08-21 06:19:30|178534.8|178444.8|178553.8|178463.8|178553.8|178463.8|178532.8|178442.8|10
1724221180000|2024-08-21 06:19:40|178554|178464|178547.3|178457.3|178554|178464|178546.3|178456.3|11
1724221190000|2024-08-21 06:19:50|178542.2|178452.2|178532.3|178442.3|178542.2|178452.2|178517.6|178427.6|12
1724221200000|2024-08-21 06:20:00|178530.5|178440.5|178535.4|178445.4|178537.2|178447.2|178530.5|178440.5|10
1724221210000|2024-08-21 06:20:10|178534.4|178444.4|178530.6|178440.6|178534.4|178444.4|178530.3|178440.3|6
1724221220000|2024-08-21 06:20:20|178530.8|178440.8|178537.8|178447.8|178539.6|178449.6|178530.8|178440.8|15
1724221230000|2024-08-21 06:20:30|178535.2|178445.2|178513.4|178423.4|178536.2|178446.2|178511.1|178421.1|12
1724221240000|2024-08-21 06:20:40|178515.4|178425.4|178514.7|178424.7|178515.4|178425.4|178514.2|178424.2|9
1724221250000|2024-08-21 06:20:50|178512|178422|178518.3|178428.3|178520|178430|178512|178422|13
1724221260000|2024-08-21 06:21:00|178519.9|178429.9|178516.5|178426.5|178520.5|178430.5|178514.5|178424.5|12
1724221270000|2024-08-21 06:21:10|178514.7|178424.7|178511.3|178421.3|178516.3|178426.3|178511.3|178421.3|7
1724221280000|2024-08-21 06:21:20|178501|178411|178500.6|178410.6|178506.2|178416.2|178498.9|178408.9|12
1724221290000|2024-08-21 06:21:30|178502.7|178412.7|178503.2|178413.2|178505.2|178415.2|178500.4|178410.4|10
1724221300000|2024-08-21 06:21:40|178504.4|178414.4|178506.8|178416.8|178507.1|178417.1|178500|178410|10
1724221310000|2024-08-21 06:21:50|178497.4|178407.4|178492.4|178402.4|178497.4|178407.4|178488.9|178398.9|7
1724221320000|2024-08-21 06:22:00|178492.5|178402.5|178493.6|178403.6|178494|178404|178492.5|178402.5|12
1724221330000|2024-08-21 06:22:10|178494.6|178404.6|178505.8|178415.8|178515.2|178425.2|178494.5|178404.5|22
1724221340000|2024-08-21 06:22:20|178506.7|178416.7|178493.5|178403.5|178506.7|178416.7|178493|178403|15
1724221350000|2024-08-21 06:22:30|178496.6|178406.6|178505.1|178415.1|178508|178418|178496.6|178406.6|19
1724221360000|2024-08-21 06:22:40|178505|178415|178500.4|178410.4|178505|178415|178497.2|178407.2|12
1724221370000|2024-08-21 06:22:50|178500.3|178410.3|178501|178411|178501|178411|178498.7|178408.7|7
1724221380000|2024-08-21 06:23:00|178496.8|178406.8|178498.8|178408.8|178502.1|178412.1|178496.8|178406.8|14
1724221390000|2024-08-21 06:23:10|178501.1|178411.1|178482.8|178392.8|178501.1|178411.1|178479.8|178389.8|15
1724221400000|2024-08-21 06:23:20|178482.5|178392.5|178479.5|178389.5|178482.5|178392.5|178477.9|178387.9|10
1724221410000|2024-08-21 06:23:30|178481.1|178391.1|178481.6|178391.6|178481.6|178391.6|178479.5|178389.5|7
1724221420000|2024-08-21 06:23:40|178479.9|178389.9|178500.6|178410.6|178500.6|178410.6|178479.9|178389.9|21
1724221430000|2024-08-21 06:23:50|178493.9|178403.9|178504.4|178414.4|178504.6|178414.6|178493.9|178403.9|7
1724221440000|2024-08-21 06:24:00|178500.2|178410.2|178491.2|178401.2|178501.9|178411.9|178491.2|178401.2|9
1724221450000|2024-08-21 06:24:10|178495.1|178405.1|178488.7|178398.7|178495.1|178405.1|178487.8|178397.8|15
1724221460000|2024-08-21 06:24:20|178487.9|178397.9|178504.5|178414.5|178507|178417|178487.9|178397.9|16
1724221470000|2024-08-21 06:24:30|178505.3|178415.3|178507.1|178417.1|178508.8|178418.8|178504.5|178414.5|12
1724221480000|2024-08-21 06:24:40|178506.9|178416.9|178525.3|178435.3|178528.1|178438.1|178506.3|178416.3|7
1724221490000|2024-08-21 06:24:50|178526.4|178436.4|178530.6|178440.6|178530.6|178440.6|178526.4|178436.4|3
1724221500000|2024-08-21 06:25:00|178588.6|178498.6|178565.8|178475.8|178588.6|178498.6|178564.4|178474.4|22
1724221510000|2024-08-21 06:25:10|178565.5|178475.5|178562.9|178472.9|178569.7|178479.7|178558.1|178468.1|20
1724221520000|2024-08-21 06:25:20|178564.5|178474.5|178563.3|178473.3|178564.5|178474.5|178555.9|178465.9|17
1724221530000|2024-08-21 06:25:30|178561.4|178471.4|178587.4|178497.4|178595.9|178505.9|178559.8|178469.8|20
1724221540000|2024-08-21 06:25:40|178591.3|178501.3|178608.2|178518.2|178621.5|178531.5|178586.1|178496.1|8
1724221550000|2024-08-21 06:25:50|178605.4|178515.4|178597.7|178507.7|178605.4|178515.4|178597.7|178507.7|11
1724221560000|2024-08-21 06:26:00|178591.3|178501.3|178612.7|178522.7|178614|178524|178591.3|178501.3|7
1724221570000|2024-08-21 06:26:10|178611.6|178521.6|178609.6|178519.6|178612|178522|178605.5|178515.5|18
1724221580000|2024-08-21 06:26:20|178607.5|178517.5|178605.4|178515.4|178607.8|178517.8|178597.4|178507.4|10
1724221590000|2024-08-21 06:26:30|178606.6|178516.6|178609.4|178519.4|178612.9|178522.9|178606.6|178516.6|6
1724221600000|2024-08-21 06:26:40|178616.6|178526.6|178586.3|178496.3|178616.9|178526.9|178584.6|178494.6|16
1724221610000|2024-08-21 06:26:50|178585.3|178495.3|178583.4|178493.4|178585.3|178495.3|178583.4|178493.4|5
1724221620000|2024-08-21 06:27:00|178582.4|178492.4|178581.3|178491.3|178582.4|178492.4|178581.3|178491.3|2
1724221630000|2024-08-21 06:27:10|178581.5|178491.5|178586.1|178496.1|178586.9|178496.9|178580.5|178490.5|13
1724221640000|2024-08-21 06:27:20|178586.3|178496.3|178585.5|178495.5|178586.3|178496.3|178584|178494|11
1724221650000|2024-08-21 06:27:30|178585.6|178495.6|178531.6|178441.6|178590.3|178500.3|178522|178432|16
1724221660000|2024-08-21 06:27:40|178531.7|178441.7|178533.6|178443.6|178535.6|178445.6|178529.9|178439.9|16
1724221670000|2024-08-21 06:27:50|178533.5|178443.5|178531.5|178441.5|178534.7|178444.7|178530.5|178440.5|18
1724221680000|2024-08-21 06:28:00|178543.4|178453.4|178536|178446|178543.4|178453.4|178533.8|178443.8|16
1724221690000|2024-08-21 06:28:10|178534.9|178444.9|178528|178438|178535.9|178445.9|178528|178438|19
1724221700000|2024-08-21 06:28:20|178527|178437|178528.1|178438.1|178530|178440|178525.5|178435.5|16
1724221710000|2024-08-21 06:28:30|178529.6|178439.6|178544|178454|178552.4|178462.4|178528.6|178438.6|9
1724221720000|2024-08-21 06:28:40|178544.7|178454.7|178544.7|178454.7|178548.4|178458.4|178543.9|178453.9|11
1724221730000|2024-08-21 06:28:50|178544.5|178454.5|178536.5|178446.5|178544.5|178454.5|178536.5|178446.5|7
1724221740000|2024-08-21 06:29:00|178538.3|178448.3|178528.3|178438.3|178538.6|178448.6|178528.3|178438.3|6
1724221750000|2024-08-21 06:29:10|178522.6|178432.6|178510.3|178420.3|178523.1|178433.1|178507.9|178417.9|12
1724221760000|2024-08-21 06:29:20|178509.3|178419.3|178508.7|178418.7|178509.3|178419.3|178508.6|178418.6|3
1724221770000|2024-08-21 06:29:30|178510.7|178420.7|178522.8|178432.8|178522.8|178432.8|178510.7|178420.7|6
1724221780000|2024-08-21 06:29:40|178519.5|178429.5|178502.2|178412.2|178520.5|178430.5|178502.2|178412.2|7
1724221790000|2024-08-21 06:29:50|178503.2|178413.2|178499.8|178409.8|178503.2|178413.2|178497.3|178407.3|9
1724221800000|2024-08-21 06:30:00|178498.9|178408.9|178455.3|178365.3|178502|178412|178455.3|178365.3|15
1724221810000|2024-08-21 06:30:10|178453.5|178363.5|178447.5|178357.5|178454.6|178364.6|178444.8|178354.8|18
1724221820000|2024-08-21 06:30:20|178446.5|178356.5|178451.4|178361.4|178454.1|178364.1|178442.7|178352.7|21
1724221830000|2024-08-21 06:30:30|178452.6|178362.6|178459.4|178369.4|178464.4|178374.4|178452.6|178362.6|18
1724221840000|2024-08-21 06:30:40|178462.9|178372.9|178446.4|178356.4|178462.9|178372.9|178446.4|178356.4|16
1724221850000|2024-08-21 06:30:50|178445.1|178355.1|178445.8|178355.8|178446.5|178356.5|178442.4|178352.4|9
1724221860000|2024-08-21 06:31:00|178444.9|178354.9|178435.8|178345.8|178444.9|178354.9|178432.4|178342.4|16
1724221870000|2024-08-21 06:31:10|178435.1|178345.1|178441.4|178351.4|178441.4|178351.4|178433.3|178343.3|14
1724221880000|2024-08-21 06:31:20|178441.2|178351.2|178452.9|178362.9|178453.2|178363.2|178441.2|178351.2|9
1724221890000|2024-08-21 06:31:30|178454|178364|178455.2|178365.2|178459|178369|178452.9|178362.9|12
1724221900000|2024-08-21 06:31:40|178465.9|178375.9|178485|178395|178489.8|178399.8|178462.2|178372.2|16
1724221910000|2024-08-21 06:31:50|178485.5|178395.5|178486.6|178396.6|178486.9|178396.9|178485.5|178395.5|4
1724221920000|2024-08-21 06:32:00|178485.4|178395.4|178514.9|178424.9|178514.9|178424.9|178477.5|178387.5|14
1724221930000|2024-08-21 06:32:10|178517.2|178427.2|178516|178426|178517.4|178427.4|178510.1|178420.1|6
1724221940000|2024-08-21 06:32:20|178516.4|178426.4|178495.7|178405.7|178523.6|178433.6|178495.7|178405.7|20
1724221950000|2024-08-21 06:32:30|178493.8|178403.8|178482.7|178392.7|178493.8|178403.8|178478.6|178388.6|15
1724221960000|2024-08-21 06:32:40|178484.6|178394.6|178489.7|178399.7|178489.7|178399.7|178480.1|178390.1|14
1724221970000|2024-08-21 06:32:50|178493.9|178403.9|178504.1|178414.1|178507.2|178417.2|178491.4|178401.4|8
1724221980000|2024-08-21 06:33:00|178502.6|178412.6|178505.6|178415.6|178508|178418|178502.6|178412.6|8
1724221990000|2024-08-21 06:33:10|178507.3|178417.3|178531.2|178441.2|178531.2|178441.2|178507.3|178417.3|13
1724222000000|2024-08-21 06:33:20|178528|178438|178510.9|178420.9|178531.2|178441.2|178508.4|178418.4|9
1724222010000|2024-08-21 06:33:30|178512.5|178422.5|178511.2|178421.2|178512.5|178422.5|178509.6|178419.6|6
1724222020000|2024-08-21 06:33:40|178508.5|178418.5|178511.4|178421.4|178512.6|178422.6|178508.5|178418.5|6
1724222030000|2024-08-21 06:33:50|178522.3|178432.3|178515.3|178425.3|178527.2|178437.2|178515.3|178425.3|9
1724222040000|2024-08-21 06:34:00|178518.1|178428.1|178533.2|178443.2|178533.4|178443.4|178518.1|178428.1|6
1724222050000|2024-08-21 06:34:10|178532.5|178442.5|178524.6|178434.6|178532.5|178442.5|178519|178429|21
1724222060000|2024-08-21 06:34:20|178524.3|178434.3|178508.5|178418.5|178524.3|178434.3|178505.2|178415.2|11
1724222070000|2024-08-21 06:34:30|178507.2|178417.2|178505.2|178415.2|178507.2|178417.2|178505.2|178415.2|3
1724222080000|2024-08-21 06:34:40|178507.1|178417.1|178531.3|178441.3|178534.8|178444.8|178505.7|178415.7|12
1724222090000|2024-08-21 06:34:50|178532.4|178442.4|178537.9|178447.9|178538|178448|178529.7|178439.7|21
1724222100000|2024-08-21 06:35:00|178526.7|178436.7|178532.3|178442.3|178536.4|178446.4|178526.7|178436.7|11
1724222110000|2024-08-21 06:35:10|178530.1|178440.1|178534.6|178444.6|178536.6|178446.6|178524.4|178434.4|7
1724222120000|2024-08-21 06:35:20|178535.6|178445.6|178535.3|178445.3|178535.6|178445.6|178535.3|178445.3|3
1724222130000|2024-08-21 06:35:30|178537.7|178447.7|178535|178445|178537.7|178447.7|178525.3|178435.3|14
1724222140000|2024-08-21 06:35:40|178530.5|178440.5|178526.4|178436.4|178532.8|178442.8|178526.4|178436.4|6
1724222150000|2024-08-21 06:35:50|178524.6|178434.6|178536.5|178446.5|178538.8|178448.8|178517.6|178427.6|14
1724222160000|2024-08-21 06:36:00|178536.4|178446.4|178535.6|178445.6|178536.4|178446.4|178535.6|178445.6|5
1724222170000|2024-08-21 06:36:10|178535.5|178445.5|178533.2|178443.2|178535.5|178445.5|178531|178441|4
1724222180000|2024-08-21 06:36:20|178530.3|178440.3|178537.5|178447.5|178539.2|178449.2|178530.3|178440.3|11
1724222190000|2024-08-21 06:36:30|178537.6|178447.6|178539.2|178449.2|178540.3|178450.3|178537.3|178447.3|7
1724222200000|2024-08-21 06:36:40|178538.6|178448.6|178537.7|178447.7|178539.9|178449.9|178522.8|178432.8|17
1724222210000|2024-08-21 06:36:50|178537.1|178447.1|178535.7|178445.7|178537.8|178447.8|178533.8|178443.8|7
1724222220000|2024-08-21 06:37:00|178535.6|178445.6|178535.6|178445.6|178535.6|178445.6|178535.6|178445.6|1
1724222230000|2024-08-21 06:37:10|178535.2|178445.2|178528.7|178438.7|178535.2|178445.2|178527.9|178437.9|12
1724222240000|2024-08-21 06:37:20|178528.4|178438.4|178529.1|178439.1|178529.4|178439.4|178528.4|178438.4|4
1724222250000|2024-08-21 06:37:30|178528.9|178438.9|178529.3|178439.3|178529.4|178439.4|178526.8|178436.8|7
1724222260000|2024-08-21 06:37:40|178526.5|178436.5|178529.5|178439.5|178531.9|178441.9|178511.8|178421.8|18
1724222270000|2024-08-21 06:37:50|178523.6|178433.6|178520.1|178430.1|178523.6|178433.6|178520.1|178430.1|5
1724222280000|2024-08-21 06:38:00|178520|178430|178506.8|178416.8|178520|178430|178506.8|178416.8|13
1724222290000|2024-08-21 06:38:10|178506.7|178416.7|178500.9|178410.9|178506.7|178416.7|178500.9|178410.9|8
1724222300000|2024-08-21 06:38:20|178504.2|178414.2|178502.5|178412.5|178508.2|178418.2|178499.5|178409.5|9
1724222310000|2024-08-21 06:38:30|178499.5|178409.5|178502.3|178412.3|178503.3|178413.3|178499.5|178409.5|8
1724222320000|2024-08-21 06:38:40|178509.3|178419.3|178502.1|178412.1|178509.3|178419.3|178502|178412|7
1724222330000|2024-08-21 06:38:50|178507|178417|178499.1|178409.1|178507|178417|178499.1|178409.1|10
1724222340000|2024-08-21 06:39:00|178497.3|178407.3|178505|178415|178507.4|178417.4|178497.3|178407.3|12
1724222350000|2024-08-21 06:39:10|178506.1|178416.1|178502.4|178412.4|178506.1|178416.1|178502.4|178412.4|6
1724222360000|2024-08-21 06:39:20|178510.1|178420.1|178485.2|178395.2|178510.1|178420.1|178482.3|178392.3|15
1724222370000|2024-08-21 06:39:30|178488.3|178398.3|178493.8|178403.8|178493.8|178403.8|178488.3|178398.3|6
1724222380000|2024-08-21 06:39:40|178492.3|178402.3|178492.3|178402.3|178492.3|178402.3|178491.2|178401.2|3
1724222390000|2024-08-21 06:39:50|178489.3|178399.3|178490.9|178400.9|178490.9|178400.9|178486.3|178396.3|3
1724222400000|2024-08-21 06:40:00|178489.8|178399.8|178489.8|178399.8|178489.8|178399.8|178489.8|178399.8|1
1724222420000|2024-08-21 06:40:20|178485.9|178395.9|178486.1|178396.1|178486.1|178396.1|178485.9|178395.9|2
1724222430000|2024-08-21 06:40:30|178487.3|178397.3|178487.3|178397.3|178487.3|178397.3|178487.3|178397.3|1
1724222440000|2024-08-21 06:40:40|178486|178396|178465.9|178375.9|178486|178396|178465.9|178375.9|12
1724222450000|2024-08-21 06:40:50|178476|178386|178479.5|178389.5|178479.5|178389.5|178473.8|178383.8|10
1724222460000|2024-08-21 06:41:00|178478.2|178388.2|178480|178390|178480|178390|178478.2|178388.2|3
1724222470000|2024-08-21 06:41:10|178477.2|178387.2|178478.2|178388.2|178478.2|178388.2|178475.8|178385.8|4
1724222480000|2024-08-21 06:41:20|178478.3|178388.3|178475.6|178385.6|178480.4|178390.4|178475.6|178385.6|6
1724222490000|2024-08-21 06:41:30|178476.2|178386.2|178485.4|178395.4|178485.4|178395.4|178475.6|178385.6|7
1724222500000|2024-08-21 06:41:40|178480.5|178390.5|178487.5|178397.5|178487.5|178397.5|178480.5|178390.5|9
1724222510000|2024-08-21 06:41:50|178488.6|178398.6|178490.7|178400.7|178490.7|178400.7|178487.2|178397.2|6
1724222520000|2024-08-21 06:42:00|178485.8|178395.8|178477.4|178387.4|178485.8|178395.8|178477.4|178387.4|6
1724222530000|2024-08-21 06:42:10|178477.3|178387.3|178475.2|178385.2|178477.3|178387.3|178475.2|178385.2|2
1724222540000|2024-08-21 06:42:20|178477.4|178387.4|178467.3|178377.3|178477.4|178387.4|178465.7|178375.7|7
1724222550000|2024-08-21 06:42:30|178470.6|178380.6|178375.5|178285.5|178470.6|178380.6|178345.2|178255.2|14
1724222560000|2024-08-21 06:42:40|178376.3|178286.3|178407.6|178317.6|178422.2|178332.2|178375.6|178285.6|16
1724222570000|2024-08-21 06:42:50|178407.8|178317.8|178410.5|178320.5|178414|178324|178407.4|178317.4|13
1724222580000|2024-08-21 06:43:00|178408.1|178318.1|178409.4|178319.4|178413.5|178323.5|178408.1|178318.1|8
1724222590000|2024-08-21 06:43:10|178409.3|178319.3|178409.5|178319.5|178409.5|178319.5|178409.3|178319.3|3
1724222600000|2024-08-21 06:43:20|178411.2|178321.2|178409.2|178319.2|178411.6|178321.6|178402.4|178312.4|11
1724222610000|2024-08-21 06:43:30|178412.7|178322.7|178410.4|178320.4|178412.7|178322.7|178409.2|178319.2|7
1724222620000|2024-08-21 06:43:40|178409.2|178319.2|178410.5|178320.5|178410.5|178320.5|178406.9|178316.9|12
1724222630000|2024-08-21 06:43:50|178405.2|178315.2|178396.9|178306.9|178405.2|178315.2|178396.9|178306.9|8
1724222640000|2024-08-21 06:44:00|178395.7|178305.7|178414.3|178324.3|178414.5|178324.5|178391|178301|17
1724222650000|2024-08-21 06:44:10|178419.1|178329.1|178424.7|178334.7|178425.5|178335.5|178419.1|178329.1|10
1724222660000|2024-08-21 06:44:20|178425.6|178335.6|178413.9|178323.9|178425.6|178335.6|178413.9|178323.9|10
1724222670000|2024-08-21 06:44:30|178415.1|178325.1|178427.3|178337.3|178427.3|178337.3|178415.1|178325.1|8
1724222680000|2024-08-21 06:44:40|178427.5|178337.5|178427.5|178337.5|178427.5|178337.5|178427.5|178337.5|1
1724222690000|2024-08-21 06:44:50|178424.4|178334.4|178434.5|178344.5|178435.9|178345.9|178424.4|178334.4|7
1724222700000|2024-08-21 06:45:00|178435.9|178345.9|178430.1|178340.1|178435.9|178345.9|178428.4|178338.4|14
1724222710000|2024-08-21 06:45:10|178428.9|178338.9|178431.6|178341.6|178435|178345|178428.9|178338.9|10
1724222720000|2024-08-21 06:45:20|178431.7|178341.7|178431|178341|178437.9|178347.9|178427.7|178337.7|6
1724222730000|2024-08-21 06:45:30|178434.3|178344.3|178440|178350|178442|178352|178431|178341|9
1724222740000|2024-08-21 06:45:40|178439.2|178349.2|178434.9|178344.9|178439.2|178349.2|178434.9|178344.9|10
1724222750000|2024-08-21 06:45:50|178433.9|178343.9|178439.7|178349.7|178439.7|178349.7|178433.9|178343.9|3
1724222760000|2024-08-21 06:46:00|178434|178344|178432.6|178342.6|178434|178344|178432.2|178342.2|5
1724222770000|2024-08-21 06:46:10|178432.7|178342.7|178432.7|178342.7|178432.7|178342.7|178432.7|178342.7|1
1724222780000|2024-08-21 06:46:20|178432.5|178342.5|178433.6|178343.6|178433.6|178343.6|178432.5|178342.5|2
1724222790000|2024-08-21 06:46:30|178430.8|178340.8|178434.3|178344.3|178437.4|178347.4|178430.8|178340.8|9
1724222800000|2024-08-21 06:46:40|178434.6|178344.6|178434.9|178344.9|178434.9|178344.9|178433.5|178343.5|5
1724222810000|2024-08-21 06:46:50|178436.4|178346.4|178435.6|178345.6|178436.6|178346.6|178435.6|178345.6|3
1724222820000|2024-08-21 06:47:00|178435.7|178345.7|178436.1|178346.1|178441.1|178351.1|178432.8|178342.8|20
1724222830000|2024-08-21 06:47:10|178437.7|178347.7|178445.1|178355.1|178445.8|178355.8|178435.5|178345.5|15
1724222840000|2024-08-21 06:47:20|178435.7|178345.7|178429.7|178339.7|178435.7|178345.7|178429.7|178339.7|7
1724222850000|2024-08-21 06:47:30|178429.8|178339.8|178435.3|178345.3|178436.6|178346.6|178429.8|178339.8|5
1724222860000|2024-08-21 06:47:40|178433.9|178343.9|178437.8|178347.8|178441.1|178351.1|178429.5|178339.5|9
1724222870000|2024-08-21 06:47:50|178435.8|178345.8|178436.3|178346.3|178437.7|178347.7|178433|178343|13
1724222880000|2024-08-21 06:48:00|178438|178348|178443.2|178353.2|178443.2|178353.2|178438|178348|6
1724222890000|2024-08-21 06:48:10|178443|178353|178433.4|178343.4|178443|178353|178433.4|178343.4|11
1724222900000|2024-08-21 06:48:20|178432.6|178342.6|178438.3|178348.3|178438.5|178348.5|178432.6|178342.6|4
1724222910000|2024-08-21 06:48:30|178438.2|178348.2|178437.6|178347.6|178439.9|178349.9|178430.4|178340.4|7
1724222920000|2024-08-21 06:48:40|178436.3|178346.3|178438.6|178348.6|178439.4|178349.4|178436.2|178346.2|7
1724222930000|2024-08-21 06:48:50|178431.7|178341.7|178432.7|178342.7|178433.9|178343.9|178424.3|178334.3|14
1724222940000|2024-08-21 06:49:00|178426.4|178336.4|178435.5|178345.5|178435.5|178345.5|178426.3|178336.3|7
1724222950000|2024-08-21 06:49:10|178437.6|178347.6|178428.6|178338.6|178437.6|178347.6|178428.6|178338.6|5
1724222960000|2024-08-21 06:49:20|178428.5|178338.5|178433.3|178343.3|178434.2|178344.2|178428.3|178338.3|8
1724222970000|2024-08-21 06:49:30|178432.3|178342.3|178432.1|178342.1|178432.3|178342.3|178432.1|178342.1|3
1724222980000|2024-08-21 06:49:40|178432|178342|178476.9|178386.9|178477.2|178387.2|178431.9|178341.9|11
1724222990000|2024-08-21 06:49:50|178476.8|178386.8|178477.2|178387.2|178477.2|178387.2|178476.7|178386.7|3
1724223000000|2024-08-21 06:50:00|178478.4|178388.4|178474.7|178384.7|178480.3|178390.3|178472.8|178382.8|12
1724223010000|2024-08-21 06:50:10|178474.2|178384.2|178474.2|178384.2|178474.2|178384.2|178474.2|178384.2|1
1724223020000|2024-08-21 06:50:20|178475.4|178385.4|178476.4|178386.4|178476.5|178386.5|178475.2|178385.2|5
1724223030000|2024-08-21 06:50:30|178480.6|178390.6|178478.1|178388.1|178480.6|178390.6|178478.1|178388.1|8
1724223040000|2024-08-21 06:50:40|178477.4|178387.4|178479.2|178389.2|178479.2|178389.2|178477.1|178387.1|7
1724223050000|2024-08-21 06:50:50|178481.7|178391.7|178481.7|178391.7|178481.7|178391.7|178481.7|178391.7|1
1724223060000|2024-08-21 06:51:00|178483|178393|178483.6|178393.6|178485.8|178395.8|178483|178393|5
1724223070000|2024-08-21 06:51:10|178483.2|178393.2|178483.5|178393.5|178484|178394|178483.1|178393.1|6
1724223080000|2024-08-21 06:51:20|178483.4|178393.4|178475.8|178385.8|178483.4|178393.4|178475.7|178385.7|5
1724223090000|2024-08-21 06:51:30|178475.7|178385.7|178459.6|178369.6|178475.7|178385.7|178458.5|178368.5|12
1724223100000|2024-08-21 06:51:40|178456|178366|178456.5|178366.5|178459.9|178369.9|178456|178366|13
1724223110000|2024-08-21 06:51:50|178456.3|178366.3|178453.8|178363.8|178461.2|178371.2|178453.8|178363.8|12
1724223120000|2024-08-21 06:52:00|178451|178361|178460.6|178370.6|178463.2|178373.2|178451|178361|13
1724223130000|2024-08-21 06:52:10|178459.6|178369.6|178458.4|178368.4|178459.6|178369.6|178458.4|178368.4|3
1724223140000|2024-08-21 06:52:20|178455.1|178365.1|178454.6|178364.6|178458.4|178368.4|178454.6|178364.6|6
1724223150000|2024-08-21 06:52:30|178458.2|178368.2|178455.2|178365.2|178458.2|178368.2|178454.4|178364.4|8
1724223160000|2024-08-21 06:52:40|178448.7|178358.7|178445.6|178355.6|178448.7|178358.7|178443.9|178353.9|7
1724223170000|2024-08-21 06:52:50|178444.4|178354.4|178444.5|178354.5|178444.6|178354.6|178442|178352|10
1724223180000|2024-08-21 06:53:00|178444.4|178354.4|178443.7|178353.7|178444.7|178354.7|178443.4|178353.4|4
1724223190000|2024-08-21 06:53:10|178444.7|178354.7|178455.7|178365.7|178455.7|178365.7|178443.7|178353.7|8
1724223200000|2024-08-21 06:53:20|178455.6|178365.6|178449.8|178359.8|178455.6|178365.6|178449.8|178359.8|16
1724223210000|2024-08-21 06:53:30|178451.8|178361.8|178455.9|178365.9|178455.9|178365.9|178451.2|178361.2|10
1724223220000|2024-08-21 06:53:40|178455.8|178365.8|178453.9|178363.9|178455.8|178365.8|178453.9|178363.9|8
1724223230000|2024-08-21 06:53:50|178455.9|178365.9|178449.7|178359.7|178455.9|178365.9|178449.7|178359.7|10
1724223240000|2024-08-21 06:54:00|178453.7|178363.7|178449.9|178359.9|178453.7|178363.7|178449.7|178359.7|8
1724223250000|2024-08-21 06:54:10|178447.6|178357.6|178447.6|178357.6|178447.6|178357.6|178447.6|178357.6|1
1724223260000|2024-08-21 06:54:20|178451.8|178361.8|178457.6|178367.6|178457.6|178367.6|178447.4|178357.4|16
1724223270000|2024-08-21 06:54:30|178459.5|178369.5|178449.4|178359.4|178459.5|178369.5|178447.7|178357.7|11
1724223280000|2024-08-21 06:54:40|178449.2|178359.2|178448.2|178358.2|178449.2|178359.2|178448.2|178358.2|3
1724223290000|2024-08-21 06:54:50|178448|178358|178452.2|178362.2|178455.3|178365.3|178448|178358|6
1724223300000|2024-08-21 06:55:00|178455.3|178365.3|178450|178360|178455.3|178365.3|178447.9|178357.9|9
1724223310000|2024-08-21 06:55:10|178453.1|178363.1|178454.7|178364.7|178456.2|178366.2|178448.1|178358.1|12
1724223330000|2024-08-21 06:55:30|178453.5|178363.5|178457.6|178367.6|178457.6|178367.6|178453.5|178363.5|4
1724223340000|2024-08-21 06:55:40|178454.7|178364.7|178452.7|178362.7|178454.7|178364.7|178452.7|178362.7|2
1724223350000|2024-08-21 06:55:50|178454.7|178364.7|178452.6|178362.6|178454.7|178364.7|178445.7|178355.7|11
1724223360000|2024-08-21 06:56:00|178449.2|178359.2|178448|178358|178449.2|178359.2|178446.5|178356.5|4
1724223370000|2024-08-21 06:56:10|178448.1|178358.1|178447.7|178357.7|178448.1|178358.1|178444.3|178354.3|4
1724223380000|2024-08-21 06:56:20|178452.7|178362.7|178448.3|178358.3|178455.8|178365.8|178448.3|178358.3|5
1724223390000|2024-08-21 06:56:30|178449.9|178359.9|178454.7|178364.7|178454.7|178364.7|178449.9|178359.9|6
1724223400000|2024-08-21 06:56:40|178454.5|178364.5|178454.1|178364.1|178454.5|178364.5|178454.1|178364.1|4
1724223410000|2024-08-21 06:56:50|178453.9|178363.9|178452.9|178362.9|178455.5|178365.5|178451.8|178361.8|11
1724223420000|2024-08-21 06:57:00|178454.5|178364.5|178460.9|178370.9|178461|178371|178454.5|178364.5|5
1724223430000|2024-08-21 06:57:10|178457.9|178367.9|178461.6|178371.6|178461.6|178371.6|178457.9|178367.9|5
1724223440000|2024-08-21 06:57:20|178461.7|178371.7|178462.2|178372.2|178462.2|178372.2|178461.7|178371.7|3
1724223450000|2024-08-21 06:57:30|178460|178370|178452.5|178362.5|178460|178370|178452.5|178362.5|6
1724223460000|2024-08-21 06:57:40|178456.3|178366.3|178453.4|178363.4|178458.6|178368.6|178452.5|178362.5|10
1724223470000|2024-08-21 06:57:50|178455.8|178365.8|178454.2|178364.2|178455.8|178365.8|178453.2|178363.2|6
1724223480000|2024-08-21 06:58:00|178451.9|178361.9|178442.9|178352.9|178454.2|178364.2|178439.3|178349.3|10
1724223490000|2024-08-21 06:58:10|178445.6|178355.6|178447.6|178357.6|178447.6|178357.6|178440.4|178350.4|6
1724223500000|2024-08-21 06:58:20|178449.2|178359.2|178454.5|178364.5|178456.8|178366.8|178449.2|178359.2|8
1724223510000|2024-08-21 06:58:30|178453.1|178363.1|178456.5|178366.5|178460.5|178370.5|178453.1|178363.1|5
1724223520000|2024-08-21 06:58:40|178454.9|178364.9|178457|178367|178457|178367|178454.8|178364.8|3
1724223530000|2024-08-21 06:58:50|178456.9|178366.9|178455.8|178365.8|178456.9|178366.9|178455.8|178365.8|2
1724223540000|2024-08-21 06:59:00|178456.9|178366.9|178456.7|178366.7|178456.9|178366.9|178455.8|178365.8|4
1724223550000|2024-08-21 06:59:10|178455|178365|178445.9|178355.9|178455|178365|178443|178353|7
1724223560000|2024-08-21 06:59:20|178443.6|178353.6|178445|178355|178445|178355|178443.2|178353.2|4
1724223570000|2024-08-21 06:59:30|178446.3|178356.3|178446.3|178356.3|178446.3|178356.3|178446.3|178356.3|1
1724223580000|2024-08-21 06:59:40|178446.8|178356.8|178447.8|178357.8|178447.8|178357.8|178443.2|178353.2|7
1724223590000|2024-08-21 06:59:50|178445.2|178355.2|178445.8|178355.8|178447.8|178357.8|178444.2|178354.2|6
1724223600000|2024-08-21 07:00:00|178443.5|178353.5|178400.7|178310.7|178447.3|178357.3|178397|178307|25
1724223610000|2024-08-21 07:00:10|178400.4|178310.4|178389.5|178299.5|178400.4|178310.4|178388.4|178298.4|13
1724223620000|2024-08-21 07:00:20|178388.1|178298.1|178389.6|178299.6|178393.5|178303.5|178387.7|178297.7|9
1724223630000|2024-08-21 07:00:30|178391.9|178301.9|178392.6|178302.6|178395.2|178305.2|178390.9|178300.9|11
1724223640000|2024-08-21 07:00:40|178389.2|178299.2|178404.6|178314.6|178408.6|178318.6|178389.2|178299.2|10
1724223650000|2024-08-21 07:00:50|178408.6|178318.6|178398|178308|178411.4|178321.4|178397.9|178307.9|16
1724223660000|2024-08-21 07:01:00|178397.8|178307.8|178407.1|178317.1|178410.4|178320.4|178397.8|178307.8|10
1724223670000|2024-08-21 07:01:10|178405.7|178315.7|178415.4|178325.4|178427.1|178337.1|178405.7|178315.7|15
1724223680000|2024-08-21 07:01:20|178415.5|178325.5|178415.4|178325.4|178415.5|178325.5|178414.4|178324.4|4
1724223690000|2024-08-21 07:01:30|178413.9|178323.9|178466.5|178376.5|178471.1|178381.1|178413.9|178323.9|10
1724223700000|2024-08-21 07:01:40|178465.3|178375.3|178478.4|178388.4|178478.4|178388.4|178465.3|178375.3|10
1724223710000|2024-08-21 07:01:50|178476.1|178386.1|178471.5|178381.5|178476.6|178386.6|178471.5|178381.5|13
1724223720000|2024-08-21 07:02:00|178469.1|178379.1|178469.1|178379.1|178471.5|178381.5|178469.1|178379.1|7
1724223730000|2024-08-21 07:02:10|178468.6|178378.6|178470.9|178380.9|178471.3|178381.3|178468.5|178378.5|7
1724223740000|2024-08-21 07:02:20|178471.6|178381.6|178471.6|178381.6|178474|178384|178468|178378|11
1724223750000|2024-08-21 07:02:30|178474|178384|178471.4|178381.4|178475|178385|178470|178380|10
1724223760000|2024-08-21 07:02:40|178471.5|178381.5|178468.6|178378.6|178473.8|178383.8|178468.6|178378.6|7
1724223770000|2024-08-21 07:02:50|178469.5|178379.5|178466.5|178376.5|178469.5|178379.5|178466.5|178376.5|4
1724223780000|2024-08-21 07:03:00|178469.3|178379.3|178443.5|178353.5|178469.3|178379.3|178422.1|178332.1|16
1724223790000|2024-08-21 07:03:10|178442.4|178352.4|178440.9|178350.9|178443.9|178353.9|178440.9|178350.9|6
1724223800000|2024-08-21 07:03:20|178441|178351|178439.1|178349.1|178444.3|178354.3|178435.9|178345.9|13
1724223810000|2024-08-21 07:03:30|178435.9|178345.9|178435.5|178345.5|178438.9|178348.9|178433.9|178343.9|10
1724223820000|2024-08-21 07:03:40|178433.7|178343.7|178431.3|178341.3|178433.7|178343.7|178430|178340|6
1724223830000|2024-08-21 07:03:50|178431.1|178341.1|178430.6|178340.6|178433|178343|178430.5|178340.5|13
1724223840000|2024-08-21 07:04:00|178431.3|178341.3|178431.8|178341.8|178432.1|178342.1|178430.4|178340.4|8
1724223850000|2024-08-21 07:04:10|178430.7|178340.7|178437.7|178347.7|178438.6|178348.6|178430.7|178340.7|8
1724223860000|2024-08-21 07:04:20|178438|178348|178434.2|178344.2|178438.8|178348.8|178431.7|178341.7|5
1724223870000|2024-08-21 07:04:30|178435.6|178345.6|178435|178345|178438.7|178348.7|178434.6|178344.6|7
1724223880000|2024-08-21 07:04:40|178436.2|178346.2|178418.6|178328.6|178438.9|178348.9|178411.7|178321.7|16
1724223890000|2024-08-21 07:04:50|178417.4|178327.4|178406.4|178316.4|178417.4|178327.4|178406.4|178316.4|6
1724223900000|2024-08-21 07:05:00|178404.4|178314.4|178403.9|178313.9|178405.7|178315.7|178402.2|178312.2|10
1724223910000|2024-08-21 07:05:10|178401.9|178311.9|178382|178292|178401.9|178311.9|178381|178291|14
1724223920000|2024-08-21 07:05:20|178379.7|178289.7|178384.6|178294.6|178384.6|178294.6|178379.5|178289.5|10
1724223930000|2024-08-21 07:05:30|178383.8|178293.8|178382.1|178292.1|178384.1|178294.1|178382.1|178292.1|6
1724223940000|2024-08-21 07:05:40|178382.2|178292.2|178380.5|178290.5|178382.2|178292.2|178377.6|178287.6|12
1724223950000|2024-08-21 07:05:50|178380.6|178290.6|178380.2|178290.2|178381.8|178291.8|178380.2|178290.2|5
1724223960000|2024-08-21 07:06:00|178380.3|178290.3|178377.6|178287.6|178380.3|178290.3|178377.1|178287.1|8
1724223970000|2024-08-21 07:06:10|178377.7|178287.7|178377.5|178287.5|178377.8|178287.8|178375.9|178285.9|6
1724223980000|2024-08-21 07:06:20|178377.6|178287.6|178380.2|178290.2|178380.2|178290.2|178377.6|178287.6|12
1724223990000|2024-08-21 07:06:30|178381.2|178291.2|178386.3|178296.3|178386.3|178296.3|178379.4|178289.4|9
1724224000000|2024-08-21 07:06:40|178383.1|178293.1|178375.7|178285.7|178385.5|178295.5|178375.7|178285.7|12
1724224010000|2024-08-21 07:06:50|178378.6|178288.6|178380.3|178290.3|178380.3|178290.3|178378.6|178288.6|4
1724224020000|2024-08-21 07:07:00|178380.6|178290.6|178385.9|178295.9|178385.9|178295.9|178378.7|178288.7|6
1724224030000|2024-08-21 07:07:10|178381.6|178291.6|178381|178291|178386.3|178296.3|178381|178291|5
1724224040000|2024-08-21 07:07:20|178382.8|178292.8|178384.6|178294.6|178397.4|178307.4|178382.8|178292.8|11
1724224050000|2024-08-21 07:07:30|178384|178294|178384|178294|178384|178294|178384|178294|1
1724224060000|2024-08-21 07:07:40|178384.8|178294.8|178386|178296|178387.2|178297.2|178384.2|178294.2|7
1724224070000|2024-08-21 07:07:50|178385.3|178295.3|178389.8|178299.8|178392.8|178302.8|178385.3|178295.3|12
1724224080000|2024-08-21 07:08:00|178391.3|178301.3|178392.9|178302.9|178396.2|178306.2|178391.3|178301.3|11
1724224090000|2024-08-21 07:08:10|178395.7|178305.7|178383.7|178293.7|178395.7|178305.7|178383.7|178293.7|9
1724224100000|2024-08-21 07:08:20|178385|178295|178381.3|178291.3|178385.2|178295.2|178381.3|178291.3|5
1724224110000|2024-08-21 07:08:30|178382.6|178292.6|178375.9|178285.9|178382.6|178292.6|178375.9|178285.9|9
1724224120000|2024-08-21 07:08:40|178373.4|178283.4|178358.4|178268.4|178373.4|178283.4|178320.9|178230.9|12
1724224130000|2024-08-21 07:08:50|178359.5|178269.5|178362.6|178272.6|178362.6|178272.6|178358.9|178268.9|10
1724224140000|2024-08-21 07:09:00|178364.1|178274.1|178381|178291|178381|178291|178363.5|178273.5|13
1724224150000|2024-08-21 07:09:10|178382.4|178292.4|178381.8|178291.8|178382.9|178292.9|178376.7|178286.7|6
1724224160000|2024-08-21 07:09:20|178379.4|178289.4|178400.8|178310.8|178409.8|178319.8|178376.9|178286.9|21
1724224170000|2024-08-21 07:09:30|178398.8|178308.8|178400.1|178310.1|178404.8|178314.8|178396.1|178306.1|16
1724224180000|2024-08-21 07:09:40|178401.7|178311.7|178407|178317|178407|178317|178401.7|178311.7|12
1724224190000|2024-08-21 07:09:50|178408.7|178318.7|178417.8|178327.8|178417.8|178327.8|178408.7|178318.7|8
1724224200000|2024-08-21 07:10:00|178417.7|178327.7|178423|178333|178423|178333|178417.6|178327.6|8
1724224210000|2024-08-21 07:10:10|178422.7|178332.7|178423.3|178333.3|178423.6|178333.6|178422.7|178332.7|4
1724224220000|2024-08-21 07:10:20|178423.2|178333.2|178399.7|178309.7|178423.2|178333.2|178399.7|178309.7|10
1724224230000|2024-08-21 07:10:30|178399.6|178309.6|178395.8|178305.8|178402.7|178312.7|178395.4|178305.4|10
1724224240000|2024-08-21 07:10:40|178394.2|178304.2|178374.7|178284.7|178394.2|178304.2|178373.7|178283.7|16
1724224250000|2024-08-21 07:10:50|178374.3|178284.3|178381.2|178291.2|178382.2|178292.2|178374.3|178284.3|12
1724224260000|2024-08-21 07:11:00|178380.1|178290.1|178375|178285|178380.4|178290.4|178375|178285|12
1724224270000|2024-08-21 07:11:10|178372.6|178282.6|178365.3|178275.3|178376.8|178286.8|178363.3|178273.3|17
1724224280000|2024-08-21 07:11:20|178361.6|178271.6|178345.5|178255.5|178361.6|178271.6|178342.7|178252.7|19
1724224290000|2024-08-21 07:11:30|178345.7|178255.7|178300.2|178210.2|178351.1|178261.1|178300.2|178210.2|15
1724224300000|2024-08-21 07:11:40|178291.2|178201.2|178282.1|178192.1|178295.4|178205.4|178248.4|178158.4|24
1724224310000|2024-08-21 07:11:50|178278.2|178188.2|178282.7|178192.7|178285|178195|178278|178188|15
1724224320000|2024-08-21 07:12:00|178281.5|178191.5|178270|178180|178283.5|178193.5|178267.1|178177.1|17
1724224330000|2024-08-21 07:12:10|178271.4|178181.4|178267.2|178177.2|178272.5|178182.5|178264.6|178174.6|17
1724224340000|2024-08-21 07:12:20|178265.4|178175.4|178250.4|178160.4|178265.4|178175.4|178246.4|178156.4|14
1724224350000|2024-08-21 07:12:30|178248.4|178158.4|178222.9|178132.9|178250.4|178160.4|178222.9|178132.9|27
1724224360000|2024-08-21 07:12:40|178223|178133|178223.4|178133.4|178229.4|178139.4|178221.7|178131.7|20
1724224370000|2024-08-21 07:12:50|178222.7|178132.7|178183.8|178093.8|178222.7|178132.7|178182.2|178092.2|16
1724224380000|2024-08-21 07:13:00|178189.3|178099.3|178208.2|178118.2|178210.1|178120.1|178183.8|178093.8|20
1724224390000|2024-08-21 07:13:10|178212.4|178122.4|178208.4|178118.4|178212.4|178122.4|178206.9|178116.9|11
1724224400000|2024-08-21 07:13:20|178210.8|178120.8|178209.4|178119.4|178214.5|178124.5|178208.5|178118.5|6
1724224410000|2024-08-21 07:13:30|178206.3|178116.3|178204.8|178114.8|178207.5|178117.5|178189.2|178099.2|18
1724224420000|2024-08-21 07:13:40|178198.9|178108.9|178206|178116|178206.2|178116.2|178193.5|178103.5|13
1724224430000|2024-08-21 07:13:50|178205.9|178115.9|178185.3|178095.3|178208|178118|178183.3|178093.3|11
1724224440000|2024-08-21 07:14:00|178184.3|178094.3|178181.4|178091.4|178185.1|178095.1|178181.1|178091.1|12
1724224450000|2024-08-21 07:14:10|178181.3|178091.3|178195.6|178105.6|178195.6|178105.6|178179.7|178089.7|16
1724224460000|2024-08-21 07:14:20|178196.3|178106.3|178199.8|178109.8|178202.1|178112.1|178196.3|178106.3|4
1724224470000|2024-08-21 07:14:30|178199.9|178109.9|178195.8|178105.8|178206.2|178116.2|178195.8|178105.8|13
1724224480000|2024-08-21 07:14:40|178195|178105|178198|178108|178198|178108|178195|178105|10
1724224490000|2024-08-21 07:14:50|178203.8|178113.8|178201.8|178111.8|178206.2|178116.2|178201.8|178111.8|7
1724224500000|2024-08-21 07:15:00|178200.9|178110.9|178200.7|178110.7|178200.9|178110.9|178200.7|178110.7|3
1724224510000|2024-08-21 07:15:10|178201|178111|178203.1|178113.1|178203.2|178113.2|178201|178111|10
1724224520000|2024-08-21 07:15:20|178201.9|178111.9|178203.7|178113.7|178205.3|178115.3|178201.9|178111.9|17
1724224530000|2024-08-21 07:15:30|178204.4|178114.4|178207|178117|178211|178121|178202.3|178112.3|10
1724224540000|2024-08-21 07:15:40|178209.9|178119.9|178210.9|178120.9|178214.6|178124.6|178208.4|178118.4|7
1724224550000|2024-08-21 07:15:50|178212.8|178122.8|178235.7|178145.7|178247.3|178157.3|178212.8|178122.8|10
1724224560000|2024-08-21 07:16:00|178235.8|178145.8|178232.4|178142.4|178235.8|178145.8|178229.4|178139.4|6
1724224570000|2024-08-21 07:16:10|178229.4|178139.4|178233.9|178143.9|178234.7|178144.7|178229.4|178139.4|5
1724224580000|2024-08-21 07:16:20|178232.7|178142.7|178236.6|178146.6|178238.1|178148.1|178232|178142|13
1724224590000|2024-08-21 07:16:30|178237.6|178147.6|178236.4|178146.4|178238.4|178148.4|178234.1|178144.1|15
1724224600000|2024-08-21 07:16:40|178238.1|178148.1|178244.6|178154.6|178245.8|178155.8|178238.1|178148.1|10
1724224610000|2024-08-21 07:16:50|178247.1|178157.1|178294.8|178204.8|178299.7|178209.7|178244.6|178154.6|14
1724224620000|2024-08-21 07:17:00|178294.5|178204.5|178295|178205|178295|178205|178293.4|178203.4|9
1724224630000|2024-08-21 07:17:10|178296|178206|178356.4|178266.4|178374|178284|178296|178206|29
1724224640000|2024-08-21 07:17:20|178357.4|178267.4|178354.4|178264.4|178357.9|178267.9|178354.4|178264.4|11
1724224650000|2024-08-21 07:17:30|178354.5|178264.5|178357.9|178267.9|178357.9|178267.9|178353.8|178263.8|14
1724224660000|2024-08-21 07:17:40|178360.2|178270.2|178360.1|178270.1|178366.5|178276.5|178360.1|178270.1|13
1724224670000|2024-08-21 07:17:50|178359.9|178269.9|178358.4|178268.4|178362|178272|178358.4|178268.4|9
1724224680000|2024-08-21 07:18:00|178362.7|178272.7|178357.4|178267.4|178362.7|178272.7|178357.1|178267.1|17
1724224690000|2024-08-21 07:18:10|178357.5|178267.5|178356.1|178266.1|178357.9|178267.9|178355.6|178265.6|15
1724224700000|2024-08-21 07:18:20|178356.2|178266.2|178359.6|178269.6|178363.3|178273.3|178356.2|178266.2|19
1724224710000|2024-08-21 07:18:30|178359.7|178269.7|178362.8|178272.8|178363|178273|178357.2|178267.2|10
1724224720000|2024-08-21 07:18:40|178362.7|178272.7|178361.9|178271.9|178364.9|178274.9|178361.9|178271.9|8
1724224730000|2024-08-21 07:18:50|178361.8|178271.8|178375.5|178285.5|178375.5|178285.5|178361.8|178271.8|11
1724224740000|2024-08-21 07:19:00|178375.4|178285.4|178373.3|178283.3|178375.4|178285.4|178372.1|178282.1|11
1724224750000|2024-08-21 07:19:10|178373.8|178283.8|178345.1|178255.1|178373.8|178283.8|178345.1|178255.1|24
1724224760000|2024-08-21 07:19:20|178348|178258|178359.5|178269.5|178362.4|178272.4|178347.5|178257.5|21
1724224770000|2024-08-21 07:19:30|178359.6|178269.6|178359.5|178269.5|178359.6|178269.6|178359.5|178269.5|4
1724224780000|2024-08-21 07:19:40|178359.6|178269.6|178364.6|178274.6|178367.2|178277.2|178359.6|178269.6|12
1724224790000|2024-08-21 07:19:50|178366.6|178276.6|178397.6|178307.6|178399.2|178309.2|178366.6|178276.6|21
1724224800000|2024-08-21 07:20:00|178395.7|178305.7|178373.7|178283.7|178395.7|178305.7|178373.2|178283.2|25
1724224810000|2024-08-21 07:20:10|178373.6|178283.6|178383.4|178293.4|178383.4|178293.4|178373.1|178283.1|14
1724224820000|2024-08-21 07:20:20|178381.2|178291.2|178371|178281|178381.3|178291.3|178365.3|178275.3|15
1724224830000|2024-08-21 07:20:30|178365.9|178275.9|178364.3|178274.3|178369.3|178279.3|178363|178273|15
1724224840000|2024-08-21 07:20:40|178363.5|178273.5|178369|178279|178369.9|178279.9|178358.1|178268.1|12
1724224850000|2024-08-21 07:20:50|178371|178281|178363.9|178273.9|178371|178281|178362.8|178272.8|9
1724224860000|2024-08-21 07:21:00|178364.2|178274.2|178327.8|178237.8|178367.4|178277.4|178327.8|178237.8|13
1724224870000|2024-08-21 07:21:10|178325.3|178235.3|178367.2|178277.2|178372.2|178282.2|178325.3|178235.3|24
1724224880000|2024-08-21 07:21:20|178368.9|178278.9|178373.1|178283.1|178378.1|178288.1|178368.6|178278.6|12
1724224890000|2024-08-21 07:21:30|178372.4|178282.4|178355|178265|178372.4|178282.4|178350.4|178260.4|27
1724224900000|2024-08-21 07:21:40|178350.9|178260.9|178350.1|178260.1|178354.9|178264.9|178346.2|178256.2|11
1724224910000|2024-08-21 07:21:50|178354.9|178264.9|178350.3|178260.3|178357.8|178267.8|178350.3|178260.3|6
1724224920000|2024-08-21 07:22:00|178352.9|178262.9|178329.4|178239.4|178357.3|178267.3|178324.6|178234.6|15
1724224930000|2024-08-21 07:22:10|178325.6|178235.6|178335.5|178245.5|178335.5|178245.5|178318.4|178228.4|17
1724224940000|2024-08-21 07:22:20|178336.3|178246.3|178326.6|178236.6|178337.2|178247.2|178324.3|178234.3|22
1724224950000|2024-08-21 07:22:30|178328.8|178238.8|178320.3|178230.3|178328.8|178238.8|178320.3|178230.3|11
1724224960000|2024-08-21 07:22:40|178323.5|178233.5|178339.2|178249.2|178342.7|178252.7|178323.5|178233.5|13
1724224970000|2024-08-21 07:22:50|178337.2|178247.2|178333.4|178243.4|178347.8|178257.8|178333.2|178243.2|19
1724224980000|2024-08-21 07:23:00|178336|178246|178331.1|178241.1|178339|178249|178328|178238|14
1724224990000|2024-08-21 07:23:10|178331.7|178241.7|178319.5|178229.5|178331.7|178241.7|178319.5|178229.5|8
1724225000000|2024-08-21 07:23:20|178321.1|178231.1|178316.7|178226.7|178321.1|178231.1|178314.9|178224.9|11
1724225010000|2024-08-21 07:23:30|178317.6|178227.6|178321.2|178231.2|178321.2|178231.2|178316.8|178226.8|6
1724225020000|2024-08-21 07:23:40|178318.7|178228.7|178308|178218|178322|178232|178308|178218|12
1724225030000|2024-08-21 07:23:50|178306.5|178216.5|178308|178218|178309.6|178219.6|178305.4|178215.4|10
1724225040000|2024-08-21 07:24:00|178305.3|178215.3|178261.1|178171.1|178313.5|178223.5|178260.1|178170.1|24
1724225050000|2024-08-21 07:24:10|178261.2|178171.2|178271.3|178181.3|178271.3|178181.3|178258.4|178168.4|13
1724225060000|2024-08-21 07:24:20|178267.4|178177.4|178270.1|178180.1|178272.8|178182.8|178267.4|178177.4|12
1724225070000|2024-08-21 07:24:30|178266.1|178176.1|178267.3|178177.3|178267.3|178177.3|178266.1|178176.1|2
1724225080000|2024-08-21 07:24:40|178271.2|178181.2|178269.2|178179.2|178272.4|178182.4|178265.9|178175.9|14
1724225090000|2024-08-21 07:24:50|178269|178179|178264.7|178174.7|178269|178179|178263.1|178173.1|13
1724225100000|2024-08-21 07:25:00|178267.8|178177.8|178254.3|178164.3|178267.8|178177.8|178248.1|178158.1|12
1724225110000|2024-08-21 07:25:10|178254.1|178164.1|178252.9|178162.9|178256.7|178166.7|178252.9|178162.9|3
1724225120000|2024-08-21 07:25:20|178250.3|178160.3|178251|178161|178255.3|178165.3|178250.3|178160.3|8
1724225130000|2024-08-21 07:25:30|178252.2|178162.2|178253.3|178163.3|178254.3|178164.3|178248.6|178158.6|9
1724225140000|2024-08-21 07:25:40|178252.3|178162.3|178255.3|178165.3|178257.6|178167.6|178252.3|178162.3|9
1724225150000|2024-08-21 07:25:50|178255.4|178165.4|178258.4|178168.4|178260.3|178170.3|178253.5|178163.5|21
1724225160000|2024-08-21 07:26:00|178261.8|178171.8|178248.2|178158.2|178261.8|178171.8|178246.5|178156.5|12
1724225170000|2024-08-21 07:26:10|178253.3|178163.3|178248.5|178158.5|178253.3|178163.3|178240.9|178150.9|11
1724225180000|2024-08-21 07:26:20|178248.6|178158.6|178255.7|178165.7|178255.7|178165.7|178248.6|178158.6|7
1724225190000|2024-08-21 07:26:30|178252.8|178162.8|178255|178165|178255.1|178165.1|178251.4|178161.4|6
1724225200000|2024-08-21 07:26:40|178254.9|178164.9|178257.9|178167.9|178260.3|178170.3|178254.9|178164.9|7
1724225210000|2024-08-21 07:26:50|178262.3|178172.3|178262.8|178172.8|178264.9|178174.9|178259.6|178169.6|8
1724225220000|2024-08-21 07:27:00|178259.9|178169.9|178259.6|178169.6|178263.3|178173.3|178256.3|178166.3|13
1724225230000|2024-08-21 07:27:10|178257.9|178167.9|178253.4|178163.4|178257.9|178167.9|178250.4|178160.4|8
1724225240000|2024-08-21 07:27:20|178251.8|178161.8|178257.8|178167.8|178263.7|178173.7|178250|178160|18
1724225250000|2024-08-21 07:27:30|178258.9|178168.9|178257.1|178167.1|178260.9|178170.9|178256.7|178166.7|14
1724225260000|2024-08-21 07:27:40|178258.5|178168.5|178295.5|178205.5|178295.5|178205.5|178258.5|178168.5|14
1724225270000|2024-08-21 07:27:50|178296.5|178206.5|178295.7|178205.7|178296.9|178206.9|178293.2|178203.2|8
1724225280000|2024-08-21 07:28:00|178294.7|178204.7|178296.6|178206.6|178297.6|178207.6|178294.7|178204.7|10
1724225290000|2024-08-21 07:28:10|178294.8|178204.8|178293.8|178203.8|178295.2|178205.2|178293.2|178203.2|5
1724225300000|2024-08-21 07:28:20|178295.9|178205.9|178298.6|178208.6|178298.8|178208.8|178291.8|178201.8|12
1724225310000|2024-08-21 07:28:30|178296.8|178206.8|178296.8|178206.8|178296.8|178206.8|178296.8|178206.8|1
1724225320000|2024-08-21 07:28:40|178295.1|178205.1|178295|178205|178295.1|178205.1|178294.7|178204.7|3
1724225330000|2024-08-21 07:28:50|178294.7|178204.7|178294.5|178204.5|178294.7|178204.7|178293.4|178203.4|10
1724225340000|2024-08-21 07:29:00|178294.3|178204.3|178293.6|178203.6|178295|178205|178293.6|178203.6|6
1724225350000|2024-08-21 07:29:10|178292|178202|178291.6|178201.6|178292.5|178202.5|178290.1|178200.1|10
1724225360000|2024-08-21 07:29:20|178292|178202|178291.8|178201.8|178292.1|178202.1|178290.7|178200.7|13
1724225370000|2024-08-21 07:29:30|178290.4|178200.4|178245.4|178155.4|178290.4|178200.4|178234.2|178144.2|18
1724225380000|2024-08-21 07:29:40|178241.8|178151.8|178221.9|178131.9|178243.7|178153.7|178221.9|178131.9|12
1724225390000|2024-08-21 07:29:50|178221.7|178131.7|178223.1|178133.1|178225|178135|178221.7|178131.7|4
1724225400000|2024-08-21 07:30:00|178221.9|178131.9|178217.4|178127.4|178221.9|178131.9|178216.8|178126.8|11
1724225410000|2024-08-21 07:30:10|178217.3|178127.3|178216.3|178126.3|178217.3|178127.3|178215|178125|5
1724225420000|2024-08-21 07:30:20|178218.8|178128.8|178215|178125|178218.8|178128.8|178215|178125|11
1724225430000|2024-08-21 07:30:30|178216.1|178126.1|178209.7|178119.7|178216.1|178126.1|178209.4|178119.4|5
1724225450000|2024-08-21 07:30:50|178208.1|178118.1|178208.1|178118.1|178211.1|178121.1|178208.1|178118.1|5
1724225460000|2024-08-21 07:31:00|178210.8|178120.8|178218.2|178128.2|178222.1|178132.1|178209.2|178119.2|14
1724225480000|2024-08-21 07:31:20|178217.3|178127.3|178218.1|178128.1|178223.8|178133.8|178216.2|178126.2|10
1724225490000|2024-08-21 07:31:30|178222.2|178132.2|178223.2|178133.2|178223.4|178133.4|178218.1|178128.1|14
1724225500000|2024-08-21 07:31:40|178223.3|178133.3|178225.5|178135.5|178225.9|178135.9|178221.6|178131.6|13
1724225510000|2024-08-21 07:31:50|178228.8|178138.8|178231.8|178141.8|178232|178142|178225.5|178135.5|9
1724225520000|2024-08-21 07:32:00|178235.6|178145.6|178230.4|178140.4|178235.6|178145.6|178230.4|178140.4|13
1724225530000|2024-08-21 07:32:10|178232.5|178142.5|178243.3|178153.3|178245.1|178155.1|178232|178142|13
1724225540000|2024-08-21 07:32:20|178248.5|178158.5|178227.2|178137.2|178257.5|178167.5|178227.2|178137.2|20
1724225550000|2024-08-21 07:32:30|178229.5|178139.5|178218.7|178128.7|178229.5|178139.5|178218.1|178128.1|6
1724225560000|2024-08-21 07:32:40|178218.4|178128.4|178223.9|178133.9|178224.9|178134.9|178215.1|178125.1|14
1724225570000|2024-08-21 07:32:50|178226|178136|178228.4|178138.4|178232.3|178142.3|178224.3|178134.3|9
1724225590000|2024-08-21 07:33:10|178228.7|178138.7|178255.4|178165.4|178255.4|178165.4|178227|178137|18
1724225600000|2024-08-21 07:33:20|178259.9|178169.9|178255.7|178165.7|178259.9|178169.9|178251.7|178161.7|19
1724225610000|2024-08-21 07:33:30|178255.4|178165.4|178252.9|178162.9|178267.9|178177.9|178252|178162|17
1724225620000|2024-08-21 07:33:40|178253|178163|178257.1|178167.1|178257.4|178167.4|178251.6|178161.6|9
1724225630000|2024-08-21 07:33:50|178257.2|178167.2|178257.5|178167.5|178257.5|178167.5|178257.2|178167.2|3
1724225640000|2024-08-21 07:34:00|178257.1|178167.1|178254.2|178164.2|178260.6|178170.6|178254.2|178164.2|9
1724225650000|2024-08-21 07:34:10|178253.9|178163.9|178286.5|178196.5|178290.7|178200.7|178253.9|178163.9|17
1724225660000|2024-08-21 07:34:20|178287.5|178197.5|178270.2|178180.2|178287.5|178197.5|178270.2|178180.2|5
1724225670000|2024-08-21 07:34:30|178271.9|178181.9|178267.1|178177.1|178271.9|178181.9|178266.5|178176.5|9
1724225680000|2024-08-21 07:34:40|178267.3|178177.3|178284.2|178194.2|178284.2|178194.2|178267.3|178177.3|5
1724225690000|2024-08-21 07:34:50|178285.7|178195.7|178291.9|178201.9|178291.9|178201.9|178283.3|178193.3|9
1724225700000|2024-08-21 07:35:00|178292.5|178202.5|178282.5|178192.5|178292.5|178202.5|178281.2|178191.2|8
1724225710000|2024-08-21 07:35:10|178280.7|178190.7|178278.5|178188.5|178286.6|178196.6|178278.4|178188.4|8
1724225720000|2024-08-21 07:35:20|178282.1|178192.1|178284|178194|178284.2|178194.2|178282.1|178192.1|4
1724225730000|2024-08-21 07:35:30|178291.8|178201.8|178269.6|178179.6|178291.8|178201.8|178266.6|178176.6|11
1724225740000|2024-08-21 07:35:40|178265.8|178175.8|178217.3|178127.3|178267.9|178177.9|178213.7|178123.7|15
1724225750000|2024-08-21 07:35:50|178210|178120|178213.9|178123.9|178213.9|178123.9|178210|178120|8
1724225760000|2024-08-21 07:36:00|178214|178124|178211.5|178121.5|178215|178125|178210.6|178120.6|6
1724225770000|2024-08-21 07:36:10|178207.7|178117.7|178207.7|178117.7|178209.3|178119.3|178206.7|178116.7|19
1724225780000|2024-08-21 07:36:20|178206.2|178116.2|178206.9|178116.9|178207.9|178117.9|178205|178115|25
1724225790000|2024-08-21 07:36:30|178204.6|178114.6|178215|178125|178216.4|178126.4|178204.6|178114.6|10
1724225800000|2024-08-21 07:36:40|178215.9|178125.9|178210.4|178120.4|178216.4|178126.4|178206.9|178116.9|11
1724225810000|2024-08-21 07:36:50|178213.3|178123.3|178224.7|178134.7|178225.9|178135.9|178212.8|178122.8|11
1724225820000|2024-08-21 07:37:00|178225.8|178135.8|178226.2|178136.2|178227.4|178137.4|178224.6|178134.6|11
1724225830000|2024-08-21 07:37:10|178226.3|178136.3|178248.8|178158.8|178250.2|178160.2|178226.3|178136.3|14
1724225840000|2024-08-21 07:37:20|178251.9|178161.9|178232.8|178142.8|178255.6|178165.6|178231.3|178141.3|15
1724225850000|2024-08-21 07:37:30|178231.4|178141.4|178222.6|178132.6|178231.4|178141.4|178221.8|178131.8|15
1724225860000|2024-08-21 07:37:40|178222.7|178132.7|178220.2|178130.2|178223.2|178133.2|178217.1|178127.1|14
1724225870000|2024-08-21 07:37:50|178213.8|178123.8|178213.9|178123.9|178217.3|178127.3|178213.1|178123.1|12
1724225880000|2024-08-21 07:38:00|178212.9|178122.9|178210.1|178120.1|178213|178123|178208.5|178118.5|9
1724225890000|2024-08-21 07:38:10|178212.9|178122.9|178209.2|178119.2|178214.9|178124.9|178205.4|178115.4|25
1724225900000|2024-08-21 07:38:20|178211.2|178121.2|178209.3|178119.3|178211.2|178121.2|178207.4|178117.4|7
1724225910000|2024-08-21 07:38:30|178208.3|178118.3|178207.9|178117.9|178209.2|178119.2|178207.5|178117.5|18
1724225920000|2024-08-21 07:38:40|178208|178118|178206.9|178116.9|178208|178118|178205.7|178115.7|5
1724225930000|2024-08-21 07:38:50|178207.1|178117.1|178210.9|178120.9|178215.7|178125.7|178206.7|178116.7|16
1724225940000|2024-08-21 07:39:00|178211|178121|178214.6|178124.6|178215.6|178125.6|178210.4|178120.4|13
1724225950000|2024-08-21 07:39:10|178215.2|178125.2|178221.4|178131.4|178222.4|178132.4|178214.7|178124.7|21
1724225960000|2024-08-21 07:39:20|178223.1|178133.1|178222.1|178132.1|178228.2|178138.2|178218.7|178128.7|26
1724225970000|2024-08-21 07:39:30|178222.2|178132.2|178220.5|178130.5|178222.3|178132.3|178220.5|178130.5|3
1724225980000|2024-08-21 07:39:40|178221.6|178131.6|178221|178131|178225.8|178135.8|178219.8|178129.8|14
1724225990000|2024-08-21 07:39:50|178221.2|178131.2|178238.8|178148.8|178243.4|178153.4|178221.2|178131.2|17
1724226000000|2024-08-21 07:40:00|178248.5|178158.5|178234.4|178144.4|178248.5|178158.5|178232.6|178142.6|17
1724226010000|2024-08-21 07:40:10|178235.9|178145.9|178229.8|178139.8|178235.9|178145.9|178229.8|178139.8|11
1724226020000|2024-08-21 07:40:20|178231.1|178141.1|178241.3|178151.3|178243.8|178153.8|178229.8|178139.8|13
1724226030000|2024-08-21 07:40:30|178238.7|178148.7|178211.7|178121.7|178238.7|178148.7|178208.1|178118.1|24
1724226040000|2024-08-21 07:40:40|178215.9|178125.9|178217.4|178127.4|178217.4|178127.4|178214.6|178124.6|9
1724226050000|2024-08-21 07:40:50|178216|178126|178235.6|178145.6|178235.6|178145.6|178216|178126|20
1724226060000|2024-08-21 07:41:00|178235.8|178145.8|178240.1|178150.1|178242.2|178152.2|178235.8|178145.8|17
1724226070000|2024-08-21 07:41:10|178239.2|178149.2|178238.1|178148.1|178240.1|178150.1|178235.6|178145.6|14
1724226080000|2024-08-21 07:41:20|178240.5|178150.5|178210.4|178120.4|178240.5|178150.5|178210.4|178120.4|16
1724226090000|2024-08-21 07:41:30|178206.2|178116.2|178236.8|178146.8|178237.3|178147.3|178206.2|178116.2|18
1724226100000|2024-08-21 07:41:40|178235.1|178145.1|178236.1|178146.1|178236.1|178146.1|178232.2|178142.2|10
1724226110000|2024-08-21 07:41:50|178234.1|178144.1|178240.8|178150.8|178240.8|178150.8|178234.1|178144.1|9
1724226120000|2024-08-21 07:42:00|178240.9|178150.9|178237.6|178147.6|178241.2|178151.2|178234.4|178144.4|15
1724226130000|2024-08-21 07:42:10|178236.5|178146.5|178234.2|178144.2|178239.1|178149.1|178233.3|178143.3|17
1724226140000|2024-08-21 07:42:20|178234|178144|178238.7|178148.7|178239.8|178149.8|178234|178144|6
1724226150000|2024-08-21 07:42:30|178240|178150|178235.9|178145.9|178240.8|178150.8|178235.1|178145.1|12
1724226160000|2024-08-21 07:42:40|178238.8|178148.8|178239.1|178149.1|178239.1|178149.1|178236|178146|4
1724226170000|2024-08-21 07:42:50|178239|178149|178239.8|178149.8|178239.8|178149.8|178235.6|178145.6|7
1724226180000|2024-08-21 07:43:00|178242.1|178152.1|178240.4|178150.4|178242.1|178152.1|178240.2|178150.2|4
1724226190000|2024-08-21 07:43:10|178239.8|178149.8|178221.4|178131.4|178239.8|178149.8|178220.4|178130.4|10
1724226200000|2024-08-21 07:43:20|178220.1|178130.1|178216.7|178126.7|178221.2|178131.2|178214.7|178124.7|14
1724226210000|2024-08-21 07:43:30|178217.4|178127.4|178230.6|178140.6|178231.2|178141.2|178217.4|178127.4|16
1724226220000|2024-08-21 07:43:40|178224.8|178134.8|178223.9|178133.9|178230|178140|178222.7|178132.7|15
1724226230000|2024-08-21 07:43:50|178227.1|178137.1|178226|178136|178229.3|178139.3|178225.8|178135.8|14
1724226240000|2024-08-21 07:44:00|178252.8|178162.8|178194.9|178104.9|178252.8|178162.8|178194.7|178104.7|19
1724226250000|2024-08-21 07:44:10|178195.1|178105.1|178195.1|178105.1|178197.7|178107.7|178193.2|178103.2|10
1724226260000|2024-08-21 07:44:20|178194.2|178104.2|178194|178104|178197.9|178107.9|178194|178104|12
1724226270000|2024-08-21 07:44:30|178194.2|178104.2|178187.8|178097.8|178194.2|178104.2|178186.7|178096.7|8
1724226280000|2024-08-21 07:44:40|178189.4|178099.4|178189.5|178099.5|178189.5|178099.5|178187.9|178097.9|4
1724226290000|2024-08-21 07:44:50|178185.9|178095.9|178190.7|178100.7|178190.7|178100.7|178185.9|178095.9|2
1724226300000|2024-08-21 07:45:00|178188.3|178098.3|178137.6|178047.6|178188.3|178098.3|178125.5|178035.5|11
1724226310000|2024-08-21 07:45:10|178135.9|178045.9|178141.8|178051.8|178142.7|178052.7|178135.9|178045.9|11
1724226320000|2024-08-21 07:45:20|178141.9|178051.9|178150.5|178060.5|178150.5|178060.5|178141.9|178051.9|7
1724226330000|2024-08-21 07:45:30|178151.8|178061.8|178148.8|178058.8|178151.8|178061.8|178148.8|178058.8|6
1724226340000|2024-08-21 07:45:40|178150.5|178060.5|178152.5|178062.5|178152.9|178062.9|178150.5|178060.5|8
1724226350000|2024-08-21 07:45:50|178152.3|178062.3|178120.9|178030.9|178152.3|178062.3|178112.2|178022.2|13
1724226360000|2024-08-21 07:46:00|178120.8|178030.8|178116.6|178026.6|178120.8|178030.8|178116.6|178026.6|2
1724226370000|2024-08-21 07:46:10|178114.6|178024.6|178113.5|178023.5|178114.6|178024.6|178113.5|178023.5|2
1724226380000|2024-08-21 07:46:20|178108.5|178018.5|178115.5|178025.5|178116.9|178026.9|178108.5|178018.5|5
1724226390000|2024-08-21 07:46:30|178115.1|178025.1|178116.3|178026.3|178116.3|178026.3|178115.1|178025.1|2
1724226400000|2024-08-21 07:46:40|178090.9|178000.9|178096.8|178006.8|178097.3|178007.3|178089.9|177999.9|12
1724226410000|2024-08-21 07:46:50|178096.9|178006.9|178083.8|177993.8|178099.8|178009.8|178081.5|177991.5|14
1724226420000|2024-08-21 07:47:00|178084.8|177994.8|178085.8|177995.8|178087.9|177997.9|178082.2|177992.2|11
1724226430000|2024-08-21 07:47:10|178085.9|177995.9|178075.9|177985.9|178091.5|178001.5|178073.8|177983.8|13
1724226440000|2024-08-21 07:47:20|178081.7|177991.7|178103.4|178013.4|178103.4|178013.4|178078.6|177988.6|18
1724226450000|2024-08-21 07:47:30|178103.2|178013.2|178135.6|178045.6|178138.6|178048.6|178103.2|178013.2|16
1724226460000|2024-08-21 07:47:40|178135.5|178045.5|178183.1|178093.1|178187.3|178097.3|178135.2|178045.2|16
1724226470000|2024-08-21 07:47:50|178185.8|178095.8|178192.9|178102.9|178192.9|178102.9|178178.2|178088.2|13
1724226480000|2024-08-21 07:48:00|178188.5|178098.5|178214.8|178124.8|178218.5|178128.5|178180.5|178090.5|14
1724226490000|2024-08-21 07:48:10|178228.1|178138.1|178225.3|178135.3|178228.1|178138.1|178221.2|178131.2|16
1724226500000|2024-08-21 07:48:20|178225.1|178135.1|178250.7|178160.7|178261.9|178171.9|178221|178131|24
1724226510000|2024-08-21 07:48:30|178251.6|178161.6|178251.3|178161.3|178251.6|178161.6|178251.3|178161.3|3
1724226520000|2024-08-21 07:48:40|178251|178161|178246.9|178156.9|178254.1|178164.1|178245.4|178155.4|13
1724226530000|2024-08-21 07:48:50|178243.4|178153.4|178247.9|178157.9|178247.9|178157.9|178243.4|178153.4|2
1724226540000|2024-08-21 07:49:00|178247.8|178157.8|178236.9|178146.9|178247.8|178157.8|178236.9|178146.9|16
1724226550000|2024-08-21 07:49:10|178237.7|178147.7|178238.6|178148.6|178247.3|178157.3|178234.5|178144.5|25
1724226560000|2024-08-21 07:49:20|178238.3|178148.3|178210.3|178120.3|178238.3|178148.3|178210.3|178120.3|14
1724226570000|2024-08-21 07:49:30|178215.5|178125.5|178215.5|178125.5|178226.2|178136.2|178214.8|178124.8|9
1724226580000|2024-08-21 07:49:40|178215.8|178125.8|178253.2|178163.2|178261.9|178171.9|178215.6|178125.6|12
1724226590000|2024-08-21 07:49:50|178252.2|178162.2|178257.3|178167.3|178259.2|178169.2|178252.2|178162.2|7
1724226600000|2024-08-21 07:50:00|178257|178167|178250.9|178160.9|178260.8|178170.8|178250.9|178160.9|9
1724226610000|2024-08-21 07:50:10|178255.8|178165.8|178252.4|178162.4|178260.9|178170.9|178252|178162|17
1724226620000|2024-08-21 07:50:20|178251.8|178161.8|178251.5|178161.5|178258.8|178168.8|178251.5|178161.5|8
1724226630000|2024-08-21 07:50:30|178251.4|178161.4|178250.3|178160.3|178252.9|178162.9|178247|178157|9
1724226640000|2024-08-21 07:50:40|178252.4|178162.4|178254.7|178164.7|178257.4|178167.4|178247.7|178157.7|14
1724226650000|2024-08-21 07:50:50|178261.5|178171.5|178307.7|178217.7|178323.4|178233.4|178261.5|178171.5|18
1724226660000|2024-08-21 07:51:00|178308.8|178218.8|178310.7|178220.7|178312.5|178222.5|178299.1|178209.1|17
1724226670000|2024-08-21 07:51:10|178309.7|178219.7|178310.8|178220.8|178310.8|178220.8|178309.7|178219.7|5
1724226680000|2024-08-21 07:51:20|178310.1|178220.1|178310.1|178220.1|178310.8|178220.8|178309.9|178219.9|5
1724226690000|2024-08-21 07:51:30|178309.6|178219.6|178311.4|178221.4|178314.1|178224.1|178309.6|178219.6|12
1724226700000|2024-08-21 07:51:40|178307.4|178217.4|178302.9|178212.9|178307.4|178217.4|178296.8|178206.8|10
1724226710000|2024-08-21 07:51:50|178300.7|178210.7|178295.4|178205.4|178302.7|178212.7|178294.5|178204.5|9
1724226720000|2024-08-21 07:52:00|178293.6|178203.6|178277.8|178187.8|178295.5|178205.5|178275.7|178185.7|18
1724226730000|2024-08-21 07:52:10|178277.7|178187.7|178301.9|178211.9|178308.5|178218.5|178268.3|178178.3|18
1724226740000|2024-08-21 07:52:20|178300.7|178210.7|178293.5|178203.5|178301|178211|178293.3|178203.3|14
1724226750000|2024-08-21 07:52:30|178293.3|178203.3|178304.2|178214.2|178304.4|178214.4|178292.5|178202.5|9
1724226760000|2024-08-21 07:52:40|178304|178214|178306.3|178216.3|178306.3|178216.3|178302.1|178212.1|7
1724226770000|2024-08-21 07:52:50|178306.2|178216.2|178301.4|178211.4|178306.2|178216.2|178300|178210|16
1724226780000|2024-08-21 07:53:00|178299.2|178209.2|178290.6|178200.6|178299.2|178209.2|178286.3|178196.3|9
1724226790000|2024-08-21 07:53:10|178293.6|178203.6|178291.7|178201.7|178295.2|178205.2|178290.5|178200.5|12
1724226800000|2024-08-21 07:53:20|178292.7|178202.7|178297.6|178207.6|178298.9|178208.9|178292.7|178202.7|7
1724226810000|2024-08-21 07:53:30|178296.2|178206.2|178295.3|178205.3|178297|178207|178295.3|178205.3|6
1724226820000|2024-08-21 07:53:40|178295.1|178205.1|178287.3|178197.3|178295.1|178205.1|178287.3|178197.3|21
1724226830000|2024-08-21 07:53:50|178290.6|178200.6|178282|178192|178290.6|178200.6|178281.4|178191.4|13
1724226840000|2024-08-21 07:54:00|178284.8|178194.8|178281.2|178191.2|178285.3|178195.3|178281.1|178191.1|9
1724226850000|2024-08-21 07:54:10|178281.3|178191.3|178290.5|178200.5|178290.5|178200.5|178279.1|178189.1|18
1724226860000|2024-08-21 07:54:20|178287.6|178197.6|178315.5|178225.5|178323.4|178233.4|178287.6|178197.6|15
1724226870000|2024-08-21 07:54:30|178323.2|178233.2|178306.7|178216.7|178326.7|178236.7|178304.5|178214.5|18
1724226880000|2024-08-21 07:54:40|178306.6|178216.6|178304.8|178214.8|178306.6|178216.6|178304.8|178214.8|4
1724226890000|2024-08-21 07:54:50|178304.6|178214.6|178314.8|178224.8|178318.9|178228.9|178304.6|178214.6|7
1724226900000|2024-08-21 07:55:00|178319.4|178229.4|178316.6|178226.6|178322.9|178232.9|178316.6|178226.6|8
1724226910000|2024-08-21 07:55:10|178318.9|178228.9|178345.2|178255.2|178345.2|178255.2|178318.9|178228.9|11
1724226920000|2024-08-21 07:55:20|178343.4|178253.4|178343.3|178253.3|178343.4|178253.4|178340.9|178250.9|7
1724226930000|2024-08-21 07:55:30|178345.3|178255.3|178335.6|178245.6|178353.1|178263.1|178334.7|178244.7|19
1724226940000|2024-08-21 07:55:40|178337.3|178247.3|178330.2|178240.2|178337.3|178247.3|178328.1|178238.1|9
1724226950000|2024-08-21 07:55:50|178322.3|178232.3|178304.5|178214.5|178322.3|178232.3|178301.9|178211.9|12
1724226960000|2024-08-21 07:56:00|178311.2|178221.2|178312|178222|178312.1|178222.1|178308.6|178218.6|8
1724226970000|2024-08-21 07:56:10|178312.7|178222.7|178309.9|178219.9|178313.9|178223.9|178309.9|178219.9|7
1724226980000|2024-08-21 07:56:20|178309.3|178219.3|178297.5|178207.5|178309.4|178219.4|178295.6|178205.6|9
1724226990000|2024-08-21 07:56:30|178296.6|178206.6|178298.7|178208.7|178298.8|178208.8|178296.6|178206.6|7
1724227000000|2024-08-21 07:56:40|178298.1|178208.1|178297.9|178207.9|178303.2|178213.2|178297.9|178207.9|5
1724227010000|2024-08-21 07:56:50|178301.4|178211.4|178296.1|178206.1|178301.4|178211.4|178292.6|178202.6|5
1724227020000|2024-08-21 07:57:00|178293.8|178203.8|178298.7|178208.7|178304.5|178214.5|178293.8|178203.8|17
1724227030000|2024-08-21 07:57:10|178297.5|178207.5|178303.3|178213.3|178303.3|178213.3|178297.5|178207.5|5
1724227040000|2024-08-21 07:57:20|178302.6|178212.6|178304.4|178214.4|178304.9|178214.9|178299.3|178209.3|14
1724227050000|2024-08-21 07:57:30|178303.7|178213.7|178299.4|178209.4|178303.7|178213.7|178299.4|178209.4|4
1724227060000|2024-08-21 07:57:40|178300.4|178210.4|178299.9|178209.9|178300.4|178210.4|178299.8|178209.8|5
1724227070000|2024-08-21 07:57:50|178299.6|178209.6|178301.8|178211.8|178301.8|178211.8|178298.9|178208.9|10
1724227080000|2024-08-21 07:58:00|178301.5|178211.5|178301.8|178211.8|178301.8|178211.8|178301.3|178211.3|6
1724227090000|2024-08-21 07:58:10|178301.7|178211.7|178305.3|178215.3|178305.3|178215.3|178301.7|178211.7|2
1724227100000|2024-08-21 07:58:20|178300.1|178210.1|178263.3|178173.3|178307.4|178217.4|178263.3|178173.3|6
1724227110000|2024-08-21 07:58:30|178260.6|178170.6|178247.3|178157.3|178265.4|178175.4|178240.1|178150.1|14
1724227120000|2024-08-21 07:58:40|178243.7|178153.7|178241.9|178151.9|178245.4|178155.4|178235.2|178145.2|16
1724227130000|2024-08-21 07:58:50|178239.9|178149.9|178283.8|178193.8|178293.6|178203.6|178239.8|178149.8|21
1724227140000|2024-08-21 07:59:00|178284|178194|178288.7|178198.7|178291.8|178201.8|178284|178194|7
1724227150000|2024-08-21 07:59:10|178289.3|178199.3|178304|178214|178304.8|178214.8|178282.2|178192.2|8
1724227160000|2024-08-21 07:59:20|178304.5|178214.5|178324|178234|178326.5|178236.5|178304.5|178214.5|22
1724227170000|2024-08-21 07:59:30|178326.3|178236.3|178322.7|178232.7|178329.9|178239.9|178320.5|178230.5|24
1724227180000|2024-08-21 07:59:40|178328.6|178238.6|178323.6|178233.6|178330.4|178240.4|178322.4|178232.4|18
1724227190000|2024-08-21 07:59:50|178346.4|178216.4|178408.2|178197.9|178408.2|178217.3|178331.5|178197.9|8
1724227200000|2024-08-21 08:00:00|178404.1|178197.5|178390.4|178152.7|178404.2|178244.1|178369.5|178142.3|20
1724227210000|2024-08-21 08:00:10|178378.5|178164.2|178504.7|178374.7|178504.7|178374.7|178346.8|178164.2|18
1724227220000|2024-08-21 08:00:20|178505.9|178375.9|178514.6|178384.6|178525.7|178395.7|178493.8|178363.8|23
1724227230000|2024-08-21 08:00:30|178513.9|178383.9|178512.8|178382.8|178546.7|178387.4|178496.7|178345.9|35
1724227240000|2024-08-21 08:00:40|178512.1|178382.1|178531.6|178401.6|178594.3|178412|178496.9|178359.5|29
1724227250000|2024-08-21 08:00:50|178542.7|178412.7|178536.2|178406.2|178549.3|178419.3|178533.5|178403.5|24
1724227260000|2024-08-21 08:01:00|178534.1|178404.1|178486.7|178356.7|178539.5|178409.5|178472.9|178342.9|16
1724227270000|2024-08-21 08:01:10|178487.7|178357.7|178501.6|178371.6|178501.6|178371.6|178487|178357|16
1724227280000|2024-08-21 08:01:20|178502.1|178372.1|178503.9|178413.9|178525|178413.9|178493.3|178370.2|20
1724227290000|2024-08-21 08:01:30|178501.2|178411.2|178392.8|178302.8|178519.7|178411.2|178392.8|178302.8|32
1724227300000|2024-08-21 08:01:40|178391.6|178301.6|178394.9|178304.9|178399.9|178309.9|178391.6|178301.6|17
1724227310000|2024-08-21 08:01:50|178396.1|178306.1|178396.3|178306.3|178401.1|178311.1|178393|178303|9
1724227320000|2024-08-21 08:02:00|178392.9|178302.9|178400.5|178310.5|178403.3|178313.3|178392.9|178302.9|9
1724227330000|2024-08-21 08:02:10|178398.5|178308.5|178392.4|178302.4|178398.5|178308.5|178392.3|178302.3|4
1724227340000|2024-08-21 08:02:20|178394.6|178304.6|178407|178317|178407|178317|178393.3|178303.3|8
1724227350000|2024-08-21 08:02:30|178404.1|178314.1|178407|178317|178410.4|178320.4|178402.3|178312.3|9
1724227360000|2024-08-21 08:02:40|178407.1|178317.1|178403.3|178313.3|178407.1|178317.1|178403.2|178313.2|4
1724227370000|2024-08-21 08:02:50|178378.4|178288.4|178370.8|178280.8|178378.4|178288.4|178370.8|178280.8|5
1724227380000|2024-08-21 08:03:00|178366.8|178276.8|178367.2|178277.2|178370.7|178280.7|178355.1|178265.1|13
1724227390000|2024-08-21 08:03:10|178367.1|178277.1|178366.9|178276.9|178367.1|178277.1|178346.8|178256.8|9
1724227400000|2024-08-21 08:03:20|178371.1|178281.1|178372.2|178282.2|178372.2|178282.2|178370.5|178280.5|7
1724227410000|2024-08-21 08:03:30|178371.6|178281.6|178377|178287|178377.3|178287.3|178370.8|178280.8|14
1724227420000|2024-08-21 08:03:40|178377.6|178287.6|178409.9|178319.9|178409.9|178319.9|178377.6|178287.6|15
1724227430000|2024-08-21 08:03:50|178410.5|178320.5|178400.9|178310.9|178410.5|178320.5|178396.6|178306.6|10
1724227440000|2024-08-21 08:04:00|178396.1|178306.1|178388.7|178298.7|178399.4|178309.4|178388.7|178298.7|10
1724227450000|2024-08-21 08:04:10|178386.2|178296.2|178378.8|178288.8|178386.2|178296.2|178378.8|178288.8|13
1724227460000|2024-08-21 08:04:20|178378.3|178288.3|178378.8|178288.8|178381|178291|178377.9|178287.9|9
1724227470000|2024-08-21 08:04:30|178379|178289|178384.4|178294.4|178417.3|178327.3|178376.6|178286.6|18
1724227480000|2024-08-21 08:04:40|178382.9|178292.9|178366.3|178276.3|178382.9|178292.9|178365.7|178275.7|16
1724227490000|2024-08-21 08:04:50|178365.8|178275.8|178344.2|178254.2|178370.3|178280.3|178342.6|178252.6|20
1724227500000|2024-08-21 08:05:00|178343.6|178253.6|178341.6|178251.6|178343.6|178253.6|178340.1|178250.1|7
1724227510000|2024-08-21 08:05:10|178312.9|178222.9|178306.4|178216.4|178312.9|178222.9|178305.1|178215.1|6
1724227520000|2024-08-21 08:05:20|178327|178237|178335.5|178245.5|178341.1|178251.1|178319.5|178229.5|13
1724227530000|2024-08-21 08:05:30|178333.5|178243.5|178341.4|178251.4|178341.4|178251.4|178331.3|178241.3|19
1724227540000|2024-08-21 08:05:40|178341.3|178251.3|178344|178254|178344|178254|178340.4|178250.4|7
1724227550000|2024-08-21 08:05:50|178342.7|178252.7|178360.3|178270.3|178364|178274|178342.7|178252.7|10
1724227560000|2024-08-21 08:06:00|178357.3|178267.3|178355.5|178265.5|178358.8|178268.8|178355.5|178265.5|8
1724227570000|2024-08-21 08:06:10|178354.3|178264.3|178355.1|178265.1|178358.1|178268.1|178353.5|178263.5|17
1724227580000|2024-08-21 08:06:20|178356.3|178266.3|178388.1|178298.1|178406.1|178316.1|178356.3|178266.3|13
1724227590000|2024-08-21 08:06:30|178388.6|178298.6|178390.1|178300.1|178397.6|178307.6|178388.6|178298.6|17
1724227600000|2024-08-21 08:06:40|178398.4|178308.4|178394|178304|178398.4|178308.4|178390|178300|13
1724227610000|2024-08-21 08:06:50|178395.1|178305.1|178387.3|178297.3|178395.1|178305.1|178387.3|178297.3|11
1724227620000|2024-08-21 08:07:00|178387.1|178297.1|178389|178299|178389|178299|178386.2|178296.2|12
1724227630000|2024-08-21 08:07:10|178390.6|178300.6|178400.4|178310.4|178402.2|178312.2|178390.6|178300.6|9
1724227640000|2024-08-21 08:07:20|178398.1|178308.1|178391.2|178301.2|178398.1|178308.1|178391.2|178301.2|8
1724227650000|2024-08-21 08:07:30|178392.3|178302.3|178400.6|178310.6|178401.7|178311.7|178391.4|178301.4|11
1724227660000|2024-08-21 08:07:40|178398.5|178308.5|178396.4|178306.4|178398.5|178308.5|178395.2|178305.2|10
1724227670000|2024-08-21 08:07:50|178398.5|178308.5|178397.7|178307.7|178405.2|178315.2|178396.9|178306.9|8
1724227680000|2024-08-21 08:08:00|178399.5|178309.5|178400.3|178310.3|178401.9|178311.9|178396.2|178306.2|10
1724227690000|2024-08-21 08:08:10|178399.8|178309.8|178399.8|178309.8|178402.5|178312.5|178398.3|178308.3|6
1724227700000|2024-08-21 08:08:20|178398.3|178308.3|178396.8|178306.8|178402.1|178312.1|178396.6|178306.6|5
1724227710000|2024-08-21 08:08:30|178400|178310|178410.6|178320.6|178414|178324|178396.8|178306.8|14
1724227720000|2024-08-21 08:08:40|178413.5|178323.5|178425.5|178335.5|178425.5|178335.5|178404.6|178314.6|9
1724227730000|2024-08-21 08:08:50|178424.1|178334.1|178422.1|178332.1|178428.4|178338.4|178420.2|178330.2|15
1724227740000|2024-08-21 08:09:00|178422|178332|178425.1|178335.1|178427.4|178337.4|178422|178332|9
1724227750000|2024-08-21 08:09:10|178425|178335|178423.7|178333.7|178425|178335|178423.7|178333.7|2
1724227760000|2024-08-21 08:09:20|178423.5|178333.5|178425.7|178335.7|178426.2|178336.2|178423.2|178333.2|7
1724227770000|2024-08-21 08:09:30|178426.6|178336.6|178426.3|178336.3|178428.2|178338.2|178426.3|178336.3|3
1724227780000|2024-08-21 08:09:40|178427.4|178337.4|178423.9|178333.9|178427.4|178337.4|178423.9|178333.9|3
1724227790000|2024-08-21 08:09:50|178425.9|178335.9|178417.1|178327.1|178425.9|178335.9|178417.1|178327.1|4
1724227800000|2024-08-21 08:10:00|178417.2|178327.2|178417.2|178327.2|178417.2|178327.2|178417.2|178327.2|1
1724227810000|2024-08-21 08:10:10|178416.6|178326.6|178428.2|178338.2|178428.2|178338.2|178416.5|178326.5|7
1724227820000|2024-08-21 08:10:20|178423.3|178333.3|178421.1|178331.1|178423.3|178333.3|178420.9|178330.9|5
1724227830000|2024-08-21 08:10:30|178419.2|178329.2|178427.6|178337.6|178427.6|178337.6|178419.2|178329.2|15
1724227840000|2024-08-21 08:10:40|178427.4|178337.4|178415.6|178325.6|178429.9|178339.9|178414.6|178324.6|11
1724227850000|2024-08-21 08:10:50|178416.4|178326.4|178430.2|178340.2|178430.2|178340.2|178413.6|178323.6|18
1724227860000|2024-08-21 08:11:00|178429.7|178339.7|178412.5|178322.5|178429.7|178339.7|178412|178322|12
1724227870000|2024-08-21 08:11:10|178410.8|178320.8|178416.3|178326.3|178419.4|178329.4|178410.7|178320.7|10
1724227880000|2024-08-21 08:11:20|178389.2|178299.2|178398.1|178308.1|178404.1|178314.1|178388.3|178298.3|13
1724227890000|2024-08-21 08:11:30|178372.9|178282.9|178375.7|178285.7|178378.2|178288.2|178372.9|178282.9|13
1724227900000|2024-08-21 08:11:40|178378|178288|178420.5|178330.5|178424.2|178334.2|178370.5|178280.5|11
1724227910000|2024-08-21 08:11:50|178419.6|178329.6|178417.5|178327.5|178419.6|178329.6|178417.1|178327.1|5
1724227920000|2024-08-21 08:12:00|178418|178328|178417.9|178327.9|178418|178328|178414.6|178324.6|10
1724227930000|2024-08-21 08:12:10|178417.7|178327.7|178416.5|178326.5|178417.7|178327.7|178415.3|178325.3|4
1724227940000|2024-08-21 08:12:20|178416.4|178326.4|178417.6|178327.6|178417.6|178327.6|178415.1|178325.1|4
1724227950000|2024-08-21 08:12:30|178417.4|178327.4|178415.6|178325.6|178417.4|178327.4|178415.6|178325.6|5
1724227960000|2024-08-21 08:12:40|178415.1|178325.1|178415.1|178325.1|178415.1|178325.1|178415|178325|3
1724227970000|2024-08-21 08:12:50|178415.4|178325.4|178420.6|178330.6|178425.5|178335.5|178415.4|178325.4|10
1724227980000|2024-08-21 08:13:00|178422.9|178332.9|178420|178330|178423.9|178333.9|178420|178330|8
1724227990000|2024-08-21 08:13:10|178418.6|178328.6|178417.9|178327.9|178418.6|178328.6|178417.9|178327.9|2
1724228000000|2024-08-21 08:13:20|178416.3|178326.3|178413|178323|178416.3|178326.3|178413|178323|3
1724228010000|2024-08-21 08:13:30|178413.5|178323.5|178413.4|178323.4|178413.5|178323.5|178413.4|178323.4|4
1724228020000|2024-08-21 08:13:40|178413.5|178323.5|178412.8|178322.8|178413.5|178323.5|178412.8|178322.8|2
1724228030000|2024-08-21 08:13:50|178412.7|178322.7|178413.1|178323.1|178413.9|178323.9|178412.7|178322.7|4
1724228040000|2024-08-21 08:14:00|178414.9|178324.9|178414.9|178324.9|178417.1|178327.1|178414.9|178324.9|3
1724228050000|2024-08-21 08:14:10|178412.6|178322.6|178397.9|178307.9|178412.6|178322.6|178391|178301|9
1724228060000|2024-08-21 08:14:20|178395.2|178305.2|178401.7|178311.7|178403.3|178313.3|178392.1|178302.1|9
1724228070000|2024-08-21 08:14:30|178401.6|178311.6|178400.5|178310.5|178401.6|178311.6|178400.5|178310.5|2
1724228080000|2024-08-21 08:14:40|178400.4|178310.4|178400.1|178310.1|178403.9|178313.9|178400.1|178310.1|4
1724228090000|2024-08-21 08:14:50|178399.1|178309.1|178387.3|178297.3|178399.1|178309.1|178387.3|178297.3|5
1724228100000|2024-08-21 08:15:00|178389.4|178299.4|178394.1|178304.1|178396.4|178306.4|178389.4|178299.4|8
1724228110000|2024-08-21 08:15:10|178396.1|178306.1|178392.7|178302.7|178399.7|178309.7|178392.7|178302.7|9
1724228120000|2024-08-21 08:15:20|178392.6|178302.6|178396.4|178306.4|178396.4|178306.4|178392.6|178302.6|4
1724228130000|2024-08-21 08:15:30|178396.5|178306.5|178390.1|178300.1|178396.5|178306.5|178389.8|178299.8|7
1724228140000|2024-08-21 08:15:40|178388.3|178298.3|178390|178300|178396.9|178306.9|178387.2|178297.2|14
1724228150000|2024-08-21 08:15:50|178391.5|178301.5|178388.4|178298.4|178395.6|178305.6|178388.1|178298.1|8
1724228160000|2024-08-21 08:16:00|178391.9|178301.9|178389.7|178299.7|178391.9|178301.9|178386.2|178296.2|5
1724228170000|2024-08-21 08:16:10|178388.1|178298.1|178387.8|178297.8|178388.1|178298.1|178384.3|178294.3|4
1724228180000|2024-08-21 08:16:20|178387.9|178297.9|178396.3|178306.3|178396.3|178306.3|178384.3|178294.3|9
1724228190000|2024-08-21 08:16:30|178398.1|178308.1|178394.7|178304.7|178398.1|178308.1|178394.7|178304.7|4
1724228200000|2024-08-21 08:16:40|178397|178307|178388.3|178298.3|178397|178307|178388.3|178298.3|5
1724228210000|2024-08-21 08:16:50|178388.2|178298.2|178387|178297|178388.9|178298.9|178383.3|178293.3|8
1724228220000|2024-08-21 08:17:00|178386|178296|178387.1|178297.1|178389.4|178299.4|178386|178296|4
1724228230000|2024-08-21 08:17:10|178389.2|178299.2|178391.5|178301.5|178395.5|178305.5|178389.1|178299.1|5
1724228240000|2024-08-21 08:17:20|178390.2|178300.2|178392.4|178302.4|178393.1|178303.1|178383.7|178293.7|20
1724228250000|2024-08-21 08:17:30|178392.9|178302.9|178387.2|178297.2|178393.5|178303.5|178384.2|178294.2|10
1724228260000|2024-08-21 08:17:40|178388.2|178298.2|178392.5|178302.5|178392.8|178302.8|178388.1|178298.1|7
1724228270000|2024-08-21 08:17:50|178393.1|178303.1|178393.1|178303.1|178393.1|178303.1|178393.1|178303.1|1
1724228280000|2024-08-21 08:18:00|178387|178297|178385.7|178295.7|178387|178297|178385.7|178295.7|2
1724228290000|2024-08-21 08:18:10|178388.1|178298.1|178392.8|178302.8|178394.5|178304.5|178388.1|178298.1|9
1724228300000|2024-08-21 08:18:20|178391.8|178301.8|178389.6|178299.6|178393.1|178303.1|178389.6|178299.6|3
1724228310000|2024-08-21 08:18:30|178394.2|178304.2|178405.5|178315.5|178405.8|178315.8|178394.2|178304.2|9
1724228320000|2024-08-21 08:18:40|178407.9|178317.9|178414.2|178324.2|178415.8|178325.8|178407.9|178317.9|14
1724228330000|2024-08-21 08:18:50|178413.2|178323.2|178418.1|178328.1|178418.1|178328.1|178413|178323|8
1724228340000|2024-08-21 08:19:00|178414.6|178324.6|178418.8|178328.8|178419.6|178329.6|178414.6|178324.6|7
1724228350000|2024-08-21 08:19:10|178417.9|178327.9|178421.2|178331.2|178423.3|178333.3|178417.9|178327.9|8
1724228360000|2024-08-21 08:19:20|178422.5|178332.5|178426.2|178336.2|178426.2|178336.2|178422|178332|9
1724228370000|2024-08-21 08:19:30|178425.1|178335.1|178428.5|178338.5|178429.5|178339.5|178424.9|178334.9|8
1724228380000|2024-08-21 08:19:40|178429.2|178339.2|178430.8|178340.8|178434.3|178344.3|178428.4|178338.4|13
1724228390000|2024-08-21 08:19:50|178429.6|178339.6|178430.7|178340.7|178430.7|178340.7|178429.3|178339.3|9
1724228400000|2024-08-21 08:20:00|178430.5|178340.5|178432.4|178342.4|178436.6|178346.6|178430.5|178340.5|13
1724228410000|2024-08-21 08:20:10|178429.9|178339.9|178430.5|178340.5|178433.1|178343.1|178428.8|178338.8|11
1724228420000|2024-08-21 08:20:20|178427.9|178337.9|178431.4|178341.4|178431.4|178341.4|178427.7|178337.7|10
1724228430000|2024-08-21 08:20:30|178433.4|178343.4|178426.7|178336.7|178435.5|178345.5|178426.7|178336.7|12
1724228440000|2024-08-21 08:20:40|178426|178336|178402.3|178312.3|178426|178336|178402.3|178312.3|8
1724228450000|2024-08-21 08:20:50|178401.6|178311.6|178400.3|178310.3|178401.6|178311.6|178397.6|178307.6|5
1724228460000|2024-08-21 08:21:00|178401.8|178311.8|178405.1|178315.1|178405.1|178315.1|178401.8|178311.8|4
1724228470000|2024-08-21 08:21:10|178405|178315|178402.6|178312.6|178408.4|178318.4|178402.6|178312.6|8
1724228480000|2024-08-21 08:21:20|178402|178312|178400.3|178310.3|178404.5|178314.5|178400.3|178310.3|6
1724228490000|2024-08-21 08:21:30|178401.7|178311.7|178401.6|178311.6|178401.8|178311.8|178401.6|178311.6|3
1724228500000|2024-08-21 08:21:40|178400.5|178310.5|178402.9|178312.9|178402.9|178312.9|178400.5|178310.5|3
1724228510000|2024-08-21 08:21:50|178403|178313|178402.9|178312.9|178403|178313|178402.9|178312.9|2
1724228520000|2024-08-21 08:22:00|178402.8|178312.8|178402.9|178312.9|178402.9|178312.9|178402.8|178312.8|2
1724228530000|2024-08-21 08:22:10|178405.3|178315.3|178401.8|178311.8|178405.3|178315.3|178397.7|178307.7|4
1724228540000|2024-08-21 08:22:20|178401.2|178311.2|178324.8|178234.8|178401.2|178311.2|178324.8|178234.8|11
1724228550000|2024-08-21 08:22:30|178324.1|178234.1|178299.5|178209.5|178324.1|178234.1|178299.5|178209.5|5
1724228560000|2024-08-21 08:22:40|178298.3|178208.3|178308.6|178218.6|178309.6|178219.6|178298.3|178208.3|5
1724228570000|2024-08-21 08:22:50|178308.7|178218.7|178310|178220|178310.1|178220.1|178308.7|178218.7|3
1724228580000|2024-08-21 08:23:00|178309.1|178219.1|178309|178219|178309.1|178219.1|178308.9|178218.9|3
1724228590000|2024-08-21 08:23:10|178309.8|178219.8|178309.8|178219.8|178309.8|178219.8|178309.8|178219.8|1
1724228600000|2024-08-21 08:23:20|178308|178218|178320.1|178230.1|178320.7|178230.7|178308|178218|9
1724228610000|2024-08-21 08:23:30|178320.2|178230.2|178330.2|178240.2|178333.9|178243.9|178320.2|178230.2|9
1724228620000|2024-08-21 08:23:40|178330|178240|178331.9|178241.9|178333.2|178243.2|178330|178240|6
1724228630000|2024-08-21 08:23:50|178330.6|178240.6|178333.4|178243.4|178333.4|178243.4|178329.9|178239.9|5
1724228640000|2024-08-21 08:24:00|178331.1|178241.1|178328.9|178238.9|178332.2|178242.2|178327.5|178237.5|8
1724228650000|2024-08-21 08:24:10|178330.1|178240.1|178349.2|178259.2|178349.2|178259.2|178323.4|178233.4|12
1724228660000|2024-08-21 08:24:20|178349.9|178259.9|178347.1|178257.1|178349.9|178259.9|178344.8|178254.8|7
1724228670000|2024-08-21 08:24:30|178345.9|178255.9|178330.1|178240.1|178345.9|178255.9|178325.1|178235.1|12
1724228680000|2024-08-21 08:24:40|178328|178238|178348.8|178258.8|178348.8|178258.8|178328|178238|7
1724228690000|2024-08-21 08:24:50|178346.9|178256.9|178343.2|178253.2|178348.1|178258.1|178343.2|178253.2|11
1724228700000|2024-08-21 08:25:00|178342.9|178252.9|178321.2|178231.2|178342.9|178252.9|178321.2|178231.2|4
1724228710000|2024-08-21 08:25:10|178319|178229|178316|178226|178319|178229|178315.5|178225.5|6
1724228720000|2024-08-21 08:25:20|178315.7|178225.7|178314.3|178224.3|178315.7|178225.7|178314.2|178224.2|4
1724228730000|2024-08-21 08:25:30|178312.4|178222.4|178309.4|178219.4|178312.4|178222.4|178309.4|178219.4|4
1724228740000|2024-08-21 08:25:40|178312.7|178222.7|178312.8|178222.8|178312.8|178222.8|178312.7|178222.7|2
1724228750000|2024-08-21 08:25:50|178312.2|178222.2|178306.7|178216.7|178312.2|178222.2|178306.7|178216.7|9
1724228760000|2024-08-21 08:26:00|178305.7|178215.7|178307|178217|178307|178217|178305.6|178215.6|4
1724228770000|2024-08-21 08:26:10|178307.9|178217.9|178310.2|178220.2|178310.4|178220.4|178307.9|178217.9|6
1724228780000|2024-08-21 08:26:20|178307.7|178217.7|178306|178216|178307.7|178217.7|178306|178216|2
1724228790000|2024-08-21 08:26:30|178305.6|178215.6|178309.1|178219.1|178309.3|178219.3|178304.6|178214.6|6
1724228800000|2024-08-21 08:26:40|178312.4|178222.4|178308.1|178218.1|178312.4|178222.4|178308.1|178218.1|3
1724228810000|2024-08-21 08:26:50|178309.3|178219.3|178311.1|178221.1|178311.1|178221.1|178307.7|178217.7|10
1724228820000|2024-08-21 08:27:00|178310.8|178220.8|178307.3|178217.3|178310.8|178220.8|178307.3|178217.3|4
1724228830000|2024-08-21 08:27:10|178308.6|178218.6|178306.6|178216.6|178311.1|178221.1|178306.6|178216.6|7
1724228840000|2024-08-21 08:27:20|178306.5|178216.5|178306.5|178216.5|178306.5|178216.5|178306.5|178216.5|1
1724228850000|2024-08-21 08:27:30|178307.1|178217.1|178321.9|178231.9|178321.9|178231.9|178305|178215|5
1724228860000|2024-08-21 08:27:40|178383.9|178293.9|178418.8|178328.8|178427.9|178337.9|178383.9|178293.9|12
1724228870000|2024-08-21 08:27:50|178419.8|178329.8|178494.6|178404.6|178500.3|178410.3|178419.8|178329.8|28
1724228880000|2024-08-21 08:28:00|178493.6|178403.6|178492.8|178402.8|178500.6|178410.6|178490.8|178400.8|16
1724228890000|2024-08-21 08:28:10|178493|178403|178484.9|178394.9|178493|178403|178474.6|178384.6|19
1724228900000|2024-08-21 08:28:20|178494.9|178404.9|178494.8|178404.8|178498.5|178408.5|178491.9|178401.9|12
1724228910000|2024-08-21 08:28:30|178494.9|178404.9|178507.4|178417.4|178519.2|178429.2|178494.9|178404.9|14
1724228920000|2024-08-21 08:28:40|178509.8|178419.8|178527.3|178437.3|178527.3|178437.3|178508.4|178418.4|15
1724228930000|2024-08-21 08:28:50|178526.4|178436.4|178522.7|178432.7|178526.4|178436.4|178518.8|178428.8|15
1724228940000|2024-08-21 08:29:00|178522.2|178432.2|178521.8|178431.8|178523.1|178433.1|178513.6|178423.6|17
1724228950000|2024-08-21 08:29:10|178519|178429|178511.2|178421.2|178519|178429|178510.7|178420.7|5
1724228960000|2024-08-21 08:29:20|178511.1|178421.1|178516.2|178426.2|178523.4|178433.4|178511.1|178421.1|11
1724228970000|2024-08-21 08:29:30|178514.5|178424.5|178515.4|178425.4|178522.2|178432.2|178512.3|178422.3|8
1724228980000|2024-08-21 08:29:40|178519.4|178429.4|178520.8|178430.8|178522.1|178432.1|178514.1|178424.1|9
1724228990000|2024-08-21 08:29:50|178520.4|178430.4|178516.5|178426.5|178521.8|178431.8|178511.5|178421.5|8
1724229000000|2024-08-21 08:30:00|178519.4|178429.4|178524.6|178434.6|178524.8|178434.8|178519.4|178429.4|8
1724229010000|2024-08-21 08:30:10|178525.7|178435.7|178549.9|178459.9|178564.8|178474.8|178525.7|178435.7|12
1724229020000|2024-08-21 08:30:20|178538.7|178448.7|178588.1|178498.1|178588.1|178498.1|178538.7|178448.7|14
1724229030000|2024-08-21 08:30:30|178589.4|178499.4|178597.6|178507.6|178603.4|178513.4|178589.4|178499.4|6
1724229040000|2024-08-21 08:30:40|178588.3|178498.3|178579.5|178489.5|178588.3|178498.3|178579.5|178489.5|4
1724229050000|2024-08-21 08:30:50|178580.2|178490.2|178577.7|178487.7|178580.3|178490.3|178572.8|178482.8|8
1724229060000|2024-08-21 08:31:00|178577.9|178487.9|178576.7|178486.7|178577.9|178487.9|178576.4|178486.4|5
1724229070000|2024-08-21 08:31:10|178573.3|178483.3|178569.3|178479.3|178573.3|178483.3|178568.5|178478.5|7
1724229080000|2024-08-21 08:31:20|178574.9|178484.9|178576.6|178486.6|178576.7|178486.7|178574.9|178484.9|4
1724229090000|2024-08-21 08:31:30|178574.2|178484.2|178579|178489|178581.2|178491.2|178573.4|178483.4|11
1724229100000|2024-08-21 08:31:40|178575.2|178485.2|178576.5|178486.5|178576.5|178486.5|178575.2|178485.2|4
1724229110000|2024-08-21 08:31:50|178578.8|178488.8|178599.8|178509.8|178602|178512|178578.8|178488.8|7
1724229120000|2024-08-21 08:32:00|178599.5|178509.5|178597.2|178507.2|178599.6|178509.6|178597.2|178507.2|6
1724229130000|2024-08-21 08:32:10|178598.2|178508.2|178581.4|178491.4|178617.1|178527.1|178581.4|178491.4|18
1724229140000|2024-08-21 08:32:20|178580.9|178490.9|178578.5|178488.5|178580.9|178490.9|178577.7|178487.7|6
1724229150000|2024-08-21 08:32:30|178577.8|178487.8|178575|178485|178577.8|178487.8|178574.9|178484.9|6
1724229160000|2024-08-21 08:32:40|178576|178486|178575.2|178485.2|178576|178486|178575|178485|3
1724229170000|2024-08-21 08:32:50|178577.1|178487.1|178586.8|178496.8|178586.9|178496.9|178577.1|178487.1|6
1724229180000|2024-08-21 08:33:00|178588.8|178498.8|178581.4|178491.4|178589.6|178499.6|178581.4|178491.4|6
1724229190000|2024-08-21 08:33:10|178582.3|178492.3|178580|178490|178582.3|178492.3|178580|178490|5
1724229200000|2024-08-21 08:33:20|178578.1|178488.1|178574|178484|178578.1|178488.1|178574|178484|5
1724229220000|2024-08-21 08:33:40|178573.9|178483.9|178608.6|178518.6|178608.6|178518.6|178573.2|178483.2|5
1724229230000|2024-08-21 08:33:50|178614.4|178524.4|178614.6|178524.6|178614.6|178524.6|178613.5|178523.5|5
1724229240000|2024-08-21 08:34:00|178616.9|178526.9|178614.8|178524.8|178616.9|178526.9|178614.6|178524.6|3
1724229250000|2024-08-21 08:34:10|178615.1|178525.1|178619.3|178529.3|178619.3|178529.3|178615.1|178525.1|6
1724229260000|2024-08-21 08:34:20|178620|178530|178618.9|178528.9|178620|178530|178618.9|178528.9|2
1724229270000|2024-08-21 08:34:30|178619|178529|178619|178529|178619|178529|178619|178529|1
1724229280000|2024-08-21 08:34:40|178620.9|178530.9|178627.6|178537.6|178630|178540|178618.9|178528.9|15
1724229290000|2024-08-21 08:34:50|178629.7|178539.7|178612.5|178522.5|178629.7|178539.7|178610.5|178520.5|13
1724229300000|2024-08-21 08:35:00|178611.4|178521.4|178608.4|178518.4|178611.4|178521.4|178608.4|178518.4|4
1724229310000|2024-08-21 08:35:10|178607.4|178517.4|178607.1|178517.1|178607.4|178517.4|178605.8|178515.8|3
1724229320000|2024-08-21 08:35:20|178607.2|178517.2|178607.1|178517.1|178607.2|178517.2|178607.1|178517.1|4
1724229330000|2024-08-21 08:35:30|178607|178517|178607.1|178517.1|178607.1|178517.1|178607|178517|2
1724229340000|2024-08-21 08:35:40|178607.6|178517.6|178606.8|178516.8|178607.6|178517.6|178606.5|178516.5|5
1724229350000|2024-08-21 08:35:50|178607|178517|178607.2|178517.2|178607.8|178517.8|178606.7|178516.7|7
1724229360000|2024-08-21 08:36:00|178607.3|178517.3|178610.4|178520.4|178610.4|178520.4|178603.9|178513.9|8
1724229380000|2024-08-21 08:36:20|178611.8|178521.8|178611.2|178521.2|178611.8|178521.8|178611.2|178521.2|4
1724229390000|2024-08-21 08:36:30|178611.8|178521.8|178612.4|178522.4|178615.6|178525.6|178611.5|178521.5|7
1724229400000|2024-08-21 08:36:40|178611.2|178521.2|178625.9|178535.9|178626.7|178536.7|178611.1|178521.1|8
1724229410000|2024-08-21 08:36:50|178631|178541|178625.1|178535.1|178631|178541|178625.1|178535.1|10
1724229420000|2024-08-21 08:37:00|178623.3|178533.3|178622.4|178532.4|178623.7|178533.7|178621|178531|9
1724229430000|2024-08-21 08:37:10|178626.5|178536.5|178644.9|178554.9|178644.9|178554.9|178626.1|178536.1|6
1724229440000|2024-08-21 08:37:20|178644.7|178554.7|178627.8|178537.8|178644.7|178554.7|178627.8|178537.8|14
1724229450000|2024-08-21 08:37:30|178627.1|178537.1|178628.9|178538.9|178630.3|178540.3|178626.4|178536.4|10
1724229460000|2024-08-21 08:37:40|178628.2|178538.2|178627.6|178537.6|178628.3|178538.3|178627.2|178537.2|9
1724229470000|2024-08-21 08:37:50|178628.1|178538.1|178624.9|178534.9|178630.1|178540.1|178624.9|178534.9|9
1724229480000|2024-08-21 08:38:00|178623.6|178533.6|178625.3|178535.3|178626.8|178536.8|178623.6|178533.6|3
1724229490000|2024-08-21 08:38:10|178625.1|178535.1|178618.6|178528.6|178627.4|178537.4|178616.9|178526.9|8
1724229500000|2024-08-21 08:38:20|178619.6|178529.6|178619.3|178529.3|178619.6|178529.6|178618.5|178528.5|9
1724229510000|2024-08-21 08:38:30|178619.1|178529.1|178614.6|178524.6|178620.5|178530.5|178614.6|178524.6|6
1724229520000|2024-08-21 08:38:40|178615.7|178525.7|178604.3|178514.3|178615.7|178525.7|178604.3|178514.3|7
1724229530000|2024-08-21 08:38:50|178605.8|178515.8|178607|178517|178607|178517|178605.4|178515.4|6
1724229540000|2024-08-21 08:39:00|178607.7|178517.7|178631.2|178541.2|178634.3|178544.3|178607.6|178517.6|16
1724229550000|2024-08-21 08:39:10|178629.3|178539.3|178629.8|178539.8|178629.9|178539.9|178627.2|178537.2|8
1724229560000|2024-08-21 08:39:20|178628.9|178538.9|178630.6|178540.6|178631.8|178541.8|178628.9|178538.9|7
1724229570000|2024-08-21 08:39:30|178630.7|178540.7|178622.4|178532.4|178630.7|178540.7|178622.4|178532.4|8
1724229580000|2024-08-21 08:39:40|178621.6|178531.6|178620.9|178530.9|178621.6|178531.6|178618.1|178528.1|5
1724229590000|2024-08-21 08:39:50|178619.9|178529.9|178620.6|178530.6|178628.3|178538.3|178618|178528|16
1724229600000|2024-08-21 08:40:00|178620.5|178530.5|178614.4|178524.4|178621.7|178531.7|178614.4|178524.4|6
1724229610000|2024-08-21 08:40:10|178617.8|178527.8|178614.8|178524.8|178617.8|178527.8|178614.4|178524.4|7
1724229620000|2024-08-21 08:40:20|178616.9|178526.9|178616.4|178526.4|178617.8|178527.8|178616.4|178526.4|5
1724229630000|2024-08-21 08:40:30|178619.1|178529.1|178615.3|178525.3|178619.1|178529.1|178615.3|178525.3|3
1724229640000|2024-08-21 08:40:40|178615.4|178525.4|178615.1|178525.1|178615.4|178525.4|178613.7|178523.7|3
1724229650000|2024-08-21 08:40:50|178614.6|178524.6|178611.3|178521.3|178614.6|178524.6|178611.3|178521.3|5
1724229660000|2024-08-21 08:41:00|178612|178522|178611.8|178521.8|178612|178522|178611.1|178521.1|3
1724229670000|2024-08-21 08:41:10|178612.9|178522.9|178611.9|178521.9|178612.9|178522.9|178610.9|178520.9|5
1724229680000|2024-08-21 08:41:20|178611.4|178521.4|178612.6|178522.6|178614|178524|178609.3|178519.3|10
1724229700000|2024-08-21 08:41:40|178611.5|178521.5|178611.4|178521.4|178611.5|178521.5|178611.4|178521.4|2
1724229710000|2024-08-21 08:41:50|178610.9|178520.9|178622.3|178532.3|178626.1|178536.1|178609.1|178519.1|15
1724229720000|2024-08-21 08:42:00|178622|178532|178620.8|178530.8|178623.8|178533.8|178620.7|178530.7|7
1724229730000|2024-08-21 08:42:10|178621.1|178531.1|178639.2|178549.2|178651.8|178561.8|178614.4|178524.4|20
1724229740000|2024-08-21 08:42:20|178637.6|178547.6|178637.1|178547.1|178637.6|178547.6|178635.9|178545.9|5
1724229750000|2024-08-21 08:42:30|178637.9|178547.9|178635.5|178545.5|178637.9|178547.9|178635.5|178545.5|6
1724229760000|2024-08-21 08:42:40|178637|178547|178597.6|178507.6|178638.3|178548.3|178597|178507|11
1724229770000|2024-08-21 08:42:50|178605.6|178515.6|178596.7|178506.7|178610.6|178520.6|178595.8|178505.8|7
1724229780000|2024-08-21 08:43:00|178596.6|178506.6|178596.5|178506.5|178596.6|178506.6|178596.5|178506.5|2
1724229790000|2024-08-21 08:43:10|178595.3|178505.3|178554.7|178464.7|178604.6|178514.6|178551.4|178461.4|11
1724229800000|2024-08-21 08:43:20|178553.5|178463.5|178553.8|178463.8|178554.1|178464.1|178553.5|178463.5|3
1724229810000|2024-08-21 08:43:30|178554.1|178464.1|178554.7|178464.7|178554.7|178464.7|178553.3|178463.3|7
1724229820000|2024-08-21 08:43:40|178554.2|178464.2|178548.7|178458.7|178554.2|178464.2|178548.7|178458.7|4
1724229830000|2024-08-21 08:43:50|178548.5|178458.5|178562|178472|178562.1|178472.1|178548.5|178458.5|12
1724229840000|2024-08-21 08:44:00|178563.5|178473.5|178563.8|178473.8|178563.8|178473.8|178563.5|178473.5|9
1724229850000|2024-08-21 08:44:10|178563.6|178473.6|178564.2|178474.2|178564.2|178474.2|178563.6|178473.6|7
1724229860000|2024-08-21 08:44:20|178564.1|178474.1|178556.2|178466.2|178564.2|178474.2|178556.2|178466.2|9
1724229870000|2024-08-21 08:44:30|178555.5|178465.5|178557.1|178467.1|178557.8|178467.8|178555.4|178465.4|9
1724229880000|2024-08-21 08:44:40|178557|178467|178556.7|178466.7|178557|178467|178556.7|178466.7|2
1724229890000|2024-08-21 08:44:50|178559.3|178469.3|178563.4|178473.4|178563.8|178473.8|178556.4|178466.4|12
1724229900000|2024-08-21 08:45:00|178563.5|178473.5|178558.9|178468.9|178563.5|178473.5|178556.9|178466.9|12
1724229910000|2024-08-21 08:45:10|178559.5|178469.5|178559|178469|178559.7|178469.7|178558.9|178468.9|5
1724229920000|2024-08-21 08:45:20|178559.1|178469.1|178556.8|178466.8|178559.1|178469.1|178556.6|178466.6|8
1724229930000|2024-08-21 08:45:30|178556.7|178466.7|178567.1|178477.1|178567.1|178477.1|178554.4|178464.4|7
1724229940000|2024-08-21 08:45:40|178566.6|178476.6|178555.4|178465.4|178566.6|178476.6|178555.4|178465.4|6
1724229950000|2024-08-21 08:45:50|178550.2|178460.2|178552.9|178462.9|178554.9|178464.9|178550.2|178460.2|10
1724229960000|2024-08-21 08:46:00|178551.2|178461.2|178550.4|178460.4|178551.2|178461.2|178550.3|178460.3|4
1724229970000|2024-08-21 08:46:10|178548.4|178458.4|178550.7|178460.7|178553.9|178463.9|178548.4|178458.4|12
1724229980000|2024-08-21 08:46:20|178548.5|178458.5|178504.8|178414.8|178553.4|178463.4|178504.8|178414.8|10
1724229990000|2024-08-21 08:46:30|178506.5|178416.5|178501.9|178411.9|178506.7|178416.7|178501.8|178411.8|5
1724230000000|2024-08-21 08:46:40|178501.8|178411.8|178496.2|178406.2|178502|178412|178494.8|178404.8|12
1724230010000|2024-08-21 08:46:50|178495.1|178405.1|178482.9|178392.9|178495.1|178405.1|178482.9|178392.9|6
1724230020000|2024-08-21 08:47:00|178481.2|178391.2|178480.6|178390.6|178485.2|178395.2|178474.5|178384.5|12
1724230030000|2024-08-21 08:47:10|178475.5|178385.5|178464.6|178374.6|178480.1|178390.1|178462.8|178372.8|14
1724230040000|2024-08-21 08:47:20|178462.9|178372.9|178459.4|178369.4|178467.5|178377.5|178459|178369|7
1724230050000|2024-08-21 08:47:30|178459.5|178369.5|178458.2|178368.2|178462.4|178372.4|178458.2|178368.2|14
1724230060000|2024-08-21 08:47:40|178457.4|178367.4|178460.2|178370.2|178460.2|178370.2|178457.4|178367.4|12
1724230070000|2024-08-21 08:47:50|178459.9|178369.9|178457.4|178367.4|178460.7|178370.7|178456.6|178366.6|10
1724230080000|2024-08-21 08:48:00|178457.3|178367.3|178439.2|178349.2|178464|178374|178430.1|178340.1|11
1724230090000|2024-08-21 08:48:10|178439.1|178349.1|178436.2|178346.2|178441.1|178351.1|178436.2|178346.2|7
1724230100000|2024-08-21 08:48:20|178439.5|178349.5|178440.2|178350.2|178441.2|178351.2|178433.4|178343.4|12
1724230110000|2024-08-21 08:48:30|178440.4|178350.4|178442.4|178352.4|178442.5|178352.5|178436|178346|9
1724230120000|2024-08-21 08:48:40|178442.2|178352.2|178438.9|178348.9|178442.2|178352.2|178431.4|178341.4|9
1724230130000|2024-08-21 08:48:50|178431.6|178341.6|178419.7|178329.7|178440.5|178350.5|178419|178329|6
1724230140000|2024-08-21 08:49:00|178424.8|178334.8|178427.4|178337.4|178427.6|178337.6|178420.4|178330.4|12
1724230150000|2024-08-21 08:49:10|178427.8|178337.8|178423.3|178333.3|178427.8|178337.8|178416.5|178326.5|14
1724230160000|2024-08-21 08:49:20|178423.4|178333.4|178424.2|178334.2|178424.5|178334.5|178423.3|178333.3|5
1724230170000|2024-08-21 08:49:30|178424.3|178334.3|178415.5|178325.5|178424.3|178334.3|178415.5|178325.5|7
1724230180000|2024-08-21 08:49:40|178415.6|178325.6|178416.3|178326.3|178419.1|178329.1|178415.6|178325.6|7
1724230190000|2024-08-21 08:49:50|178419.8|178329.8|178421.8|178331.8|178421.8|178331.8|178419.8|178329.8|6
1724230200000|2024-08-21 08:50:00|178420.5|178330.5|178423.9|178333.9|178424.1|178334.1|178420.5|178330.5|10
1724230210000|2024-08-21 08:50:10|178423|178333|178439.8|178349.8|178440.7|178350.7|178422.9|178332.9|8
1724230220000|2024-08-21 08:50:20|178439.7|178349.7|178460.2|178370.2|178460.3|178370.3|178439.6|178349.6|14
1724230230000|2024-08-21 08:50:30|178460.3|178370.3|178466.2|178376.2|178466.2|178376.2|178460.3|178370.3|17
1724230240000|2024-08-21 08:50:40|178466.1|178376.1|178458.5|178368.5|178467.3|178377.3|178458.4|178368.4|9
1724230250000|2024-08-21 08:50:50|178462.3|178372.3|178443.4|178353.4|178462.3|178372.3|178442.6|178352.6|15
1724230260000|2024-08-21 08:51:00|178445.1|178355.1|178443.7|178353.7|178445.1|178355.1|178441.2|178351.2|15
1724230270000|2024-08-21 08:51:10|178445.7|178355.7|178449|178359|178449.3|178359.3|178443.9|178353.9|13
1724230280000|2024-08-21 08:51:20|178448.9|178358.9|178441.7|178351.7|178448.9|178358.9|178441.7|178351.7|17
1724230290000|2024-08-21 08:51:30|178442|178352|178440.7|178350.7|178442|178352|178440|178350|5
1724230300000|2024-08-21 08:51:40|178442.1|178352.1|178433.8|178343.8|178442.1|178352.1|178433.6|178343.6|10
1724230310000|2024-08-21 08:51:50|178431.7|178341.7|178431.4|178341.4|178431.7|178341.7|178430.9|178340.9|8
1724230320000|2024-08-21 08:52:00|178431.8|178341.8|178433.8|178343.8|178434|178344|178431.3|178341.3|10
1724230330000|2024-08-21 08:52:10|178428.7|178338.7|178437|178347|178437|178347|178427.8|178337.8|10
1724230340000|2024-08-21 08:52:20|178440.8|178350.8|178428.7|178338.7|178443.2|178353.2|178428.6|178338.6|8
1724230350000|2024-08-21 08:52:30|178428.8|178338.8|178438.9|178348.9|178440.7|178350.7|178428.5|178338.5|12
1724230360000|2024-08-21 08:52:40|178439|178349|178438.4|178348.4|178439|178349|178438.1|178348.1|7
1724230370000|2024-08-21 08:52:50|178438.2|178348.2|178438.2|178348.2|178438.2|178348.2|178438.2|178348.2|1
1724230380000|2024-08-21 08:53:00|178438.3|178348.3|178439.9|178349.9|178439.9|178349.9|178438.3|178348.3|7
1724230390000|2024-08-21 08:53:10|178440|178350|178440.3|178350.3|178440.8|178350.8|178439.5|178349.5|11
1724230400000|2024-08-21 08:53:20|178438.7|178348.7|178440.8|178350.8|178440.8|178350.8|178438.7|178348.7|8
1724230420000|2024-08-21 08:53:40|178441|178351|178428.9|178338.9|178441.3|178351.3|178425.3|178335.3|10
1724230430000|2024-08-21 08:53:50|178429|178339|178429.2|178339.2|178429.2|178339.2|178429|178339|2
1724230440000|2024-08-21 08:54:00|178429.6|178339.6|178431.5|178341.5|178435.5|178345.5|178429.6|178339.6|13
1724230450000|2024-08-21 08:54:10|178437.1|178347.1|178423.5|178333.5|178437.1|178347.1|178423.5|178333.5|11
1724230460000|2024-08-21 08:54:20|178425|178335|178440.1|178350.1|178440.3|178350.3|178425|178335|6
1724230470000|2024-08-21 08:54:30|178427.4|178337.4|178427.4|178337.4|178427.4|178337.4|178427.4|178337.4|1
1724230480000|2024-08-21 08:54:40|178426.8|178336.8|178426.9|178336.9|178433.7|178343.7|178426.7|178336.7|11
1724230490000|2024-08-21 08:54:50|178426.7|178336.7|178422.1|178332.1|178426.7|178336.7|178422.1|178332.1|3
1724230500000|2024-08-21 08:55:00|178422.6|178332.6|178435.4|178345.4|178436.8|178346.8|178422.6|178332.6|14
1724230510000|2024-08-21 08:55:10|178435.5|178345.5|178439.8|178349.8|178439.8|178349.8|178427.7|178337.7|16
1724230520000|2024-08-21 08:55:20|178439.6|178349.6|178437.2|178347.2|178442.6|178352.6|178437.2|178347.2|15
1724230530000|2024-08-21 08:55:30|178437.3|178347.3|178439.3|178349.3|178439.3|178349.3|178433.6|178343.6|10
1724230540000|2024-08-21 08:55:40|178439.7|178349.7|178428.2|178338.2|178439.7|178349.7|178427.4|178337.4|6
1724230550000|2024-08-21 08:55:50|178426.6|178336.6|178427.8|178337.8|178427.8|178337.8|178426.6|178336.6|3
1724230560000|2024-08-21 08:56:00|178428.7|178338.7|178444.3|178354.3|178444.3|178354.3|178428.7|178338.7|8
1724230570000|2024-08-21 08:56:10|178443.9|178353.9|178440.7|178350.7|178443.9|178353.9|178440.7|178350.7|12
1724230580000|2024-08-21 08:56:20|178440.6|178350.6|178445.2|178355.2|178445.2|178355.2|178440.6|178350.6|11
1724230590000|2024-08-21 08:56:30|178446.1|178356.1|178471|178381|178471.4|178381.4|178444.6|178354.6|15
1724230600000|2024-08-21 08:56:40|178468.7|178378.7|178474.1|178384.1|178474.1|178384.1|178468.1|178378.1|15
1724230610000|2024-08-21 08:56:50|178472.6|178382.6|178472.1|178382.1|178473.1|178383.1|178471|178381|13
1724230620000|2024-08-21 08:57:00|178472.3|178382.3|178472.2|178382.2|178473.3|178383.3|178471.5|178381.5|9
1724230630000|2024-08-21 08:57:10|178473.8|178383.8|178479.1|178389.1|178479.1|178389.1|178473.8|178383.8|6
1724230640000|2024-08-21 08:57:20|178479.3|178389.3|178480.5|178390.5|178480.5|178390.5|178477.5|178387.5|7
1724230650000|2024-08-21 08:57:30|178477.8|178387.8|178483.1|178393.1|178483.1|178393.1|178477.8|178387.8|12
1724230660000|2024-08-21 08:57:40|178482.9|178392.9|178482.5|178392.5|178482.9|178392.9|178481|178391|8
1724230670000|2024-08-21 08:57:50|178483|178393|178486.4|178396.4|178486.6|178396.6|178483|178393|9
1724230680000|2024-08-21 08:58:00|178486.3|178396.3|178483.8|178393.8|178486.3|178396.3|178481.1|178391.1|8
1724230690000|2024-08-21 08:58:10|178483.2|178393.2|178483.2|178393.2|178483.3|178393.3|178483.2|178393.2|3
1724230700000|2024-08-21 08:58:20|178484.9|178394.9|178568.7|178478.7|178568.7|178478.7|178484.9|178394.9|11
1724230710000|2024-08-21 08:58:30|178566.6|178476.6|178573.9|178483.9|178573.9|178483.9|178566.6|178476.6|8
1724230720000|2024-08-21 08:58:40|178574.1|178484.1|178569.9|178479.9|178574.1|178484.1|178569.9|178479.9|3
1724230730000|2024-08-21 08:58:50|178568.3|178478.3|178564.3|178474.3|178568.3|178478.3|178558.4|178468.4|12
1724230740000|2024-08-21 08:59:00|178565.5|178475.5|178566.4|178476.4|178566.6|178476.6|178562.7|178472.7|8
1724230750000|2024-08-21 08:59:10|178566.7|178476.7|178561.1|178471.1|178568|178478|178561.1|178471.1|8
1724230760000|2024-08-21 08:59:20|178562.2|178472.2|178568.2|178478.2|178568.2|178478.2|178559.5|178469.5|13
1724230770000|2024-08-21 08:59:30|178567.1|178477.1|178561|178471|178568|178478|178561|178471|6
1724230780000|2024-08-21 08:59:40|178563.2|178473.2|178569.4|178479.4|178569.4|178479.4|178563.2|178473.2|5
1724230790000|2024-08-21 08:59:50|178565.6|178475.6|178569.3|178479.3|178570.6|178480.6|178562.8|178472.8|18
1724230800000|2024-08-21 09:00:00|178566.1|178476.1|178573.2|178483.2|178576.5|178486.5|178566.1|178476.1|17
1724230810000|2024-08-21 09:00:10|178573.1|178483.1|178571.3|178481.3|178575.6|178485.6|178569.5|178479.5|7
1724230820000|2024-08-21 09:00:20|178569.4|178479.4|178558.8|178468.8|178571.1|178481.1|178558.8|178468.8|11
1724230830000|2024-08-21 09:00:30|178555.2|178465.2|178554.3|178464.3|178555.2|178465.2|178553.8|178463.8|5
1724230840000|2024-08-21 09:00:40|178555.1|178465.1|178553.2|178463.2|178555.1|178465.1|178552.8|178462.8|6
1724230850000|2024-08-21 09:00:50|178550.8|178460.8|178549.2|178459.2|178550.8|178460.8|178549|178459|11
1724230860000|2024-08-21 09:01:00|178549.3|178459.3|178550.5|178460.5|178550.5|178460.5|178548.6|178458.6|13
1724230870000|2024-08-21 09:01:10|178549.7|178459.7|178548.7|178458.7|178550|178460|178548.4|178458.4|9
1724230880000|2024-08-21 09:01:20|178549.1|178459.1|178548.4|178458.4|178549.1|178459.1|178547.7|178457.7|5
1724230890000|2024-08-21 09:01:30|178545.4|178455.4|178541.7|178451.7|178545.4|178455.4|178541.5|178451.5|9
1724230900000|2024-08-21 09:01:40|178540.9|178450.9|178517.2|178427.2|178540.9|178450.9|178515|178425|14
1724230910000|2024-08-21 09:01:50|178516.7|178426.7|178514.6|178424.6|178516.7|178426.7|178514.6|178424.6|3
1724230920000|2024-08-21 09:02:00|178514.8|178424.8|178514.5|178424.5|178514.8|178424.8|178514.4|178424.4|4
1724230930000|2024-08-21 09:02:10|178514.9|178424.9|178530|178440|178534|178444|178514.9|178424.9|25
1724230940000|2024-08-21 09:02:20|178530.1|178440.1|178543.1|178453.1|178543.1|178453.1|178528.2|178438.2|13
1724230950000|2024-08-21 09:02:30|178543.2|178453.2|178497.6|178407.6|178544.6|178454.6|178497.6|178407.6|14
1724230960000|2024-08-21 09:02:40|178498.5|178408.5|178505.6|178415.6|178505.7|178415.7|178496.8|178406.8|12
1724230970000|2024-08-21 09:02:50|178503.8|178413.8|178505.2|178415.2|178505.2|178415.2|178498.9|178408.9|6
1724230980000|2024-08-21 09:03:00|178502.9|178412.9|178503|178413|178503|178413|178501.7|178411.7|5
1724230990000|2024-08-21 09:03:10|178505.3|178415.3|178503.5|178413.5|178505.3|178415.3|178501.6|178411.6|7
1724231000000|2024-08-21 09:03:20|178502|178412|178501.3|178411.3|178503.8|178413.8|178501.2|178411.2|5
1724231010000|2024-08-21 09:03:30|178503.9|178413.9|178501.2|178411.2|178503.9|178413.9|178501|178411|5
1724231020000|2024-08-21 09:03:40|178500.8|178410.8|178500.9|178410.9|178501.1|178411.1|178498.8|178408.8|5
1724231030000|2024-08-21 09:03:50|178501|178411|178499.8|178409.8|178501|178411|178495.9|178405.9|13
1724231040000|2024-08-21 09:04:00|178502.4|178412.4|178500.2|178410.2|178502.8|178412.8|178500.2|178410.2|3
1724231050000|2024-08-21 09:04:10|178500.3|178410.3|178499.2|178409.2|178500.4|178410.4|178499.2|178409.2|3
1724231060000|2024-08-21 09:04:20|178498.8|178408.8|178499.9|178409.9|178502.7|178412.7|178495.3|178405.3|12
1724231070000|2024-08-21 09:04:30|178499.8|178409.8|178502.6|178412.6|178502.6|178412.6|178498.1|178408.1|4
1724231080000|2024-08-21 09:04:40|178502.7|178412.7|178496.9|178406.9|178502.8|178412.8|178496.9|178406.9|7
1724231090000|2024-08-21 09:04:50|178496.8|178406.8|178497|178407|178497.4|178407.4|178496.8|178406.8|4
1724231100000|2024-08-21 09:05:00|178496.8|178406.8|178494.9|178404.9|178498.8|178408.8|178494.9|178404.9|9
1724231110000|2024-08-21 09:05:10|178494.7|178404.7|178474.2|178384.2|178495.4|178405.4|178474.2|178384.2|15
1724231120000|2024-08-21 09:05:20|178473.8|178383.8|178472.3|178382.3|178474.9|178384.9|178472.3|178382.3|6
1724231130000|2024-08-21 09:05:30|178470.5|178380.5|178473.3|178383.3|178473.7|178383.7|178470.5|178380.5|13
1724231140000|2024-08-21 09:05:40|178471.8|178381.8|178473.9|178383.9|178473.9|178383.9|178471.8|178381.8|4
1724231150000|2024-08-21 09:05:50|178475.7|178385.7|178478.2|178388.2|178484.5|178394.5|178475.7|178385.7|8
1724231160000|2024-08-21 09:06:00|178478|178388|178475.6|178385.6|178478|178388|178473.2|178383.2|16
1724231170000|2024-08-21 09:06:10|178475.7|178385.7|178474.5|178384.5|178476.4|178386.4|178474|178384|12
1724231180000|2024-08-21 09:06:20|178474.2|178384.2|178459.4|178369.4|178474.2|178384.2|178457.1|178367.1|17
1724231190000|2024-08-21 09:06:30|178458.3|178368.3|178459.3|178369.3|178459.3|178369.3|178452.5|178362.5|6
1724231200000|2024-08-21 09:06:40|178458.7|178368.7|178459.1|178369.1|178459.2|178369.2|178458.1|178368.1|8
1724231210000|2024-08-21 09:06:50|178459.5|178369.5|178449.1|178359.1|178463.1|178373.1|178449.1|178359.1|8
1724231220000|2024-08-21 09:07:00|178448.3|178358.3|178429.6|178339.6|178448.6|178358.6|178415.9|178325.9|17
1724231230000|2024-08-21 09:07:10|178435.4|178345.4|178417|178327|178443.5|178353.5|178408.8|178318.8|12
1724231240000|2024-08-21 09:07:20|178421.2|178331.2|178419.4|178329.4|178421.2|178331.2|178417.5|178327.5|6
1724231250000|2024-08-21 09:07:30|178419.1|178329.1|178415.8|178325.8|178419.1|178329.1|178415.7|178325.7|3
1724231260000|2024-08-21 09:07:40|178415.3|178325.3|178411.4|178321.4|178424.6|178334.6|178411.4|178321.4|8
1724231270000|2024-08-21 09:07:50|178418.2|178328.2|178418.7|178328.7|178418.7|178328.7|178418.2|178328.2|3
1724231280000|2024-08-21 09:08:00|178414.4|178324.4|178412.6|178322.6|178414.4|178324.4|178411.9|178321.9|3
1724231290000|2024-08-21 09:08:10|178413.5|178323.5|178420.3|178330.3|178421|178331|178413.5|178323.5|7
1724231300000|2024-08-21 09:08:20|178419.4|178329.4|178419.2|178329.2|178419.8|178329.8|178419.2|178329.2|4
1724231310000|2024-08-21 09:08:30|178419.3|178329.3|178415.1|178325.1|178419.3|178329.3|178415.1|178325.1|3
1724231320000|2024-08-21 09:08:40|178419.2|178329.2|178415.1|178325.1|178419.2|178329.2|178415.1|178325.1|2
1724231330000|2024-08-21 09:08:50|178412.4|178322.4|178412|178322|178412.4|178322.4|178412|178322|2
1724231340000|2024-08-21 09:09:00|178411.1|178321.1|178410.9|178320.9|178411.1|178321.1|178410.3|178320.3|5
1724231350000|2024-08-21 09:09:10|178411|178321|178386.8|178296.8|178411|178321|178386.8|178296.8|7
1724231360000|2024-08-21 09:09:20|178385.8|178295.8|178362.2|178272.2|178391.9|178301.9|178362.2|178272.2|8
1724231370000|2024-08-21 09:09:30|178361.3|178271.3|178342.6|178252.6|178361.3|178271.3|178342.6|178252.6|10
1724231380000|2024-08-21 09:09:40|178338.2|178248.2|178338.7|178248.7|178338.7|178248.7|178338.2|178248.2|2
1724231390000|2024-08-21 09:09:50|178339.7|178249.7|178296.9|178206.9|178339.7|178249.7|178296.9|178206.9|7
1724231400000|2024-08-21 09:10:00|178297|178207|178296.7|178206.7|178299.4|178209.4|178295.1|178205.1|9
1724231410000|2024-08-21 09:10:10|178296.5|178206.5|178310.5|178220.5|178310.8|178220.8|178296.3|178206.3|12
1724231420000|2024-08-21 09:10:20|178310.6|178220.6|178306.2|178216.2|178318.6|178228.6|178306.2|178216.2|12
1724231430000|2024-08-21 09:10:30|178304.8|178214.8|178303.7|178213.7|178304.8|178214.8|178301|178211|7
1724231440000|2024-08-21 09:10:40|178303.5|178213.5|178287.6|178197.6|178306.2|178216.2|178283.7|178193.7|13
1724231450000|2024-08-21 09:10:50|178287.4|178197.4|178285.5|178195.5|178287.7|178197.7|178275.5|178185.5|11
1724231460000|2024-08-21 09:11:00|178289.9|178199.9|178314.1|178224.1|178314.1|178224.1|178289.9|178199.9|15
1724231470000|2024-08-21 09:11:10|178313.5|178223.5|178298.3|178208.3|178322.9|178232.9|178297.6|178207.6|15
1724231480000|2024-08-21 09:11:20|178302.6|178212.6|178302.5|178212.5|178307.1|178217.1|178297.8|178207.8|14
1724231490000|2024-08-21 09:11:30|178302.6|178212.6|178302.3|178212.3|178302.6|178212.6|178302.3|178212.3|4
1724231500000|2024-08-21 09:11:40|178296.5|178206.5|178296.4|178206.4|178296.5|178206.5|178296.4|178206.4|2
1724231510000|2024-08-21 09:11:50|178296.3|178206.3|178296.2|178206.2|178296.9|178206.9|178295.7|178205.7|5
1724231520000|2024-08-21 09:12:00|178296|178206|178299.9|178209.9|178299.9|178209.9|178295.8|178205.8|5
1724231530000|2024-08-21 09:12:10|178300.3|178210.3|178300.1|178210.1|178300.4|178210.4|178296.8|178206.8|11
1724231540000|2024-08-21 09:12:20|178299.1|178209.1|178297.8|178207.8|178299.1|178209.1|178296.9|178206.9|8
1724231550000|2024-08-21 09:12:30|178296.3|178206.3|178274.9|178184.9|178296.3|178206.3|178274.9|178184.9|8
1724231560000|2024-08-21 09:12:40|178274.8|178184.8|178274.6|178184.6|178274.9|178184.9|178274.6|178184.6|4
1724231570000|2024-08-21 09:12:50|178274.7|178184.7|178277.8|178187.8|178277.8|178187.8|178273|178183|6
1724231580000|2024-08-21 09:13:00|178275.8|178185.8|178297.2|178207.2|178299.1|178209.1|178273.1|178183.1|9
1724231590000|2024-08-21 09:13:10|178297.8|178207.8|178299.9|178209.9|178299.9|178209.9|178297.8|178207.8|5
1724231600000|2024-08-21 09:13:20|178301|178211|178304.9|178214.9|178304.9|178214.9|178299.2|178209.2|17
1724231610000|2024-08-21 09:13:30|178306.2|178216.2|178307.6|178217.6|178311.5|178221.5|178305.4|178215.4|10
1724231620000|2024-08-21 09:13:40|178310.6|178220.6|178309.8|178219.8|178316.8|178226.8|178308.8|178218.8|11
1724231630000|2024-08-21 09:13:50|178309.7|178219.7|178311.8|178221.8|178311.8|178221.8|178308|178218|7
1724231640000|2024-08-21 09:14:00|178310.5|178220.5|178319.1|178229.1|178320.9|178230.9|178310.5|178220.5|9
1724231650000|2024-08-21 09:14:10|178321.5|178231.5|178315.8|178225.8|178321.5|178231.5|178315.6|178225.6|8
1724231660000|2024-08-21 09:14:20|178315.4|178225.4|178319.4|178229.4|178320.4|178230.4|178313.5|178223.5|12
1724231670000|2024-08-21 09:14:30|178318.1|178228.1|178314.6|178224.6|178319.8|178229.8|178312.8|178222.8|11
1724231680000|2024-08-21 09:14:40|178318.1|178228.1|178319.6|178229.6|178319.6|178229.6|178318.1|178228.1|5
1724231690000|2024-08-21 09:14:50|178318.2|178228.2|178317.7|178227.7|178318.2|178228.2|178317.7|178227.7|2
1724231700000|2024-08-21 09:15:00|178318.2|178228.2|178311.1|178221.1|178318.2|178228.2|178311|178221|7
1724231710000|2024-08-21 09:15:10|178312.1|178222.1|178315.1|178225.1|178315.6|178225.6|178312.1|178222.1|6
1724231720000|2024-08-21 09:15:20|178315.4|178225.4|178317.9|178227.9|178320.2|178230.2|178315.4|178225.4|5
1724231730000|2024-08-21 09:15:30|178318|178228|178313.3|178223.3|178318.1|178228.1|178313.3|178223.3|4
1724231740000|2024-08-21 09:15:40|178315.6|178225.6|178313.1|178223.1|178315.6|178225.6|178313.1|178223.1|3
1724231750000|2024-08-21 09:15:50|178313.3|178223.3|178294.8|178204.8|178313.3|178223.3|178294.8|178204.8|9
1724231760000|2024-08-21 09:16:00|178294.9|178204.9|178286.6|178196.6|178294.9|178204.9|178286.6|178196.6|5
1724231770000|2024-08-21 09:16:10|178284.6|178194.6|178302.1|178212.1|178302.8|178212.8|178284|178194|15
1724231780000|2024-08-21 09:16:20|178302|178212|178297.4|178207.4|178302|178212|178297.1|178207.1|6
1724231790000|2024-08-21 09:16:30|178298.1|178208.1|178289.1|178199.1|178298.1|178208.1|178286.4|178196.4|16
1724231800000|2024-08-21 09:16:40|178289.3|178199.3|178289|178199|178289.3|178199.3|178289|178199|2
1724231810000|2024-08-21 09:16:50|178288.5|178198.5|178304.6|178214.6|178304.6|178214.6|178288.5|178198.5|7
1724231820000|2024-08-21 09:17:00|178303.4|178213.4|178299.5|178209.5|178303.4|178213.4|178298.6|178208.6|10
1724231830000|2024-08-21 09:17:10|178299.3|178209.3|178295.3|178205.3|178299.3|178209.3|178295.3|178205.3|8
1724231840000|2024-08-21 09:17:20|178293.7|178203.7|178286.7|178196.7|178293.7|178203.7|178285|178195|16
1724231850000|2024-08-21 09:17:30|178286.1|178196.1|178285.6|178195.6|178288.4|178198.4|178285.3|178195.3|9
1724231860000|2024-08-21 09:17:40|178285.5|178195.5|178267.6|178177.6|178292.5|178202.5|178267.6|178177.6|18
1724231870000|2024-08-21 09:17:50|178267.5|178177.5|178261.7|178171.7|178268.9|178178.9|178260.8|178170.8|17
1724231880000|2024-08-21 09:18:00|178262.2|178172.2|178263|178173|178263|178173|178262.2|178172.2|3
1724231890000|2024-08-21 09:18:10|178262.9|178172.9|178263.8|178173.8|178263.8|178173.8|178262.9|178172.9|2
1724231900000|2024-08-21 09:18:20|178262.4|178172.4|178240.1|178150.1|178263.6|178173.6|178240.1|178150.1|16
1724231910000|2024-08-21 09:18:30|178235.9|178145.9|178234|178144|178235.9|178145.9|178229.5|178139.5|18
1724231920000|2024-08-21 09:18:40|178231.9|178141.9|178232.3|178142.3|178234.1|178144.1|178231.9|178141.9|7
1724231930000|2024-08-21 09:18:50|178233.1|178143.1|178218.2|178128.2|178234.3|178144.3|178218.2|178128.2|5
1724231940000|2024-08-21 09:19:00|178218.1|178128.1|178228|178138|178231.5|178141.5|178217.8|178127.8|17
1724231950000|2024-08-21 09:19:10|178224.3|178134.3|178222.8|178132.8|178224.3|178134.3|178222.8|178132.8|3
1724231960000|2024-08-21 09:19:20|178222|178132|178222|178132|178222|178132|178222|178132|1
1724231970000|2024-08-21 09:19:30|178221.6|178131.6|178221.3|178131.3|178221.6|178131.6|178221.3|178131.3|2
1724231980000|2024-08-21 09:19:40|178221.4|178131.4|178216.5|178126.5|178221.4|178131.4|178215.4|178125.4|7
1724231990000|2024-08-21 09:19:50|178217.2|178127.2|178214.3|178124.3|178217.2|178127.2|178213.9|178123.9|6
1724232000000|2024-08-21 09:20:00|178215.3|178125.3|178216|178126|178222.7|178132.7|178215.3|178125.3|14
1724232010000|2024-08-21 09:20:10|178215.9|178125.9|178216.1|178126.1|178217.3|178127.3|178215.9|178125.9|5
1724232020000|2024-08-21 09:20:20|178217.3|178127.3|178217.4|178127.4|178218.7|178128.7|178217.3|178127.3|4
1724232030000|2024-08-21 09:20:30|178214.2|178124.2|178227.4|178137.4|178227.6|178137.6|178214.2|178124.2|13
1724232040000|2024-08-21 09:20:40|178227.5|178137.5|178229|178139|178231.5|178141.5|178227.2|178137.2|12
1724232050000|2024-08-21 09:20:50|178228.9|178138.9|178228.9|178138.9|178228.9|178138.9|178228.8|178138.8|3
1724232060000|2024-08-21 09:21:00|178227.7|178137.7|178230.1|178140.1|178230.1|178140.1|178227.7|178137.7|4
1724232070000|2024-08-21 09:21:10|178229.2|178139.2|178229.3|178139.3|178229.4|178139.4|178228.5|178138.5|5
1724232080000|2024-08-21 09:21:20|178228.3|178138.3|178230|178140|178230.1|178140.1|178228.3|178138.3|4
1724232090000|2024-08-21 09:21:30|178232.7|178142.7|178229.5|178139.5|178232.7|178142.7|178229.5|178139.5|7
1724232100000|2024-08-21 09:21:40|178230.9|178140.9|178230.5|178140.5|178231.7|178141.7|178230.5|178140.5|4
1724232110000|2024-08-21 09:21:50|178232.1|178142.1|178239|178149|178240.1|178150.1|178232.1|178142.1|12
1724232120000|2024-08-21 09:22:00|178240.2|178150.2|178243.6|178153.6|178244.6|178154.6|178239.1|178149.1|5
1724232130000|2024-08-21 09:22:10|178245.3|178155.3|178245.4|178155.4|178250.9|178160.9|178245.3|178155.3|6
1724232140000|2024-08-21 09:22:20|178246.5|178156.5|178244|178154|178246.5|178156.5|178244|178154|4
1724232150000|2024-08-21 09:22:30|178243.8|178153.8|178242.3|178152.3|178243.8|178153.8|178242.3|178152.3|2
1724232160000|2024-08-21 09:22:40|178242.5|178152.5|178240.9|178150.9|178243.5|178153.5|178240.9|178150.9|3
1724232170000|2024-08-21 09:22:50|178238.7|178148.7|178241.6|178151.6|178243.6|178153.6|178238.7|178148.7|4
1724232180000|2024-08-21 09:23:00|178241.5|178151.5|178239.8|178149.8|178241.5|178151.5|178239.8|178149.8|3
1724232190000|2024-08-21 09:23:10|178241.1|178151.1|178239.8|178149.8|178241.1|178151.1|178239|178149|3
1724232200000|2024-08-21 09:23:20|178241.3|178151.3|178232.9|178142.9|178241.3|178151.3|178232.9|178142.9|4
1724232210000|2024-08-21 09:23:30|178235.3|178145.3|178234.3|178144.3|178235.3|178145.3|178234.3|178144.3|2
1724232220000|2024-08-21 09:23:40|178238.9|178148.9|178247.5|178157.5|178248.8|178158.8|178238.5|178148.5|10
1724232230000|2024-08-21 09:23:50|178247.3|178157.3|178248.8|178158.8|178248.8|178158.8|178247.3|178157.3|2
1724232240000|2024-08-21 09:24:00|178248.6|178158.6|178244.9|178154.9|178248.6|178158.6|178244.9|178154.9|2
1724232250000|2024-08-21 09:24:10|178245.5|178155.5|178243.5|178153.5|178249.2|178159.2|178243.5|178153.5|5
1724232260000|2024-08-21 09:24:20|178246.5|178156.5|178246|178156|178246.5|178156.5|178246|178156|5
1724232270000|2024-08-21 09:24:30|178248.2|178158.2|178245.7|178155.7|178248.2|178158.2|178245.7|178155.7|3
1724232280000|2024-08-21 09:24:40|178244.7|178154.7|178244.7|178154.7|178244.7|178154.7|178244.7|178154.7|1
1724232290000|2024-08-21 09:24:50|178247.3|178157.3|178243.4|178153.4|178247.3|178157.3|178243.4|178153.4|3
1724232300000|2024-08-21 09:25:00|178244.8|178154.8|178250.8|178160.8|178252.3|178162.3|178244.8|178154.8|10
1724232310000|2024-08-21 09:25:10|178251|178161|178246.4|178156.4|178251|178161|178246.4|178156.4|6
1724232320000|2024-08-21 09:25:20|178248.2|178158.2|178248.4|178158.4|178251.8|178161.8|178248.2|178158.2|7
1724232330000|2024-08-21 09:25:30|178247.6|178157.6|178247.6|178157.6|178247.6|178157.6|178247.6|178157.6|1
1724232340000|2024-08-21 09:25:40|178249.7|178159.7|178247.6|178157.6|178249.7|178159.7|178247.6|178157.6|2
1724232350000|2024-08-21 09:25:50|178248.1|178158.1|178245.9|178155.9|178248.4|178158.4|178244.6|178154.6|9
1724232360000|2024-08-21 09:26:00|178244.5|178154.5|178246.7|178156.7|178248.2|178158.2|178243.1|178153.1|9
1724232370000|2024-08-21 09:26:10|178246.6|178156.6|178248.2|178158.2|178248.2|178158.2|178246.6|178156.6|2
1724232380000|2024-08-21 09:26:20|178247.1|178157.1|178246.7|178156.7|178247.1|178157.1|178246.7|178156.7|4
1724232390000|2024-08-21 09:26:30|178248.9|178158.9|178249.5|178159.5|178252.7|178162.7|178248.9|178158.9|5
1724232410000|2024-08-21 09:26:50|178248.9|178158.9|178249.1|178159.1|178251.7|178161.7|178248.9|178158.9|3
1724232420000|2024-08-21 09:27:00|178250|178160|178250.3|178160.3|178250.8|178160.8|178250|178160|6
1724232430000|2024-08-21 09:27:10|178252.8|178162.8|178250.7|178160.7|178252.8|178162.8|178250.1|178160.1|3
1724232450000|2024-08-21 09:27:30|178251.6|178161.6|178253.8|178163.8|178254|178164|178251.6|178161.6|4
1724232460000|2024-08-21 09:27:40|178253.7|178163.7|178253.7|178163.7|178253.7|178163.7|178253.7|178163.7|1
1724232470000|2024-08-21 09:27:50|178254.2|178164.2|178260|178170|178262.4|178172.4|178254.2|178164.2|7
1724232480000|2024-08-21 09:28:00|178259.4|178169.4|178258.8|178168.8|178259.4|178169.4|178258.8|178168.8|4
1724232490000|2024-08-21 09:28:10|178258.6|178168.6|178249.3|178159.3|178258.6|178168.6|178248.6|178158.6|8
1724232500000|2024-08-21 09:28:20|178249|178159|178248.9|178158.9|178249|178159|178248.8|178158.8|3
1724232510000|2024-08-21 09:28:30|178249.4|178159.4|178255.6|178165.6|178256.1|178166.1|178249.4|178159.4|8
1724232520000|2024-08-21 09:28:40|178257.9|178167.9|178258.6|178168.6|178259|178169|178257.9|178167.9|4
1724232530000|2024-08-21 09:28:50|178253|178163|178259.3|178169.3|178259.3|178169.3|178253|178163|4
1724232540000|2024-08-21 09:29:00|178257.7|178167.7|178254.9|178164.9|178257.7|178167.7|178254.9|178164.9|2
1724232550000|2024-08-21 09:29:10|178256.7|178166.7|178257.8|178167.8|178257.8|178167.8|178255.7|178165.7|6
1724232560000|2024-08-21 09:29:20|178257|178167|178257|178167|178257|178167|178257|178167|1
1724232570000|2024-08-21 09:29:30|178258.5|178168.5|178258.5|178168.5|178258.5|178168.5|178258.5|178168.5|1
1724232580000|2024-08-21 09:29:40|178261.7|178171.7|178260.1|178170.1|178264.4|178174.4|178260.1|178170.1|5
1724232590000|2024-08-21 09:29:50|178262.9|178172.9|178332.9|178242.9|178337.7|178247.7|178262.9|178172.9|9
1724232600000|2024-08-21 09:30:00|178334.9|178244.9|178334.4|178244.4|178337.8|178247.8|178334.3|178244.3|8
1724232610000|2024-08-21 09:30:10|178335.5|178245.5|178334.5|178244.5|178335.5|178245.5|178334.5|178244.5|4
1724232620000|2024-08-21 09:30:20|178334.4|178244.4|178335.9|178245.9|178337.2|178247.2|178333.8|178243.8|8
1724232630000|2024-08-21 09:30:30|178333.9|178243.9|178334.1|178244.1|178334.6|178244.6|178333.9|178243.9|3
1724232640000|2024-08-21 09:30:40|178336.6|178246.6|178329.8|178239.8|178336.6|178246.6|178329.8|178239.8|7
1724232650000|2024-08-21 09:30:50|178326.9|178236.9|178331.5|178241.5|178331.5|178241.5|178326.9|178236.9|3
1724232660000|2024-08-21 09:31:00|178329.8|178239.8|178331|178241|178331.5|178241.5|178328.8|178238.8|11
1724232670000|2024-08-21 09:31:10|178330.9|178240.9|178330.7|178240.7|178330.9|178240.9|178330.7|178240.7|2
1724232680000|2024-08-21 09:31:20|178335.3|178245.3|178325.3|178235.3|178335.3|178245.3|178320.3|178230.3|5
1724232690000|2024-08-21 09:31:30|178327|178237|178327|178237|178327|178237|178323.6|178233.6|4
1724232700000|2024-08-21 09:31:40|178325.5|178235.5|178331.7|178241.7|178332.5|178242.5|178325.5|178235.5|7
1724232710000|2024-08-21 09:31:50|178333.4|178243.4|178355.5|178265.5|178355.8|178265.8|178333.4|178243.4|9
1724232720000|2024-08-21 09:32:00|178353.9|178263.9|178352.1|178262.1|178353.9|178263.9|178352.1|178262.1|5
1724232730000|2024-08-21 09:32:10|178352.6|178262.6|178352.6|178262.6|178352.6|178262.6|178352.6|178262.6|1
1724232740000|2024-08-21 09:32:20|178354.6|178264.6|178352.8|178262.8|178357.3|178267.3|178352.6|178262.6|6
1724232750000|2024-08-21 09:32:30|178351.2|178261.2|178351.6|178261.6|178351.9|178261.9|178350.5|178260.5|5
1724232760000|2024-08-21 09:32:40|178351.7|178261.7|178351.6|178261.6|178351.7|178261.7|178351.6|178261.6|2
1724232770000|2024-08-21 09:32:50|178352.9|178262.9|178355.9|178265.9|178356.7|178266.7|178352.9|178262.9|8
1724232780000|2024-08-21 09:33:00|178354.2|178264.2|178353.8|178263.8|178354.2|178264.2|178352.1|178262.1|4
1724232790000|2024-08-21 09:33:10|178352.8|178262.8|178349|178259|178352.8|178262.8|178349|178259|4
1724232800000|2024-08-21 09:33:20|178349.2|178259.2|178349.3|178259.3|178349.3|178259.3|178348.2|178258.2|9
1724232810000|2024-08-21 09:33:30|178349.1|178259.1|178346.6|178256.6|178349.3|178259.3|178346.6|178256.6|5
1724232820000|2024-08-21 09:33:40|178346.7|178256.7|178345.8|178255.8|178346.7|178256.7|178345.8|178255.8|3
1724232830000|2024-08-21 09:33:50|178345.9|178255.9|178344.1|178254.1|178345.9|178255.9|178343|178253|4
1724232840000|2024-08-21 09:34:00|178349.5|178259.5|178346|178256|178350.4|178260.4|178345.8|178255.8|5
1724232850000|2024-08-21 09:34:10|178347.7|178257.7|178348.4|178258.4|178348.4|178258.4|178345.9|178255.9|5
1724232860000|2024-08-21 09:34:20|178348.3|178258.3|178349.4|178259.4|178351.7|178261.7|178348.1|178258.1|5
1724232870000|2024-08-21 09:34:30|178349.7|178259.7|178349.5|178259.5|178349.7|178259.7|178349.5|178259.5|3
1724232880000|2024-08-21 09:34:40|178349.2|178259.2|178352.3|178262.3|178353.3|178263.3|178349.2|178259.2|6
1724232900000|2024-08-21 09:35:00|178352.4|178262.4|178351.7|178261.7|178354.7|178264.7|178351.5|178261.5|7
1724232910000|2024-08-21 09:35:10|178351.6|178261.6|178351.6|178261.6|178351.6|178261.6|178351.6|178261.6|1
1724232920000|2024-08-21 09:35:20|178353.8|178263.8|178360.9|178270.9|178361.6|178271.6|178353.8|178263.8|6
1724232930000|2024-08-21 09:35:30|178359|178269|178377.9|178287.9|178377.9|178287.9|178357.3|178267.3|11
1724232940000|2024-08-21 09:35:40|178379.2|178289.2|178380.2|178290.2|178382.4|178292.4|178378.9|178288.9|13
1724232950000|2024-08-21 09:35:50|178380.1|178290.1|178403.9|178313.9|178403.9|178313.9|178379.4|178289.4|12
1724232960000|2024-08-21 09:36:00|178402.5|178312.5|178399.8|178309.8|178405.2|178315.2|178399.8|178309.8|9
1724232970000|2024-08-21 09:36:10|178400.4|178310.4|178394.8|178304.8|178400.7|178310.7|178394.8|178304.8|10
1724232980000|2024-08-21 09:36:20|178395.7|178305.7|178393.8|178303.8|178397.6|178307.6|178393.8|178303.8|9
1724232990000|2024-08-21 09:36:30|178393.9|178303.9|178394.3|178304.3|178394.7|178304.7|178393.8|178303.8|10
1724233000000|2024-08-21 09:36:40|178394|178304|178394.3|178304.3|178394.3|178304.3|178394|178304|2
1724233010000|2024-08-21 09:36:50|178393.8|178303.8|178399.4|178309.4|178399.4|178309.4|178393.8|178303.8|6
1724233020000|2024-08-21 09:37:00|178399.1|178309.1|178398.6|178308.6|178399.1|178309.1|178394.8|178304.8|9
1724233030000|2024-08-21 09:37:10|178396.9|178306.9|178392.9|178302.9|178396.9|178306.9|178390.9|178300.9|11
1724233040000|2024-08-21 09:37:20|178393|178303|178392.4|178302.4|178393|178303|178392.4|178302.4|2
1724233050000|2024-08-21 09:37:30|178392.6|178302.6|178393.5|178303.5|178393.8|178303.8|178392.2|178302.2|7
1724233060000|2024-08-21 09:37:40|178394.7|178304.7|178401.3|178311.3|178401.3|178311.3|178394.7|178304.7|7
1724233070000|2024-08-21 09:37:50|178401|178311|178396.3|178306.3|178405.4|178315.4|178395.3|178305.3|11
1724233080000|2024-08-21 09:38:00|178393.8|178303.8|178384.9|178294.9|178395.4|178305.4|178384.9|178294.9|10
1724233090000|2024-08-21 09:38:10|178384.8|178294.8|178385.3|178295.3|178385.3|178295.3|178384.8|178294.8|3
1724233100000|2024-08-21 09:38:20|178385|178295|178391.6|178301.6|178391.6|178301.6|178384.3|178294.3|10
1724233110000|2024-08-21 09:38:30|178394.7|178304.7|178396.9|178306.9|178401.2|178311.2|178393.9|178303.9|13
1724233120000|2024-08-21 09:38:40|178397.8|178307.8|178403.6|178313.6|178403.7|178313.7|178396.3|178306.3|17
1724233130000|2024-08-21 09:38:50|178401.4|178311.4|178402.8|178312.8|178402.8|178312.8|178400.3|178310.3|7
1724233140000|2024-08-21 09:39:00|178401.6|178311.6|178400.8|178310.8|178401.6|178311.6|178399.6|178309.6|6
1724233150000|2024-08-21 09:39:10|178400.3|178310.3|178360.8|178270.8|178403.5|178313.5|178360.5|178270.5|25
1724233160000|2024-08-21 09:39:20|178363.4|178273.4|178359|178269|178390.8|178300.8|178359|178269|11
1724233170000|2024-08-21 09:39:30|178361.6|178271.6|178356.4|178266.4|178361.8|178271.8|178356.4|178266.4|9
1724233180000|2024-08-21 09:39:40|178357|178267|178378.2|178288.2|178380|178290|178357|178267|10
1724233190000|2024-08-21 09:39:50|178378.7|178288.7|178376.2|178286.2|178378.7|178288.7|178376.1|178286.1|7
1724233200000|2024-08-21 09:40:00|178373.8|178283.8|178377.2|178287.2|178377.9|178287.9|178373.8|178283.8|10
1724233210000|2024-08-21 09:40:10|178377.3|178287.3|178378.5|178288.5|178378.5|178288.5|178377.3|178287.3|3
1724233220000|2024-08-21 09:40:20|178376.2|178286.2|178375.5|178285.5|178380.3|178290.3|178374.9|178284.9|12
1724233230000|2024-08-21 09:40:30|178375.4|178285.4|178376.9|178286.9|178380.1|178290.1|178375|178285|11
1724233240000|2024-08-21 09:40:40|178376.1|178286.1|178377.4|178287.4|178379|178289|178376.1|178286.1|6
1724233250000|2024-08-21 09:40:50|178376.7|178286.7|178382.6|178292.6|178383.2|178293.2|178376.7|178286.7|13
1724233260000|2024-08-21 09:41:00|178382.9|178292.9|178383.3|178293.3|178383.3|178293.3|178382.6|178292.6|3
1724233270000|2024-08-21 09:41:10|178383.1|178293.1|178383.7|178293.7|178386.4|178296.4|178383.1|178293.1|10
1724233280000|2024-08-21 09:41:20|178383.6|178293.6|178384.9|178294.9|178392|178302|178383.6|178293.6|11
1724233290000|2024-08-21 09:41:30|178386.4|178296.4|178386.2|178296.2|178386.4|178296.4|178385.1|178295.1|6
1724233300000|2024-08-21 09:41:40|178385.2|178295.2|178329.8|178239.8|178386.2|178296.2|178324.6|178234.6|9
1724233310000|2024-08-21 09:41:50|178331.4|178241.4|178329.2|178239.2|178331.4|178241.4|178327.8|178237.8|7
1724233320000|2024-08-21 09:42:00|178327.6|178237.6|178332.4|178242.4|178332.4|178242.4|178327.6|178237.6|3
1724233330000|2024-08-21 09:42:10|178330.7|178240.7|178330.8|178240.8|178331.2|178241.2|178330.7|178240.7|3
1724233340000|2024-08-21 09:42:20|178328.8|178238.8|178331.7|178241.7|178333.2|178243.2|178328.8|178238.8|12
1724233350000|2024-08-21 09:42:30|178331.8|178241.8|178334.9|178244.9|178334.9|178244.9|178331.7|178241.7|5
1724233370000|2024-08-21 09:42:50|178336.9|178246.9|178334.5|178244.5|178336.9|178246.9|178332.1|178242.1|5
1724233380000|2024-08-21 09:43:00|178334.8|178244.8|178332.1|178242.1|178334.8|178244.8|178332.1|178242.1|7
1724233390000|2024-08-21 09:43:10|178334.1|178244.1|178334.5|178244.5|178336.1|178246.1|178332.4|178242.4|16
1724233400000|2024-08-21 09:43:20|178335.8|178245.8|178335.3|178245.3|178336.5|178246.5|178333.2|178243.2|9
1724233410000|2024-08-21 09:43:30|178336.5|178246.5|178391|178301|178392.4|178302.4|178334.2|178244.2|14
1724233420000|2024-08-21 09:43:40|178390.3|178300.3|178377.5|178287.5|178391|178301|178377.5|178287.5|15
1724233430000|2024-08-21 09:43:50|178381.9|178291.9|178382.1|178292.1|178384.3|178294.3|178381.9|178291.9|5
1724233440000|2024-08-21 09:44:00|178377.9|178287.9|178380.2|178290.2|178381.4|178291.4|178377.9|178287.9|8
1724233450000|2024-08-21 09:44:10|178380.3|178290.3|178381|178291|178381.1|178291.1|178380.3|178290.3|6
1724233460000|2024-08-21 09:44:20|178381.1|178291.1|178382.1|178292.1|178383.6|178293.6|178380.5|178290.5|10
1724233470000|2024-08-21 09:44:30|178383|178293|178384.1|178294.1|178384.1|178294.1|178382.8|178292.8|4
1724233480000|2024-08-21 09:44:40|178384.4|178294.4|178384.4|178294.4|178384.4|178294.4|178380.8|178290.8|4
1724233490000|2024-08-21 09:44:50|178384.6|178294.6|178388.5|178298.5|178391.4|178301.4|178384.6|178294.6|10
1724233500000|2024-08-21 09:45:00|178387.3|178297.3|178398.9|178308.9|178401.1|178311.1|178387.3|178297.3|3
1724233510000|2024-08-21 09:45:10|178398.3|178308.3|178400.4|178310.4|178401.4|178311.4|178398.3|178308.3|5
1724233520000|2024-08-21 09:45:20|178401.9|178311.9|178397.1|178307.1|178401.9|178311.9|178397.1|178307.1|6
1724233530000|2024-08-21 09:45:30|178397|178307|178396.9|178306.9|178397.3|178307.3|178396.2|178306.2|11
1724233540000|2024-08-21 09:45:40|178397.8|178307.8|178401.5|178311.5|178404.3|178314.3|178397.8|178307.8|8
1724233550000|2024-08-21 09:45:50|178401.2|178311.2|178399.8|178309.8|178401.2|178311.2|178399.8|178309.8|2
1724233560000|2024-08-21 09:46:00|178397.9|178307.9|178399.6|178309.6|178399.6|178309.6|178390.9|178300.9|8
1724233570000|2024-08-21 09:46:10|178401|178311|178406.6|178316.6|178408|178318|178398.8|178308.8|10
1724233580000|2024-08-21 09:46:20|178407.4|178317.4|178407.1|178317.1|178407.4|178317.4|178407.1|178317.1|2
1724233590000|2024-08-21 09:46:30|178408.4|178318.4|178406.4|178316.4|178408.4|178318.4|178406.4|178316.4|3
1724233600000|2024-08-21 09:46:40|178406.3|178316.3|178409|178319|178409.4|178319.4|178406.3|178316.3|4
1724233610000|2024-08-21 09:46:50|178407.7|178317.7|178405.3|178315.3|178407.8|178317.8|178405.3|178315.3|8
1724233620000|2024-08-21 09:47:00|178404.3|178314.3|178400.4|178310.4|178404.3|178314.3|178400.4|178310.4|3
1724233630000|2024-08-21 09:47:10|178399.5|178309.5|178404.8|178314.8|178404.8|178314.8|178399.5|178309.5|4
1724233640000|2024-08-21 09:47:20|178406.2|178316.2|178404.3|178314.3|178406.2|178316.2|178404.3|178314.3|2
1724233650000|2024-08-21 09:47:30|178404.1|178314.1|178408.5|178318.5|178410.4|178320.4|178403.8|178313.8|8
1724233660000|2024-08-21 09:47:40|178408.4|178318.4|178409|178319|178409.3|178319.3|178408.4|178318.4|4
1724233670000|2024-08-21 09:47:50|178418|178328|178423.4|178333.4|178426.8|178336.8|178416|178326|6
1724233680000|2024-08-21 09:48:00|178423.9|178333.9|178427.1|178337.1|178427.1|178337.1|178422.3|178332.3|5
1724233690000|2024-08-21 09:48:10|178424.8|178334.8|178433.3|178343.3|178435.8|178345.8|178423.2|178333.2|13
1724233700000|2024-08-21 09:48:20|178436.1|178346.1|178437.8|178347.8|178437.8|178347.8|178430.4|178340.4|10
1724233710000|2024-08-21 09:48:30|178437.5|178347.5|178438.6|178348.6|178438.6|178348.6|178437.5|178347.5|3
1724233720000|2024-08-21 09:48:40|178438.4|178348.4|178438.2|178348.2|178441.2|178351.2|178437.6|178347.6|8
1724233730000|2024-08-21 09:48:50|178438.9|178348.9|178435.6|178345.6|178438.9|178348.9|178434.1|178344.1|10
1724233740000|2024-08-21 09:49:00|178436.4|178346.4|178436.6|178346.6|178436.6|178346.6|178435.9|178345.9|5
1724233750000|2024-08-21 09:49:10|178436.5|178346.5|178439.5|178349.5|178439.5|178349.5|178436.3|178346.3|7
1724233760000|2024-08-21 09:49:20|178437.4|178347.4|178438.2|178348.2|178439|178349|178437.4|178347.4|7
1724233770000|2024-08-21 09:49:30|178438|178348|178437.7|178347.7|178438|178348|178437.7|178347.7|3
1724233780000|2024-08-21 09:49:40|178436.5|178346.5|178431.6|178341.6|178445.6|178355.6|178431.6|178341.6|15
1724233790000|2024-08-21 09:49:50|178433.8|178343.8|178434.4|178344.4|178434.5|178344.5|178433.8|178343.8|3
1724233800000|2024-08-21 09:50:00|178432.5|178342.5|178431.8|178341.8|178432.5|178342.5|178431.8|178341.8|2
1724233810000|2024-08-21 09:50:10|178428.2|178338.2|178426.9|178336.9|178428.2|178338.2|178426.9|178336.9|3
1724233820000|2024-08-21 09:50:20|178428.1|178338.1|178428.2|178338.2|178428.3|178338.3|178428.1|178338.1|3
1724233830000|2024-08-21 09:50:30|178427|178337|178429.9|178339.9|178429.9|178339.9|178427|178337|3
1724233840000|2024-08-21 09:50:40|178430.7|178340.7|178445.3|178355.3|178445.3|178355.3|178429.7|178339.7|5
1724233850000|2024-08-21 09:50:50|178445.8|178355.8|178449|178359|178449.2|178359.2|178445.8|178355.8|5
1724233860000|2024-08-21 09:51:00|178448.9|178358.9|178434|178344|178448.9|178358.9|178434|178344|4
1724233870000|2024-08-21 09:51:10|178432.4|178342.4|178428.7|178338.7|178432.4|178342.4|178428.5|178338.5|5
1724233880000|2024-08-21 09:51:20|178428.2|178338.2|178428.2|178338.2|178428.2|178338.2|178428.2|178338.2|1
1724233890000|2024-08-21 09:51:30|178428.7|178338.7|178428.7|178338.7|178428.7|178338.7|178428.7|178338.7|1
1724233900000|2024-08-21 09:51:40|178429.4|178339.4|178429.4|178339.4|178429.4|178339.4|178429.4|178339.4|1
1724233910000|2024-08-21 09:51:50|178432.4|178342.4|178433|178343|178438.3|178348.3|178431.1|178341.1|9
1724233920000|2024-08-21 09:52:00|178430.8|178340.8|178426.9|178336.9|178430.8|178340.8|178426.9|178336.9|6
1724233930000|2024-08-21 09:52:10|178424.5|178334.5|178422.3|178332.3|178425.6|178335.6|178422.3|178332.3|4
1724233940000|2024-08-21 09:52:20|178421.2|178331.2|178431.1|178341.1|178445.3|178355.3|178421.2|178331.2|14
1724233950000|2024-08-21 09:52:30|178431.5|178341.5|178430|178340|178431.5|178341.5|178430|178340|2
1724233970000|2024-08-21 09:52:50|178433.6|178343.6|178434.8|178344.8|178438|178348|178433.6|178343.6|5
1724233980000|2024-08-21 09:53:00|178435.5|178345.5|178431.3|178341.3|178435.5|178345.5|178431.3|178341.3|7
1724233990000|2024-08-21 09:53:10|178433.3|178343.3|178423|178333|178433.3|178343.3|178423|178333|8
1724234000000|2024-08-21 09:53:20|178422.8|178332.8|178422.8|178332.8|178422.8|178332.8|178422.8|178332.8|1
1724234010000|2024-08-21 09:53:30|178422.1|178332.1|178425.2|178335.2|178425.3|178335.3|178422.1|178332.1|3
1724234020000|2024-08-21 09:53:40|178423.1|178333.1|178423.8|178333.8|178423.8|178333.8|178423.1|178333.1|2
1724234030000|2024-08-21 09:53:50|178421.8|178331.8|178414.5|178324.5|178421.8|178331.8|178414.5|178324.5|5
1724234040000|2024-08-21 09:54:00|178413.6|178323.6|178416.7|178326.7|178416.7|178326.7|178413.2|178323.2|3
1724234050000|2024-08-21 09:54:10|178415.4|178325.4|178419.2|178329.2|178419.2|178329.2|178415.4|178325.4|7
1724234060000|2024-08-21 09:54:20|178419.3|178329.3|178419.3|178329.3|178419.3|178329.3|178419.3|178329.3|1
1724234070000|2024-08-21 09:54:30|178422.5|178332.5|178424.4|178334.4|178424.4|178334.4|178422.5|178332.5|4
1724234080000|2024-08-21 09:54:40|178424.6|178334.6|178349.7|178259.7|178424.6|178334.6|178344.4|178254.4|10
1724234090000|2024-08-21 09:54:50|178352.9|178262.9|178353.2|178263.2|178374|178284|178346.6|178256.6|12
1724234100000|2024-08-21 09:55:00|178342.7|178252.7|178324.3|178234.3|178342.7|178252.7|178323.5|178233.5|14
1724234110000|2024-08-21 09:55:10|178325.2|178235.2|178327.5|178237.5|178327.5|178237.5|178324.3|178234.3|4
1724234120000|2024-08-21 09:55:20|178324.8|178234.8|178323.6|178233.6|178326.5|178236.5|178323.6|178233.6|9
1724234130000|2024-08-21 09:55:30|178325|178235|178325|178235|178325|178235|178325|178235|1
1724234140000|2024-08-21 09:55:40|178327.2|178237.2|178325|178235|178327.6|178237.6|178325|178235|5
1724234150000|2024-08-21 09:55:50|178326.9|178236.9|178341.9|178251.9|178341.9|178251.9|178324.9|178234.9|9
1724234160000|2024-08-21 09:56:00|178343.3|178253.3|178344.6|178254.6|178344.6|178254.6|178341.6|178251.6|4
1724234190000|2024-08-21 09:56:30|178341.7|178251.7|178343.3|178253.3|178343.3|178253.3|178341.7|178251.7|2
1724234210000|2024-08-21 09:56:50|178346.8|178256.8|178348.6|178258.6|178348.6|178258.6|178346.8|178256.8|3
1724234220000|2024-08-21 09:57:00|178348.4|178258.4|178348.4|178258.4|178348.4|178258.4|178348.4|178258.4|1
1724234240000|2024-08-21 09:57:20|178347.9|178257.9|178343.1|178253.1|178347.9|178257.9|178341.4|178251.4|3
1724234250000|2024-08-21 09:57:30|178345.7|178255.7|178345.7|178255.7|178345.7|178255.7|178345.7|178255.7|1
1724234270000|2024-08-21 09:57:50|178348|178258|178345.2|178255.2|178348|178258|178345.1|178255.1|3
1724234280000|2024-08-21 09:58:00|178345.3|178255.3|178343.4|178253.4|178347.4|178257.4|178343.4|178253.4|6
1724234290000|2024-08-21 09:58:10|178341.8|178251.8|178338|178248|178344.1|178254.1|178338|178248|9
1724234300000|2024-08-21 09:58:20|178335.1|178245.1|178341.2|178251.2|178341.2|178251.2|178335.1|178245.1|4
1724234310000|2024-08-21 09:58:30|178340.3|178250.3|178340.3|178250.3|178340.3|178250.3|178340.3|178250.3|1
1724234320000|2024-08-21 09:58:40|178341.2|178251.2|178322.4|178232.4|178343.9|178253.9|178322.4|178232.4|5
1724234330000|2024-08-21 09:58:50|178319.8|178229.8|178320.6|178230.6|178321.3|178231.3|178319.8|178229.8|3
1724234340000|2024-08-21 09:59:00|178323.7|178233.7|178321.9|178231.9|178323.7|178233.7|178320.6|178230.6|3
1724234350000|2024-08-21 09:59:10|178324.2|178234.2|178325.5|178235.5|178325.5|178235.5|178324.2|178234.2|2
1724234360000|2024-08-21 09:59:20|178330.1|178240.1|178333.7|178243.7|178333.7|178243.7|178330.1|178240.1|4
1724234370000|2024-08-21 09:59:30|178333.9|178243.9|178333.9|178243.9|178333.9|178243.9|178331.6|178241.6|5
1724234380000|2024-08-21 09:59:40|178332.7|178242.7|178326.6|178236.6|178332.7|178242.7|178325|178235|12
1724234390000|2024-08-21 09:59:50|178327.7|178237.7|178329.1|178239.1|178329.1|178239.1|178326.4|178236.4|4
1724234400000|2024-08-21 10:00:00|178344.9|178254.9|178344.6|178254.6|178359.9|178269.9|178344.6|178254.6|15
1724234410000|2024-08-21 10:00:10|178342.7|178252.7|178351.4|178261.4|178355.6|178265.6|178342.7|178252.7|16
1724234420000|2024-08-21 10:00:20|178354.1|178264.1|178339.8|178249.8|178354.1|178264.1|178339.8|178249.8|9
1724234430000|2024-08-21 10:00:30|178322.5|178232.5|178321.5|178231.5|178322.5|178232.5|178319.3|178229.3|4
1724234440000|2024-08-21 10:00:40|178325.4|178235.4|178323.4|178233.4|178326.6|178236.6|178322.5|178232.5|6
1724234450000|2024-08-21 10:00:50|178322.8|178232.8|178324.3|178234.3|178327|178237|178322.8|178232.8|7
1724234460000|2024-08-21 10:01:00|178323.8|178233.8|178337.3|178247.3|178337.3|178247.3|178322.9|178232.9|8
1724234470000|2024-08-21 10:01:10|178338.8|178248.8|178336.7|178246.7|178338.8|178248.8|178336.7|178246.7|7
1724234480000|2024-08-21 10:01:20|178335.3|178245.3|178361.4|178271.4|178361.8|178271.8|178335.3|178245.3|18
1724234490000|2024-08-21 10:01:30|178362|178272|178406.5|178316.5|178410.5|178320.5|178362|178272|17
1724234500000|2024-08-21 10:01:40|178406.6|178316.6|178406.9|178316.9|178406.9|178316.9|178406.6|178316.6|2
1724234510000|2024-08-21 10:01:50|178408.2|178318.2|178410.9|178320.9|178411.2|178321.2|178408.2|178318.2|15
1724234520000|2024-08-21 10:02:00|178408.1|178318.1|178406.1|178316.1|178409.5|178319.5|178406|178316|9
1724234530000|2024-08-21 10:02:10|178406.2|178316.2|178409.3|178319.3|178409.4|178319.4|178406.2|178316.2|12
1724234540000|2024-08-21 10:02:20|178409.4|178319.4|178407.7|178317.7|178409.4|178319.4|178407.1|178317.1|9
1724234550000|2024-08-21 10:02:30|178407.8|178317.8|178407.7|178317.7|178407.8|178317.8|178407.2|178317.2|4
1724234560000|2024-08-21 10:02:40|178407.8|178317.8|178406.5|178316.5|178408.7|178318.7|178406.5|178316.5|10
1724234570000|2024-08-21 10:02:50|178405.8|178315.8|178405.6|178315.6|178405.8|178315.8|178403.8|178313.8|5
1724234580000|2024-08-21 10:03:00|178404|178314|178406.9|178316.9|178408.2|178318.2|178402.5|178312.5|12
1724234590000|2024-08-21 10:03:10|178407|178317|178405.6|178315.6|178407.1|178317.1|178403.1|178313.1|9
1724234610000|2024-08-21 10:03:30|178406.1|178316.1|178409.8|178319.8|178411|178321|178406.1|178316.1|9
1724234620000|2024-08-21 10:03:40|178409.9|178319.9|178409.9|178319.9|178410.8|178320.8|178409.5|178319.5|11
1724234630000|2024-08-21 10:03:50|178411.5|178321.5|178411.6|178321.6|178411.6|178321.6|178411|178321|4
1724234640000|2024-08-21 10:04:00|178410.7|178320.7|178408.2|178318.2|178411.4|178321.4|178408.2|178318.2|9
1724234650000|2024-08-21 10:04:10|178410.5|178320.5|178408.8|178318.8|178410.7|178320.7|178407.9|178317.9|10
1724234660000|2024-08-21 10:04:20|178408.9|178318.9|178407.7|178317.7|178409.6|178319.6|178407.4|178317.4|8
1724234670000|2024-08-21 10:04:30|178407.8|178317.8|178410.3|178320.3|178410.3|178320.3|178407.6|178317.6|6
1724234680000|2024-08-21 10:04:40|178410.2|178320.2|178420.1|178330.1|178420.1|178330.1|178410.2|178320.2|2
1724234690000|2024-08-21 10:04:50|178417.9|178327.9|178418.8|178328.8|178419.5|178329.5|178417.9|178327.9|8
1724234700000|2024-08-21 10:05:00|178461.1|178371.1|178459.6|178369.6|178461.1|178371.1|178459|178369|13
1724234710000|2024-08-21 10:05:10|178458|178368|178461.6|178371.6|178466.2|178376.2|178457.9|178367.9|14
1724234720000|2024-08-21 10:05:20|178461.5|178371.5|178457.2|178367.2|178461.5|178371.5|178457.2|178367.2|6
1724234730000|2024-08-21 10:05:30|178457.1|178367.1|178457|178367|178459.1|178369.1|178454.2|178364.2|11
1724234740000|2024-08-21 10:05:40|178456.3|178366.3|178456.2|178366.2|178457.4|178367.4|178456.2|178366.2|12
1724234750000|2024-08-21 10:05:50|178459.7|178369.7|178459.7|178369.7|178459.7|178369.7|178459.7|178369.7|1
1724234760000|2024-08-21 10:06:00|178459.5|178369.5|178459.5|178369.5|178459.5|178369.5|178459.5|178369.5|1
1724234770000|2024-08-21 10:06:10|178457.5|178367.5|178456.9|178366.9|178461.3|178371.3|178456.9|178366.9|10
1724234780000|2024-08-21 10:06:20|178447.7|178357.7|178438.9|178348.9|178447.7|178357.7|178438.9|178348.9|9
1724234790000|2024-08-21 10:06:30|178438.8|178348.8|178447.3|178357.3|178447.3|178357.3|178438.8|178348.8|10
1724234800000|2024-08-21 10:06:40|178448.3|178358.3|178448.4|178358.4|178448.4|178358.4|178447.1|178357.1|11
1724234810000|2024-08-21 10:06:50|178449.9|178359.9|178453.1|178363.1|178454.7|178364.7|178449.9|178359.9|5
1724234820000|2024-08-21 10:07:00|178452.8|178362.8|178451.9|178361.9|178452.8|178362.8|178451.9|178361.9|2
1724234830000|2024-08-21 10:07:10|178452.6|178362.6|178451.2|178361.2|178452.6|178362.6|178451.2|178361.2|5
1724234840000|2024-08-21 10:07:20|178451.5|178361.5|178443.3|178353.3|178451.6|178361.6|178442.4|178352.4|11
1724234850000|2024-08-21 10:07:30|178443.4|178353.4|178450.4|178360.4|178450.4|178360.4|178443.4|178353.4|5
1724234860000|2024-08-21 10:07:40|178450.2|178360.2|178450.9|178360.9|178451.7|178361.7|178450.2|178360.2|8
1724234870000|2024-08-21 10:07:50|178450.8|178360.8|178448.7|178358.7|178450.8|178360.8|178448.7|178358.7|4
1724234880000|2024-08-21 10:08:00|178444.5|178354.5|178432.8|178342.8|178444.5|178354.5|178432.8|178342.8|9
1724234890000|2024-08-21 10:08:10|178431|178341|178435.4|178345.4|178435.4|178345.4|178431|178341|8
1724234900000|2024-08-21 10:08:20|178434.4|178344.4|178437.3|178347.3|178437.4|178347.4|178433.8|178343.8|9
1724234910000|2024-08-21 10:08:30|178437.4|178347.4|178437.2|178347.2|178437.4|178347.4|178437.1|178347.1|4
1724234920000|2024-08-21 10:08:40|178436.4|178346.4|178440.2|178350.2|178440.2|178350.2|178434.4|178344.4|11
1724234930000|2024-08-21 10:08:50|178439.3|178349.3|178436.4|178346.4|178439.3|178349.3|178434.9|178344.9|6
1724234940000|2024-08-21 10:09:00|178436|178346|178436|178346|178436|178346|178436|178346|1
1724234950000|2024-08-21 10:09:10|178438.2|178348.2|178448.4|178358.4|178450.5|178360.5|178438.2|178348.2|7
1724234960000|2024-08-21 10:09:20|178448.6|178358.6|178450.2|178360.2|178450.2|178360.2|178448.4|178358.4|4
1724234970000|2024-08-21 10:09:30|178449.6|178359.6|178446.6|178356.6|178449.6|178359.6|178446.5|178356.5|5
1724234980000|2024-08-21 10:09:40|178446.7|178356.7|178389.4|178299.4|178446.7|178356.7|178387.1|178297.1|11
1724234990000|2024-08-21 10:09:50|178386.6|178296.6|178366.3|178276.3|178386.6|178296.6|178362|178272|12
1724235000000|2024-08-21 10:10:00|178365|178275|178368.8|178278.8|178371.7|178281.7|178365|178275|6
1724235010000|2024-08-21 10:10:10|178367|178277|178369.8|178279.8|178381.3|178291.3|178363.7|178273.7|13
1724235020000|2024-08-21 10:10:20|178371.5|178281.5|178369.9|178279.9|178371.6|178281.6|178367.2|178277.2|4
1724235030000|2024-08-21 10:10:30|178367.2|178277.2|178369.2|178279.2|178375.3|178285.3|178366.6|178276.6|5
1724235040000|2024-08-21 10:10:40|178369.4|178279.4|178369.8|178279.8|178371.2|178281.2|178369|178279|6
1724235050000|2024-08-21 10:10:50|178370|178280|178369|178279|178370|178280|178367.2|178277.2|5
1724235060000|2024-08-21 10:11:00|178368.5|178278.5|178368.7|178278.7|178371.4|178281.4|178368.4|178278.4|8
1724235070000|2024-08-21 10:11:10|178365.4|178275.4|178365.4|178275.4|178369.2|178279.2|178365.4|178275.4|4
1724235080000|2024-08-21 10:11:20|178365.6|178275.6|178365|178275|178365.7|178275.7|178361.8|178271.8|7
1724235090000|2024-08-21 10:11:30|178365.2|178275.2|178366.6|178276.6|178372.3|178282.3|178365.2|178275.2|10
1724235100000|2024-08-21 10:11:40|178368.9|178278.9|178369|178279|178369|178279|178368.9|178278.9|2
1724235110000|2024-08-21 10:11:50|178369.1|178279.1|178373.6|178283.6|178374.2|178284.2|178369.1|178279.1|4
1724235120000|2024-08-21 10:12:00|178371.2|178281.2|178369.2|178279.2|178371.2|178281.2|178367.5|178277.5|4
1724235130000|2024-08-21 10:12:10|178369|178279|178368.9|178278.9|178369|178279|178368.9|178278.9|2
1724235140000|2024-08-21 10:12:20|178371.4|178281.4|178341.5|178251.5|178371.8|178281.8|178340|178250|13
1724235150000|2024-08-21 10:12:30|178340.9|178250.9|178333.3|178243.3|178340.9|178250.9|178329.4|178239.4|11
1724235160000|2024-08-21 10:12:40|178332|178242|178332.2|178242.2|178332.2|178242.2|178332|178242|2
1724235170000|2024-08-21 10:12:50|178332.3|178242.3|178331.9|178241.9|178333.6|178243.6|178330.9|178240.9|5
1724235180000|2024-08-21 10:13:00|178331.8|178241.8|178331.3|178241.3|178331.8|178241.8|178331.1|178241.1|3
1724235190000|2024-08-21 10:13:10|178337.9|178247.9|178348.1|178258.1|178355.1|178265.1|178337.9|178247.9|7
1724235200000|2024-08-21 10:13:20|178349.4|178259.4|178351.4|178261.4|178351.4|178261.4|178349.4|178259.4|4
1724235210000|2024-08-21 10:13:30|178352.7|178262.7|178356.1|178266.1|178363.9|178273.9|178352.7|178262.7|14
1724235220000|2024-08-21 10:13:40|178356.4|178266.4|178356.2|178266.2|178356.4|178266.4|178356.2|178266.2|3
1724235230000|2024-08-21 10:13:50|178353.4|178263.4|178350.8|178260.8|178354.7|178264.7|178350.8|178260.8|6
1724235240000|2024-08-21 10:14:00|178349.7|178259.7|178349|178259|178350.4|178260.4|178349|178259|6
1724235250000|2024-08-21 10:14:10|178346.8|178256.8|178344.5|178254.5|178349.7|178259.7|178339.9|178249.9|9
1724235260000|2024-08-21 10:14:20|178343.3|178253.3|178334.2|178244.2|178343.3|178253.3|178331.9|178241.9|9
1724235270000|2024-08-21 10:14:30|178335|178245|178331.7|178241.7|178335.9|178245.9|178329.8|178239.8|12
1724235280000|2024-08-21 10:14:40|178331.8|178241.8|178331|178241|178331.8|178241.8|178329.2|178239.2|8
1724235290000|2024-08-21 10:14:50|178329.8|178239.8|178332.2|178242.2|178332.2|178242.2|178327.4|178237.4|7
1724235300000|2024-08-21 10:15:00|178332.1|178242.1|178332.2|178242.2|178332.2|178242.2|178332.1|178242.1|2
1724235310000|2024-08-21 10:15:10|178333.5|178243.5|178333.5|178243.5|178334.3|178244.3|178333.5|178243.5|3
1724235320000|2024-08-21 10:15:20|178333.4|178243.4|178333.5|178243.5|178333.5|178243.5|178333.4|178243.4|2
1724235330000|2024-08-21 10:15:30|178334.6|178244.6|178334.6|178244.6|178334.6|178244.6|178334.6|178244.6|1
1724235340000|2024-08-21 10:15:40|178332.1|178242.1|178333.1|178243.1|178339.1|178249.1|178330.7|178240.7|6
1724235350000|2024-08-21 10:15:50|178332.6|178242.6|178334|178244|178334|178244|178332.6|178242.6|2
1724235360000|2024-08-21 10:16:00|178334.2|178244.2|178334|178244|178334.2|178244.2|178334|178244|3
1724235370000|2024-08-21 10:16:10|178334.1|178244.1|178334.1|178244.1|178334.1|178244.1|178334.1|178244.1|1
1724235380000|2024-08-21 10:16:20|178332.7|178242.7|178331.7|178241.7|178332.7|178242.7|178331.7|178241.7|2
1724235390000|2024-08-21 10:16:30|178331.1|178241.1|178331.4|178241.4|178331.4|178241.4|178326.9|178236.9|6
1724235400000|2024-08-21 10:16:40|178331.5|178241.5|178331.1|178241.1|178331.5|178241.5|178331.1|178241.1|2
1724235410000|2024-08-21 10:16:50|178332.3|178242.3|178337|178247|178337|178247|178332.3|178242.3|3
1724235420000|2024-08-21 10:17:00|178339.9|178249.9|178337.3|178247.3|178339.9|178249.9|178337.3|178247.3|5
1724235430000|2024-08-21 10:17:10|178337.2|178247.2|178338.8|178248.8|178338.8|178248.8|178337.2|178247.2|5
1724235440000|2024-08-21 10:17:20|178337.4|178247.4|178342.7|178252.7|178347.3|178257.3|178337.4|178247.4|14
1724235450000|2024-08-21 10:17:30|178340.8|178250.8|178340.5|178250.5|178342.7|178252.7|178340.4|178250.4|5
1724235460000|2024-08-21 10:17:40|178340.7|178250.7|178342.7|178252.7|178342.8|178252.8|178340.7|178250.7|4
1724235470000|2024-08-21 10:17:50|178342.8|178252.8|178341.8|178251.8|178352.6|178262.6|178341.7|178251.7|10
1724235480000|2024-08-21 10:18:00|178343.2|178253.2|178346.4|178256.4|178346.4|178256.4|178342.5|178252.5|5
1724235490000|2024-08-21 10:18:10|178346.1|178256.1|178344|178254|178346.1|178256.1|178342.6|178252.6|4
1724235500000|2024-08-21 10:18:20|178346.9|178256.9|178347|178257|178347.2|178257.2|178346.9|178256.9|4
1724235510000|2024-08-21 10:18:30|178346.9|178256.9|178347|178257|178347|178257|178346.9|178256.9|2
1724235520000|2024-08-21 10:18:40|178345.3|178255.3|178345.3|178255.3|178345.3|178255.3|178345.3|178255.3|1
1724235530000|2024-08-21 10:18:50|178345.2|178255.2|178345.1|178255.1|178345.2|178255.2|178345.1|178255.1|2
1724235540000|2024-08-21 10:19:00|178345.2|178255.2|178345.4|178255.4|178345.4|178255.4|178345.2|178255.2|2
1724235550000|2024-08-21 10:19:10|178344.3|178254.3|178346.8|178256.8|178346.8|178256.8|178344.3|178254.3|2
1724235560000|2024-08-21 10:19:20|178346.7|178256.7|178346.7|178256.7|178346.7|178256.7|178346.7|178256.7|1
1724235580000|2024-08-21 10:19:40|178345.2|178255.2|178345.2|178255.2|178345.2|178255.2|178345.2|178255.2|1
1724235600000|2024-08-21 10:20:00|178345.1|178255.1|178346|178256|178346|178256|178345.1|178255.1|4
1724235610000|2024-08-21 10:20:10|178344.9|178254.9|178428.1|178338.1|178430.7|178340.7|178344.9|178254.9|18
1724235620000|2024-08-21 10:20:20|178429.3|178339.3|178427.9|178337.9|178429.3|178339.3|178427.6|178337.6|6
1724235630000|2024-08-21 10:20:30|178428|178338|178427.9|178337.9|178447.4|178357.4|178420|178330|21
1724235640000|2024-08-21 10:20:40|178429.7|178339.7|178425.3|178335.3|178429.7|178339.7|178425.3|178335.3|5
1724235650000|2024-08-21 10:20:50|178424.8|178334.8|178418.5|178328.5|178424.8|178334.8|178406|178316|10
1724235660000|2024-08-21 10:21:00|178418.3|178328.3|178426.1|178336.1|178431.2|178341.2|178417.9|178327.9|14
1724235670000|2024-08-21 10:21:10|178423.7|178333.7|178423.7|178333.7|178423.9|178333.9|178423.4|178333.4|4
1724235680000|2024-08-21 10:21:20|178423.3|178333.3|178417.8|178327.8|178423.3|178333.3|178410.8|178320.8|8
1724235690000|2024-08-21 10:21:30|178421.1|178331.1|178422.8|178332.8|178430.7|178340.7|178421.1|178331.1|11
1724235700000|2024-08-21 10:21:40|178422.6|178332.6|178422.4|178332.4|178422.6|178332.6|178422.4|178332.4|2
1724235710000|2024-08-21 10:21:50|178421.9|178331.9|178427.4|178337.4|178429.6|178339.6|178412.4|178322.4|12
1724235720000|2024-08-21 10:22:00|178426.3|178336.3|178426.8|178336.8|178426.8|178336.8|178426.3|178336.3|3
1724235730000|2024-08-21 10:22:10|178426.7|178336.7|178427.2|178337.2|178429.3|178339.3|178426.7|178336.7|4
1724235740000|2024-08-21 10:22:20|178428.6|178338.6|178428|178338|178428.6|178338.6|178426.4|178336.4|6
1724235750000|2024-08-21 10:22:30|178427.5|178337.5|178424.9|178334.9|178427.5|178337.5|178424.9|178334.9|4
1724235760000|2024-08-21 10:22:40|178427.1|178337.1|178425.7|178335.7|178427.1|178337.1|178422.9|178332.9|4
1724235770000|2024-08-21 10:22:50|178427.5|178337.5|178436.3|178346.3|178436.3|178346.3|178427.5|178337.5|8
1724235780000|2024-08-21 10:23:00|178434.4|178344.4|178434.7|178344.7|178440.2|178350.2|178434.4|178344.4|9
1724235790000|2024-08-21 10:23:10|178434.1|178344.1|178431.2|178341.2|178436.2|178346.2|178431.2|178341.2|9
1724235800000|2024-08-21 10:23:20|178429.4|178339.4|178428.9|178338.9|178431|178341|178428.9|178338.9|4
1724235810000|2024-08-21 10:23:30|178430.2|178340.2|178429.4|178339.4|178431.3|178341.3|178426.9|178336.9|5
1724235820000|2024-08-21 10:23:40|178428.2|178338.2|178428.9|178338.9|178428.9|178338.9|178427.9|178337.9|5
1724235830000|2024-08-21 10:23:50|178428.3|178338.3|178427.8|178337.8|178428.3|178338.3|178427.7|178337.7|3
1724235840000|2024-08-21 10:24:00|178426.9|178336.9|178426.3|178336.3|178427.2|178337.2|178425.8|178335.8|7
1724235850000|2024-08-21 10:24:10|178426.4|178336.4|178426.4|178336.4|178428.9|178338.9|178425.9|178335.9|15
1724235860000|2024-08-21 10:24:20|178425.4|178335.4|178427.2|178337.2|178427.2|178337.2|178425.4|178335.4|7
1724235870000|2024-08-21 10:24:30|178427.3|178337.3|178427.3|178337.3|178427.3|178337.3|178427.3|178337.3|1
1724235880000|2024-08-21 10:24:40|178424.2|178334.2|178415.5|178325.5|178425.8|178335.8|178412.9|178322.9|12
1724235890000|2024-08-21 10:24:50|178416.6|178326.6|178350.3|178260.3|178416.6|178326.6|178350.3|178260.3|25
1724235900000|2024-08-21 10:25:00|178351|178261|178354.2|178264.2|178354.2|178264.2|178351|178261|11
1724235910000|2024-08-21 10:25:10|178353.3|178263.3|178357.4|178267.4|178357.9|178267.9|178352.1|178262.1|17
1724235920000|2024-08-21 10:25:20|178356.8|178266.8|178353.7|178263.7|178358.9|178268.9|178353.7|178263.7|17
1724235930000|2024-08-21 10:25:30|178352.6|178262.6|178354.4|178264.4|178355.3|178265.3|178352.6|178262.6|6
1724235940000|2024-08-21 10:25:40|178355.2|178265.2|178360.9|178270.9|178360.9|178270.9|178355.2|178265.2|4
1724235950000|2024-08-21 10:25:50|178360.8|178270.8|178356.7|178266.7|178361|178271|178356.7|178266.7|5
1724235960000|2024-08-21 10:26:00|178355|178265|178355.3|178265.3|178356.7|178266.7|178352.9|178262.9|8
1724235970000|2024-08-21 10:26:10|178354.9|178264.9|178344.4|178254.4|178355.4|178265.4|178339.6|178249.6|7
1724235980000|2024-08-21 10:26:20|178345.4|178255.4|178346.7|178256.7|178347.2|178257.2|178343.8|178253.8|7
1724235990000|2024-08-21 10:26:30|178347.7|178257.7|178341|178251|178348.5|178258.5|178340.7|178250.7|8
1724236000000|2024-08-21 10:26:40|178338|178248|178342.8|178252.8|178343.4|178253.4|178338|178248|7
1724236010000|2024-08-21 10:26:50|178343.4|178253.4|178350.3|178260.3|178352.8|178262.8|178341.1|178251.1|10
1724236020000|2024-08-21 10:27:00|178351.1|178261.1|178349|178259|178358|178268|178349|178259|13
1724236030000|2024-08-21 10:27:10|178349.2|178259.2|178352.2|178262.2|178352.4|178262.4|178345.6|178255.6|8
1724236040000|2024-08-21 10:27:20|178347.6|178257.6|178347.2|178257.2|178347.6|178257.6|178340.3|178250.3|9
1724236050000|2024-08-21 10:27:30|178347.8|178257.8|178342.9|178252.9|178350.7|178260.7|178342.9|178252.9|11
1724236060000|2024-08-21 10:27:40|178344.3|178254.3|178349.9|178259.9|178349.9|178259.9|178344.3|178254.3|11
1724236070000|2024-08-21 10:27:50|178347.6|178257.6|178352.2|178262.2|178353.9|178263.9|178342.4|178252.4|22
1724236080000|2024-08-21 10:28:00|178353.5|178263.5|178359.7|178269.7|178359.7|178269.7|178352|178262|6
1724236090000|2024-08-21 10:28:10|178357.4|178267.4|178344.4|178254.4|178357.4|178267.4|178342.1|178252.1|10
1724236100000|2024-08-21 10:28:20|178346|178256|178345.7|178255.7|178346|178256|178345.7|178255.7|2
1724236110000|2024-08-21 10:28:30|178343.9|178253.9|178282.1|178192.1|178343.9|178253.9|178279.4|178189.4|14
1724236120000|2024-08-21 10:28:40|178282.3|178192.3|178271.9|178181.9|178282.3|178192.3|178271.9|178181.9|6
1724236130000|2024-08-21 10:28:50|178274.1|178184.1|178267.5|178177.5|178274.1|178184.1|178265.8|178175.8|9
1724236140000|2024-08-21 10:29:00|178267.6|178177.6|178267.5|178177.5|178273.5|178183.5|178267.5|178177.5|8
1724236150000|2024-08-21 10:29:10|178267.2|178177.2|178271.3|178181.3|178271.3|178181.3|178267.2|178177.2|8
1724236160000|2024-08-21 10:29:20|178272.7|178182.7|178276.4|178186.4|178276.4|178186.4|178272.6|178182.6|6
1724236170000|2024-08-21 10:29:30|178276.5|178186.5|178274.6|178184.6|178276.5|178186.5|178274.6|178184.6|4
1724236180000|2024-08-21 10:29:40|178275.9|178185.9|178257.4|178167.4|178275.9|178185.9|178257.4|178167.4|3
1724236190000|2024-08-21 10:29:50|178256.7|178166.7|178256.8|178166.8|178256.8|178166.8|178256.2|178166.2|3
1724236200000|2024-08-21 10:30:00|178256|178166|178291.1|178201.1|178291.1|178201.1|178256|178166|14
1724236210000|2024-08-21 10:30:10|178291.3|178201.3|178307|178217|178307.1|178217.1|178291.3|178201.3|6
1724236220000|2024-08-21 10:30:20|178299.8|178209.8|178292|178202|178299.8|178209.8|178291|178201|13
1724236230000|2024-08-21 10:30:30|178291.5|178201.5|178302|178212|178302|178212|178291.5|178201.5|11
1724236240000|2024-08-21 10:30:40|178302.7|178212.7|178303.3|178213.3|178303.4|178213.4|178301.2|178211.2|4
1724236250000|2024-08-21 10:30:50|178302.6|178212.6|178302.4|178212.4|178302.6|178212.6|178300.3|178210.3|4
1724236260000|2024-08-21 10:31:00|178302.5|178212.5|178303.4|178213.4|178303.4|178213.4|178302.5|178212.5|2
1724236270000|2024-08-21 10:31:10|178301.7|178211.7|178301.8|178211.8|178301.8|178211.8|178301.7|178211.7|2
1724236280000|2024-08-21 10:31:20|178294.5|178204.5|178293.6|178203.6|178294.5|178204.5|178290|178200|9
1724236290000|2024-08-21 10:31:30|178295.2|178205.2|178295.2|178205.2|178295.2|178205.2|178295.2|178205.2|1
1724236300000|2024-08-21 10:31:40|178295.9|178205.9|178295.4|178205.4|178295.9|178205.9|178295.4|178205.4|2
1724236310000|2024-08-21 10:31:50|178293.3|178203.3|178284.3|178194.3|178295.4|178205.4|178284.3|178194.3|8
1724236320000|2024-08-21 10:32:00|178283.7|178193.7|178282.4|178192.4|178285.1|178195.1|178282.4|178192.4|4
1724236330000|2024-08-21 10:32:10|178280.9|178190.9|178288.7|178198.7|178288.7|178198.7|178279.3|178189.3|11
1724236340000|2024-08-21 10:32:20|178288.9|178198.9|178291.7|178201.7|178291.9|178201.9|178288.9|178198.9|4
1724236360000|2024-08-21 10:32:40|178291.5|178201.5|178293.1|178203.1|178293.1|178203.1|178291.4|178201.4|4
1724236370000|2024-08-21 10:32:50|178293|178203|178292.3|178202.3|178295.6|178205.6|178292.3|178202.3|7
1724236380000|2024-08-21 10:33:00|178287.8|178197.8|178282.2|178192.2|178287.8|178197.8|178282.2|178192.2|4
1724236390000|2024-08-21 10:33:10|178285.7|178195.7|178294.9|178204.9|178295.5|178205.5|178285.7|178195.7|6
1724236400000|2024-08-21 10:33:20|178294.4|178204.4|178281.4|178191.4|178294.4|178204.4|178278.3|178188.3|7
1724236410000|2024-08-21 10:33:30|178280.4|178190.4|178275.8|178185.8|178280.4|178190.4|178272.9|178182.9|3
1724236420000|2024-08-21 10:33:40|178275.5|178185.5|178265.8|178175.8|178276.3|178186.3|178262.2|178172.2|10
1724236430000|2024-08-21 10:33:50|178264.5|178174.5|178239.2|178149.2|178264.5|178174.5|178222|178132|12
1724236440000|2024-08-21 10:34:00|178239.8|178149.8|178242.1|178152.1|178242.5|178152.5|178239.8|178149.8|5
1724236450000|2024-08-21 10:34:10|178242.4|178152.4|178242.1|178152.1|178243.7|178153.7|178242.1|178152.1|6
1724236460000|2024-08-21 10:34:20|178242.3|178152.3|178244.6|178154.6|178244.6|178154.6|178241.4|178151.4|6
1724236470000|2024-08-21 10:34:30|178242.5|178152.5|178245.1|178155.1|178245.1|178155.1|178242.5|178152.5|5
1724236480000|2024-08-21 10:34:40|178243.9|178153.9|178236.7|178146.7|178243.9|178153.9|178236.7|178146.7|4
1724236490000|2024-08-21 10:34:50|178236.3|178146.3|178240|178150|178240|178150|178231.5|178141.5|9
1724236500000|2024-08-21 10:35:00|178243.9|178153.9|178253|178163|178253|178163|178242.1|178152.1|13
1724236510000|2024-08-21 10:35:10|178255.1|178165.1|178256.5|178166.5|178257.2|178167.2|178255.1|178165.1|6
1724236520000|2024-08-21 10:35:20|178255.5|178165.5|178268.2|178178.2|178268.2|178178.2|178255.5|178165.5|4
1724236530000|2024-08-21 10:35:30|178269.8|178179.8|178272|178182|178274.9|178184.9|178269.8|178179.8|4
1724236540000|2024-08-21 10:35:40|178272.1|178182.1|178274.3|178184.3|178274.3|178184.3|178272.1|178182.1|4
1724236550000|2024-08-21 10:35:50|178275.4|178185.4|178272.4|178182.4|178275.4|178185.4|178270.4|178180.4|6
1724236560000|2024-08-21 10:36:00|178272.3|178182.3|178272.4|178182.4|178272.4|178182.4|178272.3|178182.3|2
1724236570000|2024-08-21 10:36:10|178274.8|178184.8|178275|178185|178275|178185|178274.4|178184.4|3
1724236580000|2024-08-21 10:36:20|178286.4|178196.4|178340.9|178250.9|178346.4|178256.4|178271.3|178181.3|13
1724236590000|2024-08-21 10:36:30|178341.8|178251.8|178335.6|178245.6|178341.8|178251.8|178334.8|178244.8|12
1724236600000|2024-08-21 10:36:40|178337.6|178247.6|178338.8|178248.8|178340.2|178250.2|178337.6|178247.6|4
1724236610000|2024-08-21 10:36:50|178380.4|178290.4|178323.5|178233.5|178380.4|178290.4|178321.1|178231.1|10
1724236620000|2024-08-21 10:37:00|178323.4|178233.4|178319|178229|178323.4|178233.4|178319|178229|7
1724236630000|2024-08-21 10:37:10|178317.5|178227.5|178366|178276|178366|178276|178317.5|178227.5|11
1724236640000|2024-08-21 10:37:20|178366.9|178276.9|178365.5|178275.5|178367.4|178277.4|178365.5|178275.5|3
1724236650000|2024-08-21 10:37:30|178365.4|178275.4|178369.8|178279.8|178369.8|178279.8|178362.5|178272.5|6
1724236660000|2024-08-21 10:37:40|178370.3|178280.3|178368.4|178278.4|178372.7|178282.7|178365.9|178275.9|12
1724236670000|2024-08-21 10:37:50|178368.5|178278.5|178371.9|178281.9|178371.9|178281.9|178368.5|178278.5|3
1724236680000|2024-08-21 10:38:00|178372|178282|178375.5|178285.5|178375.5|178285.5|178372|178282|4
1724236690000|2024-08-21 10:38:10|178370.8|178280.8|178349.2|178259.2|178370.8|178280.8|178349.2|178259.2|10
1724236700000|2024-08-21 10:38:20|178348.7|178258.7|178274|178184|178352.8|178262.8|178272.9|178182.9|17
1724236710000|2024-08-21 10:38:30|178271.6|178181.6|178273.1|178183.1|178274.4|178184.4|178267.7|178177.7|15
1724236720000|2024-08-21 10:38:40|178270.1|178180.1|178269.9|178179.9|178271.8|178181.8|178267.2|178177.2|13
1724236730000|2024-08-21 10:38:50|178269.4|178179.4|178264.4|178174.4|178269.4|178179.4|178264.4|178174.4|9
1724236740000|2024-08-21 10:39:00|178264.3|178174.3|178264.3|178174.3|178264.3|178174.3|178264.3|178174.3|1
1724236750000|2024-08-21 10:39:10|178264.1|178174.1|178264.7|178174.7|178264.7|178174.7|178264|178174|5
1724236760000|2024-08-21 10:39:20|178269|178179|178264.4|178174.4|178269|178179|178264.3|178174.3|5
1724236770000|2024-08-21 10:39:30|178265.1|178175.1|178243.3|178153.3|178268.8|178178.8|178238|178148|13
1724236780000|2024-08-21 10:39:40|178243|178153|178245.4|178155.4|178246.2|178156.2|178242.2|178152.2|8
1724236790000|2024-08-21 10:39:50|178245.2|178155.2|178245.1|178155.1|178245.3|178155.3|178245.1|178155.1|3
1724236800000|2024-08-21 10:40:00|178245.3|178155.3|178244.4|178154.4|178248|178158|178243.1|178153.1|9
1724236810000|2024-08-21 10:40:10|178236.4|178146.4|178220.6|178130.6|178236.4|178146.4|178219.4|178129.4|9
1724236820000|2024-08-21 10:40:20|178220.7|178130.7|178213|178123|178220.7|178130.7|178212.4|178122.4|8
1724236830000|2024-08-21 10:40:30|178213.2|178123.2|178211.9|178121.9|178213.2|178123.2|178211.4|178121.4|4
1724236840000|2024-08-21 10:40:40|178210.8|178120.8|178209.4|178119.4|178210.8|178120.8|178208.1|178118.1|10
1724236850000|2024-08-21 10:40:50|178208|178118|178207.1|178117.1|178208.2|178118.2|178207.1|178117.1|7
1724236860000|2024-08-21 10:41:00|178203.9|178113.9|178206.4|178116.4|178206.5|178116.5|178203.9|178113.9|7
1724236870000|2024-08-21 10:41:10|178206.6|178116.6|178201|178111|178206.6|178116.6|178199.1|178109.1|3
1724236880000|2024-08-21 10:41:20|178200.1|178110.1|178200.1|178110.1|178200.1|178110.1|178200.1|178110.1|1
1724236890000|2024-08-21 10:41:30|178200.5|178110.5|178207.7|178117.7|178207.7|178117.7|178200.5|178110.5|7
1724236900000|2024-08-21 10:41:40|178207.9|178117.9|178209.6|178119.6|178209.8|178119.8|178207.9|178117.9|7
1724236910000|2024-08-21 10:41:50|178208.8|178118.8|178208.1|178118.1|178208.8|178118.8|178208.1|178118.1|4
1724236920000|2024-08-21 10:42:00|178207.6|178117.6|178200.4|178110.4|178207.6|178117.6|178200.4|178110.4|4
1724236930000|2024-08-21 10:42:10|178201|178111|178201.1|178111.1|178201.1|178111.1|178201|178111|2
1724236940000|2024-08-21 10:42:20|178201.4|178111.4|178203|178113|178203|178113|178201.4|178111.4|3
1724236950000|2024-08-21 10:42:30|178203.3|178113.3|178213.5|178123.5|178214.2|178124.2|178203.3|178113.3|13
1724236960000|2024-08-21 10:42:40|178214.3|178124.3|178210|178120|178215.1|178125.1|178209.8|178119.8|16
1724236970000|2024-08-21 10:42:50|178213|178123|178212.6|178122.6|178214|178124|178212.4|178122.4|10
1724236980000|2024-08-21 10:43:00|178213.4|178123.4|178211.7|178121.7|178216.1|178126.1|178211.7|178121.7|8
1724236990000|2024-08-21 10:43:10|178216.1|178126.1|178211.8|178121.8|178216.1|178126.1|178210.5|178120.5|6
1724237000000|2024-08-21 10:43:20|178210.7|178120.7|178217.5|178127.5|178217.7|178127.7|178210.7|178120.7|4
1724237010000|2024-08-21 10:43:30|178218.2|178128.2|178220.5|178130.5|178221.3|178131.3|178218|178128|7
1724237020000|2024-08-21 10:43:40|178221.7|178131.7|178218.8|178128.8|178221.7|178131.7|178218.8|178128.8|4
1724237030000|2024-08-21 10:43:50|178218.5|178128.5|178215.3|178125.3|178218.5|178128.5|178209.7|178119.7|5
1724237040000|2024-08-21 10:44:00|178215.1|178125.1|178207.5|178117.5|178215.1|178125.1|178205.7|178115.7|9
1724237050000|2024-08-21 10:44:10|178206.5|178116.5|178208.4|178118.4|178209.4|178119.4|178206.5|178116.5|7
1724237060000|2024-08-21 10:44:20|178209.5|178119.5|178213.6|178123.6|178216.4|178126.4|178209.5|178119.5|9
1724237070000|2024-08-21 10:44:30|178213.2|178123.2|178214.4|178124.4|178214.4|178124.4|178212.8|178122.8|5
1724237080000|2024-08-21 10:44:40|178212.9|178122.9|178213.2|178123.2|178213.2|178123.2|178211.6|178121.6|5
1724237090000|2024-08-21 10:44:50|178203.6|178113.6|178203.6|178113.6|178203.6|178113.6|178203.6|178113.6|1
1724237100000|2024-08-21 10:45:00|178203.3|178113.3|178204.4|178114.4|178204.4|178114.4|178203.3|178113.3|2
1724237110000|2024-08-21 10:45:10|178209.5|178119.5|178209.3|178119.3|178209.5|178119.5|178209.3|178119.3|2
1724237120000|2024-08-21 10:45:20|178207.9|178117.9|178210.4|178120.4|178210.4|178120.4|178207.9|178117.9|2
1724237130000|2024-08-21 10:45:30|178208.2|178118.2|178208.1|178118.1|178208.2|178118.2|178208.1|178118.1|2
1724237140000|2024-08-21 10:45:40|178208.2|178118.2|178203.2|178113.2|178208.4|178118.4|178203.2|178113.2|4
1724237160000|2024-08-21 10:46:00|178201.5|178111.5|178201.5|178111.5|178201.5|178111.5|178201.5|178111.5|1
1724237170000|2024-08-21 10:46:10|178206.3|178116.3|178201.6|178111.6|178206.3|178116.3|178201.6|178111.6|6
1724237180000|2024-08-21 10:46:20|178202.7|178112.7|178201.3|178111.3|178202.7|178112.7|178201.3|178111.3|2
1724237190000|2024-08-21 10:46:30|178201.4|178111.4|178201.3|178111.3|178201.7|178111.7|178201.3|178111.3|4
1724237200000|2024-08-21 10:46:40|178199.9|178109.9|178198.8|178108.8|178199.9|178109.9|178198.8|178108.8|2
1724237210000|2024-08-21 10:46:50|178197.6|178107.6|178204|178114|178204|178114|178197.6|178107.6|2
1724237220000|2024-08-21 10:47:00|178201.5|178111.5|178199.1|178109.1|178201.5|178111.5|178198.9|178108.9|3
1724237230000|2024-08-21 10:47:10|178199.3|178109.3|178208.5|178118.5|178208.5|178118.5|178199|178109|7
1724237240000|2024-08-21 10:47:20|178208.6|178118.6|178205.9|178115.9|178208.8|178118.8|178205.9|178115.9|6
1724237250000|2024-08-21 10:47:30|178206.7|178116.7|178204.7|178114.7|178207.4|178117.4|178204.7|178114.7|5
1724237260000|2024-08-21 10:47:40|178203.8|178113.8|178203|178113|178203.8|178113.8|178202.9|178112.9|3
1724237270000|2024-08-21 10:47:50|178202.5|178112.5|178200.9|178110.9|178202.5|178112.5|178200.9|178110.9|6
1724237280000|2024-08-21 10:48:00|178200.4|178110.4|178200.2|178110.2|178200.9|178110.9|178200.2|178110.2|3
1724237290000|2024-08-21 10:48:10|178199.2|178109.2|178198.1|178108.1|178199.2|178109.2|178198.1|178108.1|2
1724237300000|2024-08-21 10:48:20|178197.2|178107.2|178197.2|178107.2|178197.2|178107.2|178197.2|178107.2|1
1724237310000|2024-08-21 10:48:30|178204.2|178114.2|178204.2|178114.2|178204.2|178114.2|178204.2|178114.2|1
1724237320000|2024-08-21 10:48:40|178204.1|178114.1|178204.2|178114.2|178204.2|178114.2|178204.1|178114.1|2
1724237330000|2024-08-21 10:48:50|178203.8|178113.8|178204|178114|178204|178114|178203.8|178113.8|2
1724237340000|2024-08-21 10:49:00|178203.5|178113.5|178196.7|178106.7|178204.4|178114.4|178196.7|178106.7|8
1724237350000|2024-08-21 10:49:10|178197.8|178107.8|178198.5|178108.5|178198.5|178108.5|178196.7|178106.7|3
1724237360000|2024-08-21 10:49:20|178196.6|178106.6|178203.6|178113.6|178203.9|178113.9|178196.6|178106.6|5
1724237370000|2024-08-21 10:49:30|178200.8|178110.8|178199.7|178109.7|178200.8|178110.8|178199|178109|8
1724237380000|2024-08-21 10:49:40|178202.1|178112.1|178202|178112|178202.1|178112.1|178201.9|178111.9|3
1724237390000|2024-08-21 10:49:50|178198.5|178108.5|178198.5|178108.5|178198.5|178108.5|178198.5|178108.5|1
1724237400000|2024-08-21 10:50:00|178197.6|178107.6|178197.6|178107.6|178197.6|178107.6|178197.6|178107.6|1
1724237420000|2024-08-21 10:50:20|178204.5|178114.5|178204.8|178114.8|178204.8|178114.8|178204.5|178114.5|5
1724237430000|2024-08-21 10:50:30|178201.4|178111.4|178203.3|178113.3|178203.3|178113.3|178201.3|178111.3|4
1724237440000|2024-08-21 10:50:40|178203.1|178113.1|178202.2|178112.2|178203.1|178113.1|178201.9|178111.9|5
1724237450000|2024-08-21 10:50:50|178196.1|178106.1|178195.3|178105.3|178196.1|178106.1|178195.3|178105.3|2
1724237460000|2024-08-21 10:51:00|178203.6|178113.6|178197|178107|178203.6|178113.6|178195.6|178105.6|4
1724237470000|2024-08-21 10:51:10|178191.9|178101.9|178163.8|178073.8|178201.4|178111.4|178163.4|178073.4|8
1724237480000|2024-08-21 10:51:20|178164|178074|178166.9|178076.9|178166.9|178076.9|178164|178074|6
1724237490000|2024-08-21 10:51:30|178170.2|178080.2|178170.8|178080.8|178172|178082|178169.9|178079.9|9
1724237500000|2024-08-21 10:51:40|178170.5|178080.5|178130.8|178040.8|178170.5|178080.5|178129.9|178039.9|7
1724237510000|2024-08-21 10:51:50|178132|178042|178133.2|178043.2|178133.7|178043.7|178123.8|178033.8|14
1724237520000|2024-08-21 10:52:00|178135.7|178045.7|178137.8|178047.8|178144.3|178054.3|178134.5|178044.5|15
1724237530000|2024-08-21 10:52:10|178137.9|178047.9|178135.3|178045.3|178137.9|178047.9|178135.3|178045.3|3
1724237540000|2024-08-21 10:52:20|178137.8|178047.8|178137.1|178047.1|178140.9|178050.9|178136.8|178046.8|7
1724237550000|2024-08-21 10:52:30|178137.2|178047.2|178139.1|178049.1|178140.3|178050.3|178136.3|178046.3|9
1724237560000|2024-08-21 10:52:40|178138.7|178048.7|178141.7|178051.7|178141.7|178051.7|178138.7|178048.7|2
1724237570000|2024-08-21 10:52:50|178143.2|178053.2|178140.5|178050.5|178143.2|178053.2|178137.9|178047.9|13
1724237580000|2024-08-21 10:53:00|178139.7|178049.7|178139.7|178049.7|178139.9|178049.9|178139.7|178049.7|5
1724237590000|2024-08-21 10:53:10|178138.3|178048.3|178141.3|178051.3|178141.8|178051.8|178138.3|178048.3|4
1724237600000|2024-08-21 10:53:20|178145.3|178055.3|178144.2|178054.2|178147.2|178057.2|178142.8|178052.8|9
1724237610000|2024-08-21 10:53:30|178149.2|178059.2|178144.5|178054.5|178149.2|178059.2|178144.5|178054.5|5
1724237620000|2024-08-21 10:53:40|178144.4|178054.4|178144.7|178054.7|178144.7|178054.7|178144.2|178054.2|3
1724237630000|2024-08-21 10:53:50|178144.6|178054.6|178164.2|178074.2|178165.9|178075.9|178144.3|178054.3|6
1724237640000|2024-08-21 10:54:00|178165.9|178075.9|178141.3|178051.3|178165.9|178075.9|178141.3|178051.3|11
1724237650000|2024-08-21 10:54:10|178142.5|178052.5|178139.4|178049.4|178142.5|178052.5|178139.4|178049.4|5
1724237660000|2024-08-21 10:54:20|178138.9|178048.9|178137.8|178047.8|178139.5|178049.5|178137.8|178047.8|6
1724237670000|2024-08-21 10:54:30|178137.9|178047.9|178131.5|178041.5|178138|178048|178127.8|178037.8|5
1724237690000|2024-08-21 10:54:50|178125.5|178035.5|178131.5|178041.5|178131.5|178041.5|178125.5|178035.5|2
1724237700000|2024-08-21 10:55:00|178144.8|178054.8|178141.2|178051.2|178144.8|178054.8|178134.5|178044.5|9
1724237710000|2024-08-21 10:55:10|178141.1|178051.1|178134|178044|178141.1|178051.1|178134|178044|4
1724237720000|2024-08-21 10:55:20|178133.5|178043.5|178132.5|178042.5|178133.5|178043.5|178132.5|178042.5|3
1724237730000|2024-08-21 10:55:30|178129.9|178039.9|178130.4|178040.4|178130.4|178040.4|178129.9|178039.9|4
1724237740000|2024-08-21 10:55:40|178125.3|178035.3|178131.7|178041.7|178131.7|178041.7|178125.3|178035.3|4
1724237750000|2024-08-21 10:55:50|178132.1|178042.1|178134.3|178044.3|178136.8|178046.8|178132.1|178042.1|7
1724237760000|2024-08-21 10:56:00|178135.1|178045.1|178138.8|178048.8|178138.8|178048.8|178134.9|178044.9|8
1724237770000|2024-08-21 10:56:10|178138.7|178048.7|178138.4|178048.4|178138.9|178048.9|178138.3|178048.3|5
1724237780000|2024-08-21 10:56:20|178137.8|178047.8|178132.2|178042.2|178139.2|178049.2|178132.2|178042.2|3
1724237790000|2024-08-21 10:56:30|178133.5|178043.5|178131.2|178041.2|178137.3|178047.3|178131.2|178041.2|6
1724237800000|2024-08-21 10:56:40|178131.4|178041.4|178132.4|178042.4|178133.8|178043.8|178126.4|178036.4|8
1724237810000|2024-08-21 10:56:50|178138.3|178048.3|178143.1|178053.1|178143.2|178053.2|178138.3|178048.3|10
1724237820000|2024-08-21 10:57:00|178148.1|178058.1|178156.5|178066.5|178158.5|178068.5|178148.1|178058.1|7
1724237830000|2024-08-21 10:57:10|178156.2|178066.2|178156.7|178066.7|178156.8|178066.8|178156.2|178066.2|6
1724237840000|2024-08-21 10:57:20|178156.2|178066.2|178156.4|178066.4|178157.1|178067.1|178156.2|178066.2|8
1724237850000|2024-08-21 10:57:30|178157|178067|178157|178067|178158.3|178068.3|178157|178067|10
1724237860000|2024-08-21 10:57:40|178156.5|178066.5|178157.3|178067.3|178157.3|178067.3|178156.2|178066.2|4
1724237870000|2024-08-21 10:57:50|178157.2|178067.2|178154.6|178064.6|178157.2|178067.2|178154.5|178064.5|10
1724237880000|2024-08-21 10:58:00|178154.4|178064.4|178156.2|178066.2|178159.1|178069.1|178153.4|178063.4|11
1724237890000|2024-08-21 10:58:10|178156.1|178066.1|178155.2|178065.2|178156.2|178066.2|178155.2|178065.2|5
1724237900000|2024-08-21 10:58:20|178154.8|178064.8|178151.3|178061.3|178154.8|178064.8|178147.2|178057.2|6
1724237910000|2024-08-21 10:58:30|178150.6|178060.6|178152.5|178062.5|178152.5|178062.5|178150.6|178060.6|4
1724237930000|2024-08-21 10:58:50|178150.1|178060.1|178150|178060|178150.1|178060.1|178150|178060|4
1724237940000|2024-08-21 10:59:00|178147.5|178057.5|178146.3|178056.3|178147.5|178057.5|178146.3|178056.3|7
1724237950000|2024-08-21 10:59:10|178146.2|178056.2|178146.7|178056.7|178146.9|178056.9|178145.9|178055.9|6
1724237960000|2024-08-21 10:59:20|178145.8|178055.8|178149.2|178059.2|178149.2|178059.2|178142.2|178052.2|8
1724237970000|2024-08-21 10:59:30|178144|178054|178143.8|178053.8|178144|178054|178143.8|178053.8|2
1724237980000|2024-08-21 10:59:40|178143.9|178053.9|178146.8|178056.8|178146.8|178056.8|178142.2|178052.2|6
1724237990000|2024-08-21 10:59:50|178146.7|178056.7|178146.7|178056.7|178146.8|178056.8|178146.7|178056.7|3
1724238000000|2024-08-21 11:00:00|178144.2|178054.2|178146.7|178056.7|178146.7|178056.7|178144.1|178054.1|5
1724238010000|2024-08-21 11:00:10|178146.5|178056.5|178147.2|178057.2|178147.2|178057.2|178143.5|178053.5|6
1724238020000|2024-08-21 11:00:20|178154.1|178064.1|178158.3|178068.3|178158.3|178068.3|178154.1|178064.1|3
1724238040000|2024-08-21 11:00:40|178151.9|178061.9|178151.9|178061.9|178151.9|178061.9|178151.9|178061.9|1
1724238050000|2024-08-21 11:00:50|178152.1|178062.1|178158.3|178068.3|178158.3|178068.3|178152.1|178062.1|2
1724238060000|2024-08-21 11:01:00|178152.2|178062.2|178159.1|178069.1|178159.1|178069.1|178152.1|178062.1|5
1724238080000|2024-08-21 11:01:20|178157.6|178067.6|178157.6|178067.6|178157.6|178067.6|178157.6|178067.6|1
1724238090000|2024-08-21 11:01:30|178156.6|178066.6|178156.6|178066.6|178156.6|178066.6|178151.4|178061.4|3
1724238100000|2024-08-21 11:01:40|178158.6|178068.6|178160.3|178070.3|178160.3|178070.3|178158.6|178068.6|2
1724238110000|2024-08-21 11:01:50|178162|178072|178162|178072|178162|178072|178160.3|178070.3|3
1724238120000|2024-08-21 11:02:00|178156.3|178066.3|178169.3|178079.3|178170.9|178080.9|178156.3|178066.3|6
1724238130000|2024-08-21 11:02:10|178170.2|178080.2|178171.1|178081.1|178171.1|178081.1|178170.2|178080.2|2
1724238140000|2024-08-21 11:02:20|178172.2|178082.2|178195.3|178105.3|178196.5|178106.5|178172.2|178082.2|9
1724238150000|2024-08-21 11:02:30|178197.3|178107.3|178196.7|178106.7|178197.3|178107.3|178196.7|178106.7|2
1724238160000|2024-08-21 11:02:40|178196.6|178106.6|178196.6|178106.6|178196.6|178106.6|178196.6|178106.6|1
1724238170000|2024-08-21 11:02:50|178197.4|178107.4|178194.6|178104.6|178197.4|178107.4|178194.6|178104.6|6
1724238180000|2024-08-21 11:03:00|178194|178104|178188.5|178098.5|178194|178104|178188.5|178098.5|4
1724238190000|2024-08-21 11:03:10|178190.2|178100.2|178188.5|178098.5|178190.2|178100.2|178188.5|178098.5|2
1724238200000|2024-08-21 11:03:20|178189.3|178099.3|178189.3|178099.3|178189.3|178099.3|178189.3|178099.3|1
1724238210000|2024-08-21 11:03:30|178190.3|178100.3|178185.8|178095.8|178190.3|178100.3|178185.8|178095.8|4
1724238220000|2024-08-21 11:03:40|178189.4|178099.4|178187|178097|178189.4|178099.4|178187|178097|4
1724238230000|2024-08-21 11:03:50|178187.8|178097.8|178187.8|178097.8|178187.8|178097.8|178187.8|178097.8|1
1724238240000|2024-08-21 11:04:00|178187.7|178097.7|178187.7|178097.7|178187.7|178097.7|178187.7|178097.7|1
1724238250000|2024-08-21 11:04:10|178187.8|178097.8|178187.7|178097.7|178188|178098|178187.5|178097.5|5
1724238260000|2024-08-21 11:04:20|178185.2|178095.2|178188.8|178098.8|178188.8|178098.8|178185.2|178095.2|3
1724238270000|2024-08-21 11:04:30|178186|178096|178191.5|178101.5|178191.5|178101.5|178186|178096|4
1724238280000|2024-08-21 11:04:40|178192|178102|178193.3|178103.3|178195|178105|178192|178102|6
1724238290000|2024-08-21 11:04:50|178194|178104|178191.6|178101.6|178194|178104|178191.6|178101.6|8
1724238300000|2024-08-21 11:05:00|178191.5|178101.5|178195.3|178105.3|178195.3|178105.3|178187.6|178097.6|12
1724238310000|2024-08-21 11:05:10|178195.2|178105.2|178195.8|178105.8|178196.2|178106.2|178194.9|178104.9|6
1724238320000|2024-08-21 11:05:20|178196.8|178106.8|178197.6|178107.6|178197.6|178107.6|178195.8|178105.8|8
1724238330000|2024-08-21 11:05:30|178196.5|178106.5|178197.6|178107.6|178197.6|178107.6|178196.3|178106.3|3
1724238340000|2024-08-21 11:05:40|178196.3|178106.3|178198.1|178108.1|178199.3|178109.3|178196.3|178106.3|8
1724238350000|2024-08-21 11:05:50|178199.3|178109.3|178186.5|178096.5|178199.3|178109.3|178186.5|178096.5|6
1724238360000|2024-08-21 11:06:00|178186.6|178096.6|178187.5|178097.5|178187.5|178097.5|178186.6|178096.6|4
1724238370000|2024-08-21 11:06:10|178188.5|178098.5|178188|178098|178190.9|178100.9|178188|178098|3
1724238380000|2024-08-21 11:06:20|178191.3|178101.3|178190.7|178100.7|178191.3|178101.3|178189.9|178099.9|6
1724238390000|2024-08-21 11:06:30|178190.6|178100.6|178188.4|178098.4|178190.6|178100.6|178188.4|178098.4|4
1724238400000|2024-08-21 11:06:40|178189.5|178099.5|178196.1|178106.1|178198.2|178108.2|178188.4|178098.4|11
1724238410000|2024-08-21 11:06:50|178199.3|178109.3|178198.7|178108.7|178202.2|178112.2|178198.7|178108.7|5
1724238420000|2024-08-21 11:07:00|178200.6|178110.6|178207.9|178117.9|178210.6|178120.6|178200.6|178110.6|6
1724238430000|2024-08-21 11:07:10|178212.3|178122.3|178214.9|178124.9|178214.9|178124.9|178212.3|178122.3|11
1724238440000|2024-08-21 11:07:20|178216.4|178126.4|178214.8|178124.8|178216.4|178126.4|178214.8|178124.8|2
1724238450000|2024-08-21 11:07:30|178216.4|178126.4|178216.4|178126.4|178217|178127|178216.4|178126.4|3
1724238460000|2024-08-21 11:07:40|178215.5|178125.5|178216.9|178126.9|178216.9|178126.9|178215.5|178125.5|2
1724238470000|2024-08-21 11:07:50|178214.7|178124.7|178218|178128|178218|178128|178214.3|178124.3|5
1724238480000|2024-08-21 11:08:00|178218.5|178128.5|178218.5|178128.5|178218.5|178128.5|178218.5|178128.5|1
1724238490000|2024-08-21 11:08:10|178216.6|178126.6|178216.6|178126.6|178216.6|178126.6|178213.5|178123.5|4
1724238500000|2024-08-21 11:08:20|178216|178126|178218.2|178128.2|178218.2|178128.2|178216|178126|3
1724238530000|2024-08-21 11:08:50|178216.1|178126.1|178217.2|178127.2|178217.2|178127.2|178214.9|178124.9|3
1724238540000|2024-08-21 11:09:00|178217.1|178127.1|178216.6|178126.6|178217.1|178127.1|178216.6|178126.6|3
1724238550000|2024-08-21 11:09:10|178217.7|178127.7|178218.2|178128.2|178218.9|178128.9|178216.7|178126.7|11
1724238560000|2024-08-21 11:09:20|178218|178128|178218|178128|178218|178128|178218|178128|1
1724238570000|2024-08-21 11:09:30|178217.9|178127.9|178220|178130|178220|178130|178217.9|178127.9|2
1724238580000|2024-08-21 11:09:40|178218|178128|178216.4|178126.4|178220|178130|178216.4|178126.4|4
1724238590000|2024-08-21 11:09:50|178219.9|178129.9|178217.1|178127.1|178219.9|178129.9|178217.1|178127.1|4
1724238600000|2024-08-21 11:10:00|178219.9|178129.9|178219.9|178129.9|178219.9|178129.9|178219.9|178129.9|1
1724238610000|2024-08-21 11:10:10|178220.5|178130.5|178218.3|178128.3|178220.5|178130.5|178218.3|178128.3|2
1724238620000|2024-08-21 11:10:20|178220.5|178130.5|178218|178128|178220.5|178130.5|178216.6|178126.6|4
1724238630000|2024-08-21 11:10:30|178219.3|178129.3|178240.3|178150.3|178243.6|178153.6|178219.3|178129.3|7
1724238640000|2024-08-21 11:10:40|178241.8|178151.8|178236.5|178146.5|178241.8|178151.8|178236.2|178146.2|8
1724238660000|2024-08-21 11:11:00|178236.8|178146.8|178234.3|178144.3|178236.8|178146.8|178231.4|178141.4|5
1724238670000|2024-08-21 11:11:10|178234.6|178144.6|178236|178146|178236|178146|178234.6|178144.6|3
1724238680000|2024-08-21 11:11:20|178234.6|178144.6|178226.5|178136.5|178234.6|178144.6|178224.2|178134.2|6
1724238690000|2024-08-21 11:11:30|178225.2|178135.2|178226.3|178136.3|178228.3|178138.3|178225|178135|4
1724238700000|2024-08-21 11:11:40|178228.9|178138.9|178229.9|178139.9|178230.3|178140.3|178226.9|178136.9|6
1724238710000|2024-08-21 11:11:50|178237.8|178147.8|178240.6|178150.6|178240.8|178150.8|178235.7|178145.7|9
1724238720000|2024-08-21 11:12:00|178245|178155|178244.8|178154.8|178245|178155|178244.8|178154.8|2
1724238730000|2024-08-21 11:12:10|178243.2|178153.2|178252.8|178162.8|178252.8|178162.8|178240.6|178150.6|7
1724238740000|2024-08-21 11:12:20|178251.2|178161.2|178244.7|178154.7|178251.5|178161.5|178244.7|178154.7|9
1724238760000|2024-08-21 11:12:40|178246.1|178156.1|178252.5|178162.5|178252.5|178162.5|178246.1|178156.1|12
1724238770000|2024-08-21 11:12:50|178252.2|178162.2|178248.8|178158.8|178252.2|178162.2|178248.8|178158.8|6
1724238780000|2024-08-21 11:13:00|178248.7|178158.7|178243.5|178153.5|178253.9|178163.9|178243.5|178153.5|14
1724238790000|2024-08-21 11:13:10|178247.5|178157.5|178247.5|178157.5|178249.5|178159.5|178244.6|178154.6|7
1724238800000|2024-08-21 11:13:20|178249.5|178159.5|178249.3|178159.3|178251.5|178161.5|178246.8|178156.8|9
1724238810000|2024-08-21 11:13:30|178250|178160|178250|178160|178250|178160|178250|178160|1
1724238820000|2024-08-21 11:13:40|178253.8|178163.8|178252.6|178162.6|178254|178164|178249.1|178159.1|4
1724238830000|2024-08-21 11:13:50|178255.7|178165.7|178255.7|178165.7|178255.9|178165.9|178252.6|178162.6|4
1724238840000|2024-08-21 11:14:00|178255.6|178165.6|178248.9|178158.9|178255.6|178165.6|178248.8|178158.8|6
1724238850000|2024-08-21 11:14:10|178248.4|178158.4|178251.3|178161.3|178251.3|178161.3|178248|178158|3
1724238860000|2024-08-21 11:14:20|178251.4|178161.4|178247.8|178157.8|178251.4|178161.4|178247.5|178157.5|7
1724238870000|2024-08-21 11:14:30|178243.8|178153.8|178245.5|178155.5|178245.5|178155.5|178243.5|178153.5|3
1724238880000|2024-08-21 11:14:40|178245.6|178155.6|178228.9|178138.9|178245.6|178155.6|178224.1|178134.1|5
1724238890000|2024-08-21 11:14:50|178230.1|178140.1|178225.8|178135.8|178230.1|178140.1|178225|178135|6
1724238900000|2024-08-21 11:15:00|178227.2|178137.2|178229.8|178139.8|178230.4|178140.4|178227.2|178137.2|4
1724238910000|2024-08-21 11:15:10|178230.8|178140.8|178230.2|178140.2|178230.9|178140.9|178230.2|178140.2|4
1724238920000|2024-08-21 11:15:20|178229.6|178139.6|178229.6|178139.6|178231|178141|178229.6|178139.6|3
1724238930000|2024-08-21 11:15:30|178229.8|178139.8|178243.6|178153.6|178245.2|178155.2|178224.3|178134.3|12
1724238940000|2024-08-21 11:15:40|178241.9|178151.9|178241.2|178151.2|178244.2|178154.2|178239.8|178149.8|8
1724238950000|2024-08-21 11:15:50|178239.8|178149.8|178243.8|178153.8|178248.4|178158.4|178239.8|178149.8|9
1724238960000|2024-08-21 11:16:00|178243.7|178153.7|178244.9|178154.9|178244.9|178154.9|178243.7|178153.7|2
1724238970000|2024-08-21 11:16:10|178246.1|178156.1|178246.5|178156.5|178249.5|178159.5|178246.1|178156.1|6
1724238980000|2024-08-21 11:16:20|178246.2|178156.2|178245.3|178155.3|178246.2|178156.2|178245.1|178155.1|5
1724238990000|2024-08-21 11:16:30|178244.1|178154.1|178237.2|178147.2|178245.3|178155.3|178237.2|178147.2|10
1724239000000|2024-08-21 11:16:40|178235.1|178145.1|178239.1|178149.1|178239.1|178149.1|178235.1|178145.1|2
1724239010000|2024-08-21 11:16:50|178236.5|178146.5|178239.1|178149.1|178239.3|178149.3|178236.5|178146.5|3
1724239020000|2024-08-21 11:17:00|178239|178149|178236.5|178146.5|178239|178149|178234.9|178144.9|5
1724239030000|2024-08-21 11:17:10|178237.3|178147.3|178237.3|178147.3|178237.3|178147.3|178237.3|178147.3|1
1724239040000|2024-08-21 11:17:20|178240.1|178150.1|178237.6|178147.6|178240.6|178150.6|178235.7|178145.7|7
1724239050000|2024-08-21 11:17:30|178240.2|178150.2|178239.2|178149.2|178240.2|178150.2|178239.2|178149.2|3
1724239060000|2024-08-21 11:17:40|178239.1|178149.1|178239|178149|178241|178151|178239|178149|3
1724239080000|2024-08-21 11:18:00|178238.1|178148.1|178215.9|178125.9|178238.1|178148.1|178215.9|178125.9|3
1724239090000|2024-08-21 11:18:10|178219.1|178129.1|178226.3|178136.3|178226.3|178136.3|178216.2|178126.2|5
1724239100000|2024-08-21 11:18:20|178223.2|178133.2|178225.8|178135.8|178225.8|178135.8|178223.2|178133.2|2
1724239110000|2024-08-21 11:18:30|178223.2|178133.2|178216.9|178126.9|178225.8|178135.8|178215.6|178125.6|18
1724239120000|2024-08-21 11:18:40|178217|178127|178222.2|178132.2|178222.2|178132.2|178216.8|178126.8|6
1724239130000|2024-08-21 11:18:50|178219.4|178129.4|178216.9|178126.9|178219.4|178129.4|178216.9|178126.9|2
1724239140000|2024-08-21 11:19:00|178217.4|178127.4|178225|178135|178227.4|178137.4|178217.4|178127.4|7
1724239150000|2024-08-21 11:19:10|178225.4|178135.4|178225.4|178135.4|178225.4|178135.4|178225.4|178135.4|1
1724239160000|2024-08-21 11:19:20|178227.8|178137.8|178226.9|178136.9|178227.8|178137.8|178223.9|178133.9|5
1724239170000|2024-08-21 11:19:30|178225.5|178135.5|178229.3|178139.3|178231.7|178141.7|178225.5|178135.5|7
1724239180000|2024-08-21 11:19:40|178231.9|178141.9|178227.3|178137.3|178231.9|178141.9|178227.3|178137.3|5
1724239190000|2024-08-21 11:19:50|178227.2|178137.2|178231.6|178141.6|178231.6|178141.6|178225.1|178135.1|5
1724239200000|2024-08-21 11:20:00|178229.2|178139.2|178225|178135|178231.3|178141.3|178225|178135|10
1724239210000|2024-08-21 11:20:10|178222.4|178132.4|178217.2|178127.2|178222.4|178132.4|178214.8|178124.8|8
1724239220000|2024-08-21 11:20:20|178219.5|178129.5|178214.8|178124.8|178220.2|178130.2|178214.8|178124.8|10
1724239230000|2024-08-21 11:20:30|178197.6|178107.6|178206.5|178116.5|178206.5|178116.5|178194.2|178104.2|8
1724239240000|2024-08-21 11:20:40|178202.2|178112.2|178193.3|178103.3|178206.5|178116.5|178193.3|178103.3|9
1724239250000|2024-08-21 11:20:50|178192.1|178102.1|178187.7|178097.7|178192.1|178102.1|178187.7|178097.7|5
1724239260000|2024-08-21 11:21:00|178188.8|178098.8|178188.7|178098.7|178188.8|178098.8|178188.7|178098.7|2
1724239270000|2024-08-21 11:21:10|178188.8|178098.8|178188.1|178098.1|178188.8|178098.8|178188.1|178098.1|2
1724239280000|2024-08-21 11:21:20|178184.1|178094.1|178185.2|178095.2|178186.1|178096.1|178184.1|178094.1|4
1724239290000|2024-08-21 11:21:30|178188.5|178098.5|178186|178096|178189.2|178099.2|178185.7|178095.7|6
1724239300000|2024-08-21 11:21:40|178185.5|178095.5|178185.1|178095.1|178185.5|178095.5|178183.9|178093.9|5
1724239310000|2024-08-21 11:21:50|178185.4|178095.4|178185.2|178095.2|178185.4|178095.4|178184.5|178094.5|4
1724239320000|2024-08-21 11:22:00|178185.7|178095.7|178185.9|178095.9|178185.9|178095.9|178185.2|178095.2|3
1724239330000|2024-08-21 11:22:10|178185.5|178095.5|178187.2|178097.2|178187.2|178097.2|178184.3|178094.3|5
1724239340000|2024-08-21 11:22:20|178193.8|178103.8|178195.7|178105.7|178195.7|178105.7|178193.8|178103.8|3
1724239360000|2024-08-21 11:22:40|178195.4|178105.4|178192.2|178102.2|178195.4|178105.4|178192.2|178102.2|2
1724239370000|2024-08-21 11:22:50|178191.8|178101.8|178191.8|178101.8|178191.8|178101.8|178191.8|178101.8|1
1724239380000|2024-08-21 11:23:00|178194.1|178104.1|178194.7|178104.7|178194.7|178104.7|178194.1|178104.1|2
1724239390000|2024-08-21 11:23:10|178195.1|178105.1|178195.1|178105.1|178195.1|178105.1|178195.1|178105.1|1
1724239400000|2024-08-21 11:23:20|178194|178104|178194|178104|178194|178104|178194|178104|1
1724239410000|2024-08-21 11:23:30|178193.4|178103.4|178193.4|178103.4|178193.4|178103.4|178193.4|178103.4|1
1724239420000|2024-08-21 11:23:40|178194|178104|178194.4|178104.4|178194.4|178104.4|178192.1|178102.1|5
1724239440000|2024-08-21 11:24:00|178195.1|178105.1|178195.1|178105.1|178195.1|178105.1|178195.1|178105.1|1
1724239450000|2024-08-21 11:24:10|178195.3|178105.3|178192.9|178102.9|178195.3|178105.3|178192.9|178102.9|2
1724239460000|2024-08-21 11:24:20|178190.2|178100.2|178191.8|178101.8|178191.8|178101.8|178187.3|178097.3|4
1724239490000|2024-08-21 11:24:50|178191.5|178101.5|178191.5|178101.5|178191.5|178101.5|178191.5|178101.5|1
1724239500000|2024-08-21 11:25:00|178192|178102|178193.9|178103.9|178194.1|178104.1|178192|178102|4
1724239510000|2024-08-21 11:25:10|178192.8|178102.8|178195.8|178105.8|178195.8|178105.8|178192.8|178102.8|4
1724239520000|2024-08-21 11:25:20|178194.7|178104.7|178192.3|178102.3|178194.7|178104.7|178192.3|178102.3|2
1724239530000|2024-08-21 11:25:30|178192.4|178102.4|178196.6|178106.6|178196.6|178106.6|178189.9|178099.9|10
1724239540000|2024-08-21 11:25:40|178196.7|178106.7|178196.7|178106.7|178196.7|178106.7|178196.7|178106.7|1
1724239550000|2024-08-21 11:25:50|178196.9|178106.9|178195.4|178105.4|178196.9|178106.9|178195.4|178105.4|2
1724239560000|2024-08-21 11:26:00|178196.7|178106.7|178201|178111|178202.2|178112.2|178195.6|178105.6|7
1724239570000|2024-08-21 11:26:10|178201.1|178111.1|178213.8|178123.8|178213.8|178123.8|178197.7|178107.7|9
1724239580000|2024-08-21 11:26:20|178214.6|178124.6|178214.6|178124.6|178214.6|178124.6|178214.6|178124.6|1
1724239590000|2024-08-21 11:26:30|178214.7|178124.7|178212.3|178122.3|178216.2|178126.2|178212.3|178122.3|4
1724239600000|2024-08-21 11:26:40|178211.6|178121.6|178214.7|178124.7|178214.7|178124.7|178211.6|178121.6|2
1724239610000|2024-08-21 11:26:50|178214.5|178124.5|178211.9|178121.9|178218.3|178128.3|178211.9|178121.9|7
1724239620000|2024-08-21 11:27:00|178214.4|178124.4|178217.8|178127.8|178221.7|178131.7|178214.4|178124.4|9
1724239630000|2024-08-21 11:27:10|178216.8|178126.8|178216.8|178126.8|178216.8|178126.8|178216.8|178126.8|1
1724239640000|2024-08-21 11:27:20|178219.7|178129.7|178220.2|178130.2|178220.2|178130.2|178219.7|178129.7|5
1724239650000|2024-08-21 11:27:30|178219.7|178129.7|178218.8|178128.8|178219.7|178129.7|178218.8|178128.8|2
1724239660000|2024-08-21 11:27:40|178221|178131|178221|178131|178221|178131|178221|178131|1
1724239670000|2024-08-21 11:27:50|178219.2|178129.2|178217.5|178127.5|178219.2|178129.2|178217.5|178127.5|4
1724239680000|2024-08-21 11:28:00|178218.2|178128.2|178219.6|178129.6|178222.5|178132.5|178216.7|178126.7|9
1724239690000|2024-08-21 11:28:10|178224.8|178134.8|178224.8|178134.8|178224.8|178134.8|178224.8|178134.8|1
1724239700000|2024-08-21 11:28:20|178221|178131|178230.5|178140.5|178230.5|178140.5|178221|178131|8
1724239710000|2024-08-21 11:28:30|178230.3|178140.3|178232.9|178142.9|178233.3|178143.3|178230.3|178140.3|3
1724239720000|2024-08-21 11:28:40|178230.1|178140.1|178233.8|178143.8|178233.9|178143.9|178230.1|178140.1|3
1724239730000|2024-08-21 11:28:50|178232.9|178142.9|178235.3|178145.3|178239.5|178149.5|178232.9|178142.9|4
1724239740000|2024-08-21 11:29:00|178237|178147|178231.9|178141.9|178237|178147|178231.6|178141.6|5
1724239750000|2024-08-21 11:29:10|178231.8|178141.8|178226.2|178136.2|178231.8|178141.8|178226.2|178136.2|5
1724239760000|2024-08-21 11:29:20|178226.1|178136.1|178226|178136|178226.1|178136.1|178226|178136|2
1724239770000|2024-08-21 11:29:30|178225.9|178135.9|178225.8|178135.8|178227.6|178137.6|178225.8|178135.8|3
1724239780000|2024-08-21 11:29:40|178225.3|178135.3|178216.3|178126.3|178225.3|178135.3|178216.3|178126.3|9
1724239790000|2024-08-21 11:29:50|178218.7|178128.7|178213.9|178123.9|178218.7|178128.7|178213.9|178123.9|2
1724239800000|2024-08-21 11:30:00|178215.2|178125.2|178215.5|178125.5|178218.2|178128.2|178215.2|178125.2|4
1724239810000|2024-08-21 11:30:10|178217.1|178127.1|178219|178129|178221|178131|178217.1|178127.1|5
1724239820000|2024-08-21 11:30:20|178219.9|178129.9|178220.2|178130.2|178222.9|178132.9|178219.9|178129.9|3
1724239830000|2024-08-21 11:30:30|178226.6|178136.6|178222.2|178132.2|178226.6|178136.6|178222.2|178132.2|3
1724239840000|2024-08-21 11:30:40|178226.5|178136.5|178223.2|178133.2|178226.5|178136.5|178223.2|178133.2|5
1724239850000|2024-08-21 11:30:50|178223.1|178133.1|178224.1|178134.1|178224.1|178134.1|178223.1|178133.1|2
1724239860000|2024-08-21 11:31:00|178223.6|178133.6|178222.5|178132.5|178226.3|178136.3|178222.5|178132.5|6
1724239870000|2024-08-21 11:31:10|178221|178131|178222.6|178132.6|178222.8|178132.8|178219.7|178129.7|10
1724239880000|2024-08-21 11:31:20|178220.5|178130.5|178219.8|178129.8|178220.5|178130.5|178219.7|178129.7|3
1724239890000|2024-08-21 11:31:30|178220.2|178130.2|178220.2|178130.2|178220.2|178130.2|178220.1|178130.1|13
1724239900000|2024-08-21 11:31:40|178220.1|178130.1|178222.3|178132.3|178223|178133|178220.1|178130.1|12
1724239910000|2024-08-21 11:31:50|178220.8|178130.8|178221.4|178131.4|178224.5|178134.5|178220.8|178130.8|7
1724239920000|2024-08-21 11:32:00|178221.5|178131.5|178239.1|178149.1|178241.6|178151.6|178221.4|178131.4|14
1724239930000|2024-08-21 11:32:10|178235.9|178145.9|178234.9|178144.9|178237.6|178147.6|178233.3|178143.3|5
1724239940000|2024-08-21 11:32:20|178237.5|178147.5|178234.9|178144.9|178237.6|178147.6|178234.5|178144.5|5
1724239960000|2024-08-21 11:32:40|178277.5|178187.5|178268.4|178178.4|178277.5|178187.5|178268|178178|11
1724239970000|2024-08-21 11:32:50|178267.5|178177.5|178262.9|178172.9|178267.5|178177.5|178262.9|178172.9|7
1724239980000|2024-08-21 11:33:00|178263|178173|178263.8|178173.8|178265.8|178175.8|178263|178173|7
1724239990000|2024-08-21 11:33:10|178265.1|178175.1|178263.7|178173.7|178265.1|178175.1|178263.1|178173.1|4
1724240000000|2024-08-21 11:33:20|178263.1|178173.1|178262.9|178172.9|178266.2|178176.2|178262.3|178172.3|13
1724240010000|2024-08-21 11:33:30|178262.4|178172.4|178262.4|178172.4|178262.4|178172.4|178262.4|178172.4|1
1724240020000|2024-08-21 11:33:40|178261.2|178171.2|178261.2|178171.2|178261.2|178171.2|178261.2|178171.2|1
1724240030000|2024-08-21 11:33:50|178260.2|178170.2|178260.2|178170.2|178260.2|178170.2|178260.2|178170.2|1
1724240040000|2024-08-21 11:34:00|178260.3|178170.3|178261|178171|178262.6|178172.6|178260.3|178170.3|3
1724240050000|2024-08-21 11:34:10|178261.3|178171.3|178261.4|178171.4|178262|178172|178261.3|178171.3|7
1724240070000|2024-08-21 11:34:30|178259.4|178169.4|178259.6|178169.6|178259.6|178169.6|178259.4|178169.4|2
1724240080000|2024-08-21 11:34:40|178258|178168|178257.9|178167.9|178260.6|178170.6|178257.9|178167.9|5
1724240090000|2024-08-21 11:34:50|178258.3|178168.3|178258.2|178168.2|178258.3|178168.3|178257.8|178167.8|3
1724240100000|2024-08-21 11:35:00|178257.7|178167.7|178228.1|178138.1|178257.7|178167.7|178221.7|178131.7|10
1724240110000|2024-08-21 11:35:10|178226.3|178136.3|178226.9|178136.9|178227.5|178137.5|178220|178130|10
1724240120000|2024-08-21 11:35:20|178226.8|178136.8|178226.8|178136.8|178226.8|178136.8|178226.8|178136.8|1
1724240130000|2024-08-21 11:35:30|178224.7|178134.7|178224.1|178134.1|178224.7|178134.7|178223.1|178133.1|6
1724240140000|2024-08-21 11:35:40|178226.3|178136.3|178220.6|178130.6|178229|178139|178220.6|178130.6|7
1724240150000|2024-08-21 11:35:50|178217.5|178127.5|178177.1|178087.1|178217.5|178127.5|178175.5|178085.5|6
1724240160000|2024-08-21 11:36:00|178173.2|178083.2|178174.3|178084.3|178180.6|178090.6|178173.2|178083.2|8
1724240170000|2024-08-21 11:36:10|178176.3|178086.3|178174.7|178084.7|178176.3|178086.3|178174.5|178084.5|8
1724240180000|2024-08-21 11:36:20|178174.2|178084.2|178176.6|178086.6|178181.5|178091.5|178174.2|178084.2|10
1724240190000|2024-08-21 11:36:30|178176.5|178086.5|178178.7|178088.7|178178.7|178088.7|178176.5|178086.5|4
1724240200000|2024-08-21 11:36:40|178178.8|178088.8|178190.1|178100.1|178190.1|178100.1|178178.8|178088.8|4
1724240210000|2024-08-21 11:36:50|178189.8|178099.8|178182|178092|178189.8|178099.8|178176.3|178086.3|11
1724240220000|2024-08-21 11:37:00|178183.8|178093.8|178205.2|178115.2|178206.9|178116.9|178182.3|178092.3|11
1724240230000|2024-08-21 11:37:10|178209|178119|178210.6|178120.6|178211.6|178121.6|178209|178119|4
1724240250000|2024-08-21 11:37:30|178212|178122|178217|178127|178219.2|178129.2|178212|178122|5
1724240260000|2024-08-21 11:37:40|178215.6|178125.6|178211.8|178121.8|178215.6|178125.6|178210.4|178120.4|7
1724240270000|2024-08-21 11:37:50|178210.2|178120.2|178214.6|178124.6|178214.6|178124.6|178210.2|178120.2|4
1724240280000|2024-08-21 11:38:00|178216.1|178126.1|178219.2|178129.2|178220.6|178130.6|178216.1|178126.1|5
1724240290000|2024-08-21 11:38:10|178217.8|178127.8|178221|178131|178221|178131|178217.8|178127.8|4
1724240300000|2024-08-21 11:38:20|178227.5|178137.5|178237.5|178147.5|178243.9|178153.9|178227.5|178137.5|12
1724240310000|2024-08-21 11:38:30|178235.7|178145.7|178229.3|178139.3|178235.7|178145.7|178226.5|178136.5|10
1724240320000|2024-08-21 11:38:40|178230.6|178140.6|178244.9|178154.9|178244.9|178154.9|178228.4|178138.4|8
1724240330000|2024-08-21 11:38:50|178245.1|178155.1|178244.6|178154.6|178245.1|178155.1|178236.7|178146.7|9
1724240340000|2024-08-21 11:39:00|178244.7|178154.7|178246.9|178156.9|178248.4|178158.4|178242.8|178152.8|12
1724240350000|2024-08-21 11:39:10|178247.5|178157.5|178246.6|178156.6|178247.5|178157.5|178246|178156|4
1724240360000|2024-08-21 11:39:20|178246.3|178156.3|178250.3|178160.3|178250.3|178160.3|178246.3|178156.3|8
1724240370000|2024-08-21 11:39:30|178248.7|178158.7|178250.2|178160.2|178250.2|178160.2|178248.6|178158.6|9
1724240380000|2024-08-21 11:39:40|178249|178159|178250.5|178160.5|178250.5|178160.5|178249|178159|7
1724240390000|2024-08-21 11:39:50|178253.6|178163.6|178258.7|178168.7|178258.7|178168.7|178252.4|178162.4|9
1724240400000|2024-08-21 11:40:00|178258.6|178168.6|178255.6|178165.6|178258.6|178168.6|178253.3|178163.3|10
1724240410000|2024-08-21 11:40:10|178254.5|178164.5|178253.8|178163.8|178255.6|178165.6|178253.8|178163.8|6
1724240420000|2024-08-21 11:40:20|178253.7|178163.7|178255.1|178165.1|178256.6|178166.6|178252.6|178162.6|7
1724240430000|2024-08-21 11:40:30|178254.2|178164.2|178254.2|178164.2|178254.2|178164.2|178254.2|178164.2|1
1724240440000|2024-08-21 11:40:40|178254.1|178164.1|178254.1|178164.1|178254.1|178164.1|178254.1|178164.1|1
1724240450000|2024-08-21 11:40:50|178257.6|178167.6|178252|178162|178259|178169|178252|178162|5
1724240460000|2024-08-21 11:41:00|178249.4|178159.4|178254.8|178164.8|178254.8|178164.8|178249.4|178159.4|5
1724240470000|2024-08-21 11:41:10|178253.6|178163.6|178255.5|178165.5|178255.5|178165.5|178253.6|178163.6|2
1724240480000|2024-08-21 11:41:20|178256.5|178166.5|178256.7|178166.7|178256.7|178166.7|178256.5|178166.5|2
1724240490000|2024-08-21 11:41:30|178257|178167|178256.8|178166.8|178257|178167|178256.8|178166.8|2
1724240500000|2024-08-21 11:41:40|178261.3|178171.3|178261.1|178171.1|178261.3|178171.3|178261.1|178171.1|2
1724240510000|2024-08-21 11:41:50|178261|178171|178255.7|178165.7|178262.8|178172.8|178255.7|178165.7|6
1724240520000|2024-08-21 11:42:00|178255.9|178165.9|178253.2|178163.2|178255.9|178165.9|178253.2|178163.2|2
1724240530000|2024-08-21 11:42:10|178252.2|178162.2|178251.7|178161.7|178256.7|178166.7|178250.5|178160.5|8
1724240540000|2024-08-21 11:42:20|178251.8|178161.8|178249|178159|178252|178162|178248.7|178158.7|6
1724240550000|2024-08-21 11:42:30|178248.8|178158.8|178246.5|178156.5|178248.8|178158.8|178246.1|178156.1|7
1724240560000|2024-08-21 11:42:40|178247.8|178157.8|178248.1|178158.1|178248.5|178158.5|178246.5|178156.5|7
1724240570000|2024-08-21 11:42:50|178251.4|178161.4|178251.3|178161.3|178251.4|178161.4|178249|178159|4
1724240580000|2024-08-21 11:43:00|178249.1|178159.1|178246.5|178156.5|178249.1|178159.1|178245.7|178155.7|8
1724240590000|2024-08-21 11:43:10|178246.6|178156.6|178242.8|178152.8|178246.6|178156.6|178242.8|178152.8|3
1724240600000|2024-08-21 11:43:20|178242.7|178152.7|178241.8|178151.8|178242.8|178152.8|178241.8|178151.8|5
1724240610000|2024-08-21 11:43:30|178241.7|178151.7|178241|178151|178241.7|178151.7|178241|178151|6
1724240620000|2024-08-21 11:43:40|178239|178149|178243.4|178153.4|178243.4|178153.4|178238.9|178148.9|6
1724240630000|2024-08-21 11:43:50|178244|178154|178238.3|178148.3|178246|178156|178238.2|178148.2|14
1724240640000|2024-08-21 11:44:00|178238|178148|178204.7|178114.7|178238|178148|178204.5|178114.5|6
1724240650000|2024-08-21 11:44:10|178204.8|178114.8|178204.3|178114.3|178204.8|178114.8|178204.3|178114.3|3
1724240660000|2024-08-21 11:44:20|178204.2|178114.2|178203.1|178113.1|178204.2|178114.2|178203.1|178113.1|5
1724240670000|2024-08-21 11:44:30|178203|178113|178203.4|178113.4|178203.9|178113.9|178203|178113|4
1724240680000|2024-08-21 11:44:40|178203.8|178113.8|178203.1|178113.1|178204.3|178114.3|178203.1|178113.1|6
1724240690000|2024-08-21 11:44:50|178203.3|178113.3|178209.8|178119.8|178209.8|178119.8|178203|178113|8
1724240700000|2024-08-21 11:45:00|178207.9|178117.9|178207.9|178117.9|178207.9|178117.9|178204.2|178114.2|3
1724240710000|2024-08-21 11:45:10|178209.2|178119.2|178205.5|178115.5|178210.5|178120.5|178205.5|178115.5|4
1724240720000|2024-08-21 11:45:20|178206.5|178116.5|178205.7|178115.7|178206.5|178116.5|178205.7|178115.7|4
1724240730000|2024-08-21 11:45:30|178205|178115|178204.9|178114.9|178205|178115|178204.8|178114.8|3
1724240740000|2024-08-21 11:45:40|178205|178115|178205|178115|178205|178115|178205|178115|1
1724240750000|2024-08-21 11:45:50|178207.7|178117.7|178207.4|178117.4|178210.8|178120.8|178207.4|178117.4|6
1724240760000|2024-08-21 11:46:00|178207.2|178117.2|178207.8|178117.8|178207.8|178117.8|178207.2|178117.2|2
1724240770000|2024-08-21 11:46:10|178205.3|178115.3|178205.2|178115.2|178211.1|178121.1|178205.2|178115.2|10
1724240780000|2024-08-21 11:46:20|178204.4|178114.4|178198|178108|178204.6|178114.6|178197.7|178107.7|10
1724240790000|2024-08-21 11:46:30|178199.3|178109.3|178205|178115|178205.4|178115.4|178199.3|178109.3|12
1724240800000|2024-08-21 11:46:40|178205.3|178115.3|178210.3|178120.3|178210.3|178120.3|178205.3|178115.3|9
1724240810000|2024-08-21 11:46:50|178213.3|178123.3|178209.8|178119.8|178213.3|178123.3|178209.8|178119.8|7
1724240820000|2024-08-21 11:47:00|178209.7|178119.7|178208.5|178118.5|178209.7|178119.7|178208.5|178118.5|7
1724240830000|2024-08-21 11:47:10|178207.7|178117.7|178207.1|178117.1|178207.7|178117.7|178207|178117|6
1724240840000|2024-08-21 11:47:20|178207.6|178117.6|178206.4|178116.4|178207.6|178117.6|178205.9|178115.9|7
1724240850000|2024-08-21 11:47:30|178204.2|178114.2|178206.1|178116.1|178206.1|178116.1|178202.2|178112.2|7
1724240860000|2024-08-21 11:47:40|178207.5|178117.5|178202|178112|178207.6|178117.6|178201.7|178111.7|6
1724240870000|2024-08-21 11:47:50|178204.3|178114.3|178207.4|178117.4|178207.4|178117.4|178203.5|178113.5|6
1724240880000|2024-08-21 11:48:00|178208.4|178118.4|178206.1|178116.1|178209.8|178119.8|178206|178116|6
1724240890000|2024-08-21 11:48:10|178207.5|178117.5|178204.5|178114.5|178207.7|178117.7|178204.5|178114.5|5
1724240900000|2024-08-21 11:48:20|178207.7|178117.7|178210.2|178120.2|178210.3|178120.3|178207.7|178117.7|3
1724240910000|2024-08-21 11:48:30|178201.8|178111.8|178201.2|178111.2|178208.1|178118.1|178200.8|178110.8|6
1724240920000|2024-08-21 11:48:40|178200.7|178110.7|178204.9|178114.9|178204.9|178114.9|178200.7|178110.7|3
1724240930000|2024-08-21 11:48:50|178205|178115|178211.2|178121.2|178213|178123|178205|178115|10
1724240940000|2024-08-21 11:49:00|178214.4|178124.4|178256.2|178166.2|178257.4|178167.4|178214.4|178124.4|12
1724240950000|2024-08-21 11:49:10|178261.8|178171.8|178260.9|178170.9|178263.4|178173.4|178260.8|178170.8|7
1724240960000|2024-08-21 11:49:20|178261|178171|178260.6|178170.6|178261.8|178171.8|178260.6|178170.6|3
1724240970000|2024-08-21 11:49:30|178258.8|178168.8|178254.9|178164.9|178258.8|178168.8|178254.7|178164.7|5
1724240980000|2024-08-21 11:49:40|178251.9|178161.9|178253.5|178163.5|178253.5|178163.5|178251.9|178161.9|5
1724240990000|2024-08-21 11:49:50|178251.1|178161.1|178250.3|178160.3|178251.1|178161.1|178249.9|178159.9|7
1724241000000|2024-08-21 11:50:00|178249.2|178159.2|178249.1|178159.1|178254.6|178164.6|178249.1|178159.1|12
1724241010000|2024-08-21 11:50:10|178253.1|178163.1|178255.8|178165.8|178256|178166|178249.6|178159.6|12
1724241020000|2024-08-21 11:50:20|178255.7|178165.7|178256.3|178166.3|178258.4|178168.4|178253.7|178163.7|13
1724241030000|2024-08-21 11:50:30|178255.7|178165.7|178253.8|178163.8|178256.6|178166.6|178253.8|178163.8|10
1724241040000|2024-08-21 11:50:40|178253.6|178163.6|178251.2|178161.2|178256.2|178166.2|178249.2|178159.2|15
1724241050000|2024-08-21 11:50:50|178251.4|178161.4|178251.7|178161.7|178252.1|178162.1|178250.4|178160.4|13
1724241060000|2024-08-21 11:51:00|178251.6|178161.6|178249.3|178159.3|178251.6|178161.6|178249.2|178159.2|8
1724241070000|2024-08-21 11:51:10|178249.4|178159.4|178250.8|178160.8|178251.6|178161.6|178241.9|178151.9|13
1724241080000|2024-08-21 11:51:20|178250.7|178160.7|178250.8|178160.8|178250.8|178160.8|178250.7|178160.7|2
1724241090000|2024-08-21 11:51:30|178249|178159|178247.9|178157.9|178251.5|178161.5|178245.8|178155.8|14
1724241100000|2024-08-21 11:51:40|178248.5|178158.5|178248.9|178158.9|178248.9|178158.9|178248.4|178158.4|5
1724241110000|2024-08-21 11:51:50|178249.3|178159.3|178211.9|178121.9|178250.1|178160.1|178211.7|178121.7|11
1724241120000|2024-08-21 11:52:00|178212|178122|178213.6|178123.6|178214.4|178124.4|178211.1|178121.1|9
1724241130000|2024-08-21 11:52:10|178213.4|178123.4|178213.3|178123.3|178213.4|178123.4|178213.3|178123.3|2
1724241140000|2024-08-21 11:52:20|178210.9|178120.9|178210.9|178120.9|178210.9|178120.9|178210.9|178120.9|1
1724241160000|2024-08-21 11:52:40|178210.3|178120.3|178210.9|178120.9|178210.9|178120.9|178210.3|178120.3|6
1724241170000|2024-08-21 11:52:50|178212|178122|178207.3|178117.3|178212|178122|178207.3|178117.3|4
1724241180000|2024-08-21 11:53:00|178207.4|178117.4|178207.4|178117.4|178207.4|178117.4|178207.4|178117.4|1
1724241190000|2024-08-21 11:53:10|178213.9|178123.9|178219.4|178129.4|178219.4|178129.4|178213.9|178123.9|5
1724241200000|2024-08-21 11:53:20|178218.5|178128.5|178217|178127|178218.5|178128.5|178216.9|178126.9|3
1724241210000|2024-08-21 11:53:30|178216.5|178126.5|178212.9|178122.9|178216.9|178126.9|178212.9|178122.9|7
1724241220000|2024-08-21 11:53:40|178212.8|178122.8|178212.1|178122.1|178213|178123|178212.1|178122.1|4
1724241230000|2024-08-21 11:53:50|178212.3|178122.3|178212.6|178122.6|178212.6|178122.6|178212.3|178122.3|4
1724241240000|2024-08-21 11:54:00|178212.5|178122.5|178213.9|178123.9|178213.9|178123.9|178212.5|178122.5|2
1724241250000|2024-08-21 11:54:10|178213.8|178123.8|178213.8|178123.8|178213.8|178123.8|178213.8|178123.8|1
1724241260000|2024-08-21 11:54:20|178213.9|178123.9|178214.3|178124.3|178214.3|178124.3|178212.2|178122.2|3
1724241270000|2024-08-21 11:54:30|178212.6|178122.6|178213.4|178123.4|178219.8|178129.8|178212.6|178122.6|8
1724241280000|2024-08-21 11:54:40|178213.6|178123.6|178213.7|178123.7|178213.7|178123.7|178213.6|178123.6|2
1724241290000|2024-08-21 11:54:50|178213.6|178123.6|178213.6|178123.6|178213.6|178123.6|178213.6|178123.6|1
1724241300000|2024-08-21 11:55:00|178214.2|178124.2|178215.1|178125.1|178215.6|178125.6|178214.2|178124.2|8
1724241310000|2024-08-21 11:55:10|178215|178125|178214.8|178124.8|178215.1|178125.1|178214.5|178124.5|5
1724241320000|2024-08-21 11:55:20|178213.6|178123.6|178213.5|178123.5|178214.3|178124.3|178213.5|178123.5|5
1724241330000|2024-08-21 11:55:30|178214.3|178124.3|178214.3|178124.3|178214.3|178124.3|178214.3|178124.3|1
1724241340000|2024-08-21 11:55:40|178213.7|178123.7|178218.3|178128.3|178219.2|178129.2|178213.7|178123.7|6
1724241350000|2024-08-21 11:55:50|178217.6|178127.6|178218.1|178128.1|178218.1|178128.1|178217.6|178127.6|3
1724241370000|2024-08-21 11:56:10|178218.3|178128.3|178217.7|178127.7|178218.3|178128.3|178217.7|178127.7|2
1724241380000|2024-08-21 11:56:20|178217.6|178127.6|178222.1|178132.1|178224.1|178134.1|178215.4|178125.4|10
1724241390000|2024-08-21 11:56:30|178223|178133|178218.7|178128.7|178223.4|178133.4|178218.7|178128.7|5
1724241400000|2024-08-21 11:56:40|178220.8|178130.8|178222.5|178132.5|178222.5|178132.5|178220.8|178130.8|3
1724241410000|2024-08-21 11:56:50|178233.4|178143.4|178269.7|178179.7|178270.1|178180.1|178233.4|178143.4|6
1724241420000|2024-08-21 11:57:00|178269.8|178179.8|178268.7|178178.7|178269.8|178179.8|178268.7|178178.7|5
1724241430000|2024-08-21 11:57:10|178261.6|178171.6|178261.6|178171.6|178261.6|178171.6|178261.6|178171.6|1
1724241440000|2024-08-21 11:57:20|178261.4|178171.4|178262.5|178172.5|178262.5|178172.5|178248.8|178158.8|7
1724241450000|2024-08-21 11:57:30|178250|178160|178251.3|178161.3|178259.1|178169.1|178248.1|178158.1|9
1724241460000|2024-08-21 11:57:40|178259.1|178169.1|178248.9|178158.9|178259.1|178169.1|178246.7|178156.7|4
1724241470000|2024-08-21 11:57:50|178252.3|178162.3|178251.2|178161.2|178254.1|178164.1|178248.7|178158.7|10
1724241480000|2024-08-21 11:58:00|178253.1|178163.1|178254.5|178164.5|178255.4|178165.4|178253.1|178163.1|7
1724241490000|2024-08-21 11:58:10|178253.2|178163.2|178257.2|178167.2|178261.1|178171.1|178253.2|178163.2|14
1724241500000|2024-08-21 11:58:20|178262|178172|178276.2|178186.2|178276.2|178186.2|178258.9|178168.9|7
1724241510000|2024-08-21 11:58:30|178272.7|178182.7|178276.2|178186.2|178276.2|178186.2|178272.7|178182.7|2
1724241520000|2024-08-21 11:58:40|178273.2|178183.2|178279.4|178189.4|178279.4|178189.4|178273.2|178183.2|12
1724241530000|2024-08-21 11:58:50|178279.6|178189.6|178276.9|178186.9|178281.7|178191.7|178276.9|178186.9|12
1724241540000|2024-08-21 11:59:00|178277.8|178187.8|178260|178170|178277.8|178187.8|178260|178170|8
1724241550000|2024-08-21 11:59:10|178259.4|178169.4|178264.1|178174.1|178264.1|178174.1|178255.9|178165.9|9
1724241560000|2024-08-21 11:59:20|178265.3|178175.3|178223.7|178133.7|178265.3|178175.3|178216.4|178126.4|9
1724241570000|2024-08-21 11:59:30|178223.6|178133.6|178226.1|178136.1|178226.1|178136.1|178223.6|178133.6|7
1724241580000|2024-08-21 11:59:40|178224.3|178134.3|178226.8|178136.8|178226.8|178136.8|178223.9|178133.9|8
1724241590000|2024-08-21 11:59:50|178226.9|178136.9|178227.5|178137.5|178227.5|178137.5|178226.8|178136.8|4
1724241600000|2024-08-21 12:00:00|178226.5|178136.5|178223.3|178133.3|178226.5|178136.5|178215.8|178125.8|17
1724241610000|2024-08-21 12:00:10|178221|178131|178222.9|178132.9|178222.9|178132.9|178218.6|178128.6|4
1724241620000|2024-08-21 12:00:20|178223|178133|178214.7|178124.7|178223|178133|178214.7|178124.7|3
1724241630000|2024-08-21 12:00:30|178214.6|178124.6|178212.7|178122.7|178215.8|178125.8|178208.7|178118.7|10
1724241640000|2024-08-21 12:00:40|178213.8|178123.8|178207.1|178117.1|178215.8|178125.8|178207.1|178117.1|6
1724241650000|2024-08-21 12:00:50|178207.3|178117.3|178217.9|178127.9|178217.9|178127.9|178207.3|178117.3|2
1724241660000|2024-08-21 12:01:00|178195.2|178105.2|178231|178141|178234.2|178144.2|178195.2|178105.2|14
1724241670000|2024-08-21 12:01:10|178228.8|178138.8|178233.8|178143.8|178233.8|178143.8|178228.8|178138.8|5
1724241680000|2024-08-21 12:01:20|178230.3|178140.3|178230.7|178140.7|178232.8|178142.8|178226.7|178136.7|16
1724241690000|2024-08-21 12:01:30|178232.3|178142.3|178250.7|178160.7|178250.7|178160.7|178232.3|178142.3|10
1724241700000|2024-08-21 12:01:40|178249.3|178159.3|178250.5|178160.5|178250.5|178160.5|178247.1|178157.1|6
1724241710000|2024-08-21 12:01:50|178252.7|178162.7|178248.3|178158.3|178255.5|178165.5|178248.3|178158.3|8
1724241720000|2024-08-21 12:02:00|178251.1|178161.1|178242.7|178152.7|178251.3|178161.3|178242.7|178152.7|8
1724241730000|2024-08-21 12:02:10|178242.3|178152.3|178244.5|178154.5|178244.7|178154.7|178242.3|178152.3|3
1724241740000|2024-08-21 12:02:20|178242.2|178152.2|178244.5|178154.5|178244.5|178154.5|178242.2|178152.2|2
1724241750000|2024-08-21 12:02:30|178245|178155|178246.7|178156.7|178247.2|178157.2|178242.6|178152.6|5
1724241760000|2024-08-21 12:02:40|178240.7|178150.7|178255.2|178165.2|178263.7|178173.7|178240.7|178150.7|7
1724241770000|2024-08-21 12:02:50|178255|178165|178271|178181|178271|178181|178255|178165|5
1724241780000|2024-08-21 12:03:00|178270.4|178180.4|178307.2|178217.2|178317.7|178227.7|178270.4|178180.4|13
1724241790000|2024-08-21 12:03:10|178307|178217|178306.9|178216.9|178309.5|178219.5|178303.1|178213.1|8
1724241800000|2024-08-21 12:03:20|178304.1|178214.1|178306.9|178216.9|178306.9|178216.9|178304.1|178214.1|3
1724241810000|2024-08-21 12:03:30|178309.1|178219.1|178309.1|178219.1|178311.7|178221.7|178306.9|178216.9|10
1724241820000|2024-08-21 12:03:40|178313.2|178223.2|178310.5|178220.5|178313.2|178223.2|178310.5|178220.5|6
1724241830000|2024-08-21 12:03:50|178313.1|178223.1|178313.1|178223.1|178313.1|178223.1|178309.3|178219.3|3
1724241840000|2024-08-21 12:04:00|178312.4|178222.4|178306|178216|178312.4|178222.4|178301.3|178211.3|12
1724241850000|2024-08-21 12:04:10|178305.9|178215.9|178305.7|178215.7|178309.5|178219.5|178302.1|178212.1|8
1724241860000|2024-08-21 12:04:20|178305.8|178215.8|178310.5|178220.5|178310.5|178220.5|178305.8|178215.8|6
1724241870000|2024-08-21 12:04:30|178312.1|178222.1|178314|178224|178318.5|178228.5|178312.1|178222.1|10
1724241880000|2024-08-21 12:04:40|178314.9|178224.9|178313.3|178223.3|178317.4|178227.4|178313.3|178223.3|9
1724241890000|2024-08-21 12:04:50|178313.4|178223.4|178319.5|178229.5|178321.5|178231.5|178313.4|178223.4|6
1724241900000|2024-08-21 12:05:00|178319.4|178229.4|178350.8|178260.8|178357.9|178267.9|178313.6|178223.6|13
1724241910000|2024-08-21 12:05:10|178350.6|178260.6|178387.9|178297.9|178394.7|178304.7|178350.6|178260.6|11
1724241920000|2024-08-21 12:05:20|178387.7|178297.7|178386.6|178296.6|178388.2|178298.2|178385.1|178295.1|9
1724241930000|2024-08-21 12:05:30|178386.3|178296.3|178388.9|178298.9|178390.5|178300.5|178386.3|178296.3|4
1724241940000|2024-08-21 12:05:40|178387.2|178297.2|178390.3|178300.3|178390.3|178300.3|178387.2|178297.2|4
1724241950000|2024-08-21 12:05:50|178390.9|178300.9|178395.7|178305.7|178395.7|178305.7|178390.9|178300.9|3
1724241960000|2024-08-21 12:06:00|178395.6|178305.6|178393.7|178303.7|178395.6|178305.6|178392.1|178302.1|4
1724241970000|2024-08-21 12:06:10|178390|178300|178386.1|178296.1|178390|178300|178386.1|178296.1|5
1724241980000|2024-08-21 12:06:20|178384.8|178294.8|178383.3|178293.3|178384.8|178294.8|178383.3|178293.3|2
1724241990000|2024-08-21 12:06:30|178383.2|178293.2|178383.2|178293.2|178383.2|178293.2|178383.2|178293.2|1
1724242000000|2024-08-21 12:06:40|178383.5|178293.5|178383.5|178293.5|178383.5|178293.5|178383.5|178293.5|1
1724242010000|2024-08-21 12:06:50|178384.6|178294.6|178394.1|178304.1|178394.1|178304.1|178384.6|178294.6|4
1724242020000|2024-08-21 12:07:00|178393.4|178303.4|178397.4|178307.4|178397.4|178307.4|178393.4|178303.4|4
1724242030000|2024-08-21 12:07:10|178396.1|178306.1|178393.2|178303.2|178396.1|178306.1|178393.2|178303.2|2
1724242040000|2024-08-21 12:07:20|178394.5|178304.5|178393.6|178303.6|178396.3|178306.3|178393.5|178303.5|4
1724242050000|2024-08-21 12:07:30|178395.8|178305.8|178394.5|178304.5|178397.6|178307.6|178394.5|178304.5|8
1724242060000|2024-08-21 12:07:40|178394.4|178304.4|178397.2|178307.2|178397.2|178307.2|178394.4|178304.4|2
1724242070000|2024-08-21 12:07:50|178397.4|178307.4|178395.9|178305.9|178397.6|178307.6|178394.5|178304.5|4
1724242080000|2024-08-21 12:08:00|178394.7|178304.7|178393.1|178303.1|178394.7|178304.7|178392.4|178302.4|4
1724242090000|2024-08-21 12:08:10|178393|178303|178394.1|178304.1|178394.1|178304.1|178393|178303|2
1724242100000|2024-08-21 12:08:20|178395.3|178305.3|178393.8|178303.8|178395.3|178305.3|178393.6|178303.6|3
1724242110000|2024-08-21 12:08:30|178392.4|178302.4|178391.1|178301.1|178392.4|178302.4|178386.5|178296.5|4
1724242120000|2024-08-21 12:08:40|178391.2|178301.2|178391.2|178301.2|178391.2|178301.2|178391.2|178301.2|1
1724242130000|2024-08-21 12:08:50|178392.9|178302.9|178390.2|178300.2|178392.9|178302.9|178390.2|178300.2|2
1724242140000|2024-08-21 12:09:00|178392.9|178302.9|178396.8|178306.8|178396.9|178306.9|178392.4|178302.4|8
1724242150000|2024-08-21 12:09:10|178396.7|178306.7|178393.6|178303.6|178396.7|178306.7|178393.6|178303.6|7
1724242170000|2024-08-21 12:09:30|178393.5|178303.5|178400.6|178310.6|178400.7|178310.7|178393.4|178303.4|8
1724242200000|2024-08-21 12:10:00|178399.6|178309.6|178400.7|178310.7|178400.7|178310.7|178396.9|178306.9|6
1724242210000|2024-08-21 12:10:10|178399.5|178309.5|178398.2|178308.2|178399.5|178309.5|178398.2|178308.2|2
1724242220000|2024-08-21 12:10:20|178399.3|178309.3|178399.3|178309.3|178399.3|178309.3|178399.3|178309.3|1
1724242230000|2024-08-21 12:10:30|178400.4|178310.4|178392.5|178302.5|178401.4|178311.4|178383|178293|11
1724242240000|2024-08-21 12:10:40|178394.8|178304.8|178398.6|178308.6|178398.6|178308.6|178394.8|178304.8|7
1724242250000|2024-08-21 12:10:50|178397.5|178307.5|178396.9|178306.9|178398.6|178308.6|178396.9|178306.9|3
1724242260000|2024-08-21 12:11:00|178396|178306|178366.7|178276.7|178396|178306|178362.8|178272.8|8
1724242270000|2024-08-21 12:11:10|178370.9|178280.9|178379.3|178289.3|178379.3|178289.3|178370.9|178280.9|4
1724242280000|2024-08-21 12:11:20|178379.2|178289.2|178374.9|178284.9|178379.2|178289.2|178374.9|178284.9|4
1724242290000|2024-08-21 12:11:30|178376.8|178286.8|178376.6|178286.6|178376.8|178286.8|178376.5|178286.5|3
1724242300000|2024-08-21 12:11:40|178377.2|178287.2|178383.7|178293.7|178385.7|178295.7|178377.2|178287.2|11
1724242310000|2024-08-21 12:11:50|178384.4|178294.4|178383.7|178293.7|178384.4|178294.4|178383.7|178293.7|4
1724242320000|2024-08-21 12:12:00|178382.2|178292.2|178378.2|178288.2|178382.2|178292.2|178376.2|178286.2|6
1724242330000|2024-08-21 12:12:10|178377.2|178287.2|178372.2|178282.2|178378.2|178288.2|178370.8|178280.8|9
1724242340000|2024-08-21 12:12:20|178373.8|178283.8|178376.2|178286.2|178378.7|178288.7|178373.8|178283.8|9
1724242350000|2024-08-21 12:12:30|178375.5|178285.5|178373.1|178283.1|178377|178287|178373.1|178283.1|4
1724242360000|2024-08-21 12:12:40|178374.4|178284.4|178375.3|178285.3|178377.1|178287.1|178374.4|178284.4|5
1724242370000|2024-08-21 12:12:50|178377|178287|178379.7|178289.7|178379.7|178289.7|178376.3|178286.3|7
1724242380000|2024-08-21 12:13:00|178378.7|178288.7|178381.7|178291.7|178382.2|178292.2|178378.7|178288.7|6
1724242390000|2024-08-21 12:13:10|178379.3|178289.3|178376.4|178286.4|178380|178290|178376.4|178286.4|7
1724242400000|2024-08-21 12:13:20|178380.6|178290.6|178372|178282|178380.6|178290.6|178370.9|178280.9|6
1724242410000|2024-08-21 12:13:30|178373.4|178283.4|178336.2|178246.2|178373.4|178283.4|178335.3|178245.3|8
1724242420000|2024-08-21 12:13:40|178336.3|178246.3|178337.3|178247.3|178338.1|178248.1|178336.2|178246.2|5
1724242430000|2024-08-21 12:13:50|178336.6|178246.6|178337.7|178247.7|178337.8|178247.8|178334.8|178244.8|6
1724242440000|2024-08-21 12:14:00|178340.9|178250.9|178341.3|178251.3|178344.1|178254.1|178340.9|178250.9|5
1724242450000|2024-08-21 12:14:10|178342|178252|178342|178252|178344.5|178254.5|178342|178252|8
1724242460000|2024-08-21 12:14:20|178341.1|178251.1|178350.4|178260.4|178356.7|178266.7|178341.1|178251.1|6
1724242470000|2024-08-21 12:14:30|178350.3|178260.3|178350.2|178260.2|178350.3|178260.3|178350.2|178260.2|2
1724242480000|2024-08-21 12:14:40|178344.2|178254.2|178348.6|178258.6|178349.6|178259.6|178344.2|178254.2|5
1724242490000|2024-08-21 12:14:50|178345.1|178255.1|178343.4|178253.4|178345.1|178255.1|178341.8|178251.8|8
1724242500000|2024-08-21 12:15:00|178341.8|178251.8|178338|178248|178342.8|178252.8|178334.8|178244.8|15
1724242510000|2024-08-21 12:15:10|178338.4|178248.4|178342.4|178252.4|178342.4|178252.4|178338|178248|5
1724242520000|2024-08-21 12:15:20|178338.8|178248.8|178340|178250|178340.2|178250.2|178338.8|178248.8|4
1724242530000|2024-08-21 12:15:30|178338.8|178248.8|178338.8|178248.8|178338.8|178248.8|178338.8|178248.8|1
1724242540000|2024-08-21 12:15:40|178337.6|178247.6|178337.5|178247.5|178337.6|178247.6|178337.5|178247.5|2
1724242550000|2024-08-21 12:15:50|178335.9|178245.9|178338.7|178248.7|178338.7|178248.7|178335.9|178245.9|3
1724242560000|2024-08-21 12:16:00|178341.6|178251.6|178365.1|178275.1|178367.8|178277.8|178341.6|178251.6|14
1724242570000|2024-08-21 12:16:10|178369.1|178279.1|178364.2|178274.2|178369.1|178279.1|178364.2|178274.2|7
1724242590000|2024-08-21 12:16:30|178366.9|178276.9|178363.6|178273.6|178367.6|178277.6|178363|178273|7
1724242600000|2024-08-21 12:16:40|178363|178273|178393.5|178303.5|178400.9|178310.9|178361.8|178271.8|12
1724242610000|2024-08-21 12:16:50|178393.4|178303.4|178398.4|178308.4|178401.5|178311.5|178393.3|178303.3|14
1724242620000|2024-08-21 12:17:00|178397.4|178307.4|178485.1|178395.1|178509.1|178400.3|178394.6|178304.6|28
1724242630000|2024-08-21 12:17:10|178485.6|178395.6|178485.8|178395.8|178491.9|178401.9|178484.8|178394.8|28
1724242640000|2024-08-21 12:17:20|178486.8|178396.8|178469.2|178379.2|178488.2|178398.2|178462.5|178372.5|36
1724242650000|2024-08-21 12:17:30|178466.7|178376.7|178479.6|178389.6|178484|178394|178460.7|178370.7|27
1724242660000|2024-08-21 12:17:40|178480.7|178390.7|178478.9|178388.9|178480.7|178390.7|178477|178387|4
1724242670000|2024-08-21 12:17:50|178477|178387|178476.6|178386.6|178480.2|178390.2|178476.6|178386.6|6
1724242680000|2024-08-21 12:18:00|178471.8|178381.8|178471.4|178381.4|178474.1|178384.1|178467.6|178377.6|17
1724242690000|2024-08-21 12:18:10|178471.5|178381.5|178465.2|178375.2|178473.5|178383.5|178464.9|178374.9|18
1724242700000|2024-08-21 12:18:20|178466.9|178376.9|178471.8|178381.8|178472.6|178382.6|178464.8|178374.8|11
1724242710000|2024-08-21 12:18:30|178470.1|178380.1|178475|178385|178478.2|178388.2|178469.6|178379.6|9
1724242720000|2024-08-21 12:18:40|178474.8|178384.8|178473.5|178383.5|178474.8|178384.8|178473|178383|6
1724242730000|2024-08-21 12:18:50|178475.5|178385.5|178470.5|178380.5|178475.5|178385.5|178470.5|178380.5|3
1724242740000|2024-08-21 12:19:00|178469.6|178379.6|178471.9|178381.9|178471.9|178381.9|178466.1|178376.1|8
1724242750000|2024-08-21 12:19:10|178472|178382|178480.9|178390.9|178488.7|178398.7|178469.5|178379.5|13
1724242760000|2024-08-21 12:19:20|178480.8|178390.8|178481.6|178391.6|178481.6|178391.6|178480.8|178390.8|2
1724242770000|2024-08-21 12:19:30|178481.5|178391.5|178481.6|178391.6|178486|178396|178480.8|178390.8|11
1724242780000|2024-08-21 12:19:40|178481|178391|178478.9|178388.9|178482.4|178392.4|178478.6|178388.6|16
1724242790000|2024-08-21 12:19:50|178478.8|178388.8|178483.5|178393.5|178487.2|178397.2|178478.8|178388.8|7
1724242800000|2024-08-21 12:20:00|178476|178386|178475.1|178385.1|178480|178390|178473.2|178383.2|21
1724242810000|2024-08-21 12:20:10|178475.2|178385.2|178476.9|178386.9|178480.4|178390.4|178474.2|178384.2|15
1724242820000|2024-08-21 12:20:20|178477.7|178387.7|178475.4|178385.4|178477.7|178387.7|178473.8|178383.8|16
1724242830000|2024-08-21 12:20:30|178473.1|178383.1|178475.7|178385.7|178475.7|178385.7|178473.1|178383.1|9
1724242840000|2024-08-21 12:20:40|178474.6|178384.6|178460.5|178370.5|178474.9|178384.9|178451.4|178361.4|20
1724242850000|2024-08-21 12:20:50|178464.6|178374.6|178466.4|178376.4|178466.4|178376.4|178460.5|178370.5|6
1724242860000|2024-08-21 12:21:00|178464.2|178374.2|178478.6|178388.6|178481.8|178391.8|178464.2|178374.2|14
1724242870000|2024-08-21 12:21:10|178476.5|178386.5|178470.1|178380.1|178476.5|178386.5|178459.1|178369.1|10
1724242880000|2024-08-21 12:21:20|178469.9|178379.9|178463.3|178373.3|178474.3|178384.3|178463.3|178373.3|11
1724242890000|2024-08-21 12:21:30|178469.4|178379.4|178475.2|178385.2|178475.4|178385.4|178465.2|178375.2|16
1724242900000|2024-08-21 12:21:40|178474.6|178384.6|178472.5|178382.5|178475.6|178385.6|178472.5|178382.5|8
1724242910000|2024-08-21 12:21:50|178474.8|178384.8|178474.9|178384.9|178475.1|178385.1|178474.8|178384.8|3
1724242920000|2024-08-21 12:22:00|178474.7|178384.7|178477.9|178387.9|178477.9|178387.9|178472.1|178382.1|10
1724242930000|2024-08-21 12:22:10|178470.7|178380.7|178468.6|178378.6|178470.7|178380.7|178465.7|178375.7|20
1724242940000|2024-08-21 12:22:20|178467.5|178377.5|178466.4|178376.4|178469.2|178379.2|178464.4|178374.4|14
1724242950000|2024-08-21 12:22:30|178465|178375|178492|178402|178495.9|178405.9|178461.5|178371.5|13
1724242960000|2024-08-21 12:22:40|178494.5|178404.5|178490.3|178400.3|178494.5|178404.5|178490.3|178400.3|3
1724242970000|2024-08-21 12:22:50|178492.5|178402.5|178487.1|178397.1|178492.5|178402.5|178487.1|178397.1|6
1724242980000|2024-08-21 12:23:00|178482.8|178392.8|178469.1|178379.1|178482.8|178392.8|178469|178379|4
1724242990000|2024-08-21 12:23:10|178475.7|178385.7|178469.8|178379.8|178475.7|178385.7|178469.4|178379.4|9
1724243000000|2024-08-21 12:23:20|178469.7|178379.7|178484.8|178394.8|178485.3|178395.3|178469.7|178379.7|8
1724243010000|2024-08-21 12:23:30|178484.7|178394.7|178484.7|178394.7|178484.7|178394.7|178484.7|178394.7|1
1724243020000|2024-08-21 12:23:40|178481.8|178391.8|178483.6|178393.6|178486.8|178396.8|178481.8|178391.8|6
1724243030000|2024-08-21 12:23:50|178484.6|178394.6|178491.6|178401.6|178494.3|178404.3|178484.3|178394.3|12
1724243040000|2024-08-21 12:24:00|178491.7|178401.7|178491.1|178401.1|178491.7|178401.7|178491.1|178401.1|6
1724243050000|2024-08-21 12:24:10|178491.6|178401.6|178490|178400|178491.6|178401.6|178490|178400|3
1724243060000|2024-08-21 12:24:20|178490.1|178400.1|178479.5|178389.5|178490.1|178400.1|178479.5|178389.5|12
1724243070000|2024-08-21 12:24:30|178484.8|178394.8|178487.1|178397.1|178489.1|178399.1|178484.8|178394.8|11
1724243080000|2024-08-21 12:24:40|178485.4|178395.4|178490.5|178400.5|178491.3|178401.3|178485.4|178395.4|4
1724243090000|2024-08-21 12:24:50|178490.7|178400.7|178488.4|178398.4|178490.7|178400.7|178488.4|178398.4|4
1724243100000|2024-08-21 12:25:00|178485.4|178395.4|178486|178396|178489.6|178399.6|178477.5|178387.5|12
1724243110000|2024-08-21 12:25:10|178486.2|178396.2|178487.5|178397.5|178487.5|178397.5|178481.7|178391.7|4
1724243120000|2024-08-21 12:25:20|178493.4|178403.4|178486.6|178396.6|178493.4|178403.4|178485.9|178395.9|5
1724243130000|2024-08-21 12:25:30|178486.7|178396.7|178491.3|178401.3|178493.9|178403.9|178486.7|178396.7|4
1724243140000|2024-08-21 12:25:40|178492.2|178402.2|178491.8|178401.8|178492.2|178402.2|178491.8|178401.8|3
1724243150000|2024-08-21 12:25:50|178491.7|178401.7|178494.8|178404.8|178494.8|178404.8|178491.6|178401.6|4
1724243160000|2024-08-21 12:26:00|178491.8|178401.8|178501.9|178411.9|178516.2|178426.2|178489.1|178399.1|8
1724243170000|2024-08-21 12:26:10|178502.2|178412.2|178511.8|178421.8|178512.2|178422.2|178502.2|178412.2|6
1724243180000|2024-08-21 12:26:20|178505.2|178415.2|178539.1|178449.1|178546.2|178456.2|178505.2|178415.2|10
1724243190000|2024-08-21 12:26:30|178538.6|178448.6|178538|178448|178538.6|178448.6|178538|178448|3
1724243200000|2024-08-21 12:26:40|178537.9|178447.9|178537.9|178447.9|178537.9|178447.9|178537.9|178447.9|1
1724243210000|2024-08-21 12:26:50|178534.9|178444.9|178532.1|178442.1|178534.9|178444.9|178532.1|178442.1|4
1724243220000|2024-08-21 12:27:00|178532.8|178442.8|178525.1|178435.1|178539.1|178449.1|178525.1|178435.1|7
1724243230000|2024-08-21 12:27:10|178521.9|178431.9|178522.2|178432.2|178522.3|178432.3|178521.9|178431.9|3
1724243240000|2024-08-21 12:27:20|178522.1|178432.1|178548.7|178458.7|178551.4|178461.4|178522|178432|13
1724243250000|2024-08-21 12:27:30|178548.4|178458.4|178547.9|178457.9|178548.4|178458.4|178547.9|178457.9|2
1724243260000|2024-08-21 12:27:40|178544.2|178454.2|178518.2|178428.2|178547.3|178457.3|178518.2|178428.2|6
1724243270000|2024-08-21 12:27:50|178518.4|178428.4|178536.2|178446.2|178542.5|178452.5|178513.5|178423.5|11
1724243280000|2024-08-21 12:28:00|178536.3|178446.3|178528.3|178438.3|178536.3|178446.3|178528.2|178438.2|4
1724243290000|2024-08-21 12:28:10|178527.9|178437.9|178532.7|178442.7|178551.4|178461.4|178527.9|178437.9|12
1724243300000|2024-08-21 12:28:20|178532.4|178442.4|178518.1|178428.1|178540.5|178450.5|178518.1|178428.1|12
1724243310000|2024-08-21 12:28:30|178518.2|178428.2|178517.9|178427.9|178518.4|178428.4|178517.9|178427.9|6
1724243320000|2024-08-21 12:28:40|178517.8|178427.8|178520.8|178430.8|178542.5|178452.5|178517.8|178427.8|9
1724243330000|2024-08-21 12:28:50|178520.2|178430.2|178520.3|178430.3|178520.3|178430.3|178520.2|178430.2|2
1724243340000|2024-08-21 12:29:00|178543.1|178453.1|178540.1|178450.1|178543.1|178453.1|178540.1|178450.1|2
1724243350000|2024-08-21 12:29:10|178540|178450|178533.9|178443.9|178540|178450|178530.7|178440.7|9
1724243360000|2024-08-21 12:29:20|178530.7|178440.7|178539.8|178449.8|178540.5|178450.5|178530.6|178440.6|10
1724243370000|2024-08-21 12:29:30|178536.6|178446.6|178531.8|178441.8|178536.6|178446.6|178531.8|178441.8|16
1724243380000|2024-08-21 12:29:40|178531.7|178441.7|178529.5|178439.5|178531.7|178441.7|178523.7|178433.7|6
1724243390000|2024-08-21 12:29:50|178529.4|178439.4|178535.3|178445.3|178538.4|178448.4|178529.4|178439.4|8
1724243400000|2024-08-21 12:30:00|178533.5|178443.5|178522.5|178432.5|178533.5|178443.5|178521.6|178431.6|12
1724243410000|2024-08-21 12:30:10|178520.4|178430.4|178523.1|178433.1|178523.1|178433.1|178520.4|178430.4|3
1724243420000|2024-08-21 12:30:20|178522.4|178432.4|178520.3|178430.3|178524.1|178434.1|178509.5|178419.5|12
1724243430000|2024-08-21 12:30:30|178520|178430|178526|178436|178543|178453|178507.6|178417.6|12
1724243440000|2024-08-21 12:30:40|178525.6|178435.6|178528.7|178438.7|178534|178444|178525.6|178435.6|9
1724243450000|2024-08-21 12:30:50|178530.9|178440.9|178537.9|178447.9|178542.7|178452.7|178530.9|178440.9|7
1724243460000|2024-08-21 12:31:00|178535.2|178445.2|178535|178445|178535.2|178445.2|178535|178445|2
1724243470000|2024-08-21 12:31:10|178532.4|178442.4|178531.7|178441.7|178535|178445|178531.7|178441.7|4
1724243490000|2024-08-21 12:31:30|178532|178442|178529.4|178439.4|178532|178442|178529.1|178439.1|6
1724243500000|2024-08-21 12:31:40|178529.1|178439.1|178529.4|178439.4|178529.4|178439.4|178529.1|178439.1|4
1724243510000|2024-08-21 12:31:50|178529.1|178439.1|178529.1|178439.1|178531.2|178441.2|178529.1|178439.1|3
1724243520000|2024-08-21 12:32:00|178532.2|178442.2|178544.8|178454.8|178544.8|178454.8|178532.2|178442.2|4
1724243530000|2024-08-21 12:32:10|178543.5|178453.5|178544.8|178454.8|178544.8|178454.8|178543.5|178453.5|2
1724243540000|2024-08-21 12:32:20|178535.7|178445.7|178531.2|178441.2|178535.7|178445.7|178530.8|178440.8|6
1724243550000|2024-08-21 12:32:30|178531.4|178441.4|178559.8|178469.8|178559.8|178469.8|178531.4|178441.4|9
1724243560000|2024-08-21 12:32:40|178557.5|178467.5|178557.8|178467.8|178557.8|178467.8|178557.5|178467.5|2
1724243570000|2024-08-21 12:32:50|178557.7|178467.7|178557.4|178467.4|178557.7|178467.7|178557.4|178467.4|2
1724243580000|2024-08-21 12:33:00|178557.2|178467.2|178557|178467|178557.2|178467.2|178554.1|178464.1|9
1724243590000|2024-08-21 12:33:10|178559.4|178469.4|178564.2|178474.2|178564.2|178474.2|178558.9|178468.9|4
1724243600000|2024-08-21 12:33:20|178563.9|178473.9|178565.1|178475.1|178565.1|178475.1|178563.8|178473.8|4
1724243610000|2024-08-21 12:33:30|178565|178475|178571.6|178481.6|178577.6|178487.6|178565|178475|5
1724243620000|2024-08-21 12:33:40|178571.8|178481.8|178571.1|178481.1|178576|178486|178571.1|178481.1|7
1724243630000|2024-08-21 12:33:50|178573.7|178483.7|178570.2|178480.2|178573.7|178483.7|178570.2|178480.2|7
1724243640000|2024-08-21 12:34:00|178570.7|178480.7|178575.4|178485.4|178575.4|178485.4|178570.7|178480.7|4
1724243650000|2024-08-21 12:34:10|178575.5|178485.5|178575.6|178485.6|178575.7|178485.7|178575.5|178485.5|4
1724243660000|2024-08-21 12:34:20|178575.7|178485.7|178575.6|178485.6|178575.7|178485.7|178575.6|178485.6|2
1724243670000|2024-08-21 12:34:30|178572.3|178482.3|178574.1|178484.1|178574.1|178484.1|178571.6|178481.6|5
1724243680000|2024-08-21 12:34:40|178573.9|178483.9|178572.3|178482.3|178577.5|178487.5|178571.4|178481.4|7
1724243690000|2024-08-21 12:34:50|178574.7|178484.7|178570.2|178480.2|178574.7|178484.7|178569.3|178479.3|6
1724243700000|2024-08-21 12:35:00|178569.6|178479.6|178572.1|178482.1|178572.1|178482.1|178569.4|178479.4|5
1724243710000|2024-08-21 12:35:10|178572|178482|178567.8|178477.8|178572.3|178482.3|178565.5|178475.5|6
1724243720000|2024-08-21 12:35:20|178560.6|178470.6|178563.4|178473.4|178563.4|178473.4|178560.6|178470.6|4
1724243730000|2024-08-21 12:35:30|178559.3|178469.3|178558.7|178468.7|178566.2|178476.2|178557|178467|11
1724243740000|2024-08-21 12:35:40|178566|178476|178561.4|178471.4|178566|178476|178546.6|178456.6|11
1724243750000|2024-08-21 12:35:50|178558.2|178468.2|178565.4|178475.4|178565.4|178475.4|178558.2|178468.2|5
1724243760000|2024-08-21 12:36:00|178563.8|178473.8|178568.6|178478.6|178568.6|178478.6|178563.8|178473.8|5
1724243770000|2024-08-21 12:36:10|178566.8|178476.8|178566.2|178476.2|178568.6|178478.6|178564.4|178474.4|7
1724243780000|2024-08-21 12:36:20|178568|178478|178557.9|178467.9|178568|178478|178557.9|178467.9|3
1724243790000|2024-08-21 12:36:30|178553.7|178463.7|178553.2|178463.2|178555.6|178465.6|178550.4|178460.4|13
1724243800000|2024-08-21 12:36:40|178554.7|178464.7|178552.5|178462.5|178555.1|178465.1|178551.6|178461.6|7
1724243810000|2024-08-21 12:36:50|178552.7|178462.7|178551.3|178461.3|178553.2|178463.2|178551.2|178461.2|9
1724243820000|2024-08-21 12:37:00|178553.1|178463.1|178553.1|178463.1|178553.1|178463.1|178552.7|178462.7|5
1724243830000|2024-08-21 12:37:10|178553.2|178463.2|178562.4|178472.4|178566.2|178476.2|178550.9|178460.9|10
1724243840000|2024-08-21 12:37:20|178558.6|178468.6|178562.7|178472.7|178565|178475|178557.8|178467.8|12
1724243850000|2024-08-21 12:37:30|178561.1|178471.1|178558|178468|178561.5|178471.5|178558|178468|5
1724243860000|2024-08-21 12:37:40|178558.1|178468.1|178551.6|178461.6|178558.1|178468.1|178551.6|178461.6|4
1724243870000|2024-08-21 12:37:50|178552.1|178462.1|178554.3|178464.3|178554.3|178464.3|178552.1|178462.1|2
1724243880000|2024-08-21 12:38:00|178554.8|178464.8|178556.4|178466.4|178556.6|178466.6|178554.8|178464.8|6
1724243890000|2024-08-21 12:38:10|178556.3|178466.3|178556.2|178466.2|178558|178468|178556.2|178466.2|3
1724243900000|2024-08-21 12:38:20|178556.1|178466.1|178560.7|178470.7|178560.8|178470.8|178555.5|178465.5|8
1724243910000|2024-08-21 12:38:30|178560.6|178470.6|178560.6|178470.6|178560.6|178470.6|178560.6|178470.6|1
1724243920000|2024-08-21 12:38:40|178560.5|178470.5|178553.3|178463.3|178560.5|178470.5|178553.3|178463.3|8
1724243930000|2024-08-21 12:38:50|178554.3|178464.3|178561.1|178471.1|178561.1|178471.1|178554.3|178464.3|8
1724243940000|2024-08-21 12:39:00|178561.8|178471.8|178575.2|178485.2|178575.3|178485.3|178561.6|178471.6|9
1724243950000|2024-08-21 12:39:10|178575.1|178485.1|178573.6|178483.6|178575.1|178485.1|178571.8|178481.8|12
1724243960000|2024-08-21 12:39:20|178573.5|178483.5|178573.1|178483.1|178573.5|178483.5|178572.4|178482.4|6
1724243970000|2024-08-21 12:39:30|178573.7|178483.7|178562.5|178472.5|178573.7|178483.7|178562.5|178472.5|6
1724243980000|2024-08-21 12:39:40|178560.5|178470.5|178575.4|178485.4|178575.6|178485.6|178558.6|178468.6|8
1724243990000|2024-08-21 12:39:50|178575.3|178485.3|178569.1|178479.1|178577.7|178487.7|178569.1|178479.1|6
1724244000000|2024-08-21 12:40:00|178569|178479|178568.4|178478.4|178569|178479|178568.4|178478.4|2
1724244010000|2024-08-21 12:40:10|178572.2|178482.2|178571.1|178481.1|178573.2|178483.2|178571.1|178481.1|8
1724244020000|2024-08-21 12:40:20|178570|178480|178558.3|178468.3|178570|178480|178558.3|178468.3|9
1724244030000|2024-08-21 12:40:30|178558.2|178468.2|178561.7|178471.7|178561.7|178471.7|178558.1|178468.1|10
1724244040000|2024-08-21 12:40:40|178564.9|178474.9|178573.2|178483.2|178573.2|178483.2|178562.2|178472.2|11
1724244050000|2024-08-21 12:40:50|178573|178483|178570.2|178480.2|178573|178483|178570.2|178480.2|2
1724244060000|2024-08-21 12:41:00|178570.1|178480.1|178573.1|178483.1|178573.1|178483.1|178568.2|178478.2|8
1724244070000|2024-08-21 12:41:10|178574.1|178484.1|178575.7|178485.7|178575.7|178485.7|178573.3|178483.3|13
1724244080000|2024-08-21 12:41:20|178575.9|178485.9|178582.8|178492.8|178582.9|178492.9|178575.7|178485.7|8
1724244090000|2024-08-21 12:41:30|178582.6|178492.6|178581.5|178491.5|178584.2|178494.2|178581.5|178491.5|6
1724244100000|2024-08-21 12:41:40|178582.9|178492.9|178584.7|178494.7|178586.8|178496.8|178582.9|178492.9|3
1724244110000|2024-08-21 12:41:50|178581.4|178491.4|178587.1|178497.1|178591.2|178501.2|178581.4|178491.4|8
1724244120000|2024-08-21 12:42:00|178585.2|178495.2|178649.4|178559.4|178650.4|178560.4|178585.1|178495.1|17
1724244130000|2024-08-21 12:42:10|178619.8|178529.8|178629.2|178539.2|178633.2|178543.2|178619.8|178529.8|21
1724244140000|2024-08-21 12:42:20|178631.2|178541.2|178620.5|178530.5|178633.3|178543.3|178620.5|178530.5|19
1724244150000|2024-08-21 12:42:30|178620.6|178530.6|178621.6|178531.6|178622.1|178532.1|178619|178529|10
1724244160000|2024-08-21 12:42:40|178619.6|178529.6|178612.4|178522.4|178619.6|178529.6|178610.5|178520.5|15
1724244170000|2024-08-21 12:42:50|178612.2|178522.2|178613.8|178523.8|178614.5|178524.5|178608|178518|14
1724244180000|2024-08-21 12:43:00|178614|178524|178615.3|178525.3|178615.3|178525.3|178614|178524|4
1724244190000|2024-08-21 12:43:10|178621.6|178531.6|178632.7|178542.7|178632.7|178542.7|178621.6|178531.6|7
1724244200000|2024-08-21 12:43:20|178634.5|178544.5|178644.5|178554.5|178644.5|178554.5|178633.6|178543.6|11
1724244210000|2024-08-21 12:43:30|178646.2|178556.2|178674.6|178584.6|178674.6|178584.6|178646.2|178556.2|12
1724244220000|2024-08-21 12:43:40|178674.8|178584.8|178675|178585|178675.1|178585.1|178674.8|178584.8|4
1724244230000|2024-08-21 12:43:50|178674.9|178584.9|178673.7|178583.7|178674.9|178584.9|178673.1|178583.1|6
1724244240000|2024-08-21 12:44:00|178672.7|178582.7|178758.3|178668.3|178758.3|178668.3|178672.7|178582.7|19
1724244250000|2024-08-21 12:44:10|178758.4|178668.4|178754.8|178664.8|178759.8|178669.8|178754.1|178664.1|21
1724244260000|2024-08-21 12:44:20|178755.6|178665.6|178753.7|178663.7|178755.6|178665.6|178753.2|178663.2|7
1724244270000|2024-08-21 12:44:30|178749.7|178659.7|178740.3|178650.3|178749.7|178659.7|178728.8|178638.8|19
1724244280000|2024-08-21 12:44:40|178741.6|178651.6|178742.8|178652.8|178742.8|178652.8|178740.4|178650.4|9
1724244290000|2024-08-21 12:44:50|178742.4|178652.4|178741.5|178651.5|178742.4|178652.4|178740.7|178650.7|8
1724244300000|2024-08-21 12:45:00|178742.1|178652.1|178745.8|178655.8|178745.8|178655.8|178735.9|178645.9|17
1724244310000|2024-08-21 12:45:10|178746|178656|178745.8|178655.8|178746.2|178656.2|178745.7|178655.7|8
1724244320000|2024-08-21 12:45:20|178746|178656|178752.8|178662.8|178753.8|178663.8|178744.4|178654.4|13
1724244330000|2024-08-21 12:45:30|178752.5|178662.5|178750.4|178660.4|178754.3|178664.3|178750.4|178660.4|8
1724244340000|2024-08-21 12:45:40|178752.2|178662.2|178753.8|178663.8|178754.7|178664.7|178752.2|178662.2|15
1724244350000|2024-08-21 12:45:50|178753.2|178663.2|178753.5|178663.5|178754|178664|178753.2|178663.2|10
1724244360000|2024-08-21 12:46:00|178753.7|178663.7|178752.1|178662.1|178753.7|178663.7|178751.9|178661.9|12
1724244370000|2024-08-21 12:46:10|178756.8|178666.8|178760.5|178670.5|178760.5|178670.5|178756.8|178666.8|9
1724244390000|2024-08-21 12:46:30|178756.4|178666.4|178751.5|178661.5|178756.4|178666.4|178747.2|178657.2|9
1724244400000|2024-08-21 12:46:40|178751.1|178661.1|178752.6|178662.6|178752.6|178662.6|178751.1|178661.1|8
1724244410000|2024-08-21 12:46:50|178752.7|178662.7|178752.3|178662.3|178752.7|178662.7|178751.3|178661.3|8
1724244420000|2024-08-21 12:47:00|178751.1|178661.1|178722.5|178632.5|178752.5|178662.5|178722.3|178632.3|15
1724244430000|2024-08-21 12:47:10|178725|178635|178719.5|178629.5|178726.6|178636.6|178716.8|178626.8|10
1724244440000|2024-08-21 12:47:20|178719.9|178629.9|178720.1|178630.1|178720.8|178630.8|178719.9|178629.9|3
1724244450000|2024-08-21 12:47:30|178720.3|178630.3|178723.3|178633.3|178723.4|178633.4|178720.3|178630.3|5
1724244460000|2024-08-21 12:47:40|178722.8|178632.8|178722.7|178632.7|178723.7|178633.7|178720.5|178630.5|12
1724244470000|2024-08-21 12:47:50|178719.9|178629.9|178723.2|178633.2|178723.8|178633.8|178719.9|178629.9|6
1724244480000|2024-08-21 12:48:00|178724.5|178634.5|178724.6|178634.6|178725.4|178635.4|178724|178634|8
1724244490000|2024-08-21 12:48:10|178723.5|178633.5|178723.8|178633.8|178727|178637|178722.1|178632.1|10
1724244500000|2024-08-21 12:48:20|178716.7|178626.7|178722.8|178632.8|178722.8|178632.8|178716.7|178626.7|13
1724244510000|2024-08-21 12:48:30|178723.6|178633.6|178739.5|178649.5|178740.1|178650.1|178723.6|178633.6|11
1724244520000|2024-08-21 12:48:40|178739.3|178649.3|178737.2|178647.2|178743.6|178653.6|178736.5|178646.5|10
1724244530000|2024-08-21 12:48:50|178736|178646|178747.3|178657.3|178747.3|178657.3|178736|178646|17
1724244540000|2024-08-21 12:49:00|178746.2|178656.2|178782.5|178692.5|178782.5|178692.5|178746.2|178656.2|15
1724244550000|2024-08-21 12:49:10|178782.6|178692.6|178806|178716|178806.4|178716.4|178781.9|178691.9|14
1724244560000|2024-08-21 12:49:20|178804.4|178714.4|178804.7|178714.7|178807.8|178717.8|178804.4|178714.4|7
1724244570000|2024-08-21 12:49:30|178804.8|178714.8|178849|178759|178849.2|178759.2|178804.8|178714.8|22
1724244580000|2024-08-21 12:49:40|178848.4|178758.4|178876.4|178786.4|178878.3|178788.3|178848.4|178758.4|16
1724244590000|2024-08-21 12:49:50|178875.8|178785.8|178885.7|178795.7|178885.7|178795.7|178873.4|178783.4|14
1724244600000|2024-08-21 12:50:00|178886|178796|178884.1|178794.1|178886|178796|178869.4|178779.4|21
1724244610000|2024-08-21 12:50:10|178884.3|178794.3|178881.6|178791.6|178884.3|178794.3|178881.6|178791.6|6
1724244620000|2024-08-21 12:50:20|178884.2|178794.2|178903.2|178813.2|178906.8|178816.8|178884.2|178794.2|6
1724244630000|2024-08-21 12:50:30|178902.8|178812.8|178926.2|178836.2|178926.2|178836.2|178894|178804|8
1724244640000|2024-08-21 12:50:40|178924.3|178834.3|178924.2|178834.2|178924.9|178834.9|178924.2|178834.2|6
1724244650000|2024-08-21 12:50:50|178923.9|178833.9|178923.8|178833.8|178923.9|178833.9|178923.8|178833.8|2
1724244660000|2024-08-21 12:51:00|178927|178837|178981.5|178891.5|179004.2|178914.2|178927|178837|22
1724244670000|2024-08-21 12:51:10|178984.6|178894.6|179008.8|178918.8|179017.6|178927.6|178984.6|178894.6|18
1724244680000|2024-08-21 12:51:20|179011.7|178921.7|179000.9|178910.9|179011.7|178921.7|178996.3|178906.3|14
1724244690000|2024-08-21 12:51:30|179003.5|178913.5|179000.6|178910.6|179007.7|178917.7|179000.6|178910.6|14
1724244700000|2024-08-21 12:51:40|179000.5|178910.5|178996.8|178906.8|179000.5|178910.5|178981.8|178891.8|15
1724244710000|2024-08-21 12:51:50|178995.6|178905.6|178976.7|178886.7|179012.3|178922.3|178973.3|178883.3|16
1724244720000|2024-08-21 12:52:00|178998|178908|179037.2|178907.2|179037.2|178916.4|178998|178891.4|17
1724244730000|2024-08-21 12:52:10|179036.6|178906.6|179015.2|178925.2|179036.6|178926.6|179001.5|178905.6|11
1724244740000|2024-08-21 12:52:20|179013.3|178923.3|179014.6|178924.6|179015.6|178925.6|179013|178923|13
1724244750000|2024-08-21 12:52:30|179012.5|178922.5|178995.8|178905.8|179012.5|178922.5|178993.1|178903.1|11
1724244760000|2024-08-21 12:52:40|178995.4|178905.4|178973.4|178883.4|178995.4|178905.4|178973.4|178883.4|18
1724244770000|2024-08-21 12:52:50|178972.3|178882.3|178970.6|178880.6|178972.3|178882.3|178970.6|178880.6|8
1724244780000|2024-08-21 12:53:00|178967.3|178877.3|178970.4|178880.4|178970.7|178880.7|178967.3|178877.3|12
1724244790000|2024-08-21 12:53:10|178970|178880|179002.2|178912.2|179003|178913|178969.9|178879.9|14
1724244800000|2024-08-21 12:53:20|179002.4|178912.4|178970.9|178880.9|179002.4|178912.4|178970.9|178880.9|11
1724244810000|2024-08-21 12:53:30|178969.4|178879.4|178960.9|178870.9|178970.5|178880.5|178960.5|178870.5|17
1724244820000|2024-08-21 12:53:40|178959|178869|178935|178845|178959.4|178869.4|178933.7|178843.7|17
1724244830000|2024-08-21 12:53:50|178935.5|178845.5|178939.3|178849.3|178939.3|178849.3|178928.3|178838.3|10
1724244840000|2024-08-21 12:54:00|178938.4|178848.4|178941.6|178851.6|178943.3|178853.3|178938.4|178848.4|11
1724244850000|2024-08-21 12:54:10|178940.2|178850.2|178943.2|178853.2|178943.9|178853.9|178939.7|178849.7|7
1724244860000|2024-08-21 12:54:20|178942.9|178852.9|178903.9|178813.9|178942.9|178852.9|178897.9|178807.9|10
1724244870000|2024-08-21 12:54:30|178903.3|178813.3|178895|178805|178903.3|178813.3|178892.1|178802.1|11
1724244880000|2024-08-21 12:54:40|178895.1|178805.1|178901.9|178811.9|178901.9|178811.9|178895.1|178805.1|9
1724244890000|2024-08-21 12:54:50|178901.2|178811.2|178939.3|178849.3|178942.8|178852.8|178900|178810|13
1724244900000|2024-08-21 12:55:00|178941.7|178851.7|178946.5|178856.5|178946.6|178856.6|178939|178849|8
1724244910000|2024-08-21 12:55:10|178944.8|178854.8|178943.5|178853.5|178945.9|178855.9|178942.7|178852.7|8
1724244920000|2024-08-21 12:55:20|178945.3|178855.3|178945.5|178855.5|178945.5|178855.5|178944.7|178854.7|6
1724244930000|2024-08-21 12:55:30|178945.7|178855.7|178941.4|178851.4|178945.7|178855.7|178941.2|178851.2|6
1724244940000|2024-08-21 12:55:40|178948.9|178858.9|178950.8|178860.8|178950.8|178860.8|178948.9|178858.9|6
1724244950000|2024-08-21 12:55:50|178952.1|178862.1|178949.3|178859.3|178952.2|178862.2|178949.2|178859.2|10
1724244960000|2024-08-21 12:56:00|178950.5|178860.5|178950|178860|178952.8|178862.8|178950|178860|11
1724244970000|2024-08-21 12:56:10|178960.8|178870.8|178956.8|178866.8|178965.2|178875.2|178956.8|178866.8|11
1724244980000|2024-08-21 12:56:20|178955.5|178865.5|178966|178876|178967.1|178877.1|178955.5|178865.5|16
1724244990000|2024-08-21 12:56:30|178969.1|178879.1|178971.4|178881.4|178974|178884|178969.1|178879.1|12
1724245000000|2024-08-21 12:56:40|178970.9|178880.9|178972.8|178882.8|178979.2|178889.2|178970.9|178880.9|11
1724245010000|2024-08-21 12:56:50|178972.7|178882.7|178974.9|178884.9|178986|178896|178972.5|178882.5|16
1724245020000|2024-08-21 12:57:00|178970.7|178880.7|178971.8|178881.8|178979|178889|178970.4|178880.4|22
1724245030000|2024-08-21 12:57:10|178973.2|178883.2|178966.2|178876.2|178973.3|178883.3|178966.2|178876.2|16
1724245040000|2024-08-21 12:57:20|178964.8|178874.8|178960.8|178870.8|178964.8|178874.8|178960.8|178870.8|11
1724245050000|2024-08-21 12:57:30|178960.6|178870.6|178951|178861|178960.6|178870.6|178948.4|178858.4|11
1724245060000|2024-08-21 12:57:40|178951.1|178861.1|178940.5|178850.5|178951.1|178861.1|178935.6|178845.6|11
1724245070000|2024-08-21 12:57:50|178941.4|178851.4|178908|178818|178941.4|178851.4|178900.9|178810.9|11
1724245080000|2024-08-21 12:58:00|178912.2|178822.2|178917.4|178827.4|178918.9|178828.9|178907.5|178817.5|17
1724245090000|2024-08-21 12:58:10|178916.8|178826.8|178935.5|178845.5|179008.2|178918.2|178909.9|178819.9|26
1724245100000|2024-08-21 12:58:20|178934.5|178844.5|178926.4|178836.4|178937.3|178847.3|178924.1|178834.1|13
1724245110000|2024-08-21 12:58:30|178927.6|178837.6|178929.6|178839.6|178929.6|178839.6|178923.8|178833.8|11
1724245120000|2024-08-21 12:58:40|178932.3|178842.3|178930.1|178840.1|178932.3|178842.3|178929.1|178839.1|5
1724245130000|2024-08-21 12:58:50|178931.2|178841.2|178923.4|178833.4|178933|178843|178923.4|178833.4|14
1724245140000|2024-08-21 12:59:00|178926.8|178836.8|178926.8|178836.8|178926.8|178836.8|178926.8|178836.8|1
1724245150000|2024-08-21 12:59:10|178928.6|178838.6|178926.9|178836.9|178928.6|178838.6|178925.7|178835.7|10
1724245160000|2024-08-21 12:59:20|178925.7|178835.7|178922.5|178832.5|178925.7|178835.7|178922.5|178832.5|6
1724245170000|2024-08-21 12:59:30|178923.5|178833.5|178925.1|178835.1|178925.1|178835.1|178923|178833|5
1724245180000|2024-08-21 12:59:40|178926.4|178836.4|178925.6|178835.6|178928.3|178838.3|178925.5|178835.5|10
1724245190000|2024-08-21 12:59:50|178925.2|178835.2|178944.9|178854.9|178944.9|178854.9|178925.2|178835.2|9
1724245200000|2024-08-21 13:00:00|178940|178850|178940.9|178850.9|178949.8|178859.8|178936.6|178846.6|17
1724245210000|2024-08-21 13:00:10|178940.6|178850.6|178931.3|178841.3|178940.6|178850.6|178931.3|178841.3|6
1724245220000|2024-08-21 13:00:20|178930.5|178840.5|178936.1|178846.1|178936.3|178846.3|178930.5|178840.5|11
1724245230000|2024-08-21 13:00:30|178936.8|178846.8|178939.1|178849.1|178947|178857|178936.8|178846.8|10
1724245240000|2024-08-21 13:00:40|178941.2|178851.2|178939.5|178849.5|178941.2|178851.2|178929|178839|17
1724245250000|2024-08-21 13:00:50|178938.5|178848.5|178932.5|178842.5|178938.6|178848.6|178932.5|178842.5|10
1724245260000|2024-08-21 13:01:00|178934.7|178844.7|178934.9|178844.9|178934.9|178844.9|178934.7|178844.7|2
1724245270000|2024-08-21 13:01:10|178932.5|178842.5|178931.7|178841.7|178932.5|178842.5|178931.7|178841.7|4
1724245280000|2024-08-21 13:01:20|178926.6|178836.6|178930.4|178840.4|178930.4|178840.4|178926.6|178836.6|5
1724245290000|2024-08-21 13:01:30|178928.9|178838.9|178928.7|178838.7|178933.5|178843.5|178926.7|178836.7|7
1724245300000|2024-08-21 13:01:40|178930|178840|178932.5|178842.5|178932.5|178842.5|178930|178840|4
1724245310000|2024-08-21 13:01:50|178932.6|178842.6|178926|178836|178932.6|178842.6|178925.7|178835.7|6
1724245320000|2024-08-21 13:02:00|178923.5|178833.5|178885.7|178795.7|178927.7|178837.7|178880.6|178790.6|20
1724245330000|2024-08-21 13:02:10|178886.1|178796.1|178867.2|178777.2|178886.1|178796.1|178867.2|178777.2|19
1724245340000|2024-08-21 13:02:20|178867.3|178777.3|178866.5|178776.5|178869.8|178779.8|178865.5|178775.5|15
1724245350000|2024-08-21 13:02:30|178867.7|178777.7|178868.8|178778.8|178868.8|178778.8|178867.7|178777.7|7
1724245360000|2024-08-21 13:02:40|178868.9|178778.9|178867.1|178777.1|178871|178781|178867.1|178777.1|11
1724245370000|2024-08-21 13:02:50|178866.9|178776.9|178897.5|178807.5|178913.6|178823.6|178866.9|178776.9|18
1724245380000|2024-08-21 13:03:00|178896.2|178806.2|178899.3|178809.3|178899.7|178809.7|178896|178806|10
1724245390000|2024-08-21 13:03:10|178898|178808|178910.8|178820.8|178913|178823|178898|178808|20
1724245400000|2024-08-21 13:03:20|178911.6|178821.6|178871.2|178781.2|178915.5|178825.5|178862.3|178772.3|22
1724245410000|2024-08-21 13:03:30|178871|178781|178871.5|178781.5|178871.6|178781.6|178869.9|178779.9|8
1724245420000|2024-08-21 13:03:40|178873.8|178783.8|178907.4|178817.4|178907.5|178817.5|178873.8|178783.8|7
1724245430000|2024-08-21 13:03:50|178910.7|178820.7|178927.6|178837.6|178928.7|178838.7|178909.8|178819.8|9
1724245440000|2024-08-21 13:04:00|178930|178840|178920|178830|178930.9|178840.9|178920|178830|11
1724245450000|2024-08-21 13:04:10|178919.9|178829.9|178920.9|178830.9|178920.9|178830.9|178919.2|178829.2|4
1724245460000|2024-08-21 13:04:20|178921|178831|178920.9|178830.9|178921|178831|178920.9|178830.9|2
1724245470000|2024-08-21 13:04:30|178918.7|178828.7|178932|178842|178932|178842|178918.6|178828.6|15
1724245480000|2024-08-21 13:04:40|178935.9|178845.9|178937.4|178847.4|178937.4|178847.4|178933.6|178843.6|11
1724245490000|2024-08-21 13:04:50|178938|178848|178992.4|178902.4|178998.1|178908.1|178938|178848|14
1724245500000|2024-08-21 13:05:00|178992.9|178902.9|178992.4|178902.4|178992.9|178902.9|178991.8|178901.8|12
1724245510000|2024-08-21 13:05:10|178991.7|178901.7|178994.6|178904.6|178994.6|178904.6|178990.9|178900.9|11
1724245520000|2024-08-21 13:05:20|178992.6|178902.6|178986.2|178896.2|179000.5|178910.5|178983.9|178893.9|10
1724245530000|2024-08-21 13:05:30|178983.8|178893.8|178942.4|178852.4|178983.8|178893.8|178942.4|178852.4|13
1724245540000|2024-08-21 13:05:40|178940.5|178850.5|178944.8|178854.8|178955.6|178865.6|178940.5|178850.5|9
1724245550000|2024-08-21 13:05:50|178946.6|178856.6|178945.9|178855.9|178946.6|178856.6|178942.4|178852.4|9
1724245560000|2024-08-21 13:06:00|178946.7|178856.7|178944.6|178854.6|178946.7|178856.7|178944.4|178854.4|10
1724245570000|2024-08-21 13:06:10|178944.2|178854.2|178993.6|178903.6|178996.3|178906.3|178943.2|178853.2|7
1724245580000|2024-08-21 13:06:20|178993.5|178903.5|178992.2|178902.2|178993.8|178903.8|178989.2|178899.2|6
1724245590000|2024-08-21 13:06:30|178990.4|178900.4|178966.9|178876.9|178991.7|178901.7|178964.7|178874.7|12
1724245600000|2024-08-21 13:06:40|178968.3|178878.3|178961.3|178871.3|178968.7|178878.7|178960.3|178870.3|10
1724245610000|2024-08-21 13:06:50|178961.9|178871.9|178970.6|178880.6|178970.6|178880.6|178961.9|178871.9|14
1724245620000|2024-08-21 13:07:00|178970.3|178880.3|178970.5|178880.5|178970.5|178880.5|178968|178878|5
1724245630000|2024-08-21 13:07:10|178971.9|178881.9|178970.6|178880.6|178992.9|178902.9|178970.6|178880.6|18
1724245640000|2024-08-21 13:07:20|178969.7|178879.7|178973.3|178883.3|178973.5|178883.5|178968.7|178878.7|10
1724245650000|2024-08-21 13:07:30|178974.2|178884.2|178967.2|178877.2|178976.1|178886.1|178967.2|178877.2|7
1724245660000|2024-08-21 13:07:40|178969.7|178879.7|178971.9|178881.9|178971.9|178881.9|178967.1|178877.1|10
1724245670000|2024-08-21 13:07:50|178971.2|178881.2|178976.5|178886.5|178977.8|178887.8|178970.2|178880.2|19
1724245680000|2024-08-21 13:08:00|178977.4|178887.4|178973.3|178883.3|178977.4|178887.4|178971.3|178881.3|17
1724245690000|2024-08-21 13:08:10|178971.3|178881.3|178967.5|178877.5|178971.3|178881.3|178965.6|178875.6|19
1724245700000|2024-08-21 13:08:20|178966.1|178876.1|178969.5|178879.5|178974|178884|178965.7|178875.7|19
1724245710000|2024-08-21 13:08:30|178969.3|178879.3|178972.5|178882.5|178973.5|178883.5|178964.8|178874.8|16
1724245720000|2024-08-21 13:08:40|178972.4|178882.4|178960.7|178870.7|178972.8|178882.8|178959.2|178869.2|7
1724245730000|2024-08-21 13:08:50|178961.3|178871.3|178963.3|178873.3|178965.7|178875.7|178960.7|178870.7|12
1724245740000|2024-08-21 13:09:00|178965.7|178875.7|178996.1|178906.1|178997|178907|178965.7|178875.7|17
1724245750000|2024-08-21 13:09:10|178993.9|178903.9|178994.6|178904.6|178996.3|178906.3|178993.3|178903.3|13
1724245760000|2024-08-21 13:09:20|178991.5|178901.5|178991.4|178901.4|178992.7|178902.7|178990.5|178900.5|8
1724245770000|2024-08-21 13:09:30|178991.3|178901.3|178992.4|178902.4|178992.5|178902.5|178991.2|178901.2|6
1724245780000|2024-08-21 13:09:40|178992.1|178902.1|179000.3|178910.3|179001|178911|178992.1|178902.1|10
1724245790000|2024-08-21 13:09:50|178999.1|178909.1|178999.5|178909.5|179001.5|178911.5|178997.9|178907.9|19
1724245800000|2024-08-21 13:10:00|178998.4|178908.4|178997.2|178907.2|179000|178910|178997.2|178907.2|10
1724245810000|2024-08-21 13:10:10|178998|178908|178995.5|178905.5|178998.5|178908.5|178995.1|178905.1|17
1724245820000|2024-08-21 13:10:20|178995.2|178905.2|178988.1|178898.1|178995.2|178905.2|178980.5|178890.5|13
1724245830000|2024-08-21 13:10:30|178988.9|178898.9|178989.4|178899.4|178990.6|178900.6|178988.3|178898.3|9
1724245840000|2024-08-21 13:10:40|178989.5|178899.5|178990.6|178900.6|178991.1|178901.1|178989.5|178899.5|7
1724245850000|2024-08-21 13:10:50|178988|178898|178991|178901|178992.4|178902.4|178988|178898|13
1724245860000|2024-08-21 13:11:00|178991.8|178901.8|179025.6|178935.6|179026.3|178936.3|178991|178901|17
1724245870000|2024-08-21 13:11:10|179011.4|178921.4|179013.2|178923.2|179026.3|178936.3|179009.6|178919.6|7
1724245880000|2024-08-21 13:11:20|179013|178923|179025.1|178935.1|179028.2|178938.2|179008.5|178918.5|14
1724245890000|2024-08-21 13:11:30|179029.3|178939.3|179004.4|178914.4|179029.3|178939.3|179004.4|178914.4|12
1724245900000|2024-08-21 13:11:40|179004.1|178914.1|179002.9|178912.9|179005.1|178915.1|178998|178908|12
1724245910000|2024-08-21 13:11:50|179004.2|178914.2|178999.1|178909.1|179004.2|178914.2|178999.1|178909.1|8
1724245920000|2024-08-21 13:12:00|178998.2|178908.2|178999.6|178909.6|179003.7|178913.7|178992.1|178902.1|10
1724245930000|2024-08-21 13:12:10|179003.3|178913.3|179001.4|178911.4|179003.3|178913.3|178998.4|178908.4|8
1724245940000|2024-08-21 13:12:20|179001.3|178911.3|179002.5|178912.5|179003.9|178913.9|179000.2|178910.2|6
1724245950000|2024-08-21 13:12:30|179000.1|178910.1|179000.2|178910.2|179000.4|178910.4|179000.1|178910.1|3
1724245960000|2024-08-21 13:12:40|178999|178909|178969.8|178879.8|178999|178909|178969.8|178879.8|14
1724245970000|2024-08-21 13:12:50|178968.7|178878.7|178961.7|178871.7|178969.4|178879.4|178961.7|178871.7|8
1724245980000|2024-08-21 13:13:00|178963.5|178873.5|178963.8|178873.8|178973|178883|178962.7|178872.7|13
1724245990000|2024-08-21 13:13:10|178963.1|178873.1|178969.9|178879.9|178973.5|178883.5|178963.1|178873.1|5
1724246000000|2024-08-21 13:13:20|178969.8|178879.8|178969.5|178879.5|178970.2|178880.2|178969.5|178879.5|9
1724246010000|2024-08-21 13:13:30|178969.2|178879.2|178965.7|178875.7|178969.2|178879.2|178962.1|178872.1|17
1724246020000|2024-08-21 13:13:40|178959.9|178869.9|178961.9|178871.9|178963.9|178873.9|178959.9|178869.9|7
1724246030000|2024-08-21 13:13:50|178963.6|178873.6|178961.4|178871.4|178968.8|178878.8|178961.4|178871.4|7
1724246040000|2024-08-21 13:14:00|178960.4|178870.4|178960.3|178870.3|178961.5|178871.5|178960.3|178870.3|8
1724246050000|2024-08-21 13:14:10|178958.6|178868.6|178943.4|178853.4|178958.6|178868.6|178941.2|178851.2|12
1724246060000|2024-08-21 13:14:20|178943.3|178853.3|178943.8|178853.8|178944.1|178854.1|178938.8|178848.8|16
1724246070000|2024-08-21 13:14:30|178944.5|178854.5|178945.8|178855.8|178945.8|178855.8|178944.2|178854.2|10
1724246080000|2024-08-21 13:14:40|178929.2|178839.2|178922.3|178832.3|178929.2|178839.2|178922.3|178832.3|9
1724246090000|2024-08-21 13:14:50|178925.3|178835.3|178925.4|178835.4|178928|178838|178925.3|178835.3|5
1724246100000|2024-08-21 13:15:00|178926.2|178836.2|178927.1|178837.1|178927.1|178837.1|178926.2|178836.2|7
1724246110000|2024-08-21 13:15:10|178927.4|178837.4|178928.4|178838.4|178931|178841|178927.4|178837.4|12
1724246120000|2024-08-21 13:15:20|178929.1|178839.1|178930.5|178840.5|178930.5|178840.5|178928.6|178838.6|8
1724246130000|2024-08-21 13:15:30|178928.9|178838.9|178926.8|178836.8|178929.3|178839.3|178926.8|178836.8|6
1724246140000|2024-08-21 13:15:40|178926.7|178836.7|178936.6|178846.6|178938.1|178848.1|178926.6|178836.6|18
1724246150000|2024-08-21 13:15:50|178936.5|178846.5|178934.6|178844.6|178936.5|178846.5|178928.1|178838.1|18
1724246160000|2024-08-21 13:16:00|178932.3|178842.3|178929.9|178839.9|178935.9|178845.9|178928.5|178838.5|19
1724246170000|2024-08-21 13:16:10|178928.2|178838.2|178928.8|178838.8|178928.8|178838.8|178926.3|178836.3|3
1724246180000|2024-08-21 13:16:20|178926.3|178836.3|178927.1|178837.1|178928.8|178838.8|178926.3|178836.3|7
1724246190000|2024-08-21 13:16:30|178927|178837|178929.5|178839.5|178929.5|178839.5|178927|178837|5
1724246200000|2024-08-21 13:16:40|178927.1|178837.1|178919.3|178829.3|178927.1|178837.1|178918.8|178828.8|6
1724246210000|2024-08-21 13:16:50|178922.5|178832.5|178918.4|178828.4|178922.5|178832.5|178912.9|178822.9|9
1724246220000|2024-08-21 13:17:00|178916.6|178826.6|178921|178831|178921|178831|178916.5|178826.5|7
1724246230000|2024-08-21 13:17:10|178918.4|178828.4|178919.5|178829.5|178921.4|178831.4|178916.9|178826.9|15
1724246240000|2024-08-21 13:17:20|178917.9|178827.9|178892.6|178802.6|178917.9|178827.9|178892.2|178802.2|12
1724246250000|2024-08-21 13:17:30|178890.9|178800.9|178888.3|178798.3|178890.9|178800.9|178878.5|178788.5|9
1724246260000|2024-08-21 13:17:40|178888.2|178798.2|178877.1|178787.1|178888.2|178798.2|178875.5|178785.5|10
1724246270000|2024-08-21 13:17:50|178878.7|178788.7|178875.8|178785.8|178879.5|178789.5|178875.8|178785.8|6
1724246280000|2024-08-21 13:18:00|178878.2|178788.2|178874.5|178784.5|178878.8|178788.8|178871.1|178781.1|11
1724246290000|2024-08-21 13:18:10|178872.3|178782.3|178866.5|178776.5|178872.3|178782.3|178864|178774|9
1724246300000|2024-08-21 13:18:20|178864.4|178774.4|178863.1|178773.1|178867.1|178777.1|178861.1|178771.1|9
1724246310000|2024-08-21 13:18:30|178863.5|178773.5|178861.7|178771.7|178863.5|178773.5|178861.7|178771.7|5
1724246320000|2024-08-21 13:18:40|178863.6|178773.6|178863.6|178773.6|178864.1|178774.1|178862|178772|4
1724246330000|2024-08-21 13:18:50|178864|178774|178868.5|178778.5|178868.5|178778.5|178861.9|178771.9|11
1724246340000|2024-08-21 13:19:00|178867.5|178777.5|178871.2|178781.2|178871.5|178781.5|178867.3|178777.3|8
1724246350000|2024-08-21 13:19:10|178872.9|178782.9|178874.2|178784.2|178874.2|178784.2|178872.9|178782.9|7
1724246360000|2024-08-21 13:19:20|178872.7|178782.7|178874.2|178784.2|178874.9|178784.9|178872.7|178782.7|9
1724246370000|2024-08-21 13:19:30|178874.1|178784.1|178878.5|178788.5|178878.5|178788.5|178871.9|178781.9|9
1724246380000|2024-08-21 13:19:40|178877.1|178787.1|178905.2|178815.2|178909.8|178819.8|178877.1|178787.1|16
1724246390000|2024-08-21 13:19:50|178904.6|178814.6|178902.7|178812.7|178907.1|178817.1|178897.9|178807.9|8
1724246400000|2024-08-21 13:20:00|178902.4|178812.4|178862.4|178772.4|178904.1|178814.1|178857.4|178767.4|9
1724246410000|2024-08-21 13:20:10|178863.4|178773.4|178867.4|178777.4|178867.6|178777.6|178863.4|178773.4|9
1724246420000|2024-08-21 13:20:20|178868.5|178778.5|178871.3|178781.3|178871.3|178781.3|178868|178778|4
1724246430000|2024-08-21 13:20:30|178872.1|178782.1|178909.5|178819.5|178913.5|178823.5|178871.7|178781.7|20
1724246440000|2024-08-21 13:20:40|178908.9|178818.9|178896.9|178806.9|178908.9|178818.9|178896.9|178806.9|14
1724246450000|2024-08-21 13:20:50|178901.8|178811.8|178899.9|178809.9|178902.1|178812.1|178897.4|178807.4|6
1724246460000|2024-08-21 13:21:00|178899.8|178809.8|178888.5|178798.5|178899.9|178809.9|178888.5|178798.5|10
1724246470000|2024-08-21 13:21:10|178889.8|178799.8|178890.7|178800.7|178892.3|178802.3|178889.8|178799.8|6
1724246480000|2024-08-21 13:21:20|178891.4|178801.4|178892.4|178802.4|178895.2|178805.2|178891.3|178801.3|12
1724246490000|2024-08-21 13:21:30|178893.6|178803.6|178896.5|178806.5|178899.1|178809.1|178891.2|178801.2|11
1724246500000|2024-08-21 13:21:40|178896.4|178806.4|178932.5|178842.5|178932.5|178842.5|178896.4|178806.4|20
1724246510000|2024-08-21 13:21:50|178935.7|178845.7|178929.8|178839.8|178937.2|178847.2|178929.8|178839.8|6
1724246520000|2024-08-21 13:22:00|178935.6|178845.6|178930.8|178840.8|178935.6|178845.6|178930.7|178840.7|4
1724246530000|2024-08-21 13:22:10|178930.7|178840.7|178931.2|178841.2|178933.1|178843.1|178930.7|178840.7|4
1724246540000|2024-08-21 13:22:20|178931.4|178841.4|178931.3|178841.3|178931.4|178841.4|178931.3|178841.3|2
1724246550000|2024-08-21 13:22:30|178933.1|178843.1|178931.2|178841.2|178933.1|178843.1|178930.3|178840.3|5
1724246560000|2024-08-21 13:22:40|178930.3|178840.3|178930.8|178840.8|178937.9|178847.9|178927.7|178837.7|12
1724246570000|2024-08-21 13:22:50|178929.3|178839.3|178929.6|178839.6|178929.6|178839.6|178929.3|178839.3|2
1724246580000|2024-08-21 13:23:00|178930.2|178840.2|178927.6|178837.6|178930.2|178840.2|178925.7|178835.7|8
1724246590000|2024-08-21 13:23:10|178926.5|178836.5|178920.9|178830.9|178926.5|178836.5|178920.5|178830.5|12
1724246600000|2024-08-21 13:23:20|178919.8|178829.8|178921.2|178831.2|178921.2|178831.2|178919.6|178829.6|5
1724246610000|2024-08-21 13:23:30|178918.6|178828.6|178916.5|178826.5|178918.6|178828.6|178916.5|178826.5|7
1724246620000|2024-08-21 13:23:40|178917|178827|178922.3|178832.3|178925.7|178835.7|178903.1|178813.1|12
1724246630000|2024-08-21 13:23:50|178921.1|178831.1|178915.9|178825.9|178921.2|178831.2|178915.9|178825.9|6
1724246640000|2024-08-21 13:24:00|178917.5|178827.5|178919.1|178829.1|178920.8|178830.8|178917.5|178827.5|5
1724246650000|2024-08-21 13:24:10|178919.2|178829.2|178924|178834|178924.4|178834.4|178919.2|178829.2|6
1724246660000|2024-08-21 13:24:20|178922.4|178832.4|178918.6|178828.6|178922.4|178832.4|178917.6|178827.6|6
1724246670000|2024-08-21 13:24:30|178918.5|178828.5|178919.3|178829.3|178919.3|178829.3|178918.5|178828.5|4
1724246680000|2024-08-21 13:24:40|178918.5|178828.5|178915.3|178825.3|178918.5|178828.5|178911.8|178821.8|9
1724246690000|2024-08-21 13:24:50|178911.9|178821.9|178868.6|178778.6|178915.5|178825.5|178868.5|178778.5|12
1724246700000|2024-08-21 13:25:00|178867.2|178777.2|178869.7|178779.7|178870.1|178780.1|178867.2|178777.2|6
1724246710000|2024-08-21 13:25:10|178868.2|178778.2|178866.6|178776.6|178869.7|178779.7|178866.6|178776.6|6
1724246720000|2024-08-21 13:25:20|178866.5|178776.5|178865|178775|178866.5|178776.5|178861.2|178771.2|9
1724246730000|2024-08-21 13:25:30|178861|178771|178865|178775|178868|178778|178858.3|178768.3|13
1724246740000|2024-08-21 13:25:40|178863.5|178773.5|178873|178783|178874|178784|178863.5|178773.5|9
1724246750000|2024-08-21 13:25:50|178872|178782|178870.5|178780.5|178874.9|178784.9|178870.5|178780.5|4
1724246760000|2024-08-21 13:26:00|178872|178782|178865.5|178775.5|178873.5|178783.5|178865.5|178775.5|5
1724246770000|2024-08-21 13:26:10|178863.4|178773.4|178857.9|178767.9|178868.7|178778.7|178856.7|178766.7|12
1724246780000|2024-08-21 13:26:20|178859.8|178769.8|178858.4|178768.4|178861.2|178771.2|178854.9|178764.9|7
1724246790000|2024-08-21 13:26:30|178857.2|178767.2|178855.2|178765.2|178857.2|178767.2|178854.3|178764.3|5
1724246800000|2024-08-21 13:26:40|178857.3|178767.3|178858.1|178768.1|178858.2|178768.2|178857.3|178767.3|3
1724246810000|2024-08-21 13:26:50|178855.3|178765.3|178857.8|178767.8|178860.2|178770.2|178852.2|178762.2|8
1724246820000|2024-08-21 13:27:00|178856.8|178766.8|178841.2|178751.2|178856.8|178766.8|178839.3|178749.3|9
1724246830000|2024-08-21 13:27:10|178840.9|178750.9|178840.1|178750.1|178842|178752|178840.1|178750.1|6
1724246840000|2024-08-21 13:27:20|178838.8|178748.8|178853.9|178763.9|178853.9|178763.9|178838.8|178748.8|6
1724246850000|2024-08-21 13:27:30|178853|178763|178859.8|178769.8|178859.8|178769.8|178853|178763|5
1724246860000|2024-08-21 13:27:40|178861.7|178771.7|178861.8|178771.8|178861.8|178771.8|178861.7|178771.7|2
1724246870000|2024-08-21 13:27:50|178847.2|178757.2|178843.2|178753.2|178847.2|178757.2|178842.3|178752.3|8
1724246880000|2024-08-21 13:28:00|178843|178753|178856.2|178766.2|178856.2|178766.2|178837.8|178747.8|10
1724246890000|2024-08-21 13:28:10|178854.4|178764.4|178856.3|178766.3|178856.3|178766.3|178845.2|178755.2|12
1724246900000|2024-08-21 13:28:20|178856.5|178766.5|178867.1|178777.1|178867.1|178777.1|178856.5|178766.5|8
1724246910000|2024-08-21 13:28:30|178864|178774|178864.7|178774.7|178866.6|178776.6|178861.2|178771.2|6
1724246920000|2024-08-21 13:28:40|178865.5|178775.5|178869.2|178779.2|178869.2|178779.2|178865|178775|7
1724246930000|2024-08-21 13:28:50|178870.5|178780.5|178866.2|178776.2|178872.3|178782.3|178866.2|178776.2|8
1724246940000|2024-08-21 13:29:00|178866.1|178776.1|178865.5|178775.5|178868.7|178778.7|178864.5|178774.5|8
1724246950000|2024-08-21 13:29:10|178867.4|178777.4|178873.8|178783.8|178873.8|178783.8|178867.4|178777.4|4
1724246960000|2024-08-21 13:29:20|178871.9|178781.9|178870.4|178780.4|178874.6|178784.6|178865.2|178775.2|10
1724246970000|2024-08-21 13:29:30|178867|178777|178871.4|178781.4|178871.4|178781.4|178866.9|178776.9|10
1724246980000|2024-08-21 13:29:40|178872.2|178782.2|178868.2|178778.2|178872.2|178782.2|178868.2|178778.2|8
1724246990000|2024-08-21 13:29:50|178867.9|178777.9|178867.7|178777.7|178870.7|178780.7|178865.8|178775.8|9
1724247000000|2024-08-21 13:30:00|178869.7|178779.7|178876.5|178786.5|178879.4|178789.4|178868.1|178778.1|17
1724247010000|2024-08-21 13:30:10|178875.5|178785.5|178885.4|178795.4|178885.4|178795.4|178875.5|178785.5|4
1724247020000|2024-08-21 13:30:20|178883.3|178793.3|178876.9|178786.9|178883.8|178793.8|178876.9|178786.9|7
1724247030000|2024-08-21 13:30:30|178876.5|178786.5|178878.2|178788.2|178878.2|178788.2|178876.3|178786.3|3
1724247040000|2024-08-21 13:30:40|178880.4|178790.4|178871.3|178781.3|178880.4|178790.4|178869.6|178779.6|9
1724247050000|2024-08-21 13:30:50|178871|178781|178873.2|178783.2|178873.5|178783.5|178870.7|178780.7|11
1724247060000|2024-08-21 13:31:00|178870.7|178780.7|178871.6|178781.6|178871.6|178781.6|178869.9|178779.9|3
1724247070000|2024-08-21 13:31:10|178869.6|178779.6|178869.4|178779.4|178869.6|178779.6|178866.6|178776.6|8
1724247080000|2024-08-21 13:31:20|178866.1|178776.1|178866.9|178776.9|178869.4|178779.4|178866.1|178776.1|3
1724247090000|2024-08-21 13:31:30|178866.7|178776.7|178865.9|178775.9|178871.5|178781.5|178864.4|178774.4|10
1724247100000|2024-08-21 13:31:40|178866.8|178776.8|178868.5|178778.5|178871.1|178781.1|178866.8|178776.8|8
1724247110000|2024-08-21 13:31:50|178869.6|178779.6|178871.1|178781.1|178871.7|178781.7|178869.6|178779.6|6
1724247120000|2024-08-21 13:32:00|178871.3|178781.3|178876.9|178786.9|178883.6|178793.6|178871.3|178781.3|13
1724247130000|2024-08-21 13:32:10|178877.9|178787.9|178873.3|178783.3|178880|178790|178873.1|178783.1|12
1724247140000|2024-08-21 13:32:20|178873.2|178783.2|178876.3|178786.3|178876.3|178786.3|178873.1|178783.1|9
1724247150000|2024-08-21 13:32:30|178874.4|178784.4|178877.8|178787.8|178878.4|178788.4|178874.4|178784.4|9
1724247160000|2024-08-21 13:32:40|178880.7|178790.7|178853.5|178763.5|178880.7|178790.7|178853.5|178763.5|7
1724247170000|2024-08-21 13:32:50|178855.4|178765.4|178885|178795|178885|178795|178855.4|178765.4|14
1724247180000|2024-08-21 13:33:00|178885.4|178795.4|178990.5|178900.5|178990.5|178900.5|178884.9|178794.9|27
1724247190000|2024-08-21 13:33:10|178990.6|178900.6|178984.2|178894.2|178990.6|178900.6|178971.3|178881.3|22
1724247200000|2024-08-21 13:33:20|178983.4|178893.4|179008.4|178918.4|179009.6|178919.6|178983.4|178893.4|20
1724247210000|2024-08-21 13:33:30|179009.7|178919.7|179019.8|178929.8|179022.6|178932.6|179008.7|178918.7|5
1724247220000|2024-08-21 13:33:40|179018.7|178928.7|179044.7|178954.7|179044.7|178954.7|179007.5|178917.5|14
1724247230000|2024-08-21 13:33:50|179042.6|178952.6|179075.8|178985.8|179075.8|178985.8|179038.9|178948.9|18
1724247240000|2024-08-21 13:34:00|179077|178987|179135.6|179045.6|179135.6|179045.6|179072.9|178982.9|18
1724247250000|2024-08-21 13:34:10|179132.8|179042.8|179137.9|179047.9|179137.9|179047.9|179132.8|179042.8|10
1724247260000|2024-08-21 13:34:20|179137.4|179047.4|179176.9|179086.9|179178.7|179088.7|179134.9|179044.9|13
1724247270000|2024-08-21 13:34:30|179177.3|179087.3|179136.6|179046.6|179179.3|179089.3|179127.1|179037.1|20
1724247280000|2024-08-21 13:34:40|179138.5|179048.5|179135|179045|179139.1|179049.1|179132|179042|24
1724247290000|2024-08-21 13:34:50|179125.4|179035.4|179136.1|179046.1|179142.5|179052.5|179125.4|179035.4|24
1724247300000|2024-08-21 13:35:00|179135.9|179045.9|179135.3|179045.3|179148.5|179058.5|179132.1|179042.1|16
1724247310000|2024-08-21 13:35:10|179130.6|179040.6|179116|179026|179130.6|179040.6|179113.6|179023.6|13
1724247320000|2024-08-21 13:35:20|179115.4|179025.4|179111.6|179021.6|179115.4|179025.4|179104.1|179014.1|16
1724247330000|2024-08-21 13:35:30|179109.2|179019.2|179068.3|178978.3|179111.7|179021.7|179065.4|178975.4|26
1724247340000|2024-08-21 13:35:40|179065.2|178975.2|179100.5|179010.5|179101.4|179011.4|179065.2|178975.2|23
1724247350000|2024-08-21 13:35:50|179100.4|179010.4|179103.7|179013.7|179106.1|179016.1|179100.3|179010.3|6
1724247360000|2024-08-21 13:36:00|179103.6|179013.6|179136.2|179046.2|179158.5|179068.5|179103.6|179013.6|12
1724247370000|2024-08-21 13:36:10|179135.7|179045.7|179119.9|179029.9|179138.4|179048.4|179118.9|179028.9|14
1724247380000|2024-08-21 13:36:20|179118.9|179028.9|179121.9|179031.9|179123.7|179033.7|179118.9|179028.9|6
1724247390000|2024-08-21 13:36:30|179120.3|179030.3|179119.1|179029.1|179126.8|179036.8|179119.1|179029.1|15
1724247400000|2024-08-21 13:36:40|179121.4|179031.4|179192.5|179102.5|179196.6|179106.6|179121.4|179031.4|18
1724247410000|2024-08-21 13:36:50|179194.5|179104.5|179194.1|179104.1|179204.5|179114.5|179194.1|179104.1|14
1724247420000|2024-08-21 13:37:00|179193.5|179103.5|179219.3|179129.3|179219.3|179129.3|179191.2|179101.2|10
1724247430000|2024-08-21 13:37:10|179222.6|179132.6|179203.8|179113.8|179222.6|179132.6|179201.4|179111.4|22
1724247440000|2024-08-21 13:37:20|179202.9|179112.9|179199.8|179109.8|179211|179121|179197.4|179107.4|17
1724247450000|2024-08-21 13:37:30|179201.4|179111.4|179211.6|179121.6|179216.4|179126.4|179201|179111|10
1724247460000|2024-08-21 13:37:40|179213.3|179123.3|179226.4|179136.4|179226.5|179136.5|179213.3|179123.3|12
1724247470000|2024-08-21 13:37:50|179224.7|179134.7|179285.7|179195.7|179292.6|179202.6|179224.7|179134.7|24
1724247480000|2024-08-21 13:38:00|179288.7|179198.7|179283.1|179193.1|179290.8|179200.8|179282.9|179192.9|16
1724247490000|2024-08-21 13:38:10|179284.7|179194.7|179299.4|179209.4|179300|179210|179284.7|179194.7|17
1724247500000|2024-08-21 13:38:20|179300.1|179210.1|179301.6|179211.6|179307.5|179217.5|179298.4|179208.4|25
1724247510000|2024-08-21 13:38:30|179304.1|179214.1|179339.2|179249.2|179339.3|179249.3|179302.2|179212.2|21
1724247520000|2024-08-21 13:38:40|179340.8|179250.8|179362.6|179272.6|179362.8|179272.8|179340.8|179250.8|22
1724247530000|2024-08-21 13:38:50|179363.8|179273.8|179345.3|179255.3|179364.2|179274.2|179342.4|179252.4|26
1724247540000|2024-08-21 13:39:00|179345.2|179255.2|179347.5|179257.5|179350.6|179260.6|179332.9|179242.9|32
1724247550000|2024-08-21 13:39:10|179347.4|179257.4|179374.5|179284.5|179375.1|179285.1|179346.4|179256.4|21
1724247560000|2024-08-21 13:39:20|179374.4|179284.4|179378.7|179288.7|179378.9|179288.9|179373|179283|16
1724247570000|2024-08-21 13:39:30|179378.4|179288.4|179388|179298|179389.9|179299.9|179376.9|179286.9|14
1724247580000|2024-08-21 13:39:40|179387.9|179297.9|179403.3|179313.3|179404.4|179314.4|179387.2|179297.2|14
1724247590000|2024-08-21 13:39:50|179398.3|179308.3|179416|179326|179416|179326|179398.3|179308.3|15
1724247600000|2024-08-21 13:40:00|179454.2|179364.2|179483.8|179393.8|179485.6|179395.6|179454.2|179364.2|21
1724247610000|2024-08-21 13:40:10|179484.7|179394.7|179499.4|179409.4|179501.1|179411.1|179484.3|179394.3|15
1724247620000|2024-08-21 13:40:20|179500.4|179410.4|179504|179414|179505.4|179415.4|179500.2|179410.2|17
1724247630000|2024-08-21 13:40:30|179505.2|179415.2|179576.7|179446.7|179577.2|179451.8|179505.2|179415.2|19
1724247640000|2024-08-21 13:40:40|179577.7|179447.7|179569.7|179439.7|179578.4|179448.4|179569.2|179439.2|18
1724247650000|2024-08-21 13:40:50|179567.2|179437.2|179562|179432|179567.2|179437.2|179561.3|179431.3|17
1724247660000|2024-08-21 13:41:00|179561.4|179431.4|179520.7|179430.7|179564.4|179442|179520.1|179430.1|11
1724247670000|2024-08-21 13:41:10|179520.4|179430.4|179440.7|179350.7|179526|179436|179435|179345|19
1724247680000|2024-08-21 13:41:20|179440.5|179350.5|179390.3|179300.3|179440.5|179350.5|179376.2|179286.2|26
1724247690000|2024-08-21 13:41:30|179391|179301|179422|179332|179422.9|179332.9|179386.8|179296.8|22
1724247700000|2024-08-21 13:41:40|179421.7|179331.7|179421|179331|179430.4|179340.4|179413.8|179323.8|21
1724247710000|2024-08-21 13:41:50|179417.6|179327.6|179416.4|179326.4|179419.5|179329.5|179407.5|179317.5|22
1724247720000|2024-08-21 13:42:00|179416.3|179326.3|179377.5|179287.5|179418.1|179328.1|179368.9|179278.9|27
1724247730000|2024-08-21 13:42:10|179377|179287|179405.8|179315.8|179409.2|179319.2|179370.8|179280.8|25
1724247740000|2024-08-21 13:42:20|179408.8|179318.8|179404.2|179314.2|179408.8|179318.8|179400.7|179310.7|30
1724247750000|2024-08-21 13:42:30|179404.4|179314.4|179423.4|179333.4|179425.1|179335.1|179400.2|179310.2|22
1724247760000|2024-08-21 13:42:40|179424.9|179334.9|179302.4|179212.4|179445|179355|179302.4|179212.4|24
1724247770000|2024-08-21 13:42:50|179303.6|179213.6|179312.2|179222.2|179312.2|179222.2|179298.5|179208.5|10
1724247780000|2024-08-21 13:43:00|179308|179218|179307|179217|179316.1|179226.1|179303|179213|13
1724247790000|2024-08-21 13:43:10|179302.5|179212.5|179292.9|179202.9|179302.5|179212.5|179292.9|179202.9|13
1724247800000|2024-08-21 13:43:20|179295.6|179205.6|179297.3|179207.3|179297.9|179207.9|179295.6|179205.6|9
1724247810000|2024-08-21 13:43:30|179290.9|179200.9|179280.8|179190.8|179291.7|179201.7|179280|179190|24
1724247820000|2024-08-21 13:43:40|179280.9|179190.9|179281.5|179191.5|179282.2|179192.2|179268.5|179178.5|17
1724247830000|2024-08-21 13:43:50|179282.5|179192.5|179293.9|179203.9|179296.7|179206.7|179280.4|179190.4|33
1724247840000|2024-08-21 13:44:00|179293.8|179203.8|179290.7|179200.7|179299.8|179209.8|179288.5|179198.5|14
1724247850000|2024-08-21 13:44:10|179295.4|179205.4|179292.7|179202.7|179295.4|179205.4|179290.9|179200.9|13
1724247860000|2024-08-21 13:44:20|179292.6|179202.6|179291.8|179201.8|179298.4|179208.4|179290.7|179200.7|19
1724247870000|2024-08-21 13:44:30|179291.7|179201.7|179290.8|179200.8|179293.8|179203.8|179290.8|179200.8|10
1724247880000|2024-08-21 13:44:40|179290.7|179200.7|179289|179199|179297.2|179207.2|179286.6|179196.6|20
1724247890000|2024-08-21 13:44:50|179287.2|179197.2|179288.5|179198.5|179293.6|179203.6|179282.3|179192.3|17
1724247900000|2024-08-21 13:45:00|179289.9|179199.9|179299.9|179209.9|179306.2|179216.2|179289.9|179199.9|11
1724247910000|2024-08-21 13:45:10|179298.1|179208.1|179295.6|179205.6|179303.7|179213.7|179294.3|179204.3|16
1724247920000|2024-08-21 13:45:20|179296.3|179206.3|179300|179210|179304.8|179214.8|179290.6|179200.6|19
1724247930000|2024-08-21 13:45:30|179301.4|179211.4|179287.5|179197.5|179301.4|179211.4|179283.9|179193.9|23
1724247940000|2024-08-21 13:45:40|179289.8|179199.8|179286.5|179196.5|179289.8|179199.8|179284.5|179194.5|16
1724247950000|2024-08-21 13:45:50|179285.5|179195.5|179283.1|179193.1|179289.3|179199.3|179273.5|179183.5|20
1724247960000|2024-08-21 13:46:00|179280.9|179190.9|179294.1|179204.1|179298|179208|179273.2|179183.2|20
1724247970000|2024-08-21 13:46:10|179294|179204|179293.1|179203.1|179294.3|179204.3|179292.8|179202.8|10
1724247980000|2024-08-21 13:46:20|179293|179203|179294.1|179204.1|179294.9|179204.9|179290.6|179200.6|22
1724247990000|2024-08-21 13:46:30|179293.7|179203.7|179294.6|179204.6|179299.8|179209.8|179292.5|179202.5|13
1724248000000|2024-08-21 13:46:40|179295.3|179205.3|179311.9|179221.9|179315.4|179225.4|179295.2|179205.2|13
1724248010000|2024-08-21 13:46:50|179318.2|179228.2|179316.1|179226.1|179320.4|179230.4|179314.1|179224.1|14
1724248020000|2024-08-21 13:47:00|179316|179226|179352.9|179262.9|179356.4|179266.4|179316|179226|18
1724248030000|2024-08-21 13:47:10|179352.8|179262.8|179352.3|179262.3|179352.8|179262.8|179352.2|179262.2|6
1724248040000|2024-08-21 13:47:20|179353.4|179263.4|179349.5|179259.5|179353.4|179263.4|179349.5|179259.5|3
1724248050000|2024-08-21 13:47:30|179349.2|179259.2|179342.7|179252.7|179350.7|179260.7|179339.9|179249.9|18
1724248060000|2024-08-21 13:47:40|179341.3|179251.3|179345.8|179255.8|179345.8|179255.8|179341.3|179251.3|14
1724248070000|2024-08-21 13:47:50|179342.1|179252.1|179294.4|179204.4|179345.8|179255.8|179294.4|179204.4|20
1724248080000|2024-08-21 13:48:00|179294.6|179204.6|179267.2|179177.2|179295.4|179205.4|179267.2|179177.2|17
1724248090000|2024-08-21 13:48:10|179262.9|179172.9|179249.4|179159.4|179265.8|179175.8|179248.3|179158.3|14
1724248100000|2024-08-21 13:48:20|179249.2|179159.2|179274.3|179184.3|179280.1|179190.1|179249.2|179159.2|17
1724248110000|2024-08-21 13:48:30|179272.9|179182.9|179206.3|179116.3|179275.1|179185.1|179206.3|179116.3|21
1724248120000|2024-08-21 13:48:40|179203.2|179113.2|179212.8|179122.8|179215.7|179125.7|179203.2|179113.2|17
1724248130000|2024-08-21 13:48:50|179212.7|179122.7|179209.9|179119.9|179215.8|179125.8|179209.9|179119.9|13
1724248140000|2024-08-21 13:49:00|179210.6|179120.6|179223.2|179133.2|179227.5|179137.5|179210.6|179120.6|24
1724248150000|2024-08-21 13:49:10|179221.2|179131.2|179224.8|179134.8|179224.9|179134.9|179214.2|179124.2|21
1724248160000|2024-08-21 13:49:20|179227.9|179137.9|179248.1|179158.1|179253.5|179163.5|179222.3|179132.3|23
1724248170000|2024-08-21 13:49:30|179248|179158|179242.7|179152.7|179249.7|179159.7|179242.7|179152.7|13
1724248180000|2024-08-21 13:49:40|179242.8|179152.8|179200.3|179110.3|179244|179154|179200.3|179110.3|19
1724248190000|2024-08-21 13:49:50|179201.3|179111.3|179223.3|179133.3|179228.3|179138.3|179201.3|179111.3|13
1724248200000|2024-08-21 13:50:00|179227.1|179137.1|179221.5|179131.5|179227.1|179137.1|179221.5|179131.5|9
1724248210000|2024-08-21 13:50:10|179221.4|179131.4|179222.5|179132.5|179222.6|179132.6|179217|179127|14
1724248220000|2024-08-21 13:50:20|179217.8|179127.8|179219.2|179129.2|179226.3|179136.3|179217.5|179127.5|19
1724248230000|2024-08-21 13:50:30|179219|179129|179222.6|179132.6|179224.3|179134.3|179218.9|179128.9|15
1724248240000|2024-08-21 13:50:40|179222.5|179132.5|179185.8|179095.8|179222.5|179132.5|179184.1|179094.1|9
1724248250000|2024-08-21 13:50:50|179185|179095|179186.1|179096.1|179186.1|179096.1|179184.1|179094.1|6
1724248260000|2024-08-21 13:51:00|179187.5|179097.5|179185|179095|179187.5|179097.5|179184.9|179094.9|10
1724248270000|2024-08-21 13:51:10|179187|179097|179187.4|179097.4|179189.1|179099.1|179187|179097|15
1724248280000|2024-08-21 13:51:20|179189.3|179099.3|179250.2|179160.2|179257.1|179167.1|179189.3|179099.3|15
1724248290000|2024-08-21 13:51:30|179248.6|179158.6|179243.3|179153.3|179249.1|179159.1|179241.5|179151.5|13
1724248300000|2024-08-21 13:51:40|179242.4|179152.4|179230.9|179140.9|179242.5|179152.5|179230.9|179140.9|8
1724248310000|2024-08-21 13:51:50|179232|179142|179205.7|179115.7|179232|179142|179194.6|179104.6|14
1724248320000|2024-08-21 13:52:00|179205.5|179115.5|179199.2|179109.2|179205.6|179115.6|179196.5|179106.5|15
1724248330000|2024-08-21 13:52:10|179198.4|179108.4|179202.7|179112.7|179204.8|179114.8|179196.8|179106.8|12
1724248340000|2024-08-21 13:52:20|179202.8|179112.8|179186.6|179096.6|179202.8|179112.8|179186.6|179096.6|11
1724248350000|2024-08-21 13:52:30|179177.7|179087.7|179179.9|179089.9|179180.4|179090.4|179176.2|179086.2|12
1724248360000|2024-08-21 13:52:40|179180.1|179090.1|179161.7|179071.7|179180.1|179090.1|179160.9|179070.9|7
1724248370000|2024-08-21 13:52:50|179161.6|179071.6|179159.8|179069.8|179161.6|179071.6|179159.8|179069.8|10
1724248380000|2024-08-21 13:53:00|179160.6|179070.6|179173.4|179083.4|179173.5|179083.5|179157.8|179067.8|14
1724248390000|2024-08-21 13:53:10|179173.2|179083.2|179171.6|179081.6|179173.2|179083.2|179163|179073|7
1724248400000|2024-08-21 13:53:20|179164.7|179074.7|179167.3|179077.3|179173.1|179083.1|179162.8|179072.8|13
1724248410000|2024-08-21 13:53:30|179157.7|179067.7|179158.8|179068.8|179158.8|179068.8|179157.7|179067.7|2
1724248420000|2024-08-21 13:53:40|179167.8|179077.8|179173|179083|179175.3|179085.3|179156.7|179066.7|11
1724248430000|2024-08-21 13:53:50|179172.9|179082.9|179166|179076|179193|179082.9|179162.4|179053.3|15
1724248440000|2024-08-21 13:54:00|179166.3|179076.3|179163.2|179073.2|179166.5|179076.5|179162.9|179072.9|6
1724248450000|2024-08-21 13:54:10|179154|179064|179164.8|179074.8|179165.1|179075.1|179154|179064|8
1724248460000|2024-08-21 13:54:20|179164.7|179074.7|179166.8|179076.8|179171.4|179081.4|179164.7|179074.7|10
1724248470000|2024-08-21 13:54:30|179166.2|179076.2|179161.7|179071.7|179166.2|179076.2|179161.7|179071.7|4
1724248480000|2024-08-21 13:54:40|179162.6|179072.6|179114.5|179024.5|179162.6|179072.6|179114.3|179024.3|7
1724248490000|2024-08-21 13:54:50|179114.4|179024.4|179106.9|179016.9|179114.4|179024.4|179106.9|179016.9|5
1724248500000|2024-08-21 13:55:00|179105.7|179015.7|179115.8|179025.8|179115.8|179025.8|179105.7|179015.7|7
1724248510000|2024-08-21 13:55:10|179116.6|179026.6|179119.9|179029.9|179126.4|179036.4|179116.1|179026.1|11
1724248520000|2024-08-21 13:55:20|179119.8|179029.8|179114.6|179024.6|179119.8|179029.8|179114.2|179024.2|9
1724248530000|2024-08-21 13:55:30|179114.4|179024.4|179098.7|179008.7|179114.4|179024.4|179095.4|179005.4|11
1724248540000|2024-08-21 13:55:40|179100.9|179010.9|179094.1|179004.1|179100.9|179010.9|179092|179002|7
1724248550000|2024-08-21 13:55:50|179095.1|179005.1|179095.7|179005.7|179095.7|179005.7|179086.1|178996.1|14
1724248560000|2024-08-21 13:56:00|179094.4|179004.4|179088.9|178998.9|179095.1|179005.1|179088.4|178998.4|12
1724248570000|2024-08-21 13:56:10|179090.5|179000.5|179088.4|178998.4|179090.5|179000.5|179088.2|178998.2|10
1724248580000|2024-08-21 13:56:20|179089|178999|179082.4|178992.4|179090.4|179000.4|179082.4|178992.4|12
1724248590000|2024-08-21 13:56:30|179083.4|178993.4|179100.2|179010.2|179103.2|179013.2|179083.4|178993.4|15
1724248600000|2024-08-21 13:56:40|179104.3|179014.3|179102.9|179012.9|179104.3|179014.3|179102.9|179012.9|6
1724248610000|2024-08-21 13:56:50|179104|179014|179090.1|179000.1|179112.1|179022.1|179088|178998|16
1724248620000|2024-08-21 13:57:00|179089.7|178999.7|179084|178994|179089.7|178999.7|179083.3|178993.3|3
1724248630000|2024-08-21 13:57:10|179090.2|179000.2|179092.8|179002.8|179095.5|179005.5|179090.2|179000.2|5
1724248640000|2024-08-21 13:57:20|179091.9|179001.9|179091.8|179001.8|179095|179005|179091.5|179001.5|8
1724248650000|2024-08-21 13:57:30|179092.4|179002.4|179120.3|179030.3|179124.9|179034.9|179092.4|179002.4|16
1724248660000|2024-08-21 13:57:40|179121.6|179031.6|179214.6|179124.6|179222.5|179132.5|179121.6|179031.6|26
1724248670000|2024-08-21 13:57:50|179221.7|179131.7|179218|179128|179224.3|179134.3|179203.7|179113.7|18
1724248680000|2024-08-21 13:58:00|179222.1|179132.1|179210.7|179120.7|179222.1|179132.1|179206.7|179116.7|18
1724248690000|2024-08-21 13:58:10|179210.8|179120.8|179269.4|179179.4|179269.4|179179.4|179203.7|179113.7|27
1724248700000|2024-08-21 13:58:20|179267.9|179177.9|179288.3|179198.3|179316.1|179226.1|179267.7|179177.7|28
1724248710000|2024-08-21 13:58:30|179287.1|179197.1|179288.6|179198.6|179292.8|179202.8|179284.2|179194.2|23
1724248720000|2024-08-21 13:58:40|179288.5|179198.5|179300.3|179210.3|179300.3|179210.3|179279.6|179189.6|24
1724248730000|2024-08-21 13:58:50|179306.5|179216.5|179328.8|179238.8|179340.1|179250.1|179306.5|179216.5|30
1724248740000|2024-08-21 13:59:00|179320.6|179230.6|179311.3|179221.3|179320.6|179230.6|179309|179219|18
1724248750000|2024-08-21 13:59:10|179312.3|179222.3|179234.1|179144.1|179312.6|179222.6|179232.7|179142.7|13
1724248760000|2024-08-21 13:59:20|179239.5|179149.5|179273.1|179183.1|179279.7|179189.7|179238.3|179148.3|18
1724248770000|2024-08-21 13:59:30|179278.3|179188.3|179267.1|179177.1|179287.9|179197.9|179266.6|179176.6|21
1724248780000|2024-08-21 13:59:40|179263.6|179173.6|179303.6|179173.6|179304.1|179174.1|179263.6|179148.8|18
1724248790000|2024-08-21 13:59:50|179303.7|179173.7|179334.6|179204.6|179334.6|179204.6|179292.4|179162.4|13
1724248800000|2024-08-21 14:00:00|179334.7|179204.7|179410|179280|179410|179280|179325.4|179195.4|35
1724248810000|2024-08-21 14:00:10|179432.5|179302.5|179473.9|179343.9|179519.4|179389.4|179424.6|179294.6|37
1724248820000|2024-08-21 14:00:20|179475.3|179345.3|179431|179301|179477.5|179347.5|179431|179301|39
1724248830000|2024-08-21 14:00:30|179432.7|179302.7|179449.1|179319.1|179449.1|179319.1|179428.2|179298.2|29
1724248840000|2024-08-21 14:00:40|179449.3|179319.3|179356.7|179266.7|179449.3|179319.3|179356.7|179241.5|33
1724248850000|2024-08-21 14:00:50|179356.2|179266.2|179416|179326|179426|179336|179356.2|179266.2|26
1724248860000|2024-08-21 14:01:00|179418.4|179328.4|179356.3|179266.3|179419.4|179329.4|179353.5|179263.5|32
1724248870000|2024-08-21 14:01:10|179359.1|179269.1|179196.3|179106.3|179359.1|179269.1|179196.3|179106.3|24
1724248880000|2024-08-21 14:01:20|179194.7|179104.7|179187.8|179097.8|179196|179106|179172.9|179082.9|13
1724248890000|2024-08-21 14:01:30|179185.2|179095.2|179167.5|179077.5|179185.2|179095.2|179163.6|179073.6|24
1724248900000|2024-08-21 14:01:40|179169|179079|179179.3|179089.3|179186.8|179096.8|179166.8|179076.8|20
1724248910000|2024-08-21 14:01:50|179177.6|179087.6|179173.9|179083.9|179184.8|179094.8|179168|179078|28
1724248920000|2024-08-21 14:02:00|179173.2|179083.2|179171.9|179081.9|179177.8|179087.8|179168.9|179078.9|22
1724248930000|2024-08-21 14:02:10|179173.3|179083.3|179180.8|179090.8|179182.6|179092.6|179169.2|179079.2|20
1724248940000|2024-08-21 14:02:20|179178.2|179088.2|179180.2|179090.2|179184.3|179094.3|179177.9|179087.9|16
1724248950000|2024-08-21 14:02:30|179180.3|179090.3|179184.2|179094.2|179188.1|179098.1|179178.5|179088.5|16
1724248960000|2024-08-21 14:02:40|179184.4|179094.4|179193.3|179103.3|179193.3|179103.3|179182.7|179092.7|16
1724248970000|2024-08-21 14:02:50|179188.6|179098.6|179194.1|179104.1|179244.8|179154.8|179188.6|179098.6|16
1724248980000|2024-08-21 14:03:00|179193.7|179103.7|179241.9|179151.9|179288.1|179168.7|179193.7|179092.3|19
1724248990000|2024-08-21 14:03:10|179241.7|179151.7|179245.5|179155.5|179282.3|179173.2|179235.8|179130.8|16
1724249000000|2024-08-21 14:03:20|179245.2|179155.2|179243.5|179153.5|179261.3|179155.2|179241.9|179117.4|24
1724249010000|2024-08-21 14:03:30|179241.9|179151.9|179225|179135|179256.2|179153.2|179220.6|179100.4|20
1724249020000|2024-08-21 14:03:40|179225.7|179135.7|179211.8|179121.8|179225.7|179135.7|179189.9|179099.9|19
1724249030000|2024-08-21 14:03:50|179210.9|179120.9|179248|179118|179264.6|179151.4|179210.7|179108.7|20
1724249040000|2024-08-21 14:04:00|179242.5|179112.5|179237.1|179107.1|179248.9|179118.9|179237.1|179107.1|13
1724249050000|2024-08-21 14:04:10|179220.6|179130.6|179254.4|179164.4|179254.9|179164.9|179217.7|179127.7|6
1724249060000|2024-08-21 14:04:20|179266.9|179176.9|179269.2|179179.2|179269.4|179179.4|179266.3|179176.3|4
1724249070000|2024-08-21 14:04:30|179266.6|179176.6|179266.9|179176.9|179269.2|179179.2|179266.6|179176.6|3
1724249090000|2024-08-21 14:04:50|179269.8|179179.8|179264.7|179174.7|179269.8|179179.8|179264.7|179174.7|5
1724249100000|2024-08-21 14:05:00|179264.2|179174.2|179191.6|179101.6|179268|179178|179187|179097|28
1724249110000|2024-08-21 14:05:10|179190.3|179100.3|179205.1|179115.1|179214|179124|179189.9|179099.9|31
1724249120000|2024-08-21 14:05:20|179207.7|179117.7|179207.9|179117.9|179209.7|179119.7|179201.2|179111.2|18
1724249130000|2024-08-21 14:05:30|179205.7|179115.7|179211.8|179121.8|179217.8|179127.8|179203.4|179113.4|27
1724249140000|2024-08-21 14:05:40|179213.3|179123.3|179245.9|179155.9|179252.2|179162.2|179209.4|179119.4|16
1724249150000|2024-08-21 14:05:50|179250.7|179160.7|179243.5|179153.5|179250.7|179160.7|179225.4|179135.4|15
1724249160000|2024-08-21 14:06:00|179250.6|179160.6|179264.5|179174.5|179264.5|179174.5|179247.3|179157.3|5
1724249170000|2024-08-21 14:06:10|179267.5|179177.5|179336.8|179246.8|179338.3|179248.3|179264.9|179174.9|11
1724249180000|2024-08-21 14:06:20|179334.8|179244.8|179320.1|179230.1|179362.5|179272.5|179312.6|179222.6|15
1724249190000|2024-08-21 14:06:30|179318.7|179228.7|179318|179228|179322.6|179232.6|179313|179223|18
1724249200000|2024-08-21 14:06:40|179319.8|179229.8|179371.9|179281.9|179384.1|179294.1|179319.2|179229.2|21
1724249210000|2024-08-21 14:06:50|179362.3|179272.3|179363.7|179273.7|179378.9|179288.9|179362.2|179272.2|21
1724249220000|2024-08-21 14:07:00|179364.6|179274.6|179376.7|179286.7|179380.2|179290.2|179363.1|179273.1|13
1724249230000|2024-08-21 14:07:10|179377.6|179287.6|179379.3|179289.3|179382.1|179292.1|179376.8|179286.8|13
1724249240000|2024-08-21 14:07:20|179378|179288|179359.9|179269.9|179378.2|179288.2|179358.7|179268.7|12
1724249250000|2024-08-21 14:07:30|179355.7|179265.7|179329.6|179239.6|179355.7|179265.7|179329.6|179239.6|23
1724249260000|2024-08-21 14:07:40|179330.3|179240.3|179352.1|179262.1|179352.1|179262.1|179328|179238|15
1724249270000|2024-08-21 14:07:50|179345.3|179255.3|179342.3|179252.3|179351|179261|179340.6|179250.6|9
1724249280000|2024-08-21 14:08:00|179343.4|179253.4|179348.2|179258.2|179349.4|179259.4|179342.9|179252.9|15
1724249290000|2024-08-21 14:08:10|179349.3|179259.3|179350.5|179260.5|179350.8|179260.8|179348.3|179258.3|11
1724249300000|2024-08-21 14:08:20|179351|179261|179368.4|179278.4|179368.4|179278.4|179349.5|179259.5|14
1724249310000|2024-08-21 14:08:30|179368.8|179278.8|179357.8|179267.8|179368.8|179278.8|179357.4|179267.4|21
1724249320000|2024-08-21 14:08:40|179356.9|179266.9|179352.3|179262.3|179361|179271|179352.3|179262.3|5
1724249330000|2024-08-21 14:08:50|179354.2|179264.2|179360.9|179270.9|179361.6|179271.6|179354|179264|8
1724249340000|2024-08-21 14:09:00|179361.7|179271.7|179435.9|179345.9|179435.9|179345.9|179361.5|179271.5|19
1724249350000|2024-08-21 14:09:10|179429.8|179339.8|179482.6|179392.6|179493.3|179403.3|179425.5|179335.5|18
1724249360000|2024-08-21 14:09:20|179481.3|179391.3|179481.2|179391.2|179488.7|179398.7|179470.9|179380.9|16
1724249370000|2024-08-21 14:09:30|179486.6|179396.6|179447.6|179357.6|179497.5|179407.5|179445.5|179355.5|20
1724249380000|2024-08-21 14:09:40|179445.4|179355.4|179444.2|179354.2|179447.6|179357.6|179442|179352|14
1724249390000|2024-08-21 14:09:50|179440.3|179350.3|179440.7|179350.7|179442.9|179352.9|179440.3|179350.3|6
1724249400000|2024-08-21 14:10:00|179437.8|179347.8|179410.5|179320.5|179437.8|179347.8|179389.6|179299.6|16
1724249410000|2024-08-21 14:10:10|179421.9|179331.9|179386.8|179296.8|179435.6|179345.6|179386.8|179296.8|21
1724249420000|2024-08-21 14:10:20|179387.7|179297.7|179414.3|179324.3|179417.4|179327.4|179386|179296|25
1724249430000|2024-08-21 14:10:30|179416.7|179326.7|179363.6|179273.6|179416.7|179326.7|179361.1|179271.1|28
1724249440000|2024-08-21 14:10:40|179370|179280|179386.6|179296.6|179386.6|179296.6|179361.4|179271.4|11
1724249450000|2024-08-21 14:10:50|179386.3|179296.3|179370.1|179280.1|179388.6|179298.6|179370.1|179280.1|17
1724249460000|2024-08-21 14:11:00|179365.7|179275.7|179363.1|179273.1|179365.7|179275.7|179357.5|179267.5|8
1724249470000|2024-08-21 14:11:10|179360.5|179270.5|179334.1|179244.1|179360.5|179270.5|179324.8|179234.8|15
1724249480000|2024-08-21 14:11:20|179335.8|179245.8|179330.4|179240.4|179335.8|179245.8|179321.5|179231.5|15
1724249490000|2024-08-21 14:11:30|179332.7|179242.7|179333|179243|179347|179257|179327.4|179237.4|16
1724249500000|2024-08-21 14:11:40|179330.9|179240.9|179345.4|179255.4|179345.4|179255.4|179326.8|179236.8|8
1724249510000|2024-08-21 14:11:50|179348.5|179258.5|179346.9|179256.9|179349.2|179259.2|179331.4|179241.4|19
1724249520000|2024-08-21 14:12:00|179347.9|179257.9|179345.2|179255.2|179362|179272|179345.1|179255.1|11
1724249530000|2024-08-21 14:12:10|179346.7|179256.7|179353.2|179263.2|179353.2|179263.2|179335.3|179245.3|16
1724249540000|2024-08-21 14:12:20|179353.6|179263.6|179327|179237|179353.6|179263.6|179326|179236|17
1724249550000|2024-08-21 14:12:30|179327.7|179237.7|179325.9|179235.9|179335.3|179245.3|179318.9|179228.9|12
1724249560000|2024-08-21 14:12:40|179325|179235|179319.6|179229.6|179330.1|179240.1|179311.6|179221.6|22
1724249570000|2024-08-21 14:12:50|179322.3|179232.3|179325|179235|179325.7|179235.7|179314.2|179224.2|17
1724249580000|2024-08-21 14:13:00|179338.5|179248.5|179338.8|179248.8|179346.8|179256.8|179335.6|179245.6|14
1724249590000|2024-08-21 14:13:10|179339.6|179249.6|179323.2|179233.2|179346.3|179256.3|179323.2|179233.2|13
1724249600000|2024-08-21 14:13:20|179322.9|179232.9|179311.9|179221.9|179322.9|179232.9|179311.9|179221.9|12
1724249610000|2024-08-21 14:13:30|179312.2|179222.2|179212.5|179122.5|179312.2|179222.2|179207.4|179117.4|19
1724249620000|2024-08-21 14:13:40|179212.9|179122.9|179212.8|179122.8|179214.2|179124.2|179211.6|179121.6|14
1724249630000|2024-08-21 14:13:50|179213.8|179123.8|179227.1|179137.1|179228.5|179138.5|179213.8|179123.8|11
1724249640000|2024-08-21 14:14:00|179222.8|179132.8|179223.3|179133.3|179253.5|179163.5|179222.8|179132.8|27
1724249650000|2024-08-21 14:14:10|179246.2|179156.2|179215.7|179125.7|179248.3|179158.3|179215.7|179125.7|19
1724249660000|2024-08-21 14:14:20|179213.2|179123.2|179191.3|179101.3|179213.2|179123.2|179187.3|179097.3|13
1724249670000|2024-08-21 14:14:30|179186.6|179096.6|179256.2|179166.2|179262.1|179172.1|179185.4|179095.4|29
1724249680000|2024-08-21 14:14:40|179259.8|179169.8|179255.4|179165.4|179268.5|179178.5|179255.4|179165.4|28
1724249690000|2024-08-21 14:14:50|179253.2|179163.2|179249.6|179159.6|179253.2|179163.2|179233|179143|20
1724249700000|2024-08-21 14:15:00|179248.7|179158.7|179255|179165|179257.5|179167.5|179247.8|179157.8|23
1724249710000|2024-08-21 14:15:10|179255.5|179165.5|179217.5|179127.5|179255.5|179165.5|179210.5|179120.5|26
1724249720000|2024-08-21 14:15:20|179227.1|179137.1|179226.7|179136.7|179231.1|179141.1|179220.8|179130.8|8
1724249730000|2024-08-21 14:15:30|179226.6|179136.6|179165.1|179075.1|179226.6|179136.6|179162.4|179072.4|21
1724249740000|2024-08-21 14:15:40|179167.6|179077.6|179180.4|179090.4|179180.4|179090.4|179166.8|179076.8|18
1724249750000|2024-08-21 14:15:50|179178|179088|179162.8|179072.8|179190|179100|179162.8|179072.8|17
1724249760000|2024-08-21 14:16:00|179167.1|179077.1|179169.4|179079.4|179176.8|179086.8|179165.2|179075.2|17
1724249770000|2024-08-21 14:16:10|179168.9|179078.9|179153.4|179063.4|179168.9|179078.9|179153.4|179063.4|18
1724249780000|2024-08-21 14:16:20|179151.9|179061.9|179168|179078|179170.3|179080.3|179151.9|179061.9|22
1724249790000|2024-08-21 14:16:30|179167.7|179077.7|179167.1|179077.1|179170.1|179080.1|179166.7|179076.7|16
1724249800000|2024-08-21 14:16:40|179166.6|179076.6|179092.5|179002.5|179168.5|179078.5|179092.5|179002.5|19
1724249810000|2024-08-21 14:16:50|179092.7|179002.7|179036.5|178946.5|179092.7|179002.7|179031.6|178941.6|30
1724249820000|2024-08-21 14:17:00|179034.2|178944.2|179047.3|178957.3|179052.4|178962.4|179005.6|178915.6|25
1724249830000|2024-08-21 14:17:10|179046.8|178956.8|179020.7|178930.7|179046.8|178956.8|179020.7|178930.7|26
1724249840000|2024-08-21 14:17:20|179024.1|178934.1|179017.3|178927.3|179044.4|178954.4|179017.3|178927.3|25
1724249850000|2024-08-21 14:17:30|179022.4|178932.4|179024|178934|179036.8|178946.8|179021.3|178931.3|21
1724249860000|2024-08-21 14:17:40|179020.6|178930.6|178952.1|178862.1|179022|178932|178946.7|178856.7|28
1724249870000|2024-08-21 14:17:50|178948.4|178858.4|178939.7|178849.7|178952.5|178862.5|178921.8|178831.8|24
1724249880000|2024-08-21 14:18:00|178938|178848|178941.4|178851.4|178941.4|178851.4|178936.8|178846.8|13
1724249890000|2024-08-21 14:18:10|178934.6|178844.6|178935.5|178845.5|178943.4|178853.4|178934.6|178844.6|9
1724249900000|2024-08-21 14:18:20|178937|178847|178947.5|178857.5|178954.5|178864.5|178922.9|178832.9|24
1724249910000|2024-08-21 14:18:30|178950.6|178860.6|178946.7|178856.7|178954|178864|178929.8|178839.8|19
1724249920000|2024-08-21 14:18:40|178949.3|178859.3|178956.1|178866.1|178962.2|178872.2|178922.9|178832.9|28
1724249930000|2024-08-21 14:18:50|178958.6|178868.6|179017.4|178927.4|179017.4|178927.4|178958.6|178868.6|26
1724249940000|2024-08-21 14:19:00|179017.5|178927.5|179023.1|178933.1|179023.1|178933.1|179011.2|178921.2|22
1724249950000|2024-08-21 14:19:10|179027|178937|179006.2|178916.2|179027|178937|179002.7|178912.7|10
1724249960000|2024-08-21 14:19:20|179006.8|178916.8|178961.4|178871.4|179019.8|178929.8|178945.5|178855.5|13
1724249970000|2024-08-21 14:19:30|178963.1|178873.1|178975.6|178885.6|178980.3|178890.3|178958.2|178868.2|25
1724249980000|2024-08-21 14:19:40|178977|178887|178992.6|178902.6|179009.4|178919.4|178977|178887|21
1724249990000|2024-08-21 14:19:50|178994.4|178904.4|178981.1|178891.1|178994.4|178904.4|178974|178884|24
1724250000000|2024-08-21 14:20:00|178980.8|178890.8|179006.1|178916.1|179008.8|178918.8|178980.8|178890.8|19
1724250010000|2024-08-21 14:20:10|179004.4|178914.4|178987.5|178897.5|179004.4|178914.4|178979.9|178889.9|19
1724250020000|2024-08-21 14:20:20|178990.1|178900.1|178999.3|178909.3|178999.3|178909.3|178972.1|178882.1|23
1724250030000|2024-08-21 14:20:30|178997.3|178907.3|178997.7|178907.7|179001.1|178911.1|178990.1|178900.1|18
1724250040000|2024-08-21 14:20:40|178993.7|178903.7|179147.1|179017.1|179152.8|179022.8|178993.7|178903.7|16
1724250050000|2024-08-21 14:20:50|179148.3|179018.3|179102.3|179012.3|179151|179038.3|179102.3|179000.6|18
1724250060000|2024-08-21 14:21:00|179102|179012|179089.1|178999.1|179102|179012|179079.1|178989.1|20
1724250070000|2024-08-21 14:21:10|179088.7|178998.7|179062.9|178972.9|179090.7|179000.7|179058.6|178968.6|16
1724250080000|2024-08-21 14:21:20|179063|178973|179080.3|178990.3|179094.5|179004.5|179063|178973|21
1724250090000|2024-08-21 14:21:30|179076.7|178986.7|179056.6|178966.6|179076.7|178986.7|179051.4|178961.4|13
1724250100000|2024-08-21 14:21:40|179045.1|178955.1|179034.6|178944.6|179045.1|178955.1|179027.4|178937.4|17
1724250110000|2024-08-21 14:21:50|179034.5|178944.5|179097.4|178967.4|179100|178982.2|179034.5|178944.5|16
1724250120000|2024-08-21 14:22:00|179097.5|178967.5|179068.1|178978.1|179097.5|178978.4|179063.6|178956.2|22
1724250130000|2024-08-21 14:22:10|179069.7|178979.7|179099.6|178969.6|179100.6|178979.7|179068.2|178961.5|18
1724250140000|2024-08-21 14:22:20|179099|178969|179085.6|178955.6|179123.9|178993.9|179085.6|178955.6|23
1724250150000|2024-08-21 14:22:30|179073.3|178943.3|179069.4|178939.4|179081.2|178951.2|179067.7|178937.7|20
1724250160000|2024-08-21 14:22:40|179069.2|178939.2|179067.5|178937.5|179069.3|178939.3|179065.4|178935.4|11
1724250170000|2024-08-21 14:22:50|179066.6|178936.6|179064.6|178934.6|179067.1|178937.1|179064.5|178934.5|8
1724250180000|2024-08-21 14:23:00|179064.4|178934.4|179081.7|178951.7|179081.7|178951.7|179064.1|178934.1|16
1724250190000|2024-08-21 14:23:10|179081.5|178951.5|179072.9|178942.9|179083.7|178953.7|179067.9|178937.9|19
1724250200000|2024-08-21 14:23:20|179072.6|178942.6|179035.4|178945.4|179072.6|178960|179035.4|178942.6|10
1724250210000|2024-08-21 14:23:30|179033.1|178943.1|179020.6|178930.6|179033.1|178943.1|179019.2|178929.2|17
1724250220000|2024-08-21 14:23:40|179023.7|178933.7|179021|178931|179026.4|178936.4|179020.4|178930.4|6
1724250230000|2024-08-21 14:23:50|179023.7|178933.7|179021.1|178931.1|179029.9|178939.9|179021|178931|11
1724250240000|2024-08-21 14:24:00|179023.1|178933.1|179024.9|178934.9|179024.9|178934.9|179021.1|178931.1|5
1724250250000|2024-08-21 14:24:10|179024.3|178934.3|179020.9|178930.9|179024.3|178934.3|179020.9|178930.9|3
1724250260000|2024-08-21 14:24:20|179008.1|178918.1|178978.7|178888.7|179008.1|178918.1|178978.7|178888.7|8
1724250270000|2024-08-21 14:24:30|178973.4|178883.4|178919.4|178829.4|178973.4|178883.4|178919.4|178829.4|12
1724250280000|2024-08-21 14:24:40|178924|178834|178921.3|178831.3|178924|178834|178921.3|178831.3|2
1724250290000|2024-08-21 14:24:50|178892.3|178802.3|178906.7|178816.7|178908.2|178818.2|178891.6|178801.6|14
1724250300000|2024-08-21 14:25:00|178908.4|178818.4|178955.5|178865.5|178967.9|178877.9|178903.2|178813.2|19
1724250310000|2024-08-21 14:25:10|178962.8|178872.8|178945.7|178855.7|178962.8|178872.8|178945.7|178855.7|17
1724250320000|2024-08-21 14:25:20|178952.3|178862.3|179014.4|178924.4|179021.5|178931.5|178952.3|178862.3|15
1724250330000|2024-08-21 14:25:30|179012.5|178922.5|179008.8|178918.8|179034.6|178944.6|179003|178913|20
1724250340000|2024-08-21 14:25:40|179010.6|178920.6|178997.2|178907.2|179011.2|178921.2|178992.2|178902.2|10
1724250350000|2024-08-21 14:25:50|178999.1|178909.1|178996|178906|179004.1|178914.1|178993.6|178903.6|16
1724250360000|2024-08-21 14:26:00|178996.6|178906.6|178993.1|178903.1|179001|178911|178993.1|178903.1|25
1724250370000|2024-08-21 14:26:10|178991.9|178901.9|178973.3|178883.3|178993.6|178903.6|178972.2|178882.2|24
1724250380000|2024-08-21 14:26:20|178970.7|178880.7|178989.4|178899.4|178991.9|178901.9|178967.6|178877.6|14
1724250390000|2024-08-21 14:26:30|178988.3|178898.3|178965.2|178875.2|178988.3|178898.3|178964|178874|12
1724250400000|2024-08-21 14:26:40|178964.2|178874.2|178960.7|178870.7|178964.2|178874.2|178960.1|178870.1|8
1724250410000|2024-08-21 14:26:50|178961.3|178871.3|178992.6|178902.6|178993.4|178903.4|178961.3|178871.3|18
1724250420000|2024-08-21 14:27:00|178994.7|178904.7|178989.3|178899.3|178997.4|178907.4|178989.3|178899.3|17
1724250430000|2024-08-21 14:27:10|178989.2|178899.2|178967.2|178877.2|178989.2|178899.2|178966.4|178876.4|17
1724250440000|2024-08-21 14:27:20|178969.6|178879.6|178968.1|178878.1|178974.6|178884.6|178967.6|178877.6|9
1724250450000|2024-08-21 14:27:30|178966.5|178876.5|178964|178874|178967.5|178877.5|178961.7|178871.7|12
1724250460000|2024-08-21 14:27:40|178962.7|178872.7|178965.2|178875.2|178965.2|178875.2|178961.1|178871.1|4
1724250470000|2024-08-21 14:27:50|178960.6|178870.6|178961.2|178871.2|178963.4|178873.4|178960.6|178870.6|7
1724250480000|2024-08-21 14:28:00|178962.4|178872.4|178965.9|178875.9|178967.7|178877.7|178957|178867|11
1724250490000|2024-08-21 14:28:10|178963.6|178873.6|178974.5|178884.5|178974.5|178884.5|178960.5|178870.5|9
1724250500000|2024-08-21 14:28:20|178971.9|178881.9|178977.2|178887.2|178987.5|178897.5|178964.5|178874.5|22
1724250510000|2024-08-21 14:28:30|178984.5|178894.5|178978.9|178888.9|178988.5|178898.5|178978.4|178888.4|20
1724250520000|2024-08-21 14:28:40|178977.7|178887.7|178989.2|178899.2|178989.2|178899.2|178962.4|178872.4|22
1724250530000|2024-08-21 14:28:50|178980.8|178890.8|178982.8|178892.8|178987.7|178897.7|178976.2|178886.2|17
1724250540000|2024-08-21 14:29:00|178984.6|178894.6|178990.2|178900.2|178990.2|178900.2|178962.9|178872.9|27
1724250550000|2024-08-21 14:29:10|178987.7|178897.7|178979.4|178889.4|178990.6|178900.6|178960.9|178870.9|26
1724250560000|2024-08-21 14:29:20|178968.1|178878.1|178977|178887|178982.4|178892.4|178966|178876|17
1724250570000|2024-08-21 14:29:30|178975.1|178885.1|178990.5|178900.5|178992.9|178902.9|178967.7|178877.7|17
1724250580000|2024-08-21 14:29:40|178989.6|178899.6|178986.3|178896.3|178993.2|178903.2|178986.3|178896.3|13
1724250590000|2024-08-21 14:29:50|178987.8|178897.8|178966.4|178876.4|178987.8|178897.8|178963|178873|15
1724250600000|2024-08-21 14:30:00|178969.3|178879.3|178971.7|178881.7|178971.7|178881.7|178965.6|178875.6|15
1724250610000|2024-08-21 14:30:10|178972.7|178882.7|178996.4|178906.4|178997.8|178907.8|178972.7|178882.7|19
1724250620000|2024-08-21 14:30:20|178997|178907|178983.9|178893.9|178999|178909|178983.9|178893.9|13
1724250630000|2024-08-21 14:30:30|178982.6|178892.6|178965.8|178875.8|178983.1|178893.1|178965.1|178875.1|15
1724250640000|2024-08-21 14:30:40|178973.8|178883.8|178989.1|178899.1|178989.3|178899.3|178973.8|178883.8|17
1724250650000|2024-08-21 14:30:50|178990.3|178900.3|179039.4|178949.4|179042.6|178952.6|178988.9|178898.9|16
1724250660000|2024-08-21 14:31:00|179040.5|178950.5|179034.9|178944.9|179044.7|178954.7|179034.9|178944.9|15
1724250670000|2024-08-21 14:31:10|179033.6|178943.6|179026.4|178936.4|179038.2|178948.2|179020.5|178930.5|15
1724250680000|2024-08-21 14:31:20|179028.4|178938.4|179026.1|178936.1|179032.7|178942.7|179024.9|178934.9|10
1724250690000|2024-08-21 14:31:30|179029.1|178939.1|179018.9|178928.9|179042.2|178952.2|179013.6|178923.6|32
1724250700000|2024-08-21 14:31:40|179023.1|178933.1|178945.3|178855.3|179023.1|178933.1|178943.2|178853.2|20
1724250710000|2024-08-21 14:31:50|178944.3|178854.3|178866.7|178776.7|178944.3|178854.3|178863.5|178773.5|21
1724250720000|2024-08-21 14:32:00|178874.1|178784.1|178831.1|178741.1|178875.8|178785.8|178826|178736|24
1724250730000|2024-08-21 14:32:10|178829.9|178739.9|178827.1|178737.1|178840.4|178750.4|178821.2|178731.2|29
1724250740000|2024-08-21 14:32:20|178830|178740|178745.6|178655.6|178830|178740|178743.4|178653.4|38
1724250750000|2024-08-21 14:32:30|178745.8|178655.8|178745.4|178655.4|178748.4|178658.4|178738.8|178648.8|23
1724250760000|2024-08-21 14:32:40|178743.5|178653.5|178744.1|178654.1|178750.7|178660.7|178741.8|178651.8|25
1724250770000|2024-08-21 14:32:50|178745.7|178655.7|178754.7|178664.7|178758.2|178668.2|178744.1|178654.1|28
1724250780000|2024-08-21 14:33:00|178754.8|178664.8|178761.5|178671.5|178764.6|178674.6|178750|178660|27
1724250790000|2024-08-21 14:33:10|178764.1|178674.1|178765.9|178675.9|178780|178690|178759.7|178669.7|27
1724250800000|2024-08-21 14:33:20|178767.5|178677.5|178839.6|178749.6|178839.6|178749.6|178762.4|178672.4|17
1724250810000|2024-08-21 14:33:30|178840.4|178750.4|178914.7|178824.7|178918.9|178828.9|178840.4|178750.4|29
1724250820000|2024-08-21 14:33:40|178914.3|178824.3|178970.7|178880.7|178970.7|178880.7|178911.9|178821.9|33
1724250830000|2024-08-21 14:33:50|178970|178880|178955.9|178865.9|178972.7|178882.7|178953|178863|28
1724250840000|2024-08-21 14:34:00|178953.3|178863.3|178962.4|178872.4|178963.7|178873.7|178950.2|178860.2|29
1724250850000|2024-08-21 14:34:10|178968.8|178878.8|178961.1|178871.1|178970.6|178880.6|178952.8|178862.8|29
1724250860000|2024-08-21 14:34:20|178962.8|178872.8|178963.8|178873.8|178963.8|178873.8|178958.9|178868.9|10
1724250870000|2024-08-21 14:34:30|178962.3|178872.3|178960.9|178870.9|178964.2|178874.2|178958.4|178868.4|14
1724250880000|2024-08-21 14:34:40|178961.7|178871.7|178951.7|178861.7|178963.9|178873.9|178951.4|178861.4|24
1724250890000|2024-08-21 14:34:50|178946.7|178856.7|178961.6|178871.6|178961.6|178871.6|178938.8|178848.8|26
1724250900000|2024-08-21 14:35:00|178966.3|178876.3|178987.1|178897.1|178987.1|178897.1|178966.3|178876.3|27
1724250910000|2024-08-21 14:35:10|178988.6|178898.6|179012.3|178922.3|179038.3|178948.3|178988.6|178898.6|29
1724250920000|2024-08-21 14:35:20|179005.8|178915.8|179049.7|178959.7|179049.7|178959.7|179003.6|178913.6|18
1724250930000|2024-08-21 14:35:30|179049.1|178959.1|179047.2|178957.2|179080.1|178990.1|179047.2|178957.2|18
1724250940000|2024-08-21 14:35:40|179044.2|178954.2|179047.9|178957.9|179051.5|178961.5|179041|178951|21
1724250950000|2024-08-21 14:35:50|179046.6|178956.6|179019.7|178929.7|179046.6|178956.6|179014.8|178924.8|19
1724250960000|2024-08-21 14:36:00|179025.5|178935.5|179005.6|178915.6|179027.5|178937.5|179005.6|178915.6|23
1724250970000|2024-08-21 14:36:10|179004.6|178914.6|179008.6|178918.6|179015.5|178925.5|178987.2|178897.2|29
1724250980000|2024-08-21 14:36:20|179007.2|178917.2|179005.2|178915.2|179021.9|178931.9|179004.1|178914.1|31
1724250990000|2024-08-21 14:36:30|179003.7|178913.7|178995.8|178905.8|179009.3|178919.3|178995.5|178905.5|24
1724251000000|2024-08-21 14:36:40|179007.6|178917.6|178923.3|178833.3|179007.6|178917.6|178902.7|178812.7|25
1724251010000|2024-08-21 14:36:50|178924.9|178834.9|178932.2|178842.2|178932.2|178842.2|178923.5|178833.5|21
1724251020000|2024-08-21 14:37:00|178932.8|178842.8|178941.2|178851.2|178941.2|178851.2|178927.6|178837.6|10
1724251030000|2024-08-21 14:37:10|178942.3|178852.3|178979.4|178889.4|178984.9|178894.9|178942.3|178852.3|14
1724251040000|2024-08-21 14:37:20|179004|178914|179014.2|178924.2|179019.9|178929.9|179003.7|178913.7|31
1724251050000|2024-08-21 14:37:30|179010.7|178920.7|179018.7|178928.7|179021.8|178931.8|179008|178918|29
1724251060000|2024-08-21 14:37:40|179018.2|178928.2|178980.5|178890.5|179018.2|178928.2|178975|178885|17
1724251070000|2024-08-21 14:37:50|178982.2|178892.2|178959.1|178869.1|179019.5|178929.5|178959.1|178869.1|22
1724251080000|2024-08-21 14:38:00|178947.6|178857.6|178913.6|178823.6|178947.6|178857.6|178886.7|178796.7|28
1724251090000|2024-08-21 14:38:10|178913.2|178823.2|178944.1|178854.1|178944.1|178854.1|178913.2|178823.2|30
1724251100000|2024-08-21 14:38:20|178942.5|178852.5|178936.3|178846.3|178952.3|178862.3|178935.5|178845.5|18
1724251110000|2024-08-21 14:38:30|178938|178848|178917.5|178827.5|178940.3|178850.3|178888.8|178798.8|14
1724251120000|2024-08-21 14:38:40|178870.7|178780.7|178867.5|178777.5|178872.1|178782.1|178862.7|178772.7|18
1724251130000|2024-08-21 14:38:50|178863.6|178773.6|178845.2|178755.2|178864.4|178774.4|178840.2|178750.2|17
1724251140000|2024-08-21 14:39:00|178844|178754|178809.5|178719.5|178846.7|178756.7|178809.5|178719.5|19
1724251150000|2024-08-21 14:39:10|178811.2|178721.2|178837.2|178747.2|178837.2|178747.2|178805.5|178715.5|24
1724251160000|2024-08-21 14:39:20|178837.8|178747.8|178819.1|178729.1|178838.5|178748.5|178809.8|178719.8|22
1724251170000|2024-08-21 14:39:30|178820.2|178730.2|178810.2|178720.2|178820.2|178730.2|178808.5|178718.5|20
1724251180000|2024-08-21 14:39:40|178809.2|178719.2|178873.3|178783.3|178873.3|178783.3|178807.3|178717.3|29
1724251190000|2024-08-21 14:39:50|178870.6|178780.6|178864.9|178774.9|178870.6|178780.6|178858.4|178768.4|26
1724251200000|2024-08-21 14:40:00|178864.4|178774.4|178843.5|178753.5|178866.1|178776.1|178843.5|178753.5|28
1724251210000|2024-08-21 14:40:10|178841.4|178751.4|178806.6|178716.6|178841.4|178751.4|178804.9|178714.9|23
1724251220000|2024-08-21 14:40:20|178808.5|178718.5|178809.2|178719.2|178809.6|178719.6|178805.2|178715.2|10
1724251230000|2024-08-21 14:40:30|178806.3|178716.3|178798.3|178708.3|178806.3|178716.3|178798.3|178708.3|14
1724251240000|2024-08-21 14:40:40|178798.2|178708.2|178807.8|178717.8|178808.7|178718.7|178798.2|178708.2|11
1724251250000|2024-08-21 14:40:50|178806.1|178716.1|178805.4|178715.4|178812.7|178722.7|178804.9|178714.9|10
1724251260000|2024-08-21 14:41:00|178806.9|178716.9|178807.5|178717.5|178810.7|178720.7|178804.9|178714.9|14
1724251270000|2024-08-21 14:41:10|178807.6|178717.6|178799|178709|178807.6|178717.6|178799|178709|15
1724251280000|2024-08-21 14:41:20|178799.3|178709.3|178807.6|178717.6|178809|178719|178799|178709|8
1724251290000|2024-08-21 14:41:30|178808.5|178718.5|178816|178726|178816|178726|178806.5|178716.5|18
1724251300000|2024-08-21 14:41:40|178813.8|178723.8|178815.5|178725.5|178815.5|178725.5|178813.8|178723.8|5
1724251310000|2024-08-21 14:41:50|178813.4|178723.4|178815.8|178725.8|178816.1|178726.1|178811.1|178721.1|12
1724251320000|2024-08-21 14:42:00|178817.2|178727.2|178821.1|178731.1|178845.9|178755.9|178817.2|178727.2|20
1724251330000|2024-08-21 14:42:10|178818.2|178728.2|178812.5|178722.5|178818.2|178728.2|178808.1|178718.1|22
1724251340000|2024-08-21 14:42:20|178812.3|178722.3|178816.3|178726.3|178816.6|178726.6|178812.3|178722.3|10
1724251350000|2024-08-21 14:42:30|178816.6|178726.6|178810.7|178720.7|178816.6|178726.6|178810.4|178720.4|14
1724251360000|2024-08-21 14:42:40|178810.6|178720.6|178815.7|178725.7|178857.2|178767.2|178810.6|178720.6|23
1724251370000|2024-08-21 14:42:50|178812|178722|178811.3|178721.3|178812.7|178722.7|178807.1|178717.1|11
1724251380000|2024-08-21 14:43:00|178808|178718|178809.7|178719.7|178810.5|178720.5|178806.4|178716.4|19
1724251390000|2024-08-21 14:43:10|178810.1|178720.1|178811.7|178721.7|178812.7|178722.7|178808.4|178718.4|17
1724251400000|2024-08-21 14:43:20|178809|178719|178760.3|178670.3|178811.5|178721.5|178745.8|178655.8|19
1724251410000|2024-08-21 14:43:30|178762.4|178672.4|178757.6|178667.6|178766.3|178676.3|178755.1|178665.1|14
1724251420000|2024-08-21 14:43:40|178758.9|178668.9|178763.9|178673.9|178763.9|178673.9|178753.3|178663.3|11
1724251430000|2024-08-21 14:43:50|178760.1|178670.1|178780.3|178690.3|178790.7|178700.7|178760.1|178670.1|22
1724251440000|2024-08-21 14:44:00|178784.5|178694.5|178769.1|178679.1|178788.3|178698.3|178767.1|178677.1|20
1724251450000|2024-08-21 14:44:10|178767.3|178677.3|178762.4|178672.4|178774.4|178684.4|178761.9|178671.9|19
1724251460000|2024-08-21 14:44:20|178763.7|178673.7|178758.5|178668.5|178776|178686|178758.5|178668.5|23
1724251470000|2024-08-21 14:44:30|178759.9|178669.9|178757|178667|178759.9|178669.9|178752.8|178662.8|11
1724251480000|2024-08-21 14:44:40|178759|178669|178787.3|178697.3|178807.3|178717.3|178759|178669|18
1724251490000|2024-08-21 14:44:50|178786.5|178696.5|178758.4|178668.4|178790|178700|178757.2|178667.2|21
1724251500000|2024-08-21 14:45:00|178758.9|178668.9|178752.2|178662.2|178760.4|178670.4|178748.2|178658.2|24
1724251510000|2024-08-21 14:45:10|178750.4|178660.4|178760.7|178670.7|178760.7|178670.7|178747.9|178657.9|12
1724251520000|2024-08-21 14:45:20|178758.9|178668.9|178751.6|178661.6|178766.1|178676.1|178751.3|178661.3|21
1724251530000|2024-08-21 14:45:30|178751.5|178661.5|178793.1|178703.1|178793.1|178703.1|178751.5|178661.5|17
1724251540000|2024-08-21 14:45:40|178795.6|178705.6|178791.2|178701.2|178807.7|178717.7|178791.1|178701.1|22
1724251550000|2024-08-21 14:45:50|178797|178707|178800.1|178710.1|178819.8|178729.8|178791|178701|25
1724251560000|2024-08-21 14:46:00|178802.4|178712.4|178797.9|178707.9|178803.8|178713.8|178794.3|178704.3|9
1724251570000|2024-08-21 14:46:10|178794.8|178704.8|178797.5|178707.5|178799.9|178709.9|178791.7|178701.7|10
1724251580000|2024-08-21 14:46:20|178792.1|178702.1|178802.5|178712.5|178828.5|178738.5|178792.1|178702.1|18
1724251590000|2024-08-21 14:46:30|178808.5|178718.5|178804.2|178714.2|178808.5|178718.5|178791.7|178701.7|14
1724251600000|2024-08-21 14:46:40|178804.1|178714.1|178801.6|178711.6|178804.8|178714.8|178798.2|178708.2|14
1724251610000|2024-08-21 14:46:50|178816.3|178726.3|178898.4|178808.4|178904.4|178814.4|178816.3|178726.3|22
1724251620000|2024-08-21 14:47:00|178926.2|178836.2|178945.3|178855.3|178957.9|178867.9|178926.2|178836.2|32
1724251630000|2024-08-21 14:47:10|178943.7|178853.7|178947.3|178857.3|178957.1|178867.1|178931.6|178841.6|25
1724251640000|2024-08-21 14:47:20|178944.8|178854.8|178951.8|178861.8|178951.8|178861.8|178940|178850|21
1724251650000|2024-08-21 14:47:30|178949.7|178859.7|178936.2|178846.2|178949.7|178859.7|178909.3|178819.3|30
1724251660000|2024-08-21 14:47:40|178934.1|178844.1|178942.5|178852.5|178946.3|178856.3|178934.1|178844.1|24
1724251670000|2024-08-21 14:47:50|178941.1|178851.1|178933.9|178843.9|178941.2|178851.2|178928.1|178838.1|22
1724251680000|2024-08-21 14:48:00|178933.3|178843.3|178935.1|178845.1|178935.5|178845.5|178927.1|178837.1|17
1724251690000|2024-08-21 14:48:10|178935.2|178845.2|178929.7|178839.7|178935.2|178845.2|178924.4|178834.4|17
1724251700000|2024-08-21 14:48:20|178923.8|178833.8|178847.8|178757.8|178923.8|178833.8|178833.9|178743.9|28
1724251710000|2024-08-21 14:48:30|178844|178754|178846.9|178756.9|178860.2|178770.2|178843|178753|31
1724251720000|2024-08-21 14:48:40|178846|178756|178856.1|178766.1|178856.3|178766.3|178841.9|178751.9|28
1724251730000|2024-08-21 14:48:50|178848|178758|178868.1|178778.1|178868.1|178778.1|178846.6|178756.6|32
1724251740000|2024-08-21 14:49:00|178863.2|178773.2|178863.8|178773.8|178866.6|178776.6|178860.1|178770.1|20
1724251750000|2024-08-21 14:49:10|178866.6|178776.6|178856.9|178766.9|178872.1|178782.1|178850.4|178760.4|22
1724251760000|2024-08-21 14:49:20|178857.7|178767.7|178861.5|178771.5|178870.3|178780.3|178855.5|178765.5|20
1724251770000|2024-08-21 14:49:30|178860.4|178770.4|178872|178782|178876.4|178786.4|178857.4|178767.4|20
1724251780000|2024-08-21 14:49:40|178876.4|178786.4|178836.4|178746.4|178878.5|178788.5|178829.3|178739.3|22
1724251790000|2024-08-21 14:49:50|178834.7|178744.7|178793.5|178703.5|178836.9|178746.9|178788.7|178698.7|15
1724251800000|2024-08-21 14:50:00|178795.1|178705.1|178797.6|178707.6|178812.2|178722.2|178795.1|178705.1|16
1724251810000|2024-08-21 14:50:10|178800.1|178710.1|178811.8|178721.8|178811.8|178721.8|178789.2|178699.2|21
1724251820000|2024-08-21 14:50:20|178806.2|178716.2|178810.4|178720.4|178816.5|178726.5|178799.2|178709.2|7
1724251830000|2024-08-21 14:50:30|178808.2|178718.2|178811.9|178721.9|178816|178726|178805.8|178715.8|23
1724251840000|2024-08-21 14:50:40|178813.1|178723.1|178872.5|178782.5|178872.5|178782.5|178813.1|178723.1|20
1724251850000|2024-08-21 14:50:50|178875.6|178785.6|178879.7|178789.7|178880.4|178790.4|178875.6|178785.6|12
1724251860000|2024-08-21 14:51:00|178886.7|178796.7|178932|178842|178948.2|178858.2|178886.7|178796.7|31
1724251870000|2024-08-21 14:51:10|178927.6|178837.6|178953|178863|178959.1|178869.1|178918.8|178828.8|25
1724251880000|2024-08-21 14:51:20|178954.5|178864.5|179019.1|178929.1|179019.1|178929.1|178954.5|178864.5|15
1724251890000|2024-08-21 14:51:30|179013.8|178923.8|178938.5|178848.5|179013.8|178923.8|178936.7|178846.7|25
1724251900000|2024-08-21 14:51:40|178938.9|178848.9|178958.4|178828.4|178971.4|178858.7|178926.3|178828.4|23
1724251910000|2024-08-21 14:51:50|178958.3|178828.3|178974.4|178884.4|178979.5|178884.4|178946.7|178828.3|24
1724251920000|2024-08-21 14:52:00|178979.4|178889.4|178955.9|178865.9|178979.4|178889.4|178955.9|178865.9|18
1724251930000|2024-08-21 14:52:10|178963.7|178873.7|178992.9|178902.9|178992.9|178902.9|178957.7|178867.7|29
1724251940000|2024-08-21 14:52:20|178986.5|178896.5|178995.8|178905.8|179004.4|178914.4|178982|178892|23
1724251950000|2024-08-21 14:52:30|178995.6|178905.6|178972.3|178882.3|178996.8|178906.8|178963.8|178873.8|14
1724251960000|2024-08-21 14:52:40|178975.7|178885.7|178975.2|178885.2|178975.7|178885.7|178962.3|178872.3|14
1724251970000|2024-08-21 14:52:50|178970.3|178880.3|178960.7|178870.7|178970.3|178880.3|178956.1|178866.1|18
1724251980000|2024-08-21 14:53:00|178961.5|178871.5|178965.7|178875.7|178978.2|178888.2|178961.4|178871.4|19
1724251990000|2024-08-21 14:53:10|178965.3|178875.3|178959.4|178869.4|178965.3|178875.3|178956.2|178866.2|12
1724252000000|2024-08-21 14:53:20|178960.7|178870.7|178969.4|178879.4|178969.4|178879.4|178957.3|178867.3|9
1724252010000|2024-08-21 14:53:30|178967.5|178877.5|178977.6|178887.6|178983|178893|178956.6|178866.6|18
1724252020000|2024-08-21 14:53:40|178963.9|178873.9|178999.3|178909.3|179042.9|178932.1|178957.9|178860.5|28
1724252030000|2024-08-21 14:53:50|179013.5|178923.5|179018.4|178928.4|179042|178952|178999.8|178909.8|28
1724252040000|2024-08-21 14:54:00|179029.9|178939.9|179016.2|178926.2|179047.5|178957.5|179015.2|178925.2|27
1724252050000|2024-08-21 14:54:10|179049.8|178959.8|179036|178946|179050.3|178960.3|179035.4|178945.4|25
1724252060000|2024-08-21 14:54:20|179033.6|178943.6|179035.7|178945.7|179048|178958|179029.5|178939.5|27
1724252070000|2024-08-21 14:54:30|179039.7|178949.7|179041.5|178951.5|179060.9|178970.9|179037.6|178947.6|27
1724252080000|2024-08-21 14:54:40|179042.4|178952.4|179043.1|178953.1|179064.3|178974.3|179036.7|178946.7|21
1724252090000|2024-08-21 14:54:50|179040.8|178950.8|179096.7|179006.7|179134.6|179007|179040.8|178950.8|22
1724252100000|2024-08-21 14:55:00|179096.1|179006.1|179081|178991|179096.1|179006.1|179081|178991|14
1724252110000|2024-08-21 14:55:10|179081.2|178991.2|179081|178991|179092.8|179002.8|179076.5|178986.5|15
1724252120000|2024-08-21 14:55:20|179078|178988|179043.2|178953.2|179078|178988|179036.6|178946.6|17
1724252130000|2024-08-21 14:55:30|179042|178952|179041.8|178951.8|179042|178952|179034.7|178944.7|7
1724252140000|2024-08-21 14:55:40|179045.9|178955.9|179042.4|178952.4|179045.9|178955.9|179030.9|178940.9|14
1724252150000|2024-08-21 14:55:50|179042.5|178952.5|179044.3|178954.3|179047.4|178957.4|179042.5|178952.5|10
1724252160000|2024-08-21 14:56:00|179041.9|178951.9|179016|178926|179041.9|178951.9|179016|178926|14
1724252170000|2024-08-21 14:56:10|179016.5|178926.5|178987.8|178897.8|179019.1|178929.1|178985.4|178895.4|10
1724252180000|2024-08-21 14:56:20|178981.6|178891.6|178903|178813|178992.5|178902.5|178892.2|178802.2|17
1724252190000|2024-08-21 14:56:30|178891.3|178801.3|178874.9|178784.9|178891.3|178801.3|178871.5|178781.5|17
1724252200000|2024-08-21 14:56:40|178876.6|178786.6|178878.7|178788.7|178882|178792|178874.6|178784.6|15
1724252210000|2024-08-21 14:56:50|178893.7|178803.7|178924.3|178834.3|178926|178836|178881|178791|14
1724252220000|2024-08-21 14:57:00|178923.9|178833.9|178943.4|178853.4|178943.4|178853.4|178923.9|178833.9|15
1724252230000|2024-08-21 14:57:10|178946.7|178856.7|178940.3|178850.3|178947.1|178857.1|178940.3|178850.3|10
1724252240000|2024-08-21 14:57:20|178941.5|178851.5|178935.2|178845.2|178946.6|178856.6|178935.2|178845.2|21
1724252250000|2024-08-21 14:57:30|178938|178848|178956.7|178866.7|178957.9|178867.9|178938|178848|10
1724252260000|2024-08-21 14:57:40|178957.1|178867.1|178960.9|178870.9|178962.7|178872.7|178956.6|178866.6|5
1724252270000|2024-08-21 14:57:50|178961.2|178871.2|178935.7|178845.7|178962.8|178872.8|178931.9|178841.9|15
1724252280000|2024-08-21 14:58:00|178934.3|178844.3|178865|178775|178934.3|178844.3|178860.9|178770.9|15
1724252290000|2024-08-21 14:58:10|178864.2|178774.2|178829.2|178739.2|178864.2|178774.2|178825.5|178735.5|10
1724252300000|2024-08-21 14:58:20|178830.3|178740.3|178828.5|178738.5|178831.1|178741.1|178827.2|178737.2|8
1724252310000|2024-08-21 14:58:30|178830.3|178740.3|178827.3|178737.3|178830.3|178740.3|178827.3|178737.3|6
1724252320000|2024-08-21 14:58:40|178828.7|178738.7|178827.2|178737.2|178830.8|178740.8|178827.2|178737.2|4
1724252330000|2024-08-21 14:58:50|178813|178723|178816.5|178726.5|178817|178727|178813|178723|5
1724252340000|2024-08-21 14:59:00|178817.1|178727.1|178816.2|178726.2|178819.1|178729.1|178813.9|178723.9|6
1724252350000|2024-08-21 14:59:10|178813.9|178723.9|178814|178724|178814.5|178724.5|178813.9|178723.9|6
1724252360000|2024-08-21 14:59:20|178816|178726|178815.4|178725.4|178818.9|178728.9|178814|178724|8
1724252370000|2024-08-21 14:59:30|178815.8|178725.8|178815.5|178725.5|178815.8|178725.8|178815.4|178725.4|5
1724252380000|2024-08-21 14:59:40|178815.6|178725.6|178813.8|178723.8|178815.6|178725.6|178813.2|178723.2|6
1724252390000|2024-08-21 14:59:50|178816.1|178726.1|178833.6|178743.6|178833.6|178743.6|178816.1|178726.1|3
1724252400000|2024-08-21 15:00:00|178833|178743|178824.3|178734.3|178833.5|178743.5|178824.3|178734.3|19
1724252410000|2024-08-21 15:00:10|178826.1|178736.1|178782.4|178692.4|178829.1|178739.1|178780.6|178690.6|11
1724252420000|2024-08-21 15:00:20|178782.9|178692.9|178779.7|178689.7|178783.5|178693.5|178779.7|178689.7|6
1724252430000|2024-08-21 15:00:30|178778.4|178688.4|178743.3|178653.3|178778.4|178688.4|178730.1|178640.1|12
1724252440000|2024-08-21 15:00:40|178745.7|178655.7|178714.1|178624.1|178745.7|178655.7|178714.1|178624.1|15
1724252450000|2024-08-21 15:00:50|178711.6|178621.6|178712.7|178622.7|178716.8|178626.8|178711.6|178621.6|11
1724252460000|2024-08-21 15:01:00|178713.6|178623.6|178712.2|178622.2|178713.6|178623.6|178711|178621|6
1724252470000|2024-08-21 15:01:10|178712.1|178622.1|178711.7|178621.7|178713.5|178623.5|178711|178621|6
1724252480000|2024-08-21 15:01:20|178711.5|178621.5|178699.3|178609.3|178724.2|178634.2|178699.3|178609.3|12
1724252490000|2024-08-21 15:01:30|178700.4|178610.4|178687|178597|178700.4|178610.4|178678.8|178588.8|14
1724252500000|2024-08-21 15:01:40|178686.5|178596.5|178679.8|178589.8|178692.6|178602.6|178679.8|178589.8|11
1724252510000|2024-08-21 15:01:50|178679.6|178589.6|178687.3|178597.3|178688.7|178598.7|178679.6|178589.6|5
1724252520000|2024-08-21 15:02:00|178688.4|178598.4|178687.5|178597.5|178688.4|178598.4|178687.5|178597.5|5
1724252530000|2024-08-21 15:02:10|178687.3|178597.3|178687|178597|178687.6|178597.6|178687|178597|4
1724252540000|2024-08-21 15:02:20|178685.4|178595.4|178687|178597|178687|178597|178685.4|178595.4|5
1724252550000|2024-08-21 15:02:30|178684.5|178594.5|178705.3|178615.3|178705.3|178615.3|178684.5|178594.5|5
1724252560000|2024-08-21 15:02:40|178704.3|178614.3|178705.8|178615.8|178710.9|178620.9|178704.3|178614.3|13
1724252570000|2024-08-21 15:02:50|178705.4|178615.4|178705.7|178615.7|178706.6|178616.6|178705.4|178615.4|5
1724252580000|2024-08-21 15:03:00|178705.4|178615.4|178705.4|178615.4|178705.4|178615.4|178705.4|178615.4|1
1724252590000|2024-08-21 15:03:10|178705.1|178615.1|178707|178617|178707|178617|178705.1|178615.1|7
1724252600000|2024-08-21 15:03:20|178707.2|178617.2|178709.4|178619.4|178709.4|178619.4|178707.2|178617.2|4
1724252610000|2024-08-21 15:03:30|178709|178619|178706.9|178616.9|178711.3|178621.3|178706.9|178616.9|8
1724252620000|2024-08-21 15:03:40|178707.7|178617.7|178705.8|178615.8|178708.4|178618.4|178703.9|178613.9|8
1724252630000|2024-08-21 15:03:50|178706.2|178616.2|178702.3|178612.3|178706.2|178616.2|178700.7|178610.7|7
1724252640000|2024-08-21 15:04:00|178691.4|178601.4|178687.9|178597.9|178691.4|178601.4|178687.1|178597.1|5
1724252650000|2024-08-21 15:04:10|178689.9|178599.9|178684.5|178594.5|178689.9|178599.9|178677|178587|8
1724252660000|2024-08-21 15:04:20|178685.7|178595.7|178686.8|178596.8|178688.2|178598.2|178685.7|178595.7|4
1724252670000|2024-08-21 15:04:30|178686.7|178596.7|178687.5|178597.5|178687.5|178597.5|178686.7|178596.7|2
1724252680000|2024-08-21 15:04:40|178689.6|178599.6|178622.3|178532.3|178689.7|178599.7|178622.2|178532.2|16
1724252690000|2024-08-21 15:04:50|178623.4|178533.4|178622.1|178532.1|178623.4|178533.4|178616.9|178526.9|12
1724252700000|2024-08-21 15:05:00|178622.5|178532.5|178626.4|178536.4|178626.4|178536.4|178622.5|178532.5|11
1724252710000|2024-08-21 15:05:10|178626.3|178536.3|178625.4|178535.4|178626.3|178536.3|178625.2|178535.2|4
1724252720000|2024-08-21 15:05:20|178624.1|178534.1|178625.4|178535.4|178625.4|178535.4|178619.4|178529.4|5
1724252730000|2024-08-21 15:05:30|178623|178533|178619.8|178529.8|178628.1|178538.1|178616.8|178526.8|9
1724252740000|2024-08-21 15:05:40|178618.6|178528.6|178620.2|178530.2|178620.2|178530.2|178616.7|178526.7|5
1724252750000|2024-08-21 15:05:50|178617.1|178527.1|178619.9|178529.9|178619.9|178529.9|178617.1|178527.1|2
1724252760000|2024-08-21 15:06:00|178617.1|178527.1|178623.3|178533.3|178623.3|178533.3|178614.1|178524.1|7
1724252770000|2024-08-21 15:06:10|178620.9|178530.9|178610.9|178520.9|178620.9|178530.9|178606.9|178516.9|9
1724252780000|2024-08-21 15:06:20|178608.4|178518.4|178620.5|178530.5|178620.5|178530.5|178607.9|178517.9|8
1724252790000|2024-08-21 15:06:30|178619.2|178529.2|178614.9|178524.9|178620|178530|178614.9|178524.9|7
1724252800000|2024-08-21 15:06:40|178613.8|178523.8|178614.5|178524.5|178617.6|178527.6|178613.8|178523.8|4
1724252810000|2024-08-21 15:06:50|178615.3|178525.3|178612.6|178522.6|178618.6|178528.6|178609.9|178519.9|9
1724252820000|2024-08-21 15:07:00|178610.6|178520.6|178597.9|178507.9|178610.6|178520.6|178577|178487|11
1724252830000|2024-08-21 15:07:10|178595.4|178505.4|178575.7|178485.7|178595.4|178505.4|178573.7|178483.7|11
1724252840000|2024-08-21 15:07:20|178574.6|178484.6|178573.8|178483.8|178583.7|178493.7|178573.8|178483.8|10
1724252850000|2024-08-21 15:07:30|178570.5|178480.5|178575.7|178485.7|178575.7|178485.7|178570.5|178480.5|5
1724252860000|2024-08-21 15:07:40|178574.2|178484.2|178514.3|178424.3|178574.2|178484.2|178513.4|178423.4|15
1724252870000|2024-08-21 15:07:50|178515.9|178425.9|178518.4|178428.4|178518.4|178428.4|178515.5|178425.5|7
1724252880000|2024-08-21 15:08:00|178514.7|178424.7|178518.6|178428.6|178521.2|178431.2|178514.4|178424.4|11
1724252890000|2024-08-21 15:08:10|178518.7|178428.7|178519.3|178429.3|178519.3|178429.3|178518.7|178428.7|5
1724252900000|2024-08-21 15:08:20|178519.4|178429.4|178532.7|178442.7|178533.2|178443.2|178519.4|178429.4|13
1724252910000|2024-08-21 15:08:30|178530.8|178440.8|178538.9|178448.9|178539.9|178449.9|178529.1|178439.1|12
1724252920000|2024-08-21 15:08:40|178540.3|178450.3|178572.1|178482.1|178577.9|178487.9|178540.3|178450.3|9
1724252930000|2024-08-21 15:08:50|178567.3|178477.3|178563.5|178473.5|178569.9|178479.9|178559.1|178469.1|14
1724252940000|2024-08-21 15:09:00|178562.9|178472.9|178568.5|178478.5|178574.7|178484.7|178562.9|178472.9|8
1724252950000|2024-08-21 15:09:10|178568.4|178478.4|178568.2|178478.2|178568.5|178478.5|178568.2|178478.2|7
1724252960000|2024-08-21 15:09:20|178568.1|178478.1|178568.2|178478.2|178568.2|178478.2|178567.9|178477.9|3
1724252970000|2024-08-21 15:09:30|178568.1|178478.1|178584.9|178494.9|178585.8|178495.8|178568.1|178478.1|6
1724252980000|2024-08-21 15:09:40|178585.8|178495.8|178568.3|178478.3|178585.8|178495.8|178558.4|178468.4|27
1724252990000|2024-08-21 15:09:50|178569.2|178479.2|178566.9|178476.9|178569.2|178479.2|178561.4|178471.4|25
1724253000000|2024-08-21 15:10:00|178565.7|178475.7|178567.2|178477.2|178570.8|178480.8|178564.1|178474.1|17
1724253010000|2024-08-21 15:10:10|178571.1|178481.1|178570.5|178480.5|178571.1|178481.1|178566.4|178476.4|15
1724253020000|2024-08-21 15:10:20|178570.7|178480.7|178570.3|178480.3|178571.2|178481.2|178570.1|178480.1|12
1724253030000|2024-08-21 15:10:30|178570.8|178480.8|178572|178482|178574.6|178484.6|178569.7|178479.7|16
1724253040000|2024-08-21 15:10:40|178570.5|178480.5|178571.9|178481.9|178574.5|178484.5|178570.5|178480.5|27
1724253050000|2024-08-21 15:10:50|178574.5|178484.5|178574.5|178484.5|178575.3|178485.3|178560.7|178470.7|22
1724253060000|2024-08-21 15:11:00|178577.4|178487.4|178648.4|178558.4|178648.6|178558.6|178570.9|178480.9|23
1724253070000|2024-08-21 15:11:10|178648.3|178558.3|178642.7|178552.7|178651.5|178561.5|178566.1|178476.1|19
1724253080000|2024-08-21 15:11:20|178644.8|178554.8|178651|178561|178674.2|178561.4|178644.8|178537.6|25
1724253090000|2024-08-21 15:11:30|178654.4|178564.4|178647.3|178557.3|178654.4|178564.4|178641.2|178551.2|17
1724253100000|2024-08-21 15:11:40|178646.1|178556.1|178647.1|178557.1|178650.1|178560.1|178640.6|178550.6|14
1724253110000|2024-08-21 15:11:50|178646.9|178556.9|178645.5|178555.5|178648.8|178558.8|178644.6|178554.6|21
1724253120000|2024-08-21 15:12:00|178647.3|178557.3|178644.8|178554.8|178651.3|178561.3|178641.6|178551.6|20
1724253130000|2024-08-21 15:12:10|178648.9|178558.9|178647.5|178557.5|178649.7|178559.7|178642.7|178552.7|17
1724253140000|2024-08-21 15:12:20|178653.4|178563.4|178642.9|178552.9|178654.6|178564.6|178640.2|178550.2|24
1724253150000|2024-08-21 15:12:30|178645.6|178555.6|178647.7|178557.7|178649.2|178559.2|178642|178552|28
1724253160000|2024-08-21 15:12:40|178647.3|178557.3|178642.2|178552.2|178654.8|178564.8|178642.2|178552.2|27
1724253170000|2024-08-21 15:12:50|178643.4|178553.4|178629.6|178539.6|178645.6|178555.6|178626.6|178536.6|27
1724253180000|2024-08-21 15:13:00|178630.4|178540.4|178623.6|178533.6|178631.3|178541.3|178623.6|178533.6|28
1724253190000|2024-08-21 15:13:10|178624.1|178534.1|178627.9|178537.9|178632.7|178542.7|178624.1|178534.1|21
1724253200000|2024-08-21 15:13:20|178626.3|178536.3|178632|178542|178632.3|178542.3|178626.2|178536.2|11
1724253210000|2024-08-21 15:13:30|178631.6|178541.6|178631.4|178541.4|178631.6|178541.6|178628|178538|3
1724253220000|2024-08-21 15:13:40|178627.9|178537.9|178624.6|178534.6|178627.9|178537.9|178624.6|178534.6|2
1724253230000|2024-08-21 15:13:50|178624.7|178534.7|178633.8|178543.8|178633.8|178543.8|178624.7|178534.7|4
1724253240000|2024-08-21 15:14:00|178630.1|178540.1|178628.5|178538.5|178630.4|178540.4|178628.5|178538.5|6
1724253250000|2024-08-21 15:14:10|178621.4|178531.4|178618.4|178528.4|178621.4|178531.4|178618.4|178528.4|6
1724253260000|2024-08-21 15:14:20|178618.5|178528.5|178618.4|178528.4|178618.5|178528.5|178618.4|178528.4|4
1724253270000|2024-08-21 15:14:30|178618.6|178528.6|178619.5|178529.5|178619.5|178529.5|178618.4|178528.4|7
1724253280000|2024-08-21 15:14:40|178619.3|178529.3|178615.1|178525.1|178619.3|178529.3|178613.4|178523.4|15
1724253290000|2024-08-21 15:14:50|178614.4|178524.4|178636.1|178506.1|178638.4|178526|178613|178505.2|15
1724253300000|2024-08-21 15:15:00|178633.1|178503.1|178635.8|178505.8|178635.8|178505.8|178629.5|178499.5|9
1724253310000|2024-08-21 15:15:10|178629.5|178499.5|178629.5|178499.5|178629.5|178499.5|178626.7|178496.7|3
1724253320000|2024-08-21 15:15:20|178632.5|178502.5|178632.5|178502.5|178632.5|178502.5|178629.5|178499.5|3
1724253330000|2024-08-21 15:15:30|178629.5|178499.5|178629.5|178499.5|178629.5|178499.5|178629.5|178499.5|1
1724253340000|2024-08-21 15:15:40|178632.5|178502.5|178633.6|178503.6|178638.5|178508.5|178632.5|178502.5|12
1724253350000|2024-08-21 15:15:50|178631.8|178501.8|178628.9|178498.9|178633.8|178503.8|178628.9|178498.9|6
1724253360000|2024-08-21 15:16:00|178631.5|178501.5|178614.4|178484.4|178636.8|178506.8|178609.5|178479.5|10
1724253370000|2024-08-21 15:16:10|178617.2|178487.2|178612.8|178482.8|178618.2|178488.2|178612.8|178482.8|5
1724253380000|2024-08-21 15:16:20|178616.3|178486.3|178611.5|178481.5|178616.3|178486.3|178611.5|178481.5|4
1724253390000|2024-08-21 15:16:30|178612.7|178482.7|178608.1|178478.1|178613.1|178483.1|178608.1|178478.1|3
1724253400000|2024-08-21 15:16:40|178608|178478|178607.4|178477.4|178609.6|178479.6|178606.8|178476.8|6
1724253410000|2024-08-21 15:16:50|178606.2|178476.2|178604.4|178474.4|178611.5|178481.5|178604.4|178474.4|9
1724253420000|2024-08-21 15:17:00|178604.7|178474.7|178604.3|178474.3|178611.8|178481.8|178599|178469|22
1724253430000|2024-08-21 15:17:10|178604.6|178474.6|178604|178474|178604.6|178474.6|178603.8|178473.8|8
1724253440000|2024-08-21 15:17:20|178603.7|178473.7|178626.5|178496.5|178630.9|178500.9|178603.7|178473.7|6
1724253450000|2024-08-21 15:17:30|178625.9|178495.9|178638.8|178508.8|178638.8|178508.8|178625.9|178495.9|7
1724253460000|2024-08-21 15:17:40|178640.6|178510.6|178643.1|178513.1|178648.8|178518.8|178639.4|178509.4|5
1724253470000|2024-08-21 15:17:50|178642.6|178512.6|178639.8|178509.8|178642.6|178512.6|178639.8|178509.8|3
1724253480000|2024-08-21 15:18:00|178642.6|178512.6|178641.1|178511.1|178642.8|178512.8|178640|178510|5
1724253490000|2024-08-21 15:18:10|178640.4|178510.4|178548.6|178418.6|178640.4|178510.4|178540.6|178418.6|10
1724253500000|2024-08-21 15:18:20|178548.3|178418.3|178525.7|178395.7|178548.3|178418.3|178525.7|178395.7|8
1724253510000|2024-08-21 15:18:30|178532|178402|178537.6|178407.6|178540.3|178410.3|178532|178402|5
1724253520000|2024-08-21 15:18:40|178539.2|178409.2|178556.6|178426.6|178556.6|178426.6|178539.2|178409.2|9
1724253530000|2024-08-21 15:18:50|178556.9|178426.9|178552.8|178462.8|178558.4|178462.8|178552.4|178426.9|5
1724253540000|2024-08-21 15:19:00|178548.5|178458.5|178551.6|178461.6|178554.6|178464.6|178548.5|178458.5|8
1724253550000|2024-08-21 15:19:10|178552|178462|178554.1|178464.1|178556.5|178466.5|178552|178462|9
1724253570000|2024-08-21 15:19:30|178554.3|178464.3|178567.1|178477.1|178570.6|178480.6|178554.1|178464.1|18
1724253580000|2024-08-21 15:19:40|178565.9|178475.9|178563|178473|178565.9|178475.9|178562.9|178472.9|4
1724253590000|2024-08-21 15:19:50|178563.7|178473.7|178547.7|178457.7|178590.2|178500.2|178547.7|178457.7|11
1724253600000|2024-08-21 15:20:00|178549.5|178459.5|178599.6|178509.6|178602.2|178512.2|178549.5|178459.5|10
1724253610000|2024-08-21 15:20:10|178607.4|178517.4|178608.1|178518.1|178608.1|178518.1|178603.4|178513.4|4
1724253620000|2024-08-21 15:20:20|178609.7|178519.7|178609.7|178519.7|178609.7|178519.7|178609.7|178519.7|1
1724253630000|2024-08-21 15:20:30|178607.2|178517.2|178611.9|178521.9|178611.9|178521.9|178607.2|178517.2|2
1724253640000|2024-08-21 15:20:40|178604.8|178514.8|178609.6|178519.6|178609.6|178519.6|178604.8|178514.8|2
1724253650000|2024-08-21 15:20:50|178609.3|178519.3|178592.4|178502.4|178609.3|178519.3|178580.2|178490.2|8
1724253660000|2024-08-21 15:21:00|178592.1|178502.1|178583.1|178493.1|178592.1|178502.1|178583.1|178493.1|4
1724253670000|2024-08-21 15:21:10|178587.4|178497.4|178586.5|178496.5|178587.4|178497.4|178586.4|178496.4|4
1724253680000|2024-08-21 15:21:20|178583.1|178493.1|178599.7|178509.7|178602.1|178512.1|178573.2|178483.2|7
1724253690000|2024-08-21 15:21:30|178600.6|178510.6|178603.9|178513.9|178606.4|178516.4|178600.6|178510.6|5
1724253700000|2024-08-21 15:21:40|178605.5|178515.5|178609.9|178519.9|178609.9|178519.9|178605.5|178515.5|2
1724253710000|2024-08-21 15:21:50|178608.7|178518.7|178607.8|178517.8|178611|178521|178605.9|178515.9|5
1724253720000|2024-08-21 15:22:00|178605.9|178515.9|178605.9|178515.9|178605.9|178515.9|178605.9|178515.9|1
1724253730000|2024-08-21 15:22:10|178607.8|178517.8|178607.8|178517.8|178607.8|178517.8|178607.8|178517.8|1
1724253740000|2024-08-21 15:22:20|178611|178521|178546.4|178456.4|178611|178521|178546.4|178456.4|9
1724253750000|2024-08-21 15:22:30|178550.9|178460.9|178549.1|178459.1|178552.3|178462.3|178548.2|178458.2|8
1724253760000|2024-08-21 15:22:40|178547.8|178457.8|178546.8|178456.8|178551|178461|178546.8|178456.8|6
1724253770000|2024-08-21 15:22:50|178547.2|178457.2|178547.2|178457.2|178547.2|178457.2|178547.2|178457.2|1
1724253780000|2024-08-21 15:23:00|178546.5|178456.5|178548.9|178458.9|178553|178463|178537.5|178447.5|8
1724253790000|2024-08-21 15:23:10|178549.9|178459.9|178548.9|178458.9|178552.6|178462.6|178548.9|178458.9|6
1724253800000|2024-08-21 15:23:20|178542.9|178452.9|178545.2|178455.2|178546|178456|178539.5|178449.5|7
1724253810000|2024-08-21 15:23:30|178546|178456|178547.9|178457.9|178551.6|178461.6|178546|178456|5
1724253820000|2024-08-21 15:23:40|178583.3|178493.3|178600.5|178510.5|178604.6|178514.6|178583.3|178493.3|8
1724253830000|2024-08-21 15:23:50|178598.9|178508.9|178599.8|178509.8|178604|178514|178598.9|178508.9|8
1724253840000|2024-08-21 15:24:00|178598.2|178508.2|178558.7|178468.7|178598.2|178508.2|178557.9|178467.9|6
1724253850000|2024-08-21 15:24:10|178558.6|178468.6|178542.9|178452.9|178558.6|178468.6|178542.9|178452.9|9
1724253880000|2024-08-21 15:24:40|178539.9|178449.9|178539.9|178449.9|178539.9|178449.9|178539.9|178449.9|1
1724253890000|2024-08-21 15:24:50|178538.4|178448.4|178540.2|178450.2|178540.2|178450.2|178538.4|178448.4|2
1724253900000|2024-08-21 15:25:00|178542|178452|178541.2|178451.2|178542|178452|178539.4|178449.4|4
1724253910000|2024-08-21 15:25:10|178537.1|178447.1|178534|178444|178537.1|178447.1|178533.3|178443.3|3
1724253920000|2024-08-21 15:25:20|178533.6|178443.6|178543.7|178453.7|178554.6|178464.6|178531.4|178441.4|8
1724253930000|2024-08-21 15:25:30|178545.6|178455.6|178542.7|178452.7|178545.7|178455.7|178542.7|178452.7|3
1724253940000|2024-08-21 15:25:40|178541.4|178451.4|178541.4|178451.4|178544.2|178454.2|178541.4|178451.4|3
1724253950000|2024-08-21 15:25:50|178538.6|178448.6|178544.7|178454.7|178548.4|178458.4|178529.8|178439.8|15
1724253960000|2024-08-21 15:26:00|178545.5|178455.5|178550.3|178460.3|178555.7|178465.7|178530.5|178440.5|21
1724253970000|2024-08-21 15:26:10|178551.4|178461.4|178554|178464|178556|178466|178542.3|178452.3|5
1724253980000|2024-08-21 15:26:20|178553.4|178463.4|178547.3|178457.3|178553.4|178463.4|178547.3|178457.3|2
1724253990000|2024-08-21 15:26:30|178543.4|178453.4|178482.1|178392.1|178543.4|178453.4|178478.8|178388.8|4
1724254000000|2024-08-21 15:26:40|178482.6|178392.6|178482.6|178392.6|178482.6|178392.6|178482.6|178392.6|1
1724254010000|2024-08-21 15:26:50|178480.8|178390.8|178480.8|178390.8|178480.8|178390.8|178480.8|178390.8|1
1724254020000|2024-08-21 15:27:00|178481.3|178391.3|178480.7|178390.7|178484.6|178394.6|178475.7|178385.7|6
1724254030000|2024-08-21 15:27:10|178479.5|178389.5|178481.9|178391.9|178482|178392|178474.8|178384.8|6
1724254040000|2024-08-21 15:27:20|178485.7|178395.7|178482.3|178392.3|178486|178396|178482.3|178392.3|3
1724254050000|2024-08-21 15:27:30|178485.2|178395.2|178482.3|178392.3|178485.2|178395.2|178482.3|178392.3|2
1724254060000|2024-08-21 15:27:40|178466.4|178376.4|178466.4|178376.4|178466.4|178376.4|178466.4|178376.4|1
1724254070000|2024-08-21 15:27:50|178497.6|178367.6|178497.6|178367.6|178497.6|178367.6|178497.6|178367.6|1
1724254080000|2024-08-21 15:28:00|178497.4|178367.4|178500.8|178370.8|178501.2|178371.2|178497.4|178367.4|6
1724254090000|2024-08-21 15:28:10|178494.8|178364.8|178460.3|178370.3|178496|178371.9|178460.3|178362.5|6
1724254100000|2024-08-21 15:28:20|178465.5|178375.5|178506.8|178376.8|178512.8|178382.8|178465.5|178375.5|5
1724254110000|2024-08-21 15:28:30|178507.8|178377.8|178514|178384|178514|178384|178507.8|178377.8|5
1724254120000|2024-08-21 15:28:40|178514.7|178384.7|178514.7|178384.7|178514.7|178384.7|178514.7|178384.7|1
1724254130000|2024-08-21 15:28:50|178514.6|178384.6|178514.5|178384.5|178514.6|178384.6|178514.5|178384.5|2
1724254140000|2024-08-21 15:29:00|178514.6|178384.6|178531.8|178401.8|178531.8|178401.8|178514.6|178384.6|5
1724254150000|2024-08-21 15:29:10|178530|178400|178529.4|178399.4|178532.7|178402.7|178529.4|178399.4|4
1724254160000|2024-08-21 15:29:20|178530.2|178400.2|178511.6|178381.6|178530.2|178400.2|178511.6|178381.6|8
1724254170000|2024-08-21 15:29:30|178511.1|178381.1|178511.8|178381.8|178511.8|178381.8|178511.1|178381.1|4
1724254180000|2024-08-21 15:29:40|178511.5|178381.5|178456.5|178326.5|178511.9|178381.9|178456.5|178326.5|12
1724254190000|2024-08-21 15:29:50|178455.6|178325.6|178452.7|178322.7|178455.6|178325.6|178450.9|178320.9|8
1724254200000|2024-08-21 15:30:00|178450.5|178320.5|178421.4|178331.4|178451.5|178354.4|178417.9|178299|32
1724254210000|2024-08-21 15:30:10|178420.6|178330.6|178421.2|178331.2|178425.9|178335.9|178416|178326|17
1724254220000|2024-08-21 15:30:20|178425.6|178335.6|178416.9|178326.9|178425.6|178335.6|178408.2|178318.2|14
1724254230000|2024-08-21 15:30:30|178421.1|178331.1|178329.6|178239.6|178421.1|178331.1|178324.4|178234.4|27
1724254240000|2024-08-21 15:30:40|178325.2|178235.2|178318|178228|178331.9|178241.9|178309.2|178219.2|25
1724254250000|2024-08-21 15:30:50|178317.8|178227.8|178312.8|178222.8|178319.6|178229.6|178308.1|178218.1|21
1724254260000|2024-08-21 15:31:00|178313.3|178223.3|178303.1|178213.1|178322|178232|178300.7|178210.7|20
1724254270000|2024-08-21 15:31:10|178303.2|178213.2|178275|178185|178304.5|178214.5|178275|178185|20
1724254280000|2024-08-21 15:31:20|178250.4|178160.4|178276.7|178186.7|178279.2|178189.2|178250.4|178160.4|14
1724254290000|2024-08-21 15:31:30|178276.9|178186.9|178270.5|178180.5|178276.9|178186.9|178267.9|178177.9|16
1724254300000|2024-08-21 15:31:40|178266|178176|178278.6|178188.6|178286.3|178196.3|178266|178176|21
1724254310000|2024-08-21 15:31:50|178279.5|178189.5|178286.3|178196.3|178289|178199|178279.2|178189.2|13
1724254320000|2024-08-21 15:32:00|178286.5|178196.5|178276|178186|178300.5|178210.5|178273.6|178183.6|20
1724254330000|2024-08-21 15:32:10|178279.9|178189.9|178284.1|178194.1|178284.1|178194.1|178273.8|178183.8|11
1724254340000|2024-08-21 15:32:20|178280.9|178190.9|178288.2|178198.2|178288.2|178198.2|178277.9|178187.9|12
1724254350000|2024-08-21 15:32:30|178277.9|178187.9|178278.5|178188.5|178289.8|178199.8|178275.9|178185.9|16
1724254360000|2024-08-21 15:32:40|178282.9|178192.9|178281.6|178191.6|178286.4|178196.4|178275.7|178185.7|15
1724254370000|2024-08-21 15:32:50|178281.7|178191.7|178304.4|178214.4|178304.7|178214.7|178279.5|178189.5|18
1724254380000|2024-08-21 15:33:00|178308.5|178218.5|178328.7|178238.7|178328.7|178238.7|178295.7|178205.7|15
1724254390000|2024-08-21 15:33:10|178328.5|178238.5|178332.9|178242.9|178333.5|178243.5|178327.1|178237.1|12
1724254400000|2024-08-21 15:33:20|178332.6|178242.6|178360.6|178270.6|178366.8|178276.8|178331.7|178241.7|14
1724254410000|2024-08-21 15:33:30|178364.1|178274.1|178367.4|178277.4|178367.5|178277.5|178362.5|178272.5|13
1724254420000|2024-08-21 15:33:40|178367.5|178277.5|178370.3|178280.3|178370.3|178280.3|178363.7|178273.7|17
1724254430000|2024-08-21 15:33:50|178370.4|178280.4|178368.2|178278.2|178370.4|178280.4|178367.3|178277.3|9
1724254440000|2024-08-21 15:34:00|178370.6|178280.6|178368.5|178278.5|178370.6|178280.6|178365.1|178275.1|16
1724254450000|2024-08-21 15:34:10|178368.7|178278.7|178369.7|178279.7|178369.7|178279.7|178366.5|178276.5|8
1724254460000|2024-08-21 15:34:20|178371.7|178281.7|178373.3|178283.3|178376.9|178286.9|178370.8|178280.8|12
1724254470000|2024-08-21 15:34:30|178372.5|178282.5|178423.6|178333.6|178428.8|178338.8|178369.4|178279.4|24
1724254480000|2024-08-21 15:34:40|178421.3|178331.3|178439.2|178349.2|178452|178362|178421.3|178331.3|31
1724254490000|2024-08-21 15:34:50|178437.4|178347.4|178368.4|178278.4|178437.4|178347.4|178368.3|178278.3|31
1724254500000|2024-08-21 15:35:00|178370.9|178280.9|178386.4|178296.4|178392.7|178302.7|178370.9|178280.9|21
1724254510000|2024-08-21 15:35:10|178385.8|178295.8|178370.3|178280.3|178386.9|178296.9|178369.6|178279.6|17
1724254520000|2024-08-21 15:35:20|178375.6|178285.6|178374.6|178284.6|178376.6|178286.6|178373.8|178283.8|14
1724254530000|2024-08-21 15:35:30|178377.5|178287.5|178375.8|178285.8|178378.5|178288.5|178372.9|178282.9|25
1724254540000|2024-08-21 15:35:40|178372.7|178282.7|178379.9|178289.9|178386.2|178296.2|178372.7|178282.7|25
1724254550000|2024-08-21 15:35:50|178378.8|178288.8|178375.5|178285.5|178389.2|178299.2|178371.6|178281.6|21
1724254560000|2024-08-21 15:36:00|178375.9|178285.9|178371.4|178281.4|178375.9|178285.9|178363.2|178273.2|29
1724254570000|2024-08-21 15:36:10|178369.8|178279.8|178364.4|178274.4|178371|178281|178362.5|178272.5|15
1724254580000|2024-08-21 15:36:20|178365|178275|178325.2|178235.2|178365.4|178275.4|178314.6|178224.6|17
1724254590000|2024-08-21 15:36:30|178321.8|178231.8|178322.1|178232.1|178326.1|178236.1|178317.1|178227.1|16
1724254600000|2024-08-21 15:36:40|178319.7|178229.7|178311|178221|178325.2|178235.2|178311|178221|15
1724254610000|2024-08-21 15:36:50|178311.6|178221.6|178309.4|178219.4|178317.9|178227.9|178309.4|178219.4|14
1724254620000|2024-08-21 15:37:00|178305.7|178215.7|178286|178196|178305.7|178215.7|178267.9|178177.9|20
1724254630000|2024-08-21 15:37:10|178284.3|178194.3|178286.6|178196.6|178287.4|178197.4|178282|178192|18
1724254640000|2024-08-21 15:37:20|178286|178196|178297.1|178207.1|178300.3|178210.3|178285.8|178195.8|14
1724254650000|2024-08-21 15:37:30|178299.8|178209.8|178277.8|178187.8|178301.2|178211.2|178275.4|178185.4|18
1724254660000|2024-08-21 15:37:40|178277.9|178187.9|178278.5|178188.5|178282.1|178192.1|178275|178185|19
1724254670000|2024-08-21 15:37:50|178278.4|178188.4|178277.7|178187.7|178282.4|178192.4|178271.4|178181.4|20
1724254680000|2024-08-21 15:38:00|178276.3|178186.3|178275.7|178185.7|178279.1|178189.1|178273.2|178183.2|7
1724254690000|2024-08-21 15:38:10|178275.8|178185.8|178280.4|178190.4|178280.4|178190.4|178275.8|178185.8|10
1724254700000|2024-08-21 15:38:20|178282.6|178192.6|178269.5|178179.5|178282.6|178192.6|178269.3|178179.3|8
1724254710000|2024-08-21 15:38:30|178277.8|178187.8|178270.3|178180.3|178277.8|178187.8|178268.9|178178.9|12
1724254720000|2024-08-21 15:38:40|178268.1|178178.1|178272.4|178182.4|178276.1|178186.1|178268.1|178178.1|13
1724254730000|2024-08-21 15:38:50|178272.6|178182.6|178277|178187|178277.1|178187.1|178270.9|178180.9|11
1724254740000|2024-08-21 15:39:00|178272.5|178182.5|178276.6|178186.6|178282.2|178192.2|178272.4|178182.4|7
1724254750000|2024-08-21 15:39:10|178272.1|178182.1|178272.4|178182.4|178272.4|178182.4|178272.1|178182.1|3
1724254760000|2024-08-21 15:39:20|178268.9|178178.9|178275.1|178185.1|178275.1|178185.1|178266.3|178176.3|8
1724254770000|2024-08-21 15:39:30|178274|178184|178273|178183|178274.8|178184.8|178268.6|178178.6|11
1724254780000|2024-08-21 15:39:40|178273.2|178183.2|178274.5|178184.5|178274.5|178184.5|178271.9|178181.9|6
1724254790000|2024-08-21 15:39:50|178271.7|178181.7|178300.2|178210.2|178308.9|178218.9|178271.7|178181.7|12
1724254800000|2024-08-21 15:40:00|178297.5|178207.5|178316.5|178226.5|178317.4|178227.4|178293.6|178203.6|11
1724254810000|2024-08-21 15:40:10|178317|178227|178322|178232|178322|178232|178311|178221|9
1724254820000|2024-08-21 15:40:20|178319|178229|178310.7|178220.7|178321.8|178231.8|178308.7|178218.7|10
1724254830000|2024-08-21 15:40:30|178311|178221|178313.8|178223.8|178315.3|178225.3|178311|178221|4
1724254840000|2024-08-21 15:40:40|178314.1|178224.1|178338|178248|178338|178248|178314.1|178224.1|16
1724254850000|2024-08-21 15:40:50|178338.1|178248.1|178342.5|178252.5|178343.2|178253.2|178338.1|178248.1|10
1724254860000|2024-08-21 15:41:00|178341.7|178251.7|178346.7|178256.7|178356.8|178266.8|178336.9|178246.9|20
1724254870000|2024-08-21 15:41:10|178346.8|178256.8|178346.8|178256.8|178346.8|178256.8|178346.8|178256.8|1
1724254880000|2024-08-21 15:41:20|178346.3|178256.3|178345.1|178255.1|178346.7|178256.7|178342.7|178252.7|9
1724254890000|2024-08-21 15:41:30|178347.8|178257.8|178350.6|178260.6|178350.6|178260.6|178347|178257|9
1724254900000|2024-08-21 15:41:40|178350.8|178260.8|178482.7|178392.7|178488|178398|178350|178260|34
1724254910000|2024-08-21 15:41:50|178480.8|178390.8|178473.6|178383.6|178483.5|178393.5|178464|178374|32
1724254920000|2024-08-21 15:42:00|178471.5|178381.5|178450.1|178360.1|178474.8|178384.8|178442.8|178352.8|23
1724254930000|2024-08-21 15:42:10|178444.8|178354.8|178474.3|178384.3|178475.2|178385.2|178437.3|178347.3|19
1724254940000|2024-08-21 15:42:20|178471.2|178381.2|178466.3|178376.3|178473.7|178383.7|178463.1|178373.1|20
1724254950000|2024-08-21 15:42:30|178467.4|178377.4|178460.9|178370.9|178468.5|178378.5|178456.8|178366.8|16
1724254960000|2024-08-21 15:42:40|178452.8|178362.8|178416.2|178326.2|178458.7|178368.7|178407.9|178317.9|22
1724254970000|2024-08-21 15:42:50|178417.8|178327.8|178465.5|178375.5|178468.9|178378.9|178415.9|178325.9|10
1724254980000|2024-08-21 15:43:00|178464|178374|178468.5|178378.5|178478|178388|178464|178374|20
1724254990000|2024-08-21 15:43:10|178468.6|178378.6|178461.4|178371.4|178468.6|178378.6|178457.5|178367.5|11
1724255000000|2024-08-21 15:43:20|178458.9|178368.9|178466.8|178376.8|178466.8|178376.8|178458.8|178368.8|12
1724255010000|2024-08-21 15:43:30|178466.9|178376.9|178469.3|178379.3|178469.8|178379.8|178466.9|178376.9|7
1724255020000|2024-08-21 15:43:40|178469.2|178379.2|178474.2|178384.2|178474.2|178384.2|178469.2|178379.2|10
1724255030000|2024-08-21 15:43:50|178474.3|178384.3|178475.2|178385.2|178477.2|178387.2|178474.3|178384.3|9
1724255040000|2024-08-21 15:44:00|178475.1|178385.1|178474.1|178384.1|178475.2|178385.2|178472.2|178382.2|9
1724255050000|2024-08-21 15:44:10|178474.9|178384.9|178480.4|178390.4|178480.4|178390.4|178474.9|178384.9|11
1724255060000|2024-08-21 15:44:20|178481.9|178391.9|178482|178392|178483|178393|178480.6|178390.6|9
1724255070000|2024-08-21 15:44:30|178480.8|178390.8|178480.9|178390.9|178481.2|178391.2|178480.4|178390.4|8
1724255080000|2024-08-21 15:44:40|178480.8|178390.8|178479.2|178389.2|178480.8|178390.8|178479.2|178389.2|9
1724255090000|2024-08-21 15:44:50|178479.1|178389.1|178470.8|178380.8|178479.1|178389.1|178468.6|178378.6|15
1724255100000|2024-08-21 15:45:00|178470.6|178380.6|178464.9|178374.9|178484.4|178394.4|178461.2|178371.2|17
1724255110000|2024-08-21 15:45:10|178465|178375|178466.8|178376.8|178468.9|178378.9|178464|178374|10
1724255120000|2024-08-21 15:45:20|178467|178377|178468.6|178378.6|178469.4|178379.4|178464.3|178374.3|14
1724255130000|2024-08-21 15:45:30|178468.5|178378.5|178469.2|178379.2|178469.2|178379.2|178468.4|178378.4|6
1724255140000|2024-08-21 15:45:40|178466.7|178376.7|178468.6|178378.6|178472.9|178382.9|178466.7|178376.7|14
1724255150000|2024-08-21 15:45:50|178468.5|178378.5|178474.7|178384.7|178483|178393|178468.5|178378.5|15
1724255160000|2024-08-21 15:46:00|178476|178386|178478.1|178388.1|178478.4|178388.4|178474|178384|14
1724255170000|2024-08-21 15:46:10|178478.2|178388.2|178483.3|178393.3|178486.1|178396.1|178478.2|178388.2|13
1724255180000|2024-08-21 15:46:20|178483.9|178393.9|178484.6|178394.6|178485.4|178395.4|178483.2|178393.2|8
1724255190000|2024-08-21 15:46:30|178485|178395|178485.8|178395.8|178487.9|178397.9|178485|178395|5
1724255200000|2024-08-21 15:46:40|178485.6|178395.6|178481.4|178391.4|178488.3|178398.3|178481.4|178391.4|15
1724255210000|2024-08-21 15:46:50|178481.5|178391.5|178483.2|178393.2|178483.2|178393.2|178479.6|178389.6|6
1724255220000|2024-08-21 15:47:00|178484.2|178394.2|178488.4|178398.4|178489.6|178399.6|178484.2|178394.2|7
1724255230000|2024-08-21 15:47:10|178484.5|178394.5|178482|178392|178487.4|178397.4|178481.5|178391.5|18
1724255240000|2024-08-21 15:47:20|178481.9|178391.9|178481.1|178391.1|178481.9|178391.9|178481.1|178391.1|2
1724255250000|2024-08-21 15:47:30|178477.2|178387.2|178476.3|178386.3|178478.5|178388.5|178475.2|178385.2|9
1724255260000|2024-08-21 15:47:40|178477.2|178387.2|178474.9|178384.9|178477.3|178387.3|178474.8|178384.8|11
1724255270000|2024-08-21 15:47:50|178475|178385|178475.8|178385.8|178476.4|178386.4|178475|178385|8
1724255280000|2024-08-21 15:48:00|178475.9|178385.9|178477.7|178387.7|178477.8|178387.8|178475.2|178385.2|8
1724255290000|2024-08-21 15:48:10|178474.8|178384.8|178474.9|178384.9|178476.9|178386.9|178474.6|178384.6|8
1724255300000|2024-08-21 15:48:20|178474.8|178384.8|178474.7|178384.7|178477.7|178387.7|178468.8|178378.8|14
1724255310000|2024-08-21 15:48:30|178474.9|178384.9|178477|178387|178479.6|178389.6|178474.9|178384.9|12
1724255320000|2024-08-21 15:48:40|178477.2|178387.2|178480.6|178390.6|178480.7|178390.7|178476.6|178386.6|11
1724255330000|2024-08-21 15:48:50|178481.2|178391.2|178480.2|178390.2|178482|178392|178479.9|178389.9|9
1724255340000|2024-08-21 15:49:00|178481.8|178391.8|178478.5|178388.5|178481.8|178391.8|178476.8|178386.8|17
1724255350000|2024-08-21 15:49:10|178479.3|178389.3|178480.3|178390.3|178482.8|178392.8|178476.5|178386.5|18
1724255360000|2024-08-21 15:49:20|178480|178390|178481.3|178391.3|178483.2|178393.2|178480|178390|12
1724255370000|2024-08-21 15:49:30|178480.8|178390.8|178474.9|178384.9|178480.8|178390.8|178474.9|178384.9|4
1724255380000|2024-08-21 15:49:40|178474.6|178384.6|178478.9|178388.9|178480.3|178390.3|178474.6|178384.6|17
1724255390000|2024-08-21 15:49:50|178478.8|178388.8|178476.5|178386.5|178483.7|178393.7|178476.5|178386.5|20
1724255400000|2024-08-21 15:50:00|178476.6|178386.6|178478.8|178388.8|178483.9|178393.9|178476.6|178386.6|17
1724255410000|2024-08-21 15:50:10|178476.6|178386.6|178484.7|178394.7|178485.3|178395.3|178476.6|178386.6|11
1724255420000|2024-08-21 15:50:20|178485.7|178395.7|178486.2|178396.2|178489|178399|178485.7|178395.7|9
1724255430000|2024-08-21 15:50:30|178485.2|178395.2|178480.4|178390.4|178486.6|178396.6|178477.5|178387.5|13
1724255440000|2024-08-21 15:50:40|178479.8|178389.8|178476.3|178386.3|178481.3|178391.3|178476.3|178386.3|13
1724255450000|2024-08-21 15:50:50|178476.4|178386.4|178482.9|178392.9|178483|178393|178471.5|178381.5|19
1724255460000|2024-08-21 15:51:00|178482.8|178392.8|178485.5|178395.5|178485.5|178395.5|178479.8|178389.8|6
1724255470000|2024-08-21 15:51:10|178485.4|178395.4|178488|178398|178490.4|178400.4|178485.1|178395.1|13
1724255480000|2024-08-21 15:51:20|178486.1|178396.1|178492.5|178402.5|178492.5|178402.5|178485.8|178395.8|17
1724255490000|2024-08-21 15:51:30|178491.5|178401.5|178494.7|178404.7|178498.1|178408.1|178491.5|178401.5|18
1724255500000|2024-08-21 15:51:40|178495.5|178405.5|178498.4|178408.4|178498.4|178408.4|178495.1|178405.1|10
1724255510000|2024-08-21 15:51:50|178499.2|178409.2|178582.6|178492.6|178582.6|178492.6|178498.6|178408.6|21
1724255520000|2024-08-21 15:52:00|178582.4|178492.4|178567|178477|178582.4|178492.4|178563.6|178473.6|20
1724255530000|2024-08-21 15:52:10|178566.8|178476.8|178573.6|178483.6|178574|178484|178566.7|178476.7|11
1724255540000|2024-08-21 15:52:20|178573.5|178483.5|178567.5|178477.5|178575.1|178485.1|178567.5|178477.5|14
1724255550000|2024-08-21 15:52:30|178569|178479|178569.7|178479.7|178569.8|178479.8|178567.9|178477.9|8
1724255560000|2024-08-21 15:52:40|178569.5|178479.5|178563.7|178473.7|178570.2|178480.2|178563.6|178473.6|15
1724255570000|2024-08-21 15:52:50|178563.6|178473.6|178551.6|178461.6|178563.6|178473.6|178550.4|178460.4|17
1724255580000|2024-08-21 15:53:00|178550.5|178460.5|178560.7|178470.7|178560.7|178470.7|178550.3|178460.3|10
1724255590000|2024-08-21 15:53:10|178556.8|178466.8|178563.3|178473.3|178563.4|178473.4|178555.9|178465.9|8
1724255600000|2024-08-21 15:53:20|178564.5|178474.5|178563.4|178473.4|178565.1|178475.1|178561.6|178471.6|10
1724255610000|2024-08-21 15:53:30|178564.5|178474.5|178565.1|178475.1|178567.6|178477.6|178564.5|178474.5|6
1724255620000|2024-08-21 15:53:40|178565|178475|178562.9|178472.9|178565|178475|178562.6|178472.6|10
1724255630000|2024-08-21 15:53:50|178563.8|178473.8|178563.8|178473.8|178564.3|178474.3|178562.5|178472.5|11
1724255640000|2024-08-21 15:54:00|178565.1|178475.1|178565.8|178475.8|178566.6|178476.6|178563.5|178473.5|16
1724255650000|2024-08-21 15:54:10|178565.7|178475.7|178567|178477|178571.5|178481.5|178562.8|178472.8|18
1724255660000|2024-08-21 15:54:20|178566.9|178476.9|178571.3|178481.3|178572.5|178482.5|178566.9|178476.9|14
1724255670000|2024-08-21 15:54:30|178569.6|178479.6|178569.1|178479.1|178569.6|178479.6|178566.5|178476.5|16
1724255680000|2024-08-21 15:54:40|178569.9|178479.9|178566.2|178476.2|178569.9|178479.9|178566.2|178476.2|8
1724255690000|2024-08-21 15:54:50|178566.1|178476.1|178564.3|178474.3|178566.1|178476.1|178563.1|178473.1|10
1724255700000|2024-08-21 15:55:00|178563|178473|178569.6|178479.6|178573.4|178483.4|178562.8|178472.8|20
1724255710000|2024-08-21 15:55:10|178566.6|178476.6|178574.8|178484.8|178576.9|178486.9|178566.6|178476.6|13
1724255720000|2024-08-21 15:55:20|178576.5|178486.5|178571|178481|178577.3|178487.3|178570.7|178480.7|16
1724255730000|2024-08-21 15:55:30|178570.9|178480.9|178571.2|178481.2|178571.4|178481.4|178570.9|178480.9|5
1724255740000|2024-08-21 15:55:40|178572.7|178482.7|178575.7|178485.7|178575.9|178485.9|178572.7|178482.7|5
1724255750000|2024-08-21 15:55:50|178576.3|178486.3|178571.1|178481.1|178576.5|178486.5|178571.1|178481.1|7
1724255760000|2024-08-21 15:56:00|178572.9|178482.9|178627.2|178537.2|178643.2|178553.2|178571.6|178481.6|10
1724255770000|2024-08-21 15:56:10|178628.5|178538.5|178626.3|178536.3|178629.8|178539.8|178625.5|178535.5|11
1724255780000|2024-08-21 15:56:20|178627.2|178537.2|178623.1|178533.1|178627.2|178537.2|178621.6|178531.6|11
1724255790000|2024-08-21 15:56:30|178624.1|178534.1|178628.2|178538.2|178631|178541|178623.6|178533.6|11
1724255800000|2024-08-21 15:56:40|178626.6|178536.6|178624.8|178534.8|178626.6|178536.6|178624.6|178534.6|6
1724255810000|2024-08-21 15:56:50|178623.5|178533.5|178618.3|178528.3|178623.6|178533.6|178616|178526|10
1724255820000|2024-08-21 15:57:00|178617|178527|178615.6|178525.6|178618.5|178528.5|178615|178525|10
1724255830000|2024-08-21 15:57:10|178594.8|178504.8|178573|178483|178594.8|178504.8|178573|178483|11
1724255840000|2024-08-21 15:57:20|178571|178481|178647.8|178557.8|178647.8|178557.8|178571|178481|17
1724255850000|2024-08-21 15:57:30|178645.4|178555.4|178645.6|178555.6|178649.8|178559.8|178644.4|178554.4|14
1724255860000|2024-08-21 15:57:40|178645.5|178555.5|178638.1|178548.1|178645.5|178555.5|178637.7|178547.7|9
1724255870000|2024-08-21 15:57:50|178640|178550|178630.6|178540.6|178640|178550|178627.4|178537.4|13
1724255880000|2024-08-21 15:58:00|178631.2|178541.2|178638|178548|178643.2|178553.2|178631.2|178541.2|20
1724255890000|2024-08-21 15:58:10|178639.2|178549.2|178630.6|178540.6|178639.2|178549.2|178627.6|178537.6|15
1724255900000|2024-08-21 15:58:20|178632.2|178542.2|178636.5|178546.5|178638.2|178548.2|178632.2|178542.2|14
1724255910000|2024-08-21 15:58:30|178638.7|178548.7|178637.2|178547.2|178638.7|178548.7|178635|178545|8
1724255920000|2024-08-21 15:58:40|178637.3|178547.3|178644.3|178554.3|178644.3|178554.3|178635.4|178545.4|15
1724255930000|2024-08-21 15:58:50|178644.2|178554.2|178643.4|178553.4|178644.2|178554.2|178639.4|178549.4|14
1724255940000|2024-08-21 15:59:00|178643.3|178553.3|178643.8|178553.8|178647|178557|178640.4|178550.4|18
1724255950000|2024-08-21 15:59:10|178643.7|178553.7|178642.8|178552.8|178649.6|178559.6|178642.8|178552.8|15
1724255960000|2024-08-21 15:59:20|178642.7|178552.7|178642.2|178552.2|178645.5|178555.5|178641.4|178551.4|11
1724255970000|2024-08-21 15:59:30|178644.4|178554.4|178644.7|178554.7|178646.3|178556.3|178642.6|178552.6|11
1724255980000|2024-08-21 15:59:40|178642.9|178552.9|178647.9|178557.9|178647.9|178557.9|178635.9|178545.9|12
1724255990000|2024-08-21 15:59:50|178649|178559|178640.8|178550.8|178649|178559|178640.8|178550.8|9
1724256000000|2024-08-21 16:00:00|178639.7|178549.7|178642.1|178552.1|178650.2|178560.2|178627.7|178537.7|18
1724256010000|2024-08-21 16:00:10|178642.4|178552.4|178658|178568|178661.7|178571.7|178642.4|178552.4|19
1724256020000|2024-08-21 16:00:20|178656.7|178566.7|178671|178581|178673.7|178583.7|178652.6|178562.6|16
1724256030000|2024-08-21 16:00:30|178670.8|178580.8|178713.1|178623.1|178713.1|178623.1|178658.8|178568.8|21
1724256040000|2024-08-21 16:00:40|178710.7|178620.7|178724.7|178634.7|178724.7|178634.7|178705|178615|12
1724256050000|2024-08-21 16:00:50|178727.4|178637.4|178721.9|178631.9|178727.4|178637.4|178720|178630|12
1724256060000|2024-08-21 16:01:00|178722.2|178632.2|178720.4|178630.4|178722.3|178632.3|178715.7|178625.7|20
1724256070000|2024-08-21 16:01:10|178721.5|178631.5|178795.6|178705.6|178795.7|178705.7|178721.1|178631.1|17
1724256080000|2024-08-21 16:01:20|178782.8|178692.8|178788.9|178698.9|178791.5|178701.5|178781.7|178691.7|24
1724256090000|2024-08-21 16:01:30|178784.4|178694.4|178755|178665|178787.9|178697.9|178753.4|178663.4|21
1724256100000|2024-08-21 16:01:40|178755.4|178665.4|178764.8|178674.8|178764.8|178674.8|178754.9|178664.9|13
1724256110000|2024-08-21 16:01:50|178763.3|178673.3|178773.1|178683.1|178777.9|178687.9|178763.1|178673.1|16
1724256120000|2024-08-21 16:02:00|178772.8|178682.8|178771|178681|178774.3|178684.3|178771|178681|11
1724256130000|2024-08-21 16:02:10|178769.6|178679.6|178772.9|178682.9|178776.3|178686.3|178769.6|178679.6|11
1724256140000|2024-08-21 16:02:20|178793.1|178703.1|178767.5|178677.5|178794.1|178704.1|178765.3|178675.3|12
1724256150000|2024-08-21 16:02:30|178767.2|178677.2|178756.9|178666.9|178770|178680|178756.9|178666.9|21
1724256160000|2024-08-21 16:02:40|178757.1|178667.1|178695|178605|178760.2|178670.2|178695|178605|21
1724256170000|2024-08-21 16:02:50|178693.9|178603.9|178682.8|178592.8|178693.9|178603.9|178675.8|178585.8|26
1724256180000|2024-08-21 16:03:00|178686.9|178596.9|178683.8|178593.8|178687.9|178597.9|178681.4|178591.4|25
1724256190000|2024-08-21 16:03:10|178680.3|178590.3|178669.7|178579.7|178683.8|178593.8|178669.7|178579.7|20
1724256200000|2024-08-21 16:03:20|178667.9|178577.9|178671.6|178581.6|178674.5|178584.5|178667.9|178577.9|9
1724256210000|2024-08-21 16:03:30|178671|178581|178667.4|178577.4|178671|178581|178665.7|178575.7|11
1724256220000|2024-08-21 16:03:40|178668.2|178578.2|178675.8|178585.8|178675.8|178585.8|178667|178577|9
1724256230000|2024-08-21 16:03:50|178674.8|178584.8|178689.1|178599.1|178696.4|178606.4|178671.9|178581.9|12
1724256240000|2024-08-21 16:04:00|178689|178599|178706.4|178616.4|178712.6|178622.6|178689|178599|13
1724256250000|2024-08-21 16:04:10|178706.3|178616.3|178697.3|178607.3|178706.3|178616.3|178691.1|178601.1|15
1724256260000|2024-08-21 16:04:20|178693.4|178603.4|178675.1|178585.1|178696.2|178606.2|178675.1|178585.1|12
1724256270000|2024-08-21 16:04:30|178674|178584|178668|178578|178674|178584|178666|178576|17
1724256280000|2024-08-21 16:04:40|178670.2|178580.2|178671.1|178581.1|178672|178582|178670.2|178580.2|5
1724256290000|2024-08-21 16:04:50|178672|178582|178670.5|178580.5|178678.8|178588.8|178670.5|178580.5|11
1724256300000|2024-08-21 16:05:00|178669.3|178579.3|178671.2|178581.2|178671.2|178581.2|178669.3|178579.3|6
1724256310000|2024-08-21 16:05:10|178670.7|178580.7|178670|178580|178680.2|178590.2|178666.9|178576.9|11
1724256320000|2024-08-21 16:05:20|178670.1|178580.1|178670.4|178580.4|178672.3|178582.3|178670|178580|9
1724256330000|2024-08-21 16:05:30|178670.3|178580.3|178679|178589|178680|178590|178670.3|178580.3|12
1724256340000|2024-08-21 16:05:40|178678.8|178588.8|178673.6|178583.6|178679.4|178589.4|178672.4|178582.4|8
1724256350000|2024-08-21 16:05:50|178672.4|178582.4|178670|178580|178672.8|178582.8|178669.4|178579.4|7
1724256360000|2024-08-21 16:06:00|178685.5|178595.5|178684|178594|178688.4|178598.4|178684|178594|19
1724256370000|2024-08-21 16:06:10|178683.8|178593.8|178679.2|178589.2|178683.8|178593.8|178671.1|178581.1|14
1724256380000|2024-08-21 16:06:20|178680|178590|178682.2|178592.2|178685.3|178595.3|178673.9|178583.9|12
1724256390000|2024-08-21 16:06:30|178682.1|178592.1|178674|178584|178682.5|178592.5|178674|178584|10
1724256400000|2024-08-21 16:06:40|178673.9|178583.9|178662.1|178572.1|178673.9|178583.9|178662.1|178572.1|16
1724256410000|2024-08-21 16:06:50|178662.2|178572.2|178668.7|178578.7|178686.4|178596.4|178659.8|178569.8|18
1724256420000|2024-08-21 16:07:00|178668.1|178578.1|178661.6|178571.6|178668.1|178578.1|178658.1|178568.1|12
1724256430000|2024-08-21 16:07:10|178662.3|178572.3|178668.9|178578.9|178668.9|178578.9|178662.3|178572.3|9
1724256440000|2024-08-21 16:07:20|178667.5|178577.5|178668.6|178578.6|178669.5|178579.5|178665.8|178575.8|10
1724256450000|2024-08-21 16:07:30|178669.1|178579.1|178667.7|178577.7|178671|178581|178648.1|178558.1|11
1724256460000|2024-08-21 16:07:40|178668.9|178578.9|178670.8|178580.8|178672.6|178582.6|178667.7|178577.7|9
1724256470000|2024-08-21 16:07:50|178670.1|178580.1|178695.1|178605.1|178702.1|178612.1|178670.1|178580.1|16
1724256480000|2024-08-21 16:08:00|178697.8|178607.8|178677.2|178587.2|178697.8|178607.8|178676.3|178586.3|14
1724256490000|2024-08-21 16:08:10|178677.1|178587.1|178679|178589|178680.8|178590.8|178675.9|178585.9|7
1724256500000|2024-08-21 16:08:20|178677.7|178587.7|178677.4|178587.4|178677.7|178587.7|178677.4|178587.4|2
1724256510000|2024-08-21 16:08:30|178677.3|178587.3|178677.7|178587.7|178680.4|178590.4|178675.7|178585.7|13
1724256520000|2024-08-21 16:08:40|178676.5|178586.5|178676.7|178586.7|178678.8|178588.8|178675.4|178585.4|9
1724256530000|2024-08-21 16:08:50|178676.6|178586.6|178679.4|178589.4|178679.4|178589.4|178676.6|178586.6|6
1724256540000|2024-08-21 16:09:00|178679.5|178589.5|178685.8|178595.8|178686.3|178596.3|178678.8|178588.8|13
1724256550000|2024-08-21 16:09:10|178687|178597|178686.9|178596.9|178687|178597|178685.8|178595.8|3
1724256560000|2024-08-21 16:09:20|178688.1|178598.1|178673.8|178583.8|178692|178602|178672.5|178582.5|12
1724256570000|2024-08-21 16:09:30|178672|178582|178691.9|178601.9|178694.5|178604.5|178672|178582|12
1724256580000|2024-08-21 16:09:40|178691.7|178601.7|178692.5|178602.5|178694.5|178604.5|178689.8|178599.8|15
1724256590000|2024-08-21 16:09:50|178692.4|178602.4|178692.6|178602.6|178692.6|178602.6|178690.8|178600.8|6
1724256600000|2024-08-21 16:10:00|178694.2|178604.2|178696.3|178606.3|178697.7|178607.7|178692.9|178602.9|9
1724256610000|2024-08-21 16:10:10|178697.5|178607.5|178753.9|178663.9|178755.1|178665.1|178696.3|178606.3|13
1724256620000|2024-08-21 16:10:20|178753.8|178663.8|178773.3|178683.3|178774.8|178684.8|178753|178663|12
1724256630000|2024-08-21 16:10:30|178769.4|178679.4|178771.9|178681.9|178772|178682|178767.5|178677.5|8
1724256640000|2024-08-21 16:10:40|178770.3|178680.3|178771.6|178681.6|178772|178682|178768.3|178678.3|10
1724256650000|2024-08-21 16:10:50|178768.7|178678.7|178767.9|178677.9|178772|178682|178765.1|178675.1|6
1724256660000|2024-08-21 16:11:00|178772|178682|178777.7|178687.7|178777.7|178687.7|178766.4|178676.4|7
1724256670000|2024-08-21 16:11:10|178776.2|178686.2|178774.8|178684.8|178776.2|178686.2|178772.4|178682.4|7
1724256680000|2024-08-21 16:11:20|178777.9|178687.9|178747.1|178657.1|178780.1|178690.1|178739.8|178649.8|20
1724256690000|2024-08-21 16:11:30|178746.6|178656.6|178748.6|178658.6|178752|178662|178743|178653|14
1724256700000|2024-08-21 16:11:40|178748.9|178658.9|178750.3|178660.3|178752.2|178662.2|178746.8|178656.8|13
1724256710000|2024-08-21 16:11:50|178751|178661|178749.5|178659.5|178751.6|178661.6|178749.3|178659.3|8
1724256720000|2024-08-21 16:12:00|178749.2|178659.2|178748.2|178658.2|178751|178661|178742.8|178652.8|10
1724256730000|2024-08-21 16:12:10|178748.7|178658.7|178754.1|178664.1|178755.4|178665.4|178746.8|178656.8|13
1724256740000|2024-08-21 16:12:20|178753.9|178663.9|178778.6|178688.6|178779.8|178689.8|178753.9|178663.9|11
1724256750000|2024-08-21 16:12:30|178774.9|178684.9|178779|178689|178779|178689|178774.8|178684.8|7
1724256760000|2024-08-21 16:12:40|178778.9|178688.9|178780.7|178690.7|178782|178692|178778.9|178688.9|9
1724256770000|2024-08-21 16:12:50|178781.1|178691.1|178782.4|178692.4|178782.6|178692.6|178778.5|178688.5|10
1724256780000|2024-08-21 16:13:00|178782.3|178692.3|178777.5|178687.5|178782.4|178692.4|178777.5|178687.5|13
1724256790000|2024-08-21 16:13:10|178778.8|178688.8|178780.1|178690.1|178780.1|178690.1|178778.8|178688.8|2
1724256800000|2024-08-21 16:13:20|178779.9|178689.9|178781.5|178691.5|178781.5|178691.5|178779.9|178689.9|2
1724256810000|2024-08-21 16:13:30|178783.2|178693.2|178766|178676|178795.7|178705.7|178762.2|178672.2|23
1724256820000|2024-08-21 16:13:40|178772.6|178682.6|178759.3|178669.3|178772.6|178682.6|178756.4|178666.4|11
1724256830000|2024-08-21 16:13:50|178757.2|178667.2|178751.1|178661.1|178759.1|178669.1|178751.1|178661.1|12
1724256840000|2024-08-21 16:14:00|178749.7|178659.7|178750.2|178660.2|178750.2|178660.2|178746.4|178656.4|6
1724256850000|2024-08-21 16:14:10|178749.6|178659.6|178742.3|178652.3|178753.3|178663.3|178735.5|178645.5|19
1724256860000|2024-08-21 16:14:20|178741|178651|178740.6|178650.6|178741|178651|178740.6|178650.6|2
1724256870000|2024-08-21 16:14:30|178741|178651|178732.4|178642.4|178744.4|178654.4|178732.4|178642.4|16
1724256880000|2024-08-21 16:14:40|178730.9|178640.9|178733.6|178643.6|178733.6|178643.6|178728.4|178638.4|11
1724256890000|2024-08-21 16:14:50|178739.7|178649.7|178727|178637|178740.8|178650.8|178726.7|178636.7|10
1724256900000|2024-08-21 16:15:00|178725.7|178635.7|178726.4|178636.4|178728.7|178638.7|178725.4|178635.4|10
1724256910000|2024-08-21 16:15:10|178725|178635|178720.7|178630.7|178727.1|178637.1|178719.5|178629.5|9
1724256920000|2024-08-21 16:15:20|178722|178632|178714.3|178624.3|178723.5|178633.5|178705.5|178615.5|11
1724256930000|2024-08-21 16:15:30|178719.4|178629.4|178708.9|178618.9|178720.3|178630.3|178707.8|178617.8|14
1724256940000|2024-08-21 16:15:40|178717.5|178627.5|178720.1|178630.1|178725.1|178635.1|178717.5|178627.5|8
1724256950000|2024-08-21 16:15:50|178720.4|178630.4|178725.4|178635.4|178726.5|178636.5|178716.3|178626.3|13
1724256960000|2024-08-21 16:16:00|178724.6|178634.6|178724.5|178634.5|178727.5|178637.5|178722.4|178632.4|14
1724256970000|2024-08-21 16:16:10|178724.8|178634.8|178726.1|178636.1|178726.2|178636.2|178724.8|178634.8|3
1724256980000|2024-08-21 16:16:20|178726.4|178636.4|178723.6|178633.6|178732.1|178642.1|178723.6|178633.6|14
1724256990000|2024-08-21 16:16:30|178723.5|178633.5|178723.9|178633.9|178724.6|178634.6|178723.5|178633.5|3
1724257000000|2024-08-21 16:16:40|178724.4|178634.4|178723.7|178633.7|178724.9|178634.9|178723.5|178633.5|4
1724257010000|2024-08-21 16:16:50|178723|178633|178724.9|178634.9|178724.9|178634.9|178722.9|178632.9|4
1724257020000|2024-08-21 16:17:00|178726.2|178636.2|178723.8|178633.8|178726.2|178636.2|178722.3|178632.3|6
1724257030000|2024-08-21 16:17:10|178723.6|178633.6|178724.2|178634.2|178724.2|178634.2|178723.6|178633.6|2
1724257040000|2024-08-21 16:17:20|178723.4|178633.4|178734|178644|178740.5|178650.5|178723.4|178633.4|11
1724257050000|2024-08-21 16:17:30|178734.5|178644.5|178736.5|178646.5|178737.4|178647.4|178734.5|178644.5|6
1724257060000|2024-08-21 16:17:40|178734.2|178644.2|178735.7|178645.7|178737|178647|178734.2|178644.2|4
1724257070000|2024-08-21 16:17:50|178738.3|178648.3|178735.8|178645.8|178738.3|178648.3|178735.2|178645.2|11
1724257080000|2024-08-21 16:18:00|178734.5|178644.5|178737.5|178647.5|178737.5|178647.5|178731.7|178641.7|15
1724257090000|2024-08-21 16:18:10|178737.1|178647.1|178741.9|178651.9|178742|178652|178735.5|178645.5|11
1724257100000|2024-08-21 16:18:20|178741.6|178651.6|178738.5|178648.5|178741.6|178651.6|178737.4|178647.4|12
1724257110000|2024-08-21 16:18:30|178740|178650|178743.1|178653.1|178743.1|178653.1|178739.1|178649.1|5
1724257120000|2024-08-21 16:18:40|178742.7|178652.7|178736.9|178646.9|178742.7|178652.7|178736.9|178646.9|6
1724257130000|2024-08-21 16:18:50|178735.9|178645.9|178727.8|178637.8|178735.9|178645.9|178727.8|178637.8|11
1724257140000|2024-08-21 16:19:00|178731.9|178641.9|178734.7|178644.7|178734.7|178644.7|178728.8|178638.8|10
1724257150000|2024-08-21 16:19:10|178736.8|178646.8|178741.6|178651.6|178744.5|178654.5|178736.8|178646.8|8
1724257160000|2024-08-21 16:19:20|178744.5|178654.5|178739|178649|178744.5|178654.5|178738.8|178648.8|10
1724257170000|2024-08-21 16:19:30|178738.9|178648.9|178739|178649|178743.6|178653.6|178738.6|178648.6|7
1724257180000|2024-08-21 16:19:40|178741|178651|178740.6|178650.6|178742.6|178652.6|178740.3|178650.3|6
1724257190000|2024-08-21 16:19:50|178745.1|178655.1|178820.1|178730.1|178823.5|178733.5|178736.9|178646.9|15
1724257200000|2024-08-21 16:20:00|178820.4|178730.4|178846.2|178756.2|178846.3|178756.3|178819.3|178729.3|16
1724257210000|2024-08-21 16:20:10|178846.1|178756.1|178802.1|178712.1|178846.1|178756.1|178800.8|178710.8|17
1724257220000|2024-08-21 16:20:20|178802.4|178712.4|178801.6|178711.6|178809.5|178719.5|178798.6|178708.6|13
1724257230000|2024-08-21 16:20:30|178805.6|178715.6|178799.3|178709.3|178808.2|178718.2|178799.3|178709.3|17
1724257240000|2024-08-21 16:20:40|178803.9|178713.9|178808.1|178718.1|178811.3|178721.3|178803.9|178713.9|11
1724257250000|2024-08-21 16:20:50|178807.9|178717.9|178807.3|178717.3|178812.3|178722.3|178807.3|178717.3|13
1724257260000|2024-08-21 16:21:00|178802.9|178712.9|178807.1|178717.1|178811.5|178721.5|178802.9|178712.9|9
1724257270000|2024-08-21 16:21:10|178806.4|178716.4|178801.7|178711.7|178806.4|178716.4|178800.3|178710.3|6
1724257280000|2024-08-21 16:21:20|178801.6|178711.6|178800.9|178710.9|178802.7|178712.7|178800.9|178710.9|13
1724257290000|2024-08-21 16:21:30|178800.8|178710.8|178800.2|178710.2|178807.4|178717.4|178795.8|178705.8|16
1724257300000|2024-08-21 16:21:40|178804.7|178714.7|178800.6|178710.6|178805.9|178715.9|178800.6|178710.6|13
1724257310000|2024-08-21 16:21:50|178799.9|178709.9|178799.6|178709.6|178800.8|178710.8|178799.6|178709.6|6
1724257320000|2024-08-21 16:22:00|178799.4|178709.4|178799.7|178709.7|178800.5|178710.5|178799|178709|11
1724257330000|2024-08-21 16:22:10|178799.6|178709.6|178800.5|178710.5|178804.5|178714.5|178799.5|178709.5|14
1724257340000|2024-08-21 16:22:20|178804.3|178714.3|178803.5|178713.5|178809.6|178719.6|178801.2|178711.2|10
1724257350000|2024-08-21 16:22:30|178803.3|178713.3|178802|178712|178803.3|178713.3|178802|178712|6
1724257360000|2024-08-21 16:22:40|178803.5|178713.5|178803.7|178713.7|178803.7|178713.7|178797.7|178707.7|7
1724257370000|2024-08-21 16:22:50|178804.6|178714.6|178799.5|178709.5|178804.6|178714.6|178799.5|178709.5|7
1724257380000|2024-08-21 16:23:00|178798.8|178708.8|178799.1|178709.1|178799.2|178709.2|178794.3|178704.3|7
1724257390000|2024-08-21 16:23:10|178799.3|178709.3|178799.5|178709.5|178799.6|178709.6|178799.3|178709.3|3
1724257400000|2024-08-21 16:23:20|178799.3|178709.3|178800.5|178710.5|178806.1|178716.1|178798|178708|8
1724257410000|2024-08-21 16:23:30|178800.9|178710.9|178801.4|178711.4|178801.8|178711.8|178796.3|178706.3|9
1724257420000|2024-08-21 16:23:40|178801.3|178711.3|178807.8|178717.8|178811|178721|178794.3|178704.3|12
1724257430000|2024-08-21 16:23:50|178807.6|178717.6|178811.2|178721.2|178811.2|178721.2|178806.8|178716.8|5
1724257440000|2024-08-21 16:24:00|178811.5|178721.5|178809.9|178719.9|178812.8|178722.8|178807.8|178717.8|7
1724257450000|2024-08-21 16:24:10|178810.1|178720.1|178804|178714|178810.1|178720.1|178804|178714|6
1724257460000|2024-08-21 16:24:20|178803.9|178713.9|178803.6|178713.6|178803.9|178713.9|178802.8|178712.8|7
1724257470000|2024-08-21 16:24:30|178802.6|178712.6|178800.9|178710.9|178803.6|178713.6|178797|178707|10
1724257480000|2024-08-21 16:24:40|178800.8|178710.8|178800.7|178710.7|178800.8|178710.8|178800.7|178710.7|2
1724257490000|2024-08-21 16:24:50|178801.5|178711.5|178785|178695|178801.5|178711.5|178779.3|178689.3|12
1724257500000|2024-08-21 16:25:00|178780.8|178690.8|178795.9|178705.9|178796.4|178706.4|178772.4|178682.4|16
1724257510000|2024-08-21 16:25:10|178794.6|178704.6|178800.3|178710.3|178806.3|178716.3|178794.6|178704.6|9
1724257520000|2024-08-21 16:25:20|178800|178710|178798.1|178708.1|178800|178710|178794.1|178704.1|5
1724257530000|2024-08-21 16:25:30|178798.3|178708.3|178798.5|178708.5|178799.1|178709.1|178798.3|178708.3|6
1724257540000|2024-08-21 16:25:40|178793.3|178703.3|178799.5|178709.5|178799.7|178709.7|178792.5|178702.5|15
1724257550000|2024-08-21 16:25:50|178800|178710|178798.8|178708.8|178800|178710|178798.8|178708.8|5
1724257560000|2024-08-21 16:26:00|178798.3|178708.3|178798.5|178708.5|178798.5|178708.5|178798.2|178708.2|3
1724257570000|2024-08-21 16:26:10|178799.3|178709.3|178798.6|178708.6|178800.1|178710.1|178798.1|178708.1|8
1724257580000|2024-08-21 16:26:20|178798.1|178708.1|178798.4|178708.4|178799.6|178709.6|178798.1|178708.1|4
1724257590000|2024-08-21 16:26:30|178799.6|178709.6|178800|178710|178805|178715|178798.5|178708.5|9
1724257600000|2024-08-21 16:26:40|178799.9|178709.9|178799.5|178709.5|178801.4|178711.4|178795.1|178705.1|10
1724257610000|2024-08-21 16:26:50|178797|178707|178796.2|178706.2|178797.6|178707.6|178796.2|178706.2|4
1724257620000|2024-08-21 16:27:00|178781.5|178691.5|178780.6|178690.6|178787.5|178697.5|178773.1|178683.1|16
1724257630000|2024-08-21 16:27:10|178782.8|178692.8|178789|178699|178789.8|178699.8|178782.8|178692.8|6
1724257640000|2024-08-21 16:27:20|178791.4|178701.4|178796.9|178706.9|178797.6|178707.6|178791.4|178701.4|9
1724257650000|2024-08-21 16:27:30|178796.8|178706.8|178798.7|178708.7|178798.7|178708.7|178796.7|178706.7|3
1724257660000|2024-08-21 16:27:40|178801.3|178711.3|178799.9|178709.9|178803.6|178713.6|178797.7|178707.7|8
1724257670000|2024-08-21 16:27:50|178800.3|178710.3|178796|178706|178803.6|178713.6|178794.5|178704.5|9
1724257680000|2024-08-21 16:28:00|178800.1|178710.1|178797.4|178707.4|178800.1|178710.1|178795|178705|7
1724257690000|2024-08-21 16:28:10|178795.5|178705.5|178793|178703|178799.5|178709.5|178793|178703|6
1724257700000|2024-08-21 16:28:20|178791.5|178701.5|178776.4|178686.4|178791.5|178701.5|178776.3|178686.3|8
1724257710000|2024-08-21 16:28:30|178777.7|178687.7|178786.5|178696.5|178786.5|178696.5|178777.7|178687.7|6
1724257720000|2024-08-21 16:28:40|178787.1|178697.1|178793.7|178703.7|178794.3|178704.3|178787.1|178697.1|3
1724257730000|2024-08-21 16:28:50|178764.1|178674.1|178773.9|178683.9|178777.5|178687.5|178764.1|178674.1|13
1724257740000|2024-08-21 16:29:00|178773.8|178683.8|178774.1|178684.1|178775.8|178685.8|178773.8|178683.8|5
1724257750000|2024-08-21 16:29:10|178772.8|178682.8|178770|178680|178774|178684|178770|178680|6
1724257760000|2024-08-21 16:29:20|178769.9|178679.9|178773.1|178683.1|178773.1|178683.1|178769.9|178679.9|5
1724257770000|2024-08-21 16:29:30|178769.4|178679.4|178768.7|178678.7|178776.2|178686.2|178767.2|178677.2|8
1724257780000|2024-08-21 16:29:40|178766.5|178676.5|178765.5|178675.5|178766.5|178676.5|178765.4|178675.4|4
1724257790000|2024-08-21 16:29:50|178767|178677|178762.8|178672.8|178767|178677|178761.8|178671.8|3
1724257800000|2024-08-21 16:30:00|178764.7|178674.7|178768|178678|178769.5|178679.5|178764.7|178674.7|8
1724257810000|2024-08-21 16:30:10|178770.2|178680.2|178771.6|178681.6|178773.9|178683.9|178768.6|178678.6|10
1724257820000|2024-08-21 16:30:20|178772.3|178682.3|178794|178704|178794|178704|178772.3|178682.3|10
1724257830000|2024-08-21 16:30:30|178791.9|178701.9|178792.1|178702.1|178792.3|178702.3|178791.6|178701.6|5
1724257840000|2024-08-21 16:30:40|178794.5|178704.5|178796.7|178706.7|178796.7|178706.7|178794.2|178704.2|10
1724257850000|2024-08-21 16:30:50|178797.3|178707.3|178794.4|178704.4|178797.3|178707.3|178794.4|178704.4|3
1724257860000|2024-08-21 16:31:00|178791.6|178701.6|178794|178704|178794.2|178704.2|178791.4|178701.4|7
1724257870000|2024-08-21 16:31:10|178795.8|178705.8|178792.5|178702.5|178795.8|178705.8|178789.7|178699.7|7
1724257880000|2024-08-21 16:31:20|178793.8|178703.8|178792.6|178702.6|178794.6|178704.6|178792.6|178702.6|5
1724257890000|2024-08-21 16:31:30|178790.3|178700.3|178792.8|178702.8|178792.8|178702.8|178790.3|178700.3|2
1724257900000|2024-08-21 16:31:40|178793.6|178703.6|178799.6|178709.6|178803.7|178713.7|178793.3|178703.3|11
1724257910000|2024-08-21 16:31:50|178800.2|178710.2|178796.8|178706.8|178800.5|178710.5|178796.8|178706.8|5
1724257920000|2024-08-21 16:32:00|178796.7|178706.7|178799.4|178709.4|178801.5|178711.5|178796.4|178706.4|8
1724257930000|2024-08-21 16:32:10|178798.5|178708.5|178799|178709|178799|178709|178798.3|178708.3|3
1724257940000|2024-08-21 16:32:20|178800.9|178710.9|178800.9|178710.9|178800.9|178710.9|178800.9|178710.9|1
1724257950000|2024-08-21 16:32:30|178799|178709|178800.1|178710.1|178804.3|178714.3|178798.6|178708.6|10
1724257960000|2024-08-21 16:32:40|178800|178710|178800.4|178710.4|178800.4|178710.4|178799.6|178709.6|4
1724257970000|2024-08-21 16:32:50|178799.8|178709.8|178801.6|178711.6|178801.6|178711.6|178799.8|178709.8|2
1724257980000|2024-08-21 16:33:00|178801.1|178711.1|178814|178724|178814|178724|178799.1|178709.1|8
1724257990000|2024-08-21 16:33:10|178817.8|178727.8|178816.8|178726.8|178817.8|178727.8|178815.8|178725.8|4
1724258000000|2024-08-21 16:33:20|178818|178728|178819.8|178729.8|178819.8|178729.8|178818|178728|2
1724258010000|2024-08-21 16:33:30|178818.6|178728.6|178810.7|178720.7|178818.6|178728.6|178810.7|178720.7|5
1724258020000|2024-08-21 16:33:40|178812|178722|178812.3|178722.3|178812.3|178722.3|178812|178722|2
1724258030000|2024-08-21 16:33:50|178813.1|178723.1|178805.8|178715.8|178814.8|178724.8|178805.8|178715.8|9
1724258040000|2024-08-21 16:34:00|178805.2|178715.2|178808.1|178718.1|178808.2|178718.2|178805.2|178715.2|6
1724258050000|2024-08-21 16:34:10|178806.3|178716.3|178801.7|178711.7|178806.3|178716.3|178800.6|178710.6|10
1724258060000|2024-08-21 16:34:20|178804.2|178714.2|178805.3|178715.3|178805.3|178715.3|178804.2|178714.2|6
1724258070000|2024-08-21 16:34:30|178806.5|178716.5|178801.9|178711.9|178806.5|178716.5|178801.9|178711.9|3
1724258080000|2024-08-21 16:34:40|178802.1|178712.1|178804.7|178714.7|178804.7|178714.7|178802.1|178712.1|3
1724258090000|2024-08-21 16:34:50|178800.2|178710.2|178798.3|178708.3|178800.2|178710.2|178798.3|178708.3|4
1724258100000|2024-08-21 16:35:00|178796.1|178706.1|178750.4|178660.4|178796.1|178706.1|178750.4|178660.4|15
1724258110000|2024-08-21 16:35:10|178749.9|178659.9|178768.5|178678.5|178768.5|178678.5|178749.9|178659.9|8
1724258120000|2024-08-21 16:35:20|178770.3|178680.3|178769.7|178679.7|178770.3|178680.3|178764.3|178674.3|8
1724258130000|2024-08-21 16:35:30|178771.8|178681.8|178772.3|178682.3|178772.8|178682.8|178768|178678|5
1724258140000|2024-08-21 16:35:40|178776.8|178686.8|178787.7|178697.7|178787.7|178697.7|178776.8|178686.8|4
1724258150000|2024-08-21 16:35:50|178789|178699|178792.4|178702.4|178794.6|178704.6|178788.2|178698.2|15
1724258160000|2024-08-21 16:36:00|178794.3|178704.3|178797.7|178707.7|178797.7|178707.7|178793|178703|7
1724258170000|2024-08-21 16:36:10|178797.9|178707.9|178797.6|178707.6|178797.9|178707.9|178794.6|178704.6|4
1724258180000|2024-08-21 16:36:20|178797.4|178707.4|178798.5|178708.5|178798.5|178708.5|178797.4|178707.4|4
1724258190000|2024-08-21 16:36:30|178798.4|178708.4|178799.8|178709.8|178799.8|178709.8|178798.4|178708.4|3
1724258200000|2024-08-21 16:36:40|178801.3|178711.3|178802.7|178712.7|178802.7|178712.7|178800.5|178710.5|3
1724258210000|2024-08-21 16:36:50|178770.1|178680.1|178754|178664|178770.1|178680.1|178753.7|178663.7|12
1724258220000|2024-08-21 16:37:00|178755.5|178665.5|178755.8|178665.8|178767|178677|178753.4|178663.4|10
1724258230000|2024-08-21 16:37:10|178749.2|178659.2|178753.9|178663.9|178755.3|178665.3|178749.2|178659.2|11
1724258240000|2024-08-21 16:37:20|178751.3|178661.3|178765.8|178675.8|178765.8|178675.8|178748.6|178658.6|9
1724258250000|2024-08-21 16:37:30|178767.6|178677.6|178762.6|178672.6|178767.6|178677.6|178761|178671|10
1724258260000|2024-08-21 16:37:40|178761.3|178671.3|178765.3|178675.3|178765.3|178675.3|178756.3|178666.3|9
1724258270000|2024-08-21 16:37:50|178767.3|178677.3|178800.5|178710.5|178800.6|178710.6|178767.3|178677.3|14
1724258280000|2024-08-21 16:38:00|178800.2|178710.2|178798.8|178708.8|178800.2|178710.2|178795.5|178705.5|9
1724258290000|2024-08-21 16:38:10|178800.2|178710.2|178800.3|178710.3|178800.5|178710.5|178799.7|178709.7|4
1724258300000|2024-08-21 16:38:20|178799.8|178709.8|178796.7|178706.7|178799.9|178709.9|178796.5|178706.5|12
1724258310000|2024-08-21 16:38:30|178795.3|178705.3|178795.9|178705.9|178797|178707|178795.3|178705.3|4
1724258320000|2024-08-21 16:38:40|178795.8|178705.8|178798.4|178708.4|178798.4|178708.4|178795.8|178705.8|3
1724258330000|2024-08-21 16:38:50|178798|178708|178800|178710|178800.5|178710.5|178798|178708|4
1724258340000|2024-08-21 16:39:00|178799.3|178709.3|178799.6|178709.6|178799.6|178709.6|178796.5|178706.5|8
1724258350000|2024-08-21 16:39:10|178798.9|178708.9|178800.2|178710.2|178800.2|178710.2|178796.5|178706.5|4
1724258360000|2024-08-21 16:39:20|178800|178710|178802.1|178712.1|178802.1|178712.1|178800|178710|2
1724258370000|2024-08-21 16:39:30|178803.6|178713.6|178801|178711|178805.3|178715.3|178801|178711|9
1724258380000|2024-08-21 16:39:40|178803.1|178713.1|178804.4|178714.4|178804.4|178714.4|178803.1|178713.1|2
1724258390000|2024-08-21 16:39:50|178803.3|178713.3|178797.1|178707.1|178803.3|178713.3|178797.1|178707.1|7
1724258400000|2024-08-21 16:40:00|178798.4|178708.4|178804.6|178714.6|178804.6|178714.6|178798.4|178708.4|4
1724258410000|2024-08-21 16:40:10|178802.3|178712.3|178804.7|178714.7|178804.7|178714.7|178802.3|178712.3|4
1724258420000|2024-08-21 16:40:20|178804.6|178714.6|178804.6|178714.6|178804.6|178714.6|178804.6|178714.6|1
1724258430000|2024-08-21 16:40:30|178804.1|178714.1|178820.8|178730.8|178822|178732|178804|178714|7
1724258440000|2024-08-21 16:40:40|178819|178729|178816.6|178726.6|178819.8|178729.8|178816.4|178726.4|6
1724258450000|2024-08-21 16:40:50|178819.1|178729.1|178818.7|178728.7|178820.9|178730.9|178816.5|178726.5|6
1724258460000|2024-08-21 16:41:00|178819.6|178729.6|178822.1|178732.1|178822.6|178732.6|178819.4|178729.4|6
1724258470000|2024-08-21 16:41:10|178825.9|178735.9|178827.8|178737.8|178829.2|178739.2|178825.6|178735.6|10
1724258480000|2024-08-21 16:41:20|178828.6|178738.6|178836.8|178746.8|178836.8|178746.8|178828.6|178738.6|3
1724258490000|2024-08-21 16:41:30|178834.3|178744.3|178834.4|178744.4|178835.7|178745.7|178834.3|178744.3|4
1724258500000|2024-08-21 16:41:40|178834.3|178744.3|178834.2|178744.2|178834.3|178744.3|178834.2|178744.2|2
1724258510000|2024-08-21 16:41:50|178833.9|178743.9|178836|178746|178836|178746|178833.5|178743.5|3
1724258520000|2024-08-21 16:42:00|178836.5|178746.5|178834.4|178744.4|178836.5|178746.5|178834.4|178744.4|3
1724258530000|2024-08-21 16:42:10|178836.4|178746.4|178837.1|178747.1|178837.3|178747.3|178836.4|178746.4|3
1724258540000|2024-08-21 16:42:20|178835.5|178745.5|178823.8|178733.8|178835.5|178745.5|178822.5|178732.5|9
1724258550000|2024-08-21 16:42:30|178823.7|178733.7|178826.7|178736.7|178829|178739|178823.7|178733.7|3
1724258560000|2024-08-21 16:42:40|178829|178739|178838|178748|178839|178749|178826.7|178736.7|13
1724258570000|2024-08-21 16:42:50|178839|178749|178840.4|178750.4|178840.4|178750.4|178839|178749|2
1724258580000|2024-08-21 16:43:00|178840.9|178750.9|178843.4|178753.4|178843.7|178753.7|178840.9|178750.9|4
1724258590000|2024-08-21 16:43:10|178845.5|178755.5|178839.7|178749.7|178845.9|178755.9|178839.7|178749.7|7
1724258600000|2024-08-21 16:43:20|178839.4|178749.4|178839.4|178749.4|178839.4|178749.4|178839.4|178749.4|1
1724258610000|2024-08-21 16:43:30|178839.3|178749.3|178839.3|178749.3|178839.3|178749.3|178839.3|178749.3|1
1724258620000|2024-08-21 16:43:40|178839.1|178749.1|178831|178741|178839.1|178749.1|178831|178741|5
1724258630000|2024-08-21 16:43:50|178828.8|178738.8|178827.9|178737.9|178832.9|178742.9|178826|178736|11
1724258640000|2024-08-21 16:44:00|178828.6|178738.6|178831|178741|178831.2|178741.2|178828|178738|7
1724258650000|2024-08-21 16:44:10|178830.9|178740.9|178829.8|178739.8|178832.2|178742.2|178829.3|178739.3|10
1724258660000|2024-08-21 16:44:20|178836.4|178746.4|178835.6|178745.6|178836.4|178746.4|178835.2|178745.2|3
1724258670000|2024-08-21 16:44:30|178838.3|178748.3|178838.5|178748.5|178839.3|178749.3|178838.3|178748.3|6
1724258680000|2024-08-21 16:44:40|178838.3|178748.3|178838.3|178748.3|178838.5|178748.5|178838.3|178748.3|3
1724258690000|2024-08-21 16:44:50|178838.6|178748.6|178840.1|178750.1|178840.1|178750.1|178838.6|178748.6|3
1724258700000|2024-08-21 16:45:00|178842|178752|178844.5|178754.5|178844.8|178754.8|178839.5|178749.5|7
1724258710000|2024-08-21 16:45:10|178841.4|178751.4|178846.2|178756.2|178846.2|178756.2|178841.3|178751.3|5
1724258720000|2024-08-21 16:45:20|178845|178755|178841.5|178751.5|178845|178755|178841.5|178751.5|3
1724258730000|2024-08-21 16:45:30|178845|178755|178847.6|178757.6|178847.6|178757.6|178844.8|178754.8|6
1724258740000|2024-08-21 16:45:40|178847.4|178757.4|178904.1|178814.1|178904.1|178814.1|178841.6|178751.6|10
1724258750000|2024-08-21 16:45:50|178905|178815|178899.6|178809.6|178906|178816|178899.6|178809.6|10
1724258760000|2024-08-21 16:46:00|178902.5|178812.5|178900.1|178810.1|178902.9|178812.9|178898.9|178808.9|9
1724258770000|2024-08-21 16:46:10|178896.4|178806.4|178900.5|178810.5|178902.7|178812.7|178896.4|178806.4|12
1724258780000|2024-08-21 16:46:20|178901.8|178811.8|178897.6|178807.6|178903.3|178813.3|178896.8|178806.8|8
1724258790000|2024-08-21 16:46:30|178898.9|178808.9|178894.3|178804.3|178902.3|178812.3|178894.3|178804.3|9
1724258800000|2024-08-21 16:46:40|178896.3|178806.3|178896.2|178806.2|178898.4|178808.4|178894.1|178804.1|7
1724258810000|2024-08-21 16:46:50|178898.5|178808.5|178897.6|178807.6|178900.8|178810.8|178897.6|178807.6|5
1724258820000|2024-08-21 16:47:00|178897.5|178807.5|178897.9|178807.9|178897.9|178807.9|178897.5|178807.5|2
1724258830000|2024-08-21 16:47:10|178898|178808|178899.8|178809.8|178899.8|178809.8|178896.5|178806.5|5
1724258840000|2024-08-21 16:47:20|178899.4|178809.4|178900|178810|178900|178810|178899.4|178809.4|4
1724258850000|2024-08-21 16:47:30|178899.9|178809.9|178897.9|178807.9|178899.9|178809.9|178886.5|178796.5|16
1724258860000|2024-08-21 16:47:40|178894.9|178804.9|178891.4|178801.4|178894.9|178804.9|178890.6|178800.6|7
1724258870000|2024-08-21 16:47:50|178883.7|178793.7|178885.4|178795.4|178892.2|178802.2|178883.7|178793.7|10
1724258880000|2024-08-21 16:48:00|178886.4|178796.4|178816.1|178726.1|178886.4|178796.4|178816.1|178726.1|10
1724258890000|2024-08-21 16:48:10|178800.5|178710.5|178751.3|178661.3|178800.5|178710.5|178741.3|178651.3|20
1724258900000|2024-08-21 16:48:20|178755.1|178665.1|178746.8|178656.8|178756.1|178666.1|178746.8|178656.8|9
1724258910000|2024-08-21 16:48:30|178747.1|178657.1|178749.2|178659.2|178756.1|178666.1|178744.5|178654.5|18
1724258920000|2024-08-21 16:48:40|178750.2|178660.2|178751.7|178661.7|178751.7|178661.7|178750.2|178660.2|5
1724258930000|2024-08-21 16:48:50|178751.5|178661.5|178750.2|178660.2|178751.5|178661.5|178750.2|178660.2|8
1724258940000|2024-08-21 16:49:00|178751|178661|178755.7|178665.7|178755.7|178665.7|178750.2|178660.2|15
1724258950000|2024-08-21 16:49:10|178751.9|178661.9|178751.2|178661.2|178751.9|178661.9|178747.5|178657.5|8
1724258960000|2024-08-21 16:49:20|178746|178656|178751.5|178661.5|178751.5|178661.5|178746|178656|6
1724258970000|2024-08-21 16:49:30|178752|178662|178753.2|178663.2|178753.6|178663.6|178752|178662|4
1724258980000|2024-08-21 16:49:40|178752.8|178662.8|178752.9|178662.9|178755.3|178665.3|178752.8|178662.8|5
1724258990000|2024-08-21 16:49:50|178754.5|178664.5|178754.5|178664.5|178754.5|178664.5|178754.5|178664.5|1
1724259000000|2024-08-21 16:50:00|178756|178666|178751.3|178661.3|178756|178666|178751.3|178661.3|3
1724259010000|2024-08-21 16:50:10|178750.6|178660.6|178749.4|178659.4|178751.3|178661.3|178747.4|178657.4|12
1724259020000|2024-08-21 16:50:20|178748.2|178658.2|178758|178668|178758.3|178668.3|178736.1|178646.1|17
1724259030000|2024-08-21 16:50:30|178758.2|178668.2|178756.6|178666.6|178758.4|178668.4|178756.6|178666.6|4
1724259040000|2024-08-21 16:50:40|178757.9|178667.9|178758.1|178668.1|178759.1|178669.1|178756.3|178666.3|13
1724259050000|2024-08-21 16:50:50|178758.2|178668.2|178739.7|178649.7|178758.2|178668.2|178739.7|178649.7|10
1724259060000|2024-08-21 16:51:00|178743.5|178653.5|178753.2|178663.2|178753.2|178663.2|178737.6|178647.6|16
1724259070000|2024-08-21 16:51:10|178749.2|178659.2|178751.4|178661.4|178753|178663|178748.4|178658.4|8
1724259080000|2024-08-21 16:51:20|178751.3|178661.3|178747.2|178657.2|178751.9|178661.9|178747.2|178657.2|7
1724259090000|2024-08-21 16:51:30|178747.3|178657.3|178753.2|178663.2|178753.2|178663.2|178745.8|178655.8|6
1724259100000|2024-08-21 16:51:40|178752.5|178662.5|178750.1|178660.1|178753.4|178663.4|178748.4|178658.4|9
1724259110000|2024-08-21 16:51:50|178746.9|178656.9|178752.1|178662.1|178752.8|178662.8|178746.7|178656.7|7
1724259120000|2024-08-21 16:52:00|178753|178663|178753|178663|178753|178663|178752.8|178662.8|4
1724259130000|2024-08-21 16:52:10|178753.5|178663.5|178753.3|178663.3|178757.1|178667.1|178753.3|178663.3|5
1724259140000|2024-08-21 16:52:20|178753.2|178663.2|178753.5|178663.5|178754.8|178664.8|178753.2|178663.2|7
1724259150000|2024-08-21 16:52:30|178753.6|178663.6|178756.3|178666.3|178757.1|178667.1|178753.6|178663.6|5
1724259160000|2024-08-21 16:52:40|178756.5|178666.5|178749.6|178659.6|178756.5|178666.5|178739.8|178649.8|9
1724259170000|2024-08-21 16:52:50|178743.3|178653.3|178743.4|178653.4|178743.4|178653.4|178741|178651|8
1724259180000|2024-08-21 16:53:00|178743.5|178653.5|178747.3|178657.3|178748.1|178658.1|178743.5|178653.5|8
1724259190000|2024-08-21 16:53:10|178747.2|178657.2|178761.3|178671.3|178761.3|178671.3|178747.1|178657.1|8
1724259200000|2024-08-21 16:53:20|178758.7|178668.7|178757.7|178667.7|178759.8|178669.8|178757.7|178667.7|6
1724259210000|2024-08-21 16:53:30|178757.5|178667.5|178759|178669|178759.2|178669.2|178757.5|178667.5|6
1724259220000|2024-08-21 16:53:40|178757.7|178667.7|178758.8|178668.8|178758.9|178668.9|178747.6|178657.6|10
1724259230000|2024-08-21 16:53:50|178758.9|178668.9|178758.9|178668.9|178758.9|178668.9|178758.9|178668.9|1
1724259240000|2024-08-21 16:54:00|178758.7|178668.7|178754.7|178664.7|178758.7|178668.7|178744|178654|13
1724259250000|2024-08-21 16:54:10|178753|178663|178747.2|178657.2|178753|178663|178746.4|178656.4|9
1724259260000|2024-08-21 16:54:20|178742.9|178652.9|178751.9|178661.9|178751.9|178661.9|178742.3|178652.3|7
1724259270000|2024-08-21 16:54:30|178751.7|178661.7|178751.2|178661.2|178751.7|178661.7|178749.1|178659.1|5
1724259280000|2024-08-21 16:54:40|178751|178661|178741|178651|178751|178661|178740.5|178650.5|8
1724259290000|2024-08-21 16:54:50|178740.3|178650.3|178740.3|178650.3|178740.3|178650.3|178740.3|178650.3|1
1724259300000|2024-08-21 16:55:00|178740.1|178650.1|178739.3|178649.3|178740.1|178650.1|178738.9|178648.9|8
1724259310000|2024-08-21 16:55:10|178733.5|178643.5|178722|178632|178736.3|178646.3|178722|178632|15
1724259320000|2024-08-21 16:55:20|178721.9|178631.9|178727.1|178637.1|178727.2|178637.2|178721.2|178631.2|6
1724259330000|2024-08-21 16:55:30|178723.2|178633.2|178724.6|178634.6|178733|178643|178723.2|178633.2|6
1724259340000|2024-08-21 16:55:40|178726.4|178636.4|178733.2|178643.2|178736.2|178646.2|178726.4|178636.4|9
1724259350000|2024-08-21 16:55:50|178733.5|178643.5|178733.2|178643.2|178733.5|178643.5|178733.2|178643.2|3
1724259360000|2024-08-21 16:56:00|178739.6|178649.6|178735.1|178645.1|178739.6|178649.6|178733.8|178643.8|9
1724259370000|2024-08-21 16:56:10|178734.9|178644.9|178735|178645|178738.9|178648.9|178732|178642|5
1724259380000|2024-08-21 16:56:20|178736.2|178646.2|178733.3|178643.3|178736.2|178646.2|178733.3|178643.3|4
1724259390000|2024-08-21 16:56:30|178735.6|178645.6|178736.2|178646.2|178736.2|178646.2|178735.6|178645.6|4
1724259400000|2024-08-21 16:56:40|178736.5|178646.5|178741.2|178651.2|178741.2|178651.2|178735.5|178645.5|9
1724259410000|2024-08-21 16:56:50|178736|178646|178742.3|178652.3|178742.3|178652.3|178734.4|178644.4|13
1724259420000|2024-08-21 16:57:00|178742.1|178652.1|178740.9|178650.9|178745.4|178655.4|178738|178648|6
1724259430000|2024-08-21 16:57:10|178741|178651|178740.9|178650.9|178741|178651|178740.9|178650.9|2
1724259440000|2024-08-21 16:57:20|178741|178651|178740.5|178650.5|178741|178651|178738.5|178648.5|7
1724259450000|2024-08-21 16:57:30|178741.2|178651.2|178741.6|178651.6|178746.7|178656.7|178740.6|178650.6|5
1724259460000|2024-08-21 16:57:40|178740.9|178650.9|178741|178651|178745.8|178655.8|178740.9|178650.9|4
1724259470000|2024-08-21 16:57:50|178739|178649|178745.3|178655.3|178750|178660|178739|178649|10
1724259480000|2024-08-21 16:58:00|178740.4|178650.4|178739.3|178649.3|178743.9|178653.9|178738.7|178648.7|6
1724259490000|2024-08-21 16:58:10|178738.6|178648.6|178737.8|178647.8|178738.6|178648.6|178737.6|178647.6|4
1724259500000|2024-08-21 16:58:20|178742.1|178652.1|178737.8|178647.8|178742.3|178652.3|178736.1|178646.1|8
1724259510000|2024-08-21 16:58:30|178737.4|178647.4|178737.4|178647.4|178737.4|178647.4|178735.3|178645.3|3
1724259520000|2024-08-21 16:58:40|178737.8|178647.8|178738.9|178648.9|178747.1|178657.1|178737.2|178647.2|5
1724259530000|2024-08-21 16:58:50|178738.8|178648.8|178738.9|178648.9|178738.9|178648.9|178738.5|178648.5|4
1724259540000|2024-08-21 16:59:00|178738.8|178648.8|178734.8|178644.8|178741|178651|178734|178644|13
1724259550000|2024-08-21 16:59:10|178739.9|178649.9|178727.1|178637.1|178739.9|178649.9|178726.5|178636.5|16
1724259560000|2024-08-21 16:59:20|178730.6|178640.6|178734.1|178644.1|178734.1|178644.1|178730.6|178640.6|12
1724259570000|2024-08-21 16:59:30|178733.7|178643.7|178736.8|178646.8|178742.4|178652.4|178733.6|178643.6|8
1724259580000|2024-08-21 16:59:40|178736.5|178646.5|178736.9|178646.9|178737|178647|178736.5|178646.5|5
1724259590000|2024-08-21 16:59:50|178741.9|178651.9|178737.3|178647.3|178741.9|178651.9|178736.4|178646.4|6
1724259600000|2024-08-21 17:00:00|178736.5|178646.5|178736.1|178646.1|178736.6|178646.6|178736.1|178646.1|5
1724259610000|2024-08-21 17:00:10|178740.3|178650.3|178735.8|178645.8|178740.3|178650.3|178735.8|178645.8|2
1724259620000|2024-08-21 17:00:20|178736|178646|178733.5|178643.5|178742.5|178652.5|178733.5|178643.5|9
1724259630000|2024-08-21 17:00:30|178739.5|178649.5|178738.3|178648.3|178744|178654|178736.8|178646.8|10
1724259640000|2024-08-21 17:00:40|178738.4|178648.4|178741|178651|178747.6|178657.6|178738.4|178648.4|10
1724259650000|2024-08-21 17:00:50|178739.9|178649.9|178741|178651|178741|178651|178739.9|178649.9|2
1724259660000|2024-08-21 17:01:00|178747.4|178657.4|178743.7|178653.7|178749.5|178659.5|178740.9|178650.9|8
1724259670000|2024-08-21 17:01:10|178743.1|178653.1|178735.9|178645.9|178745.8|178655.8|178732.7|178642.7|11
1724259680000|2024-08-21 17:01:20|178734.6|178644.6|178737.4|178647.4|178746.4|178656.4|178734.3|178644.3|14
1724259690000|2024-08-21 17:01:30|178737.3|178647.3|178700|178610|178738.4|178648.4|178680.9|178571|13
1724259700000|2024-08-21 17:01:40|178699.7|178609.7|178691|178601|178699.7|178609.7|178683.1|178593.1|14
1724259710000|2024-08-21 17:01:50|178700.6|178610.6|178702.6|178612.6|178703|178613|178694.3|178604.3|16
1724259720000|2024-08-21 17:02:00|178703.8|178613.8|178712.4|178622.4|178712.4|178622.4|178698.1|178608.1|13
1724259730000|2024-08-21 17:02:10|178711.6|178621.6|178717.4|178627.4|178719|178629|178704.6|178614.6|11
1724259740000|2024-08-21 17:02:20|178722.8|178632.8|178783.6|178693.6|178800|178710|178722.8|178632.8|23
1724259750000|2024-08-21 17:02:30|178783.4|178693.4|178836.2|178746.2|178849.5|178759.5|178777|178687|14
1724259760000|2024-08-21 17:02:40|178838.8|178748.8|178847.2|178757.2|178850.9|178760.9|178834.3|178744.3|15
1724259770000|2024-08-21 17:02:50|178854.5|178764.5|178859.2|178769.2|178860.8|178770.8|178848.8|178758.8|13
1724259780000|2024-08-21 17:03:00|178859.5|178769.5|178865.8|178775.8|178865.8|178775.8|178852.1|178762.1|14
1724259790000|2024-08-21 17:03:10|178876.4|178786.4|178881.1|178791.1|178881.2|178791.2|178873|178783|15
1724259800000|2024-08-21 17:03:20|178882.6|178792.6|178881.7|178791.7|178885.8|178795.8|178876.3|178786.3|7
1724259810000|2024-08-21 17:03:30|178876.9|178786.9|178890.6|178800.6|178894.6|178804.6|178874.8|178784.8|14
1724259820000|2024-08-21 17:03:40|178890.8|178800.8|178892.9|178802.9|178896.9|178806.9|178890.8|178800.8|7
1724259830000|2024-08-21 17:03:50|178892.5|178802.5|178888.7|178798.7|178892.5|178802.5|178888.7|178798.7|6
1724259840000|2024-08-21 17:04:00|178888.6|178798.6|178890.3|178800.3|178893.9|178803.9|178886.8|178796.8|8
1724259850000|2024-08-21 17:04:10|178890.7|178800.7|178894.2|178804.2|178897.3|178807.3|178889.2|178799.2|12
1724259870000|2024-08-21 17:04:30|178889.2|178799.2|178896.9|178806.9|178901.1|178811.1|178889.2|178799.2|8
1724259880000|2024-08-21 17:04:40|178902.2|178812.2|178898.3|178808.3|178902.2|178812.2|178895.2|178805.2|9
1724259890000|2024-08-21 17:04:50|178898.2|178808.2|178898.3|178808.3|178898.3|178808.3|178898.2|178808.2|2
1724259900000|2024-08-21 17:05:00|178899.2|178809.2|178903.1|178813.1|178908.7|178818.7|178898.5|178808.5|4
1724259910000|2024-08-21 17:05:10|178898.5|178808.5|178903.3|178813.3|178905.9|178815.9|178894.3|178804.3|10
1724259920000|2024-08-21 17:05:20|178903.6|178813.6|178892.3|178802.3|178903.6|178813.6|178816.8|178726.8|19
1724259930000|2024-08-21 17:05:30|178891.4|178801.4|178870.8|178780.8|178892.9|178802.9|178867.9|178777.9|9
1724259940000|2024-08-21 17:05:40|178869.8|178779.8|178865|178775|178869.8|178779.8|178865|178775|12
1724259950000|2024-08-21 17:05:50|178864.8|178774.8|178868.4|178778.4|178868.4|178778.4|178862|178772|7
1724259960000|2024-08-21 17:06:00|178866.2|178776.2|178859.8|178769.8|178866.2|178776.2|178859.8|178769.8|13
1724259970000|2024-08-21 17:06:10|178859.7|178769.7|178856.4|178766.4|178859.7|178769.7|178856.4|178766.4|2
1724259980000|2024-08-21 17:06:20|178860.5|178770.5|178858.7|178768.7|178863.3|178773.3|178858.4|178768.4|12
1724259990000|2024-08-21 17:06:30|178858.9|178768.9|178862.8|178772.8|178865.1|178775.1|178854.9|178764.9|8
1724260000000|2024-08-21 17:06:40|178859.2|178769.2|178860.7|178770.7|178864.3|178774.3|178858.2|178768.2|9
1724260010000|2024-08-21 17:06:50|178858.9|178768.9|178860.9|178770.9|178860.9|178770.9|178858.4|178768.4|3
1724260020000|2024-08-21 17:07:00|178862.1|178772.1|178860.8|178770.8|178862.1|178772.1|178860.3|178770.3|10
1724260030000|2024-08-21 17:07:10|178860.6|178770.6|178860.9|178770.9|178861.1|178771.1|178854|178764|6
1724260040000|2024-08-21 17:07:20|178853.1|178763.1|178848.9|178758.9|178855.2|178765.2|178848.9|178758.9|5
1724260050000|2024-08-21 17:07:30|178849.7|178759.7|178848.4|178758.4|178849.7|178759.7|178848.4|178758.4|2
1724260060000|2024-08-21 17:07:40|178849.4|178759.4|178847|178757|178849.7|178759.7|178843|178753|16
1724260070000|2024-08-21 17:07:50|178846.6|178756.6|178847.5|178757.5|178852.5|178762.5|178845.4|178755.4|9
1724260080000|2024-08-21 17:08:00|178848.2|178758.2|178846.4|178756.4|178848.8|178758.8|178843.1|178753.1|11
1724260090000|2024-08-21 17:08:10|178840.1|178750.1|178842.7|178752.7|178844.6|178754.6|178837.5|178747.5|8
1724260100000|2024-08-21 17:08:20|178842.8|178752.8|178912|178822|178914|178824|178815.1|178719.9|22
1724260110000|2024-08-21 17:08:30|178911.9|178821.9|178906|178816|178911.9|178821.9|178906|178816|11
1724260120000|2024-08-21 17:08:40|178905.6|178815.6|178905.7|178815.7|178906.7|178816.7|178905.4|178815.4|12
1724260130000|2024-08-21 17:08:50|178904.2|178814.2|178903.1|178813.1|178904.9|178814.9|178903|178813|5
1724260140000|2024-08-21 17:09:00|178893|178803|178890.3|178800.3|178894.4|178804.4|178887.7|178797.7|16
1724260150000|2024-08-21 17:09:10|178890|178800|178891.8|178801.8|178892.2|178802.2|178890|178800|9
1724260160000|2024-08-21 17:09:20|178891.9|178801.9|178893.5|178803.5|178893.9|178803.9|178890.4|178800.4|12
1724260170000|2024-08-21 17:09:30|178891.9|178801.9|178889.8|178799.8|178893.6|178803.6|178889.6|178799.6|13
1724260180000|2024-08-21 17:09:40|178889.5|178799.5|178891.1|178801.1|178894.9|178804.9|178889.5|178799.5|5
1724260190000|2024-08-21 17:09:50|178890|178800|178887.3|178797.3|178891.4|178801.4|178887.3|178797.3|10
1724260200000|2024-08-21 17:10:00|178886.3|178796.3|178882.6|178792.6|178887.1|178797.1|178878.7|178788.7|9
1724260210000|2024-08-21 17:10:10|178882.4|178792.4|178884.5|178794.5|178888.1|178798.1|178877.9|178787.9|12
1724260220000|2024-08-21 17:10:20|178889.6|178799.6|178895.7|178805.7|178898.4|178808.4|178887.1|178797.1|17
1724260230000|2024-08-21 17:10:30|178894.6|178804.6|178895|178805|178895|178805|178894.6|178804.6|3
1724260240000|2024-08-21 17:10:40|178895.1|178805.1|178894.6|178804.6|178895.6|178805.6|178894.5|178804.5|4
1724260250000|2024-08-21 17:10:50|178894.7|178804.7|178894.7|178804.7|178899.6|178809.6|178894.7|178804.7|6
1724260260000|2024-08-21 17:11:00|178893.8|178803.8|178897.2|178807.2|178899.5|178809.5|178892.5|178802.5|13
1724260270000|2024-08-21 17:11:10|178899.7|178809.7|178900.4|178810.4|178900.4|178810.4|178894.9|178804.9|4
1724260280000|2024-08-21 17:11:20|178894.5|178804.5|178894.6|178804.6|178895|178805|178894.4|178804.4|7
1724260290000|2024-08-21 17:11:30|178894|178804|178895.6|178805.6|178898.4|178808.4|178894|178804|11
1724260300000|2024-08-21 17:11:40|178894.9|178804.9|178894.8|178804.8|178899.2|178809.2|178894.8|178804.8|5
1724260310000|2024-08-21 17:11:50|178894.2|178804.2|178895.7|178805.7|178896.5|178806.5|178893.9|178803.9|9
1724260320000|2024-08-21 17:12:00|178895.4|178805.4|178893.6|178803.6|178895.4|178805.4|178893.5|178803.5|9
1724260330000|2024-08-21 17:12:10|178897.4|178807.4|178894.4|178804.4|178898.3|178808.3|178894.4|178804.4|8
1724260340000|2024-08-21 17:12:20|178894.2|178804.2|178895.1|178805.1|178895.7|178805.7|178894|178804|6
1724260350000|2024-08-21 17:12:30|178895.3|178805.3|178892.6|178802.6|178895.3|178805.3|178892.6|178802.6|6
1724260360000|2024-08-21 17:12:40|178891.2|178801.2|178887.3|178797.3|178891.2|178801.2|178886.2|178796.2|8
1724260370000|2024-08-21 17:12:50|178887.5|178797.5|178883.9|178793.9|178887.5|178797.5|178883.9|178793.9|8
1724260380000|2024-08-21 17:13:00|178879.5|178789.5|178892.7|178802.7|178893.1|178803.1|178879.5|178789.5|13
1724260390000|2024-08-21 17:13:10|178891.2|178801.2|178842.5|178752.5|178891.2|178801.2|178808.9|178718.9|28
1724260400000|2024-08-21 17:13:20|178843.3|178753.3|178822.8|178732.8|178843.5|178753.5|178821.8|178731.8|15
1724260410000|2024-08-21 17:13:30|178823.9|178733.9|178823.2|178733.2|178827.5|178737.5|178822.6|178732.6|10
1724260420000|2024-08-21 17:13:40|178827.7|178737.7|178815.4|178725.4|178827.7|178737.7|178813.4|178723.4|20
1724260430000|2024-08-21 17:13:50|178817|178727|178819.1|178729.1|178820.6|178730.6|178816.6|178726.6|10
1724260440000|2024-08-21 17:14:00|178817|178727|178824.9|178734.9|178824.9|178734.9|178817|178727|8
1724260450000|2024-08-21 17:14:10|178821.8|178731.8|178818.2|178728.2|178821.8|178731.8|178815|178725|12
1724260460000|2024-08-21 17:14:20|178819.6|178729.6|178828.9|178738.9|178828.9|178738.9|178819.2|178729.2|8
1724260470000|2024-08-21 17:14:30|178823.3|178733.3|178823.2|178733.2|178824.4|178734.4|178820.3|178730.3|16
1724260480000|2024-08-21 17:14:40|178820.8|178730.8|178824.7|178734.7|178824.8|178734.8|178818.9|178728.9|8
1724260490000|2024-08-21 17:14:50|178820.2|178730.2|178821.7|178731.7|178825.8|178735.8|178819.9|178729.9|12
1724260500000|2024-08-21 17:15:00|178819.1|178729.1|178817.7|178727.7|178819.6|178729.6|178817.7|178727.7|4
1724260510000|2024-08-21 17:15:10|178815.8|178725.8|178817.7|178727.7|178817.7|178727.7|178815.5|178725.5|4
1724260520000|2024-08-21 17:15:20|178815.4|178725.4|178815.4|178725.4|178815.4|178725.4|178815.4|178725.4|1
1724260530000|2024-08-21 17:15:30|178818.6|178728.6|178816.2|178726.2|178818.6|178728.6|178813.4|178723.4|14
1724260540000|2024-08-21 17:15:40|178815.3|178725.3|178814.9|178724.9|178815.3|178725.3|178814.9|178724.9|3
1724260550000|2024-08-21 17:15:50|178814.8|178724.8|178814.1|178724.1|178814.8|178724.8|178814.1|178724.1|2
1724260560000|2024-08-21 17:16:00|178814.3|178724.3|178816.7|178726.7|178820.4|178730.4|178814.3|178724.3|7
1724260570000|2024-08-21 17:16:10|178819.4|178729.4|178817.8|178727.8|178819.4|178729.4|178817.8|178727.8|4
1724260580000|2024-08-21 17:16:20|178815.4|178725.4|178819.8|178729.8|178822.4|178732.4|178815.1|178725.1|11
1724260590000|2024-08-21 17:16:30|178819.6|178729.6|178815.3|178725.3|178820.6|178730.6|178810.7|178720.7|10
1724260600000|2024-08-21 17:16:40|178816.1|178726.1|178836.1|178746.1|178836.1|178746.1|178814|178724|8
1724260610000|2024-08-21 17:16:50|178838|178748|178868.9|178778.9|178877.5|178787.5|178838|178748|17
1724260620000|2024-08-21 17:17:00|178871.6|178781.6|178874.5|178784.5|178877.2|178787.2|178867.7|178777.7|12
1724260630000|2024-08-21 17:17:10|178875.6|178785.6|178883.8|178793.8|178883.8|178793.8|178875.6|178785.6|6
1724260640000|2024-08-21 17:17:20|178885.6|178795.6|178884.4|178794.4|178885.6|178795.6|178884.4|178794.4|2
1724260650000|2024-08-21 17:17:30|178885.2|178795.2|178886.9|178796.9|178886.9|178796.9|178883.2|178793.2|6
1724260660000|2024-08-21 17:17:40|178885.8|178795.8|178877.8|178787.8|178885.8|178795.8|178876.8|178786.8|9
1724260670000|2024-08-21 17:17:50|178879.1|178789.1|178880.8|178790.8|178886.6|178796.6|178879.1|178789.1|9
1724260680000|2024-08-21 17:18:00|178880.7|178790.7|178881.6|178791.6|178881.7|178791.7|178877.8|178787.8|7
1724260690000|2024-08-21 17:18:10|178880.9|178790.9|178878.9|178788.9|178880.9|178790.9|178878.9|178788.9|7
1724260700000|2024-08-21 17:18:20|178880.2|178790.2|178881|178791|178881|178791|178879|178789|6
1724260710000|2024-08-21 17:18:30|178881.1|178791.1|178879|178789|178881.9|178791.9|178879|178789|4
1724260720000|2024-08-21 17:18:40|178879.7|178789.7|178886.7|178796.7|178886.7|178796.7|178878.4|178788.4|5
1724260730000|2024-08-21 17:18:50|178888.2|178798.2|178891.4|178801.4|178896.8|178806.8|178886.8|178796.8|9
1724260740000|2024-08-21 17:19:00|178893.4|178803.4|178892.9|178802.9|178894.3|178804.3|178890.6|178800.6|6
1724260750000|2024-08-21 17:19:10|178893.9|178803.9|178894.2|178804.2|178896.5|178806.5|178893.9|178803.9|6
1724260760000|2024-08-21 17:19:20|178893.7|178803.7|178887.5|178797.5|178893.7|178803.7|178884.3|178794.3|6
1724260770000|2024-08-21 17:19:30|178887|178797|178869.2|178779.2|178887|178797|178866.2|178776.2|14
1724260780000|2024-08-21 17:19:40|178864.3|178774.3|178859.4|178769.4|178864.3|178774.3|178855.5|178765.5|7
1724260790000|2024-08-21 17:19:50|178855.5|178765.5|178860.2|178770.2|178863.4|178773.4|178855.5|178765.5|11
1724260800000|2024-08-21 17:20:00|178855.8|178765.8|178854.5|178764.5|178855.8|178765.8|178854.5|178764.5|2
1724260810000|2024-08-21 17:20:10|178850.3|178760.3|178849.7|178759.7|178863.1|178773.1|178844.7|178754.7|8
1724260820000|2024-08-21 17:20:20|178846.1|178756.1|178861.1|178771.1|178861.5|178771.5|178846.1|178756.1|10
1724260830000|2024-08-21 17:20:30|178861.4|178771.4|178862.5|178772.5|178867.2|178777.2|178861.1|178771.1|9
1724260840000|2024-08-21 17:20:40|178862.1|178772.1|178865.7|178775.7|178869.4|178779.4|178862.1|178772.1|8
1724260850000|2024-08-21 17:20:50|178865.5|178775.5|178864|178774|178865.5|178775.5|178864|178774|2
1724260860000|2024-08-21 17:21:00|178863.5|178773.5|178871.1|178781.1|178871.1|178781.1|178863|178773|10
1724260870000|2024-08-21 17:21:10|178871.4|178781.4|178885.1|178795.1|178885.1|178795.1|178865.4|178775.4|11
1724260880000|2024-08-21 17:21:20|178884.6|178794.6|178884.7|178794.7|178884.7|178794.7|178884.6|178794.6|2
1724260890000|2024-08-21 17:21:30|178885.6|178795.6|178885.3|178795.3|178885.6|178795.6|178885.2|178795.2|3
1724260900000|2024-08-21 17:21:40|178885.6|178795.6|178883.1|178793.1|178885.6|178795.6|178883|178793|3
1724260910000|2024-08-21 17:21:50|178883.5|178793.5|178858.3|178768.3|178883.5|178793.5|178854.9|178764.9|16
1724260920000|2024-08-21 17:22:00|178859.1|178769.1|178857.3|178767.3|178859.1|178769.1|178853.8|178763.8|5
1724260930000|2024-08-21 17:22:10|178856.8|178766.8|178841.3|178751.3|178856.8|178766.8|178841.3|178751.3|10
1724260940000|2024-08-21 17:22:20|178841|178751|178844.8|178754.8|178845.3|178755.3|178841|178751|8
1724260950000|2024-08-21 17:22:30|178843.6|178753.6|178842.2|178752.2|178844.9|178754.9|178839.1|178749.1|5
1724260960000|2024-08-21 17:22:40|178838.1|178748.1|178836.3|178746.3|178839.3|178749.3|178835.2|178745.2|10
1724260970000|2024-08-21 17:22:50|178837.4|178747.4|178832.2|178742.2|178837.4|178747.4|178831.9|178741.9|6
1724260980000|2024-08-21 17:23:00|178832.1|178742.1|178833.8|178743.8|178833.8|178743.8|178832|178742|3
1724260990000|2024-08-21 17:23:10|178834.3|178744.3|178837.9|178747.9|178838|178748|178834.3|178744.3|4
1724261000000|2024-08-21 17:23:20|178838|178748|178837.4|178747.4|178838|178748|178837.4|178747.4|2
1724261010000|2024-08-21 17:23:30|178837.3|178747.3|178824.6|178734.6|178837.3|178747.3|178824.6|178734.6|3
1724261020000|2024-08-21 17:23:40|178824.7|178734.7|178824.4|178734.4|178824.7|178734.7|178803.6|178713.6|15
1724261030000|2024-08-21 17:23:50|178825.5|178735.5|178825.9|178735.9|178829.1|178739.1|178825.5|178735.5|3
1724261040000|2024-08-21 17:24:00|178825.7|178735.7|178824.5|178734.5|178825.7|178735.7|178824|178734|6
1724261050000|2024-08-21 17:24:10|178824.9|178734.9|178825.1|178735.1|178827.1|178737.1|178824.9|178734.9|3
1724261060000|2024-08-21 17:24:20|178826.2|178736.2|178826.9|178736.9|178826.9|178736.9|178826.2|178736.2|2
1724261070000|2024-08-21 17:24:30|178827.7|178737.7|178831.4|178741.4|178831.4|178741.4|178827.7|178737.7|2
1724261080000|2024-08-21 17:24:40|178828.9|178738.9|178832.1|178742.1|178835.4|178745.4|178828.1|178738.1|13
1724261090000|2024-08-21 17:24:50|178832.6|178742.6|178830|178740|178832.6|178742.6|178829.4|178739.4|4
1724261100000|2024-08-21 17:25:00|178833.4|178743.4|178831.2|178741.2|178833.4|178743.4|178831.2|178741.2|2
1724261110000|2024-08-21 17:25:10|178828.2|178738.2|178827.2|178737.2|178829.4|178739.4|178826.9|178736.9|5
1724261120000|2024-08-21 17:25:20|178831.2|178741.2|178828.8|178738.8|178831.2|178741.2|178828.8|178738.8|6
1724261130000|2024-08-21 17:25:30|178832.3|178742.3|178829.9|178739.9|178832.3|178742.3|178829.9|178739.9|6
1724261140000|2024-08-21 17:25:40|178833.4|178743.4|178840.5|178750.5|178854.7|178764.7|178833|178743|17
1724261150000|2024-08-21 17:25:50|178840|178750|178831.5|178741.5|178842.1|178752.1|178831.5|178741.5|14
1724261160000|2024-08-21 17:26:00|178832.2|178742.2|178835.2|178745.2|178835.2|178745.2|178832.2|178742.2|2
1724261180000|2024-08-21 17:26:20|178835.7|178745.7|178837.5|178747.5|178837.5|178747.5|178835.2|178745.2|6
1724261190000|2024-08-21 17:26:30|178836.9|178746.9|178837.2|178747.2|178837.5|178747.5|178836.9|178746.9|4
1724261200000|2024-08-21 17:26:40|178837.3|178747.3|178828.9|178738.9|178837.3|178747.3|178828|178738|10
1724261210000|2024-08-21 17:26:50|178827.3|178737.3|178831.1|178741.1|178831.9|178741.9|178811.2|178721.2|12
1724261220000|2024-08-21 17:27:00|178829.9|178739.9|178824.7|178734.7|178829.9|178739.9|178818.8|178728.8|9
1724261230000|2024-08-21 17:27:10|178822.5|178732.5|178815.1|178725.1|178822.5|178732.5|178815.1|178725.1|7
1724261240000|2024-08-21 17:27:20|178813|178723|178806|178716|178813.8|178723.8|178806|178716|6
1724261250000|2024-08-21 17:27:30|178805.5|178715.5|178803.5|178713.5|178805.8|178715.8|178803.5|178713.5|6
1724261260000|2024-08-21 17:27:40|178802.6|178712.6|178801.8|178711.8|178802.7|178712.7|178801.8|178711.8|6
1724261270000|2024-08-21 17:27:50|178803.6|178713.6|178801|178711|178805.4|178715.4|178801|178711|12
1724261280000|2024-08-21 17:28:00|178801.2|178711.2|178791.4|178701.4|178801.2|178711.2|178788.2|178698.2|9
1724261300000|2024-08-21 17:28:20|178791.3|178701.3|178789.9|178699.9|178791.3|178701.3|178789.9|178699.9|5
1724261310000|2024-08-21 17:28:30|178787.8|178697.8|178782.9|178692.9|178787.8|178697.8|178782.9|178692.9|2
1724261320000|2024-08-21 17:28:40|178787.8|178697.8|178787.8|178697.8|178787.8|178697.8|178787.8|178697.8|1
1724261330000|2024-08-21 17:28:50|178783|178693|178765.7|178675.7|178783|178693|178762.3|178672.3|12
1724261340000|2024-08-21 17:29:00|178765.5|178675.5|178780.6|178690.6|178783.5|178693.5|178765.5|178675.5|14
1724261350000|2024-08-21 17:29:10|178784.1|178694.1|178767|178677|178784.1|178694.1|178764.4|178674.4|10
1724261360000|2024-08-21 17:29:20|178766.4|178676.4|178765.7|178675.7|178766.4|178676.4|178764.4|178674.4|3
1724261370000|2024-08-21 17:29:30|178766.4|178676.4|178763.9|178673.9|178766.4|178676.4|178762.9|178672.9|6
1724261380000|2024-08-21 17:29:40|178764.3|178674.3|178766.4|178676.4|178766.5|178676.5|178764.3|178674.3|6
1724261390000|2024-08-21 17:29:50|178764.4|178674.4|178764.5|178674.5|178765.5|178675.5|178760.1|178670.1|6
1724261400000|2024-08-21 17:30:00|178768.7|178678.7|178782.6|178692.6|178788.1|178698.1|178762.5|178672.5|13
1724261410000|2024-08-21 17:30:10|178780.7|178690.7|178774.4|178684.4|178780.7|178690.7|178768|178678|15
1724261420000|2024-08-21 17:30:20|178775.9|178685.9|178772.4|178682.4|178775.9|178685.9|178769.2|178679.2|4
1724261430000|2024-08-21 17:30:30|178772.7|178682.7|178773.8|178683.8|178774.5|178684.5|178771.7|178681.7|5
1724261440000|2024-08-21 17:30:40|178771.9|178681.9|178769.4|178679.4|178771.9|178681.9|178765.7|178675.7|5
1724261450000|2024-08-21 17:30:50|178770.4|178680.4|178771.9|178681.9|178772.5|178682.5|178770.4|178680.4|5
1724261460000|2024-08-21 17:31:00|178771.2|178681.2|178771.2|178681.2|178771.2|178681.2|178770.1|178680.1|3
1724261470000|2024-08-21 17:31:10|178770.1|178680.1|178765.1|178675.1|178770.1|178680.1|178763.9|178673.9|4
1724261480000|2024-08-21 17:31:20|178768|178678|178765.8|178675.8|178770.9|178680.9|178765.8|178675.8|9
1724261490000|2024-08-21 17:31:30|178767.6|178677.6|178773.3|178683.3|178773.3|178683.3|178767.6|178677.6|8
1724261500000|2024-08-21 17:31:40|178771.2|178681.2|178766.5|178676.5|178771.2|178681.2|178766.5|178676.5|4
1724261520000|2024-08-21 17:32:00|178769.5|178679.5|178768.5|178678.5|178769.5|178679.5|178764.7|178674.7|4
1724261530000|2024-08-21 17:32:10|178763.1|178673.1|178766.4|178676.4|178766.7|178676.7|178763.1|178673.1|3
1724261550000|2024-08-21 17:32:30|178767.3|178677.3|178770.5|178680.5|178770.5|178680.5|178764.8|178674.8|7
1724261560000|2024-08-21 17:32:40|178771.5|178681.5|178764.1|178674.1|178771.5|178681.5|178761.5|178671.5|9
1724261570000|2024-08-21 17:32:50|178763.6|178673.6|178760.9|178670.9|178763.6|178673.6|178758.7|178668.7|5
1724261580000|2024-08-21 17:33:00|178760.5|178670.5|178760.5|178670.5|178760.5|178670.5|178760.5|178670.5|1
1724261590000|2024-08-21 17:33:10|178761.3|178671.3|178761|178671|178761.9|178671.9|178758.7|178668.7|4
1724261600000|2024-08-21 17:33:20|178759.7|178669.7|178763|178673|178767.5|178677.5|178759.3|178669.3|8
1724261610000|2024-08-21 17:33:30|178763.7|178673.7|178765.3|178675.3|178774.1|178684.1|178760.2|178670.2|9
1724261620000|2024-08-21 17:33:40|178766.8|178676.8|178764.3|178674.3|178766.8|178676.8|178764.3|178674.3|2
1724261630000|2024-08-21 17:33:50|178766.8|178676.8|178765|178675|178767|178677|178764.6|178674.6|5
1724261640000|2024-08-21 17:34:00|178766.1|178676.1|178758.6|178668.6|178766.1|178676.1|178756.2|178666.2|9
1724261650000|2024-08-21 17:34:10|178759.6|178669.6|178761.1|178671.1|178761.1|178671.1|178757.7|178667.7|4
1724261660000|2024-08-21 17:34:20|178762.9|178672.9|178759.6|178669.6|178762.9|178672.9|178755.7|178665.7|7
1724261670000|2024-08-21 17:34:30|178748.5|178658.5|178744.5|178654.5|178748.5|178658.5|178741.9|178651.9|5
1724261680000|2024-08-21 17:34:40|178743.7|178653.7|178750.2|178660.2|178750.2|178660.2|178743.6|178653.6|5
1724261690000|2024-08-21 17:34:50|178744.9|178654.9|178745.9|178655.9|178745.9|178655.9|178744.9|178654.9|2
1724261700000|2024-08-21 17:35:00|178746.3|178656.3|178745.8|178655.8|178746.3|178656.3|178745.8|178655.8|3
1724261710000|2024-08-21 17:35:10|178745.7|178655.7|178741.4|178651.4|178745.7|178655.7|178740|178650|7
1724261720000|2024-08-21 17:35:20|178744.3|178654.3|178745.3|178655.3|178745.5|178655.5|178743.5|178653.5|6
1724261730000|2024-08-21 17:35:30|178745.5|178655.5|178755.2|178665.2|178756.8|178666.8|178745.5|178655.5|8
1724261740000|2024-08-21 17:35:40|178753.4|178663.4|178767.8|178677.8|178772.8|178682.8|178753.4|178663.4|11
1724261750000|2024-08-21 17:35:50|178768.7|178678.7|178772|178682|178772.1|178682.1|178768.7|178678.7|6
1724261760000|2024-08-21 17:36:00|178772.2|178682.2|178768.6|178678.6|178772.2|178682.2|178768.6|178678.6|4
1724261770000|2024-08-21 17:36:10|178767|178677|178768.1|178678.1|178771.3|178681.3|178762.2|178672.2|11
1724261780000|2024-08-21 17:36:20|178767.1|178677.1|178769.8|178679.8|178769.8|178679.8|178763.9|178673.9|5
1724261790000|2024-08-21 17:36:30|178768.4|178678.4|178767.4|178677.4|178770.3|178680.3|178764.3|178674.3|5
1724261810000|2024-08-21 17:36:50|178770.7|178680.7|178763.7|178673.7|178770.7|178680.7|178763.7|178673.7|6
1724261820000|2024-08-21 17:37:00|178763.2|178673.2|178758.9|178668.9|178763.2|178673.2|178758.9|178668.9|4
1724261830000|2024-08-21 17:37:10|178760.4|178670.4|178751.7|178661.7|178760.4|178670.4|178740.2|178650.2|7
1724261840000|2024-08-21 17:37:20|178752.6|178662.6|178742.8|178652.8|178756.5|178666.5|178740.6|178650.6|17
1724261850000|2024-08-21 17:37:30|178741|178651|178737|178647|178741|178651|178734.3|178644.3|7
1724261860000|2024-08-21 17:37:40|178737.1|178647.1|178737.3|178647.3|178737.3|178647.3|178735.7|178645.7|7
1724261870000|2024-08-21 17:37:50|178737.4|178647.4|178736|178646|178737.4|178647.4|178735.1|178645.1|6
1724261880000|2024-08-21 17:38:00|178735.9|178645.9|178744|178654|178744|178654|178735.9|178645.9|10
1724261890000|2024-08-21 17:38:10|178744.2|178654.2|178746.4|178656.4|178748.6|178658.6|178740.7|178650.7|8
1724261900000|2024-08-21 17:38:20|178745.2|178655.2|178738.1|178648.1|178745.2|178655.2|178738.1|178648.1|8
1724261910000|2024-08-21 17:38:30|178738.2|178648.2|178738.3|178648.3|178738.3|178648.3|178738.1|178648.1|3
1724261930000|2024-08-21 17:38:50|178738.5|178648.5|178744.5|178654.5|178744.5|178654.5|178738.5|178648.5|4
1724261940000|2024-08-21 17:39:00|178745.5|178655.5|178745.7|178655.7|178748.8|178658.8|178740.2|178650.2|16
1724261950000|2024-08-21 17:39:10|178745.9|178655.9|178739.7|178649.7|178745.9|178655.9|178737.9|178647.9|13
1724261960000|2024-08-21 17:39:20|178739.6|178649.6|178739.5|178649.5|178740.7|178650.7|178737.6|178647.6|8
1724261970000|2024-08-21 17:39:30|178741.9|178651.9|178742.8|178652.8|178744.5|178654.5|178740.3|178650.3|5
1724261980000|2024-08-21 17:39:40|178742.9|178652.9|178757.3|178667.3|178758.9|178668.9|178742.9|178652.9|7
1724261990000|2024-08-21 17:39:50|178758.6|178668.6|178762.8|178672.8|178763.3|178673.3|178758.6|178668.6|8
1724262000000|2024-08-21 17:40:00|178762.9|178672.9|178762.4|178672.4|178762.9|178672.9|178762.4|178672.4|3
1724262010000|2024-08-21 17:40:10|178759.8|178669.8|178753.9|178663.9|178759.8|178669.8|178753.9|178663.9|5
1724262020000|2024-08-21 17:40:20|178749.8|178659.8|178750.1|178660.1|178750.1|178660.1|178748.2|178658.2|5
1724262040000|2024-08-21 17:40:40|178749.5|178659.5|178747.9|178657.9|178749.5|178659.5|178747.9|178657.9|3
1724262050000|2024-08-21 17:40:50|178744.9|178654.9|178745.2|178655.2|178745.2|178655.2|178744.9|178654.9|2
1724262060000|2024-08-21 17:41:00|178746.1|178656.1|178754.9|178664.9|178755|178665|178746.1|178656.1|5
1724262070000|2024-08-21 17:41:10|178754.7|178664.7|178743.4|178653.4|178754.7|178664.7|178743.2|178653.2|11
1724262080000|2024-08-21 17:41:20|178743.5|178653.5|178747.3|178657.3|178747.3|178657.3|178743.5|178653.5|3
1724262090000|2024-08-21 17:41:30|178744.4|178654.4|178746.4|178656.4|178746.4|178656.4|178742.8|178652.8|9
1724262100000|2024-08-21 17:41:40|178744.6|178654.6|178745.5|178655.5|178745.7|178655.7|178744.6|178654.6|3
1724262110000|2024-08-21 17:41:50|178745.2|178655.2|178745.7|178655.7|178747|178657|178744.7|178654.7|6
1724262120000|2024-08-21 17:42:00|178747.4|178657.4|178748.9|178658.9|178750.8|178660.8|178747.4|178657.4|4
1724262130000|2024-08-21 17:42:10|178747.5|178657.5|178738.1|178648.1|178748.4|178658.4|178738.1|178648.1|8
1724262140000|2024-08-21 17:42:20|178738|178648|178738|178648|178738|178648|178738|178648|1
1724262150000|2024-08-21 17:42:30|178737.9|178647.9|178747.6|178657.6|178748|178658|178737.9|178647.9|11
1724262160000|2024-08-21 17:42:40|178745.7|178655.7|178760.7|178670.7|178760.7|178670.7|178745.6|178655.6|7
1724262170000|2024-08-21 17:42:50|178760.8|178670.8|178791.5|178701.5|178810.1|178720.1|178760.7|178670.7|16
1724262180000|2024-08-21 17:43:00|178790.5|178700.5|178786.2|178696.2|178793.3|178703.3|178786.2|178696.2|11
1724262200000|2024-08-21 17:43:20|178788.7|178698.7|178788.4|178698.4|178793.5|178703.5|178786.7|178696.7|11
1724262210000|2024-08-21 17:43:30|178788.2|178698.2|178785.2|178695.2|178788.2|178698.2|178785.2|178695.2|3
1724262220000|2024-08-21 17:43:40|178785.3|178695.3|178785.2|178695.2|178785.3|178695.3|178785.2|178695.2|2
1724262230000|2024-08-21 17:43:50|178788.9|178698.9|178807.4|178677.4|178810.6|178698.9|178788.9|178677.4|3
1724262240000|2024-08-21 17:44:00|178801.3|178671.3|178799.3|178669.3|178812.5|178682.5|178799.3|178669.3|7
1724262250000|2024-08-21 17:44:10|178804.1|178674.1|178778.6|178688.6|178804.1|178691|178775.5|178674|7
1724262260000|2024-08-21 17:44:20|178778.3|178688.3|178781.1|178691.1|178781.2|178691.2|178778.3|178688.3|5
1724262270000|2024-08-21 17:44:30|178782.8|178692.8|178778.1|178688.1|178782.8|178692.8|178775.5|178685.5|5
1724262280000|2024-08-21 17:44:40|178796|178706|178795.8|178705.8|178796.8|178706.8|178795.8|178705.8|4
1724262290000|2024-08-21 17:44:50|178796.3|178706.3|178793.3|178663.3|178796.3|178706.3|178789.7|178663.3|4
1724262300000|2024-08-21 17:45:00|178800.5|178670.5|178778.6|178688.6|178800.5|178692.1|178778.6|178666.9|4
1724262310000|2024-08-21 17:45:10|178776.8|178686.8|178741.1|178651.1|178778.6|178688.6|178741.1|178651.1|12
1724262320000|2024-08-21 17:45:20|178740.8|178650.8|178735.9|178645.9|178741.2|178651.2|178735.9|178645.9|5
1724262330000|2024-08-21 17:45:30|178732.1|178642.1|178743.9|178653.9|178743.9|178653.9|178732.1|178642.1|5
1724262340000|2024-08-21 17:45:40|178744.1|178654.1|178744|178654|178744.1|178654.1|178744|178654|2
1724262350000|2024-08-21 17:45:50|178744.1|178654.1|178744.1|178654.1|178744.1|178654.1|178744.1|178654.1|1
1724262360000|2024-08-21 17:46:00|178753.7|178663.7|178734.6|178644.6|178753.7|178663.7|178734.4|178644.4|5
1724262370000|2024-08-21 17:46:10|178734.7|178644.7|178740.1|178650.1|178740.1|178650.1|178734.6|178644.6|3
1724262380000|2024-08-21 17:46:20|178735.4|178645.4|178734.9|178644.9|178735.4|178645.4|178719.5|178629.5|8
1724262390000|2024-08-21 17:46:30|178735|178645|178735.3|178645.3|178736|178646|178735|178645|3
1724262400000|2024-08-21 17:46:40|178727.4|178637.4|178735.6|178645.6|178735.6|178645.6|178727.4|178637.4|5
1724262410000|2024-08-21 17:46:50|178735.1|178645.1|178736|178646|178736.6|178646.6|178735.1|178645.1|7
1724262420000|2024-08-21 17:47:00|178737.2|178647.2|178731.9|178641.9|178737.2|178647.2|178727|178637|13
1724262440000|2024-08-21 17:47:20|178730.3|178640.3|178732|178642|178733.8|178643.8|178726.5|178636.5|5
1724262450000|2024-08-21 17:47:30|178731.9|178641.9|178736.1|178646.1|178740.6|178650.6|178731.9|178641.9|7
1724262460000|2024-08-21 17:47:40|178736.9|178646.9|178734.7|178644.7|178736.9|178646.9|178729.8|178639.8|6
1724262470000|2024-08-21 17:47:50|178733.7|178643.7|178733.1|178643.1|178734.1|178644.1|178728|178638|9
1724262480000|2024-08-21 17:48:00|178732.5|178642.5|178731.7|178641.7|178734.5|178644.5|178728.7|178638.7|9
1724262490000|2024-08-21 17:48:10|178726.3|178636.3|178732|178642|178732|178642|178726.3|178636.3|4
1724262500000|2024-08-21 17:48:20|178733.1|178643.1|178732.8|178642.8|178736.3|178646.3|178725.9|178635.9|10
1724262510000|2024-08-21 17:48:30|178732.3|178642.3|178732.1|178642.1|178733.6|178643.6|178732.1|178642.1|6
1724262520000|2024-08-21 17:48:40|178726.9|178636.9|178730.2|178640.2|178730.2|178640.2|178724.4|178634.4|5
1724262530000|2024-08-21 17:48:50|178731.5|178641.5|178730|178640|178731.6|178641.6|178725.8|178635.8|8
1724262540000|2024-08-21 17:49:00|178729.5|178639.5|178729.5|178639.5|178729.5|178639.5|178728.3|178638.3|3
1724262550000|2024-08-21 17:49:10|178728.2|178638.2|178734.9|178644.9|178734.9|178644.9|178728.2|178638.2|8
1724262560000|2024-08-21 17:49:20|178733.2|178643.2|178722.5|178632.5|178733.2|178643.2|178718.1|178628.1|6
1724262570000|2024-08-21 17:49:30|178720.5|178630.5|178721.7|178631.7|178722.7|178632.7|178720.5|178630.5|5
1724262580000|2024-08-21 17:49:40|178724.4|178634.4|178724.6|178634.6|178724.6|178634.6|178720.5|178630.5|5
1724262590000|2024-08-21 17:49:50|178726.9|178636.9|178726.4|178636.4|178726.9|178636.9|178721.9|178631.9|3
1724262600000|2024-08-21 17:50:00|178726.3|178636.3|178726|178636|178726.3|178636.3|178726|178636|3
1724262610000|2024-08-21 17:50:10|178724.6|178634.6|178727.8|178637.8|178728.6|178638.6|178724.6|178634.6|7
1724262620000|2024-08-21 17:50:20|178728.7|178638.7|178741.6|178651.6|178742|178652|178728.7|178638.7|5
1724262630000|2024-08-21 17:50:30|178742.9|178652.9|178739.2|178649.2|178744.5|178654.5|178739.2|178649.2|5
1724262640000|2024-08-21 17:50:40|178743.5|178653.5|178746.9|178656.9|178746.9|178656.9|178743.5|178653.5|6
1724262650000|2024-08-21 17:50:50|178746.8|178656.8|178760.3|178670.3|178760.3|178670.3|178744.8|178654.8|11
1724262660000|2024-08-21 17:51:00|178757|178667|178757|178667|178757|178667|178757|178667|1
1724262670000|2024-08-21 17:51:10|178755.7|178665.7|178755.4|178665.4|178755.7|178665.7|178754.9|178664.9|6
1724262680000|2024-08-21 17:51:20|178753.5|178663.5|178748.7|178658.7|178754.6|178664.6|178748.7|178658.7|5
1724262700000|2024-08-21 17:51:40|178751.9|178661.9|178753.5|178663.5|178753.9|178663.9|178751.9|178661.9|6
1724262710000|2024-08-21 17:51:50|178753.7|178663.7|178758.5|178668.5|178758.5|178668.5|178753.7|178663.7|4
1724262720000|2024-08-21 17:52:00|178756.4|178666.4|178757.6|178667.6|178762.1|178672.1|178756.4|178666.4|6
1724262740000|2024-08-21 17:52:20|178755.9|178665.9|178748.2|178658.2|178755.9|178665.9|178748.2|178658.2|2
1724262750000|2024-08-21 17:52:30|178747.3|178657.3|178732.7|178642.7|178751.4|178661.4|178732.7|178642.7|7
1724262760000|2024-08-21 17:52:40|178732.6|178642.6|178732.6|178642.6|178732.6|178642.6|178732.6|178642.6|1
1724262770000|2024-08-21 17:52:50|178732.5|178642.5|178729.4|178639.4|178732.5|178642.5|178727.3|178637.3|4
1724262780000|2024-08-21 17:53:00|178727.6|178637.6|178724|178634|178727.6|178637.6|178724|178634|3
1724262790000|2024-08-21 17:53:10|178723.8|178633.8|178719.8|178629.8|178724.7|178634.7|178719.8|178629.8|4
1724262800000|2024-08-21 17:53:20|178717.3|178627.3|178715|178625|178722.5|178632.5|178715|178625|5
1724262810000|2024-08-21 17:53:30|178715.1|178625.1|178722.9|178632.9|178723|178633|178715.1|178625.1|3
1724262820000|2024-08-21 17:53:40|178722.8|178632.8|178720.6|178630.6|178726.2|178636.2|178720.6|178630.6|6
1724262840000|2024-08-21 17:54:00|178714.3|178624.3|178716.4|178626.4|178716.4|178626.4|178714.3|178624.3|3
1724262850000|2024-08-21 17:54:10|178717.5|178627.5|178719.1|178629.1|178719.1|178629.1|178710|178620|6
1724262860000|2024-08-21 17:54:20|178719|178629|178720.8|178630.8|178720.8|178630.8|178711.8|178621.8|5
1724262870000|2024-08-21 17:54:30|178723.5|178633.5|178721.6|178631.6|178723.5|178633.5|178721.6|178631.6|3
1724262880000|2024-08-21 17:54:40|178721.1|178631.1|178721.1|178631.1|178721.1|178631.1|178721.1|178631.1|1
1724262890000|2024-08-21 17:54:50|178722.3|178632.3|178714.5|178624.5|178722.3|178632.3|178714.5|178624.5|7
1724262900000|2024-08-21 17:55:00|178717.4|178627.4|178716.4|178626.4|178720.2|178630.2|178714.7|178624.7|8
1724262910000|2024-08-21 17:55:10|178715|178625|178716.6|178626.6|178719.8|178629.8|178714.7|178624.7|11
1724262920000|2024-08-21 17:55:20|178716.5|178626.5|178718.3|178628.3|178719.8|178629.8|178716.5|178626.5|5
1724262930000|2024-08-21 17:55:30|178717.3|178627.3|178719.6|178629.6|178719.6|178629.6|178714.6|178624.6|5
1724262940000|2024-08-21 17:55:40|178720.4|178630.4|178713.2|178623.2|178720.4|178630.4|178709.6|178619.6|9
1724262950000|2024-08-21 17:55:50|178714.5|178624.5|178726.6|178636.6|178726.6|178636.6|178714.5|178624.5|6
1724262970000|2024-08-21 17:56:10|178725.6|178635.6|178727.2|178637.2|178727.2|178637.2|178725.6|178635.6|3
1724262980000|2024-08-21 17:56:20|178728|178638|178743.2|178653.2|178745.7|178655.7|178725.8|178635.8|7
1724262990000|2024-08-21 17:56:30|178742.2|178652.2|178741.9|178651.9|178743.2|178653.2|178741.9|178651.9|3
1724263000000|2024-08-21 17:56:40|178741.1|178651.1|178741.9|178651.9|178741.9|178651.9|178741.1|178651.1|2
1724263010000|2024-08-21 17:56:50|178741.1|178651.1|178743.3|178653.3|178745.7|178655.7|178741.1|178651.1|6
1724263020000|2024-08-21 17:57:00|178743.2|178653.2|178742.7|178652.7|178743.2|178653.2|178742.7|178652.7|2
1724263030000|2024-08-21 17:57:10|178743|178653|178742.7|178652.7|178743|178653|178741.3|178651.3|4
1724263040000|2024-08-21 17:57:20|178742.8|178652.8|178736.5|178646.5|178742.9|178652.9|178736.5|178646.5|4
1724263050000|2024-08-21 17:57:30|178790.1|178660.1|178790.7|178660.7|178790.7|178660.7|178790.1|178660.1|3
1724263060000|2024-08-21 17:57:40|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|1
1724263070000|2024-08-21 17:57:50|178782.2|178652.2|178782.2|178652.2|178782.2|178652.2|178782.2|178652.2|1
1724263080000|2024-08-21 17:58:00|178756.1|178666.1|178779.3|178689.3|178779.4|178689.4|178756.1|178666.1|6
1724263090000|2024-08-21 17:58:10|178779.4|178689.4|178779.4|178689.4|178779.4|178689.4|178779.4|178689.4|1
1724263100000|2024-08-21 17:58:20|178782.5|178692.5|178779.5|178689.5|178782.5|178692.5|178779.5|178689.5|6
1724263110000|2024-08-21 17:58:30|178812.5|178682.5|178797.9|178667.9|178812.5|178682.5|178795.3|178665.3|6
1724263120000|2024-08-21 17:58:40|178797.4|178667.4|178797.2|178667.2|178797.4|178667.4|178797.2|178667.2|2
1724263130000|2024-08-21 17:58:50|178797.9|178667.9|178794.3|178664.3|178797.9|178667.9|178794.3|178664.3|3
1724263140000|2024-08-21 17:59:00|178794|178664|178800.3|178670.3|178800.3|178670.3|178793.8|178663.8|5
1724263150000|2024-08-21 17:59:10|178799.4|178669.4|178800.2|178670.2|178800.5|178670.5|178799.4|178669.4|4
1724263160000|2024-08-21 17:59:20|178800.6|178670.6|178800.6|178670.6|178805.9|178675.9|178800.6|178670.6|3
1724263170000|2024-08-21 17:59:30|178801.3|178671.3|178792.9|178662.9|178804.8|178674.8|178792.9|178662.9|29
1724263180000|2024-08-21 17:59:40|178799|178669|178785.6|178655.6|178803.6|178673.6|178785|178655|10
1724263190000|2024-08-21 17:59:50|178792.5|178662.5|178853.6|178633.5|178865.2|178682.8|178792.5|178633.5|9
1724263200000|2024-08-21 18:00:00|178872.8|178608.2|178861.4|178629.4|178990.6|178683.7|178851.1|178604.8|23
1724263210000|2024-08-21 18:00:10|178861.7|178630.3|178857.5|178627.6|178866.6|178636.5|178853.6|178624.2|21
1724263220000|2024-08-21 18:00:20|178856.4|178627.8|178807.8|178677.8|178856.4|178679.8|178807.8|178627.8|13
1724263230000|2024-08-21 18:00:30|178807.3|178677.3|178802.5|178672.5|178810.8|178680.8|178797.2|178667.2|20
1724263240000|2024-08-21 18:00:40|178806.3|178676.3|178804|178674|178810.2|178680.2|178800.4|178670.4|18
1724263250000|2024-08-21 18:00:50|178803.5|178673.5|178792.6|178662.6|178805.1|178675.1|178792.6|178662.6|19
1724263260000|2024-08-21 18:01:00|178794.2|178664.2|178849.8|178719.8|178849.8|178719.8|178794.2|178664.2|17
1724263270000|2024-08-21 18:01:10|178846.7|178716.7|178843.9|178713.9|178846.7|178716.7|178843.9|178713.9|3
1724263280000|2024-08-21 18:01:20|178844.1|178714.1|178801.4|178711.4|178844.1|178749.1|178799|178709|8
1724263290000|2024-08-21 18:01:30|178794.2|178704.2|178804.2|178674.2|178807.4|178704.2|178794.2|178674.2|7
1724263300000|2024-08-21 18:01:40|178804.1|178674.1|178804.4|178674.4|178805.9|178675.9|178802|178672|9
1724263310000|2024-08-21 18:01:50|178805.1|178675.1|178816|178686|178817.1|178687.1|178802.2|178672.2|14
1724263320000|2024-08-21 18:02:00|178817.6|178687.6|178807.2|178677.2|178817.6|178687.6|178792.5|178662.5|25
1724263330000|2024-08-21 18:02:10|178803.7|178673.7|178780.6|178650.6|178807.6|178677.6|178780.6|178650.6|23
1724263340000|2024-08-21 18:02:20|178780.1|178650.1|178783.4|178653.4|178783.4|178653.4|178779.1|178649.1|13
1724263350000|2024-08-21 18:02:30|178781.2|178651.2|178779.9|178649.9|178784|178654|178776|178646|15
1724263360000|2024-08-21 18:02:40|178780.7|178650.7|178785.1|178655.1|178789.4|178659.4|178779.6|178649.6|16
1724263370000|2024-08-21 18:02:50|178785|178655|178785.2|178655.2|178785.3|178655.3|178785|178655|4
1724263380000|2024-08-21 18:03:00|178783.7|178653.7|178796.2|178666.2|178796.2|178666.2|178779.9|178649.9|22
1724263390000|2024-08-21 18:03:10|178793.1|178663.1|178782.5|178652.5|178793.1|178663.1|178781.5|178651.5|18
1724263400000|2024-08-21 18:03:20|178787.7|178657.7|178789.1|178659.1|178791.1|178661.1|178782.7|178652.7|18
1724263410000|2024-08-21 18:03:30|178787.6|178657.6|178793.2|178663.2|178795.7|178665.7|178784|178654|17
1724263420000|2024-08-21 18:03:40|178791.7|178661.7|178788.1|178658.1|178793.4|178663.4|178785.4|178655.4|17
1724263430000|2024-08-21 18:03:50|178787.6|178657.6|178783.7|178653.7|178787.6|178657.6|178781.3|178651.3|14
1724263440000|2024-08-21 18:04:00|178787.1|178657.1|178773.8|178643.8|178788.9|178658.9|178773.8|178643.8|17
1724263450000|2024-08-21 18:04:10|178773.5|178643.5|178766.5|178636.5|178777.7|178647.7|178760.4|178630.4|13
1724263460000|2024-08-21 18:04:20|178766.2|178636.2|178748.9|178618.9|178767.3|178637.3|178748.9|178618.9|7
1724263470000|2024-08-21 18:04:30|178756.3|178626.3|178742.6|178612.6|178756.3|178626.3|178737.5|178607.5|18
1724263480000|2024-08-21 18:04:40|178744.4|178614.4|178732.6|178642.6|178751.8|178642.6|178729.3|178608.1|15
1724263490000|2024-08-21 18:04:50|178734.1|178644.1|178738.8|178648.8|178738.8|178648.8|178731.4|178641.4|11
1724263500000|2024-08-21 18:05:00|178740.3|178650.3|178720.8|178630.8|178740.3|178650.3|178711.4|178621.4|18
1724263510000|2024-08-21 18:05:10|178721.1|178631.1|178726.9|178636.9|178726.9|178636.9|178721.1|178631.1|13
1724263520000|2024-08-21 18:05:20|178727.1|178637.1|178710.3|178580.3|178739.7|178637.1|178710.2|178580.2|19
1724263530000|2024-08-21 18:05:30|178710|178580|178685.6|178555.6|178718.5|178588.5|178663.7|178533.7|23
1724263540000|2024-08-21 18:05:40|178686.7|178556.7|178680.4|178550.4|178686.7|178556.7|178645.9|178545.7|23
1724263550000|2024-08-21 18:05:50|178681|178551|178674.1|178544.1|178684.7|178554.7|178674.1|178544.1|11
1724263560000|2024-08-21 18:06:00|178675|178545|178689.5|178559.5|178689.8|178559.8|178675|178545|20
1724263570000|2024-08-21 18:06:10|178689|178559|178695.8|178565.8|178696.7|178566.7|178689|178559|18
1724263580000|2024-08-21 18:06:20|178696.1|178566.1|178696.8|178566.8|178697.8|178567.8|178695.3|178565.3|10
1724263590000|2024-08-21 18:06:30|178693.2|178563.2|178695.3|178565.3|178696.1|178566.1|178690.6|178560.6|20
1724263600000|2024-08-21 18:06:40|178690|178560|178634.7|178504.7|178690|178578.5|178613.6|178504.7|23
1724263610000|2024-08-21 18:06:50|178634.5|178504.5|178639.7|178509.7|178640.3|178520.3|178608.4|178503.2|18
1724263620000|2024-08-21 18:07:00|178639.6|178509.6|178625.1|178495.1|178640.1|178520.9|178601.9|178493.9|21
1724263630000|2024-08-21 18:07:10|178629|178499|178638.1|178508.1|178638.2|178517|178605.2|178496.5|17
1724263640000|2024-08-21 18:07:20|178631.4|178501.4|178634.4|178504.4|178637|178514.8|178604.8|178501.3|16
1724263650000|2024-08-21 18:07:30|178636.5|178506.5|178639.2|178509.2|178639.2|178527.1|178611.1|178503.7|15
1724263660000|2024-08-21 18:07:40|178632.7|178502.7|178625.4|178495.4|178632.7|178502.7|178622.7|178492.7|13
1724263670000|2024-08-21 18:07:50|178624.7|178494.7|178629.9|178499.9|178640|178510|178624.7|178494.7|19
1724263680000|2024-08-21 18:08:00|178630|178500|178626.1|178536.1|178635.6|178545.6|178608.3|178500|21
1724263690000|2024-08-21 18:08:10|178626.4|178536.4|178639.8|178549.8|178665.5|178551.2|178626.1|178518.9|22
1724263700000|2024-08-21 18:08:20|178639.4|178549.4|178653.8|178523.8|178667.3|178552|178638|178523.8|13
1724263710000|2024-08-21 18:08:30|178630.1|178540.1|178657|178527|178667.6|178548.1|178630.1|178520.9|15
1724263720000|2024-08-21 18:08:40|178659.7|178529.7|178652.9|178522.9|178659.8|178529.8|178652.9|178522.9|8
1724263730000|2024-08-21 18:08:50|178652.6|178522.6|178631.6|178501.6|178652.6|178522.6|178631.6|178501.6|13
1724263740000|2024-08-21 18:09:00|178632.4|178502.4|178647.8|178517.8|178652.3|178522.3|178632.4|178502.4|15
1724263750000|2024-08-21 18:09:10|178651.7|178521.7|178654.7|178524.7|178661.3|178531.3|178647.8|178517.8|12
1724263760000|2024-08-21 18:09:20|178658.5|178528.5|178646.3|178516.3|178658.5|178528.5|178646.3|178516.3|9
1724263770000|2024-08-21 18:09:30|178646.7|178516.7|178657.7|178527.7|178666.3|178544.4|178629.5|178516.7|18
1724263780000|2024-08-21 18:09:40|178657.4|178527.4|178656.5|178526.5|178657.4|178527.4|178656.1|178526.1|9
1724263790000|2024-08-21 18:09:50|178656|178526|178657.5|178527.5|178657.5|178527.5|178656|178526|4
1724263800000|2024-08-21 18:10:00|178661.6|178531.6|178613.7|178483.7|178665.9|178535.9|178612.1|178482.1|19
1724263810000|2024-08-21 18:10:10|178612|178482|178611.3|178481.3|178617.5|178487.5|178609.3|178479.3|25
1724263820000|2024-08-21 18:10:20|178614.2|178484.2|178605.7|178475.7|178616.3|178486.3|178601.4|178471.4|12
1724263830000|2024-08-21 18:10:30|178602.9|178472.9|178597.7|178467.7|178604.2|178488.2|178561|178458.8|23
1724263840000|2024-08-21 18:10:40|178593.3|178463.3|178606|178476|178606|178476|178592.8|178462.8|9
1724263850000|2024-08-21 18:10:50|178605.8|178475.8|178599.2|178469.2|178610.2|178480.2|178596.7|178466.7|12
1724263860000|2024-08-21 18:11:00|178598.9|178468.9|178603.8|178473.8|178613.5|178483.5|178581.7|178451.7|18
1724263870000|2024-08-21 18:11:10|178603.9|178473.9|178606.3|178476.3|178610.8|178480.8|178603.9|178473.9|7
1724263880000|2024-08-21 18:11:20|178605.7|178475.7|178605.4|178475.4|178612.4|178482.4|178605.4|178475.4|13
1724263890000|2024-08-21 18:11:30|178609.8|178479.8|178598.4|178468.4|178617.1|178487.1|178596.2|178466.2|13
1724263900000|2024-08-21 18:11:40|178597.8|178467.8|178593.7|178463.7|178598.4|178468.4|178587.2|178457.2|10
1724263910000|2024-08-21 18:11:50|178601.9|178471.9|178594.2|178464.2|178608.2|178478.2|178594.2|178464.2|13
1724263920000|2024-08-21 18:12:00|178594.3|178464.3|178616.4|178486.4|178622.3|178492.3|178588.9|178458.9|17
1724263930000|2024-08-21 18:12:10|178613|178483|178617.3|178487.3|178632.6|178502.6|178613|178483|23
1724263940000|2024-08-21 18:12:20|178617.2|178487.2|178608.3|178478.3|178621.4|178491.4|178604.8|178474.8|17
1724263950000|2024-08-21 18:12:30|178607.5|178477.5|178598.5|178468.5|178607.5|178477.5|178591.8|178461.8|15
1724263960000|2024-08-21 18:12:40|178598.6|178468.6|178575.2|178445.2|178617.5|178487.5|178575.2|178445.2|14
1724263970000|2024-08-21 18:12:50|178574.5|178444.5|178582.4|178452.4|178582.4|178452.4|178573.1|178443.1|10
1724263980000|2024-08-21 18:13:00|178582.2|178452.2|178582.3|178452.3|178582.3|178452.3|178582.2|178452.2|4
1724263990000|2024-08-21 18:13:10|178582.2|178452.2|178523.1|178393.1|178582.2|178452.2|178514.7|178384.7|18
1724264000000|2024-08-21 18:13:20|178486|178356|178486.3|178356.3|178494|178364|178476|178346|14
1724264010000|2024-08-21 18:13:30|178486|178356|178465.5|178335.5|178491.8|178361.8|178459.5|178329.5|15
1724264020000|2024-08-21 18:13:40|178460.3|178330.3|178422.1|178332.1|178468.8|178359.6|178417.6|178312.8|24
1724264030000|2024-08-21 18:13:50|178422.2|178332.2|178407|178277|178442.5|178332.6|178407|178277|19
1724264040000|2024-08-21 18:14:00|178405.3|178275.3|178402.5|178272.5|178405.3|178275.3|178398.6|178268.6|11
1724264050000|2024-08-21 18:14:10|178403.2|178273.2|178371.8|178281.8|178403.2|178294.7|178364.6|178273.2|16
1724264060000|2024-08-21 18:14:20|178371.1|178281.1|178373.5|178283.5|178376.7|178286.7|178368.9|178278.9|12
1724264070000|2024-08-21 18:14:30|178372.9|178282.9|178371.5|178281.5|178374.4|178284.4|178370.4|178280.4|6
1724264080000|2024-08-21 18:14:40|178374.8|178284.8|178332.9|178242.9|178377.7|178287.7|178330.1|178240.1|16
1724264090000|2024-08-21 18:14:50|178332.4|178242.4|178308.3|178218.3|178333.9|178243.9|178293|178203|15
1724264100000|2024-08-21 18:15:00|178308.2|178218.2|178351.3|178261.3|178360.7|178270.7|178308.2|178218.2|20
1724264110000|2024-08-21 18:15:10|178352|178262|178319.6|178229.6|178352.1|178262.1|178317.9|178227.9|25
1724264120000|2024-08-21 18:15:20|178319.8|178229.8|178331.4|178241.4|178331.4|178241.4|178312.9|178222.9|20
1724264130000|2024-08-21 18:15:30|178333.5|178243.5|178338.7|178248.7|178343.9|178253.9|178333.5|178243.5|17
1724264140000|2024-08-21 18:15:40|178341.9|178251.9|178331.5|178241.5|178341.9|178251.9|178331.5|178241.5|14
1724264150000|2024-08-21 18:15:50|178333.2|178243.2|178331.9|178241.9|178334|178244|178329.6|178239.6|12
1724264160000|2024-08-21 18:16:00|178331.8|178241.8|178321.9|178231.9|178331.8|178241.8|178315.4|178225.4|24
1724264170000|2024-08-21 18:16:10|178323.3|178233.3|178318.7|178228.7|178323.3|178233.3|178317.8|178227.8|13
1724264180000|2024-08-21 18:16:20|178318.3|178228.3|178323.7|178233.7|178323.8|178233.8|178314.4|178224.4|15
1724264190000|2024-08-21 18:16:30|178327.5|178237.5|178285.8|178195.8|178328.5|178238.5|178285.8|178195.8|12
1724264200000|2024-08-21 18:16:40|178285.5|178195.5|178282.3|178192.3|178290.6|178200.6|178282.3|178192.3|15
1724264210000|2024-08-21 18:16:50|178282.6|178192.6|178289.2|178199.2|178289.2|178199.2|178282.6|178192.6|4
1724264220000|2024-08-21 18:17:00|178288.7|178198.7|178284.4|178194.4|178288.7|178198.7|178279.6|178189.6|5
1724264230000|2024-08-21 18:17:10|178284.8|178194.8|178312.4|178222.4|178317.9|178227.9|178279.4|178189.4|26
1724264240000|2024-08-21 18:17:20|178312.3|178222.3|178303.3|178213.3|178313.3|178223.3|178295.1|178205.1|17
1724264250000|2024-08-21 18:17:30|178293.5|178203.5|178304.4|178214.4|178304.5|178214.5|178293.5|178203.5|7
1724264260000|2024-08-21 18:17:40|178304.9|178214.9|178303.7|178213.7|178306.2|178216.2|178295.3|178205.3|16
1724264270000|2024-08-21 18:17:50|178309.5|178219.5|178308.3|178218.3|178309.7|178219.7|178308.3|178218.3|6
1724264280000|2024-08-21 18:18:00|178308.1|178218.1|178308.9|178218.9|178314|178224|178302.7|178212.7|13
1724264290000|2024-08-21 18:18:10|178309|178219|178308|178218|178309|178219|178303.6|178213.6|4
1724264300000|2024-08-21 18:18:20|178307.6|178217.6|178308.3|178218.3|178308.3|178218.3|178302.7|178212.7|6
1724264310000|2024-08-21 18:18:30|178308.4|178218.4|178315.8|178225.8|178325.1|178235.1|178308.4|178218.4|21
1724264320000|2024-08-21 18:18:40|178319.2|178229.2|178321.1|178231.1|178323.8|178233.8|178310.8|178220.8|23
1724264330000|2024-08-21 18:18:50|178320.6|178230.6|178306.9|178216.9|178320.6|178230.6|178303.8|178213.8|9
1724264340000|2024-08-21 18:19:00|178298.9|178208.9|178303.2|178213.2|178305.7|178215.7|178298.5|178208.5|8
1724264350000|2024-08-21 18:19:10|178302.8|178212.8|178303|178213|178303|178213|178302.6|178212.6|3
1724264360000|2024-08-21 18:19:20|178303.1|178213.1|178319.8|178229.8|178324.4|178234.4|178303.1|178213.1|20
1724264370000|2024-08-21 18:19:30|178295.2|178205.2|178268.1|178178.1|178295.2|178205.2|178265.2|178175.2|12
1724264380000|2024-08-21 18:19:40|178268.8|178178.8|178270.3|178180.3|178270.4|178180.4|178268.6|178178.6|5
1724264390000|2024-08-21 18:19:50|178275.2|178185.2|178272.9|178182.9|178286.9|178196.9|178272.9|178182.9|18
1724264400000|2024-08-21 18:20:00|178266.8|178176.8|178250.2|178160.2|178270.5|178180.5|178244.2|178154.2|22
1724264410000|2024-08-21 18:20:10|178249.9|178159.9|178248.6|178158.6|178250|178160|178248.1|178158.1|12
1724264420000|2024-08-21 18:20:20|178248.7|178158.7|178256.6|178166.6|178256.6|178166.6|178248.7|178158.7|12
1724264430000|2024-08-21 18:20:30|178258.5|178168.5|178266|178176|178266.9|178176.9|178258.5|178168.5|20
1724264440000|2024-08-21 18:20:40|178260.1|178170.1|178253.9|178163.9|178265.1|178175.1|178253.9|178163.9|9
1724264450000|2024-08-21 18:20:50|178257.7|178167.7|178261|178171|178261.2|178171.2|178254.9|178164.9|10
1724264460000|2024-08-21 18:21:00|178261.1|178171.1|178259.8|178169.8|178264.1|178174.1|178253.5|178163.5|11
1724264470000|2024-08-21 18:21:10|178259.6|178169.6|178258.5|178168.5|178259.6|178169.6|178253.4|178163.4|4
1724264480000|2024-08-21 18:21:20|178254.5|178164.5|178264.2|178174.2|178265.9|178175.9|178253.8|178163.8|9
1724264490000|2024-08-21 18:21:30|178264.5|178174.5|178269.3|178179.3|178269.5|178179.5|178258.1|178168.1|16
1724264500000|2024-08-21 18:21:40|178269.7|178179.7|178267|178177|178269.7|178179.7|178261.3|178171.3|8
1724264510000|2024-08-21 18:21:50|178266.9|178176.9|178266.4|178176.4|178266.9|178176.9|178266|178176|9
1724264520000|2024-08-21 18:22:00|178266.6|178176.6|178254.9|178164.9|178266.6|178176.6|178250.4|178160.4|12
1724264530000|2024-08-21 18:22:10|178261.4|178171.4|178250.7|178160.7|178261.4|178171.4|178250.7|178160.7|8
1724264540000|2024-08-21 18:22:20|178250.8|178160.8|178247.5|178157.5|178251.4|178161.4|178245.2|178155.2|5
1724264550000|2024-08-21 18:22:30|178252.1|178162.1|178252.6|178162.6|178255|178165|178246.1|178156.1|24
1724264560000|2024-08-21 18:22:40|178253|178163|178308.2|178218.2|178321|178231|178251.6|178161.6|27
1724264570000|2024-08-21 18:22:50|178308.9|178218.9|178310.2|178220.2|178312.2|178222.2|178307.7|178217.7|14
1724264580000|2024-08-21 18:23:00|178310.1|178220.1|178319.8|178229.8|178325.8|178235.8|178300.9|178210.9|22
1724264590000|2024-08-21 18:23:10|178314.5|178224.5|178297.5|178207.5|178316.7|178226.7|178291.6|178201.6|15
1724264600000|2024-08-21 18:23:20|178298.5|178208.5|178296.8|178206.8|178302|178212|178293.4|178203.4|10
1724264610000|2024-08-21 18:23:30|178296.3|178206.3|178301.9|178211.9|178302.2|178212.2|178295.7|178205.7|7
1724264620000|2024-08-21 18:23:40|178303.6|178213.6|178299.7|178209.7|178303.6|178213.6|178297.6|178207.6|7
1724264630000|2024-08-21 18:23:50|178303.1|178213.1|178299.7|178209.7|178303.3|178213.3|178295.3|178205.3|5
1724264640000|2024-08-21 18:24:00|178299.2|178209.2|178301.8|178211.8|178301.8|178211.8|178296.4|178206.4|9
1724264650000|2024-08-21 18:24:10|178298.4|178208.4|178298.7|178208.7|178299|178209|178298.4|178208.4|5
1724264660000|2024-08-21 18:24:20|178298.4|178208.4|178299.6|178209.6|178302.8|178212.8|178297.1|178207.1|11
1724264670000|2024-08-21 18:24:30|178299.3|178209.3|178271.7|178181.7|178302.8|178212.8|178271.4|178181.4|19
1724264680000|2024-08-21 18:24:40|178265.2|178175.2|178274.5|178184.5|178274.5|178184.5|178265.1|178175.1|6
1724264690000|2024-08-21 18:24:50|178270.6|178180.6|178275.1|178185.1|178275.1|178185.1|178270.5|178180.5|5
1724264700000|2024-08-21 18:25:00|178274.1|178184.1|178271.3|178181.3|178275|178185|178269.7|178179.7|12
1724264710000|2024-08-21 18:25:10|178266.8|178176.8|178272|178182|178274.9|178184.9|178266.5|178176.5|8
1724264720000|2024-08-21 18:25:20|178276.8|178186.8|178267.7|178177.7|178278.9|178188.9|178266.3|178176.3|16
1724264730000|2024-08-21 18:25:30|178263.2|178173.2|178274.1|178184.1|178274.1|178184.1|178263.2|178173.2|12
1724264740000|2024-08-21 18:25:40|178274|178184|178272.2|178182.2|178274.2|178184.2|178266.3|178176.3|8
1724264750000|2024-08-21 18:25:50|178272|178182|178271.8|178181.8|178273.7|178183.7|178266.4|178176.4|6
1724264760000|2024-08-21 18:26:00|178273.2|178183.2|178276.3|178186.3|178276.3|178186.3|178269.1|178179.1|8
1724264770000|2024-08-21 18:26:10|178272.7|178182.7|178275.8|178185.8|178278.6|178188.6|178272.7|178182.7|5
1724264780000|2024-08-21 18:26:20|178275.1|178185.1|178278.7|178188.7|178278.7|178188.7|178275.1|178185.1|2
1724264790000|2024-08-21 18:26:30|178278.4|178188.4|178284.9|178194.9|178284.9|178194.9|178270.4|178180.4|8
1724264800000|2024-08-21 18:26:40|178285.4|178195.4|178304.4|178214.4|178304.6|178214.6|178285.4|178195.4|8
1724264810000|2024-08-21 18:26:50|178304.7|178214.7|178294.5|178204.5|178304.7|178214.7|178289.3|178199.3|6
1724264820000|2024-08-21 18:27:00|178294.6|178204.6|178281.5|178191.5|178294.8|178204.8|178265.8|178175.8|21
1724264830000|2024-08-21 18:27:10|178281.6|178191.6|178326.5|178236.5|178333|178243|178276.7|178186.7|17
1724264840000|2024-08-21 18:27:20|178326.6|178236.6|178320.7|178230.7|178326.7|178236.7|178318.3|178228.3|13
1724264850000|2024-08-21 18:27:30|178319.6|178229.6|178321.3|178231.3|178325|178235|178319.4|178229.4|7
1724264860000|2024-08-21 18:27:40|178318.8|178228.8|178313.6|178223.6|178320.3|178230.3|178313.6|178223.6|5
1724264870000|2024-08-21 18:27:50|178313.7|178223.7|178317.4|178227.4|178319.7|178229.7|178312.8|178222.8|15
1724264880000|2024-08-21 18:28:00|178318.5|178228.5|178312.6|178222.6|178318.5|178228.5|178307.8|178217.8|9
1724264890000|2024-08-21 18:28:10|178312.7|178222.7|178307.6|178217.6|178312.7|178222.7|178301.4|178211.4|10
1724264900000|2024-08-21 18:28:20|178308.7|178218.7|178308|178218|178308.7|178218.7|178304.9|178214.9|10
1724264910000|2024-08-21 18:28:30|178304.7|178214.7|178301.3|178211.3|178305.8|178215.8|178300.7|178210.7|5
1724264920000|2024-08-21 18:28:40|178301|178211|178301|178211|178301|178211|178301|178211|1
1724264930000|2024-08-21 18:28:50|178300.5|178210.5|178303.4|178213.4|178304|178214|178298.7|178208.7|14
1724264940000|2024-08-21 18:29:00|178303.3|178213.3|178298.2|178208.2|178303.3|178213.3|178294.2|178204.2|9
1724264950000|2024-08-21 18:29:10|178295.2|178205.2|178299.1|178209.1|178301.6|178211.6|178295.2|178205.2|7
1724264960000|2024-08-21 18:29:20|178300.4|178210.4|178301.9|178211.9|178303.6|178213.6|178294.3|178204.3|10
1724264970000|2024-08-21 18:29:30|178298.5|178208.5|178298.2|178208.2|178302.8|178212.8|178298.2|178208.2|8
1724264980000|2024-08-21 18:29:40|178298.3|178208.3|178301.1|178211.1|178301.2|178211.2|178293.5|178203.5|12
1724264990000|2024-08-21 18:29:50|178297.8|178207.8|178308|178218|178315.2|178225.2|178294.9|178204.9|24
1724265000000|2024-08-21 18:30:00|178308.1|178218.1|178312.1|178222.1|178312.1|178222.1|178306.3|178216.3|10
1724265010000|2024-08-21 18:30:10|178306.7|178216.7|178312.2|178222.2|178321.3|178231.3|178306.7|178216.7|23
1724265020000|2024-08-21 18:30:20|178311.1|178221.1|178310.5|178220.5|178311.3|178221.3|178305.6|178215.6|8
1724265030000|2024-08-21 18:30:30|178305.6|178215.6|178299.7|178209.7|178310.5|178220.5|178295.5|178205.5|8
1724265040000|2024-08-21 18:30:40|178302.4|178212.4|178304.5|178214.5|178304.6|178214.6|178298.2|178208.2|16
1724265050000|2024-08-21 18:30:50|178301.2|178211.2|178305.2|178215.2|178305.2|178215.2|178301.2|178211.2|8
1724265060000|2024-08-21 18:31:00|178304.9|178214.9|178304.1|178214.1|178310.4|178220.4|178303.7|178213.7|12
1724265070000|2024-08-21 18:31:10|178307.5|178217.5|178304.9|178214.9|178308.1|178218.1|178302.3|178212.3|9
1724265080000|2024-08-21 18:31:20|178300.2|178210.2|178303.5|178213.5|178304|178214|178299.5|178209.5|7
1724265090000|2024-08-21 18:31:30|178299.7|178209.7|178303.1|178213.1|178303.2|178213.2|178299.7|178209.7|3
1724265100000|2024-08-21 18:31:40|178298.4|178208.4|178269|178179|178317.6|178227.6|178269|178179|15
1724265110000|2024-08-21 18:31:50|178265.7|178175.7|178249.7|178159.7|178268.2|178178.2|178249.7|178159.7|20
1724265120000|2024-08-21 18:32:00|178242.5|178152.5|178247.9|178157.9|178255.8|178165.8|178242|178152|20
1724265130000|2024-08-21 18:32:10|178252|178162|178247.3|178157.3|178253.3|178163.3|178242.7|178152.7|16
1724265140000|2024-08-21 18:32:20|178247.1|178157.1|178244.3|178154.3|178247.7|178157.7|178233.9|178143.9|19
1724265150000|2024-08-21 18:32:30|178244.7|178154.7|178237.9|178147.9|178245|178155|178237.9|178147.9|17
1724265160000|2024-08-21 18:32:40|178242.8|178152.8|178239.3|178149.3|178243.1|178153.1|178238.7|178148.7|9
1724265170000|2024-08-21 18:32:50|178242.7|178152.7|178237.5|178147.5|178243.7|178153.7|178234|178144|13
1724265180000|2024-08-21 18:33:00|178236.1|178146.1|178234.6|178144.6|178236.4|178146.4|178230.9|178140.9|13
1724265190000|2024-08-21 18:33:10|178233.2|178143.2|178245.9|178155.9|178245.9|178155.9|178221.2|178131.2|15
1724265200000|2024-08-21 18:33:20|178245.4|178155.4|178251.7|178161.7|178251.9|178161.9|178244.9|178154.9|27
1724265210000|2024-08-21 18:33:30|178247.6|178157.6|178250.7|178160.7|178256.5|178166.5|178246.3|178156.3|14
1724265220000|2024-08-21 18:33:40|178251|178161|178245.7|178155.7|178260.6|178170.6|178245.3|178155.3|16
1724265230000|2024-08-21 18:33:50|178243|178153|178253.5|178163.5|178262.6|178172.6|178243|178153|20
1724265240000|2024-08-21 18:34:00|178258.4|178168.4|178257.4|178167.4|178259.1|178169.1|178252.3|178162.3|23
1724265250000|2024-08-21 18:34:10|178251|178161|178257.1|178167.1|178257.1|178167.1|178251|178161|3
1724265260000|2024-08-21 18:34:20|178257.2|178167.2|178265.1|178175.1|178267.9|178177.9|178256.5|178166.5|12
1724265270000|2024-08-21 18:34:30|178265.3|178175.3|178266.6|178176.6|178267.9|178177.9|178259.6|178169.6|10
1724265280000|2024-08-21 18:34:40|178266.4|178176.4|178266.4|178176.4|178268.2|178178.2|178261.8|178171.8|12
1724265290000|2024-08-21 18:34:50|178266.2|178176.2|178274.8|178184.8|178274.8|178184.8|178265.9|178175.9|7
1724265300000|2024-08-21 18:35:00|178274.9|178184.9|178297.8|178207.8|178297.8|178207.8|178274.9|178184.9|13
1724265310000|2024-08-21 18:35:10|178301.6|178211.6|178315.6|178225.6|178317.4|178227.4|178301.3|178211.3|17
1724265320000|2024-08-21 18:35:20|178315.4|178225.4|178310.5|178220.5|178315.4|178225.4|178310.5|178220.5|10
1724265330000|2024-08-21 18:35:30|178310.6|178220.6|178316.4|178226.4|178316.4|178226.4|178298.8|178208.8|19
1724265340000|2024-08-21 18:35:40|178316.8|178226.8|178313.8|178223.8|178317.1|178227.1|178303.5|178213.5|14
1724265350000|2024-08-21 18:35:50|178317.6|178227.6|178317.7|178227.7|178317.8|178227.8|178310.2|178220.2|7
1724265360000|2024-08-21 18:36:00|178321.8|178231.8|178317.6|178227.6|178321.8|178231.8|178312.1|178222.1|11
1724265370000|2024-08-21 18:36:10|178322.7|178232.7|178319.3|178229.3|178323.1|178233.1|178317.7|178227.7|9
1724265380000|2024-08-21 18:36:20|178318.5|178228.5|178310.8|178220.8|178318.5|178228.5|178307.1|178217.1|13
1724265390000|2024-08-21 18:36:30|178310.9|178220.9|178311.2|178221.2|178311.6|178221.6|178304.4|178214.4|8
1724265400000|2024-08-21 18:36:40|178311.6|178221.6|178311.1|178221.1|178311.6|178221.6|178310.6|178220.6|6
1724265410000|2024-08-21 18:36:50|178311.2|178221.2|178313.5|178223.5|178313.6|178223.6|178311.2|178221.2|8
1724265420000|2024-08-21 18:37:00|178313.3|178223.3|178313.3|178223.3|178313.5|178223.5|178313.1|178223.1|7
1724265430000|2024-08-21 18:37:10|178310|178220|178311.4|178221.4|178314.8|178224.8|178310|178220|5
1724265440000|2024-08-21 18:37:20|178312.9|178222.9|178321.2|178231.2|178331.6|178241.6|178311.1|178221.1|13
1724265450000|2024-08-21 18:37:30|178317.5|178227.5|178311.8|178221.8|178317.5|178227.5|178308.9|178218.9|16
1724265460000|2024-08-21 18:37:40|178315.1|178225.1|178312.4|178222.4|178315.5|178225.5|178307.8|178217.8|8
1724265470000|2024-08-21 18:37:50|178312.6|178222.6|178311.1|178221.1|178314.3|178224.3|178310.7|178220.7|7
1724265480000|2024-08-21 18:38:00|178311|178221|178309.6|178219.6|178313.5|178223.5|178309.6|178219.6|9
1724265490000|2024-08-21 18:38:10|178309.9|178219.9|178312.7|178222.7|178315.6|178225.6|178309.9|178219.9|11
1724265500000|2024-08-21 18:38:20|178312.6|178222.6|178318|178228|178318.1|178228.1|178312.4|178222.4|4
1724265510000|2024-08-21 18:38:30|178320.7|178230.7|178313.2|178223.2|178320.7|178230.7|178313.1|178223.1|5
1724265520000|2024-08-21 18:38:40|178313.5|178223.5|178320.9|178230.9|178326.2|178236.2|178313.5|178223.5|12
1724265530000|2024-08-21 18:38:50|178320.7|178230.7|178324.1|178234.1|178324.1|178234.1|178316.9|178226.9|7
1724265540000|2024-08-21 18:39:00|178324.2|178234.2|178318|178228|178324.2|178234.2|178318|178228|18
1724265550000|2024-08-21 18:39:10|178318.2|178228.2|178321.4|178231.4|178324.9|178234.9|178315.4|178225.4|12
1724265560000|2024-08-21 18:39:20|178330.1|178240.1|178318.6|178228.6|178330.1|178240.1|178316|178226|16
1724265570000|2024-08-21 18:39:30|178318.2|178228.2|178315.8|178225.8|178320.2|178230.2|178311|178221|10
1724265580000|2024-08-21 18:39:40|178312.6|178222.6|178314.6|178224.6|178314.6|178224.6|178311.9|178221.9|4
1724265590000|2024-08-21 18:39:50|178319.1|178229.1|178310.1|178220.1|178319.1|178229.1|178310.1|178220.1|11
1724265600000|2024-08-21 18:40:00|178306.3|178216.3|178314.2|178224.2|178318.9|178228.9|178306.3|178216.3|13
1724265610000|2024-08-21 18:40:10|178320|178230|178315.5|178225.5|178320|178230|178315.2|178225.2|5
1724265620000|2024-08-21 18:40:20|178311.7|178221.7|178312.5|178222.5|178316.6|178226.6|178311.7|178221.7|4
1724265630000|2024-08-21 18:40:30|178316.5|178226.5|178322.7|178232.7|178322.7|178232.7|178316.5|178226.5|5
1724265640000|2024-08-21 18:40:40|178323.8|178233.8|178327.5|178237.5|178329.4|178239.4|178321.6|178231.6|7
1724265650000|2024-08-21 18:40:50|178327.3|178237.3|178323.9|178233.9|178327.3|178237.3|178323.9|178233.9|2
1724265660000|2024-08-21 18:41:00|178323.7|178233.7|178317.4|178227.4|178323.7|178233.7|178317.4|178227.4|4
1724265670000|2024-08-21 18:41:10|178318.8|178228.8|178321.5|178231.5|178326.9|178236.9|178318.8|178228.8|3
1724265680000|2024-08-21 18:41:20|178324.1|178234.1|178321.1|178231.1|178325.9|178235.9|178318.9|178228.9|9
1724265690000|2024-08-21 18:41:30|178319.9|178229.9|178322.4|178232.4|178326.2|178236.2|178319.4|178229.4|7
1724265700000|2024-08-21 18:41:40|178319.4|178229.4|178321.2|178231.2|178321.5|178231.5|178318.3|178228.3|6
1724265710000|2024-08-21 18:41:50|178323.2|178233.2|178323.1|178233.1|178323.2|178233.2|178323.1|178233.1|2
1724265720000|2024-08-21 18:42:00|178323.6|178233.6|178318.3|178228.3|178323.6|178233.6|178303.5|178213.5|14
1724265730000|2024-08-21 18:42:10|178317.7|178227.7|178317.9|178227.9|178320.8|178230.8|178317.7|178227.7|7
1724265740000|2024-08-21 18:42:20|178318.1|178228.1|178327|178237|178327|178237|178318.1|178228.1|9
1724265750000|2024-08-21 18:42:30|178329.6|178239.6|178331.4|178241.4|178331.4|178241.4|178326.7|178236.7|5
1724265760000|2024-08-21 18:42:40|178329.3|178239.3|178347.4|178257.4|178347.4|178257.4|178329.3|178239.3|3
1724265770000|2024-08-21 18:42:50|178349.5|178259.5|178351.4|178261.4|178353.1|178263.1|178347.3|178257.3|11
1724265780000|2024-08-21 18:43:00|178351.5|178261.5|178353.6|178263.6|178353.6|178263.6|178351.5|178261.5|7
1724265790000|2024-08-21 18:43:10|178353.5|178263.5|178361|178271|178361|178271|178351.8|178261.8|10
1724265800000|2024-08-21 18:43:20|178360.8|178270.8|178368.3|178278.3|178368.3|178278.3|178354.9|178264.9|9
1724265810000|2024-08-21 18:43:30|178368.2|178278.2|178365.9|178275.9|178368.2|178278.2|178359.8|178269.8|7
1724265820000|2024-08-21 18:43:40|178363.8|178273.8|178363|178273|178363.8|178273.8|178359.1|178269.1|4
1724265830000|2024-08-21 18:43:50|178359.8|178269.8|178351.2|178261.2|178359.8|178269.8|178351.2|178261.2|5
1724265840000|2024-08-21 18:44:00|178349.8|178259.8|178362|178272|178362|178272|178349|178259|18
1724265850000|2024-08-21 18:44:10|178361.8|178271.8|178359.4|178269.4|178361.8|178271.8|178359.4|178269.4|5
1724265860000|2024-08-21 18:44:20|178357.3|178267.3|178356.3|178266.3|178357.3|178267.3|178355.2|178265.2|7
1724265870000|2024-08-21 18:44:30|178355.4|178265.4|178354.1|178264.1|178355.4|178265.4|178351.6|178261.6|3
1724265880000|2024-08-21 18:44:40|178355.9|178265.9|178356.8|178266.8|178357.2|178267.2|178355.5|178265.5|12
1724265890000|2024-08-21 18:44:50|178359.1|178269.1|178357.1|178267.1|178359.1|178269.1|178357.1|178267.1|3
1724265900000|2024-08-21 18:45:00|178357|178267|178355.2|178265.2|178357|178267|178350.5|178260.5|9
1724265910000|2024-08-21 18:45:10|178356.3|178266.3|178357.5|178267.5|178358.5|178268.5|178356.3|178266.3|6
1724265920000|2024-08-21 18:45:20|178358.3|178268.3|178367.5|178277.5|178367.5|178277.5|178358.3|178268.3|6
1724265930000|2024-08-21 18:45:30|178366.6|178276.6|178369.2|178279.2|178369.2|178279.2|178363.5|178273.5|11
1724265940000|2024-08-21 18:45:40|178369.3|178279.3|178367.4|178277.4|178370.7|178280.7|178367.1|178277.1|8
1724265950000|2024-08-21 18:45:50|178368.5|178278.5|178365.6|178275.6|178368.5|178278.5|178363.7|178273.7|5
1724265960000|2024-08-21 18:46:00|178365.7|178275.7|178368|178278|178368|178278|178365.7|178275.7|2
1724265970000|2024-08-21 18:46:10|178367.9|178277.9|178367.3|178277.3|178367.9|178277.9|178367.2|178277.2|3
1724265980000|2024-08-21 18:46:20|178365.5|178275.5|178348.4|178258.4|178366.4|178276.4|178345.2|178255.2|17
1724265990000|2024-08-21 18:46:30|178348.5|178258.5|178348.5|178258.5|178348.5|178258.5|178348.5|178258.5|1
1724266000000|2024-08-21 18:46:40|178350.4|178260.4|178350.4|178260.4|178350.4|178260.4|178350.4|178260.4|1
1724266010000|2024-08-21 18:46:50|178346.3|178256.3|178344.4|178254.4|178348.8|178258.8|178342.6|178252.6|7
1724266020000|2024-08-21 18:47:00|178345.5|178255.5|178344.6|178254.6|178345.5|178255.5|178338.1|178248.1|9
1724266030000|2024-08-21 18:47:10|178337|178247|178341|178251|178341.4|178251.4|178337|178247|7
1724266040000|2024-08-21 18:47:20|178342.5|178252.5|178346.6|178256.6|178347.4|178257.4|178339.3|178249.3|10
1724266050000|2024-08-21 18:47:30|178346.7|178256.7|178338.7|178248.7|178346.8|178256.8|178336|178246|13
1724266060000|2024-08-21 18:47:40|178334.4|178244.4|178327.6|178237.6|178334.4|178244.4|178322.2|178232.2|5
1724266070000|2024-08-21 18:47:50|178329.6|178239.6|178326.5|178236.5|178329.6|178239.6|178322.5|178232.5|7
1724266080000|2024-08-21 18:48:00|178325.4|178235.4|178325.8|178235.8|178326|178236|178322.2|178232.2|8
1724266090000|2024-08-21 18:48:10|178324.4|178234.4|178325.8|178235.8|178325.8|178235.8|178324.4|178234.4|2
1724266100000|2024-08-21 18:48:20|178321.8|178231.8|178321|178231|178322.6|178232.6|178320|178230|9
1724266110000|2024-08-21 18:48:30|178322.7|178232.7|178324|178234|178325.1|178235.1|178321.9|178231.9|5
1724266120000|2024-08-21 18:48:40|178321.9|178231.9|178324.3|178234.3|178324.3|178234.3|178321.9|178231.9|5
1724266130000|2024-08-21 18:48:50|178323.2|178233.2|178323.3|178233.3|178323.3|178233.3|178322.7|178232.7|6
1724266140000|2024-08-21 18:49:00|178320.9|178230.9|178324.4|178234.4|178324.4|178234.4|178320.9|178230.9|3
1724266150000|2024-08-21 18:49:10|178324.6|178234.6|178324.9|178234.9|178324.9|178234.9|178322.3|178232.3|3
1724266160000|2024-08-21 18:49:20|178323.6|178233.6|178322.4|178232.4|178325.1|178235.1|178322.2|178232.2|8
1724266170000|2024-08-21 18:49:30|178320.9|178230.9|178322.1|178232.1|178322.9|178232.9|178320.9|178230.9|3
1724266180000|2024-08-21 18:49:40|178321.9|178231.9|178322.5|178232.5|178323.3|178233.3|178320.4|178230.4|8
1724266190000|2024-08-21 18:49:50|178323.6|178233.6|178324.1|178234.1|178324.1|178234.1|178323.6|178233.6|2
1724266200000|2024-08-21 18:50:00|178324.2|178234.2|178330|178240|178330|178240|178324.2|178234.2|7
1724266210000|2024-08-21 18:50:10|178330.1|178240.1|178329.7|178239.7|178331.2|178241.2|178327|178237|10
1724266220000|2024-08-21 18:50:20|178329.8|178239.8|178329.8|178239.8|178329.8|178239.8|178329.8|178239.8|1
1724266230000|2024-08-21 18:50:30|178329.9|178239.9|178334.5|178244.5|178334.7|178244.7|178329.9|178239.9|5
1724266240000|2024-08-21 18:50:40|178334.4|178244.4|178333|178243|178334.4|178244.4|178331.6|178241.6|4
1724266250000|2024-08-21 18:50:50|178334.2|178244.2|178333.4|178243.4|178334.2|178244.2|178331.8|178241.8|4
1724266260000|2024-08-21 18:51:00|178326.5|178236.5|178333.1|178243.1|178333.1|178243.1|178326.5|178236.5|6
1724266270000|2024-08-21 18:51:10|178329.6|178239.6|178327.5|178237.5|178331.8|178241.8|178323.5|178233.5|10
1724266280000|2024-08-21 18:51:20|178327.6|178237.6|178327.7|178237.7|178331.7|178241.7|178324.1|178234.1|7
1724266290000|2024-08-21 18:51:30|178325.8|178235.8|178324.2|178234.2|178325.8|178235.8|178324|178234|3
1724266300000|2024-08-21 18:51:40|178326.9|178236.9|178329.2|178239.2|178329.2|178239.2|178326.9|178236.9|3
1724266310000|2024-08-21 18:51:50|178329.3|178239.3|178334.3|178244.3|178334.3|178244.3|178329.3|178239.3|4
1724266320000|2024-08-21 18:52:00|178334.4|178244.4|178334.4|178244.4|178334.4|178244.4|178332.6|178242.6|3
1724266330000|2024-08-21 18:52:10|178334.6|178244.6|178334.3|178244.3|178334.6|178244.6|178330.9|178240.9|7
1724266340000|2024-08-21 18:52:20|178345|178255|178338.1|178248.1|178345|178255|178336.7|178246.7|13
1724266350000|2024-08-21 18:52:30|178339.5|178249.5|178340.7|178250.7|178340.7|178250.7|178339.5|178249.5|3
1724266360000|2024-08-21 18:52:40|178342.8|178252.8|178338.1|178248.1|178342.8|178252.8|178334.1|178244.1|11
1724266370000|2024-08-21 18:52:50|178338.2|178248.2|178341.5|178251.5|178341.5|178251.5|178338.2|178248.2|3
1724266380000|2024-08-21 18:53:00|178341.4|178251.4|178343|178253|178343.1|178253.1|178341.3|178251.3|8
1724266390000|2024-08-21 18:53:10|178342.9|178252.9|178340.9|178250.9|178342.9|178252.9|178338.6|178248.6|9
1724266400000|2024-08-21 18:53:20|178340.3|178250.3|178338.1|178248.1|178340.3|178250.3|178332.6|178242.6|15
1724266410000|2024-08-21 18:53:30|178335.8|178245.8|178337|178247|178338.5|178248.5|178334.4|178244.4|8
1724266420000|2024-08-21 18:53:40|178335.5|178245.5|178338.5|178248.5|178338.5|178248.5|178334.9|178244.9|7
1724266430000|2024-08-21 18:53:50|178338.6|178248.6|178339.8|178249.8|178339.8|178249.8|178335.8|178245.8|4
1724266440000|2024-08-21 18:54:00|178335.8|178245.8|178332.4|178242.4|178336.4|178246.4|178330.3|178240.3|10
1724266450000|2024-08-21 18:54:10|178327|178237|178330.3|178240.3|178331.7|178241.7|178327|178237|8
1724266470000|2024-08-21 18:54:30|178331.3|178241.3|178331.4|178241.4|178331.4|178241.4|178331.3|178241.3|2
1724266480000|2024-08-21 18:54:40|178333.8|178243.8|178342.7|178252.7|178344.7|178254.7|178333.8|178243.8|13
1724266490000|2024-08-21 18:54:50|178342.8|178252.8|178342.9|178252.9|178342.9|178252.9|178342.8|178252.8|2
1724266500000|2024-08-21 18:55:00|178342.7|178252.7|178342.3|178252.3|178342.7|178252.7|178338.9|178248.9|3
1724266510000|2024-08-21 18:55:10|178342.2|178252.2|178339.8|178249.8|178345.1|178255.1|178339.8|178249.8|4
1724266520000|2024-08-21 18:55:20|178343.2|178253.2|178343.3|178253.3|178343.4|178253.4|178343.2|178253.2|3
1724266530000|2024-08-21 18:55:30|178337.6|178247.6|178339.6|178249.6|178340.6|178250.6|178337.6|178247.6|4
1724266540000|2024-08-21 18:55:40|178338.3|178248.3|178339|178249|178339|178249|178334.7|178244.7|6
1724266550000|2024-08-21 18:55:50|178333.7|178243.7|178342.1|178252.1|178342.1|178252.1|178332.5|178242.5|7
1724266560000|2024-08-21 18:56:00|178337.2|178247.2|178340.4|178250.4|178340.4|178250.4|178335.8|178245.8|10
1724266570000|2024-08-21 18:56:10|178335.5|178245.5|178335.6|178245.6|178344|178254|178335.5|178245.5|11
1724266580000|2024-08-21 18:56:20|178337.2|178247.2|178343.6|178253.6|178347.6|178257.6|178331.9|178241.9|16
1724266590000|2024-08-21 18:56:30|178345.1|178255.1|178345.2|178255.2|178345.2|178255.2|178345.1|178255.1|2
1724266600000|2024-08-21 18:56:40|178342.5|178252.5|178342.8|178252.8|178345.3|178255.3|178340.8|178250.8|5
1724266610000|2024-08-21 18:56:50|178342.9|178252.9|178343.2|178253.2|178343.2|178253.2|178342.9|178252.9|3
1724266620000|2024-08-21 18:57:00|178343.8|178253.8|178342.9|178252.9|178343.8|178253.8|178340.9|178250.9|4
1724266630000|2024-08-21 18:57:10|178341.4|178251.4|178346.6|178256.6|178346.6|178256.6|178341.4|178251.4|7
1724266640000|2024-08-21 18:57:20|178345.8|178255.8|178338.2|178248.2|178345.8|178255.8|178336.1|178246.1|4
1724266650000|2024-08-21 18:57:30|178337.8|178247.8|178342.2|178252.2|178342.4|178252.4|178336.6|178246.6|12
1724266660000|2024-08-21 18:57:40|178343.6|178253.6|178342.5|178252.5|178343.6|178253.6|178338.7|178248.7|4
1724266670000|2024-08-21 18:57:50|178343.5|178253.5|178343.6|178253.6|178343.6|178253.6|178343.5|178253.5|2
1724266680000|2024-08-21 18:58:00|178344|178254|178345.8|178255.8|178346.2|178256.2|178344|178254|6
1724266690000|2024-08-21 18:58:10|178341.3|178251.3|178345.7|178255.7|178347.7|178257.7|178338.5|178248.5|13
1724266700000|2024-08-21 18:58:20|178340.9|178250.9|178345.4|178255.4|178347.5|178257.5|178339.5|178249.5|10
1724266710000|2024-08-21 18:58:30|178346.8|178256.8|178345.3|178255.3|178346.9|178256.9|178345.2|178255.2|9
1724266720000|2024-08-21 18:58:40|178345.2|178255.2|178344.5|178254.5|178345.3|178255.3|178343.2|178253.2|8
1724266730000|2024-08-21 18:58:50|178345.2|178255.2|178340.2|178250.2|178345.2|178255.2|178340|178250|6
1724266740000|2024-08-21 18:59:00|178340.1|178250.1|178340.7|178250.7|178342.4|178252.4|178338.7|178248.7|12
1724266750000|2024-08-21 18:59:10|178338.6|178248.6|178336.6|178246.6|178342.1|178252.1|178333.2|178243.2|9
1724266760000|2024-08-21 18:59:20|178337.5|178247.5|178333.3|178243.3|178337.5|178247.5|178332.6|178242.6|6
1724266770000|2024-08-21 18:59:30|178333.5|178243.5|178335.3|178245.3|178335.3|178245.3|178332.7|178242.7|9
1724266780000|2024-08-21 18:59:40|178335.5|178245.5|178333.7|178243.7|178335.5|178245.5|178331.2|178241.2|11
1724266790000|2024-08-21 18:59:50|178332.6|178242.6|178307|178217|178332.6|178242.6|178306.4|178216.4|31
1724266800000|2024-08-21 19:00:00|178307.5|178217.5|178308|178218|178311.4|178221.4|178303.2|178213.2|14
1724266810000|2024-08-21 19:00:10|178306.4|178216.4|178326.4|178236.4|178347|178257|178304.9|178214.9|15
1724266820000|2024-08-21 19:00:20|178327.9|178237.9|178329.2|178239.2|178329.2|178239.2|178321.5|178231.5|10
1724266830000|2024-08-21 19:00:30|178328.8|178238.8|178332.6|178242.6|178334.3|178244.3|178328.8|178238.8|15
1724266840000|2024-08-21 19:00:40|178332.7|178242.7|178334.7|178244.7|178335.7|178245.7|178332.7|178242.7|12
1724266850000|2024-08-21 19:00:50|178336.2|178246.2|178336.6|178246.6|178336.6|178246.6|178336.2|178246.2|7
1724266860000|2024-08-21 19:01:00|178336.3|178246.3|178340.7|178250.7|178341|178251|178336.3|178246.3|9
1724266870000|2024-08-21 19:01:10|178343.5|178253.5|178344.4|178254.4|178344.4|178254.4|178343.5|178253.5|6
1724266880000|2024-08-21 19:01:20|178342.2|178252.2|178345.1|178255.1|178345.1|178255.1|178342|178252|11
1724266890000|2024-08-21 19:01:30|178342.7|178252.7|178351.3|178261.3|178354.7|178264.7|178342.3|178252.3|9
1724266900000|2024-08-21 19:01:40|178344.1|178254.1|178345.1|178255.1|178345.4|178255.4|178342.6|178252.6|8
1724266910000|2024-08-21 19:01:50|178345.2|178255.2|178358.5|178268.5|178359.8|178269.8|178345.2|178255.2|17
1724266920000|2024-08-21 19:02:00|178358.4|178268.4|178357.3|178267.3|178359.4|178269.4|178357.2|178267.2|7
1724266930000|2024-08-21 19:02:10|178357.7|178267.7|178362.7|178272.7|178362.7|178272.7|178357.3|178267.3|11
1724266940000|2024-08-21 19:02:20|178364.3|178274.3|178363.9|178273.9|178366.1|178276.1|178363.7|178273.7|10
1724266950000|2024-08-21 19:02:30|178366|178276|178366|178276|178366|178276|178363.9|178273.9|3
1724266960000|2024-08-21 19:02:40|178363.9|178273.9|178365.7|178275.7|178365.7|178275.7|178362.9|178272.9|7
1724266970000|2024-08-21 19:02:50|178362.9|178272.9|178362.3|178272.3|178362.9|178272.9|178358.5|178268.5|4
1724266980000|2024-08-21 19:03:00|178361.9|178271.9|178364.8|178274.8|178365.1|178275.1|178361.9|178271.9|14
1724266990000|2024-08-21 19:03:10|178362.8|178272.8|178360.6|178270.6|178362.8|178272.8|178360.6|178270.6|5
1724267000000|2024-08-21 19:03:20|178360.8|178270.8|178364.5|178274.5|178364.9|178274.9|178360.1|178270.1|8
1724267010000|2024-08-21 19:03:30|178364.6|178274.6|178368.8|178278.8|178371|178281|178364.6|178274.6|4
1724267020000|2024-08-21 19:03:40|178368.6|178278.6|178368.6|178278.6|178368.6|178278.6|178368.6|178278.6|1
1724267030000|2024-08-21 19:03:50|178371.7|178281.7|178367.4|178277.4|178374.2|178284.2|178365.5|178275.5|6
1724267040000|2024-08-21 19:04:00|178370.1|178280.1|178376.4|178286.4|178376.4|178286.4|178370.1|178280.1|4
1724267050000|2024-08-21 19:04:10|178375.1|178285.1|178374.6|178284.6|178375.1|178285.1|178373.7|178283.7|6
1724267060000|2024-08-21 19:04:20|178374.5|178284.5|178375.6|178285.6|178378.2|178288.2|178374.5|178284.5|6
1724267070000|2024-08-21 19:04:30|178374.3|178284.3|178376|178286|178376|178286|178370.6|178280.6|12
1724267080000|2024-08-21 19:04:40|178372.8|178282.8|178374.6|178284.6|178374.6|178284.6|178371.8|178281.8|4
1724267090000|2024-08-21 19:04:50|178369.5|178279.5|178374.7|178284.7|178374.7|178284.7|178369.5|178279.5|3
1724267100000|2024-08-21 19:05:00|178371.7|178281.7|178371.9|178281.9|178371.9|178281.9|178371.6|178281.6|3
1724267110000|2024-08-21 19:05:10|178374.7|178284.7|178374|178284|178377.4|178287.4|178374|178284|7
1724267120000|2024-08-21 19:05:20|178373.6|178283.6|178375.1|178285.1|178375.1|178285.1|178373.6|178283.6|2
1724267130000|2024-08-21 19:05:30|178376.4|178286.4|178377.1|178287.1|178379.5|178289.5|178376.1|178286.1|6
1724267140000|2024-08-21 19:05:40|178377.8|178287.8|178377.3|178287.3|178377.8|178287.8|178377.3|178287.3|4
1724267150000|2024-08-21 19:05:50|178377.5|178287.5|178376.7|178286.7|178379.1|178289.1|178375.4|178285.4|9
1724267160000|2024-08-21 19:06:00|178379.1|178289.1|178402.6|178312.6|178412.8|178322.8|178379.1|178289.1|13
1724267170000|2024-08-21 19:06:10|178402.7|178312.7|178426.1|178336.1|178426.1|178336.1|178402.7|178312.7|13
1724267180000|2024-08-21 19:06:20|178429.5|178339.5|178424.7|178334.7|178429.5|178339.5|178424.7|178334.7|2
1724267190000|2024-08-21 19:06:30|178427.7|178337.7|178431.1|178341.1|178432.3|178342.3|178427.4|178337.4|15
1724267200000|2024-08-21 19:06:40|178431|178341|178432.7|178342.7|178433.1|178343.1|178428.4|178338.4|10
1724267220000|2024-08-21 19:07:00|178430.1|178340.1|178430.9|178340.9|178431.7|178341.7|178426.6|178336.6|12
1724267230000|2024-08-21 19:07:10|178428.6|178338.6|178429.8|178339.8|178429.8|178339.8|178428.6|178338.6|2
1724267240000|2024-08-21 19:07:20|178428.9|178338.9|178432.2|178342.2|178432.2|178342.2|178427.6|178337.6|8
1724267250000|2024-08-21 19:07:30|178428.2|178338.2|178427.6|178337.6|178432.5|178342.5|178427.6|178337.6|6
1724267260000|2024-08-21 19:07:40|178427.7|178337.7|178433.2|178343.2|178433.2|178343.2|178427.7|178337.7|7
1724267270000|2024-08-21 19:07:50|178432|178342|178426.9|178336.9|178432|178342|178426.9|178336.9|2
1724267280000|2024-08-21 19:08:00|178426.7|178336.7|178426.5|178336.5|178430.3|178340.3|178426|178336|10
1724267290000|2024-08-21 19:08:10|178426.6|178336.6|178429.9|178339.9|178429.9|178339.9|178426.6|178336.6|3
1724267300000|2024-08-21 19:08:20|178430.1|178340.1|178430.2|178340.2|178430.2|178340.2|178430.1|178340.1|2
1724267310000|2024-08-21 19:08:30|178430.4|178340.4|178429.8|178339.8|178430.4|178340.4|178428.3|178338.3|8
1724267320000|2024-08-21 19:08:40|178429.7|178339.7|178465.1|178375.1|178469.2|178379.2|178429.7|178339.7|16
1724267330000|2024-08-21 19:08:50|178463.2|178373.2|178466|178376|178467|178377|178463.2|178373.2|7
1724267340000|2024-08-21 19:09:00|178466.7|178376.7|178468.5|178378.5|178470|178380|178466.4|178376.4|12
1724267350000|2024-08-21 19:09:10|178469.9|178379.9|178466.8|178376.8|178469.9|178379.9|178464.4|178374.4|9
1724267360000|2024-08-21 19:09:20|178464.6|178374.6|178461.4|178371.4|178465.2|178375.2|178461.4|178371.4|18
1724267370000|2024-08-21 19:09:30|178461.6|178371.6|178460.5|178370.5|178464.6|178374.6|178460.5|178370.5|7
1724267380000|2024-08-21 19:09:40|178460.8|178370.8|178460.5|178370.5|178464|178374|178460.5|178370.5|5
1724267390000|2024-08-21 19:09:50|178458|178368|178454.2|178364.2|178458|178368|178449.4|178359.4|14
1724267400000|2024-08-21 19:10:00|178454.1|178364.1|178453.8|178363.8|178455.8|178365.8|178453.8|178363.8|5
1724267410000|2024-08-21 19:10:10|178451.7|178361.7|178451.9|178361.9|178454.9|178364.9|178450.1|178360.1|13
1724267420000|2024-08-21 19:10:20|178451.4|178361.4|178447|178357|178451.7|178361.7|178446.9|178356.9|9
1724267430000|2024-08-21 19:10:30|178447.1|178357.1|178447.7|178357.7|178447.7|178357.7|178447.1|178357.1|2
1724267440000|2024-08-21 19:10:40|178447.9|178357.9|178452.7|178362.7|178452.9|178362.9|178447.1|178357.1|18
1724267450000|2024-08-21 19:10:50|178452.6|178362.6|178438.2|178348.2|178452.9|178362.9|178436.9|178346.9|14
1724267460000|2024-08-21 19:11:00|178440.7|178350.7|178436.3|178346.3|178440.7|178350.7|178436.3|178346.3|5
1724267470000|2024-08-21 19:11:10|178436.5|178346.5|178437.4|178347.4|178437.4|178347.4|178432.5|178342.5|7
1724267480000|2024-08-21 19:11:20|178433.8|178343.8|178437.5|178347.5|178437.5|178347.5|178433.7|178343.7|4
1724267490000|2024-08-21 19:11:30|178438.7|178348.7|178434.9|178344.9|178438.7|178348.7|178433.7|178343.7|7
1724267500000|2024-08-21 19:11:40|178434.1|178344.1|178431.6|178341.6|178434.1|178344.1|178431.4|178341.4|4
1724267510000|2024-08-21 19:11:50|178432.1|178342.1|178433.7|178343.7|178435.1|178345.1|178429|178339|8
1724267520000|2024-08-21 19:12:00|178433.9|178343.9|178435.2|178345.2|178435.3|178345.3|178433.9|178343.9|3
1724267530000|2024-08-21 19:12:10|178435.8|178345.8|178434|178344|178435.8|178345.8|178434|178344|3
1724267540000|2024-08-21 19:12:20|178434.1|178344.1|178437.8|178347.8|178437.8|178347.8|178434.1|178344.1|3
1724267550000|2024-08-21 19:12:30|178436.2|178346.2|178505.6|178415.6|178510.1|178420.1|178435.5|178345.5|15
1724267560000|2024-08-21 19:12:40|178504.7|178414.7|178507.4|178417.4|178507.4|178417.4|178503.5|178413.5|4
1724267570000|2024-08-21 19:12:50|178507.7|178417.7|178509|178419|178509.7|178419.7|178507.7|178417.7|4
1724267580000|2024-08-21 19:13:00|178509.4|178419.4|178511.8|178421.8|178511.8|178421.8|178509.4|178419.4|2
1724267600000|2024-08-21 19:13:20|178513.6|178423.6|178517.1|178427.1|178517.1|178427.1|178513.6|178423.6|3
1724267610000|2024-08-21 19:13:30|178515.1|178425.1|178515.1|178425.1|178515.1|178425.1|178515.1|178425.1|1
1724267620000|2024-08-21 19:13:40|178513.5|178423.5|178515.4|178425.4|178516.1|178426.1|178511.8|178421.8|6
1724267630000|2024-08-21 19:13:50|178513.9|178423.9|178512.4|178422.4|178513.9|178423.9|178512.4|178422.4|4
1724267640000|2024-08-21 19:14:00|178514.3|178424.3|178513|178423|178516.5|178426.5|178513|178423|4
1724267650000|2024-08-21 19:14:10|178516.5|178426.5|178512|178422|178516.5|178426.5|178512|178422|5
1724267660000|2024-08-21 19:14:20|178509.6|178419.6|178514.6|178424.6|178514.6|178424.6|178509.6|178419.6|5
1724267680000|2024-08-21 19:14:40|178512.6|178422.6|178529.6|178439.6|178529.6|178439.6|178510.9|178420.9|8
1724267690000|2024-08-21 19:14:50|178527.4|178437.4|178525.8|178435.8|178527.4|178437.4|178525.1|178435.1|7
1724267700000|2024-08-21 19:15:00|178528.5|178438.5|178530.1|178440.1|178530.1|178440.1|178528.5|178438.5|4
1724267710000|2024-08-21 19:15:10|178529.5|178439.5|178529.2|178439.2|178529.7|178439.7|178529.2|178439.2|4
1724267720000|2024-08-21 19:15:20|178527.3|178437.3|178528|178438|178530.2|178440.2|178526|178436|12
1724267730000|2024-08-21 19:15:30|178529.6|178439.6|178529.6|178439.6|178529.6|178439.6|178529.6|178439.6|1
1724267740000|2024-08-21 19:15:40|178530.1|178440.1|178528.2|178438.2|178530.1|178440.1|178528.2|178438.2|2
1724267750000|2024-08-21 19:15:50|178530.1|178440.1|178530.1|178440.1|178530.1|178440.1|178530.1|178440.1|1
1724267760000|2024-08-21 19:16:00|178531.2|178441.2|178533|178443|178536|178446|178531.2|178441.2|6
1724267770000|2024-08-21 19:16:10|178553.4|178423.4|178553.9|178423.9|178553.9|178423.9|178553.4|178423.4|2
1724267780000|2024-08-21 19:16:20|178554|178424|178556.2|178426.2|178556.6|178426.6|178554|178424|7
1724267790000|2024-08-21 19:16:30|178555.3|178425.3|178546.5|178416.5|178555.5|178425.5|178541.7|178411.7|15
1724267800000|2024-08-21 19:16:40|178545.9|178415.9|178548.1|178418.1|178548.9|178418.9|178545.9|178415.9|5
1724267810000|2024-08-21 19:16:50|178549|178419|178528.4|178398.4|178549|178419|178527.6|178397.6|15
1724267820000|2024-08-21 19:17:00|178526.9|178396.9|178528.6|178398.6|178528.6|178398.6|178526.9|178396.9|4
1724267830000|2024-08-21 19:17:10|178530.9|178400.9|178530.9|178400.9|178530.9|178400.9|178530.9|178400.9|1
1724267840000|2024-08-21 19:17:20|178530.8|178400.8|178506.8|178416.8|178530.8|178417.1|178506.8|178397.2|7
1724267850000|2024-08-21 19:17:30|178503.7|178413.7|178505|178415|178505|178415|178503.7|178413.7|3
1724267860000|2024-08-21 19:17:40|178505.3|178415.3|178504.6|178414.6|178507.1|178417.1|178504.6|178414.6|6
1724267880000|2024-08-21 19:18:00|178505|178415|178507.7|178417.7|178507.7|178417.7|178505|178415|7
1724267890000|2024-08-21 19:18:10|178510.2|178420.2|178506.3|178416.3|178511.4|178421.4|178506.1|178416.1|5
1724267900000|2024-08-21 19:18:20|178506.1|178416.1|178506|178416|178510.7|178420.7|178505.9|178415.9|9
1724267910000|2024-08-21 19:18:30|178504.7|178414.7|178493.4|178403.4|178504.7|178414.7|178491.7|178401.7|14
1724267920000|2024-08-21 19:18:40|178493.6|178403.6|178486.7|178396.7|178493.6|178403.6|178474.2|178384.2|9
1724267930000|2024-08-21 19:18:50|178486.8|178396.8|178486.7|178396.7|178487.4|178397.4|178486.7|178396.7|4
1724267940000|2024-08-21 19:19:00|178487.6|178397.6|178488.5|178398.5|178488.6|178398.6|178487.6|178397.6|6
1724267950000|2024-08-21 19:19:10|178488.4|178398.4|178490.3|178400.3|178490.3|178400.3|178488.4|178398.4|5
1724267960000|2024-08-21 19:19:20|178490|178400|178489.8|178399.8|178490|178400|178489.8|178399.8|2
1724267970000|2024-08-21 19:19:30|178490|178400|178489.8|178399.8|178490|178400|178489.8|178399.8|2
1724267980000|2024-08-21 19:19:40|178487.9|178397.9|178487.9|178397.9|178487.9|178397.9|178487.9|178397.9|1
1724267990000|2024-08-21 19:19:50|178486.8|178396.8|178487.8|178397.8|178487.8|178397.8|178486.4|178396.4|8
1724268010000|2024-08-21 19:20:10|178489.7|178399.7|178490|178400|178490|178400|178489.7|178399.7|3
1724268020000|2024-08-21 19:20:20|178491.7|178401.7|178495.6|178405.6|178495.7|178405.7|178491.7|178401.7|7
1724268030000|2024-08-21 19:20:30|178496.4|178406.4|178496.4|178406.4|178496.9|178406.9|178496.4|178406.4|3
1724268050000|2024-08-21 19:20:50|178497.7|178407.7|178491.1|178401.1|178497.7|178407.7|178491.1|178401.1|7
1724268060000|2024-08-21 19:21:00|178489.6|178399.6|178490.3|178400.3|178490.5|178400.5|178489.5|178399.5|5
1724268070000|2024-08-21 19:21:10|178490.5|178400.5|178490.5|178400.5|178490.5|178400.5|178490.5|178400.5|1
1724268080000|2024-08-21 19:21:20|178490.4|178400.4|178490|178400|178492.7|178402.7|178489.7|178399.7|6
1724268090000|2024-08-21 19:21:30|178489.9|178399.9|178489.7|178399.7|178489.9|178399.9|178489.7|178399.7|2
1724268100000|2024-08-21 19:21:40|178450.2|178360.2|178461.8|178371.8|178463.8|178373.8|178445.4|178355.4|7
1724268110000|2024-08-21 19:21:50|178460.7|178370.7|178461.4|178371.4|178461.4|178371.4|178460.7|178370.7|3
1724268120000|2024-08-21 19:22:00|178462.9|178372.9|178461.7|178371.7|178464.9|178374.9|178461.7|178371.7|7
1724268130000|2024-08-21 19:22:10|178461.8|178371.8|178467.1|178377.1|178467.1|178377.1|178459.7|178369.7|12
1724268140000|2024-08-21 19:22:20|178465.5|178375.5|178460.8|178370.8|178465.5|178375.5|178458.5|178368.5|4
1724268150000|2024-08-21 19:22:30|178463.7|178373.7|178497.7|178407.7|178497.7|178407.7|178462.7|178372.7|19
1724268160000|2024-08-21 19:22:40|178496.3|178406.3|178467.2|178377.2|178496.3|178406.3|178466.5|178376.5|10
1724268170000|2024-08-21 19:22:50|178468.5|178378.5|178469.5|178379.5|178469.9|178379.9|178468.5|178378.5|3
1724268180000|2024-08-21 19:23:00|178468.5|178378.5|178468.8|178378.8|178468.8|178378.8|178467.9|178377.9|3
1724268190000|2024-08-21 19:23:10|178470.9|178380.9|178474.5|178384.5|178474.5|178384.5|178470.9|178380.9|3
1724268200000|2024-08-21 19:23:20|178475.6|178385.6|178475.4|178385.4|178476.7|178386.7|178475.4|178385.4|3
1724268210000|2024-08-21 19:23:30|178473.3|178383.3|178474.5|178384.5|178474.5|178384.5|178473.3|178383.3|2
1724268220000|2024-08-21 19:23:40|178474.1|178384.1|178474.1|178384.1|178474.1|178384.1|178474.1|178384.1|1
1724268230000|2024-08-21 19:23:50|178475.1|178385.1|178477.2|178387.2|178477.2|178387.2|178474.9|178384.9|3
1724268240000|2024-08-21 19:24:00|178476.9|178386.9|178469.9|178379.9|178476.9|178386.9|178468.8|178378.8|7
1724268250000|2024-08-21 19:24:10|178469.7|178379.7|178474.2|178384.2|178474.4|178384.4|178468.9|178378.9|9
1724268260000|2024-08-21 19:24:20|178470.6|178380.6|178474|178384|178474|178384|178470.4|178380.4|3
1724268270000|2024-08-21 19:24:30|178473.9|178383.9|178473.9|178383.9|178473.9|178383.9|178473.9|178383.9|1
1724268280000|2024-08-21 19:24:40|178471.5|178381.5|178472.8|178382.8|178473|178383|178471.5|178381.5|4
1724268290000|2024-08-21 19:24:50|178469.8|178379.8|178467|178377|178470.5|178380.5|178465.6|178375.6|6
1724268310000|2024-08-21 19:25:10|178470.9|178380.9|178470.5|178380.5|178470.9|178380.9|178467|178377|5
1724268320000|2024-08-21 19:25:20|178468.9|178378.9|178467.4|178377.4|178470.2|178380.2|178466.7|178376.7|7
1724268340000|2024-08-21 19:25:40|178470.1|178380.1|178465.3|178375.3|178470.1|178380.1|178465.3|178375.3|4
1724268350000|2024-08-21 19:25:50|178464.8|178374.8|178464.8|178374.8|178464.8|178374.8|178464.8|178374.8|1
1724268360000|2024-08-21 19:26:00|178464.7|178374.7|178414.2|178324.2|178464.7|178374.7|178414.2|178324.2|18
1724268370000|2024-08-21 19:26:10|178413|178323|178413.8|178323.8|178414.6|178324.6|178413|178323|6
1724268380000|2024-08-21 19:26:20|178414.6|178324.6|178414.5|178324.5|178414.6|178324.6|178413.5|178323.5|5
1724268390000|2024-08-21 19:26:30|178415.8|178325.8|178412.6|178322.6|178415.8|178325.8|178412.6|178322.6|3
1724268400000|2024-08-21 19:26:40|178413.1|178323.1|178413.9|178323.9|178413.9|178323.9|178411.1|178321.1|4
1724268410000|2024-08-21 19:26:50|178411.9|178321.9|178408.6|178318.6|178415.6|178325.6|178408.6|178318.6|7
1724268420000|2024-08-21 19:27:00|178408.5|178318.5|178412.4|178322.4|178413.6|178323.6|178408.5|178318.5|5
1724268430000|2024-08-21 19:27:10|178411.4|178321.4|178412.3|178322.3|178413.3|178323.3|178411.4|178321.4|4
1724268440000|2024-08-21 19:27:20|178409.7|178319.7|178373.9|178283.9|178409.7|178319.7|178366.7|178276.7|7
1724268450000|2024-08-21 19:27:30|178371.7|178281.7|178373.9|178283.9|178374.1|178284.1|178370.7|178280.7|4
1724268460000|2024-08-21 19:27:40|178373.7|178283.7|178371.3|178281.3|178373.7|178283.7|178371.3|178281.3|7
1724268470000|2024-08-21 19:27:50|178371.1|178281.1|178366.8|178276.8|178371.3|178281.3|178366.8|178276.8|4
1724268480000|2024-08-21 19:28:00|178369.5|178279.5|178371.6|178281.6|178371.6|178281.6|178369.5|178279.5|2
1724268490000|2024-08-21 19:28:10|178371.3|178281.3|178373.2|178283.2|178373.4|178283.4|178371.3|178281.3|3
1724268510000|2024-08-21 19:28:30|178372.2|178282.2|178376.4|178286.4|178389.2|178299.2|178372.2|178282.2|13
1724268520000|2024-08-21 19:28:40|178379.3|178289.3|178425.6|178335.6|178425.6|178335.6|178379.3|178289.3|13
1724268530000|2024-08-21 19:28:50|178425.5|178335.5|178428.2|178338.2|178432|178342|178424.7|178334.7|11
1724268540000|2024-08-21 19:29:00|178428.1|178338.1|178422.9|178332.9|178428.8|178338.8|178422.9|178332.9|5
1724268550000|2024-08-21 19:29:10|178422.7|178332.7|178425.3|178335.3|178425.3|178335.3|178422.2|178332.2|3
1724268560000|2024-08-21 19:29:20|178423.7|178333.7|178420.2|178330.2|178423.7|178333.7|178419.7|178329.7|4
1724268570000|2024-08-21 19:29:30|178424.2|178334.2|178424.3|178334.3|178424.3|178334.3|178424.2|178334.2|2
1724268580000|2024-08-21 19:29:40|178424.2|178334.2|178427.6|178337.6|178427.6|178337.6|178424.2|178334.2|3
1724268590000|2024-08-21 19:29:50|178427.5|178337.5|178427.5|178337.5|178427.6|178337.6|178424.9|178334.9|8
1724268600000|2024-08-21 19:30:00|178427.6|178337.6|178425.6|178335.6|178427.8|178337.8|178425.4|178335.4|13
1724268610000|2024-08-21 19:30:10|178425.7|178335.7|178426.2|178336.2|178426.7|178336.7|178425.7|178335.7|5
1724268630000|2024-08-21 19:30:30|178428.9|178338.9|178428.9|178338.9|178428.9|178338.9|178428.9|178338.9|1
1724268640000|2024-08-21 19:30:40|178427.6|178337.6|178428.9|178338.9|178429.6|178339.6|178427.6|178337.6|7
1724268650000|2024-08-21 19:30:50|178426.1|178336.1|178427.2|178337.2|178427.2|178337.2|178426.1|178336.1|3
1724268660000|2024-08-21 19:31:00|178422.5|178332.5|178419.6|178329.6|178423.6|178333.6|178417.3|178327.3|7
1724268670000|2024-08-21 19:31:10|178419.7|178329.7|178418.6|178328.6|178419.8|178329.8|178411.5|178321.5|13
1724268680000|2024-08-21 19:31:20|178416.6|178326.6|178417|178327|178417|178327|178416.6|178326.6|3
1724268700000|2024-08-21 19:31:40|178418.8|178328.8|178415|178325|178418.8|178328.8|178415|178325|7
1724268710000|2024-08-21 19:31:50|178415.4|178325.4|178415.3|178325.3|178415.4|178325.4|178415.3|178325.3|2
1724268720000|2024-08-21 19:32:00|178415.1|178325.1|178416|178326|178416.5|178326.5|178415.1|178325.1|7
1724268730000|2024-08-21 19:32:10|178419.1|178329.1|178416.3|178326.3|178420.8|178330.8|178416.3|178326.3|8
1724268740000|2024-08-21 19:32:20|178416.2|178326.2|178416.7|178326.7|178416.7|178326.7|178416.2|178326.2|3
1724268750000|2024-08-21 19:32:30|178416.8|178326.8|178418.9|178328.9|178419|178329|178416.8|178326.8|5
1724268760000|2024-08-21 19:32:40|178421.1|178331.1|178422.2|178332.2|178422.7|178332.7|178419.8|178329.8|7
1724268770000|2024-08-21 19:32:50|178423.5|178333.5|178422.6|178332.6|178423.5|178333.5|178422.6|178332.6|5
1724268780000|2024-08-21 19:33:00|178422.5|178332.5|178424|178334|178424|178334|178422.5|178332.5|4
1724268790000|2024-08-21 19:33:10|178423|178333|178425.2|178335.2|178425.4|178335.4|178423|178333|6
1724268800000|2024-08-21 19:33:20|178425.3|178335.3|178427.5|178337.5|178427.7|178337.7|178425.3|178335.3|5
1724268810000|2024-08-21 19:33:30|178427.3|178337.3|178422|178332|178427.3|178337.3|178422|178332|6
1724268820000|2024-08-21 19:33:40|178422.5|178332.5|178424.2|178334.2|178424.2|178334.2|178422.5|178332.5|6
1724268830000|2024-08-21 19:33:50|178425.2|178335.2|178424.2|178334.2|178425.2|178335.2|178424.2|178334.2|5
1724268840000|2024-08-21 19:34:00|178423.1|178333.1|178424.1|178334.1|178424.1|178334.1|178422.5|178332.5|4
1724268850000|2024-08-21 19:34:10|178423.8|178333.8|178423.8|178333.8|178423.8|178333.8|178423.8|178333.8|1
1724268860000|2024-08-21 19:34:20|178424.5|178334.5|178424.4|178334.4|178425.1|178335.1|178423.8|178333.8|7
1724268870000|2024-08-21 19:34:30|178424.3|178334.3|178423.4|178333.4|178424.3|178334.3|178423.4|178333.4|2
1724268880000|2024-08-21 19:34:40|178423.2|178333.2|178418.4|178328.4|178423.2|178333.2|178418.4|178328.4|3
1724268890000|2024-08-21 19:34:50|178418.3|178328.3|178416.4|178326.4|178418.3|178328.3|178416.4|178326.4|2
1724268900000|2024-08-21 19:35:00|178393.2|178303.2|178395.9|178305.9|178402.2|178312.2|178389.5|178299.5|13
1724268910000|2024-08-21 19:35:10|178395.8|178305.8|178399.5|178309.5|178404.9|178314.9|178395.8|178305.8|8
1724268920000|2024-08-21 19:35:20|178402.2|178312.2|178404.8|178314.8|178404.8|178314.8|178402.2|178312.2|2
1724268930000|2024-08-21 19:35:30|178403.9|178313.9|178399.5|178309.5|178403.9|178313.9|178397.6|178307.6|6
1724268940000|2024-08-21 19:35:40|178399.6|178309.6|178402.2|178312.2|178402.4|178312.4|178399.5|178309.5|7
1724268960000|2024-08-21 19:36:00|178403.4|178313.4|178401.4|178311.4|178403.4|178313.4|178401.2|178311.2|3
1724268970000|2024-08-21 19:36:10|178403.5|178313.5|178401.8|178311.8|178403.5|178313.5|178401.8|178311.8|5
1724268980000|2024-08-21 19:36:20|178401.5|178311.5|178399.8|178309.8|178401.5|178311.5|178399.8|178309.8|4
1724269000000|2024-08-21 19:36:40|178401.5|178311.5|178401|178311|178401.5|178311.5|178400.6|178310.6|4
1724269010000|2024-08-21 19:36:50|178401.1|178311.1|178405.2|178315.2|178405.2|178315.2|178396.7|178306.7|7
1724269020000|2024-08-21 19:37:00|178406.4|178316.4|178408.4|178318.4|178408.4|178318.4|178406.4|178316.4|2
1724269030000|2024-08-21 19:37:10|178406.3|178316.3|178405.8|178315.8|178406.3|178316.3|178405.5|178315.5|4
1724269040000|2024-08-21 19:37:20|178405.6|178315.6|178407.8|178317.8|178410|178320|178405.6|178315.6|7
1724269050000|2024-08-21 19:37:30|178409.7|178319.7|178412.5|178322.5|178412.5|178322.5|178409.7|178319.7|2
1724269060000|2024-08-21 19:37:40|178411.8|178321.8|178408.9|178318.9|178411.8|178321.8|178408|178318|7
1724269070000|2024-08-21 19:37:50|178410.6|178320.6|178408.6|178318.6|178410.6|178320.6|178408.6|178318.6|2
1724269080000|2024-08-21 19:38:00|178408.5|178318.5|178404|178314|178408.5|178318.5|178396.9|178306.9|12
1724269100000|2024-08-21 19:38:20|178401.9|178311.9|178401.8|178311.8|178401.9|178311.9|178401.8|178311.8|2
1724269120000|2024-08-21 19:38:40|178403.1|178313.1|178404.4|178314.4|178405.8|178315.8|178403.1|178313.1|5
1724269130000|2024-08-21 19:38:50|178407.2|178317.2|178409.2|178319.2|178409.4|178319.4|178407.2|178317.2|5
1724269140000|2024-08-21 19:39:00|178406.8|178316.8|178408.6|178318.6|178408.6|178318.6|178406.1|178316.1|4
1724269150000|2024-08-21 19:39:10|178408.9|178318.9|178407.2|178317.2|178408.9|178318.9|178407|178317|4
1724269160000|2024-08-21 19:39:20|178406.3|178316.3|178406.3|178316.3|178406.3|178316.3|178406.3|178316.3|1
1724269170000|2024-08-21 19:39:30|178407.2|178317.2|178407.2|178317.2|178407.2|178317.2|178407.2|178317.2|1
1724269180000|2024-08-21 19:39:40|178409.4|178319.4|178409.4|178319.4|178409.4|178319.4|178409.4|178319.4|1
1724269190000|2024-08-21 19:39:50|178414.1|178324.1|178418.8|178328.8|178419.8|178329.8|178414.1|178324.1|3
1724269200000|2024-08-21 19:40:00|178411.6|178321.6|178411.6|178321.6|178411.6|178321.6|178411.6|178321.6|1
1724269220000|2024-08-21 19:40:20|178410.5|178320.5|178409.6|178319.6|178412.2|178322.2|178409.5|178319.5|7
1724269230000|2024-08-21 19:40:30|178410.3|178320.3|178410.3|178320.3|178410.3|178320.3|178410.3|178320.3|1
1724269240000|2024-08-21 19:40:40|178409.2|178319.2|178409.7|178319.7|178409.7|178319.7|178409.2|178319.2|4
1724269250000|2024-08-21 19:40:50|178409.8|178319.8|178414.7|178324.7|178414.7|178324.7|178408.8|178318.8|8
1724269260000|2024-08-21 19:41:00|178414.6|178324.6|178414.3|178324.3|178414.6|178324.6|178414.3|178324.3|3
1724269270000|2024-08-21 19:41:10|178410|178320|178413.1|178323.1|178413.1|178323.1|178410|178320|2
1724269280000|2024-08-21 19:41:20|178410.8|178320.8|178410.4|178320.4|178413.1|178323.1|178410.4|178320.4|4
1724269290000|2024-08-21 19:41:30|178410.3|178320.3|178408.7|178318.7|178410.3|178320.3|178408.6|178318.6|6
1724269310000|2024-08-21 19:41:50|178408.3|178318.3|178412.1|178322.1|178412.1|178322.1|178408.3|178318.3|3
1724269320000|2024-08-21 19:42:00|178409.3|178319.3|178436|178346|178436|178346|178409.3|178319.3|4
1724269330000|2024-08-21 19:42:10|178436.3|178346.3|178436.3|178346.3|178436.3|178346.3|178436.3|178346.3|1
1724269340000|2024-08-21 19:42:20|178433.9|178343.9|178431.1|178341.1|178434|178344|178431.1|178341.1|5
1724269350000|2024-08-21 19:42:30|178430.3|178340.3|178428.6|178338.6|178431.1|178341.1|178426.6|178336.6|10
1724269360000|2024-08-21 19:42:40|178431|178341|178431.2|178341.2|178431.9|178341.9|178431|178341|3
1724269370000|2024-08-21 19:42:50|178429.1|178339.1|178431.7|178341.7|178433.9|178343.9|178427.4|178337.4|13
1724269380000|2024-08-21 19:43:00|178430.8|178340.8|178428.7|178338.7|178430.8|178340.8|178428.2|178338.2|3
1724269390000|2024-08-21 19:43:10|178427.7|178337.7|178426.7|178336.7|178429|178339|178426.7|178336.7|3
1724269400000|2024-08-21 19:43:20|178426.3|178336.3|178427|178337|178427.1|178337.1|178425.7|178335.7|7
1724269410000|2024-08-21 19:43:30|178426.9|178336.9|178426.8|178336.8|178426.9|178336.9|178426.8|178336.8|2
1724269420000|2024-08-21 19:43:40|178430.1|178340.1|178430.1|178340.1|178430.1|178340.1|178430.1|178340.1|1
1724269430000|2024-08-21 19:43:50|178431.7|178341.7|178430.1|178340.1|178431.7|178341.7|178430.1|178340.1|2
1724269440000|2024-08-21 19:44:00|178430.6|178340.6|178430.6|178340.6|178430.6|178340.6|178430.6|178340.6|1
1724269450000|2024-08-21 19:44:10|178431.9|178341.9|178428.7|178338.7|178431.9|178341.9|178428.7|178338.7|3
1724269460000|2024-08-21 19:44:20|178428.6|178338.6|178424.6|178334.6|178428.6|178338.6|178423.7|178333.7|5
1724269470000|2024-08-21 19:44:30|178424.7|178334.7|178393.3|178303.3|178425|178335|178385.8|178295.8|11
1724269480000|2024-08-21 19:44:40|178395.2|178305.2|178390.9|178300.9|178395.3|178305.3|178390.8|178300.8|13
1724269490000|2024-08-21 19:44:50|178399.3|178309.3|178400.1|178310.1|178400.1|178310.1|178399.3|178309.3|2
1724269500000|2024-08-21 19:45:00|178392.3|178302.3|178394.8|178304.8|178396.7|178306.7|178392.3|178302.3|7
1724269510000|2024-08-21 19:45:10|178393.1|178303.1|178390.8|178300.8|178393.1|178303.1|178390.8|178300.8|2
1724269520000|2024-08-21 19:45:20|178389.6|178299.6|178389.3|178299.3|178392.1|178302.1|178389.3|178299.3|4
1724269530000|2024-08-21 19:45:30|178389.2|178299.2|178389.2|178299.2|178389.2|178299.2|178389.2|178299.2|1
1724269540000|2024-08-21 19:45:40|178390.1|178300.1|178397.9|178307.9|178397.9|178307.9|178390.1|178300.1|9
1724269550000|2024-08-21 19:45:50|178398.8|178308.8|178397.2|178307.2|178398.8|178308.8|178395.9|178305.9|6
1724269560000|2024-08-21 19:46:00|178397.1|178307.1|178396.5|178306.5|178398.9|178308.9|178396.5|178306.5|5
1724269570000|2024-08-21 19:46:10|178396.9|178306.9|178416.1|178326.1|178416.1|178326.1|178396.9|178306.9|6
1724269580000|2024-08-21 19:46:20|178414.9|178324.9|178417.2|178327.2|178418.8|178328.8|178414.7|178324.7|9
1724269590000|2024-08-21 19:46:30|178412.8|178322.8|178415.5|178325.5|178415.5|178325.5|178412.8|178322.8|3
1724269600000|2024-08-21 19:46:40|178412.7|178322.7|178412.9|178322.9|178412.9|178322.9|178412.2|178322.2|6
1724269610000|2024-08-21 19:46:50|178410.7|178320.7|178402.4|178312.4|178414.7|178324.7|178401.6|178311.6|8
1724269620000|2024-08-21 19:47:00|178400.5|178310.5|178400.5|178310.5|178400.6|178310.6|178400.4|178310.4|5
1724269630000|2024-08-21 19:47:10|178400.3|178310.3|178400.3|178310.3|178400.3|178310.3|178400.3|178310.3|1
1724269640000|2024-08-21 19:47:20|178399.2|178309.2|178397.7|178307.7|178399.2|178309.2|178397.6|178307.6|6
1724269650000|2024-08-21 19:47:30|178396.5|178306.5|178396.3|178306.3|178396.6|178306.6|178394.2|178304.2|8
1724269660000|2024-08-21 19:47:40|178396.4|178306.4|178395.5|178305.5|178396.5|178306.5|178395.5|178305.5|3
1724269670000|2024-08-21 19:47:50|178396.4|178306.4|178396.5|178306.5|178396.6|178306.6|178396.3|178306.3|5
1724269680000|2024-08-21 19:48:00|178399.9|178309.9|178399.9|178309.9|178399.9|178309.9|178399.9|178309.9|1
1724269690000|2024-08-21 19:48:10|178398.9|178308.9|178398.1|178308.1|178398.9|178308.9|178398.1|178308.1|3
1724269700000|2024-08-21 19:48:20|178397.1|178307.1|178397.1|178307.1|178397.1|178307.1|178397.1|178307.1|1
1724269710000|2024-08-21 19:48:30|178398.3|178308.3|178401.6|178311.6|178401.6|178311.6|178398.3|178308.3|4
1724269720000|2024-08-21 19:48:40|178401.5|178311.5|178400.6|178310.6|178401.5|178311.5|178400.6|178310.6|6
1724269730000|2024-08-21 19:48:50|178399.5|178309.5|178393.7|178303.7|178399.5|178309.5|178393.7|178303.7|9
1724269740000|2024-08-21 19:49:00|178392.7|178302.7|178394.9|178304.9|178395.9|178305.9|178392.6|178302.6|8
1724269750000|2024-08-21 19:49:10|178398.1|178308.1|178395.9|178305.9|178398.1|178308.1|178395.9|178305.9|2
1724269770000|2024-08-21 19:49:30|178398.3|178308.3|178398.2|178308.2|178398.3|178308.3|178398.2|178308.2|2
1724269780000|2024-08-21 19:49:40|178399.3|178309.3|178397.4|178307.4|178399.5|178309.5|178397.4|178307.4|3
1724269800000|2024-08-21 19:50:00|178397.9|178307.9|178393.4|178303.4|178397.9|178307.9|178392.8|178302.8|13
1724269810000|2024-08-21 19:50:10|178394.4|178304.4|178391.6|178301.6|178394.4|178304.4|178391.6|178301.6|7
1724269830000|2024-08-21 19:50:30|178393.2|178303.2|178398.2|178308.2|178398.2|178308.2|178393.2|178303.2|4
1724269840000|2024-08-21 19:50:40|178399.1|178309.1|178395.4|178305.4|178399.1|178309.1|178395.2|178305.2|7
1724269850000|2024-08-21 19:50:50|178395.3|178305.3|178394|178304|178395.3|178305.3|178394|178304|4
1724269860000|2024-08-21 19:51:00|178392.9|178302.9|178391.2|178301.2|178393.2|178303.2|178391.2|178301.2|7
1724269870000|2024-08-21 19:51:10|178388.1|178298.1|178392.8|178302.8|178392.9|178302.9|178388.1|178298.1|6
1724269880000|2024-08-21 19:51:20|178393.8|178303.8|178395.3|178305.3|178395.4|178305.4|178393.8|178303.8|5
1724269890000|2024-08-21 19:51:30|178396.3|178306.3|178399.8|178309.8|178399.8|178309.8|178396.3|178306.3|4
1724269900000|2024-08-21 19:51:40|178399.7|178309.7|178398.4|178308.4|178399.7|178309.7|178398.4|178308.4|4
1724269910000|2024-08-21 19:51:50|178398.3|178308.3|178398.3|178308.3|178398.3|178308.3|178398.3|178308.3|1
1724269920000|2024-08-21 19:52:00|178395.1|178305.1|178392.6|178302.6|178395.1|178305.1|178392.6|178302.6|3
1724269930000|2024-08-21 19:52:10|178392.8|178302.8|178392.8|178302.8|178392.8|178302.8|178392.8|178302.8|1
1724269940000|2024-08-21 19:52:20|178394.8|178304.8|178393.8|178303.8|178395.8|178305.8|178393.8|178303.8|6
1724269950000|2024-08-21 19:52:30|178393.7|178303.7|178392.5|178302.5|178393.7|178303.7|178392.5|178302.5|3
1724269970000|2024-08-21 19:52:50|178391.8|178301.8|178388.1|178298.1|178391.8|178301.8|178388.1|178298.1|3
1724269980000|2024-08-21 19:53:00|178390.5|178300.5|178389.8|178299.8|178391.3|178301.3|178388.7|178298.7|5
1724269990000|2024-08-21 19:53:10|178392.2|178302.2|178392|178302|178392.2|178302.2|178390.2|178300.2|6
1724270000000|2024-08-21 19:53:20|178394.7|178304.7|178395.8|178305.8|178395.8|178305.8|178394.7|178304.7|5
1724270010000|2024-08-21 19:53:30|178394.8|178304.8|178394.9|178304.9|178395|178305|178394.8|178304.8|4
1724270020000|2024-08-21 19:53:40|178396|178306|178400.2|178310.2|178400.2|178310.2|178396|178306|9
1724270030000|2024-08-21 19:53:50|178400.1|178310.1|178400|178310|178400.1|178310.1|178400|178310|2
1724270040000|2024-08-21 19:54:00|178397.8|178307.8|178397.8|178307.8|178397.8|178307.8|178397.8|178307.8|1
1724270050000|2024-08-21 19:54:10|178399.7|178309.7|178399.7|178309.7|178399.7|178309.7|178399.7|178309.7|1
1724270070000|2024-08-21 19:54:30|178399.8|178309.8|178401|178311|178401.5|178311.5|178399.8|178309.8|3
1724270080000|2024-08-21 19:54:40|178399.2|178309.2|178394.3|178304.3|178399.2|178309.2|178394.3|178304.3|4
1724270100000|2024-08-21 19:55:00|178396.5|178306.5|178395.6|178305.6|178396.5|178306.5|178395.4|178305.4|5
1724270110000|2024-08-21 19:55:10|178394.6|178304.6|178394.3|178304.3|178394.6|178304.6|178394.3|178304.3|2
1724270120000|2024-08-21 19:55:20|178395.3|178305.3|178396.3|178306.3|178396.4|178306.4|178395.3|178305.3|4
1724270130000|2024-08-21 19:55:30|178396|178306|178393.7|178303.7|178396|178306|178393.7|178303.7|4
1724270140000|2024-08-21 19:55:40|178390.8|178300.8|178390.6|178300.6|178390.8|178300.8|178390.6|178300.6|2
1724270150000|2024-08-21 19:55:50|178390.8|178300.8|178393|178303|178393.3|178303.3|178390.8|178300.8|8
1724270160000|2024-08-21 19:56:00|178393.3|178303.3|178392.4|178302.4|178396.1|178306.1|178392.2|178302.2|8
1724270170000|2024-08-21 19:56:10|178392.2|178302.2|178392.4|178302.4|178392.4|178302.4|178390.4|178300.4|7
1724270180000|2024-08-21 19:56:20|178393.5|178303.5|178393.6|178303.6|178393.7|178303.7|178391.6|178301.6|9
1724270210000|2024-08-21 19:56:50|178390.7|178300.7|178387.6|178297.6|178390.7|178300.7|178387.6|178297.6|5
1724270220000|2024-08-21 19:57:00|178387.4|178297.4|178373.9|178283.9|178402.8|178312.8|178373.9|178283.9|13
1724270230000|2024-08-21 19:57:10|178378.9|178288.9|178379.6|178289.6|178379.8|178289.8|178378.9|178288.9|3
1724270240000|2024-08-21 19:57:20|178385|178295|178385.3|178295.3|178385.3|178295.3|178385|178295|2
1724270250000|2024-08-21 19:57:30|178386.9|178296.9|178393|178303|178393.9|178303.9|178386.9|178296.9|5
1724270260000|2024-08-21 19:57:40|178393.2|178303.2|178396.5|178306.5|178396.5|178306.5|178393.2|178303.2|4
1724270270000|2024-08-21 19:57:50|178397.8|178307.8|178408.2|178318.2|178408.2|178318.2|178397.5|178307.5|9
1724270280000|2024-08-21 19:58:00|178409.9|178319.9|178413.1|178323.1|178413.1|178323.1|178409.9|178319.9|3
1724270290000|2024-08-21 19:58:10|178411.1|178321.1|178414.3|178324.3|178415.8|178325.8|178407.9|178317.9|28
1724270300000|2024-08-21 19:58:20|178411.4|178321.4|178420.5|178330.5|178423.6|178333.6|178406.8|178316.8|29
1724270310000|2024-08-21 19:58:30|178420.8|178330.8|178420.8|178330.8|178420.8|178330.8|178419.2|178329.2|29
1724270320000|2024-08-21 19:58:40|178421|178331|178420|178330|178421.4|178331.4|178419.3|178329.3|27
1724270330000|2024-08-21 19:58:50|178421|178331|178420.2|178330.2|178421|178331|178416.5|178326.5|23
1724270340000|2024-08-21 19:59:00|178419|178329|178432|178342|178432|178342|178419|178329|15
1724270350000|2024-08-21 19:59:10|178430.8|178340.8|178426.5|178336.5|178431.1|178341.1|178425.8|178335.8|10
1724270360000|2024-08-21 19:59:20|178428.4|178338.4|178427.5|178337.5|178428.4|178338.4|178427.5|178337.5|2
1724270370000|2024-08-21 19:59:30|178426.7|178336.7|178430.4|178340.4|178435.9|178345.9|178426.1|178336.1|17
1724270380000|2024-08-21 19:59:40|178433.1|178343.1|178438.1|178348.1|178438.1|178348.1|178429.8|178339.8|29
1724270390000|2024-08-21 19:59:50|178437.1|178347.1|178437.1|178347.1|178438.3|178348.3|178435.1|178345.1|22
1724270400000|2024-08-21 20:00:00|178437.3|178347.3|178433.9|178343.9|178439.8|178349.8|178432.8|178342.8|24
1724270410000|2024-08-21 20:00:10|178431.8|178341.8|178433.9|178343.9|178435.8|178345.8|178431.8|178341.8|11
1724270420000|2024-08-21 20:00:20|178434|178344|178433.6|178343.6|178436.9|178346.9|178429.7|178339.7|22
1724270430000|2024-08-21 20:00:30|178432.6|178342.6|178430|178340|178438.5|178348.5|178426.5|178336.5|26
1724270440000|2024-08-21 20:00:40|178431.2|178341.2|178432.5|178342.5|178433.6|178343.6|178430|178340|20
1724270450000|2024-08-21 20:00:50|178431.1|178341.1|178422.4|178332.4|178436.7|178346.7|178420.6|178330.6|32
1724270460000|2024-08-21 20:01:00|178428.4|178338.4|178420.8|178330.8|178430.2|178340.2|178418|178328|30
1724270470000|2024-08-21 20:01:10|178418.2|178328.2|178416.9|178326.9|178425.1|178335.1|178415.7|178325.7|23
1724270480000|2024-08-21 20:01:20|178418.8|178328.8|178415.8|178325.8|178422.1|178332.1|178415.8|178325.8|29
1724270490000|2024-08-21 20:01:30|178418|178328|178417.1|178327.1|178423.8|178333.8|178414.2|178324.2|33
1724270500000|2024-08-21 20:01:40|178423.1|178333.1|178422.4|178332.4|178427|178337|178414.7|178324.7|32
1724270510000|2024-08-21 20:01:50|178416.7|178326.7|178423.6|178333.6|178424.4|178334.4|178415.4|178325.4|39
1724270520000|2024-08-21 20:02:00|178423.5|178333.5|178420.9|178330.9|178423.5|178333.5|178415.5|178325.5|33
1724270530000|2024-08-21 20:02:10|178415.9|178325.9|178422.1|178332.1|178423.9|178333.9|178415.6|178325.6|34
1724270540000|2024-08-21 20:02:20|178422.6|178332.6|178419.4|178329.4|178422.6|178332.6|178415.6|178325.6|33
1724270550000|2024-08-21 20:02:30|178425.2|178335.2|178425.2|178335.2|178425.2|178335.2|178425.2|178335.2|1
1724270560000|2024-08-21 20:02:40|178425.1|178335.1|178426.7|178336.7|178426.7|178336.7|178425.1|178335.1|3
1724270570000|2024-08-21 20:02:50|178426.4|178336.4|178425|178335|178426.7|178336.7|178425|178335|5
1724270580000|2024-08-21 20:03:00|178426.3|178336.3|178426.3|178336.3|178426.3|178336.3|178426.3|178336.3|1
1724270600000|2024-08-21 20:03:20|178425.7|178335.7|178425.6|178335.6|178425.7|178335.7|178425.6|178335.6|2
1724270610000|2024-08-21 20:03:30|178425.5|178335.5|178425.6|178335.6|178425.6|178335.6|178425.5|178335.5|2
1724270620000|2024-08-21 20:03:40|178423.4|178333.4|178423.4|178333.4|178423.4|178333.4|178423.4|178333.4|1
1724270630000|2024-08-21 20:03:50|178422.9|178332.9|178420.8|178330.8|178425.5|178335.5|178420.8|178330.8|9
1724270640000|2024-08-21 20:04:00|178420.9|178330.9|178420.8|178330.8|178421|178331|178420.8|178330.8|4
1724270650000|2024-08-21 20:04:10|178420.7|178330.7|178421.3|178331.3|178421.3|178331.3|178417.9|178327.9|8
1724270660000|2024-08-21 20:04:20|178423.5|178333.5|178426.7|178336.7|178426.7|178336.7|178422.1|178332.1|10
1724270670000|2024-08-21 20:04:30|178426.4|178336.4|178426.7|178336.7|178426.7|178336.7|178426.4|178336.4|2
1724270680000|2024-08-21 20:04:40|178424.8|178334.8|178425.4|178335.4|178425.4|178335.4|178424.8|178334.8|4
1724270690000|2024-08-21 20:04:50|178426.3|178336.3|178420.3|178330.3|178428.9|178338.9|178417.5|178327.5|7
1724270700000|2024-08-21 20:05:00|178420|178330|178420.4|178330.4|178420.4|178330.4|178420|178330|3
1724270710000|2024-08-21 20:05:10|178444.3|178354.3|178418.3|178328.3|178470.9|178354.3|178400.5|178310.5|11
1724270720000|2024-08-21 20:05:20|178418.1|178328.1|178418.3|178328.3|178418.3|178328.3|178418.1|178328.1|4
1724270740000|2024-08-21 20:05:40|178420.4|178330.4|178419.1|178329.1|178420.4|178330.4|178419|178329|4
1724270750000|2024-08-21 20:05:50|178419|178329|178417.5|178327.5|178419.1|178329.1|178417.3|178327.3|5
1724270760000|2024-08-21 20:06:00|178410.9|178320.9|178386.1|178256.1|178410.9|178320.9|178372.1|178242.1|10
1724270770000|2024-08-21 20:06:10|178386.6|178256.6|178386.1|178256.1|178386.6|178256.6|178386.1|178256.1|2
1724270780000|2024-08-21 20:06:20|178390.4|178260.4|178390.4|178260.4|178390.4|178260.4|178390.1|178260.1|3
1724270790000|2024-08-21 20:06:30|178389.2|178259.2|178389.2|178259.2|178389.2|178259.2|178389|178259|3
1724270800000|2024-08-21 20:06:40|178389.7|178259.7|178389.2|178259.2|178389.7|178259.7|178389.2|178259.2|2
1724270810000|2024-08-21 20:06:50|178390|178260|178393.4|178263.4|178393.4|178263.4|178390|178260|3
1724270820000|2024-08-21 20:07:00|178394.6|178264.6|178394.1|178264.1|178394.6|178264.6|178394.1|178264.1|2
1724270840000|2024-08-21 20:07:20|178392.3|178262.3|178392.4|178262.4|178392.4|178262.4|178392.3|178262.3|2
1724270850000|2024-08-21 20:07:30|178392.3|178262.3|178371.3|178281.3|178392.3|178281.3|178369.5|178262.3|4
1724270860000|2024-08-21 20:07:40|178371.4|178281.4|178371.5|178281.5|178371.5|178281.5|178371.4|178281.4|2
1724270870000|2024-08-21 20:07:50|178376.1|178286.1|178384.1|178294.1|178384.1|178294.1|178376.1|178286.1|6
1724270880000|2024-08-21 20:08:00|178384.3|178294.3|178384.1|178294.1|178384.3|178294.3|178384.1|178294.1|3
1724270890000|2024-08-21 20:08:10|178384.2|178294.2|178384.2|178294.2|178384.2|178294.2|178384.2|178294.2|1
1724270900000|2024-08-21 20:08:20|178384.1|178294.1|178384.1|178294.1|178384.2|178294.2|178384.1|178294.1|3
1724270910000|2024-08-21 20:08:30|178384.2|178294.2|178384.1|178294.1|178384.2|178294.2|178384.1|178294.1|2
1724270920000|2024-08-21 20:08:40|178385.8|178295.8|178385.7|178295.7|178385.8|178295.8|178385.7|178295.7|2
1724270940000|2024-08-21 20:09:00|178388.2|178298.2|178386.3|178296.3|178388.2|178298.2|178386.2|178296.2|3
1724270950000|2024-08-21 20:09:10|178386.7|178296.7|178386.5|178296.5|178386.7|178296.7|178386.5|178296.5|2
1724270960000|2024-08-21 20:09:20|178386.7|178296.7|178386.5|178296.5|178386.7|178296.7|178386.5|178296.5|2
1724270980000|2024-08-21 20:09:40|178386.3|178296.3|178406.3|178276.3|178406.3|178296.3|178386.2|178276.3|4
1724270990000|2024-08-21 20:09:50|178406.4|178276.4|178406.3|178276.3|178406.4|178276.4|178405.5|178275.5|5
1724271000000|2024-08-21 20:10:00|178407.1|178277.1|178413.1|178283.1|178413.1|178283.1|178407.1|178277.1|7
1724271010000|2024-08-21 20:10:10|178413|178283|178390.4|178300.4|178413.1|178300.4|178390.4|178283|3
1724271030000|2024-08-21 20:10:30|178390.5|178300.5|178392.6|178302.6|178392.6|178302.6|178390.5|178300.5|2
1724271040000|2024-08-21 20:10:40|178397.8|178307.8|178397.8|178307.8|178397.8|178307.8|178397.8|178307.8|1
1724271050000|2024-08-21 20:10:50|178397.6|178307.6|178397.6|178307.6|178397.6|178307.6|178397.6|178307.6|1
1724271060000|2024-08-21 20:11:00|178397.7|178307.7|178403.2|178313.2|178403.2|178313.2|178397.7|178307.7|3
1724271070000|2024-08-21 20:11:10|178397.5|178307.5|178397.5|178307.5|178397.5|178307.5|178397.5|178307.5|1
1724271080000|2024-08-21 20:11:20|178406.1|178316.1|178402.2|178312.2|178406.1|178316.1|178402.2|178312.2|4
1724271090000|2024-08-21 20:11:30|178397|178307|178397|178307|178397|178307|178397|178307|1
1724271100000|2024-08-21 20:11:40|178396|178306|178395|178305|178401.6|178311.6|178395|178305|5
1724271110000|2024-08-21 20:11:50|178395.7|178305.7|178395.7|178305.7|178395.7|178305.7|178395.7|178305.7|1
1724271130000|2024-08-21 20:12:10|178395|178305|178395.1|178305.1|178395.1|178305.1|178395|178305|2
1724271140000|2024-08-21 20:12:20|178394|178304|178394|178304|178394|178304|178394|178304|1
1724271150000|2024-08-21 20:12:30|178399.6|178309.6|178394.2|178304.2|178399.6|178309.6|178394.2|178304.2|3
1724271160000|2024-08-21 20:12:40|178390|178300|178395.7|178305.7|178397|178307|178389.5|178299.5|9
1724271170000|2024-08-21 20:12:50|178393|178303|178396.7|178306.7|178396.7|178306.7|178393|178303|5
1724271180000|2024-08-21 20:13:00|178401.6|178271.6|178401.6|178271.6|178401.6|178271.6|178401.6|178271.6|1
1724271200000|2024-08-21 20:13:20|178401.7|178271.7|178394.2|178264.2|178401.7|178271.7|178394.2|178264.2|3
1724271230000|2024-08-21 20:13:50|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|1
1724271260000|2024-08-21 20:14:20|178394.2|178264.2|178394.2|178264.2|178394.2|178264.2|178394.2|178264.2|1
1724271280000|2024-08-21 20:14:40|178401.1|178271.1|178401.1|178271.1|178401.1|178271.1|178401.1|178271.1|1
1724271300000|2024-08-21 20:15:00|178400.1|178270.1|178400.1|178270.1|178400.1|178270.1|178400.1|178270.1|1
1724271310000|2024-08-21 20:15:10|178393|178263|178393|178263|178393|178263|178393|178263|1
1724271340000|2024-08-21 20:15:40|178399.9|178269.9|178404.3|178274.3|178404.3|178274.3|178399.9|178269.9|2
1724271350000|2024-08-21 20:15:50|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|1
1724271360000|2024-08-21 20:16:00|178404.9|178274.9|178404.9|178274.9|178404.9|178274.9|178404.9|178274.9|1
1724271370000|2024-08-21 20:16:10|178402.1|178272.1|178400.2|178270.2|178404.2|178274.2|178400.2|178270.2|6
1724271380000|2024-08-21 20:16:20|178401.6|178271.6|178404|178274|178404|178274|178401.6|178271.6|2
1724271390000|2024-08-21 20:16:30|178406.5|178276.5|178406.5|178276.5|178406.5|178276.5|178406.5|178276.5|1
1724271420000|2024-08-21 20:17:00|178405.8|178275.8|178403|178273|178405.8|178275.8|178403|178273|2
1724271430000|2024-08-21 20:17:10|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|1
1724271450000|2024-08-21 20:17:30|178405.7|178275.7|178400.2|178270.2|178405.7|178275.7|178400.2|178270.2|2
1724271470000|2024-08-21 20:17:50|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|1
1724271480000|2024-08-21 20:18:00|178394.3|178264.3|178394.2|178264.2|178394.3|178264.3|178394.2|178264.2|2
1724271500000|2024-08-21 20:18:20|178394.1|178264.1|178395.2|178265.2|178395.2|178265.2|178394.1|178264.1|2
1724271530000|2024-08-21 20:18:50|178393.8|178263.8|178393.8|178263.8|178393.8|178263.8|178393.8|178263.8|1
1724271550000|2024-08-21 20:19:10|178393.7|178263.7|178394.2|178264.2|178394.2|178264.2|178393.7|178263.7|2
1724271560000|2024-08-21 20:19:20|178393.8|178263.8|178395|178265|178395|178265|178393.8|178263.8|2
1724271570000|2024-08-21 20:19:30|178395.2|178265.2|178395.2|178265.2|178395.2|178265.2|178395.2|178265.2|1
1724271580000|2024-08-21 20:19:40|178394|178264|178394|178264|178394|178264|178394|178264|1
1724271610000|2024-08-21 20:20:10|178396.7|178266.7|178398.8|178268.8|178398.8|178268.8|178396.7|178266.7|2
1724271620000|2024-08-21 20:20:20|178395.7|178265.7|178395.7|178265.7|178395.7|178265.7|178395.7|178265.7|1
1724271640000|2024-08-21 20:20:40|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|1
1724271670000|2024-08-21 20:21:10|178395.7|178265.7|178395.5|178265.5|178395.7|178265.7|178395.5|178265.5|2
1724271680000|2024-08-21 20:21:20|178387.7|178257.7|178395.5|178265.5|178395.5|178265.5|178387.7|178257.7|2
1724271690000|2024-08-21 20:21:30|178394.1|178264.1|178393.1|178263.1|178394.1|178264.1|178393.1|178263.1|3
1724271720000|2024-08-21 20:22:00|178393|178263|178393.7|178263.7|178393.7|178263.7|178393|178263|2
1724271740000|2024-08-21 20:22:20|178385.7|178255.7|178393.7|178263.7|178393.7|178263.7|178385.7|178255.7|2
1724271750000|2024-08-21 20:22:30|178393|178263|178393|178263|178393|178263|178393|178263|1
1724271770000|2024-08-21 20:22:50|178399.3|178269.3|178399.3|178269.3|178399.3|178269.3|178399.3|178269.3|1
1724271780000|2024-08-21 20:23:00|178393|178263|178393|178263|178393|178263|178393|178263|1
1724271790000|2024-08-21 20:23:10|178394.9|178264.9|178394.9|178264.9|178394.9|178264.9|178394.9|178264.9|1
1724271800000|2024-08-21 20:23:20|178401.1|178271.1|178401.1|178271.1|178401.1|178271.1|178401.1|178271.1|1
1724271830000|2024-08-21 20:23:50|178400.7|178270.7|178394.3|178264.3|178400.7|178270.7|178394.3|178264.3|2
1724271850000|2024-08-21 20:24:10|178395.4|178265.4|178395.7|178265.7|178395.7|178265.7|178395.4|178265.4|2
1724271860000|2024-08-21 20:24:20|178407.5|178277.5|178407.5|178277.5|178407.5|178277.5|178407.5|178277.5|1
1724271870000|2024-08-21 20:24:30|178407.2|178277.2|178407.2|178277.2|178407.2|178277.2|178407.2|178277.2|1
1724271880000|2024-08-21 20:24:40|178406.7|178276.7|178406.7|178276.7|178406.7|178276.7|178406.7|178276.7|1
1724271890000|2024-08-21 20:24:50|178406|178276|178392.4|178302.4|178406|178302.4|178392.4|178276|2
1724271910000|2024-08-21 20:25:10|178393.8|178303.8|178387.8|178297.8|178394.7|178304.7|178387.8|178297.8|5
1724271920000|2024-08-21 20:25:20|178387.4|178297.4|178387.4|178297.4|178387.4|178297.4|178387.4|178297.4|1
1724271950000|2024-08-21 20:25:50|178394.3|178304.3|178394.2|178304.2|178394.3|178304.3|178394.2|178304.2|2
1724271960000|2024-08-21 20:26:00|178393.6|178303.6|178393.6|178303.6|178393.6|178303.6|178393.6|178303.6|1
1724271970000|2024-08-21 20:26:10|178386.8|178296.8|178387.9|178297.9|178387.9|178297.9|178386.8|178296.8|2
1724271980000|2024-08-21 20:26:20|178388.4|178298.4|178388.4|178298.4|178388.4|178298.4|178388.4|178298.4|1
1724271990000|2024-08-21 20:26:30|178388.8|178298.8|178388.8|178298.8|178388.8|178298.8|178388.8|178298.8|1
1724272000000|2024-08-21 20:26:40|178396.1|178306.1|178396.1|178306.1|178396.1|178306.1|178396.1|178306.1|1
1724272020000|2024-08-21 20:27:00|178395.8|178305.8|178388.5|178298.5|178395.8|178305.8|178388.5|178298.5|2
1724272030000|2024-08-21 20:27:10|178387.1|178297.1|178387.1|178297.1|178387.1|178297.1|178387.1|178297.1|1
1724272050000|2024-08-21 20:27:30|178393.6|178303.6|178393|178303|178393.6|178303.6|178393|178303|2
1724272060000|2024-08-21 20:27:40|178391.9|178301.9|178391.9|178301.9|178391.9|178301.9|178391.9|178301.9|1
1724272070000|2024-08-21 20:27:50|178392.1|178302.1|178392.1|178302.1|178392.1|178302.1|178392.1|178302.1|1
1724272080000|2024-08-21 20:28:00|178385.9|178295.9|178386.4|178296.4|178386.4|178296.4|178385.9|178295.9|2
1724272090000|2024-08-21 20:28:10|178386.7|178296.7|178386.7|178296.7|178386.7|178296.7|178386.7|178296.7|1
1724272100000|2024-08-21 20:28:20|178386.3|178296.3|178386.7|178296.7|178386.7|178296.7|178386.3|178296.3|2
1724272110000|2024-08-21 20:28:30|178393.3|178303.3|178393.3|178303.3|178393.3|178303.3|178393.3|178303.3|1
1724272130000|2024-08-21 20:28:50|178386.7|178296.7|178386.7|178296.7|178386.7|178296.7|178386.7|178296.7|1
1724272140000|2024-08-21 20:29:00|178383.7|178293.7|178384.5|178294.5|178384.5|178294.5|178383.7|178293.7|2
1724272160000|2024-08-21 20:29:20|178390|178300|178390|178300|178390|178300|178390|178300|1
1724272190000|2024-08-21 20:29:50|178384.5|178294.5|178364.3|178234.3|178413.1|178294.5|178363.3|178233.3|6
1724272200000|2024-08-21 20:30:00|178363|178233|178360.5|178230.5|178363|178233|178360.5|178230.5|2
1724272210000|2024-08-21 20:30:10|178360.3|178230.3|178360.5|178230.5|178360.5|178230.5|178360.3|178230.3|2
1724272220000|2024-08-21 20:30:20|178354.9|178224.9|178354.9|178224.9|178354.9|178224.9|178354.9|178224.9|1
1724272240000|2024-08-21 20:30:40|178360.5|178230.5|178360.5|178230.5|178360.5|178230.5|178360.5|178230.5|1
1724272260000|2024-08-21 20:31:00|178360.9|178230.9|178361.6|178231.6|178361.6|178231.6|178360.9|178230.9|2
1724272270000|2024-08-21 20:31:10|178361.5|178231.5|178361.3|178231.3|178362.3|178232.3|178361.3|178231.3|4
1724272280000|2024-08-21 20:31:20|178360.6|178230.6|178360.6|178230.6|178360.6|178230.6|178360.6|178230.6|1
1724272300000|2024-08-21 20:31:40|178358.9|178228.9|178358.9|178228.9|178358.9|178228.9|178358.9|178228.9|1
1724272320000|2024-08-21 20:32:00|178350.2|178220.2|178348.3|178218.3|178350.2|178220.2|178348.3|178218.3|2
1724272330000|2024-08-21 20:32:10|178349.5|178219.5|178349.5|178219.5|178349.5|178219.5|178349.5|178219.5|1
1724272340000|2024-08-21 20:32:20|178358.8|178228.8|178358.8|178228.8|178358.8|178228.8|178358.8|178228.8|1
1724272350000|2024-08-21 20:32:30|178360.2|178230.2|178358.9|178228.9|178360.2|178230.2|178358.9|178228.9|2
1724272360000|2024-08-21 20:32:40|178358.8|178228.8|178358.8|178228.8|178358.8|178228.8|178358.8|178228.8|1
1724272370000|2024-08-21 20:32:50|178357.9|178227.9|178348.2|178218.2|178359.1|178229.1|178348.2|178218.2|4
1724272380000|2024-08-21 20:33:00|178349.9|178219.9|178359.1|178229.1|178359.1|178229.1|178349.9|178219.9|2
1724272410000|2024-08-21 20:33:30|178357.3|178227.3|178357.3|178227.3|178357.3|178227.3|178357.3|178227.3|1
1724272420000|2024-08-21 20:33:40|178359.1|178229.1|178359.1|178229.1|178359.1|178229.1|178359.1|178229.1|1
1724272440000|2024-08-21 20:34:00|178349.9|178219.9|178355.9|178225.9|178355.9|178225.9|178345|178215|5
1724272460000|2024-08-21 20:34:20|178355.3|178225.3|178354.5|178224.5|178355.9|178225.9|178354.5|178224.5|3
1724272470000|2024-08-21 20:34:30|178353.2|178223.2|178353.2|178223.2|178353.2|178223.2|178353.2|178223.2|1
1724272480000|2024-08-21 20:34:40|178353.8|178223.8|178353.3|178223.3|178353.8|178223.8|178353.3|178223.3|2
1724272490000|2024-08-21 20:34:50|178354.5|178224.5|178362.2|178232.2|178366.6|178236.6|178354.5|178224.5|4
1724272500000|2024-08-21 20:35:00|178356.8|178226.8|178356.8|178226.8|178356.8|178226.8|178356.8|178226.8|1
1724272510000|2024-08-21 20:35:10|178369.2|178239.2|178362|178232|178369.2|178239.2|178362|178232|2
1724272520000|2024-08-21 20:35:20|178357.9|178227.9|178356.8|178226.8|178357.9|178227.9|178356.8|178226.8|2
1724272530000|2024-08-21 20:35:30|178357|178227|178357|178227|178357|178227|178357|178227|1
1724272550000|2024-08-21 20:35:50|178371.4|178241.4|178361.3|178231.3|178371.4|178241.4|178361.3|178231.3|2
1724272570000|2024-08-21 20:36:10|178364.3|178234.3|178364.3|178234.3|178364.3|178234.3|178364.3|178234.3|1
1724272580000|2024-08-21 20:36:20|178364|178234|178363.8|178233.8|178364.3|178234.3|178363.8|178233.8|3
1724272590000|2024-08-21 20:36:30|178363.3|178233.3|178363.7|178233.7|178363.7|178233.7|178363.3|178233.3|5
1724272600000|2024-08-21 20:36:40|178364|178234|178360.5|178230.5|178364|178234|178360.5|178230.5|5
1724272630000|2024-08-21 20:37:10|178363.8|178233.8|178363.8|178233.8|178363.8|178233.8|178363.7|178233.7|3
1724272640000|2024-08-21 20:37:20|178363.7|178233.7|178366.5|178236.5|178366.5|178236.5|178362.2|178232.2|4
1724272650000|2024-08-21 20:37:30|178363.8|178233.8|178363.8|178233.8|178363.8|178233.8|178363.6|178233.6|3
1724272660000|2024-08-21 20:37:40|178363|178233|178363.8|178233.8|178363.8|178233.8|178363|178233|2
1724272680000|2024-08-21 20:38:00|178360.5|178230.5|178360.5|178230.5|178360.5|178230.5|178360.5|178230.5|1
1724272710000|2024-08-21 20:38:30|178363.7|178233.7|178363.7|178233.7|178363.7|178233.7|178363.7|178233.7|1
1724272720000|2024-08-21 20:38:40|178363.9|178233.9|178362.5|178232.5|178363.9|178233.9|178362.5|178232.5|3
1724272740000|2024-08-21 20:39:00|178358.9|178228.9|178358.2|178228.2|178358.9|178228.9|178358.2|178228.2|2
1724272750000|2024-08-21 20:39:10|178362|178232|178362|178232|178362|178232|178362|178232|1
1724272760000|2024-08-21 20:39:20|178362.5|178232.5|178362.5|178232.5|178362.5|178232.5|178362.5|178232.5|1
1724272770000|2024-08-21 20:39:30|178362.4|178232.4|178362.5|178232.5|178362.6|178232.6|178362.4|178232.4|4
1724272780000|2024-08-21 20:39:40|178362.4|178232.4|178362.5|178232.5|178362.5|178232.5|178362.4|178232.4|2
1724272790000|2024-08-21 20:39:50|178363|178233|178359.5|178229.5|178363|178233|178359.5|178229.5|2
1724272810000|2024-08-21 20:40:10|178358.9|178228.9|178358.9|178228.9|178358.9|178228.9|178358.9|178228.9|1
1724272820000|2024-08-21 20:40:20|178362.5|178232.5|178362.5|178232.5|178362.6|178232.6|178362.5|178232.5|3
1724272830000|2024-08-21 20:40:30|178362.6|178232.6|178363|178233|178363|178233|178362.5|178232.5|3
1724272850000|2024-08-21 20:40:50|178359.5|178229.5|178359.5|178229.5|178359.5|178229.5|178359.5|178229.5|1
1724272870000|2024-08-21 20:41:10|178361.5|178231.5|178361.5|178231.5|178361.5|178231.5|178361.5|178231.5|1
1724272880000|2024-08-21 20:41:20|178363|178233|178363|178233|178363.2|178233.2|178363|178233|3
1724272890000|2024-08-21 20:41:30|178361.7|178231.7|178362.1|178232.1|178362.3|178232.3|178361.2|178231.2|8
1724272900000|2024-08-21 20:41:40|178359.2|178229.2|178359.2|178229.2|178359.2|178229.2|178359.2|178229.2|1
1724272910000|2024-08-21 20:41:50|178351.3|178221.3|178351.3|178221.3|178351.3|178221.3|178351.3|178221.3|1
1724272930000|2024-08-21 20:42:10|178350.6|178220.6|178360.3|178230.3|178360.3|178230.3|178350.6|178220.6|2
1724272940000|2024-08-21 20:42:20|178360.7|178230.7|178360.7|178230.7|178360.7|178230.7|178360.7|178230.7|1
1724272950000|2024-08-21 20:42:30|178360.6|178230.6|178360.7|178230.7|178360.7|178230.7|178360.6|178230.6|2
1724272960000|2024-08-21 20:42:40|178351.3|178221.3|178351.3|178221.3|178351.3|178221.3|178351.3|178221.3|1
1724272970000|2024-08-21 20:42:50|178346.7|178216.7|178351.1|178221.1|178351.1|178221.1|178346.7|178216.7|2
1724272980000|2024-08-21 20:43:00|178350.7|178220.7|178355.5|178225.5|178355.6|178225.6|178344.1|178214.1|6
1724272990000|2024-08-21 20:43:10|178356.9|178226.9|178356.9|178226.9|178356.9|178226.9|178356.9|178226.9|1
1724273000000|2024-08-21 20:43:20|178356.8|178226.8|178362.2|178232.2|178362.2|178232.2|178356.8|178226.8|4
1724273010000|2024-08-21 20:43:30|178361.3|178231.3|178359.9|178229.9|178362.2|178232.2|178359.9|178229.9|3
1724273020000|2024-08-21 20:43:40|178365.3|178235.3|178374|178284|178376.3|178286.3|178365.3|178235.3|4
1724273030000|2024-08-21 20:43:50|178374.6|178284.6|178366.2|178276.2|178374.6|178284.6|178366.2|178276.2|2
1724273040000|2024-08-21 20:44:00|178373.5|178283.5|178375.6|178285.6|178375.6|178285.6|178373.5|178283.5|2
1724273050000|2024-08-21 20:44:10|178374.6|178284.6|178375.6|178285.6|178375.6|178285.6|178374.6|178284.6|2
1724273060000|2024-08-21 20:44:20|178375.7|178285.7|178375.7|178285.7|178375.7|178285.7|178375.6|178285.6|3
1724273070000|2024-08-21 20:44:30|178361.5|178271.5|178368.2|178278.2|178368.2|178278.2|178361.5|178271.5|2
1724273090000|2024-08-21 20:44:50|178392.5|178262.5|178390.2|178260.2|178396.4|178266.4|178390.2|178260.2|9
1724273100000|2024-08-21 20:45:00|178392.7|178262.7|178392.7|178262.7|178392.9|178262.9|178392.7|178262.7|3
1724273110000|2024-08-21 20:45:10|178392.8|178262.8|178393.6|178263.6|178393.6|178263.6|178392.7|178262.7|3
1724273120000|2024-08-21 20:45:20|178390.3|178260.3|178390.3|178260.3|178390.3|178260.3|178390.3|178260.3|1
1724273130000|2024-08-21 20:45:30|178390.4|178260.4|178390.4|178260.4|178390.4|178260.4|178390.4|178260.4|1
1724273140000|2024-08-21 20:45:40|178390.5|178260.5|178399.5|178269.5|178399.5|178269.5|178390.5|178260.5|2
1724273150000|2024-08-21 20:45:50|178385.4|178255.4|178398.5|178268.5|178399.5|178269.5|178385.4|178255.4|3
1724273170000|2024-08-21 20:46:10|178389.4|178259.4|178389.4|178259.4|178389.4|178259.4|178389.4|178259.4|1
1724273180000|2024-08-21 20:46:20|178363.8|178233.8|178363.8|178233.8|178363.8|178233.8|178363.8|178233.8|1
1724273190000|2024-08-21 20:46:30|178362.5|178232.5|178382.4|178252.4|178382.4|178252.4|178362.5|178232.5|2
1724273200000|2024-08-21 20:46:40|178383.5|178253.5|178383.5|178253.5|178383.5|178253.5|178383.5|178253.5|1
1724273210000|2024-08-21 20:46:50|178398.5|178268.5|178393.8|178263.8|178398.5|178268.5|178393.8|178263.8|3
1724273220000|2024-08-21 20:47:00|178393.9|178263.9|178393.9|178263.9|178393.9|178263.9|178393.8|178263.8|3
1724273230000|2024-08-21 20:47:10|178389.6|178259.6|178391.1|178261.1|178391.1|178261.1|178389.6|178259.6|3
1724273250000|2024-08-21 20:47:30|178391.2|178261.2|178396.7|178266.7|178396.7|178266.7|178391.2|178261.2|2
1724273260000|2024-08-21 20:47:40|178396.8|178266.8|178396.7|178266.7|178396.8|178266.8|178396.7|178266.7|2
1724273270000|2024-08-21 20:47:50|178396.8|178266.8|178396.8|178266.8|178396.8|178266.8|178396.8|178266.8|1
1724273280000|2024-08-21 20:48:00|178396.7|178266.7|178402.1|178272.1|178402.1|178272.1|178396.7|178266.7|2
1724273300000|2024-08-21 20:48:20|178369.2|178279.2|178384.6|178254.6|178384.6|178279.2|178369.2|178254.6|2
1724273330000|2024-08-21 20:48:50|178396.8|178266.8|178396.8|178266.8|178396.8|178266.8|178396.8|178266.8|1
1724273340000|2024-08-21 20:49:00|178402.1|178272.1|178401.7|178271.7|178402.1|178272.1|178401.7|178271.7|2
1724273360000|2024-08-21 20:49:20|178396.5|178266.5|178396.5|178266.5|178396.5|178266.5|178396.5|178266.5|1
1724273370000|2024-08-21 20:49:30|178384.2|178254.2|178384.3|178254.3|178384.3|178254.3|178384.2|178254.2|2
1724273380000|2024-08-21 20:49:40|178384.4|178254.4|178384.3|178254.3|178384.4|178254.4|178384.3|178254.3|4
1724273390000|2024-08-21 20:49:50|178401.7|178271.7|178401.7|178271.7|178401.7|178271.7|178401.7|178271.7|1
1724273400000|2024-08-21 20:50:00|178380.9|178290.9|178370.8|178280.8|178380.9|178290.9|178370.2|178280.2|4
1724273410000|2024-08-21 20:50:10|178390.7|178260.7|178390.7|178260.7|178390.7|178260.7|178390.7|178260.7|1
1724273420000|2024-08-21 20:50:20|178390.6|178260.6|178390.7|178260.7|178390.7|178260.7|178389.9|178259.9|4
1724273430000|2024-08-21 20:50:30|178390.6|178260.6|178390.7|178260.7|178390.7|178260.7|178390.6|178260.6|2
1724273440000|2024-08-21 20:50:40|178390.6|178260.6|178390.7|178260.7|178390.7|178260.7|178390.4|178260.4|3
1724273450000|2024-08-21 20:50:50|178392|178262|178392|178262|178392|178262|178392|178262|1
1724273460000|2024-08-21 20:51:00|178360.5|178270.5|178360.5|178270.5|178360.5|178270.5|178360.5|178270.5|1
1724273470000|2024-08-21 20:51:10|178382.6|178252.6|178382.5|178252.5|178382.6|178252.6|178382.5|178252.5|2
1724273480000|2024-08-21 20:51:20|178382.6|178252.6|178380.8|178250.8|178382.6|178252.6|178380.8|178250.8|3
1724273490000|2024-08-21 20:51:30|178389.3|178259.3|178389.3|178259.3|178389.3|178259.3|178389.3|178259.3|1
1724273500000|2024-08-21 20:51:40|178391.9|178261.9|178393.5|178263.5|178393.5|178263.5|178379.6|178249.6|5
1724273520000|2024-08-21 20:52:00|178399.8|178269.8|178403.1|178273.1|178403.1|178273.1|178399.8|178269.8|2
1724273530000|2024-08-21 20:52:10|178403.2|178273.2|178403.1|178273.1|178403.2|178273.2|178403|178273|3
1724273540000|2024-08-21 20:52:20|178394.9|178264.9|178394.9|178264.9|178395|178265|178394.9|178264.9|3
1724273550000|2024-08-21 20:52:30|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|1
1724273560000|2024-08-21 20:52:40|178399.8|178269.8|178399.8|178269.8|178399.8|178269.8|178399.8|178269.8|1
1724273570000|2024-08-21 20:52:50|178393.5|178263.5|178393.5|178263.5|178393.5|178263.5|178393.5|178263.5|1
1724273580000|2024-08-21 20:53:00|178376.5|178246.5|178394.9|178264.9|178394.9|178264.9|178376.5|178246.5|2
1724273600000|2024-08-21 20:53:20|178395|178265|178368.4|178238.4|178395|178265|178368|178238|5
1724273620000|2024-08-21 20:53:40|178368.5|178238.5|178368.5|178238.5|178368.5|178238.5|178368.5|178238.5|1
1724273630000|2024-08-21 20:53:50|178367.6|178237.6|178347.9|178257.9|178367.6|178257.9|178347.9|178236.8|4
1724273640000|2024-08-21 20:54:00|178328.8|178238.8|178326.1|178236.1|178328.8|178238.8|178326.1|178236.1|2
1724273660000|2024-08-21 20:54:20|178358|178228|178365.8|178235.8|178365.8|178235.8|178358|178228|2
1724273680000|2024-08-21 20:54:40|178366.1|178236.1|178365.8|178235.8|178366.1|178236.1|178365.8|178235.8|2
1724273690000|2024-08-21 20:54:50|178347.1|178257.1|178347.1|178257.1|178347.1|178257.1|178347.1|178257.1|1
1724273700000|2024-08-21 20:55:00|178360.1|178270.1|178360.1|178270.1|178360.1|178270.1|178360.1|178270.1|1
1724273710000|2024-08-21 20:55:10|178361.3|178271.3|178378.4|178248.4|178378.4|178271.3|178361.3|178248.4|2
1724273720000|2024-08-21 20:55:20|178378.5|178248.5|178377.7|178247.7|178378.5|178248.5|178377.7|178247.7|3
1724273730000|2024-08-21 20:55:30|178378.2|178248.2|178378.2|178248.2|178378.2|178248.2|178378.2|178248.2|1
1724273750000|2024-08-21 20:55:50|178357.5|178267.5|178416.6|178286.6|178416.6|178286.6|178357.5|178267.5|5
1724273760000|2024-08-21 20:56:00|178416.3|178286.3|178416.2|178286.2|178416.3|178286.3|178416.2|178286.2|2
1724273770000|2024-08-21 20:56:10|178416.1|178286.1|178416.2|178286.2|178416.4|178286.4|178416.1|178286.1|4
1724273780000|2024-08-21 20:56:20|178416.1|178286.1|178418.2|178288.2|178418.2|178288.2|178415.9|178285.9|3
1724273790000|2024-08-21 20:56:30|178388.6|178258.6|178388.6|178258.6|178388.6|178258.6|178388.6|178258.6|1
1724273810000|2024-08-21 20:56:50|178405.2|178205.2|178403.3|178273.3|178406.6|178273.3|178367.4|178205.2|4
1724273820000|2024-08-21 20:57:00|178415.3|178285.3|178443.9|178207.2|178443.9|178285.3|178415.3|178207.2|2
1724273830000|2024-08-21 20:57:10|178451.3|178214.6|178424.1|178183.2|178451.3|178214.6|178422.5|178183.2|5
1724273840000|2024-08-21 20:57:20|178424.9|178184.1|178413.2|178138.1|178424.9|178184.1|178413.2|178138.1|7
1724273850000|2024-08-21 20:57:30|178411.8|178139.5|178414.5|178160|178414.5|178160|178411.8|178138.7|5
1724273860000|2024-08-21 20:57:40|178379.2|178161|178380.2|178161|178380.2|178161|178379.2|178161|2
1724273870000|2024-08-21 20:57:50|178376.9|178157.6|178378.1|178167.8|178382.7|178174.4|178356|178132.1|17
1724273880000|2024-08-21 20:58:00|178377.7|178168.2|178386.8|178144.2|178386.8|178176.5|178375.5|178137.4|35
1724273890000|2024-08-21 20:58:10|178385.5|178142.9|178387.6|178140.5|178389.3|178173.5|178380.4|178137.4|38
1724273900000|2024-08-21 20:58:20|178390|178142.9|178326.8|178196.8|178390|178199.4|178321.3|178138.9|34
1724273910000|2024-08-21 20:58:30|178323.6|178193.6|178323.4|178193.4|178328.2|178198.2|178322.3|178192.3|20
1724273920000|2024-08-21 20:58:40|178325.4|178195.4|178329.9|178199.9|178335.3|178205.3|178322.6|178192.6|16
1724273930000|2024-08-21 20:58:50|178325.9|178195.9|178345.4|178133.6|178354.9|178195.9|178325.9|178133.5|12
1724273940000|2024-08-21 20:59:00|178361.3|178118.8|178414.3|178117.3|178414.3|178146.3|178356.8|178115.3|32
1724273950000|2024-08-21 20:59:10|178357.1|178119.7|178361|178154.5|178414.4|178155.1|178356.6|178115.7|39
1724273960000|2024-08-21 20:59:20|178357.4|178154.1|178357.5|178154|178361.7|178207.1|178327.5|178149.9|39
1724273970000|2024-08-21 20:59:30|178361.1|178107.5|178421.3|178107.6|178421.9|178135.7|178358.9|178106.5|39
1724273980000|2024-08-21 20:59:40|178421.7|178112.1|178440.7|178111.7|178441.4|178138.7|178402.8|178098|40
1724273990000|2024-08-21 20:59:50|178438.8|178111.6|178413.6|178071.6|178524.6|178182.6|178413.6|178071.6|32
1724274000000|2024-08-21 21:00:00|178524.2|178182.2|178451.7|178109.7|178563.3|178221.3|178451.7|178109.7|3
1724274110000|2024-08-21 21:01:50|178463.8|178121.8|178463.8|178121.8|178463.8|178121.8|178463.8|178121.8|1
1724274190000|2024-08-21 21:03:10|178446.9|178104.9|178573.7|178231.7|178573.7|178231.7|178446.9|178104.9|2
1724274200000|2024-08-21 21:03:20|178640.4|178298.4|178640.4|178298.4|178640.4|178298.4|178640.4|178298.4|1
1724274310000|2024-08-21 21:05:10|178703.8|178361.8|178703.8|178361.8|178703.8|178361.8|178703.8|178361.8|1
1724274380000|2024-08-21 21:06:20|178708.7|178366.7|178713.1|178371.1|178713.1|178371.1|178708.7|178366.7|3
1724274600000|2024-08-21 21:10:00|178652.1|178310.1|178652.1|178310.1|178652.1|178310.1|178652.1|178310.1|1
1724274620000|2024-08-21 21:10:20|178672.8|178330.8|178675.4|178333.4|178675.4|178333.4|178672.8|178330.8|2
1724274640000|2024-08-21 21:10:40|178644.8|178302.8|178644.8|178302.8|178644.8|178302.8|178644.8|178302.8|1
1724274660000|2024-08-21 21:11:00|178709.5|178367.5|178709.5|178367.5|178709.5|178367.5|178709.5|178367.5|1
1724274970000|2024-08-21 21:16:10|178678.9|178336.9|178678.9|178336.9|178678.9|178336.9|178678.9|178336.9|1
1724274990000|2024-08-21 21:16:30|178683.9|178341.9|178678.9|178336.9|178683.9|178341.9|178678.9|178336.9|2
1724275000000|2024-08-21 21:16:40|178684.8|178342.8|178684.8|178342.8|178684.8|178342.8|178684.8|178342.8|1
1724275040000|2024-08-21 21:17:20|178689.3|178347.3|178695|178353|178695|178353|178689.3|178347.3|2
1724275080000|2024-08-21 21:18:00|178652.3|178310.3|178652.3|178310.3|178652.3|178310.3|178652.3|178310.3|1
1724275100000|2024-08-21 21:18:20|178674.2|178332.2|178649.2|178307.2|178674.2|178332.2|178649.2|178307.2|2
1724275120000|2024-08-21 21:18:40|178667|178325|178649.2|178307.2|178667|178325|178649.2|178307.2|2
1724275160000|2024-08-21 21:19:20|178654.4|178312.4|178654.4|178312.4|178654.4|178312.4|178654.4|178312.4|1
1724275180000|2024-08-21 21:19:40|178709.1|178367.1|178679.1|178337.1|178709.1|178367.1|178679.1|178337.1|2
1724275200000|2024-08-21 21:20:00|178678.9|178336.9|178687.8|178345.8|178687.8|178345.8|178678.9|178336.9|4
1724275210000|2024-08-21 21:20:10|178688.9|178346.9|178663|178321|178695.6|178353.6|178663|178321|3
1724275520000|2024-08-21 21:25:20|178798.2|178456.2|178798.2|178456.2|178798.2|178456.2|178798.2|178456.2|1
1724275550000|2024-08-21 21:25:50|178798.1|178456.1|178798.1|178456.1|178798.1|178456.1|178798.1|178456.1|1
1724275580000|2024-08-21 21:26:20|178778.5|178436.5|178778.5|178436.5|178778.5|178436.5|178778.5|178436.5|1
1724275680000|2024-08-21 21:28:00|178797.2|178455.2|178797.2|178455.2|178797.2|178455.2|178797.2|178455.2|1
1724275700000|2024-08-21 21:28:20|178797.1|178455.1|178797.1|178455.1|178797.1|178455.1|178797.1|178455.1|1
1724275720000|2024-08-21 21:28:40|178783.8|178441.8|178798.5|178456.5|178798.5|178456.5|178783.8|178441.8|5
1724275730000|2024-08-21 21:28:50|178797.8|178455.8|178797.7|178455.7|178798.1|178456.1|178797.4|178455.4|4
1724275740000|2024-08-21 21:29:00|178796.7|178454.7|178796.7|178454.7|178797.1|178455.1|178796.5|178454.5|6
1724275750000|2024-08-21 21:29:10|178796.3|178454.3|178797.1|178455.1|178797.1|178455.1|178795.9|178453.9|7
1724275760000|2024-08-21 21:29:20|178800.2|178458.2|178799.7|178457.7|178800.2|178458.2|178799.6|178457.6|5
1724275770000|2024-08-21 21:29:30|178799.2|178457.2|178701.1|178359.1|178799.2|178457.2|178701.1|178359.1|4
1724275780000|2024-08-21 21:29:40|178700.9|178358.9|178712|178370|178712|178370|178664|178322|5
1724275790000|2024-08-21 21:29:50|178711.6|178369.6|178711.3|178369.3|178711.6|178369.6|178711.3|178369.3|2
1724275800000|2024-08-21 21:30:00|178698.2|178356.2|178698.2|178356.2|178698.2|178356.2|178698.2|178356.2|1
1724275830000|2024-08-21 21:30:30|178740.9|178398.9|178655.9|178313.9|178740.9|178398.9|178655.9|178313.9|3
1724275840000|2024-08-21 21:30:40|178772|178430|178772|178430|178772|178430|178772|178430|1
1724276180000|2024-08-21 21:36:20|178835.7|178493.7|178835.7|178493.7|178835.7|178493.7|178835.7|178493.7|1
1724276190000|2024-08-21 21:36:30|178835.6|178493.6|178792.5|178450.5|178835.6|178493.6|178792.5|178450.5|2
1724276200000|2024-08-21 21:36:40|178791.7|178449.7|178791.9|178449.9|178792|178450|178791.7|178449.7|3
1724276220000|2024-08-21 21:37:00|178793|178451|178793|178451|178793|178451|178793|178451|1
1724276230000|2024-08-21 21:37:10|178794.4|178452.4|178794.4|178452.4|178794.4|178452.4|178794.4|178452.4|1
1724276240000|2024-08-21 21:37:20|178794.5|178452.5|178794.5|178452.5|178794.5|178452.5|178794.5|178452.5|1
1724276250000|2024-08-21 21:37:30|178800.3|178458.3|178800.3|178458.3|178800.3|178458.3|178800.3|178458.3|1
1724276360000|2024-08-21 21:39:20|178836.8|178494.8|178836.8|178494.8|178836.8|178494.8|178836.8|178494.8|1
1724276370000|2024-08-21 21:39:30|178836.7|178494.7|178836.7|178494.7|178836.7|178494.7|178836.7|178494.7|1
1724276380000|2024-08-21 21:39:40|178836.9|178494.9|178836.9|178494.9|178837|178495|178836.8|178494.8|4
1724276490000|2024-08-21 21:41:30|178796.6|178454.6|178792.5|178450.5|178796.6|178454.6|178790.2|178448.2|4
1724276500000|2024-08-21 21:41:40|178792.6|178450.6|178807.7|178465.7|178807.7|178465.7|178792.1|178450.1|6
1724276510000|2024-08-21 21:41:50|178794.3|178452.3|178794.3|178452.3|178794.3|178452.3|178794.3|178452.3|1
1724277120000|2024-08-21 21:52:00|178831.1|178489.1|178831.1|178489.1|178831.1|178489.1|178831.1|178489.1|1
1724277500000|2024-08-21 21:58:20|178836.2|178494.2|178836.2|178494.2|178836.2|178494.2|178836.2|178494.2|1
1724277510000|2024-08-21 21:58:30|178788.3|178446.3|178787.7|178445.7|178788.3|178446.3|178787.2|178445.2|3
1724277520000|2024-08-21 21:58:40|178787.1|178445.1|178795.8|178453.8|178795.8|178453.8|178787.1|178445.1|3
1724277530000|2024-08-21 21:58:50|178795.2|178453.2|178794.7|178452.7|178795.4|178453.4|178794.3|178452.3|4
1724277540000|2024-08-21 21:59:00|178777.9|178435.9|178777.6|178435.6|178777.9|178435.9|178777.6|178435.6|2
1724277550000|2024-08-21 21:59:10|178769.7|178427.7|178761.4|178419.4|178769.7|178427.7|178761.4|178419.4|4
1724277580000|2024-08-21 21:59:40|178768.2|178426.2|178768.2|178426.2|178768.2|178426.2|178768.2|178426.2|1
1724277590000|2024-08-21 21:59:50|178768|178426|178768.1|178426.1|178768.1|178426.1|178768|178426|4
1724277600000|2024-08-21 22:00:00|178761.8|178419.8|178673.1|178331.1|178761.8|178419.8|178671.6|178329.6|3
1724277710000|2024-08-21 22:01:50|178654.4|178312.4|178656.1|178314.1|178656.1|178314.1|178654.4|178312.4|3
1724277720000|2024-08-21 22:02:00|178656.7|178314.7|178654.2|178312.2|178657.5|178315.5|178652.8|178310.8|5
1724277730000|2024-08-21 22:02:10|178654.7|178312.7|178646.2|178304.2|178661.8|178319.8|178646.2|178304.2|4
1724277750000|2024-08-21 22:02:30|178655.8|178313.8|178646.1|178304.1|178655.8|178313.8|178646.1|178304.1|2
1724277760000|2024-08-21 22:02:40|178748.4|178406.4|178748.8|178406.8|178748.8|178406.8|178748.4|178406.4|2
1724277770000|2024-08-21 22:02:50|178749.5|178407.5|178802.1|178460.1|178802.1|178460.1|178749.3|178407.3|5
1724277780000|2024-08-21 22:03:00|178749.4|178407.4|178740.7|178398.7|178749.4|178407.4|178739|178397|9
1724277790000|2024-08-21 22:03:10|178740.6|178398.6|178838|178496|178838|178496|178740.6|178398.6|2
1724277800000|2024-08-21 22:03:20|178842|178500|178842|178500|178842|178500|178842|178500|1
1724277810000|2024-08-21 22:03:30|178842.1|178500.1|178842.2|178500.2|178842.2|178500.2|178842.1|178500.1|2
1724277850000|2024-08-21 22:04:10|178829.3|178487.3|178829.3|178487.3|178829.3|178487.3|178829.3|178487.3|1
1724277860000|2024-08-21 22:04:20|178829.5|178487.5|178820.7|178478.7|178829.8|178487.8|178786.6|178444.6|5
1724277870000|2024-08-21 22:04:30|178821.8|178479.8|178821.2|178479.2|178821.8|178479.8|178821.2|178479.2|2
1724277880000|2024-08-21 22:04:40|178821.1|178479.1|178821.1|178479.1|178821.1|178479.1|178821.1|178479.1|1
1724277910000|2024-08-21 22:05:10|178824.7|178482.7|178831.5|178489.5|178834|178492|178824.7|178482.7|4
1724277920000|2024-08-21 22:05:20|178834.4|178492.4|178821.7|178479.7|178834.4|178492.4|178821.7|178479.7|3
1724277930000|2024-08-21 22:05:30|178820.5|178478.5|178820.5|178478.5|178820.5|178478.5|178820.5|178478.5|1
1724278100000|2024-08-21 22:08:20|178899.5|178557.5|178897.3|178555.3|178899.5|178557.5|178897.3|178555.3|3
1724278110000|2024-08-21 22:08:30|178796.1|178454.1|178823|178481|178823|178481|178792.2|178450.2|4
1724278140000|2024-08-21 22:09:00|178834.8|178492.8|178806.4|178464.4|178834.8|178492.8|178806.4|178464.4|2
1724278150000|2024-08-21 22:09:10|178809.9|178467.9|178862.3|178520.3|178862.3|178520.3|178804.1|178462.1|6
1724278160000|2024-08-21 22:09:20|178862|178520|178862|178520|178862|178520|178862|178520|1
1724278240000|2024-08-21 22:10:40|178848.1|178506.1|178848.1|178506.1|178848.1|178506.1|178848.1|178506.1|1
1724278250000|2024-08-21 22:10:50|178831.3|178489.3|178843.5|178501.5|178848.1|178506.1|178831.3|178489.3|4
1724278260000|2024-08-21 22:11:00|178845.5|178503.5|178843.7|178501.7|178845.5|178503.5|178843.7|178501.7|2
1724278290000|2024-08-21 22:11:30|178837.7|178495.7|178837.7|178495.7|178837.7|178495.7|178837.7|178495.7|1
1724278300000|2024-08-21 22:11:40|178837.8|178495.8|178813.3|178471.3|178837.8|178495.8|178813.3|178471.3|2
1724278310000|2024-08-21 22:11:50|178813.6|178471.6|178813.6|178471.6|178813.6|178471.6|178813.6|178471.6|1
1724278810000|2024-08-21 22:20:10|178846.1|178504.1|178846.1|178504.1|178846.1|178504.1|178846.1|178504.1|1
1724279090000|2024-08-21 22:24:50|178700|178358|178699.7|178357.7|178700|178358|178699.7|178357.7|2
1724279200000|2024-08-21 22:26:40|178687.2|178345.2|178694.9|178352.9|178694.9|178352.9|178687.2|178345.2|3
1724279280000|2024-08-21 22:28:00|178681.4|178339.4|178682.3|178340.3|178682.3|178340.3|178671.5|178329.5|5
1724279290000|2024-08-21 22:28:10|178682.6|178340.6|178682.6|178340.6|178682.6|178340.6|178682.6|178340.6|1
1724279300000|2024-08-21 22:28:20|178682.9|178340.9|178682.9|178340.9|178682.9|178340.9|178682.9|178340.9|1
1724279310000|2024-08-21 22:28:30|178674.6|178332.6|178712.1|178370.1|178712.1|178370.1|178674.6|178332.6|3
1724279330000|2024-08-21 22:28:50|178703.4|178361.4|178703.3|178361.3|178703.4|178361.4|178703.3|178361.3|2
1724279340000|2024-08-21 22:29:00|178712.2|178370.2|178702.5|178360.5|178712.2|178370.2|178702.5|178360.5|3
1724279350000|2024-08-21 22:29:10|178710.9|178368.9|178712|178370|178712|178370|178710.9|178368.9|2
1724279360000|2024-08-21 22:29:20|178710.6|178368.6|178680.8|178338.8|178710.6|178368.6|178679.2|178337.2|4
1724279370000|2024-08-21 22:29:30|178681.4|178339.4|178713.7|178371.7|178713.7|178371.7|178681.4|178339.4|3
1724279380000|2024-08-21 22:29:40|178677.2|178335.2|178668.3|178326.3|178677.2|178335.2|178668.3|178326.3|3
1724279390000|2024-08-21 22:29:50|178668.5|178326.5|178685.2|178343.2|178685.2|178343.2|178668.5|178326.5|2
1724279400000|2024-08-21 22:30:00|178693.8|178351.8|178693.1|178351.1|178693.8|178351.8|178693.1|178351.1|2
1724279410000|2024-08-21 22:30:10|178693|178351|178796.8|178454.8|178796.8|178454.8|178689.2|178347.2|3
1724279420000|2024-08-21 22:30:20|178779.2|178437.2|178806.7|178464.7|178806.7|178464.7|178779.2|178437.2|4
1724279430000|2024-08-21 22:30:30|178806.9|178464.9|178809.4|178467.4|178809.4|178467.4|178806.9|178464.9|2
1724279440000|2024-08-21 22:30:40|178806.9|178464.9|178783.5|178441.5|178806.9|178464.9|178783.3|178441.3|3
1724279450000|2024-08-21 22:30:50|178796.9|178454.9|178798.4|178456.4|178798.4|178456.4|178796.9|178454.9|3
1724279460000|2024-08-21 22:31:00|178797.1|178455.1|178801.2|178459.2|178801.2|178459.2|178797.1|178455.1|2
1724279470000|2024-08-21 22:31:10|178800.9|178458.9|178784.5|178442.5|178800.9|178458.9|178784.5|178442.5|2
1724279480000|2024-08-21 22:31:20|178784.4|178442.4|178784.4|178442.4|178784.4|178442.4|178784.4|178442.4|1
1724279490000|2024-08-21 22:31:30|178784.3|178442.3|178784.3|178442.3|178784.3|178442.3|178784.3|178442.3|1
1724279500000|2024-08-21 22:31:40|178784.2|178442.2|178784.2|178442.2|178784.2|178442.2|178784.2|178442.2|1
1724279510000|2024-08-21 22:31:50|178800.3|178458.3|178800.3|178458.3|178800.3|178458.3|178800.3|178458.3|1
1724279520000|2024-08-21 22:32:00|178796.9|178454.9|178662.4|178320.4|178796.9|178454.9|178662.4|178320.4|2
1724279530000|2024-08-21 22:32:10|178654.8|178312.8|178654.9|178312.9|178654.9|178312.9|178654.8|178312.8|2
1724279540000|2024-08-21 22:32:20|178645.4|178303.4|178692.1|178350.1|178692.1|178350.1|178645.4|178303.4|3
1724279550000|2024-08-21 22:32:30|178685.4|178343.4|178682.1|178340.1|178686.2|178344.2|178682.1|178340.1|3
1724279560000|2024-08-21 22:32:40|178687.7|178345.7|178687.7|178345.7|178687.7|178345.7|178687.7|178345.7|1
1724279570000|2024-08-21 22:32:50|178687.8|178345.8|178687.8|178345.8|178687.8|178345.8|178687.8|178345.8|1
1724279580000|2024-08-21 22:33:00|178681.4|178339.4|178681.4|178339.4|178681.4|178339.4|178681.4|178339.4|1
1724279590000|2024-08-21 22:33:10|178681.5|178339.5|178688.1|178346.1|178688.1|178346.1|178681.5|178339.5|2
1724279600000|2024-08-21 22:33:20|178681.6|178339.6|178679.1|178337.1|178710|178368|178672.5|178330.5|9
1724279610000|2024-08-21 22:33:30|178687.3|178345.3|178682.5|178340.5|178689|178347|178682.5|178340.5|4
1724279620000|2024-08-21 22:33:40|178689.1|178347.1|178689.1|178347.1|178689.1|178347.1|178682.5|178340.5|3
1724279630000|2024-08-21 22:33:50|178682.6|178340.6|178689.1|178347.1|178689.1|178347.1|178682.6|178340.6|2
1724279640000|2024-08-21 22:34:00|178677.2|178335.2|178672.9|178330.9|178677.2|178335.2|178672.9|178330.9|2
1724279650000|2024-08-21 22:34:10|178673.1|178331.1|178685.9|178343.9|178685.9|178343.9|178673.1|178331.1|4
1724279660000|2024-08-21 22:34:20|178686.1|178344.1|178680.3|178338.3|178686.5|178344.5|178679.3|178337.3|5
1724279670000|2024-08-21 22:34:30|178681.2|178339.2|178682.7|178340.7|178686.6|178344.6|178681.2|178339.2|4
1724279680000|2024-08-21 22:34:40|178676|178334|178687.7|178345.7|178687.7|178345.7|178676|178334|4
1724279690000|2024-08-21 22:34:50|178687.5|178345.5|178690.7|178348.7|178691.1|178349.1|178687.5|178345.5|3
1724279700000|2024-08-21 22:35:00|178690.3|178348.3|178694.9|178352.9|178694.9|178352.9|178690.3|178348.3|2
1724279710000|2024-08-21 22:35:10|178694.8|178352.8|178694.7|178352.7|178694.8|178352.8|178694.7|178352.7|2
1724279720000|2024-08-21 22:35:20|178694.6|178352.6|178694.6|178352.6|178694.6|178352.6|178694.6|178352.6|1
1724279730000|2024-08-21 22:35:30|178673.7|178331.7|178677.4|178335.4|178677.9|178335.9|178673.7|178331.7|4
1724279740000|2024-08-21 22:35:40|178677.2|178335.2|178676.8|178334.8|178677.2|178335.2|178676.8|178334.8|2
1724279750000|2024-08-21 22:35:50|178678.1|178336.1|178688|178346|178688.1|178346.1|178678.1|178336.1|4
1724279760000|2024-08-21 22:36:00|178687.9|178345.9|178687.7|178345.7|178687.9|178345.9|178687.7|178345.7|2
1724279770000|2024-08-21 22:36:10|178687.6|178345.6|178687.6|178345.6|178687.6|178345.6|178687.6|178345.6|1
1724279780000|2024-08-21 22:36:20|178687.3|178345.3|178687.1|178345.1|178687.3|178345.3|178687.1|178345.1|2
1724279790000|2024-08-21 22:36:30|178687|178345|178687|178345|178687|178345|178687|178345|1
1724279800000|2024-08-21 22:36:40|178686.9|178344.9|178714.3|178372.3|178714.3|178372.3|178686.9|178344.9|2
1724279810000|2024-08-21 22:36:50|178710.3|178368.3|178710.3|178368.3|178710.3|178368.3|178710.3|178368.3|1
1724279820000|2024-08-21 22:37:00|178709.3|178367.3|178702.8|178360.8|178709.3|178367.3|178702.8|178360.8|2
1724279830000|2024-08-21 22:37:10|178703.4|178361.4|178710|178368|178710|178368|178703.4|178361.4|2
1724279840000|2024-08-21 22:37:20|178704.1|178362.1|178711.5|178369.5|178711.5|178369.5|178704.1|178362.1|2
1724279850000|2024-08-21 22:37:30|178677|178335|178677|178335|178677|178335|178677|178335|1
1724279860000|2024-08-21 22:37:40|178683|178341|178639.9|178297.9|178683|178341|178631.7|178289.7|6
1724279870000|2024-08-21 22:37:50|178642.3|178300.3|178647.3|178305.3|178647.4|178305.4|178642.3|178300.3|4
1724279880000|2024-08-21 22:38:00|178647|178305|178657.3|178315.3|178657.7|178315.7|178647|178305|4
1724279890000|2024-08-21 22:38:10|178646.6|178304.6|178803.4|178461.4|178803.4|178461.4|178646.6|178304.6|2
1724279910000|2024-08-21 22:38:30|178805.6|178463.6|178790|178448|178805.6|178463.6|178790|178448|2
1724279920000|2024-08-21 22:38:40|178789.9|178447.9|178649.8|178307.8|178798.4|178456.4|178649.8|178307.8|6
1724279930000|2024-08-21 22:38:50|178649.7|178307.7|178658.7|178316.7|178658.7|178316.7|178649.5|178307.5|3
1724279960000|2024-08-21 22:39:20|178663.5|178321.5|178663.5|178321.5|178663.5|178321.5|178663.5|178321.5|1
1724279970000|2024-08-21 22:39:30|178666.3|178324.3|178673.1|178331.1|178673.1|178331.1|178666|178324|5
1724279980000|2024-08-21 22:39:40|178678.6|178336.6|178660.9|178318.9|178678.6|178336.6|178660.9|178318.9|3
1724279990000|2024-08-21 22:39:50|178661|178319|178661|178319|178661|178319|178661|178319|1
1724280000000|2024-08-21 22:40:00|178661.6|178319.6|178672.5|178330.5|178672.5|178330.5|178661.6|178319.6|2
1724280010000|2024-08-21 22:40:10|178673.1|178331.1|178673.1|178331.1|178673.1|178331.1|178673.1|178331.1|1
1724280020000|2024-08-21 22:40:20|178683.4|178341.4|178664.4|178322.4|178683.4|178341.4|178664.4|178322.4|4
1724280030000|2024-08-21 22:40:30|178670|178328|178670.2|178328.2|178671.2|178329.2|178670|178328|3
1724280040000|2024-08-21 22:40:40|178671.3|178329.3|178671.3|178329.3|178671.3|178329.3|178671.3|178329.3|1
1724280080000|2024-08-21 22:41:20|178701.7|178359.7|178628.1|178286.1|178701.7|178359.7|178625.1|178283.1|4
1724280090000|2024-08-21 22:41:30|178628|178286|178628.2|178286.2|178628.2|178286.2|178628|178286|2
1724280100000|2024-08-21 22:41:40|178636.3|178294.3|178826.4|178484.4|178826.4|178484.4|178636.3|178294.3|3
1724280110000|2024-08-21 22:41:50|178842.1|178500.1|178842.1|178500.1|178842.1|178500.1|178842.1|178500.1|1
1724280130000|2024-08-21 22:42:10|178815.7|178473.7|178815.7|178473.7|178815.7|178473.7|178815.7|178473.7|1
1724280160000|2024-08-21 22:42:40|178827.6|178485.6|178845.4|178503.4|178845.4|178503.4|178827.6|178485.6|2
1724280170000|2024-08-21 22:42:50|178845.3|178503.3|178842.5|178500.5|178845.3|178503.3|178798.1|178456.1|4
1724280180000|2024-08-21 22:43:00|178842.6|178500.6|178842.6|178500.6|178842.6|178500.6|178842.6|178500.6|1
1724280190000|2024-08-21 22:43:10|178826.7|178484.7|178826.7|178484.7|178826.7|178484.7|178826.7|178484.7|1
1724280440000|2024-08-21 22:47:20|178617.8|178275.8|178631.7|178289.7|178631.7|178289.7|178617.8|178275.8|3
1724280450000|2024-08-21 22:47:30|178624.6|178282.6|178629.4|178287.4|178629.4|178287.4|178624.6|178282.6|2
1724280460000|2024-08-21 22:47:40|178632.3|178290.3|178640.9|178298.9|178640.9|178298.9|178632.3|178290.3|2
1724280470000|2024-08-21 22:47:50|178642.8|178300.8|178633.6|178291.6|178643.6|178301.6|178633.6|178291.6|3
1724280480000|2024-08-21 22:48:00|178633.5|178291.5|178633.5|178291.5|178633.5|178291.5|178633.5|178291.5|1
1724280490000|2024-08-21 22:48:10|178633.7|178291.7|178641.9|178299.9|178642|178300|178633.7|178291.7|3
1724280500000|2024-08-21 22:48:20|178649.4|178307.4|178626.1|178284.1|178649.4|178307.4|178626.1|178284.1|2
1724280510000|2024-08-21 22:48:30|178633.9|178291.9|178633.9|178291.9|178633.9|178291.9|178633.9|178291.9|1
1724280520000|2024-08-21 22:48:40|178627.5|178285.5|178628.8|178286.8|178628.8|178286.8|178627.5|178285.5|2
1724280530000|2024-08-21 22:48:50|178629|178287|178637.5|178295.5|178637.5|178295.5|178629|178287|2
1724280540000|2024-08-21 22:49:00|178637.4|178295.4|178629.1|178287.1|178637.4|178295.4|178629.1|178287.1|2
1724280560000|2024-08-21 22:49:20|178641.6|178299.6|178641.6|178299.6|178641.6|178299.6|178641.6|178299.6|1
1724280570000|2024-08-21 22:49:30|178650|178308|178650|178308|178650|178308|178650|178308|1
1724280580000|2024-08-21 22:49:40|178648.5|178306.5|178815.4|178473.4|178824.5|178482.5|178603.5|178261.5|6
1724280590000|2024-08-21 22:49:50|178818|178476|178818.3|178476.3|178818.3|178476.3|178818|178476|2
1724280600000|2024-08-21 22:50:00|178815.2|178473.2|178860|178518|178860|178518|178815.2|178473.2|3
1724280610000|2024-08-21 22:50:10|178776.2|178434.2|178776.2|178434.2|178776.2|178434.2|178776.2|178434.2|1
1724280630000|2024-08-21 22:50:30|178727.6|178385.6|178727.6|178385.6|178727.6|178385.6|178727.6|178385.6|1
1724280640000|2024-08-21 22:50:40|178727.9|178385.9|178709.8|178367.8|178727.9|178385.9|178709.7|178367.7|3
1724280650000|2024-08-21 22:50:50|178709.1|178367.1|178796.7|178454.7|178834.3|178492.3|178709.1|178367.1|3
1724280660000|2024-08-21 22:51:00|178722.1|178380.1|178722.1|178380.1|178722.1|178380.1|178722.1|178380.1|1
1724280680000|2024-08-21 22:51:20|178795.3|178453.3|178796|178454|178796.1|178454.1|178795.3|178453.3|4
1724280690000|2024-08-21 22:51:30|178800.3|178458.3|178835.6|178493.6|178835.6|178493.6|178800.3|178458.3|2
1724280700000|2024-08-21 22:51:40|178835.1|178493.1|178795.4|178453.4|178835.1|178493.1|178795.4|178453.4|2
1724280710000|2024-08-21 22:51:50|178795|178453|178722.1|178380.1|178795.1|178453.1|178722.1|178380.1|3
1724280730000|2024-08-21 22:52:10|178729.8|178387.8|178729.8|178387.8|178729.8|178387.8|178729.8|178387.8|1
1724280740000|2024-08-21 22:52:20|178797.5|178455.5|178797.5|178455.5|178797.5|178455.5|178797.5|178455.5|1
1724280750000|2024-08-21 22:52:30|178797.4|178455.4|178797.3|178455.3|178797.4|178455.4|178797.2|178455.2|3
1724280760000|2024-08-21 22:52:40|178797.7|178455.7|178797.8|178455.8|178797.8|178455.8|178797.7|178455.7|2
1724280770000|2024-08-21 22:52:50|178803.3|178461.3|178729.1|178387.1|178837.6|178495.6|178729.1|178387.1|3
1724280790000|2024-08-21 22:53:10|178800.6|178458.6|178800.4|178458.4|178800.6|178458.6|178800.3|178458.3|3
1724280800000|2024-08-21 22:53:20|178800.1|178458.1|178800.2|178458.2|178800.2|178458.2|178800.1|178458.1|2
1724280810000|2024-08-21 22:53:30|178799.9|178457.9|178800|178458|178800|178458|178799.9|178457.9|2
1724280820000|2024-08-21 22:53:40|178799.8|178457.8|178796.7|178454.7|178799.8|178457.8|178793.4|178451.4|3
1724280830000|2024-08-21 22:53:50|178722.1|178380.1|178722.1|178380.1|178722.1|178380.1|178722.1|178380.1|1
1724280850000|2024-08-21 22:54:10|178840.4|178498.4|178762.3|178420.3|178840.4|178498.4|178762.3|178420.3|4
1724280860000|2024-08-21 22:54:20|178755.3|178413.3|178760.1|178418.1|178760.1|178418.1|178755.3|178413.3|2
1724280870000|2024-08-21 22:54:30|178760.3|178418.3|178772.5|178430.5|178772.5|178430.5|178759.3|178417.3|5
1724280880000|2024-08-21 22:54:40|178685.8|178343.8|178687.6|178345.6|178687.6|178345.6|178685.8|178343.8|3
1724280890000|2024-08-21 22:54:50|178691.4|178349.4|178691.4|178349.4|178691.4|178349.4|178691.4|178349.4|1
1724280900000|2024-08-21 22:55:00|178693.6|178351.6|178839.3|178497.3|178839.3|178497.3|178662.5|178320.5|3
1724280910000|2024-08-21 22:55:10|178878.3|178536.3|178877.9|178535.9|178879.1|178537.1|178877.9|178535.9|4
1724280920000|2024-08-21 22:55:20|178878.1|178536.1|178877.8|178535.8|178878.1|178536.1|178877.8|178535.8|4
1724280930000|2024-08-21 22:55:30|178878|178536|178857.9|178515.9|178878|178536|178857.6|178515.6|7
1724280940000|2024-08-21 22:55:40|178863|178521|178863.3|178521.3|178863.3|178521.3|178863|178521|2
1724280950000|2024-08-21 22:55:50|178863.5|178521.5|178863.7|178521.7|178863.7|178521.7|178863.5|178521.5|2
1724280960000|2024-08-21 22:56:00|178863.9|178521.9|178877.4|178535.4|178877.7|178535.7|178863.9|178521.9|5
1724280970000|2024-08-21 22:56:10|178877.6|178535.6|178877.6|178535.6|178877.6|178535.6|178877.6|178535.6|1
1724281100000|2024-08-21 22:58:20|178665.1|178323.1|178666.7|178324.7|178834.8|178492.8|178658.3|178316.3|7
1724281110000|2024-08-21 22:58:30|178667|178325|178666.6|178324.6|178667|178325|178666.6|178324.6|4
1724281120000|2024-08-21 22:58:40|178668.6|178326.6|178681.5|178339.5|178681.6|178339.6|178668.6|178326.6|6
1724281130000|2024-08-21 22:58:50|178682.5|178340.5|178682.4|178340.4|178682.8|178340.8|178682.4|178340.4|3
1724281140000|2024-08-21 22:59:00|178690.3|178348.3|178689.1|178347.1|178690.3|178348.3|178689.1|178347.1|6
1724281150000|2024-08-21 22:59:10|178687.8|178345.8|178624.1|178282.1|178687.9|178345.9|178624.1|178282.1|3
1724281160000|2024-08-21 22:59:20|178672.3|178330.3|178669.6|178327.6|178672.3|178330.3|178595.6|178253.6|5
1724281170000|2024-08-21 22:59:30|178670.9|178328.9|178907.5|178565.5|178907.6|178565.6|178650.5|178308.5|14
1724281180000|2024-08-21 22:59:40|178907.6|178565.6|178909.4|178567.4|178909.5|178567.5|178907.6|178565.6|9
1724281190000|2024-08-21 22:59:50|178909.5|178567.5|178908.3|178566.3|178913.8|178571.8|178906.1|178564.1|9
1724281200000|2024-08-21 23:00:00|178907.3|178565.3|178795.9|178453.9|178907.3|178565.3|178793.9|178451.9|6
1724281210000|2024-08-21 23:00:10|178942.6|178600.6|178656.7|178314.7|178942.6|178600.6|178656.7|178314.7|17
1724281220000|2024-08-21 23:00:20|178652.9|178310.9|178630|178288|178652.9|178310.9|178630|178288|4
1724281250000|2024-08-21 23:00:50|178635.3|178293.3|178603.2|178261.2|178635.3|178293.3|178603.2|178261.2|2
1724281280000|2024-08-21 23:01:20|178625.9|178283.9|178627|178285|178627|178285|178625.9|178283.9|2
1724281310000|2024-08-21 23:01:50|178611|178269|178611|178269|178611|178269|178611|178269|1
1724281330000|2024-08-21 23:02:10|178627.3|178285.3|178627.3|178285.3|178627.3|178285.3|178627.3|178285.3|1
1724281360000|2024-08-21 23:02:40|178599.6|178257.6|178599.6|178257.6|178599.6|178257.6|178599.6|178257.6|1
1724281380000|2024-08-21 23:03:00|178612.9|178270.9|178621.1|178279.1|178621.1|178279.1|178605.6|178263.6|4
1724281390000|2024-08-21 23:03:10|178628.1|178286.1|178628.1|178286.1|178628.1|178286.1|178628.1|178286.1|1
1724281410000|2024-08-21 23:03:30|178629.5|178287.5|178629.5|178287.5|178629.5|178287.5|178629.5|178287.5|1
1724281420000|2024-08-21 23:03:40|178604.1|178262.1|178604.1|178262.1|178604.1|178262.1|178604.1|178262.1|1
1724281440000|2024-08-21 23:04:00|178606.9|178264.9|178628.8|178286.8|178628.8|178286.8|178606.9|178264.9|3
1724281450000|2024-08-21 23:04:10|178627.9|178285.9|178641.4|178299.4|178647|178305|178625.1|178283.1|8
1724281460000|2024-08-21 23:04:20|178641.6|178299.6|178641.6|178299.6|178642.3|178300.3|178641.6|178299.6|5
1724281470000|2024-08-21 23:04:30|178641.8|178299.8|178642.1|178300.1|178642.1|178300.1|178641.7|178299.7|4
1724281480000|2024-08-21 23:04:40|178641.8|178299.8|178621.8|178279.8|178641.9|178299.9|178621.8|178279.8|5
1724281490000|2024-08-21 23:04:50|178623.4|178281.4|178620.8|178278.8|178623.4|178281.4|178620.8|178278.8|2
1724281500000|2024-08-21 23:05:00|178620.5|178278.5|178647.4|178305.4|178647.4|178305.4|178617.4|178275.4|10
1724281510000|2024-08-21 23:05:10|178647.5|178305.5|178655|178313|178655.4|178313.4|178647.1|178305.1|9
1724281520000|2024-08-21 23:05:20|178655.1|178313.1|178655.2|178313.2|178655.2|178313.2|178655.1|178313.1|2
1724281530000|2024-08-21 23:05:30|178655.4|178313.4|178613.6|178302.1|178655.4|178313.4|178613.6|178301.9|6
1724281540000|2024-08-21 23:05:40|178609.7|178302.3|178609.7|178302.3|178609.7|178302.3|178609.7|178302.3|2
1724281550000|2024-08-21 23:05:50|178609.4||178604.1||178611.8||178604.1||5
1724281560000|2024-08-21 23:06:00|178600.9|178314.2|178627.9|178317.9|178645.2|178321.2|178600.6|178314.2|10
1724281570000|2024-08-21 23:06:10|178631.5|178318.4|178647|178330.6|178647.6|178330.6|178628|178318.4|13
1724281580000|2024-08-21 23:06:20|178646.4|178331.8|178645.2|178333.1|178646.4|178333.1|178645.2|178331.8|4
1724281590000|2024-08-21 23:06:30|178645.1|178333.3|178608.4|178333.6|178645.1|178333.6|178608.4|178333.3|4
1724281600000|2024-08-21 23:06:40|178608.1||178590.1||178608.1||178590.1||10
1724281610000|2024-08-21 23:06:50|178589.9|178320.2|178592.7|178320.2|178592.7|178320.2|178570.1|178320.2|5
1724281620000|2024-08-21 23:07:00|178591.9|178321|178608.6|178312.4|178610.1|178321.3|178591.8|178311|9
1724281630000|2024-08-21 23:07:10|178608.4|178312.6|178607.7|178313.4|178608.4|178313.4|178607.7|178312.6|5
1724281640000|2024-08-21 23:07:20|178607.6|178313.5|178607.1|178314|178607.6|178314|178607.1|178313.5|5
1724281650000|2024-08-21 23:07:30|178589.1|178325|178604.6|178372|178604.6|178372|178588.1|178325|7
1724281660000|2024-08-21 23:07:40|178604.4|178372.2|178600.2|178395.3|178604.4|178395.3|178600.2|178372.2|4
1724281670000|2024-08-21 23:07:50|178600|178395.4|178599.3|178365.5|178601.8|178395.4|178599.3|178364.8|11
1724281680000|2024-08-21 23:08:00|178599|178365.8|178597.5|178367.6|178604.2|178367.6|178597.5|178365.8|8
1724281690000|2024-08-21 23:08:10|178597.4|178367.7|178596.8|178368.9|178597.6|178368.9|178596.8|178367.7|6
1724281700000|2024-08-21 23:08:20|178596.6|178369.1|178563.6|178433.6|178596.6|178433.6|178563.6|178369.1|2
1724281720000|2024-08-21 23:08:40|178563.7|178433.7|178594.6|178371.1|178594.7|178433.7|178563.7|178370.9|4
1724281730000|2024-08-21 23:08:50|178594.5|178371.2|178594.3|178371.4|178594.5|178371.4|178594.3|178371.2|3
1724281740000|2024-08-21 23:09:00|178594.2|178371.5|178594|178374|178594.3|178374|178594|178371.5|8
1724281750000|2024-08-21 23:09:10|178593.9|178434.5|178564.7|178434.7|178593.9|178434.7|178564.5|178434.5|3
1724281760000|2024-08-21 23:09:20|178564.6|178434.6|178565.4|178435.4|178565.4|178435.4|178564.6|178434.6|3
1724281770000|2024-08-21 23:09:30|178565.5|178435.5|178565.5|178435.5|178565.5|178435.5|178565.5|178435.5|1
1724281780000|2024-08-21 23:09:40|178565.6|178435.6|178592.7|178376.9|178592.9|178435.6|178565.6|178376.6|6
1724281790000|2024-08-21 23:09:50|178591.6|178378|178591|178378.5|178591.6|178378.5|178591|178377.9|8
1724281800000|2024-08-21 23:10:00|178590.7|178378.7|178586.2|178377.8|178591.8|178379.2|178586.2|178377.4|8
1724281810000|2024-08-21 23:10:10|178585.8|178378.2|178563.1|178433.1|178585.8|178433.1|178563.1|178378.2|3
1724281820000|2024-08-21 23:10:20|178563.2|178433.2|178564.1|178434.1|178564.1|178434.1|178563.2|178433.2|2
1724281830000|2024-08-21 23:10:30|178584.5|178380.7|178584.3|178381|178584.5|178381|178584.3|178380.7|3
1724281840000|2024-08-21 23:10:40|178584.2|178381.2|178583.8|178381.5|178584.2|178381.5|178583.8|178381.2|7
1724281850000|2024-08-21 23:10:50|178583.7|178381.6|178586.4|178378.8|178586.4|178381.8|178583.5|178378.8|5
1724281860000|2024-08-21 23:11:00|178586.3|178378.9|178567.6|178437.6|178586.9|178437.6|178567.6|178378.9|7
1724281890000|2024-08-21 23:11:30|178567.5|178437.5|178561.3|178431.3|178597.1|178437.5|178554.7|178388.9|6
1724281900000|2024-08-21 23:11:40|178561.2|178431.2|178561.2|178431.2|178561.2|178431.2|178561.2|178431.2|1
1724281920000|2024-08-21 23:12:00|178568.2|178438.2|178568.2|178438.2|178568.2|178438.2|178568.2|178438.2|1
1724281940000|2024-08-21 23:12:20|178561.1|178431.1|178561.2|178431.2|178561.2|178431.2|178561.1|178431.1|2
1724281950000|2024-08-21 23:12:30|178561.1|178431.1|178561.1|178431.1|178561.1|178431.1|178561.1|178431.1|1
1724281960000|2024-08-21 23:12:40|178561.2|178431.2|178644.3|178404.5|178644.5|178431.2|178561.2|178403.4|12
1724281970000|2024-08-21 23:12:50|178645.4|178405.3|178644.3|178405|178645.4|178405.4|178642.5|178404.8|11
1724281980000|2024-08-21 23:13:00|178642.9|178404.5|178644.2|178405.3|178647.3|178405.4|178642.4|178404.5|12
1724281990000|2024-08-21 23:13:10|178644.8|178404.6|178630.8|178425.8|178644.8|178425.8|178630.8|178404.6|9
1724282000000|2024-08-21 23:13:20|178630.9|178425.7|178633.8|178424.9|178633.8|178425.7|178630.9|178424.9|7
1724282010000|2024-08-21 23:13:30|178633.9|178424.8|178645|178403.8|178645|178426.2|178633.9|178403.8|7
1724282020000|2024-08-21 23:13:40|178645.2|178403.7|178635.7|178417.4|178645.3|178419.2|178635|178403.6|11
1724282030000|2024-08-21 23:13:50|178632.9|178425.2|178638.6|178416.8|178639.5|178425.2|178632.9|178416.1|8
1724282040000|2024-08-21 23:14:00|178639.5|178417.7|178635.9|178427.6|178639.5|178427.6|178631.3|178417.7|9
1724282050000|2024-08-21 23:14:10|178597.9|178467.9|178597.1|178467.1|178599.7|178469.7|178597.1|178467.1|5
1724282060000|2024-08-21 23:14:20|178597.9|178467.9|178598.6|178468.6|178598.6|178468.6|178597.9|178467.9|2
1724282070000|2024-08-21 23:14:30|178597.3|178467.3|178635.4|178426.6|178636.3|178467.3|178597.3|178425.8|6
1724282080000|2024-08-21 23:14:40|178635.5|178426.7|178634.7|178428|178635.5|178467.1|178597.1|178426.7|5
1724282090000|2024-08-21 23:14:50|178634.6|178427.2|178595.5|178465.5|178634.6|178466.1|178595.5|178427.2|5
1724282100000|2024-08-21 23:15:00|178634.3|178427.4|178596.7|178466.7|178634.4|178466.7|178596.7|178426.8|4
1724282120000|2024-08-21 23:15:20|178633.1|178427.8|178633.1|178427.8|178633.1|178427.8|178633.1|178427.8|1
1724282130000|2024-08-21 23:15:30|178633|178428.2|178633.1|178427.2|178633.5|178428.2|178633|178427.1|5
1724282140000|2024-08-21 23:15:40|178634.6|178427.4|178633|178427.3|178634.6|178427.4|178632.9|178427.3|4
1724282150000|2024-08-21 23:15:50|178632.9|178427.4|178653.8|178452.4|178653.8|178466.1|178596.1|178427.1|5
1724282160000|2024-08-21 23:16:00|178604.2|178474.2|178595.2|178465.2|178604.2|178474.2|178595.1|178465.1|4
1724282170000|2024-08-21 23:16:10|178594.5|178464.5|178596.1|178466.1|178597.4|178467.4|178594.5|178464.5|6
1724282180000|2024-08-21 23:16:20|178597|178467|178632.9|178426.7|178633|178467|178595.5|178426.6|4
1724282190000|2024-08-21 23:16:30|178632.8||178632.8||178632.8||178632.8||1
1724282200000|2024-08-21 23:16:40|178635|178426.8|178633.9|178426|178635.2|178427.4|178633.9|178423.7|6
1724282210000|2024-08-21 23:16:50|178635.2|178425.3|178596.7|178466.7|178635.2|178469|178595.8|178425.3|12
1724282220000|2024-08-21 23:17:00|178597.6|178467.6|178598.3|178468.3|178598.3|178468.3|178594.3|178464.3|7
1724282230000|2024-08-21 23:17:10|178595|178465|178633.5|178425.7|178633.5|178465|178595|178425.7|2
1724282250000|2024-08-21 23:17:30|178641.4|178425.3|178640.9|178426.3|178641.4|178427.1|178633.7|178424.8|4
1724282260000|2024-08-21 23:17:40||178427.4||178427.5||178427.5||178426.4|3
1724282270000|2024-08-21 23:17:50|178604.2|178474.2|178604.2|178474.2|178604.2|178474.2|178604.2|178474.2|1
1724282280000|2024-08-21 23:18:00|178602.2|178472.2|178605.5|178475.5|178606.4|178476.4|178602.2|178472.2|6
1724282290000|2024-08-21 23:18:10|178602.8|178472.8|178640.8|178425.3|178640.8|178472.8|178601.1|178425.3|5
1724282300000|2024-08-21 23:18:20|178639.7|178425.5|178639.3|178426|178640|178426.3|178639.3|178425.5|6
1724282310000|2024-08-21 23:18:30|178639.7|178425.8|178639.7|178426.8|178639.7|178426.8|178639.7|178425.8|2
1724282320000|2024-08-21 23:18:40|178602.4|178472.4|178602.4|178472.4|178602.4|178472.4|178602.4|178472.4|1
1724282330000|2024-08-21 23:18:50|178601|178471|178591.4|178461.4|178601|178471|178591.4|178461.4|2
1724282340000|2024-08-21 23:19:00|178629.9|178425.6|178629.9|178425.6|178629.9|178425.6|178629.9|178425.6|1
1724282350000|2024-08-21 23:19:10|178629.7|178425.7|178629.6|178425.8|178629.7|178425.8|178629.6|178425.7|4
1724282360000|2024-08-21 23:19:20|178629.5|178425.9|178629.3|178426.1|178629.5|178426.1|178629.3|178425.9|4
1724282370000|2024-08-21 23:19:30|178629.2|178426.2|178629.2|178426.3|178629.2|178426.3|178629.2|178426.2|3
1724282380000|2024-08-21 23:19:40|178591.4|178461.4|178591.3|178461.3|178591.4|178461.4|178591.3|178461.3|2
1724282390000|2024-08-21 23:19:50|178592.4|178462.4|178592.4|178462.4|178592.4|178462.4|178592.4|178462.4|1
1724282400000|2024-08-21 23:20:00|178592.3|178462.3|178628.9|178427.6|178629|178462.3|178592.3|178427.5|4
1724282410000|2024-08-21 23:20:10|178628.8|178429.1|178639.8|178433.5|178639.8|178433.5|178628.8|178429.1|6
1724282420000|2024-08-21 23:20:20|178638.7|178432.3|178640.1|178430.3|178640.1|178432.3|178638.7|178430.1|9
1724282430000|2024-08-21 23:20:30|178640.2|178430.2|178608.1|178478.1|178641.5|178478.1|178608.1|178430.2|6
1724282440000|2024-08-21 23:20:40|178608.7|178478.7|178606.7|178476.7|178608.7|178478.7|178606.7|178476.7|3
1724282450000|2024-08-21 23:20:50|178607.7|178477.7|178641.6|178430.2|178641.6|178477.7|178607.7|178430.2|2
1724282460000|2024-08-21 23:21:00|178647.3|178430.6|178642.4|178430.3|178653|178432.2|178641.4|178429.4|12
1724282470000|2024-08-21 23:21:10|178641.4|178429.4|178640.9|178430.1|178642|178430.7|178640.8|178429.2|11
1724282480000|2024-08-21 23:21:20|178643.5|178429.4|178606.2|178476.2|178643.5|178476.2|178606.2|178429.3|4
1724282490000|2024-08-21 23:21:30|178606.6|178476.6|178610.1|178480.1|178610.1|178480.1|178605.5|178475.5|4
1724282500000|2024-08-21 23:21:40|178608.8|178478.8|178606.3|178476.3|178608.8|178478.8|178606.3|178476.3|4
1724282510000|2024-08-21 23:21:50|178613.5|178483.5|178653.1|178429.7|178653.1|178483.5|178613.5|178429.7|4
1724282520000|2024-08-21 23:22:00|178653.8|178430.7|178647.3|178428.9|178653.8|178430.7|178647.1|178428.9|3
1724282530000|2024-08-21 23:22:10|178642.6|178429.4|178639.4|178429.2|178650.7|178430.5|178639.4|178428.9|6
1724282540000|2024-08-21 23:22:20|178639.5|178429.8|178605.6|178475.6|178639.5|178478.2|178604.4|178429.8|7
1724282550000|2024-08-21 23:22:30|178603.4|178473.4|178599.1|178469.1|178603.4|178473.4|178596.7|178466.7|4
1724282560000|2024-08-21 23:22:40|178600.2|178470.2|178638.2|178426.1|178638.2|178470.2|178600.2|178426.1|2
1724282570000|2024-08-21 23:22:50|178641.5|178426.2|178639.7|178426.2|178641.5|178426.2|178639.7|178426.2|2
1724282580000|2024-08-21 23:23:00|178640.6|178427|178639.7|178427|178640.6|178427|178639.7|178427|2
1724282590000|2024-08-21 23:23:10|178640.2|178427.1|178602.3|178472.3|178640.2|178472.3|178602.3|178426.6|5
1724282600000|2024-08-21 23:23:20|178602.5|178472.5|178603.4|178473.4|178603.4|178473.4|178602.5|178472.5|2
1724282610000|2024-08-21 23:23:30|178604.6|178474.6|178603.9|178473.9|178604.6|178474.6|178603.9|178473.9|2
1724282620000|2024-08-21 23:23:40|178602.9|178472.9|178639.3|178427.8|178639.3|178472.9|178602.9|178427.8|2
1724282630000|2024-08-21 23:23:50||178428||178428||178428||178428|1
1724282640000|2024-08-21 23:24:00|178640.4|178428.9|178639.9|178428.9|178641.3|178429|178639.9|178428.9|3
1724282650000|2024-08-21 23:24:10|178604.6|178474.6|178604.6|178474.6|178604.6|178474.6|178604.6|178474.6|1
1724282670000|2024-08-21 23:24:30|178605.1|178475.1|178640.9|178428.4|178640.9|178475.1|178605.1|178428.4|2
1724282680000|2024-08-21 23:24:40||178428.3||178428.3||178428.3||178428.3|1
1724282700000|2024-08-21 23:25:00||178429.2||178429.1||178429.2||178429.1|2
1724282710000|2024-08-21 23:25:10|178606|178476|178638.8|178435.3|178638.8|178476|178606|178435.3|3
1724282720000|2024-08-21 23:25:20||178435.2||178435.2||178435.2||178435.2|1
1724282730000|2024-08-21 23:25:30|178648.7|178412.4|178648.7|178412.4|178648.7|178412.4|178648.7|178412.4|1
1724282740000|2024-08-21 23:25:40|178648.8|178412.3|178641.3|178428.9|178648.8|178428.9|178641.3|178412.3|3
1724282750000|2024-08-21 23:25:50|178643.1|178429.1|178642.2|178428.6|178643.1|178429.1|178642|178428.6|3
1724282760000|2024-08-21 23:26:00|178641.3|178428.5|178605.8|178475.8|178641.6|178475.8|178603.1|178428.2|4
1724282780000|2024-08-21 23:26:20|178641.7|178428.3|178641.7|178428.3|178641.7|178428.3|178641.7|178428.3|1
1724282790000|2024-08-21 23:26:30|178643.8|178428.5|178643.8|178428.5|178643.8|178428.5|178643.8|178428.5|1
1724282810000|2024-08-21 23:26:50|178642.2|178428.4|178642.3|178428.3|178643.8|178428.5|178642.2|178428.3|4
1724282820000|2024-08-21 23:27:00|178606.5|178476.5|178608.1|178478.1|178608.1|178478.1|178606.5|178476.5|4
1724282830000|2024-08-21 23:27:10|178606.5|178476.5|178608.1|178478.1|178608.1|178478.1|178606.5|178476.5|2
1724282840000|2024-08-21 23:27:20|178643.9|178428.4|178643.9|178428.4|178643.9|178428.4|178643.9|178428.4|1
1724282850000|2024-08-21 23:27:30|178644.1|178428.3|178644|178428.7|178648.2|178429.4|178643.8|178428.3|6
1724282860000|2024-08-21 23:27:40|178644.1|178428.6|178644.7|178429.6|178644.7|178429.6|178644.1|178428.6|3
1724282870000|2024-08-21 23:27:50||178429.5||178429.5||178429.5||178429.5|1
1724282880000|2024-08-21 23:28:00|178610.1|178480.1|178610.1|178480.1|178610.1|178480.1|178610.1|178480.1|1
1724282890000|2024-08-21 23:28:10|178645|178429.3|178645|178429.3|178645|178429.3|178645|178429.3|1
1724282900000|2024-08-21 23:28:20|178645.1|178429.2|178645.1|178429.2|178645.1|178429.2|178645.1|178429.2|2
1724282910000|2024-08-21 23:28:30|178644.4|178429|178644.5|178428.9|178644.5|178429|178644.4|178428.9|2
1724282920000|2024-08-21 23:28:40|178644.4|178429|178643.8|178428.9|178644.4|178429|178642.9|178428.7|4
1724282930000|2024-08-21 23:28:50|178608.5|178478.5|178608.6|178478.6|178608.6|178478.6|178608.5|178478.5|2
1724282940000|2024-08-21 23:29:00|178607.1|178477.1|178607.1|178477.1|178607.1|178477.1|178607.1|178477.1|1
1724282950000|2024-08-21 23:29:10|178642.1|178429.1|178642|178429.1|178642.1|178429.1|178642|178429.1|2
1724282960000|2024-08-21 23:29:20|178641.9|178429.3|178644.7|178429.7|178644.7|178429.7|178641.9|178429.3|4
1724282970000|2024-08-21 23:29:30|178644.9|178430.9|178643.4|178430|178644.9|178430.9|178643.4|178430|3
1724282980000|2024-08-21 23:29:40|178609.2|178479.2|178609.1|178479.1|178609.2|178479.2|178609.1|178479.1|2
1724283000000|2024-08-21 23:30:00|178643.3|178430|178643.3|178430|178643.3|178430|178643.3|178430|1
1724283010000|2024-08-21 23:30:10|178642.2|178429.8|178642.2|178430.7|178642.3|178430.7|178642.2|178429.8|3
1724283020000|2024-08-21 23:30:20|178641.3|178430.6|178640.9|178429.5|178641.3|178430.7|178640.9|178429.5|3
1724283030000|2024-08-21 23:30:30|178639.8|178428.5|178639.5|178428.2|178640.6|178429.1|178637.3|178428.2|8
1724283040000|2024-08-21 23:30:40|178603.7|178473.7|178603.7|178473.7|178603.7|178473.7|178603.7|178473.7|1
1724283050000|2024-08-21 23:30:50|178604.4|178474.4|178605.8|178475.8|178606.9|178476.9|178601.6|178471.6|5
1724283060000|2024-08-21 23:31:00|178607|178477|178640.5|178430.7|178640.5|178477|178607|178430.7|2
1724283080000|2024-08-21 23:31:20|178621.9|178406|178617.4|178383.4|178621.9|178406|178617.4|178383.4|2
1724283090000|2024-08-21 23:31:30|178586.5|178384.4|178586.5|178384.4|178586.5|178384.4|178586.5|178384.4|2
1724283100000|2024-08-21 23:31:40|178587.8||178586||178587.8||178586||2
1724283110000|2024-08-21 23:31:50|178586.5|178383.2|178617.3|178383.2|178617.3|178383.2|178586.5|178383.2|2
1724283120000|2024-08-21 23:32:00|178617.6|178384.2|178617.5|178384.3|178617.6|178384.3|178617.5|178384.2|2
1724283130000|2024-08-21 23:32:10|178617.4||178617.4||178617.4||178617.4||1
1724283150000|2024-08-21 23:32:30|178587|178455.6|178585.6|178455.6|178589.1|178455.6|178585.6|178455.6|3
1724283160000|2024-08-21 23:32:40|178584.7|178454.7|178631.9|178410.4|178631.9|178454.7|178584.7|178410.4|3
1724283170000|2024-08-21 23:32:50|178631.7||178620.6||178631.7||178620.6||2
1724283180000|2024-08-21 23:33:00|178620.5|178410.5|178617.9|178410.5|178620.5|178410.5|178617.9|178410.5|3
1724283190000|2024-08-21 23:33:10|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|1
1724283210000|2024-08-21 23:33:30|178564.4|178434.4|178574.4|178444.4|178574.4|178444.4|178564.4|178434.4|2
1724283220000|2024-08-21 23:33:40|178574.3|178444.3|178574.3|178444.3|178574.3|178444.3|178574.3|178444.3|1
1724283230000|2024-08-21 23:33:50|178574.1|178444.1|178574.2|178444.2|178574.2|178444.2|178574.1|178444.1|2
1724283240000|2024-08-21 23:34:00|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|1
1724283250000|2024-08-21 23:34:10|178563.9|178433.9|178563.9|178433.9|178563.9|178433.9|178563.9|178433.9|1
1724283270000|2024-08-21 23:34:30|178574.1|178444.1|178573.7|178443.7|178574.1|178444.1|178573.6|178443.6|3
1724283280000|2024-08-21 23:34:40|178573.8|178443.8|178573.7|178443.7|178573.8|178443.8|178573.7|178443.7|2
1724283290000|2024-08-21 23:34:50|178574.1|178444.1|178574.1|178444.1|178574.1|178444.1|178574.1|178444.1|1
1724283300000|2024-08-21 23:35:00|178564|178434|178564|178434|178564|178434|178564|178434|1
1724283320000|2024-08-21 23:35:20|178574.2|178444.2|178574.2|178444.2|178574.2|178444.2|178574.2|178444.2|1
1724283330000|2024-08-21 23:35:30|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|1
1724283340000|2024-08-21 23:35:40|178606.5|178391.5|178611|178388.5|178611|178391.5|178606.5|178388.5|2
1724283360000|2024-08-21 23:36:00|178552.3|178422.3|178552.3|178422.3|178552.3|178422.3|178552.3|178422.3|1
1724283370000|2024-08-21 23:36:10|178551.5|178421.5|178551.5|178421.5|178551.5|178421.5|178551.5|178421.5|1
1724283380000|2024-08-21 23:36:20|178609.5|178387.6|178609.5|178387.6|178609.5|178387.6|178609.5|178387.6|1
1724283410000|2024-08-21 23:36:50|178551|178421|178551|178421|178551|178421|178551|178421|1
1724283430000|2024-08-21 23:37:10|178552|178422|178612|178387.2|178612|178422|178552|178387.2|5
1724283440000|2024-08-21 23:37:20|178612.9||178612.9||178612.9||178612.9||1
1724283450000|2024-08-21 23:37:30|178614.6||178615.4||178617.7||178613.3||6
1724283460000|2024-08-21 23:37:40|178616.3||178593.4||178616.4||178593.4||5
1724283470000|2024-08-21 23:37:50|178594.3|178386.9|178597.5|178386.9|178600.3|178386.9|178593.6|178386.9|7
1724283480000|2024-08-21 23:38:00|178595.4||178595.4||178595.4||178595.4||1
1724283490000|2024-08-21 23:38:10|178617.4|178389.3|178617.4|178389.3|178617.4|178389.3|178617.4|178389.3|1
1724283520000|2024-08-21 23:38:40|178595.4||178595.4||178595.4||178595.4||1
1724283540000|2024-08-21 23:39:00|178592|178388.7|178615|178388.7|178615|178388.7|178592|178388.7|2
1724283550000|2024-08-21 23:39:10|178615.9||178617.8||178617.8||178615.9||2
1724283560000|2024-08-21 23:39:20|178617.2||178617.2||178617.2||178617.2||1
1724283570000|2024-08-21 23:39:30|178613.9||178613.9||178613.9||178613.9||1
1724283580000|2024-08-21 23:39:40|178590.4||178591.7||178591.7||178590.4||2
1724283590000|2024-08-21 23:39:50|178591.6||178593.9||178593.9||178591.6||2
1724283600000|2024-08-21 23:40:00|178616.7|178390|178615.1|178390|178616.7|178390|178615.1|178390|2
1724283630000|2024-08-21 23:40:30|178591.6||178591.6||178591.6||178591.6||1
1724283650000|2024-08-21 23:40:50|178614.8|178389.1|178614.8|178389.1|178614.8|178389.1|178614.8|178389.1|1
1724283660000|2024-08-21 23:41:00|178624.8||178616.6||178624.8||178616.6||2
1724283670000|2024-08-21 23:41:10|178616.7||178616.7||178616.7||178616.7||1
1724283680000|2024-08-21 23:41:20|178617||178617||178617||178617||1
1724283690000|2024-08-21 23:41:30|178594.8||178594.3||178594.8||178594.3||2
1724283700000|2024-08-21 23:41:40|178594.2||178594.2||178594.2||178594.2||1
1724283710000|2024-08-21 23:41:50|178616.9|178390|178615.1|178390|178616.9|178390|178615.1|178390|2
1724283720000|2024-08-21 23:42:00|178615||178615||178615||178615||1
1724283750000|2024-08-21 23:42:30|178591.4||178593.7||178593.7||178591.4||2
1724283760000|2024-08-21 23:42:40|178616.6|178390.3|178616.6|178390.3|178616.6|178390.3|178616.6|178390.3|1
1724283780000|2024-08-21 23:43:00|178614.8||178614.8||178614.8||178614.8||1
1724283790000|2024-08-21 23:43:10|178616||178616||178616||178616||1
1724283800000|2024-08-21 23:43:20|178592.8||178592.8||178592.8||178592.8||1
1724283820000|2024-08-21 23:43:40|178592.7||178616||178616||178592.7||2
1724283830000|2024-08-21 23:43:50|178615.7||178617||178617||178615.7||2
1724283840000|2024-08-21 23:44:00|178618.2|178367.4|178598.2|178367.4|178619.4|178367.4|178596.4|178367.4|6
1724283870000|2024-08-21 23:44:30|178577.4||178577.4||178577.4||178577.4||1
1724283880000|2024-08-21 23:44:40|178578||178573.4||178578||178573.4||3
1724283890000|2024-08-21 23:44:50|178594.2|178363.6|178594.2|178363.6|178594.2|178363.6|178594.2|178363.6|1
1724283920000|2024-08-21 23:45:20|178573.4||178573.4||178573.4||178573.4||1
1724283940000|2024-08-21 23:45:40|178573||178573||178573||178573||1
1724283950000|2024-08-21 23:45:50|178594||178596.2||178596.2||178593.4||4
1724283980000|2024-08-21 23:46:20|178576.3||178576.3||178576.3||178576.3||1
1724284000000|2024-08-21 23:46:40|178597.3|178367.1|178597.3|178367.1|178597.3|178367.1|178597.3|178367.1|1
1724284040000|2024-08-21 23:47:20|178576.3||178576.3||178576.3||178576.3||1
1724284060000|2024-08-21 23:47:40|178597.3||178597.3||178597.3||178597.3||1
1724284090000|2024-08-21 23:48:10|178576.3||178576.3||178576.3||178576.3||1
1724284110000|2024-08-21 23:48:30|178597.3||178597.3||178597.3||178597.3||1
1724284140000|2024-08-21 23:49:00|178576.3||178576.3||178576.3||178576.3||1
1724284170000|2024-08-21 23:49:30|178597.3||178597.3||178597.3||178597.3||1
1724284200000|2024-08-21 23:50:00|178576.3||178576.3||178576.3||178576.3||1
1724284220000|2024-08-21 23:50:20|178597.3||178578.4||178597.3||178578.4||2
1724284230000|2024-08-21 23:50:30|178593.1|178320.7|178524.8|178268.6|178593.1|178320.7|178522.5|178267.7|14
1724284250000|2024-08-21 23:50:50|178525.2|178268.8|178524.9|178269.3|178525.2|178286.6|178524.9|178268.8|3
1724284260000|2024-08-21 23:51:00|178522|178270.9|178495.8|178270.9|178522|178270.9|178495.8|178270.9|2
1724284270000|2024-08-21 23:51:10|178495.7||178495.7||178495.7||178495.7||1
1724284280000|2024-08-21 23:51:20|178521.8|178301.7|178521.8|178301.7|178521.8|178301.7|178521.8|178301.7|1
1724284290000|2024-08-21 23:51:30|178538|178293.2|178537.5|178294.3|178538|178294.3|178537.5|178293.2|2
1724284300000|2024-08-21 23:51:40|178537.8|178293.6|178537.4|178293.6|178537.8|178293.6|178537.4|178293.6|2
1724284310000|2024-08-21 23:51:50|178537.7|178293.3|178537.4|178294|178537.7|178294|178537.4|178293.3|4
1724284320000|2024-08-21 23:52:00|178525.2|178286.3|178496.1|178282.7|178526.4|178286.3|178495.5|178282.7|4
1724284330000|2024-08-21 23:52:10|178496||178496||178496||178496||1
1724284340000|2024-08-21 23:52:20|178495.9|178304.6|178522.9|178304.6|178522.9|178304.6|178495.9|178304.6|2
1724284360000|2024-08-21 23:52:40|178522.8||178522.8||178522.8||178522.8||1
1724284370000|2024-08-21 23:52:50|178465.2|178335.2|178465.2|178335.2|178465.2|178335.2|178465.2|178335.2|1
1724284390000|2024-08-21 23:53:10|178522.7|178304.4|178522.7|178304.4|178522.7|178304.4|178522.7|178304.4|1
1724284400000|2024-08-21 23:53:20|178523.2||178524.5||178524.5||178523.2||2
1724284410000|2024-08-21 23:53:30|178524.4||178524.4||178524.4||178524.4||1
1724284420000|2024-08-21 23:53:40|178524.6||178524.6||178524.6||178524.6||1
1724284430000|2024-08-21 23:53:50|178466.5|178336.5|178466.5|178336.5|178466.5|178336.5|178466.5|178336.5|1
1724284440000|2024-08-21 23:54:00|178465.3|178335.3|178465.3|178335.3|178465.3|178335.3|178465.3|178335.3|1
1724284450000|2024-08-21 23:54:10|178467.2|178337.2|178467.2|178337.2|178467.2|178337.2|178467.2|178337.2|1
1724284480000|2024-08-21 23:54:40|178467.1|178337.1|178467.1|178337.1|178467.1|178337.1|178467.1|178337.1|1
1724284490000|2024-08-21 23:54:50|178466.3|178336.3|178466.3|178336.3|178466.3|178336.3|178466.3|178336.3|1
1724284500000|2024-08-21 23:55:00|178466.2|178336.2|178466.2|178336.2|178466.2|178336.2|178466.2|178336.2|1
1724284540000|2024-08-21 23:55:40|178467.6|178337.6|178467.6|178337.6|178467.6|178337.6|178467.6|178337.6|1
1724284570000|2024-08-21 23:56:10|178467.2|178337.2|178521.1|178295|178521.1|178337.2|178459.4|178295|5
1724284580000|2024-08-21 23:56:20|178521|178295.2|178521.1|178295.1|178521.1|178295.2|178521|178295.1|3
1724284590000|2024-08-21 23:56:30|178459.3|178329.3|178493.8|178290.3|178493.8|178329.3|178459.3|178290.3|2
1724284600000|2024-08-21 23:56:40||178290.5||178290.6||178290.6||178290.5|2
1724284610000|2024-08-21 23:56:50|178493.7|178292.8|178459.5|178329.5|178494.3|178329.5|178459.5|178292.1|4
1724284620000|2024-08-21 23:57:00|178460|178330|178461.4|178331.4|178496.1|178331.4|178460|178295.6|3
1724284640000|2024-08-21 23:57:20|178459.6|178329.6|178459.4|178329.4|178459.6|178329.6|178459.4|178329.4|2
1724284650000|2024-08-21 23:57:30|178459.5|178329.5|178460.6|178330.6|178460.6|178330.6|178459.5|178329.5|3
1724284670000|2024-08-21 23:57:50|178460.5|178330.5|178464.8|178334.8|178464.8|178334.8|178460.5|178330.5|2
1724284690000|2024-08-21 23:58:10|178465.6|178335.6|178517.7|178306.9|178517.7|178335.6|178465.6|178306.9|2
1724284700000|2024-08-21 23:58:20|178463.4|178305.3|178498|178368|178498|178368|178462.5|178305.3|4
1724284730000|2024-08-21 23:58:50|178497.9|178367.9|178486.3|178356.3|178497.9|178367.9|178486.3|178356.3|2
1724284740000|2024-08-21 23:59:00|178486.5|178356.5|178486.5|178356.5|178486.5|178356.5|178486.5|178356.5|1
1724284750000|2024-08-21 23:59:10|178516.9|178297.3|178516.9|178297.3|178516.9|178297.3|178516.9|178297.3|1
1724284760000|2024-08-21 23:59:20|178516.8|178297.5|178525.1|178323.5|178525.1|178323.5|178516.8|178297.5|2
1724284770000|2024-08-21 23:59:30|178525.2|178323.4|178525.2|178323.4|178525.2|178323.4|178525.2|178323.4|1
1724284780000|2024-08-21 23:59:40||178323.5||178323.5||178323.5||178323.5|1
1724284790000|2024-08-21 23:59:50|178463.8|178333.8|178530|178299.8|178530.1|178333.8|178463.6|178299.6|6
1724284800000|2024-08-22 00:00:00|178535|178304.5|178530.8|178304.8|178536.2|178307|178528.7|178304.5|8
1724284810000|2024-08-22 00:00:10|178530.9|178305.3|178493.4|178363.4|178535.3|178363.4|178493.4|178305.3|6
1724284820000|2024-08-22 00:00:20|178493.3|178363.3|178487.7|178357.7|178493.3|178363.3|178482.1|178352.1|4
1724284840000|2024-08-22 00:00:40|178487.8|178357.8|178503.7|178373.7|178503.7|178373.7|178487.8|178357.8|2
1724284850000|2024-08-22 00:00:50|178500.3|178370.3|178500.3|178370.3|178500.3|178370.3|178500.3|178370.3|1
1724284870000|2024-08-22 00:01:10|178507.7|178303.1|178507.7|178303.1|178507.7|178303.1|178507.7|178303.1|1
1724284880000|2024-08-22 00:01:20||178303.2||178303.2||178303.2||178303.2|1
1724284890000|2024-08-22 00:01:30||178303.3||178303.3||178303.3||178303.3|1
1724284900000|2024-08-22 00:01:40|178480.6|178350.6|178491.2|178361.2|178491.8|178361.8|178480.6|178350.6|3
1724284930000|2024-08-22 00:02:10|178479.3|178349.3|178479.3|178349.3|178479.3|178349.3|178479.3|178349.3|1
1724284940000|2024-08-22 00:02:20|178470|178340|178480.8|178350.8|178480.8|178350.8|178470|178340|2
1724284950000|2024-08-22 00:02:30|178492.2|178362.2|178492.2|178362.2|178492.2|178362.2|178492.2|178362.2|1
1724284970000|2024-08-22 00:02:50|178492|178362|178492|178362|178492|178362|178492|178362|1
1724284980000|2024-08-22 00:03:00|178483.7|178353.7|178483.7|178353.7|178483.7|178353.7|178483.7|178353.7|1
1724285000000|2024-08-22 00:03:20|178482.9|178352.9|178482.9|178352.9|178482.9|178352.9|178482.9|178352.9|1
1724285010000|2024-08-22 00:03:30|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|1
1724285020000|2024-08-22 00:03:40|178491.6|178361.6|178491.6|178361.6|178491.6|178361.6|178491.6|178361.6|1
1724285040000|2024-08-22 00:04:00|178482.9|178352.9|178482.9|178352.9|178482.9|178352.9|178482.9|178352.9|1
1724285060000|2024-08-22 00:04:20|178491.6|178361.6|178491.6|178361.6|178491.6|178361.6|178491.6|178361.6|1
1724285100000|2024-08-22 00:05:00|178482.4|178352.4|178482.4|178352.4|178482.4|178352.4|178482.4|178352.4|1
1724285120000|2024-08-22 00:05:20|178492.9|178362.9|178492.9|178362.9|178492.9|178362.9|178492.9|178362.9|1
1724285140000|2024-08-22 00:05:40|178465.8|178335.8|178485.1|178355.1|178485.1|178355.1|178465.8|178335.8|2
1724285150000|2024-08-22 00:05:50|178492.9|178362.9|178492.9|178362.9|178492.9|178362.9|178492.9|178362.9|1
1724285180000|2024-08-22 00:06:20|178483.4|178353.4|178483.4|178353.4|178483.4|178353.4|178483.4|178353.4|1
1724285200000|2024-08-22 00:06:40|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|1
1724285230000|2024-08-22 00:07:10|178463.4|178333.4|178463.4|178333.4|178463.4|178333.4|178463.4|178333.4|1
1724285240000|2024-08-22 00:07:20|178465.1|178335.1|178465.1|178335.1|178465.1|178335.1|178465.1|178335.1|1
1724285260000|2024-08-22 00:07:40|178465.2|178335.2|178489.4|178359.4|178489.4|178359.4|178465.2|178335.2|2
1724285280000|2024-08-22 00:08:00|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|1
1724285290000|2024-08-22 00:08:10|178463.6|178333.6|178463.6|178333.6|178463.6|178333.6|178463.6|178333.6|1
1724285300000|2024-08-22 00:08:20|178464.6|178334.6|178470|178340|178470.1|178340.1|178464.6|178334.6|5
1724285310000|2024-08-22 00:08:30|178480.8|178350.8|178493.9|178363.9|178493.9|178363.9|178480.8|178350.8|2
1724285320000|2024-08-22 00:08:40|178490.8|178360.8|178488.3|178358.3|178490.8|178360.8|178488.3|178358.3|2
1724285330000|2024-08-22 00:08:50|178484.3|178354.3|178515.9|178385.9|178523.5|178393.5|178484.3|178354.3|5
1724285360000|2024-08-22 00:09:20|178506.8|178376.8|178506.8|178376.8|178506.8|178376.8|178506.8|178376.8|1
1724285370000|2024-08-22 00:09:30|178506.7|178376.7|178506.7|178376.7|178506.7|178376.7|178506.7|178376.7|1
1724285380000|2024-08-22 00:09:40|178499.1|178369.1|178499.1|178369.1|178499.1|178369.1|178499.1|178369.1|1
1724285410000|2024-08-22 00:10:10|178495.9|178365.9|178491|178361|178495.9|178365.9|178491|178361|2
1724285420000|2024-08-22 00:10:20|178490.9|178360.9|178490.8|178360.8|178490.9|178360.9|178490.8|178360.8|2
1724285430000|2024-08-22 00:10:30|178490.4|178360.4|178503|178373|178503|178373|178490.4|178360.4|3
1724285440000|2024-08-22 00:10:40|178503.1|178373.1|178502.7|178372.7|178508.9|178378.9|178502.7|178372.7|4
1724285450000|2024-08-22 00:10:50|178508.8|178378.8|178503.6|178373.6|178508.8|178378.8|178503.4|178373.4|3
1724285460000|2024-08-22 00:11:00|178494.4|178364.4|178494.4|178364.4|178494.4|178364.4|178494.4|178364.4|1
1724285470000|2024-08-22 00:11:10|178494.5|178364.5|178495.2|178365.2|178495.2|178365.2|178491.7|178361.7|7
1724285480000|2024-08-22 00:11:20|178499.3|178369.3|178504.3|178374.3|178504.3|178374.3|178499.3|178369.3|7
1724285490000|2024-08-22 00:11:30|178502|178372|178504.2|178374.2|178504.2|178374.2|178502|178372|2
1724285500000|2024-08-22 00:11:40|178503.7|178373.7|178503.7|178373.7|178503.7|178373.7|178503.7|178373.7|1
1724285510000|2024-08-22 00:11:50|178498.5|178368.5|178504.3|178374.3|178504.5|178374.5|178498.5|178368.5|4
1724285520000|2024-08-22 00:12:00|178504.8|178374.8|178504.7|178374.7|178504.8|178374.8|178502.6|178372.6|3
1724285530000|2024-08-22 00:12:10|178509.4|178379.4|178509.6|178379.6|178510.5|178380.5|178508.5|178378.5|6
1724285540000|2024-08-22 00:12:20|178503.5|178373.5|178502.6|178372.6|178503.5|178373.5|178500.4|178370.4|3
1724285560000|2024-08-22 00:12:40|178495.3|178365.3|178502.9|178372.9|178502.9|178372.9|178495.3|178365.3|2
1724285570000|2024-08-22 00:12:50|178503.4|178373.4|178503|178373|178503.4|178373.4|178500.7|178370.7|3
1724285580000|2024-08-22 00:13:00|178502.2|178372.2|178502.2|178372.2|178502.2|178372.2|178502.2|178372.2|1
1724285590000|2024-08-22 00:13:10|178501.2|178371.2|178493.6|178363.6|178501.7|178371.7|178493.6|178363.6|4
1724285600000|2024-08-22 00:13:20|178490.6|178360.6|178493.2|178363.2|178493.8|178363.8|178490.2|178360.2|4
1724285610000|2024-08-22 00:13:30|178489.6|178359.6|178492.8|178362.8|178492.8|178362.8|178489.6|178359.6|2
1724285620000|2024-08-22 00:13:40|178500|178370|178500|178370|178500|178370|178500|178370|1
1724285630000|2024-08-22 00:13:50|178500.7|178370.7|178500.1|178370.1|178500.7|178370.7|178498.4|178368.4|3
1724285640000|2024-08-22 00:14:00|178498.8|178368.8|178499.1|178369.1|178499.9|178369.9|178497.2|178367.2|6
1724285650000|2024-08-22 00:14:10|178491.4|178361.4|178492.5|178362.5|178492.7|178362.7|178490.5|178360.5|4
1724285660000|2024-08-22 00:14:20|178495|178365|178493.4|178363.4|178495|178365|178493.4|178363.4|2
1724285670000|2024-08-22 00:14:30|178495.4|178365.4|178502.4|178372.4|178502.4|178372.4|178495.4|178365.4|2
1724285680000|2024-08-22 00:14:40|178502.3|178372.3|178502.3|178372.3|178502.3|178372.3|178502.3|178372.3|1
1724285690000|2024-08-22 00:14:50|178500.9|178370.9|178501.8|178371.8|178501.9|178371.9|178500.8|178370.8|4
1724285700000|2024-08-22 00:15:00|178502.4|178372.4|178494.6|178364.6|178502.4|178372.4|178493.1|178363.1|6
1724285710000|2024-08-22 00:15:10|178493.1|178363.1|178493.7|178363.7|178494.2|178364.2|178492.5|178362.5|6
1724285720000|2024-08-22 00:15:20|178493.6|178363.6|178494.7|178364.7|178494.7|178364.7|178493.6|178363.6|2
1724285730000|2024-08-22 00:15:30|178501.5|178371.5|178501.4|178371.4|178501.5|178371.5|178500.6|178370.6|3
1724285740000|2024-08-22 00:15:40|178502.1|178372.1|178500.7|178370.7|178502.1|178372.1|178500.7|178370.7|3
1724285750000|2024-08-22 00:15:50|178501.6|178371.6|178501.5|178371.5|178501.6|178371.6|178500.7|178370.7|5
1724285760000|2024-08-22 00:16:00|178496|178366|178494.3|178364.3|178496|178366|178494.1|178364.1|4
1724285770000|2024-08-22 00:16:10|178493|178363|178494.4|178364.4|178494.4|178364.4|178493|178363|4
1724285780000|2024-08-22 00:16:20|178493.5|178363.5|178502|178372|178503|178373|178493.5|178363.5|5
1724285790000|2024-08-22 00:16:30|178502.6|178372.6|178502.7|178372.7|178503.9|178373.9|178502.6|178372.6|4
1724285800000|2024-08-22 00:16:40|178503.9|178373.9|178503.7|178373.7|178503.9|178373.9|178502.1|178372.1|3
1724285810000|2024-08-22 00:16:50|178505|178375|178497.7|178367.7|178505|178375|178495|178365|3
1724285820000|2024-08-22 00:17:00|178496.7|178366.7|178496.7|178366.7|178496.7|178366.7|178496.7|178366.7|1
1724285830000|2024-08-22 00:17:10|178497.6|178367.6|178527.3|178397.3|178527.3|178397.3|178497.6|178367.6|2
1724285840000|2024-08-22 00:17:20|178528.5|178398.5|178528.5|178398.5|178528.5|178398.5|178528.5|178398.5|1
1724285850000|2024-08-22 00:17:30|178525.1|178395.1|178525.1|178395.1|178525.1|178395.1|178525.1|178395.1|1
1724285860000|2024-08-22 00:17:40|178513.4|178383.4|178513.4|178383.4|178513.4|178383.4|178513.4|178383.4|1
1724285880000|2024-08-22 00:18:00|178513.5|178383.5|178523.1|178393.1|178523.8|178393.8|178513.5|178383.5|4
1724285890000|2024-08-22 00:18:10|178524.5|178394.5|178524.5|178394.5|178524.5|178394.5|178524.5|178394.5|1
1724285910000|2024-08-22 00:18:30|178518|178388|178518|178388|178518|178388|178518|178388|1
1724285920000|2024-08-22 00:18:40|178519.4|178389.4|178516.1|178386.1|178519.4|178389.4|178516.1|178386.1|2
1724285930000|2024-08-22 00:18:50|178514.4|178384.4|178514.4|178384.4|178514.4|178384.4|178514.4|178384.4|1
1724285940000|2024-08-22 00:19:00|178520.4|178390.4|178520.4|178390.4|178520.4|178390.4|178520.4|178390.4|1
1724285970000|2024-08-22 00:19:30|178513.4|178383.4|178521.4|178391.4|178521.4|178391.4|178513.4|178383.4|3
1724285990000|2024-08-22 00:19:50|178520|178390|178520|178390|178520|178390|178520|178390|1
1724286010000|2024-08-22 00:20:10|178512.7|178382.7|178512.7|178382.7|178512.7|178382.7|178512.7|178382.7|1
1724286030000|2024-08-22 00:20:30|178513.6|178383.6|178511.8|178381.8|178513.6|178383.6|178511.8|178381.8|2
1724286040000|2024-08-22 00:20:40|178511.1|178381.1|178511.1|178381.1|178511.1|178381.1|178511.1|178381.1|1
1724286070000|2024-08-22 00:21:10|178505.3|178375.3|178505.3|178375.3|178505.3|178375.3|178505.3|178375.3|1
1724286080000|2024-08-22 00:21:20|178510.1|178380.1|178510.1|178380.1|178510.1|178380.1|178510.1|178380.1|1
1724286100000|2024-08-22 00:21:40|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|1
1724286110000|2024-08-22 00:21:50|178513|178383|178539.2|178409.2|178539.2|178409.2|178513|178383|4
1724286120000|2024-08-22 00:22:00|178534.2|178404.2|178532.5|178402.5|178534.3|178404.3|178531.5|178401.5|4
1724286140000|2024-08-22 00:22:20|178522.2|178392.2|178521.5|178391.5|178522.2|178392.2|178521.5|178391.5|2
1724286150000|2024-08-22 00:22:30|178535.1|178405.1|178535.1|178405.1|178535.1|178405.1|178535.1|178405.1|1
1724286170000|2024-08-22 00:22:50|178535|178405|178535|178405|178535|178405|178535|178405|1
1724286180000|2024-08-22 00:23:00|178532.1|178402.1|178534.5|178404.5|178536.6|178406.6|178532.1|178402.1|4
1724286200000|2024-08-22 00:23:20|178525.3|178395.3|178529.6|178399.6|178529.6|178399.6|178525.3|178395.3|2
1724286230000|2024-08-22 00:23:50|178530|178400|178533.4|178403.4|178533.4|178403.4|178530|178400|2
1724286240000|2024-08-22 00:24:00|178537.6|178407.6|178537.6|178407.6|178537.6|178407.6|178537.6|178407.6|1
1724286250000|2024-08-22 00:24:10|178537.4|178407.4|178537.4|178407.4|178537.4|178407.4|178537.4|178407.4|1
1724286260000|2024-08-22 00:24:20|178529.5|178399.5|178529.5|178399.5|178529.5|178399.5|178529.5|178399.5|1
1724286300000|2024-08-22 00:25:00|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|1
1724286310000|2024-08-22 00:25:10|178526.8|178396.8|178526.8|178396.8|178526.8|178396.8|178526.8|178396.8|1
1724286320000|2024-08-22 00:25:20|178530.1|178400.1|178530.1|178400.1|178530.1|178400.1|178530.1|178400.1|1
1724286350000|2024-08-22 00:25:50|178527.2|178397.2|178527.2|178397.2|178527.2|178397.2|178527.2|178397.2|1
1724286360000|2024-08-22 00:26:00|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|1
1724286370000|2024-08-22 00:26:10|178527.9|178397.9|178527.9|178397.9|178527.9|178397.9|178527.9|178397.9|1
1724286400000|2024-08-22 00:26:40|178524.4|178394.4|178524.4|178394.4|178524.4|178394.4|178524.4|178394.4|1
1724286420000|2024-08-22 00:27:00|178522.8|178392.8|178522.8|178392.8|178522.8|178392.8|178522.8|178392.8|1
1724286430000|2024-08-22 00:27:10|178524.3|178394.3|178524.3|178394.3|178524.3|178394.3|178524.3|178394.3|1
1724286460000|2024-08-22 00:27:40|178520.9|178390.9|178520.9|178390.9|178520.9|178390.9|178520.9|178390.9|1
1724286480000|2024-08-22 00:28:00|178524.6|178394.6|178524.6|178394.6|178524.6|178394.6|178524.6|178394.6|1
1724286510000|2024-08-22 00:28:30|178521.2|178391.2|178521.2|178391.2|178521.2|178391.2|178521.2|178391.2|1
1724286540000|2024-08-22 00:29:00|178524.6|178394.6|178524.6|178394.6|178524.6|178394.6|178524.6|178394.6|1
1724286570000|2024-08-22 00:29:30|178521.1|178391.1|178521.1|178391.1|178521.1|178391.1|178521.1|178391.1|1
1724286590000|2024-08-22 00:29:50|178514.3|178384.3|178514.3|178384.3|178514.3|178384.3|178514.3|178384.3|1
1724286600000|2024-08-22 00:30:00|178507.6|178377.6|178519.2|178389.2|178528.9|178398.9|178507.6|178377.6|7
1724286610000|2024-08-22 00:30:10|178520.7|178390.7|178547|178417|178547|178417|178520.7|178390.7|5
1724286620000|2024-08-22 00:30:20|178532.1|178402.1|178532.1|178402.1|178532.1|178402.1|178532.1|178402.1|1
1724286630000|2024-08-22 00:30:30|178532.2|178402.2|178532.1|178402.1|178532.2|178402.2|178532.1|178402.1|2
1724286640000|2024-08-22 00:30:40|178526.8|178396.8|178526.8|178396.8|178526.8|178396.8|178526.8|178396.8|1
1724286670000|2024-08-22 00:31:10|178521.2|178391.2|178521.2|178391.2|178521.2|178391.2|178521.2|178391.2|1
1724286690000|2024-08-22 00:31:30|178527.5|178397.5|178527.5|178397.5|178527.5|178397.5|178527.5|178397.5|1
1724286720000|2024-08-22 00:32:00|178521.7|178391.7|178521.7|178391.7|178521.7|178391.7|178521.7|178391.7|1
1724286740000|2024-08-22 00:32:20|178527.5|178397.5|178527.5|178397.5|178527.5|178397.5|178527.5|178397.5|1
1724286770000|2024-08-22 00:32:50|178532.6|178402.6|178535.2|178405.2|178535.2|178405.2|178532.6|178402.6|2
1724286780000|2024-08-22 00:33:00|178537.2|178407.2|178537.1|178407.1|178537.2|178407.2|178537.1|178407.1|2
1724286800000|2024-08-22 00:33:20|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|1
1724286810000|2024-08-22 00:33:30|178531|178401|178531|178401|178531|178401|178531|178401|1
1724286830000|2024-08-22 00:33:50|178537.1|178407.1|178537.1|178407.1|178537.1|178407.1|178537.1|178407.1|1
1724286850000|2024-08-22 00:34:10|178526.3|178396.3|178526.3|178396.3|178526.3|178396.3|178526.3|178396.3|1
1724286880000|2024-08-22 00:34:40|178524.7|178394.7|178517.7|178387.7|178524.7|178394.7|178517.7|178387.7|2
1724286900000|2024-08-22 00:35:00|178518.8|178388.8|178518.8|178388.8|178518.8|178388.8|178518.8|178388.8|1
1724286910000|2024-08-22 00:35:10|178519.6|178389.6|178529.7|178399.7|178529.7|178399.7|178519.6|178389.6|3
1724286950000|2024-08-22 00:35:50|178522.4|178392.4|178551.5|178421.5|178551.5|178421.5|178522.3|178392.3|3
1724286960000|2024-08-22 00:36:00|178546.4|178416.4|178546.4|178416.4|178546.4|178416.4|178546.4|178416.4|1
1724286970000|2024-08-22 00:36:10|178536.1|178406.1|178536.1|178406.1|178536.1|178406.1|178536.1|178406.1|1
1724286980000|2024-08-22 00:36:20|178525.6|178395.6|178525.6|178395.6|178525.6|178395.6|178525.6|178395.6|1
1724286990000|2024-08-22 00:36:30|178536.1|178406.1|178536.1|178406.1|178536.1|178406.1|178536.1|178406.1|1
1724287000000|2024-08-22 00:36:40|178546.4|178416.4|178546.4|178416.4|178546.4|178416.4|178546.4|178416.4|1
1724287020000|2024-08-22 00:37:00|178535.1|178405.1|178535.1|178405.1|178535.1|178405.1|178535.1|178405.1|1
1724287040000|2024-08-22 00:37:20|178524.3|178394.3|178524.3|178394.3|178524.3|178394.3|178524.3|178394.3|1
1724287050000|2024-08-22 00:37:30|178535.1|178405.1|178533.9|178403.9|178545.7|178415.7|178533.9|178403.9|3
1724287070000|2024-08-22 00:37:50|178535.4|178405.4|178535.4|178405.4|178535.4|178405.4|178535.4|178405.4|1
1724287080000|2024-08-22 00:38:00|178527.5|178397.5|178540.3|178410.3|178540.3|178410.3|178527.5|178397.5|5
1724287100000|2024-08-22 00:38:20|178531.6|178401.6|178521.5|178391.5|178531.6|178401.6|178519.1|178389.1|6
1724287110000|2024-08-22 00:38:30|178523|178393|178523|178393|178523|178393|178523|178393|1
1724287120000|2024-08-22 00:38:40|178522.1|178392.1|178519.6|178389.6|178522.1|178392.1|178516.3|178386.3|5
1724287160000|2024-08-22 00:39:20|178516.5|178386.5|178508.1|178378.1|178516.5|178386.5|178508.1|178378.1|2
1724287170000|2024-08-22 00:39:30|178508.2|178378.2|178520.7|178390.7|178520.7|178390.7|178508.2|178378.2|4
1724287200000|2024-08-22 00:40:00|178519.4|178389.4|178508|178378|178519.4|178389.4|178508|178378|3
1724287230000|2024-08-22 00:40:30|178513|178383|178513|178383|178513|178383|178513|178383|1
1724287260000|2024-08-22 00:41:00|178508|178378|178510.2|178380.2|178510.2|178380.2|178508|178378|2
1724287270000|2024-08-22 00:41:10|178508.1|178378.1|178508.1|178378.1|178508.1|178378.1|178508.1|178378.1|1
1724287280000|2024-08-22 00:41:20|178513.4|178383.4|178513.4|178383.4|178513.4|178383.4|178513.4|178383.4|1
1724287310000|2024-08-22 00:41:50|178514.9|178384.9|178520.6|178390.6|178520.6|178390.6|178514.9|178384.9|2
1724287320000|2024-08-22 00:42:00|178518.4|178388.4|178516.7|178386.7|178518.4|178388.4|178516.7|178386.7|2
1724287330000|2024-08-22 00:42:10|178518.5|178388.5|178518.5|178388.5|178518.5|178388.5|178518.5|178388.5|1
1724287340000|2024-08-22 00:42:20|178515.2|178385.2|178516.5|178386.5|178516.5|178386.5|178513.8|178383.8|3
1724287370000|2024-08-22 00:42:50|178508.3|178378.3|178508.3|178378.3|178508.3|178378.3|178508.3|178378.3|1
1724287390000|2024-08-22 00:43:10|178515.7|178385.7|178514.7|178384.7|178515.7|178385.7|178514.7|178384.7|2
1724287430000|2024-08-22 00:43:50|178506.2|178376.2|178506.2|178376.2|178506.2|178376.2|178506.2|178376.2|1
1724287440000|2024-08-22 00:44:00|178504.2|178374.2|178504.2|178374.2|178504.2|178374.2|178504.2|178374.2|1
1724287450000|2024-08-22 00:44:10|178512.1|178382.1|178516.1|178386.1|178516.1|178386.1|178511.1|178381.1|3
1724287460000|2024-08-22 00:44:20|178523.2|178393.2|178523.2|178393.2|178523.2|178393.2|178523.2|178393.2|1
1724287470000|2024-08-22 00:44:30|178524.2|178394.2|178523.4|178393.4|178524.2|178394.2|178523.4|178393.4|2
1724287490000|2024-08-22 00:44:50|178519.5|178389.5|178520.7|178390.7|178520.7|178390.7|178519.5|178389.5|2
1724287500000|2024-08-22 00:45:00|178514.7|178384.7|178514.7|178384.7|178514.7|178384.7|178514.7|178384.7|1
1724287530000|2024-08-22 00:45:30|178518.9|178388.9|178503.1|178373.1|178518.9|178388.9|178503.1|178373.1|6
1724287540000|2024-08-22 00:45:40|178501.8|178371.8|178501.4|178371.4|178501.8|178371.8|178501.1|178371.1|3
1724287550000|2024-08-22 00:45:50|178503.5|178373.5|178503.3|178373.3|178503.5|178373.5|178502.5|178372.5|3
1724287560000|2024-08-22 00:46:00|178506.5|178376.5|178515.3|178385.3|178515.3|178385.3|178506.5|178376.5|4
1724287570000|2024-08-22 00:46:10|178510|178380|178509.9|178379.9|178510|178380|178509.8|178379.8|3
1724287580000|2024-08-22 00:46:20|178515.2|178385.2|178507.4|178377.4|178515.2|178385.2|178506.6|178376.6|6
1724287590000|2024-08-22 00:46:30|178507.1|178377.1|178510.2|178380.2|178510.2|178380.2|178507.1|178377.1|2
1724287600000|2024-08-22 00:46:40|178508.9|178378.9|178510.4|178380.4|178510.4|178380.4|178508.9|178378.9|2
1724287620000|2024-08-22 00:47:00|178503|178373|178496.2|178366.2|178505.5|178375.5|178493.3|178363.3|5
1724287630000|2024-08-22 00:47:10|178493.4|178363.4|178497.6|178367.6|178497.6|178367.6|178493.4|178363.4|4
1724287640000|2024-08-22 00:47:20|178507.5|178377.5|178506.7|178376.7|178507.5|178377.5|178506.7|178376.7|2
1724287650000|2024-08-22 00:47:30|178505.9|178375.9|178510.2|178380.2|178510.2|178380.2|178505.9|178375.9|5
1724287660000|2024-08-22 00:47:40|178510.8|178380.8|178509.8|178379.8|178510.8|178380.8|178508.7|178378.7|4
1724287670000|2024-08-22 00:47:50|178508.5|178378.5|178503|178373|178510|178380|178503|178373|5
1724287680000|2024-08-22 00:48:00|178503.1|178373.1|178496.5|178366.5|178503.1|178373.1|178492.9|178362.9|5
1724287690000|2024-08-22 00:48:10|178498.2|178368.2|178512.1|178382.1|178512.1|178382.1|178498.2|178368.2|2
1724287700000|2024-08-22 00:48:20|178505.6|178375.6|178511.8|178381.8|178511.8|178381.8|178505.6|178375.6|2
1724287710000|2024-08-22 00:48:30|178511.2|178381.2|178509.2|178379.2|178514.5|178384.5|178504|178374|5
1724287720000|2024-08-22 00:48:40|178508.5|178378.5|178509.3|178379.3|178509.3|178379.3|178508.5|178378.5|2
1724287730000|2024-08-22 00:48:50|178508.9|178378.9|178509.4|178379.4|178509.4|178379.4|178508.9|178378.9|4
1724287740000|2024-08-22 00:49:00|178508.9|178378.9|178496.3|178366.3|178509.4|178379.4|178496.3|178366.3|4
1724287750000|2024-08-22 00:49:10|178497.4|178367.4|178497.1|178367.1|178497.4|178367.4|178496|178366|3
1724287760000|2024-08-22 00:49:20|178494|178364|178492.2|178362.2|178494|178364|178492.2|178362.2|2
1724287770000|2024-08-22 00:49:30|178503.9|178373.9|178507.5|178377.5|178507.5|178377.5|178503.9|178373.9|2
1724287790000|2024-08-22 00:49:50|178507|178377|178506.4|178376.4|178507|178377|178506.4|178376.4|2
1724287800000|2024-08-22 00:50:00|178490.2|178360.2|178490.2|178360.2|178490.2|178360.2|178490.2|178360.2|1
1724287810000|2024-08-22 00:50:10|178491.4|178361.4|178510.6|178380.6|178510.6|178380.6|178491.4|178361.4|4
1724287820000|2024-08-22 00:50:20|178504|178374|178504|178374|178504|178374|178504|178374|1
1724287830000|2024-08-22 00:50:30|178503.6|178373.6|178507.2|178377.2|178507.2|178377.2|178503.6|178373.6|2
1724287840000|2024-08-22 00:50:40|178512.3|178382.3|178508|178378|178513.6|178383.6|178508|178378|4
1724287850000|2024-08-22 00:50:50|178507.9|178377.9|178506.8|178376.8|178507.9|178377.9|178506.8|178376.8|2
1724287860000|2024-08-22 00:51:00|178507.7|178377.7|178502.3|178372.3|178507.7|178377.7|178502.3|178372.3|3
1724287870000|2024-08-22 00:51:10|178504.4|178374.4|178504.5|178374.5|178504.5|178374.5|178504|178374|3
1724287880000|2024-08-22 00:51:20|178494.7|178364.7|178494.6|178364.6|178495.7|178365.7|178494.6|178364.6|3
1724287890000|2024-08-22 00:51:30|178495.7|178365.7|178501.6|178371.6|178502.5|178372.5|178495.7|178365.7|3
1724287900000|2024-08-22 00:51:40|178508.1|178378.1|178508.1|178378.1|178508.1|178378.1|178508.1|178378.1|1
1724287910000|2024-08-22 00:51:50|178508.4|178378.4|178508.1|178378.1|178508.5|178378.5|178508|178378|4
1724287920000|2024-08-22 00:52:00|178507.3|178377.3|178504.7|178374.7|178508.1|178378.1|178504.7|178374.7|3
1724287930000|2024-08-22 00:52:10|178506.5|178376.5|178498.2|178368.2|178506.5|178376.5|178498.2|178368.2|2
1724287940000|2024-08-22 00:52:20|178499|178369|178499|178369|178499|178369|178499|178369|1
1724287950000|2024-08-22 00:52:30|178499.1|178369.1|178516.5|178386.5|178516.5|178386.5|178499.1|178369.1|4
1724287960000|2024-08-22 00:52:40|178516.1|178386.1|178516|178386|178516.1|178386.1|178516|178386|2
1724287980000|2024-08-22 00:53:00|178505.4|178375.4|178507|178377|178507|178377|178505.4|178375.4|2
1724287990000|2024-08-22 00:53:10|178514.5|178384.5|178508.9|178378.9|178514.6|178384.6|178508.9|178378.9|3
1724288000000|2024-08-22 00:53:20|178509.6|178379.6|178509.6|178379.6|178509.6|178379.6|178509.6|178379.6|1
1724288010000|2024-08-22 00:53:30|178509.7|178379.7|178518.8|178388.8|178518.8|178388.8|178509.7|178379.7|4
1724288020000|2024-08-22 00:53:40|178512.7|178382.7|178518.2|178388.2|178518.2|178388.2|178512.3|178382.3|3
1724288030000|2024-08-22 00:53:50|178518|178388|178518.4|178388.4|178520.2|178390.2|178516.9|178386.9|6
1724288040000|2024-08-22 00:54:00|178519|178389|178518.9|178388.9|178520.8|178390.8|178517.4|178387.4|9
1724288050000|2024-08-22 00:54:10|178520.6|178390.6|178506.5|178376.5|178520.6|178390.6|178504.7|178374.7|7
1724288060000|2024-08-22 00:54:20|178505.6|178375.6|178506.2|178376.2|178506.3|178376.3|178505.6|178375.6|4
1724288070000|2024-08-22 00:54:30|178500.1|178370.1|178500.1|178370.1|178500.1|178370.1|178500.1|178370.1|1
1724288080000|2024-08-22 00:54:40|178511.5|178381.5|178516.9|178386.9|178518.2|178388.2|178511.2|178381.2|5
1724288090000|2024-08-22 00:54:50|178516|178386|178512.9|178382.9|178517.9|178387.9|178510.9|178380.9|13
1724288100000|2024-08-22 00:55:00|178513.3|178383.3|178513|178383|178519|178389|178513|178383|6
1724288110000|2024-08-22 00:55:10|178511|178381|178518.6|178388.6|178518.6|178388.6|178511|178381|3
1724288120000|2024-08-22 00:55:20|178519.1|178389.1|178510.6|178380.6|178519.1|178389.1|178510.5|178380.5|4
1724288130000|2024-08-22 00:55:30|178509.9|178379.9|178515.6|178385.6|178515.6|178385.6|178508.9|178378.9|5
1724288140000|2024-08-22 00:55:40|178517.8|178387.8|178517.9|178387.9|178519.7|178389.7|178516.4|178386.4|5
1724288150000|2024-08-22 00:55:50|178518.5|178388.5|178518.7|178388.7|178518.7|178388.7|178517.4|178387.4|3
1724288160000|2024-08-22 00:56:00|178518.4|178388.4|178518.7|178388.7|178518.9|178388.9|178517.2|178387.2|5
1724288170000|2024-08-22 00:56:10|178508.4|178378.4|178508.9|178378.9|178512|178382|178508.4|178378.4|3
1724288180000|2024-08-22 00:56:20|178506.7|178376.7|178512.7|178382.7|178512.7|178382.7|178506.7|178376.7|2
1724288190000|2024-08-22 00:56:30|178509.8|178379.8|178514.5|178384.5|178514.8|178384.8|178504.7|178374.7|5
1724288200000|2024-08-22 00:56:40|178513.9|178383.9|178515.9|178385.9|178516.4|178386.4|178511.6|178381.6|5
1724288220000|2024-08-22 00:57:00|178507.3|178377.3|178507.3|178377.3|178507.3|178377.3|178507.3|178377.3|1
1724288230000|2024-08-22 00:57:10|178505.3|178375.3|178511.9|178381.9|178511.9|178381.9|178505.3|178375.3|8
1724288240000|2024-08-22 00:57:20|178517.4|178387.4|178517.4|178387.4|178517.4|178387.4|178517.4|178387.4|1
1724288250000|2024-08-22 00:57:30|178515.5|178385.5|178515.5|178385.5|178515.5|178385.5|178513.9|178383.9|3
1724288260000|2024-08-22 00:57:40|178516.8|178386.8|178517.1|178387.1|178517.7|178387.7|178515.3|178385.3|6
1724288270000|2024-08-22 00:57:50|178514.8|178384.8|178515|178385|178515|178385|178512.7|178382.7|3
1724288280000|2024-08-22 00:58:00|178506.6|178376.6|178514.9|178384.9|178520.5|178390.5|178502|178372|9
1724288290000|2024-08-22 00:58:10|178513.6|178383.6|178512.9|178382.9|178514.3|178384.3|178512.9|178382.9|3
1724288300000|2024-08-22 00:58:20|178511.8|178381.8|178512.6|178382.6|178512.6|178382.6|178511.8|178381.8|4
1724288310000|2024-08-22 00:58:30|178512|178382|178500.6|178370.6|178512|178382|178500.6|178370.6|2
1724288320000|2024-08-22 00:58:40|178501.8|178371.8|178497.4|178367.4|178501.8|178371.8|178497.2|178367.2|5
1724288330000|2024-08-22 00:58:50|178499.1|178369.1|178498.1|178368.1|178499.1|178369.1|178498.1|178368.1|2
1724288340000|2024-08-22 00:59:00|178499.7|178369.7|178511.4|178381.4|178511.4|178381.4|178499.7|178369.7|3
1724288350000|2024-08-22 00:59:10|178512.4|178382.4|178512.6|178382.6|178512.6|178382.6|178511.3|178381.3|3
1724288360000|2024-08-22 00:59:20|178512|178382|178511.7|178381.7|178512|178382|178511.7|178381.7|2
1724288370000|2024-08-22 00:59:30|178514.3|178384.3|178505|178375|178514.3|178384.3|178504.2|178374.2|5
1724288380000|2024-08-22 00:59:40|178505.7|178375.7|178506.1|178376.1|178506.1|178376.1|178505|178375|3
1724288390000|2024-08-22 00:59:50|178505.4|178375.4|178510.5|178380.5|178512.3|178382.3|178505.4|178375.4|4
1724288400000|2024-08-22 01:00:00|178510.1|178380.1|178509.2|178379.2|178510.6|178380.6|178508.7|178378.7|6
1724288410000|2024-08-22 01:00:10|178515.5|178385.5|178510.8|178380.8|178515.5|178385.5|178510.2|178380.2|3
1724288420000|2024-08-22 01:00:20|178511.4|178381.4|178511.7|178381.7|178516.7|178386.7|178511.3|178381.3|4
1724288430000|2024-08-22 01:00:30|178511.6|178381.6|178511.6|178381.6|178511.6|178381.6|178511.6|178381.6|1
1724288440000|2024-08-22 01:00:40|178508.7|178378.7|178520.7|178390.7|178520.7|178390.7|178508.7|178378.7|7
1724288450000|2024-08-22 01:00:50|178515|178385|178517|178387|178517.3|178387.3|178515|178385|3
1724288460000|2024-08-22 01:01:00|178516.2|178386.2|178516.5|178386.5|178516.5|178386.5|178515.5|178385.5|3
1724288480000|2024-08-22 01:01:20|178516.6|178386.6|178516.6|178386.6|178516.6|178386.6|178516.6|178386.6|1
1724288490000|2024-08-22 01:01:30|178514.3|178384.3|178503.8|178373.8|178514.3|178384.3|178501.4|178371.4|3
1724288500000|2024-08-22 01:01:40|178503.1|178373.1|178498.6|178368.6|178505.9|178375.9|178498.6|178368.6|5
1724288510000|2024-08-22 01:01:50|178504.7|178374.7|178521.9|178391.9|178521.9|178391.9|178504.7|178374.7|3
1724288520000|2024-08-22 01:02:00|178523.5|178393.5|178534.3|178404.3|178545|178415|178523.5|178393.5|7
1724288550000|2024-08-22 01:02:30|178529.7|178399.7|178526.9|178396.9|178529.7|178399.7|178526.9|178396.9|2
1724288560000|2024-08-22 01:02:40|178538|178408|178586.2|178456.2|178586.2|178456.2|178526.9|178396.9|5
1724288570000|2024-08-22 01:02:50|178585.9|178455.9|178572.1|178442.1|178585.9|178455.9|178572.1|178442.1|3
1724288600000|2024-08-22 01:03:20|178577.5|178447.5|178577.5|178447.5|178577.5|178447.5|178577.5|178447.5|1
1724288620000|2024-08-22 01:03:40|178586.8|178456.8|178579.5|178449.5|178586.8|178466.5|178552.7|178422.7|12
1724288630000|2024-08-22 01:03:50|178579.2|178449.2|178579.5|178449.5|178584.1|178454.1|178578.9|178448.9|9
1724288640000|2024-08-22 01:04:00|178584.1|178454.1|178576.8|178446.8|178589.6|178459.6|178573.8|178443.8|8
1724288650000|2024-08-22 01:04:10|178580.7|178450.7|178573.1|178443.1|178585.9|178455.9|178568.7|178438.7|4
1724288660000|2024-08-22 01:04:20|178568.7|178438.7|178568.7|178438.7|178573.1|178443.1|178568.7|178438.7|5
1724288670000|2024-08-22 01:04:30|178573.1|178443.1|178557.3|178427.3|178573.1|178443.1|178557.3|178427.3|13
1724288680000|2024-08-22 01:04:40|178564.3|178434.3|178578.2|178448.2|178582.9|178452.9|178564.3|178434.3|9
1724288690000|2024-08-22 01:04:50|178582.9|178452.9|178578.2|178448.2|178582.9|178452.9|178574.2|178444.2|11
1724288700000|2024-08-22 01:05:00|178577.4|178447.4|178577.1|178447.1|178580.5|178450.5|178572.5|178442.5|14
1724288710000|2024-08-22 01:05:10|178572.5|178442.5|178554.1|178424.1|178579.4|178449.4|178554.1|178424.1|9
1724288720000|2024-08-22 01:05:20|178554.5|178424.5|178552.1|178422.1|178554.5|178424.5|178552.1|178422.1|17
1724288730000|2024-08-22 01:05:30|178558.8|178428.8|178558.8|178428.8|178558.8|178428.8|178557.2|178427.2|3
1724288740000|2024-08-22 01:05:40|178557.2|178427.2|178575.4|178445.4|178575.4|178445.4|178557.2|178427.2|9
1724288750000|2024-08-22 01:05:50|178575.1|178445.1|178575.3|178445.3|178580.1|178450.1|178571.4|178441.4|15
1724288760000|2024-08-22 01:06:00|178578.6|178448.6|178579.3|178449.3|178588.5|178458.5|178572.8|178442.8|10
1724288770000|2024-08-22 01:06:10|178578.9|178448.9|178551.6|178421.6|178588.5|178458.5|178551.6|178421.6|11
1724288780000|2024-08-22 01:06:20|178553.2|178423.2|178555.9|178425.9|178555.9|178425.9|178552.6|178422.6|9
1724288790000|2024-08-22 01:06:30|178554.5|178424.5|178554.5|178424.5|178555.9|178425.9|178553.9|178423.9|9
1724288800000|2024-08-22 01:06:40|178553.9|178423.9|178572.5|178442.5|178577.3|178447.3|178553.9|178423.9|7
1724288810000|2024-08-22 01:06:50|178577.3|178447.3|178577.6|178447.6|178577.6|178447.6|178572.5|178442.5|9
1724288820000|2024-08-22 01:07:00|178573|178443|178577.3|178447.3|178577.6|178447.6|178572.7|178442.7|12
1724288830000|2024-08-22 01:07:10|178582.5|178452.5|178577.3|178447.3|178582.5|178452.5|178572.6|178442.6|16
1724288840000|2024-08-22 01:07:20|178572.6|178442.6|178552.6|178422.6|178577.3|178447.3|178552.6|178422.6|6
1724288850000|2024-08-22 01:07:30|178551.6|178421.6|178554.7|178424.7|178554.7|178424.7|178551.6|178421.6|2
1724288860000|2024-08-22 01:07:40|178553.4|178423.4|178575.1|178445.1|178579.1|178449.1|178553.4|178423.4|7
1724288870000|2024-08-22 01:07:50|178570.3|178440.3|178567.4|178437.4|178574.9|178444.9|178567.4|178437.4|13
1724288880000|2024-08-22 01:08:00|178567.1|178437.1|178576.1|178446.1|178581.7|178451.7|178567.1|178437.1|7
1724288890000|2024-08-22 01:08:10|178571.1|178441.1|178574.7|178444.7|178576.1|178446.1|178569|178439|9
1724288900000|2024-08-22 01:08:20|178569|178439|178574.7|178444.7|178574.7|178444.7|178569|178439|6
1724288910000|2024-08-22 01:08:30|178569|178439|178545.9|178415.9|178576.6|178446.6|178545.9|178415.9|3
1724288920000|2024-08-22 01:08:40|178546.4|178416.4|178576.8|178446.8|178576.8|178446.8|178546.4|178416.4|4
1724288930000|2024-08-22 01:08:50|178569.2|178439.2|178572.5|178442.5|178576.8|178446.8|178565.9|178435.9|12
1724288940000|2024-08-22 01:09:00|178572.3|178442.3|178572.3|178442.3|178577.6|178447.6|178565.7|178435.7|16
1724288950000|2024-08-22 01:09:10|178575.5|178445.5|178552.2|178422.2|178577.6|178466.1|178552.2|178422.2|16
1724288960000|2024-08-22 01:09:20|178554|178424|178551.1|178421.1|178554.8|178424.8|178547.5|178417.5|11
1724288980000|2024-08-22 01:09:40|178555.9|178465.9|178555.9|178465.9|178566.7|178476.7|178555.9|178465.9|6
1724288990000|2024-08-22 01:09:50|178564|178474|178569.1|178439.1|178578.4|178474|178564|178439.1|23
1724289000000|2024-08-22 01:10:00|178571.9|178441.9|178569|178439|178578.4|178448.4|178569|178439|19
1724289010000|2024-08-22 01:10:10|178571.9|178441.9|178571.9|178441.9|178578.4|178448.4|178569|178439|18
1724289020000|2024-08-22 01:10:20|178576|178446|178556.3|178466.3|178576|178476.7|178554.9|178439|9
1724289030000|2024-08-22 01:10:30|178555.3|178465.3|178555.3|178465.3|178555.3|178465.3|178555.3|178465.3|1
1724289040000|2024-08-22 01:10:40|178556.5|178466.5|178576.6|178446.6|178578.5|178466.5|178552.8|178422.8|13
1724289050000|2024-08-22 01:10:50|178569.3|178439.3|178568.5|178438.5|178578.1|178448.1|178565.1|178435.1|23
1724289060000|2024-08-22 01:11:00|178569.8|178439.8|178576.1|178446.1|178578.1|178448.1|178564.9|178434.9|24
1724289070000|2024-08-22 01:11:10|178568.8|178438.8|178568.8|178438.8|178578.1|178448.1|178568.8|178438.8|18
1724289080000|2024-08-22 01:11:20|178570|178440|178568.8|178438.8|178576.7|178446.7|178565.6|178435.6|19
1724289090000|2024-08-22 01:11:30|178576.7|178446.7|178551.8|178421.8|178576.7|178446.7|178551.8|178421.8|19
1724289100000|2024-08-22 01:11:40|178542.9|178412.9|178555.2|178465.2|178592|178465.2|178542.9|178412.9|23
1724289110000|2024-08-22 01:11:50|178553.4|178463.4|178577.9|178447.9|178586.5|178474.5|178553.4|178441.2|20
1724289120000|2024-08-22 01:12:00|178577.8|178447.8|178585.5|178455.5|178585.5|178455.5|178567.5|178437.5|11
1724289130000|2024-08-22 01:12:10|178586.2|178456.2|178579|178449|178586.6|178456.6|178569.5|178439.5|23
1724289140000|2024-08-22 01:12:20|178574.4|178444.4|178550.2|178420.2|178579.4|178449.4|178547.2|178417.2|21
1724289150000|2024-08-22 01:12:30|178549.7|178419.7|178561.3|178431.3|178561.3|178431.3|178549.2|178419.2|25
1724289160000|2024-08-22 01:12:40|178560.1|178430.1|178574.3|178444.3|178579.4|178449.4|178550.6|178420.6|21
1724289170000|2024-08-22 01:12:50|178577.7|178447.7|178577|178447|178583.6|178453.6|178576.8|178446.8|21
1724289180000|2024-08-22 01:13:00|178577.7|178447.7|178575.5|178445.5|178586.3|178456.3|178571.8|178441.8|18
1724289190000|2024-08-22 01:13:10|178577.6|178447.6|178577.5|178447.5|178585.7|178455.7|178573.1|178443.1|25
1724289200000|2024-08-22 01:13:20|178583.7|178453.7|178579.4|178449.4|178584|178454|178566.9|178436.9|22
1724289210000|2024-08-22 01:13:30|178575.8|178445.8|178575.2|178445.2|178581.5|178451.5|178567.4|178437.4|20
1724289220000|2024-08-22 01:13:40|178574.2|178444.2|178575.3|178445.3|178580.5|178450.5|178566.5|178436.5|23
1724289230000|2024-08-22 01:13:50|178576.2|178446.2|178590.2|178460.2|178590.2|178460.2|178574.4|178444.4|12
1724289240000|2024-08-22 01:14:00|178574.4|178444.4|178573.2|178443.2|178590.3|178460.3|178573.2|178443.2|22
1724289250000|2024-08-22 01:14:10|178573.3|178443.3|178569|178439|178573.3|178443.3|178568.9|178438.9|3
1724289260000|2024-08-22 01:14:20|178568.9|178438.9|178569.2|178439.2|178569.2|178439.2|178568.9|178438.9|4
1724289270000|2024-08-22 01:14:30|178553|178423|178556.5|178426.5|178556.5|178426.5|178552.6|178422.6|7
1724289280000|2024-08-22 01:14:40|178553.9|178423.9|178571.5|178441.5|178571.6|178441.6|178551.6|178421.6|6
1724289290000|2024-08-22 01:14:50|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|1
1724289300000|2024-08-22 01:15:00|178572.3|178442.3|178553.8|178463.8|178572.3|178463.8|178553.8|178442.3|2
1724289310000|2024-08-22 01:15:10|178532|178402|178532|178402|178532|178402|178532|178402|1
1724289320000|2024-08-22 01:15:20|178532.1|178402.1|178532.1|178402.1|178532.1|178402.1|178532.1|178402.1|1
1724289330000|2024-08-22 01:15:30|178532.2|178402.2|178534.8|178404.8|178534.8|178404.8|178532.2|178402.2|2
1724289340000|2024-08-22 01:15:40|178534.9|178404.9|178564.1|178434.1|178564.1|178434.1|178534.9|178404.9|2
1724289350000|2024-08-22 01:15:50|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|1
1724289360000|2024-08-22 01:16:00|178564.1|178434.1|178563.6|178433.6|178564.2|178434.2|178563.6|178433.6|3
1724289370000|2024-08-22 01:16:10|178538.2|178408.2|178538.2|178408.2|178538.2|178408.2|178538.2|178408.2|1
1724289380000|2024-08-22 01:16:20|178538.8|178408.8|178538.8|178408.8|178538.8|178408.8|178538.8|178408.8|1
1724289390000|2024-08-22 01:16:30|178537.6|178407.6|178540.5|178410.5|178540.5|178410.5|178537.6|178407.6|3
1724289400000|2024-08-22 01:16:40|178540.6|178410.6|178566.3|178436.3|178566.3|178436.3|178540.6|178410.6|3
1724289410000|2024-08-22 01:16:50|178566.2|178436.2|178566.3|178436.3|178566.3|178436.3|178566.2|178436.2|2
1724289420000|2024-08-22 01:17:00|178566.1|178436.1|178563.4|178433.4|178567.7|178477.7|178559|178433.4|6
1724289440000|2024-08-22 01:17:20|178566|178436|178567.6|178437.6|178567.6|178437.6|178566|178436|2
1724289450000|2024-08-22 01:17:30|178542.8|178412.8|178542.8|178412.8|178542.8|178412.8|178542.8|178412.8|1
1724289470000|2024-08-22 01:17:50|178542.9|178412.9|178542.3|178412.3|178542.9|178412.9|178542.3|178412.3|2
1724289480000|2024-08-22 01:18:00|178566|178436|178566|178436|178566|178436|178566|178436|1
1724289490000|2024-08-22 01:18:10|178559.5|178429.5|178559.5|178429.5|178559.5|178429.5|178559.5|178429.5|1
1724289500000|2024-08-22 01:18:20|178559.3|178429.3|178559.3|178429.3|178565.4|178435.4|178559.3|178429.3|3
1724289510000|2024-08-22 01:18:30|178559.2|178429.2|178540.9|178410.9|178559.2|178429.2|178540.9|178410.9|2
1724289520000|2024-08-22 01:18:40|178541|178411|178541.4|178411.4|178541.4|178411.4|178541|178411|2
1724289530000|2024-08-22 01:18:50|178541.5|178411.5|178541.5|178411.5|178541.5|178411.5|178541.5|178411.5|1
1724289540000|2024-08-22 01:19:00|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|1
1724289550000|2024-08-22 01:19:10|178560.6|178430.6|178560.6|178430.6|178560.6|178430.6|178560.6|178430.6|1
1724289560000|2024-08-22 01:19:20|178562.7|178432.7|178567|178437|178567|178437|178562.7|178432.7|2
1724289570000|2024-08-22 01:19:30|178567.1|178437.1|178551.3|178421.3|178567.1|178437.1|178551.3|178421.3|2
1724289580000|2024-08-22 01:19:40|178551.4|178421.4|178551.4|178421.4|178551.4|178421.4|178551.4|178421.4|1
1724289590000|2024-08-22 01:19:50|178546.8|178416.8|178546.3|178416.3|178548.8|178418.8|178546.3|178416.3|3
1724289600000|2024-08-22 01:20:00|178567.8|178437.8|178567.5|178437.5|178568.6|178438.6|178567.5|178437.5|3
1724289610000|2024-08-22 01:20:10|178567.9|178437.9|178561.7|178431.7|178567.9|178437.9|178561.7|178431.7|3
1724289630000|2024-08-22 01:20:30|178560.3|178430.3|178542.5|178412.5|178560.3|178430.3|178542.5|178412.5|2
1724289640000|2024-08-22 01:20:40|178540.4|178410.4|178540.4|178410.4|178540.4|178410.4|178540.4|178410.4|1
1724289660000|2024-08-22 01:21:00|178562.4|178432.4|178566.1|178436.1|178567.4|178437.4|178562.4|178432.4|4
1724289670000|2024-08-22 01:21:10|178559.9|178429.9|178566.7|178436.7|178567.1|178437.1|178559.7|178429.7|6
1724289680000|2024-08-22 01:21:20|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|1
1724289690000|2024-08-22 01:21:30|178548.8|178418.8|178548.8|178418.8|178548.8|178418.8|178548.8|178418.8|1
1724289700000|2024-08-22 01:21:40|178550|178420|178548.5|178418.5|178550|178420|178548.5|178418.5|2
1724289710000|2024-08-22 01:21:50|178548.6|178418.6|178563|178433|178563|178433|178548.6|178418.6|2
1724289730000|2024-08-22 01:22:10|178564.1|178434.1|178566.3|178436.3|178566.3|178436.3|178562.9|178432.9|3
1724289750000|2024-08-22 01:22:30|178550.2|178420.2|178547.3|178417.3|178550.2|178420.2|178547.3|178417.3|2
1724289760000|2024-08-22 01:22:40|178550.6|178420.6|178551.3|178421.3|178551.3|178421.3|178550.6|178420.6|3
1724289780000|2024-08-22 01:23:00|178567.1|178437.1|178567|178437|178567.1|178437.1|178567|178437|2
1724289810000|2024-08-22 01:23:30|178545|178415|178567.5|178437.5|178567.5|178437.5|178545|178415|7
1724289820000|2024-08-22 01:23:40|178566.1|178436.1|178561.1|178431.1|178566.1|178436.1|178561.1|178431.1|3
1724289830000|2024-08-22 01:23:50|178560.3|178430.3|178566.4|178436.4|178566.4|178436.4|178560.3|178430.3|2
1724289840000|2024-08-22 01:24:00|178541.4|178451.4|178541.4|178451.4|178541.4|178451.4|178541.4|178451.4|1
1724289850000|2024-08-22 01:24:10|178540|178450|178540|178450|178540|178450|178540|178450|1
1724289860000|2024-08-22 01:24:20|178538.5|178448.5|178538.5|178448.5|178538.5|178448.5|178538.5|178448.5|1
1724289870000|2024-08-22 01:24:30|178548.3|178458.3|178538.5|178448.5|178548.3|178458.3|178538.5|178448.5|2
1724289880000|2024-08-22 01:24:40|178539.6|178449.6|178540.2|178450.2|178542.9|178452.9|178538|178448|5
1724289890000|2024-08-22 01:24:50|178540.1|178450.1|178539.9|178449.9|178540.1|178450.1|178539.9|178449.9|2
1724289900000|2024-08-22 01:25:00|178534.2|178444.2|178533.2|178443.2|178534.2|178444.2|178533.2|178443.2|4
1724289910000|2024-08-22 01:25:10|178535.5|178405.5|178537.6|178407.6|178537.6|178407.6|178535.5|178405.5|2
1724289930000|2024-08-22 01:25:30|178538.2|178408.2|178535.8|178405.8|178538.2|178408.2|178535.8|178405.8|2
1724289940000|2024-08-22 01:25:40|178552.2|178422.2|178552.3|178422.3|178552.4|178422.4|178551.6|178421.6|5
1724289950000|2024-08-22 01:25:50|178552.2|178422.2|178552.2|178422.2|178552.2|178422.2|178552.2|178422.2|1
1724289960000|2024-08-22 01:26:00|178552.3|178422.3|178546.5|178456.5|178552.3|178456.5|178546.5|178422.1|3
1724289980000|2024-08-22 01:26:20|178537|178407|178537|178407|178537|178407|178537|178407|1
1724289990000|2024-08-22 01:26:30|178536.2|178406.2|178544.1|178414.1|178544.1|178414.1|178536.2|178406.2|6
1724290000000|2024-08-22 01:26:40|178542|178452|178541.5|178451.5|178542|178452|178541.5|178451.5|3
1724290010000|2024-08-22 01:26:50|178541.6|178451.6|178541.9|178451.9|178541.9|178451.9|178541.6|178451.6|2
1724290020000|2024-08-22 01:27:00|178541.8|178451.8|178541.5|178451.5|178542|178452|178541.5|178451.5|3
1724290030000|2024-08-22 01:27:10|178543.8|178413.8|178543.9|178413.9|178543.9|178413.9|178543.8|178413.8|2
1724290040000|2024-08-22 01:27:20|178541.8|178411.8|178543|178413|178543|178413|178541.8|178411.8|2
1724290050000|2024-08-22 01:27:30|178541.5|178411.5|178541.8|178411.8|178541.8|178411.8|178540.3|178410.3|5
1724290060000|2024-08-22 01:27:40|178539.9|178449.9|178539.8|178449.8|178540.1|178450.1|178539.8|178449.8|3
1724290070000|2024-08-22 01:27:50|178539.6|178449.6|178541|178451|178541|178451|178539.6|178449.6|3
1724290080000|2024-08-22 01:28:00|178542.1|178452.1|178531.7|178441.7|178542.1|178452.1|178531.7|178441.7|5
1724290090000|2024-08-22 01:28:10|178531|178441|178497.1|178367.1|178531.4|178441.4|178497.1|178367.1|5
1724290100000|2024-08-22 01:28:20|178495.2|178365.2|178493.4|178363.4|178495.2|178365.2|178493.4|178363.4|5
1724290110000|2024-08-22 01:28:30|178493.2|178363.2|178493.3|178363.3|178493.3|178363.3|178493.2|178363.2|2
1724290120000|2024-08-22 01:28:40|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|1
1724290130000|2024-08-22 01:28:50|178490.9|178360.9|178490.9|178360.9|178491.2|178361.2|178490.9|178360.9|3
1724290140000|2024-08-22 01:29:00|178491|178361|178491|178361|178491|178361|178491|178361|1
1724290150000|2024-08-22 01:29:10|178490.1|178360.1|178494|178364|178494|178364|178490.1|178360.1|3
1724290170000|2024-08-22 01:29:30|178494.2|178364.2|178494.3|178364.3|178494.3|178364.3|178494.2|178364.2|2
1724290180000|2024-08-22 01:29:40|178490.2|178360.2|178490.2|178360.2|178490.2|178360.2|178490.2|178360.2|1
1724290200000|2024-08-22 01:30:00|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|1
1724290210000|2024-08-22 01:30:10|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|1
1724290230000|2024-08-22 01:30:30|178494.9|178364.9|178494.9|178364.9|178494.9|178364.9|178494.9|178364.9|1
1724290240000|2024-08-22 01:30:40|178491.8|178361.8|178516.4|178386.4|178516.4|178386.4|178491.8|178361.8|12
1724290250000|2024-08-22 01:30:50|178516.3|178386.3|178516.4|178386.4|178516.4|178386.4|178516.3|178386.3|2
1724290260000|2024-08-22 01:31:00|178516|178386|178517.7|178387.7|178517.7|178387.7|178515.1|178385.1|9
1724290270000|2024-08-22 01:31:10|178517.3|178387.3|178513.3|178383.3|178517.4|178387.4|178513.3|178383.3|5
1724290280000|2024-08-22 01:31:20|178512.1|178382.1|178512|178382|178512.5|178382.5|178512|178382|3
1724290290000|2024-08-22 01:31:30|178512.1|178382.1|178510.7|178380.7|178512.1|178382.1|178510.7|178380.7|4
1724290300000|2024-08-22 01:31:40|178509.4|178379.4|178516|178386|178516|178386|178509.4|178379.4|8
1724290310000|2024-08-22 01:31:50|178515.3|178385.3|178531|178401|178531.5|178401.5|178515.3|178385.3|10
1724290320000|2024-08-22 01:32:00|178530.3|178400.3|178534.3|178404.3|178534.3|178404.3|178529|178399|6
1724290330000|2024-08-22 01:32:10|178533.9|178403.9|178535.5|178405.5|178535.5|178405.5|178533.9|178403.9|4
1724290340000|2024-08-22 01:32:20|178534.2|178404.2|178534.9|178404.9|178534.9|178404.9|178533.7|178403.7|3
1724290350000|2024-08-22 01:32:30|178535|178405|178535.2|178405.2|178535.2|178405.2|178535|178405|2
1724290360000|2024-08-22 01:32:40|178534.6|178404.6|178538.9|178408.9|178538.9|178408.9|178534.1|178404.1|5
1724290380000|2024-08-22 01:33:00|178539|178409|178539.6|178409.6|178539.6|178409.6|178539|178409|2
1724290390000|2024-08-22 01:33:10|178536.3|178406.3|178538.2|178408.2|178538.2|178408.2|178536.3|178406.3|2
1724290410000|2024-08-22 01:33:30|178540.2|178410.2|178540.2|178410.2|178540.2|178410.2|178540.2|178410.2|1
1724290420000|2024-08-22 01:33:40|178542.1|178412.1|178541.6|178411.6|178542.3|178412.3|178541.6|178411.6|3
1724290430000|2024-08-22 01:33:50|178541.5|178411.5|178541.4|178411.4|178542.1|178412.1|178541.4|178411.4|3
1724290440000|2024-08-22 01:34:00|178541.2|178411.2|178541.2|178411.2|178541.2|178411.2|178541.2|178411.2|1
1724290450000|2024-08-22 01:34:10|178535.9|178405.9|178535.9|178405.9|178535.9|178405.9|178535.9|178405.9|1
1724290460000|2024-08-22 01:34:20|178538.8|178408.8|178538.8|178408.8|178539|178409|178538.8|178408.8|3
1724290470000|2024-08-22 01:34:30|178538.7|178408.7|178538.8|178408.8|178538.8|178408.8|178538.7|178408.7|2
1724290480000|2024-08-22 01:34:40|178538.9|178408.9|178538.9|178408.9|178538.9|178408.9|178538.9|178408.9|1
1724290490000|2024-08-22 01:34:50|178538.3|178408.3|178538.3|178408.3|178538.3|178408.3|178538.3|178408.3|1
1724290510000|2024-08-22 01:35:10|178538.9|178408.9|178538.8|178408.8|178538.9|178408.9|178538.8|178408.8|4
1724290520000|2024-08-22 01:35:20|178539.1|178409.1|178538.9|178408.9|178539.1|178409.1|178538.9|178408.9|2
1724290540000|2024-08-22 01:35:40|178538.8|178408.8|178538.3|178408.3|178538.9|178408.9|178538.3|178408.3|3
1724290570000|2024-08-22 01:36:10|178538.9|178408.9|178538.9|178408.9|178539|178409|178538.9|178408.9|3
1724290590000|2024-08-22 01:36:30|178538.6|178408.6|178538.9|178408.9|178539.2|178409.2|178538.6|178408.6|4
1724290600000|2024-08-22 01:36:40|178538.4|178408.4|178538.4|178408.4|178538.4|178408.4|178538.4|178408.4|1
1724290610000|2024-08-22 01:36:50|178538.3|178408.3|178538.3|178408.3|178538.3|178408.3|178538.3|178408.3|1
1724290620000|2024-08-22 01:37:00|178538.9|178408.9|178538.9|178408.9|178538.9|178408.9|178538.9|178408.9|1
1724290630000|2024-08-22 01:37:10|178538.5|178408.5|178538.9|178408.9|178538.9|178408.9|178538.5|178408.5|2
1724290640000|2024-08-22 01:37:20|178539.1|178409.1|178538.9|178408.9|178539.1|178409.1|178538.8|178408.8|4
1724290650000|2024-08-22 01:37:30|178538.3|178408.3|178538.8|178408.8|178540|178410|178538.3|178408.3|4
1724290660000|2024-08-22 01:37:40|178536.8|178406.8|178537.8|178407.8|178537.8|178407.8|178536.8|178406.8|2
1724290680000|2024-08-22 01:38:00|178538.5|178408.5|178538.5|178408.5|178538.7|178408.7|178538.5|178408.5|3
1724290690000|2024-08-22 01:38:10|178538.9|178408.9|178537.9|178407.9|178539|178409|178537.9|178407.9|4
1724290710000|2024-08-22 01:38:30|178542.8|178412.8|178542.9|178412.9|178542.9|178412.9|178542.7|178412.7|3
1724290720000|2024-08-22 01:38:40|178543|178413|178538.4|178408.4|178543|178413|178538.4|178408.4|3
1724290730000|2024-08-22 01:38:50|178539|178409|178539|178409|178539|178409|178539|178409|1
1724290740000|2024-08-22 01:39:00|178539.3|178409.3|178543.1|178413.1|178543.1|178413.1|178539|178409|3
1724290750000|2024-08-22 01:39:10|178542.9|178412.9|178541.1|178411.1|178543.2|178413.2|178541.1|178411.1|5
1724290760000|2024-08-22 01:39:20|178541.2|178411.2|178541.2|178411.2|178541.2|178411.2|178541.2|178411.2|1
1724290770000|2024-08-22 01:39:30|178548.9|178418.9|178544.9|178414.9|178548.9|178418.9|178538.6|178408.6|7
1724290780000|2024-08-22 01:39:40|178541.5|178411.5|178544.1|178414.1|178544.1|178414.1|178537.7|178407.7|9
1724290790000|2024-08-22 01:39:50|178538.6|178408.6|178538.9|178408.9|178538.9|178408.9|178536.6|178406.6|5
1724290800000|2024-08-22 01:40:00|178537.2|178407.2|178536.3|178406.3|178537.4|178407.4|178535.5|178405.5|10
1724290810000|2024-08-22 01:40:10|178536.4|178406.4|178535.2|178405.2|178536.4|178406.4|178534.4|178404.4|7
1724290820000|2024-08-22 01:40:20|178535.4|178405.4|178538.5|178408.5|178539.2|178409.2|178535.4|178405.4|3
1724290830000|2024-08-22 01:40:30|178539.1|178409.1|178547.5|178417.5|178547.5|178417.5|178539.1|178409.1|4
1724290840000|2024-08-22 01:40:40|178540.5|178410.5|178540.5|178410.5|178540.5|178410.5|178540.5|178410.5|1
1724290850000|2024-08-22 01:40:50|178540.6|178410.6|178540.5|178410.5|178540.6|178410.6|178540.1|178410.1|4
1724290860000|2024-08-22 01:41:00|178540.4|178410.4|178540.5|178410.5|178540.5|178410.5|178540.4|178410.4|2
1724290870000|2024-08-22 01:41:10|178542.1|178412.1|178543.7|178413.7|178543.7|178413.7|178542.1|178412.1|3
1724290890000|2024-08-22 01:41:30|178547.9|178417.9|178548|178418|178548|178418|178547.9|178417.9|2
1724290900000|2024-08-22 01:41:40|178547.8|178417.8|178540.8|178410.8|178547.8|178417.8|178540.5|178410.5|5
1724290910000|2024-08-22 01:41:50|178540.6|178410.6|178540.8|178410.8|178540.9|178410.9|178540.6|178410.6|4
1724290920000|2024-08-22 01:42:00|178540.4|178410.4|178541|178411|178541|178411|178540.4|178410.4|4
1724290930000|2024-08-22 01:42:10|178542.3|178412.3|178536|178406|178542.3|178412.3|178535.3|178405.3|9
1724290940000|2024-08-22 01:42:20|178536.1|178406.1|178536|178406|178536.1|178406.1|178536|178406|2
1724290950000|2024-08-22 01:42:30|178535.4|178405.4|178535.4|178405.4|178535.4|178405.4|178535.4|178405.4|1
1724290960000|2024-08-22 01:42:40|178535.6|178405.6|178535.4|178405.4|178535.6|178405.6|178535.2|178405.2|4
1724290970000|2024-08-22 01:42:50|178535.6|178405.6|178535.5|178405.5|178535.6|178405.6|178535.5|178405.5|2
1724290980000|2024-08-22 01:43:00|178535.4|178405.4|178544.7|178414.7|178544.7|178414.7|178535.4|178405.4|5
1724291000000|2024-08-22 01:43:20|178532.1|178402.1|178528.1|178398.1|178532.3|178402.3|178527.9|178397.9|8
1724291010000|2024-08-22 01:43:30|178527.4|178397.4|178534|178404|178534|178404|178527.4|178397.4|10
1724291020000|2024-08-22 01:43:40|178535|178405|178537.6|178407.6|178537.7|178407.7|178535|178405|6
1724291030000|2024-08-22 01:43:50|178536.1|178406.1|178536.1|178406.1|178536.1|178406.1|178536.1|178406.1|1
1724291040000|2024-08-22 01:44:00|178536|178406|178529.8|178399.8|178536.1|178406.1|178529.5|178399.5|8
1724291050000|2024-08-22 01:44:10|178529.6|178399.6|178527|178397|178529.8|178399.8|178527|178397|8
1724291060000|2024-08-22 01:44:20|178527.3|178397.3|178527.3|178397.3|178527.4|178397.4|178527.3|178397.3|3
1724291070000|2024-08-22 01:44:30|178529.5|178399.5|178528.6|178398.6|178529.7|178399.7|178528.6|178398.6|5
1724291080000|2024-08-22 01:44:40|178528.4|178398.4|178527.3|178397.3|178528.4|178398.4|178527.3|178397.3|2
1724291090000|2024-08-22 01:44:50|178528.8|178398.8|178529.2|178399.2|178529.2|178399.2|178528.8|178398.8|2
1724291100000|2024-08-22 01:45:00|178529.9|178399.9|178529.1|178399.1|178529.9|178399.9|178529.1|178399.1|2
1724291110000|2024-08-22 01:45:10|178527.6|178397.6|178527.6|178397.6|178527.6|178397.6|178527.6|178397.6|1
1724291130000|2024-08-22 01:45:30|178527.5|178397.5|178522.1|178392.1|178527.5|178397.5|178522.1|178392.1|2
1724291140000|2024-08-22 01:45:40|178528.4|178398.4|178532.4|178402.4|178532.5|178402.5|178528.4|178398.4|6
1724291150000|2024-08-22 01:45:50|178531.5|178401.5|178531.8|178401.8|178531.8|178401.8|178530.7|178400.7|5
1724291160000|2024-08-22 01:46:00|178532.1|178402.1|178527.9|178397.9|178532.7|178402.7|178527.9|178397.9|6
1724291170000|2024-08-22 01:46:10|178530.6|178400.6|178532|178402|178532|178402|178527.4|178397.4|6
1724291180000|2024-08-22 01:46:20|178531.4|178401.4|178529|178399|178531.4|178401.4|178529|178399|2
1724291190000|2024-08-22 01:46:30|178532|178402|178528.8|178398.8|178532|178402|178528.8|178398.8|4
1724291200000|2024-08-22 01:46:40|178535.4|178405.4|178535.2|178405.2|178536.3|178406.3|178535.2|178405.2|3
1724291220000|2024-08-22 01:47:00|178535.5|178405.5|178536.8|178406.8|178536.8|178406.8|178531|178401|5
1724291230000|2024-08-22 01:47:10|178529.4|178399.4|178531.5|178401.5|178531.5|178401.5|178528.2|178398.2|5
1724291240000|2024-08-22 01:47:20|178531.9|178401.9|178531.5|178401.5|178531.9|178401.9|178531.5|178401.5|2
1724291250000|2024-08-22 01:47:30|178531|178401|178534.4|178404.4|178534.4|178404.4|178531|178401|2
1724291260000|2024-08-22 01:47:40|178531|178401|178530.9|178400.9|178531|178401|178530.9|178400.9|2
1724291270000|2024-08-22 01:47:50|178531|178401|178527.7|178397.7|178532|178402|178527.7|178397.7|4
1724291280000|2024-08-22 01:48:00|178527.2|178397.2|178527.7|178397.7|178528.2|178398.2|178527.2|178397.2|4
1724291290000|2024-08-22 01:48:10|178527.5|178397.5|178527.6|178397.6|178527.6|178397.6|178527.5|178397.5|2
1724291300000|2024-08-22 01:48:20|178528.3|178398.3|178527|178397|178528.3|178398.3|178527|178397|5
1724291310000|2024-08-22 01:48:30|178530.4|178400.4|178529.9|178399.9|178530.4|178400.4|178529.6|178399.6|5
1724291320000|2024-08-22 01:48:40|178530|178400|178529.2|178399.2|178530|178400|178529.2|178399.2|5
1724291330000|2024-08-22 01:48:50|178529.4|178399.4|178529.2|178399.2|178529.4|178399.4|178529.1|178399.1|3
1724291340000|2024-08-22 01:49:00|178529.1|178399.1|178526.1|178396.1|178529.1|178399.1|178526.1|178396.1|2
1724291350000|2024-08-22 01:49:10|178526.2|178396.2|178529.1|178399.1|178529.2|178399.2|178526.2|178396.2|3
1724291360000|2024-08-22 01:49:20|178530.3|178400.3|178530.2|178400.2|178530.3|178400.3|178527.2|178397.2|3
1724291370000|2024-08-22 01:49:30|178529.9|178399.9|178530.2|178400.2|178530.2|178400.2|178529.9|178399.9|2
1724291380000|2024-08-22 01:49:40|178530.4|178400.4|178526.9|178396.9|178530.4|178400.4|178526.9|178396.9|5
1724291390000|2024-08-22 01:49:50|178527.6|178397.6|178527.6|178397.6|178527.6|178397.6|178527.6|178397.6|1
1724291400000|2024-08-22 01:50:00|178527.3|178397.3|178527.4|178397.4|178527.8|178397.8|178527.3|178397.3|3
1724291410000|2024-08-22 01:50:10|178527.1|178397.1|178527.1|178397.1|178527.1|178397.1|178527.1|178397.1|1
1724291420000|2024-08-22 01:50:20|178533.5|178403.5|178530.3|178400.3|178533.5|178403.5|178530.2|178400.2|6
1724291430000|2024-08-22 01:50:30|178530|178400|178530.2|178400.2|178530.4|178400.4|178530|178400|4
1724291440000|2024-08-22 01:50:40|178526.8|178396.8|178526.8|178396.8|178526.8|178396.8|178526.7|178396.7|3
1724291450000|2024-08-22 01:50:50|178526.9|178396.9|178523|178393|178526.9|178396.9|178523|178393|4
1724291460000|2024-08-22 01:51:00|178522.3|178392.3|178523.1|178393.1|178523.1|178393.1|178522.3|178392.3|2
1724291470000|2024-08-22 01:51:10|178523.2|178393.2|178529|178399|178529|178399|178523.2|178393.2|3
1724291480000|2024-08-22 01:51:20|178528.9|178398.9|178527.2|178397.2|178528.9|178398.9|178527.1|178397.1|4
1724291490000|2024-08-22 01:51:30|178526.6|178396.6|178524.8|178394.8|178527.2|178397.2|178524.8|178394.8|3
1724291500000|2024-08-22 01:51:40|178524.7|178394.7|178524.8|178394.8|178524.8|178394.8|178524.7|178394.7|2
1724291510000|2024-08-22 01:51:50|178522.5|178392.5|178522.6|178392.6|178522.6|178392.6|178522.5|178392.5|2
1724291520000|2024-08-22 01:52:00|178522.3|178392.3|178522.3|178392.3|178522.3|178392.3|178522.3|178392.3|1
1724291530000|2024-08-22 01:52:10|178528.9|178398.9|178528.9|178398.9|178528.9|178398.9|178528.9|178398.9|1
1724291540000|2024-08-22 01:52:20|178527.2|178397.2|178527.2|178397.2|178527.4|178397.4|178527.2|178397.2|3
1724291550000|2024-08-22 01:52:30|178527.1|178397.1|178523.6|178393.6|178527.2|178397.2|178523.3|178393.3|5
1724291560000|2024-08-22 01:52:40|178523.4|178393.4|178523.6|178393.6|178523.6|178393.6|178523.4|178393.4|2
1724291570000|2024-08-22 01:52:50|178540.4|178410.4|178543.7|178413.7|178543.7|178413.7|178537.8|178407.8|7
1724291580000|2024-08-22 01:53:00|178543.4|178413.4|178542.8|178412.8|178546|178416|178542.8|178412.8|4
1724291600000|2024-08-22 01:53:20|178541|178411|178540.8|178410.8|178545.3|178415.3|178540.8|178410.8|5
1724291610000|2024-08-22 01:53:30|178540.9|178410.9|178541|178411|178541|178411|178540.8|178410.8|3
1724291620000|2024-08-22 01:53:40|178540.8|178410.8|178540.8|178410.8|178540.8|178410.8|178540.8|178410.8|1
1724291630000|2024-08-22 01:53:50|178540|178410|178539.1|178409.1|178540|178410|178538.9|178408.9|3
1724291640000|2024-08-22 01:54:00|178538.2|178408.2|178547.2|178417.2|178547.2|178417.2|178538.2|178408.2|4
1724291650000|2024-08-22 01:54:10|178547.9|178417.9|178547.9|178417.9|178547.9|178417.9|178547.9|178417.9|1
1724291660000|2024-08-22 01:54:20|178552.2|178422.2|178543.9|178413.9|178552.2|178422.2|178543.9|178413.9|2
1724291670000|2024-08-22 01:54:30|178543.1|178413.1|178544.4|178414.4|178544.4|178414.4|178543.1|178413.1|3
1724291680000|2024-08-22 01:54:40|178544.5|178414.5|178543.3|178413.3|178544.5|178414.5|178543.3|178413.3|4
1724291690000|2024-08-22 01:54:50|178543.5|178413.5|178547.6|178417.6|178547.6|178417.6|178540.8|178410.8|7
1724291700000|2024-08-22 01:55:00|178548.4|178418.4|178548.4|178418.4|178548.4|178418.4|178548.4|178418.4|1
1724291710000|2024-08-22 01:55:10|178550.2|178420.2|178550.2|178420.2|178550.2|178420.2|178550.2|178420.2|1
1724291720000|2024-08-22 01:55:20|178554.1|178424.1|178554.1|178424.1|178554.1|178424.1|178554.1|178424.1|1
1724291730000|2024-08-22 01:55:30|178550.2|178420.2|178550.2|178420.2|178550.2|178420.2|178550.2|178420.2|1
1724291740000|2024-08-22 01:55:40|178556.2|178426.2|178556.2|178426.2|178556.2|178426.2|178556.2|178426.2|1
1724291750000|2024-08-22 01:55:50|178552.7|178422.7|178542.8|178412.8|178552.7|178422.7|178542.8|178412.8|3
1724291760000|2024-08-22 01:56:00|178543.1|178413.1|178542.7|178412.7|178543.1|178413.1|178542.3|178412.3|4
1724291770000|2024-08-22 01:56:10|178542.9|178412.9|178542.7|178412.7|178542.9|178412.9|178542.6|178412.6|4
1724291780000|2024-08-22 01:56:20|178542.8|178412.8|178548.4|178418.4|178548.4|178418.4|178542.7|178412.7|5
1724291790000|2024-08-22 01:56:30|178548.6|178418.6|178548.6|178418.6|178548.6|178418.6|178548.4|178418.4|3
1724291800000|2024-08-22 01:56:40|178550.2|178420.2|178550.2|178420.2|178550.2|178420.2|178550.2|178420.2|1
1724291810000|2024-08-22 01:56:50|178548.6|178418.6|178548.6|178418.6|178548.6|178418.6|178548.6|178418.6|1
1724291820000|2024-08-22 01:57:00|178546.9|178416.9|178539.8|178409.8|178546.9|178416.9|178539.7|178409.7|5
1724291830000|2024-08-22 01:57:10|178541.8|178411.8|178540.9|178410.9|178541.8|178411.8|178540.9|178410.9|2
1724291840000|2024-08-22 01:57:20|178542.8|178412.8|178542.8|178412.8|178542.8|178412.8|178542.8|178412.8|1
1724291860000|2024-08-22 01:57:40|178547.1|178417.1|178545.8|178415.8|178547.1|178417.1|178545.8|178415.8|2
1724291870000|2024-08-22 01:57:50|178546.8|178416.8|178547|178417|178547|178417|178546.8|178416.8|2
1724291880000|2024-08-22 01:58:00|178550.3|178420.3|178550.2|178420.2|178551.1|178421.1|178550.2|178420.2|3
1724291890000|2024-08-22 01:58:10|178545.9|178415.9|178543.3|178413.3|178546.2|178416.2|178543.3|178413.3|3
1724291900000|2024-08-22 01:58:20|178542.7|178412.7|178543.2|178413.2|178543.4|178413.4|178542.4|178412.4|4
1724291910000|2024-08-22 01:58:30|178544|178414|178546.8|178416.8|178548.8|178418.8|178544|178414|5
1724291920000|2024-08-22 01:58:40|178547.7|178417.7|178550.7|178420.7|178552|178422|178546.1|178416.1|6
1724291930000|2024-08-22 01:58:50|178546.7|178416.7|178545.3|178415.3|178547.5|178417.5|178545.3|178415.3|8
1724291940000|2024-08-22 01:59:00|178538.4|178408.4|178542.1|178412.1|178542.6|178412.6|178538.4|178408.4|6
1724291950000|2024-08-22 01:59:10|178541.7|178411.7|178548.5|178418.5|178548.5|178418.5|178541.7|178411.7|3
1724291960000|2024-08-22 01:59:20|178544.7|178414.7|178548.5|178418.5|178550|178420|178544.7|178414.7|8
1724291970000|2024-08-22 01:59:30|178544.6|178414.6|178548.5|178418.5|178548.5|178418.5|178542.4|178412.4|9
1724291980000|2024-08-22 01:59:40|178548.4|178418.4|178540.6|178410.6|178548.4|178418.4|178540.6|178410.6|2
1724291990000|2024-08-22 01:59:50|178539.6|178409.6|178537.1|178407.1|178539.6|178409.6|178537.1|178407.1|3
1724292000000|2024-08-22 02:00:00|178537.9|178407.9|178545.6|178415.6|178546.2|178416.2|178537.9|178407.9|7
1724292010000|2024-08-22 02:00:10|178543.3|178413.3|178545.1|178415.1|178545.1|178415.1|178543.3|178413.3|4
1724292020000|2024-08-22 02:00:20|178544.4|178414.4|178544.3|178414.3|178544.4|178414.4|178544.3|178414.3|2
1724292030000|2024-08-22 02:00:30|178546.9|178416.9|178553|178423|178553|178423|178546.9|178416.9|7
1724292040000|2024-08-22 02:00:40|178552.9|178422.9|178584.7|178454.7|178584.7|178454.7|178552.7|178422.7|10
1724292050000|2024-08-22 02:00:50|178586.3|178456.3|178545.5|178415.5|178586.3|178456.3|178544.8|178414.8|12
1724292060000|2024-08-22 02:01:00|178544|178414|178543.4|178413.4|178544|178414|178543.4|178413.4|2
1724292070000|2024-08-22 02:01:10|178542.6|178412.6|178542.3|178412.3|178542.6|178412.6|178541.9|178411.9|3
1724292080000|2024-08-22 02:01:20|178542.9|178412.9|178548.9|178418.9|178551.1|178421.1|178542.9|178412.9|4
1724292090000|2024-08-22 02:01:30|178548.2|178418.2|178548.3|178418.3|178548.3|178418.3|178548.2|178418.2|2
1724292100000|2024-08-22 02:01:40|178548.7|178418.7|178548.7|178418.7|178548.9|178418.9|178548.7|178418.7|3
1724292110000|2024-08-22 02:01:50|178549|178419|178569.1|178439.1|178569.1|178439.1|178543.1|178413.1|8
1724292120000|2024-08-22 02:02:00|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|1
1724292140000|2024-08-22 02:02:20|178568.2|178438.2|178572.7|178442.7|178572.7|178442.7|178568.1|178438.1|3
1724292160000|2024-08-22 02:02:40|178567.4|178437.4|178567.4|178437.4|178567.5|178437.5|178567.4|178437.4|3
1724292170000|2024-08-22 02:02:50|178568|178438|178567.9|178437.9|178568.1|178438.1|178567.9|178437.9|3
1724292180000|2024-08-22 02:03:00|178568.2|178438.2|178568.9|178438.9|178568.9|178438.9|178568.2|178438.2|2
1724292200000|2024-08-22 02:03:20|178571.1|178441.1|178572.7|178442.7|178572.7|178442.7|178571.1|178441.1|2
1724292220000|2024-08-22 02:03:40|178568.5|178438.5|178568.5|178438.5|178568.6|178438.6|178568.5|178438.5|3
1724292230000|2024-08-22 02:03:50|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|1
1724292240000|2024-08-22 02:04:00|178568.9|178438.9|178568.7|178438.7|178568.9|178438.9|178568.7|178438.7|4
1724292250000|2024-08-22 02:04:10|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|1
1724292260000|2024-08-22 02:04:20|178567|178437|178569.4|178439.4|178569.4|178439.4|178563.7|178433.7|6
1724292270000|2024-08-22 02:04:30|178569.5|178439.5|178569.5|178439.5|178569.5|178439.5|178569.5|178439.5|1
1724292280000|2024-08-22 02:04:40|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|1
1724292310000|2024-08-22 02:05:10|178570.1|178440.1|178570.1|178440.1|178570.1|178440.1|178570.1|178440.1|1
1724292320000|2024-08-22 02:05:20|178568|178438|178569|178439|178569|178439|178568|178438|2
1724292330000|2024-08-22 02:05:30|178565.5|178435.5|178565.5|178435.5|178565.5|178435.5|178565.5|178435.5|1
1724292360000|2024-08-22 02:06:00|178569|178439|178569|178439|178569|178439|178569|178439|1
1724292380000|2024-08-22 02:06:20|178571.3|178441.3|178571.1|178441.1|178571.3|178441.3|178569|178439|3
1724292390000|2024-08-22 02:06:30|178567.1|178437.1|178567.1|178437.1|178567.1|178437.1|178567.1|178437.1|1
1724292410000|2024-08-22 02:06:50|178567|178437|178568.3|178438.3|178568.3|178438.3|178567|178437|2
1724292420000|2024-08-22 02:07:00|178567.1|178437.1|178569.9|178439.9|178569.9|178439.9|178567.1|178437.1|2
1724292440000|2024-08-22 02:07:20|178571.3|178441.3|178566.7|178436.7|178571.3|178441.3|178566.7|178436.7|2
1724292460000|2024-08-22 02:07:40|178566.9|178436.9|178566.9|178436.9|178567.4|178437.4|178566.8|178436.8|5
1724292470000|2024-08-22 02:07:50|178567.5|178437.5|178567.6|178437.6|178567.6|178437.6|178567.5|178437.5|2
1724292480000|2024-08-22 02:08:00|178567.3|178437.3|178567.6|178437.6|178567.6|178437.6|178567|178437|3
1724292490000|2024-08-22 02:08:10|178571.3|178441.3|178571.8|178441.8|178573.6|178443.6|178571.3|178441.3|3
1724292500000|2024-08-22 02:08:20|178580.9|178450.9|178665.1|178535.1|178683.4|178553.4|178580.9|178450.9|5
1724292510000|2024-08-22 02:08:30|178665.8|178535.8|178695.8|178565.8|178695.8|178565.8|178665.8|178535.8|8
1724292520000|2024-08-22 02:08:40|178695.9|178565.9|178693.1|178563.1|178697.1|178567.1|178692.8|178562.8|10
1724292530000|2024-08-22 02:08:50|178693|178563|178715.8|178585.8|178715.8|178585.8|178688.8|178558.8|11
1724292540000|2024-08-22 02:09:00|178720.3|178590.3|178722.1|178592.1|178722.1|178592.1|178720.3|178590.3|2
1724292550000|2024-08-22 02:09:10|178722|178592|178722|178592|178722|178592|178722|178592|1
1724292560000|2024-08-22 02:09:20|178720.2|178590.2|178719.3|178589.3|178720.2|178590.2|178714.6|178584.6|6
1724292570000|2024-08-22 02:09:30|178719.5|178589.5|178719.4|178589.4|178719.5|178589.5|178719.4|178589.4|2
1724292580000|2024-08-22 02:09:40|178714.3|178584.3|178715.1|178585.1|178715.1|178585.1|178714.3|178584.3|2
1724292590000|2024-08-22 02:09:50|178714.4|178584.4|178713.5|178583.5|178716.8|178586.8|178713.5|178583.5|5
1724292600000|2024-08-22 02:10:00|178715.2|178585.2|178720|178590|178723.1|178593.1|178715.2|178585.2|8
1724292610000|2024-08-22 02:10:10|178720.1|178590.1|178723.6|178593.6|178723.6|178593.6|178720.1|178590.1|4
1724292620000|2024-08-22 02:10:20|178723.3|178593.3|178723.6|178593.6|178723.6|178593.6|178723.3|178593.3|3
1724292630000|2024-08-22 02:10:30|178725.4|178595.4|178726.4|178596.4|178729.6|178599.6|178724.3|178594.3|18
1724292640000|2024-08-22 02:10:40|178724.7|178594.7|178725.2|178595.2|178725.2|178595.2|178724|178594|7
1724292650000|2024-08-22 02:10:50|178724.9|178594.9|178725.2|178595.2|178725.2|178595.2|178724.9|178594.9|3
1724292660000|2024-08-22 02:11:00|178723.9|178593.9|178725.6|178595.6|178725.6|178595.6|178723.6|178593.6|4
1724292670000|2024-08-22 02:11:10|178725.4|178595.4|178725.5|178595.5|178725.6|178595.6|178725.4|178595.4|3
1724292680000|2024-08-22 02:11:20|178726.5|178596.5|178726.4|178596.4|178726.5|178596.5|178724.7|178594.7|6
1724292690000|2024-08-22 02:11:30|178726.5|178596.5|178726.3|178596.3|178726.5|178596.5|178726|178596|3
1724292700000|2024-08-22 02:11:40|178726.4|178596.4|178727.2|178597.2|178727.6|178597.6|178725.6|178595.6|8
1724292710000|2024-08-22 02:11:50|178727.5|178597.5|178726.6|178596.6|178728.7|178598.7|178724.9|178594.9|7
1724292720000|2024-08-22 02:12:00|178727|178597|178726.6|178596.6|178728.4|178598.4|178724.5|178594.5|15
1724292730000|2024-08-22 02:12:10|178724.8|178594.8|178721|178591|178729.2|178599.2|178721|178591|15
1724292740000|2024-08-22 02:12:20|178720.3|178590.3|178725.7|178595.7|178727.6|178597.6|178719.9|178589.9|12
1724292750000|2024-08-22 02:12:30|178726.9|178596.9|178725.9|178595.9|178728|178598|178724.9|178594.9|15
1724292760000|2024-08-22 02:12:40|178726.1|178596.1|178726.8|178596.8|178728.3|178598.3|178724.9|178594.9|8
1724292770000|2024-08-22 02:12:50|178726.6|178596.6|178721.4|178591.4|178726.6|178596.6|178720.3|178590.3|8
1724292780000|2024-08-22 02:13:00|178721.3|178591.3|178727.7|178597.7|178727.7|178597.7|178721.3|178591.3|9
1724292790000|2024-08-22 02:13:10|178726.4|178596.4|178724.6|178594.6|178728.5|178598.5|178721.7|178591.7|14
1724292800000|2024-08-22 02:13:20|178724|178594|178724.3|178594.3|178725.4|178595.4|178722.7|178592.7|14
1724292810000|2024-08-22 02:13:30|178725.6|178595.6|178725.5|178595.5|178728.3|178598.3|178724.8|178594.8|15
1724292820000|2024-08-22 02:13:40|178723.8|178593.8|178726|178596|178727.3|178597.3|178722.7|178592.7|12
1724292830000|2024-08-22 02:13:50|178726.3|178596.3|178722.1|178592.1|178727.6|178597.6|178722.1|178592.1|11
1724292840000|2024-08-22 02:14:00|178720.8|178590.8|178713.4|178583.4|178720.8|178590.8|178713.4|178583.4|7
1724292850000|2024-08-22 02:14:10|178712.2|178582.2|178710.9|178580.9|178712.2|178582.2|178710.8|178580.8|4
1724292860000|2024-08-22 02:14:20|178710.8|178580.8|178706.7|178576.7|178710.8|178580.8|178706.7|178576.7|6
1724292870000|2024-08-22 02:14:30|178706.9|178576.9|178706.9|178576.9|178707.5|178577.5|178706.8|178576.8|5
1724292880000|2024-08-22 02:14:40|178706.3|178576.3|178709|178579|178709|178579|178706.3|178576.3|4
1724292890000|2024-08-22 02:14:50|178706.8|178576.8|178710.5|178580.5|178710.5|178580.5|178706.8|178576.8|3
1724292900000|2024-08-22 02:15:00|178710.7|178580.7|178707.1|178577.1|178710.7|178580.7|178707|178577|4
1724292910000|2024-08-22 02:15:10|178707|178577|178709.2|178579.2|178709.2|178579.2|178707|178577|3
1724292920000|2024-08-22 02:15:20|178709|178579|178710.3|178580.3|178710.3|178580.3|178709|178579|5
1724292930000|2024-08-22 02:15:30|178710.9|178580.9|178712.4|178582.4|178712.6|178582.6|178710.9|178580.9|4
1724292940000|2024-08-22 02:15:40|178712.9|178582.9|178709.4|178579.4|178713.2|178583.2|178709.4|178579.4|5
1724292950000|2024-08-22 02:15:50|178709.2|178579.2|178709.4|178579.4|178709.4|178579.4|178709.2|178579.2|3
1724292960000|2024-08-22 02:16:00|178708.4|178578.4|178709.6|178579.6|178709.6|178579.6|178708.3|178578.3|4
1724292970000|2024-08-22 02:16:10|178709.7|178579.7|178713.5|178583.5|178714.2|178584.2|178709.7|178579.7|7
1724292980000|2024-08-22 02:16:20|178715|178585|178721.8|178591.8|178723.4|178593.4|178715|178585|11
1724292990000|2024-08-22 02:16:30|178720.9|178590.9|178722.4|178592.4|178723.7|178593.7|178720.1|178590.1|10
1724293000000|2024-08-22 02:16:40|178724.2|178594.2|178720.8|178590.8|178724.2|178594.2|178720.8|178590.8|5
1724293010000|2024-08-22 02:16:50|178723.4|178593.4|178721.1|178591.1|178723.4|178593.4|178721.1|178591.1|5
1724293020000|2024-08-22 02:17:00|178719.8|178589.8|178718.8|178588.8|178719.9|178589.9|178718.7|178588.7|4
1724293030000|2024-08-22 02:17:10|178720.1|178590.1|178720.4|178590.4|178721.1|178591.1|178719.8|178589.8|7
1724293040000|2024-08-22 02:17:20|178719.5|178589.5|178718.6|178588.6|178719.5|178589.5|178718.6|178588.6|2
1724293060000|2024-08-22 02:17:40|178720.5|178590.5|178720.2|178590.2|178720.7|178590.7|178719.5|178589.5|5
1724293070000|2024-08-22 02:17:50|178720.3|178590.3|178721.9|178591.9|178724|178594|178720.3|178590.3|10
1724293080000|2024-08-22 02:18:00|178723.2|178593.2|178723.9|178593.9|178726.8|178596.8|178721.8|178591.8|11
1724293090000|2024-08-22 02:18:10|178722.6|178592.6|178730.5|178600.5|178731.3|178601.3|178722.6|178592.6|9
1724293100000|2024-08-22 02:18:20|178727.4|178597.4|178731.3|178601.3|178731.9|178601.9|178726.2|178596.2|9
1724293110000|2024-08-22 02:18:30|178730.6|178600.6|178722.4|178592.4|178732.5|178602.5|178722.4|178592.4|12
1724293120000|2024-08-22 02:18:40|178723.2|178593.2|178725.7|178595.7|178725.8|178595.8|178720.7|178590.7|16
1724293130000|2024-08-22 02:18:50|178726|178596|178723.1|178593.1|178726.8|178596.8|178721.8|178591.8|16
1724293140000|2024-08-22 02:19:00|178724.1|178594.1|178725.8|178595.8|178727.1|178597.1|178717.2|178587.2|18
1724293150000|2024-08-22 02:19:10|178723.3|178593.3|178721.4|178591.4|178726|178596|178721.4|178591.4|15
1724293160000|2024-08-22 02:19:20|178721.3|178591.3|178726.5|178596.5|178726.5|178596.5|178720|178590|13
1724293170000|2024-08-22 02:19:30|178725.4|178595.4|178722|178592|178726.8|178596.8|178722|178592|12
1724293180000|2024-08-22 02:19:40|178723.4|178593.4|178727|178597|178727|178597|178721|178591|13
1724293190000|2024-08-22 02:19:50|178727.6|178597.6|178723.1|178593.1|178727.9|178597.9|178723.1|178593.1|17
1724293200000|2024-08-22 02:20:00|178722.2|178592.2|178722.2|178592.2|178723.9|178593.9|178720.9|178590.9|19
1724293210000|2024-08-22 02:20:10|178722.4|178592.4|178722.9|178592.9|178724.2|178594.2|178721.9|178591.9|7
1724293220000|2024-08-22 02:20:20|178722.7|178592.7|178722.9|178592.9|178723.2|178593.2|178720.3|178590.3|11
1724293230000|2024-08-22 02:20:30|178725.2|178595.2|178722.2|178592.2|178725.2|178595.2|178722.2|178592.2|14
1724293240000|2024-08-22 02:20:40|178723.1|178593.1|178723.3|178593.3|178723.9|178593.9|178721.5|178591.5|9
1724293250000|2024-08-22 02:20:50|178722.8|178592.8|178726.9|178596.9|178728.9|178598.9|178721.9|178591.9|16
1724293260000|2024-08-22 02:21:00|178725.9|178595.9|178726|178596|178729.8|178599.8|178725|178595|14
1724293270000|2024-08-22 02:21:10|178726.8|178596.8|178723.6|178593.6|178727.6|178597.6|178723.6|178593.6|12
1724293280000|2024-08-22 02:21:20|178724.8|178594.8|178724.7|178594.7|178726.1|178596.1|178720.9|178590.9|17
1724293290000|2024-08-22 02:21:30|178723.8|178593.8|178726.5|178596.5|178730.6|178600.6|178722.8|178592.8|9
1724293300000|2024-08-22 02:21:40|178722.3|178592.3|178718.9|178588.9|178723.3|178593.3|178718.9|178588.9|10
1724293310000|2024-08-22 02:21:50|178720|178590|178724.8|178594.8|178724.9|178594.9|178720|178590|12
1724293320000|2024-08-22 02:22:00|178723.8|178593.8|178722.8|178592.8|178724.8|178594.8|178721.5|178591.5|13
1724293330000|2024-08-22 02:22:10|178724.7|178594.7|178722.5|178592.5|178724.7|178594.7|178722.5|178592.5|5
1724293340000|2024-08-22 02:22:20|178722.6|178592.6|178721.6|178591.6|178722.6|178592.6|178721.6|178591.6|5
1724293350000|2024-08-22 02:22:30|178721.5|178591.5|178719.8|178589.8|178721.6|178591.6|178719.3|178589.3|5
1724293360000|2024-08-22 02:22:40|178719.9|178589.9|178720.7|178590.7|178720.9|178590.9|178719.8|178589.8|7
1724293370000|2024-08-22 02:22:50|178718.5|178588.5|178717.6|178587.6|178718.5|178588.5|178717.6|178587.6|3
1724293380000|2024-08-22 02:23:00|178718.2|178588.2|178719.3|178589.3|178719.3|178589.3|178717.8|178587.8|5
1724293390000|2024-08-22 02:23:10|178719.2|178589.2|178723.9|178593.9|178725|178595|178719.2|178589.2|6
1724293400000|2024-08-22 02:23:20|178723.5|178593.5|178723.5|178593.5|178725.9|178595.9|178723.5|178593.5|6
1724293410000|2024-08-22 02:23:30|178722.8|178592.8|178722.1|178592.1|178725.3|178595.3|178722|178592|7
1724293420000|2024-08-22 02:23:40|178722|178592|178722|178592|178722|178592|178720.3|178590.3|6
1724293430000|2024-08-22 02:23:50|178723.3|178593.3|178724.9|178594.9|178724.9|178594.9|178722.3|178592.3|8
1724293440000|2024-08-22 02:24:00|178725|178595|178722.8|178592.8|178725|178595|178722.8|178592.8|4
1724293450000|2024-08-22 02:24:10|178721.7|178591.7|178723.9|178593.9|178725.9|178595.9|178721.7|178591.7|9
1724293460000|2024-08-22 02:24:20|178722|178592|178724.1|178594.1|178725.1|178595.1|178720.9|178590.9|6
1724293470000|2024-08-22 02:24:30|178724.2|178594.2|178722.1|178592.1|178724.2|178594.2|178722.1|178592.1|3
1724293490000|2024-08-22 02:24:50|178723|178593|178723|178593|178723|178593|178723|178593|1
1724293500000|2024-08-22 02:25:00|178726.3|178596.3|178724.6|178594.6|178726.4|178596.4|178724.4|178594.4|8
1724293510000|2024-08-22 02:25:10|178723.6|178593.6|178723.5|178593.5|178724.5|178594.5|178722.7|178592.7|7
1724293520000|2024-08-22 02:25:20|178722.5|178592.5|178723.1|178593.1|178723.1|178593.1|178720.9|178590.9|4
1724293530000|2024-08-22 02:25:30|178726.8|178596.8|178725.1|178595.1|178727.1|178597.1|178725.1|178595.1|6
1724293540000|2024-08-22 02:25:40|178723.8|178593.8|178723.8|178593.8|178723.8|178593.8|178723.8|178593.8|1
1724293550000|2024-08-22 02:25:50|178725.1|178595.1|178725.8|178595.8|178726.8|178596.8|178725.1|178595.1|6
1724293560000|2024-08-22 02:26:00|178725.4|178595.4|178721|178591|178725.4|178595.4|178721|178591|5
1724293570000|2024-08-22 02:26:10|178720.9|178590.9|178726.7|178596.7|178726.7|178596.7|178720.9|178590.9|7
1724293580000|2024-08-22 02:26:20|178725.6|178595.6|178723.5|178593.5|178725.6|178595.6|178723.5|178593.5|5
1724293590000|2024-08-22 02:26:30|178722.6|178592.6|178722.6|178592.6|178722.6|178592.6|178722.6|178592.6|1
1724293600000|2024-08-22 02:26:40|178721.7|178591.7|178720.8|178590.8|178721.7|178591.7|178720.8|178590.8|2
1724293610000|2024-08-22 02:26:50|178724.3|178594.3|178724.2|178594.2|178726.9|178596.9|178724.2|178594.2|5
1724293620000|2024-08-22 02:27:00|178724.5|178594.5|178723.1|178593.1|178724.5|178594.5|178723.1|178593.1|2
1724293630000|2024-08-22 02:27:10|178723.4|178593.4|178718.9|178588.9|178723.4|178593.4|178718.9|178588.9|10
1724293640000|2024-08-22 02:27:20|178718.8|178588.8|178721.1|178591.1|178721.1|178591.1|178718.7|178588.7|3
1724293650000|2024-08-22 02:27:30|178721.2|178591.2|178721.1|178591.1|178721.2|178591.2|178721.1|178591.1|2
1724293660000|2024-08-22 02:27:40|178719.3|178589.3|178724.1|178594.1|178725.1|178595.1|178719.3|178589.3|6
1724293670000|2024-08-22 02:27:50|178723.1|178593.1|178724.8|178594.8|178727.4|178597.4|178723.1|178593.1|6
1724293680000|2024-08-22 02:28:00|178723.6|178593.6|178726.2|178596.2|178737.7|178607.7|178723.6|178593.6|10
1724293690000|2024-08-22 02:28:10|178728.7|178598.7|178730.1|178600.1|178731.2|178601.2|178727.9|178597.9|8
1724293700000|2024-08-22 02:28:20|178733.7|178603.7|178729.8|178599.8|178733.7|178603.7|178729.8|178599.8|5
1724293710000|2024-08-22 02:28:30|178729.9|178599.9|178726.6|178596.6|178729.9|178599.9|178726.6|178596.6|4
1724293720000|2024-08-22 02:28:40|178730.9|178600.9|178729.1|178599.1|178731|178601|178728.7|178598.7|6
1724293730000|2024-08-22 02:28:50|178728.9|178598.9|178729|178599|178729|178599|178728.9|178598.9|2
1724293740000|2024-08-22 02:29:00|178729.2|178599.2|178836|178706|178836|178706|178725.6|178595.6|9
1724293750000|2024-08-22 02:29:10|178837.8|178707.8|178839.5|178709.5|178839.5|178709.5|178837.8|178707.8|2
1724293760000|2024-08-22 02:29:20|178839.6|178709.6|178838.1|178708.1|178839.6|178709.6|178836.5|178706.5|5
1724293780000|2024-08-22 02:29:40|178838.7|178708.7|178837.7|178707.7|178838.7|178708.7|178837.7|178707.7|2
1724293790000|2024-08-22 02:29:50|178837|178707|178836.8|178706.8|178837|178707|178836.8|178706.8|2
1724293800000|2024-08-22 02:30:00|178836.1|178706.1|178926.9|178796.9|178926.9|178796.9|178835.9|178705.9|12
1724293810000|2024-08-22 02:30:10|178930.3|178800.3|178931.1|178801.1|178931.1|178801.1|178930.3|178800.3|2
1724293820000|2024-08-22 02:30:20|178931.5|178801.5|178928.5|178798.5|178931.5|178801.5|178927.7|178797.7|5
1724293830000|2024-08-22 02:30:30|178931.5|178801.5|178927.9|178797.9|178938.8|178808.8|178927.5|178797.5|10
1724293840000|2024-08-22 02:30:40|178931.4|178801.4|178931|178801|178931.4|178801.4|178930.4|178800.4|5
1724293850000|2024-08-22 02:30:50|178930.7|178800.7|178931.3|178801.3|178931.3|178801.3|178930.7|178800.7|2
1724293860000|2024-08-22 02:31:00|178930.5|178800.5|178905.8|178775.8|178935.6|178805.6|178905.8|178775.8|6
1724293880000|2024-08-22 02:31:20|178908.8|178778.8|178916.2|178786.2|178916.8|178786.8|178908.8|178778.8|3
1724293890000|2024-08-22 02:31:30|178914.7|178784.7|178916.8|178786.8|178916.8|178786.8|178913.1|178783.1|7
1724293900000|2024-08-22 02:31:40|178919.4|178789.4|178916.9|178786.9|178919.4|178789.4|178916.9|178786.9|2
1724293910000|2024-08-22 02:31:50|178912.8|178782.8|178912.8|178782.8|178912.8|178782.8|178912.8|178782.8|1
1724293920000|2024-08-22 02:32:00|178904|178774|178904|178774|178904|178774|178904|178774|1
1724293930000|2024-08-22 02:32:10|178904.7|178774.7|178905.1|178775.1|178905.1|178775.1|178904.7|178774.7|2
1724293940000|2024-08-22 02:32:20|178914.9|178784.9|178921.1|178791.1|178921.1|178791.1|178914.9|178784.9|2
1724293950000|2024-08-22 02:32:30|178920.1|178790.1|178924.1|178794.1|178924.1|178794.1|178920.1|178790.1|7
1724293960000|2024-08-22 02:32:40|178922.2|178792.2|178922.2|178792.2|178922.2|178792.2|178922.2|178792.2|1
1724293970000|2024-08-22 02:32:50|178921.8|178791.8|178921.2|178791.2|178921.8|178791.8|178914|178784|6
1724293980000|2024-08-22 02:33:00|178919.2|178789.2|178919.2|178789.2|178919.2|178789.2|178919.2|178789.2|1
1724293990000|2024-08-22 02:33:10|178921.4|178791.4|178920.7|178790.7|178921.4|178791.4|178920.7|178790.7|2
1724294010000|2024-08-22 02:33:30|178920.4|178790.4|178922.2|178792.2|178922.2|178792.2|178920.4|178790.4|2
1724294030000|2024-08-22 02:33:50|178919.2|178789.2|178917.8|178787.8|178919.2|178789.2|178917.8|178787.8|2
1724294050000|2024-08-22 02:34:10|178920.5|178790.5|178921.1|178791.1|178921.1|178791.1|178920.5|178790.5|2
1724294070000|2024-08-22 02:34:30|178922|178792|178920.3|178790.3|178922.7|178792.7|178920.3|178790.3|4
1724294080000|2024-08-22 02:34:40|178918|178788|178918|178788|178918|178788|178918|178788|1
1724294100000|2024-08-22 02:35:00|178919.5|178789.5|178917.5|178787.5|178919.5|178789.5|178904.1|178774.1|4
1724294110000|2024-08-22 02:35:10|178917.3|178787.3|178917.3|178787.3|178917.3|178787.3|178917.3|178787.3|1
1724294130000|2024-08-22 02:35:30|178918.9|178788.9|178918.3|178788.3|178918.9|178788.9|178918.3|178788.3|2
1724294140000|2024-08-22 02:35:40|178916.8|178786.8|178911.3|178781.3|178916.8|178786.8|178911.3|178781.3|2
1724294150000|2024-08-22 02:35:50|178911.2|178781.2|178911.2|178781.2|178911.2|178781.2|178911.2|178781.2|1
1724294160000|2024-08-22 02:36:00|178915.7|178785.7|178915.2|178785.2|178919.5|178789.5|178915.2|178785.2|4
1724294170000|2024-08-22 02:36:10|178919.5|178789.5|178918.4|178788.4|178919.5|178789.5|178918.4|178788.4|2
1724294180000|2024-08-22 02:36:20|178918.6|178788.6|178915.5|178785.5|178918.6|178788.6|178915.5|178785.5|2
1724294190000|2024-08-22 02:36:30|178916.6|178786.6|178916.6|178786.6|178916.6|178786.6|178916.6|178786.6|1
1724294200000|2024-08-22 02:36:40|178913|178783|178913.6|178783.6|178917.8|178787.8|178912.8|178782.8|5
1724294210000|2024-08-22 02:36:50|178922|178792|178925.6|178795.6|178925.6|178795.6|178922|178792|2
1724294220000|2024-08-22 02:37:00|178925.2|178795.2|178923.3|178793.3|178926.1|178796.1|178923.3|178793.3|3
1724294230000|2024-08-22 02:37:10|178923.8|178793.8|178953.7|178823.7|178953.7|178823.7|178923.8|178793.8|3
1724294260000|2024-08-22 02:37:40|178952.8|178822.8|178952.8|178822.8|178952.8|178822.8|178952.8|178822.8|1
1724294280000|2024-08-22 02:38:00|178954.1|178824.1|178958|178828|178958|178828|178954.1|178824.1|2
1724294290000|2024-08-22 02:38:10|178958.6|178828.6|178962.8|178832.8|178962.8|178832.8|178958.6|178828.6|2
1724294310000|2024-08-22 02:38:30|178959.7|178829.7|178959.7|178829.7|178959.7|178829.7|178959.7|178829.7|1
1724294320000|2024-08-22 02:38:40|178960.4|178830.4|178960.4|178830.4|178960.4|178830.4|178960.4|178830.4|1
1724294340000|2024-08-22 02:39:00|178963.1|178833.1|178963.1|178833.1|178963.1|178833.1|178963.1|178833.1|1
1724294350000|2024-08-22 02:39:10|178959.5|178829.5|178961.3|178831.3|178961.3|178831.3|178959.5|178829.5|2
1724294360000|2024-08-22 02:39:20|178959.8|178829.8|178961.1|178831.1|178962.9|178832.9|178959.8|178829.8|3
1724294370000|2024-08-22 02:39:30|178958.2|178828.2|178956.4|178826.4|178958.2|178828.2|178952.6|178822.6|4
1724294390000|2024-08-22 02:39:50|178958.2|178828.2|178956.5|178826.5|178958.2|178828.2|178956.5|178826.5|2
1724294410000|2024-08-22 02:40:10|178955.2|178825.2|178955.2|178825.2|178955.2|178825.2|178955.2|178825.2|1
1724294430000|2024-08-22 02:40:30|178957.3|178827.3|178957.3|178827.3|178957.3|178827.3|178957.3|178827.3|1
1724294440000|2024-08-22 02:40:40|178956.5|178826.5|178952.3|178822.3|178963.9|178833.9|178952.3|178822.3|5
1724294450000|2024-08-22 02:40:50|178958.9|178828.9|178958.9|178828.9|178958.9|178828.9|178958.9|178828.9|1
1724294460000|2024-08-22 02:41:00|178957|178827|178951.3|178821.3|178957|178827|178950|178820|4
1724294500000|2024-08-22 02:41:40|178950|178820|178950|178820|178950|178820|178950|178820|1
1724294520000|2024-08-22 02:42:00|178959.4|178829.4|178959.4|178829.4|178959.4|178829.4|178959.4|178829.4|1
1724294550000|2024-08-22 02:42:30|178951.7|178821.7|178950.1|178820.1|178951.7|178821.7|178950.1|178820.1|2
1724294570000|2024-08-22 02:42:50|178955.5|178825.5|178952.5|178822.5|178957|178827|178951.1|178821.1|4
1724294580000|2024-08-22 02:43:00|178960.9|178830.9|178960.9|178830.9|178960.9|178830.9|178960.9|178830.9|1
1724294610000|2024-08-22 02:43:30|178962.1|178832.1|178951.1|178821.1|178962.1|178832.1|178951.1|178821.1|2
1724294630000|2024-08-22 02:43:50|178953.2|178823.2|178953.2|178823.2|178953.2|178823.2|178953.2|178823.2|1
1724294640000|2024-08-22 02:44:00|178953.1|178823.1|178961.9|178831.9|178961.9|178831.9|178953.1|178823.1|2
1724294650000|2024-08-22 02:44:10|178956.2|178826.2|178955.3|178825.3|178956.2|178826.2|178954.5|178824.5|3
1724294660000|2024-08-22 02:44:20|178962.7|178832.7|178959.1|178829.1|178962.7|178832.7|178959.1|178829.1|2
1724294670000|2024-08-22 02:44:30|178951.5|178821.5|178951.5|178821.5|178951.5|178821.5|178951.5|178821.5|1
1724294680000|2024-08-22 02:44:40|178952.7|178822.7|178952.7|178822.7|178952.7|178822.7|178952.7|178822.7|1
1724294690000|2024-08-22 02:44:50|178956.7|178826.7|178951.6|178821.6|178956.7|178826.7|178951.6|178821.6|2
1724294700000|2024-08-22 02:45:00|178963.2|178833.2|178963.2|178833.2|178963.2|178833.2|178963.2|178833.2|1
1724294720000|2024-08-22 02:45:20|178961.4|178831.4|178961.4|178831.4|178961.4|178831.4|178961.4|178831.4|1
1724294730000|2024-08-22 02:45:30|178952.8|178822.8|178953.4|178823.4|178953.4|178823.4|178949.9|178819.9|3
1724294750000|2024-08-22 02:45:50|178952.4|178822.4|178952.4|178822.4|178952.4|178822.4|178952.4|178822.4|1
1724294760000|2024-08-22 02:46:00|178964.6|178834.6|178964.6|178834.6|178964.6|178834.6|178964.6|178834.6|1
1724294770000|2024-08-22 02:46:10|178960.5|178830.5|178957.2|178827.2|178960.5|178830.5|178957.2|178827.2|2
1724294790000|2024-08-22 02:46:30|178950.3|178820.3|178951.3|178821.3|178951.3|178821.3|178950.3|178820.3|2
1724294800000|2024-08-22 02:46:40|178951.5|178821.5|178951.5|178821.5|178951.5|178821.5|178951.5|178821.5|1
1724294820000|2024-08-22 02:47:00|178959.6|178829.6|178962.5|178832.5|178962.5|178832.5|178959.6|178829.6|2
1724294830000|2024-08-22 02:47:10|178961|178831|178961|178831|178961|178831|178961|178831|1
1724294850000|2024-08-22 02:47:30|178952.6|178822.6|178952.6|178822.6|178952.6|178822.6|178952.6|178822.6|1
1724294860000|2024-08-22 02:47:40|178951.3|178821.3|178952.3|178822.3|178952.3|178822.3|178951.3|178821.3|2
1724294870000|2024-08-22 02:47:50|178950.2|178820.2|178951.1|178821.1|178952.3|178822.3|178950.2|178820.2|3
1724294880000|2024-08-22 02:48:00|178951.5|178821.5|178990.4|178860.4|178990.4|178860.4|178951.5|178821.5|5
1724294890000|2024-08-22 02:48:10|178993.7|178863.7|178997.3|178867.3|178998.5|178868.5|178993.7|178863.7|5
1724294920000|2024-08-22 02:48:40|178998.7|178868.7|178998.7|178868.7|178998.7|178868.7|178998.7|178868.7|1
1724294930000|2024-08-22 02:48:50|179000|178870|179002.7|178872.7|179002.7|178872.7|179000|178870|2
1724294940000|2024-08-22 02:49:00|178999.3|178869.3|178997.7|178867.7|178999.3|178869.3|178997.7|178867.7|2
1724294970000|2024-08-22 02:49:30|178999.3|178869.3|178999.3|178869.3|178999.3|178869.3|178999.3|178869.3|1
1724294980000|2024-08-22 02:49:40|178998.3|178868.3|178994|178864|178998.3|178868.3|178993.7|178863.7|4
1724294990000|2024-08-22 02:49:50|178990.6|178860.6|178990.6|178860.6|178990.6|178860.6|178990.6|178860.6|1
1724295000000|2024-08-22 02:50:00|178994|178864|178984.8|178854.8|178994|178864|178983|178853|5
1724295010000|2024-08-22 02:50:10|178987.2|178857.2|178987.2|178857.2|178987.2|178857.2|178987.2|178857.2|1
1724295020000|2024-08-22 02:50:20|178985.7|178855.7|178990.1|178860.1|178990.1|178860.1|178985.7|178855.7|5
1724295040000|2024-08-22 02:50:40|178990.3|178860.3|178990.1|178860.1|178990.3|178860.3|178990.1|178860.1|2
1724295050000|2024-08-22 02:50:50|178993.5|178863.5|178991.7|178861.7|178993.5|178863.5|178987|178857|4
1724295060000|2024-08-22 02:51:00|178987|178857|178987|178857|178987|178857|178987|178857|1
1724295070000|2024-08-22 02:51:10|178987.8|178857.8|178987.8|178857.8|178987.8|178857.8|178987.8|178857.8|1
1724295080000|2024-08-22 02:51:20|178985.2|178855.2|178985.2|178855.2|178985.2|178855.2|178985.2|178855.2|1
1724295090000|2024-08-22 02:51:30|178989.1|178859.1|178991.6|178861.6|178991.6|178861.6|178989.1|178859.1|2
1724295110000|2024-08-22 02:51:50|178988.5|178858.5|178985.6|178855.6|178988.5|178858.5|178985.6|178855.6|2
1724295120000|2024-08-22 02:52:00|178984.3|178854.3|178984.3|178854.3|178986.6|178856.6|178984.3|178854.3|3
1724295140000|2024-08-22 02:52:20|178984.7|178854.7|178983.3|178853.3|178984.7|178854.7|178983.3|178853.3|2
1724295150000|2024-08-22 02:52:30|178984.9|178854.9|178990.6|178860.6|178990.6|178860.6|178984.9|178854.9|2
1724295160000|2024-08-22 02:52:40|178988.5|178858.5|178983.8|178853.8|178988.5|178858.5|178979.1|178849.1|7
1724295170000|2024-08-22 02:52:50|178982.9|178852.9|178984|178854|178984|178854|178982.9|178852.9|2
1724295180000|2024-08-22 02:53:00|178985.1|178855.1|178985.1|178855.1|178985.1|178855.1|178985.1|178855.1|1
1724295190000|2024-08-22 02:53:10|178986.1|178856.1|178991.2|178861.2|178993|178863|178986.1|178856.1|7
1724295220000|2024-08-22 02:53:40|178995.8|178865.8|179003|178873|179003|178873|178995.8|178865.8|2
1724295230000|2024-08-22 02:53:50|178995.1|178865.1|178994.4|178864.4|178995.1|178865.1|178994.4|178864.4|2
1724295240000|2024-08-22 02:54:00|178993.2|178863.2|178987.1|178857.1|178993.2|178863.2|178987.1|178857.1|3
1724295250000|2024-08-22 02:54:10|178985.2|178855.2|178985.2|178855.2|178985.2|178855.2|178985.2|178855.2|1
1724295260000|2024-08-22 02:54:20|178983.6|178853.6|178983.6|178853.6|178983.6|178853.6|178983.6|178853.6|1
1724295270000|2024-08-22 02:54:30|178985|178855|178990|178860|178990|178860|178985|178855|2
1724295280000|2024-08-22 02:54:40|178995.6|178865.6|178995.6|178865.6|178995.6|178865.6|178995.6|178865.6|1
1724295300000|2024-08-22 02:55:00|178997.4|178867.4|178996.9|178866.9|178998.3|178868.3|178990.4|178860.4|5
1724295310000|2024-08-22 02:55:10|178995.8|178865.8|178996.1|178866.1|178997.1|178867.1|178995.8|178865.8|3
1724295340000|2024-08-22 02:55:40|179003|178873|179003|178873|179003|178873|179003|178873|1
1724295360000|2024-08-22 02:56:00|179000.9|178870.9|178995.1|178865.1|179000.9|178870.9|178995.1|178865.1|2
1724295390000|2024-08-22 02:56:30|178993.1|178863.1|178993.1|178863.1|178993.1|178863.1|178993.1|178863.1|1
1724295400000|2024-08-22 02:56:40|179000.8|178870.8|179000.8|178870.8|179000.8|178870.8|179000.8|178870.8|1
1724295410000|2024-08-22 02:56:50|178999.2|178869.2|178999.2|178869.2|178999.2|178869.2|178999.2|178869.2|1
1724295420000|2024-08-22 02:57:00|178993.8|178863.8|178992.7|178862.7|178993.8|178863.8|178992.7|178862.7|2
1724295450000|2024-08-22 02:57:30|178991.7|178861.7|178998.7|178868.7|178998.7|178868.7|178991.7|178861.7|2
1724295470000|2024-08-22 02:57:50|178997.4|178867.4|178997.4|178867.4|178997.4|178867.4|178997.4|178867.4|1
1724295480000|2024-08-22 02:58:00|178992.5|178862.5|178992.5|178862.5|178992.5|178862.5|178992.5|178862.5|1
1724295500000|2024-08-22 02:58:20|178991.7|178861.7|178991.7|178861.7|178991.7|178861.7|178991.7|178861.7|1
1724295510000|2024-08-22 02:58:30|179000.8|178870.8|179000.8|178870.8|179000.8|178870.8|179000.8|178870.8|1
1724295520000|2024-08-22 02:58:40|179002.8|178872.8|179000.6|178870.6|179002.8|178872.8|179000.6|178870.6|2
1724295530000|2024-08-22 02:58:50|178999.2|178869.2|178999.2|178869.2|178999.2|178869.2|178999.2|178869.2|1
1724295540000|2024-08-22 02:59:00|178993.8|178863.8|178993.8|178863.8|178993.8|178863.8|178993.8|178863.8|1
1724295550000|2024-08-22 02:59:10|178993|178863|178993|178863|178993|178863|178993|178863|1
1724295560000|2024-08-22 02:59:20|178989.7|178859.7|178989.8|178859.8|178991.5|178861.5|178985.6|178855.6|6
1724295580000|2024-08-22 02:59:40|178990.7|178860.7|178990.7|178860.7|178990.7|178860.7|178990.7|178860.7|1
1724295590000|2024-08-22 02:59:50|178987.6|178857.6|178990.7|178860.7|178990.7|178860.7|178987.6|178857.6|4
1724295600000|2024-08-22 03:00:00|178987.6|178857.6|178987|178857|178987.6|178857.6|178987|178857|2
1724295610000|2024-08-22 03:00:10|178984.9|178854.9|178984.9|178854.9|178984.9|178854.9|178984.9|178854.9|1
1724295630000|2024-08-22 03:00:30|178985.3|178855.3|178993.5|178863.5|178993.5|178863.5|178985.3|178855.3|2
1724295640000|2024-08-22 03:00:40|178993.2|178863.2|178993.1|178863.1|178993.6|178863.6|178993.1|178863.1|3
1724295650000|2024-08-22 03:00:50|178993.5|178863.5|178993.5|178863.5|178993.5|178863.5|178993.5|178863.5|1
1724295660000|2024-08-22 03:01:00|178958.6|178828.6|178958.6|178828.6|178958.6|178828.6|178958.6|178828.6|1
1724295670000|2024-08-22 03:01:10|178964.8|178834.8|178964.8|178834.8|178964.8|178834.8|178964.8|178834.8|1
1724295690000|2024-08-22 03:01:30|178973.6|178843.6|178973.6|178843.6|178973.6|178843.6|178973.6|178843.6|1
1724295710000|2024-08-22 03:01:50|178974.4|178844.4|178975.6|178845.6|178975.6|178845.6|178974.4|178844.4|2
1724295720000|2024-08-22 03:02:00|178975.1|178845.1|178963.4|178833.4|178975.1|178845.1|178963.4|178833.4|3
1724295730000|2024-08-22 03:02:10|178967.5|178837.5|178967.5|178837.5|178967.5|178837.5|178967.5|178837.5|1
1724295740000|2024-08-22 03:02:20|178972.8|178842.8|178972.8|178842.8|178972.8|178842.8|178972.8|178842.8|1
1724295750000|2024-08-22 03:02:30|178972.7|178842.7|178972.7|178842.7|178972.7|178842.7|178972.7|178842.7|1
1724295770000|2024-08-22 03:02:50|178975|178845|178973.1|178843.1|178979.2|178849.2|178971.5|178841.5|5
1724295780000|2024-08-22 03:03:00|178974.6|178844.6|178974.6|178844.6|178974.6|178844.6|178974.6|178844.6|1
1724295800000|2024-08-22 03:03:20|178979.3|178849.3|178979.3|178849.3|178979.3|178849.3|178979.3|178849.3|1
1724295810000|2024-08-22 03:03:30|178993.6|178863.6|178993.5|178863.5|178993.6|178863.6|178992.4|178862.4|3
1724295820000|2024-08-22 03:03:40|179004.1|178874.1|179004.1|178874.1|179004.1|178874.1|179004.1|178874.1|1
1724295830000|2024-08-22 03:03:50|179009.4|178879.4|178993.2|178863.2|179009.4|178879.4|178992.1|178862.1|4
1724295840000|2024-08-22 03:04:00|178991.8|178861.8|178992.3|178862.3|179002.2|178872.2|178990.9|178860.9|5
1724295850000|2024-08-22 03:04:10|178991.7|178861.7|178998.2|178868.2|179002|178872|178991.7|178861.7|3
1724295860000|2024-08-22 03:04:20|178992.1|178862.1|178992.1|178862.1|178992.1|178862.1|178992.1|178862.1|1
1724295890000|2024-08-22 03:04:50|179005.9|178875.9|179005.9|178875.9|179005.9|178875.9|179005.9|178875.9|1
1724295900000|2024-08-22 03:05:00|178991.7|178861.7|178990.9|178860.9|178992.3|178862.3|178990.9|178860.9|3
1724295910000|2024-08-22 03:05:10|178990.7|178860.7|178990.7|178860.7|178990.7|178860.7|178990.7|178860.7|1
1724295940000|2024-08-22 03:05:40|178999.3|178869.3|179003.9|178873.9|179003.9|178873.9|178999.3|178869.3|2
1724295950000|2024-08-22 03:05:50|179006.2|178876.2|178990.4|178860.4|179006.2|178876.2|178990.4|178860.4|5
1724295960000|2024-08-22 03:06:00|178990.3|178860.3|178990.3|178860.3|178990.3|178860.3|178990.3|178860.3|1
1724295970000|2024-08-22 03:06:10|178991.1|178861.1|178991.3|178861.3|178991.3|178861.3|178991.1|178861.1|6
1724295990000|2024-08-22 03:06:30|178990.1|178860.1|178991.8|178861.8|178992.2|178862.2|178990.1|178860.1|6
1724296000000|2024-08-22 03:06:40|178992.2|178862.2|178997|178867|178998.2|178868.2|178991.7|178861.7|11
1724296010000|2024-08-22 03:06:50|178991.7|178861.7|178992|178862|178997|178867|178991.7|178861.7|3
1724296020000|2024-08-22 03:07:00|178993.4|178863.4|178992.7|178862.7|179003.8|178873.8|178992.7|178862.7|16
1724296030000|2024-08-22 03:07:10|178991.7|178861.7|178991.4|178861.4|179003.8|178873.8|178991.4|178861.4|6
1724296040000|2024-08-22 03:07:20|179001.6|178871.6|178993|178863|179003.4|178873.4|178991.4|178861.4|14
1724296050000|2024-08-22 03:07:30|178998.9|178868.9|178991.8|178861.8|178998.9|178868.9|178991.8|178861.8|6
1724296080000|2024-08-22 03:08:00|178990.5|178860.5|178990.5|178860.5|179003.3|178873.3|178990.5|178860.5|3
1724296100000|2024-08-22 03:08:20|178990.3|178860.3|178990.3|178860.3|178990.3|178860.3|178990.3|178860.3|1
1724296120000|2024-08-22 03:08:40|178996.6|178866.6|178996.4|178866.4|178996.6|178866.6|178990.3|178860.3|4
1724296130000|2024-08-22 03:08:50|178991.3|178861.3|178991.4|178861.4|179001.5|178871.5|178990.3|178860.3|7
1724296140000|2024-08-22 03:09:00|179001.5|178871.5|178991.4|178861.4|179001.5|178871.5|178991.4|178861.4|8
1724296150000|2024-08-22 03:09:10|178992.4|178862.4|178992.8|178862.8|178992.8|178862.8|178992.4|178862.4|2
1724296160000|2024-08-22 03:09:20|178998.7|178868.7|178992.1|178862.1|178998.7|178868.7|178992.1|178862.1|11
1724296170000|2024-08-22 03:09:30|178997.7|178867.7|178992.5|178862.5|178997.7|178867.7|178992.1|178862.1|4
1724296190000|2024-08-22 03:09:50|178991.8|178861.8|178991.3|178861.3|179001.4|178871.4|178991.3|178861.3|17
1724296200000|2024-08-22 03:10:00|179001.4|178871.4|178991.3|178861.3|179001.4|178871.4|178991.3|178861.3|16
1724296210000|2024-08-22 03:10:10|179001.4|178871.4|178993.1|178863.1|179003.5|178873.5|178992.6|178862.6|8
1724296220000|2024-08-22 03:10:20|178999|178869|178993.1|178863.1|178999|178869|178993.1|178863.1|16
1724296230000|2024-08-22 03:10:30|178999|178869|178999|178869|178999|178869|178993.1|178863.1|17
1724296240000|2024-08-22 03:10:40|178993.1|178863.1|178992.6|178862.6|179003.5|178873.5|178992.6|178862.6|15
1724296250000|2024-08-22 03:10:50|179003.5|178873.5|178991.4|178861.4|179003.5|178873.5|178991.4|178861.4|12
1724296260000|2024-08-22 03:11:00|179001.5|178871.5|178992|178862|179001.5|178871.5|178991.4|178861.4|17
1724296270000|2024-08-22 03:11:10|178997.6|178867.6|178994.8|178864.8|178997.6|178867.6|178992|178862|15
1724296280000|2024-08-22 03:11:20|178991.9|178861.9|178992.7|178862.7|178998.4|178868.4|178991.9|178861.9|11
1724296290000|2024-08-22 03:11:30|178982.2|178852.2|178967.2|178837.2|178985.5|178855.5|178967.2|178837.2|6
1724296300000|2024-08-22 03:11:40|178963.1|178833.1|178947.4|178817.4|178963.1|178833.1|178947.4|178817.4|2
1724296310000|2024-08-22 03:11:50|178946.6|178816.6|178951.2|178821.2|178951.2|178821.2|178946.6|178816.6|2
1724296330000|2024-08-22 03:12:10|178956|178826|178956|178826|178956|178826|178956|178826|1
1724296340000|2024-08-22 03:12:20|178961.8|178831.8|178964.6|178834.6|178964.6|178834.6|178961.8|178831.8|2
1724296350000|2024-08-22 03:12:30|178962.1|178832.1|178956.6|178826.6|178962.1|178832.1|178955.4|178825.4|3
1724296360000|2024-08-22 03:12:40|178955.6|178825.6|178956.9|178826.9|178956.9|178826.9|178952.6|178822.6|4
1724296380000|2024-08-22 03:13:00|178955.4|178825.4|178966|178836|178966|178836|178952.6|178822.6|4
1724296390000|2024-08-22 03:13:10|178963.6|178833.6|178963.6|178833.6|178963.6|178833.6|178963.6|178833.6|1
1724296400000|2024-08-22 03:13:20|178962|178832|178955.5|178825.5|178962|178832|178955.5|178825.5|3
1724296410000|2024-08-22 03:13:30|178951.3|178821.3|178951.3|178821.3|178951.3|178821.3|178951.3|178821.3|1
1724296420000|2024-08-22 03:13:40|178953.4|178823.4|178951.3|178821.3|178953.4|178823.4|178951.3|178821.3|2
1724296430000|2024-08-22 03:13:50|178953.4|178823.4|178951.3|178821.3|178953.4|178823.4|178951.3|178821.3|2
1724296440000|2024-08-22 03:14:00|178955.5|178825.5|178964.5|178834.5|178964.5|178834.5|178955.5|178825.5|3
1724296450000|2024-08-22 03:14:10|178962.1|178832.1|178962.1|178832.1|178962.1|178832.1|178962.1|178832.1|1
1724296460000|2024-08-22 03:14:20|178951.6|178821.6|178958.6|178828.6|178958.6|178828.6|178951.6|178821.6|3
1724296470000|2024-08-22 03:14:30|178957.7|178827.7|178949.8|178819.8|178957.7|178827.7|178949.8|178819.8|2
1724296480000|2024-08-22 03:14:40|178953.4|178823.4|178959.2|178829.2|178959.2|178829.2|178953.4|178823.4|3
1724296490000|2024-08-22 03:14:50|178954|178824|178959.2|178829.2|178959.2|178829.2|178954|178824|2
1724296500000|2024-08-22 03:15:00|178954.7|178824.7|178953.9|178823.9|178954.7|178824.7|178949.3|178819.3|5
1724296510000|2024-08-22 03:15:10|178959.1|178829.1|178958.6|178828.6|178959.1|178829.1|178949.5|178819.5|8
1724296520000|2024-08-22 03:15:20|178956.7|178826.7|178953.4|178823.4|178958.8|178828.8|178953.4|178823.4|4
1724296530000|2024-08-22 03:15:30|178958.8|178828.8|178958.8|178828.8|178958.8|178828.8|178958.8|178828.8|1
1724296550000|2024-08-22 03:15:50|178965.6|178835.6|178972.1|178842.1|178972.1|178842.1|178965.6|178835.6|2
1724296570000|2024-08-22 03:16:10|178962.5|178832.5|178962.5|178832.5|178962.5|178832.5|178962.5|178832.5|1
1724296590000|2024-08-22 03:16:30|178959.5|178829.5|178954.4|178824.4|178959.5|178829.5|178954.4|178824.4|2
1724296610000|2024-08-22 03:16:50|178952.4|178822.4|178952.4|178822.4|178965.6|178835.6|178952.4|178822.4|3
1724296620000|2024-08-22 03:17:00|178965.6|178835.6|178972.3|178842.3|178972.3|178842.3|178965.6|178835.6|3
1724296630000|2024-08-22 03:17:10|178971.8|178841.8|178972.3|178842.3|178972.4|178842.4|178971.8|178841.8|4
1724296650000|2024-08-22 03:17:30|178972.2|178842.2|178972.3|178842.3|178972.3|178842.3|178972.2|178842.2|2
1724296660000|2024-08-22 03:17:40|178978.3|178848.3|178964.6|178834.6|178978.3|178848.3|178962.8|178832.8|6
1724296670000|2024-08-22 03:17:50|178964.2|178834.2|178963.8|178833.8|178964.3|178834.3|178963.8|178833.8|4
1724296680000|2024-08-22 03:18:00|178963.7|178833.7|178959|178829|178963.7|178833.7|178958.3|178828.3|8
1724296690000|2024-08-22 03:18:10|178959.2|178829.2|178959|178829|178959.2|178829.2|178959|178829|2
1724296700000|2024-08-22 03:18:20|178958.9|178828.9|178958.9|178828.9|178959|178829|178958.9|178828.9|3
1724296710000|2024-08-22 03:18:30|178959|178829|178965.3|178835.3|178967|178837|178957.4|178827.4|7
1724296720000|2024-08-22 03:18:40|178965.2|178835.2|178965.2|178835.2|178965.2|178835.2|178965.2|178835.2|1
1724296730000|2024-08-22 03:18:50|178964.8|178834.8|178933.9|178803.9|178965.1|178835.1|178933.9|178803.9|6
1724296740000|2024-08-22 03:19:00|178934|178804|178940.9|178810.9|178940.9|178810.9|178933.8|178803.8|3
1724296750000|2024-08-22 03:19:10|178940.8|178810.8|178945.8|178815.8|178946.8|178816.8|178940.6|178810.6|6
1724296760000|2024-08-22 03:19:20|178945.5|178815.5|178947.8|178817.8|178947.8|178817.8|178945.5|178815.5|2
1724296770000|2024-08-22 03:19:30|178945.4|178815.4|178945|178815|178945.4|178815.4|178945|178815|2
1724296780000|2024-08-22 03:19:40|178956.5|178826.5|178956.1|178826.1|178957|178827|178956.1|178826.1|4
1724296790000|2024-08-22 03:19:50|178956.2|178826.2|178956.2|178826.2|178956.2|178826.2|178956.2|178826.2|1
1724296800000|2024-08-22 03:20:00|178955.9|178825.9|178942.8|178812.8|178955.9|178825.9|178942.8|178812.8|5
1724296810000|2024-08-22 03:20:10|178942.9|178812.9|178942.9|178812.9|178942.9|178812.9|178942.9|178812.9|1
1724296820000|2024-08-22 03:20:20|178942.6|178812.6|178942.5|178812.5|178942.6|178812.6|178942.4|178812.4|4
1724296830000|2024-08-22 03:20:30|178945.6|178815.6|178955.8|178825.8|178955.8|178825.8|178942.4|178812.4|4
1724296840000|2024-08-22 03:20:40|178955.6|178825.6|178963.7|178833.7|178964|178834|178955.6|178825.6|5
1724296860000|2024-08-22 03:21:00|178963.3|178833.3|178941|178811|178963.3|178833.3|178941|178811|3
1724296890000|2024-08-22 03:21:30|178963.3|178833.3|178963.3|178833.3|178963.3|178833.3|178963.3|178833.3|1
1724296910000|2024-08-22 03:21:50|178941.2|178811.2|178941.2|178811.2|178941.2|178811.2|178941.2|178811.2|1
1724296940000|2024-08-22 03:22:20|178940.9|178810.9|178940.9|178810.9|178940.9|178810.9|178940.9|178810.9|1
1724296950000|2024-08-22 03:22:30|178946.4|178816.4|178961.9|178831.9|178963.2|178833.2|178946.4|178816.4|3
1724296960000|2024-08-22 03:22:40|178962.5|178832.5|178962.5|178832.5|178962.5|178832.5|178962.5|178832.5|1
1724296970000|2024-08-22 03:22:50|178963.3|178833.3|178941.1|178811.1|178963.3|178833.3|178941.1|178811.1|2
1724296980000|2024-08-22 03:23:00|178941.2|178811.2|178941.1|178811.1|178941.2|178811.2|178941.1|178811.1|2
1724296990000|2024-08-22 03:23:10|178938.5|178808.5|178947.2|178817.2|178947.9|178817.9|178938.5|178808.5|5
1724297000000|2024-08-22 03:23:20|178964.6|178834.6|178964.3|178834.3|178964.6|178834.6|178964.3|178834.3|2
1724297010000|2024-08-22 03:23:30|178955.9|178825.9|178955.9|178825.9|178955.9|178825.9|178955.9|178825.9|1
1724297020000|2024-08-22 03:23:40|178958.4|178828.4|178937.4|178807.4|178959.1|178829.1|178937.4|178807.4|5
1724297050000|2024-08-22 03:24:10|178943.8|178813.8|178961.7|178831.7|178961.7|178831.7|178942.1|178812.1|3
1724297060000|2024-08-22 03:24:20|178962.4|178832.4|178962.4|178832.4|178962.4|178832.4|178962.4|178832.4|1
1724297070000|2024-08-22 03:24:30|178961.8|178831.8|178962.6|178832.6|178962.6|178832.6|178961.8|178831.8|2
1724297080000|2024-08-22 03:24:40|178944.5|178814.5|178944.8|178814.8|178944.8|178814.8|178944.5|178814.5|2
1724297090000|2024-08-22 03:24:50|178945|178815|178944.9|178814.9|178945|178815|178944.9|178814.9|2
1724297100000|2024-08-22 03:25:00|178949.1|178819.1|178944.8|178814.8|178949.1|178819.1|178944.8|178814.8|6
1724297110000|2024-08-22 03:25:10|178945.3|178815.3|178950.8|178820.8|178950.8|178820.8|178945.3|178815.3|4
1724297120000|2024-08-22 03:25:20|178971.3|178841.3|178971.4|178841.4|178971.4|178841.4|178971.3|178841.3|2
1724297130000|2024-08-22 03:25:30|178963.6|178833.6|178954.8|178824.8|178967.3|178837.3|178954.8|178824.8|7
1724297140000|2024-08-22 03:25:40|178955.5|178825.5|178956|178826|178956.1|178826.1|178955.5|178825.5|6
1724297150000|2024-08-22 03:25:50|178956.3|178826.3|178956.2|178826.2|178956.3|178826.3|178956.1|178826.1|4
1724297160000|2024-08-22 03:26:00|178948.3|178818.3|178953.3|178823.3|178953.4|178823.4|178948.1|178818.1|6
1724297170000|2024-08-22 03:26:10|178953.1|178823.1|178954.6|178824.6|178954.6|178824.6|178953.1|178823.1|4
1724297180000|2024-08-22 03:26:20|178953.9|178823.9|178951.3|178821.3|178953.9|178823.9|178945.7|178815.7|6
1724297190000|2024-08-22 03:26:30|178945.7|178815.7|178945.6|178815.6|178945.7|178815.7|178945.4|178815.4|5
1724297200000|2024-08-22 03:26:40|178945.5|178815.5|178945.2|178815.2|178945.9|178815.9|178945.2|178815.2|3
1724297210000|2024-08-22 03:26:50|178945.3|178815.3|178945.3|178815.3|178945.5|178815.5|178945|178815|8
1724297220000|2024-08-22 03:27:00|178968.9|178838.9|178976.4|178846.4|178976.4|178846.4|178968.9|178838.9|4
1724297230000|2024-08-22 03:27:10|178975.2|178845.2|178976.6|178846.6|178976.6|178846.6|178975.2|178845.2|2
1724297240000|2024-08-22 03:27:20|178946|178816|178946|178816|178946|178816|178946|178816|1
1724297250000|2024-08-22 03:27:30|178942.7|178812.7|178950.4|178820.4|178950.7|178820.7|178942.7|178812.7|3
1724297260000|2024-08-22 03:27:40|178950.8|178820.8|178951.1|178821.1|178951.6|178821.6|178950.8|178820.8|8
1724297270000|2024-08-22 03:27:50|178951.2|178821.2|178966|178836|178966|178836|178950.7|178820.7|6
1724297280000|2024-08-22 03:28:00|178965.4|178835.4|178966.6|178836.6|178966.6|178836.6|178965.4|178835.4|5
1724297290000|2024-08-22 03:28:10|178974.8|178844.8|178976|178846|178976|178846|178974.8|178844.8|2
1724297300000|2024-08-22 03:28:20|178950.6|178820.6|178950.6|178820.6|178950.6|178820.6|178950.6|178820.6|1
1724297310000|2024-08-22 03:28:30|178954|178824|178954.1|178824.1|178954.1|178824.1|178954|178824|2
1724297320000|2024-08-22 03:28:40|178954|178824|178947.8|178817.8|178954.2|178824.2|178947.8|178817.8|4
1724297330000|2024-08-22 03:28:50|178947.7|178817.7|178947.6|178817.6|178947.7|178817.7|178947.6|178817.6|4
1724297340000|2024-08-22 03:29:00|178947.5|178817.5|178937.5|178807.5|178947.7|178817.7|178937.5|178807.5|4
1724297350000|2024-08-22 03:29:10|178951|178821|178974.1|178844.1|178974.1|178844.1|178951|178821|2
1724297360000|2024-08-22 03:29:20|178973.6|178843.6|178965.2|178835.2|178973.6|178843.6|178964.9|178834.9|4
1724297370000|2024-08-22 03:29:30|178962.1|178832.1|178949.8|178819.8|178965.3|178835.3|178949.8|178819.8|4
1724297380000|2024-08-22 03:29:40|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|178949.8|178819.8|3
1724297390000|2024-08-22 03:29:50|178949.8|178819.8|178949.6|178819.6|178949.8|178819.8|178949.6|178819.6|4
1724297400000|2024-08-22 03:30:00|178949.7|178819.7|178952.3|178822.3|178952.3|178822.3|178941.4|178811.4|4
1724297410000|2024-08-22 03:30:10|178972.7|178842.7|178937.4|178807.4|178972.7|178842.7|178937.4|178807.4|8
1724297420000|2024-08-22 03:30:20|178937.2|178807.2|178937.1|178807.1|178937.2|178807.2|178937.1|178807.1|2
1724297430000|2024-08-22 03:30:30|178937|178807|178937|178807|178937|178807|178937|178807|1
1724297440000|2024-08-22 03:30:40|178936.7|178806.7|178937.1|178807.1|178937.1|178807.1|178936.7|178806.7|2
1724297450000|2024-08-22 03:30:50|178955.9|178825.9|178955|178825|178956.2|178826.2|178955|178825|3
1724297460000|2024-08-22 03:31:00|178962.6|178832.6|178959.4|178829.4|178962.6|178832.6|178955.4|178825.4|3
1724297470000|2024-08-22 03:31:10|178959.5|178829.5|178941.8|178811.8|178959.5|178829.5|178941.8|178811.8|2
1724297480000|2024-08-22 03:31:20|178943.3|178813.3|178941.4|178811.4|178943.3|178813.3|178941.4|178811.4|4
1724297490000|2024-08-22 03:31:30|178942.1|178812.1|178942.3|178812.3|178942.5|178812.5|178942.1|178812.1|6
1724297500000|2024-08-22 03:31:40|178942.4|178812.4|178961.2|178831.2|178961.2|178831.2|178942.4|178812.4|8
1724297510000|2024-08-22 03:31:50|178960.7|178830.7|178961.5|178831.5|178961.6|178831.6|178960.7|178830.7|5
1724297520000|2024-08-22 03:32:00|178961.4|178831.4|178947.3|178817.3|178961.5|178831.5|178946.6|178816.6|6
1724297530000|2024-08-22 03:32:10|178947.4|178817.4|178947.6|178817.6|178948|178818|178947.4|178817.4|3
1724297540000|2024-08-22 03:32:20|178947.4|178817.4|178946.2|178816.2|178948|178818|178946.1|178816.1|8
1724297550000|2024-08-22 03:32:30|178947|178817|178947.1|178817.1|178947.1|178817.1|178946.8|178816.8|5
1724297560000|2024-08-22 03:32:40|178960.3|178830.3|178961|178831|178961|178831|178957.6|178827.6|8
1724297570000|2024-08-22 03:32:50|178961.4|178831.4|178954|178824|178961.4|178831.4|178954|178824|11
1724297580000|2024-08-22 03:33:00|178955.4|178825.4|178945.1|178815.1|178955.5|178825.5|178944.9|178814.9|6
1724297590000|2024-08-22 03:33:10|178945.5|178815.5|178945.1|178815.1|178945.5|178815.5|178944.3|178814.3|5
1724297600000|2024-08-22 03:33:20|178945.2|178815.2|178945.8|178815.8|178945.8|178815.8|178945.2|178815.2|5
1724297610000|2024-08-22 03:33:30|178946|178816|178961.8|178831.8|178962.9|178832.9|178946|178816|4
1724297620000|2024-08-22 03:33:40|178958.5|178828.5|178962.1|178832.1|178962.1|178832.1|178958.5|178828.5|3
1724297630000|2024-08-22 03:33:50|178962|178832|178947.2|178817.2|178962.3|178832.3|178947|178817|4
1724297640000|2024-08-22 03:34:00|178947.4|178817.4|178944.7|178814.7|178947.8|178817.8|178944.7|178814.7|4
1724297650000|2024-08-22 03:34:10|178944.3|178814.3|178946.5|178816.5|178947.6|178817.6|178941.6|178811.6|4
1724297660000|2024-08-22 03:34:20|178946.6|178816.6|178946.4|178816.4|178946.6|178816.6|178946.3|178816.3|3
1724297670000|2024-08-22 03:34:30|178954.8|178824.8|178954.9|178824.9|178955|178825|178954.6|178824.6|4
1724297680000|2024-08-22 03:34:40|178954|178824|178957|178827|178957.7|178827.7|178954|178824|4
1724297690000|2024-08-22 03:34:50|178963|178833|178940.1|178810.1|178964|178834|178940.1|178810.1|5
1724297700000|2024-08-22 03:35:00|178935.5|178805.5|178939.8|178809.8|178939.8|178809.8|178935.5|178805.5|2
1724297710000|2024-08-22 03:35:10|178935.5|178805.5|178935.5|178805.5|178935.5|178805.5|178935.5|178805.5|1
1724297720000|2024-08-22 03:35:20|178970.1|178840.1|178970.1|178840.1|178970.1|178840.1|178970.1|178840.1|1
1724297740000|2024-08-22 03:35:40|178944.3|178814.3|178944.7|178814.7|178944.7|178814.7|178944.3|178814.3|2
1724297760000|2024-08-22 03:36:00|178948.7|178818.7|178948.7|178818.7|178948.7|178818.7|178948.7|178818.7|1
1724297770000|2024-08-22 03:36:10|178945.6|178815.6|178969.9|178839.9|178969.9|178839.9|178945.2|178815.2|7
1724297780000|2024-08-22 03:36:20|178964.3|178834.3|178971.6|178841.6|178971.7|178841.7|178964.3|178834.3|4
1724297800000|2024-08-22 03:36:40|178953.9|178823.9|178945|178815|178953.9|178823.9|178945|178815|2
1724297810000|2024-08-22 03:36:50|178952.6|178822.6|178952.6|178822.6|178952.6|178822.6|178945|178815|5
1724297820000|2024-08-22 03:37:00|178952.5|178822.5|178952.5|178822.5|178952.5|178822.5|178952.5|178822.5|1
1724297830000|2024-08-22 03:37:10|178952.7|178822.7|178958.5|178828.5|178958.5|178828.5|178945|178815|5
1724297840000|2024-08-22 03:37:20|178957.2|178827.2|178957.4|178827.4|178957.4|178827.4|178957.2|178827.2|2
1724297850000|2024-08-22 03:37:30|178957.2|178827.2|178948.6|178818.6|178957.3|178827.3|178948.6|178818.6|4
1724297860000|2024-08-22 03:37:40|178942.1|178812.1|178942.1|178812.1|178942.1|178812.1|178942.1|178812.1|1
1724297870000|2024-08-22 03:37:50|178950.3|178820.3|178945.7|178815.7|178951.5|178821.5|178929.5|178799.5|10
1724297880000|2024-08-22 03:38:00|178948.2|178818.2|178947.9|178817.9|178949.3|178819.3|178939.5|178809.5|11
1724297890000|2024-08-22 03:38:10|178944.9|178814.9|178945.2|178815.2|178947.9|178817.9|178943.8|178813.8|10
1724297900000|2024-08-22 03:38:20|178945.4|178815.4|178945.3|178815.3|178945.5|178815.5|178943.1|178813.1|11
1724297910000|2024-08-22 03:38:30|178943.9|178813.9|178945.3|178815.3|178945.3|178815.3|178943.9|178813.9|2
1724297920000|2024-08-22 03:38:40|178963.3|178833.3|178963|178833|178963.3|178833.3|178963|178833|2
1724297930000|2024-08-22 03:38:50|178962.7|178832.7|178961.1|178831.1|178964.9|178834.9|178961.1|178831.1|5
1724297940000|2024-08-22 03:39:00|178971.8|178841.8|178945.6|178815.6|178971.8|178841.8|178944.2|178814.2|4
1724297950000|2024-08-22 03:39:10|178945.7|178815.7|178943.5|178813.5|178945.8|178815.8|178943.5|178813.5|4
1724297960000|2024-08-22 03:39:20|178943.9|178813.9|178943.9|178813.9|178943.9|178813.9|178943.9|178813.9|1
1724297970000|2024-08-22 03:39:30|178944.3|178814.3|178952.5|178822.5|178952.5|178822.5|178944.3|178814.3|2
1724297980000|2024-08-22 03:39:40|178952|178822|178952.7|178822.7|178952.7|178822.7|178952|178822|2
1724297990000|2024-08-22 03:39:50|178946.4|178816.4|178946.4|178816.4|178946.4|178816.4|178946.4|178816.4|1
1724298010000|2024-08-22 03:40:10|178948.2|178818.2|178948.2|178818.2|178948.2|178818.2|178948.2|178818.2|1
1724298020000|2024-08-22 03:40:20|178946.4|178816.4|178946.5|178816.5|178946.5|178816.5|178946.3|178816.3|3
1724298030000|2024-08-22 03:40:30|178966.8|178836.8|178966.6|178836.6|178966.8|178836.8|178965.9|178835.9|3
1724298040000|2024-08-22 03:40:40|178966.7|178836.7|178976.9|178846.9|178976.9|178846.9|178966.2|178836.2|4
1724298050000|2024-08-22 03:40:50|178975.9|178845.9|178946.8|178816.8|178976.8|178846.8|178946.6|178816.6|5
1724298060000|2024-08-22 03:41:00|178946.5|178816.5|178936.3|178806.3|178947.8|178817.8|178936.3|178806.3|10
1724298080000|2024-08-22 03:41:20|178939.1|178809.1|178939.8|178809.8|178940.4|178810.4|178938.8|178808.8|5
1724298090000|2024-08-22 03:41:30|178959|178829|178960.4|178830.4|178960.4|178830.4|178959|178829|2
1724298110000|2024-08-22 03:41:50|178960.7|178830.7|178942.8|178812.8|178960.7|178830.7|178942.8|178812.8|8
1724298120000|2024-08-22 03:42:00|178941.6|178811.6|178941.8|178811.8|178943|178813|178941.6|178811.6|15
1724298130000|2024-08-22 03:42:10|178943|178813|178942.1|178812.1|178943.2|178813.2|178941.7|178811.7|18
1724298140000|2024-08-22 03:42:20|178941.7|178811.7|178943.9|178813.9|178944.4|178814.4|178941.7|178811.7|6
1724298150000|2024-08-22 03:42:30|178955.5|178825.5|178961.9|178831.9|178968.7|178838.7|178955.5|178825.5|8
1724298160000|2024-08-22 03:42:40|178962.3|178832.3|178962.7|178832.7|178962.7|178832.7|178961.7|178831.7|8
1724298170000|2024-08-22 03:42:50|178945.2|178815.2|178946.6|178816.6|178946.8|178816.8|178945.2|178815.2|3
1724298180000|2024-08-22 03:43:00|178947.1|178817.1|178942.1|178812.1|178947.1|178817.1|178942.1|178812.1|3
1724298190000|2024-08-22 03:43:10|178946.8|178816.8|178946.8|178816.8|178946.8|178816.8|178946.8|178816.8|1
1724298200000|2024-08-22 03:43:20|178946.9|178816.9|178962.4|178832.4|178962.4|178832.4|178946.9|178816.9|3
1724298210000|2024-08-22 03:43:30|178961.8|178831.8|178962.9|178832.9|178962.9|178832.9|178961.6|178831.6|5
1724298220000|2024-08-22 03:43:40|178962.3|178832.3|178939|178809|178963.3|178833.3|178939|178809|5
1724298230000|2024-08-22 03:43:50|178943.2|178813.2|178943.6|178813.6|178943.6|178813.6|178939|178809|4
1724298240000|2024-08-22 03:44:00|178943.1|178813.1|178939|178809|178943.5|178813.5|178939|178809|3
1724298250000|2024-08-22 03:44:10|178946|178816|178946|178816|178946|178816|178945.9|178815.9|3
1724298260000|2024-08-22 03:44:20|178959.6|178829.6|178964.1|178834.1|178964.1|178834.1|178958.9|178828.9|4
1724298270000|2024-08-22 03:44:30|178964.2|178834.2|178964.1|178834.1|178964.2|178834.2|178963.9|178833.9|4
1724298280000|2024-08-22 03:44:40|178964.4|178834.4|178942|178812|178964.4|178834.4|178942|178812|5
1724298290000|2024-08-22 03:44:50|178946.2|178816.2|178939.9|178809.9|178948.1|178818.1|178939.4|178809.4|8
1724298300000|2024-08-22 03:45:00|178941|178811|178940.6|178810.6|178943.2|178813.2|178940.5|178810.5|8
1724298310000|2024-08-22 03:45:10|178940.7|178810.7|178941|178811|178943.3|178813.3|178940.6|178810.6|10
1724298320000|2024-08-22 03:45:20|178940.7|178810.7|178954.1|178824.1|178954.1|178824.1|178940.7|178810.7|3
1724298330000|2024-08-22 03:45:30|178954.5|178824.5|178954.3|178824.3|178959.2|178829.2|178954.3|178824.3|5
1724298340000|2024-08-22 03:45:40|178947.4|178817.4|178942.1|178812.1|178947.4|178817.4|178942.1|178812.1|5
1724298360000|2024-08-22 03:46:00|178946.8|178816.8|178946.8|178816.8|178946.8|178816.8|178946.5|178816.5|3
1724298370000|2024-08-22 03:46:10|178953.3|178823.3|178953.5|178823.5|178953.9|178823.9|178953|178823|5
1724298380000|2024-08-22 03:46:20|178954.1|178824.1|178957.5|178827.5|178957.5|178827.5|178954.1|178824.1|2
1724298390000|2024-08-22 03:46:30|178952.8|178822.8|178945.6|178815.6|178953.1|178823.1|178945.6|178815.6|4
1724298400000|2024-08-22 03:46:40|178945.5|178815.5|178946.5|178816.5|178946.5|178816.5|178945.5|178815.5|3
1724298410000|2024-08-22 03:46:50|178946.3|178816.3|178945.5|178815.5|178946.3|178816.3|178942|178812|8
1724298420000|2024-08-22 03:47:00|178942|178812|178945.7|178815.7|178945.7|178815.7|178930.7|178800.7|19
1724298430000|2024-08-22 03:47:10|178946|178816|178943.5|178813.5|178946.2|178816.2|178943.5|178813.5|8
1724298440000|2024-08-22 03:47:20|178945.5|178815.5|178945.2|178815.2|178946.5|178816.5|178945.2|178815.2|10
1724298450000|2024-08-22 03:47:30|178946.5|178816.5|178965|178835|178965|178835|178944.8|178814.8|7
1724298470000|2024-08-22 03:47:50|178964.9|178834.9|179010.1|178880.1|179010.8|178910.3|178964.9|178834.9|8
1724298480000|2024-08-22 03:48:00|179008.7|178878.7|179010.1|178880.1|179012.8|178882.8|179000.2|178870.2|5
1724298490000|2024-08-22 03:48:10|179009|178879|179010.5|178880.5|179010.5|178880.5|179009|178879|2
1724298500000|2024-08-22 03:48:20|179009|178879|178999.4|178869.4|179009|178879|178998.1|178868.1|3
1724298510000|2024-08-22 03:48:30|178999.6|178869.6|178999.6|178869.6|178999.6|178869.6|178999.6|178869.6|1
1724298530000|2024-08-22 03:48:50|178995.6|178865.6|178995.6|178865.6|178995.6|178865.6|178995.6|178865.6|1
1724298550000|2024-08-22 03:49:10|179001.5|178871.5|179001.5|178871.5|179001.5|178871.5|179001.5|178871.5|1
1724298570000|2024-08-22 03:49:30|179011.2|178881.2|179011.2|178881.2|179011.2|178881.2|179011.2|178881.2|1
1724298580000|2024-08-22 03:49:40|179019.4|178889.4|179019.4|178889.4|179019.4|178889.4|179019.4|178889.4|1
1724298590000|2024-08-22 03:49:50|178995.6|178865.6|178995.6|178865.6|178995.6|178865.6|178995.6|178865.6|1
1724298600000|2024-08-22 03:50:00|178995.7|178865.7|178995.7|178865.7|178995.7|178865.7|178995.7|178865.7|1
1724298610000|2024-08-22 03:50:10|178999.8|178869.8|178999.8|178869.8|178999.8|178869.8|178999.8|178869.8|1
1724298620000|2024-08-22 03:50:20|179011.8|178881.8|179011.8|178881.8|179011.8|178881.8|179011.8|178881.8|1
1724298630000|2024-08-22 03:50:30|179010.8|178880.8|179009.2|178879.2|179010.8|178880.8|178996.2|178866.2|8
1724298640000|2024-08-22 03:50:40|179015.7|178885.7|179015.7|178885.7|179015.7|178885.7|179015.7|178885.7|1
1724298660000|2024-08-22 03:51:00|178992.1|178902.1|178992.1|178902.1|178992.1|178902.1|178992.1|178902.1|1
1724298680000|2024-08-22 03:51:20|179014.3|178884.3|179014.3|178884.3|179014.3|178884.3|179014.3|178884.3|1
1724298700000|2024-08-22 03:51:40|179014.1|178884.1|179014|178884|179014.1|178884.1|179014|178884|2
1724298710000|2024-08-22 03:51:50|179006|178876|179006|178876|179006|178876|179006|178876|1
1724298720000|2024-08-22 03:52:00|178991.1|178861.1|178991|178861|178991.1|178861.1|178991|178861|2
1724298730000|2024-08-22 03:52:10|178991.1|178861.1|178991|178861|178991.1|178861.1|178991|178861|2
1724298740000|2024-08-22 03:52:20|178991.1|178861.1|179017.5|178887.5|179017.6|178887.6|178991.1|178861.1|4
1724298760000|2024-08-22 03:52:40|179017.8|178887.8|179017.6|178887.6|179017.8|178887.8|179017.6|178887.6|2
1724298770000|2024-08-22 03:52:50|178991.2|178861.2|178991.2|178861.2|178991.2|178861.2|178991.2|178861.2|1
1724298780000|2024-08-22 03:53:00|178991.1|178861.1|178991.1|178861.1|178991.1|178861.1|178991.1|178861.1|1
1724298790000|2024-08-22 03:53:10|178991.2|178861.2|179008.5|178878.5|179008.5|178878.5|178991.1|178861.1|4
1724298810000|2024-08-22 03:53:30|179017.6|178887.6|179017.6|178887.6|179017.6|178887.6|179017.6|178887.6|1
1724298830000|2024-08-22 03:53:50|179015.5|178885.5|178986.8|178856.8|179015.5|178885.5|178986.8|178856.8|4
1724298840000|2024-08-22 03:54:00|178980.3|178850.3|178979.1|178849.1|178980.3|178850.3|178979.1|178849.1|3
1724298850000|2024-08-22 03:54:10|178978.9|178848.9|178978.8|178848.8|178978.9|178848.9|178978.8|178848.8|2
1724298860000|2024-08-22 03:54:20|178982.5|178852.5|178986.1|178856.1|178986.1|178856.1|178982.5|178852.5|2
1724298870000|2024-08-22 03:54:30|178993.2|178863.2|178995|178865|178995|178865|178993.2|178863.2|2
1724298880000|2024-08-22 03:54:40|178996|178866|178996|178866|178996|178866|178996|178866|1
1724298890000|2024-08-22 03:54:50|178980.5|178850.5|178984.4|178854.4|178984.7|178854.7|178980.5|178850.5|3
1724298900000|2024-08-22 03:55:00|178984.7|178854.7|178984.4|178854.4|178984.7|178854.7|178984.4|178854.4|2
1724298910000|2024-08-22 03:55:10|178990.2|178860.2|178984.4|178854.4|178990.2|178860.2|178984.4|178854.4|10
1724298920000|2024-08-22 03:55:20|178990.2|178860.2|178980.4|178850.4|178994.8|178864.8|178979.9|178849.9|17
1724298930000|2024-08-22 03:55:30|178995.9|178865.9|178992|178862|178997.3|178867.3|178980.4|178850.4|11
1724298960000|2024-08-22 03:56:00|178986.8|178856.8|178986.8|178856.8|178986.8|178856.8|178986.8|178856.8|1
1724298980000|2024-08-22 03:56:20|178992.4|178862.4|178992.4|178862.4|178992.4|178862.4|178992.4|178862.4|1
1724299000000|2024-08-22 03:56:40|179003.7|178873.7|179003.7|178873.7|179003.7|178873.7|179003.7|178873.7|1
1724299010000|2024-08-22 03:56:50|178986.8|178856.8|178986.8|178856.8|178986.8|178856.8|178986.8|178856.8|1
1724299020000|2024-08-22 03:57:00|179009.3|178879.3|178992.2|178862.2|179009.3|178879.3|178979.2|178849.2|4
1724299050000|2024-08-22 03:57:30|179003.3|178873.3|179013.4|178883.4|179013.4|178883.4|179003.3|178873.3|2
1724299070000|2024-08-22 03:57:50|178986.8|178856.8|179001.8|178871.8|179001.8|178871.8|178986.8|178856.8|3
1724299080000|2024-08-22 03:58:00|178999.7|178869.7|178999.7|178869.7|178999.7|178869.7|178996.8|178866.8|3
1724299100000|2024-08-22 03:58:20|178996.8|178866.8|178995.4|178865.4|178999.7|178869.7|178987|178857|5
1724299110000|2024-08-22 03:58:30|178994.9|178864.9|178986.7|178856.7|178995.5|178865.5|178986.6|178856.6|12
1724299130000|2024-08-22 03:58:50|178995.1|178865.1|179001.5|178871.5|179001.5|178871.5|178995.1|178865.1|4
1724299140000|2024-08-22 03:59:00|178999.3|178869.3|179001.5|178871.5|179001.5|178871.5|178999.3|178869.3|4
1724299150000|2024-08-22 03:59:10|178999.3|178869.3|179001.4|178871.4|179001.4|178871.4|178999.2|178869.2|5
1724299160000|2024-08-22 03:59:20|178999.2|178869.2|178994.9|178864.9|178999.2|178869.2|178986.6|178856.6|14
1724299170000|2024-08-22 03:59:30|178995.4|178865.4|178986.6|178856.6|178995.4|178865.4|178986.6|178856.6|4
1724299180000|2024-08-22 03:59:40|178996|178866|178996|178866|178996|178866|178996|178866|1
1724299200000|2024-08-22 04:00:00|178995.5|178865.5|178974.6|178844.6|178995.5|178865.5|178972.2|178842.2|13
1724299210000|2024-08-22 04:00:10|178976.3|178846.3|178972.1|178842.1|178976.3|178846.3|178971.7|178841.7|21
1724299220000|2024-08-22 04:00:20|178975.6|178845.6|178976|178846|178984|178854|178975.6|178845.6|12
1724299230000|2024-08-22 04:00:30|178976.3|178846.3|178975.6|178845.6|178983.2|178853.2|178975.6|178845.6|12
1724299240000|2024-08-22 04:00:40|178980|178850|178978|178848|178986.5|178856.5|178975.1|178845.1|20
1724299250000|2024-08-22 04:00:50|178983.3|178853.3|178983.4|178853.4|178989.8|178859.8|178974.9|178844.9|20
1724299260000|2024-08-22 04:01:00|178976.3|178846.3|178981.5|178851.5|178987.7|178857.7|178976.3|178846.3|6
1724299270000|2024-08-22 04:01:10|178981.8|178851.8|178981.5|178851.5|178987.2|178857.2|178981.5|178851.5|4
1724299280000|2024-08-22 04:01:20|178986.8|178856.8|178981.7|178851.7|178987.1|178857.1|178975.7|178845.7|11
1724299290000|2024-08-22 04:01:30|178981.8|178851.8|178981.5|178851.5|178986.8|178856.8|178975.7|178845.7|8
1724299300000|2024-08-22 04:01:40|178981|178851|178981|178851|178986.3|178856.3|178981|178851|5
1724299310000|2024-08-22 04:01:50|178981.4|178851.4|178981.6|178851.6|178986.7|178856.7|178981.4|178851.4|8
1724299320000|2024-08-22 04:02:00|178987|178857|178981.4|178851.4|178987|178857|178981.4|178851.4|14
1724299330000|2024-08-22 04:02:10|178980.1|178850.1|178980.1|178850.1|178995.2|178865.2|178980.1|178850.1|5
1724299340000|2024-08-22 04:02:20|178979.6|178849.6|178979.6|178849.6|178994.1|178864.1|178979.6|178849.6|11
1724299350000|2024-08-22 04:02:30|178994.1|178864.1|178982.1|178852.1|178994.1|178864.1|178976.4|178846.4|11
1724299360000|2024-08-22 04:02:40|178987.6|178857.6|178982.1|178852.1|178987.6|178857.6|178982.1|178852.1|6
1724299370000|2024-08-22 04:02:50|178982.3|178852.3|178982.3|178852.3|178982.3|178852.3|178982.3|178852.3|1
1724299380000|2024-08-22 04:03:00|178982.1|178852.1|178980.1|178850.1|178982.1|178852.1|178980.1|178850.1|2
1724299390000|2024-08-22 04:03:10|178995.1|178865.1|178982.1|178852.1|178995.1|178865.1|178975.8|178845.8|11
1724299400000|2024-08-22 04:03:20|178979.8|178849.8|178981.8|178851.8|178982.1|178852.1|178979.1|178849.1|10
1724299410000|2024-08-22 04:03:30|178982|178852|178982|178852|178982|178852|178979.7|178849.7|3
1724299430000|2024-08-22 04:03:50|178980.7|178850.7|178980.7|178850.7|178980.7|178850.7|178980.7|178850.7|1
1724299440000|2024-08-22 04:04:00|178996.4|178866.4|178996.4|178866.4|178996.4|178866.4|178996.4|178866.4|1
1724299450000|2024-08-22 04:04:10|178995.1|178865.1|178981.8|178851.8|178995.1|178865.1|178981.8|178851.8|2
1724299460000|2024-08-22 04:04:20|178990.3|178860.3|178982.1|178852.1|178990.3|178860.3|178975.8|178845.8|13
1724299470000|2024-08-22 04:04:30|178982|178852|178981.8|178851.8|178982|178852|178975.7|178845.7|8
1724299480000|2024-08-22 04:04:40|178982.1|178852.1|178982.1|178852.1|178982.1|178852.1|178982.1|178852.1|1
1724299490000|2024-08-22 04:04:50|178982.3|178852.3|178982.3|178852.3|178982.3|178852.3|178982.3|178852.3|1
1724299500000|2024-08-22 04:05:00|178982.6|178852.6|178982.4|178852.4|178982.6|178852.6|178982.4|178852.4|2
1724299510000|2024-08-22 04:05:10|178981|178851|178981.4|178851.4|178981.4|178851.4|178981|178851|2
1724299530000|2024-08-22 04:05:30|178984.1|178854.1|178990.2|178860.2|178990.6|178860.6|178984.1|178854.1|3
1724299560000|2024-08-22 04:06:00|178980.9|178850.9|178983.1|178853.1|178983.1|178853.1|178980.9|178850.9|3
1724299570000|2024-08-22 04:06:10|178983.3|178853.3|178983.3|178853.3|178983.3|178853.3|178983.3|178853.3|1
1724299580000|2024-08-22 04:06:20|178983.6|178853.6|178983.6|178853.6|178983.6|178853.6|178983.6|178853.6|1
1724299590000|2024-08-22 04:06:30|178983.7|178853.7|178983.7|178853.7|178983.7|178853.7|178983.7|178853.7|1
1724299600000|2024-08-22 04:06:40|178998.4|178868.4|178999.3|178869.3|178999.3|178869.3|178998.4|178868.4|2
1724299610000|2024-08-22 04:06:50|179000.7|178870.7|179001.7|178871.7|179001.7|178871.7|179000.7|178870.7|2
1724299620000|2024-08-22 04:07:00|179000.7|178870.7|178985.7|178855.7|179000.7|178870.7|178982.3|178852.3|3
1724299630000|2024-08-22 04:07:10|178985.9|178855.9|178985.9|178855.9|178985.9|178855.9|178985.9|178855.9|1
1724299640000|2024-08-22 04:07:20|178986|178856|178986|178856|178986|178856|178986|178856|1
1724299650000|2024-08-22 04:07:30|179002.5|178872.5|179002.5|178872.5|179002.5|178872.5|179002.5|178872.5|1
1724299670000|2024-08-22 04:07:50|179003.6|178873.6|178991.5|178861.5|179003.6|178873.6|178984.9|178854.9|5
1724299690000|2024-08-22 04:08:10|178984.9|178854.9|178984.7|178854.7|178984.9|178854.9|178984.7|178854.7|2
1724299700000|2024-08-22 04:08:20|178984.3|178854.3|178984.6|178854.6|178984.6|178854.6|178984.3|178854.3|2
1724299710000|2024-08-22 04:08:30|178990.8|178860.8|178990.5|178860.5|178990.8|178860.8|178990.5|178860.5|2
1724299720000|2024-08-22 04:08:40|178984|178854|178983.2|178853.2|178984|178854|178983.2|178853.2|2
1724299740000|2024-08-22 04:09:00|178983.4|178853.4|178983.4|178853.4|178983.4|178853.4|178983.4|178853.4|1
1724299750000|2024-08-22 04:09:10|178986.2|178856.2|178986.2|178856.2|178986.2|178856.2|178986.2|178856.2|1
1724299760000|2024-08-22 04:09:20|178985.9|178855.9|178986.3|178856.3|178986.3|178856.3|178985.9|178855.9|2
1724299770000|2024-08-22 04:09:30|178993.7|178863.7|178993.7|178863.7|178993.7|178863.7|178993.7|178863.7|1
1724299780000|2024-08-22 04:09:40|179004.5|178874.5|179000.5|178870.5|179004.5|178874.5|179000.5|178870.5|4
1724299790000|2024-08-22 04:09:50|178984|178854|178985.3|178855.3|178985.3|178855.3|178979.2|178849.2|4
1724299810000|2024-08-22 04:10:10|178985.5|178855.5|178979|178849|178985.5|178855.5|178979|178849|2
1724299820000|2024-08-22 04:10:20|178987|178857|178985.2|178855.2|178987|178857|178985.2|178855.2|2
1724299830000|2024-08-22 04:10:30|178985.5|178855.5|178985.2|178855.2|178985.5|178855.5|178985.2|178855.2|2
1724299840000|2024-08-22 04:10:40|178985.5|178855.5|178985.5|178855.5|178985.5|178855.5|178985.5|178855.5|1
1724299850000|2024-08-22 04:10:50|179000.3|178870.3|178981.6|178851.6|179000.3|178870.3|178981.6|178851.6|2
1724299860000|2024-08-22 04:11:00|178982.2|178852.2|178982.2|178852.2|178982.2|178852.2|178982.2|178852.2|1
1724299870000|2024-08-22 04:11:10|178985.4|178855.4|178985.4|178855.4|178985.4|178855.4|178985.4|178855.4|1
1724299880000|2024-08-22 04:11:20|178985.6|178855.6|178985.6|178855.6|178985.6|178855.6|178985.6|178855.6|1
1724299890000|2024-08-22 04:11:30|178992.7|178862.7|178992.7|178862.7|178992.7|178862.7|178992.7|178862.7|1
1724299900000|2024-08-22 04:11:40|178993|178863|179003.3|178873.3|179003.3|178873.3|178993|178863|2
1724299910000|2024-08-22 04:11:50|178982.7|178852.7|178982.2|178852.2|178982.7|178852.7|178982|178852|4
1724299920000|2024-08-22 04:12:00|178981.6|178851.6|178982.1|178852.1|178982.1|178852.1|178981.6|178851.6|2
1724299930000|2024-08-22 04:12:10|178985.4|178855.4|178985.4|178855.4|178985.4|178855.4|178985.1|178855.1|3
1724299950000|2024-08-22 04:12:30|178992.5|178862.5|178992.5|178862.5|178992.5|178862.5|178992.1|178862.1|3
1724299960000|2024-08-22 04:12:40|179002|178872|179002.7|178872.7|179002.7|178872.7|179001.3|178871.3|3
1724299970000|2024-08-22 04:12:50|178982.4|178852.4|178982.4|178852.4|178982.4|178852.4|178982.4|178852.4|1
1724299980000|2024-08-22 04:13:00|178985.2|178855.2|178985.3|178855.3|178985.3|178855.3|178984.9|178854.9|3
1724300000000|2024-08-22 04:13:20|178992.3|178862.3|178992.3|178862.3|178992.3|178862.3|178992.3|178862.3|1
1724300010000|2024-08-22 04:13:30|178991.7|178861.7|179000.7|178870.7|179000.7|178870.7|178991.7|178861.7|2
1724300020000|2024-08-22 04:13:40|178999.6|178869.6|179000.8|178870.8|179000.8|178870.8|178999.6|178869.6|2
1724300030000|2024-08-22 04:13:50|179002|178872|178981.9|178851.9|179002|178872|178981.9|178851.9|3
1724300040000|2024-08-22 04:14:00|178984.9|178854.9|178984.9|178854.9|178984.9|178854.9|178984.9|178854.9|1
1724300060000|2024-08-22 04:14:20|178984.6|178854.6|178985|178855|178985|178855|178984.6|178854.6|2
1724300070000|2024-08-22 04:14:30|179001|178871|179001.3|178871.3|179001.3|178871.3|179000.6|178870.6|3
1724300080000|2024-08-22 04:14:40|179000.3|178870.3|179001.9|178871.9|179001.9|178871.9|179000.3|178870.3|2
1724300090000|2024-08-22 04:14:50|178992.8|178862.8|178985.6|178855.6|178992.8|178862.8|178985.6|178855.6|2
1724300100000|2024-08-22 04:15:00|178985.1|178855.1|178985.5|178855.5|178985.5|178855.5|178985.1|178855.1|3
1724300110000|2024-08-22 04:15:10|178985.3|178855.3|178985.3|178855.3|178985.3|178855.3|178985.3|178855.3|1
1724300120000|2024-08-22 04:15:20|178978.7|178848.7|178986.4|178856.4|178986.4|178856.4|178977.4|178847.4|4
1724300130000|2024-08-22 04:15:30|178976|178846|178987.2|178857.2|178992.2|178862.2|178976|178846|5
1724300140000|2024-08-22 04:15:40|178985|178855|178987.2|178857.2|178987.2|178857.2|178985|178855|2
1724300150000|2024-08-22 04:15:50|178981.8|178851.8|178981.8|178851.8|178981.8|178851.8|178981.8|178851.8|1
1724300160000|2024-08-22 04:16:00|178976.4|178846.4|178976.4|178846.4|178981|178851|178976.4|178846.4|3
1724300170000|2024-08-22 04:16:10|178982.1|178852.1|178982.1|178852.1|178982.1|178852.1|178982.1|178852.1|1
1724300180000|2024-08-22 04:16:20|178982.2|178852.2|178982.2|178852.2|178982.2|178852.2|178982.2|178852.2|1
1724300200000|2024-08-22 04:16:40|178979.5|178849.5|178979.5|178849.5|178979.5|178849.5|178979.5|178849.5|1
1724300210000|2024-08-22 04:16:50|178979.9|178849.9|178979.9|178849.9|178979.9|178849.9|178979.9|178849.9|1
1724300220000|2024-08-22 04:17:00|178994.8|178864.8|178988|178858|178994.8|178864.8|178988|178858|2
1724300230000|2024-08-22 04:17:10|178987.4|178857.4|178981.8|178851.8|178987.4|178857.4|178975|178845|6
1724300240000|2024-08-22 04:17:20|178987.1|178857.1|178981.8|178851.8|178987.1|178857.1|178981.8|178851.8|2
1724300260000|2024-08-22 04:17:40|178978.4|178848.4|178978.4|178848.4|178978.4|178848.4|178978.4|178848.4|1
1724300280000|2024-08-22 04:18:00|178991.7|178861.7|178988.1|178858.1|178991.7|178861.7|178988.1|178858.1|2
1724300300000|2024-08-22 04:18:20|178982.2|178852.2|178982.2|178852.2|178982.2|178852.2|178982.2|178852.2|1
1724300310000|2024-08-22 04:18:30|178982.5|178852.5|178979.1|178849.1|178982.5|178852.5|178979.1|178849.1|2
1724300320000|2024-08-22 04:18:40|178979.6|178849.6|178979.6|178849.6|178979.6|178849.6|178979.6|178849.6|1
1724300330000|2024-08-22 04:18:50|178980.3|178850.3|178980.3|178850.3|178980.3|178850.3|178980.3|178850.3|1
1724300340000|2024-08-22 04:19:00|178995.5|178865.5|178989.3|178859.3|178995.5|178865.5|178989.3|178859.3|2
1724300350000|2024-08-22 04:19:10|178989.7|178859.7|178983.4|178853.4|178989.7|178859.7|178983.4|178853.4|2
1724300370000|2024-08-22 04:19:30|178980.8|178850.8|178980.8|178850.8|178980.8|178850.8|178980.8|178850.8|1
1724300380000|2024-08-22 04:19:40|178996.6|178866.6|178997|178867|178997|178867|178996.6|178866.6|2
1724300390000|2024-08-22 04:19:50|178989.8|178859.8|178989.8|178859.8|178989.8|178859.8|178989.8|178859.8|1
1724300400000|2024-08-22 04:20:00|178989.5|178859.5|178989.9|178859.9|178989.9|178859.9|178989.5|178859.5|2
1724300410000|2024-08-22 04:20:10|178983.6|178853.6|178983.6|178853.6|178983.6|178853.6|178983.6|178853.6|1
1724300420000|2024-08-22 04:20:20|178983.3|178853.3|178983.3|178853.3|178983.3|178853.3|178983.3|178853.3|1
1724300430000|2024-08-22 04:20:30|178975.4|178845.4|178981.1|178851.1|178981.1|178851.1|178975.4|178845.4|2
1724300440000|2024-08-22 04:20:40|178997.1|178867.1|178997.8|178867.8|178997.8|178867.8|178997.1|178867.1|2
1724300450000|2024-08-22 04:20:50|178992.6|178862.6|178992.6|178862.6|178992.6|178862.6|178992.6|178862.6|1
1724300460000|2024-08-22 04:21:00|178992.3|178862.3|178991.9|178861.9|178992.3|178862.3|178991.9|178861.9|2
1724300470000|2024-08-22 04:21:10|178984.9|178854.9|178984.9|178854.9|178984.9|178854.9|178984.9|178854.9|1
1724300480000|2024-08-22 04:21:20|178984.6|178854.6|178983.5|178853.5|178984.6|178854.6|178983.5|178853.5|2
1724300490000|2024-08-22 04:21:30|178977.3|178847.3|178977.3|178847.3|178977.3|178847.3|178977.3|178847.3|1
1724300510000|2024-08-22 04:21:50|178981|178851|178981|178851|178981|178851|178981|178851|1
1724300530000|2024-08-22 04:22:10|178991.5|178861.5|178979.8|178849.8|178991.5|178861.5|178979.8|178849.8|2
1724300550000|2024-08-22 04:22:30|178982.5|178852.5|178982.2|178852.2|178982.5|178852.5|178982.2|178852.2|2
1724300560000|2024-08-22 04:22:40|178988.1|178858.1|178976.1|178846.1|178988.1|178858.1|178976.1|178846.1|5
1724300570000|2024-08-22 04:22:50|178975.9|178845.9|178975.9|178845.9|178975.9|178845.9|178975.9|178845.9|1
1724300580000|2024-08-22 04:23:00|178976.2|178846.2|178976|178846|178976.2|178846.2|178976|178846|2
1724300590000|2024-08-22 04:23:10|178979|178849|178983|178853|178983|178853|178979|178849|4
1724300620000|2024-08-22 04:23:40|178982.6|178852.6|178989.5|178859.5|178989.5|178859.5|178982.6|178852.6|2
1724300630000|2024-08-22 04:23:50|178997.8|178867.8|178997.8|178867.8|178997.8|178867.8|178997.8|178867.8|1
1724300650000|2024-08-22 04:24:10|178980.6|178850.6|178983.4|178853.4|178983.4|178853.4|178980.6|178850.6|2
1724300680000|2024-08-22 04:24:40|178983.5|178853.5|178980.9|178850.9|178983.5|178853.5|178980.9|178850.9|2
1724300690000|2024-08-22 04:24:50|178996.9|178866.9|178998.1|178868.1|178998.1|178868.1|178996.9|178866.9|2
1724300700000|2024-08-22 04:25:00|178997.1|178867.1|178990.1|178860.1|178997.1|178867.1|178990.1|178860.1|3
1724300710000|2024-08-22 04:25:10|179004.5|178874.5|179004.5|178874.5|179004.5|178874.5|179004.5|178874.5|1
1724300720000|2024-08-22 04:25:20|179003.9|178873.9|179003.9|178873.9|179003.9|178873.9|179003.9|178873.9|1
1724300730000|2024-08-22 04:25:30|179004.4|178874.4|179004.4|178874.4|179004.4|178874.4|179004.4|178874.4|1
1724300740000|2024-08-22 04:25:40|179013.6|178883.6|179013.6|178883.6|179013.6|178883.6|179013.6|178883.6|1
1724300760000|2024-08-22 04:26:00|178979.9|178849.9|178984.1|178854.1|178984.1|178854.1|178979.9|178849.9|2
1724300780000|2024-08-22 04:26:20|178984.4|178854.4|178984.4|178854.4|178984.4|178854.4|178984.4|178854.4|1
1724300790000|2024-08-22 04:26:30|178980.3|178850.3|178980.3|178850.3|178980.3|178850.3|178980.3|178850.3|1
1724300800000|2024-08-22 04:26:40|178995.6|178865.6|178996|178866|178996.8|178866.8|178993.8|178863.8|5
1724300810000|2024-08-22 04:26:50|178996.8|178866.8|178996.8|178866.8|178996.8|178866.8|178996.8|178866.8|1
1724300820000|2024-08-22 04:27:00|179007.6|178877.6|179007.6|178877.6|179007.6|178877.6|179007.6|178877.6|1
1724300840000|2024-08-22 04:27:20|179007.5|178877.5|179008.3|178878.3|179008.3|178878.3|179007.5|178877.5|2
1724300850000|2024-08-22 04:27:30|179018.1|178888.1|179018.9|178888.9|179018.9|178888.9|179018.1|178888.1|2
1724300860000|2024-08-22 04:27:40|179020.1|178890.1|179020.1|178890.1|179020.1|178890.1|179020.1|178890.1|1
1724300870000|2024-08-22 04:27:50|179019.1|178889.1|179008.3|178878.3|179020.2|178890.2|179008.3|178878.3|7
1724300890000|2024-08-22 04:28:10|178985.5|178855.5|178985.6|178855.6|178985.6|178855.6|178981.1|178851.1|3
1724300910000|2024-08-22 04:28:30|178997.2|178867.2|178997.2|178867.2|178997.2|178867.2|178997.2|178867.2|1
1724300920000|2024-08-22 04:28:40|178981.1|178851.1|179017.9|178887.9|179017.9|178887.9|178981.1|178851.1|4
1724300950000|2024-08-22 04:29:10|179008.3|178878.3|178985.5|178855.5|179008.3|178878.3|178985.5|178855.5|2
1724300960000|2024-08-22 04:29:20|178985|178855|178985|178855|178985|178855|178985|178855|1
1724300970000|2024-08-22 04:29:30|178985.4|178855.4|178985.4|178855.4|178985.4|178855.4|178985.4|178855.4|1
1724300980000|2024-08-22 04:29:40|179003.7|178873.7|179003.7|178873.7|179003.7|178873.7|179003.7|178873.7|1
1724300990000|2024-08-22 04:29:50|179004.6|178874.6|179004.6|178874.6|179004.6|178874.6|179004.6|178874.6|1
1724301000000|2024-08-22 04:30:00|179013.2|178883.2|179006.5|178876.5|179013.2|178883.2|178997.3|178867.3|3
1724301010000|2024-08-22 04:30:10|179002.6|178872.6|179002.6|178872.6|179002.6|178872.6|178994.1|178864.1|3
1724301020000|2024-08-22 04:30:20|179000.7|178870.7|179073.5|178943.5|179073.6|178943.6|179000.7|178870.7|7
1724301030000|2024-08-22 04:30:30|179075|178945|179076.9|178946.9|179077.8|178947.8|179075|178945|5
1724301040000|2024-08-22 04:30:40|179076.3|178946.3|179077|178947|179077.2|178947.2|179076.3|178946.3|4
1724301050000|2024-08-22 04:30:50|179076.8|178946.8|179077.1|178947.1|179077.1|178947.1|179076.8|178946.8|2
1724301060000|2024-08-22 04:31:00|179075.3|178945.3|179077.4|178947.4|179079.1|178949.1|179075.3|178945.3|3
1724301070000|2024-08-22 04:31:10|179079.6|178949.6|179080.7|178950.7|179080.7|178950.7|179079.6|178949.6|2
1724301080000|2024-08-22 04:31:20|179080.3|178950.3|179084.6|178954.6|179084.6|178954.6|179080.3|178950.3|6
1724301090000|2024-08-22 04:31:30|179084.7|178954.7|179084.7|178954.7|179084.8|178954.8|179084.7|178954.7|3
1724301100000|2024-08-22 04:31:40|179084.6|178954.6|179085|178955|179085.8|178955.8|179084.6|178954.6|5
1724301110000|2024-08-22 04:31:50|179085.2|178955.2|179080.3|178950.3|179085.2|178955.2|179080.1|178950.1|6
1724301120000|2024-08-22 04:32:00|179077.5|178947.5|179077.6|178947.6|179077.6|178947.6|179077.5|178947.5|2
1724301130000|2024-08-22 04:32:10|179077.4|178947.4|179077.4|178947.4|179077.4|178947.4|179077.4|178947.4|1
1724301150000|2024-08-22 04:32:30|179082.7|178952.7|179083.7|178953.7|179083.7|178953.7|179082.7|178952.7|3
1724301160000|2024-08-22 04:32:40|179084.1|178954.1|179084.1|178954.1|179084.1|178954.1|179084.1|178954.1|1
1724301170000|2024-08-22 04:32:50|179083.7|178953.7|179076.6|178946.6|179083.7|178953.7|179076.5|178946.5|3
1724301180000|2024-08-22 04:33:00|179076.8|178946.8|179076.8|178946.8|179076.8|178946.8|179076.8|178946.8|1
1724301190000|2024-08-22 04:33:10|179077|178947|179077|178947|179077|178947|179077|178947|1
1724301200000|2024-08-22 04:33:20|179076.7|178946.7|179088.1|178958.1|179088.1|178958.1|179076.7|178946.7|4
1724301210000|2024-08-22 04:33:30|179087.8|178957.8|179087.8|178957.8|179087.8|178957.8|179087.8|178957.8|1
1724301220000|2024-08-22 04:33:40|179088|178958|179078.8|178948.8|179088.4|178958.4|179078.8|178948.8|3
1724301230000|2024-08-22 04:33:50|179078.5|178948.5|179135|179005|179135|179005|179078.5|178948.5|7
1724301240000|2024-08-22 04:34:00|179134.8|179004.8|179134.7|179004.7|179135.2|179005.2|179134.7|179004.7|5
1724301250000|2024-08-22 04:34:10|179138.4|179008.4|179138.4|179008.4|179138.4|179008.4|179138.4|179008.4|1
1724301260000|2024-08-22 04:34:20|179140.3|179010.3|179139.7|179009.7|179140.3|179010.3|179139.7|179009.7|2
1724301270000|2024-08-22 04:34:30|179140.2|179010.2|179141.2|179011.2|179141.3|179011.3|179140.2|179010.2|4
1724301280000|2024-08-22 04:34:40|179141.3|179011.3|179150.3|179020.3|179157.7|179027.7|179141.3|179011.3|14
1724301290000|2024-08-22 04:34:50|179150.6|179020.6|179148.2|179018.2|179150.6|179020.6|179148.2|179018.2|9
1724301300000|2024-08-22 04:35:00|179148|179018|179149.9|179019.9|179149.9|179019.9|179148|179018|2
1724301310000|2024-08-22 04:35:10|179150.1|179020.1|179159.4|179029.4|179159.5|179029.5|179149.8|179019.8|6
1724301320000|2024-08-22 04:35:20|179158|179028|179156.7|179026.7|179158|179028|179148.1|179018.1|6
1724301330000|2024-08-22 04:35:30|179148.5|179018.5|179149.1|179019.1|179149.1|179019.1|179148.5|179018.5|2
1724301340000|2024-08-22 04:35:40|179148.5|179018.5|179124.8|178994.8|179148.5|179018.5|179124.8|178994.8|5
1724301350000|2024-08-22 04:35:50|179124.5|178994.5|179124.5|178994.5|179124.5|178994.5|179124.5|178994.5|1
1724301360000|2024-08-22 04:36:00|179125|178995|179125|178995|179125|178995|179125|178995|1
1724301370000|2024-08-22 04:36:10|179124.6|178994.6|179136.1|179006.1|179136.4|179006.4|179124.6|178994.6|5
1724301380000|2024-08-22 04:36:20|179136|179006|179130.4|179000.4|179137.7|179007.7|179130.4|179000.4|5
1724301390000|2024-08-22 04:36:30|179130.5|179000.5|179137.8|179007.8|179144.5|179014.5|179130.5|179000.5|9
1724301400000|2024-08-22 04:36:40|179138|179008|179139.2|179009.2|179144.1|179014.1|179137.4|179007.4|22
1724301410000|2024-08-22 04:36:50|179139.7|179009.7|179154|179024|179154|179024|179139.7|179009.7|12
1724301420000|2024-08-22 04:37:00|179155|179025|179155.8|179025.8|179155.8|179025.8|179154.7|179024.7|7
1724301430000|2024-08-22 04:37:10|179155.7|179025.7|179155.5|179025.5|179155.7|179025.7|179155.5|179025.5|3
1724301440000|2024-08-22 04:37:20|179155|179025|179165.1|179035.1|179165.1|179035.1|179154.7|179024.7|9
1724301450000|2024-08-22 04:37:30|179165.3|179035.3|179165.8|179035.8|179165.8|179035.8|179153|179023|12
1724301460000|2024-08-22 04:37:40|179157.9|179027.9|179167|179037|179168|179038|179157.9|179027.9|11
1724301470000|2024-08-22 04:37:50|179158.7|179028.7|179153.2|179023.2|179167.3|179037.3|179149.1|179019.1|7
1724301480000|2024-08-22 04:38:00|179148.9|179018.9|179152.4|179022.4|179153.3|179023.3|179148.9|179018.9|6
1724301490000|2024-08-22 04:38:10|179152|179022|179153|179023|179153.1|179023.1|179149.4|179019.4|6
1724301500000|2024-08-22 04:38:20|179159.2|179029.2|179166.5|179036.5|179166.5|179036.5|179158.9|179028.9|6
1724301510000|2024-08-22 04:38:30|179166.9|179036.9|179166.8|179036.8|179166.9|179036.9|179158|179028|10
1724301520000|2024-08-22 04:38:40|179165.7|179035.7|179152.1|179022.1|179165.7|179035.7|179148.4|179018.4|6
1724301530000|2024-08-22 04:38:50|179151.8|179021.8|179148|179018|179151.8|179021.8|179148|179018|4
1724301540000|2024-08-22 04:39:00|179148.2|179018.2|179151.5|179021.5|179154.3|179024.3|179148.2|179018.2|9
1724301550000|2024-08-22 04:39:10|179151.4|179021.4|179162.1|179032.1|179162.1|179032.1|179151.4|179021.4|4
1724301560000|2024-08-22 04:39:20|179161.9|179031.9|179160.7|179030.7|179167|179037|179160|179030|8
1724301570000|2024-08-22 04:39:30|179159.2|179029.2|179167.2|179037.2|179167.3|179037.3|179159.2|179029.2|5
1724301580000|2024-08-22 04:39:40|179166.9|179036.9|179152.6|179022.6|179166.9|179036.9|179152.5|179022.5|3
1724301590000|2024-08-22 04:39:50|179152.5|179022.5|179152.3|179022.3|179152.5|179022.5|179152.3|179022.3|3
1724301600000|2024-08-22 04:40:00|179152.4|179022.4|179148|179018|179152.4|179022.4|179148|179018|6
1724301610000|2024-08-22 04:40:10|179166.6|179036.6|179163.8|179033.8|179166.6|179036.6|179163.8|179033.8|5
1724301620000|2024-08-22 04:40:20|179164|179034|179163.9|179033.9|179164|179034|179163.9|179033.9|2
1724301630000|2024-08-22 04:40:30|179148.2|179018.2|179140.6|179010.6|179148.5|179018.5|179140.6|179010.6|5
1724301640000|2024-08-22 04:40:40|179141.2|179011.2|179139.1|179009.1|179151.4|179021.4|179139.1|179009.1|12
1724301650000|2024-08-22 04:40:50|179140.5|179010.5|179147.4|179017.4|179147.4|179017.4|179139.1|179009.1|12
1724301660000|2024-08-22 04:41:00|179139.3|179009.3|179154.4|179024.4|179159.7|179029.7|179138.9|179008.9|14
1724301670000|2024-08-22 04:41:10|179159.7|179029.7|179164.2|179034.2|179167.8|179037.8|179154.4|179024.4|13
1724301680000|2024-08-22 04:41:20|179164.3|179034.3|179148.3|179018.3|179164.3|179034.3|179141|179011|8
1724301690000|2024-08-22 04:41:30|179147.3|179017.3|179148.1|179018.1|179148.5|179018.5|179147.3|179017.3|3
1724301700000|2024-08-22 04:41:40|179153.8|179023.8|179153.5|179023.5|179157|179027|179153.5|179023.5|9
1724301710000|2024-08-22 04:41:50|179154|179024|179154.3|179024.3|179154.6|179024.6|179148.9|179018.9|9
1724301720000|2024-08-22 04:42:00|179148.9|179018.9|179154.2|179024.2|179154.4|179024.4|179148.9|179018.9|11
1724301730000|2024-08-22 04:42:10|179165.4|179035.4|179164.6|179034.6|179165.6|179035.6|179156.1|179026.1|10
1724301740000|2024-08-22 04:42:20|179124.1|178994.1|179118.9|178988.9|179124.1|178994.1|179117.2|178987.2|4
1724301750000|2024-08-22 04:42:30|179120.5|178990.5|179120.1|178990.1|179120.5|178990.5|179120.1|178990.1|3
1724301760000|2024-08-22 04:42:40|179119.9|178989.9|179119.6|178989.6|179119.9|178989.9|179119.6|178989.6|2
1724301770000|2024-08-22 04:42:50|179128|178998|179120.3|178990.3|179128|178998|179120.3|178990.3|3
1724301780000|2024-08-22 04:43:00|179119.8|178989.8|179119.9|178989.9|179119.9|178989.9|179119.8|178989.8|2
1724301790000|2024-08-22 04:43:10|179119.8|178989.8|179117|178987|179119.8|178989.8|179117|178987|2
1724301800000|2024-08-22 04:43:20|179117.1|178987.1|179117|178987|179117.1|178987.1|179116.9|178986.9|3
1724301820000|2024-08-22 04:43:40|179123.4|178993.4|179123.4|178993.4|179123.4|178993.4|179123.4|178993.4|1
1724301830000|2024-08-22 04:43:50|179124.4|178994.4|179124.4|178994.4|179124.4|178994.4|179124.4|178994.4|1
1724301840000|2024-08-22 04:44:00|179124.1|178994.1|179124.1|178994.1|179124.1|178994.1|179124.1|178994.1|1
1724301850000|2024-08-22 04:44:10|179114|178984|179113.8|178983.8|179114|178984|179113.8|178983.8|3
1724301860000|2024-08-22 04:44:20|179124.4|178994.4|179118|178988|179124.5|178994.5|179118|178988|4
1724301870000|2024-08-22 04:44:30|179117.9|178987.9|179124.4|178994.4|179124.4|178994.4|179117.8|178987.8|4
1724301880000|2024-08-22 04:44:40|179124.5|178994.5|179117.5|178987.5|179124.8|178994.8|179117.5|178987.5|3
1724301890000|2024-08-22 04:44:50|179117.4|178987.4|179117.4|178987.4|179117.4|178987.4|179117.4|178987.4|1
1724301900000|2024-08-22 04:45:00|179117.3|178987.3|179117.3|178987.3|179117.3|178987.3|179117.3|178987.3|1
1724301910000|2024-08-22 04:45:10|179117.9|178987.9|179125.2|178995.2|179125.2|178995.2|179117.9|178987.9|2
1724301920000|2024-08-22 04:45:20|179124.7|178994.7|179121.6|178991.6|179124.7|178994.7|179121.6|178991.6|3
1724301930000|2024-08-22 04:45:30|179121.7|178991.7|179121.7|178991.7|179121.7|178991.7|179121.6|178991.6|3
1724301940000|2024-08-22 04:45:40|179120.9|178990.9|179120|178990|179120.9|178990.9|179120|178990|4
1724301950000|2024-08-22 04:45:50|179121.2|178991.2|179121.3|178991.3|179121.3|178991.3|179121.2|178991.2|2
1724301960000|2024-08-22 04:46:00|179121.1|178991.1|179122.3|178992.3|179122.3|178992.3|179121.1|178991.1|4
1724301970000|2024-08-22 04:46:10|179122.7|178992.7|179122.6|178992.6|179127.2|178997.2|179122.6|178992.6|4
1724301980000|2024-08-22 04:46:20|179123.3|178993.3|179121.1|178991.1|179123.3|178993.3|179121.1|178991.1|3
1724301990000|2024-08-22 04:46:30|179121.3|178991.3|179121.3|178991.3|179121.3|178991.3|179121.3|178991.3|1
1724302000000|2024-08-22 04:46:40|179122.8|178992.8|179122.8|178992.8|179122.8|178992.8|179122.8|178992.8|1
1724302010000|2024-08-22 04:46:50|179123|178993|179118.7|178988.7|179123|178993|179118.7|178988.7|3
1724302020000|2024-08-22 04:47:00|179118.5|178988.5|179123|178993|179123|178993|179118.5|178988.5|2
1724302030000|2024-08-22 04:47:10|179123.1|178993.1|179122.9|178992.9|179123.1|178993.1|179122.9|178992.9|3
1724302040000|2024-08-22 04:47:20|179121.4|178991.4|179121.4|178991.4|179121.4|178991.4|179121.4|178991.4|1
1724302050000|2024-08-22 04:47:30|179116.8|178986.8|179116.8|178986.8|179116.8|178986.8|179116.8|178986.8|1
1724302060000|2024-08-22 04:47:40|179117.4|178987.4|179117.4|178987.4|179117.4|178987.4|179117.4|178987.4|1
1724302070000|2024-08-22 04:47:50|179117.7|178987.7|179118.1|178988.1|179118.1|178988.1|179117.7|178987.7|3
1724302080000|2024-08-22 04:48:00|179117.4|178987.4|179141.3|179011.3|179141.3|179011.3|179116.7|178986.7|12
1724302090000|2024-08-22 04:48:10|179142.3|179012.3|179144|179014|179144.2|179014.2|179142.3|179012.3|3
1724302100000|2024-08-22 04:48:20|179144.4|179014.4|179145.7|179015.7|179145.7|179015.7|179143.5|179013.5|5
1724302110000|2024-08-22 04:48:30|179145|179015|179147.2|179017.2|179150.5|179020.5|179145|179015|9
1724302120000|2024-08-22 04:48:40|179143.1|179013.1|179147.5|179017.5|179147.5|179017.5|179143.1|179013.1|4
1724302130000|2024-08-22 04:48:50|179148.2|179018.2|179143.7|179013.7|179148.2|179018.2|179143|179013|3
1724302140000|2024-08-22 04:49:00|179143.8|179013.8|179143.6|179013.6|179143.8|179013.8|179139.5|179009.5|6
1724302150000|2024-08-22 04:49:10|179140|179010|179145.7|179015.7|179145.8|179015.8|179139.5|179009.5|7
1724302160000|2024-08-22 04:49:20|179142.8|179012.8|179142|179012|179142.8|179012.8|179139.1|179009.1|12
1724302170000|2024-08-22 04:49:30|179142.2|179012.2|179138.8|179008.8|179142.2|179012.2|179138|179008|14
1724302180000|2024-08-22 04:49:40|179138.9|179008.9|179137.1|179007.1|179142.4|179012.4|179134.1|179004.1|15
1724302190000|2024-08-22 04:49:50|179136.9|179006.9|179140.7|179010.7|179140.7|179010.7|179136.7|179006.7|3
1724302200000|2024-08-22 04:50:00|179141.3|179011.3|179112.4|178982.4|179143.7|179013.7|179112.4|178982.4|10
1724302210000|2024-08-22 04:50:10|179112.6|178982.6|179110|178980|179112.6|178982.6|179109.9|178979.9|6
1724302220000|2024-08-22 04:50:20|179109.9|178979.9|179110.1|178980.1|179110.1|178980.1|179109.9|178979.9|2
1724302230000|2024-08-22 04:50:30|179113.2|178983.2|179113.2|178983.2|179113.3|178983.3|179113.2|178983.2|3
1724302240000|2024-08-22 04:50:40|179113.1|178983.1|179122.5|178992.5|179122.5|178992.5|179113.1|178983.1|8
1724302250000|2024-08-22 04:50:50|179123.6|178993.6|179123.8|178993.8|179123.8|178993.8|179123.6|178993.6|2
1724302260000|2024-08-22 04:51:00|179120.8|178990.8|179120.8|178990.8|179120.8|178990.8|179120.7|178990.7|3
1724302270000|2024-08-22 04:51:10|179120.7|178990.7|179125.6|178995.6|179125.6|178995.6|179119.5|178989.5|6
1724302280000|2024-08-22 04:51:20|179125.8|178995.8|179121.9|178991.9|179126|178996|179121.9|178991.9|5
1724302290000|2024-08-22 04:51:30|179122.1|178992.1|179132.8|179002.8|179133.2|179003.2|179122.1|178992.1|15
1724302300000|2024-08-22 04:51:40|179133.6|179003.6|179149|179019|179149|179019|179133.6|179003.6|9
1724302310000|2024-08-22 04:51:50|179150|179020|179149.9|179019.9|179150|179020|179149.9|179019.9|2
1724302320000|2024-08-22 04:52:00|179149.6|179019.6|179149.6|179019.6|179149.6|179019.6|179145.3|179015.3|5
1724302330000|2024-08-22 04:52:10|179151.9|179021.9|179151.9|179021.9|179151.9|179021.9|179145.1|179015.1|3
1724302340000|2024-08-22 04:52:20|179145.1|179015.1|179150.7|179020.7|179152.2|179022.2|179144.1|179014.1|12
1724302350000|2024-08-22 04:52:30|179151.7|179021.7|179145.5|179015.5|179151.7|179021.7|179145.5|179015.5|6
1724302360000|2024-08-22 04:52:40|179145.2|179015.2|179146.2|179016.2|179146.8|179016.8|179145.2|179015.2|4
1724302370000|2024-08-22 04:52:50|179145.8|179015.8|179145.8|179015.8|179145.8|179015.8|179145.8|179015.8|1
1724302380000|2024-08-22 04:53:00|179145.9|179015.9|179146.4|179016.4|179146.4|179016.4|179145.9|179015.9|2
1724302390000|2024-08-22 04:53:10|179146.2|179016.2|179146|179016|179146.2|179016.2|179141.9|179011.9|3
1724302400000|2024-08-22 04:53:20|179145.3|179015.3|179145.2|179015.2|179145.3|179015.3|179145.1|179015.1|3
1724302410000|2024-08-22 04:53:30|179144.8|179014.8|179144.2|179014.2|179144.8|179014.8|179144.2|179014.2|3
1724302420000|2024-08-22 04:53:40|179144.4|179014.4|179143.5|179013.5|179144.4|179014.4|179140.4|179010.4|4
1724302430000|2024-08-22 04:53:50|179143.3|179013.3|179132.5|179002.5|179145.4|179015.4|179131.2|179001.2|8
1724302440000|2024-08-22 04:54:00|179135.5|179005.5|179142.2|179012.2|179142.2|179012.2|179135.4|179005.4|22
1724302450000|2024-08-22 04:54:10|179142.1|179012.1|179148.5|179018.5|179148.5|179018.5|179138.3|179008.3|9
1724302460000|2024-08-22 04:54:20|179148.3|179018.3|179148.2|179018.2|179148.4|179018.4|179148.2|179018.2|3
1724302470000|2024-08-22 04:54:30|179151.7|179021.7|179152.4|179022.4|179152.6|179022.6|179151.7|179021.7|4
1724302480000|2024-08-22 04:54:40|179146.3|179016.3|179115.2|178985.2|179146.3|179016.3|179115.2|178985.2|9
1724302490000|2024-08-22 04:54:50|179114.8|178984.8|179100.6|178970.6|179114.8|178984.8|179100.6|178970.6|4
1724302500000|2024-08-22 04:55:00|179099.4|178969.4|179098.3|178968.3|179099.4|178969.4|179098.3|178968.3|2
1724302510000|2024-08-22 04:55:10|179098.7|178968.7|179098.5|178968.5|179098.7|178968.7|179098.5|178968.5|2
1724302520000|2024-08-22 04:55:20|179097.1|178967.1|179097.1|178967.1|179097.1|178967.1|179097.1|178967.1|1
1724302530000|2024-08-22 04:55:30|179096.8|178966.8|179096.8|178966.8|179096.8|178966.8|179096.8|178966.8|1
1724302540000|2024-08-22 04:55:40|179096.7|178966.7|179096.7|178966.7|179096.7|178966.7|179096.7|178966.7|1
1724302550000|2024-08-22 04:55:50|179096.6|178966.6|179096.8|178966.8|179096.8|178966.8|179096.6|178966.6|2
1724302560000|2024-08-22 04:56:00|179097.1|178967.1|179098.9|178968.9|179098.9|178968.9|179096.8|178966.8|3
1724302570000|2024-08-22 04:56:10|179100.1|178970.1|179095.6|178965.6|179100.1|178970.1|179095.6|178965.6|3
1724302580000|2024-08-22 04:56:20|179095.7|178965.7|179095.7|178965.7|179095.7|178965.7|179095.7|178965.7|1
1724302590000|2024-08-22 04:56:30|179095.9|178965.9|179105.4|178975.4|179105.4|178975.4|179090.9|178960.9|5
1724302600000|2024-08-22 04:56:40|179102.7|178972.7|179102.7|178972.7|179102.7|178972.7|179102.7|178972.7|1
1724302610000|2024-08-22 04:56:50|179105.1|178975.1|179106.6|178976.6|179106.6|178976.6|179105.1|178975.1|2
1724302620000|2024-08-22 04:57:00|179106.9|178976.9|179106.9|178976.9|179106.9|178976.9|179106.9|178976.9|1
1724302640000|2024-08-22 04:57:20|179108.8|178978.8|179109.4|178979.4|179109.4|178979.4|179108.8|178978.8|2
1724302650000|2024-08-22 04:57:30|179109.1|178979.1|179109.1|178979.1|179109.1|178979.1|179109.1|178979.1|1
1724302660000|2024-08-22 04:57:40|179109.5|178979.5|179108.4|178978.4|179109.5|178979.5|179108.4|178978.4|2
1724302680000|2024-08-22 04:58:00|179108.3|178978.3|179108.3|178978.3|179108.3|178978.3|179108.3|178978.3|1
1724302690000|2024-08-22 04:58:10|179109.4|178979.4|179109.3|178979.3|179109.4|178979.4|179109.3|178979.3|2
1724302710000|2024-08-22 04:58:30|179109.5|178979.5|179108.5|178978.5|179109.5|178979.5|179108.5|178978.5|2
1724302740000|2024-08-22 04:59:00|179108.6|178978.6|179108.6|178978.6|179108.6|178978.6|179108.6|178978.6|1
1724302750000|2024-08-22 04:59:10|179109.7|178979.7|179109.7|178979.7|179109.7|178979.7|179109.7|178979.7|1
1724302760000|2024-08-22 04:59:20|179109.6|178979.6|179109.6|178979.6|179109.6|178979.6|179109.6|178979.6|1
1724302770000|2024-08-22 04:59:30|179108.6|178978.6|179108.6|178978.6|179108.6|178978.6|179108.6|178978.6|1
1724302790000|2024-08-22 04:59:50|179108.4|178978.4|179108.4|178978.4|179108.4|178978.4|179108.4|178978.4|1
1724302800000|2024-08-22 05:00:00|179087.3|178997.3|179085.1|178995.1|179087.3|178997.3|179085.1|178995.1|3
1724302830000|2024-08-22 05:00:30|179084.2|178994.2|179084.2|178994.2|179084.2|178994.2|179084.2|178994.2|1
1724302840000|2024-08-22 05:00:40|179078.5|178988.5|179079|178989|179079|178989|179078.5|178988.5|2
1724302850000|2024-08-22 05:00:50|179082.6|178992.6|179080.9|178990.9|179082.6|178992.6|179078.5|178988.5|3
1724302860000|2024-08-22 05:01:00|179082.6|178992.6|179082.3|178992.3|179083.4|178993.4|179082.3|178992.3|3
1724302870000|2024-08-22 05:01:10|179083.3|178993.3|179083.5|178993.5|179083.5|178993.5|179083.3|178993.3|2
1724302880000|2024-08-22 05:01:20|179082.7|178992.7|179081.1|178991.1|179082.7|178992.7|179081.1|178991.1|2
1724302890000|2024-08-22 05:01:30|179081.2|178991.2|179083.7|178993.7|179091.9|179001.9|179081.2|178991.2|7
1724302900000|2024-08-22 05:01:40|179084.1|178994.1|179084|178994|179084.1|178994.1|179084|178994|2
1724302910000|2024-08-22 05:01:50|179083.9|178993.9|179084|178994|179084|178994|179083.9|178993.9|2
1724302920000|2024-08-22 05:02:00|179084.3|178994.3|179099.5|179009.5|179101.7|179011.7|179084.3|178994.3|7
1724302930000|2024-08-22 05:02:10|179098.5|179008.5|179096.7|179006.7|179102.3|179012.3|179096.7|179006.7|6
1724302940000|2024-08-22 05:02:20|179096.4|179006.4|179098.8|179008.8|179098.8|179008.8|179094.6|179004.6|10
1724302950000|2024-08-22 05:02:30|179098.4|179008.4|179079.2|178989.2|179102.2|179012.2|179079.2|178989.2|12
1724302960000|2024-08-22 05:02:40|179078.7|178988.7|179078.2|178988.2|179078.8|178988.8|179078.2|178988.2|3
1724302970000|2024-08-22 05:02:50|179078.1|178988.1|179078.1|178988.1|179078.1|178988.1|179078.1|178988.1|1
1724302990000|2024-08-22 05:03:10|179073.5|178983.5|179073.2|178983.2|179073.5|178983.5|179073.2|178983.2|2
1724303010000|2024-08-22 05:03:30|179076|178986|179075.7|178985.7|179077.3|178987.3|179073.2|178983.2|4
1724303050000|2024-08-22 05:04:10|179081.5|178991.5|179079.9|178989.9|179081.5|178991.5|179077.1|178987.1|4
1724303060000|2024-08-22 05:04:20|179078.7|178988.7|179078.7|178988.7|179078.7|178988.7|179078.7|178988.7|1
1724303080000|2024-08-22 05:04:40|179081|178991|179081|178991|179081|178991|179081|178991|1
1724303110000|2024-08-22 05:05:10|179081.1|178991.1|179083.1|178993.1|179083.1|178993.1|179081.1|178991.1|2
1724303120000|2024-08-22 05:05:20|179081.3|178991.3|179079.9|178989.9|179081.3|178991.3|179079.9|178989.9|2
1724303160000|2024-08-22 05:06:00|179076.3|178986.3|179079.7|178989.7|179079.7|178989.7|179076.3|178986.3|2
1724303180000|2024-08-22 05:06:20|179080.2|178990.2|179080.2|178990.2|179080.2|178990.2|179080.2|178990.2|1
1724303210000|2024-08-22 05:06:50|179078.6|178988.6|179078.6|178988.6|179078.6|178988.6|179078.6|178988.6|1
1724303220000|2024-08-22 05:07:00|179069.7|178979.7|179069.7|178979.7|179069.7|178979.7|179069.7|178979.7|1
1724303230000|2024-08-22 05:07:10|179069.3|178979.3|179065.9|178975.9|179069.3|178979.3|179065.9|178975.9|2
1724303260000|2024-08-22 05:07:40|179065.3|178975.3|179067.1|178977.1|179067.1|178977.1|179065.3|178975.3|2
1724303270000|2024-08-22 05:07:50|179068.7|178978.7|179068.7|178978.7|179068.7|178978.7|179068.7|178978.7|1
1724303280000|2024-08-22 05:08:00|179063.4|178973.4|179065.4|178975.4|179065.4|178975.4|179059.7|178969.7|4
1724303300000|2024-08-22 05:08:20|179066.6|178976.6|179066.6|178976.6|179066.6|178976.6|179066.6|178976.6|1
1724303350000|2024-08-22 05:09:10|179066|178976|179066|178976|179066|178976|179066|178976|1
1724303420000|2024-08-22 05:10:20|179069.7|178979.7|179075.3|178985.3|179075.3|178985.3|179069.7|178979.7|3
1724303430000|2024-08-22 05:10:30|179076|178986|179076|178986|179076|178986|179076|178986|1
1724303460000|2024-08-22 05:11:00|179076.1|178986.1|179076.1|178986.1|179076.1|178986.1|179076.1|178986.1|1
1724303480000|2024-08-22 05:11:20|179077.3|178987.3|179075.6|178985.6|179077.3|178987.3|179075.6|178985.6|2
1724303500000|2024-08-22 05:11:40|179073.5|178983.5|179073.5|178983.5|179073.5|178983.5|179073.5|178983.5|1
1724303530000|2024-08-22 05:12:10|179071.3|178981.3|179072.7|178982.7|179072.7|178982.7|179071.3|178981.3|2
1724303540000|2024-08-22 05:12:20|179068.3|178978.3|179067|178977|179068.3|178978.3|179065.7|178975.7|5
1724303550000|2024-08-22 05:12:30|179065.2|178975.2|179065.2|178975.2|179065.2|178975.2|179065.2|178975.2|1
1724303560000|2024-08-22 05:12:40|179063.8|178973.8|179063.8|178973.8|179063.8|178973.8|179063.8|178973.8|1
1724303570000|2024-08-22 05:12:50|179065.2|178975.2|179064|178974|179067.6|178977.6|179057.7|178967.7|10
1724303580000|2024-08-22 05:13:00|179064.9|178974.9|179065.3|178975.3|179065.9|178975.9|179064.9|178974.9|3
1724303590000|2024-08-22 05:13:10|179064.1|178974.1|178998.3|178908.3|179064.1|178974.1|178998.3|178908.3|15
1724303600000|2024-08-22 05:13:20|178998|178908|178996|178906|178998.2|178908.2|178996|178906|3
1724303610000|2024-08-22 05:13:30|178996.1|178906.1|178996|178906|178996.1|178906.1|178996|178906|2
1724303620000|2024-08-22 05:13:40|178995.6|178905.6|178991.7|178901.7|178996|178906|178991.7|178901.7|8
1724303630000|2024-08-22 05:13:50|178991.6|178901.6|178991.6|178901.6|178991.6|178901.6|178991.6|178901.6|1
1724303640000|2024-08-22 05:14:00|178991.9|178901.9|178991.6|178901.6|178991.9|178901.9|178991.6|178901.6|2
1724303650000|2024-08-22 05:14:10|178991.7|178901.7|178991.6|178901.6|178991.7|178901.7|178991.6|178901.6|2
1724303660000|2024-08-22 05:14:20|178991.7|178901.7|178991.5|178901.5|178991.7|178901.7|178991.4|178901.4|3
1724303680000|2024-08-22 05:14:40|178991.6|178901.6|178990.4|178900.4|178991.6|178901.6|178990.4|178900.4|3
1724303690000|2024-08-22 05:14:50|178991.3|178901.3|178991.3|178901.3|178991.3|178901.3|178991.3|178901.3|1
1724303700000|2024-08-22 05:15:00|178991.6|178901.6|178991.3|178901.3|178991.6|178901.6|178991.3|178901.3|2
1724303710000|2024-08-22 05:15:10|178991.2|178901.2|178991.2|178901.2|178991.2|178901.2|178991.2|178901.2|1
1724303730000|2024-08-22 05:15:30|178991|178901|178991.3|178901.3|178991.3|178901.3|178991|178901|2
1724303740000|2024-08-22 05:15:40|178991.2|178901.2|178991.2|178901.2|178991.2|178901.2|178991.2|178901.2|1
1724303760000|2024-08-22 05:16:00|178991.4|178901.4|178991|178901|178991.4|178901.4|178991|178901|3
1724303780000|2024-08-22 05:16:20|178989.6|178899.6|179008.6|178878.6|179008.7|178899.6|178989.6|178867.1|12
1724303790000|2024-08-22 05:16:30|179009|178879|179011.6|178881.6|179014.1|178884.1|179009|178879|6
1724303800000|2024-08-22 05:16:40|179011.7|178881.7|179026.2|178896.2|179026.2|178896.2|179010.2|178880.2|7
1724303810000|2024-08-22 05:16:50|179026.3|178896.3|179030|178900|179030|178900|179026.3|178896.3|3
1724303820000|2024-08-22 05:17:00|179030.7|178900.7|179031.9|178901.9|179031.9|178901.9|179030.7|178900.7|3
1724303830000|2024-08-22 05:17:10|179031.3|178901.3|179032.1|178902.1|179032.3|178902.3|179030.2|178900.2|5
1724303840000|2024-08-22 05:17:20|179002.8|178912.8|179010.8|178920.8|179013|178923|179002.8|178912.8|9
1724303850000|2024-08-22 05:17:30|179009.3|178919.3|179008.1|178918.1|179009.3|178919.3|179003.5|178913.5|9
1724303860000|2024-08-22 05:17:40|179006|178916|179028.5|178898.5|179031.2|178916|179005.4|178898.4|12
1724303870000|2024-08-22 05:17:50|179029.3|178899.3|179033.7|178903.7|179033.7|178903.7|179029|178899|8
1724303880000|2024-08-22 05:18:00|179033.4|178903.4|179035.4|178905.4|179035.4|178905.4|179032.6|178902.6|7
1724303890000|2024-08-22 05:18:10|179034.9|178904.9|179018.3|178928.3|179041.6|178929.7|179011.3|178902.7|19
1724303900000|2024-08-22 05:18:20|179020|178930|179010.2|178920.2|179021.4|178931.4|179003.5|178913.5|9
1724303910000|2024-08-22 05:18:30|179009.4|178919.4|179010.4|178920.4|179011.7|178921.7|179009.4|178919.4|10
1724303920000|2024-08-22 05:18:40|179012.5|178922.5|179010.1|178920.1|179012.5|178922.5|179010.1|178920.1|4
1724303930000|2024-08-22 05:18:50|179009.8|178919.8|179003.5|178913.5|179009.8|178919.8|179003.5|178913.5|8
1724303940000|2024-08-22 05:19:00|179003.7|178913.7|179004.8|178914.8|179005|178915|179003.7|178913.7|4
1724303950000|2024-08-22 05:19:10|179004.7|178914.7|179005.3|178915.3|179005.3|178915.3|179004.7|178914.7|4
1724303960000|2024-08-22 05:19:20|179006.1|178916.1|179009.3|178919.3|179014.6|178924.6|179006.1|178916.1|10
1724303970000|2024-08-22 05:19:30|179009|178919|179007.9|178917.9|179011|178921|179007.8|178917.8|12
1724303980000|2024-08-22 05:19:40|179007.1|178917.1|179009.3|178919.3|179009.7|178919.7|179007|178917|7
1724303990000|2024-08-22 05:19:50|179007.9|178917.9|179016.1|178926.1|179016.1|178926.1|179007.8|178917.8|12
1724304000000|2024-08-22 05:20:00|179015.8|178925.8|179008.6|178918.6|179015.8|178925.8|179001.3|178911.3|9
1724304010000|2024-08-22 05:20:10|179007.5|178917.5|179007.7|178917.7|179008.4|178918.4|179005.7|178915.7|9
1724304020000|2024-08-22 05:20:20|179005.6|178915.6|179010|178920|179010|178920|179005.6|178915.6|5
1724304030000|2024-08-22 05:20:30|179010.3|178920.3|179008.1|178918.1|179010.3|178920.3|179008.1|178918.1|5
1724304040000|2024-08-22 05:20:40|179007.6|178917.6|179007.8|178917.8|179008.2|178918.2|179006.1|178916.1|7
1724304050000|2024-08-22 05:20:50|179008.2|178918.2|179011.2|178921.2|179011.2|178921.2|179008|178918|7
1724304060000|2024-08-22 05:21:00|179012|178922|179018|178928|179018|178928|179010.4|178920.4|20
1724304070000|2024-08-22 05:21:10|179011.7|178921.7|179008.6|178918.6|179014.8|178924.8|179008.6|178918.6|10
1724304080000|2024-08-22 05:21:20|179008.5|178918.5|179010.4|178920.4|179010.4|178920.4|179008.2|178918.2|3
1724304090000|2024-08-22 05:21:30|179010.6|178920.6|179011.6|178921.6|179012|178922|179010.6|178920.6|4
1724304100000|2024-08-22 05:21:40|179011.7|178921.7|179014.3|178924.3|179014.3|178924.3|179009.5|178919.5|11
1724304110000|2024-08-22 05:21:50|179013.7|178923.7|179010.3|178920.3|179014.3|178924.3|179010.3|178920.3|7
1724304120000|2024-08-22 05:22:00|179010.4|178920.4|179010.7|178920.7|179013.5|178923.5|179009.1|178919.1|10
1724304130000|2024-08-22 05:22:10|179010.9|178920.9|179005.9|178915.9|179010.9|178920.9|179003.8|178913.8|11
1724304140000|2024-08-22 05:22:20|179006|178916|179005.8|178915.8|179006|178916|179005.4|178915.4|4
1724304150000|2024-08-22 05:22:30|179005.7|178915.7|179002.6|178912.6|179005.7|178915.7|179001.9|178911.9|5
1724304160000|2024-08-22 05:22:40|179002.2|178912.2|179002.2|178912.2|179002.2|178912.2|179002.2|178912.2|1
1724304170000|2024-08-22 05:22:50|179002.5|178912.5|179003.3|178913.3|179003.3|178913.3|179002.5|178912.5|2
1724304180000|2024-08-22 05:23:00|179002.2|178912.2|179009.5|178919.5|179009.5|178919.5|179002.2|178912.2|8
1724304190000|2024-08-22 05:23:10|179009.6|178919.6|179008|178918|179009.8|178919.8|179007.9|178917.9|5
1724304200000|2024-08-22 05:23:20|179005.9|178915.9|178920.1|178830.1|179005.9|178915.9|178917.6|178827.6|10
1724304210000|2024-08-22 05:23:30|178919.5|178829.5|178920.6|178830.6|178921.3|178831.3|178919|178829|7
1724304220000|2024-08-22 05:23:40|178922.1|178832.1|178921.9|178831.9|178923.5|178833.5|178920.6|178830.6|13
1724304230000|2024-08-22 05:23:50|178922.1|178832.1|178918.7|178828.7|178923.5|178833.5|178916.2|178826.2|7
1724304240000|2024-08-22 05:24:00|178923.7|178833.7|178919|178829|178923.7|178833.7|178914.2|178824.2|19
1724304250000|2024-08-22 05:24:10|178916|178826|178914.5|178824.5|178916|178826|178910.7|178820.7|10
1724304260000|2024-08-22 05:24:20|178910.2|178820.2|178914|178824|178915.1|178825.1|178910.2|178820.2|5
1724304270000|2024-08-22 05:24:30|178910|178820|178917.3|178827.3|178918.7|178828.7|178910|178820|11
1724304280000|2024-08-22 05:24:40|178916.3|178826.3|178911.8|178821.8|178916.3|178826.3|178911.8|178821.8|6
1724304290000|2024-08-22 05:24:50|178916.3|178826.3|178911.7|178821.7|178916.5|178826.5|178909.9|178819.9|18
1724304300000|2024-08-22 05:25:00|178916.2|178826.2|178915.7|178825.7|178918.3|178828.3|178911|178821|17
1724304310000|2024-08-22 05:25:10|178911.6|178821.6|178908.1|178818.1|178917.9|178827.9|178906.7|178816.7|19
1724304320000|2024-08-22 05:25:20|178917.2|178827.2|178910.6|178820.6|178917.2|178827.2|178907|178817|15
1724304330000|2024-08-22 05:25:30|178909.9|178819.9|178909.9|178819.9|178914.7|178824.7|178909.9|178819.9|7
1724304340000|2024-08-22 05:25:40|178909.1|178819.1|178906.4|178816.4|178922.2|178832.2|178906|178816|16
1724304350000|2024-08-22 05:25:50|178906|178816|178904.1|178814.1|178920.1|178830.1|178904.1|178814.1|13
1724304360000|2024-08-22 05:26:00|178906.2|178816.2|178917.1|178827.1|178917.1|178827.1|178902.9|178812.9|6
1724304370000|2024-08-22 05:26:10|178911.6|178821.6|178917.1|178827.1|178921.9|178831.9|178911.6|178821.6|18
1724304380000|2024-08-22 05:26:20|178911.4|178821.4|178920.9|178830.9|178923.1|178833.1|178910|178820|18
1724304390000|2024-08-22 05:26:30|178916.7|178826.7|178915.6|178825.6|178921|178831|178912.3|178822.3|19
1724304400000|2024-08-22 05:26:40|178924.9|178834.9|178926.7|178836.7|178926.7|178836.7|178916.6|178826.6|7
1724304410000|2024-08-22 05:26:50|178926.6|178836.6|178920.9|178830.9|178931.2|178841.2|178915.9|178825.9|16
1724304420000|2024-08-22 05:27:00|178931.2|178841.2|178925.3|178835.3|178931.2|178841.2|178916.8|178826.8|12
1724304430000|2024-08-22 05:27:10|178917|178827|178917.5|178827.5|178925.4|178835.4|178916.5|178826.5|10
1724304440000|2024-08-22 05:27:20|178926.1|178836.1|178925.5|178835.5|178926.1|178836.1|178925.5|178835.5|2
1724304450000|2024-08-22 05:27:30|178925.6|178835.6|178925.6|178835.6|178925.6|178835.6|178925.6|178835.6|1
1724304460000|2024-08-22 05:27:40|178917.4|178827.4|178917.4|178827.4|178925.5|178835.5|178917.2|178827.2|4
1724304470000|2024-08-22 05:27:50|178918|178828|178918|178828|178918|178828|178918|178828|1
1724304480000|2024-08-22 05:28:00|178917.4|178827.4|178925.6|178835.6|178925.7|178835.7|178917.2|178827.2|5
1724304490000|2024-08-22 05:28:10|178925.8|178835.8|178916.4|178826.4|178925.8|178835.8|178916.4|178826.4|5
1724304500000|2024-08-22 05:28:20|178921.5|178831.5|178919.4|178829.4|178924.2|178834.2|178916.4|178826.4|7
1724304510000|2024-08-22 05:28:30|178917.2|178827.2|178917.2|178827.2|178917.2|178827.2|178917.2|178827.2|1
1724304520000|2024-08-22 05:28:40|178917|178827|178918|178828|178919.2|178829.2|178917|178827|4
1724304530000|2024-08-22 05:28:50|178918.3|178828.3|178918.1|178828.1|178918.3|178828.3|178918.1|178828.1|3
1724304540000|2024-08-22 05:29:00|178918.3|178828.3|178919.3|178829.3|178919.3|178829.3|178918.1|178828.1|3
1724304550000|2024-08-22 05:29:10|178920.3|178830.3|178920.5|178830.5|178920.5|178830.5|178920.3|178830.3|2
1724304570000|2024-08-22 05:29:30|178922.9|178832.9|178923.7|178833.7|178923.7|178833.7|178922.9|178832.9|2
1724304580000|2024-08-22 05:29:40|178923.9|178833.9|178923.9|178833.9|178923.9|178833.9|178923.9|178833.9|1
1724304590000|2024-08-22 05:29:50|178920.7|178830.7|178919.1|178829.1|178920.8|178830.8|178919.1|178829.1|4
1724304600000|2024-08-22 05:30:00|178919|178829|178937.7|178847.7|178939|178849|178919|178829|8
1724304610000|2024-08-22 05:30:10|178936.7|178846.7|178940.8|178850.8|178940.8|178850.8|178936.7|178846.7|7
1724304620000|2024-08-22 05:30:20|178940.9|178850.9|178940.8|178850.8|178940.9|178850.9|178940.8|178850.8|2
1724304630000|2024-08-22 05:30:30|178937.6|178847.6|178937.7|178847.7|178937.7|178847.7|178937.6|178847.6|2
1724304640000|2024-08-22 05:30:40|178938.3|178848.3|178938.4|178848.4|178938.4|178848.4|178938.2|178848.2|4
1724304650000|2024-08-22 05:30:50|178938|178848|178937.6|178847.6|178938|178848|178937.6|178847.6|2
1724304660000|2024-08-22 05:31:00|178937.7|178847.7|178937.7|178847.7|178937.7|178847.7|178937.7|178847.7|1
1724304670000|2024-08-22 05:31:10|178937.6|178847.6|178964.7|178834.7|178964.7|178850.9|178935|178825|10
1724304680000|2024-08-22 05:31:20|178965.6|178835.6|178947.7|178857.7|178968|178858.6|178942.9|178835.6|8
1724304690000|2024-08-22 05:31:30|178949.1|178859.1|178947|178857|178949.1|178859.1|178947|178857|2
1724304700000|2024-08-22 05:31:40|178943.3|178853.3|178963.1|178873.1|178965.4|178875.4|178943.3|178853.3|9
1724304710000|2024-08-22 05:31:50|178965.9|178875.9|178968.4|178878.4|178968.4|178878.4|178962.2|178872.2|11
1724304720000|2024-08-22 05:32:00|178964.1|178874.1|178965.4|178875.4|178971.6|178881.6|178964.1|178874.1|16
1724304730000|2024-08-22 05:32:10|178969.2|178879.2|178966.3|178876.3|178972.9|178882.9|178964.7|178874.7|17
1724304740000|2024-08-22 05:32:20|178964.2|178874.2|178964.8|178874.8|178971.6|178881.6|178964.2|178874.2|4
1724304750000|2024-08-22 05:32:30|178965.9|178875.9|178964|178874|178967.6|178877.6|178964|178874|5
1724304760000|2024-08-22 05:32:40|178971.4|178881.4|178963.5|178873.5|178971.4|178881.4|178960.2|178870.2|6
1724304780000|2024-08-22 05:33:00|178963.3|178873.3|178963.3|178873.3|178963.3|178873.3|178963.3|178873.3|1
1724304790000|2024-08-22 05:33:10|178958.1|178868.1|178958.1|178868.1|178958.1|178868.1|178958.1|178868.1|1
1724304810000|2024-08-22 05:33:30|178958.2|178868.2|178962.6|178872.6|178962.6|178872.6|178958.2|178868.2|2
1724304820000|2024-08-22 05:33:40|178960.2|178870.2|178961.2|178871.2|178965.5|178875.5|178960.2|178870.2|3
1724304830000|2024-08-22 05:33:50|178960.2|178870.2|178961.1|178871.1|178966.3|178876.3|178960.2|178870.2|13
1724304850000|2024-08-22 05:34:10|178957.4|178867.4|178957.4|178867.4|178957.4|178867.4|178957.4|178867.4|1
1724304860000|2024-08-22 05:34:20|178954.8|178864.8|178957.4|178867.4|178957.4|178867.4|178954.8|178864.8|2
1724304870000|2024-08-22 05:34:30|178960.8|178870.8|178960.8|178870.8|178960.8|178870.8|178960.8|178870.8|1
1724304900000|2024-08-22 05:35:00|178957.2|178867.2|178957.2|178867.2|178957.2|178867.2|178954.7|178864.7|3
1724304920000|2024-08-22 05:35:20|178955.1|178865.1|178958.2|178868.2|178958.2|178868.2|178953.5|178863.5|3
1724304940000|2024-08-22 05:35:40|178957.6|178867.6|178957.6|178867.6|178957.6|178867.6|178957.6|178867.6|1
1724304960000|2024-08-22 05:36:00|178951.5|178861.5|178951.5|178861.5|178951.5|178861.5|178951.5|178861.5|1
1724304980000|2024-08-22 05:36:20|178952.3|178862.3|178964.7|178874.7|178969.7|178879.7|178952.3|178862.3|9
1724304990000|2024-08-22 05:36:30|178963.2|178873.2|178963|178873|178964.8|178874.8|178962.7|178872.7|5
1724305000000|2024-08-22 05:36:40|178967.6|178877.6|178963|178873|178967.6|178877.6|178963|178873|4
1724305010000|2024-08-22 05:36:50|178960.5|178870.5|178960.5|178870.5|178960.5|178870.5|178960.5|178870.5|1
1724305020000|2024-08-22 05:37:00|178957.4|178867.4|178960.7|178870.7|178960.7|178870.7|178957.4|178867.4|2
1724305030000|2024-08-22 05:37:10|178964.9|178874.9|178972.2|178882.2|178975.6|178885.6|178958.3|178868.3|8
1724305040000|2024-08-22 05:37:20|178968|178878|178972.2|178882.2|178972.2|178882.2|178968|178878|5
1724305050000|2024-08-22 05:37:30|178968|178878|178965.7|178875.7|178968|178878|178965.7|178875.7|2
1724305060000|2024-08-22 05:37:40|178966.3|178876.3|178968.7|178878.7|178968.7|178878.7|178966.3|178876.3|3
1724305070000|2024-08-22 05:37:50|178976.1|178886.1|178968.8|178878.8|178976.1|178886.1|178960.3|178870.3|5
1724305080000|2024-08-22 05:38:00|178960.3|178870.3|178960.7|178870.7|178970.2|178880.2|178956.5|178866.5|5
1724305090000|2024-08-22 05:38:10|178951.8|178861.8|178970.8|178880.8|178970.8|178880.8|178951.8|178861.8|4
1724305100000|2024-08-22 05:38:20|178977|178887|178967.3|178877.3|178977.4|178887.4|178967.3|178877.3|5
1724305110000|2024-08-22 05:38:30|178965.4|178875.4|178970|178880|178970|178880|178965.4|178875.4|2
1724305120000|2024-08-22 05:38:40|178965.4|178875.4|178960.3|178870.3|178965.4|178875.4|178960.3|178870.3|3
1724305130000|2024-08-22 05:38:50|178973.5|178883.5|178973.5|178883.5|178973.5|178883.5|178973.5|178883.5|1
1724305140000|2024-08-22 05:39:00|178965|178875|178971.6|178881.6|178971.6|178881.6|178965|178875|2
1724305160000|2024-08-22 05:39:20|178972.1|178882.1|178972.5|178882.5|178976.6|178886.6|178970.5|178880.5|4
1724305170000|2024-08-22 05:39:30|178976.5|178886.5|178972.8|178882.8|178976.5|178886.5|178972.8|178882.8|2
1724305180000|2024-08-22 05:39:40|178969.6|178879.6|178961.6|178871.6|178969.6|178879.6|178961.6|178871.6|2
1724305200000|2024-08-22 05:40:00|178964.5|178874.5|178971.7|178881.7|178971.7|178881.7|178964.5|178874.5|3
1724305210000|2024-08-22 05:40:10|178969|178879|178965.2|178875.2|178972.7|178882.7|178962.9|178872.9|5
1724305230000|2024-08-22 05:40:30|178972|178882|178962.3|178872.3|178975.7|178885.7|178962.3|178872.3|6
1724305240000|2024-08-22 05:40:40|178961.4|178871.4|178974|178884|178974.4|178884.4|178961.4|178871.4|5
1724305250000|2024-08-22 05:40:50|178974.2|178884.2|178963.4|178873.4|178974.2|178884.2|178963.4|178873.4|4
1724305260000|2024-08-22 05:41:00|178967.9|178877.9|178961.9|178871.9|178968.1|178878.1|178961.9|178871.9|3
1724305280000|2024-08-22 05:41:20|178963.6|178873.6|178963.6|178873.6|178963.6|178873.6|178963.6|178873.6|1
1724305290000|2024-08-22 05:41:30|178959.1|178869.1|178963.2|178873.2|178972.7|178882.7|178955.8|178865.8|9
1724305300000|2024-08-22 05:41:40|178962.9|178872.9|178962.7|178872.7|178962.9|178872.9|178962.7|178872.7|3
1724305310000|2024-08-22 05:41:50|178956.1|178866.1|178969.2|178879.2|178969.5|178879.5|178956.1|178866.1|4
1724305320000|2024-08-22 05:42:00|178960.6|178870.6|178957|178867|178960.6|178870.6|178957|178867|2
1724305330000|2024-08-22 05:42:10|178953.8|178863.8|178962.1|178872.1|178966.7|178876.7|178953.8|178863.8|4
1724305340000|2024-08-22 05:42:20|178968.6|178878.6|178962.1|178872.1|178968.6|178878.6|178962.1|178872.1|2
1724305350000|2024-08-22 05:42:30|178962.7|178872.7|178962.7|178872.7|178962.7|178872.7|178962.7|178872.7|1
1724305360000|2024-08-22 05:42:40|178957.9|178867.9|178957.9|178867.9|178957.9|178867.9|178957.9|178867.9|1
1724305390000|2024-08-22 05:43:10|178963.2|178873.2|178963.2|178873.2|178963.2|178873.2|178963.2|178873.2|1
1724305400000|2024-08-22 05:43:20|178964.9|178874.9|178965|178875|178965|178875|178964.9|178874.9|2
1724305420000|2024-08-22 05:43:40|178961.9|178871.9|178961.9|178871.9|178961.9|178871.9|178961.9|178871.9|1
1724305430000|2024-08-22 05:43:50|178958|178868|178961.9|178871.9|178961.9|178871.9|178958|178868|2
1724305440000|2024-08-22 05:44:00|178965.8|178875.8|178966.9|178876.9|178966.9|178876.9|178965.8|178875.8|2
1724305450000|2024-08-22 05:44:10|178971.1|178881.1|178975.3|178885.3|178975.3|178885.3|178966.9|178876.9|5
1724305460000|2024-08-22 05:44:20|178974.4|178884.4|178974.5|178884.5|178975.7|178885.7|178974.4|178884.4|3
1724305470000|2024-08-22 05:44:30|178975.9|178885.9|178978|178888|178978|178888|178970.4|178880.4|6
1724305480000|2024-08-22 05:44:40|178970.4|178880.4|178970.4|178880.4|178970.4|178880.4|178970.4|178880.4|1
1724305490000|2024-08-22 05:44:50|178969.2|178879.2|178976.7|178886.7|178977.1|178887.1|178969.2|178879.2|4
1724305500000|2024-08-22 05:45:00|178968.8|178878.8|178975.6|178885.6|178976.7|178886.7|178968.2|178878.2|9
1724305510000|2024-08-22 05:45:10|178975.7|178885.7|178975.8|178885.8|178975.8|178885.8|178975.7|178885.7|2
1724305520000|2024-08-22 05:45:20|178976.2|178886.2|178976.6|178886.6|178976.6|178886.6|178976.2|178886.2|2
1724305530000|2024-08-22 05:45:30|178979.3|178889.3|178970.3|178880.3|178979.3|178889.3|178970.3|178880.3|2
1724305540000|2024-08-22 05:45:40|178969.7|178879.7|178978.5|178888.5|178978.5|178888.5|178969.7|178879.7|2
1724305550000|2024-08-22 05:45:50|178969.7|178879.7|178968.8|178878.8|178979.5|178889.5|178968.8|178878.8|6
1724305570000|2024-08-22 05:46:10|178973.3|178883.3|178973.3|178883.3|178973.3|178883.3|178973.3|178883.3|1
1724305580000|2024-08-22 05:46:20|178967.2|178877.2|178967.2|178877.2|178967.2|178877.2|178967.2|178877.2|1
1724305600000|2024-08-22 05:46:40|178973.3|178883.3|178973.3|178883.3|178982.1|178892.1|178973.3|178883.3|5
1724305610000|2024-08-22 05:46:50|178974.4|178884.4|178980.6|178890.6|178985.2|178895.2|178974.4|178884.4|4
1724305620000|2024-08-22 05:47:00|178978.3|178888.3|178967.7|178877.7|178978.3|178888.3|178967.7|178877.7|4
1724305630000|2024-08-22 05:47:10|178977.7|178887.7|179020.1|178930.1|179039.8|178930.1|178977.7|178887.7|8
1724305640000|2024-08-22 05:47:20|179024|178934|179025.3|178935.3|179028.7|178938.7|179024|178934|5
1724305650000|2024-08-22 05:47:30|179024.2|178934.2|179046.3|178956.3|179046.3|178956.3|179023.6|178933.6|7
1724305670000|2024-08-22 05:47:50|179044.5|178954.5|179044.7|178954.7|179051.2|178961.2|179044.5|178954.5|5
1724305680000|2024-08-22 05:48:00|179044.5|178954.5|179044.7|178954.7|179044.7|178954.7|179044.5|178954.5|4
1724305690000|2024-08-22 05:48:10|179042.4|178952.4|179045.4|178955.4|179045.4|178955.4|179041.1|178951.1|4
1724305700000|2024-08-22 05:48:20|179047|178957|179056.6|178966.6|179057.1|178967.1|179045.4|178955.4|9
1724305710000|2024-08-22 05:48:30|179050.9|178960.9|179056.6|178966.6|179056.6|178966.6|179050.9|178960.9|2
1724305720000|2024-08-22 05:48:40|179056.9|178966.9|179057.2|178967.2|179060.2|178970.2|179055.3|178965.3|14
1724305730000|2024-08-22 05:48:50|179060|178970|179059.9|178969.9|179060.8|178970.8|179057|178967|4
1724305740000|2024-08-22 05:49:00|179056.5|178966.5|179060.2|178970.2|179060.8|178970.8|179056.3|178966.3|8
1724305750000|2024-08-22 05:49:10|179057.9|178967.9|179064.3|178974.3|179064.3|178974.3|179054.5|178964.5|17
1724305760000|2024-08-22 05:49:20|179060.5|178970.5|179056.1|178966.1|179060.5|178970.5|179052.6|178962.6|16
1724305770000|2024-08-22 05:49:30|179059.6|178969.6|179058.4|178968.4|179059.9|178969.9|179055|178965|8
1724305780000|2024-08-22 05:49:40|179058.5|178968.5|179059|178969|179059|178969|179054.8|178964.8|6
1724305790000|2024-08-22 05:49:50|179054.8|178964.8|179049.3|178959.3|179058.6|178968.6|179042.9|178952.9|13
1724305800000|2024-08-22 05:50:00|179050.6|178960.6|179050.3|178960.3|179050.6|178960.6|179049.3|178959.3|5
1724305810000|2024-08-22 05:50:10|179050.1|178960.1|179048.9|178958.9|179050.1|178960.1|179045.1|178955.1|5
1724305820000|2024-08-22 05:50:20|179050|178960|179028.6|178938.6|179050|178960|179028.6|178938.6|7
1724305830000|2024-08-22 05:50:30|179034.4|178944.4|179031.3|178941.3|179038.3|178948.3|179028.7|178938.7|5
1724305840000|2024-08-22 05:50:40|179033.6|178943.6|179026.2|178936.2|179033.6|178943.6|179026.2|178936.2|5
1724305850000|2024-08-22 05:50:50|179029.3|178939.3|179031.2|178941.2|179031.2|178941.2|179029.3|178939.3|2
1724305860000|2024-08-22 05:51:00|179030.8|178940.8|179034.6|178944.6|179038|178948|179030.8|178940.8|9
1724305870000|2024-08-22 05:51:10|179034.9|178944.9|179034.2|178944.2|179034.9|178944.9|179031.6|178941.6|3
1724305880000|2024-08-22 05:51:20|179033.9|178943.9|179032.9|178942.9|179033.9|178943.9|179030.9|178940.9|6
1724305890000|2024-08-22 05:51:30|179034.3|178944.3|179038.5|178948.5|179038.5|178948.5|179034.3|178944.3|2
1724305900000|2024-08-22 05:51:40|179038.7|178948.7|179039.6|178949.6|179039.8|178949.8|179038.7|178948.7|3
1724305910000|2024-08-22 05:51:50|179039.7|178949.7|179033|178943|179039.7|178949.7|179029.9|178939.9|11
1724305920000|2024-08-22 05:52:00|179029.4|178939.4|179032.4|178942.4|179033.4|178943.4|179029.4|178939.4|6
1724305930000|2024-08-22 05:52:10|179032.5|178942.5|179032.4|178942.4|179032.6|178942.6|179032.4|178942.4|4
1724305940000|2024-08-22 05:52:20|179018.3|178928.3|179014.9|178924.9|179018.3|178928.3|179014.9|178924.9|2
1724305950000|2024-08-22 05:52:30|179014.1|178924.1|179014.1|178924.1|179014.1|178924.1|179014.1|178924.1|1
1724305970000|2024-08-22 05:52:50|179016.5|178926.5|179016.5|178926.5|179016.5|178926.5|179016.5|178926.5|1
1724305980000|2024-08-22 05:53:00|179016.6|178926.6|179018.3|178928.3|179021.9|178931.9|179016.6|178926.6|3
1724305990000|2024-08-22 05:53:10|179016.5|178926.5|179017.4|178927.4|179019.2|178929.2|179016.5|178926.5|5
1724306000000|2024-08-22 05:53:20|179014.1|178924.1|179014.1|178924.1|179014.1|178924.1|179014.1|178924.1|1
1724306020000|2024-08-22 05:53:40|179017.1|178927.1|179017.1|178927.1|179017.1|178927.1|179017.1|178927.1|1
1724306030000|2024-08-22 05:53:50|179017.2|178927.2|179017.1|178927.1|179017.2|178927.2|179017.1|178927.1|2
1724306040000|2024-08-22 05:54:00|179015.3|178925.3|178931.4|178841.4|179015.3|178925.3|178931|178841|9
1724306050000|2024-08-22 05:54:10|178930.2|178840.2|178934.9|178844.9|178935.3|178845.3|178930.2|178840.2|8
1724306060000|2024-08-22 05:54:20|178934.7|178844.7|178937.2|178847.2|178937.2|178847.2|178928.1|178838.1|11
1724306070000|2024-08-22 05:54:30|178937.5|178847.5|178929.4|178839.4|178937.5|178847.5|178929.4|178839.4|3
1724306080000|2024-08-22 05:54:40|178927.3|178837.3|178926.3|178836.3|178930.7|178840.7|178926.1|178836.1|6
1724306090000|2024-08-22 05:54:50|178927.7|178837.7|178926.5|178836.5|178930|178840|178925.5|178835.5|6
1724306100000|2024-08-22 05:55:00|178922.5|178832.5|178925.9|178835.9|178926.9|178836.9|178917.7|178827.7|6
1724306110000|2024-08-22 05:55:10|178925.7|178835.7|178934.3|178804.3|178935.8|178836|178905.1|178795.9|20
1724306120000|2024-08-22 05:55:20|178932.7|178802.7|178929.2|178799.2|178936.6|178806.6|178923.5|178793.5|18
1724306130000|2024-08-22 05:55:30|178924.3|178794.3|178928.4|178798.4|178932.2|178802.2|178924.3|178794.3|11
1724306140000|2024-08-22 05:55:40|178927.6|178797.6|178922.8|178792.8|178931.7|178801.7|178921.9|178791.9|19
1724306150000|2024-08-22 05:55:50|178920.9|178790.9|178921.8|178791.8|178922|178792|178919.3|178789.3|9
1724306160000|2024-08-22 05:56:00|178921.4|178791.4|178917.4|178787.4|178921.8|178791.8|178917.4|178787.4|5
1724306170000|2024-08-22 05:56:10|178919.8|178789.8|178878.5|178748.5|178926|178804|178867.1|178737.1|16
1724306180000|2024-08-22 05:56:20|178877.7|178747.7|178877.1|178747.1|178877.7|178747.7|178871.4|178741.4|10
1724306190000|2024-08-22 05:56:30|178871.1|178741.1|178871.9|178741.9|178874|178744|178870.8|178740.8|8
1724306200000|2024-08-22 05:56:40|178871.4|178741.4|178871|178741|178872|178742|178870.5|178740.5|8
1724306210000|2024-08-22 05:56:50|178874.8|178744.8|178873.7|178743.7|178877|178747|178873.7|178743.7|5
1724306220000|2024-08-22 05:57:00|178873.8|178743.8|178874.2|178744.2|178874.2|178744.2|178873.8|178743.8|2
1724306230000|2024-08-22 05:57:10|178874.1|178744.1|178852.7|178762.7|178874.1|178767|178852.7|178744.1|3
1724306240000|2024-08-22 05:57:20|178856.6|178766.6|178855.6|178765.6|178858.6|178768.6|178855.6|178765.6|9
1724306250000|2024-08-22 05:57:30|178854.8|178764.8|178853.9|178763.9|178854.8|178764.8|178853.9|178763.9|2
1724306260000|2024-08-22 05:57:40|178855.7|178765.7|178857.8|178767.8|178857.9|178767.9|178851.8|178761.8|6
1724306280000|2024-08-22 05:58:00|178857.7|178767.7|178853.5|178763.5|178857.7|178767.7|178853.5|178763.5|2
1724306290000|2024-08-22 05:58:10|178848.7|178758.7|178854.8|178764.8|178854.8|178764.8|178841.5|178751.5|9
1724306300000|2024-08-22 05:58:20|178880.8|178750.8|178880.9|178750.9|178880.9|178750.9|178874.9|178744.9|5
1724306310000|2024-08-22 05:58:30|178877.6|178747.6|178842.9|178752.9|178879.2|178752.9|178842.9|178741.7|8
1724306320000|2024-08-22 05:58:40|178844.4|178754.4|178843|178753|178844.4|178754.4|178843|178753|2
1724306330000|2024-08-22 05:58:50|178842.9|178752.9|178842.9|178752.9|178842.9|178752.9|178842.9|178752.9|1
1724306340000|2024-08-22 05:59:00|178844.5|178754.5|178881.7|178751.7|178885.4|178757.9|178843.7|178751.7|15
1724306350000|2024-08-22 05:59:10|178882|178752|178882|178752|178882|178752|178880.6|178750.6|4
1724306360000|2024-08-22 05:59:20|178880.5|178750.5|178882|178752|178882|178752|178880.5|178750.5|4
1724306370000|2024-08-22 05:59:30|178880.6|178750.6|178844|178754|178880.7|178755.8|178844|178750.6|4
1724306380000|2024-08-22 05:59:40|178844.1|178754.1|178844.1|178754.1|178844.1|178754.1|178844.1|178754.1|1
1724306390000|2024-08-22 05:59:50|178844|178754|178866|178736|178879.1|178754|178840.1|178735.4|5
1724306400000|2024-08-22 06:00:00|178831.3|178741.3|178859.8|178769.8|178886.9|178796.9|178831.3|178741.3|19
1724306410000|2024-08-22 06:00:10|178858.6|178768.6|178852.9|178762.9|178861.4|178771.4|178849.2|178759.2|12
1724306420000|2024-08-22 06:00:20|178851.4|178761.4|178849.5|178759.5|178853.8|178763.8|178847.3|178757.3|15
1724306430000|2024-08-22 06:00:30|178849.7|178759.7|178878.8|178788.8|178882.2|178792.2|178846.1|178756.1|17
1724306440000|2024-08-22 06:00:40|178872.3|178782.3|178879.5|178789.5|178879.5|178789.5|178870.1|178780.1|5
1724306450000|2024-08-22 06:00:50|178879.8|178789.8|178879.5|178789.5|178879.8|178789.8|178878.9|178788.9|6
1724306460000|2024-08-22 06:01:00|178877.1|178787.1|178885.1|178795.1|178887.5|178797.5|178877.1|178787.1|16
1724306470000|2024-08-22 06:01:10|178886.8|178796.8|178887.3|178797.3|178890.1|178800.1|178884.6|178794.6|5
1724306480000|2024-08-22 06:01:20|178887.2|178797.2|178888.5|178798.5|178888.5|178798.5|178886.9|178796.9|5
1724306490000|2024-08-22 06:01:30|178887.8|178797.8|178888.4|178798.4|178888.9|178798.9|178887.8|178797.8|4
1724306500000|2024-08-22 06:01:40|178893.7|178803.7|178909.2|178819.2|178911|178821|178893.4|178803.4|16
1724306510000|2024-08-22 06:01:50|178910.6|178820.6|178915.3|178825.3|178915.4|178825.4|178910.6|178820.6|7
1724306520000|2024-08-22 06:02:00|178915|178825|178913.1|178823.1|178915|178825|178901.7|178811.7|10
1724306530000|2024-08-22 06:02:10|178912|178822|178905.4|178815.4|178915.2|178825.2|178905.4|178815.4|12
1724306540000|2024-08-22 06:02:20|178907.1|178817.1|178907.5|178817.5|178907.6|178817.6|178907.1|178817.1|3
1724306550000|2024-08-22 06:02:30|178907.4|178817.4|178901.5|178811.5|178907.4|178817.4|178901.2|178811.2|8
1724306560000|2024-08-22 06:02:40|178900|178810|178897.5|178807.5|178901.6|178811.6|178897.5|178807.5|6
1724306570000|2024-08-22 06:02:50|178897.4|178807.4|178892.5|178802.5|178897.4|178807.4|178892.5|178802.5|4
1724306580000|2024-08-22 06:03:00|178894.4|178804.4|178879.2|178789.2|178894.4|178804.4|178879.2|178789.2|10
1724306590000|2024-08-22 06:03:10|178876.1|178786.1|178868.4|178778.4|178878.8|178788.8|178868.4|178778.4|18
1724306600000|2024-08-22 06:03:20|178868.5|178778.5|178866.3|178776.3|178869.5|178779.5|178866.3|178776.3|4
1724306610000|2024-08-22 06:03:30|178868|178778|178867.3|178777.3|178868.5|178778.5|178867.3|178777.3|5
1724306620000|2024-08-22 06:03:40|178869|178779|178869|178779|178869|178779|178869|178779|1
1724306630000|2024-08-22 06:03:50|178868.3|178778.3|178835.5|178745.5|178868.3|178778.3|178830.1|178740.1|9
1724306640000|2024-08-22 06:04:00|178839.1|178749.1|178836.6|178746.6|178839.1|178749.1|178836.1|178746.1|5
1724306650000|2024-08-22 06:04:10|178835|178745|178846.8|178756.8|178846.8|178756.8|178835|178745|6
1724306660000|2024-08-22 06:04:20|178847.5|178757.5|178849.3|178759.3|178849.3|178759.3|178846.9|178756.9|5
1724306670000|2024-08-22 06:04:30|178849.4|178759.4|178848|178758|178849.4|178759.4|178848|178758|2
1724306680000|2024-08-22 06:04:40|178846.8|178756.8|178849.9|178759.9|178849.9|178759.9|178842.9|178752.9|7
1724306690000|2024-08-22 06:04:50|178850.3|178760.3|178868.3|178778.3|178868.3|178778.3|178850.3|178760.3|10
1724306700000|2024-08-22 06:05:00|178870.4|178780.4|178883.2|178793.2|178883.2|178793.2|178868.6|178778.6|12
1724306710000|2024-08-22 06:05:10|178880.4|178790.4|178878.9|178788.9|178880.4|178790.4|178877.2|178787.2|8
1724306720000|2024-08-22 06:05:20|178879|178789|178876.2|178786.2|178879.6|178789.6|178872.5|178782.5|7
1724306730000|2024-08-22 06:05:30|178875.8|178785.8|178875.5|178785.5|178875.8|178785.8|178875.5|178785.5|2
1724306740000|2024-08-22 06:05:40|178875.6|178785.6|178960.3|178870.3|178960.3|178870.3|178875.6|178785.6|16
1724306750000|2024-08-22 06:05:50|178956.9|178866.9|178975.1|178885.1|178977.1|178887.1|178944.1|178854.1|12
1724306760000|2024-08-22 06:06:00|178973.8|178883.8|178944.5|178854.5|178973.8|178883.8|178944.5|178854.5|17
1724306770000|2024-08-22 06:06:10|178946.1|178856.1|178947.7|178857.7|178948.2|178858.2|178944.7|178854.7|4
1724306780000|2024-08-22 06:06:20|178945|178855|178933.8|178843.8|178945|178855|178931.9|178841.9|9
1724306790000|2024-08-22 06:06:30|178931.8|178841.8|178906.7|178816.7|178931.8|178841.8|178906.7|178816.7|16
1724306800000|2024-08-22 06:06:40|178905.6|178815.6|178900.5|178810.5|178905.6|178815.6|178898.6|178808.6|9
1724306810000|2024-08-22 06:06:50|178898.6|178808.6|178901.5|178811.5|178901.5|178811.5|178893.3|178803.3|6
1724306820000|2024-08-22 06:07:00|178900.2|178810.2|178907.3|178817.3|178913.1|178823.1|178896.7|178806.7|10
1724306830000|2024-08-22 06:07:10|178908.1|178818.1|178919.1|178829.1|178920.6|178830.6|178908.1|178818.1|6
1724306840000|2024-08-22 06:07:20|178922.3|178832.3|178921.2|178831.2|178925.3|178835.3|178910.9|178820.9|13
1724306850000|2024-08-22 06:07:30|178924.4|178834.4|178928.4|178838.4|178934.4|178844.4|178924.4|178834.4|8
1724306860000|2024-08-22 06:07:40|178925|178835|178928.7|178838.7|178930.8|178840.8|178924.8|178834.8|10
1724306870000|2024-08-22 06:07:50|178930.9|178840.9|178926.3|178836.3|178930.9|178840.9|178926.3|178836.3|3
1724306880000|2024-08-22 06:08:00|178928.1|178838.1|178928.2|178838.2|178928.2|178838.2|178925.6|178835.6|3
1724306890000|2024-08-22 06:08:10|178928.9|178838.9|178929.5|178839.5|178929.7|178839.7|178926.8|178836.8|6
1724306910000|2024-08-22 06:08:30|178929.8|178839.8|178928.2|178838.2|178929.8|178839.8|178926.4|178836.4|5
1724306920000|2024-08-22 06:08:40|178925.8|178835.8|178927.9|178837.9|178928.4|178838.4|178923.4|178833.4|9
1724306930000|2024-08-22 06:08:50|178926|178836|178926.5|178836.5|178926.6|178836.6|178893.3|178803.3|15
1724306940000|2024-08-22 06:09:00|178926.4|178836.4|178920.2|178830.2|178926.4|178836.4|178920.2|178830.2|5
1724306950000|2024-08-22 06:09:10|178920.1|178830.1|178920.1|178830.1|178925.6|178835.6|178920.1|178830.1|5
1724306960000|2024-08-22 06:09:20|178922.3|178832.3|178923.8|178833.8|178924.5|178834.5|178922.1|178832.1|8
1724306970000|2024-08-22 06:09:30|178922.6|178832.6|178918.9|178828.9|178922.6|178832.6|178918.9|178828.9|4
1724306980000|2024-08-22 06:09:40|178919.9|178829.9|178923.4|178833.4|178923.4|178833.4|178918.7|178828.7|6
1724306990000|2024-08-22 06:09:50|178923.2|178833.2|178922.4|178832.4|178923.2|178833.2|178922.4|178832.4|3
1724307000000|2024-08-22 06:10:00|178921.7|178831.7|178914.2|178824.2|178921.7|178831.7|178912.5|178822.5|4
1724307010000|2024-08-22 06:10:10|178917.7|178827.7|178916.6|178826.6|178918.3|178828.3|178915|178825|8
1724307020000|2024-08-22 06:10:20|178917.2|178827.2|178914.2|178824.2|178917.2|178827.2|178911.8|178821.8|6
1724307030000|2024-08-22 06:10:30|178913.3|178823.3|179003.3|178913.3|179003.3|178913.3|178906.6|178816.6|12
1724307040000|2024-08-22 06:10:40|178999.1|178909.1|178992|178902|178999.1|178909.1|178988.3|178898.3|10
1724307050000|2024-08-22 06:10:50|178995.2|178905.2|178988.7|178898.7|178998|178908|178988.7|178898.7|8
1724307060000|2024-08-22 06:11:00|178991.1|178901.1|178986.2|178896.2|178991.1|178901.1|178982.1|178892.1|14
1724307070000|2024-08-22 06:11:10|178987.3|178897.3|178988.4|178898.4|178990.8|178900.8|178981.3|178891.3|9
1724307080000|2024-08-22 06:11:20|178990.8|178900.8|178991.9|178901.9|178991.9|178901.9|178988.4|178898.4|6
1724307090000|2024-08-22 06:11:30|178988.2|178898.2|178989.2|178899.2|178991.4|178901.4|178983.6|178893.6|15
1724307100000|2024-08-22 06:11:40|178991.9|178901.9|179029.8|178939.8|179029.8|178939.8|178991.9|178901.9|13
1724307110000|2024-08-22 06:11:50|179032.5|178942.5|179020.3|178930.3|179032.5|178942.5|179020.3|178930.3|12
1724307120000|2024-08-22 06:12:00|179017.7|178927.7|179023.8|178933.8|179023.8|178933.8|179016.4|178926.4|7
1724307130000|2024-08-22 06:12:10|179027.3|178937.3|179051.1|178961.1|179060.4|178970.4|179023.8|178933.8|13
1724307140000|2024-08-22 06:12:20|179050.1|178960.1|179045.8|178955.8|179050.1|178960.1|179044.2|178954.2|7
1724307150000|2024-08-22 06:12:30|179043.9|178953.9|179060.4|178970.4|179067.1|178977.1|179042.2|178952.2|10
1724307160000|2024-08-22 06:12:40|179054.8|178964.8|179095.2|179005.2|179095.2|179005.2|179041|178951|16
1724307170000|2024-08-22 06:12:50|179096|179006|179093|179003|179103.7|179013.7|179093|179003|19
1724307180000|2024-08-22 06:13:00|179094.5|179004.5|179117.6|179027.6|179118.4|179028.4|179093|179003|15
1724307190000|2024-08-22 06:13:10|179117.5|179027.5|179120.8|179030.8|179122.8|179032.8|179115|179025|10
1724307200000|2024-08-22 06:13:20|179122.5|179032.5|179121.4|179031.4|179122.5|179032.5|179121.4|179031.4|3
1724307210000|2024-08-22 06:13:30|179121.3|179031.3|179121.4|179031.4|179122.9|179032.9|179121.3|179031.3|5
1724307220000|2024-08-22 06:13:40|179123.4|179033.4|179096.9|179006.9|179123.4|179033.4|179096.8|179006.8|12
1724307230000|2024-08-22 06:13:50|179101.6|179011.6|179103.7|179013.7|179103.8|179013.8|179101.6|179011.6|8
1724307240000|2024-08-22 06:14:00|179103.4|179013.4|179093.9|179003.9|179105.5|179015.5|179090.7|179000.7|11
1724307250000|2024-08-22 06:14:10|179093.1|179003.1|179075.5|178985.5|179093.1|179003.1|179075.5|178985.5|11
1724307260000|2024-08-22 06:14:20|179077.2|178987.2|179075.7|178985.7|179081.8|178991.8|179074.6|178984.6|9
1724307270000|2024-08-22 06:14:30|179074.2|178984.2|179076|178986|179077|178987|179071.9|178981.9|8
1724307280000|2024-08-22 06:14:40|179076.1|178986.1|179074.3|178984.3|179076.9|178986.9|179074|178984|6
1724307290000|2024-08-22 06:14:50|179074.1|178984.1|179073.7|178983.7|179075.8|178985.8|179073.7|178983.7|4
1724307300000|2024-08-22 06:15:00|179075.2|178985.2|179018.5|178928.5|179075.2|178985.2|179016.4|178926.4|9
1724307310000|2024-08-22 06:15:10|179020.5|178930.5|179023|178933|179027|178937|179015.7|178925.7|8
1724307320000|2024-08-22 06:15:20|179025.6|178935.6|179019.2|178929.2|179025.6|178935.6|179019.1|178929.1|8
1724307330000|2024-08-22 06:15:30|179020.8|178930.8|179018.1|178928.1|179022.5|178932.5|179015.8|178925.8|8
1724307340000|2024-08-22 06:15:40|179018.7|178928.7|179021.6|178931.6|179022.9|178932.9|179018.7|178928.7|8
1724307350000|2024-08-22 06:15:50|179021.8|178931.8|179025.5|178935.5|179041.7|178951.7|179019.5|178929.5|11
1724307360000|2024-08-22 06:16:00|179023.1|178933.1|179021.1|178931.1|179024.3|178934.3|179019.6|178929.6|8
1724307370000|2024-08-22 06:16:10|179024.2|178934.2|179022|178932|179024.2|178934.2|179014.1|178924.1|14
1724307380000|2024-08-22 06:16:20|179021.8|178931.8|179037|178947|179047.1|178957.1|179021.8|178931.8|18
1724307390000|2024-08-22 06:16:30|179038.2|178948.2|179039.1|178949.1|179041.2|178951.2|179020|178930|12
1724307400000|2024-08-22 06:16:40|179041.1|178951.1|179024.2|178934.2|179044|178954|179020.6|178930.6|14
1724307410000|2024-08-22 06:16:50|179026.5|178936.5|179029.9|178939.9|179032.8|178942.8|179017.4|178927.4|13
1724307420000|2024-08-22 06:17:00|179032.8|178942.8|179035.2|178945.2|179040.1|178950.1|179031.3|178941.3|10
1724307430000|2024-08-22 06:17:10|179037.7|178947.7|179035.9|178945.9|179041|178951|179034.4|178944.4|10
1724307440000|2024-08-22 06:17:20|179036|178946|179034.4|178944.4|179039.7|178949.7|179033.2|178943.2|10
1724307450000|2024-08-22 06:17:30|179033.9|178943.9|179014.7|178924.7|179036.2|178946.2|179014.7|178924.7|15
1724307460000|2024-08-22 06:17:40|179017|178927|179032|178942|179043.7|178953.7|179017|178927|8
1724307470000|2024-08-22 06:17:50|179031.7|178941.7|179031.5|178941.5|179035.3|178945.3|179031.5|178941.5|3
1724307480000|2024-08-22 06:18:00|179035.3|178945.3|179035.3|178945.3|179035.3|178945.3|179031.5|178941.5|3
1724307490000|2024-08-22 06:18:10|179036|178946|179044.3|178954.3|179044.3|178954.3|179035.6|178945.6|5
1724307500000|2024-08-22 06:18:20|179044.2|178954.2|179027.4|178937.4|179044.2|178954.2|179021.6|178931.6|7
1724307510000|2024-08-22 06:18:30|179031.4|178941.4|179029.4|178939.4|179032.9|178942.9|179028.7|178938.7|6
1724307520000|2024-08-22 06:18:40|179030.9|178940.9|179039.4|178949.4|179039.7|178949.7|179030.9|178940.9|5
1724307530000|2024-08-22 06:18:50|179037.6|178947.6|179036|178946|179039.2|178949.2|179036|178946|5
1724307540000|2024-08-22 06:19:00|179031.9|178941.9|179034.5|178944.5|179037|178947|179025.2|178935.2|11
1724307550000|2024-08-22 06:19:10|179030.7|178940.7|179031.4|178941.4|179031.4|178941.4|179030.6|178940.6|3
1724307560000|2024-08-22 06:19:20|179030.6|178940.6|179033.4|178943.4|179038.8|178948.8|179028.3|178938.3|13
1724307570000|2024-08-22 06:19:30|179032.9|178942.9|179034.3|178944.3|179035.2|178945.2|179032.9|178942.9|7
1724307580000|2024-08-22 06:19:40|179034|178944|179033.9|178943.9|179034|178944|179033.9|178943.9|2
1724307590000|2024-08-22 06:19:50|179034.2|178944.2|179040.8|178950.8|179040.8|178950.8|179034.2|178944.2|2
1724307600000|2024-08-22 06:20:00|179041.2|178951.2|179041.8|178951.8|179042.6|178952.6|179041.2|178951.2|8
1724307610000|2024-08-22 06:20:10|179041.6|178951.6|179032.8|178942.8|179041.6|178951.6|179019|178929|11
1724307620000|2024-08-22 06:20:20|179032.7|178942.7|179037.4|178947.4|179042.7|178952.7|179032.7|178942.7|7
1724307630000|2024-08-22 06:20:30|179037.2|178947.2|179032.6|178942.6|179037.6|178947.6|179032.6|178942.6|6
1724307640000|2024-08-22 06:20:40|179032.5|178942.5|179032.7|178942.7|179034.7|178944.7|179030.3|178940.3|17
1724307650000|2024-08-22 06:20:50|179032.2|178942.2|179036.5|178946.5|179036.7|178946.7|179032.2|178942.2|11
1724307660000|2024-08-22 06:21:00|179036.4|178946.4|179034.8|178944.8|179036.4|178946.4|179031.8|178941.8|15
1724307670000|2024-08-22 06:21:10|179032.5|178942.5|179042.5|178952.5|179042.5|178952.5|179032.5|178942.5|3
1724307680000|2024-08-22 06:21:20|179039.8|178949.8|179035.7|178945.7|179039.8|178949.8|179033.8|178943.8|9
1724307690000|2024-08-22 06:21:30|179032.4|178942.4|179034.6|178944.6|179037.6|178947.6|179032.4|178942.4|6
1724307700000|2024-08-22 06:21:40|179030.7|178940.7|179031.1|178941.1|179035.6|178945.6|179030.3|178940.3|5
1724307710000|2024-08-22 06:21:50|179035.7|178945.7|179035.9|178945.9|179036.3|178946.3|179035.3|178945.3|10
1724307720000|2024-08-22 06:22:00|179035.8|178945.8|179032.6|178942.6|179040|178950|179032.6|178942.6|8
1724307730000|2024-08-22 06:22:10|179032.5|178942.5|179032|178942|179032.5|178942.5|179030.7|178940.7|13
1724307740000|2024-08-22 06:22:20|179031.9|178941.9|179029.3|178939.3|179037.6|178947.6|179029.3|178939.3|9
1724307750000|2024-08-22 06:22:30|179035.3|178945.3|179035.3|178945.3|179035.3|178945.3|179035.3|178945.3|1
1724307760000|2024-08-22 06:22:40|179029.9|178939.9|179031.7|178941.7|179037.1|178947.1|179029.9|178939.9|14
1724307770000|2024-08-22 06:22:50|179032.4|178942.4|179036.8|178946.8|179037.1|178947.1|179032.1|178942.1|7
1724307780000|2024-08-22 06:23:00|179031.8|178941.8|179035.7|178945.7|179036.8|178946.8|179031.8|178941.8|7
1724307790000|2024-08-22 06:23:10|179040.7|178950.7|179040.8|178950.8|179041.4|178951.4|179040.6|178950.6|7
1724307800000|2024-08-22 06:23:20|179149.3|179059.3|179138.5|179048.5|179149.3|179059.3|179132.8|179042.8|7
1724307810000|2024-08-22 06:23:30|179140.4|179050.4|179131.5|179041.5|179151.8|179061.8|179122.6|179032.6|16
1724307820000|2024-08-22 06:23:40|179129.6|179039.6|179130.9|179040.9|179138.8|179048.8|179127|179037|8
1724307830000|2024-08-22 06:23:50|179132.1|179042.1|179176.8|179086.8|179176.8|179086.8|179132.1|179042.1|11
1724307840000|2024-08-22 06:24:00|179176.4|179086.4|179174|179084|179180.3|179090.3|179174|179084|12
1724307850000|2024-08-22 06:24:10|179172.6|179082.6|179168.5|179078.5|179172.6|179082.6|179168.4|179078.4|6
1724307860000|2024-08-22 06:24:20|179166.3|179076.3|179166.9|179076.9|179167.9|179077.9|179161.3|179071.3|11
1724307870000|2024-08-22 06:24:30|179166.2|179076.2|179161.5|179071.5|179166.2|179076.2|179160.6|179070.6|9
1724307880000|2024-08-22 06:24:40|179159.6|179069.6|179162.9|179072.9|179165.9|179075.9|179158.3|179068.3|11
1724307890000|2024-08-22 06:24:50|179164.3|179074.3|179162|179072|179164.3|179074.3|179162|179072|2
1724307900000|2024-08-22 06:25:00|179160.3|179070.3|179161.9|179071.9|179161.9|179071.9|179159.5|179069.5|6
1724307910000|2024-08-22 06:25:10|179160.2|179070.2|179182.5|179092.5|179196.6|179106.6|179160.2|179070.2|18
1724307920000|2024-08-22 06:25:20|179186|179096|179187.8|179097.8|179190|179100|179186|179096|4
1724307930000|2024-08-22 06:25:30|179187.6|179097.6|179187.4|179097.4|179187.7|179097.7|179187.4|179097.4|3
1724307940000|2024-08-22 06:25:40|179187.5|179097.5|179185.7|179095.7|179187.5|179097.5|179185.7|179095.7|4
1724307950000|2024-08-22 06:25:50|179185.6|179095.6|179181.6|179091.6|179185.8|179095.8|179181.6|179091.6|4
1724307960000|2024-08-22 06:26:00|179181.3|179091.3|179182.2|179092.2|179182.2|179092.2|179181.3|179091.3|2
1724307970000|2024-08-22 06:26:10|179179.2|179089.2|179157.8|179067.8|179181.9|179091.9|179153.3|179063.3|19
1724307980000|2024-08-22 06:26:20|179150.7|179060.7|179150.1|179060.1|179150.7|179060.7|179149|179059|3
1724307990000|2024-08-22 06:26:30|179148.7|179058.7|179140.3|179050.3|179148.7|179058.7|179133.9|179043.9|7
1724308000000|2024-08-22 06:26:40|179140|179050|179134.8|179044.8|179140|179050|179134.8|179044.8|5
1724308010000|2024-08-22 06:26:50|179133.5|179043.5|179140.9|179050.9|179140.9|179050.9|179133.5|179043.5|3
1724308020000|2024-08-22 06:27:00|179137.9|179047.9|179132.2|179042.2|179138.6|179048.6|179129.5|179039.5|11
1724308030000|2024-08-22 06:27:10|179134.4|179044.4|179132.7|179042.7|179134.4|179044.4|179132.1|179042.1|6
1724308040000|2024-08-22 06:27:20|179133.2|179043.2|179134.5|179044.5|179134.5|179044.5|179133.2|179043.2|3
1724308050000|2024-08-22 06:27:30|179134.7|179044.7|179134.7|179044.7|179135.6|179045.6|179134.7|179044.7|5
1724308060000|2024-08-22 06:27:40|179135.6|179045.6|179145.7|179055.7|179151|179061|179132.9|179042.9|11
1724308070000|2024-08-22 06:27:50|179147.4|179057.4|179147.1|179057.1|179147.4|179057.4|179144.2|179054.2|5
1724308080000|2024-08-22 06:28:00|179148.9|179058.9|179151.1|179061.1|179151.1|179061.1|179148.9|179058.9|3
1724308090000|2024-08-22 06:28:10|179150.4|179060.4|179148.9|179058.9|179150.4|179060.4|179148.9|179058.9|2
1724308100000|2024-08-22 06:28:20|179147.8|179057.8|179148.9|179058.9|179148.9|179058.9|179141.6|179051.6|4
1724308110000|2024-08-22 06:28:30|179149.9|179059.9|179141.3|179051.3|179149.9|179059.9|179141.3|179051.3|3
1724308120000|2024-08-22 06:28:40|179144.4|179054.4|179144|179054|179144.4|179054.4|179139.6|179049.6|6
1724308130000|2024-08-22 06:28:50|179143.4|179053.4|179139.6|179049.6|179143.7|179053.7|179139.6|179049.6|5
1724308140000|2024-08-22 06:29:00|179138.4|179048.4|179153.3|179063.3|179153.3|179063.3|179132.4|179042.4|9
1724308150000|2024-08-22 06:29:10|179154.2|179064.2|179149.6|179059.6|179155.2|179065.2|179149.6|179059.6|6
1724308160000|2024-08-22 06:29:20|179146.6|179056.6|179138.7|179048.7|179146.6|179056.6|179136.3|179046.3|6
1724308170000|2024-08-22 06:29:30|179139.5|179049.5|179139.7|179049.7|179140.8|179050.8|179139|179049|6
1724308190000|2024-08-22 06:29:50|179136.9|179046.9|179139.4|179049.4|179139.4|179049.4|179136.5|179046.5|3
1724308200000|2024-08-22 06:30:00|179140.7|179050.7|179153.2|179063.2|179153.2|179063.2|179136|179046|9
1724308210000|2024-08-22 06:30:10|179154.5|179064.5|179154.5|179064.5|179154.5|179064.5|179154.5|179064.5|1
1724308220000|2024-08-22 06:30:20|179155.3|179065.3|179151.6|179061.6|179156.2|179066.2|179145.8|179055.8|9
1724308230000|2024-08-22 06:30:30|179150.7|179060.7|179149.1|179059.1|179152.5|179062.5|179145.1|179055.1|9
1724308240000|2024-08-22 06:30:40|179146.6|179056.6|179137.2|179047.2|179151|179061|179137.2|179047.2|10
1724308250000|2024-08-22 06:30:50|179146.9|179056.9|179144.3|179054.3|179147.1|179057.1|179138.3|179048.3|8
1724308260000|2024-08-22 06:31:00|179142.8|179052.8|179143.1|179053.1|179146|179056|179138.5|179048.5|12
1724308270000|2024-08-22 06:31:10|179140.1|179050.1|179152|179062|179152.9|179062.9|179140.1|179050.1|6
1724308280000|2024-08-22 06:31:20|179152.9|179062.9|179155.8|179065.8|179159.1|179069.1|179151.9|179061.9|10
1724308290000|2024-08-22 06:31:30|179155.7|179065.7|179157.6|179067.6|179159.6|179069.6|179150.9|179060.9|7
1724308300000|2024-08-22 06:31:40|179153.7|179063.7|179157.7|179067.7|179159.6|179069.6|179153.7|179063.7|7
1724308310000|2024-08-22 06:31:50|179156.5|179066.5|179156.7|179066.7|179159.5|179069.5|179154.2|179064.2|5
1724308320000|2024-08-22 06:32:00|179153.7|179063.7|179159.1|179069.1|179159.1|179069.1|179151.1|179061.1|8
1724308330000|2024-08-22 06:32:10|179159.3|179069.3|179183.8|179093.8|179192.6|179102.6|179142.6|179052.6|17
1724308340000|2024-08-22 06:32:20|179182.4|179092.4|179171.9|179081.9|179182.4|179092.4|179169.2|179079.2|12
1724308350000|2024-08-22 06:32:30|179175.5|179085.5|179172.6|179082.6|179176.6|179086.6|179170.1|179080.1|21
1724308360000|2024-08-22 06:32:40|179168.1|179078.1|179173.1|179083.1|179173.4|179083.4|179168.1|179078.1|8
1724308370000|2024-08-22 06:32:50|179173.2|179083.2|179172.5|179082.5|179173.2|179083.2|179172.2|179082.2|3
1724308380000|2024-08-22 06:33:00|179169.1|179079.1|179171.5|179081.5|179173.9|179083.9|179168|179078|13
1724308390000|2024-08-22 06:33:10|179171.2|179081.2|179176.3|179086.3|179176.3|179086.3|179167.4|179077.4|4
1724308400000|2024-08-22 06:33:20|179176.5|179086.5|179172.1|179082.1|179176.5|179086.5|179172.1|179082.1|8
1724308410000|2024-08-22 06:33:30|179171.9|179081.9|179171.8|179081.8|179176.5|179086.5|179164.5|179074.5|10
1724308420000|2024-08-22 06:33:40|179172.4|179082.4|179169.6|179079.6|179173.2|179083.2|179162|179072|9
1724308430000|2024-08-22 06:33:50|179169.7|179079.7|179169.8|179079.8|179169.8|179079.8|179164.6|179074.6|11
1724308440000|2024-08-22 06:34:00|179172.5|179082.5|179169.7|179079.7|179172.6|179082.6|179163.6|179073.6|8
1724308450000|2024-08-22 06:34:10|179169.9|179079.9|179178.2|179088.2|179178.2|179088.2|179169.8|179079.8|9
1724308460000|2024-08-22 06:34:20|179174.7|179084.7|179174.9|179084.9|179179.4|179089.4|179170.4|179080.4|10
1724308470000|2024-08-22 06:34:30|179174.2|179084.2|179172.6|179082.6|179180.5|179090.5|179172.6|179082.6|11
1724308480000|2024-08-22 06:34:40|179173.7|179083.7|179164.2|179074.2|179214.2|179124.2|179163.8|179073.8|24
1724308490000|2024-08-22 06:34:50|179164.4|179074.4|179158.2|179068.2|179174|179084|179158.2|179068.2|17
1724308500000|2024-08-22 06:35:00|179160.2|179070.2|179151.6|179061.6|179160.9|179070.9|179151.6|179061.6|11
1724308510000|2024-08-22 06:35:10|179153|179063|179159.8|179069.8|179159.8|179069.8|179151.9|179061.9|8
1724308520000|2024-08-22 06:35:20|179159.7|179069.7|179159.9|179069.9|179160.2|179070.2|179158.2|179068.2|6
1724308530000|2024-08-22 06:35:30|179159.2|179069.2|179164.3|179074.3|179164.3|179074.3|179159|179069|6
1724308540000|2024-08-22 06:35:40|179173.1|179083.1|179165.1|179075.1|179177.9|179087.9|179163.9|179073.9|12
1724308550000|2024-08-22 06:35:50|179164|179074|179162.1|179072.1|179165|179075|179160.3|179070.3|11
1724308560000|2024-08-22 06:36:00|179161.3|179071.3|179169.1|179079.1|179170.6|179080.6|179161.2|179071.2|11
1724308570000|2024-08-22 06:36:10|179168|179078|179176.2|179086.2|179177.1|179087.1|179168|179078|12
1724308580000|2024-08-22 06:36:20|179171.5|179081.5|179169.9|179079.9|179171.5|179081.5|179169.7|179079.7|12
1724308590000|2024-08-22 06:36:30|179169.8|179079.8|179176.2|179086.2|179176.2|179086.2|179168.5|179078.5|6
1724308600000|2024-08-22 06:36:40|179175.3|179085.3|179166.7|179076.7|179175.3|179085.3|179166|179076|11
1724308610000|2024-08-22 06:36:50|179166.2|179076.2|179196.6|179106.6|179209.3|179119.3|179166.2|179076.2|17
1724308620000|2024-08-22 06:37:00|179196|179106|179200.4|179110.4|179200.4|179110.4|179190.4|179100.4|18
1724308630000|2024-08-22 06:37:10|179220.6|179130.6|179234.2|179144.2|179234.2|179144.2|179220.6|179130.6|13
1724308640000|2024-08-22 06:37:20|179230.3|179140.3|179232|179142|179232|179142|179230.3|179140.3|2
1724308650000|2024-08-22 06:37:30|179232.7|179142.7|179232.7|179142.7|179232.7|179142.7|179232.7|179142.7|1
1724308660000|2024-08-22 06:37:40|179230.1|179140.1|179221.8|179131.8|179230.1|179140.1|179221.8|179131.8|2
1724308670000|2024-08-22 06:37:50|179230.5|179140.5|179222.1|179132.1|179231.2|179141.2|179222.1|179132.1|4
1724308680000|2024-08-22 06:38:00|179231.2|179141.2|179231.9|179141.9|179232.1|179142.1|179230|179140|5
1724308690000|2024-08-22 06:38:10|179219.6|179129.6|179233|179143|179233|179143|179219.6|179129.6|7
1724308700000|2024-08-22 06:38:20|179232.1|179142.1|179281.7|179191.7|179281.7|179191.7|179230.8|179140.8|9
1724308710000|2024-08-22 06:38:30|179270.2|179180.2|179281.5|179191.5|179288.5|179198.5|179270.2|179180.2|36
1724308720000|2024-08-22 06:38:40|179281.7|179191.7|179273.9|179183.9|179281.7|179191.7|179270.8|179180.8|22
1724308730000|2024-08-22 06:38:50|179274.1|179184.1|179274.3|179184.3|179275.8|179185.8|179272.1|179182.1|5
1724308740000|2024-08-22 06:39:00|179271.6|179181.6|179268.8|179178.8|179272.5|179182.5|179268.8|179178.8|9
1724308750000|2024-08-22 06:39:10|179272|179182|179270.7|179180.7|179283|179193|179268.1|179178.1|14
1724308760000|2024-08-22 06:39:20|179270.8|179180.8|179293.9|179203.9|179298.3|179208.3|179268.9|179178.9|8
1724308770000|2024-08-22 06:39:30|179295|179205|179295.2|179205.2|179296.3|179206.3|179293.8|179203.8|12
1724308780000|2024-08-22 06:39:40|179293.7|179203.7|179294.5|179204.5|179294.7|179204.7|179293.7|179203.7|3
1724308790000|2024-08-22 06:39:50|179295|179205|179293.5|179203.5|179302.4|179212.4|179293.4|179203.4|10
1724308800000|2024-08-22 06:40:00|179295.8|179205.8|179276.5|179186.5|179296.7|179206.7|179261|179171|20
1724308810000|2024-08-22 06:40:10|179276|179186|179259.7|179169.7|179278|179188|179255.9|179165.9|18
1724308820000|2024-08-22 06:40:20|179258.6|179168.6|179265.2|179175.2|179269|179179|179258.3|179168.3|18
1724308830000|2024-08-22 06:40:30|179265.1|179175.1|179266.1|179176.1|179269.2|179179.2|179264.4|179174.4|9
1724308840000|2024-08-22 06:40:40|179267|179177|179280.9|179190.9|179282.4|179192.4|179266.1|179176.1|14
1724308850000|2024-08-22 06:40:50|179280.8|179190.8|179281|179191|179281.6|179191.6|179278.5|179188.5|10
1724308860000|2024-08-22 06:41:00|179282|179192|179265.6|179175.6|179282|179192|179265.6|179175.6|10
1724308870000|2024-08-22 06:41:10|179266.8|179176.8|179278.1|179188.1|179279.8|179189.8|179266.8|179176.8|11
1724308880000|2024-08-22 06:41:20|179279.4|179189.4|179280.9|179190.9|179280.9|179190.9|179277|179187|5
1724308890000|2024-08-22 06:41:30|179280.5|179190.5|179274.9|179184.9|179280.5|179190.5|179272.4|179182.4|10
1724308900000|2024-08-22 06:41:40|179276.9|179186.9|179279.1|179189.1|179281.4|179191.4|179276.9|179186.9|8
1724308910000|2024-08-22 06:41:50|179279.6|179189.6|179284|179194|179284|179194|179279.6|179189.6|4
1724308920000|2024-08-22 06:42:00|179281.5|179191.5|179287.6|179197.6|179287.6|179197.6|179281.2|179191.2|10
1724308930000|2024-08-22 06:42:10|179285.9|179195.9|179284.6|179194.6|179294.3|179204.3|179284.6|179194.6|9
1724308940000|2024-08-22 06:42:20|179280.6|179190.6|179279|179189|179283.6|179193.6|179275.3|179185.3|11
1724308950000|2024-08-22 06:42:30|179277.4|179187.4|179282.1|179192.1|179296.4|179206.4|179275.5|179185.5|14
1724308960000|2024-08-22 06:42:40|179287.2|179197.2|179281.1|179191.1|179287.2|179197.2|179281.1|179191.1|2
1724308970000|2024-08-22 06:42:50|179277.9|179187.9|179278.1|179188.1|179278.1|179188.1|179277.9|179187.9|2
1724308980000|2024-08-22 06:43:00|179280.4|179190.4|179267|179177|179282.5|179192.5|179264.2|179174.2|20
1724308990000|2024-08-22 06:43:10|179264|179174|179267.1|179177.1|179267.3|179177.3|179263.8|179173.8|4
1724309000000|2024-08-22 06:43:20|179266.3|179176.3|179273.5|179183.5|179273.5|179183.5|179262|179172|17
1724309010000|2024-08-22 06:43:30|179273.9|179183.9|179300.5|179210.5|179324.4|179234.4|179273.5|179183.5|17
1724309020000|2024-08-22 06:43:40|179300.1|179210.1|179318.8|179228.8|179318.8|179228.8|179300.1|179210.1|4
1724309030000|2024-08-22 06:43:50|179318.9|179228.9|179320.9|179230.9|179325.7|179235.7|179315.2|179225.2|15
1724309040000|2024-08-22 06:44:00|179326.9|179236.9|179320.6|179230.6|179326.9|179236.9|179320.6|179230.6|9
1724309050000|2024-08-22 06:44:10|179319.9|179229.9|179319.7|179229.7|179319.9|179229.9|179319.7|179229.7|2
1724309060000|2024-08-22 06:44:20|179322|179232|179318.7|179228.7|179322.7|179232.7|179318.6|179228.6|11
1724309070000|2024-08-22 06:44:30|179318.5|179228.5|179344.8|179254.8|179355.3|179265.3|179318.1|179228.1|11
1724309080000|2024-08-22 06:44:40|179344.4|179254.4|179342.7|179252.7|179346.2|179256.2|179340.9|179250.9|10
1724309090000|2024-08-22 06:44:50|179342.5|179252.5|179422.3|179332.3|179422.5|179332.5|179340.2|179250.2|12
1724309100000|2024-08-22 06:45:00|179416.8|179326.8|179418.4|179328.4|179423.3|179333.3|179414.2|179324.2|14
1724309110000|2024-08-22 06:45:10|179418.6|179328.6|179430.1|179340.1|179430.3|179340.3|179413.8|179323.8|13
1724309120000|2024-08-22 06:45:20|179429.4|179339.4|179434|179344|179434|179344|179429.4|179339.4|7
1724309130000|2024-08-22 06:45:30|179426.9|179336.9|179432.6|179342.6|179432.9|179342.9|179426.9|179336.9|8
1724309140000|2024-08-22 06:45:40|179432.7|179342.7|179459.1|179369.1|179474.6|179384.6|179426.3|179336.3|17
1724309150000|2024-08-22 06:45:50|179456.7|179366.7|179460.8|179370.8|179460.8|179370.8|179449.7|179359.7|14
1724309160000|2024-08-22 06:46:00|179455.1|179365.1|179461.4|179371.4|179462.5|179372.5|179451.9|179361.9|15
1724309170000|2024-08-22 06:46:10|179464.5|179374.5|179453.1|179363.1|179464.5|179374.5|179453.1|179363.1|6
1724309180000|2024-08-22 06:46:20|179455.5|179365.5|179456.4|179366.4|179458|179368|179450.7|179360.7|12
1724309190000|2024-08-22 06:46:30|179451.1|179361.1|179454.3|179364.3|179457|179367|179442.7|179352.7|17
1724309200000|2024-08-22 06:46:40|179449.6|179359.6|179449.7|179359.7|179453|179363|179444|179354|10
1724309210000|2024-08-22 06:46:50|179446.6|179356.6|179426.5|179336.5|179449.4|179359.4|179417.2|179327.2|19
1724309220000|2024-08-22 06:47:00|179426.3|179336.3|179424.8|179334.8|179427.5|179337.5|179417.3|179327.3|13
1724309230000|2024-08-22 06:47:10|179424|179334|179411.6|179321.6|179427|179337|179396.8|179306.8|21
1724309240000|2024-08-22 06:47:20|179411|179321|179447.6|179357.6|179460.1|179370.1|179410.6|179320.6|15
1724309250000|2024-08-22 06:47:30|179445.3|179355.3|179447.7|179357.7|179453.8|179363.8|179440.3|179350.3|16
1724309260000|2024-08-22 06:47:40|179449.3|179359.3|179451|179361|179451.7|179361.7|179435.5|179345.5|34
1724309270000|2024-08-22 06:47:50|179451.2|179361.2|179451.7|179361.7|179461.5|179371.5|179447.2|179357.2|26
1724309280000|2024-08-22 06:48:00|179460.2|179370.2|179460.6|179370.6|179464.7|179374.7|179435.9|179345.9|30
1724309290000|2024-08-22 06:48:10|179459.5|179369.5|179452.9|179362.9|179463.9|179373.9|179450.5|179360.5|19
1724309300000|2024-08-22 06:48:20|179452.7|179362.7|179454.3|179364.3|179459.4|179369.4|179445.4|179355.4|22
1724309310000|2024-08-22 06:48:30|179450.6|179360.6|179438.8|179348.8|179451|179361|179434.8|179344.8|11
1724309320000|2024-08-22 06:48:40|179438|179348|179434|179344|179440.6|179350.6|179433.8|179343.8|8
1724309330000|2024-08-22 06:48:50|179433.6|179343.6|179440.4|179350.4|179446.6|179356.6|179430.5|179340.5|19
1724309340000|2024-08-22 06:49:00|179440.3|179350.3|179443.2|179353.2|179443.2|179353.2|179439.5|179349.5|5
1724309350000|2024-08-22 06:49:10|179444.1|179354.1|179445.8|179355.8|179449.1|179359.1|179443.6|179353.6|9
1724309360000|2024-08-22 06:49:20|179448.8|179358.8|179446.3|179356.3|179451|179361|179444.9|179354.9|8
1724309370000|2024-08-22 06:49:30|179448.7|179358.7|179446.7|179356.7|179448.7|179358.7|179442.8|179352.8|6
1724309380000|2024-08-22 06:49:40|179448.9|179358.9|179429.3|179339.3|179448.9|179358.9|179419.9|179329.9|9
1724309390000|2024-08-22 06:49:50|179425|179335|179443.3|179353.3|179482.4|179392.4|179425|179335|20
1724309400000|2024-08-22 06:50:00|179446.5|179356.5|179450.1|179360.1|179455|179365|179444.7|179354.7|10
1724309410000|2024-08-22 06:50:10|179452.5|179362.5|179458.7|179368.7|179458.7|179368.7|179451.7|179361.7|8
1724309420000|2024-08-22 06:50:20|179461.6|179371.6|179464.2|179374.2|179466.6|179376.6|179459.7|179369.7|8
1724309430000|2024-08-22 06:50:30|179464.1|179374.1|179456.6|179366.6|179467.3|179377.3|179452.1|179362.1|13
1724309440000|2024-08-22 06:50:40|179455.4|179365.4|179457.2|179367.2|179457.3|179367.3|179455.4|179365.4|4
1724309450000|2024-08-22 06:50:50|179457.1|179367.1|179457.1|179367.1|179457.1|179367.1|179457.1|179367.1|1
1724309460000|2024-08-22 06:51:00|179456.9|179366.9|179451.3|179361.3|179456.9|179366.9|179449.6|179359.6|14
1724309470000|2024-08-22 06:51:10|179450.1|179360.1|179455.6|179365.6|179455.6|179365.6|179449.3|179359.3|10
1724309480000|2024-08-22 06:51:20|179453.6|179363.6|179461|179371|179461|179371|179450|179360|10
1724309490000|2024-08-22 06:51:30|179457.7|179367.7|179438.2|179348.2|179457.7|179367.7|179437.7|179347.7|13
1724309500000|2024-08-22 06:51:40|179436.5|179346.5|179414|179324|179436.5|179346.5|179413.5|179323.5|15
1724309510000|2024-08-22 06:51:50|179416.9|179326.9|179410.7|179320.7|179419.4|179329.4|179410.7|179320.7|7
1724309520000|2024-08-22 06:52:00|179412.5|179322.5|179366.2|179276.2|179417.8|179327.8|179360.9|179270.9|12
1724309530000|2024-08-22 06:52:10|179367.4|179277.4|179365.5|179275.5|179373.5|179283.5|179357|179267|15
1724309540000|2024-08-22 06:52:20|179366.7|179276.7|179369.4|179279.4|179369.4|179279.4|179362.7|179272.7|7
1724309550000|2024-08-22 06:52:30|179363.6|179273.6|179365.5|179275.5|179368.4|179278.4|179363.6|179273.6|9
1724309560000|2024-08-22 06:52:40|179366.6|179276.6|179367.7|179277.7|179367.7|179277.7|179365.2|179275.2|4
1724309570000|2024-08-22 06:52:50|179370.5|179280.5|179360|179270|179375.3|179285.3|179355|179265|21
1724309580000|2024-08-22 06:53:00|179367.7|179277.7|179372.4|179282.4|179372.4|179282.4|179367.7|179277.7|4
1724309590000|2024-08-22 06:53:10|179374.9|179284.9|179375.5|179285.5|179377.5|179287.5|179374.4|179284.4|6
1724309600000|2024-08-22 06:53:20|179374.3|179284.3|179374|179284|179374.4|179284.4|179369.8|179279.8|6
1724309610000|2024-08-22 06:53:30|179373.2|179283.2|179372.9|179282.9|179373.3|179283.3|179369.2|179279.2|6
1724309620000|2024-08-22 06:53:40|179372.8|179282.8|179373.9|179283.9|179375.5|179285.5|179372.8|179282.8|4
1724309630000|2024-08-22 06:53:50|179375.6|179285.6|179373.8|179283.8|179396.2|179306.2|179368.7|179278.7|15
1724309640000|2024-08-22 06:54:00|179378.9|179288.9|179382.3|179292.3|179384.5|179294.5|179377.9|179287.9|9
1724309650000|2024-08-22 06:54:10|179382.2|179292.2|179382.9|179292.9|179383.5|179293.5|179382.2|179292.2|5
1724309660000|2024-08-22 06:54:20|179379.1|179289.1|179376|179286|179382.4|179292.4|179374.1|179284.1|7
1724309670000|2024-08-22 06:54:30|179375.3|179285.3|179380.5|179290.5|179381.9|179291.9|179375.3|179285.3|7
1724309680000|2024-08-22 06:54:40|179381.5|179291.5|179382.4|179292.4|179384.5|179294.5|179379.1|179289.1|5
1724309690000|2024-08-22 06:54:50|179383.9|179293.9|179399|179309|179400|179310|179383.9|179293.9|8
1724309700000|2024-08-22 06:55:00|179396.7|179306.7|179430.1|179340.1|179437.3|179347.3|179378.5|179288.5|23
1724309710000|2024-08-22 06:55:10|179434.2|179344.2|179413.9|179323.9|179434.2|179344.2|179412.2|179322.2|14
1724309720000|2024-08-22 06:55:20|179416.8|179326.8|179409.1|179319.1|179427.8|179337.8|179409.1|179319.1|15
1724309730000|2024-08-22 06:55:30|179406.6|179316.6|179408.4|179318.4|179410.8|179320.8|179406.6|179316.6|5
1724309740000|2024-08-22 06:55:40|179407.3|179317.3|179401.7|179311.7|179408.1|179318.1|179401.7|179311.7|10
1724309750000|2024-08-22 06:55:50|179404.5|179314.5|179395.6|179305.6|179404.8|179314.8|179393.5|179303.5|13
1724309760000|2024-08-22 06:56:00|179393.2|179303.2|179407.6|179317.6|179410.8|179320.8|179393|179303|14
1724309770000|2024-08-22 06:56:10|179406.4|179316.4|179405.6|179315.6|179406.4|179316.4|179398.1|179308.1|13
1724309780000|2024-08-22 06:56:20|179406.9|179316.9|179411.2|179321.2|179411.8|179321.8|179406.7|179316.7|12
1724309790000|2024-08-22 06:56:30|179408.3|179318.3|179408.7|179318.7|179413.2|179323.2|179408.3|179318.3|8
1724309800000|2024-08-22 06:56:40|179420.7|179330.7|179428.3|179338.3|179428.4|179338.4|179418.5|179328.5|16
1724309810000|2024-08-22 06:56:50|179428.1|179338.1|179409.5|179319.5|179428.1|179338.1|179409.5|179319.5|11
1724309820000|2024-08-22 06:57:00|179414|179324|179430.9|179340.9|179431.3|179341.3|179413.2|179323.2|16
1724309830000|2024-08-22 06:57:10|179428.8|179338.8|179424.9|179334.9|179428.8|179338.8|179422.8|179332.8|9
1724309840000|2024-08-22 06:57:20|179422.8|179332.8|179421.8|179331.8|179423.4|179333.4|179421.8|179331.8|5
1724309850000|2024-08-22 06:57:30|179416.5|179326.5|179429.4|179339.4|179429.5|179339.5|179410.4|179320.4|16
1724309860000|2024-08-22 06:57:40|179429.1|179339.1|179425.1|179335.1|179429.1|179339.1|179423.4|179333.4|6
1724309870000|2024-08-22 06:57:50|179424.9|179334.9|179424.5|179334.5|179424.9|179334.9|179419|179329|12
1724309880000|2024-08-22 06:58:00|179425.2|179335.2|179420.6|179330.6|179425.2|179335.2|179419.5|179329.5|10
1724309890000|2024-08-22 06:58:10|179421.1|179331.1|179410.2|179320.2|179421.1|179331.1|179403.6|179313.6|15
1724309900000|2024-08-22 06:58:20|179407.8|179317.8|179402.5|179312.5|179409.6|179319.6|179400.7|179310.7|17
1724309910000|2024-08-22 06:58:30|179401.1|179311.1|179400.3|179310.3|179401.1|179311.1|179399.2|179309.2|5
1724309920000|2024-08-22 06:58:40|179405.7|179315.7|179416.7|179326.7|179423.1|179333.1|179405.7|179315.7|11
1724309930000|2024-08-22 06:58:50|179414.6|179324.6|179411.8|179321.8|179414.6|179324.6|179411.8|179321.8|8
1724309940000|2024-08-22 06:59:00|179408.9|179318.9|179410.8|179320.8|179410.9|179320.9|179407.9|179317.9|11
1724309950000|2024-08-22 06:59:10|179412.2|179322.2|179408.5|179318.5|179412.2|179322.2|179408.2|179318.2|11
1724309960000|2024-08-22 06:59:20|179408.6|179318.6|179406.7|179316.7|179408.7|179318.7|179405.3|179315.3|6
1724309970000|2024-08-22 06:59:30|179406.5|179316.5|179420.6|179330.6|179420.6|179330.6|179406.4|179316.4|4
1724309980000|2024-08-22 06:59:40|179416.8|179326.8|179420.4|179330.4|179420.8|179330.8|179416.6|179326.6|7
1724309990000|2024-08-22 06:59:50|179420.8|179330.8|179399.2|179309.2|179420.8|179330.8|179399.2|179309.2|12
1724310000000|2024-08-22 07:00:00|179398.1|179308.1|179392.2|179302.2|179398.1|179308.1|179392.2|179302.2|13
1724310010000|2024-08-22 07:00:10|179391.4|179301.4|179353.3|179263.3|179395|179305|179353.3|179263.3|22
1724310020000|2024-08-22 07:00:20|179354.4|179264.4|179351.9|179261.9|179357.1|179267.1|179350.8|179260.8|8
1724310030000|2024-08-22 07:00:30|179347.9|179257.9|179351.2|179261.2|179356.1|179266.1|179347.9|179257.9|14
1724310040000|2024-08-22 07:00:40|179352.6|179262.6|179357.7|179267.7|179358.9|179268.9|179352.6|179262.6|15
1724310050000|2024-08-22 07:00:50|179357.6|179267.6|179355.2|179265.2|179357.6|179267.6|179351.9|179261.9|8
1724310060000|2024-08-22 07:01:00|179351.8|179261.8|179357|179267|179359.7|179269.7|179351.6|179261.6|14
1724310070000|2024-08-22 07:01:10|179357.9|179267.9|179353.2|179263.2|179358.1|179268.1|179351.7|179261.7|12
1724310080000|2024-08-22 07:01:20|179354.4|179264.4|179372.6|179282.6|179372.6|179282.6|179353|179263|6
1724310090000|2024-08-22 07:01:30|179367.9|179277.9|179294.2|179204.2|179370.5|179280.5|179291.2|179201.2|28
1724310100000|2024-08-22 07:01:40|179296.4|179206.4|179270.8|179180.8|179297|179207|179270.8|179180.8|24
1724310110000|2024-08-22 07:01:50|179271|179181|179262.1|179172.1|179277.5|179187.5|179260.3|179170.3|21
1724310120000|2024-08-22 07:02:00|179260.8|179170.8|179261.8|179171.8|179264.8|179174.8|179260.2|179170.2|19
1724310130000|2024-08-22 07:02:10|179261.9|179171.9|179257.9|179167.9|179261.9|179171.9|179256.5|179166.5|14
1724310140000|2024-08-22 07:02:20|179258.1|179168.1|179259.8|179169.8|179262.4|179172.4|179257.5|179167.5|18
1724310150000|2024-08-22 07:02:30|179258.8|179168.8|179258.3|179168.3|179262.9|179172.9|179258.2|179168.2|14
1724310160000|2024-08-22 07:02:40|179258.4|179168.4|179235.2|179145.2|179258.4|179168.4|179231.9|179141.9|11
1724310170000|2024-08-22 07:02:50|179236.9|179146.9|179237.1|179147.1|179237.1|179147.1|179236.9|179146.9|2
1724310180000|2024-08-22 07:03:00|179238.4|179148.4|179239|179149|179243.4|179153.4|179238.4|179148.4|12
1724310190000|2024-08-22 07:03:10|179243|179153|179248.5|179158.5|179252|179162|179238.6|179148.6|12
1724310200000|2024-08-22 07:03:20|179248.2|179158.2|179258.1|179168.1|179261.8|179171.8|179248.2|179158.2|13
1724310210000|2024-08-22 07:03:30|179260.1|179170.1|179288.5|179198.5|179288.5|179198.5|179256.9|179166.9|14
1724310220000|2024-08-22 07:03:40|179287|179197|179247.4|179157.4|179287|179197|179244.2|179154.2|19
1724310230000|2024-08-22 07:03:50|179247.5|179157.5|179241.9|179151.9|179248.8|179158.8|179241.8|179151.8|9
1724310240000|2024-08-22 07:04:00|179280.8|179190.8|179253.8|179163.8|179284.3|179194.3|179252.1|179162.1|14
1724310250000|2024-08-22 07:04:10|179256.4|179166.4|179246.9|179156.9|179256.4|179166.4|179244.7|179154.7|14
1724310260000|2024-08-22 07:04:20|179246.2|179156.2|179246.2|179156.2|179246.2|179156.2|179246.2|179156.2|1
1724310270000|2024-08-22 07:04:30|179241.9|179151.9|179241.9|179151.9|179241.9|179151.9|179241.9|179151.9|1
1724310280000|2024-08-22 07:04:40|179243.6|179153.6|179244.6|179154.6|179244.6|179154.6|179243.6|179153.6|3
1724310290000|2024-08-22 07:04:50|179240.5|179150.5|179227.2|179137.2|179240.5|179150.5|179219.7|179129.7|13
1724310300000|2024-08-22 07:05:00|179222.9|179132.9|179224.3|179134.3|179227.8|179137.8|179220.8|179130.8|11
1724310310000|2024-08-22 07:05:10|179224.6|179134.6|179229.3|179139.3|179230.6|179140.6|179224.2|179134.2|14
1724310320000|2024-08-22 07:05:20|179225.8|179135.8|179220.8|179130.8|179225.8|179135.8|179220.6|179130.6|11
1724310330000|2024-08-22 07:05:30|179219.8|179129.8|179220.6|179130.6|179220.8|179130.8|179219.8|179129.8|7
1724310340000|2024-08-22 07:05:40|179220.8|179130.8|179246|179156|179254.9|179164.9|179220.8|179130.8|8
1724310350000|2024-08-22 07:05:50|179246.1|179156.1|179246.8|179156.8|179247.1|179157.1|179243.4|179153.4|9
1724310360000|2024-08-22 07:06:00|179246.9|179156.9|179246.6|179156.6|179247.9|179157.9|179245.5|179155.5|12
1724310370000|2024-08-22 07:06:10|179245.5|179155.5|179257.1|179167.1|179260.1|179170.1|179245.5|179155.5|9
1724310380000|2024-08-22 07:06:20|179255|179165|179257.4|179167.4|179257.4|179167.4|179253.1|179163.1|5
1724310390000|2024-08-22 07:06:30|179256.5|179166.5|179268.3|179178.3|179268.3|179178.3|179256.5|179166.5|6
1724310400000|2024-08-22 07:06:40|179266.4|179176.4|179266.4|179176.4|179266.4|179176.4|179266.1|179176.1|5
1724310410000|2024-08-22 07:06:50|179264.5|179174.5|179276|179186|179277.7|179187.7|179258.7|179168.7|12
1724310420000|2024-08-22 07:07:00|179275.9|179185.9|179284.4|179194.4|179285.1|179195.1|179275.9|179185.9|6
1724310430000|2024-08-22 07:07:10|179283.3|179193.3|179277.7|179187.7|179283.3|179193.3|179272.5|179182.5|9
1724310440000|2024-08-22 07:07:20|179277.4|179187.4|179272.5|179182.5|179277.4|179187.4|179262.8|179172.8|11
1724310450000|2024-08-22 07:07:30|179273.6|179183.6|179279.5|179189.5|179280.3|179190.3|179272|179182|7
1724310460000|2024-08-22 07:07:40|179279.7|179189.7|179288.4|179198.4|179288.4|179198.4|179279.7|179189.7|7
1724310470000|2024-08-22 07:07:50|179286.9|179196.9|179275.8|179185.8|179286.9|179196.9|179273.7|179183.7|8
1724310480000|2024-08-22 07:08:00|179273.2|179183.2|179276|179186|179276|179186|179273.2|179183.2|6
1724310490000|2024-08-22 07:08:10|179274.2|179184.2|179281.6|179191.6|179282.2|179192.2|179272|179182|10
1724310500000|2024-08-22 07:08:20|179283.8|179193.8|179289.9|179199.9|179289.9|179199.9|179283.8|179193.8|5
1724310510000|2024-08-22 07:08:30|179291|179201|179286.5|179196.5|179291.4|179201.4|179286.5|179196.5|6
1724310520000|2024-08-22 07:08:40|179288.4|179198.4|179278.2|179188.2|179291.4|179201.4|179277.1|179187.1|7
1724310530000|2024-08-22 07:08:50|179280.1|179190.1|179292.7|179202.7|179302|179212|179280.1|179190.1|9
1724310540000|2024-08-22 07:09:00|179292.9|179202.9|179295.5|179205.5|179296.1|179206.1|179292.9|179202.9|3
1724310550000|2024-08-22 07:09:10|179297|179207|179299.1|179209.1|179313.1|179223.1|179297|179207|22
1724310560000|2024-08-22 07:09:20|179302.7|179212.7|179301.1|179211.1|179307.2|179217.2|179295.2|179205.2|13
1724310570000|2024-08-22 07:09:30|179300.2|179210.2|179292.8|179202.8|179301.1|179211.1|179290|179200|9
1724310580000|2024-08-22 07:09:40|179293.5|179203.5|179298|179208|179298.2|179208.2|179293.5|179203.5|8
1724310590000|2024-08-22 07:09:50|179298.9|179208.9|179278.1|179188.1|179300.1|179210.1|179278.1|179188.1|12
1724310600000|2024-08-22 07:10:00|179276.8|179186.8|179270.3|179180.3|179277.2|179187.2|179270.3|179180.3|8
1724310610000|2024-08-22 07:10:10|179271|179181|179280.6|179190.6|179280.6|179190.6|179271|179181|6
1724310620000|2024-08-22 07:10:20|179284.2|179194.2|179277.2|179187.2|179304.5|179214.5|179273.3|179183.3|17
1724310630000|2024-08-22 07:10:30|179284.6|179194.6|179294.5|179204.5|179294.5|179204.5|179284.6|179194.6|5
1724310640000|2024-08-22 07:10:40|179297.9|179207.9|179299.8|179209.8|179299.8|179209.8|179297.5|179207.5|13
1724310650000|2024-08-22 07:10:50|179299.1|179209.1|179300.5|179210.5|179300.6|179210.6|179298.2|179208.2|8
1724310660000|2024-08-22 07:11:00|179300.6|179210.6|179300.1|179210.1|179300.6|179210.6|179300.1|179210.1|5
1724310670000|2024-08-22 07:11:10|179307.1|179217.1|179312.1|179222.1|179317.6|179227.6|179300.9|179210.9|17
1724310680000|2024-08-22 07:11:20|179315.2|179225.2|179314.9|179224.9|179318.1|179228.1|179314.9|179224.9|4
1724310690000|2024-08-22 07:11:30|179317.2|179227.2|179314.1|179224.1|179317.2|179227.2|179312.2|179222.2|7
1724310700000|2024-08-22 07:11:40|179310.1|179220.1|179302.3|179212.3|179310.1|179220.1|179296.2|179206.2|13
1724310710000|2024-08-22 07:11:50|179302.1|179212.1|179322|179232|179328.2|179238.2|179297|179207|13
1724310720000|2024-08-22 07:12:00|179321.8|179231.8|179321.8|179231.8|179321.8|179231.8|179321.8|179231.8|1
1724310730000|2024-08-22 07:12:10|179321.5|179231.5|179322|179232|179322.7|179232.7|179321.5|179231.5|5
1724310740000|2024-08-22 07:12:20|179321.9|179231.9|179318.3|179228.3|179324.4|179234.4|179314.7|179224.7|8
1724310750000|2024-08-22 07:12:30|179317.5|179227.5|179318.4|179228.4|179321.6|179231.6|179312.1|179222.1|7
1724310760000|2024-08-22 07:12:40|179317.6|179227.6|179318.5|179228.5|179318.6|179228.6|179317.6|179227.6|5
1724310770000|2024-08-22 07:12:50|179317.6|179227.6|179327|179237|179327.4|179237.4|179317.3|179227.3|6
1724310780000|2024-08-22 07:13:00|179325.1|179235.1|179368.1|179278.1|179375.4|179285.4|179325.1|179235.1|8
1724310790000|2024-08-22 07:13:10|179368.7|179278.7|179421|179331|179426.9|179336.9|179368.6|179278.6|9
1724310800000|2024-08-22 07:13:20|179421.6|179331.6|179419.9|179329.9|179421.6|179331.6|179412.1|179322.1|13
1724310810000|2024-08-22 07:13:30|179416.8|179326.8|179420.3|179330.3|179420.3|179330.3|179413.5|179323.5|11
1724310820000|2024-08-22 07:13:40|179420.8|179330.8|179408.5|179318.5|179420.8|179330.8|179405.4|179315.4|13
1724310830000|2024-08-22 07:13:50|179406.5|179316.5|179427.8|179337.8|179430.1|179340.1|179406.5|179316.5|12
1724310840000|2024-08-22 07:14:00|179427.1|179337.1|179426|179336|179432.3|179342.3|179426|179336|8
1724310850000|2024-08-22 07:14:10|179425.1|179335.1|179423.5|179333.5|179425.6|179335.6|179423.5|179333.5|4
1724310860000|2024-08-22 07:14:20|179421.1|179331.1|179388.2|179298.2|179421.1|179331.1|179388.2|179298.2|17
1724310870000|2024-08-22 07:14:30|179388.8|179298.8|179391.1|179301.1|179391.1|179301.1|179388.8|179298.8|8
1724310880000|2024-08-22 07:14:40|179391.6|179301.6|179396.8|179306.8|179400.6|179310.6|179390.1|179300.1|19
1724310890000|2024-08-22 07:14:50|179397.3|179307.3|179392.1|179302.1|179397.4|179307.4|179391.5|179301.5|11
1724310900000|2024-08-22 07:15:00|179390.4|179300.4|179283|179193|179390.4|179300.4|179252.6|179162.6|37
1724310910000|2024-08-22 07:15:10|179284.6|179194.6|179293.7|179203.7|179300.7|179210.7|179280|179190|23
1724310920000|2024-08-22 07:15:20|179294|179204|179315.2|179225.2|179315.2|179225.2|179293.8|179203.8|12
1724310930000|2024-08-22 07:15:30|179318|179228|179353.8|179263.8|179362.9|179272.9|179318|179228|27
1724310940000|2024-08-22 07:15:40|179361.6|179271.6|179378.5|179248.5|179386.2|179277|179357.9|179243.5|34
1724310950000|2024-08-22 07:15:50|179375.9|179245.9|179380.5|179250.5|179385.6|179255.6|179374.8|179244.8|21
1724310960000|2024-08-22 07:16:00|179380.9|179250.9|179386.5|179256.5|179387.2|179257.2|179375.2|179245.2|31
1724310970000|2024-08-22 07:16:10|179362.5|179272.5|179358.4|179268.4|179367.5|179277.5|179349.6|179259.6|27
1724310980000|2024-08-22 07:16:20|179357.5|179267.5|179370.5|179240.5|179370.5|179280.4|179347.4|179239.1|23
1724310990000|2024-08-22 07:16:30|179367.2|179237.2|179365.7|179235.7|179367.2|179237.2|179362.4|179232.4|15
1724311000000|2024-08-22 07:16:40|179364.5|179234.5|179389.7|179259.7|179389.7|179259.7|179364.5|179234.5|22
1724311010000|2024-08-22 07:16:50|179390.3|179260.3|179389.8|179259.8|179390.3|179260.3|179384|179254|20
1724311020000|2024-08-22 07:17:00|179390.1|179260.1|179400.1|179270.1|179400.1|179270.1|179390.1|179260.1|20
1724311030000|2024-08-22 07:17:10|179400.6|179270.6|179406.7|179276.7|179413.3|179283.3|179400.6|179270.6|17
1724311040000|2024-08-22 07:17:20|179408.3|179278.3|179422.3|179292.3|179427.3|179297.3|179408.3|179278.3|19
1724311050000|2024-08-22 07:17:30|179424.9|179294.9|179438.4|179308.4|179438.4|179308.4|179424.7|179294.7|20
1724311060000|2024-08-22 07:17:40|179417.4|179287.4|179398.9|179308.9|179418.2|179314.1|179398.2|179287.4|9
1724311070000|2024-08-22 07:17:50|179401.1|179311.1|179434.2|179344.2|179438.6|179348.6|179401.1|179311.1|13
1724311080000|2024-08-22 07:18:00|179435.4|179345.4|179466.4|179376.4|179469.7|179379.7|179434.5|179344.5|22
1724311090000|2024-08-22 07:18:10|179466.6|179376.6|179469.6|179379.6|179470.1|179380.1|179464.1|179374.1|13
1724311100000|2024-08-22 07:18:20|179468.7|179378.7|179472.3|179382.3|179472.8|179382.8|179465.9|179375.9|13
1724311110000|2024-08-22 07:18:30|179471.7|179381.7|179489|179399|179490.4|179400.4|179471.3|179381.3|20
1724311120000|2024-08-22 07:18:40|179488.9|179398.9|179489.8|179399.8|179490.5|179400.5|179488.9|179398.9|8
1724311130000|2024-08-22 07:18:50|179489.4|179399.4|179488.6|179398.6|179489.6|179399.6|179488.6|179398.6|6
1724311140000|2024-08-22 07:19:00|179488.4|179398.4|179478.6|179388.6|179488.4|179398.4|179478.6|179388.6|14
1724311150000|2024-08-22 07:19:10|179478.4|179388.4|179485.8|179395.8|179486.8|179396.8|179477.1|179387.1|11
1724311160000|2024-08-22 07:19:20|179487|179397|179481.8|179391.8|179491.9|179401.9|179481.8|179391.8|8
1724311170000|2024-08-22 07:19:30|179483.5|179393.5|179485.9|179395.9|179488.6|179398.6|179483.5|179393.5|11
1724311180000|2024-08-22 07:19:40|179484.2|179394.2|179490.7|179400.7|179492.1|179402.1|179482.5|179392.5|17
1724311190000|2024-08-22 07:19:50|179491.4|179401.4|179491.1|179401.1|179491.4|179401.4|179480|179390|17
1724311200000|2024-08-22 07:20:00|179496.3|179406.3|179499.7|179409.7|179506.8|179416.8|179480.9|179390.9|15
1724311210000|2024-08-22 07:20:10|179499.4|179409.4|179495.7|179405.7|179511.7|179421.7|179495.7|179405.7|11
1724311220000|2024-08-22 07:20:20|179495.3|179405.3|179494.6|179404.6|179495.9|179405.9|179494.3|179404.3|9
1724311230000|2024-08-22 07:20:30|179493.9|179403.9|179494.8|179404.8|179495.9|179405.9|179491.3|179401.3|13
1724311240000|2024-08-22 07:20:40|179494.6|179404.6|179495.7|179405.7|179498|179408|179494.6|179404.6|10
1724311250000|2024-08-22 07:20:50|179495.5|179405.5|179498.2|179408.2|179498.4|179408.4|179495.5|179405.5|7
1724311260000|2024-08-22 07:21:00|179495.2|179405.2|179501.9|179411.9|179501.9|179411.9|179492.9|179402.9|12
1724311270000|2024-08-22 07:21:10|179503.6|179413.6|179496.9|179406.9|179506.6|179416.6|179495.7|179405.7|14
1724311280000|2024-08-22 07:21:20|179495.8|179405.8|179491.5|179401.5|179496|179406|179491.5|179401.5|10
1724311290000|2024-08-22 07:21:30|179490.4|179400.4|179486.7|179396.7|179490.4|179400.4|179482.4|179392.4|17
1724311300000|2024-08-22 07:21:40|179487.4|179397.4|179492.1|179402.1|179492.7|179402.7|179487.4|179397.4|8
1724311310000|2024-08-22 07:21:50|179491.9|179401.9|179491.5|179401.5|179491.9|179401.9|179488.9|179398.9|6
1724311320000|2024-08-22 07:22:00|179488.8|179398.8|179488.8|179398.8|179491.5|179401.5|179488.8|179398.8|11
1724311330000|2024-08-22 07:22:10|179490.4|179400.4|179475.1|179385.1|179493.3|179403.3|179475.1|179385.1|8
1724311340000|2024-08-22 07:22:20|179474.6|179384.6|179484.8|179394.8|179487.3|179397.3|179474.6|179384.6|8
1724311350000|2024-08-22 07:22:30|179486.5|179396.5|179486.5|179396.5|179486.5|179396.5|179486.5|179396.5|1
1724311360000|2024-08-22 07:22:40|179490.7|179400.7|179482.3|179392.3|179490.7|179400.7|179477|179387|13
1724311370000|2024-08-22 07:22:50|179473.9|179383.9|179473.1|179383.1|179473.9|179383.9|179473.1|179383.1|6
1724311380000|2024-08-22 07:23:00|179472.6|179382.6|179466.1|179376.1|179473.3|179383.3|179466.1|179376.1|6
1724311390000|2024-08-22 07:23:10|179466.9|179376.9|179448.7|179358.7|179468.3|179378.3|179448.7|179358.7|12
1724311400000|2024-08-22 07:23:20|179448.8|179358.8|179464.1|179374.1|179464.1|179374.1|179448.5|179358.5|13
1724311410000|2024-08-22 07:23:30|179464.2|179374.2|179465.2|179375.2|179466|179376|179464.2|179374.2|14
1724311420000|2024-08-22 07:23:40|179464.6|179374.6|179486.6|179396.6|179486.6|179396.6|179464.6|179374.6|10
1724311430000|2024-08-22 07:23:50|179487.2|179397.2|179487.3|179397.3|179487.6|179397.6|179487.2|179397.2|4
1724311440000|2024-08-22 07:24:00|179485.9|179395.9|179495.3|179405.3|179497|179407|179485.7|179395.7|6
1724311450000|2024-08-22 07:24:10|179495.6|179405.6|179496.9|179406.9|179496.9|179406.9|179492.2|179402.2|5
1724311460000|2024-08-22 07:24:20|179488.2|179398.2|179489.9|179399.9|179490|179400|179488.2|179398.2|7
1724311470000|2024-08-22 07:24:30|179489.5|179399.5|179486.8|179396.8|179489.6|179399.6|179486.8|179396.8|8
1724311480000|2024-08-22 07:24:40|179486.9|179396.9|179471.5|179381.5|179488.4|179398.4|179471.5|179381.5|14
1724311490000|2024-08-22 07:24:50|179471.3|179381.3|179475.9|179385.9|179483.9|179393.9|179458.3|179368.3|20
1724311500000|2024-08-22 07:25:00|179470.2|179380.2|179458.9|179368.9|179471.2|179381.2|179458.9|179368.9|14
1724311510000|2024-08-22 07:25:10|179459.1|179369.1|179458.7|179368.7|179460.8|179370.8|179457.2|179367.2|11
1724311520000|2024-08-22 07:25:20|179458.6|179368.6|179459.9|179369.9|179460.1|179370.1|179458.5|179368.5|13
1724311530000|2024-08-22 07:25:30|179460.4|179370.4|179464.4|179374.4|179465.2|179375.2|179460.4|179370.4|6
1724311550000|2024-08-22 07:25:50|179463.7|179373.7|179458.5|179368.5|179464.4|179374.4|179458.3|179368.3|6
1724311560000|2024-08-22 07:26:00|179460.5|179370.5|179461.8|179371.8|179462.5|179372.5|179458.7|179368.7|11
1724311570000|2024-08-22 07:26:10|179461.7|179371.7|179460.2|179370.2|179461.7|179371.7|179460.2|179370.2|5
1724311580000|2024-08-22 07:26:20|179460.4|179370.4|179464.3|179374.3|179466|179376|179460.4|179370.4|9
1724311590000|2024-08-22 07:26:30|179462.7|179372.7|179461.9|179371.9|179463.2|179373.2|179461.9|179371.9|6
1724311600000|2024-08-22 07:26:40|179463.6|179373.6|179474.9|179384.9|179476.3|179386.3|179463.6|179373.6|8
1724311610000|2024-08-22 07:26:50|179471.9|179381.9|179474.4|179384.4|179475.4|179385.4|179468.4|179378.4|12
1724311620000|2024-08-22 07:27:00|179476.9|179386.9|179485.8|179395.8|179485.8|179395.8|179476.9|179386.9|18
1724311630000|2024-08-22 07:27:10|179485.9|179395.9|179481.1|179391.1|179485.9|179395.9|179481.1|179391.1|7
1724311640000|2024-08-22 07:27:20|179482.1|179392.1|179481.3|179391.3|179482.1|179392.1|179481.3|179391.3|2
1724311650000|2024-08-22 07:27:30|179482.9|179392.9|179479.3|179389.3|179482.9|179392.9|179476.6|179386.6|13
1724311660000|2024-08-22 07:27:40|179475.1|179385.1|179459.6|179369.6|179475.1|179385.1|179459.6|179369.6|11
1724311670000|2024-08-22 07:27:50|179459.5|179369.5|179458.4|179368.4|179459.5|179369.5|179458.4|179368.4|4
1724311680000|2024-08-22 07:28:00|179457.9|179367.9|179461.8|179371.8|179461.8|179371.8|179457.7|179367.7|6
1724311690000|2024-08-22 07:28:10|179461.6|179371.6|179466.7|179376.7|179485.3|179395.3|179461.6|179371.6|15
1724311700000|2024-08-22 07:28:20|179464.7|179374.7|179465.8|179375.8|179467.6|179377.6|179464.5|179374.5|15
1724311710000|2024-08-22 07:28:30|179464.2|179374.2|179466.2|179376.2|179466.4|179376.4|179464.1|179374.1|5
1724311720000|2024-08-22 07:28:40|179470.1|179380.1|179471.3|179381.3|179473.8|179383.8|179470.1|179380.1|5
1724311730000|2024-08-22 07:28:50|179471.1|179381.1|179469.9|179379.9|179471.1|179381.1|179467.8|179377.8|6
1724311740000|2024-08-22 07:29:00|179471.4|179381.4|179448.1|179358.1|179471.4|179381.4|179425.8|179335.8|17
1724311750000|2024-08-22 07:29:10|179448.3|179358.3|179460.1|179370.1|179462.1|179372.1|179448.3|179358.3|23
1724311760000|2024-08-22 07:29:20|179459.3|179369.3|179464.7|179374.7|179464.7|179374.7|179459.3|179369.3|12
1724311770000|2024-08-22 07:29:30|179465.1|179375.1|179459.9|179369.9|179465.1|179375.1|179457.2|179367.2|14
1724311780000|2024-08-22 07:29:40|179459.7|179369.7|179464|179374|179465|179375|179459.7|179369.7|11
1724311790000|2024-08-22 07:29:50|179461.5|179371.5|179453.9|179363.9|179462.3|179372.3|179453.9|179363.9|13
1724311800000|2024-08-22 07:30:00|179471.5|179381.5|179491|179401|179508.1|179418.1|179471.5|179381.5|33
1724311810000|2024-08-22 07:30:10|179491.8|179401.8|179520.1|179430.1|179520.1|179430.1|179491.6|179401.6|31
1724311820000|2024-08-22 07:30:20|179515.4|179425.4|179510.8|179420.8|179527.4|179437.4|179507.8|179417.8|33
1724311830000|2024-08-22 07:30:30|179511|179421|179508.6|179418.6|179517.2|179427.2|179508.6|179418.6|20
1724311840000|2024-08-22 07:30:40|179507.5|179417.5|179491.6|179401.6|179508.6|179418.6|179487.4|179397.4|24
1724311850000|2024-08-22 07:30:50|179491.8|179401.8|179486.8|179396.8|179491.8|179401.8|179484.3|179394.3|19
1724311860000|2024-08-22 07:31:00|179486.2|179396.2|179502.8|179412.8|179518.1|179428.1|179486|179396|23
1724311870000|2024-08-22 07:31:10|179502.6|179412.6|179497.5|179407.5|179503.5|179413.5|179494.4|179404.4|17
1724311880000|2024-08-22 07:31:20|179497.3|179407.3|179507.5|179417.5|179507.7|179417.7|179497.3|179407.3|14
1724311890000|2024-08-22 07:31:30|179506|179416|179510.5|179420.5|179510.5|179420.5|179504.4|179414.4|22
1724311900000|2024-08-22 07:31:40|179513.8|179423.8|179519.1|179429.1|179519.3|179429.3|179513.8|179423.8|9
1724311910000|2024-08-22 07:31:50|179520|179430|179512.4|179422.4|179520|179430|179511.8|179421.8|14
1724311920000|2024-08-22 07:32:00|179512|179422|179513.6|179423.6|179516.9|179426.9|179511|179421|10
1724311930000|2024-08-22 07:32:10|179512.2|179422.2|179493.6|179403.6|179513.8|179423.8|179493.5|179403.5|22
1724311940000|2024-08-22 07:32:20|179493.5|179403.5|179495.3|179405.3|179496.5|179406.5|179493.5|179403.5|11
1724311950000|2024-08-22 07:32:30|179495.4|179405.4|179505.7|179415.7|179505.7|179415.7|179494.6|179404.6|19
1724311960000|2024-08-22 07:32:40|179505.3|179415.3|179497.8|179407.8|179507.3|179417.3|179497.6|179407.6|21
1724311970000|2024-08-22 07:32:50|179498|179408|179502.6|179412.6|179502.8|179412.8|179497.8|179407.8|10
1724311980000|2024-08-22 07:33:00|179502.4|179412.4|179490.3|179400.3|179502.4|179412.4|179490.2|179400.2|13
1724311990000|2024-08-22 07:33:10|179490|179400|179482.8|179392.8|179490|179400|179482.4|179392.4|13
1724312000000|2024-08-22 07:33:20|179482.9|179392.9|179488.9|179398.9|179494.7|179404.7|179479.8|179389.8|21
1724312010000|2024-08-22 07:33:30|179488.8|179398.8|179481.7|179391.7|179494.9|179404.9|179481.7|179391.7|16
1724312020000|2024-08-22 07:33:40|179479.6|179389.6|179477.9|179387.9|179484.7|179394.7|179477|179387|15
1724312030000|2024-08-22 07:33:50|179475.3|179385.3|179469.9|179379.9|179475.3|179385.3|179469.8|179379.8|10
1724312040000|2024-08-22 07:34:00|179470.9|179380.9|179471.9|179381.9|179473.7|179383.7|179470.6|179380.6|13
1724312050000|2024-08-22 07:34:10|179471.7|179381.7|179473.4|179383.4|179478.5|179388.5|179471.7|179381.7|24
1724312060000|2024-08-22 07:34:20|179473.6|179383.6|179476|179386|179476.2|179386.2|179472.1|179382.1|9
1724312070000|2024-08-22 07:34:30|179475.7|179385.7|179472.1|179382.1|179475.7|179385.7|179471.8|179381.8|7
1724312080000|2024-08-22 07:34:40|179471.9|179381.9|179472|179382|179472|179382|179469.5|179379.5|13
1724312090000|2024-08-22 07:34:50|179472.6|179382.6|179473.3|179383.3|179473.4|179383.4|179472.3|179382.3|10
1724312100000|2024-08-22 07:35:00|179473.1|179383.1|179456|179366|179473.2|179383.2|179456|179366|13
1724312110000|2024-08-22 07:35:10|179456.5|179366.5|179446.4|179356.4|179456.5|179366.5|179435.4|179345.4|20
1724312120000|2024-08-22 07:35:20|179453.3|179363.3|179449.3|179359.3|179453.3|179363.3|179448.3|179358.3|12
1724312130000|2024-08-22 07:35:30|179449.2|179359.2|179434.1|179344.1|179449.2|179359.2|179433|179343|19
1724312140000|2024-08-22 07:35:40|179434|179344|179435.5|179345.5|179435.7|179345.7|179434|179344|6
1724312150000|2024-08-22 07:35:50|179435.4|179345.4|179497.6|179407.6|179501.6|179411.6|179430.6|179340.6|20
1724312160000|2024-08-22 07:36:00|179498.4|179408.4|179488.4|179398.4|179500.7|179410.7|179488.4|179398.4|19
1724312170000|2024-08-22 07:36:10|179487.6|179397.6|179464.2|179374.2|179487.6|179397.6|179464.1|179374.1|20
1724312180000|2024-08-22 07:36:20|179463.9|179373.9|179461.4|179371.4|179464.9|179374.9|179461.4|179371.4|9
1724312190000|2024-08-22 07:36:30|179461.5|179371.5|179451|179361|179461.5|179371.5|179451|179361|9
1724312200000|2024-08-22 07:36:40|179456.3|179366.3|179415|179325|179456.3|179366.3|179410.7|179320.7|8
1724312210000|2024-08-22 07:36:50|179412.3|179322.3|179404.4|179314.4|179412.3|179322.3|179403.9|179313.9|19
1724312220000|2024-08-22 07:37:00|179404.1|179314.1|179404.2|179314.2|179404.2|179314.2|179402.7|179312.7|10
1724312230000|2024-08-22 07:37:10|179404.4|179314.4|179394.5|179304.5|179411.1|179321.1|179393|179303|20
1724312240000|2024-08-22 07:37:20|179395.5|179305.5|179386.5|179296.5|179395.5|179305.5|179386.4|179296.4|20
1724312250000|2024-08-22 07:37:30|179385.6|179295.6|179382.6|179292.6|179385.6|179295.6|179381.7|179291.7|12
1724312260000|2024-08-22 07:37:40|179382.7|179292.7|179287.5|179197.5|179382.7|179292.7|179286.9|179196.9|26
1724312270000|2024-08-22 07:37:50|179287.4|179197.4|179287.3|179197.3|179288.6|179198.6|179283.2|179193.2|12
1724312280000|2024-08-22 07:38:00|179286.8|179196.8|179300.5|179210.5|179300.5|179210.5|179286.8|179196.8|20
1724312290000|2024-08-22 07:38:10|179300.6|179210.6|179310.3|179220.3|179310.3|179220.3|179299.9|179209.9|18
1724312300000|2024-08-22 07:38:20|179312.2|179222.2|179317.3|179227.3|179317.4|179227.4|179312.1|179222.1|17
1724312310000|2024-08-22 07:38:30|179317.8|179227.8|179312.7|179222.7|179326|179227.8|179303.5|179196|18
1724312320000|2024-08-22 07:38:40|179313.1|179223.1|179315|179225|179315.8|179225.8|179313.1|179223.1|11
1724312330000|2024-08-22 07:38:50|179314.9|179224.9|179319.1|179229.1|179321.8|179231.8|179314.9|179224.9|13
1724312340000|2024-08-22 07:39:00|179316.4|179226.4|179314|179224|179316.9|179226.9|179313.6|179223.6|10
1724312350000|2024-08-22 07:39:10|179313.4|179223.4|179310.7|179220.7|179314.8|179224.8|179310.7|179220.7|9
1724312360000|2024-08-22 07:39:20|179314|179224|179307.9|179217.9|179316.2|179226.2|179306|179216|11
1724312370000|2024-08-22 07:39:30|179308|179218|179301.7|179211.7|179308|179218|179296.7|179206.7|13
1724312380000|2024-08-22 07:39:40|179300.3|179210.3|179299.7|179209.7|179310.7|179220.7|179297.8|179207.8|18
1724312390000|2024-08-22 07:39:50|179297.3|179207.3|179296.5|179206.5|179300.2|179210.2|179295.1|179205.1|13
1724312400000|2024-08-22 07:40:00|179273.6|179183.6|179293.5|179203.5|179294.6|179204.6|179273.6|179183.6|17
1724312410000|2024-08-22 07:40:10|179293.6|179203.6|179296.4|179206.4|179299.2|179209.2|179293.6|179203.6|11
1724312420000|2024-08-22 07:40:20|179297.1|179207.1|179308.6|179218.6|179316.9|179226.9|179297.1|179207.1|15
1724312430000|2024-08-22 07:40:30|179308.5|179218.5|179320.2|179230.2|179320.3|179230.3|179304.7|179214.7|22
1724312440000|2024-08-22 07:40:40|179320|179230|179350|179220|179354.8|179230|179317.3|179220|10
1724312450000|2024-08-22 07:40:50|179349.1|179219.1|179348.4|179218.4|179350.4|179220.4|179348.4|179218.4|10
1724312460000|2024-08-22 07:41:00|179344.5|179214.5|179343.7|179213.7|179348.2|179218.2|179342.8|179212.8|16
1724312470000|2024-08-22 07:41:10|179343.4|179213.4|179318.2|179228.2|179343.4|179228.2|179318|179208.5|14
1724312480000|2024-08-22 07:41:20|179323|179233|179324.7|179234.7|179324.7|179234.7|179322.8|179232.8|3
1724312490000|2024-08-22 07:41:30|179325.6|179235.6|179320.6|179230.6|179325.6|179235.6|179317.9|179227.9|16
1724312500000|2024-08-22 07:41:40|179322|179232|179320.9|179230.9|179322.5|179232.5|179320.6|179230.6|8
1724312510000|2024-08-22 07:41:50|179319.7|179229.7|179319.7|179229.7|179319.8|179229.8|179318.4|179228.4|11
1724312520000|2024-08-22 07:42:00|179318.4|179228.4|179315.7|179225.7|179318.4|179228.4|179312.7|179222.7|15
1724312530000|2024-08-22 07:42:10|179315.4|179225.4|179317.9|179227.9|179319.1|179229.1|179311.8|179221.8|12
1724312540000|2024-08-22 07:42:20|179315.6|179225.6|179316.4|179226.4|179321.5|179231.5|179315.6|179225.6|10
1724312550000|2024-08-22 07:42:30|179314.9|179224.9|179309.3|179219.3|179315.2|179225.2|179308.9|179218.9|7
1724312560000|2024-08-22 07:42:40|179309.1|179219.1|179307|179217|179309.7|179219.7|179307|179217|8
1724312570000|2024-08-22 07:42:50|179306.9|179216.9|179322.4|179232.4|179326.1|179236.1|179301.3|179211.3|19
1724312580000|2024-08-22 07:43:00|179322|179232|179356.1|179226.1|179356.1|179232|179319.2|179217.5|8
1724312590000|2024-08-22 07:43:10|179355.3|179225.3|179334.1|179244.1|179355.3|179244.3|179333|179217.7|16
1724312600000|2024-08-22 07:43:20|179334|179244|179337.2|179247.2|179341|179251|179331.2|179241.2|17
1724312610000|2024-08-22 07:43:30|179336.9|179246.9|179354.1|179224.1|179354.1|179246.9|179333.7|179223.5|7
1724312620000|2024-08-22 07:43:40|179355.1|179225.1|179370.8|179240.8|179394.5|179264.5|179355.1|179225.1|17
1724312630000|2024-08-22 07:43:50|179381|179251|179389|179259|179393.7|179263.7|179381|179251|12
1724312640000|2024-08-22 07:44:00|179357.4|179227.4|179349.7|179219.7|179359.3|179229.3|179345.5|179215.5|16
1724312650000|2024-08-22 07:44:10|179350.4|179220.4|179346.4|179216.4|179350.4|179220.4|179345.8|179215.8|18
1724312660000|2024-08-22 07:44:20|179346.3|179216.3|179317.1|179227.1|179346.3|179235.6|179313.8|179206.6|17
1724312670000|2024-08-22 07:44:30|179318.4|179228.4|179317|179227|179321.6|179231.6|179307.9|179217.9|13
1724312680000|2024-08-22 07:44:40|179315|179225|179331.2|179201.2|179337|179226.8|179312.5|179200.1|17
1724312690000|2024-08-22 07:44:50|179331.4|179201.4|179316.4|179226.4|179335.9|179226.5|179314.4|179201.4|17
1724312700000|2024-08-22 07:45:00|179317.7|179227.7|179331|179241|179331|179241|179316.3|179226.3|19
1724312710000|2024-08-22 07:45:10|179332|179242|179334.6|179244.6|179334.6|179244.6|179331.1|179241.1|6
1724312720000|2024-08-22 07:45:20|179334.5|179244.5|179337.5|179247.5|179338.7|179248.7|179334.5|179244.5|15
1724312730000|2024-08-22 07:45:30|179338.7|179248.7|179343.6|179253.6|179344.7|179254.7|179338|179248|14
1724312740000|2024-08-22 07:45:40|179343.4|179253.4|179314.3|179224.3|179345.2|179255.2|179314.3|179224.3|10
1724312750000|2024-08-22 07:45:50|179313.8|179223.8|179312.5|179222.5|179313.8|179223.8|179312.5|179222.5|5
1724312760000|2024-08-22 07:46:00|179312.2|179222.2|179309|179219|179312.6|179222.6|179309|179219|6
1724312770000|2024-08-22 07:46:10|179308.7|179218.7|179307.9|179217.9|179308.7|179218.7|179305.4|179215.4|10
1724312780000|2024-08-22 07:46:20|179306.7|179216.7|179304.3|179214.3|179306.7|179216.7|179299.8|179209.8|5
1724312790000|2024-08-22 07:46:30|179303.1|179213.1|179301.9|179211.9|179303.1|179213.1|179301.9|179211.9|11
1724312800000|2024-08-22 07:46:40|179301.5|179211.5|179298|179208|179301.5|179211.5|179293|179203|15
1724312810000|2024-08-22 07:46:50|179297.9|179207.9|179297.4|179207.4|179298.7|179208.7|179297|179207|12
1724312820000|2024-08-22 07:47:00|179297.2|179207.2|179303|179213|179305.4|179215.4|179297.2|179207.2|15
1724312830000|2024-08-22 07:47:10|179302|179212|179292.8|179202.8|179302|179212|179292.8|179202.8|10
1724312840000|2024-08-22 07:47:20|179294.5|179204.5|179300.7|179210.7|179303.8|179213.8|179294.5|179204.5|12
1724312850000|2024-08-22 07:47:30|179300.9|179210.9|179297.5|179207.5|179304.1|179214.1|179297.2|179207.2|13
1724312860000|2024-08-22 07:47:40|179298.6|179208.6|179289.4|179199.4|179298.6|179208.6|179289.4|179199.4|11
1724312870000|2024-08-22 07:47:50|179289|179199|179271.8|179181.8|179289.5|179199.5|179262.9|179172.9|14
1724312880000|2024-08-22 07:48:00|179271.5|179181.5|179288.9|179198.9|179292|179202|179271.5|179181.5|17
1724312890000|2024-08-22 07:48:10|179290|179200|179287.1|179197.1|179290.3|179200.3|179287.1|179197.1|9
1724312900000|2024-08-22 07:48:20|179284.1|179194.1|179274.1|179184.1|179284.1|179194.1|179273.8|179183.8|9
1724312910000|2024-08-22 07:48:30|179273.9|179183.9|179214.7|179124.7|179273.9|179183.9|179214.7|179124.7|23
1724312920000|2024-08-22 07:48:40|179216.1|179126.1|179213.3|179123.3|179219.4|179129.4|179213.3|179123.3|12
1724312930000|2024-08-22 07:48:50|179213|179123|179208.4|179118.4|179214.3|179124.3|179208.4|179118.4|16
1724312940000|2024-08-22 07:49:00|179207.4|179117.4|179207.8|179117.8|179209.4|179119.4|179207.1|179117.1|8
1724312950000|2024-08-22 07:49:10|179206.1|179116.1|179196.7|179106.7|179206.3|179116.3|179196.7|179106.7|5
1724312960000|2024-08-22 07:49:20|179183.1|179093.1|179168.9|179078.9|179183.8|179093.8|179164.8|179074.8|17
1724312970000|2024-08-22 07:49:30|179169.1|179079.1|179170.1|179080.1|179170.1|179080.1|179166|179076|7
1724312980000|2024-08-22 07:49:40|179170.3|179080.3|179157.7|179067.7|179173.6|179083.6|179149.8|179059.8|16
1724312990000|2024-08-22 07:49:50|179157|179067|179142.6|179052.6|179157.2|179067.2|179141.2|179051.2|12
1724313000000|2024-08-22 07:50:00|179145.2|179055.2|179148|179058|179153.2|179063.2|179145.2|179055.2|14
1724313010000|2024-08-22 07:50:10|179147.9|179057.9|179145.5|179055.5|179148.7|179058.7|179145.3|179055.3|10
1724313020000|2024-08-22 07:50:20|179145.3|179055.3|179139.9|179049.9|179145.3|179055.3|179138.6|179048.6|17
1724313030000|2024-08-22 07:50:30|179140.1|179050.1|179141.8|179051.8|179141.8|179051.8|179136.9|179046.9|11
1724313040000|2024-08-22 07:50:40|179140.7|179050.7|179168.8|179038.8|179168.8|179050.7|179140.7|179028.8|17
1724313050000|2024-08-22 07:50:50|179167.7|179037.7|179162.9|179032.9|179168|179038|179162.9|179032.9|14
1724313060000|2024-08-22 07:51:00|179163.4|179033.4|179148.2|179058.2|179171.1|179058.2|179148.2|179033.4|9
1724313070000|2024-08-22 07:51:10|179146.9|179056.9|179141.1|179051.1|179147.4|179057.4|179139.6|179049.6|16
1724313080000|2024-08-22 07:51:20|179142.5|179052.5|179142.1|179052.1|179142.8|179052.8|179142.1|179052.1|6
1724313090000|2024-08-22 07:51:30|179143.6|179053.6|179148.7|179058.7|179155.3|179065.3|179143.6|179053.6|17
1724313100000|2024-08-22 07:51:40|179148.2|179058.2|179161.5|179031.5|179164.3|179058.2|179142.4|179028.8|18
1724313110000|2024-08-22 07:51:50|179161.6|179031.6|179166.7|179036.7|179166.7|179036.7|179161.6|179031.6|7
1724313120000|2024-08-22 07:52:00|179166.6|179036.6|179155.7|179065.7|179171.2|179065.7|179148.7|179036.6|14
1724313130000|2024-08-22 07:52:10|179155.8|179065.8|179162.9|179072.9|179165|179075|179153.8|179063.8|18
1724313140000|2024-08-22 07:52:20|179161.5|179071.5|179177.2|179047.2|179177.2|179074.4|179154.3|179047.2|18
1724313150000|2024-08-22 07:52:30|179177.1|179047.1|179178.3|179048.3|179180.9|179050.9|179177.1|179047.1|14
1724313160000|2024-08-22 07:52:40|179177.2|179047.2|179179.4|179049.4|179180.5|179050.5|179171.8|179041.8|17
1724313170000|2024-08-22 07:52:50|179179.2|179049.2|179164.5|179074.5|179182.9|179074.7|179164.5|179049.1|14
1724313180000|2024-08-22 07:53:00|179164.4|179074.4|179148.7|179058.7|179164.4|179074.4|179143.2|179053.2|12
1724313190000|2024-08-22 07:53:10|179147.7|179057.7|179139.9|179049.9|179148.7|179058.7|179139.1|179049.1|14
1724313200000|2024-08-22 07:53:20|179164.1|179034.1|179162.8|179032.8|179164.1|179034.1|179161.8|179031.8|8
1724313210000|2024-08-22 07:53:30|179161.8|179031.8|179158.4|179028.4|179162.3|179032.3|179156.1|179026.1|13
1724313220000|2024-08-22 07:53:40|179158.1|179028.1|179157.4|179027.4|179158.1|179028.1|179157.2|179027.2|9
1724313230000|2024-08-22 07:53:50|179163.3|179033.3|179159.5|179069.5|179167.3|179077.3|179137|179029.7|14
1724313240000|2024-08-22 07:54:00|179157.4|179067.4|179154.9|179064.9|179158.5|179068.5|179153.3|179063.3|17
1724313250000|2024-08-22 07:54:10|179155|179065|179154.6|179064.6|179162.5|179072.5|179149.7|179059.7|9
1724313260000|2024-08-22 07:54:20|179154.8|179064.8|179173.8|179043.8|179174.1|179064.8|179150.2|179043.8|7
1724313270000|2024-08-22 07:54:30|179175|179045|179198.1|179068.1|179208.9|179078.9|179175|179045|21
1724313280000|2024-08-22 07:54:40|179198.4|179068.4|179202.2|179072.2|179202.2|179072.2|179196.9|179066.9|13
1724313290000|2024-08-22 07:54:50|179203.5|179073.5|179197.3|179067.3|179203.6|179073.6|179197.3|179067.3|14
1724313300000|2024-08-22 07:55:00|179197.4|179067.4|179170.9|179080.9|179197.4|179081.5|179170.8|179061.6|17
1724313310000|2024-08-22 07:55:10|179172.1|179082.1|179184.7|179094.7|179184.7|179094.7|179172.1|179082.1|15
1724313320000|2024-08-22 07:55:20|179186.5|179096.5|179185.2|179095.2|179187.2|179097.2|179182.4|179092.4|11
1724313330000|2024-08-22 07:55:30|179184.1|179094.1|179174.1|179084.1|179184.2|179094.2|179174.1|179084.1|11
1724313340000|2024-08-22 07:55:40|179174|179084|179169.9|179079.9|179174|179084|179169.8|179079.8|13
1724313350000|2024-08-22 07:55:50|179169.6|179079.6|179173.1|179083.1|179173.1|179083.1|179169.6|179079.6|9
1724313360000|2024-08-22 07:56:00|179174.3|179084.3|179172.6|179082.6|179176.2|179086.2|179172.6|179082.6|10
1724313370000|2024-08-22 07:56:10|179157.7|179067.7|179155.8|179065.8|179158.7|179068.7|179149.2|179059.2|25
1724313380000|2024-08-22 07:56:20|179156|179066|179168.5|179078.5|179168.6|179078.6|179156|179066|17
1724313390000|2024-08-22 07:56:30|179166.4|179076.4|179139.3|179049.3|179168.3|179078.3|179136.8|179046.8|15
1724313400000|2024-08-22 07:56:40|179138.2|179048.2|179149.8|179059.8|179149.9|179059.9|179138.2|179048.2|13
1724313410000|2024-08-22 07:56:50|179149.6|179059.6|179149.2|179059.2|179149.8|179059.8|179148.3|179058.3|9
1724313420000|2024-08-22 07:57:00|179150.7|179060.7|179132.9|179042.9|179151|179061|179132.9|179042.9|11
1724313430000|2024-08-22 07:57:10|179133|179043|179133.9|179043.9|179142|179052|179133|179043|13
1724313440000|2024-08-22 07:57:20|179134.1|179044.1|179132.7|179042.7|179135.5|179045.5|179131.4|179041.4|10
1724313450000|2024-08-22 07:57:30|179132|179042|179134.8|179044.8|179135.6|179045.6|179130.9|179040.9|12
1724313460000|2024-08-22 07:57:40|179134.9|179044.9|179135.5|179045.5|179135.5|179045.5|179131.6|179041.6|16
1724313470000|2024-08-22 07:57:50|179134.5|179044.5|179154.3|179024.3|179155.8|179045.5|179134.5|179021.6|12
1724313480000|2024-08-22 07:58:00|179154.5|179024.5|179107.5|179017.5|179154.5|179031.8|179107.5|179014.7|11
1724313490000|2024-08-22 07:58:10|179109.8|179019.8|179098.9|179008.9|179114|179024|179098.9|179008.9|12
1724313500000|2024-08-22 07:58:20|179098.3|179008.3|179063.2|178933.2|179099|179009|179061.7|178931.7|11
1724313510000|2024-08-22 07:58:30|179066.6|178936.6|179073.3|178943.3|179073.3|178943.3|179060.7|178930.7|15
1724313520000|2024-08-22 07:58:40|179071.1|178941.1|179081.7|178951.7|179081.7|178951.7|179066.9|178936.9|17
1724313530000|2024-08-22 07:58:50|179081.9|178951.9|179093.8|178963.8|179093.8|178963.8|179079|178949|14
1724313540000|2024-08-22 07:59:00|179093.3|178963.3|179107.9|178977.9|179107.9|178977.9|179093.3|178963.3|25
1724313550000|2024-08-22 07:59:10|179107.5|178977.5|179087.7|178997.7|179111.5|179001.4|179087.7|178976.8|15
1724313560000|2024-08-22 07:59:20|179089.1|178999.1|179048.6|178958.6|179089.1|178999.1|179048.6|178958.6|9
1724313570000|2024-08-22 07:59:30|179049.6|178959.6|179062.3|178972.3|179066.9|178976.9|179049.6|178959.6|16
1724313580000|2024-08-22 07:59:40|179062.7|178972.7|179057.8|178967.8|179065.6|178975.6|179057.8|178967.8|10
1724313590000|2024-08-22 07:59:50|179058|178968|179065.1|178975.1|179065.1|178975.1|179051.8|178961.8|15
1724313600000|2024-08-22 08:00:00|179066.8|178976.8|179034.3|178904.3|179066.8|178976.8|179024.8|178894.8|34
1724313610000|2024-08-22 08:00:10|179034.2|178904.2|179071.5|178941.5|179071.5|178941.5|179034.2|178904.2|23
1724313620000|2024-08-22 08:00:20|179069.6|178939.6|179075.8|178945.8|179077.5|178947.5|179069.6|178939.6|12
1724313630000|2024-08-22 08:00:30|179075|178945|179053.2|178963.2|179077.5|178971.5|179052.2|178944.8|13
1724313640000|2024-08-22 08:00:40|179052.6|178962.6|179052|178962|179054.9|178964.9|179051.6|178961.6|14
1724313650000|2024-08-22 08:00:50|179053.2|178963.2|179042.7|178952.7|179053.2|178963.2|179042.7|178952.7|11
1724313660000|2024-08-22 08:01:00|179042|178952|179045|178955|179046.3|178956.3|179036.3|178946.3|17
1724313670000|2024-08-22 08:01:10|179046.3|178956.3|179018.4|178928.4|179046.3|178956.3|179017.1|178927.1|21
1724313680000|2024-08-22 08:01:20|179019.8|178929.8|179023.2|178933.2|179025.1|178935.1|179019.8|178929.8|7
1724313690000|2024-08-22 08:01:30|179021.7|178931.7|179017.8|178927.8|179021.8|178931.8|179017.8|178927.8|13
1724313700000|2024-08-22 08:01:40|179018.8|178928.8|179021.2|178931.2|179022.7|178932.7|179018.5|178928.5|17
1724313710000|2024-08-22 08:01:50|179021.3|178931.3|179023.5|178933.5|179026.1|178936.1|179018.6|178928.6|12
1724313720000|2024-08-22 08:02:00|179023.3|178933.3|179012.5|178922.5|179024.8|178934.8|179012.5|178922.5|15
1724313730000|2024-08-22 08:02:10|179013.8|178923.8|179011.5|178921.5|179031.9|178941.9|179007.6|178917.6|24
1724313740000|2024-08-22 08:02:20|179012.9|178922.9|179017.4|178927.4|179017.4|178927.4|179012.6|178922.6|4
1724313750000|2024-08-22 08:02:30|179016.3|178926.3|179014.9|178924.9|179019.1|178929.1|179014.9|178924.9|18
1724313760000|2024-08-22 08:02:40|179016.6|178926.6|179028.9|178938.9|179028.9|178938.9|179016.6|178926.6|16
1724313770000|2024-08-22 08:02:50|179023.6|178933.6|179016.6|178926.6|179028.9|178938.9|179016.3|178926.3|12
1724313780000|2024-08-22 08:03:00|179010.9|178920.9|179016.9|178926.9|179016.9|178926.9|179010.9|178920.9|14
1724313790000|2024-08-22 08:03:10|179015.1|178925.1|179015|178925|179017.5|178927.5|179013.8|178923.8|10
1724313800000|2024-08-22 08:03:20|179016.1|178926.1|179014.8|178924.8|179016.2|178926.2|179014.2|178924.2|5
1724313810000|2024-08-22 08:03:30|179013.7|178923.7|179006.2|178916.2|179013.7|178923.7|179006.1|178916.1|13
1724313820000|2024-08-22 08:03:40|179006.5|178916.5|178994.2|178904.2|179006.6|178916.6|178987.8|178897.8|18
1724313830000|2024-08-22 08:03:50|178996.1|178906.1|178968.2|178878.2|178996.1|178906.1|178967.3|178877.3|17
1724313840000|2024-08-22 08:04:00|178967.9|178877.9|178966.6|178876.6|178969|178879|178965.8|178875.8|14
1724313850000|2024-08-22 08:04:10|178970.2|178880.2|178991.5|178901.5|178991.5|178901.5|178970.2|178880.2|19
1724313860000|2024-08-22 08:04:20|178992.1|178902.1|178986.1|178896.1|178992.1|178902.1|178983.6|178893.6|12
1724313870000|2024-08-22 08:04:30|178984.4|178894.4|179002.2|178912.2|179004.5|178914.5|178984.3|178894.3|22
1724313880000|2024-08-22 08:04:40|179001.8|178911.8|179004.5|178914.5|179004.5|178914.5|179001.1|178911.1|7
1724313890000|2024-08-22 08:04:50|179004.2|178914.2|179033.7|178903.7|179034.7|178916|179004|178903.7|17
1724313900000|2024-08-22 08:05:00|179035.5|178905.5|179013|178923|179038.1|178923.4|179011.8|178900.1|18
1724313910000|2024-08-22 08:05:10|179012.3|178922.3|178993.1|178903.1|179012.3|178922.3|178993.1|178903.1|13
1724313920000|2024-08-22 08:05:20|178992|178902|178991.2|178901.2|178993.1|178903.1|178989.6|178899.6|9
1724313930000|2024-08-22 08:05:30|178991|178901|178996.2|178906.2|178997.5|178907.5|178991|178901|17
1724313940000|2024-08-22 08:05:40|178991.6|178901.6|178985.8|178895.8|178993|178903|178983.9|178893.9|23
1724313950000|2024-08-22 08:05:50|178984.5|178894.5|178979.7|178889.7|178984.5|178894.5|178976.1|178886.1|11
1724313960000|2024-08-22 08:06:00|178976.8|178886.8|178978.3|178888.3|178978.3|178888.3|178976.7|178886.7|10
1724313970000|2024-08-22 08:06:10|178978.2|178888.2|178957.6|178867.6|178978.2|178888.2|178952.8|178862.8|13
1724313980000|2024-08-22 08:06:20|178958.6|178868.6|178975.3|178885.3|178983.1|178893.1|178958.5|178868.5|17
1724313990000|2024-08-22 08:06:30|178976|178886|178975.7|178885.7|178976|178886|178975.7|178885.7|3
1724314000000|2024-08-22 08:06:40|178975.2|178885.2|178974.7|178884.7|178975.2|178885.2|178974.7|178884.7|8
1724314010000|2024-08-22 08:06:50|178974|178884|178941.1|178851.1|178974.2|178884.2|178938.6|178848.6|16
1724314020000|2024-08-22 08:07:00|178941.2|178851.2|178976.9|178886.9|178978.1|178888.1|178941.2|178851.2|11
1724314030000|2024-08-22 08:07:10|178976.8|178886.8|178976.3|178886.3|178977.1|178887.1|178976.3|178886.3|6
1724314040000|2024-08-22 08:07:20|178977|178887|178979.4|178889.4|178979.4|178889.4|178975.4|178885.4|11
1724314050000|2024-08-22 08:07:30|178979.9|178889.9|178977.1|178887.1|178979.9|178889.9|178975.7|178885.7|9
1724314060000|2024-08-22 08:07:40|178976.9|178886.9|178977.7|178887.7|178977.7|178887.7|178976.3|178886.3|7
1724314070000|2024-08-22 08:07:50|178977.2|178887.2|178978.6|178888.6|178979.8|178889.8|178974.4|178884.4|11
1724314080000|2024-08-22 08:08:00|178978.8|178888.8|178979.7|178889.7|178979.8|178889.8|178977.7|178887.7|6
1724314090000|2024-08-22 08:08:10|179012|178882|179009.1|178879.1|179014.3|178884.3|179005.8|178875.8|14
1724314100000|2024-08-22 08:08:20|179011.3|178881.3|178993.1|178863.1|179017.1|178887.1|178990.8|178860.8|10
1724314110000|2024-08-22 08:08:30|178993.3|178863.3|178997.8|178867.8|178997.8|178867.8|178991.5|178861.5|15
1724314120000|2024-08-22 08:08:40|178999.4|178869.4|179000.3|178910.3|179000.3|178910.3|178997|178868.8|14
1724314130000|2024-08-22 08:08:50|179000.1|178910.1|179037.4|178907.4|179037.6|178910.1|178999.9|178882|14
1724314140000|2024-08-22 08:09:00|179037.3|178907.3|179033.4|178903.4|179038.1|178908.1|179031.6|178901.6|12
1724314150000|2024-08-22 08:09:10|179031.2|178901.2|179152.1|179022.1|179152.4|179022.4|179031.2|178901.2|27
1724314160000|2024-08-22 08:09:20|179153.1|179023.1|179152.1|179022.1|179153.2|179023.2|179144.4|179014.4|23
1724314170000|2024-08-22 08:09:30|179144.5|179014.5|179120.6|178990.6|179149.4|179019.4|179120.6|178990.6|17
1724314180000|2024-08-22 08:09:40|179119.9|178989.9|179125.6|178995.6|179125.6|178995.6|179116|178986|18
1724314190000|2024-08-22 08:09:50|179125.4|178995.4|179124.8|178994.8|179125.4|178995.4|179123.5|178993.5|7
1724314200000|2024-08-22 08:10:00|179125.2|178995.2|179105.5|179015.5|179125.8|179015.5|179105.5|178993.5|8
1724314210000|2024-08-22 08:10:10|179106.2|179016.2|179107.7|179017.7|179107.8|179017.8|179103.5|179013.5|13
1724314220000|2024-08-22 08:10:20|179107.1|179017.1|179106|179016|179109.5|179019.5|179105.9|179015.9|15
1724314230000|2024-08-22 08:10:30|179106.5|179016.5|179110|179020|179110|179020|179103.1|179013.1|17
1724314240000|2024-08-22 08:10:40|179109.7|179019.7|179176|179046|179178|179048|179109.7|178999|16
1724314250000|2024-08-22 08:10:50|179178|179048|179183.5|179053.5|179183.6|179053.6|179166.3|179036.3|16
1724314260000|2024-08-22 08:11:00|179182.2|179052.2|179167.4|179037.4|179182.7|179052.7|179159.1|179029.1|26
1724314270000|2024-08-22 08:11:10|179162.1|179032.1|179135.8|179045.8|179162.1|179045.8|179135.8|179022.5|22
1724314280000|2024-08-22 08:11:20|179133.4|179043.4|179161|179071|179161|179071|179133.4|179043.4|18
1724314290000|2024-08-22 08:11:30|179161.8|179071.8|179158.7|179068.7|179162.5|179072.5|179156.5|179066.5|16
1724314300000|2024-08-22 08:11:40|179157.7|179067.7|179160.9|179070.9|179164.3|179074.3|179157.7|179067.7|13
1724314310000|2024-08-22 08:11:50|179160.6|179070.6|179148.8|179058.8|179160.6|179070.6|179147.9|179057.9|23
1724314320000|2024-08-22 08:12:00|179150.1|179060.1|179154.3|179064.3|179156|179066|179147.7|179057.7|11
1724314330000|2024-08-22 08:12:10|179152.4|179062.4|179146.4|179056.4|179152.4|179062.4|179137.1|179047.1|14
1724314340000|2024-08-22 08:12:20|179145.5|179055.5|179116.3|179026.3|179146.6|179056.6|179114|179024|13
1724314350000|2024-08-22 08:12:30|179116.4|179026.4|179079.7|178989.7|179116.4|179026.4|179073.1|178983.1|9
1724314360000|2024-08-22 08:12:40|179081.3|178991.3|179086.9|178996.9|179086.9|178996.9|179081.3|178991.3|4
1724314370000|2024-08-22 08:12:50|179086.5|178996.5|179082.7|178992.7|179086.6|178996.6|179082.5|178992.5|6
1724314380000|2024-08-22 08:13:00|179082.8|178992.8|179107.1|179017.1|179107.1|179017.1|179082.8|178992.8|17
1724314390000|2024-08-22 08:13:10|179107|179017|179117.3|179027.3|179117.4|179027.4|179094.4|179004.4|15
1724314400000|2024-08-22 08:13:20|179117.5|179027.5|179118.6|179028.6|179118.6|179028.6|179115.9|179025.9|7
1724314410000|2024-08-22 08:13:30|179119.6|179029.6|179095.1|179005.1|179121.3|179031.3|179094.6|179004.6|21
1724314420000|2024-08-22 08:13:40|179093.4|179003.4|179093.6|179003.6|179093.6|179003.6|179090.8|179000.8|6
1724314430000|2024-08-22 08:13:50|179087|178997|179069.2|178979.2|179087|178997|179068.7|178978.7|11
1724314440000|2024-08-22 08:14:00|179067.1|178977.1|179062.7|178972.7|179072.3|178982.3|179054.2|178964.2|22
1724314450000|2024-08-22 08:14:10|179062.8|178972.8|179062.7|178972.7|179063.8|178973.8|179062.7|178972.7|9
1724314460000|2024-08-22 08:14:20|179064.7|178974.7|179061|178971|179064.7|178974.7|179061|178971|11
1724314470000|2024-08-22 08:14:30|179062.2|178972.2|179053.7|178963.7|179062.2|178972.2|179049.3|178959.3|12
1724314480000|2024-08-22 08:14:40|179053.6|178963.6|179060.7|178970.7|179060.7|178970.7|179051.8|178961.8|12
1724314490000|2024-08-22 08:14:50|179061.1|178971.1|179065.5|178975.5|179067.5|178977.5|179060.9|178970.9|13
1724314500000|2024-08-22 08:15:00|179063.3|178973.3|179077.7|178987.7|179077.7|178987.7|179054.1|178964.1|23
1724314510000|2024-08-22 08:15:10|179075.9|178985.9|179071.8|178981.8|179075.9|178985.9|179071.7|178981.7|9
1724314520000|2024-08-22 08:15:20|179071.9|178981.9|179072.6|178982.6|179072.8|178982.8|179071.5|178981.5|12
1724314530000|2024-08-22 08:15:30|179073.3|178983.3|179073.9|178983.9|179078.2|178988.2|179073.1|178983.1|12
1724314540000|2024-08-22 08:15:40|179076.5|178986.5|179076.3|178986.3|179076.5|178986.5|179075.1|178985.1|7
1724314550000|2024-08-22 08:15:50|179076.4|178986.4|179072.1|178982.1|179076.4|178986.4|179072.1|178982.1|15
1724314560000|2024-08-22 08:16:00|179072|178982|179081|178991|179083.3|178993.3|179071.7|178981.7|18
1724314570000|2024-08-22 08:16:10|179079.7|178989.7|179071.2|178981.2|179079.7|178989.7|179070.4|178980.4|17
1724314580000|2024-08-22 08:16:20|179070.1|178980.1|179069.9|178979.9|179070.4|178980.4|179069.2|178979.2|9
1724314590000|2024-08-22 08:16:30|179069.8|178979.8|179082.2|178992.2|179086|178996|179047.5|178957.5|14
1724314600000|2024-08-22 08:16:40|179082.3|178992.3|179082.9|178992.9|179083|178993|179080.6|178990.6|6
1724314610000|2024-08-22 08:16:50|179079.5|178989.5|179061.3|178971.3|179084.2|178994.2|179061.3|178971.3|15
1724314620000|2024-08-22 08:17:00|179061.8|178971.8|179056.3|178966.3|179062.1|178972.1|179050|178960|21
1724314630000|2024-08-22 08:17:10|179058.1|178968.1|179059.5|178969.5|179059.5|178969.5|179056.4|178966.4|6
1724314640000|2024-08-22 08:17:20|179059.6|178969.6|179047.7|178957.7|179059.6|178969.6|179039.2|178949.2|13
1724314650000|2024-08-22 08:17:30|179047.8|178957.8|179052.9|178962.9|179053.3|178963.3|179047.8|178957.8|8
1724314660000|2024-08-22 08:17:40|179052.8|178962.8|179073.7|178983.7|179082.2|178992.2|179052.8|178962.8|18
1724314670000|2024-08-22 08:17:50|179073.8|178983.8|179066.2|178976.2|179074.2|178984.2|179063.1|178973.1|20
1724314680000|2024-08-22 08:18:00|179066.1|178976.1|179067.4|178977.4|179068.2|178978.2|179064.9|178974.9|9
1724314690000|2024-08-22 08:18:10|179067.5|178977.5|179061.4|178971.4|179067.5|178977.5|179061.4|178971.4|15
1724314700000|2024-08-22 08:18:20|179061.5|178971.5|179092.3|179002.3|179092.3|179002.3|179061.5|178971.5|8
1724314710000|2024-08-22 08:18:30|179092.4|179002.4|179089.3|178999.3|179092.4|179002.4|179089.3|178999.3|6
1724314720000|2024-08-22 08:18:40|179086.9|178996.9|179083.2|178993.2|179086.9|178996.9|179083.1|178993.1|11
1724314730000|2024-08-22 08:18:50|179083.7|178993.7|179090.7|179000.7|179092.7|179002.7|179083.3|178993.3|12
1724314740000|2024-08-22 08:19:00|179108.3|179018.3|179114.2|179024.2|179115.9|179025.9|179108.3|179018.3|3
1724314750000|2024-08-22 08:19:10|179113.6|179023.6|179121.1|179031.1|179121.1|179031.1|179113.2|179023.2|10
1724314760000|2024-08-22 08:19:20|179120.4|179030.4|179183|179093|179187.9|179097.9|179120.4|179030.4|17
1724314770000|2024-08-22 08:19:30|179182.7|179092.7|179172.9|179082.9|179182.7|179092.7|179171|179081|11
1724314780000|2024-08-22 08:19:40|179172.7|179082.7|179167|179077|179175.6|179085.6|179157|179067|22
1724314790000|2024-08-22 08:19:50|179167.3|179077.3|179180.6|179090.6|179180.8|179090.8|179167.3|179077.3|14
1724314800000|2024-08-22 08:20:00|179180.4|179090.4|179176.9|179086.9|179180.4|179090.4|179175.6|179085.6|16
1724314810000|2024-08-22 08:20:10|179174.8|179084.8|179179.7|179089.7|179180.7|179090.7|179174.8|179084.8|8
1724314820000|2024-08-22 08:20:20|179179.1|179089.1|179177.7|179087.7|179179.6|179089.6|179174.7|179084.7|11
1724314830000|2024-08-22 08:20:30|179177|179087|179177.8|179087.8|179177.8|179087.8|179176|179086|12
1724314840000|2024-08-22 08:20:40|179176.8|179086.8|179178.5|179088.5|179178.9|179088.9|179176.6|179086.6|5
1724314850000|2024-08-22 08:20:50|179178.4|179088.4|179191.9|179101.9|179192.2|179102.2|179177.4|179087.4|10
1724314860000|2024-08-22 08:21:00|179191.5|179101.5|179168.7|179078.7|179191.5|179101.5|179167.3|179077.3|12
1724314870000|2024-08-22 08:21:10|179169.9|179079.9|179168.4|179078.4|179171.9|179081.9|179168.4|179078.4|14
1724314880000|2024-08-22 08:21:20|179166.3|179076.3|179175.7|179085.7|179175.7|179085.7|179153.3|179063.3|16
1724314890000|2024-08-22 08:21:30|179175.6|179085.6|179163.5|179073.5|179175.6|179085.6|179163.5|179073.5|12
1724314900000|2024-08-22 08:21:40|179162.6|179072.6|179152.7|179062.7|179162.6|179072.6|179152.7|179062.7|12
1724314910000|2024-08-22 08:21:50|179152.6|179062.6|179142.6|179052.6|179152.6|179062.6|179140.8|179050.8|13
1724314920000|2024-08-22 08:22:00|179142.4|179052.4|179138.6|179048.6|179142.4|179052.4|179137.1|179047.1|13
1724314930000|2024-08-22 08:22:10|179137|179047|179136.5|179046.5|179138.6|179048.6|179133.6|179043.6|5
1724314940000|2024-08-22 08:22:20|179136.4|179046.4|179159.5|179069.5|179159.5|179069.5|179133.2|179043.2|15
1724314950000|2024-08-22 08:22:30|179157.7|179067.7|179163.1|179073.1|179163.1|179073.1|179157.7|179067.7|6
1724314960000|2024-08-22 08:22:40|179162.4|179072.4|179173.1|179083.1|179173.1|179083.1|179159.4|179069.4|16
1724314970000|2024-08-22 08:22:50|179172.1|179082.1|179166.9|179076.9|179172.1|179082.1|179166.9|179076.9|7
1724314980000|2024-08-22 08:23:00|179167.3|179077.3|179159.9|179069.9|179167.3|179077.3|179158.7|179068.7|11
1724314990000|2024-08-22 08:23:10|179159.8|179069.8|179156.6|179066.6|179161.8|179071.8|179155.6|179065.6|12
1724315000000|2024-08-22 08:23:20|179157|179067|179158.9|179068.9|179163.2|179073.2|179156.5|179066.5|11
1724315010000|2024-08-22 08:23:30|179158.8|179068.8|179154.7|179064.7|179158.8|179068.8|179151.5|179061.5|17
1724315020000|2024-08-22 08:23:40|179155.3|179065.3|179160.4|179070.4|179163.7|179073.7|179155.3|179065.3|15
1724315030000|2024-08-22 08:23:50|179159.5|179069.5|179148.1|179058.1|179160|179070|179148.1|179058.1|12
1724315040000|2024-08-22 08:24:00|179145.9|179055.9|179127.1|179037.1|179147.6|179057.6|179126.9|179036.9|14
1724315050000|2024-08-22 08:24:10|179127.2|179037.2|179114.6|179024.6|179128|179038|179114.6|179024.6|11
1724315060000|2024-08-22 08:24:20|179114.8|179024.8|179114|179024|179114.8|179024.8|179113.4|179023.4|10
1724315070000|2024-08-22 08:24:30|179114.1|179024.1|179118.1|179028.1|179118.1|179028.1|179114.1|179024.1|7
1724315080000|2024-08-22 08:24:40|179119.7|179029.7|179145.4|179055.4|179145.4|179055.4|179119.7|179029.7|11
1724315090000|2024-08-22 08:24:50|179145.5|179055.5|179152.4|179062.4|179155.4|179065.4|179145.5|179055.5|14
1724315100000|2024-08-22 08:25:00|179155|179065|179182.2|179092.2|179188.6|179098.6|179155|179065|18
1724315110000|2024-08-22 08:25:10|179189.3|179099.3|179176.7|179086.7|179189.3|179099.3|179176.6|179086.6|12
1724315120000|2024-08-22 08:25:20|179176.6|179086.6|179176.8|179086.8|179176.8|179086.8|179176.6|179086.6|3
1724315130000|2024-08-22 08:25:30|179179.8|179089.8|179171.4|179081.4|179179.8|179089.8|179171.4|179081.4|10
1724315140000|2024-08-22 08:25:40|179171.3|179081.3|179171.2|179081.2|179171.7|179081.7|179167.8|179077.8|10
1724315150000|2024-08-22 08:25:50|179169.7|179079.7|179173.1|179083.1|179176.6|179086.6|179169.6|179079.6|6
1724315160000|2024-08-22 08:26:00|179189.3|179099.3|179186.9|179096.9|179193.7|179103.7|179186.9|179096.9|9
1724315170000|2024-08-22 08:26:10|179186.3|179096.3|179184.7|179094.7|179186.8|179096.8|179184.7|179094.7|9
1724315180000|2024-08-22 08:26:20|179183.5|179093.5|179184.9|179094.9|179186.6|179096.6|179181.5|179091.5|5
1724315190000|2024-08-22 08:26:30|179184.7|179094.7|179182|179092|179184.7|179094.7|179181.9|179091.9|6
1724315200000|2024-08-22 08:26:40|179181.9|179091.9|179174.5|179084.5|179181.9|179091.9|179174.5|179084.5|14
1724315210000|2024-08-22 08:26:50|179176.2|179086.2|179176.8|179086.8|179176.8|179086.8|179173.1|179083.1|12
1724315220000|2024-08-22 08:27:00|179175.1|179085.1|179177.9|179087.9|179178|179088|179170.8|179080.8|12
1724315230000|2024-08-22 08:27:10|179178.1|179088.1|179165.2|179075.2|179178.1|179088.1|179165.2|179075.2|11
1724315240000|2024-08-22 08:27:20|179165.4|179075.4|179176.8|179086.8|179176.9|179086.9|179165.4|179075.4|5
1724315250000|2024-08-22 08:27:30|179177.4|179087.4|179183.5|179093.5|179183.5|179093.5|179177.4|179087.4|8
1724315260000|2024-08-22 08:27:40|179186.5|179096.5|179188.2|179098.2|179188.6|179098.6|179186.2|179096.2|10
1724315270000|2024-08-22 08:27:50|179188.1|179098.1|179178.7|179088.7|179188.1|179098.1|179177.9|179087.9|16
1724315280000|2024-08-22 08:28:00|179178.6|179088.6|179175.2|179085.2|179178.6|179088.6|179175.2|179085.2|9
1724315290000|2024-08-22 08:28:10|179175.1|179085.1|179176.7|179086.7|179177.3|179087.3|179174.5|179084.5|4
1724315300000|2024-08-22 08:28:20|179174.3|179084.3|179178.8|179088.8|179178.8|179088.8|179174.3|179084.3|13
1724315310000|2024-08-22 08:28:30|179177.4|179087.4|179188.3|179098.3|179190.9|179100.9|179177.4|179087.4|12
1724315320000|2024-08-22 08:28:40|179188.9|179098.9|179193|179103|179193.2|179103.2|179188.9|179098.9|4
1724315330000|2024-08-22 08:28:50|179194.7|179104.7|179195.8|179105.8|179200.8|179110.8|179193|179103|10
1724315340000|2024-08-22 08:29:00|179198.4|179108.4|179199|179109|179199|179109|179196.3|179106.3|5
1724315350000|2024-08-22 08:29:10|179198.8|179108.8|179206.9|179116.9|179206.9|179116.9|179198.6|179108.6|14
1724315360000|2024-08-22 08:29:20|179205.9|179115.9|179207.4|179117.4|179207.9|179117.9|179205.4|179115.4|5
1724315370000|2024-08-22 08:29:30|179207.1|179117.1|179204.2|179114.2|179207.1|179117.1|179202.5|179112.5|10
1724315380000|2024-08-22 08:29:40|179203.9|179113.9|179223.9|179133.9|179224.6|179134.6|179202.9|179112.9|5
1724315390000|2024-08-22 08:29:50|179219.1|179129.1|179222.6|179132.6|179223.5|179133.5|179218.2|179128.2|5
1724315400000|2024-08-22 08:30:00|179217|179127|179221.4|179131.4|179224.1|179134.1|179217|179127|16
1724315410000|2024-08-22 08:30:10|179221.1|179131.1|179222.7|179132.7|179225.7|179135.7|179220.6|179130.6|17
1724315420000|2024-08-22 08:30:20|179222.9|179132.9|179285.5|179195.5|179287.5|179195.5|179220.8|179130.8|12
1724315430000|2024-08-22 08:30:30|179278.1|179188.1|179274.2|179184.2|179283.3|179193.3|179269.3|179179.3|26
1724315440000|2024-08-22 08:30:40|179273.9|179183.9|179310|179220|179314.8|179224.8|179268.7|179178.7|25
1724315450000|2024-08-22 08:30:50|179315.5|179225.5|179327.7|179237.7|179330.2|179240.2|179315.1|179225.1|21
1724315460000|2024-08-22 08:31:00|179327.3|179237.3|179308.1|179218.1|179327.3|179237.3|179304.4|179214.4|15
1724315470000|2024-08-22 08:31:10|179308.9|179218.9|179305.1|179215.1|179312.9|179222.9|179302.2|179212.2|16
1724315480000|2024-08-22 08:31:20|179308.1|179218.1|179309.1|179219.1|179309.1|179219.1|179307.7|179217.7|5
1724315490000|2024-08-22 08:31:30|179307.4|179217.4|179302.7|179212.7|179310.2|179220.2|179302.5|179212.5|13
1724315500000|2024-08-22 08:31:40|179302.1|179212.1|179224.2|179134.2|179302.1|179212.1|179221.7|179131.7|12
1724315510000|2024-08-22 08:31:50|179224.1|179134.1|179222|179132|179224.1|179134.1|179218.9|179128.9|20
1724315520000|2024-08-22 08:32:00|179220.4|179130.4|179222.2|179132.2|179222.8|179132.8|179219.3|179129.3|13
1724315530000|2024-08-22 08:32:10|179223.4|179133.4|179217.1|179127.1|179223.4|179133.4|179215.5|179125.5|10
1724315540000|2024-08-22 08:32:20|179218.8|179128.8|179205.1|179115.1|179222.1|179132.1|179205.1|179115.1|13
1724315550000|2024-08-22 08:32:30|179205.4|179115.4|179189.6|179099.6|179205.4|179115.4|179185.4|179095.4|17
1724315560000|2024-08-22 08:32:40|179190.5|179100.5|179192.4|179102.4|179192.4|179102.4|179183|179093|13
1724315570000|2024-08-22 08:32:50|179193.4|179103.4|179193.5|179103.5|179196.6|179106.6|179190.2|179100.2|10
1724315580000|2024-08-22 08:33:00|179196.1|179106.1|179198|179108|179199.3|179109.3|179181.8|179091.8|16
1724315590000|2024-08-22 08:33:10|179197.8|179107.8|179197.8|179107.8|179198|179108|179195.9|179105.9|11
1724315600000|2024-08-22 08:33:20|179215.5|179125.5|179216|179126|179219|179129|179208.6|179118.6|14
1724315610000|2024-08-22 08:33:30|179215.9|179125.9|179204.6|179114.6|179215.9|179125.9|179203.7|179113.7|15
1724315620000|2024-08-22 08:33:40|179204.7|179114.7|179202.3|179112.3|179205|179115|179202.3|179112.3|5
1724315630000|2024-08-22 08:33:50|179201.2|179111.2|179202.9|179112.9|179203.3|179113.3|179200.4|179110.4|8
1724315640000|2024-08-22 08:34:00|179201|179111|179202.5|179112.5|179202.5|179112.5|179199.4|179109.4|9
1724315650000|2024-08-22 08:34:10|179201.6|179111.6|179192.1|179102.1|179201.6|179111.6|179185.8|179095.8|18
1724315660000|2024-08-22 08:34:20|179195.5|179105.5|179187.3|179097.3|179195.5|179105.5|179187.3|179097.3|10
1724315670000|2024-08-22 08:34:30|179188.3|179098.3|179190.7|179100.7|179194.2|179104.2|179186.8|179096.8|13
1724315680000|2024-08-22 08:34:40|179190.8|179100.8|179191.6|179101.6|179193.4|179103.4|179187.8|179097.8|8
1724315690000|2024-08-22 08:34:50|179191.7|179101.7|179191.2|179101.2|179197.7|179107.7|179191.2|179101.2|10
1724315700000|2024-08-22 08:35:00|179192.2|179102.2|179204.7|179114.7|179204.8|179114.8|179192.2|179102.2|10
1724315710000|2024-08-22 08:35:10|179204|179114|179204.2|179114.2|179204.3|179114.3|179202.2|179112.2|10
1724315720000|2024-08-22 08:35:20|179208.6|179118.6|179226|179136|179227.9|179137.9|179208.6|179118.6|20
1724315730000|2024-08-22 08:35:30|179226.1|179136.1|179229.6|179139.6|179229.6|179139.6|179225|179135|14
1724315740000|2024-08-22 08:35:40|179230.6|179140.6|179231.9|179141.9|179231.9|179141.9|179229.7|179139.7|11
1724315750000|2024-08-22 08:35:50|179231.8|179141.8|179217.1|179127.1|179231.8|179141.8|179217.1|179127.1|8
1724315760000|2024-08-22 08:36:00|179217.2|179127.2|179221.3|179131.3|179221.3|179131.3|179217.2|179127.2|8
1724315770000|2024-08-22 08:36:10|179221.1|179131.1|179221.3|179131.3|179221.4|179131.4|179220.3|179130.3|7
1724315780000|2024-08-22 08:36:20|179222|179132|179219.2|179129.2|179222.1|179132.1|179216.2|179126.2|15
1724315790000|2024-08-22 08:36:30|179219.3|179129.3|179226.5|179136.5|179226.6|179136.6|179219.3|179129.3|7
1724315800000|2024-08-22 08:36:40|179227|179137|179223.6|179133.6|179227|179137|179223.3|179133.3|4
1724315810000|2024-08-22 08:36:50|179226.8|179136.8|179226.9|179136.9|179227.7|179137.7|179224.5|179134.5|9
1724315820000|2024-08-22 08:37:00|179226|179136|179226.9|179136.9|179227.4|179137.4|179222|179132|17
1724315830000|2024-08-22 08:37:10|179226.8|179136.8|179221.6|179131.6|179227|179137|179221.5|179131.5|11
1724315840000|2024-08-22 08:37:20|179223.7|179133.7|179219.9|179129.9|179225|179135|179215.4|179125.4|21
1724315850000|2024-08-22 08:37:30|179210.1|179120.1|179256.8|179166.8|179258.1|179168.1|179210.1|179120.1|20
1724315860000|2024-08-22 08:37:40|179256|179166|179244.3|179154.3|179256.3|179166.3|179244|179154|12
1724315870000|2024-08-22 08:37:50|179239.8|179149.8|179235.9|179145.9|179239.8|179149.8|179232.1|179142.1|12
1724315880000|2024-08-22 08:38:00|179235.2|179145.2|179234.1|179144.1|179237.4|179147.4|179233.3|179143.3|21
1724315890000|2024-08-22 08:38:10|179235.9|179145.9|179250.1|179160.1|179250.2|179160.2|179234|179144|17
1724315900000|2024-08-22 08:38:20|179251.1|179161.1|179251.6|179161.6|179255.1|179165.1|179251.1|179161.1|10
1724315910000|2024-08-22 08:38:30|179254|179164|179250.8|179160.8|179254|179164|179250.8|179160.8|12
1724315920000|2024-08-22 08:38:40|179249.8|179159.8|179249.4|179159.4|179255.1|179165.1|179249.4|179159.4|10
1724315930000|2024-08-22 08:38:50|179253|179163|179228.5|179138.5|179253.4|179163.4|179225|179135|16
1724315940000|2024-08-22 08:39:00|179228.4|179138.4|179225.6|179135.6|179231.5|179141.5|179225.6|179135.6|10
1724315950000|2024-08-22 08:39:10|179226.3|179136.3|179220.6|179130.6|179226.3|179136.3|179215.4|179125.4|14
1724315960000|2024-08-22 08:39:20|179216.5|179126.5|179211.7|179121.7|179216.5|179126.5|179210.7|179120.7|5
1724315970000|2024-08-22 08:39:30|179212.1|179122.1|179190.6|179100.6|179212.1|179122.1|179162|179072|22
1724315980000|2024-08-22 08:39:40|179191.4|179101.4|179192.3|179102.3|179192.3|179102.3|179188|179098|18
1724315990000|2024-08-22 08:39:50|179191.6|179101.6|179196.4|179106.4|179197.8|179107.8|179191.6|179101.6|13
1724316000000|2024-08-22 08:40:00|179198.2|179108.2|179220.1|179130.1|179221.9|179131.9|179198.2|179108.2|13
1724316010000|2024-08-22 08:40:10|179218.4|179128.4|179225.9|179135.9|179225.9|179135.9|179216.5|179126.5|9
1724316020000|2024-08-22 08:40:20|179226.7|179136.7|179227.2|179137.2|179228.3|179138.3|179220.9|179130.9|15
1724316030000|2024-08-22 08:40:30|179229.5|179139.5|179235.2|179145.2|179246|179156|179229.5|179139.5|17
1724316040000|2024-08-22 08:40:40|179234.2|179144.2|179223.8|179133.8|179234.7|179144.7|179222.2|179132.2|18
1724316050000|2024-08-22 08:40:50|179223.7|179133.7|179227.1|179137.1|179227.1|179137.1|179210.2|179120.2|17
1724316060000|2024-08-22 08:41:00|179227|179137|179224.2|179134.2|179227|179137|179223.1|179133.1|18
1724316070000|2024-08-22 08:41:10|179226.3|179136.3|179226.2|179136.2|179226.9|179136.9|179224.2|179134.2|15
1724316080000|2024-08-22 08:41:20|179226.3|179136.3|179228.5|179138.5|179228.5|179138.5|179226.3|179136.3|4
1724316090000|2024-08-22 08:41:30|179225.9|179135.9|179224.6|179134.6|179227.4|179137.4|179219.9|179129.9|13
1724316100000|2024-08-22 08:41:40|179228|179138|179245.7|179155.7|179254.7|179164.7|179227.3|179137.3|14
1724316110000|2024-08-22 08:41:50|179246.5|179156.5|179245.5|179155.5|179250.6|179160.6|179245.5|179155.5|9
1724316120000|2024-08-22 08:42:00|179243.7|179153.7|179237.4|179147.4|179246.9|179156.9|179236.6|179146.6|21
1724316130000|2024-08-22 08:42:10|179237.6|179147.6|179235.4|179145.4|179237.6|179147.6|179232.4|179142.4|15
1724316140000|2024-08-22 08:42:20|179235.3|179145.3|179220.8|179130.8|179235.3|179145.3|179218.3|179128.3|19
1724316150000|2024-08-22 08:42:30|179220.9|179130.9|179187.3|179097.3|179221.6|179131.6|179187.1|179097.1|17
1724316160000|2024-08-22 08:42:40|179186.2|179096.2|179193.9|179103.9|179195.4|179105.4|179186.2|179096.2|12
1724316170000|2024-08-22 08:42:50|179194|179104|179200.3|179110.3|179204.7|179114.7|179194|179104|14
1724316180000|2024-08-22 08:43:00|179199.6|179109.6|179199.9|179109.9|179200.3|179110.3|179198.8|179108.8|8
1724316190000|2024-08-22 08:43:10|179200.3|179110.3|179200|179110|179200.9|179110.9|179199.7|179109.7|11
1724316200000|2024-08-22 08:43:20|179200.1|179110.1|179200.9|179110.9|179201.9|179111.9|179200.1|179110.1|13
1724316210000|2024-08-22 08:43:30|179197.3|179107.3|179226|179136|179228.7|179138.7|179197.3|179107.3|18
1724316220000|2024-08-22 08:43:40|179226.1|179136.1|179225.5|179135.5|179228.2|179138.2|179225.2|179135.2|9
1724316230000|2024-08-22 08:43:50|179226.6|179136.6|179242.7|179152.7|179244.8|179154.8|179226.6|179136.6|19
1724316240000|2024-08-22 08:44:00|179240.8|179150.8|179240.7|179150.7|179243.5|179153.5|179240.7|179150.7|13
1724316250000|2024-08-22 08:44:10|179241.3|179151.3|179243.2|179153.2|179246.7|179156.7|179241.2|179151.2|11
1724316260000|2024-08-22 08:44:20|179243.9|179153.9|179245.1|179155.1|179251.7|179161.7|179243.9|179153.9|10
1724316270000|2024-08-22 08:44:30|179243.5|179153.5|179240.3|179150.3|179243.5|179153.5|179238.4|179148.4|16
1724316280000|2024-08-22 08:44:40|179240.4|179150.4|179242.9|179152.9|179246.2|179156.2|179240.4|179150.4|10
1724316290000|2024-08-22 08:44:50|179242.8|179152.8|179241.1|179151.1|179242.8|179152.8|179241.1|179151.1|4
1724316300000|2024-08-22 08:45:00|179241.2|179151.2|179241.1|179151.1|179241.4|179151.4|179238.2|179148.2|13
1724316310000|2024-08-22 08:45:10|179239.1|179149.1|179244.8|179154.8|179244.9|179154.9|179239.1|179149.1|7
1724316320000|2024-08-22 08:45:20|179243|179153|179242|179152|179243.7|179153.7|179241.9|179151.9|8
1724316330000|2024-08-22 08:45:30|179242.1|179152.1|179237.7|179147.7|179242.6|179152.6|179230.3|179140.3|17
1724316340000|2024-08-22 08:45:40|179238.3|179148.3|179243.1|179153.1|179243.3|179153.3|179238.1|179148.1|13
1724316350000|2024-08-22 08:45:50|179240.9|179150.9|179239|179149|179241.8|179151.8|179238.6|179148.6|15
1724316360000|2024-08-22 08:46:00|179238.3|179148.3|179239.1|179149.1|179241.9|179151.9|179236.6|179146.6|19
1724316370000|2024-08-22 08:46:10|179239.2|179149.2|179239|179149|179240.6|179150.6|179237.2|179147.2|10
1724316380000|2024-08-22 08:46:20|179238.2|179148.2|179239.6|179149.6|179241.7|179151.7|179238.2|179148.2|15
1724316390000|2024-08-22 08:46:30|179239.7|179149.7|179239.3|179149.3|179241.3|179151.3|179236.5|179146.5|18
1724316400000|2024-08-22 08:46:40|179238.6|179148.6|179232|179142|179238.6|179148.6|179231.8|179141.8|15
1724316410000|2024-08-22 08:46:50|179232.7|179142.7|179248.7|179158.7|179249.1|179159.1|179232.7|179142.7|19
1724316420000|2024-08-22 08:47:00|179247.1|179157.1|179309.7|179219.7|179318.2|179228.2|179246.9|179156.9|26
1724316430000|2024-08-22 08:47:10|179309.4|179219.4|179301.4|179211.4|179317|179227|179296|179206|24
1724316440000|2024-08-22 08:47:20|179301.1|179211.1|179293.7|179203.7|179301.1|179211.1|179293|179203|18
1724316450000|2024-08-22 08:47:30|179293.8|179203.8|179298|179208|179300|179210|179293.8|179203.8|13
1724316460000|2024-08-22 08:47:40|179296.8|179206.8|179307.4|179217.4|179311.2|179221.2|179296.8|179206.8|10
1724316470000|2024-08-22 08:47:50|179306.5|179216.5|179301.6|179211.6|179306.5|179216.5|179301.6|179211.6|11
1724316480000|2024-08-22 08:48:00|179297.2|179207.2|179294.5|179204.5|179297.2|179207.2|179294.5|179204.5|8
1724316490000|2024-08-22 08:48:10|179292.7|179202.7|179289.5|179199.5|179292.7|179202.7|179284.3|179194.3|17
1724316500000|2024-08-22 08:48:20|179290.1|179200.1|179289.5|179199.5|179290.3|179200.3|179284.2|179194.2|15
1724316510000|2024-08-22 08:48:30|179292.1|179202.1|179261.2|179171.2|179292.1|179202.1|179257.7|179167.7|10
1724316520000|2024-08-22 08:48:40|179261.3|179171.3|179261.6|179171.6|179261.6|179171.6|179259.4|179169.4|11
1724316530000|2024-08-22 08:48:50|179258.9|179168.9|179248.8|179158.8|179259.6|179169.6|179248|179158|13
1724316540000|2024-08-22 08:49:00|179246.6|179156.6|179242.8|179152.8|179246.6|179156.6|179236.3|179146.3|9
1724316550000|2024-08-22 08:49:10|179242.9|179152.9|179234.2|179144.2|179242.9|179152.9|179233.9|179143.9|11
1724316560000|2024-08-22 08:49:20|179236.5|179146.5|179236.3|179146.3|179237.3|179147.3|179236.3|179146.3|7
1724316570000|2024-08-22 08:49:30|179236.5|179146.5|179246.2|179156.2|179246.2|179156.2|179236.5|179146.5|9
1724316580000|2024-08-22 08:49:40|179246.3|179156.3|179259.4|179169.4|179259.4|179169.4|179246.3|179156.3|9
1724316590000|2024-08-22 08:49:50|179257.3|179167.3|179291.1|179201.1|179291.1|179201.1|179257.3|179167.3|21
1724316600000|2024-08-22 08:50:00|179292.7|179202.7|179297.2|179207.2|179299.1|179209.1|179292.7|179202.7|8
1724316610000|2024-08-22 08:50:10|179298.4|179208.4|179299.9|179209.9|179299.9|179209.9|179298.3|179208.3|5
1724316620000|2024-08-22 08:50:20|179300|179210|179312.9|179222.9|179312.9|179222.9|179300|179210|11
1724316630000|2024-08-22 08:50:30|179313.9|179223.9|179313.8|179223.8|179314.7|179224.7|179313.2|179223.2|6
1724316640000|2024-08-22 08:50:40|179313.7|179223.7|179385.9|179295.9|179387.9|179297.9|179313.7|179223.7|19
1724316650000|2024-08-22 08:50:50|179383.8|179293.8|179385|179295|179386.5|179296.5|179383.1|179293.1|12
1724316660000|2024-08-22 08:51:00|179384.5|179294.5|179380.6|179290.6|179384.6|179294.6|179373|179283|24
1724316670000|2024-08-22 08:51:10|179380.5|179290.5|179379.6|179289.6|179380.6|179290.6|179377.7|179287.7|14
1724316680000|2024-08-22 08:51:20|179379.4|179289.4|179349.6|179259.6|179379.4|179289.4|179346.1|179256.1|20
1724316690000|2024-08-22 08:51:30|179349.5|179259.5|179369.3|179279.3|179369.3|179279.3|179347.4|179257.4|11
1724316700000|2024-08-22 08:51:40|179369.8|179279.8|179337.7|179247.7|179369.8|179279.8|179337.7|179247.7|12
1724316710000|2024-08-22 08:51:50|179336.8|179246.8|179336.9|179246.9|179338|179248|179334|179244|13
1724316720000|2024-08-22 08:52:00|179336.6|179246.6|179332.6|179242.6|179336.6|179246.6|179331.5|179241.5|10
1724316730000|2024-08-22 08:52:10|179331.6|179241.6|179331.8|179241.8|179332.6|179242.6|179325.2|179235.2|9
1724316740000|2024-08-22 08:52:20|179325.4|179235.4|179330.4|179240.4|179338.8|179248.8|179325.4|179235.4|14
1724316750000|2024-08-22 08:52:30|179329.7|179239.7|179327.7|179237.7|179329.9|179239.9|179326.9|179236.9|8
1724316760000|2024-08-22 08:52:40|179326.9|179236.9|179327.4|179237.4|179327.5|179237.5|179326.9|179236.9|4
1724316770000|2024-08-22 08:52:50|179326.5|179236.5|179259|179169|179327|179237|179248|179158|19
1724316780000|2024-08-22 08:53:00|179259.1|179169.1|179252.6|179162.6|179259.1|179169.1|179250.4|179160.4|14
1724316790000|2024-08-22 08:53:10|179260.9|179170.9|179262.9|179172.9|179263.5|179173.5|179260.9|179170.9|10
1724316800000|2024-08-22 08:53:20|179263|179173|179266.2|179176.2|179273.2|179183.2|179263|179173|4
1724316810000|2024-08-22 08:53:30|179266.1|179176.1|179266.4|179176.4|179266.6|179176.6|179264|179174|6
1724316820000|2024-08-22 08:53:40|179265.7|179175.7|179258.2|179168.2|179266|179176|179255|179165|18
1724316830000|2024-08-22 08:53:50|179257.9|179167.9|179258.1|179168.1|179260.7|179170.7|179256.8|179166.8|11
1724316840000|2024-08-22 08:54:00|179258.2|179168.2|179250|179160|179259.2|179169.2|179247.3|179157.3|11
1724316850000|2024-08-22 08:54:10|179249.7|179159.7|179250.9|179160.9|179254.3|179164.3|179249.7|179159.7|5
1724316860000|2024-08-22 08:54:20|179254.3|179164.3|179250.5|179160.5|179254.3|179164.3|179249.4|179159.4|7
1724316870000|2024-08-22 08:54:30|179251.2|179161.2|179251.8|179161.8|179254.5|179164.5|179251.2|179161.2|8
1724316880000|2024-08-22 08:54:40|179251.9|179161.9|179258.3|179168.3|179258.3|179168.3|179251.7|179161.7|5
1724316890000|2024-08-22 08:54:50|179261.4|179171.4|179256.5|179166.5|179279|179189|179254.4|179164.4|13
1724316900000|2024-08-22 08:55:00|179254.5|179164.5|179259.8|179169.8|179261.4|179171.4|179254.5|179164.5|8
1724316910000|2024-08-22 08:55:10|179259.7|179169.7|179259.1|179169.1|179261.5|179171.5|179259.1|179169.1|6
1724316920000|2024-08-22 08:55:20|179261.5|179171.5|179262.3|179172.3|179262.3|179172.3|179257|179167|16
1724316930000|2024-08-22 08:55:30|179263.2|179173.2|179264.9|179174.9|179265.3|179175.3|179263.2|179173.2|3
1724316940000|2024-08-22 08:55:40|179265.4|179175.4|179265.3|179175.3|179265.4|179175.4|179265.3|179175.3|2
1724316950000|2024-08-22 08:55:50|179259.7|179169.7|179260|179170|179260.5|179170.5|179259.6|179169.6|7
1724316960000|2024-08-22 08:56:00|179259.9|179169.9|179261.7|179171.7|179261.8|179171.8|179259.9|179169.9|10
1724316970000|2024-08-22 08:56:10|179261.6|179171.6|179260.6|179170.6|179262.1|179172.1|179260.5|179170.5|7
1724316980000|2024-08-22 08:56:20|179260.4|179170.4|179264.9|179174.9|179265.6|179175.6|179257.1|179167.1|8
1724316990000|2024-08-22 08:56:30|179265.3|179175.3|179258.1|179168.1|179265.3|179175.3|179256.8|179166.8|7
1724317000000|2024-08-22 08:56:40|179261.5|179171.5|179256.1|179166.1|179261.5|179171.5|179256.1|179166.1|8
1724317010000|2024-08-22 08:56:50|179256.2|179166.2|179260.6|179170.6|179261|179171|179256.2|179166.2|20
1724317020000|2024-08-22 08:57:00|179260.2|179170.2|179260.8|179170.8|179260.9|179170.9|179260.2|179170.2|6
1724317030000|2024-08-22 08:57:10|179260.5|179170.5|179259.3|179169.3|179260.5|179170.5|179258.7|179168.7|12
1724317040000|2024-08-22 08:57:20|179261|179171|179261|179171|179261|179171|179261|179171|1
1724317050000|2024-08-22 08:57:30|179260.9|179170.9|179260.9|179170.9|179260.9|179170.9|179260.8|179170.8|3
1724317060000|2024-08-22 08:57:40|179259.2|179169.2|179258|179168|179261.9|179171.9|179258|179168|10
1724317070000|2024-08-22 08:57:50|179257.9|179167.9|179341.1|179251.1|179352.3|179262.3|179257.9|179167.9|15
1724317080000|2024-08-22 08:58:00|179343.3|179253.3|179380.6|179290.6|179380.9|179290.9|179343.3|179253.3|16
1724317090000|2024-08-22 08:58:10|179380.7|179290.7|179362.1|179272.1|179380.7|179290.7|179359.5|179269.5|17
1724317100000|2024-08-22 08:58:20|179362.5|179272.5|179403.7|179313.7|179403.9|179313.9|179361.3|179271.3|29
1724317110000|2024-08-22 08:58:30|179405.8|179315.8|179411|179321|179412.3|179322.3|179405.7|179315.7|20
1724317120000|2024-08-22 08:58:40|179413.3|179323.3|179417.9|179327.9|179417.9|179327.9|179410.2|179320.2|15
1724317130000|2024-08-22 08:58:50|179422.4|179332.4|179413.6|179323.6|179422.4|179332.4|179413.6|179323.6|10
1724317140000|2024-08-22 08:59:00|179413.5|179323.5|179413.1|179323.1|179414|179324|179413|179323|8
1724317150000|2024-08-22 08:59:10|179413|179323|179415.3|179325.3|179416.5|179326.5|179412.5|179322.5|13
1724317160000|2024-08-22 08:59:20|179415.4|179325.4|179418.6|179328.6|179418.8|179328.8|179406.6|179316.6|10
1724317170000|2024-08-22 08:59:30|179420.1|179330.1|179419.7|179329.7|179420.1|179330.1|179419.4|179329.4|6
1724317180000|2024-08-22 08:59:40|179419.6|179329.6|179406.2|179316.2|179419.6|179329.6|179406.2|179316.2|11
1724317190000|2024-08-22 08:59:50|179406.4|179316.4|179350.1|179260.1|179406.5|179316.5|179348.2|179258.2|23
1724317200000|2024-08-22 09:00:00|179345.7|179255.7|179352.7|179262.7|179352.7|179262.7|179341.6|179251.6|11
1724317210000|2024-08-22 09:00:10|179356|179266|179369.5|179279.5|179372.7|179282.7|179356|179266|14
1724317220000|2024-08-22 09:00:20|179369.6|179279.6|179377.3|179287.3|179383.3|179293.3|179360.7|179270.7|15
1724317230000|2024-08-22 09:00:30|179378.8|179288.8|179401.2|179311.2|179401.6|179311.6|179378.2|179288.2|22
1724317240000|2024-08-22 09:00:40|179400.5|179310.5|179413|179323|179414|179324|179397.5|179307.5|22
1724317250000|2024-08-22 09:00:50|179412.9|179322.9|179422.5|179332.5|179423.2|179333.2|179410.8|179320.8|12
1724317260000|2024-08-22 09:01:00|179423.7|179333.7|179417|179327|179426.7|179336.7|179416.7|179326.7|20
1724317270000|2024-08-22 09:01:10|179421.2|179331.2|179416.6|179326.6|179421.2|179331.2|179407.5|179317.5|24
1724317280000|2024-08-22 09:01:20|179415|179325|179414.9|179324.9|179416.8|179326.8|179407.6|179317.6|13
1724317290000|2024-08-22 09:01:30|179416.9|179326.9|179417.1|179327.1|179421.2|179331.2|179414.4|179324.4|8
1724317300000|2024-08-22 09:01:40|179415|179325|179417|179327|179420.8|179330.8|179415|179325|14
1724317310000|2024-08-22 09:01:50|179419.3|179329.3|179444.5|179354.5|179448|179358|179418.9|179328.9|19
1724317320000|2024-08-22 09:02:00|179449.5|179359.5|179443.5|179353.5|179449.7|179359.7|179443.5|179353.5|22
1724317330000|2024-08-22 09:02:10|179443.3|179353.3|179449.4|179359.4|179462.3|179372.3|179442.7|179352.7|9
1724317340000|2024-08-22 09:02:20|179449.7|179359.7|179449.9|179359.9|179454.6|179364.6|179449.7|179359.7|10
1724317350000|2024-08-22 09:02:30|179449.8|179359.8|179446.2|179356.2|179451.5|179361.5|179443.8|179353.8|17
1724317360000|2024-08-22 09:02:40|179451.4|179361.4|179450.9|179360.9|179451.4|179361.4|179448|179358|3
1724317370000|2024-08-22 09:02:50|179447.2|179357.2|179451.6|179361.6|179453.6|179363.6|179436|179346|15
1724317380000|2024-08-22 09:03:00|179449.8|179359.8|179456.8|179366.8|179456.8|179366.8|179446.9|179356.9|11
1724317390000|2024-08-22 09:03:10|179448.5|179358.5|179451.8|179361.8|179452|179362|179447.8|179357.8|5
1724317400000|2024-08-22 09:03:20|179448.7|179358.7|179456.9|179366.9|179457|179367|179448|179358|12
1724317410000|2024-08-22 09:03:30|179454.7|179364.7|179510.4|179420.4|179515.3|179425.3|179454.7|179364.7|13
1724317420000|2024-08-22 09:03:40|179510.7|179420.7|179514.3|179424.3|179518.4|179428.4|179508.1|179418.1|13
1724317430000|2024-08-22 09:03:50|179509.1|179419.1|179500.7|179410.7|179513.9|179423.9|179497|179407|15
1724317440000|2024-08-22 09:04:00|179500.8|179410.8|179503.4|179413.4|179513.8|179423.8|179500.8|179410.8|18
1724317450000|2024-08-22 09:04:10|179501.8|179411.8|179506.9|179416.9|179507.5|179417.5|179493.9|179403.9|12
1724317460000|2024-08-22 09:04:20|179507.1|179417.1|179493.4|179403.4|179507.1|179417.1|179493|179403|7
1724317470000|2024-08-22 09:04:30|179476.9|179386.9|179473.6|179383.6|179485.2|179395.2|179473.6|179383.6|20
1724317480000|2024-08-22 09:04:40|179473.5|179383.5|179472.4|179382.4|179473.5|179383.5|179472.4|179382.4|5
1724317490000|2024-08-22 09:04:50|179469.7|179379.7|179487.9|179397.9|179493.3|179403.3|179469.3|179379.3|14
1724317500000|2024-08-22 09:05:00|179489.5|179399.5|179476|179386|179489.5|179399.5|179476|179386|9
1724317510000|2024-08-22 09:05:10|179481.3|179391.3|179461.8|179371.8|179485.6|179395.6|179461.8|179371.8|13
1724317520000|2024-08-22 09:05:20|179461.6|179371.6|179452|179362|179461.6|179371.6|179450.5|179360.5|9
1724317530000|2024-08-22 09:05:30|179451.6|179361.6|179472.1|179382.1|179473.9|179383.9|179451.6|179361.6|11
1724317540000|2024-08-22 09:05:40|179470.6|179380.6|179464.6|179374.6|179470.6|179380.6|179464.6|179374.6|7
1724317550000|2024-08-22 09:05:50|179465.6|179375.6|179463.8|179373.8|179466.5|179376.5|179462.5|179372.5|12
1724317560000|2024-08-22 09:06:00|179462.6|179372.6|179452.6|179362.6|179462.6|179372.6|179451.2|179361.2|11
1724317570000|2024-08-22 09:06:10|179452.5|179362.5|179449.5|179359.5|179452.5|179362.5|179448.1|179358.1|5
1724317580000|2024-08-22 09:06:20|179452.8|179362.8|179456.9|179366.9|179457.6|179367.6|179452.7|179362.7|6
1724317590000|2024-08-22 09:06:30|179456.7|179366.7|179452.9|179362.9|179456.7|179366.7|179452.9|179362.9|4
1724317600000|2024-08-22 09:06:40|179452.7|179362.7|179450|179360|179452.7|179362.7|179450|179360|5
1724317610000|2024-08-22 09:06:50|179451.2|179361.2|179453.8|179363.8|179454.1|179364.1|179451.2|179361.2|8
1724317620000|2024-08-22 09:07:00|179454.2|179364.2|179452.4|179362.4|179454.3|179364.3|179449.3|179359.3|8
1724317630000|2024-08-22 09:07:10|179452.5|179362.5|179448.2|179358.2|179452.5|179362.5|179448.2|179358.2|5
1724317640000|2024-08-22 09:07:20|179448.3|179358.3|179444.4|179354.4|179448.3|179358.3|179443.9|179353.9|5
1724317650000|2024-08-22 09:07:30|179446.3|179356.3|179445.3|179355.3|179450.9|179360.9|179445.3|179355.3|6
1724317660000|2024-08-22 09:07:40|179445.1|179355.1|179451|179361|179453.1|179363.1|179445.1|179355.1|5
1724317670000|2024-08-22 09:07:50|179452.3|179362.3|179448.5|179358.5|179452.3|179362.3|179448.5|179358.5|3
1724317680000|2024-08-22 09:08:00|179452.2|179362.2|179445.5|179355.5|179452.2|179362.2|179445.5|179355.5|5
1724317690000|2024-08-22 09:08:10|179444.1|179354.1|179445|179355|179445|179355|179440.9|179350.9|6
1724317700000|2024-08-22 09:08:20|179445.1|179355.1|179453.2|179363.2|179454.8|179364.8|179439.7|179349.7|10
1724317710000|2024-08-22 09:08:30|179454.3|179364.3|179458.1|179368.1|179460.2|179370.2|179454.3|179364.3|8
1724317720000|2024-08-22 09:08:40|179456.3|179366.3|179453.5|179363.5|179456.3|179366.3|179449.3|179359.3|5
1724317730000|2024-08-22 09:08:50|179453.4|179363.4|179453.5|179363.5|179453.5|179363.5|179453.4|179363.4|2
1724317740000|2024-08-22 09:09:00|179456.1|179366.1|179447.8|179357.8|179456.1|179366.1|179447.8|179357.8|5
1724317750000|2024-08-22 09:09:10|179450.9|179360.9|179430.3|179340.3|179454.7|179364.7|179430.2|179340.2|9
1724317760000|2024-08-22 09:09:20|179430.5|179340.5|179430.8|179340.8|179433.8|179343.8|179430.5|179340.5|5
1724317770000|2024-08-22 09:09:30|179429.4|179339.4|179430.7|179340.7|179432|179342|179429.4|179339.4|6
1724317790000|2024-08-22 09:09:50|179442.1|179352.1|179445.4|179355.4|179445.4|179355.4|179442.1|179352.1|9
1724317800000|2024-08-22 09:10:00|179446.4|179356.4|179432.2|179342.2|179446.4|179356.4|179431.8|179341.8|9
1724317810000|2024-08-22 09:10:10|179433.6|179343.6|179440.2|179350.2|179446.6|179356.6|179433.6|179343.6|8
1724317820000|2024-08-22 09:10:20|179437.3|179347.3|179443.9|179353.9|179443.9|179353.9|179437.3|179347.3|7
1724317830000|2024-08-22 09:10:30|179443.8|179353.8|179454.7|179364.7|179454.8|179364.8|179443.8|179353.8|6
1724317840000|2024-08-22 09:10:40|179457.7|179367.7|179464.1|179374.1|179464.1|179374.1|179456.1|179366.1|9
1724317850000|2024-08-22 09:10:50|179462.3|179372.3|179468.4|179378.4|179468.4|179378.4|179462|179372|8
1724317860000|2024-08-22 09:11:00|179469.2|179379.2|179486|179396|179501.4|179411.4|179468.3|179378.3|18
1724317870000|2024-08-22 09:11:10|179481.5|179391.5|179475.3|179385.3|179481.5|179391.5|179475.3|179385.3|9
1724317880000|2024-08-22 09:11:20|179475.2|179385.2|179465.2|179375.2|179475.2|179385.2|179464.5|179374.5|15
1724317890000|2024-08-22 09:11:30|179464.1|179374.1|179441.8|179351.8|179464.1|179374.1|179441.8|179351.8|8
1724317900000|2024-08-22 09:11:40|179441.6|179351.6|179442.3|179352.3|179442.3|179352.3|179438.6|179348.6|6
1724317910000|2024-08-22 09:11:50|179442.2|179352.2|179426.2|179336.2|179442.8|179352.8|179426.2|179336.2|8
1724317920000|2024-08-22 09:12:00|179427.4|179337.4|179438.4|179348.4|179438.4|179348.4|179427.4|179337.4|5
1724317930000|2024-08-22 09:12:10|179438.7|179348.7|179440.1|179350.1|179440.3|179350.3|179438.7|179348.7|4
1724317940000|2024-08-22 09:12:20|179442.3|179352.3|179462.1|179372.1|179464.4|179374.4|179442.3|179352.3|12
1724317950000|2024-08-22 09:12:30|179462.6|179372.6|179470.6|179380.6|179470.7|179380.7|179462.6|179372.6|12
1724317960000|2024-08-22 09:12:40|179471.4|179381.4|179461.2|179371.2|179472.2|179382.2|179461.2|179371.2|10
1724317970000|2024-08-22 09:12:50|179461.4|179371.4|179464|179374|179464.4|179374.4|179461.2|179371.2|11
1724317980000|2024-08-22 09:13:00|179456|179366|179445.4|179355.4|179456|179366|179443.8|179353.8|5
1724317990000|2024-08-22 09:13:10|179445.2|179355.2|179447.7|179357.7|179447.7|179357.7|179443.7|179353.7|7
1724318000000|2024-08-22 09:13:20|179456.3|179366.3|179450.3|179360.3|179457.6|179367.6|179449.5|179359.5|15
1724318010000|2024-08-22 09:13:30|179448.2|179358.2|179442.1|179352.1|179453.3|179363.3|179431.4|179341.4|10
1724318020000|2024-08-22 09:13:40|179447.9|179357.9|179449.4|179359.4|179451.1|179361.1|179445.2|179355.2|6
1724318030000|2024-08-22 09:13:50|179449.3|179359.3|179452.1|179362.1|179452.1|179362.1|179448|179358|13
1724318040000|2024-08-22 09:14:00|179451.2|179361.2|179448.1|179358.1|179453.5|179363.5|179443.9|179353.9|11
1724318050000|2024-08-22 09:14:10|179449.9|179359.9|179442.1|179352.1|179449.9|179359.9|179442.1|179352.1|11
1724318060000|2024-08-22 09:14:20|179444.5|179354.5|179497|179407|179502.2|179412.2|179439.7|179349.7|23
1724318070000|2024-08-22 09:14:30|179501.2|179411.2|179493.2|179403.2|179501.2|179411.2|179492.9|179402.9|11
1724318080000|2024-08-22 09:14:40|179493.1|179403.1|179494.7|179404.7|179494.8|179404.8|179492.4|179402.4|7
1724318090000|2024-08-22 09:14:50|179494.6|179404.6|179493.4|179403.4|179494.6|179404.6|179493.4|179403.4|3
1724318100000|2024-08-22 09:15:00|179493.1|179403.1|179482.9|179392.9|179493.1|179403.1|179481.2|179391.2|19
1724318110000|2024-08-22 09:15:10|179483.9|179393.9|179577.3|179487.3|179577.8|179487.8|179480.4|179390.4|23
1724318120000|2024-08-22 09:15:20|179574|179484|179577.6|179487.6|179580|179490|179564.1|179474.1|23
1724318130000|2024-08-22 09:15:30|179580|179490|179592.9|179502.9|179592.9|179502.9|179578.2|179488.2|16
1724318140000|2024-08-22 09:15:40|179593.5|179503.5|179589.7|179499.7|179593.5|179503.5|179587.2|179497.2|18
1724318150000|2024-08-22 09:15:50|179593.1|179503.1|179592.8|179502.8|179594.4|179504.4|179590.8|179500.8|10
1724318160000|2024-08-22 09:16:00|179592.4|179502.4|179585.4|179495.4|179592.4|179502.4|179585.3|179495.3|13
1724318170000|2024-08-22 09:16:10|179586.5|179496.5|179584.9|179494.9|179586.5|179496.5|179584.9|179494.9|11
1724318180000|2024-08-22 09:16:20|179584.5|179494.5|179584.9|179494.9|179585.9|179495.9|179582.2|179492.2|10
1724318190000|2024-08-22 09:16:30|179584.8|179494.8|179579.6|179489.6|179584.8|179494.8|179579.1|179489.1|11
1724318200000|2024-08-22 09:16:40|179584.4|179494.4|179584.7|179494.7|179585.6|179495.6|179579.8|179489.8|13
1724318210000|2024-08-22 09:16:50|179582|179492|179593.8|179503.8|179604.9|179514.9|179582|179492|16
1724318220000|2024-08-22 09:17:00|179594.1|179504.1|179595.9|179505.9|179596.7|179506.7|179593.4|179503.4|13
1724318230000|2024-08-22 09:17:10|179596.2|179506.2|179597.5|179507.5|179597.5|179507.5|179596.2|179506.2|7
1724318240000|2024-08-22 09:17:20|179597.4|179507.4|179607.7|179517.7|179607.7|179517.7|179597.4|179507.4|5
1724318250000|2024-08-22 09:17:30|179606.6|179516.6|179600.7|179510.7|179608.3|179518.3|179600.7|179510.7|7
1724318260000|2024-08-22 09:17:40|179600|179510|179611.1|179521.1|179613.8|179523.8|179599.5|179509.5|7
1724318270000|2024-08-22 09:17:50|179606.8|179516.8|179610.5|179520.5|179611.3|179521.3|179606.8|179516.8|14
1724318280000|2024-08-22 09:18:00|179610.3|179520.3|179608.8|179518.8|179610.3|179520.3|179608.8|179518.8|8
1724318290000|2024-08-22 09:18:10|179608.3|179518.3|179608.8|179518.8|179611|179521|179608.1|179518.1|11
1724318300000|2024-08-22 09:18:20|179608.7|179518.7|179608.9|179518.9|179612.6|179522.6|179607.9|179517.9|10
1724318310000|2024-08-22 09:18:30|179609.1|179519.1|179599.5|179509.5|179609.1|179519.1|179599.5|179509.5|9
1724318320000|2024-08-22 09:18:40|179600|179510|179590.6|179500.6|179600|179510|179590.6|179500.6|7
1724318330000|2024-08-22 09:18:50|179590.5|179500.5|179568.1|179478.1|179595.9|179505.9|179568.1|179478.1|12
1724318340000|2024-08-22 09:19:00|179571.5|179481.5|179571|179481|179571.5|179481.5|179571|179481|2
1724318350000|2024-08-22 09:19:10|179570.9|179480.9|179572.5|179482.5|179572.5|179482.5|179566|179476|8
1724318360000|2024-08-22 09:19:20|179564.3|179474.3|179544.1|179454.1|179564.3|179474.3|179542.4|179452.4|16
1724318370000|2024-08-22 09:19:30|179544.3|179454.3|179541.9|179451.9|179544.6|179454.6|179541.9|179451.9|5
1724318380000|2024-08-22 09:19:40|179539.7|179449.7|179538.3|179448.3|179539.7|179449.7|179536.5|179446.5|11
1724318390000|2024-08-22 09:19:50|179537.6|179447.6|179536.1|179446.1|179537.6|179447.6|179536|179446|5
1724318400000|2024-08-22 09:20:00|179535.2|179445.2|179531.2|179441.2|179535.2|179445.2|179531.1|179441.1|8
1724318410000|2024-08-22 09:20:10|179530.4|179440.4|179500.2|179410.2|179530.4|179440.4|179492|179402|12
1724318420000|2024-08-22 09:20:20|179502.5|179412.5|179495|179405|179502.5|179412.5|179495|179405|7
1724318430000|2024-08-22 09:20:30|179493.3|179403.3|179488.3|179398.3|179493.3|179403.3|179488.3|179398.3|6
1724318440000|2024-08-22 09:20:40|179487.1|179397.1|179492.5|179402.5|179492.6|179402.6|179481.3|179391.3|14
1724318450000|2024-08-22 09:20:50|179492.3|179402.3|179498.3|179408.3|179498.3|179408.3|179492.2|179402.2|8
1724318460000|2024-08-22 09:21:00|179496.3|179406.3|179411.8|179321.8|179496.3|179406.3|179411.8|179321.8|14
1724318470000|2024-08-22 09:21:10|179414.7|179324.7|179392.2|179302.2|179414.7|179324.7|179387.9|179297.9|19
1724318480000|2024-08-22 09:21:20|179389.7|179299.7|179389.4|179299.4|179389.7|179299.7|179386.1|179296.1|6
1724318490000|2024-08-22 09:21:30|179386|179296|179388.4|179298.4|179388.6|179298.6|179377.4|179287.4|14
1724318500000|2024-08-22 09:21:40|179386.6|179296.6|179391.4|179301.4|179394.1|179304.1|179386.6|179296.6|7
1724318510000|2024-08-22 09:21:50|179388.8|179298.8|179391.6|179301.6|179391.6|179301.6|179388.8|179298.8|2
1724318520000|2024-08-22 09:22:00|179388.7|179298.7|179399.6|179309.6|179404.2|179314.2|179388.7|179298.7|10
1724318530000|2024-08-22 09:22:10|179401.6|179311.6|179399.6|179309.6|179401.6|179311.6|179399.5|179309.5|3
1724318540000|2024-08-22 09:22:20|179399.5|179309.5|179401.2|179311.2|179401.2|179311.2|179395.6|179305.6|9
1724318550000|2024-08-22 09:22:30|179400.5|179310.5|179401.4|179311.4|179403.5|179313.5|179400.5|179310.5|7
1724318560000|2024-08-22 09:22:40|179402|179312|179402|179312|179402|179312|179402|179312|1
1724318570000|2024-08-22 09:22:50|179403.4|179313.4|179398.5|179308.5|179403.4|179313.4|179397.3|179307.3|12
1724318580000|2024-08-22 09:23:00|179398.3|179308.3|179399.7|179309.7|179399.7|179309.7|179398.1|179308.1|5
1724318600000|2024-08-22 09:23:20|179403.3|179313.3|179403.6|179313.6|179405.3|179315.3|179403.3|179313.3|4
1724318610000|2024-08-22 09:23:30|179404|179314|179401.3|179311.3|179406.5|179316.5|179401.2|179311.2|13
1724318620000|2024-08-22 09:23:40|179402|179312|179397.1|179307.1|179403|179313|179396.3|179306.3|10
1724318630000|2024-08-22 09:23:50|179399.3|179309.3|179394.6|179304.6|179399.3|179309.3|179394.6|179304.6|8
1724318640000|2024-08-22 09:24:00|179392.9|179302.9|179407|179317|179410|179320|179392.2|179302.2|19
1724318650000|2024-08-22 09:24:10|179411.6|179321.6|179407.5|179317.5|179411.6|179321.6|179407|179317|5
1724318660000|2024-08-22 09:24:20|179407.4|179317.4|179417.4|179327.4|179424.1|179334.1|179407.3|179317.3|12
1724318670000|2024-08-22 09:24:30|179417.1|179327.1|179419.1|179329.1|179422.2|179332.2|179415.9|179325.9|14
1724318680000|2024-08-22 09:24:40|179419.5|179329.5|179420.9|179330.9|179420.9|179330.9|179417.8|179327.8|8
1724318690000|2024-08-22 09:24:50|179418.1|179328.1|179418.7|179328.7|179420.9|179330.9|179418.1|179328.1|8
1724318700000|2024-08-22 09:25:00|179419.3|179329.3|179415.7|179325.7|179419.5|179329.5|179413.7|179323.7|16
1724318710000|2024-08-22 09:25:10|179415.6|179325.6|179411.5|179321.5|179415.6|179325.6|179409.8|179319.8|7
1724318720000|2024-08-22 09:25:20|179412.3|179322.3|179416.1|179326.1|179420.6|179330.6|179412.3|179322.3|10
1724318730000|2024-08-22 09:25:30|179415.3|179325.3|179414|179324|179418.2|179328.2|179412.8|179322.8|15
1724318740000|2024-08-22 09:25:40|179407.8|179317.8|179410.5|179320.5|179410.6|179320.6|179406|179316|11
1724318750000|2024-08-22 09:25:50|179410.4|179320.4|179407.4|179317.4|179416.1|179326.1|179407.4|179317.4|14
1724318760000|2024-08-22 09:26:00|179405.2|179315.2|179407.3|179317.3|179407.3|179317.3|179403.2|179313.2|4
1724318770000|2024-08-22 09:26:10|179407.8|179317.8|179399.5|179309.5|179407.8|179317.8|179397.1|179307.1|6
1724318780000|2024-08-22 09:26:20|179399.6|179309.6|179392.1|179302.1|179399.6|179309.6|179389.4|179299.4|9
1724318790000|2024-08-22 09:26:30|179392|179302|179390.6|179300.6|179392|179302|179388.5|179298.5|3
1724318800000|2024-08-22 09:26:40|179387.7|179297.7|179390.3|179300.3|179390.3|179300.3|179386.9|179296.9|9
1724318810000|2024-08-22 09:26:50|179388.4|179298.4|179338.4|179248.4|179389.8|179299.8|179335.8|179245.8|11
1724318820000|2024-08-22 09:27:00|179341.3|179251.3|179367.3|179277.3|179369.4|179279.4|179340.2|179250.2|11
1724318830000|2024-08-22 09:27:10|179372.3|179282.3|179379.3|179289.3|179381.9|179291.9|179372.3|179282.3|6
1724318840000|2024-08-22 09:27:20|179381.8|179291.8|179389.7|179299.7|179389.7|179299.7|179380.4|179290.4|15
1724318850000|2024-08-22 09:27:30|179388.6|179298.6|179394.7|179304.7|179397.3|179307.3|179388.6|179298.6|5
1724318860000|2024-08-22 09:27:40|179397|179307|179405|179315|179405|179315|179397|179307|8
1724318870000|2024-08-22 09:27:50|179407.3|179317.3|179408.8|179318.8|179410.5|179320.5|179406.7|179316.7|8
1724318880000|2024-08-22 09:28:00|179411.2|179321.2|179402.6|179312.6|179411.2|179321.2|179398.4|179308.4|18
1724318890000|2024-08-22 09:28:10|179400.6|179310.6|179399.1|179309.1|179400.6|179310.6|179396.3|179306.3|12
1724318900000|2024-08-22 09:28:20|179399|179309|179387.2|179297.2|179399|179309|179387.2|179297.2|7
1724318910000|2024-08-22 09:28:30|179385.2|179295.2|179379.7|179289.7|179391|179301|179379.7|179289.7|10
1724318920000|2024-08-22 09:28:40|179378.2|179288.2|179358.3|179268.3|179379.4|179289.4|179356.6|179266.6|15
1724318930000|2024-08-22 09:28:50|179361.3|179271.3|179343.4|179253.4|179361.6|179271.6|179341.3|179251.3|21
1724318940000|2024-08-22 09:29:00|179344.4|179254.4|179333.9|179243.9|179348.5|179258.5|179332.4|179242.4|14
1724318950000|2024-08-22 09:29:10|179338.6|179248.6|179331.9|179241.9|179338.6|179248.6|179330.4|179240.4|19
1724318960000|2024-08-22 09:29:20|179333.4|179243.4|179334.2|179244.2|179336.3|179246.3|179333|179243|18
1724318970000|2024-08-22 09:29:30|179333|179243|179343.7|179253.7|179344.7|179254.7|179332.9|179242.9|11
1724318980000|2024-08-22 09:29:40|179343.9|179253.9|179372.7|179282.7|179372.7|179282.7|179343.9|179253.9|7
1724318990000|2024-08-22 09:29:50|179371.2|179281.2|179370.7|179280.7|179375.8|179285.8|179366.1|179276.1|14
1724319000000|2024-08-22 09:30:00|179367.9|179277.9|179366.4|179276.4|179372.6|179282.6|179366.4|179276.4|10
1724319010000|2024-08-22 09:30:10|179366.3|179276.3|179367.2|179277.2|179369.3|179279.3|179365.3|179275.3|10
1724319020000|2024-08-22 09:30:20|179367.3|179277.3|179368|179278|179368.7|179278.7|179365|179275|14
1724319030000|2024-08-22 09:30:30|179368.3|179278.3|179368.2|179278.2|179371.5|179281.5|179364.5|179274.5|12
1724319040000|2024-08-22 09:30:40|179367.1|179277.1|179332.2|179242.2|179367.1|179277.1|179330.7|179240.7|17
1724319050000|2024-08-22 09:30:50|179334.4|179244.4|179341.8|179251.8|179341.8|179251.8|179334|179244|8
1724319060000|2024-08-22 09:31:00|179341.7|179251.7|179346|179256|179346.1|179256.1|179338.4|179248.4|13
1724319070000|2024-08-22 09:31:10|179342.9|179252.9|179333.2|179243.2|179345.8|179255.8|179333.2|179243.2|10
1724319080000|2024-08-22 09:31:20|179333.3|179243.3|179335|179245|179335.3|179245.3|179333.3|179243.3|7
1724319090000|2024-08-22 09:31:30|179334.2|179244.2|179348|179258|179349.8|179259.8|179334|179244|13
1724319100000|2024-08-22 09:31:40|179352.7|179262.7|179363.2|179273.2|179363.2|179273.2|179348.9|179258.9|14
1724319110000|2024-08-22 09:31:50|179365.1|179275.1|179364.5|179274.5|179365.1|179275.1|179360.4|179270.4|9
1724319120000|2024-08-22 09:32:00|179361.6|179271.6|179360.5|179270.5|179364.5|179274.5|179360.5|179270.5|5
1724319130000|2024-08-22 09:32:10|179363.3|179273.3|179360.4|179270.4|179364.2|179274.2|179358.6|179268.6|8
1724319140000|2024-08-22 09:32:20|179359.4|179269.4|179361.7|179271.7|179365.5|179275.5|179359.4|179269.4|9
1724319150000|2024-08-22 09:32:30|179359.1|179269.1|179361.3|179271.3|179361.5|179271.5|179357.9|179267.9|9
1724319160000|2024-08-22 09:32:40|179357.6|179267.6|179360.8|179270.8|179362.4|179272.4|179357.6|179267.6|20
1724319170000|2024-08-22 09:32:50|179362.2|179272.2|179397.3|179307.3|179397.3|179307.3|179360.8|179270.8|13
1724319180000|2024-08-22 09:33:00|179398.8|179308.8|179406.1|179316.1|179410.9|179320.9|179398.8|179308.8|12
1724319190000|2024-08-22 09:33:10|179413.3|179323.3|179453.5|179363.5|179456.9|179366.9|179408.1|179318.1|28
1724319200000|2024-08-22 09:33:20|179454|179364|179452.4|179362.4|179454|179364|179450.6|179360.6|10
1724319210000|2024-08-22 09:33:30|179452.5|179362.5|179459.6|179369.6|179464.3|179374.3|179452.5|179362.5|7
1724319220000|2024-08-22 09:33:40|179457.9|179367.9|179461.9|179371.9|179465.7|179375.7|179456.6|179366.6|13
1724319230000|2024-08-22 09:33:50|179464|179374|179468.1|179378.1|179468.3|179378.3|179464|179374|11
1724319240000|2024-08-22 09:34:00|179469.7|179379.7|179476|179386|179477.4|179387.4|179464.2|179374.2|12
1724319250000|2024-08-22 09:34:10|179475.9|179385.9|179468.3|179378.3|179481.6|179391.6|179468.1|179378.1|24
1724319260000|2024-08-22 09:34:20|179470.6|179380.6|179471.4|179381.4|179471.8|179381.8|179465.8|179375.8|12
1724319270000|2024-08-22 09:34:30|179472.2|179382.2|179468.1|179378.1|179472.2|179382.2|179468|179378|10
1724319280000|2024-08-22 09:34:40|179468|179378|179478.3|179388.3|179480.1|179390.1|179467.5|179377.5|15
1724319290000|2024-08-22 09:34:50|179479.1|179389.1|179481.3|179391.3|179481.8|179391.8|179478.5|179388.5|13
1724319300000|2024-08-22 09:35:00|179478.9|179388.9|179482.9|179392.9|179487|179397|179471.4|179381.4|19
1724319310000|2024-08-22 09:35:10|179487.5|179397.5|179480.5|179390.5|179491.5|179401.5|179479.3|179389.3|14
1724319320000|2024-08-22 09:35:20|179480.2|179390.2|179484.6|179394.6|179486.7|179396.7|179478.2|179388.2|11
1724319330000|2024-08-22 09:35:30|179483|179393|179482.7|179392.7|179483|179393|179481.1|179391.1|3
1724319340000|2024-08-22 09:35:40|179472.3|179382.3|179471.8|179381.8|179474.3|179384.3|179470.1|179380.1|9
1724319350000|2024-08-22 09:35:50|179472.7|179382.7|179470|179380|179472.7|179382.7|179470|179380|5
1724319360000|2024-08-22 09:36:00|179469.9|179379.9|179471.8|179381.8|179474.3|179384.3|179469.5|179379.5|11
1724319370000|2024-08-22 09:36:10|179469.8|179379.8|179476|179386|179477.3|179387.3|179469.8|179379.8|11
1724319380000|2024-08-22 09:36:20|179475.9|179385.9|179474|179384|179475.9|179385.9|179473.1|179383.1|10
1724319390000|2024-08-22 09:36:30|179473.8|179383.8|179471.5|179381.5|179473.8|179383.8|179470.5|179380.5|10
1724319400000|2024-08-22 09:36:40|179472.2|179382.2|179473.9|179383.9|179474.4|179384.4|179472.2|179382.2|9
1724319410000|2024-08-22 09:36:50|179472.4|179382.4|179476.5|179386.5|179478.5|179388.5|179472.3|179382.3|7
1724319420000|2024-08-22 09:37:00|179478.5|179388.5|179488.8|179398.8|179496.9|179406.9|179478.5|179388.5|8
1724319430000|2024-08-22 09:37:10|179487.6|179397.6|179486.9|179396.9|179489.6|179399.6|179484.2|179394.2|9
1724319440000|2024-08-22 09:37:20|179486.8|179396.8|179459.6|179369.6|179487.8|179397.8|179459.6|179369.6|21
1724319450000|2024-08-22 09:37:30|179459.5|179369.5|179451.1|179361.1|179463.1|179373.1|179448.7|179358.7|7
1724319460000|2024-08-22 09:37:40|179448.8|179358.8|179446.5|179356.5|179448.8|179358.8|179439.3|179349.3|14
1724319470000|2024-08-22 09:37:50|179443.2|179353.2|179443.1|179353.1|179448.1|179358.1|179442.3|179352.3|16
1724319480000|2024-08-22 09:38:00|179441.1|179351.1|179470.4|179380.4|179475.5|179385.5|179441.1|179351.1|11
1724319490000|2024-08-22 09:38:10|179471.5|179381.5|179473.8|179383.8|179476.5|179386.5|179469.9|179379.9|9
1724319500000|2024-08-22 09:38:20|179473.7|179383.7|179476.5|179386.5|179480.1|179390.1|179471.6|179381.6|7
1724319510000|2024-08-22 09:38:30|179476.4|179386.4|179475.3|179385.3|179476.8|179386.8|179473.5|179383.5|6
1724319520000|2024-08-22 09:38:40|179476.7|179386.7|179475.1|179385.1|179476.9|179386.9|179475.1|179385.1|4
1724319530000|2024-08-22 09:38:50|179474.6|179384.6|179488.1|179398.1|179489.6|179399.6|179474.4|179384.4|8
1724319540000|2024-08-22 09:39:00|179489.8|179399.8|179528.3|179438.3|179535.2|179445.2|179489.8|179399.8|15
1724319550000|2024-08-22 09:39:10|179528.2|179438.2|179530.2|179440.2|179530.7|179440.7|179527.4|179437.4|10
1724319560000|2024-08-22 09:39:20|179526.1|179436.1|179524.8|179434.8|179529.4|179439.4|179524.8|179434.8|12
1724319570000|2024-08-22 09:39:30|179524.7|179434.7|179525.4|179435.4|179526.1|179436.1|179521.1|179431.1|17
1724319580000|2024-08-22 09:39:40|179524.1|179434.1|179504.6|179414.6|179524.5|179434.5|179504.6|179414.6|11
1724319590000|2024-08-22 09:39:50|179504.4|179414.4|179499.3|179409.3|179504.5|179414.5|179499|179409|14
1724319600000|2024-08-22 09:40:00|179500.2|179410.2|179477.2|179387.2|179500.2|179410.2|179465.2|179375.2|23
1724319610000|2024-08-22 09:40:10|179474.5|179384.5|179476.2|179386.2|179476.2|179386.2|179454.2|179364.2|14
1724319620000|2024-08-22 09:40:20|179476.8|179386.8|179476.8|179386.8|179476.8|179386.8|179474.1|179384.1|4
1724319630000|2024-08-22 09:40:30|179480.3|179390.3|179478.2|179388.2|179480.3|179390.3|179478.2|179388.2|2
1724319640000|2024-08-22 09:40:40|179478.7|179388.7|179479.2|179389.2|179480.9|179390.9|179478.7|179388.7|4
1724319650000|2024-08-22 09:40:50|179480.9|179390.9|179479.9|179389.9|179480.9|179390.9|179477.9|179387.9|5
1724319660000|2024-08-22 09:41:00|179477.4|179387.4|179479.9|179389.9|179480.6|179390.6|179477|179387|6
1724319670000|2024-08-22 09:41:10|179480.7|179390.7|179526.2|179436.2|179528.1|179438.1|179480.7|179390.7|14
1724319680000|2024-08-22 09:41:20|179526.3|179436.3|179518.6|179428.6|179526.3|179436.3|179515.9|179425.9|16
1724319690000|2024-08-22 09:41:30|179513.5|179423.5|179501|179411|179513.5|179423.5|179494.8|179404.8|8
1724319700000|2024-08-22 09:41:40|179502.6|179412.6|179498.1|179408.1|179502.6|179412.6|179497.6|179407.6|7
1724319710000|2024-08-22 09:41:50|179493.4|179403.4|179498|179408|179500.3|179410.3|179492.6|179402.6|10
1724319720000|2024-08-22 09:42:00|179514.3|179424.3|179553.3|179463.3|179559.4|179469.4|179514.3|179424.3|23
1724319730000|2024-08-22 09:42:10|179553.1|179463.1|179552.4|179462.4|179560.2|179470.2|179551.2|179461.2|20
1724319740000|2024-08-22 09:42:20|179553.3|179463.3|179553.4|179463.4|179553.9|179463.9|179552.3|179462.3|9
1724319750000|2024-08-22 09:42:30|179554.5|179464.5|179555.3|179465.3|179555.3|179465.3|179550.6|179460.6|17
1724319760000|2024-08-22 09:42:40|179555.8|179465.8|179560.5|179470.5|179562.9|179472.9|179555.5|179465.5|16
1724319770000|2024-08-22 09:42:50|179560.4|179470.4|179552.5|179462.5|179561.2|179471.2|179552.5|179462.5|12
1724319780000|2024-08-22 09:43:00|179551.4|179461.4|179548.6|179458.6|179565|179475|179548.6|179458.6|22
1724319790000|2024-08-22 09:43:10|179548.7|179458.7|179600.7|179510.7|179600.7|179510.7|179546.3|179456.3|20
1724319800000|2024-08-22 09:43:20|179602.3|179512.3|179595.3|179505.3|179602.3|179512.3|179595.3|179505.3|10
1724319810000|2024-08-22 09:43:30|179596.3|179506.3|179601.1|179511.1|179602.3|179512.3|179596.3|179506.3|14
1724319820000|2024-08-22 09:43:40|179602.4|179512.4|179603.1|179513.1|179603.9|179513.9|179602.4|179512.4|4
1724319830000|2024-08-22 09:43:50|179604|179514|179603.7|179513.7|179607.1|179517.1|179603.5|179513.5|9
1724319840000|2024-08-22 09:44:00|179603.5|179513.5|179598.9|179508.9|179603.5|179513.5|179592.3|179502.3|16
1724319850000|2024-08-22 09:44:10|179598|179508|179594.8|179504.8|179598|179508|179593|179503|14
1724319860000|2024-08-22 09:44:20|179593.6|179503.6|179593.2|179503.2|179598.4|179508.4|179589.9|179499.9|14
1724319870000|2024-08-22 09:44:30|179593|179503|179580|179490|179599.9|179509.9|179574.4|179484.4|15
1724319880000|2024-08-22 09:44:40|179578.1|179488.1|179577|179487|179579.1|179489.1|179575.5|179485.5|12
1724319890000|2024-08-22 09:44:50|179575.6|179485.6|179576.4|179486.4|179576.8|179486.8|179573.3|179483.3|14
1724319900000|2024-08-22 09:45:00|179581.9|179491.9|179574.2|179484.2|179582|179492|179572.6|179482.6|9
1724319910000|2024-08-22 09:45:10|179584.2|179494.2|179576.3|179486.3|179585|179495|179574.4|179484.4|11
1724319920000|2024-08-22 09:45:20|179576.1|179486.1|179573.5|179483.5|179576.5|179486.5|179565.5|179475.5|10
1724319930000|2024-08-22 09:45:30|179570.3|179480.3|179578.6|179488.6|179578.6|179488.6|179569.2|179479.2|10
1724319940000|2024-08-22 09:45:40|179575.7|179485.7|179553.6|179463.6|179578.6|179488.6|179522.9|179432.9|25
1724319950000|2024-08-22 09:45:50|179554.2|179464.2|179550.8|179460.8|179554.2|179464.2|179549|179459|8
1724319960000|2024-08-22 09:46:00|179550.6|179460.6|179567.2|179477.2|179569.5|179479.5|179550.6|179460.6|15
1724319970000|2024-08-22 09:46:10|179565.2|179475.2|179563.1|179473.1|179565.2|179475.2|179561|179471|12
1724319980000|2024-08-22 09:46:20|179562|179472|179562.9|179472.9|179562.9|179472.9|179561.9|179471.9|3
1724319990000|2024-08-22 09:46:30|179560.9|179470.9|179560.5|179470.5|179562.5|179472.5|179560.5|179470.5|9
1724320000000|2024-08-22 09:46:40|179561.5|179471.5|179571.3|179481.3|179571.3|179481.3|179561.5|179471.5|11
1724320010000|2024-08-22 09:46:50|179569.4|179479.4|179570.8|179480.8|179571|179481|179568.9|179478.9|12
1724320020000|2024-08-22 09:47:00|179569.6|179479.6|179567|179477|179569.6|179479.6|179565.1|179475.1|16
1724320030000|2024-08-22 09:47:10|179566|179476|179566.5|179476.5|179566.5|179476.5|179561.3|179471.3|13
1724320040000|2024-08-22 09:47:20|179567.7|179477.7|179564.1|179474.1|179571.3|179481.3|179562.9|179472.9|21
1724320050000|2024-08-22 09:47:30|179563.7|179473.7|179500|179410|179565.8|179475.8|179491.2|179401.2|19
1724320060000|2024-08-22 09:47:40|179499.9|179409.9|179499|179409|179499.9|179409.9|179494.6|179404.6|23
1724320070000|2024-08-22 09:47:50|179498.5|179408.5|179496.5|179406.5|179498.6|179408.6|179495.4|179405.4|13
1724320080000|2024-08-22 09:48:00|179494.9|179404.9|179467.3|179377.3|179494.9|179404.9|179454.9|179364.9|20
1724320090000|2024-08-22 09:48:10|179466.2|179376.2|179464.1|179374.1|179466.2|179376.2|179463.9|179373.9|5
1724320100000|2024-08-22 09:48:20|179466.9|179376.9|179465.7|179375.7|179466.9|179376.9|179464.2|179374.2|7
1724320110000|2024-08-22 09:48:30|179465|179375|179462.9|179372.9|179465.7|179375.7|179462.5|179372.5|8
1724320120000|2024-08-22 09:48:40|179462.4|179372.4|179460|179370|179468.7|179378.7|179459.4|179369.4|19
1724320130000|2024-08-22 09:48:50|179462|179372|179417.9|179327.9|179469.6|179379.6|179414.6|179324.6|20
1724320140000|2024-08-22 09:49:00|179418.6|179328.6|179489.2|179399.2|179489.2|179399.2|179418.6|179328.6|4
1724320150000|2024-08-22 09:49:10|179482.7|179392.7|179466.7|179376.7|179482.7|179392.7|179465.6|179375.6|16
1724320160000|2024-08-22 09:49:20|179467.8|179377.8|179482.2|179392.2|179494.4|179404.4|179467.8|179377.8|12
1724320170000|2024-08-22 09:49:30|179484.3|179394.3|179491.1|179401.1|179494.9|179404.9|179481.8|179391.8|14
1724320180000|2024-08-22 09:49:40|179495.3|179405.3|179495.9|179405.9|179496|179406|179491|179401|8
1724320190000|2024-08-22 09:49:50|179496|179406|179491.9|179401.9|179498.4|179408.4|179491.9|179401.9|12
1724320200000|2024-08-22 09:50:00|179492.8|179402.8|179470.8|179380.8|179494.1|179404.1|179468.9|179378.9|10
1724320210000|2024-08-22 09:50:10|179471.5|179381.5|179471.4|179381.4|179472.8|179382.8|179471.1|179381.1|7
1724320220000|2024-08-22 09:50:20|179471|179381|179472|179382|179473.9|179383.9|179471|179381|8
1724320230000|2024-08-22 09:50:30|179470.9|179380.9|179454.1|179364.1|179470.9|179380.9|179452.1|179362.1|9
1724320240000|2024-08-22 09:50:40|179454.9|179364.9|179457.5|179367.5|179457.5|179367.5|179454.9|179364.9|4
1724320250000|2024-08-22 09:50:50|179520.5|179430.5|179514.1|179424.1|179520.5|179430.5|179512.3|179422.3|14
1724320260000|2024-08-22 09:51:00|179512.3|179422.3|179512|179422|179519|179429|179512|179422|14
1724320270000|2024-08-22 09:51:10|179507.8|179417.8|179494.3|179404.3|179510.4|179420.4|179494.3|179404.3|10
1724320280000|2024-08-22 09:51:20|179493.9|179403.9|179498.4|179408.4|179498.4|179408.4|179493.9|179403.9|5
1724320290000|2024-08-22 09:51:30|179498.6|179408.6|179493.3|179403.3|179498.6|179408.6|179493.3|179403.3|4
1724320300000|2024-08-22 09:51:40|179491.2|179401.2|179495.3|179405.3|179496.9|179406.9|179491.2|179401.2|8
1724320310000|2024-08-22 09:51:50|179495.2|179405.2|179493.7|179403.7|179495.2|179405.2|179492.8|179402.8|6
1724320320000|2024-08-22 09:52:00|179488.8|179398.8|179518.8|179428.8|179519.5|179429.5|179488.8|179398.8|12
1724320330000|2024-08-22 09:52:10|179520.8|179430.8|179497.9|179407.9|179520.8|179430.8|179497.9|179407.9|17
1724320340000|2024-08-22 09:52:20|179495.7|179405.7|179494.3|179404.3|179495.7|179405.7|179488.4|179398.4|22
1724320350000|2024-08-22 09:52:30|179492.2|179402.2|179484.5|179394.5|179492.2|179402.2|179484.5|179394.5|9
1724320360000|2024-08-22 09:52:40|179483.8|179393.8|179493.3|179403.3|179495.9|179405.9|179479|179389|13
1724320370000|2024-08-22 09:52:50|179493.2|179403.2|179494.2|179404.2|179494.2|179404.2|179491.5|179401.5|3
1724320380000|2024-08-22 09:53:00|179495.8|179405.8|179524.1|179434.1|179524.1|179434.1|179491.1|179401.1|10
1724320390000|2024-08-22 09:53:10|179520.7|179430.7|179518|179428|179522.5|179432.5|179512.4|179422.4|11
1724320400000|2024-08-22 09:53:20|179525|179435|179525|179435|179542.2|179452.2|179523.6|179433.6|13
1724320410000|2024-08-22 09:53:30|179524.9|179434.9|179519.9|179429.9|179525.5|179435.5|179517.2|179427.2|10
1724320420000|2024-08-22 09:53:40|179519.6|179429.6|179517.4|179427.4|179520.5|179430.5|179517.4|179427.4|9
1724320430000|2024-08-22 09:53:50|179517.7|179427.7|179528.2|179438.2|179528.2|179438.2|179517.7|179427.7|5
1724320440000|2024-08-22 09:54:00|179522.3|179432.3|179524.5|179434.5|179525.6|179435.6|179520|179430|10
1724320450000|2024-08-22 09:54:10|179521.1|179431.1|179471.5|179381.5|179521.3|179431.3|179471.1|179381.1|13
1724320460000|2024-08-22 09:54:20|179471.9|179381.9|179467.4|179377.4|179471.9|179381.9|179465.9|179375.9|5
1724320470000|2024-08-22 09:54:30|179467.3|179377.3|179454|179364|179467.3|179377.3|179436.6|179346.6|11
1724320480000|2024-08-22 09:54:40|179458.4|179368.4|179455.8|179365.8|179458.4|179368.4|179451.9|179361.9|9
1724320490000|2024-08-22 09:54:50|179458.3|179368.3|179462.4|179372.4|179462.8|179372.8|179458.3|179368.3|7
1724320500000|2024-08-22 09:55:00|179463.3|179373.3|179457.9|179367.9|179463.3|179373.3|179456.8|179366.8|5
1724320510000|2024-08-22 09:55:10|179458.1|179368.1|179459.9|179369.9|179460|179370|179458.1|179368.1|5
1724320520000|2024-08-22 09:55:20|179461.2|179371.2|179473.2|179383.2|179473.2|179383.2|179461.2|179371.2|8
1724320530000|2024-08-22 09:55:30|179471.2|179381.2|179500.7|179410.7|179506.2|179416.2|179471.2|179381.2|15
1724320540000|2024-08-22 09:55:40|179498.3|179408.3|179500.8|179410.8|179500.8|179410.8|179495.8|179405.8|8
1724320550000|2024-08-22 09:55:50|179500.3|179410.3|179495.8|179405.8|179501.6|179411.6|179495.8|179405.8|14
1724320560000|2024-08-22 09:56:00|179498.6|179408.6|179443|179353|179498.6|179408.6|179443|179353|12
1724320570000|2024-08-22 09:56:10|179442.8|179352.8|179452.3|179362.3|179453.5|179363.5|179440.3|179350.3|15
1724320580000|2024-08-22 09:56:20|179452.4|179362.4|179452.9|179362.9|179454.5|179364.5|179452.4|179362.4|3
1724320590000|2024-08-22 09:56:30|179454.8|179364.8|179455.4|179365.4|179457.7|179367.7|179454.1|179364.1|7
1724320600000|2024-08-22 09:56:40|179456.2|179366.2|179454.2|179364.2|179456.2|179366.2|179454.2|179364.2|3
1724320610000|2024-08-22 09:56:50|179456.3|179366.3|179454.8|179364.8|179459.2|179369.2|179453.7|179363.7|8
1724320620000|2024-08-22 09:57:00|179454.7|179364.7|179454.9|179364.9|179455|179365|179453.9|179363.9|4
1724320630000|2024-08-22 09:57:10|179453.9|179363.9|179454.3|179364.3|179455.2|179365.2|179453.9|179363.9|3
1724320640000|2024-08-22 09:57:20|179456.7|179366.7|179456.7|179366.7|179456.7|179366.7|179456.7|179366.7|1
1724320660000|2024-08-22 09:57:40|179456.6|179366.6|179456.7|179366.7|179456.8|179366.8|179456.6|179366.6|4
1724320670000|2024-08-22 09:57:50|179455.4|179365.4|179453.2|179363.2|179455.4|179365.4|179452|179362|4
1724320680000|2024-08-22 09:58:00|179456.4|179366.4|179456.5|179366.5|179457.3|179367.3|179456.4|179366.4|4
1724320690000|2024-08-22 09:58:10|179457|179367|179457|179367|179457|179367|179457|179367|1
1724320700000|2024-08-22 09:58:20|179457.9|179367.9|179531.7|179441.7|179535.1|179445.1|179457.9|179367.9|7
1724320710000|2024-08-22 09:58:30|179531.8|179441.8|179535.3|179445.3|179537|179447|179531.8|179441.8|5
1724320720000|2024-08-22 09:58:40|179537.1|179447.1|179537.2|179447.2|179537.2|179447.2|179537.1|179447.1|2
1724320730000|2024-08-22 09:58:50|179537.3|179447.3|179537.3|179447.3|179537.3|179447.3|179537.2|179447.2|3
1724320740000|2024-08-22 09:59:00|179537.2|179447.2|179535.8|179445.8|179537.2|179447.2|179535.6|179445.6|4
1724320750000|2024-08-22 09:59:10|179536.3|179446.3|179534.7|179444.7|179539.9|179449.9|179534.1|179444.1|7
1724320760000|2024-08-22 09:59:20|179534.6|179444.6|179547|179457|179548.6|179458.6|179534.6|179444.6|9
1724320770000|2024-08-22 09:59:30|179546.9|179456.9|179537.5|179447.5|179547.4|179457.4|179536.4|179446.4|7
1724320780000|2024-08-22 09:59:40|179537.3|179447.3|179538.2|179448.2|179538.9|179448.9|179537.3|179447.3|10
1724320790000|2024-08-22 09:59:50|179537.7|179447.7|179539.5|179449.5|179540.2|179450.2|179537.7|179447.7|5
1724320800000|2024-08-22 10:00:00|179539.3|179449.3|179536.1|179446.1|179539.3|179449.3|179533.1|179443.1|9
1724320810000|2024-08-22 10:00:10|179537.7|179447.7|179538.1|179448.1|179538.2|179448.2|179537.7|179447.7|7
1724320820000|2024-08-22 10:00:20|179539.7|179449.7|179550.2|179460.2|179550.2|179460.2|179539.7|179449.7|8
1724320830000|2024-08-22 10:00:30|179546.3|179456.3|179550.2|179460.2|179553.2|179463.2|179546.3|179456.3|6
1724320840000|2024-08-22 10:00:40|179550.1|179460.1|179550.2|179460.2|179550.2|179460.2|179550.1|179460.1|2
1724320850000|2024-08-22 10:00:50|179550.1|179460.1|179560.6|179470.6|179561|179471|179550.1|179460.1|5
1724320860000|2024-08-22 10:01:00|179560|179470|179559.4|179469.4|179560.2|179470.2|179559.4|179469.4|8
1724320870000|2024-08-22 10:01:10|179558.5|179468.5|179548.5|179458.5|179558.6|179468.6|179548.3|179458.3|8
1724320880000|2024-08-22 10:01:20|179550.9|179460.9|179553.2|179463.2|179553.2|179463.2|179550.8|179460.8|4
1724320890000|2024-08-22 10:01:30|179551.3|179461.3|179551.6|179461.6|179551.9|179461.9|179551.3|179461.3|5
1724320900000|2024-08-22 10:01:40|179551.5|179461.5|179551.8|179461.8|179551.8|179461.8|179551.4|179461.4|8
1724320910000|2024-08-22 10:01:50|179551.7|179461.7|179548.3|179458.3|179560.1|179470.1|179548.3|179458.3|10
1724320920000|2024-08-22 10:02:00|179550.7|179460.7|179550.7|179460.7|179566.1|179476.1|179547.9|179457.9|18
1724320930000|2024-08-22 10:02:10|179550.6|179460.6|179548.3|179458.3|179551.3|179461.3|179548.3|179458.3|5
1724320940000|2024-08-22 10:02:20|179550.4|179460.4|179512.9|179422.9|179550.4|179460.4|179512.2|179422.2|25
1724320950000|2024-08-22 10:02:30|179507.8|179417.8|179509.3|179419.3|179511.4|179421.4|179507.7|179417.7|6
1724320960000|2024-08-22 10:02:40|179507.4|179417.4|179509.9|179419.9|179509.9|179419.9|179503.1|179413.1|17
1724320970000|2024-08-22 10:02:50|179487|179397|179466.6|179376.6|179487|179397|179466.3|179376.3|19
1724320980000|2024-08-22 10:03:00|179469.2|179379.2|179472.9|179382.9|179475.7|179385.7|179469.2|179379.2|6
1724320990000|2024-08-22 10:03:10|179478.3|179388.3|179470.1|179380.1|179478.3|179388.3|179470.1|179380.1|10
1724321000000|2024-08-22 10:03:20|179479.7|179389.7|179477.8|179387.8|179479.7|179389.7|179477.4|179387.4|6
1724321010000|2024-08-22 10:03:30|179476.7|179386.7|179477.1|179387.1|179478.6|179388.6|179476.7|179386.7|7
1724321020000|2024-08-22 10:03:40|179474.9|179384.9|179478.7|179388.7|179478.8|179388.8|179474.9|179384.9|6
1724321030000|2024-08-22 10:03:50|179477.4|179387.4|179483.7|179393.7|179490.9|179400.9|179476.6|179386.6|6
1724321040000|2024-08-22 10:04:00|179482.6|179392.6|179481.3|179391.3|179482.6|179392.6|179478.3|179388.3|7
1724321050000|2024-08-22 10:04:10|179481.8|179391.8|179481.4|179391.4|179481.8|179391.8|179481.4|179391.4|2
1724321060000|2024-08-22 10:04:20|179484.2|179394.2|179483.6|179393.6|179484.2|179394.2|179483.6|179393.6|5
1724321070000|2024-08-22 10:04:30|179485.1|179395.1|179493.6|179403.6|179493.8|179403.8|179485.1|179395.1|4
1724321080000|2024-08-22 10:04:40|179493.8|179403.8|179493.8|179403.8|179493.8|179403.8|179493.8|179403.8|1
1724321090000|2024-08-22 10:04:50|179495|179405|179484.8|179394.8|179495|179405|179484.8|179394.8|5
1724321100000|2024-08-22 10:05:00|179484.7|179394.7|179497.6|179407.6|179497.6|179407.6|179484.7|179394.7|8
1724321110000|2024-08-22 10:05:10|179497|179407|179499|179409|179501.3|179411.3|179496.8|179406.8|10
1724321120000|2024-08-22 10:05:20|179498.4|179408.4|179501.1|179411.1|179501.1|179411.1|179498.4|179408.4|5
1724321130000|2024-08-22 10:05:30|179500.8|179410.8|179497.8|179407.8|179501.7|179411.7|179496.2|179406.2|10
1724321140000|2024-08-22 10:05:40|179497.6|179407.6|179488.5|179398.5|179502.4|179412.4|179488.5|179398.5|6
1724321150000|2024-08-22 10:05:50|179489.8|179399.8|179494.4|179404.4|179494.8|179404.8|179489.8|179399.8|15
1724321160000|2024-08-22 10:06:00|179495.7|179405.7|179496.3|179406.3|179496.6|179406.6|179495.7|179405.7|5
1724321170000|2024-08-22 10:06:10|179496.6|179406.6|179525.1|179435.1|179541|179451|179496.6|179406.6|5
1724321180000|2024-08-22 10:06:20|179525.6|179435.6|179525.9|179435.9|179525.9|179435.9|179525.6|179435.6|4
1724321190000|2024-08-22 10:06:30|179525.7|179435.7|179525.6|179435.6|179525.7|179435.7|179525|179435|5
1724321200000|2024-08-22 10:06:40|179525.8|179435.8|179526.5|179436.5|179529.4|179439.4|179525.7|179435.7|10
1724321210000|2024-08-22 10:06:50|179525.1|179435.1|179537.2|179447.2|179537.2|179447.2|179523.4|179433.4|10
1724321220000|2024-08-22 10:07:00|179538.8|179448.8|179563.9|179473.9|179567.3|179477.3|179536.2|179446.2|7
1724321230000|2024-08-22 10:07:10|179563|179473|179570.1|179480.1|179571.2|179481.2|179563|179473|5
1724321240000|2024-08-22 10:07:20|179570.3|179480.3|179572.3|179482.3|179577.6|179487.6|179569.3|179479.3|11
1724321250000|2024-08-22 10:07:30|179570.2|179480.2|179578.4|179488.4|179578.4|179488.4|179570.2|179480.2|11
1724321260000|2024-08-22 10:07:40|179579.5|179489.5|179585.9|179495.9|179588.5|179498.5|179577.9|179487.9|12
1724321270000|2024-08-22 10:07:50|179582.2|179492.2|179580.6|179490.6|179582.5|179492.5|179580.3|179490.3|8
1724321280000|2024-08-22 10:08:00|179580|179490|179580.2|179490.2|179583.1|179493.1|179580|179490|5
1724321290000|2024-08-22 10:08:10|179578.9|179488.9|179574.6|179484.6|179579|179489|179573.4|179483.4|7
1724321300000|2024-08-22 10:08:20|179572.9|179482.9|179571.2|179481.2|179573.4|179483.4|179571.2|179481.2|5
1724321310000|2024-08-22 10:08:30|179571|179481|179573.1|179483.1|179573.1|179483.1|179571|179481|3
1724321320000|2024-08-22 10:08:40|179568.5|179478.5|179617.3|179527.3|179621.8|179531.8|179568.5|179478.5|9
1724321330000|2024-08-22 10:08:50|179617.6|179527.6|179617.3|179527.3|179617.6|179527.6|179617.3|179527.3|2
1724321340000|2024-08-22 10:09:00|179617.5|179527.5|179618.3|179528.3|179618.3|179528.3|179617.5|179527.5|2
1724321350000|2024-08-22 10:09:10|179621.8|179531.8|179621.8|179531.8|179621.8|179531.8|179621.8|179531.8|1
1724321360000|2024-08-22 10:09:20|179622.1|179532.1|179622.1|179532.1|179622.1|179532.1|179622.1|179532.1|1
1724321370000|2024-08-22 10:09:30|179621.7|179531.7|179618|179528|179622.1|179532.1|179618|179528|6
1724321380000|2024-08-22 10:09:40|179618.3|179528.3|179618.3|179528.3|179618.3|179528.3|179618|179528|3
1724321390000|2024-08-22 10:09:50|179615.6|179525.6|179618.3|179528.3|179618.3|179528.3|179615.6|179525.6|2
1724321400000|2024-08-22 10:10:00|179617.2|179527.2|179622.8|179532.8|179625.7|179535.7|179617.2|179527.2|13
1724321410000|2024-08-22 10:10:10|179622.5|179532.5|179619.8|179529.8|179622.5|179532.5|179619.8|179529.8|10
1724321420000|2024-08-22 10:10:20|179614.3|179524.3|179621.3|179531.3|179622.3|179532.3|179614.3|179524.3|6
1724321430000|2024-08-22 10:10:30|179618|179528|179651.4|179561.4|179667.8|179577.8|179618|179528|8
1724321440000|2024-08-22 10:10:40|179650.2|179560.2|179616.2|179526.2|179650.2|179560.2|179616.2|179526.2|8
1724321450000|2024-08-22 10:10:50|179618.3|179528.3|179613.4|179523.4|179620.2|179530.2|179609.7|179519.7|11
1724321460000|2024-08-22 10:11:00|179617.3|179527.3|179614.9|179524.9|179617.3|179527.3|179614.7|179524.7|7
1724321470000|2024-08-22 10:11:10|179617.2|179527.2|179616.3|179526.3|179618.1|179528.1|179613.8|179523.8|8
1724321480000|2024-08-22 10:11:20|179616.7|179526.7|179616.8|179526.8|179616.8|179526.8|179616.7|179526.7|2
1724321490000|2024-08-22 10:11:30|179613|179523|179617.2|179527.2|179617.2|179527.2|179611.4|179521.4|5
1724321500000|2024-08-22 10:11:40|179617.1|179527.1|179617.7|179527.7|179617.7|179527.7|179617.1|179527.1|2
1724321510000|2024-08-22 10:11:50|179620.1|179530.1|179620.2|179530.2|179620.8|179530.8|179618.3|179528.3|10
1724321520000|2024-08-22 10:12:00|179620|179530|179626.5|179536.5|179626.5|179536.5|179618.7|179528.7|13
1724321530000|2024-08-22 10:12:10|179632.6|179542.6|179628.4|179538.4|179634.1|179544.1|179625.1|179535.1|16
1724321540000|2024-08-22 10:12:20|179628.3|179538.3|179635.1|179545.1|179636.4|179546.4|179628.3|179538.3|11
1724321550000|2024-08-22 10:12:30|179635.9|179545.9|179648.1|179558.1|179648.1|179558.1|179635.9|179545.9|14
1724321560000|2024-08-22 10:12:40|179642.7|179552.7|179646.2|179556.2|179650.6|179560.6|179642.7|179552.7|10
1724321570000|2024-08-22 10:12:50|179646.3|179556.3|179669.9|179579.9|179672.5|179582.5|179643.8|179553.8|17
1724321580000|2024-08-22 10:13:00|179667.1|179577.1|179667.3|179577.3|179668.7|179578.7|179666.8|179576.8|8
1724321590000|2024-08-22 10:13:10|179667.1|179577.1|179665.9|179575.9|179667.1|179577.1|179665.9|179575.9|14
1724321600000|2024-08-22 10:13:20|179665.8|179575.8|179660.7|179570.7|179665.8|179575.8|179660.7|179570.7|10
1724321610000|2024-08-22 10:13:30|179661.7|179571.7|179657.7|179567.7|179661.7|179571.7|179657.7|179567.7|9
1724321620000|2024-08-22 10:13:40|179657.6|179567.6|179673.6|179583.6|179674.8|179584.8|179652.3|179562.3|8
1724321630000|2024-08-22 10:13:50|179672.1|179582.1|179670.3|179580.3|179673.7|179583.7|179667.2|179577.2|13
1724321640000|2024-08-22 10:14:00|179669.1|179579.1|179654.4|179564.4|179680.3|179590.3|179653.5|179563.5|17
1724321650000|2024-08-22 10:14:10|179651.2|179561.2|179650.4|179560.4|179651.2|179561.2|179650.4|179560.4|4
1724321670000|2024-08-22 10:14:30|179650.2|179560.2|179652.3|179562.3|179652.7|179562.7|179643.9|179553.9|17
1724321680000|2024-08-22 10:14:40|179647.1|179557.1|179648.4|179558.4|179652|179562|179646.9|179556.9|5
1724321690000|2024-08-22 10:14:50|179653.1|179563.1|179653.5|179563.5|179653.5|179563.5|179653.1|179563.1|2
1724321700000|2024-08-22 10:15:00|179653.1|179563.1|179656.7|179566.7|179657.9|179567.9|179637.8|179547.8|17
1724321710000|2024-08-22 10:15:10|179641.9|179551.9|179638.3|179548.3|179647.1|179557.1|179638.3|179548.3|5
1724321720000|2024-08-22 10:15:20|179641|179551|179635.1|179545.1|179644.7|179554.7|179635.1|179545.1|11
1724321730000|2024-08-22 10:15:30|179641|179551|179643.5|179553.5|179646.1|179556.1|179641|179551|8
1724321740000|2024-08-22 10:15:40|179640.1|179550.1|179654.9|179564.9|179654.9|179564.9|179640.1|179550.1|15
1724321750000|2024-08-22 10:15:50|179653.3|179563.3|179657.6|179567.6|179659.4|179569.4|179647.4|179557.4|18
1724321760000|2024-08-22 10:16:00|179652.8|179562.8|179658.8|179568.8|179658.8|179568.8|179652.4|179562.4|13
1724321770000|2024-08-22 10:16:10|179653.9|179563.9|179646.1|179556.1|179658.8|179568.8|179645.8|179555.8|11
1724321780000|2024-08-22 10:16:20|179649.7|179559.7|179638.7|179548.7|179652.3|179562.3|179634|179544|19
1724321790000|2024-08-22 10:16:30|179636.8|179546.8|179647.7|179557.7|179648.8|179558.8|179633.5|179543.5|18
1724321800000|2024-08-22 10:16:40|179642.1|179552.1|179637.4|179547.4|179642.1|179552.1|179637.4|179547.4|4
1724321810000|2024-08-22 10:16:50|179641.4|179551.4|179641.7|179551.7|179652.8|179562.8|179639.1|179549.1|9
1724321820000|2024-08-22 10:17:00|179642.2|179552.2|179650.8|179560.8|179650.8|179560.8|179636.3|179546.3|14
1724321830000|2024-08-22 10:17:10|179647.3|179557.3|179645.4|179555.4|179647.3|179557.3|179642.9|179552.9|5
1724321840000|2024-08-22 10:17:20|179636.8|179546.8|179644.2|179554.2|179649.5|179559.5|179636.8|179546.8|7
1724321850000|2024-08-22 10:17:30|179648.5|179558.5|179686.8|179596.8|179686.9|179596.9|179648.5|179558.5|24
1724321860000|2024-08-22 10:17:40|179684|179594|179673.2|179583.2|179687.6|179597.6|179665.5|179575.5|16
1724321870000|2024-08-22 10:17:50|179686.7|179596.7|179682.4|179592.4|179686.7|179596.7|179680.7|179590.7|5
1724321880000|2024-08-22 10:18:00|179686.8|179596.8|179681.2|179591.2|179686.8|179596.8|179681.2|179591.2|10
1724321890000|2024-08-22 10:18:10|179681.1|179591.1|179679.6|179589.6|179683.8|179593.8|179672.6|179582.6|8
1724321900000|2024-08-22 10:18:20|179677.1|179587.1|179683.4|179593.4|179688.8|179598.8|179677.1|179587.1|9
1724321910000|2024-08-22 10:18:30|179680|179590|179682|179592|179682|179592|179679.2|179589.2|5
1724321920000|2024-08-22 10:18:40|179680.3|179590.3|179683.2|179593.2|179688.3|179598.3|179680.3|179590.3|5
1724321930000|2024-08-22 10:18:50|179683|179593|179669.3|179579.3|179683|179593|179640.8|179550.8|24
1724321940000|2024-08-22 10:19:00|179672.1|179582.1|179667.3|179577.3|179684.5|179594.5|179664.1|179574.1|17
1724321950000|2024-08-22 10:19:10|179674.1|179584.1|179660|179570|179674.1|179584.1|179660|179570|8
1724321960000|2024-08-22 10:19:20|179659.9|179569.9|179665.8|179575.8|179669|179579|179659.9|179569.9|9
1724321970000|2024-08-22 10:19:30|179662.3|179572.3|179667.3|179577.3|179667.3|179577.3|179661.7|179571.7|5
1724321980000|2024-08-22 10:19:40|179668.4|179578.4|179671.8|179581.8|179675.5|179585.5|179665.8|179575.8|10
1724321990000|2024-08-22 10:19:50|179671.7|179581.7|179667.9|179577.9|179677|179587|179666.8|179576.8|12
1724322000000|2024-08-22 10:20:00|179667.8|179577.8|179669|179579|179677.4|179587.4|179663.1|179573.1|10
1724322010000|2024-08-22 10:20:10|179661.4|179571.4|179662.3|179572.3|179668.8|179578.8|179661.4|179571.4|5
1724322020000|2024-08-22 10:20:20|179669.6|179579.6|179669.7|179579.7|179677.2|179587.2|179657|179567|15
1724322030000|2024-08-22 10:20:30|179678.8|179588.8|179666.1|179576.1|179678.8|179588.8|179666.1|179576.1|4
1724322040000|2024-08-22 10:20:40|179677.9|179587.9|179675.5|179585.5|179677.9|179587.9|179673.5|179583.5|6
1724322050000|2024-08-22 10:20:50|179666.5|179576.5|179661.8|179571.8|179669.3|179579.3|179661.8|179571.8|5
1724322060000|2024-08-22 10:21:00|179655.5|179565.5|179654.9|179564.9|179664.5|179574.5|179653|179563|16
1724322070000|2024-08-22 10:21:10|179660.4|179570.4|179665.4|179575.4|179674.1|179584.1|179660.4|179570.4|12
1724322080000|2024-08-22 10:21:20|179668.8|179578.8|179682.2|179592.2|179682.2|179592.2|179665.9|179575.9|7
1724322090000|2024-08-22 10:21:30|179678|179588|179667.1|179577.1|179678|179588|179667.1|179577.1|8
1724322100000|2024-08-22 10:21:40|179674.9|179584.9|179684.9|179594.9|179685|179595|179669.8|179579.8|14
1724322110000|2024-08-22 10:21:50|179708.8|179618.8|179711.2|179621.2|179713.1|179623.1|179703.8|179613.8|8
1724322120000|2024-08-22 10:22:00|179708.3|179618.3|179707.8|179617.8|179709.6|179619.6|179703.9|179613.9|9
1724322140000|2024-08-22 10:22:20|179708.6|179618.6|179706.6|179616.6|179711.1|179621.1|179706.1|179616.1|6
1724322150000|2024-08-22 10:22:30|179706.9|179616.9|179706.9|179616.9|179706.9|179616.9|179706.9|179616.9|1
1724322160000|2024-08-22 10:22:40|179718.4|179628.4|179718.4|179628.4|179718.4|179628.4|179718.4|179628.4|1
1724322170000|2024-08-22 10:22:50|179719.5|179629.5|179714.4|179624.4|179719.5|179629.5|179706.3|179616.3|5
1724322180000|2024-08-22 10:23:00|179714.8|179624.8|179715.2|179625.2|179716|179626|179714.8|179624.8|5
1724322190000|2024-08-22 10:23:10|179715.7|179625.7|179716.7|179626.7|179716.7|179626.7|179714.9|179624.9|5
1724322200000|2024-08-22 10:23:20|179716.5|179626.5|179716.6|179626.6|179716.6|179626.6|179716.5|179626.5|2
1724322210000|2024-08-22 10:23:30|179717|179627|179717.4|179627.4|179717.5|179627.5|179717|179627|3
1724322220000|2024-08-22 10:23:40|179717.2|179627.2|179717.2|179627.2|179717.2|179627.2|179717.2|179627.2|1
1724322230000|2024-08-22 10:23:50|179717.1|179627.1|179720.9|179630.9|179720.9|179630.9|179717.1|179627.1|2
1724322250000|2024-08-22 10:24:10|179722.4|179632.4|179722|179632|179722.4|179632.4|179722|179632|2
1724322260000|2024-08-22 10:24:20|179718.9|179628.9|179718.9|179628.9|179719|179629|179718.9|179628.9|3
1724322270000|2024-08-22 10:24:30|179718.7|179628.7|179718.8|179628.8|179719.2|179629.2|179718.4|179628.4|4
1724322280000|2024-08-22 10:24:40|179774.4|179684.4|179778.9|179688.9|179785.1|179695.1|179773.2|179683.2|22
1724322290000|2024-08-22 10:24:50|179780.4|179690.4|179781.6|179691.6|179782.6|179692.6|179778|179688|22
1724322300000|2024-08-22 10:25:00|179782.2|179692.2|179781|179691|179787.1|179697.1|179778.7|179688.7|16
1724322310000|2024-08-22 10:25:10|179778.4|179688.4|179773.2|179683.2|179778.5|179688.5|179770.2|179680.2|17
1724322320000|2024-08-22 10:25:20|179773.8|179683.8|179775.9|179685.9|179776.1|179686.1|179773.8|179683.8|5
1724322330000|2024-08-22 10:25:30|179776|179686|179772.2|179682.2|179778.6|179688.6|179771.3|179681.3|11
1724322340000|2024-08-22 10:25:40|179775.1|179685.1|179778.4|179688.4|179778.4|179688.4|179772.5|179682.5|13
1724322350000|2024-08-22 10:25:50|179773.2|179683.2|179774.4|179684.4|179780.3|179690.3|179773.2|179683.2|17
1724322360000|2024-08-22 10:26:00|179774.3|179684.3|179769.8|179679.8|179774.3|179684.3|179764.2|179674.2|11
1724322370000|2024-08-22 10:26:10|179770|179680|179766.7|179676.7|179770|179680|179766.7|179676.7|5
1724322380000|2024-08-22 10:26:20|179766|179676|179780.9|179690.9|179780.9|179690.9|179764.9|179674.9|13
1724322390000|2024-08-22 10:26:30|179781.1|179691.1|179779.2|179689.2|179781.1|179691.1|179774.1|179684.1|9
1724322400000|2024-08-22 10:26:40|179779|179689|179748.3|179658.3|179779|179689|179747.7|179657.7|10
1724322410000|2024-08-22 10:26:50|179748.1|179658.1|179734.3|179644.3|179748.8|179658.8|179731.9|179641.9|9
1724322420000|2024-08-22 10:27:00|179731.8|179641.8|179726|179636|179733.8|179643.8|179726|179636|10
1724322430000|2024-08-22 10:27:10|179727.9|179637.9|179720.5|179630.5|179731.2|179641.2|179720.5|179630.5|19
1724322440000|2024-08-22 10:27:20|179720.2|179630.2|179720.1|179630.1|179720.2|179630.2|179720.1|179630.1|2
1724322450000|2024-08-22 10:27:30|179719.4|179629.4|179722.3|179632.3|179725.4|179635.4|179719.4|179629.4|8
1724322460000|2024-08-22 10:27:40|179722|179632|179725.8|179635.8|179725.8|179635.8|179720.5|179630.5|5
1724322470000|2024-08-22 10:27:50|179726|179636|179722|179632|179726|179636|179722|179632|5
1724322480000|2024-08-22 10:28:00|179721.7|179631.7|179716.4|179626.4|179722.4|179632.4|179715.1|179625.1|10
1724322490000|2024-08-22 10:28:10|179718.3|179628.3|179720.4|179630.4|179721.9|179631.9|179716.6|179626.6|8
1724322500000|2024-08-22 10:28:20|179720.3|179630.3|179715.6|179625.6|179722.7|179632.7|179715.6|179625.6|8
1724322510000|2024-08-22 10:28:30|179712.1|179622.1|179719.6|179629.6|179719.6|179629.6|179710.9|179620.9|7
1724322520000|2024-08-22 10:28:40|179719.9|179629.9|179723|179633|179724.9|179634.9|179719.9|179629.9|12
1724322530000|2024-08-22 10:28:50|179729.4|179639.4|179742.6|179652.6|179743|179653|179729.4|179639.4|7
1724322540000|2024-08-22 10:29:00|179743.1|179653.1|179743|179653|179744|179654|179739.7|179649.7|13
1724322550000|2024-08-22 10:29:10|179744.6|179654.6|179744.8|179654.8|179744.8|179654.8|179743.2|179653.2|5
1724322560000|2024-08-22 10:29:20|179744.9|179654.9|179745.9|179655.9|179745.9|179655.9|179744.4|179654.4|4
1724322570000|2024-08-22 10:29:30|179743.5|179653.5|179746.6|179656.6|179749.8|179659.8|179743.4|179653.4|6
1724322580000|2024-08-22 10:29:40|179747.3|179657.3|179750.2|179660.2|179751.1|179661.1|179745.3|179655.3|11
1724322590000|2024-08-22 10:29:50|179751.5|179661.5|179773.4|179683.4|179773.4|179683.4|179751.5|179661.5|9
1724322600000|2024-08-22 10:30:00|179775.6|179685.6|179776.3|179686.3|179777.7|179687.7|179775.4|179685.4|9
1724322610000|2024-08-22 10:30:10|179773.1|179683.1|179774.6|179684.6|179776.3|179686.3|179773|179683|8
1724322620000|2024-08-22 10:30:20|179774.7|179684.7|179774.7|179684.7|179774.7|179684.7|179774.7|179684.7|1
1724322630000|2024-08-22 10:30:30|179772.9|179682.9|179771.8|179681.8|179773.2|179683.2|179771.8|179681.8|4
1724322640000|2024-08-22 10:30:40|179777.2|179687.2|179786.1|179696.1|179798.3|179708.3|179775.7|179685.7|11
1724322650000|2024-08-22 10:30:50|179786.2|179696.2|179773.7|179683.7|179786.2|179696.2|179772|179682|15
1724322660000|2024-08-22 10:31:00|179771.7|179681.7|179772.4|179682.4|179774.5|179684.5|179771|179681|5
1724322670000|2024-08-22 10:31:10|179773.6|179683.6|179772.8|179682.8|179774.4|179684.4|179772.2|179682.2|10
1724322680000|2024-08-22 10:31:20|179772.7|179682.7|179779.6|179689.6|179781.5|179691.5|179772.7|179682.7|8
1724322690000|2024-08-22 10:31:30|179781.4|179691.4|179773.3|179683.3|179781.4|179691.4|179773.3|179683.3|5
1724322700000|2024-08-22 10:31:40|179778|179688|179773.4|179683.4|179778.4|179688.4|179770.8|179680.8|6
1724322710000|2024-08-22 10:31:50|179773.3|179683.3|179772.4|179682.4|179773.3|179683.3|179772.4|179682.4|4
1724322720000|2024-08-22 10:32:00|179772.1|179682.1|179747.1|179657.1|179772.1|179682.1|179747.1|179657.1|17
1724322730000|2024-08-22 10:32:10|179747|179657|179738.1|179648.1|179747|179657|179732.9|179642.9|8
1724322740000|2024-08-22 10:32:20|179756.5|179666.5|179749.1|179659.1|179756.5|179666.5|179746|179656|9
1724322750000|2024-08-22 10:32:30|179747.1|179657.1|179748.1|179658.1|179749|179659|179747.1|179657.1|14
1724322760000|2024-08-22 10:32:40|179748.2|179658.2|179748.7|179658.7|179748.7|179658.7|179745.5|179655.5|9
1724322770000|2024-08-22 10:32:50|179717.3|179627.3|179716.4|179626.4|179720|179630|179714.4|179624.4|19
1724322780000|2024-08-22 10:33:00|179713.6|179623.6|179710.9|179620.9|179714.4|179624.4|179710.9|179620.9|12
1724322790000|2024-08-22 10:33:10|179700.4|179610.4|179662.3|179572.3|179700.4|179610.4|179635.8|179545.8|16
1724322800000|2024-08-22 10:33:20|179669.4|179579.4|179649|179559|179669.4|179579.4|179648.1|179558.1|16
1724322810000|2024-08-22 10:33:30|179648.5|179558.5|179647.7|179557.7|179648.5|179558.5|179647.7|179557.7|4
1724322820000|2024-08-22 10:33:40|179646.4|179556.4|179638.8|179548.8|179647.3|179557.3|179638.8|179548.8|5
1724322830000|2024-08-22 10:33:50|179638.7|179548.7|179650|179560|179651.9|179561.9|179638.7|179548.7|11
1724322840000|2024-08-22 10:34:00|179649.4|179559.4|179651.4|179561.4|179651.4|179561.4|179646.8|179556.8|7
1724322850000|2024-08-22 10:34:10|179650.6|179560.6|179657.9|179567.9|179657.9|179567.9|179650.6|179560.6|11
1724322860000|2024-08-22 10:34:20|179658.9|179568.9|179655.3|179565.3|179659.1|179569.1|179655.3|179565.3|6
1724322870000|2024-08-22 10:34:30|179654.8|179564.8|179655.5|179565.5|179658.4|179568.4|179653.8|179563.8|6
1724322880000|2024-08-22 10:34:40|179655.6|179565.6|179654.8|179564.8|179655.6|179565.6|179654.8|179564.8|8
1724322890000|2024-08-22 10:34:50|179655.1|179565.1|179649.6|179559.6|179657.7|179567.7|179646|179556|11
1724322900000|2024-08-22 10:35:00|179648.7|179558.7|179650.5|179560.5|179650.5|179560.5|179648.7|179558.7|3
1724322910000|2024-08-22 10:35:10|179648.4|179558.4|179647.4|179557.4|179648.4|179558.4|179644.7|179554.7|11
1724322920000|2024-08-22 10:35:20|179644.9|179554.9|179648.8|179558.8|179648.8|179558.8|179644.9|179554.9|4
1724322930000|2024-08-22 10:35:30|179649.2|179559.2|179649.2|179559.2|179649.2|179559.2|179649.2|179559.2|1
1724322940000|2024-08-22 10:35:40|179645.8|179555.8|179650.1|179560.1|179650.1|179560.1|179645.8|179555.8|3
1724322950000|2024-08-22 10:35:50|179650.2|179560.2|179650.1|179560.1|179650.2|179560.2|179646.8|179556.8|7
1724322960000|2024-08-22 10:36:00|179646|179556|179652.1|179562.1|179656.6|179566.6|179641.7|179551.7|11
1724322970000|2024-08-22 10:36:10|179650.7|179560.7|179649.9|179559.9|179650.7|179560.7|179646.7|179556.7|5
1724322980000|2024-08-22 10:36:20|179649.8|179559.8|179654.6|179564.6|179657.6|179567.6|179649.3|179559.3|8
1724322990000|2024-08-22 10:36:30|179651.9|179561.9|179647.4|179557.4|179654.7|179564.7|179647.3|179557.3|6
1724323000000|2024-08-22 10:36:40|179647.2|179557.2|179653.4|179563.4|179653.4|179563.4|179647.2|179557.2|6
1724323010000|2024-08-22 10:36:50|179653.6|179563.6|179651.4|179561.4|179653.6|179563.6|179647.5|179557.5|10
1724323020000|2024-08-22 10:37:00|179651.2|179561.2|179658.7|179568.7|179665.1|179575.1|179651.2|179561.2|9
1724323030000|2024-08-22 10:37:10|179657.7|179567.7|179658|179568|179664.6|179574.6|179649.7|179559.7|17
1724323040000|2024-08-22 10:37:20|179657.6|179567.6|179653.4|179563.4|179658|179568|179650.1|179560.1|14
1724323050000|2024-08-22 10:37:30|179650.1|179560.1|179656.1|179566.1|179657.2|179567.2|179650.1|179560.1|8
1724323060000|2024-08-22 10:37:40|179656.2|179566.2|179653.3|179563.3|179659.8|179569.8|179653.3|179563.3|5
1724323070000|2024-08-22 10:37:50|179653.2|179563.2|179651.1|179561.1|179654|179564|179648.6|179558.6|11
1724323080000|2024-08-22 10:38:00|179646.9|179556.9|179643.3|179553.3|179648.9|179558.9|179643.3|179553.3|5
1724323090000|2024-08-22 10:38:10|179644.9|179554.9|179645.7|179555.7|179650.8|179560.8|179640.8|179550.8|11
1724323100000|2024-08-22 10:38:20|179646.6|179556.6|179643.4|179553.4|179647.1|179557.1|179643.4|179553.4|7
1724323110000|2024-08-22 10:38:30|179643.5|179553.5|179643.5|179553.5|179643.7|179553.7|179643.5|179553.5|4
1724323120000|2024-08-22 10:38:40|179644.1|179554.1|179646.8|179556.8|179646.8|179556.8|179644.1|179554.1|5
1724323130000|2024-08-22 10:38:50|179649.3|179559.3|179653.8|179563.8|179653.8|179563.8|179649.3|179559.3|3
1724323140000|2024-08-22 10:39:00|179654.2|179564.2|179657|179567|179657|179567|179654.2|179564.2|5
1724323150000|2024-08-22 10:39:10|179654.5|179564.5|179654.3|179564.3|179657.2|179567.2|179654.3|179564.3|6
1724323160000|2024-08-22 10:39:20|179654.4|179564.4|179647.5|179557.5|179654.4|179564.4|179647.5|179557.5|3
1724323170000|2024-08-22 10:39:30|179646.6|179556.6|179647.6|179557.6|179651.6|179561.6|179645.9|179555.9|10
1724323180000|2024-08-22 10:39:40|179649.5|179559.5|179650.1|179560.1|179650.1|179560.1|179645.1|179555.1|4
1724323190000|2024-08-22 10:39:50|179647.3|179557.3|179646.7|179556.7|179649.4|179559.4|179646.7|179556.7|5
1724323200000|2024-08-22 10:40:00|179648.2|179558.2|179649.2|179559.2|179649.2|179559.2|179648.2|179558.2|2
1724323210000|2024-08-22 10:40:10|179648.1|179558.1|179651.3|179561.3|179651.3|179561.3|179648.1|179558.1|3
1724323220000|2024-08-22 10:40:20|179652.1|179562.1|179649.6|179559.6|179652.2|179562.2|179649.6|179559.6|4
1724323240000|2024-08-22 10:40:40|179577.7|179487.7|179571.2|179481.2|179580.2|179490.2|179565.8|179475.8|13
1724323250000|2024-08-22 10:40:50|179570.9|179480.9|179569.2|179479.2|179572.1|179482.1|179569.2|179479.2|5
1724323260000|2024-08-22 10:41:00|179567.8|179477.8|179569.4|179479.4|179569.6|179479.6|179564.8|179474.8|11
1724323270000|2024-08-22 10:41:10|179567.1|179477.1|179566.8|179476.8|179567.1|179477.1|179564.4|179474.4|4
1724323280000|2024-08-22 10:41:20|179566.5|179476.5|179576|179486|179576|179486|179566.2|179476.2|4
1724323290000|2024-08-22 10:41:30|179576.2|179486.2|179577|179487|179578.5|179488.5|179576.2|179486.2|4
1724323300000|2024-08-22 10:41:40|179578.1|179488.1|179583.7|179493.7|179592|179502|179578.1|179488.1|11
1724323310000|2024-08-22 10:41:50|179584.8|179494.8|179581.7|179491.7|179584.8|179494.8|179581.6|179491.6|4
1724323320000|2024-08-22 10:42:00|179579.4|179489.4|179589.4|179499.4|179589.4|179499.4|179579.4|179489.4|8
1724323330000|2024-08-22 10:42:10|179589.5|179499.5|179573.6|179483.6|179589.8|179499.8|179573.6|179483.6|5
1724323340000|2024-08-22 10:42:20|179561.5|179471.5|179565.3|179475.3|179566.1|179476.1|179561.5|179471.5|7
1724323350000|2024-08-22 10:42:30|179565.2|179475.2|179566.2|179476.2|179568.8|179478.8|179559.4|179469.4|13
1724323360000|2024-08-22 10:42:40|179566.1|179476.1|179572.9|179482.9|179572.9|179482.9|179566.1|179476.1|5
1724323370000|2024-08-22 10:42:50|179573.8|179483.8|179577|179487|179577|179487|179573.8|179483.8|5
1724323380000|2024-08-22 10:43:00|179578.5|179488.5|179582.6|179492.6|179582.6|179492.6|179574.3|179484.3|8
1724323390000|2024-08-22 10:43:10|179582.7|179492.7|179582.6|179492.6|179582.7|179492.7|179581|179491|3
1724323400000|2024-08-22 10:43:20|179581|179491|179582.6|179492.6|179582.6|179492.6|179581|179491|2
1724323410000|2024-08-22 10:43:30|179584.6|179494.6|179582.3|179492.3|179585.3|179495.3|179582.3|179492.3|7
1724323420000|2024-08-22 10:43:40|179585.5|179495.5|179582.3|179492.3|179585.5|179495.5|179582.3|179492.3|2
1724323430000|2024-08-22 10:43:50|179581.5|179491.5|179584.2|179494.2|179586|179496|179581.5|179491.5|4
1724323440000|2024-08-22 10:44:00|179583|179493|179580.4|179490.4|179584.4|179494.4|179580.4|179490.4|6
1724323450000|2024-08-22 10:44:10|179578.9|179488.9|179579.8|179489.8|179580.4|179490.4|179578.9|179488.9|3
1724323460000|2024-08-22 10:44:20|179579.9|179489.9|179579.9|179489.9|179580.7|179490.7|179579.9|179489.9|3
1724323470000|2024-08-22 10:44:30|179580|179490|179578.7|179488.7|179580|179490|179578.7|179488.7|4
1724323480000|2024-08-22 10:44:40|179580.9|179490.9|179581.7|179491.7|179583|179493|179579.2|179489.2|5
1724323490000|2024-08-22 10:44:50|179582.5|179492.5|179582.5|179492.5|179582.5|179492.5|179581.2|179491.2|3
1724323500000|2024-08-22 10:45:00|179581.2|179491.2|179581|179491|179581.2|179491.2|179581|179491|2
1724323510000|2024-08-22 10:45:10|179582|179492|179582|179492|179583.5|179493.5|179582|179492|3
1724323520000|2024-08-22 10:45:20|179582.8|179492.8|179582.7|179492.7|179582.8|179492.8|179581.5|179491.5|4
1724323530000|2024-08-22 10:45:30|179582.5|179492.5|179579.6|179489.6|179582.5|179492.5|179579.6|179489.6|4
1724323540000|2024-08-22 10:45:40|179580.4|179490.4|179577.4|179487.4|179580.4|179490.4|179577.2|179487.2|6
1724323550000|2024-08-22 10:45:50|179578.3|179488.3|179580.7|179490.7|179581.5|179491.5|179576.4|179486.4|9
1724323560000|2024-08-22 10:46:00|179580.6|179490.6|179580.7|179490.7|179580.7|179490.7|179580.5|179490.5|3
1724323570000|2024-08-22 10:46:10|179580.5|179490.5|179580.5|179490.5|179580.7|179490.7|179580.5|179490.5|3
1724323580000|2024-08-22 10:46:20|179583.8|179493.8|179603.7|179513.7|179605.6|179515.6|179583.8|179493.8|6
1724323590000|2024-08-22 10:46:30|179601.8|179511.8|179588.3|179498.3|179601.8|179511.8|179586.7|179496.7|3
1724323600000|2024-08-22 10:46:40|179589|179499|179588.3|179498.3|179589.1|179499.1|179588.3|179498.3|3
1724323610000|2024-08-22 10:46:50|179587.1|179497.1|179585.8|179495.8|179587.1|179497.1|179585.7|179495.7|3
1724323620000|2024-08-22 10:47:00|179574.6|179484.6|179565|179475|179574.6|179484.6|179557.4|179467.4|10
1724323630000|2024-08-22 10:47:10|179565.1|179475.1|179535.9|179445.9|179565.1|179475.1|179535.9|179445.9|14
1724323640000|2024-08-22 10:47:20|179540|179450|179545.6|179455.6|179545.6|179455.6|179536.2|179446.2|9
1724323650000|2024-08-22 10:47:30|179543.6|179453.6|179545.3|179455.3|179545.3|179455.3|179543.6|179453.6|3
1724323660000|2024-08-22 10:47:40|179545.2|179455.2|179547.6|179457.6|179550|179460|179545.2|179455.2|5
1724323670000|2024-08-22 10:47:50|179547.8|179457.8|179542|179452|179548|179458|179542|179452|15
1724323680000|2024-08-22 10:48:00|179544.7|179454.7|179494.3|179404.3|179544.7|179454.7|179492.8|179402.8|12
1724323690000|2024-08-22 10:48:10|179494.4|179404.4|179484.2|179394.2|179494.4|179404.4|179484.2|179394.2|13
1724323700000|2024-08-22 10:48:20|179482.2|179392.2|179469.8|179379.8|179482.2|179392.2|179467.7|179377.7|10
1724323710000|2024-08-22 10:48:30|179470.2|179380.2|179470.9|179380.9|179470.9|179380.9|179469.7|179379.7|4
1724323720000|2024-08-22 10:48:40|179471|179381|179471|179381|179471|179381|179471|179381|1
1724323730000|2024-08-22 10:48:50|179469.5|179379.5|179471.9|179381.9|179471.9|179381.9|179469.5|179379.5|4
1724323740000|2024-08-22 10:49:00|179467.6|179377.6|179469.9|179379.9|179469.9|179379.9|179464.2|179374.2|6
1724323750000|2024-08-22 10:49:10|179470.2|179380.2|179471.7|179381.7|179471.7|179381.7|179470.2|179380.2|3
1724323760000|2024-08-22 10:49:20|179471.3|179381.3|179460.5|179370.5|179472|179382|179454|179364|11
1724323770000|2024-08-22 10:49:30|179461.6|179371.6|179466.4|179376.4|179466.4|179376.4|179461.6|179371.6|7
1724323780000|2024-08-22 10:49:40|179465.1|179375.1|179464.1|179374.1|179466.1|179376.1|179464|179374|12
1724323790000|2024-08-22 10:49:50|179462.7|179372.7|179450.4|179360.4|179462.7|179372.7|179445.8|179355.8|9
1724323800000|2024-08-22 10:50:00|179449.5|179359.5|179459.6|179369.6|179459.6|179369.6|179445.7|179355.7|14
1724323810000|2024-08-22 10:50:10|179458.5|179368.5|179459.1|179369.1|179461.5|179371.5|179456.7|179366.7|12
1724323820000|2024-08-22 10:50:20|179459.3|179369.3|179460.4|179370.4|179464|179374|179458.6|179368.6|10
1724323830000|2024-08-22 10:50:30|179459.3|179369.3|179457.9|179367.9|179459.4|179369.4|179457.8|179367.8|5
1724323840000|2024-08-22 10:50:40|179461.2|179371.2|179456.7|179366.7|179461.2|179371.2|179456.2|179366.2|7
1724323850000|2024-08-22 10:50:50|179456.6|179366.6|179401.2|179311.2|179456.6|179366.6|179401.2|179311.2|9
1724323860000|2024-08-22 10:51:00|179404.1|179314.1|179417.8|179327.8|179417.8|179327.8|179404.1|179314.1|15
1724323870000|2024-08-22 10:51:10|179415|179325|179420.1|179330.1|179421.3|179331.3|179415|179325|6
1724323880000|2024-08-22 10:51:20|179418.2|179328.2|179416.1|179326.1|179419.5|179329.5|179416.1|179326.1|10
1724323890000|2024-08-22 10:51:30|179410.8|179320.8|179412.6|179322.6|179414.1|179324.1|179409.3|179319.3|11
1724323900000|2024-08-22 10:51:40|179413.1|179323.1|179408.8|179318.8|179415.2|179325.2|179408.8|179318.8|7
1724323910000|2024-08-22 10:51:50|179406.6|179316.6|179406|179316|179406.6|179316.6|179406|179316|2
1724323920000|2024-08-22 10:52:00|179407.1|179317.1|179408.4|179318.4|179412.1|179322.1|179407.1|179317.1|7
1724323930000|2024-08-22 10:52:10|179409|179319|179410.9|179320.9|179413.1|179323.1|179407.2|179317.2|5
1724323940000|2024-08-22 10:52:20|179413.7|179323.7|179413.6|179323.6|179418.3|179328.3|179412.3|179322.3|8
1724323950000|2024-08-22 10:52:30|179413.3|179323.3|179419.4|179329.4|179420.2|179330.2|179413.3|179323.3|10
1724323960000|2024-08-22 10:52:40|179418.2|179328.2|179416.8|179326.8|179419.4|179329.4|179416.8|179326.8|4
1724323970000|2024-08-22 10:52:50|179415.2|179325.2|179414.5|179324.5|179416.8|179326.8|179410.8|179320.8|8
1724323980000|2024-08-22 10:53:00|179413.3|179323.3|179414|179324|179418.2|179328.2|179413.3|179323.3|9
1724323990000|2024-08-22 10:53:10|179412.8|179322.8|179407.9|179317.9|179412.8|179322.8|179407.9|179317.9|7
1724324000000|2024-08-22 10:53:20|179405.4|179315.4|179399.2|179309.2|179407.1|179317.1|179398.7|179308.7|10
1724324010000|2024-08-22 10:53:30|179395.2|179305.2|179390.6|179300.6|179395.2|179305.2|179390.6|179300.6|5
1724324020000|2024-08-22 10:53:40|179391.8|179301.8|179388.9|179298.9|179393.6|179303.6|179388.9|179298.9|9
1724324030000|2024-08-22 10:53:50|179389|179299|179387.1|179297.1|179389.2|179299.2|179386.9|179296.9|8
1724324040000|2024-08-22 10:54:00|179387.9|179297.9|179387.7|179297.7|179388.6|179298.6|179387.1|179297.1|8
1724324050000|2024-08-22 10:54:10|179368.8|179278.8|179378.4|179288.4|179378.7|179288.7|179367.3|179277.3|8
1724324060000|2024-08-22 10:54:20|179378.2|179288.2|179392.5|179302.5|179396.8|179306.8|179378.2|179288.2|9
1724324070000|2024-08-22 10:54:30|179392.4|179302.4|179394.2|179304.2|179396.5|179306.5|179392.4|179302.4|4
1724324080000|2024-08-22 10:54:40|179396.5|179306.5|179396.5|179306.5|179396.5|179306.5|179396.5|179306.5|1
1724324090000|2024-08-22 10:54:50|179395.7|179305.7|179401.8|179311.8|179403.8|179313.8|179395.7|179305.7|14
1724324100000|2024-08-22 10:55:00|179403.4|179313.4|179407.7|179317.7|179411.6|179321.6|179401.7|179311.7|18
1724324110000|2024-08-22 10:55:10|179410.4|179320.4|179426.3|179336.3|179426.4|179336.4|179410.4|179320.4|10
1724324120000|2024-08-22 10:55:20|179424.4|179334.4|179423.4|179333.4|179424.4|179334.4|179423.1|179333.1|6
1724324130000|2024-08-22 10:55:30|179424.5|179334.5|179476.6|179386.6|179477.4|179387.4|179423.4|179333.4|14
1724324140000|2024-08-22 10:55:40|179476.9|179386.9|179479.7|179389.7|179480.1|179390.1|179476.9|179386.9|11
1724324150000|2024-08-22 10:55:50|179486.7|179396.7|179476.4|179386.4|179486.7|179396.7|179476.4|179386.4|5
1724324160000|2024-08-22 10:56:00|179478.9|179388.9|179482.9|179392.9|179482.9|179392.9|179476.4|179386.4|8
1724324170000|2024-08-22 10:56:10|179485.9|179395.9|179483.9|179393.9|179485.9|179395.9|179483|179393|4
1724324180000|2024-08-22 10:56:20|179483.6|179393.6|179483.9|179393.9|179486.2|179396.2|179481.7|179391.7|8
1724324190000|2024-08-22 10:56:30|179484.5|179394.5|179479.4|179389.4|179484.5|179394.5|179479.4|179389.4|7
1724324200000|2024-08-22 10:56:40|179479.6|179389.6|179479.6|179389.6|179480.1|179390.1|179477.4|179387.4|7
1724324210000|2024-08-22 10:56:50|179479.8|179389.8|179477|179387|179486.3|179396.3|179470.4|179380.4|9
1724324220000|2024-08-22 10:57:00|179477.1|179387.1|179522.8|179432.8|179524|179434|179477.1|179387.1|22
1724324230000|2024-08-22 10:57:10|179524.6|179434.6|179534.2|179444.2|179534.2|179444.2|179519.6|179429.6|13
1724324240000|2024-08-22 10:57:20|179531.9|179441.9|179551.6|179461.6|179553.7|179463.7|179528.9|179438.9|17
1724324250000|2024-08-22 10:57:30|179549.6|179459.6|179547.1|179457.1|179549.6|179459.6|179544.9|179454.9|17
1724324260000|2024-08-22 10:57:40|179547.2|179457.2|179548.3|179458.3|179548.8|179458.8|179547|179457|6
1724324270000|2024-08-22 10:57:50|179550.2|179460.2|179556|179466|179558.1|179468.1|179550.2|179460.2|10
1724324280000|2024-08-22 10:58:00|179555.4|179465.4|179555.8|179465.8|179555.8|179465.8|179554|179464|7
1724324290000|2024-08-22 10:58:10|179554.9|179464.9|179572|179482|179572.7|179482.7|179554.9|179464.9|11
1724324300000|2024-08-22 10:58:20|179572.2|179482.2|179556.3|179466.3|179572.2|179482.2|179556.3|179466.3|17
1724324310000|2024-08-22 10:58:30|179558.8|179468.8|179569.9|179479.9|179574.7|179484.7|179558.8|179468.8|17
1724324320000|2024-08-22 10:58:40|179572|179482|179570|179480|179572|179482|179567.4|179477.4|7
1724324330000|2024-08-22 10:58:50|179568.8|179478.8|179569.4|179479.4|179574.3|179484.3|179566.2|179476.2|14
1724324340000|2024-08-22 10:59:00|179567.7|179477.7|179571.2|179481.2|179577.9|179487.9|179566.1|179476.1|12
1724324350000|2024-08-22 10:59:10|179569.5|179479.5|179569.7|179479.7|179569.7|179479.7|179569.5|179479.5|2
1724324360000|2024-08-22 10:59:20|179570.2|179480.2|179571.5|179481.5|179574.2|179484.2|179570.2|179480.2|5
1724324370000|2024-08-22 10:59:30|179570.3|179480.3|179571.2|179481.2|179571.4|179481.4|179570.2|179480.2|6
1724324380000|2024-08-22 10:59:40|179569.8|179479.8|179571.3|179481.3|179575|179485|179566.9|179476.9|10
1724324390000|2024-08-22 10:59:50|179571.4|179481.4|179564|179474|179571.5|179481.5|179564|179474|8
1724324400000|2024-08-22 11:00:00|179564.4|179474.4|179569.7|179479.7|179576.8|179486.8|179564.4|179474.4|21
1724324410000|2024-08-22 11:00:10|179571.8|179481.8|179571|179481|179571.8|179481.8|179567.2|179477.2|8
1724324420000|2024-08-22 11:00:20|179570.9|179480.9|179575|179485|179575|179485|179570.9|179480.9|5
1724324430000|2024-08-22 11:00:30|179575.6|179485.6|179575.2|179485.2|179576.4|179486.4|179575|179485|4
1724324440000|2024-08-22 11:00:40|179575|179485|179553.7|179463.7|179575|179485|179553.4|179463.4|16
1724324450000|2024-08-22 11:00:50|179554.6|179464.6|179554.8|179464.8|179555.2|179465.2|179553|179463|9
1724324460000|2024-08-22 11:01:00|179556.3|179466.3|179560.7|179470.7|179562.5|179472.5|179556.2|179466.2|18
1724324470000|2024-08-22 11:01:10|179558.3|179468.3|179561.4|179471.4|179561.4|179471.4|179556.7|179466.7|12
1724324480000|2024-08-22 11:01:20|179562|179472|179582.4|179492.4|179582.4|179492.4|179562|179472|10
1724324490000|2024-08-22 11:01:30|179585.2|179495.2|179585.4|179495.4|179587.2|179497.2|179584.9|179494.9|7
1724324500000|2024-08-22 11:01:40|179587.2|179497.2|179584.7|179494.7|179587.4|179497.4|179584.7|179494.7|8
1724324510000|2024-08-22 11:01:50|179586.3|179496.3|179585.9|179495.9|179586.3|179496.3|179584.7|179494.7|3
1724324520000|2024-08-22 11:02:00|179585.7|179495.7|179585.7|179495.7|179587.7|179497.7|179585.7|179495.7|5
1724324530000|2024-08-22 11:02:10|179583.7|179493.7|179583.5|179493.5|179586.5|179496.5|179582.9|179492.9|8
1724324540000|2024-08-22 11:02:20|179583.6|179493.6|179587.8|179497.8|179594.8|179504.8|179583.6|179493.6|11
1724324550000|2024-08-22 11:02:30|179589.3|179499.3|179585.7|179495.7|179589.3|179499.3|179585.7|179495.7|6
1724324560000|2024-08-22 11:02:40|179583|179493|179584.4|179494.4|179585.6|179495.6|179582.9|179492.9|7
1724324570000|2024-08-22 11:02:50|179585.6|179495.6|179584.5|179494.5|179585.6|179495.6|179584.5|179494.5|2
1724324580000|2024-08-22 11:03:00|179587.5|179497.5|179585.4|179495.4|179587.5|179497.5|179585.4|179495.4|3
1724324590000|2024-08-22 11:03:10|179583.2|179493.2|179600.2|179510.2|179602.3|179512.3|179582.8|179492.8|13
1724324600000|2024-08-22 11:03:20|179602|179512|179622.9|179532.9|179622.9|179532.9|179602|179512|14
1724324610000|2024-08-22 11:03:30|179619.4|179529.4|179620.7|179530.7|179623.5|179533.5|179619.4|179529.4|8
1724324620000|2024-08-22 11:03:40|179624|179534|179624.4|179534.4|179624.9|179534.9|179621.5|179531.5|7
1724324630000|2024-08-22 11:03:50|179624.3|179534.3|179626.5|179536.5|179626.5|179536.5|179619.7|179529.7|12
1724324640000|2024-08-22 11:04:00|179626.7|179536.7|179623.9|179533.9|179626.7|179536.7|179619.5|179529.5|11
1724324660000|2024-08-22 11:04:20|179624.8|179534.8|179623.4|179533.4|179625|179535|179612.6|179522.6|10
1724324670000|2024-08-22 11:04:30|179623.3|179533.3|179618.9|179528.9|179624|179534|179613.4|179523.4|13
1724324680000|2024-08-22 11:04:40|179618.7|179528.7|179617.7|179527.7|179618.7|179528.7|179617|179527|5
1724324690000|2024-08-22 11:04:50|179615.8|179525.8|179616|179526|179617.8|179527.8|179615.8|179525.8|3
1724324700000|2024-08-22 11:05:00|179620.5|179530.5|179625.3|179535.3|179625.3|179535.3|179620.5|179530.5|5
1724324710000|2024-08-22 11:05:10|179624.3|179534.3|179625.6|179535.6|179625.6|179535.6|179624.3|179534.3|3
1724324720000|2024-08-22 11:05:20|179625.9|179535.9|179647.1|179557.1|179651.4|179561.4|179620.3|179530.3|13
1724324730000|2024-08-22 11:05:30|179645.7|179555.7|179644.9|179554.9|179649.9|179559.9|179643.7|179553.7|15
1724324740000|2024-08-22 11:05:40|179646.1|179556.1|179650.1|179560.1|179650.1|179560.1|179646.1|179556.1|6
1724324750000|2024-08-22 11:05:50|179650.3|179560.3|179646|179556|179650.8|179560.8|179646|179556|8
1724324760000|2024-08-22 11:06:00|179645.9|179555.9|179645.4|179555.4|179649.7|179559.7|179644.1|179554.1|9
1724324770000|2024-08-22 11:06:10|179644.6|179554.6|179646|179556|179647.5|179557.5|179643.3|179553.3|5
1724324780000|2024-08-22 11:06:20|179643.5|179553.5|179645.6|179555.6|179645.6|179555.6|179643.5|179553.5|2
1724324790000|2024-08-22 11:06:30|179643.7|179553.7|179632|179542|179643.7|179553.7|179621.1|179531.1|8
1724324800000|2024-08-22 11:06:40|179632.9|179542.9|179639.4|179549.4|179645.2|179555.2|179632.9|179542.9|11
1724324820000|2024-08-22 11:07:00|179640.1|179550.1|179642|179552|179642|179552|179639.5|179549.5|9
1724324830000|2024-08-22 11:07:10|179642.2|179552.2|179639|179549|179643.2|179553.2|179638.2|179548.2|6
1724324840000|2024-08-22 11:07:20|179638.9|179548.9|179625.1|179535.1|179645.2|179555.2|179622.8|179532.8|15
1724324850000|2024-08-22 11:07:30|179626|179536|179627.7|179537.7|179629.8|179539.8|179623.1|179533.1|16
1724324860000|2024-08-22 11:07:40|179627.9|179537.9|179647.3|179557.3|179647.7|179557.7|179627.9|179537.9|14
1724324870000|2024-08-22 11:07:50|179647|179557|179647.6|179557.6|179647.6|179557.6|179643.9|179553.9|16
1724324880000|2024-08-22 11:08:00|179647.7|179557.7|179645|179555|179647.7|179557.7|179643.1|179553.1|8
1724324890000|2024-08-22 11:08:10|179647.2|179557.2|179656|179566|179665.8|179575.8|179643.1|179553.1|9
1724324900000|2024-08-22 11:08:20|179661|179571|179666.6|179576.6|179670|179580|179658|179568|7
1724324910000|2024-08-22 11:08:30|179665.2|179575.2|179668.7|179578.7|179673|179583|179665.2|179575.2|6
1724324920000|2024-08-22 11:08:40|179668.1|179578.1|179666.4|179576.4|179668.1|179578.1|179663.2|179573.2|4
1724324930000|2024-08-22 11:08:50|179663.1|179573.1|179666.2|179576.2|179666.2|179576.2|179659.7|179569.7|6
1724324940000|2024-08-22 11:09:00|179664.1|179574.1|179665.7|179575.7|179665.7|179575.7|179659|179569|5
1724324950000|2024-08-22 11:09:10|179661.7|179571.7|179667.2|179577.2|179667.2|179577.2|179661.7|179571.7|4
1724324960000|2024-08-22 11:09:20|179665.4|179575.4|179667.5|179577.5|179670.2|179580.2|179663.8|179573.8|6
1724324970000|2024-08-22 11:09:30|179669|179579|179679.3|179589.3|179679.3|179589.3|179669|179579|6
1724324980000|2024-08-22 11:09:40|179679.5|179589.5|179669.5|179579.5|179679.5|179589.5|179669.5|179579.5|12
1724324990000|2024-08-22 11:09:50|179669.2|179579.2|179668.7|179578.7|179669.2|179579.2|179666.2|179576.2|7
1724325000000|2024-08-22 11:10:00|179671.7|179581.7|179677.1|179587.1|179678.6|179588.6|179671.7|179581.7|9
1724325010000|2024-08-22 11:10:10|179680.9|179590.9|179680.2|179590.2|179684.2|179594.2|179676.1|179586.1|8
1724325020000|2024-08-22 11:10:20|179680|179590|179680|179590|179680|179590|179680|179590|1
1724325030000|2024-08-22 11:10:30|179679.8|179589.8|179681.4|179591.4|179681.4|179591.4|179679.8|179589.8|2
1724325040000|2024-08-22 11:10:40|179695.4|179605.4|179694.5|179604.5|179695.4|179605.4|179694.5|179604.5|4
1724325050000|2024-08-22 11:10:50|179699.4|179609.4|179700.7|179610.7|179700.7|179610.7|179688.1|179598.1|8
1724325060000|2024-08-22 11:11:00|179697.4|179607.4|179697.4|179607.4|179697.4|179607.4|179697.4|179607.4|1
1724325070000|2024-08-22 11:11:10|179697.3|179607.3|179697.9|179607.9|179697.9|179607.9|179691.2|179601.2|9
1724325080000|2024-08-22 11:11:20|179700.7|179610.7|179702|179612|179702|179612|179697.8|179607.8|7
1724325090000|2024-08-22 11:11:30|179697.9|179607.9|179661.8|179571.8|179697.9|179607.9|179660.7|179570.7|8
1724325100000|2024-08-22 11:11:40|179661.3|179571.3|179672.3|179582.3|179672.3|179582.3|179661.3|179571.3|5
1724325110000|2024-08-22 11:11:50|179669.7|179579.7|179676.6|179586.6|179684.6|179594.6|179667.6|179577.6|13
1724325120000|2024-08-22 11:12:00|179677|179587|179675.3|179585.3|179677|179587|179669.6|179579.6|5
1724325130000|2024-08-22 11:12:10|179675.1|179585.1|179694.8|179604.8|179695.8|179605.8|179675.1|179585.1|8
1724325140000|2024-08-22 11:12:20|179694.4|179604.4|179671.1|179581.1|179694.4|179604.4|179663.2|179573.2|7
1724325150000|2024-08-22 11:12:30|179673.7|179583.7|179675.7|179585.7|179676.1|179586.1|179673.7|179583.7|5
1724325160000|2024-08-22 11:12:40|179679.1|179589.1|179679.3|179589.3|179679.3|179589.3|179678.9|179588.9|3
1724325170000|2024-08-22 11:12:50|179679.5|179589.5|179678.9|179588.9|179679.5|179589.5|179678|179588|6
1724325180000|2024-08-22 11:13:00|179677.9|179587.9|179677.9|179587.9|179677.9|179587.9|179677.9|179587.9|1
1724325190000|2024-08-22 11:13:10|179677.7|179587.7|179677.9|179587.9|179678|179588|179677.7|179587.7|4
1724325200000|2024-08-22 11:13:20|179678.8|179588.8|179679.3|179589.3|179680.1|179590.1|179678.8|179588.8|5
1724325210000|2024-08-22 11:13:30|179679.4|179589.4|179680.3|179590.3|179680.3|179590.3|179679.4|179589.4|4
1724325220000|2024-08-22 11:13:40|179681.7|179591.7|179682.3|179592.3|179682.3|179592.3|179681.7|179591.7|3
1724325230000|2024-08-22 11:13:50|179676|179586|179689.5|179599.5|179689.5|179599.5|179676|179586|11
1724325240000|2024-08-22 11:14:00|179689.2|179599.2|179694|179604|179696.8|179606.8|179689.2|179599.2|15
1724325250000|2024-08-22 11:14:10|179694.3|179604.3|179694.3|179604.3|179694.3|179604.3|179694.3|179604.3|1
1724325260000|2024-08-22 11:14:20|179696.7|179606.7|179718.3|179628.3|179720.4|179630.4|179696.7|179606.7|13
1724325270000|2024-08-22 11:14:30|179719.3|179629.3|179722.4|179632.4|179722.9|179632.9|179719.3|179629.3|5
1724325280000|2024-08-22 11:14:40|179718|179628|179729.2|179639.2|179734.8|179644.8|179718|179628|15
1724325290000|2024-08-22 11:14:50|179732.8|179642.8|179730.3|179640.3|179735.1|179645.1|179728.5|179638.5|13
1724325300000|2024-08-22 11:15:00|179729.7|179639.7|179722.4|179632.4|179729.7|179639.7|179721.8|179631.8|14
1724325310000|2024-08-22 11:15:10|179722.5|179632.5|179721.9|179631.9|179722.5|179632.5|179721.9|179631.9|3
1724325320000|2024-08-22 11:15:20|179721.1|179631.1|179716.7|179626.7|179721.1|179631.1|179714.4|179624.4|14
1724325330000|2024-08-22 11:15:30|179715.9|179625.9|179710.4|179620.4|179719|179629|179710.4|179620.4|11
1724325340000|2024-08-22 11:15:40|179712.8|179622.8|179712.1|179622.1|179714.2|179624.2|179709.3|179619.3|8
1724325350000|2024-08-22 11:15:50|179708.9|179618.9|179714.1|179624.1|179714.1|179624.1|179708.9|179618.9|5
1724325360000|2024-08-22 11:16:00|179712.1|179622.1|179714.3|179624.3|179716.8|179626.8|179710.6|179620.6|8
1724325370000|2024-08-22 11:16:10|179712.5|179622.5|179717.4|179627.4|179718.6|179628.6|179712.5|179622.5|7
1724325380000|2024-08-22 11:16:20|179721.9|179631.9|179724.7|179634.7|179725.9|179635.9|179721.9|179631.9|9
1724325390000|2024-08-22 11:16:30|179724.6|179634.6|179725.1|179635.1|179725.1|179635.1|179723.5|179633.5|6
1724325400000|2024-08-22 11:16:40|179726.6|179636.6|179730.1|179640.1|179730.1|179640.1|179724.3|179634.3|8
1724325410000|2024-08-22 11:16:50|179730|179640|179727.9|179637.9|179730|179640|179727.9|179637.9|6
1724325420000|2024-08-22 11:17:00|179727.8|179637.8|179726.7|179636.7|179727.8|179637.8|179726.7|179636.7|8
1724325430000|2024-08-22 11:17:10|179725.5|179635.5|179720.7|179630.7|179725.5|179635.5|179720.7|179630.7|7
1724325440000|2024-08-22 11:17:20|179720.8|179630.8|179696.4|179606.4|179721.8|179631.8|179695.5|179605.5|17
1724325450000|2024-08-22 11:17:30|179696.3|179606.3|179700.1|179610.1|179700.1|179610.1|179694.2|179604.2|10
1724325460000|2024-08-22 11:17:40|179698.4|179608.4|179698.2|179608.2|179698.4|179608.4|179698.2|179608.2|2
1724325470000|2024-08-22 11:17:50|179698.7|179608.7|179698.7|179608.7|179698.7|179608.7|179698.7|179608.7|1
1724325480000|2024-08-22 11:18:00|179698.6|179608.6|179701.7|179611.7|179713|179623|179698.6|179608.6|11
1724325490000|2024-08-22 11:18:10|179699.7|179609.7|179696.1|179606.1|179699.7|179609.7|179696.1|179606.1|8
1724325500000|2024-08-22 11:18:20|179696.7|179606.7|179720.3|179630.3|179720.3|179630.3|179696.7|179606.7|7
1724325510000|2024-08-22 11:18:30|179718.1|179628.1|179725.2|179635.2|179726.2|179636.2|179717.4|179627.4|5
1724325520000|2024-08-22 11:18:40|179725.1|179635.1|179728.4|179638.4|179730.7|179640.7|179723.7|179633.7|11
1724325530000|2024-08-22 11:18:50|179730.1|179640.1|179722.4|179632.4|179730.1|179640.1|179722.4|179632.4|7
1724325540000|2024-08-22 11:19:00|179721.8|179631.8|179718.7|179628.7|179721.9|179631.9|179715|179625|8
1724325550000|2024-08-22 11:19:10|179717.3|179627.3|179714.5|179624.5|179719.4|179629.4|179714.5|179624.5|5
1724325560000|2024-08-22 11:19:20|179713.4|179623.4|179713.4|179623.4|179713.4|179623.4|179713.4|179623.4|1
1724325570000|2024-08-22 11:19:30|179716.4|179626.4|179713.3|179623.3|179717.2|179627.2|179713.3|179623.3|6
1724325580000|2024-08-22 11:19:40|179707.2|179617.2|179714.1|179624.1|179714.1|179624.1|179707.2|179617.2|3
1724325590000|2024-08-22 11:19:50|179708.9|179618.9|179711.6|179621.6|179711.6|179621.6|179708.9|179618.9|3
1724325600000|2024-08-22 11:20:00|179711.4|179621.4|179712.5|179622.5|179715.5|179625.5|179707|179617|12
1724325610000|2024-08-22 11:20:10|179712.4|179622.4|179705|179615|179713.6|179623.6|179700|179610|15
1724325620000|2024-08-22 11:20:20|179704.9|179614.9|179706.6|179616.6|179706.8|179616.8|179700.6|179610.6|12
1724325630000|2024-08-22 11:20:30|179708.2|179618.2|179712.9|179622.9|179712.9|179622.9|179708.2|179618.2|5
1724325640000|2024-08-22 11:20:40|179714.4|179624.4|179714.4|179624.4|179714.4|179624.4|179714.4|179624.4|1
1724325660000|2024-08-22 11:21:00|179721.9|179631.9|179713.5|179623.5|179721.9|179631.9|179713.5|179623.5|9
1724325670000|2024-08-22 11:21:10|179713.3|179623.3|179711.6|179621.6|179716.2|179626.2|179711.6|179621.6|7
1724325680000|2024-08-22 11:21:20|179718.4|179628.4|179718.4|179628.4|179718.4|179628.4|179718.4|179628.4|1
1724325690000|2024-08-22 11:21:30|179718.3|179628.3|179720|179630|179720.2|179630.2|179718.3|179628.3|4
1724325700000|2024-08-22 11:21:40|179720.5|179630.5|179723.3|179633.3|179724.9|179634.9|179720|179630|6
1724325710000|2024-08-22 11:21:50|179725.9|179635.9|179722.3|179632.3|179726.3|179636.3|179720.2|179630.2|9
1724325720000|2024-08-22 11:22:00|179719.9|179629.9|179719.4|179629.4|179719.9|179629.9|179715.3|179625.3|6
1724325730000|2024-08-22 11:22:10|179717.7|179627.7|179718.3|179628.3|179718.9|179628.9|179715.2|179625.2|8
1724325740000|2024-08-22 11:22:20|179720.2|179630.2|179722.4|179632.4|179723.7|179633.7|179720.2|179630.2|8
1724325750000|2024-08-22 11:22:30|179724.7|179634.7|179725.6|179635.6|179725.6|179635.6|179721.7|179631.7|6
1724325760000|2024-08-22 11:22:40|179726.9|179636.9|179727.5|179637.5|179727.5|179637.5|179725.6|179635.6|4
1724325780000|2024-08-22 11:23:00|179726.9|179636.9|179726.9|179636.9|179726.9|179636.9|179726.9|179636.9|1
1724325790000|2024-08-22 11:23:10|179726.4|179636.4|179725.6|179635.6|179729.2|179639.2|179725.6|179635.6|4
1724325800000|2024-08-22 11:23:20|179725.4|179635.4|179729.2|179639.2|179729.2|179639.2|179725.4|179635.4|3
1724325810000|2024-08-22 11:23:30|179725.9|179635.9|179727.6|179637.6|179729.4|179639.4|179725.4|179635.4|9
1724325820000|2024-08-22 11:23:40|179720.6|179630.6|179729.5|179639.5|179731.5|179641.5|179719.4|179629.4|9
1724325830000|2024-08-22 11:23:50|179731.3|179641.3|179735|179645|179736.3|179646.3|179731.3|179641.3|8
1724325840000|2024-08-22 11:24:00|179734|179644|179731.5|179641.5|179735.4|179645.4|179731.5|179641.5|4
1724325850000|2024-08-22 11:24:10|179733.6|179643.6|179737|179647|179739.3|179649.3|179733.6|179643.6|8
1724325860000|2024-08-22 11:24:20|179738.6|179648.6|179740.2|179650.2|179742|179652|179738.6|179648.6|5
1724325870000|2024-08-22 11:24:30|179741.9|179651.9|179742.7|179652.7|179742.8|179652.8|179741.7|179651.7|6
1724325880000|2024-08-22 11:24:40|179742.6|179652.6|179744|179654|179744|179654|179740.1|179650.1|5
1724325890000|2024-08-22 11:24:50|179742.2|179652.2|179743.7|179653.7|179743.7|179653.7|179742.2|179652.2|2
1724325900000|2024-08-22 11:25:00|179744.6|179654.6|179743.7|179653.7|179744.6|179654.6|179743.7|179653.7|2
1724325920000|2024-08-22 11:25:20|179746|179656|179751.7|179661.7|179751.7|179661.7|179744.5|179654.5|4
1724325930000|2024-08-22 11:25:30|179742.7|179652.7|179742.1|179652.1|179744.3|179654.3|179742.1|179652.1|3
1724325940000|2024-08-22 11:25:40|179744.3|179654.3|179745.2|179655.2|179745.2|179655.2|179741.7|179651.7|3
1724325950000|2024-08-22 11:25:50|179744.3|179654.3|179756|179666|179768.1|179678.1|179744.3|179654.3|9
1724325960000|2024-08-22 11:26:00|179756.4|179666.4|179772|179682|179774.3|179684.3|179755.9|179665.9|14
1724325970000|2024-08-22 11:26:10|179774.2|179684.2|179774.4|179684.4|179778.4|179688.4|179772.9|179682.9|16
1724325980000|2024-08-22 11:26:20|179775.9|179685.9|179773.7|179683.7|179779.1|179689.1|179772.7|179682.7|8
1724325990000|2024-08-22 11:26:30|179772.8|179682.8|179774|179684|179780.1|179690.1|179772.8|179682.8|12
1724326000000|2024-08-22 11:26:40|179772.9|179682.9|179769.9|179679.9|179773.1|179683.1|179768|179678|8
1724326010000|2024-08-22 11:26:50|179769|179679|179766.8|179676.8|179769|179679|179765.5|179675.5|10
1724326020000|2024-08-22 11:27:00|179758.9|179668.9|179755.5|179665.5|179759.9|179669.9|179755.5|179665.5|11
1724326030000|2024-08-22 11:27:10|179755|179665|179754|179664|179755|179665|179754|179664|3
1724326040000|2024-08-22 11:27:20|179752.8|179662.8|179758.7|179668.7|179758.7|179668.7|179752.8|179662.8|9
1724326050000|2024-08-22 11:27:30|179754.3|179664.3|179753.5|179663.5|179755.3|179665.3|179753.5|179663.5|6
1724326060000|2024-08-22 11:27:40|179753.6|179663.6|179754.7|179664.7|179755.7|179665.7|179753.4|179663.4|10
1724326070000|2024-08-22 11:27:50|179754.6|179664.6|179743.4|179653.4|179754.9|179664.9|179743.4|179653.4|7
1724326080000|2024-08-22 11:28:00|179743.2|179653.2|179742.4|179652.4|179745.6|179655.6|179742.4|179652.4|6
1724326090000|2024-08-22 11:28:10|179741.7|179651.7|179741.7|179651.7|179741.7|179651.7|179741.7|179651.7|1
1724326100000|2024-08-22 11:28:20|179741.8|179651.8|179758.4|179668.4|179758.4|179668.4|179741.7|179651.7|10
1724326110000|2024-08-22 11:28:30|179759.1|179669.1|179759.2|179669.2|179759.2|179669.2|179758.1|179668.1|4
1724326120000|2024-08-22 11:28:40|179759|179669|179759|179669|179759|179669|179759|179669|1
1724326130000|2024-08-22 11:28:50|179759.9|179669.9|179759.9|179669.9|179759.9|179669.9|179759.9|179669.9|1
1724326140000|2024-08-22 11:29:00|179768.2|179678.2|179764.6|179674.6|179768.2|179678.2|179761.3|179671.3|7
1724326150000|2024-08-22 11:29:10|179765.4|179675.4|179769.5|179679.5|179771.6|179681.6|179765.4|179675.4|7
1724326160000|2024-08-22 11:29:20|179768.3|179678.3|179767|179677|179774.9|179684.9|179765.5|179675.5|10
1724326170000|2024-08-22 11:29:30|179767.3|179677.3|179767.3|179677.3|179767.3|179677.3|179767.3|179677.3|1
1724326180000|2024-08-22 11:29:40|179767.2|179677.2|179766|179676|179767.2|179677.2|179766|179676|2
1724326190000|2024-08-22 11:29:50|179765.1|179675.1|179771.7|179681.7|179771.7|179681.7|179763.2|179673.2|14
1724326200000|2024-08-22 11:30:00|179767.7|179677.7|179774.6|179684.6|179774.6|179684.6|179767.7|179677.7|7
1724326210000|2024-08-22 11:30:10|179771.8|179681.8|179775.8|179685.8|179775.8|179685.8|179769.9|179679.9|7
1724326220000|2024-08-22 11:30:20|179774.5|179684.5|179776.2|179686.2|179778.3|179688.3|179774.5|179684.5|4
1724326230000|2024-08-22 11:30:30|179776.4|179686.4|179778.2|179688.2|179778.2|179688.2|179776.4|179686.4|2
1724326240000|2024-08-22 11:30:40|179778.4|179688.4|179780.6|179690.6|179781.3|179691.3|179777.9|179687.9|9
1724326250000|2024-08-22 11:30:50|179777.4|179687.4|179778.4|179688.4|179780.5|179690.5|179776.7|179686.7|8
1724326260000|2024-08-22 11:31:00|179779.6|179689.6|179772.3|179682.3|179780.5|179690.5|179772.3|179682.3|10
1724326270000|2024-08-22 11:31:10|179772|179682|179769.3|179679.3|179772.9|179682.9|179767.9|179677.9|13
1724326280000|2024-08-22 11:31:20|179769.2|179679.2|179765.8|179675.8|179769.3|179679.3|179765.8|179675.8|6
1724326290000|2024-08-22 11:31:30|179766|179676|179767.2|179677.2|179768.1|179678.1|179766|179676|6
1724326300000|2024-08-22 11:31:40|179769.7|179679.7|179769.5|179679.5|179772.1|179682.1|179768.3|179678.3|9
1724326310000|2024-08-22 11:31:50|179771.1|179681.1|179774.9|179684.9|179776.1|179686.1|179769.6|179679.6|19
1724326320000|2024-08-22 11:32:00|179777.1|179687.1|179777.7|179687.7|179782.6|179692.6|179774.2|179684.2|20
1724326330000|2024-08-22 11:32:10|179779.6|179689.6|179776|179686|179779.6|179689.6|179776|179686|6
1724326340000|2024-08-22 11:32:20|179776.7|179686.7|179778.7|179688.7|179778.7|179688.7|179776|179686|4
1724326350000|2024-08-22 11:32:30|179776.7|179686.7|179794.3|179704.3|179794.3|179704.3|179776.7|179686.7|7
1724326360000|2024-08-22 11:32:40|179795.3|179705.3|179795.3|179705.3|179795.3|179705.3|179795.3|179705.3|1
1724326380000|2024-08-22 11:33:00|179796.2|179706.2|179819.4|179729.4|179821.7|179731.7|179796.2|179706.2|16
1724326390000|2024-08-22 11:33:10|179819.2|179729.2|179829.7|179739.7|179830.7|179740.7|179811.3|179721.3|14
1724326400000|2024-08-22 11:33:20|179828.4|179738.4|179829|179739|179829|179739|179828.4|179738.4|5
1724326410000|2024-08-22 11:33:30|179828.2|179738.2|179809.9|179719.9|179831.1|179741.1|179808.1|179718.1|12
1724326420000|2024-08-22 11:33:40|179809.5|179719.5|179800.6|179710.6|179810.9|179720.9|179799.5|179709.5|7
1724326430000|2024-08-22 11:33:50|179805.7|179715.7|179806.1|179716.1|179806.1|179716.1|179804.5|179714.5|5
1724326440000|2024-08-22 11:34:00|179806.6|179716.6|179804|179714|179808.5|179718.5|179801.9|179711.9|10
1724326450000|2024-08-22 11:34:10|179804.4|179714.4|179804.8|179714.8|179804.8|179714.8|179803.9|179713.9|5
1724326460000|2024-08-22 11:34:20|179806.7|179716.7|179808.2|179718.2|179808.2|179718.2|179804.8|179714.8|5
1724326470000|2024-08-22 11:34:30|179806.9|179716.9|179800.4|179710.4|179808.7|179718.7|179800.4|179710.4|6
1724326480000|2024-08-22 11:34:40|179801.5|179711.5|179800.2|179710.2|179802.6|179712.6|179800.2|179710.2|7
1724326490000|2024-08-22 11:34:50|179796.9|179706.9|179799.2|179709.2|179799.2|179709.2|179796.9|179706.9|2
1724326500000|2024-08-22 11:35:00|179801.1|179711.1|179814.2|179724.2|179814.2|179724.2|179799.2|179709.2|11
1724326510000|2024-08-22 11:35:10|179817.3|179727.3|179823.9|179733.9|179826.4|179736.4|179817.3|179727.3|16
1724326520000|2024-08-22 11:35:20|179825.9|179735.9|179825.5|179735.5|179825.9|179735.9|179823.1|179733.1|7
1724326530000|2024-08-22 11:35:30|179822.8|179732.8|179872.5|179782.5|179879.6|179789.6|179822.6|179732.6|17
1724326540000|2024-08-22 11:35:40|179873.3|179783.3|179888.8|179798.8|179895.1|179805.1|179873.3|179783.3|12
1724326550000|2024-08-22 11:35:50|179888.9|179798.9|179893.5|179803.5|179898.7|179808.7|179887.3|179797.3|15
1724326560000|2024-08-22 11:36:00|179891.3|179801.3|179895.6|179805.6|179901.4|179811.4|179886.1|179796.1|18
1724326570000|2024-08-22 11:36:10|179893.6|179803.6|179891.4|179801.4|179897.3|179807.3|179890|179800|11
1724326580000|2024-08-22 11:36:20|179891.3|179801.3|179891.8|179801.8|179893.5|179803.5|179889.4|179799.4|9
1724326590000|2024-08-22 11:36:30|179895.5|179805.5|179890.6|179800.6|179895.5|179805.5|179887.7|179797.7|12
1724326600000|2024-08-22 11:36:40|179892.6|179802.6|179891.1|179801.1|179895.7|179805.7|179888|179798|17
1724326610000|2024-08-22 11:36:50|179891.6|179801.6|179901|179811|179903.8|179813.8|179891.6|179801.6|17
1724326620000|2024-08-22 11:37:00|179902.9|179812.9|179897.5|179807.5|179902.9|179812.9|179897.5|179807.5|4
1724326630000|2024-08-22 11:37:10|179896.4|179806.4|179895.1|179805.1|179896.4|179806.4|179894.6|179804.6|4
1724326650000|2024-08-22 11:37:30|179895.5|179805.5|179895.4|179805.4|179905.6|179815.6|179895.4|179805.4|6
1724326660000|2024-08-22 11:37:40|179895.3|179805.3|179898.5|179808.5|179904.3|179814.3|179895.3|179805.3|11
1724326670000|2024-08-22 11:37:50|179896.2|179806.2|179899.1|179809.1|179899.1|179809.1|179896.1|179806.1|8
1724326680000|2024-08-22 11:38:00|179899.2|179809.2|179900|179810|179900|179810|179899.2|179809.2|2
1724326690000|2024-08-22 11:38:10|179900.4|179810.4|179900.8|179810.8|179905.4|179815.4|179900.4|179810.4|5
1724326700000|2024-08-22 11:38:20|179900.4|179810.4|179913.8|179823.8|179914|179824|179900|179810|4
1724326710000|2024-08-22 11:38:30|179915.2|179825.2|179918.1|179828.1|179918.3|179828.3|179915.2|179825.2|7
1724326720000|2024-08-22 11:38:40|179917.9|179827.9|179923.6|179833.6|179924.4|179834.4|179917.7|179827.7|8
1724326730000|2024-08-22 11:38:50|179931.5|179841.5|179923.7|179833.7|179932.5|179842.5|179923.6|179833.6|5
1724326740000|2024-08-22 11:39:00|179923.5|179833.5|179919.6|179829.6|179925.8|179835.8|179919.6|179829.6|10
1724326750000|2024-08-22 11:39:10|179918.7|179828.7|179918.7|179828.7|179918.7|179828.7|179918.7|179828.7|1
1724326760000|2024-08-22 11:39:20|179918.5|179828.5|179908.1|179818.1|179918.5|179828.5|179908.1|179818.1|5
1724326770000|2024-08-22 11:39:30|179909|179819|179907.7|179817.7|179909|179819|179907.5|179817.5|11
1724326780000|2024-08-22 11:39:40|179907.2|179817.2|179906.9|179816.9|179907.2|179817.2|179905|179815|8
1724326790000|2024-08-22 11:39:50|179907.1|179817.1|179906.6|179816.6|179907.1|179817.1|179906.5|179816.5|7
1724326800000|2024-08-22 11:40:00|179907.5|179817.5|179900.5|179810.5|179909.8|179819.8|179900.5|179810.5|12
1724326810000|2024-08-22 11:40:10|179909.5|179819.5|179912.4|179822.4|179912.4|179822.4|179909.5|179819.5|3
1724326820000|2024-08-22 11:40:20|179914.1|179824.1|179907.8|179817.8|179914.9|179824.9|179907.4|179817.4|10
1724326830000|2024-08-22 11:40:30|179907.4|179817.4|179906.7|179816.7|179911.8|179821.8|179906.7|179816.7|17
1724326840000|2024-08-22 11:40:40|179906.5|179816.5|179911.3|179821.3|179912.6|179822.6|179906.5|179816.5|9
1724326850000|2024-08-22 11:40:50|179911.6|179821.6|179907.7|179817.7|179911.8|179821.8|179907.6|179817.6|12
1724326860000|2024-08-22 11:41:00|179908.4|179818.4|179909.3|179819.3|179911.1|179821.1|179908.4|179818.4|10
1724326870000|2024-08-22 11:41:10|179909.5|179819.5|179900.5|179810.5|179909.5|179819.5|179900.5|179810.5|11
1724326880000|2024-08-22 11:41:20|179900.4|179810.4|179894.1|179804.1|179901.5|179811.5|179869.1|179779.1|21
1724326890000|2024-08-22 11:41:30|179893.9|179803.9|179898.4|179808.4|179898.4|179808.4|179885.7|179795.7|8
1724326900000|2024-08-22 11:41:40|179897.6|179807.6|179896.1|179806.1|179897.6|179807.6|179893.9|179803.9|12
1724326910000|2024-08-22 11:41:50|179895.7|179805.7|179885.2|179795.2|179895.7|179805.7|179882.8|179792.8|11
1724326920000|2024-08-22 11:42:00|179884.5|179794.5|179890.4|179800.4|179891.7|179801.7|179883.3|179793.3|9
1724326930000|2024-08-22 11:42:10|179889.6|179799.6|179896.5|179806.5|179896.5|179806.5|179881.7|179791.7|17
1724326940000|2024-08-22 11:42:20|179896.4|179806.4|179900.4|179810.4|179900.4|179810.4|179895.9|179805.9|13
1724326950000|2024-08-22 11:42:30|179899.3|179809.3|179887.3|179797.3|179899.9|179809.9|179887.3|179797.3|8
1724326960000|2024-08-22 11:42:40|179885.4|179795.4|179879.1|179789.1|179885.4|179795.4|179875.6|179785.6|12
1724326970000|2024-08-22 11:42:50|179880.1|179790.1|179878.8|179788.8|179882.6|179792.6|179877.3|179787.3|12
1724326980000|2024-08-22 11:43:00|179878.6|179788.6|179874.3|179784.3|179880.7|179790.7|179874.3|179784.3|13
1724326990000|2024-08-22 11:43:10|179876.8|179786.8|179875.8|179785.8|179877.7|179787.7|179872.8|179782.8|12
1724327000000|2024-08-22 11:43:20|179876.7|179786.7|179877.4|179787.4|179879.9|179789.9|179869|179779|20
1724327010000|2024-08-22 11:43:30|179877.3|179787.3|179889.2|179799.2|179889.2|179799.2|179877.3|179787.3|9
1724327020000|2024-08-22 11:43:40|179889.1|179799.1|179896.9|179806.9|179900.7|179810.7|179888.9|179798.9|14
1724327030000|2024-08-22 11:43:50|179896.8|179806.8|179894|179804|179896.8|179806.8|179894|179804|5
1724327040000|2024-08-22 11:44:00|179890.2|179800.2|179902.3|179812.3|179902.3|179812.3|179890|179800|8
1724327050000|2024-08-22 11:44:10|179903.3|179813.3|179900.3|179810.3|179903.4|179813.4|179900.1|179810.1|11
1724327060000|2024-08-22 11:44:20|179901.5|179811.5|179901.4|179811.4|179902.9|179812.9|179900.5|179810.5|12
1724327070000|2024-08-22 11:44:30|179901.5|179811.5|179906.6|179816.6|179906.6|179816.6|179895.3|179805.3|10
1724327080000|2024-08-22 11:44:40|179915.8|179825.8|179921.6|179831.6|179921.8|179831.8|179915.8|179825.8|3
1724327090000|2024-08-22 11:44:50|179922.3|179832.3|179918.4|179828.4|179924.1|179834.1|179918.4|179828.4|10
1724327100000|2024-08-22 11:45:00|179917|179827|179909.4|179819.4|179917.3|179827.3|179909.4|179819.4|15
1724327110000|2024-08-22 11:45:10|179909.6|179819.6|179911.4|179821.4|179912.3|179822.3|179909|179819|11
1724327120000|2024-08-22 11:45:20|179911.3|179821.3|179907.8|179817.8|179911.5|179821.5|179907.1|179817.1|9
1724327130000|2024-08-22 11:45:30|179908.2|179818.2|179910|179820|179911.4|179821.4|179908.2|179818.2|6
1724327140000|2024-08-22 11:45:40|179909.8|179819.8|179880.5|179790.5|179911.2|179821.2|179875.1|179785.1|11
1724327150000|2024-08-22 11:45:50|179883.7|179793.7|179894|179804|179895.2|179805.2|179883.7|179793.7|13
1724327160000|2024-08-22 11:46:00|179899.3|179809.3|179900.1|179810.1|179900.3|179810.3|179894.6|179804.6|12
1724327170000|2024-08-22 11:46:10|179904.1|179814.1|179908.9|179818.9|179910.3|179820.3|179903.1|179813.1|12
1724327180000|2024-08-22 11:46:20|179910.4|179820.4|179911.2|179821.2|179915.3|179825.3|179908.3|179818.3|10
1724327190000|2024-08-22 11:46:30|179911.1|179821.1|179914.7|179824.7|179914.7|179824.7|179909.8|179819.8|6
1724327200000|2024-08-22 11:46:40|179911.8|179821.8|179915.1|179825.1|179915.4|179825.4|179911.3|179821.3|9
1724327210000|2024-08-22 11:46:50|179916.6|179826.6|179915.9|179825.9|179916.6|179826.6|179915.9|179825.9|4
1724327220000|2024-08-22 11:47:00|179916|179826|179922.2|179832.2|179922.2|179832.2|179916|179826|4
1724327230000|2024-08-22 11:47:10|179922.5|179832.5|179978.3|179888.3|179983.1|179893.1|179922.5|179832.5|16
1724327240000|2024-08-22 11:47:20|179972.2|179882.2|179984.6|179894.6|179988.1|179898.1|179972.2|179882.2|13
1724327250000|2024-08-22 11:47:30|179982.7|179892.7|179980|179890|179986.6|179896.6|179975.9|179885.9|12
1724327260000|2024-08-22 11:47:40|179980.3|179890.3|179965.3|179875.3|179980.3|179890.3|179947.5|179857.5|11
1724327270000|2024-08-22 11:47:50|179965.2|179875.2|179970.1|179880.1|179972|179882|179963.1|179873.1|15
1724327280000|2024-08-22 11:48:00|179970.3|179880.3|179974.4|179884.4|179975.3|179885.3|179961.4|179871.4|17
1724327290000|2024-08-22 11:48:10|179973.9|179883.9|179965.3|179875.3|179973.9|179883.9|179965.3|179875.3|12
1724327300000|2024-08-22 11:48:20|179964.6|179874.6|179953.4|179863.4|179964.6|179874.6|179939.2|179849.2|19
1724327310000|2024-08-22 11:48:30|179952.7|179862.7|179936.7|179846.7|179954|179864|179936.7|179846.7|11
1724327320000|2024-08-22 11:48:40|179935.1|179845.1|179924.6|179834.6|179935.1|179845.1|179924.6|179834.6|14
1724327330000|2024-08-22 11:48:50|179924.4|179834.4|179925.4|179835.4|179925.4|179835.4|179922.7|179832.7|14
1724327340000|2024-08-22 11:49:00|179924.4|179834.4|179911.8|179821.8|179924.6|179834.6|179911.6|179821.6|16
1724327350000|2024-08-22 11:49:10|179911.9|179821.9|179890.1|179800.1|179911.9|179821.9|179869.1|179779.1|17
1724327360000|2024-08-22 11:49:20|179890.2|179800.2|179891.3|179801.3|179891.3|179801.3|179887.8|179797.8|6
1724327370000|2024-08-22 11:49:30|179891.2|179801.2|179891.2|179801.2|179891.3|179801.3|179890.1|179800.1|8
1724327380000|2024-08-22 11:49:40|179891.1|179801.1|179899|179809|179899|179809|179891.1|179801.1|6
1724327390000|2024-08-22 11:49:50|179899.5|179809.5|179898.4|179808.4|179902.1|179812.1|179894.2|179804.2|11
1724327400000|2024-08-22 11:50:00|179899.9|179809.9|179900.4|179810.4|179905.4|179815.4|179899.3|179809.3|16
1724327410000|2024-08-22 11:50:10|179900.5|179810.5|179867.3|179777.3|179900.6|179810.6|179860.3|179770.3|14
1724327420000|2024-08-22 11:50:20|179862.5|179772.5|179878.3|179788.3|179878.3|179788.3|179862.5|179772.5|16
1724327430000|2024-08-22 11:50:30|179878.8|179788.8|179879.4|179789.4|179880.3|179790.3|179870.3|179780.3|19
1724327440000|2024-08-22 11:50:40|179879.3|179789.3|179872.5|179782.5|179880.4|179790.4|179871.7|179781.7|14
1724327450000|2024-08-22 11:50:50|179868.4|179778.4|179869.2|179779.2|179872.9|179782.9|179868.2|179778.2|7
1724327460000|2024-08-22 11:51:00|179868.1|179778.1|179822.4|179732.4|179870.2|179780.2|179822.4|179732.4|10
1724327470000|2024-08-22 11:51:10|179821.6|179731.6|179828.2|179738.2|179831.3|179741.3|179821.6|179731.6|11
1724327480000|2024-08-22 11:51:20|179828.3|179738.3|179812.8|179722.8|179829.7|179739.7|179812.8|179722.8|14
1724327490000|2024-08-22 11:51:30|179812.9|179722.9|179744.3|179654.3|179813.3|179723.3|179735.8|179645.8|25
1724327500000|2024-08-22 11:51:40|179745.9|179655.9|179739.8|179649.8|179748.9|179658.9|179739.5|179649.5|11
1724327510000|2024-08-22 11:51:50|179741.5|179651.5|179748|179658|179749.5|179659.5|179741.5|179651.5|13
1724327520000|2024-08-22 11:52:00|179747.7|179657.7|179753.5|179663.5|179754.4|179664.4|179741.8|179651.8|17
1724327530000|2024-08-22 11:52:10|179753.6|179663.6|179751.3|179661.3|179753.6|179663.6|179743|179653|8
1724327540000|2024-08-22 11:52:20|179747.6|179657.6|179743.1|179653.1|179749|179659|179743.1|179653.1|5
1724327550000|2024-08-22 11:52:30|179743|179653|179748.4|179658.4|179748.4|179658.4|179741.4|179651.4|8
1724327560000|2024-08-22 11:52:40|179748.7|179658.7|179746.3|179656.3|179748.7|179658.7|179740.9|179650.9|4
1724327570000|2024-08-22 11:52:50|179746.1|179656.1|179716.8|179626.8|179748.3|179658.3|179710.3|179620.3|20
1724327580000|2024-08-22 11:53:00|179722.5|179632.5|179721.6|179631.6|179726.4|179636.4|179721.6|179631.6|9
1724327590000|2024-08-22 11:53:10|179723.1|179633.1|179723.1|179633.1|179727.6|179637.6|179720.1|179630.1|9
1724327600000|2024-08-22 11:53:20|179720.5|179630.5|179761.9|179671.9|179766.5|179676.5|179720.5|179630.5|15
1724327610000|2024-08-22 11:53:30|179762.8|179672.8|179740.9|179650.9|179765.9|179675.9|179737.3|179647.3|12
1724327620000|2024-08-22 11:53:40|179739.9|179649.9|179724.5|179634.5|179743.7|179653.7|179724.5|179634.5|13
1724327630000|2024-08-22 11:53:50|179727.7|179637.7|179723.2|179633.2|179727.7|179637.7|179721.8|179631.8|4
1724327640000|2024-08-22 11:54:00|179725.9|179635.9|179748.2|179658.2|179748.2|179658.2|179725.9|179635.9|8
1724327650000|2024-08-22 11:54:10|179741.9|179651.9|179745.2|179655.2|179745.2|179655.2|179735.4|179645.4|15
1724327660000|2024-08-22 11:54:20|179738.4|179648.4|179741.9|179651.9|179743.1|179653.1|179738.4|179648.4|4
1724327670000|2024-08-22 11:54:30|179740|179650|179750.6|179660.6|179750.8|179660.8|179737.1|179647.1|14
1724327680000|2024-08-22 11:54:40|179748.9|179658.9|179750.5|179660.5|179751.7|179661.7|179744.1|179654.1|23
1724327690000|2024-08-22 11:54:50|179750.6|179660.6|179740.6|179650.6|179750.6|179660.6|179736.9|179646.9|7
1724327700000|2024-08-22 11:55:00|179742.2|179652.2|179742.2|179652.2|179742.3|179652.3|179740.6|179650.6|6
1724327710000|2024-08-22 11:55:10|179742.1|179652.1|179754.4|179664.4|179754.4|179664.4|179742.1|179652.1|12
1724327720000|2024-08-22 11:55:20|179750.9|179660.9|179763.2|179673.2|179763.2|179673.2|179745.6|179655.6|12
1724327730000|2024-08-22 11:55:30|179770.4|179680.4|179769.1|179679.1|179771.6|179681.6|179767.2|179677.2|10
1724327740000|2024-08-22 11:55:40|179769.8|179679.8|179782.9|179692.9|179794.4|179704.4|179767.2|179677.2|22
1724327750000|2024-08-22 11:55:50|179782.5|179692.5|179796.2|179706.2|179798.7|179708.7|179774|179684|12
1724327760000|2024-08-22 11:56:00|179798.3|179708.3|179800.3|179710.3|179803.5|179713.5|179798.3|179708.3|11
1724327770000|2024-08-22 11:56:10|179800.7|179710.7|179799.5|179709.5|179801.1|179711.1|179797.3|179707.3|8
1724327780000|2024-08-22 11:56:20|179800.5|179710.5|179795.9|179705.9|179801.2|179711.2|179795.9|179705.9|12
1724327790000|2024-08-22 11:56:30|179796.9|179706.9|179798.2|179708.2|179798.2|179708.2|179796.6|179706.6|3
1724327800000|2024-08-22 11:56:40|179798.8|179708.8|179798.6|179708.6|179800.9|179710.9|179798.1|179708.1|9
1724327810000|2024-08-22 11:56:50|179799.7|179709.7|179796.7|179706.7|179799.9|179709.9|179796.7|179706.7|7
1724327820000|2024-08-22 11:57:00|179798.7|179708.7|179809.8|179719.8|179809.8|179719.8|179796.6|179706.6|14
1724327830000|2024-08-22 11:57:10|179808.5|179718.5|179817.1|179727.1|179819.8|179729.8|179806.4|179716.4|14
1724327840000|2024-08-22 11:57:20|179819.4|179729.4|179830.6|179740.6|179832.4|179742.4|179819.4|179729.4|5
1724327860000|2024-08-22 11:57:40|179829.6|179739.6|179812.3|179722.3|179829.6|179739.6|179812.3|179722.3|6
1724327870000|2024-08-22 11:57:50|179812.1|179722.1|179815.9|179725.9|179818.9|179728.9|179811.1|179721.1|7
1724327880000|2024-08-22 11:58:00|179815.8|179725.8|179815.6|179725.6|179815.9|179725.9|179814.5|179724.5|10
1724327890000|2024-08-22 11:58:10|179814.5|179724.5|179819.6|179729.6|179819.6|179729.6|179814.5|179724.5|4
1724327900000|2024-08-22 11:58:20|179819.4|179729.4|179814.7|179724.7|179819.4|179729.4|179814.7|179724.7|3
1724327910000|2024-08-22 11:58:30|179815.8|179725.8|179814.7|179724.7|179815.8|179725.8|179814.7|179724.7|4
1724327920000|2024-08-22 11:58:40|179813.2|179723.2|179813|179723|179814.4|179724.4|179812.7|179722.7|8
1724327930000|2024-08-22 11:58:50|179813.1|179723.1|179812.4|179722.4|179814.6|179724.6|179812.4|179722.4|10
1724327940000|2024-08-22 11:59:00|179813.7|179723.7|179808.7|179718.7|179813.7|179723.7|179808.7|179718.7|10
1724327950000|2024-08-22 11:59:10|179807.4|179717.4|179811.8|179721.8|179811.8|179721.8|179806.7|179716.7|16
1724327960000|2024-08-22 11:59:20|179812.9|179722.9|179815.4|179725.4|179815.4|179725.4|179812.7|179722.7|4
1724327970000|2024-08-22 11:59:30|179815.5|179725.5|179814.9|179724.9|179815.5|179725.5|179814.9|179724.9|2
1724327980000|2024-08-22 11:59:40|179815.5|179725.5|179816|179726|179816.1|179726.1|179812.2|179722.2|10
1724327990000|2024-08-22 11:59:50|179814|179724|179815.9|179725.9|179816.3|179726.3|179814|179724|3
1724328000000|2024-08-22 12:00:00|179817.8|179727.8|179792.2|179702.2|179817.8|179727.8|179786.1|179696.1|22
1724328010000|2024-08-22 12:00:10|179792|179702|179796.5|179706.5|179796.5|179706.5|179789.4|179699.4|22
1724328020000|2024-08-22 12:00:20|179796|179706|179789.2|179699.2|179796.5|179706.5|179785.4|179695.4|11
1724328030000|2024-08-22 12:00:30|179792|179702|179727.6|179637.6|179792|179702|179726|179636|30
1724328040000|2024-08-22 12:00:40|179727.4|179637.4|179738.3|179648.3|179739.5|179649.5|179725.8|179635.8|20
1724328050000|2024-08-22 12:00:50|179739.3|179649.3|179740.7|179650.7|179743.2|179653.2|179739.3|179649.3|14
1724328060000|2024-08-22 12:01:00|179742.8|179652.8|179753.4|179663.4|179756.9|179666.9|179742.8|179652.8|24
1724328070000|2024-08-22 12:01:10|179752|179662|179757.3|179667.3|179760.7|179670.7|179752|179662|19
1724328080000|2024-08-22 12:01:20|179759.4|179669.4|179788.5|179698.5|179788.5|179698.5|179751.7|179661.7|23
1724328090000|2024-08-22 12:01:30|179790.8|179700.8|179796.1|179706.1|179796.1|179706.1|179790.8|179700.8|15
1724328100000|2024-08-22 12:01:40|179797.2|179707.2|179788.4|179698.4|179797.2|179707.2|179779.2|179689.2|19
1724328110000|2024-08-22 12:01:50|179784.8|179694.8|179780.7|179690.7|179784.8|179694.8|179779.6|179689.6|8
1724328120000|2024-08-22 12:02:00|179780.6|179690.6|179766.9|179676.9|179780.6|179690.6|179761.3|179671.3|12
1724328130000|2024-08-22 12:02:10|179766.4|179676.4|179745.2|179655.2|179766.4|179676.4|179741.9|179651.9|21
1724328140000|2024-08-22 12:02:20|179745.1|179655.1|179742|179652|179747.6|179657.6|179739.7|179649.7|20
1724328150000|2024-08-22 12:02:30|179741.9|179651.9|179741.8|179651.8|179741.9|179651.9|179741.8|179651.8|2
1724328160000|2024-08-22 12:02:40|179741.2|179651.2|179736.8|179646.8|179741.2|179651.2|179736.5|179646.5|13
1724328170000|2024-08-22 12:02:50|179738.4|179648.4|179738.1|179648.1|179739.4|179649.4|179737|179647|6
1724328180000|2024-08-22 12:03:00|179736.9|179646.9|179766.6|179676.6|179766.6|179676.6|179733.4|179643.4|15
1724328190000|2024-08-22 12:03:10|179766.5|179676.5|179767.7|179677.7|179768.8|179678.8|179766.3|179676.3|6
1724328200000|2024-08-22 12:03:20|179769.5|179679.5|179765.4|179675.4|179769.5|179679.5|179765.4|179675.4|7
1724328210000|2024-08-22 12:03:30|179766.5|179676.5|179765.9|179675.9|179767.4|179677.4|179762.2|179672.2|20
1724328220000|2024-08-22 12:03:40|179765.4|179675.4|179755.5|179665.5|179765.9|179675.9|179749.7|179659.7|14
1724328230000|2024-08-22 12:03:50|179751.9|179661.9|179751.1|179661.1|179752.3|179662.3|179748|179658|12
1724328240000|2024-08-22 12:04:00|179747.9|179657.9|179751.2|179661.2|179751.2|179661.2|179747.9|179657.9|14
1724328250000|2024-08-22 12:04:10|179748|179658|179747.3|179657.3|179752.3|179662.3|179745.6|179655.6|14
1724328260000|2024-08-22 12:04:20|179746|179656|179745.9|179655.9|179751.2|179661.2|179745.9|179655.9|8
1724328270000|2024-08-22 12:04:30|179746|179656|179746.3|179656.3|179747.5|179657.5|179743.7|179653.7|9
1724328280000|2024-08-22 12:04:40|179746|179656|179746.6|179656.6|179749.3|179659.3|179740.6|179650.6|12
1724328290000|2024-08-22 12:04:50|179747.7|179657.7|179790.1|179700.1|179795.1|179705.1|179747.5|179657.5|25
1724328300000|2024-08-22 12:05:00|179790|179700|179749.4|179659.4|179790|179700|179741.7|179651.7|17
1724328310000|2024-08-22 12:05:10|179749.3|179659.3|179750.4|179660.4|179750.5|179660.5|179746|179656|17
1724328320000|2024-08-22 12:05:20|179750.5|179660.5|179748.4|179658.4|179750.5|179660.5|179746.5|179656.5|6
1724328330000|2024-08-22 12:05:30|179749.9|179659.9|179745.6|179655.6|179750.6|179660.6|179745.6|179655.6|14
1724328340000|2024-08-22 12:05:40|179747.2|179657.2|179747.3|179657.3|179748.6|179658.6|179740.9|179650.9|16
1724328350000|2024-08-22 12:05:50|179745.6|179655.6|179747.3|179657.3|179747.6|179657.6|179738.2|179648.2|16
1724328360000|2024-08-22 12:06:00|179745.7|179655.7|179723.8|179633.8|179745.7|179655.7|179722.4|179632.4|10
1724328370000|2024-08-22 12:06:10|179723.7|179633.7|179723.9|179633.9|179724.5|179634.5|179723.6|179633.6|8
1724328380000|2024-08-22 12:06:20|179723.8|179633.8|179722.6|179632.6|179725.3|179635.3|179722.6|179632.6|7
1724328390000|2024-08-22 12:06:30|179722.8|179632.8|179726.6|179636.6|179726.6|179636.6|179722.8|179632.8|3
1724328400000|2024-08-22 12:06:40|179726.7|179636.7|179724|179634|179729.5|179639.5|179724|179634|10
1724328410000|2024-08-22 12:06:50|179727.8|179637.8|179710.3|179620.3|179728.1|179638.1|179704.8|179614.8|16
1724328420000|2024-08-22 12:07:00|179710.6|179620.6|179722.9|179632.9|179725.3|179635.3|179705.8|179615.8|18
1724328430000|2024-08-22 12:07:10|179724.2|179634.2|179718|179628|179724.2|179634.2|179718|179628|6
1724328440000|2024-08-22 12:07:20|179717.9|179627.9|179727.6|179637.6|179727.6|179637.6|179716.8|179626.8|9
1724328450000|2024-08-22 12:07:30|179723.8|179633.8|179730|179640|179730|179640|179723.8|179633.8|8
1724328460000|2024-08-22 12:07:40|179726|179636|179733.2|179643.2|179734.3|179644.3|179726|179636|10
1724328470000|2024-08-22 12:07:50|179735|179645|179736.9|179646.9|179739.1|179649.1|179732.4|179642.4|5
1724328480000|2024-08-22 12:08:00|179734.3|179644.3|179742.6|179652.6|179742.6|179652.6|179734.3|179644.3|10
1724328490000|2024-08-22 12:08:10|179744.2|179654.2|179745.3|179655.3|179745.3|179655.3|179731.1|179641.1|12
1724328500000|2024-08-22 12:08:20|179744.3|179654.3|179745.8|179655.8|179755.1|179665.1|179742.3|179652.3|8
1724328510000|2024-08-22 12:08:30|179746.4|179656.4|179748.1|179658.1|179749.8|179659.8|179745.4|179655.4|16
1724328520000|2024-08-22 12:08:40|179748.8|179658.8|179770.7|179680.7|179770.7|179680.7|179746|179656|15
1724328530000|2024-08-22 12:08:50|179767.7|179677.7|179770.5|179680.5|179771.9|179681.9|179767.6|179677.6|11
1724328540000|2024-08-22 12:09:00|179771.4|179681.4|179809.3|179719.3|179810.8|179720.8|179771.4|179681.4|11
1724328550000|2024-08-22 12:09:10|179808.8|179718.8|179807.7|179717.7|179813.8|179723.8|179807.7|179717.7|12
1724328560000|2024-08-22 12:09:20|179808.4|179718.4|179826.7|179736.7|179828|179738|179805.5|179715.5|11
1724328570000|2024-08-22 12:09:30|179827.3|179737.3|179885.8|179795.8|179887.2|179797.2|179827.3|179737.3|13
1724328580000|2024-08-22 12:09:40|179884.3|179794.3|179886.7|179796.7|179890.2|179800.2|179884.2|179794.2|15
1724328590000|2024-08-22 12:09:50|179885.3|179795.3|179878.6|179788.6|179901|179811|179872.8|179782.8|16
1724328600000|2024-08-22 12:10:00|179873.4|179783.4|179870.5|179780.5|179875.3|179785.3|179868.6|179778.6|5
1724328610000|2024-08-22 12:10:10|179873.9|179783.9|179872.3|179782.3|179875.6|179785.6|179872.3|179782.3|7
1724328620000|2024-08-22 12:10:20|179871.6|179781.6|179884|179794|179886|179796|179871.6|179781.6|11
1724328630000|2024-08-22 12:10:30|179883.9|179793.9|179908.9|179818.9|179910.9|179820.9|179883.7|179793.7|5
1724328640000|2024-08-22 12:10:40|179909.5|179819.5|179912.1|179822.1|179913.4|179823.4|179909.5|179819.5|16
1724328650000|2024-08-22 12:10:50|179910.8|179820.8|179896.2|179806.2|179912.8|179822.8|179894.2|179804.2|11
1724328660000|2024-08-22 12:11:00|179896.5|179806.5|179884.9|179794.9|179899.8|179809.8|179884.9|179794.9|13
1724328670000|2024-08-22 12:11:10|179886.3|179796.3|179883.9|179793.9|179895|179805|179877.4|179787.4|22
1724328680000|2024-08-22 12:11:20|179882.9|179792.9|179888.9|179798.9|179893.3|179803.3|179877.8|179787.8|15
1724328690000|2024-08-22 12:11:30|179889|179799|179888.6|179798.6|179889.7|179799.7|179888.1|179798.1|8
1724328700000|2024-08-22 12:11:40|179888.4|179798.4|179887.5|179797.5|179889.1|179799.1|179887.2|179797.2|14
1724328710000|2024-08-22 12:11:50|179887.6|179797.6|179891.2|179801.2|179897.2|179807.2|179880.6|179790.6|19
1724328720000|2024-08-22 12:12:00|179890.8|179800.8|179892.8|179802.8|179896.4|179806.4|179885.7|179795.7|24
1724328730000|2024-08-22 12:12:10|179896|179806|179884.1|179794.1|179896|179806|179880.4|179790.4|18
1724328740000|2024-08-22 12:12:20|179884|179794|179883.1|179793.1|179884.5|179794.5|179883.1|179793.1|10
1724328750000|2024-08-22 12:12:30|179882|179792|179879.7|179789.7|179882.5|179792.5|179879.7|179789.7|5
1724328760000|2024-08-22 12:12:40|179880.5|179790.5|179876.2|179786.2|179884.6|179794.6|179876.2|179786.2|12
1724328770000|2024-08-22 12:12:50|179878.1|179788.1|179884.1|179794.1|179884.6|179794.6|179877.7|179787.7|12
1724328780000|2024-08-22 12:13:00|179883.1|179793.1|179886.2|179796.2|179889.3|179799.3|179883.1|179793.1|16
1724328790000|2024-08-22 12:13:10|179885|179795|179886|179796|179886.1|179796.1|179884.1|179794.1|14
1724328800000|2024-08-22 12:13:20|179885.7|179795.7|179885.1|179795.1|179888.9|179798.9|179885.1|179795.1|8
1724328810000|2024-08-22 12:13:30|179885|179795|179888|179798|179894.1|179804.1|179885|179795|8
1724328820000|2024-08-22 12:13:40|179887|179797|179881.5|179791.5|179887|179797|179880.4|179790.4|16
1724328830000|2024-08-22 12:13:50|179880.8|179790.8|179876.6|179786.6|179880.9|179790.9|179876|179786|15
1724328840000|2024-08-22 12:14:00|179876.1|179786.1|179874.5|179784.5|179877.5|179787.5|179874.5|179784.5|7
1724328850000|2024-08-22 12:14:10|179872.6|179782.6|179880.5|179790.5|179882.8|179792.8|179868.3|179778.3|18
1724328860000|2024-08-22 12:14:20|179879.3|179789.3|179882.1|179792.1|179882.1|179792.1|179879.2|179789.2|9
1724328870000|2024-08-22 12:14:30|179882|179792|179884.9|179794.9|179887.9|179797.9|179880.4|179790.4|13
1724328880000|2024-08-22 12:14:40|179883.5|179793.5|179892.7|179802.7|179895.1|179805.1|179882.9|179792.9|11
1724328890000|2024-08-22 12:14:50|179892.5|179802.5|179894|179804|179894|179804|179892.5|179802.5|2
1724328900000|2024-08-22 12:15:00|179893|179803|179898|179808|179898.6|179808.6|179891.5|179801.5|11
1724328910000|2024-08-22 12:15:10|179893.4|179803.4|179900.5|179810.5|179900.5|179810.5|179893.4|179803.4|8
1724328920000|2024-08-22 12:15:20|179895.1|179805.1|179898.7|179808.7|179900|179810|179892.3|179802.3|10
1724328930000|2024-08-22 12:15:30|179897.5|179807.5|179896.6|179806.6|179899.6|179809.6|179896.6|179806.6|7
1724328950000|2024-08-22 12:15:50|179894.2|179804.2|179884.7|179794.7|179896.3|179806.3|179884.7|179794.7|14
1724328960000|2024-08-22 12:16:00|179886.4|179796.4|179886.9|179796.9|179892.5|179802.5|179886.4|179796.4|9
1724328970000|2024-08-22 12:16:10|179886.4|179796.4|179886.4|179796.4|179886.5|179796.5|179886.4|179796.4|3
1724328980000|2024-08-22 12:16:20|179886.2|179796.2|179887.1|179797.1|179888.7|179798.7|179886.2|179796.2|5
1724328990000|2024-08-22 12:16:30|179890.4|179800.4|179894.6|179804.6|179894.6|179804.6|179890.4|179800.4|6
1724329000000|2024-08-22 12:16:40|179894.7|179804.7|179896.4|179806.4|179897.2|179807.2|179894.2|179804.2|6
1724329010000|2024-08-22 12:16:50|179896.7|179806.7|179891.1|179801.1|179896.7|179806.7|179889.8|179799.8|5
1724329020000|2024-08-22 12:17:00|179891.2|179801.2|179872.5|179782.5|179894.4|179804.4|179865.7|179775.7|10
1724329030000|2024-08-22 12:17:10|179873.6|179783.6|179868.2|179778.2|179875.9|179785.9|179867.5|179777.5|9
1724329040000|2024-08-22 12:17:20|179869.2|179779.2|179889.6|179799.6|179889.6|179799.6|179869.2|179779.2|12
1724329050000|2024-08-22 12:17:30|179889.3|179799.3|179954.9|179864.9|179954.9|179864.9|179889.3|179799.3|6
1724329060000|2024-08-22 12:17:40|179954.6|179864.6|179964.2|179874.2|179967.2|179877.2|179952|179862|13
1724329070000|2024-08-22 12:17:50|179961.9|179871.9|179962.7|179872.7|179965|179875|179958.8|179868.8|15
1724329080000|2024-08-22 12:18:00|179961.8|179871.8|179963.6|179873.6|179963.6|179873.6|179961.3|179871.3|5
1724329090000|2024-08-22 12:18:10|179962.5|179872.5|179964.7|179874.7|179967.6|179877.6|179961.7|179871.7|7
1724329100000|2024-08-22 12:18:20|179963.4|179873.4|179964.3|179874.3|179966.5|179876.5|179963.4|179873.4|4
1724329110000|2024-08-22 12:18:30|179964.6|179874.6|179965.4|179875.4|179968|179878|179964.6|179874.6|3
1724329120000|2024-08-22 12:18:40|179970.3|179880.3|179968.1|179878.1|179971|179881|179966.5|179876.5|7
1724329130000|2024-08-22 12:18:50|179971.8|179881.8|179968|179878|179971.8|179881.8|179965.7|179875.7|11
1724329140000|2024-08-22 12:19:00|179967.1|179877.1|179962.4|179872.4|179967.1|179877.1|179961.9|179871.9|7
1724329150000|2024-08-22 12:19:10|179962.1|179872.1|179956.5|179866.5|179962.9|179872.9|179955|179865|14
1724329160000|2024-08-22 12:19:20|179950.7|179860.7|179951.3|179861.3|179952.8|179862.8|179948.1|179858.1|5
1724329170000|2024-08-22 12:19:30|179951.4|179861.4|179951.4|179861.4|179951.4|179861.4|179951.4|179861.4|1
1724329180000|2024-08-22 12:19:40|179951.5|179861.5|179956.8|179866.8|179958.4|179868.4|179951.5|179861.5|8
1724329190000|2024-08-22 12:19:50|179954.3|179864.3|179951.4|179861.4|179956.8|179866.8|179951.4|179861.4|9
1724329200000|2024-08-22 12:20:00|179953.6|179863.6|179953.6|179863.6|179955|179865|179951.3|179861.3|6
1724329210000|2024-08-22 12:20:10|179954|179864|179953.9|179863.9|179954|179864|179950.9|179860.9|12
1724329220000|2024-08-22 12:20:20|179953.8|179863.8|179947.6|179857.6|179953.8|179863.8|179947.3|179857.3|19
1724329230000|2024-08-22 12:20:30|179943.3|179853.3|179941.1|179851.1|179946|179856|179937.5|179847.5|13
1724329240000|2024-08-22 12:20:40|179937.8|179847.8|179944.3|179854.3|179944.3|179854.3|179937.2|179847.2|15
1724329250000|2024-08-22 12:20:50|179945.5|179855.5|179952.9|179862.9|179959.4|179869.4|179945.5|179855.5|22
1724329260000|2024-08-22 12:21:00|179952.6|179862.6|179947.9|179857.9|179952.6|179862.6|179947.9|179857.9|14
1724329270000|2024-08-22 12:21:10|179950.3|179860.3|179948.6|179858.6|179950.7|179860.7|179948.6|179858.6|9
1724329280000|2024-08-22 12:21:20|179948.8|179858.8|179955.1|179865.1|179955.1|179865.1|179948|179858|14
1724329290000|2024-08-22 12:21:30|179956.8|179866.8|179956.3|179866.3|179960.4|179870.4|179954.4|179864.4|10
1724329300000|2024-08-22 12:21:40|179962|179872|179962|179872|179962|179872|179962|179872|1
1724329310000|2024-08-22 12:21:50|179953|179863|179951.3|179861.3|179953.1|179863.1|179951.3|179861.3|6
1724329320000|2024-08-22 12:22:00|179950.2|179860.2|179951.2|179861.2|179951.2|179861.2|179949.8|179859.8|4
1724329330000|2024-08-22 12:22:10|179951.4|179861.4|179945.1|179855.1|179951.4|179861.4|179944.9|179854.9|13
1724329340000|2024-08-22 12:22:20|179952.6|179862.6|179958.1|179868.1|179959.7|179869.7|179952.6|179862.6|7
1724329350000|2024-08-22 12:22:30|179964.6|179874.6|179961|179871|179964.6|179874.6|179958.7|179868.7|5
1724329360000|2024-08-22 12:22:40|179966.5|179876.5|179974.7|179884.7|179975.1|179885.1|179961|179871|13
1724329370000|2024-08-22 12:22:50|179973.7|179883.7|179965.3|179875.3|179975.9|179885.9|179958.7|179868.7|15
1724329380000|2024-08-22 12:23:00|179965.1|179875.1|179975.3|179885.3|179975.3|179885.3|179965.1|179875.1|11
1724329390000|2024-08-22 12:23:10|179971.4|179881.4|180001.3|179911.3|180005|179915|179971.4|179881.4|17
1724329400000|2024-08-22 12:23:20|180001.4|179911.4|180005.1|179915.1|180005.4|179915.4|180000.5|179910.5|12
1724329410000|2024-08-22 12:23:30|180006.1|179916.1|180007.1|179917.1|180007.3|179917.3|180006.1|179916.1|7
1724329420000|2024-08-22 12:23:40|180007|179917|180000.8|179910.8|180007|179917|179999.4|179909.4|11
1724329430000|2024-08-22 12:23:50|180000.6|179910.6|179995.6|179905.6|180001.6|179911.6|179994.7|179904.7|18
1724329440000|2024-08-22 12:24:00|179995.5|179905.5|179994|179904|179995.6|179905.6|179993.2|179903.2|11
1724329450000|2024-08-22 12:24:10|179995.6|179905.6|180000.1|179910.1|180003.3|179913.3|179994|179904|13
1724329460000|2024-08-22 12:24:20|179999.6|179909.6|179977.1|179887.1|180003.6|179913.6|179977.1|179887.1|18
1724329470000|2024-08-22 12:24:30|179977.2|179887.2|179964.6|179874.6|179983.1|179893.1|179964.6|179874.6|23
1724329480000|2024-08-22 12:24:40|179964.2|179874.2|179986|179896|179991|179901|179963.4|179873.4|19
1724329490000|2024-08-22 12:24:50|179985|179895|179990.3|179900.3|179994.1|179904.1|179980.6|179890.6|22
1724329500000|2024-08-22 12:25:00|179992.8|179902.8|179998.5|179908.5|180007.3|179917.3|179992.3|179902.3|23
1724329510000|2024-08-22 12:25:10|179998.3|179908.3|179994.1|179904.1|179998.3|179908.3|179988.5|179898.5|12
1724329520000|2024-08-22 12:25:20|179994|179904|179991.7|179901.7|179994|179904|179991.7|179901.7|6
1724329530000|2024-08-22 12:25:30|179991.6|179901.6|179991.7|179901.7|179991.7|179901.7|179991.3|179901.3|3
1724329540000|2024-08-22 12:25:40|179991.6|179901.6|179989.5|179899.5|179992.8|179902.8|179989.5|179899.5|6
1724329550000|2024-08-22 12:25:50|179990.8|179900.8|179995.3|179905.3|179995.3|179905.3|179990.8|179900.8|3
1724329560000|2024-08-22 12:26:00|179996.1|179906.1|179965.4|179875.4|179996.1|179906.1|179965.4|179875.4|12
1724329570000|2024-08-22 12:26:10|179962.5|179872.5|179959.6|179869.6|179962.5|179872.5|179959.5|179869.5|6
1724329580000|2024-08-22 12:26:20|179959.1|179869.1|179966.7|179876.7|179967.9|179877.9|179959.1|179869.1|18
1724329590000|2024-08-22 12:26:30|179968.2|179878.2|179972.4|179882.4|179972.4|179882.4|179968.2|179878.2|6
1724329600000|2024-08-22 12:26:40|179972.7|179882.7|179998.1|179908.1|179998.1|179908.1|179972.5|179882.5|16
1724329610000|2024-08-22 12:26:50|179998.4|179908.4|180006.9|179916.9|180013.8|179923.8|179998.4|179908.4|12
1724329620000|2024-08-22 12:27:00|180006.1|179916.1|179992.6|179902.6|180006.1|179916.1|179992.6|179902.6|9
1724329630000|2024-08-22 12:27:10|179995.3|179905.3|179995.6|179905.6|179995.6|179905.6|179995.3|179905.3|2
1724329640000|2024-08-22 12:27:20|179993.1|179903.1|179992.6|179902.6|179993.6|179903.6|179992.6|179902.6|5
1724329650000|2024-08-22 12:27:30|179992.4|179902.4|179997.6|179907.6|179997.6|179907.6|179992.4|179902.4|6
1724329660000|2024-08-22 12:27:40|179999.6|179909.6|179995.6|179905.6|180002.5|179912.5|179995.6|179905.6|9
1724329670000|2024-08-22 12:27:50|179997.3|179907.3|179996.2|179906.2|179997.4|179907.4|179996.2|179906.2|4
1724329680000|2024-08-22 12:28:00|179988.5|179898.5|179985.4|179895.4|179988.5|179898.5|179985.4|179895.4|4
1724329690000|2024-08-22 12:28:10|179985.3|179895.3|179971.1|179881.1|179985.3|179895.3|179969.3|179879.3|8
1724329700000|2024-08-22 12:28:20|179968.9|179878.9|179961.3|179871.3|179971.1|179881.1|179961.3|179871.3|5
1724329710000|2024-08-22 12:28:30|179959.9|179869.9|179959.9|179869.9|179959.9|179869.9|179959.9|179869.9|1
1724329720000|2024-08-22 12:28:40|179968.1|179878.1|179970.4|179880.4|179970.4|179880.4|179968.1|179878.1|6
1724329730000|2024-08-22 12:28:50|179962|179872|179962.8|179872.8|179963.3|179873.3|179960.8|179870.8|8
1724329740000|2024-08-22 12:29:00|179965|179875|179993.1|179863.1|179993.8|179880.8|179965|179862.9|7
1724329750000|2024-08-22 12:29:10|179993|179863|179993.5|179863.5|179993.5|179863.5|179992.8|179862.8|6
1724329760000|2024-08-22 12:29:20|179991.9|179861.9|179991.9|179861.9|179992.3|179862.3|179991.8|179861.8|4
1724329770000|2024-08-22 12:29:30|179992.8|179862.8|179992.9|179862.9|179994.9|179864.9|179986.4|179856.4|11
1724329780000|2024-08-22 12:29:40|180001.4|179871.4|179980.6|179850.6|180001.4|179871.4|179980.6|179850.6|4
1724329790000|2024-08-22 12:29:50|179968.8|179838.8|180026.4|179770.6|180026.4|179859.3|179968.8|179770.6|12
1724329800000|2024-08-22 12:30:00|180026.7|179772.3|179929.9|179587.9|180026.7|179772.3|179833.9|179491.9|31
1724329810000|2024-08-22 12:30:10|179941.9|179602.2|179908.7|179608.8|179942.8|179644.2|179908.3|179602.2|24
1724329820000|2024-08-22 12:30:20|179927|179659.5|179931.2|179717.2|179942.6|179738.4|179857.6|179659.5|16
1724329830000|2024-08-22 12:30:30|179907.3|179777.3|179929.5|179799.5|179951.9|179821.9|179900.7|179770.7|23
1724329840000|2024-08-22 12:30:40|179933.9|179803.9|179918.8|179788.8|179933.9|179806.8|179896.8|179776.3|16
1724329850000|2024-08-22 12:30:50|179919.8|179789.8|179921.8|179791.8|179928.7|179819.2|179898.1|179781|24
1724329860000|2024-08-22 12:31:00|179920.8|179790.8|179898|179808|179924.1|179808|179884.6|179761.5|21
1724329870000|2024-08-22 12:31:10|179896.9|179806.9|179893.8|179803.8|179896.9|179806.9|179880.2|179790.2|18
1724329880000|2024-08-22 12:31:20|179893.6|179803.6|179889.6|179799.6|179893.7|179803.7|179889.4|179799.4|6
1724329890000|2024-08-22 12:31:30|179892.3|179802.3|179891.2|179801.2|179898|179808|179880|179790|20
1724329900000|2024-08-22 12:31:40|179893.1|179803.1|179901.5|179771.5|179910.7|179811.3|179889.7|179765.7|27
1724329910000|2024-08-22 12:31:50|179901.9|179771.9|179896.1|179766.1|179902.6|179772.6|179896.1|179766.1|18
1724329920000|2024-08-22 12:32:00|179897.8|179767.8|179900.4|179770.4|179906.7|179776.7|179893.5|179763.5|19
1724329930000|2024-08-22 12:32:10|179899.7|179769.7|179908.9|179778.9|179909.9|179779.9|179897.9|179767.9|20
1724329940000|2024-08-22 12:32:20|179905.9|179775.9|179879.7|179789.7|179910.1|179792.2|179879.7|179774.3|12
1724329950000|2024-08-22 12:32:30|179882.5|179792.5|179882.1|179792.1|179882.6|179792.6|179873.8|179783.8|16
1724329960000|2024-08-22 12:32:40|179881.4|179791.4|179874.5|179784.5|179885.3|179795.3|179873.1|179783.1|21
1724329970000|2024-08-22 12:32:50|179873.5|179783.5|179876.7|179786.7|179879.8|179789.8|179873.5|179783.5|21
1724329980000|2024-08-22 12:33:00|179875.6|179785.6|179869.1|179779.1|179879.2|179789.2|179867.6|179777.6|24
1724329990000|2024-08-22 12:33:10|179869.5|179779.5|179877.3|179787.3|179886.1|179796.1|179866.9|179776.9|19
1724330000000|2024-08-22 12:33:20|179879.2|179789.2|179877.2|179787.2|179881.7|179791.7|179873.3|179783.3|18
1724330010000|2024-08-22 12:33:30|179876.2|179786.2|179880.2|179790.2|179885.9|179795.9|179875.7|179785.7|20
1724330020000|2024-08-22 12:33:40|179880|179790|179883.3|179793.3|179886.1|179796.1|179877.7|179787.7|22
1724330030000|2024-08-22 12:33:50|179883.1|179793.1|179880.4|179790.4|179883.7|179793.7|179836|179746|18
1724330040000|2024-08-22 12:34:00|179885.8|179795.8|179881.2|179791.2|179887.7|179797.7|179878.2|179788.2|17
1724330050000|2024-08-22 12:34:10|179877.1|179787.1|179840.7|179750.7|179877.1|179787.1|179839.2|179749.2|16
1724330060000|2024-08-22 12:34:20|179841.9|179751.9|179891.1|179801.1|179910.2|179820.2|179841.2|179751.2|19
1724330070000|2024-08-22 12:34:30|179896|179806|179899.5|179809.5|179905.4|179815.4|179890.1|179800.1|20
1724330080000|2024-08-22 12:34:40|179886|179796|179866.7|179776.7|179889.2|179799.2|179864.3|179774.3|20
1724330090000|2024-08-22 12:34:50|179867|179777|179866.9|179776.9|179883.1|179793.1|179866.9|179776.9|10
1724330100000|2024-08-22 12:35:00|179868.6|179778.6|179824.5|179734.5|179873.2|179783.2|179822.1|179732.1|16
1724330110000|2024-08-22 12:35:10|179821.1|179731.1|179828.8|179738.8|179834.2|179744.2|179819.3|179729.3|22
1724330120000|2024-08-22 12:35:20|179827|179737|179840.4|179750.4|179840.8|179750.8|179827|179737|17
1724330130000|2024-08-22 12:35:30|179833.7|179743.7|179834.4|179744.4|179840.2|179750.2|179832.7|179742.7|12
1724330140000|2024-08-22 12:35:40|179835.1|179745.1|179824.3|179734.3|179843.8|179753.8|179822.8|179732.8|21
1724330150000|2024-08-22 12:35:50|179832.6|179742.6|179885.4|179795.4|179899.8|179809.8|179832.6|179742.6|24
1724330160000|2024-08-22 12:36:00|179889|179799|179870.1|179780.1|179890.5|179800.5|179865.2|179775.2|19
1724330170000|2024-08-22 12:36:10|179866.2|179776.2|179872.3|179782.3|179885.9|179795.9|179862.2|179772.2|15
1724330180000|2024-08-22 12:36:20|179872.1|179782.1|179850.1|179760.1|179877.1|179787.1|179850.1|179760.1|17
1724330190000|2024-08-22 12:36:30|179849.6|179759.6|179849.7|179759.7|179849.7|179759.7|179846.4|179756.4|5
1724330200000|2024-08-22 12:36:40|179849.8|179759.8|179844.1|179754.1|179849.8|179759.8|179827.9|179737.9|20
1724330210000|2024-08-22 12:36:50|179847.2|179757.2|179858.3|179768.3|179859.5|179769.5|179847.2|179757.2|10
1724330220000|2024-08-22 12:37:00|179859.1|179769.1|179901|179811|179908.1|179818.1|179858.9|179768.9|15
1724330230000|2024-08-22 12:37:10|179904|179814|179908.9|179818.9|179909.4|179819.4|179904|179814|4
1724330240000|2024-08-22 12:37:20|179909.6|179819.6|179910.3|179820.3|179910.3|179820.3|179905.1|179815.1|7
1724330250000|2024-08-22 12:37:30|179910.7|179820.7|179924.5|179834.5|179924.5|179834.5|179910.7|179820.7|4
1724330260000|2024-08-22 12:37:40|179928.5|179838.5|179928.5|179838.5|179928.5|179838.5|179928.5|179838.5|1
1724330270000|2024-08-22 12:37:50|179929.2|179839.2|179930.9|179840.9|179930.9|179840.9|179928.7|179838.7|4
1724330280000|2024-08-22 12:38:00|179938.2|179848.2|179938.5|179848.5|179938.5|179848.5|179938.2|179848.2|2
1724330290000|2024-08-22 12:38:10|179933.1|179843.1|179927.3|179837.3|179933.1|179843.1|179924.1|179834.1|6
1724330300000|2024-08-22 12:38:20|179927.4|179837.4|179927.3|179837.3|179928.2|179838.2|179927.3|179837.3|8
1724330310000|2024-08-22 12:38:30|179927|179837|179927.6|179837.6|179927.8|179837.8|179926.7|179836.7|10
1724330320000|2024-08-22 12:38:40|179928.6|179838.6|179926.3|179836.3|179931.3|179841.3|179922|179832|16
1724330330000|2024-08-22 12:38:50|179923.3|179833.3|179915.3|179825.3|179925.6|179835.6|179912.6|179822.6|18
1724330340000|2024-08-22 12:39:00|179917.2|179827.2|179915.4|179825.4|179917.2|179827.2|179913.9|179823.9|7
1724330350000|2024-08-22 12:39:10|179911.9|179821.9|179884.1|179794.1|179911.9|179821.9|179876.5|179786.5|22
1724330360000|2024-08-22 12:39:20|179885.2|179795.2|179899.8|179809.8|179906.1|179816.1|179884.1|179794.1|21
1724330370000|2024-08-22 12:39:30|179901.5|179811.5|179901.8|179811.8|179901.8|179811.8|179899.7|179809.7|5
1724330380000|2024-08-22 12:39:40|179899.6|179809.6|179900.5|179810.5|179900.5|179810.5|179899.6|179809.6|4
1724330390000|2024-08-22 12:39:50|179900.1|179810.1|179907.9|179817.9|179908|179818|179900.1|179810.1|11
1724330400000|2024-08-22 12:40:00|179905.3|179815.3|179907.1|179817.1|179909.7|179819.7|179905.3|179815.3|12
1724330410000|2024-08-22 12:40:10|179907.9|179817.9|179895.2|179805.2|179908|179818|179894.8|179804.8|19
1724330420000|2024-08-22 12:40:20|179890.7|179800.7|179897.1|179807.1|179897.1|179807.1|179890.7|179800.7|10
1724330430000|2024-08-22 12:40:30|179896.6|179806.6|179895.3|179805.3|179896.6|179806.6|179893.3|179803.3|12
1724330440000|2024-08-22 12:40:40|179895.1|179805.1|179880.8|179790.8|179895.3|179805.3|179875.1|179785.1|11
1724330450000|2024-08-22 12:40:50|179882.1|179792.1|179884.6|179794.6|179886.3|179796.3|179878.2|179788.2|9
1724330460000|2024-08-22 12:41:00|179885.8|179795.8|179850.7|179760.7|179889.4|179799.4|179850.7|179760.7|10
1724330470000|2024-08-22 12:41:10|179853.3|179763.3|179853.6|179763.6|179854.7|179764.7|179850.1|179760.1|5
1724330480000|2024-08-22 12:41:20|179851.8|179761.8|179852.8|179762.8|179857.6|179767.6|179849.9|179759.9|10
1724330490000|2024-08-22 12:41:30|179851.7|179761.7|179854.6|179764.6|179859.1|179769.1|179851.3|179761.3|16
1724330500000|2024-08-22 12:41:40|179855.8|179765.8|179909.8|179819.8|179909.9|179819.9|179853.8|179763.8|20
1724330510000|2024-08-22 12:41:50|179910.7|179820.7|179896.5|179806.5|179911|179821|179896.5|179806.5|19
1724330520000|2024-08-22 12:42:00|179892.7|179802.7|179894.4|179804.4|179897.8|179807.8|179882.6|179792.6|19
1724330530000|2024-08-22 12:42:10|179893.6|179803.6|179880.2|179790.2|179893.6|179803.6|179877.5|179787.5|14
1724330540000|2024-08-22 12:42:20|179883.6|179793.6|179883.8|179793.8|179885.3|179795.3|179880|179790|12
1724330550000|2024-08-22 12:42:30|179883.9|179793.9|179881.1|179791.1|179886|179796|179881.1|179791.1|8
1724330560000|2024-08-22 12:42:40|179883.5|179793.5|179868.7|179778.7|179888.3|179798.3|179866.6|179776.6|18
1724330570000|2024-08-22 12:42:50|179872.2|179782.2|179918.3|179828.3|179919.2|179829.2|179870.1|179780.1|22
1724330580000|2024-08-22 12:43:00|179919.2|179829.2|179917.4|179827.4|179919.2|179829.2|179916.5|179826.5|11
1724330590000|2024-08-22 12:43:10|179917.2|179827.2|179928.7|179838.7|179928.7|179838.7|179916.2|179826.2|10
1724330600000|2024-08-22 12:43:20|179920.6|179830.6|179919.9|179829.9|179926.3|179836.3|179919.9|179829.9|9
1724330610000|2024-08-22 12:43:30|179917.2|179827.2|179922.4|179832.4|179922.4|179832.4|179917.2|179827.2|10
1724330620000|2024-08-22 12:43:40|179923.1|179833.1|179903.6|179813.6|179923.1|179833.1|179899.9|179809.9|15
1724330630000|2024-08-22 12:43:50|179904.6|179814.6|179914|179824|179914|179824|179899.9|179809.9|17
1724330640000|2024-08-22 12:44:00|179906.3|179816.3|179911.5|179821.5|179911.5|179821.5|179906.3|179816.3|19
1724330650000|2024-08-22 12:44:10|179911.7|179821.7|179901.6|179811.6|179911.7|179821.7|179901.6|179811.6|10
1724330660000|2024-08-22 12:44:20|179905.9|179815.9|179896.2|179806.2|179905.9|179815.9|179893.2|179803.2|21
1724330670000|2024-08-22 12:44:30|179892.4|179802.4|179895|179805|179896.3|179806.3|179892.1|179802.1|6
1724330680000|2024-08-22 12:44:40|179893.1|179803.1|179837.1|179747.1|179894.3|179804.3|179831.2|179741.2|16
1724330690000|2024-08-22 12:44:50|179837|179747|179829.6|179739.6|179837|179747|179826.9|179736.9|9
1724330700000|2024-08-22 12:45:00|179830.8|179740.8|179820.5|179730.5|179831.3|179741.3|179817.3|179727.3|11
1724330710000|2024-08-22 12:45:10|179820.3|179730.3|179827.9|179737.9|179828.3|179738.3|179819|179729|10
1724330720000|2024-08-22 12:45:20|179825.7|179735.7|179795.5|179705.5|179825.7|179735.7|179787.1|179697.1|16
1724330730000|2024-08-22 12:45:30|179797.2|179707.2|179799.7|179709.7|179802|179712|179797.2|179707.2|7
1724330740000|2024-08-22 12:45:40|179799|179709|179799.4|179709.4|179800.9|179710.9|179796.4|179706.4|14
1724330750000|2024-08-22 12:45:50|179800.6|179710.6|179791.4|179701.4|179800.6|179710.6|179791|179701|20
1724330760000|2024-08-22 12:46:00|179789.9|179699.9|179790.3|179700.3|179795.2|179705.2|179785.2|179695.2|10
1724330770000|2024-08-22 12:46:10|179787.8|179697.8|179709.8|179619.8|179787.8|179697.8|179709.8|179619.8|19
1724330780000|2024-08-22 12:46:20|179712.1|179622.1|179719.8|179629.8|179719.8|179629.8|179708.6|179618.6|12
1724330790000|2024-08-22 12:46:30|179717.1|179627.1|179720.9|179630.9|179722.8|179632.8|179717.1|179627.1|6
1724330800000|2024-08-22 12:46:40|179720.8|179630.8|179728.3|179638.3|179728.3|179638.3|179720.8|179630.8|7
1724330810000|2024-08-22 12:46:50|179722.9|179632.9|179715.9|179625.9|179724.7|179634.7|179713.7|179623.7|8
1724330820000|2024-08-22 12:47:00|179717.2|179627.2|179725.6|179635.6|179725.6|179635.6|179714.1|179624.1|16
1724330830000|2024-08-22 12:47:10|179723.8|179633.8|179720.4|179630.4|179725.6|179635.6|179715|179625|16
1724330840000|2024-08-22 12:47:20|179718.3|179628.3|179694.5|179604.5|179721|179631|179692.5|179602.5|19
1724330850000|2024-08-22 12:47:30|179695.8|179605.8|179717.4|179627.4|179717.4|179627.4|179694.3|179604.3|15
1724330860000|2024-08-22 12:47:40|179716.2|179626.2|179702.7|179612.7|179716.2|179626.2|179701.8|179611.8|16
1724330870000|2024-08-22 12:47:50|179702.5|179612.5|179703.2|179613.2|179706.7|179616.7|179700.9|179610.9|17
1724330880000|2024-08-22 12:48:00|179703.8|179613.8|179721.7|179631.7|179723.5|179633.5|179701.6|179611.6|13
1724330890000|2024-08-22 12:48:10|179722.8|179632.8|179717.8|179627.8|179723|179633|179706.3|179616.3|13
1724330900000|2024-08-22 12:48:20|179709.6|179619.6|179713.4|179623.4|179716.7|179626.7|179707.3|179617.3|13
1724330910000|2024-08-22 12:48:30|179720.7|179630.7|179717.5|179627.5|179720.7|179630.7|179707|179617|13
1724330920000|2024-08-22 12:48:40|179714.2|179624.2|179658|179568|179714.2|179624.2|179653|179563|11
1724330930000|2024-08-22 12:48:50|179655.5|179565.5|179640|179550|179655.6|179565.6|179637.3|179547.3|11
1724330940000|2024-08-22 12:49:00|179642|179552|179646.4|179556.4|179646.4|179556.4|179637.9|179547.9|14
1724330950000|2024-08-22 12:49:10|179646|179556|179638.3|179548.3|179646|179556|179638.3|179548.3|8
1724330960000|2024-08-22 12:49:20|179641.9|179551.9|179653.9|179563.9|179653.9|179563.9|179641.9|179551.9|9
1724330970000|2024-08-22 12:49:30|179652.3|179562.3|179652.6|179562.6|179652.6|179562.6|179652.3|179562.3|2
1724330980000|2024-08-22 12:49:40|179653.1|179563.1|179642.9|179552.9|179653.9|179563.9|179642.9|179552.9|15
1724330990000|2024-08-22 12:49:50|179645|179555|179632.6|179542.6|179646.1|179556.1|179632.6|179542.6|12
1724331000000|2024-08-22 12:50:00|179630.8|179540.8|179626.7|179536.7|179630.8|179540.8|179626|179536|11
1724331010000|2024-08-22 12:50:10|179599.1|179509.1|179596.3|179506.3|179600.6|179510.6|179574.4|179484.4|14
1724331020000|2024-08-22 12:50:20|179595.9|179505.9|179561.1|179471.1|179595.9|179505.9|179549.4|179459.4|17
1724331030000|2024-08-22 12:50:30|179562.8|179472.8|179550.7|179460.7|179562.8|179472.8|179548.8|179458.8|16
1724331040000|2024-08-22 12:50:40|179550.1|179460.1|179547.4|179457.4|179552.7|179462.7|179546.3|179456.3|16
1724331050000|2024-08-22 12:50:50|179547.1|179457.1|179537|179447|179547.1|179457.1|179529.2|179439.2|13
1724331060000|2024-08-22 12:51:00|179536|179446|179542|179452|179550.3|179460.3|179524.3|179434.3|22
1724331070000|2024-08-22 12:51:10|179542.6|179452.6|179548.7|179458.7|179553.2|179463.2|179542.6|179452.6|12
1724331080000|2024-08-22 12:51:20|179548.9|179458.9|179548.6|179458.6|179558.2|179468.2|179547.4|179457.4|15
1724331090000|2024-08-22 12:51:30|179548.5|179458.5|179558.2|179468.2|179558.2|179468.2|179547|179457|8
1724331100000|2024-08-22 12:51:40|179561.8|179471.8|179563.1|179473.1|179564|179474|179552.7|179462.7|7
1724331110000|2024-08-22 12:51:50|179564.9|179474.9|179560.8|179470.8|179565.1|179475.1|179557.8|179467.8|7
1724331120000|2024-08-22 12:52:00|179562.1|179472.1|179530.8|179440.8|179567|179477|179528.4|179438.4|18
1724331130000|2024-08-22 12:52:10|179532.5|179442.5|179533.2|179443.2|179538.1|179448.1|179526.6|179436.6|20
1724331140000|2024-08-22 12:52:20|179535.9|179445.9|179538.9|179448.9|179540.3|179450.3|179532.3|179442.3|11
1724331150000|2024-08-22 12:52:30|179537.7|179447.7|179543|179453|179543.5|179453.5|179533.3|179443.3|17
1724331160000|2024-08-22 12:52:40|179542.9|179452.9|179509.7|179419.7|179542.9|179452.9|179506.2|179416.2|12
1724331170000|2024-08-22 12:52:50|179511.4|179421.4|179475.4|179385.4|179512.3|179422.3|179471.8|179381.8|25
1724331180000|2024-08-22 12:53:00|179475.5|179385.5|179450.9|179360.9|179478.1|179388.1|179449.9|179359.9|26
1724331190000|2024-08-22 12:53:10|179448.3|179358.3|179431.3|179341.3|179448.3|179358.3|179430.4|179340.4|25
1724331200000|2024-08-22 12:53:20|179438.7|179348.7|179455.7|179365.7|179455.7|179365.7|179431.9|179341.9|20
1724331210000|2024-08-22 12:53:30|179457.7|179367.7|179453.3|179363.3|179460.3|179370.3|179451.3|179361.3|25
1724331220000|2024-08-22 12:53:40|179456.6|179366.6|179478.1|179388.1|179484.1|179394.1|179453.3|179363.3|25
1724331230000|2024-08-22 12:53:50|179478.6|179388.6|179474.3|179384.3|179478.6|179388.6|179470|179380|21
1724331240000|2024-08-22 12:54:00|179475.3|179385.3|179490.5|179400.5|179499.2|179409.2|179475.3|179385.3|25
1724331250000|2024-08-22 12:54:10|179489.7|179399.7|179486.2|179396.2|179491|179401|179424.7|179334.7|20
1724331260000|2024-08-22 12:54:20|179486.7|179396.7|179468|179378|179487.6|179397.6|179462.3|179372.3|17
1724331270000|2024-08-22 12:54:30|179466.9|179376.9|179452.7|179362.7|179468.2|179378.2|179452.7|179362.7|24
1724331280000|2024-08-22 12:54:40|179447.4|179357.4|179398.1|179308.1|179449.2|179359.2|179393.7|179303.7|15
1724331290000|2024-08-22 12:54:50|179399.3|179309.3|179418.7|179328.7|179430.3|179340.3|179399.3|179309.3|13
1724331300000|2024-08-22 12:55:00|179420.4|179330.4|179413.8|179323.8|179427.1|179337.1|179410.3|179320.3|18
1724331310000|2024-08-22 12:55:10|179415.5|179325.5|179411.4|179321.4|179415.5|179325.5|179411.2|179321.2|11
1724331320000|2024-08-22 12:55:20|179413.3|179323.3|179416.8|179326.8|179416.8|179326.8|179413.3|179323.3|9
1724331330000|2024-08-22 12:55:30|179414.6|179324.6|179417.9|179327.9|179420.9|179330.9|179413.7|179323.7|7
1724331340000|2024-08-22 12:55:40|179419.3|179329.3|179449.1|179359.1|179453.6|179363.6|179419.3|179329.3|10
1724331350000|2024-08-22 12:55:50|179449.3|179359.3|179448.7|179358.7|179451.5|179361.5|179448.7|179358.7|4
1724331360000|2024-08-22 12:56:00|179448.4|179358.4|179468.9|179378.9|179469.6|179379.6|179443.8|179353.8|18
1724331370000|2024-08-22 12:56:10|179465.5|179375.5|179466|179376|179469.9|179379.9|179457.9|179367.9|19
1724331380000|2024-08-22 12:56:20|179467.6|179377.6|179473.8|179383.8|179476.7|179386.7|179467.4|179377.4|16
1724331390000|2024-08-22 12:56:30|179476.7|179386.7|179492.3|179402.3|179494.9|179404.9|179474.1|179384.1|12
1724331400000|2024-08-22 12:56:40|179491|179401|179450.7|179360.7|179494.1|179404.1|179450.7|179360.7|23
1724331410000|2024-08-22 12:56:50|179439.4|179349.4|179453.1|179363.1|179454.4|179364.4|179439.4|179349.4|18
1724331420000|2024-08-22 12:57:00|179451.2|179361.2|179443|179353|179457.9|179367.9|179443|179353|17
1724331430000|2024-08-22 12:57:10|179440.6|179350.6|179440.5|179350.5|179444.2|179354.2|179438.2|179348.2|20
1724331440000|2024-08-22 12:57:20|179438.1|179348.1|179405.9|179315.9|179440.9|179350.9|179405.9|179315.9|19
1724331450000|2024-08-22 12:57:30|179408.6|179318.6|179404.9|179314.9|179414.3|179324.3|179402.4|179312.4|12
1724331460000|2024-08-22 12:57:40|179400.8|179310.8|179403.8|179313.8|179407|179317|179396.7|179306.7|13
1724331470000|2024-08-22 12:57:50|179401.8|179311.8|179415.6|179325.6|179416.4|179326.4|179401.8|179311.8|14
1724331480000|2024-08-22 12:58:00|179417.1|179327.1|179403.3|179313.3|179421.7|179331.7|179401.3|179311.3|14
1724331490000|2024-08-22 12:58:10|179405.1|179315.1|179399.5|179309.5|179406.2|179316.2|179397.9|179307.9|13
1724331500000|2024-08-22 12:58:20|179399.7|179309.7|179395.5|179305.5|179404.6|179314.6|179395.5|179305.5|17
1724331510000|2024-08-22 12:58:30|179396.4|179306.4|179404|179314|179407.5|179317.5|179396.4|179306.4|12
1724331520000|2024-08-22 12:58:40|179402.4|179312.4|179415.8|179325.8|179417.6|179327.6|179397.3|179307.3|21
1724331530000|2024-08-22 12:58:50|179412.9|179322.9|179414.1|179324.1|179419.6|179329.6|179410.9|179320.9|14
1724331540000|2024-08-22 12:59:00|179438.5|179348.5|179496|179406|179502|179412|179438.5|179348.5|19
1724331550000|2024-08-22 12:59:10|179495.6|179405.6|179476|179386|179495.6|179405.6|179471.2|179381.2|18
1724331560000|2024-08-22 12:59:20|179470.9|179380.9|179396.8|179306.8|179482.4|179392.4|179396.8|179306.8|23
1724331570000|2024-08-22 12:59:30|179396.3|179306.3|179313.5|179223.5|179396.3|179306.3|179308.3|179218.3|20
1724331580000|2024-08-22 12:59:40|179315.2|179225.2|179345.4|179255.4|179345.4|179255.4|179307.2|179217.2|28
1724331590000|2024-08-22 12:59:50|179344.7|179254.7|179305.7|179215.7|179357.5|179267.5|179305.7|179215.7|23
1724331600000|2024-08-22 13:00:00|179305.5|179215.5|179264.3|179174.3|179309|179219|179264.3|179174.3|24
1724331610000|2024-08-22 13:00:10|179262.7|179172.7|179324.7|179234.7|179339.4|179249.4|179262.7|179172.7|22
1724331620000|2024-08-22 13:00:20|179328.7|179238.7|179364.7|179274.7|179365.9|179275.9|179324.3|179234.3|22
1724331630000|2024-08-22 13:00:30|179359.9|179269.9|179403.7|179313.7|179403.7|179313.7|179334.5|179244.5|32
1724331640000|2024-08-22 13:00:40|179412.4|179322.4|179426.1|179336.1|179444.2|179354.2|179408.9|179318.9|29
1724331650000|2024-08-22 13:00:50|179419.4|179329.4|179405.9|179315.9|179422.6|179332.6|179405.9|179315.9|12
1724331660000|2024-08-22 13:01:00|179405.6|179315.6|179405.1|179315.1|179408.2|179318.2|179391.8|179301.8|12
1724331670000|2024-08-22 13:01:10|179404.7|179314.7|179421.8|179331.8|179422.6|179332.6|179404.7|179314.7|16
1724331680000|2024-08-22 13:01:20|179419.7|179329.7|179424.5|179334.5|179427.5|179337.5|179414.2|179324.2|17
1724331690000|2024-08-22 13:01:30|179424|179334|179409.4|179319.4|179425.1|179335.1|179409.4|179319.4|22
1724331700000|2024-08-22 13:01:40|179409.8|179319.8|179406.9|179316.9|179413.1|179323.1|179400.8|179310.8|19
1724331710000|2024-08-22 13:01:50|179407|179317|179396.6|179306.6|179411.8|179321.8|179396.6|179306.6|15
1724331720000|2024-08-22 13:02:00|179399.4|179309.4|179405.5|179315.5|179408.5|179318.5|179396.6|179306.6|20
1724331730000|2024-08-22 13:02:10|179402.5|179312.5|179391.9|179301.9|179402.5|179312.5|179383.6|179293.6|26
1724331740000|2024-08-22 13:02:20|179394.7|179304.7|179388.6|179298.6|179397.6|179307.6|179384.1|179294.1|15
1724331750000|2024-08-22 13:02:30|179387.8|179297.8|179393.3|179303.3|179399.5|179309.5|179387.1|179297.1|12
1724331760000|2024-08-22 13:02:40|179393.4|179303.4|179389.6|179299.6|179393.4|179303.4|179385.9|179295.9|4
1724331770000|2024-08-22 13:02:50|179391.1|179301.1|179399.7|179309.7|179402.1|179312.1|179391.1|179301.1|13
1724331780000|2024-08-22 13:03:00|179400.5|179310.5|179394.3|179304.3|179402.2|179312.2|179392.3|179302.3|16
1724331790000|2024-08-22 13:03:10|179394.8|179304.8|179385.3|179295.3|179394.8|179304.8|179382.7|179292.7|11
1724331800000|2024-08-22 13:03:20|179386.6|179296.6|179386.1|179296.1|179387|179297|179383.4|179293.4|12
1724331810000|2024-08-22 13:03:30|179387.8|179297.8|179390.4|179300.4|179391.1|179301.1|179386.1|179296.1|11
1724331820000|2024-08-22 13:03:40|179393.4|179303.4|179393.6|179303.6|179399.7|179309.7|179391.2|179301.2|19
1724331830000|2024-08-22 13:03:50|179389|179299|179391.2|179301.2|179394|179304|179386.3|179296.3|16
1724331840000|2024-08-22 13:04:00|179393.5|179303.5|179398.4|179308.4|179413.9|179323.9|179393.5|179303.5|17
1724331850000|2024-08-22 13:04:10|179401|179311|179396.9|179306.9|179404.3|179314.3|179396.9|179306.9|11
1724331860000|2024-08-22 13:04:20|179400|179310|179400|179310|179400.8|179310.8|179394.8|179304.8|13
1724331870000|2024-08-22 13:04:30|179404.3|179314.3|179424.8|179334.8|179430|179340|179404.3|179314.3|19
1724331880000|2024-08-22 13:04:40|179422.7|179332.7|179409.1|179319.1|179422.7|179332.7|179407.1|179317.1|11
1724331890000|2024-08-22 13:04:50|179407.1|179317.1|179388.8|179298.8|179407.1|179317.1|179387.9|179297.9|14
1724331900000|2024-08-22 13:05:00|179388.1|179298.1|179389.7|179299.7|179392.3|179302.3|179388.1|179298.1|7
1724331910000|2024-08-22 13:05:10|179395.1|179305.1|179422.3|179332.3|179422.3|179332.3|179395.1|179305.1|19
1724331920000|2024-08-22 13:05:20|179420.3|179330.3|179403.6|179313.6|179423.2|179333.2|179400|179310|20
1724331930000|2024-08-22 13:05:30|179403.3|179313.3|179427.4|179337.4|179427.4|179337.4|179403.3|179313.3|23
1724331940000|2024-08-22 13:05:40|179424.1|179334.1|179434.8|179344.8|179436.9|179346.9|179424.1|179334.1|13
1724331950000|2024-08-22 13:05:50|179432.3|179342.3|179432.9|179342.9|179434.8|179344.8|179426.7|179336.7|12
1724331960000|2024-08-22 13:06:00|179432.5|179342.5|179427.4|179337.4|179433|179343|179418.1|179328.1|12
1724331970000|2024-08-22 13:06:10|179431.1|179341.1|179427.4|179337.4|179431.8|179341.8|179427.4|179337.4|6
1724331980000|2024-08-22 13:06:20|179431.4|179341.4|179486.1|179396.1|179492.3|179402.3|179428.2|179338.2|21
1724331990000|2024-08-22 13:06:30|179484.7|179394.7|179471.1|179381.1|179484.7|179394.7|179470.7|179380.7|9
1724332000000|2024-08-22 13:06:40|179474|179384|179468.1|179378.1|179474|179384|179459.4|179369.4|8
1724332010000|2024-08-22 13:06:50|179468.5|179378.5|179459.5|179369.5|179476|179386|179459.5|179369.5|14
1724332020000|2024-08-22 13:07:00|179457.8|179367.8|179427.8|179337.8|179465.4|179375.4|179419.2|179329.2|19
1724332030000|2024-08-22 13:07:10|179426.3|179336.3|179403.9|179313.9|179426.3|179336.3|179389.8|179299.8|18
1724332040000|2024-08-22 13:07:20|179402.9|179312.9|179398.8|179308.8|179405.8|179315.8|179392.8|179302.8|12
1724332050000|2024-08-22 13:07:30|179402.2|179312.2|179449|179359|179449|179359|179402.2|179312.2|16
1724332060000|2024-08-22 13:07:40|179449.1|179359.1|179466.1|179376.1|179466.1|179376.1|179449.1|179359.1|12
1724332070000|2024-08-22 13:07:50|179466|179376|179464.4|179374.4|179466|179376|179462.1|179372.1|11
1724332080000|2024-08-22 13:08:00|179466.8|179376.8|179473.7|179383.7|179475.8|179385.8|179463.5|179373.5|16
1724332090000|2024-08-22 13:08:10|179473.3|179383.3|179485.9|179395.9|179485.9|179395.9|179473.3|179383.3|12
1724332100000|2024-08-22 13:08:20|179484.1|179394.1|179480.8|179390.8|179493.5|179403.5|179476.8|179386.8|16
1724332110000|2024-08-22 13:08:30|179482.1|179392.1|179492.6|179402.6|179494.4|179404.4|179479.1|179389.1|12
1724332120000|2024-08-22 13:08:40|179490.7|179400.7|179478.2|179388.2|179490.7|179400.7|179476.9|179386.9|13
1724332130000|2024-08-22 13:08:50|179479.8|179389.8|179483|179393|179490|179400|179479.8|179389.8|7
1724332140000|2024-08-22 13:09:00|179478.6|179388.6|179480.1|179390.1|179487.9|179397.9|179476|179386|18
1724332150000|2024-08-22 13:09:10|179481.1|179391.1|179474.3|179384.3|179481.1|179391.1|179474.3|179384.3|7
1724332160000|2024-08-22 13:09:20|179473|179383|179469.8|179379.8|179474.9|179384.9|179468.6|179378.6|17
1724332170000|2024-08-22 13:09:30|179470.8|179380.8|179471.8|179381.8|179471.8|179381.8|179470.4|179380.4|11
1724332180000|2024-08-22 13:09:40|179471|179381|179417.1|179327.1|179471|179381|179405.9|179315.9|11
1724332190000|2024-08-22 13:09:50|179415.6|179325.6|179435.4|179345.4|179435.4|179345.4|179415.6|179325.6|12
1724332200000|2024-08-22 13:10:00|179433.8|179343.8|179435|179345|179436.8|179346.8|179433.2|179343.2|7
1724332210000|2024-08-22 13:10:10|179433.2|179343.2|179435|179345|179437.7|179347.7|179431.4|179341.4|15
1724332220000|2024-08-22 13:10:20|179435.9|179345.9|179452.4|179362.4|179452.4|179362.4|179435.9|179345.9|19
1724332230000|2024-08-22 13:10:30|179456|179366|179454.9|179364.9|179491.1|179401.1|179454.9|179364.9|16
1724332240000|2024-08-22 13:10:40|179455.8|179365.8|179441.5|179351.5|179460|179370|179437.3|179347.3|18
1724332250000|2024-08-22 13:10:50|179441.9|179351.9|179442.2|179352.2|179448.1|179358.1|179441|179351|14
1724332260000|2024-08-22 13:11:00|179440.4|179350.4|179452.9|179362.9|179454.8|179364.8|179438.3|179348.3|15
1724332270000|2024-08-22 13:11:10|179451.3|179361.3|179453.6|179363.6|179476.5|179386.5|179450.9|179360.9|12
1724332280000|2024-08-22 13:11:20|179454.7|179364.7|179473.5|179383.5|179480.2|179390.2|179453.9|179363.9|11
1724332290000|2024-08-22 13:11:30|179473.7|179383.7|179483.7|179393.7|179483.7|179393.7|179471.3|179381.3|13
1724332300000|2024-08-22 13:11:40|179482.3|179392.3|179484.6|179394.6|179488.5|179398.5|179482.2|179392.2|12
1724332310000|2024-08-22 13:11:50|179484|179394|179517.9|179427.9|179519.3|179429.3|179484|179394|18
1724332320000|2024-08-22 13:12:00|179518.5|179428.5|179518|179428|179520|179430|179516.6|179426.6|14
1724332330000|2024-08-22 13:12:10|179519.5|179429.5|179516.8|179426.8|179519.5|179429.5|179512.3|179422.3|9
1724332340000|2024-08-22 13:12:20|179515.7|179425.7|179500.2|179410.2|179515.7|179425.7|179496.4|179406.4|12
1724332350000|2024-08-22 13:12:30|179500.8|179410.8|179498|179408|179500.9|179410.9|179497.9|179407.9|8
1724332360000|2024-08-22 13:12:40|179499.8|179409.8|179508.6|179418.6|179508.7|179418.7|179499|179409|12
1724332370000|2024-08-22 13:12:50|179508.8|179418.8|179511.3|179421.3|179513.4|179423.4|179508.6|179418.6|6
1724332380000|2024-08-22 13:13:00|179509.8|179419.8|179504.1|179414.1|179509.8|179419.8|179501.3|179411.3|9
1724332390000|2024-08-22 13:13:10|179503.9|179413.9|179494.6|179404.6|179503.9|179413.9|179489.3|179399.3|11
1724332400000|2024-08-22 13:13:20|179495.6|179405.6|179517|179427|179517|179427|179492.8|179402.8|16
1724332410000|2024-08-22 13:13:30|179517.6|179427.6|179522|179432|179522.7|179432.7|179517.6|179427.6|5
1724332420000|2024-08-22 13:13:40|179523.5|179433.5|179522.2|179432.2|179523.5|179433.5|179522|179432|3
1724332430000|2024-08-22 13:13:50|179522.3|179432.3|179521.9|179431.9|179522.6|179432.6|179521|179431|6
1724332440000|2024-08-22 13:14:00|179523.4|179433.4|179529.4|179439.4|179530.9|179440.9|179523.4|179433.4|4
1724332450000|2024-08-22 13:14:10|179531.3|179441.3|179587.8|179497.8|179587.8|179497.8|179531.3|179441.3|10
1724332460000|2024-08-22 13:14:20|179587.6|179497.6|179586.1|179496.1|179591.3|179501.3|179585.2|179495.2|9
1724332470000|2024-08-22 13:14:30|179585.8|179495.8|179594.9|179504.9|179594.9|179504.9|179585.8|179495.8|12
1724332480000|2024-08-22 13:14:40|179577.4|179487.4|179595.2|179505.2|179595.2|179505.2|179577.4|179487.4|12
1724332490000|2024-08-22 13:14:50|179592.2|179502.2|179595.9|179505.9|179598.6|179508.6|179592.2|179502.2|10
1724332500000|2024-08-22 13:15:00|179596.4|179506.4|179585.1|179495.1|179596.9|179506.9|179578.8|179488.8|12
1724332510000|2024-08-22 13:15:10|179582.9|179492.9|179595.5|179505.5|179599.7|179509.7|179574.6|179484.6|14
1724332520000|2024-08-22 13:15:20|179597.2|179507.2|179605.6|179515.6|179621.8|179531.8|179597.2|179507.2|13
1724332530000|2024-08-22 13:15:30|179606.6|179516.6|179620.8|179530.8|179620.8|179530.8|179600.8|179510.8|16
1724332540000|2024-08-22 13:15:40|179624.7|179534.7|179627.9|179537.9|179630.7|179540.7|179624.7|179534.7|11
1724332550000|2024-08-22 13:15:50|179629.1|179539.1|179620.1|179530.1|179629.1|179539.1|179614|179524|18
1724332560000|2024-08-22 13:16:00|179619.5|179529.5|179594|179504|179619.5|179529.5|179594|179504|13
1724332570000|2024-08-22 13:16:10|179592.1|179502.1|179594.1|179504.1|179594.7|179504.7|179590.8|179500.8|15
1724332580000|2024-08-22 13:16:20|179593.4|179503.4|179593.9|179503.9|179594|179504|179591.9|179501.9|6
1724332590000|2024-08-22 13:16:30|179594.8|179504.8|179593.4|179503.4|179596.1|179506.1|179593.2|179503.2|13
1724332600000|2024-08-22 13:16:40|179591.8|179501.8|179592|179502|179593.9|179503.9|179591.1|179501.1|10
1724332610000|2024-08-22 13:16:50|179589.4|179499.4|179648|179558|179650.9|179560.9|179584.7|179494.7|15
1724332620000|2024-08-22 13:17:00|179648.9|179558.9|179658|179568|179663.8|179573.8|179648.9|179558.9|7
1724332630000|2024-08-22 13:17:10|179659|179569|179682.9|179592.9|179707.9|179617.9|179659|179569|16
1724332640000|2024-08-22 13:17:20|179682.7|179592.7|179690|179600|179690|179600|179682.3|179592.3|10
1724332650000|2024-08-22 13:17:30|179690.1|179600.1|179688|179598|179692|179602|179687.8|179597.8|7
1724332660000|2024-08-22 13:17:40|179687.5|179597.5|179731.6|179641.6|179737.9|179647.9|179685.2|179595.2|18
1724332670000|2024-08-22 13:17:50|179741.8|179651.8|179749.4|179659.4|179758.2|179668.2|179738.4|179648.4|18
1724332680000|2024-08-22 13:18:00|179755.4|179665.4|179747.2|179657.2|179755.4|179665.4|179744.1|179654.1|21
1724332690000|2024-08-22 13:18:10|179747.3|179657.3|179748|179658|179748.5|179658.5|179735.8|179645.8|16
1724332700000|2024-08-22 13:18:20|179748.6|179658.6|179746.8|179656.8|179748.6|179658.6|179736.1|179646.1|15
1724332710000|2024-08-22 13:18:30|179752.7|179662.7|179743.6|179653.6|179763.2|179673.2|179743.6|179653.6|26
1724332720000|2024-08-22 13:18:40|179744.5|179654.5|179732|179642|179744.5|179654.5|179725.3|179635.3|26
1724332730000|2024-08-22 13:18:50|179732.2|179642.2|179715.7|179625.7|179732.2|179642.2|179715.2|179625.2|14
1724332740000|2024-08-22 13:19:00|179713.7|179623.7|179686.6|179596.6|179713.7|179623.7|179678|179588|25
1724332750000|2024-08-22 13:19:10|179688.7|179598.7|179719.3|179629.3|179722|179632|179685.6|179595.6|13
1724332760000|2024-08-22 13:19:20|179720|179630|179694.6|179604.6|179723.6|179633.6|179688.6|179598.6|13
1724332770000|2024-08-22 13:19:30|179694.5|179604.5|179678.7|179588.7|179695.5|179605.5|179674.1|179584.1|19
1724332780000|2024-08-22 13:19:40|179675.9|179585.9|179680|179590|179683.2|179593.2|179675|179585|10
1724332790000|2024-08-22 13:19:50|179680.4|179590.4|179688.8|179598.8|179699.8|179609.8|179680.3|179590.3|10
1724332800000|2024-08-22 13:20:00|179690.4|179600.4|179681.7|179591.7|179690.5|179600.5|179681.7|179591.7|12
1724332810000|2024-08-22 13:20:10|179682.6|179592.6|179617.4|179527.4|179683.8|179593.8|179614.3|179524.3|19
1724332820000|2024-08-22 13:20:20|179613.1|179523.1|179614.6|179524.6|179615|179525|179612.5|179522.5|12
1724332830000|2024-08-22 13:20:30|179613.3|179523.3|179617.8|179527.8|179620.1|179530.1|179613.1|179523.1|11
1724332840000|2024-08-22 13:20:40|179616.6|179526.6|179620.2|179530.2|179620.2|179530.2|179616.6|179526.6|6
1724332850000|2024-08-22 13:20:50|179621.2|179531.2|179666.7|179576.7|179666.9|179576.9|179621.2|179531.2|16
1724332860000|2024-08-22 13:21:00|179666|179576|179702.8|179612.8|179704.2|179614.2|179664.3|179574.3|20
1724332870000|2024-08-22 13:21:10|179702.3|179612.3|179702.2|179612.2|179710.5|179620.5|179701.1|179611.1|18
1724332880000|2024-08-22 13:21:20|179699.8|179609.8|179696.7|179606.7|179711.1|179621.1|179694.2|179604.2|21
1724332890000|2024-08-22 13:21:30|179698.3|179608.3|179717.9|179627.9|179722.8|179632.8|179698.3|179608.3|15
1724332900000|2024-08-22 13:21:40|179712|179622|179708.2|179618.2|179720.7|179630.7|179701.5|179611.5|17
1724332910000|2024-08-22 13:21:50|179707.4|179617.4|179720.4|179630.4|179721.2|179631.2|179707.4|179617.4|21
1724332920000|2024-08-22 13:22:00|179719.9|179629.9|179697.7|179607.7|179724|179634|179692.7|179602.7|17
1724332930000|2024-08-22 13:22:10|179697.3|179607.3|179686.1|179596.1|179697.3|179607.3|179680.2|179590.2|27
1724332940000|2024-08-22 13:22:20|179686.4|179596.4|179683.8|179593.8|179686.5|179596.5|179681.2|179591.2|8
1724332950000|2024-08-22 13:22:30|179673.4|179583.4|179675.9|179585.9|179677.7|179587.7|179673.4|179583.4|19
1724332960000|2024-08-22 13:22:40|179676|179586|179675.1|179585.1|179679|179589|179674|179584|19
1724332970000|2024-08-22 13:22:50|179675.2|179585.2|179669.7|179579.7|179675.2|179585.2|179668.4|179578.4|16
1724332980000|2024-08-22 13:23:00|179666|179576|179669.1|179579.1|179671.7|179581.7|179665.5|179575.5|15
1724332990000|2024-08-22 13:23:10|179670.2|179580.2|179670.5|179580.5|179670.5|179580.5|179669.2|179579.2|7
1724333000000|2024-08-22 13:23:20|179669.6|179579.6|179669.2|179579.2|179669.6|179579.6|179668.1|179578.1|8
1724333010000|2024-08-22 13:23:30|179670|179580|179669.5|179579.5|179671.4|179581.4|179668.2|179578.2|17
1724333020000|2024-08-22 13:23:40|179670.6|179580.6|179668.9|179578.9|179671.5|179581.5|179668.9|179578.9|13
1724333030000|2024-08-22 13:23:50|179669.2|179579.2|179663.1|179573.1|179669.2|179579.2|179663.1|179573.1|11
1724333040000|2024-08-22 13:24:00|179664.3|179574.3|179582.1|179492.1|179666|179576|179574.3|179484.3|25
1724333050000|2024-08-22 13:24:10|179583.3|179493.3|179584|179494|179586.9|179496.9|179574.3|179484.3|26
1724333060000|2024-08-22 13:24:20|179592.1|179502.1|179594.8|179504.8|179599.3|179509.3|179592.1|179502.1|12
1724333070000|2024-08-22 13:24:30|179622.6|179532.6|179632.9|179542.9|179633.8|179543.8|179620|179530|23
1724333080000|2024-08-22 13:24:40|179632.1|179542.1|179621|179531|179633.2|179543.2|179620.6|179530.6|14
1724333090000|2024-08-22 13:24:50|179621.2|179531.2|179575.3|179485.3|179621.2|179531.2|179572|179482|27
1724333100000|2024-08-22 13:25:00|179574.6|179484.6|179582.6|179492.6|179582.6|179492.6|179572.8|179482.8|15
1724333110000|2024-08-22 13:25:10|179582.7|179492.7|179582.7|179492.7|179586.4|179496.4|179579.8|179489.8|17
1724333120000|2024-08-22 13:25:20|179583.5|179493.5|179584.5|179494.5|179584.6|179494.6|179582.7|179492.7|9
1724333130000|2024-08-22 13:25:30|179584.8|179494.8|179581.2|179491.2|179586.5|179496.5|179581.2|179491.2|12
1724333140000|2024-08-22 13:25:40|179582.5|179492.5|179575.8|179485.8|179582.8|179492.8|179575.8|179485.8|11
1724333150000|2024-08-22 13:25:50|179579.8|179489.8|179578.7|179488.7|179579.8|179489.8|179574|179484|18
1724333160000|2024-08-22 13:26:00|179578.1|179488.1|179573.3|179483.3|179579.5|179489.5|179571.3|179481.3|14
1724333170000|2024-08-22 13:26:10|179575.8|179485.8|179577.6|179487.6|179578.1|179488.1|179575.8|179485.8|5
1724333180000|2024-08-22 13:26:20|179577|179487|179582|179492|179585.8|179495.8|179577|179487|17
1724333190000|2024-08-22 13:26:30|179583.9|179493.9|179579.6|179489.6|179584|179494|179577|179487|12
1724333200000|2024-08-22 13:26:40|179580|179490|179581.5|179491.5|179582|179492|179580|179490|6
1724333210000|2024-08-22 13:26:50|179581.7|179491.7|179584.9|179494.9|179585.9|179495.9|179575.5|179485.5|11
1724333220000|2024-08-22 13:27:00|179584|179494|179582.3|179492.3|179586.9|179496.9|179578.3|179488.3|17
1724333230000|2024-08-22 13:27:10|179583|179493|179582.7|179492.7|179585.9|179495.9|179576.1|179486.1|13
1724333240000|2024-08-22 13:27:20|179583|179493|179579.3|179489.3|179583.2|179493.2|179578.3|179488.3|18
1724333250000|2024-08-22 13:27:30|179581.5|179491.5|179581.4|179491.4|179581.5|179491.5|179577.7|179487.7|13
1724333260000|2024-08-22 13:27:40|179582.2|179492.2|179575.6|179485.6|179582.8|179492.8|179572|179482|19
1724333270000|2024-08-22 13:27:50|179575|179485|179572.4|179482.4|179575|179485|179572.3|179482.3|9
1724333280000|2024-08-22 13:28:00|179570.5|179480.5|179572.3|179482.3|179573.1|179483.1|179564|179474|22
1724333290000|2024-08-22 13:28:10|179574.2|179484.2|179576.6|179486.6|179576.7|179486.7|179573.4|179483.4|13
1724333300000|2024-08-22 13:28:20|179576.9|179486.9|179576.3|179486.3|179576.9|179486.9|179574.8|179484.8|5
1724333310000|2024-08-22 13:28:30|179578.3|179488.3|179576.9|179486.9|179578.3|179488.3|179574.8|179484.8|7
1724333320000|2024-08-22 13:28:40|179577|179487|179577.1|179487.1|179580.1|179490.1|179577|179487|10
1724333330000|2024-08-22 13:28:50|179575|179485|179578.1|179488.1|179578.1|179488.1|179575|179485|9
1724333340000|2024-08-22 13:29:00|179580.2|179490.2|179582.5|179492.5|179583.6|179493.6|179579.7|179489.7|19
1724333350000|2024-08-22 13:29:10|179582.6|179492.6|179565.9|179475.9|179582.6|179492.6|179562.8|179472.8|12
1724333360000|2024-08-22 13:29:20|179567.8|179477.8|179569.3|179479.3|179569.8|179479.8|179563.8|179473.8|6
1724333370000|2024-08-22 13:29:30|179569.6|179479.6|179570.9|179480.9|179570.9|179480.9|179562.3|179472.3|5
1724333380000|2024-08-22 13:29:40|179577.3|179487.3|179577.1|179487.1|179578.7|179488.7|179572.8|179482.8|14
1724333390000|2024-08-22 13:29:50|179577.2|179487.2|179585|179495|179585|179495|179575.9|179485.9|22
1724333400000|2024-08-22 13:30:00|179588.4|179498.4|179576.2|179486.2|179610.8|179520.8|179572.8|179482.8|26
1724333410000|2024-08-22 13:30:10|179574|179484|179570.2|179480.2|179575.9|179485.9|179566.4|179476.4|18
1724333420000|2024-08-22 13:30:20|179565.7|179475.7|179574.8|179484.8|179577.9|179487.9|179565.7|179475.7|24
1724333430000|2024-08-22 13:30:30|179579.7|179489.7|179588.2|179498.2|179601.4|179511.4|179579.7|179489.7|18
1724333440000|2024-08-22 13:30:40|179587.6|179497.6|179609.1|179519.1|179610.6|179520.6|179587.6|179497.6|12
1724333450000|2024-08-22 13:30:50|179607.8|179517.8|179585.4|179495.4|179608.3|179518.3|179585.4|179495.4|20
1724333460000|2024-08-22 13:31:00|179587.4|179497.4|179696.9|179606.9|179708.4|179618.4|179584.9|179494.9|26
1724333470000|2024-08-22 13:31:10|179696.8|179606.8|179709.2|179619.2|179711.2|179621.2|179681.1|179591.1|23
1724333480000|2024-08-22 13:31:20|179709|179619|179689.2|179599.2|179709|179619|179685|179595|18
1724333490000|2024-08-22 13:31:30|179691.9|179601.9|179734.3|179644.3|179739.8|179649.8|179691.9|179601.9|17
1724333500000|2024-08-22 13:31:40|179734|179644|179734.3|179644.3|179741.1|179651.1|179723.5|179633.5|14
1724333510000|2024-08-22 13:31:50|179730.5|179640.5|179734|179644|179738.1|179648.1|179720.4|179630.4|22
1724333520000|2024-08-22 13:32:00|179735|179645|179726.9|179636.9|179737.7|179647.7|179722.3|179632.3|29
1724333530000|2024-08-22 13:32:10|179726.2|179636.2|179736.6|179646.6|179740.1|179650.1|179712.7|179622.7|27
1724333540000|2024-08-22 13:32:20|179725.2|179635.2|179744.3|179654.3|179744.3|179654.3|179702.4|179612.4|25
1724333550000|2024-08-22 13:32:30|179740.3|179650.3|179766.8|179676.8|179785.8|179695.8|179740.3|179650.3|28
1724333560000|2024-08-22 13:32:40|179761.2|179671.2|179769.7|179679.7|179775|179685|179754.6|179664.6|22
1724333570000|2024-08-22 13:32:50|179772|179682|179777.9|179687.9|179782.7|179692.7|179771.1|179681.1|17
1724333580000|2024-08-22 13:33:00|179779.8|179689.8|179830.1|179740.1|179830.1|179740.1|179778.3|179688.3|24
1724333590000|2024-08-22 13:33:10|179831.7|179741.7|179830.7|179740.7|179833.9|179743.9|179822.2|179732.2|14
1724333600000|2024-08-22 13:33:20|179827.7|179737.7|179822.9|179732.9|179835.3|179745.3|179822.2|179732.2|12
1724333610000|2024-08-22 13:33:30|179831.7|179741.7|179833.3|179743.3|179839.5|179749.5|179820.7|179730.7|15
1724333620000|2024-08-22 13:33:40|179832.1|179742.1|179832.5|179742.5|179865.4|179775.4|179832|179742|22
1724333630000|2024-08-22 13:33:50|179839.1|179749.1|179840.5|179750.5|179841.6|179751.6|179830.9|179740.9|11
1724333640000|2024-08-22 13:34:00|179838.1|179748.1|179821.9|179731.9|179838.1|179748.1|179818|179728|14
1724333650000|2024-08-22 13:34:10|179819.9|179729.9|179827.5|179737.5|179830.8|179740.8|179819.9|179729.9|12
1724333660000|2024-08-22 13:34:20|179830.1|179740.1|179825.2|179735.2|179830.1|179740.1|179825.2|179735.2|6
1724333670000|2024-08-22 13:34:30|179825.6|179735.6|179830.5|179740.5|179840.8|179750.8|179825.6|179735.6|24
1724333680000|2024-08-22 13:34:40|179827.8|179737.8|179822.2|179732.2|179834.6|179744.6|179822.2|179732.2|16
1724333690000|2024-08-22 13:34:50|179828|179738|179826|179736|179828|179738|179819.3|179729.3|14
1724333700000|2024-08-22 13:35:00|179822.7|179732.7|179784.4|179694.4|179828.5|179738.5|179777.4|179687.4|18
1724333710000|2024-08-22 13:35:10|179779.1|179689.1|179834.8|179744.8|179834.8|179744.8|179779.1|179689.1|15
1724333720000|2024-08-22 13:35:20|179832.3|179742.3|179838.6|179748.6|179840.6|179750.6|179831.7|179741.7|23
1724333730000|2024-08-22 13:35:30|179836.5|179746.5|179840.5|179750.5|179842.3|179752.3|179829.9|179739.9|21
1724333740000|2024-08-22 13:35:40|179840.2|179750.2|179840.2|179750.2|179840.5|179750.5|179838.1|179748.1|17
1724333750000|2024-08-22 13:35:50|179839.9|179749.9|179837.2|179747.2|179840.1|179750.1|179834.7|179744.7|21
1724333760000|2024-08-22 13:36:00|179837|179747|179792.8|179702.8|179844|179754|179792.8|179702.8|25
1724333770000|2024-08-22 13:36:10|179795.1|179705.1|179812.8|179722.8|179814.3|179724.3|179792.8|179702.8|26
1724333780000|2024-08-22 13:36:20|179814.3|179724.3|179789.2|179699.2|179814.3|179724.3|179779|179689|10
1724333790000|2024-08-22 13:36:30|179790.7|179700.7|179791.8|179701.8|179800.4|179710.4|179788.9|179698.9|31
1724333800000|2024-08-22 13:36:40|179793.5|179703.5|179811.3|179721.3|179819.6|179729.6|179789.2|179699.2|23
1724333810000|2024-08-22 13:36:50|179807.8|179717.8|179843.8|179753.8|179843.8|179753.8|179807.8|179717.8|20
1724333820000|2024-08-22 13:37:00|179846.5|179756.5|179845.6|179755.6|179869|179779|179843.9|179753.9|25
1724333830000|2024-08-22 13:37:10|179848.1|179758.1|179832.4|179742.4|179848.1|179758.1|179823.1|179733.1|26
1724333840000|2024-08-22 13:37:20|179829.6|179739.6|179828.5|179738.5|179830.7|179740.7|179822.1|179732.1|17
1724333850000|2024-08-22 13:37:30|179829.5|179739.5|179831.9|179741.9|179837|179747|179825.3|179735.3|25
1724333860000|2024-08-22 13:37:40|179832.2|179742.2|179835|179745|179835|179745|179830.8|179740.8|17
1724333870000|2024-08-22 13:37:50|179834.8|179744.8|179868.2|179738.2|179868.2|179752.3|179834.5|179738.2|16
1724333880000|2024-08-22 13:38:00|179863.1|179733.1|179869.7|179739.7|179876.2|179746.2|179858.7|179728.7|23
1724333890000|2024-08-22 13:38:10|179868.2|179738.2|179891.7|179761.7|179891.8|179761.8|179868.2|179738.2|21
1724333900000|2024-08-22 13:38:20|179890.2|179760.2|179887.8|179757.8|179892.6|179762.6|179887.8|179757.8|17
1724333910000|2024-08-22 13:38:30|179887.7|179757.7|179891|179761|179891|179761|179887.2|179757.2|14
1724333920000|2024-08-22 13:38:40|179891.8|179761.8|179892.6|179762.6|179893.7|179763.7|179890.4|179760.4|12
1724333930000|2024-08-22 13:38:50|179889|179759|179891.4|179761.4|179892.6|179762.6|179887.5|179757.5|18
1724333940000|2024-08-22 13:39:00|179893.4|179763.4|179896.8|179766.8|179899.4|179769.4|179893.4|179763.4|16
1724333950000|2024-08-22 13:39:10|179896.9|179766.9|179902.1|179772.1|179902.1|179772.1|179896.9|179766.9|15
1724333960000|2024-08-22 13:39:20|179871.7|179781.7|179849.2|179759.2|179889.3|179799.3|179845.1|179755.1|24
1724333970000|2024-08-22 13:39:30|179849.9|179759.9|179830.2|179740.2|179849.9|179759.9|179830.2|179740.2|20
1724333980000|2024-08-22 13:39:40|179828.3|179738.3|179823.4|179733.4|179828.3|179738.3|179822.5|179732.5|8
1724333990000|2024-08-22 13:39:50|179823.5|179733.5|179821.6|179731.6|179826.4|179736.4|179821.6|179731.6|15
1724334000000|2024-08-22 13:40:00|179822.6|179732.6|179837.3|179747.3|179839.3|179749.3|179822.2|179732.2|24
1724334010000|2024-08-22 13:40:10|179836.7|179746.7|179832.6|179742.6|179842.8|179752.8|179832.4|179742.4|15
1724334020000|2024-08-22 13:40:20|179831.4|179741.4|179813|179723|179831.4|179741.4|179811.4|179721.4|19
1724334030000|2024-08-22 13:40:30|179814.4|179724.4|179779.4|179689.4|179817.3|179727.3|179766.6|179676.6|18
1724334040000|2024-08-22 13:40:40|179777.4|179687.4|179775.7|179685.7|179778.9|179688.9|179773.2|179683.2|20
1724334050000|2024-08-22 13:40:50|179775.9|179685.9|179773.4|179683.4|179775.9|179685.9|179771.4|179681.4|9
1724334060000|2024-08-22 13:41:00|179773|179683|179793.7|179703.7|179796.8|179706.8|179768.9|179678.9|22
1724334070000|2024-08-22 13:41:10|179797.3|179707.3|179852.4|179762.4|179852.4|179762.4|179793.6|179703.6|9
1724334080000|2024-08-22 13:41:20|179855.8|179765.8|179863.6|179773.6|179863.6|179773.6|179851.1|179761.1|21
1724334090000|2024-08-22 13:41:30|179864.6|179774.6|179857.7|179767.7|179865.6|179775.6|179854.4|179764.4|18
1724334100000|2024-08-22 13:41:40|179860.5|179770.5|179849.3|179759.3|179870.1|179780.1|179849.3|179759.3|31
1724334110000|2024-08-22 13:41:50|179848.4|179758.4|179832|179742|179852.8|179762.8|179832|179742|22
1724334120000|2024-08-22 13:42:00|179827.6|179737.6|179825.3|179735.3|179833.2|179743.2|179819.8|179729.8|14
1724334130000|2024-08-22 13:42:10|179826.2|179736.2|179825.6|179735.6|179826.2|179736.2|179825.2|179735.2|8
1724334140000|2024-08-22 13:42:20|179825.8|179735.8|179827.4|179737.4|179827.4|179737.4|179825.8|179735.8|3
1724334150000|2024-08-22 13:42:30|179827.7|179737.7|179831.8|179741.8|179831.8|179741.8|179827.7|179737.7|6
1724334160000|2024-08-22 13:42:40|179831.6|179741.6|179836.3|179746.3|179837.1|179747.1|179829|179739|5
1724334170000|2024-08-22 13:42:50|179835.6|179745.6|179839.6|179749.6|179843.9|179753.9|179835.6|179745.6|9
1724334180000|2024-08-22 13:43:00|179838.6|179748.6|179830.2|179740.2|179838.6|179748.6|179830.2|179740.2|6
1724334190000|2024-08-22 13:43:10|179829.7|179739.7|179843.9|179753.9|179843.9|179753.9|179829.5|179739.5|4
1724334200000|2024-08-22 13:43:20|179847|179757|179880.3|179790.3|179880.6|179790.6|179846.5|179756.5|19
1724334210000|2024-08-22 13:43:30|179880.5|179790.5|179880.2|179790.2|179880.8|179790.8|179879.8|179789.8|7
1724334220000|2024-08-22 13:43:40|179880.6|179790.6|179894.6|179804.6|179894.6|179804.6|179877.3|179787.3|13
1724334230000|2024-08-22 13:43:50|179897.5|179807.5|179939.1|179849.1|179948.1|179858.1|179897.5|179807.5|10
1724334240000|2024-08-22 13:44:00|179941.4|179851.4|179940.1|179850.1|179947.5|179857.5|179939.4|179849.4|7
1724334250000|2024-08-22 13:44:10|179941.8|179851.8|179942.7|179852.7|179942.7|179852.7|179941.8|179851.8|2
1724334260000|2024-08-22 13:44:20|179942.8|179852.8|179940.5|179850.5|179942.8|179852.8|179938.8|179848.8|10
1724334270000|2024-08-22 13:44:30|179941|179851|179945.8|179815.8|179950.4|179851.9|179936.5|179806.5|16
1724334280000|2024-08-22 13:44:40|179947.1|179817.1|179901.8|179771.8|179947.1|179817.1|179897.7|179767.7|9
1724334290000|2024-08-22 13:44:50|179899.8|179769.8|179934.5|179732.8|179934.5|179773.2|179899.8|179732.8|5
1724334300000|2024-08-22 13:45:00|179914.5|179784.5|180090.6|179837.3|180094.2|179915.4|179914.5|179725.5|23
1724334310000|2024-08-22 13:45:10|180087|179855.4|180064.6|179838.1|180087.2|179870.8|180064.6|179838.1|25
1724334320000|2024-08-22 13:45:20|180072.1|179836.9|180034.5|179904.5|180072.1|179909.6|180028.1|179836.9|29
1724334330000|2024-08-22 13:45:30|180027.3|179897.3|179945.7|179815.7|180037.3|179907.3|179929.8|179799.8|32
1724334340000|2024-08-22 13:45:40|179946.4|179816.4|179943.5|179813.5|179960.9|179830.9|179937.9|179807.9|23
1724334350000|2024-08-22 13:45:50|179946.3|179816.3|179943.4|179813.4|179950.8|179820.8|179941.3|179811.3|13
1724334360000|2024-08-22 13:46:00|179948.8|179818.8|179934.9|179804.9|179949.7|179819.7|179934.9|179804.9|12
1724334370000|2024-08-22 13:46:10|179935.4|179805.4|179917.7|179787.7|179935.4|179805.4|179912.9|179782.9|23
1724334380000|2024-08-22 13:46:20|179918|179788|179919.7|179829.7|179927.3|179829.7|179918|179788|23
1724334390000|2024-08-22 13:46:30|179921.4|179831.4|179987.1|179897.1|179987.1|179897.1|179921.4|179831.4|18
1724334400000|2024-08-22 13:46:40|179989.2|179899.2|180015.2|179925.2|180015.3|179925.3|179989.2|179899.2|14
1724334410000|2024-08-22 13:46:50|180016.2|179926.2|180009.7|179919.7|180016.2|179926.2|180008.3|179918.3|10
1724334420000|2024-08-22 13:47:00|180009.1|179919.1|179876.4|179786.4|180009.1|179919.1|179870.2|179780.2|34
1724334430000|2024-08-22 13:47:10|179862.5|179772.5|179870.3|179780.3|179873.6|179783.6|179849.3|179759.3|35
1724334440000|2024-08-22 13:47:20|179872.8|179782.8|179873.2|179783.2|179873.2|179783.2|179867|179777|21
1724334450000|2024-08-22 13:47:30|179872.5|179782.5|179873.3|179783.3|179880.1|179790.1|179862|179772|31
1724334460000|2024-08-22 13:47:40|179873.5|179783.5|179967.9|179877.9|179967.9|179877.9|179864.8|179774.8|19
1724334470000|2024-08-22 13:47:50|179968|179878|179970.9|179880.9|179981.8|179891.8|179953.3|179863.3|36
1724334480000|2024-08-22 13:48:00|179975.6|179885.6|179966.2|179876.2|179977.7|179887.7|179959|179869|31
1724334490000|2024-08-22 13:48:10|179978.4|179888.4|179957.8|179867.8|180004.1|179914.1|179957.8|179867.8|34
1724334500000|2024-08-22 13:48:20|179956.9|179866.9|179952.5|179862.5|179961.3|179871.3|179929.1|179839.1|29
1724334510000|2024-08-22 13:48:30|179950.8|179860.8|179971.1|179881.1|179971.1|179881.1|179931.8|179841.8|26
1724334520000|2024-08-22 13:48:40|179962.5|179872.5|180000|179910|180006.6|179916.6|179962.5|179872.5|31
1724334530000|2024-08-22 13:48:50|179992.6|179902.6|180010.3|179920.3|180010.8|179920.8|179986.9|179896.9|24
1724334540000|2024-08-22 13:49:00|180009.3|179919.3|180020.8|179930.8|180044.5|179954.5|180007.8|179917.8|29
1724334550000|2024-08-22 13:49:10|180020.1|179930.1|180062.6|179972.6|180062.7|179972.7|180007.6|179917.6|27
1724334560000|2024-08-22 13:49:20|180062.5|179972.5|180066|179976|180071|179981|180042.6|179952.6|26
1724334570000|2024-08-22 13:49:30|180063.2|179973.2|180018|179928|180075.7|179985.7|179997.2|179907.2|32
1724334580000|2024-08-22 13:49:40|180020|179930|180043.4|179953.4|180058.3|179968.3|180020|179930|19
1724334590000|2024-08-22 13:49:50|180046.7|179956.7|180030.1|179940.1|180046.7|179956.7|180022.4|179932.4|24
1724334600000|2024-08-22 13:50:00|180026|179936|180057.5|179967.5|180061.3|179971.3|180026|179936|22
1724334610000|2024-08-22 13:50:10|180052.6|179962.6|180053.4|179963.4|180056.2|179966.2|180038.9|179948.9|21
1724334620000|2024-08-22 13:50:20|180053.6|179963.6|180049.5|179959.5|180055.3|179965.3|180046.3|179956.3|11
1724334630000|2024-08-22 13:50:30|180051.1|179961.1|180047.7|179957.7|180051.1|179961.1|180045|179955|12
1724334640000|2024-08-22 13:50:40|180040.9|179950.9|180050.7|179960.7|180054.3|179964.3|180035.8|179945.8|22
1724334650000|2024-08-22 13:50:50|180048.7|179958.7|180017.5|179927.5|180048.7|179958.7|180015|179925|17
1724334660000|2024-08-22 13:51:00|180012.1|179922.1|180070.9|179980.9|180079.8|179989.8|180011.6|179921.6|25
1724334670000|2024-08-22 13:51:10|180073.3|179983.3|180066.1|179976.1|180080.1|179990.1|180055.6|179965.6|25
1724334680000|2024-08-22 13:51:20|180066.4|179976.4|179993.9|179903.9|180066.5|179976.5|179993.9|179903.9|25
1724334690000|2024-08-22 13:51:30|179997.3|179907.3|180008.6|179918.6|180018.4|179928.4|179992.3|179902.3|28
1724334700000|2024-08-22 13:51:40|180005.6|179915.6|180042.6|179952.6|180046.9|179956.9|180004.6|179914.6|23
1724334710000|2024-08-22 13:51:50|180040.8|179950.8|180038.1|179948.1|180060.5|179970.5|180038|179948|20
1724334720000|2024-08-22 13:52:00|180036.7|179946.7|180032.7|179942.7|180040.8|179950.8|180024.1|179934.1|25
1724334730000|2024-08-22 13:52:10|180034.2|179944.2|180004.5|179914.5|180038|179948|179993.7|179903.7|24
1724334740000|2024-08-22 13:52:20|180009.2|179919.2|180004.5|179914.5|180017.3|179927.3|179999.7|179909.7|25
1724334750000|2024-08-22 13:52:30|180005.8|179915.8|180040.1|179950.1|180041.3|179951.3|180004.5|179914.5|25
1724334760000|2024-08-22 13:52:40|180042.3|179952.3|180033.3|179943.3|180043.3|179953.3|180027.5|179937.5|19
1724334770000|2024-08-22 13:52:50|180035.3|179945.3|180040.6|179950.6|180045.5|179955.5|180035.3|179945.3|17
1724334780000|2024-08-22 13:53:00|180036.5|179946.5|180042.2|179952.2|180042.2|179952.2|180034.7|179944.7|13
1724334790000|2024-08-22 13:53:10|180043|179953|180069.6|179979.6|180083.2|179993.2|180043|179953|15
1724334800000|2024-08-22 13:53:20|180069.4|179979.4|180050.2|179960.2|180073.5|179983.5|180046|179956|18
1724334810000|2024-08-22 13:53:30|180050.7|179960.7|180057.6|179967.6|180057.6|179967.6|180050.7|179960.7|12
1724334820000|2024-08-22 13:53:40|180060.8|179970.8|180056.4|179966.4|180070.5|179980.5|180050.5|179960.5|23
1724334830000|2024-08-22 13:53:50|180056.5|179966.5|180055.4|179965.4|180056.5|179966.5|180054.9|179964.9|13
1724334840000|2024-08-22 13:54:00|180052.1|179962.1|180053.1|179963.1|180053.1|179963.1|180046.2|179956.2|14
1724334850000|2024-08-22 13:54:10|180052.8|179962.8|180056.8|179966.8|180059.7|179969.7|180052.7|179962.7|15
1724334860000|2024-08-22 13:54:20|180056.7|179966.7|179991.3|179901.3|180057.8|179967.8|179981.6|179891.6|22
1724334870000|2024-08-22 13:54:30|179988.5|179898.5|180000.9|179910.9|180000.9|179910.9|179986.4|179896.4|26
1724334880000|2024-08-22 13:54:40|179999.1|179909.1|179991.8|179901.8|180009.2|179919.2|179991.8|179901.8|19
1724334890000|2024-08-22 13:54:50|179991.6|179901.6|180002|179912|180013|179923|179991.6|179901.6|24
1724334900000|2024-08-22 13:55:00|180001.1|179911.1|179995.3|179905.3|180005.4|179915.4|179992.5|179902.5|23
1724334910000|2024-08-22 13:55:10|179998.5|179908.5|180000.9|179910.9|180000.9|179910.9|179995.3|179905.3|13
1724334920000|2024-08-22 13:55:20|180002|179912|180008.5|179918.5|180011.4|179921.4|179993.3|179903.3|7
1724334930000|2024-08-22 13:55:30|180008.3|179918.3|180071.9|179981.9|180085.8|179995.8|180008.3|179918.3|15
1724334940000|2024-08-22 13:55:40|180069.6|179979.6|180012.6|179922.6|180069.6|179979.6|180008.4|179918.4|20
1724334950000|2024-08-22 13:55:50|180002.8|179912.8|180018.6|179928.6|180031.7|179941.7|179994.8|179904.8|25
1724334960000|2024-08-22 13:56:00|180002.5|179912.5|180015|179925|180026.8|179936.8|179994.4|179904.4|28
1724334970000|2024-08-22 13:56:10|180013.2|179923.2|180040.9|179950.9|180055.4|179965.4|180013.2|179923.2|17
1724334980000|2024-08-22 13:56:20|180041.3|179951.3|180052|179962|180052|179962|180033.8|179943.8|26
1724334990000|2024-08-22 13:56:30|180048.9|179958.9|180049.6|179959.6|180057.6|179967.6|180047.6|179957.6|18
1724335000000|2024-08-22 13:56:40|180049.1|179959.1|180046.5|179956.5|180051.8|179961.8|180040.4|179950.4|18
1724335010000|2024-08-22 13:56:50|180047|179957|180047.4|179957.4|180051.3|179961.3|180044.4|179954.4|12
1724335020000|2024-08-22 13:57:00|180048|179958|180048.8|179958.8|180048.8|179958.8|180047.4|179957.4|7
1724335030000|2024-08-22 13:57:10|180051.8|179961.8|180052.2|179962.2|180055.7|179965.7|180049.6|179959.6|7
1724335040000|2024-08-22 13:57:20|180051.3|179961.3|180046.5|179956.5|180051.3|179961.3|180045.3|179955.3|6
1724335050000|2024-08-22 13:57:30|180046.2|179956.2|180036.8|179946.8|180046.2|179956.2|180033.6|179943.6|6
1724335060000|2024-08-22 13:57:40|180036.5|179946.5|180022.6|179932.6|180036.8|179946.8|180022.1|179932.1|10
1724335070000|2024-08-22 13:57:50|180022.5|179932.5|180030.2|179940.2|180030.2|179940.2|180022.4|179932.4|7
1724335080000|2024-08-22 13:58:00|180030.8|179940.8|180030.9|179940.9|180031.2|179941.2|180030.4|179940.4|5
1724335090000|2024-08-22 13:58:10|180030.8|179940.8|180040.5|179950.5|180040.5|179950.5|180030.7|179940.7|12
1724335100000|2024-08-22 13:58:20|180040.1|179950.1|180043.1|179953.1|180043.2|179953.2|180040.1|179950.1|4
1724335110000|2024-08-22 13:58:30|180041|179951|180038.8|179948.8|180041|179951|180038.8|179948.8|3
1724335120000|2024-08-22 13:58:40|180038.4|179948.4|180015.7|179925.7|180038.4|179948.4|180015.7|179925.7|10
1724335130000|2024-08-22 13:58:50|180016|179926|180018.6|179928.6|180021.3|179931.3|180015|179925|9
1724335140000|2024-08-22 13:59:00|180015.7|179925.7|180041.5|179911.5|180042.3|179935.8|180015.7|179911.5|16
1724335150000|2024-08-22 13:59:10|180042|179912|180039|179909|180044.2|179914.2|180038.1|179908.1|12
1724335160000|2024-08-22 13:59:20|180039.7|179909.7|180034.9|179904.9|180039.7|179909.7|180034.9|179904.9|10
1724335170000|2024-08-22 13:59:30|180034.2|179904.2|180040.5|179910.5|180044.8|179914.8|180032.1|179902.1|19
1724335180000|2024-08-22 13:59:40|180039.9|179909.9|180040.1|179910.1|180040.4|179910.4|180039.9|179909.9|3
1724335190000|2024-08-22 13:59:50|180040.9|179910.9|180087.8|179883.9|180087.8|179925.2|180040.9|179883.9|10
1724335200000|2024-08-22 14:00:00|180048|179918|180064.5|179934.5|180066|179936|180041.4|179911.4|12
1724335210000|2024-08-22 14:00:10|180064.1|179934.1|180073.7|179983.7|180076.6|179983.7|180064.1|179934.1|12
1724335220000|2024-08-22 14:00:20|180061.4|179971.4|180033.4|179943.4|180064.9|179974.9|180033.4|179943.4|10
1724335230000|2024-08-22 14:00:30|180035.5|179945.5|180004.7|179914.7|180035.5|179945.5|179993.3|179903.3|11
1724335240000|2024-08-22 14:00:40|180013.4|179923.4|180042.7|179952.7|180045.1|179955.1|180013.4|179923.4|14
1724335250000|2024-08-22 14:00:50|180042|179952|180017.8|179927.8|180044.7|179954.7|180009.8|179919.8|19
1724335260000|2024-08-22 14:01:00|180017.7|179927.7|180019.3|179929.3|180021.1|179931.1|180016.8|179926.8|10
1724335270000|2024-08-22 14:01:10|180019.4|179929.4|180016.7|179926.7|180019.4|179929.4|180016.7|179926.7|3
1724335280000|2024-08-22 14:01:20|180038.3|179948.3|180033.6|179943.6|180041.4|179951.4|180033.6|179943.6|5
1724335290000|2024-08-22 14:01:30|180033.8|179943.8|180008|179918|180033.8|179943.8|180008|179918|9
1724335300000|2024-08-22 14:01:40|180011|179921|180012|179922|180015.3|179925.3|180009.1|179919.1|12
1724335310000|2024-08-22 14:01:50|180011.2|179921.2|180034.1|179944.1|180038.6|179948.6|180011.2|179921.2|22
1724335320000|2024-08-22 14:02:00|180036.8|179946.8|179999.2|179909.2|180043.6|179953.6|179999.2|179909.2|25
1724335330000|2024-08-22 14:02:10|179999.4|179909.4|180032.2|179942.2|180032.6|179942.6|179999.1|179909.1|14
1724335340000|2024-08-22 14:02:20|180031.7|179941.7|180017|179927|180045|179955|180013.8|179923.8|22
1724335350000|2024-08-22 14:02:30|180018.1|179928.1|179997.7|179907.7|180019.9|179929.9|179994.8|179904.8|22
1724335360000|2024-08-22 14:02:40|179996.8|179906.8|180041.4|179951.4|180041.7|179951.7|179996.8|179906.8|21
1724335370000|2024-08-22 14:02:50|180039.8|179949.8|180006.2|179916.2|180039.8|179949.8|180001.6|179911.6|22
1724335380000|2024-08-22 14:03:00|180005.8|179915.8|180040.8|179950.8|180048.9|179958.9|180001|179911|22
1724335390000|2024-08-22 14:03:10|180040.7|179950.7|180039.6|179949.6|180046.8|179956.8|180039|179949|20
1724335400000|2024-08-22 14:03:20|180039|179949|180045.1|179955.1|180051.5|179961.5|180034.6|179944.6|23
1724335410000|2024-08-22 14:03:30|180042.8|179952.8|180073.5|179983.5|180093.1|180003.1|180037.4|179947.4|20
1724335420000|2024-08-22 14:03:40|180018.8|179928.8|180077.5|179987.5|180077.5|179987.5|180018.8|179928.8|20
1724335430000|2024-08-22 14:03:50|180077.2|179987.2|180042.6|179952.6|180083.5|179993.5|180039.4|179949.4|13
1724335440000|2024-08-22 14:04:00|180040.9|179950.9|180046.8|179956.8|180047.4|179957.4|180034.4|179944.4|15
1724335450000|2024-08-22 14:04:10|180043.8|179953.8|180052.6|179962.6|180055.2|179965.2|180043.8|179953.8|13
1724335460000|2024-08-22 14:04:20|180052.4|179962.4|180045|179955|180052.4|179962.4|180043.8|179953.8|17
1724335470000|2024-08-22 14:04:30|180045.5|179955.5|180040.3|179950.3|180045.7|179955.7|180040.3|179950.3|10
1724335480000|2024-08-22 14:04:40|180040.4|179950.4|180064.1|179974.1|180067|179977|180040.4|179950.4|17
1724335490000|2024-08-22 14:04:50|180063|179973|180107.8|180017.8|180112.8|180022.8|180063|179973|17
1724335500000|2024-08-22 14:05:00|180107.9|180017.9|180118.4|180028.4|180119.8|180029.8|180107.9|180017.9|18
1724335510000|2024-08-22 14:05:10|180118.2|180028.2|180181.2|180091.2|180183.5|180093.5|180118.2|180028.2|18
1724335520000|2024-08-22 14:05:20|180182.1|180092.1|180180.3|180090.3|180182.6|180092.6|180179|180089|11
1724335530000|2024-08-22 14:05:30|180181|180091|180190.2|180100.2|180192.3|180102.3|180181|180091|14
1724335540000|2024-08-22 14:05:40|180190.1|180100.1|180191.4|180101.4|180193.1|180103.1|180186.8|180096.8|17
1724335550000|2024-08-22 14:05:50|180194.5|180104.5|180216.6|180126.6|180227.9|180137.9|180189.3|180099.3|23
1724335560000|2024-08-22 14:06:00|180220|180130|180257.6|180167.6|180268.1|180178.1|180214.5|180124.5|27
1724335570000|2024-08-22 14:06:10|180257.8|180167.8|180279.1|180189.1|180283.8|180193.8|180257.8|180167.8|32
1724335580000|2024-08-22 14:06:20|180279.7|180189.7|180278.7|180188.7|180282.2|180192.2|180275.8|180185.8|22
1724335590000|2024-08-22 14:06:30|180278.6|180188.6|180281.8|180191.8|180293.4|180203.4|180278.6|180188.6|23
1724335600000|2024-08-22 14:06:40|180281.4|180191.4|180280.4|180190.4|180285.7|180195.7|180278.4|180188.4|22
1724335610000|2024-08-22 14:06:50|180279.4|180189.4|180281.2|180191.2|180284.5|180194.5|180274.7|180184.7|19
1724335620000|2024-08-22 14:07:00|180280.1|180190.1|180280|180190|180284.9|180194.9|180279.3|180189.3|13
1724335630000|2024-08-22 14:07:10|180280.5|180190.5|180281.6|180191.6|180285.5|180195.5|180264.2|180174.2|28
1724335640000|2024-08-22 14:07:20|180279.2|180189.2|180282.3|180192.3|180282.3|180192.3|180276.9|180186.9|13
1724335650000|2024-08-22 14:07:30|180282.9|180192.9|180314.4|180224.4|180314.4|180224.4|180282.9|180192.9|17
1724335660000|2024-08-22 14:07:40|180315.3|180225.3|180372.3|180282.3|180376.6|180286.6|180315.3|180225.3|20
1724335670000|2024-08-22 14:07:50|180372.1|180282.1|180406.3|180316.3|180422.2|180332.2|180371.9|180281.9|26
1724335680000|2024-08-22 14:08:00|180403.5|180313.5|180427|180337|180443.8|180353.8|180403.5|180313.5|31
1724335690000|2024-08-22 14:08:10|180429.3|180339.3|180451|180361|180457.6|180367.6|180429.3|180339.3|30
1724335700000|2024-08-22 14:08:20|180451.3|180361.3|180458.4|180368.4|180463.5|180373.5|180451.3|180361.3|24
1724335710000|2024-08-22 14:08:30|180458.1|180368.1|180482.7|180392.7|180488.5|180398.5|180457.2|180367.2|28
1724335720000|2024-08-22 14:08:40|180481.3|180391.3|180495.4|180405.4|180502.2|180412.2|180480.3|180390.3|26
1724335730000|2024-08-22 14:08:50|180493.2|180403.2|180498|180408|180498.5|180408.5|180490.6|180400.6|22
1724335740000|2024-08-22 14:09:00|180498.7|180408.7|180492.9|180402.9|180498.7|180408.7|180490.7|180400.7|26
1724335750000|2024-08-22 14:09:10|180492.8|180402.8|180490.4|180400.4|180496.7|180406.7|180484|180394|25
1724335760000|2024-08-22 14:09:20|180490.1|180400.1|180477.6|180387.6|180495.4|180405.4|180477.6|180387.6|23
1724335770000|2024-08-22 14:09:30|180476.7|180386.7|180493.9|180403.9|180494.6|180404.6|180475.2|180385.2|29
1724335780000|2024-08-22 14:09:40|180493.6|180403.6|180487.8|180397.8|180493.6|180403.6|180478.8|180388.8|26
1724335790000|2024-08-22 14:09:50|180482|180392|180495.2|180405.2|180497.5|180407.5|180429.5|180339.5|24
1724335800000|2024-08-22 14:10:00|180493.8|180403.8|180490.7|180400.7|180494.4|180404.4|180488.9|180398.9|24
1724335810000|2024-08-22 14:10:10|180490.2|180400.2|180490.2|180400.2|180495.2|180405.2|180484|180394|23
1724335820000|2024-08-22 14:10:20|180493.3|180403.3|180493.3|180403.3|180495.2|180405.2|180485.2|180395.2|24
1724335830000|2024-08-22 14:10:30|180493.4|180403.4|180453|180363|180519.3|180429.3|180453|180363|27
1724335840000|2024-08-22 14:10:40|180453.1|180363.1|180413.5|180323.5|180464.6|180374.6|180413.5|180323.5|26
1724335850000|2024-08-22 14:10:50|180411.3|180321.3|180433.7|180343.7|180434.8|180344.8|180411.3|180321.3|21
1724335860000|2024-08-22 14:11:00|180435.4|180345.4|180461.5|180371.5|180467.6|180377.6|180435.4|180345.4|26
1724335870000|2024-08-22 14:11:10|180461.1|180371.1|180448|180358|180463.8|180373.8|180448|180358|22
1724335880000|2024-08-22 14:11:20|180451.1|180361.1|180450.3|180360.3|180458.8|180368.8|180447.9|180357.9|30
1724335890000|2024-08-22 14:11:30|180452.1|180362.1|180455.6|180365.6|180459.4|180369.4|180452.1|180362.1|14
1724335900000|2024-08-22 14:11:40|180458.1|180368.1|180406.2|180316.2|180458.6|180368.6|180404.7|180314.7|19
1724335910000|2024-08-22 14:11:50|180408.1|180318.1|180322.1|180232.1|180416.4|180326.4|180315.6|180225.6|23
1724335920000|2024-08-22 14:12:00|180324.1|180234.1|180316.1|180226.1|180326.8|180236.8|180311.6|180221.6|33
1724335930000|2024-08-22 14:12:10|180316.5|180226.5|180363.1|180273.1|180363.8|180273.8|180316.5|180226.5|29
1724335940000|2024-08-22 14:12:20|180363.4|180273.4|180323.7|180233.7|180373.8|180283.8|180314.9|180224.9|27
1724335950000|2024-08-22 14:12:30|180325|180235|180320.3|180230.3|180327.3|180237.3|180316.9|180226.9|28
1724335960000|2024-08-22 14:12:40|180319.4|180229.4|180301.1|180211.1|180323.7|180233.7|180301.1|180211.1|22
1724335970000|2024-08-22 14:12:50|180301.3|180211.3|180251|180161|180301.4|180211.4|180247.3|180157.3|26
1724335980000|2024-08-22 14:13:00|180250.3|180160.3|180243.7|180153.7|180252.6|180162.6|180229.1|180139.1|31
1724335990000|2024-08-22 14:13:10|180240.7|180150.7|180231.8|180141.8|180246|180156|180216.3|180126.3|32
1724336000000|2024-08-22 14:13:20|180241.6|180151.6|180255.4|180165.4|180263.1|180173.1|180239.7|180149.7|30
1724336010000|2024-08-22 14:13:30|180265.5|180175.5|180296.6|180206.6|180296.6|180206.6|180251.5|180161.5|28
1724336020000|2024-08-22 14:13:40|180302.2|180212.2|180340.2|180250.2|180348.6|180258.6|180297|180207|25
1724336030000|2024-08-22 14:13:50|180339.4|180249.4|180326.9|180236.9|180347.2|180257.2|180326.7|180236.7|28
1724336040000|2024-08-22 14:14:00|180327.1|180237.1|180315.2|180225.2|180331.3|180241.3|180312.8|180222.8|26
1724336050000|2024-08-22 14:14:10|180310.2|180220.2|180347|180257|180347.3|180257.3|180310.2|180220.2|25
1724336060000|2024-08-22 14:14:20|180342.2|180252.2|180351.6|180261.6|180358|180268|180338.1|180248.1|26
1724336070000|2024-08-22 14:14:30|180346.1|180256.1|180384.8|180294.8|180388.5|180298.5|180346.1|180256.1|24
1724336080000|2024-08-22 14:14:40|180383.3|180293.3|180389.7|180299.7|180393.2|180303.2|180383.3|180293.3|14
1724336090000|2024-08-22 14:14:50|180386.5|180296.5|180408.1|180318.1|180420|180330|180386.5|180296.5|22
1724336100000|2024-08-22 14:15:00|180403.8|180313.8|180371.7|180281.7|180406.6|180316.6|180365.2|180275.2|27
1724336110000|2024-08-22 14:15:10|180377.4|180287.4|180390.2|180300.2|180391.7|180301.7|180372.4|180282.4|30
1724336120000|2024-08-22 14:15:20|180385.6|180295.6|180365.5|180275.5|180391.7|180301.7|180365.2|180275.2|28
1724336130000|2024-08-22 14:15:30|180370.6|180280.6|180383.6|180293.6|180383.6|180293.6|180365.4|180275.4|25
1724336140000|2024-08-22 14:15:40|180380|180290|180381.4|180291.4|180391.3|180301.3|180376.3|180286.3|25
1724336150000|2024-08-22 14:15:50|180381.8|180291.8|180379.9|180289.9|180384.3|180294.3|180378.5|180288.5|13
1724336160000|2024-08-22 14:16:00|180375.8|180285.8|180384.5|180294.5|180388.9|180298.9|180367.4|180277.4|21
1724336170000|2024-08-22 14:16:10|180383.9|180293.9|180377.1|180287.1|180390.7|180300.7|180375.1|180285.1|16
1724336180000|2024-08-22 14:16:20|180369.4|180279.4|180359.5|180269.5|180375.9|180285.9|180357.9|180267.9|19
1724336190000|2024-08-22 14:16:30|180347.9|180257.9|180338.1|180248.1|180347.9|180257.9|180315.3|180225.3|29
1724336200000|2024-08-22 14:16:40|180332.3|180242.3|180360.7|180270.7|180360.7|180270.7|180316.8|180226.8|25
1724336210000|2024-08-22 14:16:50|180365.6|180275.6|180343.8|180253.8|180365.6|180275.6|180338.4|180248.4|24
1724336220000|2024-08-22 14:17:00|180352.1|180262.1|180372.1|180282.1|180372.1|180282.1|180346.9|180256.9|22
1724336230000|2024-08-22 14:17:10|180372|180282|180396.4|180306.4|180397|180307|180372|180282|19
1724336240000|2024-08-22 14:17:20|180396.6|180306.6|180390.5|180300.5|180396.6|180306.6|180386.6|180296.6|19
1724336250000|2024-08-22 14:17:30|180391.1|180301.1|180387.8|180297.8|180392.5|180302.5|180385.5|180295.5|18
1724336260000|2024-08-22 14:17:40|180388.1|180298.1|180385.7|180295.7|180391.7|180301.7|180385.7|180295.7|17
1724336270000|2024-08-22 14:17:50|180385.2|180295.2|180393|180303|180404|180314|180378|180288|28
1724336280000|2024-08-22 14:18:00|180392.3|180302.3|180390.5|180300.5|180392.8|180302.8|180379.6|180289.6|13
1724336290000|2024-08-22 14:18:10|180390.6|180300.6|180386|180296|180392.4|180302.4|180385.7|180295.7|11
1724336300000|2024-08-22 14:18:20|180380.6|180290.6|180386.9|180296.9|180389.9|180299.9|180380.6|180290.6|13
1724336310000|2024-08-22 14:18:30|180389.9|180299.9|180390.5|180300.5|180395.2|180305.2|180384.8|180294.8|9
1724336320000|2024-08-22 14:18:40|180427.8|180337.8|180457.7|180367.7|180464.4|180374.4|180426|180336|32
1724336330000|2024-08-22 14:18:50|180457.8|180367.8|180465.1|180375.1|180466.1|180376.1|180450.5|180360.5|20
1724336340000|2024-08-22 14:19:00|180464.7|180374.7|180460|180370|180469.3|180379.3|180458.2|180368.2|17
1724336350000|2024-08-22 14:19:10|180459.1|180369.1|180461.2|180371.2|180463.2|180373.2|180454.3|180364.3|11
1724336360000|2024-08-22 14:19:20|180461.7|180371.7|180481.7|180391.7|180491.4|180401.4|180458.6|180368.6|18
1724336370000|2024-08-22 14:19:30|180484.9|180394.9|180497.6|180407.6|180501.2|180411.2|180480.8|180390.8|16
1724336380000|2024-08-22 14:19:40|180493.9|180403.9|180491.3|180401.3|180494.1|180404.1|180488|180398|11
1724336390000|2024-08-22 14:19:50|180501.5|180411.5|180464.3|180374.3|180505.7|180415.7|180452.5|180362.5|22
1724336400000|2024-08-22 14:20:00|180461.6|180371.6|180469.2|180379.2|180473.2|180383.2|180461.6|180371.6|16
1724336410000|2024-08-22 14:20:10|180466.4|180376.4|180472.9|180382.9|180483.1|180393.1|180465.5|180375.5|22
1724336420000|2024-08-22 14:20:20|180473.2|180383.2|180507.7|180417.7|180507.7|180417.7|180473.2|180383.2|18
1724336430000|2024-08-22 14:20:30|180505.4|180415.4|180498.6|180408.6|180505.4|180415.4|180492.2|180402.2|24
1724336440000|2024-08-22 14:20:40|180497.4|180407.4|180492.6|180402.6|180498.6|180408.6|180492.6|180402.6|15
1724336450000|2024-08-22 14:20:50|180492.7|180402.7|180488.3|180398.3|180496.2|180406.2|180488.3|180398.3|17
1724336460000|2024-08-22 14:21:00|180488.2|180398.2|180501.2|180411.2|180504.3|180414.3|180488.2|180398.2|26
1724336470000|2024-08-22 14:21:10|180501.1|180411.1|180500.7|180410.7|180503.2|180413.2|180498.2|180408.2|18
1724336480000|2024-08-22 14:21:20|180500.6|180410.6|180499.5|180409.5|180503.7|180413.7|180493.8|180403.8|19
1724336490000|2024-08-22 14:21:30|180497.3|180407.3|180498.5|180408.5|180504.1|180414.1|180497.2|180407.2|21
1724336500000|2024-08-22 14:21:40|180501|180411|180498.8|180408.8|180504.4|180414.4|180495.8|180405.8|18
1724336510000|2024-08-22 14:21:50|180501.3|180411.3|180539.8|180449.8|180547.7|180457.7|180497.8|180407.8|22
1724336520000|2024-08-22 14:22:00|180541.2|180451.2|180536.2|180446.2|180546.2|180456.2|180536.2|180446.2|16
1724336530000|2024-08-22 14:22:10|180536.1|180446.1|180546.4|180456.4|180558.1|180468.1|180536.1|180446.1|13
1724336540000|2024-08-22 14:22:20|180545.1|180455.1|180548.3|180458.3|180552.2|180462.2|180544.7|180454.7|13
1724336550000|2024-08-22 14:22:30|180545.1|180455.1|180588.1|180498.1|180591|180501|180545.1|180455.1|25
1724336560000|2024-08-22 14:22:40|180587.5|180497.5|180590|180500|180593.2|180503.2|180583.6|180493.6|16
1724336570000|2024-08-22 14:22:50|180588.7|180498.7|180593.8|180503.8|180593.9|180503.9|180588.7|180498.7|15
1724336580000|2024-08-22 14:23:00|180590.9|180500.9|180592.9|180502.9|180596.4|180506.4|180590.9|180500.9|13
1724336590000|2024-08-22 14:23:10|180592.8|180502.8|180597.8|180507.8|180601.1|180511.1|180592.8|180502.8|24
1724336600000|2024-08-22 14:23:20|180599.3|180509.3|180591.9|180501.9|180600.2|180510.2|180578.3|180488.3|25
1724336610000|2024-08-22 14:23:30|180594|180504|180627.2|180537.2|180629.8|180539.8|180584.5|180494.5|20
1724336620000|2024-08-22 14:23:40|180626.6|180536.6|180619|180529|180627.9|180537.9|180619|180529|24
1724336630000|2024-08-22 14:23:50|180619.5|180529.5|180610.1|180520.1|180619.5|180529.5|180610.1|180520.1|19
1724336640000|2024-08-22 14:24:00|180610.9|180520.9|180609.1|180519.1|180612.4|180522.4|180606.1|180516.1|15
1724336650000|2024-08-22 14:24:10|180609|180519|180613.3|180523.3|180613.4|180523.4|180608.9|180518.9|8
1724336660000|2024-08-22 14:24:20|180613.7|180523.7|180597.2|180507.2|180614.5|180524.5|180595.5|180505.5|18
1724336670000|2024-08-22 14:24:30|180597.4|180507.4|180595.6|180505.6|180600|180510|180593.8|180503.8|14
1724336680000|2024-08-22 14:24:40|180596|180506|180601.8|180511.8|180601.8|180511.8|180570.3|180480.3|28
1724336690000|2024-08-22 14:24:50|180603.7|180513.7|180597.4|180507.4|180603.7|180513.7|180596.2|180506.2|15
1724336700000|2024-08-22 14:25:00|180599.2|180509.2|180572|180482|180611|180521|180571.1|180481.1|25
1724336710000|2024-08-22 14:25:10|180571.9|180481.9|180540|180450|180571.9|180481.9|180520.1|180430.1|20
1724336720000|2024-08-22 14:25:20|180540.9|180450.9|180447.2|180357.2|180540.9|180450.9|180444.6|180354.6|23
1724336730000|2024-08-22 14:25:30|180445|180355|180439.2|180349.2|180454|180364|180436|180346|20
1724336740000|2024-08-22 14:25:40|180439.3|180349.3|180429.5|180339.5|180439.3|180349.3|180412.5|180322.5|29
1724336750000|2024-08-22 14:25:50|180426.2|180336.2|180415.7|180325.7|180432.1|180342.1|180411.4|180321.4|23
1724336760000|2024-08-22 14:26:00|180414.4|180324.4|180414|180324|180419.7|180329.7|180406.8|180316.8|25
1724336770000|2024-08-22 14:26:10|180415|180325|180402.4|180312.4|180422.8|180332.8|180399.3|180309.3|24
1724336780000|2024-08-22 14:26:20|180404.8|180314.8|180423.1|180333.1|180431.4|180341.4|180404.8|180314.8|26
1724336790000|2024-08-22 14:26:30|180422.5|180332.5|180397.8|180307.8|180422.5|180332.5|180395.4|180305.4|23
1724336800000|2024-08-22 14:26:40|180397.9|180307.9|180413.1|180323.1|180413.1|180323.1|180397.7|180307.7|10
1724336810000|2024-08-22 14:26:50|180413|180323|180421.9|180331.9|180429.1|180339.1|180412.3|180322.3|21
1724336820000|2024-08-22 14:27:00|180420.2|180330.2|180423.6|180333.6|180429.4|180339.4|180418.8|180328.8|19
1724336830000|2024-08-22 14:27:10|180422|180332|180425.7|180335.7|180425.7|180335.7|180411|180321|16
1724336840000|2024-08-22 14:27:20|180423.4|180333.4|180444.3|180354.3|180444.3|180354.3|180420.4|180330.4|23
1724336850000|2024-08-22 14:27:30|180444|180354|180475.8|180385.8|180478.7|180388.7|180443.8|180353.8|26
1724336860000|2024-08-22 14:27:40|180475.4|180385.4|180451|180361|180476.8|180386.8|180451|180361|29
1724336870000|2024-08-22 14:27:50|180450.9|180360.9|180442|180352|180450.9|180360.9|180436.6|180346.6|23
1724336880000|2024-08-22 14:28:00|180442.1|180352.1|180443.9|180353.9|180455.2|180365.2|180438.3|180348.3|23
1724336890000|2024-08-22 14:28:10|180444.2|180354.2|180441.1|180351.1|180445.6|180355.6|180438.4|180348.4|19
1724336900000|2024-08-22 14:28:20|180443.6|180353.6|180518.3|180428.3|180526.3|180436.3|180440.8|180350.8|29
1724336910000|2024-08-22 14:28:30|180520.5|180430.5|180568.1|180478.1|180586.6|180496.6|180520.3|180430.3|25
1724336920000|2024-08-22 14:28:40|180563.6|180473.6|180567.7|180477.7|180572.7|180482.7|180562.8|180472.8|23
1724336930000|2024-08-22 14:28:50|180563.4|180473.4|180571.4|180481.4|180571.6|180481.6|180563.2|180473.2|27
1724336940000|2024-08-22 14:29:00|180572.6|180482.6|180571.3|180481.3|180577.1|180487.1|180561.7|180471.7|26
1724336950000|2024-08-22 14:29:10|180572.1|180482.1|180552.6|180462.6|180572.1|180482.1|180552.6|180462.6|33
1724336960000|2024-08-22 14:29:20|180554.7|180464.7|180571.4|180481.4|180571.4|180481.4|180553|180463|23
1724336970000|2024-08-22 14:29:30|180572.6|180482.6|180590.9|180500.9|180590.9|180500.9|180565.5|180475.5|22
1724336980000|2024-08-22 14:29:40|180595.6|180505.6|180590.6|180500.6|180595.6|180505.6|180585.7|180495.7|28
1724336990000|2024-08-22 14:29:50|180591|180501|180595|180505|180599.7|180509.7|180591|180501|20
1724337000000|2024-08-22 14:30:00|180586.8|180496.8|180606.3|180516.3|180607.2|180517.2|180586.8|180496.8|22
1724337010000|2024-08-22 14:30:10|180604.8|180514.8|180604.1|180514.1|180609.4|180519.4|180602.1|180512.1|22
1724337020000|2024-08-22 14:30:20|180607.5|180517.5|180610.7|180520.7|180612.3|180522.3|180606.6|180516.6|13
1724337030000|2024-08-22 14:30:30|180610.2|180520.2|180605.6|180515.6|180613.5|180523.5|180604.9|180514.9|15
1724337040000|2024-08-22 14:30:40|180607|180517|180608.7|180518.7|180610.1|180520.1|180604.3|180514.3|16
1724337050000|2024-08-22 14:30:50|180604.9|180514.9|180608.3|180518.3|180612.3|180522.3|180604.9|180514.9|13
1724337060000|2024-08-22 14:31:00|180609.1|180519.1|180609.8|180519.8|180613.6|180523.6|180603|180513|22
1724337070000|2024-08-22 14:31:10|180610.5|180520.5|180623.9|180533.9|180625.7|180535.7|180606.7|180516.7|19
1724337080000|2024-08-22 14:31:20|180623.2|180533.2|180624.3|180534.3|180628.4|180538.4|180623.2|180533.2|10
1724337090000|2024-08-22 14:31:30|180624.1|180534.1|180583.7|180493.7|180624.1|180534.1|180571.4|180481.4|20
1724337100000|2024-08-22 14:31:40|180583|180493|180569.9|180479.9|180583.3|180493.3|180566.7|180476.7|27
1724337110000|2024-08-22 14:31:50|180566.5|180476.5|180517.1|180427.1|180574.4|180484.4|180515.8|180425.8|16
1724337120000|2024-08-22 14:32:00|180516.5|180426.5|180519.4|180429.4|180525.6|180435.6|180516.1|180426.1|20
1724337130000|2024-08-22 14:32:10|180524.1|180434.1|180543.3|180453.3|180548.5|180458.5|180524.1|180434.1|21
1724337140000|2024-08-22 14:32:20|180543.2|180453.2|180543.8|180453.8|180547.3|180457.3|180536.1|180446.1|25
1724337150000|2024-08-22 14:32:30|180542.4|180452.4|180537.4|180447.4|180542.4|180452.4|180537.1|180447.1|8
1724337160000|2024-08-22 14:32:40|180538.4|180448.4|180540.6|180450.6|180540.6|180450.6|180534.4|180444.4|8
1724337170000|2024-08-22 14:32:50|180539.4|180449.4|180546.4|180456.4|180550.8|180460.8|180536.8|180446.8|13
1724337180000|2024-08-22 14:33:00|180547.2|180457.2|180576.6|180486.6|180576.6|180486.6|180547.2|180457.2|13
1724337190000|2024-08-22 14:33:10|180578.3|180488.3|180578.3|180488.3|180578.3|180488.3|180578.3|180488.3|1
1724337200000|2024-08-22 14:33:20|180576.1|180486.1|180532.7|180442.7|180576.1|180486.1|180528.2|180438.2|25
1724337210000|2024-08-22 14:33:30|180533.5|180443.5|180525.7|180435.7|180541|180451|180525.7|180435.7|12
1724337220000|2024-08-22 14:33:40|180527|180437|180515.6|180425.6|180527|180437|180515.3|180425.3|11
1724337230000|2024-08-22 14:33:50|180516.5|180426.5|180488.1|180398.1|180518.4|180428.4|180487.5|180397.5|17
1724337240000|2024-08-22 14:34:00|180485.9|180395.9|180485.2|180395.2|180486.1|180396.1|180485.1|180395.1|5
1724337250000|2024-08-22 14:34:10|180491.2|180401.2|180497.6|180407.6|180498.2|180408.2|180491.2|180401.2|17
1724337260000|2024-08-22 14:34:20|180492.6|180402.6|180480.2|180390.2|180495.5|180405.5|180480.2|180390.2|9
1724337270000|2024-08-22 14:34:30|180481|180391|180479.2|180389.2|180481|180391|180479.2|180389.2|2
1724337280000|2024-08-22 14:34:40|180479.9|180389.9|180481.3|180391.3|180482.1|180392.1|180479.2|180389.2|7
1724337290000|2024-08-22 14:34:50|180480.5|180390.5|180449.1|180359.1|180480.5|180390.5|180444.8|180354.8|24
1724337300000|2024-08-22 14:35:00|180450.3|180360.3|180454|180364|180469.8|180379.8|180450.3|180360.3|17
1724337310000|2024-08-22 14:35:10|180449.5|180359.5|180421.7|180331.7|180449.5|180359.5|180421.7|180331.7|22
1724337320000|2024-08-22 14:35:20|180387.3|180297.3|180378.1|180288.1|180387.3|180297.3|180360.2|180270.2|19
1724337330000|2024-08-22 14:35:30|180379.6|180289.6|180366.8|180276.8|180385.3|180295.3|180364.5|180274.5|27
1724337340000|2024-08-22 14:35:40|180364.6|180274.6|180298.9|180208.9|180364.9|180274.9|180298.9|180208.9|19
1724337350000|2024-08-22 14:35:50|180300.7|180210.7|180304.5|180214.5|180305|180215|180300.7|180210.7|4
1724337360000|2024-08-22 14:36:00|180304.4|180214.4|180262.8|180172.8|180304.4|180214.4|180262.8|180172.8|14
1724337370000|2024-08-22 14:36:10|180276.2|180186.2|180318.4|180228.4|180329.4|180239.4|180276.2|180186.2|17
1724337380000|2024-08-22 14:36:20|180315.6|180225.6|180280.5|180190.5|180315.6|180225.6|180273.7|180183.7|23
1724337390000|2024-08-22 14:36:30|180280.6|180190.6|180270.3|180180.3|180285.1|180195.1|180268.9|180178.9|21
1724337400000|2024-08-22 14:36:40|180273.1|180183.1|180275.3|180185.3|180275.3|180185.3|180264.5|180174.5|14
1724337410000|2024-08-22 14:36:50|180277.4|180187.4|180294.5|180204.5|180305.3|180215.3|180277.4|180187.4|14
1724337420000|2024-08-22 14:37:00|180297.5|180207.5|180295.1|180205.1|180302.6|180212.6|180286.4|180196.4|26
1724337430000|2024-08-22 14:37:10|180291.3|180201.3|180269.4|180179.4|180295.2|180205.2|180258.5|180168.5|14
1724337440000|2024-08-22 14:37:20|180268.8|180178.8|180269.4|180179.4|180269.9|180179.9|180267.9|180177.9|14
1724337450000|2024-08-22 14:37:30|180269.9|180179.9|180259.4|180169.4|180269.9|180179.9|180259.4|180169.4|17
1724337460000|2024-08-22 14:37:40|180261.4|180171.4|180260|180170|180262.7|180172.7|180260|180170|8
1724337470000|2024-08-22 14:37:50|180257.9|180167.9|180257.4|180167.4|180258|180168|180254.8|180164.8|8
1724337480000|2024-08-22 14:38:00|180257.5|180167.5|180266.7|180176.7|180267.9|180177.9|180257.5|180167.5|11
1724337490000|2024-08-22 14:38:10|180269.7|180179.7|180261.1|180171.1|180269.7|180179.7|180261.1|180171.1|7
1724337500000|2024-08-22 14:38:20|180259.1|180169.1|180258.2|180168.2|180259.1|180169.1|180251.7|180161.7|7
1724337510000|2024-08-22 14:38:30|180257.7|180167.7|180245.2|180155.2|180257.7|180167.7|180244.9|180154.9|13
1724337520000|2024-08-22 14:38:40|180226.7|180136.7|180162.1|180072.1|180226.7|180136.7|180158.1|180068.1|25
1724337530000|2024-08-22 14:38:50|180161.3|180071.3|180151.1|180061.1|180161.3|180071.3|180135.3|180045.3|27
1724337540000|2024-08-22 14:39:00|180151.3|180061.3|180143.9|180053.9|180153.2|180063.2|180125.8|180035.8|25
1724337550000|2024-08-22 14:39:10|180145|180055|180128.2|180038.2|180146.8|180056.8|180124.9|180034.9|17
1724337560000|2024-08-22 14:39:20|180125.1|180035.1|180125.6|180035.6|180130.8|180040.8|180124.7|180034.7|14
1724337570000|2024-08-22 14:39:30|180124.4|180034.4|180094.7|180004.7|180124.4|180034.4|180085.4|179995.4|18
1724337580000|2024-08-22 14:39:40|180098.1|180008.1|180065.5|179975.5|180102|180012|180062.4|179972.4|22
1724337590000|2024-08-22 14:39:50|180063.9|179973.9|180037.4|179947.4|180063.9|179973.9|180031.7|179941.7|26
1724337600000|2024-08-22 14:40:00|180036.5|179946.5|180038.6|179948.6|180040.9|179950.9|180036.5|179946.5|11
1724337610000|2024-08-22 14:40:10|180038.5|179948.5|180085.8|179995.8|180102|180012|180036.1|179946.1|20
1724337620000|2024-08-22 14:40:20|180085.5|179995.5|180077.1|179987.1|180086.9|179996.9|180076.5|179986.5|16
1724337630000|2024-08-22 14:40:30|180074.9|179984.9|180077.5|179987.5|180078.8|179988.8|180069.3|179979.3|32
1724337640000|2024-08-22 14:40:40|180075.6|179985.6|180024.3|179934.3|180084.8|179994.8|180022.8|179932.8|18
1724337650000|2024-08-22 14:40:50|180025.4|179935.4|180089.2|179999.2|180089.2|179999.2|180025.4|179935.4|17
1724337660000|2024-08-22 14:41:00|180088.5|179998.5|180034.2|179944.2|180106.5|180016.5|179996.4|179906.4|28
1724337670000|2024-08-22 14:41:10|180033.2|179943.2|180037.8|179947.8|180042.3|179952.3|180033.2|179943.2|17
1724337680000|2024-08-22 14:41:20|180045.4|179955.4|180055.6|179965.6|180059.4|179969.4|180045.4|179955.4|14
1724337690000|2024-08-22 14:41:30|180055.5|179965.5|180049.6|179959.6|180055.5|179965.5|180044.8|179954.8|19
1724337700000|2024-08-22 14:41:40|180048.7|179958.7|180002.5|179912.5|180048.7|179958.7|180000.6|179910.6|6
1724337710000|2024-08-22 14:41:50|180003.8|179913.8|179991.9|179901.9|180008|179918|179963.9|179873.9|17
1724337720000|2024-08-22 14:42:00|179992.8|179902.8|179975.5|179885.5|180001.1|179911.1|179975.5|179885.5|16
1724337730000|2024-08-22 14:42:10|179976.2|179886.2|179960.5|179870.5|179977.9|179887.9|179960.5|179870.5|17
1724337740000|2024-08-22 14:42:20|179962.9|179872.9|179973.5|179883.5|179973.5|179883.5|179954.9|179864.9|26
1724337750000|2024-08-22 14:42:30|179992.9|179902.9|179999.4|179909.4|180001.1|179911.1|179992.9|179902.9|11
1724337760000|2024-08-22 14:42:40|179998|179908|180021|179931|180030.6|179940.6|179998|179908|27
1724337770000|2024-08-22 14:42:50|180022.9|179932.9|180018.6|179928.6|180023.7|179933.7|180014.9|179924.9|19
1724337780000|2024-08-22 14:43:00|180021.4|179931.4|180025.6|179935.6|180029.6|179939.6|180015.8|179925.8|17
1724337790000|2024-08-22 14:43:10|180026.8|179936.8|180052.6|179962.6|180075.6|179985.6|180026.8|179936.8|24
1724337800000|2024-08-22 14:43:20|180051.5|179961.5|180060.5|179970.5|180060.5|179970.5|180051.5|179961.5|14
1724337810000|2024-08-22 14:43:30|180059.8|179969.8|179977.8|179887.8|180060.8|179970.8|179975.9|179885.9|18
1724337820000|2024-08-22 14:43:40|179976.3|179886.3|179973.7|179883.7|179980.7|179890.7|179967.4|179877.4|18
1724337830000|2024-08-22 14:43:50|179973.4|179883.4|179979.4|179889.4|179983.2|179893.2|179965.7|179875.7|17
1724337840000|2024-08-22 14:44:00|179979.2|179889.2|179970.3|179880.3|179979.2|179889.2|179969.4|179879.4|17
1724337850000|2024-08-22 14:44:10|179973.1|179883.1|179979.8|179889.8|179980.6|179890.6|179973.1|179883.1|19
1724337860000|2024-08-22 14:44:20|180003.5|179913.5|180007.3|179917.3|180023.4|179933.4|180003.5|179913.5|19
1724337870000|2024-08-22 14:44:30|180005.8|179915.8|179973.1|179883.1|180006.3|179916.3|179964|179874|16
1724337880000|2024-08-22 14:44:40|179971.2|179881.2|179964.8|179874.8|179976.8|179886.8|179962.9|179872.9|17
1724337890000|2024-08-22 14:44:50|179965.5|179875.5|179980.2|179890.2|179982.2|179892.2|179965.5|179875.5|12
1724337900000|2024-08-22 14:45:00|179939.8|179849.8|179941.2|179851.2|179943.9|179853.9|179931.6|179841.6|22
1724337910000|2024-08-22 14:45:10|179946|179856|179947.7|179857.7|179951.8|179861.8|179930.1|179840.1|29
1724337920000|2024-08-22 14:45:20|179945.3|179855.3|179962.2|179872.2|179982.5|179892.5|179945.3|179855.3|23
1724337930000|2024-08-22 14:45:30|179959.1|179869.1|179980|179890|179982|179892|179955.8|179865.8|18
1724337940000|2024-08-22 14:45:40|179979.2|179889.2|180027.8|179937.8|180027.8|179937.8|179979.2|179889.2|15
1724337950000|2024-08-22 14:45:50|180028|179938|180095.9|180005.9|180116|180026|180025.2|179935.2|28
1724337960000|2024-08-22 14:46:00|180097.8|180007.8|180096.3|180006.3|180099.4|180009.4|180090.3|180000.3|21
1724337970000|2024-08-22 14:46:10|180096.2|180006.2|180114.5|180024.5|180115.6|180025.6|180091.8|180001.8|19
1724337980000|2024-08-22 14:46:20|180113.4|180023.4|180121.6|180031.6|180127.7|180037.7|180103.2|180013.2|28
1724337990000|2024-08-22 14:46:30|180118.9|180028.9|180134.2|180044.2|180137.9|180047.9|180118.9|180028.9|21
1724338000000|2024-08-22 14:46:40|180133.2|180043.2|180123.9|180033.9|180135.8|180045.8|180123.9|180033.9|21
1724338010000|2024-08-22 14:46:50|180118.4|180028.4|180117.2|180027.2|180158.3|180068.3|180102.4|180012.4|28
1724338020000|2024-08-22 14:47:00|180115.4|180025.4|180094|180004|180115.4|180025.4|180092.6|180002.6|33
1724338030000|2024-08-22 14:47:10|180091.9|180001.9|180063.3|179973.3|180092.4|180002.4|180063.3|179973.3|26
1724338040000|2024-08-22 14:47:20|180065.2|179975.2|180035.3|179945.3|180066.5|179976.5|180035.3|179945.3|24
1724338050000|2024-08-22 14:47:30|180038.1|179948.1|180032.7|179942.7|180040.4|179950.4|180031.2|179941.2|16
1724338060000|2024-08-22 14:47:40|180029.4|179939.4|180025|179935|180033.1|179943.1|180025|179935|18
1724338070000|2024-08-22 14:47:50|180024|179934|180027.4|179937.4|180038.4|179948.4|180016.3|179926.3|15
1724338080000|2024-08-22 14:48:00|180025.5|179935.5|180028.7|179938.7|180028.9|179938.9|180022.7|179932.7|17
1724338090000|2024-08-22 14:48:10|180027.8|179937.8|180014.7|179924.7|180028.6|179938.6|180014.1|179924.1|21
1724338100000|2024-08-22 14:48:20|180014.4|179924.4|179966|179876|180014.4|179924.4|179963.7|179873.7|22
1724338110000|2024-08-22 14:48:30|179965.3|179875.3|179963.8|179873.8|179967.1|179877.1|179963.8|179873.8|10
1724338120000|2024-08-22 14:48:40|179962.4|179872.4|179965|179875|179965.8|179875.8|179962.4|179872.4|8
1724338130000|2024-08-22 14:48:50|179962.7|179872.7|179962.4|179872.4|179963.5|179873.5|179961.4|179871.4|16
1724338140000|2024-08-22 14:49:00|179962.7|179872.7|179980.6|179890.6|179983.1|179893.1|179961.4|179871.4|17
1724338150000|2024-08-22 14:49:10|179979.3|179889.3|179940.9|179850.9|179979.3|179889.3|179940.8|179850.8|27
1724338160000|2024-08-22 14:49:20|179941.3|179851.3|179940.6|179850.6|179947.1|179857.1|179938.5|179848.5|15
1724338170000|2024-08-22 14:49:30|179940.7|179850.7|179954.2|179864.2|179954.2|179864.2|179923.7|179833.7|25
1724338180000|2024-08-22 14:49:40|179952.2|179862.2|179955|179865|179957.2|179867.2|179952.2|179862.2|18
1724338190000|2024-08-22 14:49:50|179956.4|179866.4|179948.8|179858.8|179957.7|179867.7|179942.7|179852.7|17
1724338200000|2024-08-22 14:50:00|179948.9|179858.9|179948.5|179858.5|179956.7|179866.7|179943.2|179853.2|22
1724338210000|2024-08-22 14:50:10|179949.4|179859.4|179938.5|179848.5|179949.4|179859.4|179936.3|179846.3|18
1724338220000|2024-08-22 14:50:20|179941.1|179851.1|179975.8|179885.8|179982.8|179892.8|179938.1|179848.1|16
1724338230000|2024-08-22 14:50:30|179978|179888|179974|179884|179985.1|179895.1|179967.2|179877.2|24
1724338240000|2024-08-22 14:50:40|179971.8|179881.8|179969.4|179879.4|179981.4|179891.4|179961.9|179871.9|15
1724338250000|2024-08-22 14:50:50|179968.2|179878.2|179959.5|179869.5|179969.2|179879.2|179959.4|179869.4|10
1724338260000|2024-08-22 14:51:00|179966.3|179876.3|179992.8|179902.8|179994.5|179904.5|179966.3|179876.3|16
1724338270000|2024-08-22 14:51:10|179990.4|179900.4|179996.5|179906.5|179999.8|179909.8|179986.8|179896.8|29
1724338280000|2024-08-22 14:51:20|179997.4|179907.4|179964.1|179874.1|179997.4|179907.4|179963.9|179873.9|22
1724338290000|2024-08-22 14:51:30|179965.9|179875.9|179963.3|179873.3|179973|179883|179963.3|179873.3|16
1724338300000|2024-08-22 14:51:40|179965.8|179875.8|179996|179906|179996|179906|179963.6|179873.6|15
1724338310000|2024-08-22 14:51:50|179993.6|179903.6|179963.1|179873.1|179993.6|179903.6|179960.4|179870.4|17
1724338320000|2024-08-22 14:52:00|179960.4|179870.4|179953|179863|179969.8|179879.8|179950.3|179860.3|13
1724338330000|2024-08-22 14:52:10|179951.2|179861.2|179950.3|179860.3|179954.4|179864.4|179949.9|179859.9|14
1724338340000|2024-08-22 14:52:20|179951.5|179861.5|180004.8|179914.8|180013.8|179923.8|179947.7|179857.7|21
1724338350000|2024-08-22 14:52:30|180003.8|179913.8|180003.1|179913.1|180005.7|179915.7|179998.1|179908.1|12
1724338360000|2024-08-22 14:52:40|180002.8|179912.8|180021.2|179931.2|180034|179944|180000.5|179910.5|21
1724338370000|2024-08-22 14:52:50|180024|179934|180009|179919|180024|179934|180009|179919|19
1724338380000|2024-08-22 14:53:00|180003.7|179913.7|179965.2|179875.2|180003.7|179913.7|179965.2|179875.2|18
1724338390000|2024-08-22 14:53:10|179963.4|179873.4|179960.7|179870.7|179964.3|179874.3|179951.7|179861.7|16
1724338400000|2024-08-22 14:53:20|179965.2|179875.2|179963.7|179873.7|179965.2|179875.2|179961.4|179871.4|8
1724338410000|2024-08-22 14:53:30|179961.4|179871.4|179972|179882|179973.9|179883.9|179946.5|179856.5|20
1724338420000|2024-08-22 14:53:40|179974.5|179884.5|179981.6|179891.6|179986.7|179896.7|179974.5|179884.5|16
1724338430000|2024-08-22 14:53:50|179981.5|179891.5|179979.7|179889.7|179986|179896|179979|179889|8
1724338440000|2024-08-22 14:54:00|179978|179888|180013.1|179923.1|180013.1|179923.1|179973.8|179883.8|20
1724338450000|2024-08-22 14:54:10|180009.5|179919.5|180032|179942|180032|179942|180007.5|179917.5|16
1724338460000|2024-08-22 14:54:20|180030.2|179940.2|180045.5|179955.5|180045.5|179955.5|180020.5|179930.5|13
1724338470000|2024-08-22 14:54:30|180048.6|179958.6|180037.5|179947.5|180053.3|179963.3|180032.8|179942.8|21
1724338480000|2024-08-22 14:54:40|180038.1|179948.1|180045.6|179955.6|180053.1|179963.1|180035.4|179945.4|21
1724338490000|2024-08-22 14:54:50|180044.6|179954.6|180060.7|179970.7|180060.7|179970.7|180044.6|179954.6|16
1724338500000|2024-08-22 14:55:00|180053.2|179963.2|180094.6|180004.6|180094.6|180004.6|180051.4|179961.4|14
1724338510000|2024-08-22 14:55:10|180095.7|180005.7|180108.5|180018.5|180115.3|180025.3|180095.7|180005.7|29
1724338520000|2024-08-22 14:55:20|180104.9|180014.9|180093.1|180003.1|180104.9|180014.9|180091.3|180001.3|17
1724338530000|2024-08-22 14:55:30|180095.4|180005.4|180098.4|180008.4|180109.3|180019.3|180091.7|180001.7|24
1724338540000|2024-08-22 14:55:40|180096.2|180006.2|180096.9|180006.9|180096.9|180006.9|180091.2|180001.2|17
1724338550000|2024-08-22 14:55:50|180096.1|180006.1|180076|179986|180096.1|180006.1|180071.1|179981.1|18
1724338560000|2024-08-22 14:56:00|180074.5|179984.5|180085.9|179995.9|180092.8|180002.8|180072.8|179982.8|23
1724338570000|2024-08-22 14:56:10|180084.2|179994.2|180084.2|179994.2|180087.4|179997.4|180081.6|179991.6|20
1724338580000|2024-08-22 14:56:20|180082.4|179992.4|180066.6|179976.6|180091|180001|180064.9|179974.9|23
1724338590000|2024-08-22 14:56:30|180065.9|179975.9|180000.8|179910.8|180065.9|179975.9|179999.9|179909.9|20
1724338600000|2024-08-22 14:56:40|180001.3|179911.3|179976.8|179886.8|180002.8|179912.8|179963.2|179873.2|22
1724338610000|2024-08-22 14:56:50|179979.1|179889.1|180017.4|179927.4|180020.6|179930.6|179971.1|179881.1|26
1724338620000|2024-08-22 14:57:00|180018.2|179928.2|180010.2|179920.2|180020.2|179930.2|180010.2|179920.2|29
1724338630000|2024-08-22 14:57:10|180011.8|179921.8|180020.3|179930.3|180020.3|179930.3|180010.9|179920.9|17
1724338640000|2024-08-22 14:57:20|180016.3|179926.3|180059.9|179969.9|180068.3|179978.3|180015.2|179925.2|27
1724338650000|2024-08-22 14:57:30|180063|179973|180045.7|179955.7|180066.7|179976.7|180045.4|179955.4|32
1724338660000|2024-08-22 14:57:40|180046.9|179956.9|180051.4|179961.4|180058.9|179968.9|180040.2|179950.2|34
1724338670000|2024-08-22 14:57:50|180050.6|179960.6|180006.6|179916.6|180053.6|179963.6|180006.6|179916.6|29
1724338680000|2024-08-22 14:58:00|180004.2|179914.2|179976.9|179886.9|180004.2|179914.2|179973.4|179883.4|34
1724338690000|2024-08-22 14:58:10|179975.9|179885.9|179976.2|179886.2|179982.5|179892.5|179968.1|179878.1|36
1724338700000|2024-08-22 14:58:20|179979.4|179889.4|179986.9|179896.9|179986.9|179896.9|179968|179878|28
1724338710000|2024-08-22 14:58:30|179982|179892|179986|179896|179987.6|179897.6|179981.1|179891.1|15
1724338720000|2024-08-22 14:58:40|179978.9|179888.9|179984.8|179894.8|179990.3|179900.3|179977.2|179887.2|22
1724338730000|2024-08-22 14:58:50|179984.5|179894.5|180010.7|179920.7|180013.3|179923.3|179984.5|179894.5|28
1724338740000|2024-08-22 14:59:00|180002.3|179912.3|180005.6|179915.6|180036.5|179946.5|180000.2|179910.2|25
1724338750000|2024-08-22 14:59:10|180002.6|179912.6|180004.5|179914.5|180012.6|179922.6|179991.7|179901.7|21
1724338760000|2024-08-22 14:59:20|180004.7|179914.7|180004.3|179914.3|180013.6|179923.6|179999.4|179909.4|31
1724338770000|2024-08-22 14:59:30|180002.4|179912.4|180008|179918|180011.5|179921.5|179993.4|179903.4|28
1724338780000|2024-08-22 14:59:40|180014|179924|180030.6|179940.6|180030.7|179940.7|180014|179924|21
1724338790000|2024-08-22 14:59:50|180030|179940|180030.4|179940.4|180034.6|179944.6|180016.7|179926.7|32
1724338800000|2024-08-22 15:00:00|180024.8|179934.8|179994|179904|180024.8|179934.8|179990.5|179900.5|22
1724338810000|2024-08-22 15:00:10|179998.1|179908.1|180039.9|179949.9|180039.9|179949.9|179997.3|179907.3|28
1724338820000|2024-08-22 15:00:20|180037.7|179947.7|180040|179950|180045|179955|180030.6|179940.6|31
1724338830000|2024-08-22 15:00:30|180041.9|179951.9|180005.5|179915.5|180044.7|179954.7|180004.6|179914.6|27
1724338840000|2024-08-22 15:00:40|180003.4|179913.4|180003.8|179913.8|180014.9|179924.9|179995.6|179905.6|28
1724338850000|2024-08-22 15:00:50|180003.3|179913.3|180020.8|179930.8|180035.5|179945.5|180002.7|179912.7|30
1724338860000|2024-08-22 15:01:00|180022.3|179932.3|180023.5|179933.5|180025.8|179935.8|180017.5|179927.5|19
1724338870000|2024-08-22 15:01:10|180021.5|179931.5|180009.2|179919.2|180027.6|179937.6|180003.5|179913.5|25
1724338880000|2024-08-22 15:01:20|180009.6|179919.6|179981.6|179891.6|180009.8|179919.8|179977.2|179887.2|17
1724338890000|2024-08-22 15:01:30|179992.6|179902.6|179990.1|179900.1|179994.1|179904.1|179987.9|179897.9|19
1724338900000|2024-08-22 15:01:40|179990.2|179900.2|179989.3|179899.3|180022.6|179932.6|179989.2|179899.2|22
1724338910000|2024-08-22 15:01:50|179988.5|179898.5|179996.6|179906.6|180010.2|179920.2|179987.8|179897.8|26
1724338920000|2024-08-22 15:02:00|179999|179909|179990.6|179900.6|180007.9|179917.9|179975.9|179885.9|28
1724338930000|2024-08-22 15:02:10|179988.2|179898.2|179986.7|179896.7|179993.1|179903.1|179978.4|179888.4|28
1724338940000|2024-08-22 15:02:20|179986.4|179896.4|179963.5|179873.5|179986.4|179896.4|179961.2|179871.2|24
1724338950000|2024-08-22 15:02:30|179963.4|179873.4|179995.2|179905.2|179997.9|179907.9|179962.3|179872.3|26
1724338960000|2024-08-22 15:02:40|179988.3|179898.3|179977.4|179887.4|179997.3|179907.3|179973.6|179883.6|21
1724338970000|2024-08-22 15:02:50|179975.5|179885.5|179971|179881|179975.5|179885.5|179967|179877|11
1724338980000|2024-08-22 15:03:00|179973.4|179883.4|179979|179889|179984.7|179894.7|179973.4|179883.4|20
1724338990000|2024-08-22 15:03:10|179983.1|179893.1|180032.5|179942.5|180049.5|179959.5|179983|179893|11
1724339000000|2024-08-22 15:03:20|180032.1|179942.1|180032.5|179942.5|180041.1|179951.1|180028.9|179938.9|16
1724339010000|2024-08-22 15:03:30|180034.3|179944.3|180044.9|179954.9|180048.5|179958.5|180034.3|179944.3|22
1724339020000|2024-08-22 15:03:40|180049.9|179959.9|180072.5|179982.5|180074.7|179984.7|180046|179956|21
1724339030000|2024-08-22 15:03:50|180069.3|179979.3|180116.6|180026.6|180121.4|180031.4|180069.3|179979.3|17
1724339040000|2024-08-22 15:04:00|180116.9|180026.9|180138.9|180048.9|180139.1|180049.1|180116.6|180026.6|22
1724339050000|2024-08-22 15:04:10|180142.1|180052.1|180199|180109|180225.1|180135.1|180135.8|180045.8|30
1724339060000|2024-08-22 15:04:20|180199.4|180109.4|180201.1|180111.1|180202.1|180112.1|180191.8|180101.8|23
1724339070000|2024-08-22 15:04:30|180200.2|180110.2|180212.7|180122.7|180212.7|180122.7|180189.5|180099.5|18
1724339080000|2024-08-22 15:04:40|180212.9|180122.9|180194.1|180104.1|180212.9|180122.9|180188.1|180098.1|12
1724339090000|2024-08-22 15:04:50|180194.2|180104.2|180200.3|180110.3|180200.6|180110.6|180194.1|180104.1|8
1724339100000|2024-08-22 15:05:00|180199|180109|180203|180113|180204.9|180114.9|180197.2|180107.2|15
1724339110000|2024-08-22 15:05:10|180202.1|180112.1|180197.4|180107.4|180202.1|180112.1|180197.3|180107.3|8
1724339120000|2024-08-22 15:05:20|180197.9|180107.9|180205|180115|180209.3|180119.3|180190.6|180100.6|16
1724339130000|2024-08-22 15:05:30|180204.8|180114.8|180197.6|180107.6|180204.8|180114.8|180194.4|180104.4|12
1724339140000|2024-08-22 15:05:40|180197.3|180107.3|180204.5|180114.5|180205.7|180115.7|180197.3|180107.3|20
1724339150000|2024-08-22 15:05:50|180204.3|180114.3|180213.5|180123.5|180213.5|180123.5|180201.8|180111.8|6
1724339160000|2024-08-22 15:06:00|180205.8|180115.8|180204.6|180114.6|180210.3|180120.3|180204.1|180114.1|11
1724339170000|2024-08-22 15:06:10|180204.4|180114.4|180199.3|180109.3|180208.7|180118.7|180197.9|180107.9|16
1724339180000|2024-08-22 15:06:20|180199.4|180109.4|180200.6|180110.6|180205.1|180115.1|180198.1|180108.1|10
1724339190000|2024-08-22 15:06:30|180198.7|180108.7|180176.6|180086.6|180199.2|180109.2|180175.3|180085.3|16
1724339200000|2024-08-22 15:06:40|180176.3|180086.3|180129.3|180039.3|180176.3|180086.3|180128.6|180038.6|13
1724339210000|2024-08-22 15:06:50|180122.9|180032.9|180128.1|180038.1|180129.4|180039.4|180113.2|180023.2|20
1724339220000|2024-08-22 15:07:00|180128.9|180038.9|180130.5|180040.5|180130.9|180040.9|180123.9|180033.9|10
1724339230000|2024-08-22 15:07:10|180130.6|180040.6|180120.2|180030.2|180130.7|180040.7|180115.1|180025.1|14
1724339240000|2024-08-22 15:07:20|180119.4|180029.4|180153.8|180063.8|180158|180068|180119.4|180029.4|22
1724339250000|2024-08-22 15:07:30|180152.9|180062.9|180148.6|180058.6|180152.9|180062.9|180146.7|180056.7|13
1724339260000|2024-08-22 15:07:40|180150.4|180060.4|180159.5|180069.5|180166.5|180076.5|180150.2|180060.2|12
1724339270000|2024-08-22 15:07:50|180160.1|180070.1|180183.3|180093.3|180187.3|180097.3|180160.1|180070.1|11
1724339280000|2024-08-22 15:08:00|180182|180092|180228.6|180138.6|180232.8|180142.8|180180.8|180090.8|16
1724339290000|2024-08-22 15:08:10|180229.5|180139.5|180254.6|180164.6|180268.6|180178.6|180228.1|180138.1|34
1724339300000|2024-08-22 15:08:20|180249.8|180159.8|180264|180174|180267.7|180177.7|180248.3|180158.3|23
1724339310000|2024-08-22 15:08:30|180265.2|180175.2|180266.2|180176.2|180271.3|180181.3|180265.2|180175.2|19
1724339320000|2024-08-22 15:08:40|180265.1|180175.1|180258.2|180168.2|180268.8|180178.8|180254.3|180164.3|25
1724339330000|2024-08-22 15:08:50|180258.3|180168.3|180256.1|180166.1|180262.4|180172.4|180254.8|180164.8|17
1724339340000|2024-08-22 15:09:00|180257.1|180167.1|180274.2|180184.2|180279|180189|180252.5|180162.5|27
1724339350000|2024-08-22 15:09:10|180274.4|180184.4|180258|180168|180274.4|180184.4|180258|180168|29
1724339360000|2024-08-22 15:09:20|180268.5|180178.5|180278.8|180188.8|180278.8|180188.8|180268.5|180178.5|23
1724339370000|2024-08-22 15:09:30|180274.2|180184.2|180277.1|180187.1|180277.1|180187.1|180270.8|180180.8|12
1724339380000|2024-08-22 15:09:40|180273.1|180183.1|180266.9|180176.9|180278.3|180188.3|180264.5|180174.5|24
1724339390000|2024-08-22 15:09:50|180264.9|180174.9|180265.5|180175.5|180266|180176|180248.7|180158.7|19
1724339400000|2024-08-22 15:10:00|180266.1|180176.1|180268.2|180178.2|180269|180179|180260.8|180170.8|21
1724339410000|2024-08-22 15:10:10|180270.2|180180.2|180307.1|180217.1|180308.9|180218.9|180265.4|180175.4|21
1724339420000|2024-08-22 15:10:20|180307.4|180217.4|180307.5|180217.5|180308.6|180218.6|180300|180210|18
1724339430000|2024-08-22 15:10:30|180303.6|180213.6|180297|180207|180309.6|180219.6|180293.1|180203.1|19
1724339440000|2024-08-22 15:10:40|180289.2|180199.2|180288.9|180198.9|180294.8|180204.8|180284.9|180194.9|19
1724339450000|2024-08-22 15:10:50|180288.6|180198.6|180295.2|180205.2|180297.9|180207.9|180288.6|180198.6|26
1724339460000|2024-08-22 15:11:00|180296.5|180206.5|180370.4|180280.4|180382.9|180292.9|180296.5|180206.5|28
1724339470000|2024-08-22 15:11:10|180369.9|180279.9|180372.3|180282.3|180381.5|180291.5|180363.6|180273.6|26
1724339480000|2024-08-22 15:11:20|180372.8|180282.8|180382.5|180292.5|180391.1|180301.1|180372.8|180282.8|23
1724339490000|2024-08-22 15:11:30|180380.6|180290.6|180380.7|180290.7|180404.4|180314.4|180377.6|180287.6|28
1724339500000|2024-08-22 15:11:40|180385.2|180295.2|180382.3|180292.3|180386.2|180296.2|180379.4|180289.4|21
1724339510000|2024-08-22 15:11:50|180382.4|180292.4|180389.5|180299.5|180389.5|180299.5|180372.2|180282.2|30
1724339520000|2024-08-22 15:12:00|180388.5|180298.5|180393.6|180303.6|180394.5|180304.5|180384.3|180294.3|23
1724339530000|2024-08-22 15:12:10|180394|180304|180398.1|180308.1|180398.1|180308.1|180391|180301|18
1724339540000|2024-08-22 15:12:20|180398.5|180308.5|180402.3|180312.3|180402.3|180312.3|180393|180303|18
1724339550000|2024-08-22 15:12:30|180400.9|180310.9|180398.1|180308.1|180402.2|180312.2|180398.1|180308.1|15
1724339560000|2024-08-22 15:12:40|180394.1|180304.1|180391|180301|180399.5|180309.5|180388.2|180298.2|12
1724339570000|2024-08-22 15:12:50|180390.8|180300.8|180396.1|180306.1|180399.1|180309.1|180377.7|180287.7|13
1724339580000|2024-08-22 15:13:00|180397|180307|180395.4|180305.4|180398|180308|180391.9|180301.9|23
1724339590000|2024-08-22 15:13:10|180396.6|180306.6|180389.9|180299.9|180401|180311|180387.1|180297.1|26
1724339600000|2024-08-22 15:13:20|180386.4|180296.4|180385.9|180295.9|180392.3|180302.3|180385|180295|17
1724339610000|2024-08-22 15:13:30|180386.6|180296.6|180384.7|180294.7|180391.4|180301.4|180376.1|180286.1|22
1724339620000|2024-08-22 15:13:40|180384.3|180294.3|180380.8|180290.8|180389|180299|180378.9|180288.9|19
1724339630000|2024-08-22 15:13:50|180380.9|180290.9|180380.3|180290.3|180388.3|180298.3|180374.2|180284.2|19
1724339640000|2024-08-22 15:14:00|180380.4|180290.4|180384|180294|180384|180294|180377.2|180287.2|8
1724339650000|2024-08-22 15:14:10|180381.3|180291.3|180383.5|180293.5|180384.9|180294.9|180381.1|180291.1|9
1724339660000|2024-08-22 15:14:20|180383.3|180293.3|180370.1|180280.1|180383.3|180293.3|180368.1|180278.1|18
1724339670000|2024-08-22 15:14:30|180369.6|180279.6|180389.7|180299.7|180389.8|180299.8|180369.6|180279.6|15
1724339680000|2024-08-22 15:14:40|180390.7|180300.7|180386.4|180296.4|180391.6|180301.6|180386.4|180296.4|8
1724339690000|2024-08-22 15:14:50|180391|180301|180391.7|180301.7|180393.6|180303.6|180390.6|180300.6|6
1724339700000|2024-08-22 15:15:00|180390.7|180300.7|180389|180299|180392.7|180302.7|180385.8|180295.8|20
1724339710000|2024-08-22 15:15:10|180391.2|180301.2|180367.1|180277.1|180392.5|180302.5|180366.3|180276.3|18
1724339720000|2024-08-22 15:15:20|180363.9|180273.9|180375.9|180285.9|180377.8|180287.8|180363.9|180273.9|15
1724339730000|2024-08-22 15:15:30|180375.8|180285.8|180383.3|180293.3|180384.7|180294.7|180369.8|180279.8|24
1724339740000|2024-08-22 15:15:40|180384.6|180294.6|180390.4|180300.4|180396.4|180306.4|180371.1|180281.1|22
1724339750000|2024-08-22 15:15:50|180394|180304|180373.8|180283.8|180398.9|180308.9|180373.8|180283.8|21
1724339760000|2024-08-22 15:16:00|180375.6|180285.6|180370.7|180280.7|180376.9|180286.9|180369.7|180279.7|15
1724339770000|2024-08-22 15:16:10|180368.2|180278.2|180369.3|180279.3|180370.1|180280.1|180366.5|180276.5|7
1724339780000|2024-08-22 15:16:20|180364.1|180274.1|180370.2|180280.2|180375.3|180285.3|180364.1|180274.1|14
1724339790000|2024-08-22 15:16:30|180370.1|180280.1|180364.8|180274.8|180370.5|180280.5|180364.8|180274.8|12
1724339800000|2024-08-22 15:16:40|180367|180277|180306.3|180216.3|180367|180277|180306.3|180216.3|13
1724339810000|2024-08-22 15:16:50|180305.4|180215.4|180324.3|180234.3|180324.3|180234.3|180304.5|180214.5|24
1724339820000|2024-08-22 15:17:00|180323.4|180233.4|180354.1|180264.1|180358.3|180268.3|180320.2|180230.2|21
1724339830000|2024-08-22 15:17:10|180353.6|180263.6|180302.8|180212.8|180363.3|180273.3|180287.9|180197.9|30
1724339840000|2024-08-22 15:17:20|180304.3|180214.3|180270.8|180180.8|180304.3|180214.3|180267.7|180177.7|20
1724339850000|2024-08-22 15:17:30|180273.9|180183.9|180259.3|180169.3|180273.9|180183.9|180246.5|180156.5|14
1724339860000|2024-08-22 15:17:40|180260.1|180170.1|180269.4|180179.4|180269.4|180179.4|180259.4|180169.4|14
1724339870000|2024-08-22 15:17:50|180269.1|180179.1|180268.3|180178.3|180273.1|180183.1|180266|180176|14
1724339880000|2024-08-22 15:18:00|180304.7|180214.7|180267.1|180177.1|180310.7|180220.7|180267.1|180177.1|20
1724339890000|2024-08-22 15:18:10|180268.4|180178.4|180267.9|180177.9|180271.8|180181.8|180262.7|180172.7|14
1724339900000|2024-08-22 15:18:20|180265.6|180175.6|180268.3|180178.3|180268.8|180178.8|180261.3|180171.3|15
1724339910000|2024-08-22 15:18:30|180269.5|180179.5|180266.2|180176.2|180272.6|180182.6|180259.8|180169.8|18
1724339920000|2024-08-22 15:18:40|180265.8|180175.8|180232.5|180142.5|180266.2|180176.2|180228.3|180138.3|16
1724339930000|2024-08-22 15:18:50|180235.7|180145.7|180231.3|180141.3|180240.3|180150.3|180226|180136|11
1724339940000|2024-08-22 15:19:00|180235.8|180145.8|180224|180134|180235.8|180145.8|180218.9|180128.9|13
1724339950000|2024-08-22 15:19:10|180220.9|180130.9|180231.9|180141.9|180233.1|180143.1|180216.2|180126.2|30
1724339960000|2024-08-22 15:19:20|180227.1|180137.1|180226.7|180136.7|180227.2|180137.2|180217.3|180127.3|19
1724339970000|2024-08-22 15:19:30|180218.8|180128.8|180226.8|180136.8|180230.4|180140.4|180215.3|180125.3|21
1724339980000|2024-08-22 15:19:40|180226.9|180136.9|180224.4|180134.4|180228.7|180138.7|180218.4|180128.4|17
1724339990000|2024-08-22 15:19:50|180229.5|180139.5|180238.3|180148.3|180244.1|180154.1|180225.9|180135.9|15
1724340000000|2024-08-22 15:20:00|180246.4|180156.4|180258.1|180168.1|180261.2|180171.2|180240.2|180150.2|20
1724340010000|2024-08-22 15:20:10|180261.5|180171.5|180246|180156|180261.8|180171.8|180246|180156|30
1724340020000|2024-08-22 15:20:20|180249.8|180159.8|180241.9|180151.9|180260.2|180170.2|180241.7|180151.7|27
1724340030000|2024-08-22 15:20:30|180241.8|180151.8|180250.2|180160.2|180250.2|180160.2|180237.1|180147.1|22
1724340040000|2024-08-22 15:20:40|180254.4|180164.4|180241.9|180151.9|180262.3|180172.3|180241.9|180151.9|24
1724340050000|2024-08-22 15:20:50|180236.1|180146.1|180236.2|180146.2|180236.8|180146.8|180231.4|180141.4|13
1724340060000|2024-08-22 15:21:00|180236.8|180146.8|180222|180132|180236.8|180146.8|180216.1|180126.1|21
1724340070000|2024-08-22 15:21:10|180223.7|180133.7|180219.4|180129.4|180224.3|180134.3|180217.4|180127.4|17
1724340080000|2024-08-22 15:21:20|180214.9|180124.9|180219|180129|180223.7|180133.7|180212.6|180122.6|23
1724340090000|2024-08-22 15:21:30|180223.4|180133.4|180223.8|180133.8|180227.2|180137.2|180219.5|180129.5|25
1724340100000|2024-08-22 15:21:40|180223.9|180133.9|180217|180127|180225.5|180135.5|180215.5|180125.5|11
1724340110000|2024-08-22 15:21:50|180215.4|180125.4|180222.8|180132.8|180224.6|180134.6|180215.1|180125.1|11
1724340120000|2024-08-22 15:22:00|180222.1|180132.1|180199.1|180109.1|180229.8|180139.8|180196.7|180106.7|19
1724340130000|2024-08-22 15:22:10|180193.2|180103.2|180214.3|180124.3|180215.1|180125.1|180193.2|180103.2|15
1724340140000|2024-08-22 15:22:20|180215.3|180125.3|180207.2|180117.2|180217|180127|180207.2|180117.2|26
1724340150000|2024-08-22 15:22:30|180209.6|180119.6|180204.6|180114.6|180215.5|180125.5|180202.7|180112.7|9
1724340160000|2024-08-22 15:22:40|180201.5|180111.5|180203.6|180113.6|180203.7|180113.7|180196.2|180106.2|14
1724340170000|2024-08-22 15:22:50|180204.8|180114.8|180205.4|180115.4|180207.9|180117.9|180198.8|180108.8|14
1724340180000|2024-08-22 15:23:00|180205.5|180115.5|180252.6|180162.6|180255.4|180165.4|180203.7|180113.7|21
1724340190000|2024-08-22 15:23:10|180254.9|180164.9|180266.5|180176.5|180267.4|180177.4|180254.5|180164.5|14
1724340200000|2024-08-22 15:23:20|180263.1|180173.1|180266.2|180176.2|180266.2|180176.2|180259.4|180169.4|14
1724340210000|2024-08-22 15:23:30|180260.4|180170.4|180269.7|180179.7|180271.1|180181.1|180260.4|180170.4|21
1724340220000|2024-08-22 15:23:40|180267.6|180177.6|180272.4|180182.4|180274.6|180184.6|180264|180174|23
1724340230000|2024-08-22 15:23:50|180265.9|180175.9|180271.2|180181.2|180273.8|180183.8|180256.6|180166.6|19
1724340240000|2024-08-22 15:24:00|180272.9|180182.9|180264.8|180174.8|180272.9|180182.9|180264.2|180174.2|10
1724340250000|2024-08-22 15:24:10|180265.7|180175.7|180277.6|180187.6|180280|180190|180263.5|180173.5|14
1724340260000|2024-08-22 15:24:20|180273.4|180183.4|180266.4|180176.4|180273.4|180183.4|180266.4|180176.4|12
1724340270000|2024-08-22 15:24:30|180266.5|180176.5|180283.6|180193.6|180283.6|180193.6|180265.1|180175.1|17
1724340280000|2024-08-22 15:24:40|180281.8|180191.8|180268.3|180178.3|180281.8|180191.8|180267.5|180177.5|11
1724340290000|2024-08-22 15:24:50|180267.5|180177.5|180264.6|180174.6|180269.9|180179.9|180263.1|180173.1|22
1724340300000|2024-08-22 15:25:00|180265.3|180175.3|180246.5|180156.5|180265.3|180175.3|180236.5|180146.5|20
1724340310000|2024-08-22 15:25:10|180247.9|180157.9|180249.9|180159.9|180249.9|180159.9|180241.4|180151.4|14
1724340320000|2024-08-22 15:25:20|180247|180157|180248.2|180158.2|180252.8|180162.8|180246.4|180156.4|17
1724340330000|2024-08-22 15:25:30|180246.7|180156.7|180255|180165|180255.2|180165.2|180246.7|180156.7|12
1724340340000|2024-08-22 15:25:40|180256.8|180166.8|180236.9|180146.9|180260.9|180170.9|180234.5|180144.5|20
1724340350000|2024-08-22 15:25:50|180235.3|180145.3|180236.2|180146.2|180240.1|180150.1|180232.8|180142.8|11
1724340360000|2024-08-22 15:26:00|180236.3|180146.3|180215.5|180125.5|180236.9|180146.9|180215.5|180125.5|14
1724340370000|2024-08-22 15:26:10|180217.2|180127.2|180211|180121|180217.2|180127.2|180211|180121|10
1724340380000|2024-08-22 15:26:20|180211.4|180121.4|180189|180099|180213.4|180123.4|180186.7|180096.7|22
1724340390000|2024-08-22 15:26:30|180187.3|180097.3|180190.6|180100.6|180191.3|180101.3|180187.3|180097.3|13
1724340400000|2024-08-22 15:26:40|180186|180096|180198.5|180108.5|180198.5|180108.5|180185|180095|11
1724340410000|2024-08-22 15:26:50|180192.7|180102.7|180195.7|180105.7|180201.8|180111.8|180189.4|180099.4|16
1724340420000|2024-08-22 15:27:00|180193.7|180103.7|180184.1|180094.1|180197.1|180107.1|180182.4|180092.4|17
1724340430000|2024-08-22 15:27:10|180178.9|180088.9|180175.3|180085.3|180182.4|180092.4|180175.3|180085.3|13
1724340440000|2024-08-22 15:27:20|180174.5|180084.5|180180|180090|180180|180090|180173.8|180083.8|11
1724340450000|2024-08-22 15:27:30|180183.4|180093.4|180183.6|180093.6|180188.1|180098.1|180177.2|180087.2|17
1724340460000|2024-08-22 15:27:40|180184|180094|180179.8|180089.8|180186.2|180096.2|180177.9|180087.9|13
1724340470000|2024-08-22 15:27:50|180177.1|180087.1|180176.4|180086.4|180181.5|180091.5|180173.9|180083.9|10
1724340480000|2024-08-22 15:28:00|180175.7|180085.7|180172.3|180082.3|180177.4|180087.4|180172.1|180082.1|15
1724340490000|2024-08-22 15:28:10|180173.4|180083.4|180117.5|180027.5|180175|180085|180114.9|180024.9|22
1724340500000|2024-08-22 15:28:20|180129.7|180039.7|180108.4|180018.4|180129.7|180039.7|180106.7|180016.7|24
1724340510000|2024-08-22 15:28:30|180103.2|180013.2|180102.8|180012.8|180141.6|180051.6|180099.9|180009.9|27
1724340520000|2024-08-22 15:28:40|180107.2|180017.2|180102.4|180012.4|180109.2|180019.2|180101.7|180011.7|20
1724340530000|2024-08-22 15:28:50|180102.2|180012.2|180100|180010|180102.4|180012.4|180092.7|180002.7|19
1724340540000|2024-08-22 15:29:00|180101.5|180011.5|180096|180006|180101.5|180011.5|180092|180002|22
1724340550000|2024-08-22 15:29:10|180095.7|180005.7|180102.1|180012.1|180104.7|180014.7|180089.8|179999.8|15
1724340560000|2024-08-22 15:29:20|180104.5|180014.5|180102.9|180012.9|180105.9|180015.9|180102.9|180012.9|5
1724340570000|2024-08-22 15:29:30|180102.8|180012.8|180096.2|180006.2|180102.8|180012.8|180095.7|180005.7|6
1724340580000|2024-08-22 15:29:40|180096.3|180006.3|180095.7|180005.7|180096.3|180006.3|180095.7|180005.7|4
1724340590000|2024-08-22 15:29:50|180095.8|180005.8|180096.3|180006.3|180096.3|180006.3|180095.8|180005.8|4
1724340600000|2024-08-22 15:30:00|180094.7|180004.7|180100|180010|180107.7|180017.7|180067|179977|29
1724340610000|2024-08-22 15:30:10|180101.4|180011.4|180108.7|180018.7|180110.4|180020.4|180100.8|180010.8|22
1724340620000|2024-08-22 15:30:20|180108.1|180018.1|180141.3|180051.3|180162|180072|180102.4|180012.4|27
1724340630000|2024-08-22 15:30:30|180142.8|180052.8|180148.8|180058.8|180149|180059|180142.8|180052.8|10
1724340640000|2024-08-22 15:30:40|180151|180061|180178.2|180088.2|180179.1|180089.1|180151|180061|7
1724340650000|2024-08-22 15:30:50|180177.8|180087.8|180174.5|180084.5|180177.8|180087.8|180171.2|180081.2|7
1724340660000|2024-08-22 15:31:00|180173.1|180083.1|180180.2|180090.2|180188.4|180098.4|180172.3|180082.3|23
1724340670000|2024-08-22 15:31:10|180182.3|180092.3|180167.8|180077.8|180182.3|180092.3|180165.8|180075.8|18
1724340680000|2024-08-22 15:31:20|180168.7|180078.7|180169.1|180079.1|180172.2|180082.2|180165.4|180075.4|16
1724340690000|2024-08-22 15:31:30|180172.5|180082.5|180169.1|180079.1|180174.6|180084.6|180167.2|180077.2|14
1724340700000|2024-08-22 15:31:40|180167|180077|180164.4|180074.4|180170|180080|180161.1|180071.1|20
1724340710000|2024-08-22 15:31:50|180163.3|180073.3|180163|180073|180164.2|180074.2|180157.8|180067.8|12
1724340720000|2024-08-22 15:32:00|180158.5|180068.5|180160.9|180070.9|180161.2|180071.2|180143.1|180053.1|22
1724340730000|2024-08-22 15:32:10|180166.1|180076.1|180168|180078|180169.2|180079.2|180164.5|180074.5|19
1724340740000|2024-08-22 15:32:20|180164.7|180074.7|180164.7|180074.7|180166.9|180076.9|180162.6|180072.6|8
1724340750000|2024-08-22 15:32:30|180160.3|180070.3|180156.3|180066.3|180160.3|180070.3|180152.5|180062.5|15
1724340760000|2024-08-22 15:32:40|180152.7|180062.7|180165.8|180075.8|180166.7|180076.7|180148.7|180058.7|19
1724340770000|2024-08-22 15:32:50|180163.7|180073.7|180176.4|180086.4|180180.5|180090.5|180163.5|180073.5|21
1724340780000|2024-08-22 15:33:00|180170.4|180080.4|180176.2|180086.2|180178.6|180088.6|180170.4|180080.4|15
1724340790000|2024-08-22 15:33:10|180175.2|180085.2|180197.8|180107.8|180197.8|180107.8|180174.3|180084.3|27
1724340800000|2024-08-22 15:33:20|180198.2|180108.2|180212.6|180122.6|180214.2|180124.2|180196|180106|28
1724340810000|2024-08-22 15:33:30|180213.7|180123.7|180228.2|180138.2|180231.4|180141.4|180210.6|180120.6|29
1724340820000|2024-08-22 15:33:40|180249.3|180159.3|180264.4|180174.4|180269.2|180179.2|180249.3|180159.3|27
1724340830000|2024-08-22 15:33:50|180264.5|180174.5|180250.4|180160.4|180265.7|180175.7|180248.1|180158.1|11
1724340840000|2024-08-22 15:34:00|180252.8|180162.8|180286.5|180196.5|180290.7|180200.7|180246.7|180156.7|25
1724340850000|2024-08-22 15:34:10|180283|180193|180277.5|180187.5|180283.3|180193.3|180276.3|180186.3|21
1724340860000|2024-08-22 15:34:20|180275.6|180185.6|180271.9|180181.9|180275.6|180185.6|180267.6|180177.6|24
1724340870000|2024-08-22 15:34:30|180271.8|180181.8|180269.6|180179.6|180272.1|180182.1|180266.7|180176.7|18
1724340880000|2024-08-22 15:34:40|180270|180180|180266.2|180176.2|180270|180180|180266.2|180176.2|5
1724340890000|2024-08-22 15:34:50|180264.3|180174.3|180285.3|180195.3|180297.2|180207.2|180248.2|180158.2|24
1724340900000|2024-08-22 15:35:00|180285.1|180195.1|180278.8|180188.8|180286.7|180196.7|180274.3|180184.3|24
1724340910000|2024-08-22 15:35:10|180278.7|180188.7|180269.9|180179.9|180280.1|180190.1|180269.9|180179.9|10
1724340920000|2024-08-22 15:35:20|180271.9|180181.9|180274|180184|180275.1|180185.1|180269.5|180179.5|10
1724340930000|2024-08-22 15:35:30|180270|180180|180267|180177|180272.5|180182.5|180264.7|180174.7|14
1724340940000|2024-08-22 15:35:40|180266.7|180176.7|180308.6|180218.6|180317.3|180227.3|180266.4|180176.4|29
1724340950000|2024-08-22 15:35:50|180312.8|180222.8|180301.6|180211.6|180314.3|180224.3|180299.5|180209.5|17
1724340960000|2024-08-22 15:36:00|180305.5|180215.5|180292.4|180202.4|180305.5|180215.5|180290.8|180200.8|21
1724340970000|2024-08-22 15:36:10|180292.5|180202.5|180294.4|180204.4|180297.1|180207.1|180289.8|180199.8|10
1724340980000|2024-08-22 15:36:20|180293.4|180203.4|180286.2|180196.2|180293.4|180203.4|180276.4|180186.4|16
1724340990000|2024-08-22 15:36:30|180284.6|180194.6|180286.5|180196.5|180287.8|180197.8|180282.8|180192.8|19
1724341000000|2024-08-22 15:36:40|180286.3|180196.3|180286.6|180196.6|180288.6|180198.6|180286|180196|13
1724341010000|2024-08-22 15:36:50|180286.7|180196.7|180277.6|180187.6|180286.7|180196.7|180274.4|180184.4|13
1724341020000|2024-08-22 15:37:00|180279.8|180189.8|180276.4|180186.4|180279.8|180189.8|180274.4|180184.4|19
1724341030000|2024-08-22 15:37:10|180275.4|180185.4|180275.9|180185.9|180279.1|180189.1|180271.8|180181.8|9
1724341040000|2024-08-22 15:37:20|180277.4|180187.4|180298.2|180208.2|180298.2|180208.2|180277.4|180187.4|28
1724341050000|2024-08-22 15:37:30|180299.3|180209.3|180293.7|180203.7|180300.2|180210.2|180290.8|180200.8|22
1724341060000|2024-08-22 15:37:40|180294.7|180204.7|180302.3|180212.3|180302.3|180212.3|180293.7|180203.7|14
1724341070000|2024-08-22 15:37:50|180299.5|180209.5|180322.6|180232.6|180324.2|180234.2|180295.8|180205.8|20
1724341080000|2024-08-22 15:38:00|180323.1|180233.1|180325.5|180235.5|180325.5|180235.5|180315.5|180225.5|16
1724341090000|2024-08-22 15:38:10|180324.7|180234.7|180328.1|180238.1|180332|180242|180322.2|180232.2|7
1724341100000|2024-08-22 15:38:20|180328.4|180238.4|180341.1|180251.1|180343.5|180253.5|180323.7|180233.7|28
1724341110000|2024-08-22 15:38:30|180339.7|180249.7|180333.6|180243.6|180339.7|180249.7|180333.6|180243.6|8
1724341120000|2024-08-22 15:38:40|180335.3|180245.3|180338.4|180248.4|180341.5|180251.5|180335.3|180245.3|18
1724341130000|2024-08-22 15:38:50|180340.7|180250.7|180341.6|180251.6|180341.6|180251.6|180337.7|180247.7|7
1724341140000|2024-08-22 15:39:00|180340.2|180250.2|180320.9|180230.9|180341.5|180251.5|180315|180225|21
1724341150000|2024-08-22 15:39:10|180321.7|180231.7|180312.3|180222.3|180328.1|180238.1|180312.3|180222.3|18
1724341160000|2024-08-22 15:39:20|180313.1|180223.1|180311.7|180221.7|180316.1|180226.1|180310.7|180220.7|9
1724341170000|2024-08-22 15:39:30|180314.1|180224.1|180306|180216|180319.3|180229.3|180306|180216|19
1724341180000|2024-08-22 15:39:40|180308.1|180218.1|180304.2|180214.2|180308.1|180218.1|180304.2|180214.2|8
1724341190000|2024-08-22 15:39:50|180303.8|180213.8|180305.3|180215.3|180309.1|180219.1|180303.4|180213.4|14
1724341200000|2024-08-22 15:40:00|180307.1|180217.1|180305.6|180215.6|180309.6|180219.6|180305.1|180215.1|11
1724341210000|2024-08-22 15:40:10|180307.5|180217.5|180307.3|180217.3|180310.4|180220.4|180307.3|180217.3|15
1724341220000|2024-08-22 15:40:20|180310.5|180220.5|180311.7|180221.7|180311.8|180221.8|180307.7|180217.7|11
1724341230000|2024-08-22 15:40:30|180312.1|180222.1|180310.9|180220.9|180317.8|180227.8|180310.1|180220.1|15
1724341240000|2024-08-22 15:40:40|180315.2|180225.2|180321|180231|180321|180231|180314.9|180224.9|9
1724341250000|2024-08-22 15:40:50|180316.4|180226.4|180308.8|180218.8|180318.9|180228.9|180307.4|180217.4|19
1724341260000|2024-08-22 15:41:00|180308.9|180218.9|180305.2|180215.2|180311.1|180221.1|180302.2|180212.2|14
1724341270000|2024-08-22 15:41:10|180309.8|180219.8|180304.9|180214.9|180313.1|180223.1|180301.3|180211.3|23
1724341280000|2024-08-22 15:41:20|180300.4|180210.4|180292.6|180202.6|180300.4|180210.4|180292.3|180202.3|16
1724341290000|2024-08-22 15:41:30|180291.6|180201.6|180292.6|180202.6|180292.6|180202.6|180290.9|180200.9|8
1724341300000|2024-08-22 15:41:40|180294.9|180204.9|180293.6|180203.6|180299.9|180209.9|180288.7|180198.7|17
1724341310000|2024-08-22 15:41:50|180296|180206|180292.5|180202.5|180296|180206|180287.9|180197.9|11
1724341320000|2024-08-22 15:42:00|180292.4|180202.4|180288.6|180198.6|180292.4|180202.4|180288.6|180198.6|3
1724341330000|2024-08-22 15:42:10|180290.9|180200.9|180293.9|180203.9|180295|180205|180290.9|180200.9|9
1724341340000|2024-08-22 15:42:20|180292|180202|180291.6|180201.6|180292|180202|180290.1|180200.1|3
1724341350000|2024-08-22 15:42:30|180289.9|180199.9|180299.4|180209.4|180299.4|180209.4|180286.8|180196.8|18
1724341360000|2024-08-22 15:42:40|180297.9|180207.9|180301|180211|180301|180211|180295.8|180205.8|10
1724341370000|2024-08-22 15:42:50|180302.4|180212.4|180303.7|180213.7|180311.4|180221.4|180300.5|180210.5|17
1724341380000|2024-08-22 15:43:00|180302.1|180212.1|180303.4|180213.4|180306.5|180216.5|180302.1|180212.1|7
1724341390000|2024-08-22 15:43:10|180303.1|180213.1|180331.3|180241.3|180333.3|180243.3|180303|180213|22
1724341400000|2024-08-22 15:43:20|180327.9|180237.9|180341.9|180251.9|180350.3|180260.3|180320.2|180230.2|25
1724341410000|2024-08-22 15:43:30|180345.3|180255.3|180348.8|180258.8|180352.5|180262.5|180344.2|180254.2|16
1724341420000|2024-08-22 15:43:40|180346.3|180256.3|180340.1|180250.1|180346.3|180256.3|180340.1|180250.1|6
1724341430000|2024-08-22 15:43:50|180343.2|180253.2|180342|180252|180345|180255|180340.7|180250.7|12
1724341440000|2024-08-22 15:44:00|180342.1|180252.1|180346.6|180256.6|180347.5|180257.5|180340.8|180250.8|12
1724341450000|2024-08-22 15:44:10|180345.4|180255.4|180339.3|180249.3|180347.5|180257.5|180337.2|180247.2|12
1724341460000|2024-08-22 15:44:20|180339.1|180249.1|180339.5|180249.5|180341.9|180251.9|180333.7|180243.7|21
1724341470000|2024-08-22 15:44:30|180339.1|180249.1|180336.7|180246.7|180339.1|180249.1|180331.4|180241.4|16
1724341480000|2024-08-22 15:44:40|180335.3|180245.3|180333.4|180243.4|180335.3|180245.3|180333.1|180243.1|6
1724341490000|2024-08-22 15:44:50|180334.3|180244.3|180335.4|180245.4|180336.1|180246.1|180330.7|180240.7|14
1724341500000|2024-08-22 15:45:00|180336.7|180246.7|180347.5|180257.5|180352|180262|180336.7|180246.7|16
1724341510000|2024-08-22 15:45:10|180348.8|180258.8|180344.7|180254.7|180352.7|180262.7|180342.3|180252.3|20
1724341520000|2024-08-22 15:45:20|180342.9|180252.9|180351.6|180261.6|180351.6|180261.6|180340.1|180250.1|17
1724341530000|2024-08-22 15:45:30|180347|180257|180348.6|180258.6|180351.1|180261.1|180345.1|180255.1|8
1724341540000|2024-08-22 15:45:40|180347|180257|180344.9|180254.9|180347.1|180257.1|180340.9|180250.9|14
1724341550000|2024-08-22 15:45:50|180350.1|180260.1|180341.4|180251.4|180350.1|180260.1|180341|180251|11
1724341560000|2024-08-22 15:46:00|180340.3|180250.3|180336|180246|180344.9|180254.9|180335.6|180245.6|13
1724341570000|2024-08-22 15:46:10|180344.3|180254.3|180337.9|180247.9|180354.2|180264.2|180337.5|180247.5|25
1724341580000|2024-08-22 15:46:20|180339.4|180249.4|180337.7|180247.7|180340.8|180250.8|180336.5|180246.5|12
1724341590000|2024-08-22 15:46:30|180337.1|180247.1|180317.9|180227.9|180337.1|180247.1|180317.9|180227.9|22
1724341600000|2024-08-22 15:46:40|180323.2|180233.2|180321.4|180231.4|180325|180235|180316.4|180226.4|13
1724341610000|2024-08-22 15:46:50|180322.2|180232.2|180319.7|180229.7|180325.2|180235.2|180313.8|180223.8|19
1724341620000|2024-08-22 15:47:00|180315.7|180225.7|180326.2|180236.2|180326.2|180236.2|180315.7|180225.7|18
1724341630000|2024-08-22 15:47:10|180324.5|180234.5|180325.4|180235.4|180325.4|180235.4|180317.5|180227.5|15
1724341640000|2024-08-22 15:47:20|180324.5|180234.5|180311.3|180221.3|180324.5|180234.5|180295.8|180205.8|23
1724341650000|2024-08-22 15:47:30|180312.3|180222.3|180305.9|180215.9|180313.9|180223.9|180305.9|180215.9|13
1724341660000|2024-08-22 15:47:40|180308.7|180218.7|180306.4|180216.4|180312.3|180222.3|180306.4|180216.4|13
1724341670000|2024-08-22 15:47:50|180304.7|180214.7|180295.5|180205.5|180311.3|180221.3|180292.3|180202.3|27
1724341680000|2024-08-22 15:48:00|180294|180204|180296.2|180206.2|180298.9|180208.9|180293.8|180203.8|15
1724341690000|2024-08-22 15:48:10|180296.3|180206.3|180320.9|180230.9|180322.2|180232.2|180296.2|180206.2|13
1724341700000|2024-08-22 15:48:20|180322.9|180232.9|180339.7|180249.7|180339.8|180249.8|180321.2|180231.2|22
1724341710000|2024-08-22 15:48:30|180344.3|180254.3|180347|180257|180350.8|180260.8|180337.6|180247.6|22
1724341720000|2024-08-22 15:48:40|180350|180260|180350.6|180260.6|180352.6|180262.6|180345.5|180255.5|15
1724341730000|2024-08-22 15:48:50|180350.5|180260.5|180252.1|180162.1|180354.9|180264.9|180252.1|180162.1|26
1724341740000|2024-08-22 15:49:00|180260.7|180170.7|180266.4|180176.4|180271.7|180181.7|180260.7|180170.7|24
1724341750000|2024-08-22 15:49:10|180267.7|180177.7|180275.8|180185.8|180275.8|180185.8|180262.2|180172.2|13
1724341760000|2024-08-22 15:49:20|180276.3|180186.3|180292.9|180202.9|180292.9|180202.9|180276.3|180186.3|16
1724341770000|2024-08-22 15:49:30|180294.9|180204.9|180291.1|180201.1|180294.9|180204.9|180288.3|180198.3|15
1724341780000|2024-08-22 15:49:40|180288.3|180198.3|180289.2|180199.2|180292.9|180202.9|180287.8|180197.8|9
1724341790000|2024-08-22 15:49:50|180291.5|180201.5|180300.5|180210.5|180303.9|180213.9|180290.7|180200.7|13
1724341800000|2024-08-22 15:50:00|180297.9|180207.9|180296.9|180206.9|180302.6|180212.6|180296.5|180206.5|11
1724341810000|2024-08-22 15:50:10|180296.1|180206.1|180303.8|180213.8|180308.5|180218.5|180296.1|180206.1|10
1724341820000|2024-08-22 15:50:20|180303.7|180213.7|180299.6|180209.6|180304|180214|180299.6|180209.6|16
1724341830000|2024-08-22 15:50:30|180297.7|180207.7|180293.8|180203.8|180297.7|180207.7|180289.1|180199.1|10
1724341840000|2024-08-22 15:50:40|180289.3|180199.3|180289.1|180199.1|180293.4|180203.4|180289.1|180199.1|18
1724341850000|2024-08-22 15:50:50|180292.1|180202.1|180286.9|180196.9|180293.9|180203.9|180286.9|180196.9|13
1724341860000|2024-08-22 15:51:00|180289.3|180199.3|180285.5|180195.5|180290.2|180200.2|180285.5|180195.5|13
1724341870000|2024-08-22 15:51:10|180289|180199|180279.5|180189.5|180289|180199|180279.5|180189.5|13
1724341880000|2024-08-22 15:51:20|180280.9|180190.9|180275.5|180185.5|180285.2|180195.2|180274.7|180184.7|14
1724341890000|2024-08-22 15:51:30|180274.3|180184.3|180268.9|180178.9|180274.3|180184.3|180267|180177|12
1724341900000|2024-08-22 15:51:40|180267.6|180177.6|180271.8|180181.8|180271.8|180181.8|180267.6|180177.6|3
1724341910000|2024-08-22 15:51:50|180271.9|180181.9|180256.8|180166.8|180271.9|180181.9|180252.6|180162.6|17
1724341920000|2024-08-22 15:52:00|180254.8|180164.8|180258.4|180168.4|180258.4|180168.4|180252.2|180162.2|9
1724341930000|2024-08-22 15:52:10|180257.2|180167.2|180255.6|180165.6|180257.2|180167.2|180252.9|180162.9|4
1724341940000|2024-08-22 15:52:20|180257.1|180167.1|180258.8|180168.8|180260.8|180170.8|180255.9|180165.9|7
1724341950000|2024-08-22 15:52:30|180255.7|180165.7|180253.1|180163.1|180260.2|180170.2|180248.9|180158.9|9
1724341960000|2024-08-22 15:52:40|180253|180163|180237.6|180147.6|180253.1|180163.1|180237.6|180147.6|6
1724341970000|2024-08-22 15:52:50|180253.7|180163.7|180265|180175|180279.4|180189.4|180253.7|180163.7|16
1724341980000|2024-08-22 15:53:00|180267|180177|180284.8|180194.8|180284.8|180194.8|180264.8|180174.8|13
1724341990000|2024-08-22 15:53:10|180285.9|180195.9|180292.2|180202.2|180295.1|180205.1|180285.9|180195.9|13
1724342000000|2024-08-22 15:53:20|180292.6|180202.6|180292.5|180202.5|180294.7|180204.7|180290|180200|17
1724342010000|2024-08-22 15:53:30|180291.8|180201.8|180291.8|180201.8|180291.8|180201.8|180291.8|180201.8|1
1724342020000|2024-08-22 15:53:40|180292.2|180202.2|180294.2|180204.2|180294.3|180204.3|180291.9|180201.9|4
1724342030000|2024-08-22 15:53:50|180294.3|180204.3|180289.8|180199.8|180295.3|180205.3|180289.8|180199.8|9
1724342040000|2024-08-22 15:54:00|180289.7|180199.7|180293.7|180203.7|180296.8|180206.8|180289.7|180199.7|7
1724342050000|2024-08-22 15:54:10|180294|180204|180292|180202|180294|180204|180291.2|180201.2|11
1724342060000|2024-08-22 15:54:20|180290|180200|180281|180191|180290.9|180200.9|180281|180191|12
1724342070000|2024-08-22 15:54:30|180279.4|180189.4|180291.4|180201.4|180291.4|180201.4|180277.6|180187.6|12
1724342080000|2024-08-22 15:54:40|180289.2|180199.2|180282.9|180192.9|180290.1|180200.1|180282.9|180192.9|14
1724342090000|2024-08-22 15:54:50|180281.1|180191.1|180277.5|180187.5|180282.6|180192.6|180277.3|180187.3|8
1724342100000|2024-08-22 15:55:00|180278.9|180188.9|180280.9|180190.9|180281|180191|180277|180187|6
1724342110000|2024-08-22 15:55:10|180278.4|180188.4|180290.6|180200.6|180290.6|180200.6|180277.8|180187.8|8
1724342120000|2024-08-22 15:55:20|180290.3|180200.3|180291.8|180201.8|180296.3|180206.3|180289.9|180199.9|14
1724342130000|2024-08-22 15:55:30|180294.9|180204.9|180292.5|180202.5|180296.1|180206.1|180292.5|180202.5|6
1724342140000|2024-08-22 15:55:40|180294.4|180204.4|180289.6|180199.6|180294.4|180204.4|180289.6|180199.6|5
1724342150000|2024-08-22 15:55:50|180286.7|180196.7|180284.9|180194.9|180290.8|180200.8|180284.3|180194.3|14
1724342160000|2024-08-22 15:56:00|180283.4|180193.4|180285.7|180195.7|180287.7|180197.7|180280.1|180190.1|16
1724342170000|2024-08-22 15:56:10|180283.5|180193.5|180287.2|180197.2|180287.4|180197.4|180283.5|180193.5|4
1724342180000|2024-08-22 15:56:20|180289.5|180199.5|180289.5|180199.5|180289.5|180199.5|180289.5|180199.5|1
1724342190000|2024-08-22 15:56:30|180291.1|180201.1|180286.7|180196.7|180291.6|180201.6|180285|180195|10
1724342200000|2024-08-22 15:56:40|180284.7|180194.7|180285.9|180195.9|180290.5|180200.5|180284.7|180194.7|10
1724342210000|2024-08-22 15:56:50|180285.8|180195.8|180286.1|180196.1|180288.5|180198.5|180285.6|180195.6|7
1724342220000|2024-08-22 15:57:00|180288.5|180198.5|180291.1|180201.1|180294.1|180204.1|180286.9|180196.9|7
1724342230000|2024-08-22 15:57:10|180293.8|180203.8|180300.1|180210.1|180300.7|180210.7|180292.3|180202.3|10
1724342240000|2024-08-22 15:57:20|180298.6|180208.6|180293.1|180203.1|180298.6|180208.6|180293.1|180203.1|4
1724342250000|2024-08-22 15:57:30|180291.8|180201.8|180291.8|180201.8|180297.1|180207.1|180290.5|180200.5|16
1724342260000|2024-08-22 15:57:40|180290.7|180200.7|180269.1|180179.1|180290.9|180200.9|180266.3|180176.3|19
1724342270000|2024-08-22 15:57:50|180265.9|180175.9|180259.1|180169.1|180265.9|180175.9|180247.9|180157.9|10
1724342280000|2024-08-22 15:58:00|180256.2|180166.2|180248.6|180158.6|180257.5|180167.5|180248.6|180158.6|12
1724342290000|2024-08-22 15:58:10|180247.7|180157.7|180247.5|180157.5|180248.1|180158.1|180236.8|180146.8|14
1724342300000|2024-08-22 15:58:20|180243.3|180153.3|180257.2|180167.2|180259.8|180169.8|180243.3|180153.3|10
1724342310000|2024-08-22 15:58:30|180268.2|180178.2|180259.6|180169.6|180272|180182|180259.6|180169.6|20
1724342320000|2024-08-22 15:58:40|180255.9|180165.9|180263.6|180173.6|180269.2|180179.2|180255.9|180165.9|13
1724342330000|2024-08-22 15:58:50|180263.4|180173.4|180263.1|180173.1|180263.4|180173.4|180262.2|180172.2|10
1724342340000|2024-08-22 15:59:00|180263|180173|180263|180173|180263.2|180173.2|180260.4|180170.4|5
1724342350000|2024-08-22 15:59:10|180262.9|180172.9|180293.4|180203.4|180300.9|180210.9|180259.3|180169.3|19
1724342360000|2024-08-22 15:59:20|180292.9|180202.9|180285.6|180195.6|180292.9|180202.9|180285.6|180195.6|9
1724342370000|2024-08-22 15:59:30|180292.2|180202.2|180304.3|180214.3|180304.3|180214.3|180292.1|180202.1|14
1724342380000|2024-08-22 15:59:40|180303.9|180213.9|180304.1|180214.1|180310.9|180220.9|180293.1|180203.1|18
1724342390000|2024-08-22 15:59:50|180304|180214|180316.7|180226.7|180316.8|180226.8|180303.9|180213.9|12
1724342400000|2024-08-22 16:00:00|180314.2|180224.2|180300.7|180210.7|180319.3|180229.3|180300.1|180210.1|16
1724342410000|2024-08-22 16:00:10|180298.5|180208.5|180297.2|180207.2|180299.2|180209.2|180296.6|180206.6|10
1724342420000|2024-08-22 16:00:20|180297.1|180207.1|180291.7|180201.7|180297.1|180207.1|180289.9|180199.9|17
1724342430000|2024-08-22 16:00:30|180292.2|180202.2|180301|180211|180301|180211|180291.8|180201.8|7
1724342440000|2024-08-22 16:00:40|180297.1|180207.1|180297|180207|180302.1|180212.1|180295.6|180205.6|9
1724342450000|2024-08-22 16:00:50|180298|180208|180312.6|180222.6|180315.3|180225.3|180297.6|180207.6|16
1724342460000|2024-08-22 16:01:00|180312.9|180222.9|180308.8|180218.8|180312.9|180222.9|180308.8|180218.8|8
1724342470000|2024-08-22 16:01:10|180307.9|180217.9|180300.5|180210.5|180313|180223|180299.4|180209.4|18
1724342480000|2024-08-22 16:01:20|180303.8|180213.8|180298.5|180208.5|180305.2|180215.2|180298.5|180208.5|12
1724342490000|2024-08-22 16:01:30|180305|180215|180300.4|180210.4|180305|180215|180300.2|180210.2|9
1724342500000|2024-08-22 16:01:40|180305.7|180215.7|180299|180209|180305.7|180215.7|180299|180209|6
1724342510000|2024-08-22 16:01:50|180299.2|180209.2|180293.9|180203.9|180302.4|180212.4|180292.4|180202.4|14
1724342520000|2024-08-22 16:02:00|180293.8|180203.8|180247.3|180157.3|180295.3|180205.3|180247.3|180157.3|18
1724342530000|2024-08-22 16:02:10|180248.8|180158.8|180258|180168|180260.5|180170.5|180248.8|180158.8|11
1724342540000|2024-08-22 16:02:20|180261.3|180171.3|180262.6|180172.6|180262.6|180172.6|180260.7|180170.7|6
1724342550000|2024-08-22 16:02:30|180260.5|180170.5|180261.9|180171.9|180262.3|180172.3|180260.5|180170.5|7
1724342560000|2024-08-22 16:02:40|180263.4|180173.4|180266.9|180176.9|180267.1|180177.1|180256.5|180166.5|13
1724342570000|2024-08-22 16:02:50|180266.8|180176.8|180260.5|180170.5|180266.8|180176.8|180260.5|180170.5|6
1724342580000|2024-08-22 16:03:00|180256.6|180166.6|180258.7|180168.7|180260.8|180170.8|180256.6|180166.6|7
1724342590000|2024-08-22 16:03:10|180261.2|180171.2|180259.1|180169.1|180261.2|180171.2|180257.2|180167.2|6
1724342600000|2024-08-22 16:03:20|180259.6|180169.6|180264.2|180174.2|180266.7|180176.7|180259.6|180169.6|6
1724342610000|2024-08-22 16:03:30|180262.2|180172.2|180261.6|180171.6|180266.8|180176.8|180257.3|180167.3|8
1724342620000|2024-08-22 16:03:40|180260.7|180170.7|180254.8|180164.8|180260.7|180170.7|180254.8|180164.8|9
1724342630000|2024-08-22 16:03:50|180254.5|180164.5|180253.5|180163.5|180254.5|180164.5|180253.5|180163.5|2
1724342640000|2024-08-22 16:04:00|180253.6|180163.6|180254.2|180164.2|180257.1|180167.1|180253.6|180163.6|8
1724342650000|2024-08-22 16:04:10|180253.3|180163.3|180253.3|180163.3|180253.3|180163.3|180249.6|180159.6|5
1724342660000|2024-08-22 16:04:20|180252.8|180162.8|180252|180162|180256.2|180166.2|180251.3|180161.3|9
1724342670000|2024-08-22 16:04:30|180251.3|180161.3|180253.8|180163.8|180253.8|180163.8|180251.3|180161.3|3
1724342680000|2024-08-22 16:04:40|180254.2|180164.2|180272.9|180182.9|180272.9|180182.9|180254.2|180164.2|13
1724342690000|2024-08-22 16:04:50|180275.6|180185.6|180272|180182|180279|180189|180271|180181|10
1724342700000|2024-08-22 16:05:00|180274.5|180184.5|180275.4|180185.4|180278.4|180188.4|180269.3|180179.3|10
1724342710000|2024-08-22 16:05:10|180275.6|180185.6|180274.6|180184.6|180278.6|180188.6|180274.5|180184.5|7
1724342720000|2024-08-22 16:05:20|180273.6|180183.6|180275.7|180185.7|180276|180186|180273.6|180183.6|5
1724342730000|2024-08-22 16:05:30|180275.8|180185.8|180269.9|180179.9|180275.9|180185.9|180269.9|180179.9|5
1724342740000|2024-08-22 16:05:40|180269.7|180179.7|180271.5|180181.5|180273.7|180183.7|180269.5|180179.5|5
1724342750000|2024-08-22 16:05:50|180270.7|180180.7|180265.3|180175.3|180271.5|180181.5|180257.8|180167.8|15
1724342760000|2024-08-22 16:06:00|180266.6|180176.6|180266.8|180176.8|180266.8|180176.8|180266.6|180176.6|3
1724342770000|2024-08-22 16:06:10|180266.7|180176.7|180264.4|180174.4|180266.7|180176.7|180259.6|180169.6|5
1724342780000|2024-08-22 16:06:20|180259.5|180169.5|180255.3|180165.3|180259.5|180169.5|180254.3|180164.3|8
1724342790000|2024-08-22 16:06:30|180253.5|180163.5|180252|180162|180253.5|180163.5|180239|180149|10
1724342800000|2024-08-22 16:06:40|180250.3|180160.3|180244.5|180154.5|180251.5|180161.5|180244.5|180154.5|9
1724342810000|2024-08-22 16:06:50|180242.3|180152.3|180270.2|180180.2|180270.2|180180.2|180242.3|180152.3|14
1724342820000|2024-08-22 16:07:00|180268.9|180178.9|180257.3|180167.3|180268.9|180178.9|180257.3|180167.3|14
1724342830000|2024-08-22 16:07:10|180258.6|180168.6|180254.4|180164.4|180258.6|180168.6|180254|180164|13
1724342840000|2024-08-22 16:07:20|180253.9|180163.9|180260.5|180170.5|180260.5|180170.5|180253.9|180163.9|5
1724342850000|2024-08-22 16:07:30|180260.7|180170.7|180260.7|180170.7|180260.7|180170.7|180258.7|180168.7|3
1724342860000|2024-08-22 16:07:40|180258.1|180168.1|180256.1|180166.1|180258.1|180168.1|180256.1|180166.1|5
1724342870000|2024-08-22 16:07:50|180255.9|180165.9|180255.9|180165.9|180255.9|180165.9|180255.9|180165.9|1
1724342880000|2024-08-22 16:08:00|180258.6|180168.6|180265.4|180175.4|180275.6|180185.6|180258.6|180168.6|10
1724342890000|2024-08-22 16:08:10|180266.5|180176.5|180271.5|180181.5|180271.5|180181.5|180262.5|180172.5|12
1724342900000|2024-08-22 16:08:20|180269.4|180179.4|180269.2|180179.2|180272.9|180182.9|180269.1|180179.1|6
1724342910000|2024-08-22 16:08:30|180269.3|180179.3|180278.1|180188.1|180278.1|180188.1|180269.3|180179.3|5
1724342920000|2024-08-22 16:08:40|180279.1|180189.1|180287.8|180197.8|180287.8|180197.8|180277.6|180187.6|7
1724342930000|2024-08-22 16:08:50|180284.6|180194.6|180286.2|180196.2|180289.6|180199.6|180284.6|180194.6|12
1724342940000|2024-08-22 16:09:00|180284.2|180194.2|180288|180198|180288|180198|180284.2|180194.2|5
1724342950000|2024-08-22 16:09:10|180286.3|180196.3|180297.4|180207.4|180300.4|180210.4|180285.7|180195.7|11
1724342960000|2024-08-22 16:09:20|180297.3|180207.3|180298.5|180208.5|180301.4|180211.4|180296.9|180206.9|8
1724342970000|2024-08-22 16:09:30|180299.4|180209.4|180302.1|180212.1|180302.1|180212.1|180299.4|180209.4|4
1724342980000|2024-08-22 16:09:40|180301.6|180211.6|180299|180209|180302.1|180212.1|180297.2|180207.2|10
1724342990000|2024-08-22 16:09:50|180298.6|180208.6|180298.5|180208.5|180299.8|180209.8|180297.7|180207.7|7
1724343000000|2024-08-22 16:10:00|180299.8|180209.8|180296.1|180206.1|180299.8|180209.8|180292.4|180202.4|7
1724343010000|2024-08-22 16:10:10|180293.6|180203.6|180296.3|180206.3|180301|180211|180293.6|180203.6|12
1724343020000|2024-08-22 16:10:20|180297.1|180207.1|180298.1|180208.1|180298.1|180208.1|180297.1|180207.1|4
1724343030000|2024-08-22 16:10:30|180301.2|180211.2|180305.3|180215.3|180305.3|180215.3|180300|180210|11
1724343040000|2024-08-22 16:10:40|180302.7|180212.7|180310.2|180220.2|180312|180222|180302.7|180212.7|9
1724343050000|2024-08-22 16:10:50|180309.1|180219.1|180309.1|180219.1|180309.4|180219.4|180307.8|180217.8|7
1724343060000|2024-08-22 16:11:00|180311.7|180221.7|180313.2|180223.2|180317|180227|180311.7|180221.7|5
1724343070000|2024-08-22 16:11:10|180314.3|180224.3|180314.8|180224.8|180318.5|180228.5|180311.5|180221.5|8
1724343080000|2024-08-22 16:11:20|180312.4|180222.4|180316|180226|180316.1|180226.1|180311.7|180221.7|4
1724343090000|2024-08-22 16:11:30|180316.7|180226.7|180316|180226|180317.1|180227.1|180314.7|180224.7|6
1724343100000|2024-08-22 16:11:40|180316.1|180226.1|180311.4|180221.4|180316.1|180226.1|180311.4|180221.4|6
1724343110000|2024-08-22 16:11:50|180310|180220|180294.2|180204.2|180310|180220|180292.7|180202.7|21
1724343120000|2024-08-22 16:12:00|180295.7|180205.7|180294.4|180204.4|180295.7|180205.7|180289|180199|12
1724343130000|2024-08-22 16:12:10|180290.2|180200.2|180292.3|180202.3|180292.3|180202.3|180290.2|180200.2|2
1724343140000|2024-08-22 16:12:20|180294.5|180204.5|180296|180206|180301.8|180211.8|180294.5|180204.5|12
1724343150000|2024-08-22 16:12:30|180295.8|180205.8|180299.8|180209.8|180299.8|180209.8|180295.8|180205.8|4
1724343160000|2024-08-22 16:12:40|180298.6|180208.6|180285.1|180195.1|180298.6|180208.6|180285.1|180195.1|7
1724343170000|2024-08-22 16:12:50|180286|180196|180287.8|180197.8|180289.8|180199.8|180274.5|180184.5|15
1724343180000|2024-08-22 16:13:00|180287|180197|180289.8|180199.8|180289.8|180199.8|180284.8|180194.8|6
1724343190000|2024-08-22 16:13:10|180292.5|180202.5|180296|180206|180296|180206|180292.1|180202.1|6
1724343200000|2024-08-22 16:13:20|180294.3|180204.3|180294.8|180204.8|180299.3|180209.3|180294.3|180204.3|4
1724343210000|2024-08-22 16:13:30|180295|180205|180296.8|180206.8|180296.8|180206.8|180295|180205|2
1724343220000|2024-08-22 16:13:40|180295|180205|180300.7|180210.7|180300.9|180210.9|180295|180205|6
1724343230000|2024-08-22 16:13:50|180301.2|180211.2|180302.9|180212.9|180302.9|180212.9|180301.2|180211.2|2
1724343240000|2024-08-22 16:14:00|180304.7|180214.7|180313.2|180223.2|180313.2|180223.2|180304.7|180214.7|2
1724343250000|2024-08-22 16:14:10|180314.4|180224.4|180313|180223|180328|180238|180313|180223|8
1724343260000|2024-08-22 16:14:20|180311.7|180221.7|180319.1|180229.1|180319.1|180229.1|180310.4|180220.4|6
1724343270000|2024-08-22 16:14:30|180319.8|180229.8|180310.9|180220.9|180319.8|180229.8|180310.2|180220.2|8
1724343280000|2024-08-22 16:14:40|180311|180221|180311|180221|180311|180221|180311|180221|1
1724343290000|2024-08-22 16:14:50|180313.1|180223.1|180312.1|180222.1|180315.2|180225.2|180311.3|180221.3|12
1724343300000|2024-08-22 16:15:00|180315.3|180225.3|180316.7|180226.7|180316.8|180226.8|180315.3|180225.3|4
1724343310000|2024-08-22 16:15:10|180316.6|180226.6|180311.5|180221.5|180316.6|180226.6|180311.5|180221.5|8
1724343320000|2024-08-22 16:15:20|180310.7|180220.7|180303.5|180213.5|180313|180223|180300.2|180210.2|11
1724343330000|2024-08-22 16:15:30|180303.6|180213.6|180309.5|180219.5|180309.5|180219.5|180303.6|180213.6|5
1724343340000|2024-08-22 16:15:40|180307.5|180217.5|180307.1|180217.1|180312.1|180222.1|180307.1|180217.1|16
1724343350000|2024-08-22 16:15:50|180307.7|180217.7|180310.4|180220.4|180310.6|180220.6|180307.7|180217.7|5
1724343360000|2024-08-22 16:16:00|180313.2|180223.2|180314.4|180224.4|180314.5|180224.5|180307.8|180217.8|13
1724343370000|2024-08-22 16:16:10|180314.3|180224.3|180310.5|180220.5|180314.4|180224.4|180310.3|180220.3|8
1724343380000|2024-08-22 16:16:20|180310.7|180220.7|180314.9|180224.9|180315|180225|180310.7|180220.7|9
1724343390000|2024-08-22 16:16:30|180315.7|180225.7|180319|180229|180319|180229|180315.4|180225.4|6
1724343400000|2024-08-22 16:16:40|180316.7|180226.7|180317.5|180227.5|180317.7|180227.7|180316.7|180226.7|4
1724343410000|2024-08-22 16:16:50|180317.4|180227.4|180315.4|180225.4|180317.4|180227.4|180314.9|180224.9|8
1724343430000|2024-08-22 16:17:10|180309.2|180219.2|180315.8|180225.8|180320|180230|180307.7|180217.7|11
1724343440000|2024-08-22 16:17:20|180318.9|180228.9|180314.9|180224.9|180318.9|180228.9|180314.7|180224.7|4
1724343450000|2024-08-22 16:17:30|180315.1|180225.1|180310.2|180220.2|180318.1|180228.1|180310.2|180220.2|11
1724343460000|2024-08-22 16:17:40|180310.1|180220.1|180303.3|180213.3|180311.1|180221.1|180303.3|180213.3|9
1724343470000|2024-08-22 16:17:50|180302.9|180212.9|180302.7|180212.7|180302.9|180212.9|180302.4|180212.4|3
1724343480000|2024-08-22 16:18:00|180302.8|180212.8|180303|180213|180306|180216|180302.8|180212.8|4
1724343490000|2024-08-22 16:18:10|180302.7|180212.7|180299.2|180209.2|180302.7|180212.7|180299.2|180209.2|3
1724343500000|2024-08-22 16:18:20|180300.7|180210.7|180311.8|180221.8|180311.8|180221.8|180300.7|180210.7|16
1724343520000|2024-08-22 16:18:40|180312.7|180222.7|180317.6|180227.6|180317.8|180227.8|180312.7|180222.7|5
1724343530000|2024-08-22 16:18:50|180317.9|180227.9|180319.1|180229.1|180319.2|180229.2|180317.9|180227.9|5
1724343540000|2024-08-22 16:19:00|180319|180229|180344.4|180254.4|180353.3|180263.3|180318.7|180228.7|12
1724343550000|2024-08-22 16:19:10|180344.2|180254.2|180342.8|180252.8|180349.7|180259.7|180339|180249|11
1724343560000|2024-08-22 16:19:20|180344.1|180254.1|180343.3|180253.3|180347.6|180257.6|180343.3|180253.3|9
1724343570000|2024-08-22 16:19:30|180343|180253|180342.8|180252.8|180343|180253|180342.8|180252.8|2
1724343580000|2024-08-22 16:19:40|180349.9|180259.9|180352.5|180262.5|180355.8|180265.8|180348.9|180258.9|13
1724343590000|2024-08-22 16:19:50|180352.2|180262.2|180348.6|180258.6|180352.2|180262.2|180348.6|180258.6|4
1724343600000|2024-08-22 16:20:00|180344.6|180254.6|180302.7|180212.7|180347.8|180257.8|180300.7|180210.7|14
1724343610000|2024-08-22 16:20:10|180302.4|180212.4|180301.6|180211.6|180306|180216|180297.7|180207.7|11
1724343620000|2024-08-22 16:20:20|180301.2|180211.2|180300.2|180210.2|180301.5|180211.5|180300.1|180210.1|5
1724343630000|2024-08-22 16:20:30|180300|180210|180297.8|180207.8|180300|180210|180297.7|180207.7|12
1724343640000|2024-08-22 16:20:40|180298.1|180208.1|180293.7|180203.7|180299.4|180209.4|180292|180202|22
1724343650000|2024-08-22 16:20:50|180292.7|180202.7|180254.3|180164.3|180295.8|180205.8|180252.6|180162.6|19
1724343660000|2024-08-22 16:21:00|180252.8|180162.8|180261.6|180171.6|180262|180172|180252.7|180162.7|15
1724343670000|2024-08-22 16:21:10|180258.8|180168.8|180264.1|180174.1|180264.1|180174.1|180255.4|180165.4|6
1724343680000|2024-08-22 16:21:20|180266.3|180176.3|180269.5|180179.5|180269.5|180179.5|180266.3|180176.3|14
1724343690000|2024-08-22 16:21:30|180269.6|180179.6|180268.9|180178.9|180270.9|180180.9|180268.9|180178.9|5
1724343700000|2024-08-22 16:21:40|180263.7|180173.7|180239.4|180149.4|180263.7|180173.7|180234.4|180144.4|17
1724343710000|2024-08-22 16:21:50|180239.2|180149.2|180239.3|180149.3|180240.5|180150.5|180229.8|180139.8|14
1724343720000|2024-08-22 16:22:00|180239.5|180149.5|180240.5|180150.5|180240.5|180150.5|180235.2|180145.2|5
1724343730000|2024-08-22 16:22:10|180240.7|180150.7|180240.6|180150.6|180240.7|180150.7|180240.6|180150.6|2
1724343740000|2024-08-22 16:22:20|180234.3|180144.3|180239.8|180149.8|180239.8|180149.8|180233.3|180143.3|7
1724343750000|2024-08-22 16:22:30|180240|180150|180249.3|180159.3|180249.3|180159.3|180232.7|180142.7|10
1724343760000|2024-08-22 16:22:40|180250.3|180160.3|180255.3|180165.3|180257.6|180167.6|180248.7|180158.7|9
1724343770000|2024-08-22 16:22:50|180252.6|180162.6|180244.3|180154.3|180253.4|180163.4|180240.3|180150.3|14
1724343780000|2024-08-22 16:23:00|180243.2|180153.2|180248|180158|180248|180158|180243.2|180153.2|8
1724343790000|2024-08-22 16:23:10|180248.1|180158.1|180257.2|180167.2|180257.4|180167.4|180248.1|180158.1|13
1724343800000|2024-08-22 16:23:20|180258|180168|180250.4|180160.4|180278.8|180188.8|180244.5|180154.5|17
1724343810000|2024-08-22 16:23:30|180248.6|180158.6|180231|180141|180248.6|180158.6|180230.5|180140.5|14
1724343820000|2024-08-22 16:23:40|180233.1|180143.1|180222.5|180132.5|180233.7|180143.7|180219.1|180129.1|14
1724343830000|2024-08-22 16:23:50|180220.7|180130.7|180220.9|180130.9|180225.7|180135.7|180217.2|180127.2|16
1724343840000|2024-08-22 16:24:00|180221|180131|180218.4|180128.4|180224.7|180134.7|180215.9|180125.9|11
1724343850000|2024-08-22 16:24:10|180218.6|180128.6|180213.6|180123.6|180219.2|180129.2|180209.9|180119.9|17
1724343860000|2024-08-22 16:24:20|180215|180125|180207.8|180117.8|180215|180125|180205.4|180115.4|16
1724343870000|2024-08-22 16:24:30|180205.7|180115.7|180201.2|180111.2|180205.7|180115.7|180201.2|180111.2|16
1724343880000|2024-08-22 16:24:40|180202.9|180112.9|180201.4|180111.4|180204.7|180114.7|180199|180109|13
1724343890000|2024-08-22 16:24:50|180201.5|180111.5|180201.5|180111.5|180201.5|180111.5|180201.5|180111.5|1
1724343900000|2024-08-22 16:25:00|180202.4|180112.4|180206.9|180116.9|180207.1|180117.1|180202.4|180112.4|5
1724343910000|2024-08-22 16:25:10|180213.9|180123.9|180202.5|180112.5|180213.9|180123.9|180202.5|180112.5|7
1724343920000|2024-08-22 16:25:20|180202.6|180112.6|180202.7|180112.7|180202.7|180112.7|180202.5|180112.5|4
1724343930000|2024-08-22 16:25:30|180204.3|180114.3|180203.1|180113.1|180204.8|180114.8|180200.2|180110.2|10
1724343940000|2024-08-22 16:25:40|180203.3|180113.3|180203.8|180113.8|180203.8|180113.8|180199.1|180109.1|11
1724343950000|2024-08-22 16:25:50|180203.6|180113.6|180203.6|180113.6|180203.6|180113.6|180203.6|180113.6|1
1724343960000|2024-08-22 16:26:00|180204.9|180114.9|180206.9|180116.9|180208.5|180118.5|180203.3|180113.3|12
1724343970000|2024-08-22 16:26:10|180209.7|180119.7|180208.8|180118.8|180211|180121|180208.8|180118.8|4
1724343980000|2024-08-22 16:26:20|180205.9|180115.9|180207.3|180117.3|180208.1|180118.1|180202.2|180112.2|16
1724343990000|2024-08-22 16:26:30|180207.2|180117.2|180210.1|180120.1|180210.2|180120.2|180207.2|180117.2|4
1724344000000|2024-08-22 16:26:40|180208.6|180118.6|180207.3|180117.3|180218.4|180128.4|180207.3|180117.3|11
1724344010000|2024-08-22 16:26:50|180208.1|180118.1|180209.8|180119.8|180210.3|180120.3|180206.7|180116.7|14
1724344020000|2024-08-22 16:27:00|180208.6|180118.6|180210.1|180120.1|180212.3|180122.3|180207|180117|6
1724344030000|2024-08-22 16:27:10|180208.6|180118.6|180205.2|180115.2|180209|180119|180205.2|180115.2|8
1724344040000|2024-08-22 16:27:20|180207.4|180117.4|180201.8|180111.8|180209.5|180119.5|180201.8|180111.8|9
1724344050000|2024-08-22 16:27:30|180203.1|180113.1|180205.9|180115.9|180206|180116|180201.8|180111.8|8
1724344060000|2024-08-22 16:27:40|180207.2|180117.2|180200.1|180110.1|180207.3|180117.3|180199.9|180109.9|8
1724344070000|2024-08-22 16:27:50|180199|180109|180193.9|180103.9|180199|180109|180193.7|180103.7|9
1724344080000|2024-08-22 16:28:00|180194|180104|180195.4|180105.4|180195.5|180105.5|180193.8|180103.8|6
1724344090000|2024-08-22 16:28:10|180175.9|180085.9|180172.1|180082.1|180176.4|180086.4|180167.6|180077.6|11
1724344100000|2024-08-22 16:28:20|180170.1|180080.1|180169|180079|180172.1|180082.1|180169|180079|4
1724344110000|2024-08-22 16:28:30|180166.6|180076.6|180165.3|180075.3|180166.6|180076.6|180156.6|180066.6|8
1724344120000|2024-08-22 16:28:40|180163|180073|180179.7|180089.7|180181.3|180091.3|180163|180073|14
1724344130000|2024-08-22 16:28:50|180179.6|180089.6|180162.6|180072.6|180179.6|180089.6|180157.6|180067.6|9
1724344140000|2024-08-22 16:29:00|180157.2|180067.2|180152.7|180062.7|180157.2|180067.2|180131.3|180041.3|30
1724344150000|2024-08-22 16:29:10|180150.4|180060.4|180144.2|180054.2|180150.4|180060.4|180142|180052|11
1724344160000|2024-08-22 16:29:20|180145.2|180055.2|180140.3|180050.3|180150.6|180060.6|180140.3|180050.3|17
1724344170000|2024-08-22 16:29:30|180140.2|180050.2|180140.4|180050.4|180143.3|180053.3|180136.9|180046.9|9
1724344180000|2024-08-22 16:29:40|180139.6|180049.6|180132.1|180042.1|180139.6|180049.6|180128.1|180038.1|27
1724344190000|2024-08-22 16:29:50|180130.7|180040.7|180131.6|180041.6|180136.7|180046.7|180126.8|180036.8|11
1724344200000|2024-08-22 16:30:00|180134.9|180044.9|180133|180043|180137.7|180047.7|180131.7|180041.7|12
1724344210000|2024-08-22 16:30:10|180135.1|180045.1|180138.9|180048.9|180140.4|180050.4|180133.3|180043.3|7
1724344220000|2024-08-22 16:30:20|180139.5|180049.5|180136.8|180046.8|180139.5|180049.5|180136.8|180046.8|2
1724344230000|2024-08-22 16:30:30|180139.5|180049.5|180134|180044|180139.5|180049.5|180134|180044|10
1724344240000|2024-08-22 16:30:40|180134.2|180044.2|180135.8|180045.8|180139.3|180049.3|180134.2|180044.2|5
1724344250000|2024-08-22 16:30:50|180139.7|180049.7|180138.8|180048.8|180139.9|180049.9|180134.7|180044.7|7
1724344260000|2024-08-22 16:31:00|180142|180052|180140.9|180050.9|180145.2|180055.2|180138.8|180048.8|11
1724344270000|2024-08-22 16:31:10|180140.7|180050.7|180146|180056|180146|180056|180140.7|180050.7|8
1724344280000|2024-08-22 16:31:20|180149.6|180059.6|180191.7|180101.7|180198.8|180108.8|180141.8|180051.8|29
1724344290000|2024-08-22 16:31:30|180195.7|180105.7|180163.1|180073.1|180195.7|180105.7|180144.9|180054.9|25
1724344300000|2024-08-22 16:31:40|180162.3|180072.3|180163.9|180073.9|180170.1|180080.1|180159.8|180069.8|10
1724344310000|2024-08-22 16:31:50|180169.3|180079.3|180172.7|180082.7|180172.7|180082.7|180161.5|180071.5|6
1724344320000|2024-08-22 16:32:00|180178.4|180088.4|180185.6|180095.6|180195.1|180105.1|180172.8|180082.8|19
1724344330000|2024-08-22 16:32:10|180196.8|180106.8|180193.7|180103.7|180197.1|180107.1|180190.1|180100.1|13
1724344340000|2024-08-22 16:32:20|180192.2|180102.2|180174.9|180084.9|180192.2|180102.2|180165.8|180075.8|14
1724344350000|2024-08-22 16:32:30|180175.2|180085.2|180173.7|180083.7|180180|180090|180173.7|180083.7|8
1724344360000|2024-08-22 16:32:40|180177.1|180087.1|180183.8|180093.8|180188.6|180098.6|180177.1|180087.1|8
1724344370000|2024-08-22 16:32:50|180184.3|180094.3|180182.3|180092.3|180184.4|180094.4|180182.3|180092.3|6
1724344380000|2024-08-22 16:33:00|180179.1|180089.1|180183.6|180093.6|180183.6|180093.6|180179.1|180089.1|3
1724344390000|2024-08-22 16:33:10|180183.5|180093.5|180169.5|180079.5|180183.5|180093.5|180169.5|180079.5|10
1724344400000|2024-08-22 16:33:20|180173|180083|180186.1|180096.1|180188.2|180098.2|180170.9|180080.9|14
1724344410000|2024-08-22 16:33:30|180185.5|180095.5|180183.4|180093.4|180186.9|180096.9|180181.6|180091.6|6
1724344420000|2024-08-22 16:33:40|180183.5|180093.5|180181.5|180091.5|180185|180095|180177.6|180087.6|9
1724344430000|2024-08-22 16:33:50|180186.1|180096.1|180200|180110|180200.7|180110.7|180184.7|180094.7|16
1724344440000|2024-08-22 16:34:00|180195.3|180105.3|180194.6|180104.6|180198.8|180108.8|180192.4|180102.4|12
1724344450000|2024-08-22 16:34:10|180193.9|180103.9|180187.9|180097.9|180193.9|180103.9|180181.1|180091.1|14
1724344460000|2024-08-22 16:34:20|180187.8|180097.8|180189.1|180099.1|180193.3|180103.3|180187.8|180097.8|8
1724344470000|2024-08-22 16:34:30|180186|180096|180186.7|180096.7|180194.2|180104.2|180186|180096|10
1724344480000|2024-08-22 16:34:40|180189.5|180099.5|180190.5|180100.5|180190.5|180100.5|180189.5|180099.5|3
1724344490000|2024-08-22 16:34:50|180192.1|180102.1|180193|180103|180193.1|180103.1|180192.1|180102.1|3
1724344500000|2024-08-22 16:35:00|180192.9|180102.9|180192.2|180102.2|180193.9|180103.9|180192.2|180102.2|3
1724344510000|2024-08-22 16:35:10|180194.2|180104.2|180197.1|180107.1|180197.1|180107.1|180186.8|180096.8|11
1724344520000|2024-08-22 16:35:20|180198.1|180108.1|180171|180081|180198.1|180108.1|180159.1|180069.1|20
1724344530000|2024-08-22 16:35:30|180175.1|180085.1|180174.3|180084.3|180175.1|180085.1|180169.5|180079.5|7
1724344540000|2024-08-22 16:35:40|180175.3|180085.3|180181.3|180091.3|180184.4|180094.4|180175.3|180085.3|6
1724344550000|2024-08-22 16:35:50|180179.3|180089.3|180177.8|180087.8|180183.5|180093.5|180171.4|180081.4|13
1724344560000|2024-08-22 16:36:00|180178.2|180088.2|180177.2|180087.2|180178.2|180088.2|180177.2|180087.2|4
1724344570000|2024-08-22 16:36:10|180183|180093|180182.2|180092.2|180190.7|180100.7|180182.2|180092.2|12
1724344580000|2024-08-22 16:36:20|180181.8|180091.8|180182.2|180092.2|180185.2|180095.2|180181.8|180091.8|10
1724344590000|2024-08-22 16:36:30|180182.1|180092.1|180181.3|180091.3|180182.1|180092.1|180181.3|180091.3|3
1724344610000|2024-08-22 16:36:50|180180.2|180090.2|180182.2|180092.2|180184.7|180094.7|180177.9|180087.9|7
1724344620000|2024-08-22 16:37:00|180182.3|180092.3|180180|180090|180182.3|180092.3|180179|180089|6
1724344630000|2024-08-22 16:37:10|180179.7|180089.7|180180.3|180090.3|180183.4|180093.4|180179.3|180089.3|8
1724344640000|2024-08-22 16:37:20|180183.5|180093.5|180173.2|180083.2|180183.5|180093.5|180169.2|180079.2|7
1724344650000|2024-08-22 16:37:30|180171|180081|180170.5|180080.5|180171|180081|180163|180073|6
1724344660000|2024-08-22 16:37:40|180166.3|180076.3|180171|180081|180171|180081|180166.3|180076.3|5
1724344670000|2024-08-22 16:37:50|180170.9|180080.9|180168.6|180078.6|180170.9|180080.9|180168.6|180078.6|3
1724344680000|2024-08-22 16:38:00|180168.3|180078.3|180167.8|180077.8|180171.6|180081.6|180166.7|180076.7|7
1724344690000|2024-08-22 16:38:10|180163.2|180073.2|180165.7|180075.7|180165.9|180075.9|180163.2|180073.2|3
1724344700000|2024-08-22 16:38:20|180162|180072|180159.1|180069.1|180162|180072|180153.9|180063.9|22
1724344710000|2024-08-22 16:38:30|180157.1|180067.1|180155.2|180065.2|180157.1|180067.1|180154.4|180064.4|7
1724344720000|2024-08-22 16:38:40|180155.7|180065.7|180156.9|180066.9|180157.6|180067.6|180155.7|180065.7|9
1724344730000|2024-08-22 16:38:50|180157|180067|180156.7|180066.7|180157|180067|180156.7|180066.7|4
1724344740000|2024-08-22 16:39:00|180155.5|180065.5|180150.9|180060.9|180157|180067|180150.9|180060.9|4
1724344750000|2024-08-22 16:39:10|180154.7|180064.7|180154.6|180064.6|180154.7|180064.7|180154.6|180064.6|2
1724344760000|2024-08-22 16:39:20|180165.8|180075.8|180164.6|180074.6|180172.7|180082.7|180164.6|180074.6|11
1724344770000|2024-08-22 16:39:30|180164.5|180074.5|180170.1|180080.1|180171|180081|180164.5|180074.5|11
1724344780000|2024-08-22 16:39:40|180170.2|180080.2|180169|180079|180175.2|180085.2|180169|180079|13
1724344790000|2024-08-22 16:39:50|180170.4|180080.4|180185.6|180095.6|180185.8|180095.8|180170.4|180080.4|14
1724344800000|2024-08-22 16:40:00|180186.2|180096.2|180183.4|180093.4|180189.7|180099.7|180183.1|180093.1|12
1724344810000|2024-08-22 16:40:10|180184|180094|180190.6|180100.6|180194.5|180104.5|180184|180094|15
1724344820000|2024-08-22 16:40:20|180191.9|180101.9|180204.2|180114.2|180204.8|180114.8|180191.1|180101.1|13
1724344830000|2024-08-22 16:40:30|180201.3|180111.3|180242.4|180152.4|180244.1|180154.1|180201.3|180111.3|13
1724344840000|2024-08-22 16:40:40|180241.2|180151.2|180242.2|180152.2|180244.2|180154.2|180240|180150|17
1724344850000|2024-08-22 16:40:50|180242.7|180152.7|180244.2|180154.2|180244.2|180154.2|180242.5|180152.5|5
1724344860000|2024-08-22 16:41:00|180244.3|180154.3|180242|180152|180244.5|180154.5|180242|180152|9
1724344870000|2024-08-22 16:41:10|180244.2|180154.2|180248.6|180158.6|180249.6|180159.6|180242|180152|9
1724344880000|2024-08-22 16:41:20|180246.3|180156.3|180245.1|180155.1|180247.6|180157.6|180242.5|180152.5|8
1724344890000|2024-08-22 16:41:30|180244.1|180154.1|180243.9|180153.9|180245.2|180155.2|180243|180153|6
1724344900000|2024-08-22 16:41:40|180243.7|180153.7|180243.7|180153.7|180244.4|180154.4|180243.7|180153.7|4
1724344910000|2024-08-22 16:41:50|180244.2|180154.2|180241.9|180151.9|180244.5|180154.5|180241.9|180151.9|4
1724344920000|2024-08-22 16:42:00|180246.2|180156.2|180243.1|180153.1|180246.2|180156.2|180238.7|180148.7|4
1724344930000|2024-08-22 16:42:10|180244.7|180154.7|180247|180157|180247|180157|180243.5|180153.5|3
1724344940000|2024-08-22 16:42:20|180242|180152|180268.3|180138.3|180268.3|180153.1|180238.8|180136.7|18
1724344950000|2024-08-22 16:42:30|180270.8|180140.8|180271.3|180141.3|180271.4|180141.4|180270.8|180140.8|3
1724344960000|2024-08-22 16:42:40|180270.9|180140.9|180271.2|180141.2|180272.5|180142.5|180269.8|180139.8|7
1724344970000|2024-08-22 16:42:50|180271.3|180141.3|180255.9|180165.9|180271.3|180165.9|180255.9|180140.1|3
1724344980000|2024-08-22 16:43:00|180256.6|180166.6|180252.7|180162.7|180256.6|180166.6|180252.7|180162.7|4
1724344990000|2024-08-22 16:43:10|180253.2|180163.2|180270.2|180140.2|180270.2|180163.2|180246.7|180137.2|8
1724345000000|2024-08-22 16:43:20|180272|180142|180268.9|180138.9|180272|180142|180268.9|180138.9|7
1724345010000|2024-08-22 16:43:30|180269.4|180139.4|180273.7|180143.7|180275|180145|180269.4|180139.4|12
1724345020000|2024-08-22 16:43:40|180275.3|180145.3|180312|180182|180312|180182|180275.3|180145.3|18
1724345030000|2024-08-22 16:43:50|180312.4|180182.4|180314.4|180184.4|180315.3|180185.3|180310.6|180180.6|13
1724345040000|2024-08-22 16:44:00|180314.5|180184.5|180309.9|180179.9|180314.5|180184.5|180309.9|180179.9|6
1724345050000|2024-08-22 16:44:10|180309.3|180179.3|180312.3|180182.3|180312.4|180182.4|180309.3|180179.3|7
1724345060000|2024-08-22 16:44:20|180293|180203|180300|180210|180300|180210|180293|180203|3
1724345070000|2024-08-22 16:44:30|180299.3|180209.3|180314.2|180184.2|180314.2|180209.3|180294.4|180184.2|3
1724345080000|2024-08-22 16:44:40|180313.9|180183.9|180319.4|180189.4|180319.4|180189.4|180312.4|180182.4|15
1724345090000|2024-08-22 16:44:50|180319.2|180189.2|180325.7|180195.7|180325.7|180195.7|180315.8|180185.8|10
1724345100000|2024-08-22 16:45:00|180325.5|180195.5|180343.6|180213.6|180343.6|180213.6|180325.5|180195.5|17
1724345110000|2024-08-22 16:45:10|180343.4|180213.4|180355.5|180225.5|180355.5|180225.5|180343.4|180213.4|13
1724345120000|2024-08-22 16:45:20|180360.3|180230.3|180365.8|180235.8|180365.8|180235.8|180360.1|180230.1|13
1724345130000|2024-08-22 16:45:30|180365.7|180235.7|180365.8|180235.8|180365.8|180235.8|180365.7|180235.7|2
1724345140000|2024-08-22 16:45:40|180366.8|180236.8|180367|180237|180367.7|180237.7|180366.7|180236.7|6
1724345150000|2024-08-22 16:45:50|180368.5|180238.5|180355.3|180265.3|180370.7|180266.6|180350.4|180238.5|17
1724345160000|2024-08-22 16:46:00|180355.2|180265.2|180355|180265|180355.2|180265.2|180355|180265|2
1724345170000|2024-08-22 16:46:10|180355.7|180265.7|180388.9|180258.9|180390.7|180270.2|180355.7|180256.8|12
1724345180000|2024-08-22 16:46:20|180389|180259|180392.7|180262.7|180392.8|180262.8|180388.8|180258.8|8
1724345190000|2024-08-22 16:46:30|180393|180263|180396.7|180266.7|180397.3|180267.3|180393|180263|7
1724345200000|2024-08-22 16:46:40|180397|180267|180377.5|180287.5|180397.8|180287.5|180371.2|180267|9
1724345210000|2024-08-22 16:46:50|180377.7|180287.7|180371.5|180281.5|180377.7|180287.7|180371.5|180281.5|4
1724345220000|2024-08-22 16:47:00|180370.9|180280.9|180371.1|180281.1|180371.1|180281.1|180366.9|180276.9|7
1724345230000|2024-08-22 16:47:10|180371.4|180281.4|180384.3|180254.3|180384.3|180281.4|180368|180254.1|10
1724345240000|2024-08-22 16:47:20|180384.1|180254.1|180380.1|180250.1|180384.1|180254.1|180378.4|180248.4|11
1724345250000|2024-08-22 16:47:30|180379.9|180249.9|180380.3|180250.3|180381.2|180251.2|180378.4|180248.4|8
1724345260000|2024-08-22 16:47:40|180380|180250|180386.5|180256.5|180388.2|180258.2|180379.7|180249.7|10
1724345270000|2024-08-22 16:47:50|180385.1|180255.1|180384.7|180254.7|180386|180256|180384.7|180254.7|8
1724345280000|2024-08-22 16:48:00|180385.1|180255.1|180386.1|180256.1|180390|180260|180380.1|180250.1|13
1724345290000|2024-08-22 16:48:10|180386.3|180256.3|180395.9|180265.9|180395.9|180265.9|180386.3|180256.3|8
1724345300000|2024-08-22 16:48:20|180396|180266|180400.3|180270.3|180400.3|180270.3|180393.5|180263.5|7
1724345310000|2024-08-22 16:48:30|180400.4|180270.4|180396.4|180266.4|180400.4|180270.4|180396.2|180266.2|10
1724345320000|2024-08-22 16:48:40|180396.1|180266.1|180376.3|180286.3|180396.1|180287.4|180371.9|180262.3|11
1724345330000|2024-08-22 16:48:50|180371.9|180281.9|180379.8|180289.8|180379.8|180289.8|180371.9|180281.9|7
1724345340000|2024-08-22 16:49:00|180378.1|180288.1|180401.6|180271.6|180401.8|180288.1|180378.1|180267.7|7
1724345350000|2024-08-22 16:49:10|180401.2|180271.2|180393.8|180263.8|180401.2|180271.2|180393.8|180263.8|14
1724345360000|2024-08-22 16:49:20|180393.7|180263.7|180396.6|180266.6|180398.3|180268.3|180393.5|180263.5|14
1724345370000|2024-08-22 16:49:30|180396.8|180266.8|180398.3|180268.3|180398.8|180268.8|180396.8|180266.8|5
1724345380000|2024-08-22 16:49:40|180399.9|180269.9|180398.7|180268.7|180400.7|180270.7|180398.5|180268.5|10
1724345390000|2024-08-22 16:49:50|180398.9|180268.9|180402.4|180272.4|180402.4|180272.4|180398.7|180268.7|5
1724345400000|2024-08-22 16:50:00|180401.5|180271.5|180409.4|180279.4|180409.4|180279.4|180401.5|180271.5|8
1724345410000|2024-08-22 16:50:10|180385.6|180295.6|180397.1|180307.1|180400.8|180310.8|180385.6|180295.6|13
1724345420000|2024-08-22 16:50:20|180396.4|180306.4|180409|180279|180413.3|180306.4|180385.2|180277|15
1724345430000|2024-08-22 16:50:30|180409.2|180279.2|180403.4|180273.4|180409.6|180279.6|180403.4|180273.4|10
1724345440000|2024-08-22 16:50:40|180402.6|180272.6|180398.9|180268.9|180402.9|180272.9|180398.9|180268.9|14
1724345450000|2024-08-22 16:50:50|180399|180269|180398.9|180268.9|180399|180269|180398.7|180268.7|4
1724345460000|2024-08-22 16:51:00|180399.4|180269.4|180379.9|180289.9|180399.9|180289.9|180379.9|180269.3|4
1724345470000|2024-08-22 16:51:10|180380.4|180290.4|180381.3|180291.3|180383.3|180293.3|180379.8|180289.8|12
1724345480000|2024-08-22 16:51:20|180400.5|180270.5|180400.3|180270.3|180400.5|180270.5|180400.3|180270.3|2
1724345490000|2024-08-22 16:51:30|180400.2|180270.2|180412.6|180282.6|180413.1|180283.1|180400.2|180270.2|7
1724345500000|2024-08-22 16:51:40|180413.6|180283.6|180413.9|180283.9|180416.4|180286.4|180411.4|180281.4|12
1724345510000|2024-08-22 16:51:50|180413.7|180283.7|180411.3|180281.3|180413.7|180283.7|180410.8|180280.8|7
1724345520000|2024-08-22 16:52:00|180411.5|180281.5|180420.2|180290.2|180420.2|180290.2|180411.5|180281.5|16
1724345530000|2024-08-22 16:52:10|180400.5|180310.5|180399.3|180309.3|180400.5|180310.5|180399.3|180309.3|5
1724345540000|2024-08-22 16:52:20|180400|180310|180413.4|180283.4|180417.3|180317.5|180392.7|180283.1|15
1724345550000|2024-08-22 16:52:30|180413.8|180283.8|180418|180288|180420.5|180290.5|180413.8|180283.8|9
1724345560000|2024-08-22 16:52:40|180418.5|180288.5|180421.5|180291.5|180421.5|180291.5|180418.5|180288.5|9
1724345570000|2024-08-22 16:52:50|180418.7|180288.7|180397.7|180307.7|180418.7|180308.2|180397.7|180288.6|5
1724345580000|2024-08-22 16:53:00|180397.1|180307.1|180395.4|180305.4|180397.1|180307.1|180391.5|180301.5|12
1724345590000|2024-08-22 16:53:10|180396|180306|180396.6|180306.6|180396.6|180306.6|180395.7|180305.7|5
1724345600000|2024-08-22 16:53:20|180397.2|180307.2|180397.6|180307.6|180397.6|180307.6|180397|180307|4
1724345610000|2024-08-22 16:53:30|180398.7|180308.7|180397|180307|180398.7|180308.7|180396.5|180306.5|3
1724345620000|2024-08-22 16:53:40|180397.6|180307.6|180423.7|180333.7|180423.7|180333.7|180397.6|180307.6|17
1724345630000|2024-08-22 16:53:50|180423.6|180333.6|180424.3|180334.3|180424.5|180334.5|180423.6|180333.6|4
1724345640000|2024-08-22 16:54:00|180426.3|180336.3|180419.6|180329.6|180426.3|180336.3|180419.6|180329.6|6
1724345650000|2024-08-22 16:54:10|180419.4|180329.4|180420.7|180330.7|180420.9|180330.9|180419.4|180329.4|6
1724345660000|2024-08-22 16:54:20|180420.8|180330.8|180437.5|180347.5|180442.7|180352.7|180420.7|180330.7|10
1724345670000|2024-08-22 16:54:30|180438.9|180348.9|180436.2|180346.2|180438.9|180348.9|180436.2|180346.2|5
1724345680000|2024-08-22 16:54:40|180438.8|180348.8|180434.1|180344.1|180439.7|180349.7|180432|180342|8
1724345690000|2024-08-22 16:54:50|180431.8|180341.8|180431.2|180341.2|180435.7|180345.7|180425.7|180335.7|20
1724345700000|2024-08-22 16:55:00|180431|180341|180428.8|180338.8|180433.3|180343.3|180425.2|180335.2|19
1724345710000|2024-08-22 16:55:10|180427.3|180337.3|180426.3|180336.3|180427.3|180337.3|180425.4|180335.4|9
1724345720000|2024-08-22 16:55:20|180425.6|180335.6|180429.6|180339.6|180435.1|180345.1|180425.6|180335.6|8
1724345730000|2024-08-22 16:55:30|180428.7|180338.7|180427.1|180337.1|180432.6|180342.6|180426.5|180336.5|21
1724345740000|2024-08-22 16:55:40|180430|180340|180432.9|180342.9|180433.1|180343.1|180427|180337|11
1724345750000|2024-08-22 16:55:50|180432.8|180342.8|180428.5|180338.5|180433.5|180343.5|180428.3|180338.3|8
1724345760000|2024-08-22 16:56:00|180426.5|180336.5|180434.5|180344.5|180435.6|180345.6|180426.5|180336.5|15
1724345770000|2024-08-22 16:56:10|180432.9|180342.9|180428.6|180338.6|180432.9|180342.9|180428.3|180338.3|6
1724345780000|2024-08-22 16:56:20|180428.4|180338.4|180429.9|180339.9|180429.9|180339.9|180428.4|180338.4|5
1724345790000|2024-08-22 16:56:30|180427.2|180337.2|180428|180338|180431.8|180341.8|180424.7|180334.7|11
1724345800000|2024-08-22 16:56:40|180428.2|180338.2|180427.2|180337.2|180429.1|180339.1|180427.2|180337.2|7
1724345810000|2024-08-22 16:56:50|180427.1|180337.1|180427.3|180337.3|180431.8|180341.8|180426|180336|5
1724345820000|2024-08-22 16:57:00|180429.7|180339.7|180412.6|180322.6|180431.1|180341.1|180412|180322|6
1724345830000|2024-08-22 16:57:10|180397.9|180307.9|180386.7|180296.7|180397.9|180307.9|180381.2|180291.2|22
1724345840000|2024-08-22 16:57:20|180386.5|180296.5|180379|180289|180386.5|180296.5|180379|180289|13
1724345850000|2024-08-22 16:57:30|180386|180296|180386.8|180296.8|180387.4|180297.4|180385|180295|14
1724345860000|2024-08-22 16:57:40|180385.5|180295.5|180387.1|180297.1|180387.1|180297.1|180385.5|180295.5|4
1724345870000|2024-08-22 16:57:50|180388.4|180298.4|180392.9|180302.9|180393.2|180303.2|180388.4|180298.4|7
1724345880000|2024-08-22 16:58:00|180391|180301|180383.3|180293.3|180391|180301|180382.9|180292.9|14
1724345890000|2024-08-22 16:58:10|180383.5|180293.5|180383.9|180293.9|180385.6|180295.6|180383.5|180293.5|7
1724345900000|2024-08-22 16:58:20|180383.1|180293.1|180383.2|180293.2|180383.2|180293.2|180382.9|180292.9|4
1724345910000|2024-08-22 16:58:30|180382.1|180292.1|180381.5|180291.5|180382.2|180292.2|180379.9|180289.9|12
1724345920000|2024-08-22 16:58:40|180381.6|180291.6|180380.4|180290.4|180384.1|180294.1|180380.3|180290.3|11
1724345930000|2024-08-22 16:58:50|180377.5|180287.5|180362.2|180272.2|180378.3|180288.3|180361.1|180271.1|19
1724345940000|2024-08-22 16:59:00|180354.7|180264.7|180345.2|180255.2|180356.5|180266.5|180345.2|180255.2|17
1724345950000|2024-08-22 16:59:10|180345.3|180255.3|180348|180258|180350.3|180260.3|180345.3|180255.3|16
1724345960000|2024-08-22 16:59:20|180348.1|180258.1|180348|180258|180352.8|180262.8|180347.5|180257.5|11
1724345970000|2024-08-22 16:59:30|180348.7|180258.7|180347.3|180257.3|180348.7|180258.7|180345.7|180255.7|9
1724345980000|2024-08-22 16:59:40|180350|180260|180347.6|180257.6|180350|180260|180347.6|180257.6|6
1724345990000|2024-08-22 16:59:50|180349|180259|180343.1|180253.1|180349.3|180259.3|180343.1|180253.1|8
1724346000000|2024-08-22 17:00:00|180349.4|180259.4|180306.4|180216.4|180349.4|180259.4|180306.4|180216.4|16
1724346010000|2024-08-22 17:00:10|180304.4|180214.4|180309.9|180219.9|180313.6|180223.6|180304.4|180214.4|17
1724346020000|2024-08-22 17:00:20|180309.8|180219.8|180303.5|180213.5|180312.7|180222.7|180302.4|180212.4|15
1724346030000|2024-08-22 17:00:30|180305|180215|180315.6|180225.6|180315.6|180225.6|180304.7|180214.7|8
1724346040000|2024-08-22 17:00:40|180314.6|180224.6|180322.6|180232.6|180322.8|180232.8|180311.9|180221.9|14
1724346050000|2024-08-22 17:00:50|180323.4|180233.4|180325.5|180235.5|180329.2|180239.2|180323.4|180233.4|18
1724346060000|2024-08-22 17:01:00|180325.4|180235.4|180336.9|180246.9|180339.2|180249.2|180325.4|180235.4|10
1724346070000|2024-08-22 17:01:10|180336|180246|180330|180240|180337.6|180247.6|180329.8|180239.8|11
1724346080000|2024-08-22 17:01:20|180327.9|180237.9|180330.2|180240.2|180335.7|180245.7|180327.9|180237.9|11
1724346100000|2024-08-22 17:01:40|180326.7|180236.7|180331|180241|180333.4|180243.4|180325.8|180235.8|7
1724346110000|2024-08-22 17:01:50|180334.4|180244.4|180330.7|180240.7|180337.1|180247.1|180330.7|180240.7|11
1724346120000|2024-08-22 17:02:00|180330.6|180240.6|180330.8|180240.8|180333.3|180243.3|180326.1|180236.1|13
1724346130000|2024-08-22 17:02:10|180330|180240|180326.2|180236.2|180334.6|180244.6|180326.2|180236.2|11
1724346140000|2024-08-22 17:02:20|180330.9|180240.9|180332.5|180242.5|180336.2|180246.2|180327.7|180237.7|10
1724346150000|2024-08-22 17:02:30|180332.4|180242.4|180327.8|180237.8|180334.2|180244.2|180327.8|180237.8|13
1724346160000|2024-08-22 17:02:40|180332.2|180242.2|180331|180241|180332.2|180242.2|180324.7|180234.7|16
1724346170000|2024-08-22 17:02:50|180330.9|180240.9|180333.2|180243.2|180336.9|180246.9|180330.7|180240.7|8
1724346180000|2024-08-22 17:03:00|180331|180241|180341.4|180251.4|180342|180252|180330.9|180240.9|14
1724346190000|2024-08-22 17:03:10|180341.2|180251.2|180339.8|180249.8|180341.2|180251.2|180339.2|180249.2|6
1724346200000|2024-08-22 17:03:20|180340.5|180250.5|180341.9|180251.9|180344|180254|180340.1|180250.1|9
1724346210000|2024-08-22 17:03:30|180344.5|180254.5|180344|180254|180346.8|180256.8|180343.1|180253.1|10
1724346220000|2024-08-22 17:03:40|180345|180255|180344.1|180254.1|180347.8|180257.8|180342.8|180252.8|15
1724346230000|2024-08-22 17:03:50|180343.8|180253.8|180344.4|180254.4|180347.5|180257.5|180341.7|180251.7|9
1724346240000|2024-08-22 17:04:00|180344.3|180254.3|180340.5|180250.5|180344.3|180254.3|180333.7|180243.7|19
1724346250000|2024-08-22 17:04:10|180340.3|180250.3|180340.9|180250.9|180341.9|180251.9|180338.9|180248.9|8
1724346260000|2024-08-22 17:04:20|180340.2|180250.2|180338.7|180248.7|180340.2|180250.2|180335.9|180245.9|10
1724346270000|2024-08-22 17:04:30|180332.8|180242.8|180330.8|180240.8|180341.5|180251.5|180329.8|180239.8|14
1724346280000|2024-08-22 17:04:40|180331.5|180241.5|180345.8|180255.8|180345.8|180255.8|180331.5|180241.5|9
1724346290000|2024-08-22 17:04:50|180343.8|180253.8|180343.8|180253.8|180343.8|180253.8|180343.8|180253.8|1
1724346300000|2024-08-22 17:05:00|180346.4|180256.4|180344.1|180254.1|180346.4|180256.4|180342.4|180252.4|13
1724346310000|2024-08-22 17:05:10|180343.9|180253.9|180340.5|180250.5|180343.9|180253.9|180340.2|180250.2|9
1724346320000|2024-08-22 17:05:20|180343.3|180253.3|180343.8|180253.8|180346.8|180256.8|180341.8|180251.8|11
1724346330000|2024-08-22 17:05:30|180346.1|180256.1|180344.5|180254.5|180347.2|180257.2|180342.8|180252.8|9
1724346340000|2024-08-22 17:05:40|180345.5|180255.5|180393.5|180303.5|180398.9|180308.9|180344.7|180254.7|24
1724346350000|2024-08-22 17:05:50|180393.4|180303.4|180392.1|180302.1|180393.4|180303.4|180388.8|180298.8|11
1724346360000|2024-08-22 17:06:00|180392|180302|180396|180306|180396|180306|180388.6|180298.6|12
1724346370000|2024-08-22 17:06:10|180393.8|180303.8|180400.6|180310.6|180400.9|180310.9|180393.8|180303.8|7
1724346380000|2024-08-22 17:06:20|180400.7|180310.7|180402.3|180312.3|180404.6|180314.6|180400.6|180310.6|4
1724346390000|2024-08-22 17:06:30|180406.1|180316.1|180399.7|180309.7|180419.3|180329.3|180399.1|180309.1|18
1724346400000|2024-08-22 17:06:40|180399.8|180309.8|180394.4|180304.4|180399.8|180309.8|180394.3|180304.3|8
1724346410000|2024-08-22 17:06:50|180394.6|180304.6|180390.6|180300.6|180394.7|180304.7|180389.4|180299.4|12
1724346420000|2024-08-22 17:07:00|180392.7|180302.7|180397.3|180307.3|180399.5|180309.5|180392.1|180302.1|17
1724346430000|2024-08-22 17:07:10|180397.8|180307.8|180426.8|180336.8|180428.5|180338.5|180397.7|180307.7|15
1724346440000|2024-08-22 17:07:20|180424.8|180334.8|180432.6|180342.6|180433.4|180343.4|180424.7|180334.7|16
1724346450000|2024-08-22 17:07:30|180436.6|180346.6|180442.6|180352.6|180448.1|180358.1|180433.8|180343.8|13
1724346460000|2024-08-22 17:07:40|180440.7|180350.7|180444.5|180354.5|180451.2|180361.2|180438.8|180348.8|20
1724346470000|2024-08-22 17:07:50|180445.3|180355.3|180453.9|180363.9|180455.1|180365.1|180445.3|180355.3|10
1724346480000|2024-08-22 17:08:00|180450.5|180360.5|180450.7|180360.7|180452.8|180362.8|180446.3|180356.3|23
1724346490000|2024-08-22 17:08:10|180447|180357|180443.9|180353.9|180451.6|180361.6|180443.9|180353.9|13
1724346500000|2024-08-22 17:08:20|180449.2|180359.2|180449.3|180359.3|180450.4|180360.4|180445.6|180355.6|10
1724346510000|2024-08-22 17:08:30|180449.2|180359.2|180445|180355|180449.2|180359.2|180444.8|180354.8|10
1724346520000|2024-08-22 17:08:40|180440.6|180350.6|180435|180345|180441.5|180351.5|180435|180345|11
1724346530000|2024-08-22 17:08:50|180435.1|180345.1|180433.9|180343.9|180435.1|180345.1|180430.1|180340.1|6
1724346540000|2024-08-22 17:09:00|180439.5|180349.5|180432.9|180342.9|180439.5|180349.5|180429.5|180339.5|7
1724346550000|2024-08-22 17:09:10|180432.7|180342.7|180429.9|180339.9|180432.7|180342.7|180425.7|180335.7|11
1724346560000|2024-08-22 17:09:20|180426.9|180336.9|180423|180333|180431.2|180341.2|180417.9|180327.9|15
1724346570000|2024-08-22 17:09:30|180423.2|180333.2|180417.7|180327.7|180423.2|180333.2|180417.2|180327.2|8
1724346580000|2024-08-22 17:09:40|180417.8|180327.8|180429.2|180339.2|180429.2|180339.2|180417.2|180327.2|8
1724346590000|2024-08-22 17:09:50|180431.7|180341.7|180434.2|180344.2|180434.2|180344.2|180431.7|180341.7|2
1724346600000|2024-08-22 17:10:00|180434.3|180344.3|180434.5|180344.5|180434.5|180344.5|180432.3|180342.3|7
1724346610000|2024-08-22 17:10:10|180433.4|180343.4|180435.4|180345.4|180435.4|180345.4|180433.4|180343.4|6
1724346620000|2024-08-22 17:10:20|180434|180344|180431.1|180341.1|180434.7|180344.7|180431.1|180341.1|7
1724346630000|2024-08-22 17:10:30|180434|180344|180435.2|180345.2|180435.4|180345.4|180434|180344|4
1724346640000|2024-08-22 17:10:40|180431.3|180341.3|180433.3|180343.3|180434.3|180344.3|180431.3|180341.3|4
1724346650000|2024-08-22 17:10:50|180432.5|180342.5|180420.9|180330.9|180432.5|180342.5|180420.9|180330.9|9
1724346660000|2024-08-22 17:11:00|180418.2|180328.2|180418.1|180328.1|180419|180329|180416.9|180326.9|13
1724346670000|2024-08-22 17:11:10|180416.8|180326.8|180413.3|180323.3|180418.3|180328.3|180413.3|180323.3|14
1724346680000|2024-08-22 17:11:20|180388.7|180298.7|180374.8|180284.8|180388.7|180298.7|180367.5|180277.5|21
1724346690000|2024-08-22 17:11:30|180372.8|180282.8|180376.5|180286.5|180376.6|180286.6|180372.8|180282.8|9
1724346700000|2024-08-22 17:11:40|180375.7|180285.7|180416|180326|180418.7|180328.7|180373.6|180283.6|23
1724346710000|2024-08-22 17:11:50|180413.9|180323.9|180404.3|180314.3|180415.9|180325.9|180404.3|180314.3|20
1724346720000|2024-08-22 17:12:00|180406.7|180316.7|180407.6|180317.6|180414.4|180324.4|180406.7|180316.7|10
1724346730000|2024-08-22 17:12:10|180409|180319|180413.5|180323.5|180416.7|180326.7|180409|180319|9
1724346740000|2024-08-22 17:12:20|180413.6|180323.6|180411.8|180321.8|180417.2|180327.2|180410.8|180320.8|12
1724346750000|2024-08-22 17:12:30|180414.3|180324.3|180408.7|180318.7|180417.4|180327.4|180408.7|180318.7|8
1724346760000|2024-08-22 17:12:40|180411.6|180321.6|180409.3|180319.3|180412.1|180322.1|180408.2|180318.2|7
1724346770000|2024-08-22 17:12:50|180405.6|180315.6|180409.1|180319.1|180411.9|180321.9|180405.2|180315.2|9
1724346780000|2024-08-22 17:13:00|180407.6|180317.6|180409.6|180319.6|180411.7|180321.7|180405.1|180315.1|12
1724346800000|2024-08-22 17:13:20|180408.5|180318.5|180410.7|180320.7|180410.7|180320.7|180408.5|180318.5|6
1724346810000|2024-08-22 17:13:30|180411.9|180321.9|180409.9|180319.9|180412|180322|180405.2|180315.2|15
1724346820000|2024-08-22 17:13:40|180410|180320|180414.3|180324.3|180418.7|180328.7|180410|180320|10
1724346830000|2024-08-22 17:13:50|180415.3|180325.3|180414.3|180324.3|180417.2|180327.2|180409.9|180319.9|11
1724346840000|2024-08-22 17:14:00|180415.3|180325.3|180415.4|180325.4|180416.4|180326.4|180415.3|180325.3|5
1724346850000|2024-08-22 17:14:10|180417.5|180327.5|180416.5|180326.5|180417.5|180327.5|180415.1|180325.1|4
1724346860000|2024-08-22 17:14:20|180419.8|180329.8|180419.8|180329.8|180423.1|180333.1|180418.7|180328.7|11
1724346870000|2024-08-22 17:14:30|180419.9|180329.9|180420.5|180330.5|180422.9|180332.9|180419.9|180329.9|4
1724346880000|2024-08-22 17:14:40|180420.6|180330.6|180429.2|180339.2|180430.7|180340.7|180420.2|180330.2|11
1724346900000|2024-08-22 17:15:00|180430|180340|180429.8|180339.8|180430|180340|180429.8|180339.8|2
1724346910000|2024-08-22 17:15:10|180431.8|180341.8|180435.9|180345.9|180437.9|180347.9|180430.5|180340.5|16
1724346920000|2024-08-22 17:15:20|180433.4|180343.4|180427.9|180337.9|180433.4|180343.4|180427.9|180337.9|10
1724346930000|2024-08-22 17:15:30|180428|180338|180422.7|180332.7|180428|180338|180419.5|180329.5|18
1724346940000|2024-08-22 17:15:40|180422|180332|180422|180332|180422|180332|180421.9|180331.9|3
1724346950000|2024-08-22 17:15:50|180421.9|180331.9|180417.1|180327.1|180423.7|180333.7|180417.1|180327.1|12
1724346960000|2024-08-22 17:16:00|180416.3|180326.3|180416.2|180326.2|180419.1|180329.1|180410.1|180320.1|14
1724346970000|2024-08-22 17:16:10|180415.4|180325.4|180415.4|180325.4|180415.4|180325.4|180415.3|180325.3|3
1724346980000|2024-08-22 17:16:20|180415.5|180325.5|180429.2|180339.2|180429.2|180339.2|180415.5|180325.5|7
1724346990000|2024-08-22 17:16:30|180428.5|180338.5|180431.9|180341.9|180439.8|180349.8|180427.8|180337.8|11
1724347000000|2024-08-22 17:16:40|180435|180345|180436.6|180346.6|180437.2|180347.2|180435|180345|6
1724347010000|2024-08-22 17:16:50|180436.2|180346.2|180435.8|180345.8|180436.6|180346.6|180432.2|180342.2|9
1724347020000|2024-08-22 17:17:00|180435|180345|180446.1|180356.1|180449.2|180359.2|180435|180345|15
1724347030000|2024-08-22 17:17:10|180445.7|180355.7|180446.4|180356.4|180447.4|180357.4|180445.7|180355.7|5
1724347040000|2024-08-22 17:17:20|180446.6|180356.6|180443.9|180353.9|180448.4|180358.4|180443.9|180353.9|6
1724347050000|2024-08-22 17:17:30|180445.9|180355.9|180450.1|180360.1|180450.4|180360.4|180445.9|180355.9|9
1724347060000|2024-08-22 17:17:40|180450.5|180360.5|180492.5|180402.5|180492.5|180402.5|180450.5|180360.5|28
1724347070000|2024-08-22 17:17:50|180491.8|180401.8|180492.9|180402.9|180493.3|180403.3|180489.7|180399.7|9
1724347080000|2024-08-22 17:18:00|180495.2|180405.2|180495.6|180405.6|180497.2|180407.2|180491.7|180401.7|11
1724347090000|2024-08-22 17:18:10|180494.7|180404.7|180496.2|180406.2|180496.6|180406.6|180492.2|180402.2|8
1724347100000|2024-08-22 17:18:20|180496|180406|180494.8|180404.8|180497|180407|180492.9|180402.9|13
1724347110000|2024-08-22 17:18:30|180494.6|180404.6|180501.1|180411.1|180501.1|180411.1|180487.1|180397.1|14
1724347120000|2024-08-22 17:18:40|180502.3|180412.3|180571.6|180441.6|180571.6|180441.6|180502.3|180412.3|16
1724347130000|2024-08-22 17:18:50|180569|180439|180569.1|180439.1|180570.1|180440.1|180567.1|180437.1|11
1724347140000|2024-08-22 17:19:00|180568.3|180438.3|180568|180438|180570.2|180440.2|180567.2|180437.2|15
1724347150000|2024-08-22 17:19:10|180567.8|180437.8|180557.5|180427.5|180568.1|180438.1|180555.9|180425.9|11
1724347160000|2024-08-22 17:19:20|180556.3|180426.3|180543.4|180453.4|180558|180454.1|180543.4|180425.5|7
1724347170000|2024-08-22 17:19:30|180536.5|180446.5|180554.8|180424.8|180559.7|180453.9|180533.2|180424.6|14
1724347180000|2024-08-22 17:19:40|180556.9|180426.9|180555.1|180425.1|180559.4|180429.4|180553.6|180423.6|8
1724347190000|2024-08-22 17:19:50|180554.8|180424.8|180551|180421|180554.8|180424.8|180551|180421|12
1724347200000|2024-08-22 17:20:00|180550.9|180420.9|180525.5|180435.5|180550.9|180435.5|180523.8|180410.9|11
1724347210000|2024-08-22 17:20:10|180521.7|180431.7|180530.7|180440.7|180530.7|180440.7|180521.5|180431.5|12
1724347220000|2024-08-22 17:20:20|180532|180442|180544.1|180414.1|180544.2|180442|180522.3|180414.1|7
1724347230000|2024-08-22 17:20:30|180543.9|180413.9|180537.8|180407.8|180543.9|180413.9|180537.7|180407.7|12
1724347240000|2024-08-22 17:20:40|180536.5|180406.5|180519.5|180389.5|180536.5|180406.5|180515.4|180385.4|17
1724347250000|2024-08-22 17:20:50|180519.8|180389.8|180535.9|180405.9|180536.1|180406.1|180519.7|180389.7|15
1724347260000|2024-08-22 17:21:00|180536.5|180406.5|180542|180412|180542|180412|180535.7|180405.7|6
1724347270000|2024-08-22 17:21:10|180540.6|180410.6|180533.2|180403.2|180540.6|180410.6|180532|180402|16
1724347280000|2024-08-22 17:21:20|180534|180404|180535.4|180405.4|180536.2|180406.2|180534|180404|6
1724347290000|2024-08-22 17:21:30|180534.3|180404.3|180528|180398|180534.3|180404.3|180527.7|180397.7|12
1724347300000|2024-08-22 17:21:40|180526.4|180396.4|180525.1|180395.1|180527.9|180397.9|180525.1|180395.1|5
1724347310000|2024-08-22 17:21:50|180525.2|180395.2|180533|180403|180533.8|180403.8|180524.9|180394.9|10
1724347320000|2024-08-22 17:22:00|180534.8|180404.8|180553.1|180423.1|180553.1|180423.1|180534.5|180404.5|13
1724347330000|2024-08-22 17:22:10|180555|180425|180556.7|180426.7|180557.3|180427.3|180555|180425|8
1724347340000|2024-08-22 17:22:20|180556.3|180426.3|180549.5|180419.5|180556.3|180426.3|180548.1|180418.1|17
1724347350000|2024-08-22 17:22:30|180551.4|180421.4|180551.4|180421.4|180551.4|180421.4|180550.5|180420.5|4
1724347370000|2024-08-22 17:22:50|180550.1|180420.1|180530.1|180440.1|180550.1|180440.1|180527.8|180410.5|10
1724347380000|2024-08-22 17:23:00|180531.1|180441.1|180550.1|180420.1|180550.1|180441.1|180531.1|180417|6
1724347390000|2024-08-22 17:23:10|180550.3|180420.3|180545.9|180415.9|180550.3|180420.3|180545.3|180415.3|4
1724347400000|2024-08-22 17:23:20|180546|180416|180542.9|180412.9|180546|180416|180542.5|180412.5|9
1724347410000|2024-08-22 17:23:30|180543|180413|180542.2|180412.2|180543|180413|180538.2|180408.2|9
1724347420000|2024-08-22 17:23:40|180541.8|180411.8|180466.4|180376.4|180541.8|180411.8|180462.8|180372.8|12
1724347430000|2024-08-22 17:23:50|180463.8|180373.8|180513.8|180423.8|180527.1|180437.1|180463.8|180373.8|22
1724347440000|2024-08-22 17:24:00|180513.7|180423.7|180522|180432|180531.6|180441.6|180513.7|180423.7|16
1724347450000|2024-08-22 17:24:10|180520.4|180430.4|180517.6|180427.6|180520.8|180430.8|180517.4|180427.4|10
1724347460000|2024-08-22 17:24:20|180518.7|180428.7|180517.3|180427.3|180520.8|180430.8|180516.7|180426.7|8
1724347470000|2024-08-22 17:24:30|180516.9|180426.9|180524.7|180434.7|180526.3|180436.3|180516.3|180426.3|15
1724347480000|2024-08-22 17:24:40|180524.6|180434.6|180527.2|180437.2|180527.2|180437.2|180523.5|180433.5|11
1724347490000|2024-08-22 17:24:50|180528|180438|180525.9|180435.9|180528|180438|180524.4|180434.4|4
1724347500000|2024-08-22 17:25:00|180526.9|180436.9|180529.5|180439.5|180529.5|180439.5|180526.2|180436.2|4
1724347510000|2024-08-22 17:25:10|180529.6|180439.6|180528.9|180438.9|180533.8|180443.8|180528.8|180438.8|11
1724347520000|2024-08-22 17:25:20|180528.8|180438.8|180529.1|180439.1|180529.1|180439.1|180527.4|180437.4|5
1724347530000|2024-08-22 17:25:30|180529.2|180439.2|180524.6|180434.6|180529.5|180439.5|180524.6|180434.6|13
1724347540000|2024-08-22 17:25:40|180520.6|180430.6|180531.6|180441.6|180533.2|180443.2|180520.6|180430.6|9
1724347550000|2024-08-22 17:25:50|180527.2|180437.2|180525.6|180435.6|180527.2|180437.2|180525.6|180435.6|3
1724347560000|2024-08-22 17:26:00|180521.1|180431.1|180524|180434|180526.9|180436.9|180520.7|180430.7|14
1724347570000|2024-08-22 17:26:10|180527|180437|180516.5|180426.5|180527|180437|180516.4|180426.4|12
1724347580000|2024-08-22 17:26:20|180516.4|180426.4|180520.4|180430.4|180520.4|180430.4|180516.4|180426.4|4
1724347590000|2024-08-22 17:26:30|180515.3|180425.3|180513.8|180423.8|180515.3|180425.3|180511.9|180421.9|9
1724347600000|2024-08-22 17:26:40|180512.7|180422.7|180517.2|180427.2|180520.1|180430.1|180511.9|180421.9|11
1724347610000|2024-08-22 17:26:50|180517.1|180427.1|180519.4|180429.4|180519.4|180429.4|180517.1|180427.1|3
1724347620000|2024-08-22 17:27:00|180519.3|180429.3|180516.4|180426.4|180519.6|180429.6|180516.3|180426.3|17
1724347630000|2024-08-22 17:27:10|180516.3|180426.3|180517.5|180427.5|180517.7|180427.7|180516.3|180426.3|7
1724347640000|2024-08-22 17:27:20|180517.4|180427.4|180513.8|180423.8|180517.4|180427.4|180513.4|180423.4|10
1724347650000|2024-08-22 17:27:30|180513.9|180423.9|180508.1|180418.1|180519.1|180429.1|180508.1|180418.1|7
1724347660000|2024-08-22 17:27:40|180507.4|180417.4|180471.9|180381.9|180508.1|180418.1|180459.5|180369.5|9
1724347670000|2024-08-22 17:27:50|180471.2|180381.2|180459.1|180369.1|180471.2|180381.2|180457.9|180367.9|14
1724347680000|2024-08-22 17:28:00|180459.2|180369.2|180456.9|180366.9|180461.7|180371.7|180456.8|180366.8|12
1724347690000|2024-08-22 17:28:10|180456|180366|180452.9|180362.9|180456|180366|180452.9|180362.9|5
1724347700000|2024-08-22 17:28:20|180452.8|180362.8|180448.8|180358.8|180452.8|180362.8|180446.4|180356.4|17
1724347710000|2024-08-22 17:28:30|180448|180358|180445.9|180355.9|180450.9|180360.9|180445.9|180355.9|15
1724347720000|2024-08-22 17:28:40|180446.9|180356.9|180445.2|180355.2|180446.9|180356.9|180444.9|180354.9|5
1724347730000|2024-08-22 17:28:50|180446.5|180356.5|180448.6|180358.6|180448.7|180358.7|180446.5|180356.5|4
1724347740000|2024-08-22 17:29:00|180447.3|180357.3|180446.4|180356.4|180447.3|180357.3|180445.9|180355.9|6
1724347750000|2024-08-22 17:29:10|180441.6|180351.6|180425.7|180335.7|180444.1|180354.1|180425.3|180335.3|17
1724347760000|2024-08-22 17:29:20|180428.7|180338.7|180428.9|180338.9|180429.5|180339.5|180428.4|180338.4|9
1724347770000|2024-08-22 17:29:30|180427.6|180337.6|180439.5|180349.5|180439.5|180349.5|180424|180334|17
1724347780000|2024-08-22 17:29:40|180439.4|180349.4|180438.6|180348.6|180440.9|180350.9|180438.6|180348.6|7
1724347790000|2024-08-22 17:29:50|180438.5|180348.5|180429.5|180339.5|180438.5|180348.5|180429.4|180339.4|8
1724347800000|2024-08-22 17:30:00|180432.2|180342.2|180431.1|180341.1|180433.8|180343.8|180431.1|180341.1|13
1724347810000|2024-08-22 17:30:10|180430.9|180340.9|180433.2|180343.2|180433.2|180343.2|180430.9|180340.9|10
1724347820000|2024-08-22 17:30:20|180433.1|180343.1|180448.8|180358.8|180448.8|180358.8|180433.1|180343.1|11
1724347830000|2024-08-22 17:30:30|180448.6|180358.6|180441.1|180351.1|180448.6|180358.6|180440.6|180350.6|8
1724347840000|2024-08-22 17:30:40|180441|180351|180439.7|180349.7|180442.2|180352.2|180439.7|180349.7|6
1724347850000|2024-08-22 17:30:50|180439.1|180349.1|180439.2|180349.2|180439.2|180349.2|180437.7|180347.7|8
1724347860000|2024-08-22 17:31:00|180440.1|180350.1|180440.6|180350.6|180443|180353|180440.1|180350.1|6
1724347870000|2024-08-22 17:31:10|180442.4|180352.4|180441.4|180351.4|180443.2|180353.2|180438.8|180348.8|7
1724347880000|2024-08-22 17:31:20|180441.8|180351.8|180451.5|180361.5|180451.5|180361.5|180441.8|180351.8|7
1724347890000|2024-08-22 17:31:30|180449.8|180359.8|180444.6|180354.6|180449.8|180359.8|180442.8|180352.8|14
1724347900000|2024-08-22 17:31:40|180445.6|180355.6|180444.4|180354.4|180446.3|180356.3|180441.7|180351.7|12
1724347910000|2024-08-22 17:31:50|180444.7|180354.7|180457.1|180367.1|180458.3|180368.3|180443.2|180353.2|17
1724347920000|2024-08-22 17:32:00|180455.8|180365.8|180456|180366|180456|180366|180453.5|180363.5|9
1724347930000|2024-08-22 17:32:10|180455.9|180365.9|180457.5|180367.5|180458.1|180368.1|180455.7|180365.7|13
1724347940000|2024-08-22 17:32:20|180457.4|180367.4|180456.3|180366.3|180461.6|180371.6|180456.3|180366.3|11
1724347950000|2024-08-22 17:32:30|180455.7|180365.7|180456.5|180366.5|180456.8|180366.8|180454.9|180364.9|6
1724347960000|2024-08-22 17:32:40|180457.1|180367.1|180458.3|180368.3|180459.1|180369.1|180456.7|180366.7|7
1724347970000|2024-08-22 17:32:50|180458.4|180368.4|180444.8|180354.8|180458.4|180368.4|180444.8|180354.8|9
1724347980000|2024-08-22 17:33:00|180443|180353|180442.8|180352.8|180448.8|180358.8|180440.4|180350.4|12
1724347990000|2024-08-22 17:33:10|180443|180353|180479.3|180389.3|180479.3|180389.3|180443|180353|17
1724348000000|2024-08-22 17:33:20|180480.4|180390.4|180480.6|180390.6|180480.6|180390.6|180480.4|180390.4|3
1724348010000|2024-08-22 17:33:30|180482.3|180392.3|180474.5|180384.5|180482.3|180392.3|180474.5|180384.5|8
1724348020000|2024-08-22 17:33:40|180474.4|180384.4|180454.7|180364.7|180474.4|180384.4|180454.7|180364.7|16
1724348030000|2024-08-22 17:33:50|180454.3|180364.3|180451|180361|180456|180366|180451|180361|12
1724348040000|2024-08-22 17:34:00|180450.4|180360.4|180449.8|180359.8|180450.9|180360.9|180449.8|180359.8|6
1724348050000|2024-08-22 17:34:10|180450|180360|180449.7|180359.7|180450|180360|180449.7|180359.7|5
1724348060000|2024-08-22 17:34:20|180453.4|180363.4|180464|180374|180464.2|180374.2|180453.4|180363.4|10
1724348070000|2024-08-22 17:34:30|180464.1|180374.1|180466.4|180376.4|180466.7|180376.7|180464.1|180374.1|6
1724348080000|2024-08-22 17:34:40|180466.5|180376.5|180470.8|180380.8|180472.7|180382.7|180466.5|180376.5|12
1724348090000|2024-08-22 17:34:50|180469.2|180379.2|180470.2|180380.2|180470.2|180380.2|180467.3|180377.3|7
1724348100000|2024-08-22 17:35:00|180470.9|180380.9|180473.4|180383.4|180477.7|180387.7|180470.9|180380.9|6
1724348110000|2024-08-22 17:35:10|180471.2|180381.2|180471.2|180381.2|180471.5|180381.5|180470.3|180380.3|6
1724348120000|2024-08-22 17:35:20|180469.6|180379.6|180471.1|180381.1|180471.1|180381.1|180469.6|180379.6|7
1724348130000|2024-08-22 17:35:30|180471.2|180381.2|180472.2|180382.2|180473.7|180383.7|180471.2|180381.2|9
1724348140000|2024-08-22 17:35:40|180472.3|180382.3|180474.5|180384.5|180474.5|180384.5|180471|180381|8
1724348150000|2024-08-22 17:35:50|180474.3|180384.3|180474.9|180384.9|180478.9|180388.9|180474.2|180384.2|4
1724348160000|2024-08-22 17:36:00|180476.5|180386.5|180483.5|180393.5|180486.5|180396.5|180476.5|180386.5|10
1724348170000|2024-08-22 17:36:10|180482.1|180392.1|180483.4|180393.4|180483.4|180393.4|180482|180392|6
1724348180000|2024-08-22 17:36:20|180482.4|180392.4|180482.4|180392.4|180482.4|180392.4|180482.4|180392.4|1
1724348190000|2024-08-22 17:36:30|180482.3|180392.3|180477.4|180387.4|180482.3|180392.3|180477.4|180387.4|5
1724348200000|2024-08-22 17:36:40|180478.4|180388.4|180480.9|180390.9|180481.3|180391.3|180478.4|180388.4|6
1724348210000|2024-08-22 17:36:50|180479.1|180389.1|180481.6|180391.6|180481.6|180391.6|180478|180388|12
1724348220000|2024-08-22 17:37:00|180480.1|180390.1|180481|180391|180481.3|180391.3|180477.4|180387.4|11
1724348230000|2024-08-22 17:37:10|180480.4|180390.4|180479.3|180389.3|180482.4|180392.4|180476|180386|9
1724348240000|2024-08-22 17:37:20|180479.8|180389.8|180475.5|180385.5|180482.1|180392.1|180474.9|180384.9|9
1724348250000|2024-08-22 17:37:30|180475.6|180385.6|180474.1|180384.1|180475.6|180385.6|180474.1|180384.1|5
1724348260000|2024-08-22 17:37:40|180473.6|180383.6|180469.9|180379.9|180473.6|180383.6|180469.9|180379.9|10
1724348270000|2024-08-22 17:37:50|180469.8|180379.8|180475.3|180385.3|180478|180388|180467.6|180377.6|14
1724348280000|2024-08-22 17:38:00|180478.3|180388.3|180480.2|180390.2|180480.4|180390.4|180478.3|180388.3|3
1724348290000|2024-08-22 17:38:10|180480.3|180390.3|180480.2|180390.2|180480.3|180390.3|180480.2|180390.2|2
1724348300000|2024-08-22 17:38:20|180476.4|180386.4|180475|180385|180480.4|180390.4|180474.2|180384.2|8
1724348310000|2024-08-22 17:38:30|180475.1|180385.1|180472.9|180382.9|180475.3|180385.3|180472.8|180382.8|9
1724348320000|2024-08-22 17:38:40|180472.6|180382.6|180473.6|180383.6|180473.6|180383.6|180472.3|180382.3|6
1724348330000|2024-08-22 17:38:50|180474.5|180384.5|180480.5|180390.5|180480.5|180390.5|180474.4|180384.4|3
1724348340000|2024-08-22 17:39:00|180480.2|180390.2|180479.9|180389.9|180480.2|180390.2|180479.9|180389.9|2
1724348350000|2024-08-22 17:39:10|180479.5|180389.5|180472.1|180382.1|180479.5|180389.5|180472|180382|9
1724348360000|2024-08-22 17:39:20|180471.9|180381.9|180473.6|180383.6|180473.6|180383.6|180471.9|180381.9|6
1724348370000|2024-08-22 17:39:30|180474.7|180384.7|180472.6|180382.6|180475.3|180385.3|180472.4|180382.4|7
1724348380000|2024-08-22 17:39:40|180470.5|180380.5|180473.3|180383.3|180473.3|180383.3|180470.1|180380.1|5
1724348390000|2024-08-22 17:39:50|180475.1|180385.1|180469|180379|180475.3|180385.3|180468.1|180378.1|5
1724348400000|2024-08-22 17:40:00|180468|180378|180468.7|180378.7|180468.9|180378.9|180468|180378|3
1724348410000|2024-08-22 17:40:10|180468.6|180378.6|180472.9|180382.9|180475.3|180385.3|180468.6|180378.6|16
1724348420000|2024-08-22 17:40:20|180472.3|180382.3|180472.3|180382.3|180473.2|180383.2|180470.5|180380.5|9
1724348430000|2024-08-22 17:40:30|180472.1|180382.1|180473.5|180383.5|180473.5|180383.5|180472.1|180382.1|7
1724348440000|2024-08-22 17:40:40|180473.7|180383.7|180475.6|180385.6|180475.8|180385.8|180473.7|180383.7|5
1724348450000|2024-08-22 17:40:50|180477.5|180387.5|180484.7|180394.7|180487.9|180397.9|180476.5|180386.5|16
1724348460000|2024-08-22 17:41:00|180484.6|180394.6|180476.5|180386.5|180484.6|180394.6|180474.1|180384.1|6
1724348470000|2024-08-22 17:41:10|180476.7|180386.7|180476.6|180386.6|180477.1|180387.1|180476|180386|9
1724348480000|2024-08-22 17:41:20|180477.4|180387.4|180477.9|180387.9|180478|180388|180477.4|180387.4|3
1724348490000|2024-08-22 17:41:30|180477.8|180387.8|180476.1|180386.1|180477.8|180387.8|180475.6|180385.6|12
1724348500000|2024-08-22 17:41:40|180475.9|180385.9|180473.8|180383.8|180475.9|180385.9|180473.8|180383.8|6
1724348510000|2024-08-22 17:41:50|180474|180384|180474.1|180384.1|180477.1|180387.1|180473.6|180383.6|5
1724348520000|2024-08-22 17:42:00|180474|180384|180471.8|180381.8|180476|180386|180471.8|180381.8|8
1724348530000|2024-08-22 17:42:10|180473|180383|180473.9|180383.9|180474.4|180384.4|180473|180383|8
1724348540000|2024-08-22 17:42:20|180473.7|180383.7|180473.6|180383.6|180473.8|180383.8|180472|180382|8
1724348550000|2024-08-22 17:42:30|180473.2|180383.2|180474.6|180384.6|180475.7|180385.7|180473.1|180383.1|9
1724348560000|2024-08-22 17:42:40|180474.3|180384.3|180474.2|180384.2|180476.3|180386.3|180473.7|180383.7|9
1724348570000|2024-08-22 17:42:50|180473.8|180383.8|180473.2|180383.2|180473.8|180383.8|180473.2|180383.2|5
1724348580000|2024-08-22 17:43:00|180473.4|180383.4|180473.9|180383.9|180474.1|180384.1|180473.4|180383.4|3
1724348590000|2024-08-22 17:43:10|180475.7|180385.7|180473.3|180383.3|180475.7|180385.7|180472.6|180382.6|8
1724348600000|2024-08-22 17:43:20|180473.2|180383.2|180472.2|180382.2|180474.4|180384.4|180471.8|180381.8|7
1724348610000|2024-08-22 17:43:30|180472.6|180382.6|180470.6|180380.6|180474.1|180384.1|180469.7|180379.7|6
1724348620000|2024-08-22 17:43:40|180470.5|180380.5|180470.5|180380.5|180470.6|180380.6|180470.5|180380.5|3
1724348630000|2024-08-22 17:43:50|180475.6|180385.6|180474.6|180384.6|180478.2|180388.2|180472.4|180382.4|8
1724348640000|2024-08-22 17:44:00|180474.5|180384.5|180476.4|180386.4|180477.4|180387.4|180474.5|180384.5|10
1724348650000|2024-08-22 17:44:10|180476.6|180386.6|180474.8|180384.8|180476.6|180386.6|180474.7|180384.7|6
1724348660000|2024-08-22 17:44:20|180477.4|180387.4|180477.6|180387.6|180477.6|180387.6|180475.6|180385.6|5
1724348670000|2024-08-22 17:44:30|180476.5|180386.5|180477.3|180387.3|180480.7|180390.7|180475.8|180385.8|11
1724348680000|2024-08-22 17:44:40|180479.2|180389.2|180481.2|180391.2|180481.3|180391.3|180477.7|180387.7|8
1724348690000|2024-08-22 17:44:50|180481.3|180391.3|180482.9|180392.9|180483.3|180393.3|180481.2|180391.2|11
1724348700000|2024-08-22 17:45:00|180483.2|180393.2|180478.7|180388.7|180483.2|180393.2|180478.7|180388.7|8
1724348710000|2024-08-22 17:45:10|180479.1|180389.1|180481.1|180391.1|180481.8|180391.8|180479.1|180389.1|8
1724348720000|2024-08-22 17:45:20|180482.8|180392.8|180498.2|180408.2|180499.5|180409.5|180482.8|180392.8|24
1724348730000|2024-08-22 17:45:30|180495.6|180405.6|180494.3|180404.3|180497.6|180407.6|180494.3|180404.3|6
1724348740000|2024-08-22 17:45:40|180491.1|180401.1|180485.4|180395.4|180491.1|180401.1|180483.4|180393.4|7
1724348750000|2024-08-22 17:45:50|180479.5|180389.5|180480.5|180390.5|180482.9|180392.9|180477.6|180387.6|11
1724348760000|2024-08-22 17:46:00|180482|180392|180480.8|180390.8|180482.1|180392.1|180480.7|180390.7|5
1724348770000|2024-08-22 17:46:10|180480.7|180390.7|180477.7|180387.7|180482.7|180392.7|180472.1|180382.1|13
1724348780000|2024-08-22 17:46:20|180474|180384|180452.1|180362.1|180476.8|180386.8|180445.8|180355.8|12
1724348790000|2024-08-22 17:46:30|180452.2|180362.2|180454|180364|180454|180364|180448.3|180358.3|9
1724348800000|2024-08-22 17:46:40|180450.9|180360.9|180448.5|180358.5|180454|180364|180448.5|180358.5|14
1724348810000|2024-08-22 17:46:50|180448.7|180358.7|180443.5|180353.5|180449.8|180359.8|180443.5|180353.5|8
1724348820000|2024-08-22 17:47:00|180444|180354|180443.8|180353.8|180445.1|180355.1|180443.6|180353.6|5
1724348830000|2024-08-22 17:47:10|180443.6|180353.6|180449.2|180359.2|180449.4|180359.4|180439|180349|12
1724348840000|2024-08-22 17:47:20|180443.7|180353.7|180447.2|180357.2|180451.7|180361.7|180443.7|180353.7|6
1724348850000|2024-08-22 17:47:30|180448.7|180358.7|180448.2|180358.2|180448.7|180358.7|180448.2|180358.2|2
1724348860000|2024-08-22 17:47:40|180448.3|180358.3|180446.3|180356.3|180448.3|180358.3|180446.3|180356.3|4
1724348880000|2024-08-22 17:48:00|180446.2|180356.2|180454.4|180364.4|180454.4|180364.4|180446.2|180356.2|11
1724348890000|2024-08-22 17:48:10|180454.3|180364.3|180454.6|180364.6|180454.6|180364.6|180452.5|180362.5|7
1724348900000|2024-08-22 17:48:20|180454.4|180364.4|180451.5|180361.5|180454.8|180364.8|180451.5|180361.5|7
1724348910000|2024-08-22 17:48:30|180451|180361|180449.4|180359.4|180452.4|180362.4|180449.3|180359.3|7
1724348920000|2024-08-22 17:48:40|180452.4|180362.4|180450|180360|180452.4|180362.4|180448.8|180358.8|4
1724348940000|2024-08-22 17:49:00|180454.1|180364.1|180453.7|180363.7|180454.4|180364.4|180449.7|180359.7|14
1724348950000|2024-08-22 17:49:10|180453.9|180363.9|180457|180367|180458.7|180368.7|180453.9|180363.9|13
1724348960000|2024-08-22 17:49:20|180458.8|180368.8|180459.4|180369.4|180463|180373|180458.5|180368.5|6
1724348970000|2024-08-22 17:49:30|180460.6|180370.6|180458.7|180368.7|180460.6|180370.6|180457.6|180367.6|5
1724348980000|2024-08-22 17:49:40|180458.9|180368.9|180460.1|180370.1|180461.1|180371.1|180457.9|180367.9|5
1724348990000|2024-08-22 17:49:50|180458.8|180368.8|180458.8|180368.8|180458.8|180368.8|180458.8|180368.8|1
1724349000000|2024-08-22 17:50:00|180461.7|180371.7|180461.7|180371.7|180464.5|180374.5|180459.9|180369.9|10
1724349010000|2024-08-22 17:50:10|180460.1|180370.1|180462|180372|180462.4|180372.4|180459|180369|7
1724349020000|2024-08-22 17:50:20|180464.4|180374.4|180477.6|180387.6|180484.5|180394.5|180464.4|180374.4|16
1724349030000|2024-08-22 17:50:30|180475.5|180385.5|180476.3|180386.3|180477.8|180387.8|180475.3|180385.3|4
1724349040000|2024-08-22 17:50:40|180474.3|180384.3|180475.7|180385.7|180475.7|180385.7|180470|180380|5
1724349050000|2024-08-22 17:50:50|180473.4|180383.4|180470.6|180380.6|180477.5|180387.5|180470.6|180380.6|6
1724349060000|2024-08-22 17:51:00|180471.6|180381.6|180471.7|180381.7|180475.6|180385.6|180471.6|180381.6|8
1724349070000|2024-08-22 17:51:10|180472|180382|180471.6|180381.6|180473|180383|180467.4|180377.4|12
1724349080000|2024-08-22 17:51:20|180471.5|180381.5|180469|180379|180473|180383|180469|180379|9
1724349090000|2024-08-22 17:51:30|180466.4|180376.4|180469.7|180379.7|180471|180381|180466.3|180376.3|6
1724349100000|2024-08-22 17:51:40|180469.5|180379.5|180467.6|180377.6|180471.6|180381.6|180466.4|180376.4|8
1724349110000|2024-08-22 17:51:50|180470.8|180380.8|180464.5|180374.5|180471|180381|180461.8|180371.8|8
1724349120000|2024-08-22 17:52:00|180470.4|180380.4|180473.9|180383.9|180477.7|180387.7|180468.5|180378.5|12
1724349130000|2024-08-22 17:52:10|180474.8|180384.8|180470.8|180380.8|180476.7|180386.7|180470.8|180380.8|11
1724349140000|2024-08-22 17:52:20|180473.9|180383.9|180475.3|180385.3|180480.5|180390.5|180470.1|180380.1|16
1724349150000|2024-08-22 17:52:30|180475.9|180385.9|180473.7|180383.7|180475.9|180385.9|180473.7|180383.7|3
1724349160000|2024-08-22 17:52:40|180474.9|180384.9|180473.7|180383.7|180475.8|180385.8|180473.7|180383.7|5
1724349170000|2024-08-22 17:52:50|180475.5|180385.5|180473.7|180383.7|180475.5|180385.5|180473.7|180383.7|2
1724349180000|2024-08-22 17:53:00|180479.5|180389.5|180478.3|180388.3|180482.1|180392.1|180478.3|180388.3|6
1724349190000|2024-08-22 17:53:10|180478.4|180388.4|180471.2|180381.2|180478.4|180388.4|180470.6|180380.6|10
1724349200000|2024-08-22 17:53:20|180471.1|180381.1|180473.3|180383.3|180476.3|180386.3|180466.6|180376.6|5
1724349210000|2024-08-22 17:53:30|180472.4|180382.4|180470.6|180380.6|180472.4|180382.4|180467.3|180377.3|6
1724349220000|2024-08-22 17:53:40|180473.6|180383.6|180475.5|180385.5|180480.1|180390.1|180471.6|180381.6|7
1724349230000|2024-08-22 17:53:50|180474.4|180384.4|180488.6|180398.6|180488.6|180398.6|180474.4|180384.4|4
1724349240000|2024-08-22 17:54:00|180489.1|180399.1|180514.1|180384.1|180516.6|180399.1|180489|180384|14
1724349250000|2024-08-22 17:54:10|180511.5|180381.5|180512.7|180382.7|180512.7|180382.7|180508.9|180378.9|11
1724349260000|2024-08-22 17:54:20|180512.6|180382.6|180508.5|180378.5|180512.9|180382.9|180506|180376|10
1724349270000|2024-08-22 17:54:30|180507|180377|180499.9|180369.9|180507|180377|180499.4|180369.4|7
1724349280000|2024-08-22 17:54:40|180503.1|180373.1|180503.2|180373.2|180503.2|180373.2|180497.8|180367.8|7
1724349290000|2024-08-22 17:54:50|180500.1|180370.1|180505.1|180375.1|180505.1|180375.1|180500.1|180370.1|8
1724349300000|2024-08-22 17:55:00|180505.3|180375.3|180503.7|180373.7|180507.7|180377.7|180503.3|180373.3|9
1724349310000|2024-08-22 17:55:10|180502|180372|180501.5|180371.5|180502|180372|180501.1|180371.1|4
1724349320000|2024-08-22 17:55:20|180502.2|180372.2|180502.5|180372.5|180503.2|180373.2|180501.5|180371.5|9
1724349330000|2024-08-22 17:55:30|180506.8|180376.8|180508.3|180378.3|180508.4|180378.4|180506.8|180376.8|6
1724349340000|2024-08-22 17:55:40|180508|180378|180509.3|180379.3|180514.9|180384.9|180508|180378|14
1724349350000|2024-08-22 17:55:50|180509.7|180379.7|180509.7|180379.7|180510.2|180380.2|180508.9|180378.9|8
1724349360000|2024-08-22 17:56:00|180510|180380|180509.1|180379.1|180511.1|180381.1|180508.6|180378.6|8
1724349370000|2024-08-22 17:56:10|180508.7|180378.7|180507.3|180377.3|180508.7|180378.7|180507.3|180377.3|6
1724349380000|2024-08-22 17:56:20|180505.8|180375.8|180511.4|180381.4|180516|180386|180505.5|180375.5|11
1724349390000|2024-08-22 17:56:30|180509.2|180379.2|180510.3|180380.3|180510.3|180380.3|180509.2|180379.2|7
1724349400000|2024-08-22 17:56:40|180509.8|180379.8|180508|180378|180510.1|180380.1|180506.8|180376.8|7
1724349410000|2024-08-22 17:56:50|180508.8|180378.8|180508.9|180378.9|180508.9|180378.9|180508.4|180378.4|4
1724349420000|2024-08-22 17:57:00|180509.6|180379.6|180506|180376|180510|180380|180506|180376|7
1724349430000|2024-08-22 17:57:10|180506.1|180376.1|180538.2|180408.2|180538.4|180423.9|180493.2|180376.1|25
1724349440000|2024-08-22 17:57:20|180538.5|180408.5|180541.9|180411.9|180543|180413|180533.2|180403.2|18
1724349450000|2024-08-22 17:57:30|180543.1|180413.1|180538.5|180408.5|180543.5|180413.5|180537.9|180407.9|9
1724349460000|2024-08-22 17:57:40|180538.6|180408.6|180539.9|180409.9|180541.6|180411.6|180537.6|180407.6|12
1724349470000|2024-08-22 17:57:50|180540.7|180410.7|180515.5|180425.5|180540.7|180425.5|180513.5|180406|11
1724349480000|2024-08-22 17:58:00|180515.2|180425.2|180513.1|180423.1|180515.2|180425.2|180513|180423|8
1724349490000|2024-08-22 17:58:10|180513.5|180423.5|180513.9|180423.9|180513.9|180423.9|180513.5|180423.5|2
1724349500000|2024-08-22 17:58:20|180515.9|180425.9|180517.9|180427.9|180520.6|180430.6|180512.1|180422.1|18
1724349510000|2024-08-22 17:58:30|180524.6|180434.6|180524.8|180434.8|180527.1|180437.1|180524.6|180434.6|9
1724349520000|2024-08-22 17:58:40|180525.2|180435.2|180525.4|180435.4|180525.4|180435.4|180524.1|180434.1|6
1724349530000|2024-08-22 17:58:50|180525.2|180435.2|180521.9|180431.9|180530.3|180440.3|180521.9|180431.9|11
1724349540000|2024-08-22 17:59:00|180521.7|180431.7|180516.4|180426.4|180521.7|180431.7|180515|180425|9
1724349550000|2024-08-22 17:59:10|180515.9|180425.9|180514.8|180424.8|180515.9|180425.9|180513.5|180423.5|6
1724349560000|2024-08-22 17:59:20|180517.3|180427.3|180522.5|180432.5|180522.5|180432.5|180516.8|180426.8|5
1724349570000|2024-08-22 17:59:30|180522.6|180432.6|180522.5|180432.5|180522.7|180432.7|180522.5|180432.5|3
1724349580000|2024-08-22 17:59:40|180521.2|180431.2|180523.6|180433.6|180523.6|180433.6|180521.2|180431.2|10
1724349590000|2024-08-22 17:59:50|180523.5|180433.5|180516.8|180426.8|180524.3|180434.3|180516.8|180426.8|10
1724349600000|2024-08-22 18:00:00|180517.4|180427.4|180518.6|180428.6|180520.4|180430.4|180517.4|180427.4|8
1724349610000|2024-08-22 18:00:10|180518.1|180428.1|180518.3|180428.3|180518.3|180428.3|180515.3|180425.3|12
1724349620000|2024-08-22 18:00:20|180523.4|180433.4|180525.8|180435.8|180527.4|180437.4|180523.4|180433.4|8
1724349630000|2024-08-22 18:00:30|180526.6|180436.6|180526.6|180436.6|180527.9|180437.9|180526|180436|8
1724349640000|2024-08-22 18:00:40|180525.6|180435.6|180526.6|180436.6|180527.7|180437.7|180525.2|180435.2|9
1724349650000|2024-08-22 18:00:50|180527.1|180437.1|180521|180431|180527.1|180437.1|180520.2|180430.2|6
1724349660000|2024-08-22 18:01:00|180520.6|180430.6|180522|180432|180523.5|180433.5|180520.6|180430.6|6
1724349670000|2024-08-22 18:01:10|180522.3|180432.3|180528.6|180438.6|180529.4|180439.4|180522.3|180432.3|8
1724349680000|2024-08-22 18:01:20|180527.8|180437.8|180528.1|180438.1|180528.3|180438.3|180527.8|180437.8|4
1724349690000|2024-08-22 18:01:30|180527.9|180437.9|180528.3|180438.3|180528.5|180438.5|180527.8|180437.8|5
1724349700000|2024-08-22 18:01:40|180528.4|180438.4|180524.2|180434.2|180528.6|180438.6|180524.2|180434.2|9
1724349710000|2024-08-22 18:01:50|180524.3|180434.3|180524.6|180434.6|180524.9|180434.9|180524.3|180434.3|3
1724349720000|2024-08-22 18:02:00|180576.6|180446.6|180567.5|180477.5|180577|180480|180562.8|180446.6|22
1724349730000|2024-08-22 18:02:10|180568.3|180478.3|180568.3|180478.3|180571.5|180481.5|180559.1|180469.1|17
1724349740000|2024-08-22 18:02:20|180568.5|180478.5|180569.6|180479.6|180569.8|180479.8|180568.5|180478.5|8
1724349750000|2024-08-22 18:02:30|180569.4|180479.4|180571.3|180481.3|180571.3|180481.3|180566.7|180476.7|13
1724349760000|2024-08-22 18:02:40|180571.8|180481.8|180566.6|180476.6|180571.8|180481.8|180566.6|180476.6|7
1724349770000|2024-08-22 18:02:50|180566.5|180476.5|180563.8|180473.8|180567.2|180477.2|180563.8|180473.8|4
1724349780000|2024-08-22 18:03:00|180562.2|180472.2|180568.8|180478.8|180571.4|180481.4|180562.2|180472.2|5
1724349790000|2024-08-22 18:03:10|180568.4|180478.4|180572.1|180482.1|180572.1|180482.1|180564.6|180474.6|8
1724349800000|2024-08-22 18:03:20|180572|180482|180571.7|180481.7|180572|180482|180567.9|180477.9|4
1724349810000|2024-08-22 18:03:30|180567.6|180477.6|180572.2|180482.2|180572.3|180482.3|180567.6|180477.6|6
1724349820000|2024-08-22 18:03:40|180571.8|180481.8|180572.3|180482.3|180572.7|180482.7|180571|180481|8
1724349830000|2024-08-22 18:03:50|180572.1|180482.1|180584.8|180494.8|180584.9|180494.9|180571.3|180481.3|9
1724349840000|2024-08-22 18:04:00|180585.5|180495.5|180583.4|180493.4|180585.6|180495.6|180583.4|180493.4|4
1724349850000|2024-08-22 18:04:10|180577.5|180487.5|180579.1|180489.1|180579.6|180489.6|180576.7|180486.7|8
1724349860000|2024-08-22 18:04:20|180579.2|180489.2|180573.8|180483.8|180579.2|180489.2|180573.8|180483.8|5
1724349870000|2024-08-22 18:04:30|180574.6|180484.6|180590.5|180500.5|180594.1|180504.1|180574.6|180484.6|14
1724349880000|2024-08-22 18:04:40|180590.4|180500.4|180587.8|180497.8|180590.4|180500.4|180587.8|180497.8|11
1724349890000|2024-08-22 18:04:50|180587.7|180497.7|180588.5|180498.5|180588.7|180498.7|180587.7|180497.7|7
1724349900000|2024-08-22 18:05:00|180589|180499|180585.5|180495.5|180589|180499|180583|180493|4
1724349910000|2024-08-22 18:05:10|180586.3|180496.3|180585.7|180495.7|180587.4|180497.4|180585.7|180495.7|5
1724349920000|2024-08-22 18:05:20|180586.3|180496.3|180590.7|180500.7|180590.9|180500.9|180586.3|180496.3|3
1724349930000|2024-08-22 18:05:30|180590.9|180500.9|180587.6|180497.6|180590.9|180500.9|180586.7|180496.7|10
1724349940000|2024-08-22 18:05:40|180588.1|180498.1|180540.2|180450.2|180588.1|180498.1|180540.2|180450.2|9
1724349950000|2024-08-22 18:05:50|180539.3|180449.3|180560.4|180470.4|180561.8|180471.8|180539.3|180449.3|21
1724349960000|2024-08-22 18:06:00|180560|180470|180564.1|180474.1|180566.3|180476.3|180560|180470|12
1724349970000|2024-08-22 18:06:10|180564.2|180474.2|180559|180469|180565.1|180475.1|180559|180469|11
1724349980000|2024-08-22 18:06:20|180558.9|180468.9|180557.9|180467.9|180558.9|180468.9|180556.9|180466.9|8
1724349990000|2024-08-22 18:06:30|180559.1|180469.1|180558.2|180468.2|180561.2|180471.2|180558|180468|8
1724350000000|2024-08-22 18:06:40|180560.2|180470.2|180553.3|180463.3|180560.2|180470.2|180553.3|180463.3|5
1724350010000|2024-08-22 18:06:50|180559.9|180469.9|180553.3|180463.3|180560.3|180470.3|180553.3|180463.3|5
1724350020000|2024-08-22 18:07:00|180556.9|180466.9|180557.7|180467.7|180557.8|180467.8|180556.3|180466.3|6
1724350030000|2024-08-22 18:07:10|180557.6|180467.6|180557.3|180467.3|180557.6|180467.6|180556.9|180466.9|8
1724350040000|2024-08-22 18:07:20|180557.1|180467.1|180556.5|180466.5|180557.2|180467.2|180556.4|180466.4|5
1724350050000|2024-08-22 18:07:30|180555.8|180465.8|180553.8|180463.8|180557.1|180467.1|180553.8|180463.8|4
1724350060000|2024-08-22 18:07:40|180559.3|180469.3|180561.5|180471.5|180561.5|180471.5|180559.3|180469.3|3
1724350070000|2024-08-22 18:07:50|180561.6|180471.6|180554.7|180464.7|180561.6|180471.6|180554.4|180464.4|6
1724350080000|2024-08-22 18:08:00|180556.1|180466.1|180557.3|180467.3|180557.6|180467.6|180556.1|180466.1|7
1724350090000|2024-08-22 18:08:10|180556.9|180466.9|180556.5|180466.5|180557.2|180467.2|180555.9|180465.9|7
1724350100000|2024-08-22 18:08:20|180555.7|180465.7|180559.8|180469.8|180566.7|180476.7|180555.7|180465.7|13
1724350110000|2024-08-22 18:08:30|180559.1|180469.1|180554.5|180464.5|180559.1|180469.1|180554.5|180464.5|9
1724350120000|2024-08-22 18:08:40|180553.7|180463.7|180551.5|180461.5|180553.9|180463.9|180551.5|180461.5|11
1724350130000|2024-08-22 18:08:50|180551.2|180461.2|180548.9|180458.9|180552.5|180462.5|180548.9|180458.9|13
1724350140000|2024-08-22 18:09:00|180550.4|180460.4|180546.2|180456.2|180550.4|180460.4|180546.2|180456.2|5
1724350150000|2024-08-22 18:09:10|180543.1|180453.1|180525.7|180435.7|180546.1|180456.1|180525.7|180435.7|13
1724350160000|2024-08-22 18:09:20|180525.3|180435.3|180519.5|180429.5|180525.3|180435.3|180519.5|180429.5|8
1724350170000|2024-08-22 18:09:30|180519.3|180429.3|180519.3|180429.3|180520.5|180430.5|180516.6|180426.6|10
1724350180000|2024-08-22 18:09:40|180520.4|180430.4|180523|180433|180523|180433|180520.4|180430.4|7
1724350190000|2024-08-22 18:09:50|180521|180431|180515.4|180425.4|180521|180431|180515|180425|7
1724350200000|2024-08-22 18:10:00|180514.5|180424.5|180513|180423|180514.9|180424.9|180513|180423|3
1724350210000|2024-08-22 18:10:10|180512.6|180422.6|180521.7|180431.7|180521.7|180431.7|180512.6|180422.6|7
1724350220000|2024-08-22 18:10:20|180521.6|180431.6|180519.9|180429.9|180521.6|180431.6|180519.9|180429.9|7
1724350230000|2024-08-22 18:10:30|180519.1|180429.1|180519.3|180429.3|180519.5|180429.5|180518.1|180428.1|4
1724350240000|2024-08-22 18:10:40|180518.3|180428.3|180521|180431|180522.7|180432.7|180518.1|180428.1|5
1724350250000|2024-08-22 18:10:50|180521.2|180431.2|180519.3|180429.3|180522.6|180432.6|180519.2|180429.2|5
1724350260000|2024-08-22 18:11:00|180520.8|180430.8|180516.9|180426.9|180524.1|180434.1|180516.8|180426.8|7
1724350270000|2024-08-22 18:11:10|180516.7|180426.7|180517|180427|180518.4|180428.4|180516.7|180426.7|3
1724350280000|2024-08-22 18:11:20|180518.9|180428.9|180522.5|180432.5|180522.5|180432.5|180518.5|180428.5|7
1724350290000|2024-08-22 18:11:30|180520.9|180430.9|180527.5|180437.5|180529.7|180439.7|180520.9|180430.9|4
1724350300000|2024-08-22 18:11:40|180526.7|180436.7|180526.4|180436.4|180526.7|180436.7|180526.4|180436.4|2
1724350310000|2024-08-22 18:11:50|180522|180432|180524.7|180434.7|180524.7|180434.7|180522|180432|2
1724350320000|2024-08-22 18:12:00|180524.5|180434.5|180523.5|180433.5|180525.9|180435.9|180523.5|180433.5|4
1724350340000|2024-08-22 18:12:20|180523.4|180433.4|180523.4|180433.4|180523.4|180433.4|180523.4|180433.4|1
1724350350000|2024-08-22 18:12:30|180523.5|180433.5|180518.8|180428.8|180523.5|180433.5|180518.8|180428.8|5
1724350360000|2024-08-22 18:12:40|180517.9|180427.9|180516.3|180426.3|180517.9|180427.9|180516.3|180426.3|4
1724350370000|2024-08-22 18:12:50|180515.4|180425.4|180515.3|180425.3|180515.4|180425.4|180515.3|180425.3|2
1724350380000|2024-08-22 18:13:00|180499.4|180409.4|180520.9|180430.9|180520.9|180430.9|180499.4|180409.4|9
1724350400000|2024-08-22 18:13:20|180520.7|180430.7|180516.9|180426.9|180521.2|180431.2|180516.9|180426.9|7
1724350410000|2024-08-22 18:13:30|180519.4|180429.4|180504.2|180414.2|180519.4|180429.4|180501.4|180411.4|10
1724350420000|2024-08-22 18:13:40|180505.7|180415.7|180505.2|180415.2|180506.6|180416.6|180500.8|180410.8|9
1724350430000|2024-08-22 18:13:50|180505|180415|180505.8|180415.8|180505.8|180415.8|180505|180415|4
1724350440000|2024-08-22 18:14:00|180504.6|180414.6|180501.8|180411.8|180505.3|180415.3|180500.4|180410.4|7
1724350450000|2024-08-22 18:14:10|180505.7|180415.7|180501.7|180411.7|180505.7|180415.7|180501.7|180411.7|6
1724350460000|2024-08-22 18:14:20|180502.7|180412.7|180502.7|180412.7|180502.7|180412.7|180502.7|180412.7|1
1724350470000|2024-08-22 18:14:30|180498.5|180408.5|180501.5|180411.5|180502.2|180412.2|180498.4|180408.4|8
1724350480000|2024-08-22 18:14:40|180503|180413|180505.4|180415.4|180505.4|180415.4|180501.3|180411.3|11
1724350490000|2024-08-22 18:14:50|180504.6|180414.6|180457.6|180367.6|180504.6|180414.6|180454.9|180364.9|15
1724350500000|2024-08-22 18:15:00|180459|180369|180462.5|180372.5|180462.5|180372.5|180458.8|180368.8|7
1724350510000|2024-08-22 18:15:10|180464.6|180374.6|180464|180374|180467.9|180377.9|180464|180374|8
1724350520000|2024-08-22 18:15:20|180463.6|180373.6|180463|180373|180466|180376|180462.2|180372.2|8
1724350530000|2024-08-22 18:15:30|180462.7|180372.7|180462.8|180372.8|180462.9|180372.9|180461|180371|4
1724350540000|2024-08-22 18:15:40|180464.7|180374.7|180464.7|180374.7|180464.7|180374.7|180464.7|180374.7|1
1724350550000|2024-08-22 18:15:50|180464.6|180374.6|180464.5|180374.5|180464.6|180374.6|180464.5|180374.5|2
1724350560000|2024-08-22 18:16:00|180464.4|180374.4|180463.9|180373.9|180464.6|180374.6|180463.9|180373.9|3
1724350570000|2024-08-22 18:16:10|180463.8|180373.8|180469.4|180379.4|180473.2|180383.2|180463.8|180373.8|7
1724350580000|2024-08-22 18:16:20|180472.1|180382.1|180473.7|180383.7|180473.7|180383.7|180472|180382|3
1724350590000|2024-08-22 18:16:30|180475.7|180385.7|180479.8|180389.8|180479.8|180389.8|180475.7|180385.7|2
1724350600000|2024-08-22 18:16:40|180478.3|180388.3|180481.4|180391.4|180483.8|180393.8|180475.6|180385.6|7
1724350610000|2024-08-22 18:16:50|180479.6|180389.6|180479.5|180389.5|180482.5|180392.5|180478.7|180388.7|5
1724350620000|2024-08-22 18:17:00|180481.2|180391.2|180477.9|180387.9|180481.2|180391.2|180476.3|180386.3|5
1724350630000|2024-08-22 18:17:10|180476.5|180386.5|180443.2|180353.2|180476.5|180386.5|180437.4|180347.4|15
1724350640000|2024-08-22 18:17:20|180442.1|180352.1|180448|180358|180448.3|180358.3|180441.8|180351.8|6
1724350650000|2024-08-22 18:17:30|180447.9|180357.9|180443|180353|180447.9|180357.9|180443|180353|3
1724350660000|2024-08-22 18:17:40|180443.1|180353.1|180444.4|180354.4|180453.6|180363.6|180443|180353|16
1724350670000|2024-08-22 18:17:50|180448.3|180358.3|180441.1|180351.1|180448.3|180358.3|180441.1|180351.1|10
1724350680000|2024-08-22 18:18:00|180442|180352|180440.7|180350.7|180442|180352|180440.7|180350.7|2
1724350690000|2024-08-22 18:18:10|180440|180350|180440.6|180350.6|180440.6|180350.6|180439|180349|8
1724350700000|2024-08-22 18:18:20|180438.5|180348.5|180434.7|180344.7|180438.5|180348.5|180433.4|180343.4|6
1724350710000|2024-08-22 18:18:30|180438|180348|180436.6|180346.6|180438|180348|180434.5|180344.5|4
1724350720000|2024-08-22 18:18:40|180434.2|180344.2|180437.9|180347.9|180437.9|180347.9|180434.2|180344.2|5
1724350740000|2024-08-22 18:19:00|180437|180347|180431.4|180341.4|180443.2|180353.2|180431.1|180341.1|5
1724350750000|2024-08-22 18:19:10|180435.6|180345.6|180433|180343|180435.6|180345.6|180433|180343|6
1724350760000|2024-08-22 18:19:20|180429.3|180339.3|180429.5|180339.5|180429.5|180339.5|180429.3|180339.3|3
1724350770000|2024-08-22 18:19:30|180428.4|180338.4|180427.7|180337.7|180428.4|180338.4|180427.7|180337.7|2
1724350780000|2024-08-22 18:19:40|180396|180306|180368.6|180278.6|180396|180306|180367.7|180277.7|26
1724350790000|2024-08-22 18:19:50|180368.7|180278.7|180368.8|180278.8|180369.8|180279.8|180366.7|180276.7|6
1724350800000|2024-08-22 18:20:00|180366.8|180276.8|180375.4|180285.4|180375.5|180285.5|180366.6|180276.6|12
1724350810000|2024-08-22 18:20:10|180375.3|180285.3|180375|180285|180375.3|180285.3|180372.6|180282.6|9
1724350820000|2024-08-22 18:20:20|180372.6|180282.6|180373.6|180283.6|180377.7|180287.7|180372.6|180282.6|9
1724350830000|2024-08-22 18:20:30|180375.3|180285.3|180379.9|180289.9|180381.9|180291.9|180375.2|180285.2|7
1724350840000|2024-08-22 18:20:40|180379.8|180289.8|180373.6|180283.6|180380.5|180290.5|180372.9|180282.9|13
1724350850000|2024-08-22 18:20:50|180374.4|180284.4|180373.8|180283.8|180376.2|180286.2|180372.9|180282.9|7
1724350860000|2024-08-22 18:21:00|180376.6|180286.6|180386.5|180296.5|180386.5|180296.5|180376.6|180286.6|13
1724350870000|2024-08-22 18:21:10|180389.6|180299.6|180403.1|180313.1|180406.9|180316.9|180389.6|180299.6|16
1724350880000|2024-08-22 18:21:20|180403|180313|180401.5|180311.5|180403|180313|180399.2|180309.2|8
1724350890000|2024-08-22 18:21:30|180401.6|180311.6|180396|180306|180401.6|180311.6|180384.9|180294.9|10
1724350900000|2024-08-22 18:21:40|180396.1|180306.1|180403|180313|180407.3|180317.3|180392.2|180302.2|9
1724350910000|2024-08-22 18:21:50|180402|180312|180415.3|180325.3|180419.5|180329.5|180402|180312|13
1724350920000|2024-08-22 18:22:00|180414.4|180324.4|180416.6|180326.6|180421.5|180331.5|180408|180318|19
1724350930000|2024-08-22 18:22:10|180416.9|180326.9|180415.9|180325.9|180423.2|180333.2|180408.7|180318.7|20
1724350940000|2024-08-22 18:22:20|180421.2|180331.2|180413.1|180323.1|180421.2|180331.2|180413.1|180323.1|4
1724350950000|2024-08-22 18:22:30|180413|180323|180414.1|180324.1|180421.5|180331.5|180411.9|180321.9|10
1724350960000|2024-08-22 18:22:40|180421.6|180331.6|180415.5|180325.5|180421.6|180331.6|180412.4|180322.4|9
1724350970000|2024-08-22 18:22:50|180418.4|180328.4|180426.3|180336.3|180430|180340|180416|180326|19
1724350980000|2024-08-22 18:23:00|180423.4|180333.4|180419.4|180329.4|180423.4|180333.4|180413.9|180323.9|17
1724350990000|2024-08-22 18:23:10|180417.6|180327.6|180420|180330|180420|180330|180412.2|180322.2|12
1724351000000|2024-08-22 18:23:20|180418.6|180328.6|180417|180327|180422|180332|180415.6|180325.6|7
1724351010000|2024-08-22 18:23:30|180413.5|180323.5|180416.7|180326.7|180421.3|180331.3|180411.2|180321.2|11
1724351020000|2024-08-22 18:23:40|180418.6|180328.6|180420.9|180330.9|180421.2|180331.2|180418.6|180328.6|4
1724351030000|2024-08-22 18:23:50|180419|180329|180418.9|180328.9|180419|180329|180418.9|180328.9|2
1724351040000|2024-08-22 18:24:00|180422.2|180332.2|180426.9|180336.9|180431.2|180341.2|180416.7|180326.7|9
1724351050000|2024-08-22 18:24:10|180426.8|180336.8|180455.4|180365.4|180458.2|180368.2|180426.8|180336.8|12
1724351060000|2024-08-22 18:24:20|180450.3|180360.3|180461.1|180371.1|180471.1|180381.1|180450.3|180360.3|11
1724351070000|2024-08-22 18:24:30|180460.5|180370.5|180459.7|180369.7|180461|180371|180459.6|180369.6|4
1724351080000|2024-08-22 18:24:40|180458.5|180368.5|180471.1|180381.1|180474.5|180384.5|180453.9|180363.9|13
1724351090000|2024-08-22 18:24:50|180471.6|180381.6|180466.6|180376.6|180471.6|180381.6|180466.6|180376.6|6
1724351100000|2024-08-22 18:25:00|180466|180376|180466.3|180376.3|180468.4|180378.4|180464.3|180374.3|7
1724351110000|2024-08-22 18:25:10|180474.2|180384.2|180471.6|180381.6|180475.8|180385.8|180467.6|180377.6|11
1724351120000|2024-08-22 18:25:20|180471.8|180381.8|180470.1|180380.1|180471.9|180381.9|180469.3|180379.3|8
1724351130000|2024-08-22 18:25:30|180462.9|180372.9|180471.7|180381.7|180471.7|180381.7|180462.9|180372.9|4
1724351140000|2024-08-22 18:25:40|180472.5|180382.5|180467.4|180377.4|180484.1|180394.1|180465.9|180375.9|11
1724351150000|2024-08-22 18:25:50|180467.3|180377.3|180471.2|180381.2|180471.4|180381.4|180467.3|180377.3|5
1724351160000|2024-08-22 18:26:00|180471.1|180381.1|180473.8|180383.8|180474.8|180384.8|180470.1|180380.1|10
1724351170000|2024-08-22 18:26:10|180472.8|180382.8|180471.9|180381.9|180477.1|180387.1|180469.2|180379.2|18
1724351180000|2024-08-22 18:26:20|180472|180382|180467.6|180377.6|180475.5|180385.5|180467.6|180377.6|12
1724351190000|2024-08-22 18:26:30|180467|180377|180466.9|180376.9|180473|180383|180466.9|180376.9|5
1724351200000|2024-08-22 18:26:40|180466.1|180376.1|180468.6|180378.6|180475.3|180385.3|180466.1|180376.1|14
1724351210000|2024-08-22 18:26:50|180474.3|180384.3|180470.2|180380.2|180474.4|180384.4|180466.7|180376.7|8
1724351220000|2024-08-22 18:27:00|180465.4|180375.4|180469.4|180379.4|180473.8|180383.8|180463.3|180373.3|8
1724351230000|2024-08-22 18:27:10|180470|180380|180469.8|180379.8|180470|180380|180466.8|180376.8|4
1724351240000|2024-08-22 18:27:20|180465.5|180375.5|180471.5|180381.5|180474.3|180384.3|180465.5|180375.5|10
1724351250000|2024-08-22 18:27:30|180463.5|180373.5|180472.3|180382.3|180472.5|180382.5|180458.8|180368.8|14
1724351260000|2024-08-22 18:27:40|180476.1|180386.1|180460.5|180370.5|180476.1|180386.1|180455.2|180365.2|12
1724351270000|2024-08-22 18:27:50|180463.7|180373.7|180466.1|180376.1|180471.5|180381.5|180463.7|180373.7|7
1724351280000|2024-08-22 18:28:00|180471.7|180381.7|180466.1|180376.1|180471.7|180381.7|180459.5|180369.5|13
1724351290000|2024-08-22 18:28:10|180464.6|180374.6|180461.6|180371.6|180467.5|180377.5|180461.6|180371.6|5
1724351300000|2024-08-22 18:28:20|180469.4|180379.4|180469.4|180379.4|180469.4|180379.4|180469.4|180379.4|1
1724351310000|2024-08-22 18:28:30|180473.4|180383.4|180464.4|180374.4|180473.4|180383.4|180464.4|180374.4|8
1724351320000|2024-08-22 18:28:40|180461.8|180371.8|180462|180372|180462|180372|180461.8|180371.8|2
1724351330000|2024-08-22 18:28:50|180465.4|180375.4|180469.7|180379.7|180470.7|180380.7|180465.4|180375.4|6
1724351340000|2024-08-22 18:29:00|180466.2|180376.2|180466.2|180376.2|180466.2|180376.2|180466.2|180376.2|1
1724351350000|2024-08-22 18:29:10|180465.5|180375.5|180468.9|180378.9|180473.1|180383.1|180463.4|180373.4|12
1724351360000|2024-08-22 18:29:20|180469|180379|180472|180382|180472|180382|180464.7|180374.7|6
1724351370000|2024-08-22 18:29:30|180467.8|180377.8|180468|180378|180472.8|180382.8|180467.8|180377.8|10
1724351380000|2024-08-22 18:29:40|180465.8|180375.8|180461.8|180371.8|180467.3|180377.3|180461.8|180371.8|6
1724351390000|2024-08-22 18:29:50|180467.7|180377.7|180462.2|180372.2|180467.7|180377.7|180462.2|180372.2|2
1724351400000|2024-08-22 18:30:00|180463.2|180373.2|180470.1|180380.1|180471.3|180381.3|180461.8|180371.8|13
1724351410000|2024-08-22 18:30:10|180470|180380|180470|180380|180470|180380|180470|180380|1
1724351420000|2024-08-22 18:30:20|180469.9|180379.9|180472.5|180382.5|180474.9|180384.9|180469.1|180379.1|6
1724351430000|2024-08-22 18:30:30|180474.9|180384.9|180472.3|180382.3|180474.9|180384.9|180472.3|180382.3|2
1724351440000|2024-08-22 18:30:40|180474.9|180384.9|180472.8|180382.8|180474.9|180384.9|180469.9|180379.9|4
1724351450000|2024-08-22 18:30:50|180472.9|180382.9|180472.9|180382.9|180472.9|180382.9|180472.9|180382.9|1
1724351460000|2024-08-22 18:31:00|180464.7|180374.7|180468.1|180378.1|180471|180381|180463|180373|13
1724351470000|2024-08-22 18:31:10|180465.1|180375.1|180464.7|180374.7|180469.4|180379.4|180464.7|180374.7|6
1724351480000|2024-08-22 18:31:20|180465.3|180375.3|180456.3|180366.3|180465.3|180375.3|180456.1|180366.1|6
1724351490000|2024-08-22 18:31:30|180456.9|180366.9|180445.7|180355.7|180462|180372|180445.7|180355.7|11
1724351500000|2024-08-22 18:31:40|180454|180364|180461.7|180371.7|180461.7|180371.7|180449.2|180359.2|12
1724351510000|2024-08-22 18:31:50|180450.8|180360.8|180448.1|180358.1|180452.7|180362.7|180447.5|180357.5|7
1724351520000|2024-08-22 18:32:00|180452.8|180362.8|180449|180359|180452.8|180362.8|180448.3|180358.3|3
1724351530000|2024-08-22 18:32:10|180448.7|180358.7|180452.4|180362.4|180454.3|180364.3|180448.7|180358.7|5
1724351540000|2024-08-22 18:32:20|180448.4|180358.4|180454.6|180364.6|180472.3|180382.3|180448.4|180358.4|6
1724351550000|2024-08-22 18:32:30|180454.8|180364.8|180459|180369|180459.6|180369.6|180447.3|180357.3|14
1724351560000|2024-08-22 18:32:40|180452.6|180362.6|180451.4|180361.4|180454.3|180364.3|180447.2|180357.2|11
1724351570000|2024-08-22 18:32:50|180451.3|180361.3|180455.8|180365.8|180458.8|180368.8|180451.3|180361.3|7
1724351580000|2024-08-22 18:33:00|180462.2|180372.2|180455.9|180365.9|180464.7|180374.7|180448.8|180358.8|8
1724351590000|2024-08-22 18:33:10|180456|180366|180453.9|180363.9|180457.9|180367.9|180453.9|180363.9|5
1724351600000|2024-08-22 18:33:20|180454|180364|180455.4|180365.4|180461.3|180371.3|180454|180364|3
1724351610000|2024-08-22 18:33:30|180455.6|180365.6|180452.7|180362.7|180461.2|180371.2|180447.4|180357.4|6
1724351620000|2024-08-22 18:33:40|180453.3|180363.3|180451.5|180361.5|180465.1|180375.1|180449.3|180359.3|15
1724351630000|2024-08-22 18:33:50|180451.8|180361.8|180453.7|180363.7|180453.7|180363.7|180451.8|180361.8|4
1724351640000|2024-08-22 18:34:00|180453.5|180363.5|180444|180354|180465.5|180375.5|180444|180354|9
1724351650000|2024-08-22 18:34:10|180449.4|180359.4|180454.3|180364.3|180457.4|180367.4|180449.4|180359.4|5
1724351660000|2024-08-22 18:34:20|180453.3|180363.3|180453.8|180363.8|180457.4|180367.4|180453.3|180363.3|6
1724351670000|2024-08-22 18:34:30|180454.1|180364.1|180469.5|180379.5|180474.4|180384.4|180454.1|180364.1|7
1724351680000|2024-08-22 18:34:40|180467.6|180377.6|180475.6|180385.6|180475.6|180385.6|180462.6|180372.6|8
1724351690000|2024-08-22 18:34:50|180476.1|180386.1|180473.6|180383.6|180476.1|180386.1|180473.6|180383.6|2
1724351710000|2024-08-22 18:35:10|180474.2|180384.2|180475.9|180385.9|180482.3|180392.3|180474.2|180384.2|9
1724351720000|2024-08-22 18:35:20|180481.9|180391.9|180485.8|180395.8|180491.9|180401.9|180475|180385|16
1724351730000|2024-08-22 18:35:30|180485.4|180395.4|180485.3|180395.3|180485.4|180395.4|180485.1|180395.1|4
1724351740000|2024-08-22 18:35:40|180485.9|180395.9|180480.8|180390.8|180486|180396|180480.8|180390.8|5
1724351750000|2024-08-22 18:35:50|180480.9|180390.9|180500.8|180410.8|180500.8|180410.8|180480.9|180390.9|13
1724351760000|2024-08-22 18:36:00|180498.5|180408.5|180496.4|180406.4|180501.1|180411.1|180496.4|180406.4|11
1724351770000|2024-08-22 18:36:10|180492.8|180402.8|180483.7|180393.7|180494|180404|180482.4|180392.4|9
1724351780000|2024-08-22 18:36:20|180487.6|180397.6|180489.1|180399.1|180489.1|180399.1|180487.4|180397.4|3
1724351790000|2024-08-22 18:36:30|180489.3|180399.3|180480.1|180390.1|180489.3|180399.3|180480.1|180390.1|5
1724351800000|2024-08-22 18:36:40|180481.3|180391.3|180480.8|180390.8|180488.5|180398.5|180478.2|180388.2|5
1724351810000|2024-08-22 18:36:50|180480.7|180390.7|180473.8|180383.8|180480.7|180390.7|180462.4|180372.4|14
1724351820000|2024-08-22 18:37:00|180477.2|180387.2|180479.9|180389.9|180484.4|180394.4|180472.2|180382.2|17
1724351830000|2024-08-22 18:37:10|180479.4|180389.4|180482.1|180392.1|180487.7|180397.7|180474.5|180384.5|8
1724351840000|2024-08-22 18:37:20|180479.9|180389.9|180481.6|180391.6|180482.1|180392.1|180479.9|180389.9|3
1724351850000|2024-08-22 18:37:30|180486.1|180396.1|180501.6|180411.6|180505.1|180415.1|180476.2|180386.2|8
1724351860000|2024-08-22 18:37:40|180497.8|180407.8|180497.8|180407.8|180500.7|180410.7|180497.7|180407.7|4
1724351870000|2024-08-22 18:37:50|180502.4|180412.4|180503.2|180413.2|180503.4|180413.4|180502.4|180412.4|4
1724351880000|2024-08-22 18:38:00|180503|180413|180498.3|180408.3|180503|180413|180490.1|180400.1|7
1724351890000|2024-08-22 18:38:10|180504.2|180414.2|180494.7|180404.7|180504.2|180414.2|180494.7|180404.7|11
1724351900000|2024-08-22 18:38:20|180496|180406|180492.8|180402.8|180501|180411|180492.8|180402.8|4
1724351910000|2024-08-22 18:38:30|180496.1|180406.1|180495.5|180405.5|180496.1|180406.1|180495.2|180405.2|4
1724351920000|2024-08-22 18:38:40|180495.7|180405.7|180495.7|180405.7|180497.5|180407.5|180495.7|180405.7|3
1724351930000|2024-08-22 18:38:50|180497.5|180407.5|180493|180403|180497.5|180407.5|180491.6|180401.6|9
1724351940000|2024-08-22 18:39:00|180496.3|180406.3|180498|180408|180502.5|180412.5|180494.9|180404.9|6
1724351960000|2024-08-22 18:39:20|180496.4|180406.4|180508.2|180418.2|180510.2|180420.2|180496.4|180406.4|4
1724351970000|2024-08-22 18:39:30|180508|180418|180508|180418|180508|180418|180508|180418|1
1724351980000|2024-08-22 18:39:40|180508.9|180418.9|180510.7|180420.7|180510.7|180420.7|180508.9|180418.9|2
1724351990000|2024-08-22 18:39:50|180511.3|180421.3|180510.9|180420.9|180511.9|180421.9|180510.9|180420.9|6
1724352000000|2024-08-22 18:40:00|180511.8|180421.8|180515.7|180425.7|180526|180436|180511.7|180421.7|12
1724352010000|2024-08-22 18:40:10|180515.8|180425.8|180516.7|180426.7|180516.7|180426.7|180514.2|180424.2|5
1724352020000|2024-08-22 18:40:20|180516.2|180426.2|180516.6|180426.6|180516.9|180426.9|180512.2|180422.2|5
1724352030000|2024-08-22 18:40:30|180512.3|180422.3|180516.8|180426.8|180517.4|180427.4|180512.3|180422.3|7
1724352040000|2024-08-22 18:40:40|180511.7|180421.7|180514.1|180424.1|180514.1|180424.1|180511.7|180421.7|2
1724352050000|2024-08-22 18:40:50|180514.5|180424.5|180512.8|180422.8|180514.5|180424.5|180512.8|180422.8|3
1724352060000|2024-08-22 18:41:00|180514.1|180424.1|180512.7|180422.7|180514.1|180424.1|180512.7|180422.7|2
1724352070000|2024-08-22 18:41:10|180513|180423|180508.8|180418.8|180513.9|180423.9|180508.8|180418.8|7
1724352080000|2024-08-22 18:41:20|180506|180416|180504.4|180414.4|180512|180422|180504.4|180414.4|8
1724352090000|2024-08-22 18:41:30|180504|180414|180501.4|180411.4|180504.4|180414.4|180501.4|180411.4|7
1724352100000|2024-08-22 18:41:40|180500.8|180410.8|180504.6|180414.6|180504.6|180414.6|180496.1|180406.1|8
1724352110000|2024-08-22 18:41:50|180502.6|180412.6|180499.9|180409.9|180503.4|180413.4|180499.9|180409.9|3
1724352120000|2024-08-22 18:42:00|180499|180409|180498.4|180408.4|180501.9|180411.9|180498.2|180408.2|8
1724352130000|2024-08-22 18:42:10|180500.1|180410.1|180498.6|180408.6|180500.1|180410.1|180498.6|180408.6|2
1724352150000|2024-08-22 18:42:30|180498.7|180408.7|180500.7|180410.7|180500.7|180410.7|180498.7|180408.7|3
1724352160000|2024-08-22 18:42:40|180504.6|180414.6|180500.3|180410.3|180506|180416|180500.3|180410.3|4
1724352170000|2024-08-22 18:42:50|180503.9|180413.9|180505.6|180415.6|180509.2|180419.2|180503.9|180413.9|6
1724352180000|2024-08-22 18:43:00|180505.9|180415.9|180505.7|180415.7|180505.9|180415.9|180505.7|180415.7|2
1724352190000|2024-08-22 18:43:10|180504.5|180414.5|180504.5|180414.5|180505.7|180415.7|180504.5|180414.5|3
1724352200000|2024-08-22 18:43:20|180505|180415|180509.3|180419.3|180510.1|180420.1|180502.5|180412.5|6
1724352210000|2024-08-22 18:43:30|180503.3|180413.3|180503.6|180413.6|180503.8|180413.8|180503.3|180413.3|3
1724352220000|2024-08-22 18:43:40|180508.6|180418.6|180537.8|180447.8|180541.7|180451.7|180508.6|180418.6|12
1724352230000|2024-08-22 18:43:50|180536.3|180446.3|180535.2|180445.2|180536.3|180446.3|180535.2|180445.2|5
1724352240000|2024-08-22 18:44:00|180538.8|180448.8|180537.4|180447.4|180539.7|180449.7|180533.3|180443.3|10
1724352250000|2024-08-22 18:44:10|180537.3|180447.3|180542.9|180452.9|180542.9|180452.9|180537.3|180447.3|3
1724352260000|2024-08-22 18:44:20|180538|180448|180537.8|180447.8|180542.9|180452.9|180537.3|180447.3|7
1724352270000|2024-08-22 18:44:30|180540.6|180450.6|180540.6|180450.6|180540.6|180450.6|180533.7|180443.7|10
1724352280000|2024-08-22 18:44:40|180542.3|180452.3|180542.6|180452.6|180543.4|180453.4|180535.2|180445.2|14
1724352290000|2024-08-22 18:44:50|180538.9|180448.9|180533.7|180443.7|180538.9|180448.9|180533.7|180443.7|7
1724352300000|2024-08-22 18:45:00|180537.9|180447.9|180536.3|180446.3|180537.9|180447.9|180536.3|180446.3|2
1724352310000|2024-08-22 18:45:10|180536.4|180446.4|180536.4|180446.4|180536.4|180446.4|180536.4|180446.4|1
1724352320000|2024-08-22 18:45:20|180536.7|180446.7|180538|180448|180549.7|180459.7|180536.7|180446.7|11
1724352330000|2024-08-22 18:45:30|180537.6|180447.6|180528.7|180438.7|180537.6|180447.6|180528.7|180438.7|9
1724352340000|2024-08-22 18:45:40|180528.3|180438.3|180527.7|180437.7|180531.6|180441.6|180527.7|180437.7|9
1724352350000|2024-08-22 18:45:50|180531.5|180441.5|180526.9|180436.9|180531.5|180441.5|180524.9|180434.9|6
1724352360000|2024-08-22 18:46:00|180526.8|180436.8|180520.4|180430.4|180532.9|180442.9|180520.4|180430.4|10
1724352370000|2024-08-22 18:46:10|180520.3|180430.3|180516.4|180426.4|180520.3|180430.3|180516.4|180426.4|3
1724352380000|2024-08-22 18:46:20|180514.6|180424.6|180518.2|180428.2|180520.5|180430.5|180514.6|180424.6|5
1724352390000|2024-08-22 18:46:30|180517.3|180427.3|180516.2|180426.2|180517.3|180427.3|180516.2|180426.2|2
1724352400000|2024-08-22 18:46:40|180516.1|180426.1|180510.4|180420.4|180516.1|180426.1|180510.4|180420.4|4
1724352410000|2024-08-22 18:46:50|180510.3|180420.3|180504.7|180414.7|180510.3|180420.3|180504.7|180414.7|3
1724352420000|2024-08-22 18:47:00|180504.3|180414.3|180506.6|180416.6|180506.6|180416.6|180504.3|180414.3|2
1724352430000|2024-08-22 18:47:10|180506.4|180416.4|180506.4|180416.4|180506.4|180416.4|180506.4|180416.4|1
1724352440000|2024-08-22 18:47:20|180505.5|180415.5|180505.4|180415.4|180505.5|180415.5|180505.4|180415.4|2
1724352450000|2024-08-22 18:47:30|180505.3|180415.3|180501.7|180411.7|180505.3|180415.3|180501.7|180411.7|5
1724352460000|2024-08-22 18:47:40|180500.7|180410.7|180491.5|180401.5|180501.7|180411.7|180486.4|180396.4|9
1724352470000|2024-08-22 18:47:50|180492|180402|180492.7|180402.7|180492.7|180402.7|180492|180402|2
1724352480000|2024-08-22 18:48:00|180468.9|180378.9|180442.5|180352.5|180468.9|180378.9|180436.4|180346.4|12
1724352490000|2024-08-22 18:48:10|180442|180352|180443|180353|180443|180353|180440.7|180350.7|7
1724352500000|2024-08-22 18:48:20|180442.8|180352.8|180442.5|180352.5|180442.8|180352.8|180442.5|180352.5|2
1724352510000|2024-08-22 18:48:30|180440.4|180350.4|180441|180351|180442.2|180352.2|180435.7|180345.7|10
1724352520000|2024-08-22 18:48:40|180441.1|180351.1|180436.9|180346.9|180441.8|180351.8|180432.6|180342.6|7
1724352530000|2024-08-22 18:48:50|180436|180346|180431.3|180341.3|180438.2|180348.2|180426.3|180336.3|12
1724352540000|2024-08-22 18:49:00|180427.9|180337.9|180430.9|180340.9|180431.4|180341.4|180427.8|180337.8|6
1724352550000|2024-08-22 18:49:10|180432.2|180342.2|180440.6|180350.6|180445.2|180355.2|180432.2|180342.2|7
1724352560000|2024-08-22 18:49:20|180440.5|180350.5|180440.4|180350.4|180440.5|180350.5|180438.2|180348.2|4
1724352570000|2024-08-22 18:49:30|180437.2|180347.2|180434.1|180344.1|180437.2|180347.2|180433.8|180343.8|5
1724352580000|2024-08-22 18:49:40|180436.9|180346.9|180436.7|180346.7|180436.9|180346.9|180436.7|180346.7|2
1724352590000|2024-08-22 18:49:50|180436.4|180346.4|180426.3|180336.3|180438.5|180348.5|180426.3|180336.3|8
1724352600000|2024-08-22 18:50:00|180426.2|180336.2|180431.3|180341.3|180435|180345|180426.2|180336.2|9
1724352610000|2024-08-22 18:50:10|180431.4|180341.4|180431.9|180341.9|180437.9|180347.9|180428.7|180338.7|5
1724352620000|2024-08-22 18:50:20|180431.8|180341.8|180431.8|180341.8|180431.8|180341.8|180431.8|180341.8|1
1724352630000|2024-08-22 18:50:30|180431.9|180341.9|180436.9|180346.9|180442.4|180352.4|180431.9|180341.9|8
1724352640000|2024-08-22 18:50:40|180440.4|180350.4|180439.1|180349.1|180440.4|180350.4|180439.1|180349.1|6
1724352650000|2024-08-22 18:50:50|180441.2|180351.2|180436.8|180346.8|180441.2|180351.2|180433.2|180343.2|7
1724352660000|2024-08-22 18:51:00|180434.8|180344.8|180434.8|180344.8|180434.8|180344.8|180434.8|180344.8|1
1724352670000|2024-08-22 18:51:10|180430.4|180340.4|180430.4|180340.4|180430.4|180340.4|180430.4|180340.4|1
1724352680000|2024-08-22 18:51:20|180430.5|180340.5|180433.9|180343.9|180433.9|180343.9|180430.4|180340.4|6
1724352690000|2024-08-22 18:51:30|180430.2|180340.2|180429.3|180339.3|180433.3|180343.3|180427.2|180337.2|5
1724352700000|2024-08-22 18:51:40|180429.6|180339.6|180428.9|180338.9|180429.9|180339.9|180426.2|180336.2|8
1724352710000|2024-08-22 18:51:50|180428.8|180338.8|180429.3|180339.3|180431.9|180341.9|180427|180337|8
1724352720000|2024-08-22 18:52:00|180429.7|180339.7|180429.3|180339.3|180429.7|180339.7|180429.3|180339.3|4
1724352730000|2024-08-22 18:52:10|180433.4|180343.4|180441.7|180351.7|180441.7|180351.7|180433.1|180343.1|6
1724352740000|2024-08-22 18:52:20|180445|180355|180448.2|180358.2|180454.1|180364.1|180441.7|180351.7|7
1724352750000|2024-08-22 18:52:30|180449.5|180359.5|180448.5|180358.5|180449.8|180359.8|180448.5|180358.5|6
1724352760000|2024-08-22 18:52:40|180448.1|180358.1|180448.6|180358.6|180448.6|180358.6|180448.1|180358.1|3
1724352770000|2024-08-22 18:52:50|180448.3|180358.3|180450|180360|180450|180360|180445.6|180355.6|3
1724352780000|2024-08-22 18:53:00|180450.1|180360.1|180449.4|180359.4|180450.1|180360.1|180449.3|180359.3|3
1724352790000|2024-08-22 18:53:10|180449.3|180359.3|180439.6|180349.6|180449.3|180359.3|180437.8|180347.8|9
1724352800000|2024-08-22 18:53:20|180439.9|180349.9|180416.3|180326.3|180440.2|180350.2|180415.7|180325.7|7
1724352810000|2024-08-22 18:53:30|180416|180326|180422.9|180332.9|180422.9|180332.9|180416|180326|8
1724352820000|2024-08-22 18:53:40|180424.2|180334.2|180424.7|180334.7|180424.7|180334.7|180424.2|180334.2|3
1724352840000|2024-08-22 18:54:00|180423.1|180333.1|180419.5|180329.5|180423.1|180333.1|180419.5|180329.5|8
1724352850000|2024-08-22 18:54:10|180421|180331|180422.6|180332.6|180424.8|180334.8|180420.7|180330.7|7
1724352860000|2024-08-22 18:54:20|180422.8|180332.8|180422.9|180332.9|180422.9|180332.9|180422.8|180332.8|2
1724352870000|2024-08-22 18:54:30|180423.1|180333.1|180423.5|180333.5|180423.8|180333.8|180423.1|180333.1|7
1724352880000|2024-08-22 18:54:40|180423.4|180333.4|180430.3|180340.3|180433.2|180343.2|180423.4|180333.4|10
1724352890000|2024-08-22 18:54:50|180429.7|180339.7|180436.5|180346.5|180436.5|180346.5|180429.7|180339.7|9
1724352900000|2024-08-22 18:55:00|180435.4|180345.4|180423.6|180333.6|180438.2|180348.2|180421.6|180331.6|13
1724352910000|2024-08-22 18:55:10|180427.3|180337.3|180420.7|180330.7|180428.1|180338.1|180420.7|180330.7|10
1724352920000|2024-08-22 18:55:20|180419.7|180329.7|180421.5|180331.5|180422.8|180332.8|180419.7|180329.7|6
1724352930000|2024-08-22 18:55:30|180422.9|180332.9|180424.6|180334.6|180424.6|180334.6|180422.9|180332.9|2
1724352940000|2024-08-22 18:55:40|180424.7|180334.7|180428.3|180338.3|180428.3|180338.3|180423.6|180333.6|11
1724352950000|2024-08-22 18:55:50|180427.2|180337.2|180426.3|180336.3|180427.2|180337.2|180426.3|180336.3|4
1724352960000|2024-08-22 18:56:00|180427.1|180337.1|180431.8|180341.8|180433.4|180343.4|180427.1|180337.1|5
1724352970000|2024-08-22 18:56:10|180431.7|180341.7|180429.4|180339.4|180433.2|180343.2|180429.4|180339.4|7
1724352980000|2024-08-22 18:56:20|180431.5|180341.5|180442|180352|180442.6|180352.6|180429.4|180339.4|7
1724352990000|2024-08-22 18:56:30|180441.8|180351.8|180441|180351|180444.1|180354.1|180441|180351|8
1724353000000|2024-08-22 18:56:40|180441.5|180351.5|180441.6|180351.6|180441.6|180351.6|180441.5|180351.5|2
1724353010000|2024-08-22 18:56:50|180444.6|180354.6|180448|180358|180448|180358|180444.2|180354.2|12
1724353020000|2024-08-22 18:57:00|180448.1|180358.1|180430.7|180340.7|180448.2|180358.2|180423.4|180333.4|16
1724353030000|2024-08-22 18:57:10|180428.7|180338.7|180429.1|180339.1|180429.3|180339.3|180428.7|180338.7|6
1724353040000|2024-08-22 18:57:20|180431|180341|180442.8|180352.8|180445.4|180355.4|180430.5|180340.5|12
1724353050000|2024-08-22 18:57:30|180436|180346|180429.4|180339.4|180436|180346|180428.7|180338.7|15
1724353060000|2024-08-22 18:57:40|180428.4|180338.4|180427.8|180337.8|180428.4|180338.4|180427.1|180337.1|6
1724353070000|2024-08-22 18:57:50|180429.6|180339.6|180428.6|180338.6|180429.9|180339.9|180428.6|180338.6|4
1724353080000|2024-08-22 18:58:00|180428.1|180338.1|180425.3|180335.3|180429.6|180339.6|180424.3|180334.3|11
1724353090000|2024-08-22 18:58:10|180425.4|180335.4|180417.4|180327.4|180425.5|180335.5|180417.4|180327.4|15
1724353100000|2024-08-22 18:58:20|180416|180326|180413.7|180323.7|180416|180326|180413.7|180323.7|2
1724353110000|2024-08-22 18:58:30|180413.5|180323.5|180410.5|180320.5|180413.5|180323.5|180410.2|180320.2|10
1724353120000|2024-08-22 18:58:40|180411.4|180321.4|180409.2|180319.2|180411.4|180321.4|180407.7|180317.7|12
1724353130000|2024-08-22 18:58:50|180411.2|180321.2|180411.7|180321.7|180412.4|180322.4|180410.6|180320.6|7
1724353140000|2024-08-22 18:59:00|180412|180322|180413.7|180323.7|180414.6|180324.6|180411.8|180321.8|9
1724353150000|2024-08-22 18:59:10|180415.4|180325.4|180422.5|180332.5|180422.5|180332.5|180415.4|180325.4|15
1724353160000|2024-08-22 18:59:20|180422.2|180332.2|180423.7|180333.7|180427.6|180337.6|180419.8|180329.8|19
1724353170000|2024-08-22 18:59:30|180426.4|180336.4|180421.1|180331.1|180426.8|180336.8|180420.6|180330.6|18
1724353180000|2024-08-22 18:59:40|180419.9|180329.9|180420.4|180330.4|180420.9|180330.9|180415.2|180325.2|25
1724353190000|2024-08-22 18:59:50|180414.3|180324.3|180416.3|180326.3|180418.2|180328.2|180413|180323|26
1724353200000|2024-08-22 19:00:00|180418.7|180328.7|180431.4|180341.4|180436.2|180346.2|180418.7|180328.7|23
1724353210000|2024-08-22 19:00:10|180427.8|180337.8|180406.7|180316.7|180427.8|180337.8|180404.9|180314.9|18
1724353220000|2024-08-22 19:00:20|180407.5|180317.5|180367.9|180277.9|180407.5|180317.5|180364.8|180274.8|22
1724353230000|2024-08-22 19:00:30|180369.6|180279.6|180364.9|180234.9|180378.8|180281.9|180363.9|180233.9|18
1724353240000|2024-08-22 19:00:40|180364.7|180234.7|180352.2|180222.2|180364.7|180234.7|180352.2|180222.2|8
1724353250000|2024-08-22 19:00:50|180354.4|180224.4|180317.5|180227.5|180357.5|180234.9|180316.1|180224.4|8
1724353260000|2024-08-22 19:01:00|180317.1|180227.1|180307.7|180177.7|180317.1|180227.1|180288.7|180176.7|24
1724353270000|2024-08-22 19:01:10|180309.7|180179.7|180294|180164|180310.5|180180.5|180288.5|180158.5|20
1724353280000|2024-08-22 19:01:20|180293.7|180163.7|180278.8|180148.8|180293.8|180163.8|180278.8|180148.8|13
1724353290000|2024-08-22 19:01:30|180279.5|180149.5|180287|180157|180287|180157|180277.9|180147.9|18
1724353300000|2024-08-22 19:01:40|180287.8|180157.8|180252.3|180162.3|180287.8|180162.4|180252.2|180133.4|14
1724353310000|2024-08-22 19:01:50|180251.1|180161.1|180240.9|180150.9|180251.1|180161.1|180228.8|180138.8|23
1724353320000|2024-08-22 19:02:00|180240.7|180150.7|180234.1|180144.1|180242.2|180152.2|180233.2|180143.2|19
1724353330000|2024-08-22 19:02:10|180233.9|180143.9|180227.9|180137.9|180233.9|180143.9|180221.6|180131.6|15
1724353340000|2024-08-22 19:02:20|180226.7|180136.7|180203.8|180113.8|180230.1|180140.1|180203.8|180113.8|21
1724353350000|2024-08-22 19:02:30|180209.7|180119.7|180204.5|180114.5|180209.8|180119.8|180204.2|180114.2|21
1724353360000|2024-08-22 19:02:40|180204.4|180114.4|180213|180123|180213|180123|180201.7|180111.7|18
1724353370000|2024-08-22 19:02:50|180213.1|180123.1|180212.6|180122.6|180217.4|180127.4|180211.2|180121.2|22
1724353380000|2024-08-22 19:03:00|180212.3|180122.3|180210.7|180120.7|180212.3|180122.3|180209.9|180119.9|8
1724353390000|2024-08-22 19:03:10|180206.5|180116.5|180205.4|180115.4|180208|180118|180205.4|180115.4|6
1724353400000|2024-08-22 19:03:20|180206.6|180116.6|180227.2|180097.2|180227.6|180116.6|180206.2|180094.4|12
1724353410000|2024-08-22 19:03:30|180228.4|180098.4|180247.2|180117.2|180247.2|180117.2|180228.4|180098.4|16
1724353420000|2024-08-22 19:03:40|180247.1|180117.1|180243.9|180113.9|180248.2|180118.2|180243.9|180113.9|10
1724353430000|2024-08-22 19:03:50|180245.2|180115.2|180249.1|180119.1|180251.2|180121.2|180244|180114|16
1724353440000|2024-08-22 19:04:00|180248.9|180118.9|180259.5|180129.5|180259.5|180129.5|180246.6|180116.6|9
1724353450000|2024-08-22 19:04:10|180259.4|180129.4|180261.1|180131.1|180261.2|180131.2|180257.3|180127.3|14
1724353460000|2024-08-22 19:04:20|180261|180131|180258.6|180128.6|180261|180131|180258.5|180128.5|9
1724353470000|2024-08-22 19:04:30|180258.7|180128.7|180258.2|180128.2|180260.6|180130.6|180258.2|180128.2|8
1724353480000|2024-08-22 19:04:40|180254.7|180124.7|180228.8|180138.8|180254.7|180141.1|180222|180123.4|16
1724353490000|2024-08-22 19:04:50|180229.9|180139.9|180246.8|180116.8|180250.5|180141.3|180229.9|180115.9|15
1724353500000|2024-08-22 19:05:00|180246.7|180116.7|180242.8|180112.8|180246.9|180116.9|180242.7|180112.7|10
1724353510000|2024-08-22 19:05:10|180241.1|180111.1|180237.5|180107.5|180241.1|180111.1|180235.4|180105.4|4
1724353520000|2024-08-22 19:05:20|180239|180109|180237.1|180107.1|180239|180109|180237.1|180107.1|2
1724353530000|2024-08-22 19:05:30|180235.9|180105.9|180238.9|180108.9|180240.8|180110.8|180235.9|180105.9|9
1724353540000|2024-08-22 19:05:40|180243.3|180113.3|180246.1|180116.1|180246.7|180116.7|180243.3|180113.3|6
1724353550000|2024-08-22 19:05:50|180245.8|180115.8|180243.6|180113.6|180245.8|180115.8|180243.5|180113.5|8
1724353560000|2024-08-22 19:06:00|180243.7|180113.7|180230.2|180100.2|180243.7|180113.7|180227.2|180097.2|15
1724353570000|2024-08-22 19:06:10|180230.1|180100.1|180234.1|180104.1|180234.1|180104.1|180230.1|180100.1|10
1724353580000|2024-08-22 19:06:20|180234.2|180104.2|180240.2|180110.2|180240.2|180110.2|180234.2|180104.2|10
1724353590000|2024-08-22 19:06:30|180238.1|180108.1|180238.6|180108.6|180240.1|180110.1|180237.7|180107.7|9
1724353600000|2024-08-22 19:06:40|180236.5|180106.5|180237.1|180107.1|180237.1|180107.1|180236.5|180106.5|2
1724353610000|2024-08-22 19:06:50|180236.7|180106.7|180237.4|180107.4|180239.5|180109.5|180236.7|180106.7|9
1724353620000|2024-08-22 19:07:00|180241.2|180111.2|180226.3|180136.3|180241.2|180136.3|180215.8|180108.9|8
1724353630000|2024-08-22 19:07:10|180225.9|180135.9|180225.9|180135.9|180225.9|180135.9|180225.9|180135.9|1
1724353640000|2024-08-22 19:07:20|180228.4|180138.4|180226.9|180136.9|180228.5|180138.5|180226.9|180136.9|4
1724353650000|2024-08-22 19:07:30|180226.7|180136.7|180227.9|180137.9|180227.9|180137.9|180226.7|180136.7|2
1724353660000|2024-08-22 19:07:40|180227.3|180137.3|180227.3|180137.3|180227.3|180137.3|180227.3|180137.3|1
1724353670000|2024-08-22 19:07:50|180225.9|180135.9|180225.7|180135.7|180225.9|180135.9|180225.7|180135.7|2
1724353680000|2024-08-22 19:08:00|180223.6|180133.6|180222.5|180132.5|180224.1|180134.1|180222.5|180132.5|10
1724353690000|2024-08-22 19:08:10|180222.6|180132.6|180224.5|180134.5|180224.6|180134.6|180222.6|180132.6|6
1724353700000|2024-08-22 19:08:20|180224.4|180134.4|180223.2|180133.2|180224.4|180134.4|180223.2|180133.2|4
1724353710000|2024-08-22 19:08:30|180220.4|180130.4|180220.4|180130.4|180220.4|180130.4|180220.4|180130.4|1
1724353720000|2024-08-22 19:08:40|180220.5|180130.5|180220.5|180130.5|180220.5|180130.5|180220.5|180130.5|1
1724353730000|2024-08-22 19:08:50|180224.3|180134.3|180276.8|180146.8|180286.8|180170.7|180224.3|180134.3|16
1724353740000|2024-08-22 19:09:00|180276.7|180146.7|180276.8|180146.8|180276.8|180146.8|180276.7|180146.7|2
1724353750000|2024-08-22 19:09:10|180276.9|180146.9|180277.1|180147.1|180277.1|180147.1|180276.9|180146.9|2
1724353760000|2024-08-22 19:09:20|180277.5|180147.5|180280.3|180190.3|180280.3|180190.3|180265.9|180146.7|14
1724353770000|2024-08-22 19:09:30|180276.9|180186.9|180281.1|180191.1|180281.4|180191.4|180276.9|180186.9|6
1724353780000|2024-08-22 19:09:40|180280.5|180190.5|180290.2|180200.2|180290.2|180200.2|180279.5|180189.5|11
1724353790000|2024-08-22 19:09:50|180290.7|180200.7|180293.8|180203.8|180293.8|180203.8|180290.1|180200.1|6
1724353800000|2024-08-22 19:10:00|180294|180204|180296.8|180206.8|180296.9|180206.9|180294|180204|5
1724353810000|2024-08-22 19:10:10|180298|180208|180297.4|180207.4|180307.4|180217.4|180295.6|180205.6|14
1724353820000|2024-08-22 19:10:20|180297.1|180207.1|180271.1|180181.1|180297.1|180207.1|180269.8|180179.8|13
1724353830000|2024-08-22 19:10:30|180270|180180|180263.3|180173.3|180270|180180|180263.3|180173.3|7
1724353840000|2024-08-22 19:10:40|180263.2|180173.2|180262.4|180172.4|180267.1|180177.1|180261.2|180171.2|15
1724353850000|2024-08-22 19:10:50|180262.5|180172.5|180263.7|180173.7|180263.7|180173.7|180262.5|180172.5|4
1724353860000|2024-08-22 19:11:00|180264.2|180174.2|180264|180174|180264.2|180174.2|180264|180174|2
1724353870000|2024-08-22 19:11:10|180262.5|180172.5|180259.7|180169.7|180263.5|180173.5|180259.7|180169.7|7
1724353880000|2024-08-22 19:11:20|180260.1|180170.1|180259.8|180169.8|180263.2|180173.2|180259.5|180169.5|11
1724353890000|2024-08-22 19:11:30|180259.6|180169.6|180257.8|180167.8|180259.6|180169.6|180257.8|180167.8|3
1724353900000|2024-08-22 19:11:40|180255.2|180165.2|180253.5|180163.5|180255.4|180165.4|180253.3|180163.3|7
1724353910000|2024-08-22 19:11:50|180253.6|180163.6|180253.5|180163.5|180253.6|180163.6|180253.5|180163.5|2
1724353920000|2024-08-22 19:12:00|180256|180166|180254.4|180164.4|180256.1|180166.1|180254.4|180164.4|8
1724353930000|2024-08-22 19:12:10|180254.3|180164.3|180255.9|180165.9|180255.9|180165.9|180253.4|180163.4|8
1724353940000|2024-08-22 19:12:20|180254.6|180164.6|180252|180162|180254.6|180164.6|180252|180162|6
1724353950000|2024-08-22 19:12:30|180252.1|180162.1|180253.6|180163.6|180253.6|180163.6|180252.1|180162.1|3
1724353960000|2024-08-22 19:12:40|180253.7|180163.7|180259.5|180169.5|180259.9|180169.9|180253.4|180163.4|7
1724353970000|2024-08-22 19:12:50|180259.7|180169.7|180264.4|180174.4|180264.4|180174.4|180259.7|180169.7|3
1724353980000|2024-08-22 19:13:00|180261|180171|180261|180171|180261.1|180171.1|180261|180171|3
1724353990000|2024-08-22 19:13:10|180258.1|180168.1|180254.9|180164.9|180258.1|180168.1|180254.9|180164.9|6
1724354000000|2024-08-22 19:13:20|180254.8|180164.8|180254.2|180164.2|180254.8|180164.8|180253.9|180163.9|4
1724354010000|2024-08-22 19:13:30|180252.4|180162.4|180253.2|180163.2|180253.2|180163.2|180250.8|180160.8|10
1724354020000|2024-08-22 19:13:40|180254.1|180164.1|180252.8|180162.8|180254.1|180164.1|180252.8|180162.8|4
1724354030000|2024-08-22 19:13:50|180252.3|180162.3|180243.4|180153.4|180252.7|180162.7|180238.7|180148.7|13
1724354040000|2024-08-22 19:14:00|180243.7|180153.7|180249.7|180159.7|180249.9|180159.9|180243.7|180153.7|5
1724354050000|2024-08-22 19:14:10|180249.2|180159.2|180252.4|180162.4|180252.4|180162.4|180249.2|180159.2|4
1724354060000|2024-08-22 19:14:20|180252.2|180162.2|180253|180163|180253.3|180163.3|180252.2|180162.2|5
1724354070000|2024-08-22 19:14:30|180253.4|180163.4|180250.7|180160.7|180253.6|180163.6|180250.6|180160.6|8
1724354080000|2024-08-22 19:14:40|180250.5|180160.5|180251.8|180161.8|180252.7|180162.7|180249.9|180159.9|6
1724354090000|2024-08-22 19:14:50|180250.4|180160.4|180250.8|180160.8|180250.8|180160.8|180250.4|180160.4|2
1724354100000|2024-08-22 19:15:00|180250.7|180160.7|180251|180161|180251.1|180161.1|180250.6|180160.6|5
1724354110000|2024-08-22 19:15:10|180248.4|180158.4|180245|180155|180248.4|180158.4|180245|180155|10
1724354120000|2024-08-22 19:15:20|180245.2|180155.2|180241.5|180151.5|180246.3|180156.3|180240.8|180150.8|8
1724354130000|2024-08-22 19:15:30|180241.4|180151.4|180246.9|180156.9|180247.1|180157.1|180240.4|180150.4|11
1724354140000|2024-08-22 19:15:40|180247.6|180157.6|180245.8|180155.8|180247.6|180157.6|180244.7|180154.7|18
1724354150000|2024-08-22 19:15:50|180245.7|180155.7|180241.1|180151.1|180247.5|180157.5|180241|180151|8
1724354160000|2024-08-22 19:16:00|180241.8|180151.8|180246.3|180156.3|180247.3|180157.3|180239.9|180149.9|13
1724354170000|2024-08-22 19:16:10|180246.4|180156.4|180241|180151|180247.3|180157.3|180240.3|180150.3|7
1724354180000|2024-08-22 19:16:20|180240.9|180150.9|180240.9|180150.9|180240.9|180150.9|180239.9|180149.9|7
1724354190000|2024-08-22 19:16:30|180244.8|180154.8|180249.6|180159.6|180249.6|180159.6|180244.8|180154.8|6
1724354200000|2024-08-22 19:16:40|180249.2|180159.2|180249.2|180159.2|180249.8|180159.8|180249.2|180159.2|3
1724354210000|2024-08-22 19:16:50|180249.8|180159.8|180244.9|180154.9|180249.8|180159.8|180244.9|180154.9|5
1724354220000|2024-08-22 19:17:00|180245.2|180155.2|180244.5|180154.5|180245.6|180155.6|180244.5|180154.5|15
1724354230000|2024-08-22 19:17:10|180244.7|180154.7|180247.4|180157.4|180247.5|180157.5|180244.7|180154.7|8
1724354240000|2024-08-22 19:17:20|180247.2|180157.2|180247.2|180157.2|180247.2|180157.2|180246.9|180156.9|5
1724354250000|2024-08-22 19:17:30|180249.4|180159.4|180247.3|180157.3|180250.3|180160.3|180247.2|180157.2|4
1724354260000|2024-08-22 19:17:40|180247.1|180157.1|180246.5|180156.5|180247.1|180157.1|180246.5|180156.5|3
1724354270000|2024-08-22 19:17:50|180245.7|180155.7|180245.9|180155.9|180247.2|180157.2|180245.6|180155.6|6
1724354280000|2024-08-22 19:18:00|180246.1|180156.1|180249.1|180159.1|180249.1|180159.1|180246.1|180156.1|5
1724354290000|2024-08-22 19:18:10|180248.9|180158.9|180247.9|180157.9|180248.9|180158.9|180247.9|180157.9|2
1724354300000|2024-08-22 19:18:20|180248.6|180158.6|180249.8|180159.8|180249.8|180159.8|180248.6|180158.6|3
1724354310000|2024-08-22 19:18:30|180249.6|180159.6|180246.6|180156.6|180249.6|180159.6|180246.2|180156.2|12
1724354320000|2024-08-22 19:18:40|180246.7|180156.7|180267.6|180177.6|180270.2|180180.2|180246.7|180156.7|15
1724354330000|2024-08-22 19:18:50|180265.2|180175.2|180250.7|180160.7|180266.4|180176.4|180250.7|180160.7|11
1724354340000|2024-08-22 19:19:00|180250.5|180160.5|180251.3|180161.3|180251.7|180161.7|180250.5|180160.5|5
1724354350000|2024-08-22 19:19:10|180250.7|180160.7|180258.9|180168.9|180258.9|180168.9|180250.7|180160.7|20
1724354360000|2024-08-22 19:19:20|180259.6|180169.6|180260.2|180170.2|180260.4|180170.4|180259.1|180169.1|7
1724354370000|2024-08-22 19:19:30|180260.1|180170.1|180260.1|180170.1|180260.2|180170.2|180260.1|180170.1|3
1724354380000|2024-08-22 19:19:40|180260.2|180170.2|180262.8|180172.8|180262.8|180172.8|180260.2|180170.2|6
1724354390000|2024-08-22 19:19:50|180261.9|180171.9|180267.6|180177.6|180267.7|180177.7|180261.9|180171.9|5
1724354400000|2024-08-22 19:20:00|180267.5|180177.5|180269.1|180179.1|180269.2|180179.2|180267.2|180177.2|4
1724354410000|2024-08-22 19:20:10|180272.4|180182.4|180323.3|180233.3|180336.1|180246.1|180272.4|180182.4|16
1724354420000|2024-08-22 19:20:20|180323.8|180233.8|180323.5|180233.5|180324.6|180234.6|180322.3|180232.3|14
1724354430000|2024-08-22 19:20:30|180324.3|180234.3|180345.2|180255.2|180345.7|180255.7|180324.3|180234.3|12
1724354440000|2024-08-22 19:20:40|180345.8|180255.8|180345.4|180255.4|180345.9|180255.9|180345.2|180255.2|10
1724354450000|2024-08-22 19:20:50|180344.8|180254.8|180347.3|180257.3|180348.1|180258.1|180344.8|180254.8|13
1724354460000|2024-08-22 19:21:00|180347.2|180257.2|180350.4|180260.4|180350.5|180260.5|180344.6|180254.6|20
1724354470000|2024-08-22 19:21:10|180350.5|180260.5|180353.4|180263.4|180355.2|180265.2|180350.5|180260.5|10
1724354480000|2024-08-22 19:21:20|180357.5|180267.5|180357.9|180267.9|180357.9|180267.9|180356.1|180266.1|8
1724354490000|2024-08-22 19:21:30|180358.7|180268.7|180363.6|180273.6|180363.6|180273.6|180358.6|180268.6|9
1724354500000|2024-08-22 19:21:40|180362.9|180272.9|180363.2|180273.2|180363.4|180273.4|180362.9|180272.9|3
1724354510000|2024-08-22 19:21:50|180361.9|180271.9|180361.1|180271.1|180361.9|180271.9|180361.1|180271.1|2
1724354520000|2024-08-22 19:22:00|180360.5|180270.5|180361.2|180271.2|180361.8|180271.8|180358.7|180268.7|17
1724354530000|2024-08-22 19:22:10|180361.4|180271.4|180361.8|180271.8|180361.8|180271.8|180361.2|180271.2|3
1724354540000|2024-08-22 19:22:20|180363.2|180273.2|180377.6|180287.6|180377.6|180287.6|180363.2|180273.2|13
1724354550000|2024-08-22 19:22:30|180377.5|180287.5|180375.2|180285.2|180377.5|180287.5|180372.7|180282.7|8
1724354560000|2024-08-22 19:22:40|180372.9|180282.9|180375.5|180285.5|180375.6|180285.6|180372.9|180282.9|6
1724354570000|2024-08-22 19:22:50|180375.8|180285.8|180390.5|180300.5|180390.6|180300.6|180375.2|180285.2|13
1724354580000|2024-08-22 19:23:00|180390.4|180300.4|180387.8|180297.8|180390.6|180300.6|180387.8|180297.8|7
1724354590000|2024-08-22 19:23:10|180386.6|180296.6|180386.6|180296.6|180386.6|180296.6|180386.6|180296.6|1
1724354610000|2024-08-22 19:23:30|180388.4|180298.4|180424.6|180334.6|180427.9|180337.9|180388.4|180298.4|25
1724354620000|2024-08-22 19:23:40|180425.4|180335.4|180421.6|180331.6|180425.7|180335.7|180415.2|180325.2|21
1724354630000|2024-08-22 19:23:50|180421.9|180331.9|180421.5|180331.5|180421.9|180331.9|180419.8|180329.8|10
1724354640000|2024-08-22 19:24:00|180420.9|180330.9|180420.9|180330.9|180421.4|180331.4|180420.7|180330.7|8
1724354650000|2024-08-22 19:24:10|180421.3|180331.3|180421|180331|180421.3|180331.3|180421|180331|4
1724354660000|2024-08-22 19:24:20|180420.9|180330.9|180421.4|180331.4|180422.2|180332.2|180420.9|180330.9|6
1724354670000|2024-08-22 19:24:30|180421.2|180331.2|180422.7|180332.7|180423.8|180333.8|180414.8|180324.8|11
1724354680000|2024-08-22 19:24:40|180421.2|180331.2|180421.4|180331.4|180421.4|180331.4|180421.2|180331.2|3
1724354690000|2024-08-22 19:24:50|180420.4|180330.4|180417.5|180327.5|180420.4|180330.4|180413.8|180323.8|13
1724354700000|2024-08-22 19:25:00|180417|180327|180422.8|180332.8|180425.8|180335.8|180417|180327|11
1724354710000|2024-08-22 19:25:10|180422|180332|180417.5|180327.5|180422|180332|180415.6|180325.6|12
1724354720000|2024-08-22 19:25:20|180417.7|180327.7|180406.4|180316.4|180418.4|180328.4|180406.4|180316.4|16
1724354730000|2024-08-22 19:25:30|180406.3|180316.3|180403.2|180313.2|180406.3|180316.3|180403.2|180313.2|8
1724354740000|2024-08-22 19:25:40|180403.3|180313.3|180392.4|180302.4|180403.3|180313.3|180392.4|180302.4|10
1724354750000|2024-08-22 19:25:50|180393.7|180303.7|180377.4|180287.4|180393.7|180303.7|180375.5|180285.5|15
1724354760000|2024-08-22 19:26:00|180377.5|180287.5|180376.9|180286.9|180378.3|180288.3|180376.8|180286.8|6
1724354770000|2024-08-22 19:26:10|180377|180287|180376.9|180286.9|180380|180290|180376.9|180286.9|11
1724354780000|2024-08-22 19:26:20|180376.7|180286.7|180372.3|180282.3|180376.7|180286.7|180372.1|180282.1|8
1724354790000|2024-08-22 19:26:30|180373.4|180283.4|180373.6|180283.6|180373.6|180283.6|180373.4|180283.4|2
1724354810000|2024-08-22 19:26:50|180374.9|180284.9|180375.3|180285.3|180375.3|180285.3|180374.9|180284.9|3
1724354820000|2024-08-22 19:27:00|180375.7|180285.7|180376.4|180286.4|180376.6|180286.6|180375.7|180285.7|6
1724354830000|2024-08-22 19:27:10|180376.5|180286.5|180376.4|180286.4|180376.5|180286.5|180376.4|180286.4|2
1724354840000|2024-08-22 19:27:20|180369.9|180279.9|180373.5|180283.5|180374.3|180284.3|180369.9|180279.9|6
1724354850000|2024-08-22 19:27:30|180373.7|180283.7|180370.1|180280.1|180375.7|180285.7|180370.1|180280.1|7
1724354860000|2024-08-22 19:27:40|180372.2|180282.2|180375.8|180285.8|180378.1|180288.1|180372.2|180282.2|7
1724354870000|2024-08-22 19:27:50|180376|180286|180375.9|180285.9|180376|180286|180375.6|180285.6|4
1724354880000|2024-08-22 19:28:00|180375.8|180285.8|180375.9|180285.9|180375.9|180285.9|180375.7|180285.7|3
1724354890000|2024-08-22 19:28:10|180376|180286|180371.9|180281.9|180377.9|180287.9|180371.9|180281.9|8
1724354920000|2024-08-22 19:28:40|180377.7|180287.7|180377.7|180287.7|180377.7|180287.7|180377.7|180287.7|1
1724354930000|2024-08-22 19:28:50|180377.6|180287.6|180374.5|180284.5|180377.6|180287.6|180374.2|180284.2|9
1724354940000|2024-08-22 19:29:00|180374.3|180284.3|180374.4|180284.4|180374.4|180284.4|180374.3|180284.3|2
1724354950000|2024-08-22 19:29:10|180374.5|180284.5|180373.2|180283.2|180374.5|180284.5|180373.2|180283.2|2
1724354960000|2024-08-22 19:29:20|180373.3|180283.3|180373.3|180283.3|180373.3|180283.3|180373.3|180283.3|1
1724354970000|2024-08-22 19:29:30|180374.8|180284.8|180358.6|180268.6|180374.8|180284.8|180357.8|180267.8|9
1724354980000|2024-08-22 19:29:40|180359.7|180269.7|180361.7|180271.7|180361.7|180271.7|180359.7|180269.7|4
1724354990000|2024-08-22 19:29:50|180361|180271|180361.5|180271.5|180368.6|180278.6|180361|180271|10
1724355000000|2024-08-22 19:30:00|180361.4|180271.4|180351.3|180261.3|180365.2|180275.2|180351.3|180261.3|5
1724355010000|2024-08-22 19:30:10|180349.8|180259.8|180354.4|180264.4|180354.7|180264.7|180349.8|180259.8|5
1724355020000|2024-08-22 19:30:20|180355|180265|180355.8|180265.8|180358.7|180268.7|180354.9|180264.9|13
1724355030000|2024-08-22 19:30:30|180361.5|180271.5|180368.5|180278.5|180368.5|180278.5|180361.5|180271.5|8
1724355040000|2024-08-22 19:30:40|180368.8|180278.8|180369.7|180279.7|180369.7|180279.7|180368.4|180278.4|4
1724355050000|2024-08-22 19:30:50|180370.9|180280.9|180370.9|180280.9|180370.9|180280.9|180370.9|180280.9|1
1724355060000|2024-08-22 19:31:00|180370.7|180280.7|180368.9|180278.9|180371.8|180281.8|180364.8|180274.8|9
1724355070000|2024-08-22 19:31:10|180364.8|180274.8|180369.8|180279.8|180371.8|180281.8|180364.8|180274.8|8
1724355080000|2024-08-22 19:31:20|180365.6|180275.6|180366|180276|180367.6|180277.6|180365.5|180275.5|8
1724355090000|2024-08-22 19:31:30|180367.1|180277.1|180364.1|180274.1|180367.1|180277.1|180363.8|180273.8|8
1724355100000|2024-08-22 19:31:40|180362.1|180272.1|180364.2|180274.2|180365.1|180275.1|180361.8|180271.8|10
1724355110000|2024-08-22 19:31:50|180364.3|180274.3|180372.5|180282.5|180372.5|180282.5|180364.3|180274.3|9
1724355120000|2024-08-22 19:32:00|180369.5|180279.5|180368.8|180278.8|180372.7|180282.7|180365.4|180275.4|8
1724355130000|2024-08-22 19:32:10|180365.7|180275.7|180370.6|180280.6|180370.6|180280.6|180365.7|180275.7|4
1724355140000|2024-08-22 19:32:20|180367.2|180277.2|180367.8|180277.8|180367.8|180277.8|180367.2|180277.2|2
1724355150000|2024-08-22 19:32:30|180367.1|180277.1|180367.9|180277.9|180367.9|180277.9|180365.5|180275.5|15
1724355160000|2024-08-22 19:32:40|180368.2|180278.2|180365.7|180275.7|180368.2|180278.2|180365.7|180275.7|6
1724355170000|2024-08-22 19:32:50|180365.8|180275.8|180366.7|180276.7|180370.8|180280.8|180363.5|180273.5|8
1724355180000|2024-08-22 19:33:00|180372.3|180282.3|180375.9|180285.9|180375.9|180285.9|180372|180282|6
1724355190000|2024-08-22 19:33:10|180376.3|180286.3|180357.9|180267.9|180376.3|180286.3|180357.1|180267.1|12
1724355200000|2024-08-22 19:33:20|180357.7|180267.7|180359.9|180269.9|180359.9|180269.9|180357.1|180267.1|5
1724355210000|2024-08-22 19:33:30|180361.3|180271.3|180363.6|180273.6|180366.3|180276.3|180361.3|180271.3|11
1724355220000|2024-08-22 19:33:40|180363.5|180273.5|180360.8|180270.8|180363.5|180273.5|180360.5|180270.5|8
1724355230000|2024-08-22 19:33:50|180360.7|180270.7|180360.4|180270.4|180362.9|180272.9|180360.4|180270.4|6
1724355240000|2024-08-22 19:34:00|180360.3|180270.3|180360.8|180270.8|180361.1|180271.1|180359|180269|11
1724355250000|2024-08-22 19:34:10|180360.9|180270.9|180360.9|180270.9|180360.9|180270.9|180360.9|180270.9|1
1724355260000|2024-08-22 19:34:20|180360.8|180270.8|180359.6|180269.6|180360.8|180270.8|180359.6|180269.6|5
1724355270000|2024-08-22 19:34:30|180360.1|180270.1|180368.4|180278.4|180368.4|180278.4|180360.1|180270.1|8
1724355280000|2024-08-22 19:34:40|180368.5|180278.5|180366.4|180276.4|180368.5|180278.5|180363.2|180273.2|4
1724355290000|2024-08-22 19:34:50|180366.6|180276.6|180370.9|180280.9|180370.9|180280.9|180366.6|180276.6|3
1724355300000|2024-08-22 19:35:00|180372.5|180282.5|180371.8|180281.8|180372.6|180282.6|180368.8|180278.8|6
1724355310000|2024-08-22 19:35:10|180372.4|180282.4|180368.3|180278.3|180372.4|180282.4|180368.2|180278.2|4
1724355320000|2024-08-22 19:35:20|180368.2|180278.2|180368.6|180278.6|180368.9|180278.9|180366.5|180276.5|13
1724355330000|2024-08-22 19:35:30|180361.9|180271.9|180368.1|180278.1|180368.1|180278.1|180361.8|180271.8|7
1724355340000|2024-08-22 19:35:40|180370.2|180280.2|180370.2|180280.2|180370.2|180280.2|180370.2|180280.2|1
1724355350000|2024-08-22 19:35:50|180369.2|180279.2|180380.6|180290.6|180381.4|180291.4|180369.2|180279.2|4
1724355360000|2024-08-22 19:36:00|180381.3|180291.3|180381.4|180291.4|180381.4|180291.4|180381.3|180291.3|2
1724355370000|2024-08-22 19:36:10|180382.1|180292.1|180384.3|180294.3|180384.3|180294.3|180381.5|180291.5|14
1724355380000|2024-08-22 19:36:20|180385.3|180295.3|180389.1|180299.1|180389.1|180299.1|180384.5|180294.5|12
1724355390000|2024-08-22 19:36:30|180385.8|180295.8|180386.5|180296.5|180387.5|180297.5|180385.8|180295.8|5
1724355400000|2024-08-22 19:36:40|180386.4|180296.4|180385|180295|180387.9|180297.9|180385|180295|3
1724355410000|2024-08-22 19:36:50|180383.5|180293.5|180380.4|180290.4|180383.5|180293.5|180380.4|180290.4|7
1724355420000|2024-08-22 19:37:00|180380.6|180290.6|180380.8|180290.8|180380.8|180290.8|180380.6|180290.6|3
1724355430000|2024-08-22 19:37:10|180375.6|180285.6|180374.5|180284.5|180375.6|180285.6|180373.8|180283.8|10
1724355440000|2024-08-22 19:37:20|180373.4|180283.4|180373.7|180283.7|180373.7|180283.7|180373.4|180283.4|4
1724355450000|2024-08-22 19:37:30|180373.8|180283.8|180373.3|180283.3|180373.8|180283.8|180373.3|180283.3|4
1724355460000|2024-08-22 19:37:40|180373.5|180283.5|180372.6|180282.6|180373.9|180283.9|180372.6|180282.6|6
1724355480000|2024-08-22 19:38:00|180376.2|180286.2|180372.7|180282.7|180376.2|180286.2|180372.5|180282.5|5
1724355490000|2024-08-22 19:38:10|180372.9|180282.9|180373|180283|180373|180283|180372.9|180282.9|2
1724355510000|2024-08-22 19:38:30|180372.9|180282.9|180371.3|180281.3|180373.2|180283.2|180371.1|180281.1|8
1724355520000|2024-08-22 19:38:40|180375.2|180285.2|180375.1|180285.1|180375.2|180285.2|180375.1|180285.1|2
1724355530000|2024-08-22 19:38:50|180375.4|180285.4|180375.6|180285.6|180375.6|180285.6|180375.4|180285.4|2
1724355540000|2024-08-22 19:39:00|180372.7|180282.7|180370.1|180280.1|180372.7|180282.7|180369.9|180279.9|6
1724355550000|2024-08-22 19:39:10|180370.3|180280.3|180372.1|180282.1|180372.1|180282.1|180370.3|180280.3|7
1724355560000|2024-08-22 19:39:20|180372.2|180282.2|180372.8|180282.8|180372.8|180282.8|180372.1|180282.1|7
1724355570000|2024-08-22 19:39:30|180372.6|180282.6|180376.7|180286.7|180379.4|180289.4|180372.6|180282.6|4
1724355580000|2024-08-22 19:39:40|180380.1|180290.1|180374.9|180284.9|180380.1|180290.1|180372.1|180282.1|4
1724355590000|2024-08-22 19:39:50|180372.4|180282.4|180372.4|180282.4|180372.4|180282.4|180372.4|180282.4|1
1724355600000|2024-08-22 19:40:00|180372.5|180282.5|180372.8|180282.8|180373|180283|180372.5|180282.5|4
1724355610000|2024-08-22 19:40:10|180373.1|180283.1|180373.2|180283.2|180373.2|180283.2|180373.1|180283.1|2
1724355620000|2024-08-22 19:40:20|180373.1|180283.1|180373.2|180283.2|180373.2|180283.2|180373.1|180283.1|2
1724355630000|2024-08-22 19:40:30|180376|180286|180376.2|180286.2|180376.2|180286.2|180376|180286|3
1724355640000|2024-08-22 19:40:40|180378.4|180288.4|180374.4|180284.4|180378.4|180288.4|180374.4|180284.4|3
1724355650000|2024-08-22 19:40:50|180371.2|180281.2|180372.6|180282.6|180372.8|180282.8|180371.2|180281.2|7
1724355660000|2024-08-22 19:41:00|180372.7|180282.7|180372.8|180282.8|180372.8|180282.8|180372.7|180282.7|2
1724355670000|2024-08-22 19:41:10|180372.9|180282.9|180372.9|180282.9|180372.9|180282.9|180372.9|180282.9|1
1724355680000|2024-08-22 19:41:20|180375.8|180285.8|180375.8|180285.8|180375.8|180285.8|180375.8|180285.8|1
1724355690000|2024-08-22 19:41:30|180380.1|180290.1|180376|180286|180380.1|180290.1|180375.8|180285.8|3
1724355700000|2024-08-22 19:41:40|180380.2|180290.2|180373.5|180283.5|180380.4|180290.4|180373.5|180283.5|3
1724355710000|2024-08-22 19:41:50|180373.6|180283.6|180372.3|180282.3|180373.6|180283.6|180372.1|180282.1|8
1724355720000|2024-08-22 19:42:00|180372.2|180282.2|180372.7|180282.7|180372.7|180282.7|180372.2|180282.2|4
1724355730000|2024-08-22 19:42:10|180372.6|180282.6|180372.6|180282.6|180372.6|180282.6|180372.6|180282.6|1
1724355740000|2024-08-22 19:42:20|180375.7|180285.7|180378.6|180288.6|180378.6|180288.6|180375.6|180285.6|4
1724355750000|2024-08-22 19:42:30|180379.3|180289.3|180378.7|180288.7|180379.3|180289.3|180378.7|180288.7|2
1724355760000|2024-08-22 19:42:40|180378.4|180288.4|180377.3|180287.3|180378.4|180288.4|180376.2|180286.2|3
1724355770000|2024-08-22 19:42:50|180377.1|180287.1|180376.5|180286.5|180377.6|180287.6|180376.2|180286.2|7
1724355780000|2024-08-22 19:43:00|180376.6|180286.6|180373.9|180283.9|180376.6|180286.6|180372.7|180282.7|7
1724355790000|2024-08-22 19:43:10|180373.8|180283.8|180376|180286|180376|180286|180372.1|180282.1|6
1724355800000|2024-08-22 19:43:20|180377.6|180287.6|180376.7|180286.7|180377.6|180287.6|180376.7|180286.7|2
1724355810000|2024-08-22 19:43:30|180377.5|180287.5|180372.3|180282.3|180377.5|180287.5|180372.3|180282.3|3
1724355820000|2024-08-22 19:43:40|180374.6|180284.6|180374.7|180284.7|180374.7|180284.7|180374.6|180284.6|2
1724355830000|2024-08-22 19:43:50|180375.4|180285.4|180374.9|180284.9|180375.4|180285.4|180374.9|180284.9|4
1724355840000|2024-08-22 19:44:00|180374.5|180284.5|180374.8|180284.8|180374.8|180284.8|180374.5|180284.5|3
1724355850000|2024-08-22 19:44:10|180377.9|180287.9|180375.6|180285.6|180377.9|180287.9|180375.6|180285.6|2
1724355860000|2024-08-22 19:44:20|180375.5|180285.5|180375.1|180285.1|180378.8|180288.8|180375.1|180285.1|5
1724355870000|2024-08-22 19:44:30|180375.2|180285.2|180374.5|180284.5|180378.8|180288.8|180373.8|180283.8|9
1724355880000|2024-08-22 19:44:40|180372.5|180282.5|180374|180284|180374|180284|180371.7|180281.7|4
1724355890000|2024-08-22 19:44:50|180374.1|180284.1|180372.9|180282.9|180374.1|180284.1|180372.6|180282.6|7
1724355900000|2024-08-22 19:45:00|180373|180283|180372.5|180282.5|180373.1|180283.1|180372.5|180282.5|6
1724355910000|2024-08-22 19:45:10|180372.4|180282.4|180365.6|180275.6|180372.4|180282.4|180365.6|180275.6|3
1724355920000|2024-08-22 19:45:20|180361.8|180271.8|180359.5|180269.5|180363.4|180273.4|180356.3|180266.3|11
1724355930000|2024-08-22 19:45:30|180359.6|180269.6|180360.2|180270.2|180360.2|180270.2|180359.6|180269.6|4
1724355940000|2024-08-22 19:45:40|180361.5|180271.5|180361.7|180271.7|180362.3|180272.3|180361.5|180271.5|4
1724355950000|2024-08-22 19:45:50|180361.9|180271.9|180363.6|180273.6|180369.3|180279.3|180361.9|180271.9|5
1724355960000|2024-08-22 19:46:00|180364.1|180274.1|180366.3|180276.3|180366.3|180276.3|180364.1|180274.1|3
1724355970000|2024-08-22 19:46:10|180361.2|180271.2|180362.7|180272.7|180362.7|180272.7|180361.2|180271.2|3
1724355980000|2024-08-22 19:46:20|180363.4|180273.4|180362.3|180272.3|180363.4|180273.4|180361.8|180271.8|5
1724355990000|2024-08-22 19:46:30|180362.4|180272.4|180362.6|180272.6|180362.6|180272.6|180362.4|180272.4|3
1724356000000|2024-08-22 19:46:40|180362.7|180272.7|180365.4|180275.4|180365.4|180275.4|180362.7|180272.7|3
1724356010000|2024-08-22 19:46:50|180365.6|180275.6|180365.7|180275.7|180365.7|180275.7|180365.6|180275.6|2
1724356020000|2024-08-22 19:47:00|180369.3|180279.3|180362.4|180272.4|180369.3|180279.3|180362.4|180272.4|6
1724356030000|2024-08-22 19:47:10|180363|180273|180362.3|180272.3|180363.1|180273.1|180362.3|180272.3|3
1724356040000|2024-08-22 19:47:20|180362.4|180272.4|180362.3|180272.3|180362.4|180272.4|180362.3|180272.3|2
1724356050000|2024-08-22 19:47:30|180363|180273|180349|180259|180363|180273|180349|180259|7
1724356060000|2024-08-22 19:47:40|180347.9|180257.9|180343.5|180253.5|180347.9|180257.9|180343.4|180253.4|7
1724356080000|2024-08-22 19:48:00|180343|180253|180339|180249|180343|180253|180337.6|180247.6|11
1724356090000|2024-08-22 19:48:10|180338.9|180248.9|180341.6|180251.6|180341.6|180251.6|180338.7|180248.7|3
1724356100000|2024-08-22 19:48:20|180338.7|180248.7|180339.7|180249.7|180339.7|180249.7|180338.7|180248.7|4
1724356110000|2024-08-22 19:48:30|180338.2|180248.2|180336|180246|180338.2|180248.2|180334.4|180244.4|6
1724356120000|2024-08-22 19:48:40|180335.2|180245.2|180329|180239|180335.2|180245.2|180328.9|180238.9|7
1724356130000|2024-08-22 19:48:50|180329.7|180239.7|180329.8|180239.8|180331.7|180241.7|180329.7|180239.7|9
1724356140000|2024-08-22 19:49:00|180329.9|180239.9|180336.2|180246.2|180336.5|180246.5|180329.9|180239.9|7
1724356150000|2024-08-22 19:49:10|180336.1|180246.1|180336|180246|180336.2|180246.2|180336|180246|3
1724356160000|2024-08-22 19:49:20|180339.4|180249.4|180331.8|180241.8|180339.4|180249.4|180331.8|180241.8|7
1724356170000|2024-08-22 19:49:30|180329.4|180239.4|180333.3|180243.3|180333.3|180243.3|180329.4|180239.4|10
1724356180000|2024-08-22 19:49:40|180332.6|180242.6|180326.3|180236.3|180332.6|180242.6|180324.3|180234.3|13
1724356190000|2024-08-22 19:49:50|180326.4|180236.4|180319.4|180229.4|180326.4|180236.4|180319.4|180229.4|8
1724356200000|2024-08-22 19:50:00|180315.9|180225.9|180262.4|180172.4|180315.9|180225.9|180261.2|180171.2|17
1724356210000|2024-08-22 19:50:10|180261|180171|180244.8|180154.8|180262.8|180172.8|180241.4|180151.4|18
1724356220000|2024-08-22 19:50:20|180246.3|180156.3|180252.1|180162.1|180252.5|180162.5|180245.6|180155.6|5
1724356230000|2024-08-22 19:50:30|180252.8|180162.8|180255.5|180165.5|180256|180166|180252.7|180162.7|8
1724356240000|2024-08-22 19:50:40|180255.6|180165.6|180259.5|180169.5|180259.5|180169.5|180255.6|180165.6|11
1724356250000|2024-08-22 19:50:50|180259.4|180169.4|180251.4|180161.4|180259.5|180169.5|180251.4|180161.4|9
1724356260000|2024-08-22 19:51:00|180252.7|180162.7|180263.5|180173.5|180263.7|180173.7|180252.7|180162.7|11
1724356270000|2024-08-22 19:51:10|180264|180174|180270.4|180180.4|180270.4|180180.4|180264|180174|10
1724356280000|2024-08-22 19:51:20|180271.5|180181.5|180286|180196|180286|180196|180271.5|180181.5|10
1724356290000|2024-08-22 19:51:30|180285.9|180195.9|180287.1|180197.1|180287.1|180197.1|180285.9|180195.9|8
1724356300000|2024-08-22 19:51:40|180288.2|180198.2|180287.8|180197.8|180289|180199|180286.5|180196.5|5
1724356310000|2024-08-22 19:51:50|180289|180199|180289.3|180199.3|180289.3|180199.3|180288.9|180198.9|5
1724356320000|2024-08-22 19:52:00|180289.4|180199.4|180292.3|180202.3|180292.3|180202.3|180289.4|180199.4|7
1724356330000|2024-08-22 19:52:10|180292.4|180202.4|180290|180200|180292.4|180202.4|180289.6|180199.6|8
1724356340000|2024-08-22 19:52:20|180289.9|180199.9|180290|180200|180290|180200|180289.9|180199.9|2
1724356350000|2024-08-22 19:52:30|180287.1|180197.1|180295.6|180205.6|180295.6|180205.6|180287.1|180197.1|12
1724356360000|2024-08-22 19:52:40|180296.9|180206.9|180298.5|180208.5|180298.5|180208.5|180296.9|180206.9|4
1724356370000|2024-08-22 19:52:50|180298.6|180208.6|180299.4|180209.4|180299.4|180209.4|180298.5|180208.5|4
1724356380000|2024-08-22 19:53:00|180299.2|180209.2|180299.7|180209.7|180299.7|180209.7|180298|180208|7
1724356390000|2024-08-22 19:53:10|180299.6|180209.6|180302.1|180212.1|180316.5|180226.5|180291.4|180201.4|18
1724356400000|2024-08-22 19:53:20|180303.6|180213.6|180305.2|180215.2|180305.2|180215.2|180303.6|180213.6|5
1724356410000|2024-08-22 19:53:30|180305.1|180215.1|180305|180215|180305.1|180215.1|180305|180215|2
1724356420000|2024-08-22 19:53:40|180305.9|180215.9|180303.8|180213.8|180308.6|180218.6|180303.8|180213.8|11
1724356430000|2024-08-22 19:53:50|180306.7|180216.7|180307.6|180217.6|180307.6|180217.6|180306.7|180216.7|7
1724356440000|2024-08-22 19:54:00|180306.7|180216.7|180307.3|180217.3|180307.3|180217.3|180303.2|180213.2|10
1724356450000|2024-08-22 19:54:10|180308.3|180218.3|180308.5|180218.5|180309.1|180219.1|180308|180218|6
1724356460000|2024-08-22 19:54:20|180308.4|180218.4|180306.3|180216.3|180308.4|180218.4|180306.3|180216.3|2
1724356470000|2024-08-22 19:54:30|180306.4|180216.4|180298.7|180208.7|180308.1|180218.1|180298.7|180208.7|11
1724356480000|2024-08-22 19:54:40|180299.6|180209.6|180298.3|180208.3|180299.6|180209.6|180297.8|180207.8|9
1724356490000|2024-08-22 19:54:50|180298.2|180208.2|180298.4|180208.4|180298.4|180208.4|180298.2|180208.2|2
1724356500000|2024-08-22 19:55:00|180299.5|180209.5|180304.4|180214.4|180306.2|180216.2|180299|180209|8
1724356510000|2024-08-22 19:55:10|180302.2|180212.2|180303.9|180213.9|180304.4|180214.4|180302.2|180212.2|3
1724356520000|2024-08-22 19:55:20|180303.8|180213.8|180303.8|180213.8|180303.8|180213.8|180303.8|180213.8|1
1724356530000|2024-08-22 19:55:30|180302.2|180212.2|180299.8|180209.8|180302.2|180212.2|180299.8|180209.8|4
1724356540000|2024-08-22 19:55:40|180302|180212|180300.3|180210.3|180302|180212|180299.6|180209.6|10
1724356550000|2024-08-22 19:55:50|180300.2|180210.2|180300.3|180210.3|180301.5|180211.5|180300.2|180210.2|5
1724356560000|2024-08-22 19:56:00|180300.4|180210.4|180304.4|180214.4|180304.4|180214.4|180300.3|180210.3|3
1724356570000|2024-08-22 19:56:10|180304.3|180214.3|180300.4|180210.4|180304.3|180214.3|180298.4|180208.4|4
1724356580000|2024-08-22 19:56:20|180300.3|180210.3|180308.9|180218.9|180309.2|180219.2|180300.2|180210.2|11
1724356590000|2024-08-22 19:56:30|180309|180219|180309.6|180219.6|180309.9|180219.9|180308.9|180218.9|5
1724356600000|2024-08-22 19:56:40|180309.2|180219.2|180311.4|180221.4|180311.8|180221.8|180309.2|180219.2|8
1724356610000|2024-08-22 19:56:50|180311.3|180221.3|180382.3|180292.3|180382.3|180292.3|180311.3|180221.3|17
1724356620000|2024-08-22 19:57:00|180386|180296|180401.4|180311.4|180401.9|180311.9|180374.2|180284.2|29
1724356630000|2024-08-22 19:57:10|180402.9|180312.9|180421.2|180331.2|180422.7|180332.7|180397.3|180307.3|26
1724356640000|2024-08-22 19:57:20|180422.4|180332.4|180433.2|180343.2|180445.1|180355.1|180422.4|180332.4|31
1724356650000|2024-08-22 19:57:30|180432.2|180342.2|180433.8|180343.8|180437.1|180347.1|180422.9|180332.9|16
1724356660000|2024-08-22 19:57:40|180429.3|180339.3|180427.4|180337.4|180429.5|180339.5|180426.3|180336.3|9
1724356670000|2024-08-22 19:57:50|180426.3|180336.3|180432.2|180342.2|180432.2|180342.2|180422.7|180332.7|11
1724356680000|2024-08-22 19:58:00|180431.9|180341.9|180432.5|180342.5|180434.7|180344.7|180428.5|180338.5|33
1724356690000|2024-08-22 19:58:10|180432.8|180342.8|180402|180312|180432.8|180342.8|180401.4|180311.4|22
1724356700000|2024-08-22 19:58:20|180401.6|180311.6|180400.9|180310.9|180402.2|180312.2|180400.6|180310.6|10
1724356710000|2024-08-22 19:58:30|180400.7|180310.7|180417.3|180327.3|180419.1|180329.1|180400.2|180310.2|15
1724356720000|2024-08-22 19:58:40|180416.8|180326.8|180414.8|180324.8|180417.1|180327.1|180414.8|180324.8|7
1724356730000|2024-08-22 19:58:50|180420.9|180330.9|180419.6|180329.6|180420.9|180330.9|180418|180328|5
1724356740000|2024-08-22 19:59:00|180418.6|180328.6|180424.7|180334.7|180425.2|180335.2|180418.6|180328.6|31
1724356750000|2024-08-22 19:59:10|180422.2|180332.2|180426.2|180336.2|180437.5|180347.5|180422.2|180332.2|13
1724356760000|2024-08-22 19:59:20|180426.3|180336.3|180426.3|180336.3|180426.3|180336.3|180425.8|180335.8|3
1724356770000|2024-08-22 19:59:30|180420.4|180330.4|180394.7|180264.7|180420.4|180330.4|180394.7|180264.7|9
1724356780000|2024-08-22 19:59:40|180401.3|180271.3|180391.2|180261.2|180401.3|180271.3|180391.2|180261.2|11
1724356790000|2024-08-22 19:59:50|180390.1|180260.1|180378.8|180248.8|180390.1|180260.1|180378.8|180248.8|7
1724356800000|2024-08-22 20:00:00|180373|180243|180379.6|180249.6|180384.5|180267.1|180342.7|180243|14
1724356810000|2024-08-22 20:00:10|180380.2|180250.2|180386|180256|180386|180256|180380.2|180250.2|7
1724356820000|2024-08-22 20:00:20|180386.1|180256.1|180385.2|180255.2|180386.1|180256.1|180384.6|180254.6|5
1724356830000|2024-08-22 20:00:30|180385.9|180255.9|180389.4|180259.4|180389.5|180259.5|180385.5|180255.5|10
1724356840000|2024-08-22 20:00:40|180389.6|180259.6|180380.2|180290.2|180389.6|180290.3|180380.2|180259.6|4
1724356850000|2024-08-22 20:00:50|180379.7|180289.7|180372.5|180282.5|180380.2|180290.2|180371|180281|10
1724356860000|2024-08-22 20:01:00|180380.9|180290.9|180389|180259|180389|180291|180379.3|180258.5|6
1724356870000|2024-08-22 20:01:10|180389.3|180259.3|180389.5|180259.5|180389.5|180259.5|180389.1|180259.1|3
1724356890000|2024-08-22 20:01:30|180393.3|180263.3|180400.7|180270.7|180400.7|180270.7|180393.3|180263.3|2
1724356900000|2024-08-22 20:01:40|180393.3|180263.3|180400.7|180270.7|180400.7|180270.7|180393.3|180263.3|2
1724356910000|2024-08-22 20:01:50|180393.3|180263.3|180400.7|180270.7|180400.7|180270.7|180393.3|180263.3|2
1724356920000|2024-08-22 20:02:00|180389.3|180259.3|180393.5|180263.5|180393.5|180263.5|180389.3|180259.3|4
1724356930000|2024-08-22 20:02:10|180389|180259|180389.2|180259.2|180389.2|180259.2|180388.8|180258.8|5
1724356940000|2024-08-22 20:02:20|180382.1|180252.1|180389.2|180259.2|180389.2|180259.2|180382.1|180252.1|2
1724356950000|2024-08-22 20:02:30|180400.4|180270.4|180400.4|180270.4|180400.4|180270.4|180400.4|180270.4|1
1724356970000|2024-08-22 20:02:50|180393.2|180263.2|180384.2|180254.2|180393.2|180263.2|180384.2|180254.2|2
1724356980000|2024-08-22 20:03:00|180387.9|180257.9|180388|180258|180388|180258|180387.9|180257.9|2
1724356990000|2024-08-22 20:03:10|180386.4|180256.4|180383.6|180253.6|180386.4|180256.4|180383.6|180253.6|2
1724357000000|2024-08-22 20:03:20|180386.4|180256.4|180355.2|180265.2|180386.4|180265.2|180355.2|180250.7|4
1724357010000|2024-08-22 20:03:30|180363.6|180273.6|180366.1|180276.1|180366.1|180276.1|180359.3|180269.3|3
1724357030000|2024-08-22 20:03:50|180361.9|180271.9|180358|180268|180366.1|180276.1|180353.4|180263.4|7
1724357040000|2024-08-22 20:04:00|180355.1|180265.1|180355.1|180265.1|180358|180268|180355.1|180265.1|3
1724357050000|2024-08-22 20:04:10|180358|180268|180358|180268|180358|180268|180355.1|180265.1|3
1724357060000|2024-08-22 20:04:20|180360.7|180270.7|180363.6|180273.6|180363.6|180273.6|180351.1|180261.1|4
1724357100000|2024-08-22 20:05:00|180370.7|180280.7|180363.6|180273.6|180370.7|180280.7|180363.6|180273.6|3
1724357110000|2024-08-22 20:05:10|180366|180276|180363.6|180273.6|180366|180276|180363.6|180273.6|2
1724357140000|2024-08-22 20:05:40|180366.1|180276.1|180366.1|180276.1|180366.1|180276.1|180359.1|180269.1|4
1724357160000|2024-08-22 20:06:00|180363.6|180273.6|180359.9|180269.9|180363.6|180273.6|180359.9|180269.9|2
1724357170000|2024-08-22 20:06:10|180366.1|180276.1|180366.1|180276.1|180366.1|180276.1|180359.3|180269.3|3
1724357190000|2024-08-22 20:06:30|180362.1|180272.1|180362.1|180272.1|180362.1|180272.1|180362.1|180272.1|1
1724357200000|2024-08-22 20:06:40|180362.4|180272.4|180362.1|180272.1|180362.4|180272.4|180362.1|180272.1|2
1724357220000|2024-08-22 20:07:00|180362.3|180272.3|180391.6|180301.6|180391.6|180301.6|180362.1|180272.1|8
1724357230000|2024-08-22 20:07:10|180395.1|180305.1|180395.5|180305.5|180395.6|180305.6|180395.1|180305.1|3
1724357240000|2024-08-22 20:07:20|180396.1|180306.1|180392.7|180302.7|180400.3|180310.3|180392.7|180302.7|6
1724357250000|2024-08-22 20:07:30|180393.8|180303.8|180406.3|180316.3|180406.3|180316.3|180393.8|180303.8|6
1724357260000|2024-08-22 20:07:40|180406.6|180316.6|180406.4|180316.4|180406.6|180316.6|180406.4|180316.4|2
1724357270000|2024-08-22 20:07:50|180404.5|180314.5|180404.5|180314.5|180404.5|180314.5|180404.5|180314.5|1
1724357280000|2024-08-22 20:08:00|180400.5|180310.5|180400.6|180310.6|180400.6|180310.6|180400.5|180310.5|2
1724357290000|2024-08-22 20:08:10|180400.8|180310.8|180400.7|180310.7|180401.3|180311.3|180400.7|180310.7|3
1724357300000|2024-08-22 20:08:20|180398.6|180308.6|180398.6|180308.6|180398.6|180308.6|180398.6|180308.6|1
1724357340000|2024-08-22 20:09:00|180398.8|180308.8|180398.8|180308.8|180398.8|180308.8|180398.8|180308.8|1
1724357350000|2024-08-22 20:09:10|180398.6|180308.6|180398|180308|180398.6|180308.6|180398|180308|2
1724357360000|2024-08-22 20:09:20|180397.6|180307.6|180398|180308|180398|180308|180397.6|180307.6|2
1724357370000|2024-08-22 20:09:30|180404|180314|180398|180308|180404|180314|180398|180308|2
1724357380000|2024-08-22 20:09:40|180398.5|180308.5|180398.5|180308.5|180398.5|180308.5|180398.5|180308.5|1
1724357390000|2024-08-22 20:09:50|180398.6|180308.6|180398.7|180308.7|180398.7|180308.7|180398.6|180308.6|2
1724357420000|2024-08-22 20:10:20|180398.9|180308.9|180399|180309|180399|180309|180398.9|180308.9|2
1724357430000|2024-08-22 20:10:30|180403.6|180313.6|180403.6|180313.6|180403.6|180313.6|180403.6|180313.6|1
1724357440000|2024-08-22 20:10:40|180404|180314|180422.4|180292.4|180422.4|180314|180404|180292.4|2
1724357470000|2024-08-22 20:11:10|180424|180294|180424|180294|180424|180294|180424|180294|1
1724357500000|2024-08-22 20:11:40|180422.6|180292.6|180422.6|180292.6|180422.6|180292.6|180422.6|180292.6|1
1724357530000|2024-08-22 20:12:10|180424|180294|180424|180294|180424|180294|180424|180294|1
1724357550000|2024-08-22 20:12:30|180422.5|180292.5|180422.5|180292.5|180422.5|180292.5|180422.5|180292.5|1
1724357560000|2024-08-22 20:12:40|180422.6|180292.6|180422.2|180292.2|180422.6|180292.6|180422.2|180292.2|2
1724357590000|2024-08-22 20:13:10|180423.5|180293.5|180423.5|180293.5|180423.5|180293.5|180423.5|180293.5|1
1724357610000|2024-08-22 20:13:30|180421.8|180291.8|180421.2|180291.2|180421.8|180291.8|180421.2|180291.2|2
1724357640000|2024-08-22 20:14:00|180421.6|180291.6|180422.5|180292.5|180422.5|180292.5|180421.6|180291.6|2
1724357660000|2024-08-22 20:14:20|180421.1|180291.1|180421.1|180291.1|180421.1|180291.1|180421.1|180291.1|1
1724357690000|2024-08-22 20:14:50|180422.5|180292.5|180422.5|180292.5|180422.5|180292.5|180422.5|180292.5|1
1724357700000|2024-08-22 20:15:00|180432.8|180302.8|180432.8|180302.8|180432.8|180302.8|180432.8|180302.8|1
1724357720000|2024-08-22 20:15:20|180436.2|180306.2|180444.7|180314.7|180453.8|180323.8|180436.2|180306.2|4
1724357730000|2024-08-22 20:15:30|180449.9|180319.9|180449.9|180319.9|180449.9|180319.9|180449.9|180319.9|1
1724357750000|2024-08-22 20:15:50|180449.7|180319.7|180423.1|180333.1|180452.1|180333.1|180423.1|180319.7|4
1724357770000|2024-08-22 20:16:10|180436|180346|180440.3|180350.3|180444.4|180354.4|180436|180346|4
1724357780000|2024-08-22 20:16:20|180440.2|180350.2|180440.8|180350.8|180440.8|180350.8|180440.2|180350.2|2
1724357790000|2024-08-22 20:16:30|180435.7|180345.7|180435.5|180345.5|180435.7|180345.7|180435.5|180345.5|4
1724357800000|2024-08-22 20:16:40|180435.6|180345.6|180435.5|180345.5|180435.9|180345.9|180435.5|180345.5|4
1724357820000|2024-08-22 20:17:00|180432.7|180342.7|180437.9|180307.9|180445.4|180342.7|180429.7|180307.5|12
1724357830000|2024-08-22 20:17:10|180435.1|180305.1|180437.8|180307.8|180437.9|180307.9|180435.1|180305.1|3
1724357840000|2024-08-22 20:17:20|180440.7|180310.7|180437.8|180307.8|180440.7|180310.7|180437.7|180307.7|4
1724357850000|2024-08-22 20:17:30|180437.2|180307.2|180436.2|180306.2|180437.2|180307.2|180436.2|180306.2|3
1724357860000|2024-08-22 20:17:40|180409.8|180319.8|180409.8|180319.8|180409.8|180319.8|180409.8|180319.8|1
1724357870000|2024-08-22 20:17:50|180410.5|180320.5|180406.6|180316.6|180412.1|180322.1|180406.6|180316.6|4
1724357880000|2024-08-22 20:18:00|180411|180321|180410.6|180320.6|180417.4|180327.4|180406.6|180316.6|7
1724357890000|2024-08-22 20:18:10|180414.6|180324.6|180410.5|180320.5|180414.6|180324.6|180410.5|180320.5|2
1724357900000|2024-08-22 20:18:20|180414.6|180324.6|180414.6|180324.6|180414.6|180324.6|180414.6|180324.6|1
1724357910000|2024-08-22 20:18:30|180407.5|180317.5|180407.5|180317.5|180407.5|180317.5|180407.5|180317.5|1
1724357930000|2024-08-22 20:18:50|180414.2|180324.2|180414.2|180324.2|180414.2|180324.2|180414.2|180324.2|1
1724357940000|2024-08-22 20:19:00|180415.5|180325.5|180416.7|180326.7|180416.7|180326.7|180415.5|180325.5|2
1724357970000|2024-08-22 20:19:30|180410.5|180320.5|180410.5|180320.5|180410.5|180320.5|180410.5|180320.5|1
1724357990000|2024-08-22 20:19:50|180416.7|180326.7|180413.1|180323.1|180416.7|180326.7|180413.1|180323.1|2
1724358020000|2024-08-22 20:20:20|180405.8|180315.8|180405.8|180315.8|180405.8|180315.8|180405.8|180315.8|1
1724358040000|2024-08-22 20:20:40|180413.1|180323.1|180413.1|180323.1|180413.1|180323.1|180413.1|180323.1|1
1724358060000|2024-08-22 20:21:00|180417.7|180327.7|180413.6|180323.6|180417.7|180327.7|180413.6|180323.6|3
1724358070000|2024-08-22 20:21:10|180414.4|180324.4|180414.4|180324.4|180414.4|180324.4|180414.4|180324.4|1
1724358080000|2024-08-22 20:21:20|180407.6|180317.6|180416.1|180326.1|180416.1|180326.1|180407.6|180317.6|2
1724358100000|2024-08-22 20:21:40|180414.4|180324.4|180414.5|180324.5|180414.5|180324.5|180414.4|180324.4|2
1724358110000|2024-08-22 20:21:50|180407.2|180317.2|180403.6|180313.6|180407.2|180317.2|180403.6|180313.6|2
1724358130000|2024-08-22 20:22:10|180398.8|180308.8|180398.8|180308.8|180398.8|180308.8|180398.8|180308.8|1
1724358140000|2024-08-22 20:22:20|180398.9|180308.9|180398.9|180308.9|180398.9|180308.9|180398.9|180308.9|1
1724358150000|2024-08-22 20:22:30|180398.5|180308.5|180402.4|180312.4|180402.4|180312.4|180398.5|180308.5|2
1724358160000|2024-08-22 20:22:40|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|1
1724358190000|2024-08-22 20:23:10|180398.4|180308.4|180398.4|180308.4|180398.4|180308.4|180398.4|180308.4|1
1724358210000|2024-08-22 20:23:30|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|1
1724358240000|2024-08-22 20:24:00|180398.5|180308.5|180398.5|180308.5|180398.5|180308.5|180398.5|180308.5|1
1724358260000|2024-08-22 20:24:20|180401.9|180311.9|180401.9|180311.9|180401.9|180311.9|180401.9|180311.9|1
1724358270000|2024-08-22 20:24:30|180399.6|180309.6|180401.9|180311.9|180401.9|180311.9|180399.6|180309.6|2
1724358290000|2024-08-22 20:24:50|180398.8|180308.8|180398.4|180308.4|180399.5|180309.5|180398.4|180308.4|4
1724358300000|2024-08-22 20:25:00|180393.5|180303.5|180403.2|180313.2|180403.2|180313.2|180393.5|180303.5|3
1724358310000|2024-08-22 20:25:10|180402.8|180312.8|180402.5|180312.5|180402.8|180312.8|180402.5|180312.5|2
1724358320000|2024-08-22 20:25:20|180403.2|180313.2|180403.3|180313.3|180403.5|180313.5|180403.2|180313.2|3
1724358330000|2024-08-22 20:25:30|180403.2|180313.2|180403.3|180313.3|180403.4|180313.4|180403.2|180313.2|5
1724358340000|2024-08-22 20:25:40|180403.4|180313.4|180403.3|180313.3|180403.4|180313.4|180403.3|180313.3|2
1724358350000|2024-08-22 20:25:50|180403.4|180313.4|180395.2|180305.2|180403.4|180313.4|180395.2|180305.2|3
1724358360000|2024-08-22 20:26:00|180401.4|180311.4|180397|180307|180401.4|180311.4|180397|180307|4
1724358370000|2024-08-22 20:26:10|180396.5|180306.5|180403.5|180313.5|180403.5|180313.5|180396.4|180306.4|4
1724358380000|2024-08-22 20:26:20|180400.7|180310.7|180403.5|180313.5|180403.5|180313.5|180400.7|180310.7|2
1724358390000|2024-08-22 20:26:30|180403.6|180313.6|180403.6|180313.6|180403.6|180313.6|180403.6|180313.6|1
1724358400000|2024-08-22 20:26:40|180403.2|180313.2|180403.5|180313.5|180403.5|180313.5|180403.2|180313.2|2
1724358410000|2024-08-22 20:26:50|180399.3|180309.3|180399.6|180309.6|180399.7|180309.7|180399.3|180309.3|4
1724358420000|2024-08-22 20:27:00|180399.7|180309.7|180399.6|180309.6|180399.7|180309.7|180399.6|180309.6|4
1724358430000|2024-08-22 20:27:10|180403.9|180313.9|180401.1|180311.1|180403.9|180313.9|180401.1|180311.1|2
1724358450000|2024-08-22 20:27:30|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|180401.1|180311.1|3
1724358460000|2024-08-22 20:27:40|180401.1|180311.1|180402.5|180312.5|180406.7|180316.7|180401.1|180311.1|3
1724358480000|2024-08-22 20:28:00|180406.7|180316.7|180406.7|180316.7|180406.7|180316.7|180406.7|180316.7|1
1724358490000|2024-08-22 20:28:10|180406.8|180316.8|180406.9|180316.9|180406.9|180316.9|180406.7|180316.7|3
1724358520000|2024-08-22 20:28:40|180402.7|180312.7|180402.7|180312.7|180402.7|180312.7|180402.7|180312.7|1
1724358540000|2024-08-22 20:29:00|180406.9|180316.9|180406.9|180316.9|180406.9|180316.9|180406.9|180316.9|1
1724358550000|2024-08-22 20:29:10|180406.8|180316.8|180406.9|180316.9|180406.9|180316.9|180406.8|180316.8|2
1724358560000|2024-08-22 20:29:20|180407|180317|180407.1|180317.1|180407.1|180317.1|180407|180317|2
1724358570000|2024-08-22 20:29:30|180407|180317|180403|180313|180407|180317|180402.9|180312.9|3
1724358580000|2024-08-22 20:29:40|180402.9|180312.9|180402.9|180312.9|180402.9|180312.9|180402.9|180312.9|1
1724358590000|2024-08-22 20:29:50|180403|180313|180407.2|180317.2|180407.2|180317.2|180403|180313|2
1724358600000|2024-08-22 20:30:00|180402.7|180312.7|180399.9|180309.9|180402.7|180312.7|180399.9|180309.9|2
1724358620000|2024-08-22 20:30:20|180400|180310|180400|180310|180400|180310|180400|180310|1
1724358630000|2024-08-22 20:30:30|180400.2|180310.2|180396.7|180306.7|180400.2|180310.2|180396.7|180306.7|2
1724358640000|2024-08-22 20:30:40|180396.6|180306.6|180396.6|180306.6|180396.6|180306.6|180396.6|180306.6|1
1724358650000|2024-08-22 20:30:50|180400.3|180310.3|180400.3|180310.3|180400.3|180310.3|180400.2|180310.2|3
1724358660000|2024-08-22 20:31:00|180398.8|180308.8|180400|180310|180400|180310|180398.8|180308.8|3
1724358670000|2024-08-22 20:31:10|180399.9|180309.9|180399.2|180309.2|180400.3|180310.3|180399|180309|6
1724358680000|2024-08-22 20:31:20|180400.4|180310.4|180400.4|180310.4|180400.4|180310.4|180399.4|180309.4|3
1724358690000|2024-08-22 20:31:30|180396.8|180306.8|180400.6|180310.6|180400.6|180310.6|180396.8|180306.8|2
1724358700000|2024-08-22 20:31:40|180400.7|180310.7|180400.8|180310.8|180400.8|180310.8|180400.7|180310.7|2
1724358710000|2024-08-22 20:31:50|180399.3|180309.3|180400.4|180310.4|180400.4|180310.4|180399.3|180309.3|4
1724358720000|2024-08-22 20:32:00|180397.8|180307.8|180398.2|180308.2|180398.4|180308.4|180397.8|180307.8|4
1724358730000|2024-08-22 20:32:10|180397.6|180307.6|180399.2|180309.2|180399.2|180309.2|180396.8|180306.8|6
1724358740000|2024-08-22 20:32:20|180399.9|180309.9|180398.2|180308.2|180399.9|180309.9|180398.2|180308.2|2
1724358750000|2024-08-22 20:32:30|180393.5|180303.5|180393.5|180303.5|180393.5|180303.5|180393.5|180303.5|1
1724358760000|2024-08-22 20:32:40|180395|180305|180399.8|180309.8|180399.9|180309.9|180395|180305|3
1724358770000|2024-08-22 20:32:50|180399.9|180309.9|180399.8|180309.8|180399.9|180309.9|180399.8|180309.8|2
1724358780000|2024-08-22 20:33:00|180399.9|180309.9|180399.9|180309.9|180400|180310|180399.9|180309.9|3
1724358790000|2024-08-22 20:33:10|180399.8|180309.8|180400.3|180310.3|180400.3|180310.3|180399.8|180309.8|4
1724358800000|2024-08-22 20:33:20|180402.3|180312.3|180402.2|180312.2|180402.3|180312.3|180402.2|180312.2|2
1724358810000|2024-08-22 20:33:30|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|180402.2|180312.2|3
1724358820000|2024-08-22 20:33:40|180399|180309|180399.4|180309.4|180399.5|180309.5|180399|180309|3
1724358830000|2024-08-22 20:33:50|180399.5|180309.5|180399.4|180309.4|180399.5|180309.5|180399.4|180309.4|2
1724358840000|2024-08-22 20:34:00|180399.3|180309.3|180399.5|180309.5|180399.5|180309.5|180399.3|180309.3|3
1724358850000|2024-08-22 20:34:10|180400.5|180310.5|180400.5|180310.5|180400.5|180310.5|180400.5|180310.5|1
1724358860000|2024-08-22 20:34:20|180400.6|180310.6|180403.1|180313.1|180403.1|180313.1|180400.6|180310.6|3
1724358870000|2024-08-22 20:34:30|180402.3|180312.3|180399.5|180309.5|180402.4|180312.4|180399.5|180309.5|3
1724358880000|2024-08-22 20:34:40|180399|180309|180399|180309|180399|180309|180399|180309|1
1724358900000|2024-08-22 20:35:00|180399.1|180309.1|180402.4|180312.4|180402.4|180312.4|180399|180309|5
1724358910000|2024-08-22 20:35:10|180402.3|180312.3|180402.4|180312.4|180402.4|180312.4|180402.3|180312.3|2
1724358920000|2024-08-22 20:35:20|180402.6|180312.6|180402.6|180312.6|180402.6|180312.6|180402.6|180312.6|1
1724358930000|2024-08-22 20:35:30|180399.5|180309.5|180399.8|180309.8|180399.8|180309.8|180399.4|180309.4|3
1724358940000|2024-08-22 20:35:40|180399.9|180309.9|180399.8|180309.8|180399.9|180309.9|180399.8|180309.8|2
1724358950000|2024-08-22 20:35:50|180399.9|180309.9|180399.9|180309.9|180399.9|180309.9|180399.9|180309.9|1
1724358960000|2024-08-22 20:36:00|180402.7|180312.7|180402.7|180312.7|180402.7|180312.7|180402.7|180312.7|1
1724358970000|2024-08-22 20:36:10|180402.8|180312.8|180402.8|180312.8|180402.9|180312.9|180402.8|180312.8|3
1724358980000|2024-08-22 20:36:20|180399.8|180309.8|180399.8|180309.8|180399.8|180309.8|180399.8|180309.8|1
1724358990000|2024-08-22 20:36:30|180400|180310|180400|180310|180400|180310|180400|180310|1
1724359000000|2024-08-22 20:36:40|180400.3|180310.3|180400.3|180310.3|180400.3|180310.3|180400.3|180310.3|1
1724359010000|2024-08-22 20:36:50|180400.4|180310.4|180396|180306|180400.4|180310.4|180396|180306|2
1724359020000|2024-08-22 20:37:00|180403.2|180313.2|180403.1|180313.1|180403.2|180313.2|180403|180313|3
1724359030000|2024-08-22 20:37:10|180403|180313|180400.9|180310.9|180403|180313|180400.7|180310.7|3
1724359040000|2024-08-22 20:37:20|180400.7|180310.7|180400.7|180310.7|180400.7|180310.7|180400.7|180310.7|1
1724359060000|2024-08-22 20:37:40|180399.9|180309.9|180399.9|180309.9|180399.9|180309.9|180399.9|180309.9|1
1724359070000|2024-08-22 20:37:50|180400.8|180310.8|180397.8|180307.8|180400.8|180310.8|180397.8|180307.8|2
1724359080000|2024-08-22 20:38:00|180401.1|180311.1|180401.2|180311.2|180401.2|180311.2|180401.1|180311.1|2
1724359090000|2024-08-22 20:38:10|180402.6|180312.6|180399.9|180309.9|180402.6|180312.6|180399.9|180309.9|2
1724359120000|2024-08-22 20:38:40|180400|180310|180400.5|180310.5|180400.5|180310.5|180400|180310|2
1724359130000|2024-08-22 20:38:50|180397|180307|180397|180307|180397|180307|180397|180307|1
1724359140000|2024-08-22 20:39:00|180400.3|180310.3|180400.4|180310.4|180400.5|180310.5|180400.3|180310.3|3
1724359150000|2024-08-22 20:39:10|180400|180310|180400|180310|180400|180310|180400|180310|1
1724359160000|2024-08-22 20:39:20|180400.1|180310.1|180399.9|180309.9|180400.1|180310.1|180399.9|180309.9|3
1724359170000|2024-08-22 20:39:30|180400.1|180310.1|180400.4|180310.4|180400.4|180310.4|180400.1|180310.1|2
1724359180000|2024-08-22 20:39:40|180395.7|180305.7|180395.7|180305.7|180395.7|180305.7|180395.7|180305.7|1
1724359200000|2024-08-22 20:40:00|180396|180306|180412.4|180282.4|180415.5|180306|180396|180274.3|6
1724359210000|2024-08-22 20:40:10|180412.2|180282.2|180262.2|180132.2|180412.2|180282.2|180261.2|180091.7|23
1724359220000|2024-08-22 20:40:20|180264.5|180134.5|180298.5|180168.5|180307|180177|180261.6|180131.6|16
1724359230000|2024-08-22 20:40:30|180293.1|180163.1|180288.5|180158.5|180331.5|180172.1|180288.5|180091.8|12
1724359240000|2024-08-22 20:40:40|180289|180159|180289.4|180159.4|180328.4|180172.3|180285.9|180118.1|20
1724359250000|2024-08-22 20:40:50|180301.2|180171.2|180327.6|180127.1|180328|180172|180289.5|180125.6|11
1724359260000|2024-08-22 20:41:00|180291.6|180161.6|180293.2|180163.2|180301.1|180171.1|180291.6|180161.6|10
1724359270000|2024-08-22 20:41:10|180292.8|180162.8|180330.2|180113|180330.2|180162.8|180292|180113|3
1724359280000|2024-08-22 20:41:20|180331.1|180110.9|180332.5|180110.5|180336|180130.3|180331.1|180110.5|4
1724359290000|2024-08-22 20:41:30|180336|180130|180288.4|180158.4|180336|180158.4|180288.4|180110.8|9
1724359300000|2024-08-22 20:41:40|180295.8|180165.8|180296.4|180166.4|180324.9|180169.7|180289.9|180124.8|10
1724359320000|2024-08-22 20:42:00|180297.6|180167.6|180306.8|180176.8|180307.2|180177.2|180289.2|180159.2|18
1724359330000|2024-08-22 20:42:10|180298.7|180168.7|180296.1|180166.1|180342.1|180178.4|180295.4|180105.2|17
1724359340000|2024-08-22 20:42:20|180300.7|180170.7|180295.6|180165.6|180306.7|180176.7|180295.6|180165.6|9
1724359350000|2024-08-22 20:42:30|180304.6|180174.6|180295.3|180165.3|180308.4|180178.4|180295.3|180165.3|11
1724359360000|2024-08-22 20:42:40|180305.8|180175.8|180319.4|180110.1|180319.4|180176.4|180296.7|180110.1|7
1724359370000|2024-08-22 20:42:50|180319.3|180110.2|180322.4|180109.2|180331.5|180130|180319.3|180109.2|6
1724359380000|2024-08-22 20:43:00|180324.2|180117.3|180327.7|180112.8|180333.6|180130|180324.2|180111.1|7
1724359390000|2024-08-22 20:43:10|180292.5|180162.5|180294.4|180164.4|180294.4|180164.4|180292.5|180162.5|3
1724359410000|2024-08-22 20:43:30|180294.5|180164.5|180295|180165|180302.8|180172.8|180294.5|180164.5|9
1724359420000|2024-08-22 20:43:40|180325.1|180112.8|180325.1|180113|180325.1|180113|180325.1|180112.8|2
1724359440000|2024-08-22 20:44:00|180333.3|180119.5|180297|180167|180333.3|180167|180293.8|180114.5|13
1724359450000|2024-08-22 20:44:10|180297.6|180167.6|180292.5|180162.5|180303.6|180173.6|180292.5|180162.5|9
1724359460000|2024-08-22 20:44:20|180293.4|180163.4|180293.4|180163.4|180293.4|180163.4|180293.4|180163.4|1
1724359470000|2024-08-22 20:44:30|180294.1|180164.1|180322.7|180118.8|180327.6|180166.3|180293.2|180118.6|13
1724359480000|2024-08-22 20:44:40|180299.2|180169.2|180292.1|180162.1|180305.5|180175.5|180292.1|180162.1|11
1724359490000|2024-08-22 20:44:50|180292.8|180162.8|180290.9|180160.9|180292.8|180162.8|180290.9|180160.9|3
1724359500000|2024-08-22 20:45:00|180296.5|180166.5|180332.1|180115.1|180332.1|180170.5|180292.7|180115.1|15
1724359510000|2024-08-22 20:45:10|180334.6|180115.2|180339.4|180121.7|180344.2|180123.7|180332.9|180112.9|9
1724359520000|2024-08-22 20:45:20|180335.2|180117|180343.7|180124.9|180343.7|180126|180330.4|180114.1|17
1724359530000|2024-08-22 20:45:30|180343.6|180124.6|180331.4|180117.4|180343.9|180125.5|180331.4|180117.2|8
1724359540000|2024-08-22 20:45:40|180284.9|180154.9|180284.9|180154.9|180284.9|180154.9|180284.9|180154.9|1
1724359550000|2024-08-22 20:45:50|180285|180155|180285|180155|180285|180155|180285|180155|1
1724359560000|2024-08-22 20:46:00|180331.2|180131.1|180341.6|180125.7|180345.9|180131.6|180323.2|180118|17
1724359570000|2024-08-22 20:46:10|180345.3|180126.3|180337|180118.6|180345.3|180126.3|180334.9|180118.3|4
1724359590000|2024-08-22 20:46:30|180344.6|180126.1|180334|180130|180344.6|180164.9|180294.9|180126.1|12
1724359600000|2024-08-22 20:46:40|180336.1|180129.7|180334.2|180129.2|180336.1|180135.9|180334.2|180129|5
1724359610000|2024-08-22 20:46:50|180334.3|180129.8|180340.8|180121.6|180340.8|180170.1|180300.1|180121.6|7
1724359620000|2024-08-22 20:47:00|180341.8|180123.1|180341.1|180124.7|180349.1|180124.7|180340.7|180108.2|20
1724359630000|2024-08-22 20:47:10|180344.6|180121.2|180324.6|180108.1|180344.6|180121.2|180324.6|180108.1|3
1724359640000|2024-08-22 20:47:20|180324.5|180108.2|180324.5|180108.2|180324.5|180108.2|180324.5|180108.2|1
1724359650000|2024-08-22 20:47:30|180327.8|180108.7|180324.9|180109.5|180338.8|180123|180324.9|180108.7|7
1724359660000|2024-08-22 20:47:40|180314.4|180113.2|180314.3|180113.4|180314.4|180113.4|180314.3|180113.2|2
1724359680000|2024-08-22 20:48:00|180294.6|180164.6|180326.3|180111.9|180330.3|180164.6|180294.6|180111.2|8
1724359690000|2024-08-22 20:48:10|180328.3|180112.2|180327.6|180113.7|180336.4|180122.4|180327.3|180112.2|16
1724359700000|2024-08-22 20:48:20|180329.7|180113.8|180326.8|180115.4|180336.5|180120.8|180326.8|180113.8|6
1724359710000|2024-08-22 20:48:30|180328.8|180115.8|180283.9|180153.9|180335.5|180153.9|180283.9|180115.8|13
1724359730000|2024-08-22 20:48:50|180286.6|180156.6|180330.4|180109.9|180351.4|180156.6|180286.6|180099.7|13
1724359740000|2024-08-22 20:49:00|180338.6|180119.4|180328.3|180111.9|180341.8|180126.2|180328.3|180111.9|6
1724359760000|2024-08-22 20:49:20|180330.8|180113.1|180327.9|180112.6|180341.2|180126.6|180327.9|180112.6|6
1724359770000|2024-08-22 20:49:30|180315.8|180114.7|180282.2|180152.2|180329.9|180165.5|180282.2|180114.7|7
1724359780000|2024-08-22 20:49:40|180325.8|180120.8|180281.6|180151.6|180325.8|180163.9|180281.6|180120.7|5
1724359790000|2024-08-22 20:49:50|180325.7|180114.7|180327.7|180112.7|180327.7|180114.7|180325.7|180112.7|2
1724359800000|2024-08-22 20:50:00|180336.1|180116.3|180366.1|180067.4|180366.1|180143.3|180336.1|180057.9|18
1724359810000|2024-08-22 20:50:10|180366.2|180143.9|180354.2|180061.9|180366.2|180143.9|180354.2|180061.9|3
1724359820000|2024-08-22 20:50:20|180353.7|180064.1|180355.7|180064.2|180361.5|180138.2|180350|180062.3|7
1724359830000|2024-08-22 20:50:30|180355.3|180066.2|180352|180135.5|180365.7|180145|180352|180066.2|9
1724359840000|2024-08-22 20:50:40|180360.8|180085.7|180360.7|180142|180366.3|180142|180359.9|180064|5
1724359860000|2024-08-22 20:51:00|180361.6|180066.3|180360.8|180063.7|180369.2|180142|180350.3|180061.2|14
1724359870000|2024-08-22 20:51:10|180357.9|180138.2|180355|180087.5|180368.9|180145|180353.7|180066.6|8
1724359880000|2024-08-22 20:51:20|180362.6|180118.1|180365.4|180067|180367.9|180118.1|180362.6|180065.9|5
1724359890000|2024-08-22 20:51:30|180365|180069.2|180364.4|180067.5|180368|180145|180354.2|180046.7|13
1724359910000|2024-08-22 20:51:50|180364|180069.4|180365.6|180060.7|180367.7|180145|180354.5|180060.7|6
1724359920000|2024-08-22 20:52:00|180365|180063.3|180368.1|180145|180368.1|180145|180354|180061.5|13
1724359930000|2024-08-22 20:52:10||180065.1||180065.1||180065.1||180065.1|1
1724359940000|2024-08-22 20:52:20|180366.1|180067.3|180371.1|180145|180371.1|180145|180355.5|180065.1|7
1724359950000|2024-08-22 20:52:30|180367.6|180067.7|180368.6|180145|180370.4|180145|180356.1|180065.5|8
1724359960000|2024-08-22 20:52:40|180367.5|180067|180367.3|180060.9|180370.9|180138.2|180356.2|180060.9|7
1724359980000|2024-08-22 20:53:00|180355.6|180135.7|180369.5|180138.2|180371|180138.2|180355.6|180135.7|6
1724359990000|2024-08-22 20:53:10|180367.9|180062.2|180369.9|180138.2|180369.9|180138.2|180356.2|180062.2|5
1724360000000|2024-08-22 20:53:20|180370.7|180060.6|180368.4|180060.6|180370.7|180060.6|180368.4|180060.6|2
1724360010000|2024-08-22 20:53:30|180367|180062.9|180369|180060.7|180371.7|180138.2|180356.1|180060.7|7
1724360020000|2024-08-22 20:53:40||180138.2||180138.2||180138.2||180138.2|1
1724360040000|2024-08-22 20:54:00|180366.9|180063.3|180361.4|180063.7|180370.6|180138.2|180355.6|180062.6|14
1724360070000|2024-08-22 20:54:30|180359.3|180138.2|180369|180138.2|180369.2|180142|180355.6|180063.9|11
1724360080000|2024-08-22 20:54:40|180363.8|180063|180361.7|180065.3|180363.8|180142|180352.7|180063|8
1724360100000|2024-08-22 20:55:00|180359.4|180066.1|180364.1|180065.2|180374.8|180142.3|180356.4|180052.4|12
1724360120000|2024-08-22 20:55:20|180361.6|180069.3|180361.2|180068.9|180365.9|180145|180352.6|180067.3|7
1724360130000|2024-08-22 20:55:30|180360.7|180071.3|180361.7|180064|180366.4|180138.2|180352.4|180062.2|7
1724360140000|2024-08-22 20:55:40|180361.9|180065.6|180359|180066.6|180363.2|180142|180352.4|180065.6|6
1724360160000|2024-08-22 20:56:00|180360.1|180067.9|180304|180174|180366.4|180174|180304|180051.1|16
1724360170000|2024-08-22 20:56:10|180354.7|180087.7|180304|180174|180354.7|180174|180304|180087.7|2
1724360180000|2024-08-22 20:56:20|180347.9|180142|180353.6|180066.8|180360.5|180179.7|180305.5|180066.8|10
1724360190000|2024-08-22 20:56:30|180302.1|180172.1|180302.1|180172.1|180353.5|180172.1|180302.1|180066.9|7
1724360220000|2024-08-22 20:57:00|180354.6|180078.9|180349.3|180058.6|180359.8|180176.5|180304|180058.6|12
1724360230000|2024-08-22 20:57:10|180368.2|180045.1|180349.7|180060.5|180378|180060.8|180349.5|180045.1|8
1724360240000|2024-08-22 20:57:20|180354.2|180060.8|180347.5|180062.5|180382.9|180062.5|180347.5|180023.4|14
1724360250000|2024-08-22 20:57:30|180347.1|180062.9|180345.8|180064.4|180381.4|180099.5|180345.8|180029.5|10
1724360260000|2024-08-22 20:57:40|180346.2|180043.4|180354.1|180079|180386.7|180109.1|180345.6|180043.4|13
1724360270000|2024-08-22 20:57:50|180344.6|180066.7|180346|180064.3|180363.6|180067.4|180344.1|180042.5|9
1724360280000|2024-08-22 20:58:00|180343.2|180067.9|180343.9|180066.5|180386.4|180109.4|180343.2|180043.9|10
1724360290000|2024-08-22 20:58:10|180344|180045.9|180349.5|180066.8|180359.8|180066.8|180344|180045.9|5
1724360300000|2024-08-22 20:58:20|180344.3|180066.7|180344.6|180066.7|180344.6|180066.7|180344.3|180066.7|4
1724360310000|2024-08-22 20:58:30|180345.8|180046|180348|180078.5|180384.3|180109.4|180343.3|180037.2|17
1724360320000|2024-08-22 20:58:40|180344.6|180066.3|180345.7|180065.4|180363.5|180066.3|180344.6|180030.6|9
1724360330000|2024-08-22 20:58:50|180345.9|180065.2|180345.9|180065.2|180345.9|180065.2|180345.9|180065.2|2
1724360340000|2024-08-22 20:59:00|180344.1|180046.2|180336.4|180012.2|180391.4|180111.5|180336.4|180012.2|12
1724360350000|2024-08-22 20:59:10|180335.8|180012.7|180338.4|180010.7|180374.9|180082.5|180335.8|180009.5|9
1724360360000|2024-08-22 20:59:20|180378.4|180066.9|180342.4|180020.2|180390.1|180106.6|180338.3|180009.1|10
1724360370000|2024-08-22 20:59:30|180329.2|179987.2|180408.4|180084.2|180408.4|180084.2|180319|179977|16
1724360380000|2024-08-22 20:59:40|180322.6|179980.6|180359.2|180017.2|180402.2|180060.2|180319.1|179977.1|11
1724360390000|2024-08-22 20:59:50|180382.2|180040.2|180382.2|180040.2|180382.2|180040.2|180376.8|180034.8|8
1724360400000|2024-08-22 21:00:00|180376|180034|180360.2|180018.2|180387.9|180045.9|180360.2|180018.2|4
1724360510000|2024-08-22 21:01:50|180309.5|179967.5|180309.5|179967.5|180309.5|179967.5|180309.5|179967.5|1
1724360520000|2024-08-22 21:02:00|180250|179908|180250|179908|180250|179908|180250|179908|1
1724360590000|2024-08-22 21:03:10|180160.9|179818.9|180237.4|179895.4|180237.4|179895.4|180160.9|179818.9|2
1724360680000|2024-08-22 21:04:40|180252|179910|180391.8|180049.8|180391.8|180049.8|180252|179910|2
1724360700000|2024-08-22 21:05:00|180455.4|180113.4|180455.4|180113.4|180455.4|180113.4|180455.4|180113.4|1
1724360710000|2024-08-22 21:05:10|180133.5|179791.5|180133.5|179791.5|180133.5|179791.5|180133.5|179791.5|1
1724360720000|2024-08-22 21:05:20|180133.9|179791.9|180133.9|179791.9|180133.9|179791.9|180133.9|179791.9|1
1724360740000|2024-08-22 21:05:40|180134.7|179792.7|180134.7|179792.7|180134.7|179792.7|180134.7|179792.7|1
1724360950000|2024-08-22 21:09:10|180142.1|179800.1|180142.1|179800.1|180142.1|179800.1|180142.1|179800.1|1
1724360980000|2024-08-22 21:09:40|180151.7|179809.7|180151.7|179809.7|180151.7|179809.7|180151.7|179809.7|1
1724360990000|2024-08-22 21:09:50|180151.8|179809.8|180151.8|179809.8|180151.8|179809.8|180151.8|179809.8|1
1724361000000|2024-08-22 21:10:00|180152.6|179810.6|180152.6|179810.6|180152.6|179810.6|180152.6|179810.6|1
1724361310000|2024-08-22 21:15:10|180104|179762|180104|179762|180104|179762|180104|179762|1
1724361350000|2024-08-22 21:15:50|180099.2|179757.2|180099.2|179757.2|180099.2|179757.2|180099.2|179757.2|1
1724361360000|2024-08-22 21:16:00|180105.4|179763.4|180105.4|179763.4|180105.4|179763.4|180105.4|179763.4|1
1724361390000|2024-08-22 21:16:30|180103.5|179761.5|180103.5|179761.5|180103.5|179761.5|180103.5|179761.5|1
1724361400000|2024-08-22 21:16:40|180105.7|179763.7|180105.7|179763.7|180105.7|179763.7|180105.7|179763.7|1
1724361480000|2024-08-22 21:18:00|180104.1|179762.1|180104.1|179762.1|180104.1|179762.1|180104.1|179762.1|1
1724361490000|2024-08-22 21:18:10|180106.3|179764.3|180106.3|179764.3|180106.3|179764.3|180106.3|179764.3|1
1724361730000|2024-08-22 21:22:10|180105.4|179763.4|180105.4|179763.4|180105.4|179763.4|180105.4|179763.4|1
1724361750000|2024-08-22 21:22:30|180107.6|179765.6|180107.6|179765.6|180107.6|179765.6|180107.6|179765.6|1
1724361760000|2024-08-22 21:22:40|180105.7|179763.7|180105.7|179763.7|180105.7|179763.7|180105.7|179763.7|1
1724361770000|2024-08-22 21:22:50|180107.7|179765.7|180107.7|179765.7|180107.7|179765.7|180107.7|179765.7|1
1724361790000|2024-08-22 21:23:10|180105.8|179763.8|180107.8|179765.8|180107.8|179765.8|180105.8|179763.8|2
1724361850000|2024-08-22 21:24:10|180106|179764|180108|179766|180108|179766|180106|179764|2
1724361870000|2024-08-22 21:24:30|180106.1|179764.1|180108|179766|180108|179766|180106.1|179764.1|2
1724361890000|2024-08-22 21:24:50|180106.2|179764.2|180108.1|179766.1|180108.1|179766.1|180106.2|179764.2|2
1724361900000|2024-08-22 21:25:00|180109|179767|180109|179767|180109|179767|180109|179767|1
1724361910000|2024-08-22 21:25:10|180109.7|179767.7|180109.7|179767.7|180109.7|179767.7|180109.7|179767.7|1
1724362040000|2024-08-22 21:27:20|180182.7|179840.7|180181.2|179839.2|180182.7|179840.7|180181.1|179839.1|3
1724362050000|2024-08-22 21:27:30|180181.3|179839.3|180181.3|179839.3|180181.3|179839.3|180181.3|179839.3|1
1724362120000|2024-08-22 21:28:40|180182.9|179840.9|180182.9|179840.9|180182.9|179840.9|180182.9|179840.9|1
1724362130000|2024-08-22 21:28:50|180178.6|179836.6|180178.6|179836.6|180178.6|179836.6|180178.6|179836.6|1
1724362150000|2024-08-22 21:29:10|180178.7|179836.7|180178.7|179836.7|180178.7|179836.7|180178.7|179836.7|1
1724362160000|2024-08-22 21:29:20|180178.8|179836.8|180178.8|179836.8|180178.8|179836.8|180178.8|179836.8|1
1724362180000|2024-08-22 21:29:40|180183.6|179841.6|180183.6|179841.6|180183.6|179841.6|180183.6|179841.6|1
1724362300000|2024-08-22 21:31:40|180177.3|179835.3|180177.7|179835.7|180177.8|179835.8|180177.3|179835.3|5
1724362330000|2024-08-22 21:32:10|180147.6|179805.6|180143|179801|180147.6|179805.6|180143|179801|3
1724362340000|2024-08-22 21:32:20|180149.2|179807.2|180149.3|179807.3|180149.3|179807.3|180149.2|179807.2|2
1724362350000|2024-08-22 21:32:30|180149.7|179807.7|180146.2|179804.2|180150.2|179808.2|180145.4|179803.4|6
1724362360000|2024-08-22 21:32:40|180147|179805|180147.2|179805.2|180147.2|179805.2|180146.7|179804.7|3
1724362370000|2024-08-22 21:32:50|180148.1|179806.1|180140.6|179798.6|180148.1|179806.1|180140.2|179798.2|6
1724362380000|2024-08-22 21:33:00|180140|179798|180142.6|179800.6|180143.1|179801.1|180140|179798|5
1724362390000|2024-08-22 21:33:10|180143.1|179801.1|180143.3|179801.3|180143.3|179801.3|180142.8|179800.8|4
1724362400000|2024-08-22 21:33:20|180143.2|179801.2|180147.4|179805.4|180151.2|179809.2|180143.2|179801.2|5
1724362410000|2024-08-22 21:33:30|180147.5|179805.5|180147.8|179805.8|180148|179806|180147.5|179805.5|5
1724362420000|2024-08-22 21:33:40|180148.5|179806.5|180141.5|179799.5|180148.5|179806.5|180141.5|179799.5|8
1724362430000|2024-08-22 21:33:50|180141.6|179799.6|180140|179798|180141.6|179799.6|180139.8|179797.8|5
1724362440000|2024-08-22 21:34:00|180139.6|179797.6|180138.1|179796.1|180139.6|179797.6|180137.9|179795.9|4
1724362450000|2024-08-22 21:34:10|180137.9|179795.9|180137.9|179795.9|180138|179796|180137.8|179795.8|6
1724362460000|2024-08-22 21:34:20|180137.6|179795.6|180137.6|179795.6|180137.8|179795.8|180137.6|179795.6|5
1724362470000|2024-08-22 21:34:30|180137.3|179795.3|180137.4|179795.4|180137.4|179795.4|180137.3|179795.3|2
1724362480000|2024-08-22 21:34:40|180137.3|179795.3|180138.7|179796.7|180138.7|179796.7|180134.8|179792.8|6
1724362490000|2024-08-22 21:34:50|180134.7|179792.7|180137.5|179795.5|180137.5|179795.5|180134.7|179792.7|2
1724362500000|2024-08-22 21:35:00|180135.9|179793.9|180134.7|179792.7|180135.9|179793.9|180134.6|179792.6|7
1724362510000|2024-08-22 21:35:10|180134.6|179792.6|180134.5|179792.5|180134.6|179792.6|180134.4|179792.4|3
1724362520000|2024-08-22 21:35:20|180139.9|179797.9|180135.5|179793.5|180139.9|179797.9|180135.5|179793.5|5
1724362530000|2024-08-22 21:35:30|180135.4|179793.4|180135.3|179793.3|180135.5|179793.5|180135.3|179793.3|5
1724362540000|2024-08-22 21:35:40|180135|179793|180135.1|179793.1|180135.2|179793.2|180134.9|179792.9|4
1724362550000|2024-08-22 21:35:50|180135|179793|180136.3|179794.3|180137.1|179795.1|180135|179793|5
1724362560000|2024-08-22 21:36:00|180138.2|179796.2|180134.6|179792.6|180141.1|179799.1|180134.6|179792.6|5
1724362570000|2024-08-22 21:36:10|180134.4|179792.4|180134|179792|180134.6|179792.6|180133.7|179791.7|7
1724362580000|2024-08-22 21:36:20|180133.9|179791.9|180134|179792|180134.1|179792.1|180133.9|179791.9|4
1724362590000|2024-08-22 21:36:30|180134.2|179792.2|180136.8|179794.8|180136.8|179794.8|180134|179792|5
1724362600000|2024-08-22 21:36:40|180137.2|179795.2|180135.8|179793.8|180137.2|179795.2|180135.8|179793.8|6
1724362610000|2024-08-22 21:36:50|180135.9|179793.9|180147.6|179805.6|180156.6|179814.6|180135.8|179793.8|6
1724362620000|2024-08-22 21:37:00|180146.7|179804.7|180146.5|179804.5|180146.7|179804.7|180146.1|179804.1|3
1724362630000|2024-08-22 21:37:10|180146.7|179804.7|180146.6|179804.6|180146.7|179804.7|180146.6|179804.6|4
1724362640000|2024-08-22 21:37:20|180146.7|179804.7|180146.8|179804.8|180146.8|179804.8|180146.7|179804.7|4
1724362650000|2024-08-22 21:37:30|180146.1|179804.1|180146.1|179804.1|180146.2|179804.2|180146.1|179804.1|5
1724362660000|2024-08-22 21:37:40|180146.2|179804.2|180146.2|179804.2|180146.2|179804.2|180146.2|179804.2|1
1724362670000|2024-08-22 21:37:50|180146.3|179804.3|180136.9|179794.9|180146.7|179804.7|180136.8|179794.8|7
1724362680000|2024-08-22 21:38:00|180134.9|179792.9|180140.4|179798.4|180140.4|179798.4|180134.9|179792.9|4
1724362690000|2024-08-22 21:38:10|180140.8|179798.8|180140.7|179798.7|180140.9|179798.9|180140.6|179798.6|4
1724362700000|2024-08-22 21:38:20|180152.3|179810.3|180151.8|179809.8|180152.5|179810.5|180150.3|179808.3|6
1724362710000|2024-08-22 21:38:30|180152.7|179810.7|180152.5|179810.5|180152.7|179810.7|180152.4|179810.4|3
1724362720000|2024-08-22 21:38:40|180152.7|179810.7|180152.7|179810.7|180152.7|179810.7|180152.6|179810.6|3
1724362730000|2024-08-22 21:38:50|180148|179806|180142.9|179800.9|180148|179806|180142.9|179800.9|4
1724362740000|2024-08-22 21:39:00|180143|179801|180140.6|179798.6|180143|179801|180133.7|179791.7|5
1724362750000|2024-08-22 21:39:10|180141.5|179799.5|180140.6|179798.6|180143.4|179801.4|180140.6|179798.6|4
1724362760000|2024-08-22 21:39:20|180141.8|179799.8|180141.5|179799.5|180141.8|179799.8|180141.1|179799.1|3
1724362770000|2024-08-22 21:39:30|180141.8|179799.8|180146.9|179804.9|180146.9|179804.9|180141.6|179799.6|7
1724362780000|2024-08-22 21:39:40|180147|179805|180147.4|179805.4|180147.4|179805.4|180146.9|179804.9|3
1724362790000|2024-08-22 21:39:50|180147.5|179805.5|180147.5|179805.5|180147.5|179805.5|180147.4|179805.4|3
1724362800000|2024-08-22 21:40:00|180146.3|179804.3|180146.9|179804.9|180146.9|179804.9|180146.3|179804.3|3
1724362820000|2024-08-22 21:40:20|180147|179805|180147|179805|180147|179805|180146.9|179804.9|3
1724362830000|2024-08-22 21:40:30|180144.2|179802.2|180144.1|179802.1|180144.2|179802.2|180143.9|179801.9|3
1724362840000|2024-08-22 21:40:40|180144|179802|180144|179802|180144|179802|180144|179802|1
1724362850000|2024-08-22 21:40:50|180154.1|179812.1|180147|179805|180154.1|179812.1|180147|179805|2
1724362860000|2024-08-22 21:41:00|180146.9|179804.9|180147|179805|180147|179805|180146.9|179804.9|2
1724362890000|2024-08-22 21:41:30|180147.1|179805.1|180147.1|179805.1|180147.1|179805.1|180147.1|179805.1|1
1724362900000|2024-08-22 21:41:40|180147.2|179805.2|180144.1|179802.1|180147.2|179805.2|180144.1|179802.1|4
1724362910000|2024-08-22 21:41:50|180141.1|179799.1|180140.4|179798.4|180141.1|179799.1|180140.4|179798.4|2
1724362920000|2024-08-22 21:42:00|180140.6|179798.6|180138.2|179796.2|180140.6|179798.6|180138.2|179796.2|2
1724362930000|2024-08-22 21:42:10|180138.3|179796.3|180139.2|179797.2|180142.5|179800.5|180138.2|179796.2|7
1724362940000|2024-08-22 21:42:20|180139.7|179797.7|180139.5|179797.5|180139.8|179797.8|180138.7|179796.7|5
1724362950000|2024-08-22 21:42:30|180139.4|179797.4|180139.5|179797.5|180139.5|179797.5|180139.4|179797.4|2
1724362960000|2024-08-22 21:42:40|180131.8|179789.8|180139.9|179797.9|180139.9|179797.9|180131.8|179789.8|3
1724362970000|2024-08-22 21:42:50|180148.9|179806.9|180146|179804|180148.9|179806.9|180146|179804|2
1724362980000|2024-08-22 21:43:00|180154.4|179812.4|180147.5|179805.5|180154.4|179812.4|180147.3|179805.3|7
1724362990000|2024-08-22 21:43:10|180148.1|179806.1|180148.1|179806.1|180148.1|179806.1|180148.1|179806.1|1
1724363000000|2024-08-22 21:43:20|180148.3|179806.3|180147.9|179805.9|180148.3|179806.3|180147.4|179805.4|5
1724363010000|2024-08-22 21:43:30|180147.6|179805.6|180145.6|179803.6|180147.7|179805.7|180145.5|179803.5|5
1724363020000|2024-08-22 21:43:40|180145.7|179803.7|180145.6|179803.6|180145.7|179803.7|180145.6|179803.6|2
1724363030000|2024-08-22 21:43:50|180145.7|179803.7|180142.3|179800.3|180145.7|179803.7|180142.3|179800.3|4
1724363040000|2024-08-22 21:44:00|180136.5|179794.5|180139.9|179797.9|180139.9|179797.9|180136.2|179794.2|3
1724363050000|2024-08-22 21:44:10|180141.5|179799.5|180142.1|179800.1|180147.3|179805.3|180141.5|179799.5|5
1724363060000|2024-08-22 21:44:20|180137.1|179795.1|180143.2|179801.2|180147|179805|180137.1|179795.1|6
1724363070000|2024-08-22 21:44:30|180142.8|179800.8|180139.7|179797.7|180142.8|179800.8|180139.7|179797.7|2
1724363080000|2024-08-22 21:44:40|180142.2|179800.2|180142.2|179800.2|180142.3|179800.3|180142.2|179800.2|3
1724363090000|2024-08-22 21:44:50|180142.4|179800.4|180142.8|179800.8|180143.1|179801.1|180142.4|179800.4|4
1724363100000|2024-08-22 21:45:00|180143.4|179801.4|180143.1|179801.1|180143.4|179801.4|180143|179801|4
1724363110000|2024-08-22 21:45:10|180143.2|179801.2|180143.2|179801.2|180143.2|179801.2|180143.2|179801.2|1
1724363120000|2024-08-22 21:45:20|180143.3|179801.3|180143.2|179801.2|180143.3|179801.3|180143.2|179801.2|2
1724363130000|2024-08-22 21:45:30|180149.8|179807.8|180148.2|179806.2|180149.8|179807.8|180148|179806|5
1724363140000|2024-08-22 21:45:40|180151|179809|180151.8|179809.8|180151.8|179809.8|180151|179809|2
1724363150000|2024-08-22 21:45:50|180151.9|179809.9|180151.9|179809.9|180151.9|179809.9|180151.9|179809.9|1
1724363160000|2024-08-22 21:46:00|180152.2|179810.2|180152.1|179810.1|180152.2|179810.2|180152.1|179810.1|2
1724363170000|2024-08-22 21:46:10|180143.8|179801.8|180176.3|179834.3|180176.3|179834.3|180143.8|179801.8|4
1724363190000|2024-08-22 21:46:30|180174.7|179832.7|180174.8|179832.8|180174.8|179832.8|180174.7|179832.7|2
1724363220000|2024-08-22 21:47:00|180174.6|179832.6|180175.1|179833.1|180175.7|179833.7|180174.6|179832.6|5
1724363230000|2024-08-22 21:47:10|180175.5|179833.5|180172|179830|180175.5|179833.5|180172|179830|5
1724363240000|2024-08-22 21:47:20|180172.3|179830.3|180172|179830|180172.3|179830.3|180171.8|179829.8|4
1724363250000|2024-08-22 21:47:30|180172.7|179830.7|180171.7|179829.7|180172.7|179830.7|180171.7|179829.7|3
1724363260000|2024-08-22 21:47:40|180167.8|179825.8|180171.2|179829.2|180171.2|179829.2|180167.8|179825.8|2
1724363270000|2024-08-22 21:47:50|180166|179824|180169.9|179827.9|180170.1|179828.1|180166|179824|4
1724363280000|2024-08-22 21:48:00|180176|179834|180174.9|179832.9|180176|179834|180174.8|179832.8|3
1724363300000|2024-08-22 21:48:20|180175|179833|180175|179833|180175|179833|180175|179833|1
1724363310000|2024-08-22 21:48:30|180175.1|179833.1|180172|179830|180175.1|179833.1|180171.9|179829.9|3
1724363320000|2024-08-22 21:48:40|180172.1|179830.1|180172.4|179830.4|180172.5|179830.5|180172.1|179830.1|3
1724363330000|2024-08-22 21:48:50|180172.6|179830.6|180170.8|179828.8|180172.6|179830.6|180170.8|179828.8|3
1724363340000|2024-08-22 21:49:00|180170.9|179828.9|180175.7|179833.7|180176.5|179834.5|180170.9|179828.9|4
1724363350000|2024-08-22 21:49:10|180176.6|179834.6|180176.9|179834.9|180176.9|179834.9|180176.6|179834.6|2
1724363360000|2024-08-22 21:49:20|180177.1|179835.1|180177.2|179835.2|180177.2|179835.2|180177.1|179835.1|2
1724363370000|2024-08-22 21:49:30|180177.3|179835.3|180167.3|179825.3|180177.3|179835.3|180167.3|179825.3|2
1724363380000|2024-08-22 21:49:40|180167.5|179825.5|180167.7|179825.7|180167.8|179825.8|180167.5|179825.5|3
1724363390000|2024-08-22 21:49:50|180167.9|179825.9|180167|179825|180167.9|179825.9|180166.9|179824.9|4
1724363400000|2024-08-22 21:50:00|180166.9|179824.9|180177.3|179835.3|180179.1|179837.1|180166.8|179824.8|4
1724363410000|2024-08-22 21:50:10|180179|179837|180179.6|179837.6|180179.7|179837.7|180179|179837|6
1724363420000|2024-08-22 21:50:20|180179.7|179837.7|180179.9|179837.9|180180|179838|180179.6|179837.6|5
1724363430000|2024-08-22 21:50:30|180180|179838|180170.8|179828.8|180180.3|179838.3|180170.4|179828.4|6
1724363440000|2024-08-22 21:50:40|180171|179829|180171.3|179829.3|180171.3|179829.3|180170.9|179828.9|6
1724363450000|2024-08-22 21:50:50|180171.4|179829.4|180171.1|179829.1|180171.4|179829.4|180170.9|179828.9|5
1724363460000|2024-08-22 21:51:00|180171.2|179829.2|180171.6|179829.6|180171.6|179829.6|180171.2|179829.2|2
1724363470000|2024-08-22 21:51:10|180171.8|179829.8|180171.9|179829.9|180172|179830|180171.7|179829.7|4
1724363480000|2024-08-22 21:51:20|180172|179830|180172|179830|180172|179830|180172|179830|1
1724363490000|2024-08-22 21:51:30|180172.1|179830.1|180173.2|179831.2|180175.2|179833.2|180172.1|179830.1|3
1724363500000|2024-08-22 21:51:40|180173|179831|180173|179831|180173|179831|180173|179831|1
1724363510000|2024-08-22 21:51:50|180173.2|179831.2|180173.2|179831.2|180173.3|179831.3|180173.2|179831.2|3
1724363520000|2024-08-22 21:52:00|180174.3|179832.3|180174.3|179832.3|180174.3|179832.3|180173.9|179831.9|3
1724363530000|2024-08-22 21:52:10|180174.5|179832.5|180174.4|179832.4|180174.5|179832.5|180174.3|179832.3|5
1724363540000|2024-08-22 21:52:20|180186.7|179844.7|180177.7|179835.7|180186.7|179844.7|180177.6|179835.6|4
1724363550000|2024-08-22 21:52:30|180177.1|179835.1|180171.3|179829.3|180185.1|179843.1|180171.3|179829.3|5
1724363560000|2024-08-22 21:52:40|180171.4|179829.4|180167.5|179825.5|180171.4|179829.4|180167.5|179825.5|3
1724363570000|2024-08-22 21:52:50|180167|179825|180182.2|179840.2|180184.3|179842.3|180167|179825|5
1724363580000|2024-08-22 21:53:00|180176.1|179834.1|180174.8|179832.8|180176.1|179834.1|180174.3|179832.3|3
1724363590000|2024-08-22 21:53:10|180174.6|179832.6|180174.7|179832.7|180174.7|179832.7|180174.6|179832.6|2
1724363600000|2024-08-22 21:53:20|180174.5|179832.5|180174.6|179832.6|180174.6|179832.6|180174.5|179832.5|2
1724363610000|2024-08-22 21:53:30|180174.5|179832.5|180168.6|179826.6|180174.5|179832.5|180168.6|179826.6|3
1724363620000|2024-08-22 21:53:40|180163.4|179821.4|180168.9|179826.9|180168.9|179826.9|180163|179821|3
1724363630000|2024-08-22 21:53:50|180185.4|179843.4|180247|179905|180252|179910|180185.4|179843.4|8
1724363640000|2024-08-22 21:54:00|180245.9|179903.9|180237.8|179895.8|180245.9|179903.9|180236.3|179894.3|5
1724363650000|2024-08-22 21:54:10|180238|179896|180243.4|179901.4|180245|179903|180237.4|179895.4|7
1724363660000|2024-08-22 21:54:20|180243.8|179901.8|180242.1|179900.1|180243.8|179901.8|180242.1|179900.1|4
1724363670000|2024-08-22 21:54:30|180243.5|179901.5|180241.2|179899.2|180243.5|179901.5|180241.2|179899.2|4
1724363680000|2024-08-22 21:54:40|180241.9|179899.9|180243.1|179901.1|180243.8|179901.8|180240.1|179898.1|9
1724363690000|2024-08-22 21:54:50|180243.3|179901.3|180250.3|179908.3|180251.1|179909.1|180235.7|179893.7|6
1724363700000|2024-08-22 21:55:00|180250.7|179908.7|180249.9|179907.9|180250.7|179908.7|180249.9|179907.9|6
1724363710000|2024-08-22 21:55:10|180250|179908|180249.3|179907.3|180250.1|179908.1|180249.3|179907.3|6
1724363720000|2024-08-22 21:55:20|180249.6|179907.6|180249.2|179907.2|180249.8|179907.8|180249.2|179907.2|4
1724363730000|2024-08-22 21:55:30|180249|179907|180248.9|179906.9|180249.2|179907.2|180248.9|179906.9|5
1724363740000|2024-08-22 21:55:40|180249|179907|180248.4|179906.4|180249|179907|180248.4|179906.4|6
1724363750000|2024-08-22 21:55:50|180248.5|179906.5|180263.3|179921.3|180263.7|179921.7|180248.5|179906.5|7
1724363760000|2024-08-22 21:56:00|180263.4|179921.4|180263.2|179921.2|180263.5|179921.5|180263.2|179921.2|6
1724363770000|2024-08-22 21:56:10|180263.4|179921.4|180259.4|179917.4|180263.4|179921.4|180259.4|179917.4|5
1724363780000|2024-08-22 21:56:20|180261.7|179919.7|180261.5|179919.5|180262|179920|180261.5|179919.5|5
1724363790000|2024-08-22 21:56:30|180261.7|179919.7|180261.4|179919.4|180261.8|179919.8|180261.4|179919.4|7
1724363800000|2024-08-22 21:56:40|180261.7|179919.7|180261.3|179919.3|180261.7|179919.7|180261.3|179919.3|4
1724363810000|2024-08-22 21:56:50|180264|179922|180266.8|179924.8|180266.8|179924.8|180264|179922|4
1724363820000|2024-08-22 21:57:00|180266.7|179924.7|180260.8|179918.8|180266.8|179924.8|180260.8|179918.8|4
1724363830000|2024-08-22 21:57:10|180261|179919|180261|179919|180261.1|179919.1|180261|179919|3
1724363840000|2024-08-22 21:57:20|180260.9|179918.9|180260.9|179918.9|180261|179919|180260.9|179918.9|3
1724363850000|2024-08-22 21:57:30|180261|179919|180260.9|179918.9|180261|179919|180260.9|179918.9|2
1724363860000|2024-08-22 21:57:40|180261|179919|180260.9|179918.9|180261|179919|180260.9|179918.9|2
1724363870000|2024-08-22 21:57:50|180261|179919|180260.9|179918.9|180261|179919|180260.9|179918.9|2
1724363880000|2024-08-22 21:58:00|180259.4|179917.4|180253.7|179911.7|180259.4|179917.4|180253.7|179911.7|5
1724363890000|2024-08-22 21:58:10|180253.8|179911.8|180253.7|179911.7|180253.8|179911.8|180253.7|179911.7|2
1724363900000|2024-08-22 21:58:20|180253.8|179911.8|180253.7|179911.7|180253.8|179911.8|180253.7|179911.7|2
1724363910000|2024-08-22 21:58:30|180253.6|179911.6|180253.6|179911.6|180253.6|179911.6|180253.6|179911.6|1
1724363920000|2024-08-22 21:58:40|180253.7|179911.7|180253.7|179911.7|180253.7|179911.7|180253.7|179911.7|1
1724363930000|2024-08-22 21:58:50|180253.6|179911.6|180253.4|179911.4|180253.6|179911.6|180253.4|179911.4|3
1724363940000|2024-08-22 21:59:00|180253.8|179911.8|180251.9|179909.9|180260.6|179918.6|180245.3|179903.3|6
1724363950000|2024-08-22 21:59:10|180251.8|179909.8|180248.7|179906.7|180251.9|179909.9|180248.7|179906.7|3
1724363960000|2024-08-22 21:59:20|180256.9|179914.9|180248.7|179906.7|180256.9|179914.9|180248.5|179906.5|6
1724363970000|2024-08-22 21:59:30|180248.5|179906.5|180248.7|179906.7|180248.7|179906.7|180248.5|179906.5|6
1724363980000|2024-08-22 21:59:40|180248.8|179906.8|180248.8|179906.8|180248.8|179906.8|180248.5|179906.5|4
1724363990000|2024-08-22 21:59:50|180272|179930|180271.9|179929.9|180272|179930|180271.9|179929.9|2
1724364000000|2024-08-22 22:00:00|180275.2|179933.2|180277.3|179935.3|180277.3|179935.3|180208.8|179866.8|8
1724364010000|2024-08-22 22:00:10|180277.4|179935.4|180242|179900|180277.4|179935.4|180239.2|179897.2|7
1724364020000|2024-08-22 22:00:20|180245|179903|180245|179903|180245|179903|180245|179903|1
1724364030000|2024-08-22 22:00:30|180245.1|179903.1|180245.1|179903.1|180245.1|179903.1|180245.1|179903.1|1
1724364040000|2024-08-22 22:00:40|180245.2|179903.2|180231.8|179889.8|180245.2|179903.2|180231.8|179889.8|2
1724364050000|2024-08-22 22:00:50|180245.2|179903.2|180247.9|179905.9|180247.9|179905.9|180245.2|179903.2|2
1724364060000|2024-08-22 22:01:00|180247.6|179905.6|180247.6|179905.6|180247.6|179905.6|180247.6|179905.6|1
1724364070000|2024-08-22 22:01:10|180247.7|179905.7|180247.7|179905.7|180247.7|179905.7|180247.7|179905.7|1
1724364080000|2024-08-22 22:01:20|180240.5|179898.5|180231.5|179889.5|180240.5|179898.5|180231.5|179889.5|2
1724364110000|2024-08-22 22:01:50|180231.6|179889.6|180240.5|179898.5|180240.5|179898.5|180231.6|179889.6|2
1724364120000|2024-08-22 22:02:00|180240.6|179898.6|180239.6|179897.6|180240.6|179898.6|180239.6|179897.6|3
1724364140000|2024-08-22 22:02:20|180230.1|179888.1|180230.1|179888.1|180230.1|179888.1|180230.1|179888.1|1
1724364150000|2024-08-22 22:02:30|180230.2|179888.2|180230.2|179888.2|180230.2|179888.2|180230.2|179888.2|1
1724364160000|2024-08-22 22:02:40|180230.3|179888.3|180239.7|179897.7|180239.7|179897.7|180230.3|179888.3|2
1724364180000|2024-08-22 22:03:00|180238.8|179896.8|180252.6|179910.6|180252.6|179910.6|180235.4|179893.4|6
1724364190000|2024-08-22 22:03:10|180249.6|179907.6|180264.2|179922.2|180266.2|179924.2|180200.4|179858.4|9
1724364200000|2024-08-22 22:03:20|180264.5|179922.5|180264.5|179922.5|180264.5|179922.5|180264.5|179922.5|1
1724364210000|2024-08-22 22:03:30|180266.7|179924.7|180312.2|179970.2|180312.2|179970.2|180266.7|179924.7|2
1724364220000|2024-08-22 22:03:40|180316.4|179974.4|180280.8|179938.8|180316.5|179974.5|180276.3|179934.3|4
1724364230000|2024-08-22 22:03:50|180280.9|179938.9|180280.9|179938.9|180280.9|179938.9|180280.9|179938.9|1
1724364250000|2024-08-22 22:04:10|180281|179939|180275.2|179933.2|180281|179939|180267.8|179925.8|3
1724364260000|2024-08-22 22:04:20|180289.8|179947.8|180289.8|179947.8|180289.8|179947.8|180289.8|179947.8|1
1724364270000|2024-08-22 22:04:30|180289.9|179947.9|180286.4|179944.4|180289.9|179947.9|180286.4|179944.4|2
1724364280000|2024-08-22 22:04:40|180286.5|179944.5|180307.4|179965.4|180307.4|179965.4|180283.8|179941.8|6
1724364290000|2024-08-22 22:04:50|180307.5|179965.5|180307.4|179965.4|180307.5|179965.5|180307.4|179965.4|2
1724364300000|2024-08-22 22:05:00|180307.6|179965.6|180307.4|179965.4|180307.6|179965.6|180307.4|179965.4|4
1724364310000|2024-08-22 22:05:10|180320.1|179978.1|180320.1|179978.1|180320.1|179978.1|180320.1|179978.1|1
1724364320000|2024-08-22 22:05:20|180293.5|179951.5|180293.5|179951.5|180293.5|179951.5|180293.5|179951.5|1
1724364330000|2024-08-22 22:05:30|180293.6|179951.6|180290.2|179948.2|180293.6|179951.6|180290.2|179948.2|3
1724364340000|2024-08-22 22:05:40|180290.4|179948.4|180292.9|179950.9|180293|179951|180290.3|179948.3|8
1724364350000|2024-08-22 22:05:50|180293|179951|180293|179951|180293|179951|180293|179951|1
1724364360000|2024-08-22 22:06:00|180311.9|179969.9|180366.6|180024.6|180368|180026|180311.9|179969.9|5
1724364380000|2024-08-22 22:06:20|180366.7|180024.7|180360.1|180018.1|180366.7|180024.7|180360.1|180018.1|2
1724364390000|2024-08-22 22:06:30|180360.2|180018.2|180344.6|180002.6|180360.6|180018.6|180344.6|180002.6|6
1724364400000|2024-08-22 22:06:40|180344.7|180002.7|180344.7|180002.7|180345.7|180003.7|180344.6|180002.6|5
1724364410000|2024-08-22 22:06:50|180344.6|180002.6|180344.8|180002.8|180345.2|180003.2|180344.6|180002.6|4
1724364420000|2024-08-22 22:07:00|180350.5|180008.5|180367|180025|180367|180025|180350.5|180008.5|2
1724364430000|2024-08-22 22:07:10|180367.1|180025.1|180367.1|180025.1|180367.1|180025.1|180367.1|180025.1|1
1724364440000|2024-08-22 22:07:20|180360.4|180018.4|180360.5|180018.5|180360.5|180018.5|180360.4|180018.4|4
1724364450000|2024-08-22 22:07:30|180360.6|180018.6|180345.1|180003.1|180360.6|180018.6|180345.1|180003.1|4
1724364460000|2024-08-22 22:07:40|180345.2|180003.2|180345.2|180003.2|180345.3|180003.3|180345.2|180003.2|5
1724364470000|2024-08-22 22:07:50|180345.3|180003.3|180351.2|180009.2|180351.2|180009.2|180345.3|180003.3|2
1724364480000|2024-08-22 22:08:00|180351.3|180009.3|180351.3|180009.3|180351.3|180009.3|180351.3|180009.3|1
1724364490000|2024-08-22 22:08:10|180351.4|180009.4|180345.4|180003.4|180351.4|180009.4|180345.4|180003.4|4
1724364500000|2024-08-22 22:08:20|180345.5|180003.5|180345.5|180003.5|180345.5|180003.5|180345.5|180003.5|1
1724364510000|2024-08-22 22:08:30|180345.6|180003.6|180345.6|180003.6|180345.6|180003.6|180345.6|180003.6|1
1724364530000|2024-08-22 22:08:50|180351.7|180009.7|180351.8|180009.8|180351.8|180009.8|180351.7|180009.7|2
1724364540000|2024-08-22 22:09:00|180351.9|180009.9|180352|180010|180352|180010|180351.9|180009.9|2
1724364550000|2024-08-22 22:09:10|180345.8|180003.8|180345.8|180003.8|180345.8|180003.8|180345.8|180003.8|1
1724364560000|2024-08-22 22:09:20|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|1
1724364570000|2024-08-22 22:09:30|180346|180004|180346|180004|180346|180004|180346|180004|1
1724364580000|2024-08-22 22:09:40|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|1
1724364590000|2024-08-22 22:09:50|180352.3|180010.3|180352.3|180010.3|180352.3|180010.3|180352.3|180010.3|1
1724364600000|2024-08-22 22:10:00|180352.4|180010.4|180346.1|180004.1|180352.4|180010.4|180346.1|180004.1|2
1724364610000|2024-08-22 22:10:10|180346.2|180004.2|180346.1|180004.1|180346.2|180004.2|180346.1|180004.1|2
1724364620000|2024-08-22 22:10:20|180346.2|180004.2|180346.2|180004.2|180346.5|180004.5|180346.1|180004.1|5
1724364640000|2024-08-22 22:10:40|180352.7|180010.7|180352.7|180010.7|180352.7|180010.7|180352.7|180010.7|1
1724364650000|2024-08-22 22:10:50|180352.8|180010.8|180352.8|180010.8|180352.8|180010.8|180352.8|180010.8|1
1724364660000|2024-08-22 22:11:00|180346.4|180004.4|180346.4|180004.4|180346.4|180004.4|180346.4|180004.4|1
1724364670000|2024-08-22 22:11:10|180346.5|180004.5|180346.5|180004.5|180346.5|180004.5|180346.5|180004.5|1
1724364690000|2024-08-22 22:11:30|180353|180011|180353|180011|180353|180011|180353|180011|1
1724364710000|2024-08-22 22:11:50|180353.1|180011.1|180346.6|180004.6|180353.1|180011.1|180346.6|180004.6|2
1724364720000|2024-08-22 22:12:00|180346.8|180004.8|180346.6|180004.6|180346.8|180004.8|180346.6|180004.6|2
1724364730000|2024-08-22 22:12:10|180346.5|180004.5|180346.6|180004.6|180346.6|180004.6|180346.5|180004.5|2
1724364740000|2024-08-22 22:12:20|180346.7|180004.7|180346.6|180004.6|180346.7|180004.7|180346.6|180004.6|2
1724364750000|2024-08-22 22:12:30|180353.3|180011.3|180353.3|180011.3|180353.3|180011.3|180353.3|180011.3|1
1724364770000|2024-08-22 22:12:50|180353.4|180011.4|180346.8|180004.8|180353.4|180011.4|180346.8|180004.8|2
1724364780000|2024-08-22 22:13:00|180346.4|180004.4|180346.8|180004.8|180346.8|180004.8|180346.4|180004.4|2
1724364800000|2024-08-22 22:13:20|180353.5|180011.5|180353.5|180011.5|180353.5|180011.5|180353.5|180011.5|1
1724364820000|2024-08-22 22:13:40|180353.6|180011.6|180346.9|180004.9|180353.6|180011.6|180346.9|180004.9|2
1724364840000|2024-08-22 22:14:00|180347|180005|180346.9|180004.9|180347|180005|180346.9|180004.9|2
1724364850000|2024-08-22 22:14:10|180347|180005|180353.7|180011.7|180353.7|180011.7|180347|180005|2
1724364880000|2024-08-22 22:14:40|180347|180005|180344.5|180002.5|180347|180005|180344.3|180002.3|4
1724364890000|2024-08-22 22:14:50|180355.5|180013.5|180345.5|180003.5|180355.5|180013.5|180341.7|179999.7|5
1724364900000|2024-08-22 22:15:00|180360.7|180018.7|180360.7|180018.7|180360.7|180018.7|180360.7|180018.7|1
1724364930000|2024-08-22 22:15:30|180345.5|180003.5|180345.5|180003.5|180345.5|180003.5|180345.5|180003.5|1
1724364940000|2024-08-22 22:15:40|180351.5|180009.5|180351.5|180009.5|180351.5|180009.5|180351.5|180009.5|1
1724364960000|2024-08-22 22:16:00|180352.1|180010.1|180345.9|180003.9|180352.1|180010.1|180345.9|180003.9|2
1724364970000|2024-08-22 22:16:10|180345.8|180003.8|180345.9|180003.9|180345.9|180003.9|180345.8|180003.8|2
1724364980000|2024-08-22 22:16:20|180345.8|180003.8|180345.9|180003.9|180345.9|180003.9|180345.8|180003.8|2
1724365000000|2024-08-22 22:16:40|180352.1|180010.1|180351.6|180009.6|180352.1|180010.1|180351.6|180009.6|2
1724365020000|2024-08-22 22:17:00|180345.6|180003.6|180345.6|180003.6|180345.6|180003.6|180345.5|180003.5|3
1724365030000|2024-08-22 22:17:10|180345.5|180003.5|180345.5|180003.5|180345.6|180003.6|180345.5|180003.5|3
1724365040000|2024-08-22 22:17:20|180345.6|180003.6|180345.5|180003.5|180345.6|180003.6|180345.5|180003.5|2
1724365050000|2024-08-22 22:17:30|180345.6|180003.6|180351.6|180009.6|180351.6|180009.6|180345.6|180003.6|2
1724365060000|2024-08-22 22:17:40|180352.5|180010.5|180352.5|180010.5|180352.5|180010.5|180352.5|180010.5|1
1724365070000|2024-08-22 22:17:50|180346.1|180004.1|180346.1|180004.1|180346.1|180004.1|180346.1|180004.1|1
1724365080000|2024-08-22 22:18:00|180346.2|180004.2|180346.2|180004.2|180346.2|180004.2|180346.2|180004.2|1
1724365090000|2024-08-22 22:18:10|180346|180004|180346|180004|180346|180004|180346|180004|1
1724365100000|2024-08-22 22:18:20|180345.9|180003.9|180352.2|180010.2|180352.2|180010.2|180345.9|180003.9|2
1724365130000|2024-08-22 22:18:50|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|1
1724365160000|2024-08-22 22:19:20|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|1
1724365180000|2024-08-22 22:19:40|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|1
1724365190000|2024-08-22 22:19:50|180345.8|180003.8|180345.9|180003.9|180345.9|180003.9|180345.8|180003.8|2
1724365200000|2024-08-22 22:20:00|180346|180004|180346|180004|180346|180004|180346|180004|1
1724365210000|2024-08-22 22:20:10|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|1
1724365220000|2024-08-22 22:20:20|180346|180004|180346|180004|180346|180004|180346|180004|1
1724365230000|2024-08-22 22:20:30|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|180345.9|180003.9|1
1724365250000|2024-08-22 22:20:50|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|180352.2|180010.2|1
1724365270000|2024-08-22 22:21:10|180349.6|180007.6|180344.2|180002.2|180349.6|180007.6|180344.2|180002.2|2
1724365310000|2024-08-22 22:21:50|180349.6|180007.6|180349.6|180007.6|180349.6|180007.6|180349.6|180007.6|1
1724365330000|2024-08-22 22:22:10|180344.2|180002.2|180344.2|180002.2|180344.2|180002.2|180344.2|180002.2|1
1724365360000|2024-08-22 22:22:40|180349.6|180007.6|180349.6|180007.6|180349.6|180007.6|180349.6|180007.6|1
1724365380000|2024-08-22 22:23:00|180344.2|180002.2|180344.2|180002.2|180344.2|180002.2|180344.2|180002.2|1
1724365390000|2024-08-22 22:23:10|180346.6|180004.6|180346.8|180004.8|180346.8|180004.8|180346.6|180004.6|2
1724365400000|2024-08-22 22:23:20|180346.9|180004.9|180346.8|180004.8|180346.9|180004.9|180346.8|180004.8|2
1724365420000|2024-08-22 22:23:40|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|1
1724365440000|2024-08-22 22:24:00|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|1
1724365470000|2024-08-22 22:24:30|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|1
1724365490000|2024-08-22 22:24:50|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|1
1724365530000|2024-08-22 22:25:30|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|1
1724365550000|2024-08-22 22:25:50|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|1
1724365580000|2024-08-22 22:26:20|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|1
1724365600000|2024-08-22 22:26:40|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|180346.8|180004.8|1
1724365620000|2024-08-22 22:27:00|180346.9|180004.9|180361.6|180019.6|180361.6|180019.6|180346.9|180004.9|2
1724365630000|2024-08-22 22:27:10|180361.7|180019.7|180361.6|180019.6|180361.7|180019.7|180361.6|180019.6|2
1724365640000|2024-08-22 22:27:20|180368.6|180026.6|180368.6|180026.6|180368.6|180026.6|180368.6|180026.6|1
1724365650000|2024-08-22 22:27:30|180353.8|180011.8|180353.8|180011.8|180353.8|180011.8|180353.8|180011.8|1
1724365660000|2024-08-22 22:27:40|180347.1|180005.1|180347.1|180005.1|180347.1|180005.1|180347.1|180005.1|1
1724365670000|2024-08-22 22:27:50|180347|180005|180347.1|180005.1|180347.1|180005.1|180347|180005|2
1724365680000|2024-08-22 22:28:00|180347.2|180005.2|180347.1|180005.1|180347.2|180005.2|180347.1|180005.1|2
1724365690000|2024-08-22 22:28:10|180353.9|180011.9|180353.9|180011.9|180353.9|180011.9|180353.9|180011.9|1
1724365710000|2024-08-22 22:28:30|180354|180012|180347.1|180005.1|180354|180012|180347.1|180005.1|2
1724365720000|2024-08-22 22:28:40|180347.2|180005.2|180347.1|180005.1|180347.2|180005.2|180347.1|180005.1|2
1724365730000|2024-08-22 22:28:50|180347.2|180005.2|180347.2|180005.2|180347.2|180005.2|180347.2|180005.2|1
1724365750000|2024-08-22 22:29:10|180354.1|180012.1|180354.1|180012.1|180354.1|180012.1|180354.1|180012.1|1
1724365770000|2024-08-22 22:29:30|180347.3|180005.3|180347.2|180005.2|180347.3|180005.3|180347.2|180005.2|2
1724365780000|2024-08-22 22:29:40|180347.3|180005.3|180347.3|180005.3|180347.3|180005.3|180347.3|180005.3|1
1724365800000|2024-08-22 22:30:00|180369.5|180027.5|180369.5|180027.5|180369.5|180027.5|180369.5|180027.5|1
1724365830000|2024-08-22 22:30:30|180354.2|180012.2|180354.2|180012.2|180354.2|180012.2|180354.2|180012.2|1
1724365850000|2024-08-22 22:30:50|180354.3|180012.3|180369.6|180027.6|180369.6|180027.6|180354.3|180012.3|2
1724365870000|2024-08-22 22:31:10|180369.7|180027.7|180369.7|180027.7|180369.7|180027.7|180369.7|180027.7|1
1724365890000|2024-08-22 22:31:30|180354.3|180012.3|180354.3|180012.3|180354.3|180012.3|180354.3|180012.3|1
1724365900000|2024-08-22 22:31:40|180352|180010|180352|180010|180352|180010|180352|180010|1
1724365910000|2024-08-22 22:31:50|180367.1|180025.1|180366.6|180024.6|180367.1|180025.1|180366.6|180024.6|2
1724365940000|2024-08-22 22:32:20|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724365960000|2024-08-22 22:32:40|180366.9|180024.9|180366.9|180024.9|180366.9|180024.9|180366.9|180024.9|1
1724365970000|2024-08-22 22:32:50|180366.8|180024.8|180366.8|180024.8|180366.8|180024.8|180366.8|180024.8|1
1724365990000|2024-08-22 22:33:10|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366020000|2024-08-22 22:33:40|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|1
1724366050000|2024-08-22 22:34:10|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366070000|2024-08-22 22:34:30|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|1
1724366100000|2024-08-22 22:35:00|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366130000|2024-08-22 22:35:30|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|1
1724366160000|2024-08-22 22:36:00|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366180000|2024-08-22 22:36:20|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|1
1724366210000|2024-08-22 22:36:50|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366240000|2024-08-22 22:37:20|180366.6|180024.6|180366.5|180024.5|180366.6|180024.6|180366.5|180024.5|2
1724366270000|2024-08-22 22:37:50|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366290000|2024-08-22 22:38:10|180366.5|180024.5|180366.5|180024.5|180366.5|180024.5|180366.5|180024.5|1
1724366320000|2024-08-22 22:38:40|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366350000|2024-08-22 22:39:10|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|1
1724366380000|2024-08-22 22:39:40|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366400000|2024-08-22 22:40:00|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|180366.6|180024.6|1
1724366430000|2024-08-22 22:40:30|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|180351.7|180009.7|1
1724366450000|2024-08-22 22:40:50|180353.1|180011.1|180353.6|180011.6|180353.6|180011.6|180352.4|180010.4|3
1724366460000|2024-08-22 22:41:00|180373.9|180031.9|180376.4|180034.4|180376.4|180034.4|180367.6|180025.6|3
1724366490000|2024-08-22 22:41:30|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366510000|2024-08-22 22:41:50|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|1
1724366540000|2024-08-22 22:42:20|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366570000|2024-08-22 22:42:50|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|1
1724366600000|2024-08-22 22:43:20|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366620000|2024-08-22 22:43:40|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|1
1724366650000|2024-08-22 22:44:10|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366680000|2024-08-22 22:44:40|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|180367.5|180025.5|1
1724366700000|2024-08-22 22:45:00|180367.6|180025.6|180367.5|180025.5|180367.6|180025.6|180367.5|180025.5|2
1724366710000|2024-08-22 22:45:10|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366730000|2024-08-22 22:45:30|180367.4|180025.4|180367.4|180025.4|180367.4|180025.4|180367.4|180025.4|1
1724366760000|2024-08-22 22:46:00|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366790000|2024-08-22 22:46:30|180367.3|180025.3|180367.3|180025.3|180367.3|180025.3|180367.3|180025.3|1
1724366820000|2024-08-22 22:47:00|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366840000|2024-08-22 22:47:20|180367.3|180025.3|180367.2|180025.2|180367.3|180025.3|180367.2|180025.2|2
1724366870000|2024-08-22 22:47:50|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724366880000|2024-08-22 22:48:00|180352.3|180010.3|180352.3|180010.3|180352.3|180010.3|180352.3|180010.3|1
1724366900000|2024-08-22 22:48:20|180364.4|180022.4|180386.6|180044.6|180386.6|180044.6|180364.3|180022.3|4
1724366910000|2024-08-22 22:48:30|180386.7|180044.7|180386.7|180044.7|180386.7|180044.7|180386.7|180044.7|1
1724366920000|2024-08-22 22:48:40|180386.6|180044.6|180386.6|180044.6|180386.6|180044.6|180386.6|180044.6|1
1724366930000|2024-08-22 22:48:50|180373.1|180031.1|180373.1|180031.1|180373.1|180031.1|180373.1|180031.1|1
1724366940000|2024-08-22 22:49:00|180352.3|180010.3|180352.3|180010.3|180352.3|180010.3|180352.3|180010.3|1
1724366950000|2024-08-22 22:49:10|180369.9|180027.9|180365.5|180023.5|180369.9|180027.9|180365.5|180023.5|2
1724366960000|2024-08-22 22:49:20|180365.8|180023.8|180365.8|180023.8|180365.8|180023.8|180365.8|180023.8|1
1724366970000|2024-08-22 22:49:30|180341.9|179999.9|180341.7|179999.7|180347.3|180005.3|180341.7|179999.7|4
1724366990000|2024-08-22 22:49:50|180350.5|180008.5|180346.9|180004.9|180350.5|180008.5|180346.9|180004.9|2
1724367000000|2024-08-22 22:50:00|180347|180005|180347|180005|180347|180005|180347|180005|1
1724367010000|2024-08-22 22:50:10|180367.3|180025.3|180367.3|180025.3|180367.3|180025.3|180367.3|180025.3|1
1724367030000|2024-08-22 22:50:30|180367|180025|180367.1|180025.1|180367.1|180025.1|180367|180025|2
1724367040000|2024-08-22 22:50:40|180347.6|180005.6|180347.6|180005.6|180347.6|180005.6|180347.6|180005.6|1
1724367050000|2024-08-22 22:50:50|180351.9|180009.9|180351.9|180009.9|180351.9|180009.9|180351.9|180009.9|1
1724367060000|2024-08-22 22:51:00|180370.8|180028.8|180370.8|180028.8|180370.8|180028.8|180370.8|180028.8|1
1724367070000|2024-08-22 22:51:10|180371.6|180029.6|180369.4|180027.4|180371.7|180029.7|180365.2|180023.2|5
1724367080000|2024-08-22 22:51:20|180368.8|180026.8|180368.6|180026.6|180368.8|180026.8|180368.6|180026.6|2
1724367090000|2024-08-22 22:51:30|180347.9|180005.9|180352.5|180010.5|180352.5|180010.5|180347.9|180005.9|2
1724367120000|2024-08-22 22:52:00|180371.9|180029.9|180370.7|180028.7|180371.9|180029.9|180370.7|180028.7|2
1724367140000|2024-08-22 22:52:20|180370.9|180028.9|180370.9|180028.9|180370.9|180028.9|180370.9|180028.9|1
1724367150000|2024-08-22 22:52:30|180351.9|180009.9|180351.9|180009.9|180351.9|180009.9|180351.9|180009.9|1
1724367170000|2024-08-22 22:52:50|180344|180002|180373.3|180031.3|180373.3|180031.3|180344|180002|3
1724367180000|2024-08-22 22:53:00|180373.6|180031.6|180379.9|180037.9|180379.9|180037.9|180373.5|180031.5|4
1724367200000|2024-08-22 22:53:20|180368.5|180026.5|180368.5|180026.5|180368.5|180026.5|180368.5|180026.5|1
1724367220000|2024-08-22 22:53:40|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|180353.6|180011.6|1
1724367230000|2024-08-22 22:53:50|180373.9|180031.9|180374.1|180032.1|180375.9|180033.9|180370.5|180028.5|5
1724367240000|2024-08-22 22:54:00|180374|180032|180374|180032|180374|180032|180374|180032|1
1724367250000|2024-08-22 22:54:10|180373.9|180031.9|180373.9|180031.9|180374|180032|180373.9|180031.9|3
1724367260000|2024-08-22 22:54:20|180351.6|180009.6|180351.7|180009.7|180351.7|180009.7|180351.6|180009.6|2
1724367270000|2024-08-22 22:54:30|180351.8|180009.8|180351.8|180009.8|180351.8|180009.8|180351.8|180009.8|1
1724367280000|2024-08-22 22:54:40|180344.6|180002.6|180373.6|180031.6|180373.6|180031.6|180344.6|180002.6|3
1724367290000|2024-08-22 22:54:50|180372.8|180030.8|180373.1|180031.1|180373.1|180031.1|180372.8|180030.8|3
1724367300000|2024-08-22 22:55:00|180373.2|180031.2|180373.5|180031.5|180373.5|180031.5|180373.2|180031.2|2
1724367310000|2024-08-22 22:55:10|180373.6|180031.6|180352.2|180010.2|180373.6|180031.6|180352.2|180010.2|2
1724367330000|2024-08-22 22:55:30|180351.7|180009.7|180347.2|180005.2|180351.7|180009.7|180347.2|180005.2|2
1724367340000|2024-08-22 22:55:40|180371.2|180029.2|180370.9|180028.9|180371.2|180029.2|180370.9|180028.9|3
1724367350000|2024-08-22 22:55:50|180370.8|180028.8|180370.8|180028.8|180370.9|180028.9|180370.8|180028.8|3
1724367360000|2024-08-22 22:56:00|180370.7|180028.7|180373.4|180031.4|180374|180032|180370.7|180028.7|5
1724367370000|2024-08-22 22:56:10|180352|180010|180352|180010|180352|180010|180352|180010|1
1724367390000|2024-08-22 22:56:30|180373.4|180031.4|180373.2|180031.2|180373.4|180031.4|180373.2|180031.2|2
1724367400000|2024-08-22 22:56:40|180371.4|180029.4|180371.5|180029.5|180371.5|180029.5|180371.4|180029.4|2
1724367420000|2024-08-22 22:57:00|180372.4|180030.4|180350.9|180008.9|180372.4|180030.4|180350.9|180008.9|2
1724367450000|2024-08-22 22:57:30|180372.2|180030.2|180372.3|180030.3|180372.3|180030.3|180372.2|180030.2|2
1724367460000|2024-08-22 22:57:40|180372.5|180030.5|180372.5|180030.5|180372.5|180030.5|180372.5|180030.5|1
1724367480000|2024-08-22 22:58:00|180350.9|180008.9|180350.9|180008.9|180350.9|180008.9|180350.9|180008.9|1
1724367490000|2024-08-22 22:58:10|180351|180009|180351|180009|180351|180009|180351|180009|1
1724367500000|2024-08-22 22:58:20|180350.9|180008.9|180372.6|180030.6|180372.6|180030.6|180350.9|180008.9|2
1724367510000|2024-08-22 22:58:30|180372.8|180030.8|180372.8|180030.8|180372.8|180030.8|180372.8|180030.8|1
1724367530000|2024-08-22 22:58:50|180375.6|180033.6|180353.2|180011.2|180375.6|180033.6|180353.2|180011.2|2
1724367540000|2024-08-22 22:59:00|180368.4|180026.4|180368.4|180026.4|180368.4|180026.4|180368.4|180026.4|1
1724367560000|2024-08-22 22:59:20|180365.6|180023.6|180365.6|180023.6|180365.7|180023.7|180365.6|180023.6|3
1724367570000|2024-08-22 22:59:30|180353.7|180011.7|180353.7|180011.7|180353.7|180011.7|180353.7|180011.7|1
1724367580000|2024-08-22 22:59:40|180353.8|180011.8|180353.7|180011.7|180353.8|180011.8|180353.7|180011.7|2
1724367590000|2024-08-22 22:59:50|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|1
1724367600000|2024-08-22 23:00:00|180353.7|180011.7|180354.6|180012.6|180354.6|180012.6|180353.7|180011.7|2
1724367610000|2024-08-22 23:00:10|180354.9|180012.9|180373.4|180031.4|180373.4|180031.4|180354.9|180012.9|2
1724367620000|2024-08-22 23:00:20|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|180353.4|180011.4|1
1724367630000|2024-08-22 23:00:30|180354|180012|180354|180012|180354|180012|180354|180012|1
1724367650000|2024-08-22 23:00:50|180373.4|180031.4|180373.4|180031.4|180373.4|180031.4|180373.4|180031.4|1
1724367660000|2024-08-22 23:01:00|180372.2|180030.2|180352.8|180010.8|180372.2|180030.2|180352.8|180010.8|2
1724367670000|2024-08-22 23:01:10|180352|180010|180352.5|180010.7|180353.6|180011.6|180351.6|180009.6|4
1724367680000|2024-08-22 23:01:20|180352.4|180010.8|180351.5|180009.5|180353.1|180011.1|180351.5|180009.5|4
1724367690000|2024-08-22 23:01:30|180348.5|180006.5|180347.9|180005.9|180351.4|180009.4|180347.9|180005.9|3
1724367700000|2024-08-22 23:01:40|180348|180006|180348|180006|180348|180006|180348|180006|1
1724367710000|2024-08-22 23:01:50|180351.3|180009.3|180351.4|180009.4|180351.4|180009.4|180351.3|180009.3|2
1724367720000|2024-08-22 23:02:00|180331.5|180003.1|180248.2|179998.9|180331.5|180003.1|180248.2|179990.1|4
1724367730000|2024-08-22 23:02:10|180248.1|179999.3|180258.7|180002.7|180258.7|180002.7|180248.1|179999.3|6
1724367740000|2024-08-22 23:02:20|180258.6|180003|180258.6|180003|180258.6|180003|180258.6|180003|1
1724367750000|2024-08-22 23:02:30|180258.5|180003.1|180247.7|180016.1|180258.5|180016.1|180247.7|180003.1|2
1724367760000|2024-08-22 23:02:40|180247.5|180016.3|180247.5|180016.3|180247.5|180016.3|180247.5|180016.3|1
1724367770000|2024-08-22 23:02:50|180247.3|180016.6|180248.3|180003|180248.3|180016.6|180247.3|180003|2
1724367780000|2024-08-22 23:03:00|180262.2|180007.5|180259.3|180010.5|180262.2|180010.5|180259.3|180007.5|7
1724367790000|2024-08-22 23:03:10|180259.2|180010.7|180214.6|180010.8|180259.2|180010.8|180214.6|180010.7|4
1724367800000|2024-08-22 23:03:20|180214.4|180011|180175.9|180045.9|180214.4|180045.9|180171.1|180011|4
1724367810000|2024-08-22 23:03:30|180175.8|180045.8|180175.2|180045.2|180175.8|180045.8|180175.2|180045.2|2
1724367820000|2024-08-22 23:03:40|180175.3|180045.3|180177.4|180047.4|180177.4|180047.4|180175.3|180045.3|3
1724367830000|2024-08-22 23:03:50|180177.5|180047.5|180168.9|180038.9|180177.5|180047.5|180168.9|180038.9|2
1724367840000|2024-08-22 23:04:00|180234.3|180008.7|180178.4|180048.4|180234.3|180048.4|180177.9|180008.7|5
1724367850000|2024-08-22 23:04:10|180229.2|180023.9|180230.1|180024.7|180230.4|180024.7|180229.1|180023.9|6
1724367860000|2024-08-22 23:04:20|180229.6|180024.6|180179.9|180049.9|180229.7|180049.9|180179.9|180024.6|4
1724367870000|2024-08-22 23:04:30|180181.1|180051.1|180182.3|180052.3|180182.3|180052.3|180181.1|180051.1|2
1724367880000|2024-08-22 23:04:40|180182.4|180052.4|180195.6|180065.6|180195.6|180065.6|180182.4|180052.4|4
1724367890000|2024-08-22 23:04:50|180195.5|180065.5|180195.6|180065.6|180196.4|180066.4|180195.5|180065.5|4
1724367900000|2024-08-22 23:05:00|180196.8|180066.8|180196|180066|180197|180067|180196|180066|5
1724367910000|2024-08-22 23:05:10|180196.2|180066.2|180196.2|180066.2|180196.2|180066.2|180196.2|180066.2|1
1724367920000|2024-08-22 23:05:20|180183.9|180053.9|180184.5|180054.5|180186.6|180056.6|180183.3|180053.3|8
1724367930000|2024-08-22 23:05:30|180185.6|180055.6|180183|180053|180185.6|180055.6|180183|180053|4
1724367940000|2024-08-22 23:05:40|180195.8|180065.8|180195.7|180065.7|180195.8|180065.8|180195.7|180065.7|2
1724367950000|2024-08-22 23:05:50|180195.6|180065.6|180195.6|180065.6|180195.6|180065.6|180195.6|180065.6|1
1724367960000|2024-08-22 23:06:00|180195.7|180065.7|180196.5|180066.5|180197.3|180067.3|180194.3|180064.3|8
1724367970000|2024-08-22 23:06:10|180183.7|180053.7|180182.7|180052.7|180183.7|180053.7|180182.7|180052.7|2
1724367980000|2024-08-22 23:06:20|180181|180051|180185.4|180055.4|180185.4|180055.4|180174.9|180044.9|6
1724367990000|2024-08-22 23:06:30|180185.5|180055.5|180193.2|180063.2|180193.2|180063.2|180185.5|180055.5|2
1724368000000|2024-08-22 23:06:40|180193.5|180063.5|180224.7|180017.5|180224.9|180063.5|180193.5|180016.6|4
1724368010000|2024-08-22 23:06:50|180225.1|180017.2|180181.9|180051.9|180225.1|180052|180181.9|180017.2|7
1724368020000|2024-08-22 23:07:00|180181.2|180051.2|180185.9|180055.9|180224.6|180055.9|180181.1|180018.4|6
1724368040000|2024-08-22 23:07:20|180186.7|180056.7|180186.7|180056.7|180186.7|180056.7|180186.7|180056.7|1
1724368050000|2024-08-22 23:07:30|180178.8|180048.8|180182|180052|180182|180052|180178.8|180048.8|2
1724368060000|2024-08-22 23:07:40|180181.3|180051.3|180181.3|180051.3|180181.5|180051.5|180179.6|180049.6|8
1724368080000|2024-08-22 23:08:00|180187.6|180057.6|180183.4|180053.4|180190.9|180060.9|180177.6|180047.6|4
1724368090000|2024-08-22 23:08:10|180183.9|180053.9|180183.9|180053.9|180183.9|180053.9|180183.9|180053.9|1
1724368100000|2024-08-22 23:08:20|180183.3|180053.3|180225|180015.4|180225.1|180062.2|180183.3|180015.4|6
1724368110000|2024-08-22 23:08:30|180215.4|180013.6|180212.4|179996.6|180215.4|180013.7|180212.3|179994.9|7
1724368120000|2024-08-22 23:08:40|180212.2|179996.8|180212.1|179996.8|180212.2|179996.8|180212.1|179996.8|3
1724368130000|2024-08-22 23:08:50|180213|179996|180159.8|180029.8|180213|180030.1|180159.8|179996|4
1724368150000|2024-08-22 23:09:10|180159.9|180029.9|180211.1|180000.6|180211.7|180029.9|180159.9|179997|3
1724368160000|2024-08-22 23:09:20|180210.9|180000.9|180211.1|180000.8|180211.2|180000.9|180210.9|180000.5|7
1724368170000|2024-08-22 23:09:30|180211.2|180000.7|180211.1|180000.8|180211.2|180000.8|180211.1|180000.7|3
1724368180000|2024-08-22 23:09:40||180000.9||180000.9||180000.9||180000.9|1
1724368190000|2024-08-22 23:09:50|180210.7|180000|180159|180029|180210.7|180030.5|180159|179997.6|12
1724368200000|2024-08-22 23:10:00|180160.6|180030.6|180160.7|180030.7|180160.7|180030.7|180159.1|180029.1|3
1724368220000|2024-08-22 23:10:20|180213.8|180011.2|180213.8|180011.2|180213.8|180011.2|180213.8|180011.2|1
1724368230000|2024-08-22 23:10:30||180011.3||180011.3||180011.3||180011.3|1
1724368240000|2024-08-22 23:10:40|180213.1|180008.3|180213|180008.3|180213.1|180008.3|180212.8|180008.3|3
1724368250000|2024-08-22 23:10:50|180158.7|180028.7|180158.7|180028.7|180158.7|180028.7|180158.7|180028.7|1
1724368260000|2024-08-22 23:11:00|180160.1|180030.1|180159.1|180029.1|180161.6|180031.6|180159.1|180029.1|3
1724368270000|2024-08-22 23:11:10|180213.4|180009|180159.1|180029.1|180213.4|180029.1|180159.1|180009|2
1724368280000|2024-08-22 23:11:20|180161|180031|180161|180031|180161|180031|180161|180031|1
1724368290000|2024-08-22 23:11:30|180213.7|180011.8|180213|180011.9|180213.7|180011.9|180213|180011.8|3
1724368300000|2024-08-22 23:11:40|180213.5|180031|180161|180031|180213.5|180031|180161|180031|2
1724368310000|2024-08-22 23:11:50|180159.9|180029.9|180159.9|180029.9|180159.9|180029.9|180159.9|180029.9|1
1724368320000|2024-08-22 23:12:00|180174.1|180044.1|180174.1|180044.1|180174.1|180044.1|180174.1|180044.1|1
1724368330000|2024-08-22 23:12:10|180220|180005.3|180220.6|180004.7|180220.6|180005.3|180220|180004.7|4
1724368340000|2024-08-22 23:12:20|180220.7|180004.2|180220.4|180013.1|180220.7|180014|180220.2|180004.2|5
1724368350000|2024-08-22 23:12:30|180210|179998|180209.1|179997|180210|179998.5|180209.1|179997|6
1724368360000|2024-08-22 23:12:40|180209.3|179997.1|180158.1|180028.1|180209.3|180028.1|180158.1|179997|3
1724368370000|2024-08-22 23:12:50|180154.6|180024.6|180156.4|180026.4|180156.4|180026.4|180154.6|180024.6|2
1724368380000|2024-08-22 23:13:00|180150.9|180020.9|180208.6|179995.3|180208.6|180026.3|180150.9|179995.3|3
1724368390000|2024-08-22 23:13:10|180208.5|179997|180208.9|179996.6|180208.9|179997|180208.5|179996.6|6
1724368400000|2024-08-22 23:13:20|180208.8|179996.7|180208.2|179997|180208.9|179998.4|180208|179996.7|8
1724368410000|2024-08-22 23:13:30|180208.3|179997.8|180157.1|180027.1|180208.4|180027.9|180157.1|179997.7|4
1724368440000|2024-08-22 23:14:00|180157.9|180027.9|180209.3|179998.7|180209.7|180044.9|180157.9|179998.7|5
1724368450000|2024-08-22 23:14:10|180209.2|179998.8|180208.9|179999.8|180209.2|179999.8|180208.9|179998.8|4
1724368460000|2024-08-22 23:14:20|180209.2|179999.5|180176.3|180046.3|180209.2|180046.3|180176.3|179998.5|4
1724368470000|2024-08-22 23:14:30|180175.2|180045.2|180160.4|180030.4|180175.2|180045.2|180159.3|180029.3|3
1724368480000|2024-08-22 23:14:40|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|180160.5|180030.5|1
1724368490000|2024-08-22 23:14:50|180159.5|180029.5|180208.5|179999.6|180208.5|180029.5|180159.5|179999.6|4
1724368500000|2024-08-22 23:15:00|180208.9|180000.8|180208.2|179998.9|180208.9|180000.8|180207.9|179998.9|6
1724368510000|2024-08-22 23:15:10|180208.4|179998.7|180208.7|179998.4|180208.7|179998.7|180208.4|179998.4|5
1724368520000|2024-08-22 23:15:20|180208.5|179998.6|180159.5|180029.5|180209.3|180029.5|180159.5|179998.6|6
1724368530000|2024-08-22 23:15:30|180160.2|180030.2|180160.2|180030.2|180160.2|180030.2|180160.2|180030.2|1
1724368540000|2024-08-22 23:15:40|180158.4|180028.4|180158.4|180028.4|180158.4|180028.4|180158.4|180028.4|1
1724368550000|2024-08-22 23:15:50|180160|180030|180220.5|180004.1|180220.5|180045.8|180160|179998.6|7
1724368560000|2024-08-22 23:16:00|180220.7|180004.4|180220.2|180004.9|180220.7|180004.9|180220.2|180004.4|5
1724368570000|2024-08-22 23:16:10|180220.1|180005|180221.3|180008.8|180221.3|180008.8|180220|180002.4|5
1724368580000|2024-08-22 23:16:20|180221|180009.1|180177.3|180047.3|180221|180047.3|180177.3|180009.1|3
1724368590000|2024-08-22 23:16:30|180164.8|180034.8|180165.5|180035.5|180165.5|180035.5|180164.8|180034.8|2
1724368600000|2024-08-22 23:16:40|180164.8|180034.8|180209.2|180004.8|180209.2|180034.8|180163.8|180004.8|3
1724368610000|2024-08-22 23:16:50|180209.1|180004.9|180209|180004.9|180209.1|180004.9|180209|180004.9|3
1724368620000|2024-08-22 23:17:00|180220.2|180008.9|180221.5|180015.3|180221.5|180015.3|180220.2|180008.8|5
1724368630000|2024-08-22 23:17:10|180221.1|180015.8|180183.3|180053.3|180221.8|180053.3|180182.4|180015.8|5
1724368640000|2024-08-22 23:17:20|180182.1|180052.1|180182.1|180052.1|180182.1|180052.1|180181.6|180051.6|3
1724368650000|2024-08-22 23:17:30|180171.9|180041.9|180171.9|180041.9|180171.9|180041.9|180171.9|180041.9|1
1724368660000|2024-08-22 23:17:40|180177.4|180047.4|180177.4|180047.4|180177.4|180047.4|180177.3|180047.3|3
1724368670000|2024-08-22 23:17:50|180179|180049|180178.9|180048.9|180179|180049|180178.9|180048.9|2
1724368680000|2024-08-22 23:18:00|180180.1|180050.1|180180.3|180050.3|180181.4|180051.4|180180.1|180050.1|5
1724368690000|2024-08-22 23:18:10|180180.4|180050.4|180176.4|180046.4|180180.4|180050.4|180176.4|180046.4|2
1724368700000|2024-08-22 23:18:20|180177.4|180047.4|180177.4|180047.4|180177.4|180047.4|180177.4|180047.4|1
1724368710000|2024-08-22 23:18:30|180175.8|180045.8|180180.4|180050.4|180180.4|180050.4|180175.8|180045.8|3
1724368720000|2024-08-22 23:18:40|180180.6|180050.6|180180.4|180050.4|180180.6|180050.6|180180.3|180050.3|4
1724368730000|2024-08-22 23:18:50|180180.5|180050.5|180179.6|180049.6|180180.5|180050.5|180179.5|180049.5|3
1724368740000|2024-08-22 23:19:00|180179.7|180049.7|180175.2|180045.2|180180.3|180050.3|180175.2|180045.2|5
1724368770000|2024-08-22 23:19:30|180179.6|180049.6|180182.9|180052.9|180182.9|180052.9|180179.1|180049.1|3
1724368810000|2024-08-22 23:20:10|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|180174.4|180044.4|1
1724368830000|2024-08-22 23:20:30|180174.5|180044.5|180183.5|180053.5|180183.5|180053.5|180174.5|180044.5|2
1724368850000|2024-08-22 23:20:50|180183.2|180053.2|180182.5|180052.5|180183.2|180053.2|180182.5|180052.5|2
1724368860000|2024-08-22 23:21:00|180187.6|180057.6|180182.9|180052.9|180187.6|180057.6|180182.9|180052.9|2
1724368870000|2024-08-22 23:21:10|180170.7|180040.7|180183.6|180053.6|180183.6|180053.6|180170.7|180040.7|3
1724368880000|2024-08-22 23:21:20|180183.8|180053.8|180186.7|180056.7|180186.7|180056.7|180182.7|180052.7|3
1724368890000|2024-08-22 23:21:30|180181.4|180051.4|180181.4|180051.4|180181.4|180051.4|180181.4|180051.4|1
1724368920000|2024-08-22 23:22:00|180172.7|180042.7|180174.1|180044.1|180174.1|180044.1|180172.7|180042.7|2
1724368940000|2024-08-22 23:22:20|180182.5|180052.5|180185|180055|180185|180055|180182.5|180052.5|3
1724368950000|2024-08-22 23:22:30|180184.4|180054.4|180184.4|180054.4|180184.4|180054.4|180184.4|180054.4|1
1724368970000|2024-08-22 23:22:50|180177.1|180047.1|180177.1|180047.1|180177.1|180047.1|180177.1|180047.1|1
1724368990000|2024-08-22 23:23:10|180176.7|180046.7|180184.6|180054.6|180184.6|180054.6|180176.7|180046.7|3
1724369000000|2024-08-22 23:23:20|180185.3|180055.3|180185.3|180055.3|180185.3|180055.3|180185.3|180055.3|1
1724369030000|2024-08-22 23:23:50|180178.1|180048.1|180178.1|180048.1|180178.1|180048.1|180178.1|180048.1|1
1724369040000|2024-08-22 23:24:00|180178.2|180048.2|180178.2|180048.2|180178.2|180048.2|180178.2|180048.2|1
1724369050000|2024-08-22 23:24:10|180185.9|180055.9|180185.1|180055.1|180185.9|180055.9|180185.1|180055.1|2
1724369060000|2024-08-22 23:24:20|180185.8|180055.8|180185.8|180055.8|180185.8|180055.8|180185.8|180055.8|1
1724369070000|2024-08-22 23:24:30|180185|180055|180185|180055|180185|180055|180185|180055|1
1724369080000|2024-08-22 23:24:40|180176.8|180046.8|180176.8|180046.8|180176.8|180046.8|180176.8|180046.8|1
1724369100000|2024-08-22 23:25:00|180184.4|180054.4|180184.4|180054.4|180184.4|180054.4|180184.4|180054.4|1
1724369110000|2024-08-22 23:25:10|180180.3|180050.3|180180.3|180050.3|180180.3|180050.3|180180.3|180050.3|1
1724369130000|2024-08-22 23:25:30|180181.1|180051.1|180186|180056|180186|180056|180181.1|180051.1|2
1724369140000|2024-08-22 23:25:40|180179.2|180049.2|180179.2|180049.2|180179.2|180049.2|180179.2|180049.2|1
1724369160000|2024-08-22 23:26:00|180178.2|180048.2|180187.5|180057.5|180187.5|180057.5|180178.2|180048.2|2
1724369170000|2024-08-22 23:26:10|180188.2|180058.2|180188.2|180058.2|180188.2|180058.2|180188.2|180058.2|1
1724369190000|2024-08-22 23:26:30|180187.6|180057.6|180179.9|180049.9|180187.6|180057.6|180179.9|180049.9|2
1724369200000|2024-08-22 23:26:40|180179.4|180049.4|180179.4|180049.4|180179.4|180049.4|180179.4|180049.4|1
1724369210000|2024-08-22 23:26:50|180179.5|180049.5|180189.3|180059.3|180189.3|180059.3|180179.5|180049.5|2
1724369220000|2024-08-22 23:27:00|180190.1|180060.1|180190.2|180060.2|180190.2|180060.2|180188.7|180058.7|3
1724369230000|2024-08-22 23:27:10|180190.1|180060.1|180190.1|180060.1|180190.1|180060.1|180190.1|180060.1|1
1724369250000|2024-08-22 23:27:30|180180.8|180050.8|180180.8|180050.8|180180.8|180050.8|180180.8|180050.8|1
1724369270000|2024-08-22 23:27:50|180189.5|180059.5|180189.5|180059.5|180189.5|180059.5|180189.5|180059.5|1
1724369280000|2024-08-22 23:28:00|180189.2|180059.2|180189.2|180059.2|180189.2|180059.2|180186.3|180056.3|3
1724369290000|2024-08-22 23:28:10|180189.4|180059.4|180189.4|180059.4|180189.4|180059.4|180189.4|180059.4|1
1724369300000|2024-08-22 23:28:20|180180.7|180050.7|180181.8|180051.8|180181.8|180051.8|180180.7|180050.7|2
1724369320000|2024-08-22 23:28:40|180190.3|180060.3|180190.3|180060.3|180190.3|180060.3|180190.3|180060.3|1
1724369340000|2024-08-22 23:29:00|180191.1|180061.1|180191.1|180061.1|180191.1|180061.1|180191.1|180061.1|1
1724369350000|2024-08-22 23:29:10|180190.6|180060.6|180182.2|180052.2|180190.6|180060.6|180182.2|180052.2|2
1724369360000|2024-08-22 23:29:20|180182.3|180052.3|180182.3|180052.3|180182.3|180052.3|180182.3|180052.3|1
1724369380000|2024-08-22 23:29:40|180190.7|180060.7|180190.7|180060.7|180190.7|180060.7|180190.7|180060.7|1
1724369400000|2024-08-22 23:30:00|180186.6|180056.6|180184.5|180054.5|180186.6|180056.6|180184.5|180054.5|2
1724369410000|2024-08-22 23:30:10|180185.2|180055.2|180185.8|180055.8|180185.8|180055.8|180185.2|180055.2|2
1724369430000|2024-08-22 23:30:30|180176|180046|180180.8|180050.8|180180.8|180050.8|180176|180046|2
1724369450000|2024-08-22 23:30:50|180190.3|180060.3|180190.3|180060.3|180190.3|180060.3|180190.3|180060.3|1
1724369480000|2024-08-22 23:31:20|180179.7|180049.7|180179.7|180049.7|180179.7|180049.7|180179.7|180049.7|1
1724369490000|2024-08-22 23:31:30|180181.1|180051.1|180181.1|180051.1|180181.1|180051.1|180181.1|180051.1|1
1724369510000|2024-08-22 23:31:50|180189.8|180059.8|180189.8|180059.8|180189.8|180059.8|180189.8|180059.8|1
1724369530000|2024-08-22 23:32:10|180190.5|180060.5|180190.5|180060.5|180190.5|180060.5|180190.5|180060.5|1
1724369540000|2024-08-22 23:32:20|180182.1|180052.1|180182.1|180052.1|180182.1|180052.1|180182.1|180052.1|1
1724369550000|2024-08-22 23:32:30|180180.9|180050.9|180180.9|180050.9|180180.9|180050.9|180180.9|180050.9|1
1724369560000|2024-08-22 23:32:40|180189.5|180059.5|180189.5|180059.5|180189.5|180059.5|180189.5|180059.5|1
1724369570000|2024-08-22 23:32:50|180191.1|180061.1|180191.1|180061.1|180191.1|180061.1|180191.1|180061.1|1
1724369580000|2024-08-22 23:33:00|180186.9|180056.9|180186.1|180056.1|180186.9|180056.9|180185.5|180055.5|3
1724369590000|2024-08-22 23:33:10|180176.6|180046.6|180176.6|180046.6|180176.6|180046.6|180176.6|180046.6|1
1724369610000|2024-08-22 23:33:30|180181.6|180051.6|180181.6|180051.6|180181.6|180051.6|180181.6|180051.6|1
1724369620000|2024-08-22 23:33:40|180190.2|180060.2|180191.1|180061.1|180191.1|180061.1|180190.2|180060.2|2
1724369650000|2024-08-22 23:34:10|180183|180053|180183|180053|180183|180053|180183|180053|1
1724369660000|2024-08-22 23:34:20|180184.2|180054.2|180185.5|180055.5|180185.5|180055.5|180184.2|180054.2|2
1724369670000|2024-08-22 23:34:30|180184.2|180054.2|180193.2|180063.2|180193.2|180063.2|180184.2|180054.2|3
1724369700000|2024-08-22 23:35:00|180192.5|180062.5|180185.2|180055.2|180193|180063|180185.2|180055.2|5
1724369720000|2024-08-22 23:35:20|180185.3|180055.3|180185.3|180055.3|180185.3|180055.3|180185.3|180055.3|1
1724369730000|2024-08-22 23:35:30|180192.9|180062.9|180192.9|180062.9|180192.9|180062.9|180192.9|180062.9|1
1724369750000|2024-08-22 23:35:50|180192.3|180062.3|180192.3|180062.3|180192.3|180062.3|180192.3|180062.3|1
1724369760000|2024-08-22 23:36:00|180184.4|180054.4|180185.5|180055.5|180185.5|180055.5|180184.4|180054.4|2
1724369780000|2024-08-22 23:36:20|180192.9|180062.9|180192.9|180062.9|180192.9|180062.9|180192.9|180062.9|1
1724369800000|2024-08-22 23:36:40|180192.2|180062.2|180192.2|180062.2|180192.2|180062.2|180192.2|180062.2|1
1724369810000|2024-08-22 23:36:50|180191.5|180061.5|180183.4|180053.4|180191.5|180061.5|180183.4|180053.4|2
1724369820000|2024-08-22 23:37:00|180184.6|180054.6|180184.6|180054.6|180184.6|180054.6|180184.6|180054.6|1
1724369840000|2024-08-22 23:37:20|180192.4|180062.4|180192.4|180062.4|180192.4|180062.4|180192.4|180062.4|1
1724369860000|2024-08-22 23:37:40|180191.5|180061.5|180191.5|180061.5|180191.5|180061.5|180191.5|180061.5|1
1724369870000|2024-08-22 23:37:50|180183.3|180053.3|180183.3|180053.3|180183.3|180053.3|180183.3|180053.3|1
1724369890000|2024-08-22 23:38:10|180191.3|180061.3|180191.3|180061.3|180191.3|180061.3|180191.3|180061.3|1
1724369900000|2024-08-22 23:38:20|180192|180062|180192|180062|180192|180062|180192|180062|1
1724369920000|2024-08-22 23:38:40|180184.3|180054.3|180184.3|180054.3|180184.3|180054.3|180184.3|180054.3|1
1724369950000|2024-08-22 23:39:10|180192.1|180062.1|180192.1|180062.1|180192.1|180062.1|180192.1|180062.1|1
1724369980000|2024-08-22 23:39:40|180184.3|180054.3|180184.3|180054.3|180184.3|180054.3|180184.3|180054.3|1
1724369990000|2024-08-22 23:39:50|180183.1|180053.1|180181.6|180051.6|180183.1|180053.1|180181.6|180051.6|2
1724370000000|2024-08-22 23:40:00|180190.2|180060.2|180190.2|180060.2|180190.2|180060.2|180190.2|180060.2|1
1724370030000|2024-08-22 23:40:30|180181.6|180051.6|180181.6|180051.6|180181.6|180051.6|180181.6|180051.6|1
1724370060000|2024-08-22 23:41:00|180190.3|180060.3|180190.3|180060.3|180190.3|180060.3|180190.3|180060.3|1
1724370070000|2024-08-22 23:41:10|180190.8|180060.8|180190.8|180060.8|180190.8|180060.8|180190.8|180060.8|1
1724370080000|2024-08-22 23:41:20|180190.4|180060.4|180190.6|180060.6|180190.6|180060.6|180190.4|180060.4|2
1724370090000|2024-08-22 23:41:30|180182.2|180052.2|180181|180051|180182.2|180052.2|180181|180051|2
1724370110000|2024-08-22 23:41:50|180189.7|180059.7|180189.7|180059.7|180189.7|180059.7|180189.7|180059.7|1
1724370130000|2024-08-22 23:42:10|180188.8|180058.8|180188.8|180058.8|180188.8|180058.8|180188.8|180058.8|1
1724370140000|2024-08-22 23:42:20|180179.7|180049.7|180179.7|180049.7|180179.7|180049.7|180179.7|180049.7|1
1724370170000|2024-08-22 23:42:50|180188.8|180058.8|180188|180058|180188.8|180058.8|180188|180058|2
1724370180000|2024-08-22 23:43:00|180189|180059|180189|180059|180189|180059|180189|180059|1
1724370190000|2024-08-22 23:43:10|180188.1|180058.1|180189|180059|180189|180059|180188.1|180058.1|2
1724370200000|2024-08-22 23:43:20|180180|180050|180180|180050|180180|180050|180180|180050|1
1724370210000|2024-08-22 23:43:30|180181.5|180051.5|180180.4|180050.4|180181.5|180051.5|180180.4|180050.4|2
1724370220000|2024-08-22 23:43:40|180189.3|180059.3|180189.3|180059.3|180189.3|180059.3|180189.3|180059.3|1
1724370250000|2024-08-22 23:44:10|180190|180060|180180.1|180050.1|180190|180060|180180.1|180050.1|2
1724370280000|2024-08-22 23:44:40|180189.9|180059.9|180189.9|180059.9|180189.9|180059.9|180189.9|180059.9|1
1724370290000|2024-08-22 23:44:50|180181.3|180051.3|180181.3|180051.3|180181.3|180051.3|180181.3|180051.3|1
1724370300000|2024-08-22 23:45:00|180180.2|180050.2|180179.3|180049.3|180180.2|180050.2|180179.3|180049.3|3
1724370310000|2024-08-22 23:45:10|180177.2|180047.2|180178.4|180048.4|180178.4|180048.4|180177.2|180047.2|2
1724370330000|2024-08-22 23:45:30|180187.8|180057.8|180187.8|180057.8|180187.8|180057.8|180187.8|180057.8|1
1724370360000|2024-08-22 23:46:00|180178.4|180048.4|180177.3|180047.3|180178.4|180048.4|180177.3|180047.3|2
1724370370000|2024-08-22 23:46:10|180175.6|180045.6|180177.7|180047.7|180177.7|180047.7|180175.6|180045.6|4
1724370380000|2024-08-22 23:46:20|180176.4|180046.4|180177.8|180047.8|180177.8|180047.8|180176.4|180046.4|2
1724370390000|2024-08-22 23:46:30|180187.3|180057.3|180187.3|180057.3|180187.3|180057.3|180185.6|180055.6|4
1724370410000|2024-08-22 23:46:50|180186.2|180056.2|180187.7|180057.7|180187.7|180057.7|180186|180056|4
1724370420000|2024-08-22 23:47:00|180178.3|180048.3|180178.3|180048.3|180178.3|180048.3|180176.7|180046.7|3
1724370430000|2024-08-22 23:47:10|180176.5|180046.5|180177.7|180047.7|180177.7|180047.7|180176.5|180046.5|2
1724370440000|2024-08-22 23:47:20|180187.3|180057.3|180187.3|180057.3|180187.3|180057.3|180185.6|180055.6|4
1724370450000|2024-08-22 23:47:30|180186.5|180056.5|180184.6|180054.6|180186.5|180056.5|180184.6|180054.6|3
1724370460000|2024-08-22 23:47:40|180183.7|180053.7|180183.7|180053.7|180183.7|180053.7|180183.7|180053.7|1
1724370470000|2024-08-22 23:47:50|180172.3|180042.3|180172.3|180042.3|180172.3|180042.3|180172.3|180042.3|1
1724370500000|2024-08-22 23:48:20|180184.6|180054.6|180184.6|180054.6|180184.6|180054.6|180184.6|180054.6|1
1724370520000|2024-08-22 23:48:40|180182.8|180052.8|180182.8|180052.8|180182.8|180052.8|180182.8|180052.8|1
1724370530000|2024-08-22 23:48:50|180169.7|180039.7|180169.7|180039.7|180169.7|180039.7|180169.7|180039.7|1
1724370540000|2024-08-22 23:49:00|180170.7|180040.7|180170.7|180040.7|180170.7|180040.7|180170.7|180040.7|1
1724370550000|2024-08-22 23:49:10|180182.2|180052.2|180182.2|180052.2|180182.2|180052.2|180182.2|180052.2|1
1724370580000|2024-08-22 23:49:40|180170.7|180040.7|180170.7|180040.7|180170.7|180040.7|180170.7|180040.7|1
1724370590000|2024-08-22 23:49:50|180169.7|180039.7|180169.7|180039.7|180169.7|180039.7|180169.7|180039.7|1
1724370610000|2024-08-22 23:50:10|180181.5|180051.5|180182.2|180052.2|180182.2|180052.2|180181.5|180051.5|2
1724370630000|2024-08-22 23:50:30|180181.7|180051.7|180181.7|180051.7|180181.7|180051.7|180181.7|180051.7|1
1724370640000|2024-08-22 23:50:40|180170|180040|180169|180039|180170|180040|180169|180039|2
1724370650000|2024-08-22 23:50:50|180170.8|180040.8|180171.1|180041.1|180171.1|180041.1|180170.8|180040.8|2
1724370660000|2024-08-22 23:51:00|180182.4|180052.4|180182.4|180052.4|180182.4|180052.4|180182.4|180052.4|1
1724370670000|2024-08-22 23:51:10|180183|180053|180182.8|180052.8|180183|180053|180182.2|180052.2|3
1724370680000|2024-08-22 23:51:20|180182.1|180052.1|180182.1|180052.1|180182.1|180052.1|180182.1|180052.1|1
1724370690000|2024-08-22 23:51:30|180170.6|180040.6|180170.6|180040.6|180170.6|180040.6|180170.6|180040.6|1
1724370700000|2024-08-22 23:51:40|180169.1|180039.1|180171.4|180041.4|180171.4|180041.4|180169.1|180039.1|2
1724370710000|2024-08-22 23:51:50|180172.9|180042.9|180172.9|180042.9|180172.9|180042.9|180172.9|180042.9|1
1724370720000|2024-08-22 23:52:00|180183.6|180053.6|180188.1|180058.1|180188.1|180058.1|180183.3|180053.3|3
1724370740000|2024-08-22 23:52:20|180187.6|180057.6|180187.7|180057.7|180187.7|180057.7|180187.6|180057.6|2
1724370750000|2024-08-22 23:52:30|180171.4|180041.4|180171.4|180041.4|180171.4|180041.4|180171.4|180041.4|1
1724370770000|2024-08-22 23:52:50|180182.6|180052.6|180182.6|180052.6|180182.6|180052.6|180182.6|180052.6|1
1724370790000|2024-08-22 23:53:10|180183.2|180053.2|180183.2|180053.2|180183.2|180053.2|180183.2|180053.2|1
1724370800000|2024-08-22 23:53:20|180172.4|180042.4|180172.4|180042.4|180172.4|180042.4|180172.4|180042.4|1
1724370820000|2024-08-22 23:53:40|180173.5|180043.5|180173.5|180043.5|180173.5|180043.5|180173.5|180043.5|1
1724370830000|2024-08-22 23:53:50|180184.2|180054.2|180184.2|180054.2|180184.2|180054.2|180184.2|180054.2|1
1724370860000|2024-08-22 23:54:20|180173.5|180043.5|180173.5|180043.5|180173.5|180043.5|180173.5|180043.5|1
1724370880000|2024-08-22 23:54:40|180184.1|180054.1|180184.1|180054.1|180184.1|180054.1|180184.1|180054.1|1
1724370910000|2024-08-22 23:55:10|180173.5|180043.5|180173.5|180043.5|180173.5|180043.5|180173.5|180043.5|1
1724370940000|2024-08-22 23:55:40|180184.2|180054.2|180184.2|180054.2|180184.2|180054.2|180184.2|180054.2|1
1724370960000|2024-08-22 23:56:00|180185.7|180055.7|180185.7|180055.7|180185.7|180055.7|180185.7|180055.7|1
1724370970000|2024-08-22 23:56:10|180175.8|180045.8|180173.9|180043.9|180175.8|180045.8|180173.9|180043.9|2
1724370990000|2024-08-22 23:56:30|180172.5|180042.5|180185.6|180055.6|180185.6|180055.6|180172.5|180042.5|3
1724371000000|2024-08-22 23:56:40|180186.4|180056.4|180186.4|180056.4|180186.4|180056.4|180186.4|180056.4|1
1724371010000|2024-08-22 23:56:50|180186.5|180056.5|180186.5|180056.5|180186.5|180056.5|180186.5|180056.5|1
1724371020000|2024-08-22 23:57:00|180176.9|180046.9|180176.9|180046.9|180176.9|180046.9|180176.9|180046.9|1
1724371030000|2024-08-22 23:57:10|180174.7|180044.7|180174.7|180044.7|180174.7|180044.7|180174.7|180044.7|1
1724371040000|2024-08-22 23:57:20|180176.3|180046.3|180176.3|180046.3|180176.3|180046.3|180176.3|180046.3|1
1724371050000|2024-08-22 23:57:30|180185|180055|180185|180055|180185|180055|180185|180055|1
1724371070000|2024-08-22 23:57:50|180186.1|180056.1|180186.1|180056.1|180186.1|180056.1|180186.1|180056.1|1
1724371080000|2024-08-22 23:58:00|180176.1|180046.1|180174.1|180044.1|180176.1|180046.1|180174.1|180044.1|2
1724371090000|2024-08-22 23:58:10|180176|180046|180186|180056|180186|180056|180174.6|180044.6|4
1724371100000|2024-08-22 23:58:20|180170.7|180040.7|180209.9|180079.9|180209.9|180079.9|180170.7|180040.7|4
1724371140000|2024-08-22 23:59:00|180217.7|180087.7|180225.6|180095.6|180225.6|180095.6|180217.7|180087.7|3
1724371160000|2024-08-22 23:59:20|180224.2|180094.2|180224.2|180094.2|180224.2|180094.2|180224.2|180094.2|1
1724371170000|2024-08-22 23:59:30|180223|180093|180223|180093|180223|180093|180223|180093|1
1724371190000|2024-08-22 23:59:50|180220.8|180090.8|180220.8|180090.8|180220.9|180090.9|180220.8|180090.8|3
1724371200000|2024-08-23 00:00:00|180219.6|180089.6|180225.8|180095.8|180225.8|180095.8|180219.6|180089.6|5
1724371210000|2024-08-23 00:00:10|180226|180096|180226.1|180096.1|180226.1|180096.1|180226|180096|2
1724371230000|2024-08-23 00:00:30|180226|180096|180226.7|180096.7|180226.7|180096.7|180226|180096|2
1724371240000|2024-08-23 00:00:40|180223.2|180093.2|180223.2|180093.2|180223.2|180093.2|180223.2|180093.2|1
1724371260000|2024-08-23 00:01:00|180224.6|180094.6|180226.7|180096.7|180226.7|180096.7|180224.6|180094.6|3
1724371270000|2024-08-23 00:01:10|180228.9|180098.9|180271.2|180141.2|180280.7|180150.7|180228.9|180098.9|11
1724371280000|2024-08-23 00:01:20|180271.1|180141.1|180270.9|180140.9|180271.1|180141.1|180270.9|180140.9|2
1724371290000|2024-08-23 00:01:30|180278|180148|180270.7|180140.7|180278|180148|180270.7|180140.7|2
1724371300000|2024-08-23 00:01:40|180267.6|180137.6|180275.1|180145.1|180275.1|180145.1|180267.6|180137.6|2
1724371310000|2024-08-23 00:01:50|180267.1|180137.1|180267.1|180137.1|180267.5|180137.5|180267.1|180137.1|3
1724371320000|2024-08-23 00:02:00|180267.4|180137.4|180264.3|180134.3|180267.4|180137.4|180264.3|180134.3|3
1724371330000|2024-08-23 00:02:10|180267.7|180137.7|180267.7|180137.7|180267.7|180137.7|180264|180134|3
1724371340000|2024-08-23 00:02:20|180267|180137|180224.6|180094.6|180267|180137|180220.9|180090.9|6
1724371350000|2024-08-23 00:02:30|180224.5|180094.5|180224.5|180094.5|180224.5|180094.5|180224.5|180094.5|1
1724371370000|2024-08-23 00:02:50|180219.2|180089.2|180223|180093|180223|180093|180219.2|180089.2|2
1724371380000|2024-08-23 00:03:00|180219.2|180089.2|180219.1|180089.1|180219.2|180089.2|180219.1|180089.1|2
1724371410000|2024-08-23 00:03:30|180222.9|180092.9|180222.9|180092.9|180222.9|180092.9|180222.9|180092.9|1
1724371420000|2024-08-23 00:03:40|180226.9|180096.9|180228.3|180098.3|180248.3|180118.3|180226.7|180096.7|6
1724371430000|2024-08-23 00:03:50|180228.2|180098.2|180228.2|180098.2|180228.2|180098.2|180228.2|180098.2|1
1724371440000|2024-08-23 00:04:00|180228.3|180098.3|180228.2|180098.2|180228.3|180098.3|180228.2|180098.2|2
1724371450000|2024-08-23 00:04:10|180228.1|180098.1|180220.9|180090.9|180228.1|180098.1|180220.9|180090.9|2
1724371470000|2024-08-23 00:04:30|180225.9|180095.9|180225.9|180095.9|180225.9|180095.9|180225.9|180095.9|1
1724371480000|2024-08-23 00:04:40|180221.4|180091.4|180221.4|180091.4|180221.5|180091.5|180221.4|180091.4|3
1724371490000|2024-08-23 00:04:50|180221.5|180091.5|180258.8|180128.8|180258.8|180128.8|180221.4|180091.4|8
1724371500000|2024-08-23 00:05:00|180254.1|180124.1|180255.7|180125.7|180255.7|180125.7|180254.1|180124.1|3
1724371510000|2024-08-23 00:05:10|180255.3|180125.3|180255.3|180125.3|180255.3|180125.3|180255.1|180125.1|5
1724371530000|2024-08-23 00:05:30|180258.1|180128.1|180263.8|180133.8|180263.8|180133.8|180258|180128|3
1724371550000|2024-08-23 00:05:50|180266.5|180136.5|180263.5|180133.5|180266.5|180136.5|180263.5|180133.5|2
1724371560000|2024-08-23 00:06:00|180236.7|180106.7|180225|180095|180236.7|180106.7|180225|180095|5
1724371570000|2024-08-23 00:06:10|180224.5|180094.5|180221.9|180091.9|180224.5|180094.5|180221.9|180091.9|2
1724371580000|2024-08-23 00:06:20|180226.3|180096.3|180224.4|180094.4|180229.4|180099.4|180224.4|180094.4|4
1724371590000|2024-08-23 00:06:30|180229.4|180099.4|180229.4|180099.4|180229.4|180099.4|180229.4|180099.4|1
1724371610000|2024-08-23 00:06:50|180230.3|180100.3|180230.3|180100.3|180230.3|180100.3|180230.3|180100.3|1
1724371650000|2024-08-23 00:07:30|180231.4|180101.4|180231.4|180101.4|180231.4|180101.4|180231.4|180101.4|1
1724371690000|2024-08-23 00:08:10|180228.7|180098.7|180224.1|180094.1|180228.7|180098.7|180224.1|180094.1|2
1724371700000|2024-08-23 00:08:20|180228.6|180098.6|180230.3|180100.3|180230.3|180100.3|180228.6|180098.6|2
1724371710000|2024-08-23 00:08:30|180230.2|180100.2|180230.2|180100.2|180230.2|180100.2|180230.2|180100.2|1
1724371720000|2024-08-23 00:08:40|180232|180102|180232|180102|180232|180102|180232|180102|1
1724371740000|2024-08-23 00:09:00|180243.1|180113.1|180256|180126|180256|180126|180243.1|180113.1|6
1724371750000|2024-08-23 00:09:10|180250.2|180120.2|180256|180126|180256|180126|180250.2|180120.2|2
1724371760000|2024-08-23 00:09:20|180250.2|180120.2|180250.2|180120.2|180250.2|180120.2|180250.2|180120.2|1
1724371770000|2024-08-23 00:09:30|180258.2|180128.2|180233.9|180103.9|180258.2|180128.2|180233.9|180103.9|4
1724371800000|2024-08-23 00:10:00|180233.7|180103.7|180230.7|180100.7|180233.7|180103.7|180230.7|180100.7|4
1724371810000|2024-08-23 00:10:10|180233.5|180103.5|180230|180100|180233.5|180103.5|180230|180100|3
1724371820000|2024-08-23 00:10:20|180229.9|180099.9|180229.9|180099.9|180229.9|180099.9|180229.9|180099.9|1
1724371840000|2024-08-23 00:10:40|180231.2|180101.2|180231.7|180101.7|180231.7|180101.7|180226.7|180096.7|4
1724371850000|2024-08-23 00:10:50|180232.8|180102.8|180232.8|180102.8|180232.8|180102.8|180232.8|180102.8|1
1724371860000|2024-08-23 00:11:00|180231|180101|180231.1|180101.1|180231.1|180101.1|180231|180101|2
1724371890000|2024-08-23 00:11:30|180232.9|180102.9|180232.9|180102.9|180232.9|180102.9|180232.9|180102.9|1
1724371900000|2024-08-23 00:11:40|180232.8|180102.8|180232.8|180102.8|180232.8|180102.8|180232.8|180102.8|1
1724371910000|2024-08-23 00:11:50|180225.9|180095.9|180225.9|180095.9|180225.9|180095.9|180225.9|180095.9|1
1724371920000|2024-08-23 00:12:00|180226.4|180096.4|180224.7|180094.7|180230.6|180100.6|180224.7|180094.7|5
1724371930000|2024-08-23 00:12:10|180224|180094|180199.3|180069.3|180224|180094|180199.3|180069.3|14
1724371940000|2024-08-23 00:12:20|180198.4|180068.4|180197.3|180067.3|180198.4|180068.4|180197.3|180067.3|3
1724371950000|2024-08-23 00:12:30|180197.2|180067.2|180197.3|180067.3|180197.3|180067.3|180197.2|180067.2|2
1724371960000|2024-08-23 00:12:40|180197.2|180067.2|180196.7|180066.7|180200.6|180070.6|180188.9|180058.9|4
1724371970000|2024-08-23 00:12:50|180196.6|180066.6|180196.6|180066.6|180196.7|180066.7|180196.6|180066.6|3
1724371990000|2024-08-23 00:13:10|180194.4|180064.4|180194|180064|180194.4|180064.4|180194|180064|2
1724372010000|2024-08-23 00:13:30|180193.9|180063.9|180193.9|180063.9|180193.9|180063.9|180193.9|180063.9|1
1724372020000|2024-08-23 00:13:40|180193.8|180063.8|180198.8|180068.8|180198.8|180068.8|180193.8|180063.8|3
1724372050000|2024-08-23 00:14:10|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372070000|2024-08-23 00:14:30|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|1
1724372110000|2024-08-23 00:15:10|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372130000|2024-08-23 00:15:30|180198.6|180068.6|180198.6|180068.6|180198.6|180068.6|180198.6|180068.6|1
1724372160000|2024-08-23 00:16:00|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372180000|2024-08-23 00:16:20|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|1
1724372220000|2024-08-23 00:17:00|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372230000|2024-08-23 00:17:10|180193.7|180063.7|180193.7|180063.7|180193.7|180063.7|180193.7|180063.7|1
1724372240000|2024-08-23 00:17:20|180193.6|180063.6|180193.9|180063.9|180193.9|180063.9|180193.6|180063.6|2
1724372260000|2024-08-23 00:17:40|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|1
1724372270000|2024-08-23 00:17:50|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372290000|2024-08-23 00:18:10|180193.7|180063.7|180194.1|180064.1|180194.1|180064.1|180193.7|180063.7|2
1724372310000|2024-08-23 00:18:30|180194|180064|180194|180064|180194|180064|180194|180064|1
1724372320000|2024-08-23 00:18:40|180198.8|180068.8|180198.8|180068.8|180198.8|180068.8|180198.8|180068.8|1
1724372330000|2024-08-23 00:18:50|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372350000|2024-08-23 00:19:10|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|180198.7|180068.7|1
1724372380000|2024-08-23 00:19:40|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|1
1724372400000|2024-08-23 00:20:00|180198.5|180068.5|180198.5|180068.5|180198.5|180068.5|180198.5|180068.5|1
1724372410000|2024-08-23 00:20:10|180197.3|180067.3|180197.3|180067.3|180197.3|180067.3|180197.3|180067.3|1
1724372420000|2024-08-23 00:20:20|180196.6|180066.6|180196.6|180066.6|180196.6|180066.6|180196.6|180066.6|1
1724372440000|2024-08-23 00:20:40|180199.5|180069.5|180199.5|180069.5|180199.5|180069.5|180199.5|180069.5|1
1724372460000|2024-08-23 00:21:00|180196.1|180066.1|180196|180066|180196.1|180066.1|180196|180066|2
1724372490000|2024-08-23 00:21:30|180199.4|180069.4|180199.5|180069.5|180199.5|180069.5|180199.4|180069.4|2
1724372510000|2024-08-23 00:21:50|180196.1|180066.1|180196.1|180066.1|180196.1|180066.1|180196.1|180066.1|1
1724372540000|2024-08-23 00:22:20|180199.4|180069.4|180199.4|180069.4|180199.4|180069.4|180199.4|180069.4|1
1724372570000|2024-08-23 00:22:50|180195.9|180065.9|180195.9|180065.9|180195.9|180065.9|180195.9|180065.9|1
1724372600000|2024-08-23 00:23:20|180199.4|180069.4|180199.4|180069.4|180199.4|180069.4|180199.4|180069.4|1
1724372610000|2024-08-23 00:23:30|180197.3|180067.3|180190.2|180060.2|180197.3|180067.3|180190.2|180060.2|2
1724372620000|2024-08-23 00:23:40|180189.6|180059.6|180189.6|180059.6|180189.6|180059.6|180189.6|180059.6|1
1724372650000|2024-08-23 00:24:10|180190.4|180060.4|180190.4|180060.4|180190.4|180060.4|180190.4|180060.4|1
1724372660000|2024-08-23 00:24:20|180191.4|180061.4|180191.4|180061.4|180191.4|180061.4|180191.4|180061.4|1
1724372670000|2024-08-23 00:24:30|180179.9|180049.9|180129.7|179999.7|180179.9|180049.9|180127.8|179997.8|7
1724372680000|2024-08-23 00:24:40|180133.2|180003.2|180133.2|180003.2|180133.2|180003.2|180133.2|180003.2|1
1724372700000|2024-08-23 00:25:00|180133.1|180003.1|180144.5|180014.5|180144.5|180014.5|180133.1|180003.1|4
1724372710000|2024-08-23 00:25:10|180143.5|180013.5|180142.5|180012.5|180143.5|180013.5|180141.6|180011.6|3
1724372730000|2024-08-23 00:25:30|180134.7|180004.7|180136.1|180006.1|180136.1|180006.1|180133|180003|4
1724372740000|2024-08-23 00:25:40|180135.6|180005.6|180134.7|180004.7|180135.6|180005.6|180132.6|180002.6|3
1724372760000|2024-08-23 00:26:00|180142.5|180012.5|180138.2|180008.2|180142.7|180012.7|180138.2|180008.2|4
1724372780000|2024-08-23 00:26:20|180132.3|180002.3|180135.3|180005.3|180135.3|180005.3|180132.3|180002.3|2
1724372790000|2024-08-23 00:26:30|180135.2|180005.2|180135.2|180005.2|180135.2|180005.2|180135.2|180005.2|1
1724372800000|2024-08-23 00:26:40|180135.3|180005.3|180135.3|180005.3|180135.3|180005.3|180135.3|180005.3|1
1724372810000|2024-08-23 00:26:50|180143.8|180013.8|180143.8|180013.8|180143.8|180013.8|180143.8|180013.8|1
1724372820000|2024-08-23 00:27:00|180138.2|180008.2|180141.3|180011.3|180141.3|180011.3|180138.2|180008.2|3
1724372830000|2024-08-23 00:27:10|180146.5|180016.5|180134.4|180004.4|180146.5|180016.5|180134.4|180004.4|6
1724372840000|2024-08-23 00:27:20|180133.4|180003.4|180134.6|180004.6|180142.1|180012.1|180133.4|180003.4|3
1724372850000|2024-08-23 00:27:30|180134.5|180004.5|180134.5|180004.5|180134.5|180004.5|180134.5|180004.5|1
1724372870000|2024-08-23 00:27:50|180142|180012|180142|180012|180142|180012|180142|180012|1
1724372890000|2024-08-23 00:28:10|180136.4|180006.4|180131.2|180001.2|180136.4|180006.4|180131.2|180001.2|2
1724372900000|2024-08-23 00:28:20|180134.1|180004.1|180132.8|180002.8|180134.1|180004.1|180132.8|180002.8|2
1724372920000|2024-08-23 00:28:40|180140.1|180010.1|180140.1|180010.1|180140.1|180010.1|180140.1|180010.1|1
1724372950000|2024-08-23 00:29:10|180136.4|180006.4|180126|179996|180136.4|180006.4|180126|179996|2
1724372960000|2024-08-23 00:29:20|180127.1|179997.1|180125.6|179995.6|180127.3|179997.3|180125.6|179995.6|3
1724372980000|2024-08-23 00:29:40|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|1
1724372990000|2024-08-23 00:29:50|180140.3|180010.3|180140.4|180010.4|180140.5|180010.5|180140.3|180010.3|3
1724373000000|2024-08-23 00:30:00|180132.7|180002.7|180132.8|180002.8|180132.8|180002.8|180132.7|180002.7|2
1724373010000|2024-08-23 00:30:10|180132.7|180002.7|180132.7|180002.7|180132.7|180002.7|180132.7|180002.7|1
1724373020000|2024-08-23 00:30:20|180126|179996|180126|179996|180126|179996|180126|179996|1
1724373030000|2024-08-23 00:30:30|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|1
1724373060000|2024-08-23 00:31:00|180125.7|179995.7|180125.7|179995.7|180125.7|179995.7|180125.7|179995.7|1
1724373070000|2024-08-23 00:31:10|180132.2|180002.2|180132.2|180002.2|180132.2|180002.2|180132.2|180002.2|1
1724373080000|2024-08-23 00:31:20|180132.1|180002.1|180132.1|180002.1|180132.1|180002.1|180132.1|180002.1|1
1724373090000|2024-08-23 00:31:30|180140.2|180010.2|180140.2|180010.2|180140.2|180010.2|180140.2|180010.2|1
1724373110000|2024-08-23 00:31:50|180131|180001|180131|180001|180131|180001|180131|180001|1
1724373120000|2024-08-23 00:32:00|180125|179995|180125|179995|180125|179995|180125|179995|1
1724373150000|2024-08-23 00:32:30|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|180136.3|180006.3|1
1724373170000|2024-08-23 00:32:50|180125|179995|180132.5|180002.5|180132.5|180002.5|180125|179995|3
1724373180000|2024-08-23 00:33:00|180132.3|180002.3|180132.3|180002.3|180132.3|180002.3|180132.3|180002.3|1
1724373190000|2024-08-23 00:33:10|180131.4|180001.4|180131.4|180001.4|180131.4|180001.4|180131.4|180001.4|1
1724373200000|2024-08-23 00:33:20|180140.7|180010.7|180140.7|180010.7|180140.7|180010.7|180140.7|180010.7|1
1724373210000|2024-08-23 00:33:30|180136.8|180006.8|180138.5|180008.5|180138.5|180008.5|180136.8|180006.8|3
1724373220000|2024-08-23 00:33:40|180136.1|180006.1|180125.7|179995.7|180136.1|180006.1|180125.7|179995.7|2
1724373250000|2024-08-23 00:34:10|180136.1|180006.1|180137.7|180007.7|180137.7|180007.7|180136.1|180006.1|2
1724373260000|2024-08-23 00:34:20|180139|180009|180139|180009|180139|180009|180139|180009|1
1724373270000|2024-08-23 00:34:30|180137.6|180007.6|180137.6|180007.6|180137.6|180007.6|180137.6|180007.6|1
1724373280000|2024-08-23 00:34:40|180126.8|179996.8|180126.8|179996.8|180126.8|179996.8|180126.8|179996.8|1
1724373290000|2024-08-23 00:34:50|180128.3|179998.3|180142.8|180012.8|180142.8|180012.8|180128.3|179998.3|3
1724373300000|2024-08-23 00:35:00|180136.7|180006.7|180135.6|180005.6|180136.7|180006.7|180135.6|180005.6|2
1724373310000|2024-08-23 00:35:10|180135.1|180005.1|180135.6|180005.6|180135.6|180005.6|180135.1|180005.1|2
1724373320000|2024-08-23 00:35:20|180138|180008|180133.4|180003.4|180138|180008|180132.2|180002.2|3
1724373350000|2024-08-23 00:35:50|180139.5|180009.5|180139.5|180009.5|180139.5|180009.5|180139.5|180009.5|1
1724373370000|2024-08-23 00:36:10|180128.4|179998.4|180128.4|179998.4|180128.4|179998.4|180128.4|179998.4|1
1724373410000|2024-08-23 00:36:50|180139.5|180009.5|180139.5|180009.5|180139.5|180009.5|180139.5|180009.5|1
1724373430000|2024-08-23 00:37:10|180128.8|179998.8|180128.8|179998.8|180128.8|179998.8|180128.8|179998.8|1
1724373450000|2024-08-23 00:37:30|180127.8|179997.8|180138.5|180008.5|180138.5|180008.5|180127.8|179997.8|3
1724373460000|2024-08-23 00:37:40|180152.2|180022.2|180136.9|180006.9|180152.2|180022.2|180136.9|180006.9|3
1724373480000|2024-08-23 00:38:00|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|1
1724373520000|2024-08-23 00:38:40|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1724373540000|2024-08-23 00:39:00|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|1
1724373570000|2024-08-23 00:39:30|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1724373590000|2024-08-23 00:39:50|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|1
1724373630000|2024-08-23 00:40:30|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1724373650000|2024-08-23 00:40:50|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|180126.6|179996.6|1
1724373680000|2024-08-23 00:41:20|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1724373690000|2024-08-23 00:41:30|180139.1|180009.1|180140.3|180010.3|180140.3|180010.3|180139.1|180009.1|2
1724373700000|2024-08-23 00:41:40|180142.1|180012.1|180129.5|179999.5|180142.1|180012.1|180129.5|179999.5|3
1724373740000|2024-08-23 00:42:20|180140.7|180010.7|180140.6|180010.6|180140.7|180010.7|180140.6|180010.6|2
1724373760000|2024-08-23 00:42:40|180129|179999|180129|179999|180129|179999|180129|179999|1
1724373790000|2024-08-23 00:43:10|180140.6|180010.6|180140.6|180010.6|180140.6|180010.6|180140.6|180010.6|1
1724373810000|2024-08-23 00:43:30|180129|179999|180129|179999|180129|179999|180129|179999|1
1724373820000|2024-08-23 00:43:40|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|1
1724373830000|2024-08-23 00:43:50|180134.2|180004.2|180130|180000|180134.2|180004.2|180130|180000|3
1724373850000|2024-08-23 00:44:10|180135.7|180005.7|180137.4|180007.4|180137.4|180007.4|180135.7|180005.7|2
1724373870000|2024-08-23 00:44:30|180126.4|179996.4|180126.4|179996.4|180126.4|179996.4|180126.4|179996.4|1
1724373890000|2024-08-23 00:44:50|180128.5|179998.5|180132.2|180002.2|180132.2|180002.2|180128.5|179998.5|2
1724373900000|2024-08-23 00:45:00|180139.8|180009.8|180139.8|180009.8|180139.8|180009.8|180139.8|180009.8|1
1724373910000|2024-08-23 00:45:10|180138.2|180008.2|180138.2|180008.2|180138.2|180008.2|180138.2|180008.2|1
1724373920000|2024-08-23 00:45:20|180127.4|179997.4|180132.5|180002.5|180132.5|180002.5|180127.4|179997.4|3
1724373960000|2024-08-23 00:46:00|180140.4|180010.4|180140.4|180010.4|180140.4|180010.4|180140.4|180010.4|1
1724373980000|2024-08-23 00:46:20|180129.2|179999.2|180129.2|179999.2|180129.2|179999.2|180129.2|179999.2|1
1724374010000|2024-08-23 00:46:50|180140.4|180010.4|180140.4|180010.4|180140.4|180010.4|180140.4|180010.4|1
1724374020000|2024-08-23 00:47:00|180140.2|180010.2|180141.5|180011.5|180141.5|180011.5|180140.2|180010.2|2
1724374030000|2024-08-23 00:47:10|180140.3|180010.3|180129|179999|180140.3|180010.3|180129|179999|2
1724374050000|2024-08-23 00:47:30|180126.3|179996.3|180130.7|180000.7|180130.7|180000.7|180126.3|179996.3|2
1724374070000|2024-08-23 00:47:50|180136.4|180006.4|180136.4|180006.4|180136.4|180006.4|180136.4|180006.4|1
1724374080000|2024-08-23 00:48:00|180139.2|180009.2|180139.2|180009.2|180140.2|180010.2|180139.2|180009.2|3
1724374090000|2024-08-23 00:48:10|180128.2|179998.2|180128.2|179998.2|180128.2|179998.2|180128.2|179998.2|1
1724374120000|2024-08-23 00:48:40|180135.2|180005.2|180132.9|180002.9|180135.2|180005.2|180132.9|180002.9|3
1724374140000|2024-08-23 00:49:00|180127.3|179997.3|180127.3|179997.3|180127.3|179997.3|180127.3|179997.3|1
1724374160000|2024-08-23 00:49:20|180123|179993|180123|179993|180123|179993|180123|179993|1
1724374170000|2024-08-23 00:49:30|180124.6|179994.6|180126.9|179996.9|180126.9|179996.9|180124.6|179994.6|3
1724374180000|2024-08-23 00:49:40|180138|180008|180137.2|180007.2|180138|180008|180127.9|179997.9|4
1724374190000|2024-08-23 00:49:50|180127.9|179997.9|180137.2|180007.2|180137.2|180007.2|180127.9|179997.9|2
1724374200000|2024-08-23 00:50:00|180138.3|180008.3|180130.6|180000.6|180138.3|180008.3|180130.6|180000.6|4
1724374210000|2024-08-23 00:50:10|180135.3|180005.3|180129.3|179999.3|180135.3|180005.3|180129.3|179999.3|2
1724374230000|2024-08-23 00:50:30|180137.9|180007.9|180137.9|180007.9|180137.9|180007.9|180137.9|180007.9|1
1724374240000|2024-08-23 00:50:40|180137.2|180007.2|180138.9|180008.9|180138.9|180008.9|180137.2|180007.2|2
1724374250000|2024-08-23 00:50:50|180128.1|179998.1|180128.1|179998.1|180128.1|179998.1|180128.1|179998.1|1
1724374260000|2024-08-23 00:51:00|180127.2|179997.2|180128.3|179998.3|180128.3|179998.3|180127.2|179997.2|2
1724374280000|2024-08-23 00:51:20|180129.6|179999.6|180129.6|179999.6|180129.6|179999.6|180129.6|179999.6|1
1724374290000|2024-08-23 00:51:30|180140.5|180010.5|180138.1|180008.1|180140.5|180010.5|180138.1|180008.1|2
1724374310000|2024-08-23 00:51:50|180127.4|179997.4|180127.4|179997.4|180127.4|179997.4|180127.4|179997.4|1
1724374320000|2024-08-23 00:52:00|180128.4|179998.4|180128.4|179998.4|180128.4|179998.4|180128.4|179998.4|1
1724374340000|2024-08-23 00:52:20|180139.8|180009.8|180139.8|180009.8|180139.8|180009.8|180139.8|180009.8|1
1724374350000|2024-08-23 00:52:30|180139.7|180009.7|180141.3|180011.3|180141.3|180011.3|180139.7|180009.7|2
1724374360000|2024-08-23 00:52:40|180140|180010|180128.4|179998.4|180140|180010|180127|179997|6
1724374370000|2024-08-23 00:52:50|180130.8|180000.8|180128.8|179998.8|180130.8|180000.8|180128.8|179998.8|3
1724374380000|2024-08-23 00:53:00|180128.5|179998.5|180129.1|179999.1|180129.1|179999.1|180128.5|179998.5|3
1724374390000|2024-08-23 00:53:10|180129.4|179999.4|180141.3|180011.3|180141.3|180011.3|180129.1|179999.1|3
1724374400000|2024-08-23 00:53:20|180140|180010|180141.9|180011.9|180141.9|180011.9|180140|180010|2
1724374410000|2024-08-23 00:53:30|180129.5|179999.5|180129.5|179999.5|180129.5|179999.5|180129.5|179999.5|1
1724374420000|2024-08-23 00:53:40|180129.4|179999.4|180129.5|179999.5|180129.5|179999.5|180129.4|179999.4|2
1724374440000|2024-08-23 00:54:00|180129.7|179999.7|180129.5|179999.5|180129.7|179999.7|180129.5|179999.5|2
1724374450000|2024-08-23 00:54:10|180141.9|180011.9|180141.9|180011.9|180141.9|180011.9|180141.9|180011.9|1
1724374470000|2024-08-23 00:54:30|180129.3|179999.3|180129.3|179999.3|180129.3|179999.3|180128.9|179998.9|3
1724374480000|2024-08-23 00:54:40|180128.3|179998.3|180128.4|179998.4|180128.4|179998.4|180128.1|179998.1|3
1724374490000|2024-08-23 00:54:50|180128.9|179998.9|180130.3|180000.3|180130.3|180000.3|180128.7|179998.7|4
1724374500000|2024-08-23 00:55:00|180129.3|179999.3|180142.1|180012.1|180142.1|180012.1|180129.3|179999.3|3
1724374510000|2024-08-23 00:55:10|180145.7|180015.7|180134.7|180004.7|180145.7|180015.7|180134.7|180004.7|2
1724374540000|2024-08-23 00:55:40|180145.7|180015.7|180145.7|180015.7|180145.7|180015.7|180145.7|180015.7|1
1724374560000|2024-08-23 00:56:00|180143.2|180013.2|180132.4|180002.4|180143.2|180013.2|180132.4|180002.4|2
1724374590000|2024-08-23 00:56:30|180136.7|180006.7|180136.7|180006.7|180136.7|180006.7|180136.7|180006.7|1
1724374600000|2024-08-23 00:56:40|180143.2|180013.2|180143.2|180013.2|180143.2|180013.2|180143.2|180013.2|1
1724374610000|2024-08-23 00:56:50|180144.9|180014.9|180143.7|180013.7|180144.9|180014.9|180143.7|180013.7|2
1724374620000|2024-08-23 00:57:00|180136.9|180006.9|180132.7|180002.7|180136.9|180006.9|180132.7|180002.7|2
1724374630000|2024-08-23 00:57:10|180132.6|180002.6|180132.6|180002.6|180132.6|180002.6|180132.6|180002.6|1
1724374640000|2024-08-23 00:57:20|180132.7|180002.7|180132.7|180002.7|180132.7|180002.7|180132.7|180002.7|1
1724374650000|2024-08-23 00:57:30|180143.7|180013.7|180143.7|180013.7|180143.7|180013.7|180143.7|180013.7|1
1724374670000|2024-08-23 00:57:50|180132.8|180002.8|180132.8|180002.8|180132.8|180002.8|180132.8|180002.8|1
1724374690000|2024-08-23 00:58:10|180133.5|180003.5|180134.4|180004.4|180134.4|180004.4|180133.5|180003.5|2
1724374700000|2024-08-23 00:58:20|180138.4|180008.4|180152|180022|180152|180022|180138.4|180008.4|5
1724374720000|2024-08-23 00:58:40|180153.1|180023.1|180153.1|180023.1|180153.1|180023.1|180153.1|180023.1|1
1724374730000|2024-08-23 00:58:50|180156|180026|180156|180026|180156|180026|180156|180026|1
1724374750000|2024-08-23 00:59:10|180163.3|180033.3|180163.3|180033.3|180163.3|180033.3|180163.3|180033.3|1
1724374760000|2024-08-23 00:59:20|180156|180026|180156.7|180026.7|180157.9|180027.9|180156|180026|3
1724374780000|2024-08-23 00:59:40|180157.6|180027.6|180129|179999|180157.6|180027.6|180129|179999|4
1724374790000|2024-08-23 00:59:50|180132.4|180002.4|180132.4|180002.4|180132.4|180002.4|180132.4|180002.4|1
1724374800000|2024-08-23 01:00:00|180131.9|180001.9|180133.7|180003.7|180133.7|180003.7|180131.9|180001.9|2
1724374810000|2024-08-23 01:00:10|180130.1|180000.1|180138.7|180008.7|180138.7|180008.7|180130.1|180000.1|3
1724374820000|2024-08-23 01:00:20|180137.7|180007.7|180137.7|180007.7|180137.7|180007.7|180137.7|180007.7|1
1724374830000|2024-08-23 01:00:30|180137.6|180007.6|180137.6|180007.6|180137.6|180007.6|180137.6|180007.6|1
1724374840000|2024-08-23 01:00:40|180129.7|179999.7|180132.4|180002.4|180132.4|180002.4|180128.9|179998.9|3
1724374850000|2024-08-23 01:00:50|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|1
1724374870000|2024-08-23 01:01:10|180134.6|180004.6|180134.6|180004.6|180134.6|180004.6|180134.6|180004.6|1
1724374890000|2024-08-23 01:01:30|180138.8|180008.8|180136.8|180006.8|180138.8|180008.8|180136.8|180006.8|2
1724374900000|2024-08-23 01:01:40|180131.4|180001.4|180131.1|180001.1|180131.4|180001.4|180131.1|180001.1|2
1724374920000|2024-08-23 01:02:00|180131|180001|180131.1|180001.1|180131.1|180001.1|180131|180001|2
1724374930000|2024-08-23 01:02:10|180138.4|180008.4|180136.5|180006.5|180138.5|180008.5|180136.5|180006.5|3
1724374950000|2024-08-23 01:02:30|180134.4|180004.4|180134.4|180004.4|180134.4|180004.4|180134.4|180004.4|1
1724374980000|2024-08-23 01:03:00|180125.9|179995.9|180125.9|179995.9|180125.9|179995.9|180124.8|179994.8|3
1724375000000|2024-08-23 01:03:20|180134.4|180004.4|180128.9|179998.9|180138.2|180008.2|180128.9|179998.9|4
1724375010000|2024-08-23 01:03:30|180126.7|179996.7|180126.7|179996.7|180126.7|179996.7|180126.7|179996.7|1
1724375040000|2024-08-23 01:04:00|180135.5|180005.5|180135.6|180005.6|180135.6|180005.6|180135.5|180005.5|2
1724375060000|2024-08-23 01:04:20|180125.1|179995.1|180126.1|179996.1|180126.1|179996.1|180125.1|179995.1|2
1724375090000|2024-08-23 01:04:50|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1724375110000|2024-08-23 01:05:10|180126.2|179996.2|180126.2|179996.2|180126.2|179996.2|180126.2|179996.2|1
1724375120000|2024-08-23 01:05:20|180124.8|179994.8|180135.5|180005.5|180135.5|180005.5|180124.8|179994.8|2
1724375140000|2024-08-23 01:05:40|180126.3|179996.3|180126.3|179996.3|180126.3|179996.3|180126.3|179996.3|1
1724375160000|2024-08-23 01:06:00|180126.4|179996.4|180126.4|179996.4|180126.4|179996.4|180126.4|179996.4|1
1724375170000|2024-08-23 01:06:10|180126.3|179996.3|180135.5|180005.5|180135.5|180005.5|180126.3|179996.3|2
1724375220000|2024-08-23 01:07:00|180138.9|180008.9|180138.9|180008.9|180138.9|180008.9|180138.9|180008.9|1
1724375230000|2024-08-23 01:07:10|180127.5|179997.5|180127.5|179997.5|180127.5|179997.5|180127.5|179997.5|1
1724375240000|2024-08-23 01:07:20|180116.5|179986.5|180116.5|179986.5|180116.5|179986.5|180116.5|179986.5|1
1724375250000|2024-08-23 01:07:30|180125.7|179995.7|180124.3|179994.3|180125.7|179995.7|180124.3|179994.3|2
1724375260000|2024-08-23 01:07:40|180111.1|179981.1|180111.1|179981.1|180111.1|179981.1|180111.1|179981.1|1
1724375270000|2024-08-23 01:07:50|180100.5|179970.5|180058.6|179928.6|180100.5|179970.5|180058.6|179928.6|5
1724375280000|2024-08-23 01:08:00|180052.6|179922.6|180059.3|179929.3|180059.5|179929.5|180052.5|179922.5|6
1724375290000|2024-08-23 01:08:10|180061.1|179931.1|180071.5|179941.5|180077.1|179947.1|180061.1|179931.1|5
1724375300000|2024-08-23 01:08:20|180071.4|179941.4|180078.5|179948.5|180079.6|179949.6|180069.7|179939.7|7
1724375310000|2024-08-23 01:08:30|180080.2|179950.2|180089.6|179959.6|180089.6|179959.6|180080.2|179950.2|5
1724375320000|2024-08-23 01:08:40|180089.5|179959.5|180097.9|179967.9|180097.9|179967.9|180089.5|179959.5|5
1724375340000|2024-08-23 01:09:00|180098.2|179968.2|180098.2|179968.2|180098.2|179968.2|180098.2|179968.2|1
1724375360000|2024-08-23 01:09:20|180090.3|179960.3|180103.1|179973.1|180103.1|179973.1|180089.2|179959.2|6
1724375370000|2024-08-23 01:09:30|180102|179972|180102.1|179972.1|180103.1|179973.1|180102|179972|3
1724375390000|2024-08-23 01:09:50|180103|179973|180098.6|179968.6|180103|179973|180098.6|179968.6|2
1724375400000|2024-08-23 01:10:00|180090.7|179960.7|180109|179979|180111.7|179981.7|180090.7|179960.7|3
1724375410000|2024-08-23 01:10:10|180103.3|179973.3|180099.3|179969.3|180103.3|179973.3|180094.6|179964.6|6
1724375420000|2024-08-23 01:10:20|180098.4|179968.4|180098.4|179968.4|180098.4|179968.4|180098.4|179968.4|1
1724375430000|2024-08-23 01:10:30|180098.5|179968.5|180099|179969|180099|179969|180098.5|179968.5|2
1724375440000|2024-08-23 01:10:40|180100.9|179970.9|180093.1|179963.1|180102.2|179972.2|180093.1|179963.1|5
1724375450000|2024-08-23 01:10:50|180105.7|179975.7|180110.7|179980.7|180115.9|179985.9|180105.7|179975.7|4
1724375460000|2024-08-23 01:11:00|180114.4|179984.4|180114.4|179984.4|180114.4|179984.4|180114.4|179984.4|1
1724375470000|2024-08-23 01:11:10|180114.9|179984.9|180117.9|179987.9|180117.9|179987.9|180114.3|179984.3|3
1724375490000|2024-08-23 01:11:30|180114.6|179984.6|180106.2|179976.2|180114.6|179984.6|180098.7|179968.7|7
1724375510000|2024-08-23 01:11:50|180106.7|179976.7|180106.7|179976.7|180106.7|179976.7|180106.7|179976.7|1
1724375520000|2024-08-23 01:12:00|180106.4|179976.4|180106.4|179976.4|180106.4|179976.4|180106.4|179976.4|1
1724375530000|2024-08-23 01:12:10|180107.2|179977.2|180107.2|179977.2|180107.2|179977.2|180107.2|179977.2|1
1724375540000|2024-08-23 01:12:20|180106.9|179976.9|180106.9|179976.9|180106.9|179976.9|180106.9|179976.9|1
1724375570000|2024-08-23 01:12:50|180107.4|179977.4|180107.4|179977.4|180107.4|179977.4|180107.4|179977.4|1
1724375580000|2024-08-23 01:13:00|180099.4|179969.4|180099.4|179969.4|180099.4|179969.4|180099.4|179969.4|1
1724375600000|2024-08-23 01:13:20|180100.9|179970.9|180099.6|179969.6|180100.9|179970.9|180099.6|179969.6|2
1724375630000|2024-08-23 01:13:50|180094.6|179964.6|180089.9|179959.9|180099.6|179969.6|180089.9|179959.9|3
1724375660000|2024-08-23 01:14:20|180093.1|179963.1|180091.5|179961.5|180093.1|179963.1|180091.5|179961.5|2
1724375680000|2024-08-23 01:14:40|180088.6|179958.6|180088.6|179958.6|180088.6|179958.6|180088.6|179958.6|1
1724375700000|2024-08-23 01:15:00|180078.4|179948.4|180076.2|179946.2|180081.9|179951.9|180074.6|179944.6|5
1724375710000|2024-08-23 01:15:10|180077.8|179947.8|180095.9|179965.9|180095.9|179965.9|180077.8|179947.8|9
1724375720000|2024-08-23 01:15:20|180089|179959|180089|179959|180089|179959|180089|179959|1
1724375750000|2024-08-23 01:15:50|180090.4|179960.4|180090.4|179960.4|180090.4|179960.4|180090.4|179960.4|1
1724375760000|2024-08-23 01:16:00|180096.9|179966.9|180096.9|179966.9|180096.9|179966.9|180096.9|179966.9|1
1724375770000|2024-08-23 01:16:10|180100.7|179970.7|180100.7|179970.7|180100.7|179970.7|180100.7|179970.7|1
1724375780000|2024-08-23 01:16:20|180121.3|179991.3|180121.3|179991.3|180121.3|179991.3|180121.3|179991.3|1
1724375800000|2024-08-23 01:16:40|180125.2|179995.2|180131.5|180001.5|180131.5|180001.5|180125.2|179995.2|2
1724375820000|2024-08-23 01:17:00|180124.3|179994.3|180133.3|180003.3|180133.3|180003.3|180124.3|179994.3|2
1724375830000|2024-08-23 01:17:10|180124.3|179994.3|180124.3|179994.3|180124.3|179994.3|180124.3|179994.3|1
1724375850000|2024-08-23 01:17:30|180133.3|180003.3|180131.5|180001.5|180133.3|180003.3|180131.5|180001.5|2
1724375870000|2024-08-23 01:17:50|180133.1|180003.1|180133.1|180003.1|180133.1|180003.1|180133.1|180003.1|1
1724375890000|2024-08-23 01:18:10|180132.4|180002.4|180123.1|179993.1|180132.4|180002.4|180123.1|179993.1|2
1724375910000|2024-08-23 01:18:30|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|1
1724375930000|2024-08-23 01:18:50|180132.3|180002.3|180132.3|180002.3|180132.3|180002.3|180132.3|180002.3|1
1724375960000|2024-08-23 01:19:20|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|180130.4|180000.4|1
1724375980000|2024-08-23 01:19:40|180132.4|180002.4|180132.4|180002.4|180132.4|180002.4|180132.4|180002.4|1
1724376000000|2024-08-23 01:20:00|180132.9|180002.9|180132.9|180002.9|180132.9|180002.9|180132.9|180002.9|1
1724376010000|2024-08-23 01:20:10|180132|180002|180132|180002|180132|180002|180132|180002|1
1724376020000|2024-08-23 01:20:20|180130.1|180000.1|180130.7|180000.7|180130.7|180000.7|180130.1|180000.1|2
1724376040000|2024-08-23 01:20:40|180132.9|180002.9|180132.9|180002.9|180132.9|180002.9|180132.9|180002.9|1
1724376050000|2024-08-23 01:20:50|180123.7|179993.7|180123.7|179993.7|180123.7|179993.7|180123.7|179993.7|1
1724376070000|2024-08-23 01:21:10|180120.9|179990.9|180124.7|179994.7|180125.5|179995.5|180120.9|179990.9|3
1724376090000|2024-08-23 01:21:30|180125.5|179995.5|180125.5|179995.5|180125.5|179995.5|180125.5|179995.5|1
1724376100000|2024-08-23 01:21:40|180132.4|180002.4|180132.4|180002.4|180132.4|180002.4|180132.4|180002.4|1
1724376110000|2024-08-23 01:21:50|180131.5|180001.5|180136|180006|180136|180006|180119.2|179989.2|6
1724376120000|2024-08-23 01:22:00|180119.6|179989.6|180130.9|180000.9|180130.9|180000.9|180119.6|179989.6|2
1724376130000|2024-08-23 01:22:10|180131|180001|180125.4|179995.4|180132.4|180002.4|180125.4|179995.4|3
1724376150000|2024-08-23 01:22:30|180124.9|179994.9|180124.9|179994.9|180124.9|179994.9|180124.9|179994.9|1
1724376160000|2024-08-23 01:22:40|180131.1|180001.1|180131.1|180001.1|180131.1|180001.1|180131.1|180001.1|1
1724376170000|2024-08-23 01:22:50|180132.7|180002.7|180132.7|180002.7|180132.7|180002.7|180132.7|180002.7|1
1724376200000|2024-08-23 01:23:20|180123.7|179993.7|180131.1|180001.1|180131.1|180001.1|180123.7|179993.7|2
1724376210000|2024-08-23 01:23:30|180130|180000|180130|180000|180130|180000|180130|180000|1
1724376230000|2024-08-23 01:23:50|180123.4|179993.4|180123.3|179993.3|180123.4|179993.4|180123.3|179993.3|2
1724376260000|2024-08-23 01:24:20|180129.9|179999.9|180129.9|179999.9|180129.9|179999.9|180129.9|179999.9|1
1724376280000|2024-08-23 01:24:40|180123.2|179993.2|180123.2|179993.2|180123.2|179993.2|180123.2|179993.2|1
1724376310000|2024-08-23 01:25:10|180132.3|180002.3|180129.9|179999.9|180132.3|180002.3|180129.9|179999.9|2
1724376320000|2024-08-23 01:25:20|180127.9|179997.9|180127.9|179997.9|180127.9|179997.9|180127.9|179997.9|1
1724376340000|2024-08-23 01:25:40|180121.3|179991.3|180121.3|179991.3|180121.3|179991.3|180121.3|179991.3|1
1724376360000|2024-08-23 01:26:00|180121.2|179991.2|180121.2|179991.2|180121.2|179991.2|180121.2|179991.2|1
1724376370000|2024-08-23 01:26:10|180127.8|179997.8|180127.8|179997.8|180127.8|179997.8|180127.8|179997.8|1
1724376390000|2024-08-23 01:26:30|180126.7|179996.7|180127.9|179997.9|180127.9|179997.9|180126.7|179996.7|2
1724376420000|2024-08-23 01:27:00|180126.7|179996.7|180126.7|179996.7|180126.7|179996.7|180126.7|179996.7|1
1724376430000|2024-08-23 01:27:10|180126.6|179996.6|180127.3|179997.3|180127.3|179997.3|180126.6|179996.6|2
1724376440000|2024-08-23 01:27:20|179999.5|179869.5|180012.6|179882.6|180032|179902|179981.4|179851.4|18
1724376450000|2024-08-23 01:27:30|180011.2|179881.2|180018.8|179888.8|180018.8|179888.8|180006.8|179876.8|6
1724376460000|2024-08-23 01:27:40|180018.4|179888.4|180015.1|179885.1|180018.4|179888.4|180015.1|179885.1|6
1724376470000|2024-08-23 01:27:50|180015.9|179885.9|180003.8|179873.8|180019.1|179889.1|180003.8|179873.8|4
1724376480000|2024-08-23 01:28:00|180013.1|179883.1|180018.1|179888.1|180018.2|179888.2|180013.1|179883.1|4
1724376490000|2024-08-23 01:28:10|180017.5|179887.5|180017.5|179887.5|180017.5|179887.5|180017.5|179887.5|1
1724376500000|2024-08-23 01:28:20|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|1
1724376510000|2024-08-23 01:28:30|180019.7|179889.7|180014.3|179884.3|180019.7|179889.7|180008|179878|5
1724376520000|2024-08-23 01:28:40|180012.8|179882.8|180013.4|179883.4|180013.4|179883.4|180007|179877|4
1724376530000|2024-08-23 01:28:50|180011.8|179881.8|180003.5|179873.5|180011.8|179881.8|180002.4|179872.4|10
1724376540000|2024-08-23 01:29:00|180002.8|179872.8|180010.8|179880.8|180013.8|179883.8|180002.8|179872.8|16
1724376550000|2024-08-23 01:29:10|180010|179880|180008.7|179878.7|180010.8|179880.8|180002.8|179872.8|7
1724376560000|2024-08-23 01:29:20|180008.6|179878.6|180009.2|179879.2|180009.2|179879.2|180008.6|179878.6|5
1724376570000|2024-08-23 01:29:30|180006.5|179876.5|180006.5|179876.5|180006.5|179876.5|180006.5|179876.5|1
1724376580000|2024-08-23 01:29:40|180005.9|179875.9|180006.7|179876.7|180011.3|179881.3|180005.9|179875.9|4
1724376590000|2024-08-23 01:29:50|180011.5|179881.5|180005.8|179875.8|180011.5|179881.5|180005.7|179875.7|7
1724376600000|2024-08-23 01:30:00|180010|179880|180003.4|179873.4|180010.6|179880.6|180003.2|179873.2|7
1724376610000|2024-08-23 01:30:10|180003.5|179873.5|180008.1|179878.1|180010|179880|179981.4|179851.4|24
1724376620000|2024-08-23 01:30:20|179993|179863|179992.1|179862.1|180009.3|179879.3|179991.7|179861.7|20
1724376630000|2024-08-23 01:30:30|179991.7|179861.7|179993.8|179863.8|180004|179874|179981.3|179851.3|17
1724376640000|2024-08-23 01:30:40|179993.5|179863.5|179995.1|179865.1|179995.1|179865.1|179993|179863|21
1724376650000|2024-08-23 01:30:50|179995.2|179865.2|179983|179853|180005.7|179875.7|179982.8|179852.8|23
1724376660000|2024-08-23 01:31:00|179994.2|179864.2|179993.5|179863.5|180001.4|179871.4|179993.5|179863.5|23
1724376670000|2024-08-23 01:31:10|179993.4|179863.4|179993.3|179863.3|180000.4|179870.4|179992.8|179862.8|15
1724376680000|2024-08-23 01:31:20|179993.1|179863.1|179994.1|179864.1|179994.5|179864.5|179993.1|179863.1|11
1724376690000|2024-08-23 01:31:30|179988.9|179858.9|179988.9|179858.9|179989.4|179859.4|179987.8|179857.8|14
1724376700000|2024-08-23 01:31:40|179989|179859|179988.9|179858.9|179989.9|179859.9|179988.8|179858.8|11
1724376710000|2024-08-23 01:31:50|179988.8|179858.8|179993.5|179863.5|179993.9|179863.9|179988.5|179858.5|12
1724376720000|2024-08-23 01:32:00|179994.1|179864.1|179993.4|179863.4|179994.1|179864.1|179993.4|179863.4|5
1724376730000|2024-08-23 01:32:10|179999.7|179869.7|180000.6|179870.6|180000.6|179870.6|179993.5|179863.5|10
1724376740000|2024-08-23 01:32:20|180000.1|179870.1|179988.8|179858.8|180000.4|179870.4|179988.7|179858.7|16
1724376750000|2024-08-23 01:32:30|179988.7|179858.7|179989|179859|179989.8|179859.8|179988.7|179858.7|9
1724376760000|2024-08-23 01:32:40|179988.9|179858.9|179988.5|179858.5|179989.4|179859.4|179988.3|179858.3|16
1724376770000|2024-08-23 01:32:50|180000.1|179870.1|179994.6|179864.6|180000.1|179870.1|179990.1|179860.1|18
1724376780000|2024-08-23 01:33:00|179994.4|179864.4|180013.5|179883.5|180013.6|179883.6|179994.4|179864.4|12
1724376790000|2024-08-23 01:33:10|180012.2|179882.2|180012.3|179882.3|180012.6|179882.6|180012.2|179882.2|9
1724376800000|2024-08-23 01:33:20|180012.2|179882.2|180015.5|179885.5|180017.3|179887.3|180012.1|179882.1|17
1724376810000|2024-08-23 01:33:30|180015.3|179885.3|180021.3|179891.3|180021.4|179891.4|180015.3|179885.3|13
1724376820000|2024-08-23 01:33:40|180021.2|179891.2|180022|179892|180022.2|179892.2|180021|179891|14
1724376830000|2024-08-23 01:33:50|180022.1|179892.1|180022.2|179892.2|180022.3|179892.3|180021.9|179891.9|13
1724376840000|2024-08-23 01:34:00|180022.3|179892.3|180021.3|179891.3|180025.4|179895.4|180021.3|179891.3|18
1724376850000|2024-08-23 01:34:10|180022.8|179892.8|180024.8|179894.8|180027.3|179897.3|180018.6|179888.6|18
1724376860000|2024-08-23 01:34:20|180021|179891|180021.6|179891.6|180022.8|179892.8|180021|179891|16
1724376870000|2024-08-23 01:34:30|180021.9|179891.9|180021.6|179891.6|180027.4|179897.4|180021.3|179891.3|15
1724376880000|2024-08-23 01:34:40|180021.3|179891.3|180017.9|179887.9|180028.4|179898.4|180017.9|179887.9|21
1724376890000|2024-08-23 01:34:50|180028.6|179898.6|180023.4|179893.4|180028.6|179898.6|180021.2|179891.2|14
1724376900000|2024-08-23 01:35:00|180010.3|179880.3|180009.7|179879.7|180010.3|179880.3|180005.1|179875.1|16
1724376910000|2024-08-23 01:35:10|180009.5|179879.5|180003.5|179873.5|180010.1|179880.1|180003.5|179873.5|14
1724376920000|2024-08-23 01:35:20|180003.4|179873.4|180003.2|179873.2|180003.5|179873.5|180003|179873|7
1724376930000|2024-08-23 01:35:30|179991.2|179861.2|180020.3|179890.3|180020.3|179890.3|179991.2|179861.2|13
1724376940000|2024-08-23 01:35:40|180020.2|179890.2|180013.9|179883.9|180020.3|179890.3|180013.3|179883.3|13
1724376950000|2024-08-23 01:35:50|180014.2|179884.2|180014.6|179884.6|180020.3|179890.3|180013.9|179883.9|15
1724376960000|2024-08-23 01:36:00|180014.7|179884.7|180000.6|179870.6|180021.4|179891.4|180000.6|179870.6|21
1724376970000|2024-08-23 01:36:10|180000.5|179870.5|180008.6|179878.6|180009.3|179879.3|180000.4|179870.4|19
1724376980000|2024-08-23 01:36:20|180008.8|179878.8|180007.8|179877.8|180008.8|179878.8|180006.3|179876.3|13
1724376990000|2024-08-23 01:36:30|180007.6|179877.6|180004.1|179874.1|180008.5|179878.5|180004|179874|13
1724377000000|2024-08-23 01:36:40|180004.2|179874.2|180017.2|179887.2|180019.8|179889.8|180004.1|179874.1|12
1724377010000|2024-08-23 01:36:50|180017.3|179887.3|180010.8|179880.8|180017.4|179887.4|180010.4|179880.4|14
1724377020000|2024-08-23 01:37:00|180010.6|179880.6|180012.1|179882.1|180014|179884|180010.5|179880.5|12
1724377030000|2024-08-23 01:37:10|180012.2|179882.2|180012.4|179882.4|180014.7|179884.7|180012.2|179882.2|9
1724377040000|2024-08-23 01:37:20|180012.5|179882.5|180012.4|179882.4|180013|179883|180012.4|179882.4|8
1724377050000|2024-08-23 01:37:30|180007.8|179877.8|180007.7|179877.7|180007.8|179877.8|180007.6|179877.6|6
1724377060000|2024-08-23 01:37:40|180007.6|179877.6|180007.6|179877.6|180007.7|179877.7|180007.5|179877.5|8
1724377070000|2024-08-23 01:37:50|180007.8|179877.8|180013.2|179883.2|180013.2|179883.2|180007.8|179877.8|5
1724377080000|2024-08-23 01:38:00|180013.1|179883.1|180013.2|179883.2|180013.5|179883.5|180013.1|179883.1|10
1724377090000|2024-08-23 01:38:10|180013.5|179883.5|180013.2|179883.2|180013.5|179883.5|180013.1|179883.1|14
1724377100000|2024-08-23 01:38:20|180013.3|179883.3|180009|179879|180013.5|179883.5|180009|179879|16
1724377110000|2024-08-23 01:38:30|180009.1|179879.1|180008.9|179878.9|180009.1|179879.1|180008.7|179878.7|8
1724377120000|2024-08-23 01:38:40|180008.8|179878.8|180009.5|179879.5|180009.5|179879.5|180008.8|179878.8|11
1724377130000|2024-08-23 01:38:50|180009.1|179879.1|180009.8|179879.8|180014.1|179884.1|179990.8|179860.8|13
1724377140000|2024-08-23 01:39:00|180009.6|179879.6|180022.9|179892.9|180026.4|179896.4|180009.2|179879.2|18
1724377150000|2024-08-23 01:39:10|180022.8|179892.8|180023.7|179893.7|180028.9|179898.9|180018.7|179888.7|19
1724377160000|2024-08-23 01:39:20|180028.8|179898.8|180026.8|179896.8|180028.8|179898.8|180019.6|179889.6|11
1724377170000|2024-08-23 01:39:30|180026.6|179896.6|180019.2|179889.2|180026.8|179896.8|180019.2|179889.2|12
1724377180000|2024-08-23 01:39:40|180019.3|179889.3|180019.3|179889.3|180019.3|179889.3|180019.2|179889.2|3
1724377190000|2024-08-23 01:39:50|180019.6|179889.6|180026.8|179896.8|180028.8|179898.8|180019.6|179889.6|7
1724377200000|2024-08-23 01:40:00|180026.7|179896.7|180020.6|179890.6|180026.9|179896.9|180020.6|179890.6|9
1724377210000|2024-08-23 01:40:10|180027.2|179897.2|180027.8|179897.8|180027.8|179897.8|180021|179891|5
1724377220000|2024-08-23 01:40:20|180027.7|179897.7|180021.4|179891.4|180027.9|179897.9|180021.4|179891.4|13
1724377230000|2024-08-23 01:40:30|180021.3|179891.3|180021.4|179891.4|180021.5|179891.5|180021.3|179891.3|10
1724377240000|2024-08-23 01:40:40|180021.5|179891.5|180021.5|179891.5|180027.6|179897.6|180021.3|179891.3|10
1724377250000|2024-08-23 01:40:50|180021.4|179891.4|180027.7|179897.7|180027.7|179897.7|180021.3|179891.3|11
1724377260000|2024-08-23 01:41:00|180020.4|179890.4|180020.5|179890.5|180020.6|179890.6|180020.3|179890.3|6
1724377270000|2024-08-23 01:41:10|180020.4|179890.4|180026.5|179896.5|180026.7|179896.7|180020.3|179890.3|8
1724377280000|2024-08-23 01:41:20|180018.3|179888.3|180024.6|179894.6|180024.6|179894.6|180018.3|179888.3|11
1724377290000|2024-08-23 01:41:30|180024.5|179894.5|180024.5|179894.5|180024.6|179894.6|180024.3|179894.3|6
1724377300000|2024-08-23 01:41:40|180024.6|179894.6|180024.8|179894.8|180024.8|179894.8|180024.4|179894.4|14
1724377310000|2024-08-23 01:41:50|180024.7|179894.7|180007|179877|180024.8|179894.8|180006.5|179876.5|16
1724377320000|2024-08-23 01:42:00|180006.7|179876.7|180023.5|179893.5|180023.5|179893.5|180006.7|179876.7|8
1724377330000|2024-08-23 01:42:10|180023.4|179893.4|180023.5|179893.5|180023.6|179893.6|180023.4|179893.4|12
1724377340000|2024-08-23 01:42:20|180023.8|179893.8|180024|179894|180024|179894|180023.8|179893.8|9
1724377350000|2024-08-23 01:42:30|180023.9|179893.9|180008.6|179878.6|180024|179894|180007.9|179877.9|11
1724377360000|2024-08-23 01:42:40|180008.5|179878.5|180005.7|179875.7|180009.4|179879.4|180005.2|179875.2|16
1724377370000|2024-08-23 01:42:50|180006.2|179876.2|180021.1|179891.1|180030.1|179900.1|180005.7|179875.7|19
1724377380000|2024-08-23 01:43:00|180021|179891|180020.8|179890.8|180021.1|179891.1|180020.8|179890.8|7
1724377390000|2024-08-23 01:43:10|180021.9|179891.9|180021|179891|180027.8|179897.8|180020.9|179890.9|14
1724377400000|2024-08-23 01:43:20|180049.7|179842.7|180019.8|179889.8|180049.9|179890.3|180019.8|179841.5|22
1724377410000|2024-08-23 01:43:30|180020|179890|180019.7|179889.7|180020|179890|180019.6|179889.6|6
1724377420000|2024-08-23 01:43:40|180019.8|179889.8|180014.4|179884.4|180020|179890|180014.4|179884.4|13
1724377430000|2024-08-23 01:43:50|180014.1|179884.1|180006|179876|180019.9|179889.9|180005.9|179875.9|10
1724377440000|2024-08-23 01:44:00|180005.8|179875.8|180005.7|179875.7|180006.3|179876.3|180005.2|179875.2|15
1724377450000|2024-08-23 01:44:10|180005.8|179875.8|179997.3|179867.3|180005.8|179875.8|179996.4|179866.4|16
1724377460000|2024-08-23 01:44:20|179997.1|179867.1|180022.7|179892.7|180022.8|179892.8|179997.1|179867.1|11
1724377470000|2024-08-23 01:44:30|180022.9|179892.9|180022.1|179892.1|180023.2|179893.2|180017|179887|12
1724377480000|2024-08-23 01:44:40|180022|179892|180015.7|179885.7|180023.1|179893.1|180015.6|179885.6|6
1724377490000|2024-08-23 01:44:50|180015.9|179885.9|180005.3|179875.3|180015.9|179885.9|179993.8|179863.8|16
1724377500000|2024-08-23 01:45:00|180005.4|179875.4|180005.2|179875.2|180006|179876|180005|179875|13
1724377510000|2024-08-23 01:45:10|180005.1|179875.1|180019.8|179889.8|180020.1|179890.1|180005.1|179875.1|17
1724377520000|2024-08-23 01:45:20|180020.2|179890.2|180019.6|179889.6|180020.2|179890.2|180019.6|179889.6|15
1724377530000|2024-08-23 01:45:30|180019.7|179889.7|180019.8|179889.8|180020.2|179890.2|180019.7|179889.7|9
1724377540000|2024-08-23 01:45:40|180019.7|179889.7|180004.8|179874.8|180020.2|179890.2|180004.8|179874.8|11
1724377550000|2024-08-23 01:45:50|180004.7|179874.7|180027.4|179897.4|180027.4|179897.4|180004.7|179874.7|10
1724377560000|2024-08-23 01:46:00|180027.5|179897.5|180021.2|179891.2|180027.6|179897.6|180020.7|179890.7|7
1724377570000|2024-08-23 01:46:10|180020.8|179890.8|180020.8|179890.8|180020.8|179890.8|180020.8|179890.8|1
1724377580000|2024-08-23 01:46:20|180021.5|179891.5|180021.6|179891.6|180025.2|179895.2|180021|179891|12
1724377590000|2024-08-23 01:46:30|180021.5|179891.5|180021.2|179891.2|180021.5|179891.5|180020.9|179890.9|13
1724377600000|2024-08-23 01:46:40|180021.1|179891.1|180021.5|179891.5|180021.7|179891.7|180020.9|179890.9|20
1724377610000|2024-08-23 01:46:50|180021.6|179891.6|180007.6|179877.6|180021.8|179891.8|180007.5|179877.5|7
1724377620000|2024-08-23 01:47:00|180007.8|179877.8|179996.6|179866.6|180007.8|179877.8|179996.3|179866.3|12
1724377630000|2024-08-23 01:47:10|179996.8|179866.8|180006.7|179876.7|180007.8|179877.8|179996.1|179866.1|18
1724377640000|2024-08-23 01:47:20|180007|179877|180021.5|179891.5|180021.6|179891.6|180006.9|179876.9|7
1724377650000|2024-08-23 01:47:30|180021.6|179891.6|180021.7|179891.7|180021.9|179891.9|180021.6|179891.6|6
1724377660000|2024-08-23 01:47:40|180021.8|179891.8|180021.1|179891.1|180027.8|179897.8|180021|179891|10
1724377670000|2024-08-23 01:47:50|180021|179891|180014.9|179884.9|180021.1|179891.1|180014.5|179884.5|7
1724377680000|2024-08-23 01:48:00|180014.8|179884.8|180021.3|179891.3|180021.4|179891.4|180014.7|179884.7|11
1724377690000|2024-08-23 01:48:10|180021.2|179891.2|180007|179877|180021.3|179891.3|180006.5|179876.5|15
1724377700000|2024-08-23 01:48:20|180006.9|179876.9|180006.9|179876.9|180007.2|179877.2|180006.7|179876.7|9
1724377710000|2024-08-23 01:48:30|180007|179877|180022.1|179892.1|180022.1|179892.1|180006.8|179876.8|12
1724377720000|2024-08-23 01:48:40|180022.2|179892.2|180021.4|179891.4|180022.2|179892.2|180014.7|179884.7|14
1724377730000|2024-08-23 01:48:50|180021.5|179891.5|180021.7|179891.7|180021.7|179891.7|180021.4|179891.4|8
1724377740000|2024-08-23 01:49:00|180021.5|179891.5|180005.1|179875.1|180022.2|179892.2|180005.1|179875.1|19
1724377750000|2024-08-23 01:49:10|180004.9|179874.9|180005|179875|180005.1|179875.1|180004.8|179874.8|9
1724377760000|2024-08-23 01:49:20|180005.3|179875.3|180005.2|179875.2|180006.3|179876.3|180005.1|179875.1|13
1724377770000|2024-08-23 01:49:30|180006.2|179876.2|180022.2|179892.2|180022.5|179892.5|180006.1|179876.1|18
1724377780000|2024-08-23 01:49:40|180022.6|179892.6|180022.4|179892.4|180022.6|179892.6|180022.2|179892.2|14
1724377790000|2024-08-23 01:49:50|180022.5|179892.5|180022.5|179892.5|180022.6|179892.6|180022.2|179892.2|15
1724377800000|2024-08-23 01:50:00|180022.3|179892.3|180014.9|179884.9|180022.4|179892.4|180004.7|179874.7|17
1724377810000|2024-08-23 01:50:10|180007.4|179877.4|180006.9|179876.9|180007.4|179877.4|180006.7|179876.7|8
1724377820000|2024-08-23 01:50:20|180007.1|179877.1|180021.7|179891.7|180021.8|179891.8|180006.2|179876.2|7
1724377830000|2024-08-23 01:50:30|180021.8|179891.8|180021.7|179891.7|180021.8|179891.8|180021.7|179891.7|8
1724377840000|2024-08-23 01:50:40|180021.8|179891.8|180021.9|179891.9|180021.9|179891.9|180021.7|179891.7|5
1724377850000|2024-08-23 01:50:50|180006.8|179876.8|180006.8|179876.8|180006.8|179876.8|180006.8|179876.8|1
1724377860000|2024-08-23 01:51:00|180006.7|179876.7|179995.4|179865.4|180006.8|179876.8|179995.4|179865.4|3
1724377870000|2024-08-23 01:51:10|180006.8|179876.8|179997.5|179867.5|180008.6|179878.6|179997.5|179867.5|10
1724377880000|2024-08-23 01:51:20|179998|179868|180018.1|179888.1|180024|179894|179997.8|179867.8|11
1724377890000|2024-08-23 01:51:30|180023.9|179893.9|180023.9|179893.9|180023.9|179893.9|180010.9|179880.9|9
1724377900000|2024-08-23 01:51:40|180018|179888|180023.9|179893.9|180024|179894|180017.8|179887.8|11
1724377910000|2024-08-23 01:51:50|180024|179894|180018|179888|180024|179894|180017.9|179887.9|5
1724377920000|2024-08-23 01:52:00|180017.9|179887.9|179997.6|179867.6|180017.9|179887.9|179997.6|179867.6|9
1724377930000|2024-08-23 01:52:10|179997.5|179867.5|179998.3|179868.3|179998.3|179868.3|179996.1|179866.1|6
1724377940000|2024-08-23 01:52:20|179998|179868|179997.3|179867.3|179998.2|179868.2|179997.3|179867.3|5
1724377950000|2024-08-23 01:52:30|179997.4|179867.4|180024|179894|180024|179894|179997.4|179867.4|5
1724377960000|2024-08-23 01:52:40|180023.9|179893.9|180017.9|179887.9|180024|179894|180017.9|179887.9|4
1724377970000|2024-08-23 01:52:50|180023.9|179893.9|180023.9|179893.9|180024.1|179894.1|180023.9|179893.9|5
1724377980000|2024-08-23 01:53:00|180024|179894|179997.8|179867.8|180024.1|179894.1|179997.5|179867.5|10
1724377990000|2024-08-23 01:53:10|179997.9|179867.9|179997.9|179867.9|179998|179868|179997.5|179867.5|14
1724378000000|2024-08-23 01:53:20|179998|179868|180024.3|179894.3|180024.3|179894.3|179997.7|179867.7|17
1724378010000|2024-08-23 01:53:30|180018|179888|180024.2|179894.2|180024.2|179894.2|180017.9|179887.9|9
1724378020000|2024-08-23 01:53:40|180024.3|179894.3|180018|179888|180024.3|179894.3|180017.9|179887.9|5
1724378030000|2024-08-23 01:53:50|180018.1|179888.1|180016.3|179886.3|180024.3|179894.3|180016.3|179886.3|10
1724378040000|2024-08-23 01:54:00|180016.6|179886.6|179997.8|179867.8|180016.6|179886.6|179997.8|179867.8|10
1724378050000|2024-08-23 01:54:10|179997.7|179867.7|179996.1|179866.1|179998.4|179868.4|179996|179866|8
1724378060000|2024-08-23 01:54:20|179998.2|179868.2|180017.1|179887.1|180023.1|179893.1|179998.2|179868.2|7
1724378070000|2024-08-23 01:54:30|180017|179887|180016.9|179886.9|180023.1|179893.1|180015.9|179885.9|6
1724378080000|2024-08-23 01:54:40|180022.9|179892.9|180016.9|179886.9|180022.9|179892.9|180016.9|179886.9|2
1724378090000|2024-08-23 01:54:50|180022.9|179892.9|179996.7|179866.7|180022.9|179892.9|179991.6|179861.6|12
1724378100000|2024-08-23 01:55:00|179996.6|179866.6|179996.4|179866.4|180007.7|179877.7|179996.4|179866.4|16
1724378110000|2024-08-23 01:55:10|180007.5|179877.5|180020.9|179890.9|180021|179891|180004.8|179874.8|18
1724378120000|2024-08-23 01:55:20|180020.8|179890.8|180021|179891|180021|179891|180020.8|179890.8|3
1724378130000|2024-08-23 01:55:30|180020.9|179890.9|180021|179891|180021.1|179891.1|180020.9|179890.9|9
1724378140000|2024-08-23 01:55:40|180021.1|179891.1|180005.6|179875.6|180021.1|179891.1|180005.6|179875.6|8
1724378150000|2024-08-23 01:55:50|180005.5|179875.5|180005.5|179875.5|180005.7|179875.7|179999.2|179869.2|14
1724378160000|2024-08-23 01:56:00|180005.6|179875.6|180005.7|179875.7|180005.8|179875.8|180005.5|179875.5|7
1724378170000|2024-08-23 01:56:10|180005.6|179875.6|180021.8|179891.8|180022|179892|180005.6|179875.6|9
1724378180000|2024-08-23 01:56:20|180021.7|179891.7|180021.8|179891.8|180024.2|179894.2|180021.7|179891.7|6
1724378190000|2024-08-23 01:56:30|180021.7|179891.7|180015.3|179885.3|180021.8|179891.8|180015.3|179885.3|4
1724378200000|2024-08-23 01:56:40|180015.4|179885.4|180005.7|179875.7|180015.4|179885.4|179993.7|179863.7|11
1724378210000|2024-08-23 01:56:50|180005.6|179875.6|179993.5|179863.5|180005.6|179875.6|179993.1|179863.1|9
1724378220000|2024-08-23 01:57:00|179993.6|179863.6|180024.4|179894.4|180024.4|179894.4|179993.4|179863.4|14
1724378230000|2024-08-23 01:57:10|180024.8|179894.8|180025.6|179895.6|180025.6|179895.6|180020.7|179890.7|5
1724378240000|2024-08-23 01:57:20|180025.5|179895.5|180026.2|179896.2|180026.2|179896.2|180025.5|179895.5|3
1724378250000|2024-08-23 01:57:30|180026.1|179896.1|180019|179889|180026.1|179896.1|180019|179889|2
1724378260000|2024-08-23 01:57:40|180018.6|179888.6|180013.1|179883.1|180018.6|179888.6|180013.1|179883.1|8
1724378270000|2024-08-23 01:57:50|180013.3|179883.3|179995.3|179865.3|180015.1|179885.1|179993.3|179863.3|9
1724378280000|2024-08-23 01:58:00|179995.4|179865.4|180021.1|179891.1|180021.4|179891.4|179993.1|179863.1|13
1724378290000|2024-08-23 01:58:10|180014.6|179884.6|180014.4|179884.4|180014.7|179884.7|180014.4|179884.4|4
1724378300000|2024-08-23 01:58:20|180014.7|179884.7|180014.7|179884.7|180014.7|179884.7|180014.7|179884.7|1
1724378310000|2024-08-23 01:58:30|180021.2|179891.2|180005.4|179875.4|180021.5|179891.5|180005.3|179875.3|11
1724378320000|2024-08-23 01:58:40|180005.5|179875.5|180006.1|179876.1|180006.1|179876.1|180005.4|179875.4|7
1724378330000|2024-08-23 01:58:50|180006|179876|180022.1|179892.1|180022.1|179892.1|180006|179876|8
1724378340000|2024-08-23 01:59:00|180015.9|179885.9|180022.1|179892.1|180022.3|179892.3|180015.9|179885.9|6
1724378360000|2024-08-23 01:59:20|180015.9|179885.9|179995|179865|180022.1|179892.1|179995|179865|4
1724378370000|2024-08-23 01:59:30|179994.5|179864.5|179994.5|179864.5|180006.3|179876.3|179994.5|179864.5|5
1724378380000|2024-08-23 01:59:40|179995.1|179865.1|179994.4|179864.4|179995.1|179865.1|179994.4|179864.4|6
1724378390000|2024-08-23 01:59:50|179993.7|179863.7|180020.5|179890.5|180020.5|179890.5|179993.7|179863.7|5
1724378400000|2024-08-23 02:00:00|180020.4|179890.4|180015.7|179885.7|180021.1|179891.1|180015.4|179885.4|11
1724378410000|2024-08-23 02:00:10|180015.8|179885.8|180021.1|179891.1|180021.1|179891.1|180015.7|179885.7|14
1724378420000|2024-08-23 02:00:20|180021|179891|180001.5|179871.5|180021.2|179891.2|180001|179871|18
1724378430000|2024-08-23 02:00:30|180001.7|179871.7|180001.9|179871.9|180002.1|179872.1|180000.7|179870.7|13
1724378440000|2024-08-23 02:00:40|180001.7|179871.7|180022.9|179892.9|180022.9|179892.9|180000.3|179870.3|17
1724378450000|2024-08-23 02:00:50|180023|179893|180022.8|179892.8|180023|179893|180022.4|179892.4|9
1724378460000|2024-08-23 02:01:00|180022.4|179892.4|180022.4|179892.4|180022.5|179892.5|180015.9|179885.9|12
1724378470000|2024-08-23 02:01:10|180016|179886|179994.2|179864.2|180016|179886|179994.1|179864.1|7
1724378480000|2024-08-23 02:01:20|179993.9|179863.9|179994|179864|179994.2|179864.2|179993.8|179863.8|14
1724378490000|2024-08-23 02:01:30|179994.1|179864.1|180006|179876|180006|179876|179994.1|179864.1|15
1724378500000|2024-08-23 02:01:40|180005.9|179875.9|180022.2|179892.2|180022.3|179892.3|180005.9|179875.9|7
1724378510000|2024-08-23 02:01:50|180024.7|179894.7|180015.7|179885.7|180024.7|179894.7|180015.7|179885.7|3
1724378520000|2024-08-23 02:02:00|180015.8|179885.8|180022|179892|180022.3|179892.3|180015.7|179885.7|9
1724378530000|2024-08-23 02:02:10|180022.1|179892.1|179992.9|179862.9|180022.2|179892.2|179992.9|179862.9|9
1724378540000|2024-08-23 02:02:20|179993.1|179863.1|179993.2|179863.2|179993.4|179863.4|179993|179863|6
1724378550000|2024-08-23 02:02:30|179993.5|179863.5|180016.1|179886.1|180016.2|179886.2|179993.2|179863.2|11
1724378560000|2024-08-23 02:02:40|180022.3|179892.3|180016|179886|180022.3|179892.3|180015.9|179885.9|11
1724378570000|2024-08-23 02:02:50|180016.1|179886.1|180015.8|179885.8|180016.3|179886.3|180015.8|179885.8|11
1724378580000|2024-08-23 02:03:00|180015.9|179885.9|179992.3|179862.3|180015.9|179885.9|179992.3|179862.3|5
1724378590000|2024-08-23 02:03:10|179992.2|179862.2|179992.1|179862.1|179992.6|179862.6|179991.9|179861.9|9
1724378600000|2024-08-23 02:03:20|179992.2|179862.2|179992.7|179862.7|179992.7|179862.7|179992.2|179862.2|8
1724378610000|2024-08-23 02:03:30|179992.3|179862.3|180018.3|179888.3|180018.3|179888.3|179992.2|179862.2|4
1724378620000|2024-08-23 02:03:40|180018.4|179888.4|180018.6|179888.6|180019|179889|180013.2|179883.2|11
1724378630000|2024-08-23 02:03:50|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|180013.2|179883.2|10
1724378640000|2024-08-23 02:04:00|180018.2|179888.2|180000.1|179870.1|180019|179889|179992.9|179862.9|15
1724378650000|2024-08-23 02:04:10|180000.2|179870.2|179988.6|179858.6|180000.2|179870.2|179988.2|179858.2|17
1724378660000|2024-08-23 02:04:20|179999.6|179869.6|180024.3|179894.3|180024.3|179894.3|179989.3|179859.3|10
1724378670000|2024-08-23 02:04:30|180024.2|179894.2|180019.9|179889.9|180027.4|179897.4|180008.5|179878.5|12
1724378680000|2024-08-23 02:04:40|180019.8|179889.8|180027.2|179897.2|180027.7|179897.7|180019.7|179889.7|10
1724378690000|2024-08-23 02:04:50|180024.2|179894.2|180000|179870|180027.2|179897.2|179989.6|179859.6|13
1724378700000|2024-08-23 02:05:00|179999.8|179869.8|180000|179870|180000.1|179870.1|179989.1|179859.1|21
1724378710000|2024-08-23 02:05:10|180000.3|179870.3|180000.3|179870.3|180000.9|179870.9|179999.8|179869.8|16
1724378720000|2024-08-23 02:05:20|180001.9|179871.9|180011.9|179881.9|180026|179896|179989.6|179859.6|18
1724378730000|2024-08-23 02:05:30|180006.4|179876.4|180007|179877|180012.8|179882.8|180006.4|179876.4|15
1724378740000|2024-08-23 02:05:40|180006.9|179876.9|180012.1|179882.1|180012.6|179882.6|180006|179876|14
1724378750000|2024-08-23 02:05:50|180017.9|179887.9|179992.4|179862.4|180020.8|179890.8|179991.9|179861.9|9
1724378760000|2024-08-23 02:06:00|179992.3|179862.3|179998.4|179868.4|179998.5|179868.5|179992.3|179862.3|10
1724378770000|2024-08-23 02:06:10|179998.3|179868.3|180017.3|179887.3|180017.3|179887.3|179998.3|179868.3|11
1724378780000|2024-08-23 02:06:20|180017.2|179887.2|180017.2|179887.2|180023.3|179893.3|180017.2|179887.2|3
1724378790000|2024-08-23 02:06:30|180017.3|179887.3|180023.1|179893.1|180023.1|179893.1|180017.2|179887.2|5
1724378800000|2024-08-23 02:06:40|180017.1|179887.1|179998.1|179868.1|180017.2|179887.2|179998.1|179868.1|5
1724378810000|2024-08-23 02:06:50|179998.2|179868.2|180005.6|179875.6|180005.6|179875.6|179998|179868|10
1724378820000|2024-08-23 02:07:00|180005.8|179875.8|179998.2|179868.2|180005.8|179875.8|179998.1|179868.1|8
1724378830000|2024-08-23 02:07:10|179998.1|179868.1|180023.1|179893.1|180023.1|179893.1|179998.1|179868.1|3
1724378850000|2024-08-23 02:07:30|180023.2|179893.2|180022.6|179892.6|180023.2|179893.2|180022.4|179892.4|11
1724378860000|2024-08-23 02:07:40|180022.7|179892.7|179995.4|179865.4|180022.7|179892.7|179995.4|179865.4|17
1724378870000|2024-08-23 02:07:50|179995.5|179865.5|179996.1|179866.1|180006.9|179876.9|179995.4|179865.4|15
1724378880000|2024-08-23 02:08:00|179995.9|179865.9|180021|179891|180021|179891|179995.5|179865.5|18
1724378890000|2024-08-23 02:08:10|180021.2|179891.2|180021.2|179891.2|180021.3|179891.3|180021|179891|6
1724378900000|2024-08-23 02:08:20|180021.3|179891.3|180021.2|179891.2|180021.3|179891.3|180021.1|179891.1|7
1724378910000|2024-08-23 02:08:30|180021.3|179891.3|180007.2|179877.2|180021.7|179891.7|180007.2|179877.2|14
1724378920000|2024-08-23 02:08:40|179995.4|179865.4|179996|179866|179996.2|179866.2|179995.4|179865.4|7
1724378930000|2024-08-23 02:08:50|179995.9|179865.9|180009.1|179879.1|180012.4|179882.4|179995.9|179865.9|8
1724378940000|2024-08-23 02:09:00|179999.9|179869.9|180017.7|179887.7|180023.9|179893.9|179999.9|179869.9|7
1724378950000|2024-08-23 02:09:10|180019.4|179889.4|180023.2|179893.2|180024.8|179894.8|180018.7|179888.7|10
1724378960000|2024-08-23 02:09:20|180023.1|179893.1|180018.3|179888.3|180025.5|179895.5|180018|179888|7
1724378970000|2024-08-23 02:09:30|180024.1|179894.1|180011.1|179881.1|180024.1|179894.1|180010.9|179880.9|7
1724378980000|2024-08-23 02:09:40|180011|179881|180009.3|179879.3|180012.4|179882.4|180003.7|179873.7|13
1724378990000|2024-08-23 02:09:50|180009.4|179879.4|180017.7|179887.7|180017.7|179887.7|179998.9|179868.9|14
1724379000000|2024-08-23 02:10:00|180017.8|179887.8|180024.7|179894.7|180024.8|179894.8|180017.6|179887.6|6
1724379010000|2024-08-23 02:10:10|180018.6|179888.6|180017.6|179887.6|180018.9|179888.9|180017.5|179887.5|12
1724379020000|2024-08-23 02:10:20|180017.9|179887.9|179998.6|179868.6|180024.4|179894.4|179998.6|179868.6|15
1724379030000|2024-08-23 02:10:30|179999.1|179869.1|180004.1|179874.1|180004.1|179874.1|179998.8|179868.8|12
1724379040000|2024-08-23 02:10:40|180004|179874|180001.9|179871.9|180004|179874|180001.8|179871.8|6
1724379050000|2024-08-23 02:10:50|180002|179872|180025.7|179895.7|180025.7|179895.7|180001.8|179871.8|6
1724379060000|2024-08-23 02:11:00|180025.6|179895.6|180025.7|179895.7|180025.7|179895.7|180025.6|179895.6|6
1724379070000|2024-08-23 02:11:10|180026.5|179896.5|180025.7|179895.7|180026.5|179896.5|180025.7|179895.7|3
1724379080000|2024-08-23 02:11:20|180025.8|179895.8|180003.4|179873.4|180025.8|179895.8|180002.1|179872.1|6
1724379090000|2024-08-23 02:11:30|180003.1|179873.1|180012.3|179882.3|180012.3|179882.3|180003.1|179873.1|9
1724379100000|2024-08-23 02:11:40|180012.1|179882.1|180022.9|179892.9|180022.9|179892.9|180003|179873|11
1724379110000|2024-08-23 02:11:50|180022.8|179892.8|180022.9|179892.9|180022.9|179892.9|180022.8|179892.8|6
1724379120000|2024-08-23 02:12:00|180022.8|179892.8|180022.9|179892.9|180022.9|179892.9|180022.8|179892.8|2
1724379130000|2024-08-23 02:12:10|180022.8|179892.8|180028.2|179898.2|180029.1|179899.1|180016.9|179886.9|8
1724379140000|2024-08-23 02:12:20|180028|179898|180026.5|179896.5|180028.2|179898.2|180020.4|179890.4|14
1724379150000|2024-08-23 02:12:30|180026.9|179896.9|180027|179897|180027.2|179897.2|180026.7|179896.7|8
1724379160000|2024-08-23 02:12:40|180026.8|179896.8|180020.6|179890.6|180027|179897|180020.4|179890.4|5
1724379170000|2024-08-23 02:12:50|180020.4|179890.4|180026.9|179896.9|180027.3|179897.3|180020.4|179890.4|6
1724379180000|2024-08-23 02:13:00|180026.8|179896.8|180020.7|179890.7|180027.1|179897.1|180019.7|179889.7|11
1724379190000|2024-08-23 02:13:10|180020.8|179890.8|180020.6|179890.6|180020.8|179890.8|180020.6|179890.6|6
1724379200000|2024-08-23 02:13:20|180020.7|179890.7|180020.7|179890.7|180020.8|179890.8|180020.5|179890.5|9
1724379210000|2024-08-23 02:13:30|180020.8|179890.8|180010.1|179880.1|180020.8|179890.8|180009.8|179879.8|11
1724379220000|2024-08-23 02:13:40|180010.4|179880.4|180010.6|179880.6|180010.6|179880.6|180009.9|179879.9|6
1724379230000|2024-08-23 02:13:50|180009.9|179879.9|180010|179880|180010.2|179880.2|180009.7|179879.7|9
1724379240000|2024-08-23 02:14:00|180024.2|179894.2|180024.7|179894.7|180024.8|179894.8|180024.1|179894.1|14
1724379250000|2024-08-23 02:14:10|180024.8|179894.8|180024.5|179894.5|180024.9|179894.9|180024.4|179894.4|8
1724379260000|2024-08-23 02:14:20|180024.8|179894.8|180024.2|179894.2|180024.8|179894.8|180024.1|179894.1|4
1724379270000|2024-08-23 02:14:30|180010.2|179880.2|180010.4|179880.4|180010.8|179880.8|180010|179880|11
1724379280000|2024-08-23 02:14:40|180010.2|179880.2|180010.7|179880.7|180010.8|179880.8|180010.1|179880.1|9
1724379290000|2024-08-23 02:14:50|180010.9|179880.9|180024.7|179894.7|180025.1|179895.1|180009.9|179879.9|7
1724379300000|2024-08-23 02:15:00|180024.6|179894.6|180024.6|179894.6|180024.7|179894.7|180024.4|179894.4|6
1724379310000|2024-08-23 02:15:10|180024.5|179894.5|180024.6|179894.6|180024.7|179894.7|180024.3|179894.3|6
1724379320000|2024-08-23 02:15:20|180024.5|179894.5|180010.7|179880.7|180024.5|179894.5|180009.7|179879.7|9
1724379330000|2024-08-23 02:15:30|180010.4|179880.4|180010.4|179880.4|180010.7|179880.7|180010.1|179880.1|5
1724379340000|2024-08-23 02:15:40|180010.8|179880.8|180010.3|179880.3|180011.2|179881.2|180010|179880|9
1724379350000|2024-08-23 02:15:50|180025.7|179895.7|180025.7|179895.7|180026|179896|180025.5|179895.5|12
1724379360000|2024-08-23 02:16:00|180025.6|179895.6|180025.6|179895.6|180025.8|179895.8|180025.4|179895.4|13
1724379370000|2024-08-23 02:16:10|180025.5|179895.5|180025.6|179895.6|180025.6|179895.6|180025.5|179895.5|2
1724379380000|2024-08-23 02:16:20|180010|179880|180010|179880|180010.8|179880.8|180009.5|179879.5|15
1724379390000|2024-08-23 02:16:30|180009.7|179879.7|180010|179880|180010.3|179880.3|180009.7|179879.7|14
1724379400000|2024-08-23 02:16:40|180010.2|179880.2|180023.8|179893.8|180024|179894|180009.9|179879.9|13
1724379410000|2024-08-23 02:16:50|180023.7|179893.7|180023.9|179893.9|180024.1|179894.1|180023.7|179893.7|10
1724379420000|2024-08-23 02:17:00|180023.8|179893.8|180023.9|179893.9|180024.1|179894.1|180023.8|179893.8|6
1724379430000|2024-08-23 02:17:10|180023.8|179893.8|180010.3|179880.3|180024.1|179894.1|180010|179880|10
1724379440000|2024-08-23 02:17:20|180010.4|179880.4|180010.9|179880.9|180010.9|179880.9|180010.3|179880.3|6
1724379450000|2024-08-23 02:17:30|180010.5|179880.5|180010.6|179880.6|180010.6|179880.6|180010.3|179880.3|3
1724379460000|2024-08-23 02:17:40|180011.2|179881.2|180024|179894|180024.5|179894.5|180011.2|179881.2|8
1724379470000|2024-08-23 02:17:50|180024.2|179894.2|180024.3|179894.3|180024.3|179894.3|180024|179894|6
1724379480000|2024-08-23 02:18:00|180024.5|179894.5|180024.1|179894.1|180024.5|179894.5|180024|179894|7
1724379490000|2024-08-23 02:18:10|180010.3|179880.3|180011.9|179881.9|180013|179883|180010.3|179880.3|7
1724379500000|2024-08-23 02:18:20|180012.2|179882.2|180012.1|179882.1|180012.2|179882.2|180012.1|179882.1|2
1724379510000|2024-08-23 02:18:30|180011.9|179881.9|180024.8|179894.8|180024.8|179894.8|180011.8|179881.8|6
1724379520000|2024-08-23 02:18:40|180024.7|179894.7|180024.7|179894.7|180024.8|179894.8|180024.7|179894.7|5
1724379530000|2024-08-23 02:18:50|180024.6|179894.6|180024.6|179894.6|180024.7|179894.7|180024.6|179894.6|3
1724379540000|2024-08-23 02:19:00|180024.5|179894.5|180011.4|179881.4|180024.8|179894.8|180011.3|179881.3|13
1724379550000|2024-08-23 02:19:10|180011.7|179881.7|180011.9|179881.9|180011.9|179881.9|180011.3|179881.3|12
1724379560000|2024-08-23 02:19:20|180012|179882|180012|179882|180012.1|179882.1|180011.8|179881.8|6
1724379570000|2024-08-23 02:19:30|180025|179895|180024|179894|180025|179895|180024|179894|12
1724379580000|2024-08-23 02:19:40|180024.2|179894.2|180024.7|179894.7|180024.7|179894.7|180024|179894|10
1724379590000|2024-08-23 02:19:50|180024.5|179894.5|180024.6|179894.6|180024.9|179894.9|180024.3|179894.3|9
1724379600000|2024-08-23 02:20:00|180011.1|179881.1|180010.8|179880.8|180011.1|179881.1|180010.7|179880.7|4
1724379610000|2024-08-23 02:20:10|180010.9|179880.9|180010.8|179880.8|180010.9|179880.9|180010.8|179880.8|2
1724379620000|2024-08-23 02:20:20|180010.7|179880.7|180026.5|179896.5|180026.5|179896.5|180010.6|179880.6|6
1724379630000|2024-08-23 02:20:30|180026.4|179896.4|180026.2|179896.2|180026.4|179896.4|180026|179896|4
1724379640000|2024-08-23 02:20:40|180026.3|179896.3|180026.4|179896.4|180026.5|179896.5|180026.2|179896.2|4
1724379650000|2024-08-23 02:20:50|180026.7|179896.7|180010.7|179880.7|180026.7|179896.7|180010.7|179880.7|9
1724379660000|2024-08-23 02:21:00|180010.6|179880.6|180010.8|179880.8|180011|179881|180010.1|179880.1|16
1724379670000|2024-08-23 02:21:10|180010.5|179880.5|180010.2|179880.2|180011.4|179881.4|180009|179879|14
1724379680000|2024-08-23 02:21:20|180011|179881|180025|179895|180025.1|179895.1|180011|179881|6
1724379690000|2024-08-23 02:21:30|180025.1|179895.1|180025.3|179895.3|180025.3|179895.3|180024.9|179894.9|7
1724379700000|2024-08-23 02:21:40|180025.1|179895.1|180025|179895|180025.3|179895.3|180025|179895|10
1724379710000|2024-08-23 02:21:50|180011.3|179881.3|180011.4|179881.4|180011.8|179881.8|180011.1|179881.1|14
1724379720000|2024-08-23 02:22:00|180011.2|179881.2|180011.2|179881.2|180011.4|179881.4|180010.9|179880.9|9
1724379730000|2024-08-23 02:22:10|180011.1|179881.1|180024.6|179894.6|180024.7|179894.7|180011|179881|5
1724379740000|2024-08-23 02:22:20|180024.7|179894.7|180024.5|179894.5|180024.9|179894.9|180024.5|179894.5|5
1724379750000|2024-08-23 02:22:30|180024.6|179894.6|180024.4|179894.4|180024.7|179894.7|180024.4|179894.4|5
1724379760000|2024-08-23 02:22:40|180024.5|179894.5|180011.3|179881.3|180024.5|179894.5|180010.1|179880.1|6
1724379770000|2024-08-23 02:22:50|180010.3|179880.3|180010.4|179880.4|180010.4|179880.4|180010.1|179880.1|6
1724379780000|2024-08-23 02:23:00|180010|179880|180010.2|179880.2|180010.3|179880.3|180009.9|179879.9|4
1724379790000|2024-08-23 02:23:10|180024.5|179894.5|180024.5|179894.5|180024.6|179894.6|180024.5|179894.5|7
1724379800000|2024-08-23 02:23:20|180025.4|179895.4|180024.6|179894.6|180025.4|179895.4|180024.5|179894.5|5
1724379810000|2024-08-23 02:23:30|180024.8|179894.8|180024.9|179894.9|180025.1|179895.1|180024.8|179894.8|3
1724379820000|2024-08-23 02:23:40|180011.8|179881.8|180011.1|179881.1|180011.8|179881.8|180011.1|179881.1|2
1724379830000|2024-08-23 02:23:50|180010.8|179880.8|180010.3|179880.3|180010.8|179880.8|180010.3|179880.3|2
1724379840000|2024-08-23 02:24:00|180010.7|179880.7|180024.1|179894.1|180024.1|179894.1|180009.6|179879.6|7
1724379850000|2024-08-23 02:24:10|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|1
1724379860000|2024-08-23 02:24:20|180024.4|179894.4|180024.4|179894.4|180024.4|179894.4|180024.4|179894.4|1
1724379870000|2024-08-23 02:24:30|180020.1|179890.1|180020.1|179890.1|180020.1|179890.1|180020.1|179890.1|1
1724379880000|2024-08-23 02:24:40|180007.5|179877.5|179996.5|179866.5|180007.5|179877.5|179996.5|179866.5|2
1724379890000|2024-08-23 02:24:50|179996.4|179866.4|179996.2|179866.2|179996.4|179866.4|179996.2|179866.2|2
1724379900000|2024-08-23 02:25:00|180018.6|179888.6|180018.5|179888.5|180018.6|179888.6|180018.5|179888.5|2
1724379910000|2024-08-23 02:25:10|180027.4|179897.4|180025.9|179895.9|180027.4|179897.4|180021|179891|5
1724379930000|2024-08-23 02:25:30|180010.7|179880.7|180006.7|179876.7|180010.9|179880.9|180006.7|179876.7|6
1724379940000|2024-08-23 02:25:40|180010.7|179880.7|180010.7|179880.7|180010.7|179880.7|180010.7|179880.7|1
1724379950000|2024-08-23 02:25:50|180026.3|179896.3|180026.3|179896.3|180026.6|179896.6|180026.3|179896.3|3
1724379960000|2024-08-23 02:26:00|180026.4|179896.4|180026.4|179896.4|180026.4|179896.4|180026.4|179896.4|1
1724379980000|2024-08-23 02:26:20|180010.8|179880.8|180010.8|179880.8|180010.8|179880.8|180010.8|179880.8|1
1724379990000|2024-08-23 02:26:30|180010.9|179880.9|180010.9|179880.9|180010.9|179880.9|180010.2|179880.2|3
1724380000000|2024-08-23 02:26:40|180010.2|179880.2|180010.9|179880.9|180010.9|179880.9|180010.2|179880.2|2
1724380010000|2024-08-23 02:26:50|180024.3|179894.3|180024.3|179894.3|180024.7|179894.7|180024.3|179894.3|3
1724380020000|2024-08-23 02:27:00|180024.1|179894.1|180024.4|179894.4|180024.4|179894.4|180024.1|179894.1|4
1724380030000|2024-08-23 02:27:10|180024.2|179894.2|180024.4|179894.4|180024.4|179894.4|180024.2|179894.2|2
1724380040000|2024-08-23 02:27:20|180010.9|179880.9|180010.4|179880.4|180011|179881|180010.3|179880.3|4
1724380060000|2024-08-23 02:27:40|180010.9|179880.9|180024.3|179894.3|180024.3|179894.3|180010.9|179880.9|2
1724380070000|2024-08-23 02:27:50|180024.6|179894.6|180024.6|179894.6|180024.6|179894.6|180024.6|179894.6|1
1724380090000|2024-08-23 02:28:10|180011.6|179881.6|180011.6|179881.6|180011.6|179881.6|180011.6|179881.6|1
1724380100000|2024-08-23 02:28:20|180011.1|179881.1|180011.7|179881.7|180011.7|179881.7|180011.1|179881.1|2
1724380110000|2024-08-23 02:28:30|180011|179881|180011|179881|180011|179881|180011|179881|1
1724380120000|2024-08-23 02:28:40|180011.6|179881.6|180026.4|179896.4|180026.7|179896.7|180011.6|179881.6|4
1724380130000|2024-08-23 02:28:50|180026.7|179896.7|180026.4|179896.4|180026.7|179896.7|180026.3|179896.3|4
1724380150000|2024-08-23 02:29:10|180011.5|179881.5|180011.5|179881.5|180011.5|179881.5|180011.5|179881.5|1
1724380160000|2024-08-23 02:29:20|180012.5|179882.5|180011.1|179881.1|180012.5|179882.5|180011.1|179881.1|2
1724380170000|2024-08-23 02:29:30|180012.6|179882.6|180025|179895|180025.2|179895.2|180012.6|179882.6|3
1724380180000|2024-08-23 02:29:40|180025.5|179895.5|180025.1|179895.1|180025.5|179895.5|180025.1|179895.1|2
1724380200000|2024-08-23 02:30:00|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|1
1724380210000|2024-08-23 02:30:10|180011.6|179881.6|180011.6|179881.6|180011.7|179881.7|180011.6|179881.6|3
1724380220000|2024-08-23 02:30:20|180011.7|179881.7|180011.6|179881.6|180011.7|179881.7|180011.6|179881.6|2
1724380230000|2024-08-23 02:30:30|180026.8|179896.8|180026.8|179896.8|180026.8|179896.8|180026.8|179896.8|1
1724380260000|2024-08-23 02:31:00|180011.6|179881.6|180011.6|179881.6|180011.7|179881.7|180011.6|179881.6|3
1724380280000|2024-08-23 02:31:20|180012.4|179882.4|180025.6|179895.6|180025.6|179895.6|180011.5|179881.5|5
1724380290000|2024-08-23 02:31:30|180025.3|179895.3|180025.6|179895.6|180025.6|179895.6|180025.3|179895.3|4
1724380310000|2024-08-23 02:31:50|180011.8|179881.8|180011.8|179881.8|180011.8|179881.8|180011.8|179881.8|1
1724380320000|2024-08-23 02:32:00|180008.4|179878.4|180011.9|179881.9|180012.6|179882.6|180008.4|179878.4|6
1724380330000|2024-08-23 02:32:10|180007.8|179877.8|180012|179882|180012|179882|180007.2|179877.2|4
1724380340000|2024-08-23 02:32:20|180026.6|179896.6|180026.6|179896.6|180026.9|179896.9|180026.6|179896.6|3
1724380350000|2024-08-23 02:32:30|180026.9|179896.9|180026.5|179896.5|180026.9|179896.9|180026.5|179896.5|3
1724380360000|2024-08-23 02:32:40|180026.3|179896.3|180026.3|179896.3|180026.3|179896.3|180026.3|179896.3|1
1724380370000|2024-08-23 02:32:50|180011.1|179881.1|180011.9|179881.9|180012.7|179882.7|180011.1|179881.1|6
1724380390000|2024-08-23 02:33:10|180024.9|179894.9|180024.9|179894.9|180024.9|179894.9|180024.6|179894.6|3
1724380420000|2024-08-23 02:33:40|180011.8|179881.8|180011.7|179881.7|180012.5|179882.5|180011.7|179881.7|3
1724380440000|2024-08-23 02:34:00|180012.5|179882.5|180012.4|179882.4|180012.5|179882.5|180011.7|179881.7|3
1724380450000|2024-08-23 02:34:10|180025.5|179895.5|180025.5|179895.5|180025.5|179895.5|180025.5|179895.5|1
1724380480000|2024-08-23 02:34:40|180012.4|179882.4|180013.4|179883.4|180013.4|179883.4|180012.3|179882.3|3
1724380490000|2024-08-23 02:34:50|180030.8|179900.8|180029.1|179899.1|180030.8|179900.8|180023.7|179893.7|3
1724380510000|2024-08-23 02:35:10|180021.8|179891.8|180023.7|179893.7|180030.5|179900.5|180021.8|179891.8|3
1724380520000|2024-08-23 02:35:20|180030.8|179900.8|180025.4|179895.4|180030.8|179900.8|180025.4|179895.4|2
1724380550000|2024-08-23 02:35:50|180030.1|179900.1|180024.4|179894.4|180030.1|179900.1|180024.4|179894.4|2
1724380580000|2024-08-23 02:36:20|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|1
1724380590000|2024-08-23 02:36:30|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|1
1724380600000|2024-08-23 02:36:40|180024.7|179894.7|180024.7|179894.7|180024.7|179894.7|180024.7|179894.7|1
1724380630000|2024-08-23 02:37:10|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|1
1724380660000|2024-08-23 02:37:40|180024|179894|180029.8|179899.8|180029.8|179899.8|180024|179894|2
1724380680000|2024-08-23 02:38:00|180023.3|179893.3|180023.4|179893.4|180029.4|179899.4|180023.3|179893.3|3
1724380690000|2024-08-23 02:38:10|180029|179899|180022.7|179892.7|180029|179899|180022.7|179892.7|2
1724380720000|2024-08-23 02:38:40|180021.7|179891.7|180013.4|179883.4|180022.8|179892.8|180013.4|179883.4|3
1724380730000|2024-08-23 02:38:50|180030|179900|180029.5|179899.5|180030|179900|180023.5|179893.5|3
1724380750000|2024-08-23 02:39:10|180031.7|179901.7|180023.1|179893.1|180031.7|179901.7|180022.5|179892.5|3
1724380760000|2024-08-23 02:39:20|180028.9|179898.9|180028.9|179898.9|180030.8|179900.8|180028.9|179898.9|3
1724380770000|2024-08-23 02:39:30|180030.8|179900.8|180030.8|179900.8|180030.8|179900.8|180030.8|179900.8|1
1724380790000|2024-08-23 02:39:50|180021|179891|180021|179891|180021|179891|180021|179891|1
1724380810000|2024-08-23 02:40:10|180022.1|179892.1|180022.1|179892.1|180022.1|179892.1|180022.1|179892.1|1
1724380820000|2024-08-23 02:40:20|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|1
1724380830000|2024-08-23 02:40:30|180013.2|179883.2|180013.3|179883.3|180013.3|179883.3|180013.2|179883.2|2
1724380840000|2024-08-23 02:40:40|180023|179893|180023|179893|180023|179893|180023|179893|1
1724380850000|2024-08-23 02:40:50|180021.8|179891.8|180022.8|179892.8|180022.8|179892.8|180021.8|179891.8|2
1724380860000|2024-08-23 02:41:00|180022.7|179892.7|180022.7|179892.7|180022.7|179892.7|180022.7|179892.7|1
1724380880000|2024-08-23 02:41:20|180012.4|179882.4|180013.9|179883.9|180013.9|179883.9|180012.4|179882.4|2
1724380900000|2024-08-23 02:41:40|180025.5|179895.5|180025.5|179895.5|180025.5|179895.5|180025.5|179895.5|1
1724380930000|2024-08-23 02:42:10|180013.9|179883.9|180013.9|179883.9|180013.9|179883.9|180013.9|179883.9|1
1724380950000|2024-08-23 02:42:30|180006|179876|180025.4|179895.4|180025.4|179895.4|180006|179876|3
1724380980000|2024-08-23 02:43:00|180025.6|179895.6|180020.2|179890.2|180025.6|179895.6|180020.2|179890.2|2
1724380990000|2024-08-23 02:43:10|180006|179876|180013.9|179883.9|180013.9|179883.9|180006|179876|2
1724381010000|2024-08-23 02:43:30|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|1
1724381020000|2024-08-23 02:43:40|180025.9|179895.9|180025.9|179895.9|180025.9|179895.9|180025.9|179895.9|1
1724381040000|2024-08-23 02:44:00|180025.8|179895.8|180019.9|179889.9|180025.8|179895.8|180019.9|179889.9|2
1724381050000|2024-08-23 02:44:10|180013.6|179883.6|180013.6|179883.6|180013.6|179883.6|180013.6|179883.6|1
1724381060000|2024-08-23 02:44:20|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|1
1724381090000|2024-08-23 02:44:50|180021.1|179891.1|180005.6|179875.6|180021.1|179891.1|180005.6|179875.6|2
1724381110000|2024-08-23 02:45:10|180002.3|179872.3|180013.6|179883.6|180013.6|179883.6|180002.3|179872.3|3
1724381120000|2024-08-23 02:45:20|180024.5|179894.5|180020|179890|180024.5|179894.5|180020|179890|2
1724381130000|2024-08-23 02:45:30|180024.5|179894.5|180024.5|179894.5|180024.5|179894.5|180024.5|179894.5|1
1724381150000|2024-08-23 02:45:50|180013.6|179883.6|180013.6|179883.6|180013.6|179883.6|180013.6|179883.6|1
1724381160000|2024-08-23 02:46:00|180010.8|179880.8|180021.5|179891.5|180021.5|179891.5|180010.8|179880.8|2
1724381170000|2024-08-23 02:46:10|180022.5|179892.5|180022.5|179892.5|180022.5|179892.5|180022.5|179892.5|1
1724381190000|2024-08-23 02:46:30|180013.5|179883.5|180013.5|179883.5|180013.5|179883.5|180013.5|179883.5|1
1724381210000|2024-08-23 02:46:50|180025|179895|180025|179895|180025|179895|180025|179895|1
1724381240000|2024-08-23 02:47:20|180024.7|179894.7|180019.1|179889.1|180024.7|179894.7|180019.1|179889.1|2
1724381250000|2024-08-23 02:47:30|180004.2|179874.2|180012.7|179882.7|180012.7|179882.7|180004.2|179874.2|2
1724381260000|2024-08-23 02:47:40|180012.6|179882.6|180012.6|179882.6|180012.6|179882.6|180012.6|179882.6|1
1724381270000|2024-08-23 02:47:50|180024.2|179894.2|180024.2|179894.2|180024.2|179894.2|180024.2|179894.2|1
1724381300000|2024-08-23 02:48:20|180012.5|179882.5|180004.4|179874.4|180012.8|179882.8|180004.4|179874.4|3
1724381320000|2024-08-23 02:48:40|180012.8|179882.8|180004.4|179874.4|180012.8|179882.8|180004.4|179874.4|2
1724381330000|2024-08-23 02:48:50|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|1
1724381340000|2024-08-23 02:49:00|180019.3|179889.3|180024.8|179894.8|180024.8|179894.8|180019.3|179889.3|2
1724381360000|2024-08-23 02:49:20|180013.9|179883.9|180007.8|179877.8|180013.9|179883.9|180007.8|179877.8|3
1724381370000|2024-08-23 02:49:30|180009.9|179879.9|180013.9|179883.9|180013.9|179883.9|180009.9|179879.9|2
1724381380000|2024-08-23 02:49:40|180025.8|179895.8|180025.8|179895.8|180025.8|179895.8|180025.8|179895.8|1
1724381400000|2024-08-23 02:50:00|180026.6|179896.6|179999|179869|180033.7|179903.7|179999|179869|3
1724381410000|2024-08-23 02:50:10|180044|179842.2|180025.6|179895.6|180044|179896.3|180025.6|179842.2|3
1724381440000|2024-08-23 02:50:40|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|1
1724381450000|2024-08-23 02:50:50|179998.6|179868.6|179998.6|179868.6|179998.6|179868.6|179998.6|179868.6|1
1724381460000|2024-08-23 02:51:00|180026.3|179896.3|180026.3|179896.3|180026.3|179896.3|180026.3|179896.3|1
1724381470000|2024-08-23 02:51:10|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|180025.6|179895.6|1
1724381490000|2024-08-23 02:51:30|180025|179895|180012.2|179882.2|180025|179895|180012.2|179882.2|2
1724381500000|2024-08-23 02:51:40|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|1
1724381520000|2024-08-23 02:52:00|180024.3|179894.3|180024.3|179894.3|180024.3|179894.3|180018.6|179888.6|3
1724381550000|2024-08-23 02:52:30|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|1
1724381570000|2024-08-23 02:52:50|180022.9|179892.9|180022.9|179892.9|180022.9|179892.9|180022.9|179892.9|1
1724381580000|2024-08-23 02:53:00|180023.5|179893.5|180023.5|179893.5|180023.5|179893.5|180023.5|179893.5|1
1724381600000|2024-08-23 02:53:20|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|1
1724381610000|2024-08-23 02:53:30|180011.3|179881.3|180013.8|179883.8|180013.8|179883.8|180011.3|179881.3|2
1724381630000|2024-08-23 02:53:50|180023.7|179893.7|180023.7|179893.7|180023.7|179893.7|180023.7|179893.7|1
1724381650000|2024-08-23 02:54:10|180022.6|179892.6|180022.6|179892.6|180022.6|179892.6|180022.6|179892.6|1
1724381660000|2024-08-23 02:54:20|180010.8|179880.8|180010.8|179880.8|180010.8|179880.8|180010.8|179880.8|1
1724381670000|2024-08-23 02:54:30|180013.5|179883.5|180013.5|179883.5|180013.5|179883.5|180013.5|179883.5|1
1724381680000|2024-08-23 02:54:40|180024.7|179894.7|180024.7|179894.7|180024.7|179894.7|180024.7|179894.7|1
1724381690000|2024-08-23 02:54:50|180023.5|179893.5|180023.5|179893.5|180023.5|179893.5|180023.5|179893.5|1
1724381700000|2024-08-23 02:55:00|180024.6|179894.6|180024.6|179894.6|180024.6|179894.6|180024.6|179894.6|1
1724381710000|2024-08-23 02:55:10|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|180013.2|179883.2|1
1724381720000|2024-08-23 02:55:20|180013|179883|180013|179883|180013|179883|180013|179883|1
1724381740000|2024-08-23 02:55:40|180025.2|179895.2|180025.2|179895.2|180025.2|179895.2|180025.2|179895.2|1
1724381760000|2024-08-23 02:56:00|180023.9|179893.9|180023.9|179893.9|180023.9|179893.9|180023.9|179893.9|1
1724381770000|2024-08-23 02:56:10|180024.1|179894.1|180009.8|179879.8|180024.1|179894.1|180009.3|179879.3|16
1724381780000|2024-08-23 02:56:20|180010.6|179880.6|180009.7|179879.7|180010.7|179880.7|180009.2|179879.2|13
1724381790000|2024-08-23 02:56:30|180009.1|179879.1|180021.6|179891.6|180022.4|179892.4|180005|179875|19
1724381800000|2024-08-23 02:56:40|180022.5|179892.5|180018.2|179888.2|180022.5|179892.5|180018.2|179888.2|12
1724381810000|2024-08-23 02:56:50|180022.5|179892.5|180011.5|179881.5|180022.5|179892.5|180011.5|179881.5|8
1724381820000|2024-08-23 02:57:00|180018.2|179888.2|180001.8|179871.8|180018.2|179888.2|180001.8|179871.8|5
1724381830000|2024-08-23 02:57:10|180003.9|179873.9|180001.9|179871.9|180003.9|179873.9|180001.8|179871.8|5
1724381840000|2024-08-23 02:57:20|180003.8|179873.8|180002|179872|180003.8|179873.8|180001.9|179871.9|6
1724381850000|2024-08-23 02:57:30|180011.2|179881.2|180017.5|179887.5|180021.7|179891.7|180011.2|179881.2|4
1724381860000|2024-08-23 02:57:40|180021.7|179891.7|180017.5|179887.5|180021.7|179891.7|180011.2|179881.2|6
1724381870000|2024-08-23 02:57:50|180021.5|179891.5|180021.7|179891.7|180021.7|179891.7|180017.5|179887.5|5
1724381880000|2024-08-23 02:58:00|180017.5|179887.5|180005.9|179875.9|180017.5|179887.5|180004.8|179874.8|7
1724381890000|2024-08-23 02:58:10|180003.1|179873.1|180004.8|179874.8|180004.8|179874.8|180002.2|179872.2|3
1724381900000|2024-08-23 02:58:20|180018.4|179888.4|180018.4|179888.4|180018.4|179888.4|180018.4|179888.4|1
1724381910000|2024-08-23 02:58:30|180022.6|179892.6|180012|179882|180022.6|179892.6|180012|179882|2
1724381920000|2024-08-23 02:58:40|180018.4|179888.4|180022.5|179892.5|180022.7|179892.7|180018.4|179888.4|11
1724381930000|2024-08-23 02:58:50|180018.4|179888.4|180002.2|179872.2|180022.6|179892.6|180002.2|179872.2|7
1724381940000|2024-08-23 02:59:00|180003.7|179873.7|180002.3|179872.3|180003.7|179873.7|180002.3|179872.3|4
1724381950000|2024-08-23 02:59:10|180007|179877|180002.3|179872.3|180007|179877|180002.3|179872.3|10
1724381960000|2024-08-23 02:59:20|180013.8|179883.8|180013.7|179883.7|180018.1|179888.1|180009|179879|8
1724381970000|2024-08-23 02:59:30|180008.9|179878.9|180013.2|179883.2|180018|179888|180008.9|179878.9|6
1724381980000|2024-08-23 02:59:40|180024.3|179894.3|180013.2|179883.2|180024.3|179894.3|180013.2|179883.2|12
1724381990000|2024-08-23 02:59:50|180024.2|179894.2|180019.9|179889.9|180024.2|179894.2|180013.2|179883.2|5
1724382000000|2024-08-23 03:00:00|180024.3|179894.3|180002.3|179872.3|180024.3|179894.3|180002.3|179872.3|5
1724382010000|2024-08-23 03:00:10|180004.8|179874.8|179992.4|179862.4|180004.8|179874.8|179992.4|179862.4|2
1724382020000|2024-08-23 03:00:20|179991.8|179861.8|179986.8|179856.8|179991.8|179861.8|179986.8|179856.8|4
1724382030000|2024-08-23 03:00:30|179986.5|179856.5|180009.7|179879.7|180009.7|179879.7|179986.5|179856.5|9
1724382040000|2024-08-23 03:00:40|180018.4|179888.4|180014.7|179884.7|180020.7|179890.7|180014.7|179884.7|6
1724382060000|2024-08-23 03:01:00|180020.7|179890.7|180020.7|179890.7|180020.7|179890.7|180020.7|179890.7|1
1724382070000|2024-08-23 03:01:10|179998.6|179868.6|179998.6|179868.6|179998.7|179868.7|179998.6|179868.6|3
1724382080000|2024-08-23 03:01:20|179998.7|179868.7|179999.2|179869.2|179999.2|179869.2|179998.5|179868.5|5
1724382090000|2024-08-23 03:01:30|179998.3|179868.3|180019|179889|180019|179889|179998.3|179868.3|2
1724382110000|2024-08-23 03:01:50|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|180018.7|179888.7|1
1724382120000|2024-08-23 03:02:00|180011.8|179881.8|180011.8|179881.8|180011.8|179881.8|180011.8|179881.8|1
1724382150000|2024-08-23 03:02:30|180019.1|179889.1|180019.1|179889.1|180019.1|179889.1|180019.1|179889.1|1
1724382170000|2024-08-23 03:02:50|180019|179889|180019|179889|180019|179889|180019|179889|1
1724382180000|2024-08-23 03:03:00|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|1
1724382190000|2024-08-23 03:03:10|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|1
1724382200000|2024-08-23 03:03:20|180017.7|179887.7|180017.7|179887.7|180017.7|179887.7|180017.7|179887.7|1
1724382230000|2024-08-23 03:03:50|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|1
1724382250000|2024-08-23 03:04:10|180015.7|179885.7|180015.7|179885.7|180015.7|179885.7|180015.7|179885.7|1
1724382260000|2024-08-23 03:04:20|180020.8|179890.8|180020.4|179890.4|180020.8|179890.8|180020.4|179890.4|2
1724382290000|2024-08-23 03:04:50|180014.7|179884.7|180041.1|179911.1|180041.1|179911.1|180014.7|179884.7|5
1724382310000|2024-08-23 03:05:10|180040.6|179910.6|180041.1|179911.1|180041.1|179911.1|180040.6|179910.6|2
1724382320000|2024-08-23 03:05:20|180041.5|179911.5|180020.8|179890.8|180041.5|179911.5|180018|179888|12
1724382330000|2024-08-23 03:05:30|180019.7|179889.7|180015.4|179885.4|180019.7|179889.7|180015.4|179885.4|2
1724382340000|2024-08-23 03:05:40|180014.7|179884.7|180014.7|179884.7|180014.7|179884.7|180014.7|179884.7|1
1724382360000|2024-08-23 03:06:00|180007.7|179877.7|180008.8|179878.8|180008.8|179878.8|180007.7|179877.7|2
1724382370000|2024-08-23 03:06:10|180004.9|179874.9|180004.8|179874.8|180004.9|179874.9|180003.9|179873.9|3
1724382380000|2024-08-23 03:06:20|180003.9|179873.9|180012|179882|180012.5|179882.5|180003.9|179873.9|4
1724382390000|2024-08-23 03:06:30|180012.5|179882.5|180012.5|179882.5|180012.5|179882.5|180012.5|179882.5|1
1724382410000|2024-08-23 03:06:50|180004.5|179874.5|180004.5|179874.5|180004.5|179874.5|180004.5|179874.5|1
1724382420000|2024-08-23 03:07:00|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|180006.6|179876.6|1
1724382430000|2024-08-23 03:07:10|180014.5|179884.5|180014.5|179884.5|180014.5|179884.5|180014.5|179884.5|1
1724382440000|2024-08-23 03:07:20|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|1
1724382450000|2024-08-23 03:07:30|180013.9|179883.9|180014.3|179884.3|180014.3|179884.3|180013.9|179883.9|2
1724382460000|2024-08-23 03:07:40|180013.9|179883.9|180013.9|179883.9|180013.9|179883.9|180013.9|179883.9|1
1724382470000|2024-08-23 03:07:50|180005.7|179875.7|180006.3|179876.3|180006.3|179876.3|180005.7|179875.7|2
1724382490000|2024-08-23 03:08:10|180012.6|179882.6|180012.6|179882.6|180012.6|179882.6|180012.6|179882.6|1
1724382510000|2024-08-23 03:08:30|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|1
1724382520000|2024-08-23 03:08:40|180012.5|179882.5|180006.1|179876.1|180012.5|179882.5|180006.1|179876.1|2
1724382540000|2024-08-23 03:09:00|180013|179883|180013|179883|180013|179883|180013|179883|1
1724382550000|2024-08-23 03:09:10|180012.6|179882.6|180013.3|179883.3|180013.3|179883.3|180012.5|179882.5|3
1724382560000|2024-08-23 03:09:20|180012.8|179882.8|180012.8|179882.8|180012.8|179882.8|180012.8|179882.8|1
1724382570000|2024-08-23 03:09:30|180005.7|179875.7|180005.7|179875.7|180005.7|179875.7|180005.7|179875.7|1
1724382600000|2024-08-23 03:10:00|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|180012.1|179882.1|1
1724382630000|2024-08-23 03:10:30|180005.7|179875.7|180005.7|179875.7|180005.7|179875.7|180005.7|179875.7|1
1724382650000|2024-08-23 03:10:50|180011.7|179881.7|180011.7|179881.7|180011.7|179881.7|180011.7|179881.7|1
1724382660000|2024-08-23 03:11:00|180010.7|179880.7|180010.7|179880.7|180010.7|179880.7|180010.7|179880.7|1
1724382670000|2024-08-23 03:11:10|180011.5|179881.5|180011.5|179881.5|180011.5|179881.5|180011.5|179881.5|1
1724382680000|2024-08-23 03:11:20|180005.3|179875.3|180005.3|179875.3|180005.3|179875.3|180005.3|179875.3|1
1724382710000|2024-08-23 03:11:50|180013.3|179883.3|180016.6|179886.6|180016.6|179886.6|180013.3|179883.3|2
1724382740000|2024-08-23 03:12:20|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|1
1724382750000|2024-08-23 03:12:30|180012.4|179882.4|180012.4|179882.4|180012.4|179882.4|180012.4|179882.4|1
1724382760000|2024-08-23 03:12:40|180015.4|179885.4|180015.4|179885.4|180015.4|179885.4|180015.4|179885.4|1
1724382780000|2024-08-23 03:13:00|180015.8|179885.8|180015.8|179885.8|180015.8|179885.8|180015.8|179885.8|1
1724382790000|2024-08-23 03:13:10|180015.9|179885.9|180013.2|179883.2|180015.9|179885.9|180013.2|179883.2|2
1724382810000|2024-08-23 03:13:30|180004|179874|180004|179874|180004|179874|180004|179874|1
1724382820000|2024-08-23 03:13:40|180010.1|179880.1|180014.6|179884.6|180014.6|179884.6|180010.1|179880.1|2
1724382850000|2024-08-23 03:14:10|180012.5|179882.5|180012.5|179882.5|180012.5|179882.5|180012.5|179882.5|1
1724382860000|2024-08-23 03:14:20|180013.9|179883.9|180013.9|179883.9|180013.9|179883.9|180013.9|179883.9|1
1724382870000|2024-08-23 03:14:30|180013.3|179883.3|180016|179886|180016|179886|180013.3|179883.3|2
1724382900000|2024-08-23 03:15:00|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|1
1724382920000|2024-08-23 03:15:20|180014.1|179884.1|180014.1|179884.1|180014.1|179884.1|180014.1|179884.1|1
1724382930000|2024-08-23 03:15:30|180013.5|179883.5|180015.6|179885.6|180015.6|179885.6|180013.5|179883.5|2
1724382940000|2024-08-23 03:15:40|180015.5|179885.5|180015.5|179885.5|180015.5|179885.5|180015.5|179885.5|1
1724382970000|2024-08-23 03:16:10|180013.5|179883.5|180013.5|179883.5|180013.5|179883.5|180013.5|179883.5|1
1724382980000|2024-08-23 03:16:20|180014|179884|180014|179884|180014|179884|180014|179884|1
1724383000000|2024-08-23 03:16:40|180015.7|179885.7|180015.7|179885.7|180015.7|179885.7|180015.7|179885.7|1
1724383010000|2024-08-23 03:16:50|180015.2|179885.2|180015.2|179885.2|180015.2|179885.2|180015.2|179885.2|1
1724383030000|2024-08-23 03:17:10|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|1
1724383050000|2024-08-23 03:17:30|180013.3|179883.3|180014.7|179884.7|180014.7|179884.7|180013.3|179883.3|2
1724383080000|2024-08-23 03:18:00|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|180013.3|179883.3|1
1724383110000|2024-08-23 03:18:30|180014.8|179884.8|180014.8|179884.8|180014.8|179884.8|180014.8|179884.8|1
1724383120000|2024-08-23 03:18:40|180015.2|179885.2|180015.2|179885.2|180015.2|179885.2|180015.2|179885.2|1
1724383130000|2024-08-23 03:18:50|180014.8|179884.8|180014.8|179884.8|180014.8|179884.8|180014.8|179884.8|1
1724383140000|2024-08-23 03:19:00|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|1
1724383150000|2024-08-23 03:19:10|179995.5|179865.5|179932.8|179802.8|179995.5|179865.5|179932.8|179802.8|11
1724383160000|2024-08-23 03:19:20|179934.5|179804.5|179936.4|179806.4|179936.4|179806.4|179932.2|179802.2|6
1724383170000|2024-08-23 03:19:30|179937.5|179807.5|179937.7|179807.7|179937.7|179807.7|179936.6|179806.6|5
1724383180000|2024-08-23 03:19:40|179936.8|179806.8|179938.5|179808.5|179938.7|179808.7|179936.8|179806.8|5
1724383190000|2024-08-23 03:19:50|179938|179808|179934.9|179804.9|179938.7|179808.7|179930.6|179800.6|8
1724383200000|2024-08-23 03:20:00|179933.9|179803.9|179935.6|179805.6|179935.6|179805.6|179933.9|179803.9|5
1724383210000|2024-08-23 03:20:10|179934.7|179804.7|179937.7|179807.7|179937.7|179807.7|179934.2|179804.2|10
1724383220000|2024-08-23 03:20:20|179937.6|179807.6|179934|179804|179937.6|179807.6|179934|179804|6
1724383230000|2024-08-23 03:20:30|179934.6|179804.6|179934.8|179804.8|179934.8|179804.8|179934.6|179804.6|2
1724383240000|2024-08-23 03:20:40|179937.9|179807.9|179934.8|179804.8|179937.9|179807.9|179934.8|179804.8|2
1724383250000|2024-08-23 03:20:50|179934.9|179804.9|179930.1|179800.1|179934.9|179804.9|179930.1|179800.1|4
1724383260000|2024-08-23 03:21:00|179930.4|179800.4|179930.4|179800.4|179930.4|179800.4|179930.4|179800.4|1
1724383270000|2024-08-23 03:21:10|179938.1|179808.1|179935|179805|179938.1|179808.1|179935|179805|2
1724383280000|2024-08-23 03:21:20|179935.1|179805.1|179935.3|179805.3|179935.3|179805.3|179935.1|179805.1|2
1724383290000|2024-08-23 03:21:30|179935.9|179805.9|179935.9|179805.9|179935.9|179805.9|179935.9|179805.9|1
1724383300000|2024-08-23 03:21:40|179931.7|179801.7|179931.7|179801.7|179931.7|179801.7|179931.7|179801.7|1
1724383320000|2024-08-23 03:22:00|179930.5|179800.5|179934.6|179804.6|179934.6|179804.6|179930.5|179800.5|2
1724383330000|2024-08-23 03:22:10|179934|179804|179936.7|179806.7|179936.7|179806.7|179934|179804|2
1724383350000|2024-08-23 03:22:30|179933.1|179803.1|179933.1|179803.1|179933.1|179803.1|179933.1|179803.1|1
1724383380000|2024-08-23 03:23:00|179937.8|179807.8|179940.7|179810.7|179941.7|179811.7|179936.4|179806.4|6
1724383390000|2024-08-23 03:23:10|179940.5|179810.5|179941.7|179811.7|179941.7|179811.7|179940.5|179810.5|2
1724383400000|2024-08-23 03:23:20|179941.8|179811.8|179941.7|179811.7|179941.8|179811.8|179941.7|179811.7|2
1724383410000|2024-08-23 03:23:30|179930.6|179800.6|179930.6|179800.6|179930.6|179800.6|179930.6|179800.6|1
1724383430000|2024-08-23 03:23:50|179939.4|179809.4|179939.4|179809.4|179939.4|179809.4|179939.4|179809.4|1
1724383440000|2024-08-23 03:24:00|179939.1|179809.1|179934.6|179804.6|179939.4|179809.4|179934.6|179804.6|7
1724383450000|2024-08-23 03:24:10|179939.4|179809.4|179939.4|179809.4|179939.4|179809.4|179939.1|179809.1|5
1724383460000|2024-08-23 03:24:20|179939.1|179809.1|179923.6|179793.6|179939.4|179809.4|179923.6|179793.6|9
1724383470000|2024-08-23 03:24:30|179914.1|179784.1|179924.1|179794.1|179924.1|179794.1|179914.1|179784.1|7
1724383480000|2024-08-23 03:24:40|179923.6|179793.6|179923.6|179793.6|179924.1|179794.1|179923.6|179793.6|9
1724383490000|2024-08-23 03:24:50|179924.1|179794.1|179938.3|179808.3|179938.4|179808.4|179923.6|179793.6|9
1724383510000|2024-08-23 03:25:10|179935.4|179805.4|179938.2|179808.2|179938.4|179808.4|179935.4|179805.4|10
1724383520000|2024-08-23 03:25:20|179923.6|179793.6|179923.6|179793.6|179923.6|179793.6|179923.6|179793.6|1
1724383540000|2024-08-23 03:25:40|179939.2|179809.2|179939.2|179809.2|179939.2|179809.2|179939.2|179809.2|1
1724383550000|2024-08-23 03:25:50|179936.6|179806.6|179938.8|179808.8|179939.2|179809.2|179936.6|179806.6|4
1724383570000|2024-08-23 03:26:10|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|1
1724383600000|2024-08-23 03:26:40|179938.6|179808.6|179938.8|179808.8|179938.8|179808.8|179938.6|179808.6|2
1724383610000|2024-08-23 03:26:50|179938.6|179808.6|179938.8|179808.8|179938.8|179808.8|179938.6|179808.6|4
1724383630000|2024-08-23 03:27:10|179923.5|179793.5|179924|179794|179924|179794|179923.5|179793.5|2
1724383640000|2024-08-23 03:27:20|179923.5|179793.5|179923.5|179793.5|179924|179794|179923.5|179793.5|3
1724383650000|2024-08-23 03:27:30|179938.7|179808.7|179938.7|179808.7|179938.7|179808.7|179938.7|179808.7|1
1724383660000|2024-08-23 03:27:40|179938.9|179808.9|179938.9|179808.9|179938.9|179808.9|179938.7|179808.7|7
1724383670000|2024-08-23 03:27:50|179938.7|179808.7|179939|179809|179939|179809|179934.3|179804.3|4
1724383680000|2024-08-23 03:28:00|179934.3|179804.3|179913.1|179783.1|179934.3|179804.3|179913.1|179783.1|3
1724383690000|2024-08-23 03:28:10|179913.6|179783.6|179913.9|179783.9|179913.9|179783.9|179913.1|179783.1|5
1724383700000|2024-08-23 03:28:20|179914.4|179784.4|179913.9|179783.9|179914.4|179784.4|179913.9|179783.9|2
1724383710000|2024-08-23 03:28:30|179913.8|179783.8|179932|179802|179932|179802|179913.8|179783.8|2
1724383730000|2024-08-23 03:28:50|179936|179806|179936.8|179806.8|179936.8|179806.8|179936|179806|2
1724383740000|2024-08-23 03:29:00|179936.6|179806.6|179923.4|179793.4|179936.8|179806.8|179923.4|179793.4|6
1724383750000|2024-08-23 03:29:10|179913.8|179783.8|179913.8|179783.8|179913.8|179783.8|179913.8|179783.8|1
1724383760000|2024-08-23 03:29:20|179923.4|179793.4|179931.9|179801.9|179931.9|179801.9|179913.8|179783.8|3
1724383780000|2024-08-23 03:29:40|179932|179802|179935.8|179805.8|179935.8|179805.8|179931.9|179801.9|5
1724383790000|2024-08-23 03:29:50|179914.3|179784.3|179914.3|179784.3|179914.3|179784.3|179914.3|179784.3|1
1724383800000|2024-08-23 03:30:00|179932.4|179802.4|179929.1|179799.1|179932.4|179802.4|179929.1|179799.1|6
1724383830000|2024-08-23 03:30:30|179913.8|179783.8|179913.8|179783.8|179914.3|179784.3|179913.8|179783.8|3
1724383840000|2024-08-23 03:30:40|179923.4|179793.4|179923.4|179793.4|179923.4|179793.4|179923.4|179793.4|1
1724383850000|2024-08-23 03:30:50|179933.6|179803.6|179933.6|179803.6|179933.6|179803.6|179933.6|179803.6|1
1724383870000|2024-08-23 03:31:10|179933.2|179803.2|179933.6|179803.6|179933.6|179803.6|179933.2|179803.2|2
1724383880000|2024-08-23 03:31:20|179923.4|179793.4|179923.4|179793.4|179923.4|179793.4|179923.4|179793.4|1
1724383900000|2024-08-23 03:31:40|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|1
1724383910000|2024-08-23 03:31:50|179931.3|179801.3|179931.3|179801.3|179931.3|179801.3|179931.3|179801.3|1
1724383930000|2024-08-23 03:32:10|179932.3|179802.3|179932.3|179802.3|179932.3|179802.3|179932.3|179802.3|1
1724383940000|2024-08-23 03:32:20|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|1
1724383960000|2024-08-23 03:32:40|179932.3|179802.3|179932.3|179802.3|179932.3|179802.3|179932.3|179802.3|1
1724383970000|2024-08-23 03:32:50|179931.3|179801.3|179931.3|179801.3|179931.3|179801.3|179931.3|179801.3|1
1724383990000|2024-08-23 03:33:10|179922.9|179792.9|179922.9|179792.9|179922.9|179792.9|179922.9|179792.9|1
1724384020000|2024-08-23 03:33:40|179930.3|179800.3|179930.3|179800.3|179930.3|179800.3|179930.3|179800.3|1
1724384050000|2024-08-23 03:34:10|179922.2|179792.2|179922.2|179792.2|179922.2|179792.2|179922.2|179792.2|1
1724384060000|2024-08-23 03:34:20|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|1
1724384070000|2024-08-23 03:34:30|179932.2|179802.2|179932.2|179802.2|179932.2|179802.2|179932.2|179802.2|1
1724384080000|2024-08-23 03:34:40|179928.2|179798.2|179928.2|179798.2|179928.2|179798.2|179928.2|179798.2|1
1724384090000|2024-08-23 03:34:50|179931.1|179801.1|179931.1|179801.1|179931.1|179801.1|179931.1|179801.1|1
1724384100000|2024-08-23 03:35:00|179930.7|179800.7|179930.7|179800.7|179930.7|179800.7|179930.7|179800.7|1
1724384110000|2024-08-23 03:35:10|179921.9|179791.9|179923.7|179793.7|179923.7|179793.7|179914.2|179784.2|4
1724384120000|2024-08-23 03:35:20|179923.2|179793.2|179923.7|179793.7|179923.7|179793.7|179923.2|179793.2|2
1724384130000|2024-08-23 03:35:30|179933.2|179803.2|179932.8|179802.8|179933.2|179803.2|179932.8|179802.8|2
1724384140000|2024-08-23 03:35:40|179932|179802|179932|179802|179932|179802|179932|179802|1
1724384160000|2024-08-23 03:36:00|179922.9|179792.9|179922.2|179792.2|179922.9|179792.9|179922.2|179792.2|2
1724384170000|2024-08-23 03:36:10|179922.5|179792.5|179912.5|179782.5|179922.5|179792.5|179912.5|179782.5|2
1724384180000|2024-08-23 03:36:20|179912.8|179782.8|179931.6|179801.6|179931.6|179801.6|179912.2|179782.2|7
1724384190000|2024-08-23 03:36:30|179927.5|179797.5|179927.5|179797.5|179927.5|179797.5|179927.5|179797.5|1
1724384200000|2024-08-23 03:36:40|179930.4|179800.4|179930.4|179800.4|179930.4|179800.4|179930.4|179800.4|1
1724384210000|2024-08-23 03:36:50|179930.1|179800.1|179921.6|179791.6|179930.1|179800.1|179921.6|179791.6|2
1724384220000|2024-08-23 03:37:00|179922.3|179792.3|179922.3|179792.3|179922.3|179792.3|179922.3|179792.3|1
1724384230000|2024-08-23 03:37:10|179923.4|179793.4|179923.4|179793.4|179923.4|179793.4|179923.4|179793.4|1
1724384240000|2024-08-23 03:37:20|179931.4|179801.4|179931|179801|179931.4|179801.4|179931|179801|2
1724384250000|2024-08-23 03:37:30|179931.3|179801.3|179931.3|179801.3|179931.3|179801.3|179931.3|179801.3|1
1724384260000|2024-08-23 03:37:40|179930.7|179800.7|179929.8|179799.8|179930.7|179800.7|179929.2|179799.2|3
1724384270000|2024-08-23 03:37:50|179921.6|179791.6|179921.6|179791.6|179921.6|179791.6|179921.6|179791.6|1
1724384290000|2024-08-23 03:38:10|179931.2|179801.2|179932.2|179802.2|179932.2|179802.2|179931.2|179801.2|2
1724384310000|2024-08-23 03:38:30|179931.9|179801.9|179927.7|179797.7|179931.9|179801.9|179927.7|179797.7|2
1724384320000|2024-08-23 03:38:40|179918.6|179788.6|179918.6|179788.6|179918.6|179788.6|179918.6|179788.6|1
1724384350000|2024-08-23 03:39:10|179931|179801|179927.9|179797.9|179932|179802|179927.9|179797.9|3
1724384360000|2024-08-23 03:39:20|179932|179802|179932|179802|179932|179802|179932|179802|1
1724384370000|2024-08-23 03:39:30|179927.8|179797.8|179927.8|179797.8|179927.8|179797.8|179927.8|179797.8|1
1724384380000|2024-08-23 03:39:40|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|1
1724384400000|2024-08-23 03:40:00|179912.6|179782.6|179931.8|179801.8|179931.8|179801.8|179912.6|179782.6|5
1724384410000|2024-08-23 03:40:10|179932|179802|179931.8|179801.8|179932|179802|179931.8|179801.8|2
1724384430000|2024-08-23 03:40:30|179932|179802|179924.7|179794.7|179932|179802|179924.7|179794.7|2
1724384440000|2024-08-23 03:40:40|179954.9|179824.9|179954.9|179824.9|179954.9|179824.9|179954.9|179824.9|1
1724384460000|2024-08-23 03:41:00|179955.1|179825.1|179953.1|179823.1|179963.5|179833.5|179953.1|179823.1|5
1724384470000|2024-08-23 03:41:10|179953.2|179823.2|179953.2|179823.2|179953.2|179823.2|179953.2|179823.2|1
1724384480000|2024-08-23 03:41:20|179952.9|179822.9|179944.8|179814.8|179952.9|179822.9|179944.8|179814.8|2
1724384490000|2024-08-23 03:41:30|179936.3|179806.3|179933.8|179803.8|179936.3|179806.3|179933.8|179803.8|5
1724384500000|2024-08-23 03:41:40|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|1
1724384520000|2024-08-23 03:42:00|179924.7|179794.7|179916.3|179786.3|179924.7|179794.7|179916.3|179786.3|2
1724384540000|2024-08-23 03:42:20|179912.9|179782.9|179898.1|179768.1|179934.9|179804.9|179898.1|179768.1|5
1724384550000|2024-08-23 03:42:30|179889.8|179759.8|179881|179751|179890.5|179760.5|179881|179751|4
1724384570000|2024-08-23 03:42:50|179873.7|179743.7|179881|179751|179881|179751|179872|179742|3
1724384580000|2024-08-23 03:43:00|179881.1|179751.1|179882.4|179752.4|179882.4|179752.4|179876.2|179746.2|3
1724384590000|2024-08-23 03:43:10|179874.8|179744.8|179874.8|179744.8|179874.8|179744.8|179874.8|179744.8|1
1724384600000|2024-08-23 03:43:20|179876.4|179746.4|179886.8|179756.8|179886.8|179756.8|179876.4|179746.4|4
1724384630000|2024-08-23 03:43:50|179876.3|179746.3|179876.3|179746.3|179876.3|179746.3|179876.3|179746.3|1
1724384640000|2024-08-23 03:44:00|179876.2|179746.2|179876.2|179746.2|179876.2|179746.2|179876.2|179746.2|1
1724384650000|2024-08-23 03:44:10|179875.2|179745.2|179879.7|179749.7|179879.7|179749.7|179875.2|179745.2|2
1724384660000|2024-08-23 03:44:20|179881.2|179751.2|179879.4|179749.4|179881.2|179751.2|179878.2|179748.2|4
1724384680000|2024-08-23 03:44:40|179881.2|179751.2|179881.9|179751.9|179881.9|179751.9|179881.2|179751.2|2
1724384690000|2024-08-23 03:44:50|179881.1|179751.1|179877.4|179747.4|179881.1|179751.1|179877.4|179747.4|2
1724384700000|2024-08-23 03:45:00|179881.1|179751.1|179881.1|179751.1|179881.1|179751.1|179881.1|179751.1|1
1724384710000|2024-08-23 03:45:10|179879.8|179749.8|179879.8|179749.8|179879.8|179749.8|179879.8|179749.8|1
1724384720000|2024-08-23 03:45:20|179878|179748|179877|179747|179879.7|179749.7|179875.8|179745.8|5
1724384740000|2024-08-23 03:45:40|179875.5|179745.5|179877.2|179747.2|179877.2|179747.2|179875.5|179745.5|2
1724384750000|2024-08-23 03:45:50|179875.5|179745.5|179865.9|179735.9|179875.5|179745.5|179865.9|179735.9|6
1724384760000|2024-08-23 03:46:00|179868.5|179738.5|179867.9|179737.9|179868.5|179738.5|179867.9|179737.9|2
1724384770000|2024-08-23 03:46:10|179865.7|179735.7|179865.7|179735.7|179865.7|179735.7|179865.7|179735.7|1
1724384780000|2024-08-23 03:46:20|179864.8|179734.8|179877.4|179747.4|179877.4|179747.4|179864.8|179734.8|2
1724384790000|2024-08-23 03:46:30|179877.9|179747.9|179877.9|179747.9|179877.9|179747.9|179877.9|179747.9|1
1724384800000|2024-08-23 03:46:40|179878.5|179748.5|179877.4|179747.4|179878.5|179748.5|179877.4|179747.4|2
1724384810000|2024-08-23 03:46:50|179877.2|179747.2|179877.3|179747.3|179877.3|179747.3|179877.2|179747.2|2
1724384820000|2024-08-23 03:47:00|179877.1|179747.1|179877.2|179747.2|179877.2|179747.2|179877.1|179747.1|2
1724384830000|2024-08-23 03:47:10|179877.3|179747.3|179878.2|179748.2|179878.2|179748.2|179877.3|179747.3|2
1724384840000|2024-08-23 03:47:20|179878.3|179748.3|179878.3|179748.3|179878.3|179748.3|179878.3|179748.3|1
1724384850000|2024-08-23 03:47:30|179878.6|179748.6|179878.3|179748.3|179878.6|179748.6|179878.3|179748.3|2
1724384860000|2024-08-23 03:47:40|179878.6|179748.6|179879.2|179749.2|179879.2|179749.2|179878.6|179748.6|2
1724384870000|2024-08-23 03:47:50|179879.3|179749.3|179879.3|179749.3|179879.3|179749.3|179879.3|179749.3|1
1724384890000|2024-08-23 03:48:10|179869.4|179739.4|179860.7|179730.7|179869.4|179739.4|179860.6|179730.6|4
1724384900000|2024-08-23 03:48:20|179878.4|179748.4|179878.3|179748.3|179878.4|179748.4|179878.2|179748.2|3
1724384910000|2024-08-23 03:48:30|179878.6|179748.6|179878.6|179748.6|179878.6|179748.6|179878.6|179748.6|1
1724384930000|2024-08-23 03:48:50|179868.1|179738.1|179868.1|179738.1|179868.1|179738.1|179868.1|179738.1|1
1724384940000|2024-08-23 03:49:00|179860.1|179730.1|179860.1|179730.1|179860.1|179730.1|179860.1|179730.1|1
1724384960000|2024-08-23 03:49:20|179861.3|179731.3|179879|179749|179879|179749|179861.3|179731.3|2
1724384970000|2024-08-23 03:49:30|179879.1|179749.1|179877|179747|179879.8|179749.8|179877|179747|3
1724384990000|2024-08-23 03:49:50|179870.8|179740.8|179870.8|179740.8|179870.8|179740.8|179870.8|179740.8|1
1724385000000|2024-08-23 03:50:00|179863|179733|179863|179733|179863|179733|179863|179733|1
1724385020000|2024-08-23 03:50:20|179871|179741|179870.9|179740.9|179871|179741|179870.9|179740.9|2
1724385030000|2024-08-23 03:50:30|179871.1|179741.1|179871.1|179741.1|179871.1|179741.1|179871.1|179741.1|1
1724385060000|2024-08-23 03:51:00|179863.2|179733.2|179863.2|179733.2|179863.2|179733.2|179863.2|179733.2|1
1724385070000|2024-08-23 03:51:10|179879.3|179749.3|179879|179749|179879.3|179749.3|179879|179749|2
1724385080000|2024-08-23 03:51:20|179879.8|179749.8|179877|179747|179879.8|179749.8|179877|179747|2
1724385090000|2024-08-23 03:51:30|179880|179750|179877|179747|179880|179750|179877|179747|2
1724385100000|2024-08-23 03:51:40|179880|179750|179877|179747|179880|179750|179877|179747|2
1724385110000|2024-08-23 03:51:50|179875.7|179745.7|179868.5|179738.5|179875.7|179745.7|179868.5|179738.5|2
1724385130000|2024-08-23 03:52:10|179871|179741|179871|179741|179871|179741|179871|179741|1
1724385160000|2024-08-23 03:52:40|179863.1|179733.1|179863.3|179733.3|179863.3|179733.3|179863.1|179733.1|2
1724385170000|2024-08-23 03:52:50|179875.8|179745.8|179875.8|179745.8|179875.8|179745.8|179875.8|179745.8|1
1724385190000|2024-08-23 03:53:10|179879.1|179749.1|179879.1|179749.1|179879.1|179749.1|179879.1|179749.1|1
1724385200000|2024-08-23 03:53:20|179874.6|179744.6|179879.1|179749.1|179879.1|179749.1|179874.6|179744.6|2
1724385220000|2024-08-23 03:53:40|179875.8|179745.8|179875.8|179745.8|179875.8|179745.8|179875.8|179745.8|1
1724385230000|2024-08-23 03:53:50|179874.5|179744.5|179877.6|179747.6|179877.6|179747.6|179873.4|179743.4|4
1724385240000|2024-08-23 03:54:00|179879|179749|179879|179749|179879|179749|179879|179749|1
1724385270000|2024-08-23 03:54:30|179877.5|179747.5|179877.4|179747.4|179877.5|179747.5|179877.4|179747.4|2
1724385280000|2024-08-23 03:54:40|179877.1|179747.1|179877.1|179747.1|179877.1|179747.1|179877.1|179747.1|1
1724385290000|2024-08-23 03:54:50|179864.2|179734.2|179864.2|179734.2|179864.2|179734.2|179864.2|179734.2|1
1724385300000|2024-08-23 03:55:00|179867.7|179737.7|179867.7|179737.7|179867.7|179737.7|179867.7|179737.7|1
1724385320000|2024-08-23 03:55:20|179868.6|179738.6|179878.7|179748.7|179878.7|179748.7|179868.6|179738.6|2
1724385330000|2024-08-23 03:55:30|179877.7|179747.7|179877.7|179747.7|179877.7|179747.7|179877.7|179747.7|1
1724385340000|2024-08-23 03:55:40|179877.8|179747.8|179877.7|179747.7|179877.8|179747.8|179877.7|179747.7|2
1724385350000|2024-08-23 03:55:50|179877.8|179747.8|179870.7|179740.7|179877.8|179747.8|179870.7|179740.7|2
1724385380000|2024-08-23 03:56:20|179879.5|179749.5|179879.5|179749.5|179879.5|179749.5|179879.5|179749.5|1
1724385390000|2024-08-23 03:56:30|179877.8|179747.8|179878.4|179748.4|179878.4|179748.4|179877.8|179747.8|2
1724385410000|2024-08-23 03:56:50|179880.3|179750.3|179872.1|179742.1|179880.3|179750.3|179872.1|179742.1|2
1724385420000|2024-08-23 03:57:00|179872|179742|179871.4|179741.4|179872|179742|179871.3|179741.3|3
1724385440000|2024-08-23 03:57:20|179862|179732|179877.9|179747.9|179877.9|179747.9|179862|179732|2
1724385450000|2024-08-23 03:57:30|179873.9|179743.9|179878.7|179748.7|179879|179749|179873.9|179743.9|4
1724385460000|2024-08-23 03:57:40|179880.5|179750.5|179880.5|179750.5|179880.5|179750.5|179880.5|179750.5|1
1724385470000|2024-08-23 03:57:50|179872.4|179742.4|179872.4|179742.4|179872.4|179742.4|179872.4|179742.4|1
1724385480000|2024-08-23 03:58:00|179872|179742|179872|179742|179872|179742|179872|179742|1
1724385490000|2024-08-23 03:58:10|179871.8|179741.8|179871.8|179741.8|179871.8|179741.8|179871.8|179741.8|1
1724385500000|2024-08-23 03:58:20|179862.7|179732.7|179878.2|179748.2|179878.2|179748.2|179862.7|179732.7|2
1724385520000|2024-08-23 03:58:40|179878.3|179748.3|179879.3|179749.3|179879.8|179749.8|179878.3|179748.3|4
1724385530000|2024-08-23 03:58:50|179870.3|179740.3|179870.7|179740.7|179870.7|179740.7|179870.3|179740.3|2
1724385540000|2024-08-23 03:59:00|179870.5|179740.5|179870.5|179740.5|179870.5|179740.5|179870.5|179740.5|1
1724385550000|2024-08-23 03:59:10|179870.6|179740.6|179862.3|179732.3|179871.1|179741.1|179862.3|179732.3|3
1724385560000|2024-08-23 03:59:20|179861.6|179731.6|179878.1|179748.1|179878.1|179748.1|179861.5|179731.5|4
1724385570000|2024-08-23 03:59:30|179878.4|179748.4|179877.7|179747.7|179878.4|179748.4|179877.7|179747.7|3
1724385590000|2024-08-23 03:59:50|179865.9|179735.9|179865.9|179735.9|179865.9|179735.9|179865.9|179735.9|1
1724385600000|2024-08-23 04:00:00|179865.7|179735.7|179857.9|179727.9|179865.7|179735.7|179857.9|179727.9|2
1724385610000|2024-08-23 04:00:10|179874.6|179744.6|179874.9|179744.9|179874.9|179744.9|179874.6|179744.6|3
1724385620000|2024-08-23 04:00:20|179866.1|179736.1|179877|179747|179877|179747|179864.9|179734.9|4
1724385640000|2024-08-23 04:00:40|179876.5|179746.5|179876.5|179746.5|179876.5|179746.5|179876.5|179746.5|1
1724385650000|2024-08-23 04:00:50|179876.6|179746.6|179877.4|179747.4|179877.4|179747.4|179863.1|179733.1|5
1724385670000|2024-08-23 04:01:10|179877.3|179747.3|179877.3|179747.3|179877.3|179747.3|179877.3|179747.3|1
1724385680000|2024-08-23 04:01:20|179873.1|179743.1|179873.1|179743.1|179873.1|179743.1|179873.1|179743.1|1
1724385690000|2024-08-23 04:01:30|179873|179743|179873.2|179743.2|179873.2|179743.2|179872.6|179742.6|4
1724385700000|2024-08-23 04:01:40|179872.9|179742.9|179872.6|179742.6|179872.9|179742.9|179872.6|179742.6|2
1724385720000|2024-08-23 04:02:00|179873|179743|179873|179743|179873|179743|179873|179743|1
1724385730000|2024-08-23 04:02:10|179874.7|179744.7|179875.2|179745.2|179875.6|179745.6|179874.7|179744.7|3
1724385740000|2024-08-23 04:02:20|179868.2|179738.2|179875.2|179745.2|179875.2|179745.2|179868.2|179738.2|2
1724385750000|2024-08-23 04:02:30|179874.7|179744.7|179874.7|179744.7|179874.7|179744.7|179874.7|179744.7|1
1724385760000|2024-08-23 04:02:40|179872.9|179742.9|179873.6|179743.6|179873.6|179743.6|179872.9|179742.9|2
1724385770000|2024-08-23 04:02:50|179865.4|179735.4|179865.4|179735.4|179865.4|179735.4|179865.4|179735.4|1
1724385780000|2024-08-23 04:03:00|179865|179735|179868|179738|179868.6|179738.6|179865|179735|4
1724385800000|2024-08-23 04:03:20|179875|179745|179875.1|179745.1|179875.5|179745.5|179875|179745|3
1724385820000|2024-08-23 04:03:40|179873.6|179743.6|179877.4|179747.4|179877.4|179747.4|179873.5|179743.5|4
1724385830000|2024-08-23 04:03:50|179804.1|179674.1|179807.4|179677.4|179810.1|179680.1|179804.1|179674.1|5
1724385840000|2024-08-23 04:04:00|179806.5|179676.5|179806.5|179676.5|179806.5|179676.5|179806.5|179676.5|1
1724385850000|2024-08-23 04:04:10|179808.2|179678.2|179808.2|179678.2|179808.2|179678.2|179808.2|179678.2|1
1724385880000|2024-08-23 04:04:40|179800.6|179670.6|179800.6|179670.6|179800.6|179670.6|179800.6|179670.6|1
1724385890000|2024-08-23 04:04:50|179800.7|179670.7|179800.5|179670.5|179800.7|179670.7|179800.5|179670.5|2
1724385900000|2024-08-23 04:05:00|179800.6|179670.6|179800.6|179670.6|179800.6|179670.6|179800.5|179670.5|3
1724385910000|2024-08-23 04:05:10|179800.7|179670.7|179810.4|179680.4|179810.4|179680.4|179795.1|179665.1|5
1724385920000|2024-08-23 04:05:20|179804.8|179674.8|179804.6|179674.6|179804.9|179674.9|179804.6|179674.6|3
1724385930000|2024-08-23 04:05:30|179804.4|179674.4|179807.5|179677.5|179807.7|179677.7|179799.3|179669.3|7
1724385940000|2024-08-23 04:05:40|179807.3|179677.3|179807.6|179677.6|179807.7|179677.7|179807.3|179677.3|4
1724385950000|2024-08-23 04:05:50|179807.5|179677.5|179807.5|179677.5|179807.5|179677.5|179807.5|179677.5|1
1724385960000|2024-08-23 04:06:00|179807.3|179677.3|179808.3|179678.3|179808.3|179678.3|179807|179677|3
1724385980000|2024-08-23 04:06:20|179800.8|179670.8|179800.9|179670.9|179800.9|179670.9|179800.8|179670.8|2
1724385990000|2024-08-23 04:06:30|179801|179671|179808.4|179678.4|179808.4|179678.4|179801|179671|3
1724386000000|2024-08-23 04:06:40|179808.3|179678.3|179808.3|179678.3|179808.3|179678.3|179808.3|179678.3|1
1724386010000|2024-08-23 04:06:50|179808.2|179678.2|179808.1|179678.1|179808.2|179678.2|179808.1|179678.1|2
1724386020000|2024-08-23 04:07:00|179801.4|179671.4|179801.3|179671.3|179801.4|179671.4|179801.1|179671.1|3
1724386030000|2024-08-23 04:07:10|179801.2|179671.2|179801.2|179671.2|179801.3|179671.3|179801.2|179671.2|3
1724386040000|2024-08-23 04:07:20|179795.7|179665.7|179801.1|179671.1|179801.2|179671.2|179795.7|179665.7|3
1724386050000|2024-08-23 04:07:30|179800.9|179670.9|179800.9|179670.9|179800.9|179670.9|179800.9|179670.9|1
1724386060000|2024-08-23 04:07:40|179801|179671|179795.4|179665.4|179801|179671|179795.4|179665.4|2
1724386070000|2024-08-23 04:07:50|179808.1|179678.1|179806.8|179676.8|179808.1|179678.1|179799|179669|8
1724386090000|2024-08-23 04:08:10|179806.9|179676.9|179806.8|179676.8|179806.9|179676.9|179806.8|179676.8|2
1724386100000|2024-08-23 04:08:20|179799.4|179669.4|179804.7|179674.7|179807.7|179677.7|179799.4|179669.4|5
1724386110000|2024-08-23 04:08:30|179804.8|179674.8|179804.8|179674.8|179804.8|179674.8|179804.7|179674.7|3
1724386120000|2024-08-23 04:08:40|179804.7|179674.7|179804.9|179674.9|179804.9|179674.9|179804.7|179674.7|2
1724386130000|2024-08-23 04:08:50|179805.1|179675.1|179800.5|179670.5|179805.1|179675.1|179800.5|179670.5|2
1724386160000|2024-08-23 04:09:20|179797.8|179667.8|179805.8|179675.8|179805.8|179675.8|179794|179664|4
1724386180000|2024-08-23 04:09:40|179805.7|179675.7|179806.1|179676.1|179808|179678|179805.7|179675.7|4
1724386190000|2024-08-23 04:09:50|179799.1|179669.1|179794.5|179664.5|179799.1|179669.1|179794.5|179664.5|2
1724386210000|2024-08-23 04:10:10|179801.7|179671.7|179798.6|179668.6|179801.7|179671.7|179798.6|179668.6|3
1724386220000|2024-08-23 04:10:20|179798.4|179668.4|179807.7|179677.7|179807.7|179677.7|179798.4|179668.4|4
1724386230000|2024-08-23 04:10:30|179806.5|179676.5|179805.8|179675.8|179806.5|179676.5|179805.8|179675.8|2
1724386240000|2024-08-23 04:10:40|179805.7|179675.7|179808.6|179678.6|179808.6|179678.6|179805.7|179675.7|3
1724386250000|2024-08-23 04:10:50|179809.6|179679.6|179805.4|179675.4|179809.6|179679.6|179799|179669|4
1724386260000|2024-08-23 04:11:00|179804.6|179674.6|179804.8|179674.8|179804.8|179674.8|179804.3|179674.3|3
1724386270000|2024-08-23 04:11:10|179810.1|179680.1|179810.1|179680.1|179810.1|179680.1|179809.8|179679.8|3
1724386280000|2024-08-23 04:11:20|179810.4|179680.4|179810.2|179680.2|179810.4|179680.4|179810.2|179680.2|2
1724386290000|2024-08-23 04:11:30|179809.8|179679.8|179809.9|179679.9|179810|179680|179809.8|179679.8|3
1724386300000|2024-08-23 04:11:40|179802.6|179672.6|179808.4|179678.4|179808.4|179678.4|179802.6|179672.6|2
1724386320000|2024-08-23 04:12:00|179810|179680|179810|179680|179810|179680|179810|179680|1
1724386330000|2024-08-23 04:12:10|179809.6|179679.6|179809.6|179679.6|179809.7|179679.7|179809.4|179679.4|4
1724386340000|2024-08-23 04:12:20|179810|179680|179810|179680|179810|179680|179810|179680|1
1724386350000|2024-08-23 04:12:30|179809.3|179679.3|179807.3|179677.3|179809.3|179679.3|179807.3|179677.3|3
1724386360000|2024-08-23 04:12:40|179808.4|179678.4|179804.4|179674.4|179808.4|179678.4|179804.4|179674.4|2
1724386370000|2024-08-23 04:12:50|179804.3|179674.3|179797.5|179667.5|179804.9|179674.9|179796.4|179666.4|13
1724386380000|2024-08-23 04:13:00|179798.5|179668.5|179804.6|179674.6|179805.8|179675.8|179798.3|179668.3|8
1724386390000|2024-08-23 04:13:10|179804.5|179674.5|179804.6|179674.6|179804.6|179674.6|179804.5|179674.5|2
1724386400000|2024-08-23 04:13:20|179805.5|179675.5|179805.5|179675.5|179805.5|179675.5|179805.5|179675.5|1
1724386410000|2024-08-23 04:13:30|179805.7|179675.7|179798.4|179668.4|179805.7|179675.7|179798.3|179668.3|5
1724386420000|2024-08-23 04:13:40|179798.7|179668.7|179798.8|179668.8|179798.8|179668.8|179798.6|179668.6|4
1724386430000|2024-08-23 04:13:50|179806.1|179676.1|179806.2|179676.2|179806.2|179676.2|179806.1|179676.1|2
1724386440000|2024-08-23 04:14:00|179806.3|179676.3|179806.2|179676.2|179806.3|179676.3|179806.2|179676.2|2
1724386450000|2024-08-23 04:14:10|179806.1|179676.1|179806.3|179676.3|179806.3|179676.3|179806.1|179676.1|3
1724386460000|2024-08-23 04:14:20|179806.2|179676.2|179798.3|179668.3|179806.3|179676.3|179798.3|179668.3|5
1724386470000|2024-08-23 04:14:30|179798.2|179668.2|179798.3|179668.3|179798.3|179668.3|179798.2|179668.2|2
1724386480000|2024-08-23 04:14:40|179797.9|179667.9|179797.4|179667.4|179797.9|179667.9|179797.4|179667.4|4
1724386490000|2024-08-23 04:14:50|179805.5|179675.5|179806|179676|179806|179676|179805.5|179675.5|4
1724386500000|2024-08-23 04:15:00|179805.8|179675.8|179805.8|179675.8|179805.8|179675.8|179805.7|179675.7|3
1724386510000|2024-08-23 04:15:10|179805.7|179675.7|179805.8|179675.8|179805.8|179675.8|179805.7|179675.7|2
1724386520000|2024-08-23 04:15:20|179797.7|179667.7|179797.7|179667.7|179797.7|179667.7|179797.7|179667.7|1
1724386530000|2024-08-23 04:15:30|179797.8|179667.8|179797.8|179667.8|179797.8|179667.8|179797.8|179667.8|1
1724386540000|2024-08-23 04:15:40|179797.7|179667.7|179805.9|179675.9|179805.9|179675.9|179797.7|179667.7|3
1724386550000|2024-08-23 04:15:50|179805.8|179675.8|179805.7|179675.7|179805.8|179675.8|179805.7|179675.7|2
1724386570000|2024-08-23 04:16:10|179805.5|179675.5|179797.2|179667.2|179805.5|179675.5|179797.2|179667.2|3
1724386580000|2024-08-23 04:16:20|179797.4|179667.4|179797.2|179667.2|179797.4|179667.4|179797.2|179667.2|2
1724386590000|2024-08-23 04:16:30|179797.3|179667.3|179797.2|179667.2|179797.3|179667.3|179797.2|179667.2|2
1724386600000|2024-08-23 04:16:40|179805.4|179675.4|179805.4|179675.4|179805.4|179675.4|179805.4|179675.4|1
1724386610000|2024-08-23 04:16:50|179805.5|179675.5|179805.4|179675.4|179805.5|179675.5|179805.4|179675.4|2
1724386620000|2024-08-23 04:17:00|179805.5|179675.5|179805.4|179675.4|179805.5|179675.5|179805.4|179675.4|2
1724386630000|2024-08-23 04:17:10|179797.4|179667.4|179797.5|179667.5|179797.5|179667.5|179797.4|179667.4|2
1724386640000|2024-08-23 04:17:20|179797.6|179667.6|179797.6|179667.6|179797.6|179667.6|179797.6|179667.6|1
1724386650000|2024-08-23 04:17:30|179797.7|179667.7|179805.5|179675.5|179805.7|179675.7|179797.7|179667.7|4
1724386660000|2024-08-23 04:17:40|179805.4|179675.4|179805.4|179675.4|179805.4|179675.4|179805.4|179675.4|1
1724386680000|2024-08-23 04:18:00|179805.5|179675.5|179797.6|179667.6|179805.7|179675.7|179797.6|179667.6|3
1724386690000|2024-08-23 04:18:10|179797.7|179667.7|179797.6|179667.6|179797.7|179667.7|179797.6|179667.6|2
1724386700000|2024-08-23 04:18:20|179797.7|179667.7|179792.7|179662.7|179798.1|179668.1|179792.7|179662.7|5
1724386710000|2024-08-23 04:18:30|179798.6|179668.6|179798.8|179668.8|179798.9|179668.9|179798.6|179668.6|5
1724386720000|2024-08-23 04:18:40|179798.6|179668.6|179800.5|179670.5|179800.5|179670.5|179798.6|179668.6|5
1724386730000|2024-08-23 04:18:50|179800.4|179670.4|179800.5|179670.5|179800.5|179670.5|179800.4|179670.4|2
1724386740000|2024-08-23 04:19:00|179808.5|179678.5|179797.2|179667.2|179808.5|179678.5|179797.2|179667.2|3
1724386750000|2024-08-23 04:19:10|179797.7|179667.7|179798.2|179668.2|179798.4|179668.4|179797.6|179667.6|4
1724386760000|2024-08-23 04:19:20|179798.3|179668.3|179805.7|179675.7|179805.7|179675.7|179798.3|179668.3|2
1724386770000|2024-08-23 04:19:30|179805.8|179675.8|179805.8|179675.8|179805.8|179675.8|179805.8|179675.8|1
1724386790000|2024-08-23 04:19:50|179805.7|179675.7|179798.4|179668.4|179805.7|179675.7|179798.3|179668.3|3
1724386800000|2024-08-23 04:20:00|179798.5|179668.5|179798.5|179668.5|179798.5|179668.5|179798.5|179668.5|1
1724386810000|2024-08-23 04:20:10|179798.4|179668.4|179798.4|179668.4|179798.4|179668.4|179798.4|179668.4|1
1724386820000|2024-08-23 04:20:20|179805.8|179675.8|179805.8|179675.8|179805.8|179675.8|179805.8|179675.8|1
1724386840000|2024-08-23 04:20:40|179805.7|179675.7|179806|179676|179806|179676|179805.7|179675.7|3
1724386850000|2024-08-23 04:20:50|179798.8|179668.8|179799|179669|179799.1|179669.1|179798.8|179668.8|4
1724386860000|2024-08-23 04:21:00|179799.1|179669.1|179799.1|179669.1|179799.1|179669.1|179799.1|179669.1|1
1724386870000|2024-08-23 04:21:10|179799.2|179669.2|179805.3|179675.3|179806.5|179676.5|179799.2|179669.2|5
1724386880000|2024-08-23 04:21:20|179806.7|179676.7|179806.6|179676.6|179806.7|179676.7|179806.6|179676.6|2
1724386890000|2024-08-23 04:21:30|179806.8|179676.8|179806.8|179676.8|179806.8|179676.8|179806.8|179676.8|1
1724386900000|2024-08-23 04:21:40|179806.6|179676.6|179798.9|179668.9|179806.7|179676.7|179798.9|179668.9|5
1724386910000|2024-08-23 04:21:50|179798.5|179668.5|179798.4|179668.4|179798.5|179668.5|179798.4|179668.4|2
1724386920000|2024-08-23 04:22:00|179798.3|179668.3|179793.2|179663.2|179798.4|179668.4|179793.2|179663.2|3
1724386930000|2024-08-23 04:22:10|179806.4|179676.4|179806.4|179676.4|179806.4|179676.4|179806.4|179676.4|1
1724386940000|2024-08-23 04:22:20|179805.7|179675.7|179805.6|179675.6|179805.7|179675.7|179805.6|179675.6|2
1724386960000|2024-08-23 04:22:40|179800.1|179670.1|179800.1|179670.1|179800.1|179670.1|179800.1|179670.1|1
1724386980000|2024-08-23 04:23:00|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|1
1724386990000|2024-08-23 04:23:10|179805.4|179675.4|179800|179670|179806.1|179676.1|179800|179670|6
1724387000000|2024-08-23 04:23:20|179812.7|179682.7|179800.2|179670.2|179812.8|179682.8|179800.2|179670.2|3
1724387010000|2024-08-23 04:23:30|179800.1|179670.1|179800|179670|179800.1|179670.1|179800|179670|2
1724387020000|2024-08-23 04:23:40|179801.2|179671.2|179806.2|179676.2|179806.2|179676.2|179801.2|179671.2|7
1724387030000|2024-08-23 04:23:50|179806.1|179676.1|179800.8|179670.8|179806.1|179676.1|179800.8|179670.8|2
1724387050000|2024-08-23 04:24:10|179809|179679|179809|179679|179809|179679|179809|179679|1
1724387060000|2024-08-23 04:24:20|179810.1|179680.1|179801.2|179671.2|179810.1|179680.1|179801.2|179671.2|4
1724387070000|2024-08-23 04:24:30|179801.4|179671.4|179801.3|179671.3|179801.4|179671.4|179801.3|179671.3|2
1724387090000|2024-08-23 04:24:50|179810.1|179680.1|179810.1|179680.1|179810.1|179680.1|179810.1|179680.1|1
1724387100000|2024-08-23 04:25:00|179808.8|179678.8|179808.8|179678.8|179808.8|179678.8|179808.8|179678.8|1
1724387110000|2024-08-23 04:25:10|179809.8|179679.8|179801|179671|179809.8|179679.8|179801|179671|2
1724387120000|2024-08-23 04:25:20|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|1
1724387130000|2024-08-23 04:25:30|179805.6|179675.6|179805.6|179675.6|179805.6|179675.6|179800.6|179670.6|5
1724387150000|2024-08-23 04:25:50|179808.6|179678.6|179808.6|179678.6|179808.6|179678.6|179808.6|179678.6|1
1724387170000|2024-08-23 04:26:10|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|1
1724387180000|2024-08-23 04:26:20|179800.8|179670.8|179800.8|179670.8|179800.8|179670.8|179800.8|179670.8|1
1724387190000|2024-08-23 04:26:30|179800.9|179670.9|179800.9|179670.9|179800.9|179670.9|179800.9|179670.9|1
1724387200000|2024-08-23 04:26:40|179800.8|179670.8|179809.8|179679.8|179809.8|179679.8|179800.8|179670.8|2
1724387220000|2024-08-23 04:27:00|179808.7|179678.7|179805.6|179675.6|179808.7|179678.7|179805.6|179675.6|2
1724387230000|2024-08-23 04:27:10|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|179805.7|179675.7|1
1724387240000|2024-08-23 04:27:20|179805.8|179675.8|179800.7|179670.7|179805.9|179675.9|179800.7|179670.7|4
1724387260000|2024-08-23 04:27:40|179795.6|179665.6|179795.6|179665.6|179795.6|179665.6|179795.6|179665.6|1
1724387270000|2024-08-23 04:27:50|179794.6|179664.6|179791.4|179661.4|179794.6|179664.6|179791.4|179661.4|3
1724387280000|2024-08-23 04:28:00|179792.4|179662.4|179805.7|179675.7|179805.7|179675.7|179792|179662|5
1724387290000|2024-08-23 04:28:10|179805.6|179675.6|179799.3|179669.3|179816.6|179686.6|179797.6|179667.6|8
1724387300000|2024-08-23 04:28:20|179805.5|179675.5|179805.7|179675.7|179805.7|179675.7|179805.5|179675.5|2
1724387310000|2024-08-23 04:28:30|179805.9|179675.9|179801|179671|179805.9|179675.9|179800.7|179670.7|3
1724387320000|2024-08-23 04:28:40|179801.1|179671.1|179806.2|179676.2|179806.2|179676.2|179801.1|179671.1|2
1724387330000|2024-08-23 04:28:50|179806.1|179676.1|179798.3|179668.3|179806.1|179676.1|179798.1|179668.1|4
1724387350000|2024-08-23 04:29:10|179792.8|179662.8|179806.1|179676.1|179806.1|179676.1|179792.8|179662.8|2
1724387360000|2024-08-23 04:29:20|179805.9|179675.9|179806|179676|179806|179676|179805.9|179675.9|2
1724387370000|2024-08-23 04:29:30|179806.1|179676.1|179806.1|179676.1|179806.1|179676.1|179806.1|179676.1|1
1724387380000|2024-08-23 04:29:40|179806|179676|179806|179676|179806|179676|179805.9|179675.9|3
1724387390000|2024-08-23 04:29:50|179800.5|179670.5|179800.5|179670.5|179800.5|179670.5|179800.5|179670.5|1
1724387400000|2024-08-23 04:30:00|179799.7|179669.7|179799.8|179669.8|179799.8|179669.8|179799.7|179669.7|2
1724387410000|2024-08-23 04:30:10|179799.9|179669.9|179799.8|179669.8|179799.9|179669.9|179799.8|179669.8|2
1724387430000|2024-08-23 04:30:30|179808.7|179678.7|179808.7|179678.7|179808.7|179678.7|179808.7|179678.7|1
1724387450000|2024-08-23 04:30:50|179799.8|179669.8|179799.8|179669.8|179799.8|179669.8|179799.8|179669.8|1
1724387460000|2024-08-23 04:31:00|179799.7|179669.7|179799.7|179669.7|179799.7|179669.7|179799.7|179669.7|1
1724387480000|2024-08-23 04:31:20|179794.8|179664.8|179808.7|179678.7|179808.7|179678.7|179794.8|179664.8|3
1724387510000|2024-08-23 04:31:50|179799.8|179669.8|179801.5|179671.5|179801.5|179671.5|179799.8|179669.8|2
1724387520000|2024-08-23 04:32:00|179801.6|179671.6|179801.6|179671.6|179801.6|179671.6|179801.5|179671.5|3
1724387530000|2024-08-23 04:32:10|179801.5|179671.5|179801.6|179671.6|179801.6|179671.6|179801.5|179671.5|2
1724387540000|2024-08-23 04:32:20|179810.1|179680.1|179810.1|179680.1|179810.1|179680.1|179810.1|179680.1|1
1724387560000|2024-08-23 04:32:40|179801.6|179671.6|179805.6|179675.6|179805.6|179675.6|179801.6|179671.6|2
1724387570000|2024-08-23 04:32:50|179811.4|179681.4|179807.8|179677.8|179811.4|179681.4|179806.1|179676.1|4
1724387580000|2024-08-23 04:33:00|179807.9|179677.9|179807.9|179677.9|179807.9|179677.9|179807.9|179677.9|1
1724387590000|2024-08-23 04:33:10|179799.4|179669.4|179811.5|179681.5|179811.5|179681.5|179799.4|179669.4|2
1724387630000|2024-08-23 04:33:50|179814.1|179684.1|179814.4|179684.4|179814.4|179684.4|179814.1|179684.1|2
1724387640000|2024-08-23 04:34:00|179814.1|179684.1|179811.5|179681.5|179814.1|179684.1|179811.5|179681.5|3
1724387670000|2024-08-23 04:34:30|179818.3|179688.3|179809.7|179679.7|179818.3|179688.3|179807.8|179677.8|3
1724387680000|2024-08-23 04:34:40|179807.8|179677.8|179807.8|179677.8|179807.8|179677.8|179807.8|179677.8|1
1724387700000|2024-08-23 04:35:00|179817.8|179687.8|179810.7|179680.7|179817.8|179687.8|179810.7|179680.7|3
1724387730000|2024-08-23 04:35:30|179817.4|179687.4|179817.4|179687.4|179817.4|179687.4|179817.4|179687.4|1
1724387750000|2024-08-23 04:35:50|179816.7|179686.7|179816.7|179686.7|179816.7|179686.7|179816.7|179686.7|1
1724387760000|2024-08-23 04:36:00|179809.6|179679.6|179809.6|179679.6|179809.6|179679.6|179809.6|179679.6|1
1724387770000|2024-08-23 04:36:10|179808|179678|179808|179678|179808|179678|179808|179678|1
1724387780000|2024-08-23 04:36:20|179809.2|179679.2|179816.4|179686.4|179816.4|179686.4|179809.2|179679.2|2
1724387800000|2024-08-23 04:36:40|179809.2|179679.2|179809.2|179679.2|179809.2|179679.2|179809.2|179679.2|1
1724387810000|2024-08-23 04:36:50|179812.3|179682.3|179809.2|179679.2|179812.3|179682.3|179809.2|179679.2|3
1724387840000|2024-08-23 04:37:20|179807.2|179677.2|179807.2|179677.2|179807.2|179677.2|179807.2|179677.2|1
1724387870000|2024-08-23 04:37:50|179809.2|179679.2|179809.2|179679.2|179809.2|179679.2|179809.2|179679.2|1
1724387890000|2024-08-23 04:38:10|179816.4|179686.4|179816.4|179686.4|179816.4|179686.4|179816.4|179686.4|1
1724387920000|2024-08-23 04:38:40|179809.2|179679.2|179809.2|179679.2|179809.2|179679.2|179809.2|179679.2|1
1724387990000|2024-08-23 04:39:50|179810.6|179680.6|179810.6|179680.6|179810.6|179680.6|179810.6|179680.6|1
1724388000000|2024-08-23 04:40:00|179813.1|179683.1|179813.3|179683.3|179813.3|179683.3|179813.1|179683.1|2
1724388010000|2024-08-23 04:40:10|179813.6|179683.6|179813.6|179683.6|179813.6|179683.6|179813.6|179683.6|1
1724388020000|2024-08-23 04:40:20|179812.8|179682.8|179813.1|179683.1|179813.1|179683.1|179810.6|179680.6|3
1724388030000|2024-08-23 04:40:30|179810.6|179680.6|179810.6|179680.6|179810.6|179680.6|179810.6|179680.6|1
1724388060000|2024-08-23 04:41:00|179813.1|179683.1|179813.2|179683.2|179813.5|179683.5|179810.6|179680.6|5
1724388070000|2024-08-23 04:41:10|179813.3|179683.3|179813.3|179683.3|179813.3|179683.3|179813.3|179683.3|1
1724388080000|2024-08-23 04:41:20|179813.2|179683.2|179813.2|179683.2|179813.2|179683.2|179813.2|179683.2|1
1724388090000|2024-08-23 04:41:30|179810.6|179680.6|179810.6|179680.6|179810.6|179680.6|179810.6|179680.6|1
1724388100000|2024-08-23 04:41:40|179809.5|179679.5|179809.5|179679.5|179809.5|179679.5|179809.5|179679.5|1
1724388110000|2024-08-23 04:41:50|179812.3|179682.3|179808.5|179678.5|179812.3|179682.3|179808.5|179678.5|3
1724388120000|2024-08-23 04:42:00|179811.5|179681.5|179811.3|179681.3|179811.5|179681.5|179811.3|179681.3|2
1724388130000|2024-08-23 04:42:10|179811.6|179681.6|179811.4|179681.4|179811.6|179681.6|179811.4|179681.4|2
1724388140000|2024-08-23 04:42:20|179808.5|179678.5|179808.5|179678.5|179808.5|179678.5|179808.5|179678.5|1
1724388150000|2024-08-23 04:42:30|179809.6|179679.6|179809.6|179679.6|179809.6|179679.6|179809.6|179679.6|1
1724388170000|2024-08-23 04:42:50|179812.2|179682.2|179812.4|179682.4|179812.5|179682.5|179812.2|179682.2|4
1724388180000|2024-08-23 04:43:00|179811.8|179681.8|179812.2|179682.2|179812.2|179682.2|179811.8|179681.8|2
1724388190000|2024-08-23 04:43:10|179812.5|179682.5|179811.5|179681.5|179812.5|179682.5|179811.5|179681.5|6
1724388200000|2024-08-23 04:43:20|179808.6|179678.6|179816.7|179686.7|179816.7|179686.7|179808.6|179678.6|3
1724388220000|2024-08-23 04:43:40|179810.9|179680.9|179811.7|179681.7|179812.2|179682.2|179810.9|179680.9|4
1724388230000|2024-08-23 04:43:50|179811.6|179681.6|179811.6|179681.6|179811.6|179681.6|179811.6|179681.6|1
1724388240000|2024-08-23 04:44:00|179811.5|179681.5|179811.6|179681.6|179811.6|179681.6|179811.5|179681.5|2
1724388250000|2024-08-23 04:44:10|179811.3|179681.3|179808.5|179678.5|179811.3|179681.3|179808.5|179678.5|2
1724388330000|2024-08-23 04:45:30|179802.2|179672.2|179806.1|179676.1|179808.5|179678.5|179802.2|179672.2|3
1724388350000|2024-08-23 04:45:50|179817.3|179687.3|179817.3|179687.3|179817.3|179687.3|179817.3|179687.3|1
1724388360000|2024-08-23 04:46:00|179810.5|179680.5|179810.5|179680.5|179810.5|179680.5|179810.5|179680.5|1
1724388400000|2024-08-23 04:46:40|179809.2|179679.2|179807.9|179677.9|179809.2|179679.2|179807.9|179677.9|2
1724388410000|2024-08-23 04:46:50|179806.1|179676.1|179816.8|179686.8|179816.8|179686.8|179806.1|179676.1|2
1724388420000|2024-08-23 04:47:00|179809.5|179679.5|179809.8|179679.8|179809.8|179679.8|179809.5|179679.5|2
1724388440000|2024-08-23 04:47:20|179816.7|179686.7|179809.8|179679.8|179816.7|179686.7|179809.8|179679.8|2
1724388450000|2024-08-23 04:47:30|179809.5|179679.5|179809.5|179679.5|179809.5|179679.5|179809.5|179679.5|1
1724388500000|2024-08-23 04:48:20|179811.5|179681.5|179811.5|179681.5|179811.5|179681.5|179811.5|179681.5|1
1724388510000|2024-08-23 04:48:30|179803.1|179673.1|179803.1|179673.1|179803.1|179673.1|179803.1|179673.1|1
1724388530000|2024-08-23 04:48:50|179809.5|179679.5|179809.5|179679.5|179809.5|179679.5|179809.5|179679.5|1
1724388550000|2024-08-23 04:49:10|179811.6|179681.6|179803|179673|179811.6|179681.6|179803|179673|3
1724388560000|2024-08-23 04:49:20|179811.7|179681.7|179811.8|179681.8|179811.8|179681.8|179811.7|179681.7|2
1724388570000|2024-08-23 04:49:30|179809.5|179679.5|179812|179682|179812|179682|179803.6|179673.6|3
1724388580000|2024-08-23 04:49:40|179811.5|179681.5|179809.5|179679.5|179811.5|179681.5|179803|179673|3
1724388610000|2024-08-23 04:50:10|179803.1|179673.1|179803.1|179673.1|179803.1|179673.1|179803.1|179673.1|1
1724388620000|2024-08-23 04:50:20|179804.2|179674.2|179804.1|179674.1|179804.2|179674.2|179804.1|179674.1|2
1724388630000|2024-08-23 04:50:30|179803.9|179673.9|179804|179674|179810.5|179680.5|179803.9|179673.9|3
1724388640000|2024-08-23 04:50:40|179810.5|179680.5|179810.5|179680.5|179810.5|179680.5|179810.5|179680.5|1
1724388660000|2024-08-23 04:51:00|179804.1|179674.1|179810.5|179680.5|179810.5|179680.5|179804.1|179674.1|2
1724388680000|2024-08-23 04:51:20|179817.3|179687.3|179817.3|179687.3|179817.3|179687.3|179817.3|179687.3|1
1724388690000|2024-08-23 04:51:30|179810.5|179680.5|179810.5|179680.5|179810.5|179680.5|179810.5|179680.5|1
1724388720000|2024-08-23 04:52:00|179817.4|179687.4|179816.6|179686.6|179817.4|179687.4|179816.6|179686.6|2
1724388730000|2024-08-23 04:52:10|179809.4|179679.4|179816.6|179686.6|179816.6|179686.6|179809.4|179679.4|2
1724388750000|2024-08-23 04:52:30|179809.4|179679.4|179809.4|179679.4|179809.4|179679.4|179809.4|179679.4|1
1724388770000|2024-08-23 04:52:50|179810.9|179680.9|179810.9|179680.9|179810.9|179680.9|179810.9|179680.9|1
1724388780000|2024-08-23 04:53:00|179798.5|179668.5|179796.3|179666.3|179804.5|179674.5|179796.3|179666.3|4
1724388790000|2024-08-23 04:53:10|179796.6|179666.6|179804.8|179674.8|179804.8|179674.8|179796.6|179666.6|2
1724388800000|2024-08-23 04:53:20|179804.9|179674.9|179809.6|179679.6|179809.6|179679.6|179804.9|179674.9|2
1724388810000|2024-08-23 04:53:30|179804.9|179674.9|179816.7|179686.7|179817.4|179687.4|179804.9|179674.9|3
1724388820000|2024-08-23 04:53:40|179821.4|179691.4|179821.4|179691.4|179821.4|179691.4|179820.7|179690.7|3
1724388830000|2024-08-23 04:53:50|179809.9|179679.9|179812.3|179682.3|179812.4|179682.4|179809.9|179679.9|3
1724388840000|2024-08-23 04:54:00|179812.4|179682.4|179812.4|179682.4|179812.4|179682.4|179812.2|179682.2|3
1724388860000|2024-08-23 04:54:20|179809.9|179679.9|179809.9|179679.9|179809.9|179679.9|179809.9|179679.9|1
1724388880000|2024-08-23 04:54:40|179812.5|179682.5|179812.5|179682.5|179812.5|179682.5|179812.5|179682.5|1
1724388890000|2024-08-23 04:54:50|179803.5|179673.5|179803.5|179673.5|179803.5|179673.5|179803.5|179673.5|1
1724388910000|2024-08-23 04:55:10|179809.9|179679.9|179809.9|179679.9|179809.9|179679.9|179809.9|179679.9|1
1724388940000|2024-08-23 04:55:40|179803.4|179673.4|179803.5|179673.5|179803.5|179673.5|179803.4|179673.4|2
1724388950000|2024-08-23 04:55:50|179809.9|179679.9|179809.9|179679.9|179809.9|179679.9|179809.9|179679.9|1
1724388980000|2024-08-23 04:56:20|179818.8|179688.8|179818.8|179688.8|179818.8|179688.8|179818.8|179688.8|1
1724388990000|2024-08-23 04:56:30|179808.3|179678.3|179815.4|179685.4|179815.4|179685.4|179808.3|179678.3|2
1724389000000|2024-08-23 04:56:40|179816.1|179686.1|179816.1|179686.1|179816.1|179686.1|179816.1|179686.1|1
1724389010000|2024-08-23 04:56:50|179809.3|179679.3|179807.1|179677.1|179809.3|179679.3|179807.1|179677.1|2
1724389020000|2024-08-23 04:57:00|179808.9|179678.9|179808.9|179678.9|179808.9|179678.9|179808.9|179678.9|1
1724389040000|2024-08-23 04:57:20|179818.1|179688.1|179818.1|179688.1|179818.1|179688.1|179818.1|179688.1|1
1724389050000|2024-08-23 04:57:30|179815.9|179685.9|179821|179691|179821|179691|179815.9|179685.9|2
1724389060000|2024-08-23 04:57:40|179815.9|179685.9|179815.9|179685.9|179815.9|179685.9|179815.9|179685.9|1
1724389070000|2024-08-23 04:57:50|179821|179691|179821|179691|179821|179691|179821|179691|1
1724389080000|2024-08-23 04:58:00|179818.1|179688.1|179818.1|179688.1|179818.1|179688.1|179818.1|179688.1|1
1724389090000|2024-08-23 04:58:10|179808.9|179678.9|179808.9|179678.9|179808.9|179678.9|179808.9|179678.9|1
1724389100000|2024-08-23 04:58:20|179815.8|179685.8|179821|179691|179821|179691|179815.8|179685.8|2
1724389110000|2024-08-23 04:58:30|179815.8|179685.8|179815.8|179685.8|179815.8|179685.8|179815.8|179685.8|1
1724389130000|2024-08-23 04:58:50|179808.9|179678.9|179808.9|179678.9|179808.9|179678.9|179808.9|179678.9|1
1724389150000|2024-08-23 04:59:10|179807.5|179677.5|179807.5|179677.5|179807.5|179677.5|179807.5|179677.5|1
1724389160000|2024-08-23 04:59:20|179804.6|179674.6|179804.6|179674.6|179810|179680|179804.6|179674.6|3
1724389170000|2024-08-23 04:59:30|179810|179680|179821.2|179691.2|179821.2|179691.2|179810|179680|2
1724389180000|2024-08-23 04:59:40|179816|179686|179816|179686|179816|179686|179816|179686|1
1724389190000|2024-08-23 04:59:50|179809.1|179679.1|179809.1|179679.1|179809.1|179679.1|179809.1|179679.1|1
1724389200000|2024-08-23 05:00:00|179794.8|179664.8|179777.6|179687.6|179794.8|179687.6|179775.9|179664.8|4
1724389210000|2024-08-23 05:00:10|179777.7|179687.7|179777.7|179687.7|179777.7|179687.7|179777.7|179687.7|1
1724389220000|2024-08-23 05:00:20|179777.8|179687.8|179806.6|179676.6|179806.8|179687.8|179777.8|179676.6|4
1724389230000|2024-08-23 05:00:30|179777.8|179687.8|179777.9|179687.9|179777.9|179687.9|179777.8|179687.8|2
1724389240000|2024-08-23 05:00:40|179778.1|179688.1|179794.3|179704.3|179794.3|179704.3|179778.1|179688.1|3
1724389250000|2024-08-23 05:00:50|179795.8|179705.8|179795.8|179705.8|179795.8|179705.8|179795.8|179705.8|1
1724389260000|2024-08-23 05:01:00|179795.7|179705.7|179788.3|179698.3|179795.7|179705.7|179788.3|179698.3|2
1724389270000|2024-08-23 05:01:10|179795.7|179705.7|179795.6|179705.6|179795.7|179705.7|179795.6|179705.6|2
1724389280000|2024-08-23 05:01:20|179795.7|179705.7|179796.5|179706.5|179796.5|179706.5|179788.8|179698.8|5
1724389290000|2024-08-23 05:01:30|179796.6|179706.6|179796.5|179706.5|179796.6|179706.6|179790|179700|3
1724389310000|2024-08-23 05:01:50|179796.8|179706.8|179811.2|179721.2|179811.2|179721.2|179796.8|179706.8|3
1724389320000|2024-08-23 05:02:00|179810.5|179720.5|179814|179724|179814|179724|179810.5|179720.5|3
1724389330000|2024-08-23 05:02:10|179813.8|179723.8|179811.9|179721.9|179813.8|179723.8|179811.9|179721.9|4
1724389340000|2024-08-23 05:02:20|179812|179722|179811.9|179721.9|179812|179722|179811.9|179721.9|2
1724389350000|2024-08-23 05:02:30|179809|179719|179809|179719|179811.7|179721.7|179809|179719|3
1724389360000|2024-08-23 05:02:40|179807.4|179717.4|179827|179737|179827|179737|179807.4|179717.4|5
1724389370000|2024-08-23 05:02:50|179828.5|179738.5|179829.1|179739.1|179830.2|179740.2|179828.5|179738.5|7
1724389380000|2024-08-23 05:03:00|179828.8|179738.8|179843.8|179753.8|179843.8|179753.8|179827.8|179737.8|8
1724389390000|2024-08-23 05:03:10|179843.7|179753.7|179843.8|179753.8|179845.4|179755.4|179840.2|179750.2|8
1724389400000|2024-08-23 05:03:20|179844.1|179754.1|179843.7|179753.7|179844.1|179754.1|179840.4|179750.4|4
1724389410000|2024-08-23 05:03:30|179843.9|179753.9|179834.8|179744.8|179843.9|179753.9|179834.8|179744.8|4
1724389420000|2024-08-23 05:03:40|179833.5|179743.5|179833.5|179743.5|179833.6|179743.6|179833.5|179743.5|3
1724389430000|2024-08-23 05:03:50|179837.3|179747.3|179837.3|179747.3|179837.3|179747.3|179837.3|179747.3|1
1724389440000|2024-08-23 05:04:00|179844.1|179754.1|179855.8|179765.8|179855.8|179765.8|179844.1|179754.1|7
1724389450000|2024-08-23 05:04:10|179878.6|179748.6|179879.4|179749.4|179879.4|179749.4|179878.6|179748.6|2
1724389460000|2024-08-23 05:04:20|179879.3|179749.3|179874.8|179744.8|179879.3|179749.3|179874.7|179744.7|7
1724389470000|2024-08-23 05:04:30|179875.5|179745.5|179879.9|179749.9|179879.9|179749.9|179874.7|179744.7|3
1724389480000|2024-08-23 05:04:40|179846.8|179756.8|179850.6|179760.6|179850.6|179760.6|179846.8|179756.8|2
1724389490000|2024-08-23 05:04:50|179846.6|179756.6|179846.6|179756.6|179846.6|179756.6|179846.6|179756.6|1
1724389500000|2024-08-23 05:05:00|179846.1|179756.1|179859.2|179769.2|179859.2|179769.2|179846.1|179756.1|7
1724389510000|2024-08-23 05:05:10|179864.7|179774.7|179879.5|179749.5|179879.5|179774.7|179857.4|179749.5|3
1724389520000|2024-08-23 05:05:20|179874|179744|179873.3|179743.3|179874|179744|179873.3|179743.3|2
1724389530000|2024-08-23 05:05:30|179878.8|179748.8|179850.2|179760.2|179878.8|179760.2|179850.2|179748.8|2
1724389540000|2024-08-23 05:05:40|179846.1|179756.1|179846.5|179756.5|179846.5|179756.5|179846.1|179756.1|2
1724389550000|2024-08-23 05:05:50|179846.6|179756.6|179849.7|179759.7|179849.7|179759.7|179846.6|179756.6|2
1724389560000|2024-08-23 05:06:00|179847.9|179757.9|179878.1|179748.1|179878.9|179762.3|179844.4|179746.5|8
1724389570000|2024-08-23 05:06:10|179878.3|179748.3|179877.4|179747.4|179878.3|179748.3|179875.3|179745.3|3
1724389580000|2024-08-23 05:06:20|179877.3|179747.3|179871.9|179741.9|179877.3|179747.3|179871.9|179741.9|3
1724389590000|2024-08-23 05:06:30|179872|179742|179875.5|179745.5|179876.8|179746.8|179872|179742|5
1724389600000|2024-08-23 05:06:40|179870.9|179740.9|179874.1|179744.1|179874.1|179744.1|179870.8|179740.8|3
1724389610000|2024-08-23 05:06:50|179874.2|179744.2|179873.1|179743.1|179875.9|179745.9|179873.1|179743.1|4
1724389620000|2024-08-23 05:07:00|179872.7|179742.7|179872.5|179742.5|179872.7|179742.7|179872.5|179742.5|3
1724389630000|2024-08-23 05:07:10|179872.4|179742.4|179872.5|179742.5|179872.5|179742.5|179872.4|179742.4|2
1724389640000|2024-08-23 05:07:20|179872.8|179742.8|179875.4|179745.4|179875.4|179745.4|179872.6|179742.6|5
1724389660000|2024-08-23 05:07:40|179850.8|179760.8|179860.3|179770.3|179860.3|179770.3|179850.8|179760.8|2
1724389670000|2024-08-23 05:07:50|179861.4|179771.4|179849.5|179759.5|179861.4|179771.4|179849.1|179759.1|7
1724389680000|2024-08-23 05:08:00|179848.7|179758.7|179848.7|179758.7|179848.7|179758.7|179848.7|179758.7|1
1724389690000|2024-08-23 05:08:10|179848.8|179758.8|179849.1|179759.1|179849.1|179759.1|179848.8|179758.8|2
1724389700000|2024-08-23 05:08:20|179848.8|179758.8|179833.1|179743.1|179857.8|179767.8|179833.1|179743.1|7
1724389710000|2024-08-23 05:08:30|179832.1|179742.1|179836.1|179746.1|179853.8|179763.8|179832.1|179742.1|6
1724389720000|2024-08-23 05:08:40|179835.7|179745.7|179836.6|179746.6|179836.6|179746.6|179835.7|179745.7|2
1724389730000|2024-08-23 05:08:50|179838.2|179748.2|179836.4|179746.4|179847.5|179757.5|179836.4|179746.4|8
1724389740000|2024-08-23 05:09:00|179845.3|179755.3|179833.3|179743.3|179847.9|179757.9|179833.3|179743.3|8
1724389750000|2024-08-23 05:09:10|179875.9|179745.9|179867.9|179737.9|179875.9|179745.9|179865.8|179735.8|6
1724389770000|2024-08-23 05:09:30|179867.4|179737.4|179867.4|179737.4|179867.5|179737.5|179867.4|179737.4|3
1724389780000|2024-08-23 05:09:40|179854|179764|179853.8|179763.8|179854|179764|179853.8|179763.8|2
1724389790000|2024-08-23 05:09:50|179854|179764|179853.9|179763.9|179854|179764|179853.8|179763.8|3
1724389800000|2024-08-23 05:10:00|179854.2|179764.2|179873.2|179743.2|179873.2|179764.4|179854.2|179743.2|3
1724389810000|2024-08-23 05:10:10|179873.5|179743.5|179873.3|179743.3|179873.5|179743.5|179873.3|179743.3|2
1724389820000|2024-08-23 05:10:20|179873.2|179743.2|179870.8|179740.8|179873.2|179743.2|179870.8|179740.8|3
1724389830000|2024-08-23 05:10:30|179870.9|179740.9|179871.2|179741.2|179871.2|179741.2|179870.8|179740.8|3
1724389840000|2024-08-23 05:10:40|179853|179763|179853|179763|179853|179763|179853|179763|1
1724389850000|2024-08-23 05:10:50|179852.6|179762.6|179852.5|179762.5|179852.6|179762.6|179852.4|179762.4|3
1724389860000|2024-08-23 05:11:00|179852.4|179762.4|179870.4|179740.4|179870.4|179762.4|179852.4|179740.4|2
1724389870000|2024-08-23 05:11:10|179870.7|179740.7|179871.1|179741.1|179871.1|179741.1|179870.7|179740.7|2
1724389880000|2024-08-23 05:11:20|179871|179741|179870.9|179740.9|179871|179741|179870.9|179740.9|2
1724389890000|2024-08-23 05:11:30|179864.3|179734.3|179854.4|179764.4|179864.3|179764.4|179852|179734.3|4
1724389900000|2024-08-23 05:11:40|179847.4|179757.4|179847.7|179757.7|179847.7|179757.7|179847.4|179757.4|2
1724389910000|2024-08-23 05:11:50|179843.1|179753.1|179871.6|179741.6|179871.6|179753.1|179842.3|179741.6|3
1724389920000|2024-08-23 05:12:00|179871.4|179741.4|179871.4|179741.4|179871.4|179741.4|179871.4|179741.4|1
1724389930000|2024-08-23 05:12:10|179871.1|179741.1|179871.1|179741.1|179871.1|179741.1|179871.1|179741.1|1
1724389940000|2024-08-23 05:12:20|179871.2|179741.2|179871.2|179741.2|179871.2|179741.2|179871.2|179741.2|1
1724389950000|2024-08-23 05:12:30|179853.3|179763.3|179853.9|179763.9|179853.9|179763.9|179853.3|179763.3|2
1724389960000|2024-08-23 05:12:40|179846.8|179756.8|179846.8|179756.8|179846.8|179756.8|179846.8|179756.8|1
1724389970000|2024-08-23 05:12:50|179847.7|179757.7|179871.4|179741.4|179871.4|179757.7|179847.7|179741.4|2
1724389980000|2024-08-23 05:13:00|179865.8|179735.8|179871.3|179741.3|179871.3|179741.3|179865.8|179735.8|4
1724389990000|2024-08-23 05:13:10|179872.3|179742.3|179854.9|179764.9|179887.7|179797.7|179854.9|179742.3|13
1724390000000|2024-08-23 05:13:20|179854.8|179764.8|179857.8|179767.8|179857.8|179767.8|179854.8|179764.8|3
1724390010000|2024-08-23 05:13:30|179858.2|179768.2|179858.5|179768.5|179858.5|179768.5|179858.2|179768.2|2
1724390020000|2024-08-23 05:13:40|179858.6|179768.6|179858.5|179768.5|179865.4|179775.4|179858.5|179768.5|3
1724390030000|2024-08-23 05:13:50|179856.7|179766.7|179869|179779|179869|179779|179854.6|179764.6|5
1724390040000|2024-08-23 05:14:00|179870|179780|179871|179781|179871|179781|179870|179780|4
1724390070000|2024-08-23 05:14:30|179880.5|179790.5|179880.3|179790.3|179880.5|179790.5|179880.3|179790.3|3
1724390090000|2024-08-23 05:14:50|179880.2|179790.2|179870.9|179780.9|179880.2|179790.2|179870.9|179780.9|2
1724390120000|2024-08-23 05:15:20|179870.8|179780.8|179873.6|179783.6|179880|179790|179870.8|179780.8|3
1724390130000|2024-08-23 05:15:30|179873.8|179783.8|179873.8|179783.8|179873.8|179783.8|179873.8|179783.8|1
1724390140000|2024-08-23 05:15:40|179871|179781|179871|179781|179871|179781|179871|179781|1
1724390160000|2024-08-23 05:16:00|179871.1|179781.1|179871|179781|179871.3|179781.3|179871|179781|4
1724390170000|2024-08-23 05:16:10|179870.8|179780.8|179870.7|179780.7|179870.8|179780.8|179870.7|179780.7|2
1724390180000|2024-08-23 05:16:20|179873.3|179783.3|179873.3|179783.3|179873.3|179783.3|179873.3|179783.3|1
1724390200000|2024-08-23 05:16:40|179870.6|179780.6|179870.7|179780.7|179870.7|179780.7|179870.6|179780.6|2
1724390220000|2024-08-23 05:17:00|179871|179781|179870.9|179780.9|179871|179781|179870.9|179780.9|2
1724390230000|2024-08-23 05:17:10|179873.7|179783.7|179873.7|179783.7|179873.7|179783.7|179873.7|179783.7|1
1724390240000|2024-08-23 05:17:20|179880.6|179790.6|179880.5|179790.5|179880.6|179790.6|179880.4|179790.4|3
1724390250000|2024-08-23 05:17:30|179880.3|179790.3|179871|179781|179880.3|179790.3|179871|179781|2
1724390260000|2024-08-23 05:17:40|179870.8|179780.8|179868.1|179778.1|179870.8|179780.8|179868.1|179778.1|2
1724390270000|2024-08-23 05:17:50|179868.3|179778.3|179870.4|179780.4|179870.4|179780.4|179868|179778|3
1724390280000|2024-08-23 05:18:00|179870.3|179780.3|179870.3|179780.3|179870.3|179780.3|179870.3|179780.3|1
1724390290000|2024-08-23 05:18:10|179879.6|179789.6|179879.6|179789.6|179879.6|179789.6|179879.6|179789.6|1
1724390310000|2024-08-23 05:18:30|179875.7|179785.7|179870.4|179780.4|179879|179789|179867.9|179777.9|8
1724390320000|2024-08-23 05:18:40|179868.3|179778.3|179869|179779|179869|179779|179868.3|179778.3|2
1724390330000|2024-08-23 05:18:50|179868.4|179778.4|179871|179781|179871.3|179781.3|179868.4|179778.4|6
1724390340000|2024-08-23 05:19:00|179870.5|179780.5|179883.1|179793.1|179883.1|179793.1|179870.4|179780.4|3
1724390350000|2024-08-23 05:19:10|179883.2|179793.2|179883.1|179793.1|179883.2|179793.2|179883.1|179793.1|2
1724390360000|2024-08-23 05:19:20|179872.6|179782.6|179872.6|179782.6|179872.6|179782.6|179872.6|179782.6|1
1724390370000|2024-08-23 05:19:30|179872.7|179782.7|179872.7|179782.7|179872.7|179782.7|179872.7|179782.7|1
1724390380000|2024-08-23 05:19:40|179872.8|179782.8|179872.7|179782.7|179872.8|179782.8|179872.7|179782.7|2
1724390390000|2024-08-23 05:19:50|179883.1|179793.1|179883.1|179793.1|179883.1|179793.1|179883.1|179793.1|1
1724390400000|2024-08-23 05:20:00|179883.2|179793.2|179883.2|179793.2|179883.2|179793.2|179883.2|179793.2|1
1724390410000|2024-08-23 05:20:10|179883.1|179793.1|179883.1|179793.1|179883.1|179793.1|179883.1|179793.1|1
1724390420000|2024-08-23 05:20:20|179881.9|179791.9|179872.6|179782.6|179881.9|179791.9|179871.9|179781.9|3
1724390430000|2024-08-23 05:20:30|179872.7|179782.7|179878|179788|179878|179788|179872.7|179782.7|5
1724390440000|2024-08-23 05:20:40|179880.1|179790.1|179870.4|179780.4|179887.6|179797.6|179870.4|179780.4|7
1724390450000|2024-08-23 05:20:50|179870.3|179780.3|179870.2|179780.2|179870.3|179780.3|179870|179780|4
1724390460000|2024-08-23 05:21:00|179870.3|179780.3|179870.3|179780.3|179870.3|179780.3|179870.3|179780.3|1
1724390470000|2024-08-23 05:21:10|179879.4|179789.4|179880.7|179790.7|179880.7|179790.7|179879.4|179789.4|2
1724390480000|2024-08-23 05:21:20|179881.6|179791.6|179881.6|179791.6|179881.6|179791.6|179881.6|179791.6|1
1724390490000|2024-08-23 05:21:30|179871.9|179781.9|179870.3|179780.3|179871.9|179781.9|179870.2|179780.2|3
1724390500000|2024-08-23 05:21:40|179870.4|179780.4|179870.5|179780.5|179872|179782|179870.4|179780.4|6
1724390510000|2024-08-23 05:21:50|179872|179782|179871.6|179781.6|179872|179782|179870.5|179780.5|6
1724390520000|2024-08-23 05:22:00|179880.9|179790.9|179881|179791|179881|179791|179880.9|179790.9|2
1724390530000|2024-08-23 05:22:10|179876.9|179786.9|179877|179787|179877|179787|179876.9|179786.9|2
1724390540000|2024-08-23 05:22:20|179876.5|179786.5|179869.2|179779.2|179877.1|179787.1|179869.2|179779.2|4
1724390560000|2024-08-23 05:22:40|179872.8|179782.8|179872.8|179782.8|179872.8|179782.8|179872.8|179782.8|1
1724390570000|2024-08-23 05:22:50|179872.7|179782.7|179882.5|179792.5|179882.5|179792.5|179872.7|179782.7|2
1724390580000|2024-08-23 05:23:00|179881.9|179791.9|179882.9|179792.9|179882.9|179792.9|179881.9|179791.9|3
1724390590000|2024-08-23 05:23:10|179882.8|179792.8|179882.8|179792.8|179882.9|179792.9|179882.8|179792.8|3
1724390600000|2024-08-23 05:23:20|179882.7|179792.7|179872.8|179782.8|179882.7|179792.7|179872.7|179782.7|5
1724390610000|2024-08-23 05:23:30|179872.1|179782.1|179872.1|179782.1|179872.1|179782.1|179872.1|179782.1|1
1724390630000|2024-08-23 05:23:50|179872.8|179782.8|179881.8|179791.8|179882.1|179792.1|179872.6|179782.6|4
1724390640000|2024-08-23 05:24:00|179882.5|179792.5|179882.5|179792.5|179882.5|179792.5|179882.5|179792.5|1
1724390650000|2024-08-23 05:24:10|179882.6|179792.6|179872.2|179782.2|179882.6|179792.6|179872.2|179782.2|3
1724390660000|2024-08-23 05:24:20|179872.3|179782.3|179872.3|179782.3|179872.3|179782.3|179872.3|179782.3|1
1724390670000|2024-08-23 05:24:30|179872.2|179782.2|179872.2|179782.2|179872.2|179782.2|179872.2|179782.2|1
1724390680000|2024-08-23 05:24:40|179872.3|179782.3|179882.1|179792.1|179882.1|179792.1|179872.3|179782.3|2
1724390690000|2024-08-23 05:24:50|179882.8|179792.8|179882.8|179792.8|179882.8|179792.8|179882.8|179792.8|1
1724390700000|2024-08-23 05:25:00|179882|179792|179879.7|179789.7|179882|179792|179879.7|179789.7|3
1724390710000|2024-08-23 05:25:10|179870.7|179780.7|179870.5|179780.5|179870.7|179780.7|179870.5|179780.5|2
1724390720000|2024-08-23 05:25:20|179870.6|179780.6|179870.7|179780.7|179870.7|179780.7|179870.6|179780.6|2
1724390730000|2024-08-23 05:25:30|179870.9|179780.9|179870.8|179780.8|179871.5|179781.5|179870.8|179780.8|4
1724390740000|2024-08-23 05:25:40|179873.9|179783.9|179872.6|179782.6|179873.9|179783.9|179872.6|179782.6|2
1724390750000|2024-08-23 05:25:50|179871.3|179781.3|179871.3|179781.3|179871.3|179781.3|179871.3|179781.3|1
1724390760000|2024-08-23 05:26:00|179866.1|179776.1|179865.8|179775.8|179867.1|179777.1|179865.8|179775.8|4
1724390770000|2024-08-23 05:26:10|179866.4|179776.4|179865.8|179775.8|179866.4|179776.4|179865.8|179775.8|2
1724390790000|2024-08-23 05:26:30|179865.9|179775.9|179867|179777|179867.1|179777.1|179865.9|179775.9|3
1724390800000|2024-08-23 05:26:40|179866.2|179776.2|179866.4|179776.4|179867.2|179777.2|179866.2|179776.2|3
1724390810000|2024-08-23 05:26:50|179873.1|179783.1|179873.1|179783.1|179873.1|179783.1|179873.1|179783.1|1
1724390820000|2024-08-23 05:27:00|179866|179776|179866|179776|179866|179776|179866|179776|1
1724390830000|2024-08-23 05:27:10|179865.9|179775.9|179866|179776|179866|179776|179865.9|179775.9|2
1724390840000|2024-08-23 05:27:20|179866.6|179776.6|179866.6|179776.6|179866.6|179776.6|179866.6|179776.6|1
1724390850000|2024-08-23 05:27:30|179863.7|179773.7|179869|179779|179869.2|179779.2|179863.7|179773.7|3
1724390860000|2024-08-23 05:27:40|179868.7|179778.7|179865.9|179775.9|179869.3|179779.3|179865.9|179775.9|4
1724390870000|2024-08-23 05:27:50|179868.3|179778.3|179863.1|179773.1|179868.3|179778.3|179863.1|179773.1|2
1724390880000|2024-08-23 05:28:00|179863.2|179773.2|179863.3|179773.3|179863.3|179773.3|179863.2|179773.2|2
1724390890000|2024-08-23 05:28:10|179863.4|179773.4|179863.7|179773.7|179863.7|179773.7|179863.4|179773.4|3
1724390900000|2024-08-23 05:28:20|179866.2|179776.2|179873.2|179783.2|179873.2|179783.2|179866.2|179776.2|2
1724390910000|2024-08-23 05:28:30|179869.3|179779.3|179869.3|179779.3|179873.2|179783.2|179869.3|179779.3|3
1724390920000|2024-08-23 05:28:40|179873.2|179783.2|179873.3|179783.3|179873.3|179783.3|179869.3|179779.3|8
1724390930000|2024-08-23 05:28:50|179869.4|179779.4|179864|179774|179873.3|179783.3|179864|179774|4
1724390940000|2024-08-23 05:29:00|179861.6|179771.6|179862.2|179772.2|179862.2|179772.2|179861.5|179771.5|3
1724390950000|2024-08-23 05:29:10|179861.7|179771.7|179861.5|179771.5|179862.6|179772.6|179861.2|179771.2|7
1724390960000|2024-08-23 05:29:20|179867|179777|179866.2|179776.2|179867|179777|179866.2|179776.2|2
1724390970000|2024-08-23 05:29:30|179867|179777|179866.2|179776.2|179867|179777|179866.2|179776.2|4
1724390980000|2024-08-23 05:29:40|179866.1|179776.1|179861.8|179771.8|179866.7|179776.7|179861.8|179771.8|3
1724390990000|2024-08-23 05:29:50|179861.2|179771.2|179863.7|179773.7|179863.7|179773.7|179861.2|179771.2|2
1724391000000|2024-08-23 05:30:00|179864.4|179774.4|179864.5|179774.5|179864.5|179774.5|179863.7|179773.7|4
1724391010000|2024-08-23 05:30:10|179864.8|179774.8|179871.7|179781.7|179871.7|179781.7|179864.5|179774.5|5
1724391020000|2024-08-23 05:30:20|179871.1|179781.1|179871.6|179781.6|179871.7|179781.7|179871.1|179781.1|5
1724391040000|2024-08-23 05:30:40|179864.6|179774.6|179864.5|179774.5|179864.6|179774.6|179864.5|179774.5|2
1724391050000|2024-08-23 05:30:50|179864.2|179774.2|179863.4|179773.4|179864.2|179774.2|179863.4|179773.4|2
1724391070000|2024-08-23 05:31:10|179870.5|179780.5|179870.6|179780.6|179870.6|179780.6|179870.5|179780.5|2
1724391080000|2024-08-23 05:31:20|179863|179773|179863|179773|179863|179773|179863|179773|1
1724391090000|2024-08-23 05:31:30|179864.8|179774.8|179862.1|179772.1|179868.2|179778.2|179862.1|179772.1|3
1724391100000|2024-08-23 05:31:40|179863.1|179773.1|179863.1|179773.1|179863.1|179773.1|179863.1|179773.1|1
1724391110000|2024-08-23 05:31:50|179863|179773|179863|179773|179863|179773|179863|179773|1
1724391120000|2024-08-23 05:32:00|179863.1|179773.1|179869.9|179779.9|179869.9|179779.9|179863.1|179773.1|2
1724391130000|2024-08-23 05:32:10|179865.9|179775.9|179865.9|179775.9|179865.9|179775.9|179865.9|179775.9|1
1724391150000|2024-08-23 05:32:30|179860.7|179770.7|179860.7|179770.7|179860.7|179770.7|179860.7|179770.7|1
1724391180000|2024-08-23 05:33:00|179860.8|179770.8|179866|179776|179866|179776|179860.8|179770.8|2
1724391200000|2024-08-23 05:33:20|179860.8|179770.8|179860.8|179770.8|179860.8|179770.8|179860.8|179770.8|1
1724391210000|2024-08-23 05:33:30|179860.7|179770.7|179860.6|179770.6|179860.7|179770.7|179860.6|179770.6|2
1724391220000|2024-08-23 05:33:40|179860.4|179770.4|179860.7|179770.7|179860.7|179770.7|179860.4|179770.4|2
1724391230000|2024-08-23 05:33:50|179860.8|179770.8|179860.7|179770.7|179860.8|179770.8|179860.7|179770.7|2
1724391240000|2024-08-23 05:34:00|179857.9|179767.9|179857.9|179767.9|179857.9|179767.9|179857.9|179767.9|1
1724391250000|2024-08-23 05:34:10|179865.8|179775.8|179865.8|179775.8|179865.8|179775.8|179865.8|179775.8|1
1724391260000|2024-08-23 05:34:20|179860.6|179770.6|179860.6|179770.6|179860.6|179770.6|179860.6|179770.6|1
1724391270000|2024-08-23 05:34:30|179861.1|179771.1|179861.1|179771.1|179861.1|179771.1|179861.1|179771.1|1
1724391280000|2024-08-23 05:34:40|179860.5|179770.5|179856.3|179766.3|179861.3|179771.3|179856|179766|7
1724391290000|2024-08-23 05:34:50|179856.5|179766.5|179855.4|179765.4|179859.7|179769.7|179851.2|179761.2|5
1724391300000|2024-08-23 05:35:00|179863.6|179773.6|179863.6|179773.6|179863.6|179773.6|179863.3|179773.3|3
1724391310000|2024-08-23 05:35:10|179863.5|179773.5|179859.7|179769.7|179863.5|179773.5|179859.7|179769.7|2
1724391340000|2024-08-23 05:35:40|179859.6|179769.6|179860.6|179770.6|179860.6|179770.6|179859.6|179769.6|2
1724391350000|2024-08-23 05:35:50|179865|179775|179848.2|179758.2|179865|179775|179848.2|179758.2|6
1724391360000|2024-08-23 05:36:00|179868|179738|179842.4|179712.4|179868|179743.7|179830.9|179709.8|12
1724391370000|2024-08-23 05:36:10|179842.7|179712.7|179834.1|179744.1|179842.7|179744.1|179825.3|179712.7|6
1724391380000|2024-08-23 05:36:20|179833|179743|179835|179745|179835|179745|179831.5|179741.5|4
1724391390000|2024-08-23 05:36:30|179839.9|179749.9|179832.1|179742.1|179839.9|179749.9|179832.1|179742.1|4
1724391400000|2024-08-23 05:36:40|179837.4|179747.4|179826|179736|179840.5|179750.5|179826|179736|4
1724391420000|2024-08-23 05:37:00|179824.1|179734.1|179826.7|179736.7|179826.7|179736.7|179824.1|179734.1|4
1724391430000|2024-08-23 05:37:10|179841|179751|179841.5|179751.5|179841.5|179751.5|179838.1|179748.1|5
1724391440000|2024-08-23 05:37:20|179835.1|179745.1|179839.5|179749.5|179839.5|179749.5|179834.5|179744.5|5
1724391450000|2024-08-23 05:37:30|179839.6|179749.6|179839.6|179749.6|179839.6|179749.6|179839.6|179749.6|1
1724391460000|2024-08-23 05:37:40|179836.9|179746.9|179825.3|179735.3|179839.3|179749.3|179825.3|179735.3|9
1724391470000|2024-08-23 05:37:50|179823.8|179733.8|179822.1|179732.1|179823.8|179733.8|179821.8|179731.8|4
1724391480000|2024-08-23 05:38:00|179828.2|179738.2|179828.2|179738.2|179828.2|179738.2|179822.1|179732.1|3
1724391490000|2024-08-23 05:38:10|179819.8|179729.8|179816.3|179726.3|179819.8|179729.8|179816.3|179726.3|2
1724391500000|2024-08-23 05:38:20|179812.9|179722.9|179815.9|179725.9|179822.6|179732.6|179812.9|179722.9|6
1724391510000|2024-08-23 05:38:30|179814.4|179724.4|179827.5|179737.5|179827.5|179737.5|179814.4|179724.4|5
1724391520000|2024-08-23 05:38:40|179826.6|179736.6|179820.6|179730.6|179827.7|179737.7|179820.6|179730.6|6
1724391530000|2024-08-23 05:38:50|179826.9|179736.9|179826.6|179736.6|179826.9|179736.9|179820.3|179730.3|7
1724391540000|2024-08-23 05:39:00|179824.7|179734.7|179814.3|179724.3|179824.7|179734.7|179814.3|179724.3|3
1724391570000|2024-08-23 05:39:30|179814.4|179724.4|179815.1|179725.1|179815.2|179725.2|179814.4|179724.4|3
1724391580000|2024-08-23 05:39:40|179814.9|179724.9|179814.6|179724.6|179814.9|179724.9|179814.6|179724.6|2
1724391590000|2024-08-23 05:39:50|179814.2|179724.2|179814.3|179724.3|179814.3|179724.3|179814.2|179724.2|2
1724391600000|2024-08-23 05:40:00|179814.4|179724.4|179814.3|179724.3|179814.4|179724.4|179814.2|179724.2|3
1724391620000|2024-08-23 05:40:20|179814.6|179724.6|179814.6|179724.6|179814.6|179724.6|179814.6|179724.6|1
1724391630000|2024-08-23 05:40:30|179814.8|179724.8|179815|179725|179815|179725|179814.8|179724.8|2
1724391640000|2024-08-23 05:40:40|179815.2|179725.2|179816.1|179726.1|179816.1|179726.1|179815.1|179725.1|4
1724391660000|2024-08-23 05:41:00|179815.6|179725.6|179848.9|179758.9|179848.9|179758.9|179815.6|179725.6|7
1724391670000|2024-08-23 05:41:10|179848.7|179758.7|179848.9|179758.9|179848.9|179758.9|179848.7|179758.7|2
1724391680000|2024-08-23 05:41:20|179848.6|179758.6|179837.8|179747.8|179848.6|179758.6|179837.8|179747.8|2
1724391690000|2024-08-23 05:41:30|179834.6|179744.6|179832.4|179742.4|179834.6|179744.6|179831.3|179741.3|3
1724391700000|2024-08-23 05:41:40|179832.5|179742.5|179845.2|179755.2|179845.2|179755.2|179832.5|179742.5|4
1724391710000|2024-08-23 05:41:50|179845.4|179755.4|179867.2|179737.2|179867.2|179755.4|179845.4|179737.2|2
1724391720000|2024-08-23 05:42:00|179867.4|179737.4|179869.6|179739.6|179869.6|179739.6|179867.3|179737.3|4
1724391730000|2024-08-23 05:42:10|179867.4|179737.4|179867.5|179737.5|179867.5|179737.5|179867.4|179737.4|2
1724391740000|2024-08-23 05:42:20|179837.3|179747.3|179837.3|179747.3|179837.3|179747.3|179837.3|179747.3|1
1724391750000|2024-08-23 05:42:30|179834.9|179744.9|179834.9|179744.9|179834.9|179744.9|179834.9|179744.9|1
1724391760000|2024-08-23 05:42:40|179835.1|179745.1|179843.4|179753.4|179843.4|179753.4|179835.1|179745.1|4
1724391770000|2024-08-23 05:42:50|179846.1|179756.1|179846.3|179756.3|179848.1|179758.1|179845.9|179755.9|6
1724391780000|2024-08-23 05:43:00|179846.7|179756.7|179845.9|179755.9|179848|179758|179844.2|179754.2|6
1724391790000|2024-08-23 05:43:10|179846|179756|179844.1|179754.1|179846|179756|179844.1|179754.1|2
1724391800000|2024-08-23 05:43:20|179844.2|179754.2|179840.2|179750.2|179844.2|179754.2|179838.7|179748.7|4
1724391810000|2024-08-23 05:43:30|179837.3|179747.3|179838.9|179748.9|179845|179755|179836.2|179746.2|5
1724391820000|2024-08-23 05:43:40|179843.6|179753.6|179843.7|179753.7|179843.7|179753.7|179843.6|179753.6|2
1724391830000|2024-08-23 05:43:50|179843.6|179753.6|179845.6|179755.6|179845.6|179755.6|179843.3|179753.3|4
1724391840000|2024-08-23 05:44:00|179834.9|179744.9|179834.9|179744.9|179834.9|179744.9|179834.8|179744.8|3
1724391850000|2024-08-23 05:44:10|179839|179749|179839|179749|179839|179749|179839|179749|1
1724391860000|2024-08-23 05:44:20|179841.7|179751.7|179841.7|179751.7|179841.7|179751.7|179841.7|179751.7|1
1724391870000|2024-08-23 05:44:30|179840|179750|179840|179750|179840|179750|179840|179750|1
1724391880000|2024-08-23 05:44:40|179846|179756|179846|179756|179846|179756|179846|179756|1
1724391890000|2024-08-23 05:44:50|179845.9|179755.9|179845|179755|179845.9|179755.9|179845|179755|2
1724391900000|2024-08-23 05:45:00|179849|179759|179845|179755|179849|179759|179845|179755|4
1724391910000|2024-08-23 05:45:10|179849.7|179759.7|179849.7|179759.7|179849.7|179759.7|179849.7|179759.7|1
1724391920000|2024-08-23 05:45:20|179850.7|179760.7|179850.6|179760.6|179850.8|179760.8|179850.6|179760.6|3
1724391930000|2024-08-23 05:45:30|179845.4|179755.4|179845.3|179755.3|179845.4|179755.4|179845.3|179755.3|2
1724391940000|2024-08-23 05:45:40|179845.9|179755.9|179846.3|179756.3|179846.3|179756.3|179845.9|179755.9|2
1724391960000|2024-08-23 05:46:00|179851.3|179761.3|179851.3|179761.3|179851.3|179761.3|179851.3|179761.3|1
1724391970000|2024-08-23 05:46:10|179851.4|179761.4|179851.4|179761.4|179851.4|179761.4|179851.4|179761.4|1
1724391990000|2024-08-23 05:46:30|179846.2|179756.2|179846.2|179756.2|179846.2|179756.2|179846.2|179756.2|1
1724392020000|2024-08-23 05:47:00|179851.5|179761.5|179851.5|179761.5|179855.5|179765.5|179851.4|179761.4|4
1724392030000|2024-08-23 05:47:10|179855.5|179765.5|179855.6|179765.6|179855.6|179765.6|179855.5|179765.5|2
1724392040000|2024-08-23 05:47:20|179845|179755|179848.6|179758.6|179848.6|179758.6|179845|179755|3
1724392050000|2024-08-23 05:47:30|179848.5|179758.5|179848.8|179758.8|179851.3|179761.3|179848.5|179758.5|5
1724392060000|2024-08-23 05:47:40|179848.9|179758.9|179849|179759|179849|179759|179848.9|179758.9|2
1724392070000|2024-08-23 05:47:50|179848.9|179758.9|179843.4|179753.4|179848.9|179758.9|179843.4|179753.4|3
1724392090000|2024-08-23 05:48:10|179850|179760|179850|179760|179850|179760|179850|179760|1
1724392100000|2024-08-23 05:48:20|179846.8|179756.8|179845.3|179755.3|179846.8|179756.8|179845.3|179755.3|2
1724392110000|2024-08-23 05:48:30|179846.1|179756.1|179846.1|179756.1|179846.1|179756.1|179846.1|179756.1|1
1724392120000|2024-08-23 05:48:40|179847.1|179757.1|179847.1|179757.1|179847.1|179757.1|179847.1|179757.1|1
1724392130000|2024-08-23 05:48:50|179850.4|179760.4|179850.1|179760.1|179850.4|179760.4|179850.1|179760.1|2
1724392150000|2024-08-23 05:49:10|179846.7|179756.7|179846.7|179756.7|179846.7|179756.7|179846.7|179756.7|1
1724392170000|2024-08-23 05:49:30|179847.2|179757.2|179847.1|179757.1|179847.2|179757.2|179847.1|179757.1|2
1724392180000|2024-08-23 05:49:40|179847.2|179757.2|179850.7|179760.7|179850.7|179760.7|179847.2|179757.2|2
1724392210000|2024-08-23 05:50:10|179873.2|179743.2|179867.1|179737.1|179873.2|179743.2|179867.1|179737.1|2
1724392240000|2024-08-23 05:50:40|179870.5|179740.5|179870.5|179740.5|179870.5|179740.5|179870.5|179740.5|1
1724392260000|2024-08-23 05:51:00|179870.2|179740.2|179872.8|179742.8|179872.8|179742.8|179870.2|179740.2|2
1724392270000|2024-08-23 05:51:10|179869|179739|179868.7|179738.7|179869|179739|179868.7|179738.7|2
1724392280000|2024-08-23 05:51:20|179872.3|179742.3|179872.3|179742.3|179872.3|179742.3|179872.3|179742.3|1
1724392290000|2024-08-23 05:51:30|179872.5|179742.5|179870.5|179740.5|179872.5|179742.5|179870.5|179740.5|2
1724392300000|2024-08-23 05:51:40|179870.1|179740.1|179868.4|179738.4|179870.1|179740.1|179868.4|179738.4|2
1724392310000|2024-08-23 05:51:50|179869.2|179739.2|179869.2|179739.2|179869.2|179739.2|179869.2|179739.2|1
1724392320000|2024-08-23 05:52:00|179865.5|179735.5|179865.5|179735.5|179865.5|179735.5|179865.5|179735.5|1
1724392330000|2024-08-23 05:52:10|179863.2|179733.2|179863.2|179733.2|179863.2|179733.2|179863.2|179733.2|1
1724392350000|2024-08-23 05:52:30|179866.3|179736.3|179875.5|179745.5|179877|179749.3|179835.4|179736.3|5
1724392360000|2024-08-23 05:52:40|179875.4|179745.4|179875.4|179745.4|179875.4|179745.4|179875.4|179745.4|1
1724392380000|2024-08-23 05:53:00|179877.6|179747.6|179843.4|179753.4|179879.5|179753.4|179843.4|179747.6|3
1724392390000|2024-08-23 05:53:10|179844.4|179754.4|179842.2|179752.2|179844.4|179754.4|179842.2|179752.2|2
1724392400000|2024-08-23 05:53:20|179845.2|179755.2|179845.2|179755.2|179845.2|179755.2|179845.2|179755.2|1
1724392410000|2024-08-23 05:53:30|179880.8|179750.8|179878.1|179748.1|179880.8|179765.3|179849.3|179745.6|9
1724392420000|2024-08-23 05:53:40|179854.3|179764.3|179865.9|179775.9|179869.9|179779.9|179854.3|179764.3|5
1724392430000|2024-08-23 05:53:50|179891|179761|179891|179761|179891|179761|179891|179761|1
1724392440000|2024-08-23 05:54:00|179887.6|179757.6|179906.3|179816.3|179911|179816.3|179887.6|179757.6|9
1724392450000|2024-08-23 05:54:10|179906.4|179816.4|179906.4|179816.4|179906.4|179816.4|179906.4|179816.4|1
1724392460000|2024-08-23 05:54:20|179906.5|179816.5|179906.5|179816.5|179906.5|179816.5|179906.5|179816.5|1
1724392470000|2024-08-23 05:54:30|179906.6|179816.6|179907|179817|179907|179817|179906.6|179816.6|4
1724392500000|2024-08-23 05:55:00|179912|179822|179909.8|179819.8|179912|179822|179909.8|179819.8|3
1724392510000|2024-08-23 05:55:10|179908.7|179818.7|179910.5|179820.5|179911.5|179821.5|179908.7|179818.7|7
1724392520000|2024-08-23 05:55:20|179911.6|179821.6|179908.5|179818.5|179911.7|179821.7|179908.5|179818.5|4
1724392530000|2024-08-23 05:55:30|179907.9|179817.9|179907.9|179817.9|179907.9|179817.9|179907.9|179817.9|1
1724392540000|2024-08-23 05:55:40|179908.1|179818.1|179907.9|179817.9|179908.2|179818.2|179907.9|179817.9|4
1724392550000|2024-08-23 05:55:50|179907.8|179817.8|179907.8|179817.8|179907.9|179817.9|179907.8|179817.8|3
1724392560000|2024-08-23 05:56:00|179905.8|179815.8|179905.8|179815.8|179905.8|179815.8|179905.8|179815.8|1
1724392580000|2024-08-23 05:56:20|179906.6|179816.6|179906.6|179816.6|179906.6|179816.6|179906.6|179816.6|1
1724392590000|2024-08-23 05:56:30|179906.8|179816.8|179906.7|179816.7|179906.8|179816.8|179906.5|179816.5|4
1724392600000|2024-08-23 05:56:40|179906|179816|179906|179816|179906|179816|179905.9|179815.9|3
1724392610000|2024-08-23 05:56:50|179906.8|179816.8|179902.4|179812.4|179906.8|179816.8|179901.1|179811.1|5
1724392620000|2024-08-23 05:57:00|179894|179804|179894|179804|179894|179804|179894|179804|1
1724392630000|2024-08-23 05:57:10|179895.1|179805.1|179895.1|179805.1|179895.1|179805.1|179895.1|179805.1|1
1724392640000|2024-08-23 05:57:20|179894.9|179804.9|179901.6|179811.6|179901.7|179811.7|179894.9|179804.9|3
1724392650000|2024-08-23 05:57:30|179901.1|179811.1|179900.9|179810.9|179901.1|179811.1|179900.7|179810.7|5
1724392660000|2024-08-23 05:57:40|179901|179811|179899.5|179809.5|179901|179811|179899.5|179809.5|4
1724392670000|2024-08-23 05:57:50|179901.3|179811.3|179905.1|179815.1|179907.9|179817.9|179901.3|179811.3|5
1724392690000|2024-08-23 05:58:10|179905.8|179815.8|179906.3|179816.3|179906.3|179816.3|179905.8|179815.8|2
1724392700000|2024-08-23 05:58:20|179906.7|179816.7|179906.2|179816.2|179906.7|179816.7|179906.2|179816.2|5
1724392710000|2024-08-23 05:58:30|179906.1|179816.1|179906.2|179816.2|179906.2|179816.2|179906.1|179816.1|2
1724392720000|2024-08-23 05:58:40|179906.3|179816.3|179898.1|179808.1|179907.5|179817.5|179897.1|179807.1|8
1724392730000|2024-08-23 05:58:50|179905.4|179815.4|179900.2|179810.2|179907.1|179817.1|179900.2|179810.2|3
1724392740000|2024-08-23 05:59:00|179899.2|179809.2|179906.4|179816.4|179906.4|179816.4|179899.2|179809.2|2
1724392750000|2024-08-23 05:59:10|179899.2|179809.2|179907.5|179817.5|179907.5|179817.5|179899.2|179809.2|4
1724392770000|2024-08-23 05:59:30|179907.1|179817.1|179906.9|179816.9|179907.2|179817.2|179906.5|179816.5|7
1724392780000|2024-08-23 05:59:40|179898.2|179808.2|179897.5|179807.5|179898.2|179808.2|179897.5|179807.5|2
1724392790000|2024-08-23 05:59:50|179896.3|179806.3|179896.3|179806.3|179896.3|179806.3|179896.3|179806.3|1
1724392800000|2024-08-23 06:00:00|179900|179810|179883.8|179793.8|179905.9|179815.9|179883.4|179793.4|18
1724392810000|2024-08-23 06:00:10|179887.7|179797.7|179887|179797|179891|179801|179884.6|179794.6|14
1724392820000|2024-08-23 06:00:20|179887.2|179797.2|179893.8|179803.8|179895.9|179805.9|179887.2|179797.2|12
1724392830000|2024-08-23 06:00:30|179894|179804|179890.7|179800.7|179894|179804|179887.4|179797.4|12
1724392840000|2024-08-23 06:00:40|179890.1|179800.1|179902.4|179812.4|179902.4|179812.4|179889.3|179799.3|10
1724392850000|2024-08-23 06:00:50|179899.8|179809.8|179901.8|179811.8|179903.1|179813.1|179898.9|179808.9|11
1724392860000|2024-08-23 06:01:00|179899.5|179809.5|179896.9|179806.9|179907.5|179817.5|179895.8|179805.8|24
1724392870000|2024-08-23 06:01:10|179897.3|179807.3|179896.8|179806.8|179898.3|179808.3|179895.6|179805.6|8
1724392880000|2024-08-23 06:01:20|179896.9|179806.9|179899.3|179809.3|179899.3|179809.3|179896.9|179806.9|7
1724392890000|2024-08-23 06:01:30|179899.5|179809.5|179909.7|179819.7|179915.5|179825.5|179899.5|179809.5|16
1724392900000|2024-08-23 06:01:40|179909.1|179819.1|179933.2|179843.2|179933.2|179843.2|179904.7|179814.7|11
1724392910000|2024-08-23 06:01:50|179929.7|179839.7|179935.6|179845.6|179936|179846|179929.7|179839.7|7
1724392920000|2024-08-23 06:02:00|179932.8|179842.8|179931.4|179841.4|179932.8|179842.8|179925.9|179835.9|11
1724392930000|2024-08-23 06:02:10|179931.7|179841.7|179925|179835|179931.7|179841.7|179924.4|179834.4|10
1724392940000|2024-08-23 06:02:20|179923.6|179833.6|179921.8|179831.8|179923.6|179833.6|179921.2|179831.2|6
1724392950000|2024-08-23 06:02:30|179922|179832|179928.5|179838.5|179928.5|179838.5|179922|179832|7
1724392960000|2024-08-23 06:02:40|179928.3|179838.3|179934.3|179844.3|179934.3|179844.3|179928.3|179838.3|3
1724392970000|2024-08-23 06:02:50|179933.4|179843.4|179927.9|179837.9|179933.4|179843.4|179927.2|179837.2|9
1724392980000|2024-08-23 06:03:00|179928.1|179838.1|179939.4|179849.4|179939.4|179849.4|179928.1|179838.1|11
1724392990000|2024-08-23 06:03:10|179939.6|179849.6|179934.5|179844.5|179941.9|179851.9|179934.5|179844.5|7
1724393000000|2024-08-23 06:03:20|179935.2|179845.2|179937.3|179847.3|179941.6|179851.6|179935.2|179845.2|12
1724393010000|2024-08-23 06:03:30|179937.5|179847.5|179936.7|179846.7|179943|179853|179936.7|179846.7|10
1724393020000|2024-08-23 06:03:40|179935.9|179845.9|179936|179846|179936.2|179846.2|179935.9|179845.9|4
1724393040000|2024-08-23 06:04:00|179936.2|179846.2|179937.5|179847.5|179940.1|179850.1|179936.2|179846.2|13
1724393050000|2024-08-23 06:04:10|179940.6|179850.6|179939.2|179849.2|179942.7|179852.7|179938.8|179848.8|8
1724393060000|2024-08-23 06:04:20|179940.5|179850.5|179946.1|179856.1|179946.1|179856.1|179940.5|179850.5|3
1724393070000|2024-08-23 06:04:30|179951|179861|179937.5|179847.5|179951|179861|179937.5|179847.5|8
1724393090000|2024-08-23 06:04:50|179937.9|179847.9|179934.5|179844.5|179937.9|179847.9|179934.5|179844.5|3
1724393100000|2024-08-23 06:05:00|179934.7|179844.7|179947.9|179857.9|179949.7|179859.7|179934.7|179844.7|9
1724393110000|2024-08-23 06:05:10|179946.9|179856.9|179947.5|179857.5|179947.5|179857.5|179940.4|179850.4|7
1724393120000|2024-08-23 06:05:20|179946.5|179856.5|179935.5|179845.5|179946.5|179856.5|179935|179845|8
1724393130000|2024-08-23 06:05:30|179935.6|179845.6|179932.2|179842.2|179935.6|179845.6|179932.2|179842.2|3
1724393140000|2024-08-23 06:05:40|179930.8|179840.8|179930.2|179840.2|179931.4|179841.4|179930.1|179840.1|5
1724393150000|2024-08-23 06:05:50|179930.3|179840.3|179927.7|179837.7|179930.4|179840.4|179927.7|179837.7|3
1724393160000|2024-08-23 06:06:00|179926.7|179836.7|179931.1|179841.1|179931.1|179841.1|179926.7|179836.7|5
1724393170000|2024-08-23 06:06:10|179928.1|179838.1|179930|179840|179930|179840|179928.1|179838.1|6
1724393180000|2024-08-23 06:06:20|179930.1|179840.1|179939.8|179849.8|179941.9|179851.9|179930.1|179840.1|9
1724393190000|2024-08-23 06:06:30|179937.9|179847.9|179940|179850|179940|179850|179937.8|179847.8|6
1724393200000|2024-08-23 06:06:40|179942.2|179852.2|179913.5|179823.5|179949.7|179859.7|179913.5|179823.5|8
1724393210000|2024-08-23 06:06:50|179911.3|179821.3|179906.6|179816.6|179911.3|179821.3|179906.6|179816.6|3
1724393220000|2024-08-23 06:07:00|179903.6|179813.6|179903.6|179813.6|179903.6|179813.6|179903.6|179813.6|1
1724393230000|2024-08-23 06:07:10|179906.8|179816.8|179905.3|179815.3|179907|179817|179904.9|179814.9|5
1724393240000|2024-08-23 06:07:20|179901.8|179811.8|179908.7|179818.7|179910.2|179820.2|179900.7|179810.7|6
1724393250000|2024-08-23 06:07:30|179906.1|179816.1|179906.1|179816.1|179906.1|179816.1|179906.1|179816.1|1
1724393260000|2024-08-23 06:07:40|179906.2|179816.2|179908.1|179818.1|179908.7|179818.7|179906.2|179816.2|4
1724393270000|2024-08-23 06:07:50|179908.2|179818.2|179908.5|179818.5|179908.6|179818.6|179908.2|179818.2|3
1724393280000|2024-08-23 06:08:00|179908.8|179818.8|179908.8|179818.8|179908.8|179818.8|179905.4|179815.4|7
1724393290000|2024-08-23 06:08:10|179909|179819|179909.1|179819.1|179909.1|179819.1|179909|179819|2
1724393300000|2024-08-23 06:08:20|179906.8|179816.8|179908.3|179818.3|179908.3|179818.3|179906.8|179816.8|4
1724393320000|2024-08-23 06:08:40|179908.5|179818.5|179935.8|179845.8|179935.8|179845.8|179908.5|179818.5|5
1724393330000|2024-08-23 06:08:50|179932.3|179842.3|179928.5|179838.5|179932.3|179842.3|179926.2|179836.2|5
1724393340000|2024-08-23 06:09:00|179927.2|179837.2|179920.9|179830.9|179927.4|179837.4|179920.9|179830.9|10
1724393350000|2024-08-23 06:09:10|179920.2|179830.2|179922.1|179832.1|179924.5|179834.5|179920.2|179830.2|4
1724393360000|2024-08-23 06:09:20|179924.1|179834.1|179924.1|179834.1|179925.2|179835.2|179921.6|179831.6|10
1724393370000|2024-08-23 06:09:30|179925.3|179835.3|179925.9|179835.9|179925.9|179835.9|179925.3|179835.3|3
1724393380000|2024-08-23 06:09:40|179927.5|179837.5|179930|179840|179930|179840|179927.5|179837.5|3
1724393390000|2024-08-23 06:09:50|179927|179837|179926.5|179836.5|179927|179837|179926.3|179836.3|3
1724393400000|2024-08-23 06:10:00|179925.4|179835.4|179931.5|179841.5|179933.4|179843.4|179925.4|179835.4|7
1724393410000|2024-08-23 06:10:10|179931.6|179841.6|179933.4|179843.4|179944.2|179854.2|179931.6|179841.6|10
1724393420000|2024-08-23 06:10:20|179933.3|179843.3|179933.3|179843.3|179933.3|179843.3|179933.3|179843.3|1
1724393430000|2024-08-23 06:10:30|179933.2|179843.2|179932.8|179842.8|179933.2|179843.2|179932.8|179842.8|2
1724393440000|2024-08-23 06:10:40|179931.5|179841.5|179937.8|179847.8|179937.8|179847.8|179931.5|179841.5|9
1724393450000|2024-08-23 06:10:50|179938.6|179848.6|179948.8|179858.8|179948.8|179858.8|179938.6|179848.6|7
1724393460000|2024-08-23 06:11:00|179954.2|179864.2|179978.2|179888.2|179978.2|179888.2|179954.2|179864.2|15
1724393470000|2024-08-23 06:11:10|179980.2|179890.2|179993.7|179903.7|179998.6|179908.6|179980.2|179890.2|8
1724393480000|2024-08-23 06:11:20|179995.2|179905.2|179996.4|179906.4|179999.5|179909.5|179990.6|179900.6|12
1724393490000|2024-08-23 06:11:30|179995.9|179905.9|180055.4|179965.4|180057|179967|179995.9|179905.9|9
1724393500000|2024-08-23 06:11:40|180056.3|179966.3|180063.7|179973.7|180063.7|179973.7|180055.9|179965.9|8
1724393510000|2024-08-23 06:11:50|180064.7|179974.7|180065.5|179975.5|180065.5|179975.5|180060.6|179970.6|8
1724393520000|2024-08-23 06:12:00|180067.5|179977.5|180057.1|179967.1|180069.1|179979.1|180057.1|179967.1|18
1724393530000|2024-08-23 06:12:10|180057|179967|180068.8|179978.8|180071.2|179981.2|180057|179967|14
1724393540000|2024-08-23 06:12:20|180072.3|179982.3|180067|179977|180073.5|179983.5|180066.3|179976.3|17
1724393550000|2024-08-23 06:12:30|180070.3|179980.3|180071.8|179981.8|180071.8|179981.8|180068.2|179978.2|6
1724393560000|2024-08-23 06:12:40|180070.8|179980.8|180069.1|179979.1|180070.8|179980.8|180068.7|179978.7|7
1724393570000|2024-08-23 06:12:50|180069.4|179979.4|180067|179977|180069.5|179979.5|180066.7|179976.7|6
1724393580000|2024-08-23 06:13:00|180062.9|179972.9|180061.9|179971.9|180062.9|179972.9|180061.9|179971.9|2
1724393590000|2024-08-23 06:13:10|180061.2|179971.2|180058.9|179968.9|180065.7|179975.7|180058.9|179968.9|12
1724393600000|2024-08-23 06:13:20|180060.9|179970.9|180063.9|179973.9|180063.9|179973.9|180060.9|179970.9|3
1724393610000|2024-08-23 06:13:30|180062.9|179972.9|180062.9|179972.9|180062.9|179972.9|180062.9|179972.9|1
1724393620000|2024-08-23 06:13:40|180064.7|179974.7|180083.7|179993.7|180083.7|179993.7|180064.7|179974.7|7
1724393630000|2024-08-23 06:13:50|180081.1|179991.1|180070.8|179980.8|180081.1|179991.1|180070.8|179980.8|14
1724393640000|2024-08-23 06:14:00|180071|179981|180069.1|179979.1|180071|179981|180067.4|179977.4|3
1724393650000|2024-08-23 06:14:10|180067.8|179977.8|180068.2|179978.2|180069.1|179979.1|180067.8|179977.8|9
1724393660000|2024-08-23 06:14:20|180067.6|179977.6|180066.6|179976.6|180068.4|179978.4|180066.6|179976.6|10
1724393670000|2024-08-23 06:14:30|180067.3|179977.3|180067|179977|180067.8|179977.8|180067|179977|5
1724393680000|2024-08-23 06:14:40|180066.9|179976.9|180066.4|179976.4|180066.9|179976.9|180065.6|179975.6|5
1724393690000|2024-08-23 06:14:50|180065.6|179975.6|180067.5|179977.5|180070.4|179980.4|180065.6|179975.6|6
1724393700000|2024-08-23 06:15:00|180066.5|179976.5|180115.7|180025.7|180130.8|180040.8|180065.8|179975.8|17
1724393710000|2024-08-23 06:15:10|180112.7|180022.7|180112.9|180022.9|180113.6|180023.6|180112.7|180022.7|6
1724393720000|2024-08-23 06:15:20|180112.1|180022.1|180117.4|180027.4|180122.6|180032.6|180111.8|180021.8|15
1724393730000|2024-08-23 06:15:30|180119.6|180029.6|180143.6|180053.6|180145.9|180055.9|180119.6|180029.6|7
1724393740000|2024-08-23 06:15:40|180141.6|180051.6|180142.7|180052.7|180152.8|180062.8|180141.6|180051.6|11
1724393750000|2024-08-23 06:15:50|180139.8|180049.8|180138.4|180048.4|180140.9|180050.9|180137.4|180047.4|5
1724393760000|2024-08-23 06:16:00|180140.6|180050.6|180141.7|180051.7|180141.7|180051.7|180138.4|180048.4|9
1724393770000|2024-08-23 06:16:10|180141.6|180051.6|180135.4|180045.4|180141.6|180051.6|180128.2|180038.2|14
1724393780000|2024-08-23 06:16:20|180129|180039|180130.1|180040.1|180131.5|180041.5|180125.5|180035.5|12
1724393790000|2024-08-23 06:16:30|180128|180038|180109.2|180019.2|180128|180038|180109.2|180019.2|8
1724393800000|2024-08-23 06:16:40|180111.5|180021.5|180110.9|180020.9|180111.5|180021.5|180108.1|180018.1|3
1724393810000|2024-08-23 06:16:50|180113.4|180023.4|180110|180020|180114.1|180024.1|180110|180020|11
1724393820000|2024-08-23 06:17:00|180112.1|180022.1|180111.4|180021.4|180112.1|180022.1|180111.4|180021.4|3
1724393830000|2024-08-23 06:17:10|180109.4|180019.4|180109|180019|180110.4|180020.4|180104.5|180014.5|7
1724393840000|2024-08-23 06:17:20|180108.6|180018.6|180108.6|180018.6|180108.6|180018.6|180108.6|180018.6|1
1724393850000|2024-08-23 06:17:30|180109.8|180019.8|180111.7|180021.7|180111.9|180021.9|180106.5|180016.5|13
1724393860000|2024-08-23 06:17:40|180113.3|180023.3|180112.9|180022.9|180114|180024|180112.9|180022.9|3
1724393870000|2024-08-23 06:17:50|180114.8|180024.8|180116.6|180026.6|180118.2|180028.2|180111.1|180021.1|10
1724393880000|2024-08-23 06:18:00|180115.5|180025.5|180116.3|180026.3|180116.5|180026.5|180114.6|180024.6|5
1724393890000|2024-08-23 06:18:10|180115.1|180025.1|180115.1|180025.1|180115.1|180025.1|180115.1|180025.1|1
1724393900000|2024-08-23 06:18:20|180114|180024|180115.7|180025.7|180115.7|180025.7|180114|180024|3
1724393910000|2024-08-23 06:18:30|180109.8|180019.8|180095.6|180005.6|180109.8|180019.8|180095.6|180005.6|10
1724393920000|2024-08-23 06:18:40|180093.5|180003.5|180096.8|180006.8|180097.9|180007.9|180093.5|180003.5|9
1724393930000|2024-08-23 06:18:50|180096.6|180006.6|180150.6|180060.6|180157.1|180067.1|180096.1|180006.1|16
1724393940000|2024-08-23 06:19:00|180147.6|180057.6|180163|180073|180163|180073|180147.6|180057.6|9
1724393950000|2024-08-23 06:19:10|180161.6|180071.6|180161.2|180071.2|180161.6|180071.6|180161.2|180071.2|3
1724393960000|2024-08-23 06:19:20|180160.1|180070.1|180159.8|180069.8|180160.1|180070.1|180156.1|180066.1|5
1724393970000|2024-08-23 06:19:30|180156.1|180066.1|180151.8|180061.8|180159.9|180069.9|180148.5|180058.5|15
1724393980000|2024-08-23 06:19:40|180150.9|180060.9|180148.2|180058.2|180150.9|180060.9|180146|180056|10
1724393990000|2024-08-23 06:19:50|180148.1|180058.1|180162.3|180072.3|180162.3|180072.3|180148.1|180058.1|3
1724394000000|2024-08-23 06:20:00|180166.4|180076.4|180172.2|180082.2|180172.3|180082.3|180166.4|180076.4|7
1724394010000|2024-08-23 06:20:10|180172.1|180082.1|180198.8|180108.8|180199.7|180109.7|180172.1|180082.1|5
1724394020000|2024-08-23 06:20:20|180196.7|180106.7|180193.8|180103.8|180197.2|180107.2|180193.8|180103.8|9
1724394030000|2024-08-23 06:20:30|180193.6|180103.6|180210.9|180120.9|180214.6|180124.6|180193.3|180103.3|21
1724394040000|2024-08-23 06:20:40|180212.3|180122.3|180208.6|180118.6|180212.3|180122.3|180207.1|180117.1|5
1724394050000|2024-08-23 06:20:50|180208.5|180118.5|180213.3|180123.3|180219.2|180129.2|180207|180117|13
1724394060000|2024-08-23 06:21:00|180212.7|180122.7|180207.4|180117.4|180215.3|180125.3|180204.1|180114.1|15
1724394070000|2024-08-23 06:21:10|180206.2|180116.2|180200.3|180110.3|180206.3|180116.3|180197.2|180107.2|10
1724394080000|2024-08-23 06:21:20|180198.1|180108.1|180200.1|180110.1|180200.1|180110.1|180197.2|180107.2|8
1724394090000|2024-08-23 06:21:30|180203.9|180113.9|180199.5|180109.5|180203.9|180113.9|180196.7|180106.7|6
1724394100000|2024-08-23 06:21:40|180200.8|180110.8|180200.9|180110.9|180204|180114|180200.8|180110.8|5
1724394110000|2024-08-23 06:21:50|180197.6|180107.6|180196.9|180106.9|180197.6|180107.6|180192.4|180102.4|10
1724394120000|2024-08-23 06:22:00|180198.5|180108.5|180203.6|180113.6|180203.9|180113.9|180194.9|180104.9|14
1724394130000|2024-08-23 06:22:10|180204.9|180114.9|180202.4|180112.4|180205|180115|180202.3|180112.3|6
1724394140000|2024-08-23 06:22:20|180201.7|180111.7|180196.7|180106.7|180201.7|180111.7|180188.5|180098.5|7
1724394150000|2024-08-23 06:22:30|180195.9|180105.9|180200.5|180110.5|180200.5|180110.5|180190.5|180100.5|15
1724394160000|2024-08-23 06:22:40|180199.1|180109.1|180197.8|180107.8|180200.8|180110.8|180195.7|180105.7|11
1724394170000|2024-08-23 06:22:50|180197.9|180107.9|180190.2|180100.2|180197.9|180107.9|180189.9|180099.9|8
1724394180000|2024-08-23 06:23:00|180190.3|180100.3|180189.5|180099.5|180190.3|180100.3|180189.5|180099.5|4
1724394190000|2024-08-23 06:23:10|180190.3|180100.3|180183.5|180093.5|180190.3|180100.3|180183.5|180093.5|8
1724394200000|2024-08-23 06:23:20|180180|180090|180177.9|180087.9|180183.5|180093.5|180177.9|180087.9|7
1724394210000|2024-08-23 06:23:30|180178.6|180088.6|180149.4|180059.4|180178.6|180088.6|180149.3|180059.3|18
1724394220000|2024-08-23 06:23:40|180148.4|180058.4|180126.1|180036.1|180148.7|180058.7|180124.8|180034.8|19
1724394230000|2024-08-23 06:23:50|180126.2|180036.2|180121.2|180031.2|180126.2|180036.2|180120.8|180030.8|7
1724394240000|2024-08-23 06:24:00|180121.3|180031.3|180119.1|180029.1|180121.3|180031.3|180117.4|180027.4|13
1724394250000|2024-08-23 06:24:10|180118.5|180028.5|180103.2|180013.2|180118.9|180028.9|180074.3|179984.3|7
1724394260000|2024-08-23 06:24:20|180103.3|180013.3|180096.8|180006.8|180103.3|180013.3|180096.8|180006.8|13
1724394270000|2024-08-23 06:24:30|180096.9|180006.9|180098.5|180008.5|180100.8|180010.8|180096.9|180006.9|12
1724394280000|2024-08-23 06:24:40|180099.9|180009.9|180089.5|179999.5|180099.9|180009.9|180088.8|179998.8|16
1724394290000|2024-08-23 06:24:50|180089.8|179999.8|180090|180000|180096.5|180006.5|180087.4|179997.4|12
1724394300000|2024-08-23 06:25:00|180089.9|179999.9|180068.7|179978.7|180090|180000|180064.6|179974.6|10
1724394310000|2024-08-23 06:25:10|180067.4|179977.4|180059.7|179969.7|180067.4|179977.4|180057.5|179967.5|11
1724394320000|2024-08-23 06:25:20|180059.6|179969.6|180069.3|179979.3|180069.3|179979.3|180059.6|179969.6|11
1724394330000|2024-08-23 06:25:30|180069.1|179979.1|180071.5|179981.5|180074.1|179984.1|180068.6|179978.6|6
1724394340000|2024-08-23 06:25:40|180070.9|179980.9|180075.5|179985.5|180075.5|179985.5|180070.9|179980.9|2
1724394350000|2024-08-23 06:25:50|180075.4|179985.4|180068.4|179978.4|180075.4|179985.4|180068.2|179978.2|7
1724394360000|2024-08-23 06:26:00|180069.7|179979.7|180078.3|179988.3|180081|179991|180069.7|179979.7|8
1724394370000|2024-08-23 06:26:10|180079|179989|180081|179991|180081.6|179991.6|180079|179989|7
1724394380000|2024-08-23 06:26:20|180080.9|179990.9|180080.5|179990.5|180081.6|179991.6|180080.5|179990.5|8
1724394390000|2024-08-23 06:26:30|180081.6|179991.6|180069.6|179979.6|180081.6|179991.6|180069.6|179979.6|11
1724394400000|2024-08-23 06:26:40|180068.5|179978.5|180070.7|179980.7|180072.7|179982.7|180068.4|179978.4|7
1724394410000|2024-08-23 06:26:50|180068.8|179978.8|180069.9|179979.9|180070.7|179980.7|180068.8|179978.8|8
1724394420000|2024-08-23 06:27:00|180068.2|179978.2|180068.2|179978.2|180071.1|179981.1|180055.9|179965.9|19
1724394430000|2024-08-23 06:27:10|180067.6|179977.6|180057.2|179967.2|180067.6|179977.6|180053.7|179963.7|18
1724394440000|2024-08-23 06:27:20|180058.4|179968.4|180046.1|179956.1|180058.6|179968.6|180045.3|179955.3|16
1724394450000|2024-08-23 06:27:30|180045.9|179955.9|180050.2|179960.2|180050.8|179960.8|180045.8|179955.8|20
1724394460000|2024-08-23 06:27:40|180049.2|179959.2|180049.2|179959.2|180050.2|179960.2|180049.2|179959.2|3
1724394470000|2024-08-23 06:27:50|180050.2|179960.2|180059.3|179969.3|180060.9|179970.9|180049.6|179959.6|14
1724394480000|2024-08-23 06:28:00|180059.2|179969.2|180051.8|179961.8|180059.2|179969.2|180051.8|179961.8|4
1724394490000|2024-08-23 06:28:10|180053.9|179963.9|180058.1|179968.1|180058.7|179968.7|180053.9|179963.9|14
1724394500000|2024-08-23 06:28:20|180057.9|179967.9|180058.3|179968.3|180058.3|179968.3|180054.9|179964.9|10
1724394510000|2024-08-23 06:28:30|180058.1|179968.1|180041.7|179951.7|180059.5|179969.5|180041.5|179951.5|8
1724394520000|2024-08-23 06:28:40|180040.5|179950.5|180040.2|179950.2|180040.5|179950.5|180039.8|179949.8|5
1724394540000|2024-08-23 06:29:00|180040.7|179950.7|180045.2|179955.2|180045.2|179955.2|180039.7|179949.7|13
1724394550000|2024-08-23 06:29:10|180047.7|179957.7|180046|179956|180047.7|179957.7|180046|179956|2
1724394560000|2024-08-23 06:29:20|180044.9|179954.9|180049.9|179959.9|180049.9|179959.9|180044.9|179954.9|12
1724394570000|2024-08-23 06:29:30|180050|179960|180050.1|179960.1|180050.1|179960.1|180049.8|179959.8|3
1724394580000|2024-08-23 06:29:40|180049.4|179959.4|180059.7|179969.7|180059.9|179969.9|180049.4|179959.4|9
1724394590000|2024-08-23 06:29:50|180058.7|179968.7|180054.5|179964.5|180061.5|179971.5|180054.5|179964.5|7
1724394600000|2024-08-23 06:30:00|180053.7|179963.7|180069.9|179979.9|180070.4|179980.4|180053.7|179963.7|12
1724394610000|2024-08-23 06:30:10|180070.4|179980.4|180072.6|179982.6|180074.4|179984.4|180069.9|179979.9|9
1724394620000|2024-08-23 06:30:20|180077.5|179987.5|180081.3|179991.3|180081.3|179991.3|180077.5|179987.5|3
1724394630000|2024-08-23 06:30:30|180078.7|179988.7|180072.1|179982.1|180078.7|179988.7|180072.1|179982.1|8
1724394640000|2024-08-23 06:30:40|180070.6|179980.6|180066|179976|180070.6|179980.6|180066|179976|10
1724394650000|2024-08-23 06:30:50|180065.9|179975.9|180062.8|179972.8|180065.9|179975.9|180062.8|179972.8|7
1724394660000|2024-08-23 06:31:00|180061.1|179971.1|180046.7|179956.7|180061.1|179971.1|180044.8|179954.8|5
1724394670000|2024-08-23 06:31:10|180048|179958|180053.5|179963.5|180053.5|179963.5|180048|179958|4
1724394680000|2024-08-23 06:31:20|180048.9|179958.9|180049.6|179959.6|180049.6|179959.6|180048.6|179958.6|3
1724394690000|2024-08-23 06:31:30|180049.5|179959.5|180049.2|179959.2|180049.7|179959.7|180048.8|179958.8|10
1724394700000|2024-08-23 06:31:40|180049.4|179959.4|180065.6|179975.6|180066.5|179976.5|180049.4|179959.4|9
1724394710000|2024-08-23 06:31:50|180066.3|179976.3|180066.2|179976.2|180067.3|179977.3|180065|179975|14
1724394720000|2024-08-23 06:32:00|180065.7|179975.7|180065.4|179975.4|180068.1|179978.1|180065.2|179975.2|15
1724394730000|2024-08-23 06:32:10|180068.1|179978.1|180071.1|179981.1|180071.4|179981.4|180068.1|179978.1|11
1724394740000|2024-08-23 06:32:20|180070.6|179980.6|180073.6|179983.6|180074.1|179984.1|180070.5|179980.5|8
1724394750000|2024-08-23 06:32:30|180073.5|179983.5|180073.1|179983.1|180073.5|179983.5|180073.1|179983.1|2
1724394760000|2024-08-23 06:32:40|180074.1|179984.1|180082.1|179992.1|180082.1|179992.1|180069.3|179979.3|8
1724394770000|2024-08-23 06:32:50|180082.9|179992.9|180072.6|179982.6|180083.3|179993.3|180072.6|179982.6|8
1724394780000|2024-08-23 06:33:00|180073.5|179983.5|180073.5|179983.5|180073.5|179983.5|180073.5|179983.5|1
1724394790000|2024-08-23 06:33:10|180072.7|179982.7|180062.8|179972.8|180072.7|179982.7|180062.8|179972.8|10
1724394800000|2024-08-23 06:33:20|180063.7|179973.7|180067.3|179977.3|180067.3|179977.3|180063.7|179973.7|4
1724394810000|2024-08-23 06:33:30|180067.6|179977.6|180047.8|179957.8|180069.6|179979.6|180044.4|179954.4|11
1724394830000|2024-08-23 06:33:50|180049.3|179959.3|180067.1|179977.1|180069.9|179979.9|180049.3|179959.3|7
1724394840000|2024-08-23 06:34:00|180064.8|179974.8|180062.8|179972.8|180065.6|179975.6|180062.8|179972.8|5
1724394850000|2024-08-23 06:34:10|180066.8|179976.8|180068.3|179978.3|180071.1|179981.1|180066.8|179976.8|7
1724394860000|2024-08-23 06:34:20|180071.2|179981.2|180070.7|179980.7|180071.2|179981.2|180070.1|179980.1|5
1724394870000|2024-08-23 06:34:30|180067|179977|180067|179977|180067|179977|180066|179976|7
1724394880000|2024-08-23 06:34:40|180069.2|179979.2|180066.9|179976.9|180069.3|179979.3|180066.3|179976.3|7
1724394890000|2024-08-23 06:34:50|180069.8|179979.8|180048.9|179958.9|180082.6|179992.6|180047.4|179957.4|12
1724394900000|2024-08-23 06:35:00|180052.6|179962.6|180052.8|179962.8|180054.5|179964.5|180051.2|179961.2|7
1724394910000|2024-08-23 06:35:10|180052|179962|180050.5|179960.5|180052.3|179962.3|180050.5|179960.5|3
1724394930000|2024-08-23 06:35:30|180046.9|179956.9|180048.7|179958.7|180048.8|179958.8|180046.9|179956.9|6
1724394940000|2024-08-23 06:35:40|180021.9|179931.9|180024|179934|180024.4|179934.4|180020.4|179930.4|13
1724394950000|2024-08-23 06:35:50|180020.4|179930.4|180022.9|179932.9|180025.7|179935.7|180020.4|179930.4|12
1724394960000|2024-08-23 06:36:00|180021|179931|180023.3|179933.3|180024.7|179934.7|180021|179931|5
1724394970000|2024-08-23 06:36:10|180024.6|179934.6|180025.1|179935.1|180025.1|179935.1|180021.5|179931.5|6
1724394980000|2024-08-23 06:36:20|180022.9|179932.9|180023.6|179933.6|180024.5|179934.5|180022.9|179932.9|7
1724394990000|2024-08-23 06:36:30|180023.7|179933.7|180017.9|179927.9|180023.7|179933.7|180017.8|179927.8|4
1724395000000|2024-08-23 06:36:40|180019.3|179929.3|179986.2|179896.2|180019.3|179929.3|179986.2|179896.2|9
1724395010000|2024-08-23 06:36:50|179982.5|179892.5|179970.1|179880.1|179982.7|179892.7|179970.1|179880.1|12
1724395020000|2024-08-23 06:37:00|179965|179875|179963.8|179873.8|179967.7|179877.7|179963.8|179873.8|6
1724395030000|2024-08-23 06:37:10|179966|179876|179963.8|179873.8|179966.3|179876.3|179963.8|179873.8|4
1724395040000|2024-08-23 06:37:20|179962.6|179872.6|179965.4|179875.4|179965.7|179875.7|179962.6|179872.6|6
1724395050000|2024-08-23 06:37:30|179963.9|179873.9|179966.4|179876.4|179966.4|179876.4|179963.9|179873.9|3
1724395060000|2024-08-23 06:37:40|179965.6|179875.6|179966|179876|179968.5|179878.5|179963.9|179873.9|7
1724395070000|2024-08-23 06:37:50|179966.1|179876.1|179969.6|179879.6|179969.8|179879.8|179963.9|179873.9|11
1724395080000|2024-08-23 06:38:00|179968.5|179878.5|179966.3|179876.3|179968.5|179878.5|179966.3|179876.3|3
1724395090000|2024-08-23 06:38:10|179967.3|179877.3|179969.4|179879.4|179969.4|179879.4|179965.1|179875.1|5
1724395100000|2024-08-23 06:38:20|179969|179879|179969.4|179879.4|179970.5|179880.5|179967.1|179877.1|5
1724395110000|2024-08-23 06:38:30|179971.2|179881.2|179971.2|179881.2|179971.2|179881.2|179971.2|179881.2|1
1724395120000|2024-08-23 06:38:40|179970.5|179880.5|179970.5|179880.5|179971.7|179881.7|179970.5|179880.5|8
1724395130000|2024-08-23 06:38:50|179967.6|179877.6|179967|179877|179969.8|179879.8|179965.9|179875.9|5
1724395140000|2024-08-23 06:39:00|179968.4|179878.4|179970|179880|179970|179880|179968.4|179878.4|3
1724395150000|2024-08-23 06:39:10|179970.1|179880.1|179968.2|179878.2|179970.1|179880.1|179968.2|179878.2|2
1724395160000|2024-08-23 06:39:20|179967.2|179877.2|179970.4|179880.4|179970.4|179880.4|179966.8|179876.8|5
1724395170000|2024-08-23 06:39:30|179967.7|179877.7|179966.6|179876.6|179967.7|179877.7|179966.6|179876.6|2
1724395180000|2024-08-23 06:39:40|179965.8|179875.8|179966.6|179876.6|179966.6|179876.6|179965.8|179875.8|4
1724395190000|2024-08-23 06:39:50|179965.8|179875.8|179962.5|179872.5|179966.1|179876.1|179962.1|179872.1|7
1724395200000|2024-08-23 06:40:00|179963.7|179873.7|179899.1|179809.1|179963.7|179873.7|179892|179802|10
1724395210000|2024-08-23 06:40:10|179897.6|179807.6|179888.7|179798.7|179899.1|179809.1|179888.7|179798.7|11
1724395220000|2024-08-23 06:40:20|179882.1|179792.1|179893.4|179803.4|179893.4|179803.4|179882.1|179792.1|17
1724395230000|2024-08-23 06:40:30|179893.7|179803.7|179898.1|179808.1|179899.2|179809.2|179891.6|179801.6|13
1724395240000|2024-08-23 06:40:40|179896.8|179806.8|179893.9|179803.9|179897.6|179807.6|179888.7|179798.7|14
1724395250000|2024-08-23 06:40:50|179889.4|179799.4|179911.1|179821.1|179936.7|179846.7|179889.4|179799.4|16
1724395260000|2024-08-23 06:41:00|179911.3|179821.3|179903.1|179813.1|179912.7|179822.7|179903.1|179813.1|12
1724395270000|2024-08-23 06:41:10|179896.4|179806.4|179871.5|179781.5|179899.1|179809.1|179868.9|179778.9|31
1724395280000|2024-08-23 06:41:20|179874.3|179784.3|179872.4|179782.4|179876.3|179786.3|179870.4|179780.4|17
1724395290000|2024-08-23 06:41:30|179873.7|179783.7|179870.5|179780.5|179873.7|179783.7|179865.8|179775.8|8
1724395300000|2024-08-23 06:41:40|179873.3|179783.3|179880|179790|179880|179790|179870.5|179780.5|16
1724395310000|2024-08-23 06:41:50|179875.9|179785.9|179872.2|179782.2|179882.7|179792.7|179870.8|179780.8|12
1724395320000|2024-08-23 06:42:00|179874.2|179784.2|179876|179786|179877.4|179787.4|179873.5|179783.5|14
1724395330000|2024-08-23 06:42:10|179878.1|179788.1|179875.7|179785.7|179879.3|179789.3|179875.7|179785.7|9
1724395340000|2024-08-23 06:42:20|179875.9|179785.9|179852.9|179762.9|179875.9|179785.9|179846.9|179756.9|11
1724395350000|2024-08-23 06:42:30|179854.9|179764.9|179866.5|179776.5|179871.9|179781.9|179854.9|179764.9|16
1724395360000|2024-08-23 06:42:40|179864.2|179774.2|179883.7|179793.7|179884.9|179794.9|179864.2|179774.2|6
1724395370000|2024-08-23 06:42:50|179881.5|179791.5|179874.6|179784.6|179881.5|179791.5|179873.2|179783.2|9
1724395380000|2024-08-23 06:43:00|179877.1|179787.1|179879.6|179789.6|179879.6|179789.6|179873.4|179783.4|10
1724395390000|2024-08-23 06:43:10|179878.4|179788.4|179880.9|179790.9|179883.8|179793.8|179878.2|179788.2|9
1724395400000|2024-08-23 06:43:20|179880.7|179790.7|179874.6|179784.6|179880.7|179790.7|179874.6|179784.6|8
1724395410000|2024-08-23 06:43:30|179861|179771|179851|179761|179865.6|179775.6|179848.4|179758.4|15
1724395420000|2024-08-23 06:43:40|179850.9|179760.9|179850.8|179760.8|179850.9|179760.9|179850.8|179760.8|2
1724395430000|2024-08-23 06:43:50|179851|179761|179841.2|179751.2|179851|179761|179841.2|179751.2|7
1724395440000|2024-08-23 06:44:00|179838.8|179748.8|179832.3|179742.3|179841.6|179751.6|179832.3|179742.3|10
1724395450000|2024-08-23 06:44:10|179834.9|179744.9|179836.3|179746.3|179841.3|179751.3|179832.3|179742.3|12
1724395460000|2024-08-23 06:44:20|179837.6|179747.6|179839.7|179749.7|179841.1|179751.1|179837.6|179747.6|6
1724395470000|2024-08-23 06:44:30|179840.5|179750.5|179835.4|179745.4|179840.5|179750.5|179835.4|179745.4|5
1724395480000|2024-08-23 06:44:40|179837.4|179747.4|179834.9|179744.9|179838.8|179748.8|179834|179744|11
1724395490000|2024-08-23 06:44:50|179832.4|179742.4|179836.5|179746.5|179840.8|179750.8|179831.8|179741.8|20
1724395500000|2024-08-23 06:45:00|179842.9|179752.9|179846.4|179756.4|179847.5|179757.5|179841.4|179751.4|12
1724395510000|2024-08-23 06:45:10|179847.2|179757.2|179860.3|179770.3|179861.1|179771.1|179847.2|179757.2|22
1724395520000|2024-08-23 06:45:20|179856.9|179766.9|179859.6|179769.6|179861.4|179771.4|179856.9|179766.9|8
1724395530000|2024-08-23 06:45:30|179863.3|179773.3|179863.9|179773.9|179865.9|179775.9|179858.2|179768.2|9
1724395540000|2024-08-23 06:45:40|179864.1|179774.1|179840.5|179750.5|179872.6|179782.6|179840.5|179750.5|13
1724395550000|2024-08-23 06:45:50|179838.8|179748.8|179837.7|179747.7|179838.8|179748.8|179835.8|179745.8|8
1724395560000|2024-08-23 06:46:00|179834.4|179744.4|179837.2|179747.2|179838.1|179748.1|179834.4|179744.4|7
1724395570000|2024-08-23 06:46:10|179837.4|179747.4|179842.7|179752.7|179846.7|179756.7|179837.4|179747.4|5
1724395580000|2024-08-23 06:46:20|179843.6|179753.6|179843.8|179753.8|179843.8|179753.8|179842.1|179752.1|3
1724395590000|2024-08-23 06:46:30|179844.2|179754.2|179844.2|179754.2|179845|179755|179844.1|179754.1|4
1724395600000|2024-08-23 06:46:40|179844.3|179754.3|179840.8|179750.8|179846.1|179756.1|179840.7|179750.7|7
1724395610000|2024-08-23 06:46:50|179841|179751|179837.7|179747.7|179841.5|179751.5|179837.3|179747.3|11
1724395620000|2024-08-23 06:47:00|179837.8|179747.8|179838.2|179748.2|179838.3|179748.3|179835.8|179745.8|8
1724395640000|2024-08-23 06:47:20|179839.2|179749.2|179836.9|179746.9|179839.2|179749.2|179836.9|179746.9|2
1724395650000|2024-08-23 06:47:30|179838|179748|179838.7|179748.7|179838.7|179748.7|179837.3|179747.3|7
1724395660000|2024-08-23 06:47:40|179837.3|179747.3|179835.4|179745.4|179837.4|179747.4|179835.3|179745.3|10
1724395670000|2024-08-23 06:47:50|179833.9|179743.9|179840|179750|179840|179750|179826.2|179736.2|9
1724395680000|2024-08-23 06:48:00|179838.7|179748.7|179832.1|179742.1|179838.7|179748.7|179830.4|179740.4|10
1724395690000|2024-08-23 06:48:10|179831.3|179741.3|179830.6|179740.6|179831.5|179741.5|179829.6|179739.6|8
1724395700000|2024-08-23 06:48:20|179830.1|179740.1|179829.9|179739.9|179830.1|179740.1|179829.4|179739.4|6
1724395710000|2024-08-23 06:48:30|179830|179740|179835.6|179745.6|179835.8|179745.8|179830|179740|8
1724395720000|2024-08-23 06:48:40|179834.5|179744.5|179832|179742|179834.5|179744.5|179831.6|179741.6|8
1724395730000|2024-08-23 06:48:50|179831.2|179741.2|179832.7|179742.7|179833.1|179743.1|179831.2|179741.2|12
1724395740000|2024-08-23 06:49:00|179830.9|179740.9|179831.3|179741.3|179832|179742|179829.3|179739.3|12
1724395750000|2024-08-23 06:49:10|179831.1|179741.1|179839.8|179749.8|179839.8|179749.8|179831.1|179741.1|12
1724395760000|2024-08-23 06:49:20|179838.9|179748.9|179833.9|179743.9|179838.9|179748.9|179832.4|179742.4|9
1724395770000|2024-08-23 06:49:30|179833.5|179743.5|179833|179743|179835|179745|179833|179743|6
1724395780000|2024-08-23 06:49:40|179834.5|179744.5|179830.3|179740.3|179841.3|179751.3|179830.2|179740.2|13
1724395790000|2024-08-23 06:49:50|179829.5|179739.5|179832.2|179742.2|179832.2|179742.2|179828.8|179738.8|9
1724395800000|2024-08-23 06:50:00|179832.3|179742.3|179825.1|179735.1|179833|179743|179823.3|179733.3|20
1724395810000|2024-08-23 06:50:10|179824.4|179734.4|179826.5|179736.5|179827.1|179737.1|179824.4|179734.4|9
1724395820000|2024-08-23 06:50:20|179826.8|179736.8|179828.7|179738.7|179828.7|179738.7|179826.1|179736.1|9
1724395830000|2024-08-23 06:50:30|179830.3|179740.3|179829.8|179739.8|179830.5|179740.5|179829.8|179739.8|3
1724395850000|2024-08-23 06:50:50|179829.1|179739.1|179829.1|179739.1|179829.1|179739.1|179829.1|179739.1|1
1724395860000|2024-08-23 06:51:00|179829.2|179739.2|179829.6|179739.6|179831.1|179741.1|179822.7|179732.7|12
1724395870000|2024-08-23 06:51:10|179828.4|179738.4|179827.3|179737.3|179828.9|179738.9|179826.6|179736.6|13
1724395880000|2024-08-23 06:51:20|179827.4|179737.4|179727.4|179637.4|179827.4|179737.4|179720.4|179630.4|21
1724395890000|2024-08-23 06:51:30|179728.8|179638.8|179731.4|179641.4|179737.2|179647.2|179727.7|179637.7|15
1724395900000|2024-08-23 06:51:40|179731.3|179641.3|179728.1|179638.1|179732.8|179642.8|179726.9|179636.9|22
1724395910000|2024-08-23 06:51:50|179725.2|179635.2|179728.2|179638.2|179733.2|179643.2|179725.1|179635.1|22
1724395920000|2024-08-23 06:52:00|179729.8|179639.8|179733.1|179643.1|179743.1|179653.1|179729.6|179639.6|11
1724395930000|2024-08-23 06:52:10|179735.3|179645.3|179732.4|179642.4|179736|179646|179730.8|179640.8|11
1724395940000|2024-08-23 06:52:20|179730.8|179640.8|179714.6|179624.6|179738|179648|179714.6|179624.6|11
1724395950000|2024-08-23 06:52:30|179712|179622|179648.5|179558.5|179718.8|179628.8|179647.7|179557.7|15
1724395960000|2024-08-23 06:52:40|179647.9|179557.9|179653.9|179563.9|179655.5|179565.5|179647.3|179557.3|26
1724395970000|2024-08-23 06:52:50|179652.6|179562.6|179664.8|179574.8|179666.4|179576.4|179651.3|179561.3|16
1724395980000|2024-08-23 06:53:00|179664.7|179574.7|179679.4|179589.4|179688.8|179598.8|179663|179573|24
1724395990000|2024-08-23 06:53:10|179676.4|179586.4|179678|179588|179681.3|179591.3|179674.9|179584.9|13
1724396000000|2024-08-23 06:53:20|179678.8|179588.8|179691.5|179601.5|179691.5|179601.5|179673.1|179583.1|17
1724396010000|2024-08-23 06:53:30|179688.9|179598.9|179656.4|179566.4|179694.5|179604.5|179656.4|179566.4|17
1724396020000|2024-08-23 06:53:40|179672.3|179582.3|179671.5|179581.5|179673.7|179583.7|179670.8|179580.8|13
1724396030000|2024-08-23 06:53:50|179673.6|179583.6|179677.6|179587.6|179681.6|179591.6|179671.5|179581.5|14
1724396040000|2024-08-23 06:54:00|179677.5|179587.5|179681.2|179591.2|179682.4|179592.4|179677.4|179587.4|8
1724396050000|2024-08-23 06:54:10|179678.5|179588.5|179683.5|179593.5|179683.5|179593.5|179678.1|179588.1|11
1724396060000|2024-08-23 06:54:20|179675.9|179585.9|179677.8|179587.8|179680.5|179590.5|179674.1|179584.1|13
1724396070000|2024-08-23 06:54:30|179680.1|179590.1|179671.3|179581.3|179683.6|179593.6|179667|179577|13
1724396080000|2024-08-23 06:54:40|179671|179581|179671.5|179581.5|179671.5|179581.5|179666.6|179576.6|17
1724396090000|2024-08-23 06:54:50|179668.8|179578.8|179668.9|179578.9|179670.6|179580.6|179666.1|179576.1|15
1724396100000|2024-08-23 06:55:00|179669|179579|179660.8|179570.8|179669|179579|179646.7|179556.7|28
1724396110000|2024-08-23 06:55:10|179659|179569|179666.8|179576.8|179666.8|179576.8|179637|179547|21
1724396120000|2024-08-23 06:55:20|179666.3|179576.3|179660.6|179570.6|179666.8|179576.8|179660.3|179570.3|13
1724396130000|2024-08-23 06:55:30|179660.7|179570.7|179676.1|179586.1|179679.9|179589.9|179660.1|179570.1|17
1724396140000|2024-08-23 06:55:40|179678.1|179588.1|179693.6|179603.6|179697|179607|179676.8|179586.8|17
1724396150000|2024-08-23 06:55:50|179695.9|179605.9|179654.9|179564.9|179698.8|179608.8|179654.7|179564.7|24
1724396160000|2024-08-23 06:56:00|179654.8|179564.8|179649.1|179559.1|179657.5|179567.5|179644.3|179554.3|22
1724396170000|2024-08-23 06:56:10|179647.5|179557.5|179645.1|179555.1|179651.7|179561.7|179644.8|179554.8|18
1724396180000|2024-08-23 06:56:20|179648.9|179558.9|179652|179562|179652.1|179562.1|179647.7|179557.7|8
1724396190000|2024-08-23 06:56:30|179648.3|179558.3|179669.7|179579.7|179670.6|179580.6|179648.3|179558.3|11
1724396200000|2024-08-23 06:56:40|179671.4|179581.4|179683.5|179593.5|179686.3|179596.3|179671.4|179581.4|10
1724396210000|2024-08-23 06:56:50|179682.5|179592.5|179689.3|179599.3|179689.3|179599.3|179682.5|179592.5|4
1724396220000|2024-08-23 06:57:00|179691|179601|179711.9|179621.9|179729.8|179639.8|179691|179601|11
1724396230000|2024-08-23 06:57:10|179712|179622|179710.5|179620.5|179712.2|179622.2|179709.8|179619.8|7
1724396240000|2024-08-23 06:57:20|179709.1|179619.1|179712.1|179622.1|179712.2|179622.2|179709.1|179619.1|5
1724396250000|2024-08-23 06:57:30|179713.6|179623.6|179715.8|179625.8|179715.8|179625.8|179713.5|179623.5|4
1724396260000|2024-08-23 06:57:40|179718.3|179628.3|179721.1|179631.1|179724.1|179634.1|179714.3|179624.3|7
1724396270000|2024-08-23 06:57:50|179721|179631|179721.1|179631.1|179722.4|179632.4|179721|179631|4
1724396280000|2024-08-23 06:58:00|179723.2|179633.2|179717.6|179627.6|179723.7|179633.7|179717.6|179627.6|8
1724396290000|2024-08-23 06:58:10|179718.3|179628.3|179721.3|179631.3|179721.3|179631.3|179718.3|179628.3|9
1724396300000|2024-08-23 06:58:20|179721.4|179631.4|179721.5|179631.5|179726.1|179636.1|179721.4|179631.4|7
1724396310000|2024-08-23 06:58:30|179720|179630|179718|179628|179722.5|179632.5|179717.5|179627.5|10
1724396320000|2024-08-23 06:58:40|179716.8|179626.8|179720.1|179630.1|179720.1|179630.1|179716.1|179626.1|7
1724396330000|2024-08-23 06:58:50|179720|179630|179721.8|179631.8|179721.8|179631.8|179720|179630|3
1724396340000|2024-08-23 06:59:00|179720.8|179630.8|179720.9|179630.9|179720.9|179630.9|179719.5|179629.5|6
1724396350000|2024-08-23 06:59:10|179721.9|179631.9|179725.6|179635.6|179725.6|179635.6|179720.8|179630.8|13
1724396360000|2024-08-23 06:59:20|179727|179637|179722.2|179632.2|179727.2|179637.2|179722|179632|10
1724396370000|2024-08-23 06:59:30|179721.2|179631.2|179730.6|179640.6|179730.6|179640.6|179721.2|179631.2|5
1724396380000|2024-08-23 06:59:40|179730.2|179640.2|179732.8|179642.8|179736.6|179646.6|179730.2|179640.2|8
1724396390000|2024-08-23 06:59:50|179734.6|179644.6|179740.1|179650.1|179743.8|179653.8|179734.6|179644.6|17
1724396400000|2024-08-23 07:00:00|179740|179650|179747.2|179657.2|179759.8|179669.8|179737.4|179647.4|26
1724396410000|2024-08-23 07:00:10|179746.2|179656.2|179812.3|179722.3|179812.3|179722.3|179744.4|179654.4|22
1724396420000|2024-08-23 07:00:20|179807.5|179717.5|179797|179707|179808.9|179718.9|179795.6|179705.6|13
1724396430000|2024-08-23 07:00:30|179793.8|179703.8|179813.8|179723.8|179813.8|179723.8|179793.3|179703.3|17
1724396440000|2024-08-23 07:00:40|179811.4|179721.4|179843|179753|179845.1|179755.1|179806.9|179716.9|16
1724396450000|2024-08-23 07:00:50|179846.6|179756.6|179878|179788|179879.2|179789.2|179843.1|179753.1|11
1724396460000|2024-08-23 07:01:00|179878.9|179788.9|179841|179751|179878.9|179788.9|179835.1|179745.1|27
1724396470000|2024-08-23 07:01:10|179839.9|179749.9|179834.2|179744.2|179841.5|179751.5|179831.7|179741.7|17
1724396480000|2024-08-23 07:01:20|179831.1|179741.1|179833.8|179743.8|179837|179747|179829.7|179739.7|14
1724396490000|2024-08-23 07:01:30|179833.9|179743.9|179812.7|179722.7|179836.6|179746.6|179812.7|179722.7|12
1724396500000|2024-08-23 07:01:40|179806.9|179716.9|179793.1|179703.1|179808.1|179718.1|179793.1|179703.1|15
1724396510000|2024-08-23 07:01:50|179792.7|179702.7|179789.8|179699.8|179792.7|179702.7|179783.7|179693.7|6
1724396520000|2024-08-23 07:02:00|179784.4|179694.4|179788.6|179698.6|179789.3|179699.3|179775.2|179685.2|14
1724396530000|2024-08-23 07:02:10|179787.2|179697.2|179785.2|179695.2|179790.6|179700.6|179785.2|179695.2|11
1724396540000|2024-08-23 07:02:20|179785.1|179695.1|179770.2|179680.2|179785.1|179695.1|179770.2|179680.2|11
1724396550000|2024-08-23 07:02:30|179772.3|179682.3|179780.2|179690.2|179780.5|179690.5|179767.1|179677.1|10
1724396560000|2024-08-23 07:02:40|179781.1|179691.1|179768.3|179678.3|179781.1|179691.1|179768.3|179678.3|16
1724396570000|2024-08-23 07:02:50|179768.1|179678.1|179770.3|179680.3|179771.1|179681.1|179765.7|179675.7|11
1724396580000|2024-08-23 07:03:00|179771|179681|179782.8|179692.8|179782.8|179692.8|179771|179681|13
1724396590000|2024-08-23 07:03:10|179783.7|179693.7|179784.2|179694.2|179785.5|179695.5|179781.8|179691.8|6
1724396600000|2024-08-23 07:03:20|179783.3|179693.3|179788.2|179698.2|179788.3|179698.3|179783.3|179693.3|5
1724396610000|2024-08-23 07:03:30|179787.2|179697.2|179790.1|179700.1|179790.7|179700.7|179787.2|179697.2|14
1724396620000|2024-08-23 07:03:40|179787.6|179697.6|179778.5|179688.5|179787.6|179697.6|179778.5|179688.5|6
1724396630000|2024-08-23 07:03:50|179777.3|179687.3|179777.1|179687.1|179777.7|179687.7|179776.4|179686.4|11
1724396640000|2024-08-23 07:04:00|179778|179688|179776.1|179686.1|179780|179690|179776.1|179686.1|13
1724396650000|2024-08-23 07:04:10|179777.3|179687.3|179776.1|179686.1|179777.3|179687.3|179769.2|179679.2|11
1724396660000|2024-08-23 07:04:20|179775.4|179685.4|179776.6|179686.6|179780.5|179690.5|179770.8|179680.8|13
1724396670000|2024-08-23 07:04:30|179775.9|179685.9|179753.7|179663.7|179779.3|179689.3|179750.4|179660.4|11
1724396680000|2024-08-23 07:04:40|179752.5|179662.5|179754.7|179664.7|179754.7|179664.7|179750.4|179660.4|7
1724396690000|2024-08-23 07:04:50|179753.7|179663.7|179762.9|179672.9|179766.2|179676.2|179753.5|179663.5|16
1724396700000|2024-08-23 07:05:00|179761|179671|179766.4|179676.4|179771.8|179681.8|179760.9|179670.9|15
1724396710000|2024-08-23 07:05:10|179766.5|179676.5|179751.7|179661.7|179766.5|179676.5|179751.7|179661.7|14
1724396720000|2024-08-23 07:05:20|179754.6|179664.6|179752.8|179662.8|179754.7|179664.7|179751.8|179661.8|10
1724396730000|2024-08-23 07:05:30|179753.3|179663.3|179749.6|179659.6|179753.3|179663.3|179748.8|179658.8|10
1724396740000|2024-08-23 07:05:40|179749.1|179659.1|179746.2|179656.2|179749.1|179659.1|179742.6|179652.6|12
1724396750000|2024-08-23 07:05:50|179743.7|179653.7|179743.9|179653.9|179745.3|179655.3|179739.2|179649.2|19
1724396760000|2024-08-23 07:06:00|179744.1|179654.1|179743|179653|179744.1|179654.1|179741|179651|14
1724396770000|2024-08-23 07:06:10|179741.8|179651.8|179740.7|179650.7|179742.5|179652.5|179740.7|179650.7|7
1724396780000|2024-08-23 07:06:20|179740.9|179650.9|179747.6|179657.6|179747.6|179657.6|179740.9|179650.9|9
1724396790000|2024-08-23 07:06:30|179747.8|179657.8|179744.9|179654.9|179747.9|179657.9|179744.9|179654.9|11
1724396800000|2024-08-23 07:06:40|179744|179654|179756.6|179666.6|179756.6|179666.6|179743.9|179653.9|15
1724396810000|2024-08-23 07:06:50|179756.4|179666.4|179754.9|179664.9|179762.9|179672.9|179752.1|179662.1|18
1724396820000|2024-08-23 07:07:00|179755|179665|179753.1|179663.1|179755|179665|179752.8|179662.8|13
1724396830000|2024-08-23 07:07:10|179753.4|179663.4|179756.6|179666.6|179757.2|179667.2|179753.1|179663.1|9
1724396840000|2024-08-23 07:07:20|179753.8|179663.8|179747.6|179657.6|179753.8|179663.8|179747.6|179657.6|8
1724396850000|2024-08-23 07:07:30|179747.7|179657.7|179749.1|179659.1|179749.1|179659.1|179743.3|179653.3|7
1724396860000|2024-08-23 07:07:40|179747.7|179657.7|179747.1|179657.1|179748.7|179658.7|179746|179656|16
1724396870000|2024-08-23 07:07:50|179747.3|179657.3|179746.5|179656.5|179747.3|179657.3|179745.3|179655.3|8
1724396880000|2024-08-23 07:08:00|179746.7|179656.7|179738.2|179648.2|179746.8|179656.8|179737.5|179647.5|13
1724396890000|2024-08-23 07:08:10|179734.8|179644.8|179698.6|179608.6|179738|179648|179692.3|179602.3|10
1724396900000|2024-08-23 07:08:20|179698.4|179608.4|179698.1|179608.1|179701.8|179611.8|179698|179608|10
1724396910000|2024-08-23 07:08:30|179701.3|179611.3|179707.5|179617.5|179707.5|179617.5|179701.3|179611.3|6
1724396920000|2024-08-23 07:08:40|179711.5|179621.5|179714.4|179624.4|179715.5|179625.5|179711.5|179621.5|7
1724396930000|2024-08-23 07:08:50|179715.5|179625.5|179716.1|179626.1|179717.4|179627.4|179714.4|179624.4|7
1724396940000|2024-08-23 07:09:00|179717.2|179627.2|179717.2|179627.2|179720|179630|179717.2|179627.2|9
1724396950000|2024-08-23 07:09:10|179716.4|179626.4|179723.4|179633.4|179723.5|179633.5|179716.4|179626.4|8
1724396960000|2024-08-23 07:09:20|179723.7|179633.7|179725.7|179635.7|179725.8|179635.8|179723.7|179633.7|5
1724396970000|2024-08-23 07:09:30|179726.8|179636.8|179727.4|179637.4|179742.1|179652.1|179719.5|179629.5|18
1724396980000|2024-08-23 07:09:40|179727.9|179637.9|179726.4|179636.4|179729.8|179639.8|179725.4|179635.4|14
1724396990000|2024-08-23 07:09:50|179725.4|179635.4|179714.7|179624.7|179725.7|179635.7|179714.7|179624.7|10
1724397000000|2024-08-23 07:10:00|179715.7|179625.7|179701|179611|179717.4|179627.4|179700.4|179610.4|14
1724397010000|2024-08-23 07:10:10|179701.2|179611.2|179703.2|179613.2|179723.2|179633.2|179701.2|179611.2|16
1724397020000|2024-08-23 07:10:20|179702.2|179612.2|179705.4|179615.4|179707|179617|179702.2|179612.2|7
1724397030000|2024-08-23 07:10:30|179703.2|179613.2|179704.3|179614.3|179704.3|179614.3|179703.2|179613.2|4
1724397040000|2024-08-23 07:10:40|179704.5|179614.5|179708.2|179618.2|179708.2|179618.2|179703.4|179613.4|4
1724397050000|2024-08-23 07:10:50|179705.5|179615.5|179699.8|179609.8|179705.5|179615.5|179687.1|179597.1|10
1724397060000|2024-08-23 07:11:00|179696.7|179606.7|179698.7|179608.7|179698.7|179608.7|179696.7|179606.7|2
1724397070000|2024-08-23 07:11:10|179697.6|179607.6|179693.1|179603.1|179697.6|179607.6|179693.1|179603.1|3
1724397080000|2024-08-23 07:11:20|179693.2|179603.2|179694.7|179604.7|179694.7|179604.7|179693.2|179603.2|2
1724397090000|2024-08-23 07:11:30|179705.5|179615.5|179706.5|179616.5|179706.5|179616.5|179705.3|179615.3|3
1724397100000|2024-08-23 07:11:40|179708|179618|179706.3|179616.3|179708|179618|179706.2|179616.2|5
1724397110000|2024-08-23 07:11:50|179705.4|179615.4|179702.1|179612.1|179705.4|179615.4|179697.6|179607.6|6
1724397120000|2024-08-23 07:12:00|179701.6|179611.6|179697.2|179607.2|179701.8|179611.8|179691.2|179601.2|17
1724397130000|2024-08-23 07:12:10|179688.5|179598.5|179698.6|179608.6|179699.5|179609.5|179688.5|179598.5|9
1724397140000|2024-08-23 07:12:20|179699.4|179609.4|179697.3|179607.3|179699.4|179609.4|179697.1|179607.1|5
1724397150000|2024-08-23 07:12:30|179696.1|179606.1|179700.7|179610.7|179700.7|179610.7|179695.7|179605.7|12
1724397160000|2024-08-23 07:12:40|179699.4|179609.4|179663.4|179573.4|179699.4|179609.4|179660|179570|6
1724397170000|2024-08-23 07:12:50|179662.4|179572.4|179675|179585|179675|179585|179661.7|179571.7|14
1724397180000|2024-08-23 07:13:00|179674.9|179584.9|179677|179587|179677.6|179587.6|179672.8|179582.8|6
1724397190000|2024-08-23 07:13:10|179673.6|179583.6|179768.8|179678.8|179772.3|179682.3|179673.4|179583.4|15
1724397200000|2024-08-23 07:13:20|179766.9|179676.9|179759.9|179669.9|179768.3|179678.3|179744.2|179654.2|14
1724397210000|2024-08-23 07:13:30|179754.3|179664.3|179751.2|179661.2|179756.1|179666.1|179751.1|179661.1|10
1724397220000|2024-08-23 07:13:40|179748.6|179658.6|179751|179661|179762.8|179672.8|179748.6|179658.6|9
1724397230000|2024-08-23 07:13:50|179752.6|179662.6|179741|179651|179761|179671|179741|179651|15
1724397240000|2024-08-23 07:14:00|179744.8|179654.8|179754.3|179664.3|179755.1|179665.1|179741|179651|10
1724397250000|2024-08-23 07:14:10|179752.8|179662.8|179756.4|179666.4|179756.4|179666.4|179749.8|179659.8|9
1724397260000|2024-08-23 07:14:20|179754.7|179664.7|179748.7|179658.7|179754.7|179664.7|179748.2|179658.2|9
1724397270000|2024-08-23 07:14:30|179753.2|179663.2|179747.1|179657.1|179753.2|179663.2|179746.9|179656.9|7
1724397280000|2024-08-23 07:14:40|179744|179654|179737.8|179647.8|179744.2|179654.2|179737.8|179647.8|6
1724397290000|2024-08-23 07:14:50|179735.9|179645.9|179692.9|179602.9|179735.9|179645.9|179692.9|179602.9|12
1724397300000|2024-08-23 07:15:00|179693|179603|179685|179595|179705.2|179615.2|179685|179595|19
1724397310000|2024-08-23 07:15:10|179685.3|179595.3|179712.6|179622.6|179712.6|179622.6|179684|179594|13
1724397320000|2024-08-23 07:15:20|179712.7|179622.7|179721.9|179631.9|179725.1|179635.1|179712.7|179622.7|16
1724397330000|2024-08-23 07:15:30|179722|179632|179719.3|179629.3|179726.9|179636.9|179719.3|179629.3|7
1724397340000|2024-08-23 07:15:40|179718.3|179628.3|179717.1|179627.1|179720.2|179630.2|179717.1|179627.1|7
1724397350000|2024-08-23 07:15:50|179719.4|179629.4|179743|179653|179743|179653|179714.3|179624.3|19
1724397360000|2024-08-23 07:16:00|179743.6|179653.6|179854.3|179764.3|179859.5|179769.5|179743.6|179653.6|35
1724397370000|2024-08-23 07:16:10|179858.1|179768.1|179849.3|179759.3|179862.6|179772.6|179845.8|179755.8|25
1724397380000|2024-08-23 07:16:20|179849.2|179759.2|179850.5|179760.5|179853.9|179763.9|179846.6|179756.6|25
1724397390000|2024-08-23 07:16:30|179852.2|179762.2|179849.2|179759.2|179852.2|179762.2|179844.6|179754.6|19
1724397400000|2024-08-23 07:16:40|179848.2|179758.2|179910.5|179820.5|179910.5|179820.5|179848.2|179758.2|39
1724397410000|2024-08-23 07:16:50|179912.7|179822.7|179939.4|179849.4|179947.4|179857.4|179911.7|179821.7|20
1724397420000|2024-08-23 07:17:00|179937.7|179847.7|179937.4|179847.4|179939.2|179849.2|179934.9|179844.9|15
1724397430000|2024-08-23 07:17:10|179935.3|179845.3|179895.1|179805.1|179935.3|179845.3|179895.1|179805.1|17
1724397440000|2024-08-23 07:17:20|179894|179804|179917.4|179827.4|179919.6|179829.6|179894|179804|17
1724397450000|2024-08-23 07:17:30|179917.3|179827.3|179997.7|179907.7|179997.7|179907.7|179917.3|179827.3|30
1724397460000|2024-08-23 07:17:40|179998.3|179908.3|179981.2|179891.2|179998.3|179908.3|179981.2|179891.2|11
1724397470000|2024-08-23 07:17:50|179980.8|179890.8|179982.4|179892.4|179997.6|179907.6|179980.8|179890.8|20
1724397480000|2024-08-23 07:18:00|179982.5|179892.5|179985.3|179895.3|179985.4|179895.4|179981.6|179891.6|6
1724397490000|2024-08-23 07:18:10|179985.4|179895.4|179985.5|179895.5|179985.5|179895.5|179984.8|179894.8|5
1724397500000|2024-08-23 07:18:20|179990.2|179900.2|179980.1|179890.1|179990.2|179900.2|179979.4|179889.4|10
1724397510000|2024-08-23 07:18:30|179981.4|179891.4|179978.5|179888.5|179982.7|179892.7|179978.5|179888.5|12
1724397520000|2024-08-23 07:18:40|179977.4|179887.4|179975.3|179885.3|179977.4|179887.4|179969.3|179879.3|15
1724397530000|2024-08-23 07:18:50|179976.1|179886.1|179926.1|179836.1|179979.4|179889.4|179895.6|179805.6|13
1724397540000|2024-08-23 07:19:00|179917.6|179827.6|179916.9|179826.9|179917.7|179827.7|179912.4|179822.4|14
1724397550000|2024-08-23 07:19:10|179913.7|179823.7|179934.4|179844.4|179934.4|179844.4|179913.7|179823.7|21
1724397560000|2024-08-23 07:19:20|179933.7|179843.7|179931.8|179841.8|179933.7|179843.7|179930|179840|8
1724397570000|2024-08-23 07:19:30|179931.9|179841.9|179931.4|179841.4|179931.9|179841.9|179929.4|179839.4|7
1724397580000|2024-08-23 07:19:40|179928.2|179838.2|179963|179873|179963|179873|179928.2|179838.2|19
1724397590000|2024-08-23 07:19:50|179964.8|179874.8|179914.3|179824.3|179978.7|179888.7|179908.9|179818.9|30
1724397600000|2024-08-23 07:20:00|179910|179820|179929.6|179839.6|179929.9|179839.9|179909.2|179819.2|14
1724397610000|2024-08-23 07:20:10|179941.5|179851.5|179910.4|179820.4|179941.5|179851.5|179908.1|179818.1|13
1724397620000|2024-08-23 07:20:20|179912.7|179822.7|179913.3|179823.3|179915.7|179825.7|179911.7|179821.7|8
1724397630000|2024-08-23 07:20:30|179909.1|179819.1|179928|179838|179930.2|179840.2|179909.1|179819.1|15
1724397640000|2024-08-23 07:20:40|179926.8|179836.8|179930.3|179840.3|179930.3|179840.3|179917|179827|20
1724397650000|2024-08-23 07:20:50|179931.4|179841.4|179930|179840|179931.4|179841.4|179929.6|179839.6|6
1724397660000|2024-08-23 07:21:00|179930.1|179840.1|179932.5|179842.5|179932.5|179842.5|179926.4|179836.4|7
1724397670000|2024-08-23 07:21:10|179932.6|179842.6|179932.6|179842.6|179934.5|179844.5|179931.6|179841.6|10
1724397680000|2024-08-23 07:21:20|179933|179843|179933|179843|179933.1|179843.1|179931.7|179841.7|6
1724397690000|2024-08-23 07:21:30|179931.8|179841.8|179931|179841|179932.7|179842.7|179931|179841|7
1724397700000|2024-08-23 07:21:40|179929.1|179839.1|179925.6|179835.6|179929.1|179839.1|179925.6|179835.6|7
1724397710000|2024-08-23 07:21:50|179925.8|179835.8|179926.4|179836.4|179928.8|179838.8|179925.8|179835.8|8
1724397720000|2024-08-23 07:22:00|179925.2|179835.2|179845.3|179755.3|179926.3|179836.3|179838.8|179748.8|19
1724397730000|2024-08-23 07:22:10|179842.1|179752.1|179831.3|179741.3|179842.8|179752.8|179828.5|179738.5|14
1724397740000|2024-08-23 07:22:20|179826.1|179736.1|179827.8|179737.8|179828.5|179738.5|179825.7|179735.7|15
1724397750000|2024-08-23 07:22:30|179832.2|179742.2|179828.1|179738.1|179832.2|179742.2|179822.6|179732.6|8
1724397760000|2024-08-23 07:22:40|179827.7|179737.7|179827.4|179737.4|179831.7|179741.7|179824.8|179734.8|13
1724397770000|2024-08-23 07:22:50|179827.1|179737.1|179827.2|179737.2|179828|179738|179826.7|179736.7|15
1724397780000|2024-08-23 07:23:00|179827.5|179737.5|179831.9|179741.9|179831.9|179741.9|179823|179733|17
1724397790000|2024-08-23 07:23:10|179834.9|179744.9|179835.7|179745.7|179846.5|179756.5|179832|179742|15
1724397800000|2024-08-23 07:23:20|179835.3|179745.3|179834.8|179744.8|179838.8|179748.8|179827.9|179737.9|15
1724397810000|2024-08-23 07:23:30|179827.7|179737.7|179832|179742|179833.2|179743.2|179827.7|179737.7|4
1724397820000|2024-08-23 07:23:40|179831.8|179741.8|179835|179745|179835|179745|179831.8|179741.8|2
1724397830000|2024-08-23 07:23:50|179832.1|179742.1|179837.7|179747.7|179837.7|179747.7|179832.1|179742.1|8
1724397840000|2024-08-23 07:24:00|179836.4|179746.4|179853.1|179763.1|179853.1|179763.1|179835.9|179745.9|11
1724397850000|2024-08-23 07:24:10|179857.1|179767.1|179887.9|179797.9|179888.5|179798.5|179857.1|179767.1|11
1724397860000|2024-08-23 07:24:20|179886.8|179796.8|179885.2|179795.2|179890.4|179800.4|179885.2|179795.2|9
1724397870000|2024-08-23 07:24:30|179886.9|179796.9|179935.8|179845.8|179946.8|179856.8|179886|179796|11
1724397880000|2024-08-23 07:24:40|179937.2|179847.2|179938.3|179848.3|179939.7|179849.7|179934.2|179844.2|12
1724397890000|2024-08-23 07:24:50|179938.2|179848.2|179933.9|179843.9|179938.2|179848.2|179933.8|179843.8|9
1724397900000|2024-08-23 07:25:00|179936.4|179846.4|179953.9|179863.9|179953.9|179863.9|179935.7|179845.7|9
1724397910000|2024-08-23 07:25:10|179931.5|179841.5|179923.4|179833.4|179931.5|179841.5|179917.3|179827.3|12
1724397920000|2024-08-23 07:25:20|179932|179842|179933.9|179843.9|179933.9|179843.9|179930|179840|9
1724397930000|2024-08-23 07:25:30|179930.7|179840.7|179925|179835|179930.7|179840.7|179919.4|179829.4|15
1724397940000|2024-08-23 07:25:40|179924|179834|179925.2|179835.2|179925.2|179835.2|179917.3|179827.3|9
1724397950000|2024-08-23 07:25:50|179922.7|179832.7|179917|179827|179926.1|179836.1|179917|179827|6
1724397960000|2024-08-23 07:26:00|179918.7|179828.7|179944.9|179854.9|179951|179861|179918.7|179828.7|12
1724397970000|2024-08-23 07:26:10|179946.9|179856.9|179985.3|179895.3|179987.5|179897.5|179946.9|179856.9|12
1724397980000|2024-08-23 07:26:20|179983.9|179893.9|179982.9|179892.9|179983.9|179893.9|179981|179891|8
1724397990000|2024-08-23 07:26:30|179981.2|179891.2|179974.9|179884.9|179981.2|179891.2|179967.1|179877.1|7
1724398000000|2024-08-23 07:26:40|179977.5|179887.5|179977.6|179887.6|179980.3|179890.3|179976.9|179886.9|10
1724398010000|2024-08-23 07:26:50|179986.4|179896.4|179976|179886|179986.4|179896.4|179976|179886|11
1724398020000|2024-08-23 07:27:00|179976.1|179886.1|179975.5|179885.5|179978|179888|179972.3|179882.3|13
1724398030000|2024-08-23 07:27:10|179974.3|179884.3|179907.1|179817.1|179975.4|179885.4|179905.8|179815.8|13
1724398040000|2024-08-23 07:27:20|179907|179817|179857.5|179767.5|179909.8|179819.8|179835|179745|20
1724398050000|2024-08-23 07:27:30|179859|179769|179840|179750|179859.6|179769.6|179830.7|179740.7|12
1724398060000|2024-08-23 07:27:40|179842.9|179752.9|179838|179748|179842.9|179752.9|179838|179748|7
1724398070000|2024-08-23 07:27:50|179834.8|179744.8|179837.1|179747.1|179837.1|179747.1|179831.1|179741.1|6
1724398080000|2024-08-23 07:28:00|179842.5|179752.5|179852.1|179762.1|179852.1|179762.1|179842|179752|10
1724398090000|2024-08-23 07:28:10|179849.4|179759.4|179847.1|179757.1|179852.1|179762.1|179843.8|179753.8|10
1724398100000|2024-08-23 07:28:20|179847.2|179757.2|179848.8|179758.8|179852|179762|179844.3|179754.3|12
1724398110000|2024-08-23 07:28:30|179847.5|179757.5|179848|179758|179849.4|179759.4|179843.7|179753.7|10
1724398120000|2024-08-23 07:28:40|179849.1|179759.1|179852.7|179762.7|179852.7|179762.7|179847.9|179757.9|7
1724398130000|2024-08-23 07:28:50|179854.9|179764.9|179858.5|179768.5|179869|179779|179851.5|179761.5|15
1724398140000|2024-08-23 07:29:00|179858.6|179768.6|179861.2|179771.2|179862.9|179772.9|179845.1|179755.1|11
1724398150000|2024-08-23 07:29:10|179861.1|179771.1|179863.9|179773.9|179865.9|179775.9|179857.9|179767.9|12
1724398160000|2024-08-23 07:29:20|179864.2|179774.2|179863.9|179773.9|179864.2|179774.2|179860.4|179770.4|8
1724398170000|2024-08-23 07:29:30|179870.2|179780.2|179860.1|179770.1|179870.2|179780.2|179856.3|179766.3|12
1724398180000|2024-08-23 07:29:40|179862.3|179772.3|179862.4|179772.4|179865.1|179775.1|179861.3|179771.3|13
1724398190000|2024-08-23 07:29:50|179862.3|179772.3|179859.3|179769.3|179881.5|179791.5|179857.7|179767.7|14
1724398200000|2024-08-23 07:30:00|179860.4|179770.4|179856.4|179766.4|179865.4|179775.4|179856.4|179766.4|13
1724398210000|2024-08-23 07:30:10|179866.2|179776.2|179872.5|179782.5|179873.8|179783.8|179866|179776|8
1724398220000|2024-08-23 07:30:20|179874.5|179784.5|179875.5|179785.5|179877.5|179787.5|179873.9|179783.9|10
1724398230000|2024-08-23 07:30:30|179875|179785|179879|179789|179881.6|179791.6|179875|179785|10
1724398240000|2024-08-23 07:30:40|179878.4|179788.4|179869.6|179779.6|179879.6|179789.6|179852.4|179762.4|18
1724398250000|2024-08-23 07:30:50|179868|179778|179868.3|179778.3|179870.3|179780.3|179863.1|179773.1|8
1724398260000|2024-08-23 07:31:00|179869.2|179779.2|179858|179768|179872.5|179782.5|179858|179768|14
1724398270000|2024-08-23 07:31:10|179857.5|179767.5|179839.7|179749.7|179864.9|179774.9|179839.6|179749.6|22
1724398280000|2024-08-23 07:31:20|179845.6|179755.6|179840.7|179750.7|179845.6|179755.6|179835.4|179745.4|10
1724398290000|2024-08-23 07:31:30|179837.1|179747.1|179823.6|179733.6|179837.1|179747.1|179823.4|179733.4|4
1724398300000|2024-08-23 07:31:40|179826.1|179736.1|179828.7|179738.7|179828.7|179738.7|179826.1|179736.1|2
1724398320000|2024-08-23 07:32:00|179826.7|179736.7|179828.2|179738.2|179830|179740|179826.7|179736.7|4
1724398330000|2024-08-23 07:32:10|179826|179736|179826.5|179736.5|179830|179740|179826|179736|11
1724398340000|2024-08-23 07:32:20|179828|179738|179827.8|179737.8|179828.2|179738.2|179826.3|179736.3|7
1724398350000|2024-08-23 07:32:30|179827.9|179737.9|179831.9|179741.9|179843.1|179753.1|179824.4|179734.4|12
1724398360000|2024-08-23 07:32:40|179831.6|179741.6|179827.9|179737.9|179831.6|179741.6|179827.9|179737.9|4
1724398370000|2024-08-23 07:32:50|179828|179738|179828|179738|179828|179738|179828|179738|1
1724398380000|2024-08-23 07:33:00|179836|179746|179831.2|179741.2|179836|179746|179828.6|179738.6|10
1724398390000|2024-08-23 07:33:10|179834|179744|179836.9|179746.9|179841.4|179751.4|179834|179744|11
1724398400000|2024-08-23 07:33:20|179834.5|179744.5|179848.3|179758.3|179854.6|179764.6|179828.6|179738.6|11
1724398410000|2024-08-23 07:33:30|179847.9|179757.9|179833|179743|179849.3|179759.3|179831.9|179741.9|16
1724398420000|2024-08-23 07:33:40|179832.3|179742.3|179835.2|179745.2|179835.2|179745.2|179830.8|179740.8|7
1724398430000|2024-08-23 07:33:50|179845.5|179755.5|179833.2|179743.2|179845.5|179755.5|179832.1|179742.1|17
1724398440000|2024-08-23 07:34:00|179832.9|179742.9|179845.9|179755.9|179845.9|179755.9|179832.9|179742.9|5
1724398450000|2024-08-23 07:34:10|179846.2|179756.2|179847.9|179757.9|179852|179762|179846.2|179756.2|7
1724398460000|2024-08-23 07:34:20|179846.5|179756.5|179852.3|179762.3|179853|179763|179846.5|179756.5|13
1724398470000|2024-08-23 07:34:30|179852.1|179762.1|179830.1|179740.1|179852.1|179762.1|179830.1|179740.1|14
1724398480000|2024-08-23 07:34:40|179828.7|179738.7|179827.1|179737.1|179828.7|179738.7|179827.1|179737.1|4
1724398490000|2024-08-23 07:34:50|179826.6|179736.6|179826.9|179736.9|179827.1|179737.1|179826.6|179736.6|11
1724398500000|2024-08-23 07:35:00|179829.1|179739.1|179842.2|179752.2|179842.2|179752.2|179828.8|179738.8|8
1724398510000|2024-08-23 07:35:10|179840.7|179750.7|179836|179746|179840.7|179750.7|179836|179746|7
1724398520000|2024-08-23 07:35:20|179835.8|179745.8|179836.8|179746.8|179838|179748|179835.8|179745.8|4
1724398530000|2024-08-23 07:35:30|179838.8|179748.8|179838.8|179748.8|179838.8|179748.8|179838.8|179748.8|1
1724398540000|2024-08-23 07:35:40|179839.9|179749.9|179839.9|179749.9|179839.9|179749.9|179839.4|179749.4|3
1724398550000|2024-08-23 07:35:50|179839|179749|179839|179749|179839|179749|179839|179749|1
1724398560000|2024-08-23 07:36:00|179835.7|179745.7|179837.4|179747.4|179837.4|179747.4|179835.7|179745.7|3
1724398570000|2024-08-23 07:36:10|179837.9|179747.9|179839|179749|179839|179749|179837.9|179747.9|2
1724398580000|2024-08-23 07:36:20|179838.5|179748.5|179838.5|179748.5|179838.5|179748.5|179838.5|179748.5|1
1724398590000|2024-08-23 07:36:30|179837.9|179747.9|179837.9|179747.9|179837.9|179747.9|179837.9|179747.9|1
1724398600000|2024-08-23 07:36:40|179835.5|179745.5|179824.8|179734.8|179837.8|179747.8|179823.6|179733.6|8
1724398610000|2024-08-23 07:36:50|179825.7|179735.7|179830.8|179740.8|179832.3|179742.3|179825.7|179735.7|6
1724398620000|2024-08-23 07:37:00|179832.1|179742.1|179835.4|179745.4|179835.4|179745.4|179829.3|179739.3|6
1724398630000|2024-08-23 07:37:10|179838.3|179748.3|179838.5|179748.5|179838.5|179748.5|179834.5|179744.5|5
1724398640000|2024-08-23 07:37:20|179837.8|179747.8|179837.9|179747.9|179842.8|179752.8|179837.2|179747.2|12
1724398650000|2024-08-23 07:37:30|179839.4|179749.4|179840.9|179750.9|179841|179751|179838.8|179748.8|7
1724398660000|2024-08-23 07:37:40|179839.7|179749.7|179839.1|179749.1|179839.7|179749.7|179837.8|179747.8|3
1724398670000|2024-08-23 07:37:50|179839.6|179749.6|179839.6|179749.6|179839.6|179749.6|179839.6|179749.6|1
1724398680000|2024-08-23 07:38:00|179839.2|179749.2|179826.7|179736.7|179839.5|179749.5|179826.7|179736.7|13
1724398690000|2024-08-23 07:38:10|179828.1|179738.1|179778.1|179688.1|179828.9|179738.9|179778.1|179688.1|12
1724398700000|2024-08-23 07:38:20|179777.5|179687.5|179781.7|179691.7|179781.7|179691.7|179777.5|179687.5|6
1724398710000|2024-08-23 07:38:30|179782.9|179692.9|179786.1|179696.1|179786.1|179696.1|179782.9|179692.9|10
1724398720000|2024-08-23 07:38:40|179788.9|179698.9|179790.5|179700.5|179790.5|179700.5|179788|179698|4
1724398730000|2024-08-23 07:38:50|179791.7|179701.7|179795.1|179705.1|179800.8|179710.8|179791.7|179701.7|9
1724398740000|2024-08-23 07:39:00|179796.1|179706.1|179799.6|179709.6|179800.1|179710.1|179796.1|179706.1|6
1724398750000|2024-08-23 07:39:10|179797.1|179707.1|179798|179708|179799.6|179709.6|179795|179705|5
1724398760000|2024-08-23 07:39:20|179799.5|179709.5|179799.5|179709.5|179800.8|179710.8|179797|179707|5
1724398770000|2024-08-23 07:39:30|179799.4|179709.4|179835.7|179745.7|179835.7|179745.7|179797.3|179707.3|11
1724398780000|2024-08-23 07:39:40|179837|179747|179846|179756|179856.3|179766.3|179837|179747|16
1724398790000|2024-08-23 07:39:50|179846.8|179756.8|179848.9|179758.9|179850.3|179760.3|179844.4|179754.4|12
1724398800000|2024-08-23 07:40:00|179848.8|179758.8|179842.3|179752.3|179849.4|179759.4|179835.5|179745.5|16
1724398810000|2024-08-23 07:40:10|179848|179758|179845.5|179755.5|179848.3|179758.3|179843.9|179753.9|5
1724398820000|2024-08-23 07:40:20|179845.4|179755.4|179842.6|179752.6|179845.4|179755.4|179842.6|179752.6|5
1724398830000|2024-08-23 07:40:30|179843.8|179753.8|179852.7|179762.7|179858.1|179768.1|179831.8|179741.8|11
1724398840000|2024-08-23 07:40:40|179856|179766|179857.3|179767.3|179869.2|179779.2|179854.5|179764.5|13
1724398850000|2024-08-23 07:40:50|179857.9|179767.9|179868.2|179778.2|179869.8|179779.8|179857.9|179767.9|7
1724398860000|2024-08-23 07:41:00|179864.7|179774.7|179882.5|179792.5|179883.8|179793.8|179864.2|179774.2|14
1724398870000|2024-08-23 07:41:10|179882.7|179792.7|179888.9|179798.9|179889.8|179799.8|179882.7|179792.7|7
1724398880000|2024-08-23 07:41:20|179884.9|179794.9|179888.3|179798.3|179888.3|179798.3|179884.9|179794.9|4
1724398890000|2024-08-23 07:41:30|179887.4|179797.4|179883.3|179793.3|179887.4|179797.4|179883.3|179793.3|3
1724398900000|2024-08-23 07:41:40|179881.2|179791.2|179878.7|179788.7|179881.3|179791.3|179868.7|179778.7|12
1724398910000|2024-08-23 07:41:50|179874.9|179784.9|179881.5|179791.5|179881.5|179791.5|179871.1|179781.1|11
1724398920000|2024-08-23 07:42:00|179880.3|179790.3|179883.7|179793.7|179889.1|179799.1|179875.7|179785.7|20
1724398930000|2024-08-23 07:42:10|179881.7|179791.7|179876.9|179786.9|179883.2|179793.2|179876.9|179786.9|7
1724398940000|2024-08-23 07:42:20|179877.4|179787.4|179876.8|179786.8|179877.4|179787.4|179864.1|179774.1|8
1724398950000|2024-08-23 07:42:30|179875.9|179785.9|179859.3|179769.3|179875.9|179785.9|179859.3|179769.3|8
1724398960000|2024-08-23 07:42:40|179857.6|179767.6|179862.4|179772.4|179868.5|179778.5|179857.6|179767.6|7
1724398970000|2024-08-23 07:42:50|179861|179771|179864.7|179774.7|179866.3|179776.3|179861|179771|8
1724398980000|2024-08-23 07:43:00|179866.1|179776.1|179873.5|179783.5|179878.6|179788.6|179865.6|179775.6|11
1724398990000|2024-08-23 07:43:10|179870|179780|179845.6|179755.6|179870|179780|179840.4|179750.4|13
1724399000000|2024-08-23 07:43:20|179848.4|179758.4|179837.6|179747.6|179849.5|179759.5|179834.6|179744.6|8
1724399010000|2024-08-23 07:43:30|179837.1|179747.1|179843.5|179753.5|179843.5|179753.5|179832.8|179742.8|7
1724399020000|2024-08-23 07:43:40|179842.5|179752.5|179839.9|179749.9|179842.5|179752.5|179839.9|179749.9|4
1724399030000|2024-08-23 07:43:50|179840.9|179750.9|179848.2|179758.2|179852.6|179762.6|179840.8|179750.8|10
1724399040000|2024-08-23 07:44:00|179850.4|179760.4|179847.5|179757.5|179851.5|179761.5|179847.3|179757.3|7
1724399050000|2024-08-23 07:44:10|179845.9|179755.9|179833.4|179743.4|179848.8|179758.8|179833.4|179743.4|15
1724399060000|2024-08-23 07:44:20|179829.6|179739.6|179830.6|179740.6|179834.3|179744.3|179829.6|179739.6|5
1724399070000|2024-08-23 07:44:30|179830.1|179740.1|179839.8|179749.8|179839.8|179749.8|179830.1|179740.1|8
1724399080000|2024-08-23 07:44:40|179840.2|179750.2|179841.1|179751.1|179841.1|179751.1|179837.8|179747.8|5
1724399090000|2024-08-23 07:44:50|179842.2|179752.2|179838.9|179748.9|179842.2|179752.2|179833.4|179743.4|17
1724399100000|2024-08-23 07:45:00|179837.6|179747.6|179835.5|179745.5|179839.4|179749.4|179834.8|179744.8|11
1724399110000|2024-08-23 07:45:10|179837|179747|179836.5|179746.5|179841.5|179751.5|179836.5|179746.5|7
1724399120000|2024-08-23 07:45:20|179834.1|179744.1|179842.7|179752.7|179842.7|179752.7|179829.9|179739.9|9
1724399130000|2024-08-23 07:45:30|179842.9|179752.9|179853.6|179763.6|179853.6|179763.6|179842.9|179752.9|13
1724399140000|2024-08-23 07:45:40|179854.2|179764.2|179815.8|179725.8|179854.2|179764.2|179815.8|179725.8|6
1724399150000|2024-08-23 07:45:50|179816.8|179726.8|179778.3|179688.3|179816.8|179726.8|179774.6|179684.6|10
1724399160000|2024-08-23 07:46:00|179776.6|179686.6|179770.7|179680.7|179777.5|179687.5|179770.7|179680.7|15
1724399170000|2024-08-23 07:46:10|179768.7|179678.7|179769.9|179679.9|179773.8|179683.8|179768.7|179678.7|5
1724399180000|2024-08-23 07:46:20|179770.7|179680.7|179775.3|179685.3|179775.3|179685.3|179770.7|179680.7|3
1724399190000|2024-08-23 07:46:30|179777.4|179687.4|179775.2|179685.2|179780.6|179690.6|179775.2|179685.2|12
1724399200000|2024-08-23 07:46:40|179776.4|179686.4|179776.8|179686.8|179776.8|179686.8|179774.5|179684.5|5
1724399210000|2024-08-23 07:46:50|179775.6|179685.6|179773.1|179683.1|179776.8|179686.8|179773|179683|7
1724399220000|2024-08-23 07:47:00|179771.6|179681.6|179793.9|179703.9|179793.9|179703.9|179771.6|179681.6|14
1724399230000|2024-08-23 07:47:10|179789.5|179699.5|179797.9|179707.9|179797.9|179707.9|179789.1|179699.1|9
1724399240000|2024-08-23 07:47:20|179800|179710|179795.3|179705.3|179800|179710|179789|179699|16
1724399250000|2024-08-23 07:47:30|179794.3|179704.3|179792.5|179702.5|179795.3|179705.3|179792.5|179702.5|3
1724399260000|2024-08-23 07:47:40|179792.1|179702.1|179802.6|179712.6|179804.3|179714.3|179792.1|179702.1|12
1724399270000|2024-08-23 07:47:50|179804.3|179714.3|179775.6|179685.6|179806|179716|179775.6|179685.6|12
1724399280000|2024-08-23 07:48:00|179780|179690|179760.8|179670.8|179781.3|179691.3|179760.8|179670.8|13
1724399290000|2024-08-23 07:48:10|179765.2|179675.2|179766.2|179676.2|179773.5|179683.5|179765.2|179675.2|10
1724399300000|2024-08-23 07:48:20|179767.1|179677.1|179766.3|179676.3|179767.1|179677.1|179763.9|179673.9|10
1724399310000|2024-08-23 07:48:30|179765.5|179675.5|179764|179674|179767.9|179677.9|179762.6|179672.6|6
1724399320000|2024-08-23 07:48:40|179762.6|179672.6|179762.2|179672.2|179765.9|179675.9|179761.2|179671.2|9
1724399330000|2024-08-23 07:48:50|179762.3|179672.3|179766.8|179676.8|179766.8|179676.8|179761.7|179671.7|5
1724399340000|2024-08-23 07:49:00|179767.1|179677.1|179766.9|179676.9|179767.1|179677.1|179766.7|179676.7|6
1724399350000|2024-08-23 07:49:10|179767.1|179677.1|179771.3|179681.3|179781.3|179691.3|179766.1|179676.1|11
1724399360000|2024-08-23 07:49:20|179772.2|179682.2|179771.2|179681.2|179772.2|179682.2|179768.7|179678.7|13
1724399370000|2024-08-23 07:49:30|179766.6|179676.6|179764.3|179674.3|179766.7|179676.7|179763.8|179673.8|10
1724399380000|2024-08-23 07:49:40|179765.9|179675.9|179765.8|179675.8|179765.9|179675.9|179760.9|179670.9|11
1724399390000|2024-08-23 07:49:50|179766.1|179676.1|179770.7|179680.7|179770.7|179680.7|179766.1|179676.1|14
1724399400000|2024-08-23 07:50:00|179769.8|179679.8|179807.7|179717.7|179807.7|179717.7|179769.8|179679.8|7
1724399410000|2024-08-23 07:50:10|179808.6|179718.6|179827.6|179737.6|179839.7|179749.7|179808.6|179718.6|13
1724399420000|2024-08-23 07:50:20|179826.3|179736.3|179829.1|179739.1|179829.1|179739.1|179825.3|179735.3|6
1724399430000|2024-08-23 07:50:30|179827.7|179737.7|179814|179724|179829.5|179739.5|179807.7|179717.7|9
1724399440000|2024-08-23 07:50:40|179807.2|179717.2|179809.8|179719.8|179813.2|179723.2|179805|179715|10
1724399450000|2024-08-23 07:50:50|179808.3|179718.3|179823.3|179733.3|179823.3|179733.3|179808.3|179718.3|10
1724399460000|2024-08-23 07:51:00|179822.7|179732.7|179825.7|179735.7|179825.7|179735.7|179822.1|179732.1|8
1724399470000|2024-08-23 07:51:10|179865.4|179775.4|179858.6|179768.6|179868|179778|179858.6|179768.6|12
1724399480000|2024-08-23 07:51:20|179859.7|179769.7|179846|179756|179880.5|179790.5|179846|179756|15
1724399490000|2024-08-23 07:51:30|179846.4|179756.4|179865.7|179775.7|179865.7|179775.7|179844.2|179754.2|18
1724399500000|2024-08-23 07:51:40|179866.5|179776.5|179871.9|179781.9|179873.6|179783.6|179865.3|179775.3|13
1724399510000|2024-08-23 07:51:50|179871.4|179781.4|179863.6|179773.6|179871.4|179781.4|179863.6|179773.6|5
1724399520000|2024-08-23 07:52:00|179865.7|179775.7|179836.7|179746.7|179865.7|179775.7|179833.4|179743.4|15
1724399530000|2024-08-23 07:52:10|179835|179745|179819.4|179729.4|179838|179748|179819.4|179729.4|15
1724399540000|2024-08-23 07:52:20|179789|179699|179785.6|179695.6|179789|179699|179783.2|179693.2|9
1724399550000|2024-08-23 07:52:30|179786.6|179696.6|179785.3|179695.3|179787.3|179697.3|179782.6|179692.6|11
1724399560000|2024-08-23 07:52:40|179785.2|179695.2|179780|179690|179786.2|179696.2|179778.7|179688.7|11
1724399570000|2024-08-23 07:52:50|179778.8|179688.8|179780.4|179690.4|179780.4|179690.4|179778.1|179688.1|7
1724399580000|2024-08-23 07:53:00|179779.1|179689.1|179781.4|179691.4|179788.5|179698.5|179778.1|179688.1|9
1724399590000|2024-08-23 07:53:10|179780.1|179690.1|179784.7|179694.7|179786.9|179696.9|179780.1|179690.1|6
1724399600000|2024-08-23 07:53:20|179783.1|179693.1|179781.3|179691.3|179783.1|179693.1|179779.4|179689.4|7
1724399610000|2024-08-23 07:53:30|179777.6|179687.6|179775.8|179685.8|179780.1|179690.1|179775.8|179685.8|7
1724399620000|2024-08-23 07:53:40|179776.9|179686.9|179764.1|179674.1|179777.1|179687.1|179764.1|179674.1|11
1724399630000|2024-08-23 07:53:50|179762.6|179672.6|179726|179636|179762.6|179672.6|179725.9|179635.9|10
1724399640000|2024-08-23 07:54:00|179726.1|179636.1|179725|179635|179726.1|179636.1|179725|179635|3
1724399650000|2024-08-23 07:54:10|179723.7|179633.7|179724.5|179634.5|179724.5|179634.5|179723.7|179633.7|4
1724399660000|2024-08-23 07:54:20|179724.1|179634.1|179722.4|179632.4|179724.4|179634.4|179722.4|179632.4|3
1724399670000|2024-08-23 07:54:30|179724.7|179634.7|179729.9|179639.9|179729.9|179639.9|179724.2|179634.2|5
1724399680000|2024-08-23 07:54:40|179730|179640|179730|179640|179730|179640|179730|179640|1
1724399690000|2024-08-23 07:54:50|179727.8|179637.8|179729.7|179639.7|179731.6|179641.6|179725.8|179635.8|5
1724399700000|2024-08-23 07:55:00|179727.8|179637.8|179717.5|179627.5|179727.8|179637.8|179717.4|179627.4|6
1724399710000|2024-08-23 07:55:10|179715.3|179625.3|179707.6|179617.6|179715.3|179625.3|179704.2|179614.2|10
1724399720000|2024-08-23 07:55:20|179710.1|179620.1|179705.9|179615.9|179710.6|179620.6|179705.9|179615.9|9
1724399730000|2024-08-23 07:55:30|179704.4|179614.4|179653.6|179563.6|179704.4|179614.4|179651.7|179561.7|11
1724399740000|2024-08-23 07:55:40|179653.4|179563.4|179643.4|179553.4|179659.9|179569.9|179643.4|179553.4|8
1724399750000|2024-08-23 07:55:50|179644.7|179554.7|179646|179556|179656.4|179566.4|179644.7|179554.7|12
1724399760000|2024-08-23 07:56:00|179644.6|179554.6|179643.7|179553.7|179644.6|179554.6|179643.7|179553.7|4
1724399770000|2024-08-23 07:56:10|179644.3|179554.3|179645.6|179555.6|179645.8|179555.8|179643.8|179553.8|7
1724399780000|2024-08-23 07:56:20|179645.5|179555.5|179614.7|179524.7|179646.7|179556.7|179613.8|179523.8|11
1724399790000|2024-08-23 07:56:30|179613.7|179523.7|179614.6|179524.6|179614.7|179524.7|179613.2|179523.2|4
1724399800000|2024-08-23 07:56:40|179617.5|179527.5|179617.8|179527.8|179620.2|179530.2|179613.9|179523.9|10
1724399810000|2024-08-23 07:56:50|179618.5|179528.5|179618.6|179528.6|179622.4|179532.4|179618.5|179528.5|8
1724399820000|2024-08-23 07:57:00|179617.4|179527.4|179627.9|179537.9|179629.5|179539.5|179617.4|179527.4|8
1724399830000|2024-08-23 07:57:10|179629.1|179539.1|179625.5|179535.5|179630.3|179540.3|179625.1|179535.1|17
1724399840000|2024-08-23 07:57:20|179666.1|179576.1|179662.5|179572.5|179666.1|179576.1|179660.1|179570.1|10
1724399850000|2024-08-23 07:57:30|179662.8|179572.8|179664.7|179574.7|179667.2|179577.2|179654.2|179564.2|12
1724399860000|2024-08-23 07:57:40|179663.5|179573.5|179665.7|179575.7|179677|179587|179663.5|179573.5|11
1724399870000|2024-08-23 07:57:50|179665.6|179575.6|179668.2|179578.2|179668.6|179578.6|179663|179573|11
1724399880000|2024-08-23 07:58:00|179673.1|179583.1|179676.4|179586.4|179677.7|179587.7|179661.9|179571.9|7
1724399890000|2024-08-23 07:58:10|179678.8|179588.8|179670.3|179580.3|179678.8|179588.8|179668.4|179578.4|10
1724399900000|2024-08-23 07:58:20|179668.3|179578.3|179667.9|179577.9|179670.8|179580.8|179666.9|179576.9|8
1724399910000|2024-08-23 07:58:30|179666.2|179576.2|179661.1|179571.1|179666.2|179576.2|179661.1|179571.1|9
1724399920000|2024-08-23 07:58:40|179659.5|179569.5|179647.3|179557.3|179659.8|179569.8|179643.9|179553.9|8
1724399930000|2024-08-23 07:58:50|179648.1|179558.1|179621.9|179531.9|179648.1|179558.1|179617.8|179527.8|16
1724399940000|2024-08-23 07:59:00|179618.2|179528.2|179622.3|179532.3|179622.4|179532.4|179617.7|179527.7|9
1724399950000|2024-08-23 07:59:10|179615.5|179525.5|179615.9|179525.9|179616.1|179526.1|179600.2|179510.2|17
1724399960000|2024-08-23 07:59:20|179610.4|179520.4|179603.2|179513.2|179617.6|179527.6|179603.2|179513.2|18
1724399970000|2024-08-23 07:59:30|179608.9|179518.9|179612.2|179522.2|179616.9|179526.9|179602.3|179512.3|21
1724399980000|2024-08-23 07:59:40|179611.2|179521.2|179614.1|179524.1|179617.2|179527.2|179611.2|179521.2|6
1724399990000|2024-08-23 07:59:50|179614.5|179524.5|179612.9|179522.9|179620.9|179530.9|179610.4|179520.4|11
1724400000000|2024-08-23 08:00:00|179605.7|179515.7|179600.3|179510.3|179606.5|179516.5|179600.1|179510.1|14
1724400010000|2024-08-23 08:00:10|179600.2|179510.2|179600.8|179510.8|179600.8|179510.8|179596.9|179506.9|6
1724400020000|2024-08-23 08:00:20|179605.1|179515.1|179598.6|179508.6|179605.1|179515.1|179596.6|179506.6|7
1724400030000|2024-08-23 08:00:30|179596.6|179506.6|179601|179511|179602|179512|179596.6|179506.6|8
1724400040000|2024-08-23 08:00:40|179599.9|179509.9|179596.3|179506.3|179599.9|179509.9|179596.3|179506.3|10
1724400050000|2024-08-23 08:00:50|179594.2|179504.2|179601.1|179511.1|179608.5|179518.5|179594.2|179504.2|13
1724400060000|2024-08-23 08:01:00|179601.2|179511.2|179601.3|179511.3|179603.1|179513.1|179598.6|179508.6|9
1724400070000|2024-08-23 08:01:10|179602.8|179512.8|179601.5|179511.5|179603|179513|179601.5|179511.5|5
1724400080000|2024-08-23 08:01:20|179598.6|179508.6|179608.9|179518.9|179609.1|179519.1|179598.6|179508.6|9
1724400090000|2024-08-23 08:01:30|179606.2|179516.2|179611.4|179521.4|179612.1|179522.1|179606.2|179516.2|12
1724400100000|2024-08-23 08:01:40|179608.2|179518.2|179609.8|179519.8|179610.4|179520.4|179608.2|179518.2|6
1724400110000|2024-08-23 08:01:50|179611.6|179521.6|179614.9|179524.9|179614.9|179524.9|179607.2|179517.2|8
1724400120000|2024-08-23 08:02:00|179615.2|179525.2|179611.7|179521.7|179622.4|179532.4|179604.8|179514.8|22
1724400130000|2024-08-23 08:02:10|179616.1|179526.1|179614.1|179524.1|179616.8|179526.8|179610.5|179520.5|10
1724400140000|2024-08-23 08:02:20|179618.1|179528.1|179616.5|179526.5|179621.3|179531.3|179613|179523|14
1724400150000|2024-08-23 08:02:30|179611.2|179521.2|179611.3|179521.3|179614.4|179524.4|179611.2|179521.2|8
1724400160000|2024-08-23 08:02:40|179610.9|179520.9|179610.6|179520.6|179610.9|179520.9|179610.3|179520.3|4
1724400170000|2024-08-23 08:02:50|179610.7|179520.7|179610.8|179520.8|179614|179524|179606.5|179516.5|14
1724400180000|2024-08-23 08:03:00|179607.8|179517.8|179611.1|179521.1|179611.1|179521.1|179607.1|179517.1|7
1724400190000|2024-08-23 08:03:10|179607.8|179517.8|179610.1|179520.1|179614.4|179524.4|179607.8|179517.8|8
1724400200000|2024-08-23 08:03:20|179611.1|179521.1|179624.2|179534.2|179624.2|179534.2|179611.1|179521.1|13
1724400210000|2024-08-23 08:03:30|179621.6|179531.6|179617.9|179527.9|179621.6|179531.6|179613.1|179523.1|12
1724400220000|2024-08-23 08:03:40|179620.8|179530.8|179645.3|179555.3|179649.1|179559.1|179620.8|179530.8|13
1724400230000|2024-08-23 08:03:50|179647.6|179557.6|179629.4|179539.4|179653.2|179563.2|179622.8|179532.8|10
1724400240000|2024-08-23 08:04:00|179628.7|179538.7|179621.7|179531.7|179628.7|179538.7|179615.7|179525.7|8
1724400250000|2024-08-23 08:04:10|179619.9|179529.9|179621.3|179531.3|179621.3|179531.3|179619.9|179529.9|2
1724400260000|2024-08-23 08:04:20|179617.4|179527.4|179615.4|179525.4|179617.4|179527.4|179613|179523|3
1724400270000|2024-08-23 08:04:30|179614.3|179524.3|179610.5|179520.5|179614.3|179524.3|179610.5|179520.5|7
1724400280000|2024-08-23 08:04:40|179608.8|179518.8|179609.5|179519.5|179610.4|179520.4|179608.8|179518.8|4
1724400290000|2024-08-23 08:04:50|179610.6|179520.6|179610.8|179520.8|179610.8|179520.8|179610.6|179520.6|3
1724400300000|2024-08-23 08:05:00|179610.9|179520.9|179615.7|179525.7|179615.7|179525.7|179610.9|179520.9|7
1724400320000|2024-08-23 08:05:20|179612.8|179522.8|179615.9|179525.9|179615.9|179525.9|179612.5|179522.5|3
1724400330000|2024-08-23 08:05:30|179617|179527|179616|179526|179620.8|179530.8|179616|179526|6
1724400340000|2024-08-23 08:05:40|179618.4|179528.4|179609.5|179519.5|179618.4|179528.4|179607.2|179517.2|9
1724400350000|2024-08-23 08:05:50|179609.9|179519.9|179609.9|179519.9|179609.9|179519.9|179609.9|179519.9|1
1724400360000|2024-08-23 08:06:00|179610|179520|179614.4|179524.4|179614.4|179524.4|179609.4|179519.4|12
1724400370000|2024-08-23 08:06:10|179616|179526|179617.4|179527.4|179619.5|179529.5|179616|179526|7
1724400380000|2024-08-23 08:06:20|179615.5|179525.5|179619.1|179529.1|179625|179535|179615.5|179525.5|8
1724400390000|2024-08-23 08:06:30|179618.5|179528.5|179644.5|179554.5|179659|179569|179606.2|179516.2|19
1724400400000|2024-08-23 08:06:40|179647.6|179557.6|179651.7|179561.7|179651.7|179561.7|179647.6|179557.6|7
1724400410000|2024-08-23 08:06:50|179649|179559|179658.7|179568.7|179664.6|179574.6|179649|179559|12
1724400420000|2024-08-23 08:07:00|179657.6|179567.6|179649.7|179559.7|179657.6|179567.6|179645.3|179555.3|11
1724400430000|2024-08-23 08:07:10|179649.4|179559.4|179655.4|179565.4|179655.4|179565.4|179649.4|179559.4|11
1724400440000|2024-08-23 08:07:20|179654.1|179564.1|179652.5|179562.5|179655.7|179565.7|179651.6|179561.6|9
1724400450000|2024-08-23 08:07:30|179653.6|179563.6|179652.5|179562.5|179653.6|179563.6|179651.3|179561.3|9
1724400460000|2024-08-23 08:07:40|179654.1|179564.1|179635.7|179545.7|179654.1|179564.1|179635.2|179545.2|9
1724400470000|2024-08-23 08:07:50|179636.4|179546.4|179645.4|179555.4|179645.7|179555.7|179636.4|179546.4|9
1724400480000|2024-08-23 08:08:00|179645.1|179555.1|179644.4|179554.4|179645.1|179555.1|179644.2|179554.2|3
1724400490000|2024-08-23 08:08:10|179646.4|179556.4|179671.1|179581.1|179673.4|179583.4|179646.4|179556.4|6
1724400500000|2024-08-23 08:08:20|179671.3|179581.3|179652.4|179562.4|179672.6|179582.6|179646.5|179556.5|10
1724400510000|2024-08-23 08:08:30|179647.9|179557.9|179646.4|179556.4|179653.1|179563.1|179645.6|179555.6|7
1724400520000|2024-08-23 08:08:40|179648.8|179558.8|179645.3|179555.3|179648.8|179558.8|179643.9|179553.9|7
1724400530000|2024-08-23 08:08:50|179645.2|179555.2|179644.2|179554.2|179645.3|179555.3|179644.2|179554.2|4
1724400540000|2024-08-23 08:09:00|179639.8|179549.8|179643.8|179553.8|179644.9|179554.9|179639.7|179549.7|10
1724400550000|2024-08-23 08:09:10|179648|179558|179640.7|179550.7|179649|179559|179639.4|179549.4|9
1724400560000|2024-08-23 08:09:20|179640.5|179550.5|179638.1|179548.1|179640.5|179550.5|179630.1|179540.1|7
1724400570000|2024-08-23 08:09:30|179637|179547|179636.7|179546.7|179638.3|179548.3|179631.7|179541.7|11
1724400580000|2024-08-23 08:09:40|179629.4|179539.4|179635.5|179545.5|179635.6|179545.6|179629.4|179539.4|7
1724400590000|2024-08-23 08:09:50|179635.7|179545.7|179635.2|179545.2|179636.8|179546.8|179635.2|179545.2|5
1724400600000|2024-08-23 08:10:00|179635.3|179545.3|179633.1|179543.1|179635.4|179545.4|179633.1|179543.1|6
1724400610000|2024-08-23 08:10:10|179634|179544|179633.1|179543.1|179634|179544|179633.1|179543.1|2
1724400630000|2024-08-23 08:10:30|179634.6|179544.6|179632.9|179542.9|179634.8|179544.8|179632.9|179542.9|3
1724400640000|2024-08-23 08:10:40|179633.1|179543.1|179633.1|179543.1|179633.1|179543.1|179633.1|179543.1|1
1724400650000|2024-08-23 08:10:50|179632.5|179542.5|179634.4|179544.4|179634.4|179544.4|179632.5|179542.5|3
1724400660000|2024-08-23 08:11:00|179634.5|179544.5|179642.9|179552.9|179644.1|179554.1|179632.4|179542.4|17
1724400670000|2024-08-23 08:11:10|179643|179553|179644.1|179554.1|179644.5|179554.5|179642.8|179552.8|7
1724400680000|2024-08-23 08:11:20|179642.8|179552.8|179643.3|179553.3|179643.5|179553.5|179642|179552|8
1724400690000|2024-08-23 08:11:30|179643.2|179553.2|179643.3|179553.3|179643.4|179553.4|179642.6|179552.6|8
1724400700000|2024-08-23 08:11:40|179642.7|179552.7|179644.6|179554.6|179645|179555|179637.7|179547.7|12
1724400710000|2024-08-23 08:11:50|179641.7|179551.7|179645.7|179555.7|179645.8|179555.8|179641.7|179551.7|9
1724400720000|2024-08-23 08:12:00|179645.6|179555.6|179644.9|179554.9|179645.6|179555.6|179644.8|179554.8|4
1724400730000|2024-08-23 08:12:10|179644.8|179554.8|179641.6|179551.6|179644.8|179554.8|179619.3|179529.3|12
1724400740000|2024-08-23 08:12:20|179640.5|179550.5|179645.3|179555.3|179645.3|179555.3|179640.5|179550.5|7
1724400750000|2024-08-23 08:12:30|179645.4|179555.4|179646.2|179556.2|179647.9|179557.9|179645.4|179555.4|7
1724400760000|2024-08-23 08:12:40|179645.4|179555.4|179647.1|179557.1|179647.2|179557.2|179642.1|179552.1|9
1724400770000|2024-08-23 08:12:50|179647.9|179557.9|179659.2|179569.2|179662.4|179572.4|179647.9|179557.9|18
1724400780000|2024-08-23 08:13:00|179658.9|179568.9|179652.5|179562.5|179659.9|179569.9|179652.5|179562.5|11
1724400790000|2024-08-23 08:13:10|179652.3|179562.3|179638|179548|179652.7|179562.7|179634.4|179544.4|9
1724400800000|2024-08-23 08:13:20|179638.7|179548.7|179642.1|179552.1|179642.4|179552.4|179638.7|179548.7|17
1724400810000|2024-08-23 08:13:30|179642.2|179552.2|179639.2|179549.2|179642.4|179552.4|179638.8|179548.8|9
1724400820000|2024-08-23 08:13:40|179639.1|179549.1|179631.8|179541.8|179639.1|179549.1|179631.2|179541.2|5
1724400830000|2024-08-23 08:13:50|179627.9|179537.9|179630.9|179540.9|179631|179541|179621.4|179531.4|7
1724400840000|2024-08-23 08:14:00|179631|179541|179640.8|179550.8|179640.8|179550.8|179631|179541|11
1724400850000|2024-08-23 08:14:10|179640.7|179550.7|179639.7|179549.7|179640.7|179550.7|179639.7|179549.7|5
1724400860000|2024-08-23 08:14:20|179639.2|179549.2|179622.3|179532.3|179640.2|179550.2|179622.3|179532.3|6
1724400870000|2024-08-23 08:14:30|179622.5|179532.5|179622.3|179532.3|179622.5|179532.5|179622.3|179532.3|2
1724400880000|2024-08-23 08:14:40|179622.1|179532.1|179622.3|179532.3|179622.3|179532.3|179622.1|179532.1|2
1724400890000|2024-08-23 08:14:50|179621.7|179531.7|179623|179533|179625.1|179535.1|179621.7|179531.7|14
1724400900000|2024-08-23 08:15:00|179622.1|179532.1|179636.8|179546.8|179636.9|179546.9|179622.1|179532.1|11
1724400910000|2024-08-23 08:15:10|179636.6|179546.6|179666.7|179576.7|179669.7|179579.7|179627.2|179537.2|14
1724400920000|2024-08-23 08:15:20|179663.9|179573.9|179666.2|179576.2|179680.6|179590.6|179662.7|179572.7|10
1724400930000|2024-08-23 08:15:30|179667.7|179577.7|179675.7|179585.7|179675.7|179585.7|179666.4|179576.4|17
1724400940000|2024-08-23 08:15:40|179675.5|179585.5|179675.9|179585.9|179676.5|179586.5|179675.5|179585.5|4
1724400950000|2024-08-23 08:15:50|179676.4|179586.4|179672.6|179582.6|179676.4|179586.4|179672.4|179582.4|6
1724400960000|2024-08-23 08:16:00|179673.6|179583.6|179672.6|179582.6|179673.6|179583.6|179672.6|179582.6|5
1724400970000|2024-08-23 08:16:10|179670.8|179580.8|179684.3|179594.3|179686.9|179596.9|179668|179578|8
1724400980000|2024-08-23 08:16:20|179682.7|179592.7|179686.4|179596.4|179686.4|179596.4|179682.7|179592.7|8
1724400990000|2024-08-23 08:16:30|179688|179598|179700.1|179610.1|179709.4|179619.4|179688|179598|16
1724401000000|2024-08-23 08:16:40|179700.7|179610.7|179698|179608|179701.4|179611.4|179697.1|179607.1|8
1724401010000|2024-08-23 08:16:50|179700.3|179610.3|179692.1|179602.1|179700.9|179610.9|179687.7|179597.7|9
1724401020000|2024-08-23 08:17:00|179693.8|179603.8|179691|179601|179695.9|179605.9|179691|179601|10
1724401030000|2024-08-23 08:17:10|179673.3|179583.3|179680.1|179590.1|179680.1|179590.1|179671.1|179581.1|4
1724401040000|2024-08-23 08:17:20|179678.3|179588.3|179676|179586|179678.3|179588.3|179671.9|179581.9|4
1724401050000|2024-08-23 08:17:30|179671.9|179581.9|179670.7|179580.7|179677.7|179587.7|179670|179580|16
1724401060000|2024-08-23 08:17:40|179670.9|179580.9|179670.5|179580.5|179671|179581|179670.5|179580.5|3
1724401070000|2024-08-23 08:17:50|179670.3|179580.3|179669.9|179579.9|179671.6|179581.6|179669.6|179579.6|9
1724401080000|2024-08-23 08:18:00|179670|179580|179671.2|179581.2|179671.2|179581.2|179669.2|179579.2|10
1724401090000|2024-08-23 08:18:10|179671.3|179581.3|179634.2|179544.2|179673.4|179583.4|179629.7|179539.7|16
1724401100000|2024-08-23 08:18:20|179634.4|179544.4|179638.3|179548.3|179638.3|179548.3|179627.8|179537.8|19
1724401110000|2024-08-23 08:18:30|179638.2|179548.2|179640.5|179550.5|179640.5|179550.5|179638.2|179548.2|9
1724401120000|2024-08-23 08:18:40|179640.3|179550.3|179645.2|179555.2|179645.5|179555.5|179640.2|179550.2|12
1724401130000|2024-08-23 08:18:50|179646.9|179556.9|179648.8|179558.8|179648.8|179558.8|179646.6|179556.6|6
1724401140000|2024-08-23 08:19:00|179648.9|179558.9|179639.1|179549.1|179651.9|179561.9|179639|179549|15
1724401150000|2024-08-23 08:19:10|179639.2|179549.2|179636.9|179546.9|179639.2|179549.2|179635.2|179545.2|7
1724401160000|2024-08-23 08:19:20|179636|179546|179637.4|179547.4|179637.7|179547.7|179634.1|179544.1|5
1724401170000|2024-08-23 08:19:30|179636.7|179546.7|179651.9|179561.9|179652.8|179562.8|179636.7|179546.7|7
1724401180000|2024-08-23 08:19:40|179652|179562|179653.3|179563.3|179653.3|179563.3|179651.8|179561.8|5
1724401190000|2024-08-23 08:19:50|179654.6|179564.6|179656.6|179566.6|179657.2|179567.2|179654.6|179564.6|6
1724401200000|2024-08-23 08:20:00|179656.7|179566.7|179664.8|179574.8|179664.8|179574.8|179656.7|179566.7|7
1724401210000|2024-08-23 08:20:10|179665.1|179575.1|179666.2|179576.2|179667.5|179577.5|179665|179575|12
1724401220000|2024-08-23 08:20:20|179666.3|179576.3|179670.7|179580.7|179670.7|179580.7|179666|179576|10
1724401230000|2024-08-23 08:20:30|179671.2|179581.2|179670.1|179580.1|179677|179587|179670.1|179580.1|11
1724401240000|2024-08-23 08:20:40|179674.3|179584.3|179674.3|179584.3|179674.3|179584.3|179674.3|179584.3|1
1724401250000|2024-08-23 08:20:50|179670.1|179580.1|179670.6|179580.6|179676.2|179586.2|179663|179573|12
1724401260000|2024-08-23 08:21:00|179670.8|179580.8|179668.4|179578.4|179670.8|179580.8|179665.4|179575.4|14
1724401270000|2024-08-23 08:21:10|179667.3|179577.3|179631.7|179541.7|179667.3|179577.3|179631.7|179541.7|8
1724401280000|2024-08-23 08:21:20|179631.8|179541.8|179630|179540|179631.8|179541.8|179629.6|179539.6|7
1724401290000|2024-08-23 08:21:30|179626.9|179536.9|179623.8|179533.8|179630.3|179540.3|179623.8|179533.8|7
1724401300000|2024-08-23 08:21:40|179621.1|179531.1|179610.2|179520.2|179621.1|179531.1|179609|179519|13
1724401310000|2024-08-23 08:21:50|179610.3|179520.3|179585.8|179495.8|179610.3|179520.3|179579|179489|14
1724401320000|2024-08-23 08:22:00|179585.9|179495.9|179588.9|179498.9|179589.4|179499.4|179585.9|179495.9|5
1724401330000|2024-08-23 08:22:10|179587.8|179497.8|179583.1|179493.1|179587.9|179497.9|179577|179487|11
1724401340000|2024-08-23 08:22:20|179583.2|179493.2|179588.9|179498.9|179588.9|179498.9|179575.8|179485.8|13
1724401350000|2024-08-23 08:22:30|179589.1|179499.1|179585.3|179495.3|179589.1|179499.1|179585.1|179495.1|3
1724401360000|2024-08-23 08:22:40|179584.1|179494.1|179588|179498|179589.4|179499.4|179583|179493|10
1724401370000|2024-08-23 08:22:50|179585.2|179495.2|179585.5|179495.5|179586.4|179496.4|179582.6|179492.6|11
1724401380000|2024-08-23 08:23:00|179585.7|179495.7|179585.6|179495.6|179585.7|179495.7|179585.6|179495.6|2
1724401390000|2024-08-23 08:23:10|179584.4|179494.4|179523.5|179433.5|179586.2|179496.2|179519.2|179429.2|23
1724401400000|2024-08-23 08:23:20|179526.4|179436.4|179529.4|179439.4|179530.2|179440.2|179526.4|179436.4|9
1724401410000|2024-08-23 08:23:30|179528.3|179438.3|179530.9|179440.9|179530.9|179440.9|179522.7|179432.7|11
1724401420000|2024-08-23 08:23:40|179531.9|179441.9|179520.6|179430.6|179534.7|179444.7|179520.6|179430.6|8
1724401430000|2024-08-23 08:23:50|179519.2|179429.2|179520.2|179430.2|179522.3|179432.3|179518.6|179428.6|9
1724401440000|2024-08-23 08:24:00|179522.1|179432.1|179521.6|179431.6|179524.4|179434.4|179520.9|179430.9|4
1724401450000|2024-08-23 08:24:10|179524.1|179434.1|179528.9|179438.9|179532.5|179442.5|179524.1|179434.1|12
1724401460000|2024-08-23 08:24:20|179533.4|179443.4|179526.7|179436.7|179533.4|179443.4|179526.7|179436.7|7
1724401470000|2024-08-23 08:24:30|179528.1|179438.1|179526.6|179436.6|179529|179439|179526.6|179436.6|6
1724401480000|2024-08-23 08:24:40|179527.9|179437.9|179533.8|179443.8|179534.2|179444.2|179527.9|179437.9|7
1724401490000|2024-08-23 08:24:50|179533.4|179443.4|179534|179444|179536.1|179446.1|179533.4|179443.4|6
1724401500000|2024-08-23 08:25:00|179535.7|179445.7|179538|179448|179539.8|179449.8|179535.7|179445.7|9
1724401510000|2024-08-23 08:25:10|179539.8|179449.8|179537.5|179447.5|179539.8|179449.8|179537.5|179447.5|4
1724401520000|2024-08-23 08:25:20|179536.6|179446.6|179542.3|179452.3|179542.3|179452.3|179536.6|179446.6|6
1724401530000|2024-08-23 08:25:30|179542.2|179452.2|179594|179504|179597.1|179507.1|179542.2|179452.2|6
1724401540000|2024-08-23 08:25:40|179600.4|179510.4|179598.9|179508.9|179601.6|179511.6|179596|179506|16
1724401550000|2024-08-23 08:25:50|179599|179509|179568.1|179478.1|179599|179509|179567.2|179477.2|4
1724401560000|2024-08-23 08:26:00|179568|179478|179517.1|179427.1|179570.3|179480.3|179516.5|179426.5|19
1724401570000|2024-08-23 08:26:10|179515.2|179425.2|179519|179429|179519.2|179429.2|179515.2|179425.2|7
1724401580000|2024-08-23 08:26:20|179519.2|179429.2|179500.8|179410.8|179519.2|179429.2|179491.2|179401.2|12
1724401590000|2024-08-23 08:26:30|179496.5|179406.5|179497.3|179407.3|179498.9|179408.9|179493.9|179403.9|12
1724401600000|2024-08-23 08:26:40|179495.8|179405.8|179513.2|179423.2|179513.2|179423.2|179477|179387|22
1724401610000|2024-08-23 08:26:50|179514.7|179424.7|179522.9|179432.9|179522.9|179432.9|179513.5|179423.5|11
1724401620000|2024-08-23 08:27:00|179522.8|179432.8|179525.8|179435.8|179528.7|179438.7|179521.5|179431.5|8
1724401630000|2024-08-23 08:27:10|179525.5|179435.5|179529.2|179439.2|179530.6|179440.6|179523.6|179433.6|9
1724401640000|2024-08-23 08:27:20|179531|179441|179530.9|179440.9|179531|179441|179529.2|179439.2|6
1724401650000|2024-08-23 08:27:30|179531.4|179441.4|179543.2|179453.2|179548.7|179458.7|179531.4|179441.4|10
1724401660000|2024-08-23 08:27:40|179541.3|179451.3|179561.4|179471.4|179565.7|179475.7|179541.3|179451.3|15
1724401670000|2024-08-23 08:27:50|179564.3|179474.3|179558.5|179468.5|179565.1|179475.1|179558.5|179468.5|6
1724401680000|2024-08-23 08:28:00|179558.6|179468.6|179558.4|179468.4|179565.4|179475.4|179558.4|179468.4|9
1724401690000|2024-08-23 08:28:10|179558.3|179468.3|179558.7|179468.7|179561.3|179471.3|179557|179467|7
1724401700000|2024-08-23 08:28:20|179558.9|179468.9|179572.7|179482.7|179573.2|179483.2|179558.9|179468.9|14
1724401710000|2024-08-23 08:28:30|179572.8|179482.8|179575.1|179485.1|179575.1|179485.1|179568.2|179478.2|13
1724401720000|2024-08-23 08:28:40|179575.5|179485.5|179573.3|179483.3|179575.5|179485.5|179573.3|179483.3|4
1724401730000|2024-08-23 08:28:50|179575.4|179485.4|179572.3|179482.3|179575.4|179485.4|179572.3|179482.3|5
1724401740000|2024-08-23 08:29:00|179574.5|179484.5|179577.3|179487.3|179585.6|179495.6|179572.1|179482.1|16
1724401750000|2024-08-23 08:29:10|179571.6|179481.6|179569.8|179479.8|179571.6|179481.6|179569.3|179479.3|5
1724401770000|2024-08-23 08:29:30|179570.1|179480.1|179575.7|179485.7|179575.9|179485.9|179565.7|179475.7|12
1724401780000|2024-08-23 08:29:40|179575.2|179485.2|179578.4|179488.4|179583.4|179493.4|179571.3|179481.3|11
1724401790000|2024-08-23 08:29:50|179578.2|179488.2|179578.2|179488.2|179578.2|179488.2|179578.2|179488.2|1
1724401800000|2024-08-23 08:30:00|179577.7|179487.7|179600.6|179510.6|179600.6|179510.6|179574.9|179484.9|14
1724401810000|2024-08-23 08:30:10|179598.4|179508.4|179572.2|179482.2|179600.6|179510.6|179570.7|179480.7|11
1724401820000|2024-08-23 08:30:20|179570.5|179480.5|179599.5|179509.5|179600.8|179510.8|179569.7|179479.7|16
1724401830000|2024-08-23 08:30:30|179596.4|179506.4|179597.4|179507.4|179597.6|179507.6|179596.4|179506.4|3
1724401840000|2024-08-23 08:30:40|179600.8|179510.8|179601.1|179511.1|179603.6|179513.6|179599.7|179509.7|6
1724401850000|2024-08-23 08:30:50|179601.3|179511.3|179576.8|179486.8|179601.3|179511.3|179576.8|179486.8|7
1724401860000|2024-08-23 08:31:00|179575.9|179485.9|179571.6|179481.6|179575.9|179485.9|179571.6|179481.6|14
1724401870000|2024-08-23 08:31:10|179571.4|179481.4|179567.1|179477.1|179575.3|179485.3|179562.4|179472.4|10
1724401880000|2024-08-23 08:31:20|179566.5|179476.5|179571.3|179481.3|179571.3|179481.3|179566.5|179476.5|6
1724401890000|2024-08-23 08:31:30|179567.8|179477.8|179546.4|179456.4|179570.4|179480.4|179546.4|179456.4|10
1724401900000|2024-08-23 08:31:40|179544.4|179454.4|179566.9|179476.9|179568.9|179478.9|179543.8|179453.8|14
1724401910000|2024-08-23 08:31:50|179566.1|179476.1|179572.9|179482.9|179574.1|179484.1|179553|179463|16
1724401920000|2024-08-23 08:32:00|179574.1|179484.1|179575.1|179485.1|179575.1|179485.1|179573.8|179483.8|3
1724401930000|2024-08-23 08:32:10|179576.4|179486.4|179577.7|179487.7|179577.7|179487.7|179575.3|179485.3|4
1724401940000|2024-08-23 08:32:20|179578.4|179488.4|179575|179485|179578.4|179488.4|179574|179484|7
1724401950000|2024-08-23 08:32:30|179576.3|179486.3|179574.7|179484.7|179576.3|179486.3|179573.7|179483.7|5
1724401960000|2024-08-23 08:32:40|179577.9|179487.9|179578.7|179488.7|179578.7|179488.7|179577.9|179487.9|4
1724401970000|2024-08-23 08:32:50|179574.8|179484.8|179580.6|179490.6|179582.5|179492.5|179524.3|179434.3|21
1724401980000|2024-08-23 08:33:00|179570.4|179480.4|179576.6|179486.6|179583.7|179493.7|179570.4|179480.4|10
1724401990000|2024-08-23 08:33:10|179577.6|179487.6|179574.9|179484.9|179583|179493|179573.1|179483.1|10
1724402000000|2024-08-23 08:33:20|179578.1|179488.1|179579.5|179489.5|179581.5|179491.5|179576.8|179486.8|12
1724402010000|2024-08-23 08:33:30|179579.4|179489.4|179597.4|179507.4|179605.5|179515.5|179579.2|179489.2|19
1724402020000|2024-08-23 08:33:40|179591.9|179501.9|179596|179506|179598.6|179508.6|179591.9|179501.9|16
1724402030000|2024-08-23 08:33:50|179595|179505|179591.6|179501.6|179597|179507|179587.8|179497.8|21
1724402040000|2024-08-23 08:34:00|179594.8|179504.8|179622.9|179532.9|179622.9|179532.9|179587.2|179497.2|14
1724402050000|2024-08-23 08:34:10|179623.1|179533.1|179618.8|179528.8|179623.1|179533.1|179618.8|179528.8|3
1724402060000|2024-08-23 08:34:20|179618.9|179528.9|179643.8|179553.8|179646.2|179556.2|179618.9|179528.9|10
1724402070000|2024-08-23 08:34:30|179645.5|179555.5|179576.1|179486.1|179645.5|179555.5|179563.2|179473.2|13
1724402080000|2024-08-23 08:34:40|179574.3|179484.3|179574.4|179484.4|179575.4|179485.4|179572.1|179482.1|8
1724402090000|2024-08-23 08:34:50|179572.1|179482.1|179567.9|179477.9|179572.5|179482.5|179567.9|179477.9|8
1724402100000|2024-08-23 08:35:00|179565.4|179475.4|179565.8|179475.8|179574.3|179484.3|179563.6|179473.6|21
1724402110000|2024-08-23 08:35:10|179563.9|179473.9|179571|179481|179571.4|179481.4|179559.5|179469.5|14
1724402120000|2024-08-23 08:35:20|179570.7|179480.7|179595.2|179505.2|179601.7|179511.7|179570|179480|11
1724402130000|2024-08-23 08:35:30|179589.3|179499.3|179586.1|179496.1|179593.4|179503.4|179585.6|179495.6|10
1724402140000|2024-08-23 08:35:40|179586|179496|179592.9|179502.9|179595.9|179505.9|179586|179496|11
1724402150000|2024-08-23 08:35:50|179593.6|179503.6|179580.8|179490.8|179593.6|179503.6|179571.1|179481.1|7
1724402160000|2024-08-23 08:36:00|179582|179492|179586.6|179496.6|179586.8|179496.8|179577.2|179487.2|10
1724402170000|2024-08-23 08:36:10|179586.3|179496.3|179587|179497|179588.5|179498.5|179578|179488|11
1724402180000|2024-08-23 08:36:20|179587.2|179497.2|179585|179495|179587.3|179497.3|179582.2|179492.2|7
1724402190000|2024-08-23 08:36:30|179586.9|179496.9|179585.5|179495.5|179587.3|179497.3|179585.5|179495.5|7
1724402200000|2024-08-23 08:36:40|179585.4|179495.4|179589.8|179499.8|179591.3|179501.3|179585.4|179495.4|17
1724402210000|2024-08-23 08:36:50|179590.6|179500.6|179590.4|179500.4|179590.6|179500.6|179589.8|179499.8|5
1724402220000|2024-08-23 08:37:00|179590.5|179500.5|179581.1|179491.1|179592.2|179502.2|179579.9|179489.9|14
1724402230000|2024-08-23 08:37:10|179581.2|179491.2|179588.2|179498.2|179590.9|179500.9|179581.2|179491.2|8
1724402240000|2024-08-23 08:37:20|179588.4|179498.4|179515.4|179425.4|179590.5|179500.5|179513.1|179423.1|14
1724402250000|2024-08-23 08:37:30|179516.7|179426.7|179514.1|179424.1|179517.5|179427.5|179514.1|179424.1|12
1724402260000|2024-08-23 08:37:40|179514.2|179424.2|179518.3|179428.3|179519.1|179429.1|179514.2|179424.2|8
1724402270000|2024-08-23 08:37:50|179516.2|179426.2|179516.1|179426.1|179516.2|179426.2|179516.1|179426.1|2
1724402280000|2024-08-23 08:38:00|179517.4|179427.4|179518.3|179428.3|179518.3|179428.3|179515|179425|7
1724402290000|2024-08-23 08:38:10|179518.2|179428.2|179518.3|179428.3|179518.3|179428.3|179516.1|179426.1|4
1724402300000|2024-08-23 08:38:20|179518.4|179428.4|179517.3|179427.3|179519.8|179429.8|179517.2|179427.2|6
1724402310000|2024-08-23 08:38:30|179519.8|179429.8|179518.1|179428.1|179520.5|179430.5|179518|179428|7
1724402320000|2024-08-23 08:38:40|179520.7|179430.7|179524.5|179434.5|179524.5|179434.5|179516.4|179426.4|8
1724402330000|2024-08-23 08:38:50|179525.3|179435.3|179541.1|179451.1|179555.2|179465.2|179525.3|179435.3|11
1724402340000|2024-08-23 08:39:00|179542.3|179452.3|179561.5|179471.5|179561.5|179471.5|179541.6|179451.6|13
1724402350000|2024-08-23 08:39:10|179562.7|179472.7|179553.7|179463.7|179562.7|179472.7|179550.7|179460.7|16
1724402360000|2024-08-23 08:39:20|179553.8|179463.8|179553.3|179463.3|179557|179467|179551.3|179461.3|7
1724402370000|2024-08-23 08:39:30|179550.8|179460.8|179549.2|179459.2|179550.8|179460.8|179546.8|179456.8|5
1724402380000|2024-08-23 08:39:40|179548.4|179458.4|179545.6|179455.6|179549.1|179459.1|179545.2|179455.2|15
1724402390000|2024-08-23 08:39:50|179545.7|179455.7|179548.2|179458.2|179548.2|179458.2|179545.1|179455.1|7
1724402400000|2024-08-23 08:40:00|179549.1|179459.1|179555.8|179465.8|179556.2|179466.2|179549.1|179459.1|14
1724402410000|2024-08-23 08:40:10|179555.7|179465.7|179551|179461|179555.9|179465.9|179550.8|179460.8|7
1724402420000|2024-08-23 08:40:20|179549.9|179459.9|179484.9|179394.9|179551|179461|179484.9|179394.9|11
1724402430000|2024-08-23 08:40:30|179482.4|179392.4|179487.8|179397.8|179487.8|179397.8|179477.8|179387.8|8
1724402440000|2024-08-23 08:40:40|179487.6|179397.6|179487.5|179397.5|179487.6|179397.6|179487.5|179397.5|2
1724402450000|2024-08-23 08:40:50|179486.6|179396.6|179475.8|179385.8|179486.8|179396.8|179475.8|179385.8|7
1724402460000|2024-08-23 08:41:00|179478.1|179388.1|179480.3|179390.3|179481.2|179391.2|179475.9|179385.9|9
1724402470000|2024-08-23 08:41:10|179480.2|179390.2|179481.3|179391.3|179481.3|179391.3|179480.2|179390.2|4
1724402480000|2024-08-23 08:41:20|179473.2|179383.2|179471.3|179381.3|179476.9|179386.9|179471.2|179381.2|9
1724402490000|2024-08-23 08:41:30|179475.6|179385.6|179482.8|179392.8|179486.7|179396.7|179475.6|179385.6|7
1724402500000|2024-08-23 08:41:40|179482.9|179392.9|179474.4|179384.4|179488|179398|179474.4|179384.4|13
1724402510000|2024-08-23 08:41:50|179472.4|179382.4|179472.2|179382.2|179480.3|179390.3|179472.2|179382.2|8
1724402520000|2024-08-23 08:42:00|179473.6|179383.6|179471|179381|179473.7|179383.7|179470.9|179380.9|4
1724402530000|2024-08-23 08:42:10|179471.4|179381.4|179470.9|179380.9|179471.4|179381.4|179470.5|179380.5|5
1724402540000|2024-08-23 08:42:20|179470.5|179380.5|179470.3|179380.3|179470.5|179380.5|179469.8|179379.8|7
1724402550000|2024-08-23 08:42:30|179470.4|179380.4|179401.4|179311.4|179471|179381|179398.3|179308.3|11
1724402560000|2024-08-23 08:42:40|179402|179312|179402.5|179312.5|179408.1|179318.1|179398.3|179308.3|13
1724402570000|2024-08-23 08:42:50|179401.7|179311.7|179409|179319|179409|179319|179401.4|179311.4|7
1724402580000|2024-08-23 08:43:00|179407.6|179317.6|179410.8|179320.8|179416.1|179326.1|179407.6|179317.6|6
1724402590000|2024-08-23 08:43:10|179411.7|179321.7|179429.2|179339.2|179442.9|179352.9|179411.7|179321.7|10
1724402600000|2024-08-23 08:43:20|179430.1|179340.1|179448.2|179358.2|179449.9|179359.9|179430.1|179340.1|14
1724402610000|2024-08-23 08:43:30|179447.1|179357.1|179438.9|179348.9|179447.1|179357.1|179438.9|179348.9|7
1724402620000|2024-08-23 08:43:40|179438.8|179348.8|179453.1|179363.1|179453.2|179363.2|179438.4|179348.4|8
1724402630000|2024-08-23 08:43:50|179449.8|179359.8|179445.2|179355.2|179449.8|179359.8|179439.5|179349.5|7
1724402640000|2024-08-23 08:44:00|179442.1|179352.1|179440.5|179350.5|179442.1|179352.1|179434.7|179344.7|4
1724402650000|2024-08-23 08:44:10|179440.3|179350.3|179440.1|179350.1|179443.5|179353.5|179440.1|179350.1|5
1724402660000|2024-08-23 08:44:20|179440.2|179350.2|179442.5|179352.5|179446.8|179356.8|179440.2|179350.2|6
1724402670000|2024-08-23 08:44:30|179442.4|179352.4|179441.8|179351.8|179442.5|179352.5|179441.8|179351.8|4
1724402680000|2024-08-23 08:44:40|179441.6|179351.6|179441.2|179351.2|179441.6|179351.6|179441.2|179351.2|4
1724402690000|2024-08-23 08:44:50|179441.1|179351.1|179429.6|179339.6|179441.2|179351.2|179429.6|179339.6|5
1724402700000|2024-08-23 08:45:00|179430.8|179340.8|179420|179330|179430.8|179340.8|179416.1|179326.1|14
1724402710000|2024-08-23 08:45:10|179420.1|179330.1|179417.8|179327.8|179420.1|179330.1|179417.8|179327.8|4
1724402720000|2024-08-23 08:45:20|179418.5|179328.5|179398|179308|179418.5|179328.5|179398|179308|10
1724402730000|2024-08-23 08:45:30|179397.9|179307.9|179258.9|179168.9|179398|179308|179258.9|179168.9|28
1724402740000|2024-08-23 08:45:40|179251.4|179161.4|179259.9|179129.9|179267|179161.4|179242.5|179129.4|24
1724402750000|2024-08-23 08:45:50|179257|179127|179234.4|179144.4|179259.9|179144.4|179233.1|179121.3|17
1724402760000|2024-08-23 08:46:00|179233.8|179143.8|179231.8|179141.8|179234.6|179144.6|179230.4|179140.4|14
1724402770000|2024-08-23 08:46:10|179237.5|179147.5|179223|179133|179237.5|179147.5|179223|179133|16
1724402780000|2024-08-23 08:46:20|179218.3|179128.3|179231.8|179141.8|179231.9|179141.9|179218.3|179128.3|8
1724402790000|2024-08-23 08:46:30|179235.4|179145.4|179245.8|179155.8|179247.6|179157.6|179231.8|179141.8|11
1724402800000|2024-08-23 08:46:40|179245.4|179155.4|179245.5|179155.5|179245.5|179155.5|179245.4|179155.4|2
1724402810000|2024-08-23 08:46:50|179232.3|179142.3|179238.6|179148.6|179238.6|179148.6|179230.8|179140.8|7
1724402820000|2024-08-23 08:47:00|179240.5|179150.5|179236|179146|179240.7|179150.7|179230.8|179140.8|11
1724402830000|2024-08-23 08:47:10|179236.2|179146.2|179188.3|179098.3|179236.2|179146.2|179188.1|179098.1|10
1724402840000|2024-08-23 08:47:20|179187.1|179097.1|179187.5|179097.5|179206.6|179116.6|179183.9|179093.9|27
1724402850000|2024-08-23 08:47:30|179190.4|179100.4|179203.8|179113.8|179207.6|179117.6|179189.4|179099.4|15
1724402860000|2024-08-23 08:47:40|179204.1|179114.1|179220.7|179130.7|179220.7|179130.7|179203.3|179113.3|18
1724402870000|2024-08-23 08:47:50|179218.5|179128.5|179200.6|179110.6|179222.7|179132.7|179193.7|179103.7|12
1724402880000|2024-08-23 08:48:00|179200.7|179110.7|179198.2|179108.2|179201.3|179111.3|179192.5|179102.5|8
1724402890000|2024-08-23 08:48:10|179198.3|179108.3|179211.7|179121.7|179215|179125|179198.3|179108.3|12
1724402900000|2024-08-23 08:48:20|179213.2|179123.2|179219.9|179129.9|179219.9|179129.9|179213.2|179123.2|8
1724402910000|2024-08-23 08:48:30|179263.8|179173.8|179311|179221|179313.9|179223.9|179263.8|179173.8|26
1724402920000|2024-08-23 08:48:40|179311.1|179221.1|179311.7|179221.7|179313.3|179223.3|179309.4|179219.4|14
1724402930000|2024-08-23 08:48:50|179310.1|179220.1|179318.5|179228.5|179318.5|179228.5|179309.4|179219.4|10
1724402940000|2024-08-23 08:49:00|179319.7|179229.7|179325.8|179235.8|179325.8|179235.8|179312.3|179222.3|18
1724402950000|2024-08-23 08:49:10|179328.5|179238.5|179317.5|179227.5|179332.6|179242.6|179317.4|179227.4|14
1724402960000|2024-08-23 08:49:20|179310.9|179220.9|179314.3|179224.3|179315.4|179225.4|179310.9|179220.9|11
1724402970000|2024-08-23 08:49:30|179314.4|179224.4|179307.1|179217.1|179317.9|179227.9|179307.1|179217.1|12
1724402980000|2024-08-23 08:49:40|179307.2|179217.2|179309.2|179219.2|179313.2|179223.2|179305|179215|9
1724402990000|2024-08-23 08:49:50|179313.1|179223.1|179319.9|179229.9|179324.4|179234.4|179311.8|179221.8|11
1724403000000|2024-08-23 08:50:00|179318.5|179228.5|179309.3|179219.3|179318.5|179228.5|179308.8|179218.8|5
1724403010000|2024-08-23 08:50:10|179309.6|179219.6|179316.8|179226.8|179319.2|179229.2|179304.1|179214.1|12
1724403020000|2024-08-23 08:50:20|179321.1|179231.1|179308.8|179218.8|179323.6|179233.6|179307.2|179217.2|10
1724403030000|2024-08-23 08:50:30|179316.9|179226.9|179322.6|179232.6|179323|179233|179316.9|179226.9|7
1724403040000|2024-08-23 08:50:40|179320.4|179230.4|179319.7|179229.7|179348.8|179258.8|179319.7|179229.7|20
1724403050000|2024-08-23 08:50:50|179327.7|179237.7|179328.3|179238.3|179329.6|179239.6|179325.4|179235.4|13
1724403060000|2024-08-23 08:51:00|179326.9|179236.9|179320.4|179230.4|179328.1|179238.1|179316.4|179226.4|9
1724403070000|2024-08-23 08:51:10|179320.2|179230.2|179315.5|179225.5|179324.4|179234.4|179315.5|179225.5|9
1724403080000|2024-08-23 08:51:20|179316.6|179226.6|179315.4|179225.4|179329|179239|179303.7|179213.7|15
1724403090000|2024-08-23 08:51:30|179315|179225|179316.8|179226.8|179318.4|179228.4|179301.2|179211.2|12
1724403100000|2024-08-23 08:51:40|179314.5|179224.5|179314.7|179224.7|179316.9|179226.9|179313.4|179223.4|10
1724403110000|2024-08-23 08:51:50|179314.4|179224.4|179322.6|179232.6|179322.8|179232.8|179314.4|179224.4|7
1724403120000|2024-08-23 08:52:00|179322.5|179232.5|179330.8|179240.8|179330.8|179240.8|179322.5|179232.5|7
1724403130000|2024-08-23 08:52:10|179331.7|179241.7|179353.1|179263.1|179357.6|179267.6|179331.7|179241.7|12
1724403140000|2024-08-23 08:52:20|179355.1|179265.1|179356.3|179266.3|179356.3|179266.3|179354.7|179264.7|3
1724403150000|2024-08-23 08:52:30|179356.9|179266.9|179355.3|179265.3|179358.5|179268.5|179355.3|179265.3|5
1724403160000|2024-08-23 08:52:40|179359.6|179269.6|179359.6|179269.6|179359.6|179269.6|179359.6|179269.6|1
1724403170000|2024-08-23 08:52:50|179360.2|179270.2|179363.1|179273.1|179363.1|179273.1|179354|179264|7
1724403180000|2024-08-23 08:53:00|179364.7|179274.7|179419.2|179329.2|179429.4|179339.4|179354.8|179264.8|15
1724403190000|2024-08-23 08:53:10|179417.5|179327.5|179385.4|179295.4|179425.9|179335.9|179383.1|179293.1|18
1724403200000|2024-08-23 08:53:20|179383.5|179293.5|179384.5|179294.5|179389.1|179299.1|179383.5|179293.5|11
1724403210000|2024-08-23 08:53:30|179386.9|179296.9|179380.5|179290.5|179386.9|179296.9|179378.8|179288.8|14
1724403220000|2024-08-23 08:53:40|179377.8|179287.8|179382.3|179292.3|179382.3|179292.3|179376.7|179286.7|7
1724403230000|2024-08-23 08:53:50|179380.1|179290.1|179349.3|179259.3|179380.1|179290.1|179345.6|179255.6|8
1724403240000|2024-08-23 08:54:00|179348.4|179258.4|179342.2|179252.2|179349.4|179259.4|179340.2|179250.2|10
1724403250000|2024-08-23 08:54:10|179342.3|179252.3|179342.3|179252.3|179342.3|179252.3|179342.3|179252.3|1
1724403260000|2024-08-23 08:54:20|179342.4|179252.4|179342.1|179252.1|179343.8|179253.8|179341.6|179251.6|6
1724403270000|2024-08-23 08:54:30|179337.6|179247.6|179328.1|179238.1|179337.6|179247.6|179320.8|179230.8|14
1724403280000|2024-08-23 08:54:40|179328.3|179238.3|179323|179233|179328.3|179238.3|179322.6|179232.6|5
1724403290000|2024-08-23 08:54:50|179319|179229|179320.9|179230.9|179320.9|179230.9|179319|179229|5
1724403300000|2024-08-23 08:55:00|179321.4|179231.4|179325.4|179235.4|179325.4|179235.4|179318.2|179228.2|9
1724403310000|2024-08-23 08:55:10|179324.2|179234.2|179327.4|179237.4|179328.5|179238.5|179323.7|179233.7|11
1724403320000|2024-08-23 08:55:20|179335.6|179245.6|179361.9|179271.9|179364.5|179274.5|179335.6|179245.6|8
1724403330000|2024-08-23 08:55:30|179361.3|179271.3|179380.4|179290.4|179386.7|179296.7|179361.3|179271.3|29
1724403340000|2024-08-23 08:55:40|179371.9|179281.9|179371.5|179281.5|179371.9|179281.9|179371|179281|9
1724403350000|2024-08-23 08:55:50|179371|179281|179371.7|179281.7|179371.7|179281.7|179369.2|179279.2|9
1724403360000|2024-08-23 08:56:00|179371.8|179281.8|179368|179278|179371.8|179281.8|179352.9|179262.9|16
1724403370000|2024-08-23 08:56:10|179371.6|179281.6|179366.7|179276.7|179371.6|179281.6|179363.6|179273.6|14
1724403380000|2024-08-23 08:56:20|179370|179280|179371.9|179281.9|179374.5|179284.5|179367.3|179277.3|5
1724403390000|2024-08-23 08:56:30|179369.4|179279.4|179355.5|179265.5|179369.4|179279.4|179355.5|179265.5|18
1724403400000|2024-08-23 08:56:40|179357.1|179267.1|179360|179270|179361.3|179271.3|179357.1|179267.1|5
1724403410000|2024-08-23 08:56:50|179358.5|179268.5|179352.2|179262.2|179358.5|179268.5|179349.7|179259.7|9
1724403420000|2024-08-23 08:57:00|179353.6|179263.6|179359.5|179269.5|179359.5|179269.5|179352.5|179262.5|13
1724403430000|2024-08-23 08:57:10|179365.8|179275.8|179352.6|179262.6|179365.8|179275.8|179352.3|179262.3|9
1724403440000|2024-08-23 08:57:20|179352|179262|179352|179262|179352.2|179262.2|179351.7|179261.7|6
1724403450000|2024-08-23 08:57:30|179358.3|179268.3|179365.2|179275.2|179367.8|179277.8|179358.3|179268.3|4
1724403460000|2024-08-23 08:57:40|179367.8|179277.8|179397.7|179307.7|179413.3|179323.3|179366.9|179276.9|21
1724403470000|2024-08-23 08:57:50|179399.5|179309.5|179395|179305|179410.5|179320.5|179394.5|179304.5|18
1724403480000|2024-08-23 08:58:00|179394.5|179304.5|179406|179316|179408.6|179318.6|179392.4|179302.4|13
1724403490000|2024-08-23 08:58:10|179410.7|179320.7|179415.9|179325.9|179430.8|179340.8|179400.8|179310.8|24
1724403500000|2024-08-23 08:58:20|179412.7|179322.7|179410.3|179320.3|179421.2|179331.2|179409.4|179319.4|17
1724403510000|2024-08-23 08:58:30|179413.5|179323.5|179407.2|179317.2|179420.2|179330.2|179350.6|179260.6|23
1724403520000|2024-08-23 08:58:40|179401.8|179311.8|179386.7|179296.7|179408|179318|179386.7|179296.7|21
1724403530000|2024-08-23 08:58:50|179384.6|179294.6|179388.9|179298.9|179388.9|179298.9|179383.6|179293.6|18
1724403540000|2024-08-23 08:59:00|179385.3|179295.3|179387|179297|179388|179298|179383.3|179293.3|7
1724403550000|2024-08-23 08:59:10|179385.2|179295.2|179384.2|179294.2|179385.3|179295.3|179381.5|179291.5|11
1724403560000|2024-08-23 08:59:20|179384.8|179294.8|179388.5|179298.5|179388.5|179298.5|179380.2|179290.2|6
1724403570000|2024-08-23 08:59:30|179387.9|179297.9|179387|179297|179388.3|179298.3|179387|179297|4
1724403580000|2024-08-23 08:59:40|179387.9|179297.9|179387.9|179297.9|179388.2|179298.2|179387.1|179297.1|7
1724403590000|2024-08-23 08:59:50|179387.2|179297.2|179386.4|179296.4|179389.8|179299.8|179382.5|179292.5|15
1724403600000|2024-08-23 09:00:00|179386.7|179296.7|179350.2|179260.2|179386.7|179296.7|179333|179243|13
1724403610000|2024-08-23 09:00:10|179354.8|179264.8|179390.8|179300.8|179390.8|179300.8|179352.4|179262.4|21
1724403620000|2024-08-23 09:00:20|179390.9|179300.9|179409.3|179319.3|179409.3|179319.3|179384|179294|15
1724403630000|2024-08-23 09:00:30|179410.8|179320.8|179401|179311|179410.8|179320.8|179400.8|179310.8|12
1724403640000|2024-08-23 09:00:40|179403.3|179313.3|179410|179320|179413.5|179323.5|179389.6|179299.6|20
1724403650000|2024-08-23 09:00:50|179409.5|179319.5|179410.8|179320.8|179415|179325|179409.5|179319.5|6
1724403660000|2024-08-23 09:01:00|179413.1|179323.1|179409.1|179319.1|179413.1|179323.1|179409.1|179319.1|11
1724403670000|2024-08-23 09:01:10|179407.4|179317.4|179400.6|179310.6|179407.4|179317.4|179399.6|179309.6|13
1724403680000|2024-08-23 09:01:20|179400.7|179310.7|179436.2|179346.2|179436.2|179346.2|179399.1|179309.1|17
1724403690000|2024-08-23 09:01:30|179433.8|179343.8|179438.6|179348.6|179438.6|179348.6|179423.6|179333.6|15
1724403700000|2024-08-23 09:01:40|179438.5|179348.5|179430.4|179340.4|179438.5|179348.5|179430.4|179340.4|7
1724403710000|2024-08-23 09:01:50|179430.6|179340.6|179430.5|179340.5|179430.6|179340.6|179430.5|179340.5|2
1724403720000|2024-08-23 09:02:00|179433.8|179343.8|179432.1|179342.1|179441.4|179351.4|179428.9|179338.9|8
1724403730000|2024-08-23 09:02:10|179429.2|179339.2|179429.5|179339.5|179438.4|179348.4|179429.2|179339.2|5
1724403740000|2024-08-23 09:02:20|179429.8|179339.8|179441.4|179351.4|179441.4|179351.4|179429.8|179339.8|8
1724403750000|2024-08-23 09:02:30|179441.3|179351.3|179483.3|179393.3|179488.1|179398.1|179441.3|179351.3|8
1724403760000|2024-08-23 09:02:40|179483.2|179393.2|179480.4|179390.4|179483.2|179393.2|179471.5|179381.5|14
1724403770000|2024-08-23 09:02:50|179483.8|179393.8|179475.7|179385.7|179483.8|179393.8|179475.7|179385.7|4
1724403780000|2024-08-23 09:03:00|179476.3|179386.3|179481.7|179391.7|179486.2|179396.2|179476.3|179386.3|13
1724403790000|2024-08-23 09:03:10|179485.6|179395.6|179497.1|179407.1|179498.7|179408.7|179485.2|179395.2|11
1724403800000|2024-08-23 09:03:20|179488|179398|179492.3|179402.3|179498.6|179408.6|179484.9|179394.9|9
1724403810000|2024-08-23 09:03:30|179495|179405|179498.5|179408.5|179498.5|179408.5|179492.5|179402.5|9
1724403820000|2024-08-23 09:03:40|179495.1|179405.1|179492.1|179402.1|179495.1|179405.1|179489.5|179399.5|4
1724403830000|2024-08-23 09:03:50|179497|179407|179477.9|179387.9|179503.5|179413.5|179475.3|179385.3|13
1724403840000|2024-08-23 09:04:00|179475.1|179385.1|179487.4|179397.4|179493.1|179403.1|179475.1|179385.1|13
1724403850000|2024-08-23 09:04:10|179494|179404|179484.9|179394.9|179497.3|179407.3|179484.9|179394.9|10
1724403860000|2024-08-23 09:04:20|179489.6|179399.6|179483.8|179393.8|179491.3|179401.3|179483.8|179393.8|9
1724403870000|2024-08-23 09:04:30|179483.3|179393.3|179483.7|179393.7|179484|179394|179483.3|179393.3|5
1724403880000|2024-08-23 09:04:40|179483.8|179393.8|179477.1|179387.1|179493.2|179403.2|179469.1|179379.1|12
1724403890000|2024-08-23 09:04:50|179471.6|179381.6|179439.7|179349.7|179471.6|179381.6|179421.6|179331.6|18
1724403900000|2024-08-23 09:05:00|179439.8|179349.8|179439.5|179349.5|179441|179351|179439.3|179349.3|6
1724403910000|2024-08-23 09:05:10|179439.6|179349.6|179439.4|179349.4|179439.6|179349.6|179438.1|179348.1|7
1724403920000|2024-08-23 09:05:20|179438.3|179348.3|179442.5|179352.5|179442.5|179352.5|179438.3|179348.3|7
1724403930000|2024-08-23 09:05:30|179442.4|179352.4|179443.4|179353.4|179443.4|179353.4|179442.4|179352.4|3
1724403940000|2024-08-23 09:05:40|179443.5|179353.5|179443.6|179353.6|179443.8|179353.8|179442.9|179352.9|4
1724403950000|2024-08-23 09:05:50|179444|179354|179439.3|179349.3|179444|179354|179439.1|179349.1|4
1724403960000|2024-08-23 09:06:00|179439.7|179349.7|179477.3|179387.3|179477.6|179387.6|179439.7|179349.7|18
1724403970000|2024-08-23 09:06:10|179478.4|179388.4|179480.5|179390.5|179485.4|179395.4|179478.4|179388.4|8
1724403980000|2024-08-23 09:06:20|179480.6|179390.6|179479.6|179389.6|179480.6|179390.6|179478.6|179388.6|8
1724403990000|2024-08-23 09:06:30|179480.5|179390.5|179506.2|179416.2|179507.9|179417.9|179480.5|179390.5|18
1724404000000|2024-08-23 09:06:40|179506.5|179416.5|179493|179403|179507.1|179417.1|179493|179403|7
1724404010000|2024-08-23 09:06:50|179493.1|179403.1|179489.8|179399.8|179496.9|179406.9|179486.2|179396.2|11
1724404020000|2024-08-23 09:07:00|179489.9|179399.9|179489.8|179399.8|179489.9|179399.9|179489.8|179399.8|2
1724404030000|2024-08-23 09:07:10|179495.3|179405.3|179496.4|179406.4|179496.4|179406.4|179495.3|179405.3|8
1724404040000|2024-08-23 09:07:20|179495.4|179405.4|179494.4|179404.4|179496.7|179406.7|179491.4|179401.4|14
1724404050000|2024-08-23 09:07:30|179493.4|179403.4|179496.4|179406.4|179499.5|179409.5|179491.7|179401.7|12
1724404060000|2024-08-23 09:07:40|179496.8|179406.8|179468.3|179378.3|179503.1|179413.1|179468.3|179378.3|14
1724404070000|2024-08-23 09:07:50|179468.2|179378.2|179461.4|179371.4|179468.2|179378.2|179458.2|179368.2|7
1724404080000|2024-08-23 09:08:00|179461.5|179371.5|179459.8|179369.8|179461.5|179371.5|179459.8|179369.8|3
1724404090000|2024-08-23 09:08:10|179460.4|179370.4|179473.3|179383.3|179474|179384|179460.4|179370.4|9
1724404100000|2024-08-23 09:08:20|179474.4|179384.4|179502.8|179412.8|179506.1|179416.1|179474.4|179384.4|20
1724404110000|2024-08-23 09:08:30|179503|179413|179495.9|179405.9|179503|179413|179489.1|179399.1|10
1724404120000|2024-08-23 09:08:40|179498.5|179408.5|179495.8|179405.8|179498.7|179408.7|179495.8|179405.8|9
1724404130000|2024-08-23 09:08:50|179493.7|179403.7|179502|179412|179502.4|179412.4|179487.3|179397.3|16
1724404140000|2024-08-23 09:09:00|179501.2|179411.2|179502.3|179412.3|179502.3|179412.3|179499.5|179409.5|9
1724404150000|2024-08-23 09:09:10|179496.9|179406.9|179503|179413|179506.7|179416.7|179495.3|179405.3|12
1724404160000|2024-08-23 09:09:20|179504.6|179414.6|179509.4|179419.4|179515.1|179425.1|179501.6|179411.6|15
1724404170000|2024-08-23 09:09:30|179510.1|179420.1|179511.3|179421.3|179512.2|179422.2|179510.1|179420.1|7
1724404180000|2024-08-23 09:09:40|179510.9|179420.9|179519.6|179429.6|179519.6|179429.6|179510.3|179420.3|6
1724404190000|2024-08-23 09:09:50|179519.8|179429.8|179495|179405|179519.8|179429.8|179491.1|179401.1|15
1724404200000|2024-08-23 09:10:00|179495.1|179405.1|179491.9|179401.9|179498.1|179408.1|179491.9|179401.9|15
1724404210000|2024-08-23 09:10:10|179492.8|179402.8|179490.7|179400.7|179492.8|179402.8|179484|179394|10
1724404220000|2024-08-23 09:10:20|179489.8|179399.8|179492.9|179402.9|179492.9|179402.9|179489.4|179399.4|12
1724404230000|2024-08-23 09:10:30|179495|179405|179493.3|179403.3|179495|179405|179493|179403|6
1724404240000|2024-08-23 09:10:40|179481.8|179391.8|179473.6|179383.6|179481.8|179391.8|179473.6|179383.6|11
1724404250000|2024-08-23 09:10:50|179471.3|179381.3|179468|179378|179471.3|179381.3|179467|179377|8
1724404260000|2024-08-23 09:11:00|179469.3|179379.3|179469.4|179379.4|179473.3|179383.3|179468.8|179378.8|5
1724404270000|2024-08-23 09:11:10|179475.3|179385.3|179477.1|179387.1|179477.1|179387.1|179474.5|179384.5|7
1724404280000|2024-08-23 09:11:20|179476.5|179386.5|179473.8|179383.8|179476.9|179386.9|179473.8|179383.8|12
1724404290000|2024-08-23 09:11:30|179473.9|179383.9|179471.4|179381.4|179474.4|179384.4|179471.2|179381.2|8
1724404300000|2024-08-23 09:11:40|179471.3|179381.3|179474.7|179384.7|179474.7|179384.7|179469.3|179379.3|7
1724404310000|2024-08-23 09:11:50|179477.2|179387.2|179470.5|179380.5|179477.9|179387.9|179470.5|179380.5|7
1724404320000|2024-08-23 09:12:00|179468.4|179378.4|179395.1|179305.1|179471.4|179381.4|179394.4|179304.4|15
1724404330000|2024-08-23 09:12:10|179394.3|179304.3|179392.7|179302.7|179396.3|179306.3|179392.7|179302.7|8
1724404340000|2024-08-23 09:12:20|179392.4|179302.4|179389|179299|179392.4|179302.4|179385.1|179295.1|16
1724404350000|2024-08-23 09:12:30|179390.7|179300.7|179391.3|179301.3|179392.4|179302.4|179390.7|179300.7|5
1724404360000|2024-08-23 09:12:40|179391.4|179301.4|179394.1|179304.1|179396.8|179306.8|179391.4|179301.4|7
1724404370000|2024-08-23 09:12:50|179394.3|179304.3|179393.2|179303.2|179394.3|179304.3|179390.8|179300.8|7
1724404380000|2024-08-23 09:13:00|179392.5|179302.5|179396.4|179306.4|179396.8|179306.8|179391.8|179301.8|11
1724404390000|2024-08-23 09:13:10|179395.6|179305.6|179395|179305|179397|179307|179395|179305|6
1724404400000|2024-08-23 09:13:20|179396.8|179306.8|179402.3|179312.3|179403.4|179313.4|179396.8|179306.8|11
1724404410000|2024-08-23 09:13:30|179401.1|179311.1|179414.3|179324.3|179414.3|179324.3|179399.3|179309.3|9
1724404420000|2024-08-23 09:13:40|179416.1|179326.1|179417.6|179327.6|179417.6|179327.6|179416.1|179326.1|4
1724404430000|2024-08-23 09:13:50|179416.6|179326.6|179412.8|179322.8|179416.6|179326.6|179412.8|179322.8|5
1724404440000|2024-08-23 09:14:00|179414.8|179324.8|179415.5|179325.5|179415.9|179325.9|179414.4|179324.4|5
1724404450000|2024-08-23 09:14:10|179416.7|179326.7|179414.9|179324.9|179416.9|179326.9|179414.4|179324.4|4
1724404460000|2024-08-23 09:14:20|179418.9|179328.9|179419.6|179329.6|179421.9|179331.9|179416|179326|7
1724404470000|2024-08-23 09:14:30|179422.8|179332.8|179419.3|179329.3|179446.5|179356.5|179418.7|179328.7|17
1724404480000|2024-08-23 09:14:40|179420.3|179330.3|179418.6|179328.6|179421.7|179331.7|179416.6|179326.6|17
1724404490000|2024-08-23 09:14:50|179418.2|179328.2|179414.2|179324.2|179419.1|179329.1|179414.2|179324.2|10
1724404500000|2024-08-23 09:15:00|179409.7|179319.7|179420.6|179330.6|179420.6|179330.6|179409.7|179319.7|8
1724404510000|2024-08-23 09:15:10|179420.5|179330.5|179421.2|179331.2|179421.2|179331.2|179418.8|179328.8|4
1724404520000|2024-08-23 09:15:20|179425.3|179335.3|179398.8|179308.8|179425.3|179335.3|179398.8|179308.8|13
1724404530000|2024-08-23 09:15:30|179401.1|179311.1|179401.6|179311.6|179402.9|179312.9|179400|179310|4
1724404540000|2024-08-23 09:15:40|179402.9|179312.9|179401.3|179311.3|179404.8|179314.8|179401.3|179311.3|5
1724404550000|2024-08-23 09:15:50|179401.8|179311.8|179408.3|179318.3|179409.6|179319.6|179401.8|179311.8|13
1724404560000|2024-08-23 09:16:00|179405.8|179315.8|179407.9|179317.9|179409.2|179319.2|179405.8|179315.8|5
1724404570000|2024-08-23 09:16:10|179404.6|179314.6|179416.6|179326.6|179417.5|179327.5|179404.6|179314.6|10
1724404580000|2024-08-23 09:16:20|179417.3|179327.3|179418.5|179328.5|179418.5|179328.5|179417.3|179327.3|3
1724404590000|2024-08-23 09:16:30|179415.4|179325.4|179417.5|179327.5|179417.7|179327.7|179415.4|179325.4|5
1724404600000|2024-08-23 09:16:40|179417.1|179327.1|179400.6|179310.6|179421.5|179331.5|179398.6|179308.6|11
1724404610000|2024-08-23 09:16:50|179399.1|179309.1|179403.3|179313.3|179407.6|179317.6|179399.1|179309.1|4
1724404620000|2024-08-23 09:17:00|179404.4|179314.4|179403|179313|179404.4|179314.4|179400|179310|9
1724404630000|2024-08-23 09:17:10|179397.6|179307.6|179405.8|179315.8|179405.8|179315.8|179397.6|179307.6|5
1724404640000|2024-08-23 09:17:20|179406.6|179316.6|179404|179314|179406.9|179316.9|179402|179312|6
1724404650000|2024-08-23 09:17:30|179400.5|179310.5|179402.2|179312.2|179402.2|179312.2|179400.5|179310.5|4
1724404660000|2024-08-23 09:17:40|179400.5|179310.5|179399|179309|179400.5|179310.5|179397.6|179307.6|6
1724404670000|2024-08-23 09:17:50|179398.2|179308.2|179346.7|179256.7|179398.2|179308.2|179343.9|179253.9|7
1724404680000|2024-08-23 09:18:00|179347.2|179257.2|179344.5|179254.5|179347.2|179257.2|179343.4|179253.4|5
1724404690000|2024-08-23 09:18:10|179343.5|179253.5|179344.7|179254.7|179344.7|179254.7|179341.9|179251.9|6
1724404700000|2024-08-23 09:18:20|179344.3|179254.3|179343.2|179253.2|179344.3|179254.3|179341.9|179251.9|5
1724404710000|2024-08-23 09:18:30|179343.3|179253.3|179344.5|179254.5|179344.5|179254.5|179340|179250|11
1724404720000|2024-08-23 09:18:40|179347.5|179257.5|179344.4|179254.4|179347.5|179257.5|179315.6|179225.6|9
1724404730000|2024-08-23 09:18:50|179345.9|179255.9|179345.2|179255.2|179346.2|179256.2|179343.2|179253.2|7
1724404740000|2024-08-23 09:19:00|179345|179255|179343.2|179253.2|179354.2|179264.2|179343.2|179253.2|11
1724404750000|2024-08-23 09:19:10|179342.6|179252.6|179347.9|179257.9|179349.5|179259.5|179342.6|179252.6|7
1724404760000|2024-08-23 09:19:20|179348.1|179258.1|179346.6|179256.6|179348.2|179258.2|179344.2|179254.2|6
1724404770000|2024-08-23 09:19:30|179346.7|179256.7|179346.7|179256.7|179346.7|179256.7|179346.6|179256.6|3
1724404780000|2024-08-23 09:19:40|179345.1|179255.1|179346.7|179256.7|179346.7|179256.7|179345.1|179255.1|3
1724404790000|2024-08-23 09:19:50|179346.9|179256.9|179356.3|179266.3|179356.3|179266.3|179346.9|179256.9|11
1724404800000|2024-08-23 09:20:00|179357.1|179267.1|179368.2|179278.2|179368.2|179278.2|179357.1|179267.1|5
1724404810000|2024-08-23 09:20:10|179366.4|179276.4|179361.8|179271.8|179366.4|179276.4|179360.5|179270.5|6
1724404820000|2024-08-23 09:20:20|179361.5|179271.5|179363.5|179273.5|179363.5|179273.5|179361.2|179271.2|3
1724404830000|2024-08-23 09:20:30|179363.8|179273.8|179363.3|179273.3|179363.8|179273.8|179361.7|179271.7|3
1724404840000|2024-08-23 09:20:40|179361.8|179271.8|179352.5|179262.5|179363.5|179273.5|179350.6|179260.6|7
1724404850000|2024-08-23 09:20:50|179354.2|179264.2|179341.6|179251.6|179355|179265|179341.6|179251.6|6
1724404860000|2024-08-23 09:21:00|179338.9|179248.9|179343.1|179253.1|179343.1|179253.1|179338.7|179248.7|6
1724404870000|2024-08-23 09:21:10|179338.4|179248.4|179331.6|179241.6|179341.9|179251.9|179331.6|179241.6|10
1724404880000|2024-08-23 09:21:20|179330.6|179240.6|179331.2|179241.2|179333.3|179243.3|179330.2|179240.2|7
1724404890000|2024-08-23 09:21:30|179329.5|179239.5|179334.2|179244.2|179334.2|179244.2|179324.6|179234.6|8
1724404900000|2024-08-23 09:21:40|179335.1|179245.1|179345.9|179255.9|179351.6|179261.6|179335.1|179245.1|10
1724404910000|2024-08-23 09:21:50|179346.3|179256.3|179340.7|179250.7|179348.5|179258.5|179340.7|179250.7|10
1724404920000|2024-08-23 09:22:00|179343.6|179253.6|179347|179257|179349.6|179259.6|179343.6|179253.6|8
1724404930000|2024-08-23 09:22:10|179344.9|179254.9|179340.5|179250.5|179345.4|179255.4|179340|179250|13
1724404940000|2024-08-23 09:22:20|179340.6|179250.6|179342|179252|179342|179252|179340.2|179250.2|8
1724404950000|2024-08-23 09:22:30|179341.2|179251.2|179350.9|179260.9|179350.9|179260.9|179340.6|179250.6|11
1724404960000|2024-08-23 09:22:40|179348.7|179258.7|179352.5|179262.5|179352.8|179262.8|179348.7|179258.7|8
1724404970000|2024-08-23 09:22:50|179350.6|179260.6|179281.5|179191.5|179350.6|179260.6|179271.5|179181.5|10
1724404980000|2024-08-23 09:23:00|179282.3|179192.3|179284.9|179194.9|179286.2|179196.2|179281.6|179191.6|15
1724404990000|2024-08-23 09:23:10|179283.1|179193.1|179285.8|179195.8|179285.8|179195.8|179282.9|179192.9|8
1724405000000|2024-08-23 09:23:20|179286|179196|179287.8|179197.8|179287.8|179197.8|179286|179196|8
1724405010000|2024-08-23 09:23:30|179293.8|179203.8|179309.9|179219.9|179319.4|179229.4|179293|179203|14
1724405020000|2024-08-23 09:23:40|179310.8|179220.8|179309.6|179219.6|179310.8|179220.8|179309.6|179219.6|7
1724405030000|2024-08-23 09:23:50|179309.1|179219.1|179308.3|179218.3|179309.3|179219.3|179308.1|179218.1|4
1724405040000|2024-08-23 09:24:00|179308.4|179218.4|179310.1|179220.1|179319.1|179229.1|179302.7|179212.7|16
1724405050000|2024-08-23 09:24:10|179310.2|179220.2|179302.9|179212.9|179311.5|179221.5|179302.9|179212.9|11
1724405060000|2024-08-23 09:24:20|179302.7|179212.7|179306.1|179216.1|179306.1|179216.1|179302.6|179212.6|11
1724405070000|2024-08-23 09:24:30|179306.6|179216.6|179315.8|179225.8|179315.8|179225.8|179306.2|179216.2|7
1724405080000|2024-08-23 09:24:40|179314.5|179224.5|179315.1|179225.1|179315.1|179225.1|179314.5|179224.5|6
1724405090000|2024-08-23 09:24:50|179315|179225|179313.5|179223.5|179315|179225|179311.8|179221.8|15
1724405100000|2024-08-23 09:25:00|179313.6|179223.6|179311.7|179221.7|179321|179231|179311.7|179221.7|10
1724405110000|2024-08-23 09:25:10|179310.1|179220.1|179294.5|179204.5|179313.7|179223.7|179287|179197|18
1724405120000|2024-08-23 09:25:20|179294.4|179204.4|179320.1|179230.1|179320.1|179230.1|179294|179204|17
1724405130000|2024-08-23 09:25:30|179325|179235|179308.9|179218.9|179325|179235|179303.1|179213.1|13
1724405140000|2024-08-23 09:25:40|179309.4|179219.4|179314.9|179224.9|179315.5|179225.5|179309.2|179219.2|8
1724405150000|2024-08-23 09:25:50|179314.8|179224.8|179301.7|179211.7|179314.8|179224.8|179300.2|179210.2|14
1724405160000|2024-08-23 09:26:00|179300.3|179210.3|179300.4|179210.4|179301.7|179211.7|179297.1|179207.1|13
1724405170000|2024-08-23 09:26:10|179276.8|179186.8|179278.8|179188.8|179282.6|179192.6|179276.8|179186.8|11
1724405180000|2024-08-23 09:26:20|179278.5|179188.5|179278.8|179188.8|179278.8|179188.8|179278.5|179188.5|2
1724405190000|2024-08-23 09:26:30|179279|179189|179276.7|179186.7|179284|179194|179276.5|179186.5|9
1724405200000|2024-08-23 09:26:40|179276.8|179186.8|179273.1|179183.1|179277.4|179187.4|179272.7|179182.7|8
1724405210000|2024-08-23 09:26:50|179273.2|179183.2|179271.5|179181.5|179273.2|179183.2|179271.5|179181.5|6
1724405220000|2024-08-23 09:27:00|179271.7|179181.7|179270.2|179180.2|179275|179185|179270|179180|11
1724405230000|2024-08-23 09:27:10|179270.9|179180.9|179284.3|179194.3|179287|179197|179267.5|179177.5|6
1724405240000|2024-08-23 09:27:20|179284.5|179194.5|179269.3|179179.3|179284.9|179194.9|179269|179179|8
1724405250000|2024-08-23 09:27:30|179270.6|179180.6|179270|179180|179271.1|179181.1|179268.6|179178.6|8
1724405260000|2024-08-23 09:27:40|179270.1|179180.1|179274.8|179184.8|179274.8|179184.8|179270.1|179180.1|8
1724405270000|2024-08-23 09:27:50|179274.9|179184.9|179272.9|179182.9|179274.9|179184.9|179272.9|179182.9|3
1724405280000|2024-08-23 09:28:00|179271.8|179181.8|179269.9|179179.9|179272.9|179182.9|179269.9|179179.9|13
1724405290000|2024-08-23 09:28:10|179268.8|179178.8|179272.7|179182.7|179273.6|179183.6|179268.8|179178.8|10
1724405300000|2024-08-23 09:28:20|179272.8|179182.8|179272.8|179182.8|179273.2|179183.2|179272.8|179182.8|3
1724405310000|2024-08-23 09:28:30|179272.9|179182.9|179273.5|179183.5|179273.5|179183.5|179272.9|179182.9|4
1724405320000|2024-08-23 09:28:40|179273.9|179183.9|179274.1|179184.1|179287.9|179197.9|179273.9|179183.9|11
1724405330000|2024-08-23 09:28:50|179274.4|179184.4|179273.9|179183.9|179274.4|179184.4|179273.9|179183.9|2
1724405340000|2024-08-23 09:29:00|179274.1|179184.1|179274.1|179184.1|179274.1|179184.1|179274.1|179184.1|1
1724405350000|2024-08-23 09:29:10|179272.9|179182.9|179276|179186|179281.4|179191.4|179270.1|179180.1|10
1724405360000|2024-08-23 09:29:20|179276.2|179186.2|179275.2|179185.2|179276.2|179186.2|179274.6|179184.6|7
1724405370000|2024-08-23 09:29:30|179275.1|179185.1|179275.1|179185.1|179275.1|179185.1|179275.1|179185.1|1
1724405380000|2024-08-23 09:29:40|179275|179185|179268.2|179178.2|179275|179185|179268.2|179178.2|9
1724405390000|2024-08-23 09:29:50|179267.5|179177.5|179271.6|179181.6|179271.6|179181.6|179267.5|179177.5|4
1724405400000|2024-08-23 09:30:00|179273.3|179183.3|179276.7|179186.7|179277|179187|179273.3|179183.3|9
1724405410000|2024-08-23 09:30:10|179274.6|179184.6|179274.7|179184.7|179275|179185|179274.6|179184.6|7
1724405420000|2024-08-23 09:30:20|179274.9|179184.9|179275.3|179185.3|179275.3|179185.3|179274.9|179184.9|4
1724405430000|2024-08-23 09:30:30|179275.4|179185.4|179354.5|179264.5|179355.2|179265.2|179275.4|179185.4|22
1724405440000|2024-08-23 09:30:40|179355.1|179265.1|179359.7|179269.7|179369.8|179279.8|179354.5|179264.5|14
1724405450000|2024-08-23 09:30:50|179358|179268|179363.4|179273.4|179365.5|179275.5|179352.7|179262.7|16
1724405460000|2024-08-23 09:31:00|179363.2|179273.2|179360.7|179270.7|179363.2|179273.2|179359.8|179269.8|15
1724405470000|2024-08-23 09:31:10|179360.5|179270.5|179360.9|179270.9|179363.2|179273.2|179360.5|179270.5|7
1724405480000|2024-08-23 09:31:20|179362|179272|179299.5|179209.5|179362|179272|179299.3|179209.3|21
1724405490000|2024-08-23 09:31:30|179299.1|179209.1|179293.4|179203.4|179299.1|179209.1|179293.4|179203.4|16
1724405500000|2024-08-23 09:31:40|179293.3|179203.3|179290.6|179200.6|179293.4|179203.4|179290.5|179200.5|14
1724405510000|2024-08-23 09:31:50|179290.7|179200.7|179289|179199|179291|179201|179281.7|179191.7|13
1724405520000|2024-08-23 09:32:00|179289.1|179199.1|179280.1|179190.1|179289.1|179199.1|179280.1|179190.1|15
1724405530000|2024-08-23 09:32:10|179279.1|179189.1|179279.5|179189.5|179282|179192|179279.1|179189.1|12
1724405540000|2024-08-23 09:32:20|179279.7|179189.7|179268.3|179178.3|179280|179190|179266.7|179176.7|13
1724405550000|2024-08-23 09:32:30|179268.8|179178.8|179269.2|179179.2|179269.2|179179.2|179268.8|179178.8|6
1724405560000|2024-08-23 09:32:40|179267.7|179177.7|179267.9|179177.9|179267.9|179177.9|179266.9|179176.9|5
1724405570000|2024-08-23 09:32:50|179267.8|179177.8|179285.9|179195.9|179286.3|179196.3|179267|179177|17
1724405580000|2024-08-23 09:33:00|179287|179197|179293.8|179203.8|179294.2|179204.2|179285.8|179195.8|17
1724405590000|2024-08-23 09:33:10|179293.7|179203.7|179338.4|179248.4|179352.4|179262.4|179293.4|179203.4|14
1724405600000|2024-08-23 09:33:20|179333.9|179243.9|179324.2|179234.2|179333.9|179243.9|179323.8|179233.8|13
1724405610000|2024-08-23 09:33:30|179326.7|179236.7|179316.8|179226.8|179327|179237|179315|179225|7
1724405620000|2024-08-23 09:33:40|179315|179225|179318.6|179228.6|179320.2|179230.2|179315|179225|10
1724405630000|2024-08-23 09:33:50|179319.2|179229.2|179301.2|179211.2|179319.4|179229.4|179299.6|179209.6|12
1724405640000|2024-08-23 09:34:00|179301.6|179211.6|179299|179209|179302.3|179212.3|179299|179209|4
1724405650000|2024-08-23 09:34:10|179296.1|179206.1|179295.9|179205.9|179299.1|179209.1|179288|179198|8
1724405660000|2024-08-23 09:34:20|179287.2|179197.2|179285.6|179195.6|179289.4|179199.4|179281.2|179191.2|4
1724405670000|2024-08-23 09:34:30|179288.9|179198.9|179289.2|179199.2|179291.7|179201.7|179287.9|179197.9|11
1724405680000|2024-08-23 09:34:40|179292.7|179202.7|179291.9|179201.9|179293.7|179203.7|179291.9|179201.9|3
1724405690000|2024-08-23 09:34:50|179290.7|179200.7|179291.8|179201.8|179299|179209|179290.4|179200.4|8
1724405700000|2024-08-23 09:35:00|179293.3|179203.3|179309.3|179219.3|179310.3|179220.3|179293.3|179203.3|12
1724405710000|2024-08-23 09:35:10|179309.6|179219.6|179302.5|179212.5|179309.6|179219.6|179299.9|179209.9|5
1724405720000|2024-08-23 09:35:20|179302|179212|179299.5|179209.5|179302|179212|179298.1|179208.1|5
1724405730000|2024-08-23 09:35:30|179299.9|179209.9|179300.3|179210.3|179300.3|179210.3|179299.9|179209.9|2
1724405740000|2024-08-23 09:35:40|179301.4|179211.4|179301.4|179211.4|179301.4|179211.4|179301.4|179211.4|1
1724405750000|2024-08-23 09:35:50|179299.8|179209.8|179280.3|179190.3|179299.8|179209.8|179279.6|179189.6|13
1724405760000|2024-08-23 09:36:00|179278.9|179188.9|179275.8|179185.8|179279|179189|179275|179185|5
1724405770000|2024-08-23 09:36:10|179274.9|179184.9|179275|179185|179275|179185|179274.9|179184.9|2
1724405780000|2024-08-23 09:36:20|179275.3|179185.3|179279.3|179189.3|179279.3|179189.3|179272.1|179182.1|7
1724405790000|2024-08-23 09:36:30|179280.8|179190.8|179276.5|179186.5|179280.8|179190.8|179276.3|179186.3|6
1724405800000|2024-08-23 09:36:40|179274.3|179184.3|179276.5|179186.5|179276.5|179186.5|179274.2|179184.2|8
1724405810000|2024-08-23 09:36:50|179276.8|179186.8|179276.6|179186.6|179276.8|179186.8|179274.2|179184.2|8
1724405820000|2024-08-23 09:37:00|179279.3|179189.3|179275.9|179185.9|179279.3|179189.3|179275.9|179185.9|9
1724405830000|2024-08-23 09:37:10|179275.8|179185.8|179276|179186|179278.5|179188.5|179275.8|179185.8|4
1724405840000|2024-08-23 09:37:20|179274.8|179184.8|179276.5|179186.5|179276.6|179186.6|179274.8|179184.8|6
1724405850000|2024-08-23 09:37:30|179275.1|179185.1|179273.9|179183.9|179275.1|179185.1|179270.8|179180.8|6
1724405860000|2024-08-23 09:37:40|179274.2|179184.2|179274.2|179184.2|179274.2|179184.2|179274.1|179184.1|3
1724405870000|2024-08-23 09:37:50|179271.2|179181.2|179270|179180|179272.3|179182.3|179268.8|179178.8|6
1724405880000|2024-08-23 09:38:00|179270.2|179180.2|179267.4|179177.4|179270.6|179180.6|179267.4|179177.4|5
1724405890000|2024-08-23 09:38:10|179270.3|179180.3|179270.3|179180.3|179270.3|179180.3|179270.3|179180.3|1
1724405900000|2024-08-23 09:38:20|179270.4|179180.4|179278|179188|179278|179188|179270.4|179180.4|9
1724405910000|2024-08-23 09:38:30|179275.3|179185.3|179286.9|179196.9|179289.2|179199.2|179275.3|179185.3|9
1724405920000|2024-08-23 09:38:40|179285.6|179195.6|179285.7|179195.7|179285.7|179195.7|179285.4|179195.4|4
1724405930000|2024-08-23 09:38:50|179286.8|179196.8|179287.5|179197.5|179289.3|179199.3|179285.7|179195.7|6
1724405940000|2024-08-23 09:39:00|179286.9|179196.9|179283.5|179193.5|179286.9|179196.9|179283.5|179193.5|2
1724405950000|2024-08-23 09:39:10|179276.3|179186.3|179276.1|179186.1|179280.1|179190.1|179273.6|179183.6|11
1724405960000|2024-08-23 09:39:20|179274.6|179184.6|179276.6|179186.6|179276.6|179186.6|179272.5|179182.5|6
1724405970000|2024-08-23 09:39:30|179274.4|179184.4|179269.1|179179.1|179274.4|179184.4|179268.2|179178.2|8
1724405980000|2024-08-23 09:39:40|179271.2|179181.2|179271.8|179181.8|179271.8|179181.8|179269.4|179179.4|3
1724405990000|2024-08-23 09:39:50|179269.3|179179.3|179267.4|179177.4|179270.8|179180.8|179266.3|179176.3|11
1724406000000|2024-08-23 09:40:00|179269.1|179179.1|179276|179186|179276|179186|179269.1|179179.1|7
1724406010000|2024-08-23 09:40:10|179275.7|179185.7|179276.7|179186.7|179276.7|179186.7|179272.8|179182.8|4
1724406020000|2024-08-23 09:40:20|179275|179185|179267.2|179177.2|179278.4|179188.4|179267.2|179177.2|16
1724406030000|2024-08-23 09:40:30|179267.4|179177.4|179272.5|179182.5|179272.5|179182.5|179266.8|179176.8|7
1724406040000|2024-08-23 09:40:40|179272.4|179182.4|179272.3|179182.3|179272.9|179182.9|179270.3|179180.3|8
1724406050000|2024-08-23 09:40:50|179272.4|179182.4|179272|179182|179272.5|179182.5|179270|179180|5
1724406060000|2024-08-23 09:41:00|179268.2|179178.2|179269|179179|179274.3|179184.3|179268.2|179178.2|11
1724406070000|2024-08-23 09:41:10|179268.9|179178.9|179268.9|179178.9|179276.4|179186.4|179268.8|179178.8|7
1724406080000|2024-08-23 09:41:20|179269.3|179179.3|179274.6|179184.6|179275.1|179185.1|179268.7|179178.7|13
1724406090000|2024-08-23 09:41:30|179272.8|179182.8|179272.8|179182.8|179272.8|179182.8|179272.8|179182.8|1
1724406100000|2024-08-23 09:41:40|179272.7|179182.7|179276.2|179186.2|179276.5|179186.5|179272.7|179182.7|7
1724406110000|2024-08-23 09:41:50|179275.1|179185.1|179270.4|179180.4|179275.4|179185.4|179265.9|179175.9|9
1724406120000|2024-08-23 09:42:00|179265.1|179175.1|179275.9|179185.9|179279.1|179189.1|179264.3|179174.3|13
1724406130000|2024-08-23 09:42:10|179276.1|179186.1|179276.1|179186.1|179276.1|179186.1|179276.1|179186.1|1
1724406140000|2024-08-23 09:42:20|179274.7|179184.7|179275.8|179185.8|179276.1|179186.1|179270.2|179180.2|7
1724406150000|2024-08-23 09:42:30|179283.6|179193.6|179289.9|179199.9|179289.9|179199.9|179278.9|179188.9|8
1724406160000|2024-08-23 09:42:40|179287.4|179197.4|179287.6|179197.6|179287.6|179197.6|179287.4|179197.4|3
1724406170000|2024-08-23 09:42:50|179289.4|179199.4|179288|179198|179289.4|179199.4|179287.9|179197.9|4
1724406180000|2024-08-23 09:43:00|179287.9|179197.9|179278.6|179188.6|179287.9|179197.9|179273.4|179183.4|7
1724406190000|2024-08-23 09:43:10|179279.7|179189.7|179281.3|179191.3|179281.3|179191.3|179274.9|179184.9|10
1724406200000|2024-08-23 09:43:20|179277.2|179187.2|179286.9|179196.9|179288|179198|179277.2|179187.2|11
1724406210000|2024-08-23 09:43:30|179280.9|179190.9|179275.1|179185.1|179280.9|179190.9|179275.1|179185.1|5
1724406220000|2024-08-23 09:43:40|179275|179185|179274.5|179184.5|179276.2|179186.2|179273.1|179183.1|10
1724406230000|2024-08-23 09:43:50|179274.7|179184.7|179272.1|179182.1|179274.7|179184.7|179270.2|179180.2|6
1724406240000|2024-08-23 09:44:00|179271.1|179181.1|179272.3|179182.3|179272.3|179182.3|179271.1|179181.1|5
1724406250000|2024-08-23 09:44:10|179272.1|179182.1|179277|179187|179277|179187|179270.6|179180.6|4
1724406260000|2024-08-23 09:44:20|179274.8|179184.8|179270.5|179180.5|179274.8|179184.8|179270.5|179180.5|3
1724406280000|2024-08-23 09:44:40|179263.4|179173.4|179268|179178|179268|179178|179263.4|179173.4|7
1724406290000|2024-08-23 09:44:50|179268.2|179178.2|179272.4|179182.4|179272.4|179182.4|179268.2|179178.2|6
1724406300000|2024-08-23 09:45:00|179271.8|179181.8|179269.4|179179.4|179272.4|179182.4|179269.4|179179.4|4
1724406310000|2024-08-23 09:45:10|179272.3|179182.3|179274.2|179184.2|179274.6|179184.6|179272.3|179182.3|6
1724406320000|2024-08-23 09:45:20|179274|179184|179295.1|179205.1|179297.5|179207.5|179269.3|179179.3|13
1724406330000|2024-08-23 09:45:30|179293.5|179203.5|179292.9|179202.9|179293.5|179203.5|179290.1|179200.1|7
1724406340000|2024-08-23 09:45:40|179292.7|179202.7|179292.6|179202.6|179292.7|179202.7|179292.6|179202.6|2
1724406350000|2024-08-23 09:45:50|179290.9|179200.9|179294.8|179204.8|179295.2|179205.2|179290.9|179200.9|4
1724406360000|2024-08-23 09:46:00|179293.1|179203.1|179292.8|179202.8|179294.8|179204.8|179292.3|179202.3|10
1724406370000|2024-08-23 09:46:10|179295.4|179205.4|179293.6|179203.6|179295.4|179205.4|179293.6|179203.6|4
1724406380000|2024-08-23 09:46:20|179293.5|179203.5|179295.6|179205.6|179295.9|179205.9|179293.5|179203.5|5
1724406390000|2024-08-23 09:46:30|179295.4|179205.4|179280.4|179190.4|179295.4|179205.4|179280.4|179190.4|5
1724406400000|2024-08-23 09:46:40|179280.9|179190.9|179280.9|179190.9|179281|179191|179280.4|179190.4|7
1724406410000|2024-08-23 09:46:50|179280.7|179190.7|179280.5|179190.5|179280.7|179190.7|179279.9|179189.9|6
1724406420000|2024-08-23 09:47:00|179279.7|179189.7|179275.6|179185.6|179279.7|179189.7|179275.6|179185.6|10
1724406440000|2024-08-23 09:47:20|179275.5|179185.5|179275.6|179185.6|179275.6|179185.6|179275.5|179185.5|2
1724406450000|2024-08-23 09:47:30|179271.4|179181.4|179275.1|179185.1|179275.1|179185.1|179269.7|179179.7|12
1724406460000|2024-08-23 09:47:40|179274.4|179184.4|179274.1|179184.1|179274.5|179184.5|179274|179184|5
1724406470000|2024-08-23 09:47:50|179273.8|179183.8|179273.5|179183.5|179274.3|179184.3|179273.5|179183.5|5
1724406480000|2024-08-23 09:48:00|179280|179190|179278.7|179188.7|179282.1|179192.1|179278.6|179188.6|10
1724406490000|2024-08-23 09:48:10|179278.8|179188.8|179280.5|179190.5|179280.5|179190.5|179278.8|179188.8|8
1724406500000|2024-08-23 09:48:20|179280.4|179190.4|179279|179189|179280.4|179190.4|179279|179189|9
1724406510000|2024-08-23 09:48:30|179278.1|179188.1|179275|179185|179278.1|179188.1|179274.5|179184.5|6
1724406520000|2024-08-23 09:48:40|179274.9|179184.9|179274.9|179184.9|179274.9|179184.9|179274.9|179184.9|1
1724406530000|2024-08-23 09:48:50|179275|179185|179278.5|179188.5|179278.8|179188.8|179275|179185|5
1724406540000|2024-08-23 09:49:00|179279.7|179189.7|179278.9|179188.9|179280.3|179190.3|179278.9|179188.9|6
1724406550000|2024-08-23 09:49:10|179279.7|179189.7|179263.9|179173.9|179281.1|179191.1|179261.8|179171.8|5
1724406560000|2024-08-23 09:49:20|179264.7|179174.7|179266.7|179176.7|179266.7|179176.7|179264.3|179174.3|4
1724406570000|2024-08-23 09:49:30|179265.4|179175.4|179241.8|179151.8|179265.4|179175.4|179240.3|179150.3|11
1724406580000|2024-08-23 09:49:40|179240.7|179150.7|179241.9|179151.9|179242.5|179152.5|179240.7|179150.7|7
1724406590000|2024-08-23 09:49:50|179243.2|179153.2|179242.9|179152.9|179243.6|179153.6|179242.5|179152.5|6
1724406600000|2024-08-23 09:50:00|179243.7|179153.7|179242.5|179152.5|179243.7|179153.7|179239.6|179149.6|7
1724406610000|2024-08-23 09:50:10|179239.9|179149.9|179243.8|179153.8|179245.3|179155.3|179237.9|179147.9|13
1724406620000|2024-08-23 09:50:20|179238.9|179148.9|179245.4|179155.4|179245.4|179155.4|179238.9|179148.9|3
1724406630000|2024-08-23 09:50:30|179246.1|179156.1|179245.4|179155.4|179246.8|179156.8|179244.8|179154.8|6
1724406640000|2024-08-23 09:50:40|179246.3|179156.3|179245.3|179155.3|179246.3|179156.3|179244.8|179154.8|11
1724406650000|2024-08-23 09:50:50|179245|179155|179243|179153|179245.3|179155.3|179243|179153|4
1724406660000|2024-08-23 09:51:00|179243.1|179153.1|179243.2|179153.2|179243.2|179153.2|179243.1|179153.1|2
1724406670000|2024-08-23 09:51:10|179243.1|179153.1|179243.1|179153.1|179243.1|179153.1|179243.1|179153.1|1
1724406680000|2024-08-23 09:51:20|179244.4|179154.4|179245.1|179155.1|179245.1|179155.1|179244.4|179154.4|2
1724406690000|2024-08-23 09:51:30|179245.4|179155.4|179245.8|179155.8|179245.8|179155.8|179244.6|179154.6|7
1724406700000|2024-08-23 09:51:40|179246|179156|179247.8|179157.8|179248.3|179158.3|179246|179156|9
1724406710000|2024-08-23 09:51:50|179245.6|179155.6|179247.4|179157.4|179247.8|179157.8|179245.6|179155.6|6
1724406720000|2024-08-23 09:52:00|179248.7|179158.7|179258.8|179168.8|179265.1|179175.1|179248.1|179158.1|8
1724406730000|2024-08-23 09:52:10|179257.9|179167.9|179259.8|179169.8|179259.8|179169.8|179257.9|179167.9|8
1724406740000|2024-08-23 09:52:20|179259.9|179169.9|179260.8|179170.8|179262.4|179172.4|179258.1|179168.1|12
1724406750000|2024-08-23 09:52:30|179260.6|179170.6|179257.1|179167.1|179260.6|179170.6|179257|179167|8
1724406760000|2024-08-23 09:52:40|179257.2|179167.2|179261.4|179171.4|179261.4|179171.4|179255|179165|12
1724406770000|2024-08-23 09:52:50|179261.5|179171.5|179263.9|179173.9|179266.7|179176.7|179258.5|179168.5|5
1724406780000|2024-08-23 09:53:00|179264.6|179174.6|179313.2|179223.2|179322.3|179232.3|179264.6|179174.6|21
1724406790000|2024-08-23 09:53:10|179312.9|179222.9|179308.5|179218.5|179314.6|179224.6|179308.5|179218.5|11
1724406800000|2024-08-23 09:53:20|179309.3|179219.3|179310.2|179220.2|179315.3|179225.3|179306.4|179216.4|7
1724406810000|2024-08-23 09:53:30|179311.1|179221.1|179354.1|179264.1|179354.1|179264.1|179310.6|179220.6|5
1724406820000|2024-08-23 09:53:40|179352.1|179262.1|179351.9|179261.9|179352.4|179262.4|179349.7|179259.7|10
1724406830000|2024-08-23 09:53:50|179353.4|179263.4|179352.4|179262.4|179353.8|179263.8|179352.4|179262.4|3
1724406840000|2024-08-23 09:54:00|179351.7|179261.7|179351.2|179261.2|179359.4|179269.4|179351.2|179261.2|15
1724406850000|2024-08-23 09:54:10|179353.5|179263.5|179348|179258|179353.5|179263.5|179348|179258|12
1724406860000|2024-08-23 09:54:20|179350.5|179260.5|179341.9|179251.9|179350.5|179260.5|179341.9|179251.9|15
1724406870000|2024-08-23 09:54:30|179341.8|179251.8|179311.5|179221.5|179341.8|179251.8|179309.7|179219.7|13
1724406880000|2024-08-23 09:54:40|179310.8|179220.8|179300.5|179210.5|179310.9|179220.9|179291|179201|15
1724406890000|2024-08-23 09:54:50|179299.2|179209.2|179303.1|179213.1|179303.8|179213.8|179299.2|179209.2|12
1724406900000|2024-08-23 09:55:00|179301.4|179211.4|179311.1|179221.1|179311.2|179221.2|179301.4|179211.4|9
1724406910000|2024-08-23 09:55:10|179311|179221|179314|179224|179314.2|179224.2|179311|179221|7
1724406920000|2024-08-23 09:55:20|179312.3|179222.3|179316.8|179226.8|179323.1|179233.1|179309.8|179219.8|9
1724406930000|2024-08-23 09:55:30|179317.6|179227.6|179320.1|179230.1|179321.6|179231.6|179316.1|179226.1|11
1724406950000|2024-08-23 09:55:50|179321|179231|179328.9|179238.9|179328.9|179238.9|179321|179231|2
1724406960000|2024-08-23 09:56:00|179328.8|179238.8|179326.7|179236.7|179329.6|179239.6|179326.7|179236.7|6
1724406970000|2024-08-23 09:56:10|179326.4|179236.4|179326.2|179236.2|179328.4|179238.4|179324.3|179234.3|8
1724406980000|2024-08-23 09:56:20|179326|179236|179316.6|179226.6|179326|179236|179316.6|179226.6|8
1724406990000|2024-08-23 09:56:30|179318.5|179228.5|179323.1|179233.1|179323.3|179233.3|179318.5|179228.5|5
1724407000000|2024-08-23 09:56:40|179324.8|179234.8|179328.2|179238.2|179328.2|179238.2|179324.2|179234.2|9
1724407010000|2024-08-23 09:56:50|179328.4|179238.4|179336.3|179246.3|179346|179256|179327.5|179237.5|16
1724407020000|2024-08-23 09:57:00|179334.4|179244.4|179343.3|179253.3|179344.4|179254.4|179332.4|179242.4|11
1724407030000|2024-08-23 09:57:10|179341.8|179251.8|179339.6|179249.6|179348.5|179258.5|179339.6|179249.6|10
1724407040000|2024-08-23 09:57:20|179340.9|179250.9|179340.9|179250.9|179342.3|179252.3|179340.9|179250.9|4
1724407050000|2024-08-23 09:57:30|179340.8|179250.8|179340.9|179250.9|179340.9|179250.9|179339.9|179249.9|5
1724407060000|2024-08-23 09:57:40|179343.1|179253.1|179342.9|179252.9|179343.1|179253.1|179339.8|179249.8|5
1724407070000|2024-08-23 09:57:50|179341.2|179251.2|179346.2|179256.2|179346.2|179256.2|179341.2|179251.2|2
1724407080000|2024-08-23 09:58:00|179346.3|179256.3|179344|179254|179349.1|179259.1|179340.2|179250.2|12
1724407090000|2024-08-23 09:58:10|179346.5|179256.5|179344|179254|179346.5|179256.5|179342.8|179252.8|6
1724407100000|2024-08-23 09:58:20|179344.4|179254.4|179344.4|179254.4|179344.4|179254.4|179344.4|179254.4|1
1724407110000|2024-08-23 09:58:30|179345.3|179255.3|179349.2|179259.2|179349.5|179259.5|179345.3|179255.3|8
1724407120000|2024-08-23 09:58:40|179346.6|179256.6|179342.7|179252.7|179348.8|179258.8|179342.7|179252.7|6
1724407130000|2024-08-23 09:58:50|179342.8|179252.8|179342.8|179252.8|179343|179253|179342.2|179252.2|6
1724407140000|2024-08-23 09:59:00|179344.1|179254.1|179345.5|179255.5|179349.3|179259.3|179344.1|179254.1|11
1724407150000|2024-08-23 09:59:10|179345.8|179255.8|179348.1|179258.1|179348.1|179258.1|179345.1|179255.1|6
1724407160000|2024-08-23 09:59:20|179355.8|179265.8|179443.1|179353.1|179445.2|179355.2|179354.9|179264.9|16
1724407170000|2024-08-23 09:59:30|179443.6|179353.6|179440|179350|179443.9|179353.9|179438.9|179348.9|18
1724407180000|2024-08-23 09:59:40|179443.3|179353.3|179444.4|179354.4|179444.4|179354.4|179443.3|179353.3|4
1724407190000|2024-08-23 09:59:50|179442.5|179352.5|179445.3|179355.3|179446.2|179356.2|179442.5|179352.5|8
1724407200000|2024-08-23 10:00:00|179441.1|179351.1|179439.5|179349.5|179453.2|179363.2|179439.5|179349.5|17
1724407210000|2024-08-23 10:00:10|179440.4|179350.4|179448.7|179358.7|179453.2|179363.2|179434.7|179344.7|18
1724407220000|2024-08-23 10:00:20|179450.4|179360.4|179449.1|179359.1|179456.1|179366.1|179446|179356|16
1724407230000|2024-08-23 10:00:30|179449.2|179359.2|179451.8|179361.8|179471|179381|179446.6|179356.6|25
1724407240000|2024-08-23 10:00:40|179447.4|179357.4|179446.4|179356.4|179451.4|179361.4|179442.3|179352.3|10
1724407250000|2024-08-23 10:00:50|179446.5|179356.5|179447.3|179357.3|179447.6|179357.6|179446.4|179356.4|7
1724407260000|2024-08-23 10:01:00|179447.4|179357.4|179446.3|179356.3|179449.6|179359.6|179445.3|179355.3|13
1724407270000|2024-08-23 10:01:10|179447.8|179357.8|179456|179366|179456|179366|179444.7|179354.7|20
1724407280000|2024-08-23 10:01:20|179451.7|179361.7|179457.1|179367.1|179457.5|179367.5|179451.7|179361.7|17
1724407290000|2024-08-23 10:01:30|179455.5|179365.5|179449.5|179359.5|179457.8|179367.8|179446.5|179356.5|18
1724407300000|2024-08-23 10:01:40|179448.2|179358.2|179452.1|179362.1|179457.7|179367.7|179435.9|179345.9|17
1724407310000|2024-08-23 10:01:50|179451.9|179361.9|179456.2|179366.2|179458.4|179368.4|179447.3|179357.3|21
1724407320000|2024-08-23 10:02:00|179459.4|179369.4|179458.1|179368.1|179472.9|179382.9|179450.5|179360.5|25
1724407330000|2024-08-23 10:02:10|179458|179368|179460.5|179370.5|179460.5|179370.5|179453.3|179363.3|21
1724407340000|2024-08-23 10:02:20|179461.4|179371.4|179463.4|179373.4|179464|179374|179457.5|179367.5|14
1724407350000|2024-08-23 10:02:30|179462.5|179372.5|179458.6|179368.6|179463.6|179373.6|179454.8|179364.8|19
1724407360000|2024-08-23 10:02:40|179457.8|179367.8|179451.3|179361.3|179457.8|179367.8|179447.3|179357.3|11
1724407370000|2024-08-23 10:02:50|179453.9|179363.9|179454.7|179364.7|179454.7|179364.7|179444|179354|11
1724407380000|2024-08-23 10:03:00|179453.6|179363.6|179478.1|179388.1|179480.1|179390.1|179453.6|179363.6|9
1724407390000|2024-08-23 10:03:10|179478|179388|179478.9|179388.9|179479|179389|179477.6|179387.6|7
1724407400000|2024-08-23 10:03:20|179478.5|179388.5|179480|179390|179480|179390|179476.9|179386.9|3
1724407410000|2024-08-23 10:03:30|179479.3|179389.3|179461.7|179371.7|179479.3|179389.3|179461.2|179371.2|11
1724407420000|2024-08-23 10:03:40|179460.4|179370.4|179462.8|179372.8|179463.1|179373.1|179459.7|179369.7|7
1724407430000|2024-08-23 10:03:50|179463.7|179373.7|179462.6|179372.6|179463.7|179373.7|179462.4|179372.4|6
1724407440000|2024-08-23 10:04:00|179463|179373|179451.7|179361.7|179463|179373|179446.4|179356.4|15
1724407450000|2024-08-23 10:04:10|179450.1|179360.1|179454.8|179364.8|179455.3|179365.3|179446.3|179356.3|11
1724407460000|2024-08-23 10:04:20|179454|179364|179452.7|179362.7|179454.6|179364.6|179451.5|179361.5|17
1724407470000|2024-08-23 10:04:30|179452.6|179362.6|179449.2|179359.2|179454|179364|179446.7|179356.7|9
1724407480000|2024-08-23 10:04:40|179448.8|179358.8|179451.7|179361.7|179453.4|179363.4|179447.3|179357.3|19
1724407490000|2024-08-23 10:04:50|179451.5|179361.5|179448.3|179358.3|179452.3|179362.3|179440.7|179350.7|16
1724407500000|2024-08-23 10:05:00|179448.8|179358.8|179445.4|179355.4|179450.3|179360.3|179444.5|179354.5|13
1724407510000|2024-08-23 10:05:10|179444.2|179354.2|179392.9|179302.9|179444.2|179354.2|179384.2|179294.2|20
1724407520000|2024-08-23 10:05:20|179393.4|179303.4|179389.8|179299.8|179393.7|179303.7|179389|179299|8
1724407530000|2024-08-23 10:05:30|179391.6|179301.6|179394.1|179304.1|179394.1|179304.1|179391.6|179301.6|5
1724407540000|2024-08-23 10:05:40|179393.7|179303.7|179393.8|179303.8|179393.8|179303.8|179393.7|179303.7|2
1724407550000|2024-08-23 10:05:50|179388.3|179298.3|179387|179297|179388.3|179298.3|179387|179297|2
1724407560000|2024-08-23 10:06:00|179386.9|179296.9|179383.8|179293.8|179386.9|179296.9|179383.8|179293.8|3
1724407570000|2024-08-23 10:06:10|179386.3|179296.3|179386.1|179296.1|179386.3|179296.3|179382.8|179292.8|4
1724407580000|2024-08-23 10:06:20|179384.5|179294.5|179388.4|179298.4|179389.1|179299.1|179384.5|179294.5|7
1724407590000|2024-08-23 10:06:30|179388.5|179298.5|179389.4|179299.4|179389.7|179299.7|179388.1|179298.1|9
1724407600000|2024-08-23 10:06:40|179388.5|179298.5|179390.8|179300.8|179390.8|179300.8|179388.5|179298.5|8
1724407610000|2024-08-23 10:06:50|179387|179297|179390.3|179300.3|179390.3|179300.3|179387|179297|3
1724407620000|2024-08-23 10:07:00|179388.8|179298.8|179388.4|179298.4|179388.8|179298.8|179387.9|179297.9|5
1724407630000|2024-08-23 10:07:10|179390.2|179300.2|179391.4|179301.4|179391.4|179301.4|179390.2|179300.2|6
1724407640000|2024-08-23 10:07:20|179391.3|179301.3|179393.1|179303.1|179393.4|179303.4|179391.3|179301.3|6
1724407650000|2024-08-23 10:07:30|179390.6|179300.6|179389.2|179299.2|179390.6|179300.6|179388.7|179298.7|11
1724407660000|2024-08-23 10:07:40|179387.6|179297.6|179388.3|179298.3|179388.4|179298.4|179387.6|179297.6|6
1724407670000|2024-08-23 10:07:50|179385.9|179295.9|179382.7|179292.7|179386.8|179296.8|179382.7|179292.7|4
1724407680000|2024-08-23 10:08:00|179293.5|179203.5|179292.4|179202.4|179294|179204|179290.8|179200.8|16
1724407690000|2024-08-23 10:08:10|179293.3|179203.3|179286.7|179196.7|179293.3|179203.3|179285.5|179195.5|16
1724407700000|2024-08-23 10:08:20|179286.8|179196.8|179309.6|179219.6|179312.1|179222.1|179286.8|179196.8|12
1724407710000|2024-08-23 10:08:30|179309.3|179219.3|179309.1|179219.1|179309.5|179219.5|179309|179219|5
1724407720000|2024-08-23 10:08:40|179310.1|179220.1|179311.7|179221.7|179312.4|179222.4|179308.7|179218.7|6
1724407730000|2024-08-23 10:08:50|179312.1|179222.1|179312.1|179222.1|179315.3|179225.3|179311.2|179221.2|11
1724407740000|2024-08-23 10:09:00|179312.2|179222.2|179310.9|179220.9|179312.2|179222.2|179310.9|179220.9|4
1724407750000|2024-08-23 10:09:10|179311|179221|179310.5|179220.5|179311|179221|179310.5|179220.5|2
1724407760000|2024-08-23 10:09:20|179310.4|179220.4|179312.5|179222.5|179313.5|179223.5|179308.9|179218.9|12
1724407770000|2024-08-23 10:09:30|179312.2|179222.2|179311.9|179221.9|179312.2|179222.2|179311.4|179221.4|9
1724407780000|2024-08-23 10:09:40|179311.2|179221.2|179311.3|179221.3|179311.3|179221.3|179311.2|179221.2|2
1724407790000|2024-08-23 10:09:50|179308|179218|179308.2|179218.2|179308.2|179218.2|179308|179218|2
1724407800000|2024-08-23 10:10:00|179308.3|179218.3|179308.2|179218.2|179308.3|179218.3|179308.2|179218.2|2
1724407810000|2024-08-23 10:10:10|179307.8|179217.8|179274.1|179184.1|179307.9|179217.9|179274|179184|17
1724407820000|2024-08-23 10:10:20|179274.9|179184.9|179290.1|179200.1|179290.2|179200.2|179274.1|179184.1|14
1724407830000|2024-08-23 10:10:30|179288.8|179198.8|179283.2|179193.2|179290.1|179200.1|179283.2|179193.2|9
1724407840000|2024-08-23 10:10:40|179283.9|179193.9|179292.7|179202.7|179295.7|179205.7|179280.7|179190.7|19
1724407850000|2024-08-23 10:10:50|179293|179203|179301.4|179211.4|179304|179214|179293|179203|11
1724407860000|2024-08-23 10:11:00|179298.8|179208.8|179298.9|179208.9|179299.4|179209.4|179298|179208|7
1724407870000|2024-08-23 10:11:10|179299|179209|179323.9|179233.9|179325|179235|179292.3|179202.3|15
1724407880000|2024-08-23 10:11:20|179322.3|179232.3|179315.6|179225.6|179322.3|179232.3|179314.1|179224.1|10
1724407890000|2024-08-23 10:11:30|179314.3|179224.3|179318.3|179228.3|179318.3|179228.3|179314.3|179224.3|6
1724407900000|2024-08-23 10:11:40|179317.9|179227.9|179323.6|179233.6|179323.7|179233.7|179317.8|179227.8|6
1724407910000|2024-08-23 10:11:50|179328.3|179238.3|179353.3|179263.3|179353.3|179263.3|179328.3|179238.3|11
1724407920000|2024-08-23 10:12:00|179355.2|179265.2|179398.3|179308.3|179401.7|179311.7|179355.2|179265.2|16
1724407930000|2024-08-23 10:12:10|179397.9|179307.9|179397.4|179307.4|179397.9|179307.9|179397.4|179307.4|2
1724407940000|2024-08-23 10:12:20|179399.7|179309.7|179398|179308|179399.7|179309.7|179398|179308|2
1724407950000|2024-08-23 10:12:30|179400.2|179310.2|179400.6|179310.6|179404.4|179314.4|179394.8|179304.8|13
1724407960000|2024-08-23 10:12:40|179400.7|179310.7|179402|179312|179402|179312|179400.7|179310.7|3
1724407970000|2024-08-23 10:12:50|179402.1|179312.1|179403.8|179313.8|179404.8|179314.8|179401.3|179311.3|7
1724407980000|2024-08-23 10:13:00|179404.7|179314.7|179422.4|179332.4|179423.9|179333.9|179404.7|179314.7|14
1724407990000|2024-08-23 10:13:10|179419.8|179329.8|179423.6|179333.6|179426.1|179336.1|179419.8|179329.8|7
1724408000000|2024-08-23 10:13:20|179420.9|179330.9|179418.3|179328.3|179421.6|179331.6|179417.5|179327.5|9
1724408010000|2024-08-23 10:13:30|179416.9|179326.9|179416.2|179326.2|179418|179328|179416.2|179326.2|6
1724408020000|2024-08-23 10:13:40|179416.1|179326.1|179416.3|179326.3|179416.5|179326.5|179414.5|179324.5|6
1724408030000|2024-08-23 10:13:50|179417.2|179327.2|179415.1|179325.1|179417.2|179327.2|179406.2|179316.2|10
1724408040000|2024-08-23 10:14:00|179418.4|179328.4|179419.6|179329.6|179419.6|179329.6|179417.7|179327.7|5
1724408050000|2024-08-23 10:14:10|179419.3|179329.3|179410.1|179320.1|179419.3|179329.3|179410.1|179320.1|11
1724408060000|2024-08-23 10:14:20|179407.3|179317.3|179428.2|179338.2|179428.2|179338.2|179407.3|179317.3|9
1724408070000|2024-08-23 10:14:30|179426.8|179336.8|179428|179338|179428.8|179338.8|179422.5|179332.5|15
1724408080000|2024-08-23 10:14:40|179426.4|179336.4|179427.1|179337.1|179428.2|179338.2|179425.1|179335.1|9
1724408090000|2024-08-23 10:14:50|179426.2|179336.2|179426.3|179336.3|179426.3|179336.3|179426.2|179336.2|2
1724408100000|2024-08-23 10:15:00|179426.4|179336.4|179428.8|179338.8|179435|179345|179426.4|179336.4|7
1724408110000|2024-08-23 10:15:10|179430.8|179340.8|179431.3|179341.3|179431.3|179341.3|179428.8|179338.8|8
1724408120000|2024-08-23 10:15:20|179431.9|179341.9|179430.1|179340.1|179432.1|179342.1|179430.1|179340.1|4
1724408130000|2024-08-23 10:15:30|179428.9|179338.9|179427.5|179337.5|179429.5|179339.5|179427.5|179337.5|5
1724408160000|2024-08-23 10:16:00|179429.7|179339.7|179424.6|179334.6|179431.8|179341.8|179424.6|179334.6|9
1724408170000|2024-08-23 10:16:10|179426.6|179336.6|179412.8|179322.8|179429.4|179339.4|179411.7|179321.7|11
1724408180000|2024-08-23 10:16:20|179411.3|179321.3|179412.2|179322.2|179412.2|179322.2|179410.6|179320.6|5
1724408200000|2024-08-23 10:16:40|179411.2|179321.2|179411.2|179321.2|179411.2|179321.2|179411.2|179321.2|1
1724408210000|2024-08-23 10:16:50|179410.2|179320.2|179411.3|179321.3|179411.3|179321.3|179409.6|179319.6|6
1724408220000|2024-08-23 10:17:00|179411.4|179321.4|179408.8|179318.8|179411.4|179321.4|179408.8|179318.8|6
1724408230000|2024-08-23 10:17:10|179413.9|179323.9|179413.9|179323.9|179415.6|179325.6|179412.2|179322.2|5
1724408240000|2024-08-23 10:17:20|179413.6|179323.6|179412.6|179322.6|179414.1|179324.1|179412.6|179322.6|3
1724408250000|2024-08-23 10:17:30|179414.4|179324.4|179412.6|179322.6|179414.4|179324.4|179412.6|179322.6|4
1724408260000|2024-08-23 10:17:40|179412.1|179322.1|179414|179324|179415|179325|179412.1|179322.1|6
1724408270000|2024-08-23 10:17:50|179416.9|179326.9|179415.9|179325.9|179417|179327|179415.9|179325.9|4
1724408280000|2024-08-23 10:18:00|179416.9|179326.9|179424.7|179334.7|179426|179336|179415.4|179325.4|6
1724408290000|2024-08-23 10:18:10|179425.2|179335.2|179337.6|179247.6|179430|179340|179329.9|179239.9|18
1724408300000|2024-08-23 10:18:20|179336.3|179246.3|179332.4|179242.4|179336.5|179246.5|179326.1|179236.1|14
1724408310000|2024-08-23 10:18:30|179339.5|179249.5|179338.4|179248.4|179340.3|179250.3|179337.2|179247.2|6
1724408320000|2024-08-23 10:18:40|179342.3|179252.3|179338.2|179248.2|179342.9|179252.9|179338.2|179248.2|5
1724408330000|2024-08-23 10:18:50|179338.1|179248.1|179326.5|179236.5|179338.3|179248.3|179320.3|179230.3|10
1724408340000|2024-08-23 10:19:00|179326.2|179236.2|179331.9|179241.9|179334.7|179244.7|179322.9|179232.9|7
1724408350000|2024-08-23 10:19:10|179331.6|179241.6|179322.2|179232.2|179331.6|179241.6|179320.2|179230.2|4
1724408360000|2024-08-23 10:19:20|179327.2|179237.2|179333.7|179243.7|179333.7|179243.7|179322.9|179232.9|13
1724408370000|2024-08-23 10:19:30|179330.7|179240.7|179332.2|179242.2|179336.4|179246.4|179330.7|179240.7|7
1724408380000|2024-08-23 10:19:40|179331.1|179241.1|179336.7|179246.7|179336.7|179246.7|179331.1|179241.1|6
1724408390000|2024-08-23 10:19:50|179336.9|179246.9|179332.3|179242.3|179336.9|179246.9|179332|179242|7
1724408400000|2024-08-23 10:20:00|179318.9|179228.9|179324.1|179234.1|179324.1|179234.1|179318.8|179228.8|13
1724408410000|2024-08-23 10:20:10|179323.6|179233.6|179319.2|179229.2|179323.6|179233.6|179316.1|179226.1|11
1724408420000|2024-08-23 10:20:20|179319.1|179229.1|179288.5|179198.5|179319.1|179229.1|179282.5|179192.5|14
1724408430000|2024-08-23 10:20:30|179286.5|179196.5|179285.1|179195.1|179286.5|179196.5|179278.9|179188.9|6
1724408440000|2024-08-23 10:20:40|179279.1|179189.1|179286.1|179196.1|179286.1|179196.1|179279.1|179189.1|3
1724408450000|2024-08-23 10:20:50|179285.6|179195.6|179284.5|179194.5|179287.2|179197.2|179282.8|179192.8|6
1724408460000|2024-08-23 10:21:00|179283.9|179193.9|179283.4|179193.4|179286.7|179196.7|179278|179188|17
1724408470000|2024-08-23 10:21:10|179283.9|179193.9|179286.2|179196.2|179287.7|179197.7|179281.2|179191.2|9
1724408480000|2024-08-23 10:21:20|179283.2|179193.2|179257.4|179167.4|179283.4|179193.4|179257.4|179167.4|7
1724408490000|2024-08-23 10:21:30|179261.1|179171.1|179261.4|179171.4|179264.1|179174.1|179261.1|179171.1|7
1724408500000|2024-08-23 10:21:40|179261.5|179171.5|179264.2|179174.2|179264.2|179174.2|179257|179167|14
1724408510000|2024-08-23 10:21:50|179265.5|179175.5|179260.4|179170.4|179266|179176|179260.2|179170.2|10
1724408520000|2024-08-23 10:22:00|179262.7|179172.7|179277|179187|179277.5|179187.5|179262.7|179172.7|17
1724408530000|2024-08-23 10:22:10|179280|179190|179290.2|179200.2|179290.2|179200.2|179280|179190|11
1724408540000|2024-08-23 10:22:20|179279.6|179189.6|179283.1|179193.1|179283.4|179193.4|179279.6|179189.6|3
1724408550000|2024-08-23 10:22:30|179283.5|179193.5|179274.9|179184.9|179283.5|179193.5|179274.9|179184.9|7
1724408560000|2024-08-23 10:22:40|179274.8|179184.8|179271.5|179181.5|179279.6|179189.6|179265.8|179175.8|10
1724408570000|2024-08-23 10:22:50|179266.6|179176.6|179292.1|179202.1|179292.1|179202.1|179266.6|179176.6|8
1724408580000|2024-08-23 10:23:00|179287.8|179197.8|179273.6|179183.6|179292.8|179202.8|179273.6|179183.6|5
1724408590000|2024-08-23 10:23:10|179276.9|179186.9|179270.4|179180.4|179282.6|179192.6|179265.5|179175.5|13
1724408600000|2024-08-23 10:23:20|179271.5|179181.5|179268.2|179178.2|179271.5|179181.5|179260.9|179170.9|16
1724408610000|2024-08-23 10:23:30|179268|179178|179266|179176|179268|179178|179266|179176|5
1724408620000|2024-08-23 10:23:40|179265|179175|179263.3|179173.3|179265|179175|179257.5|179167.5|8
1724408630000|2024-08-23 10:23:50|179260.1|179170.1|179238|179148|179260.1|179170.1|179235.9|179145.9|15
1724408640000|2024-08-23 10:24:00|179238.7|179148.7|179239.4|179149.4|179240.9|179150.9|179238.7|179148.7|3
1724408650000|2024-08-23 10:24:10|179241.1|179151.1|179240.3|179150.3|179242.8|179152.8|179238|179148|6
1724408660000|2024-08-23 10:24:20|179238.6|179148.6|179281.9|179191.9|179281.9|179191.9|179238.6|179148.6|14
1724408670000|2024-08-23 10:24:30|179282.9|179192.9|179276.7|179186.7|179284.2|179194.2|179274.2|179184.2|9
1724408680000|2024-08-23 10:24:40|179273.7|179183.7|179267.2|179177.2|179273.7|179183.7|179267.2|179177.2|5
1724408690000|2024-08-23 10:24:50|179269.2|179179.2|179267.9|179177.9|179269.2|179179.2|179267.8|179177.8|9
1724408700000|2024-08-23 10:25:00|179264.8|179174.8|179261.6|179171.6|179267.8|179177.8|179261.6|179171.6|16
1724408710000|2024-08-23 10:25:10|179262.4|179172.4|179267.8|179177.8|179267.9|179177.9|179262.4|179172.4|5
1724408720000|2024-08-23 10:25:20|179267.9|179177.9|179263.9|179173.9|179267.9|179177.9|179263.9|179173.9|2
1724408730000|2024-08-23 10:25:30|179267.9|179177.9|179266.9|179176.9|179267.9|179177.9|179264.8|179174.8|5
1724408740000|2024-08-23 10:25:40|179268|179178|179316.6|179226.6|179318.9|179228.9|179268|179178|21
1724408750000|2024-08-23 10:25:50|179318.9|179228.9|179324|179234|179324.4|179234.4|179318.9|179228.9|7
1724408760000|2024-08-23 10:26:00|179324.5|179234.5|179323.4|179233.4|179324.5|179234.5|179320.7|179230.7|10
1724408770000|2024-08-23 10:26:10|179320.7|179230.7|179336.3|179246.3|179336.5|179246.5|179319.6|179229.6|8
1724408780000|2024-08-23 10:26:20|179334.8|179244.8|179335.7|179245.7|179335.8|179245.8|179334.8|179244.8|5
1724408790000|2024-08-23 10:26:30|179336.8|179246.8|179337.9|179247.9|179338.3|179248.3|179336.8|179246.8|5
1724408800000|2024-08-23 10:26:40|179336.2|179246.2|179335.3|179245.3|179336.2|179246.2|179328.5|179238.5|4
1724408810000|2024-08-23 10:26:50|179336.8|179246.8|179338.8|179248.8|179338.9|179248.9|179336.8|179246.8|5
1724408820000|2024-08-23 10:27:00|179339.8|179249.8|179346.1|179256.1|179346.1|179256.1|179339.7|179249.7|7
1724408830000|2024-08-23 10:27:10|179347.1|179257.1|179380.8|179290.8|179381.6|179291.6|179347.1|179257.1|13
1724408840000|2024-08-23 10:27:20|179381.6|179291.6|179382.3|179292.3|179392.4|179302.4|179378|179288|19
1724408850000|2024-08-23 10:27:30|179384.2|179294.2|179386.7|179296.7|179386.7|179296.7|179384.2|179294.2|4
1724408860000|2024-08-23 10:27:40|179384.3|179294.3|179402.3|179312.3|179402.7|179312.7|179384.3|179294.3|7
1724408870000|2024-08-23 10:27:50|179400.9|179310.9|179423.7|179333.7|179434.3|179344.3|179400.9|179310.9|10
1724408880000|2024-08-23 10:28:00|179423.6|179333.6|179423.8|179333.8|179426.5|179336.5|179421.1|179331.1|17
1724408890000|2024-08-23 10:28:10|179422|179332|179424.7|179334.7|179424.7|179334.7|179420.3|179330.3|8
1724408900000|2024-08-23 10:28:20|179422.5|179332.5|179444.9|179354.9|179466.2|179376.2|179422.5|179332.5|12
1724408910000|2024-08-23 10:28:30|179445.8|179355.8|179441.5|179351.5|179445.8|179355.8|179441.5|179351.5|7
1724408920000|2024-08-23 10:28:40|179440.7|179350.7|179449.4|179359.4|179449.4|179359.4|179439.3|179349.3|9
1724408930000|2024-08-23 10:28:50|179450.1|179360.1|179474.4|179384.4|179476.1|179386.1|179448.5|179358.5|17
1724408940000|2024-08-23 10:29:00|179473.5|179383.5|179486.5|179396.5|179488.5|179398.5|179473.4|179383.4|17
1724408950000|2024-08-23 10:29:10|179486.6|179396.6|179485.9|179395.9|179489.3|179399.3|179481|179391|14
1724408960000|2024-08-23 10:29:20|179487|179397|179482.4|179392.4|179499.8|179409.8|179480.7|179390.7|16
1724408970000|2024-08-23 10:29:30|179480.6|179390.6|179481.5|179391.5|179483.2|179393.2|179480.5|179390.5|7
1724408980000|2024-08-23 10:29:40|179479.5|179389.5|179481.4|179391.4|179483.1|179393.1|179479.5|179389.5|4
1724408990000|2024-08-23 10:29:50|179482.5|179392.5|179481.4|179391.4|179482.6|179392.6|179481.4|179391.4|3
1724409000000|2024-08-23 10:30:00|179479.1|179389.1|179468.3|179378.3|179485.3|179395.3|179467|179377|13
1724409010000|2024-08-23 10:30:10|179466.9|179376.9|179421.5|179331.5|179467.6|179377.6|179421.5|179331.5|10
1724409020000|2024-08-23 10:30:20|179421|179331|179409.7|179319.7|179421|179331|179409.7|179319.7|13
1724409030000|2024-08-23 10:30:30|179409.6|179319.6|179407|179317|179409.6|179319.6|179406.1|179316.1|6
1724409040000|2024-08-23 10:30:40|179399.6|179309.6|179400.1|179310.1|179400.1|179310.1|179388.3|179298.3|12
1724409050000|2024-08-23 10:30:50|179400.7|179310.7|179394.1|179304.1|179400.7|179310.7|179394.1|179304.1|3
1724409060000|2024-08-23 10:31:00|179387.2|179297.2|179394.8|179304.8|179399.1|179309.1|179384.7|179294.7|15
1724409070000|2024-08-23 10:31:10|179393.1|179303.1|179371.2|179281.2|179393.1|179303.1|179369.6|179279.6|10
1724409080000|2024-08-23 10:31:20|179369.1|179279.1|179365.4|179275.4|179374.7|179284.7|179364.4|179274.4|12
1724409090000|2024-08-23 10:31:30|179364.8|179274.8|179361.8|179271.8|179364.8|179274.8|179360.5|179270.5|8
1724409100000|2024-08-23 10:31:40|179363.6|179273.6|179363.2|179273.2|179363.6|179273.6|179362.8|179272.8|3
1724409110000|2024-08-23 10:31:50|179365|179275|179359.6|179269.6|179365|179275|179357.9|179267.9|15
1724409120000|2024-08-23 10:32:00|179363.9|179273.9|179365.4|179275.4|179366.1|179276.1|179359.6|179269.6|10
1724409130000|2024-08-23 10:32:10|179364.6|179274.6|179363|179273|179364.7|179274.7|179361.4|179271.4|13
1724409140000|2024-08-23 10:32:20|179363.4|179273.4|179360|179270|179363.4|179273.4|179360|179270|2
1724409150000|2024-08-23 10:32:30|179368|179278|179366|179276|179368|179278|179366|179276|2
1724409160000|2024-08-23 10:32:40|179365.6|179275.6|179366.5|179276.5|179366.5|179276.5|179363.8|179273.8|4
1724409170000|2024-08-23 10:32:50|179368.6|179278.6|179360.1|179270.1|179368.6|179278.6|179360.1|179270.1|6
1724409180000|2024-08-23 10:33:00|179361.3|179271.3|179369|179279|179371.3|179281.3|179361.3|179271.3|5
1724409190000|2024-08-23 10:33:10|179371.6|179281.6|179369.4|179279.4|179391.2|179301.2|179369.4|179279.4|16
1724409200000|2024-08-23 10:33:20|179368.9|179278.9|179371.9|179281.9|179371.9|179281.9|179368.6|179278.6|4
1724409210000|2024-08-23 10:33:30|179372.3|179282.3|179368.1|179278.1|179372.3|179282.3|179368.1|179278.1|7
1724409220000|2024-08-23 10:33:40|179369|179279|179361.1|179271.1|179369.8|179279.8|179361.1|179271.1|10
1724409230000|2024-08-23 10:33:50|179362|179272|179340.5|179250.5|179362|179272|179340.5|179250.5|9
1724409240000|2024-08-23 10:34:00|179342.7|179252.7|179340.5|179250.5|179342.7|179252.7|179339.6|179249.6|5
1724409250000|2024-08-23 10:34:10|179339.8|179249.8|179339.7|179249.7|179342.6|179252.6|179339.7|179249.7|4
1724409260000|2024-08-23 10:34:20|179339|179249|179338.4|179248.4|179339|179249|179338.4|179248.4|2
1724409270000|2024-08-23 10:34:30|179337|179247|179336.2|179246.2|179343.9|179253.9|179335.3|179245.3|7
1724409280000|2024-08-23 10:34:40|179336.9|179246.9|179336.9|179246.9|179336.9|179246.9|179336.9|179246.9|1
1724409290000|2024-08-23 10:34:50|179337.6|179247.6|179336.9|179246.9|179337.6|179247.6|179336.9|179246.9|2
1724409300000|2024-08-23 10:35:00|179338.6|179248.6|179343|179253|179343|179253|179338.6|179248.6|2
1724409310000|2024-08-23 10:35:10|179342|179252|179337.8|179247.8|179342|179252|179336|179246|10
1724409320000|2024-08-23 10:35:20|179337|179247|179334.8|179244.8|179337|179247|179334.8|179244.8|4
1724409330000|2024-08-23 10:35:30|179336.5|179246.5|179334.8|179244.8|179336.7|179246.7|179334.8|179244.8|4
1724409340000|2024-08-23 10:35:40|179329.4|179239.4|179331.5|179241.5|179333.5|179243.5|179329.4|179239.4|7
1724409350000|2024-08-23 10:35:50|179334.3|179244.3|179336|179246|179336|179246|179334.3|179244.3|2
1724409360000|2024-08-23 10:36:00|179336.6|179246.6|179337.4|179247.4|179337.4|179247.4|179336.6|179246.6|2
1724409370000|2024-08-23 10:36:10|179339.4|179249.4|179334.5|179244.5|179339.4|179249.4|179334.5|179244.5|4
1724409380000|2024-08-23 10:36:20|179334.3|179244.3|179332.5|179242.5|179334.3|179244.3|179332.5|179242.5|2
1724409390000|2024-08-23 10:36:30|179332.9|179242.9|179332.9|179242.9|179332.9|179242.9|179332.9|179242.9|1
1724409400000|2024-08-23 10:36:40|179330.8|179240.8|179330.8|179240.8|179330.8|179240.8|179330.8|179240.8|1
1724409410000|2024-08-23 10:36:50|179330.7|179240.7|179331.2|179241.2|179334.6|179244.6|179327.6|179237.6|10
1724409420000|2024-08-23 10:37:00|179348.1|179258.1|179352|179262|179352|179262|179348.1|179258.1|3
1724409430000|2024-08-23 10:37:10|179352.5|179262.5|179355.1|179265.1|179362.1|179272.1|179350.7|179260.7|8
1724409440000|2024-08-23 10:37:20|179354.9|179264.9|179361.5|179271.5|179361.5|179271.5|179354.9|179264.9|4
1724409450000|2024-08-23 10:37:30|179359.8|179269.8|179342.5|179252.5|179359.8|179269.8|179342.5|179252.5|16
1724409460000|2024-08-23 10:37:40|179344|179254|179340.9|179250.9|179344|179254|179339|179249|3
1724409470000|2024-08-23 10:37:50|179355.5|179265.5|179353.9|179263.9|179358.6|179268.6|179352.1|179262.1|10
1724409480000|2024-08-23 10:38:00|179355.1|179265.1|179360.5|179270.5|179362.3|179272.3|179355.1|179265.1|6
1724409490000|2024-08-23 10:38:10|179358|179268|179357.6|179267.6|179358|179268|179354.5|179264.5|5
1724409500000|2024-08-23 10:38:20|179358.3|179268.3|179353.9|179263.9|179358.3|179268.3|179353.9|179263.9|5
1724409510000|2024-08-23 10:38:30|179354|179264|179351.7|179261.7|179354.2|179264.2|179351.7|179261.7|4
1724409520000|2024-08-23 10:38:40|179354|179264|179353.8|179263.8|179354|179264|179353.8|179263.8|2
1724409530000|2024-08-23 10:38:50|179355.7|179265.7|179356|179266|179356|179266|179355.7|179265.7|2
1724409540000|2024-08-23 10:39:00|179354.1|179264.1|179353|179263|179356.1|179266.1|179353|179263|4
1724409550000|2024-08-23 10:39:10|179353.7|179263.7|179352.2|179262.2|179356.8|179266.8|179352|179262|7
1724409560000|2024-08-23 10:39:20|179350.9|179260.9|179352.4|179262.4|179352.4|179262.4|179350.9|179260.9|4
1724409570000|2024-08-23 10:39:30|179350.6|179260.6|179352.7|179262.7|179352.7|179262.7|179350.6|179260.6|2
1724409580000|2024-08-23 10:39:40|179351.8|179261.8|179345.4|179255.4|179352.3|179262.3|179345.4|179255.4|7
1724409590000|2024-08-23 10:39:50|179343.2|179253.2|179345.2|179255.2|179351.1|179261.1|179343.2|179253.2|8
1724409600000|2024-08-23 10:40:00|179350.3|179260.3|179351.4|179261.4|179351.8|179261.8|179348.2|179258.2|10
1724409610000|2024-08-23 10:40:10|179348.9|179258.9|179348.9|179258.9|179348.9|179258.9|179348.9|179258.9|1
1724409620000|2024-08-23 10:40:20|179350.6|179260.6|179351.9|179261.9|179351.9|179261.9|179348.7|179258.7|3
1724409630000|2024-08-23 10:40:30|179351|179261|179314.8|179224.8|179351|179261|179312.3|179222.3|9
1724409640000|2024-08-23 10:40:40|179315|179225|179307.8|179217.8|179315|179225|179307.5|179217.5|5
1724409650000|2024-08-23 10:40:50|179305.5|179215.5|179305.5|179215.5|179305.5|179215.5|179305.5|179215.5|1
1724409660000|2024-08-23 10:41:00|179305.4|179215.4|179305.4|179215.4|179305.4|179215.4|179305.4|179215.4|1
1724409670000|2024-08-23 10:41:10|179305.9|179215.9|179303.4|179213.4|179305.9|179215.9|179303.4|179213.4|2
1724409680000|2024-08-23 10:41:20|179303|179213|179272.5|179182.5|179303|179213|179266.9|179176.9|8
1724409690000|2024-08-23 10:41:30|179274.2|179184.2|179287.9|179197.9|179295.2|179205.2|179273|179183|16
1724409700000|2024-08-23 10:41:40|179289.6|179199.6|179286.1|179196.1|179290.2|179200.2|179286.1|179196.1|5
1724409710000|2024-08-23 10:41:50|179287.9|179197.9|179292.1|179202.1|179293.2|179203.2|179277.9|179187.9|12
1724409720000|2024-08-23 10:42:00|179292.6|179202.6|179294.4|179204.4|179294.9|179204.9|179289.9|179199.9|6
1724409730000|2024-08-23 10:42:10|179294.2|179204.2|179293.5|179203.5|179294.2|179204.2|179291.3|179201.3|7
1724409740000|2024-08-23 10:42:20|179291.3|179201.3|179310.4|179220.4|179310.4|179220.4|179289.4|179199.4|11
1724409750000|2024-08-23 10:42:30|179311.1|179221.1|179309.2|179219.2|179311.1|179221.1|179309.2|179219.2|7
1724409760000|2024-08-23 10:42:40|179310.4|179220.4|179310.5|179220.5|179312.1|179222.1|179308.5|179218.5|8
1724409770000|2024-08-23 10:42:50|179309.8|179219.8|179309.8|179219.8|179309.8|179219.8|179309.8|179219.8|1
1724409780000|2024-08-23 10:43:00|179311.2|179221.2|179311.5|179221.5|179312.8|179222.8|179301.5|179211.5|12
1724409790000|2024-08-23 10:43:10|179311.3|179221.3|179313.6|179223.6|179314.7|179224.7|179311.3|179221.3|5
1724409800000|2024-08-23 10:43:20|179314.6|179224.6|179339.5|179249.5|179340.5|179250.5|179314.6|179224.6|5
1724409810000|2024-08-23 10:43:30|179340.7|179250.7|179342.8|179252.8|179342.8|179252.8|179340.7|179250.7|3
1724409820000|2024-08-23 10:43:40|179342.9|179252.9|179343.8|179253.8|179345.4|179255.4|179341.9|179251.9|6
1724409830000|2024-08-23 10:43:50|179343.9|179253.9|179344.7|179254.7|179344.9|179254.9|179343.7|179253.7|6
1724409840000|2024-08-23 10:44:00|179346.2|179256.2|179342|179252|179346.2|179256.2|179340.6|179250.6|7
1724409850000|2024-08-23 10:44:10|179340.4|179250.4|179340.4|179250.4|179340.6|179250.6|179338.1|179248.1|5
1724409860000|2024-08-23 10:44:20|179339.8|179249.8|179339|179249|179339.8|179249.8|179336.8|179246.8|5
1724409870000|2024-08-23 10:44:30|179339.4|179249.4|179327.7|179237.7|179339.4|179249.4|179321.2|179231.2|7
1724409880000|2024-08-23 10:44:40|179325.9|179235.9|179322.6|179232.6|179327.7|179237.7|179322.1|179232.1|9
1724409890000|2024-08-23 10:44:50|179322.1|179232.1|179321.9|179231.9|179322.8|179232.8|179320.3|179230.3|6
1724409900000|2024-08-23 10:45:00|179321.6|179231.6|179319.7|179229.7|179321.8|179231.8|179308.9|179218.9|10
1724409910000|2024-08-23 10:45:10|179320.8|179230.8|179317.2|179227.2|179320.8|179230.8|179316.9|179226.9|7
1724409920000|2024-08-23 10:45:20|179318.4|179228.4|179318.2|179228.2|179318.4|179228.4|179318.2|179228.2|4
1724409930000|2024-08-23 10:45:30|179318.3|179228.3|179317.9|179227.9|179318.7|179228.7|179315|179225|12
1724409940000|2024-08-23 10:45:40|179318.9|179228.9|179316.2|179226.2|179318.9|179228.9|179315.9|179225.9|6
1724409950000|2024-08-23 10:45:50|179318.9|179228.9|179318.9|179228.9|179318.9|179228.9|179318.9|179228.9|1
1724409960000|2024-08-23 10:46:00|179315.9|179225.9|179293.9|179203.9|179317.7|179227.7|179287.2|179197.2|9
1724409970000|2024-08-23 10:46:10|179294.7|179204.7|179292.3|179202.3|179294.7|179204.7|179290.7|179200.7|10
1724409980000|2024-08-23 10:46:20|179290|179200|179291.1|179201.1|179295.5|179205.5|179290|179200|8
1724409990000|2024-08-23 10:46:30|179293.4|179203.4|179289.4|179199.4|179293.4|179203.4|179289.4|179199.4|9
1724410000000|2024-08-23 10:46:40|179287.3|179197.3|179291.2|179201.2|179291.2|179201.2|179286.7|179196.7|7
1724410010000|2024-08-23 10:46:50|179289.4|179199.4|179289.8|179199.8|179291.3|179201.3|179289.1|179199.1|7
1724410020000|2024-08-23 10:47:00|179288.1|179198.1|179287.6|179197.6|179288.1|179198.1|179280|179190|11
1724410030000|2024-08-23 10:47:10|179286.9|179196.9|179291.2|179201.2|179295|179205|179285.3|179195.3|10
1724410040000|2024-08-23 10:47:20|179289.4|179199.4|179289.7|179199.7|179293.7|179203.7|179289.4|179199.4|6
1724410050000|2024-08-23 10:47:30|179291.5|179201.5|179291|179201|179291.5|179201.5|179291|179201|2
1724410060000|2024-08-23 10:47:40|179290.2|179200.2|179291.6|179201.6|179291.6|179201.6|179290.2|179200.2|2
1724410070000|2024-08-23 10:47:50|179291.2|179201.2|179290.5|179200.5|179296.4|179206.4|179290.5|179200.5|9
1724410080000|2024-08-23 10:48:00|179289.2|179199.2|179291.2|179201.2|179294|179204|179289.2|179199.2|8
1724410090000|2024-08-23 10:48:10|179287.5|179197.5|179333.3|179243.3|179333.3|179243.3|179287|179197|14
1724410100000|2024-08-23 10:48:20|179340.9|179250.9|179339.6|179249.6|179341.1|179251.1|179332.2|179242.2|15
1724410110000|2024-08-23 10:48:30|179339.1|179249.1|179339.2|179249.2|179339.8|179249.8|179339.1|179249.1|4
1724410120000|2024-08-23 10:48:40|179339.7|179249.7|179339.8|179249.8|179339.8|179249.8|179339.7|179249.7|2
1724410130000|2024-08-23 10:48:50|179342|179252|179344|179254|179344|179254|179340.9|179250.9|5
1724410140000|2024-08-23 10:49:00|179344.1|179254.1|179381.7|179291.7|179381.7|179291.7|179343.4|179253.4|11
1724410150000|2024-08-23 10:49:10|179379.4|179289.4|179378.6|179288.6|179380.2|179290.2|179372.4|179282.4|9
1724410160000|2024-08-23 10:49:20|179378.4|179288.4|179379.1|179289.1|179380.9|179290.9|179378.2|179288.2|5
1724410170000|2024-08-23 10:49:30|179378.8|179288.8|179378.4|179288.4|179380.2|179290.2|179378.4|179288.4|5
1724410180000|2024-08-23 10:49:40|179379.1|179289.1|179387.8|179297.8|179387.8|179297.8|179379.1|179289.1|3
1724410190000|2024-08-23 10:49:50|179386.6|179296.6|179388.2|179298.2|179388.6|179298.6|179386.6|179296.6|4
1724410200000|2024-08-23 10:50:00|179386.5|179296.5|179380.6|179290.6|179386.5|179296.5|179379.7|179289.7|8
1724410210000|2024-08-23 10:50:10|179380.7|179290.7|179380.7|179290.7|179380.7|179290.7|179380.7|179290.7|1
1724410220000|2024-08-23 10:50:20|179380.8|179290.8|179383.4|179293.4|179384.5|179294.5|179380.6|179290.6|6
1724410230000|2024-08-23 10:50:30|179380.9|179290.9|179388.7|179298.7|179389.1|179299.1|179380.9|179290.9|4
1724410240000|2024-08-23 10:50:40|179388.9|179298.9|179388.9|179298.9|179388.9|179298.9|179388.9|179298.9|1
1724410250000|2024-08-23 10:50:50|179389|179299|179348.8|179258.8|179389|179299|179348.8|179258.8|9
1724410260000|2024-08-23 10:51:00|179348.1|179258.1|179346.2|179256.2|179350.3|179260.3|179343.5|179253.5|7
1724410270000|2024-08-23 10:51:10|179343.9|179253.9|179342.9|179252.9|179346.5|179256.5|179342.2|179252.2|6
1724410280000|2024-08-23 10:51:20|179348.8|179258.8|179347.9|179257.9|179348.8|179258.8|179343.7|179253.7|5
1724410290000|2024-08-23 10:51:30|179347.7|179257.7|179348|179258|179348|179258|179347.5|179257.5|3
1724410310000|2024-08-23 10:51:50|179348.2|179258.2|179346.5|179256.5|179348.2|179258.2|179342.8|179252.8|8
1724410320000|2024-08-23 10:52:00|179348.2|179258.2|179346.5|179256.5|179348.2|179258.2|179346.5|179256.5|2
1724410330000|2024-08-23 10:52:10|179346.9|179256.9|179346.9|179256.9|179346.9|179256.9|179346.9|179256.9|1
1724410340000|2024-08-23 10:52:20|179347|179257|179347|179257|179347|179257|179344.3|179254.3|3
1724410350000|2024-08-23 10:52:30|179346.9|179256.9|179350.8|179260.8|179353.9|179263.9|179346.9|179256.9|6
1724410360000|2024-08-23 10:52:40|179356.1|179266.1|179354.2|179264.2|179356.8|179266.8|179351|179261|11
1724410370000|2024-08-23 10:52:50|179352.6|179262.6|179352.6|179262.6|179352.6|179262.6|179352.6|179262.6|1
1724410380000|2024-08-23 10:53:00|179352.5|179262.5|179347.5|179257.5|179352.5|179262.5|179347.5|179257.5|8
1724410390000|2024-08-23 10:53:10|179347.4|179257.4|179347.6|179257.6|179347.6|179257.6|179347.2|179257.2|4
1724410400000|2024-08-23 10:53:20|179347.7|179257.7|179349.4|179259.4|179349.4|179259.4|179347.7|179257.7|2
1724410410000|2024-08-23 10:53:30|179349.9|179259.9|179348.3|179258.3|179350|179260|179348.3|179258.3|3
1724410420000|2024-08-23 10:53:40|179346.9|179256.9|179347.9|179257.9|179347.9|179257.9|179345.2|179255.2|3
1724410430000|2024-08-23 10:53:50|179348.6|179258.6|179350.6|179260.6|179350.6|179260.6|179346.6|179256.6|9
1724410440000|2024-08-23 10:54:00|179348.8|179258.8|179351.2|179261.2|179353.1|179263.1|179348.8|179258.8|8
1724410450000|2024-08-23 10:54:10|179348.8|179258.8|179351.2|179261.2|179351.2|179261.2|179348.8|179258.8|2
1724410460000|2024-08-23 10:54:20|179349.5|179259.5|179346.4|179256.4|179349.5|179259.5|179345.2|179255.2|5
1724410470000|2024-08-23 10:54:30|179344.6|179254.6|179344.9|179254.9|179345|179255|179342.4|179252.4|7
1724410480000|2024-08-23 10:54:40|179344.8|179254.8|179344.9|179254.9|179345.5|179255.5|179344.7|179254.7|6
1724410490000|2024-08-23 10:54:50|179342.4|179252.4|179343|179253|179344.9|179254.9|179342.4|179252.4|3
1724410500000|2024-08-23 10:55:00|179345.3|179255.3|179343.7|179253.7|179349.2|179259.2|179343.1|179253.1|11
1724410510000|2024-08-23 10:55:10|179345.4|179255.4|179347.8|179257.8|179347.8|179257.8|179344.5|179254.5|10
1724410520000|2024-08-23 10:55:20|179348|179258|179350.4|179260.4|179350.4|179260.4|179348|179258|4
1724410530000|2024-08-23 10:55:30|179353|179263|179354.4|179264.4|179354.4|179264.4|179353|179263|2
1724410540000|2024-08-23 10:55:40|179354.7|179264.7|179354.7|179264.7|179354.7|179264.7|179354.7|179264.7|1
1724410550000|2024-08-23 10:55:50|179355.7|179265.7|179354.5|179264.5|179357.9|179267.9|179354.5|179264.5|4
1724410560000|2024-08-23 10:56:00|179354.6|179264.6|179354.6|179264.6|179354.6|179264.6|179354.6|179264.6|1
1724410570000|2024-08-23 10:56:10|179354.5|179264.5|179354.4|179264.4|179354.5|179264.5|179354.4|179264.4|2
1724410580000|2024-08-23 10:56:20|179354.5|179264.5|179361.1|179271.1|179361.1|179271.1|179354.5|179264.5|2
1724410590000|2024-08-23 10:56:30|179359.1|179269.1|179355.6|179265.6|179359.1|179269.1|179355.6|179265.6|2
1724410600000|2024-08-23 10:56:40|179359.1|179269.1|179360.6|179270.6|179360.7|179270.7|179359.1|179269.1|4
1724410610000|2024-08-23 10:56:50|179353.6|179263.6|179357.8|179267.8|179365.4|179275.4|179353.6|179263.6|12
1724410620000|2024-08-23 10:57:00|179358.1|179268.1|179357.1|179267.1|179358.1|179268.1|179356.3|179266.3|4
1724410630000|2024-08-23 10:57:10|179354|179264|179354.7|179264.7|179356.4|179266.4|179354|179264|4
1724410640000|2024-08-23 10:57:20|179352.9|179262.9|179348.6|179258.6|179352.9|179262.9|179344.7|179254.7|9
1724410650000|2024-08-23 10:57:30|179348.5|179258.5|179344.7|179254.7|179348.5|179258.5|179344.7|179254.7|8
1724410660000|2024-08-23 10:57:40|179344.4|179254.4|179347.3|179257.3|179347.3|179257.3|179344.4|179254.4|2
1724410670000|2024-08-23 10:57:50|179347.7|179257.7|179347.6|179257.6|179347.7|179257.7|179347.6|179257.6|2
1724410680000|2024-08-23 10:58:00|179347.7|179257.7|179352.7|179262.7|179352.7|179262.7|179347.7|179257.7|2
1724410690000|2024-08-23 10:58:10|179351.3|179261.3|179352.6|179262.6|179352.6|179262.6|179340.7|179250.7|6
1724410700000|2024-08-23 10:58:20|179353|179263|179354.7|179264.7|179354.7|179264.7|179353|179263|3
1724410710000|2024-08-23 10:58:30|179355.7|179265.7|179415|179325|179415|179325|179355.7|179265.7|9
1724410720000|2024-08-23 10:58:40|179415.2|179325.2|179439.7|179349.7|179441.4|179351.4|179415.2|179325.2|20
1724410730000|2024-08-23 10:58:50|179440.1|179350.1|179442|179352|179442|179352|179440|179350|3
1724410740000|2024-08-23 10:59:00|179441.9|179351.9|179443.5|179353.5|179443.7|179353.7|179441.3|179351.3|10
1724410750000|2024-08-23 10:59:10|179443.2|179353.2|179445.6|179355.6|179445.6|179355.6|179443.1|179353.1|4
1724410760000|2024-08-23 10:59:20|179445.5|179355.5|179469.4|179379.4|179480.5|179390.5|179445.3|179355.3|15
1724410770000|2024-08-23 10:59:30|179477.3|179387.3|179470.3|179380.3|179477.3|179387.3|179466.4|179376.4|8
1724410780000|2024-08-23 10:59:40|179468.9|179378.9|179463|179373|179469.8|179379.8|179462.4|179372.4|9
1724410790000|2024-08-23 10:59:50|179468.8|179378.8|179468|179378|179468.8|179378.8|179460.9|179370.9|8
1724410800000|2024-08-23 11:00:00|179471.3|179381.3|179490.3|179400.3|179493|179403|179471.3|179381.3|12
1724410810000|2024-08-23 11:00:10|179487.9|179397.9|179498.3|179408.3|179501.6|179411.6|179487.9|179397.9|14
1724410820000|2024-08-23 11:00:20|179498.2|179408.2|179496.4|179406.4|179499.5|179409.5|179496.4|179406.4|11
1724410830000|2024-08-23 11:00:30|179499.3|179409.3|179499.4|179409.4|179499.4|179409.4|179497.6|179407.6|5
1724410840000|2024-08-23 11:00:40|179497.6|179407.6|179495|179405|179498.1|179408.1|179495|179405|7
1724410850000|2024-08-23 11:00:50|179495.9|179405.9|179489.3|179399.3|179497.6|179407.6|179487.2|179397.2|8
1724410860000|2024-08-23 11:01:00|179489.1|179399.1|179498.2|179408.2|179499.9|179409.9|179489.1|179399.1|15
1724410870000|2024-08-23 11:01:10|179497.1|179407.1|179497.3|179407.3|179499.9|179409.9|179496.2|179406.2|12
1724410880000|2024-08-23 11:01:20|179497.6|179407.6|179493.8|179403.8|179520|179430|179493.8|179403.8|18
1724410890000|2024-08-23 11:01:30|179492.1|179402.1|179428.8|179338.8|179492.1|179402.1|179408.2|179318.2|20
1724410900000|2024-08-23 11:01:40|179430.2|179340.2|179443.3|179353.3|179450.3|179360.3|179430.2|179340.2|11
1724410920000|2024-08-23 11:02:00|179444|179354|179445.6|179355.6|179446.3|179356.3|179443.6|179353.6|14
1724410930000|2024-08-23 11:02:10|179444|179354|179441.3|179351.3|179444|179354|179439.6|179349.6|11
1724410940000|2024-08-23 11:02:20|179439|179349|179439|179349|179440.4|179350.4|179436.6|179346.6|5
1724410950000|2024-08-23 11:02:30|179439.8|179349.8|179439.8|179349.8|179439.8|179349.8|179439.8|179349.8|1
1724410960000|2024-08-23 11:02:40|179439|179349|179436.9|179346.9|179439|179349|179436.9|179346.9|5
1724410990000|2024-08-23 11:03:10|179437.8|179347.8|179439.4|179349.4|179439.4|179349.4|179437.8|179347.8|2
1724411000000|2024-08-23 11:03:20|179440.3|179350.3|179454.8|179364.8|179456.1|179366.1|179440.3|179350.3|10
1724411010000|2024-08-23 11:03:30|179454.9|179364.9|179450.9|179360.9|179456.3|179366.3|179450.9|179360.9|5
1724411020000|2024-08-23 11:03:40|179452.5|179362.5|179447.3|179357.3|179452.5|179362.5|179445.4|179355.4|21
1724411030000|2024-08-23 11:03:50|179447.4|179357.4|179446.7|179356.7|179447.9|179357.9|179445.5|179355.5|8
1724411040000|2024-08-23 11:04:00|179447.2|179357.2|179446.3|179356.3|179447.9|179357.9|179445.9|179355.9|4
1724411050000|2024-08-23 11:04:10|179447.2|179357.2|179443|179353|179447.2|179357.2|179443|179353|3
1724411060000|2024-08-23 11:04:20|179443.8|179353.8|179444.3|179354.3|179445.5|179355.5|179443.7|179353.7|5
1724411070000|2024-08-23 11:04:30|179444.5|179354.5|179459.5|179369.5|179466|179376|179443.1|179353.1|20
1724411080000|2024-08-23 11:04:40|179459.6|179369.6|179456.5|179366.5|179459.6|179369.6|179456.2|179366.2|7
1724411090000|2024-08-23 11:04:50|179455|179365|179419.2|179329.2|179455|179365|179416.9|179326.9|16
1724411100000|2024-08-23 11:05:00|179419.4|179329.4|179414.4|179324.4|179419.4|179329.4|179413.5|179323.5|8
1724411110000|2024-08-23 11:05:10|179412.7|179322.7|179399.3|179309.3|179412.8|179322.8|179399.3|179309.3|5
1724411120000|2024-08-23 11:05:20|179398.2|179308.2|179395.9|179305.9|179398.2|179308.2|179392.2|179302.2|7
1724411130000|2024-08-23 11:05:30|179394.6|179304.6|179395.5|179305.5|179395.5|179305.5|179394.3|179304.3|5
1724411140000|2024-08-23 11:05:40|179395.2|179305.2|179390.1|179300.1|179396.5|179306.5|179387.8|179297.8|9
1724411150000|2024-08-23 11:05:50|179391.6|179301.6|179394.1|179304.1|179395.9|179305.9|179391.6|179301.6|8
1724411160000|2024-08-23 11:06:00|179394.9|179304.9|179392.7|179302.7|179396.1|179306.1|179391|179301|10
1724411170000|2024-08-23 11:06:10|179391|179301|179391.9|179301.9|179393.1|179303.1|179384.1|179294.1|10
1724411180000|2024-08-23 11:06:20|179393.4|179303.4|179394.7|179304.7|179394.7|179304.7|179389.2|179299.2|14
1724411190000|2024-08-23 11:06:30|179396.3|179306.3|179391.3|179301.3|179396.3|179306.3|179390.4|179300.4|6
1724411200000|2024-08-23 11:06:40|179390.7|179300.7|179397.4|179307.4|179397.4|179307.4|179390.6|179300.6|9
1724411210000|2024-08-23 11:06:50|179397.7|179307.7|179401.1|179311.1|179401.1|179311.1|179397.7|179307.7|4
1724411220000|2024-08-23 11:07:00|179399|179309|179399.4|179309.4|179399.4|179309.4|179393.8|179303.8|10
1724411230000|2024-08-23 11:07:10|179397.5|179307.5|179399.7|179309.7|179399.7|179309.7|179397.5|179307.5|4
1724411240000|2024-08-23 11:07:20|179397.9|179307.9|179396.3|179306.3|179399.5|179309.5|179396.3|179306.3|4
1724411250000|2024-08-23 11:07:30|179393.5|179303.5|179395.6|179305.6|179397.6|179307.6|179389.3|179299.3|10
1724411260000|2024-08-23 11:07:40|179393.8|179303.8|179397.6|179307.6|179397.6|179307.6|179391.7|179301.7|8
1724411270000|2024-08-23 11:07:50|179396.2|179306.2|179395.8|179305.8|179397.6|179307.6|179395.8|179305.8|4
1724411280000|2024-08-23 11:08:00|179395.4|179305.4|179393.1|179303.1|179395.4|179305.4|179390.6|179300.6|11
1724411290000|2024-08-23 11:08:10|179392.2|179302.2|179392.6|179302.6|179392.6|179302.6|179392.2|179302.2|4
1724411300000|2024-08-23 11:08:20|179390|179300|179376|179286|179390|179300|179375.6|179285.6|9
1724411310000|2024-08-23 11:08:30|179376.2|179286.2|179375.6|179285.6|179376.2|179286.2|179375.6|179285.6|2
1724411320000|2024-08-23 11:08:40|179375.3|179285.3|179375.4|179285.4|179375.4|179285.4|179375.3|179285.3|2
1724411330000|2024-08-23 11:08:50|179377.5|179287.5|179389.1|179299.1|179389.3|179299.3|179377.5|179287.5|11
1724411340000|2024-08-23 11:09:00|179388.8|179298.8|179388.4|179298.4|179391.7|179301.7|179388.4|179298.4|6
1724411350000|2024-08-23 11:09:10|179386.9|179296.9|179378.4|179288.4|179386.9|179296.9|179378.4|179288.4|7
1724411360000|2024-08-23 11:09:20|179381.1|179291.1|179378.7|179288.7|179381.7|179291.7|179378.7|179288.7|4
1724411370000|2024-08-23 11:09:30|179378.8|179288.8|179378.8|179288.8|179378.8|179288.8|179378.8|179288.8|1
1724411390000|2024-08-23 11:09:50|179379.6|179289.6|179379.8|179289.8|179395.5|179305.5|179379.6|179289.6|10
1724411400000|2024-08-23 11:10:00|179382.3|179292.3|179382.4|179292.4|179382.4|179292.4|179382.3|179292.3|2
1724411410000|2024-08-23 11:10:10|179380.2|179290.2|179378.9|179288.9|179384.7|179294.7|179378.9|179288.9|6
1724411420000|2024-08-23 11:10:20|179377|179287|179378.4|179288.4|179378.9|179288.9|179377|179287|3
1724411430000|2024-08-23 11:10:30|179378.3|179288.3|179380.1|179290.1|179380.1|179290.1|179378.3|179288.3|4
1724411440000|2024-08-23 11:10:40|179379.1|179289.1|179379.1|179289.1|179379.1|179289.1|179377.9|179287.9|3
1724411450000|2024-08-23 11:10:50|179378.9|179288.9|179376.4|179286.4|179381.4|179291.4|179376.4|179286.4|4
1724411460000|2024-08-23 11:11:00|179376.3|179286.3|179377.2|179287.2|179377.2|179287.2|179376.3|179286.3|2
1724411470000|2024-08-23 11:11:10|179377.3|179287.3|179378.2|179288.2|179379.8|179289.8|179368.4|179278.4|9
1724411480000|2024-08-23 11:11:20|179378.8|179288.8|179379|179289|179379|179289|179378.8|179288.8|2
1724411490000|2024-08-23 11:11:30|179379.1|179289.1|179379.3|179289.3|179379.4|179289.4|179379.1|179289.1|5
1724411500000|2024-08-23 11:11:40|179382.3|179292.3|179384.9|179294.9|179384.9|179294.9|179382.3|179292.3|4
1724411510000|2024-08-23 11:11:50|179385.4|179295.4|179398|179308|179403.1|179313.1|179385.4|179295.4|8
1724411520000|2024-08-23 11:12:00|179396.9|179306.9|179393.4|179303.4|179396.9|179306.9|179393.4|179303.4|3
1724411530000|2024-08-23 11:12:10|179393.3|179303.3|179383.8|179293.8|179393.8|179303.8|179383.8|179293.8|8
1724411540000|2024-08-23 11:12:20|179383.5|179293.5|179383.1|179293.1|179385.2|179295.2|179381.9|179291.9|6
1724411550000|2024-08-23 11:12:30|179383|179293|179377.1|179287.1|179383|179293|179377.1|179287.1|4
1724411560000|2024-08-23 11:12:40|179379.2|179289.2|179380.2|179290.2|179381.6|179291.6|179379.2|179289.2|5
1724411570000|2024-08-23 11:12:50|179380|179290|179376.9|179286.9|179380|179290|179376.9|179286.9|4
1724411580000|2024-08-23 11:13:00|179377|179287|179376.6|179286.6|179377|179287|179376.6|179286.6|2
1724411590000|2024-08-23 11:13:10|179376.4|179286.4|179376.3|179286.3|179376.5|179286.5|179376.3|179286.3|3
1724411600000|2024-08-23 11:13:20|179379.2|179289.2|179387.2|179297.2|179387.2|179297.2|179379.2|179289.2|4
1724411610000|2024-08-23 11:13:30|179384.8|179294.8|179385.9|179295.9|179385.9|179295.9|179383.1|179293.1|7
1724411620000|2024-08-23 11:13:40|179385.8|179295.8|179392.1|179302.1|179392.1|179302.1|179385.8|179295.8|5
1724411630000|2024-08-23 11:13:50|179389.4|179299.4|179390.8|179300.8|179390.8|179300.8|179389.4|179299.4|2
1724411640000|2024-08-23 11:14:00|179391.4|179301.4|179393.6|179303.6|179393.6|179303.6|179391|179301|4
1724411650000|2024-08-23 11:14:10|179392.9|179302.9|179394.6|179304.6|179394.6|179304.6|179392.9|179302.9|2
1724411660000|2024-08-23 11:14:20|179396.4|179306.4|179393|179303|179396.4|179306.4|179392.8|179302.8|3
1724411670000|2024-08-23 11:14:30|179394.3|179304.3|179399.3|179309.3|179399.3|179309.3|179394.3|179304.3|3
1724411680000|2024-08-23 11:14:40|179399.7|179309.7|179399.8|179309.8|179399.8|179309.8|179399.7|179309.7|2
1724411690000|2024-08-23 11:14:50|179399.2|179309.2|179397.6|179307.6|179399.2|179309.2|179396.5|179306.5|4
1724411700000|2024-08-23 11:15:00|179397.4|179307.4|179394.9|179304.9|179397.4|179307.4|179394.9|179304.9|2
1724411710000|2024-08-23 11:15:10|179393.7|179303.7|179428.5|179338.5|179431.8|179341.8|179386.6|179296.6|13
1724411720000|2024-08-23 11:15:20|179430.5|179340.5|179384.1|179294.1|179430.5|179340.5|179384.1|179294.1|5
1724411730000|2024-08-23 11:15:30|179384.9|179294.9|179385|179295|179385|179295|179384.9|179294.9|2
1724411750000|2024-08-23 11:15:50|179384.8|179294.8|179386.3|179296.3|179386.3|179296.3|179384.8|179294.8|2
1724411760000|2024-08-23 11:16:00|179389.3|179299.3|179386.4|179296.4|179389.3|179299.3|179386.4|179296.4|3
1724411770000|2024-08-23 11:16:10|179387.7|179297.7|179388|179298|179389.6|179299.6|179387.7|179297.7|4
1724411780000|2024-08-23 11:16:20|179390.2|179300.2|179390.2|179300.2|179390.2|179300.2|179390.2|179300.2|1
1724411800000|2024-08-23 11:16:40|179387.6|179297.6|179387.1|179297.1|179387.6|179297.6|179387.1|179297.1|2
1724411810000|2024-08-23 11:16:50|179388.6|179298.6|179400.9|179310.9|179401.2|179311.2|179388.6|179298.6|7
1724411830000|2024-08-23 11:17:10|179402.1|179312.1|179403.7|179313.7|179403.9|179313.9|179402.1|179312.1|3
1724411840000|2024-08-23 11:17:20|179404.9|179314.9|179402.1|179312.1|179405.4|179315.4|179402.1|179312.1|5
1724411860000|2024-08-23 11:17:40|179403.6|179313.6|179405.6|179315.6|179405.6|179315.6|179403.6|179313.6|2
1724411870000|2024-08-23 11:17:50|179403.6|179313.6|179408.7|179318.7|179408.7|179318.7|179403.6|179313.6|2
1724411880000|2024-08-23 11:18:00|179407.2|179317.2|179407.6|179317.6|179407.6|179317.6|179404.2|179314.2|7
1724411890000|2024-08-23 11:18:10|179406.8|179316.8|179405.5|179315.5|179406.8|179316.8|179405.5|179315.5|3
1724411900000|2024-08-23 11:18:20|179405.6|179315.6|179405.6|179315.6|179405.6|179315.6|179405.6|179315.6|1
1724411910000|2024-08-23 11:18:30|179402|179312|179402|179312|179402|179312|179402|179312|1
1724411920000|2024-08-23 11:18:40|179404.3|179314.3|179401.2|179311.2|179404.3|179314.3|179401.2|179311.2|2
1724411930000|2024-08-23 11:18:50|179400.1|179310.1|179406.7|179316.7|179406.7|179316.7|179400.1|179310.1|4
1724411940000|2024-08-23 11:19:00|179405.2|179315.2|179401.8|179311.8|179405.2|179315.2|179401.8|179311.8|9
1724411950000|2024-08-23 11:19:10|179402.3|179312.3|179402.6|179312.6|179402.6|179312.6|179400.1|179310.1|3
1724411960000|2024-08-23 11:19:20|179403.6|179313.6|179406.1|179316.1|179406.3|179316.3|179403.6|179313.6|3
1724411970000|2024-08-23 11:19:30|179404.5|179314.5|179406.4|179316.4|179406.4|179316.4|179404.5|179314.5|2
1724411980000|2024-08-23 11:19:40|179406.6|179316.6|179407.3|179317.3|179409|179319|179406.6|179316.6|4
1724411990000|2024-08-23 11:19:50|179410.1|179320.1|179411.1|179321.1|179411.1|179321.1|179410.1|179320.1|3
1724412000000|2024-08-23 11:20:00|179408.1|179318.1|179410.8|179320.8|179410.8|179320.8|179408.1|179318.1|2
1724412010000|2024-08-23 11:20:10|179410.7|179320.7|179408.9|179318.9|179411.6|179321.6|179408.9|179318.9|4
1724412020000|2024-08-23 11:20:20|179407.1|179317.1|179407.1|179317.1|179407.1|179317.1|179407.1|179317.1|1
1724412030000|2024-08-23 11:20:30|179407|179317|179407|179317|179407|179317|179407|179317|1
1724412040000|2024-08-23 11:20:40|179406.6|179316.6|179416.1|179326.1|179416.1|179326.1|179406.6|179316.6|6
1724412050000|2024-08-23 11:20:50|179416.3|179326.3|179416.4|179326.4|179416.4|179326.4|179416.3|179326.3|2
1724412060000|2024-08-23 11:21:00|179416.1|179326.1|179417.5|179327.5|179417.5|179327.5|179416.1|179326.1|2
1724412070000|2024-08-23 11:21:10|179417.1|179327.1|179418.4|179328.4|179419.6|179329.6|179417.1|179327.1|4
1724412080000|2024-08-23 11:21:20|179421.5|179331.5|179424.1|179334.1|179424.1|179334.1|179421.5|179331.5|4
1724412090000|2024-08-23 11:21:30|179422.7|179332.7|179441.1|179351.1|179442.8|179352.8|179422.7|179332.7|9
1724412100000|2024-08-23 11:21:40|179440.5|179350.5|179440.5|179350.5|179440.5|179350.5|179440.5|179350.5|1
1724412110000|2024-08-23 11:21:50|179440.4|179350.4|179421.9|179331.9|179440.4|179350.4|179415.5|179325.5|9
1724412130000|2024-08-23 11:22:10|179422.4|179332.4|179420.1|179330.1|179422.4|179332.4|179418.7|179328.7|4
1724412140000|2024-08-23 11:22:20|179420.2|179330.2|179420.2|179330.2|179420.2|179330.2|179420.2|179330.2|1
1724412150000|2024-08-23 11:22:30|179419.9|179329.9|179419.9|179329.9|179419.9|179329.9|179419.9|179329.9|1
1724412160000|2024-08-23 11:22:40|179422.7|179332.7|179422.7|179332.7|179422.7|179332.7|179422.7|179332.7|1
1724412170000|2024-08-23 11:22:50|179423.1|179333.1|179412.6|179322.6|179423.1|179333.1|179412.2|179322.2|6
1724412180000|2024-08-23 11:23:00|179412|179322|179410.3|179320.3|179412.5|179322.5|179410.3|179320.3|4
1724412190000|2024-08-23 11:23:10|179409.9|179319.9|179405.6|179315.6|179412.3|179322.3|179405.6|179315.6|5
1724412200000|2024-08-23 11:23:20|179407|179317|179407|179317|179407|179317|179407|179317|1
1724412220000|2024-08-23 11:23:40|179408.7|179318.7|179406.2|179316.2|179408.9|179318.9|179406.2|179316.2|5
1724412230000|2024-08-23 11:23:50|179403.8|179313.8|179407.1|179317.1|179407.1|179317.1|179403.8|179313.8|2
1724412240000|2024-08-23 11:24:00|179403.8|179313.8|179407.1|179317.1|179407.1|179317.1|179403.8|179313.8|2
1724412250000|2024-08-23 11:24:10|179409.1|179319.1|179447.9|179357.9|179447.9|179357.9|179409.1|179319.1|15
1724412260000|2024-08-23 11:24:20|179449.3|179359.3|179453.6|179363.6|179453.7|179363.7|179449.3|179359.3|11
1724412270000|2024-08-23 11:24:30|179455.1|179365.1|179473.1|179383.1|179476.7|179386.7|179453.2|179363.2|8
1724412280000|2024-08-23 11:24:40|179473.6|179383.6|179494.4|179404.4|179494.4|179404.4|179473.6|179383.6|15
1724412290000|2024-08-23 11:24:50|179494.6|179404.6|179493.7|179403.7|179495|179405|179493.1|179403.1|11
1724412300000|2024-08-23 11:25:00|179493.6|179403.6|179498.7|179408.7|179498.7|179408.7|179493.5|179403.5|16
1724412310000|2024-08-23 11:25:10|179501|179411|179503.3|179413.3|179503.3|179413.3|179499.6|179409.6|8
1724412320000|2024-08-23 11:25:20|179502.1|179412.1|179499|179409|179502.1|179412.1|179499|179409|8
1724412330000|2024-08-23 11:25:30|179498.8|179408.8|179497.6|179407.6|179498.8|179408.8|179497.6|179407.6|2
1724412340000|2024-08-23 11:25:40|179495.4|179405.4|179493.4|179403.4|179497.2|179407.2|179493.4|179403.4|4
1724412350000|2024-08-23 11:25:50|179494.6|179404.6|179493.4|179403.4|179494.6|179404.6|179493.4|179403.4|2
1724412360000|2024-08-23 11:26:00|179494.6|179404.6|179493.6|179403.6|179494.9|179404.9|179493.5|179403.5|4
1724412380000|2024-08-23 11:26:20|179491.5|179401.5|179493.1|179403.1|179495.8|179405.8|179491.3|179401.3|7
1724412390000|2024-08-23 11:26:30|179495.3|179405.3|179494.4|179404.4|179495.3|179405.3|179494.4|179404.4|2
1724412400000|2024-08-23 11:26:40|179494.5|179404.5|179494|179404|179494.6|179404.6|179492.2|179402.2|4
1724412410000|2024-08-23 11:26:50|179495|179405|179492.9|179402.9|179495|179405|179487.2|179397.2|12
1724412420000|2024-08-23 11:27:00|179492.7|179402.7|179492.7|179402.7|179494.6|179404.6|179490.2|179400.2|9
1724412430000|2024-08-23 11:27:10|179493.3|179403.3|179489.9|179399.9|179493.3|179403.3|179488.7|179398.7|14
1724412440000|2024-08-23 11:27:20|179490.1|179400.1|179490|179400|179494.3|179404.3|179490|179400|10
1724412450000|2024-08-23 11:27:30|179489.2|179399.2|179499.8|179409.8|179502.1|179412.1|179489.2|179399.2|13
1724412460000|2024-08-23 11:27:40|179499.7|179409.7|179498.4|179408.4|179500.3|179410.3|179498.4|179408.4|4
1724412470000|2024-08-23 11:27:50|179497.6|179407.6|179493.4|179403.4|179497.6|179407.6|179493.4|179403.4|10
1724412480000|2024-08-23 11:28:00|179496.7|179406.7|179499|179409|179499|179409|179495.9|179405.9|6
1724412490000|2024-08-23 11:28:10|179497.6|179407.6|179492.6|179402.6|179498.2|179408.2|179491.1|179401.1|7
1724412500000|2024-08-23 11:28:20|179501.7|179411.7|179502.7|179412.7|179503.4|179413.4|179499.2|179409.2|6
1724412510000|2024-08-23 11:28:30|179502.5|179412.5|179502.7|179412.7|179505.1|179415.1|179501|179411|7
1724412520000|2024-08-23 11:28:40|179501.7|179411.7|179473.9|179383.9|179501.7|179411.7|179468.7|179378.7|11
1724412530000|2024-08-23 11:28:50|179470.2|179380.2|179465.5|179375.5|179470.2|179380.2|179465.4|179375.4|7
1724412540000|2024-08-23 11:29:00|179467.3|179377.3|179464.8|179374.8|179470.5|179380.5|179464.8|179374.8|7
1724412550000|2024-08-23 11:29:10|179465.6|179375.6|179469.5|179379.5|179469.5|179379.5|179465.6|179375.6|4
1724412560000|2024-08-23 11:29:20|179467.3|179377.3|179469.5|179379.5|179469.5|179379.5|179467.1|179377.1|3
1724412570000|2024-08-23 11:29:30|179467.2|179377.2|179467|179377|179469.5|179379.5|179467|179377|5
1724412580000|2024-08-23 11:29:40|179465.7|179375.7|179465.7|179375.7|179469.2|179379.2|179465.7|179375.7|5
1724412590000|2024-08-23 11:29:50|179465.9|179375.9|179470.8|179380.8|179470.8|179380.8|179465.9|179375.9|4
1724412600000|2024-08-23 11:30:00|179466.5|179376.5|179463.7|179373.7|179466.5|179376.5|179463.7|179373.7|4
1724412610000|2024-08-23 11:30:10|179466.5|179376.5|179468.1|179378.1|179471.1|179381.1|179466.2|179376.2|10
1724412620000|2024-08-23 11:30:20|179466.2|179376.2|179466.2|179376.2|179470.1|179380.1|179465.4|179375.4|10
1724412630000|2024-08-23 11:30:30|179466.4|179376.4|179464.7|179374.7|179466.4|179376.4|179464.7|179374.7|3
1724412650000|2024-08-23 11:30:50|179463.9|179373.9|179460.9|179370.9|179463.9|179373.9|179460.6|179370.6|4
1724412660000|2024-08-23 11:31:00|179461|179371|179461|179371|179461|179371|179461|179371|1
1724412670000|2024-08-23 11:31:10|179462.7|179372.7|179462.7|179372.7|179462.7|179372.7|179462.7|179372.7|1
1724412690000|2024-08-23 11:31:30|179460.6|179370.6|179463.2|179373.2|179464.4|179374.4|179460.6|179370.6|9
1724412700000|2024-08-23 11:31:40|179461.4|179371.4|179462.8|179372.8|179462.8|179372.8|179460.4|179370.4|5
1724412710000|2024-08-23 11:31:50|179461.4|179371.4|179463.4|179373.4|179464.2|179374.2|179461.4|179371.4|4
1724412720000|2024-08-23 11:32:00|179465.8|179375.8|179484.2|179394.2|179486|179396|179465.8|179375.8|11
1724412730000|2024-08-23 11:32:10|179484.3|179394.3|179484.4|179394.4|179484.4|179394.4|179484.3|179394.3|2
1724412740000|2024-08-23 11:32:20|179486.5|179396.5|179494.8|179404.8|179494.8|179404.8|179486.5|179396.5|7
1724412750000|2024-08-23 11:32:30|179494.9|179404.9|179493.7|179403.7|179496.6|179406.6|179493.7|179403.7|4
1724412760000|2024-08-23 11:32:40|179494.1|179404.1|179495.3|179405.3|179495.3|179405.3|179494.1|179404.1|2
1724412770000|2024-08-23 11:32:50|179495.8|179405.8|179497.9|179407.9|179497.9|179407.9|179495.7|179405.7|6
1724412780000|2024-08-23 11:33:00|179497|179407|179495.4|179405.4|179497|179407|179493.7|179403.7|3
1724412790000|2024-08-23 11:33:10|179497.1|179407.1|179497.1|179407.1|179497.1|179407.1|179497.1|179407.1|1
1724412810000|2024-08-23 11:33:30|179495.6|179405.6|179495.6|179405.6|179495.6|179405.6|179495.6|179405.6|1
1724412820000|2024-08-23 11:33:40|179494.9|179404.9|179487.3|179397.3|179494.9|179404.9|179484.7|179394.7|6
1724412830000|2024-08-23 11:33:50|179484.9|179394.9|179481.4|179391.4|179484.9|179394.9|179481.4|179391.4|3
1724412840000|2024-08-23 11:34:00|179483.8|179393.8|179486.5|179396.5|179486.5|179396.5|179483.8|179393.8|4
1724412850000|2024-08-23 11:34:10|179486|179396|179486.3|179396.3|179486.3|179396.3|179486|179396|4
1724412860000|2024-08-23 11:34:20|179485.1|179395.1|179481.6|179391.6|179485.1|179395.1|179474.1|179384.1|8
1724412870000|2024-08-23 11:34:30|179482.1|179392.1|179482.4|179392.4|179482.4|179392.4|179482.1|179392.1|3
1724412880000|2024-08-23 11:34:40|179485.4|179395.4|179480.5|179390.5|179493.5|179403.5|179476.7|179386.7|9
1724412890000|2024-08-23 11:34:50|179482.1|179392.1|179457.7|179367.7|179482.1|179392.1|179455.5|179365.5|13
1724412900000|2024-08-23 11:35:00|179458|179368|179455.7|179365.7|179458|179368|179455.7|179365.7|3
1724412910000|2024-08-23 11:35:10|179455.3|179365.3|179456|179366|179456|179366|179455.3|179365.3|6
1724412920000|2024-08-23 11:35:20|179455.4|179365.4|179454.2|179364.2|179455.5|179365.5|179454.2|179364.2|4
1724412930000|2024-08-23 11:35:30|179455.3|179365.3|179456|179366|179456|179366|179455.3|179365.3|3
1724412940000|2024-08-23 11:35:40|179458.1|179368.1|179453.5|179363.5|179458.1|179368.1|179448.8|179358.8|9
1724412950000|2024-08-23 11:35:50|179454.8|179364.8|179456.4|179366.4|179456.4|179366.4|179454.8|179364.8|6
1724412960000|2024-08-23 11:36:00|179457.9|179367.9|179457.1|179367.1|179458.4|179368.4|179457.1|179367.1|4
1724412970000|2024-08-23 11:36:10|179456.5|179366.5|179456.5|179366.5|179456.5|179366.5|179456.5|179366.5|1
1724412980000|2024-08-23 11:36:20|179457.5|179367.5|179455.4|179365.4|179457.8|179367.8|179455.4|179365.4|9
1724412990000|2024-08-23 11:36:30|179456.9|179366.9|179457.5|179367.5|179457.5|179367.5|179454.3|179364.3|7
1724413000000|2024-08-23 11:36:40|179459.8|179369.8|179466.3|179376.3|179466.3|179376.3|179457.8|179367.8|9
1724413010000|2024-08-23 11:36:50|179466.1|179376.1|179464.7|179374.7|179467.1|179377.1|179464.7|179374.7|7
1724413020000|2024-08-23 11:37:00|179464.6|179374.6|179463.5|179373.5|179466.5|179376.5|179463.5|179373.5|3
1724413030000|2024-08-23 11:37:10|179462.8|179372.8|179462.3|179372.3|179464|179374|179460.3|179370.3|6
1724413040000|2024-08-23 11:37:20|179462.8|179372.8|179462.3|179372.3|179462.8|179372.8|179462.3|179372.3|6
1724413050000|2024-08-23 11:37:30|179462.8|179372.8|179462.3|179372.3|179462.8|179372.8|179462.3|179372.3|2
1724413060000|2024-08-23 11:37:40|179462.4|179372.4|179461.7|179371.7|179462.9|179372.9|179459.7|179369.7|10
1724413070000|2024-08-23 11:37:50|179462.6|179372.6|179463.6|179373.6|179464.8|179374.8|179459.3|179369.3|12
1724413080000|2024-08-23 11:38:00|179463.8|179373.8|179471.6|179381.6|179473.6|179383.6|179462.5|179372.5|7
1724413090000|2024-08-23 11:38:10|179473.3|179383.3|179471.6|179381.6|179473.3|179383.3|179469.1|179379.1|4
1724413100000|2024-08-23 11:38:20|179469.1|179379.1|179470.4|179380.4|179473.3|179383.3|179469.1|179379.1|6
1724413110000|2024-08-23 11:38:30|179470.5|179380.5|179468.9|179378.9|179470.5|179380.5|179465.4|179375.4|7
1724413120000|2024-08-23 11:38:40|179469.1|179379.1|179469|179379|179469.4|179379.4|179469|179379|3
1724413130000|2024-08-23 11:38:50|179468.3|179378.3|179468.5|179378.5|179469.4|179379.4|179468.1|179378.1|6
1724413140000|2024-08-23 11:39:00|179467.1|179377.1|179460.2|179370.2|179467.1|179377.1|179460.2|179370.2|2
1724413150000|2024-08-23 11:39:10|179459.5|179369.5|179464.7|179374.7|179464.7|179374.7|179458.3|179368.3|6
1724413160000|2024-08-23 11:39:20|179464.8|179374.8|179464.8|179374.8|179464.8|179374.8|179464.8|179374.8|1
1724413170000|2024-08-23 11:39:30|179464.7|179374.7|179465.3|179375.3|179466.4|179376.4|179464.7|179374.7|6
1724413180000|2024-08-23 11:39:40|179466.2|179376.2|179490.9|179400.9|179492.1|179402.1|179464.7|179374.7|7
1724413190000|2024-08-23 11:39:50|179491.5|179401.5|179476.4|179386.4|179492.1|179402.1|179476.4|179386.4|5
1724413200000|2024-08-23 11:40:00|179479|179389|179483.7|179393.7|179483.7|179393.7|179477.8|179387.8|5
1724413210000|2024-08-23 11:40:10|179480.5|179390.5|179482.8|179392.8|179482.8|179392.8|179480.5|179390.5|4
1724413220000|2024-08-23 11:40:20|179483.2|179393.2|179486|179396|179488.1|179398.1|179483.2|179393.2|6
1724413230000|2024-08-23 11:40:30|179487.6|179397.6|179488.6|179398.6|179488.8|179398.8|179487.6|179397.6|6
1724413240000|2024-08-23 11:40:40|179488.5|179398.5|179486.8|179396.8|179488.5|179398.5|179486.8|179396.8|2
1724413250000|2024-08-23 11:40:50|179487|179397|179491.8|179401.8|179491.8|179401.8|179487|179397|4
1724413260000|2024-08-23 11:41:00|179488|179398|179487.5|179397.5|179488|179398|179487.4|179397.4|4
1724413270000|2024-08-23 11:41:10|179488.9|179398.9|179491.3|179401.3|179491.3|179401.3|179488.9|179398.9|2
1724413280000|2024-08-23 11:41:20|179489.4|179399.4|179489.4|179399.4|179491.4|179401.4|179489.4|179399.4|3
1724413290000|2024-08-23 11:41:30|179488.7|179398.7|179489.4|179399.4|179489.4|179399.4|179488.7|179398.7|2
1724413300000|2024-08-23 11:41:40|179488|179398|179487|179397|179488|179398|179487|179397|3
1724413310000|2024-08-23 11:41:50|179485.8|179395.8|179485.8|179395.8|179485.8|179395.8|179485.8|179395.8|1
1724413330000|2024-08-23 11:42:10|179486.4|179396.4|179496.2|179406.2|179496.2|179406.2|179486.4|179396.4|6
1724413340000|2024-08-23 11:42:20|179495.5|179405.5|179499|179409|179502.7|179412.7|179490.1|179400.1|9
1724413350000|2024-08-23 11:42:30|179498.9|179408.9|179499.3|179409.3|179499.3|179409.3|179498.9|179408.9|2
1724413360000|2024-08-23 11:42:40|179499.5|179409.5|179488.4|179398.4|179501.3|179411.3|179488.4|179398.4|10
1724413370000|2024-08-23 11:42:50|179487.6|179397.6|179475.6|179385.6|179487.6|179397.6|179473.4|179383.4|7
1724413380000|2024-08-23 11:43:00|179477.6|179387.6|179489.8|179399.8|179489.8|179399.8|179477.6|179387.6|7
1724413390000|2024-08-23 11:43:10|179487.5|179397.5|179482.4|179392.4|179487.5|179397.5|179482.4|179392.4|5
1724413400000|2024-08-23 11:43:20|179483.1|179393.1|179475.6|179385.6|179483.1|179393.1|179473.5|179383.5|10
1724413410000|2024-08-23 11:43:30|179475.5|179385.5|179475.5|179385.5|179475.5|179385.5|179475.5|179385.5|1
1724413420000|2024-08-23 11:43:40|179477.4|179387.4|179480.7|179390.7|179480.7|179390.7|179477.2|179387.2|5
1724413430000|2024-08-23 11:43:50|179482.7|179392.7|179483.8|179393.8|179485.4|179395.4|179482.7|179392.7|3
1724413440000|2024-08-23 11:44:00|179483.6|179393.6|179483.6|179393.6|179483.6|179393.6|179483.6|179393.6|1
1724413450000|2024-08-23 11:44:10|179482.8|179392.8|179482.1|179392.1|179482.8|179392.8|179480.3|179390.3|4
1724413460000|2024-08-23 11:44:20|179480|179390|179481.9|179391.9|179481.9|179391.9|179480|179390|2
1724413470000|2024-08-23 11:44:30|179481.8|179391.8|179479.1|179389.1|179482.4|179392.4|179477|179387|7
1724413500000|2024-08-23 11:45:00|179476.7|179386.7|179471.5|179381.5|179478.4|179388.4|179468.4|179378.4|8
1724413510000|2024-08-23 11:45:10|179470.8|179380.8|179466|179376|179470.8|179380.8|179466|179376|6
1724413520000|2024-08-23 11:45:20|179467.8|179377.8|179466.8|179376.8|179467.8|179377.8|179466.8|179376.8|2
1724413530000|2024-08-23 11:45:30|179465.9|179375.9|179464.9|179374.9|179467.6|179377.6|179464.2|179374.2|10
1724413540000|2024-08-23 11:45:40|179465|179375|179461.4|179371.4|179465.1|179375.1|179461.4|179371.4|5
1724413550000|2024-08-23 11:45:50|179464.4|179374.4|179466|179376|179466|179376|179464.4|179374.4|2
1724413560000|2024-08-23 11:46:00|179461.9|179371.9|179464.4|179374.4|179466.9|179376.9|179461.9|179371.9|7
1724413570000|2024-08-23 11:46:10|179463.7|179373.7|179467|179377|179467|179377|179463.7|179373.7|4
1724413580000|2024-08-23 11:46:20|179463.9|179373.9|179465.5|179375.5|179467.4|179377.4|179463.9|179373.9|9
1724413590000|2024-08-23 11:46:30|179462.6|179372.6|179423.6|179333.6|179464.4|179374.4|179414.6|179324.6|13
1724413600000|2024-08-23 11:46:40|179421.1|179331.1|179421.7|179331.7|179421.7|179331.7|179421.1|179331.1|6
1724413610000|2024-08-23 11:46:50|179424.6|179334.6|179458.6|179368.6|179458.6|179368.6|179424.6|179334.6|9
1724413620000|2024-08-23 11:47:00|179460.5|179370.5|179476.4|179386.4|179480.3|179390.3|179460.5|179370.5|10
1724413630000|2024-08-23 11:47:10|179476.1|179386.1|179476.1|179386.1|179476.1|179386.1|179476.1|179386.1|1
1724413640000|2024-08-23 11:47:20|179476.3|179386.3|179477.4|179387.4|179477.4|179387.4|179474.5|179384.5|3
1724413650000|2024-08-23 11:47:30|179475|179385|179475.6|179385.6|179477.2|179387.2|179475|179385|5
1724413660000|2024-08-23 11:47:40|179474|179384|179471.1|179381.1|179476.7|179386.7|179469.7|179379.7|7
1724413670000|2024-08-23 11:47:50|179471.9|179381.9|179471.4|179381.4|179471.9|179381.9|179471.4|179381.4|2
1724413680000|2024-08-23 11:48:00|179468.9|179378.9|179474.4|179384.4|179474.4|179384.4|179468.9|179378.9|3
1724413690000|2024-08-23 11:48:10|179476.6|179386.6|179474.3|179384.3|179478.3|179388.3|179472.8|179382.8|8
1724413700000|2024-08-23 11:48:20|179474.1|179384.1|179474.1|179384.1|179474.1|179384.1|179474.1|179384.1|1
1724413710000|2024-08-23 11:48:30|179474|179384|179474|179384|179474|179384|179474|179384|1
1724413720000|2024-08-23 11:48:40|179471.5|179381.5|179475.2|179385.2|179475.2|179385.2|179471.5|179381.5|4
1724413730000|2024-08-23 11:48:50|179472.5|179382.5|179494.9|179404.9|179494.9|179404.9|179472.5|179382.5|8
1724413740000|2024-08-23 11:49:00|179492.3|179402.3|179493.6|179403.6|179494.7|179404.7|179491.3|179401.3|8
1724413750000|2024-08-23 11:49:10|179496.7|179406.7|179495.8|179405.8|179497|179407|179495|179405|6
1724413760000|2024-08-23 11:49:20|179495.9|179405.9|179496|179406|179496|179406|179495.9|179405.9|4
1724413770000|2024-08-23 11:49:30|179496.9|179406.9|179496.5|179406.5|179496.9|179406.9|179496.4|179406.4|3
1724413780000|2024-08-23 11:49:40|179496.7|179406.7|179497.6|179407.6|179498.6|179408.6|179496.7|179406.7|3
1724413790000|2024-08-23 11:49:50|179496.5|179406.5|179496.5|179406.5|179496.5|179406.5|179496.5|179406.5|1
1724413800000|2024-08-23 11:50:00|179495.7|179405.7|179501.3|179411.3|179502.4|179412.4|179495.7|179405.7|10
1724413810000|2024-08-23 11:50:10|179499.7|179409.7|179497.1|179407.1|179499.8|179409.8|179497.1|179407.1|4
1724413820000|2024-08-23 11:50:20|179497.4|179407.4|179501.4|179411.4|179501.4|179411.4|179496.9|179406.9|5
1724413830000|2024-08-23 11:50:30|179504|179414|179502.5|179412.5|179504.1|179414.1|179502.5|179412.5|6
1724413840000|2024-08-23 11:50:40|179504.4|179414.4|179503.6|179413.6|179505|179415|179503.6|179413.6|6
1724413850000|2024-08-23 11:50:50|179503.7|179413.7|179505.4|179415.4|179507.4|179417.4|179503.7|179413.7|5
1724413860000|2024-08-23 11:51:00|179509.1|179419.1|179506.5|179416.5|179509.1|179419.1|179506.5|179416.5|3
1724413870000|2024-08-23 11:51:10|179508.4|179418.4|179507|179417|179512.6|179422.6|179507|179417|8
1724413880000|2024-08-23 11:51:20|179506.9|179416.9|179503.4|179413.4|179507.3|179417.3|179500.9|179410.9|5
1724413890000|2024-08-23 11:51:30|179504|179414|179504.3|179414.3|179504.3|179414.3|179499.8|179409.8|7
1724413900000|2024-08-23 11:51:40|179499.5|179409.5|179493.1|179403.1|179499.5|179409.5|179493.1|179403.1|6
1724413910000|2024-08-23 11:51:50|179492.7|179402.7|179492.7|179402.7|179492.7|179402.7|179492.7|179402.7|1
1724413920000|2024-08-23 11:52:00|179492.6|179402.6|179490.6|179400.6|179492.6|179402.6|179490.6|179400.6|2
1724413930000|2024-08-23 11:52:10|179481.6|179391.6|179484.2|179394.2|179486.8|179396.8|179481.6|179391.6|5
1724413940000|2024-08-23 11:52:20|179483.9|179393.9|179480.8|179390.8|179483.9|179393.9|179480.8|179390.8|2
1724413950000|2024-08-23 11:52:30|179481.4|179391.4|179480.1|179390.1|179481.4|179391.4|179480.1|179390.1|2
1724413960000|2024-08-23 11:52:40|179478.6|179388.6|179483.1|179393.1|179485.3|179395.3|179475.3|179385.3|6
1724413970000|2024-08-23 11:52:50|179486|179396|179483.2|179393.2|179486|179396|179483.2|179393.2|3
1724413980000|2024-08-23 11:53:00|179483|179393|179487.1|179397.1|179487.1|179397.1|179483|179393|4
1724413990000|2024-08-23 11:53:10|179488|179398|179484|179394|179488|179398|179484|179394|5
1724414000000|2024-08-23 11:53:20|179486.7|179396.7|179485.7|179395.7|179487.1|179397.1|179485.7|179395.7|5
1724414010000|2024-08-23 11:53:30|179483.7|179393.7|179484.7|179394.7|179487.1|179397.1|179480.6|179390.6|8
1724414020000|2024-08-23 11:53:40|179486.1|179396.1|179484.3|179394.3|179487.1|179397.1|179480.7|179390.7|5
1724414030000|2024-08-23 11:53:50|179482.7|179392.7|179487.2|179397.2|179487.2|179397.2|179482.7|179392.7|13
1724414040000|2024-08-23 11:54:00|179488.2|179398.2|179485.7|179395.7|179488.2|179398.2|179485.7|179395.7|3
1724414050000|2024-08-23 11:54:10|179485.6|179395.6|179474.7|179384.7|179485.6|179395.6|179472.7|179382.7|6
1724414060000|2024-08-23 11:54:20|179473.3|179383.3|179473.3|179383.3|179473.3|179383.3|179473.3|179383.3|1
1724414070000|2024-08-23 11:54:30|179472.8|179382.8|179471.7|179381.7|179472.8|179382.8|179469|179379|7
1724414080000|2024-08-23 11:54:40|179471.6|179381.6|179471.3|179381.3|179471.6|179381.6|179469.5|179379.5|5
1724414090000|2024-08-23 11:54:50|179469.5|179379.5|179546.8|179456.8|179551|179461|179469.3|179379.3|15
1724414100000|2024-08-23 11:55:00|179546.7|179456.7|179546.7|179456.7|179546.7|179456.7|179546|179456|3
1724414110000|2024-08-23 11:55:10|179547|179457|179546.5|179456.5|179547.2|179457.2|179546.4|179456.4|6
1724414120000|2024-08-23 11:55:20|179543.9|179453.9|179564.4|179474.4|179566.9|179476.9|179539.3|179449.3|13
1724414130000|2024-08-23 11:55:30|179563.2|179473.2|179566.2|179476.2|179566.8|179476.8|179563.2|179473.2|6
1724414140000|2024-08-23 11:55:40|179562|179472|179567.1|179477.1|179567.1|179477.1|179559|179469|13
1724414150000|2024-08-23 11:55:50|179568.3|179478.3|179568.4|179478.4|179568.4|179478.4|179566|179476|5
1724414160000|2024-08-23 11:56:00|179568.5|179478.5|179568.5|179478.5|179568.5|179478.5|179568.1|179478.1|3
1724414170000|2024-08-23 11:56:10|179568.6|179478.6|179568.6|179478.6|179568.6|179478.6|179565.6|179475.6|8
1724414180000|2024-08-23 11:56:20|179567.9|179477.9|179566.1|179476.1|179567.9|179477.9|179562.1|179472.1|7
1724414190000|2024-08-23 11:56:30|179565.9|179475.9|179565.9|179475.9|179565.9|179475.9|179565.5|179475.5|3
1724414200000|2024-08-23 11:56:40|179564.4|179474.4|179563.8|179473.8|179565.7|179475.7|179561.9|179471.9|5
1724414210000|2024-08-23 11:56:50|179561.2|179471.2|179551.3|179461.3|179563.7|179473.7|179537.9|179447.9|16
1724414220000|2024-08-23 11:57:00|179550.2|179460.2|179549.7|179459.7|179555.7|179465.7|179548.4|179458.4|11
1724414230000|2024-08-23 11:57:10|179550.2|179460.2|179544.5|179454.5|179550.2|179460.2|179540.9|179450.9|14
1724414240000|2024-08-23 11:57:20|179543.4|179453.4|179545.6|179455.6|179546.7|179456.7|179541.8|179451.8|9
1724414250000|2024-08-23 11:57:30|179544.7|179454.7|179545.5|179455.5|179545.5|179455.5|179544.3|179454.3|4
1724414260000|2024-08-23 11:57:40|179544.7|179454.7|179545.4|179455.4|179545.6|179455.6|179544.6|179454.6|5
1724414270000|2024-08-23 11:57:50|179546.1|179456.1|179547.8|179457.8|179548.5|179458.5|179546.1|179456.1|7
1724414280000|2024-08-23 11:58:00|179547.7|179457.7|179555.8|179465.8|179556.3|179466.3|179547.7|179457.7|4
1724414290000|2024-08-23 11:58:10|179556|179466|179555.3|179465.3|179556.1|179466.1|179550|179460|8
1724414300000|2024-08-23 11:58:20|179551.6|179461.6|179550.7|179460.7|179555|179465|179549.5|179459.5|10
1724414310000|2024-08-23 11:58:30|179551.9|179461.9|179547.7|179457.7|179551.9|179461.9|179546.6|179456.6|4
1724414320000|2024-08-23 11:58:40|179549.2|179459.2|179549.5|179459.5|179552.6|179462.6|179549|179459|10
1724414330000|2024-08-23 11:58:50|179549.8|179459.8|179540|179450|179550.2|179460.2|179540|179450|7
1724414340000|2024-08-23 11:59:00|179541.1|179451.1|179546.5|179456.5|179546.8|179456.8|179537.8|179447.8|15
1724414350000|2024-08-23 11:59:10|179548.1|179458.1|179551.9|179461.9|179551.9|179461.9|179547.9|179457.9|8
1724414360000|2024-08-23 11:59:20|179552|179462|179559.3|179469.3|179559.3|179469.3|179552|179462|7
1724414370000|2024-08-23 11:59:30|179557|179467|179558.9|179468.9|179558.9|179468.9|179555.8|179465.8|9
1724414380000|2024-08-23 11:59:40|179557.8|179467.8|179559.1|179469.1|179559.1|179469.1|179557.8|179467.8|6
1724414390000|2024-08-23 11:59:50|179558.9|179468.9|179559.1|179469.1|179559.1|179469.1|179557.8|179467.8|5
1724414400000|2024-08-23 12:00:00|179558|179468|179562.4|179472.4|179566.3|179476.3|179557.9|179467.9|21
1724414410000|2024-08-23 12:00:10|179561.3|179471.3|179569.1|179479.1|179569.1|179479.1|179561.3|179471.3|19
1724414420000|2024-08-23 12:00:20|179569.5|179479.5|179565.4|179475.4|179569.5|179479.5|179564.2|179474.2|15
1724414430000|2024-08-23 12:00:30|179565.2|179475.2|179565.2|179475.2|179568.4|179478.4|179565.1|179475.1|6
1724414440000|2024-08-23 12:00:40|179567.7|179477.7|179567.7|179477.7|179568|179478|179564.3|179474.3|7
1724414450000|2024-08-23 12:00:50|179566.6|179476.6|179564|179474|179567.1|179477.1|179564|179474|8
1724414460000|2024-08-23 12:01:00|179563.3|179473.3|179563|179473|179566.1|179476.1|179563|179473|14
1724414470000|2024-08-23 12:01:10|179565|179475|179561|179471|179567.3|179477.3|179561|179471|8
1724414480000|2024-08-23 12:01:20|179563.6|179473.6|179564.1|179474.1|179565.7|179475.7|179561.7|179471.7|16
1724414490000|2024-08-23 12:01:30|179562.6|179472.6|179564|179474|179565.4|179475.4|179560.8|179470.8|7
1724414500000|2024-08-23 12:01:40|179565.6|179475.6|179564.9|179474.9|179568.3|179478.3|179562.9|179472.9|9
1724414510000|2024-08-23 12:01:50|179567.8|179477.8|179565.5|179475.5|179567.9|179477.9|179565|179475|9
1724414520000|2024-08-23 12:02:00|179568.4|179478.4|179564.1|179474.1|179568.4|179478.4|179563.2|179473.2|19
1724414530000|2024-08-23 12:02:10|179561.4|179471.4|179561.6|179471.6|179563.5|179473.5|179558.8|179468.8|18
1724414540000|2024-08-23 12:02:20|179562.9|179472.9|179563.4|179473.4|179564.8|179474.8|179562.4|179472.4|5
1724414550000|2024-08-23 12:02:30|179565.4|179475.4|179556.9|179466.9|179565.4|179475.4|179555.9|179465.9|5
1724414560000|2024-08-23 12:02:40|179555.8|179465.8|179563.1|179473.1|179563.1|179473.1|179555.8|179465.8|10
1724414570000|2024-08-23 12:02:50|179562.9|179472.9|179563.4|179473.4|179563.4|179473.4|179551.9|179461.9|11
1724414580000|2024-08-23 12:03:00|179562.9|179472.9|179565.5|179475.5|179565.5|179475.5|179562.9|179472.9|6
1724414590000|2024-08-23 12:03:10|179563.4|179473.4|179565.6|179475.6|179565.7|179475.7|179563.4|179473.4|5
1724414600000|2024-08-23 12:03:20|179565.7|179475.7|179561.2|179471.2|179565.7|179475.7|179561.2|179471.2|4
1724414610000|2024-08-23 12:03:30|179564.3|179474.3|179564.9|179474.9|179564.9|179474.9|179561.6|179471.6|4
1724414620000|2024-08-23 12:03:40|179563.4|179473.4|179562.9|179472.9|179563.4|179473.4|179562.9|179472.9|4
1724414630000|2024-08-23 12:03:50|179562.8|179472.8|179564.2|179474.2|179565.8|179475.8|179561.1|179471.1|7
1724414640000|2024-08-23 12:04:00|179565.2|179475.2|179594.6|179504.6|179597.2|179507.2|179565.2|179475.2|12
1724414650000|2024-08-23 12:04:10|179593.5|179503.5|179593.4|179503.4|179594.7|179504.7|179591.8|179501.8|15
1724414660000|2024-08-23 12:04:20|179594.2|179504.2|179595.3|179505.3|179596.3|179506.3|179592.3|179502.3|17
1724414670000|2024-08-23 12:04:30|179595.2|179505.2|179618.6|179528.6|179618.9|179528.9|179593.7|179503.7|11
1724414680000|2024-08-23 12:04:40|179614.8|179524.8|179617|179527|179621.2|179531.2|179614.8|179524.8|10
1724414690000|2024-08-23 12:04:50|179620.3|179530.3|179619.9|179529.9|179620.3|179530.3|179619.9|179529.9|3
1724414700000|2024-08-23 12:05:00|179620.6|179530.6|179617.7|179527.7|179620.6|179530.6|179617.7|179527.7|9
1724414710000|2024-08-23 12:05:10|179617.2|179527.2|179617.7|179527.7|179618.4|179528.4|179616.8|179526.8|6
1724414720000|2024-08-23 12:05:20|179617.6|179527.6|179613.8|179523.8|179617.6|179527.6|179613.8|179523.8|6
1724414730000|2024-08-23 12:05:30|179612|179522|179599.2|179509.2|179612.8|179522.8|179591.1|179501.1|15
1724414740000|2024-08-23 12:05:40|179596.1|179506.1|179592.7|179502.7|179596.1|179506.1|179589.5|179499.5|10
1724414750000|2024-08-23 12:05:50|179591.6|179501.6|179590.2|179500.2|179591.6|179501.6|179590|179500|3
1724414760000|2024-08-23 12:06:00|179591.1|179501.1|179591.8|179501.8|179591.8|179501.8|179589.5|179499.5|5
1724414770000|2024-08-23 12:06:10|179587.6|179497.6|179571.3|179481.3|179587.6|179497.6|179567.8|179477.8|7
1724414780000|2024-08-23 12:06:20|179570.6|179480.6|179560.4|179470.4|179570.6|179480.6|179557.5|179467.5|13
1724414790000|2024-08-23 12:06:30|179558.7|179468.7|179559.8|179469.8|179559.9|179469.9|179556.3|179466.3|7
1724414800000|2024-08-23 12:06:40|179557.4|179467.4|179545.6|179455.6|179557.4|179467.4|179518.5|179428.5|17
1724414810000|2024-08-23 12:06:50|179543.6|179453.6|179556.3|179466.3|179558.4|179468.4|179543.6|179453.6|14
1724414820000|2024-08-23 12:07:00|179554.1|179464.1|179556.4|179466.4|179556.4|179466.4|179554.1|179464.1|3
1724414830000|2024-08-23 12:07:10|179554.2|179464.2|179554.4|179464.4|179554.6|179464.6|179548.8|179458.8|5
1724414840000|2024-08-23 12:07:20|179552.2|179462.2|179517.2|179427.2|179552.2|179462.2|179506.5|179416.5|18
1724414850000|2024-08-23 12:07:30|179513.9|179423.9|179515.8|179425.8|179516.6|179426.6|179513.8|179423.8|12
1724414860000|2024-08-23 12:07:40|179514.1|179424.1|179516.6|179426.6|179516.6|179426.6|179512.8|179422.8|5
1724414870000|2024-08-23 12:07:50|179515.1|179425.1|179510.8|179420.8|179516.5|179426.5|179510.8|179420.8|8
1724414880000|2024-08-23 12:08:00|179512.6|179422.6|179512.7|179422.7|179512.7|179422.7|179512.6|179422.6|2
1724414890000|2024-08-23 12:08:10|179512.6|179422.6|179513.2|179423.2|179513.2|179423.2|179501.7|179411.7|6
1724414900000|2024-08-23 12:08:20|179514|179424|179514|179424|179514|179424|179514|179424|1
1724414910000|2024-08-23 12:08:30|179513.9|179423.9|179512.9|179422.9|179514.6|179424.6|179512.9|179422.9|4
1724414920000|2024-08-23 12:08:40|179514.6|179424.6|179511.4|179421.4|179514.8|179424.8|179511.1|179421.1|10
1724414930000|2024-08-23 12:08:50|179511.3|179421.3|179517|179427|179518.8|179428.8|179510.7|179420.7|9
1724414940000|2024-08-23 12:09:00|179518.8|179428.8|179520.6|179430.6|179522.4|179432.4|179518.2|179428.2|18
1724414950000|2024-08-23 12:09:10|179518.5|179428.5|179518.7|179428.7|179521.6|179431.6|179515.8|179425.8|11
1724414960000|2024-08-23 12:09:20|179518.8|179428.8|179511.2|179421.2|179520.2|179430.2|179511.2|179421.2|10
1724414970000|2024-08-23 12:09:30|179512.3|179422.3|179516.5|179426.5|179517.8|179427.8|179510.9|179420.9|7
1724414980000|2024-08-23 12:09:40|179518.6|179428.6|179513|179423|179518.6|179428.6|179511.2|179421.2|10
1724414990000|2024-08-23 12:09:50|179513.3|179423.3|179518|179428|179519.1|179429.1|179511.4|179421.4|13
1724415000000|2024-08-23 12:10:00|179518.5|179428.5|179531.6|179441.6|179532.7|179442.7|179518.2|179428.2|10
1724415010000|2024-08-23 12:10:10|179532.5|179442.5|179526.7|179436.7|179532.5|179442.5|179524.6|179434.6|14
1724415020000|2024-08-23 12:10:20|179525.2|179435.2|179524.7|179434.7|179525.5|179435.5|179523.2|179433.2|9
1724415030000|2024-08-23 12:10:30|179524.9|179434.9|179523|179433|179524.9|179434.9|179518.5|179428.5|9
1724415040000|2024-08-23 12:10:40|179520.1|179430.1|179516.3|179426.3|179521.2|179431.2|179508.7|179418.7|13
1724415050000|2024-08-23 12:10:50|179518.2|179428.2|179512.2|179422.2|179518.2|179428.2|179512|179422|8
1724415060000|2024-08-23 12:11:00|179512.4|179422.4|179512|179422|179516.5|179426.5|179511.5|179421.5|6
1724415070000|2024-08-23 12:11:10|179512.1|179422.1|179512.7|179422.7|179515.7|179425.7|179509.8|179419.8|9
1724415080000|2024-08-23 12:11:20|179512.8|179422.8|179517.9|179427.9|179517.9|179427.9|179512.8|179422.8|4
1724415090000|2024-08-23 12:11:30|179519.6|179429.6|179521.4|179431.4|179521.5|179431.5|179516.6|179426.6|12
1724415100000|2024-08-23 12:11:40|179521.3|179431.3|179513.3|179423.3|179521.3|179431.3|179511.7|179421.7|8
1724415110000|2024-08-23 12:11:50|179514.1|179424.1|179512.9|179422.9|179516.2|179426.2|179512.9|179422.9|5
1724415120000|2024-08-23 12:12:00|179517.7|179427.7|179490.2|179400.2|179517.7|179427.7|179482.4|179392.4|14
1724415130000|2024-08-23 12:12:10|179491.7|179401.7|179492.7|179402.7|179492.9|179402.9|179490.2|179400.2|5
1724415140000|2024-08-23 12:12:20|179491.7|179401.7|179490.6|179400.6|179492.8|179402.8|179490.1|179400.1|8
1724415150000|2024-08-23 12:12:30|179491.7|179401.7|179490.7|179400.7|179491.7|179401.7|179490.7|179400.7|4
1724415160000|2024-08-23 12:12:40|179491.7|179401.7|179491.6|179401.6|179492.5|179402.5|179489.4|179399.4|8
1724415170000|2024-08-23 12:12:50|179491.9|179401.9|179512.8|179422.8|179515|179425|179491.9|179401.9|10
1724415180000|2024-08-23 12:13:00|179514.1|179424.1|179511.5|179421.5|179514.1|179424.1|179511.5|179421.5|3
1724415190000|2024-08-23 12:13:10|179512.5|179422.5|179529.3|179439.3|179533.3|179443.3|179512.5|179422.5|13
1724415200000|2024-08-23 12:13:20|179531.4|179441.4|179521.1|179431.1|179531.4|179441.4|179518.5|179428.5|11
1724415210000|2024-08-23 12:13:30|179521.3|179431.3|179507.6|179417.6|179521.3|179431.3|179506|179416|9
1724415220000|2024-08-23 12:13:40|179507.2|179417.2|179499|179409|179507.2|179417.2|179499|179409|9
1724415230000|2024-08-23 12:13:50|179497.4|179407.4|179492.6|179402.6|179498.7|179408.7|179492.6|179402.6|12
1724415240000|2024-08-23 12:14:00|179493.6|179403.6|179492.5|179402.5|179493.6|179403.6|179492|179402|7
1724415250000|2024-08-23 12:14:10|179494.4|179404.4|179511.9|179421.9|179511.9|179421.9|179494.4|179404.4|8
1724415260000|2024-08-23 12:14:20|179513.5|179423.5|179512|179422|179513.7|179423.7|179512|179422|3
1724415270000|2024-08-23 12:14:30|179510.5|179420.5|179509.1|179419.1|179513.3|179423.3|179508|179418|9
1724415280000|2024-08-23 12:14:40|179510.5|179420.5|179513.7|179423.7|179517.4|179427.4|179510.5|179420.5|10
1724415290000|2024-08-23 12:14:50|179515.3|179425.3|179516.4|179426.4|179520.4|179430.4|179515.3|179425.3|10
1724415300000|2024-08-23 12:15:00|179514.7|179424.7|179516.4|179426.4|179516.4|179426.4|179514.7|179424.7|5
1724415310000|2024-08-23 12:15:10|179519.2|179429.2|179518.6|179428.6|179531|179441|179518.3|179428.3|12
1724415320000|2024-08-23 12:15:20|179518.5|179428.5|179522.7|179432.7|179522.7|179432.7|179518.5|179428.5|4
1724415330000|2024-08-23 12:15:30|179522.6|179432.6|179510.8|179420.8|179522.6|179432.6|179510.8|179420.8|16
1724415340000|2024-08-23 12:15:40|179512.2|179422.2|179515.2|179425.2|179516.6|179426.6|179512.2|179422.2|4
1724415350000|2024-08-23 12:15:50|179516.3|179426.3|179518.6|179428.6|179520.3|179430.3|179516.3|179426.3|5
1724415360000|2024-08-23 12:16:00|179520.9|179430.9|179532.8|179442.8|179535.1|179445.1|179520.9|179430.9|10
1724415370000|2024-08-23 12:16:10|179533.5|179443.5|179542.9|179452.9|179542.9|179452.9|179533.5|179443.5|11
1724415380000|2024-08-23 12:16:20|179542.8|179452.8|179541|179451|179542.8|179452.8|179541|179451|5
1724415390000|2024-08-23 12:16:30|179541.1|179451.1|179535.9|179445.9|179541.1|179451.1|179535.9|179445.9|8
1724415400000|2024-08-23 12:16:40|179528.1|179438.1|179520.4|179430.4|179528.1|179438.1|179519|179429|7
1724415410000|2024-08-23 12:16:50|179529|179439|179526.5|179436.5|179530.5|179440.5|179526.3|179436.3|9
1724415420000|2024-08-23 12:17:00|179525.9|179435.9|179522.5|179432.5|179525.9|179435.9|179521.8|179431.8|12
1724415430000|2024-08-23 12:17:10|179522.6|179432.6|179530.6|179440.6|179533.4|179443.4|179522.6|179432.6|19
1724415440000|2024-08-23 12:17:20|179532|179442|179541.9|179451.9|179541.9|179451.9|179531|179441|19
1724415450000|2024-08-23 12:17:30|179538.1|179448.1|179539.3|179449.3|179540.7|179450.7|179536.2|179446.2|13
1724415460000|2024-08-23 12:17:40|179540.4|179450.4|179586.3|179496.3|179586.3|179496.3|179540.4|179450.4|16
1724415470000|2024-08-23 12:17:50|179585.2|179495.2|179587.6|179497.6|179592.8|179502.8|179581.6|179491.6|13
1724415480000|2024-08-23 12:18:00|179583.3|179493.3|179583.8|179493.8|179584|179494|179579.2|179489.2|12
1724415490000|2024-08-23 12:18:10|179586.5|179496.5|179591.5|179501.5|179591.6|179501.6|179585.9|179495.9|6
1724415500000|2024-08-23 12:18:20|179591.6|179501.6|179598.4|179508.4|179598.4|179508.4|179585.9|179495.9|15
1724415510000|2024-08-23 12:18:30|179598.6|179508.6|179652.8|179562.8|179652.8|179562.8|179596.3|179506.3|14
1724415520000|2024-08-23 12:18:40|179656.2|179566.2|179668.5|179578.5|179673.7|179583.7|179656.2|179566.2|24
1724415530000|2024-08-23 12:18:50|179668.8|179578.8|179664.2|179574.2|179673.2|179583.2|179664.2|179574.2|22
1724415540000|2024-08-23 12:19:00|179664.1|179574.1|179671|179581|179673.6|179583.6|179663.8|179573.8|14
1724415550000|2024-08-23 12:19:10|179671.6|179581.6|179670.1|179580.1|179671.6|179581.6|179669.9|179579.9|6
1724415560000|2024-08-23 12:19:20|179674|179584|179660.8|179570.8|179674|179584|179657.5|179567.5|14
1724415570000|2024-08-23 12:19:30|179668.6|179578.6|179654.8|179564.8|179668.6|179578.6|179651.7|179561.7|11
1724415580000|2024-08-23 12:19:40|179652.6|179562.6|179658.6|179568.6|179661.7|179571.7|179627.3|179537.3|25
1724415590000|2024-08-23 12:19:50|179659.5|179569.5|179659.6|179569.6|179663.5|179573.5|179655.7|179565.7|18
1724415600000|2024-08-23 12:20:00|179657.7|179567.7|179662.8|179572.8|179664.9|179574.9|179657.7|179567.7|22
1724415610000|2024-08-23 12:20:10|179664.9|179574.9|179667.4|179577.4|179667.6|179577.6|179664.6|179574.6|12
1724415620000|2024-08-23 12:20:20|179664.8|179574.8|179670.8|179580.8|179671|179581|179664.8|179574.8|8
1724415630000|2024-08-23 12:20:30|179671.7|179581.7|179673.6|179583.6|179678.7|179588.7|179667.6|179577.6|18
1724415640000|2024-08-23 12:20:40|179673.4|179583.4|179674.6|179584.6|179674.9|179584.9|179673.2|179583.2|4
1724415650000|2024-08-23 12:20:50|179674.2|179584.2|179674.5|179584.5|179676.2|179586.2|179671.1|179581.1|9
1724415660000|2024-08-23 12:21:00|179674.8|179584.8|179644.1|179554.1|179675.8|179585.8|179639.4|179549.4|25
1724415670000|2024-08-23 12:21:10|179641.7|179551.7|179606.5|179516.5|179641.7|179551.7|179601.7|179511.7|15
1724415680000|2024-08-23 12:21:20|179608.3|179518.3|179613.1|179523.1|179614.6|179524.6|179606.4|179516.4|14
1724415690000|2024-08-23 12:21:30|179615.4|179525.4|179599|179509|179615.4|179525.4|179593.7|179503.7|14
1724415700000|2024-08-23 12:21:40|179597.8|179507.8|179599.1|179509.1|179599.2|179509.2|179593.8|179503.8|13
1724415710000|2024-08-23 12:21:50|179600.1|179510.1|179563.4|179473.4|179600.1|179510.1|179561.5|179471.5|11
1724415720000|2024-08-23 12:22:00|179560.3|179470.3|179578.3|179488.3|179578.9|179488.9|179560.3|179470.3|18
1724415730000|2024-08-23 12:22:10|179587.7|179497.7|179585.1|179495.1|179596.7|179506.7|179585.1|179495.1|15
1724415740000|2024-08-23 12:22:20|179585|179495|179582.8|179492.8|179585.2|179495.2|179581.9|179491.9|8
1724415750000|2024-08-23 12:22:30|179584.8|179494.8|179582.3|179492.3|179584.8|179494.8|179579.9|179489.9|6
1724415760000|2024-08-23 12:22:40|179584.1|179494.1|179568.4|179478.4|179585.3|179495.3|179568.4|179478.4|13
1724415770000|2024-08-23 12:22:50|179566.5|179476.5|179567.1|179477.1|179571.2|179481.2|179566.5|179476.5|6
1724415780000|2024-08-23 12:23:00|179565.8|179475.8|179565.7|179475.7|179568.4|179478.4|179562.7|179472.7|13
1724415790000|2024-08-23 12:23:10|179565.8|179475.8|179578.8|179488.8|179579.1|179489.1|179565.7|179475.7|14
1724415800000|2024-08-23 12:23:20|179581.2|179491.2|179586.2|179496.2|179586.2|179496.2|179579.9|179489.9|7
1724415810000|2024-08-23 12:23:30|179588.5|179498.5|179588.9|179498.9|179589.8|179499.8|179587.2|179497.2|9
1724415820000|2024-08-23 12:23:40|179591.9|179501.9|179589.7|179499.7|179591.9|179501.9|179589.4|179499.4|4
1724415830000|2024-08-23 12:23:50|179591.3|179501.3|179599.6|179509.6|179600.5|179510.5|179591.3|179501.3|16
1724415840000|2024-08-23 12:24:00|179601.5|179511.5|179599.8|179509.8|179601.5|179511.5|179598.3|179508.3|7
1724415850000|2024-08-23 12:24:10|179600.9|179510.9|179645|179555|179649.5|179559.5|179599|179509|21
1724415860000|2024-08-23 12:24:20|179644.9|179554.9|179639.5|179549.5|179644.9|179554.9|179639.5|179549.5|7
1724415870000|2024-08-23 12:24:30|179640.6|179550.6|179670|179580|179670.8|179580.8|179640.6|179550.6|15
1724415880000|2024-08-23 12:24:40|179668.4|179578.4|179665.7|179575.7|179673.8|179583.8|179665.6|179575.6|7
1724415890000|2024-08-23 12:24:50|179663.6|179573.6|179666.5|179576.5|179668.5|179578.5|179658.1|179568.1|17
1724415900000|2024-08-23 12:25:00|179667.4|179577.4|179667.7|179577.7|179673.8|179583.8|179664.7|179574.7|11
1724415910000|2024-08-23 12:25:10|179668.9|179578.9|179665.2|179575.2|179672.3|179582.3|179665.2|179575.2|13
1724415920000|2024-08-23 12:25:20|179665.8|179575.8|179663.1|179573.1|179667|179577|179655.3|179565.3|16
1724415930000|2024-08-23 12:25:30|179660.9|179570.9|179661.6|179571.6|179664.4|179574.4|179654.2|179564.2|11
1724415940000|2024-08-23 12:25:40|179662.5|179572.5|179669.3|179579.3|179669.3|179579.3|179655.6|179565.6|14
1724415950000|2024-08-23 12:25:50|179666.6|179576.6|179666.4|179576.4|179668.8|179578.8|179666.3|179576.3|14
1724415960000|2024-08-23 12:26:00|179666.3|179576.3|179656.4|179566.4|179666.3|179576.3|179656.4|179566.4|10
1724415970000|2024-08-23 12:26:10|179655.9|179565.9|179638.6|179548.6|179655.9|179565.9|179634.1|179544.1|17
1724415980000|2024-08-23 12:26:20|179638.8|179548.8|179634|179544|179638.8|179548.8|179632.4|179542.4|7
1724415990000|2024-08-23 12:26:30|179635.5|179545.5|179632.5|179542.5|179635.5|179545.5|179629.7|179539.7|7
1724416000000|2024-08-23 12:26:40|179631.2|179541.2|179589.6|179499.6|179631.4|179541.4|179589.6|179499.6|15
1724416010000|2024-08-23 12:26:50|179587.1|179497.1|179599.8|179509.8|179602.4|179512.4|179585.8|179495.8|12
1724416020000|2024-08-23 12:27:00|179598.1|179508.1|179593.2|179503.2|179603.1|179513.1|179591.7|179501.7|15
1724416030000|2024-08-23 12:27:10|179593.8|179503.8|179616.3|179526.3|179620|179530|179593.8|179503.8|13
1724416040000|2024-08-23 12:27:20|179616.9|179526.9|179619.9|179529.9|179620.7|179530.7|179615.5|179525.5|12
1724416050000|2024-08-23 12:27:30|179619.8|179529.8|179619.9|179529.9|179619.9|179529.9|179619.8|179529.8|2
1724416060000|2024-08-23 12:27:40|179620.2|179530.2|179619.9|179529.9|179624|179534|179619.8|179529.8|6
1724416070000|2024-08-23 12:27:50|179620.4|179530.4|179619.5|179529.5|179620.5|179530.5|179619|179529|9
1724416080000|2024-08-23 12:28:00|179619.6|179529.6|179615.1|179525.1|179619.6|179529.6|179615.1|179525.1|7
1724416090000|2024-08-23 12:28:10|179614.3|179524.3|179611.1|179521.1|179619.8|179529.8|179610.5|179520.5|17
1724416100000|2024-08-23 12:28:20|179611.3|179521.3|179608.6|179518.6|179611.3|179521.3|179608.6|179518.6|4
1724416110000|2024-08-23 12:28:30|179607.2|179517.2|179599.3|179509.3|179607.2|179517.2|179597.7|179507.7|6
1724416120000|2024-08-23 12:28:40|179599.2|179509.2|179600|179510|179600.2|179510.2|179599.2|179509.2|4
1724416140000|2024-08-23 12:29:00|179599.6|179509.6|179595.6|179505.6|179601.4|179511.4|179595.2|179505.2|9
1724416150000|2024-08-23 12:29:10|179594.6|179504.6|179589.4|179499.4|179594.6|179504.6|179588.4|179498.4|8
1724416160000|2024-08-23 12:29:20|179586.8|179496.8|179588.5|179498.5|179590.7|179500.7|179586.8|179496.8|6
1724416170000|2024-08-23 12:29:30|179589.5|179499.5|179589.6|179499.6|179589.6|179499.6|179589.5|179499.5|2
1724416180000|2024-08-23 12:29:40|179589.7|179499.7|179589.5|179499.5|179589.7|179499.7|179588.3|179498.3|3
1724416190000|2024-08-23 12:29:50|179589.4|179499.4|179590.9|179500.9|179590.9|179500.9|179589.4|179499.4|5
1724416200000|2024-08-23 12:30:00|179589.5|179499.5|179588.2|179498.2|179589.5|179499.5|179586|179496|8
1724416210000|2024-08-23 12:30:10|179586.8|179496.8|179585.8|179495.8|179587.8|179497.8|179585.8|179495.8|6
1724416220000|2024-08-23 12:30:20|179586.2|179496.2|179588.2|179498.2|179588.4|179498.4|179586.2|179496.2|4
1724416230000|2024-08-23 12:30:30|179588|179498|179587|179497|179588|179498|179585.7|179495.7|11
1724416240000|2024-08-23 12:30:40|179586.2|179496.2|179586.3|179496.3|179587.7|179497.7|179586.2|179496.2|9
1724416250000|2024-08-23 12:30:50|179588.8|179498.8|179584.2|179494.2|179588.8|179498.8|179584.2|179494.2|8
1724416260000|2024-08-23 12:31:00|179584.1|179494.1|179583.7|179493.7|179584.1|179494.1|179583.7|179493.7|2
1724416270000|2024-08-23 12:31:10|179585.2|179495.2|179585.1|179495.1|179585.2|179495.2|179585.1|179495.1|2
1724416280000|2024-08-23 12:31:20|179585.9|179495.9|179585|179495|179586.9|179496.9|179583.3|179493.3|5
1724416290000|2024-08-23 12:31:30|179585.1|179495.1|179583.2|179493.2|179585.1|179495.1|179582.5|179492.5|6
1724416300000|2024-08-23 12:31:40|179582.6|179492.6|179584.8|179494.8|179584.8|179494.8|179582.6|179492.6|3
1724416310000|2024-08-23 12:31:50|179583.1|179493.1|179583.3|179493.3|179583.3|179493.3|179582.2|179492.2|4
1724416320000|2024-08-23 12:32:00|179582.5|179492.5|179582.2|179492.2|179582.5|179492.5|179558.5|179468.5|19
1724416330000|2024-08-23 12:32:10|179584.6|179494.6|179572.7|179482.7|179586.5|179496.5|179570.1|179480.1|11
1724416340000|2024-08-23 12:32:20|179572.5|179482.5|179574|179484|179575.5|179485.5|179572.5|179482.5|4
1724416350000|2024-08-23 12:32:30|179575.1|179485.1|179604.2|179514.2|179606.4|179516.4|179575.1|179485.1|21
1724416360000|2024-08-23 12:32:40|179603.7|179513.7|179603.2|179513.2|179609|179519|179599|179509|10
1724416370000|2024-08-23 12:32:50|179605|179515|179614.4|179524.4|179614.4|179524.4|179605|179515|3
1724416380000|2024-08-23 12:33:00|179616.3|179526.3|179652.3|179562.3|179653.3|179563.3|179616.3|179526.3|13
1724416390000|2024-08-23 12:33:10|179650.2|179560.2|179649.1|179559.1|179654|179564|179644.6|179554.6|15
1724416400000|2024-08-23 12:33:20|179647.6|179557.6|179655|179565|179657.2|179567.2|179647.6|179557.6|11
1724416410000|2024-08-23 12:33:30|179651.6|179561.6|179646.2|179556.2|179656.5|179566.5|179646.2|179556.2|9
1724416420000|2024-08-23 12:33:40|179648.4|179558.4|179625.3|179535.3|179648.4|179558.4|179617.4|179527.4|17
1724416430000|2024-08-23 12:33:50|179623.5|179533.5|179622.9|179532.9|179625.3|179535.3|179621.1|179531.1|14
1724416440000|2024-08-23 12:34:00|179625.3|179535.3|179623.2|179533.2|179625.5|179535.5|179623|179533|5
1724416450000|2024-08-23 12:34:10|179623|179533|179621.8|179531.8|179623.3|179533.3|179621.1|179531.1|7
1724416460000|2024-08-23 12:34:20|179621.6|179531.6|179603|179513|179621.8|179531.8|179599.5|179509.5|16
1724416470000|2024-08-23 12:34:30|179600.7|179510.7|179631.6|179541.6|179631.6|179541.6|179600.7|179510.7|17
1724416480000|2024-08-23 12:34:40|179633.9|179543.9|179629.3|179539.3|179635.7|179545.7|179629.3|179539.3|16
1724416490000|2024-08-23 12:34:50|179629.1|179539.1|179662|179572|179662|179572|179629.1|179539.1|12
1724416500000|2024-08-23 12:35:00|179654.5|179564.5|179696.1|179606.1|179696.1|179606.1|179648.1|179558.1|16
1724416510000|2024-08-23 12:35:10|179701.2|179611.2|179754.3|179664.3|179754.3|179664.3|179696.7|179606.7|18
1724416520000|2024-08-23 12:35:20|179750.3|179660.3|179750.1|179660.1|179755|179665|179744.2|179654.2|15
1724416530000|2024-08-23 12:35:30|179747.4|179657.4|179738.2|179648.2|179747.4|179657.4|179732.1|179642.1|9
1724416540000|2024-08-23 12:35:40|179736.8|179646.8|179731.1|179641.1|179736.8|179646.8|179729.3|179639.3|9
1724416550000|2024-08-23 12:35:50|179729.3|179639.3|179729.3|179639.3|179729.3|179639.3|179729.3|179639.3|1
1724416560000|2024-08-23 12:36:00|179727.9|179637.9|179723.8|179633.8|179727.9|179637.9|179722.5|179632.5|15
1724416570000|2024-08-23 12:36:10|179723.9|179633.9|179716.4|179626.4|179723.9|179633.9|179716.4|179626.4|11
1724416580000|2024-08-23 12:36:20|179716.5|179626.5|179663|179573|179716.5|179626.5|179660.7|179570.7|11
1724416590000|2024-08-23 12:36:30|179664.1|179574.1|179659.3|179569.3|179664.1|179574.1|179659.3|179569.3|10
1724416600000|2024-08-23 12:36:40|179658.1|179568.1|179681.3|179591.3|179681.3|179591.3|179658.1|179568.1|17
1724416610000|2024-08-23 12:36:50|179679.5|179589.5|179663.5|179573.5|179682.1|179592.1|179663.5|179573.5|13
1724416620000|2024-08-23 12:37:00|179663.4|179573.4|179661.5|179571.5|179666|179576|179659.9|179569.9|13
1724416630000|2024-08-23 12:37:10|179662.6|179572.6|179660.1|179570.1|179662.6|179572.6|179659.4|179569.4|6
1724416640000|2024-08-23 12:37:20|179660.3|179570.3|179659.8|179569.8|179663.1|179573.1|179659.8|179569.8|4
1724416660000|2024-08-23 12:37:40|179663.9|179573.9|179638.9|179548.9|179663.9|179573.9|179636.6|179546.6|14
1724416670000|2024-08-23 12:37:50|179638.8|179548.8|179632.8|179542.8|179638.8|179548.8|179632.6|179542.6|11
1724416680000|2024-08-23 12:38:00|179633.8|179543.8|179634.2|179544.2|179639|179549|179633.8|179543.8|11
1724416690000|2024-08-23 12:38:10|179633.6|179543.6|179639.7|179549.7|179639.8|179549.8|179633.6|179543.6|9
1724416700000|2024-08-23 12:38:20|179637.9|179547.9|179644.8|179554.8|179644.8|179554.8|179636.6|179546.6|17
1724416710000|2024-08-23 12:38:30|179643.9|179553.9|179639|179549|179644.4|179554.4|179638.5|179548.5|6
1724416720000|2024-08-23 12:38:40|179639.1|179549.1|179649.6|179559.6|179649.6|179559.6|179639.1|179549.1|14
1724416730000|2024-08-23 12:38:50|179649.7|179559.7|179652.7|179562.7|179653.1|179563.1|179648.8|179558.8|14
1724416740000|2024-08-23 12:39:00|179652|179562|179646.5|179556.5|179652.8|179562.8|179646.5|179556.5|16
1724416750000|2024-08-23 12:39:10|179645|179555|179647.6|179557.6|179647.6|179557.6|179639.1|179549.1|8
1724416760000|2024-08-23 12:39:20|179643.5|179553.5|179642.2|179552.2|179644.4|179554.4|179641.3|179551.3|5
1724416770000|2024-08-23 12:39:30|179643.8|179553.8|179650.9|179560.9|179652|179562|179643.8|179553.8|8
1724416780000|2024-08-23 12:39:40|179650.7|179560.7|179650.4|179560.4|179652.8|179562.8|179650.4|179560.4|5
1724416790000|2024-08-23 12:39:50|179651.4|179561.4|179650.9|179560.9|179651.4|179561.4|179650.9|179560.9|4
1724416800000|2024-08-23 12:40:00|179651.8|179561.8|179637.6|179547.6|179651.8|179561.8|179637.4|179547.4|16
1724416810000|2024-08-23 12:40:10|179634.4|179544.4|179635.7|179545.7|179640.9|179550.9|179630.8|179540.8|14
1724416820000|2024-08-23 12:40:20|179636.8|179546.8|179640.6|179550.6|179640.6|179550.6|179636.8|179546.8|12
1724416830000|2024-08-23 12:40:30|179641.4|179551.4|179633.1|179543.1|179642.1|179552.1|179629.4|179539.4|11
1724416840000|2024-08-23 12:40:40|179629.4|179539.4|179597.8|179507.8|179632.2|179542.2|179589.9|179499.9|18
1724416850000|2024-08-23 12:40:50|179595.6|179505.6|179603.9|179513.9|179615.9|179525.9|179595.6|179505.6|13
1724416860000|2024-08-23 12:41:00|179604.4|179514.4|179601.4|179511.4|179604.4|179514.4|179601.4|179511.4|6
1724416870000|2024-08-23 12:41:10|179601.8|179511.8|179591.6|179501.6|179601.8|179511.8|179591.6|179501.6|8
1724416880000|2024-08-23 12:41:20|179594.3|179504.3|179595.1|179505.1|179599.5|179509.5|179594.3|179504.3|4
1724416890000|2024-08-23 12:41:30|179600.3|179510.3|179591.5|179501.5|179600.3|179510.3|179591.5|179501.5|6
1724416900000|2024-08-23 12:41:40|179590.3|179500.3|179592.8|179502.8|179596.1|179506.1|179587.2|179497.2|10
1724416910000|2024-08-23 12:41:50|179590|179500|179592.9|179502.9|179596.2|179506.2|179590|179500|5
1724416920000|2024-08-23 12:42:00|179597.5|179507.5|179586.4|179496.4|179597.5|179507.5|179586|179496|12
1724416930000|2024-08-23 12:42:10|179586.5|179496.5|179581.9|179491.9|179586.9|179496.9|179580.7|179490.7|10
1724416940000|2024-08-23 12:42:20|179580.7|179490.7|179585.8|179495.8|179591.7|179501.7|179580.7|179490.7|11
1724416950000|2024-08-23 12:42:30|179586.2|179496.2|179579.3|179489.3|179586.2|179496.2|179578.8|179488.8|9
1724416960000|2024-08-23 12:42:40|179579.5|179489.5|179583.6|179493.6|179583.6|179493.6|179579.5|179489.5|5
1724416970000|2024-08-23 12:42:50|179585.7|179495.7|179580.8|179490.8|179585.7|179495.7|179580.8|179490.8|5
1724416980000|2024-08-23 12:43:00|179582.6|179492.6|179579.3|179489.3|179582.6|179492.6|179579.3|179489.3|4
1724416990000|2024-08-23 12:43:10|179578.1|179488.1|179579|179489|179579|179489|179578.1|179488.1|3
1724417000000|2024-08-23 12:43:20|179580.6|179490.6|179598.2|179508.2|179600.8|179510.8|179580.6|179490.6|8
1724417010000|2024-08-23 12:43:30|179596|179506|179596.9|179506.9|179598.2|179508.2|179590|179500|10
1724417020000|2024-08-23 12:43:40|179622.7|179532.7|179602.4|179512.4|179624|179534|179602.4|179512.4|11
1724417030000|2024-08-23 12:43:50|179601|179511|179603.4|179513.4|179604.3|179514.3|179598.1|179508.1|9
1724417040000|2024-08-23 12:44:00|179605.7|179515.7|179621.2|179531.2|179621.2|179531.2|179603.3|179513.3|6
1724417050000|2024-08-23 12:44:10|179620.1|179530.1|179601.3|179511.3|179620.1|179530.1|179601.3|179511.3|8
1724417060000|2024-08-23 12:44:20|179602.5|179512.5|179601.3|179511.3|179609.2|179519.2|179599.2|179509.2|5
1724417070000|2024-08-23 12:44:30|179601.2|179511.2|179600.7|179510.7|179601.2|179511.2|179600.7|179510.7|2
1724417080000|2024-08-23 12:44:40|179602.4|179512.4|179604.7|179514.7|179605.2|179515.2|179598.4|179508.4|11
1724417090000|2024-08-23 12:44:50|179605.4|179515.4|179603.3|179513.3|179605.7|179515.7|179603.3|179513.3|5
1724417100000|2024-08-23 12:45:00|179599.7|179509.7|179593.7|179503.7|179599.7|179509.7|179590.6|179500.6|10
1724417110000|2024-08-23 12:45:10|179595|179505|179605.1|179515.1|179605.1|179515.1|179594.4|179504.4|9
1724417120000|2024-08-23 12:45:20|179599.8|179509.8|179595.4|179505.4|179600.9|179510.9|179594.6|179504.6|12
1724417130000|2024-08-23 12:45:30|179594.6|179504.6|179594.3|179504.3|179594.6|179504.6|179594.3|179504.3|2
1724417140000|2024-08-23 12:45:40|179594.8|179504.8|179596.8|179506.8|179601.1|179511.1|179594.3|179504.3|8
1724417150000|2024-08-23 12:45:50|179594.1|179504.1|179595.6|179505.6|179598.5|179508.5|179594.1|179504.1|4
1724417160000|2024-08-23 12:46:00|179593.1|179503.1|179590|179500|179595.6|179505.6|179589.2|179499.2|13
1724417170000|2024-08-23 12:46:10|179590.2|179500.2|179590.5|179500.5|179590.5|179500.5|179590.2|179500.2|4
1724417180000|2024-08-23 12:46:20|179591.3|179501.3|179596.7|179506.7|179606|179516|179591.3|179501.3|14
1724417190000|2024-08-23 12:46:30|179587.4|179497.4|179589.2|179499.2|179598.7|179508.7|179587.4|179497.4|10
1724417200000|2024-08-23 12:46:40|179590.2|179500.2|179625.8|179535.8|179628.1|179538.1|179590.2|179500.2|10
1724417210000|2024-08-23 12:46:50|179626|179536|179620.5|179530.5|179626|179536|179620.5|179530.5|3
1724417220000|2024-08-23 12:47:00|179618.5|179528.5|179611.3|179521.3|179620.5|179530.5|179610.9|179520.9|11
1724417230000|2024-08-23 12:47:10|179610.4|179520.4|179610.5|179520.5|179611.1|179521.1|179610.4|179520.4|5
1724417240000|2024-08-23 12:47:20|179611.5|179521.5|179648.6|179558.6|179649.9|179559.9|179610.7|179520.7|18
1724417250000|2024-08-23 12:47:30|179648.4|179558.4|179647.1|179557.1|179648.4|179558.4|179643.1|179553.1|10
1724417260000|2024-08-23 12:47:40|179646.9|179556.9|179640|179550|179649.4|179559.4|179636.2|179546.2|13
1724417270000|2024-08-23 12:47:50|179645.9|179555.9|179659|179569|179659.2|179569.2|179645.1|179555.1|16
1724417280000|2024-08-23 12:48:00|179657.4|179567.4|179653.5|179563.5|179659.5|179569.5|179653.4|179563.4|16
1724417290000|2024-08-23 12:48:10|179653.6|179563.6|179684.4|179594.4|179684.6|179594.6|179653.5|179563.5|13
1724417300000|2024-08-23 12:48:20|179685.7|179595.7|179674.2|179584.2|179686.8|179596.8|179671.7|179581.7|20
1724417310000|2024-08-23 12:48:30|179674.1|179584.1|179679|179589|179679|179589|179674.1|179584.1|6
1724417320000|2024-08-23 12:48:40|179683.2|179593.2|179687|179597|179695.7|179605.7|179683.2|179593.2|9
1724417330000|2024-08-23 12:48:50|179688.4|179598.4|179684.6|179594.6|179689.4|179599.4|179684.6|179594.6|9
1724417340000|2024-08-23 12:49:00|179685.7|179595.7|179681.5|179591.5|179687.7|179597.7|179679.2|179589.2|16
1724417350000|2024-08-23 12:49:10|179681.3|179591.3|179682|179592|179683.1|179593.1|179680.8|179590.8|9
1724417360000|2024-08-23 12:49:20|179680.3|179590.3|179649.7|179559.7|179680.3|179590.3|179649.7|179559.7|17
1724417370000|2024-08-23 12:49:30|179649.5|179559.5|179641.9|179551.9|179649.5|179559.5|179641.8|179551.8|19
1724417380000|2024-08-23 12:49:40|179642.2|179552.2|179641.4|179551.4|179642.3|179552.3|179639.8|179549.8|13
1724417390000|2024-08-23 12:49:50|179641.3|179551.3|179638.2|179548.2|179651.8|179561.8|179638.2|179548.2|16
1724417400000|2024-08-23 12:50:00|179639.3|179549.3|179657.2|179567.2|179657.2|179567.2|179639.3|179549.3|16
1724417410000|2024-08-23 12:50:10|179656.7|179566.7|179638.9|179548.9|179656.7|179566.7|179638.9|179548.9|14
1724417420000|2024-08-23 12:50:20|179639.2|179549.2|179636.3|179546.3|179640.1|179550.1|179636.3|179546.3|12
1724417430000|2024-08-23 12:50:30|179635.3|179545.3|179597.1|179507.1|179635.3|179545.3|179596.6|179506.6|24
1724417440000|2024-08-23 12:50:40|179597|179507|179600.8|179510.8|179600.8|179510.8|179596.9|179506.9|13
1724417450000|2024-08-23 12:50:50|179598.4|179508.4|179576.4|179486.4|179598.4|179508.4|179572.1|179482.1|16
1724417460000|2024-08-23 12:51:00|179577.9|179487.9|179605.2|179515.2|179605.2|179515.2|179577.9|179487.9|18
1724417470000|2024-08-23 12:51:10|179604.5|179514.5|179601|179511|179608.6|179518.6|179600.9|179510.9|13
1724417480000|2024-08-23 12:51:20|179602.5|179512.5|179597.9|179507.9|179610|179520|179597.9|179507.9|9
1724417490000|2024-08-23 12:51:30|179598.6|179508.6|179606.3|179516.3|179611|179521|179596.8|179506.8|12
1724417500000|2024-08-23 12:51:40|179606.1|179516.1|179600.2|179510.2|179611.1|179521.1|179600.2|179510.2|17
1724417510000|2024-08-23 12:51:50|179602.9|179512.9|179592.6|179502.6|179603|179513|179592.6|179502.6|14
1724417520000|2024-08-23 12:52:00|179592.7|179502.7|179590.2|179500.2|179597.3|179507.3|179590.1|179500.1|13
1724417530000|2024-08-23 12:52:10|179591.2|179501.2|179596.7|179506.7|179598.9|179508.9|179591.2|179501.2|10
1724417540000|2024-08-23 12:52:20|179596.4|179506.4|179598.2|179508.2|179600.2|179510.2|179591.6|179501.6|12
1724417550000|2024-08-23 12:52:30|179597.7|179507.7|179603.7|179513.7|179608.5|179518.5|179597.7|179507.7|9
1724417560000|2024-08-23 12:52:40|179603.3|179513.3|179629.4|179539.4|179629.6|179539.6|179603.3|179513.3|10
1724417570000|2024-08-23 12:52:50|179629.7|179539.7|179621.2|179531.2|179630.7|179540.7|179621.2|179531.2|10
1724417580000|2024-08-23 12:53:00|179624.6|179534.6|179624.6|179534.6|179624.6|179534.6|179624.6|179534.6|1
1724417590000|2024-08-23 12:53:10|179620.9|179530.9|179623.1|179533.1|179623.1|179533.1|179620.8|179530.8|8
1724417600000|2024-08-23 12:53:20|179623.2|179533.2|179623|179533|179624.6|179534.6|179613.5|179523.5|10
1724417610000|2024-08-23 12:53:30|179625.4|179535.4|179620.9|179530.9|179625.6|179535.6|179620.9|179530.9|5
1724417620000|2024-08-23 12:53:40|179622.8|179532.8|179615.7|179525.7|179622.8|179532.8|179615.7|179525.7|8
1724417630000|2024-08-23 12:53:50|179615.8|179525.8|179622.9|179532.9|179628.4|179538.4|179614|179524|15
1724417640000|2024-08-23 12:54:00|179622.8|179532.8|179601|179511|179622.8|179532.8|179600|179510|15
1724417650000|2024-08-23 12:54:10|179603.7|179513.7|179589.7|179499.7|179606.3|179516.3|179589.6|179499.6|15
1724417660000|2024-08-23 12:54:20|179589.8|179499.8|179587.2|179497.2|179589.8|179499.8|179586|179496|10
1724417670000|2024-08-23 12:54:30|179587.6|179497.6|179588.8|179498.8|179593.4|179503.4|179586.9|179496.9|12
1724417680000|2024-08-23 12:54:40|179590.7|179500.7|179595.5|179505.5|179595.5|179505.5|179590.5|179500.5|8
1724417690000|2024-08-23 12:54:50|179593.1|179503.1|179621.7|179531.7|179621.7|179531.7|179588.4|179498.4|18
1724417700000|2024-08-23 12:55:00|179620.3|179530.3|179607.2|179517.2|179620.3|179530.3|179605.1|179515.1|9
1724417710000|2024-08-23 12:55:10|179605.8|179515.8|179605.6|179515.6|179605.8|179515.8|179604.8|179514.8|4
1724417720000|2024-08-23 12:55:20|179597.3|179507.3|179597.7|179507.7|179601.3|179511.3|179594.6|179504.6|7
1724417730000|2024-08-23 12:55:30|179597.5|179507.5|179605|179515|179605|179515|179597.5|179507.5|5
1724417740000|2024-08-23 12:55:40|179605.1|179515.1|179630.4|179540.4|179630.4|179540.4|179602.4|179512.4|9
1724417750000|2024-08-23 12:55:50|179630.2|179540.2|179657.7|179567.7|179660.6|179570.6|179630.2|179540.2|11
1724417760000|2024-08-23 12:56:00|179657.8|179567.8|179655.8|179565.8|179658.8|179568.8|179655.8|179565.8|7
1724417770000|2024-08-23 12:56:10|179658.5|179568.5|179669.5|179579.5|179671.5|179581.5|179658.5|179568.5|5
1724417780000|2024-08-23 12:56:20|179669.8|179579.8|179666.9|179576.9|179669.8|179579.8|179662.3|179572.3|10
1724417790000|2024-08-23 12:56:30|179667|179577|179669.4|179579.4|179669.4|179579.4|179663.4|179573.4|9
1724417800000|2024-08-23 12:56:40|179669.3|179579.3|179666.5|179576.5|179669.3|179579.3|179666.5|179576.5|4
1724417810000|2024-08-23 12:56:50|179666.1|179576.1|179667.9|179577.9|179668.6|179578.6|179666|179576|7
1724417820000|2024-08-23 12:57:00|179666.1|179576.1|179672|179582|179677.9|179587.9|179666.1|179576.1|10
1724417830000|2024-08-23 12:57:10|179673.7|179583.7|179675.3|179585.3|179675.4|179585.4|179673.7|179583.7|3
1724417840000|2024-08-23 12:57:20|179674.3|179584.3|179676|179586|179679.9|179589.9|179672.1|179582.1|10
1724417860000|2024-08-23 12:57:40|179676.2|179586.2|179680|179590|179680|179590|179666.4|179576.4|11
1724417870000|2024-08-23 12:57:50|179676.7|179586.7|179677.7|179587.7|179680|179590|179676.7|179586.7|10
1724417880000|2024-08-23 12:58:00|179678.1|179588.1|179691.6|179601.6|179700.5|179610.5|179677|179587|17
1724417890000|2024-08-23 12:58:10|179691.4|179601.4|179687.6|179597.6|179698.8|179608.8|179679.1|179589.1|17
1724417900000|2024-08-23 12:58:20|179681.9|179591.9|179673.1|179583.1|179681.9|179591.9|179669.8|179579.8|9
1724417910000|2024-08-23 12:58:30|179668.4|179578.4|179665.1|179575.1|179668.4|179578.4|179660.4|179570.4|13
1724417920000|2024-08-23 12:58:40|179663.6|179573.6|179663.4|179573.4|179663.6|179573.6|179663.2|179573.2|3
1724417930000|2024-08-23 12:58:50|179663.8|179573.8|179667.3|179577.3|179667.3|179577.3|179655.4|179565.4|13
1724417940000|2024-08-23 12:59:00|179666.7|179576.7|179666.1|179576.1|179667.3|179577.3|179665.9|179575.9|7
1724417950000|2024-08-23 12:59:10|179666.4|179576.4|179665|179575|179666.4|179576.4|179662.4|179572.4|7
1724417960000|2024-08-23 12:59:20|179665.8|179575.8|179677.1|179587.1|179680|179590|179665.8|179575.8|19
1724417970000|2024-08-23 12:59:30|179681.4|179591.4|179681.8|179591.8|179686.4|179596.4|179676.3|179586.3|13
1724417980000|2024-08-23 12:59:40|179679.6|179589.6|179669.8|179579.8|179690.2|179600.2|179668.5|179578.5|18
1724417990000|2024-08-23 12:59:50|179671.7|179581.7|179655.3|179565.3|179671.7|179581.7|179649.3|179559.3|11
1724418000000|2024-08-23 13:00:00|179659.5|179569.5|179653.8|179563.8|179660.9|179570.9|179648.4|179558.4|18
1724418010000|2024-08-23 13:00:10|179654.8|179564.8|179671.7|179581.7|179677.8|179587.8|179646.6|179556.6|17
1724418020000|2024-08-23 13:00:20|179675.5|179585.5|179675|179585|179678.9|179588.9|179671.2|179581.2|17
1724418030000|2024-08-23 13:00:30|179675.1|179585.1|179681.2|179591.2|179681.2|179591.2|179673.7|179583.7|14
1724418040000|2024-08-23 13:00:40|179680.6|179590.6|179696.2|179606.2|179696.3|179606.3|179680.5|179590.5|14
1724418050000|2024-08-23 13:00:50|179696.1|179606.1|179689.7|179599.7|179696.1|179606.1|179679.1|179589.1|22
1724418060000|2024-08-23 13:01:00|179689.6|179599.6|179678.8|179588.8|179692.5|179602.5|179671.8|179581.8|21
1724418070000|2024-08-23 13:01:10|179686.5|179596.5|179678.4|179588.4|179690.4|179600.4|179675.4|179585.4|16
1724418080000|2024-08-23 13:01:20|179671.5|179581.5|179672.8|179582.8|179676.1|179586.1|179665.7|179575.7|16
1724418090000|2024-08-23 13:01:30|179669.6|179579.6|179675.3|179585.3|179681.9|179591.9|179669.6|179579.6|9
1724418100000|2024-08-23 13:01:40|179680.2|179590.2|179683.5|179593.5|179688|179598|179679.1|179589.1|12
1724418110000|2024-08-23 13:01:50|179681|179591|179686.8|179596.8|179693.1|179603.1|179681|179591|10
1724418120000|2024-08-23 13:02:00|179687.8|179597.8|179683.8|179593.8|179687.9|179597.9|179681.9|179591.9|10
1724418130000|2024-08-23 13:02:10|179685.5|179595.5|179689.8|179599.8|179689.8|179599.8|179685|179595|6
1724418140000|2024-08-23 13:02:20|179688.6|179598.6|179691.2|179601.2|179697|179607|179688.6|179598.6|10
1724418150000|2024-08-23 13:02:30|179692.7|179602.7|179692.7|179602.7|179695.7|179605.7|179687.2|179597.2|10
1724418160000|2024-08-23 13:02:40|179688.4|179598.4|179692.3|179602.3|179693.4|179603.4|179688|179598|8
1724418170000|2024-08-23 13:02:50|179696.5|179606.5|179688.5|179598.5|179696.5|179606.5|179679.3|179589.3|12
1724418180000|2024-08-23 13:03:00|179682.5|179592.5|179681.3|179591.3|179692.4|179602.4|179681.3|179591.3|11
1724418190000|2024-08-23 13:03:10|179689.3|179599.3|179692.8|179602.8|179692.8|179602.8|179686|179596|9
1724418200000|2024-08-23 13:03:20|179692.9|179602.9|179683.9|179593.9|179693.7|179603.7|179683.9|179593.9|6
1724418210000|2024-08-23 13:03:30|179693.9|179603.9|179689.5|179599.5|179693.9|179603.9|179680.3|179590.3|17
1724418220000|2024-08-23 13:03:40|179679.7|179589.7|179692.2|179602.2|179692.2|179602.2|179679.7|179589.7|8
1724418230000|2024-08-23 13:03:50|179688.9|179598.9|179690.3|179600.3|179692.2|179602.2|179688.9|179598.9|4
1724418240000|2024-08-23 13:04:00|179693.2|179603.2|179686.8|179596.8|179694.1|179604.1|179684.1|179594.1|9
1724418250000|2024-08-23 13:04:10|179679.9|179589.9|179692.7|179602.7|179692.7|179602.7|179679.9|179589.9|5
1724418260000|2024-08-23 13:04:20|179689.4|179599.4|179692.8|179602.8|179692.8|179602.8|179682.4|179592.4|6
1724418270000|2024-08-23 13:04:30|179689.2|179599.2|179686.6|179596.6|179692.1|179602.1|179682.7|179592.7|5
1724418280000|2024-08-23 13:04:40|179692.8|179602.8|179693.2|179603.2|179693.2|179603.2|179691.2|179601.2|8
1724418290000|2024-08-23 13:04:50|179693.3|179603.3|179692.8|179602.8|179693.3|179603.3|179691.4|179601.4|4
1724418300000|2024-08-23 13:05:00|179691.4|179601.4|179692.6|179602.6|179696|179606|179687.9|179597.9|9
1724418310000|2024-08-23 13:05:10|179692.5|179602.5|179739|179649|179739|179649|179690.1|179600.1|8
1724418320000|2024-08-23 13:05:20|179736.5|179646.5|179742.1|179652.1|179744.9|179654.9|179732.7|179642.7|12
1724418330000|2024-08-23 13:05:30|179741.9|179651.9|179741.9|179651.9|179741.9|179651.9|179741.9|179651.9|1
1724418340000|2024-08-23 13:05:40|179744.8|179654.8|179759|179669|179759|179669|179743.6|179653.6|11
1724418350000|2024-08-23 13:05:50|179759.2|179669.2|179761.5|179671.5|179763.5|179673.5|179757.7|179667.7|14
1724418360000|2024-08-23 13:06:00|179761.8|179671.8|179757.9|179667.9|179761.9|179671.9|179757.9|179667.9|9
1724418370000|2024-08-23 13:06:10|179763.5|179673.5|179754.4|179664.4|179763.5|179673.5|179754.4|179664.4|5
1724418380000|2024-08-23 13:06:20|179754.5|179664.5|179754.6|179664.6|179754.6|179664.6|179754.5|179664.5|2
1724418390000|2024-08-23 13:06:30|179756.4|179666.4|179744.2|179654.2|179756.5|179666.5|179730|179640|7
1724418400000|2024-08-23 13:06:40|179748|179658|179757.4|179667.4|179760.8|179670.8|179748|179658|13
1724418410000|2024-08-23 13:06:50|179757|179667|179756|179666|179759.6|179669.6|179756|179666|10
1724418420000|2024-08-23 13:07:00|179755.1|179665.1|179754.7|179664.7|179757.1|179667.1|179754.7|179664.7|3
1724418440000|2024-08-23 13:07:20|179754.6|179664.6|179775.2|179685.2|179775.5|179685.5|179754.6|179664.6|10
1724418450000|2024-08-23 13:07:30|179773.4|179683.4|179776.4|179686.4|179777.9|179687.9|179768.7|179678.7|7
1724418460000|2024-08-23 13:07:40|179777.5|179687.5|179769.3|179679.3|179777.5|179687.5|179769.3|179679.3|9
1724418470000|2024-08-23 13:07:50|179772.4|179682.4|179769.5|179679.5|179772.4|179682.4|179769.5|179679.5|4
1724418480000|2024-08-23 13:08:00|179769.4|179679.4|179770.5|179680.5|179773.4|179683.4|179769.2|179679.2|13
1724418490000|2024-08-23 13:08:10|179771.1|179681.1|179764.8|179674.8|179772.4|179682.4|179764.8|179674.8|13
1724418500000|2024-08-23 13:08:20|179764.7|179674.7|179751.1|179661.1|179764.7|179674.7|179751.1|179661.1|15
1724418510000|2024-08-23 13:08:30|179749.8|179659.8|179748.7|179658.7|179749.8|179659.8|179748.7|179658.7|3
1724418520000|2024-08-23 13:08:40|179749|179659|179762|179672|179765.2|179675.2|179747.3|179657.3|11
1724418530000|2024-08-23 13:08:50|179764.6|179674.6|179760.6|179670.6|179766|179676|179760.6|179670.6|6
1724418540000|2024-08-23 13:09:00|179764.4|179674.4|179755.8|179665.8|179764.4|179674.4|179755.8|179665.8|6
1724418550000|2024-08-23 13:09:10|179754.8|179664.8|179755.5|179665.5|179755.5|179665.5|179754.8|179664.8|3
1724418560000|2024-08-23 13:09:20|179759.3|179669.3|179748.1|179658.1|179759.3|179669.3|179748.1|179658.1|7
1724418570000|2024-08-23 13:09:30|179749.7|179659.7|179720.5|179630.5|179752.9|179662.9|179717.6|179627.6|12
1724418580000|2024-08-23 13:09:40|179719.4|179629.4|179713|179623|179720.1|179630.1|179713|179623|11
1724418590000|2024-08-23 13:09:50|179715.2|179625.2|179712.4|179622.4|179718.1|179628.1|179711.6|179621.6|14
1724418600000|2024-08-23 13:10:00|179710.3|179620.3|179716.3|179626.3|179718.7|179628.7|179710.3|179620.3|7
1724418610000|2024-08-23 13:10:10|179711.4|179621.4|179707.4|179617.4|179713.3|179623.3|179705.4|179615.4|10
1724418620000|2024-08-23 13:10:20|179707.5|179617.5|179709.6|179619.6|179709.6|179619.6|179705.8|179615.8|9
1724418630000|2024-08-23 13:10:30|179719.2|179629.2|179711.6|179621.6|179722.5|179632.5|179711.6|179621.6|10
1724418640000|2024-08-23 13:10:40|179716.7|179626.7|179722|179632|179722|179632|179716.7|179626.7|5
1724418650000|2024-08-23 13:10:50|179722.2|179632.2|179715.7|179625.7|179722.2|179632.2|179713.6|179623.6|5
1724418660000|2024-08-23 13:11:00|179714.8|179624.8|179714.4|179624.4|179716.4|179626.4|179714.4|179624.4|6
1724418670000|2024-08-23 13:11:10|179713.7|179623.7|179716.2|179626.2|179718.8|179628.8|179712.8|179622.8|7
1724418680000|2024-08-23 13:11:20|179714.8|179624.8|179716.6|179626.6|179718.5|179628.5|179713.7|179623.7|12
1724418690000|2024-08-23 13:11:30|179716.1|179626.1|179720.3|179630.3|179721.2|179631.2|179716.1|179626.1|5
1724418700000|2024-08-23 13:11:40|179717.7|179627.7|179713.7|179623.7|179717.7|179627.7|179713.7|179623.7|3
1724418710000|2024-08-23 13:11:50|179715.9|179625.9|179706.9|179616.9|179715.9|179625.9|179706.8|179616.8|8
1724418720000|2024-08-23 13:12:00|179709.3|179619.3|179707.3|179617.3|179709.3|179619.3|179706.9|179616.9|4
1724418730000|2024-08-23 13:12:10|179707.2|179617.2|179709.6|179619.6|179709.6|179619.6|179707.2|179617.2|4
1724418740000|2024-08-23 13:12:20|179709.8|179619.8|179717.7|179627.7|179720.3|179630.3|179709.8|179619.8|7
1724418750000|2024-08-23 13:12:30|179715|179625|179725.8|179635.8|179725.8|179635.8|179715|179625|7
1724418770000|2024-08-23 13:12:50|179725.3|179635.3|179726.6|179636.6|179726.6|179636.6|179725.3|179635.3|2
1724418780000|2024-08-23 13:13:00|179726.1|179636.1|179728|179638|179728|179638|179726.1|179636.1|5
1724418790000|2024-08-23 13:13:10|179728.2|179638.2|179727.5|179637.5|179728.8|179638.8|179727.5|179637.5|5
1724418800000|2024-08-23 13:13:20|179724.7|179634.7|179724.8|179634.8|179725.4|179635.4|179723.1|179633.1|6
1724418810000|2024-08-23 13:13:30|179728.6|179638.6|179734.2|179644.2|179740.4|179650.4|179728.6|179638.6|7
1724418820000|2024-08-23 13:13:40|179732.6|179642.6|179731|179641|179733.9|179643.9|179729.3|179639.3|5
1724418830000|2024-08-23 13:13:50|179731.1|179641.1|179735.1|179645.1|179735.1|179645.1|179731.1|179641.1|3
1724418840000|2024-08-23 13:14:00|179736.4|179646.4|179733.7|179643.7|179736.4|179646.4|179733.7|179643.7|3
1724418850000|2024-08-23 13:14:10|179735.5|179645.5|179730.1|179640.1|179738.5|179648.5|179726.5|179636.5|7
1724418860000|2024-08-23 13:14:20|179730.2|179640.2|179731.1|179641.1|179734.3|179644.3|179730.2|179640.2|8
1724418870000|2024-08-23 13:14:30|179732.3|179642.3|179733.6|179643.6|179733.9|179643.9|179731.1|179641.1|5
1724418880000|2024-08-23 13:14:40|179731.5|179641.5|179741.6|179651.6|179743|179653|179731.5|179641.5|6
1724418890000|2024-08-23 13:14:50|179741.2|179651.2|179727.5|179637.5|179741.2|179651.2|179727.5|179637.5|5
1724418900000|2024-08-23 13:15:00|179725.9|179635.9|179729.9|179639.9|179732.6|179642.6|179725.9|179635.9|8
1724418910000|2024-08-23 13:15:10|179730|179640|179730.8|179640.8|179730.8|179640.8|179723.4|179633.4|8
1724418920000|2024-08-23 13:15:20|179728.8|179638.8|179725.9|179635.9|179730.3|179640.3|179725.6|179635.6|8
1724418930000|2024-08-23 13:15:30|179726.6|179636.6|179726.2|179636.2|179728.1|179638.1|179720.6|179630.6|12
1724418940000|2024-08-23 13:15:40|179724.4|179634.4|179727.5|179637.5|179727.5|179637.5|179723.1|179633.1|7
1724418950000|2024-08-23 13:15:50|179728.6|179638.6|179726.7|179636.7|179728.6|179638.6|179726.7|179636.7|2
1724418960000|2024-08-23 13:16:00|179725.4|179635.4|179738.1|179648.1|179738.1|179648.1|179724.9|179634.9|8
1724418970000|2024-08-23 13:16:10|179737.7|179647.7|179737.8|179647.8|179737.8|179647.8|179737.7|179647.7|2
1724418980000|2024-08-23 13:16:20|179736.9|179646.9|179740.3|179650.3|179746.1|179656.1|179736.9|179646.9|8
1724418990000|2024-08-23 13:16:30|179740|179650|179739.4|179649.4|179740|179650|179739.4|179649.4|3
1724419000000|2024-08-23 13:16:40|179739.3|179649.3|179732.6|179642.6|179739.9|179649.9|179729.2|179639.2|13
1724419010000|2024-08-23 13:16:50|179733.5|179643.5|179738.7|179648.7|179745.7|179655.7|179728.8|179638.8|25
1724419020000|2024-08-23 13:17:00|179734|179644|179740.2|179650.2|179741.6|179651.6|179730.6|179640.6|15
1724419030000|2024-08-23 13:17:10|179743.4|179653.4|179738.3|179648.3|179743.4|179653.4|179733.1|179643.1|6
1724419040000|2024-08-23 13:17:20|179738.2|179648.2|179733.3|179643.3|179738.2|179648.2|179733.3|179643.3|5
1724419050000|2024-08-23 13:17:30|179737.2|179647.2|179742.1|179652.1|179743.3|179653.3|179734.4|179644.4|12
1724419060000|2024-08-23 13:17:40|179744.3|179654.3|179752.7|179662.7|179756.2|179666.2|179744.3|179654.3|9
1724419070000|2024-08-23 13:17:50|179748|179658|179705.1|179615.1|179748|179658|179699.1|179609.1|14
1724419080000|2024-08-23 13:18:00|179706.7|179616.7|179735.8|179645.8|179736.1|179646.1|179706.7|179616.7|9
1724419090000|2024-08-23 13:18:10|179735.9|179645.9|179735.9|179645.9|179736|179646|179735.9|179645.9|3
1724419100000|2024-08-23 13:18:20|179735.3|179645.3|179725.7|179635.7|179735.6|179645.6|179725.2|179635.2|9
1724419110000|2024-08-23 13:18:30|179724.3|179634.3|179722.2|179632.2|179724.3|179634.3|179720.4|179630.4|8
1724419120000|2024-08-23 13:18:40|179720.9|179630.9|179687.3|179597.3|179720.9|179630.9|179669.9|179579.9|11
1724419130000|2024-08-23 13:18:50|179689.1|179599.1|179720.3|179630.3|179723.8|179633.8|179684.1|179594.1|16
1724419140000|2024-08-23 13:19:00|179721.2|179631.2|179716.8|179626.8|179721.2|179631.2|179716.8|179626.8|4
1724419150000|2024-08-23 13:19:10|179721.2|179631.2|179718.5|179628.5|179721.3|179631.3|179716.5|179626.5|14
1724419160000|2024-08-23 13:19:20|179720.7|179630.7|179723|179633|179726.6|179636.6|179720.7|179630.7|9
1724419170000|2024-08-23 13:19:30|179723.5|179633.5|179725.1|179635.1|179727|179637|179721.1|179631.1|14
1724419180000|2024-08-23 13:19:40|179723|179633|179729.1|179639.1|179730|179640|179723|179633|14
1724419190000|2024-08-23 13:19:50|179728.8|179638.8|179728.3|179638.3|179731.7|179641.7|179728.3|179638.3|6
1724419200000|2024-08-23 13:20:00|179728.7|179638.7|179717.8|179627.8|179728.9|179638.9|179717.8|179627.8|6
1724419210000|2024-08-23 13:20:10|179720.4|179630.4|179724.5|179634.5|179726.5|179636.5|179720.4|179630.4|12
1724419220000|2024-08-23 13:20:20|179726.5|179636.5|179727.6|179637.6|179727.6|179637.6|179725|179635|9
1724419230000|2024-08-23 13:20:30|179727.5|179637.5|179726.7|179636.7|179735|179645|179726.7|179636.7|9
1724419240000|2024-08-23 13:20:40|179732.7|179642.7|179725.4|179635.4|179732.7|179642.7|179724.3|179634.3|13
1724419250000|2024-08-23 13:20:50|179727.9|179637.9|179732.8|179642.8|179733.4|179643.4|179703.1|179613.1|14
1724419260000|2024-08-23 13:21:00|179728.4|179638.4|179730.6|179640.6|179736.8|179646.8|179727.4|179637.4|9
1724419270000|2024-08-23 13:21:10|179730.5|179640.5|179732.8|179642.8|179736.8|179646.8|179730.5|179640.5|9
1724419280000|2024-08-23 13:21:20|179735.8|179645.8|179731.6|179641.6|179736.7|179646.7|179730.8|179640.8|11
1724419290000|2024-08-23 13:21:30|179733.6|179643.6|179724.3|179634.3|179737|179647|179724.3|179634.3|13
1724419300000|2024-08-23 13:21:40|179723|179633|179719|179629|179723|179633|179719|179629|6
1724419310000|2024-08-23 13:21:50|179721.1|179631.1|179711.8|179621.8|179721.3|179631.3|179692.5|179602.5|17
1724419320000|2024-08-23 13:22:00|179714.4|179624.4|179720|179630|179720.8|179630.8|179714.4|179624.4|6
1724419330000|2024-08-23 13:22:10|179716.8|179626.8|179718.3|179628.3|179719.8|179629.8|179715.1|179625.1|11
1724419340000|2024-08-23 13:22:20|179721.3|179631.3|179716|179626|179729.1|179639.1|179716|179626|16
1724419350000|2024-08-23 13:22:30|179713.9|179623.9|179731.8|179641.8|179735.8|179645.8|179713|179623|21
1724419360000|2024-08-23 13:22:40|179732.5|179642.5|179719.7|179629.7|179732.5|179642.5|179719.2|179629.2|19
1724419370000|2024-08-23 13:22:50|179719.8|179629.8|179714.7|179624.7|179721.1|179631.1|179708.3|179618.3|15
1724419380000|2024-08-23 13:23:00|179713|179623|179709.8|179619.8|179715.6|179625.6|179709.5|179619.5|12
1724419390000|2024-08-23 13:23:10|179707.2|179617.2|179703.6|179613.6|179710.8|179620.8|179703.6|179613.6|10
1724419400000|2024-08-23 13:23:20|179703.4|179613.4|179701.7|179611.7|179704.2|179614.2|179701.7|179611.7|8
1724419410000|2024-08-23 13:23:30|179701.8|179611.8|179705|179615|179707.8|179617.8|179701.8|179611.8|9
1724419420000|2024-08-23 13:23:40|179705.6|179615.6|179706.3|179616.3|179708.2|179618.2|179705.5|179615.5|7
1724419430000|2024-08-23 13:23:50|179706.2|179616.2|179715.3|179625.3|179717.1|179627.1|179706.2|179616.2|6
1724419440000|2024-08-23 13:24:00|179715.2|179625.2|179691.5|179601.5|179715.2|179625.2|179688.1|179598.1|13
1724419450000|2024-08-23 13:24:10|179687.5|179597.5|179705|179615|179705|179615|179682.7|179592.7|21
1724419460000|2024-08-23 13:24:20|179704|179614|179705.4|179615.4|179709.5|179619.5|179704|179614|12
1724419470000|2024-08-23 13:24:30|179703|179613|179718.5|179628.5|179720.7|179630.7|179700.5|179610.5|21
1724419480000|2024-08-23 13:24:40|179718.1|179628.1|179715.2|179625.2|179718.1|179628.1|179713.1|179623.1|7
1724419490000|2024-08-23 13:24:50|179710.7|179620.7|179713.7|179623.7|179716.9|179626.9|179710.7|179620.7|11
1724419500000|2024-08-23 13:25:00|179714.7|179624.7|179717.8|179627.8|179717.8|179627.8|179710.1|179620.1|16
1724419510000|2024-08-23 13:25:10|179716.3|179626.3|179716.8|179626.8|179721.7|179631.7|179703|179613|17
1724419520000|2024-08-23 13:25:20|179714.4|179624.4|179714.8|179624.8|179716.4|179626.4|179714.3|179624.3|8
1724419530000|2024-08-23 13:25:30|179713.9|179623.9|179713.6|179623.6|179713.9|179623.9|179713.6|179623.6|2
1724419540000|2024-08-23 13:25:40|179713.9|179623.9|179722.7|179632.7|179725.1|179635.1|179713.8|179623.8|11
1724419550000|2024-08-23 13:25:50|179721|179631|179719.3|179629.3|179721.3|179631.3|179716.9|179626.9|10
1724419560000|2024-08-23 13:26:00|179717.7|179627.7|179713.4|179623.4|179719.2|179629.2|179713.4|179623.4|10
1724419570000|2024-08-23 13:26:10|179712.9|179622.9|179712.9|179622.9|179717.4|179627.4|179712.9|179622.9|8
1724419580000|2024-08-23 13:26:20|179711.5|179621.5|179717.3|179627.3|179718.6|179628.6|179711.5|179621.5|7
1724419590000|2024-08-23 13:26:30|179718.1|179628.1|179717.2|179627.2|179722|179632|179717.2|179627.2|9
1724419600000|2024-08-23 13:26:40|179721.3|179631.3|179719.8|179629.8|179721.3|179631.3|179718.3|179628.3|5
1724419610000|2024-08-23 13:26:50|179716.5|179626.5|179715.7|179625.7|179721.8|179631.8|179715.7|179625.7|10
1724419620000|2024-08-23 13:27:00|179713.6|179623.6|179694.6|179604.6|179713.6|179623.6|179692.5|179602.5|16
1724419630000|2024-08-23 13:27:10|179696.4|179606.4|179710.9|179620.9|179713.3|179623.3|179690.2|179600.2|20
1724419640000|2024-08-23 13:27:20|179711.1|179621.1|179644.3|179554.3|179717.8|179627.8|179644.3|179554.3|19
1724419650000|2024-08-23 13:27:30|179642.4|179552.4|179638.9|179548.9|179645.9|179555.9|179638.9|179548.9|19
1724419660000|2024-08-23 13:27:40|179632|179542|179562.5|179472.5|179633.4|179543.4|179561.7|179471.7|21
1724419670000|2024-08-23 13:27:50|179560.9|179470.9|179563.1|179473.1|179568.4|179478.4|179552.2|179462.2|19
1724419680000|2024-08-23 13:28:00|179559.7|179469.7|179569.2|179479.2|179575.3|179485.3|179559.7|179469.7|16
1724419690000|2024-08-23 13:28:10|179571.2|179481.2|179545.4|179455.4|179571.2|179481.2|179543.3|179453.3|16
1724419700000|2024-08-23 13:28:20|179545|179455|179552.5|179462.5|179554.2|179464.2|179536.2|179446.2|19
1724419710000|2024-08-23 13:28:30|179548|179458|179557.3|179467.3|179565.1|179475.1|179529.4|179439.4|17
1724419720000|2024-08-23 13:28:40|179555.4|179465.4|179550.9|179460.9|179562.3|179472.3|179550.9|179460.9|17
1724419730000|2024-08-23 13:28:50|179547.8|179457.8|179541.3|179451.3|179554.2|179464.2|179539.9|179449.9|18
1724419740000|2024-08-23 13:29:00|179539.6|179449.6|179513.9|179423.9|179545.8|179455.8|179510.1|179420.1|28
1724419750000|2024-08-23 13:29:10|179512.4|179422.4|179504.8|179414.8|179512.4|179422.4|179504.1|179414.1|13
1724419760000|2024-08-23 13:29:20|179509.3|179419.3|179492.7|179402.7|179509.3|179419.3|179482.5|179392.5|22
1724419770000|2024-08-23 13:29:30|179490.2|179400.2|179500|179410|179503.3|179413.3|179487.8|179397.8|19
1724419780000|2024-08-23 13:29:40|179499.9|179409.9|179493.4|179403.4|179501.4|179411.4|179492.6|179402.6|14
1724419790000|2024-08-23 13:29:50|179489|179399|179492.6|179402.6|179494.5|179404.5|179489|179399|6
1724419800000|2024-08-23 13:30:00|179494|179404|179478.4|179388.4|179494|179404|179475.3|179385.3|18
1724419810000|2024-08-23 13:30:10|179481.7|179391.7|179478.2|179388.2|179481.7|179391.7|179470.9|179380.9|12
1724419820000|2024-08-23 13:30:20|179476.5|179386.5|179470.1|179380.1|179476.5|179386.5|179465.8|179375.8|15
1724419830000|2024-08-23 13:30:30|179468.8|179378.8|179477.2|179387.2|179477.9|179387.9|179468.8|179378.8|18
1724419840000|2024-08-23 13:30:40|179478.6|179388.6|179490.9|179400.9|179491.3|179401.3|179478.6|179388.6|13
1724419850000|2024-08-23 13:30:50|179490.8|179400.8|179490|179400|179493.9|179403.9|179488|179398|16
1724419860000|2024-08-23 13:31:00|179488.5|179398.5|179486.6|179396.6|179490.3|179400.3|179486.6|179396.6|10
1724419870000|2024-08-23 13:31:10|179490.7|179400.7|179505.7|179415.7|179514.5|179424.5|179486.3|179396.3|18
1724419880000|2024-08-23 13:31:20|179505|179415|179524.2|179434.2|179524.2|179434.2|179505|179415|7
1724419890000|2024-08-23 13:31:30|179526.2|179436.2|179503.9|179413.9|179529|179439|179503.9|179413.9|26
1724419900000|2024-08-23 13:31:40|179520.3|179430.3|179493.5|179403.5|179520.3|179430.3|179487.3|179397.3|17
1724419910000|2024-08-23 13:31:50|179496.8|179406.8|179520.8|179430.8|179520.8|179430.8|179493.8|179403.8|16
1724419920000|2024-08-23 13:32:00|179525.1|179435.1|179535.1|179445.1|179550.6|179460.6|179524.3|179434.3|20
1724419930000|2024-08-23 13:32:10|179535.7|179445.7|179524.7|179434.7|179535.7|179445.7|179520.7|179430.7|18
1724419940000|2024-08-23 13:32:20|179522.9|179432.9|179521.9|179431.9|179524.5|179434.5|179518.3|179428.3|10
1724419950000|2024-08-23 13:32:30|179524|179434|179549.5|179459.5|179551.1|179461.1|179520.3|179430.3|11
1724419960000|2024-08-23 13:32:40|179549.7|179459.7|179552|179462|179552.3|179462.3|179549.7|179459.7|9
1724419970000|2024-08-23 13:32:50|179553.1|179463.1|179567.6|179477.6|179567.6|179477.6|179552.9|179462.9|17
1724419980000|2024-08-23 13:33:00|179567.8|179477.8|179583.1|179493.1|179583.1|179493.1|179565.9|179475.9|15
1724419990000|2024-08-23 13:33:10|179582|179492|179584.3|179494.3|179591.8|179501.8|179582|179492|12
1724420000000|2024-08-23 13:33:20|179579|179489|179581.2|179491.2|179591.4|179501.4|179577.7|179487.7|18
1724420010000|2024-08-23 13:33:30|179581.8|179491.8|179585.7|179495.7|179589|179499|179581.8|179491.8|15
1724420020000|2024-08-23 13:33:40|179588.2|179498.2|179592.1|179502.1|179596.5|179506.5|179584.4|179494.4|16
1724420030000|2024-08-23 13:33:50|179594.3|179504.3|179590.6|179500.6|179594.4|179504.4|179588.6|179498.6|6
1724420040000|2024-08-23 13:34:00|179590.7|179500.7|179646.8|179556.8|179648.3|179558.3|179590.7|179500.7|19
1724420050000|2024-08-23 13:34:10|179649|179559|179641.1|179551.1|179656.2|179566.2|179641.1|179551.1|18
1724420060000|2024-08-23 13:34:20|179641.8|179551.8|179568.1|179478.1|179641.8|179551.8|179564.6|179474.6|19
1724420070000|2024-08-23 13:34:30|179569.1|179479.1|179567.9|179477.9|179569.1|179479.1|179562.8|179472.8|7
1724420080000|2024-08-23 13:34:40|179564.5|179474.5|179609.8|179519.8|179612|179522|179559.2|179469.2|14
1724420090000|2024-08-23 13:34:50|179609.7|179519.7|179635.8|179545.8|179635.8|179545.8|179609.7|179519.7|16
1724420100000|2024-08-23 13:35:00|179635.7|179545.7|179637.6|179547.6|179639.7|179549.7|179626.1|179536.1|21
1724420110000|2024-08-23 13:35:10|179637.1|179547.1|179638.5|179548.5|179638.5|179548.5|179632.2|179542.2|14
1724420120000|2024-08-23 13:35:20|179638.4|179548.4|179634.4|179544.4|179638.4|179548.4|179630.5|179540.5|20
1724420130000|2024-08-23 13:35:30|179634.9|179544.9|179653.5|179563.5|179653.5|179563.5|179634.7|179544.7|11
1724420140000|2024-08-23 13:35:40|179649.5|179559.5|179658.3|179568.3|179663.4|179573.4|179641.9|179551.9|22
1724420150000|2024-08-23 13:35:50|179655.2|179565.2|179648.1|179558.1|179655.2|179565.2|179643.6|179553.6|22
1724420160000|2024-08-23 13:36:00|179647.7|179557.7|179644.7|179554.7|179650.4|179560.4|179643.2|179553.2|17
1724420170000|2024-08-23 13:36:10|179647.2|179557.2|179619.1|179529.1|179647.2|179557.2|179614.3|179524.3|28
1724420180000|2024-08-23 13:36:20|179616.3|179526.3|179583.5|179493.5|179622.8|179532.8|179583.1|179493.1|26
1724420190000|2024-08-23 13:36:30|179584|179494|179595.2|179505.2|179605.3|179515.3|179584|179494|27
1724420200000|2024-08-23 13:36:40|179598.9|179508.9|179625.9|179535.9|179637.5|179547.5|179595.3|179505.3|14
1724420210000|2024-08-23 13:36:50|179624.5|179534.5|179620.2|179530.2|179624.5|179534.5|179616.2|179526.2|20
1724420220000|2024-08-23 13:37:00|179620.3|179530.3|179632.2|179542.2|179634.6|179544.6|179620.3|179530.3|17
1724420230000|2024-08-23 13:37:10|179632.1|179542.1|179589.7|179499.7|179632.1|179542.1|179589.7|179499.7|26
1724420240000|2024-08-23 13:37:20|179589.3|179499.3|179607|179517|179609.1|179519.1|179588.5|179498.5|12
1724420250000|2024-08-23 13:37:30|179603.7|179513.7|179600.6|179510.6|179604.3|179514.3|179600.6|179510.6|15
1724420260000|2024-08-23 13:37:40|179602.7|179512.7|179603.6|179513.6|179604.6|179514.6|179597.6|179507.6|17
1724420270000|2024-08-23 13:37:50|179607.1|179517.1|179616.6|179526.6|179618.1|179528.1|179607.1|179517.1|14
1724420280000|2024-08-23 13:38:00|179618.1|179528.1|179624.3|179534.3|179624.3|179534.3|179612.8|179522.8|15
1724420290000|2024-08-23 13:38:10|179623.5|179533.5|179618.9|179528.9|179623.5|179533.5|179610.5|179520.5|7
1724420300000|2024-08-23 13:38:20|179619.7|179529.7|179628.9|179538.9|179629|179539|179618.3|179528.3|12
1724420310000|2024-08-23 13:38:30|179629.9|179539.9|179623.7|179533.7|179631|179541|179623.4|179533.4|15
1724420320000|2024-08-23 13:38:40|179626.2|179536.2|179619.6|179529.6|179626.2|179536.2|179617|179527|20
1724420330000|2024-08-23 13:38:50|179619.3|179529.3|179617.4|179527.4|179619.3|179529.3|179617.4|179527.4|5
1724420340000|2024-08-23 13:39:00|179617.9|179527.9|179612.8|179522.8|179619.5|179529.5|179608.4|179518.4|18
1724420350000|2024-08-23 13:39:10|179612.1|179522.1|179555|179465|179618.7|179528.7|179555|179465|14
1724420360000|2024-08-23 13:39:20|179557.9|179467.9|179544.7|179454.7|179558.2|179468.2|179544.7|179454.7|18
1724420370000|2024-08-23 13:39:30|179547.4|179457.4|179546.3|179456.3|179548.1|179458.1|179546.3|179456.3|4
1724420380000|2024-08-23 13:39:40|179546.4|179456.4|179550.3|179460.3|179554.1|179464.1|179544.6|179454.6|19
1724420390000|2024-08-23 13:39:50|179551|179461|179546.9|179456.9|179551|179461|179542.3|179452.3|12
1724420400000|2024-08-23 13:40:00|179543.5|179453.5|179523|179433|179544.1|179454.1|179517.5|179427.5|18
1724420410000|2024-08-23 13:40:10|179518.8|179428.8|179463.2|179373.2|179519.2|179429.2|179463.2|179373.2|20
1724420420000|2024-08-23 13:40:20|179463.6|179373.6|179466.4|179376.4|179469.4|179379.4|179463.6|179373.6|15
1724420430000|2024-08-23 13:40:30|179466.2|179376.2|179455.7|179365.7|179466.4|179376.4|179455.7|179365.7|13
1724420440000|2024-08-23 13:40:40|179457.6|179367.6|179454|179364|179462.5|179372.5|179451.6|179361.6|13
1724420450000|2024-08-23 13:40:50|179453.6|179363.6|179446|179356|179453.6|179363.6|179445|179355|18
1724420460000|2024-08-23 13:41:00|179446.6|179356.6|179461.1|179371.1|179461.1|179371.1|179436.3|179346.3|23
1724420470000|2024-08-23 13:41:10|179462.9|179372.9|179463.7|179373.7|179478|179388|179461.1|179371.1|14
1724420480000|2024-08-23 13:41:20|179463.9|179373.9|179464.4|179374.4|179464.4|179374.4|179461.5|179371.5|13
1724420490000|2024-08-23 13:41:30|179463|179373|179463.6|179373.6|179470.2|179380.2|179463|179373|17
1724420500000|2024-08-23 13:41:40|179463.8|179373.8|179470.1|179380.1|179470.3|179380.3|179463.8|179373.8|8
1724420510000|2024-08-23 13:41:50|179468.1|179378.1|179467.8|179377.8|179471.9|179381.9|179466.4|179376.4|10
1724420520000|2024-08-23 13:42:00|179466.6|179376.6|179476.8|179386.8|179477.6|179387.6|179463|179373|19
1724420530000|2024-08-23 13:42:10|179475.4|179385.4|179476.4|179386.4|179487.2|179397.2|179474.4|179384.4|18
1724420540000|2024-08-23 13:42:20|179479.9|179389.9|179476.5|179386.5|179479.9|179389.9|179472.3|179382.3|18
1724420550000|2024-08-23 13:42:30|179478.3|179388.3|179497.3|179407.3|179513|179423|179478.3|179388.3|26
1724420560000|2024-08-23 13:42:40|179499.7|179409.7|179489.4|179399.4|179500.6|179410.6|179489.4|179399.4|14
1724420570000|2024-08-23 13:42:50|179484.9|179394.9|179486.1|179396.1|179489|179399|179484.2|179394.2|17
1724420580000|2024-08-23 13:43:00|179486.4|179396.4|179445.1|179355.1|179486.7|179396.7|179419.8|179329.8|28
1724420590000|2024-08-23 13:43:10|179445.3|179355.3|179449.6|179359.6|179450.6|179360.6|179435|179345|20
1724420600000|2024-08-23 13:43:20|179450.4|179360.4|179474.8|179384.8|179475.2|179385.2|179438.2|179348.2|8
1724420610000|2024-08-23 13:43:30|179475|179385|179500.1|179410.1|179518.4|179412.4|179474.6|179384.6|21
1724420620000|2024-08-23 13:43:40|179500|179410|179463.7|179373.7|179502.8|179412.8|179463.6|179373.6|20
1724420630000|2024-08-23 13:43:50|179468.1|179378.1|179427.5|179337.5|179468.1|179378.1|179427.5|179337.5|25
1724420640000|2024-08-23 13:44:00|179429.3|179339.3|179428.6|179298.6|179448.9|179339.3|179421.7|179294.8|29
1724420650000|2024-08-23 13:44:10|179428.8|179298.8|179401.8|179311.8|179428.8|179315.9|179401.8|179298.8|3
1724420660000|2024-08-23 13:44:20|179402.9|179312.9|179334|179244|179402.9|179312.9|179330.8|179240.8|27
1724420670000|2024-08-23 13:44:30|179341.4|179251.4|179323.5|179233.5|179351.2|179253.2|179323.5|179209.4|32
1724420680000|2024-08-23 13:44:40|179323.7|179233.7|179322.1|179232.1|179333.6|179243.6|179319.9|179229.9|18
1724420690000|2024-08-23 13:44:50|179322.9|179232.9|179321.1|179231.1|179346.2|179256.2|179318.2|179228.2|19
1724420700000|2024-08-23 13:45:00|179321.7|179231.7|179319.7|179229.7|179323.3|179233.3|179313.9|179223.9|20
1724420710000|2024-08-23 13:45:10|179329.9|179239.9|179342.7|179252.7|179344.7|179254.7|179329.9|179239.9|19
1724420720000|2024-08-23 13:45:20|179344.6|179254.6|179327.3|179237.3|179346.3|179256.3|179324.8|179234.8|24
1724420730000|2024-08-23 13:45:30|179326.9|179236.9|179326.2|179236.2|179327.9|179237.9|179320.6|179230.6|17
1724420740000|2024-08-23 13:45:40|179318.8|179228.8|179353.8|179263.8|179354.9|179264.9|179318.8|179228.8|19
1724420750000|2024-08-23 13:45:50|179354.8|179264.8|179352.8|179262.8|179354.8|179264.8|179350.2|179260.2|10
1724420760000|2024-08-23 13:46:00|179353.1|179263.1|179328.6|179238.6|179356.6|179266.6|179328.5|179238.5|26
1724420770000|2024-08-23 13:46:10|179329.6|179239.6|179384.7|179294.7|179394.5|179304.5|179325.7|179235.7|23
1724420780000|2024-08-23 13:46:20|179384.6|179294.6|179386.1|179296.1|179386.1|179296.1|179377.5|179287.5|15
1724420790000|2024-08-23 13:46:30|179386.9|179296.9|179387.5|179297.5|179392.2|179302.2|179382.7|179292.7|20
1724420800000|2024-08-23 13:46:40|179388.2|179298.2|179387.1|179297.1|179388.2|179298.2|179386.7|179296.7|10
1724420810000|2024-08-23 13:46:50|179386.3|179296.3|179380.2|179290.2|179387.1|179297.1|179378.9|179288.9|21
1724420820000|2024-08-23 13:47:00|179378.9|179288.9|179377.2|179287.2|179384.2|179294.2|179371.8|179281.8|24
1724420830000|2024-08-23 13:47:10|179377.3|179287.3|179399.8|179309.8|179401.4|179311.4|179374.9|179284.9|15
1724420840000|2024-08-23 13:47:20|179399.7|179309.7|179401.7|179311.7|179416.3|179326.3|179399.3|179309.3|25
1724420850000|2024-08-23 13:47:30|179397.9|179307.9|179399.7|179309.7|179401|179311|179395.4|179305.4|14
1724420860000|2024-08-23 13:47:40|179395.3|179305.3|179396.5|179306.5|179401.1|179311.1|179391.9|179301.9|15
1724420870000|2024-08-23 13:47:50|179397|179307|179397.5|179307.5|179410.7|179320.7|179396.9|179306.9|30
1724420880000|2024-08-23 13:48:00|179397.2|179307.2|179396.5|179306.5|179409.1|179319.1|179396.5|179306.5|27
1724420890000|2024-08-23 13:48:10|179397.8|179307.8|179396.8|179306.8|179398.2|179308.2|179392.7|179302.7|20
1724420900000|2024-08-23 13:48:20|179397.7|179307.7|179406.1|179316.1|179410.3|179320.3|179397.5|179307.5|14
1724420910000|2024-08-23 13:48:30|179409.7|179319.7|179408.5|179318.5|179418.5|179328.5|179408.5|179318.5|15
1724420920000|2024-08-23 13:48:40|179408.6|179318.6|179387.4|179297.4|179410.4|179320.4|179387.4|179297.4|18
1724420930000|2024-08-23 13:48:50|179391|179301|179390.3|179300.3|179391|179301|179385.9|179295.9|9
1724420940000|2024-08-23 13:49:00|179387.9|179297.9|179385.7|179295.7|179388.4|179298.4|179381.9|179291.9|9
1724420950000|2024-08-23 13:49:10|179385.6|179295.6|179396.1|179306.1|179403.7|179313.7|179383.4|179293.4|19
1724420960000|2024-08-23 13:49:20|179395.5|179305.5|179384.7|179294.7|179399.4|179309.4|179382.1|179292.1|19
1724420970000|2024-08-23 13:49:30|179385.9|179295.9|179387|179297|179387|179297|179385.5|179295.5|12
1724420980000|2024-08-23 13:49:40|179390.9|179300.9|179386.7|179296.7|179390.9|179300.9|179386.7|179296.7|5
1724420990000|2024-08-23 13:49:50|179385.9|179295.9|179385.3|179295.3|179385.9|179295.9|179381.5|179291.5|4
1724421000000|2024-08-23 13:50:00|179381.5|179291.5|179379.1|179289.1|179385.3|179295.3|179379.1|179289.1|4
1724421010000|2024-08-23 13:50:10|179375.5|179285.5|179376.1|179286.1|179376.3|179286.3|179369.3|179279.3|11
1724421020000|2024-08-23 13:50:20|179385.4|179295.4|179380.1|179290.1|179385.4|179295.4|179379.8|179289.8|3
1724421030000|2024-08-23 13:50:30|179379.4|179289.4|179376.9|179286.9|179385|179295|179366.7|179276.7|11
1724421040000|2024-08-23 13:50:40|179377.2|179287.2|179389.9|179299.9|179390.1|179300.1|179377.2|179287.2|18
1724421050000|2024-08-23 13:50:50|179389.3|179299.3|179382.4|179292.4|179392.2|179302.2|179381.4|179291.4|16
1724421060000|2024-08-23 13:51:00|179385.1|179295.1|179392.2|179302.2|179399.2|179309.2|179382.3|179292.3|20
1724421070000|2024-08-23 13:51:10|179394.9|179304.9|179384|179294|179394.9|179304.9|179384|179294|13
1724421080000|2024-08-23 13:51:20|179380.8|179290.8|179371|179281|179384.2|179294.2|179371|179281|10
1724421090000|2024-08-23 13:51:30|179377.7|179287.7|179410.1|179320.1|179410.1|179320.1|179367.8|179277.8|14
1724421100000|2024-08-23 13:51:40|179409.2|179319.2|179393.8|179303.8|179409.2|179319.2|179393.6|179303.6|17
1724421110000|2024-08-23 13:51:50|179395.9|179305.9|179395.3|179305.3|179396.6|179306.6|179395.2|179305.2|5
1724421120000|2024-08-23 13:52:00|179395.5|179305.5|179417.5|179327.5|179419.3|179329.3|179393|179303|22
1724421130000|2024-08-23 13:52:10|179417.2|179327.2|179410.2|179320.2|179417.2|179327.2|179409.9|179319.9|14
1724421140000|2024-08-23 13:52:20|179409.4|179319.4|179414.6|179324.6|179414.6|179324.6|179409.4|179319.4|14
1724421150000|2024-08-23 13:52:30|179414.1|179324.1|179416.2|179326.2|179417.7|179327.7|179414.1|179324.1|14
1724421160000|2024-08-23 13:52:40|179416.1|179326.1|179398.5|179308.5|179416.1|179326.1|179398.4|179308.4|12
1724421170000|2024-08-23 13:52:50|179399.6|179309.6|179385.3|179295.3|179399.6|179309.6|179383.3|179293.3|22
1724421180000|2024-08-23 13:53:00|179384.9|179294.9|179399.8|179309.8|179409.7|179319.7|179384.9|179294.9|17
1724421190000|2024-08-23 13:53:10|179399.9|179309.9|179400.1|179310.1|179400.1|179310.1|179399.9|179309.9|3
1724421200000|2024-08-23 13:53:20|179399.9|179309.9|179405.2|179315.2|179405.2|179315.2|179399.9|179309.9|9
1724421210000|2024-08-23 13:53:30|179406.2|179316.2|179403.3|179313.3|179406.2|179316.2|179400.2|179310.2|16
1724421220000|2024-08-23 13:53:40|179403.6|179313.6|179397.6|179307.6|179404.7|179314.7|179396.3|179306.3|18
1724421230000|2024-08-23 13:53:50|179399.4|179309.4|179399.9|179309.9|179403.4|179313.4|179399.4|179309.4|13
1724421240000|2024-08-23 13:54:00|179398.5|179308.5|179395.1|179305.1|179398.5|179308.5|179390.5|179300.5|21
1724421250000|2024-08-23 13:54:10|179395.2|179305.2|179393.1|179303.1|179395.2|179305.2|179389.5|179299.5|12
1724421260000|2024-08-23 13:54:20|179393.2|179303.2|179394|179304|179394.1|179304.1|179393.2|179303.2|6
1724421270000|2024-08-23 13:54:30|179394.6|179304.6|179382.6|179292.6|179395.8|179305.8|179382.6|179292.6|17
1724421280000|2024-08-23 13:54:40|179382.7|179292.7|179392.4|179302.4|179394.7|179304.7|179381.9|179291.9|27
1724421290000|2024-08-23 13:54:50|179394.9|179304.9|179411.4|179321.4|179433.2|179343.2|179394.9|179304.9|22
1724421300000|2024-08-23 13:55:00|179411.7|179321.7|179368.2|179278.2|179422.1|179332.1|179364.5|179274.5|18
1724421310000|2024-08-23 13:55:10|179364.4|179274.4|179246.8|179156.8|179364.4|179274.4|179234.4|179144.4|17
1724421320000|2024-08-23 13:55:20|179245.6|179155.6|179248.4|179158.4|179253.4|179163.4|179237.1|179147.1|27
1724421330000|2024-08-23 13:55:30|179248.1|179158.1|179223.9|179133.9|179248.1|179158.1|179223.9|179133.9|16
1724421340000|2024-08-23 13:55:40|179227.1|179137.1|179216.3|179126.3|179228.1|179138.1|179212.4|179122.4|10
1724421350000|2024-08-23 13:55:50|179216|179126|179198.2|179108.2|179216|179126|179185.3|179095.3|20
1724421360000|2024-08-23 13:56:00|179193.4|179103.4|179203.8|179113.8|179206.5|179116.5|179190.7|179100.7|18
1724421370000|2024-08-23 13:56:10|179201.7|179111.7|179249.5|179159.5|179260.2|179170.2|179199.7|179109.7|11
1724421380000|2024-08-23 13:56:20|179251.2|179161.2|179252.5|179162.5|179253.4|179163.4|179245.7|179155.7|12
1724421390000|2024-08-23 13:56:30|179249.4|179159.4|179239.6|179149.6|179254.4|179164.4|179238.9|179148.9|10
1724421400000|2024-08-23 13:56:40|179236.3|179146.3|179240.1|179150.1|179241.5|179151.5|179236.3|179146.3|4
1724421410000|2024-08-23 13:56:50|179242.8|179152.8|179237.1|179147.1|179249.5|179159.5|179235.4|179145.4|17
1724421420000|2024-08-23 13:57:00|179237|179147|179263|179173|179264.4|179174.4|179237|179147|14
1724421430000|2024-08-23 13:57:10|179263.3|179173.3|179260.6|179170.6|179263.8|179173.8|179260.6|179170.6|6
1724421440000|2024-08-23 13:57:20|179260.5|179170.5|179245.8|179155.8|179260.5|179170.5|179244|179154|11
1724421450000|2024-08-23 13:57:30|179244|179154|179243.7|179153.7|179250.2|179160.2|179243.7|179153.7|9
1724421460000|2024-08-23 13:57:40|179243.6|179153.6|179251.7|179161.7|179254.7|179164.7|179243.6|179153.6|21
1724421470000|2024-08-23 13:57:50|179254.1|179164.1|179228.8|179138.8|179254.4|179164.4|179222.3|179132.3|18
1724421480000|2024-08-23 13:58:00|179228.4|179138.4|179216.6|179126.6|179228.4|179138.4|179216.2|179126.2|13
1724421490000|2024-08-23 13:58:10|179216.5|179126.5|179224.1|179134.1|179224.1|179134.1|179213.5|179123.5|11
1724421500000|2024-08-23 13:58:20|179220|179130|179320.8|179190.8|179336.6|179206.6|179219|179129|21
1724421510000|2024-08-23 13:58:30|179319.6|179189.6|179301.4|179171.4|179319.6|179189.6|179301.4|179171.4|13
1724421520000|2024-08-23 13:58:40|179305.1|179175.1|179303|179173|179307.9|179177.9|179300.1|179170.1|20
1724421530000|2024-08-23 13:58:50|179301.7|179171.7|179311.6|179181.6|179314.1|179184.1|179299.9|179169.9|29
1724421540000|2024-08-23 13:59:00|179308.4|179178.4|179291.3|179161.3|179313.7|179183.7|179287.2|179157.2|19
1724421550000|2024-08-23 13:59:10|179291.1|179161.1|179293.2|179163.2|179293.5|179163.5|179291.1|179161.1|5
1724421560000|2024-08-23 13:59:20|179286.4|179156.4|179310.6|179180.6|179311.7|179181.7|179286.4|179156.4|25
1724421570000|2024-08-23 13:59:30|179308.3|179178.3|179316.6|179186.6|179319.4|179189.4|179308.3|179178.3|11
1724421580000|2024-08-23 13:59:40|179314.4|179184.4|179317.6|179187.6|179317.6|179187.6|179314.4|179184.4|3
1724421590000|2024-08-23 13:59:50|179317.2|179187.2|179293.8|179163.8|179351.1|179190.8|179293.8|179115.5|12
1724421600000|2024-08-23 14:00:00|179290.3|179160.3|179304.4|179081.8|179389|179184|179290.3|179077.8|27
1724421610000|2024-08-23 14:00:10|179304.2|179081.6|178998.9|178776.9|179306|179082.5|178982.6|178771.2|37
1724421620000|2024-08-23 14:00:20|179000.4|178776.5|179123|178993|179167.4|179002.6|178987.5|178774.7|36
1724421630000|2024-08-23 14:00:30|179127.1|178997.1|179037.7|178907.7|179159.2|178997.6|179016.1|178865.4|38
1724421640000|2024-08-23 14:00:40|179038.8|178908.8|178919|178789|179038.8|178908.8|178917.7|178787.7|39
1724421650000|2024-08-23 14:00:50|178940.6|178810.6|178985.8|178855.8|179014.6|178875.3|178933.7|178800.7|35
1724421660000|2024-08-23 14:01:00|178984|178854|179104.2|178974.2|179104.2|178974.2|178971.8|178841.8|27
1724421670000|2024-08-23 14:01:10|179100.4|178970.4|179025.2|178895.2|179100.4|178970.4|179000.2|178885|23
1724421680000|2024-08-23 14:01:20|179027|178897|179022.3|178892.3|179080.7|178950.7|178989.8|178889.2|32
1724421690000|2024-08-23 14:01:30|178989.5|178899.5|178977.8|178887.8|178990.8|178900.8|178977.1|178887.1|14
1724421700000|2024-08-23 14:01:40|178978.6|178888.6|179061|178931|179066.7|178936.7|178975.2|178885.2|23
1724421710000|2024-08-23 14:01:50|179059.8|178929.8|179059.3|178929.3|179065.8|178935.8|179053.2|178923.2|35
1724421720000|2024-08-23 14:02:00|179061.5|178931.5|179062.5|178932.5|179066|178936|179061.5|178931.5|17
1724421730000|2024-08-23 14:02:10|179062.6|178932.6|179043|178913|179064.8|178934.8|179008.2|178878.2|19
1724421740000|2024-08-23 14:02:20|179045.3|178915.3|179019.8|178889.8|179064|178934|178952.5|178837.3|22
1724421750000|2024-08-23 14:02:30|179009.4|178879.4|178981.6|178851.6|179018.4|178888.4|178978.8|178848.8|33
1724421760000|2024-08-23 14:02:40|178977.6|178847.6|178819.8|178689.8|178977.7|178847.7|178809.8|178679.8|35
1724421770000|2024-08-23 14:02:50|178821.1|178691.1|178814.5|178684.5|178821.1|178691.1|178802.5|178672.5|27
1724421780000|2024-08-23 14:03:00|178818.7|178688.7|178796|178666|178819|178689|178777.6|178647.6|21
1724421790000|2024-08-23 14:03:10|178795.5|178665.5|178783.7|178653.7|178801.5|178671.5|178774.2|178644.2|34
1724421800000|2024-08-23 14:03:20|178785.8|178655.8|178767.6|178637.6|178785.8|178655.8|178753.2|178623.2|29
1724421810000|2024-08-23 14:03:30|178768.6|178638.6|178759.2|178629.2|178768.6|178638.6|178754.8|178624.8|21
1724421820000|2024-08-23 14:03:40|178759|178629|178720.9|178630.9|178759.8|178637.2|178703.8|178584.7|22
1724421830000|2024-08-23 14:03:50|178721|178631|178688.6|178558.6|178738.9|178631|178679.2|178556.6|21
1724421840000|2024-08-23 14:04:00|178687.1|178557.1|178636.6|178506.6|178698.8|178568.8|178627.1|178497.1|25
1724421850000|2024-08-23 14:04:10|178631|178501|178544.4|178414.4|178631|178501|178520.1|178390.1|36
1724421860000|2024-08-23 14:04:20|178535.4|178405.4|178341.1|178211.1|178538.2|178408.2|178313|178183|38
1724421870000|2024-08-23 14:04:30|178340.8|178210.8|178246.1|178116.1|178341.1|178211.1|178238.3|178108.3|33
1724421880000|2024-08-23 14:04:40|178246.3|178116.3|178226.1|178096.1|178247.4|178117.4|178176.1|178046.1|26
1724421890000|2024-08-23 14:04:50|178222.3|178092.3|178115.3|177985.3|178222.7|178092.7|178115.3|177985.3|29
1724421900000|2024-08-23 14:05:00|178114.4|177984.4|178168.6|178038.6|178168.6|178038.6|178104.1|177974.1|35
1724421910000|2024-08-23 14:05:10|178164.4|178034.4|178210.5|178080.5|178247.1|178117.1|178164.4|178034.4|27
1724421920000|2024-08-23 14:05:20|178210.7|178080.7|178211.3|178121.3|178248.6|178121.3|178103.4|178012.7|28
1724421930000|2024-08-23 14:05:30|178211.7|178121.7|178288|178198|178299.9|178198|178202.8|178112.8|25
1724421940000|2024-08-23 14:05:40|178289.4|178199.4|178326.1|178236.1|178335|178245|178288.6|178180.8|15
1724421950000|2024-08-23 14:05:50|178333|178243|178300.7|178170.7|178393.5|178263.5|178299.9|178169.9|31
1724421960000|2024-08-23 14:06:00|178301.8|178171.8|178332.2|178202.2|178333.6|178203.6|178290.5|178160.5|33
1724421970000|2024-08-23 14:06:10|178328|178198|178244|178114|178334.4|178204.4|178233.3|178103.3|33
1724421980000|2024-08-23 14:06:20|178243.7|178113.7|178244.7|178114.7|178260.3|178130.3|178240.2|178110.2|26
1724421990000|2024-08-23 14:06:30|178258.6|178128.6|178394.8|178264.8|178396.8|178266.8|178258.6|178128.6|32
1724422000000|2024-08-23 14:06:40|178391.8|178261.8|178409.7|178279.7|178414.4|178284.4|178375.9|178245.9|33
1724422010000|2024-08-23 14:06:50|178414.3|178284.3|178409.8|178279.8|178415.9|178285.9|178406.5|178276.5|27
1724422020000|2024-08-23 14:07:00|178405.9|178275.9|178405.9|178275.9|178410.2|178280.2|178403|178273|24
1724422030000|2024-08-23 14:07:10|178405.8|178275.8|178384.2|178294.2|178417.5|178303.3|178384.2|178275.6|21
1724422040000|2024-08-23 14:07:20|178375.8|178285.8|178341.6|178211.6|178383.4|178293.4|178326.8|178196.8|25
1724422050000|2024-08-23 14:07:30|178342.2|178212.2|178313.7|178183.7|178372.4|178242.4|178313.7|178183.7|37
1724422060000|2024-08-23 14:07:40|178312.4|178182.4|178302.4|178172.4|178349.3|178219.3|178296.5|178166.5|30
1724422070000|2024-08-23 14:07:50|178303.7|178173.7|178295.5|178165.5|178312|178182|178292.9|178162.9|30
1724422080000|2024-08-23 14:08:00|178297.7|178167.7|178277.6|178147.6|178297.7|178167.7|178267.9|178137.9|31
1724422090000|2024-08-23 14:08:10|178276.3|178146.3|178284.4|178154.4|178291.3|178161.3|178276.3|178146.3|25
1724422100000|2024-08-23 14:08:20|178287.7|178157.7|178317.9|178187.9|178323.6|178193.6|178281.1|178151.1|33
1724422110000|2024-08-23 14:08:30|178319.3|178189.3|178291.9|178161.9|178322|178192|178291.9|178161.9|32
1724422120000|2024-08-23 14:08:40|178295.6|178165.6|178314.9|178184.9|178338.9|178208.9|178288.5|178158.5|28
1724422130000|2024-08-23 14:08:50|178314|178184|178316.8|178226.8|178319|178229|178296.3|178174.9|24
1724422140000|2024-08-23 14:09:00|178319.1|178229.1|178305.4|178215.4|178319.1|178229.1|178277.3|178187.3|23
1724422150000|2024-08-23 14:09:10|178304.4|178214.4|178315.7|178225.7|178337.4|178247.4|178302.4|178212.4|19
1724422160000|2024-08-23 14:09:20|178313.2|178223.2|178313.8|178223.8|178320.2|178230.2|178305.6|178215.6|26
1724422170000|2024-08-23 14:09:30|178314.6|178224.6|178295.5|178205.5|178314.6|178224.6|178295.5|178205.5|24
1724422180000|2024-08-23 14:09:40|178297.4|178207.4|178289.4|178199.4|178297.4|178207.4|178289.2|178199.2|15
1724422190000|2024-08-23 14:09:50|178290.1|178200.1|178276.7|178146.7|178290.1|178200.1|178255.8|178125.8|26
1724422200000|2024-08-23 14:10:00|178276|178146|178228|178098|178276.2|178146.2|178218.5|178088.5|25
1724422210000|2024-08-23 14:10:10|178227.5|178097.5|178152|178022|178228.7|178098.7|178152|178022|24
1724422220000|2024-08-23 14:10:20|178149.9|178019.9|178134.2|178004.2|178154.6|178024.6|178130.7|178000.7|35
1724422230000|2024-08-23 14:10:30|178134.7|178004.7|178152.7|178022.7|178161.1|178031.1|178134.7|178004.7|34
1724422240000|2024-08-23 14:10:40|178156.7|178026.7|178186|178056|178191.1|178061.1|178149.5|178019.5|37
1724422250000|2024-08-23 14:10:50|178193.2|178063.2|178192.7|178062.7|178213.6|178083.6|178187.5|178057.5|38
1724422260000|2024-08-23 14:11:00|178190.7|178060.7|178198.4|178068.4|178212.7|178082.7|178188.1|178058.1|37
1724422270000|2024-08-23 14:11:10|178198.2|178068.2|178140.5|178010.5|178207.4|178077.4|178140.5|178010.5|31
1724422280000|2024-08-23 14:11:20|178159.4|178029.4|178127.5|177997.5|178161.3|178031.3|178122.4|177992.4|32
1724422290000|2024-08-23 14:11:30|178126|177996|178112.2|177982.2|178131.3|178001.3|178112|177982|18
1724422300000|2024-08-23 14:11:40|178112.1|177982.1|178081.2|177951.2|178112.1|177988.7|178070|177951.2|23
1724422310000|2024-08-23 14:11:50|178079.6|177949.6|178010.2|177880.2|178079.6|177949.6|177994|177864|26
1724422320000|2024-08-23 14:12:00|178010.1|177880.1|178019.4|177929.4|178024.5|177934.5|177985.6|177868.6|36
1724422330000|2024-08-23 14:12:10|178032.8|177942.8|178088.8|177998.8|178089|177999|178017.8|177927.8|33
1724422340000|2024-08-23 14:12:20|178106.7|177976.7|178080.5|177990.5|178106.7|177996.1|178077.5|177955|31
1724422350000|2024-08-23 14:12:30|178081.3|177991.3|178012.2|177882.2|178082|177992|178012.2|177882.2|31
1724422360000|2024-08-23 14:12:40|178010.8|177880.8|178000.7|177870.7|178010.8|177880.8|177948.4|177818.4|31
1724422370000|2024-08-23 14:12:50|177996.8|177866.8|177950.1|177820.1|177997.2|177867.2|177950.1|177820.1|26
1724422380000|2024-08-23 14:13:00|177944.5|177814.5|177923.8|177793.8|177944.5|177814.5|177915|177785|35
1724422390000|2024-08-23 14:13:10|177924.5|177794.5|177955.7|177825.7|177956.1|177826.1|177920.2|177790.2|29
1724422400000|2024-08-23 14:13:20|177955.6|177825.6|177954.5|177824.5|177955.6|177825.6|177937|177807|21
1724422410000|2024-08-23 14:13:30|177954.6|177824.6|177902.4|177772.4|177954.6|177824.6|177895.7|177765.7|22
1724422420000|2024-08-23 14:13:40|177855.2|177725.2|177816.7|177686.7|177855.2|177725.2|177807.8|177677.8|29
1724422430000|2024-08-23 14:13:50|177817.5|177687.5|177742.1|177612.1|177834.5|177704.5|177742.1|177612.1|32
1724422440000|2024-08-23 14:14:00|177738.4|177608.4|177762.7|177632.7|177789.5|177659.5|177734.1|177604.1|39
1724422450000|2024-08-23 14:14:10|177760.3|177630.3|177759.9|177629.9|177764.2|177634.2|177742.8|177612.8|38
1724422460000|2024-08-23 14:14:20|177756.4|177626.4|177745.9|177615.9|177763.9|177633.9|177739.8|177609.8|32
1724422470000|2024-08-23 14:14:30|177732.9|177602.9|177669.9|177539.9|177734.6|177604.6|177614.6|177484.6|30
1724422480000|2024-08-23 14:14:40|177679.2|177549.2|177649.9|177519.9|177689.5|177559.5|177639.8|177509.8|36
1724422490000|2024-08-23 14:14:50|177651.2|177521.2|177657.6|177527.6|177667|177537|177645.6|177515.6|34
1724422500000|2024-08-23 14:15:00|177658.3|177528.3|177691.2|177561.2|177700.2|177570.2|177651.6|177521.6|26
1724422510000|2024-08-23 14:15:10|177691.9|177561.9|177734.6|177604.6|177734.6|177604.6|177682.1|177552.1|31
1724422520000|2024-08-23 14:15:20|177727.1|177597.1|177815.4|177685.4|177815.4|177685.4|177722.3|177592.3|22
1724422530000|2024-08-23 14:15:30|177820.9|177690.9|177949.9|177819.9|177949.9|177819.9|177818.4|177688.4|30
1724422540000|2024-08-23 14:15:40|177988.7|177858.7|177989.6|177859.6|177989.6|177859.6|177972.3|177842.3|25
1724422550000|2024-08-23 14:15:50|177990.9|177860.9|178001.7|177871.7|178011.5|177881.5|177986.7|177856.7|23
1724422560000|2024-08-23 14:16:00|178003.1|177873.1|178076.4|177946.4|178088.2|177958.2|178003.1|177873.1|29
1724422570000|2024-08-23 14:16:10|178078.1|177948.1|178040.3|177910.3|178083.1|177953.1|178040.3|177910.3|25
1724422580000|2024-08-23 14:16:20|178043.6|177913.6|178082.3|177952.3|178082.3|177952.3|178042.6|177912.6|32
1724422590000|2024-08-23 14:16:30|178079.5|177949.5|178088.7|177958.7|178096.4|177966.4|178078.9|177948.9|27
1724422600000|2024-08-23 14:16:40|178088.8|177958.8|178105.2|177975.2|178109.9|177979.9|178088.8|177958.8|16
1724422610000|2024-08-23 14:16:50|178105|177975|178073.1|177943.1|178105|177975|178055|177925|30
1724422620000|2024-08-23 14:17:00|178071.4|177941.4|178084.8|177994.8|178100.3|177994.8|178068.2|177938.2|31
1724422630000|2024-08-23 14:17:10|178088.9|177998.9|178053.4|177963.4|178088.9|177998.9|178053.4|177963.4|21
1724422640000|2024-08-23 14:17:20|178051.4|177961.4|178084.3|177994.3|178084.3|177994.3|178051.4|177961.4|24
1724422650000|2024-08-23 14:17:30|178083.7|177993.7|178115.1|177985.1|178115.1|178002.9|178083.7|177980.8|22
1724422660000|2024-08-23 14:17:40|178115.5|177985.5|178181.6|178051.6|178213.4|178083.4|178114.3|177984.3|29
1724422670000|2024-08-23 14:17:50|178197.4|178067.4|178206.6|178076.6|178214.8|178084.8|178179.1|178049.1|25
1724422680000|2024-08-23 14:18:00|178179.8|178049.8|178080.7|177950.7|178179.8|178049.8|178079.4|177949.4|21
1724422690000|2024-08-23 14:18:10|178081.6|177951.6|178142.2|178012.2|178143.4|178013.4|178078.8|177948.8|27
1724422700000|2024-08-23 14:18:20|178147.2|178017.2|178155.2|178025.2|178158|178028|178147.2|178017.2|22
1724422710000|2024-08-23 14:18:30|178159.8|178029.8|178245.6|178115.6|178249.2|178119.2|178155|178025|28
1724422720000|2024-08-23 14:18:40|178243.4|178113.4|178243.8|178113.8|178245.1|178115.1|178233.9|178103.9|26
1724422730000|2024-08-23 14:18:50|178243.7|178113.7|178246.6|178116.6|178249.5|178119.5|178239.4|178109.4|26
1724422740000|2024-08-23 14:19:00|178241.9|178111.9|178263.6|178133.6|178263.6|178140.8|178226.4|178106.9|25
1724422750000|2024-08-23 14:19:10|178267.7|178137.7|178295.1|178165.1|178297.2|178167.2|178267.2|178137.2|35
1724422760000|2024-08-23 14:19:20|178295.2|178165.2|178284.4|178154.4|178302.2|178172.2|178281.2|178151.2|27
1724422770000|2024-08-23 14:19:30|178285.6|178155.6|178257.3|178127.3|178297.4|178167.4|178256.5|178126.5|29
1724422780000|2024-08-23 14:19:40|178254.9|178124.9|178228.9|178098.9|178255|178125|178228.9|178098.9|25
1724422790000|2024-08-23 14:19:50|178227.5|178097.5|178219.4|178089.4|178231.7|178101.7|178217.2|178087.2|31
1724422800000|2024-08-23 14:20:00|178221.5|178091.5|178195|178105|178229.2|178110|178193|178087.8|28
1724422810000|2024-08-23 14:20:10|178196.2|178106.2|178210.3|178120.3|178217|178127|178190.5|178100.5|28
1724422820000|2024-08-23 14:20:20|178206.9|178116.9|178207.2|178117.2|178212|178122|178193.4|178103.4|21
1724422830000|2024-08-23 14:20:30|178208.2|178118.2|178242.6|178112.6|178242.6|178145.9|178202.7|178109.8|27
1724422840000|2024-08-23 14:20:40|178242.7|178112.7|178243.7|178113.7|178278.2|178148.2|178238.5|178108.5|25
1724422850000|2024-08-23 14:20:50|178247.2|178117.2|178248.8|178118.8|178256.9|178126.9|178243.8|178113.8|23
1724422860000|2024-08-23 14:21:00|178249.3|178119.3|178236.4|178106.4|178249.3|178119.3|178235.4|178105.4|32
1724422870000|2024-08-23 14:21:10|178235.8|178105.8|178129.1|177999.1|178236.1|178106.1|178129.1|177999.1|25
1724422880000|2024-08-23 14:21:20|178131.9|178001.9|178146.3|178016.3|178150.3|178020.3|178130.4|178000.4|32
1724422890000|2024-08-23 14:21:30|178145.5|178015.5|178241.5|178111.5|178242.6|178112.6|178143.8|178013.8|30
1724422900000|2024-08-23 14:21:40|178245.8|178115.8|178275.6|178145.6|178292.4|178162.4|178245.8|178115.8|30
1724422910000|2024-08-23 14:21:50|178277.9|178147.9|178272.4|178142.4|178280.9|178150.9|178270.4|178140.4|27
1724422920000|2024-08-23 14:22:00|178272.5|178142.5|178232.3|178102.3|178272.5|178142.5|178232.3|178102.3|23
1724422930000|2024-08-23 14:22:10|178211|178081|178181.7|178051.7|178212.4|178082.4|178178|178048|26
1724422940000|2024-08-23 14:22:20|178182.1|178052.1|178136.5|178046.5|178191.7|178061.7|178136.5|178046.5|23
1724422950000|2024-08-23 14:22:30|178137.3|178047.3|178112.9|178022.9|178137.3|178047.3|178111.5|178021.5|22
1724422960000|2024-08-23 14:22:40|178117.5|178027.5|178112.6|178022.6|178117.5|178027.5|178107.3|178017.3|16
1724422970000|2024-08-23 14:22:50|178115.1|178025.1|178109.9|178019.9|178115.1|178025.1|178107.1|178017.1|16
1724422980000|2024-08-23 14:23:00|178108.6|178018.6|178105.6|178015.6|178108.6|178018.6|178099.6|178009.6|9
1724422990000|2024-08-23 14:23:10|178106.7|178016.7|178105.9|178015.9|178107.8|178017.8|178105.9|178015.9|4
1724423000000|2024-08-23 14:23:20|178102.2|178012.2|178104.7|178014.7|178110.8|178020.8|178101|178011|14
1724423010000|2024-08-23 14:23:30|178105|178015|178051.8|177921.8|178105|178015|178051.8|177921.8|16
1724423020000|2024-08-23 14:23:40|178050.6|177920.6|177996.9|177866.9|178050.6|177920.6|177994.6|177864.6|32
1724423030000|2024-08-23 14:23:50|177997.8|177867.8|177994.4|177864.4|178003.4|177873.4|177966.1|177836.1|33
1724423040000|2024-08-23 14:24:00|177986.8|177856.8|177997.5|177867.5|178015.1|177885.1|177986.8|177856.8|28
1724423050000|2024-08-23 14:24:10|177996.4|177866.4|178014.7|177924.7|178014.7|177924.7|177995.5|177865.5|17
1724423060000|2024-08-23 14:24:20|178019.8|177889.8|178025.3|177895.3|178025.3|177895.3|178014.2|177884.2|20
1724423070000|2024-08-23 14:24:30|178027.5|177897.5|178080|177950|178080.7|177950.7|178008.8|177897.5|21
1724423080000|2024-08-23 14:24:40|178075.4|177945.4|178156.1|178026.1|178162|178032|178074.6|177944.6|27
1724423090000|2024-08-23 14:24:50|178155.8|178025.8|178139.1|178009.1|178155.8|178025.8|178138.4|178008.4|19
1724423100000|2024-08-23 14:25:00|178138.4|178008.4|178140.2|178010.2|178148|178018|178135.7|178005.7|21
1724423110000|2024-08-23 14:25:10|178139|178009|178115.5|178025.5|178139.8|178033.6|178110.9|178008.1|25
1724423120000|2024-08-23 14:25:20|178115.7|178025.7|177987.3|177857.3|178118.3|178028.3|177987.2|177857.2|19
1724423130000|2024-08-23 14:25:30|177986.7|177856.7|177984|177854|177986.7|177856.7|177979.5|177849.5|19
1724423140000|2024-08-23 14:25:40|177983.7|177853.7|177983.8|177853.8|177989.2|177859.2|177981.5|177851.5|21
1724423150000|2024-08-23 14:25:50|177983.3|177853.3|177972.9|177842.9|177986.5|177856.5|177965.6|177835.6|19
1724423160000|2024-08-23 14:26:00|177973.5|177843.5|177966.8|177836.8|177975.4|177845.4|177952.8|177822.8|24
1724423170000|2024-08-23 14:26:10|177966.3|177836.3|177963.6|177833.6|177970.6|177840.6|177957.1|177827.1|21
1724423180000|2024-08-23 14:26:20|177962.6|177832.6|177965.9|177835.9|177970.6|177840.6|177961.3|177831.3|20
1724423190000|2024-08-23 14:26:30|177965.6|177835.6|177907.1|177777.1|177967.4|177855.8|177905.8|177775.8|19
1724423200000|2024-08-23 14:26:40|177906.3|177776.3|177899.9|177769.9|177909.7|177779.7|177899.9|177769.9|17
1724423210000|2024-08-23 14:26:50|177899.7|177769.7|177890.7|177760.7|177900.4|177770.4|177887.3|177757.3|21
1724423220000|2024-08-23 14:27:00|177891.3|177761.3|177884|177754|177893.6|177763.6|177883|177753|17
1724423230000|2024-08-23 14:27:10|177883.4|177753.4|177843.8|177713.8|177884.9|177754.9|177841.1|177711.1|25
1724423240000|2024-08-23 14:27:20|177844.4|177714.4|177807.1|177677.1|177852.8|177722.8|177762.4|177632.4|23
1724423250000|2024-08-23 14:27:30|177806.3|177676.3|177771.6|177641.6|177807.8|177677.8|177769.3|177639.3|21
1724423260000|2024-08-23 14:27:40|177771.5|177641.5|177760.1|177630.1|177773.7|177643.7|177757.8|177627.8|21
1724423270000|2024-08-23 14:27:50|177745.4|177615.4|177740|177610|177745.4|177615.4|177736|177606|17
1724423280000|2024-08-23 14:28:00|177738.2|177608.2|177673.3|177543.3|177738.2|177608.2|177673.3|177543.3|27
1724423290000|2024-08-23 14:28:10|177672.9|177542.9|177665.6|177535.6|177673|177543|177665.6|177535.6|11
1724423300000|2024-08-23 14:28:20|177667.3|177537.3|177683.5|177553.5|177683.5|177553.5|177667.2|177537.2|16
1724423310000|2024-08-23 14:28:30|177681.3|177551.3|177658.3|177568.3|177688.7|177572.2|177658.3|177551.3|12
1724423320000|2024-08-23 14:28:40|177667.5|177577.5|177641|177551|177667.5|177577.5|177639.1|177549.1|15
1724423330000|2024-08-23 14:28:50|177642.7|177552.7|177630.4|177540.4|177652.3|177562.3|177630.4|177540.4|20
1724423340000|2024-08-23 14:29:00|177632.9|177542.9|177651.1|177521.1|177670.9|177542.9|177630.1|177515.8|21
1724423350000|2024-08-23 14:29:10|177650.4|177520.4|177649.8|177519.8|177650.9|177520.9|177644|177514|24
1724423360000|2024-08-23 14:29:20|177650|177520|177644.2|177514.2|177650|177520|177644.2|177514.2|23
1724423370000|2024-08-23 14:29:30|177644.8|177514.8|177624.8|177534.8|177658.5|177534.8|177622.3|177514.1|27
1724423380000|2024-08-23 14:29:40|177623.2|177533.2|177600.3|177470.3|177627.8|177537.8|177592.5|177470.3|23
1724423390000|2024-08-23 14:29:50|177600.5|177470.5|177587.1|177457.1|177637.2|177507.2|177566|177457.1|27
1724423400000|2024-08-23 14:30:00|177564.6|177474.6|177627.1|177497.1|177629.3|177508.1|177564.2|177474.2|24
1724423410000|2024-08-23 14:30:10|177624.5|177494.5|177598.4|177468.4|177630.1|177500.1|177598.1|177468.1|28
1724423420000|2024-08-23 14:30:20|177597.9|177467.9|177593.3|177503.3|177625.9|177505|177593.3|177467.9|21
1724423430000|2024-08-23 14:30:30|177595|177505|177587.2|177497.2|177595|177505|177582.6|177492.6|24
1724423440000|2024-08-23 14:30:40|177587.3|177497.3|177646|177556|177672.1|177582.1|177581.7|177491.7|23
1724423450000|2024-08-23 14:30:50|177649.6|177559.6|177630.7|177540.7|177649.6|177559.6|177615|177525|26
1724423460000|2024-08-23 14:31:00|177629.4|177539.4|177655|177565|177655|177565|177623.6|177533.6|29
1724423470000|2024-08-23 14:31:10|177656.3|177566.3|177637.1|177547.1|177656.3|177566.3|177635.2|177545.2|29
1724423480000|2024-08-23 14:31:20|177638.5|177548.5|177654.3|177564.3|177654.3|177564.3|177637.1|177547.1|26
1724423490000|2024-08-23 14:31:30|177648.3|177558.3|177648.6|177558.6|177656.8|177566.8|177647|177557|23
1724423500000|2024-08-23 14:31:40|177646.4|177556.4|177681|177551|177681.2|177563.7|177643.9|177538.8|29
1724423510000|2024-08-23 14:31:50|177680.7|177550.7|177663.8|177573.8|177688.9|177573.8|177663.8|177547.6|20
1724423520000|2024-08-23 14:32:00|177662.3|177572.3|177665|177575|177668.8|177578.8|177652.5|177562.5|21
1724423530000|2024-08-23 14:32:10|177667|177577|177662.3|177572.3|177669|177579|177661.6|177571.6|25
1724423540000|2024-08-23 14:32:20|177660.9|177570.9|177662.6|177572.6|177665.7|177575.7|177655.5|177565.5|27
1724423550000|2024-08-23 14:32:30|177664.8|177574.8|177655.6|177565.6|177732.7|177627.4|177622.6|177532.6|23
1724423560000|2024-08-23 14:32:40|177655.8|177565.8|177625.9|177535.9|177658.3|177568.3|177624.1|177534.1|13
1724423570000|2024-08-23 14:32:50|177625.5|177535.5|177625.2|177535.2|177627.4|177537.4|177621.5|177531.5|16
1724423580000|2024-08-23 14:33:00|177623.8|177533.8|177619.1|177529.1|177623.8|177533.8|177618.9|177528.9|18
1724423590000|2024-08-23 14:33:10|177619.5|177529.5|177572.4|177482.4|177621.2|177531.2|177571.7|177481.7|16
1724423600000|2024-08-23 14:33:20|177574|177484|177572.2|177482.2|177574|177484|177569.9|177479.9|14
1724423610000|2024-08-23 14:33:30|177572.4|177482.4|177571.5|177481.5|177572.4|177482.4|177569.5|177479.5|8
1724423620000|2024-08-23 14:33:40|177571.9|177481.9|177570.3|177480.3|177577.2|177487.2|177570.3|177480.3|16
1724423630000|2024-08-23 14:33:50|177568|177478|177562.7|177472.7|177568.2|177478.2|177562.7|177472.7|12
1724423640000|2024-08-23 14:34:00|177561.9|177471.9|177579.1|177489.1|177591.3|177501.3|177503.4|177413.4|10
1724423650000|2024-08-23 14:34:10|177579.8|177489.8|177578.8|177488.8|177587.4|177497.4|177578.3|177488.3|25
1724423660000|2024-08-23 14:34:20|177578.6|177488.6|177576.1|177486.1|177578.6|177488.6|177574.9|177484.9|21
1724423670000|2024-08-23 14:34:30|177575.9|177485.9|177566.2|177476.2|177576.4|177486.4|177566.2|177476.2|21
1724423680000|2024-08-23 14:34:40|177572.2|177482.2|177572.4|177482.4|177572.4|177482.4|177566.6|177476.6|20
1724423690000|2024-08-23 14:34:50|177580.7|177490.7|177573.2|177483.2|177581.3|177491.3|177573.2|177483.2|24
1724423700000|2024-08-23 14:35:00|177576.1|177486.1|177633.3|177543.3|177634|177544|177576.1|177486.1|29
1724423710000|2024-08-23 14:35:10|177633.2|177543.2|177676.9|177586.9|177691.3|177601.3|177633.2|177543.2|31
1724423720000|2024-08-23 14:35:20|177677.2|177587.2|177718.9|177628.9|177762.2|177637.2|177676|177586|30
1724423730000|2024-08-23 14:35:30|177717.8|177627.8|177815|177685|177815|177685|177717|177610.4|33
1724423740000|2024-08-23 14:35:40|177810.4|177680.4|177823.9|177693.9|177823.9|177693.9|177800.8|177670.8|24
1724423750000|2024-08-23 14:35:50|177834.5|177744.5|177827.3|177737.3|177834.5|177744.5|177815.6|177725.6|25
1724423760000|2024-08-23 14:36:00|177828.4|177738.4|177833.3|177743.3|177833.6|177743.6|177823.6|177733.6|22
1724423770000|2024-08-23 14:36:10|177833.1|177743.1|177918.7|177788.7|177918.7|177788.7|177832.9|177742.9|26
1724423780000|2024-08-23 14:36:20|177916.6|177786.6|177923.1|177793.1|177928|177798|177884.1|177754.1|27
1724423790000|2024-08-23 14:36:30|177922.1|177792.1|177901.7|177771.7|177923.7|177793.7|177883.1|177753.1|27
1724423800000|2024-08-23 14:36:40|177901.3|177771.3|177868.1|177778.1|177901.3|177805.3|177867.5|177738.8|25
1724423810000|2024-08-23 14:36:50|177869.7|177779.7|177876.5|177786.5|177892.3|177802.3|177869.7|177779.7|28
1724423820000|2024-08-23 14:37:00|177929.2|177839.2|177910.3|177820.3|177929.2|177839.2|177897.3|177807.3|20
1724423830000|2024-08-23 14:37:10|177910.2|177820.2|177904.8|177814.8|177910.7|177820.7|177904.8|177814.8|7
1724423840000|2024-08-23 14:37:20|177908.3|177818.3|177912.5|177822.5|177936.8|177846.8|177908.3|177818.3|13
1724423850000|2024-08-23 14:37:30|177912.6|177822.6|177923.7|177833.7|177925.2|177835.2|177910.6|177820.6|22
1724423860000|2024-08-23 14:37:40|177922.8|177832.8|177899.2|177809.2|177922.9|177832.9|177887.2|177797.2|21
1724423870000|2024-08-23 14:37:50|177897.3|177807.3|177896.7|177806.7|177897.3|177807.3|177890|177800|16
1724423880000|2024-08-23 14:38:00|177895.3|177805.3|177903.7|177813.7|177908.4|177818.4|177895.3|177805.3|22
1724423890000|2024-08-23 14:38:10|177904.5|177814.5|177932|177842|177948.5|177858.5|177904.5|177814.5|25
1724423900000|2024-08-23 14:38:20|177931.1|177841.1|177937.6|177847.6|177937.6|177847.6|177929.8|177839.8|11
1724423910000|2024-08-23 14:38:30|177936.4|177846.4|177943.9|177853.9|177945.6|177855.6|177931.3|177841.3|23
1724423920000|2024-08-23 14:38:40|177944.9|177854.9|177940.4|177850.4|177945.7|177855.7|177938.2|177848.2|27
1724423930000|2024-08-23 14:38:50|177938.9|177848.9|177916.3|177826.3|177941.2|177851.2|177913.7|177823.7|32
1724423940000|2024-08-23 14:39:00|177916.4|177826.4|177909.3|177779.3|177916.4|177826.4|177899.9|177771.2|37
1724423950000|2024-08-23 14:39:10|177906|177776|177900.9|177770.9|177909.2|177779.2|177900.4|177770.4|37
1724423960000|2024-08-23 14:39:20|177898.9|177768.9|177747.4|177617.4|177901.6|177771.6|177747.4|177617.4|36
1724423970000|2024-08-23 14:39:30|177748.1|177618.1|177753.4|177623.4|177762.4|177632.4|177748.1|177618.1|28
1724423980000|2024-08-23 14:39:40|177752.3|177622.3|177750.4|177620.4|177752.3|177622.3|177746.7|177616.7|30
1724423990000|2024-08-23 14:39:50|177750.2|177620.2|177755.4|177625.4|177761.7|177631.7|177748.9|177618.9|29
1724424000000|2024-08-23 14:40:00|177753.1|177623.1|177772.3|177642.3|177775.1|177645.1|177716.8|177622.6|32
1724424010000|2024-08-23 14:40:10|177773.5|177643.5|177809.6|177679.6|177809.6|177679.6|177773.5|177643.5|30
1724424020000|2024-08-23 14:40:20|177812.3|177682.3|177797.5|177667.5|177814.8|177684.8|177796|177666|29
1724424030000|2024-08-23 14:40:30|177798.5|177668.5|177860.1|177730.1|177865|177735|177783|177653|33
1724424040000|2024-08-23 14:40:40|177861.2|177731.2|177829.6|177699.6|177865.2|177735.2|177820.7|177690.7|27
1724424050000|2024-08-23 14:40:50|177830.4|177700.4|177845.3|177715.3|177853.7|177723.7|177804.3|177674.3|31
1724424060000|2024-08-23 14:41:00|177843|177713|177830.2|177700.2|177843|177713|177828.6|177698.6|26
1724424070000|2024-08-23 14:41:10|177827.3|177697.3|177853|177723|177855.4|177725.4|177827.3|177697.3|23
1724424080000|2024-08-23 14:41:20|177849.3|177719.3|177842.8|177712.8|177859|177729|177839.7|177709.7|25
1724424090000|2024-08-23 14:41:30|177841.9|177711.9|177830.7|177740.7|177841.9|177740.7|177798|177697.4|22
1724424100000|2024-08-23 14:41:40|177833.9|177743.9|177829|177739|177844.8|177754.8|177828.7|177738.7|26
1724424110000|2024-08-23 14:41:50|177828.9|177738.9|177851|177721|177851.8|177739.1|177821.9|177691.9|27
1724424120000|2024-08-23 14:42:00|177850.9|177720.9|177849.3|177719.3|177861.3|177731.3|177849|177719|25
1724424130000|2024-08-23 14:42:10|177849.2|177719.2|177827|177697|177849.2|177719.2|177827|177697|24
1724424140000|2024-08-23 14:42:20|177828|177698|177820.4|177690.4|177830.6|177700.6|177820.4|177690.4|17
1724424150000|2024-08-23 14:42:30|177804.1|177674.1|177806.4|177676.4|177815.9|177685.9|177801.4|177671.4|29
1724424160000|2024-08-23 14:42:40|177811.3|177681.3|177836.5|177706.5|177836.5|177706.5|177809.7|177679.7|23
1724424170000|2024-08-23 14:42:50|177834.4|177704.4|177880.2|177750.2|177880.2|177750.2|177834.4|177704.4|22
1724424180000|2024-08-23 14:43:00|177880|177750|177856.2|177726.2|177880|177750|177854.3|177724.3|27
1724424190000|2024-08-23 14:43:10|177855.1|177725.1|177838.9|177708.9|177855.1|177725.1|177814.5|177684.5|30
1724424200000|2024-08-23 14:43:20|177838.7|177708.7|177855.1|177725.1|177856.7|177726.7|177838.4|177708.4|18
1724424210000|2024-08-23 14:43:30|177855.4|177725.4|177894.9|177764.9|177895|177765|177853.6|177723.6|27
1724424220000|2024-08-23 14:43:40|177894.4|177764.4|177878.1|177788.1|177901.7|177788.1|177872.1|177764.4|20
1724424230000|2024-08-23 14:43:50|177877.9|177787.9|177829.8|177739.8|177877.9|177787.9|177823.5|177733.5|29
1724424240000|2024-08-23 14:44:00|177829.7|177739.7|177847.3|177757.3|177860.3|177770.3|177829.7|177739.7|24
1724424250000|2024-08-23 14:44:10|177848.8|177758.8|177826.5|177736.5|177849.5|177759.5|177824.7|177734.7|26
1724424260000|2024-08-23 14:44:20|177831.3|177741.3|177828.7|177738.7|177834.4|177744.4|177828.5|177738.5|20
1724424270000|2024-08-23 14:44:30|177825.9|177735.9|177780.7|177690.7|177826.5|177736.5|177780.7|177690.7|18
1724424280000|2024-08-23 14:44:40|177779.8|177689.8|177774.4|177684.4|177785.5|177695.5|177774.4|177684.4|18
1724424290000|2024-08-23 14:44:50|177774.3|177684.3|177756|177666|177779|177689|177754.3|177664.3|27
1724424300000|2024-08-23 14:45:00|177753|177663|177741.1|177651.1|177765.4|177675.4|177731.2|177641.2|22
1724424310000|2024-08-23 14:45:10|177741|177651|177786.8|177696.8|177786.8|177696.8|177737.8|177647.8|29
1724424320000|2024-08-23 14:45:20|177790.4|177700.4|177796.2|177706.2|177799.2|177709.2|177787.2|177697.2|18
1724424330000|2024-08-23 14:45:30|177797.5|177707.5|177776.2|177686.2|177797.5|177707.5|177771.1|177681.1|29
1724424340000|2024-08-23 14:45:40|177772|177682|177786.6|177696.6|177790.5|177700.5|177772|177682|20
1724424350000|2024-08-23 14:45:50|177788.9|177698.9|177794|177704|177796.7|177706.7|177785.5|177695.5|14
1724424360000|2024-08-23 14:46:00|177795.3|177705.3|177794.9|177704.9|177799.1|177709.1|177794|177704|18
1724424370000|2024-08-23 14:46:10|177791.4|177701.4|177793.2|177703.2|177795.9|177705.9|177783.3|177693.3|29
1724424380000|2024-08-23 14:46:20|177794.7|177704.7|177793.3|177703.3|177802.9|177712.9|177793.3|177703.3|13
1724424390000|2024-08-23 14:46:30|177793.2|177703.2|177801.6|177711.6|177804.9|177714.9|177791.1|177701.1|16
1724424400000|2024-08-23 14:46:40|177803|177713|177888.4|177798.4|177888.4|177798.4|177792.6|177702.6|21
1724424410000|2024-08-23 14:46:50|177890|177800|177928.2|177838.2|177928.2|177838.2|177890|177800|21
1724424420000|2024-08-23 14:47:00|177929.1|177839.1|177941.1|177851.1|177951.7|177861.7|177929.1|177839.1|23
1724424430000|2024-08-23 14:47:10|177946.7|177856.7|177931.1|177841.1|177946.7|177856.7|177917|177827|27
1724424440000|2024-08-23 14:47:20|177928.2|177838.2|177937.1|177847.1|177947|177857|177919.2|177829.2|28
1724424450000|2024-08-23 14:47:30|177939.6|177849.6|177957.1|177867.1|177964.3|177874.3|177929.8|177839.8|22
1724424460000|2024-08-23 14:47:40|177959.2|177869.2|177920.5|177830.5|177959.2|177869.2|177912.1|177822.1|19
1724424470000|2024-08-23 14:47:50|177923.3|177833.3|177927.6|177837.6|177927.6|177837.6|177909.3|177819.3|24
1724424480000|2024-08-23 14:48:00|177930.7|177840.7|177930.9|177840.9|177934.3|177844.3|177926.9|177836.9|18
1724424490000|2024-08-23 14:48:10|177930.6|177840.6|177944.1|177854.1|177950.3|177860.3|177930.6|177840.6|26
1724424500000|2024-08-23 14:48:20|177942.2|177852.2|177960.6|177870.6|177960.6|177870.6|177941.9|177851.9|27
1724424510000|2024-08-23 14:48:30|177974.1|177884.1|177962.1|177872.1|177998.7|177908.7|177958.5|177868.5|32
1724424520000|2024-08-23 14:48:40|177964.1|177874.1|178001.7|177911.7|178001.7|177911.7|177959.7|177869.7|28
1724424530000|2024-08-23 14:48:50|178002.9|177912.9|177990.1|177900.1|178007.2|177917.2|177990.1|177900.1|26
1724424540000|2024-08-23 14:49:00|177994.6|177904.6|178019.8|177929.8|178039.5|177949.5|177980.8|177890.8|35
1724424550000|2024-08-23 14:49:10|178021.5|177931.5|178024.1|177934.1|178024.3|177934.3|177996.1|177906.1|26
1724424560000|2024-08-23 14:49:20|178025.3|177935.3|178053.8|177963.8|178056.4|177966.4|178022|177932|27
1724424570000|2024-08-23 14:49:30|178056.2|177966.2|178067.9|177977.9|178068.1|177978.1|178054|177964|26
1724424580000|2024-08-23 14:49:40|178064.5|177974.5|178066.2|177976.2|178069.7|177979.7|178061.5|177971.5|22
1724424590000|2024-08-23 14:49:50|178068.1|177978.1|178052.6|177962.6|178068.1|177978.1|178048.4|177958.4|31
1724424600000|2024-08-23 14:50:00|178055.1|177965.1|178055.6|177965.6|178058.3|177968.3|178049.1|177959.1|30
1724424610000|2024-08-23 14:50:10|178055.5|177965.5|178028.4|177938.4|178061.7|177971.7|178027.2|177937.2|28
1724424620000|2024-08-23 14:50:20|178030.6|177940.6|177987|177897|178030.6|177940.6|177984.9|177894.9|22
1724424630000|2024-08-23 14:50:30|177984.2|177894.2|177960.2|177870.2|177988.4|177898.4|177948.3|177858.3|27
1724424640000|2024-08-23 14:50:40|177960.1|177870.1|177933.6|177843.6|177971.4|177881.4|177933.6|177843.6|31
1724424650000|2024-08-23 14:50:50|177930.1|177840.1|177963.8|177873.8|177963.8|177873.8|177923.7|177833.7|32
1724424660000|2024-08-23 14:51:00|177962.5|177872.5|177946.9|177856.9|177980.7|177890.7|177945.7|177855.7|29
1724424670000|2024-08-23 14:51:10|177946.5|177856.5|177961.6|177871.6|177967.4|177877.4|177939.9|177849.9|29
1724424680000|2024-08-23 14:51:20|177964.6|177874.6|177952.7|177862.7|177976.5|177886.5|177948.5|177858.5|31
1724424690000|2024-08-23 14:51:30|177952.6|177862.6|177930|177840|177958.1|177868.1|177910.9|177820.9|27
1724424700000|2024-08-23 14:51:40|177927.9|177837.9|177950.6|177860.6|177952.2|177862.2|177916.7|177826.7|27
1724424710000|2024-08-23 14:51:50|177952|177862|177945.3|177855.3|177952|177862|177937.7|177847.7|30
1724424720000|2024-08-23 14:52:00|177942.8|177852.8|177940.5|177850.5|177947.7|177857.7|177935.9|177845.9|33
1724424730000|2024-08-23 14:52:10|177941.3|177851.3|177907.1|177817.1|177944.1|177854.1|177902.1|177812.1|28
1724424740000|2024-08-23 14:52:20|177907.8|177817.8|177899.1|177809.1|177913.2|177823.2|177897.6|177807.6|24
1724424750000|2024-08-23 14:52:30|177898.9|177808.9|177864.7|177774.7|177904.5|177814.5|177854.9|177764.9|28
1724424760000|2024-08-23 14:52:40|177864.6|177774.6|177858.2|177768.2|177865.4|177775.4|177833|177743|28
1724424770000|2024-08-23 14:52:50|177856.9|177766.9|177879.4|177789.4|177879.4|177789.4|177854.9|177764.9|25
1724424780000|2024-08-23 14:53:00|177878.9|177788.9|177867.4|177777.4|177879.3|177789.3|177866.3|177776.3|24
1724424790000|2024-08-23 14:53:10|177866.9|177776.9|177832.5|177742.5|177866.9|177776.9|177832.5|177742.5|29
1724424800000|2024-08-23 14:53:20|177831.2|177741.2|177826.5|177736.5|177833.4|177743.4|177816.7|177726.7|35
1724424810000|2024-08-23 14:53:30|177822.7|177732.7|177831.8|177741.8|177839.9|177749.9|177822.7|177732.7|23
1724424820000|2024-08-23 14:53:40|177830.8|177740.8|177802.2|177712.2|177831.1|177741.1|177799.6|177709.6|34
1724424830000|2024-08-23 14:53:50|177800.2|177710.2|177813.6|177723.6|177817.5|177727.5|177800.2|177710.2|20
1724424840000|2024-08-23 14:54:00|177812.7|177722.7|177814.7|177724.7|177818.6|177728.6|177805|177715|21
1724424850000|2024-08-23 14:54:10|177816.2|177726.2|177833.9|177743.9|177849.8|177759.8|177816.2|177726.2|20
1724424860000|2024-08-23 14:54:20|177838.1|177748.1|177840.5|177750.5|177840.6|177750.6|177834.2|177744.2|21
1724424870000|2024-08-23 14:54:30|177839.5|177749.5|177843.8|177753.8|177846.6|177756.6|177828.5|177738.5|29
1724424880000|2024-08-23 14:54:40|177843.7|177753.7|177807.7|177717.7|177843.7|177753.7|177803.9|177713.9|32
1724424890000|2024-08-23 14:54:50|177807.6|177717.6|177773|177683|177808.7|177718.7|177771.9|177681.9|35
1724424900000|2024-08-23 14:55:00|177773.4|177683.4|177808|177718|177811.4|177721.4|177773.4|177683.4|34
1724424910000|2024-08-23 14:55:10|177809.4|177719.4|177818.2|177728.2|177821.5|177731.5|177809.4|177719.4|33
1724424920000|2024-08-23 14:55:20|177814.6|177724.6|177756.8|177666.8|177820.4|177730.4|177756.4|177666.4|32
1724424930000|2024-08-23 14:55:30|177761.8|177671.8|177751.5|177661.5|177778|177688|177749.2|177659.2|33
1724424940000|2024-08-23 14:55:40|177752.6|177662.6|177818.7|177728.7|177818.7|177728.7|177752.6|177662.6|34
1724424950000|2024-08-23 14:55:50|177815.1|177725.1|177805.3|177715.3|177821.6|177731.6|177805.3|177715.3|28
1724424960000|2024-08-23 14:56:00|177808.4|177718.4|177831.1|177741.1|177831.1|177741.1|177798.8|177708.8|32
1724424970000|2024-08-23 14:56:10|177826.4|177736.4|177841.3|177751.3|177844.8|177754.8|177825.7|177735.7|26
1724424980000|2024-08-23 14:56:20|177841.2|177751.2|177829.8|177739.8|177841.2|177751.2|177822.8|177732.8|29
1724424990000|2024-08-23 14:56:30|177839.5|177749.5|177824.4|177734.4|177839.5|177749.5|177817.2|177727.2|23
1724425000000|2024-08-23 14:56:40|177831.8|177741.8|177792.8|177702.8|177831.8|177741.8|177792.8|177702.8|21
1724425010000|2024-08-23 14:56:50|177790.6|177700.6|177764.1|177674.1|177790.6|177700.6|177761.4|177671.4|19
1724425020000|2024-08-23 14:57:00|177761.5|177671.5|177797.1|177707.1|177800.4|177710.4|177761.5|177671.5|30
1724425030000|2024-08-23 14:57:10|177794.9|177704.9|177796.5|177706.5|177817.8|177727.8|177787.3|177697.3|29
1724425040000|2024-08-23 14:57:20|177793.4|177703.4|177784.6|177694.6|177794.5|177704.5|177777.2|177687.2|29
1724425050000|2024-08-23 14:57:30|177781.4|177691.4|177801.4|177711.4|177807|177717|177780.6|177690.6|29
1724425060000|2024-08-23 14:57:40|177797.1|177707.1|177769|177679|177797.1|177707.1|177766.2|177676.2|26
1724425070000|2024-08-23 14:57:50|177769.1|177679.1|177793.3|177703.3|177793.3|177703.3|177767|177677|23
1724425080000|2024-08-23 14:58:00|177793.4|177703.4|177782.9|177692.9|177806.7|177716.7|177781|177691|28
1724425090000|2024-08-23 14:58:10|177779.1|177689.1|177786.6|177696.6|177788.9|177698.9|177777.5|177687.5|19
1724425100000|2024-08-23 14:58:20|177784.6|177694.6|177785.3|177695.3|177788.3|177698.3|177784.6|177694.6|17
1724425110000|2024-08-23 14:58:30|177785|177695|177793.6|177703.6|177795.1|177705.1|177784.7|177694.7|14
1724425120000|2024-08-23 14:58:40|177791.3|177701.3|177791.6|177701.6|177794.7|177704.7|177790.9|177700.9|17
1724425130000|2024-08-23 14:58:50|177791.5|177701.5|177788.4|177698.4|177794.2|177704.2|177788.4|177698.4|20
1724425140000|2024-08-23 14:59:00|177786.8|177696.8|177784.8|177694.8|177788.8|177698.8|177773.2|177683.2|22
1724425150000|2024-08-23 14:59:10|177785.8|177695.8|177787.5|177697.5|177793.5|177703.5|177785.8|177695.8|22
1724425160000|2024-08-23 14:59:20|177787.4|177697.4|177799.2|177709.2|177803.3|177713.3|177786.9|177696.9|23
1724425170000|2024-08-23 14:59:30|177801.4|177711.4|177791.7|177701.7|177805.8|177715.8|177785.4|177695.4|22
1724425180000|2024-08-23 14:59:40|177791.8|177701.8|177796.2|177706.2|177796.3|177706.3|177791.8|177701.8|17
1724425190000|2024-08-23 14:59:50|177797.9|177707.9|177839.1|177749.1|177843.1|177753.1|177797.9|177707.9|29
1724425200000|2024-08-23 15:00:00|177840.3|177750.3|177879.1|177789.1|177896.8|177806.8|177833|177743|34
1724425210000|2024-08-23 15:00:10|177879|177789|177869.2|177779.2|177882.4|177792.4|177854.9|177764.9|34
1724425220000|2024-08-23 15:00:20|177869.9|177779.9|177871.7|177781.7|177874.8|177784.8|177866.4|177776.4|25
1724425230000|2024-08-23 15:00:30|177869.6|177779.6|177867.6|177777.6|177876.4|177786.4|177862.3|177772.3|21
1724425240000|2024-08-23 15:00:40|177861.1|177771.1|177856.5|177766.5|177861.1|177771.1|177849.1|177759.1|23
1724425250000|2024-08-23 15:00:50|177858.3|177768.3|177844.8|177754.8|177862.1|177772.1|177844.8|177754.8|19
1724425260000|2024-08-23 15:01:00|177846.9|177756.9|177840.2|177750.2|177862.1|177772.1|177838.1|177748.1|19
1724425270000|2024-08-23 15:01:10|177838.1|177748.1|177828.4|177738.4|177857|177767|177828.4|177738.4|19
1724425280000|2024-08-23 15:01:20|177833.9|177743.9|177832.6|177742.6|177837.8|177747.8|177831.2|177741.2|16
1724425290000|2024-08-23 15:01:30|177831|177741|177750.4|177660.4|177832.2|177742.2|177741.8|177651.8|30
1724425300000|2024-08-23 15:01:40|177747.6|177657.6|177724.7|177634.7|177747.6|177657.6|177724.5|177634.5|25
1724425310000|2024-08-23 15:01:50|177722.3|177632.3|177718.6|177628.6|177727.4|177637.4|177718.6|177628.6|16
1724425320000|2024-08-23 15:02:00|177718|177628|177729.7|177639.7|177731.4|177641.4|177710.3|177620.3|26
1724425330000|2024-08-23 15:02:10|177733|177643|177731.6|177641.6|177748|177658|177723.4|177633.4|30
1724425340000|2024-08-23 15:02:20|177732.9|177642.9|177753.6|177663.6|177756.1|177666.1|177732.9|177642.9|22
1724425350000|2024-08-23 15:02:30|177753.9|177663.9|177747.6|177657.6|177763.9|177673.9|177745.3|177655.3|30
1724425360000|2024-08-23 15:02:40|177747.9|177657.9|177677.8|177587.8|177747.9|177657.9|177664.6|177574.6|20
1724425370000|2024-08-23 15:02:50|177675.6|177585.6|177683|177593|177683|177593|177672.7|177582.7|20
1724425380000|2024-08-23 15:03:00|177675.6|177585.6|177670.2|177580.2|177699.9|177609.9|177665.7|177575.7|31
1724425390000|2024-08-23 15:03:10|177663.1|177573.1|177699.7|177609.7|177704.8|177614.8|177663.1|177573.1|28
1724425400000|2024-08-23 15:03:20|177697.7|177607.7|177667.4|177577.4|177699.3|177609.3|177667.4|177577.4|26
1724425410000|2024-08-23 15:03:30|177669.2|177579.2|177668.9|177578.9|177676.1|177586.1|177667.5|177577.5|24
1724425420000|2024-08-23 15:03:40|177665.9|177575.9|177652.6|177562.6|177665.9|177575.9|177647.1|177557.1|27
1724425430000|2024-08-23 15:03:50|177652|177562|177655.4|177565.4|177658.9|177568.9|177650.3|177560.3|17
1724425440000|2024-08-23 15:04:00|177656.8|177566.8|177692.5|177602.5|177694.5|177604.5|177656.1|177566.1|25
1724425450000|2024-08-23 15:04:10|177678.7|177588.7|177674.5|177584.5|177685.5|177595.5|177673.4|177583.4|20
1724425460000|2024-08-23 15:04:20|177676.8|177586.8|177666.3|177576.3|177700|177586.8|177664.6|177552.7|23
1724425470000|2024-08-23 15:04:30|177675|177585|177691.7|177601.7|177692.2|177602.2|177669|177579|16
1724425480000|2024-08-23 15:04:40|177693.5|177603.5|177625.9|177495.9|177693.5|177603.5|177625.9|177495.9|25
1724425490000|2024-08-23 15:04:50|177623|177493|177603.9|177513.9|177623.1|177521.3|177599.1|177493|21
1724425500000|2024-08-23 15:05:00|177605.5|177515.5|177623|177533|177636.5|177546.5|177605.5|177515.5|26
1724425510000|2024-08-23 15:05:10|177619.8|177529.8|177619.7|177529.7|177627|177537|177611.4|177521.4|30
1724425520000|2024-08-23 15:05:20|177615.7|177525.7|177643.2|177553.2|177643.2|177553.2|177609.4|177519.4|30
1724425530000|2024-08-23 15:05:30|177647.3|177557.3|177575.4|177485.4|177654.2|177564.2|177570.2|177480.2|26
1724425540000|2024-08-23 15:05:40|177574.3|177484.3|177569.8|177479.8|177574.3|177484.3|177567.9|177477.9|9
1724425550000|2024-08-23 15:05:50|177567.7|177477.7|177577.8|177487.8|177577.8|177487.8|177563.7|177473.7|14
1724425560000|2024-08-23 15:06:00|177577.9|177487.9|177619.5|177529.5|177620.9|177530.9|177576.3|177486.3|26
1724425570000|2024-08-23 15:06:10|177619.2|177529.2|177590|177500|177624.1|177534.1|177590|177500|25
1724425580000|2024-08-23 15:06:20|177592.1|177502.1|177583.2|177493.2|177592.1|177502.1|177581.3|177491.3|18
1724425590000|2024-08-23 15:06:30|177578.9|177488.9|177589|177499|177593.2|177503.2|177576.4|177486.4|21
1724425600000|2024-08-23 15:06:40|177590|177500|177586.5|177496.5|177598.4|177508.4|177586.5|177496.5|25
1724425610000|2024-08-23 15:06:50|177586.7|177496.7|177575.7|177485.7|177588.3|177498.3|177568.9|177478.9|24
1724425620000|2024-08-23 15:07:00|177580|177490|177575.9|177485.9|177582.5|177492.5|177568.5|177478.5|24
1724425630000|2024-08-23 15:07:10|177576|177486|177568.1|177478.1|177576|177486|177564.3|177474.3|16
1724425640000|2024-08-23 15:07:20|177568.7|177478.7|177577.3|177487.3|177577.3|177487.3|177567|177477|25
1724425650000|2024-08-23 15:07:30|177573.2|177483.2|177571.8|177481.8|177573.2|177483.2|177544.1|177454.1|22
1724425660000|2024-08-23 15:07:40|177569.2|177479.2|177578.1|177488.1|177580.8|177490.8|177569.2|177479.2|32
1724425670000|2024-08-23 15:07:50|177569|177479|177569|177479|177577.2|177487.2|177565.4|177475.4|23
1724425680000|2024-08-23 15:08:00|177566.7|177476.7|177562.4|177472.4|177568.9|177478.9|177561.9|177471.9|18
1724425690000|2024-08-23 15:08:10|177562.7|177472.7|177560.4|177470.4|177563.9|177473.9|177555.6|177465.6|17
1724425700000|2024-08-23 15:08:20|177560.6|177470.6|177566.7|177476.7|177573.5|177483.5|177560.6|177470.6|17
1724425710000|2024-08-23 15:08:30|177568.4|177478.4|177577.5|177487.5|177579.7|177489.7|177568.3|177478.3|22
1724425720000|2024-08-23 15:08:40|177578.2|177488.2|177575.8|177485.8|177579.6|177489.6|177572.4|177482.4|17
1724425730000|2024-08-23 15:08:50|177575.9|177485.9|177572.2|177482.2|177580.2|177490.2|177569.7|177479.7|14
1724425740000|2024-08-23 15:09:00|177567.9|177477.9|177568.5|177478.5|177572.8|177482.8|177565.3|177475.3|16
1724425750000|2024-08-23 15:09:10|177572.6|177482.6|177574.2|177484.2|177574.9|177484.9|177569.8|177479.8|17
1724425760000|2024-08-23 15:09:20|177574.4|177484.4|177571.7|177481.7|177584|177494|177568.3|177478.3|18
1724425770000|2024-08-23 15:09:30|177571.9|177481.9|177521.8|177431.8|177571.9|177481.9|177508|177418|21
1724425780000|2024-08-23 15:09:40|177522|177432|177533.6|177443.6|177542.7|177452.7|177522|177432|24
1724425790000|2024-08-23 15:09:50|177537.6|177447.6|177527.2|177437.2|177538.8|177448.8|177518.8|177428.8|31
1724425800000|2024-08-23 15:10:00|177528.3|177438.3|177520.6|177430.6|177547.9|177457.9|177512.5|177422.5|32
1724425810000|2024-08-23 15:10:10|177516.7|177426.7|177540.1|177450.1|177540.1|177450.1|177516.7|177426.7|29
1724425820000|2024-08-23 15:10:20|177541|177451|177522|177432|177541|177451|177515.4|177425.4|36
1724425830000|2024-08-23 15:10:30|177519|177429|177535.6|177445.6|177536.9|177446.9|177518.5|177428.5|32
1724425840000|2024-08-23 15:10:40|177540|177450|177543.3|177453.3|177551.9|177461.9|177532.5|177442.5|27
1724425850000|2024-08-23 15:10:50|177540.7|177450.7|177540.4|177450.4|177550.6|177460.6|177538.2|177448.2|26
1724425860000|2024-08-23 15:11:00|177547.1|177457.1|177522.1|177432.1|177548|177458|177518.3|177428.3|24
1724425870000|2024-08-23 15:11:10|177518.1|177428.1|177490.7|177400.7|177518.1|177428.1|177489.4|177399.4|31
1724425880000|2024-08-23 15:11:20|177490.6|177400.6|177452.3|177362.3|177490.6|177400.6|177443.2|177353.2|30
1724425890000|2024-08-23 15:11:30|177447.7|177357.7|177442.9|177352.9|177462.9|177372.9|177429.8|177339.8|32
1724425900000|2024-08-23 15:11:40|177443.7|177353.7|177436.8|177346.8|177452|177362|177427.7|177337.7|34
1724425910000|2024-08-23 15:11:50|177436.9|177346.9|177423.4|177333.4|177436.9|177346.9|177418.2|177328.2|32
1724425920000|2024-08-23 15:12:00|177419.6|177329.6|177415.6|177325.6|177425|177335|177415.6|177325.6|31
1724425930000|2024-08-23 15:12:10|177414.8|177324.8|177383.9|177293.9|177415.9|177325.9|177383.9|177293.9|32
1724425940000|2024-08-23 15:12:20|177386.5|177296.5|177390.3|177300.3|177390.4|177300.4|177385.1|177295.1|26
1724425950000|2024-08-23 15:12:30|177391|177301|177387.8|177297.8|177392.1|177302.1|177384.5|177294.5|29
1724425960000|2024-08-23 15:12:40|177390.3|177300.3|177392.3|177302.3|177401.3|177311.3|177388|177298|23
1724425970000|2024-08-23 15:12:50|177392.2|177302.2|177371.3|177281.3|177392.2|177302.2|177346.9|177256.9|30
1724425980000|2024-08-23 15:13:00|177371.2|177281.2|177359.1|177269.1|177376.5|177286.5|177359.1|177269.1|31
1724425990000|2024-08-23 15:13:10|177351.2|177261.2|177353.3|177263.3|177355|177265|177348.5|177258.5|22
1724426000000|2024-08-23 15:13:20|177353.1|177263.1|177332.5|177242.5|177353.1|177263.1|177317.2|177227.2|30
1724426010000|2024-08-23 15:13:30|177332.8|177242.8|177328.2|177238.2|177332.8|177242.8|177328.1|177238.1|21
1724426020000|2024-08-23 15:13:40|177328.3|177238.3|177326.7|177236.7|177332.1|177242.1|177326.7|177236.7|13
1724426030000|2024-08-23 15:13:50|177325.6|177235.6|177289.2|177199.2|177325.6|177235.6|177274.5|177184.5|24
1724426040000|2024-08-23 15:14:00|177287.9|177197.9|177286.5|177196.5|177289.5|177199.5|177283.2|177193.2|23
1724426050000|2024-08-23 15:14:10|177286.6|177196.6|177289.9|177199.9|177294|177204|177283.7|177193.7|28
1724426060000|2024-08-23 15:14:20|177292.3|177202.3|177288.7|177198.7|177293.2|177203.2|177286.9|177196.9|10
1724426070000|2024-08-23 15:14:30|177289.1|177199.1|177277.6|177187.6|177296.6|177206.6|177277.6|177187.6|25
1724426080000|2024-08-23 15:14:40|177279.8|177189.8|177282.1|177192.1|177285.8|177195.8|177276.9|177186.9|27
1724426090000|2024-08-23 15:14:50|177283.1|177193.1|177295.5|177205.5|177301.8|177211.8|177279.2|177189.2|28
1724426100000|2024-08-23 15:15:00|177294.8|177204.8|177295.1|177205.1|177296.7|177206.7|177288|177198|19
1724426110000|2024-08-23 15:15:10|177292.8|177202.8|177287.5|177197.5|177295.5|177205.5|177285.4|177195.4|19
1724426120000|2024-08-23 15:15:20|177290.7|177200.7|177286.7|177196.7|177290.9|177200.9|177277.4|177187.4|23
1724426130000|2024-08-23 15:15:30|177288.6|177198.6|177278.8|177188.8|177288.6|177198.6|177278|177188|11
1724426140000|2024-08-23 15:15:40|177282.3|177192.3|177301.7|177211.7|177312.7|177222.7|177280.9|177190.9|28
1724426150000|2024-08-23 15:15:50|177298.6|177208.6|177294.3|177204.3|177303.4|177213.4|177290.7|177200.7|21
1724426160000|2024-08-23 15:16:00|177297.1|177207.1|177299.7|177209.7|177301.3|177211.3|177277.4|177187.4|25
1724426170000|2024-08-23 15:16:10|177299.5|177209.5|177288.9|177198.9|177301.2|177211.2|177285.5|177195.5|16
1724426180000|2024-08-23 15:16:20|177291.8|177201.8|177287.8|177197.8|177291.8|177201.8|177285.7|177195.7|11
1724426190000|2024-08-23 15:16:30|177284.5|177194.5|177302.9|177212.9|177317.2|177227.2|177284.5|177194.5|19
1724426200000|2024-08-23 15:16:40|177302.8|177212.8|177286.4|177196.4|177302.8|177212.8|177281.7|177191.7|24
1724426210000|2024-08-23 15:16:50|177286.6|177196.6|177289.2|177199.2|177293|177203|177277.9|177187.9|29
1724426220000|2024-08-23 15:17:00|177289.4|177199.4|177285.7|177195.7|177292.3|177202.3|177276|177186|29
1724426230000|2024-08-23 15:17:10|177289.9|177199.9|177285|177195|177291.4|177201.4|177279.7|177189.7|23
1724426240000|2024-08-23 15:17:20|177285.1|177195.1|177302|177212|177310.9|177220.9|177284.1|177194.1|19
1724426250000|2024-08-23 15:17:30|177303.9|177213.9|177329|177239|177335.6|177245.6|177300.7|177210.7|13
1724426260000|2024-08-23 15:17:40|177330.9|177240.9|177335|177245|177340.2|177250.2|177330.8|177240.8|17
1724426270000|2024-08-23 15:17:50|177339.7|177249.7|177344.8|177254.8|177359.6|177269.6|177339.7|177249.7|22
1724426280000|2024-08-23 15:18:00|177347.1|177257.1|177337.9|177247.9|177347.1|177257.1|177337.9|177247.9|29
1724426290000|2024-08-23 15:18:10|177340.6|177250.6|177337.4|177247.4|177340.6|177250.6|177336.2|177246.2|12
1724426300000|2024-08-23 15:18:20|177338|177248|177337.8|177247.8|177342.8|177252.8|177336.6|177246.6|15
1724426310000|2024-08-23 15:18:30|177341|177251|177338.7|177248.7|177341.8|177251.8|177338.4|177248.4|12
1724426320000|2024-08-23 15:18:40|177337.8|177247.8|177336.4|177246.4|177342.1|177252.1|177327.4|177237.4|18
1724426330000|2024-08-23 15:18:50|177336.3|177246.3|177338.3|177248.3|177342.5|177252.5|177336.3|177246.3|20
1724426340000|2024-08-23 15:19:00|177340.8|177250.8|177313|177223|177341.6|177251.6|177313|177223|15
1724426350000|2024-08-23 15:19:10|177315.1|177225.1|177281.9|177191.9|177315.7|177225.7|177281.9|177191.9|18
1724426360000|2024-08-23 15:19:20|177285.2|177195.2|177283.7|177193.7|177287|177197|177276|177186|17
1724426370000|2024-08-23 15:19:30|177283.8|177193.8|177284.2|177194.2|177286.6|177196.6|177278.9|177188.9|18
1724426380000|2024-08-23 15:19:40|177283.3|177193.3|177209.4|177119.4|177283.3|177193.3|177209.4|177119.4|16
1724426390000|2024-08-23 15:19:50|177218.9|177128.9|177202.9|177112.9|177218.9|177128.9|177199.3|177109.3|31
1724426400000|2024-08-23 15:20:00|177207|177117|177192.2|177102.2|177208.6|177118.6|177187.9|177097.9|19
1724426410000|2024-08-23 15:20:10|177193.5|177103.5|177143.7|177053.7|177194.1|177104.1|177133.6|177043.6|20
1724426420000|2024-08-23 15:20:20|177143.8|177053.8|177170.9|177080.9|177174.1|177084.1|177143.8|177053.8|13
1724426430000|2024-08-23 15:20:30|177162.4|177072.4|177172.1|177082.1|177174.5|177084.5|177162.4|177072.4|14
1724426440000|2024-08-23 15:20:40|177169.1|177079.1|177173.9|177083.9|177173.9|177083.9|177167.1|177077.1|15
1724426450000|2024-08-23 15:20:50|177189.5|177099.5|177178.7|177088.7|177189.5|177099.5|177175.3|177085.3|19
1724426460000|2024-08-23 15:21:00|177181.2|177091.2|177185.5|177095.5|177198.1|177108.1|177177.8|177087.8|16
1724426470000|2024-08-23 15:21:10|177177.9|177087.9|177169.4|177079.4|177189.4|177099.4|177169.4|177079.4|11
1724426480000|2024-08-23 15:21:20|177168.5|177078.5|177173.3|177083.3|177175.7|177085.7|177163|177073|8
1724426490000|2024-08-23 15:21:30|177173.9|177083.9|177170.7|177080.7|177181.1|177091.1|177165.9|177075.9|21
1724426500000|2024-08-23 15:21:40|177170.9|177080.9|177170.6|177080.6|177173.7|177083.7|177170.5|177080.5|9
1724426510000|2024-08-23 15:21:50|177168.4|177078.4|177159.2|177069.2|177168.4|177078.4|177159.2|177069.2|13
1724426520000|2024-08-23 15:22:00|177160|177070|177163.4|177073.4|177166.6|177076.6|177160|177070|12
1724426530000|2024-08-23 15:22:10|177161.2|177071.2|177173.9|177083.9|177177.6|177087.6|177159.4|177069.4|17
1724426540000|2024-08-23 15:22:20|177177|177087|177166.9|177076.9|177177|177087|177166.5|177076.5|7
1724426550000|2024-08-23 15:22:30|177167.2|177077.2|177144.8|177054.8|177167.2|177077.2|177131.6|177041.6|16
1724426560000|2024-08-23 15:22:40|177145.1|177055.1|177141.4|177051.4|177152.8|177062.8|177141.4|177051.4|13
1724426570000|2024-08-23 15:22:50|177137.1|177047.1|177142.2|177052.2|177142.2|177052.2|177130.7|177040.7|18
1724426580000|2024-08-23 15:23:00|177137.4|177047.4|177130|177040|177137.4|177047.4|177123.4|177033.4|22
1724426590000|2024-08-23 15:23:10|177130.6|177040.6|177132.3|177042.3|177134.6|177044.6|177130.6|177040.6|11
1724426600000|2024-08-23 15:23:20|177132.2|177042.2|177139.3|177049.3|177144.7|177054.7|177131.1|177041.1|19
1724426610000|2024-08-23 15:23:30|177132.9|177042.9|177108.5|177018.5|177132.9|177042.9|177108.3|177018.3|23
1724426620000|2024-08-23 15:23:40|177107.4|177017.4|177106.7|177016.7|177108|177018|177096.5|177006.5|16
1724426630000|2024-08-23 15:23:50|177106.6|177016.6|177115.9|177025.9|177119.1|177029.1|177106.6|177016.6|14
1724426640000|2024-08-23 15:24:00|177115.8|177025.8|177117.2|177027.2|177117.9|177027.9|177115|177025|7
1724426650000|2024-08-23 15:24:10|177116.1|177026.1|177103|177013|177116.1|177026.1|177085.1|176995.1|22
1724426660000|2024-08-23 15:24:20|177078|176988|177074|176984|177081.1|176991.1|177074|176984|13
1724426670000|2024-08-23 15:24:30|177076.7|176986.7|177035.8|176945.8|177080.5|176990.5|177023.9|176933.9|21
1724426680000|2024-08-23 15:24:40|177030|176940|177027.7|176937.7|177035.5|176945.5|177026|176936|21
1724426690000|2024-08-23 15:24:50|177027.3|176937.3|177100.2|177010.2|177100.2|177010.2|177025.9|176935.9|17
1724426700000|2024-08-23 15:25:00|177099.5|177009.5|177091|177001|177099.5|177009.5|177089.3|176999.3|21
1724426710000|2024-08-23 15:25:10|177089.6|176999.6|177087.3|176997.3|177093.9|177003.9|177085.3|176995.3|18
1724426720000|2024-08-23 15:25:20|177078|176988|177096.5|177006.5|177097.8|177007.8|177078|176988|21
1724426730000|2024-08-23 15:25:30|177092.7|177002.7|177092|177002|177098.9|177008.9|177089.8|176999.8|20
1724426740000|2024-08-23 15:25:40|177089.3|176999.3|177085.5|176995.5|177098|177008|177085.5|176995.5|23
1724426750000|2024-08-23 15:25:50|177087.4|176997.4|177094.1|177004.1|177096.1|177006.1|177084.3|176994.3|26
1724426760000|2024-08-23 15:26:00|177093.9|177003.9|177092|177002|177101.9|177011.9|177092|177002|18
1724426770000|2024-08-23 15:26:10|177093.9|177003.9|177081|176991|177094.6|177004.6|177081|176991|22
1724426780000|2024-08-23 15:26:20|177079|176989|177084.7|176994.7|177084.8|176994.8|177061.8|176971.8|27
1724426790000|2024-08-23 15:26:30|177079.5|176989.5|177083.9|176993.9|177086.3|176996.3|177079.2|176989.2|17
1724426800000|2024-08-23 15:26:40|177087|176997|177099.4|177009.4|177099.4|177009.4|177078.7|176988.7|28
1724426810000|2024-08-23 15:26:50|177100.5|177010.5|177119.5|177029.5|177119.5|177029.5|177100.5|177010.5|20
1724426820000|2024-08-23 15:27:00|177117.6|177027.6|177154|177064|177154.9|177064.9|177117.6|177027.6|20
1724426830000|2024-08-23 15:27:10|177154.1|177064.1|177155.5|177065.5|177155.5|177065.5|177145.4|177055.4|25
1724426840000|2024-08-23 15:27:20|177156|177066|177179.7|177089.7|177195.4|177091.2|177150.6|177060.6|21
1724426850000|2024-08-23 15:27:30|177178.2|177088.2|177171.3|177081.3|177180.3|177090.3|177169.5|177079.5|20
1724426860000|2024-08-23 15:27:40|177175.2|177085.2|177160.8|177070.8|177175.2|177085.2|177153.7|177063.7|21
1724426870000|2024-08-23 15:27:50|177157.3|177067.3|177165.9|177075.9|177167.9|177077.9|177151.7|177061.7|26
1724426880000|2024-08-23 15:28:00|177174.1|177084.1|177194.4|177104.4|177198.6|177108.6|177174.1|177084.1|16
1724426890000|2024-08-23 15:28:10|177194.2|177104.2|177172.5|177082.5|177197.8|177107.8|177172.5|177082.5|16
1724426900000|2024-08-23 15:28:20|177172.2|177082.2|177180.5|177090.5|177181.8|177091.8|177168.6|177078.6|15
1724426910000|2024-08-23 15:28:30|177173.6|177083.6|177177.7|177087.7|177177.7|177087.7|177169.9|177079.9|16
1724426920000|2024-08-23 15:28:40|177175.9|177085.9|177160.1|177070.1|177175.9|177085.9|177153.5|177063.5|17
1724426930000|2024-08-23 15:28:50|177157.4|177067.4|177167.5|177077.5|177167.8|177077.8|177157.4|177067.4|20
1724426940000|2024-08-23 15:29:00|177170.3|177080.3|177176.7|177086.7|177180.4|177090.4|177168.7|177078.7|18
1724426950000|2024-08-23 15:29:10|177174.8|177084.8|177182|177092|177182|177092|177171.7|177081.7|18
1724426960000|2024-08-23 15:29:20|177182.6|177092.6|177182.2|177092.2|177183.5|177093.5|177181.1|177091.1|6
1724426970000|2024-08-23 15:29:30|177183.6|177093.6|177186.1|177096.1|177186.1|177096.1|177183.6|177093.6|5
1724426980000|2024-08-23 15:29:40|177186.2|177096.2|177189.5|177099.5|177189.5|177099.5|177186.2|177096.2|4
1724426990000|2024-08-23 15:29:50|177204.4|177114.4|177204.6|177114.6|177205.7|177115.7|177201.2|177111.2|5
1724427000000|2024-08-23 15:30:00|177206.1|177116.1|177220.6|177130.6|177227.8|177137.8|177206.1|177116.1|27
1724427010000|2024-08-23 15:30:10|177222.7|177132.7|177228.3|177138.3|177232.7|177142.7|177221|177131|24
1724427020000|2024-08-23 15:30:20|177226.9|177136.9|177252.2|177162.2|177253.1|177163.1|177226.9|177136.9|26
1724427030000|2024-08-23 15:30:30|177251|177161|177233|177143|177251|177161|177225.1|177135.1|27
1724427040000|2024-08-23 15:30:40|177230.1|177140.1|177254.2|177164.2|177260.6|177170.6|177230.1|177140.1|24
1724427050000|2024-08-23 15:30:50|177249.9|177159.9|177240.8|177150.8|177251.6|177161.6|177214.2|177124.2|23
1724427060000|2024-08-23 15:31:00|177240.6|177150.6|177207.1|177117.1|177243|177153|177203.2|177113.2|13
1724427070000|2024-08-23 15:31:10|177205.5|177115.5|177192.7|177102.7|177209.4|177119.4|177192.7|177102.7|12
1724427080000|2024-08-23 15:31:20|177184|177094|177166.9|177076.9|177189.4|177099.4|177166.9|177076.9|22
1724427090000|2024-08-23 15:31:30|177169.6|177079.6|177163|177073|177177.5|177087.5|177163|177073|11
1724427100000|2024-08-23 15:31:40|177163.4|177073.4|177165|177075|177171.1|177081.1|177119.8|177029.8|21
1724427110000|2024-08-23 15:31:50|177164.7|177074.7|177165.3|177075.3|177166.7|177076.7|177155.5|177065.5|19
1724427120000|2024-08-23 15:32:00|177160.9|177070.9|177167.8|177077.8|177171|177081|177160.9|177070.9|21
1724427130000|2024-08-23 15:32:10|177167.9|177077.9|177169.3|177079.3|177173.5|177083.5|177165.2|177075.2|14
1724427140000|2024-08-23 15:32:20|177174.2|177084.2|177168.9|177078.9|177176.3|177086.3|177165|177075|16
1724427150000|2024-08-23 15:32:30|177171.4|177081.4|177172|177082|177176.7|177086.7|177168.8|177078.8|14
1724427160000|2024-08-23 15:32:40|177169|177079|177116.6|177026.6|177171.2|177081.2|177115.5|177025.5|21
1724427170000|2024-08-23 15:32:50|177118.6|177028.6|177113.3|177023.3|177119.6|177029.6|177109.5|177019.5|14
1724427180000|2024-08-23 15:33:00|177109.2|177019.2|177113.3|177023.3|177116|177026|177109.2|177019.2|17
1724427190000|2024-08-23 15:33:10|177112.7|177022.7|177123.9|177033.9|177126.3|177036.3|177109.8|177019.8|23
1724427200000|2024-08-23 15:33:20|177123.5|177033.5|177136.9|177046.9|177137.4|177047.4|177123.5|177033.5|11
1724427210000|2024-08-23 15:33:30|177159.5|177069.5|177144.3|177054.3|177159.5|177069.5|177143.9|177053.9|15
1724427220000|2024-08-23 15:33:40|177143.3|177053.3|177133.8|177043.8|177143.3|177053.3|177132.1|177042.1|12
1724427230000|2024-08-23 15:33:50|177133.6|177043.6|177138.3|177048.3|177146.9|177056.9|177133.6|177043.6|12
1724427240000|2024-08-23 15:34:00|177140.6|177050.6|177142.6|177052.6|177144.6|177054.6|177140.6|177050.6|8
1724427250000|2024-08-23 15:34:10|177143.1|177053.1|177169.6|177079.6|177176.6|177086.6|177143.1|177053.1|24
1724427260000|2024-08-23 15:34:20|177173.4|177083.4|177163.6|177073.6|177173.4|177083.4|177160.6|177070.6|23
1724427270000|2024-08-23 15:34:30|177166.2|177076.2|177180.9|177090.9|177180.9|177090.9|177163.7|177073.7|17
1724427280000|2024-08-23 15:34:40|177178|177088|177186.1|177096.1|177190|177100|177178|177088|20
1724427290000|2024-08-23 15:34:50|177186.4|177096.4|177184.2|177094.2|177188.6|177098.6|177179|177089|29
1724427300000|2024-08-23 15:35:00|177180.4|177090.4|177180|177090|177186.9|177096.9|177177.8|177087.8|24
1724427310000|2024-08-23 15:35:10|177177.4|177087.4|177114.1|177024.1|177182.2|177092.2|177107.5|177017.5|26
1724427320000|2024-08-23 15:35:20|177113.1|177023.1|177104|177014|177119.5|177029.5|177099.1|177009.1|27
1724427330000|2024-08-23 15:35:30|177104.1|177014.1|177107.8|177017.8|177110.9|177020.9|177093.2|177003.2|22
1724427340000|2024-08-23 15:35:40|177112.4|177022.4|177104.2|177014.2|177116.6|177026.6|177101.5|177011.5|13
1724427350000|2024-08-23 15:35:50|177103.9|177013.9|177183.7|177093.7|177183.7|177093.7|177098.1|177008.1|24
1724427360000|2024-08-23 15:36:00|177179.7|177089.7|177171.1|177081.1|177189.2|177099.2|177168.8|177078.8|20
1724427370000|2024-08-23 15:36:10|177170.2|177080.2|177148.6|177058.6|177170.2|177080.2|177145.5|177055.5|19
1724427380000|2024-08-23 15:36:20|177147.4|177057.4|177141.2|177051.2|177147.4|177057.4|177138.3|177048.3|23
1724427390000|2024-08-23 15:36:30|177143.5|177053.5|177142.4|177052.4|177147|177057|177135|177045|13
1724427400000|2024-08-23 15:36:40|177142.5|177052.5|177121.6|177031.6|177143.1|177053.1|177116.1|177026.1|20
1724427410000|2024-08-23 15:36:50|177121.9|177031.9|177116.8|177026.8|177121.9|177031.9|177116.8|177026.8|2
1724427420000|2024-08-23 15:37:00|177122.6|177032.6|177123.8|177033.8|177127.4|177037.4|177115.3|177025.3|29
1724427430000|2024-08-23 15:37:10|177123.3|177033.3|177137.8|177047.8|177147.4|177057.4|177118.6|177028.6|29
1724427440000|2024-08-23 15:37:20|177134.4|177044.4|177090|177000|177134.4|177044.4|177085.4|176995.4|27
1724427450000|2024-08-23 15:37:30|177088.3|176998.3|177071|176981|177088.3|176998.3|177068.4|176978.4|13
1724427460000|2024-08-23 15:37:40|177072.4|176982.4|177080|176990|177082.3|176992.3|177072.4|176982.4|16
1724427470000|2024-08-23 15:37:50|177081.1|176991.1|177078.8|176988.8|177085|176995|177078.4|176988.4|16
1724427480000|2024-08-23 15:38:00|177078.3|176988.3|177079.8|176989.8|177082.7|176992.7|177074.9|176984.9|20
1724427490000|2024-08-23 15:38:10|177081.5|176991.5|177078.7|176988.7|177082.9|176992.9|177078.2|176988.2|23
1724427500000|2024-08-23 15:38:20|177079|176989|177076.1|176986.1|177083.4|176993.4|177076.1|176986.1|11
1724427510000|2024-08-23 15:38:30|177076.2|176986.2|177075.5|176985.5|177083.9|176993.9|177074.9|176984.9|24
1724427520000|2024-08-23 15:38:40|177075.6|176985.6|177078.1|176988.1|177079.3|176989.3|177068.5|176978.5|19
1724427530000|2024-08-23 15:38:50|177076.2|176986.2|177074.7|176984.7|177076.7|176986.7|177072.9|176982.9|13
1724427540000|2024-08-23 15:39:00|177076|176986|177072.6|176982.6|177076.7|176986.7|177071.7|176981.7|11
1724427550000|2024-08-23 15:39:10|177074.3|176984.3|177068.6|176978.6|177075.4|176985.4|177063|176973|12
1724427560000|2024-08-23 15:39:20|177067.4|176977.4|177020|176930|177067.4|176977.4|177018.7|176928.7|16
1724427570000|2024-08-23 15:39:30|177020.2|176930.2|177030.7|176940.7|177032.1|176942.1|177020.2|176930.2|21
1724427580000|2024-08-23 15:39:40|177028|176938|177100.5|177010.5|177105.6|177015.6|177028|176938|23
1724427590000|2024-08-23 15:39:50|177097.3|177007.3|177102.9|177012.9|177103.1|177013.1|177096.4|177006.4|12
1724427600000|2024-08-23 15:40:00|177103.5|177013.5|177096.4|177006.4|177108.2|177018.2|177095.3|177005.3|14
1724427610000|2024-08-23 15:40:10|177095.6|177005.6|177085.6|176995.6|177096.8|177006.8|177085.6|176995.6|19
1724427620000|2024-08-23 15:40:20|177084.7|176994.7|177077.1|176987.1|177084.7|176994.7|177075.9|176985.9|16
1724427630000|2024-08-23 15:40:30|177077|176987|177080|176990|177085.2|176995.2|177077|176987|17
1724427640000|2024-08-23 15:40:40|177079.8|176989.8|177076.3|176986.3|177079.8|176989.8|177075.2|176985.2|12
1724427650000|2024-08-23 15:40:50|177076.2|176986.2|177077.9|176987.9|177079.6|176989.6|177074.9|176984.9|16
1724427660000|2024-08-23 15:41:00|177077.8|176987.8|177049.3|176959.3|177078.2|176988.2|177044.7|176954.7|24
1724427670000|2024-08-23 15:41:10|177049.5|176959.5|177052.2|176962.2|177057.8|176967.8|177042.2|176952.2|31
1724427680000|2024-08-23 15:41:20|177051.9|176961.9|177043.2|176953.2|177051.9|176961.9|177041|176951|28
1724427690000|2024-08-23 15:41:30|177042.1|176952.1|177040.3|176950.3|177047.1|176957.1|177040.3|176950.3|25
1724427700000|2024-08-23 15:41:40|177042.2|176952.2|177059.7|176969.7|177059.7|176969.7|177042.2|176952.2|14
1724427710000|2024-08-23 15:41:50|177063.6|176973.6|177080.5|176990.5|177080.5|176990.5|177063.6|176973.6|18
1724427720000|2024-08-23 15:42:00|177076.4|176986.4|177134.2|177044.2|177134.8|177044.8|177073.7|176983.7|21
1724427730000|2024-08-23 15:42:10|177139.9|177049.9|177159|177069|177171.1|177081.1|177134.2|177044.2|24
1724427740000|2024-08-23 15:42:20|177157.2|177067.2|177148.3|177058.3|177157.7|177067.7|177148.2|177058.2|16
1724427750000|2024-08-23 15:42:30|177148.4|177058.4|177119.4|177029.4|177148.4|177058.4|177119.4|177029.4|21
1724427760000|2024-08-23 15:42:40|177117.9|177027.9|177121.7|177031.7|177125.5|177035.5|177113.3|177023.3|22
1724427770000|2024-08-23 15:42:50|177121.8|177031.8|177125.8|177035.8|177129|177039|177119.3|177029.3|34
1724427780000|2024-08-23 15:43:00|177126|177036|177126.5|177036.5|177136.8|177046.8|177121.5|177031.5|24
1724427790000|2024-08-23 15:43:10|177128.8|177038.8|177123.7|177033.7|177141.8|177051.8|177122.3|177032.3|28
1724427800000|2024-08-23 15:43:20|177126.3|177036.3|177129.4|177039.4|177130.8|177040.8|177122.5|177032.5|29
1724427810000|2024-08-23 15:43:30|177131|177041|177121.5|177031.5|177142.9|177052.9|177115.5|177025.5|33
1724427820000|2024-08-23 15:43:40|177119.8|177029.8|177101.7|177011.7|177120.8|177030.8|177095.1|177005.1|30
1724427830000|2024-08-23 15:43:50|177096.1|177006.1|177112.5|177022.5|177112.5|177022.5|177087.1|176997.1|24
1724427840000|2024-08-23 15:44:00|177113.9|177023.9|177163.7|177073.7|177166.2|177076.2|177113.9|177023.9|17
1724427850000|2024-08-23 15:44:10|177164.3|177074.3|177165.4|177075.4|177168.2|177078.2|177161.3|177071.3|22
1724427860000|2024-08-23 15:44:20|177166.5|177076.5|177165.3|177075.3|177170.2|177080.2|177157.7|177067.7|24
1724427870000|2024-08-23 15:44:30|177168.9|177078.9|177205.7|177115.7|177207.7|177117.7|177168.6|177078.6|27
1724427880000|2024-08-23 15:44:40|177204.4|177114.4|177241.7|177151.7|177241.7|177151.7|177202.5|177112.5|27
1724427890000|2024-08-23 15:44:50|177241.1|177151.1|177214.5|177124.5|177241.9|177151.9|177208.9|177118.9|28
1724427900000|2024-08-23 15:45:00|177214.8|177124.8|177204.3|177114.3|177216|177126|177202.2|177112.2|22
1724427910000|2024-08-23 15:45:10|177203.4|177113.4|177204.3|177114.3|177213.9|177123.9|177196.7|177106.7|26
1724427920000|2024-08-23 15:45:20|177204.9|177114.9|177246.1|177156.1|177250.4|177160.4|177200.4|177110.4|28
1724427930000|2024-08-23 15:45:30|177246.2|177156.2|177265.4|177175.4|177268|177178|177240.7|177150.7|19
1724427940000|2024-08-23 15:45:40|177264.9|177174.9|177254.2|177164.2|177265|177175|177251.3|177161.3|21
1724427950000|2024-08-23 15:45:50|177253.2|177163.2|177258.5|177168.5|177263.6|177173.6|177252.3|177162.3|18
1724427960000|2024-08-23 15:46:00|177261|177171|177257.2|177167.2|177261|177171|177251.6|177161.6|26
1724427970000|2024-08-23 15:46:10|177257|177167|177261.6|177171.6|177271.7|177181.7|177256.7|177166.7|21
1724427980000|2024-08-23 15:46:20|177261.1|177171.1|177258.1|177168.1|177272.7|177182.7|177258.1|177168.1|28
1724427990000|2024-08-23 15:46:30|177257.1|177167.1|177240.3|177150.3|177257.1|177167.1|177240.3|177150.3|27
1724428000000|2024-08-23 15:46:40|177232.2|177142.2|177217.9|177127.9|177232.2|177142.2|177217.9|177127.9|18
1724428010000|2024-08-23 15:46:50|177217.8|177127.8|177215|177125|177221.8|177131.8|177209.2|177119.2|19
1724428020000|2024-08-23 15:47:00|177214.8|177124.8|177193.2|177103.2|177219|177129|177187.3|177097.3|28
1724428030000|2024-08-23 15:47:10|177196.7|177106.7|177161.4|177071.4|177196.7|177106.7|177158.3|177068.3|26
1724428040000|2024-08-23 15:47:20|177164.2|177074.2|177161.4|177071.4|177169|177079|177156.1|177066.1|24
1724428050000|2024-08-23 15:47:30|177164|177074|177169.6|177079.6|177171.5|177081.5|177161.1|177071.1|15
1724428060000|2024-08-23 15:47:40|177171.5|177081.5|177167.7|177077.7|177177|177087|177162.3|177072.3|24
1724428070000|2024-08-23 15:47:50|177173.3|177083.3|177175.8|177085.8|177178.8|177088.8|177163.8|177073.8|21
1724428080000|2024-08-23 15:48:00|177173|177083|177177|177087|177179.9|177089.9|177173|177083|18
1724428090000|2024-08-23 15:48:10|177171.5|177081.5|177168.7|177078.7|177175|177085|177162.3|177072.3|24
1724428100000|2024-08-23 15:48:20|177167.9|177077.9|177172.8|177082.8|177177.7|177087.7|177167.9|177077.9|17
1724428110000|2024-08-23 15:48:30|177173.7|177083.7|177176.7|177086.7|177179.1|177089.1|177172.2|177082.2|15
1724428120000|2024-08-23 15:48:40|177175.3|177085.3|177200|177110|177206.3|177116.3|177175.3|177085.3|24
1724428130000|2024-08-23 15:48:50|177198.8|177108.8|177197.5|177107.5|177203.1|177113.1|177194.5|177104.5|21
1724428140000|2024-08-23 15:49:00|177203|177113|177217.9|177127.9|177222.2|177132.2|177203|177113|10
1724428150000|2024-08-23 15:49:10|177215|177125|177225.2|177135.2|177225.2|177135.2|177208|177118|24
1724428160000|2024-08-23 15:49:20|177226.8|177136.8|177211.2|177121.2|177226.8|177136.8|177199.6|177109.6|21
1724428170000|2024-08-23 15:49:30|177211.3|177121.3|177213.8|177123.8|177217.7|177127.7|177209.4|177119.4|20
1724428180000|2024-08-23 15:49:40|177216|177126|177222.1|177132.1|177223.1|177133.1|177210.7|177120.7|25
1724428190000|2024-08-23 15:49:50|177224.7|177134.7|177243.8|177153.8|177243.8|177153.8|177224.7|177134.7|6
1724428200000|2024-08-23 15:50:00|177243.7|177153.7|177242.1|177152.1|177250.5|177160.5|177224.8|177134.8|27
1724428210000|2024-08-23 15:50:10|177244.3|177154.3|177241.4|177151.4|177247.3|177157.3|177241.4|177151.4|17
1724428220000|2024-08-23 15:50:20|177244.4|177154.4|177252.6|177162.6|177257.8|177167.8|177244.4|177154.4|19
1724428230000|2024-08-23 15:50:30|177250.5|177160.5|177244.3|177154.3|177250.5|177160.5|177243.1|177153.1|15
1724428240000|2024-08-23 15:50:40|177244.6|177154.6|177246.9|177156.9|177248.6|177158.6|177243.5|177153.5|10
1724428250000|2024-08-23 15:50:50|177246.8|177156.8|177250.6|177160.6|177254.6|177164.6|177243.7|177153.7|19
1724428260000|2024-08-23 15:51:00|177271.1|177181.1|177269|177179|177272|177182|177264|177174|15
1724428270000|2024-08-23 15:51:10|177274|177184|177290.2|177200.2|177292.5|177202.5|177268.7|177178.7|22
1724428280000|2024-08-23 15:51:20|177292.8|177202.8|177292.7|177202.7|177295.1|177205.1|177286.2|177196.2|17
1724428290000|2024-08-23 15:51:30|177292.6|177202.6|177294.1|177204.1|177297|177207|177290.1|177200.1|15
1724428300000|2024-08-23 15:51:40|177290.9|177200.9|177296.2|177206.2|177296.2|177206.2|177286.9|177196.9|24
1724428310000|2024-08-23 15:51:50|177294.2|177204.2|177291.1|177201.1|177295.1|177205.1|177290|177200|17
1724428320000|2024-08-23 15:52:00|177291|177201|177284.6|177194.6|177292.9|177202.9|177280|177190|20
1724428330000|2024-08-23 15:52:10|177281.2|177191.2|177253|177163|177298|177208|177249.2|177159.2|24
1724428340000|2024-08-23 15:52:20|177243.4|177153.4|177296.2|177206.2|177296.2|177206.2|177219|177129|27
1724428350000|2024-08-23 15:52:30|177300.2|177210.2|177316|177226|177324|177234|177290.4|177200.4|23
1724428360000|2024-08-23 15:52:40|177319.4|177229.4|177351.1|177261.1|177357.3|177267.3|177313.9|177223.9|30
1724428370000|2024-08-23 15:52:50|177349.5|177259.5|177380|177290|177384.4|177294.4|177346|177256|24
1724428380000|2024-08-23 15:53:00|177379.7|177289.7|177399.2|177309.2|177401.7|177311.7|177378|177288|29
1724428390000|2024-08-23 15:53:10|177397.5|177307.5|177379.1|177289.1|177402.4|177312.4|177375.9|177285.9|28
1724428400000|2024-08-23 15:53:20|177380.3|177290.3|177366.3|177276.3|177380.3|177290.3|177366.3|177276.3|22
1724428410000|2024-08-23 15:53:30|177363.9|177273.9|177396.4|177306.4|177397.4|177307.4|177363.9|177273.9|26
1724428420000|2024-08-23 15:53:40|177397.3|177307.3|177392.5|177302.5|177397.8|177307.8|177389.6|177299.6|25
1724428430000|2024-08-23 15:53:50|177393.6|177303.6|177396|177306|177404.5|177314.5|177393.6|177303.6|24
1724428440000|2024-08-23 15:54:00|177395|177305|177433.2|177343.2|177433.7|177343.7|177395|177305|28
1724428450000|2024-08-23 15:54:10|177434|177344|177447.5|177357.5|177455|177365|177434|177344|21
1724428460000|2024-08-23 15:54:20|177446.7|177356.7|177442.1|177352.1|177453.2|177363.2|177442.1|177352.1|18
1724428470000|2024-08-23 15:54:30|177441.3|177351.3|177426.8|177336.8|177442.5|177352.5|177426.8|177336.8|18
1724428480000|2024-08-23 15:54:40|177430|177340|177420.1|177330.1|177432.6|177342.6|177410.6|177320.6|19
1724428490000|2024-08-23 15:54:50|177421.5|177331.5|177409|177319|177422.5|177332.5|177406|177316|21
1724428500000|2024-08-23 15:55:00|177408.5|177318.5|177402.6|177312.6|177414.1|177324.1|177398.6|177308.6|15
1724428510000|2024-08-23 15:55:10|177401.8|177311.8|177405.4|177315.4|177405.4|177315.4|177396.7|177306.7|16
1724428520000|2024-08-23 15:55:20|177400.9|177310.9|177408.6|177318.6|177408.8|177318.8|177399.3|177309.3|15
1724428530000|2024-08-23 15:55:30|177408.4|177318.4|177411.2|177321.2|177416.4|177326.4|177406.1|177316.1|14
1724428540000|2024-08-23 15:55:40|177411.8|177321.8|177429.8|177339.8|177430.5|177340.5|177411.8|177321.8|13
1724428550000|2024-08-23 15:55:50|177428.7|177338.7|177416.1|177326.1|177428.7|177338.7|177414.6|177324.6|20
1724428560000|2024-08-23 15:56:00|177416.2|177326.2|177401.8|177311.8|177421|177331|177398.9|177308.9|20
1724428570000|2024-08-23 15:56:10|177401.9|177311.9|177407.5|177317.5|177407.5|177317.5|177386.8|177296.8|16
1724428580000|2024-08-23 15:56:20|177405.4|177315.4|177404.9|177314.9|177410.6|177320.6|177404.9|177314.9|9
1724428590000|2024-08-23 15:56:30|177402.4|177312.4|177387.8|177297.8|177402.8|177312.8|177387.5|177297.5|15
1724428600000|2024-08-23 15:56:40|177386.9|177296.9|177305.3|177215.3|177387.6|177297.6|177301.6|177211.6|16
1724428610000|2024-08-23 15:56:50|177273.4|177183.4|177269.1|177179.1|177281.6|177191.6|177257.5|177167.5|18
1724428620000|2024-08-23 15:57:00|177266|177176|177275.4|177185.4|177300.5|177210.5|177265|177175|23
1724428630000|2024-08-23 15:57:10|177278.5|177188.5|177262.8|177172.8|177278.5|177188.5|177262.8|177172.8|26
1724428640000|2024-08-23 15:57:20|177260.4|177170.4|177272.6|177182.6|177272.6|177182.6|177260.2|177170.2|12
1724428650000|2024-08-23 15:57:30|177269.2|177179.2|177268.9|177178.9|177272.6|177182.6|177266|177176|21
1724428660000|2024-08-23 15:57:40|177270.7|177180.7|177279.9|177189.9|177279.9|177189.9|177269.6|177179.6|15
1724428670000|2024-08-23 15:57:50|177280.1|177190.1|177394.4|177304.4|177394.4|177304.4|177280.1|177190.1|29
1724428680000|2024-08-23 15:58:00|177398.5|177308.5|177408.5|177318.5|177410.6|177320.6|177392|177302|37
1724428690000|2024-08-23 15:58:10|177409.7|177319.7|177419.9|177329.9|177432.2|177342.2|177404.6|177314.6|30
1724428700000|2024-08-23 15:58:20|177420.2|177330.2|177413.6|177323.6|177422.8|177332.8|177409.2|177319.2|33
1724428710000|2024-08-23 15:58:30|177411.8|177321.8|177413.7|177323.7|177416.7|177326.7|177406.2|177316.2|23
1724428720000|2024-08-23 15:58:40|177412.2|177322.2|177418.2|177328.2|177419|177329|177412.2|177322.2|23
1724428730000|2024-08-23 15:58:50|177414.1|177324.1|177393.2|177303.2|177417|177327|177391.8|177301.8|19
1724428740000|2024-08-23 15:59:00|177392.3|177302.3|177382.8|177292.8|177393.2|177303.2|177381.5|177291.5|22
1724428750000|2024-08-23 15:59:10|177383.6|177293.6|177377.1|177287.1|177383.6|177293.6|177361.8|177271.8|26
1724428760000|2024-08-23 15:59:20|177373.8|177283.8|177375.7|177285.7|177375.8|177285.8|177370.6|177280.6|18
1724428770000|2024-08-23 15:59:30|177374.9|177284.9|177369.8|177279.8|177374.9|177284.9|177357.9|177267.9|28
1724428780000|2024-08-23 15:59:40|177369.6|177279.6|177379.5|177289.5|177379.5|177289.5|177367.3|177277.3|24
1724428790000|2024-08-23 15:59:50|177379.2|177289.2|177407.5|177317.5|177412.3|177322.3|177377.3|177287.3|18
1724428800000|2024-08-23 16:00:00|177405.5|177315.5|177369.7|177279.7|177411.5|177321.5|177369.7|177279.7|31
1724428810000|2024-08-23 16:00:10|177370.5|177280.5|177384.1|177294.1|177397.6|177307.6|177370.5|177280.5|24
1724428820000|2024-08-23 16:00:20|177385.2|177295.2|177391.5|177301.5|177394.7|177304.7|177385.2|177295.2|24
1724428830000|2024-08-23 16:00:30|177392.8|177302.8|177384|177294|177398|177308|177379.7|177289.7|23
1724428840000|2024-08-23 16:00:40|177384.1|177294.1|177397.6|177307.6|177400.7|177310.7|177383.1|177293.1|26
1724428850000|2024-08-23 16:00:50|177395.4|177305.4|177425.7|177335.7|177428.7|177338.7|177395.4|177305.4|24
1724428860000|2024-08-23 16:01:00|177425.6|177335.6|177425.6|177335.6|177425.8|177335.8|177418.7|177328.7|21
1724428870000|2024-08-23 16:01:10|177425.5|177335.5|177406.6|177316.6|177425.5|177335.5|177406.4|177316.4|18
1724428880000|2024-08-23 16:01:20|177406.8|177316.8|177406.9|177316.9|177410.4|177320.4|177403.5|177313.5|28
1724428890000|2024-08-23 16:01:30|177401.5|177311.5|177402.9|177312.9|177415.2|177325.2|177400.3|177310.3|21
1724428900000|2024-08-23 16:01:40|177404.4|177314.4|177377.9|177287.9|177405.4|177315.4|177367|177277|19
1724428910000|2024-08-23 16:01:50|177379|177289|177372.5|177282.5|177379|177289|177371.5|177281.5|19
1724428920000|2024-08-23 16:02:00|177375.2|177285.2|177404.7|177314.7|177415.1|177325.1|177363.3|177273.3|24
1724428930000|2024-08-23 16:02:10|177403.4|177313.4|177372.3|177282.3|177403.6|177313.6|177372.2|177282.2|25
1724428940000|2024-08-23 16:02:20|177374.7|177284.7|177379.9|177289.9|177382.2|177292.2|177374.4|177284.4|20
1724428950000|2024-08-23 16:02:30|177377.4|177287.4|177384|177294|177384|177294|177377.2|177287.2|8
1724428960000|2024-08-23 16:02:40|177381.6|177291.6|177372.4|177282.4|177381.6|177291.6|177370.5|177280.5|10
1724428970000|2024-08-23 16:02:50|177372.6|177282.6|177388.2|177298.2|177394.5|177304.5|177370.7|177280.7|21
1724428980000|2024-08-23 16:03:00|177388.3|177298.3|177373.6|177283.6|177388.3|177298.3|177372.1|177282.1|13
1724428990000|2024-08-23 16:03:10|177372.8|177282.8|177360.1|177270.1|177373|177283|177360.1|177270.1|17
1724429000000|2024-08-23 16:03:20|177360|177270|177359.9|177269.9|177366.6|177276.6|177355|177265|21
1724429010000|2024-08-23 16:03:30|177361.8|177271.8|177366|177276|177369.1|177279.1|177357.9|177267.9|17
1724429020000|2024-08-23 16:03:40|177365.4|177275.4|177386.2|177296.2|177387.3|177297.3|177362.4|177272.4|18
1724429030000|2024-08-23 16:03:50|177385|177295|177408.9|177318.9|177410.4|177320.4|177385|177295|22
1724429040000|2024-08-23 16:04:00|177408.5|177318.5|177403.5|177313.5|177408.8|177318.8|177402.2|177312.2|12
1724429050000|2024-08-23 16:04:10|177404.5|177314.5|177401.6|177311.6|177404.5|177314.5|177389.2|177299.2|18
1724429060000|2024-08-23 16:04:20|177404|177314|177402.2|177312.2|177405.1|177315.1|177402|177312|13
1724429070000|2024-08-23 16:04:30|177404.3|177314.3|177389.9|177299.9|177404.3|177314.3|177387.1|177297.1|20
1724429080000|2024-08-23 16:04:40|177389.8|177299.8|177386.9|177296.9|177389.8|177299.8|177386.3|177296.3|7
1724429090000|2024-08-23 16:04:50|177389.3|177299.3|177390.5|177300.5|177394.1|177304.1|177369.5|177279.5|8
1724429100000|2024-08-23 16:05:00|177393.2|177303.2|177390.6|177300.6|177397.3|177307.3|177389.5|177299.5|11
1724429110000|2024-08-23 16:05:10|177393.9|177303.9|177398.3|177308.3|177401.3|177311.3|177393.9|177303.9|19
1724429120000|2024-08-23 16:05:20|177398.5|177308.5|177415.5|177325.5|177415.5|177325.5|177394.4|177304.4|19
1724429130000|2024-08-23 16:05:30|177413|177323|177483.8|177393.8|177495.1|177405.1|177413|177323|28
1724429140000|2024-08-23 16:05:40|177486.4|177396.4|177480.3|177390.3|177500.1|177410.1|177478.3|177388.3|31
1724429150000|2024-08-23 16:05:50|177480.5|177390.5|177481.5|177391.5|177484.5|177394.5|177479|177389|19
1724429160000|2024-08-23 16:06:00|177478.4|177388.4|177495|177405|177496.3|177406.3|177478.4|177388.4|20
1724429170000|2024-08-23 16:06:10|177494.9|177404.9|177498.6|177408.6|177498.7|177408.7|177480|177390|22
1724429180000|2024-08-23 16:06:20|177495.2|177405.2|177506|177416|177508.5|177418.5|177490.2|177400.2|23
1724429190000|2024-08-23 16:06:30|177506.1|177416.1|177496.2|177406.2|177508.3|177418.3|177496.2|177406.2|21
1724429200000|2024-08-23 16:06:40|177496.3|177406.3|177482.2|177392.2|177497.6|177407.6|177482.2|177392.2|18
1724429210000|2024-08-23 16:06:50|177480.1|177390.1|177481.2|177391.2|177485.8|177395.8|177478.9|177388.9|15
1724429220000|2024-08-23 16:07:00|177479.9|177389.9|177463.9|177373.9|177479.9|177389.9|177463.9|177373.9|22
1724429230000|2024-08-23 16:07:10|177463.1|177373.1|177473.5|177383.5|177477.5|177387.5|177457.1|177367.1|16
1724429240000|2024-08-23 16:07:20|177471.5|177381.5|177480|177390|177480|177390|177467.8|177377.8|17
1724429250000|2024-08-23 16:07:30|177480.7|177390.7|177471.3|177381.3|177481.3|177391.3|177471.3|177381.3|9
1724429260000|2024-08-23 16:07:40|177471.4|177381.4|177458.6|177368.6|177471.6|177381.6|177456.5|177366.5|14
1724429270000|2024-08-23 16:07:50|177460.4|177370.4|177459.7|177369.7|177476.5|177386.5|177459.7|177369.7|19
1724429280000|2024-08-23 16:08:00|177458.3|177368.3|177458.9|177368.9|177459.2|177369.2|177454.6|177364.6|11
1724429290000|2024-08-23 16:08:10|177454.8|177364.8|177449.8|177359.8|177454.8|177364.8|177444.5|177354.5|11
1724429300000|2024-08-23 16:08:20|177446.1|177356.1|177448.4|177358.4|177461.5|177371.5|177445.7|177355.7|23
1724429310000|2024-08-23 16:08:30|177449.3|177359.3|177394.2|177304.2|177449.5|177359.5|177394.2|177304.2|20
1724429320000|2024-08-23 16:08:40|177393.1|177303.1|177367.2|177277.2|177393.1|177303.1|177365.3|177275.3|16
1724429330000|2024-08-23 16:08:50|177365.4|177275.4|177365.9|177275.9|177365.9|177275.9|177363|177273|10
1724429340000|2024-08-23 16:09:00|177366.1|177276.1|177386.1|177296.1|177386.1|177296.1|177352.3|177262.3|18
1724429350000|2024-08-23 16:09:10|177384.7|177294.7|177395.2|177305.2|177399.8|177309.8|177384.5|177294.5|19
1724429360000|2024-08-23 16:09:20|177397.5|177307.5|177394.7|177304.7|177399.6|177309.6|177394.7|177304.7|13
1724429370000|2024-08-23 16:09:30|177394.8|177304.8|177385.4|177295.4|177394.8|177304.8|177381.7|177291.7|12
1724429380000|2024-08-23 16:09:40|177387|177297|177363.3|177273.3|177392.7|177302.7|177362.4|177272.4|16
1724429390000|2024-08-23 16:09:50|177364.8|177274.8|177360.2|177270.2|177366.8|177276.8|177355.3|177265.3|18
1724429400000|2024-08-23 16:10:00|177360.4|177270.4|177375.6|177285.6|177382.3|177292.3|177360.4|177270.4|20
1724429410000|2024-08-23 16:10:10|177375.4|177285.4|177375.3|177285.3|177375.8|177285.8|177374.7|177284.7|8
1724429420000|2024-08-23 16:10:20|177375.2|177285.2|177377.6|177287.6|177377.6|177287.6|177369.5|177279.5|12
1724429430000|2024-08-23 16:10:30|177377.4|177287.4|177379.9|177289.9|177380.3|177290.3|177377.4|177287.4|6
1724429440000|2024-08-23 16:10:40|177379.8|177289.8|177394.6|177304.6|177394.9|177304.9|177377.5|177287.5|17
1724429450000|2024-08-23 16:10:50|177395.9|177305.9|177397.4|177307.4|177417.2|177327.2|177395.9|177305.9|17
1724429460000|2024-08-23 16:11:00|177395.2|177305.2|177389.4|177299.4|177398.6|177308.6|177386.4|177296.4|20
1724429470000|2024-08-23 16:11:10|177389.2|177299.2|177377.3|177287.3|177389.2|177299.2|177376.8|177286.8|14
1724429480000|2024-08-23 16:11:20|177379.9|177289.9|177381.1|177291.1|177381.1|177291.1|177377.2|177287.2|10
1724429490000|2024-08-23 16:11:30|177383.1|177293.1|177386|177296|177390.4|177300.4|177383.1|177293.1|17
1724429500000|2024-08-23 16:11:40|177383.1|177293.1|177365.2|177275.2|177383.3|177293.3|177365.2|177275.2|17
1724429510000|2024-08-23 16:11:50|177363|177273|177366.3|177276.3|177370.5|177280.5|177354.7|177264.7|14
1724429520000|2024-08-23 16:12:00|177361.1|177271.1|177371.8|177281.8|177372.7|177282.7|177361.1|177271.1|7
1724429530000|2024-08-23 16:12:10|177371.7|177281.7|177371|177281|177375|177285|177370.6|177280.6|10
1724429540000|2024-08-23 16:12:20|177371.1|177281.1|177371.2|177281.2|177371.6|177281.6|177371.1|177281.1|5
1724429560000|2024-08-23 16:12:40|177370.5|177280.5|177393.1|177303.1|177393.3|177303.3|177367.9|177277.9|10
1724429570000|2024-08-23 16:12:50|177393|177303|177395.7|177305.7|177400.3|177310.3|177393|177303|16
1724429580000|2024-08-23 16:13:00|177396.7|177306.7|177402.9|177312.9|177403|177313|177396.6|177306.6|8
1724429600000|2024-08-23 16:13:20|177404.2|177314.2|177411.7|177321.7|177416.9|177326.9|177404.2|177314.2|14
1724429610000|2024-08-23 16:13:30|177411.9|177321.9|177398.3|177308.3|177416.2|177326.2|177398|177308|10
1724429620000|2024-08-23 16:13:40|177400.9|177310.9|177397.9|177307.9|177401|177311|177397.9|177307.9|5
1724429630000|2024-08-23 16:13:50|177397.8|177307.8|177389.7|177299.7|177397.8|177307.8|177388.6|177298.6|11
1724429640000|2024-08-23 16:14:00|177389.6|177299.6|177397.8|177307.8|177397.9|177307.9|177389.6|177299.6|8
1724429650000|2024-08-23 16:14:10|177400.3|177310.3|177396.4|177306.4|177404.7|177314.7|177396.1|177306.1|13
1724429660000|2024-08-23 16:14:20|177396.5|177306.5|177403.6|177313.6|177404.1|177314.1|177396.5|177306.5|12
1724429670000|2024-08-23 16:14:30|177403.5|177313.5|177414|177324|177414|177324|177399.2|177309.2|15
1724429680000|2024-08-23 16:14:40|177415.3|177325.3|177421.2|177331.2|177424.2|177334.2|177415.3|177325.3|14
1724429690000|2024-08-23 16:14:50|177420|177330|177411|177321|177420|177330|177411|177321|7
1724429700000|2024-08-23 16:15:00|177404.5|177314.5|177396.2|177306.2|177407|177317|177396.1|177306.1|17
1724429710000|2024-08-23 16:15:10|177395.2|177305.2|177395.8|177305.8|177398.5|177308.5|177390.5|177300.5|19
1724429720000|2024-08-23 16:15:20|177395.6|177305.6|177396.1|177306.1|177401.7|177311.7|177386|177296|22
1724429730000|2024-08-23 16:15:30|177395.8|177305.8|177414.7|177284.7|177416.1|177316.5|177395.8|177282.9|13
1724429740000|2024-08-23 16:15:40|177414.8|177284.8|177416|177286|177418.3|177288.3|177414.8|177284.8|9
1724429750000|2024-08-23 16:15:50|177416.9|177286.9|177422.9|177332.9|177447.1|177337.9|177416.9|177286.9|13
1724429760000|2024-08-23 16:16:00|177427.4|177337.4|177424.2|177334.2|177429.4|177339.4|177422.8|177332.8|15
1724429770000|2024-08-23 16:16:10|177422.5|177332.5|177420.3|177330.3|177424.5|177334.5|177416.3|177326.3|17
1724429780000|2024-08-23 16:16:20|177423.5|177333.5|177428|177338|177428|177338|177420.8|177330.8|12
1724429790000|2024-08-23 16:16:30|177432.7|177342.7|177432.6|177342.6|177434.6|177344.6|177427.9|177337.9|8
1724429800000|2024-08-23 16:16:40|177440.6|177350.6|177431.9|177341.9|177440.6|177350.6|177427.9|177337.9|13
1724429810000|2024-08-23 16:16:50|177432.4|177342.4|177440.7|177350.7|177440.7|177350.7|177432.4|177342.4|7
1724429820000|2024-08-23 16:17:00|177438.7|177348.7|177445.9|177355.9|177461|177371|177438.7|177348.7|26
1724429830000|2024-08-23 16:17:10|177446.9|177356.9|177450.5|177360.5|177450.6|177360.6|177446.9|177356.9|4
1724429840000|2024-08-23 16:17:20|177450.6|177360.6|177460.8|177370.8|177460.8|177370.8|177450.6|177360.6|7
1724429850000|2024-08-23 16:17:30|177461|177371|177466.7|177376.7|177466.7|177376.7|177461|177371|13
1724429860000|2024-08-23 16:17:40|177466.6|177376.6|177465.9|177375.9|177467.2|177377.2|177463.3|177373.3|11
1724429870000|2024-08-23 16:17:50|177466.1|177376.1|177490|177400|177499.3|177409.3|177465.3|177375.3|11
1724429880000|2024-08-23 16:18:00|177490.2|177400.2|177491.6|177401.6|177497.5|177407.5|177490.2|177400.2|9
1724429890000|2024-08-23 16:18:10|177493.7|177403.7|177479.3|177389.3|177493.7|177403.7|177479|177389|12
1724429900000|2024-08-23 16:18:20|177480.5|177390.5|177482.3|177392.3|177494.1|177404.1|177480.4|177390.4|14
1724429910000|2024-08-23 16:18:30|177480.9|177390.9|177473.3|177383.3|177480.9|177390.9|177472.9|177382.9|14
1724429920000|2024-08-23 16:18:40|177472.2|177382.2|177465.9|177375.9|177472.2|177382.2|177465.9|177375.9|4
1724429930000|2024-08-23 16:18:50|177463.4|177373.4|177429.7|177299.7|177463.4|177373.4|177426.9|177296.9|14
1724429940000|2024-08-23 16:19:00|177427.6|177297.6|177435.3|177305.3|177450.1|177320.1|177427.6|177297.6|26
1724429950000|2024-08-23 16:19:10|177433.3|177303.3|177436.6|177306.6|177439|177309|177430.9|177300.9|17
1724429960000|2024-08-23 16:19:20|177436.3|177306.3|177385.1|177295.1|177438.1|177308.1|177359.4|177269.4|18
1724429970000|2024-08-23 16:19:30|177383.6|177293.6|177389.9|177299.9|177405.2|177315.2|177382.7|177292.7|15
1724429980000|2024-08-23 16:19:40|177389.2|177299.2|177323.2|177233.2|177400.7|177310.7|177317|177227|13
1724429990000|2024-08-23 16:19:50|177324.8|177234.8|177298.8|177208.8|177331.1|177241.1|177294.5|177204.5|9
1724430000000|2024-08-23 16:20:00|177297|177207|177290.2|177200.2|177300.1|177210.1|177287.4|177197.4|10
1724430010000|2024-08-23 16:20:10|177289.8|177199.8|177290.8|177200.8|177295.9|177205.9|177285.8|177195.8|10
1724430020000|2024-08-23 16:20:20|177294.7|177204.7|177299.2|177209.2|177299.9|177209.9|177294.4|177204.4|9
1724430030000|2024-08-23 16:20:30|177298.9|177208.9|177300.6|177210.6|177300.9|177210.9|177294.9|177204.9|8
1724430040000|2024-08-23 16:20:40|177298.4|177208.4|177286.2|177196.2|177298.4|177208.4|177286.2|177196.2|5
1724430050000|2024-08-23 16:20:50|177284.8|177194.8|177312.5|177222.5|177321.1|177231.1|177282|177192|13
1724430060000|2024-08-23 16:21:00|177314.1|177224.1|177349.1|177259.1|177350.5|177260.5|177314.1|177224.1|12
1724430070000|2024-08-23 16:21:10|177346.7|177256.7|177360.8|177270.8|177364.4|177274.4|177346.7|177256.7|10
1724430080000|2024-08-23 16:21:20|177360.2|177270.2|177355|177265|177360.6|177270.6|177355|177265|15
1724430090000|2024-08-23 16:21:30|177354.7|177264.7|177353.7|177263.7|177361|177271|177353.7|177263.7|15
1724430100000|2024-08-23 16:21:40|177360.8|177270.8|177363.7|177273.7|177363.7|177273.7|177360.8|177270.8|4
1724430110000|2024-08-23 16:21:50|177366.5|177276.5|177370.6|177280.6|177370.6|177280.6|177362.4|177272.4|12
1724430120000|2024-08-23 16:22:00|177373.2|177283.2|177372.9|177282.9|177380.9|177290.9|177369.9|177279.9|9
1724430130000|2024-08-23 16:22:10|177371.6|177281.6|177382.8|177292.8|177382.8|177292.8|177370.6|177280.6|11
1724430140000|2024-08-23 16:22:20|177380|177290|177371.6|177281.6|177381.2|177291.2|177371.6|177281.6|8
1724430150000|2024-08-23 16:22:30|177371.5|177281.5|177391.9|177301.9|177391.9|177301.9|177371.5|177281.5|12
1724430160000|2024-08-23 16:22:40|177390.3|177300.3|177376.1|177286.1|177394|177304|177372.2|177282.2|21
1724430170000|2024-08-23 16:22:50|177376.5|177286.5|177389.8|177299.8|177389.8|177299.8|177376.1|177286.1|9
1724430180000|2024-08-23 16:23:00|177389.7|177299.7|177390.3|177300.3|177390.3|177300.3|177384.7|177294.7|11
1724430190000|2024-08-23 16:23:10|177394.8|177304.8|177368.1|177278.1|177398.1|177308.1|177352.3|177262.3|16
1724430200000|2024-08-23 16:23:20|177366.3|177276.3|177368.9|177278.9|177374.4|177284.4|177366.3|177276.3|11
1724430210000|2024-08-23 16:23:30|177369|177279|177355.4|177265.4|177369.1|177279.1|177355.4|177265.4|14
1724430220000|2024-08-23 16:23:40|177357.6|177267.6|177362.7|177272.7|177362.7|177272.7|177355.6|177265.6|9
1724430230000|2024-08-23 16:23:50|177362|177272|177368|177278|177368|177278|177360.9|177270.9|12
1724430240000|2024-08-23 16:24:00|177368.2|177278.2|177359.4|177269.4|177368.2|177278.2|177359.4|177269.4|8
1724430250000|2024-08-23 16:24:10|177361.5|177271.5|177353|177263|177363.2|177273.2|177353|177263|10
1724430260000|2024-08-23 16:24:20|177349.5|177259.5|177353|177263|177353|177263|177349.5|177259.5|2
1724430270000|2024-08-23 16:24:30|177349.5|177259.5|177348.1|177258.1|177356.7|177266.7|177344.9|177254.9|13
1724430280000|2024-08-23 16:24:40|177352|177262|177359.2|177269.2|177362.3|177272.3|177352|177262|11
1724430290000|2024-08-23 16:24:50|177359.9|177269.9|177362.6|177272.6|177362.6|177272.6|177359.9|177269.9|2
1724430300000|2024-08-23 16:25:00|177365.3|177275.3|177361.9|177271.9|177365.3|177275.3|177361.9|177271.9|5
1724430310000|2024-08-23 16:25:10|177410.5|177320.5|177417.4|177327.4|177421.2|177331.2|177410.5|177320.5|13
1724430320000|2024-08-23 16:25:20|177404|177314|177398.8|177308.8|177404|177314|177388.3|177298.3|14
1724430330000|2024-08-23 16:25:30|177398.4|177308.4|177387|177297|177398.4|177308.4|177387|177297|7
1724430340000|2024-08-23 16:25:40|177381|177291|177366.8|177276.8|177381|177291|177365.3|177275.3|13
1724430350000|2024-08-23 16:25:50|177366.9|177276.9|177387.5|177297.5|177387.5|177297.5|177366.9|177276.9|14
1724430360000|2024-08-23 16:26:00|177389.7|177299.7|177415.7|177325.7|177417.5|177327.5|177389.7|177299.7|15
1724430370000|2024-08-23 16:26:10|177414.2|177324.2|177417.6|177327.6|177417.6|177327.6|177413.1|177323.1|9
1724430380000|2024-08-23 16:26:20|177419.6|177329.6|177425.7|177335.7|177425.7|177335.7|177417.2|177327.2|7
1724430390000|2024-08-23 16:26:30|177435.1|177345.1|177415.8|177325.8|177438.8|177348.8|177411.1|177321.1|22
1724430400000|2024-08-23 16:26:40|177414.3|177324.3|177401.7|177311.7|177414.3|177324.3|177401.7|177311.7|15
1724430410000|2024-08-23 16:26:50|177402.2|177312.2|177391.5|177301.5|177405.6|177315.6|177391.5|177301.5|14
1724430420000|2024-08-23 16:27:00|177373.3|177283.3|177342.2|177252.2|177375.9|177285.9|177338.2|177248.2|24
1724430430000|2024-08-23 16:27:10|177339.1|177249.1|177341.2|177251.2|177345.1|177255.1|177335.8|177245.8|15
1724430440000|2024-08-23 16:27:20|177338.6|177248.6|177327.6|177237.6|177343.5|177253.5|177327.6|177237.6|25
1724430450000|2024-08-23 16:27:30|177325.9|177235.9|177328.6|177238.6|177328.6|177238.6|177318.5|177228.5|18
1724430460000|2024-08-23 16:27:40|177329.9|177239.9|177329.4|177239.4|177345.9|177255.9|177329.3|177239.3|20
1724430470000|2024-08-23 16:27:50|177329.8|177239.8|177325.4|177235.4|177333.6|177243.6|177325.2|177235.2|16
1724430480000|2024-08-23 16:28:00|177323.5|177233.5|177328.2|177238.2|177332.9|177242.9|177323.3|177233.3|17
1724430490000|2024-08-23 16:28:10|177330.1|177240.1|177328|177238|177330.1|177240.1|177326.1|177236.1|16
1724430500000|2024-08-23 16:28:20|177328.2|177238.2|177329|177239|177331.6|177241.6|177328.2|177238.2|8
1724430510000|2024-08-23 16:28:30|177331.4|177241.4|177334.3|177244.3|177336.1|177246.1|177326.1|177236.1|22
1724430520000|2024-08-23 16:28:40|177336.2|177246.2|177337.1|177247.1|177344.7|177254.7|177332.7|177242.7|14
1724430530000|2024-08-23 16:28:50|177335.1|177245.1|177336.6|177246.6|177339.2|177249.2|177335.1|177245.1|8
1724430540000|2024-08-23 16:29:00|177336.5|177246.5|177332.8|177242.8|177337.6|177247.6|177332.1|177242.1|7
1724430550000|2024-08-23 16:29:10|177331.9|177241.9|177338.6|177248.6|177339.6|177249.6|177328.7|177238.7|12
1724430560000|2024-08-23 16:29:20|177336.8|177246.8|177330|177240|177336.8|177246.8|177330|177240|8
1724430570000|2024-08-23 16:29:30|177329.3|177239.3|177331.2|177241.2|177334.5|177244.5|177327.4|177237.4|12
1724430580000|2024-08-23 16:29:40|177330|177240|177324|177234|177330|177240|177324|177234|8
1724430590000|2024-08-23 16:29:50|177320.8|177230.8|177327.6|177237.6|177327.6|177237.6|177316.8|177226.8|10
1724430600000|2024-08-23 16:30:00|177329.7|177239.7|177330.7|177240.7|177333.3|177243.3|177329.7|177239.7|6
1724430610000|2024-08-23 16:30:10|177329.7|177239.7|177320.3|177230.3|177329.7|177239.7|177316.2|177226.2|10
1724430620000|2024-08-23 16:30:20|177321|177231|177326|177236|177326|177236|177321|177231|7
1724430630000|2024-08-23 16:30:30|177324.4|177234.4|177311.3|177221.3|177324.4|177234.4|177311.3|177221.3|7
1724430640000|2024-08-23 16:30:40|177306.9|177216.9|177268.1|177178.1|177306.9|177216.9|177266|177176|19
1724430650000|2024-08-23 16:30:50|177266.9|177176.9|177261.5|177171.5|177266.9|177176.9|177259.1|177169.1|13
1724430660000|2024-08-23 16:31:00|177261|177171|177268.8|177178.8|177270|177180|177261|177171|9
1724430670000|2024-08-23 16:31:10|177265.5|177175.5|177267.3|177177.3|177269.3|177179.3|177263|177173|11
1724430680000|2024-08-23 16:31:20|177266.9|177176.9|177263.6|177173.6|177269.3|177179.3|177263.6|177173.6|10
1724430690000|2024-08-23 16:31:30|177265.5|177175.5|177260.1|177170.1|177265.9|177175.9|177258.4|177168.4|8
1724430700000|2024-08-23 16:31:40|177259|177169|177246.5|177156.5|177259|177169|177243.6|177153.6|14
1724430710000|2024-08-23 16:31:50|177246|177156|177233.7|177143.7|177246.2|177156.2|177233.7|177143.7|8
1724430720000|2024-08-23 16:32:00|177234|177144|177235.2|177145.2|177238.8|177148.8|177234|177144|9
1724430730000|2024-08-23 16:32:10|177234.3|177144.3|177228.9|177138.9|177234.6|177144.6|177228.9|177138.9|8
1724430740000|2024-08-23 16:32:20|177227.6|177137.6|177224.6|177134.6|177227.6|177137.6|177223.7|177133.7|6
1724430750000|2024-08-23 16:32:30|177220.3|177130.3|177194.7|177104.7|177220.6|177130.6|177194.7|177104.7|10
1724430760000|2024-08-23 16:32:40|177195.7|177105.7|177204.9|177114.9|177206|177116|177195.5|177105.5|15
1724430770000|2024-08-23 16:32:50|177206|177116|177203.2|177113.2|177206|177116|177203|177113|6
1724430780000|2024-08-23 16:33:00|177203|177113|177204.2|177114.2|177206.8|177116.8|177198.8|177108.8|17
1724430790000|2024-08-23 16:33:10|177205.5|177115.5|177193|177103|177205.8|177115.8|177192.4|177102.4|11
1724430800000|2024-08-23 16:33:20|177193.1|177103.1|177194.8|177104.8|177195.5|177105.5|177193.1|177103.1|5
1724430810000|2024-08-23 16:33:30|177194.9|177104.9|177200.3|177110.3|177202.2|177112.2|177193.6|177103.6|13
1724430820000|2024-08-23 16:33:40|177200.4|177110.4|177205.5|177115.5|177205.5|177115.5|177200.2|177110.2|9
1724430830000|2024-08-23 16:33:50|177208.2|177118.2|177189.5|177099.5|177211.2|177121.2|177189.2|177099.2|18
1724430840000|2024-08-23 16:34:00|177189.4|177099.4|177188.6|177098.6|177193.6|177103.6|177188.6|177098.6|14
1724430850000|2024-08-23 16:34:10|177189.8|177099.8|177200.7|177110.7|177204.2|177114.2|177189.4|177099.4|9
1724430860000|2024-08-23 16:34:20|177200.6|177110.6|177190.2|177100.2|177200.6|177110.6|177189|177099|13
1724430870000|2024-08-23 16:34:30|177185.9|177095.9|177188.7|177098.7|177190.7|177100.7|177185.1|177095.1|10
1724430880000|2024-08-23 16:34:40|177188.6|177098.6|177195.1|177105.1|177198|177108|177188.6|177098.6|15
1724430890000|2024-08-23 16:34:50|177192.9|177102.9|177189.9|177099.9|177192.9|177102.9|177188|177098|11
1724430900000|2024-08-23 16:35:00|177188.8|177098.8|177183.2|177093.2|177189.4|177099.4|177183.2|177093.2|7
1724430910000|2024-08-23 16:35:10|177183.3|177093.3|177184.3|177094.3|177191.4|177101.4|177183.1|177093.1|14
1724430920000|2024-08-23 16:35:20|177184.5|177094.5|177179.9|177089.9|177184.5|177094.5|177179.4|177089.4|9
1724430930000|2024-08-23 16:35:30|177181|177091|177161.3|177071.3|177181|177091|177157.2|177067.2|11
1724430940000|2024-08-23 16:35:40|177161.5|177071.5|177174.1|177084.1|177174.1|177084.1|177161.5|177071.5|14
1724430950000|2024-08-23 16:35:50|177176.1|177086.1|177208.3|177118.3|177222.5|177132.5|177175.1|177085.1|23
1724430960000|2024-08-23 16:36:00|177205.3|177115.3|177205.2|177115.2|177211.9|177121.9|177205.1|177115.1|10
1724430970000|2024-08-23 16:36:10|177206.6|177116.6|177206|177116|177209.8|177119.8|177206|177116|10
1724430980000|2024-08-23 16:36:20|177204.6|177114.6|177191.9|177101.9|177204.7|177114.7|177191.5|177101.5|14
1724430990000|2024-08-23 16:36:30|177191.7|177101.7|177191.6|177101.6|177191.9|177101.9|177190.5|177100.5|10
1724431000000|2024-08-23 16:36:40|177191.5|177101.5|177188.4|177098.4|177191.5|177101.5|177188.4|177098.4|5
1724431010000|2024-08-23 16:36:50|177188.3|177098.3|177189|177099|177191.9|177101.9|177188.3|177098.3|7
1724431020000|2024-08-23 16:37:00|177191.7|177101.7|177184.8|177094.8|177194.1|177104.1|177184.7|177094.7|13
1724431030000|2024-08-23 16:37:10|177182.3|177092.3|177195.2|177105.2|177195.2|177105.2|177181.3|177091.3|8
1724431040000|2024-08-23 16:37:20|177197.2|177107.2|177206.9|177116.9|177207.4|177117.4|177197.2|177107.2|8
1724431050000|2024-08-23 16:37:30|177207.2|177117.2|177225.1|177135.1|177225.6|177135.6|177207.1|177117.1|13
1724431060000|2024-08-23 16:37:40|177223.7|177133.7|177242.5|177152.5|177244.3|177154.3|177223.3|177133.3|17
1724431070000|2024-08-23 16:37:50|177242|177152|177241|177151|177244.4|177154.4|177241|177151|7
1724431080000|2024-08-23 16:38:00|177240.7|177150.7|177240.6|177150.6|177242.5|177152.5|177240|177150|11
1724431090000|2024-08-23 16:38:10|177238.9|177148.9|177239.4|177149.4|177241.9|177151.9|177238.1|177148.1|8
1724431100000|2024-08-23 16:38:20|177238.1|177148.1|177244.8|177154.8|177244.8|177154.8|177226.3|177136.3|9
1724431110000|2024-08-23 16:38:30|177245.4|177155.4|177241.9|177151.9|177245.4|177155.4|177240.1|177150.1|8
1724431120000|2024-08-23 16:38:40|177241.5|177151.5|177235.6|177145.6|177242.1|177152.1|177235.2|177145.2|15
1724431130000|2024-08-23 16:38:50|177232.4|177142.4|177246.1|177156.1|177246.1|177156.1|177228.5|177138.5|7
1724431140000|2024-08-23 16:39:00|177246|177156|177242.3|177152.3|177247|177157|177242.3|177152.3|8
1724431150000|2024-08-23 16:39:10|177240.4|177150.4|177240.7|177150.7|177243.5|177153.5|177235.2|177145.2|17
1724431160000|2024-08-23 16:39:20|177240.6|177150.6|177235.3|177145.3|177240.6|177150.6|177230.1|177140.1|18
1724431170000|2024-08-23 16:39:30|177235.2|177145.2|177251|177161|177251|177161|177235|177145|15
1724431180000|2024-08-23 16:39:40|177251.6|177161.6|177239.3|177149.3|177251.6|177161.6|177238.6|177148.6|11
1724431190000|2024-08-23 16:39:50|177245|177155|177239.2|177149.2|177245|177155|177238.8|177148.8|5
1724431200000|2024-08-23 16:40:00|177239.1|177149.1|177237.3|177147.3|177242.5|177152.5|177235.7|177145.7|7
1724431210000|2024-08-23 16:40:10|177237.7|177147.7|177236.5|177146.5|177240.9|177150.9|177234|177144|10
1724431220000|2024-08-23 16:40:20|177241|177151|177244.2|177154.2|177244.2|177154.2|177239.3|177149.3|7
1724431230000|2024-08-23 16:40:30|177244.1|177154.1|177234.5|177144.5|177244.1|177154.1|177231.9|177141.9|9
1724431240000|2024-08-23 16:40:40|177234.3|177144.3|177242.1|177152.1|177242.1|177152.1|177234|177144|8
1724431250000|2024-08-23 16:40:50|177244.3|177154.3|177244.4|177154.4|177253.9|177163.9|177242.9|177152.9|13
1724431260000|2024-08-23 16:41:00|177244.9|177154.9|177263.5|177173.5|177265.1|177175.1|177244.9|177154.9|12
1724431270000|2024-08-23 16:41:10|177263.4|177173.4|177260.5|177170.5|177269.5|177179.5|177260|177170|14
1724431280000|2024-08-23 16:41:20|177260.4|177170.4|177267.5|177177.5|177269.7|177179.7|177260.2|177170.2|17
1724431290000|2024-08-23 16:41:30|177267|177177|177269.5|177179.5|177271.3|177181.3|177267|177177|9
1724431300000|2024-08-23 16:41:40|177269.9|177179.9|177272.9|177182.9|177272.9|177182.9|177269.9|177179.9|4
1724431310000|2024-08-23 16:41:50|177273.1|177183.1|177270.5|177180.5|177274.3|177184.3|177270.5|177180.5|14
1724431320000|2024-08-23 16:42:00|177271.2|177181.2|177280.2|177190.2|177280.4|177190.4|177270.9|177180.9|16
1724431330000|2024-08-23 16:42:10|177280.1|177190.1|177291|177201|177303.3|177213.3|177275.8|177185.8|26
1724431340000|2024-08-23 16:42:20|177290.1|177200.1|177277|177187|177293.5|177203.5|177277|177187|11
1724431350000|2024-08-23 16:42:30|177276.7|177186.7|177291.7|177201.7|177291.7|177201.7|177273.6|177183.6|14
1724431360000|2024-08-23 16:42:40|177291.9|177201.9|177305.5|177215.5|177310.9|177220.9|177291.9|177201.9|22
1724431370000|2024-08-23 16:42:50|177307.9|177217.9|177316.4|177226.4|177321.6|177231.6|177307.9|177217.9|15
1724431380000|2024-08-23 16:43:00|177313.5|177223.5|177314.6|177224.6|177324.2|177234.2|177313.5|177223.5|14
1724431390000|2024-08-23 16:43:10|177312.6|177222.6|177307.1|177217.1|177312.6|177222.6|177302.3|177212.3|17
1724431400000|2024-08-23 16:43:20|177304.9|177214.9|177316.3|177226.3|177316.3|177226.3|177303.6|177213.6|9
1724431410000|2024-08-23 16:43:30|177317|177227|177316.1|177226.1|177317|177227|177314.4|177224.4|12
1724431420000|2024-08-23 16:43:40|177314.7|177224.7|177328.2|177238.2|177331.3|177241.3|177312.6|177222.6|17
1724431430000|2024-08-23 16:43:50|177330|177240|177330.1|177240.1|177330.1|177240.1|177327.4|177237.4|7
1724431440000|2024-08-23 16:44:00|177330.3|177240.3|177325.3|177235.3|177331.5|177241.5|177324.3|177234.3|14
1724431450000|2024-08-23 16:44:10|177325.5|177235.5|177325.9|177235.9|177326.3|177236.3|177324.7|177234.7|8
1724431460000|2024-08-23 16:44:20|177323.9|177233.9|177326.4|177236.4|177331.3|177241.3|177322.4|177232.4|17
1724431470000|2024-08-23 16:44:30|177321.3|177231.3|177321.4|177231.4|177321.4|177231.4|177316.9|177226.9|5
1724431480000|2024-08-23 16:44:40|177321.1|177231.1|177315.7|177225.7|177321.1|177231.1|177315.7|177225.7|6
1724431490000|2024-08-23 16:44:50|177317.3|177227.3|177325.5|177235.5|177334.3|177244.3|177315.5|177225.5|13
1724431500000|2024-08-23 16:45:00|177325.9|177235.9|177324.3|177234.3|177327.8|177237.8|177323.3|177233.3|11
1724431510000|2024-08-23 16:45:10|177326.4|177236.4|177324.6|177234.6|177326.4|177236.4|177321.9|177231.9|10
1724431520000|2024-08-23 16:45:20|177324.3|177234.3|177332.1|177242.1|177336.1|177246.1|177321.3|177231.3|16
1724431530000|2024-08-23 16:45:30|177335.9|177245.9|177328.5|177238.5|177335.9|177245.9|177326.6|177236.6|15
1724431540000|2024-08-23 16:45:40|177332|177242|177324.8|177234.8|177332.7|177242.7|177323.8|177233.8|11
1724431550000|2024-08-23 16:45:50|177325|177235|177321.5|177231.5|177325|177235|177321.5|177231.5|5
1724431560000|2024-08-23 16:46:00|177322.6|177232.6|177322.4|177232.4|177324.3|177234.3|177322.4|177232.4|7
1724431570000|2024-08-23 16:46:10|177321.3|177231.3|177330.7|177240.7|177330.7|177240.7|177318.2|177228.2|8
1724431580000|2024-08-23 16:46:20|177330.9|177240.9|177323.4|177233.4|177330.9|177240.9|177312.7|177222.7|6
1724431590000|2024-08-23 16:46:30|177322|177232|177323.7|177233.7|177323.7|177233.7|177311.2|177221.2|15
1724431600000|2024-08-23 16:46:40|177324|177234|177314.3|177224.3|177324|177234|177314.3|177224.3|5
1724431610000|2024-08-23 16:46:50|177314.9|177224.9|177323.1|177233.1|177323.1|177233.1|177308.2|177218.2|10
1724431620000|2024-08-23 16:47:00|177318.1|177228.1|177274.9|177184.9|177320.9|177230.9|177274.9|177184.9|18
1724431630000|2024-08-23 16:47:10|177274.7|177184.7|177278|177188|177287|177197|177271.7|177181.7|16
1724431640000|2024-08-23 16:47:20|177272.7|177182.7|177273.5|177183.5|177281.5|177191.5|177266.5|177176.5|18
1724431650000|2024-08-23 16:47:30|177273.4|177183.4|177274.2|177184.2|177275.8|177185.8|177268.1|177178.1|13
1724431660000|2024-08-23 16:47:40|177274.5|177184.5|177276|177186|177280.7|177190.7|177273.4|177183.4|12
1724431670000|2024-08-23 16:47:50|177272.2|177182.2|177266.7|177176.7|177272.2|177182.2|177265.8|177175.8|10
1724431680000|2024-08-23 16:48:00|177266.4|177176.4|177261.2|177171.2|177270|177180|177258.3|177168.3|21
1724431690000|2024-08-23 16:48:10|177260|177170|177243.1|177153.1|177260|177170|177232.2|177142.2|18
1724431700000|2024-08-23 16:48:20|177246.6|177156.6|177240.4|177150.4|177248.9|177158.9|177240.1|177150.1|12
1724431710000|2024-08-23 16:48:30|177240.6|177150.6|177249.9|177159.9|177250.6|177160.6|177240.1|177150.1|15
1724431720000|2024-08-23 16:48:40|177250.1|177160.1|177258.6|177128.6|177266.3|177160.1|177241.8|177128.6|11
1724431730000|2024-08-23 16:48:50|177258.2|177128.2|177257|177127|177258.2|177128.2|177256.2|177126.2|4
1724431740000|2024-08-23 16:49:00|177254.6|177124.6|177256.6|177126.6|177259.4|177129.4|177254.6|177124.6|8
1724431750000|2024-08-23 16:49:10|177256.9|177126.9|177252.9|177122.9|177256.9|177126.9|177249.3|177119.3|13
1724431760000|2024-08-23 16:49:20|177245.5|177155.5|177271.2|177141.2|177272|177158.7|177245.5|177130.4|12
1724431770000|2024-08-23 16:49:30|177271|177141|177275.7|177145.7|177280.2|177150.2|177265.4|177135.4|9
1724431780000|2024-08-23 16:49:40|177277.6|177147.6|177278.9|177148.9|177279.4|177149.4|177275.2|177145.2|14
1724431790000|2024-08-23 16:49:50|177279.5|177149.5|177263.9|177133.9|177279.5|177149.5|177263.9|177133.9|11
1724431800000|2024-08-23 16:50:00|177267.9|177137.9|177259.3|177129.3|177267.9|177137.9|177255.8|177125.8|16
1724431810000|2024-08-23 16:50:10|177259.1|177129.1|177248.1|177118.1|177260.9|177130.9|177248.1|177118.1|15
1724431820000|2024-08-23 16:50:20|177254.2|177124.2|177256|177126|177259.6|177129.6|177252.1|177122.1|11
1724431830000|2024-08-23 16:50:30|177256.1|177126.1|177254.4|177124.4|177257.5|177127.5|177254.4|177124.4|6
1724431840000|2024-08-23 16:50:40|177255|177125|177249|177119|177255.2|177125.2|177249|177119|5
1724431850000|2024-08-23 16:50:50|177247.9|177117.9|177252|177122|177252.3|177122.3|177247.5|177117.5|11
1724431860000|2024-08-23 16:51:00|177255|177125|177268.2|177138.2|177268.2|177138.2|177255|177125|20
1724431870000|2024-08-23 16:51:10|177266|177136|177269.8|177139.8|177270|177140|177266|177136|7
1724431880000|2024-08-23 16:51:20|177269.4|177139.4|177261.1|177131.1|177269.4|177139.4|177261.1|177131.1|13
1724431890000|2024-08-23 16:51:30|177261|177131|177253.6|177123.6|177261|177131|177250.6|177120.6|10
1724431900000|2024-08-23 16:51:40|177252.4|177122.4|177273.2|177143.2|177277.2|177147.2|177252.2|177122.2|16
1724431910000|2024-08-23 16:51:50|177272.5|177142.5|177270.6|177140.6|177272.6|177142.6|177270.6|177140.6|7
1724431920000|2024-08-23 16:52:00|177267.1|177137.1|177262.2|177132.2|177269.1|177139.1|177262.2|177132.2|17
1724431930000|2024-08-23 16:52:10|177262.1|177132.1|177259.6|177129.6|177264.2|177134.2|177259.4|177129.4|12
1724431940000|2024-08-23 16:52:20|177259.3|177129.3|177272.1|177142.1|177272.1|177142.1|177259.3|177129.3|21
1724431950000|2024-08-23 16:52:30|177271.4|177141.4|177267.7|177137.7|177271.7|177141.7|177267.5|177137.5|10
1724431960000|2024-08-23 16:52:40|177267.6|177137.6|177256.1|177126.1|177267.7|177137.7|177256.1|177126.1|11
1724431970000|2024-08-23 16:52:50|177256.2|177126.2|177252.5|177122.5|177256.2|177126.2|177247.5|177117.5|10
1724431980000|2024-08-23 16:53:00|177253.8|177123.8|177251.8|177121.8|177253.8|177123.8|177251.7|177121.7|6
1724431990000|2024-08-23 16:53:10|177251.7|177121.7|177235.1|177145.1|177251.7|177146.2|177230.9|177121.7|4
1724432000000|2024-08-23 16:53:20|177230.9|177140.9|177230.8|177140.8|177230.9|177140.9|177230.8|177140.8|2
1724432010000|2024-08-23 16:53:30|177233.1|177143.1|177241.5|177151.5|177241.5|177151.5|177233.1|177143.1|9
1724432020000|2024-08-23 16:53:40|177243.5|177153.5|177267.9|177137.9|177270|177158.8|177243.5|177137.9|18
1724432030000|2024-08-23 16:53:50|177268|177138|177263.7|177133.7|177270.1|177140.1|177263.7|177133.7|8
1724432040000|2024-08-23 16:54:00|177263.6|177133.6|177243.7|177153.7|177265.6|177158.5|177243.2|177129.9|12
1724432050000|2024-08-23 16:54:10|177242.9|177152.9|177231.3|177141.3|177242.9|177152.9|177231.3|177141.3|10
1724432060000|2024-08-23 16:54:20|177231.1|177141.1|177253.2|177123.2|177255.9|177141.1|177230.7|177115.9|14
1724432070000|2024-08-23 16:54:30|177254.4|177124.4|177281.4|177151.4|177285.2|177155.2|177254.4|177124.4|20
1724432080000|2024-08-23 16:54:40|177282.3|177152.3|177278.7|177148.7|177282.3|177152.3|177277.3|177147.3|10
1724432090000|2024-08-23 16:54:50|177278.4|177148.4|177272.3|177142.3|177278.4|177148.4|177272.3|177142.3|9
1724432100000|2024-08-23 16:55:00|177272.4|177142.4|177306.3|177176.3|177306.3|177176.3|177254.9|177142.4|9
1724432110000|2024-08-23 16:55:10|177304.7|177174.7|177296.6|177166.6|177306|177176|177295|177165|14
1724432120000|2024-08-23 16:55:20|177297.3|177167.3|177294|177164|177297.5|177167.5|177293.3|177163.3|10
1724432130000|2024-08-23 16:55:30|177293.9|177163.9|177289.4|177159.4|177298.6|177168.6|177289.4|177159.4|12
1724432140000|2024-08-23 16:55:40|177288.7|177158.7|177291.9|177161.9|177293.2|177163.2|177278.8|177148.8|21
1724432150000|2024-08-23 16:55:50|177292|177162|177317.6|177187.6|177317.7|177208.8|177292|177162|8
1724432160000|2024-08-23 16:56:00|177318.1|177188.1|177315.8|177185.8|177318.1|177188.1|177315.8|177185.8|5
1724432170000|2024-08-23 16:56:10|177316.9|177186.9|177318.9|177188.9|177319.1|177189.1|177316.9|177186.9|5
1724432180000|2024-08-23 16:56:20|177317.7|177187.7|177295.9|177205.9|177319.6|177210.8|177295.9|177186.2|9
1724432190000|2024-08-23 16:56:30|177293.1|177203.1|177298.9|177208.9|177301.9|177211.9|177293.1|177203.1|8
1724432200000|2024-08-23 16:56:40|177299.4|177209.4|177292.3|177202.3|177299.4|177209.4|177292.3|177202.3|8
1724432210000|2024-08-23 16:56:50|177291.7|177201.7|177282.9|177192.9|177291.9|177201.9|177282.9|177192.9|14
1724432220000|2024-08-23 16:57:00|177282|177192|177276.4|177186.4|177282|177192|177275.9|177185.9|10
1724432230000|2024-08-23 16:57:10|177278.4|177188.4|177274.7|177184.7|177278.4|177188.4|177274.7|177184.7|10
1724432240000|2024-08-23 16:57:20|177274.2|177184.2|177287.7|177197.7|177287.7|177197.7|177271.8|177181.8|11
1724432250000|2024-08-23 16:57:30|177285.5|177195.5|177279.7|177189.7|177285.5|177195.5|177278.8|177188.8|7
1724432260000|2024-08-23 16:57:40|177280.4|177190.4|177274|177184|177280.4|177190.4|177274|177184|11
1724432270000|2024-08-23 16:57:50|177274.9|177184.9|177274|177184|177277.8|177187.8|177274|177184|12
1724432280000|2024-08-23 16:58:00|177273.8|177183.8|177282.5|177192.5|177282.6|177192.6|177273.8|177183.8|9
1724432290000|2024-08-23 16:58:10|177282.3|177192.3|177272.3|177182.3|177282.3|177192.3|177272.3|177182.3|14
1724432300000|2024-08-23 16:58:20|177272.2|177182.2|177272.8|177182.8|177274.1|177184.1|177272.2|177182.2|3
1724432310000|2024-08-23 16:58:30|177272.7|177182.7|177272.8|177182.8|177274.4|177184.4|177272.5|177182.5|8
1724432320000|2024-08-23 16:58:40|177273.2|177183.2|177274.2|177184.2|177274.2|177184.2|177272.7|177182.7|5
1724432330000|2024-08-23 16:58:50|177277.1|177187.1|177281|177191|177281.9|177191.9|177274.5|177184.5|17
1724432340000|2024-08-23 16:59:00|177281.9|177191.9|177284.3|177194.3|177284.3|177194.3|177281.8|177191.8|8
1724432350000|2024-08-23 16:59:10|177284.2|177194.2|177283.9|177193.9|177284.2|177194.2|177283.6|177193.6|4
1724432360000|2024-08-23 16:59:20|177282.9|177192.9|177286.4|177196.4|177292.6|177202.6|177282.9|177192.9|13
1724432370000|2024-08-23 16:59:30|177286.6|177196.6|177288.5|177198.5|177288.5|177198.5|177286.6|177196.6|3
1724432380000|2024-08-23 16:59:40|177279.5|177189.5|177272.8|177182.8|177282.5|177192.5|177272.5|177182.5|17
1724432390000|2024-08-23 16:59:50|177272.9|177182.9|177273|177183|177275.6|177185.6|177272.9|177182.9|7
1724432400000|2024-08-23 17:00:00|177276.6|177186.6|177277.7|177187.7|177280.2|177190.2|177274.3|177184.3|15
1724432410000|2024-08-23 17:00:10|177279.9|177189.9|177278.5|177188.5|177279.9|177189.9|177275.8|177185.8|9
1724432420000|2024-08-23 17:00:20|177279.7|177189.7|177283.3|177193.3|177288.9|177198.9|177277.8|177187.8|13
1724432430000|2024-08-23 17:00:30|177279|177189|177275.6|177185.6|177279.5|177189.5|177275.6|177185.6|6
1724432440000|2024-08-23 17:00:40|177274.5|177184.5|177277.3|177187.3|177279.3|177189.3|177273.6|177183.6|11
1724432450000|2024-08-23 17:00:50|177276.7|177186.7|177277.3|177187.3|177277.3|177187.3|177276.1|177186.1|10
1724432460000|2024-08-23 17:01:00|177273.4|177183.4|177281|177191|177281|177191|177270.8|177180.8|8
1724432470000|2024-08-23 17:01:10|177280.8|177190.8|177271.4|177181.4|177280.9|177190.9|177268.9|177178.9|8
1724432480000|2024-08-23 17:01:20|177268.8|177178.8|177273.5|177183.5|177276|177186|177255.3|177165.3|15
1724432490000|2024-08-23 17:01:30|177273.6|177183.6|177273.3|177183.3|177276.1|177186.1|177272.9|177182.9|11
1724432500000|2024-08-23 17:01:40|177273.5|177183.5|177276.5|177186.5|177277.7|177187.7|177273.5|177183.5|6
1724432510000|2024-08-23 17:01:50|177277|177187|177284.7|177194.7|177284.7|177194.7|177277|177187|15
1724432520000|2024-08-23 17:02:00|177283.9|177193.9|177271.7|177181.7|177283.9|177193.9|177271.7|177181.7|8
1724432530000|2024-08-23 17:02:10|177271.2|177181.2|177266.2|177176.2|177271.2|177181.2|177256.3|177166.3|10
1724432540000|2024-08-23 17:02:20|177266.5|177176.5|177273.9|177183.9|177273.9|177183.9|177266.5|177176.5|11
1724432550000|2024-08-23 17:02:30|177274|177184|177269.2|177179.2|177275|177185|177269.2|177179.2|7
1724432560000|2024-08-23 17:02:40|177271.3|177181.3|177269.8|177179.8|177273.7|177183.7|177266.4|177176.4|13
1724432570000|2024-08-23 17:02:50|177269.6|177179.6|177274.5|177184.5|177274.5|177184.5|177269.6|177179.6|5
1724432580000|2024-08-23 17:03:00|177274.3|177184.3|177272.7|177182.7|177276|177186|177272.2|177182.2|7
1724432590000|2024-08-23 17:03:10|177272.8|177182.8|177287.3|177197.3|177329.6|177239.6|177269.6|177179.6|15
1724432600000|2024-08-23 17:03:20|177288.3|177198.3|177302.9|177212.9|177303.2|177213.2|177288.1|177198.1|13
1724432610000|2024-08-23 17:03:30|177303.3|177213.3|177305.1|177215.1|177305.1|177215.1|177303.3|177213.3|6
1724432620000|2024-08-23 17:03:40|177306.1|177216.1|177323.3|177233.3|177323.3|177233.3|177306.1|177216.1|11
1724432630000|2024-08-23 17:03:50|177325.5|177235.5|177330.1|177240.1|177330.1|177240.1|177325.5|177235.5|7
1724432640000|2024-08-23 17:04:00|177330|177240|177331|177241|177332|177242|177329.9|177239.9|5
1724432650000|2024-08-23 17:04:10|177332.9|177242.9|177337.8|177247.8|177339.9|177249.9|177330.1|177240.1|10
1724432660000|2024-08-23 17:04:20|177340.8|177250.8|177345|177255|177347.3|177257.3|177340.8|177250.8|11
1724432670000|2024-08-23 17:04:30|177351.6|177261.6|177350.7|177260.7|177353.3|177263.3|177344.3|177254.3|13
1724432680000|2024-08-23 17:04:40|177347.3|177257.3|177343|177253|177351.1|177261.1|177343|177253|6
1724432690000|2024-08-23 17:04:50|177342.9|177252.9|177318.9|177228.9|177344.5|177254.5|177317.1|177227.1|15
1724432700000|2024-08-23 17:05:00|177320.2|177230.2|177313.9|177223.9|177320.2|177230.2|177307.6|177217.6|10
1724432710000|2024-08-23 17:05:10|177313.8|177223.8|177304.9|177214.9|177313.8|177223.8|177302.8|177212.8|15
1724432720000|2024-08-23 17:05:20|177306.3|177216.3|177303.1|177213.1|177308.3|177218.3|177303.1|177213.1|8
1724432730000|2024-08-23 17:05:30|177304.9|177214.9|177300.7|177210.7|177304.9|177214.9|177296.4|177206.4|9
1724432740000|2024-08-23 17:05:40|177303.6|177213.6|177298.4|177208.4|177303.9|177213.9|177286.9|177196.9|14
1724432750000|2024-08-23 17:05:50|177295.9|177205.9|177290.4|177200.4|177296.8|177206.8|177284.9|177194.9|8
1724432760000|2024-08-23 17:06:00|177288.5|177198.5|177277.9|177187.9|177294.1|177204.1|177277.5|177187.5|6
1724432770000|2024-08-23 17:06:10|177274.6|177184.6|177261.2|177171.2|177274.6|177184.6|177260|177170|11
1724432780000|2024-08-23 17:06:20|177262.6|177172.6|177260.9|177170.9|177270|177180|177260.9|177170.9|10
1724432790000|2024-08-23 17:06:30|177265|177175|177255.8|177165.8|177265.4|177175.4|177247.5|177157.5|12
1724432800000|2024-08-23 17:06:40|177255.6|177165.6|177241|177151|177255.6|177165.6|177241|177151|13
1724432810000|2024-08-23 17:06:50|177243.3|177153.3|177251.5|177161.5|177257.3|177167.3|177241|177151|18
1724432820000|2024-08-23 17:07:00|177251.6|177161.6|177246.5|177156.5|177254.4|177164.4|177246.5|177156.5|6
1724432830000|2024-08-23 17:07:10|177248.1|177158.1|177250|177160|177250|177160|177248.1|177158.1|2
1724432840000|2024-08-23 17:07:20|177252|177162|177247.4|177157.4|177252.2|177162.2|177246.7|177156.7|10
1724432850000|2024-08-23 17:07:30|177239|177149|177270.7|177140.7|177271.8|177163.7|177239|177138.7|20
1724432860000|2024-08-23 17:07:40|177268.1|177138.1|177225.4|177135.4|177268.4|177138.4|177221.8|177116.7|17
1724432870000|2024-08-23 17:07:50|177228.7|177138.7|177227.9|177137.9|177228.8|177138.8|177226.4|177136.4|12
1724432880000|2024-08-23 17:08:00|177228|177138|177229.4|177139.4|177229.4|177139.4|177228|177138|4
1724432890000|2024-08-23 17:08:10|177226.5|177136.5|177222.4|177132.4|177226.5|177136.5|177222.4|177132.4|9
1724432900000|2024-08-23 17:08:20|177222.5|177132.5|177222|177132|177222.5|177132.5|177222|177132|4
1724432910000|2024-08-23 17:08:30|177220.6|177130.6|177221.9|177131.9|177224.4|177134.4|177220.5|177130.5|4
1724432920000|2024-08-23 17:08:40|177218.9|177128.9|177212.2|177122.2|177223.4|177133.4|177212.2|177122.2|15
1724432930000|2024-08-23 17:08:50|177210.6|177120.6|177210.9|177120.9|177211.6|177121.6|177210.6|177120.6|6
1724432940000|2024-08-23 17:09:00|177212.4|177122.4|177214.5|177124.5|177214.8|177124.8|177212.4|177122.4|4
1724432950000|2024-08-23 17:09:10|177213.3|177123.3|177230.5|177140.5|177232|177142|177213.3|177123.3|15
1724432960000|2024-08-23 17:09:20|177230.4|177140.4|177267.3|177137.3|177267.3|177140.7|177230.4|177134|9
1724432970000|2024-08-23 17:09:30|177268.3|177138.3|177232.8|177102.8|177268.3|177138.3|177231.4|177101.4|13
1724432980000|2024-08-23 17:09:40|177234.1|177104.1|177232.4|177102.4|177234.7|177104.7|177232.2|177102.2|8
1724432990000|2024-08-23 17:09:50|177232.3|177102.3|177221|177091|177232.3|177102.3|177219.8|177089.8|8
1724433000000|2024-08-23 17:10:00|177219.5|177089.5|177194.7|177104.7|177219.5|177104.8|177191.8|177084.8|10
1724433010000|2024-08-23 17:10:10|177194.8|177104.8|177199.6|177109.6|177199.9|177109.9|177193.2|177103.2|16
1724433020000|2024-08-23 17:10:20|177198.3|177108.3|177202.7|177112.7|177202.7|177112.7|177194.7|177104.7|11
1724433030000|2024-08-23 17:10:30|177203.1|177113.1|177202.1|177112.1|177205.4|177115.4|177202.1|177112.1|6
1724433040000|2024-08-23 17:10:40|177202|177112|177202.5|177112.5|177202.5|177112.5|177199.8|177109.8|4
1724433050000|2024-08-23 17:10:50|177202.7|177112.7|177202.6|177112.6|177202.7|177112.7|177201.2|177111.2|8
1724433060000|2024-08-23 17:11:00|177202.1|177112.1|177200.8|177110.8|177202.1|177112.1|177198.5|177108.5|12
1724433070000|2024-08-23 17:11:10|177200.6|177110.6|177210.5|177120.5|177210.5|177120.5|177200.6|177110.6|9
1724433080000|2024-08-23 17:11:20|177208.8|177118.8|177210.7|177120.7|177210.7|177120.7|177208.8|177118.8|3
1724433090000|2024-08-23 17:11:30|177210.6|177120.6|177214.9|177124.9|177214.9|177124.9|177208.2|177118.2|9
1724433100000|2024-08-23 17:11:40|177216|177126|177249.9|177159.9|177249.9|177159.9|177216|177126|7
1724433110000|2024-08-23 17:11:50|177246.8|177156.8|177234.8|177144.8|177247|177157|177234.8|177144.8|12
1724433120000|2024-08-23 17:12:00|177232.4|177142.4|177231|177141|177233.3|177143.3|177230.9|177140.9|15
1724433130000|2024-08-23 17:12:10|177230.9|177140.9|177232.2|177142.2|177233.6|177143.6|177230|177140|7
1724433140000|2024-08-23 17:12:20|177231.5|177141.5|177229.3|177139.3|177231.5|177141.5|177228.8|177138.8|4
1724433150000|2024-08-23 17:12:30|177230.2|177140.2|177230.9|177140.9|177231.7|177141.7|177230|177140|9
1724433160000|2024-08-23 17:12:40|177234.3|177144.3|177230.8|177140.8|177234.3|177144.3|177228.2|177138.2|11
1724433170000|2024-08-23 17:12:50|177230.5|177140.5|177224.3|177134.3|177230.5|177140.5|177224.3|177134.3|11
1724433180000|2024-08-23 17:13:00|177223.2|177133.2|177223.1|177133.1|177223.2|177133.2|177222.8|177132.8|5
1724433190000|2024-08-23 17:13:10|177222.5|177132.5|177221.9|177131.9|177222.6|177132.6|177219.5|177129.5|9
1724433200000|2024-08-23 17:13:20|177225|177135|177226.4|177136.4|177226.4|177136.4|177224.8|177134.8|3
1724433210000|2024-08-23 17:13:30|177229.1|177139.1|177227.6|177137.6|177229.1|177139.1|177227.6|177137.6|3
1724433220000|2024-08-23 17:13:40|177227.7|177137.7|177227.3|177137.3|177227.7|177137.7|177226.5|177136.5|3
1724433230000|2024-08-23 17:13:50|177227.1|177137.1|177225.9|177135.9|177227.1|177137.1|177225.9|177135.9|4
1724433240000|2024-08-23 17:14:00|177222.8|177132.8|177215.5|177125.5|177223|177133|177213.9|177123.9|13
1724433250000|2024-08-23 17:14:10|177215.4|177125.4|177225.5|177135.5|177225.5|177135.5|177215.2|177125.2|11
1724433260000|2024-08-23 17:14:20|177225.8|177135.8|177230.9|177140.9|177231.4|177141.4|177225.8|177135.8|7
1724433270000|2024-08-23 17:14:30|177229.9|177139.9|177221.8|177131.8|177229.9|177139.9|177221.8|177131.8|6
1724433280000|2024-08-23 17:14:40|177222.1|177132.1|177220.7|177130.7|177222.2|177132.2|177220.6|177130.6|5
1724433290000|2024-08-23 17:14:50|177219.2|177129.2|177222.6|177132.6|177222.7|177132.7|177219.2|177129.2|6
1724433300000|2024-08-23 17:15:00|177222.5|177132.5|177219.4|177129.4|177222.5|177132.5|177219.3|177129.3|7
1724433310000|2024-08-23 17:15:10|177218.9|177128.9|177222.8|177132.8|177222.8|177132.8|177218.9|177128.9|5
1724433320000|2024-08-23 17:15:20|177221.2|177131.2|177222.1|177132.1|177222.1|177132.1|177220.1|177130.1|4
1724433330000|2024-08-23 17:15:30|177221.6|177131.6|177220.5|177130.5|177221.6|177131.6|177220.3|177130.3|3
1724433340000|2024-08-23 17:15:40|177219.4|177129.4|177218.4|177128.4|177219.4|177129.4|177218.4|177128.4|5
1724433350000|2024-08-23 17:15:50|177217.1|177127.1|177196.4|177106.4|177217.1|177127.1|177194.2|177104.2|9
1724433360000|2024-08-23 17:16:00|177195.4|177105.4|177199|177109|177199|177109|177190.1|177100.1|7
1724433370000|2024-08-23 17:16:10|177201.3|177111.3|177189.2|177099.2|177203.2|177113.2|177187.9|177097.9|16
1724433380000|2024-08-23 17:16:20|177190|177100|177192.9|177102.9|177193|177103|177190|177100|7
1724433390000|2024-08-23 17:16:30|177190.2|177100.2|177215.6|177125.6|177215.8|177125.8|177190.2|177100.2|11
1724433400000|2024-08-23 17:16:40|177215.5|177125.5|177214|177124|177215.5|177125.5|177211.9|177121.9|12
1724433410000|2024-08-23 17:16:50|177215.2|177125.2|177210.1|177120.1|177215.2|177125.2|177210|177120|12
1724433420000|2024-08-23 17:17:00|177211.9|177121.9|177213.9|177123.9|177214|177124|177211.9|177121.9|8
1724433430000|2024-08-23 17:17:10|177215|177125|177212.9|177122.9|177215|177125|177212.9|177122.9|5
1724433440000|2024-08-23 17:17:20|177212.8|177122.8|177214.9|177124.9|177215.3|177125.3|177212.8|177122.8|7
1724433450000|2024-08-23 17:17:30|177214.8|177124.8|177215.7|177125.7|177215.8|177125.8|177214.8|177124.8|3
1724433460000|2024-08-23 17:17:40|177215|177125|177214.9|177124.9|177215|177125|177214.9|177124.9|2
1724433470000|2024-08-23 17:17:50|177214.8|177124.8|177212.1|177122.1|177214.8|177124.8|177211.8|177121.8|4
1724433480000|2024-08-23 17:18:00|177211.4|177121.4|177207.7|177117.7|177211.4|177121.4|177207.6|177117.6|8
1724433490000|2024-08-23 17:18:10|177199|177109|177190.7|177100.7|177199|177109|177190.7|177100.7|7
1724433500000|2024-08-23 17:18:20|177188.1|177098.1|177188.1|177098.1|177188.1|177098.1|177188.1|177098.1|1
1724433510000|2024-08-23 17:18:30|177187|177097|177184.9|177094.9|177187|177097|177184.8|177094.8|6
1724433520000|2024-08-23 17:18:40|177186.7|177096.7|177193.8|177103.8|177193.8|177103.8|177185.7|177095.7|8
1724433530000|2024-08-23 17:18:50|177195.3|177105.3|177198.7|177108.7|177198.7|177108.7|177193.6|177103.6|8
1724433540000|2024-08-23 17:19:00|177200.2|177110.2|177208|177118|177208.2|177118.2|177200.2|177110.2|14
1724433550000|2024-08-23 17:19:10|177209.5|177119.5|177227.8|177137.8|177228.9|177138.9|177209.5|177119.5|14
1724433560000|2024-08-23 17:19:20|177227.5|177137.5|177220.2|177130.2|177227.5|177137.5|177218.6|177128.6|11
1724433570000|2024-08-23 17:19:30|177220.3|177130.3|177249.8|177159.8|177252.1|177162.1|177220.3|177130.3|14
1724433580000|2024-08-23 17:19:40|177250.1|177160.1|177249.8|177159.8|177250.1|177160.1|177243.7|177153.7|14
1724433590000|2024-08-23 17:19:50|177248.5|177158.5|177242.3|177152.3|177249.4|177159.4|177242.3|177152.3|9
1724433600000|2024-08-23 17:20:00|177210.9|177080.9|177172.7|177082.7|177210.9|177094.1|177172.7|177080.9|24
1724433610000|2024-08-23 17:20:10|177173|177083|177170.7|177080.7|177180.3|177090.3|177170.7|177080.7|15
1724433620000|2024-08-23 17:20:20|177170.9|177080.9|177167.2|177077.2|177173.2|177083.2|177166|177076|17
1724433630000|2024-08-23 17:20:30|177164.7|177074.7|177162.6|177072.6|177168.8|177078.8|177161.7|177071.7|12
1724433640000|2024-08-23 17:20:40|177160.6|177070.6|177165.7|177075.7|177170.8|177080.8|177156.1|177066.1|22
1724433650000|2024-08-23 17:20:50|177165.4|177075.4|177167|177077|177167.2|177077.2|177159.5|177069.5|13
1724433660000|2024-08-23 17:21:00|177173.6|177083.6|177168.3|177078.3|177173.6|177083.6|177168.2|177078.2|7
1724433670000|2024-08-23 17:21:10|177167.2|177077.2|177182.4|177092.4|177182.4|177092.4|177167.2|177077.2|14
1724433680000|2024-08-23 17:21:20|177182.1|177092.1|177177.2|177087.2|177183.1|177093.1|177177.2|177087.2|4
1724433690000|2024-08-23 17:21:30|177174.4|177084.4|177185|177095|177185|177095|177174.4|177084.4|8
1724433700000|2024-08-23 17:21:40|177185.2|177095.2|177181.7|177091.7|177191.1|177101.1|177181.7|177091.7|11
1724433710000|2024-08-23 17:21:50|177180.5|177090.5|177179.2|177089.2|177182.2|177092.2|177178.7|177088.7|10
1724433720000|2024-08-23 17:22:00|177178.5|177088.5|177176.4|177086.4|177178.5|177088.5|177175.5|177085.5|7
1724433730000|2024-08-23 17:22:10|177178.3|177088.3|177163.3|177073.3|177178.3|177088.3|177163.3|177073.3|13
1724433740000|2024-08-23 17:22:20|177163.5|177073.5|177163.7|177073.7|177166.3|177076.3|177160.9|177070.9|13
1724433750000|2024-08-23 17:22:30|177163.9|177073.9|177164.4|177074.4|177169.7|177079.7|177163.9|177073.9|11
1724433760000|2024-08-23 17:22:40|177164.3|177074.3|177170.4|177080.4|177170.4|177080.4|177164.3|177074.3|11
1724433770000|2024-08-23 17:22:50|177166.9|177076.9|177173.4|177083.4|177173.8|177083.8|177166.5|177076.5|17
1724433780000|2024-08-23 17:23:00|177173.5|177083.5|177175.8|177085.8|177175.8|177085.8|177171.8|177081.8|8
1724433790000|2024-08-23 17:23:10|177175.9|177085.9|177179.1|177089.1|177179.1|177089.1|177175.9|177085.9|4
1724433800000|2024-08-23 17:23:20|177178.6|177088.6|177185.9|177095.9|177185.9|177095.9|177177.5|177087.5|9
1724433810000|2024-08-23 17:23:30|177187.8|177097.8|177179.9|177089.9|177191.1|177101.1|177179.9|177089.9|6
1724433820000|2024-08-23 17:23:40|177180|177090|177189.9|177099.9|177189.9|177099.9|177180|177090|11
1724433830000|2024-08-23 17:23:50|177188.5|177098.5|177190|177100|177190|177100|177188|177098|4
1724433840000|2024-08-23 17:24:00|177198.7|177108.7|177194.4|177104.4|177198.7|177108.7|177194.4|177104.4|8
1724433850000|2024-08-23 17:24:10|177194.6|177104.6|177193.3|177103.3|177195.9|177105.9|177193.3|177103.3|5
1724433860000|2024-08-23 17:24:20|177193|177103|177191|177101|177194.4|177104.4|177191|177101|5
1724433870000|2024-08-23 17:24:30|177193.1|177103.1|177189.4|177099.4|177193.1|177103.1|177189.2|177099.2|5
1724433880000|2024-08-23 17:24:40|177195.7|177105.7|177196.1|177106.1|177196.1|177106.1|177195.7|177105.7|2
1724433890000|2024-08-23 17:24:50|177193|177103|177193.5|177103.5|177193.5|177103.5|177193|177103|4
1724433900000|2024-08-23 17:25:00|177188.5|177098.5|177182.6|177092.6|177189.3|177099.3|177182.5|177092.5|9
1724433910000|2024-08-23 17:25:10|177182.7|177092.7|177187.7|177097.7|177187.8|177097.8|177182.7|177092.7|4
1724433920000|2024-08-23 17:25:20|177183.8|177093.8|177177.9|177087.9|177187.2|177097.2|177177.9|177087.9|9
1724433930000|2024-08-23 17:25:30|177182|177092|177181.3|177091.3|177182|177092|177173|177083|13
1724433940000|2024-08-23 17:25:40|177182.8|177092.8|177181.5|177091.5|177183|177093|177181.3|177091.3|8
1724433950000|2024-08-23 17:25:50|177180.9|177090.9|177168.7|177078.7|177181|177091|177168.7|177078.7|7
1724433960000|2024-08-23 17:26:00|177166.1|177076.1|177163.2|177073.2|177166.1|177076.1|177163.2|177073.2|4
1724433970000|2024-08-23 17:26:10|177164.3|177074.3|177171.4|177081.4|177171.4|177081.4|177162|177072|5
1724433980000|2024-08-23 17:26:20|177170.2|177080.2|177164.1|177074.1|177170.2|177080.2|177161.6|177071.6|18
1724433990000|2024-08-23 17:26:30|177164|177074|177170.1|177080.1|177170.4|177080.4|177164|177074|8
1724434000000|2024-08-23 17:26:40|177169.9|177079.9|177173|177083|177173|177083|177169.9|177079.9|8
1724434010000|2024-08-23 17:26:50|177174.1|177084.1|177173.7|177083.7|177174.1|177084.1|177173.6|177083.6|4
1724434020000|2024-08-23 17:27:00|177173.8|177083.8|177172.2|177082.2|177173.8|177083.8|177171.7|177081.7|4
1724434030000|2024-08-23 17:27:10|177175.7|177085.7|177175.4|177085.4|177176.4|177086.4|177172.2|177082.2|7
1724434040000|2024-08-23 17:27:20|177175.7|177085.7|177177.7|177087.7|177178.5|177088.5|177175.7|177085.7|4
1724434050000|2024-08-23 17:27:30|177177.5|177087.5|177175.6|177085.6|177179.2|177089.2|177175.6|177085.6|5
1724434060000|2024-08-23 17:27:40|177172.4|177082.4|177172.3|177082.3|177174.7|177084.7|177165.2|177075.2|12
1724434070000|2024-08-23 17:27:50|177172.4|177082.4|177166.7|177076.7|177172.4|177082.4|177166.4|177076.4|7
1724434080000|2024-08-23 17:28:00|177166.8|177076.8|177169.7|177079.7|177169.7|177079.7|177161|177071|8
1724434090000|2024-08-23 17:28:10|177170.2|177080.2|177168.4|177078.4|177174.9|177084.9|177168.4|177078.4|11
1724434100000|2024-08-23 17:28:20|177168.6|177078.6|177164|177074|177168.6|177078.6|177163.8|177073.8|7
1724434110000|2024-08-23 17:28:30|177169.4|177079.4|177168.9|177078.9|177169.4|177079.4|177166|177076|9
1724434120000|2024-08-23 17:28:40|177170.4|177080.4|177170.1|177080.1|177172.6|177082.6|177170|177080|11
1724434130000|2024-08-23 17:28:50|177170.2|177080.2|177177.4|177087.4|177180.2|177090.2|177170|177080|6
1724434140000|2024-08-23 17:29:00|177178.5|177088.5|177184.6|177094.6|177184.9|177094.9|177178.3|177088.3|12
1724434150000|2024-08-23 17:29:10|177183.9|177093.9|177180.5|177090.5|177183.9|177093.9|177180.5|177090.5|3
1724434160000|2024-08-23 17:29:20|177179|177089|177181.3|177091.3|177182.8|177092.8|177179|177089|5
1724434170000|2024-08-23 17:29:30|177181.2|177091.2|177183.6|177093.6|177186.8|177096.8|177181.2|177091.2|6
1724434180000|2024-08-23 17:29:40|177186.8|177096.8|177186.1|177096.1|177186.9|177096.9|177182.8|177092.8|8
1724434190000|2024-08-23 17:29:50|177182.7|177092.7|177182.7|177092.7|177182.7|177092.7|177182.7|177092.7|1
1724434200000|2024-08-23 17:30:00|177184.6|177094.6|177184.5|177094.5|177184.6|177094.6|177184.5|177094.5|4
1724434210000|2024-08-23 17:30:10|177186.3|177096.3|177185.9|177095.9|177186.4|177096.4|177185.5|177095.5|4
1724434220000|2024-08-23 17:30:20|177184.7|177094.7|177184.3|177094.3|177186.1|177096.1|177179.7|177089.7|14
1724434230000|2024-08-23 17:30:30|177184.7|177094.7|177184.7|177094.7|177184.7|177094.7|177184.7|177094.7|1
1724434240000|2024-08-23 17:30:40|177184|177094|177178.5|177088.5|177184|177094|177178.5|177088.5|10
1724434250000|2024-08-23 17:30:50|177181.6|177091.6|177183.9|177093.9|177184|177094|177181.3|177091.3|4
1724434260000|2024-08-23 17:31:00|177183.7|177093.7|177185.6|177095.6|177185.6|177095.6|177183.5|177093.5|4
1724434270000|2024-08-23 17:31:10|177185.4|177095.4|177185.6|177095.6|177185.6|177095.6|177185.4|177095.4|2
1724434280000|2024-08-23 17:31:20|177184.9|177094.9|177181|177091|177184.9|177094.9|177181|177091|2
1724434290000|2024-08-23 17:31:30|177183.3|177093.3|177194.8|177104.8|177198.4|177108.4|177183.3|177093.3|12
1724434300000|2024-08-23 17:31:40|177194.9|177104.9|177194.9|177104.9|177194.9|177104.9|177194.9|177104.9|1
1724434310000|2024-08-23 17:31:50|177190.6|177100.6|177190.6|177100.6|177190.6|177100.6|177190.6|177100.6|1
1724434320000|2024-08-23 17:32:00|177189.6|177099.6|177185.9|177095.9|177190.5|177100.5|177185.9|177095.9|4
1724434330000|2024-08-23 17:32:10|177185.7|177095.7|177189.1|177099.1|177189.1|177099.1|177181.9|177091.9|9
1724434340000|2024-08-23 17:32:20|177187.1|177097.1|177184.5|177094.5|177187.1|177097.1|177184.5|177094.5|9
1724434350000|2024-08-23 17:32:30|177184.4|177094.4|177179.3|177089.3|177184.4|177094.4|177175.6|177085.6|12
1724434360000|2024-08-23 17:32:40|177178.1|177088.1|177178|177088|177178.1|177088.1|177175|177085|4
1724434370000|2024-08-23 17:32:50|177179.2|177089.2|177177.9|177087.9|177179.8|177089.8|177175.9|177085.9|8
1724434380000|2024-08-23 17:33:00|177177.8|177087.8|177170.1|177080.1|177177.8|177087.8|177170|177080|7
1724434390000|2024-08-23 17:33:10|177170.3|177080.3|177170.4|177080.4|177171.7|177081.7|177170.3|177080.3|9
1724434400000|2024-08-23 17:33:20|177169.6|177079.6|177169.5|177079.5|177169.6|177079.6|177169.5|177079.5|2
1724434410000|2024-08-23 17:33:30|177166.7|177076.7|177166.5|177076.5|177167.3|177077.3|177166.3|177076.3|5
1724434430000|2024-08-23 17:33:50|177169|177079|177169|177079|177169|177079|177169|177079|1
1724434450000|2024-08-23 17:34:10|177168.9|177078.9|177166.6|177076.6|177169.9|177079.9|177163.8|177073.8|6
1724434460000|2024-08-23 17:34:20|177166.7|177076.7|177174.2|177084.2|177177.6|177087.6|177163.9|177073.9|12
1724434470000|2024-08-23 17:34:30|177171.1|177081.1|177170.9|177080.9|177171.1|177081.1|177170.9|177080.9|3
1724434480000|2024-08-23 17:34:40|177170.5|177080.5|177170.8|177080.8|177171.9|177081.9|177170.5|177080.5|7
1724434490000|2024-08-23 17:34:50|177168.8|177078.8|177120.3|177030.3|177168.8|177078.8|177117.4|177027.4|4
1724434500000|2024-08-23 17:35:00|177120.4|177030.4|177128.1|177038.1|177128.1|177038.1|177120.4|177030.4|9
1724434510000|2024-08-23 17:35:10|177127.9|177037.9|177130.5|177040.5|177130.7|177040.7|177125.8|177035.8|12
1724434520000|2024-08-23 17:35:20|177136.2|177046.2|177138.6|177048.6|177142.9|177052.9|177136.2|177046.2|7
1724434530000|2024-08-23 17:35:30|177140.3|177050.3|177141.6|177051.6|177143.1|177053.1|177140.3|177050.3|6
1724434540000|2024-08-23 17:35:40|177140.3|177050.3|177140.8|177050.8|177142.1|177052.1|177137.9|177047.9|8
1724434550000|2024-08-23 17:35:50|177139.3|177049.3|177138|177048|177139.6|177049.6|177137.6|177047.6|9
1724434560000|2024-08-23 17:36:00|177139.2|177049.2|177139.7|177049.7|177139.7|177049.7|177139.2|177049.2|4
1724434570000|2024-08-23 17:36:10|177141.8|177051.8|177141.8|177051.8|177141.8|177051.8|177141.7|177051.7|3
1724434580000|2024-08-23 17:36:20|177139.9|177049.9|177139.9|177049.9|177139.9|177049.9|177139.9|177049.9|1
1724434590000|2024-08-23 17:36:30|177140|177050|177140|177050|177140|177050|177140|177050|1
1724434600000|2024-08-23 17:36:40|177139.7|177049.7|177138.7|177048.7|177140.2|177050.2|177133.5|177043.5|11
1724434610000|2024-08-23 17:36:50|177138.4|177048.4|177140.6|177050.6|177140.7|177050.7|177138.4|177048.4|6
1724434620000|2024-08-23 17:37:00|177140.4|177050.4|177140.6|177050.6|177141.6|177051.6|177140.3|177050.3|4
1724434630000|2024-08-23 17:37:10|177140.5|177050.5|177142.8|177052.8|177142.8|177052.8|177140.4|177050.4|6
1724434640000|2024-08-23 17:37:20|177140.4|177050.4|177140.7|177050.7|177141.2|177051.2|177137.7|177047.7|9
1724434650000|2024-08-23 17:37:30|177140.3|177050.3|177137.8|177047.8|177140.7|177050.7|177137.8|177047.8|3
1724434660000|2024-08-23 17:37:40|177140.5|177050.5|177137.8|177047.8|177140.5|177050.5|177137.8|177047.8|2
1724434670000|2024-08-23 17:37:50|177139.3|177049.3|177138|177048|177144.7|177054.7|177135.4|177045.4|10
1724434680000|2024-08-23 17:38:00|177142|177052|177142|177052|177142|177052|177142|177052|1
1724434690000|2024-08-23 17:38:10|177142.2|177052.2|177146.2|177056.2|177146.2|177056.2|177141.6|177051.6|5
1724434700000|2024-08-23 17:38:20|177148.1|177058.1|177137.9|177047.9|177148.1|177058.1|177137.9|177047.9|2
1724434710000|2024-08-23 17:38:30|177141.8|177051.8|177139.7|177049.7|177141.8|177051.8|177137.9|177047.9|7
1724434720000|2024-08-23 17:38:40|177139.6|177049.6|177140.3|177050.3|177140.3|177050.3|177139.5|177049.5|3
1724434730000|2024-08-23 17:38:50|177139.5|177049.5|177137.6|177047.6|177139.5|177049.5|177137.4|177047.4|5
1724434740000|2024-08-23 17:39:00|177138.5|177048.5|177139.3|177049.3|177139.9|177049.9|177138.5|177048.5|7
1724434760000|2024-08-23 17:39:20|177140.8|177050.8|177142.3|177052.3|177142.4|177052.4|177140.6|177050.6|5
1724434770000|2024-08-23 17:39:30|177143.6|177053.6|177138.6|177048.6|177143.6|177053.6|177136.1|177046.1|9
1724434780000|2024-08-23 17:39:40|177138.7|177048.7|177142.5|177052.5|177142.5|177052.5|177135.3|177045.3|5
1724434790000|2024-08-23 17:39:50|177140.7|177050.7|177139|177049|177142|177052|177136.1|177046.1|6
1724434800000|2024-08-23 17:40:00|177138.6|177048.6|177135.1|177045.1|177139.7|177049.7|177135.1|177045.1|4
1724434810000|2024-08-23 17:40:10|177136.9|177046.9|177131.4|177041.4|177141.8|177051.8|177131.4|177041.4|9
1724434820000|2024-08-23 17:40:20|177135.3|177045.3|177137.7|177047.7|177137.7|177047.7|177135.3|177045.3|2
1724434830000|2024-08-23 17:40:30|177136.9|177046.9|177137.4|177047.4|177137.7|177047.7|177136|177046|6
1724434840000|2024-08-23 17:40:40|177135.6|177045.6|177135.5|177045.5|177135.6|177045.6|177135.5|177045.5|2
1724434850000|2024-08-23 17:40:50|177136.9|177046.9|177136.9|177046.9|177136.9|177046.9|177136.9|177046.9|1
1724434860000|2024-08-23 17:41:00|177133.8|177043.8|177132.6|177042.6|177133.8|177043.8|177132.6|177042.6|3
1724434870000|2024-08-23 17:41:10|177134.3|177044.3|177132.8|177042.8|177137.8|177047.8|177132.8|177042.8|5
1724434880000|2024-08-23 17:41:20|177132.9|177042.9|177131.9|177041.9|177132.9|177042.9|177131.9|177041.9|3
1724434890000|2024-08-23 17:41:30|177132|177042|177132|177042|177132|177042|177132|177042|1
1724434900000|2024-08-23 17:41:40|177133|177043|177133|177043|177133|177043|177133|177043|1
1724434910000|2024-08-23 17:41:50|177131|177041|177131.9|177041.9|177134.5|177044.5|177128.3|177038.3|12
1724434930000|2024-08-23 17:42:10|177130.6|177040.6|177094.6|177004.6|177130.6|177040.6|177091.9|177001.9|12
1724434940000|2024-08-23 17:42:20|177093.8|177003.8|177093.8|177003.8|177093.8|177003.8|177091|177001|5
1724434950000|2024-08-23 17:42:30|177093.4|177003.4|177087.8|176997.8|177094.3|177004.3|177087.8|176997.8|8
1724434960000|2024-08-23 17:42:40|177090.3|177000.3|177088.7|176998.7|177090.3|177000.3|177088.7|176998.7|2
1724434970000|2024-08-23 17:42:50|177089.8|176999.8|177091.4|177001.4|177092.8|177002.8|177088|176998|11
1724434980000|2024-08-23 17:43:00|177091.5|177001.5|177092|177002|177093.5|177003.5|177091.5|177001.5|6
1724434990000|2024-08-23 17:43:10|177089.5|176999.5|177093.7|177003.7|177093.8|177003.8|177089.5|176999.5|5
1724435000000|2024-08-23 17:43:20|177093.8|177003.8|177094.1|177004.1|177094.1|177004.1|177093.8|177003.8|5
1724435010000|2024-08-23 17:43:30|177094.2|177004.2|177095|177005|177098.1|177008.1|177094.2|177004.2|6
1724435020000|2024-08-23 17:43:40|177093.7|177003.7|177097.4|177007.4|177097.4|177007.4|177093.7|177003.7|8
1724435030000|2024-08-23 17:43:50|177096.9|177006.9|177099.1|177009.1|177099.1|177009.1|177096.9|177006.9|7
1724435040000|2024-08-23 17:44:00|177099.3|177009.3|177099.3|177009.3|177099.3|177009.3|177099.3|177009.3|1
1724435050000|2024-08-23 17:44:10|177101.2|177011.2|177103.6|177013.6|177103.8|177013.8|177101.2|177011.2|3
1724435060000|2024-08-23 17:44:20|177103.7|177013.7|177103.8|177013.8|177103.8|177013.8|177103.7|177013.7|2
1724435070000|2024-08-23 17:44:30|177102.8|177012.8|177092.4|177002.4|177102.8|177012.8|177092.4|177002.4|9
1724435080000|2024-08-23 17:44:40|177091|177001|177094.1|177004.1|177094.1|177004.1|177091|177001|5
1724435090000|2024-08-23 17:44:50|177091.8|177001.8|177096|177006|177096.2|177006.2|177091.8|177001.8|5
1724435100000|2024-08-23 17:45:00|177093.9|177003.9|177096|177006|177096|177006|177093.9|177003.9|2
1724435110000|2024-08-23 17:45:10|177094.8|177004.8|177102.1|177012.1|177102.1|177012.1|177094.6|177004.6|12
1724435120000|2024-08-23 17:45:20|177103.5|177013.5|177110.4|177020.4|177110.4|177020.4|177102.5|177012.5|16
1724435130000|2024-08-23 17:45:30|177110.5|177020.5|177110.3|177020.3|177110.5|177020.5|177110.3|177020.3|2
1724435150000|2024-08-23 17:45:50|177109.3|177019.3|177108.9|177018.9|177109.3|177019.3|177107.4|177017.4|4
1724435170000|2024-08-23 17:46:10|177110.3|177020.3|177115.3|177025.3|177115.4|177025.4|177110.3|177020.3|5
1724435180000|2024-08-23 17:46:20|177115.4|177025.4|177118|177028|177118|177028|177115.4|177025.4|5
1724435190000|2024-08-23 17:46:30|177117|177027|177113.9|177023.9|177117|177027|177113.8|177023.8|4
1724435200000|2024-08-23 17:46:40|177114|177024|177112.1|177022.1|177115.8|177025.8|177109.7|177019.7|10
1724435210000|2024-08-23 17:46:50|177112.2|177022.2|177115.6|177025.6|177115.6|177025.6|177112.2|177022.2|5
1724435220000|2024-08-23 17:47:00|177115.4|177025.4|177115.4|177025.4|177115.4|177025.4|177115.4|177025.4|1
1724435230000|2024-08-23 17:47:10|177115.3|177025.3|177110.8|177020.8|177115.3|177025.3|177110.6|177020.6|4
1724435240000|2024-08-23 17:47:20|177113.5|177023.5|177106.9|177016.9|177114.9|177024.9|177104|177014|13
1724435250000|2024-08-23 17:47:30|177105.8|177015.8|177105.8|177015.8|177105.8|177015.8|177105.8|177015.8|1
1724435260000|2024-08-23 17:47:40|177104.7|177014.7|177100.1|177010.1|177104.7|177014.7|177097.9|177007.9|7
1724435270000|2024-08-23 17:47:50|177100.2|177010.2|177103.1|177013.1|177103.4|177013.4|177100.2|177010.2|4
1724435280000|2024-08-23 17:48:00|177099.9|177009.9|177096.3|177006.3|177099.9|177009.9|177089.9|176999.9|6
1724435290000|2024-08-23 17:48:10|177096.1|177006.1|177091.8|177001.8|177096.1|177006.1|177090.6|177000.6|13
1724435300000|2024-08-23 17:48:20|177091.9|177001.9|177092.1|177002.1|177092.3|177002.3|177089.3|176999.3|5
1724435310000|2024-08-23 17:48:30|177092|177002|177093.7|177003.7|177093.7|177003.7|177089.5|176999.5|7
1724435320000|2024-08-23 17:48:40|177093.8|177003.8|177094.3|177004.3|177094.5|177004.5|177091|177001|9
1724435330000|2024-08-23 17:48:50|177093.2|177003.2|177094.6|177004.6|177094.6|177004.6|177092.2|177002.2|5
1724435340000|2024-08-23 17:49:00|177095.6|177005.6|177105.4|177015.4|177105.4|177015.4|177095.6|177005.6|10
1724435350000|2024-08-23 17:49:10|177105.3|177015.3|177110|177020|177112.9|177022.9|177105.3|177015.3|9
1724435360000|2024-08-23 17:49:20|177109.2|177019.2|177102|177012|177109.2|177019.2|177102|177012|6
1724435370000|2024-08-23 17:49:30|177105.3|177015.3|177104.2|177014.2|177105.3|177015.3|177101.5|177011.5|6
1724435380000|2024-08-23 17:49:40|177104.3|177014.3|177103.4|177013.4|177104.3|177014.3|177103.4|177013.4|4
1724435390000|2024-08-23 17:49:50|177103.3|177013.3|177104.5|177014.5|177104.5|177014.5|177102.1|177012.1|8
1724435400000|2024-08-23 17:50:00|177104.4|177014.4|177099|177009|177104.4|177014.4|177099|177009|9
1724435410000|2024-08-23 17:50:10|177101.5|177011.5|177091|177001|177101.6|177011.6|177091|177001|5
1724435420000|2024-08-23 17:50:20|177093|177003|177096.3|177006.3|177096.6|177006.6|177092.1|177002.1|12
1724435430000|2024-08-23 17:50:30|177096.2|177006.2|177096.6|177006.6|177096.8|177006.8|177093.1|177003.1|9
1724435440000|2024-08-23 17:50:40|177096.5|177006.5|177095.2|177005.2|177096.5|177006.5|177090.9|177000.9|7
1724435450000|2024-08-23 17:50:50|177092.8|177002.8|177091.4|177001.4|177095.1|177005.1|177091.4|177001.4|4
1724435460000|2024-08-23 17:51:00|177092.7|177002.7|177096.6|177006.6|177096.6|177006.6|177092.6|177002.6|7
1724435480000|2024-08-23 17:51:20|177096.8|177006.8|177096.3|177006.3|177097.7|177007.7|177096.3|177006.3|6
1724435490000|2024-08-23 17:51:30|177096.1|177006.1|177099.7|177009.7|177099.7|177009.7|177093.6|177003.6|10
1724435500000|2024-08-23 17:51:40|177099.8|177009.8|177097.8|177007.8|177103.3|177013.3|177095.6|177005.6|9
1724435510000|2024-08-23 17:51:50|177099.7|177009.7|177099.7|177009.7|177099.7|177009.7|177099.7|177009.7|1
1724435520000|2024-08-23 17:52:00|177102.3|177012.3|177105|177015|177105|177015|177102.1|177012.1|6
1724435530000|2024-08-23 17:52:10|177102.7|177012.7|177103.7|177013.7|177104.7|177014.7|177102.7|177012.7|3
1724435540000|2024-08-23 17:52:20|177105.2|177015.2|177104.4|177014.4|177106.5|177016.5|177104.4|177014.4|7
1724435550000|2024-08-23 17:52:30|177102.3|177012.3|177099.5|177009.5|177104.6|177014.6|177099.2|177009.2|7
1724435560000|2024-08-23 17:52:40|177099.3|177009.3|177101.9|177011.9|177101.9|177011.9|177099.3|177009.3|3
1724435570000|2024-08-23 17:52:50|177099.5|177009.5|177098.4|177008.4|177102.1|177012.1|177098.4|177008.4|3
1724435580000|2024-08-23 17:53:00|177100.7|177010.7|177099.4|177009.4|177100.7|177010.7|177094|177004|8
1724435590000|2024-08-23 17:53:10|177099.2|177009.2|177099.2|177009.2|177099.2|177009.2|177099.2|177009.2|1
1724435600000|2024-08-23 17:53:20|177099.4|177009.4|177100.1|177010.1|177100.6|177010.6|177099.4|177009.4|6
1724435610000|2024-08-23 17:53:30|177100.7|177010.7|177099.7|177009.7|177100.7|177010.7|177097.4|177007.4|6
1724435620000|2024-08-23 17:53:40|177099.9|177009.9|177088.1|176998.1|177100|177010|177087.9|176997.9|13
1724435630000|2024-08-23 17:53:50|177086.9|176996.9|177084.2|176994.2|177086.9|176996.9|177082.2|176992.2|8
1724435640000|2024-08-23 17:54:00|177084.9|176994.9|177082.1|176992.1|177085.6|176995.6|177082.1|176992.1|10
1724435650000|2024-08-23 17:54:10|177084.7|176994.7|177088|176998|177088|176998|177081.4|176991.4|9
1724435660000|2024-08-23 17:54:20|177088.1|176998.1|177085.8|176995.8|177088.3|176998.3|177083|176993|7
1724435670000|2024-08-23 17:54:30|177086|176996|177086.5|176996.5|177086.6|176996.6|177084.2|176994.2|7
1724435680000|2024-08-23 17:54:40|177082|176992|177083.1|176993.1|177083.1|176993.1|177082|176992|2
1724435700000|2024-08-23 17:55:00|177084.1|176994.1|177087.2|176997.2|177087.3|176997.3|177082.6|176992.6|7
1724435710000|2024-08-23 17:55:10|177087.4|176997.4|177088.3|176998.3|177088.3|176998.3|177087.3|176997.3|3
1724435720000|2024-08-23 17:55:20|177087.3|176997.3|177087.2|176997.2|177087.3|176997.3|177087.2|176997.2|2
1724435730000|2024-08-23 17:55:30|177083|176993|177083|176993|177083|176993|177083|176993|1
1724435740000|2024-08-23 17:55:40|177085.6|176995.6|177090.6|177000.6|177090.6|177000.6|177085.6|176995.6|8
1724435750000|2024-08-23 17:55:50|177088.3|176998.3|177090.4|177000.4|177090.4|177000.4|177088.1|176998.1|3
1724435760000|2024-08-23 17:56:00|177091.3|177001.3|177095.7|177005.7|177095.7|177005.7|177091|177001|8
1724435770000|2024-08-23 17:56:10|177095.6|177005.6|177094.6|177004.6|177097|177007|177094.4|177004.4|10
1724435780000|2024-08-23 17:56:20|177094.8|177004.8|177102.1|177012.1|177102.1|177012.1|177094.8|177004.8|8
1724435790000|2024-08-23 17:56:30|177099.8|177009.8|177095.8|177005.8|177099.9|177009.9|177095.7|177005.7|6
1724435800000|2024-08-23 17:56:40|177097.1|177007.1|177095.7|177005.7|177098.4|177008.4|177095.7|177005.7|3
1724435810000|2024-08-23 17:56:50|177095.2|177005.2|177095.6|177005.6|177096.2|177006.2|177092.3|177002.3|4
1724435820000|2024-08-23 17:57:00|177094.6|177004.6|177099.5|177009.5|177100.5|177010.5|177094.6|177004.6|11
1724435830000|2024-08-23 17:57:10|177097|177007|177097.8|177007.8|177097.8|177007.8|177095.7|177005.7|4
1724435840000|2024-08-23 17:57:20|177095.3|177005.3|177097.5|177007.5|177097.5|177007.5|177095.3|177005.3|3
1724435850000|2024-08-23 17:57:30|177096.8|177006.8|177091.5|177001.5|177097|177007|177085.6|176995.6|13
1724435860000|2024-08-23 17:57:40|177091.3|177001.3|177082.6|176992.6|177091.3|177001.3|177082.6|176992.6|7
1724435870000|2024-08-23 17:57:50|177080.5|176990.5|177084.6|176994.6|177084.6|176994.6|177078.6|176988.6|14
1724435880000|2024-08-23 17:58:00|177084.7|176994.7|177082.4|176992.4|177084.7|176994.7|177080.9|176990.9|8
1724435890000|2024-08-23 17:58:10|177082.5|176992.5|177081.9|176991.9|177084.3|176994.3|177081.9|176991.9|4
1724435900000|2024-08-23 17:58:20|177081.8|176991.8|177080.6|176990.6|177081.8|176991.8|177078.5|176988.5|6
1724435910000|2024-08-23 17:58:30|177080.5|176990.5|177080.8|176990.8|177080.8|176990.8|177080.5|176990.5|3
1724435920000|2024-08-23 17:58:40|177078.8|176988.8|177080.1|176990.1|177080.1|176990.1|177078.5|176988.5|6
1724435930000|2024-08-23 17:58:50|177078.2|176988.2|177088.8|176998.8|177088.9|176998.9|177078.2|176988.2|11
1724435940000|2024-08-23 17:59:00|177088.7|176998.7|177088.4|176998.4|177088.7|176998.7|177086.2|176996.2|6
1724435950000|2024-08-23 17:59:10|177087.9|176997.9|177088.8|176998.8|177088.8|176998.8|177086.5|176996.5|6
1724435960000|2024-08-23 17:59:20|177086.6|176996.6|177088.3|176998.3|177088.8|176998.8|177086.6|176996.6|3
1724435970000|2024-08-23 17:59:30|177086.2|176996.2|177088.5|176998.5|177088.5|176998.5|177086.2|176996.2|4
1724435990000|2024-08-23 17:59:50|177085.1|176995.1|177088.9|176998.9|177088.9|176998.9|177085.1|176995.1|5
1724436000000|2024-08-23 18:00:00|177084.2|176994.2|177100.9|177010.9|177104.2|177014.2|177084.2|176994.2|14
1724436010000|2024-08-23 18:00:10|177109.2|177019.2|177108.9|177018.9|177110.4|177020.4|177104.8|177014.8|7
1724436020000|2024-08-23 18:00:20|177105.4|177015.4|177112.6|177022.6|177112.8|177022.8|177105.4|177015.4|8
1724436030000|2024-08-23 18:00:30|177112.8|177022.8|177117|177027|177119.5|177029.5|177112.8|177022.8|6
1724436040000|2024-08-23 18:00:40|177117.1|177027.1|177119.4|177029.4|177119.4|177029.4|177116.5|177026.5|10
1724436050000|2024-08-23 18:00:50|177119.5|177029.5|177123.6|177033.6|177123.6|177033.6|177119.5|177029.5|6
1724436060000|2024-08-23 18:01:00|177119.9|177029.9|177116.4|177026.4|177119.9|177029.9|177113.9|177023.9|8
1724436070000|2024-08-23 18:01:10|177119.4|177029.4|177119.2|177029.2|177122.9|177032.9|177118.9|177028.9|6
1724436080000|2024-08-23 18:01:20|177116.9|177026.9|177118.2|177028.2|177118.2|177028.2|177109.1|177019.1|3
1724436090000|2024-08-23 18:01:30|177116|177026|177108.7|177018.7|177116|177026|177106.3|177016.3|8
1724436100000|2024-08-23 18:01:40|177108.6|177018.6|177105.3|177015.3|177108.8|177018.8|177101.4|177011.4|9
1724436110000|2024-08-23 18:01:50|177106.8|177016.8|177117.2|177027.2|177117.2|177027.2|177106.8|177016.8|10
1724436120000|2024-08-23 18:02:00|177117.3|177027.3|177118.2|177028.2|177121.1|177031.1|177117.3|177027.3|7
1724436130000|2024-08-23 18:02:10|177119.4|177029.4|177115.1|177025.1|177119.4|177029.4|177115|177025|8
1724436140000|2024-08-23 18:02:20|177114|177024|177116.3|177026.3|177116.6|177026.6|177111.4|177021.4|6
1724436150000|2024-08-23 18:02:30|177116|177026|177116|177026|177116|177026|177116|177026|1
1724436170000|2024-08-23 18:02:50|177115|177025|177115.8|177025.8|177116.5|177026.5|177115|177025|3
1724436180000|2024-08-23 18:03:00|177114.4|177024.4|177113.3|177023.3|177115.8|177025.8|177113.3|177023.3|5
1724436190000|2024-08-23 18:03:10|177115.4|177025.4|177115.4|177025.4|177115.4|177025.4|177115.4|177025.4|1
1724436200000|2024-08-23 18:03:20|177115.5|177025.5|177117.8|177027.8|177117.9|177027.9|177115.5|177025.5|7
1724436210000|2024-08-23 18:03:30|177117.7|177027.7|177113.2|177023.2|177117.7|177027.7|177113|177023|8
1724436220000|2024-08-23 18:03:40|177112.1|177022.1|177112.3|177022.3|177112.3|177022.3|177112.1|177022.1|2
1724436230000|2024-08-23 18:03:50|177113.4|177023.4|177108|177018|177113.5|177023.5|177108|177018|6
1724436240000|2024-08-23 18:04:00|177109.8|177019.8|177108.8|177018.8|177109.8|177019.8|177108.8|177018.8|2
1724436250000|2024-08-23 18:04:10|177107.3|177017.3|177101.4|177011.4|177108.6|177018.6|177101.4|177011.4|6
1724436260000|2024-08-23 18:04:20|177097.1|177007.1|177096.8|177006.8|177097.1|177007.1|177096.7|177006.7|3
1724436270000|2024-08-23 18:04:30|177096.6|177006.6|177096.1|177006.1|177099.3|177009.3|177096.1|177006.1|6
1724436280000|2024-08-23 18:04:40|177098.9|177008.9|177098.6|177008.6|177098.9|177008.9|177098.4|177008.4|3
1724436290000|2024-08-23 18:04:50|177094.2|177004.2|177100.9|177010.9|177103.8|177013.8|177094.2|177004.2|11
1724436300000|2024-08-23 18:05:00|177102|177012|177105|177015|177106.5|177016.5|177102|177012|7
1724436310000|2024-08-23 18:05:10|177104.8|177014.8|177100.5|177010.5|177105.9|177015.9|177100.5|177010.5|8
1724436320000|2024-08-23 18:05:20|177100.7|177010.7|177097.3|177007.3|177100.7|177010.7|177097.3|177007.3|4
1724436330000|2024-08-23 18:05:30|177095.9|177005.9|177091.7|177001.7|177095.9|177005.9|177091.4|177001.4|8
1724436340000|2024-08-23 18:05:40|177089.7|176999.7|177092.7|177002.7|177092.7|177002.7|177089.4|176999.4|3
1724436360000|2024-08-23 18:06:00|177092.6|177002.6|177084.2|176994.2|177092.6|177002.6|177084.2|176994.2|7
1724436370000|2024-08-23 18:06:10|177082.3|176992.3|177081|176991|177082.3|176992.3|177081|176991|2
1724436380000|2024-08-23 18:06:20|177081.1|176991.1|177076.7|176986.7|177081.1|176991.1|177076.7|176986.7|4
1724436390000|2024-08-23 18:06:30|177080.3|176990.3|177080.2|176990.2|177080.8|176990.8|177077.4|176987.4|6
1724436400000|2024-08-23 18:06:40|177079.3|176989.3|177074.9|176984.9|177079.4|176989.4|177074.5|176984.5|9
1724436420000|2024-08-23 18:07:00|177075|176985|177075|176985|177075|176985|177075|176985|1
1724436440000|2024-08-23 18:07:20|177070.3|176980.3|177064.8|176974.8|177070.3|176980.3|177062.3|176972.3|16
1724436450000|2024-08-23 18:07:30|177065.5|176975.5|177067.6|176977.6|177068.1|176978.1|177059.6|176969.6|18
1724436470000|2024-08-23 18:07:50|177067.7|176977.7|177067.6|176977.6|177067.7|176977.7|177067.6|176977.6|2
1724436480000|2024-08-23 18:08:00|177066.9|176976.9|177071.7|176981.7|177071.7|176981.7|177066.6|176976.6|5
1724436490000|2024-08-23 18:08:10|177070.6|176980.6|177071.9|176981.9|177071.9|176981.9|177070.6|176980.6|4
1724436500000|2024-08-23 18:08:20|177071.4|176981.4|177070.2|176980.2|177071.4|176981.4|177069.6|176979.6|6
1724436510000|2024-08-23 18:08:30|177070.7|176980.7|177068.2|176978.2|177070.7|176980.7|177068.2|176978.2|5
1724436520000|2024-08-23 18:08:40|177070.7|176980.7|177073|176983|177073|176983|177070.7|176980.7|5
1724436530000|2024-08-23 18:08:50|177073.2|176983.2|177072.9|176982.9|177073.2|176983.2|177069.3|176979.3|8
1724436540000|2024-08-23 18:09:00|177073.4|176983.4|177076.4|176986.4|177076.4|176986.4|177069.6|176979.6|13
1724436550000|2024-08-23 18:09:10|177072.4|176982.4|177077.6|176987.6|177078.1|176988.1|177071.9|176981.9|8
1724436560000|2024-08-23 18:09:20|177076.1|176986.1|177073.7|176983.7|177076.1|176986.1|177070.4|176980.4|9
1724436570000|2024-08-23 18:09:30|177069|176979|177076.7|176986.7|177080.3|176990.3|177069|176979|11
1724436580000|2024-08-23 18:09:40|177079|176989|177076.2|176986.2|177079.2|176989.2|177076.2|176986.2|8
1724436590000|2024-08-23 18:09:50|177073.4|176983.4|177077.3|176987.3|177077.9|176987.9|177073.4|176983.4|8
1724436600000|2024-08-23 18:10:00|177076.8|176986.8|177078.4|176988.4|177081.7|176991.7|177076.8|176986.8|7
1724436610000|2024-08-23 18:10:10|177076.2|176986.2|177069.5|176979.5|177081.9|176991.9|177068.8|176978.8|8
1724436620000|2024-08-23 18:10:20|177069.7|176979.7|177073.6|176983.6|177073.8|176983.8|177069.7|176979.7|5
1724436630000|2024-08-23 18:10:30|177073.8|176983.8|177069.4|176979.4|177074.1|176984.1|177067.9|176977.9|11
1724436640000|2024-08-23 18:10:40|177066.9|176976.9|177066|176976|177069.4|176979.4|177065.9|176975.9|5
1724436650000|2024-08-23 18:10:50|177066.7|176976.7|177066.8|176976.8|177066.8|176976.8|177065.1|176975.1|8
1724436660000|2024-08-23 18:11:00|177065.6|176975.6|177066.5|176976.5|177067|176977|177065.3|176975.3|9
1724436670000|2024-08-23 18:11:10|177066.4|176976.4|177071.1|176981.1|177071.1|176981.1|177066.4|176976.4|8
1724436680000|2024-08-23 18:11:20|177071.5|176981.5|177070.6|176980.6|177071.5|176981.5|177070.2|176980.2|9
1724436690000|2024-08-23 18:11:30|177071.3|176981.3|177077.9|176987.9|177079|176989|177071.3|176981.3|10
1724436700000|2024-08-23 18:11:40|177078.2|176988.2|177109|177019|177120.5|177030.5|177078.2|176988.2|22
1724436710000|2024-08-23 18:11:50|177107.6|177017.6|177110.7|177020.7|177111.2|177021.2|177106.6|177016.6|14
1724436720000|2024-08-23 18:12:00|177109.7|177019.7|177107.9|177017.9|177109.7|177019.7|177107.9|177017.9|8
1724436730000|2024-08-23 18:12:10|177107.7|177017.7|177108.5|177018.5|177108.5|177018.5|177106.7|177016.7|6
1724436740000|2024-08-23 18:12:20|177106.1|177016.1|177106.2|177016.2|177106.2|177016.2|177106.1|177016.1|2
1724436750000|2024-08-23 18:12:30|177104.5|177014.5|177098.8|177008.8|177105.3|177015.3|177098.8|177008.8|6
1724436760000|2024-08-23 18:12:40|177097.9|177007.9|177097.4|177007.4|177099.1|177009.1|177097.4|177007.4|6
1724436770000|2024-08-23 18:12:50|177097.3|177007.3|177097.3|177007.3|177097.4|177007.4|177096.8|177006.8|9
1724436780000|2024-08-23 18:13:00|177096.6|177006.6|177095.9|177005.9|177096.7|177006.7|177095.9|177005.9|4
1724436790000|2024-08-23 18:13:10|177095.3|177005.3|177093.5|177003.5|177095.3|177005.3|177093.5|177003.5|5
1724436800000|2024-08-23 18:13:20|177093.8|177003.8|177094.7|177004.7|177094.7|177004.7|177091.6|177001.6|4
1724436810000|2024-08-23 18:13:30|177093.4|177003.4|177093|177003|177093.9|177003.9|177092.6|177002.6|8
1724436820000|2024-08-23 18:13:40|177092.7|177002.7|177092.9|177002.9|177095.1|177005.1|177092|177002|11
1724436830000|2024-08-23 18:13:50|177090.9|177000.9|177089.4|176999.4|177091.9|177001.9|177089.4|176999.4|7
1724436840000|2024-08-23 18:14:00|177089|176999|177089|176999|177089.2|176999.2|177085.5|176995.5|7
1724436850000|2024-08-23 18:14:10|177088.7|176998.7|177088.6|176998.6|177088.7|176998.7|177088.6|176998.6|2
1724436860000|2024-08-23 18:14:20|177088.7|176998.7|177088.7|176998.7|177088.7|176998.7|177088.7|176998.7|1
1724436870000|2024-08-23 18:14:30|177088.8|176998.8|177086.8|176996.8|177088.9|176998.9|177086.8|176996.8|4
1724436880000|2024-08-23 18:14:40|177083.5|176993.5|177087|176997|177090|177000|177083.5|176993.5|6
1724436890000|2024-08-23 18:14:50|177086.9|176996.9|177087.1|176997.1|177087.1|176997.1|177086.9|176996.9|5
1724436900000|2024-08-23 18:15:00|177087|176997|177087.1|176997.1|177087.1|176997.1|177087|176997|2
1724436910000|2024-08-23 18:15:10|177086.2|176996.2|177081.9|176991.9|177086.2|176996.2|177081.9|176991.9|4
1724436920000|2024-08-23 18:15:20|177082.1|176992.1|177085|176995|177085.2|176995.2|177082.1|176992.1|7
1724436930000|2024-08-23 18:15:30|177084.9|176994.9|177089.2|176999.2|177091.1|177001.1|177084.9|176994.9|7
1724436940000|2024-08-23 18:15:40|177091.2|177001.2|177089.9|176999.9|177091.2|177001.2|177089.9|176999.9|5
1724436950000|2024-08-23 18:15:50|177089.7|176999.7|177089.1|176999.1|177089.7|176999.7|177088.9|176998.9|5
1724436960000|2024-08-23 18:16:00|177089.2|176999.2|177087.9|176997.9|177089.3|176999.3|177087.9|176997.9|4
1724436970000|2024-08-23 18:16:10|177085.8|176995.8|177085.5|176995.5|177085.8|176995.8|177080.7|176990.7|10
1724436980000|2024-08-23 18:16:20|177085.7|176995.7|177086|176996|177086|176996|177083.8|176993.8|6
1724436990000|2024-08-23 18:16:30|177086.1|176996.1|177084.3|176994.3|177086.1|176996.1|177084|176994|6
1724437000000|2024-08-23 18:16:40|177083.8|176993.8|177083.5|176993.5|177083.9|176993.9|177083.2|176993.2|4
1724437010000|2024-08-23 18:16:50|177083.7|176993.7|177082.7|176992.7|177083.7|176993.7|177082.3|176992.3|6
1724437020000|2024-08-23 18:17:00|177080.1|176990.1|177080.3|176990.3|177080.3|176990.3|177080.1|176990.1|2
1724437030000|2024-08-23 18:17:10|177081.6|176991.6|177099.9|177009.9|177099.9|177009.9|177081.6|176991.6|3
1724437040000|2024-08-23 18:17:20|177100|177010|177106.9|177016.9|177106.9|177016.9|177098.6|177008.6|13
1724437050000|2024-08-23 18:17:30|177107|177017|177100.5|177010.5|177107|177017|177099.9|177009.9|8
1724437060000|2024-08-23 18:17:40|177099.4|177009.4|177099.4|177009.4|177099.4|177009.4|177099.4|177009.4|1
1724437070000|2024-08-23 18:17:50|177104.3|177014.3|177113.2|177023.2|177113.4|177023.4|177104.3|177014.3|10
1724437080000|2024-08-23 18:18:00|177113.1|177023.1|177109.2|177019.2|177113.1|177023.1|177109.2|177019.2|8
1724437090000|2024-08-23 18:18:10|177109.1|177019.1|177103.7|177013.7|177109.1|177019.1|177103.7|177013.7|6
1724437100000|2024-08-23 18:18:20|177097.4|177007.4|177105.4|177015.4|177105.8|177015.8|177096.6|177006.6|16
1724437110000|2024-08-23 18:18:30|177105.6|177015.6|177106.9|177016.9|177106.9|177016.9|177103.5|177013.5|10
1724437120000|2024-08-23 18:18:40|177103.5|177013.5|177100.7|177010.7|177109.1|177019.1|177100.7|177010.7|15
1724437130000|2024-08-23 18:18:50|177100.9|177010.9|177099.8|177009.8|177102.3|177012.3|177099|177009|9
1724437140000|2024-08-23 18:19:00|177099|177009|177100.7|177010.7|177100.7|177010.7|177099|177009|3
1724437150000|2024-08-23 18:19:10|177101.8|177011.8|177101.7|177011.7|177101.8|177011.8|177101.7|177011.7|2
1724437160000|2024-08-23 18:19:20|177103.3|177013.3|177101.7|177011.7|177103.3|177013.3|177101.7|177011.7|2
1724437170000|2024-08-23 18:19:30|177101.5|177011.5|177092.9|177002.9|177101.5|177011.5|177092.9|177002.9|7
1724437180000|2024-08-23 18:19:40|177094.9|177004.9|177091.7|177001.7|177094.9|177004.9|177091.7|177001.7|3
1724437190000|2024-08-23 18:19:50|177093.6|177003.6|177093.6|177003.6|177093.6|177003.6|177093.6|177003.6|1
1724437200000|2024-08-23 18:20:00|177095.1|177005.1|177091.2|177001.2|177095.1|177005.1|177091.2|177001.2|2
1724437210000|2024-08-23 18:20:10|177092.4|177002.4|177105.4|177015.4|177105.4|177015.4|177092.4|177002.4|13
1724437220000|2024-08-23 18:20:20|177106.4|177016.4|177118.5|177028.5|177118.7|177028.7|177106.4|177016.4|10
1724437230000|2024-08-23 18:20:30|177118.4|177028.4|177118.4|177028.4|177118.4|177028.4|177118.4|177028.4|1
1724437240000|2024-08-23 18:20:40|177118.5|177028.5|177121|177031|177121.5|177031.5|177118.5|177028.5|6
1724437250000|2024-08-23 18:20:50|177114.4|177024.4|177114.4|177024.4|177114.4|177024.4|177114.4|177024.4|1
1724437260000|2024-08-23 18:21:00|177117|177027|177117|177027|177117|177027|177117|177027|1
1724437270000|2024-08-23 18:21:10|177115.3|177025.3|177109.2|177019.2|177115.3|177025.3|177106|177016|11
1724437280000|2024-08-23 18:21:20|177111.9|177021.9|177113.1|177023.1|177113.1|177023.1|177111.6|177021.6|5
1724437290000|2024-08-23 18:21:30|177113.3|177023.3|177113.6|177023.6|177113.6|177023.6|177113.3|177023.3|3
1724437300000|2024-08-23 18:21:40|177112.6|177022.6|177116.9|177026.9|177119.3|177029.3|177112.6|177022.6|5
1724437310000|2024-08-23 18:21:50|177117.1|177027.1|177117.3|177027.3|177119.6|177029.6|177116.9|177026.9|6
1724437320000|2024-08-23 18:22:00|177118.5|177028.5|177119.7|177029.7|177120.1|177030.1|177118.5|177028.5|5
1724437330000|2024-08-23 18:22:10|177120.7|177030.7|177119.6|177029.6|177121.2|177031.2|177118.1|177028.1|6
1724437340000|2024-08-23 18:22:20|177122.1|177032.1|177149.7|177059.7|177151.2|177061.2|177120.7|177030.7|9
1724437350000|2024-08-23 18:22:30|177149.8|177059.8|177162.4|177072.4|177162.4|177072.4|177149.8|177059.8|15
1724437360000|2024-08-23 18:22:40|177162.6|177072.6|177169.3|177079.3|177170.5|177080.5|177162.6|177072.6|15
1724437370000|2024-08-23 18:22:50|177169.7|177079.7|177168|177078|177169.7|177079.7|177168|177078|5
1724437380000|2024-08-23 18:23:00|177167.9|177077.9|177168|177078|177168|177078|177167.9|177077.9|2
1724437390000|2024-08-23 18:23:10|177168.2|177078.2|177164.2|177074.2|177168.2|177078.2|177164.2|177074.2|2
1724437400000|2024-08-23 18:23:20|177164.1|177074.1|177166.1|177076.1|177166.1|177076.1|177164.1|177074.1|2
1724437410000|2024-08-23 18:23:30|177164|177074|177163.8|177073.8|177167|177077|177163.8|177073.8|5
1724437420000|2024-08-23 18:23:40|177163.5|177073.5|177163.6|177073.6|177163.6|177073.6|177162.6|177072.6|8
1724437430000|2024-08-23 18:23:50|177163.7|177073.7|177160.3|177070.3|177163.7|177073.7|177160.3|177070.3|6
1724437440000|2024-08-23 18:24:00|177160.5|177070.5|177160.5|177070.5|177160.5|177070.5|177160.5|177070.5|1
1724437450000|2024-08-23 18:24:10|177160.6|177070.6|177161.7|177071.7|177163.1|177073.1|177160.6|177070.6|5
1724437470000|2024-08-23 18:24:30|177162.5|177072.5|177162.4|177072.4|177163.8|177073.8|177162.4|177072.4|4
1724437490000|2024-08-23 18:24:50|177159.6|177069.6|177147.2|177057.2|177159.6|177069.6|177146.7|177056.7|8
1724437500000|2024-08-23 18:25:00|177147.3|177057.3|177149.9|177059.9|177149.9|177059.9|177147.3|177057.3|3
1724437510000|2024-08-23 18:25:10|177150.1|177060.1|177127.6|177037.6|177150.1|177060.1|177119.8|177029.8|13
1724437520000|2024-08-23 18:25:20|177126|177036|177124.2|177034.2|177126.1|177036.1|177124.1|177034.1|8
1724437530000|2024-08-23 18:25:30|177123.7|177033.7|177124.1|177034.1|177126.6|177036.6|177123.5|177033.5|9
1724437540000|2024-08-23 18:25:40|177124.2|177034.2|177123.3|177033.3|177124.4|177034.4|177122.4|177032.4|5
1724437550000|2024-08-23 18:25:50|177124.4|177034.4|177124.5|177034.5|177124.5|177034.5|177123.3|177033.3|3
1724437560000|2024-08-23 18:26:00|177123.5|177033.5|177127.7|177037.7|177127.8|177037.8|177122.8|177032.8|10
1724437570000|2024-08-23 18:26:10|177127|177037|177127.4|177037.4|177127.4|177037.4|177125.7|177035.7|5
1724437580000|2024-08-23 18:26:20|177127.2|177037.2|177127.2|177037.2|177127.2|177037.2|177127.2|177037.2|1
1724437590000|2024-08-23 18:26:30|177127.3|177037.3|177124.5|177034.5|177127.3|177037.3|177124.5|177034.5|7
1724437600000|2024-08-23 18:26:40|177124.6|177034.6|177121.3|177031.3|177124.6|177034.6|177121.3|177031.3|6
1724437610000|2024-08-23 18:26:50|177122.1|177032.1|177078.5|176988.5|177124|177034|177077.9|176987.9|12
1724437620000|2024-08-23 18:27:00|177078.7|176988.7|177080.8|176990.8|177080.9|176990.9|177078.5|176988.5|8
1724437640000|2024-08-23 18:27:20|177078.7|176988.7|177079.2|176989.2|177079.3|176989.3|177078.1|176988.1|6
1724437650000|2024-08-23 18:27:30|177079.3|176989.3|177080.1|176990.1|177080.1|176990.1|177079.3|176989.3|2
1724437660000|2024-08-23 18:27:40|177080.2|176990.2|177081.4|176991.4|177083.8|176993.8|177079.7|176989.7|13
1724437670000|2024-08-23 18:27:50|177078.9|176988.9|177078.9|176988.9|177080.2|176990.2|177077.6|176987.6|6
1724437680000|2024-08-23 18:28:00|177078.3|176988.3|177077.9|176987.9|177078.3|176988.3|177077.6|176987.6|4
1724437690000|2024-08-23 18:28:10|177078|176988|177077.9|176987.9|177078|176988|177077.9|176987.9|2
1724437700000|2024-08-23 18:28:20|177079.1|176989.1|177077.9|176987.9|177079.6|176989.6|177077.6|176987.6|11
1724437710000|2024-08-23 18:28:30|177078.7|176988.7|177077.8|176987.8|177078.9|176988.9|177077.8|176987.8|4
1724437720000|2024-08-23 18:28:40|177078.8|176988.8|177103.3|177013.3|177103.3|177013.3|177078.8|176988.8|2
1724437730000|2024-08-23 18:28:50|177106.8|177016.8|177107.7|177017.7|177110.1|177020.1|177104.7|177014.7|13
1724437740000|2024-08-23 18:29:00|177107.8|177017.8|177105.2|177015.2|177107.8|177017.8|177104.1|177014.1|8
1724437750000|2024-08-23 18:29:10|177105.4|177015.4|177098.9|177008.9|177105.5|177015.5|177098.9|177008.9|6
1724437760000|2024-08-23 18:29:20|177097.6|177007.6|177095.9|177005.9|177097.6|177007.6|177095.9|177005.9|3
1724437770000|2024-08-23 18:29:30|177095.8|177005.8|177095.6|177005.6|177095.8|177005.8|177095.6|177005.6|2
1724437780000|2024-08-23 18:29:40|177095.2|177005.2|177094|177004|177095.5|177005.5|177094|177004|3
1724437790000|2024-08-23 18:29:50|177094.6|177004.6|177095.3|177005.3|177095.3|177005.3|177092.1|177002.1|4
1724437800000|2024-08-23 18:30:00|177097.1|177007.1|177095.3|177005.3|177101.2|177011.2|177095.3|177005.3|8
1724437810000|2024-08-23 18:30:10|177096|177006|177097.9|177007.9|177099.3|177009.3|177096|177006|6
1724437820000|2024-08-23 18:30:20|177095.9|177005.9|177101.2|177011.2|177101.2|177011.2|177095.9|177005.9|7
1724437830000|2024-08-23 18:30:30|177102.1|177012.1|177101.8|177011.8|177102.4|177012.4|177101.8|177011.8|3
1724437840000|2024-08-23 18:30:40|177101.6|177011.6|177103.6|177013.6|177103.8|177013.8|177101.6|177011.6|8
1724437850000|2024-08-23 18:30:50|177103.7|177013.7|177105.2|177015.2|177105.2|177015.2|177103.7|177013.7|4
1724437860000|2024-08-23 18:31:00|177105.4|177015.4|177114.3|177024.3|177114.3|177024.3|177105.4|177015.4|5
1724437870000|2024-08-23 18:31:10|177114.4|177024.4|177115.8|177025.8|177116.2|177026.2|177114.4|177024.4|7
1724437880000|2024-08-23 18:31:20|177115.5|177025.5|177115.5|177025.5|177115.6|177025.6|177115.5|177025.5|3
1724437890000|2024-08-23 18:31:30|177115.6|177025.6|177115.7|177025.7|177115.7|177025.7|177115.6|177025.6|2
1724437900000|2024-08-23 18:31:40|177117.8|177027.8|177117.2|177027.2|177120|177030|177114.1|177024.1|8
1724437910000|2024-08-23 18:31:50|177117.3|177027.3|177117|177027|177117.5|177027.5|177115.2|177025.2|6
1724437920000|2024-08-23 18:32:00|177116.9|177026.9|177117.2|177027.2|177117.2|177027.2|177116.9|177026.9|3
1724437930000|2024-08-23 18:32:10|177117.1|177027.1|177115.1|177025.1|177118.3|177028.3|177114.8|177024.8|13
1724437940000|2024-08-23 18:32:20|177115.2|177025.2|177117.1|177027.1|177117.1|177027.1|177115|177025|3
1724437950000|2024-08-23 18:32:30|177117|177027|177117|177027|177117|177027|177117|177027|1
1724437960000|2024-08-23 18:32:40|177117.1|177027.1|177119.2|177029.2|177119.2|177029.2|177117.1|177027.1|3
1724437970000|2024-08-23 18:32:50|177117.3|177027.3|177115.7|177025.7|177117.3|177027.3|177113.3|177023.3|9
1724437980000|2024-08-23 18:33:00|177115.6|177025.6|177117.4|177027.4|177117.5|177027.5|177115.6|177025.6|6
1724437990000|2024-08-23 18:33:10|177116.3|177026.3|177114.5|177024.5|177116.3|177026.3|177114.5|177024.5|4
1724438000000|2024-08-23 18:33:20|177114.4|177024.4|177110|177020|177114.4|177024.4|177109.9|177019.9|5
1724438010000|2024-08-23 18:33:30|177109.3|177019.3|177108|177018|177110.4|177020.4|177107.7|177017.7|8
1724438020000|2024-08-23 18:33:40|177107.9|177017.9|177108.5|177018.5|177108.5|177018.5|177107.9|177017.9|2
1724438030000|2024-08-23 18:33:50|177109|177019|177117|177027|177117|177027|177109|177019|7
1724438040000|2024-08-23 18:34:00|177117.1|177027.1|177117.3|177027.3|177117.3|177027.3|177117.1|177027.1|2
1724438050000|2024-08-23 18:34:10|177117.4|177027.4|177117.3|177027.3|177117.9|177027.9|177116.1|177026.1|9
1724438060000|2024-08-23 18:34:20|177117.4|177027.4|177116.3|177026.3|177117.4|177027.4|177116.3|177026.3|2
1724438070000|2024-08-23 18:34:30|177112.4|177022.4|177112.4|177022.4|177112.4|177022.4|177112.4|177022.4|1
1724438080000|2024-08-23 18:34:40|177112.3|177022.3|177112.3|177022.3|177112.3|177022.3|177112.3|177022.3|1
1724438090000|2024-08-23 18:34:50|177114|177024|177119.1|177029.1|177119.7|177029.7|177114|177024|6
1724438100000|2024-08-23 18:35:00|177119.6|177029.6|177121.3|177031.3|177121.4|177031.4|177119.6|177029.6|4
1724438110000|2024-08-23 18:35:10|177121.4|177031.4|177121.4|177031.4|177121.4|177031.4|177121.4|177031.4|1
1724438120000|2024-08-23 18:35:20|177121.1|177031.1|177121.4|177031.4|177121.4|177031.4|177117.3|177027.3|10
1724438130000|2024-08-23 18:35:30|177119.9|177029.9|177116.7|177026.7|177122.3|177032.3|177116.7|177026.7|6
1724438140000|2024-08-23 18:35:40|177116.3|177026.3|177113.7|177023.7|177116.3|177026.3|177111.5|177021.5|6
1724438150000|2024-08-23 18:35:50|177113.9|177023.9|177115.2|177025.2|177115.2|177025.2|177113.9|177023.9|2
1724438160000|2024-08-23 18:36:00|177116.3|177026.3|177118.2|177028.2|177118.4|177028.4|177116.2|177026.2|8
1724438170000|2024-08-23 18:36:10|177116.9|177026.9|177098.2|177008.2|177116.9|177026.9|177094.6|177004.6|21
1724438180000|2024-08-23 18:36:20|177093|177003|177097.5|177007.5|177100.5|177010.5|177093|177003|10
1724438190000|2024-08-23 18:36:30|177097.3|177007.3|177100|177010|177100|177010|177097.3|177007.3|4
1724438200000|2024-08-23 18:36:40|177097.4|177007.4|177097.5|177007.5|177097.5|177007.5|177097.2|177007.2|5
1724438210000|2024-08-23 18:36:50|177097.6|177007.6|177108.6|177018.6|177108.6|177018.6|177097.6|177007.6|8
1724438220000|2024-08-23 18:37:00|177108.8|177018.8|177110.4|177020.4|177111.8|177021.8|177108.8|177018.8|6
1724438230000|2024-08-23 18:37:10|177111.3|177021.3|177106.3|177016.3|177111.3|177021.3|177105.5|177015.5|7
1724438240000|2024-08-23 18:37:20|177107.6|177017.6|177109.1|177019.1|177109.1|177019.1|177107.6|177017.6|3
1724438250000|2024-08-23 18:37:30|177110|177020|177105.4|177015.4|177110|177020|177098.3|177008.3|5
1724438260000|2024-08-23 18:37:40|177103.9|177013.9|177103.8|177013.8|177103.9|177013.9|177100.9|177010.9|4
1724438270000|2024-08-23 18:37:50|177105.5|177015.5|177107.6|177017.6|177107.8|177017.8|177103.6|177013.6|8
1724438280000|2024-08-23 18:38:00|177106.5|177016.5|177106.3|177016.3|177106.5|177016.5|177106.3|177016.3|3
1724438290000|2024-08-23 18:38:10|177106.6|177016.6|177107.3|177017.3|177108.3|177018.3|177106.6|177016.6|3
1724438300000|2024-08-23 18:38:20|177104.6|177014.6|177102.1|177012.1|177104.6|177014.6|177102.1|177012.1|2
1724438310000|2024-08-23 18:38:30|177099.3|177009.3|177101.6|177011.6|177101.6|177011.6|177099.3|177009.3|4
1724438320000|2024-08-23 18:38:40|177101.5|177011.5|177103.8|177013.8|177103.8|177013.8|177100.7|177010.7|6
1724438330000|2024-08-23 18:38:50|177106|177016|177106.4|177016.4|177106.4|177016.4|177105.2|177015.2|7
1724438340000|2024-08-23 18:39:00|177106.5|177016.5|177105.7|177015.7|177106.5|177016.5|177105.7|177015.7|2
1724438350000|2024-08-23 18:39:10|177105.8|177015.8|177106.3|177016.3|177106.3|177016.3|177105.8|177015.8|2
1724438360000|2024-08-23 18:39:20|177102.9|177012.9|177102.1|177012.1|177104|177014|177102.1|177012.1|8
1724438370000|2024-08-23 18:39:30|177103.6|177013.6|177105.4|177015.4|177105.4|177015.4|177103.6|177013.6|3
1724438380000|2024-08-23 18:39:40|177105.5|177015.5|177107.5|177017.5|177107.5|177017.5|177105.4|177015.4|5
1724438390000|2024-08-23 18:39:50|177107.7|177017.7|177112.3|177022.3|177112.3|177022.3|177103.5|177013.5|6
1724438410000|2024-08-23 18:40:10|177110.5|177020.5|177109.6|177019.6|177110.5|177020.5|177109.6|177019.6|3
1724438420000|2024-08-23 18:40:20|177110.5|177020.5|177104.7|177014.7|177112.2|177022.2|177104.7|177014.7|4
1724438430000|2024-08-23 18:40:30|177104.6|177014.6|177105|177015|177105|177015|177104.4|177014.4|3
1724438440000|2024-08-23 18:40:40|177104.9|177014.9|177105|177015|177105|177015|177104.9|177014.9|2
1724438450000|2024-08-23 18:40:50|177105.1|177015.1|177109.3|177019.3|177109.3|177019.3|177105.1|177015.1|7
1724438460000|2024-08-23 18:41:00|177110.2|177020.2|177115.1|177025.1|177115.1|177025.1|177110.2|177020.2|6
1724438470000|2024-08-23 18:41:10|177115|177025|177108.8|177018.8|177115|177025|177107.2|177017.2|8
1724438480000|2024-08-23 18:41:20|177109.6|177019.6|177107.8|177017.8|177109.6|177019.6|177107.8|177017.8|3
1724438490000|2024-08-23 18:41:30|177107.4|177017.4|177115.5|177025.5|177115.5|177025.5|177107.4|177017.4|5
1724438500000|2024-08-23 18:41:40|177111.5|177021.5|177117.4|177027.4|177117.5|177027.5|177111.5|177021.5|10
1724438510000|2024-08-23 18:41:50|177117.5|177027.5|177117.5|177027.5|177117.5|177027.5|177117.5|177027.5|1
1724438520000|2024-08-23 18:42:00|177118.5|177028.5|177117.9|177027.9|177118.5|177028.5|177117.6|177027.6|6
1724438530000|2024-08-23 18:42:10|177118.1|177028.1|177117.3|177027.3|177118.1|177028.1|177117.3|177027.3|2
1724438540000|2024-08-23 18:42:20|177117.5|177027.5|177113.8|177023.8|177117.5|177027.5|177113.8|177023.8|2
1724438560000|2024-08-23 18:42:40|177119.5|177029.5|177127.6|177037.6|177127.6|177037.6|177117|177027|10
1724438570000|2024-08-23 18:42:50|177129.7|177039.7|177126.6|177036.6|177134.7|177044.7|177126.6|177036.6|11
1724438580000|2024-08-23 18:43:00|177127.3|177037.3|177128.4|177038.4|177128.4|177038.4|177125.9|177035.9|4
1724438590000|2024-08-23 18:43:10|177128.5|177038.5|177127.8|177037.8|177130.2|177040.2|177127.8|177037.8|4
1724438600000|2024-08-23 18:43:20|177131|177041|177129.2|177039.2|177132.5|177042.5|177128.9|177038.9|10
1724438620000|2024-08-23 18:43:40|177129.9|177039.9|177129.7|177039.7|177129.9|177039.9|177129.7|177039.7|2
1724438630000|2024-08-23 18:43:50|177131.8|177041.8|177115.3|177025.3|177131.8|177041.8|177113.3|177023.3|10
1724438640000|2024-08-23 18:44:00|177112.2|177022.2|177115.6|177025.6|177115.8|177025.8|177112.2|177022.2|7
1724438650000|2024-08-23 18:44:10|177115.5|177025.5|177114.8|177024.8|177115.5|177025.5|177113.4|177023.4|8
1724438660000|2024-08-23 18:44:20|177114.2|177024.2|177116.6|177026.6|177118.7|177028.7|177112.9|177022.9|7
1724438670000|2024-08-23 18:44:30|177114.4|177024.4|177113.6|177023.6|177115.8|177025.8|177111.8|177021.8|4
1724438680000|2024-08-23 18:44:40|177115.1|177025.1|177129.3|177039.3|177129.3|177039.3|177115.1|177025.1|6
1724438690000|2024-08-23 18:44:50|177129.4|177039.4|177129.4|177039.4|177129.4|177039.4|177129.4|177039.4|1
1724438710000|2024-08-23 18:45:10|177129.3|177039.3|177130.9|177040.9|177130.9|177040.9|177128.1|177038.1|4
1724438720000|2024-08-23 18:45:20|177131.5|177041.5|177131.5|177041.5|177131.5|177041.5|177131.5|177041.5|1
1724438730000|2024-08-23 18:45:30|177130.1|177040.1|177132.9|177042.9|177133.2|177043.2|177127.6|177037.6|9
1724438740000|2024-08-23 18:45:40|177133.5|177043.5|177133.2|177043.2|177133.5|177043.5|177133.2|177043.2|3
1724438750000|2024-08-23 18:45:50|177131.5|177041.5|177131.5|177041.5|177131.5|177041.5|177131.5|177041.5|1
1724438760000|2024-08-23 18:46:00|177130.2|177040.2|177129.8|177039.8|177130.4|177040.4|177129.7|177039.7|7
1724438770000|2024-08-23 18:46:10|177131.5|177041.5|177132.8|177042.8|177133.1|177043.1|177131.5|177041.5|4
1724438780000|2024-08-23 18:46:20|177133.5|177043.5|177133.7|177043.7|177133.7|177043.7|177133.5|177043.5|2
1724438790000|2024-08-23 18:46:30|177133.8|177043.8|177133.8|177043.8|177133.8|177043.8|177133.8|177043.8|1
1724438800000|2024-08-23 18:46:40|177135.9|177045.9|177139|177049|177139.2|177049.2|177135.9|177045.9|4
1724438810000|2024-08-23 18:46:50|177139.1|177049.1|177140|177050|177140.7|177050.7|177139.1|177049.1|3
1724438820000|2024-08-23 18:47:00|177141.1|177051.1|177137.8|177047.8|177141.1|177051.1|177137.5|177047.5|6
1724438830000|2024-08-23 18:47:10|177134.9|177044.9|177134.9|177044.9|177134.9|177044.9|177134.9|177044.9|1
1724438840000|2024-08-23 18:47:20|177134.1|177044.1|177137.9|177047.9|177137.9|177047.9|177134.1|177044.1|6
1724438850000|2024-08-23 18:47:30|177138|177048|177137.9|177047.9|177138|177048|177135.5|177045.5|4
1724438860000|2024-08-23 18:47:40|177137.7|177047.7|177139|177049|177139|177049|177134.3|177044.3|5
1724438880000|2024-08-23 18:48:00|177136.9|177046.9|177134.4|177044.4|177137.2|177047.2|177134.4|177044.4|8
1724438890000|2024-08-23 18:48:10|177133|177043|177137.3|177047.3|177138.5|177048.5|177132.8|177042.8|12
1724438900000|2024-08-23 18:48:20|177140|177050|177139.2|177049.2|177143.2|177053.2|177139.2|177049.2|7
1724438910000|2024-08-23 18:48:30|177139.1|177049.1|177137.7|177047.7|177139.1|177049.1|177137.7|177047.7|2
1724438920000|2024-08-23 18:48:40|177139.1|177049.1|177140.2|177050.2|177140.2|177050.2|177139.1|177049.1|3
1724438930000|2024-08-23 18:48:50|177139.1|177049.1|177139.1|177049.1|177139.1|177049.1|177139.1|177049.1|1
1724438940000|2024-08-23 18:49:00|177136.4|177046.4|177137.7|177047.7|177137.9|177047.9|177136.4|177046.4|4
1724438950000|2024-08-23 18:49:10|177139.2|177049.2|177143|177053|177144.1|177054.1|177139.2|177049.2|6
1724438960000|2024-08-23 18:49:20|177142.9|177052.9|177140.5|177050.5|177142.9|177052.9|177140.2|177050.2|7
1724438970000|2024-08-23 18:49:30|177140.2|177050.2|177139.9|177049.9|177140.2|177050.2|177139.9|177049.9|3
1724438980000|2024-08-23 18:49:40|177140|177050|177142.6|177052.6|177142.7|177052.7|177140|177050|4
1724438990000|2024-08-23 18:49:50|177142.4|177052.4|177142.4|177052.4|177142.4|177052.4|177142.4|177052.4|1
1724439000000|2024-08-23 18:50:00|177140.5|177050.5|177166.2|177076.2|177171.6|177081.6|177140.5|177050.5|17
1724439010000|2024-08-23 18:50:10|177166.1|177076.1|177165.5|177075.5|177167|177077|177164|177074|8
1724439020000|2024-08-23 18:50:20|177164.1|177074.1|177166.5|177076.5|177167.4|177077.4|177163.9|177073.9|11
1724439030000|2024-08-23 18:50:30|177166.6|177076.6|177162.5|177072.5|177166.6|177076.6|177161.1|177071.1|7
1724439040000|2024-08-23 18:50:40|177161.1|177071.1|177165.5|177075.5|177165.5|177075.5|177160.2|177070.2|6
1724439050000|2024-08-23 18:50:50|177165.3|177075.3|177166.4|177076.4|177166.4|177076.4|177165.3|177075.3|2
1724439060000|2024-08-23 18:51:00|177168.1|177078.1|177168|177078|177168.3|177078.3|177168|177078|4
1724439070000|2024-08-23 18:51:10|177164.3|177074.3|177164.6|177074.6|177164.6|177074.6|177164.3|177074.3|2
1724439080000|2024-08-23 18:51:20|177162.9|177072.9|177156.9|177066.9|177162.9|177072.9|177156.9|177066.9|3
1724439090000|2024-08-23 18:51:30|177156.8|177066.8|177158.4|177068.4|177160.7|177070.7|177154.8|177064.8|9
1724439100000|2024-08-23 18:51:40|177158.5|177068.5|177157.4|177067.4|177158.5|177068.5|177157.4|177067.4|2
1724439110000|2024-08-23 18:51:50|177158.5|177068.5|177159.2|177069.2|177159.2|177069.2|177158.5|177068.5|3
1724439120000|2024-08-23 18:52:00|177160.8|177070.8|177161.9|177071.9|177161.9|177071.9|177160.8|177070.8|2
1724439130000|2024-08-23 18:52:10|177161.8|177071.8|177162.3|177072.3|177162.3|177072.3|177161.6|177071.6|3
1724439140000|2024-08-23 18:52:20|177159.9|177069.9|177168.1|177078.1|177172.4|177082.4|177159.9|177069.9|6
1724439160000|2024-08-23 18:52:40|177167.1|177077.1|177165.8|177075.8|177167.1|177077.1|177165.8|177075.8|2
1724439170000|2024-08-23 18:52:50|177163.6|177073.6|177170.6|177080.6|177170.6|177080.6|177163.6|177073.6|5
1724439180000|2024-08-23 18:53:00|177168.9|177078.9|177167.2|177077.2|177168.9|177078.9|177167.2|177077.2|2
1724439190000|2024-08-23 18:53:10|177167.4|177077.4|177166.7|177076.7|177167.4|177077.4|177166.6|177076.6|3
1724439200000|2024-08-23 18:53:20|177166.2|177076.2|177168.8|177078.8|177168.8|177078.8|177162.1|177072.1|12
1724439210000|2024-08-23 18:53:30|177168.6|177078.6|177166.4|177076.4|177168.6|177078.6|177166.4|177076.4|4
1724439220000|2024-08-23 18:53:40|177165|177075|177163.9|177073.9|177165|177075|177163.9|177073.9|2
1724439240000|2024-08-23 18:54:00|177164.7|177074.7|177164.7|177074.7|177164.7|177074.7|177164.7|177074.7|1
1724439250000|2024-08-23 18:54:10|177164.9|177074.9|177168.5|177078.5|177168.5|177078.5|177164.9|177074.9|6
1724439270000|2024-08-23 18:54:30|177168.4|177078.4|177168.4|177078.4|177168.4|177078.4|177168.4|177078.4|1
1724439280000|2024-08-23 18:54:40|177168.8|177078.8|177168.8|177078.8|177168.8|177078.8|177168.8|177078.8|1
1724439290000|2024-08-23 18:54:50|177170.2|177080.2|177166.8|177076.8|177170.2|177080.2|177166.6|177076.6|5
1724439300000|2024-08-23 18:55:00|177167|177077|177167.3|177077.3|177167.4|177077.4|177167|177077|3
1724439320000|2024-08-23 18:55:20|177165.4|177075.4|177164.9|177074.9|177165.4|177075.4|177164.8|177074.8|3
1724439330000|2024-08-23 18:55:30|177162.9|177072.9|177163.4|177073.4|177165.7|177075.7|177162.9|177072.9|7
1724439350000|2024-08-23 18:55:50|177164.1|177074.1|177164.1|177074.1|177164.1|177074.1|177164.1|177074.1|1
1724439360000|2024-08-23 18:56:00|177164.5|177074.5|177164.5|177074.5|177164.5|177074.5|177164.5|177074.5|1
1724439370000|2024-08-23 18:56:10|177165.7|177075.7|177117.3|177027.3|177165.7|177075.7|177117.3|177027.3|4
1724439380000|2024-08-23 18:56:20|177116|177026|177107.4|177017.4|177127.4|177037.4|177104|177014|8
1724439390000|2024-08-23 18:56:30|177109.5|177019.5|177107.8|177017.8|177109.5|177019.5|177105.5|177015.5|6
1724439400000|2024-08-23 18:56:40|177107.1|177017.1|177107.1|177017.1|177107.1|177017.1|177107.1|177017.1|1
1724439410000|2024-08-23 18:56:50|177110.6|177020.6|177104.7|177014.7|177110.8|177020.8|177104.4|177014.4|8
1724439420000|2024-08-23 18:57:00|177108.3|177018.3|177111.7|177021.7|177111.7|177021.7|177102.4|177012.4|8
1724439430000|2024-08-23 18:57:10|177113.2|177023.2|177113.6|177023.6|177121.7|177031.7|177113.2|177023.2|7
1724439440000|2024-08-23 18:57:20|177111.8|177021.8|177117.1|177027.1|177117.1|177027.1|177111.8|177021.8|6
1724439450000|2024-08-23 18:57:30|177115.9|177025.9|177109.8|177019.8|177115.9|177025.9|177108.7|177018.7|6
1724439460000|2024-08-23 18:57:40|177113.2|177023.2|177113.8|177023.8|177119.5|177029.5|177113.2|177023.2|7
1724439470000|2024-08-23 18:57:50|177116.2|177026.2|177117.7|177027.7|177136.9|177046.9|177116.2|177026.2|14
1724439480000|2024-08-23 18:58:00|177120.1|177030.1|177118.3|177028.3|177120.1|177030.1|177114.4|177024.4|8
1724439490000|2024-08-23 18:58:10|177118.4|177028.4|177131.6|177041.6|177131.6|177041.6|177116.3|177026.3|8
1724439500000|2024-08-23 18:58:20|177132.7|177042.7|177136.1|177046.1|177138.1|177048.1|177132.7|177042.7|8
1724439510000|2024-08-23 18:58:30|177137.5|177047.5|177141.8|177051.8|177142.8|177052.8|177137.5|177047.5|12
1724439520000|2024-08-23 18:58:40|177141.7|177051.7|177139.2|177049.2|177141.7|177051.7|177136|177046|6
1724439530000|2024-08-23 18:58:50|177138.1|177048.1|177134.7|177044.7|177138.1|177048.1|177133.4|177043.4|7
1724439540000|2024-08-23 18:59:00|177134.9|177044.9|177135.1|177045.1|177135.1|177045.1|177129.4|177039.4|9
1724439550000|2024-08-23 18:59:10|177135|177045|177144.4|177054.4|177144.4|177054.4|177135|177045|10
1724439560000|2024-08-23 18:59:20|177144.1|177054.1|177141.6|177051.6|177145.3|177055.3|177141.6|177051.6|13
1724439570000|2024-08-23 18:59:30|177144.1|177054.1|177134.5|177044.5|177149.9|177059.9|177125.8|177035.8|17
1724439580000|2024-08-23 18:59:40|177121.7|177031.7|177128.6|177038.6|177128.6|177038.6|177121.4|177031.4|9
1724439590000|2024-08-23 18:59:50|177128.4|177038.4|177142.6|177052.6|177142.6|177052.6|177126.5|177036.5|22
1724439600000|2024-08-23 19:00:00|177156.6|177066.6|177153.4|177063.4|177156.6|177066.6|177151|177061|5
1724439610000|2024-08-23 19:00:10|177154.1|177064.1|177154.2|177064.2|177154.5|177064.5|177154.1|177064.1|5
1724439620000|2024-08-23 19:00:20|177154.4|177064.4|177154.3|177064.3|177154.4|177064.4|177154.3|177064.3|2
1724439630000|2024-08-23 19:00:30|177150.8|177060.8|177153.1|177063.1|177157.1|177067.1|177150.8|177060.8|6
1724439640000|2024-08-23 19:00:40|177154|177064|177154.7|177064.7|177158.3|177068.3|177151.4|177061.4|11
1724439650000|2024-08-23 19:00:50|177157.5|177067.5|177160.4|177070.4|177160.7|177070.7|177157.5|177067.5|9
1724439660000|2024-08-23 19:01:00|177158.4|177068.4|177168.4|177078.4|177168.4|177078.4|177158|177068|10
1724439670000|2024-08-23 19:01:10|177166.3|177076.3|177169.8|177079.8|177171.9|177081.9|177166.3|177076.3|11
1724439680000|2024-08-23 19:01:20|177170.4|177080.4|177174.5|177084.5|177174.6|177084.6|177170.1|177080.1|6
1724439690000|2024-08-23 19:01:30|177173.6|177083.6|177170.9|177080.9|177173.6|177083.6|177170.9|177080.9|7
1724439700000|2024-08-23 19:01:40|177171.1|177081.1|177171.1|177081.1|177171.1|177081.1|177171.1|177081.1|1
1724439710000|2024-08-23 19:01:50|177173.7|177083.7|177166.4|177076.4|177173.7|177083.7|177166.1|177076.1|10
1724439720000|2024-08-23 19:02:00|177166.6|177076.6|177164.5|177074.5|177167|177077|177164.2|177074.2|8
1724439730000|2024-08-23 19:02:10|177166.7|177076.7|177166.9|177076.9|177166.9|177076.9|177166.6|177076.6|4
1724439740000|2024-08-23 19:02:20|177167|177077|177165.8|177075.8|177167|177077|177164.1|177074.1|9
1724439750000|2024-08-23 19:02:30|177165.7|177075.7|177164.9|177074.9|177167.9|177077.9|177164.9|177074.9|4
1724439760000|2024-08-23 19:02:40|177167.7|177077.7|177167.4|177077.4|177167.7|177077.7|177167.4|177077.4|3
1724439770000|2024-08-23 19:02:50|177167.6|177077.6|177167.6|177077.6|177167.6|177077.6|177167.6|177077.6|1
1724439780000|2024-08-23 19:03:00|177167.2|177077.2|177160.8|177070.8|177167.2|177077.2|177159|177069|9
1724439790000|2024-08-23 19:03:10|177160.3|177070.3|177160.2|177070.2|177160.3|177070.3|177160.2|177070.2|2
1724439800000|2024-08-23 19:03:20|177159.8|177069.8|177162.8|177072.8|177162.9|177072.9|177154.2|177064.2|9
1724439810000|2024-08-23 19:03:30|177166|177076|177163.4|177073.4|177166|177076|177163.4|177073.4|7
1724439820000|2024-08-23 19:03:40|177162.4|177072.4|177160.7|177070.7|177162.6|177072.6|177160.6|177070.6|7
1724439830000|2024-08-23 19:03:50|177156.8|177066.8|177157.9|177067.9|177159.3|177069.3|177156.8|177066.8|3
1724439840000|2024-08-23 19:04:00|177159.2|177069.2|177163.6|177073.6|177165.6|177075.6|177159.2|177069.2|11
1724439850000|2024-08-23 19:04:10|177165.4|177075.4|177164.8|177074.8|177165.4|177075.4|177163.6|177073.6|7
1724439860000|2024-08-23 19:04:20|177169.7|177079.7|177169.9|177079.9|177171.3|177081.3|177169.7|177079.7|4
1724439870000|2024-08-23 19:04:30|177169.8|177079.8|177169|177079|177170|177080|177169|177079|3
1724439880000|2024-08-23 19:04:40|177169.1|177079.1|177167.7|177077.7|177169.2|177079.2|177165.6|177075.6|6
1724439890000|2024-08-23 19:04:50|177166.6|177076.6|177166.1|177076.1|177167.4|177077.4|177165.9|177075.9|9
1724439900000|2024-08-23 19:05:00|177167.9|177077.9|177163.3|177073.3|177170|177080|177163.3|177073.3|10
1724439910000|2024-08-23 19:05:10|177165.9|177075.9|177164.8|177074.8|177165.9|177075.9|177164.8|177074.8|4
1724439920000|2024-08-23 19:05:20|177165.1|177075.1|177165.1|177075.1|177165.1|177075.1|177165.1|177075.1|1
1724439930000|2024-08-23 19:05:30|177164.6|177074.6|177162.7|177072.7|177164.6|177074.6|177162.6|177072.6|7
1724439940000|2024-08-23 19:05:40|177160.7|177070.7|177159.7|177069.7|177160.7|177070.7|177159|177069|4
1724439950000|2024-08-23 19:05:50|177158.1|177068.1|177155.6|177065.6|177158.1|177068.1|177153.9|177063.9|8
1724439960000|2024-08-23 19:06:00|177155.7|177065.7|177157.5|177067.5|177157.5|177067.5|177155.7|177065.7|4
1724439970000|2024-08-23 19:06:10|177157.4|177067.4|177157.4|177067.4|177157.4|177067.4|177157.3|177067.3|3
1724439980000|2024-08-23 19:06:20|177157.3|177067.3|177157.3|177067.3|177157.3|177067.3|177156.4|177066.4|3
1724440000000|2024-08-23 19:06:40|177155.1|177065.1|177158.9|177068.9|177159.2|177069.2|177155.1|177065.1|9
1724440010000|2024-08-23 19:06:50|177157.3|177067.3|177157.9|177067.9|177157.9|177067.9|177157.2|177067.2|4
1724440020000|2024-08-23 19:07:00|177157.7|177067.7|177159.5|177069.5|177159.5|177069.5|177157.3|177067.3|9
1724440030000|2024-08-23 19:07:10|177157.7|177067.7|177157.7|177067.7|177157.7|177067.7|177157.7|177067.7|1
1724440040000|2024-08-23 19:07:20|177155.9|177065.9|177154.9|177064.9|177155.9|177065.9|177154.7|177064.7|3
1724440050000|2024-08-23 19:07:30|177161|177071|177166.8|177076.8|177166.9|177076.9|177160.5|177070.5|7
1724440060000|2024-08-23 19:07:40|177166.9|177076.9|177233.5|177103.5|177233.5|177103.5|177166.7|177076.7|6
1724440070000|2024-08-23 19:07:50|177232.5|177102.5|177231.9|177101.9|177232.7|177102.7|177231.5|177101.5|7
1724440080000|2024-08-23 19:08:00|177233.7|177103.7|177262.5|177132.5|177278.5|177148.5|177210.6|177103.7|9
1724440090000|2024-08-23 19:08:10|177240.9|177150.9|177249.3|177159.3|177249.7|177159.7|177240.9|177150.9|9
1724440100000|2024-08-23 19:08:20|177249.2|177159.2|177246.6|177116.6|177265.5|177167.1|177241|177111|15
1724440110000|2024-08-23 19:08:30|177247.7|177117.7|177251.8|177121.8|177253|177123|177247.7|177117.7|7
1724440120000|2024-08-23 19:08:40|177253.1|177123.1|177253.1|177123.1|177253.9|177123.9|177252.9|177122.9|6
1724440130000|2024-08-23 19:08:50|177253.2|177123.2|177254.1|177124.1|177257.9|177127.9|177247.7|177117.7|8
1724440140000|2024-08-23 19:09:00|177251|177121|177251.1|177121.1|177253.7|177123.7|177250|177120|10
1724440150000|2024-08-23 19:09:10|177250.1|177120.1|177239.2|177109.2|177250.1|177120.1|177236.5|177106.5|9
1724440160000|2024-08-23 19:09:20|177235|177105|177240.7|177110.7|177241.5|177111.5|177234.4|177104.4|12
1724440170000|2024-08-23 19:09:30|177241.1|177111.1|177239.2|177109.2|177241.1|177111.1|177236.6|177106.6|8
1724440180000|2024-08-23 19:09:40|177237.3|177107.3|177212.8|177122.8|177237.5|177122.8|177211.3|177104.7|9
1724440190000|2024-08-23 19:09:50|177174.5|177084.5|177175.4|177085.4|177176.2|177086.2|177174.3|177084.3|12
1724440200000|2024-08-23 19:10:00|177175|177085|177178.4|177088.4|177179.8|177089.8|177173.9|177083.9|9
1724440210000|2024-08-23 19:10:10|177178.9|177088.9|177178.7|177088.7|177178.9|177088.9|177178.7|177088.7|2
1724440220000|2024-08-23 19:10:20|177178.1|177088.1|177171.8|177081.8|177178.1|177088.1|177171.8|177081.8|4
1724440230000|2024-08-23 19:10:30|177172.3|177082.3|177172.1|177082.1|177175.9|177085.9|177172.1|177082.1|7
1724440240000|2024-08-23 19:10:40|177172|177082|177174.4|177084.4|177174.4|177084.4|177170.6|177080.6|4
1724440250000|2024-08-23 19:10:50|177174.2|177084.2|177174.8|177084.8|177174.8|177084.8|177172.9|177082.9|5
1724440260000|2024-08-23 19:11:00|177174.7|177084.7|177173.8|177083.8|177176|177086|177173.3|177083.3|6
1724440270000|2024-08-23 19:11:10|177173.9|177083.9|177164.7|177074.7|177173.9|177083.9|177164.5|177074.5|8
1724440280000|2024-08-23 19:11:20|177164.9|177074.9|177165.7|177075.7|177169|177079|177163.9|177073.9|18
1724440290000|2024-08-23 19:11:30|177165.4|177075.4|177165.5|177075.5|177166.5|177076.5|177164.9|177074.9|9
1724440300000|2024-08-23 19:11:40|177161.2|177071.2|177139.6|177049.6|177161.2|177071.2|177139.6|177049.6|12
1724440310000|2024-08-23 19:11:50|177141|177051|177142.8|177052.8|177142.8|177052.8|177141|177051|4
1724440320000|2024-08-23 19:12:00|177143|177053|177143.6|177053.6|177145|177055|177143|177053|9
1724440330000|2024-08-23 19:12:10|177145.2|177055.2|177147.9|177057.9|177148.1|177058.1|177144.9|177054.9|11
1724440340000|2024-08-23 19:12:20|177148|177058|177147.9|177057.9|177148|177058|177147|177057|5
1724440350000|2024-08-23 19:12:30|177147.6|177057.6|177142.6|177052.6|177147.6|177057.6|177142.6|177052.6|9
1724440360000|2024-08-23 19:12:40|177142.7|177052.7|177141.6|177051.6|177144.4|177054.4|177134.6|177044.6|11
1724440370000|2024-08-23 19:12:50|177141.7|177051.7|177143.7|177053.7|177143.7|177053.7|177141.4|177051.4|8
1724440380000|2024-08-23 19:13:00|177144.4|177054.4|177145.7|177055.7|177146.2|177056.2|177144.4|177054.4|5
1724440390000|2024-08-23 19:13:10|177146.9|177056.9|177146.4|177056.4|177146.9|177056.9|177146.4|177056.4|2
1724440400000|2024-08-23 19:13:20|177146.5|177056.5|177142.3|177052.3|177146.8|177056.8|177142.3|177052.3|3
1724440410000|2024-08-23 19:13:30|177142.4|177052.4|177133.1|177043.1|177143|177053|177133.1|177043.1|7
1724440420000|2024-08-23 19:13:40|177134.5|177044.5|177134.7|177044.7|177136.5|177046.5|177132.5|177042.5|8
1724440430000|2024-08-23 19:13:50|177135.7|177045.7|177144.5|177054.5|177144.8|177054.8|177135.7|177045.7|10
1724440440000|2024-08-23 19:14:00|177145.3|177055.3|177145.3|177055.3|177145.3|177055.3|177145.3|177055.3|1
1724440450000|2024-08-23 19:14:10|177145.4|177055.4|177146.2|177056.2|177147|177057|177144.8|177054.8|10
1724440460000|2024-08-23 19:14:20|177139.5|177049.5|177150.2|177060.2|177150.2|177060.2|177138|177048|8
1724440470000|2024-08-23 19:14:30|177149.1|177059.1|177147.7|177057.7|177149.1|177059.1|177146.7|177056.7|5
1724440480000|2024-08-23 19:14:40|177139.7|177049.7|177142.6|177052.6|177148.2|177058.2|177139.7|177049.7|9
1724440490000|2024-08-23 19:14:50|177142|177052|177138.7|177048.7|177142|177052|177138.7|177048.7|13
1724440500000|2024-08-23 19:15:00|177138.6|177048.6|177138|177048|177138.6|177048.6|177138|177048|2
1724440510000|2024-08-23 19:15:10|177137.9|177047.9|177135.3|177045.3|177139.6|177049.6|177135.3|177045.3|6
1724440520000|2024-08-23 19:15:20|177132|177042|177135.7|177045.7|177135.7|177045.7|177132|177042|6
1724440530000|2024-08-23 19:15:30|177135.8|177045.8|177135.8|177045.8|177135.8|177045.8|177135.8|177045.8|1
1724440540000|2024-08-23 19:15:40|177140.7|177050.7|177140.4|177050.4|177140.8|177050.8|177140.4|177050.4|4
1724440550000|2024-08-23 19:15:50|177140.5|177050.5|177138.4|177048.4|177140.5|177050.5|177138.4|177048.4|5
1724440560000|2024-08-23 19:16:00|177138.6|177048.6|177139.6|177049.6|177140.9|177050.9|177138.6|177048.6|9
1724440570000|2024-08-23 19:16:10|177138.8|177048.8|177136.1|177046.1|177141.3|177051.3|177134|177044|12
1724440580000|2024-08-23 19:16:20|177135.9|177045.9|177134.2|177044.2|177135.9|177045.9|177134.2|177044.2|6
1724440590000|2024-08-23 19:16:30|177134.1|177044.1|177132.3|177042.3|177134.1|177044.1|177130.9|177040.9|12
1724440600000|2024-08-23 19:16:40|177135.2|177045.2|177135.5|177045.5|177136.1|177046.1|177134|177044|9
1724440610000|2024-08-23 19:16:50|177136.2|177046.2|177131.7|177041.7|177136.3|177046.3|177131.6|177041.6|7
1724440620000|2024-08-23 19:17:00|177131.8|177041.8|177133.9|177043.9|177133.9|177043.9|177131.8|177041.8|7
1724440630000|2024-08-23 19:17:10|177134.7|177044.7|177137.7|177047.7|177139|177049|177133.6|177043.6|11
1724440640000|2024-08-23 19:17:20|177136.7|177046.7|177134.9|177044.9|177136.7|177046.7|177134.9|177044.9|2
1724440650000|2024-08-23 19:17:30|177135.8|177045.8|177133|177043|177135.8|177045.8|177133|177043|7
1724440660000|2024-08-23 19:17:40|177133.2|177043.2|177133.2|177043.2|177134.8|177044.8|177132.9|177042.9|12
1724440670000|2024-08-23 19:17:50|177133.1|177043.1|177130.8|177040.8|177133.1|177043.1|177130.8|177040.8|3
1724440680000|2024-08-23 19:18:00|177131.7|177041.7|177130.7|177040.7|177132|177042|177130.7|177040.7|7
1724440690000|2024-08-23 19:18:10|177131.4|177041.4|177130.3|177040.3|177133.6|177043.6|177129.8|177039.8|5
1724440700000|2024-08-23 19:18:20|177127.9|177037.9|177130.3|177040.3|177130.3|177040.3|177127.9|177037.9|2
1724440710000|2024-08-23 19:18:30|177131.2|177041.2|177131.5|177041.5|177131.5|177041.5|177131.2|177041.2|3
1724440720000|2024-08-23 19:18:40|177131.3|177041.3|177132.5|177042.5|177132.5|177042.5|177131|177041|5
1724440730000|2024-08-23 19:18:50|177132.9|177042.9|177133.3|177043.3|177133.3|177043.3|177132.3|177042.3|5
1724440740000|2024-08-23 19:19:00|177138.1|177048.1|177136.5|177046.5|177138.1|177048.1|177136|177046|4
1724440750000|2024-08-23 19:19:10|177134.8|177044.8|177135.1|177045.1|177135.1|177045.1|177134.1|177044.1|4
1724440760000|2024-08-23 19:19:20|177135.6|177045.6|177134.6|177044.6|177136.7|177046.7|177134.6|177044.6|3
1724440770000|2024-08-23 19:19:30|177134.8|177044.8|177134.8|177044.8|177134.8|177044.8|177134.8|177044.8|1
1724440780000|2024-08-23 19:19:40|177134.9|177044.9|177135.2|177045.2|177135.2|177045.2|177134.9|177044.9|3
1724440790000|2024-08-23 19:19:50|177134|177044|177138.2|177048.2|177138.2|177048.2|177133.4|177043.4|8
1724440800000|2024-08-23 19:20:00|177138.7|177048.7|177138.7|177048.7|177138.7|177048.7|177138.7|177048.7|1
1724440810000|2024-08-23 19:20:10|177137.2|177047.2|177137.2|177047.2|177137.2|177047.2|177134.2|177044.2|5
1724440820000|2024-08-23 19:20:20|177135|177045|177135.1|177045.1|177135.1|177045.1|177135|177045|2
1724440830000|2024-08-23 19:20:30|177135.2|177045.2|177135.1|177045.1|177135.2|177045.2|177135.1|177045.1|2
1724440840000|2024-08-23 19:20:40|177135.2|177045.2|177135.3|177045.3|177135.3|177045.3|177135.2|177045.2|2
1724440850000|2024-08-23 19:20:50|177135.9|177045.9|177138.5|177048.5|177138.5|177048.5|177135.7|177045.7|5
1724440860000|2024-08-23 19:21:00|177139.2|177049.2|177142.3|177052.3|177143.2|177053.2|177139.2|177049.2|5
1724440870000|2024-08-23 19:21:10|177142|177052|177151.2|177061.2|177152.3|177062.3|177142|177052|7
1724440880000|2024-08-23 19:21:20|177151.4|177061.4|177150.1|177060.1|177151.4|177061.4|177150|177060|7
1724440890000|2024-08-23 19:21:30|177147.5|177057.5|177145.3|177055.3|177147.5|177057.5|177145.3|177055.3|4
1724440900000|2024-08-23 19:21:40|177144.7|177054.7|177149.2|177059.2|177149.9|177059.9|177144.7|177054.7|7
1724440910000|2024-08-23 19:21:50|177149.1|177059.1|177150.2|177060.2|177150.2|177060.2|177149.1|177059.1|3
1724440920000|2024-08-23 19:22:00|177150.5|177060.5|177150.8|177060.8|177152.3|177062.3|177150.5|177060.5|5
1724440930000|2024-08-23 19:22:10|177152.2|177062.2|177153.1|177063.1|177153.7|177063.7|177151.8|177061.8|8
1724440940000|2024-08-23 19:22:20|177154.1|177064.1|177152|177062|177154.1|177064.1|177149.4|177059.4|4
1724440950000|2024-08-23 19:22:30|177154.9|177064.9|177155.7|177065.7|177155.9|177065.9|177154.9|177064.9|4
1724440960000|2024-08-23 19:22:40|177154.8|177064.8|177156|177066|177156|177066|177154.8|177064.8|3
1724440970000|2024-08-23 19:22:50|177155.9|177065.9|177159.9|177069.9|177160.7|177070.7|177155.9|177065.9|8
1724440980000|2024-08-23 19:23:00|177161.4|177071.4|177217.4|177127.4|177219.7|177129.7|177161.4|177071.4|16
1724440990000|2024-08-23 19:23:10|177217.3|177127.3|177218.1|177128.1|177218.1|177128.1|177217.2|177127.2|6
1724441000000|2024-08-23 19:23:20|177216.2|177126.2|177203.7|177113.7|177217.1|177127.1|177203.7|177113.7|14
1724441010000|2024-08-23 19:23:30|177203.6|177113.6|177199.9|177109.9|177203.6|177113.6|177199.9|177109.9|7
1724441020000|2024-08-23 19:23:40|177199.3|177109.3|177201.1|177111.1|177201.2|177111.2|177198|177108|15
1724441030000|2024-08-23 19:23:50|177200.7|177110.7|177203.9|177113.9|177203.9|177113.9|177200.7|177110.7|5
1724441040000|2024-08-23 19:24:00|177203.7|177113.7|177203.6|177113.6|177203.7|177113.7|177203.6|177113.6|2
1724441050000|2024-08-23 19:24:10|177207.9|177117.9|177203.4|177113.4|177207.9|177117.9|177203.1|177113.1|6
1724441060000|2024-08-23 19:24:20|177200.7|177110.7|177200.7|177110.7|177200.7|177110.7|177200.7|177110.7|1
1724441070000|2024-08-23 19:24:30|177200.9|177110.9|177202.3|177112.3|177202.3|177112.3|177198.2|177108.2|8
1724441080000|2024-08-23 19:24:40|177201.8|177111.8|177200|177110|177202.4|177112.4|177200|177110|8
1724441090000|2024-08-23 19:24:50|177203.4|177113.4|177215.8|177125.8|177216|177126|177203.4|177113.4|8
1724441100000|2024-08-23 19:25:00|177218.8|177128.8|177219.5|177129.5|177219.5|177129.5|177218.8|177128.8|2
1724441110000|2024-08-23 19:25:10|177215.3|177125.3|177214.9|177124.9|177219|177129|177214.9|177124.9|5
1724441120000|2024-08-23 19:25:20|177214.8|177124.8|177215|177125|177215|177125|177214.8|177124.8|3
1724441130000|2024-08-23 19:25:30|177216|177126|177216.9|177126.9|177217.1|177127.1|177216|177126|6
1724441140000|2024-08-23 19:25:40|177220.9|177130.9|177220.9|177130.9|177220.9|177130.9|177220.9|177130.9|1
1724441150000|2024-08-23 19:25:50|177221.1|177131.1|177220.9|177130.9|177221.1|177131.1|177220.9|177130.9|2
1724441160000|2024-08-23 19:26:00|177217.9|177127.9|177223|177133|177223|177133|177217.9|177127.9|3
1724441170000|2024-08-23 19:26:10|177219|177129|177217.4|177127.4|177219.5|177129.5|177217.4|177127.4|5
1724441180000|2024-08-23 19:26:20|177217.6|177127.6|177217.6|177127.6|177217.6|177127.6|177217.6|177127.6|1
1724441200000|2024-08-23 19:26:40|177217.5|177127.5|177219.5|177129.5|177219.5|177129.5|177217.5|177127.5|3
1724441210000|2024-08-23 19:26:50|177223|177133|177222.9|177132.9|177223|177133|177222.9|177132.9|2
1724441220000|2024-08-23 19:27:00|177223|177133|177217.9|177127.9|177223|177133|177217.9|177127.9|3
1724441230000|2024-08-23 19:27:10|177218.1|177128.1|177220.4|177130.4|177220.5|177130.5|177217.9|177127.9|7
1724441240000|2024-08-23 19:27:20|177217.6|177127.6|177218.8|177128.8|177218.8|177128.8|177217.6|177127.6|8
1724441250000|2024-08-23 19:27:30|177223|177133|177223|177133|177223|177133|177223|177133|1
1724441260000|2024-08-23 19:27:40|177223.1|177133.1|177223.1|177133.1|177223.1|177133.1|177223.1|177133.1|1
1724441270000|2024-08-23 19:27:50|177223|177133|177223|177133|177223|177133|177223|177133|1
1724441280000|2024-08-23 19:28:00|177218.7|177128.7|177218.8|177128.8|177218.9|177128.9|177218.7|177128.7|4
1724441290000|2024-08-23 19:28:10|177218.6|177128.6|177218.5|177128.5|177218.6|177128.6|177218.5|177128.5|2
1724441300000|2024-08-23 19:28:20|177217.1|177127.1|177213.9|177123.9|177217.1|177127.1|177213.9|177123.9|2
1724441310000|2024-08-23 19:28:30|177214.3|177124.3|177220|177130|177220.2|177130.2|177214.2|177124.2|4
1724441320000|2024-08-23 19:28:40|177220.2|177130.2|177220|177130|177220.2|177130.2|177220|177130|2
1724441330000|2024-08-23 19:28:50|177220.2|177130.2|177182.5|177052.5|177220.2|177130.2|177182.5|177052.5|9
1724441340000|2024-08-23 19:29:00|177188.4|177058.4|177188|177058|177189.3|177059.3|177187.3|177057.3|7
1724441350000|2024-08-23 19:29:10|177190|177060|177178.4|177048.4|177190|177060|177178.1|177048.1|9
1724441360000|2024-08-23 19:29:20|177179.8|177049.8|177126.6|177036.6|177179.8|177049.8|177126.1|177036.1|10
1724441370000|2024-08-23 19:29:30|177120.4|177030.4|177112.5|177022.5|177120.4|177030.4|177107.9|177017.9|8
1724441380000|2024-08-23 19:29:40|177112.7|177022.7|177124.8|176994.8|177124.8|177022.7|177109.1|176994.8|6
1724441390000|2024-08-23 19:29:50|177110.7|176980.7|177105.9|176975.9|177110.7|176980.7|177104.9|176974.9|8
1724441400000|2024-08-23 19:30:00|177105.4|176975.4|177108.6|176978.6|177110.8|176980.8|177105.4|176975.4|9
1724441410000|2024-08-23 19:30:10|177108.4|176978.4|177109|176979|177109|176979|177108.4|176978.4|4
1724441420000|2024-08-23 19:30:20|177109.2|176979.2|177077.2|176987.2|177112.3|176988.2|177075.5|176979.2|13
1724441430000|2024-08-23 19:30:30|177077.4|176987.4|177077.8|176987.8|177077.8|176987.8|177077.4|176987.4|4
1724441440000|2024-08-23 19:30:40|177077.6|176987.6|177082.3|176992.3|177082.3|176992.3|177077.6|176987.6|4
1724441450000|2024-08-23 19:30:50|177083.9|176993.9|177082.5|176992.5|177083.9|176993.9|177082|176992|3
1724441460000|2024-08-23 19:31:00|177084.3|176994.3|177078.8|176988.8|177084.3|176994.3|177078.8|176988.8|3
1724441470000|2024-08-23 19:31:10|177078.9|176988.9|177078.5|176988.5|177078.9|176988.9|177078.3|176988.3|4
1724441480000|2024-08-23 19:31:20|177078.6|176988.6|177077.9|176987.9|177078.6|176988.6|177076.2|176986.2|5
1724441490000|2024-08-23 19:31:30|177078.2|176988.2|177078.4|176988.4|177078.4|176988.4|177078.1|176988.1|3
1724441500000|2024-08-23 19:31:40|177078|176988|177076.7|176986.7|177078|176988|177072|176982|8
1724441510000|2024-08-23 19:31:50|177077.1|176987.1|177079.1|176989.1|177079.2|176989.2|177077.1|176987.1|8
1724441520000|2024-08-23 19:32:00|177078.4|176988.4|177077.3|176987.3|177078.7|176988.7|177077.3|176987.3|3
1724441530000|2024-08-23 19:32:10|177076.5|176986.5|177078.8|176988.8|177078.8|176988.8|177076|176986|4
1724441540000|2024-08-23 19:32:20|177077.6|176987.6|177078.6|176988.6|177078.6|176988.6|177077.6|176987.6|4
1724441550000|2024-08-23 19:32:30|177075.8|176985.8|177075.8|176985.8|177075.8|176985.8|177075.8|176985.8|1
1724441560000|2024-08-23 19:32:40|177074.7|176984.7|177073.9|176983.9|177074.7|176984.7|177072.4|176982.4|9
1724441570000|2024-08-23 19:32:50|177073|176983|177064.7|176974.7|177073|176983|177064.4|176974.4|5
1724441580000|2024-08-23 19:33:00|177064.2|176974.2|177063.5|176973.5|177064.2|176974.2|177062.2|176972.2|7
1724441590000|2024-08-23 19:33:10|177063.4|176973.4|177064.4|176974.4|177064.4|176974.4|177058.7|176968.7|5
1724441600000|2024-08-23 19:33:20|177062.9|176972.9|177056.5|176966.5|177063.2|176973.2|177056.2|176966.2|6
1724441610000|2024-08-23 19:33:30|177057.5|176967.5|177055.8|176965.8|177057.9|176967.9|177055.8|176965.8|4
1724441620000|2024-08-23 19:33:40|177056.8|176966.8|177054.7|176964.7|177057.2|176967.2|177054.6|176964.6|4
1724441630000|2024-08-23 19:33:50|177054.8|176964.8|177054.8|176964.8|177054.8|176964.8|177054.8|176964.8|1
1724441640000|2024-08-23 19:34:00|177054.9|176964.9|177054.5|176964.5|177054.9|176964.9|177054.4|176964.4|3
1724441650000|2024-08-23 19:34:10|177053.7|176963.7|177058.7|176968.7|177058.7|176968.7|177051.3|176961.3|5
1724441660000|2024-08-23 19:34:20|177055.5|176965.5|177032.8|176942.8|177056.5|176966.5|177029|176939|16
1724441670000|2024-08-23 19:34:30|177037|176947|177034.8|176944.8|177038|176948|177034.8|176944.8|13
1724441680000|2024-08-23 19:34:40|177034.9|176944.9|177031.5|176941.5|177037.5|176947.5|177031.5|176941.5|11
1724441690000|2024-08-23 19:34:50|177031.6|176941.6|177049.4|176959.4|177049.6|176959.6|177031.6|176941.6|5
1724441700000|2024-08-23 19:35:00|177049.5|176959.5|177051.3|176961.3|177051.3|176961.3|177049.2|176959.2|7
1724441710000|2024-08-23 19:35:10|177053.1|176963.1|177057.4|176967.4|177057.4|176967.4|177051.7|176961.7|10
1724441720000|2024-08-23 19:35:20|177056.9|176966.9|177062|176972|177063.5|176973.5|177056.9|176966.9|8
1724441730000|2024-08-23 19:35:30|177062.1|176972.1|177063.6|176973.6|177066|176976|177062.1|176972.1|5
1724441740000|2024-08-23 19:35:40|177063.7|176973.7|177065.3|176975.3|177065.3|176975.3|177063.6|176973.6|3
1724441750000|2024-08-23 19:35:50|177064.6|176974.6|177062.1|176972.1|177064.8|176974.8|177059.4|176969.4|8
1724441760000|2024-08-23 19:36:00|177062|176972|177070.4|176980.4|177070.4|176980.4|177062|176972|11
1724441770000|2024-08-23 19:36:10|177070.6|176980.6|177066.6|176976.6|177070.6|176980.6|177064.7|176974.7|12
1724441780000|2024-08-23 19:36:20|177066.5|176976.5|177066.5|176976.5|177067|176977|177064.2|176974.2|10
1724441790000|2024-08-23 19:36:30|177071|176981|177070.1|176980.1|177071|176981|177065.2|176975.2|6
1724441800000|2024-08-23 19:36:40|177069.4|176979.4|177063.9|176973.9|177069.4|176979.4|177063.9|176973.9|5
1724441810000|2024-08-23 19:36:50|177062.7|176972.7|177060.9|176970.9|177064.7|176974.7|177060.9|176970.9|9
1724441820000|2024-08-23 19:37:00|177059.6|176969.6|177065.8|176975.8|177066.1|176976.1|177059.6|176969.6|8
1724441830000|2024-08-23 19:37:10|177065.6|176975.6|177065.7|176975.7|177065.8|176975.8|177065.6|176975.6|4
1724441840000|2024-08-23 19:37:20|177065.5|176975.5|177065.2|176975.2|177065.7|176975.7|177059.1|176969.1|9
1724441850000|2024-08-23 19:37:30|177065.3|176975.3|177065.1|176975.1|177065.3|176975.3|177065.1|176975.1|2
1724441860000|2024-08-23 19:37:40|177065.4|176975.4|177077.5|176987.5|177077.5|176987.5|177065.1|176975.1|8
1724441870000|2024-08-23 19:37:50|177077.4|176987.4|177069|176979|177077.7|176987.7|177069|176979|13
1724441880000|2024-08-23 19:38:00|177069.2|176979.2|177073.1|176983.1|177074.5|176984.5|177064.8|176974.8|6
1724441890000|2024-08-23 19:38:10|177073|176983|177075.7|176985.7|177075.7|176985.7|177073|176983|3
1724441900000|2024-08-23 19:38:20|177076.5|176986.5|177085.3|176995.3|177087.3|176997.3|177076.5|176986.5|17
1724441910000|2024-08-23 19:38:30|177086.5|176996.5|177089.3|176999.3|177089.3|176999.3|177085.9|176995.9|9
1724441920000|2024-08-23 19:38:40|177089.4|176999.4|177099.6|177009.6|177101.7|177011.7|177089.3|176999.3|10
1724441930000|2024-08-23 19:38:50|177098.5|177008.5|177103.4|177013.4|177103.4|177013.4|177098.2|177008.2|8
1724441940000|2024-08-23 19:39:00|177104.1|177014.1|177102.2|177012.2|177104.1|177014.1|177101.7|177011.7|7
1724441950000|2024-08-23 19:39:10|177102.3|177012.3|177108|177018|177108|177018|177102.3|177012.3|9
1724441960000|2024-08-23 19:39:20|177109.7|177019.7|177133.9|177003.9|177133.9|177021.2|177109.7|177001.6|5
1724441970000|2024-08-23 19:39:30|177131.2|177001.2|177121.8|176991.8|177131.2|177001.2|177121.8|176991.8|4
1724441980000|2024-08-23 19:39:40|177120|176990|177121.7|176991.7|177122.3|176992.3|177118.3|176988.3|11
1724441990000|2024-08-23 19:39:50|177120.6|176990.6|177120.2|176990.2|177120.6|176990.6|177115.2|176985.2|9
1724442000000|2024-08-23 19:40:00|177120.4|176990.4|177124.3|176994.3|177124.4|176994.4|177118.5|176988.5|10
1724442010000|2024-08-23 19:40:10|177124|176994|177121.7|176991.7|177124.1|176994.1|177121.7|176991.7|7
1724442020000|2024-08-23 19:40:20|177120.6|176990.6|177128.8|176998.8|177128.9|176998.9|177120.6|176990.6|5
1724442030000|2024-08-23 19:40:30|177127.7|176997.7|177144.1|177014.1|177144.1|177014.1|177127.7|176997.7|5
1724442040000|2024-08-23 19:40:40|177144|177014|177154.2|177024.2|177159.9|177029.9|177144|177014|12
1724442050000|2024-08-23 19:40:50|177153.6|177023.6|177151.7|177021.7|177153.6|177023.6|177151.6|177021.6|4
1724442060000|2024-08-23 19:41:00|177152|177022|177150.5|177020.5|177154.2|177024.2|177150.5|177020.5|7
1724442070000|2024-08-23 19:41:10|177150.1|177020.1|177152.9|177022.9|177153|177023|177150.1|177020.1|9
1724442080000|2024-08-23 19:41:20|177150.3|177020.3|177150.9|177020.9|177150.9|177020.9|177149.8|177019.8|4
1724442090000|2024-08-23 19:41:30|177151.6|177021.6|177154.5|177024.5|177154.5|177024.5|177151.6|177021.6|5
1724442100000|2024-08-23 19:41:40|177151.2|177021.2|177155|177025|177155.2|177025.2|177151.2|177021.2|10
1724442110000|2024-08-23 19:41:50|177152.3|177022.3|177158.1|177028.1|177158.4|177028.4|177150.5|177020.5|8
1724442120000|2024-08-23 19:42:00|177158|177028|177158.2|177028.2|177158.2|177028.2|177157.9|177027.9|3
1724442130000|2024-08-23 19:42:10|177158.1|177028.1|177159.9|177029.9|177160|177030|177158.1|177028.1|5
1724442140000|2024-08-23 19:42:20|177160|177030|177164|177034|177164|177034|177159.9|177029.9|3
1724442150000|2024-08-23 19:42:30|177164.2|177034.2|177168.1|177038.1|177168.1|177038.1|177164.2|177034.2|5
1724442160000|2024-08-23 19:42:40|177167.9|177037.9|177173.7|177043.7|177176.7|177046.7|177167.9|177037.9|14
1724442170000|2024-08-23 19:42:50|177173.3|177043.3|177175.8|177045.8|177176|177046|177173.3|177043.3|3
1724442180000|2024-08-23 19:43:00|177171.6|177041.6|177171.2|177041.2|177172|177042|177171.1|177041.1|5
1724442190000|2024-08-23 19:43:10|177169.9|177039.9|177152.4|177062.4|177169.9|177062.4|177149.3|177039.1|7
1724442200000|2024-08-23 19:43:20|177152.8|177062.8|177150.3|177060.3|177152.8|177062.8|177148.7|177058.7|9
1724442210000|2024-08-23 19:43:30|177150.8|177060.8|177149|177059|177153|177063|177147.5|177057.5|14
1724442220000|2024-08-23 19:43:40|177149.2|177059.2|177153.5|177063.5|177153.5|177063.5|177149.2|177059.2|3
1724442230000|2024-08-23 19:43:50|177149.6|177059.6|177149.6|177059.6|177149.6|177059.6|177149.6|177059.6|1
1724442240000|2024-08-23 19:44:00|177143.2|177053.2|177149.1|177059.1|177149.1|177059.1|177143.2|177053.2|5
1724442250000|2024-08-23 19:44:10|177149.6|177059.6|177149.6|177059.6|177149.6|177059.6|177149.6|177059.6|1
1724442260000|2024-08-23 19:44:20|177153.1|177063.1|177149.2|177059.2|177153.1|177063.1|177147|177057|11
1724442270000|2024-08-23 19:44:30|177149|177059|177146.1|177056.1|177149.4|177059.4|177146.1|177056.1|8
1724442280000|2024-08-23 19:44:40|177135.1|177045.1|177136.2|177046.2|177138.3|177048.3|177134.4|177044.4|11
1724442290000|2024-08-23 19:44:50|177136.3|177046.3|177136.2|177046.2|177136.3|177046.3|177136.2|177046.2|2
1724442300000|2024-08-23 19:45:00|177136.7|177046.7|177136.7|177046.7|177136.7|177046.7|177136.7|177046.7|1
1724442310000|2024-08-23 19:45:10|177137.7|177047.7|177137.5|177047.5|177137.8|177047.8|177137.5|177047.5|4
1724442330000|2024-08-23 19:45:30|177133.8|177043.8|177140.4|177050.4|177147|177057|177133.8|177043.8|12
1724442340000|2024-08-23 19:45:40|177139.1|177049.1|177137.5|177047.5|177139.1|177049.1|177135.8|177045.8|4
1724442350000|2024-08-23 19:45:50|177135.6|177045.6|177118.7|177028.7|177135.6|177045.6|177113.4|177023.4|15
1724442360000|2024-08-23 19:46:00|177115.3|177025.3|177115.9|177025.9|177115.9|177025.9|177113|177023|8
1724442370000|2024-08-23 19:46:10|177115.7|177025.7|177109.1|177019.1|177115.7|177025.7|177109.1|177019.1|4
1724442380000|2024-08-23 19:46:20|177105.1|177015.1|177103.8|177013.8|177105.1|177015.1|177100.4|177010.4|8
1724442390000|2024-08-23 19:46:30|177098.8|177008.8|177098.8|177008.8|177098.8|177008.8|177098.8|177008.8|1
1724442400000|2024-08-23 19:46:40|177095.9|177005.9|177095.1|177005.1|177095.9|177005.9|177095|177005|3
1724442420000|2024-08-23 19:47:00|177095.6|177005.6|177089.8|176999.8|177095.6|177005.6|177087.6|176997.6|5
1724442430000|2024-08-23 19:47:10|177087.9|176997.9|177091.6|177001.6|177091.6|177001.6|177087.9|176997.9|2
1724442440000|2024-08-23 19:47:20|177091.4|177001.4|177089.3|176999.3|177091.4|177001.4|177087|176997|7
1724442450000|2024-08-23 19:47:30|177089.4|176999.4|177085.4|176995.4|177089.6|176999.6|177085.4|176995.4|6
1724442460000|2024-08-23 19:47:40|177085.1|176995.1|177091.9|177001.9|177095.8|177005.8|177085.1|176995.1|6
1724442470000|2024-08-23 19:47:50|177095.4|177005.4|177091.9|177001.9|177095.4|177005.4|177091.9|177001.9|3
1724442480000|2024-08-23 19:48:00|177090.3|177000.3|177089.6|176999.6|177090.3|177000.3|177089.3|176999.3|3
1724442490000|2024-08-23 19:48:10|177089|176999|177083.6|176993.6|177089.2|176999.2|177083.6|176993.6|6
1724442500000|2024-08-23 19:48:20|177088.2|176998.2|177085.2|176995.2|177088.2|176998.2|177084.6|176994.6|3
1724442510000|2024-08-23 19:48:30|177088.2|176998.2|177085.8|176995.8|177088.2|176998.2|177085.8|176995.8|3
1724442520000|2024-08-23 19:48:40|177083.3|176993.3|177072.3|176982.3|177083.3|176993.3|177072.3|176982.3|7
1724442530000|2024-08-23 19:48:50|177076.2|176986.2|177074.5|176984.5|177076.2|176986.2|177074.5|176984.5|2
1724442540000|2024-08-23 19:49:00|177070.3|176980.3|177069.7|176979.7|177072.8|176982.8|177068.6|176978.6|6
1724442550000|2024-08-23 19:49:10|177069|176979|177069.8|176979.8|177069.8|176979.8|177068.9|176978.9|3
1724442560000|2024-08-23 19:49:20|177070.7|176980.7|177070.1|176980.1|177070.9|176980.9|177069.7|176979.7|7
1724442570000|2024-08-23 19:49:30|177070.9|176980.9|177070.6|176980.6|177071|176981|177070.6|176980.6|3
1724442580000|2024-08-23 19:49:40|177069.2|176979.2|177069.4|176979.4|177069.4|176979.4|177069.2|176979.2|2
1724442590000|2024-08-23 19:49:50|177068.2|176978.2|177069.5|176979.5|177069.7|176979.7|177068.2|176978.2|4
1724442600000|2024-08-23 19:50:00|177068.3|176978.3|177068.3|176978.3|177068.3|176978.3|177067.7|176977.7|5
1724442610000|2024-08-23 19:50:10|177069.5|176979.5|177069.6|176979.6|177070.6|176980.6|177069.1|176979.1|6
1724442630000|2024-08-23 19:50:30|177069.8|176979.8|177067.9|176977.9|177069.8|176979.8|177067.6|176977.6|4
1724442640000|2024-08-23 19:50:40|177068.2|176978.2|177066.6|176976.6|177068.6|176978.6|177066.6|176976.6|3
1724442650000|2024-08-23 19:50:50|177067.2|176977.2|177068|176978|177068.6|176978.6|177064.6|176974.6|8
1724442660000|2024-08-23 19:51:00|177067.1|176977.1|177067.9|176977.9|177069.1|176979.1|177065.9|176975.9|9
1724442670000|2024-08-23 19:51:10|177068|176978|177066.7|176976.7|177068|176978|177065.5|176975.5|5
1724442680000|2024-08-23 19:51:20|177065.5|176975.5|177066.6|176976.6|177066.6|176976.6|177065.5|176975.5|2
1724442690000|2024-08-23 19:51:30|177065.4|176975.4|177048.9|176958.9|177066.4|176976.4|177044.9|176954.9|8
1724442700000|2024-08-23 19:51:40|177049.1|176959.1|177050.3|176960.3|177050.3|176960.3|177049.1|176959.1|7
1724442710000|2024-08-23 19:51:50|177049.6|176959.6|177048.3|176958.3|177049.6|176959.6|177048.2|176958.2|5
1724442720000|2024-08-23 19:52:00|177049.2|176959.2|177047.7|176957.7|177049.8|176959.8|177046.4|176956.4|10
1724442730000|2024-08-23 19:52:10|177046.9|176956.9|177046.9|176956.9|177047.7|176957.7|177046.9|176956.9|3
1724442740000|2024-08-23 19:52:20|177046.5|176956.5|177018.3|176928.3|177048.7|176958.7|177018.3|176928.3|7
1724442750000|2024-08-23 19:52:30|177018.9|176928.9|177019.6|176929.6|177019.6|176929.6|177018.9|176928.9|3
1724442760000|2024-08-23 19:52:40|177020.6|176930.6|177018.8|176928.8|177020.6|176930.6|177018.1|176928.1|14
1724442770000|2024-08-23 19:52:50|177020.1|176930.1|177013.9|176923.9|177020.1|176930.1|177013.4|176923.4|8
1724442780000|2024-08-23 19:53:00|177014.4|176924.4|177018.9|176928.9|177018.9|176928.9|177014.4|176924.4|7
1724442790000|2024-08-23 19:53:10|177016.8|176926.8|177016.7|176926.7|177018.9|176928.9|177016.7|176926.7|6
1724442800000|2024-08-23 19:53:20|177016.9|176926.9|177017.4|176927.4|177017.4|176927.4|177016.9|176926.9|2
1724442810000|2024-08-23 19:53:30|177016.5|176926.5|177016.6|176926.6|177016.6|176926.6|177016.1|176926.1|3
1724442820000|2024-08-23 19:53:40|177017|176927|177016.5|176926.5|177017|176927|177016.5|176926.5|2
1724442830000|2024-08-23 19:53:50|177017.7|176927.7|177016.7|176926.7|177017.7|176927.7|177016.7|176926.7|2
1724442840000|2024-08-23 19:54:00|177018.1|176928.1|177018.3|176928.3|177018.5|176928.5|177018.1|176928.1|4
1724442850000|2024-08-23 19:54:10|177018.4|176928.4|177017.9|176927.9|177018.4|176928.4|177017.7|176927.7|3
1724442870000|2024-08-23 19:54:30|177019.1|176929.1|177019.1|176929.1|177019.1|176929.1|177019.1|176929.1|1
1724442880000|2024-08-23 19:54:40|177016.4|176926.4|177014.9|176924.9|177017.4|176927.4|177014.9|176924.9|6
1724442890000|2024-08-23 19:54:50|177017.1|176927.1|177015.7|176925.7|177017.1|176927.1|177009.9|176919.9|6
1724442900000|2024-08-23 19:55:00|177012.4|176922.4|177015.6|176925.6|177015.7|176925.7|177012.4|176922.4|8
1724442910000|2024-08-23 19:55:10|177015.3|176925.3|177012.3|176922.3|177015.3|176925.3|177011.5|176921.5|10
1724442920000|2024-08-23 19:55:20|177012.5|176922.5|177012.8|176922.8|177012.9|176922.9|177012.5|176922.5|4
1724442930000|2024-08-23 19:55:30|177012.7|176922.7|176968.3|176878.3|177012.7|176922.7|176967.9|176877.9|8
1724442940000|2024-08-23 19:55:40|176968.4|176878.4|176972.3|176882.3|176972.6|176882.6|176968.4|176878.4|9
1724442950000|2024-08-23 19:55:50|176974.7|176884.7|176972.4|176882.4|176974.7|176884.7|176971.6|176881.6|15
1724442960000|2024-08-23 19:56:00|176972.6|176882.6|176974.7|176884.7|176976.3|176886.3|176972.6|176882.6|6
1724442970000|2024-08-23 19:56:10|176974.9|176884.9|176975.1|176885.1|176975.1|176885.1|176974|176884|4
1724442980000|2024-08-23 19:56:20|176978.6|176888.6|176980.7|176890.7|176980.7|176890.7|176978.6|176888.6|5
1724442990000|2024-08-23 19:56:30|176979.9|176889.9|176981.5|176891.5|176981.5|176891.5|176979.5|176889.5|8
1724443010000|2024-08-23 19:56:50|176981|176891|176981.1|176891.1|176981.1|176891.1|176981|176891|2
1724443020000|2024-08-23 19:57:00|176981|176891|176980.8|176890.8|176981|176891|176978.9|176888.9|12
1724443030000|2024-08-23 19:57:10|176980.7|176890.7|177055.4|176965.4|177059.5|176969.5|176980.7|176890.7|17
1724443040000|2024-08-23 19:57:20|177061.5|176971.5|177062|176972|177063.6|176973.6|177057.3|176967.3|18
1724443050000|2024-08-23 19:57:30|177061.4|176971.4|177065.6|176975.6|177067|176977|177061.4|176971.4|6
1724443060000|2024-08-23 19:57:40|177065.5|176975.5|177063.8|176973.8|177065.5|176975.5|177063.5|176973.5|5
1724443070000|2024-08-23 19:57:50|177064.9|176974.9|177066.2|176976.2|177066.2|176976.2|177064.9|176974.9|5
1724443080000|2024-08-23 19:58:00|177063.4|176973.4|177061.6|176971.6|177063.4|176973.4|177061.5|176971.5|5
1724443090000|2024-08-23 19:58:10|177060.4|176970.4|177058.2|176968.2|177060.4|176970.4|177058.2|176968.2|6
1724443100000|2024-08-23 19:58:20|177057|176967|177067.1|176977.1|177067.1|176977.1|177057|176967|13
1724443110000|2024-08-23 19:58:30|177066.1|176976.1|177066.4|176976.4|177067.3|176977.3|177062.7|176972.7|23
1724443120000|2024-08-23 19:58:40|177065.7|176975.7|177065|176975|177066.4|176976.4|177064.1|176974.1|16
1724443130000|2024-08-23 19:58:50|177065.2|176975.2|177129|177039|177133.8|177043.8|177064.4|176974.4|25
1724443140000|2024-08-23 19:59:00|177126.5|177036.5|177127.3|177037.3|177127.3|177037.3|177123.3|177033.3|8
1724443150000|2024-08-23 19:59:10|177127.8|177037.8|177123.2|177033.2|177127.8|177037.8|177122.4|177032.4|11
1724443160000|2024-08-23 19:59:20|177122.9|177032.9|177124.1|177034.1|177124.1|177034.1|177122.9|177032.9|5
1724443170000|2024-08-23 19:59:30|177108.5|177018.5|177118.7|177028.7|177130.9|177040.9|177107.3|177017.3|15
1724443180000|2024-08-23 19:59:40|177120.4|177030.4|177149.2|177059.2|177149.9|177059.9|177120|177030|28
1724443190000|2024-08-23 19:59:50|177149.1|177059.1|177140.1|177050.1|177149.6|177059.6|177139.2|177049.2|26
1724443200000|2024-08-23 20:00:00|177143.9|177053.9|177147.4|177057.4|177147.4|177057.4|177143.9|177053.9|4
1724443210000|2024-08-23 20:00:10|177146.8|177056.8|177131.3|177041.3|177149.5|177059.5|177118.8|177028.8|7
1724443220000|2024-08-23 20:00:20|177131.1|177041.1|177132.2|177042.2|177132.2|177042.2|177128|177038|9
1724443230000|2024-08-23 20:00:30|177130.3|177040.3|177125.6|177035.6|177132.3|177042.3|177115.2|177025.2|33
1724443240000|2024-08-23 20:00:40|177125.3|177035.3|177123.1|177033.1|177126.4|177036.4|177111.8|177021.8|33
1724443250000|2024-08-23 20:00:50|177123.5|177033.5|177121.1|177031.1|177125.4|177035.4|177113.6|177023.6|21
1724443260000|2024-08-23 20:01:00|177125|177035|177128.1|177038.1|177128.5|177038.5|177112.5|177022.5|31
1724443270000|2024-08-23 20:01:10|177115.5|177025.5|177123.3|177033.3|177128.7|177038.7|177113.2|177023.2|34
1724443280000|2024-08-23 20:01:20|177124.6|177034.6|177122.6|177032.6|177125.2|177035.2|177110.6|177020.6|32
1724443290000|2024-08-23 20:01:30|177122.1|177032.1|177122.8|177032.8|177130.1|177040.1|177111.5|177021.5|30
1724443300000|2024-08-23 20:01:40|177124.1|177034.1|177123.5|177033.5|177124.2|177034.2|177113.3|177023.3|14
1724443310000|2024-08-23 20:01:50|177114.2|177024.2|177127.6|177037.6|177128|177038|177112|177022|25
1724443320000|2024-08-23 20:02:00|177127.4|177037.4|177120.4|177030.4|177127.6|177037.6|177119.5|177029.5|4
1724443330000|2024-08-23 20:02:10|177120.2|177030.2|177120.3|177030.3|177120.5|177030.5|177120.2|177030.2|4
1724443340000|2024-08-23 20:02:20|177120.7|177030.7|177095.8|177005.8|177123.9|177033.9|177095.8|177005.8|9
1724443350000|2024-08-23 20:02:30|177096.4|177006.4|177097.6|177007.6|177098.1|177008.1|177096.4|177006.4|13
1724443360000|2024-08-23 20:02:40|177096.9|177006.9|177097.4|177007.4|177098|177008|177096.9|177006.9|7
1724443370000|2024-08-23 20:02:50|177097.1|177007.1|177096.2|177006.2|177097.9|177007.9|177096.2|177006.2|6
1724443380000|2024-08-23 20:03:00|177096|177006|177096.5|177006.5|177097.3|177007.3|177096|177006|9
1724443390000|2024-08-23 20:03:10|177096.4|177006.4|177096.5|177006.5|177096.5|177006.5|177096.4|177006.4|2
1724443400000|2024-08-23 20:03:20|177096.2|177006.2|177096.7|177006.7|177096.7|177006.7|177096.2|177006.2|3
1724443410000|2024-08-23 20:03:30|177096.6|177006.6|177096.7|177006.7|177096.8|177006.8|177096.6|177006.6|4
1724443420000|2024-08-23 20:03:40|177096.6|177006.6|177090.5|177000.5|177096.8|177006.8|177090.5|177000.5|4
1724443430000|2024-08-23 20:03:50|177093|177003|177087.8|176997.8|177093|177003|177087.5|176997.5|8
1724443440000|2024-08-23 20:04:00|177087.7|176997.7|177087.8|176997.8|177087.8|176997.8|177087.6|176997.6|6
1724443450000|2024-08-23 20:04:10|177087.6|176997.6|177087.6|176997.6|177087.8|176997.8|177087.6|176997.6|7
1724443470000|2024-08-23 20:04:30|177087.4|176997.4|177085.7|176995.7|177087.4|176997.4|177081.4|176991.4|4
1724443480000|2024-08-23 20:04:40|177089.4|176999.4|177089.4|176999.4|177089.4|176999.4|177084.4|176994.4|4
1724443490000|2024-08-23 20:04:50|177089.6|176999.6|177109.4|176979.4|177109.4|176999.6|177089.1|176979.4|3
1724443500000|2024-08-23 20:05:00|177109.3|176979.3|177109.6|176979.6|177109.6|176979.6|177109.3|176979.3|3
1724443510000|2024-08-23 20:05:10|177111.3|176981.3|177112.2|176982.2|177112.2|176982.2|177111.3|176981.3|4
1724443520000|2024-08-23 20:05:20|177115.4|176985.4|177121.3|176991.3|177121.3|176991.3|177115.4|176985.4|5
1724443530000|2024-08-23 20:05:30|177121.4|176991.4|177121.7|176991.7|177121.7|176991.7|177121.4|176991.4|2
1724443540000|2024-08-23 20:05:40|177121.8|176991.8|177121.8|176991.8|177121.8|176991.8|177121.8|176991.8|1
1724443550000|2024-08-23 20:05:50|177121.7|176991.7|177125.4|176995.4|177125.4|176995.4|177121.7|176991.7|2
1724443570000|2024-08-23 20:06:10|177113.8|177023.8|177121.7|176991.7|177121.7|177023.8|177105.4|176991.7|3
1724443580000|2024-08-23 20:06:20|177121.9|176991.9|177121.8|176991.8|177121.9|176991.9|177121.7|176991.7|4
1724443600000|2024-08-23 20:06:40|177120.2|176990.2|177117.5|177027.5|177123.3|177027.5|177117.5|176990.2|7
1724443610000|2024-08-23 20:06:50|177115|177025|177118.5|177028.5|177120.5|177030.5|177115|177025|8
1724443620000|2024-08-23 20:07:00|177118.4|177028.4|177118.4|177028.4|177118.4|177028.4|177118.4|177028.4|1
1724443640000|2024-08-23 20:07:20|177117.5|177027.5|177117.5|177027.5|177117.5|177027.5|177117.5|177027.5|1
1724443660000|2024-08-23 20:07:40|177118.4|177028.4|177118.4|177028.4|177118.4|177028.4|177118.4|177028.4|1
1724443690000|2024-08-23 20:08:10|177118.8|177028.8|177118.1|177028.1|177118.8|177028.8|177118.1|177028.1|2
1724443720000|2024-08-23 20:08:40|177118.8|177028.8|177118.3|177028.3|177118.8|177028.8|177118.3|177028.3|2
1724443750000|2024-08-23 20:09:10|177118.1|177028.1|177118.1|177028.1|177118.1|177028.1|177118.1|177028.1|1
1724443760000|2024-08-23 20:09:20|177122.2|177032.2|177120.5|177030.5|177122.2|177032.2|177118.1|177028.1|3
1724443770000|2024-08-23 20:09:30|177120|177030|177120|177030|177120|177030|177120|177030|1
1724443780000|2024-08-23 20:09:40|177119.9|177029.9|177120|177030|177120|177030|177119.9|177029.9|2
1724443790000|2024-08-23 20:09:50|177116.8|177026.8|177116.8|177026.8|177116.8|177026.8|177116.8|177026.8|1
1724443810000|2024-08-23 20:10:10|177115.3|177025.3|177119.8|177029.8|177122.4|177032.4|177115.3|177025.3|3
1724443820000|2024-08-23 20:10:20|177115.3|177025.3|177115.3|177025.3|177115.3|177025.3|177115.3|177025.3|1
1724443830000|2024-08-23 20:10:30|177116.9|177026.9|177113.7|177023.7|177116.9|177026.9|177113.7|177023.7|3
1724443850000|2024-08-23 20:10:50|177112.1|177022.1|177112.1|177022.1|177112.1|177022.1|177112.1|177022.1|1
1724443860000|2024-08-23 20:11:00|177108.5|177018.5|177106.6|177016.6|177108.5|177018.5|177106.6|177016.6|2
1724443870000|2024-08-23 20:11:10|177111|177021|177111|177021|177111|177021|177111|177021|1
1724443880000|2024-08-23 20:11:20|177111.8|177021.8|177114.4|177024.4|177114.4|177024.4|177111.8|177021.8|2
1724443900000|2024-08-23 20:11:40|177115.6|177025.6|177115.6|177025.6|177115.6|177025.6|177115.6|177025.6|1
1724443910000|2024-08-23 20:11:50|177115|177025|177112.7|177022.7|177115|177025|177112.7|177022.7|2
1724443940000|2024-08-23 20:12:20|177115|177025|177115|177025|177115|177025|177114.9|177024.9|3
1724443950000|2024-08-23 20:12:30|177117|177027|177117.1|177027.1|177117.1|177027.1|177117|177027|2
1724443970000|2024-08-23 20:12:50|177115.6|177025.6|177115.6|177025.6|177115.6|177025.6|177115.6|177025.6|1
1724443980000|2024-08-23 20:13:00|177118.9|177028.9|177118.9|177028.9|177118.9|177028.9|177118.9|177028.9|1
1724443990000|2024-08-23 20:13:10|177119.3|177029.3|177120.7|177030.7|177120.7|177030.7|177119.3|177029.3|3
1724444000000|2024-08-23 20:13:20|177119|177029|177120.7|177030.7|177120.7|177030.7|177119|177029|2
1724444010000|2024-08-23 20:13:30|177118.9|177028.9|177117.9|177027.9|177119|177029|177117.9|177027.9|3
1724444020000|2024-08-23 20:13:40|177119.5|177029.5|177118.9|177028.9|177119.5|177029.5|177118.9|177028.9|2
1724444050000|2024-08-23 20:14:10|177118.2|177028.2|177119.4|177029.4|177119.5|177029.5|177118.2|177028.2|3
1724444060000|2024-08-23 20:14:20|177120.7|177030.7|177120.7|177030.7|177120.7|177030.7|177120.7|177030.7|1
1724444080000|2024-08-23 20:14:40|177123.1|177033.1|177128.4|176998.4|177128.4|177033.1|177123.1|176998.4|2
1724444090000|2024-08-23 20:14:50|177127.9|176997.9|177156.9|177026.9|177156.9|177026.9|177126.9|176996.9|4
1724444100000|2024-08-23 20:15:00|177158.2|177028.2|177161.3|177031.3|177161.3|177031.3|177158.2|177028.2|6
1724444110000|2024-08-23 20:15:10|177161.5|177031.5|177161.3|177031.3|177161.8|177031.8|177161.3|177031.3|4
1724444130000|2024-08-23 20:15:30|177165|177035|177165|177035|177165|177035|177165|177035|1
1724444150000|2024-08-23 20:15:50|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|1
1724444160000|2024-08-23 20:16:00|177160.3|177030.3|177160.1|177030.1|177160.3|177030.3|177160.1|177030.1|2
1724444170000|2024-08-23 20:16:10|177160.2|177030.2|177160.1|177030.1|177160.2|177030.2|177160.1|177030.1|2
1724444180000|2024-08-23 20:16:20|177165|177035|177169.1|177039.1|177169.1|177039.1|177165|177035|2
1724444190000|2024-08-23 20:16:30|177165|177035|177169.1|177039.1|177169.1|177039.1|177165|177035|4
1724444200000|2024-08-23 20:16:40|177165|177035|177161.3|177031.3|177165|177035|177161.3|177031.3|2
1724444210000|2024-08-23 20:16:50|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|1
1724444230000|2024-08-23 20:17:10|177160.6|177030.6|177160.6|177030.6|177160.6|177030.6|177160.6|177030.6|1
1724444240000|2024-08-23 20:17:20|177148.1|177058.1|177148.1|177058.1|177148.1|177058.1|177148.1|177058.1|1
1724444260000|2024-08-23 20:17:40|177145.5|177055.5|177141.7|177051.7|177145.5|177055.5|177141.7|177051.7|2
1724444280000|2024-08-23 20:18:00|177141.5|177051.5|177159.4|177029.4|177159.4|177051.7|177141.5|177029.3|4
1724444290000|2024-08-23 20:18:10|177159|177029|177165.1|177035.1|177165.1|177035.1|177159|177029|3
1724444300000|2024-08-23 20:18:20|177163.9|177033.9|177163.9|177033.9|177163.9|177033.9|177163.9|177033.9|1
1724444310000|2024-08-23 20:18:30|177163.1|177033.1|177160.1|177030.1|177163.1|177033.1|177160.1|177030.1|2
1724444330000|2024-08-23 20:18:50|177160.2|177030.2|177160.1|177030.1|177160.2|177030.2|177160.1|177030.1|2
1724444340000|2024-08-23 20:19:00|177157.7|177027.7|177160.1|177030.1|177160.1|177030.1|177157.7|177027.7|2
1724444350000|2024-08-23 20:19:10|177163.1|177033.1|177163.1|177033.1|177163.1|177033.1|177163.1|177033.1|1
1724444370000|2024-08-23 20:19:30|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|1
1724444380000|2024-08-23 20:19:40|177157.8|177027.8|177160.1|177030.1|177160.3|177030.3|177157.8|177027.8|4
1724444390000|2024-08-23 20:19:50|177159.9|177029.9|177160.1|177030.1|177160.1|177030.1|177159.9|177029.9|2
1724444400000|2024-08-23 20:20:00|177163.1|177033.1|177163.1|177033.1|177163.1|177033.1|177163.1|177033.1|1
1724444420000|2024-08-23 20:20:20|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|1
1724444430000|2024-08-23 20:20:30|177151.7|177021.7|177151.7|177021.7|177151.9|177021.9|177151.7|177021.7|3
1724444440000|2024-08-23 20:20:40|177151.8|177021.8|177146.4|177016.4|177211.2|177081.2|177146.4|177016.4|12
1724444450000|2024-08-23 20:20:50|177146.5|177016.5|177146.2|177016.2|177146.5|177016.5|177146.2|177016.2|4
1724444460000|2024-08-23 20:21:00|177146.1|177016.1|177146.2|177016.2|177146.2|177016.2|177146.1|177016.1|4
1724444470000|2024-08-23 20:21:10|177146.1|177016.1|177146.2|177016.2|177146.2|177016.2|177146.1|177016.1|2
1724444480000|2024-08-23 20:21:20|177143.4|177013.4|177143.6|177013.6|177143.6|177013.6|177143.4|177013.4|4
1724444490000|2024-08-23 20:21:30|177143.5|177013.5|177120.1|177030.1|177143.6|177030.1|177120.1|177013.5|3
1724444500000|2024-08-23 20:21:40|177123.6|177033.6|177124.4|177034.4|177124.4|177034.4|177121.2|177031.2|3
1724444510000|2024-08-23 20:21:50|177122.6|177032.6|177124.4|177034.4|177124.4|177034.4|177122.6|177032.6|3
1724444520000|2024-08-23 20:22:00|177125.1|177035.1|177125.1|177035.1|177125.1|177035.1|177123.2|177033.2|4
1724444530000|2024-08-23 20:22:10|177117.9|177027.9|177117.9|177027.9|177117.9|177027.9|177117.9|177027.9|1
1724444550000|2024-08-23 20:22:30|177122.1|177032.1|177122.1|177032.1|177122.1|177032.1|177122.1|177032.1|1
1724444560000|2024-08-23 20:22:40|177121.9|177031.9|177125.1|177035.1|177125.1|177035.1|177121.9|177031.9|3
1724444570000|2024-08-23 20:22:50|177125|177035|177135.5|177045.5|177135.5|177045.5|177125|177035|2
1724444580000|2024-08-23 20:23:00|177138.1|177048.1|177137.8|177047.8|177138.1|177048.1|177137.8|177047.8|2
1724444590000|2024-08-23 20:23:10|177157.8|177027.8|177159.5|177029.5|177159.5|177029.5|177157.8|177027.8|3
1724444600000|2024-08-23 20:23:20|177159.6|177029.6|177159.5|177029.5|177159.6|177029.6|177159.5|177029.5|2
1724444610000|2024-08-23 20:23:30|177161.4|177031.4|177161.4|177031.4|177161.5|177031.5|177161.4|177031.4|3
1724444620000|2024-08-23 20:23:40|177161.3|177031.3|177161.4|177031.4|177161.4|177031.4|177161.3|177031.3|2
1724444630000|2024-08-23 20:23:50|177161.5|177031.5|177161.4|177031.4|177161.5|177031.5|177161.4|177031.4|2
1724444640000|2024-08-23 20:24:00|177161.5|177031.5|177161.4|177031.4|177161.5|177031.5|177161.4|177031.4|2
1724444650000|2024-08-23 20:24:10|177162.1|177032.1|177162.1|177032.1|177162.1|177032.1|177162.1|177032.1|1
1724444670000|2024-08-23 20:24:30|177162.4|177032.4|177162.1|177032.1|177162.4|177032.4|177161.9|177031.9|4
1724444690000|2024-08-23 20:24:50|177161.4|177031.4|177161.4|177031.4|177161.4|177031.4|177161.4|177031.4|1
1724444700000|2024-08-23 20:25:00|177162.2|177032.2|177178.4|177048.4|177224.4|177094.4|177162.2|177032.2|39
1724444710000|2024-08-23 20:25:10|177183.4|177053.4|177187.5|177057.5|177188.2|177058.2|177173.9|177043.9|37
1724444720000|2024-08-23 20:25:20|177184.6|177054.6|177187.7|177057.7|177187.7|177057.7|177175|177045|37
1724444730000|2024-08-23 20:25:30|177183.2|177053.2|177177.4|177047.4|177188.1|177058.1|177173.7|177043.7|37
1724444740000|2024-08-23 20:25:40|177181.3|177051.3|177185.8|177055.8|177188.2|177058.2|177172.5|177042.5|38
1724444750000|2024-08-23 20:25:50|177183.1|177053.1|177185.9|177055.9|177188.3|177058.3|177178|177048|36
1724444760000|2024-08-23 20:26:00|177185|177055|177190.1|177060.1|177201.7|177071.7|177177|177047|33
1724444770000|2024-08-23 20:26:10|177200.8|177070.8|177192|177062|177201.5|177071.5|177190.2|177060.2|21
1724444780000|2024-08-23 20:26:20|177200.6|177070.6|177200.4|177070.4|177200.9|177070.9|177191.7|177061.7|17
1724444790000|2024-08-23 20:26:30|177200.7|177070.7|177192.4|177062.4|177201|177071|177192.1|177062.1|22
1724444800000|2024-08-23 20:26:40|177192.5|177062.5|177175.9|177045.9|177201.1|177071.1|177175.9|177045.9|22
1724444810000|2024-08-23 20:26:50|177171.6|177041.6|177180.2|177050.2|177191.2|177061.2|177156.2|177026.2|39
1724444820000|2024-08-23 20:27:00|177193.7|177063.7|177153.4|177023.4|177193.7|177063.7|177153.4|177023.4|40
1724444830000|2024-08-23 20:27:10|177152.7|177022.7|177147|177017|177163.9|177033.9|177146.8|177016.8|40
1724444840000|2024-08-23 20:27:20|177154.8|177024.8|177154.1|177024.1|177169.4|177039.4|177146.4|177016.4|40
1724444850000|2024-08-23 20:27:30|177154.9|177024.9|177161.3|177031.3|177177.3|177047.3|177151.6|177021.6|38
1724444860000|2024-08-23 20:27:40|177159.9|177029.9|177151.1|177021.1|177170|177040|177148.3|177018.3|40
1724444870000|2024-08-23 20:27:50|177159.2|177029.2|177147.9|177017.9|177168.7|177038.7|177135.5|177005.5|40
1724444880000|2024-08-23 20:28:00|177150.5|177020.5|177156|177026|177164.9|177034.9|177143.1|177013.1|39
1724444890000|2024-08-23 20:28:10|177158.6|177028.6|177152.5|177022.5|177166.8|177036.8|177144|177014|40
1724444900000|2024-08-23 20:28:20|177152.3|177022.3|177145.4|177015.4|177163|177033|177145.4|177015.4|39
1724444910000|2024-08-23 20:28:30|177164.4|177034.4|177155.7|177025.7|177168.1|177038.1|177143.9|177013.9|40
1724444920000|2024-08-23 20:28:40|177155.9|177025.9|177150.9|177020.9|177167.4|177037.4|177145.9|177015.9|37
1724444930000|2024-08-23 20:28:50|177147.8|177017.8|177143.7|177013.7|177166.4|177036.4|177125.8|176995.8|38
1724444940000|2024-08-23 20:29:00|177135.7|177005.7|177144.7|177014.7|177159.9|177029.9|177129.6|176999.6|40
1724444950000|2024-08-23 20:29:10|177138.5|177008.5|177124.1|176994.1|177155.1|177025.1|177120.2|176990.2|40
1724444960000|2024-08-23 20:29:20|177130.6|177000.6|177143.3|177013.3|177157.7|177027.7|177115.7|176985.7|39
1724444970000|2024-08-23 20:29:30|177140.4|177010.4|177141.5|177011.5|177151.4|177021.4|177137.4|177007.4|38
1724444980000|2024-08-23 20:29:40|177139|177009|177145.2|177015.2|177177.5|177047.5|177129.1|176999.1|39
1724444990000|2024-08-23 20:29:50|177130.4|177000.4|177132.6|177002.6|177158|177028|177120.6|176990.6|40
1724445000000|2024-08-23 20:30:00|177133.3|177003.3|177139|177009|177154.2|177024.2|177117.9|176987.9|40
1724445010000|2024-08-23 20:30:10|177142.1|177012.1|177140.4|177010.4|177162.5|177032.5|177115.1|176985.1|40
1724445020000|2024-08-23 20:30:20|177137|177007|177138.9|177008.9|177158|177028|177121.3|176991.3|40
1724445030000|2024-08-23 20:30:30|177127.8|176997.8|177125.4|176995.4|177157.2|177027.2|177112.5|176982.5|38
1724445040000|2024-08-23 20:30:40|177138|177008|177146.5|177016.5|177153.1|177023.1|177119.7|176989.7|40
1724445050000|2024-08-23 20:30:50|177127.4|176997.4|177140.6|177010.6|177150.3|177020.3|177117|176987|39
1724445060000|2024-08-23 20:31:00|177131.1|177001.1|177131.6|177001.6|177149.9|177019.9|177122|176992|40
1724445070000|2024-08-23 20:31:10|177139|177009|177115.2|176985.2|177143.1|177013.1|177094.4|176964.4|39
1724445080000|2024-08-23 20:31:20|177104.4|176974.4|177122.6|176992.6|177134.6|177004.6|177104.4|176974.4|40
1724445090000|2024-08-23 20:31:30|177120.3|176990.3|177108|176978|177131.8|177001.8|177105|176975|40
1724445100000|2024-08-23 20:31:40|177120.5|176990.5|177121.2|176991.2|177133.5|177003.5|177100.9|176970.9|40
1724445110000|2024-08-23 20:31:50|177121.9|176991.9|177197.6|177067.6|177200.4|177070.4|177104.9|176974.9|38
1724445120000|2024-08-23 20:32:00|177184.9|177054.9|177204.6|177074.6|177207.2|177077.2|177179.3|177049.3|27
1724445130000|2024-08-23 20:32:10|177206|177076|177208.1|177078.1|177209|177079|177185.1|177055.1|30
1724445140000|2024-08-23 20:32:20|177207.6|177077.6|177170|177040|177209.4|177079.4|177153.9|177023.9|39
1724445150000|2024-08-23 20:32:30|177169.3|177039.3|177164.5|177034.5|177193.9|177063.9|177154|177024|40
1724445160000|2024-08-23 20:32:40|177182.4|177052.4|177195.8|177065.8|177195.8|177065.8|177156.1|177026.1|35
1724445170000|2024-08-23 20:32:50|177201.3|177071.3|177200.9|177070.9|177202.5|177072.5|177195.7|177065.7|18
1724445180000|2024-08-23 20:33:00|177202.5|177072.5|177150.2|177020.2|177202.5|177072.5|177150.2|177020.2|32
1724445190000|2024-08-23 20:33:10|177179.3|177049.3|177202.7|177072.7|177233.9|177103.9|177156|177026|38
1724445200000|2024-08-23 20:33:20|177212.7|177082.7|177201.6|177071.6|177216.3|177086.3|177201.6|177071.6|29
1724445210000|2024-08-23 20:33:30|177215.5|177085.5|177214.1|177084.1|177215.6|177085.6|177199.8|177069.8|25
1724445220000|2024-08-23 20:33:40|177216.1|177086.1|177161.1|177031.1|177216.1|177086.1|177161.1|177031.1|27
1724445230000|2024-08-23 20:33:50|177187.6|177057.6|177183.4|177053.4|177192.2|177062.2|177142.4|177012.4|39
1724445240000|2024-08-23 20:34:00|177170.8|177040.8|177160.5|177030.5|177198.1|177068.1|177154.5|177024.5|40
1724445250000|2024-08-23 20:34:10|177180|177050|177157.5|177027.5|177193.3|177063.3|177149.1|177019.1|38
1724445260000|2024-08-23 20:34:20|177197.2|177067.2|177184|177054|177197.2|177067.2|177146.6|177016.6|39
1724445270000|2024-08-23 20:34:30|177172.9|177042.9|177189.7|177059.7|177189.7|177059.7|177152.9|177022.9|40
1724445280000|2024-08-23 20:34:40|177176.5|177046.5|177173.8|177043.8|177191.4|177061.4|177152.2|177022.2|39
1724445290000|2024-08-23 20:34:50|177177.5|177047.5|177174.9|177044.9|177197.8|177067.8|177151.8|177021.8|39
1724445300000|2024-08-23 20:35:00|177175.1|177045.1|177169.2|177039.2|177191.3|177061.3|177145.2|177015.2|40
1724445310000|2024-08-23 20:35:10|177183.4|177053.4|177147.6|177017.6|177191|177061|177147.6|177017.6|39
1724445320000|2024-08-23 20:35:20|177173.5|177043.5|177170.7|177040.7|177195.3|177065.3|177152.9|177022.9|39
1724445330000|2024-08-23 20:35:30|177165.6|177035.6|177168.8|177038.8|177203|177073|177152.5|177022.5|40
1724445340000|2024-08-23 20:35:40|177174.4|177044.4|177182.5|177052.5|177199.3|177069.3|177152|177022|40
1724445350000|2024-08-23 20:35:50|177171.8|177041.8|177160|177030|177191|177061|177154|177024|40
1724445360000|2024-08-23 20:36:00|177168.6|177038.6|177193.6|177063.6|177199.7|177069.7|177154.5|177024.5|39
1724445370000|2024-08-23 20:36:10|177172.3|177042.3|177182|177052|177212.8|177082.8|177154|177024|40
1724445380000|2024-08-23 20:36:20|177184.6|177054.6|177155|177025|177193.4|177063.4|177154.1|177024.1|40
1724445390000|2024-08-23 20:36:30|177182.7|177052.7|177173.2|177043.2|177192.7|177062.7|177153.2|177023.2|39
1724445400000|2024-08-23 20:36:40|177171.1|177041.1|177190.1|177060.1|177196.5|177066.5|177152.4|177022.4|40
1724445410000|2024-08-23 20:36:50|177152.7|177022.7|177169.7|177039.7|177197.4|177067.4|177152.7|177022.7|40
1724445420000|2024-08-23 20:37:00|177171|177041|177171.6|177041.6|177202.7|177072.7|177152.8|177022.8|40
1724445430000|2024-08-23 20:37:10|177171.3|177041.3|177184.5|177054.5|177194.7|177064.7|177154.5|177024.5|40
1724445440000|2024-08-23 20:37:20|177173.8|177043.8|177185.1|177055.1|177190.4|177060.4|177156.5|177026.5|40
1724445450000|2024-08-23 20:37:30|177176.5|177046.5|177177.2|177047.2|177192.4|177062.4|177161.7|177031.7|40
1724445460000|2024-08-23 20:37:40|177179.2|177049.2|177190.9|177060.9|177206.3|177076.3|177152.9|177022.9|40
1724445470000|2024-08-23 20:37:50|177180.5|177050.5|177186.2|177056.2|177197.3|177067.3|177155.3|177025.3|40
1724445480000|2024-08-23 20:38:00|177185.5|177055.5|177178.5|177048.5|177197.1|177067.1|177156.6|177026.6|40
1724445490000|2024-08-23 20:38:10|177193.1|177063.1|177157.2|177027.2|177194.9|177064.9|177157.2|177027.2|39
1724445500000|2024-08-23 20:38:20|177187.7|177057.7|177191.8|177061.8|177208.1|177078.1|177151|177021|40
1724445510000|2024-08-23 20:38:30|177165|177035|177166.9|177036.9|177190.8|177060.8|177154.7|177024.7|39
1724445520000|2024-08-23 20:38:40|177181.2|177051.2|177175.7|177045.7|177192.6|177062.6|177150|177020|39
1724445530000|2024-08-23 20:38:50|177196.3|177066.3|177171.1|177041.1|177204.4|177074.4|177147.2|177017.2|40
1724445540000|2024-08-23 20:39:00|177182.1|177052.1|177177.6|177047.6|177204.4|177074.4|177161.9|177031.9|40
1724445550000|2024-08-23 20:39:10|177173.7|177043.7|177167.8|177037.8|177196.3|177066.3|177163.9|177033.9|40
1724445560000|2024-08-23 20:39:20|177172.6|177042.6|177169.3|177039.3|177226.3|177096.3|177157.6|177027.6|40
1724445570000|2024-08-23 20:39:30|177167|177037|177165.4|177035.4|177201.7|177071.7|177160.4|177030.4|39
1724445580000|2024-08-23 20:39:40|177170|177040|177176.4|177046.4|177198.1|177068.1|177157.5|177027.5|40
1724445590000|2024-08-23 20:39:50|177176.1|177046.1|177186.2|177056.2|177191.2|177061.2|177155|177025|39
1724445600000|2024-08-23 20:40:00|177180|177050|177162.2|177032.2|177214.9|177084.9|177150.5|177020.5|40
1724445610000|2024-08-23 20:40:10|177197|177067|177172.3|177042.3|177197.2|177067.2|177132.8|177002.8|39
1724445620000|2024-08-23 20:40:20|177201.6|177071.6|177189.4|177059.4|177215.9|177085.9|177163.1|177033.1|40
1724445630000|2024-08-23 20:40:30|177158.8|177028.8|177159.9|177029.9|177209.6|177079.6|177140.1|177010.1|40
1724445640000|2024-08-23 20:40:40|177147.7|177017.7|177143.6|177013.6|177155.4|177025.4|177127.9|176997.9|36
1724445650000|2024-08-23 20:40:50|177158.5|177028.5|177139.2|177009.2|177158.5|177028.5|177135.1|177005.1|38
1724445660000|2024-08-23 20:41:00|177137.7|177007.7|177134.7|177004.7|177180.5|177050.5|177132.7|177002.7|39
1724445670000|2024-08-23 20:41:10|177146.6|177016.6|177130.3|177000.3|177220.4|177090.4|177126|176996|40
1724445680000|2024-08-23 20:41:20|177185.4|177055.4|177148.8|177018.8|177259.5|177055.4|177126.3|176987.4|40
1724445690000|2024-08-23 20:41:30|177148.4|177018.4|177129.2|176999.2|177154.6|177024.6|177099.5|176969.5|40
1724445700000|2024-08-23 20:41:40|177122.1|176992.1|177177.3|177047.3|177190.8|177060.8|177091.2|176961.2|40
1724445710000|2024-08-23 20:41:50|177191.9|177061.9|177202|177072|177219.6|177089.6|177158.5|177028.5|40
1724445720000|2024-08-23 20:42:00|177198.5|177068.5|177203.9|177073.9|177247|177117|177184.3|177054.3|40
1724445730000|2024-08-23 20:42:10|177212.1|177082.1|177204.5|177074.5|177216.3|177086.3|177187.7|177057.7|38
1724445740000|2024-08-23 20:42:20|177207|177077|177188.4|177058.4|177211.9|177081.9|177148.6|177018.6|40
1724445750000|2024-08-23 20:42:30|177187.3|177057.3|177162.8|177032.8|177216.9|177086.9|177139.2|177009.2|40
1724445760000|2024-08-23 20:42:40|177179.5|177049.5|177183.3|177053.3|177207.4|177077.4|177165.8|177035.8|38
1724445770000|2024-08-23 20:42:50|177189.2|177059.2|177192.7|177062.7|177205.2|177075.2|177143.9|177013.9|40
1724445780000|2024-08-23 20:43:00|177169.2|177039.2|177165.9|177035.9|177190.2|177060.2|177152.1|177022.1|39
1724445790000|2024-08-23 20:43:10|177171.7|177041.7|177159.6|177029.6|177193.8|177063.8|177144.5|177014.5|40
1724445800000|2024-08-23 20:43:20|177162.9|177032.9|177186.9|177056.9|177186.9|177056.9|177142.7|177012.7|40
1724445810000|2024-08-23 20:43:30|177166.8|177036.8|177151.2|177021.2|177185.7|177055.7|177148.8|177018.8|40
1724445820000|2024-08-23 20:43:40|177154.3|177024.3|177152.3|177022.3|177187.3|177057.3|177143.6|177013.6|40
1724445830000|2024-08-23 20:43:50|177184.2|177054.2|177164.8|177034.8|177187.8|177057.8|177132.6|177002.6|38
1724445840000|2024-08-23 20:44:00|177149.3|177019.3|177159.5|177029.5|177186|177056|177140|177010|38
1724445850000|2024-08-23 20:44:10|177159|177029|177150.2|177020.2|177189.5|177059.5|177150.2|177020.2|40
1724445860000|2024-08-23 20:44:20|177160.8|177030.8|177139.1|177009.1|177186.7|177056.7|177139.1|177009.1|39
1724445870000|2024-08-23 20:44:30|177155|177025|177166.7|177036.7|177191.3|177061.3|177131.3|177001.3|39
1724445880000|2024-08-23 20:44:40|177178.8|177048.8|177166.4|177036.4|177189.9|177059.9|177142.7|177012.7|40
1724445890000|2024-08-23 20:44:50|177167.9|177037.9|177259.7|176988.2|177259.7|177075.5|177143|176988.2|39
1724445900000|2024-08-23 20:45:00|177157.4|177027.4|177163.7|177033.7|177264.5|177088.8|177157.4|176963.9|40
1724445910000|2024-08-23 20:45:10|177195.2|177065.2|177156.2|177026.2|177204.3|177074.3|177151.3|177021.3|32
1724445920000|2024-08-23 20:45:20|177160.1|177030.1|177155.4|177025.4|177177.6|177047.6|177155.1|177025.1|24
1724445930000|2024-08-23 20:45:30|177173.2|177043.2|177190.6|177060.6|177251|177070.1|177137.5|176959.7|27
1724445940000|2024-08-23 20:45:40|177167.9|177037.9|177168.4|177038.4|177232.1|177102.1|177151.8|177021.8|40
1724445950000|2024-08-23 20:45:50|177178.4|177048.4|177194.8|177064.8|177268.8|177081.9|177147.9|176979.9|40
1724445960000|2024-08-23 20:46:00|177192.4|177062.4|177162.1|177032.1|177209.1|177078.6|177159|176932|40
1724445970000|2024-08-23 20:46:10|177245.9|176968.2|177167|177037|177259.3|177075.1|177150.6|176964.6|27
1724445980000|2024-08-23 20:46:20|177194.9|177064.9|177188.7|177058.7|177194.9|177064.9|177149.7|177019.7|16
1724445990000|2024-08-23 20:46:30|177149.7|177019.7|177157.1|177027.1|177208.4|177071.3|177135.1|176936.4|20
1724446000000|2024-08-23 20:46:40|177166|177036|177139.7|177009.7|177249.6|177097.2|177139.7|176904.7|40
1724446010000|2024-08-23 20:46:50|177203.9|177073.9|177188.7|177058.7|177253.2|177081|177144|176907.8|40
1724446020000|2024-08-23 20:47:00|177217|176937.9|177173.7|177043.7|177251.6|177085.3|177160.1|176927.9|39
1724446030000|2024-08-23 20:47:10|177192.8|177062.8|177198.8|177068.8|177253.7|177077.5|177167.1|176946.1|40
1724446040000|2024-08-23 20:47:20|177189.1|177059.1|177188.6|177058.6|177258|177091.1|177160.4|176948|39
1724446050000|2024-08-23 20:47:30|177174.4|177044.4|177172.3|177042.3|177254|177087.6|177138.6|176946.3|40
1724446060000|2024-08-23 20:47:40|177204.6|176907.5|177210.5|176933.9|177250.6|177082.4|177112.5|176907.5|40
1724446070000|2024-08-23 20:47:50|177180.5|177050.5|177189.3|177059.3|177252|177074.6|177148.5|176939.8|40
1724446080000|2024-08-23 20:48:00|177189.4|177059.4|177184.6|177054.6|177250.8|177075.5|177132.6|176906.7|40
1724446090000|2024-08-23 20:48:10|177181.1|177051.1|177195.1|177065.1|177256.3|177069.6|177144.7|176956.9|40
1724446100000|2024-08-23 20:48:20|177241.9|176958|177154.4|177024.4|177243.7|177069.9|177149.1|176958|40
1724446110000|2024-08-23 20:48:30|177179.3|177049.3|177189.4|177059.4|177245|177074.6|177144.3|176960.1|40
1724446120000|2024-08-23 20:48:40|177163.1|177033.1|177161.7|177031.7|177257.7|177077.3|177141.7|176915.9|39
1724446130000|2024-08-23 20:48:50|177164.6|177034.6|177171.1|177041.1|177243.2|177075|177140.9|176967.6|40
1724446140000|2024-08-23 20:49:00|177176.3|177046.3|177194.3|177064.3|177243.3|177077.9|177146|176957.8|40
1724446150000|2024-08-23 20:49:10|177171.7|177041.7|177203.9|177073.9|177257.5|177089.9|177111.7|176962.4|40
1724446160000|2024-08-23 20:49:20|177264.3|176974.5|177201.7|177071.7|177265.9|177085.2|177168.1|176957.2|39
1724446170000|2024-08-23 20:49:30|177206.1|177076.1|177199.2|177069.2|177260.8|177076.1|177148.5|176966.6|40
1724446180000|2024-08-23 20:49:40|177215.8|177085.8|177160.6|177030.6|177264.6|177087.9|177160.5|176946.5|40
1724446190000|2024-08-23 20:49:50|177187.8|177057.8|177174|177044|177248.7|177084.2|177159|176947.1|40
1724446200000|2024-08-23 20:50:00|177168.6|177038.6|177199.6|177069.6|177247.3|177071.9|177160|176961.9|39
1724446210000|2024-08-23 20:50:10|177177.7|177047.7|177204.6|177074.6|177274.9|177075.6|177162.4|176930.8|40
1724446220000|2024-08-23 20:50:20|177253.9|176955.1|177153.4|177023.4|177257.9|177084.4|177153.4|176945.8|40
1724446230000|2024-08-23 20:50:30|177171.9|177041.9|177185.8|177055.8|177255.2|177072.7|177155.8|176957.2|40
1724446240000|2024-08-23 20:50:40|177207.8|177077.8|177248.9|176959.3|177259.1|177077.8|177157.1|176959.3|40
1724446250000|2024-08-23 20:50:50|177256.5|176972.6|177180.3|177050.3|177256.5|177069.3|177128.5|176960.2|40
1724446260000|2024-08-23 20:51:00|177183|177053|177191.8|177061.8|177254.9|177087.2|177147.6|176929|40
1724446270000|2024-08-23 20:51:10|177194.9|177064.9|177186.9|177056.9|177253.2|177082.9|177155.3|176952.8|40
1724446280000|2024-08-23 20:51:20|177193.5|177063.5|177192.1|177062.1|177251|177074.2|177147.8|176938.7|40
1724446290000|2024-08-23 20:51:30|177175.9|177045.9|177150.2|177020.2|177264|177078.4|177130.9|176910.9|40
1724446300000|2024-08-23 20:51:40|177196.9|177066.9|177222.9|177092.9|177269.8|177092.9|177144.5|176913.6|40
1724446310000|2024-08-23 20:51:50|177222.5|177092.5|177222.4|177092.4|177225.2|177095.2|177209.5|177079.5|29
1724446320000|2024-08-23 20:52:00|177217.7|177087.7|177240.2|177110.2|177251|177121|177211.2|177081.2|32
1724446330000|2024-08-23 20:52:10|177240.1|177110.1|177252.3|177122.3|177334.1|177135.3|177215.8|177047.5|33
1724446340000|2024-08-23 20:52:20|177240.3|177110.3|177236.1|177106.1|177332.5|177127.7|177232|177056.3|33
1724446350000|2024-08-23 20:52:30|177232.1|177102.1|177236.1|177106.1|177236.3|177106.3|177232.1|177102.1|22
1724446360000|2024-08-23 20:52:40|177236.2|177106.2|177236.1|177106.1|177236.4|177106.4|177232|177102|22
1724446370000|2024-08-23 20:52:50|177236.3|177106.3|177322.2|177031.2|177322.6|177106.3|177236|176997.1|23
1724446380000|2024-08-23 20:53:00|177322.5|177010.2|177319.3|177006.2|177322.6|177031.3|177318.9|176997.5|24
1724446390000|2024-08-23 20:53:10|177319|177005.5|177315.7|177006.2|177319.2|177029|177311.9|177004.2|25
1724446400000|2024-08-23 20:53:20|177315.9|177005.2|177314.8|176997.2|177316|177012.8|177314.6|176996.1|24
1724446410000|2024-08-23 20:53:30|177315|176996.2|177313.1|177003.8|177315|177003.8|177313.1|176996.2|25
1724446420000|2024-08-23 20:53:40|177313.3|177002.9|177313.1|177003.7|177313.4|177004.6|177301.7|177002.3|25
1724446430000|2024-08-23 20:53:50|177313.2|177002.7|177301.5|177005.3|177313.2|177005.3|177301.5|177002.7|25
1724446440000|2024-08-23 20:54:00|177301.7|177004.4|177301.4|177005.8|177301.8|177005.8|177301.4|177003.5|22
1724446450000|2024-08-23 20:54:10|177301.6|177004.9|177301.6|177007.4|177302.1|177010.6|177301.3|177004.1|25
1724446460000|2024-08-23 20:54:20|177301.2|177010.9|177274.3|176958.2|177346.9|177057.4|177260.7|176918.7|27
1724446470000|2024-08-23 20:54:30|177275.8|176933.8|177273.5|176931.5|177301.7|176962.4|177222|176888.8|39
1724446480000|2024-08-23 20:54:40|177277.1|176954.4|177268.8|176965.2|177292.2|177077.6|177141.4|176891.4|40
1724446490000|2024-08-23 20:54:50|177270.8|176935|177267|176963.9|177299.7|176971.4|177232.6|176890.6|40
1724446500000|2024-08-23 20:55:00|177284.7|176973.7|177232.2|176928.9|177284.7|177077|177166.5|176912.8|40
1724446510000|2024-08-23 20:55:10|177243|176903.1|177278.7|176936.7|177286.5|177083.1|177213.1|176894.6|40
1724446520000|2024-08-23 20:55:20|177281.5|176959.6|177275.6|176941.7|177293.1|177114|177201.3|176904.9|40
1724446530000|2024-08-23 20:55:30|177193.1|177063.1|177263.1|176957.3|177283.7|177089.4|177118.1|176898.8|40
1724446540000|2024-08-23 20:55:40|177271.3|176929.7|177252.7|176956.1|177274.4|177092.9|177216.8|176903.7|40
1724446550000|2024-08-23 20:55:50|177247.9|176975.4|177246.3|176904.3|177278.6|177040.1|177170.1|176897.7|40
1724446560000|2024-08-23 20:56:00|177259.7|176954.1|177247.3|176909.9|177275.4|177062.1|177180.8|176909.9|40
1724446570000|2024-08-23 20:56:10|177250.1|176944.1|177268.8|176934.2|177281.5|177093.3|177193.2|176911.9|40
1724446580000|2024-08-23 20:56:20|177247.6|176942.2|177303.3|176961.3|177318.7|177091.6|177221.6|176910.5|28
1724446590000|2024-08-23 20:56:30|177281.1|176965.4|177320.5|176978.5|177375.8|177047.8|177281.1|176957.4|40
1724446600000|2024-08-23 20:56:40|177338|176996|177321.7|176979.7|177384.4|177121.4|177251.4|176958|40
1724446610000|2024-08-23 20:56:50|177349.3|177007.3|177357.1|177015.1|177372.7|177030.7|177277.9|176935.9|40
1724446620000|2024-08-23 20:57:00|177326.7|176984.7|177305.7|176963.7|177380|177038|177291.7|176949.7|40
1724446630000|2024-08-23 20:57:10|177327|176985|177328.3|176986.3|177357.5|177020.2|177295.6|176953.6|40
1724446640000|2024-08-23 20:57:20|177319.5|176977.5|177296.2|176954.2|177355.8|177013.8|177270.8|176928.8|40
1724446650000|2024-08-23 20:57:30|177310.2|176968.2|177305.4|176963.4|177355.5|177013.5|177272.8|176930.8|40
1724446660000|2024-08-23 20:57:40|177301.8|176959.8|177290.7|176948.7|177380|177038|177275.1|176933.1|40
1724446670000|2024-08-23 20:57:50|177314.4|176972.4|177352.8|177010.8|177352.8|177010.8|177275.1|176933.1|40
1724446680000|2024-08-23 20:58:00|177281.9|176939.9|177295.1|176953.1|177396.8|177054.8|177269.4|176927.4|40
1724446690000|2024-08-23 20:58:10|177340.4|176998.4|177310.4|176968.4|177399.1|177057.1|177300.1|176958.1|40
1724446700000|2024-08-23 20:58:20|177312.3|176970.3|177352.9|177010.9|177392.5|177050.5|177300.4|176958.4|40
1724446710000|2024-08-23 20:58:30|177326.5|176984.5|177324.8|176982.8|177393.7|177051.7|177310.5|176968.5|40
1724446720000|2024-08-23 20:58:40|177347.7|177005.7|177386.5|177044.5|177394.5|177052.5|177314|176972|40
1724446730000|2024-08-23 20:58:50|177326.2|176984.2|177351.7|177009.7|177394.3|177052.3|177306.8|176964.8|40
1724616000000|2024-08-25 20:00:00|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|1
1724619570000|2024-08-25 20:59:30|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|1
1724622700000|2024-08-25 21:51:40|177445.4|177103.4|177445.5|177103.5|177445.5|177103.5|177445.4|177103.4|2
1724622710000|2024-08-25 21:51:50|177446.1|177104.1|177446.4|177104.4|177446.4|177104.4|177446.1|177104.1|3
1724622720000|2024-08-25 21:52:00|177446.6|177104.6|177446.7|177104.7|177446.7|177104.7|177446.6|177104.6|2
1724622750000|2024-08-25 21:52:30|177448.9|177106.9|177448.9|177106.9|177448.9|177106.9|177448.9|177106.9|1
1724622760000|2024-08-25 21:52:40|177449.1|177107.1|177449.1|177107.1|177449.1|177107.1|177449.1|177107.1|1
1724622770000|2024-08-25 21:52:50|177449.3|177107.3|177450|177108|177450|177108|177449.3|177107.3|3
1724622780000|2024-08-25 21:53:00|177450.1|177108.1|177450.1|177108.1|177450.1|177108.1|177450.1|177108.1|1
1724622810000|2024-08-25 21:53:30|177452.6|177110.6|177452.8|177110.8|177452.8|177110.8|177452.6|177110.6|3
1724622820000|2024-08-25 21:53:40|177452.9|177110.9|177453|177111|177453|177111|177452.9|177110.9|2
1724622830000|2024-08-25 21:53:50|177453.6|177111.6|177453.7|177111.7|177453.7|177111.7|177453.6|177111.6|2
1724622860000|2024-08-25 21:54:20|177454.1|177112.1|177454.1|177112.1|177454.1|177112.1|177454.1|177112.1|1
1724622870000|2024-08-25 21:54:30|177454.2|177112.2|177454.2|177112.2|177454.2|177112.2|177454.2|177112.2|1
1724622880000|2024-08-25 21:54:40|177454.3|177112.3|177454.3|177112.3|177454.3|177112.3|177454.3|177112.3|1
1724622890000|2024-08-25 21:54:50|177454.4|177112.4|177454.4|177112.4|177454.4|177112.4|177454.4|177112.4|1
1724622920000|2024-08-25 21:55:20|177454.8|177112.8|177454.9|177112.9|177454.9|177112.9|177454.8|177112.8|2
1724622930000|2024-08-25 21:55:30|177481.6|177139.6|177445.4|177103.4|177481.6|177139.6|177445.4|177103.4|2
1724623200000|2024-08-25 22:00:00|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|1
1724623530000|2024-08-25 22:05:30|177445.4|177103.4|177446.5|177104.5|177446.5|177104.5|177445.4|177103.4|3
1724623540000|2024-08-25 22:05:40|177446|177104|177447.3|177105.3|177447.3|177105.3|177446|177104|2
1724623580000|2024-08-25 22:06:20|177446|177104|177446|177104|177446|177104|177446|177104|1
1724623590000|2024-08-25 22:06:30|177445.9|177103.9|177446|177104|177446|177104|177445.1|177103.1|5
1724623640000|2024-08-25 22:07:20|177370.6|177028.6|177370.6|177028.6|177370.6|177028.6|177370.6|177028.6|1
1724623730000|2024-08-25 22:08:50|177446|177104|177446|177104|177446|177104|177444.3|177102.3|3
1724623740000|2024-08-25 22:09:00|177448.8|177106.8|177446|177104|177448.8|177106.8|177446|177104|2
1724623780000|2024-08-25 22:09:40|177446.3|177104.3|177445.7|177103.7|177446.3|177104.3|177445.7|177103.7|3
1724623790000|2024-08-25 22:09:50|177444|177102|177446|177104|177446|177104|177444|177102|3
1724624340000|2024-08-25 22:19:00|177321|176979|177321|176979|177321|176979|177320.9|176978.9|5
1724624390000|2024-08-25 22:19:50|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|4
1724624400000|2024-08-25 22:20:00|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724624450000|2024-08-25 22:20:50|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724624500000|2024-08-25 22:21:40|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724624580000|2024-08-25 22:23:00|177283.5|176941.5|177299.2|176957.2|177299.2|176957.2|177283.5|176941.5|2
1724624600000|2024-08-25 22:23:20|177299.1|176957.1|177299.1|176957.1|177299.1|176957.1|177299.1|176957.1|1
1724624610000|2024-08-25 22:23:30|177320.3|176978.3|177320.3|176978.3|177320.3|176978.3|177320.3|176978.3|1
1724624620000|2024-08-25 22:23:40|177321|176979|177321|176979|177321|176979|177321|176979|1
1724624630000|2024-08-25 22:23:50|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724624640000|2024-08-25 22:24:00|177292.9|176950.9|177292.9|176950.9|177292.9|176950.9|177292.9|176950.9|1
1724624660000|2024-08-25 22:24:20|177271|176929|177271|176929|177271|176929|177271|176929|1
1724624670000|2024-08-25 22:24:30|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724624700000|2024-08-25 22:25:00|177321.1|176979.1|177320.9|176978.9|177321.1|176979.1|177320.9|176978.9|3
1724624710000|2024-08-25 22:25:10|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|4
1724624720000|2024-08-25 22:25:20|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724624730000|2024-08-25 22:25:30|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|4
1724624740000|2024-08-25 22:25:40|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724624750000|2024-08-25 22:25:50|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724624760000|2024-08-25 22:26:00|177320.9|176978.9|177320.9|176978.9|177320.9|176978.9|177320.9|176978.9|1
1724624770000|2024-08-25 22:26:10|177321|176979|177321|176979|177321.5|176979.5|177321|176979|3
1724624780000|2024-08-25 22:26:20|177321.4|176979.4|177321|176979|177321.7|176979.7|177321|176979|4
1724624790000|2024-08-25 22:26:30|177321.8|176979.8|177321|176979|177322|176980|177321|176979|4
1724624800000|2024-08-25 22:26:40|177305.7|176963.7|177305.7|176963.7|177305.7|176963.7|177305.7|176963.7|1
1724624810000|2024-08-25 22:26:50|177305|176963|177305|176963|177305|176963|177305|176963|1
1724624830000|2024-08-25 22:27:10|177321|176979|177321|176979|177321|176979|177320.2|176978.2|3
1724624840000|2024-08-25 22:27:20|177320.4|176978.4|177321|176979|177321|176979|177320.4|176978.4|4
1724624890000|2024-08-25 22:28:10|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724624900000|2024-08-25 22:28:20|177320.7|176978.7|177321|176979|177321|176979|177320.7|176978.7|2
1724624960000|2024-08-25 22:29:20|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625000000|2024-08-25 22:30:00|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625010000|2024-08-25 22:30:10|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724625030000|2024-08-25 22:30:30|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625040000|2024-08-25 22:30:40|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724625050000|2024-08-25 22:30:50|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625060000|2024-08-25 22:31:00|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724625070000|2024-08-25 22:31:10|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625080000|2024-08-25 22:31:20|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625090000|2024-08-25 22:31:30|177320.9|176978.9|177321|176979|177321|176979|177320.8|176978.8|4
1724625100000|2024-08-25 22:31:40|177320.8|176978.8|177320.3|176978.3|177321|176979|177320.3|176978.3|3
1724625140000|2024-08-25 22:32:20|177321.2|176979.2|177321|176979|177321.2|176979.2|177321|176979|2
1724625150000|2024-08-25 22:32:30|177321.2|176979.2|177321|176979|177321.2|176979.2|177321|176979|2
1724625160000|2024-08-25 22:32:40|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724625210000|2024-08-25 22:33:30|177321.2|176979.2|177321|176979|177321.2|176979.2|177321|176979|2
1724625220000|2024-08-25 22:33:40|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724625230000|2024-08-25 22:33:50|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|4
1724625270000|2024-08-25 22:34:30|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625290000|2024-08-25 22:34:50|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625320000|2024-08-25 22:35:20|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724625340000|2024-08-25 22:35:40|177320.9|176978.9|177321|176979|177321.2|176979.2|177320.9|176978.9|4
1724625380000|2024-08-25 22:36:20|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|4
1724625390000|2024-08-25 22:36:30|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724625670000|2024-08-25 22:41:10|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724625710000|2024-08-25 22:41:50|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625720000|2024-08-25 22:42:00|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724625760000|2024-08-25 22:42:40|177321.5|176979.5|177321|176979|177321.5|176979.5|177321|176979|2
1724625780000|2024-08-25 22:43:00|177320.3|176978.3|177321|176979|177321|176979|177320.3|176978.3|4
1724625820000|2024-08-25 22:43:40|177321.4|176979.4|177321|176979|177321.4|176979.4|177320.9|176978.9|4
1724625830000|2024-08-25 22:43:50|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|4
1724625840000|2024-08-25 22:44:00|177321.2|176979.2|177321|176979|177321.2|176979.2|177321|176979|2
1724625870000|2024-08-25 22:44:30|177322|176980|177321|176979|177322|176980|177321|176979|2
1724625880000|2024-08-25 22:44:40|177321.2|176979.2|177281|176939|177321.2|176979.2|177281|176939|3
1724625890000|2024-08-25 22:44:50|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724625900000|2024-08-25 22:45:00|177281.2|176939.2|177281|176939|177281.2|176939.2|177281|176939|2
1724625910000|2024-08-25 22:45:10|177321.1|176979.1|177321|176979|177321.1|176979.1|177320.9|176978.9|4
1724625920000|2024-08-25 22:45:20|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625930000|2024-08-25 22:45:30|177320.6|176978.6|177281|176939|177321|176979|177281|176939|3
1724625940000|2024-08-25 22:45:40|177280.8|176938.8|177281|176939|177281|176939|177280.8|176938.8|2
1724625950000|2024-08-25 22:45:50|177281.1|176939.1|177281|176939|177281.1|176939.1|177281|176939|2
1724625960000|2024-08-25 22:46:00|177281.1|176939.1|177281|176939|177281.1|176939.1|177281|176939|2
1724625970000|2024-08-25 22:46:10|177321.4|176979.4|177321|176979|177321.4|176979.4|177321|176979|4
1724625980000|2024-08-25 22:46:20|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724625990000|2024-08-25 22:46:30|177281|176939|177281|176939|177281|176939|177281|176939|1
1724626000000|2024-08-25 22:46:40|177281.3|176939.3|177281|176939|177281.3|176939.3|177281|176939|2
1724626010000|2024-08-25 22:46:50|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|4
1724626020000|2024-08-25 22:47:00|177281.1|176939.1|177321|176979|177321.2|176979.2|177281|176939|4
1724626040000|2024-08-25 22:47:20|177320.6|176978.6|177281|176939|177321|176979|177281|176939|3
1724626060000|2024-08-25 22:47:40|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724626070000|2024-08-25 22:47:50|177321|176979|177321|176979|177321|176979|177321|176979|1
1724626080000|2024-08-25 22:48:00|177321.2|176979.2|177321|176979|177321.2|176979.2|177321|176979|2
1724626100000|2024-08-25 22:48:20|177281|176939|177281|176939|177281|176939|177281|176939|1
1724626110000|2024-08-25 22:48:30|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724626130000|2024-08-25 22:48:50|177281.1|176939.1|177321|176979|177321|176979|177281|176939|4
1724626140000|2024-08-25 22:49:00|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724626150000|2024-08-25 22:49:10|177321.3|176979.3|177281|176939|177321.3|176979.3|177281|176939|3
1724626170000|2024-08-25 22:49:30|177280.8|176938.8|177281|176939|177281|176939|177280.8|176938.8|4
1724626180000|2024-08-25 22:49:40|177321|176979|177321|176979|177321|176979|177321|176979|1
1724626190000|2024-08-25 22:49:50|177320.5|176978.5|177321|176979|177321|176979|177320.5|176978.5|4
1724626200000|2024-08-25 22:50:00|177320.9|176978.9|177321|176979|177321|176979|177320.8|176978.8|4
1724626210000|2024-08-25 22:50:10|177281|176939|177281|176939|177281.2|176939.2|177281|176939|3
1724626220000|2024-08-25 22:50:20|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724626240000|2024-08-25 22:50:40|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724626260000|2024-08-25 22:51:00|177321.2|176979.2|177281|176939|177321.2|176979.2|177281|176939|3
1724626270000|2024-08-25 22:51:10|177281.3|176939.3|177281|176939|177281.3|176939.3|177281|176939|4
1724626280000|2024-08-25 22:51:20|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724626290000|2024-08-25 22:51:30|177321|176979|177321|176979|177321|176979|177321|176979|1
1724626300000|2024-08-25 22:51:40|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724626310000|2024-08-25 22:51:50|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724626320000|2024-08-25 22:52:00|177320.8|176978.8|177281|176939|177321|176979|177281|176939|3
1724626340000|2024-08-25 22:52:20|177281.1|176939.1|177281|176939|177281.1|176939.1|177281|176939|2
1724626350000|2024-08-25 22:52:30|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724626370000|2024-08-25 22:52:50|177281|176939|177281|176939|177281|176939|177281|176939|1
1724626400000|2024-08-25 22:53:20|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724626410000|2024-08-25 22:53:30|177320.8|176978.8|177321|176979|177321|176979|177320.8|176978.8|2
1724626420000|2024-08-25 22:53:40|177320.7|176978.7|177321|176979|177321|176979|177320.7|176978.7|4
1724626430000|2024-08-25 22:53:50|177281|176939|177281|176939|177281|176939|177281|176939|1
1724626460000|2024-08-25 22:54:20|177321|176979|177321|176979|177321|176979|177321|176979|1
1724626470000|2024-08-25 22:54:30|177321.1|176979.1|177321|176979|177321.1|176979.1|177321|176979|2
1724626480000|2024-08-25 22:54:40|177320.8|176978.8|177281|176939|177321|176979|177281|176939|3
1724626520000|2024-08-25 22:55:20|177321.9|176979.9|177321|176979|177321.9|176979.9|177321|176979|4
1724626530000|2024-08-25 22:55:30|177320.6|176978.6|177321|176979|177321|176979|177320.6|176978.6|2
1724626540000|2024-08-25 22:55:40|177321.3|176979.3|177281|176939|177321.3|176979.3|177281|176939|3
1724626560000|2024-08-25 22:56:00|177281.2|176939.2|177281|176939|177281.2|176939.2|177281|176939|2
1724626570000|2024-08-25 22:56:10|177321|176979|177321|176979|177321|176979|177321|176979|1
1724626580000|2024-08-25 22:56:20|177320.9|176978.9|177321|176979|177321|176979|177320.9|176978.9|2
1724626590000|2024-08-25 22:56:30|177281|176939|177281|176939|177281|176939|177281|176939|1
1724626600000|2024-08-25 22:56:40|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1724626620000|2024-08-25 22:57:00|177321|176979|177321|176979|177321|176979|177321|176979|1
1724626630000|2024-08-25 22:57:10|177320.8|176978.8|177320.8|176978.8|177320.8|176978.8|177320.8|176978.8|1
1724626650000|2024-08-25 22:57:30|177428.9|177086.9|177516.4|177174.4|177686.2|177344.2|177428.9|177086.9|21
1724626660000|2024-08-25 22:57:40|177711.7|177369.7|177694.8|177352.8|177729|177387|177688.7|177346.7|11
1724626670000|2024-08-25 22:57:50|177695.5|177353.5|177707.8|177365.8|177717.3|177375.3|177695.5|177353.5|9
1724626680000|2024-08-25 22:58:00|177717|177375|177730.3|177388.3|177730.3|177388.3|177618.3|177276.3|14
1724626690000|2024-08-25 22:58:10|177731.7|177389.7|177671.8|177329.8|177732.4|177390.4|177671.8|177329.8|4
1724626700000|2024-08-25 22:58:20|177609|177267|177644.9|177302.9|177644.9|177302.9|177598.8|177256.8|7
1724626710000|2024-08-25 22:58:30|177646.4|177304.4|177646.9|177304.9|177646.9|177304.9|177646.4|177304.4|2
1724626720000|2024-08-25 22:58:40|177598.8|177256.8|177591.9|177249.9|177648.8|177306.8|177591.8|177249.8|7
1724626730000|2024-08-25 22:58:50|177591.7|177249.7|177651.6|177309.6|177651.6|177309.6|177590.9|177248.9|9
1724626740000|2024-08-25 22:59:00|177652.2|177310.2|177652|177310|177652.2|177310.2|177652|177310|2
1724626750000|2024-08-25 22:59:10|177652.4|177310.4|177653.5|177311.5|177653.5|177311.5|177652.4|177310.4|3
1724626760000|2024-08-25 22:59:20|177653.6|177311.6|177610.9|177268.9|177653.6|177311.6|177609.9|177267.9|4
1724626770000|2024-08-25 22:59:30|177610.4|177268.4|177611.7|177269.7|177611.7|177269.7|177610.4|177268.4|3
1724626780000|2024-08-25 22:59:40|177613.4|177271.4|177655.6|177313.6|177655.6|177313.6|177613.4|177271.4|3
1724626790000|2024-08-25 22:59:50|177655.7|177313.7|177701|177359|177751.7|177409.7|177540.7|177198.7|14
1724626800000|2024-08-25 23:00:00|177680.6|177338.6|177686.7|177344.7|177686.7|177344.7|177667.1|177325.1|3
1724626810000|2024-08-25 23:00:10|177688.5|177346.5|177600.3|177258.3|177707.3|177365.3|177600.3|177258.3|8
1724626820000|2024-08-25 23:00:20|177597.9|177255.9|177557.6|177215.6|177623.1|177281.1|177556.9|177214.9|7
1724626850000|2024-08-25 23:00:50|177545.9|177203.9|177545.6|177203.6|177545.9|177203.9|177545.6|177203.6|2
1724626860000|2024-08-25 23:01:00|177547.4|177205.4|177551.6|177209.6|177551.6|177209.6|177547.4|177205.4|2
1724626870000|2024-08-25 23:01:10|177551.4|177209.4|177551.4|177209.4|177551.4|177209.4|177551.4|177209.4|1
1724626880000|2024-08-25 23:01:20|177565.7|177239|177564.2|177222.2|177565.7|177239|177564.2|177222.2|2
1724626900000|2024-08-25 23:01:40|177551.5|177209.5|177564.2|177222.2|177564.2|177222.2|177551.4|177209.4|3
1724626910000|2024-08-25 23:01:50|177565.7|177226.9|177636.4|177294.4|177637.9|177295.9|177565.7|177226.9|5
1724626920000|2024-08-25 23:02:00|177626.5|177284.5|177622.1|177281.1|177626.5|177284.5|177622.1|177281.1|2
1724626930000|2024-08-25 23:02:10|177614.1|177267.9|177607.6|177279.4|177614.1|177279.4|177598.8|177267.9|3
1724626940000|2024-08-25 23:02:20|177583.5|177281|177605.2|177277.3|177624.6|177282.6|177583.5|177277.3|4
1724626950000|2024-08-25 23:02:30|177581.4|177283.6|177571.5|177268.4|177581.4|177283.6|177569.1|177261.8|3
1724626960000|2024-08-25 23:02:40|177581.7|177259.2|177565.7|177268.5|177581.7|177268.5|177565.7|177259.2|6
1724626970000|2024-08-25 23:02:50|177565|177269.8|177566.5|177269.8|177566.5|177269.8|177565|177269.8|2
1724626980000|2024-08-25 23:03:00|177568.8|177273.9|177567.3|177260.4|177573.4|177273.9|177567.3|177260.4|4
1724626990000|2024-08-25 23:03:10|177570.1|177276.7|177565.2|177278.1|177570.1|177278.1|177565.2|177276.7|4
1724627000000|2024-08-25 23:03:20|177563.7|177279.5|177562|177266.3|177564.4|177279.5|177562|177266.3|3
1724627010000|2024-08-25 23:03:30|177559.6|177268.7|177561|177274.5|177561|177274.5|177558.3|177268.7|6
1724627020000|2024-08-25 23:03:40|177560.2|177275.4|177558.2|177277.6|177560.2|177277.6|177558.2|177275.4|7
1724627030000|2024-08-25 23:03:50|177557.2|177278.4|177555.7|177279.8|177557.2|177279.8|177555.7|177278.4|5
1724627040000|2024-08-25 23:04:00|177554.7|177282.1|177553.4|177283.3|177554.7|177283.3|177553.4|177282.1|2
1724627050000|2024-08-25 23:04:10|177552.2|177284.5|177552.2|177284.5|177552.2|177284.5|177552.2|177284.5|1
1724627060000|2024-08-25 23:04:20|177551|177285.6|177550.7|177284|177551.8|177285.6|177550.7|177282.8|7
1724627070000|2024-08-25 23:04:30|177550.1|177284.6|177550.9|177287.8|177553.3|177287.8|177548.1|177284.6|9
1724627080000|2024-08-25 23:04:40|177549.9|177288.7|177549.9|177288.8|177549.9|177288.8|177549.9|177288.7|2
1724627090000|2024-08-25 23:04:50|177549.3|177289.2|177547.4|177293.3|177549.3|177293.3|177547.4|177289.2|3
1724627100000|2024-08-25 23:05:00|177541.5|177294.2|177539.4|177294.7|177541.5|177294.7|177539.4|177294.2|2
1724627110000|2024-08-25 23:05:10|177538.6|177295.5|177541.6|177292.4|177541.6|177295.5|177538.6|177292.4|2
1724627120000|2024-08-25 23:05:20|177541|177292.9|177540.6|177293.3|177541|177293.3|177540.6|177292.9|5
1724627130000|2024-08-25 23:05:30|177540|177293.4|177539.7|177294.2|177540|177294.2|177539.7|177293.4|6
1724627140000|2024-08-25 23:05:40|177539.1|177294.7|177538.9|177294.9|177539.1|177294.9|177538.9|177294.7|5
1724627150000|2024-08-25 23:05:50|177536.2|177297.7|177535.5|177298.3|177536.2|177298.3|177535.5|177297.7|2
1724627160000|2024-08-25 23:06:00|177534.7|177299|177526.8|177298.5|177534.7|177302.4|177526.8|177298.5|3
1724627170000|2024-08-25 23:06:10|177525.4|177299.8|177590.2|177382.7|177600|177382.7|177525.4|177296.8|8
1724627180000|2024-08-25 23:06:20|177586|177385.9|177554.8|177424.8|177586|177424.9|177554.8|177385.9|4
1724627190000|2024-08-25 23:06:30|177554.7|177424.7|177554.4|177424.4|177554.7|177424.7|177554.4|177424.4|3
1724627200000|2024-08-25 23:06:40|177554.3|177424.3|177544.5|177414.5|177554.4|177424.4|177544.5|177414.5|4
1724627210000|2024-08-25 23:06:50|177544.6|177414.6|177544.6|177414.6|177544.6|177414.6|177544.6|177414.6|1
1724627220000|2024-08-25 23:07:00|177543.3|177413.3|177542.5|177412.5|177543.3|177413.3|177542.5|177412.5|2
1724627230000|2024-08-25 23:07:10|177542.6|177412.6|177545.2|177415.2|177579.7|177415.6|177542.6|177378.7|7
1724627240000|2024-08-25 23:07:20|177545.4|177415.4|177544.5|177414.5|177545.5|177415.5|177544.5|177414.5|7
1724627250000|2024-08-25 23:07:30|177544.6|177414.6|177544.5|177414.5|177545.2|177415.2|177544.3|177414.3|7
1724627260000|2024-08-25 23:07:40|177546.4|177416.4|177546.2|177416.2|177546.4|177416.4|177546.2|177416.2|2
1724627270000|2024-08-25 23:07:50|177542.1|177412.1|177542.1|177412.1|177542.1|177412.1|177542.1|177412.1|1
1724627280000|2024-08-25 23:08:00|177541.5|177411.5|177542.2|177412.2|177542.9|177412.9|177540.6|177410.6|4
1724627290000|2024-08-25 23:08:10|177542.3|177412.3|177542.3|177412.3|177542.3|177412.3|177542.3|177412.3|1
1724627300000|2024-08-25 23:08:20|177542.4|177412.4|177539.3|177409.3|177542.4|177412.4|177539.3|177409.3|2
1724627310000|2024-08-25 23:08:30|177539.4|177409.4|177539.4|177409.4|177539.4|177409.4|177539.4|177409.4|1
1724627330000|2024-08-25 23:08:50|177538.3|177408.3|177538.3|177408.3|177538.3|177408.3|177538.3|177408.3|1
1724627340000|2024-08-25 23:09:00|177537.4|177407.4|177537.5|177407.5|177537.5|177407.5|177536.7|177406.7|4
1724627350000|2024-08-25 23:09:10|177536.7|177406.7|177536.7|177406.7|177536.7|177406.7|177536.7|177406.7|1
1724627360000|2024-08-25 23:09:20|177537|177407|177537|177407|177537|177407|177537|177407|1
1724627380000|2024-08-25 23:09:40|177537.1|177407.1|177537.1|177407.1|177537.1|177407.1|177537.1|177407.1|1
1724627390000|2024-08-25 23:09:50|177536.3|177406.3|177536.4|177406.4|177536.4|177406.4|177535.5|177405.5|4
1724627400000|2024-08-25 23:10:00|177535.7|177405.7|177539.8|177409.8|177539.8|177409.8|177535|177405|5
1724627410000|2024-08-25 23:10:10|177539.9|177409.9|177521|177391|177539.9|177409.9|177517.9|177387.9|12
1724627420000|2024-08-25 23:10:20|177521.6|177391.6|177512.7|177382.7|177521.8|177391.8|177511.6|177381.6|8
1724627430000|2024-08-25 23:10:30|177510.9|177380.9|177510.9|177380.9|177510.9|177380.9|177510.9|177380.9|1
1724627440000|2024-08-25 23:10:40|177503.6|177373.6|177499.7|177369.7|177503.6|177373.6|177499|177369|3
1724627450000|2024-08-25 23:10:50|177500|177370|177503.7|177373.7|177503.7|177373.7|177500|177370|3
1724627470000|2024-08-25 23:11:10|177470.5|177340.5|177482.4|177352.4|177482.4|177352.4|177470.5|177340.5|4
1724627480000|2024-08-25 23:11:20|177482.5|177352.5|177481.9|177351.9|177482.6|177352.6|177481.8|177351.8|5
1724627490000|2024-08-25 23:11:30|177480.8|177350.8|177478.7|177348.7|177480.8|177350.8|177478.7|177348.7|4
1724627500000|2024-08-25 23:11:40|177478.6|177348.6|177479.6|177349.6|177479.7|177349.7|177478.6|177348.6|6
1724627510000|2024-08-25 23:11:50|177468.9|177338.9|177467.8|177337.8|177468.9|177338.9|177467.8|177337.8|2
1724627520000|2024-08-25 23:12:00|177467.5|177337.5|177464.1|177334.1|177467.5|177337.5|177464.1|177334.1|3
1724627530000|2024-08-25 23:12:10|177461.5|177331.5|177471.3|177341.3|177471.3|177341.3|177457.4|177327.4|6
1724627540000|2024-08-25 23:12:20|177470.3|177340.3|177469|177339|177470.3|177340.3|177469|177339|7
1724627550000|2024-08-25 23:12:30|177468.7|177338.7|177469.5|177339.5|177469.5|177339.5|177468.2|177338.2|7
1724627560000|2024-08-25 23:12:40|177468.9|177338.9|177456.6|177326.6|177468.9|177338.9|177455.6|177325.6|7
1724627570000|2024-08-25 23:12:50|177455.8|177325.8|177458.9|177328.9|177458.9|177328.9|177455.8|177325.8|3
1724627580000|2024-08-25 23:13:00|177457.2|177327.2|177457.8|177327.8|177458.2|177328.2|177456.1|177326.1|10
1724627590000|2024-08-25 23:13:10|177457.4|177327.4|177456.7|177326.7|177457.7|177327.7|177456.1|177326.1|5
1724627600000|2024-08-25 23:13:20|177458.5|177328.5|177457.3|177327.3|177458.5|177328.5|177457.3|177327.3|3
1724627610000|2024-08-25 23:13:30|177455.7|177325.7|177455|177325|177455.7|177325.7|177454.2|177324.2|3
1724627620000|2024-08-25 23:13:40|177454|177324|177455.3|177325.3|177455.3|177325.3|177453.5|177323.5|4
1724627630000|2024-08-25 23:13:50|177456.7|177326.7|177466.2|177336.2|177466.2|177336.2|177456.7|177326.7|2
1724627640000|2024-08-25 23:14:00|177459.5|177329.5|177458.5|177328.5|177465.2|177335.2|177458.5|177328.5|14
1724627650000|2024-08-25 23:14:10|177459.9|177329.9|177454.6|177324.6|177459.9|177329.9|177451.5|177321.5|7
1724627660000|2024-08-25 23:14:20|177454.5|177324.5|177453|177323|177456|177326|177449.1|177319.1|7
1724627670000|2024-08-25 23:14:30|177453.6|177323.6|177451.6|177321.6|177453.6|177323.6|177448.6|177318.6|9
1724627680000|2024-08-25 23:14:40|177452.3|177322.3|177450|177320|177452.3|177322.3|177449.3|177319.3|6
1724627690000|2024-08-25 23:14:50|177449.8|177319.8|177442.3|177312.3|177452.4|177322.4|177442.3|177312.3|6
1724627700000|2024-08-25 23:15:00|177440.9|177310.9|177468.3|177257.1|177474.7|177310.9|177435.9|177257.1|5
1724627710000|2024-08-25 23:15:10|177469.5|177256|177469.8|177255.7|177469.8|177256|177469.5|177255.7|3
1724627720000|2024-08-25 23:15:20|177470.6|177254.9|177472.3|177252.7|177472.3|177254.9|177470.3|177252.7|8
1724627730000|2024-08-25 23:15:30|177472.6|177252.5|177415|177285|177472.9|177285|177414|177252.2|7
1724627740000|2024-08-25 23:15:40|177416.1|177286.1|177415.7|177285.7|177453.3|177286.1|177415.7|177252.2|3
1724627750000|2024-08-25 23:15:50|177417.1|177287.1|177417.1|177287.1|177417.1|177287.1|177417.1|177287.1|1
1724627760000|2024-08-25 23:16:00|177452|177243.7|177468.7|177248.6|177468.7|177257.1|177452|177243.7|5
1724627770000|2024-08-25 23:16:10|177469.8|177250.3|177470.3|177249.1|177471.1|177250.3|177469.8|177249|3
1724627780000|2024-08-25 23:16:20|177470.8|177248.6|177470.7|177247.1|177470.8|177248.6|177470.7|177246.3|4
1724627790000|2024-08-25 23:16:30|177469.9|177247.9|177452.7|177244.3|177473.5|177247.9|177452.7|177241.5|5
1724627800000|2024-08-25 23:16:40||177246.7||177246.7||177246.7||177246.7|1
1724627810000|2024-08-25 23:16:50|177452.9|177251|177459|177255.5|177459|177288.5|177418.5|177251|3
1724627820000|2024-08-25 23:17:00||177256.3||177256.3||177256.3||177256.3|1
1724627830000|2024-08-25 23:17:10|177423.1|177293.1|177459.4|177251.7|177459.4|177293.4|177423.1|177251.7|6
1724627840000|2024-08-25 23:17:20|177458.6|177255.2|177452.2|177249.5|177458.6|177256.5|177452.1|177248.7|6
1724627850000|2024-08-25 23:17:30|177452.1|177246.4|177452.1|177243.9|177452.2|177250.4|177452|177238.8|8
1724627860000|2024-08-25 23:17:40|177452.2|177247.6|177452.2|177246.5|177452.2|177247.6|177452.1|177243.4|4
1724627870000|2024-08-25 23:17:50|177457.8|177251|177457.8|177251|177457.8|177251|177457.8|177251|1
1724627880000|2024-08-25 23:18:00|177458|177251.4|177456.5|177253.3|177458|177253.3|177456.5|177251.4|2
1724627890000|2024-08-25 23:18:10|177456.4|177250.8|177456.4|177250.8|177456.4|177250.8|177456.4|177250.8|1
1724627900000|2024-08-25 23:18:20|177456.5|177252.5|177461.6|177230|177461.6|177252.5|177449.5|177230|3
1724627920000|2024-08-25 23:18:40|177456.8|177236.6|177533.1|177403.1|177536|177406|177456.8|177236.6|9
1724627930000|2024-08-25 23:18:50|177531.1|177401.1|177531.1|177401.1|177531.1|177401.1|177531.1|177401.1|1
1724627940000|2024-08-25 23:19:00|177531.2|177401.2|177538.3|177408.3|177538.6|177408.6|177531.2|177401.2|4
1724627950000|2024-08-25 23:19:10|177538.4|177408.4|177538.2|177408.2|177538.4|177408.4|177538.2|177408.2|3
1724627960000|2024-08-25 23:19:20|177527.9|177397.9|177525.1|177395.1|177527.9|177397.9|177525.1|177395.1|2
1724627970000|2024-08-25 23:19:30|177525.2|177395.2|177525.2|177395.2|177525.2|177395.2|177525.2|177395.2|1
1724627980000|2024-08-25 23:19:40|177531.3|177401.3|177534.9|177404.9|177534.9|177404.9|177530.8|177400.8|3
1724627990000|2024-08-25 23:19:50|177534.4|177404.4|177533.6|177403.6|177534.6|177404.6|177533.6|177403.6|5
1724628000000|2024-08-25 23:20:00|177533.7|177403.7|177533.3|177403.3|177534|177404|177532.7|177402.7|8
1724628010000|2024-08-25 23:20:10|177533.4|177403.4|177518.2|177388.2|177533.4|177403.4|177518.2|177388.2|7
1724628020000|2024-08-25 23:20:20|177519.2|177389.2|177518.1|177388.1|177519.2|177389.2|177517.2|177387.2|3
1724628030000|2024-08-25 23:20:30|177518.2|177388.2|177519.3|177389.3|177519.6|177389.6|177518.2|177388.2|4
1724628040000|2024-08-25 23:20:40|177518.3|177388.3|177521.5|177391.5|177521.5|177391.5|177518.3|177388.3|6
1724628050000|2024-08-25 23:20:50|177522.4|177392.4|177531.6|177401.6|177531.7|177401.7|177522.4|177392.4|6
1724628060000|2024-08-25 23:21:00|177531.5|177401.5|177543.3|177413.3|177543.3|177413.3|177531.5|177401.5|6
1724628070000|2024-08-25 23:21:10|177545|177415|177545.3|177415.3|177548.1|177418.1|177539.9|177409.9|6
1724628080000|2024-08-25 23:21:20|177545.9|177415.9|177548.8|177418.8|177548.8|177418.8|177545.9|177415.9|5
1724628090000|2024-08-25 23:21:30|177549.6|177419.6|177545.3|177415.3|177550.4|177420.4|177545.3|177415.3|3
1724628100000|2024-08-25 23:21:40|177544.6|177414.6|177544.7|177414.7|177544.7|177414.7|177543.1|177413.1|3
1724628110000|2024-08-25 23:21:50|177538.9|177408.9|177553.7|177423.7|177598.8|177431.9|177538.9|177382.8|12
1724628120000|2024-08-25 23:22:00|177558.7|177428.7|177555|177425|177559.1|177429.1|177554.5|177424.5|6
1724628130000|2024-08-25 23:22:10|177555.5|177425.5|177565.4|177435.4|177565.4|177435.4|177555.5|177425.5|13
1724628140000|2024-08-25 23:22:20|177565.9|177435.9|177565.9|177435.9|177567.2|177437.2|177565.5|177435.5|8
1724628150000|2024-08-25 23:22:30|177566|177436|177568.3|177438.3|177568.9|177438.9|177565.2|177435.2|8
1724628160000|2024-08-25 23:22:40|177567.6|177437.6|177568.1|177438.1|177568.1|177438.1|177567.5|177437.5|5
1724628170000|2024-08-25 23:22:50|177557.8|177427.8|177558.4|177428.4|177558.4|177428.4|177554.3|177424.3|5
1724628180000|2024-08-25 23:23:00|177564|177434|177570.7|177440.7|177570.7|177440.7|177564|177434|6
1724628190000|2024-08-25 23:23:10|177570.6|177440.6|177570.6|177440.6|177570.6|177440.6|177570.6|177440.6|1
1724628200000|2024-08-25 23:23:20|177570.1|177440.1|177570.4|177440.4|177572|177442|177570.1|177440.1|4
1724628210000|2024-08-25 23:23:30|177568.3|177438.3|177572.4|177442.4|177573.2|177443.2|177566.9|177436.9|12
1724628220000|2024-08-25 23:23:40|177573.1|177443.1|177581.6|177451.6|177581.6|177451.6|177573.1|177443.1|7
1724628230000|2024-08-25 23:23:50|177581.5|177451.5|177561|177431|177582.4|177452.4|177561|177431|8
1724628240000|2024-08-25 23:24:00|177567|177437|177566.2|177436.2|177567|177437|177566.2|177436.2|2
1724628250000|2024-08-25 23:24:10|177566.8|177436.8|177609.2|177390.6|177609.2|177438.5|177566.8|177390.6|7
1724628260000|2024-08-25 23:24:20|177608.2|177391.5|177608.3|177391.8|177609.2|177392.7|177608|177391.2|9
1724628270000|2024-08-25 23:24:30|177600.4|177377.8|177598|177378.7|177600.4|177379.9|177598|177377.8|7
1724628280000|2024-08-25 23:24:40|177599.9|177376.9|177549.3|177419.3|177599.9|177419.3|177549.3|177375.5|12
1724628290000|2024-08-25 23:24:50|177548.7|177418.7|177548.9|177418.9|177549.3|177419.3|177548.5|177418.5|4
1724628300000|2024-08-25 23:25:00|177548.4|177418.4|177547.4|177417.4|177549|177419|177546.8|177416.8|6
1724628310000|2024-08-25 23:25:10|177553|177423|177592.8|177391|177592.8|177425.3|177552|177391|6
1724628320000|2024-08-25 23:25:20|177593.7|177388.9|177597.6|177392.2|177598.8|177392.2|177593.7|177388.5|6
1724628330000|2024-08-25 23:25:30|177597.9|177392|177597.4|177391.4|177597.9|177392.2|177597.4|177391.4|5
1724628340000|2024-08-25 23:25:40|177602.5|177393.1|177603.9|177392.6|177604.3|177398.7|177602.5|177392.6|9
1724628350000|2024-08-25 23:25:50|177603.4|177392.7|177593.8|177388.4|177603.7|177398.3|177593.8|177387.1|7
1724628360000|2024-08-25 23:26:00|177595.9|177388.3|177561.6|177431.6|177600.2|177431.6|177561.6|177387.6|8
1724628370000|2024-08-25 23:26:10|177562.5|177432.5|177609.3|177400.9|177609.3|177441.2|177562.5|177400.9|4
1724628380000|2024-08-25 23:26:20|177612.2|177401.5|177605.2|177400.5|177612.2|177403|177605.2|177400.2|11
1724628390000|2024-08-25 23:26:30|177606.1|177399.6|177611.6|177401|177611.7|177401.1|177605.8|177399.6|8
1724628400000|2024-08-25 23:26:40|177612|177401.1|177554.7|177424.7|177612|177427.7|177554.7|177399.9|5
1724628410000|2024-08-25 23:26:50|177555.9|177425.9|177548.3|177418.3|177556.7|177426.7|177548.3|177418.3|3
1724628420000|2024-08-25 23:27:00|177556.7|177426.7|177565.1|177435.1|177565.1|177435.1|177556.7|177426.7|2
1724628430000|2024-08-25 23:27:10|177567.6|177437.6|177564.1|177434.1|177567.6|177437.6|177556.8|177426.8|7
1724628450000|2024-08-25 23:27:30|177562.8|177432.8|177561.4|177431.4|177562.8|177432.8|177560.6|177430.6|5
1724628460000|2024-08-25 23:27:40|177555.9|177425.9|177555.4|177425.4|177556.6|177426.6|177555.4|177425.4|3
1724628470000|2024-08-25 23:27:50|177557.9|177427.9|177557.9|177427.9|177557.9|177427.9|177557.9|177427.9|1
1724628480000|2024-08-25 23:28:00|177556.2|177426.2|177560.1|177430.1|177560.1|177430.1|177553.9|177423.9|8
1724628490000|2024-08-25 23:28:10|177561.3|177431.3|177557.4|177427.4|177561.3|177431.3|177557.4|177427.4|5
1724628500000|2024-08-25 23:28:20|177555.1|177425.1|177554.4|177424.4|177557.3|177427.3|177554.4|177424.4|5
1724628510000|2024-08-25 23:28:30|177553.2|177423.2|177550|177420|177553.2|177423.2|177547.3|177417.3|5
1724628520000|2024-08-25 23:28:40|177548.7|177418.7|177546.9|177416.9|177548.7|177418.7|177546.9|177416.9|2
1724628530000|2024-08-25 23:28:50|177547.5|177417.5|177547.5|177417.5|177547.5|177417.5|177547.5|177417.5|1
1724628540000|2024-08-25 23:29:00|177546.1|177416.1|177553.6|177423.6|177554.5|177424.5|177546.1|177416.1|6
1724628550000|2024-08-25 23:29:10|177554.6|177424.6|177553.9|177423.9|177554.6|177424.6|177553.9|177423.9|2
1724628560000|2024-08-25 23:29:20|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|1
1724628570000|2024-08-25 23:29:30|177553.7|177423.7|177549.9|177419.9|177554.5|177424.5|177548.9|177418.9|6
1724628580000|2024-08-25 23:29:40|177549.1|177419.1|177547.7|177417.7|177549.1|177419.1|177547.7|177417.7|2
1724628590000|2024-08-25 23:29:50|177548.5|177418.5|177556|177426|177556|177426|177548.5|177418.5|3
1724628600000|2024-08-25 23:30:00|177555.5|177425.5|177555.5|177425.5|177555.5|177425.5|177555.5|177425.5|1
1724628610000|2024-08-25 23:30:10|177556.1|177426.1|177554.8|177424.8|177556.1|177426.1|177554.7|177424.7|3
1724628620000|2024-08-25 23:30:20|177555.6|177425.6|177545.4|177415.4|177555.6|177425.6|177545.4|177415.4|4
1724628640000|2024-08-25 23:30:40|177547.9|177417.9|177547.9|177417.9|177547.9|177417.9|177547.9|177417.9|1
1724628650000|2024-08-25 23:30:50|177554.4|177424.4|177554.5|177424.5|177555.1|177425.1|177554.4|177424.4|3
1724628660000|2024-08-25 23:31:00|177553.9|177423.9|177558.6|177428.6|177558.6|177428.6|177553.9|177423.9|5
1724628670000|2024-08-25 23:31:10|177555.5|177425.5|177601|177384|177601.2|177426.3|177554.7|177383.8|7
1724628680000|2024-08-25 23:31:20|177600.9|177383.2|177591|177368.7|177603.1|177383.2|177591|177368.3|9
1724628690000|2024-08-25 23:31:30|177590.5|177369|177590.5|177369|177590.5|177369|177590.5|177369|2
1724628700000|2024-08-25 23:31:40|177590.3|177369.3|177597.6|177380.1|177597.6|177380.1|177590.3|177368.8|6
1724628710000|2024-08-25 23:31:50|177549.4|177419.4|177550.5|177420.5|177550.5|177420.5|177548.7|177418.7|6
1724628720000|2024-08-25 23:32:00|177550.1|177420.1|177549.7|177419.7|177550.1|177420.1|177548.1|177418.1|4
1724628730000|2024-08-25 23:32:10|177551.6|177421.6|177543.9|177413.9|177552.3|177422.3|177543.9|177413.9|3
1724628740000|2024-08-25 23:32:20|177542.5|177412.5|177542.5|177412.5|177542.5|177412.5|177542.5|177412.5|1
1724628760000|2024-08-25 23:32:40|177550.1|177420.1|177550.1|177420.1|177550.1|177420.1|177550.1|177420.1|1
1724628770000|2024-08-25 23:32:50|177550.9|177420.9|177551.9|177421.9|177553|177423|177550.9|177420.9|5
1724628790000|2024-08-25 23:33:10|177551.1|177421.1|177544.3|177414.3|177552.6|177422.6|177544|177414|5
1724628800000|2024-08-25 23:33:20|177551.2|177421.2|177546.2|177416.2|177551.2|177421.2|177546.2|177416.2|2
1724628810000|2024-08-25 23:33:30|177547.7|177417.7|177554.1|177424.1|177554.1|177424.1|177545.9|177415.9|3
1724628820000|2024-08-25 23:33:40|177555.1|177425.1|177555.1|177425.1|177555.1|177425.1|177555.1|177425.1|1
1724628830000|2024-08-25 23:33:50|177556.5|177426.5|177556.5|177426.5|177556.5|177426.5|177556.5|177426.5|1
1724628840000|2024-08-25 23:34:00|177555.1|177425.1|177547.4|177417.4|177555.1|177425.1|177547.4|177417.4|2
1724628860000|2024-08-25 23:34:20|177550.6|177420.6|177554.4|177424.4|177556.1|177426.1|177550.6|177420.6|4
1724628870000|2024-08-25 23:34:30|177553.3|177423.3|177559.3|177429.3|177559.9|177429.9|177553.3|177423.3|6
1724628880000|2024-08-25 23:34:40|177558.5|177428.5|177558.5|177428.5|177558.5|177428.5|177558.5|177428.5|1
1724628890000|2024-08-25 23:34:50|177560.4|177430.4|177558|177428|177560.4|177430.4|177558|177428|7
1724628900000|2024-08-25 23:35:00|177558.9|177428.9|177551.7|177421.7|177558.9|177428.9|177551.7|177421.7|2
1724628920000|2024-08-25 23:35:20|177558.6|177428.6|177559.9|177429.9|177559.9|177429.9|177558.6|177428.6|4
1724628940000|2024-08-25 23:35:40|177558.5|177428.5|177557|177427|177558.5|177428.5|177557|177427|2
1724628950000|2024-08-25 23:35:50|177557.1|177427.1|177552.1|177422.1|177557.1|177427.1|177552.1|177422.1|2
1724628970000|2024-08-25 23:36:10|177551.1|177421.1|177548.8|177418.8|177551.2|177421.2|177546.4|177416.4|8
1724628980000|2024-08-25 23:36:20|177550.1|177420.1|177557.3|177427.3|177557.3|177427.3|177550.1|177420.1|2
1724628990000|2024-08-25 23:36:30|177555.8|177425.8|177557.1|177427.1|177557.1|177427.1|177555.8|177425.8|3
1724629000000|2024-08-25 23:36:40|177557.7|177427.7|177558.2|177428.2|177558.2|177428.2|177557.4|177427.4|3
1724629010000|2024-08-25 23:36:50|177556.8|177426.8|177549.3|177419.3|177556.8|177426.8|177549.3|177419.3|2
1724629020000|2024-08-25 23:37:00|177551.2|177421.2|177551.2|177421.2|177551.2|177421.2|177551.2|177421.2|1
1724629030000|2024-08-25 23:37:10|177558|177428|177558|177428|177558|177428|177558|177428|1
1724629040000|2024-08-25 23:37:20|177556.6|177426.6|177556.6|177426.6|177556.6|177426.6|177556.6|177426.6|1
1724629050000|2024-08-25 23:37:30|177555.7|177425.7|177556.5|177426.5|177560.4|177430.4|177555.6|177425.6|5
1724629060000|2024-08-25 23:37:40|177556.4|177426.4|177550.9|177420.9|177556.4|177426.4|177550.9|177420.9|2
1724629070000|2024-08-25 23:37:50|177552.5|177422.5|177557.1|177427.1|177557.1|177427.1|177552.5|177422.5|4
1724629080000|2024-08-25 23:38:00|177558.4|177428.4|177554|177424|177559.7|177429.7|177554|177424|4
1724629090000|2024-08-25 23:38:10|177555.6|177425.6|177561.5|177431.5|177561.5|177431.5|177555.6|177425.6|2
1724629100000|2024-08-25 23:38:20|177562.6|177432.6|177562.2|177432.2|177563.3|177433.3|177562.2|177432.2|3
1724629130000|2024-08-25 23:38:50|177556.6|177426.6|177581.9|177451.9|177606.5|177452.3|177556.6|177402.2|7
1724629140000|2024-08-25 23:39:00|177584|177454|177630.9|177417.4|177631.2|177464.3|177584|177417.1|6
1724629150000|2024-08-25 23:39:10|177631.7|177416.7|177631.7|177416.6|177631.7|177416.7|177631.7|177416.6|3
1724629160000|2024-08-25 23:39:20|177632|177416.3|177589.4|177459.4|177632|177459.4|177589.4|177415.8|4
1724629170000|2024-08-25 23:39:30|177577.4|177447.4|177577.4|177447.4|177577.4|177447.4|177577.4|177447.4|1
1724629180000|2024-08-25 23:39:40|177576.7|177446.7|177576.7|177446.7|177576.7|177446.7|177576.7|177446.7|1
1724629190000|2024-08-25 23:39:50|177576.4|177446.4|177646.1|177393|177646.1|177446.4|177576.4|177393|4
1724629200000|2024-08-25 23:40:00|177647.5|177392.7|177631.2|177387.5|177647.5|177405.9|177630.6|177387.5|4
1724629210000|2024-08-25 23:40:10|177630.6|177387.4|177627.4|177383.3|177630.6|177394.5|177627.1|177382.4|7
1724629220000|2024-08-25 23:40:20|177628.8|177382|177605.3|177396.1|177629.3|177396.1|177605.3|177381.4|5
1724629240000|2024-08-25 23:40:40|177603.7|177396.4|177603.7|177396.4|177603.7|177396.4|177603.7|177396.4|1
1724629270000|2024-08-25 23:41:10|177603.8|177400|177603.8|177400|177603.8|177400|177603.8|177400|1
1724629280000|2024-08-25 23:41:20|177603.7|177397.9|177603.7|177397.9|177603.7|177397.9|177603.7|177397.9|1
1724629300000|2024-08-25 23:41:40|177603.1|177390.2|177606.7|177395|177606.7|177395|177603.1|177390.2|6
1724629310000|2024-08-25 23:41:50||177405.1||177405.1||177405.1||177405.1|1
1724629330000|2024-08-25 23:42:10|177571.6|177441.6|177544.9|177414.9|177571.6|177441.6|177544.9|177414.9|3
1724629340000|2024-08-25 23:42:20|177545|177415|177545|177415|177545|177415|177545|177415|1
1724629360000|2024-08-25 23:42:40|177545.1|177415.1|177545.1|177415.1|177545.1|177415.1|177545.1|177415.1|1
1724629370000|2024-08-25 23:42:50|177600.8|177391.2|177546.2|177416.2|177600.8|177416.2|177546.2|177391.2|3
1724629380000|2024-08-25 23:43:00|177601.3|177391.6|177602.4|177392|177602.4|177392|177601.3|177391.6|2
1724629390000|2024-08-25 23:43:10|177601.9|177392.1|177601.9|177392.1|177601.9|177392.1|177601.9|177392.1|2
1724629400000|2024-08-25 23:43:20|177547.3|177417.3|177547.3|177417.3|177547.3|177417.3|177547.3|177417.3|1
1724629410000|2024-08-25 23:43:30|177547.4|177417.4|177547.4|177417.4|177547.4|177417.4|177547.4|177417.4|1
1724629430000|2024-08-25 23:43:50|177547.5|177417.5|177547.5|177417.5|177547.5|177417.5|177547.5|177417.5|1
1724629470000|2024-08-25 23:44:30|177547.6|177417.6|177547.6|177417.6|177601.5|177417.6|177547.6|177392.8|3
1724629500000|2024-08-25 23:45:00|177601.2|177392.9|177547.7|177417.7|177601.2|177417.7|177547.6|177392.9|3
1724629550000|2024-08-25 23:45:50|177547.8|177417.8|177547.8|177417.8|177547.8|177417.8|177547.8|177417.8|1
1724629600000|2024-08-25 23:46:40|177553.9|177423.9|177590.7|177389.9|177590.7|177423.9|177553.9|177389.9|2
1724629620000|2024-08-25 23:47:00|177591.4|177390|177591.4|177382.7|177591.4|177390|177591.4|177382.7|2
1724629630000|2024-08-25 23:47:10|177545.1|177390|177545.1|177415.1|177545.1|177415.1|177545.1|177390|2
1724629640000|2024-08-25 23:47:20|177550.6|177420.6|177550.6|177420.6|177550.6|177420.6|177550.6|177420.6|1
1724629660000|2024-08-25 23:47:40|177545.5|177415.5|177545.5|177415.5|177545.5|177415.5|177545.5|177415.5|1
1724629670000|2024-08-25 23:47:50|177591.4|177383.4|177591.4|177383.4|177591.4|177383.4|177591.4|177383.4|1
1724629690000|2024-08-25 23:48:10||177390||177390||177390||177390|1
1724629700000|2024-08-25 23:48:20|177550.6|177420.6|177551.1|177421.1|177551.1|177421.1|177550.6|177420.6|2
1724629720000|2024-08-25 23:48:40|177545.8|177415.8|177595.5|177383|177595.5|177415.8|177545.8|177383|2
1724629750000|2024-08-25 23:49:10|177551.1|177389.9|177551.1|177421.1|177551.1|177421.1|177551.1|177389.9|2
1724629850000|2024-08-25 23:50:50|177607|177393.9|177607.6|177393.9|177607.6|177393.9|177607|177393.9|2
1724629860000|2024-08-25 23:51:00|177551.1|177421.1|177593.6|177390|177595.5|177421.1|177551.1|177389.9|3
1724629880000|2024-08-25 23:51:20|177612.9||177612.9||177612.9||177612.9||1
1724629890000|2024-08-25 23:51:30|177612.7|177393.5|177547.5|177417.5|177612.7|177417.5|177547.5|177393.5|3
1724629900000|2024-08-25 23:51:40|177605.9|177393.5|177547.5|177417.5|177605.9|177417.5|177547.5|177393.5|3
1724629910000|2024-08-25 23:51:50|177605.5|177393.5|177590.9|177389.7|177611|177393.6|177590.9|177389.7|4
1724629920000|2024-08-25 23:52:00|177593.9|177390.1|177592.5|177390|177593.9|177390.1|177592.5|177390|2
1724629940000|2024-08-25 23:52:20|177611|177382.4|177602.2|177382.6|177611|177382.9|177601.6|177382.3|7
1724629950000|2024-08-25 23:52:30|177602|177382.7|177602.4|177383.4|177602.9|177383.4|177601|177382.7|8
1724629960000|2024-08-25 23:52:40|177602.2|177383.5|177601|177384.4|177602.2|177384.4|177600.5|177383.5|7
1724629970000|2024-08-25 23:52:50|177546.8|177416.8|177547.4|177417.4|177547.4|177417.4|177546.4|177416.4|3
1724629980000|2024-08-25 23:53:00|177547.6|177417.6|177547.6|177417.6|177547.6|177417.6|177547.6|177417.6|1
1724629990000|2024-08-25 23:53:10|177546.4|177416.4|177600.4|177385.4|177600.4|177417.4|177546.4|177385.2|5
1724630000000|2024-08-25 23:53:20|177598.9|177385.3|177600.3|177385.3|177600.5|177385.3|177598.6|177385.1|12
1724630010000|2024-08-25 23:53:30|177600.5|177385|177600.2|177385.4|177600.5|177385.4|177600.2|177385|4
1724630020000|2024-08-25 23:53:40|177600.7|177385.6|177547.1|177417.1|177601.6|177417.1|177547.1|177385.4|6
1724630030000|2024-08-25 23:53:50|177546.1|177416.1|177547.5|177417.5|177547.5|177417.5|177546.1|177416.1|2
1724630040000|2024-08-25 23:54:00|177546.8|177416.8|177547.8|177417.8|177547.9|177417.9|177546.8|177416.8|6
1724630050000|2024-08-25 23:54:10|177599.1|177386.8|177599.5|177386.4|177599.7|177386.8|177598.2|177386.2|6
1724630060000|2024-08-25 23:54:20|177598.1|177387.2|177607|177381.5|177607.6|177417.8|177547.8|177381.5|14
1724630070000|2024-08-25 23:54:30|177604|177381.4|177540.6|177410.6|177606.5|177410.6|177538.8|177381.4|8
1724630080000|2024-08-25 23:54:40|177547.2|177417.2|177546.9|177416.9|177547.2|177417.2|177545.5|177415.5|3
1724630090000|2024-08-25 23:54:50|177545.3|177415.3|177547|177417|177547|177417|177545.3|177415.3|4
1724630100000|2024-08-25 23:55:00|177545.1|177415.1|177540.1|177410.1|177546.8|177416.8|177538.4|177408.4|5
1724630110000|2024-08-25 23:55:10|177539.1|177409.1|177540.4|177410.4|177540.5|177410.5|177538.8|177408.8|8
1724630120000|2024-08-25 23:55:20|177538.8|177408.8|177541.4|177411.4|177587.1|177415.2|177538.8|177379.8|10
1724630130000|2024-08-25 23:55:30|177539.9|177409.9|177587.3|177380|177598.6|177415.2|177539.7|177380|11
1724630140000|2024-08-25 23:55:40|177546.3|177416.3|177585.4|177379.8|177585.4|177416.3|177543.2|177379.8|4
1724630150000|2024-08-25 23:55:50|177587.1|177379.6|177585.4|177379.9|177587.1|177379.9|177585.4|177379.6|6
1724630160000|2024-08-25 23:56:00|177583.3|177380|177547.7|177417.7|177583.3|177422.4|177546.8|177380|13
1724630170000|2024-08-25 23:56:10|177543.3|177413.3|177548.3|177418.3|177548.3|177418.3|177539.7|177409.7|5
1724630180000|2024-08-25 23:56:20|177547.3|177417.3|177539.7|177409.7|177548.3|177418.3|177539.7|177409.7|8
1724630190000|2024-08-25 23:56:30|177544.1|177414.1|177546.5|177416.5|177546.6|177416.6|177544.1|177414.1|6
1724630200000|2024-08-25 23:56:40|177545.3|177415.3|177547.7|177417.7|177550.2|177420.2|177545.3|177415.3|9
1724630210000|2024-08-25 23:56:50|177546.6|177416.6|177547.6|177417.6|177549.8|177419.8|177546.6|177416.6|11
1724630230000|2024-08-25 23:57:10|177546.7|177416.7|177547.7|177417.7|177550.3|177420.3|177543.2|177413.2|7
1724630240000|2024-08-25 23:57:20|177547.4|177417.4|177555|177425|177562.4|177432.4|177547.4|177417.4|9
1724630250000|2024-08-25 23:57:30|177551.7|177421.7|177554.4|177424.4|177555.7|177425.7|177551.7|177421.7|7
1724630260000|2024-08-25 23:57:40|177555.4|177425.4|177555.4|177425.4|177556.3|177426.3|177555.4|177425.4|3
1724630270000|2024-08-25 23:57:50|177556.3|177426.3|177560.2|177430.2|177566.1|177436.1|177556.3|177426.3|7
1724630280000|2024-08-25 23:58:00|177559.3|177429.3|177556.1|177426.1|177564.1|177434.1|177551.1|177421.1|10
1724630290000|2024-08-25 23:58:10|177556.6|177426.6|177555.5|177425.5|177556.6|177426.6|177555.5|177425.5|4
1724630300000|2024-08-25 23:58:20|177556.7|177426.7|177610.6|177394.3|177610.6|177434.4|177556.7|177394.3|9
1724630310000|2024-08-25 23:58:30|177611.5|177395.7|177611.3|177397.3|177612.1|177433.8|177563.8|177395.7|6
1724630320000|2024-08-25 23:58:40|177612|177402.6|177605|177398.4|177612|177402.6|177605|177398.4|4
1724630330000|2024-08-25 23:58:50|177604.9|177398.7|177553.4|177423.4|177608.6|177424.4|177553|177398.7|5
1724630340000|2024-08-25 23:59:00|177554.2|177424.2|177553.3|177423.3|177556|177426|177549.5|177419.5|8
1724630350000|2024-08-25 23:59:10|177554.7|177424.7|177609|177389.5|177610.8|177428.5|177540.7|177389.3|10
1724630360000|2024-08-25 23:59:20|177611|177389.2|177611|177389.2|177611|177389.2|177611|177389.2|1
1724630370000|2024-08-25 23:59:30|177611.4|177391.4|177547.3|177417.3|177613|177417.3|177547.3|177389.2|7
1724630380000|2024-08-25 23:59:40|177611|177389.3|177557.2|177427.2|177612.8|177428.2|177557.2|177389.1|5
1724630390000|2024-08-25 23:59:50|177563|177433|177565.7|177435.7|177565.7|177435.7|177562.2|177432.2|3
1724630400000|2024-08-26 00:00:00|177561.6|177431.6|177606.7|177392.3|177606.7|177431.6|177561.6|177392.3|5
1724630410000|2024-08-26 00:00:10|177605.3|177392.4|177606|177392.3|177606.2|177393.1|177599.1|177391.9|5
1724630420000|2024-08-26 00:00:20|177607.1|177392.2|177598.1|177393.8|177607.1|177393.8|177598.1|177392.2|3
1724630430000|2024-08-26 00:00:30|177556|177426|177556.7|177426.7|177556.7|177426.7|177556|177426|2
1724630440000|2024-08-26 00:00:40|177565|177435|177611.2|177396.7|177617.6|177455|177565|177396.7|6
1724630460000|2024-08-26 00:01:00|177610|177397|177619.2|177402.3|177619.2|177402.7|177610|177397|7
1724630470000|2024-08-26 00:01:10|177624.6|177407.7|177625.2|177401.1|177625.3|177407.7|177624.6|177401.1|5
1724630480000|2024-08-26 00:01:20|177619.9|177404.3|177608.8|177395.6|177619.9|177405.2|177608.8|177395.6|4
1724630510000|2024-08-26 00:01:50|177609.9|177395.5|177564.1|177434.1|177609.9|177434.1|177564.1|177395.5|2
1724630530000|2024-08-26 00:02:10|177614.2|177399.4|177669.8|177450.3|177669.8|177481.7|177610.4|177399.4|9
1724630540000|2024-08-26 00:02:20|177670|177451.6|177670.2|177450.6|177671.4|177451.6|177668.5|177450.6|9
1724630550000|2024-08-26 00:02:30|177668.8|177450.9|177669.5|177450.7|177670.2|177450.9|177668.6|177450.6|9
1724630560000|2024-08-26 00:02:40|177668.9|177450.9|177610.7|177480.7|177671.2|177480.7|177610.7|177450.4|7
1724630570000|2024-08-26 00:02:50|177609.9|177479.9|177613.9|177483.9|177613.9|177483.9|177609.9|177479.9|4
1724630580000|2024-08-26 00:03:00|177612.4|177482.4|177661.3|177443.1|177661.3|177482.4|177608.5|177443.1|5
1724630590000|2024-08-26 00:03:10|177661.2|177445|177670.9|177449.6|177670.9|177450.7|177661.2|177445|3
1724630600000|2024-08-26 00:03:20|177670.8|177450.7|177601.1|177389.9|177670.8|177452.3|177564.6|177388.7|6
1724630610000|2024-08-26 00:03:30|177601.9|177390|177601.9|177390|177601.9|177390|177601.9|177390|1
1724630640000|2024-08-26 00:04:00|177550.6|177420.6|177550.6|177420.6|177550.6|177420.6|177550.6|177420.6|1
1724630650000|2024-08-26 00:04:10|177550.7|177420.7|177550.7|177420.7|177550.7|177420.7|177550.7|177420.7|1
1724630660000|2024-08-26 00:04:20|177598.9|177393.4|177603.9|177392|177603.9|177393.4|177598.9|177392|2
1724630670000|2024-08-26 00:04:30|177602.9|177389.2|177602.7|177389.2|177602.9|177389.2|177602.7|177389.2|2
1724630680000|2024-08-26 00:04:40|177602.6|177388|177602.6|177388|177602.6|177388|177602.6|177388|1
1724630690000|2024-08-26 00:04:50|177602.5|177387.9|177552.9|177422.9|177602.5|177422.9|177552.9|177387.9|2
1724630700000|2024-08-26 00:05:00|177541.8|177411.8|177541.8|177411.8|177543|177413|177541.8|177411.8|3
1724630710000|2024-08-26 00:05:10|177540.8|177410.8|177592|177382.6|177592|177412.2|177540.8|177382.6|4
1724630720000|2024-08-26 00:05:20|177593.2|177382.4|177600.4|177383.7|177600.4|177383.7|177593.2|177382.3|3
1724630730000|2024-08-26 00:05:30|177600.3|177383.6|177602.3|177389.3|177602.3|177389.3|177600.3|177383.6|3
1724630750000|2024-08-26 00:05:50|177556.3|177426.3|177556.3|177426.3|177556.3|177426.3|177556.3|177426.3|1
1724630760000|2024-08-26 00:06:00|177550.2|177420.2|177547.6|177417.6|177550.2|177420.2|177546.7|177416.7|4
1724630770000|2024-08-26 00:06:10|177595|177388.4|177593.8|177388.4|177595|177388.4|177593.8|177388.4|2
1724630780000|2024-08-26 00:06:20|177595|177388.5|177595|177388.5|177595|177388.5|177595|177388.5|1
1724630800000|2024-08-26 00:06:40|177547.6|177417.6|177547.4|177417.4|177547.6|177417.6|177547.4|177417.4|2
1724630810000|2024-08-26 00:06:50|177548.3|177418.3|177546.9|177416.9|177548.3|177418.3|177546.9|177416.9|2
1724630820000|2024-08-26 00:07:00|177548.4|177418.4|177596.3|177391.2|177597.5|177420.2|177548.4|177391.2|5
1724630830000|2024-08-26 00:07:10|177595.1|177391|177596|177390|177596|177391|177595.1|177390|2
1724630840000|2024-08-26 00:07:20|177611.6|177385.9|177597.5|177393.3|177612.4|177393.3|177596.1|177385.7|9
1724630850000|2024-08-26 00:07:30|177599.9|177393.6|177606.6|177392.2|177606.6|177393.6|177599.9|177392.2|2
1724630870000|2024-08-26 00:07:50|177559.4|177429.4|177560.4|177430.4|177560.4|177430.4|177559.4|177429.4|2
1724630880000|2024-08-26 00:08:00|177553.2|177423.2|177554.5|177424.5|177554.5|177424.5|177553.2|177423.2|2
1724630890000|2024-08-26 00:08:10|177553.4|177423.4|177553.4|177423.4|177553.4|177423.4|177553.4|177423.4|1
1724630900000|2024-08-26 00:08:20|177600.5|177393.3|177601|177396.8|177602.1|177398|177600|177393.3|6
1724630910000|2024-08-26 00:08:30|177600.3|177396|177601.5|177395|177601.5|177398|177600.3|177395|4
1724630920000|2024-08-26 00:08:40|177601.3|177394.7|177601.6|177397.5|177601.6|177397.5|177601.3|177394.7|3
1724630930000|2024-08-26 00:08:50|177557.3|177427.3|177556.9|177426.9|177557.3|177427.3|177555.6|177425.6|4
1724630940000|2024-08-26 00:09:00|177556|177426|177556.9|177426.9|177556.9|177426.9|177556|177426|2
1724630950000|2024-08-26 00:09:10|177601.9|177397.3|177602|177397.9|177602|177397.9|177601.9|177397.3|2
1724630960000|2024-08-26 00:09:20|177602.1|177396.9|177601.8|177395.5|177602.1|177396.9|177601.8|177395.5|2
1724630970000|2024-08-26 00:09:30|177601.6|177394.9|177601.6|177394.9|177601.6|177394.9|177601.6|177394.9|1
1724630990000|2024-08-26 00:09:50|177554.9|177424.9|177554.9|177424.9|177554.9|177424.9|177554.9|177424.9|1
1724631000000|2024-08-26 00:10:00|177554.3|177424.3|177554.4|177424.4|177554.4|177424.4|177554.3|177424.3|2
1724631010000|2024-08-26 00:10:10|177600.1|177394.3|177600.2|177392.8|177600.2|177394.3|177599|177392.8|3
1724631030000|2024-08-26 00:10:30|177599|177393|177600.4|177392.8|177600.4|177393|177599|177392.8|2
1724631040000|2024-08-26 00:10:40|177554.6|177394.2|177554.6|177424.6|177554.6|177424.6|177554.6|177394.2|2
1724631060000|2024-08-26 00:11:00|177553.7|177423.7|177600.7|177394.8|177600.7|177424.5|177553.7|177394.8|3
1724631070000|2024-08-26 00:11:10|177597.9|177393.1|177566.2|177436.2|177599.5|177436.2|177566.2|177393.1|4
1724631080000|2024-08-26 00:11:20|177606.4|177397.9|177606.4|177397.9|177606.4|177397.9|177606.4|177397.9|1
1724631090000|2024-08-26 00:11:30|177559.8|177429.8|177559.8|177429.8|177559.8|177429.8|177559.8|177429.8|1
1724631120000|2024-08-26 00:12:00|177553.4|177423.4|177599|177394.2|177599|177435.9|177553.4|177394.2|4
1724631130000|2024-08-26 00:12:10|177565.9|177435.9|177537.9|177407.9|177565.9|177435.9|177532|177402|7
1724631140000|2024-08-26 00:12:20|177538|177408|177538.4|177408.4|177538.4|177408.4|177538|177408|2
1724631150000|2024-08-26 00:12:30|177537.8|177407.8|177534.6|177404.6|177537.8|177407.8|177534.6|177404.6|3
1724631160000|2024-08-26 00:12:40|177528.6|177398.6|177528.6|177398.6|177528.6|177398.6|177528.6|177398.6|1
1724631170000|2024-08-26 00:12:50|177531.9|177401.9|177529.5|177320.6|177539.5|177401.9|177529.5|177320.6|5
1724631180000|2024-08-26 00:13:00|177531|177320.5|177532.3|177316.7|177532.3|177320.5|177530.8|177316.7|4
1724631200000|2024-08-26 00:13:20|177484|177354|177483.5|177353.5|177484|177354|177483.5|177353.5|2
1724631210000|2024-08-26 00:13:30|177484|177354|177474.9|177344.9|177484|177354|177474.9|177344.9|2
1724631220000|2024-08-26 00:13:40|177523.5|177314.5|177523.5|177314.5|177523.5|177314.5|177523.5|177314.5|1
1724631230000|2024-08-26 00:13:50|177531.1|177315.9|177531.1|177315.9|177531.1|177315.9|177531.1|177315.9|1
1724631250000|2024-08-26 00:14:10|177484|177354|177484|177354|177484|177354|177484|177354|1
1724631260000|2024-08-26 00:14:20|177474.9|177344.9|177474.9|177344.9|177474.9|177344.9|177474.9|177344.9|1
1724631280000|2024-08-26 00:14:40|177523.8|177314.8|177523.8|177314.8|177523.8|177314.8|177523.8|177314.8|1
1724631290000|2024-08-26 00:14:50|177531.3|177316.1|177531.3|177316.1|177531.3|177316.1|177531.3|177316.1|1
1724631310000|2024-08-26 00:15:10|177484|177354|177484|177354|177484|177354|177484|177354|1
1724631320000|2024-08-26 00:15:20|177475.7|177345.7|177475.7|177345.7|177475.7|177345.7|177475.7|177345.7|1
1724631330000|2024-08-26 00:15:30|177525|177314.5|177525|177314.5|177525|177314.5|177525|177314.5|1
1724631350000|2024-08-26 00:15:50|177532.3|177315.9|177532.3|177315.9|177532.3|177315.9|177532.3|177315.9|1
1724631360000|2024-08-26 00:16:00|177484.5|177354.5|177484.5|177354.5|177484.5|177354.5|177484.5|177354.5|1
1724631380000|2024-08-26 00:16:20|177475.7|177345.7|177475.7|177345.7|177475.7|177345.7|177475.7|177345.7|1
1724631390000|2024-08-26 00:16:30|177524.8|177314.3|177524.8|177314.3|177524.8|177314.3|177524.8|177314.3|1
1724631410000|2024-08-26 00:16:50|177532.1|177315.7|177472.1|177267.2|177532.1|177316.6|177439.7|177267.2|8
1724631420000|2024-08-26 00:17:00|177470.2|177262.2|177452|177237.7|177470.2|177262.2|177452|177237.7|2
1724631450000|2024-08-26 00:17:30|177393.6|177263.6|177393.6|177263.6|177393.6|177263.6|177393.6|177263.6|1
1724631470000|2024-08-26 00:17:50|177439|177232|177449.5|177235.2|177449.5|177235.2|177439|177232|2
1724631480000|2024-08-26 00:18:00|177451.1|177235|177453.9|177233.9|177453.9|177235|177451.1|177233.9|3
1724631500000|2024-08-26 00:18:20|177454.2|177232.6|177439.9|177238.6|177454.2|177238.6|177439.9|177229.9|5
1724631510000|2024-08-26 00:18:30|177440.6|177225.3|177379.3|177149.4|177440.6|177225.3|177379.3|177149.4|8
1724631520000|2024-08-26 00:18:40|177384.2|177153.5|177384.2|177153.5|177384.2|177153.5|177384.2|177153.5|1
1724631530000|2024-08-26 00:18:50|177379.3|177149.4|177379.3|177149.4|177379.3|177149.4|177379.3|177149.4|1
1724631540000|2024-08-26 00:19:00|177384.2|177153.5|177367.1|177157.6|177384.2|177157.6|177367.1|177153.5|3
1724631560000|2024-08-26 00:19:20|177367|177155.8|177367|177155.8|177367|177155.8|177367|177155.8|1
1724631570000|2024-08-26 00:19:30|177368.4|177144.5|177376.4|177145.9|177376.4|177145.9|177368.4|177143|3
1724631590000|2024-08-26 00:19:50|177383.3|177152|177383.3|177152|177383.3|177152|177383.3|177152|1
1724631600000|2024-08-26 00:20:00|177375|177157.3|177372.7|177157.7|177375|177157.7|177372.7|177157.3|2
1724631620000|2024-08-26 00:20:20|177382.1|177152.8|177382.1|177152.8|177382.1|177152.8|177382.1|177152.8|1
1724631630000|2024-08-26 00:20:30|177374.8|177147.1|177374.8|177147.1|177374.8|177147.1|177374.8|177147.1|1
1724631640000|2024-08-26 00:20:40|177372.5|177142.3|177372.5|177148.3|177372.5|177148.3|177372.5|177142.3|2
1724631650000|2024-08-26 00:20:50|177353.5|177153.4|177370.3|177158.9|177370.3|177158.9|177353.5|177153.4|2
1724631660000|2024-08-26 00:21:00|177379.9|177157.6|177379.9|177157.6|177379.9|177157.6|177379.9|177157.6|1
1724631680000|2024-08-26 00:21:20|177386.4|177154|177378.6|177147.5|177386.4|177154|177378.6|177147.5|3
1724631690000|2024-08-26 00:21:30|177370.2|177140|177370.2|177140|177370.2|177140|177370.2|177140|1
1724631700000|2024-08-26 00:21:40|177377.6|177138.5|177377.6|177140.8|177377.6|177140.8|177377.6|177138.5|2
1724631710000|2024-08-26 00:21:50|177360.4|177141.3|177382.2|177155.6|177382.2|177155.6|177360.4|177141.3|2
1724631730000|2024-08-26 00:22:10|177388.1|177152.4|177388.1|177152.4|177388.1|177152.4|177388.1|177152.4|1
1724631750000|2024-08-26 00:22:30|177377.6|177140.7|177377.6|177140.7|177377.6|177140.7|177377.6|177140.7|1
1724631760000|2024-08-26 00:22:40|177360.4|177141.3|177360.4|177141.3|177360.4|177141.3|177360.4|177141.3|1
1724631780000|2024-08-26 00:23:00|177382.2|177155.6|177382.1|177152|177382.2|177155.6|177382.1|177152|2
1724631790000|2024-08-26 00:23:10|177382.2|177155.6|177388.2|177152.5|177388.2|177155.6|177382.2|177152.5|2
1724631810000|2024-08-26 00:23:30|177377.7|177140.9|177377.7|177140.9|177377.7|177140.9|177377.7|177140.9|1
1724631820000|2024-08-26 00:23:40|177360.4|177141.3|177360.4|177141.3|177360.4|177141.3|177360.4|177141.3|1
1724631830000|2024-08-26 00:23:50|177382.2|177155.6|177382.2|177155.6|177382.2|177155.6|177382.2|177155.6|1
1724631840000|2024-08-26 00:24:00|177388.1|177152.4|177388.1|177152.4|177388.1|177152.4|177388.1|177152.4|1
1724631870000|2024-08-26 00:24:30|177360.4|177141.3|177360.4|177141.3|177360.4|177141.3|177360.4|177141.3|1
1724631890000|2024-08-26 00:24:50|177382.2|177155.6|177382.2|177155.6|177382.2|177155.6|177382.2|177155.6|1
1724631900000|2024-08-26 00:25:00|177388.2|177152.5|177388.2|177152.5|177388.2|177152.5|177388.2|177152.5|1
1724631910000|2024-08-26 00:25:10|177378.8|177146.4|177394.3|177148|177394.3|177148.3|177378.8|177146.4|4
1724631920000|2024-08-26 00:25:20|177393.5|177148.8|177378.3|177145.9|177393.5|177148.8|177378.3|177145.9|3
1724631930000|2024-08-26 00:25:30|177369.8|177137.9|177369.8|177137.9|177369.8|177137.9|177369.8|177137.9|1
1724631950000|2024-08-26 00:25:50|177377.8|177138.1|177376.8|177154.2|177377.9|177154.2|177349.5|177138.1|4
1724631970000|2024-08-26 00:26:10|177382.6|177154.5|177378.2|177151.1|177383.5|177155.7|177378.2|177151.1|4
1724631980000|2024-08-26 00:26:20|177385|177148.9|177385|177148.9|177385|177148.9|177385|177148.9|1
1724632000000|2024-08-26 00:26:40|177372.3|177134.8|177372.3|177134.8|177372.3|177134.8|177372.3|177134.8|1
1724632010000|2024-08-26 00:26:50|177352.4|177132.3|177378.2|177151.1|177378.2|177151.1|177352.4|177132.3|2
1724632030000|2024-08-26 00:27:10|177384.9|177148.8|177384.9|177148.8|177384.9|177148.8|177384.9|177148.8|1
1724632040000|2024-08-26 00:27:20|177372.2|177134.7|177372.2|177134.7|177372.2|177134.7|177372.2|177134.7|1
1724632060000|2024-08-26 00:27:40|177373.5|177137.4|177354.3|177136.3|177373.5|177137.4|177354.3|177136.3|2
1724632090000|2024-08-26 00:28:10|177373.1|177137|177373.1|177137|177373.1|177137|177373.1|177137|1
1724632120000|2024-08-26 00:28:40|177354.3|177136.3|177354.3|177136.3|177354.3|177136.3|177354.3|177136.3|1
1724632130000|2024-08-26 00:28:50|177352.7|177136.1|177398.4|177169.3|177400.1|177235.1|177352.7|177136.1|6
1724632140000|2024-08-26 00:29:00|177400.5|177166.3|177396.8|177165.8|177400.5|177166.3|177395.6|177163|12
1724632150000|2024-08-26 00:29:10|177395.8|177165.7|177396|177165.7|177397.3|177165.8|177395.6|177165.7|11
1724632160000|2024-08-26 00:29:20|177397.1|177165.8|177396.5|177166.5|177397.1|177166.5|177395.3|177165.7|12
1724632170000|2024-08-26 00:29:30|177395.6|177165.4|177398.3|177182.9|177401.7|177197.8|177395.6|177165.4|4
1724632180000|2024-08-26 00:29:40|177399.5|177187.9|177399.4|177186|177399.5|177187.9|177398.3|177181.5|5
1724632190000|2024-08-26 00:29:50|177398.6|177170.5|177398.6|177170.5|177398.6|177170.5|177398.6|177170.5|1
1724632200000|2024-08-26 00:30:00|177397.2|177171.2|177396.5|177171.1|177398.4|177171.2|177396.5|177171|8
1724632210000|2024-08-26 00:30:10|177396.2|177171.2|177397.2|177171.2|177397.2|177171.2|177396.2|177171.2|2
1724632220000|2024-08-26 00:30:20|177382.2|177168.3|177345.6|177215.6|177383.5|177215.6|177345.6|177168.3|4
1724632230000|2024-08-26 00:30:30|177345.1|177215.1|177346|177216|177346|177216|177345.1|177215.1|4
1724632250000|2024-08-26 00:30:50|177379.3|177168.5|177382.6|177169.1|177382.6|177169.7|177378.4|177168.5|4
1724632260000|2024-08-26 00:31:00|177381|177168.9|177372.6|177144.5|177382.1|177169|177372|177144.3|9
1724632270000|2024-08-26 00:31:10|177371.8|177144.6|177372.9|177144.7|177373.1|177144.7|177371.7|177144.6|6
1724632280000|2024-08-26 00:31:20|177367.1|177150|177337.7|177133.9|177367.8|177150.2|177337.7|177133.9|10
1724632290000|2024-08-26 00:31:30|177337.5|177134.4|177337.8|177135|177337.8|177135|177335.4|177134.4|5
1724632300000|2024-08-26 00:31:40|177335.5|177135.1|177358.1|177130.9|177358.1|177135.1|177335.5|177130.8|8
1724632310000|2024-08-26 00:31:50|177356.3|177131|177317.4|177101.5|177356.3|177131|177317.4|177101.5|4
1724632320000|2024-08-26 00:32:00|177319.1|177101.8|177306.7|177078.4|177319.1|177102.9|177300.4|177078.4|7
1724632330000|2024-08-26 00:32:10|177306.6|177077.2|177308.9|177080.2|177308.9|177080.2|177306.6|177077.2|2
1724632350000|2024-08-26 00:32:30|177279.1|177069.4|177279.1|177069.4|177279.1|177069.4|177279.1|177069.4|1
1724632360000|2024-08-26 00:32:40|177286.2|177067.8|177288.4|177067.3|177288.4|177067.8|177286.2|177067.3|2
1724632370000|2024-08-26 00:32:50|177284.7|177070.9|177307.7|177074.4|177307.7|177074.4|177284.7|177070.9|2
1724632380000|2024-08-26 00:33:00|177311.8|177081.4|177313.3|177081.2|177313.3|177081.4|177311.8|177081.2|2
1724632400000|2024-08-26 00:33:20|177303.1|177081.1|177303.1|177081.1|177303.1|177081.1|177303.1|177081.1|1
1724632410000|2024-08-26 00:33:30|177288.3|177070.2|177288.3|177070.2|177288.3|177070.2|177288.3|177070.2|1
1724632430000|2024-08-26 00:33:50|177310.7|177074.6|177310.7|177074.6|177310.7|177074.6|177310.7|177074.6|1
1724632440000|2024-08-26 00:34:00|177313.6|177081.5|177359.3|177157.1|177368.5|177178.8|177307.4|177081.5|7
1724632450000|2024-08-26 00:34:10|177366.5|177159.5|177364.4|177156.6|177366.5|177159.5|177364.4|177156.3|4
1724632470000|2024-08-26 00:34:30|177363.4|177158.5|177363.4|177158.5|177363.4|177158.5|177363.4|177158.5|1
1724632480000|2024-08-26 00:34:40|177365.1|177158.2|177365.1|177158.2|177365.1|177158.2|177365.1|177158.2|1
1724632490000|2024-08-26 00:34:50|177342.1|177140.4|177305.3|177175.3|177342.1|177176.3|177305.3|177140.4|3
1724632500000|2024-08-26 00:35:00|177358.7|177138.6|177370.4|177155.1|177370.4|177155.1|177358.7|177138.6|3
1724632510000|2024-08-26 00:35:10|177370.9|177154.9|177370.9|177154.9|177370.9|177154.9|177370.9|177154.9|1
1724632520000|2024-08-26 00:35:20|177370.3|177155.1|177371|177154.9|177371|177155.1|177370.3|177154.9|2
1724632530000|2024-08-26 00:35:30|177363.4|177161.4|177308.8|177178.8|177363.4|177178.8|177308.8|177161.4|2
1724632550000|2024-08-26 00:35:50|177361|177140.7|177361|177140.7|177361|177140.7|177361|177140.7|1
1724632560000|2024-08-26 00:36:00|177371.8|177154.8|177371.8|177154.8|177371.8|177154.8|177371.8|177154.8|1
1724632580000|2024-08-26 00:36:20|177364.4|177161.3|177364.4|177161.3|177364.4|177161.3|177364.4|177161.3|1
1724632590000|2024-08-26 00:36:30|177308.8|177178.8|177308.8|177178.8|177308.8|177178.8|177308.8|177178.8|1
1724632610000|2024-08-26 00:36:50|177360.8|177140.5|177360.8|177140.5|177360.8|177140.5|177360.8|177140.5|1
1724632620000|2024-08-26 00:37:00|177358.2|177140.9|177371.6|177154.7|177371.6|177154.9|177358.2|177140.7|4
1724632630000|2024-08-26 00:37:10|177371|177154.8|177371.6|177154.7|177371.6|177154.8|177371|177154.7|2
1724632640000|2024-08-26 00:37:20|177364.3|177161.3|177364.3|177161.3|177364.3|177161.3|177364.3|177161.3|1
1724632650000|2024-08-26 00:37:30|177308.7|177178.7|177308.7|177178.7|177308.7|177178.7|177308.7|177178.7|1
1724632660000|2024-08-26 00:37:40|177361.2|177141|177359.7|177141.3|177361.2|177141.3|177359.7|177141|2
1724632680000|2024-08-26 00:38:00|177371|177155.2|177371|177155.2|177371|177155.2|177371|177155.2|1
1724632690000|2024-08-26 00:38:10|177363.3|177161.5|177364.3|177161.3|177364.3|177161.5|177363.3|177161.3|2
1724632710000|2024-08-26 00:38:30|177363.2|177161.5|177307.7|177177.7|177363.2|177177.7|177307.7|177161.5|2
1724632720000|2024-08-26 00:38:40|177360.2|177141.8|177360.2|177141.8|177360.2|177141.8|177360.2|177141.8|1
1724632730000|2024-08-26 00:38:50|177359.1|177141.6|177358|177141.8|177359.3|177141.8|177358|177141.6|4
1724632740000|2024-08-26 00:39:00|177358.8|177155.5|177371.4|177155.4|177372.6|177155.5|177358.8|177155.3|4
1724632750000|2024-08-26 00:39:10|177363.3|177161.4|177363.3|177161.4|177363.3|177161.4|177363.3|177161.4|1
1724632760000|2024-08-26 00:39:20|177362.7|177161.5|177362.2|177161.4|177362.7|177196.2|177326.2|177161.4|7
1724632770000|2024-08-26 00:39:30|177325.9|177195.9|177357.9|177141.5|177370|177196|177325.9|177141.5|10
1724632780000|2024-08-26 00:39:40|177356|177141.6|177357.8|177141.6|177357.8|177141.6|177356|177141.6|2
1724632790000|2024-08-26 00:39:50|177356||177357.8||177357.8||177356||6
1724632800000|2024-08-26 00:40:00|177355.4|177144.2|177327.6|177197.6|177357.8|177197.6|177327.6|177144.2|5
1724632810000|2024-08-26 00:40:10|177320.5|177190.5|177321|177191|177363.9|177197.8|177320.5|177163.9|9
1724632820000|2024-08-26 00:40:20|177319.9|177189.9|177320.9|177190.9|177320.9|177190.9|177319.9|177189.9|6
1724632830000|2024-08-26 00:40:30|177364.6|177152.8|177356.7|177145.1|177364.6|177152.9|177356.7|177145.1|4
1724632840000|2024-08-26 00:40:40|177355|177145.3|177355.9|177145.3|177356.9|177145.3|177353.5|177145.1|9
1724632850000|2024-08-26 00:40:50|177353.2|177145.2|177355.7|177145.3|177355.7|177145.3|177353.2|177145.2|4
1724632860000|2024-08-26 00:41:00|177307.1|177177.1|177320.4|177190.4|177320.4|177190.4|177305.3|177175.3|8
1724632870000|2024-08-26 00:41:10|177319.4|177189.4|177319.5|177189.5|177320.6|177190.6|177319.4|177189.4|8
1724632880000|2024-08-26 00:41:20|177320.6|177190.6|177364.4|177153|177364.4|177190.8|177319.6|177153|4
1724632890000|2024-08-26 00:41:30|177361.9|177153.3|177355.2|177145.7|177363.9|177153.3|177355.2|177145.7|5
1724632900000|2024-08-26 00:41:40|177352.8|177145.9|177355|177145.7|177355.2|177145.9|177351.9|177145.7|4
1724632910000|2024-08-26 00:41:50|177351.9|177145.8|177307.1|177177.1|177354.9|177177.4|177304.5|177145.7|6
1724632920000|2024-08-26 00:42:00|177305.2|177175.2|177320.2|177190.2|177320.4|177190.4|177305.2|177175.2|6
1724632930000|2024-08-26 00:42:10|177320|177190|177323.9|177116.7|177330.5|177190.4|177319.1|177116.7|7
1724632940000|2024-08-26 00:42:20|177323.8|177116.1|177316.9|177113.4|177323.8|177117.1|177316.9|177113.4|3
1724632950000|2024-08-26 00:42:30|177309.3|177096|177309|177090.8|177309.3|177098.7|177309|177090.8|4
1724632960000|2024-08-26 00:42:40|177305.7|177090.2|177305.7|177087.7|177305.7|177090.2|177305.7|177087.7|3
1724632980000|2024-08-26 00:43:00|177292.1||177292.1||177292.1||177292.1||1
1724632990000|2024-08-26 00:43:10|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|1
1724633010000|2024-08-26 00:43:30|177300.3|177081.2|177305.4|177088.3|177305.4|177088.3|177300.3|177081.2|2
1724633040000|2024-08-26 00:44:00|177291.2|177087.9|177291.2|177087.9|177291.2|177087.9|177291.2|177087.9|1
1724633050000|2024-08-26 00:44:10|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|1
1724633060000|2024-08-26 00:44:20|177300.7|177081.6|177300.7|177081.6|177300.7|177081.6|177300.7|177081.6|1
1724633070000|2024-08-26 00:44:30|177305.6|177088.5|177305.6|177088.5|177305.6|177088.5|177305.6|177088.5|1
1724633100000|2024-08-26 00:45:00|177291.2|177087.9|177289.5|177088.3|177291.2|177088.3|177289.5|177087.9|3
1724633110000|2024-08-26 00:45:10|177292.6|177087.6|177301.7|177084.4|177301.7|177087.6|177292.6|177084.4|4
1724633140000|2024-08-26 00:45:40|177238.3|177108.3|177237.2|177107.2|177238.3|177108.3|177237.2|177107.2|2
1724633160000|2024-08-26 00:46:00|177290.1|177088.2|177304.4|177086.5|177304.4|177088.2|177290.1|177086.5|3
1724633180000|2024-08-26 00:46:20|177303.5|177086.7|177303.5|177086.7|177303.5|177086.7|177303.5|177086.7|1
1724633190000|2024-08-26 00:46:30|177297.1|177078.5|177235.7|177105.7|177297.1|177105.7|177235.7|177078.5|2
1724633220000|2024-08-26 00:47:00|177289.8|177086.9|177303.7|177086.9|177303.7|177086.9|177289.8|177086.9|2
1724633230000|2024-08-26 00:47:10|177304.3|177086.7|177304.3|177086.7|177304.3|177086.7|177304.3|177086.7|1
1724633250000|2024-08-26 00:47:30|177298.5|177078.6|177236.3|177106.3|177298.5|177106.3|177236.3|177078.6|2
1724633270000|2024-08-26 00:47:50|177298.6|177078.7|177298.6|177078.7|177298.6|177078.7|177298.6|177078.7|1
1724633280000|2024-08-26 00:48:00|177304.4|177086.8|177304.4|177086.8|177304.4|177086.8|177304.4|177086.8|1
1724633310000|2024-08-26 00:48:30|177236.3|177106.3|177236.3|177106.3|177236.3|177106.3|177236.3|177106.3|1
1724633330000|2024-08-26 00:48:50|177298.6|177078.7|177304.4|177086.8|177304.4|177086.8|177298.6|177078.7|2
1724633360000|2024-08-26 00:49:20|177290.6|177086.7|177236.3|177106.3|177290.6|177106.3|177236.3|177086.7|2
1724633380000|2024-08-26 00:49:40|177298.3|177078.4|177298.3|177078.4|177298.3|177078.4|177298.3|177078.4|1
1724633390000|2024-08-26 00:49:50|177297.1|177078.7|177301.1|177083.7|177303.4|177086.8|177297.1|177078.7|3
1724633400000|2024-08-26 00:50:00|177304.2|177086.6|177304.2|177086.6|177304.2|177086.6|177304.2|177086.6|1
1724633410000|2024-08-26 00:50:10|177300.4|177083.9|177300.4|177083.9|177300.4|177083.9|177300.4|177083.9|1
1724633420000|2024-08-26 00:50:20|177247.1|177117.1|177247.1|177117.1|177247.1|177117.1|177247.1|177117.1|1
1724633430000|2024-08-26 00:50:30|177235.1|177105.1|177235.9|177105.9|177235.9|177105.9|177235.1|177105.1|2
1724633440000|2024-08-26 00:50:40|177296.4|177077.4|177296.4|177077.4|177296.4|177077.4|177296.4|177077.4|1
1724633450000|2024-08-26 00:50:50|177303|177086|177303|177086|177303|177086|177303|177086|1
1724633470000|2024-08-26 00:51:10|177290|177086.9|177290|177086.9|177290|177086.9|177290|177086.9|1
1724633490000|2024-08-26 00:51:30|177235.9|177105.9|177297|177078.1|177297|177105.9|177235.9|177078.1|2
1724633510000|2024-08-26 00:51:50|177303.4|177086.4|177302.7|177086.6|177303.4|177086.6|177302.7|177086.4|2
1724633530000|2024-08-26 00:52:10|177289.2|177087|177246.4|177116.4|177289.2|177116.4|177246.4|177087|2
1724633540000|2024-08-26 00:52:20|177289|177087|177289|177087|177289|177087|177289|177087|1
1724633550000|2024-08-26 00:52:30|177302.6|177086.5|177302.6|177086.5|177302.6|177086.5|177302.6|177086.5|1
1724633560000|2024-08-26 00:52:40|177295.6|177078.2|177295.6|177078.2|177295.6|177078.2|177295.6|177078.2|1
1724633580000|2024-08-26 00:53:00|177235|177105|177235|177105|177235|177105|177235|177105|1
1724633590000|2024-08-26 00:53:10|177289|177087|177289|177087|177289|177087|177289|177087|1
1724633600000|2024-08-26 00:53:20|177302.6|177086.5|177302.6|177086.5|177302.6|177086.5|177302.6|177086.5|1
1724633620000|2024-08-26 00:53:40|177295.6|177078.2|177295.6|177078.2|177295.6|177078.2|177295.6|177078.2|1
1724633640000|2024-08-26 00:54:00|177235|177105|177235|177105|177235|177105|177235|177105|1
1724633650000|2024-08-26 00:54:10|177289|177087|177289|177087|177289|177087|177289|177087|1
1724633660000|2024-08-26 00:54:20|177302.6|177086.5|177302.6|177086.5|177302.6|177086.5|177302.6|177086.5|1
1724633680000|2024-08-26 00:54:40|177295.6|177078.2|177295.6|177078.2|177295.6|177078.2|177295.6|177078.2|1
1724633690000|2024-08-26 00:54:50|177235|177105|177235|177105|177235|177105|177235|177105|1
1724633710000|2024-08-26 00:55:10|177289|177087|177303|177086.9|177303|177087|177289|177086.9|2
1724633740000|2024-08-26 00:55:40|177296.3|177078.9|177296.3|177078.9|177296.3|177078.9|177296.3|177078.9|1
1724633750000|2024-08-26 00:55:50|177235|177105|177235|177105|177235|177105|177235|177105|1
1724633770000|2024-08-26 00:56:10|177296.2|177078.7|177302.9|177086.8|177302.9|177086.8|177296.2|177078.7|2
1724633800000|2024-08-26 00:56:40|177235|177105|177236.1|177106.1|177236.1|177106.1|177235|177105|2
1724633820000|2024-08-26 00:57:00|177298.5|177078.6|177298.5|177078.6|177298.5|177078.6|177298.5|177078.6|1
1724633830000|2024-08-26 00:57:10|177304.3|177086.7|177296.1|177166.1|177307.2|177167.3|177293.6|177086.7|8
1724633840000|2024-08-26 00:57:20|177296.3|177166.3|177296.8|177166.8|177296.8|177166.8|177296.3|177166.3|2
1724633850000|2024-08-26 00:57:30|177297.4|177167.4|177297.5|177167.5|177297.5|177167.5|177294.1|177164.1|4
1724633860000|2024-08-26 00:57:40|177298|177168|177293.5|177163.5|177298|177168|177293.5|177163.5|2
1724633870000|2024-08-26 00:57:50|177294.5|177164.5|177296.2|177166.2|177298.5|177168.5|177294|177164|4
1724633880000|2024-08-26 00:58:00|177296.9|177166.9|177297.6|177167.6|177297.6|177167.6|177296.9|177166.9|2
1724633890000|2024-08-26 00:58:10|177303.8|177173.8|177303.7|177173.7|177303.8|177173.8|177301.4|177171.4|3
1724633900000|2024-08-26 00:58:20|177301|177171|177301|177171|177301|177171|177301|177171|1
1724633910000|2024-08-26 00:58:30|177300.6|177170.6|177299.9|177169.9|177300.6|177170.6|177299.9|177169.9|4
1724633920000|2024-08-26 00:58:40|177294.8|177164.8|177289.5|177159.5|177294.8|177164.8|177289.5|177159.5|5
1724633930000|2024-08-26 00:58:50|177288.8|177158.8|177280.3|177150.3|177313.1|177158.8|177275.5|177109.3|11
1724633940000|2024-08-26 00:59:00|177313.1|177111.7|177279.8|177149.8|177313.1|177149.8|177279.8|177111.7|2
1724633950000|2024-08-26 00:59:10|177286.4|177156.4|177298.7|177168.7|177298.7|177168.7|177286.4|177156.4|6
1724633960000|2024-08-26 00:59:20|177299.4|177169.4|177299.8|177169.8|177300.7|177170.7|177299.4|177169.4|4
1724633970000|2024-08-26 00:59:30|177300.9|177170.9|177356.3|177140.7|177357.4|177170.9|177300.9|177140.7|6
1724633980000|2024-08-26 00:59:40|177357.8|177140.2|177342.3|177135.3|177357.8|177142.3|177342.3|177105.5|13
1724633990000|2024-08-26 00:59:50|177340.9|177135.5|177342.9|177136|177342.9|177136.3|177340.9|177125.6|16
1724634000000|2024-08-26 01:00:00|177308.8|177178.8|177320.9|177104.1|177352.9|177180.3|177308.8|177100|11
1724634010000|2024-08-26 01:00:10||177103.9||177103.9||177104.1||177103.9|3
1724634020000|2024-08-26 01:00:20|177324.1|177103.4|177353.9|177132.6|177359.1|177143.9|177324.1|177103.4|13
1724634030000|2024-08-26 01:00:30|177352.8|177132.1|177358.4|177143.1|177358.4|177144|177352.8|177131.4|13
1724634040000|2024-08-26 01:00:40|177357.5|177143.3|177357.2|177143.3|177358.1|177143.5|177356.6|177143.1|8
1724634050000|2024-08-26 01:00:50|177357.9|177143.1|177314|177184|177357.9|177184.1|177314|177143.1|3
1724634060000|2024-08-26 01:01:00|177313.8|177183.8|177293.6|177163.6|177349.5|177183.9|177293.6|177149.1|9
1724634070000|2024-08-26 01:01:10|177294.2|177164.2|177347.1|177132.2|177347.1|177165|177294.2|177132.2|3
1724634080000|2024-08-26 01:01:20|177348.4|177132|177357.7|177144.9|177359.6|177144.9|177348.4|177131.4|6
1724634090000|2024-08-26 01:01:30|177357.5|177144.6|177359.4|177144.5|177359.4|177144.6|177357.5|177144.5|3
1724634100000|2024-08-26 01:01:40|177349.9|177149.1|177349.9|177149.1|177349.9|177149.1|177349.9|177149.1|1
1724634110000|2024-08-26 01:01:50|177314.2|177184.2|177295.5|177165.5|177314.2|177184.2|177294.4|177164.4|5
1724634120000|2024-08-26 01:02:00|177295.9|177165.9|177295.9|177165.9|177295.9|177165.9|177295.9|177165.9|1
1724634130000|2024-08-26 01:02:10|177350.9|177131.1|177354.9|177142.1|177354.9|177142.1|177337.4|177119.9|8
1724634140000|2024-08-26 01:02:20|177355.6|177141.9|177355.6|177141.9|177355.6|177141.9|177355.6|177141.9|1
1724634160000|2024-08-26 01:02:40|177310.7|177180.7|177310.7|177180.7|177310.7|177180.7|177310.7|177180.7|1
1724634170000|2024-08-26 01:02:50|177295.3|177165.3|177351.1|177145.2|177351.1|177166.3|177295.3|177145.2|4
1724634180000|2024-08-26 01:03:00|177350.1|177145.5|177360.1|177141.3|177360.1|177145.5|177350.1|177141.3|3
1724634190000|2024-08-26 01:03:10|177359.5|177141.5|177359.5|177141.5|177359.5|177141.5|177359.5|177141.5|1
1724634200000|2024-08-26 01:03:20|177360.2|177141.3|177355.6|177137.5|177360.2|177141.4|177355.6|177137.5|3
1724634210000|2024-08-26 01:03:30|177359.8|177141.4|177303.8|177094.3|177360.7|177149.4|177279.4|177094.3|7
1724634220000|2024-08-26 01:03:40|177303.7|177094.6|177297|177080.4|177303.7|177094.6|177297|177080.4|7
1724634250000|2024-08-26 01:04:10|177282.8|177080.1|177282.8|177080.1|177282.8|177080.1|177282.8|177080.1|1
1724634260000|2024-08-26 01:04:20|177227|177097|177227|177097|177227|177097|177227|177097|1
1724634270000|2024-08-26 01:04:30|177282.8|177080.1|177292.3|177078.6|177294.6|177080.1|177282.8|177078|4
1724634290000|2024-08-26 01:04:50|177293|177078.4|177293|177078.4|177293|177078.4|177293|177078.4|1
1724634300000|2024-08-26 01:05:00|177284.3|177066.7|177224.9|177094.9|177284.3|177094.9|177224.9|177066.7|3
1724634320000|2024-08-26 01:05:20|177225.9|177095.9|177285|177067.7|177285.6|177100|177225.9|177067.7|8
1724634330000|2024-08-26 01:05:30|177293.4|177079|177304|177097.9|177304|177097.9|177293.4|177079|5
1724634340000|2024-08-26 01:05:40|177303|177098|177300.9|177093|177303.8|177098.5|177298.1|177091|12
1724634350000|2024-08-26 01:05:50|177298.6|177094.2|177249.3|177119.3|177303.8|177130.1|177249.3|177094.2|8
1724634360000|2024-08-26 01:06:00|177254.8|177124.8|177242.3|177112.3|177258.9|177128.9|177242.3|177112.3|8
1724634370000|2024-08-26 01:06:10|177245.5|177115.5|177245.5|177115.5|177245.5|177115.5|177245.5|177115.5|1
1724634380000|2024-08-26 01:06:20|177290.9|177080.5|177290.9|177080.5|177290.9|177080.5|177290.9|177080.5|1
1724634390000|2024-08-26 01:06:30|177291.2|177082.2|177290.9|177081|177291.2|177082.2|177290.9|177081|2
1724634400000|2024-08-26 01:06:40|177290.2|177081.3|177289.3|177079.8|177290.2|177081.4|177289.3|177079.8|3
1724634410000|2024-08-26 01:06:50|177281.5|177067.6|177245.8|177115.8|177281.5|177116.5|177221.7|177067.6|9
1724634420000|2024-08-26 01:07:00|177245.4|177115.4|177245.4|177115.4|177245.7|177115.7|177245.2|177115.2|5
1724634430000|2024-08-26 01:07:10|177245.1|177115.1|177289.2|177075.6|177289.2|177115.1|177236.6|177075.6|6
1724634440000|2024-08-26 01:07:20|177290.3|177075.2|177285.6|177072.4|177290.3|177075.4|177285.6|177072.4|3
1724634450000|2024-08-26 01:07:30|177288.7|177075.7|177288.7|177075.7|177288.7|177075.7|177288.7|177075.7|1
1724634460000|2024-08-26 01:07:40|177288.4|177075.8|177283.1|177066|177290.3|177075.8|177283.1|177066|4
1724634470000|2024-08-26 01:07:50|177225.7|177095.7|177224.7|177094.7|177225.7|177095.7|177224.1|177094.1|4
1724634480000|2024-08-26 01:08:00|177224|177094|177225.1|177095.1|177225.1|177095.1|177224|177094|2
1724634490000|2024-08-26 01:08:10|177223.3|177093.3|177282.7|177071.5|177282.7|177104.9|177222.4|177071.5|4
1724634500000|2024-08-26 01:08:20|177283.5|177071.6|177280.5|177069.1|177283.5|177071.6|177280.5|177069.1|4
1724634510000|2024-08-26 01:08:30|177282.6|177069.2|177280.5|177069.3|177282.6|177069.4|177280.3|177069.2|5
1724634520000|2024-08-26 01:08:40|177279.5|177069.2|177231.6|177101.6|177279.5|177102.3|177231.2|177069.2|6
1724634530000|2024-08-26 01:08:50|177233.5|177103.5|177221|177091|177233.5|177103.5|177221|177091|3
1724634540000|2024-08-26 01:09:00|177219.9|177089.9|177274|177065.3|177274|177091.6|177219.9|177065.3|4
1724634550000|2024-08-26 01:09:10|177280.7|177069|177280.2|177069|177281.7|177069|177280.2|177068.8|3
1724634560000|2024-08-26 01:09:20|177280.1|177068.9|177279.9|177068.9|177280.1|177068.9|177279.9|177068.9|2
1724634570000|2024-08-26 01:09:30|177281.4|177068.8|177193.3|177063.3|177281.4|177101.9|177193.3|177063.3|5
1724634580000|2024-08-26 01:09:40|177191.9|177061.9|177147.9|176920.2|177191.9|177061.9|177097.7|176920.2|16
1724634590000|2024-08-26 01:09:50|177147.2|176918.6|177143.2|176919|177147.2|176924.6|177139.2|176918.6|6
1724634600000|2024-08-26 01:10:00|177139.2|176924.6|177134.5|176914.7|177139.2|176924.6|177134.5|176913.8|5
1724634610000|2024-08-26 01:10:10|177135.3|176914.5|177134.6|176913.7|177135.3|176914.7|177134.6|176913.7|3
1724634620000|2024-08-26 01:10:20|177134.5|176913.5|177134|176913.6|177134.5|176913.6|177133.8|176913.5|3
1724634630000|2024-08-26 01:10:30|177100.1|176896.1|177100.1|176896.1|177100.1|176896.1|177100.1|176896.1|1
1724634640000|2024-08-26 01:10:40|177098.2|176896.7|177124.7|176917|177124.7|176917|177098.2|176896.1|3
1724634650000|2024-08-26 01:10:50|177135.5|176914.9|177135.5|176914.9|177135.5|176914.9|177135.5|176914.9|1
1724634660000|2024-08-26 01:11:00|177135.8|176916.9|177136.8|176915.9|177136.8|176916.9|177135.8|176915.9|2
1724634670000|2024-08-26 01:11:10|177141.3|176914.7|177129.4|176903.6|177141.4|176916.2|177129.4|176903.6|3
1724634690000|2024-08-26 01:11:30|177104.7|176902.2|177104|176902.2|177104.7|176937.6|177067.6|176902.2|3
1724634700000|2024-08-26 01:11:40|177126.5|176920.1|177126.5|176920.1|177126.5|176920.1|177126.5|176920.1|1
1724634710000|2024-08-26 01:11:50|177138.1|176918.5|177138.1|176918.5|177138.1|176918.5|177138.1|176918.5|1
1724634730000|2024-08-26 01:12:10|177137.3|176918.7|177136.6|176918.9|177137.3|176918.9|177136.6|176918.7|2
1724634740000|2024-08-26 01:12:20|177129.8|176905.8|177129.8|176905.8|177129.8|176905.8|177129.8|176905.8|1
1724634750000|2024-08-26 01:12:30|177067.6|176937.6|177113.2|176899.8|177113.2|176937.6|177067.6|176899.8|2
1724634760000|2024-08-26 01:12:40|177104.2|176902.5|177138.4|176918.8|177138.4|176918.8|177104.2|176902.5|3
1724634770000|2024-08-26 01:12:50|177142|176917.8|177139.3|176917.5|177143.4|176917.8|177139.3|176917.4|3
1724634780000|2024-08-26 01:13:00|177143.2|176916.4|177143.2|176916.4|177143.2|176916.4|177143.2|176916.4|1
1724634790000|2024-08-26 01:13:10|177142.7|176917.6|177142.7|176917.6|177142.7|176917.6|177142.7|176917.6|1
1724634800000|2024-08-26 01:13:20|177115|176899.3|177128.7|176911.1|177128.7|176914.5|177115|176898.8|6
1724634810000|2024-08-26 01:13:30|177127.6|176908.9|177127.6|176908.9|177127.6|176908.9|177127.6|176908.9|1
1724634820000|2024-08-26 01:13:40|177138.6|176909.2|177138.3|176909.2|177138.6|176909.6|177136.6|176908.8|6
1724634830000|2024-08-26 01:13:50|177137.4|176928.8|177137.4|176928.8|177137.4|176928.8|177137.4|176928.8|2
1724634840000|2024-08-26 01:14:00|177138|176923.5|177145.2|176923.5|177146.4|176923.5|177136.1|176923.5|7
1724634850000|2024-08-26 01:14:10|177145.1|176930|177089.6|176959.6|177145.5|176960|177089.6|176930|8
1724634860000|2024-08-26 01:14:20|177085.6|176955.6|177130.7|176922|177130.7|176955.6|177085.6|176922|6
1724634870000|2024-08-26 01:14:30|177141.1|176914.7|177141.1|176914.7|177141.1|176914.7|177141.1|176914.7|1
1724634880000|2024-08-26 01:14:40|177141||177140.6||177141.9||177140.6||5
1724634890000|2024-08-26 01:14:50|177141|176900|177130.6|176900|177141|176900|177130.6|176900|7
1724634900000|2024-08-26 01:15:00|177130.5||177126.1||177132.5||177126.1||9
1724634910000|2024-08-26 01:15:10|177109.8|176922|177126.6|176922|177127.5|176922|177104.4|176922|4
1724634920000|2024-08-26 01:15:20|177125.9||177126.8||177128.8||177125.9||6
1724634930000|2024-08-26 01:15:30|177128.5|176895.7|177138.5|176914|177139.4|176922|177126.3|176895.7|11
1724634940000|2024-08-26 01:15:40|177138.6||177138.8||177139.5||177138.6||5
1724634950000|2024-08-26 01:15:50|177128.2|176898.1|177128.1|176898.1|177128.3|176898.1|177128|176898.1|4
1724634960000|2024-08-26 01:16:00|177131.2||177108.8||177132.8||177108.5||9
1724634970000|2024-08-26 01:16:10|177116|176922|177128.8|176922|177128.8|176922|177105.6|176922|8
1724634980000|2024-08-26 01:16:20|177128|176914.3|177139.3|176914.3|177139.8|176914.3|177128|176914.3|5
1724634990000|2024-08-26 01:16:30|177139.2||177138.3||177139.3||177138.3||3
1724635000000|2024-08-26 01:16:40|177140.4||177139.6||177140.9||177138.9||7
1724635010000|2024-08-26 01:16:50|177141.1|176922|177127.7|176922|177141.1|176922|177127.7|176922|7
1724635020000|2024-08-26 01:17:00|177085.4|176955.4|177107.2|176887.6|177111.5|176955.4|177069.2|176887.2|17
1724635030000|2024-08-26 01:17:10|177106.5|176889.7|177102|176889.9|177107.2|176889.9|177085.7|176873.1|11
1724635040000|2024-08-26 01:17:20|177105.6|176899.7|177100.6|176895.1|177105.6|176899.7|177100.6|176895.1|5
1724635050000|2024-08-26 01:17:30|177100.5||177100.5||177100.5||177100.5||1
1724635060000|2024-08-26 01:17:40|177099.8|176941.8|177067|176937|177106.7|176943|177067|176899.7|5
1724635070000|2024-08-26 01:17:50|177056.1|176926.1|177046|176916|177056.2|176926.2|177041.5|176911.5|6
1724635080000|2024-08-26 01:18:00|177044.8|176914.8|177044.7|176914.7|177083.4|176917.1|177042.2|176881.5|16
1724635090000|2024-08-26 01:18:10|177042.7|176912.7|177105.6|176901|177105.6|176937.2|177042.4|176885.1|12
1724635100000|2024-08-26 01:18:20|177105.7|176887.7|177100.8|176899.8|177110|176899.8|177100.8|176883.8|17
1724635110000|2024-08-26 01:18:30|177101.5|176915.1|177110.2|176908|177118.7|176947.6|177063.2|176888.3|19
1724635120000|2024-08-26 01:18:40|177072.7|176942.7|177087.9|176957.9|177126.7|176958.3|177072.7|176897.2|14
1724635130000|2024-08-26 01:18:50|177083.5|176953.5|177132.6|176917.5|177132.6|176959.2|177067.5|176888.1|10
1724635140000|2024-08-26 01:19:00|177132.7|176905.5|177110.8|176891.2|177132.7|176905.5|177110.8|176891.2|6
1724635150000|2024-08-26 01:19:10|177110.4|176891.8|177126.9|176899.3|177126.9|176899.3|177110.4|176891.7|6
1724635160000|2024-08-26 01:19:20|177120.2|176899.9|177116.2|176890.1|177126.8|176913|177115.7|176890.1|7
1724635170000|2024-08-26 01:19:30|177113.9|176893.3|177105.1|176891.2|177113.9|176894.8|177097.2|176891.2|10
1724635180000|2024-08-26 01:19:40|177106.2|176893.3|177123.8|176892.1|177123.8|176893.9|177105.5|176890.1|13
1724635190000|2024-08-26 01:19:50||176893.8||176893.8||176893.8||176893.8|1
1724635200000|2024-08-26 01:20:00||176895.2||176895.2||176895.2||176895.2|1
1724635210000|2024-08-26 01:20:10|177127|176909.3|177135|176909.1|177135|176909.3|177127|176902.8|4
1724635220000|2024-08-26 01:20:20|177123.9|176913.4|177088.7|176958.7|177123.9|176958.7|177088.7|176913.4|2
1724635230000|2024-08-26 01:20:30|177088.9|176958.9|177093.6|176963.6|177093.6|176963.6|177088.8|176958.8|6
1724635260000|2024-08-26 01:21:00|177127.8|176913.4|177127.8|176913.4|177127.8|176913.4|177127.8|176913.4|1
1724635280000|2024-08-26 01:21:20|177126.9|176912.5|177095.3|176965.3|177128.2|176965.3|177095.3|176912.5|3
1724635290000|2024-08-26 01:21:30|177092.2|176962.2|177092.2|176962.2|177092.2|176962.2|177092.2|176962.2|1
1724635310000|2024-08-26 01:21:50|177109.4|176892.9|177128.2|176912.5|177128.2|176912.5|177109.4|176892.9|2
1724635340000|2024-08-26 01:22:20|177094.6|176964.6|177091.2|176961.2|177094.6|176964.6|177091.2|176961.2|2
1724635370000|2024-08-26 01:22:50|177109.4|176892.9|177128.2|176912.5|177128.2|176912.5|177109.4|176892.9|3
1724635380000|2024-08-26 01:23:00|177127.4|176913|177126.5|176913.9|177127.4|176913.9|177126.5|176913|2
1724635390000|2024-08-26 01:23:10|177127.5|176965.3|177095.3|176965.3|177127.5|176965.3|177095.3|176965.3|2
1724635400000|2024-08-26 01:23:20|177095.4|176965.4|177095.4|176965.4|177095.4|176965.4|177095.4|176965.4|1
1724635420000|2024-08-26 01:23:40|177092.4|176962.4|177108|176896.2|177108|176962.4|177092.4|176896.2|2
1724635430000|2024-08-26 01:23:50|177127.5|176896.3|177127.5|176914.1|177127.5|176914.1|177127.5|176896.3|2
1724635450000|2024-08-26 01:24:10|177094.8|176964.8|177094.8|176964.8|177094.8|176964.8|177094.8|176964.8|1
1724635460000|2024-08-26 01:24:20|177091.6|176961.6|177091.6|176961.6|177091.6|176961.6|177091.6|176961.6|1
1724635480000|2024-08-26 01:24:40|177108|176896.4|177108|176896.4|177108|176896.4|177108|176896.4|1
1724635490000|2024-08-26 01:24:50|177127.5|176914.2|177127.5|176914.2|177127.5|176914.2|177127.5|176914.2|1
1724635500000|2024-08-26 01:25:00|177095.3|176914.3|177095.3|176965.3|177095.3|176965.3|177095.3|176914.3|2
1724635520000|2024-08-26 01:25:20|177095.2|176965.2|177095.2|176965.2|177095.2|176965.2|177095.2|176965.2|1
1724635530000|2024-08-26 01:25:30|177092.2|176962.2|177107.9|176896.6|177107.9|176962.2|177092.2|176896.6|2
1724635550000|2024-08-26 01:25:50|177127.4|176914.3|177127.4|176914.3|177127.4|176914.3|177127.4|176914.3|1
1724635560000|2024-08-26 01:26:00|177095.2|176965.2|177095|176965|177095.2|176965.2|177094.9|176964.9|3
1724635570000|2024-08-26 01:26:10|177138.2|176915.1|177094.8|176964.8|177138.2|176964.8|177094.8|176915.1|2
1724635590000|2024-08-26 01:26:30|177091.5|176961.5|177091.5|176961.5|177091.5|176961.5|177091.5|176961.5|1
1724635600000|2024-08-26 01:26:40|177108.2|176894.4|177108.2|176894.4|177108.2|176894.4|177108.2|176894.4|1
1724635610000|2024-08-26 01:26:50|177105.8|176897.3|177126.4|176914.7|177126.4|176914.7|177105.8|176897.3|2
1724635620000|2024-08-26 01:27:00|177097.6|176914.8|177097.6|176967.6|177097.6|176967.6|177097.6|176914.8|2
1724635650000|2024-08-26 01:27:30|177095.3|176965.3|177095.5|176965.5|177095.5|176965.5|177095.3|176965.3|2
1724635660000|2024-08-26 01:27:40|177107.5|176897.7|177107.5|176897.7|177107.5|176897.7|177107.5|176897.7|1
1724635670000|2024-08-26 01:27:50|177127.2|176914.8|177127.2|176914.8|177127.2|176914.8|177127.2|176914.8|1
1724635680000|2024-08-26 01:28:00|177127.9|176914.9|177095|176965|177127.9|176965|177095|176913.2|3
1724635710000|2024-08-26 01:28:30|177127.9|176913.2|177127.9|176913.2|177127.9|176913.2|177127.9|176913.2|1
1724635720000|2024-08-26 01:28:40|177127.2|176913.5|177127.2|176913.5|177127.2|176913.5|177127.2|176913.5|1
1724635730000|2024-08-26 01:28:50|177107.3|176895|177094.6|176964.6|177107.3|176964.6|177094.6|176895|2
1724635760000|2024-08-26 01:29:20|177107.3|176895|177107.3|176895|177107.3|176895|177107.3|176895|1
1724635780000|2024-08-26 01:29:40|177107.4|176897.8|177107.4|176897.8|177107.4|176897.8|177107.4|176897.8|1
1724635790000|2024-08-26 01:29:50|177086|176956|177095.2|176965.2|177095.2|176965.2|177086|176956|3
1724635800000|2024-08-26 01:30:00|177132.9|176922.1|177132.4|176922.7|177132.9|176922.7|177132.4|176922.1|2
1724635820000|2024-08-26 01:30:20|177125.1|176918.1|177125.1|176918.1|177125.1|176918.1|177125.1|176918.1|1
1724635830000|2024-08-26 01:30:30|177105.9|176897.9|177105.9|176897.9|177105.9|176897.9|177105.9|176897.9|1
1724635840000|2024-08-26 01:30:40|177105.8|176899.8|177105.8|176899.8|177105.8|176899.8|177105.8|176899.8|1
1724635850000|2024-08-26 01:30:50|177105.9|176898|177133.7|176922.1|177133.7|176922.1|177105.9|176895.1|5
1724635870000|2024-08-26 01:31:10|177133.8||177133.8||177133.8||177133.8||1
1724635880000|2024-08-26 01:31:20|177133.7||177133.7||177133.7||177133.7||1
1724635890000|2024-08-26 01:31:30|177108.9|176897|177111.4|176904.2|177111.4|176904.2|177108.9|176897|3
1724635910000|2024-08-26 01:31:50|177128.5|176921|177135.1|176924.8|177135.1|176924.8|177128.5|176921|3
1724635940000|2024-08-26 01:32:20|177129.8|176918.4|177112.6|176904.8|177129.8|176918.4|177112.6|176904.8|2
1724635950000|2024-08-26 01:32:30||176905||176905||176905||176905|1
1724635960000|2024-08-26 01:32:40|177112.5|176905.1|177129.1|176921.4|177129.1|176921.4|177112.5|176905.1|2
1724635970000|2024-08-26 01:32:50|177135.1|176925|177135.1|176925|177135.1|176925|177135.1|176925|1
1724635980000|2024-08-26 01:33:00||176925.1||176925.1||176925.1||176925.1|1
1724635990000|2024-08-26 01:33:10|177129.7|176918.7|177129.7|176918.7|177129.7|176918.7|177129.7|176918.7|1
1724636000000|2024-08-26 01:33:20|177112.5|176905.4|177112.5|176905.4|177112.5|176905.4|177112.5|176905.4|1
1724636010000|2024-08-26 01:33:30|177112.4|176905.5|177112.4|176905.5|177112.4|176905.5|177112.4|176905.5|1
1724636020000|2024-08-26 01:33:40|177128.8|176921.4|177128.8|176921.4|177128.8|176921.4|177128.8|176921.4|1
1724636030000|2024-08-26 01:33:50|177134.8|176924.9|177134.8|176925|177134.8|176925|177134.8|176924.9|2
1724636050000|2024-08-26 01:34:10|177129.7|176918.9|177129.7|176918.9|177129.7|176918.9|177129.7|176918.9|1
1724636060000|2024-08-26 01:34:20|177137.9|176919|177146.4|176935.4|177147.4|176935.4|177137.9|176916.7|5
1724636070000|2024-08-26 01:34:30|177135|176928.4|177141.4|176934.8|177141.4|176934.8|177134.3|176928.4|3
1724636090000|2024-08-26 01:34:50|177134.1|176926.2|177134.1|176926.2|177134.1|176926.2|177134.1|176926.2|1
1724636100000|2024-08-26 01:35:00|177112.6|176904.9|177112.6|176904.9|177112.6|176904.9|177112.6|176904.9|1
1724636110000|2024-08-26 01:35:10|177134.3|176905|177134.3|176928.5|177134.3|176928.5|177134.3|176905|2
1724636120000|2024-08-26 01:35:20||176928.6||176928.6||176928.6||176928.6|1
1724636130000|2024-08-26 01:35:30|177141.1|176934.7|177141.1|176934.7|177141.1|176934.7|177141.1|176934.7|1
1724636150000|2024-08-26 01:35:50|177133.7|176926.1|177133.6|176926.1|177133.7|176926.1|177133.6|176926.1|2
1724636160000|2024-08-26 01:36:00|177112.5|176905.3|177112.5|176905.3|177112.5|176905.3|177112.5|176905.3|1
1724636170000|2024-08-26 01:36:10|177134.3|176928.6|177134.3|176928.6|177134.3|176928.6|177134.3|176928.6|1
1724636180000|2024-08-26 01:36:20|177140.9|176928.7|177140.9|176934.6|177140.9|176934.6|177140.9|176928.7|2
1724636210000|2024-08-26 01:36:50|177133.4|176925.9|177133.4|176925.9|177133.4|176925.9|177133.4|176925.9|1
1724636220000|2024-08-26 01:37:00|177112.5|176905.5|177112.5|176905.6|177112.5|176905.6|177112.5|176905.5|2
1724636230000|2024-08-26 01:37:10|177112.4|176928.8|177134.2|176928.8|177134.2|176928.8|177112.4|176928.8|2
1724636240000|2024-08-26 01:37:20|177140.9|176934.6|177140.9|176931.6|177140.9|176934.6|177140.9|176931.6|2
1724636250000|2024-08-26 01:37:30||176931.7||176931.7||176931.7||176931.7|1
1724636260000|2024-08-26 01:37:40|177140.4|176932.4|177140.4|176932.4|177140.4|176932.4|177140.4|176932.4|1
1724636270000|2024-08-26 01:37:50|177135.2|176925.6|177111.3|176908.2|177135.2|176925.6|177111.3|176908.2|3
1724636280000|2024-08-26 01:38:00|177111.2|176908.3|177111.2|176908.3|177111.2|176908.3|177111.2|176908.3|1
1724636290000|2024-08-26 01:38:10|177133|176908.4|177140.6|176932.7|177140.6|176932.7|177133|176908.4|3
1724636300000|2024-08-26 01:38:20||176932.8||176932.8||176932.8||176932.8|1
1724636310000|2024-08-26 01:38:30|177145.2|176932.1|177150.3|176944.9|177150.3|176944.9|177145.2|176931.3|5
1724636320000|2024-08-26 01:38:40|177147.2|176931.8|177146.9|176943|177149.8|176944.9|177146.9|176931.8|5
1724636330000|2024-08-26 01:38:50|177145.2|176938.3|177145.3|176940.1|177145.3|176940.3|177145.1|176938.3|5
1724636340000|2024-08-26 01:39:00|177165.4|177035.4|177184|177054|177187|177057|177165.4|177035.4|12
1724636350000|2024-08-26 01:39:10|177188.7|177058.7|177278.4|177077.8|177278.4|177116.2|177188.7|177058.7|8
1724636360000|2024-08-26 01:39:20|177246.4|177116.4|177279.7|177077.9|177279.7|177120.2|177246.4|177077.9|6
1724636370000|2024-08-26 01:39:30|177247.1|177117.1|177246.8|177116.8|177279.7|177119.6|177246.8|177077.4|4
1724636380000|2024-08-26 01:39:40|177242.8|177112.8|177242.8|177112.8|177242.8|177112.8|177242.8|177112.8|1
1724636390000|2024-08-26 01:39:50|177241|177111|177196.2|177066.2|177241|177111|177196.2|177038.4|6
1724636410000|2024-08-26 01:40:10|177197|177067|177200.5|177070.5|177200.5|177070.5|177197|177067|2
1724636430000|2024-08-26 01:40:30|177200.4|177070.4|177236.3|177106.3|177236.3|177106.3|177200.4|177070.4|5
1724636440000|2024-08-26 01:40:40|177237.5|177107.5|177238.2|177108.2|177238.2|177108.2|177237.5|177107.5|2
1724636450000|2024-08-26 01:40:50|177237.6|177107.6|177238.2|177108.2|177238.2|177108.2|177237.6|177107.6|2
1724636460000|2024-08-26 01:41:00|177237.4|177107.4|177237.3|177107.3|177237.4|177107.4|177237.3|177107.3|2
1724636470000|2024-08-26 01:41:10|177238.3|177108.3|177234.2|177104.2|177238.3|177108.3|177234.2|177104.2|2
1724636480000|2024-08-26 01:41:20|177241.5|177111.5|177247.2|177117.2|177247.2|177117.2|177241.5|177111.5|3
1724636490000|2024-08-26 01:41:30|177246.6|177116.6|177246.5|177116.5|177247.2|177117.2|177246.5|177116.5|3
1724636500000|2024-08-26 01:41:40|177247|177117|177247|177117|177247|177117|177247|177117|1
1724636510000|2024-08-26 01:41:50|177243.2|177113.2|177243.2|177113.2|177243.2|177113.2|177243.2|177113.2|1
1724636520000|2024-08-26 01:42:00|177242.4|177112.4|177243.1|177113.1|177243.1|177113.1|177242.4|177112.4|2
1724636530000|2024-08-26 01:42:10|177238.7|177108.7|177238.7|177108.7|177238.7|177108.7|177238.7|177108.7|1
1724636540000|2024-08-26 01:42:20|177237.8|177107.8|177237.1|177107.1|177237.8|177107.8|177237.1|177107.1|2
1724636550000|2024-08-26 01:42:30|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|1
1724636560000|2024-08-26 01:42:40|177238.2|177108.2|177243.8|177113.8|177243.8|177113.8|177238.2|177108.2|2
1724636570000|2024-08-26 01:42:50|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|1
1724636590000|2024-08-26 01:43:10|177243.6|177113.6|177244.3|177114.3|177244.9|177114.9|177243.6|177113.6|3
1724636600000|2024-08-26 01:43:20|177238.8|177108.8|177237.8|177107.8|177238.8|177108.8|177237.8|177107.8|2
1724636620000|2024-08-26 01:43:40|177241.6|177111.6|177241.6|177111.6|177241.6|177111.6|177241.6|177111.6|1
1724636640000|2024-08-26 01:44:00|177242.6|177112.6|177242.6|177112.6|177242.6|177112.6|177242.6|177112.6|1
1724636650000|2024-08-26 01:44:10|177236.6|177106.6|177235.8|177105.8|177236.6|177106.6|177235.8|177105.8|2
1724636660000|2024-08-26 01:44:20|177269.1|177066.3|177268.9|177067.5|177269.1|177104.1|177234.1|177066.3|3
1724636670000|2024-08-26 01:44:30|177234.6|177104.6|177222.2|177092.2|177268.9|177106.8|177222.2|177068.5|4
1724636680000|2024-08-26 01:44:40|177223.6|177093.6|177242|177112|177242|177112|177223.6|177093.6|2
1724636700000|2024-08-26 01:45:00|177278.5|177076.3|177278.5|177076.3|177278.5|177076.3|177278.5|177076.3|1
1724636710000|2024-08-26 01:45:10|177242.2|177112.2|177278.5|177075.5|177278.5|177112.2|177242.2|177075.5|2
1724636720000|2024-08-26 01:45:20|177267.8|177067.8|177267.8|177067.4|177267.8|177106|177236|177067.4|3
1724636730000|2024-08-26 01:45:30|177222.2|177092.2|177222.2|177092.2|177222.2|177092.2|177222.2|177092.2|1
1724636740000|2024-08-26 01:45:40|177269.1|177067.9|177269.1|177067.9|177269.1|177067.9|177269.1|177067.9|1
1724636750000|2024-08-26 01:45:50|177274.6|177070.7|177274.6|177070.7|177274.6|177070.7|177274.6|177070.7|1
1724636760000|2024-08-26 01:46:00|177273.7|177073.1|177274.2|177070.7|177274.2|177111.7|177241.7|177070.7|3
1724636770000|2024-08-26 01:46:10|177232.8|177102.8|177267.8|177066.8|177267.8|177104.6|177232.8|177066.8|3
1724636780000|2024-08-26 01:46:20|177233.8|177103.8|177267.8|177067.1|177267.8|177106.9|177233|177066.7|5
1724636790000|2024-08-26 01:46:30|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|1
1724636800000|2024-08-26 01:46:40|177268.6|177066.9|177268.6|177066.9|177268.6|177066.9|177268.6|177066.9|1
1724636810000|2024-08-26 01:46:50|177274.2|177070|177274.2|177070|177274.2|177070|177274.2|177070|1
1724636820000|2024-08-26 01:47:00|177274.1|177071.7|177241.3|177111.3|177274.1|177111.3|177241.3|177071.7|2
1724636830000|2024-08-26 01:47:10|177237.3|177107.3|177237.3|177107.3|177237.3|177107.3|177237.3|177107.3|1
1724636840000|2024-08-26 01:47:20|177234.1|177104.1|177235.4|177105.4|177235.4|177105.4|177234.1|177104.1|2
1724636850000|2024-08-26 01:47:30|177233.3|177103.3|177232|177102|177233.3|177103.3|177232|177102|2
1724636860000|2024-08-26 01:47:40|177240|177110|177241.1|177111.1|177241.1|177111.1|177240|177110|2
1724636900000|2024-08-26 01:48:20|177232.1|177102.1|177232|177102|177232.1|177102.1|177232|177102|2
1724636910000|2024-08-26 01:48:30|177232.1|177102.1|177232.1|177102.1|177232.1|177102.1|177232.1|177102.1|1
1724636920000|2024-08-26 01:48:40|177236.7|177106.7|177279.3|177071.3|177279.3|177111.5|177236.7|177071.3|3
1724636950000|2024-08-26 01:49:10|177275.1|177069.2|177219|177089|177279.3|177089|177219|177069.2|3
1724636960000|2024-08-26 01:49:20|177231.6|177101.6|177231.6|177101.6|177231.6|177101.6|177231.6|177101.6|1
1724636970000|2024-08-26 01:49:30|177232.9|177102.9|177237.2|177107.2|177237.2|177107.2|177232.9|177102.9|2
1724636980000|2024-08-26 01:49:40|177241.9|177111.9|177241.9|177111.9|177241.9|177111.9|177241.9|177111.9|1
1724637000000|2024-08-26 01:50:00|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|1
1724637010000|2024-08-26 01:50:10|177240.6|177110.6|177239.7|177109.7|177240.6|177110.6|177239.7|177109.7|2
1724637020000|2024-08-26 01:50:20|177231.5|177101.5|177231.5|177101.5|177231.5|177101.5|177231.5|177101.5|1
1724637030000|2024-08-26 01:50:30|177236.2|177106.2|177236.2|177106.2|177236.2|177106.2|177236.2|177106.2|1
1724637040000|2024-08-26 01:50:40|177241.1|177111.1|177241.1|177111.1|177241.1|177111.1|177241.1|177111.1|1
1724637060000|2024-08-26 01:51:00|177241.8|177111.8|177240.6|177110.6|177241.8|177111.8|177240.6|177110.6|2
1724637080000|2024-08-26 01:51:20|177232.8|177102.8|177236.4|177106.4|177236.4|177106.4|177232.8|177102.8|2
1724637090000|2024-08-26 01:51:30|177235.8|177105.8|177235.8|177105.8|177235.8|177105.8|177235.8|177105.8|1
1724637100000|2024-08-26 01:51:40|177235.7|177105.7|177240.8|177110.8|177240.8|177110.8|177235.7|177105.7|2
1724637110000|2024-08-26 01:51:50|177240.9|177110.9|177240.9|177110.9|177240.9|177110.9|177240.9|177110.9|1
1724637120000|2024-08-26 01:52:00|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724637130000|2024-08-26 01:52:10|177231.8|177101.8|177231.8|177101.8|177231.8|177101.8|177231.8|177101.8|1
1724637140000|2024-08-26 01:52:20|177235.6|177105.6|177235.6|177105.6|177235.6|177105.6|177235.6|177105.6|1
1724637160000|2024-08-26 01:52:40|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|1
1724637170000|2024-08-26 01:52:50|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724637190000|2024-08-26 01:53:10|177235.6|177105.6|177235.6|177105.6|177235.6|177105.6|177235.6|177105.6|1
1724637220000|2024-08-26 01:53:40|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|1
1724637230000|2024-08-26 01:53:50|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724637250000|2024-08-26 01:54:10|177240|177110|177235.8|177105.8|177240.8|177110.8|177235.8|177105.8|3
1724637280000|2024-08-26 01:54:40|177231.9|177101.9|177240|177110|177240|177110|177231.9|177101.9|2
1724637300000|2024-08-26 01:55:00|177240.2|177110.2|177240.2|177110.2|177240.2|177110.2|177240.2|177110.2|1
1724637310000|2024-08-26 01:55:10|177235|177105|177235|177105|177235|177105|177235|177105|1
1724637330000|2024-08-26 01:55:30|177240.2|177110.2|177240.2|177110.2|177240.2|177110.2|177240.2|177110.2|1
1724637340000|2024-08-26 01:55:40|177240|177110|177240|177110|177240|177110|177240|177110|1
1724637350000|2024-08-26 01:55:50|177236.6|177106.6|177236.6|177106.6|177236.6|177106.6|177236.6|177106.6|1
1724637360000|2024-08-26 01:56:00|177237|177107|177230.7|177100.7|177237|177107|177230.7|177100.7|2
1724637390000|2024-08-26 01:56:30|177232.6|177102.6|177236.8|177106.8|177236.8|177106.8|177226.8|177096.8|4
1724637410000|2024-08-26 01:56:50|177235.9|177105.9|177207.3|177077.3|177235.9|177105.9|177207.3|177077.3|5
1724637420000|2024-08-26 01:57:00|177207.4|177077.4|177199.4|177069.4|177207.4|177077.4|177199.4|177069.4|3
1724637440000|2024-08-26 01:57:20|177199.3|177069.3|177200.3|177070.3|177200.3|177070.3|177199.3|177069.3|2
1724637450000|2024-08-26 01:57:30|177197.8|177067.8|177237.4|177107.4|177244.5|177107.4|177197.8|177044.1|8
1724637480000|2024-08-26 01:58:00|177230.6|177100.6|177230.6|177100.6|177230.6|177100.6|177230.6|177100.6|1
1724637500000|2024-08-26 01:58:20|177234.7|177104.7|177234.7|177104.7|177234.7|177104.7|177234.7|177104.7|1
1724637510000|2024-08-26 01:58:30|177237.5|177107.5|177237.5|177107.5|177237.5|177107.5|177237.5|177107.5|1
1724637530000|2024-08-26 01:58:50|177272.8|177063.9|177205.1|177075.1|177272.8|177081.5|177205.1|177063.9|6
1724637540000|2024-08-26 01:59:00|177205|177075|177205|177075|177205|177075|177205|177075|1
1724637560000|2024-08-26 01:59:20|177195.6|177065.6|177184.3|177054.3|177195.6|177065.6|177184.3|177054.3|2
1724637580000|2024-08-26 01:59:40|177196.8|177066.8|177196.8|177066.8|177196.8|177066.8|177196.8|177066.8|1
1724637590000|2024-08-26 01:59:50|177201.1|177071.1|177201.6|177071.6|177201.6|177071.6|177199.7|177069.7|4
1724637600000|2024-08-26 02:00:00|177202|177072|177202|177072|177202|177072|177202|177072|1
1724637620000|2024-08-26 02:00:20|177198|177068|177198|177068|177198|177068|177198|177068|1
1724637630000|2024-08-26 02:00:30|177185.8|177055.8|177185.8|177055.8|177185.8|177055.8|177185.8|177055.8|1
1724637650000|2024-08-26 02:00:50|177196.5|177066.5|177194.4|177064.4|177196.6|177066.6|177191.2|177061.2|8
1724637680000|2024-08-26 02:01:20|177191.1|177061.1|177226.4|177017.4|177226.4|177062.9|177185.9|177017.4|10
1724637690000|2024-08-26 02:01:30|177176.8|177046.8|177188.1|177058.1|177209.8|177058.1|177175.5|177007.9|12
1724637700000|2024-08-26 02:01:40|177221.3|177020.5|177188.3|177058.3|177226.6|177058.3|177187|177018.4|8
1724637710000|2024-08-26 02:01:50|177196.5|177066.5|177196.6|177066.6|177196.6|177066.6|177194.9|177064.9|10
1724637720000|2024-08-26 02:02:00|177194.5|177064.5|177197.3|177067.3|177197.3|177067.3|177194.5|177064.5|4
1724637730000|2024-08-26 02:02:10|177196.5|177066.5|177196.5|177066.5|177196.5|177066.5|177196.5|177066.5|1
1724637740000|2024-08-26 02:02:20|177209.8|177003.2|177209.8|177003.2|177209.8|177003.2|177209.8|177003.2|1
1724637750000|2024-08-26 02:02:30|177210|177007.7|177228.1|177012.6|177228.1|177012.6|177210|176998.3|4
1724637760000|2024-08-26 02:02:40|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|1
1724637770000|2024-08-26 02:02:50|177195.5|177065.5|177195.5|177065.5|177195.5|177065.5|177195.5|177065.5|1
1724637780000|2024-08-26 02:03:00|177201.3|177071.3|177201.3|177071.3|177201.3|177071.3|177201.3|177071.3|1
1724637790000|2024-08-26 02:03:10|177202.9|177072.9|177165.6|177035.6|177202.9|177072.9|177165.6|177035.6|3
1724637810000|2024-08-26 02:03:30|177212.7|177011.4|177213.9|177011.4|177213.9|177011.4|177212.7|177011.4|2
1724637820000|2024-08-26 02:03:40|177193.6|177063.6|177193.4|177063.4|177193.6|177063.6|177193.4|177063.4|2
1724637840000|2024-08-26 02:04:00|177191.2|177061.2|177187.8|177057.8|177191.6|177061.6|177186.5|177056.5|6
1724637850000|2024-08-26 02:04:10|177171.6|177041.6|177171.6|177041.6|177171.6|177041.6|177171.6|177041.6|1
1724637860000|2024-08-26 02:04:20|177181.1|177051.1|177181.1|177051.1|177181.1|177051.1|177181.1|177051.1|1
1724637870000|2024-08-26 02:04:30|177181.2|177051.2|177192.5|177062.5|177192.8|177062.8|177181.2|177051.2|8
1724637880000|2024-08-26 02:04:40|177190.9|177060.9|177192.6|177062.6|177192.6|177062.6|177190.9|177060.9|6
1724637890000|2024-08-26 02:04:50|177191.6|177061.6|177190.1|177060.1|177192.6|177062.6|177188.7|177058.7|9
1724637900000|2024-08-26 02:05:00|177183.1|177053.1|177190.5|177060.5|177208|177078|177181.6|177051.6|13
1724637910000|2024-08-26 02:05:10|177189.4|177059.4|177189.8|177059.8|177191.3|177061.3|177189.4|177059.4|6
1724637920000|2024-08-26 02:05:20|177189.9|177059.9|177191.4|177061.4|177191.4|177061.4|177189.2|177059.2|9
1724637930000|2024-08-26 02:05:30|177189.2|177059.2|177184.4|177054.4|177217.3|177061.3|177184.4|177015.3|7
1724637940000|2024-08-26 02:05:40|177182.2|177052.2|177184.8|177054.8|177216.7|177054.8|177182.2|177015.6|3
1724637950000|2024-08-26 02:05:50|177182.5|177052.5|177175.8|177045.8|177216.8|177054.7|177170.8|177015.3|10
1724637960000|2024-08-26 02:06:00|177191.8|177061.8|177186.9|177056.9|177191.8|177061.8|177186.9|177056.9|2
1724637970000|2024-08-26 02:06:10|177180|177050|177186.6|177056.6|177186.6|177056.6|177180|177050|2
1724637980000|2024-08-26 02:06:20|177190.1|177060.1|177190.1|177060.1|177190.1|177060.1|177190.1|177060.1|1
1724638000000|2024-08-26 02:06:40|177190.2|177060.2|177217.3|177011.4|177217.3|177060.4|177190.2|177011.4|3
1724638010000|2024-08-26 02:06:50|177216.2|177015.5|177218.9|177015.7|177218.9|177050.3|177180.3|177015.5|3
1724638030000|2024-08-26 02:07:10|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|1
1724638040000|2024-08-26 02:07:20|177188.1|177058.1|177188.1|177058.1|177188.1|177058.1|177188.1|177058.1|1
1724638060000|2024-08-26 02:07:40|177217.8|177015.9|177217.8|177015.9|177217.8|177015.9|177217.8|177015.9|1
1724638070000|2024-08-26 02:07:50|177218.7|177015.8|177164|177034|177218.7|177034.9|177164|177015.8|3
1724638080000|2024-08-26 02:08:00|177163.4|177033.4|177181.1|177051.1|177181.1|177051.1|177163.4|177033.4|4
1724638090000|2024-08-26 02:08:10|177181.6|177051.6|177181.6|177051.6|177181.6|177051.6|177181.6|177051.6|1
1724638100000|2024-08-26 02:08:20|177182|177052|177180.4|177050.4|177183.4|177053.4|177180.4|177050.4|6
1724638110000|2024-08-26 02:08:30|177211.8|177011.4|177211.8|177011.4|177211.8|177011.4|177211.8|177011.4|1
1724638120000|2024-08-26 02:08:40|177213.1|177011.2|177186.3|177056.3|177213.1|177056.3|177186.3|177011.2|2
1724638130000|2024-08-26 02:08:50|177180.6|177050.6|177178.1|177048.1|177180.6|177050.6|177178.1|177048.1|3
1724638140000|2024-08-26 02:09:00|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|1
1724638160000|2024-08-26 02:09:20|177173|177043|177173|177043|177173|177043|177173|177043|1
1724638170000|2024-08-26 02:09:30|177212.3|177011.4|177172.4|177042.4|177212.3|177042.4|177172.4|177011.4|2
1724638180000|2024-08-26 02:09:40|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|1
1724638190000|2024-08-26 02:09:50|177184.7|177054.7|177183.8|177053.8|177184.7|177054.7|177183.8|177053.8|2
1724638210000|2024-08-26 02:10:10|177185.7|177055.7|177188.4|177058.4|177188.4|177058.4|177185.7|177055.7|6
1724638220000|2024-08-26 02:10:20|177178.5|177048.5|177176.1|177046.1|177178.5|177048.5|177176|177046|4
1724638240000|2024-08-26 02:10:40|177183.9|177053.9|177183.9|177053.9|177183.9|177053.9|177183.9|177053.9|1
1724638250000|2024-08-26 02:10:50|177181.5|177051.5|177181.5|177051.5|177181.5|177051.5|177181.5|177051.5|1
1724638260000|2024-08-26 02:11:00|177180.7|177050.7|177180.7|177050.7|177180.7|177050.7|177180.7|177050.7|1
1724638270000|2024-08-26 02:11:10|177164.8|177034.8|177164.8|177034.8|177164.8|177034.8|177164.8|177034.8|1
1724638280000|2024-08-26 02:11:20|177164.9|177034.9|177212.5|177007.5|177212.5|177034.9|177164.9|177007.5|3
1724638290000|2024-08-26 02:11:30|177210.1|177007.9|177210.1|177007.9|177210.1|177007.9|177210.1|177007.9|1
1724638300000|2024-08-26 02:11:40|177184.6|177054.6|177184.6|177054.6|177184.6|177054.6|177184.6|177054.6|1
1724638310000|2024-08-26 02:11:50|177184|177054|177178.3|177048.3|177184|177054|177172.3|177042.3|5
1724638330000|2024-08-26 02:12:10|177178.5|177048.5|177178.2|177048.2|177178.5|177048.5|177178.2|177048.2|2
1724638340000|2024-08-26 02:12:20|177173.3|177043.3|177173.3|177043.3|177173.3|177043.3|177173.3|177043.3|1
1724638360000|2024-08-26 02:12:40|177174.2|177044.2|177169.4|177039.4|177174.2|177044.2|177167.6|177037.6|3
1724638370000|2024-08-26 02:12:50|177172.3|177042.3|177178.3|177048.3|177178.4|177048.4|177172.3|177042.3|4
1724638380000|2024-08-26 02:13:00|177177.8|177047.8|177178.2|177048.2|177178.2|177048.2|177177.7|177047.7|4
1724638390000|2024-08-26 02:13:10|177178|177048|177178|177048|177178|177048|177178|177048|1
1724638400000|2024-08-26 02:13:20|177178.8|177048.8|177178.8|177048.8|177178.8|177048.8|177178.8|177048.8|1
1724638410000|2024-08-26 02:13:30|177170.3|177040.3|177170.3|177040.3|177170.3|177040.3|177170.3|177040.3|1
1724638420000|2024-08-26 02:13:40|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1724638430000|2024-08-26 02:13:50|177179.5|177049.5|177179.5|177049.5|177179.5|177049.5|177179.5|177049.5|1
1724638450000|2024-08-26 02:14:10|177179.8|177049.8|177179.1|177049.1|177179.8|177049.8|177179.1|177049.1|2
1724638460000|2024-08-26 02:14:20|177168.6|177038.6|177168.6|177038.6|177168.6|177038.6|177168.6|177038.6|1
1724638480000|2024-08-26 02:14:40|177167.7|177037.7|177177.8|177047.8|177177.8|177047.8|177167.7|177037.7|3
1724638490000|2024-08-26 02:14:50|177177.5|177047.5|177177.5|177047.5|177177.5|177047.5|177177.5|177047.5|1
1724638520000|2024-08-26 02:15:20|177162.7|177032.7|177168.1|177038.1|177168.1|177038.1|177162.7|177032.7|2
1724638530000|2024-08-26 02:15:30|177167.4|177037.4|177168.5|177038.5|177168.5|177038.5|177167.4|177037.4|3
1724638540000|2024-08-26 02:15:40|177178.5|177048.5|177178.5|177048.5|177178.5|177048.5|177178.5|177048.5|1
1724638550000|2024-08-26 02:15:50|177179.1|177049.1|177179.1|177049.1|177179.1|177049.1|177179.1|177049.1|1
1724638560000|2024-08-26 02:16:00|177178.9|177048.9|177178.9|177048.9|177178.9|177048.9|177178.9|177048.9|1
1724638570000|2024-08-26 02:16:10|177164.2|177034.2|177164.2|177034.2|177164.2|177034.2|177164.2|177034.2|1
1724638580000|2024-08-26 02:16:20|177162.3|177032.3|177135.4|177005.4|177162.3|177032.3|177135.4|177005.4|8
1724638590000|2024-08-26 02:16:30|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|1
1724638600000|2024-08-26 02:16:40|177133.6|177003.6|177133.7|177003.7|177133.7|177003.7|177133.6|177003.6|2
1724638610000|2024-08-26 02:16:50|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|1
1724638620000|2024-08-26 02:17:00|177125.8|176995.8|177119|176989|177125.8|176995.8|177119|176989|2
1724638630000|2024-08-26 02:17:10|177119.9|176989.9|177134.8|177004.8|177134.8|177004.8|177119.9|176989.9|3
1724638640000|2024-08-26 02:17:20|177134.4|177004.4|177138.6|177008.6|177138.6|177008.6|177134.4|177004.4|3
1724638650000|2024-08-26 02:17:30|177137.1|177007.1|177137.1|177007.1|177137.1|177007.1|177137.1|177007.1|1
1724638660000|2024-08-26 02:17:40|177136.4|177006.4|177136|177006|177136.4|177006.4|177132|177002|3
1724638670000|2024-08-26 02:17:50|177133.3|177003.3|177127.5|176997.5|177133.3|177003.3|177127.5|176997.5|2
1724638680000|2024-08-26 02:18:00|177128|176998|177128|176998|177128|176998|177128|176998|1
1724638690000|2024-08-26 02:18:10|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|1
1724638700000|2024-08-26 02:18:20|177136.4|177006.4|177138.2|177008.2|177138.2|177008.2|177136.4|177006.4|2
1724638710000|2024-08-26 02:18:30|177138|177008|177138.3|177008.3|177138.3|177008.3|177138|177008|2
1724638720000|2024-08-26 02:18:40|177138.4|177008.4|177172.9|177042.9|177172.9|177042.9|177138.4|177008.4|6
1724638740000|2024-08-26 02:19:00|177173.7|177043.7|177176.4|177046.4|177176.4|177046.4|177173.4|177043.4|6
1724638750000|2024-08-26 02:19:10|177169.5|177039.5|177169.5|177039.5|177169.5|177039.5|177169.5|177039.5|1
1724638760000|2024-08-26 02:19:20|177168.8|177038.8|177168.8|177038.8|177168.8|177038.8|177168.8|177038.8|1
1724638770000|2024-08-26 02:19:30|177165.5|177035.5|177176.2|177046.2|177176.2|177046.2|177164.8|177034.8|9
1724638790000|2024-08-26 02:19:50|177176.3|177046.3|177176.4|177046.4|177176.6|177046.6|177176|177046|5
1724638800000|2024-08-26 02:20:00|177167.5|177037.5|177167.5|177037.5|177167.5|177037.5|177167.5|177037.5|1
1724638810000|2024-08-26 02:20:10|177164.5|177034.5|177163.7|177033.7|177164.5|177034.5|177163.7|177033.7|2
1724638830000|2024-08-26 02:20:30|177177.7|177047.7|177178.4|177048.4|177178.4|177048.4|177177.7|177047.7|2
1724638840000|2024-08-26 02:20:40|177177.4|177047.4|177177.1|177047.1|177177.4|177047.4|177177.1|177047.1|2
1724638860000|2024-08-26 02:21:00|177167.4|177037.4|177165.9|177035.9|177167.4|177037.4|177165.9|177035.9|2
1724638880000|2024-08-26 02:21:20|177162.1|177032.1|177176.6|177046.6|177176.6|177046.6|177162.1|177032.1|2
1724638890000|2024-08-26 02:21:30|177177.2|177047.2|177177.2|177047.2|177177.9|177047.9|177177.2|177047.2|6
1724638900000|2024-08-26 02:21:40|177177.6|177047.6|177179.8|177049.8|177179.8|177049.8|177177.6|177047.6|5
1724638910000|2024-08-26 02:21:50|177180.3|177050.3|177173.5|177043.5|177181|177051|177173.5|177043.5|4
1724638920000|2024-08-26 02:22:00|177176.9|177046.9|177175.2|177045.2|177176.9|177046.9|177174.1|177044.1|3
1724638940000|2024-08-26 02:22:20|177181.4|177051.4|177181.4|177051.4|177181.4|177051.4|177181.4|177051.4|1
1724638950000|2024-08-26 02:22:30|177182.1|177052.1|177182.1|177052.1|177182.1|177052.1|177182.1|177052.1|1
1724638960000|2024-08-26 02:22:40|177183.1|177053.1|177182.4|177052.4|177183.1|177053.1|177182.4|177052.4|2
1724638970000|2024-08-26 02:22:50|177182.8|177052.8|177178.5|177048.5|177182.8|177052.8|177178.5|177048.5|2
1724638990000|2024-08-26 02:23:10|177175|177045|177181.3|177051.3|177181.3|177051.3|177169|177039|3
1724639000000|2024-08-26 02:23:20|177182|177052|177185.8|177055.8|177185.8|177055.8|177182|177052|4
1724639010000|2024-08-26 02:23:30|177182.4|177052.4|177182.3|177052.3|177182.4|177052.4|177182.3|177052.3|2
1724639020000|2024-08-26 02:23:40|177181.8|177051.8|177182.9|177052.9|177182.9|177052.9|177181.8|177051.8|2
1724639030000|2024-08-26 02:23:50|177179.2|177049.2|177176.8|177046.8|177179.2|177049.2|177175.4|177045.4|3
1724639040000|2024-08-26 02:24:00|177177.8|177047.8|177177.8|177047.8|177177.8|177047.8|177177.8|177047.8|1
1724639050000|2024-08-26 02:24:10|177184.1|177054.1|177184.9|177054.9|177184.9|177054.9|177183.3|177053.3|4
1724639060000|2024-08-26 02:24:20|177185.2|177055.2|177185.2|177055.2|177185.2|177055.2|177185.2|177055.2|1
1724639080000|2024-08-26 02:24:40|177179.6|177049.6|177173.9|177043.9|177179.6|177049.6|177173.9|177043.9|2
1724639090000|2024-08-26 02:24:50|177172|177042|177172|177042|177172|177042|177172|177042|1
1724639100000|2024-08-26 02:25:00|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|1
1724639110000|2024-08-26 02:25:10|177184.4|177054.4|177184|177054|177184.4|177054.4|177184|177054|2
1724639120000|2024-08-26 02:25:20|177183.6|177053.6|177183.6|177053.6|177183.6|177053.6|177183.6|177053.6|1
1724639130000|2024-08-26 02:25:30|177177.5|177047.5|177177.5|177047.5|177177.5|177047.5|177177.5|177047.5|1
1724639140000|2024-08-26 02:25:40|177170.7|177040.7|177172.2|177042.2|177172.2|177042.2|177170.7|177040.7|2
1724639160000|2024-08-26 02:26:00|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|1
1724639170000|2024-08-26 02:26:10|177182.4|177052.4|177184.1|177054.1|177184.1|177054.1|177182.4|177052.4|2
1724639180000|2024-08-26 02:26:20|177183.7|177053.7|177182|177052|177183.7|177053.7|177182|177052|2
1724639190000|2024-08-26 02:26:30|177174.9|177044.9|177175.9|177045.9|177175.9|177045.9|177174.9|177044.9|2
1724639200000|2024-08-26 02:26:40|177168.3|177038.3|177167.3|177037.3|177168.3|177038.3|177167.3|177037.3|2
1724639210000|2024-08-26 02:26:50|177179.3|177049.3|177179.3|177049.3|177179.3|177049.3|177179.3|177049.3|1
1724639230000|2024-08-26 02:27:10|177179.7|177049.7|177181.2|177051.2|177181.2|177051.2|177179.7|177049.7|2
1724639250000|2024-08-26 02:27:30|177174.5|177044.5|177174.5|177044.5|177174.5|177044.5|177174.5|177044.5|1
1724639260000|2024-08-26 02:27:40|177172.6|177042.6|177165.3|177035.3|177172.6|177042.6|177165.3|177035.3|2
1724639270000|2024-08-26 02:27:50|177166.3|177036.3|177178.7|177048.7|177178.7|177048.7|177166.3|177036.3|2
1724639280000|2024-08-26 02:28:00|177177.6|177047.6|177177.6|177047.6|177177.6|177047.6|177177.6|177047.6|1
1724639290000|2024-08-26 02:28:10|177178.3|177048.3|177180.1|177050.1|177180.1|177050.1|177178.3|177048.3|2
1724639300000|2024-08-26 02:28:20|177173.4|177043.4|177173.4|177043.4|177173.4|177043.4|177173.4|177043.4|1
1724639320000|2024-08-26 02:28:40|177174.3|177044.3|177175.7|177045.7|177175.7|177045.7|177174.3|177044.3|2
1724639330000|2024-08-26 02:28:50|177175.8|177045.8|177175.8|177045.8|177175.8|177045.8|177175.8|177045.8|1
1724639340000|2024-08-26 02:29:00|177175.3|177045.3|177175.3|177045.3|177175.3|177045.3|177175.3|177045.3|1
1724639350000|2024-08-26 02:29:10|177177.6|177047.6|177173.8|177043.8|177177.6|177047.6|177173.8|177043.8|2
1724639360000|2024-08-26 02:29:20|177174.5|177044.5|177174.5|177044.5|177174.5|177044.5|177174.5|177044.5|1
1724639380000|2024-08-26 02:29:40|177181.3|177051.3|177179.8|177049.8|177181.3|177051.3|177179.8|177049.8|2
1724639390000|2024-08-26 02:29:50|177180.8|177050.8|177181.4|177051.4|177181.4|177051.4|177180.8|177050.8|2
1724639400000|2024-08-26 02:30:00|177178.3|177048.3|177177.7|177047.7|177178.5|177048.5|177177.7|177047.7|3
1724639410000|2024-08-26 02:30:10|177180.1|177050.1|177180.1|177050.1|177180.1|177050.1|177180.1|177050.1|1
1724639430000|2024-08-26 02:30:30|177176|177046|177176|177046|177176|177046|177176|177046|1
1724639440000|2024-08-26 02:30:40|177175.3|177045.3|177168.2|177038.2|177175.3|177045.3|177168.2|177038.2|3
1724639450000|2024-08-26 02:30:50|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|1
1724639460000|2024-08-26 02:31:00|177175.8|177045.8|177175.8|177045.8|177175.8|177045.8|177175.8|177045.8|1
1724639470000|2024-08-26 02:31:10|177178.6|177048.6|177178.6|177048.6|177178.6|177048.6|177178.6|177048.6|1
1724639480000|2024-08-26 02:31:20|177173.9|177043.9|177173.9|177043.9|177173.9|177043.9|177173.9|177043.9|1
1724639500000|2024-08-26 02:31:40|177167.6|177037.6|177167.6|177037.6|177167.6|177037.6|177167.6|177037.6|1
1724639510000|2024-08-26 02:31:50|177176.1|177046.1|177176.1|177046.1|177176.1|177046.1|177176.1|177046.1|1
1724639530000|2024-08-26 02:32:10|177176.6|177046.6|177179.2|177049.2|177179.2|177049.2|177176.6|177046.6|2
1724639540000|2024-08-26 02:32:20|177174.6|177044.6|177174.5|177044.5|177174.6|177044.6|177174.5|177044.5|2
1724639560000|2024-08-26 02:32:40|177174.6|177044.6|177176.7|177046.7|177179.3|177049.3|177174.6|177044.6|3
1724639570000|2024-08-26 02:32:50|177176.3|177046.3|177176.3|177046.3|177176.3|177046.3|177176.3|177046.3|1
1724639590000|2024-08-26 02:33:10|177175|177045|177173.5|177043.5|177175.7|177045.7|177173.5|177043.5|3
1724639600000|2024-08-26 02:33:20|177174.6|177044.6|177174.6|177044.6|177174.6|177044.6|177174.6|177044.6|1
1724639610000|2024-08-26 02:33:30|177174.1|177044.1|177174.1|177044.1|177174.1|177044.1|177174.1|177044.1|1
1724639620000|2024-08-26 02:33:40|177178.9|177048.9|177176.3|177046.3|177178.9|177048.9|177176.3|177046.3|2
1724639640000|2024-08-26 02:34:00|177176.8|177046.8|177176.8|177046.8|177176.8|177046.8|177176.8|177046.8|1
1724639650000|2024-08-26 02:34:10|177168.5|177038.5|177174.5|177044.5|177174.5|177044.5|177168.2|177038.2|4
1724639670000|2024-08-26 02:34:30|177174.9|177044.9|177179.7|177049.7|177179.7|177049.7|177174.9|177044.9|2
1724639680000|2024-08-26 02:34:40|177178.7|177048.7|177178.7|177048.7|177178.7|177048.7|177178.7|177048.7|1
1724639700000|2024-08-26 02:35:00|177179.5|177049.5|177172.2|177042.2|177179.5|177049.5|177172.2|177042.2|2
1724639710000|2024-08-26 02:35:10|177173.2|177043.2|177177.8|177047.8|177177.8|177047.8|177173.2|177043.2|2
1724639730000|2024-08-26 02:35:30|177182|177052|177182|177052|177182|177052|177182|177052|1
1724639750000|2024-08-26 02:35:50|177180.3|177050.3|177180.3|177050.3|177180.3|177050.3|177180.3|177050.3|1
1724639760000|2024-08-26 02:36:00|177171.7|177041.7|177171.7|177041.7|177171.7|177041.7|177171.7|177041.7|1
1724639770000|2024-08-26 02:36:10|177172.8|177042.8|177176.8|177046.8|177176.8|177046.8|177171.7|177041.7|3
1724639780000|2024-08-26 02:36:20|177181.1|177051.1|177181.1|177051.1|177181.1|177051.1|177181.1|177051.1|1
1724639790000|2024-08-26 02:36:30|177180.6|177050.6|177180.6|177050.6|177180.6|177050.6|177180.6|177050.6|1
1724639810000|2024-08-26 02:36:50|177179|177049|177179|177049|177179|177049|177179|177049|1
1724639820000|2024-08-26 02:37:00|177171.6|177041.6|177171.6|177041.6|177171.6|177041.6|177171.6|177041.6|1
1724639830000|2024-08-26 02:37:10|177170.6|177040.6|177176.6|177046.6|177176.6|177046.6|177170.6|177040.6|3
1724639840000|2024-08-26 02:37:20|177181.8|177051.8|177184.9|177054.9|177184.9|177054.9|177181.8|177051.8|2
1724639860000|2024-08-26 02:37:40|177184.2|177054.2|177184.2|177054.2|177184.2|177054.2|177184.2|177054.2|1
1724639870000|2024-08-26 02:37:50|177179.2|177049.2|177179.2|177049.2|177179.2|177049.2|177179.2|177049.2|1
1724639880000|2024-08-26 02:38:00|177179.3|177049.3|177180.3|177050.3|177180.3|177050.3|177179.3|177049.3|2
1724639890000|2024-08-26 02:38:10|177185.1|177055.1|177185.5|177055.5|177185.5|177055.5|177185.1|177055.1|2
1724639900000|2024-08-26 02:38:20|177185.6|177055.6|177185.6|177055.6|177185.6|177055.6|177185.6|177055.6|1
1724639920000|2024-08-26 02:38:40|177185.2|177055.2|177179.5|177049.5|177185.2|177055.2|177179.5|177049.5|2
1724639930000|2024-08-26 02:38:50|177179.6|177049.6|177179.6|177049.6|177179.6|177049.6|177179.6|177049.6|1
1724639940000|2024-08-26 02:39:00|177177.2|177047.2|177175.8|177045.8|177177.2|177047.2|177175.8|177045.8|2
1724639950000|2024-08-26 02:39:10|177181.4|177051.4|177183.1|177053.1|177183.1|177053.1|177181.4|177051.4|3
1724639960000|2024-08-26 02:39:20|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|1
1724639980000|2024-08-26 02:39:40|177179.5|177049.5|177175.8|177045.8|177179.5|177049.5|177175.8|177045.8|2
1724639990000|2024-08-26 02:39:50|177176.7|177046.7|177176.7|177046.7|177176.7|177046.7|177176.7|177046.7|1
1724640000000|2024-08-26 02:40:00|177182.3|177052.3|177182.4|177052.4|177182.4|177052.4|177182.3|177052.3|2
1724640030000|2024-08-26 02:40:30|177182.1|177052.1|177175.5|177045.5|177182.1|177052.1|177175.5|177045.5|3
1724640040000|2024-08-26 02:40:40|177176.6|177046.6|177176.6|177046.6|177176.6|177046.6|177176.6|177046.6|1
1724640050000|2024-08-26 02:40:50|177184.5|177054.5|177184.5|177054.5|177184.5|177054.5|177184.5|177054.5|1
1724640060000|2024-08-26 02:41:00|177187.1|177057.1|177186.1|177056.1|177187.1|177057.1|177186.1|177056.1|2
1724640070000|2024-08-26 02:41:10|177186.4|177056.4|177186.4|177056.4|177186.4|177056.4|177186.4|177056.4|1
1724640090000|2024-08-26 02:41:30|177184.4|177054.4|177184.9|177054.9|177184.9|177054.9|177184.4|177054.4|2
1724640100000|2024-08-26 02:41:40|177184.7|177054.7|177184.7|177054.7|177184.7|177054.7|177184.7|177054.7|1
1724640110000|2024-08-26 02:41:50|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|1
1724640120000|2024-08-26 02:42:00|177186.8|177056.8|177186.8|177056.8|177186.8|177056.8|177186.8|177056.8|1
1724640130000|2024-08-26 02:42:10|177186.9|177056.9|177186.9|177056.9|177186.9|177056.9|177186.9|177056.9|1
1724640150000|2024-08-26 02:42:30|177184.9|177054.9|177184.9|177054.9|177184.9|177054.9|177184.9|177054.9|1
1724640160000|2024-08-26 02:42:40|177185.1|177055.1|177185.1|177055.1|177185.1|177055.1|177185.1|177055.1|1
1724640170000|2024-08-26 02:42:50|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|1
1724640180000|2024-08-26 02:43:00|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|1
1724640190000|2024-08-26 02:43:10|177188.1|177058.1|177187.6|177057.6|177188.1|177058.1|177187.6|177057.6|2
1724640200000|2024-08-26 02:43:20|177186|177056|177186|177056|177186|177056|177186|177056|1
1724640220000|2024-08-26 02:43:40|177185.5|177055.5|177187.8|177057.8|177187.8|177057.8|177185.5|177055.5|3
1724640240000|2024-08-26 02:44:00|177187|177057|177187|177057|177187|177057|177187|177057|1
1724640250000|2024-08-26 02:44:10|177183.5|177053.5|177184.6|177054.6|177184.6|177054.6|177183.5|177053.5|2
1724640280000|2024-08-26 02:44:40|177186.9|177056.9|177186.9|177056.9|177186.9|177056.9|177186.9|177056.9|1
1724640290000|2024-08-26 02:44:50|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|1
1724640300000|2024-08-26 02:45:00|177187.1|177057.1|177187.6|177057.6|177187.6|177057.6|177187.1|177057.1|2
1724640310000|2024-08-26 02:45:10|177184.5|177054.5|177185.3|177055.3|177185.3|177055.3|177184.5|177054.5|2
1724640320000|2024-08-26 02:45:20|177185.1|177055.1|177185.1|177055.1|177185.1|177055.1|177185.1|177055.1|1
1724640330000|2024-08-26 02:45:30|177187.3|177057.3|177187.3|177057.3|177187.3|177057.3|177187.3|177057.3|1
1724640340000|2024-08-26 02:45:40|177187.4|177057.4|177187.6|177057.6|177187.6|177057.6|177187.4|177057.4|2
1724640360000|2024-08-26 02:46:00|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|1
1724640370000|2024-08-26 02:46:10|177184.1|177054.1|177185.3|177055.3|177185.3|177055.3|177184.1|177054.1|3
1724640390000|2024-08-26 02:46:30|177187.5|177057.5|177188|177058|177188.5|177058.5|177187.5|177057.5|3
1724640400000|2024-08-26 02:46:40|177188.3|177058.3|177188.3|177058.3|177188.3|177058.3|177188.3|177058.3|1
1724640420000|2024-08-26 02:47:00|177185.5|177055.5|177186.1|177056.1|177186.1|177056.1|177185.5|177055.5|2
1724640430000|2024-08-26 02:47:10|177186.4|177056.4|177186.4|177056.4|177186.4|177056.4|177186.4|177056.4|1
1724640440000|2024-08-26 02:47:20|177188.3|177058.3|177188.3|177058.3|177188.3|177058.3|177188.3|177058.3|1
1724640460000|2024-08-26 02:47:40|177188.7|177058.7|177188.7|177058.7|177188.7|177058.7|177188.7|177058.7|1
1724640470000|2024-08-26 02:47:50|177186.1|177056.1|177186.1|177056.1|177186.1|177056.1|177186.1|177056.1|1
1724640480000|2024-08-26 02:48:00|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|1
1724640490000|2024-08-26 02:48:10|177185.9|177055.9|177185.9|177055.9|177185.9|177055.9|177185.9|177055.9|1
1724640500000|2024-08-26 02:48:20|177188|177058|177187.6|177057.6|177188.4|177058.4|177187.6|177057.6|3
1724640510000|2024-08-26 02:48:30|177188.2|177058.2|177187.8|177057.8|177188.2|177058.2|177187.8|177057.8|2
1724640520000|2024-08-26 02:48:40|177188|177058|177188|177058|177188|177058|177188|177058|1
1724640530000|2024-08-26 02:48:50|177185|177055|177185|177055|177185|177055|177185|177055|1
1724640540000|2024-08-26 02:49:00|177185.7|177055.7|177185.7|177055.7|177185.7|177055.7|177185.7|177055.7|1
1724640550000|2024-08-26 02:49:10|177188.5|177058.5|177187.7|177057.7|177188.5|177058.5|177187.7|177057.7|3
1724640570000|2024-08-26 02:49:30|177188.2|177058.2|177188.2|177058.2|177188.2|177058.2|177188.2|177058.2|1
1724640580000|2024-08-26 02:49:40|177186|177056|177186|177056|177186|177056|177186|177056|1
1724640600000|2024-08-26 02:50:00|177186.6|177056.6|177186.6|177056.6|177186.6|177056.6|177186.6|177056.6|1
1724640610000|2024-08-26 02:50:10|177189.2|177059.2|177188.2|177058.2|177189.3|177059.3|177188.2|177058.2|4
1724640620000|2024-08-26 02:50:20|177190.2|177060.2|177190.2|177060.2|177190.2|177060.2|177190.2|177060.2|1
1724640630000|2024-08-26 02:50:30|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|1
1724640640000|2024-08-26 02:50:40|177189.2|177059.2|177192.2|177062.2|177192.2|177062.2|177189.2|177059.2|4
1724640660000|2024-08-26 02:51:00|177192.3|177062.3|177191.2|177061.2|177192.3|177062.3|177191.2|177061.2|2
1724640670000|2024-08-26 02:51:10|177190.1|177060.1|177190.1|177060.1|177190.1|177060.1|177190.1|177060.1|1
1724640680000|2024-08-26 02:51:20|177190.2|177060.2|177191|177061|177191|177061|177190.2|177060.2|2
1724640690000|2024-08-26 02:51:30|177191.7|177061.7|177224.2|177094.2|177224.2|177094.2|177190|177060|3
1724640700000|2024-08-26 02:51:40|177223.4|177093.4|177197.9|177067.9|177223.4|177093.4|177197.9|177067.9|7
1724640730000|2024-08-26 02:52:10|177194.4|177064.4|177193.1|177063.1|177194.4|177064.4|177193.1|177063.1|2
1724640740000|2024-08-26 02:52:20|177192|177062|177193.1|177063.1|177193.1|177063.1|177192|177062|2
1724640750000|2024-08-26 02:52:30|177193.5|177063.5|177195.9|177065.9|177195.9|177065.9|177193.5|177063.5|2
1724640760000|2024-08-26 02:52:40|177194.9|177064.9|177207.8|177077.8|177210.7|177080.7|177194.9|177064.9|3
1724640780000|2024-08-26 02:53:00|177207.5|177077.5|177209.4|177079.4|177209.4|177079.4|177207.5|177077.5|3
1724640800000|2024-08-26 02:53:20|177214.5|177084.5|177214.3|177084.3|177214.5|177084.5|177213.2|177083.2|3
1724640810000|2024-08-26 02:53:30|177210.5|177080.5|177210.5|177080.5|177210.5|177080.5|177210.5|177080.5|1
1724640820000|2024-08-26 02:53:40|177207.7|177077.7|177207.7|177077.7|177207.7|177077.7|177207.7|177077.7|1
1724640840000|2024-08-26 02:54:00|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|1
1724640850000|2024-08-26 02:54:10|177210|177080|177210|177080|177210|177080|177210|177080|1
1724640860000|2024-08-26 02:54:20|177215.5|177085.5|177211.5|177081.5|177215.5|177085.5|177211.5|177081.5|2
1724640870000|2024-08-26 02:54:30|177211.6|177081.6|177210.9|177080.9|177211.6|177081.6|177210.9|177080.9|2
1724640880000|2024-08-26 02:54:40|177207.9|177077.9|177207.9|177077.9|177207.9|177077.9|177207.9|177077.9|1
1724640890000|2024-08-26 02:54:50|177207.6|177077.6|177208.9|177078.9|177208.9|177078.9|177207.6|177077.6|2
1724640910000|2024-08-26 02:55:10|177209.4|177079.4|177214.6|177084.6|177214.6|177084.6|177209.4|177079.4|2
1724640920000|2024-08-26 02:55:20|177210.5|177080.5|177209.2|177079.2|177210.5|177080.5|177209.2|177079.2|2
1724640930000|2024-08-26 02:55:30|177210.3|177080.3|177255.6|177125.6|177255.6|177125.6|177210.3|177080.3|3
1724640940000|2024-08-26 02:55:40|177256.3|177126.3|177271.2|177141.2|177271.7|177141.7|177256.3|177126.3|6
1724640960000|2024-08-26 02:56:00|177271.7|177141.7|177271.7|177141.7|177271.7|177141.7|177271.7|177141.7|1
1724640970000|2024-08-26 02:56:10|177278|177148|177278|177148|177278|177148|177278|177148|1
1724640990000|2024-08-26 02:56:30|177270.7|177140.7|177270.7|177140.7|177270.7|177140.7|177270.7|177140.7|1
1724641000000|2024-08-26 02:56:40|177268.9|177138.9|177268.9|177138.9|177268.9|177138.9|177268.9|177138.9|1
1724641030000|2024-08-26 02:57:10|177273.1|177143.1|177278|177148|177278|177148|177273.1|177143.1|2
1724641050000|2024-08-26 02:57:30|177273.1|177143.1|177269.2|177139.2|177273.8|177143.8|177269.2|177139.2|4
1724641080000|2024-08-26 02:58:00|177269.7|177139.7|177278.8|177148.8|177278.8|177148.8|177269.7|177139.7|2
1724641100000|2024-08-26 02:58:20|177271.1|177141.1|177271.1|177141.1|177271.1|177141.1|177271.1|177141.1|1
1724641110000|2024-08-26 02:58:30|177269.2|177139.2|177268.4|177138.4|177269.2|177139.2|177268.4|177138.4|2
1724641120000|2024-08-26 02:58:40|177268.9|177138.9|177268.9|177138.9|177268.9|177138.9|177268.9|177138.9|1
1724641130000|2024-08-26 02:58:50|177269.4|177139.4|177274|177144|177274|177144|177269.4|177139.4|2
1724641140000|2024-08-26 02:59:00|177279.2|177149.2|177279.2|177149.2|177279.2|177149.2|177279.2|177149.2|1
1724641150000|2024-08-26 02:59:10|177280.4|177150.4|177279.4|177149.4|177280.4|177150.4|177279.4|177149.4|2
1724641160000|2024-08-26 02:59:20|177272.2|177142.2|177271.5|177141.5|177272.2|177142.2|177271.5|177141.5|2
1724641170000|2024-08-26 02:59:30|177269.5|177139.5|177269.5|177139.5|177269.5|177139.5|177269.5|177139.5|1
1724641190000|2024-08-26 02:59:50|177268.9|177138.9|177272.6|177142.6|177272.6|177142.6|177268.9|177138.9|2
1724641200000|2024-08-26 03:00:00|177273.2|177143.2|177278|177148|177278|177148|177273.2|177143.2|2
1724641210000|2024-08-26 03:00:10|177270.2|177140.2|177270.2|177140.2|177270.2|177140.2|177270.2|177140.2|1
1724641230000|2024-08-26 03:00:30|177270.1|177140.1|177268.5|177138.5|177270.1|177140.1|177268.5|177138.5|2
1724641240000|2024-08-26 03:00:40|177273.1|177143.1|177273.1|177143.1|177273.1|177143.1|177273.1|177143.1|1
1724641260000|2024-08-26 03:01:00|177277.9|177147.9|177276.7|177146.7|177277.9|177147.9|177276.7|177146.7|2
1724641270000|2024-08-26 03:01:10|177270.3|177140.3|177270.3|177140.3|177270.3|177140.3|177270.3|177140.3|1
1724641290000|2024-08-26 03:01:30|177268.6|177138.6|177268.6|177138.6|177268.6|177138.6|177268.6|177138.6|1
1724641300000|2024-08-26 03:01:40|177272.2|177142.2|177272.2|177142.2|177272.2|177142.2|177272.2|177142.2|1
1724641320000|2024-08-26 03:02:00|177276.6|177146.6|177259.6|177129.6|177276.6|177146.6|177259.6|177129.6|5
1724641330000|2024-08-26 03:02:10|177254.7|177124.7|177254.7|177124.7|177254.7|177124.7|177254.7|177124.7|1
1724641340000|2024-08-26 03:02:20|177254|177124|177254.8|177124.8|177254.8|177124.8|177254|177124|2
1724641350000|2024-08-26 03:02:30|177257|177127|177257.6|177127.6|177257.6|177127.6|177253.4|177123.4|4
1724641360000|2024-08-26 03:02:40|177252.8|177122.8|177252.8|177122.8|177252.8|177122.8|177252.8|177122.8|1
1724641380000|2024-08-26 03:03:00|177250.6|177120.6|177250.6|177120.6|177250.6|177120.6|177250.6|177120.6|1
1724641400000|2024-08-26 03:03:20|177251.9|177121.9|177251.9|177121.9|177251.9|177121.9|177251.9|177121.9|1
1724641410000|2024-08-26 03:03:30|177254.2|177124.2|177254.2|177124.2|177254.2|177124.2|177254.2|177124.2|1
1724641420000|2024-08-26 03:03:40|177254.1|177124.1|177283|177153|177283|177153|177254.1|177124.1|2
1724641430000|2024-08-26 03:03:50|177275.8|177145.8|177275.7|177145.7|177275.8|177145.8|177275.7|177145.7|2
1724641440000|2024-08-26 03:04:00|177279.8|177149.8|177279.8|177149.8|177279.8|177149.8|177279.8|177149.8|1
1724641460000|2024-08-26 03:04:20|177278.5|177148.5|177278.3|177148.3|177278.5|177148.5|177278.3|177148.3|2
1724641470000|2024-08-26 03:04:30|177290.5|177160.5|177281.5|177151.5|177290.5|177160.5|177281.5|177151.5|2
1724641480000|2024-08-26 03:04:40|177281.4|177151.4|177321|177191|177351.9|177191|177281.4|177148.4|8
1724641490000|2024-08-26 03:04:50|177314.9|177184.9|177302.3|177172.3|177314.9|177184.9|177302.3|177172.3|3
1724641520000|2024-08-26 03:05:20|177312.3|177182.3|177312.3|177182.3|177312.3|177182.3|177312.3|177182.3|1
1724641530000|2024-08-26 03:05:30|177312.2|177182.2|177312.2|177182.2|177312.2|177182.2|177312.2|177182.2|1
1724641540000|2024-08-26 03:05:40|177306.5|177176.5|177302.8|177172.8|177306.5|177176.5|177302.8|177172.8|2
1724641560000|2024-08-26 03:06:00|177303.5|177173.5|177298.9|177168.9|177303.5|177173.5|177298.9|177168.9|3
1724641580000|2024-08-26 03:06:20|177301.3|177171.3|177301.3|177171.3|177301.3|177171.3|177301.3|177171.3|1
1724641590000|2024-08-26 03:06:30|177312.4|177182.4|177301.3|177171.3|177312.4|177182.4|177301.3|177171.3|2
1724641600000|2024-08-26 03:06:40|177298.2|177168.2|177298.2|177168.2|177298.2|177168.2|177298.2|177168.2|1
1724641620000|2024-08-26 03:07:00|177304.6|177174.6|177304.6|177174.6|177304.6|177174.6|177304.6|177174.6|1
1724641630000|2024-08-26 03:07:10|177312.4|177182.4|177312.4|177182.4|177312.4|177182.4|177312.4|177182.4|1
1724641650000|2024-08-26 03:07:30|177301.3|177171.3|177298.6|177168.6|177301.3|177171.3|177298.6|177168.6|2
1724641680000|2024-08-26 03:08:00|177301.7|177171.7|177304.5|177174.5|177304.5|177174.5|177294.4|177164.4|3
1724641690000|2024-08-26 03:08:10|177303.5|177173.5|177301.9|177171.9|177304.6|177174.6|177301.9|177171.9|3
1724641710000|2024-08-26 03:08:30|177298.9|177168.9|177298.9|177168.9|177298.9|177168.9|177298.9|177168.9|1
1724641740000|2024-08-26 03:09:00|177313.3|177183.3|177313.3|177183.3|177313.3|177183.3|177313.3|177183.3|1
1724641760000|2024-08-26 03:09:20|177305.4|177175.4|177303.5|177173.5|177305.4|177175.4|177303.5|177173.5|2
1724641770000|2024-08-26 03:09:30|177297.4|177167.4|177297.3|177167.3|177297.4|177167.4|177297.3|177167.3|2
1724641800000|2024-08-26 03:10:00|177299.9|177169.9|177310.4|177180.4|177310.4|177180.4|177299.9|177169.9|2
1724641810000|2024-08-26 03:10:10|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|1
1724641820000|2024-08-26 03:10:20|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|1
1724641830000|2024-08-26 03:10:30|177297.3|177167.3|177297.3|177167.3|177297.3|177167.3|177297.3|177167.3|1
1724641850000|2024-08-26 03:10:50|177299.9|177169.9|177299.9|177169.9|177299.9|177169.9|177299.9|177169.9|1
1724641860000|2024-08-26 03:11:00|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|1
1724641870000|2024-08-26 03:11:10|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|1
1724641890000|2024-08-26 03:11:30|177297.3|177167.3|177297.3|177167.3|177297.3|177167.3|177297.3|177167.3|1
1724641910000|2024-08-26 03:11:50|177299.8|177169.8|177299.8|177169.8|177299.8|177169.8|177299.8|177169.8|1
1724641920000|2024-08-26 03:12:00|177310.2|177180.2|177310.2|177180.2|177310.2|177180.2|177310.2|177180.2|1
1724641930000|2024-08-26 03:12:10|177303.4|177173.4|177303.4|177173.4|177303.4|177173.4|177303.4|177173.4|1
1724641950000|2024-08-26 03:12:30|177297.3|177167.3|177297.3|177167.3|177297.3|177167.3|177297.3|177167.3|1
1724641960000|2024-08-26 03:12:40|177299.8|177169.8|177299.8|177169.8|177299.8|177169.8|177299.8|177169.8|1
1724641980000|2024-08-26 03:13:00|177310.2|177180.2|177303.4|177173.4|177310.2|177180.2|177303.4|177173.4|2
1724642010000|2024-08-26 03:13:30|177297.3|177167.3|177299.8|177169.8|177299.8|177169.8|177297.3|177167.3|2
1724642040000|2024-08-26 03:14:00|177297.7|177167.7|177304|177174|177304|177174|177297.7|177167.7|2
1724642070000|2024-08-26 03:14:30|177299.8|177169.8|177299.8|177169.8|177299.8|177169.8|177299.8|177169.8|1
1724642090000|2024-08-26 03:14:50|177297.1|177167.1|177297.1|177167.1|177297.1|177167.1|177297.1|177167.1|1
1724642100000|2024-08-26 03:15:00|177303|177173|177303|177173|177303|177173|177303|177173|1
1724642120000|2024-08-26 03:15:20|177310.1|177180.1|177310.1|177180.1|177310.1|177180.1|177310.1|177180.1|1
1724642150000|2024-08-26 03:15:50|177303.9|177173.9|177303.9|177173.9|177303.9|177173.9|177303.9|177173.9|1
1724642160000|2024-08-26 03:16:00|177351|177149|177351|177149|177351|177149|177351|177149|1
1724642180000|2024-08-26 03:16:20|177338.5|177208.5|177338.5|177208.5|177338.5|177208.5|177338.5|177208.5|1
1724642190000|2024-08-26 03:16:30|177344.3|177143.2|177344.3|177143.2|177344.3|177143.2|177344.3|177143.2|1
1724642200000|2024-08-26 03:16:40|177339.6|177136.3|177339.6|177136.3|177339.6|177136.3|177339.6|177136.3|1
1724642210000|2024-08-26 03:16:50|177339.3|177136.7|177308.3|177178.3|177339.3|177178.3|177308.3|177136.7|2
1724642220000|2024-08-26 03:17:00|177318.1|177188.1|177318.1|177188.1|177318.1|177188.1|177318.1|177188.1|1
1724642240000|2024-08-26 03:17:20|177331.4|177201.4|177331.4|177201.4|177331.4|177201.4|177331.4|177201.4|1
1724642250000|2024-08-26 03:17:30|177331.3|177201.3|177313.9|177183.9|177331.3|177201.3|177313.9|177183.9|2
1724642260000|2024-08-26 03:17:40|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|1
1724642280000|2024-08-26 03:18:00|177318|177188|177318|177188|177318|177188|177318|177188|1
1724642290000|2024-08-26 03:18:10|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|1
1724642310000|2024-08-26 03:18:30|177313.9|177183.9|177308.2|177178.2|177313.9|177183.9|177308.2|177178.2|2
1724642340000|2024-08-26 03:19:00|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|1
1724642370000|2024-08-26 03:19:30|177318|177188|177308.3|177178.3|177318|177188|177308.3|177178.3|2
1724642410000|2024-08-26 03:20:10|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|177331.3|177201.3|1
1724642420000|2024-08-26 03:20:20|177318|177188|177318|177188|177318|177188|177318|177188|1
1724642430000|2024-08-26 03:20:30|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|1
1724642460000|2024-08-26 03:21:00|177313.9|177183.9|177331.3|177201.3|177331.3|177201.3|177313.9|177183.9|2
1724642480000|2024-08-26 03:21:20|177318|177188|177318|177188|177318|177188|177318|177188|1
1724642490000|2024-08-26 03:21:30|177308.3|177178.3|177300.6|177170.6|177308.3|177178.3|177300.6|177170.6|3
1724642510000|2024-08-26 03:21:50|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|1
1724642520000|2024-08-26 03:22:00|177327|177197|177327|177197|177327|177197|177327|177197|1
1724642530000|2024-08-26 03:22:10|177314.7|177184.7|177314.7|177184.7|177314.7|177184.7|177314.7|177184.7|1
1724642540000|2024-08-26 03:22:20|177314.5|177184.5|177314.5|177184.5|177314.5|177184.5|177314.5|177184.5|1
1724642550000|2024-08-26 03:22:30|177314.4|177184.4|177305.6|177175.6|177314.4|177184.4|177305.6|177175.6|2
1724642560000|2024-08-26 03:22:40|177305.5|177175.5|177310.7|177180.7|177310.7|177180.7|177305.5|177175.5|2
1724642570000|2024-08-26 03:22:50|177310.6|177180.6|177310.6|177180.6|177310.6|177180.6|177310.6|177180.6|1
1724642580000|2024-08-26 03:23:00|177310.5|177180.5|177326.3|177196.3|177326.3|177196.3|177310.5|177180.5|2
1724642590000|2024-08-26 03:23:10|177314.4|177184.4|177314.3|177184.3|177314.4|177184.4|177314.3|177184.3|2
1724642610000|2024-08-26 03:23:30|177305.5|177175.5|177305.4|177175.4|177305.5|177175.5|177305.4|177175.4|2
1724642620000|2024-08-26 03:23:40|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|1
1724642640000|2024-08-26 03:24:00|177310.2|177180.2|177313.9|177183.9|177325.8|177195.8|177310.2|177180.2|3
1724642650000|2024-08-26 03:24:10|177313.8|177183.8|177313.8|177183.8|177313.8|177183.8|177313.8|177183.8|1
1724642670000|2024-08-26 03:24:30|177305.1|177175.1|177305.1|177175.1|177305.1|177175.1|177305.1|177175.1|1
1724642680000|2024-08-26 03:24:40|177310|177180|177310|177180|177310|177180|177310|177180|1
1724642700000|2024-08-26 03:25:00|177309.9|177179.9|177314.8|177184.8|177314.8|177184.8|177305.8|177175.8|3
1724642710000|2024-08-26 03:25:10|177314.7|177184.7|177314.7|177184.7|177314.7|177184.7|177314.7|177184.7|1
1724642730000|2024-08-26 03:25:30|177305.8|177175.8|177309.8|177179.8|177309.8|177179.8|177305.8|177175.8|2
1724642750000|2024-08-26 03:25:50|177304.9|177174.9|177304.9|177174.9|177304.9|177174.9|177304.9|177174.9|1
1724642760000|2024-08-26 03:26:00|177304.8|177174.8|177313.4|177183.4|177313.4|177183.4|177304.8|177174.8|2
1724642770000|2024-08-26 03:26:10|177313.3|177183.3|177313.3|177183.3|177313.3|177183.3|177313.3|177183.3|1
1724642790000|2024-08-26 03:26:30|177324.9|177194.9|177309.6|177179.6|177324.9|177194.9|177309.6|177179.6|2
1724642800000|2024-08-26 03:26:40|177309.5|177179.5|177309.5|177179.5|177309.5|177179.5|177309.5|177179.5|1
1724642810000|2024-08-26 03:26:50|177304.7|177174.7|177304.7|177174.7|177304.7|177174.7|177304.7|177174.7|1
1724642820000|2024-08-26 03:27:00|177304.6|177174.6|177304.6|177174.6|177304.6|177174.6|177304.6|177174.6|1
1724642830000|2024-08-26 03:27:10|177313.1|177183.1|177313.1|177183.1|177313.1|177183.1|177313.1|177183.1|1
1724642840000|2024-08-26 03:27:20|177324.7|177194.7|177324.7|177194.7|177324.7|177194.7|177324.7|177194.7|1
1724642850000|2024-08-26 03:27:30|177309.5|177179.5|177309.4|177179.4|177309.5|177179.5|177309.4|177179.4|2
1724642860000|2024-08-26 03:27:40|177304.5|177174.5|177304.5|177174.5|177304.5|177174.5|177304.5|177174.5|1
1724642880000|2024-08-26 03:28:00|177312.9|177182.9|177312.9|177182.9|177312.9|177182.9|177312.9|177182.9|1
1724642900000|2024-08-26 03:28:20|177324.4|177194.4|177324.4|177194.4|177324.4|177194.4|177324.4|177194.4|1
1724642910000|2024-08-26 03:28:30|177325.7|177195.7|177310.2|177180.2|177325.7|177195.7|177310.2|177180.2|2
1724642920000|2024-08-26 03:28:40|177305.2|177175.2|177305.2|177175.2|177305.2|177175.2|177305.2|177175.2|1
1724642930000|2024-08-26 03:28:50|177304.7|177174.7|177304.7|177174.7|177304.7|177174.7|177304.7|177174.7|1
1724642950000|2024-08-26 03:29:10|177313.3|177183.3|177324.8|177194.8|177324.8|177194.8|177313.3|177183.3|2
1724642960000|2024-08-26 03:29:20|177324.7|177194.7|177325.5|177195.5|177325.7|177195.7|177324.7|177194.7|3
1724642970000|2024-08-26 03:29:30|177310|177180|177305.1|177175.1|177310|177180|177305.1|177175.1|2
1724643010000|2024-08-26 03:30:10|177325.5|177195.5|177325.5|177195.5|177325.5|177195.5|177325.5|177195.5|1
1724643030000|2024-08-26 03:30:30|177327.2|177197.2|177305.9|177175.9|177327.2|177197.2|177305.9|177175.9|3
1724643060000|2024-08-26 03:31:00|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|1
1724643080000|2024-08-26 03:31:20|177311.9|177181.9|177311.9|177181.9|177311.9|177181.9|177311.9|177181.9|1
1724643090000|2024-08-26 03:31:30|177303.7|177173.7|177303.7|177173.7|177303.7|177173.7|177303.7|177173.7|1
1724643120000|2024-08-26 03:32:00|177311.1|177181.1|177327.1|177197.1|177327.1|177197.1|177311.1|177181.1|2
1724643140000|2024-08-26 03:32:20|177315.4|177185.4|177315.4|177185.4|177315.4|177185.4|177315.4|177185.4|1
1724643150000|2024-08-26 03:32:30|177306.3|177176.3|177306.3|177176.3|177306.3|177176.3|177306.3|177176.3|1
1724643170000|2024-08-26 03:32:50|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|1
1724643180000|2024-08-26 03:33:00|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|1
1724643190000|2024-08-26 03:33:10|177363.8|177146.2|177363.8|177146.2|177363.8|177146.2|177363.8|177146.2|1
1724643200000|2024-08-26 03:33:20|177363.7|177146.3|177315.3|177185.3|177363.7|177185.3|177315.3|177146.3|3
1724643210000|2024-08-26 03:33:30|177306.2|177176.2|177306.2|177176.2|177306.2|177176.2|177306.2|177176.2|1
1724643230000|2024-08-26 03:33:50|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|1
1724643240000|2024-08-26 03:34:00|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|1
1724643260000|2024-08-26 03:34:20|177315|177185|177315|177185|177315|177185|177315|177185|1
1724643270000|2024-08-26 03:34:30|177306|177176|177306|177176|177306|177176|177306|177176|1
1724643290000|2024-08-26 03:34:50|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|1
1724643300000|2024-08-26 03:35:00|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|177327.1|177197.1|1
1724643310000|2024-08-26 03:35:10|177311.7|177181.7|177311.7|177181.7|177311.7|177181.7|177311.7|177181.7|1
1724643330000|2024-08-26 03:35:30|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|1
1724643350000|2024-08-26 03:35:50|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|177311.1|177181.1|1
1724643360000|2024-08-26 03:36:00|177302.6|177172.6|177367.4|177163.7|177367.9|177172.6|177302.6|177145.1|5
1724643390000|2024-08-26 03:36:30|177374.6|177172.9|177346.7|177216.7|177374.6|177216.7|177346.7|177172.9|2
1724643410000|2024-08-26 03:36:50|177374.3|177172.6|177374.3|177172.6|177374.3|177172.6|177374.3|177172.6|1
1724643420000|2024-08-26 03:37:00|177323.4|177193.4|177373.9|177172.3|177373.9|177197.5|177323.4|177172.3|3
1724643430000|2024-08-26 03:37:10|177349.7|177219.7|177349.4|177219.4|177402.8|177256.6|177346.5|177189.1|14
1724643440000|2024-08-26 03:37:20|177353.2|177223.2|177365.2|177235.2|177392.2|177237.1|177345.5|177187.8|18
1724643450000|2024-08-26 03:37:30|177372.3|177242.3|177368.1|177238.1|177372.3|177242.3|177355.9|177225.9|11
1724643460000|2024-08-26 03:37:40|177368|177238|177368|177238|177368|177238|177368|177238|1
1724643470000|2024-08-26 03:37:50|177395.1|177193.3|177401.3|177200.6|177401.3|177200.6|177395.1|177193.3|2
1724643480000|2024-08-26 03:38:00|177399.9|177199.5|177305.9|177175.9|177399.9|177227.8|177305.3|177138.9|14
1724643500000|2024-08-26 03:38:20|177305|177175|177304.6|177174.6|177305|177175|177304.6|177174.6|2
1724643510000|2024-08-26 03:38:30|177304.5|177174.5|177315.4|177185.4|177315.4|177185.4|177304.5|177174.5|2
1724643520000|2024-08-26 03:38:40|177315.3|177185.3|177315.5|177185.5|177318.6|177188.6|177315.3|177185.3|4
1724643530000|2024-08-26 03:38:50|177315.4|177185.4|177305.3|177175.3|177315.4|177185.4|177305.3|177175.3|2
1724643540000|2024-08-26 03:39:00|177306|177176|177305.9|177175.9|177306.4|177176.4|177305.9|177175.9|3
1724643560000|2024-08-26 03:39:20|177306.6|177176.6|177316.7|177186.7|177316.7|177186.7|177306.1|177176.1|3
1724643570000|2024-08-26 03:39:30|177334|177204|177335.9|177205.9|177335.9|177205.9|177334|177204|2
1724643590000|2024-08-26 03:39:50|177335.8|177205.8|177314|177184|177338.2|177208.2|177313.6|177183.6|13
1724643600000|2024-08-26 03:40:00|177314.1|177184.1|177304.9|177174.9|177322.5|177192.5|177304.9|177174.9|6
1724643620000|2024-08-26 03:40:20|177302.2|177172.2|177302.2|177172.2|177302.2|177172.2|177302.2|177172.2|1
1724643630000|2024-08-26 03:40:30|177313.2|177183.2|177313.2|177183.2|177313.2|177183.2|177313.2|177183.2|1
1724643640000|2024-08-26 03:40:40|177315.2|177185.2|177315.2|177185.2|177315.2|177185.2|177315.2|177185.2|1
1724643650000|2024-08-26 03:40:50|177312.3|177182.3|177339.8|177209.8|177348.4|177218.4|177312.3|177182.3|8
1724643660000|2024-08-26 03:41:00|177340.1|177210.1|177367.7|177237.7|177367.7|177237.7|177340.1|177210.1|7
1724643670000|2024-08-26 03:41:10|177368.1|177238.1|177368.1|177238.1|177368.1|177238.1|177368.1|177238.1|1
1724643690000|2024-08-26 03:41:30|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|1
1724643710000|2024-08-26 03:41:50|177379.9|177249.9|177378.1|177248.1|177379.9|177249.9|177378.1|177248.1|2
1724643720000|2024-08-26 03:42:00|177366.3|177236.3|177366.3|177236.3|177366.3|177236.3|177366.3|177236.3|1
1724643730000|2024-08-26 03:42:10|177366.2|177236.2|177367.9|177237.9|177367.9|177237.9|177366.2|177236.2|2
1724643740000|2024-08-26 03:42:20|177372.8|177242.8|177372.8|177242.8|177372.8|177242.8|177372.8|177242.8|1
1724643750000|2024-08-26 03:42:30|177397.1|177267.1|177397.1|177267.1|177397.1|177267.1|177397.1|177267.1|1
1724643760000|2024-08-26 03:42:40|177397|177267|177397|177267|177397|177267|177397|177267|1
1724643770000|2024-08-26 03:42:50|177380.7|177250.7|177368|177238|177380.7|177250.7|177368|177238|2
1724643800000|2024-08-26 03:43:20|177373|177243|177373|177243|177373|177243|177373|177243|1
1724643810000|2024-08-26 03:43:30|177396.9|177266.9|177396.9|177266.9|177396.9|177266.9|177396.9|177266.9|1
1724643830000|2024-08-26 03:43:50|177392.1|177262.1|177366.8|177236.8|177392.1|177262.1|177366.8|177236.8|5
1724643840000|2024-08-26 03:44:00|177367.2|177237.2|177367.2|177237.2|177367.2|177237.2|177367.2|177237.2|1
1724643860000|2024-08-26 03:44:20|177395.5|177265.5|177395.5|177265.5|177395.5|177265.5|177395.5|177265.5|1
1724643870000|2024-08-26 03:44:30|177396.5|177266.5|177380.3|177250.3|177396.5|177266.5|177380.3|177250.3|2
1724643880000|2024-08-26 03:44:40|177367.7|177237.7|177367.7|177237.7|177367.7|177237.7|177367.7|177237.7|1
1724643900000|2024-08-26 03:45:00|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1724643920000|2024-08-26 03:45:20|177396.4|177266.4|177396.4|177266.4|177396.4|177266.4|177396.4|177266.4|1
1724643930000|2024-08-26 03:45:30|177380.3|177250.3|177380.3|177250.3|177380.3|177250.3|177380.3|177250.3|1
1724643940000|2024-08-26 03:45:40|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|1
1724643970000|2024-08-26 03:46:10|177372.4|177242.4|177392.4|177262.4|177425.4|177295.4|177372.4|177242.4|11
1724643980000|2024-08-26 03:46:20|177383.7|177253.7|177383.7|177253.7|177383.7|177253.7|177383.7|177253.7|1
1724643990000|2024-08-26 03:46:30|177391.8|177261.8|177383.6|177253.6|177391.8|177261.8|177383.6|177253.6|2
1724644000000|2024-08-26 03:46:40|177439.5|177233.4|177439.5|177233.4|177439.5|177233.4|177439.5|177233.4|1
1724644010000|2024-08-26 03:46:50|177431|177301|177428.4|177298.4|177467.3|177301|177428.4|177264|4
1724644020000|2024-08-26 03:47:00|177428.8|177298.8|177466.4|177263.6|177466.4|177298.8|177428.8|177263.6|2
1724644030000|2024-08-26 03:47:10|177398.8|177268.8|177396|177266|177398.8|177268.8|177386.4|177256.4|5
1724644040000|2024-08-26 03:47:20|177396.9|177266.9|177439|177309|177439|177309|177396.9|177266.9|9
1724644060000|2024-08-26 03:47:40|177432.8|177302.8|177432.8|177302.8|177432.8|177302.8|177432.8|177302.8|1
1724644070000|2024-08-26 03:47:50|177439.5|177309.5|177469.6|177339.6|177469.6|177339.6|177439.5|177309.5|2
1724644080000|2024-08-26 03:48:00|177468|177338|177468|177338|177468|177338|177468|177338|1
1724644090000|2024-08-26 03:48:10|177470.1|177340.1|177438.1|177308.1|177485.4|177340.1|177437.2|177284.4|9
1724644100000|2024-08-26 03:48:20|177438.5|177308.5|177438.3|177308.3|177438.6|177308.6|177437.7|177307.7|9
1724644110000|2024-08-26 03:48:30|177437.7|177307.7|177488|177358|177499.2|177369.2|177437.6|177307.6|18
1724644120000|2024-08-26 03:48:40|177487.6|177357.6|177494.2|177364.2|177500.6|177370.6|177487.6|177357.6|12
1724644130000|2024-08-26 03:48:50|177495|177365|177468|177338|177495|177365|177447.4|177317.4|14
1724644140000|2024-08-26 03:49:00|177467.8|177337.8|177462.1|177332.1|177467.8|177337.8|177462.1|177332.1|3
1724644150000|2024-08-26 03:49:10|177464|177334|177495.1|177365.1|177495.1|177365.1|177464|177334|17
1724644160000|2024-08-26 03:49:20|177495.9|177365.9|177497.2|177367.2|177497.2|177367.2|177495.6|177365.6|4
1724644180000|2024-08-26 03:49:40|177497.5|177367.5|177497.5|177367.5|177497.5|177367.5|177497.5|177367.5|1
1724644190000|2024-08-26 03:49:50|177513.1|177383.1|177517.6|177387.6|177517.6|177387.6|177513.1|177383.1|4
1724644200000|2024-08-26 03:50:00|177506.2|177376.2|177515.7|177385.7|177515.7|177385.7|177506.2|177376.2|4
1724644220000|2024-08-26 03:50:20|177522.8|177392.8|177522.8|177392.8|177522.8|177392.8|177522.8|177392.8|1
1724644230000|2024-08-26 03:50:30|177538.7|177408.7|177553.5|177423.5|177553.5|177423.5|177538.7|177408.7|2
1724644240000|2024-08-26 03:50:40|177554|177424|177554|177424|177554|177424|177554|177424|1
1724644250000|2024-08-26 03:50:50|177522.9|177392.9|177522.9|177392.9|177522.9|177392.9|177522.9|177392.9|1
1724644260000|2024-08-26 03:51:00|177519.4|177389.4|177519.4|177389.4|177519.4|177389.4|177519.4|177389.4|1
1724644280000|2024-08-26 03:51:20|177539|177409|177539|177409|177539|177409|177539|177409|1
1724644290000|2024-08-26 03:51:30|177554|177424|177554|177424|177554|177424|177554|177424|1
1724644300000|2024-08-26 03:51:40|177553.2|177423.2|177553.9|177423.9|177553.9|177423.9|177553.2|177423.2|2
1724644310000|2024-08-26 03:51:50|177520.4|177390.4|177525.3|177395.3|177525.3|177395.3|177520.4|177390.4|2
1724644320000|2024-08-26 03:52:00|177522|177392|177513.5|177383.5|177522|177392|177513.5|177383.5|12
1724644330000|2024-08-26 03:52:10|177514.6|177384.6|177513|177383|177519.3|177389.3|177513|177383|10
1724644340000|2024-08-26 03:52:20|177513.7|177383.7|177528.5|177398.5|177528.5|177398.5|177513.1|177383.1|3
1724644350000|2024-08-26 03:52:30|177528.2|177398.2|177528.2|177398.2|177528.2|177398.2|177528.2|177398.2|1
1724644360000|2024-08-26 03:52:40|177512.4|177382.4|177512.5|177382.5|177512.5|177382.5|177512.4|177382.4|2
1724644390000|2024-08-26 03:53:10|177528.6|177398.6|177528.6|177398.6|177528.6|177398.6|177528.6|177398.6|1
1724644410000|2024-08-26 03:53:30|177540.7|177410.7|177528.6|177398.6|177540.7|177410.7|177528.6|177398.6|2
1724644420000|2024-08-26 03:53:40|177512.3|177382.3|177512.5|177382.5|177512.5|177382.5|177512.3|177382.3|2
1724644440000|2024-08-26 03:54:00|177512.1|177382.1|177512.1|177382.1|177512.1|177382.1|177512.1|177382.1|1
1724644450000|2024-08-26 03:54:10|177528.3|177398.3|177528.3|177398.3|177528.3|177398.3|177528.3|177398.3|1
1724644460000|2024-08-26 03:54:20|177528.2|177398.2|177528.2|177398.2|177528.2|177398.2|177528.2|177398.2|1
1724644470000|2024-08-26 03:54:30|177540.1|177410.1|177515.1|177385.1|177540.1|177410.1|177515.1|177385.1|2
1724644480000|2024-08-26 03:54:40|177515|177385|177515|177385|177515|177385|177515|177385|1
1724644490000|2024-08-26 03:54:50|177521.3|177391.3|177521.3|177391.3|177521.3|177391.3|177521.3|177391.3|1
1724644500000|2024-08-26 03:55:00|177517.9|177387.9|177528.2|177398.2|177528.2|177398.2|177512.4|177382.4|3
1724644510000|2024-08-26 03:55:10|177528.9|177398.9|177528.9|177398.9|177528.9|177398.9|177528.9|177398.9|1
1724644520000|2024-08-26 03:55:20|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|1
1724644530000|2024-08-26 03:55:30|177512.9|177382.9|177513.3|177383.3|177519.8|177389.8|177512.9|177382.9|8
1724644560000|2024-08-26 03:56:00|177530.3|177400.3|177530.3|177400.3|177530.3|177400.3|177530.3|177400.3|1
1724644580000|2024-08-26 03:56:20|177513.1|177383.1|177513.1|177383.1|177513.1|177383.1|177513.1|177383.1|1
1724644610000|2024-08-26 03:56:50|177513|177383|177525|177395|177529.6|177399.6|177513|177383|4
1724644620000|2024-08-26 03:57:00|177524.3|177394.3|177525.1|177395.1|177527.4|177397.4|177524.2|177394.2|13
1724644630000|2024-08-26 03:57:10|177526.3|177396.3|177528.8|177398.8|177528.8|177398.8|177525.7|177395.7|6
1724644640000|2024-08-26 03:57:20|177517.9|177387.9|177517.3|177387.3|177517.9|177387.9|177517.3|177387.3|2
1724644670000|2024-08-26 03:57:50|177527.8|177397.8|177527.8|177397.8|177527.8|177397.8|177527.8|177397.8|1
1724644680000|2024-08-26 03:58:00|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|1
1724644690000|2024-08-26 03:58:10|177516.9|177386.9|177516.9|177386.9|177516.9|177386.9|177516.9|177386.9|1
1724644710000|2024-08-26 03:58:30|177516.6|177386.6|177512.4|177382.4|177516.6|177386.6|177512.4|177382.4|2
1724644720000|2024-08-26 03:58:40|177516.7|177386.7|177526.7|177396.7|177526.7|177396.7|177516.7|177386.7|2
1724644730000|2024-08-26 03:58:50|177526|177396|177526|177396|177526|177396|177526|177396|1
1724644750000|2024-08-26 03:59:10|177516.2|177386.2|177516.2|177386.2|177516.2|177386.2|177516.2|177386.2|1
1724644780000|2024-08-26 03:59:40|177526|177396|177526|177396|177526|177396|177526|177396|1
1724644790000|2024-08-26 03:59:50|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|1
1724644800000|2024-08-26 04:00:00|177516.6|177386.6|177516.1|177386.1|177516.6|177386.6|177516.1|177386.1|2
1724644810000|2024-08-26 04:00:10|177512.9|177382.9|177513|177383|177513|177383|177512.9|177382.9|6
1724644820000|2024-08-26 04:00:20|177512.9|177382.9|177512.9|177382.9|177512.9|177382.9|177512.9|177382.9|1
1724644830000|2024-08-26 04:00:30|177520.6|177390.6|177520.6|177390.6|177520.6|177390.6|177520.6|177390.6|1
1724644840000|2024-08-26 04:00:40|177520.8|177390.8|177520.6|177390.6|177520.8|177390.8|177520.6|177390.6|14
1724644850000|2024-08-26 04:00:50|177520.8|177390.8|177513.1|177383.1|177520.8|177390.8|177512.2|177382.2|11
1724644860000|2024-08-26 04:01:00|177513.6|177383.6|177515.1|177385.1|177515.2|177385.2|177513.5|177383.5|5
1724644870000|2024-08-26 04:01:10|177515.9|177385.9|177514.6|177384.6|177516|177386|177514.5|177384.5|14
1724644880000|2024-08-26 04:01:20|177514.5|177384.5|177524.4|177394.4|177524.4|177394.4|177514.5|177384.5|14
1724644890000|2024-08-26 04:01:30|177524.3|177394.3|177525.1|177395.1|177530.7|177400.7|177523.5|177393.5|15
1724644900000|2024-08-26 04:01:40|177526.4|177396.4|177524.4|177394.4|177526.4|177396.4|177523.5|177393.5|4
1724644910000|2024-08-26 04:01:50|177515.2|177385.2|177516.1|177386.1|177516.5|177386.5|177514.9|177384.9|7
1724644920000|2024-08-26 04:02:00|177516.5|177386.5|177516.3|177386.3|177516.5|177386.5|177515|177385|5
1724644940000|2024-08-26 04:02:20|177526.3|177396.3|177527.6|177397.6|177527.6|177397.6|177526.3|177396.3|2
1724644960000|2024-08-26 04:02:40|177517.4|177387.4|177517.9|177387.9|177517.9|177387.9|177517.4|177387.4|2
1724644990000|2024-08-26 04:03:10|177528.5|177398.5|177526.1|177396.1|177528.5|177398.5|177526.1|177396.1|2
1724645010000|2024-08-26 04:03:30|177525.2|177395.2|177525.2|177395.2|177525.2|177395.2|177525.2|177395.2|1
1724645020000|2024-08-26 04:03:40|177515.9|177385.9|177515.9|177385.9|177515.9|177385.9|177515.9|177385.9|1
1724645050000|2024-08-26 04:04:10|177525.5|177395.5|177528.8|177398.8|177529.2|177399.2|177525.5|177395.5|13
1724645060000|2024-08-26 04:04:20|177526.4|177396.4|177527.1|177397.1|177527.1|177397.1|177526.4|177396.4|2
1724645070000|2024-08-26 04:04:30|177517.5|177387.5|177518.5|177388.5|177518.5|177388.5|177517.3|177387.3|4
1724645080000|2024-08-26 04:04:40|177519|177389|177519|177389|177519|177389|177519|177389|1
1724645090000|2024-08-26 04:04:50|177519.1|177389.1|177517.8|177387.8|177519.2|177389.2|177517.8|177387.8|6
1724645100000|2024-08-26 04:05:00|177527.7|177397.7|177528.4|177398.4|177528.4|177398.4|177527.7|177397.7|2
1724645110000|2024-08-26 04:05:10|177530.5|177400.5|177530.6|177400.6|177530.6|177400.6|177530.5|177400.5|2
1724645130000|2024-08-26 04:05:30|177520.1|177390.1|177520|177390|177520.1|177390.1|177519.7|177389.7|3
1724645140000|2024-08-26 04:05:40|177524.2|177394.2|177524.2|177394.2|177524.2|177394.2|177524.2|177394.2|1
1724645150000|2024-08-26 04:05:50|177522.2|177392.2|177520.4|177390.4|177524.7|177394.7|177520.4|177390.4|4
1724645160000|2024-08-26 04:06:00|177532.4|177402.4|177531.7|177401.7|177532.4|177402.4|177530.8|177400.8|6
1724645180000|2024-08-26 04:06:20|177520.4|177390.4|177520.4|177390.4|177520.4|177390.4|177520.4|177390.4|1
1724645190000|2024-08-26 04:06:30|177520.5|177390.5|177524.7|177394.7|177524.7|177394.7|177520.5|177390.5|2
1724645200000|2024-08-26 04:06:40|177520.5|177390.5|177520.5|177390.5|177520.5|177390.5|177520.5|177390.5|1
1724645210000|2024-08-26 04:06:50|177531.7|177401.7|177531.7|177401.7|177531.7|177401.7|177531.7|177401.7|1
1724645220000|2024-08-26 04:07:00|177531.6|177401.6|177534|177404|177535.5|177405.5|177531.6|177401.6|6
1724645240000|2024-08-26 04:07:20|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|1
1724645250000|2024-08-26 04:07:30|177520.7|177390.7|177519.4|177389.4|177521.2|177391.2|177519.4|177389.4|3
1724645270000|2024-08-26 04:07:50|177529.8|177399.8|177531.2|177401.2|177531.2|177401.2|177529.8|177399.8|2
1724645290000|2024-08-26 04:08:10|177519.9|177389.9|177519.9|177389.9|177519.9|177389.9|177519.9|177389.9|1
1724645310000|2024-08-26 04:08:30|177519|177389|177519.5|177389.5|177519.5|177389.5|177519|177389|2
1724645320000|2024-08-26 04:08:40|177518.9|177388.9|177529.6|177399.6|177529.6|177399.6|177518.9|177388.9|2
1724645330000|2024-08-26 04:08:50|177530.1|177400.1|177526|177396|177530.1|177400.1|177526|177396|4
1724645340000|2024-08-26 04:09:00|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|1
1724645350000|2024-08-26 04:09:10|177516.1|177386.1|177516.1|177386.1|177516.1|177386.1|177516.1|177386.1|1
1724645360000|2024-08-26 04:09:20|177516|177386|177516|177386|177516|177386|177516|177386|1
1724645380000|2024-08-26 04:09:40|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|1
1724645400000|2024-08-26 04:10:00|177516|177386|177516|177386|177516|177386|177516|177386|1
1724645430000|2024-08-26 04:10:30|177525.8|177395.8|177525.8|177395.8|177525.8|177395.8|177525.8|177395.8|1
1724645440000|2024-08-26 04:10:40|177539.5|177409.5|177539.5|177409.5|177539.5|177409.5|177539.5|177409.5|1
1724645460000|2024-08-26 04:11:00|177520.2|177390.2|177514.6|177384.6|177520.2|177390.2|177514.6|177384.6|4
1724645470000|2024-08-26 04:11:10|177513.7|177383.7|177513.7|177383.7|177513.7|177383.7|177513.7|177383.7|1
1724645480000|2024-08-26 04:11:20|177514.3|177384.3|177514.8|177384.8|177514.8|177384.8|177514.3|177384.3|2
1724645490000|2024-08-26 04:11:30|177524.1|177394.1|177524.1|177394.1|177524.1|177394.1|177524.1|177394.1|1
1724645510000|2024-08-26 04:11:50|177526.5|177396.5|177515.2|177385.2|177527.2|177397.2|177515.1|177385.1|9
1724645520000|2024-08-26 04:12:00|177515.5|177385.5|177501.7|177371.7|177515.5|177385.5|177501.7|177371.7|2
1724645530000|2024-08-26 04:12:10|177501.1|177371.1|177505.4|177375.4|177505.4|177375.4|177501.1|177371.1|4
1724645540000|2024-08-26 04:12:20|177506.5|177376.5|177506.5|177376.5|177506.5|177376.5|177506.5|177376.5|1
1724645550000|2024-08-26 04:12:30|177507.8|177377.8|177509.7|177379.7|177512.2|177382.2|177507.1|177377.1|8
1724645560000|2024-08-26 04:12:40|177505|177375|177511.9|177381.9|177511.9|177381.9|177505|177375|9
1724645570000|2024-08-26 04:12:50|177509.3|177379.3|177511.9|177381.9|177512|177382|177494.8|177364.8|15
1724645580000|2024-08-26 04:13:00|177513|177383|177510.4|177380.4|177513.7|177383.7|177509.7|177379.7|11
1724645590000|2024-08-26 04:13:10|177513.7|177383.7|177513.7|177383.7|177513.7|177383.7|177513.7|177383.7|1
1724645610000|2024-08-26 04:13:30|177516.7|177386.7|177516.7|177386.7|177516.7|177386.7|177516.7|177386.7|1
1724645620000|2024-08-26 04:13:40|177521.7|177391.7|177521.7|177391.7|177521.7|177391.7|177521.7|177391.7|1
1724645630000|2024-08-26 04:13:50|177515|177385|177507|177377|177515.9|177385.9|177507|177377|4
1724645640000|2024-08-26 04:14:00|177512.2|177382.2|177514.1|177384.1|177514.1|177384.1|177510.8|177380.8|3
1724645650000|2024-08-26 04:14:10|177514|177384|177514|177384|177514|177384|177514|177384|1
1724645660000|2024-08-26 04:14:20|177517.3|177387.3|177517.3|177387.3|177517.3|177387.3|177517.3|177387.3|1
1724645670000|2024-08-26 04:14:30|177522.7|177392.7|177522.7|177392.7|177522.7|177392.7|177522.7|177392.7|1
1724645680000|2024-08-26 04:14:40|177516.5|177386.5|177516.5|177386.5|177516.5|177386.5|177516.5|177386.5|1
1724645690000|2024-08-26 04:14:50|177515.4|177385.4|177516.3|177386.3|177516.3|177386.3|177515.4|177385.4|2
1724645700000|2024-08-26 04:15:00|177513.8|177383.8|177513.8|177383.8|177513.8|177383.8|177513.8|177383.8|1
1724645710000|2024-08-26 04:15:10|177514.6|177384.6|177514|177384|177514.6|177384.6|177514|177384|2
1724645720000|2024-08-26 04:15:20|177518.1|177388.1|177518.2|177388.2|177518.6|177388.6|177517.3|177387.3|4
1724645730000|2024-08-26 04:15:30|177519.2|177389.2|177524.2|177394.2|177524.2|177394.2|177518.3|177388.3|6
1724645740000|2024-08-26 04:15:40|177527.7|177397.7|177520.2|177390.2|177527.7|177397.7|177520.2|177390.2|2
1724645750000|2024-08-26 04:15:50|177520|177390|177520|177390|177520|177390|177520|177390|1
1724645760000|2024-08-26 04:16:00|177518.8|177388.8|177518.8|177388.8|177518.8|177388.8|177518.8|177388.8|1
1724645770000|2024-08-26 04:16:10|177518.9|177388.9|177518.9|177388.9|177518.9|177388.9|177518.9|177388.9|1
1724645780000|2024-08-26 04:16:20|177523.4|177393.4|177523.4|177393.4|177523.4|177393.4|177523.4|177393.4|1
1724645790000|2024-08-26 04:16:30|177527.5|177397.5|177520.9|177390.9|177527.5|177397.5|177520.9|177390.9|2
1724645800000|2024-08-26 04:16:40|177520.8|177390.8|177517.5|177387.5|177520.8|177390.8|177516.3|177386.3|4
1724645830000|2024-08-26 04:17:10|177520.8|177390.8|177520.8|177390.8|177520.8|177390.8|177520.8|177390.8|1
1724645850000|2024-08-26 04:17:30|177521.8|177391.8|177521.5|177391.5|177521.8|177391.8|177521.5|177391.5|2
1724645870000|2024-08-26 04:17:50|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|1
1724645880000|2024-08-26 04:18:00|177518|177388|177522.7|177392.7|177522.7|177392.7|177518|177388|3
1724645900000|2024-08-26 04:18:20|177518.6|177388.6|177518.6|177388.6|177518.6|177388.6|177518.6|177388.6|1
1724645910000|2024-08-26 04:18:30|177518.5|177388.5|177518.5|177388.5|177518.5|177388.5|177518.5|177388.5|1
1724645920000|2024-08-26 04:18:40|177522.2|177392.2|177522.2|177392.2|177522.2|177392.2|177522.2|177392.2|1
1724645940000|2024-08-26 04:19:00|177529.2|177399.2|177521.9|177391.9|177529.2|177399.2|177521.9|177391.9|2
1724645960000|2024-08-26 04:19:20|177517.9|177387.9|177517.9|177387.9|177517.9|177387.9|177517.9|177387.9|1
1724645970000|2024-08-26 04:19:30|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|1
1724646000000|2024-08-26 04:20:00|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|1
1724646010000|2024-08-26 04:20:10|177517.6|177387.6|177517.6|177387.6|177517.6|177387.6|177517.6|177387.6|1
1724646020000|2024-08-26 04:20:20|177517.5|177387.5|177517.5|177387.5|177517.5|177387.5|177517.5|177387.5|1
1724646030000|2024-08-26 04:20:30|177516|177386|177518.8|177388.8|177518.8|177388.8|177516|177386|2
1724646050000|2024-08-26 04:20:50|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|1
1724646060000|2024-08-26 04:21:00|177519.8|177389.8|177519.1|177389.1|177519.8|177389.8|177519.1|177389.1|2
1724646070000|2024-08-26 04:21:10|177515.4|177385.4|177516.6|177386.6|177516.6|177386.6|177515.4|177385.4|2
1724646100000|2024-08-26 04:21:40|177519.6|177389.6|177527.3|177397.3|177527.3|177397.3|177519.6|177389.6|2
1724646110000|2024-08-26 04:21:50|177526.4|177396.4|177519.7|177389.7|177526.4|177396.4|177519.7|177389.7|2
1724646120000|2024-08-26 04:22:00|177516.6|177386.6|177515.5|177385.5|177519.4|177389.4|177515.5|177385.5|4
1724646150000|2024-08-26 04:22:30|177515.6|177385.6|177520.6|177390.6|177520.6|177390.6|177513.2|177383.2|3
1724646160000|2024-08-26 04:22:40|177514.1|177384.1|177514.1|177384.1|177514.1|177384.1|177514.1|177384.1|1
1724646170000|2024-08-26 04:22:50|177507.7|177377.7|177507.7|177377.7|177507.7|177377.7|177501.2|177371.2|3
1724646180000|2024-08-26 04:23:00|177506.2|177376.2|177506.5|177376.5|177506.5|177376.5|177506.2|177376.2|2
1724646190000|2024-08-26 04:23:10|177509.7|177379.7|177509.2|177379.2|177509.7|177379.7|177502.7|177372.7|5
1724646200000|2024-08-26 04:23:20|177509.8|177379.8|177508.5|177378.5|177509.8|177379.8|177505.9|177375.9|6
1724646210000|2024-08-26 04:23:30|177508.9|177378.9|177512.7|177382.7|177512.7|177382.7|177508.9|177378.9|2
1724646220000|2024-08-26 04:23:40|177513.5|177383.5|177507.9|177377.9|177513.5|177383.5|177506.2|177376.2|5
1724646230000|2024-08-26 04:23:50|177512.6|177382.6|177510|177380|177512.6|177382.6|177510|177380|4
1724646240000|2024-08-26 04:24:00|177506.5|177376.5|177506.5|177376.5|177506.5|177376.5|177506.5|177376.5|1
1724646250000|2024-08-26 04:24:10|177507.1|177377.1|177506.5|177376.5|177507.1|177377.1|177506.5|177376.5|2
1724646260000|2024-08-26 04:24:20|177507.1|177377.1|177506.3|177376.3|177507.1|177377.1|177506.3|177376.3|4
1724646270000|2024-08-26 04:24:30|177507.7|177377.7|177508.2|177378.2|177508.4|177378.4|177507.5|177377.5|4
1724646280000|2024-08-26 04:24:40|177507.5|177377.5|177507.5|177377.5|177507.5|177377.5|177507.5|177377.5|1
1724646290000|2024-08-26 04:24:50|177506.1|177376.1|177505.6|177375.6|177506.1|177376.1|177505.6|177375.6|2
1724646300000|2024-08-26 04:25:00|177506.1|177376.1|177506.1|177376.1|177506.1|177376.1|177506.1|177376.1|1
1724646320000|2024-08-26 04:25:20|177507.5|177377.5|177507.5|177377.5|177507.5|177377.5|177507.5|177377.5|1
1724646330000|2024-08-26 04:25:30|177508.4|177378.4|177510.5|177380.5|177510.5|177380.5|177508.4|177378.4|3
1724646340000|2024-08-26 04:25:40|177510.9|177380.9|177514|177384|177519|177389|177510.9|177380.9|5
1724646350000|2024-08-26 04:25:50|177513.9|177383.9|177508.9|177378.9|177513.9|177383.9|177508.9|177378.9|2
1724646360000|2024-08-26 04:26:00|177508.5|177378.5|177509.3|177379.3|177509.3|177379.3|177508.5|177378.5|2
1724646380000|2024-08-26 04:26:20|177511|177381|177513.9|177383.9|177513.9|177383.9|177511|177381|2
1724646390000|2024-08-26 04:26:30|177545|177415|177545|177415|177545|177415|177545|177415|1
1724646400000|2024-08-26 04:26:40|177524.8|177394.8|177524.7|177394.7|177524.8|177394.8|177524.7|177394.7|2
1724646410000|2024-08-26 04:26:50|177524.4|177394.4|177524.4|177394.4|177524.4|177394.4|177524.4|177394.4|1
1724646420000|2024-08-26 04:27:00|177525.2|177395.2|177522.5|177392.5|177525.2|177395.2|177522.5|177392.5|2
1724646430000|2024-08-26 04:27:10|177522.4|177392.4|177534.4|177404.4|177534.4|177404.4|177522.4|177392.4|2
1724646450000|2024-08-26 04:27:30|177534.3|177404.3|177526.4|177396.4|177547.8|177417.8|177526.4|177396.4|3
1724646470000|2024-08-26 04:27:50|177526.3|177396.3|177526.3|177396.3|177526.3|177396.3|177526.3|177396.3|1
1724646480000|2024-08-26 04:28:00|177522.6|177392.6|177522.6|177392.6|177522.6|177392.6|177522.6|177392.6|1
1724646490000|2024-08-26 04:28:10|177534.2|177404.2|177534.2|177404.2|177534.2|177404.2|177534.2|177404.2|1
1724646510000|2024-08-26 04:28:30|177534.1|177404.1|177525.6|177395.6|177534.1|177404.1|177521.9|177391.9|4
1724646530000|2024-08-26 04:28:50|177525.5|177395.5|177525.5|177395.5|177525.5|177395.5|177525.5|177395.5|1
1724646540000|2024-08-26 04:29:00|177523.8|177393.8|177530.5|177400.5|177532.8|177402.8|177523.8|177393.8|4
1724646560000|2024-08-26 04:29:20|177530.4|177400.4|177520|177390|177530.4|177400.4|177520|177390|2
1724646570000|2024-08-26 04:29:30|177523.1|177393.1|177518.2|177388.2|177523.1|177393.1|177518.2|177388.2|2
1724646590000|2024-08-26 04:29:50|177518.5|177388.5|177518.7|177388.7|177518.7|177388.7|177518.5|177388.5|2
1724646600000|2024-08-26 04:30:00|177523.6|177393.6|177527.5|177397.5|177527.5|177397.5|177523.6|177393.6|4
1724646620000|2024-08-26 04:30:20|177521.6|177391.6|177521.6|177391.6|177521.6|177391.6|177521.6|177391.6|1
1724646650000|2024-08-26 04:30:50|177528.1|177398.1|177540.1|177410.1|177540.1|177410.1|177528.1|177398.1|2
1724646660000|2024-08-26 04:31:00|177538.3|177408.3|177527|177397|177538.3|177408.3|177527|177397|2
1724646670000|2024-08-26 04:31:10|177526.3|177396.3|177520.6|177390.6|177526.3|177396.3|177520.6|177390.6|2
1724646680000|2024-08-26 04:31:20|177521.1|177391.1|177521.1|177391.1|177521.1|177391.1|177521.1|177391.1|1
1724646700000|2024-08-26 04:31:40|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|1
1724646710000|2024-08-26 04:31:50|177526.2|177396.2|177526.2|177396.2|177526.2|177396.2|177526.2|177396.2|1
1724646720000|2024-08-26 04:32:00|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|1
1724646730000|2024-08-26 04:32:10|177521.1|177391.1|177518.9|177388.9|177521.1|177391.1|177518.9|177388.9|2
1724646760000|2024-08-26 04:32:40|177529.2|177399.2|177529.2|177399.2|177529.2|177399.2|177529.2|177399.2|1
1724646780000|2024-08-26 04:33:00|177528.6|177398.6|177518.8|177388.8|177528.6|177398.6|177518.8|177388.8|2
1724646790000|2024-08-26 04:33:10|177521.2|177391.2|177521.2|177391.2|177521.2|177391.2|177521.2|177391.2|1
1724646820000|2024-08-26 04:33:40|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|1
1724646840000|2024-08-26 04:34:00|177520.8|177390.8|177520.8|177390.8|177520.8|177390.8|177520.8|177390.8|1
1724646870000|2024-08-26 04:34:30|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|1
1724646880000|2024-08-26 04:34:40|177539.1|177409.1|177539.1|177409.1|177539.1|177409.1|177539.1|177409.1|1
1724646890000|2024-08-26 04:34:50|177526.8|177396.8|177521.1|177391.1|177526.8|177396.8|177521.1|177391.1|2
1724646920000|2024-08-26 04:35:20|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|177526.8|177396.8|1
1724646930000|2024-08-26 04:35:30|177526.7|177396.7|177526.7|177396.7|177526.7|177396.7|177526.7|177396.7|1
1724646950000|2024-08-26 04:35:50|177520.8|177390.8|177520.8|177390.8|177520.8|177390.8|177520.8|177390.8|1
1724646980000|2024-08-26 04:36:20|177526.7|177396.7|177526.7|177396.7|177526.7|177396.7|177526.7|177396.7|1
1724646990000|2024-08-26 04:36:30|177539|177409|177539|177409|177539|177409|177539|177409|1
1724647000000|2024-08-26 04:36:40|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|1
1724647010000|2024-08-26 04:36:50|177527.5|177397.5|177527.5|177397.5|177527.5|177397.5|177527.5|177397.5|1
1724647020000|2024-08-26 04:37:00|177521.2|177391.2|177521.2|177391.2|177521.2|177391.2|177521.2|177391.2|1
1724647030000|2024-08-26 04:37:10|177520.4|177390.4|177520.4|177390.4|177520.4|177390.4|177520.4|177390.4|1
1724647040000|2024-08-26 04:37:20|177525.6|177395.6|177526.8|177396.8|177526.8|177396.8|177525.6|177395.6|2
1724647050000|2024-08-26 04:37:30|177525.5|177395.5|177525.4|177395.4|177526.8|177396.8|177525.4|177395.4|5
1724647060000|2024-08-26 04:37:40|177520|177390|177519.8|177389.8|177520|177390|177518.1|177388.1|5
1724647070000|2024-08-26 04:37:50|177521.1|177391.1|177521.1|177391.1|177521.1|177391.1|177521.1|177391.1|1
1724647080000|2024-08-26 04:38:00|177526.3|177396.3|177521.7|177391.7|177526.3|177396.3|177521.7|177391.7|2
1724647090000|2024-08-26 04:38:10|177527.7|177397.7|177527.7|177397.7|177527.7|177397.7|177527.7|177397.7|1
1724647100000|2024-08-26 04:38:20|177524.9|177394.9|177526.2|177396.2|177526.2|177396.2|177524.9|177394.9|2
1724647110000|2024-08-26 04:38:30|177520.6|177390.6|177520.6|177390.6|177520.6|177390.6|177520.6|177390.6|1
1724647150000|2024-08-26 04:39:10|177526.2|177396.2|177526.2|177396.2|177526.2|177396.2|177526.2|177396.2|1
1724647160000|2024-08-26 04:39:20|177526.1|177396.1|177526.1|177396.1|177526.1|177396.1|177526.1|177396.1|1
1724647170000|2024-08-26 04:39:30|177520.2|177390.2|177520.2|177390.2|177520.2|177390.2|177520.2|177390.2|1
1724647190000|2024-08-26 04:39:50|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|1
1724647200000|2024-08-26 04:40:00|177527.8|177397.8|177527.8|177397.8|177527.8|177397.8|177527.8|177397.8|1
1724647220000|2024-08-26 04:40:20|177530.6|177400.6|177524.1|177394.1|177530.6|177400.6|177524.1|177394.1|2
1724647250000|2024-08-26 04:40:50|177524|177394|177524|177394|177524|177394|177524|177394|1
1724647260000|2024-08-26 04:41:00|177538.6|177408.6|177530.5|177400.5|177538.6|177408.6|177530.5|177400.5|2
1724647280000|2024-08-26 04:41:20|177524.2|177394.2|177523.6|177393.6|177524.2|177394.2|177523.6|177393.6|2
1724647290000|2024-08-26 04:41:30|177522.7|177392.7|177522.2|177392.2|177522.7|177392.7|177522.2|177392.2|2
1724647310000|2024-08-26 04:41:50|177527.9|177397.9|177527.9|177397.9|177527.9|177397.9|177527.9|177397.9|1
1724647320000|2024-08-26 04:42:00|177536.3|177406.3|177525.5|177395.5|177537.9|177407.9|177525.5|177395.5|3
1724647330000|2024-08-26 04:42:10|177520.1|177390.1|177520.1|177390.1|177520.1|177390.1|177520.1|177390.1|1
1724647360000|2024-08-26 04:42:40|177526.6|177396.6|177526.6|177396.6|177526.6|177396.6|177526.6|177396.6|1
1724647370000|2024-08-26 04:42:50|177537.9|177407.9|177537.9|177407.9|177537.9|177407.9|177537.9|177407.9|1
1724647380000|2024-08-26 04:43:00|177536.6|177406.6|177524.6|177394.6|177536.6|177406.6|177524.6|177394.6|2
1724647390000|2024-08-26 04:43:10|177519.6|177389.6|177519.6|177389.6|177519.6|177389.6|177519.6|177389.6|1
1724647410000|2024-08-26 04:43:30|177519.5|177389.5|177519.5|177389.5|177519.5|177389.5|177519.5|177389.5|1
1724647420000|2024-08-26 04:43:40|177525.9|177395.9|177536.5|177406.5|177536.5|177406.5|177525.9|177395.9|2
1724647440000|2024-08-26 04:44:00|177524.5|177394.5|177519.7|177389.7|177524.5|177394.5|177519.7|177389.7|2
1724647450000|2024-08-26 04:44:10|177520.5|177390.5|177520.5|177390.5|177520.5|177390.5|177520.5|177390.5|1
1724647480000|2024-08-26 04:44:40|177525.6|177395.6|177540.3|177410.3|177540.3|177410.3|177525.6|177395.6|3
1724647500000|2024-08-26 04:45:00|177528.4|177398.4|177521.5|177391.5|177528.4|177398.4|177521.5|177391.5|2
1724647510000|2024-08-26 04:45:10|177522.2|177392.2|177522.2|177392.2|177522.2|177392.2|177522.2|177392.2|1
1724647530000|2024-08-26 04:45:30|177528|177398|177528|177398|177528|177398|177528|177398|1
1724647550000|2024-08-26 04:45:50|177522.3|177392.3|177522.3|177392.3|177522.3|177392.3|177522.3|177392.3|1
1724647590000|2024-08-26 04:46:30|177527.9|177397.9|177527.9|177397.9|177527.9|177397.9|177527.9|177397.9|1
1724647600000|2024-08-26 04:46:40|177541.6|177411.6|177527.9|177397.9|177541.6|177411.6|177527.9|177397.9|2
1724647610000|2024-08-26 04:46:50|177522.2|177392.2|177522.2|177392.2|177522.2|177392.2|177522.2|177392.2|1
1724647640000|2024-08-26 04:47:20|177522.1|177392.1|177527.8|177397.8|177527.8|177397.8|177522.1|177392.1|2
1724647650000|2024-08-26 04:47:30|177527.9|177397.9|177541.5|177411.5|177541.5|177411.5|177527.9|177397.9|2
1724647660000|2024-08-26 04:47:40|177540.1|177410.1|177521.9|177391.9|177540.1|177410.1|177521.9|177391.9|3
1724647700000|2024-08-26 04:48:20|177527.7|177397.7|177527.7|177397.7|177527.7|177397.7|177527.7|177397.7|1
1724647710000|2024-08-26 04:48:30|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|1
1724647720000|2024-08-26 04:48:40|177529.6|177399.6|177529.6|177399.6|177529.6|177399.6|177529.6|177399.6|1
1724647740000|2024-08-26 04:49:00|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|1
1724647750000|2024-08-26 04:49:10|177527.7|177397.7|177527.7|177397.7|177527.7|177397.7|177527.7|177397.7|1
1724647760000|2024-08-26 04:49:20|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|1
1724647770000|2024-08-26 04:49:30|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|1
1724647800000|2024-08-26 04:50:00|177529.1|177399.1|177521.9|177391.9|177529.1|177399.1|177521.9|177391.9|2
1724647810000|2024-08-26 04:50:10|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|1
1724647830000|2024-08-26 04:50:30|177522.1|177392.1|177524.3|177394.3|177524.3|177394.3|177522.1|177392.1|2
1724647850000|2024-08-26 04:50:50|177525.1|177395.1|177525.1|177395.1|177525.1|177395.1|177525.1|177395.1|1
1724647860000|2024-08-26 04:51:00|177531.6|177401.6|177531.6|177401.6|177531.6|177401.6|177531.6|177401.6|1
1724647880000|2024-08-26 04:51:20|177530.3|177400.3|177524.7|177394.7|177530.3|177400.3|177524.7|177394.7|2
1724647890000|2024-08-26 04:51:30|177528.8|177398.8|177528.7|177398.7|177528.8|177398.8|177528.7|177398.7|2
1724647920000|2024-08-26 04:52:00|177539.1|177409.1|177530.2|177400.2|177539.1|177409.1|177530.2|177400.2|2
1724647940000|2024-08-26 04:52:20|177529.1|177399.1|177522.8|177392.8|177529.1|177399.1|177522.8|177392.8|2
1724647960000|2024-08-26 04:52:40|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|1
1724647970000|2024-08-26 04:52:50|177522.9|177392.9|177528.2|177398.2|177529.2|177399.2|177522.9|177392.9|3
1724647990000|2024-08-26 04:53:10|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|177521.9|177391.9|1
1724648020000|2024-08-26 04:53:40|177522.7|177392.7|177529.2|177399.2|177529.2|177399.2|177522.7|177392.7|2
1724648030000|2024-08-26 04:53:50|177539.3|177409.3|177539.3|177409.3|177539.3|177409.3|177539.3|177409.3|1
1724648040000|2024-08-26 04:54:00|177529.2|177399.2|177529.2|177399.2|177529.2|177399.2|177529.2|177399.2|1
1724648050000|2024-08-26 04:54:10|177523.2|177393.2|177523.2|177393.2|177523.2|177393.2|177523.2|177393.2|1
1724648070000|2024-08-26 04:54:30|177527.9|177397.9|177527.9|177397.9|177527.9|177397.9|177527.9|177397.9|1
1724648080000|2024-08-26 04:54:40|177529.9|177399.9|177542.3|177412.3|177542.3|177412.3|177529.9|177399.9|2
1724648090000|2024-08-26 04:54:50|177534.1|177404.1|177535.2|177405.2|177535.2|177405.2|177534.1|177404.1|2
1724648100000|2024-08-26 04:55:00|177528.5|177398.5|177528.5|177398.5|177528.5|177398.5|177528.5|177398.5|1
1724648130000|2024-08-26 04:55:30|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|1
1724648140000|2024-08-26 04:55:40|177536.5|177406.5|177542.2|177412.2|177542.2|177412.2|177536.5|177406.5|4
1724648150000|2024-08-26 04:55:50|177539.3|177409.3|177533.9|177403.9|177539.3|177409.3|177533.9|177403.9|3
1724648170000|2024-08-26 04:56:10|177530.5|177400.5|177530.5|177400.5|177530.5|177400.5|177530.5|177400.5|1
1724648190000|2024-08-26 04:56:30|177533.2|177403.2|177533.2|177403.2|177533.2|177403.2|177533.2|177403.2|1
1724648200000|2024-08-26 04:56:40|177544.9|177414.9|177544.9|177414.9|177544.9|177414.9|177544.9|177414.9|1
1724648210000|2024-08-26 04:56:50|177545.8|177415.8|177538.1|177408.1|177545.8|177415.8|177538.1|177408.1|2
1724648220000|2024-08-26 04:57:00|177537.1|177407.1|177597.5|177467.5|177598.3|177468.3|177537.1|177407.1|14
1724648230000|2024-08-26 04:57:10|177595.1|177465.1|177603.3|177473.3|177604.5|177474.5|177595.1|177465.1|12
1724648250000|2024-08-26 04:57:30|177603.2|177473.2|177599.9|177469.9|177603.2|177473.2|177599.9|177469.9|2
1724648260000|2024-08-26 04:57:40|177600.7|177470.7|177600.7|177470.7|177600.7|177470.7|177600.7|177470.7|1
1724648270000|2024-08-26 04:57:50|177607|177477|177607|177477|177607|177477|177607|177477|1
1724648280000|2024-08-26 04:58:00|177607.1|177477.1|177602.5|177472.5|177607.1|177477.1|177601.8|177471.8|3
1724648290000|2024-08-26 04:58:10|177598.9|177468.9|177598.9|177468.9|177598.9|177468.9|177598.9|177468.9|1
1724648300000|2024-08-26 04:58:20|177598.8|177468.8|177598.8|177468.8|177598.8|177468.8|177598.8|177468.8|1
1724648310000|2024-08-26 04:58:30|177597.2|177467.2|177597.2|177467.2|177597.2|177467.2|177597.2|177467.2|1
1724648340000|2024-08-26 04:59:00|177595.1|177465.1|177600.4|177470.4|177600.4|177470.4|177594.2|177464.2|3
1724648350000|2024-08-26 04:59:10|177600.3|177470.3|177594.1|177464.1|177600.3|177470.3|177594.1|177464.1|2
1724648360000|2024-08-26 04:59:20|177594.2|177464.2|177594.2|177464.2|177594.2|177464.2|177594.2|177464.2|1
1724648370000|2024-08-26 04:59:30|177595.8|177465.8|177595.8|177465.8|177595.8|177465.8|177595.8|177465.8|1
1724648380000|2024-08-26 04:59:40|177606|177476|177606|177476|177606|177476|177606|177476|1
1724648390000|2024-08-26 04:59:50|177605.9|177475.9|177600.5|177470.5|177605.9|177475.9|177600.5|177470.5|2
1724648400000|2024-08-26 05:00:00|177600|177470|177601.4|177471.4|177601.4|177471.4|177596.3|177466.3|8
1724648410000|2024-08-26 05:00:10|177601.3|177471.3|177601.3|177471.3|177601.3|177471.3|177601.3|177471.3|1
1724648420000|2024-08-26 05:00:20|177601.2|177471.2|177605|177475|177605|177475|177601.2|177471.2|2
1724648430000|2024-08-26 05:00:30|177605.7|177475.7|177622.5|177492.5|177622.5|177492.5|177603.5|177473.5|8
1724648440000|2024-08-26 05:00:40|177621.4|177491.4|177637.7|177507.7|177638.9|177508.9|177617.4|177487.4|12
1724648450000|2024-08-26 05:00:50|177637.4|177507.4|177638.7|177508.7|177638.7|177508.7|177631.3|177501.3|12
1724648460000|2024-08-26 05:01:00|177636.9|177506.9|177639.7|177509.7|177639.7|177509.7|177624.5|177494.5|16
1724648470000|2024-08-26 05:01:10|177637.7|177507.7|177657|177527|177660|177530|177637.7|177507.7|9
1724648480000|2024-08-26 05:01:20|177655.9|177525.9|177665.5|177535.5|177665.5|177535.5|177648.4|177518.4|9
1724648490000|2024-08-26 05:01:30|177665.4|177535.4|177648.9|177518.9|177665.5|177535.5|177648.9|177518.9|7
1724648500000|2024-08-26 05:01:40|177653.9|177523.9|177636.2|177546.2|177653.9|177546.2|177625.2|177518.4|10
1724648510000|2024-08-26 05:01:50|177650.2|177520.2|177633.2|177543.2|177654.5|177548|177624.9|177517.5|12
1724648520000|2024-08-26 05:02:00|177648|177518|177632|177542|177648.7|177543|177621.5|177515.2|14
1724648530000|2024-08-26 05:02:10|177629|177539|177645.3|177515.3|177652.6|177539|177629|177512.8|14
1724648540000|2024-08-26 05:02:20|177647.5|177517.5|177646.6|177516.6|177661.5|177531.5|177646.6|177516.6|12
1724648550000|2024-08-26 05:02:30|177649.6|177519.6|177644.1|177554.1|177665.4|177554.1|177632.8|177513.2|17
1724648560000|2024-08-26 05:02:40|177643.1|177553.1|177617.3|177527.3|177649.2|177559.2|177613.7|177523.7|12
1724648570000|2024-08-26 05:02:50|177628.7|177538.7|177641.5|177551.5|177649.9|177559.9|177618.8|177528.8|17
1724648580000|2024-08-26 05:03:00|177648.2|177558.2|177644.5|177514.5|177657.1|177558.2|177622.7|177514.5|19
1724648590000|2024-08-26 05:03:10|177650.3|177520.3|177653.3|177523.3|177661|177531|177650.3|177520.3|5
1724648610000|2024-08-26 05:03:30|177653.9|177523.9|177633.6|177543.6|177655.3|177544.9|177623.5|177523.9|5
1724648620000|2024-08-26 05:03:40|177652.3|177562.3|177662.2|177532.2|177687.6|177582.9|177634.9|177532.2|14
1724648630000|2024-08-26 05:03:50|177661.7|177531.7|177675.5|177545.5|177692.2|177580.7|177655.6|177529.2|32
1724648640000|2024-08-26 05:04:00|177679.7|177549.7|177665.5|177535.5|177680.3|177550.3|177665.5|177535.5|9
1724648650000|2024-08-26 05:04:10|177665.2|177535.2|177665.2|177535.2|177665.2|177535.2|177665.2|177535.2|1
1724648660000|2024-08-26 05:04:20|177664.6|177534.6|177655|177525|177664.6|177534.6|177654.9|177524.9|3
1724648670000|2024-08-26 05:04:30|177655.2|177525.2|177653.1|177523.1|177656.2|177526.2|177653.1|177523.1|3
1724648680000|2024-08-26 05:04:40|177649.6|177559.6|177658.6|177528.6|177658.6|177559.6|177637.9|177523.1|7
1724648690000|2024-08-26 05:04:50|177653.8|177523.8|177652.1|177522.1|177658.6|177528.6|177652.1|177522.1|6
1724648700000|2024-08-26 05:05:00|177649.5|177519.5|177639.7|177509.7|177649.5|177519.5|177636.4|177506.4|7
1724648710000|2024-08-26 05:05:10|177641.5|177511.5|177639.7|177509.7|177641.5|177511.5|177639.7|177509.7|2
1724648720000|2024-08-26 05:05:20|177639.1|177509.1|177639.1|177509.1|177639.1|177509.1|177639.1|177509.1|1
1724648730000|2024-08-26 05:05:30|177640.6|177510.6|177646.8|177516.8|177646.8|177516.8|177639.1|177509.1|3
1724648740000|2024-08-26 05:05:40|177633.8|177543.8|177618.7|177528.7|177633.8|177543.8|177617.8|177527.8|4
1724648750000|2024-08-26 05:05:50|177616.8|177526.8|177628.6|177538.6|177636|177541.9|177616|177504.1|11
1724648760000|2024-08-26 05:06:00|177642.4|177512.4|177634.2|177504.2|177642.8|177512.8|177631.1|177501.1|17
1724648770000|2024-08-26 05:06:10|177628.8|177498.8|177634.5|177504.5|177635.9|177505.9|177628.8|177498.8|7
1724648780000|2024-08-26 05:06:20|177634.4|177504.4|177633.6|177503.6|177634.4|177504.4|177633.6|177503.6|4
1724648790000|2024-08-26 05:06:30|177632.4|177502.4|177632.4|177502.4|177632.4|177502.4|177632.4|177502.4|1
1724648800000|2024-08-26 05:06:40|177615.3|177525.3|177613.1|177523.1|177615.3|177525.3|177613.1|177523.1|2
1724648810000|2024-08-26 05:06:50|177630.8|177540.8|177630.8|177540.8|177630.8|177540.8|177630.8|177540.8|1
1724648820000|2024-08-26 05:07:00|177638.4|177508.4|177616.5|177486.5|177650.9|177520.9|177614|177484|13
1724648830000|2024-08-26 05:07:10|177618.1|177488.1|177619.8|177489.8|177619.8|177489.8|177616.7|177486.7|4
1724648840000|2024-08-26 05:07:20|177623.3|177493.3|177622.3|177492.3|177623.3|177493.3|177620.6|177490.6|4
1724648850000|2024-08-26 05:07:30|177630.1|177500.1|177628.3|177498.3|177630.1|177500.1|177622.3|177492.3|6
1724648860000|2024-08-26 05:07:40|177626.8|177496.8|177620.7|177490.7|177631.6|177501.6|177620.7|177490.7|11
1724648870000|2024-08-26 05:07:50|177646|177516|177618.9|177488.9|177648.1|177518.1|177611.8|177481.8|16
1724648880000|2024-08-26 05:08:00|177611.3|177481.3|177619.2|177489.2|177619.2|177489.2|177611.3|177481.3|7
1724648890000|2024-08-26 05:08:10|177619.9|177489.9|177616.6|177486.6|177622.9|177492.9|177615.1|177485.1|9
1724648900000|2024-08-26 05:08:20|177618.3|177488.3|177626.8|177496.8|177627.6|177497.6|177617.1|177487.1|4
1724648910000|2024-08-26 05:08:30|177618.1|177488.1|177621.2|177491.2|177621.2|177491.2|177618.1|177488.1|2
1724648920000|2024-08-26 05:08:40|177621.7|177491.7|177622.2|177492.2|177623.1|177493.1|177621.7|177491.7|4
1724648930000|2024-08-26 05:08:50|177626.1|177496.1|177626.1|177496.1|177626.1|177496.1|177626.1|177496.1|1
1724648940000|2024-08-26 05:09:00|177629.2|177499.2|177628.4|177498.4|177630.2|177500.2|177624.1|177494.1|6
1724648950000|2024-08-26 05:09:10|177628|177498|177629.9|177499.9|177635.7|177505.7|177628|177498|7
1724648960000|2024-08-26 05:09:20|177633.1|177503.1|177627.8|177497.8|177635.6|177505.6|177627.8|177497.8|5
1724648970000|2024-08-26 05:09:30|177628.7|177498.7|177628.7|177498.7|177628.7|177498.7|177628.7|177498.7|1
1724648980000|2024-08-26 05:09:40|177628.6|177498.6|177628.6|177498.6|177628.6|177498.6|177628.6|177498.6|1
1724648990000|2024-08-26 05:09:50|177634.4|177504.4|177624.7|177534.7|177634.4|177539.8|177624.7|177504.4|5
1724649000000|2024-08-26 05:10:00|177625.9|177535.9|177656.4|177526.4|177669|177539|177625.9|177508.5|12
1724649010000|2024-08-26 05:10:10|177657.4|177527.4|177657.1|177527.1|177657.6|177527.6|177657.1|177527.1|3
1724649020000|2024-08-26 05:10:20|177656.1|177526.1|177655.4|177525.4|177656.1|177526.1|177655.4|177525.4|2
1724649030000|2024-08-26 05:10:30|177655.7|177525.7|177656.2|177526.2|177656.2|177526.2|177655.7|177525.7|2
1724649040000|2024-08-26 05:10:40|177672.2|177542.2|177672.2|177542.2|177672.2|177542.2|177672.2|177542.2|1
1724649050000|2024-08-26 05:10:50|177661.9|177531.9|177661.9|177531.9|177661.9|177531.9|177661.9|177531.9|1
1724649060000|2024-08-26 05:11:00|177664.7|177534.7|177654.3|177524.3|177664.7|177534.7|177650.7|177520.7|6
1724649070000|2024-08-26 05:11:10|177652.5|177522.5|177651.6|177521.6|177659|177529|177651.6|177521.6|8
1724649080000|2024-08-26 05:11:20|177654.4|177524.4|177653.8|177523.8|177655|177525|177651.6|177521.6|5
1724649090000|2024-08-26 05:11:30|177656.4|177526.4|177656.4|177526.4|177656.4|177526.4|177656.4|177526.4|1
1724649100000|2024-08-26 05:11:40|177655.6|177525.6|177651.5|177521.5|177655.6|177525.6|177650.9|177520.9|5
1724649120000|2024-08-26 05:12:00|177660.8|177530.8|177659.8|177529.8|177660.9|177530.9|177659.4|177529.4|4
1724649130000|2024-08-26 05:12:10|177661.2|177531.2|177669.4|177539.4|177676.9|177565.1|177655.1|177531.2|6
1724649140000|2024-08-26 05:12:20|177667.2|177537.2|177657.6|177527.6|177682.7|177552.7|177657.6|177527.6|12
1724649150000|2024-08-26 05:12:30|177659.9|177529.9|177659.7|177529.7|177659.9|177529.9|177657.5|177527.5|10
1724649160000|2024-08-26 05:12:40|177662.4|177532.4|177680.2|177550.2|177680.2|177550.2|177659.8|177529.8|4
1724649170000|2024-08-26 05:12:50|177673.5|177543.5|177644.1|177554.1|177673.5|177559.2|177644.1|177519.7|9
1724649180000|2024-08-26 05:13:00|177639.6|177549.6|177639.6|177549.6|177639.6|177549.6|177639.6|177549.6|1
1724649190000|2024-08-26 05:13:10|177631.2|177541.2|177631.2|177541.2|177631.2|177541.2|177631.2|177541.2|1
1724649200000|2024-08-26 05:13:20|177634.4|177544.4|177634.4|177544.4|177634.4|177544.4|177634.4|177544.4|1
1724649210000|2024-08-26 05:13:30|177642.8|177552.8|177634.6|177544.6|177643.5|177553.5|177634.6|177544.6|4
1724649220000|2024-08-26 05:13:40|177631.5|177541.5|177634.6|177544.6|177643.5|177553.5|177631.5|177541.5|6
1724649230000|2024-08-26 05:13:50|177631.5|177541.5|177631.5|177541.5|177631.5|177541.5|177631.5|177541.5|1
1724649240000|2024-08-26 05:14:00|177630.8|177540.8|177631.8|177541.8|177631.8|177541.8|177630.8|177540.8|2
1724649250000|2024-08-26 05:14:10|177628.7|177538.7|177633.8|177543.8|177633.8|177543.8|177628.7|177538.7|2
1724649260000|2024-08-26 05:14:20|177638.4|177548.4|177638.4|177548.4|177638.4|177548.4|177638.4|177548.4|1
1724649270000|2024-08-26 05:14:30|177629.2|177539.2|177629.2|177539.2|177629.2|177539.2|177629.2|177539.2|1
1724649280000|2024-08-26 05:14:40|177625.7|177535.7|177632.8|177542.8|177632.8|177542.8|177625.7|177535.7|2
1724649290000|2024-08-26 05:14:50|177632.7|177542.7|177635.5|177545.5|177635.6|177545.6|177632.7|177542.7|5
1724649310000|2024-08-26 05:15:10|177635.3|177545.3|177635.3|177545.3|177635.3|177545.3|177635.3|177545.3|1
1724649320000|2024-08-26 05:15:20|177633.8|177543.8|177633.8|177543.8|177633.8|177543.8|177633.8|177543.8|1
1724649330000|2024-08-26 05:15:30|177643|177553|177643|177553|177643|177553|177643|177553|1
1724649340000|2024-08-26 05:15:40|177633.1|177543.1|177634.8|177544.8|177634.8|177544.8|177629.7|177539.7|3
1724649350000|2024-08-26 05:15:50|177636.3|177546.3|177636.3|177546.3|177636.3|177546.3|177636.3|177546.3|1
1724649370000|2024-08-26 05:16:10|177636.2|177546.2|177643|177553|177643|177553|177636.2|177546.2|2
1724649390000|2024-08-26 05:16:30|177641.7|177551.7|177641.7|177551.7|177641.7|177551.7|177641.7|177551.7|1
1724649400000|2024-08-26 05:16:40|177642.3|177552.3|177614|177524|177642.3|177552.3|177609.2|177519.2|8
1724649410000|2024-08-26 05:16:50|177613.7|177523.7|177611.2|177521.2|177613.7|177523.7|177611|177521|6
1724649420000|2024-08-26 05:17:00|177610.9|177520.9|177611.6|177521.6|177611.6|177521.6|177610.9|177520.9|4
1724649430000|2024-08-26 05:17:10|177611.2|177521.2|177611.4|177521.4|177611.4|177521.4|177611.2|177521.2|4
1724649440000|2024-08-26 05:17:20|177611.2|177521.2|177610.3|177520.3|177611.3|177521.3|177608.8|177518.8|5
1724649450000|2024-08-26 05:17:30|177603.1|177513.1|177611.1|177521.1|177611.6|177521.6|177603.1|177513.1|8
1724649460000|2024-08-26 05:17:40|177609.9|177519.9|177611.5|177521.5|177611.5|177521.5|177609.9|177519.9|2
1724649470000|2024-08-26 05:17:50|177607.2|177517.2|177607.2|177517.2|177607.2|177517.2|177607.2|177517.2|1
1724649480000|2024-08-26 05:18:00|177605.7|177515.7|177605.7|177515.7|177605.7|177515.7|177605.7|177515.7|1
1724649490000|2024-08-26 05:18:10|177604.5|177514.5|177600.8|177510.8|177607.7|177517.7|177598.7|177508.7|10
1724649500000|2024-08-26 05:18:20|177597.7|177507.7|177597.9|177507.9|177600.4|177510.4|177597.7|177507.7|4
1724649510000|2024-08-26 05:18:30|177600.1|177510.1|177611.1|177521.1|177613.1|177523.1|177600.1|177510.1|7
1724649520000|2024-08-26 05:18:40|177608.1|177518.1|177608.9|177518.9|177608.9|177518.9|177608.1|177518.1|2
1724649530000|2024-08-26 05:18:50|177609.9|177519.9|177609.1|177519.1|177612.8|177522.8|177608.3|177518.3|9
1724649540000|2024-08-26 05:19:00|177610.2|177520.2|177603.9|177513.9|177610.2|177520.2|177602.7|177512.7|7
1724649550000|2024-08-26 05:19:10|177607.8|177517.8|177605|177515|177607.8|177517.8|177605|177515|3
1724649560000|2024-08-26 05:19:20|177628.1|177498.1|177628.1|177498.1|177628.1|177498.1|177628.1|177498.1|1
1724649580000|2024-08-26 05:19:40|177630.3|177500.3|177630.3|177500.3|177630.3|177500.3|177630.3|177500.3|1
1724649590000|2024-08-26 05:19:50|177628.8|177498.8|177602.9|177512.9|177628.8|177512.9|177602.9|177491.4|4
1724649600000|2024-08-26 05:20:00|177613.7|177523.7|177613.2|177523.2|177613.7|177523.7|177611.4|177521.4|4
1724649610000|2024-08-26 05:20:10|177610.6|177520.6|177613|177523|177617.9|177527.9|177610.6|177520.6|10
1724649620000|2024-08-26 05:20:20|177617.5|177527.5|177611.7|177521.7|177617.5|177527.5|177611.7|177521.7|3
1724649630000|2024-08-26 05:20:30|177614.8|177524.8|177612.3|177522.3|177614.8|177524.8|177611.3|177521.3|4
1724649650000|2024-08-26 05:20:50|177609.3|177519.3|177601.2|177511.2|177609.6|177519.6|177601.2|177511.2|3
1724649660000|2024-08-26 05:21:00|177604.5|177514.5|177606.3|177516.3|177607.5|177517.5|177604.5|177514.5|3
1724649670000|2024-08-26 05:21:10|177603.8|177513.8|177627.1|177497.1|177627.1|177513.8|177603.8|177497.1|2
1724649680000|2024-08-26 05:21:20|177627.7|177497.7|177627.7|177497.7|177627.7|177497.7|177627.7|177497.7|1
1724649690000|2024-08-26 05:21:30|177628.9|177498.9|177628.9|177498.9|177628.9|177498.9|177628.9|177498.9|1
1724649700000|2024-08-26 05:21:40|177606.3|177516.3|177606.3|177516.3|177606.3|177516.3|177606.3|177516.3|1
1724649710000|2024-08-26 05:21:50|177616.5|177526.5|177603.2|177513.2|177616.5|177526.5|177603.2|177513.2|3
1724649720000|2024-08-26 05:22:00|177606.9|177516.9|177613.4|177523.4|177613.4|177523.4|177601.1|177511.1|6
1724649730000|2024-08-26 05:22:10|177601.1|177511.1|177628.4|177498.4|177628.4|177511.1|177598.1|177496.2|4
1724649740000|2024-08-26 05:22:20|177626.2|177496.2|177628.4|177498.4|177628.4|177498.4|177626.2|177496.2|2
1724649750000|2024-08-26 05:22:30|177626.2|177496.2|177626.2|177496.2|177626.2|177496.2|177626.2|177496.2|1
1724649760000|2024-08-26 05:22:40|177621.1|177491.1|177621.1|177491.1|177621.1|177491.1|177621.1|177491.1|1
1724649780000|2024-08-26 05:23:00|177621.9|177491.9|177626.9|177496.9|177626.9|177496.9|177621.9|177491.9|2
1724649790000|2024-08-26 05:23:10|177624.1|177494.1|177622.7|177492.7|177625.2|177495.2|177621.7|177491.7|4
1724649800000|2024-08-26 05:23:20|177623.9|177493.9|177623.9|177493.9|177623.9|177493.9|177623.9|177493.9|1
1724649810000|2024-08-26 05:23:30|177626.2|177496.2|177617.9|177487.9|177626.2|177496.2|177617.9|177487.9|4
1724649830000|2024-08-26 05:23:50|177618.8|177488.8|177608.3|177518.3|177620.8|177518.3|177608.3|177488.8|3
1724649840000|2024-08-26 05:24:00|177630.6|177500.6|177630.6|177500.6|177630.6|177500.6|177630.6|177500.6|1
1724649860000|2024-08-26 05:24:20|177628.5|177498.5|177628.9|177498.9|177628.9|177498.9|177628.5|177498.5|2
1724649870000|2024-08-26 05:24:30|177608.8|177518.8|177608.8|177518.8|177608.8|177518.8|177608.8|177518.8|1
1724649880000|2024-08-26 05:24:40|177606.2|177516.2|177608.8|177518.8|177608.8|177518.8|177606.2|177516.2|2
1724649890000|2024-08-26 05:24:50|177630.9|177500.9|177630.9|177500.9|177630.9|177500.9|177630.9|177500.9|1
1724649910000|2024-08-26 05:25:10|177628.9|177498.9|177632|177502|177632|177502|177628.9|177498.9|2
1724649930000|2024-08-26 05:25:30|177624.9|177534.9|177627.5|177537.5|177628.3|177538.3|177624.9|177534.9|3
1724649940000|2024-08-26 05:25:40|177628.7|177538.7|177629.8|177539.8|177629.8|177539.8|177628.7|177538.7|2
1724649950000|2024-08-26 05:25:50|177625.8|177535.8|177625.8|177535.8|177625.8|177535.8|177625.8|177535.8|1
1724649960000|2024-08-26 05:26:00|177623.7|177533.7|177624.7|177534.7|177624.7|177534.7|177623.7|177533.7|4
1724649980000|2024-08-26 05:26:20|177628.3|177538.3|177628.3|177538.3|177628.3|177538.3|177628.3|177538.3|1
1724650000000|2024-08-26 05:26:40|177624.6|177534.6|177624.6|177534.6|177624.6|177534.6|177624.6|177534.6|1
1724650010000|2024-08-26 05:26:50|177622.2|177532.2|177621.5|177531.5|177624.8|177534.8|177621.5|177531.5|11
1724650020000|2024-08-26 05:27:00|177620.5|177530.5|177620.7|177530.7|177622.1|177532.1|177620.5|177530.5|3
1724650030000|2024-08-26 05:27:10|177618.9|177528.9|177619.8|177529.8|177619.8|177529.8|177618.9|177528.9|2
1724650040000|2024-08-26 05:27:20|177621.7|177531.7|177621.7|177531.7|177621.7|177531.7|177621.7|177531.7|1
1724650050000|2024-08-26 05:27:30|177641|177551|177637.3|177547.3|177647.9|177557.9|177635.9|177545.9|13
1724650060000|2024-08-26 05:27:40|177636|177546|177642.4|177552.4|177646.2|177556.2|177635.9|177545.9|11
1724650070000|2024-08-26 05:27:50|177650.3|177560.3|177645.6|177555.6|177650.3|177560.3|177645.6|177555.6|5
1724650080000|2024-08-26 05:28:00|177645.8|177555.8|177645.8|177555.8|177645.8|177555.8|177645.8|177555.8|1
1724650090000|2024-08-26 05:28:10|177640.6|177550.6|177621.7|177531.7|177640.6|177550.6|177621.7|177531.7|2
1724650100000|2024-08-26 05:28:20|177618.6|177528.6|177614.4|177524.4|177628.8|177538.8|177609.8|177519.8|7
1724650110000|2024-08-26 05:28:30|177614.2|177524.2|177609.7|177519.7|177614.2|177524.2|177609.7|177519.7|2
1724650120000|2024-08-26 05:28:40|177606.3|177516.3|177613.9|177523.9|177613.9|177523.9|177605.1|177515.1|6
1724650130000|2024-08-26 05:28:50|177611|177521|177611.8|177521.8|177613.9|177523.9|177605.1|177515.1|5
1724650140000|2024-08-26 05:29:00|177610.6|177520.6|177606.4|177516.4|177612.2|177522.2|177606.4|177516.4|4
1724650150000|2024-08-26 05:29:10|177632.7|177502.7|177612.2|177522.2|177632.7|177522.2|177612.2|177502.7|2
1724650170000|2024-08-26 05:29:30|177633.9|177503.9|177627.3|177497.3|177633.9|177503.9|177627.3|177497.3|2
1724650200000|2024-08-26 05:30:00|177603.4|177513.4|177603.4|177513.4|177603.4|177513.4|177603.4|177513.4|1
1724650210000|2024-08-26 05:30:10|177604.2|177514.2|177602.6|177512.6|177604.2|177514.2|177602.6|177512.6|2
1724650220000|2024-08-26 05:30:20|177601.5|177511.5|177599|177469|177610.9|177511.5|177598.5|177468.5|12
1724650230000|2024-08-26 05:30:30|177598.5|177468.5|177607.2|177477.2|177607.2|177477.2|177596.9|177466.9|7
1724650240000|2024-08-26 05:30:40|177607.3|177477.3|177607.3|177477.3|177607.3|177477.3|177607.3|177477.3|1
1724650250000|2024-08-26 05:30:50|177605.5|177475.5|177605|177475|177610.5|177480.5|177602.6|177472.6|9
1724650260000|2024-08-26 05:31:00|177601.4|177471.4|177601.2|177471.2|177601.4|177471.4|177600.4|177470.4|3
1724650270000|2024-08-26 05:31:10|177606.7|177476.7|177600.4|177470.4|177606.7|177476.7|177600.4|177470.4|7
1724650280000|2024-08-26 05:31:20|177592|177462|177599.7|177469.7|177605.7|177475.7|177591.1|177461.1|7
1724650290000|2024-08-26 05:31:30|177591.3|177461.3|177597.1|177467.1|177604.8|177496.3|177578.2|177461.3|14
1724650300000|2024-08-26 05:31:40|177599.6|177469.6|177597.9|177467.9|177599.6|177469.6|177597.1|177467.1|3
1724650310000|2024-08-26 05:31:50|177598.7|177468.7|177602.1|177472.1|177607.7|177477.7|177598.7|177468.7|4
1724650320000|2024-08-26 05:32:00|177602.8|177472.8|177602.8|177472.8|177604.7|177474.7|177602.8|177472.8|3
1724650330000|2024-08-26 05:32:10|177601.7|177471.7|177617.3|177487.3|177617.3|177487.3|177601.7|177471.7|9
1724650340000|2024-08-26 05:32:20|177602.4|177512.4|177602.4|177512.4|177602.4|177512.4|177602.4|177512.4|1
1724650350000|2024-08-26 05:32:30|177601.2|177511.2|177601.2|177511.2|177601.2|177511.2|177601.2|177511.2|1
1724650360000|2024-08-26 05:32:40|177603.1|177513.1|177615.1|177485.1|177615.1|177513.1|177603.1|177485.1|2
1724650370000|2024-08-26 05:32:50|177615.6|177485.6|177615.6|177485.6|177615.6|177485.6|177615.6|177485.6|1
1724650380000|2024-08-26 05:33:00|177616.8|177486.8|177618.6|177488.6|177620.3|177490.3|177613.7|177483.7|5
1724650390000|2024-08-26 05:33:10|177619.7|177489.7|177600|177510|177620.2|177519.3|177600|177484.8|6
1724650400000|2024-08-26 05:33:20|177601.2|177511.2|177620.7|177490.7|177624.9|177523.1|177597.8|177490.7|13
1724650410000|2024-08-26 05:33:30|177624.9|177494.9|177620.1|177490.1|177624.9|177494.9|177620.1|177490.1|3
1724650420000|2024-08-26 05:33:40|177629|177499|177624.3|177494.3|177629|177499|177624.3|177494.3|2
1724650430000|2024-08-26 05:33:50|177620.1|177490.1|177620.1|177490.1|177624.3|177494.3|177620.1|177490.1|3
1724650440000|2024-08-26 05:34:00|177602.7|177512.7|177603.5|177513.5|177603.5|177513.5|177597.1|177507.1|8
1724650460000|2024-08-26 05:34:20|177597.8|177507.8|177625.7|177495.7|177625.8|177523.2|177597.8|177495.7|7
1724650480000|2024-08-26 05:34:40|177621.4|177491.4|177625.6|177495.6|177630.5|177500.5|177621.4|177491.4|7
1724650490000|2024-08-26 05:34:50|177597.8|177507.8|177597.8|177507.8|177603.6|177513.6|177597.8|177507.8|3
1724650500000|2024-08-26 05:35:00|177603.6|177513.6|177604.6|177514.6|177604.6|177514.6|177598.5|177508.5|6
1724650510000|2024-08-26 05:35:10|177601.3|177511.3|177626.1|177496.1|177626.1|177514.6|177601.1|177496.1|5
1724650530000|2024-08-26 05:35:30|177627|177497|177627|177497|177627|177497|177626.2|177496.2|3
1724650540000|2024-08-26 05:35:40|177605.8|177515.8|177617|177527|177617|177527|177605.8|177515.8|2
1724650560000|2024-08-26 05:36:00|177618.3|177528.3|177618.3|177528.3|177618.3|177528.3|177618.3|177528.3|1
1724650570000|2024-08-26 05:36:10|177617.6|177527.6|177617.1|177527.1|177621.8|177531.8|177617.1|177527.1|4
1724650580000|2024-08-26 05:36:20|177620.6|177530.6|177612.5|177522.5|177620.6|177530.6|177612.5|177522.5|3
1724650590000|2024-08-26 05:36:30|177615.6|177525.6|177613.5|177523.5|177620.2|177530.2|177613.5|177523.5|4
1724650600000|2024-08-26 05:36:40|177613.1|177523.1|177623.5|177533.5|177623.5|177533.5|177613.1|177523.1|2
1724650620000|2024-08-26 05:37:00|177622.7|177532.7|177633.4|177503.4|177633.4|177532.7|177618.2|177503.4|5
1724650630000|2024-08-26 05:37:10|177634.7|177504.7|177612.3|177522.3|177634.7|177535.6|177612.3|177504.7|7
1724650640000|2024-08-26 05:37:20|177622.9|177532.9|177617|177527|177622.9|177532.9|177612.3|177522.3|9
1724650660000|2024-08-26 05:37:40|177618.4|177528.4|177620.2|177530.2|177620.2|177530.2|177607.8|177517.8|6
1724650670000|2024-08-26 05:37:50|177609.6|177519.6|177620.2|177530.2|177620.2|177530.2|177609.6|177519.6|8
1724650680000|2024-08-26 05:38:00|177619.3|177529.3|177603.4|177513.4|177619.3|177529.3|177603.4|177513.4|2
1724650690000|2024-08-26 05:38:10|177629.5|177499.5|177620.4|177530.4|177635.7|177530.4|177620.4|177499.5|4
1724650710000|2024-08-26 05:38:30|177604.6|177514.6|177609.9|177519.9|177620.4|177530.4|177604.6|177514.6|7
1724650730000|2024-08-26 05:38:50|177605|177515|177620.4|177530.4|177620.4|177530.4|177605|177515|2
1724650750000|2024-08-26 05:39:10|177620.9|177530.9|177615.7|177525.7|177620.9|177530.9|177615.7|177525.7|3
1724650760000|2024-08-26 05:39:20|177625.5|177535.5|177619.9|177529.9|177625.5|177535.5|177619.9|177529.9|2
1724650790000|2024-08-26 05:39:50|177609.7|177519.7|177619.9|177529.9|177619.9|177529.9|177609.7|177519.7|2
1724650800000|2024-08-26 05:40:00|177618.4|177528.4|177614.8|177524.8|177624.7|177534.7|177614.1|177524.1|6
1724650810000|2024-08-26 05:40:10|177624.7|177534.7|177617.4|177527.4|177624.7|177534.7|177608.4|177518.4|8
1724650820000|2024-08-26 05:40:20|177608.7|177518.7|177607.5|177517.5|177608.7|177518.7|177602.8|177512.8|8
1724650830000|2024-08-26 05:40:30|177606|177516|177601.1|177511.1|177615.6|177525.6|177601.1|177511.1|12
1724650840000|2024-08-26 05:40:40|177607|177517|177615.6|177525.6|177615.6|177525.6|177601.4|177511.4|6
1724650860000|2024-08-26 05:41:00|177615.7|177525.7|177615.7|177525.7|177615.7|177525.7|177615.7|177525.7|1
1724650870000|2024-08-26 05:41:10|177605.2|177515.2|177619.2|177489.2|177625|177515.2|177597.6|177489.2|14
1724650880000|2024-08-26 05:41:20|177625|177495|177620.3|177490.3|177626.2|177496.2|177620.3|177490.3|13
1724650890000|2024-08-26 05:41:30|177617.2|177487.2|177621.2|177491.2|177621.2|177491.2|177617.2|177487.2|11
1724650900000|2024-08-26 05:41:40|177625.5|177495.5|177620.7|177490.7|177625.5|177495.5|177620.7|177490.7|9
1724650910000|2024-08-26 05:41:50|177624.9|177494.9|177624.9|177494.9|177624.9|177494.9|177620.7|177490.7|13
1724650920000|2024-08-26 05:42:00|177625.7|177495.7|177619|177489|177625.7|177495.7|177619|177489|19
1724650930000|2024-08-26 05:42:10|177624.5|177494.5|177617.9|177487.9|177624.5|177494.5|177617.9|177487.9|14
1724650940000|2024-08-26 05:42:20|177623.4|177493.4|177631.1|177501.1|177637|177507|177618.7|177488.7|17
1724650950000|2024-08-26 05:42:30|177629.5|177499.5|177629.2|177499.2|177637.3|177535.6|177613.4|177499.2|20
1724650960000|2024-08-26 05:42:40|177630.6|177500.6|177633.4|177503.4|177634.4|177504.4|177630.6|177500.6|9
1724650970000|2024-08-26 05:42:50|177634.2|177504.2|177616.2|177526.2|177636.2|177539.3|177616.2|177499.2|13
1724650980000|2024-08-26 05:43:00|177617.7|177527.7|177616.5|177526.5|177636.7|177527.7|177616.5|177501.9|6
1724650990000|2024-08-26 05:43:10|177618|177528|177629|177539|177629|177539|177618|177528|4
1724651000000|2024-08-26 05:43:20|177632.2|177502.2|177632.2|177502.2|177632.2|177502.2|177632.2|177502.2|1
1724651010000|2024-08-26 05:43:30|177629|177539|177629|177539|177629|177539|177629|177539|1
1724651020000|2024-08-26 05:43:40|177628.5|177538.5|177621|177491|177630.4|177538.5|177617.3|177487.9|9
1724651030000|2024-08-26 05:43:50|177619.2|177489.2|177620.1|177490.1|177620.1|177490.1|177619.2|177489.2|2
1724651040000|2024-08-26 05:44:00|177619.2|177489.2|177607.1|177477.1|177620.1|177490.1|177607.1|177477.1|7
1724651050000|2024-08-26 05:44:10|177601.8|177471.8|177601.8|177471.8|177601.8|177471.8|177601.8|177471.8|1
1724651060000|2024-08-26 05:44:20|177598.8|177468.8|177598.8|177468.8|177598.8|177468.8|177598.8|177468.8|1
1724651070000|2024-08-26 05:44:30|177600.4|177470.4|177606.5|177476.5|177606.5|177476.5|177600.4|177470.4|3
1724651080000|2024-08-26 05:44:40|177607.8|177477.8|177607.8|177477.8|177607.8|177477.8|177607.8|177477.8|1
1724651100000|2024-08-26 05:45:00|177605.4|177475.4|177605.5|177475.5|177605.5|177475.5|177603.8|177473.8|3
1724651110000|2024-08-26 05:45:10|177603.8|177473.8|177605.6|177475.6|177605.6|177475.6|177603.8|177473.8|2
1724651120000|2024-08-26 05:45:20|177601.9|177471.9|177588.3|177458.3|177601.9|177471.9|177586.5|177456.5|14
1724651130000|2024-08-26 05:45:30|177586.6|177456.6|177553.8|177423.8|177586.6|177456.6|177549|177419|4
1724651140000|2024-08-26 05:45:40|177547.4|177417.4|177541.1|177411.1|177554.6|177424.6|177541.1|177411.1|10
1724651150000|2024-08-26 05:45:50|177549.9|177419.9|177551.5|177421.5|177553.3|177423.3|177541.1|177411.1|13
1724651160000|2024-08-26 05:46:00|177542.5|177412.5|177543.3|177413.3|177552.4|177422.4|177540|177410|10
1724651170000|2024-08-26 05:46:10|177545.5|177415.5|177550.9|177420.9|177550.9|177420.9|177545.5|177415.5|2
1724651180000|2024-08-26 05:46:20|177547.6|177417.6|177544.1|177454.1|177552.1|177454.1|177544.1|177416.9|6
1724651190000|2024-08-26 05:46:30|177540.2|177450.2|177555.9|177425.9|177561.1|177457.9|177540.2|177425.3|11
1724651200000|2024-08-26 05:46:40|177557.5|177427.5|177553.1|177423.1|177557.5|177427.5|177551.9|177421.9|7
1724651210000|2024-08-26 05:46:50|177555.4|177425.4|177554.7|177424.7|177557.8|177427.8|177552.3|177422.3|15
1724651220000|2024-08-26 05:47:00|177554|177424|177553.4|177423.4|177555.6|177425.6|177551.4|177421.4|9
1724651230000|2024-08-26 05:47:10|177555.6|177425.6|177551.1|177421.1|177555.6|177425.6|177550.6|177420.6|9
1724651240000|2024-08-26 05:47:20|177550.3|177420.3|177534.8|177444.8|177555|177448.2|177534.8|177419.5|9
1724651250000|2024-08-26 05:47:30|177537.7|177447.7|177543|177453|177543.6|177453.6|177537.7|177447.7|4
1724651260000|2024-08-26 05:47:40|177543.6|177453.6|177543.6|177453.6|177543.6|177453.6|177543.6|177453.6|1
1724651270000|2024-08-26 05:47:50|177556.7|177426.7|177557.9|177427.9|177557.9|177427.9|177556.7|177426.7|2
1724651280000|2024-08-26 05:48:00|177557.2|177427.2|177557.2|177427.2|177558.5|177428.5|177557.1|177427.1|5
1724651290000|2024-08-26 05:48:10|177559.1|177429.1|177559.1|177429.1|177559.6|177429.6|177557.1|177427.1|5
1724651300000|2024-08-26 05:48:20|177559.7|177429.7|177566.6|177436.6|177567.5|177437.5|177559.7|177429.7|3
1724651310000|2024-08-26 05:48:30|177567.3|177437.3|177566.6|177436.6|177567.3|177437.3|177566.6|177436.6|2
1724651320000|2024-08-26 05:48:40|177561.1|177431.1|177561.1|177431.1|177561.1|177431.1|177561.1|177431.1|1
1724651330000|2024-08-26 05:48:50|177561.6|177431.6|177561.6|177431.6|177561.6|177431.6|177561.6|177431.6|1
1724651340000|2024-08-26 05:49:00|177561.4|177431.4|177561.4|177431.4|177561.4|177431.4|177561.4|177431.4|1
1724651350000|2024-08-26 05:49:10|177567|177437|177566.3|177436.3|177567.9|177437.9|177566.3|177436.3|3
1724651360000|2024-08-26 05:49:20|177567.8|177437.8|177567.8|177437.8|177567.8|177437.8|177567.8|177437.8|1
1724651370000|2024-08-26 05:49:30|177569.3|177439.3|177568.5|177438.5|177569.3|177439.3|177568.5|177438.5|2
1724651380000|2024-08-26 05:49:40|177563|177433|177564|177434|177564|177434|177563|177433|2
1724651390000|2024-08-26 05:49:50|177572.2|177442.2|177564|177434|177572.2|177442.2|177564|177434|2
1724651400000|2024-08-26 05:50:00|177563.3|177433.3|177563.3|177433.3|177564|177434|177563.3|177433.3|3
1724651410000|2024-08-26 05:50:10|177568.8|177438.8|177568.8|177438.8|177568.8|177438.8|177568.8|177438.8|1
1724651420000|2024-08-26 05:50:20|177569.2|177439.2|177569.2|177439.2|177569.2|177439.2|177569.2|177439.2|1
1724651430000|2024-08-26 05:50:30|177564.3|177434.3|177564.3|177434.3|177564.3|177434.3|177564.3|177434.3|1
1724651460000|2024-08-26 05:51:00|177564.4|177434.4|177564.4|177434.4|177564.4|177434.4|177564.4|177434.4|1
1724651470000|2024-08-26 05:51:10|177569.2|177439.2|177538|177448|177569.9|177448|177538|177438.4|4
1724651480000|2024-08-26 05:51:20|177529.3|177439.3|177572.2|177442.2|177572.2|177444.4|177529.3|177438.8|4
1724651490000|2024-08-26 05:51:30|177547.3|177457.3|177587.9|177457.9|177587.9|177467.6|177547.3|177439.3|19
1724651500000|2024-08-26 05:51:40|177589.5|177459.5|177604.7|177474.7|177604.9|177474.9|177588.7|177458.7|8
1724651510000|2024-08-26 05:51:50|177600.3|177470.3|177598.1|177468.1|177600.3|177470.3|177597.5|177467.5|6
1724651520000|2024-08-26 05:52:00|177597.2|177467.2|177598.6|177468.6|177599.3|177469.3|177595.6|177465.6|7
1724651530000|2024-08-26 05:52:10|177597.3|177467.3|177596.5|177466.5|177599.1|177469.1|177595.1|177465.1|11
1724651540000|2024-08-26 05:52:20|177598.6|177468.6|177596.1|177466.1|177601.2|177471.2|177596.1|177466.1|7
1724651550000|2024-08-26 05:52:30|177597.5|177467.5|177597.1|177467.1|177604|177474|177597.1|177467.1|12
1724651560000|2024-08-26 05:52:40|177598.7|177468.7|177599.8|177469.8|177600.1|177470.1|177596.6|177466.6|12
1724651570000|2024-08-26 05:52:50|177600.4|177470.4|177600.1|177470.1|177600.4|177470.4|177597.8|177467.8|3
1724651580000|2024-08-26 05:53:00|177598.3|177468.3|177601.3|177471.3|177601.3|177471.3|177596.4|177466.4|10
1724651590000|2024-08-26 05:53:10|177601.1|177471.1|177597.9|177467.9|177601.1|177471.1|177597.9|177467.9|5
1724651610000|2024-08-26 05:53:30|177600|177470|177591.1|177461.1|177600|177470|177591.1|177461.1|6
1724651620000|2024-08-26 05:53:40|177589.8|177459.8|177585.6|177455.6|177589.8|177459.8|177585.6|177455.6|3
1724651640000|2024-08-26 05:54:00|177586.1|177456.1|177587.4|177457.4|177587.4|177457.4|177585.8|177455.8|3
1724651650000|2024-08-26 05:54:10|177581|177451|177578.4|177448.4|177581|177451|177578.4|177448.4|4
1724651660000|2024-08-26 05:54:20|177585.6|177455.6|177587.8|177457.8|177587.8|177457.8|177585.6|177455.6|2
1724651670000|2024-08-26 05:54:30|177580.3|177450.3|177580.3|177450.3|177580.3|177450.3|177580.3|177450.3|1
1724651680000|2024-08-26 05:54:40|177584.7|177454.7|177593.3|177463.3|177594|177464|177584.7|177454.7|4
1724651690000|2024-08-26 05:54:50|177594.1|177464.1|177592.8|177462.8|177596|177466|177592.7|177462.7|5
1724651700000|2024-08-26 05:55:00|177591.9|177461.9|177594.1|177464.1|177601|177471|177588.3|177458.3|17
1724651710000|2024-08-26 05:55:10|177590.8|177460.8|177599.4|177469.4|177599.4|177469.4|177587.8|177457.8|16
1724651720000|2024-08-26 05:55:20|177598.5|177468.5|177596.9|177466.9|177599.3|177469.3|177593.8|177463.8|17
1724651730000|2024-08-26 05:55:30|177598.3|177468.3|177602|177472|177602.3|177472.3|177598.3|177468.3|11
1724651740000|2024-08-26 05:55:40|177602.9|177472.9|177606.9|177476.9|177607.5|177477.5|177602.9|177472.9|8
1724651750000|2024-08-26 05:55:50|177607|177477|177607.6|177477.6|177607.6|177477.6|177606.6|177476.6|5
1724651760000|2024-08-26 05:56:00|177608|177478|177608|177478|177608|177478|177608|177478|1
1724651770000|2024-08-26 05:56:10|177605.8|177475.8|177588.2|177458.2|177610.4|177480.4|177588.2|177458.2|18
1724651780000|2024-08-26 05:56:20|177590.5|177460.5|177587.5|177457.5|177591.3|177461.3|177585.3|177455.3|19
1724651790000|2024-08-26 05:56:30|177595.6|177465.6|177576.1|177446.1|177595.6|177465.6|177576.1|177446.1|27
1724651800000|2024-08-26 05:56:40|177577.9|177447.9|177578|177448|177580.1|177450.1|177575.8|177445.8|25
1724651810000|2024-08-26 05:56:50|177577.9|177447.9|177577.8|177447.8|177577.9|177447.9|177577.8|177447.8|2
1724651820000|2024-08-26 05:57:00|177582.2|177452.2|177578.1|177448.1|177585.8|177455.8|177578.1|177448.1|16
1724651830000|2024-08-26 05:57:10|177578.2|177448.2|177581.6|177451.6|177582.2|177452.2|177578.2|177448.2|16
1724651840000|2024-08-26 05:57:20|177581.5|177451.5|177580.1|177450.1|177583.4|177453.4|177576.9|177446.9|11
1724651850000|2024-08-26 05:57:30|177578.2|177448.2|177579.9|177449.9|177579.9|177449.9|177577.8|177447.8|5
1724651860000|2024-08-26 05:57:40|177580.1|177450.1|177580.1|177450.1|177581.6|177451.6|177580.1|177450.1|7
1724651870000|2024-08-26 05:57:50|177580|177450|177582.1|177452.1|177582.1|177452.1|177580|177450|3
1724651880000|2024-08-26 05:58:00|177582.2|177452.2|177582.3|177452.3|177582.3|177452.3|177582.2|177452.2|2
1724651890000|2024-08-26 05:58:10|177590.8|177460.8|177586.6|177456.6|177592.9|177462.9|177586.6|177456.6|4
1724651900000|2024-08-26 05:58:20|177586.5|177456.5|177587.9|177457.9|177588.5|177458.5|177586.5|177456.5|4
1724651910000|2024-08-26 05:58:30|177588.8|177458.8|177588.8|177458.8|177588.8|177458.8|177588.1|177458.1|5
1724651920000|2024-08-26 05:58:40|177588.2|177458.2|177577.2|177447.2|177588.2|177458.2|177577.2|177447.2|6
1724651930000|2024-08-26 05:58:50|177557.5|177467.5|177582.9|177452.9|177582.9|177467.5|177545.4|177451|16
1724651940000|2024-08-26 05:59:00|177582|177452|177585.4|177455.4|177585.5|177455.5|177577.6|177447.6|18
1724651950000|2024-08-26 05:59:10|177585.5|177455.5|177584.5|177454.5|177585.7|177455.7|177583.1|177453.1|26
1724651960000|2024-08-26 05:59:20|177584.8|177454.8|177583.3|177453.3|177586|177456|177581.7|177451.7|28
1724651970000|2024-08-26 05:59:30|177584.2|177454.2|177585.3|177455.3|177588.2|177458.2|177583.3|177453.3|22
1724651980000|2024-08-26 05:59:40|177584.1|177454.1|177584.3|177454.3|177587.3|177457.3|177581.2|177451.2|26
1724651990000|2024-08-26 05:59:50|177586.2|177456.2|177583|177453|177586.6|177456.6|177582.7|177452.7|25
1724652000000|2024-08-26 06:00:00|177582.3|177452.3|177620.4|177490.4|177630.5|177500.5|177582.3|177452.3|13
1724652010000|2024-08-26 06:00:10|177621.9|177491.9|177595.2|177465.2|177622.1|177492.1|177595.2|177465.2|17
1724652020000|2024-08-26 06:00:20|177586.6|177456.6|177573.3|177443.3|177586.8|177456.8|177572.6|177442.6|24
1724652030000|2024-08-26 06:00:30|177553.3|177463.3|177553|177463|177554.9|177464.9|177538.2|177448.2|18
1724652040000|2024-08-26 06:00:40|177552.4|177462.4|177552.4|177462.4|177552.6|177462.6|177551.2|177461.2|6
1724652050000|2024-08-26 06:00:50|177551.8|177461.8|177550.7|177460.7|177552.8|177462.8|177548.3|177458.3|17
1724652060000|2024-08-26 06:01:00|177549|177459|177548.6|177458.6|177555.6|177465.6|177539.4|177449.4|23
1724652070000|2024-08-26 06:01:10|177549.3|177459.3|177551|177461|177551|177461|177543.3|177453.3|11
1724652080000|2024-08-26 06:01:20|177551.2|177461.2|177556.7|177466.7|177558.8|177468.8|177551.2|177461.2|9
1724652090000|2024-08-26 06:01:30|177556.6|177466.6|177564.2|177474.2|177564.2|177474.2|177552.9|177462.9|11
1724652100000|2024-08-26 06:01:40|177567.3|177477.3|177581|177491|177590.1|177500.1|177567.3|177477.3|16
1724652110000|2024-08-26 06:01:50|177580.2|177490.2|177578.1|177488.1|177586.1|177496.1|177577.6|177487.6|11
1724652120000|2024-08-26 06:02:00|177579.5|177489.5|177579.5|177489.5|177589.8|177499.8|177575.6|177485.6|19
1724652130000|2024-08-26 06:02:10|177579.8|177489.8|177589.2|177499.2|177589.2|177499.2|177579.8|177489.8|7
1724652140000|2024-08-26 06:02:20|177589.6|177499.6|177587.3|177497.3|177606|177516|177587.3|177497.3|15
1724652150000|2024-08-26 06:02:30|177584.6|177494.6|177570.4|177480.4|177584.6|177494.6|177570.4|177480.4|11
1724652160000|2024-08-26 06:02:40|177572.2|177482.2|177553.2|177463.2|177584|177494|177552.1|177462.1|21
1724652170000|2024-08-26 06:02:50|177548.7|177458.7|177538.1|177448.1|177548.7|177458.7|177537.4|177447.4|12
1724652180000|2024-08-26 06:03:00|177537.7|177447.7|177560.8|177470.8|177562|177472|177536.8|177446.8|26
1724652190000|2024-08-26 06:03:10|177559.5|177469.5|177563.6|177473.6|177565.3|177475.3|177559.5|177469.5|7
1724652200000|2024-08-26 06:03:20|177566.3|177476.3|177606.2|177516.2|177609|177519|177563.5|177473.5|11
1724652220000|2024-08-26 06:03:40|177590.2|177500.2|177610.1|177520.1|177613.5|177523.5|177590.2|177500.2|11
1724652230000|2024-08-26 06:03:50|177608|177518|177606.8|177516.8|177610.3|177520.3|177601.5|177511.5|15
1724652240000|2024-08-26 06:04:00|177606.7|177516.7|177635.6|177545.6|177652.2|177562.2|177606.4|177516.4|19
1724652250000|2024-08-26 06:04:10|177636.1|177546.1|177640.9|177550.9|177647.2|177557.2|177635|177545|12
1724652260000|2024-08-26 06:04:20|177639.4|177549.4|177633.8|177543.8|177641|177551|177632.5|177542.5|14
1724652270000|2024-08-26 06:04:30|177632|177542|177633.8|177543.8|177633.8|177543.8|177632|177542|2
1724652280000|2024-08-26 06:04:40|177633.6|177543.6|177636|177546|177638|177548|177632.9|177542.9|7
1724652290000|2024-08-26 06:04:50|177637.3|177547.3|177639.9|177549.9|177643.7|177553.7|177637.3|177547.3|6
1724652300000|2024-08-26 06:05:00|177642.5|177552.5|177635.3|177545.3|177642.5|177552.5|177635.3|177545.3|3
1724652310000|2024-08-26 06:05:10|177630.3|177540.3|177639.6|177549.6|177639.6|177549.6|177630.3|177540.3|5
1724652320000|2024-08-26 06:05:20|177640.9|177550.9|177633.3|177543.3|177641.8|177551.8|177633.3|177543.3|6
1724652330000|2024-08-26 06:05:30|177631.7|177541.7|177632.9|177542.9|177634.8|177544.8|177631.7|177541.7|7
1724652340000|2024-08-26 06:05:40|177634.5|177544.5|177628|177538|177640.8|177550.8|177628|177538|8
1724652350000|2024-08-26 06:05:50|177627.3|177537.3|177644.8|177554.8|177644.8|177554.8|177627.3|177537.3|10
1724652360000|2024-08-26 06:06:00|177642.6|177552.6|177638.3|177548.3|177644.1|177554.1|177638.1|177548.1|9
1724652370000|2024-08-26 06:06:10|177635.6|177545.6|177609.2|177519.2|177635.6|177545.6|177579.1|177489.1|17
1724652380000|2024-08-26 06:06:20|177609.3|177519.3|177586.7|177496.7|177609.3|177519.3|177583.3|177493.3|16
1724652390000|2024-08-26 06:06:30|177583.3|177493.3|177586.1|177496.1|177586.4|177496.4|177583.3|177493.3|7
1724652400000|2024-08-26 06:06:40|177584.3|177494.3|177585.9|177495.9|177585.9|177495.9|177584.3|177494.3|2
1724652410000|2024-08-26 06:06:50|177592.4|177502.4|177596.9|177506.9|177598.7|177508.7|177592.4|177502.4|8
1724652420000|2024-08-26 06:07:00|177595.7|177505.7|177636.6|177546.6|177636.6|177546.6|177593.4|177503.4|23
1724652430000|2024-08-26 06:07:10|177636.8|177546.8|177638.8|177548.8|177638.8|177548.8|177636.8|177546.8|5
1724652440000|2024-08-26 06:07:20|177636.4|177546.4|177639|177549|177639|177549|177631.3|177541.3|7
1724652450000|2024-08-26 06:07:30|177639.2|177549.2|177637|177547|177641.5|177551.5|177637|177547|8
1724652460000|2024-08-26 06:07:40|177637.1|177547.1|177649.3|177559.3|177652.5|177562.5|177636.8|177546.8|9
1724652470000|2024-08-26 06:07:50|177647.2|177557.2|177646.5|177556.5|177648.9|177558.9|177645.3|177555.3|9
1724652480000|2024-08-26 06:08:00|177647.4|177557.4|177651.8|177561.8|177651.8|177561.8|177647.2|177557.2|15
1724652490000|2024-08-26 06:08:10|177647.9|177557.9|177650.6|177560.6|177653.8|177563.8|177647.9|177557.9|7
1724652500000|2024-08-26 06:08:20|177650.9|177560.9|177651.6|177561.6|177655.1|177565.1|177650.9|177560.9|4
1724652510000|2024-08-26 06:08:30|177651.7|177561.7|177665.5|177575.5|177667.8|177577.8|177651.7|177561.7|17
1724652520000|2024-08-26 06:08:40|177666.4|177576.4|177653.7|177563.7|177669.1|177579.1|177651.1|177561.1|11
1724652530000|2024-08-26 06:08:50|177653.3|177563.3|177659|177569|177660.4|177570.4|177653.3|177563.3|7
1724652540000|2024-08-26 06:09:00|177656.7|177566.7|177657.8|177567.8|177658.9|177568.9|177654.5|177564.5|11
1724652550000|2024-08-26 06:09:10|177657.7|177567.7|177657.6|177567.6|177657.7|177567.7|177657.6|177567.6|2
1724652560000|2024-08-26 06:09:20|177658.4|177568.4|177659.9|177569.9|177662.4|177572.4|177657.2|177567.2|10
1724652570000|2024-08-26 06:09:30|177658.8|177568.8|177657.6|177567.6|177658.8|177568.8|177656.7|177566.7|4
1724652580000|2024-08-26 06:09:40|177657.8|177567.8|177648.2|177558.2|177658.6|177568.6|177646.5|177556.5|17
1724652590000|2024-08-26 06:09:50|177650.8|177560.8|177644.3|177554.3|177650.8|177560.8|177642.5|177552.5|12
1724652600000|2024-08-26 06:10:00|177643.3|177553.3|177642.8|177552.8|177647.5|177557.5|177638.2|177548.2|19
1724652610000|2024-08-26 06:10:10|177641.7|177551.7|177627.5|177537.5|177644.7|177554.7|177608.6|177518.6|20
1724652620000|2024-08-26 06:10:20|177629.9|177539.9|177630.8|177540.8|177631.7|177541.7|177629.9|177539.9|4
1724652630000|2024-08-26 06:10:30|177628.9|177538.9|177631.5|177541.5|177635.3|177545.3|177628.9|177538.9|11
1724652640000|2024-08-26 06:10:40|177631.3|177541.3|177646.8|177556.8|177652.2|177562.2|177631.3|177541.3|13
1724652650000|2024-08-26 06:10:50|177651.2|177561.2|177639.1|177549.1|177651.2|177561.2|177639.1|177549.1|13
1724652660000|2024-08-26 06:11:00|177637.3|177547.3|177636.4|177546.4|177637.3|177547.3|177632.7|177542.7|9
1724652670000|2024-08-26 06:11:10|177632.8|177542.8|177632.8|177542.8|177636.4|177546.4|177632.8|177542.8|5
1724652680000|2024-08-26 06:11:20|177634|177544|177646|177556|177646.1|177556.1|177634|177544|5
1724652690000|2024-08-26 06:11:30|177646.1|177556.1|177642.2|177552.2|177646.1|177556.1|177639.4|177549.4|11
1724652700000|2024-08-26 06:11:40|177640.9|177550.9|177639.4|177549.4|177644.7|177554.7|177636.1|177546.1|9
1724652710000|2024-08-26 06:11:50|177642.3|177552.3|177689|177599|177697|177607|177632.8|177542.8|13
1724652720000|2024-08-26 06:12:00|177688.6|177598.6|177686.5|177596.5|177688.6|177598.6|177684.2|177594.2|9
1724652730000|2024-08-26 06:12:10|177687.2|177597.2|177692.7|177602.7|177692.7|177602.7|177683.7|177593.7|8
1724652740000|2024-08-26 06:12:20|177692.1|177602.1|177749.4|177659.4|177749.4|177659.4|177689.2|177599.2|13
1724652750000|2024-08-26 06:12:30|177743.8|177653.8|177745.3|177655.3|177745.7|177655.7|177737.7|177647.7|11
1724652760000|2024-08-26 06:12:40|177743.3|177653.3|177742.7|177652.7|177747.7|177657.7|177739.8|177649.8|14
1724652770000|2024-08-26 06:12:50|177743.7|177653.7|177742|177652|177744.5|177654.5|177742|177652|6
1724652780000|2024-08-26 06:13:00|177742.1|177652.1|177742|177652|177746.4|177656.4|177736.7|177646.7|12
1724652790000|2024-08-26 06:13:10|177741.1|177651.1|177733.7|177643.7|177742|177652|177731.8|177641.8|16
1724652800000|2024-08-26 06:13:20|177735|177645|177734.8|177644.8|177736.3|177646.3|177732.2|177642.2|6
1724652810000|2024-08-26 06:13:30|177746.8|177656.8|177692.9|177602.9|177766.4|177676.4|177678.8|177588.8|20
1724652820000|2024-08-26 06:13:40|177691.5|177601.5|177704.8|177614.8|177704.8|177614.8|177691.5|177601.5|15
1724652830000|2024-08-26 06:13:50|177704|177614|177691.8|177601.8|177704.9|177614.9|177691.4|177601.4|13
1724652840000|2024-08-26 06:14:00|177698.4|177608.4|177699.3|177609.3|177702.4|177612.4|177691.2|177601.2|20
1724652850000|2024-08-26 06:14:10|177703.4|177613.4|177703.8|177613.8|177706.9|177616.9|177699.2|177609.2|10
1724652860000|2024-08-26 06:14:20|177705.6|177615.6|177713.1|177623.1|177715.2|177625.2|177705.6|177615.6|12
1724652870000|2024-08-26 06:14:30|177714.6|177624.6|177714.5|177624.5|177716.6|177626.6|177712.7|177622.7|10
1724652880000|2024-08-26 06:14:40|177717.6|177627.6|177709.9|177619.9|177717.6|177627.6|177709.8|177619.8|8
1724652890000|2024-08-26 06:14:50|177713.3|177623.3|177718.6|177628.6|177723.3|177633.3|177710.9|177620.9|14
1724652900000|2024-08-26 06:15:00|177718.3|177628.3|177749.2|177659.2|177766.5|177676.5|177713.9|177623.9|23
1724652910000|2024-08-26 06:15:10|177748|177658|177760.1|177670.1|177760.1|177670.1|177746.8|177656.8|14
1724652920000|2024-08-26 06:15:20|177761.3|177671.3|177760.9|177670.9|177766.5|177676.5|177759.9|177669.9|17
1724652930000|2024-08-26 06:15:30|177760.2|177670.2|177757.3|177667.3|177760.3|177670.3|177757.3|177667.3|9
1724652940000|2024-08-26 06:15:40|177757.8|177667.8|177755.6|177665.6|177760.2|177670.2|177746.6|177656.6|10
1724652950000|2024-08-26 06:15:50|177754.4|177664.4|177749.1|177659.1|177755.2|177665.2|177746.7|177656.7|15
1724652960000|2024-08-26 06:16:00|177752.4|177662.4|177743.5|177653.5|177755.5|177665.5|177743.5|177653.5|14
1724652970000|2024-08-26 06:16:10|177745.8|177655.8|177785.3|177695.3|177790.5|177700.5|177745.8|177655.8|11
1724652980000|2024-08-26 06:16:20|177785.9|177695.9|177784.7|177694.7|177788|177698|177784.2|177694.2|9
1724652990000|2024-08-26 06:16:30|177786.2|177696.2|177778.9|177688.9|177786.6|177696.6|177778.3|177688.3|11
1724653000000|2024-08-26 06:16:40|177780.1|177690.1|177787.8|177697.8|177787.8|177697.8|177780.1|177690.1|6
1724653010000|2024-08-26 06:16:50|177789.7|177699.7|177791.6|177701.6|177792|177702|177789.7|177699.7|5
1724653020000|2024-08-26 06:17:00|177791.5|177701.5|177793.4|177703.4|177794.7|177704.7|177791.5|177701.5|3
1724653030000|2024-08-26 06:17:10|177794.1|177704.1|177784.3|177694.3|177794.1|177704.1|177781.8|177691.8|7
1724653040000|2024-08-26 06:17:20|177791.8|177701.8|177790|177700|177793.7|177703.7|177782.6|177692.6|15
1724653050000|2024-08-26 06:17:30|177787.6|177697.6|177786|177696|177788.2|177698.2|177785|177695|10
1724653060000|2024-08-26 06:17:40|177783.3|177693.3|177785.6|177695.6|177788.5|177698.5|177783.3|177693.3|10
1724653070000|2024-08-26 06:17:50|177783|177693|177784.5|177694.5|177788.8|177698.8|177783|177693|7
1724653080000|2024-08-26 06:18:00|177786.9|177696.9|177775.2|177685.2|177786.9|177696.9|177775.2|177685.2|4
1724653100000|2024-08-26 06:18:20|177773.5|177683.5|177741.3|177651.3|177773.5|177683.5|177739.5|177649.5|14
1724653110000|2024-08-26 06:18:30|177740.5|177650.5|177743.5|177653.5|177744.7|177654.7|177739.6|177649.6|12
1724653120000|2024-08-26 06:18:40|177743.6|177653.6|177758|177668|177762.6|177672.6|177738.8|177648.8|21
1724653130000|2024-08-26 06:18:50|177760.9|177670.9|177755.6|177665.6|177760.9|177670.9|177755.6|177665.6|7
1724653140000|2024-08-26 06:19:00|177754.4|177664.4|177747.2|177657.2|177754.4|177664.4|177747.2|177657.2|21
1724653150000|2024-08-26 06:19:10|177745.3|177655.3|177734.8|177644.8|177745.3|177655.3|177734.8|177644.8|14
1724653160000|2024-08-26 06:19:20|177737.6|177647.6|177746.3|177656.3|177746.9|177656.9|177737.6|177647.6|7
1724653170000|2024-08-26 06:19:30|177741.8|177651.8|177737|177647|177742.6|177652.6|177736.5|177646.5|17
1724653180000|2024-08-26 06:19:40|177740.6|177650.6|177733.8|177643.8|177742.9|177652.9|177731.6|177641.6|12
1724653190000|2024-08-26 06:19:50|177729.3|177639.3|177746.3|177656.3|177746.3|177656.3|177728.8|177638.8|13
1724653200000|2024-08-26 06:20:00|177748.4|177658.4|177757.7|177667.7|177757.7|177667.7|177743.1|177653.1|9
1724653210000|2024-08-26 06:20:10|177758.4|177668.4|177750.1|177660.1|177761.2|177671.2|177750.1|177660.1|12
1724653220000|2024-08-26 06:20:20|177750.3|177660.3|177750.6|177660.6|177750.6|177660.6|177750|177660|6
1724653230000|2024-08-26 06:20:30|177752.9|177662.9|177750|177660|177752.9|177662.9|177750|177660|9
1724653240000|2024-08-26 06:20:40|177751.9|177661.9|177754.7|177664.7|177754.7|177664.7|177749.5|177659.5|8
1724653250000|2024-08-26 06:20:50|177754|177664|177759|177669|177759|177669|177748.9|177658.9|8
1724653260000|2024-08-26 06:21:00|177759.1|177669.1|177754.6|177664.6|177759.1|177669.1|177753.3|177663.3|13
1724653270000|2024-08-26 06:21:10|177756.4|177666.4|177753.5|177663.5|177756.7|177666.7|177753.5|177663.5|5
1724653280000|2024-08-26 06:21:20|177755|177665|177751.9|177661.9|177755|177665|177751.9|177661.9|3
1724653290000|2024-08-26 06:21:30|177752|177662|177755.5|177665.5|177757.7|177667.7|177752|177662|12
1724653300000|2024-08-26 06:21:40|177754.8|177664.8|177759.7|177669.7|177759.7|177669.7|177754.2|177664.2|7
1724653310000|2024-08-26 06:21:50|177758.9|177668.9|177765.3|177675.3|177765.8|177675.8|177756.4|177666.4|15
1724653320000|2024-08-26 06:22:00|177760|177670|177753.5|177663.5|177765.3|177675.3|177753.5|177663.5|6
1724653330000|2024-08-26 06:22:10|177747.8|177657.8|177742.3|177652.3|177749.9|177659.9|177740.9|177650.9|17
1724653340000|2024-08-26 06:22:20|177743|177653|177746.1|177656.1|177746.1|177656.1|177742.4|177652.4|6
1724653350000|2024-08-26 06:22:30|177747|177657|177747.7|177657.7|177748.9|177658.9|177743.1|177653.1|11
1724653360000|2024-08-26 06:22:40|177748.7|177658.7|177744.7|177654.7|177748.7|177658.7|177741.1|177651.1|10
1724653370000|2024-08-26 06:22:50|177743.9|177653.9|177733.7|177643.7|177746.6|177656.6|177733.4|177643.4|20
1724653380000|2024-08-26 06:23:00|177736.3|177646.3|177719|177629|177736.3|177646.3|177718.8|177628.8|13
1724653390000|2024-08-26 06:23:10|177716.9|177626.9|177709.2|177619.2|177716.9|177626.9|177704.8|177614.8|16
1724653400000|2024-08-26 06:23:20|177710.4|177620.4|177733.7|177643.7|177744.5|177654.5|177710.4|177620.4|17
1724653410000|2024-08-26 06:23:30|177733.6|177643.6|177727.8|177637.8|177734.5|177644.5|177727.8|177637.8|9
1724653420000|2024-08-26 06:23:40|177729.1|177639.1|177736.4|177646.4|177739.9|177649.9|177729.1|177639.1|13
1724653430000|2024-08-26 06:23:50|177734.7|177644.7|177738.4|177648.4|177738.6|177648.6|177734.7|177644.7|11
1724653440000|2024-08-26 06:24:00|177738.2|177648.2|177737.8|177647.8|177738.2|177648.2|177736.3|177646.3|3
1724653450000|2024-08-26 06:24:10|177737.1|177647.1|177731.7|177641.7|177738.1|177648.1|177731.7|177641.7|6
1724653460000|2024-08-26 06:24:20|177733.2|177643.2|177731.7|177641.7|177733.2|177643.2|177731.7|177641.7|4
1724653470000|2024-08-26 06:24:30|177732.9|177642.9|177839.5|177749.5|177856.8|177766.8|177732.9|177642.9|29
1724653480000|2024-08-26 06:24:40|177839.6|177749.6|177844.1|177754.1|177848.8|177758.8|177839.6|177749.6|17
1724653490000|2024-08-26 06:24:50|177850|177760|177850.4|177760.4|177852.5|177762.5|177847|177757|17
1724653500000|2024-08-26 06:25:00|177868.2|177778.2|177848.2|177758.2|177869.4|177779.4|177843.6|177753.6|18
1724653510000|2024-08-26 06:25:10|177849.9|177759.9|177842.7|177752.7|177849.9|177759.9|177842.1|177752.1|6
1724653520000|2024-08-26 06:25:20|177844.1|177754.1|177778.3|177688.3|177844.1|177754.1|177751.8|177661.8|15
1724653530000|2024-08-26 06:25:30|177779.2|177689.2|177795.5|177705.5|177795.5|177705.5|177779.2|177689.2|13
1724653540000|2024-08-26 06:25:40|177791.5|177701.5|177787.3|177697.3|177791.8|177701.8|177783.9|177693.9|14
1724653550000|2024-08-26 06:25:50|177788.7|177698.7|177787.7|177697.7|177789.3|177699.3|177787.7|177697.7|5
1724653560000|2024-08-26 06:26:00|177786.2|177696.2|177792.7|177702.7|177792.7|177702.7|177786.1|177696.1|13
1724653570000|2024-08-26 06:26:10|177789.6|177699.6|177788.8|177698.8|177793|177703|177788.4|177698.4|7
1724653580000|2024-08-26 06:26:20|177788.7|177698.7|177792.8|177702.8|177792.8|177702.8|177781.5|177691.5|13
1724653590000|2024-08-26 06:26:30|177794.1|177704.1|177790.7|177700.7|177794.1|177704.1|177790.4|177700.4|6
1724653600000|2024-08-26 06:26:40|177793.8|177703.8|177793.4|177703.4|177793.8|177703.8|177790.4|177700.4|6
1724653610000|2024-08-26 06:26:50|177790.4|177700.4|177791.9|177701.9|177791.9|177701.9|177788.9|177698.9|5
1724653620000|2024-08-26 06:27:00|177788.9|177698.9|177789|177699|177791.9|177701.9|177785.7|177695.7|17
1724653630000|2024-08-26 06:27:10|177789.2|177699.2|177815.7|177725.7|177828.2|177738.2|177789.2|177699.2|16
1724653640000|2024-08-26 06:27:20|177819.4|177729.4|177811.6|177721.6|177819.4|177729.4|177811|177721|11
1724653650000|2024-08-26 06:27:30|177811.7|177721.7|177817.5|177727.5|177817.5|177727.5|177811.7|177721.7|9
1724653660000|2024-08-26 06:27:40|177818.7|177728.7|177818.5|177728.5|177822.3|177732.3|177818|177728|9
1724653670000|2024-08-26 06:27:50|177818.4|177728.4|177810.7|177720.7|177818.4|177728.4|177808.9|177718.9|12
1724653680000|2024-08-26 06:28:00|177808.9|177718.9|177809.1|177719.1|177810.3|177720.3|177806.5|177716.5|11
1724653690000|2024-08-26 06:28:10|177808.4|177718.4|177806.5|177716.5|177809.4|177719.4|177803.2|177713.2|13
1724653700000|2024-08-26 06:28:20|177803.8|177713.8|177805|177715|177805.4|177715.4|177803.8|177713.8|6
1724653710000|2024-08-26 06:28:30|177805.1|177715.1|177810.9|177720.9|177813.3|177723.3|177805.1|177715.1|6
1724653720000|2024-08-26 06:28:40|177811.2|177721.2|177813.3|177723.3|177813.3|177723.3|177808.8|177718.8|9
1724653730000|2024-08-26 06:28:50|177816.4|177726.4|177812.3|177722.3|177816.7|177726.7|177812.3|177722.3|8
1724653740000|2024-08-26 06:29:00|177812.4|177722.4|177799.8|177709.8|177812.4|177722.4|177799.8|177709.8|12
1724653750000|2024-08-26 06:29:10|177795|177705|177758.1|177668.1|177795|177705|177740.6|177650.6|21
1724653760000|2024-08-26 06:29:20|177753.8|177663.8|177769.3|177679.3|177769.3|177679.3|177744.4|177654.4|17
1724653770000|2024-08-26 06:29:30|177769.4|177679.4|177755.1|177665.1|177769.4|177679.4|177755.1|177665.1|11
1724653780000|2024-08-26 06:29:40|177757.7|177667.7|177761.6|177671.6|177761.6|177671.6|177755.2|177665.2|6
1724653790000|2024-08-26 06:29:50|177759.1|177669.1|177760|177670|177761.9|177671.9|177755.4|177665.4|13
1724653800000|2024-08-26 06:30:00|177757.1|177667.1|177758.8|177668.8|177759.4|177669.4|177752.4|177662.4|13
1724653810000|2024-08-26 06:30:10|177756|177666|177755.4|177665.4|177756|177666|177747.4|177657.4|12
1724653820000|2024-08-26 06:30:20|177756.9|177666.9|177758.4|177668.4|177760.2|177670.2|177755.4|177665.4|7
1724653830000|2024-08-26 06:30:30|177758.5|177668.5|177761.7|177671.7|177761.7|177671.7|177758.5|177668.5|16
1724653840000|2024-08-26 06:30:40|177761.8|177671.8|177760.3|177670.3|177761.8|177671.8|177760.3|177670.3|2
1724653850000|2024-08-26 06:30:50|177761.3|177671.3|177778.7|177688.7|177791.6|177701.6|177755.7|177665.7|15
1724653860000|2024-08-26 06:31:00|177778.8|177688.8|177777.3|177687.3|177781|177691|177777.3|177687.3|5
1724653870000|2024-08-26 06:31:10|177780.6|177690.6|177771.1|177681.1|177780.6|177690.6|177771.1|177681.1|19
1724653880000|2024-08-26 06:31:20|177773.6|177683.6|177749.7|177659.7|177773.6|177683.6|177749.4|177659.4|20
1724653890000|2024-08-26 06:31:30|177749|177659|177748.7|177658.7|177749.7|177659.7|177747.9|177657.9|13
1724653900000|2024-08-26 06:31:40|177749.7|177659.7|177742.4|177652.4|177749.7|177659.7|177742|177652|9
1724653910000|2024-08-26 06:31:50|177738.5|177648.5|177741.2|177651.2|177744.6|177654.6|177738.5|177648.5|13
1724653920000|2024-08-26 06:32:00|177739.7|177649.7|177730.7|177640.7|177742.9|177652.9|177730.1|177640.1|20
1724653930000|2024-08-26 06:32:10|177728.6|177638.6|177723.4|177633.4|177730.7|177640.7|177721.3|177631.3|16
1724653940000|2024-08-26 06:32:20|177723.7|177633.7|177721.3|177631.3|177723.7|177633.7|177721.3|177631.3|3
1724653950000|2024-08-26 06:32:30|177721|177631|177726.8|177636.8|177726.8|177636.8|177720.4|177630.4|13
1724653960000|2024-08-26 06:32:40|177727|177637|177720.7|177630.7|177730.2|177640.2|177720|177630|15
1724653970000|2024-08-26 06:32:50|177719.4|177629.4|177730.8|177640.8|177734.2|177644.2|177711.4|177621.4|13
1724653980000|2024-08-26 06:33:00|177730.6|177640.6|177729.2|177639.2|177734.5|177644.5|177724.3|177634.3|15
1724653990000|2024-08-26 06:33:10|177734.2|177644.2|177734.4|177644.4|177738.7|177648.7|177727.7|177637.7|17
1724654000000|2024-08-26 06:33:20|177731.9|177641.9|177726.4|177636.4|177736.8|177646.8|177726.4|177636.4|10
1724654010000|2024-08-26 06:33:30|177729.9|177639.9|177732.2|177642.2|177733.8|177643.8|177727|177637|14
1724654020000|2024-08-26 06:33:40|177730.6|177640.6|177729.6|177639.6|177730.6|177640.6|177726.2|177636.2|6
1724654030000|2024-08-26 06:33:50|177728.5|177638.5|177734.7|177644.7|177738.4|177648.4|177728.5|177638.5|11
1724654040000|2024-08-26 06:34:00|177736.8|177646.8|177738|177648|177741|177651|177733.2|177643.2|18
1724654050000|2024-08-26 06:34:10|177736|177646|177735.9|177645.9|177738.2|177648.2|177735.1|177645.1|12
1724654060000|2024-08-26 06:34:20|177729|177639|177727.3|177637.3|177735.2|177645.2|177726.5|177636.5|18
1724654070000|2024-08-26 06:34:30|177727.4|177637.4|177731|177641|177734.2|177644.2|177724.4|177634.4|9
1724654080000|2024-08-26 06:34:40|177733.1|177643.1|177690|177600|177734.6|177644.6|177689.1|177599.1|11
1724654090000|2024-08-26 06:34:50|177688.9|177598.9|177685.5|177595.5|177691.3|177601.3|177685|177595|9
1724654100000|2024-08-26 06:35:00|177686.8|177596.8|177707.3|177617.3|177710.3|177620.3|177686.8|177596.8|21
1724654110000|2024-08-26 06:35:10|177706.1|177616.1|177727.3|177637.3|177732.2|177642.2|177704.7|177614.7|11
1724654120000|2024-08-26 06:35:20|177725.7|177635.7|177725.6|177635.6|177738.2|177648.2|177725.2|177635.2|23
1724654130000|2024-08-26 06:35:30|177724.8|177634.8|177721.6|177631.6|177725.2|177635.2|177721.6|177631.6|4
1724654140000|2024-08-26 06:35:40|177718.1|177628.1|177708.7|177618.7|177724.9|177634.9|177704|177614|12
1724654150000|2024-08-26 06:35:50|177706.9|177616.9|177708|177618|177709.6|177619.6|177699.1|177609.1|14
1724654160000|2024-08-26 06:36:00|177707.9|177617.9|177707.3|177617.3|177707.9|177617.9|177705.7|177615.7|9
1724654170000|2024-08-26 06:36:10|177708.9|177618.9|177719.9|177629.9|177752.1|177662.1|177708.9|177618.9|15
1724654180000|2024-08-26 06:36:20|177721.7|177631.7|177724.9|177634.9|177725.5|177635.5|177721.7|177631.7|15
1724654190000|2024-08-26 06:36:30|177722|177632|177730.3|177640.3|177731.8|177641.8|177722|177632|20
1724654200000|2024-08-26 06:36:40|177731.8|177641.8|177730.3|177640.3|177731.8|177641.8|177730.3|177640.3|4
1724654210000|2024-08-26 06:36:50|177731.8|177641.8|177732.1|177642.1|177746.4|177656.4|177731|177641|9
1724654220000|2024-08-26 06:37:00|177730.8|177640.8|177730.6|177640.6|177730.8|177640.8|177727.1|177637.1|9
1724654230000|2024-08-26 06:37:10|177728|177638|177730.6|177640.6|177730.6|177640.6|177726|177636|9
1724654240000|2024-08-26 06:37:20|177734.8|177644.8|177634.6|177544.6|177734.8|177644.8|177622.1|177532.1|15
1724654250000|2024-08-26 06:37:30|177635.8|177545.8|177652|177562|177652|177562|177633.1|177543.1|14
1724654260000|2024-08-26 06:37:40|177652.1|177562.1|177653.1|177563.1|177656.7|177566.7|177651.6|177561.6|13
1724654270000|2024-08-26 06:37:50|177653.2|177563.2|177658.8|177568.8|177659.8|177569.8|177648.6|177558.6|10
1724654280000|2024-08-26 06:38:00|177653|177563|177583.2|177493.2|177653|177563|177572.4|177482.4|11
1724654290000|2024-08-26 06:38:10|177582.1|177492.1|177573.9|177483.9|177586.9|177496.9|177572.2|177482.2|14
1724654300000|2024-08-26 06:38:20|177577.6|177487.6|177569.7|177479.7|177577.6|177487.6|177569.7|177479.7|9
1724654310000|2024-08-26 06:38:30|177573.5|177483.5|177577.5|177487.5|177579.9|177489.9|177573.3|177483.3|8
1724654320000|2024-08-26 06:38:40|177578.4|177488.4|177582.4|177492.4|177589.1|177499.1|177578.4|177488.4|14
1724654330000|2024-08-26 06:38:50|177583.8|177493.8|177583|177493|177583.9|177493.9|177578.9|177488.9|8
1724654340000|2024-08-26 06:39:00|177585.4|177495.4|177591.7|177501.7|177593.3|177503.3|177585.4|177495.4|7
1724654350000|2024-08-26 06:39:10|177593.6|177503.6|177587|177497|177593.6|177503.6|177582.2|177492.2|11
1724654360000|2024-08-26 06:39:20|177584.7|177494.7|177584.3|177494.3|177587|177497|177584.2|177494.2|16
1724654370000|2024-08-26 06:39:30|177584.8|177494.8|177713.1|177623.1|177716.3|177626.3|177566.2|177476.2|27
1724654380000|2024-08-26 06:39:40|177711.2|177621.2|177724.4|177634.4|177729|177639|177709.4|177619.4|16
1724654390000|2024-08-26 06:39:50|177725.9|177635.9|177717.8|177627.8|177734.8|177644.8|177717.8|177627.8|19
1724654400000|2024-08-26 06:40:00|177723|177633|177719.5|177629.5|177730.7|177640.7|177710.8|177620.8|19
1724654410000|2024-08-26 06:40:10|177717.8|177627.8|177720.9|177630.9|177720.9|177630.9|177715.2|177625.2|12
1724654420000|2024-08-26 06:40:20|177719.2|177629.2|177736.2|177646.2|177740.2|177650.2|177712.9|177622.9|20
1724654430000|2024-08-26 06:40:30|177735|177645|177736.5|177646.5|177736.5|177646.5|177719.9|177629.9|13
1724654440000|2024-08-26 06:40:40|177737.2|177647.2|177705.3|177615.3|177737.2|177647.2|177697.7|177607.7|14
1724654450000|2024-08-26 06:40:50|177706.5|177616.5|177706.7|177616.7|177706.7|177616.7|177706.5|177616.5|2
1724654460000|2024-08-26 06:41:00|177683.8|177593.8|177688.7|177598.7|177695.5|177605.5|177683.8|177593.8|18
1724654470000|2024-08-26 06:41:10|177691.9|177601.9|177688.5|177598.5|177691.9|177601.9|177681.9|177591.9|14
1724654480000|2024-08-26 06:41:20|177686.4|177596.4|177689.2|177599.2|177691|177601|177682.9|177592.9|13
1724654490000|2024-08-26 06:41:30|177688.1|177598.1|177683.6|177593.6|177688.1|177598.1|177676.9|177586.9|14
1724654500000|2024-08-26 06:41:40|177682.3|177592.3|177680.4|177590.4|177683.8|177593.8|177678.7|177588.7|13
1724654510000|2024-08-26 06:41:50|177678.3|177588.3|177684.4|177594.4|177689.6|177599.6|177675.8|177585.8|13
1724654520000|2024-08-26 06:42:00|177686.3|177596.3|177683.9|177593.9|177689|177599|177680.2|177590.2|8
1724654530000|2024-08-26 06:42:10|177684.3|177594.3|177693.1|177603.1|177695.9|177605.9|177684.3|177594.3|16
1724654540000|2024-08-26 06:42:20|177693.2|177603.2|177694.5|177604.5|177696.4|177606.4|177693.2|177603.2|16
1724654550000|2024-08-26 06:42:30|177693.6|177603.6|177696.5|177606.5|177696.6|177606.6|177693.6|177603.6|11
1724654560000|2024-08-26 06:42:40|177696.6|177606.6|177705.1|177575.1|177705.1|177608.9|177685.4|177571.9|10
1724654570000|2024-08-26 06:42:50|177701.9|177571.9|177711.7|177581.7|177712.4|177582.4|177699.4|177569.4|11
1724654580000|2024-08-26 06:43:00|177698|177568|177666.7|177576.7|177698|177584.1|177666.7|177559|10
1724654590000|2024-08-26 06:43:10|177667.4|177577.4|177665.8|177575.8|177667.4|177577.4|177665.2|177575.2|4
1724654600000|2024-08-26 06:43:20|177666.2|177576.2|177668.8|177578.8|177676.2|177586.2|177666.2|177576.2|7
1724654610000|2024-08-26 06:43:30|177667.5|177577.5|177547|177457|177667.5|177577.5|177546.9|177456.9|11
1724654620000|2024-08-26 06:43:40|177548.8|177458.8|177544|177454|177549.5|177459.5|177544|177454|5
1724654630000|2024-08-26 06:43:50|177546.6|177456.6|177545.6|177455.6|177546.6|177456.6|177543.7|177453.7|6
1724654640000|2024-08-26 06:44:00|177541.9|177451.9|177540.7|177450.7|177542.1|177452.1|177539.1|177449.1|10
1724654650000|2024-08-26 06:44:10|177540.9|177450.9|177528.3|177438.3|177541.8|177451.8|177517.9|177427.9|22
1724654660000|2024-08-26 06:44:20|177525|177435|177548.5|177458.5|177548.5|177458.5|177525|177435|18
1724654670000|2024-08-26 06:44:30|177550.6|177460.6|177554.1|177464.1|177559.9|177469.9|177550.4|177460.4|8
1724654680000|2024-08-26 06:44:40|177555|177465|177606.4|177516.4|177607.1|177517.1|177555|177465|11
1724654690000|2024-08-26 06:44:50|177606.5|177516.5|177606.2|177516.2|177607.1|177517.1|177603.4|177513.4|6
1724654700000|2024-08-26 06:45:00|177609.1|177519.1|177722.2|177632.2|177731.6|177641.6|177609.1|177519.1|17
1724654710000|2024-08-26 06:45:10|177720.6|177630.6|177711.4|177621.4|177723.9|177633.9|177707.6|177617.6|19
1724654720000|2024-08-26 06:45:20|177709.6|177619.6|177729.1|177639.1|177738.4|177648.4|177693.7|177603.7|24
1724654730000|2024-08-26 06:45:30|177729|177639|177715.5|177625.5|177729|177639|177715.4|177625.4|16
1724654740000|2024-08-26 06:45:40|177715.4|177625.4|177712.9|177622.9|177719.1|177629.1|177710.2|177620.2|16
1724654750000|2024-08-26 06:45:50|177712.8|177622.8|177714.6|177624.6|177716.8|177626.8|177711.3|177621.3|15
1724654760000|2024-08-26 06:46:00|177714.5|177624.5|177740.8|177650.8|177750.8|177660.8|177686.7|177596.7|24
1724654770000|2024-08-26 06:46:10|177740.1|177650.1|177743|177653|177745.1|177655.1|177740.1|177650.1|9
1724654780000|2024-08-26 06:46:20|177737.4|177647.4|177709.6|177619.6|177737.4|177647.4|177706.5|177616.5|24
1724654790000|2024-08-26 06:46:30|177709.7|177619.7|177703.8|177613.8|177712.9|177622.9|177703.8|177613.8|20
1724654800000|2024-08-26 06:46:40|177703.7|177613.7|177729.3|177639.3|177741|177651|177703.3|177613.3|24
1724654810000|2024-08-26 06:46:50|177728.8|177638.8|177702.7|177612.7|177728.8|177638.8|177689.3|177599.3|22
1724654820000|2024-08-26 06:47:00|177697.7|177607.7|177652.2|177562.2|177701.6|177611.6|177631.8|177541.8|24
1724654830000|2024-08-26 06:47:10|177652.4|177562.4|177651.8|177561.8|177655.3|177565.3|177650.7|177560.7|12
1724654840000|2024-08-26 06:47:20|177651|177561|177649.4|177559.4|177655.8|177565.8|177649.4|177559.4|10
1724654850000|2024-08-26 06:47:30|177649.5|177559.5|177648.1|177558.1|177652|177562|177642.3|177552.3|22
1724654860000|2024-08-26 06:47:40|177648.2|177558.2|177648.8|177558.8|177649|177559|177648.2|177558.2|9
1724654870000|2024-08-26 06:47:50|177648.2|177558.2|177659.8|177569.8|177662.9|177572.9|177647.7|177557.7|11
1724654880000|2024-08-26 06:48:00|177655.9|177565.9|177658.4|177568.4|177660|177570|177651.7|177561.7|16
1724654890000|2024-08-26 06:48:10|177656.7|177566.7|177641.8|177551.8|177656.7|177566.7|177639.6|177549.6|14
1724654900000|2024-08-26 06:48:20|177638.4|177548.4|177639.6|177549.6|177639.6|177549.6|177636.3|177546.3|12
1724654910000|2024-08-26 06:48:30|177640.8|177550.8|177640.3|177550.3|177644.5|177554.5|177639.1|177549.1|18
1724654920000|2024-08-26 06:48:40|177639|177549|177637.7|177547.7|177640.7|177550.7|177631.8|177541.8|15
1724654930000|2024-08-26 06:48:50|177637|177547|177639.9|177549.9|177639.9|177549.9|177636.7|177546.7|8
1724654940000|2024-08-26 06:49:00|177640.1|177550.1|177638.1|177548.1|177641.4|177551.4|177636.4|177546.4|14
1724654950000|2024-08-26 06:49:10|177636.6|177546.6|177634.1|177544.1|177638.1|177548.1|177634.1|177544.1|9
1724654960000|2024-08-26 06:49:20|177632.9|177542.9|177630.3|177540.3|177633.9|177543.9|177627.7|177537.7|15
1724654970000|2024-08-26 06:49:30|177627.2|177537.2|177595.5|177505.5|177630.4|177540.4|177586.9|177496.9|18
1724654980000|2024-08-26 06:49:40|177593.1|177503.1|177595.1|177505.1|177597|177507|177592.9|177502.9|11
1724654990000|2024-08-26 06:49:50|177595.3|177505.3|177602.3|177512.3|177604.6|177514.6|177594.7|177504.7|14
1724655000000|2024-08-26 06:50:00|177600.1|177510.1|177659.2|177569.2|177662.5|177572.5|177599.4|177509.4|14
1724655010000|2024-08-26 06:50:10|177661.8|177571.8|177655.9|177565.9|177661.8|177571.8|177655.1|177565.1|10
1724655020000|2024-08-26 06:50:20|177654.3|177564.3|177645.6|177555.6|177655.9|177565.9|177642.6|177552.6|17
1724655030000|2024-08-26 06:50:30|177649.4|177559.4|177646.6|177556.6|177649.4|177559.4|177646.1|177556.1|6
1724655040000|2024-08-26 06:50:40|177656.1|177566.1|177656.3|177566.3|177656.6|177566.6|177656.1|177566.1|5
1724655050000|2024-08-26 06:50:50|177655.7|177565.7|177654|177564|177655.7|177565.7|177654|177564|9
1724655060000|2024-08-26 06:51:00|177655.2|177565.2|177654.6|177564.6|177655.8|177565.8|177653.6|177563.6|8
1724655070000|2024-08-26 06:51:10|177654.5|177564.5|177654.5|177564.5|177662.9|177572.9|177654.1|177564.1|12
1724655080000|2024-08-26 06:51:20|177656.5|177566.5|177656.2|177566.2|177656.5|177566.5|177653.8|177563.8|12
1724655090000|2024-08-26 06:51:30|177654.5|177564.5|177653.9|177563.9|177654.9|177564.9|177653.9|177563.9|6
1724655100000|2024-08-26 06:51:40|177654.7|177564.7|177657.6|177567.6|177660|177570|177653.9|177563.9|12
1724655110000|2024-08-26 06:51:50|177657.5|177567.5|177657|177567|177657.5|177567.5|177657|177567|5
1724655120000|2024-08-26 06:52:00|177654.6|177564.6|177658|177568|177660.8|177570.8|177628.1|177538.1|10
1724655130000|2024-08-26 06:52:10|177657.9|177567.9|177656.7|177566.7|177657.9|177567.9|177656.1|177566.1|6
1724655140000|2024-08-26 06:52:20|177657.4|177567.4|177656.8|177566.8|177658.4|177568.4|177655.6|177565.6|11
1724655150000|2024-08-26 06:52:30|177657.5|177567.5|177649.6|177559.6|177657.5|177567.5|177649.6|177559.6|7
1724655160000|2024-08-26 06:52:40|177648.4|177558.4|177646.2|177556.2|177652.3|177562.3|177637.4|177547.4|13
1724655170000|2024-08-26 06:52:50|177647.3|177557.3|177649.6|177559.6|177649.8|177559.8|177647.3|177557.3|7
1724655180000|2024-08-26 06:53:00|177648.3|177558.3|177646.5|177556.5|177648.3|177558.3|177646.5|177556.5|5
1724655190000|2024-08-26 06:53:10|177646.3|177556.3|177650.2|177560.2|177650.8|177560.8|177645.4|177555.4|9
1724655200000|2024-08-26 06:53:20|177649.5|177559.5|177643.3|177553.3|177649.5|177559.5|177643.3|177553.3|11
1724655210000|2024-08-26 06:53:30|177642.6|177552.6|177623.7|177533.7|177642.6|177552.6|177616.4|177526.4|6
1724655220000|2024-08-26 06:53:40|177625.4|177535.4|177622.5|177532.5|177626.3|177536.3|177622.5|177532.5|8
1724655230000|2024-08-26 06:53:50|177621.5|177531.5|177671.2|177581.2|177679.7|177589.7|177617.7|177527.7|22
1724655240000|2024-08-26 06:54:00|177671.1|177581.1|177648.8|177558.8|177671.1|177581.1|177645.2|177555.2|17
1724655250000|2024-08-26 06:54:10|177648.7|177558.7|177647.3|177557.3|177648.7|177558.7|177647|177557|8
1724655260000|2024-08-26 06:54:20|177648.3|177558.3|177647.5|177557.5|177648.4|177558.4|177647.5|177557.5|9
1724655270000|2024-08-26 06:54:30|177647.3|177557.3|177647.8|177557.8|177647.8|177557.8|177647.2|177557.2|3
1724655280000|2024-08-26 06:54:40|177652.3|177562.3|177653.1|177563.1|177653.6|177563.6|177652.3|177562.3|4
1724655290000|2024-08-26 06:54:50|177652.9|177562.9|177651.7|177561.7|177668.7|177578.7|177650.9|177560.9|21
1724655300000|2024-08-26 06:55:00|177652.5|177562.5|177658|177568|177669.1|177579.1|177652.4|177562.4|19
1724655310000|2024-08-26 06:55:10|177659.8|177569.8|177686.3|177596.3|177731.7|177641.7|177646|177556|17
1724655320000|2024-08-26 06:55:20|177686.5|177596.5|177686|177596|177686.5|177596.5|177685.4|177595.4|8
1724655330000|2024-08-26 06:55:30|177687.5|177597.5|177696.5|177606.5|177697.2|177607.2|177685.7|177595.7|13
1724655340000|2024-08-26 06:55:40|177702.2|177612.2|177706.2|177616.2|177706.2|177616.2|177702.2|177612.2|6
1724655350000|2024-08-26 06:55:50|177706|177616|177717.6|177627.6|177718.6|177628.6|177702.8|177612.8|16
1724655360000|2024-08-26 06:56:00|177717.1|177627.1|177700.5|177610.5|177717.1|177627.1|177697.9|177607.9|20
1724655370000|2024-08-26 06:56:10|177701.1|177611.1|177711.1|177621.1|177711.1|177621.1|177701.1|177611.1|16
1724655380000|2024-08-26 06:56:20|177711.3|177621.3|177738.2|177648.2|177738.2|177648.2|177703.4|177613.4|19
1724655390000|2024-08-26 06:56:30|177738.4|177648.4|177737.9|177647.9|177740.3|177650.3|177730.6|177640.6|20
1724655400000|2024-08-26 06:56:40|177734.1|177644.1|177749.1|177659.1|177762.8|177672.8|177734.1|177644.1|20
1724655410000|2024-08-26 06:56:50|177745|177655|177760.6|177670.6|177760.6|177670.6|177745|177655|15
1724655420000|2024-08-26 06:57:00|177760.9|177670.9|177740.6|177650.6|177760.9|177670.9|177740.6|177650.6|16
1724655430000|2024-08-26 06:57:10|177735.8|177645.8|177748.8|177658.8|177750.3|177660.3|177734.6|177644.6|20
1724655440000|2024-08-26 06:57:20|177750.3|177660.3|177752.2|177662.2|177752.2|177662.2|177750.3|177660.3|3
1724655450000|2024-08-26 06:57:30|177753.5|177663.5|177763.3|177673.3|177763.4|177673.4|177753.5|177663.5|8
1724655460000|2024-08-26 06:57:40|177763.1|177673.1|177753.4|177663.4|177763.1|177673.1|177753.1|177663.1|10
1724655470000|2024-08-26 06:57:50|177753.5|177663.5|177756.9|177666.9|177756.9|177666.9|177752.7|177662.7|11
1724655480000|2024-08-26 06:58:00|177758.2|177668.2|177769|177679|177769|177679|177758.2|177668.2|18
1724655490000|2024-08-26 06:58:10|177767.4|177677.4|177769.4|177679.4|177770.3|177680.3|177765.9|177675.9|10
1724655500000|2024-08-26 06:58:20|177769.3|177679.3|177765.7|177675.7|177769.3|177679.3|177765.3|177675.3|10
1724655510000|2024-08-26 06:58:30|177765|177675|177760.2|177670.2|177765|177675|177760.1|177670.1|6
1724655520000|2024-08-26 06:58:40|177760.4|177670.4|177757.3|177667.3|177762.1|177672.1|177757.3|177667.3|12
1724655530000|2024-08-26 06:58:50|177758.5|177668.5|177762.1|177672.1|177762.5|177672.5|177758.5|177668.5|9
1724655540000|2024-08-26 06:59:00|177760.7|177670.7|177761.4|177671.4|177763.4|177673.4|177760.3|177670.3|10
1724655550000|2024-08-26 06:59:10|177756.3|177666.3|177753.2|177663.2|177756.4|177666.4|177728.9|177638.9|14
1724655560000|2024-08-26 06:59:20|177752.8|177662.8|177755.4|177665.4|177756.3|177666.3|177752.8|177662.8|11
1724655570000|2024-08-26 06:59:30|177756.4|177666.4|177743.8|177653.8|177756.5|177666.5|177743.8|177653.8|16
1724655580000|2024-08-26 06:59:40|177743.2|177653.2|177738.7|177648.7|177744.1|177654.1|177738.6|177648.6|10
1724655590000|2024-08-26 06:59:50|177741.9|177651.9|177742.5|177652.5|177742.5|177652.5|177741|177651|5
1724655600000|2024-08-26 07:00:00|177744.9|177654.9|177719.6|177629.6|177744.9|177654.9|177716.5|177626.5|25
1724655610000|2024-08-26 07:00:10|177719.1|177629.1|177717.6|177627.6|177719.1|177629.1|177712.5|177622.5|21
1724655620000|2024-08-26 07:00:20|177718|177628|177724.1|177634.1|177724.7|177634.7|177711.1|177621.1|19
1724655630000|2024-08-26 07:00:30|177712|177622|177712.1|177622.1|177714.7|177624.7|177708.2|177618.2|12
1724655640000|2024-08-26 07:00:40|177717.7|177627.7|177713.1|177623.1|177717.9|177627.9|177712.4|177622.4|11
1724655650000|2024-08-26 07:00:50|177714.9|177624.9|177712.8|177622.8|177715|177625|177710.6|177620.6|10
1724655660000|2024-08-26 07:01:00|177710.4|177620.4|177645.9|177555.9|177710.4|177620.4|177634|177544|26
1724655670000|2024-08-26 07:01:10|177645.8|177555.8|177643.3|177553.3|177645.8|177555.8|177640.6|177550.6|17
1724655680000|2024-08-26 07:01:20|177643.1|177553.1|177640.7|177550.7|177644.3|177554.3|177639.5|177549.5|11
1724655690000|2024-08-26 07:01:30|177640.9|177550.9|177704.9|177614.9|177715.1|177625.1|177640.9|177550.9|27
1724655700000|2024-08-26 07:01:40|177705.3|177615.3|177709.7|177619.7|177712|177622|177705.3|177615.3|14
1724655710000|2024-08-26 07:01:50|177706.7|177616.7|177700.1|177610.1|177709.8|177619.8|177698.2|177608.2|22
1724655720000|2024-08-26 07:02:00|177701.6|177611.6|177709.4|177619.4|177711.2|177621.2|177700.4|177610.4|16
1724655730000|2024-08-26 07:02:10|177712.4|177622.4|177720.8|177630.8|177720.8|177630.8|177705.8|177615.8|16
1724655740000|2024-08-26 07:02:20|177725.3|177635.3|177708.6|177618.6|177734.4|177644.4|177708.6|177618.6|25
1724655750000|2024-08-26 07:02:30|177707.5|177617.5|177717.5|177627.5|177719.6|177629.6|177702.8|177612.8|17
1724655760000|2024-08-26 07:02:40|177715.9|177625.9|177710|177620|177716|177626|177698.8|177608.8|17
1724655770000|2024-08-26 07:02:50|177710.2|177620.2|177760.2|177670.2|177763.4|177673.4|177709.1|177619.1|28
1724655780000|2024-08-26 07:03:00|177760.6|177670.6|177767.9|177677.9|177770.5|177680.5|177760|177670|23
1724655790000|2024-08-26 07:03:10|177772.1|177682.1|177762.7|177672.7|177772.1|177682.1|177758.6|177668.6|18
1724655800000|2024-08-26 07:03:20|177765.5|177675.5|177754|177664|177765.5|177675.5|177754|177664|8
1724655810000|2024-08-26 07:03:30|177762.2|177672.2|177764.5|177674.5|177767.7|177677.7|177761.4|177671.4|16
1724655820000|2024-08-26 07:03:40|177766.8|177676.8|177755.7|177665.7|177766.8|177676.8|177755.5|177665.5|21
1724655830000|2024-08-26 07:03:50|177755.4|177665.4|177755.4|177665.4|177755.4|177665.4|177755.3|177665.3|3
1724655840000|2024-08-26 07:04:00|177756.5|177666.5|177757|177667|177761.7|177671.7|177756.5|177666.5|9
1724655850000|2024-08-26 07:04:10|177755.2|177665.2|177758|177668|177760.2|177670.2|177753.2|177663.2|10
1724655860000|2024-08-26 07:04:20|177757.9|177667.9|177759.3|177669.3|177763.2|177673.2|177757.9|177667.9|11
1724655870000|2024-08-26 07:04:30|177759.2|177669.2|177758.9|177668.9|177759.2|177669.2|177756.3|177666.3|8
1724655880000|2024-08-26 07:04:40|177759.6|177669.6|177760|177670|177760.5|177670.5|177757.5|177667.5|9
1724655890000|2024-08-26 07:04:50|177761|177671|177752.2|177662.2|177761|177671|177752.2|177662.2|11
1724655900000|2024-08-26 07:05:00|177752.5|177662.5|177752.4|177662.4|177754.2|177664.2|177751.1|177661.1|17
1724655910000|2024-08-26 07:05:10|177752.3|177662.3|177750|177660|177752.3|177662.3|177747.7|177657.7|10
1724655920000|2024-08-26 07:05:20|177749.9|177659.9|177706.5|177616.5|177749.9|177659.9|177693.8|177603.8|16
1724655930000|2024-08-26 07:05:30|177699.2|177609.2|177705.1|177615.1|177705.1|177615.1|177693.3|177603.3|16
1724655940000|2024-08-26 07:05:40|177706.1|177616.1|177731.3|177641.3|177734.3|177644.3|177706.1|177616.1|17
1724655950000|2024-08-26 07:05:50|177745.9|177655.9|177756.1|177666.1|177756.2|177666.2|177745.8|177655.8|14
1724655960000|2024-08-26 07:06:00|177757.1|177667.1|177775.1|177685.1|177776.6|177686.6|177757.1|177667.1|18
1724655970000|2024-08-26 07:06:10|177774.8|177684.8|177776.6|177686.6|177778.7|177688.7|177774.8|177684.8|12
1724655980000|2024-08-26 07:06:20|177774.5|177684.5|177776.1|177686.1|177780.8|177690.8|177772.9|177682.9|10
1724655990000|2024-08-26 07:06:30|177776.2|177686.2|177750.4|177660.4|177776.2|177686.2|177747.1|177657.1|24
1724656000000|2024-08-26 07:06:40|177751.2|177661.2|177766.7|177676.7|177766.7|177676.7|177750.4|177660.4|19
1724656010000|2024-08-26 07:06:50|177766.9|177676.9|177768.7|177678.7|177768.7|177678.7|177757.3|177667.3|16
1724656020000|2024-08-26 07:07:00|177768.8|177678.8|177760.5|177670.5|177768.8|177678.8|177760.4|177670.4|16
1724656030000|2024-08-26 07:07:10|177761.5|177671.5|177766.6|177676.6|177768.1|177678.1|177757.7|177667.7|14
1724656040000|2024-08-26 07:07:20|177771|177681|177773.4|177683.4|177773.7|177683.7|177771|177681|5
1724656050000|2024-08-26 07:07:30|177774.3|177684.3|177781.9|177691.9|177781.9|177691.9|177772.1|177682.1|9
1724656060000|2024-08-26 07:07:40|177782|177692|177785.8|177695.8|177785.8|177695.8|177773.2|177683.2|11
1724656070000|2024-08-26 07:07:50|177786|177696|177787.9|177697.9|177787.9|177697.9|177786|177696|12
1724656080000|2024-08-26 07:08:00|177787.3|177697.3|177842.4|177752.4|177847|177757|177787.3|177697.3|16
1724656090000|2024-08-26 07:08:10|177843|177753|177829.4|177739.4|177846.4|177756.4|177829.4|177739.4|16
1724656100000|2024-08-26 07:08:20|177826.8|177736.8|177810.7|177720.7|177828.5|177738.5|177796.5|177706.5|21
1724656110000|2024-08-26 07:08:30|177812.3|177722.3|177814|177724|177815.1|177725.1|177811.5|177721.5|12
1724656120000|2024-08-26 07:08:40|177815|177725|177823.8|177733.8|177854.6|177764.6|177814|177724|12
1724656130000|2024-08-26 07:08:50|177831.6|177741.6|177832.9|177742.9|177833.1|177743.1|177822.7|177732.7|12
1724656140000|2024-08-26 07:09:00|177834.3|177744.3|177829.7|177739.7|177834.3|177744.3|177821.7|177731.7|21
1724656150000|2024-08-26 07:09:10|177829.8|177739.8|177834.2|177744.2|177838.8|177748.8|177825.5|177735.5|20
1724656160000|2024-08-26 07:09:20|177832.2|177742.2|177833.4|177743.4|177833.4|177743.4|177832|177742|6
1724656170000|2024-08-26 07:09:30|177833.3|177743.3|177835.1|177745.1|177837.8|177747.8|177833.1|177743.1|10
1724656180000|2024-08-26 07:09:40|177834|177744|177828.8|177738.8|177834|177744|177825|177735|7
1724656190000|2024-08-26 07:09:50|177832.7|177742.7|177835|177745|177838.7|177748.7|177832.3|177742.3|11
1724656200000|2024-08-26 07:10:00|177834.8|177744.8|177837|177747|177837|177747|177834.8|177744.8|4
1724656210000|2024-08-26 07:10:10|177835.7|177745.7|177820.2|177730.2|177837|177747|177817.9|177727.9|12
1724656220000|2024-08-26 07:10:20|177819.3|177729.3|177819.1|177729.1|177823.9|177733.9|177815.3|177725.3|14
1724656230000|2024-08-26 07:10:30|177818.9|177728.9|177833.7|177743.7|177833.7|177743.7|177818.7|177728.7|10
1724656240000|2024-08-26 07:10:40|177831.8|177741.8|177831.9|177741.9|177845.9|177755.9|177831.3|177741.3|19
1724656250000|2024-08-26 07:10:50|177829.1|177739.1|177834.4|177744.4|177835.4|177745.4|177829.1|177739.1|13
1724656260000|2024-08-26 07:11:00|177834.1|177744.1|177818.3|177728.3|177834.1|177744.1|177818.3|177728.3|9
1724656270000|2024-08-26 07:11:10|177815.6|177725.6|177812.3|177722.3|177815.7|177725.7|177810.8|177720.8|9
1724656280000|2024-08-26 07:11:20|177813.4|177723.4|177810.3|177720.3|177815|177725|177810.3|177720.3|7
1724656290000|2024-08-26 07:11:30|177810.2|177720.2|177801.6|177711.6|177811.3|177721.3|177801.6|177711.6|8
1724656300000|2024-08-26 07:11:40|177799.5|177709.5|177804|177714|177804.8|177714.8|177799.5|177709.5|6
1724656310000|2024-08-26 07:11:50|177804.7|177714.7|177805.2|177715.2|177805.2|177715.2|177804.7|177714.7|2
1724656320000|2024-08-26 07:12:00|177806.4|177716.4|177808.4|177718.4|177821.8|177731.8|177806.4|177716.4|14
1724656330000|2024-08-26 07:12:10|177810.2|177720.2|177820|177730|177821|177731|177810.2|177720.2|5
1724656340000|2024-08-26 07:12:20|177819.9|177729.9|177833|177743|177833|177743|177819.8|177729.8|9
1724656350000|2024-08-26 07:12:30|177832.9|177742.9|177841.8|177751.8|177841.8|177751.8|177830.8|177740.8|14
1724656360000|2024-08-26 07:12:40|177841.6|177751.6|177864.6|177774.6|177868.2|177778.2|177841.6|177751.6|16
1724656370000|2024-08-26 07:12:50|177866.9|177776.9|177874.8|177784.8|177874.8|177784.8|177866.9|177776.9|18
1724656380000|2024-08-26 07:13:00|177872.4|177782.4|177877.4|177787.4|177880.6|177790.6|177872.4|177782.4|13
1724656390000|2024-08-26 07:13:10|177878.3|177788.3|177873.4|177783.4|177880.8|177790.8|177873.4|177783.4|19
1724656400000|2024-08-26 07:13:20|177873.3|177783.3|177873.9|177783.9|177873.9|177783.9|177870.4|177780.4|11
1724656410000|2024-08-26 07:13:30|177873.8|177783.8|177868|177778|177873.8|177783.8|177868|177778|7
1724656420000|2024-08-26 07:13:40|177869.4|177779.4|177879.9|177789.9|177880.2|177790.2|177869.4|177779.4|19
1724656430000|2024-08-26 07:13:50|177881|177791|177869.5|177779.5|177881.6|177791.6|177869.4|177779.4|7
1724656440000|2024-08-26 07:14:00|177868.6|177778.6|177850|177760|177868.6|177778.6|177847.1|177757.1|11
1724656460000|2024-08-26 07:14:20|177846.8|177756.8|177857.6|177767.6|177858.3|177768.3|177842.4|177752.4|17
1724656470000|2024-08-26 07:14:30|177857.5|177767.5|177858.5|177768.5|177859.6|177769.6|177853.1|177763.1|9
1724656480000|2024-08-26 07:14:40|177858.9|177768.9|177848.2|177758.2|177864.5|177774.5|177847.1|177757.1|18
1724656490000|2024-08-26 07:14:50|177847.1|177757.1|177839.2|177749.2|177849.4|177759.4|177838.4|177748.4|14
1724656500000|2024-08-26 07:15:00|177841.2|177751.2|177829.5|177739.5|177841.2|177751.2|177829.5|177739.5|16
1724656510000|2024-08-26 07:15:10|177831.3|177741.3|177833.4|177743.4|177835.6|177745.6|177829.5|177739.5|14
1724656520000|2024-08-26 07:15:20|177832.6|177742.6|177837|177747|177838.9|177748.9|177832.6|177742.6|6
1724656530000|2024-08-26 07:15:30|177837.4|177747.4|177844.6|177754.6|177848|177758|177837.4|177747.4|14
1724656540000|2024-08-26 07:15:40|177844.5|177754.5|177846.6|177756.6|177857.9|177767.9|177844.5|177754.5|12
1724656550000|2024-08-26 07:15:50|177848.2|177758.2|177849.1|177759.1|177850.4|177760.4|177847.1|177757.1|7
1724656560000|2024-08-26 07:16:00|177848.9|177758.9|177848|177758|177859.8|177769.8|177847.9|177757.9|12
1724656570000|2024-08-26 07:16:10|177848.2|177758.2|177846.7|177756.7|177848.6|177758.6|177846.6|177756.6|9
1724656580000|2024-08-26 07:16:20|177845.6|177755.6|177846.9|177756.9|177851|177761|177845.5|177755.5|14
1724656590000|2024-08-26 07:16:30|177848|177758|177896.3|177806.3|177896.3|177806.3|177848|177758|16
1724656600000|2024-08-26 07:16:40|177895.7|177805.7|177894.1|177804.1|177896.5|177806.5|177892.9|177802.9|5
1724656610000|2024-08-26 07:16:50|177893.9|177803.9|177888.5|177798.5|177893.9|177803.9|177888|177798|11
1724656620000|2024-08-26 07:17:00|177888.3|177798.3|177895.7|177805.7|177896.6|177806.6|177888.3|177798.3|8
1724656630000|2024-08-26 07:17:10|177895.6|177805.6|177894.5|177804.5|177895.6|177805.6|177889.8|177799.8|7
1724656640000|2024-08-26 07:17:20|177893.6|177803.6|177862.3|177772.3|177893.6|177803.6|177862.3|177772.3|20
1724656650000|2024-08-26 07:17:30|177865.2|177775.2|177866.2|177776.2|177867.2|177777.2|177865.2|177775.2|13
1724656660000|2024-08-26 07:17:40|177865.3|177775.3|177867.3|177777.3|177867.3|177777.3|177864.4|177774.4|12
1724656670000|2024-08-26 07:17:50|177867.2|177777.2|177890.4|177800.4|177890.4|177800.4|177867.2|177777.2|10
1724656680000|2024-08-26 07:18:00|177888.1|177798.1|177882|177792|177891.2|177801.2|177882|177792|4
1724656690000|2024-08-26 07:18:10|177883.9|177793.9|177885.7|177795.7|177892.5|177802.5|177883.9|177793.9|15
1724656700000|2024-08-26 07:18:20|177888.2|177798.2|177894.5|177804.5|177896.3|177806.3|177887.8|177797.8|12
1724656710000|2024-08-26 07:18:30|177895.2|177805.2|177970.7|177880.7|177974.7|177884.7|177895.2|177805.2|13
1724656720000|2024-08-26 07:18:40|177951.5|177861.5|177971.9|177881.9|177971.9|177881.9|177945.7|177855.7|17
1724656730000|2024-08-26 07:18:50|177972|177882|177967.7|177877.7|177972|177882|177966.6|177876.6|6
1724656740000|2024-08-26 07:19:00|177966.9|177876.9|178015.6|177925.6|178015.9|177925.9|177966.5|177876.5|15
1724656750000|2024-08-26 07:19:10|178015.4|177925.4|178053.3|177963.3|178070.2|177980.2|178015.4|177925.4|25
1724656760000|2024-08-26 07:19:20|178049.9|177959.9|178033.5|177943.5|178049.9|177959.9|178030.1|177940.1|24
1724656770000|2024-08-26 07:19:30|178032.8|177942.8|178036.5|177946.5|178041.8|177951.8|178028.5|177938.5|24
1724656780000|2024-08-26 07:19:40|178038.7|177948.7|178044|177954|178046.6|177956.6|178038.7|177948.7|17
1724656790000|2024-08-26 07:19:50|178043.4|177953.4|178043.2|177953.2|178045.8|177955.8|178039.6|177949.6|17
1724656800000|2024-08-26 07:20:00|178043|177953|178038.5|177948.5|178043|177953|178019.2|177929.2|21
1724656810000|2024-08-26 07:20:10|178038.3|177948.3|178036.6|177946.6|178039.2|177949.2|178033.2|177943.2|19
1724656820000|2024-08-26 07:20:20|178034.4|177944.4|178038.1|177948.1|178038.8|177948.8|178032.2|177942.2|24
1724656830000|2024-08-26 07:20:30|178034|177944|178040.3|177950.3|178040.3|177950.3|178032.2|177942.2|16
1724656840000|2024-08-26 07:20:40|178041.2|177951.2|178047.5|177957.5|178049.7|177959.7|178041.2|177951.2|16
1724656850000|2024-08-26 07:20:50|178047.3|177957.3|178049.2|177959.2|178049.2|177959.2|178045.4|177955.4|11
1724656860000|2024-08-26 07:21:00|178048.8|177958.8|178045.9|177955.9|178061.5|177971.5|178045.9|177955.9|19
1724656870000|2024-08-26 07:21:10|178045.6|177955.6|178039.7|177949.7|178045.6|177955.6|178036.1|177946.1|19
1724656880000|2024-08-26 07:21:20|178040.8|177950.8|178045.1|177955.1|178045.9|177955.9|178040.8|177950.8|17
1724656890000|2024-08-26 07:21:30|178043.7|177953.7|178053.3|177963.3|178053.3|177963.3|178043.7|177953.7|15
1724656900000|2024-08-26 07:21:40|178053.1|177963.1|178054.3|177964.3|178055|177965|178051.4|177961.4|16
1724656910000|2024-08-26 07:21:50|178054.1|177964.1|178057.7|177967.7|178062.2|177972.2|178054.1|177964.1|16
1724656920000|2024-08-26 07:22:00|178059.4|177969.4|178055.1|177965.1|178059.4|177969.4|178051|177961|14
1724656930000|2024-08-26 07:22:10|178057|177967|178054|177964|178057.7|177967.7|178050.6|177960.6|20
1724656940000|2024-08-26 07:22:20|178052.8|177962.8|178038.6|177948.6|178054.4|177964.4|178038.6|177948.6|17
1724656950000|2024-08-26 07:22:30|178038.2|177948.2|178033.9|177943.9|178039.8|177949.8|178031.5|177941.5|18
1724656960000|2024-08-26 07:22:40|178032.2|177942.2|178031.1|177941.1|178033.9|177943.9|178031.1|177941.1|13
1724656970000|2024-08-26 07:22:50|178032.6|177942.6|178037.1|177947.1|178037.1|177947.1|178026|177936|10
1724656980000|2024-08-26 07:23:00|178038.2|177948.2|178035.1|177945.1|178047.7|177957.7|178029.5|177939.5|19
1724656990000|2024-08-26 07:23:10|178037.3|177947.3|178045.5|177955.5|178045.5|177955.5|178035.4|177945.4|19
1724657000000|2024-08-26 07:23:20|178046.7|177956.7|178056.7|177966.7|178061|177971|178045.3|177955.3|20
1724657010000|2024-08-26 07:23:30|178056.3|177966.3|178019|177929|178060.7|177970.7|178014.3|177924.3|18
1724657020000|2024-08-26 07:23:40|178017.5|177927.5|178009.7|177919.7|178017.5|177927.5|178002.9|177912.9|15
1724657030000|2024-08-26 07:23:50|178008.5|177918.5|178002.3|177912.3|178010.9|177920.9|177999.5|177909.5|9
1724657040000|2024-08-26 07:24:00|178004.9|177914.9|177998.7|177908.7|178007|177917|177998.2|177908.2|12
1724657050000|2024-08-26 07:24:10|177997.8|177907.8|178012.9|177922.9|178015.3|177925.3|177997.8|177907.8|13
1724657060000|2024-08-26 07:24:20|178012.4|177922.4|177995.1|177905.1|178012.4|177922.4|177992.5|177902.5|12
1724657070000|2024-08-26 07:24:30|177996.8|177906.8|178003.1|177913.1|178008|177918|177996.8|177906.8|12
1724657080000|2024-08-26 07:24:40|178005.7|177915.7|178007.7|177917.7|178009.1|177919.1|178004.6|177914.6|14
1724657090000|2024-08-26 07:24:50|178006|177916|178011.8|177921.8|178011.8|177921.8|177994.5|177904.5|12
1724657100000|2024-08-26 07:25:00|178013|177923|178010.4|177920.4|178015.7|177925.7|178006.4|177916.4|15
1724657110000|2024-08-26 07:25:10|178015.9|177925.9|178006|177916|178015.9|177925.9|178005.9|177915.9|21
1724657120000|2024-08-26 07:25:20|178001.5|177911.5|178019|177929|178020.8|177930.8|178001.5|177911.5|15
1724657130000|2024-08-26 07:25:30|178020.9|177930.9|178018|177928|178023.1|177933.1|178014.8|177924.8|18
1724657140000|2024-08-26 07:25:40|178017.5|177927.5|178021.3|177931.3|178024.4|177934.4|178017.5|177927.5|14
1724657150000|2024-08-26 07:25:50|178020.4|177930.4|178006.7|177916.7|178021.8|177931.8|178006.1|177916.1|15
1724657160000|2024-08-26 07:26:00|178003.6|177913.6|177993.8|177903.8|178003.6|177913.6|177985|177895|11
1724657170000|2024-08-26 07:26:10|177992.9|177902.9|178009|177919|178009.2|177919.2|177990.1|177900.1|19
1724657180000|2024-08-26 07:26:20|178009.8|177919.8|178004.4|177914.4|178009.8|177919.8|178003.5|177913.5|9
1724657190000|2024-08-26 07:26:30|178003.4|177913.4|178018.5|177928.5|178018.8|177928.8|178003.1|177913.1|19
1724657200000|2024-08-26 07:26:40|178019.9|177929.9|178033.7|177943.7|178050.6|177960.6|178019.9|177929.9|18
1724657210000|2024-08-26 07:26:50|178033.5|177943.5|178025.5|177935.5|178033.5|177943.5|178024.5|177934.5|8
1724657220000|2024-08-26 07:27:00|178024.5|177934.5|178018.7|177928.7|178025.6|177935.6|178014|177924|21
1724657230000|2024-08-26 07:27:10|178017.5|177927.5|178028.8|177938.8|178028.9|177938.9|178017.5|177927.5|13
1724657240000|2024-08-26 07:27:20|178029.9|177939.9|178019.3|177929.3|178029.9|177939.9|178018.1|177928.1|16
1724657250000|2024-08-26 07:27:30|178021.4|177931.4|178029.9|177939.9|178029.9|177939.9|178021.4|177931.4|9
1724657260000|2024-08-26 07:27:40|178031.7|177941.7|178031.6|177941.6|178032.5|177942.5|178031.6|177941.6|4
1724657270000|2024-08-26 07:27:50|178033.4|177943.4|178032.4|177942.4|178033.8|177943.8|178031.7|177941.7|9
1724657280000|2024-08-26 07:28:00|178032.3|177942.3|178016.9|177926.9|178033.5|177943.5|178011.1|177921.1|14
1724657290000|2024-08-26 07:28:10|178017|177927|178017.6|177927.6|178022|177932|178017|177927|9
1724657300000|2024-08-26 07:28:20|178017.5|177927.5|178022.7|177932.7|178022.7|177932.7|178015.6|177925.6|11
1724657310000|2024-08-26 07:28:30|178021.5|177931.5|178030.4|177940.4|178030.4|177940.4|178021.2|177931.2|15
1724657320000|2024-08-26 07:28:40|178029.1|177939.1|178029.1|177939.1|178031|177941|178028.5|177938.5|9
1724657330000|2024-08-26 07:28:50|178029|177939|178043|177953|178047.5|177957.5|178027.7|177937.7|18
1724657340000|2024-08-26 07:29:00|178044|177954|178053.2|177963.2|178055.4|177965.4|178044|177954|12
1724657350000|2024-08-26 07:29:10|178054.4|177964.4|178094.6|178004.6|178097.1|178007.1|178048.9|177958.9|18
1724657360000|2024-08-26 07:29:20|178095.5|178005.5|178190.4|178100.4|178190.4|178100.4|178095.5|178005.5|16
1724657370000|2024-08-26 07:29:30|178187.6|178097.6|178191.8|178101.8|178191.8|178101.8|178187.2|178097.2|11
1724657380000|2024-08-26 07:29:40|178192.6|178102.6|178192.1|178102.1|178196.8|178106.8|178187.2|178097.2|19
1724657390000|2024-08-26 07:29:50|178188.9|178098.9|178195.7|178105.7|178195.7|178105.7|178187.6|178097.6|7
1724657400000|2024-08-26 07:30:00|178194.6|178104.6|178185.5|178095.5|178195.3|178105.3|178177|178087|27
1724657410000|2024-08-26 07:30:10|178185.7|178095.7|178186.1|178096.1|178191.3|178101.3|178185.7|178095.7|20
1724657420000|2024-08-26 07:30:20|178186|178096|178186.2|178096.2|178193.4|178103.4|178186|178096|17
1724657430000|2024-08-26 07:30:30|178186.1|178096.1|178203.4|178113.4|178204.2|178114.2|178184.5|178094.5|10
1724657440000|2024-08-26 07:30:40|178198.6|178108.6|178172|178082|178198.6|178108.6|178172|178082|13
1724657450000|2024-08-26 07:30:50|178170.1|178080.1|178152.3|178062.3|178171.2|178081.2|178152.3|178062.3|12
1724657460000|2024-08-26 07:31:00|178108.3|178018.3|178123.2|178033.2|178124.6|178034.6|178096.8|178006.8|17
1724657470000|2024-08-26 07:31:10|178123.3|178033.3|178132.4|178042.4|178133.1|178043.1|178123.3|178033.3|19
1724657480000|2024-08-26 07:31:20|178131.2|178041.2|178129.2|178039.2|178134.6|178044.6|178129.2|178039.2|10
1724657490000|2024-08-26 07:31:30|178127.9|178037.9|178130.2|178040.2|178132.5|178042.5|178122.4|178032.4|14
1724657500000|2024-08-26 07:31:40|178128.1|178038.1|178116.7|178026.7|178128.1|178038.1|178109.4|178019.4|13
1724657510000|2024-08-26 07:31:50|178115.1|178025.1|178090.8|178000.8|178115.1|178025.1|178089|177999|11
1724657520000|2024-08-26 07:32:00|178091|178001|178081.8|177991.8|178091|178001|178081.4|177991.4|10
1724657530000|2024-08-26 07:32:10|178081.9|177991.9|178079.8|177989.8|178082.1|177992.1|178078.8|177988.8|15
1724657540000|2024-08-26 07:32:20|178075.9|177985.9|178084.4|177994.4|178085.4|177995.4|178075.9|177985.9|14
1724657550000|2024-08-26 07:32:30|178083.5|177993.5|178082.8|177992.8|178084.6|177994.6|178082.4|177992.4|7
1724657560000|2024-08-26 07:32:40|178086.1|177996.1|178082.5|177992.5|178086.1|177996.1|178082.5|177992.5|11
1724657570000|2024-08-26 07:32:50|178082.8|177992.8|178098.8|178008.8|178101.6|178011.6|178069.2|177979.2|20
1724657580000|2024-08-26 07:33:00|178098.9|178008.9|178106.4|178016.4|178106.5|178016.5|178098.9|178008.9|12
1724657590000|2024-08-26 07:33:10|178105.2|178015.2|178101.1|178011.1|178105.6|178015.6|178101.1|178011.1|12
1724657600000|2024-08-26 07:33:20|178102.1|178012.1|178105.2|178015.2|178105.4|178015.4|178101.1|178011.1|9
1724657610000|2024-08-26 07:33:30|178105.7|178015.7|178100.2|178010.2|178130.9|178040.9|178100.2|178010.2|17
1724657620000|2024-08-26 07:33:40|178100.5|178010.5|178093.3|178003.3|178100.5|178010.5|178093.3|178003.3|11
1724657630000|2024-08-26 07:33:50|178093.1|178003.1|178086.5|177996.5|178093.1|178003.1|178081.3|177991.3|14
1724657640000|2024-08-26 07:34:00|178085.2|177995.2|178084.6|177994.6|178085.2|177995.2|178084.4|177994.4|8
1724657650000|2024-08-26 07:34:10|178084.8|177994.8|178084.7|177994.7|178084.8|177994.8|178084.7|177994.7|2
1724657660000|2024-08-26 07:34:20|178084.5|177994.5|178107.5|178017.5|178111.7|178021.7|178082.2|177992.2|17
1724657670000|2024-08-26 07:34:30|178107.4|178017.4|178104.1|178014.1|178110.1|178020.1|178098.8|178008.8|21
1724657680000|2024-08-26 07:34:40|178104|178014|178103.4|178013.4|178104|178014|178102.6|178012.6|7
1724657690000|2024-08-26 07:34:50|178098.1|178008.1|178094.6|178004.6|178098.1|178008.1|178094.5|178004.5|6
1724657700000|2024-08-26 07:35:00|178092.2|178002.2|177988.8|177898.8|178092.2|178002.2|177988.2|177898.2|22
1724657710000|2024-08-26 07:35:10|177989|177899|177948.4|177858.4|177992.5|177902.5|177944.4|177854.4|16
1724657720000|2024-08-26 07:35:20|177949.4|177859.4|177968.2|177878.2|177968.7|177878.7|177949.4|177859.4|15
1724657730000|2024-08-26 07:35:30|177968.1|177878.1|177991|177901|177991|177901|177968.1|177878.1|15
1724657740000|2024-08-26 07:35:40|177989.4|177899.4|177978.6|177888.6|177992|177902|177974|177884|18
1724657750000|2024-08-26 07:35:50|177978.7|177888.7|177975.4|177885.4|177991.5|177901.5|177971.4|177881.4|18
1724657760000|2024-08-26 07:36:00|177975|177885|177973.6|177883.6|177982.2|177892.2|177973.4|177883.4|19
1724657770000|2024-08-26 07:36:10|177973.5|177883.5|177974.3|177884.3|177977.4|177887.4|177963.1|177873.1|23
1724657780000|2024-08-26 07:36:20|177974.4|177884.4|177973.4|177883.4|177975.3|177885.3|177973.3|177883.3|11
1724657790000|2024-08-26 07:36:30|177969.6|177879.6|177968.5|177878.5|177970.7|177880.7|177963.7|177873.7|14
1724657800000|2024-08-26 07:36:40|177970.7|177880.7|177971.1|177881.1|177973.1|177883.1|177969.7|177879.7|11
1724657810000|2024-08-26 07:36:50|177975.4|177885.4|177960.4|177870.4|177976|177886|177958.4|177868.4|16
1724657820000|2024-08-26 07:37:00|177962|177872|177958.7|177868.7|177962.3|177872.3|177958.2|177868.2|8
1724657830000|2024-08-26 07:37:10|177958.8|177868.8|177963.6|177873.6|177967.7|177877.7|177958.8|177868.8|9
1724657840000|2024-08-26 07:37:20|177963.8|177873.8|177976.6|177886.6|177976.8|177886.8|177963.8|177873.8|11
1724657850000|2024-08-26 07:37:30|177976.8|177886.8|177981.1|177891.1|177981.1|177891.1|177976.8|177886.8|7
1724657860000|2024-08-26 07:37:40|177981.2|177891.2|177985.3|177895.3|177988.6|177898.6|177981.2|177891.2|11
1724657870000|2024-08-26 07:37:50|177985.4|177895.4|177997.3|177907.3|177998.9|177908.9|177985.4|177895.4|16
1724657880000|2024-08-26 07:38:00|177999.3|177909.3|177989.7|177899.7|178003|177913|177989.7|177899.7|13
1724657890000|2024-08-26 07:38:10|177991.4|177901.4|177990.5|177900.5|177992.5|177902.5|177990.5|177900.5|10
1724657900000|2024-08-26 07:38:20|177990.6|177900.6|177994|177904|177994.5|177904.5|177989.1|177899.1|12
1724657910000|2024-08-26 07:38:30|177995|177905|177994.8|177904.8|177995.8|177905.8|177993.2|177903.2|10
1724657920000|2024-08-26 07:38:40|177994|177904|177976.1|177886.1|177994|177904|177970.9|177880.9|17
1724657930000|2024-08-26 07:38:50|177973.6|177883.6|177971.7|177881.7|177973.6|177883.6|177971.7|177881.7|10
1724657940000|2024-08-26 07:39:00|177972.8|177882.8|177965.4|177875.4|177974.2|177884.2|177965.4|177875.4|12
1724657950000|2024-08-26 07:39:10|177965.8|177875.8|177964|177874|177965.9|177875.9|177963.1|177873.1|14
1724657960000|2024-08-26 07:39:20|177964.2|177874.2|177964.4|177874.4|177966.2|177876.2|177963.9|177873.9|12
1724657970000|2024-08-26 07:39:30|177965.3|177875.3|177979.8|177889.8|177983.9|177893.9|177965.3|177875.3|13
1724657980000|2024-08-26 07:39:40|177977.2|177887.2|177995.4|177905.4|177995.4|177905.4|177977.2|177887.2|13
1724657990000|2024-08-26 07:39:50|177997.3|177907.3|178022.5|177932.5|178022.8|177932.8|177997.3|177907.3|11
1724658000000|2024-08-26 07:40:00|178025.2|177935.2|177979.7|177889.7|178025.2|177935.2|177978|177888|16
1724658010000|2024-08-26 07:40:10|177976.8|177886.8|177943.2|177853.2|177978.5|177888.5|177937.2|177847.2|18
1724658020000|2024-08-26 07:40:20|177941.5|177851.5|177972.3|177882.3|177972.3|177882.3|177941.5|177851.5|22
1724658030000|2024-08-26 07:40:30|177970|177880|177986.1|177896.1|177988.9|177898.9|177970|177880|13
1724658040000|2024-08-26 07:40:40|177985|177895|177993.7|177903.7|177993.7|177903.7|177985|177895|10
1724658050000|2024-08-26 07:40:50|178001.6|177911.6|178018.3|177928.3|178026.9|177936.9|178001.6|177911.6|12
1724658060000|2024-08-26 07:41:00|178014.9|177924.9|178002.4|177912.4|178015.3|177925.3|177998.3|177908.3|17
1724658070000|2024-08-26 07:41:10|178001.3|177911.3|177993.3|177903.3|178001.3|177911.3|177993.3|177903.3|15
1724658080000|2024-08-26 07:41:20|177993.4|177903.4|177992|177902|177997.5|177907.5|177990.9|177900.9|9
1724658090000|2024-08-26 07:41:30|177990.9|177900.9|177989.5|177899.5|177990.9|177900.9|177980.7|177890.7|11
1724658100000|2024-08-26 07:41:40|177993.4|177903.4|177992.7|177902.7|177993.4|177903.4|177981.4|177891.4|9
1724658110000|2024-08-26 07:41:50|177992.4|177902.4|178008.4|177918.4|178010.2|177920.2|177992.4|177902.4|14
1724658120000|2024-08-26 07:42:00|178009.1|177919.1|178010.5|177920.5|178010.8|177920.8|178007.2|177917.2|11
1724658130000|2024-08-26 07:42:10|178009.9|177919.9|178089.5|177999.5|178096.2|178006.2|178009.9|177919.9|12
1724658140000|2024-08-26 07:42:20|178090.9|178000.9|178085|177995|178090.9|178000.9|178085|177995|10
1724658150000|2024-08-26 07:42:30|178078.1|177988.1|178078.1|177988.1|178078.4|177988.4|178075.8|177985.8|9
1724658160000|2024-08-26 07:42:40|178077.9|177987.9|178079.6|177989.6|178079.6|177989.6|178069.4|177979.4|14
1724658170000|2024-08-26 07:42:50|178081.6|177991.6|178088.9|177998.9|178089.1|177999.1|178076.4|177986.4|17
1724658180000|2024-08-26 07:43:00|178090.5|178000.5|178105.4|178015.4|178109|178019|178090.5|178000.5|23
1724658190000|2024-08-26 07:43:10|178105.6|178015.6|178105.5|178015.5|178106.7|178016.7|178105|178015|10
1724658200000|2024-08-26 07:43:20|178105.7|178015.7|178102.2|178012.2|178105.7|178015.7|178101.6|178011.6|6
1724658210000|2024-08-26 07:43:30|178102.1|178012.1|178116.1|178026.1|178117.1|178027.1|178100.7|178010.7|11
1724658220000|2024-08-26 07:43:40|178114.6|178024.6|178121|178031|178121|178031|178105.2|178015.2|11
1724658230000|2024-08-26 07:43:50|178122.7|178032.7|178122|178032|178124.2|178034.2|178121|178031|15
1724658240000|2024-08-26 07:44:00|178123|178033|178134.2|178044.2|178144.8|178054.8|178123|178033|22
1724658250000|2024-08-26 07:44:10|178134.1|178044.1|178129.6|178039.6|178134.1|178044.1|178129.6|178039.6|10
1724658260000|2024-08-26 07:44:20|178129.5|178039.5|178144.4|178054.4|178147.3|178057.3|178129.5|178039.5|20
1724658270000|2024-08-26 07:44:30|178142.9|178052.9|178146.7|178056.7|178146.7|178056.7|178139.9|178049.9|10
1724658280000|2024-08-26 07:44:40|178144.8|178054.8|178214.6|178124.6|178217|178127|178140.9|178050.9|15
1724658290000|2024-08-26 07:44:50|178214.3|178124.3|178192.5|178102.5|178214.3|178124.3|178192.5|178102.5|22
1724658300000|2024-08-26 07:45:00|178192.3|178102.3|178197|178107|178197.1|178107.1|178192.1|178102.1|14
1724658310000|2024-08-26 07:45:10|178197.1|178107.1|178196.9|178106.9|178197.1|178107.1|178190.4|178100.4|14
1724658320000|2024-08-26 07:45:20|178199.5|178109.5|178198.9|178108.9|178199.5|178109.5|178198.9|178108.9|7
1724658330000|2024-08-26 07:45:30|178198.8|178108.8|178198.8|178108.8|178198.9|178108.9|178198.8|178108.8|3
1724658340000|2024-08-26 07:45:40|178198.7|178108.7|178198.8|178108.8|178198.8|178108.8|178195.9|178105.9|8
1724658350000|2024-08-26 07:45:50|178184.1|178094.1|178192.4|178102.4|178194.4|178104.4|178183.2|178093.2|16
1724658360000|2024-08-26 07:46:00|178192.1|178102.1|178185.2|178095.2|178197.5|178107.5|178181.7|178091.7|18
1724658370000|2024-08-26 07:46:10|178184.5|178094.5|178197.1|178107.1|178197.3|178107.3|178174.4|178084.4|18
1724658380000|2024-08-26 07:46:20|178197.2|178107.2|178195.6|178105.6|178197.2|178107.2|178195.6|178105.6|12
1724658390000|2024-08-26 07:46:30|178195.5|178105.5|178191.1|178101.1|178195.5|178105.5|178189.6|178099.6|19
1724658400000|2024-08-26 07:46:40|178190|178100|178200.3|178110.3|178200.3|178110.3|178190|178100|11
1724658410000|2024-08-26 07:46:50|178200.4|178110.4|178219.2|178129.2|178219.2|178129.2|178200.4|178110.4|11
1724658420000|2024-08-26 07:47:00|178223.8|178133.8|178223.9|178133.9|178229.7|178139.7|178220.3|178130.3|12
1724658430000|2024-08-26 07:47:10|178223|178133|178245.2|178155.2|178254.8|178164.8|178223|178133|22
1724658440000|2024-08-26 07:47:20|178250.5|178160.5|178242.3|178152.3|178251.3|178161.3|178242.3|178152.3|9
1724658450000|2024-08-26 07:47:30|178241.2|178151.2|178250.9|178160.9|178250.9|178160.9|178240.9|178150.9|18
1724658460000|2024-08-26 07:47:40|178250.4|178160.4|178235.6|178145.6|178254.7|178164.7|178234.5|178144.5|17
1724658470000|2024-08-26 07:47:50|178232.8|178142.8|178242.1|178152.1|178242.1|178152.1|178232.8|178142.8|16
1724658480000|2024-08-26 07:48:00|178241.3|178151.3|178234.5|178144.5|178242.2|178152.2|178232.4|178142.4|19
1724658490000|2024-08-26 07:48:10|178235.4|178145.4|178235.1|178145.1|178235.5|178145.5|178231.6|178141.6|10
1724658500000|2024-08-26 07:48:20|178232.6|178142.6|178212.4|178122.4|178235.2|178145.2|178212.4|178122.4|12
1724658510000|2024-08-26 07:48:30|178213.7|178123.7|178215.7|178125.7|178215.8|178125.8|178213.7|178123.7|5
1724658520000|2024-08-26 07:48:40|178222.7|178132.7|178255.3|178165.3|178265.2|178175.2|178222.7|178132.7|23
1724658530000|2024-08-26 07:48:50|178246.4|178156.4|178241.1|178151.1|178249.3|178159.3|178233.4|178143.4|15
1724658540000|2024-08-26 07:49:00|178241.2|178151.2|178242|178152|178242.5|178152.5|178241.2|178151.2|5
1724658550000|2024-08-26 07:49:10|178242.6|178152.6|178254|178164|178255.9|178165.9|178240|178150|25
1724658560000|2024-08-26 07:49:20|178254.9|178164.9|178251.8|178161.8|178255|178165|178251.8|178161.8|6
1724658570000|2024-08-26 07:49:30|178253.8|178163.8|178230.3|178140.3|178254.9|178164.9|178230.3|178140.3|11
1724658580000|2024-08-26 07:49:40|178229.1|178139.1|178213|178123|178235.2|178145.2|178213|178123|18
1724658590000|2024-08-26 07:49:50|178214.2|178124.2|178174.3|178084.3|178214.2|178124.2|178172.2|178082.2|20
1724658600000|2024-08-26 07:50:00|178174.2|178084.2|178172.7|178082.7|178178.1|178088.1|178172.7|178082.7|17
1724658610000|2024-08-26 07:50:10|178173.7|178083.7|178175.8|178085.8|178177.2|178087.2|178171.9|178081.9|15
1724658620000|2024-08-26 07:50:20|178175.4|178085.4|178175.8|178085.8|178176.3|178086.3|178172.8|178082.8|17
1724658630000|2024-08-26 07:50:30|178175.6|178085.6|178208.2|178118.2|178208.2|178118.2|178175.6|178085.6|13
1724658640000|2024-08-26 07:50:40|178200.5|178110.5|178219.6|178129.6|178219.6|178129.6|178200.5|178110.5|24
1724658650000|2024-08-26 07:50:50|178224.8|178134.8|178229.7|178139.7|178230.3|178140.3|178222.9|178132.9|20
1724658660000|2024-08-26 07:51:00|178243.5|178153.5|178248.6|178158.6|178250.8|178160.8|178243.5|178153.5|21
1724658670000|2024-08-26 07:51:10|178248.4|178158.4|178250.2|178160.2|178257.1|178167.1|178235.6|178145.6|9
1724658680000|2024-08-26 07:51:20|178250.3|178160.3|178252.8|178162.8|178252.9|178162.9|178250.3|178160.3|7
1724658690000|2024-08-26 07:51:30|178254.5|178164.5|178255.3|178165.3|178267.6|178177.6|178254.5|178164.5|13
1724658700000|2024-08-26 07:51:40|178255.2|178165.2|178255.4|178165.4|178256|178166|178255.2|178165.2|5
1724658710000|2024-08-26 07:51:50|178251.6|178161.6|178252.2|178162.2|178253.3|178163.3|178250.4|178160.4|17
1724658720000|2024-08-26 07:52:00|178251.6|178161.6|178249.1|178159.1|178255.1|178165.1|178246.7|178156.7|13
1724658730000|2024-08-26 07:52:10|178249.9|178159.9|178247.1|178157.1|178249.9|178159.9|178245.1|178155.1|10
1724658740000|2024-08-26 07:52:20|178246.9|178156.9|178213.5|178123.5|178246.9|178156.9|178210.7|178120.7|16
1724658750000|2024-08-26 07:52:30|178216.3|178126.3|178234.3|178144.3|178234.8|178144.8|178190.4|178100.4|20
1724658760000|2024-08-26 07:52:40|178234.1|178144.1|178230|178140|178235.6|178145.6|178230|178140|14
1724658770000|2024-08-26 07:52:50|178231.9|178141.9|178231.1|178141.1|178231.9|178141.9|178229.7|178139.7|14
1724658780000|2024-08-26 07:53:00|178227.9|178137.9|178238.2|178148.2|178238.2|178148.2|178227.9|178137.9|8
1724658790000|2024-08-26 07:53:10|178240|178150|178234|178144|178240|178150|178234|178144|8
1724658800000|2024-08-26 07:53:20|178232.8|178142.8|178245.5|178155.5|178246.2|178156.2|178231.6|178141.6|12
1724658810000|2024-08-26 07:53:30|178245.2|178155.2|178233.6|178143.6|178245.7|178155.7|178231.3|178141.3|12
1724658820000|2024-08-26 07:53:40|178233.5|178143.5|178231.8|178141.8|178233.5|178143.5|178228.2|178138.2|12
1724658830000|2024-08-26 07:53:50|178232.3|178142.3|178225.9|178135.9|178233|178143|178225.8|178135.8|12
1724658840000|2024-08-26 07:54:00|178225.8|178135.8|178225.4|178135.4|178226.1|178136.1|178225.4|178135.4|7
1724658850000|2024-08-26 07:54:10|178228.5|178138.5|178230.9|178140.9|178230.9|178140.9|178227.8|178137.8|9
1724658860000|2024-08-26 07:54:20|178229.8|178139.8|178220.8|178130.8|178229.8|178139.8|178220.3|178130.3|13
1724658870000|2024-08-26 07:54:30|178221.9|178131.9|178222.4|178132.4|178234.6|178144.6|178220.2|178130.2|19
1724658880000|2024-08-26 07:54:40|178221.2|178131.2|178234.7|178144.7|178235.6|178145.6|178220.7|178130.7|16
1724658890000|2024-08-26 07:54:50|178234.4|178144.4|178254.6|178164.6|178254.6|178164.6|178234.4|178144.4|15
1724658900000|2024-08-26 07:55:00|178256.6|178166.6|178253.2|178163.2|178256.6|178166.6|178253.2|178163.2|7
1724658910000|2024-08-26 07:55:10|178254.6|178164.6|178247.3|178157.3|178254.6|178164.6|178246.9|178156.9|11
1724658920000|2024-08-26 07:55:20|178254.2|178164.2|178269.6|178179.6|178272.2|178182.2|178246|178156|9
1724658930000|2024-08-26 07:55:30|178266.7|178176.7|178268.6|178178.6|178270.1|178180.1|178266.7|178176.7|12
1724658940000|2024-08-26 07:55:40|178268.8|178178.8|178267.6|178177.6|178268.8|178178.8|178263.5|178173.5|13
1724658950000|2024-08-26 07:55:50|178264.9|178174.9|178265.4|178175.4|178271.4|178181.4|178259.7|178169.7|17
1724658960000|2024-08-26 07:56:00|178265.6|178175.6|178268.3|178178.3|178268.3|178178.3|178260.6|178170.6|11
1724658970000|2024-08-26 07:56:10|178267.6|178177.6|178264.4|178174.4|178269|178179|178264.1|178174.1|6
1724658980000|2024-08-26 07:56:20|178264.6|178174.6|178226.1|178136.1|178268.4|178178.4|178225.9|178135.9|20
1724658990000|2024-08-26 07:56:30|178225.8|178135.8|178224.7|178134.7|178227.9|178137.9|178222.4|178132.4|25
1724659000000|2024-08-26 07:56:40|178224.8|178134.8|178236.5|178146.5|178237|178147|178220.5|178130.5|11
1724659010000|2024-08-26 07:56:50|178233.5|178143.5|178241.2|178151.2|178242|178152|178232.5|178142.5|21
1724659020000|2024-08-26 07:57:00|178235.7|178145.7|178257.2|178167.2|178257.2|178167.2|178231.1|178141.1|23
1724659030000|2024-08-26 07:57:10|178254.3|178164.3|178246.5|178156.5|178259.3|178169.3|178245.1|178155.1|14
1724659040000|2024-08-26 07:57:20|178243.7|178153.7|178242.9|178152.9|178247.3|178157.3|178242.6|178152.6|15
1724659050000|2024-08-26 07:57:30|178245.2|178155.2|178238.7|178148.7|178247.5|178157.5|178238.7|178148.7|30
1724659060000|2024-08-26 07:57:40|178244.6|178154.6|178242.1|178152.1|178246.8|178156.8|178237.9|178147.9|19
1724659070000|2024-08-26 07:57:50|178238.5|178148.5|178249.7|178159.7|178249.9|178159.9|178233.3|178143.3|19
1724659080000|2024-08-26 07:58:00|178253.9|178163.9|178255.2|178165.2|178255.8|178165.8|178249.3|178159.3|16
1724659090000|2024-08-26 07:58:10|178254.3|178164.3|178258|178168|178263.3|178173.3|178253|178163|19
1724659100000|2024-08-26 07:58:20|178260.1|178170.1|178255.2|178165.2|178262.8|178172.8|178255.2|178165.2|21
1724659110000|2024-08-26 07:58:30|178254.5|178164.5|178255.2|178165.2|178264.3|178174.3|178252.6|178162.6|21
1724659120000|2024-08-26 07:58:40|178252.8|178162.8|178252.4|178162.4|178258.9|178168.9|178252.4|178162.4|14
1724659130000|2024-08-26 07:58:50|178254.4|178164.4|178263.6|178173.6|178263.6|178173.6|178251.8|178161.8|17
1724659140000|2024-08-26 07:59:00|178264.5|178174.5|178264.2|178174.2|178267.9|178177.9|178260.6|178170.6|21
1724659150000|2024-08-26 07:59:10|178272.4|178182.4|178273.2|178183.2|178273.2|178183.2|178268.2|178178.2|6
1724659160000|2024-08-26 07:59:20|178272.2|178182.2|178271|178181|178272.2|178182.2|178270.6|178180.6|6
1724659170000|2024-08-26 07:59:30|178274.6|178184.6|178279.4|178189.4|178284.5|178194.5|178271.4|178181.4|13
1724659180000|2024-08-26 07:59:40|178278.9|178188.9|178253.2|178163.2|178282.7|178192.7|178250.6|178160.6|12
1724659190000|2024-08-26 07:59:50|178256.7|178166.7|178254.2|178164.2|178256.7|178166.7|178253.6|178163.6|5
1724659200000|2024-08-26 08:00:00|178252.8|178162.8|178249.8|178159.8|178252.8|178162.8|178249.3|178159.3|5
1724659210000|2024-08-26 08:00:10|178248.5|178158.5|178248.5|178158.5|178250.2|178160.2|178248.5|178158.5|3
1724659220000|2024-08-26 08:00:20|178251|178161|178251|178161|178251|178161|178251|178161|1
1724659230000|2024-08-26 08:00:30|178251.6|178161.6|178281.6|178191.6|178281.6|178191.6|178251.6|178161.6|17
1724659240000|2024-08-26 08:00:40|178280|178190|178284.6|178194.6|178288.1|178198.1|178280|178190|31
1724659250000|2024-08-26 08:00:50|178283.7|178193.7|178282.3|178192.3|178285.8|178195.8|178281.9|178191.9|23
1724659260000|2024-08-26 08:01:00|178282.1|178192.1|178276.1|178186.1|178282.3|178192.3|178276.1|178186.1|11
1724659270000|2024-08-26 08:01:10|178276|178186|178282.4|178192.4|178284.3|178194.3|178276|178186|19
1724659280000|2024-08-26 08:01:20|178283.5|178193.5|178259.2|178169.2|178283.8|178193.8|178259.2|178169.2|18
1724659290000|2024-08-26 08:01:30|178259|178169|178261.9|178171.9|178263.1|178173.1|178259|178169|17
1724659300000|2024-08-26 08:01:40|178262|178172|178258|178168|178262.1|178172.1|178258|178168|10
1724659310000|2024-08-26 08:01:50|178258.5|178168.5|178257.6|178167.6|178259.2|178169.2|178257.6|178167.6|12
1724659320000|2024-08-26 08:02:00|178256.4|178166.4|178317.3|178227.3|178342.6|178252.6|178239.8|178149.8|31
1724659330000|2024-08-26 08:02:10|178311.7|178221.7|178255.8|178165.8|178311.7|178221.7|178255.8|178165.8|27
1724659340000|2024-08-26 08:02:20|178260|178170|178257.3|178167.3|178262.8|178172.8|178252.8|178162.8|22
1724659350000|2024-08-26 08:02:30|178259.2|178169.2|178245.3|178155.3|178259.2|178169.2|178245.3|178155.3|17
1724659360000|2024-08-26 08:02:40|178245.2|178155.2|178250.2|178160.2|178252.6|178162.6|178236.8|178146.8|20
1724659370000|2024-08-26 08:02:50|178248.6|178158.6|178241.7|178151.7|178248.9|178158.9|178240.5|178150.5|21
1724659380000|2024-08-26 08:03:00|178241.6|178151.6|178233.4|178143.4|178247.1|178157.1|178233.4|178143.4|14
1724659390000|2024-08-26 08:03:10|178236.2|178146.2|178234.9|178144.9|178239.2|178149.2|178234.9|178144.9|17
1724659400000|2024-08-26 08:03:20|178235.1|178145.1|178237.3|178147.3|178239.2|178149.2|178234.3|178144.3|17
1724659410000|2024-08-26 08:03:30|178236.8|178146.8|178236.2|178146.2|178239.6|178149.6|178233.7|178143.7|20
1724659420000|2024-08-26 08:03:40|178236.4|178146.4|178233.3|178143.3|178236.6|178146.6|178230.5|178140.5|26
1724659430000|2024-08-26 08:03:50|178233.5|178143.5|178235.6|178145.6|178235.7|178145.7|178232.9|178142.9|11
1724659440000|2024-08-26 08:04:00|178238.2|178148.2|178234|178144|178244.2|178154.2|178232.5|178142.5|23
1724659450000|2024-08-26 08:04:10|178234.1|178144.1|178234.6|178144.6|178235.2|178145.2|178233.9|178143.9|14
1724659460000|2024-08-26 08:04:20|178233.7|178143.7|178234|178144|178235.1|178145.1|178233.7|178143.7|7
1724659470000|2024-08-26 08:04:30|178232.2|178142.2|178233.5|178143.5|178237.6|178147.6|178232.2|178142.2|12
1724659480000|2024-08-26 08:04:40|178233.6|178143.6|178235.5|178145.5|178235.5|178145.5|178233.6|178143.6|4
1724659490000|2024-08-26 08:04:50|178235|178145|178176.1|178086.1|178235|178145|178172.7|178082.7|12
1724659500000|2024-08-26 08:05:00|178174.2|178084.2|178179.3|178089.3|178179.3|178089.3|178173.9|178083.9|28
1724659510000|2024-08-26 08:05:10|178180.3|178090.3|178198.2|178108.2|178219.7|178129.7|178178.3|178088.3|27
1724659520000|2024-08-26 08:05:20|178198.3|178108.3|178169.1|178079.1|178198.3|178108.3|178169.1|178079.1|20
1724659530000|2024-08-26 08:05:30|178170.5|178080.5|178190.9|178100.9|178191.5|178101.5|178162.1|178072.1|23
1724659540000|2024-08-26 08:05:40|178189.3|178099.3|178182.7|178092.7|178190.3|178100.3|178182.2|178092.2|10
1724659550000|2024-08-26 08:05:50|178181|178091|178182|178092|178184.9|178094.9|178179.4|178089.4|15
1724659560000|2024-08-26 08:06:00|178184.1|178094.1|178163.5|178073.5|178184.1|178094.1|178157.2|178067.2|22
1724659570000|2024-08-26 08:06:10|178167.5|178077.5|178169.1|178079.1|178172.4|178082.4|178165.1|178075.1|11
1724659580000|2024-08-26 08:06:20|178170.3|178080.3|178172.4|178082.4|178172.4|178082.4|178167.6|178077.6|10
1724659590000|2024-08-26 08:06:30|178172.1|178082.1|178171.1|178081.1|178172.2|178082.2|178171.1|178081.1|8
1724659600000|2024-08-26 08:06:40|178169.8|178079.8|178180.5|178090.5|178187|178097|178169.8|178079.8|17
1724659610000|2024-08-26 08:06:50|178179.1|178089.1|178175.7|178085.7|178179.1|178089.1|178175.7|178085.7|11
1724659620000|2024-08-26 08:07:00|178177|178087|178176.1|178086.1|178177.5|178087.5|178173.9|178083.9|12
1724659630000|2024-08-26 08:07:10|178180.8|178090.8|178180.7|178090.7|178182.5|178092.5|178173.4|178083.4|15
1724659640000|2024-08-26 08:07:20|178178.9|178088.9|178182.9|178092.9|178182.9|178092.9|178175.9|178085.9|6
1724659650000|2024-08-26 08:07:30|178179.9|178089.9|178182.4|178092.4|178182.9|178092.9|178179.9|178089.9|6
1724659660000|2024-08-26 08:07:40|178183.1|178093.1|178184.6|178094.6|178184.6|178094.6|178178.8|178088.8|6
1724659670000|2024-08-26 08:07:50|178184.1|178094.1|178164.2|178074.2|178184.5|178094.5|178164.2|178074.2|17
1724659680000|2024-08-26 08:08:00|178150.4|178060.4|178140|178050|178151.6|178061.6|178139.7|178049.7|14
1724659690000|2024-08-26 08:08:10|178136|178046|178139.2|178049.2|178140.2|178050.2|178136|178046|11
1724659700000|2024-08-26 08:08:20|178142.3|178052.3|178144.4|178054.4|178144.4|178054.4|178142.3|178052.3|3
1724659710000|2024-08-26 08:08:30|178144.6|178054.6|178148.7|178058.7|178149.7|178059.7|178143.2|178053.2|8
1724659720000|2024-08-26 08:08:40|178148|178058|178142.5|178052.5|178148|178058|178141.3|178051.3|6
1724659730000|2024-08-26 08:08:50|178140.6|178050.6|178140.9|178050.9|178142.5|178052.5|178136.9|178046.9|13
1724659740000|2024-08-26 08:09:00|178138.3|178048.3|178136|178046|178140.9|178050.9|178136|178046|7
1724659750000|2024-08-26 08:09:10|178135.9|178045.9|178118.4|178028.4|178141.8|178051.8|178111.3|178021.3|14
1724659760000|2024-08-26 08:09:20|178116.4|178026.4|178094.4|178004.4|178116.4|178026.4|178094.2|178004.2|11
1724659770000|2024-08-26 08:09:30|178095|178005|178065.5|177975.5|178095.2|178005.2|178058.1|177968.1|14
1724659780000|2024-08-26 08:09:40|178068.2|177978.2|178060.6|177970.6|178070.8|177980.8|178058.3|177968.3|11
1724659790000|2024-08-26 08:09:50|178061.5|177971.5|178079.3|177989.3|178079.3|177989.3|178061.5|177971.5|16
1724659800000|2024-08-26 08:10:00|178079.6|177989.6|178083.7|177993.7|178096.6|178006.6|178077.3|177987.3|26
1724659810000|2024-08-26 08:10:10|178081.6|177991.6|178084.1|177994.1|178086.7|177996.7|178075.2|177985.2|10
1724659820000|2024-08-26 08:10:20|178084.7|177994.7|178083.5|177993.5|178087.8|177997.8|178078|177988|20
1724659830000|2024-08-26 08:10:30|178085.9|177995.9|178100.5|178010.5|178100.7|178010.7|178085.9|177995.9|21
1724659840000|2024-08-26 08:10:40|178100.2|178010.2|178072.2|177982.2|178110.1|178020.1|178067.2|177977.2|20
1724659850000|2024-08-26 08:10:50|178072.5|177982.5|178081.1|177991.1|178081.1|177991.1|178071.1|177981.1|12
1724659860000|2024-08-26 08:11:00|178083|177993|178095.4|178005.4|178095.9|178005.9|178083|177993|6
1724659870000|2024-08-26 08:11:10|178091.6|178001.6|178089.4|177999.4|178094.4|178004.4|178087.2|177997.2|21
1724659880000|2024-08-26 08:11:20|178089.6|177999.6|178091.1|178001.1|178091.1|178001.1|178088.6|177998.6|5
1724659890000|2024-08-26 08:11:30|178091.2|178001.2|178091.2|178001.2|178091.2|178001.2|178089.4|177999.4|5
1724659900000|2024-08-26 08:11:40|178090.1|178000.1|178090.1|178000.1|178090.1|178000.1|178090.1|178000.1|1
1724659910000|2024-08-26 08:11:50|178092.7|178002.7|178087.2|177997.2|178092.7|178002.7|178087.2|177997.2|4
1724659920000|2024-08-26 08:12:00|178088.5|177998.5|178090.8|178000.8|178090.8|178000.8|178087.3|177997.3|10
1724659930000|2024-08-26 08:12:10|178092|178002|178096.5|178006.5|178099.3|178009.3|178090.5|178000.5|9
1724659940000|2024-08-26 08:12:20|178096.3|178006.3|178093.6|178003.6|178097|178007|178091.9|178001.9|10
1724659950000|2024-08-26 08:12:30|178094.6|178004.6|178088.5|177998.5|178094.6|178004.6|178086.9|177996.9|11
1724659960000|2024-08-26 08:12:40|178088.3|177998.3|178091.7|178001.7|178095.1|178005.1|178088.2|177998.2|14
1724659970000|2024-08-26 08:12:50|178091.4|178001.4|178094.8|178004.8|178097.6|178007.6|178091.2|178001.2|5
1724659980000|2024-08-26 08:13:00|178094.1|178004.1|178108.9|178018.9|178111.2|178021.2|178094.1|178004.1|14
1724659990000|2024-08-26 08:13:10|178111.1|178021.1|178110.9|178020.9|178111.1|178021.1|178098.9|178008.9|15
1724660000000|2024-08-26 08:13:20|178108.4|178018.4|178107.8|178017.8|178108.9|178018.9|178106.5|178016.5|11
1724660010000|2024-08-26 08:13:30|178109.9|178019.9|178111.1|178021.1|178113|178023|178108.3|178018.3|8
1724660020000|2024-08-26 08:13:40|178110.5|178020.5|178109.6|178019.6|178117.2|178027.2|178106.5|178016.5|15
1724660030000|2024-08-26 08:13:50|178108|178018|178109.9|178019.9|178109.9|178019.9|178107.9|178017.9|5
1724660040000|2024-08-26 08:14:00|178112.2|178022.2|178110.1|178020.1|178112.2|178022.2|178107.1|178017.1|10
1724660050000|2024-08-26 08:14:10|178107.6|178017.6|178106.9|178016.9|178110.4|178020.4|178106.9|178016.9|7
1724660060000|2024-08-26 08:14:20|178109.2|178019.2|178109.3|178019.3|178110.6|178020.6|178103.1|178013.1|20
1724660070000|2024-08-26 08:14:30|178109.4|178019.4|178111.9|178021.9|178113|178023|178109.4|178019.4|6
1724660080000|2024-08-26 08:14:40|178108.8|178018.8|178108.6|178018.6|178109.8|178019.8|178106.2|178016.2|9
1724660090000|2024-08-26 08:14:50|178109.7|178019.7|178109.7|178019.7|178112.4|178022.4|178107.9|178017.9|13
1724660100000|2024-08-26 08:15:00|178109.8|178019.8|178106.3|178016.3|178110|178020|178101.3|178011.3|8
1724660110000|2024-08-26 08:15:10|178110|178020|178103|178013|178111.1|178021.1|178103|178013|11
1724660120000|2024-08-26 08:15:20|178106.5|178016.5|178208.6|178118.6|178209.6|178119.6|178101.4|178011.4|11
1724660130000|2024-08-26 08:15:30|178201.7|178111.7|178198.5|178108.5|178201.7|178111.7|178178.7|178088.7|14
1724660140000|2024-08-26 08:15:40|178200|178110|178193.2|178103.2|178205.8|178115.8|178191.9|178101.9|15
1724660150000|2024-08-26 08:15:50|178192|178102|178181.5|178091.5|178192|178102|178181.1|178091.1|7
1724660160000|2024-08-26 08:16:00|178183.4|178093.4|178179.1|178089.1|178184.9|178094.9|178177.6|178087.6|13
1724660170000|2024-08-26 08:16:10|178179.2|178089.2|178181|178091|178181.2|178091.2|178176.4|178086.4|6
1724660180000|2024-08-26 08:16:20|178184.9|178094.9|178181.6|178091.6|178184.9|178094.9|178174.5|178084.5|13
1724660190000|2024-08-26 08:16:30|178185.6|178095.6|178176.5|178086.5|178185.8|178095.8|178174.9|178084.9|14
1724660200000|2024-08-26 08:16:40|178177.7|178087.7|178178|178088|178182.8|178092.8|178176|178086|7
1724660210000|2024-08-26 08:16:50|178175.5|178085.5|178174.6|178084.6|178176.9|178086.9|178174.6|178084.6|7
1724660220000|2024-08-26 08:17:00|178174.5|178084.5|178149.8|178059.8|178174.5|178084.5|178149.8|178059.8|14
1724660230000|2024-08-26 08:17:10|178149.6|178059.6|178148.5|178058.5|178150.7|178060.7|178148.5|178058.5|6
1724660240000|2024-08-26 08:17:20|178148.7|178058.7|178153.2|178063.2|178155.6|178065.6|178147.1|178057.1|6
1724660250000|2024-08-26 08:17:30|178148.5|178058.5|178125.5|178035.5|178150.7|178060.7|178111.5|178021.5|28
1724660260000|2024-08-26 08:17:40|178126.6|178036.6|178130.3|178040.3|178130.3|178040.3|178125.5|178035.5|14
1724660270000|2024-08-26 08:17:50|178129.1|178039.1|178137.7|178047.7|178137.7|178047.7|178129.1|178039.1|3
1724660280000|2024-08-26 08:18:00|178132.1|178042.1|178145.2|178055.2|178147.6|178057.6|178131.1|178041.1|20
1724660290000|2024-08-26 08:18:10|178145.9|178055.9|178165.8|178075.8|178166.8|178076.8|178145.9|178055.9|14
1724660300000|2024-08-26 08:18:20|178167|178077|178173.1|178083.1|178177.3|178087.3|178167|178077|11
1724660310000|2024-08-26 08:18:30|178168|178078|178172|178082|178184|178094|178168|178078|16
1724660320000|2024-08-26 08:18:40|178172.1|178082.1|178176.1|178086.1|178181.3|178091.3|178172.1|178082.1|16
1724660330000|2024-08-26 08:18:50|178175.8|178085.8|178180.5|178090.5|178180.5|178090.5|178171.8|178081.8|8
1724660340000|2024-08-26 08:19:00|178179.2|178089.2|178191.2|178101.2|178191.2|178101.2|178176.6|178086.6|15
1724660350000|2024-08-26 08:19:10|178187.9|178097.9|178197|178107|178198.3|178108.3|178186.4|178096.4|15
1724660360000|2024-08-26 08:19:20|178197.8|178107.8|178200.1|178110.1|178200.1|178110.1|178194.6|178104.6|7
1724660370000|2024-08-26 08:19:30|178200|178110|178194|178104|178200|178110|178194|178104|6
1724660380000|2024-08-26 08:19:40|178193.3|178103.3|178194.2|178104.2|178195|178105|178185.6|178095.6|9
1724660390000|2024-08-26 08:19:50|178194.3|178104.3|178195.6|178105.6|178195.6|178105.6|178194.3|178104.3|4
1724660400000|2024-08-26 08:20:00|178195.8|178105.8|178195.6|178105.6|178195.8|178105.8|178195.6|178105.6|3
1724660410000|2024-08-26 08:20:10|178199.8|178109.8|178199.3|178109.3|178199.8|178109.8|178199.3|178109.3|4
1724660420000|2024-08-26 08:20:20|178197.9|178107.9|178186.9|178096.9|178197.9|178107.9|178182.1|178092.1|10
1724660430000|2024-08-26 08:20:30|178187.8|178097.8|178194.3|178104.3|178196.3|178106.3|178187.8|178097.8|10
1724660440000|2024-08-26 08:20:40|178194.9|178104.9|178182.8|178092.8|178194.9|178104.9|178182.8|178092.8|2
1724660450000|2024-08-26 08:20:50|178176.1|178086.1|178168.3|178078.3|178177.4|178087.4|178168.3|178078.3|10
1724660460000|2024-08-26 08:21:00|178166.5|178076.5|178159.8|178069.8|178168.2|178078.2|178156.2|178066.2|9
1724660470000|2024-08-26 08:21:10|178159.3|178069.3|178169.8|178079.8|178171.6|178081.6|178159.3|178069.3|16
1724660480000|2024-08-26 08:21:20|178170.6|178080.6|178164.5|178074.5|178171.6|178081.6|178162.2|178072.2|14
1724660490000|2024-08-26 08:21:30|178164.3|178074.3|178155.5|178065.5|178170.7|178080.7|178142.1|178052.1|21
1724660500000|2024-08-26 08:21:40|178157.2|178067.2|178144.5|178054.5|178158|178068|178144.2|178054.2|16
1724660510000|2024-08-26 08:21:50|178144|178054|178144.6|178054.6|178146.3|178056.3|178144|178054|12
1724660520000|2024-08-26 08:22:00|178146.2|178056.2|178140.5|178050.5|178147.2|178057.2|178139.4|178049.4|20
1724660530000|2024-08-26 08:22:10|178125.5|178035.5|178116|178026|178125.6|178035.6|178115.4|178025.4|18
1724660540000|2024-08-26 08:22:20|178115.9|178025.9|178115.4|178025.4|178118.7|178028.7|178114.7|178024.7|15
1724660550000|2024-08-26 08:22:30|178118.4|178028.4|178116.6|178026.6|178119.8|178029.8|178114.8|178024.8|9
1724660560000|2024-08-26 08:22:40|178114.1|178024.1|178139.3|178049.3|178139.3|178049.3|178114.1|178024.1|14
1724660570000|2024-08-26 08:22:50|178139.2|178049.2|178163.5|178073.5|178165.4|178075.4|178135.9|178045.9|15
1724660580000|2024-08-26 08:23:00|178163.4|178073.4|178163.5|178073.5|178163.7|178073.7|178162.9|178072.9|6
1724660590000|2024-08-26 08:23:10|178165.9|178075.9|178178.3|178088.3|178178.3|178088.3|178163|178073|12
1724660600000|2024-08-26 08:23:20|178176.1|178086.1|178182|178092|178186.5|178096.5|178176.1|178086.1|10
1724660610000|2024-08-26 08:23:30|178180.4|178090.4|178180.2|178090.2|178183.7|178093.7|178175.5|178085.5|8
1724660620000|2024-08-26 08:23:40|178180.9|178090.9|178180|178090|178184.6|178094.6|178178.4|178088.4|13
1724660630000|2024-08-26 08:23:50|178176.5|178086.5|178183.5|178093.5|178185|178095|178176.5|178086.5|7
1724660640000|2024-08-26 08:24:00|178183.3|178093.3|178174.2|178084.2|178183.3|178093.3|178174|178084|13
1724660650000|2024-08-26 08:24:10|178174.3|178084.3|178183.2|178093.2|178183.2|178093.2|178174.3|178084.3|7
1724660660000|2024-08-26 08:24:20|178183.3|178093.3|178176.8|178086.8|178183.3|178093.3|178174.3|178084.3|12
1724660670000|2024-08-26 08:24:30|178183.9|178093.9|178181|178091|178185.2|178095.2|178176.7|178086.7|15
1724660680000|2024-08-26 08:24:40|178181.2|178091.2|178188.3|178098.3|178188.3|178098.3|178180.3|178090.3|15
1724660690000|2024-08-26 08:24:50|178185.6|178095.6|178193.9|178103.9|178193.9|178103.9|178185.1|178095.1|14
1724660700000|2024-08-26 08:25:00|178193.2|178103.2|178186.4|178096.4|178198.6|178108.6|178183.9|178093.9|16
1724660710000|2024-08-26 08:25:10|178187.1|178097.1|178194.7|178104.7|178194.7|178104.7|178187.1|178097.1|4
1724660720000|2024-08-26 08:25:20|178191.7|178101.7|178193.5|178103.5|178193.5|178103.5|178188.8|178098.8|5
1724660730000|2024-08-26 08:25:30|178193.1|178103.1|178181.7|178091.7|178193.1|178103.1|178181.7|178091.7|7
1724660740000|2024-08-26 08:25:40|178185.4|178095.4|178190.1|178100.1|178194.3|178104.3|178185.4|178095.4|9
1724660750000|2024-08-26 08:25:50|178192.2|178102.2|178192.6|178102.6|178195.5|178105.5|178189.9|178099.9|7
1724660760000|2024-08-26 08:26:00|178189.1|178099.1|178187.2|178097.2|178192.3|178102.3|178187.2|178097.2|4
1724660770000|2024-08-26 08:26:10|178192.6|178102.6|178187.4|178097.4|178194.7|178104.7|178187.1|178097.1|8
1724660780000|2024-08-26 08:26:20|178187|178097|178194.6|178104.6|178194.6|178104.6|178187|178097|12
1724660790000|2024-08-26 08:26:30|178189.3|178099.3|178181.4|178091.4|178189.3|178099.3|178181.4|178091.4|7
1724660800000|2024-08-26 08:26:40|178180.9|178090.9|178153.7|178063.7|178180.9|178090.9|178153.7|178063.7|9
1724660810000|2024-08-26 08:26:50|178153.4|178063.4|178141.3|178051.3|178153.4|178063.4|178139.8|178049.8|9
1724660820000|2024-08-26 08:27:00|178143.9|178053.9|178126.6|178036.6|178145.9|178055.9|178124.6|178034.6|13
1724660830000|2024-08-26 08:27:10|178127.9|178037.9|178135|178045|178135|178045|178125.4|178035.4|6
1724660840000|2024-08-26 08:27:20|178134.1|178044.1|178139.8|178049.8|178139.9|178049.9|178132.5|178042.5|12
1724660850000|2024-08-26 08:27:30|178138.2|178048.2|178143.8|178053.8|178143.8|178053.8|178138.2|178048.2|10
1724660860000|2024-08-26 08:27:40|178146.8|178056.8|178140.7|178050.7|178149.6|178059.6|178139.7|178049.7|12
1724660870000|2024-08-26 08:27:50|178139.6|178049.6|178165.2|178075.2|178176.3|178086.3|178139.6|178049.6|15
1724660880000|2024-08-26 08:28:00|178163.9|178073.9|178134.6|178044.6|178163.9|178073.9|178134.6|178044.6|14
1724660890000|2024-08-26 08:28:10|178135.4|178045.4|178122.1|178032.1|178136.8|178046.8|178122.1|178032.1|15
1724660900000|2024-08-26 08:28:20|178122.2|178032.2|178125|178035|178125|178035|178122.2|178032.2|6
1724660910000|2024-08-26 08:28:30|178124.2|178034.2|178104.5|178014.5|178124.2|178034.2|178097.6|178007.6|13
1724660920000|2024-08-26 08:28:40|178104.4|178014.4|178106.1|178016.1|178107.5|178017.5|178104.3|178014.3|5
1724660930000|2024-08-26 08:28:50|178102.5|178012.5|178099.6|178009.6|178102.5|178012.5|178099.6|178009.6|2
1724660940000|2024-08-26 08:29:00|178102.4|178012.4|178098.8|178008.8|178103.4|178013.4|178098.8|178008.8|9
1724660950000|2024-08-26 08:29:10|178094.6|178004.6|178080.2|177990.2|178095.8|178005.8|178078.3|177988.3|9
1724660960000|2024-08-26 08:29:20|178081.4|177991.4|178130.3|178040.3|178130.3|178040.3|178080.2|177990.2|13
1724660970000|2024-08-26 08:29:30|178131.8|178041.8|178127.4|178037.4|178134.3|178044.3|178127|178037|12
1724660980000|2024-08-26 08:29:40|178127|178037|178123|178033|178133.2|178043.2|178122.9|178032.9|10
1724660990000|2024-08-26 08:29:50|178122.5|178032.5|178122.4|178032.4|178129.2|178039.2|178122.4|178032.4|4
1724661000000|2024-08-26 08:30:00|178121.5|178031.5|178078.8|177988.8|178121.5|178031.5|178077.7|177987.7|9
1724661010000|2024-08-26 08:30:10|178077.5|177987.5|178086.2|177996.2|178086.5|177996.5|178077.5|177987.5|10
1724661020000|2024-08-26 08:30:20|178087.5|177997.5|178053.3|177963.3|178088.7|177998.7|178038.3|177948.3|18
1724661030000|2024-08-26 08:30:30|178054.8|177964.8|178046.5|177956.5|178055.5|177965.5|178044|177954|20
1724661040000|2024-08-26 08:30:40|178046|177956|178062.1|177972.1|178062.1|177972.1|178042.4|177952.4|12
1724661050000|2024-08-26 08:30:50|178063.2|177973.2|178086.5|177996.5|178086.5|177996.5|178062.1|177972.1|13
1724661060000|2024-08-26 08:31:00|178088.6|177998.6|178093.8|178003.8|178112.6|178022.6|178087.6|177997.6|24
1724661070000|2024-08-26 08:31:10|178092.3|178002.3|178091.2|178001.2|178094.6|178004.6|178090.3|178000.3|22
1724661080000|2024-08-26 08:31:20|178091.3|178001.3|178093|178003|178093|178003|178090.3|178000.3|6
1724661090000|2024-08-26 08:31:30|178090.1|178000.1|178089.9|177999.9|178090.1|178000.1|178085.9|177995.9|16
1724661100000|2024-08-26 08:31:40|178091.5|178001.5|178085.5|177995.5|178094.9|178004.9|178080.7|177990.7|16
1724661110000|2024-08-26 08:31:50|178092.7|178002.7|178093.8|178003.8|178099.1|178009.1|178091|178001|16
1724661120000|2024-08-26 08:32:00|178097.2|178007.2|178100|178010|178106.6|178016.6|178093.8|178003.8|16
1724661130000|2024-08-26 08:32:10|178099.2|178009.2|178097.5|178007.5|178101.6|178011.6|178095.4|178005.4|15
1724661140000|2024-08-26 08:32:20|178096.4|178006.4|178087.9|177997.9|178097.5|178007.5|178087.9|177997.9|15
1724661150000|2024-08-26 08:32:30|178087.8|177997.8|178086.9|177996.9|178093.9|178003.9|178086.4|177996.4|15
1724661160000|2024-08-26 08:32:40|178085.2|177995.2|178085.8|177995.8|178092.7|178002.7|178085.2|177995.2|12
1724661170000|2024-08-26 08:32:50|178087.8|177997.8|178089.6|177999.6|178089.7|177999.7|178086.1|177996.1|5
1724661180000|2024-08-26 08:33:00|178091.6|178001.6|178093.5|178003.5|178095.8|178005.8|178091.4|178001.4|23
1724661190000|2024-08-26 08:33:10|178093.6|178003.6|178094.9|178004.9|178095.3|178005.3|178090.1|178000.1|11
1724661200000|2024-08-26 08:33:20|178095|178005|178092.8|178002.8|178095|178005|178086.1|177996.1|13
1724661210000|2024-08-26 08:33:30|178093.9|178003.9|178095.5|178005.5|178096.2|178006.2|178092.8|178002.8|7
1724661220000|2024-08-26 08:33:40|178095.4|178005.4|178096|178006|178096|178006|178094.4|178004.4|6
1724661230000|2024-08-26 08:33:50|178094.2|178004.2|178097|178007|178097.4|178007.4|178092.8|178002.8|9
1724661240000|2024-08-26 08:34:00|178090.2|178000.2|178090.7|178000.7|178096.3|178006.3|178089.3|177999.3|22
1724661250000|2024-08-26 08:34:10|178088.6|177998.6|178100.5|178010.5|178104.8|178014.8|178086.4|177996.4|25
1724661260000|2024-08-26 08:34:20|178101.5|178011.5|178153.7|178063.7|178153.7|178063.7|178099.3|178009.3|13
1724661270000|2024-08-26 08:34:30|178155.2|178065.2|178154.1|178064.1|178158.7|178068.7|178154.1|178064.1|10
1724661280000|2024-08-26 08:34:40|178153.6|178063.6|178143.8|178053.8|178153.6|178063.6|178143.8|178053.8|8
1724661290000|2024-08-26 08:34:50|178145.2|178055.2|178150.5|178060.5|178152.9|178062.9|178145.2|178055.2|14
1724661300000|2024-08-26 08:35:00|178148.7|178058.7|178136.8|178046.8|178150.2|178060.2|178136.8|178046.8|16
1724661310000|2024-08-26 08:35:10|178135.7|178045.7|178085.4|177995.4|178135.7|178045.7|178085.4|177995.4|17
1724661320000|2024-08-26 08:35:20|178088.6|177998.6|178066.8|177976.8|178088.6|177998.6|178066.8|177976.8|16
1724661330000|2024-08-26 08:35:30|178064.7|177974.7|178066.9|177976.9|178068.7|177978.7|178063.8|177973.8|8
1724661340000|2024-08-26 08:35:40|178065.4|177975.4|178091.4|178001.4|178093.1|178003.1|178065.4|177975.4|10
1724661350000|2024-08-26 08:35:50|178095|178005|178087.4|177997.4|178095.3|178005.3|178079.1|177989.1|15
1724661360000|2024-08-26 08:36:00|178087.6|177997.6|178117.1|178027.1|178120.5|178030.5|178085.3|177995.3|16
1724661370000|2024-08-26 08:36:10|178120.2|178030.2|178124.1|178034.1|178125.2|178035.2|178115.9|178025.9|6
1724661380000|2024-08-26 08:36:20|178122.4|178032.4|178122|178032|178122.4|178032.4|178122|178032|2
1724661390000|2024-08-26 08:36:30|178125.1|178035.1|178096.6|178006.6|178125.1|178035.1|178095.4|178005.4|11
1724661400000|2024-08-26 08:36:40|178094.1|178004.1|178092.6|178002.6|178094.1|178004.1|178090.2|178000.2|4
1724661410000|2024-08-26 08:36:50|178090.2|178000.2|178106.6|178016.6|178119.9|178029.9|178090.2|178000.2|17
1724661420000|2024-08-26 08:37:00|178108.3|178018.3|178127.8|178037.8|178127.8|178037.8|178106.5|178016.5|20
1724661430000|2024-08-26 08:37:10|178125.9|178035.9|178126.9|178036.9|178128.6|178038.6|178123.6|178033.6|11
1724661440000|2024-08-26 08:37:20|178130.5|178040.5|178131.1|178041.1|178132.5|178042.5|178130.4|178040.4|8
1724661450000|2024-08-26 08:37:30|178131.8|178041.8|178128.8|178038.8|178134.5|178044.5|178126.8|178036.8|10
1724661460000|2024-08-26 08:37:40|178128.1|178038.1|178110.1|178020.1|178128.9|178038.9|178109.7|178019.7|10
1724661470000|2024-08-26 08:37:50|178101.6|178011.6|178102.2|178012.2|178109.2|178019.2|178101.5|178011.5|8
1724661480000|2024-08-26 08:38:00|178100.8|178010.8|178094.9|178004.9|178100.8|178010.8|178093.9|178003.9|9
1724661490000|2024-08-26 08:38:10|178096.2|178006.2|178103.3|178013.3|178107.1|178017.1|178096.2|178006.2|6
1724661500000|2024-08-26 08:38:20|178103.4|178013.4|178093.2|178003.2|178103.4|178013.4|178093.2|178003.2|11
1724661510000|2024-08-26 08:38:30|178095.3|178005.3|178095.2|178005.2|178095.3|178005.3|178092.5|178002.5|5
1724661520000|2024-08-26 08:38:40|178093.7|178003.7|178122.5|178032.5|178128.7|178038.7|178085|177995|21
1724661530000|2024-08-26 08:38:50|178123.4|178033.4|178130.5|178040.5|178132.1|178042.1|178122.8|178032.8|9
1724661540000|2024-08-26 08:39:00|178129.3|178039.3|178105.7|178015.7|178129.3|178039.3|178104.8|178014.8|11
1724661550000|2024-08-26 08:39:10|178103.3|178013.3|178101|178011|178104.5|178014.5|178101|178011|4
1724661560000|2024-08-26 08:39:20|178099.6|178009.6|178092.9|178002.9|178100.3|178010.3|178092.9|178002.9|9
1724661570000|2024-08-26 08:39:30|178092.8|178002.8|178092.8|178002.8|178101.5|178011.5|178092.8|178002.8|5
1724661580000|2024-08-26 08:39:40|178093.1|178003.1|178095.3|178005.3|178096|178006|178093.1|178003.1|3
1724661590000|2024-08-26 08:39:50|178093.3|178003.3|178093.9|178003.9|178098.3|178008.3|178092.3|178002.3|11
1724661600000|2024-08-26 08:40:00|178095.3|178005.3|178097.4|178007.4|178106.3|178016.3|178095.3|178005.3|9
1724661610000|2024-08-26 08:40:10|178098.2|178008.2|178098.1|178008.1|178101.1|178011.1|178097.9|178007.9|7
1724661620000|2024-08-26 08:40:20|178099.6|178009.6|178106.9|178016.9|178106.9|178016.9|178099.6|178009.6|5
1724661630000|2024-08-26 08:40:30|178104.6|178014.6|178119.1|178029.1|178125.9|178035.9|178097.2|178007.2|9
1724661640000|2024-08-26 08:40:40|178126.8|178036.8|178125.1|178035.1|178126.8|178036.8|178125.1|178035.1|2
1724661650000|2024-08-26 08:40:50|178125.4|178035.4|178126.7|178036.7|178126.9|178036.9|178125.4|178035.4|6
1724661660000|2024-08-26 08:41:00|178129.4|178039.4|178136.1|178046.1|178139.2|178049.2|178129.4|178039.4|8
1724661670000|2024-08-26 08:41:10|178138.9|178048.9|178133.3|178043.3|178138.9|178048.9|178131.2|178041.2|11
1724661680000|2024-08-26 08:41:20|178131|178041|178142.2|178052.2|178143.9|178053.9|178131|178041|14
1724661690000|2024-08-26 08:41:30|178143.9|178053.9|178143.9|178053.9|178146.3|178056.3|178142.6|178052.6|6
1724661700000|2024-08-26 08:41:40|178149.6|178059.6|178143.8|178053.8|178149.6|178059.6|178143.2|178053.2|10
1724661710000|2024-08-26 08:41:50|178143.7|178053.7|178137.2|178047.2|178145.1|178055.1|178137.2|178047.2|7
1724661720000|2024-08-26 08:42:00|178137.4|178047.4|178140.8|178050.8|178141|178051|178134.3|178044.3|10
1724661730000|2024-08-26 08:42:10|178141.2|178051.2|178146.6|178056.6|178146.6|178056.6|178140.7|178050.7|8
1724661740000|2024-08-26 08:42:20|178147.8|178057.8|178228.2|178138.2|178228.2|178138.2|178147|178057|22
1724661750000|2024-08-26 08:42:30|178228.1|178138.1|178231.7|178141.7|178232.2|178142.2|178224.3|178134.3|17
1724661760000|2024-08-26 08:42:40|178232.8|178142.8|178231.1|178141.1|178247|178157|178230|178140|24
1724661770000|2024-08-26 08:42:50|178230.3|178140.3|178200.8|178110.8|178230.4|178140.4|178200.8|178110.8|16
1724661780000|2024-08-26 08:43:00|178201|178111|178189.5|178099.5|178201.7|178111.7|178189.5|178099.5|7
1724661790000|2024-08-26 08:43:10|178190.6|178100.6|178185.6|178095.6|178190.6|178100.6|178182.2|178092.2|11
1724661800000|2024-08-26 08:43:20|178190.9|178100.9|178171.2|178081.2|178191.3|178101.3|178168.4|178078.4|12
1724661810000|2024-08-26 08:43:30|178173.4|178083.4|178176.2|178086.2|178184.3|178094.3|178173.4|178083.4|8
1724661820000|2024-08-26 08:43:40|178177.5|178087.5|178177.6|178087.6|178180.2|178090.2|178177.1|178087.1|13
1724661830000|2024-08-26 08:43:50|178177.5|178087.5|178172.1|178082.1|178189|178099|178170.4|178080.4|11
1724661840000|2024-08-26 08:44:00|178176|178086|178183.2|178093.2|178186.6|178096.6|178176|178086|13
1724661850000|2024-08-26 08:44:10|178180.8|178090.8|178174.5|178084.5|178180.8|178090.8|178174.5|178084.5|13
1724661860000|2024-08-26 08:44:20|178176.9|178086.9|178174.7|178084.7|178177.2|178087.2|178171|178081|14
1724661870000|2024-08-26 08:44:30|178172.5|178082.5|178171.1|178081.1|178174.7|178084.7|178171.1|178081.1|4
1724661880000|2024-08-26 08:44:40|178170.3|178080.3|178174.7|178084.7|178174.7|178084.7|178169.4|178079.4|10
1724661890000|2024-08-26 08:44:50|178176.8|178086.8|178168.3|178078.3|178176.8|178086.8|178164.5|178074.5|16
1724661900000|2024-08-26 08:45:00|178168.4|178078.4|178171.8|178081.8|178187.3|178097.3|178160.2|178070.2|21
1724661910000|2024-08-26 08:45:10|178172.1|178082.1|178174.9|178084.9|178174.9|178084.9|178171.9|178081.9|4
1724661920000|2024-08-26 08:45:20|178175|178085|178176.4|178086.4|178177.3|178087.3|178172.6|178082.6|13
1724661930000|2024-08-26 08:45:30|178172.7|178082.7|178175.7|178085.7|178178|178088|178172.7|178082.7|6
1724661940000|2024-08-26 08:45:40|178175.2|178085.2|178159.7|178069.7|178175.2|178085.2|178155.6|178065.6|15
1724661950000|2024-08-26 08:45:50|178161.2|178071.2|178155.5|178065.5|178161.2|178071.2|178140.6|178050.6|17
1724661960000|2024-08-26 08:46:00|178159|178069|178166.3|178076.3|178166.6|178076.6|178159|178069|15
1724661970000|2024-08-26 08:46:10|178166.5|178076.5|178167.2|178077.2|178169.7|178079.7|178166.5|178076.5|6
1724661980000|2024-08-26 08:46:20|178163.7|178073.7|178165.1|178075.1|178168.6|178078.6|178160.8|178070.8|11
1724661990000|2024-08-26 08:46:30|178166.9|178076.9|178167.9|178077.9|178167.9|178077.9|178165.4|178075.4|5
1724662000000|2024-08-26 08:46:40|178168.7|178078.7|178163.7|178073.7|178169.2|178079.2|178162|178072|19
1724662010000|2024-08-26 08:46:50|178165.7|178075.7|178163.5|178073.5|178165.7|178075.7|178157.7|178067.7|15
1724662020000|2024-08-26 08:47:00|178166.4|178076.4|178190.4|178100.4|178192.9|178102.9|178166.4|178076.4|14
1724662030000|2024-08-26 08:47:10|178192.2|178102.2|178183.2|178093.2|178193.2|178103.2|178180.8|178090.8|11
1724662040000|2024-08-26 08:47:20|178180.8|178090.8|178187.8|178097.8|178193.1|178103.1|178177.4|178087.4|17
1724662050000|2024-08-26 08:47:30|178189.2|178099.2|178243.5|178153.5|178246.3|178156.3|178187.9|178097.9|16
1724662060000|2024-08-26 08:47:40|178243.8|178153.8|178244.9|178154.9|178246.7|178156.7|178243.7|178153.7|9
1724662070000|2024-08-26 08:47:50|178246.3|178156.3|178241.4|178151.4|178247.6|178157.6|178240.2|178150.2|8
1724662080000|2024-08-26 08:48:00|178240.7|178150.7|178254.2|178164.2|178254.2|178164.2|178240.7|178150.7|6
1724662090000|2024-08-26 08:48:10|178256.8|178166.8|178251.2|178161.2|178256.8|178166.8|178250.9|178160.9|4
1724662100000|2024-08-26 08:48:20|178251.5|178161.5|178238.8|178148.8|178251.5|178161.5|178237.9|178147.9|7
1724662110000|2024-08-26 08:48:30|178238.7|178148.7|178242.9|178152.9|178245.8|178155.8|178236.2|178146.2|15
1724662120000|2024-08-26 08:48:40|178243.1|178153.1|178275|178185|178275|178185|178242.8|178152.8|19
1724662130000|2024-08-26 08:48:50|178277.6|178187.6|178242.2|178152.2|178277.6|178187.6|178242.2|178152.2|9
1724662140000|2024-08-26 08:49:00|178242.3|178152.3|178238.4|178148.4|178247.2|178157.2|178238.4|178148.4|8
1724662150000|2024-08-26 08:49:10|178240.8|178150.8|178199.8|178109.8|178240.8|178150.8|178197.4|178107.4|9
1724662160000|2024-08-26 08:49:20|178197.4|178107.4|178191.7|178101.7|178198.1|178108.1|178191.7|178101.7|7
1724662170000|2024-08-26 08:49:30|178196.5|178106.5|178182.2|178092.2|178199.2|178109.2|178182.2|178092.2|11
1724662180000|2024-08-26 08:49:40|178187.2|178097.2|178184.2|178094.2|178195|178105|178184.2|178094.2|12
1724662190000|2024-08-26 08:49:50|178184.1|178094.1|178170.8|178080.8|178184.1|178094.1|178170.8|178080.8|6
1724662200000|2024-08-26 08:50:00|178171.6|178081.6|178173.1|178083.1|178175.9|178085.9|178170.4|178080.4|8
1724662210000|2024-08-26 08:50:10|178170.3|178080.3|178174.9|178084.9|178179.5|178089.5|178170.3|178080.3|18
1724662220000|2024-08-26 08:50:20|178173.9|178083.9|178171.1|178081.1|178179.8|178089.8|178171.1|178081.1|8
1724662230000|2024-08-26 08:50:30|178179.8|178089.8|178181.8|178091.8|178182.2|178092.2|178179.7|178089.7|6
1724662240000|2024-08-26 08:50:40|178180.6|178090.6|178196.4|178106.4|178199.2|178109.2|178178.6|178088.6|12
1724662250000|2024-08-26 08:50:50|178197|178107|178200|178110|178200|178110|178197|178107|4
1724662260000|2024-08-26 08:51:00|178201.3|178111.3|178201.2|178111.2|178201.3|178111.3|178201.2|178111.2|2
1724662270000|2024-08-26 08:51:10|178205.5|178115.5|178203|178113|178205.5|178115.5|178197.9|178107.9|5
1724662280000|2024-08-26 08:51:20|178203.1|178113.1|178184.8|178094.8|178205.2|178115.2|178184.8|178094.8|8
1724662290000|2024-08-26 08:51:30|178187.2|178097.2|178185.7|178095.7|178187.2|178097.2|178185.7|178095.7|3
1724662300000|2024-08-26 08:51:40|178182.9|178092.9|178216.5|178126.5|178216.5|178126.5|178182.9|178092.9|11
1724662310000|2024-08-26 08:51:50|178215.1|178125.1|178173.9|178083.9|178221.7|178131.7|178170.3|178080.3|18
1724662320000|2024-08-26 08:52:00|178175.8|178085.8|178198.8|178108.8|178201.8|178111.8|178173.9|178083.9|8
1724662330000|2024-08-26 08:52:10|178200.7|178110.7|178201.4|178111.4|178214|178124|178195.8|178105.8|17
1724662340000|2024-08-26 08:52:20|178195.8|178105.8|178195.2|178105.2|178203.1|178113.1|178195.2|178105.2|10
1724662350000|2024-08-26 08:52:30|178195.1|178105.1|178191.2|178101.2|178198.9|178108.9|178191.2|178101.2|9
1724662360000|2024-08-26 08:52:40|178193.5|178103.5|178172.2|178082.2|178193.5|178103.5|178170.4|178080.4|8
1724662370000|2024-08-26 08:52:50|178170.6|178080.6|178173.2|178083.2|178174.7|178084.7|178168.5|178078.5|8
1724662380000|2024-08-26 08:53:00|178173.3|178083.3|178166.3|178076.3|178173.3|178083.3|178164.9|178074.9|5
1724662390000|2024-08-26 08:53:10|178168.1|178078.1|178169.6|178079.6|178173.8|178083.8|178168.1|178078.1|5
1724662400000|2024-08-26 08:53:20|178171.2|178081.2|178161.2|178071.2|178171.2|178081.2|178161.2|178071.2|11
1724662410000|2024-08-26 08:53:30|178161.7|178071.7|178160.5|178070.5|178161.8|178071.8|178158.7|178068.7|6
1724662420000|2024-08-26 08:53:40|178164.6|178074.6|178165.1|178075.1|178165.7|178075.7|178160.6|178070.6|7
1724662430000|2024-08-26 08:53:50|178164|178074|178158.5|178068.5|178164|178074|178158.5|178068.5|4
1724662440000|2024-08-26 08:54:00|178159.8|178069.8|178156.5|178066.5|178159.8|178069.8|178156.5|178066.5|9
1724662450000|2024-08-26 08:54:10|178158.4|178068.4|178167.7|178077.7|178167.8|178077.8|178158.4|178068.4|8
1724662460000|2024-08-26 08:54:20|178167.6|178077.6|178167|178077|178167.6|178077.6|178167|178077|3
1724662470000|2024-08-26 08:54:30|178167.6|178077.6|178162.5|178072.5|178167.7|178077.7|178158.2|178068.2|13
1724662480000|2024-08-26 08:54:40|178159.6|178069.6|178161.9|178071.9|178162.5|178072.5|178156.6|178066.6|9
1724662490000|2024-08-26 08:54:50|178163.7|178073.7|178169.1|178079.1|178169.1|178079.1|178163.7|178073.7|8
1724662500000|2024-08-26 08:55:00|178173.9|178083.9|178210.7|178120.7|178212.4|178122.4|178173.9|178083.9|12
1724662510000|2024-08-26 08:55:10|178210.6|178120.6|178204.4|178114.4|178210.8|178120.8|178204.3|178114.3|11
1724662520000|2024-08-26 08:55:20|178205.2|178115.2|178206.2|178116.2|178206.2|178116.2|178203.4|178113.4|6
1724662530000|2024-08-26 08:55:30|178205.1|178115.1|178204.4|178114.4|178207.3|178117.3|178199.7|178109.7|9
1724662550000|2024-08-26 08:55:50|178204.9|178114.9|178208.5|178118.5|178208.5|178118.5|178204.9|178114.9|3
1724662560000|2024-08-26 08:56:00|178206.8|178116.8|178208.5|178118.5|178209|178119|178206.8|178116.8|6
1724662570000|2024-08-26 08:56:10|178197.6|178107.6|178194.9|178104.9|178197.6|178107.6|178194.9|178104.9|2
1724662580000|2024-08-26 08:56:20|178194|178104|178198.2|178108.2|178199.5|178109.5|178191.6|178101.6|5
1724662590000|2024-08-26 08:56:30|178200.6|178110.6|178199.5|178109.5|178204.3|178114.3|178199.5|178109.5|4
1724662600000|2024-08-26 08:56:40|178200.7|178110.7|178203.2|178113.2|178203.5|178113.5|178197.7|178107.7|10
1724662610000|2024-08-26 08:56:50|178203.1|178113.1|178203.1|178113.1|178203.1|178113.1|178203.1|178113.1|1
1724662620000|2024-08-26 08:57:00|178203|178113|178204.7|178114.7|178207.4|178117.4|178202.9|178112.9|12
1724662630000|2024-08-26 08:57:10|178200.5|178110.5|178196.6|178106.6|178205.9|178115.9|178196.6|178106.6|9
1724662640000|2024-08-26 08:57:20|178181.2|178091.2|178172.6|178082.6|178181.5|178091.5|178172.2|178082.2|11
1724662650000|2024-08-26 08:57:30|178173.8|178083.8|178171.2|178081.2|178173.8|178083.8|178171|178081|7
1724662660000|2024-08-26 08:57:40|178169.6|178079.6|178175.9|178085.9|178176|178086|178167.4|178077.4|9
1724662670000|2024-08-26 08:57:50|178176|178086|178176.2|178086.2|178176.2|178086.2|178175.2|178085.2|6
1724662680000|2024-08-26 08:58:00|178177.4|178087.4|178173.4|178083.4|178178|178088|178171.4|178081.4|14
1724662690000|2024-08-26 08:58:10|178172.8|178082.8|178175.3|178085.3|178175.3|178085.3|178172.8|178082.8|5
1724662700000|2024-08-26 08:58:20|178176.2|178086.2|178186.8|178096.8|178187|178097|178175.1|178085.1|17
1724662710000|2024-08-26 08:58:30|178189.2|178099.2|178202.1|178112.1|178202.1|178112.1|178189.2|178099.2|14
1724662720000|2024-08-26 08:58:40|178203.6|178113.6|178198.7|178108.7|178203.6|178113.6|178198.7|178108.7|3
1724662730000|2024-08-26 08:58:50|178205.7|178115.7|178201|178111|178205.7|178115.7|178200.2|178110.2|9
1724662740000|2024-08-26 08:59:00|178202.6|178112.6|178202.4|178112.4|178202.6|178112.6|178200.6|178110.6|4
1724662750000|2024-08-26 08:59:10|178202.2|178112.2|178200.6|178110.6|178203.2|178113.2|178200.6|178110.6|4
1724662760000|2024-08-26 08:59:20|178200.4|178110.4|178200.2|178110.2|178201|178111|178199.5|178109.5|7
1724662770000|2024-08-26 08:59:30|178201.4|178111.4|178202.7|178112.7|178202.7|178112.7|178201.4|178111.4|4
1724662780000|2024-08-26 08:59:40|178202.8|178112.8|178206.6|178116.6|178206.6|178116.6|178202.8|178112.8|3
1724662790000|2024-08-26 08:59:50|178207.2|178117.2|178210.5|178120.5|178217.1|178127.1|178206.3|178116.3|17
1724662800000|2024-08-26 09:00:00|178209.3|178119.3|178237.4|178147.4|178241.7|178151.7|178205.5|178115.5|20
1724662810000|2024-08-26 09:00:10|178237.2|178147.2|178236.9|178146.9|178241.6|178151.6|178232.6|178142.6|20
1724662820000|2024-08-26 09:00:20|178240.3|178150.3|178274|178184|178274|178184|178239.3|178149.3|13
1724662830000|2024-08-26 09:00:30|178274.3|178184.3|178274.2|178184.2|178274.3|178184.3|178273.6|178183.6|6
1724662840000|2024-08-26 09:00:40|178274.1|178184.1|178276.2|178186.2|178276.2|178186.2|178274.1|178184.1|4
1724662850000|2024-08-26 09:00:50|178276|178186|178301.2|178211.2|178301.2|178211.2|178269.1|178179.1|17
1724662860000|2024-08-26 09:01:00|178305.4|178215.4|178339.5|178249.5|178348.8|178258.8|178305.4|178215.4|27
1724662870000|2024-08-26 09:01:10|178339.3|178249.3|178340.7|178250.7|178371.1|178281.1|178339|178249|25
1724662880000|2024-08-26 09:01:20|178341.1|178251.1|178321.4|178231.4|178341.1|178251.1|178317.8|178227.8|13
1724662890000|2024-08-26 09:01:30|178321.2|178231.2|178323.5|178233.5|178326.2|178236.2|178321.2|178231.2|7
1724662900000|2024-08-26 09:01:40|178325.9|178235.9|178326.6|178236.6|178326.6|178236.6|178325.8|178235.8|5
1724662910000|2024-08-26 09:01:50|178327.8|178237.8|178327|178237|178328.5|178238.5|178325.3|178235.3|7
1724662920000|2024-08-26 09:02:00|178322.8|178232.8|178324.3|178234.3|178324.3|178234.3|178313.9|178223.9|9
1724662930000|2024-08-26 09:02:10|178324.2|178234.2|178315.6|178225.6|178327.2|178237.2|178308.8|178218.8|8
1724662940000|2024-08-26 09:02:20|178314.1|178224.1|178326.8|178236.8|178326.8|178236.8|178314.1|178224.1|7
1724662950000|2024-08-26 09:02:30|178326.6|178236.6|178322.1|178232.1|178326.7|178236.7|178322.1|178232.1|5
1724662960000|2024-08-26 09:02:40|178322.2|178232.2|178317.9|178227.9|178323.4|178233.4|178315.1|178225.1|8
1724662970000|2024-08-26 09:02:50|178318.2|178228.2|178313.5|178223.5|178321.1|178231.1|178313.5|178223.5|7
1724662980000|2024-08-26 09:03:00|178313.1|178223.1|178315.7|178225.7|178324.2|178234.2|178313.1|178223.1|8
1724662990000|2024-08-26 09:03:10|178318.1|178228.1|178317.9|178227.9|178319.2|178229.2|178314.8|178224.8|5
1724663000000|2024-08-26 09:03:20|178316|178226|178326.2|178236.2|178326.2|178236.2|178316|178226|7
1724663010000|2024-08-26 09:03:30|178327.6|178237.6|178323.7|178233.7|178328|178238|178323.7|178233.7|3
1724663020000|2024-08-26 09:03:40|178322.3|178232.3|178328.2|178238.2|178328.2|178238.2|178322|178232|9
1724663030000|2024-08-26 09:03:50|178330|178240|178323.3|178233.3|178330.1|178240.1|178323.3|178233.3|4
1724663040000|2024-08-26 09:04:00|178323.2|178233.2|178329.7|178239.7|178330|178240|178323.2|178233.2|3
1724663050000|2024-08-26 09:04:10|178329.8|178239.8|178325|178235|178329.8|178239.8|178320.7|178230.7|6
1724663060000|2024-08-26 09:04:20|178328.7|178238.7|178325|178235|178328.7|178238.7|178320.2|178230.2|7
1724663070000|2024-08-26 09:04:30|178321|178231|178326.2|178236.2|178330|178240|178321|178231|5
1724663080000|2024-08-26 09:04:40|178330.1|178240.1|178324.7|178234.7|178331.3|178241.3|178324.6|178234.6|6
1724663090000|2024-08-26 09:04:50|178323.2|178233.2|178316.3|178226.3|178323.2|178233.2|178311.5|178221.5|9
1724663100000|2024-08-26 09:05:00|178312.7|178222.7|178310.7|178220.7|178313.3|178223.3|178307.9|178217.9|10
1724663110000|2024-08-26 09:05:10|178308.3|178218.3|178303.5|178213.5|178308.3|178218.3|178301|178211|9
1724663120000|2024-08-26 09:05:20|178304.1|178214.1|178304.7|178214.7|178307.1|178217.1|178304.1|178214.1|5
1724663130000|2024-08-26 09:05:30|178304.6|178214.6|178294.3|178204.3|178307.9|178217.9|178294.3|178204.3|15
1724663140000|2024-08-26 09:05:40|178297.7|178207.7|178298.4|178208.4|178303|178213|178287.6|178197.6|13
1724663150000|2024-08-26 09:05:50|178298.8|178208.8|178301.8|178211.8|178302.6|178212.6|178298.8|178208.8|14
1724663160000|2024-08-26 09:06:00|178301.6|178211.6|178301.5|178211.5|178304.5|178214.5|178296.3|178206.3|17
1724663170000|2024-08-26 09:06:10|178303.9|178213.9|178300.5|178210.5|178304.1|178214.1|178300.5|178210.5|7
1724663180000|2024-08-26 09:06:20|178302.5|178212.5|178300.5|178210.5|178302.5|178212.5|178299.3|178209.3|5
1724663190000|2024-08-26 09:06:30|178298.2|178208.2|178333.8|178243.8|178334.3|178244.3|178298.2|178208.2|13
1724663200000|2024-08-26 09:06:40|178332.2|178242.2|178350.3|178260.3|178350.3|178260.3|178332.2|178242.2|18
1724663210000|2024-08-26 09:06:50|178348.6|178258.6|178353.1|178263.1|178353.9|178263.9|178348.6|178258.6|9
1724663220000|2024-08-26 09:07:00|178356.3|178266.3|178327.8|178237.8|178373.1|178283.1|178327.8|178237.8|16
1724663230000|2024-08-26 09:07:10|178327.1|178237.1|178298.9|178208.9|178327.1|178237.1|178296.8|178206.8|12
1724663240000|2024-08-26 09:07:20|178297.1|178207.1|178226.8|178136.8|178297.9|178207.9|178224.3|178134.3|19
1724663250000|2024-08-26 09:07:30|178229.4|178139.4|178226.7|178136.7|178229.4|178139.4|178213.3|178123.3|10
1724663260000|2024-08-26 09:07:40|178225.4|178135.4|178231.3|178141.3|178231.3|178141.3|178225.4|178135.4|6
1724663270000|2024-08-26 09:07:50|178230.5|178140.5|178225.5|178135.5|178232.5|178142.5|178225.1|178135.1|7
1724663280000|2024-08-26 09:08:00|178225.4|178135.4|178225.4|178135.4|178225.4|178135.4|178225.4|178135.4|1
1724663290000|2024-08-26 09:08:10|178225.2|178135.2|178236|178146|178239.2|178149.2|178225.2|178135.2|9
1724663300000|2024-08-26 09:08:20|178237.8|178147.8|178238.1|178148.1|178238.1|178148.1|178237.8|178147.8|2
1724663310000|2024-08-26 09:08:30|178237.1|178147.1|178252.9|178162.9|178253.4|178163.4|178237.1|178147.1|8
1724663320000|2024-08-26 09:08:40|178255|178165|178259.9|178169.9|178260.2|178170.2|178255|178165|5
1724663330000|2024-08-26 09:08:50|178260|178170|178260.8|178170.8|178262.6|178172.6|178256.9|178166.9|8
1724663340000|2024-08-26 09:09:00|178260.6|178170.6|178260|178170|178260.6|178170.6|178260|178170|2
1724663350000|2024-08-26 09:09:10|178260.9|178170.9|178260.8|178170.8|178261.9|178171.9|178260.8|178170.8|8
1724663360000|2024-08-26 09:09:20|178257.9|178167.9|178256.8|178166.8|178261.3|178171.3|178256.8|178166.8|6
1724663370000|2024-08-26 09:09:30|178258.7|178168.7|178259.8|178169.8|178259.8|178169.8|178258.7|178168.7|2
1724663380000|2024-08-26 09:09:40|178260.6|178170.6|178263.8|178173.8|178263.8|178173.8|178260.6|178170.6|3
1724663390000|2024-08-26 09:09:50|178265.7|178175.7|178258.5|178168.5|178265.7|178175.7|178258.5|178168.5|10
1724663400000|2024-08-26 09:10:00|178256.4|178166.4|178256.2|178166.2|178256.4|178166.4|178256.2|178166.2|2
1724663410000|2024-08-26 09:10:10|178249.6|178159.6|178244.4|178154.4|178249.6|178159.6|178244.4|178154.4|8
1724663420000|2024-08-26 09:10:20|178245.2|178155.2|178244.9|178154.9|178249.4|178159.4|178244.9|178154.9|6
1724663430000|2024-08-26 09:10:30|178244.5|178154.5|178243.6|178153.6|178244.5|178154.5|178241.8|178151.8|4
1724663440000|2024-08-26 09:10:40|178242.9|178152.9|178242.4|178152.4|178242.9|178152.9|178242.4|178152.4|4
1724663450000|2024-08-26 09:10:50|178241.9|178151.9|178243.5|178153.5|178244|178154|178241.9|178151.9|5
1724663460000|2024-08-26 09:11:00|178247.9|178157.9|178246.5|178156.5|178251|178161|178242.8|178152.8|11
1724663470000|2024-08-26 09:11:10|178267.1|178177.1|178267.4|178177.4|178268.7|178178.7|178265.7|178175.7|6
1724663480000|2024-08-26 09:11:20|178266.4|178176.4|178266.3|178176.3|178266.9|178176.9|178266.3|178176.3|5
1724663490000|2024-08-26 09:11:30|178267.2|178177.2|178270.9|178180.9|178271.1|178181.1|178266.4|178176.4|13
1724663500000|2024-08-26 09:11:40|178268.6|178178.6|178268.8|178178.8|178270.6|178180.6|178268.4|178178.4|5
1724663520000|2024-08-26 09:12:00|178272.1|178182.1|178272.1|178182.1|178272.1|178182.1|178272.1|178182.1|1
1724663530000|2024-08-26 09:12:10|178268.1|178178.1|178266.3|178176.3|178268.2|178178.2|178266.2|178176.2|6
1724663540000|2024-08-26 09:12:20|178267.6|178177.6|178252.4|178162.4|178267.8|178177.8|178250.9|178160.9|11
1724663550000|2024-08-26 09:12:30|178251|178161|178258|178168|178258.1|178168.1|178244.4|178154.4|10
1724663560000|2024-08-26 09:12:40|178261|178171|178261|178171|178262|178172|178261|178171|4
1724663570000|2024-08-26 09:12:50|178260.4|178170.4|178260.3|178170.3|178260.4|178170.4|178260.3|178170.3|2
1724663580000|2024-08-26 09:13:00|178262.8|178172.8|178256.1|178166.1|178262.8|178172.8|178256.1|178166.1|8
1724663590000|2024-08-26 09:13:10|178256.2|178166.2|178253.7|178163.7|178258.7|178168.7|178253.7|178163.7|5
1724663600000|2024-08-26 09:13:20|178256.8|178166.8|178256.2|178166.2|178256.9|178166.9|178255.4|178165.4|5
1724663610000|2024-08-26 09:13:30|178256.1|178166.1|178256|178166|178259.5|178169.5|178256|178166|5
1724663620000|2024-08-26 09:13:40|178251.7|178161.7|178288.7|178198.7|178288.7|178198.7|178245.9|178155.9|10
1724663630000|2024-08-26 09:13:50|178292.4|178202.4|178286.2|178196.2|178294.5|178204.5|178286.2|178196.2|9
1724663640000|2024-08-26 09:14:00|178287.8|178197.8|178284.8|178194.8|178292.8|178202.8|178282.6|178192.6|12
1724663650000|2024-08-26 09:14:10|178284.6|178194.6|178282.5|178192.5|178284.7|178194.7|178282.5|178192.5|6
1724663660000|2024-08-26 09:14:20|178284.7|178194.7|178285.1|178195.1|178285.2|178195.2|178284.7|178194.7|3
1724663670000|2024-08-26 09:14:30|178270.8|178180.8|178295.2|178205.2|178305.9|178215.9|178270.8|178180.8|9
1724663680000|2024-08-26 09:14:40|178298.1|178208.1|178304.3|178214.3|178309.8|178219.8|178298.1|178208.1|9
1724663690000|2024-08-26 09:14:50|178304|178214|178304.3|178214.3|178304.3|178214.3|178304|178214|2
1724663700000|2024-08-26 09:15:00|178303.1|178213.1|178303.5|178213.5|178303.5|178213.5|178301.9|178211.9|3
1724663710000|2024-08-26 09:15:10|178301.9|178211.9|178304.3|178214.3|178304.3|178214.3|178296.8|178206.8|14
1724663720000|2024-08-26 09:15:20|178303.4|178213.4|178303.1|178213.1|178312.2|178222.2|178303.1|178213.1|10
1724663730000|2024-08-26 09:15:30|178305.9|178215.9|178306.9|178216.9|178306.9|178216.9|178303.1|178213.1|4
1724663740000|2024-08-26 09:15:40|178303.2|178213.2|178302.1|178212.1|178306.9|178216.9|178302.1|178212.1|8
1724663750000|2024-08-26 09:15:50|178301.9|178211.9|178292.9|178202.9|178305.5|178215.5|178292.9|178202.9|9
1724663760000|2024-08-26 09:16:00|178292.8|178202.8|178295.6|178205.6|178300|178210|178292.8|178202.8|9
1724663770000|2024-08-26 09:16:10|178295.5|178205.5|178296.8|178206.8|178297.5|178207.5|178295.5|178205.5|6
1724663780000|2024-08-26 09:16:20|178298.3|178208.3|178300.2|178210.2|178300.6|178210.6|178298.3|178208.3|6
1724663790000|2024-08-26 09:16:30|178301.1|178211.1|178300.7|178210.7|178301.1|178211.1|178300.7|178210.7|4
1724663800000|2024-08-26 09:16:40|178299.7|178209.7|178287.4|178197.4|178299.7|178209.7|178287.4|178197.4|5
1724663810000|2024-08-26 09:16:50|178284|178194|178289.3|178199.3|178289.3|178199.3|178284|178194|5
1724663820000|2024-08-26 09:17:00|178289.1|178199.1|178292.6|178202.6|178292.6|178202.6|178288.9|178198.9|6
1724663830000|2024-08-26 09:17:10|178296.1|178206.1|178291.6|178201.6|178296.1|178206.1|178286.2|178196.2|8
1724663840000|2024-08-26 09:17:20|178286|178196|178291.8|178201.8|178293.5|178203.5|178286|178196|5
1724663850000|2024-08-26 09:17:30|178289.1|178199.1|178280.4|178190.4|178289.1|178199.1|178278.6|178188.6|9
1724663860000|2024-08-26 09:17:40|178275|178185|178275.4|178185.4|178275.7|178185.7|178273.4|178183.4|7
1724663870000|2024-08-26 09:17:50|178274.4|178184.4|178272.7|178182.7|178274.4|178184.4|178264.3|178174.3|11
1724663880000|2024-08-26 09:18:00|178267.9|178177.9|178198.1|178108.1|178268.6|178178.6|178198.1|178108.1|11
1724663890000|2024-08-26 09:18:10|178203.3|178113.3|178197.9|178107.9|178204.6|178114.6|178197.9|178107.9|6
1724663900000|2024-08-26 09:18:20|178201.6|178111.6|178195.9|178105.9|178201.6|178111.6|178195.9|178105.9|6
1724663910000|2024-08-26 09:18:30|178194.6|178104.6|178194.6|178104.6|178194.6|178104.6|178194.6|178104.6|1
1724663920000|2024-08-26 09:18:40|178199.2|178109.2|178199|178109|178199.2|178109.2|178199|178109|3
1724663930000|2024-08-26 09:18:50|178199.7|178109.7|178193.7|178103.7|178199.7|178109.7|178193.7|178103.7|2
1724663940000|2024-08-26 09:19:00|178196.1|178106.1|178186.2|178096.2|178196.1|178106.1|178178.5|178088.5|10
1724663950000|2024-08-26 09:19:10|178184|178094|178192.2|178102.2|178192.5|178102.5|178184|178094|7
1724663960000|2024-08-26 09:19:20|178194.3|178104.3|178196.4|178106.4|178198.1|178108.1|178194.3|178104.3|6
1724663970000|2024-08-26 09:19:30|178197|178107|178196.6|178106.6|178197.7|178107.7|178196.6|178106.6|4
1724663980000|2024-08-26 09:19:40|178193.2|178103.2|178192.1|178102.1|178193.2|178103.2|178192.1|178102.1|2
1724663990000|2024-08-26 09:19:50|178193.8|178103.8|178198.5|178108.5|178201.8|178111.8|178193.8|178103.8|6
1724664000000|2024-08-26 09:20:00|178199.2|178109.2|178204.2|178114.2|178204.2|178114.2|178199.2|178109.2|4
1724664010000|2024-08-26 09:20:10|178204|178114|178213.5|178123.5|178213.5|178123.5|178201.7|178111.7|8
1724664020000|2024-08-26 09:20:20|178214.4|178124.4|178230.6|178140.6|178232.4|178142.4|178206|178116|9
1724664030000|2024-08-26 09:20:30|178228|178138|178227|178137|178228|178138|178224.7|178134.7|6
1724664040000|2024-08-26 09:20:40|178219.6|178129.6|178216.7|178126.7|178220|178130|178216.7|178126.7|7
1724664050000|2024-08-26 09:20:50|178217.5|178127.5|178208.8|178118.8|178217.5|178127.5|178208.8|178118.8|9
1724664060000|2024-08-26 09:21:00|178208.3|178118.3|178210.1|178120.1|178213.6|178123.6|178208.3|178118.3|11
1724664070000|2024-08-26 09:21:10|178213.3|178123.3|178211.6|178121.6|178213.3|178123.3|178210.6|178120.6|3
1724664080000|2024-08-26 09:21:20|178210.6|178120.6|178186|178096|178211.6|178121.6|178179.7|178089.7|9
1724664090000|2024-08-26 09:21:30|178182.6|178092.6|178176.1|178086.1|178186.7|178096.7|178174.6|178084.6|7
1724664100000|2024-08-26 09:21:40|178174.7|178084.7|178174.6|178084.6|178174.7|178084.7|178174.6|178084.6|2
1724664110000|2024-08-26 09:21:50|178176.1|178086.1|178170.7|178080.7|178176.9|178086.9|178169.3|178079.3|9
1724664120000|2024-08-26 09:22:00|178169.3|178079.3|178165.5|178075.5|178169.3|178079.3|178162.3|178072.3|9
1724664130000|2024-08-26 09:22:10|178167|178077|178167|178077|178167|178077|178167|178077|1
1724664140000|2024-08-26 09:22:20|178164.9|178074.9|178146.6|178056.6|178169.6|178079.6|178142.4|178052.4|14
1724664150000|2024-08-26 09:22:30|178143.2|178053.2|178143.9|178053.9|178146.4|178056.4|178139.9|178049.9|8
1724664160000|2024-08-26 09:22:40|178140.4|178050.4|178143.7|178053.7|178145.4|178055.4|178140.4|178050.4|7
1724664170000|2024-08-26 09:22:50|178143.8|178053.8|178126.5|178036.5|178143.9|178053.9|178114.1|178024.1|12
1724664180000|2024-08-26 09:23:00|178125.6|178035.6|178126.7|178036.7|178126.7|178036.7|178125.6|178035.6|4
1724664190000|2024-08-26 09:23:10|178125.9|178035.9|178126.3|178036.3|178127.7|178037.7|178125.9|178035.9|6
1724664200000|2024-08-26 09:23:20|178126.7|178036.7|178130.8|178040.8|178130.8|178040.8|178126.7|178036.7|4
1724664220000|2024-08-26 09:23:40|178130.6|178040.6|178128.3|178038.3|178130.8|178040.8|178123.7|178033.7|7
1724664230000|2024-08-26 09:23:50|178131.9|178041.9|178127.4|178037.4|178131.9|178041.9|178124.7|178034.7|4
1724664240000|2024-08-26 09:24:00|178128.1|178038.1|178129.3|178039.3|178131.6|178041.6|178128.1|178038.1|3
1724664250000|2024-08-26 09:24:10|178130.5|178040.5|178112.8|178022.8|178130.5|178040.5|178112.5|178022.5|6
1724664260000|2024-08-26 09:24:20|178117.9|178027.9|178112.8|178022.8|178117.9|178027.9|178112.8|178022.8|7
1724664270000|2024-08-26 09:24:30|178115.9|178025.9|178119.9|178029.9|178122.7|178032.7|178115.9|178025.9|8
1724664280000|2024-08-26 09:24:40|178117.8|178027.8|178118.4|178028.4|178118.4|178028.4|178117.8|178027.8|2
1724664290000|2024-08-26 09:24:50|178117.3|178027.3|178094.5|178004.5|178120.4|178030.4|178094.5|178004.5|3
1724664300000|2024-08-26 09:25:00|178094.3|178004.3|178090.3|178000.3|178094.3|178004.3|178088.5|177998.5|6
1724664310000|2024-08-26 09:25:10|178090|178000|178077.9|177987.9|178090.5|178000.5|178077.9|177987.9|9
1724664320000|2024-08-26 09:25:20|178083.4|177993.4|178091.6|178001.6|178091.6|178001.6|178083.4|177993.4|9
1724664330000|2024-08-26 09:25:30|178088.9|177998.9|178093.9|178003.9|178093.9|178003.9|178088.9|177998.9|7
1724664340000|2024-08-26 09:25:40|178087.9|177997.9|178088.6|177998.6|178088.6|177998.6|178087.9|177997.9|3
1724664350000|2024-08-26 09:25:50|178088.3|177998.3|178093.3|178003.3|178096.3|178006.3|178087.8|177997.8|13
1724664360000|2024-08-26 09:26:00|178091|178001|178083.4|177993.4|178118.2|178028.2|178081.3|177991.3|16
1724664370000|2024-08-26 09:26:10|178082.3|177992.3|178082.9|177992.9|178085.8|177995.8|178070.6|177980.6|11
1724664380000|2024-08-26 09:26:20|178083.8|177993.8|178078.2|177988.2|178083.8|177993.8|178071.4|177981.4|7
1724664390000|2024-08-26 09:26:30|178078.3|177988.3|178076.5|177986.5|178078.8|177988.8|178075.6|177985.6|16
1724664400000|2024-08-26 09:26:40|178074.5|177984.5|178069.6|177979.6|178074.5|177984.5|178069.3|177979.3|8
1724664410000|2024-08-26 09:26:50|178054.8|177964.8|178027.8|177937.8|178054.8|177964.8|178027.8|177937.8|12
1724664420000|2024-08-26 09:27:00|178028.7|177938.7|178014.7|177924.7|178029.8|177939.8|178014.7|177924.7|15
1724664430000|2024-08-26 09:27:10|178016.4|177926.4|178015.5|177925.5|178016.4|177926.4|178009.1|177919.1|10
1724664440000|2024-08-26 09:27:20|178017.7|177927.7|177991.4|177901.4|178017.7|177927.7|177991.4|177901.4|12
1724664450000|2024-08-26 09:27:30|177997.6|177907.6|178005.4|177915.4|178005.4|177915.4|177997.6|177907.6|6
1724664460000|2024-08-26 09:27:40|178006.2|177916.2|178007.4|177917.4|178007.4|177917.4|178005.5|177915.5|5
1724664470000|2024-08-26 09:27:50|178007.7|177917.7|178007.8|177917.8|178007.9|177917.9|178007.7|177917.7|3
1724664480000|2024-08-26 09:28:00|178008.8|177918.8|177971.2|177881.2|178009.1|177919.1|177971.2|177881.2|11
1724664490000|2024-08-26 09:28:10|177981.4|177891.4|177979.7|177889.7|177983.7|177893.7|177977|177887|21
1724664500000|2024-08-26 09:28:20|177978.8|177888.8|177979.7|177889.7|177980.1|177890.1|177977.7|177887.7|8
1724664510000|2024-08-26 09:28:30|177979.5|177889.5|177974.8|177884.8|177979.8|177889.8|177970.5|177880.5|16
1724664520000|2024-08-26 09:28:40|177974.9|177884.9|177972.4|177882.4|177975.3|177885.3|177971.9|177881.9|11
1724664530000|2024-08-26 09:28:50|177972.6|177882.6|177975.3|177885.3|177977.4|177887.4|177970.7|177880.7|11
1724664540000|2024-08-26 09:29:00|177976|177886|177974.1|177884.1|177977.4|177887.4|177974.1|177884.1|5
1724664550000|2024-08-26 09:29:10|177974.5|177884.5|177923.9|177833.9|177974.5|177884.5|177919.8|177829.8|17
1724664560000|2024-08-26 09:29:20|177925.6|177835.6|177941.7|177851.7|177944.8|177854.8|177920.1|177830.1|16
1724664570000|2024-08-26 09:29:30|177941.5|177851.5|177928.1|177838.1|177943|177853|177928.1|177838.1|16
1724664580000|2024-08-26 09:29:40|177934.3|177844.3|177935|177845|177935|177845|177925.3|177835.3|12
1724664590000|2024-08-26 09:29:50|177932.9|177842.9|177935.4|177845.4|177936.6|177846.6|177932.9|177842.9|6
1724664600000|2024-08-26 09:30:00|177934.9|177844.9|177930.2|177840.2|177934.9|177844.9|177927.3|177837.3|19
1724664610000|2024-08-26 09:30:10|177931.2|177841.2|177935.9|177845.9|177935.9|177845.9|177930.9|177840.9|7
1724664620000|2024-08-26 09:30:20|177934.3|177844.3|177937.5|177847.5|177937.5|177847.5|177931.1|177841.1|10
1724664630000|2024-08-26 09:30:30|177935.5|177845.5|177937.4|177847.4|177939.8|177849.8|177935.5|177845.5|9
1724664640000|2024-08-26 09:30:40|177938.2|177848.2|177936.7|177846.7|177942.8|177852.8|177934.3|177844.3|14
1724664650000|2024-08-26 09:30:50|177935.3|177845.3|177946.4|177856.4|177946.4|177856.4|177935.3|177845.3|11
1724664660000|2024-08-26 09:31:00|177945.2|177855.2|177948.4|177858.4|177948.4|177858.4|177944.4|177854.4|8
1724664670000|2024-08-26 09:31:10|177949|177859|177944.6|177854.6|177949|177859|177942.1|177852.1|8
1724664680000|2024-08-26 09:31:20|177944.8|177854.8|177943.5|177853.5|177947|177857|177942.2|177852.2|7
1724664690000|2024-08-26 09:31:30|177946|177856|177945|177855|177946|177856|177944.9|177854.9|3
1724664700000|2024-08-26 09:31:40|177943.8|177853.8|177976.4|177886.4|177980.3|177890.3|177943.8|177853.8|8
1724664710000|2024-08-26 09:31:50|177974.4|177884.4|177974.2|177884.2|177974.4|177884.4|177974.2|177884.2|3
1724664720000|2024-08-26 09:32:00|177976.5|177886.5|177976.4|177886.4|177980.4|177890.4|177973.5|177883.5|9
1724664730000|2024-08-26 09:32:10|177978.7|177888.7|177979|177889|177979|177889|177978.7|177888.7|2
1724664740000|2024-08-26 09:32:20|177978.9|177888.9|177977.6|177887.6|177981.4|177891.4|177977.1|177887.1|9
1724664750000|2024-08-26 09:32:30|177975.7|177885.7|177975.7|177885.7|177977.6|177887.6|177975.7|177885.7|3
1724664760000|2024-08-26 09:32:40|177977.6|177887.6|177977.6|177887.6|177977.6|177887.6|177977.6|177887.6|1
1724664770000|2024-08-26 09:32:50|177981.3|177891.3|177979.2|177889.2|177981.3|177891.3|177979.2|177889.2|3
1724664780000|2024-08-26 09:33:00|177980.9|177890.9|177978.1|177888.1|177980.9|177890.9|177977.1|177887.1|9
1724664790000|2024-08-26 09:33:10|177976.1|177886.1|177976.1|177886.1|177978.1|177888.1|177976.1|177886.1|5
1724664800000|2024-08-26 09:33:20|177978.1|177888.1|178031.9|177941.9|178031.9|177941.9|177976.1|177886.1|9
1724664810000|2024-08-26 09:33:30|178028.3|177938.3|178031|177941|178037|177947|178026.2|177936.2|12
1724664820000|2024-08-26 09:33:40|178030.8|177940.8|178040.4|177950.4|178040.4|177950.4|178030.5|177940.5|4
1724664830000|2024-08-26 09:33:50|178040.6|177950.6|178041.9|177951.9|178041.9|177951.9|178040.6|177950.6|3
1724664840000|2024-08-26 09:34:00|178040.6|177950.6|178032.6|177942.6|178042.1|177952.1|178032.2|177942.2|8
1724664850000|2024-08-26 09:34:10|178037.3|177947.3|178038.6|177948.6|178038.6|177948.6|178034.4|177944.4|4
1724664860000|2024-08-26 09:34:20|178036.2|177946.2|178036.7|177946.7|178038.5|177948.5|178034.4|177944.4|7
1724664870000|2024-08-26 09:34:30|178034|177944|178094.2|178004.2|178097.1|178007.1|178031.3|177941.3|14
1724664880000|2024-08-26 09:34:40|178093.5|178003.5|178130.4|178040.4|178140.5|178050.5|178091.5|178001.5|10
1724664890000|2024-08-26 09:34:50|178130|178040|178130.4|178040.4|178130.6|178040.6|178130|178040|5
1724664900000|2024-08-26 09:35:00|178126.9|178036.9|178109.2|178019.2|178126.9|178036.9|178103.1|178013.1|16
1724664910000|2024-08-26 09:35:10|178107|178017|178110|178020|178113.9|178023.9|178104.9|178014.9|10
1724664920000|2024-08-26 09:35:20|178107|178017|178105|178015|178115.4|178025.4|178105|178015|15
1724664930000|2024-08-26 09:35:30|178104.8|178014.8|178111.4|178021.4|178112.7|178022.7|178101.1|178011.1|11
1724664940000|2024-08-26 09:35:40|178111.9|178021.9|178109.2|178019.2|178113.9|178023.9|178109.2|178019.2|8
1724664950000|2024-08-26 09:35:50|178110.8|178020.8|178105.2|178015.2|178110.8|178020.8|178089.4|177999.4|14
1724664960000|2024-08-26 09:36:00|178107.7|178017.7|178095.3|178005.3|178107.7|178017.7|178095.3|178005.3|12
1724664970000|2024-08-26 09:36:10|178097|178007|178106.6|178016.6|178113.6|178023.6|178097|178007|5
1724664980000|2024-08-26 09:36:20|178105.3|178015.3|178093.1|178003.1|178105.3|178015.3|178089.4|177999.4|13
1724664990000|2024-08-26 09:36:30|178093|178003|178097.6|178007.6|178097.7|178007.7|178092.8|178002.8|5
1724665000000|2024-08-26 09:36:40|178097.5|178007.5|178085|177995|178099.8|178009.8|178085|177995|7
1724665010000|2024-08-26 09:36:50|178083|177993|178079.7|177989.7|178085.7|177995.7|178077.7|177987.7|15
1724665020000|2024-08-26 09:37:00|178078.4|177988.4|178082.2|177992.2|178085.4|177995.4|178078.4|177988.4|12
1724665030000|2024-08-26 09:37:10|178080.5|177990.5|178081.3|177991.3|178081.8|177991.8|178079.2|177989.2|6
1724665040000|2024-08-26 09:37:20|178081.5|177991.5|178075.9|177985.9|178085.9|177995.9|178073.5|177983.5|9
1724665050000|2024-08-26 09:37:30|178072.1|177982.1|178072.5|177982.5|178072.5|177982.5|178071.4|177981.4|5
1724665060000|2024-08-26 09:37:40|178073|177983|178058.4|177968.4|178075.6|177985.6|178058.2|177968.2|6
1724665070000|2024-08-26 09:37:50|178068.7|177978.7|178050|177960|178071.2|177981.2|178050|177960|12
1724665080000|2024-08-26 09:38:00|178049.4|177959.4|178047.6|177957.6|178050.2|177960.2|178046|177956|12
1724665090000|2024-08-26 09:38:10|178049.2|177959.2|178032|177942|178049.2|177959.2|178030.7|177940.7|16
1724665100000|2024-08-26 09:38:20|178029.4|177939.4|178079.6|177989.6|178086|177996|178029.4|177939.4|20
1724665110000|2024-08-26 09:38:30|178078|177988|178072.5|177982.5|178078|177988|178072.5|177982.5|4
1724665120000|2024-08-26 09:38:40|178070.3|177980.3|178067.8|177977.8|178070.3|177980.3|178066.5|177976.5|5
1724665130000|2024-08-26 09:38:50|178063.9|177973.9|178044.9|177954.9|178065.7|177975.7|178044.9|177954.9|8
1724665140000|2024-08-26 09:39:00|178044.7|177954.7|177995.4|177905.4|178045.2|177955.2|177994.4|177904.4|12
1724665150000|2024-08-26 09:39:10|177994|177904|177978.3|177888.3|177994.6|177904.6|177978.3|177888.3|14
1724665160000|2024-08-26 09:39:20|177978.2|177888.2|177983.6|177893.6|177983.6|177893.6|177976.1|177886.1|14
1724665170000|2024-08-26 09:39:30|177983.5|177893.5|177993|177903|177993|177903|177978.7|177888.7|7
1724665180000|2024-08-26 09:39:40|177995.5|177905.5|177994.2|177904.2|177997.7|177907.7|177992.2|177902.2|11
1724665190000|2024-08-26 09:39:50|177994.1|177904.1|177995.6|177905.6|177998.1|177908.1|177989.7|177899.7|13
1724665200000|2024-08-26 09:40:00|178002.5|177912.5|178002.6|177912.6|178007.1|177917.1|177998.1|177908.1|18
1724665220000|2024-08-26 09:40:20|178001.6|177911.6|177995.2|177905.2|178001.6|177911.6|177994.5|177904.5|11
1724665230000|2024-08-26 09:40:30|177995.3|177905.3|177995.7|177905.7|177995.9|177905.9|177992.8|177902.8|6
1724665240000|2024-08-26 09:40:40|177996.9|177906.9|177989|177899|177996.9|177906.9|177977.9|177887.9|12
1724665250000|2024-08-26 09:40:50|177988.8|177898.8|177969.1|177879.1|177988.8|177898.8|177969.1|177879.1|11
1724665260000|2024-08-26 09:41:00|177971|177881|177967.5|177877.5|177976.3|177886.3|177967.5|177877.5|10
1724665270000|2024-08-26 09:41:10|177969.3|177879.3|177967.9|177877.9|177972.9|177882.9|177967.4|177877.4|17
1724665280000|2024-08-26 09:41:20|177970.3|177880.3|177972.7|177882.7|177972.9|177882.9|177970.3|177880.3|3
1724665290000|2024-08-26 09:41:30|177973.2|177883.2|177973.7|177883.7|177973.9|177883.9|177973.2|177883.2|3
1724665300000|2024-08-26 09:41:40|177973.6|177883.6|177972.6|177882.6|177973.6|177883.6|177972.6|177882.6|3
1724665310000|2024-08-26 09:41:50|177972.5|177882.5|177845.5|177755.5|177972.5|177882.5|177841.2|177751.2|23
1724665320000|2024-08-26 09:42:00|177838.7|177748.7|177779.1|177689.1|177838.7|177748.7|177779.1|177689.1|26
1724665330000|2024-08-26 09:42:10|177784|177694|177784.7|177694.7|177784.9|177694.9|177771.5|177681.5|14
1724665340000|2024-08-26 09:42:20|177787.8|177697.8|177784|177694|177789.6|177699.6|177779.8|177689.8|16
1724665350000|2024-08-26 09:42:30|177787.2|177697.2|177782.7|177692.7|177792.2|177702.2|177779.9|177689.9|17
1724665360000|2024-08-26 09:42:40|177778.7|177688.7|177777.6|177687.6|177789.4|177699.4|177776.6|177686.6|23
1724665370000|2024-08-26 09:42:50|177781.7|177691.7|177776|177686|177782.6|177692.6|177776|177686|11
1724665380000|2024-08-26 09:43:00|177775.2|177685.2|177789.6|177699.6|177794.2|177704.2|177775.2|177685.2|13
1724665390000|2024-08-26 09:43:10|177789.7|177699.7|177785.7|177695.7|177794|177704|177781.3|177691.3|17
1724665400000|2024-08-26 09:43:20|177786.1|177696.1|177786.3|177696.3|177787.8|177697.8|177786.1|177696.1|8
1724665410000|2024-08-26 09:43:30|177786.2|177696.2|177750.5|177660.5|177786.2|177696.2|177745|177655|16
1724665420000|2024-08-26 09:43:40|177750.3|177660.3|177746.1|177656.1|177757.9|177667.9|177746.1|177656.1|18
1724665430000|2024-08-26 09:43:50|177747.7|177657.7|177751.3|177661.3|177756.3|177666.3|177747.7|177657.7|13
1724665440000|2024-08-26 09:44:00|177751.2|177661.2|177749.8|177659.8|177753.5|177663.5|177748.4|177658.4|18
1724665450000|2024-08-26 09:44:10|177749.4|177659.4|177696.6|177606.6|177749.6|177659.6|177695.4|177605.4|18
1724665460000|2024-08-26 09:44:20|177697.8|177607.8|177747.3|177657.3|177771.1|177681.1|177697.8|177607.8|15
1724665470000|2024-08-26 09:44:30|177744.2|177654.2|177748.4|177658.4|177752.7|177662.7|177744.2|177654.2|15
1724665480000|2024-08-26 09:44:40|177749.5|177659.5|177750.5|177660.5|177751.6|177661.6|177747.5|177657.5|13
1724665490000|2024-08-26 09:44:50|177747|177657|177742|177652|177760.4|177670.4|177739.5|177649.5|14
1724665500000|2024-08-26 09:45:00|177739.5|177649.5|177747|177657|177749.3|177659.3|177739.5|177649.5|14
1724665510000|2024-08-26 09:45:10|177747.1|177657.1|177747.5|177657.5|177747.5|177657.5|177746.5|177656.5|8
1724665520000|2024-08-26 09:45:20|177747.4|177657.4|177747.5|177657.5|177747.8|177657.8|177745|177655|12
1724665530000|2024-08-26 09:45:30|177744.1|177654.1|177735.2|177645.2|177744.1|177654.1|177722.4|177632.4|17
1724665540000|2024-08-26 09:45:40|177735.4|177645.4|177734.4|177644.4|177738.1|177648.1|177728.4|177638.4|12
1724665550000|2024-08-26 09:45:50|177734.6|177644.6|177723.3|177633.3|177736.9|177646.9|177723.3|177633.3|7
1724665560000|2024-08-26 09:46:00|177725|177635|177728.7|177638.7|177734.9|177644.9|177725|177635|7
1724665570000|2024-08-26 09:46:10|177733.3|177643.3|177726.9|177636.9|177733.3|177643.3|177724.2|177634.2|5
1724665580000|2024-08-26 09:46:20|177723.8|177633.8|177722.1|177632.1|177725.5|177635.5|177721.1|177631.1|7
1724665590000|2024-08-26 09:46:30|177719.4|177629.4|177713.6|177623.6|177722.1|177632.1|177712.5|177622.5|4
1724665600000|2024-08-26 09:46:40|177713.3|177623.3|177712.1|177622.1|177714.4|177624.4|177709.2|177619.2|6
1724665610000|2024-08-26 09:46:50|177711.1|177621.1|177735.7|177645.7|177739.6|177649.6|177711.1|177621.1|10
1724665620000|2024-08-26 09:47:00|177736.9|177646.9|177735.7|177645.7|177742|177652|177733.8|177643.8|12
1724665630000|2024-08-26 09:47:10|177735.1|177645.1|177820.5|177730.5|177820.5|177730.5|177708.5|177618.5|19
1724665640000|2024-08-26 09:47:20|177836.4|177746.4|177844.5|177754.5|177845|177755|177825.3|177735.3|20
1724665650000|2024-08-26 09:47:30|177843.8|177753.8|177845|177755|177845|177755|177840.2|177750.2|7
1724665660000|2024-08-26 09:47:40|177846.1|177756.1|177909.9|177819.9|177912.1|177822.1|177846.1|177756.1|9
1724665670000|2024-08-26 09:47:50|177912.8|177822.8|177917.4|177827.4|177925.5|177835.5|177912|177822|20
1724665680000|2024-08-26 09:48:00|177916.1|177826.1|177910.9|177820.9|177916.5|177826.5|177910.2|177820.2|10
1724665690000|2024-08-26 09:48:10|177911.4|177821.4|177891.7|177801.7|177911.6|177821.6|177891.7|177801.7|8
1724665700000|2024-08-26 09:48:20|177893.6|177803.6|177897.1|177807.1|177897.4|177807.4|177891.5|177801.5|10
1724665710000|2024-08-26 09:48:30|177895.8|177805.8|177895.2|177805.2|177897.4|177807.4|177890.3|177800.3|7
1724665720000|2024-08-26 09:48:40|177893.3|177803.3|177892.8|177802.8|177900|177810|177892.7|177802.7|8
1724665730000|2024-08-26 09:48:50|177891.1|177801.1|177873.1|177783.1|177891.1|177801.1|177865.1|177775.1|15
1724665740000|2024-08-26 09:49:00|177870.5|177780.5|177860|177770|177877.3|177787.3|177858|177768|18
1724665750000|2024-08-26 09:49:10|177857.4|177767.4|177878.4|177788.4|177884.1|177794.1|177852.5|177762.5|16
1724665760000|2024-08-26 09:49:20|177877.1|177787.1|177877|177787|177882.6|177792.6|177877|177787|13
1724665770000|2024-08-26 09:49:30|177878.9|177788.9|177881.6|177791.6|177885.3|177795.3|177875.7|177785.7|9
1724665780000|2024-08-26 09:49:40|177879.3|177789.3|177877.6|177787.6|177881.3|177791.3|177869.4|177779.4|21
1724665790000|2024-08-26 09:49:50|177877.8|177787.8|177880.9|177790.9|177880.9|177790.9|177877.8|177787.8|6
1724665800000|2024-08-26 09:50:00|177877.8|177787.8|177873.9|177783.9|177877.8|177787.8|177872.1|177782.1|6
1724665810000|2024-08-26 09:50:10|177874.5|177784.5|177884.8|177794.8|177885.1|177795.1|177874.5|177784.5|11
1724665820000|2024-08-26 09:50:20|177885.3|177795.3|177887.9|177797.9|177894.3|177804.3|177885.3|177795.3|8
1724665830000|2024-08-26 09:50:30|177892.7|177802.7|177884.8|177794.8|177892.7|177802.7|177884.7|177794.7|8
1724665840000|2024-08-26 09:50:40|177885.1|177795.1|177885.1|177795.1|177885.9|177795.9|177885.1|177795.1|3
1724665850000|2024-08-26 09:50:50|177886.8|177796.8|177891.4|177801.4|177904.2|177814.2|177886.8|177796.8|10
1724665860000|2024-08-26 09:51:00|177889.6|177799.6|177885.7|177795.7|177891.4|177801.4|177885.7|177795.7|11
1724665870000|2024-08-26 09:51:10|177887.9|177797.9|177887.6|177797.6|177889.3|177799.3|177883.7|177793.7|8
1724665880000|2024-08-26 09:51:20|177885.7|177795.7|177885.8|177795.8|177887.6|177797.6|177881.6|177791.6|5
1724665890000|2024-08-26 09:51:30|177887.8|177797.8|177881.6|177791.6|177888.1|177798.1|177881.6|177791.6|4
1724665900000|2024-08-26 09:51:40|177882.5|177792.5|177853.8|177763.8|177888.7|177798.7|177838.8|177748.8|14
1724665910000|2024-08-26 09:51:50|177851.4|177761.4|177854.5|177764.5|177856.7|177766.7|177849.8|177759.8|13
1724665920000|2024-08-26 09:52:00|177852.6|177762.6|177855.5|177765.5|177857.4|177767.4|177851.7|177761.7|14
1724665930000|2024-08-26 09:52:10|177853.1|177763.1|177916.4|177826.4|177920.5|177830.5|177851.7|177761.7|12
1724665940000|2024-08-26 09:52:20|177912.7|177822.7|177917.2|177827.2|177921|177831|177912.6|177822.6|11
1724665950000|2024-08-26 09:52:30|177921|177831|177920.9|177830.9|177924.8|177834.8|177920.4|177830.4|10
1724665960000|2024-08-26 09:52:40|177922.1|177832.1|177917.8|177827.8|177924.8|177834.8|177917.7|177827.7|16
1724665970000|2024-08-26 09:52:50|177918.1|177828.1|177925.3|177835.3|177926.8|177836.8|177916|177826|17
1724665980000|2024-08-26 09:53:00|177927.1|177837.1|177949|177859|177949.9|177859.9|177927.1|177837.1|20
1724665990000|2024-08-26 09:53:10|177948.9|177858.9|177952.6|177862.6|177953.6|177863.6|177948.5|177858.5|12
1724666000000|2024-08-26 09:53:20|177949.8|177859.8|177949.4|177859.4|177952|177862|177946.3|177856.3|12
1724666010000|2024-08-26 09:53:30|177947.3|177857.3|177949.3|177859.3|177951.1|177861.1|177946.9|177856.9|17
1724666020000|2024-08-26 09:53:40|177944|177854|177937|177847|177946.8|177856.8|177936.4|177846.4|18
1724666030000|2024-08-26 09:53:50|177939.2|177849.2|177933.8|177843.8|177940.4|177850.4|177933.6|177843.6|9
1724666040000|2024-08-26 09:54:00|177934.6|177844.6|177942.1|177852.1|177945.3|177855.3|177934.6|177844.6|10
1724666050000|2024-08-26 09:54:10|177942.4|177852.4|177805.9|177715.9|177942.4|177852.4|177805.9|177715.9|9
1724666060000|2024-08-26 09:54:20|177808.2|177718.2|177817.8|177727.8|177826.9|177736.9|177807|177717|15
1724666070000|2024-08-26 09:54:30|177815.9|177725.9|177788.4|177698.4|177820.1|177730.1|177788.4|177698.4|21
1724666080000|2024-08-26 09:54:40|177791|177701|177786.8|177696.8|177793.5|177703.5|177785.9|177695.9|17
1724666090000|2024-08-26 09:54:50|177786.4|177696.4|177787.9|177697.9|177790|177700|177786.4|177696.4|7
1724666100000|2024-08-26 09:55:00|177786.1|177696.1|177787|177697|177787.6|177697.6|177785.6|177695.6|10
1724666110000|2024-08-26 09:55:10|177787.6|177697.6|177787.7|177697.7|177787.7|177697.7|177787.6|177697.6|2
1724666120000|2024-08-26 09:55:20|177785.9|177695.9|177763.7|177673.7|177785.9|177695.9|177747.5|177657.5|17
1724666130000|2024-08-26 09:55:30|177762.1|177672.1|177744.9|177654.9|177762.1|177672.1|177744.9|177654.9|13
1724666140000|2024-08-26 09:55:40|177745|177655|177735.8|177645.8|177745|177655|177726.4|177636.4|12
1724666150000|2024-08-26 09:55:50|177731.7|177641.7|177704.1|177614.1|177731.7|177641.7|177700.2|177610.2|15
1724666160000|2024-08-26 09:56:00|177697.4|177607.4|177703.1|177613.1|177708.8|177618.8|177697.4|177607.4|24
1724666170000|2024-08-26 09:56:10|177705.4|177615.4|177707.3|177617.3|177708.2|177618.2|177699.9|177609.9|15
1724666180000|2024-08-26 09:56:20|177708.6|177618.6|177708.2|177618.2|177709.1|177619.1|177696.8|177606.8|14
1724666190000|2024-08-26 09:56:30|177699.4|177609.4|177708.8|177618.8|177711.1|177621.1|177699.4|177609.4|24
1724666200000|2024-08-26 09:56:40|177718.1|177628.1|177713.2|177623.2|177718.1|177628.1|177708.4|177618.4|14
1724666210000|2024-08-26 09:56:50|177713.1|177623.1|177727|177637|177727.4|177637.4|177712.9|177622.9|11
1724666220000|2024-08-26 09:57:00|177725.1|177635.1|177722.2|177632.2|177725.1|177635.1|177721.4|177631.4|7
1724666230000|2024-08-26 09:57:10|177722|177632|177712.9|177622.9|177724.9|177634.9|177712.9|177622.9|7
1724666240000|2024-08-26 09:57:20|177715.1|177625.1|177617.4|177527.4|177715.1|177625.1|177612.5|177522.5|21
1724666250000|2024-08-26 09:57:30|177615.7|177525.7|177598.5|177508.5|177625|177535|177590.5|177500.5|21
1724666260000|2024-08-26 09:57:40|177597|177507|177610.4|177520.4|177612.7|177522.7|177596.4|177506.4|15
1724666270000|2024-08-26 09:57:50|177610.5|177520.5|177611|177521|177614|177524|177605.8|177515.8|20
1724666280000|2024-08-26 09:58:00|177612|177522|177619.6|177529.6|177623.8|177533.8|177609|177519|20
1724666290000|2024-08-26 09:58:10|177619.1|177529.1|177617.4|177527.4|177621.6|177531.6|177614.6|177524.6|9
1724666300000|2024-08-26 09:58:20|177617.2|177527.2|177594.3|177504.3|177617.5|177527.5|177594.2|177504.2|22
1724666310000|2024-08-26 09:58:30|177592.9|177502.9|177597.7|177507.7|177597.7|177507.7|177592.9|177502.9|13
1724666320000|2024-08-26 09:58:40|177599.8|177509.8|177587.2|177497.2|177599.8|177509.8|177587.2|177497.2|4
1724666330000|2024-08-26 09:58:50|177588.9|177498.9|177590|177500|177591.8|177501.8|177587.2|177497.2|8
1724666340000|2024-08-26 09:59:00|177591.7|177501.7|177584.3|177494.3|177591.7|177501.7|177580.5|177490.5|13
1724666350000|2024-08-26 09:59:10|177587.2|177497.2|177583.2|177493.2|177587.2|177497.2|177567.4|177477.4|13
1724666360000|2024-08-26 09:59:20|177583.4|177493.4|177522.4|177432.4|177583.4|177493.4|177514.9|177424.9|14
1724666370000|2024-08-26 09:59:30|177523.1|177433.1|177525.1|177435.1|177526.7|177436.7|177523.1|177433.1|6
1724666380000|2024-08-26 09:59:40|177523.5|177433.5|177523.3|177433.3|177525.5|177435.5|177522.1|177432.1|9
1724666390000|2024-08-26 09:59:50|177524|177434|177461|177371|177524|177434|177449.2|177359.2|28
1724666400000|2024-08-26 10:00:00|177448.4|177358.4|177328|177238|177448.4|177358.4|177273.2|177183.2|34
1724666410000|2024-08-26 10:00:10|177328.3|177238.3|177371.9|177281.9|177407.3|177297.1|177321.2|177231.2|34
1724666420000|2024-08-26 10:00:20|177391.9|177261.9|177356|177266|177400.7|177288.8|177356|177244.8|31
1724666430000|2024-08-26 10:00:30|177350.9|177260.9|177369.1|177279.1|177397.2|177288.7|177350.9|177245.1|26
1724666440000|2024-08-26 10:00:40|177363.9|177273.9|177358.5|177268.5|177376.5|177286.5|177353.8|177263.8|24
1724666450000|2024-08-26 10:00:50|177354.4|177264.4|177352.8|177262.8|177361.2|177271.2|177352.8|177262.8|15
1724666460000|2024-08-26 10:01:00|177333.7|177243.7|177313.6|177223.6|177333.7|177243.7|177312.5|177222.5|32
1724666470000|2024-08-26 10:01:10|177314.1|177224.1|177295.4|177205.4|177318.1|177228.1|177291.1|177201.1|23
1724666480000|2024-08-26 10:01:20|177295.7|177205.7|177296.1|177206.1|177302.5|177212.5|177287.8|177197.8|26
1724666490000|2024-08-26 10:01:30|177297.1|177207.1|177278.5|177188.5|177297.1|177207.1|177278.5|177188.5|23
1724666500000|2024-08-26 10:01:40|177270.9|177180.9|177303.7|177213.7|177305.1|177215.1|177267|177177|23
1724666510000|2024-08-26 10:01:50|177305.7|177215.7|177331.3|177241.3|177332.8|177242.8|177301.1|177211.1|17
1724666520000|2024-08-26 10:02:00|177412.8|177322.8|177443.9|177353.9|177465.1|177375.1|177412.8|177322.8|18
1724666530000|2024-08-26 10:02:10|177442|177352|177507.2|177417.2|177518.7|177428.7|177442|177352|21
1724666540000|2024-08-26 10:02:20|177510.5|177420.5|177445.1|177355.1|177510.5|177420.5|177443.7|177353.7|30
1724666550000|2024-08-26 10:02:30|177445.7|177355.7|177446|177356|177459.4|177369.4|177444.4|177354.4|16
1724666560000|2024-08-26 10:02:40|177445.8|177355.8|177515.3|177425.3|177526.4|177436.4|177438.9|177348.9|20
1724666570000|2024-08-26 10:02:50|177514.3|177424.3|177514|177424|177514.6|177424.6|177513.5|177423.5|6
1724666580000|2024-08-26 10:03:00|177511.3|177421.3|177511.4|177421.4|177511.7|177421.7|177510.7|177420.7|8
1724666590000|2024-08-26 10:03:10|177511|177421|177483.8|177393.8|177511|177421|177481.8|177391.8|14
1724666600000|2024-08-26 10:03:20|177483.2|177393.2|177486.9|177396.9|177488.2|177398.2|177481.6|177391.6|9
1724666610000|2024-08-26 10:03:30|177485.4|177395.4|177502.9|177412.9|177505.2|177415.2|177485.4|177395.4|21
1724666620000|2024-08-26 10:03:40|177506.7|177416.7|177505.3|177415.3|177506.7|177416.7|177496.6|177406.6|12
1724666630000|2024-08-26 10:03:50|177509.5|177419.5|177536.6|177446.6|177536.6|177446.6|177509.5|177419.5|16
1724666640000|2024-08-26 10:04:00|177531.2|177441.2|177521|177431|177531.2|177441.2|177521|177431|11
1724666650000|2024-08-26 10:04:10|177521.5|177431.5|177537.7|177447.7|177537.7|177447.7|177521.5|177431.5|14
1724666660000|2024-08-26 10:04:20|177535.1|177445.1|177538|177448|177544|177454|177527.8|177437.8|17
1724666670000|2024-08-26 10:04:30|177537.9|177447.9|177553.1|177463.1|177553.1|177463.1|177529.6|177439.6|16
1724666680000|2024-08-26 10:04:40|177555.2|177465.2|177580.5|177490.5|177581.4|177491.4|177555.2|177465.2|17
1724666690000|2024-08-26 10:04:50|177577.4|177487.4|177567.4|177477.4|177577.4|177487.4|177564.3|177474.3|12
1724666700000|2024-08-26 10:05:00|177566.2|177476.2|177571.5|177481.5|177571.5|177481.5|177566.2|177476.2|13
1724666710000|2024-08-26 10:05:10|177573.1|177483.1|177595.6|177505.6|177600.5|177510.5|177573.1|177483.1|25
1724666720000|2024-08-26 10:05:20|177595.8|177505.8|177597.1|177507.1|177599.7|177509.7|177595.8|177505.8|9
1724666730000|2024-08-26 10:05:30|177599.8|177509.8|177608|177518|177608|177518|177596.2|177506.2|21
1724666740000|2024-08-26 10:05:40|177605.8|177515.8|177609.5|177519.5|177611.5|177521.5|177605.5|177515.5|9
1724666750000|2024-08-26 10:05:50|177611.7|177521.7|177614.7|177524.7|177623.8|177533.8|177609.2|177519.2|19
1724666760000|2024-08-26 10:06:00|177613.3|177523.3|177610.8|177520.8|177614.1|177524.1|177610.8|177520.8|9
1724666770000|2024-08-26 10:06:10|177611.8|177521.8|177613.7|177523.7|177614.3|177524.3|177611.4|177521.4|13
1724666780000|2024-08-26 10:06:20|177613.5|177523.5|177603.4|177513.4|177613.5|177523.5|177588.6|177498.6|18
1724666790000|2024-08-26 10:06:30|177608.4|177518.4|177589.8|177499.8|177608.4|177518.4|177584.1|177494.1|18
1724666800000|2024-08-26 10:06:40|177573.4|177483.4|177472.1|177382.1|177573.4|177483.4|177472|177382|26
1724666810000|2024-08-26 10:06:50|177472.6|177382.6|177471.6|177381.6|177474|177384|177470.8|177380.8|10
1724666820000|2024-08-26 10:07:00|177473.3|177383.3|177471.4|177381.4|177476.7|177386.7|177471.2|177381.2|16
1724666830000|2024-08-26 10:07:10|177471.5|177381.5|177472|177382|177472|177382|177471.5|177381.5|3
1724666840000|2024-08-26 10:07:20|177472.4|177382.4|177470.7|177380.7|177472.4|177382.4|177468.4|177378.4|13
1724666850000|2024-08-26 10:07:30|177465.8|177375.8|177468|177378|177468.3|177378.3|177465.8|177375.8|4
1724666860000|2024-08-26 10:07:40|177467.1|177377.1|177430.8|177340.8|177467.1|177377.1|177426.9|177336.9|16
1724666870000|2024-08-26 10:07:50|177430.7|177340.7|177461.2|177371.2|177464.4|177374.4|177422.2|177332.2|18
1724666880000|2024-08-26 10:08:00|177464.6|177374.6|177469.7|177379.7|177469.7|177379.7|177460.3|177370.3|21
1724666890000|2024-08-26 10:08:10|177470|177380|177453.1|177363.1|177470|177380|177453.1|177363.1|15
1724666900000|2024-08-26 10:08:20|177452.8|177362.8|177449.8|177359.8|177455.5|177365.5|177447|177357|7
1724666910000|2024-08-26 10:08:30|177448.5|177358.5|177453|177363|177455.2|177365.2|177448.5|177358.5|15
1724666920000|2024-08-26 10:08:40|177453.3|177363.3|177444.7|177354.7|177453.3|177363.3|177442.6|177352.6|13
1724666930000|2024-08-26 10:08:50|177443.7|177353.7|177445.5|177355.5|177446|177356|177443.7|177353.7|9
1724666940000|2024-08-26 10:09:00|177444.7|177354.7|177444.7|177354.7|177444.7|177354.7|177444.7|177354.7|1
1724666950000|2024-08-26 10:09:10|177445.3|177355.3|177445.3|177355.3|177445.3|177355.3|177445.3|177355.3|1
1724666960000|2024-08-26 10:09:20|177446.3|177356.3|177456.8|177366.8|177456.8|177366.8|177446.3|177356.3|12
1724666970000|2024-08-26 10:09:30|177458.2|177368.2|177457.5|177367.5|177458.4|177368.4|177453|177363|10
1724666980000|2024-08-26 10:09:40|177456.1|177366.1|177475.7|177385.7|177476.9|177386.9|177456.1|177366.1|13
1724666990000|2024-08-26 10:09:50|177476|177386|177459.5|177369.5|177476|177386|177459.5|177369.5|9
1724667000000|2024-08-26 10:10:00|177456.6|177366.6|177460.1|177370.1|177462.3|177372.3|177455.5|177365.5|10
1724667010000|2024-08-26 10:10:10|177459.1|177369.1|177471|177381|177471|177381|177457.3|177367.3|16
1724667020000|2024-08-26 10:10:20|177478.3|177388.3|177464.3|177374.3|177484|177394|177464.3|177374.3|11
1724667030000|2024-08-26 10:10:30|177461.8|177371.8|177466|177376|177467.9|177377.9|177461.8|177371.8|11
1724667040000|2024-08-26 10:10:40|177464.6|177374.6|177463.6|177373.6|177465.7|177375.7|177463.6|177373.6|4
1724667050000|2024-08-26 10:10:50|177463.2|177373.2|177470.7|177380.7|177472|177382|177461.1|177371.1|15
1724667060000|2024-08-26 10:11:00|177472|177382|177470.2|177380.2|177472|177382|177468.9|177378.9|7
1724667070000|2024-08-26 10:11:10|177468.9|177378.9|177469.5|177379.5|177470.4|177380.4|177468.3|177378.3|9
1724667080000|2024-08-26 10:11:20|177469.8|177379.8|177457|177367|177469.8|177379.8|177453.6|177363.6|5
1724667090000|2024-08-26 10:11:30|177456|177366|177453.3|177363.3|177460.2|177370.2|177448|177358|11
1724667100000|2024-08-26 10:11:40|177447.6|177357.6|177437.5|177347.5|177447.6|177357.6|177434|177344|10
1724667110000|2024-08-26 10:11:50|177436.3|177346.3|177433.5|177343.5|177436.3|177346.3|177433.1|177343.1|8
1724667120000|2024-08-26 10:12:00|177431.5|177341.5|177450.5|177360.5|177451.8|177361.8|177431.5|177341.5|12
1724667130000|2024-08-26 10:12:10|177451.8|177361.8|177449.5|177359.5|177454.1|177364.1|177449.5|177359.5|6
1724667140000|2024-08-26 10:12:20|177451.7|177361.7|177451.7|177361.7|177451.7|177361.7|177451.7|177361.7|1
1724667150000|2024-08-26 10:12:30|177452.7|177362.7|177453.7|177363.7|177453.7|177363.7|177452.7|177362.7|2
1724667160000|2024-08-26 10:12:40|177454.9|177364.9|177455.9|177365.9|177458.1|177368.1|177454.9|177364.9|8
1724667170000|2024-08-26 10:12:50|177453.9|177363.9|177453.2|177363.2|177466.1|177376.1|177451.1|177361.1|14
1724667180000|2024-08-26 10:13:00|177453|177363|177450.8|177360.8|177459|177369|177450.8|177360.8|13
1724667190000|2024-08-26 10:13:10|177452.1|177362.1|177450.3|177360.3|177459.1|177369.1|177450.3|177360.3|7
1724667200000|2024-08-26 10:13:20|177447.8|177357.8|177366.8|177276.8|177456.7|177366.7|177361.5|177271.5|15
1724667210000|2024-08-26 10:13:30|177370.8|177280.8|177364.6|177274.6|177370.9|177280.9|177362|177272|14
1724667220000|2024-08-26 10:13:40|177367.4|177277.4|177363.5|177273.5|177368.7|177278.7|177363.3|177273.3|11
1724667230000|2024-08-26 10:13:50|177365|177275|177336.2|177246.2|177367.7|177277.7|177336|177246|15
1724667240000|2024-08-26 10:14:00|177337.2|177247.2|177335|177245|177339.3|177249.3|177334.9|177244.9|5
1724667250000|2024-08-26 10:14:10|177336.6|177246.6|177372|177282|177373.7|177283.7|177335.5|177245.5|12
1724667260000|2024-08-26 10:14:20|177373.3|177283.3|177372.3|177282.3|177373.6|177283.6|177368.9|177278.9|13
1724667270000|2024-08-26 10:14:30|177374.4|177284.4|177342.1|177252.1|177375.1|177285.1|177342.1|177252.1|15
1724667280000|2024-08-26 10:14:40|177342.9|177252.9|177341.4|177251.4|177346.5|177256.5|177340.9|177250.9|15
1724667290000|2024-08-26 10:14:50|177341.5|177251.5|177342.1|177252.1|177344.8|177254.8|177341.5|177251.5|6
1724667300000|2024-08-26 10:15:00|177344.8|177254.8|177347.7|177257.7|177360.2|177270.2|177343.7|177253.7|15
1724667310000|2024-08-26 10:15:10|177346.9|177256.9|177346.5|177256.5|177348|177258|177346.1|177256.1|8
1724667320000|2024-08-26 10:15:20|177346.2|177256.2|177340.7|177250.7|177346.2|177256.2|177340.7|177250.7|4
1724667330000|2024-08-26 10:15:30|177340.8|177250.8|177340.8|177250.8|177340.8|177250.8|177340.8|177250.8|1
1724667350000|2024-08-26 10:15:50|177341.5|177251.5|177327.8|177237.8|177341.5|177251.5|177327.8|177237.8|8
1724667360000|2024-08-26 10:16:00|177327.4|177237.4|177327.4|177237.4|177327.4|177237.4|177327.4|177237.4|1
1724667370000|2024-08-26 10:16:10|177326.4|177236.4|177306.8|177216.8|177326.4|177236.4|177288.6|177198.6|11
1724667380000|2024-08-26 10:16:20|177300.1|177210.1|177306.8|177216.8|177307.9|177217.9|177295.4|177205.4|11
1724667390000|2024-08-26 10:16:30|177306.9|177216.9|177369.2|177279.2|177369.2|177279.2|177294.4|177204.4|9
1724667400000|2024-08-26 10:16:40|177370.3|177280.3|177370.3|177280.3|177371.6|177281.6|177370.3|177280.3|7
1724667410000|2024-08-26 10:16:50|177370.6|177280.6|177359.7|177269.7|177370.6|177280.6|177359.7|177269.7|8
1724667420000|2024-08-26 10:17:00|177359.1|177269.1|177305.7|177215.7|177359.1|177269.1|177295.7|177205.7|19
1724667430000|2024-08-26 10:17:10|177304.9|177214.9|177290.1|177200.1|177308.5|177218.5|177288.1|177198.1|22
1724667440000|2024-08-26 10:17:20|177285.2|177195.2|177250.2|177160.2|177285.2|177195.2|177250.2|177160.2|16
1724667450000|2024-08-26 10:17:30|177256.9|177166.9|177265.9|177175.9|177279.2|177189.2|177256.9|177166.9|17
1724667460000|2024-08-26 10:17:40|177268.5|177178.5|177213.6|177123.6|177268.5|177178.5|177209.4|177119.4|11
1724667470000|2024-08-26 10:17:50|177220.1|177130.1|177213.3|177123.3|177220.1|177130.1|177211.2|177121.2|5
1724667480000|2024-08-26 10:18:00|177217|177127|177213|177123|177217|177127|177211.9|177121.9|10
1724667490000|2024-08-26 10:18:10|177218.4|177128.4|177214.7|177124.7|177221.3|177131.3|177210.3|177120.3|14
1724667500000|2024-08-26 10:18:20|177215.4|177125.4|177303.9|177213.9|177304.9|177214.9|177211.7|177121.7|11
1724667510000|2024-08-26 10:18:30|177302.8|177212.8|177302.3|177212.3|177306.8|177216.8|177301|177211|9
1724667520000|2024-08-26 10:18:40|177301.8|177211.8|177303.5|177213.5|177303.5|177213.5|177301.8|177211.8|3
1724667530000|2024-08-26 10:18:50|177302.7|177212.7|177307.7|177217.7|177309|177219|177302.7|177212.7|9
1724667540000|2024-08-26 10:19:00|177303.9|177213.9|177301.5|177211.5|177303.9|177213.9|177296.2|177206.2|8
1724667550000|2024-08-26 10:19:10|177308.4|177218.4|177367.4|177277.4|177373|177283|177302.1|177212.1|13
1724667560000|2024-08-26 10:19:20|177367.7|177277.7|177368.2|177278.2|177374.4|177284.4|177362.1|177272.1|15
1724667570000|2024-08-26 10:19:30|177358.9|177268.9|177356.7|177266.7|177358.9|177268.9|177350.9|177260.9|15
1724667580000|2024-08-26 10:19:40|177357.9|177267.9|177356.1|177266.1|177361.4|177271.4|177356.1|177266.1|10
1724667590000|2024-08-26 10:19:50|177351.7|177261.7|177346.2|177256.2|177370.3|177280.3|177344.2|177254.2|15
1724667600000|2024-08-26 10:20:00|177342.8|177252.8|177334.6|177244.6|177342.8|177252.8|177334.6|177244.6|7
1724667610000|2024-08-26 10:20:10|177335.5|177245.5|177338.8|177248.8|177340.6|177250.6|177335.5|177245.5|6
1724667620000|2024-08-26 10:20:20|177338.9|177248.9|177342.6|177252.6|177343.7|177253.7|177336.3|177246.3|14
1724667630000|2024-08-26 10:20:30|177340.5|177250.5|177340|177250|177344|177254|177333.4|177243.4|13
1724667640000|2024-08-26 10:20:40|177340.1|177250.1|177349.4|177259.4|177350.8|177260.8|177337.4|177247.4|19
1724667650000|2024-08-26 10:20:50|177349|177259|177349|177259|177349|177259|177348.1|177258.1|3
1724667660000|2024-08-26 10:21:00|177353.4|177263.4|177354.9|177264.9|177360.6|177270.6|177353.4|177263.4|16
1724667670000|2024-08-26 10:21:10|177349.1|177259.1|177351.2|177261.2|177351.2|177261.2|177349.1|177259.1|3
1724667680000|2024-08-26 10:21:20|177353.9|177263.9|177367.4|177277.4|177367.5|177277.5|177353.9|177263.9|12
1724667690000|2024-08-26 10:21:30|177370.2|177280.2|177360.4|177270.4|177372|177282|177359.7|177269.7|6
1724667700000|2024-08-26 10:21:40|177360.1|177270.1|177360.1|177270.1|177360.1|177270.1|177360.1|177270.1|1
1724667710000|2024-08-26 10:21:50|177359.8|177269.8|177360.6|177270.6|177363|177273|177359.3|177269.3|6
1724667720000|2024-08-26 10:22:00|177364.7|177274.7|177364.2|177274.2|177375|177285|177363.5|177273.5|9
1724667730000|2024-08-26 10:22:10|177363.4|177273.4|177362.6|177272.6|177364.7|177274.7|177362.6|177272.6|5
1724667740000|2024-08-26 10:22:20|177360.1|177270.1|177360.9|177270.9|177361.6|177271.6|177358.7|177268.7|8
1724667750000|2024-08-26 10:22:30|177361.4|177271.4|177361.8|177271.8|177361.8|177271.8|177361.3|177271.3|3
1724667760000|2024-08-26 10:22:40|177361.6|177271.6|177347.8|177257.8|177365.9|177275.9|177347.8|177257.8|9
1724667770000|2024-08-26 10:22:50|177348.3|177258.3|177351.9|177261.9|177358.2|177268.2|177347.8|177257.8|12
1724667780000|2024-08-26 10:23:00|177352.7|177262.7|177354.2|177264.2|177354.2|177264.2|177350.8|177260.8|7
1724667790000|2024-08-26 10:23:10|177353.7|177263.7|177379.8|177289.8|177386.9|177296.9|177351.9|177261.9|20
1724667800000|2024-08-26 10:23:20|177375.6|177285.6|177387.2|177297.2|177401.4|177311.4|177375.6|177285.6|16
1724667810000|2024-08-26 10:23:30|177386.4|177296.4|177382|177292|177386.4|177296.4|177381.4|177291.4|5
1724667820000|2024-08-26 10:23:40|177379.3|177289.3|177378.2|177288.2|177379.3|177289.3|177378.2|177288.2|2
1724667830000|2024-08-26 10:23:50|177380.9|177290.9|177372.3|177282.3|177380.9|177290.9|177372.3|177282.3|6
1724667840000|2024-08-26 10:24:00|177374.9|177284.9|177372.1|177282.1|177374.9|177284.9|177369.3|177279.3|7
1724667850000|2024-08-26 10:24:10|177369.3|177279.3|177370|177280|177372.8|177282.8|177369.3|177279.3|4
1724667860000|2024-08-26 10:24:20|177371|177281|177371|177281|177371|177281|177371|177281|1
1724667870000|2024-08-26 10:24:30|177370.4|177280.4|177370.4|177280.4|177370.4|177280.4|177370.4|177280.4|1
1724667880000|2024-08-26 10:24:40|177375.6|177285.6|177375.1|177285.1|177375.6|177285.6|177374.4|177284.4|4
1724667890000|2024-08-26 10:24:50|177373.9|177283.9|177372.7|177282.7|177373.9|177283.9|177362.6|177272.6|9
1724667900000|2024-08-26 10:25:00|177374.1|177284.1|177358.1|177268.1|177374.1|177284.1|177351.3|177261.3|13
1724667910000|2024-08-26 10:25:10|177355.4|177265.4|177357.7|177267.7|177357.8|177267.8|177353.6|177263.6|8
1724667920000|2024-08-26 10:25:20|177359.7|177269.7|177377.3|177287.3|177380.5|177290.5|177359.7|177269.7|12
1724667930000|2024-08-26 10:25:30|177380.5|177290.5|177383.2|177293.2|177385.7|177295.7|177380.5|177290.5|9
1724667940000|2024-08-26 10:25:40|177381.3|177291.3|177352.3|177262.3|177381.3|177291.3|177351.2|177261.2|14
1724667950000|2024-08-26 10:25:50|177352.6|177262.6|177353.6|177263.6|177353.6|177263.6|177352.4|177262.4|4
1724667960000|2024-08-26 10:26:00|177351.4|177261.4|177354.3|177264.3|177356|177266|177351.4|177261.4|8
1724667970000|2024-08-26 10:26:10|177354.5|177264.5|177354.7|177264.7|177354.7|177264.7|177351.8|177261.8|7
1724667980000|2024-08-26 10:26:20|177355.4|177265.4|177354.6|177264.6|177357.5|177267.5|177354.6|177264.6|8
1724667990000|2024-08-26 10:26:30|177353.6|177263.6|177352.7|177262.7|177356.7|177266.7|177352.2|177262.2|13
1724668000000|2024-08-26 10:26:40|177354.1|177264.1|177354.8|177264.8|177356.6|177266.6|177353.7|177263.7|11
1724668010000|2024-08-26 10:26:50|177354.3|177264.3|177368.5|177278.5|177368.5|177278.5|177353.5|177263.5|18
1724668020000|2024-08-26 10:27:00|177368.6|177278.6|177368.7|177278.7|177368.7|177278.7|177368.6|177278.6|2
1724668030000|2024-08-26 10:27:10|177365.2|177275.2|177368.7|177278.7|177369.5|177279.5|177365.2|177275.2|5
1724668040000|2024-08-26 10:27:20|177369.1|177279.1|177371.8|177281.8|177372.6|177282.6|177369.1|177279.1|6
1724668050000|2024-08-26 10:27:30|177372.6|177282.6|177358.7|177268.7|177372.6|177282.6|177358.7|177268.7|8
1724668060000|2024-08-26 10:27:40|177357.1|177267.1|177347.5|177257.5|177357.1|177267.1|177344|177254|9
1724668070000|2024-08-26 10:27:50|177347.7|177257.7|177350.3|177260.3|177350.3|177260.3|177346.9|177256.9|9
1724668080000|2024-08-26 10:28:00|177348.4|177258.4|177350.8|177260.8|177350.8|177260.8|177348.4|177258.4|4
1724668090000|2024-08-26 10:28:10|177348.4|177258.4|177349.2|177259.2|177350.9|177260.9|177347.8|177257.8|8
1724668100000|2024-08-26 10:28:20|177348.6|177258.6|177355.4|177265.4|177355.4|177265.4|177348.6|177258.6|4
1724668110000|2024-08-26 10:28:30|177354.6|177264.6|177354|177264|177354.6|177264.6|177351.8|177261.8|6
1724668120000|2024-08-26 10:28:40|177352.8|177262.8|177349.2|177259.2|177353.3|177263.3|177349.2|177259.2|8
1724668130000|2024-08-26 10:28:50|177347.1|177257.1|177347.2|177257.2|177347.2|177257.2|177347.1|177257.1|2
1724668140000|2024-08-26 10:29:00|177349|177259|177351.6|177261.6|177351.6|177261.6|177347.2|177257.2|7
1724668150000|2024-08-26 10:29:10|177350.8|177260.8|177351.7|177261.7|177351.7|177261.7|177347.6|177257.6|5
1724668160000|2024-08-26 10:29:20|177352.5|177262.5|177354.8|177264.8|177354.8|177264.8|177352.5|177262.5|2
1724668170000|2024-08-26 10:29:30|177354.3|177264.3|177354.3|177264.3|177354.3|177264.3|177354.3|177264.3|1
1724668180000|2024-08-26 10:29:40|177354.4|177264.4|177355.6|177265.6|177355.6|177265.6|177353.6|177263.6|5
1724668190000|2024-08-26 10:29:50|177354.8|177264.8|177353.6|177263.6|177354.8|177264.8|177349.6|177259.6|10
1724668200000|2024-08-26 10:30:00|177352.8|177262.8|177353.5|177263.5|177354.3|177264.3|177352.8|177262.8|5
1724668210000|2024-08-26 10:30:10|177354.2|177264.2|177354.8|177264.8|177354.8|177264.8|177354.2|177264.2|3
1724668220000|2024-08-26 10:30:20|177353.3|177263.3|177372.6|177282.6|177372.6|177282.6|177353.3|177263.3|12
1724668230000|2024-08-26 10:30:30|177372.8|177282.8|177378.1|177288.1|177379.1|177289.1|177372.2|177282.2|11
1724668240000|2024-08-26 10:30:40|177378|177288|177394.5|177304.5|177394.5|177304.5|177378|177288|13
1724668250000|2024-08-26 10:30:50|177394.6|177304.6|177417|177327|177418.6|177328.6|177394.6|177304.6|11
1724668260000|2024-08-26 10:31:00|177416.5|177326.5|177416.6|177326.6|177416.6|177326.6|177412.8|177322.8|6
1724668270000|2024-08-26 10:31:10|177417.6|177327.6|177422.5|177332.5|177423.4|177333.4|177417|177327|13
1724668280000|2024-08-26 10:31:20|177423.4|177333.4|177425.3|177335.3|177427.6|177337.6|177422|177332|10
1724668290000|2024-08-26 10:31:30|177425.7|177335.7|177425.4|177335.4|177426|177336|177423.9|177333.9|7
1724668300000|2024-08-26 10:31:40|177426.4|177336.4|177427.8|177337.8|177429|177339|177426.4|177336.4|6
1724668310000|2024-08-26 10:31:50|177429.2|177339.2|177425.7|177335.7|177429.9|177339.9|177424.6|177334.6|11
1724668320000|2024-08-26 10:32:00|177427.9|177337.9|177422.2|177332.2|177432.3|177342.3|177422.2|177332.2|15
1724668330000|2024-08-26 10:32:10|177411|177321|177407.5|177317.5|177414.4|177324.4|177406.1|177316.1|19
1724668340000|2024-08-26 10:32:20|177406.8|177316.8|177407.2|177317.2|177409.3|177319.3|177406.8|177316.8|5
1724668350000|2024-08-26 10:32:30|177407.3|177317.3|177419.3|177329.3|177419.3|177329.3|177407.3|177317.3|7
1724668360000|2024-08-26 10:32:40|177420.5|177330.5|177422.6|177332.6|177425.2|177335.2|177420.5|177330.5|8
1724668370000|2024-08-26 10:32:50|177423.6|177333.6|177424.3|177334.3|177424.3|177334.3|177421.3|177331.3|4
1724668380000|2024-08-26 10:33:00|177424.1|177334.1|177422.1|177332.1|177428.7|177338.7|177420.6|177330.6|10
1724668390000|2024-08-26 10:33:10|177424.1|177334.1|177424.4|177334.4|177426.7|177336.7|177422.6|177332.6|12
1724668400000|2024-08-26 10:33:20|177422.8|177332.8|177423.9|177333.9|177424.2|177334.2|177422.6|177332.6|5
1724668410000|2024-08-26 10:33:30|177424.9|177334.9|177431.3|177341.3|177431.3|177341.3|177424.9|177334.9|8
1724668420000|2024-08-26 10:33:40|177430.5|177340.5|177490.5|177400.5|177490.8|177400.8|177428.7|177338.7|13
1724668430000|2024-08-26 10:33:50|177490.6|177400.6|177488.3|177398.3|177493.4|177403.4|177486.6|177396.6|16
1724668440000|2024-08-26 10:34:00|177488.5|177398.5|177488.5|177398.5|177488.5|177398.5|177487|177397|3
1724668450000|2024-08-26 10:34:10|177487.3|177397.3|177486|177396|177490.5|177400.5|177479.7|177389.7|12
1724668460000|2024-08-26 10:34:20|177487.2|177397.2|177489.9|177399.9|177490.4|177400.4|177487.2|177397.2|7
1724668470000|2024-08-26 10:34:30|177489.8|177399.8|177492.8|177402.8|177492.8|177402.8|177489.8|177399.8|4
1724668480000|2024-08-26 10:34:40|177492.6|177402.6|177490.1|177400.1|177492.6|177402.6|177490.1|177400.1|4
1724668490000|2024-08-26 10:34:50|177491|177401|177488.5|177398.5|177491|177401|177488.5|177398.5|6
1724668500000|2024-08-26 10:35:00|177488.4|177398.4|177494.5|177404.5|177494.5|177404.5|177488.4|177398.4|8
1724668510000|2024-08-26 10:35:10|177494.3|177404.3|177494.3|177404.3|177494.3|177404.3|177493.1|177403.1|3
1724668520000|2024-08-26 10:35:20|177495.6|177405.6|177494.3|177404.3|177495.6|177405.6|177493.8|177403.8|7
1724668530000|2024-08-26 10:35:30|177495.3|177405.3|177492.3|177402.3|177496.2|177406.2|177492.3|177402.3|10
1724668540000|2024-08-26 10:35:40|177492.2|177402.2|177492.7|177402.7|177493.2|177403.2|177490.8|177400.8|9
1724668550000|2024-08-26 10:35:50|177492.5|177402.5|177492.9|177402.9|177492.9|177402.9|177492.5|177402.5|2
1724668560000|2024-08-26 10:36:00|177492.7|177402.7|177491.5|177401.5|177492.7|177402.7|177491|177401|6
1724668570000|2024-08-26 10:36:10|177491.4|177401.4|177494.3|177404.3|177499.1|177409.1|177491.3|177401.3|9
1724668580000|2024-08-26 10:36:20|177492.2|177402.2|177494.2|177404.2|177494.2|177404.2|177492.2|177402.2|3
1724668590000|2024-08-26 10:36:30|177502.7|177412.7|177501.2|177411.2|177502.7|177412.7|177497|177407|10
1724668600000|2024-08-26 10:36:40|177504.5|177414.5|177508.4|177418.4|177511.3|177421.3|177504.5|177414.5|11
1724668610000|2024-08-26 10:36:50|177511|177421|177508.7|177418.7|177511|177421|177506.4|177416.4|8
1724668620000|2024-08-26 10:37:00|177507.2|177417.2|177507|177417|177509.4|177419.4|177506.3|177416.3|12
1724668630000|2024-08-26 10:37:10|177506.4|177416.4|177505.7|177415.7|177506.6|177416.6|177505.3|177415.3|11
1724668640000|2024-08-26 10:37:20|177506.1|177416.1|177506.9|177416.9|177509.8|177419.8|177504.1|177414.1|17
1724668650000|2024-08-26 10:37:30|177508.1|177418.1|177508|177418|177508.8|177418.8|177505.3|177415.3|8
1724668660000|2024-08-26 10:37:40|177509.4|177419.4|177508.4|177418.4|177509.4|177419.4|177506.3|177416.3|5
1724668670000|2024-08-26 10:37:50|177508.2|177418.2|177508.8|177418.8|177509.6|177419.6|177507|177417|11
1724668680000|2024-08-26 10:38:00|177508.3|177418.3|177508.8|177418.8|177509|177419|177508.3|177418.3|3
1724668690000|2024-08-26 10:38:10|177508|177418|177507.3|177417.3|177509.5|177419.5|177507.3|177417.3|6
1724668700000|2024-08-26 10:38:20|177508.8|177418.8|177507.3|177417.3|177508.8|177418.8|177506.5|177416.5|7
1724668710000|2024-08-26 10:38:30|177508.6|177418.6|177509.8|177419.8|177509.8|177419.8|177508.6|177418.6|2
1724668720000|2024-08-26 10:38:40|177508.8|177418.8|177509|177419|177509.8|177419.8|177508.8|177418.8|5
1724668730000|2024-08-26 10:38:50|177508.8|177418.8|177510.1|177420.1|177511.4|177421.4|177508.8|177418.8|8
1724668740000|2024-08-26 10:39:00|177511.4|177421.4|177511.1|177421.1|177511.8|177421.8|177511.1|177421.1|5
1724668750000|2024-08-26 10:39:10|177510.4|177420.4|177512.8|177422.8|177512.8|177422.8|177510.4|177420.4|7
1724668760000|2024-08-26 10:39:20|177512|177422|177511.2|177421.2|177513.5|177423.5|177510.8|177420.8|8
1724668770000|2024-08-26 10:39:30|177508.4|177418.4|177508.4|177418.4|177508.4|177418.4|177508.4|177418.4|1
1724668780000|2024-08-26 10:39:40|177508.2|177418.2|177507.6|177417.6|177508.6|177418.6|177507.6|177417.6|4
1724668790000|2024-08-26 10:39:50|177504.7|177414.7|177499.4|177409.4|177508.8|177418.8|177495.9|177405.9|14
1724668800000|2024-08-26 10:40:00|177498.9|177408.9|177508.3|177418.3|177511.4|177421.4|177498.4|177408.4|17
1724668810000|2024-08-26 10:40:10|177528|177438|177538.6|177448.6|177544.4|177454.4|177528|177438|13
1724668820000|2024-08-26 10:40:20|177539.4|177449.4|177535|177445|177539.4|177449.4|177535|177445|3
1724668830000|2024-08-26 10:40:30|177535.9|177445.9|177526.3|177436.3|177537.7|177447.7|177526.3|177436.3|15
1724668840000|2024-08-26 10:40:40|177521.9|177431.9|177512.5|177422.5|177521.9|177431.9|177512.3|177422.3|11
1724668850000|2024-08-26 10:40:50|177509.6|177419.6|177504.3|177414.3|177509.6|177419.6|177492.8|177402.8|13
1724668860000|2024-08-26 10:41:00|177504.1|177414.1|177500.7|177410.7|177504.1|177414.1|177500|177410|11
1724668870000|2024-08-26 10:41:10|177501.1|177411.1|177493|177403|177501.1|177411.1|177485.2|177395.2|12
1724668880000|2024-08-26 10:41:20|177496.9|177406.9|177472.5|177382.5|177497.5|177407.5|177471.8|177381.8|15
1724668890000|2024-08-26 10:41:30|177471.3|177381.3|177471.2|177381.2|177471.3|177381.3|177467.5|177377.5|17
1724668900000|2024-08-26 10:41:40|177470.2|177380.2|177474.2|177384.2|177474.2|177384.2|177468.5|177378.5|10
1724668910000|2024-08-26 10:41:50|177472.9|177382.9|177467.2|177377.2|177472.9|177382.9|177467.2|177377.2|7
1724668920000|2024-08-26 10:42:00|177469|177379|177462.4|177372.4|177469|177379|177461.6|177371.6|16
1724668930000|2024-08-26 10:42:10|177461.6|177371.6|177464|177374|177465|177375|177461.6|177371.6|11
1724668940000|2024-08-26 10:42:20|177465|177375|177417.3|177327.3|177465|177375|177407.5|177317.5|15
1724668950000|2024-08-26 10:42:30|177419.8|177329.8|177440.8|177350.8|177443.2|177353.2|177409.4|177319.4|13
1724668960000|2024-08-26 10:42:40|177440.5|177350.5|177425.1|177335.1|177440.5|177350.5|177424.7|177334.7|19
1724668970000|2024-08-26 10:42:50|177425.2|177335.2|177422.8|177332.8|177425.2|177335.2|177422.8|177332.8|4
1724668980000|2024-08-26 10:43:00|177422.7|177332.7|177327.7|177237.7|177423|177333|177327.3|177237.3|15
1724668990000|2024-08-26 10:43:10|177326|177236|177290.8|177200.8|177326|177236|177289.7|177199.7|13
1724669000000|2024-08-26 10:43:20|177292.9|177202.9|177289.2|177199.2|177294.1|177204.1|177286.6|177196.6|19
1724669010000|2024-08-26 10:43:30|177290.7|177200.7|177283|177193|177293.4|177203.4|177283|177193|15
1724669020000|2024-08-26 10:43:40|177283.2|177193.2|177262|177172|177283.2|177193.2|177262|177172|19
1724669030000|2024-08-26 10:43:50|177266.7|177176.7|177260.7|177170.7|177268.7|177178.7|177260.7|177170.7|10
1724669040000|2024-08-26 10:44:00|177262.4|177172.4|177263.5|177173.5|177267.8|177177.8|177261.6|177171.6|22
1724669050000|2024-08-26 10:44:10|177261.1|177171.1|177263.7|177173.7|177267.7|177177.7|177260.9|177170.9|9
1724669060000|2024-08-26 10:44:20|177263.1|177173.1|177263.5|177173.5|177263.6|177173.6|177261.5|177171.5|7
1724669070000|2024-08-26 10:44:30|177262.3|177172.3|177260.2|177170.2|177263|177173|177260.2|177170.2|6
1724669080000|2024-08-26 10:44:40|177261.7|177171.7|177263.7|177173.7|177265.4|177175.4|177260.3|177170.3|12
1724669090000|2024-08-26 10:44:50|177263.6|177173.6|177263.5|177173.5|177263.6|177173.6|177263.5|177173.5|2
1724669100000|2024-08-26 10:45:00|177267.7|177177.7|177268|177178|177268.4|177178.4|177261.3|177171.3|14
1724669110000|2024-08-26 10:45:10|177267.8|177177.8|177268.2|177178.2|177268.2|177178.2|177266|177176|6
1724669120000|2024-08-26 10:45:20|177265.8|177175.8|177281.7|177191.7|177294|177204|177263.9|177173.9|16
1724669130000|2024-08-26 10:45:30|177281.4|177191.4|177281.4|177191.4|177281.4|177191.4|177281.4|177191.4|1
1724669140000|2024-08-26 10:45:40|177279.5|177189.5|177273.2|177183.2|177279.5|177189.5|177270.3|177180.3|6
1724669150000|2024-08-26 10:45:50|177271.9|177181.9|177273.7|177183.7|177284|177194|177271.9|177181.9|9
1724669160000|2024-08-26 10:46:00|177274|177184|177278.5|177188.5|177278.5|177188.5|177271.6|177181.6|6
1724669170000|2024-08-26 10:46:10|177275.7|177185.7|177286.2|177196.2|177286.4|177196.4|177275.7|177185.7|12
1724669180000|2024-08-26 10:46:20|177287.4|177197.4|177308.7|177218.7|177309.6|177219.6|177287.4|177197.4|11
1724669190000|2024-08-26 10:46:30|177309.6|177219.6|177336.3|177246.3|177343.9|177253.9|177307.6|177217.6|12
1724669200000|2024-08-26 10:46:40|177333.4|177243.4|177314.8|177224.8|177333.4|177243.4|177311.6|177221.6|15
1724669210000|2024-08-26 10:46:50|177321.2|177231.2|177384.9|177294.9|177384.9|177294.9|177321.2|177231.2|16
1724669220000|2024-08-26 10:47:00|177379.1|177289.1|177392.6|177302.6|177393.3|177303.3|177379.1|177289.1|12
1724669230000|2024-08-26 10:47:10|177390.9|177300.9|177396.9|177306.9|177397.2|177307.2|177390.9|177300.9|8
1724669240000|2024-08-26 10:47:20|177396.8|177306.8|177391.1|177301.1|177396.8|177306.8|177390.6|177300.6|7
1724669250000|2024-08-26 10:47:30|177391.2|177301.2|177397.8|177307.8|177403.2|177313.2|177391.2|177301.2|10
1724669260000|2024-08-26 10:47:40|177398.6|177308.6|177398.5|177308.5|177404.7|177314.7|177397.3|177307.3|4
1724669270000|2024-08-26 10:47:50|177399.9|177309.9|177386.8|177296.8|177399.9|177309.9|177384.2|177294.2|10
1724669280000|2024-08-26 10:48:00|177384.3|177294.3|177357.3|177267.3|177384.3|177294.3|177357.3|177267.3|19
1724669290000|2024-08-26 10:48:10|177355.2|177265.2|177360.8|177270.8|177360.8|177270.8|177355.2|177265.2|8
1724669300000|2024-08-26 10:48:20|177358.9|177268.9|177387.5|177297.5|177387.5|177297.5|177358.9|177268.9|16
1724669310000|2024-08-26 10:48:30|177385.9|177295.9|177387.1|177297.1|177387.4|177297.4|177385.9|177295.9|8
1724669320000|2024-08-26 10:48:40|177387.2|177297.2|177387.5|177297.5|177387.5|177297.5|177387.2|177297.2|4
1724669330000|2024-08-26 10:48:50|177396.1|177306.1|177400.8|177310.8|177400.8|177310.8|177396.1|177306.1|3
1724669340000|2024-08-26 10:49:00|177390.2|177300.2|177379.3|177289.3|177397.2|177307.2|177376.7|177286.7|10
1724669350000|2024-08-26 10:49:10|177379.4|177289.4|177381.1|177291.1|177382.1|177292.1|177379|177289|10
1724669360000|2024-08-26 10:49:20|177381.2|177291.2|177368|177278|177382.4|177292.4|177365.2|177275.2|19
1724669370000|2024-08-26 10:49:30|177367.8|177277.8|177383.5|177293.5|177384.2|177294.2|177367.7|177277.7|11
1724669380000|2024-08-26 10:49:40|177383.3|177293.3|177387.9|177297.9|177394.2|177304.2|177383.3|177293.3|14
1724669390000|2024-08-26 10:49:50|177388.6|177298.6|177391.1|177301.1|177391.1|177301.1|177385.1|177295.1|9
1724669400000|2024-08-26 10:50:00|177391.4|177301.4|177390.4|177300.4|177391.4|177301.4|177390.4|177300.4|7
1724669410000|2024-08-26 10:50:10|177400.4|177310.4|177400.5|177310.5|177403.5|177313.5|177396.6|177306.6|6
1724669420000|2024-08-26 10:50:20|177399.2|177309.2|177397|177307|177399.2|177309.2|177396.9|177306.9|8
1724669430000|2024-08-26 10:50:30|177397.1|177307.1|177397.8|177307.8|177399.3|177309.3|177396.2|177306.2|6
1724669440000|2024-08-26 10:50:40|177397.9|177307.9|177445.4|177355.4|177451|177361|177397.9|177307.9|12
1724669450000|2024-08-26 10:50:50|177445|177355|177450.6|177360.6|177450.7|177360.7|177444.9|177354.9|6
1724669460000|2024-08-26 10:51:00|177446.3|177356.3|177444.3|177354.3|177447.1|177357.1|177437.4|177347.4|11
1724669470000|2024-08-26 10:51:10|177444.1|177354.1|177445.9|177355.9|177447.2|177357.2|177443.1|177353.1|8
1724669480000|2024-08-26 10:51:20|177446.8|177356.8|177439.6|177349.6|177446.8|177356.8|177439.6|177349.6|6
1724669490000|2024-08-26 10:51:30|177439.4|177349.4|177444.8|177354.8|177444.8|177354.8|177437.7|177347.7|10
1724669500000|2024-08-26 10:51:40|177446.5|177356.5|177444.9|177354.9|177446.7|177356.7|177444|177354|13
1724669510000|2024-08-26 10:51:50|177441.7|177351.7|177437.4|177347.4|177441.7|177351.7|177431.2|177341.2|7
1724669520000|2024-08-26 10:52:00|177440.3|177350.3|177426.8|177336.8|177441|177351|177424.7|177334.7|11
1724669530000|2024-08-26 10:52:10|177425.3|177335.3|177425.9|177335.9|177427.6|177337.6|177408.6|177318.6|18
1724669540000|2024-08-26 10:52:20|177425.7|177335.7|177404|177314|177425.7|177335.7|177404|177314|14
1724669550000|2024-08-26 10:52:30|177404.3|177314.3|177402.8|177312.8|177404.3|177314.3|177398.9|177308.9|6
1724669560000|2024-08-26 10:52:40|177402.6|177312.6|177402.9|177312.9|177404|177314|177401.1|177311.1|7
1724669570000|2024-08-26 10:52:50|177400|177310|177415.6|177325.6|177415.6|177325.6|177388.7|177298.7|24
1724669580000|2024-08-26 10:53:00|177414.6|177324.6|177416.4|177326.4|177422|177332|177414.6|177324.6|19
1724669590000|2024-08-26 10:53:10|177419.9|177329.9|177427.6|177337.6|177427.6|177337.6|177408.8|177318.8|14
1724669600000|2024-08-26 10:53:20|177427.5|177337.5|177412.2|177322.2|177427.5|177337.5|177412.2|177322.2|9
1724669610000|2024-08-26 10:53:30|177412.1|177322.1|177401.9|177311.9|177412.1|177322.1|177400.8|177310.8|8
1724669620000|2024-08-26 10:53:40|177401.8|177311.8|177396.9|177306.9|177402.2|177312.2|177396.9|177306.9|10
1724669630000|2024-08-26 10:53:50|177394.6|177304.6|177389.1|177299.1|177394.6|177304.6|177387.1|177297.1|6
1724669640000|2024-08-26 10:54:00|177387.9|177297.9|177369.4|177279.4|177387.9|177297.9|177369|177279|10
1724669650000|2024-08-26 10:54:10|177368|177278|177363.9|177273.9|177369.2|177279.2|177362.1|177272.1|14
1724669660000|2024-08-26 10:54:20|177362.6|177272.6|177356.8|177266.8|177363.8|177273.8|177346|177256|17
1724669670000|2024-08-26 10:54:30|177356.6|177266.6|177365.7|177275.7|177387.1|177297.1|177356.3|177266.3|19
1724669680000|2024-08-26 10:54:40|177365.6|177275.6|177350.6|177260.6|177367.1|177277.1|177350.5|177260.5|12
1724669690000|2024-08-26 10:54:50|177350.5|177260.5|177353.6|177263.6|177353.6|177263.6|177348.3|177258.3|15
1724669700000|2024-08-26 10:55:00|177353.5|177263.5|177351.6|177261.6|177353.5|177263.5|177350.9|177260.9|12
1724669710000|2024-08-26 10:55:10|177351.7|177261.7|177356.3|177266.3|177356.3|177266.3|177346|177256|9
1724669720000|2024-08-26 10:55:20|177356.1|177266.1|177356.1|177266.1|177356.1|177266.1|177356.1|177266.1|1
1724669730000|2024-08-26 10:55:30|177355.9|177265.9|177352.6|177262.6|177355.9|177265.9|177352.3|177262.3|10
1724669740000|2024-08-26 10:55:40|177351.8|177261.8|177350.3|177260.3|177352.3|177262.3|177350.3|177260.3|7
1724669750000|2024-08-26 10:55:50|177351|177261|177351.4|177261.4|177351.5|177261.5|177351|177261|5
1724669760000|2024-08-26 10:56:00|177350.7|177260.7|177389.3|177299.3|177392.6|177302.6|177349.7|177259.7|19
1724669770000|2024-08-26 10:56:10|177387.8|177297.8|177383.8|177293.8|177387.8|177297.8|177383.8|177293.8|5
1724669780000|2024-08-26 10:56:20|177386.4|177296.4|177376.1|177286.1|177386.4|177296.4|177376.1|177286.1|9
1724669790000|2024-08-26 10:56:30|177376.3|177286.3|177376|177286|177376.6|177286.6|177368|177278|9
1724669800000|2024-08-26 10:56:40|177377.2|177287.2|177378.5|177288.5|177379.5|177289.5|177374|177284|14
1724669810000|2024-08-26 10:56:50|177373.8|177283.8|177355.3|177265.3|177373.8|177283.8|177355.3|177265.3|12
1724669820000|2024-08-26 10:57:00|177355.2|177265.2|177358.3|177268.3|177358.3|177268.3|177355.2|177265.2|4
1724669830000|2024-08-26 10:57:10|177355.2|177265.2|177360.9|177270.9|177361.5|177271.5|177355.2|177265.2|10
1724669840000|2024-08-26 10:57:20|177360.7|177270.7|177355.7|177265.7|177360.7|177270.7|177355.3|177265.3|11
1724669850000|2024-08-26 10:57:30|177362.1|177272.1|177355.7|177265.7|177362.1|177272.1|177354.5|177264.5|11
1724669860000|2024-08-26 10:57:40|177355.5|177265.5|177352.9|177262.9|177355.5|177265.5|177348.9|177258.9|9
1724669870000|2024-08-26 10:57:50|177352.4|177262.4|177346.6|177256.6|177353.7|177263.7|177339.9|177249.9|17
1724669880000|2024-08-26 10:58:00|177348.2|177258.2|177350.4|177260.4|177351.1|177261.1|177348.2|177258.2|5
1724669890000|2024-08-26 10:58:10|177349.9|177259.9|177349.9|177259.9|177349.9|177259.9|177349.9|177259.9|1
1724669900000|2024-08-26 10:58:20|177349.2|177259.2|177347.2|177257.2|177349.2|177259.2|177345.2|177255.2|18
1724669910000|2024-08-26 10:58:30|177347|177257|177345.4|177255.4|177348.2|177258.2|177345.1|177255.1|6
1724669920000|2024-08-26 10:58:40|177344.1|177254.1|177382.3|177292.3|177382.3|177292.3|177344.1|177254.1|14
1724669930000|2024-08-26 10:58:50|177379.9|177289.9|177376|177286|177379.9|177289.9|177375|177285|7
1724669940000|2024-08-26 10:59:00|177376.9|177286.9|177376.3|177286.3|177376.9|177286.9|177372.6|177282.6|6
1724669950000|2024-08-26 10:59:10|177376.2|177286.2|177368.2|177278.2|177376.2|177286.2|177368.2|177278.2|7
1724669960000|2024-08-26 10:59:20|177372.4|177282.4|177371.5|177281.5|177372.4|177282.4|177371.5|177281.5|2
1724669970000|2024-08-26 10:59:30|177369.4|177279.4|177366.4|177276.4|177370.5|177280.5|177364.2|177274.2|10
1724669980000|2024-08-26 10:59:40|177363.1|177273.1|177361.2|177271.2|177366.4|177276.4|177361.2|177271.2|9
1724669990000|2024-08-26 10:59:50|177364.2|177274.2|177373.1|177283.1|177373.6|177283.6|177364.2|177274.2|6
1724670000000|2024-08-26 11:00:00|177374.4|177284.4|177380.8|177290.8|177382.6|177292.6|177374.4|177284.4|7
1724670010000|2024-08-26 11:00:10|177381.3|177291.3|177377.6|177287.6|177381.3|177291.3|177377.6|177287.6|7
1724670020000|2024-08-26 11:00:20|177377.3|177287.3|177370.2|177280.2|177377.3|177287.3|177366.2|177276.2|18
1724670030000|2024-08-26 11:00:30|177370.4|177280.4|177352.6|177262.6|177370.5|177280.5|177352.6|177262.6|9
1724670040000|2024-08-26 11:00:40|177351.3|177261.3|177233.3|177143.3|177351.3|177261.3|177233.3|177143.3|21
1724670050000|2024-08-26 11:00:50|177236.8|177146.8|177223.9|177133.9|177237|177147|177220.6|177130.6|23
1724670060000|2024-08-26 11:01:00|177224|177134|177220.9|177130.9|177224.2|177134.2|177220|177130|13
1724670070000|2024-08-26 11:01:10|177225.3|177135.3|177233.5|177143.5|177233.6|177143.6|177225.3|177135.3|15
1724670080000|2024-08-26 11:01:20|177234.6|177144.6|177236.2|177146.2|177238.7|177148.7|177231.5|177141.5|18
1724670090000|2024-08-26 11:01:30|177239.5|177149.5|177237.2|177147.2|177241.5|177151.5|177235.1|177145.1|17
1724670100000|2024-08-26 11:01:40|177234.7|177144.7|177227.6|177137.6|177234.7|177144.7|177227.6|177137.6|16
1724670110000|2024-08-26 11:01:50|177229.8|177139.8|177214|177124|177230.4|177140.4|177214|177124|19
1724670120000|2024-08-26 11:02:00|177216.8|177126.8|177229.1|177139.1|177234|177144|177216.8|177126.8|9
1724670130000|2024-08-26 11:02:10|177227.4|177137.4|177254.6|177164.6|177257.4|177167.4|177227.4|177137.4|13
1724670140000|2024-08-26 11:02:20|177254.2|177164.2|177247.6|177157.6|177254.2|177164.2|177235.9|177145.9|10
1724670150000|2024-08-26 11:02:30|177245.3|177155.3|177246.2|177156.2|177247.1|177157.1|177243.6|177153.6|9
1724670160000|2024-08-26 11:02:40|177243.3|177153.3|177242.1|177152.1|177248.1|177158.1|177242.1|177152.1|10
1724670170000|2024-08-26 11:02:50|177240.7|177150.7|177297.8|177207.8|177300.8|177210.8|177240.7|177150.7|12
1724670180000|2024-08-26 11:03:00|177297.9|177207.9|177286.1|177196.1|177297.9|177207.9|177286.1|177196.1|10
1724670190000|2024-08-26 11:03:10|177284.5|177194.5|177286.5|177196.5|177287.3|177197.3|177284.5|177194.5|5
1724670200000|2024-08-26 11:03:20|177285.1|177195.1|177284.6|177194.6|177286.9|177196.9|177282.2|177192.2|7
1724670210000|2024-08-26 11:03:30|177282.2|177192.2|177284.8|177194.8|177284.8|177194.8|177281.5|177191.5|16
1724670220000|2024-08-26 11:03:40|177283.8|177193.8|177282.2|177192.2|177283.8|177193.8|177278.3|177188.3|10
1724670230000|2024-08-26 11:03:50|177279.7|177189.7|177295.6|177205.6|177295.6|177205.6|177279.7|177189.7|13
1724670240000|2024-08-26 11:04:00|177290.4|177200.4|177289.3|177199.3|177290.4|177200.4|177283.8|177193.8|15
1724670250000|2024-08-26 11:04:10|177289|177199|177286.8|177196.8|177289.5|177199.5|177285.7|177195.7|6
1724670260000|2024-08-26 11:04:20|177289.7|177199.7|177283.7|177193.7|177289.7|177199.7|177282.1|177192.1|9
1724670270000|2024-08-26 11:04:30|177283.4|177193.4|177283.4|177193.4|177283.5|177193.5|177283.4|177193.4|3
1724670280000|2024-08-26 11:04:40|177283.6|177193.6|177284.2|177194.2|177284.2|177194.2|177283.6|177193.6|3
1724670290000|2024-08-26 11:04:50|177286|177196|177360.2|177270.2|177373.3|177283.3|177284.7|177194.7|13
1724670300000|2024-08-26 11:05:00|177363.1|177273.1|177353.7|177263.7|177363.1|177273.1|177349.9|177259.9|12
1724670310000|2024-08-26 11:05:10|177356.6|177266.6|177355.1|177265.1|177360.9|177270.9|177352|177262|12
1724670320000|2024-08-26 11:05:20|177355.4|177265.4|177355.2|177265.2|177355.4|177265.4|177351.4|177261.4|8
1724670330000|2024-08-26 11:05:30|177359.1|177269.1|177352.7|177262.7|177361.7|177271.7|177351.5|177261.5|17
1724670340000|2024-08-26 11:05:40|177356.3|177266.3|177391.4|177301.4|177397.4|177307.4|177351.5|177261.5|15
1724670350000|2024-08-26 11:05:50|177395.4|177305.4|177396.5|177306.5|177409.8|177319.8|177388.7|177298.7|27
1724670360000|2024-08-26 11:06:00|177395.4|177305.4|177386.5|177296.5|177395.4|177305.4|177386.5|177296.5|7
1724670370000|2024-08-26 11:06:10|177386.4|177296.4|177385.9|177295.9|177386.4|177296.4|177382.7|177292.7|6
1724670380000|2024-08-26 11:06:20|177384.7|177294.7|177384.9|177294.9|177386.1|177296.1|177384.7|177294.7|6
1724670390000|2024-08-26 11:06:30|177384.8|177294.8|177425.1|177335.1|177426.4|177336.4|177375|177285|9
1724670400000|2024-08-26 11:06:40|177424.2|177334.2|177414.3|177324.3|177426.1|177336.1|177414.2|177324.2|10
1724670420000|2024-08-26 11:07:00|177414.5|177324.5|177346.5|177256.5|177415.4|177325.4|177343|177253|9
1724670430000|2024-08-26 11:07:10|177347.6|177257.6|177351.1|177261.1|177351.1|177261.1|177347|177257|5
1724670450000|2024-08-26 11:07:30|177352.9|177262.9|177354.6|177264.6|177358.1|177268.1|177352.9|177262.9|6
1724670460000|2024-08-26 11:07:40|177355.6|177265.6|177369|177279|177381.1|177291.1|177355.6|177265.6|12
1724670470000|2024-08-26 11:07:50|177359.1|177269.1|177359.3|177269.3|177360.9|177270.9|177358.5|177268.5|6
1724670480000|2024-08-26 11:08:00|177359.1|177269.1|177354.6|177264.6|177360.9|177270.9|177354.6|177264.6|15
1724670490000|2024-08-26 11:08:10|177357.7|177267.7|177358.1|177268.1|177358.2|177268.2|177357.7|177267.7|4
1724670500000|2024-08-26 11:08:20|177355.4|177265.4|177354.7|177264.7|177355.7|177265.7|177354.7|177264.7|5
1724670510000|2024-08-26 11:08:30|177354.8|177264.8|177354.9|177264.9|177355.8|177265.8|177354.8|177264.8|8
1724670520000|2024-08-26 11:08:40|177356|177266|177355.5|177265.5|177356.1|177266.1|177354.8|177264.8|7
1724670530000|2024-08-26 11:08:50|177355.6|177265.6|177358|177268|177358.4|177268.4|177355.6|177265.6|5
1724670540000|2024-08-26 11:09:00|177358.1|177268.1|177360.5|177270.5|177360.5|177270.5|177356.6|177266.6|8
1724670550000|2024-08-26 11:09:10|177357.7|177267.7|177357.7|177267.7|177357.8|177267.8|177357.7|177267.7|3
1724670560000|2024-08-26 11:09:20|177357|177267|177357|177267|177357.1|177267.1|177356.3|177266.3|6
1724670570000|2024-08-26 11:09:30|177357.5|177267.5|177366.5|177276.5|177366.5|177276.5|177357.5|177267.5|10
1724670580000|2024-08-26 11:09:40|177365.4|177275.4|177361.9|177271.9|177365.4|177275.4|177360.8|177270.8|7
1724670590000|2024-08-26 11:09:50|177362.3|177272.3|177361.4|177271.4|177364.4|177274.4|177360.5|177270.5|7
1724670600000|2024-08-26 11:10:00|177358.3|177268.3|177356.4|177266.4|177358.3|177268.3|177354|177264|6
1724670610000|2024-08-26 11:10:10|177356.7|177266.7|177362.1|177272.1|177362.9|177272.9|177353.7|177263.7|11
1724670620000|2024-08-26 11:10:20|177361.9|177271.9|177358.2|177268.2|177363.9|177273.9|177357.7|177267.7|10
1724670630000|2024-08-26 11:10:30|177359.2|177269.2|177359.4|177269.4|177359.4|177269.4|177359.2|177269.2|3
1724670640000|2024-08-26 11:10:40|177358|177268|177355.9|177265.9|177358|177268|177355.9|177265.9|2
1724670650000|2024-08-26 11:10:50|177358.6|177268.6|177358.6|177268.6|177358.6|177268.6|177358.6|177268.6|1
1724670660000|2024-08-26 11:11:00|177358.1|177268.1|177373.7|177283.7|177378.8|177288.8|177358.1|177268.1|8
1724670670000|2024-08-26 11:11:10|177376.7|177286.7|177373.4|177283.4|177376.7|177286.7|177373|177283|7
1724670680000|2024-08-26 11:11:20|177370.8|177280.8|177371.2|177281.2|177375.3|177285.3|177370.8|177280.8|6
1724670690000|2024-08-26 11:11:30|177369.7|177279.7|177370.2|177280.2|177375|177285|177367.6|177277.6|12
1724670700000|2024-08-26 11:11:40|177372|177282|177368.9|177278.9|177372|177282|177366.1|177276.1|11
1724670710000|2024-08-26 11:11:50|177369.1|177279.1|177372.6|177282.6|177372.6|177282.6|177369.1|177279.1|3
1724670720000|2024-08-26 11:12:00|177371.3|177281.3|177369.9|177279.9|177372.9|177282.9|177368.1|177278.1|12
1724670730000|2024-08-26 11:12:10|177371.3|177281.3|177373.5|177283.5|177373.8|177283.8|177368.4|177278.4|8
1724670740000|2024-08-26 11:12:20|177377.1|177287.1|177377|177287|177378.3|177288.3|177375|177285|9
1724670750000|2024-08-26 11:12:30|177376.9|177286.9|177399.7|177309.7|177399.7|177309.7|177376.9|177286.9|10
1724670760000|2024-08-26 11:12:40|177399.8|177309.8|177397.8|177307.8|177400.3|177310.3|177397.8|177307.8|3
1724670770000|2024-08-26 11:12:50|177399.5|177309.5|177396.4|177306.4|177401.8|177311.8|177396.4|177306.4|11
1724670780000|2024-08-26 11:13:00|177394.7|177304.7|177402.7|177312.7|177402.7|177312.7|177394.7|177304.7|13
1724670790000|2024-08-26 11:13:10|177410.3|177320.3|177423.2|177333.2|177425.2|177335.2|177410.3|177320.3|10
1724670810000|2024-08-26 11:13:30|177422.3|177332.3|177414.5|177324.5|177422.3|177332.3|177412.3|177322.3|11
1724670820000|2024-08-26 11:13:40|177415.9|177325.9|177427.2|177337.2|177427.2|177337.2|177411.2|177321.2|8
1724670830000|2024-08-26 11:13:50|177427.4|177337.4|177427.6|177337.6|177429.1|177339.1|177426.6|177336.6|6
1724670840000|2024-08-26 11:14:00|177426.8|177336.8|177425.8|177335.8|177431.9|177341.9|177421.7|177331.7|20
1724670850000|2024-08-26 11:14:10|177425.5|177335.5|177421|177331|177425.5|177335.5|177420.7|177330.7|10
1724670860000|2024-08-26 11:14:20|177420.8|177330.8|177419|177329|177423.7|177333.7|177417.2|177327.2|12
1724670870000|2024-08-26 11:14:30|177419.2|177329.2|177425.3|177335.3|177426.8|177336.8|177417.7|177327.7|12
1724670880000|2024-08-26 11:14:40|177425.5|177335.5|177423.2|177333.2|177428.4|177338.4|177419.7|177329.7|12
1724670890000|2024-08-26 11:14:50|177426.3|177336.3|177432.6|177342.6|177432.6|177342.6|177426.3|177336.3|5
1724670900000|2024-08-26 11:15:00|177433.8|177343.8|177434.9|177344.9|177435.5|177345.5|177430.8|177340.8|11
1724670910000|2024-08-26 11:15:10|177435.7|177345.7|177451.1|177361.1|177451.1|177361.1|177435.7|177345.7|16
1724670920000|2024-08-26 11:15:20|177449.3|177359.3|177451.6|177361.6|177451.6|177361.6|177449.1|177359.1|8
1724670930000|2024-08-26 11:15:30|177451.4|177361.4|177455.2|177365.2|177455.2|177365.2|177451.4|177361.4|6
1724670940000|2024-08-26 11:15:40|177454.8|177364.8|177436.3|177346.3|177465.9|177375.9|177436.3|177346.3|18
1724670950000|2024-08-26 11:15:50|177435.5|177345.5|177357.8|177267.8|177435.5|177345.5|177357.8|177267.8|11
1724670960000|2024-08-26 11:16:00|177359.1|177269.1|177364.1|177274.1|177364.1|177274.1|177355.9|177265.9|20
1724670970000|2024-08-26 11:16:10|177363.9|177273.9|177360.9|177270.9|177363.9|177273.9|177359.6|177269.6|13
1724670980000|2024-08-26 11:16:20|177358.9|177268.9|177379.1|177289.1|177379.1|177289.1|177348.5|177258.5|13
1724670990000|2024-08-26 11:16:30|177378.3|177288.3|177377.1|177287.1|177381.4|177291.4|177376.1|177286.1|17
1724671000000|2024-08-26 11:16:40|177377.3|177287.3|177403.9|177313.9|177403.9|177313.9|177377.3|177287.3|10
1724671010000|2024-08-26 11:16:50|177405.3|177315.3|177423|177333|177423.6|177333.6|177405.3|177315.3|20
1724671020000|2024-08-26 11:17:00|177424|177334|177415.7|177325.7|177424.3|177334.3|177414.8|177324.8|13
1724671030000|2024-08-26 11:17:10|177414.7|177324.7|177436.5|177346.5|177443|177353|177414.7|177324.7|18
1724671040000|2024-08-26 11:17:20|177436.3|177346.3|177436.6|177346.6|177436.6|177346.6|177433.6|177343.6|8
1724671050000|2024-08-26 11:17:30|177431.5|177341.5|177441|177351|177441|177351|177431.5|177341.5|11
1724671060000|2024-08-26 11:17:40|177442.1|177352.1|177436.6|177346.6|177442.1|177352.1|177436.6|177346.6|9
1724671070000|2024-08-26 11:17:50|177436.9|177346.9|177438.3|177348.3|177438.3|177348.3|177436.1|177346.1|7
1724671080000|2024-08-26 11:18:00|177436.7|177346.7|177436.9|177346.9|177438.9|177348.9|177435.7|177345.7|7
1724671090000|2024-08-26 11:18:10|177437|177347|177428.5|177338.5|177437|177347|177428.4|177338.4|15
1724671100000|2024-08-26 11:18:20|177428.6|177338.6|177436.2|177346.2|177436.2|177346.2|177425.9|177335.9|12
1724671110000|2024-08-26 11:18:30|177434.6|177344.6|177430.9|177340.9|177435|177345|177429.7|177339.7|12
1724671120000|2024-08-26 11:18:40|177430.5|177340.5|177436.5|177346.5|177436.5|177346.5|177430.5|177340.5|2
1724671130000|2024-08-26 11:18:50|177436.8|177346.8|177438.3|177348.3|177442.2|177352.2|177435.6|177345.6|14
1724671140000|2024-08-26 11:19:00|177437.3|177347.3|177424.9|177334.9|177437.3|177347.3|177424.4|177334.4|11
1724671150000|2024-08-26 11:19:10|177425.2|177335.2|177435.8|177345.8|177435.8|177345.8|177423.8|177333.8|12
1724671160000|2024-08-26 11:19:20|177434.6|177344.6|177435.8|177345.8|177437.8|177347.8|177434.4|177344.4|7
1724671170000|2024-08-26 11:19:30|177435.7|177345.7|177435.6|177345.6|177437.4|177347.4|177434.8|177344.8|11
1724671180000|2024-08-26 11:19:40|177435.7|177345.7|177437.1|177347.1|177437.6|177347.6|177433.6|177343.6|10
1724671190000|2024-08-26 11:19:50|177436.4|177346.4|177438.3|177348.3|177441.2|177351.2|177435.7|177345.7|10
1724671200000|2024-08-26 11:20:00|177438.1|177348.1|177432.9|177342.9|177438.4|177348.4|177432.9|177342.9|9
1724671210000|2024-08-26 11:20:10|177432|177342|177432.2|177342.2|177432.2|177342.2|177432|177342|5
1724671220000|2024-08-26 11:20:20|177432|177342|177431.6|177341.6|177432.8|177342.8|177430|177340|9
1724671230000|2024-08-26 11:20:30|177428|177338|177429.5|177339.5|177429.7|177339.7|177427.2|177337.2|14
1724671240000|2024-08-26 11:20:40|177430.6|177340.6|177430.2|177340.2|177430.7|177340.7|177424.7|177334.7|18
1724671250000|2024-08-26 11:20:50|177429.9|177339.9|177429.5|177339.5|177429.9|177339.9|177428.9|177338.9|9
1724671260000|2024-08-26 11:21:00|177429.4|177339.4|177428.5|177338.5|177433.8|177343.8|177427.1|177337.1|9
1724671270000|2024-08-26 11:21:10|177429|177339|177434.9|177344.9|177435.5|177345.5|177429|177339|7
1724671280000|2024-08-26 11:21:20|177433.9|177343.9|177440.6|177350.6|177440.8|177350.8|177433|177343|17
1724671290000|2024-08-26 11:21:30|177441.5|177351.5|177444.3|177354.3|177444.9|177354.9|177441|177351|8
1724671300000|2024-08-26 11:21:40|177444.2|177354.2|177448.1|177358.1|177448.9|177358.9|177444.2|177354.2|8
1724671310000|2024-08-26 11:21:50|177449|177359|177452.8|177362.8|177453.7|177363.7|177449|177359|10
1724671320000|2024-08-26 11:22:00|177479.2|177389.2|177527.8|177437.8|177527.8|177437.8|177475.6|177385.6|21
1724671330000|2024-08-26 11:22:10|177527.2|177437.2|177520.9|177430.9|177527.2|177437.2|177520.9|177430.9|12
1724671340000|2024-08-26 11:22:20|177520.2|177430.2|177518.8|177428.8|177520.2|177430.2|177518.2|177428.2|8
1724671350000|2024-08-26 11:22:30|177518.5|177428.5|177521.4|177431.4|177521.4|177431.4|177518.4|177428.4|9
1724671360000|2024-08-26 11:22:40|177522.6|177432.6|177523.7|177433.7|177524.2|177434.2|177521.9|177431.9|10
1724671370000|2024-08-26 11:22:50|177521.5|177431.5|177522.7|177432.7|177523.7|177433.7|177521.5|177431.5|7
1724671380000|2024-08-26 11:23:00|177522.5|177432.5|177535.7|177445.7|177542.9|177452.9|177522.5|177432.5|11
1724671390000|2024-08-26 11:23:10|177536.7|177446.7|177536.8|177446.8|177538|177448|177535|177445|11
1724671400000|2024-08-26 11:23:20|177536.7|177446.7|177538.1|177448.1|177539.7|177449.7|177536.7|177446.7|11
1724671410000|2024-08-26 11:23:30|177537.7|177447.7|177535.4|177445.4|177539.9|177449.9|177529|177439|13
1724671420000|2024-08-26 11:23:40|177536|177446|177529|177439|177538.2|177448.2|177527.3|177437.3|13
1724671430000|2024-08-26 11:23:50|177531|177441|177528.7|177438.7|177539|177449|177528.6|177438.6|10
1724671440000|2024-08-26 11:24:00|177529.6|177439.6|177503.9|177413.9|177533.2|177443.2|177503.6|177413.6|15
1724671450000|2024-08-26 11:24:10|177504.1|177414.1|177504.9|177414.9|177504.9|177414.9|177504.1|177414.1|4
1724671460000|2024-08-26 11:24:20|177504.6|177414.6|177500.3|177410.3|177505.8|177415.8|177500.3|177410.3|14
1724671470000|2024-08-26 11:24:30|177430.1|177340.1|177439.3|177349.3|177442.5|177352.5|177430.1|177340.1|16
1724671480000|2024-08-26 11:24:40|177439.6|177349.6|177439|177349|177439.9|177349.9|177438.5|177348.5|11
1724671490000|2024-08-26 11:24:50|177441.4|177351.4|177453.2|177363.2|177453.2|177363.2|177441.2|177351.2|13
1724671500000|2024-08-26 11:25:00|177460.3|177370.3|177455|177365|177460.3|177370.3|177453.4|177363.4|16
1724671510000|2024-08-26 11:25:10|177455.2|177365.2|177459.7|177369.7|177463.2|177373.2|177455.2|177365.2|13
1724671520000|2024-08-26 11:25:20|177459.8|177369.8|177479.5|177389.5|177479.7|177389.7|177459.8|177369.8|11
1724671530000|2024-08-26 11:25:30|177479.4|177389.4|177479.7|177389.7|177480.7|177390.7|177477.7|177387.7|13
1724671540000|2024-08-26 11:25:40|177479.4|177389.4|177487.9|177397.9|177488.2|177398.2|177479.4|177389.4|17
1724671550000|2024-08-26 11:25:50|177487.5|177397.5|177494.7|177404.7|177496.5|177406.5|177487.5|177397.5|16
1724671560000|2024-08-26 11:26:00|177494.6|177404.6|177500.2|177410.2|177506.8|177416.8|177494.5|177404.5|16
1724671570000|2024-08-26 11:26:10|177500|177410|177530.2|177440.2|177533.2|177443.2|177500|177410|8
1724671580000|2024-08-26 11:26:20|177531.4|177441.4|177524.9|177434.9|177531.4|177441.4|177524.9|177434.9|18
1724671590000|2024-08-26 11:26:30|177529.4|177439.4|177531.1|177441.1|177531.1|177441.1|177523.5|177433.5|18
1724671600000|2024-08-26 11:26:40|177530.9|177440.9|177539.4|177449.4|177539.6|177449.6|177523.9|177433.9|13
1724671610000|2024-08-26 11:26:50|177537.7|177447.7|177591.7|177501.7|177591.7|177501.7|177531.2|177441.2|12
1724671620000|2024-08-26 11:27:00|177597.3|177507.3|177590.6|177500.6|177597.3|177507.3|177589.6|177499.6|20
1724671630000|2024-08-26 11:27:10|177590.3|177500.3|177593.8|177503.8|177594.6|177504.6|177588.4|177498.4|15
1724671640000|2024-08-26 11:27:20|177587.8|177497.8|177581|177491|177587.8|177497.8|177581|177491|12
1724671650000|2024-08-26 11:27:30|177580.5|177490.5|177579.1|177489.1|177587.4|177497.4|177579.1|177489.1|5
1724671660000|2024-08-26 11:27:40|177577.9|177487.9|177576.9|177486.9|177577.9|177487.9|177575.7|177485.7|15
1724671670000|2024-08-26 11:27:50|177576.7|177486.7|177576.3|177486.3|177576.7|177486.7|177569.8|177479.8|14
1724671680000|2024-08-26 11:28:00|177574.9|177484.9|177573.6|177483.6|177574.9|177484.9|177565.1|177475.1|15
1724671690000|2024-08-26 11:28:10|177572.9|177482.9|177580.8|177490.8|177585.8|177495.8|177572.2|177482.2|19
1724671700000|2024-08-26 11:28:20|177580.7|177490.7|177577.8|177487.8|177580.9|177490.9|177577|177487|11
1724671710000|2024-08-26 11:28:30|177574.3|177484.3|177528.3|177438.3|177574.3|177484.3|177528.3|177438.3|6
1724671720000|2024-08-26 11:28:40|177530.1|177440.1|177543.4|177453.4|177544.3|177454.3|177530.1|177440.1|16
1724671730000|2024-08-26 11:28:50|177541.7|177451.7|177543|177453|177545.1|177455.1|177541.7|177451.7|12
1724671740000|2024-08-26 11:29:00|177544.7|177454.7|177546.1|177456.1|177546.3|177456.3|177543.5|177453.5|12
1724671750000|2024-08-26 11:29:10|177546.4|177456.4|177560.5|177470.5|177560.5|177470.5|177543|177453|10
1724671760000|2024-08-26 11:29:20|177560.2|177470.2|177547|177457|177561|177471|177546.5|177456.5|20
1724671770000|2024-08-26 11:29:30|177547.2|177457.2|177533.6|177443.6|177548.5|177458.5|177533.6|177443.6|19
1724671780000|2024-08-26 11:29:40|177533.7|177443.7|177532.1|177442.1|177535.4|177445.4|177530.9|177440.9|11
1724671790000|2024-08-26 11:29:50|177532.2|177442.2|177529.2|177439.2|177532.4|177442.4|177529.2|177439.2|9
1724671800000|2024-08-26 11:30:00|177528.5|177438.5|177523.8|177433.8|177528.5|177438.5|177521.9|177431.9|11
1724671810000|2024-08-26 11:30:10|177522|177432|177508.2|177418.2|177522|177432|177501|177411|17
1724671820000|2024-08-26 11:30:20|177508.1|177418.1|177502.6|177412.6|177508.1|177418.1|177502.6|177412.6|12
1724671830000|2024-08-26 11:30:30|177502.3|177412.3|177499|177409|177502.4|177412.4|177499|177409|9
1724671840000|2024-08-26 11:30:40|177497.4|177407.4|177498.8|177408.8|177499.6|177409.6|177495.9|177405.9|10
1724671850000|2024-08-26 11:30:50|177498.9|177408.9|177521.8|177431.8|177521.8|177431.8|177498.9|177408.9|14
1724671860000|2024-08-26 11:31:00|177521.9|177431.9|177524.3|177434.3|177526.9|177436.9|177521.9|177431.9|4
1724671870000|2024-08-26 11:31:10|177525.5|177435.5|177521.9|177431.9|177525.5|177435.5|177521.9|177431.9|6
1724671880000|2024-08-26 11:31:20|177520.5|177430.5|177517.7|177427.7|177520.5|177430.5|177517.7|177427.7|6
1724671890000|2024-08-26 11:31:30|177518|177428|177510.9|177420.9|177518|177428|177508.6|177418.6|6
1724671900000|2024-08-26 11:31:40|177512.7|177422.7|177528.9|177438.9|177528.9|177438.9|177512.6|177422.6|20
1724671910000|2024-08-26 11:31:50|177529|177439|177530.9|177440.9|177531|177441|177524.3|177434.3|16
1724671920000|2024-08-26 11:32:00|177532|177442|177533.1|177443.1|177540.3|177450.3|177532|177442|10
1724671930000|2024-08-26 11:32:10|177532.9|177442.9|177529.3|177439.3|177534.6|177444.6|177528.3|177438.3|13
1724671940000|2024-08-26 11:32:20|177537.5|177447.5|177535.9|177445.9|177537.5|177447.5|177533.6|177443.6|9
1724671950000|2024-08-26 11:32:30|177535.7|177445.7|177534.2|177444.2|177535.7|177445.7|177533|177443|12
1724671960000|2024-08-26 11:32:40|177535|177445|177542.7|177452.7|177543|177453|177535|177445|7
1724671970000|2024-08-26 11:32:50|177544.2|177454.2|177547.9|177457.9|177549.9|177459.9|177544.2|177454.2|11
1724671980000|2024-08-26 11:33:00|177548.5|177458.5|177549.1|177459.1|177549.1|177459.1|177548.1|177458.1|6
1724671990000|2024-08-26 11:33:10|177550.3|177460.3|177546.9|177456.9|177550.7|177460.7|177546.9|177456.9|6
1724672000000|2024-08-26 11:33:20|177546.2|177456.2|177543.6|177453.6|177546.3|177456.3|177543.4|177453.4|9
1724672010000|2024-08-26 11:33:30|177542.3|177452.3|177539.1|177449.1|177543.1|177453.1|177539.1|177449.1|6
1724672020000|2024-08-26 11:33:40|177541|177451|177545.7|177455.7|177545.7|177455.7|177541|177451|10
1724672030000|2024-08-26 11:33:50|177549.2|177459.2|177550.6|177460.6|177550.6|177460.6|177542.4|177452.4|11
1724672040000|2024-08-26 11:34:00|177551.7|177461.7|177557.2|177467.2|177557.6|177467.6|177551.7|177461.7|8
1724672050000|2024-08-26 11:34:10|177557.3|177467.3|177558.9|177468.9|177562.9|177472.9|177556.4|177466.4|13
1724672060000|2024-08-26 11:34:20|177559.1|177469.1|177559.8|177469.8|177560.9|177470.9|177558.5|177468.5|15
1724672070000|2024-08-26 11:34:30|177557.4|177467.4|177636.1|177546.1|177640.5|177550.5|177557.4|177467.4|18
1724672080000|2024-08-26 11:34:40|177635.9|177545.9|177626.4|177536.4|177639.3|177549.3|177624.7|177534.7|12
1724672090000|2024-08-26 11:34:50|177624|177534|177637.9|177547.9|177640.2|177550.2|177622.7|177532.7|12
1724672100000|2024-08-26 11:35:00|177635.8|177545.8|177624.9|177534.9|177660.4|177570.4|177624.9|177534.9|26
1724672110000|2024-08-26 11:35:10|177622.5|177532.5|177622|177532|177624.8|177534.8|177618.6|177528.6|7
1724672120000|2024-08-26 11:35:20|177624.3|177534.3|177634.9|177544.9|177635.9|177545.9|177622|177532|8
1724672130000|2024-08-26 11:35:30|177635.6|177545.6|177622|177532|177635.6|177545.6|177621.2|177531.2|17
1724672140000|2024-08-26 11:35:40|177624.7|177534.7|177627.5|177537.5|177631|177541|177621.7|177531.7|18
1724672150000|2024-08-26 11:35:50|177627.4|177537.4|177582.5|177492.5|177627.4|177537.4|177582.5|177492.5|20
1724672160000|2024-08-26 11:36:00|177586.4|177496.4|177599.3|177509.3|177601.4|177511.4|177582.3|177492.3|8
1724672170000|2024-08-26 11:36:10|177601.2|177511.2|177635.9|177545.9|177642.2|177552.2|177601.2|177511.2|16
1724672180000|2024-08-26 11:36:20|177635.8|177545.8|177629|177539|177636|177546|177629|177539|14
1724672190000|2024-08-26 11:36:30|177624.1|177534.1|177622.1|177532.1|177625.3|177535.3|177619.4|177529.4|15
1724672200000|2024-08-26 11:36:40|177627.4|177537.4|177665|177575|177668.1|177578.1|177618.3|177528.3|25
1724672210000|2024-08-26 11:36:50|177664.9|177574.9|177647.4|177557.4|177665.7|177575.7|177647.2|177557.2|13
1724672220000|2024-08-26 11:37:00|177647|177557|177639.7|177549.7|177651.4|177561.4|177639.6|177549.6|16
1724672230000|2024-08-26 11:37:10|177638.7|177548.7|177625.3|177535.3|177638.7|177548.7|177623.8|177533.8|15
1724672240000|2024-08-26 11:37:20|177623.5|177533.5|177619.9|177529.9|177627.8|177537.8|177619.7|177529.7|19
1724672250000|2024-08-26 11:37:30|177620.2|177530.2|177623.7|177533.7|177626.5|177536.5|177617.7|177527.7|16
1724672260000|2024-08-26 11:37:40|177617.9|177527.9|177620.9|177530.9|177622.9|177532.9|177616.6|177526.6|16
1724672270000|2024-08-26 11:37:50|177620.1|177530.1|177630.1|177540.1|177632.2|177542.2|177620.1|177530.1|10
1724672280000|2024-08-26 11:38:00|177633.5|177543.5|177638.4|177548.4|177644.3|177554.3|177633.5|177543.5|16
1724672290000|2024-08-26 11:38:10|177638.3|177548.3|177634.6|177544.6|177638.3|177548.3|177634.6|177544.6|9
1724672300000|2024-08-26 11:38:20|177633.1|177543.1|177626.2|177536.2|177633.1|177543.1|177626.2|177536.2|9
1724672310000|2024-08-26 11:38:30|177625.2|177535.2|177625.3|177535.3|177625.3|177535.3|177625.2|177535.2|2
1724672320000|2024-08-26 11:38:40|177625.4|177535.4|177658.7|177568.7|177663|177573|177625.4|177535.4|20
1724672330000|2024-08-26 11:38:50|177659.2|177569.2|177677.8|177587.8|177677.8|177587.8|177659.2|177569.2|17
1724672340000|2024-08-26 11:39:00|177674.6|177584.6|177686.5|177596.5|177689.9|177599.9|177673.8|177583.8|21
1724672350000|2024-08-26 11:39:10|177684.9|177594.9|177677.8|177587.8|177684.9|177594.9|177677.5|177587.5|14
1724672360000|2024-08-26 11:39:20|177677.7|177587.7|177674.4|177584.4|177677.7|177587.7|177674.4|177584.4|5
1724672370000|2024-08-26 11:39:30|177674.2|177584.2|177673.1|177583.1|177675.8|177585.8|177670.5|177580.5|9
1724672380000|2024-08-26 11:39:40|177673|177583|177673.4|177583.4|177674.3|177584.3|177673|177583|13
1724672390000|2024-08-26 11:39:50|177673.3|177583.3|177663|177573|177673.3|177583.3|177653.3|177563.3|14
1724672400000|2024-08-26 11:40:00|177663.1|177573.1|177666|177576|177666.2|177576.2|177659.1|177569.1|7
1724672410000|2024-08-26 11:40:10|177662.7|177572.7|177658.2|177568.2|177662.7|177572.7|177657.8|177567.8|9
1724672420000|2024-08-26 11:40:20|177660.7|177570.7|177662.4|177572.4|177663.2|177573.2|177660.7|177570.7|9
1724672430000|2024-08-26 11:40:30|177662.5|177572.5|177654.4|177564.4|177662.7|177572.7|177651.2|177561.2|14
1724672440000|2024-08-26 11:40:40|177654.5|177564.5|177664.9|177574.9|177664.9|177574.9|177654.5|177564.5|13
1724672450000|2024-08-26 11:40:50|177666.2|177576.2|177672.8|177582.8|177672.8|177582.8|177666.2|177576.2|12
1724672460000|2024-08-26 11:41:00|177673.5|177583.5|177673.4|177583.4|177686|177596|177670.3|177580.3|14
1724672470000|2024-08-26 11:41:10|177673.7|177583.7|177667.3|177577.3|177674.3|177584.3|177667.3|177577.3|5
1724672480000|2024-08-26 11:41:20|177669.2|177579.2|177672.5|177582.5|177673.8|177583.8|177669.2|177579.2|10
1724672490000|2024-08-26 11:41:30|177672.3|177582.3|177667.8|177577.8|177677|177587|177667.7|177577.7|8
1724672500000|2024-08-26 11:41:40|177669.5|177579.5|177666.2|177576.2|177669.8|177579.8|177664.5|177574.5|9
1724672510000|2024-08-26 11:41:50|177669.3|177579.3|177668.5|177578.5|177669.7|177579.7|177666.3|177576.3|9
1724672520000|2024-08-26 11:42:00|177668.6|177578.6|177672.8|177582.8|177673.2|177583.2|177668.6|177578.6|13
1724672530000|2024-08-26 11:42:10|177672.6|177582.6|177672.6|177582.6|177672.6|177582.6|177672.4|177582.4|4
1724672540000|2024-08-26 11:42:20|177673.3|177583.3|177673.9|177583.9|177673.9|177583.9|177673.3|177583.3|2
1724672550000|2024-08-26 11:42:30|177673.8|177583.8|177672.8|177582.8|177676.1|177586.1|177668.9|177578.9|14
1724672560000|2024-08-26 11:42:40|177672.7|177582.7|177672.7|177582.7|177672.7|177582.7|177672.7|177582.7|1
1724672570000|2024-08-26 11:42:50|177672.6|177582.6|177672.8|177582.8|177672.8|177582.8|177669.2|177579.2|12
1724672580000|2024-08-26 11:43:00|177673|177583|177675.1|177585.1|177676.7|177586.7|177670.9|177580.9|14
1724672590000|2024-08-26 11:43:10|177673|177583|177675.6|177585.6|177677.2|177587.2|177673|177583|8
1724672600000|2024-08-26 11:43:20|177674.7|177584.7|177686|177596|177692.8|177602.8|177667.8|177577.8|23
1724672610000|2024-08-26 11:43:30|177677.5|177587.5|177676.2|177586.2|177677.5|177587.5|177676.2|177586.2|5
1724672620000|2024-08-26 11:43:40|177676.1|177586.1|177678|177588|177678.6|177588.6|177675.7|177585.7|12
1724672630000|2024-08-26 11:43:50|177678.1|177588.1|177685.3|177595.3|177687.1|177597.1|177678.1|177588.1|6
1724672640000|2024-08-26 11:44:00|177683.8|177593.8|177684|177594|177686.3|177596.3|177682|177592|7
1724672650000|2024-08-26 11:44:10|177684.5|177594.5|177691.8|177601.8|177692.3|177602.3|177684.5|177594.5|9
1724672660000|2024-08-26 11:44:20|177689.9|177599.9|177695.4|177605.4|177698.8|177608.8|177689.8|177599.8|9
1724672670000|2024-08-26 11:44:30|177695.3|177605.3|177696.3|177606.3|177696.5|177606.5|177695|177605|6
1724672680000|2024-08-26 11:44:40|177696.8|177606.8|177699.7|177609.7|177699.7|177609.7|177696.3|177606.3|10
1724672690000|2024-08-26 11:44:50|177700.5|177610.5|177700|177610|177700.5|177610.5|177700|177610|4
1724672700000|2024-08-26 11:45:00|177697.8|177607.8|177694.4|177604.4|177697.8|177607.8|177694.4|177604.4|6
1724672710000|2024-08-26 11:45:10|177693.5|177603.5|177684.1|177594.1|177693.5|177603.5|177684.1|177594.1|11
1724672720000|2024-08-26 11:45:20|177684|177594|177681.9|177591.9|177684|177594|177681.9|177591.9|2
1724672730000|2024-08-26 11:45:30|177682.5|177592.5|177695.3|177605.3|177697|177607|177682.5|177592.5|8
1724672740000|2024-08-26 11:45:40|177695.2|177605.2|177693.5|177603.5|177695.9|177605.9|177690.9|177600.9|9
1724672750000|2024-08-26 11:45:50|177693.3|177603.3|177695.5|177605.5|177695.5|177605.5|177692.5|177602.5|3
1724672760000|2024-08-26 11:46:00|177696.5|177606.5|177694.5|177604.5|177696.5|177606.5|177691.9|177601.9|3
1724672770000|2024-08-26 11:46:10|177692.7|177602.7|177683.1|177593.1|177692.7|177602.7|177683.1|177593.1|6
1724672780000|2024-08-26 11:46:20|177681.1|177591.1|177681.1|177591.1|177681.1|177591.1|177681|177591|3
1724672790000|2024-08-26 11:46:30|177681.8|177591.8|177702.5|177612.5|177702.5|177612.5|177680.8|177590.8|18
1724672800000|2024-08-26 11:46:40|177702.8|177612.8|177702.2|177612.2|177703.5|177613.5|177699.7|177609.7|10
1724672810000|2024-08-26 11:46:50|177703|177613|177702.7|177612.7|177706.3|177616.3|177701.1|177611.1|13
1724672820000|2024-08-26 11:47:00|177702.5|177612.5|177706.8|177616.8|177707.3|177617.3|177701.9|177611.9|8
1724672830000|2024-08-26 11:47:10|177706.6|177616.6|177707.7|177617.7|177707.7|177617.7|177705.9|177615.9|5
1724672840000|2024-08-26 11:47:20|177707.5|177617.5|177705.1|177615.1|177707.5|177617.5|177705.1|177615.1|6
1724672850000|2024-08-26 11:47:30|177704.6|177614.6|177705.1|177615.1|177708.1|177618.1|177704.4|177614.4|10
1724672860000|2024-08-26 11:47:40|177704.9|177614.9|177700.2|177610.2|177705.1|177615.1|177700.2|177610.2|5
1724672870000|2024-08-26 11:47:50|177701.8|177611.8|177685.6|177595.6|177701.8|177611.8|177685.6|177595.6|10
1724672880000|2024-08-26 11:48:00|177684.9|177594.9|177688|177598|177689|177599|177682.9|177592.9|16
1724672890000|2024-08-26 11:48:10|177695.2|177605.2|177699.1|177609.1|177699.1|177609.1|177690.8|177600.8|11
1724672900000|2024-08-26 11:48:20|177699.8|177609.8|177706.9|177616.9|177707.2|177617.2|177699.8|177609.8|10
1724672910000|2024-08-26 11:48:30|177706.7|177616.7|177702.7|177612.7|177707.7|177617.7|177702.7|177612.7|8
1724672920000|2024-08-26 11:48:40|177702.5|177612.5|177704.4|177614.4|177704.4|177614.4|177698.3|177608.3|14
1724672930000|2024-08-26 11:48:50|177705.7|177615.7|177706.6|177616.6|177708.6|177618.6|177705.6|177615.6|13
1724672940000|2024-08-26 11:49:00|177707.2|177617.2|177741|177651|177741|177651|177701.1|177611.1|12
1724672950000|2024-08-26 11:49:10|177740.7|177650.7|177730.5|177640.5|177740.7|177650.7|177728.2|177638.2|11
1724672970000|2024-08-26 11:49:30|177731.9|177641.9|177720.7|177630.7|177732.3|177642.3|177720.7|177630.7|15
1724672980000|2024-08-26 11:49:40|177719.7|177629.7|177700.8|177610.8|177720.3|177630.3|177700.8|177610.8|15
1724672990000|2024-08-26 11:49:50|177699.8|177609.8|177699.8|177609.8|177702.7|177612.7|177699.1|177609.1|6
1724673000000|2024-08-26 11:50:00|177701.9|177611.9|177696.9|177606.9|177703.6|177613.6|177695.3|177605.3|6
1724673010000|2024-08-26 11:50:10|177697.9|177607.9|177698.8|177608.8|177700.1|177610.1|177697|177607|10
1724673020000|2024-08-26 11:50:20|177697.2|177607.2|177697.2|177607.2|177698.1|177608.1|177691.1|177601.1|15
1724673030000|2024-08-26 11:50:30|177698.1|177608.1|177698.1|177608.1|177698.1|177608.1|177698.1|177608.1|1
1724673040000|2024-08-26 11:50:40|177697.3|177607.3|177705.3|177615.3|177706.4|177616.4|177695.7|177605.7|6
1724673050000|2024-08-26 11:50:50|177705.2|177615.2|177704.7|177614.7|177706.9|177616.9|177704.5|177614.5|4
1724673060000|2024-08-26 11:51:00|177706.3|177616.3|177701.1|177611.1|177706.3|177616.3|177701.1|177611.1|14
1724673070000|2024-08-26 11:51:10|177700.6|177610.6|177695.5|177605.5|177701.5|177611.5|177695.5|177605.5|16
1724673080000|2024-08-26 11:51:20|177695.9|177605.9|177694.8|177604.8|177695.9|177605.9|177694.8|177604.8|4
1724673090000|2024-08-26 11:51:30|177692.8|177602.8|177637.2|177547.2|177692.8|177602.8|177629.9|177539.9|10
1724673100000|2024-08-26 11:51:40|177636.3|177546.3|177635.9|177545.9|177642.5|177552.5|177635.6|177545.6|11
1724673110000|2024-08-26 11:51:50|177635.6|177545.6|177635.6|177545.6|177635.6|177545.6|177635.6|177545.6|1
1724673120000|2024-08-26 11:52:00|177633.7|177543.7|177673.2|177583.2|177673.2|177583.2|177630.6|177540.6|13
1724673130000|2024-08-26 11:52:10|177673.3|177583.3|177675.2|177585.2|177679.4|177589.4|177673.3|177583.3|7
1724673140000|2024-08-26 11:52:20|177675.1|177585.1|177663.9|177573.9|177675.1|177585.1|177663.8|177573.8|6
1724673150000|2024-08-26 11:52:30|177664.6|177574.6|177673.9|177583.9|177677.6|177587.6|177664.6|177574.6|12
1724673160000|2024-08-26 11:52:40|177673.8|177583.8|177669.5|177579.5|177673.9|177583.9|177669.4|177579.4|5
1724673170000|2024-08-26 11:52:50|177669.8|177579.8|177666.5|177576.5|177669.8|177579.8|177661.9|177571.9|8
1724673180000|2024-08-26 11:53:00|177668.8|177578.8|177669.6|177579.6|177669.6|177579.6|177668.8|177578.8|3
1724673190000|2024-08-26 11:53:10|177675.9|177585.9|177671.2|177581.2|177679.2|177589.2|177671.1|177581.1|13
1724673200000|2024-08-26 11:53:20|177674.5|177584.5|177665.6|177575.6|177674.5|177584.5|177662.7|177572.7|11
1724673210000|2024-08-26 11:53:30|177665.4|177575.4|177659.4|177569.4|177665.4|177575.4|177659.4|177569.4|9
1724673220000|2024-08-26 11:53:40|177659.3|177569.3|177648|177558|177659.3|177569.3|177648|177558|7
1724673230000|2024-08-26 11:53:50|177652|177562|177648.7|177558.7|177652.1|177562.1|177644|177554|12
1724673240000|2024-08-26 11:54:00|177651.9|177561.9|177647.1|177557.1|177651.9|177561.9|177647.1|177557.1|6
1724673250000|2024-08-26 11:54:10|177652.4|177562.4|177650.9|177560.9|177652.4|177562.4|177649|177559|7
1724673260000|2024-08-26 11:54:20|177650.7|177560.7|177642.5|177552.5|177650.7|177560.7|177642.5|177552.5|14
1724673270000|2024-08-26 11:54:30|177644.3|177554.3|177637.2|177547.2|177645|177555|177634.8|177544.8|13
1724673280000|2024-08-26 11:54:40|177636.6|177546.6|177632.9|177542.9|177636.6|177546.6|177624.6|177534.6|15
1724673290000|2024-08-26 11:54:50|177631.5|177541.5|177632.1|177542.1|177634.1|177544.1|177630.9|177540.9|10
1724673300000|2024-08-26 11:55:00|177632|177542|177622.8|177532.8|177639.2|177549.2|177616.6|177526.6|11
1724673310000|2024-08-26 11:55:10|177621.2|177531.2|177627.7|177537.7|177628.8|177538.8|177621.2|177531.2|7
1724673320000|2024-08-26 11:55:20|177627.9|177537.9|177621.5|177531.5|177629.2|177539.2|177621.5|177531.5|9
1724673330000|2024-08-26 11:55:30|177624.2|177534.2|177636.5|177546.5|177636.5|177546.5|177621.9|177531.9|6
1724673340000|2024-08-26 11:55:40|177637.5|177547.5|177641|177551|177641|177551|177637.5|177547.5|7
1724673350000|2024-08-26 11:55:50|177645.4|177555.4|177655.4|177565.4|177658.4|177568.4|177645.4|177555.4|10
1724673360000|2024-08-26 11:56:00|177656.4|177566.4|177657.2|177567.2|177665.2|177575.2|177654.4|177564.4|25
1724673370000|2024-08-26 11:56:10|177659.2|177569.2|177682.5|177592.5|177683.1|177593.1|177657.2|177567.2|24
1724673380000|2024-08-26 11:56:20|177683.3|177593.3|177679.5|177589.5|177683.3|177593.3|177675.2|177585.2|7
1724673390000|2024-08-26 11:56:30|177676.3|177586.3|177684.1|177594.1|177684.4|177594.4|177676.3|177586.3|5
1724673400000|2024-08-26 11:56:40|177683.9|177593.9|177679|177589|177683.9|177593.9|177676.6|177586.6|4
1724673410000|2024-08-26 11:56:50|177683.7|177593.7|177681.9|177591.9|177685.2|177595.2|177681.9|177591.9|5
1724673420000|2024-08-26 11:57:00|177682.1|177592.1|177681.2|177591.2|177682.1|177592.1|177677|177587|12
1724673430000|2024-08-26 11:57:10|177688.1|177598.1|177685.2|177595.2|177688.1|177598.1|177684.7|177594.7|5
1724673440000|2024-08-26 11:57:20|177685.1|177595.1|177684.3|177594.3|177685.1|177595.1|177684.3|177594.3|4
1724673450000|2024-08-26 11:57:30|177683.5|177593.5|177678.4|177588.4|177690.5|177600.5|177678.4|177588.4|13
1724673460000|2024-08-26 11:57:40|177682.1|177592.1|177681.7|177591.7|177685.6|177595.6|177681.7|177591.7|6
1724673470000|2024-08-26 11:57:50|177679.2|177589.2|177672.2|177582.2|177679.2|177589.2|177672.2|177582.2|7
1724673480000|2024-08-26 11:58:00|177670.6|177580.6|177675.8|177585.8|177675.8|177585.8|177670.5|177580.5|5
1724673490000|2024-08-26 11:58:10|177672.2|177582.2|177671.1|177581.1|177677|177587|177671.1|177581.1|11
1724673500000|2024-08-26 11:58:20|177669.8|177579.8|177712|177622|177724.7|177634.7|177669.8|177579.8|18
1724673510000|2024-08-26 11:58:30|177709|177619|177708.3|177618.3|177710.9|177620.9|177706.7|177616.7|11
1724673520000|2024-08-26 11:58:40|177709|177619|177706.9|177616.9|177709|177619|177705.8|177615.8|10
1724673530000|2024-08-26 11:58:50|177704.3|177614.3|177702.3|177612.3|177706.7|177616.7|177699.9|177609.9|11
1724673540000|2024-08-26 11:59:00|177703.2|177613.2|177701.8|177611.8|177704.9|177614.9|177701.8|177611.8|6
1724673550000|2024-08-26 11:59:10|177701.5|177611.5|177701.8|177611.8|177704.9|177614.9|177699.7|177609.7|9
1724673560000|2024-08-26 11:59:20|177701.7|177611.7|177693.8|177603.8|177701.7|177611.7|177693.8|177603.8|2
1724673570000|2024-08-26 11:59:30|177695|177605|177693.8|177603.8|177695|177605|177693.8|177603.8|2
1724673590000|2024-08-26 11:59:50|177694.1|177604.1|177692.7|177602.7|177694.1|177604.1|177692.7|177602.7|2
1724673600000|2024-08-26 12:00:00|177687.5|177597.5|177697.9|177607.9|177700.2|177610.2|177684.3|177594.3|14
1724673610000|2024-08-26 12:00:10|177696.3|177606.3|177685.2|177595.2|177696.3|177606.3|177683.8|177593.8|11
1724673620000|2024-08-26 12:00:20|177686.6|177596.6|177701|177611|177701|177611|177686.6|177596.6|7
1724673630000|2024-08-26 12:00:30|177702|177612|177692.1|177602.1|177702.9|177612.9|177691.2|177601.2|18
1724673640000|2024-08-26 12:00:40|177691.8|177601.8|177699.6|177609.6|177700.5|177610.5|177691.7|177601.7|17
1724673650000|2024-08-26 12:00:50|177698|177608|177702.3|177612.3|177706.2|177616.2|177698|177608|20
1724673660000|2024-08-26 12:01:00|177699.3|177609.3|177709.7|177619.7|177712.6|177622.6|177699.3|177609.3|12
1724673670000|2024-08-26 12:01:10|177711.3|177621.3|177709.6|177619.6|177711.3|177621.3|177709|177619|6
1724673680000|2024-08-26 12:01:20|177709.4|177619.4|177694.2|177604.2|177709.4|177619.4|177694.2|177604.2|11
1724673690000|2024-08-26 12:01:30|177695.9|177605.9|177680.6|177590.6|177695.9|177605.9|177677|177587|16
1724673700000|2024-08-26 12:01:40|177678.6|177588.6|177628.3|177538.3|177678.6|177588.6|177621.5|177531.5|20
1724673710000|2024-08-26 12:01:50|177630.5|177540.5|177647.3|177557.3|177647.3|177557.3|177630.5|177540.5|10
1724673720000|2024-08-26 12:02:00|177645.1|177555.1|177646.7|177556.7|177646.9|177556.9|177645.1|177555.1|4
1724673730000|2024-08-26 12:02:10|177646.9|177556.9|177645|177555|177648.4|177558.4|177645|177555|5
1724673740000|2024-08-26 12:02:20|177648.7|177558.7|177645.1|177555.1|177650|177560|177644.9|177554.9|15
1724673750000|2024-08-26 12:02:30|177643|177553|177650.9|177560.9|177652.5|177562.5|177643|177553|11
1724673760000|2024-08-26 12:02:40|177651|177561|177655.4|177565.4|177659.3|177569.3|177651|177561|13
1724673770000|2024-08-26 12:02:50|177656.3|177566.3|177654.7|177564.7|177657.8|177567.8|177654.7|177564.7|8
1724673780000|2024-08-26 12:03:00|177653.7|177563.7|177660.8|177570.8|177660.8|177570.8|177653.7|177563.7|7
1724673790000|2024-08-26 12:03:10|177663|177573|177672.6|177582.6|177674.2|177584.2|177663|177573|15
1724673800000|2024-08-26 12:03:20|177673.8|177583.8|177677|177587|177677|177587|177667.9|177577.9|13
1724673810000|2024-08-26 12:03:30|177676.9|177586.9|177679.6|177589.6|177683.9|177593.9|177676.9|177586.9|9
1724673820000|2024-08-26 12:03:40|177681.8|177591.8|177675.4|177585.4|177681.8|177591.8|177675.4|177585.4|6
1724673830000|2024-08-26 12:03:50|177674|177584|177668.4|177578.4|177674|177584|177668.3|177578.3|3
1724673840000|2024-08-26 12:04:00|177670.9|177580.9|177673.4|177583.4|177673.4|177583.4|177668.6|177578.6|8
1724673850000|2024-08-26 12:04:10|177670.6|177580.6|177672.2|177582.2|177672.6|177582.6|177670.2|177580.2|4
1724673860000|2024-08-26 12:04:20|177672.3|177582.3|177678.3|177588.3|177681.3|177591.3|177667.7|177577.7|12
1724673870000|2024-08-26 12:04:30|177681|177591|177680.3|177590.3|177681|177591|177680.2|177590.2|4
1724673880000|2024-08-26 12:04:40|177678.1|177588.1|177677.4|177587.4|177681.1|177591.1|177677.4|177587.4|6
1724673890000|2024-08-26 12:04:50|177677.6|177587.6|177684.9|177594.9|177684.9|177594.9|177677.3|177587.3|7
1724673900000|2024-08-26 12:05:00|177683.3|177593.3|177671.9|177581.9|177683.3|177593.3|177671.9|177581.9|6
1724673910000|2024-08-26 12:05:10|177670.6|177580.6|177669|177579|177670.6|177580.6|177669|177579|2
1724673920000|2024-08-26 12:05:20|177669.9|177579.9|177669.9|177579.9|177669.9|177579.9|177669.9|177579.9|1
1724673930000|2024-08-26 12:05:30|177662.8|177572.8|177661.1|177571.1|177662.8|177572.8|177661|177571|4
1724673950000|2024-08-26 12:05:50|177661|177571|177663|177573|177663|177573|177659.4|177569.4|4
1724673960000|2024-08-26 12:06:00|177662.7|177572.7|177686.2|177596.2|177686.2|177596.2|177662.2|177572.2|9
1724673970000|2024-08-26 12:06:10|177691.1|177601.1|177693|177603|177694.8|177604.8|177688.6|177598.6|11
1724673980000|2024-08-26 12:06:20|177696.8|177606.8|177700.7|177610.7|177701.2|177611.2|177696.2|177606.2|8
1724673990000|2024-08-26 12:06:30|177700.5|177610.5|177704.5|177614.5|177704.5|177614.5|177700.5|177610.5|2
1724674000000|2024-08-26 12:06:40|177702.9|177612.9|177699.4|177609.4|177702.9|177612.9|177699.4|177609.4|5
1724674010000|2024-08-26 12:06:50|177700.5|177610.5|177699.6|177609.6|177700.5|177610.5|177697.3|177607.3|6
1724674030000|2024-08-26 12:07:10|177700|177610|177701.4|177611.4|177701.9|177611.9|177700|177610|8
1724674040000|2024-08-26 12:07:20|177698.9|177608.9|177697.2|177607.2|177698.9|177608.9|177697.2|177607.2|3
1724674050000|2024-08-26 12:07:30|177697.1|177607.1|177698.2|177608.2|177699.7|177609.7|177697.1|177607.1|6
1724674060000|2024-08-26 12:07:40|177698|177608|177697.6|177607.6|177699|177609|177697.2|177607.2|11
1724674070000|2024-08-26 12:07:50|177696.8|177606.8|177697|177607|177697.5|177607.5|177696.8|177606.8|3
1724674080000|2024-08-26 12:08:00|177698.3|177608.3|177697.8|177607.8|177698.3|177608.3|177696.9|177606.9|7
1724674090000|2024-08-26 12:08:10|177697.6|177607.6|177697.7|177607.7|177698.3|177608.3|177695.8|177605.8|6
1724674100000|2024-08-26 12:08:20|177697|177607|177699.7|177609.7|177699.7|177609.7|177697|177607|2
1724674110000|2024-08-26 12:08:30|177701.7|177611.7|177701.7|177611.7|177702.6|177612.6|177699.6|177609.6|8
1724674120000|2024-08-26 12:08:40|177699.9|177609.9|177695.1|177605.1|177699.9|177609.9|177694.7|177604.7|3
1724674130000|2024-08-26 12:08:50|177693.2|177603.2|177695.7|177605.7|177695.7|177605.7|177693|177603|6
1724674140000|2024-08-26 12:09:00|177695.5|177605.5|177703.7|177613.7|177703.7|177613.7|177695.5|177605.5|7
1724674150000|2024-08-26 12:09:10|177702.2|177612.2|177701.4|177611.4|177702.2|177612.2|177701.4|177611.4|3
1724674160000|2024-08-26 12:09:20|177703.9|177613.9|177702.4|177612.4|177703.9|177613.9|177702.4|177612.4|6
1724674170000|2024-08-26 12:09:30|177702.1|177612.1|177701|177611|177702.1|177612.1|177700.8|177610.8|6
1724674180000|2024-08-26 12:09:40|177700|177610|177698.4|177608.4|177700|177610|177698.4|177608.4|3
1724674200000|2024-08-26 12:10:00|177698|177608|177697.5|177607.5|177701.2|177611.2|177697.5|177607.5|6
1724674210000|2024-08-26 12:10:10|177697.9|177607.9|177693.5|177603.5|177700.5|177610.5|177692.8|177602.8|11
1724674220000|2024-08-26 12:10:20|177694.3|177604.3|177677.4|177587.4|177694.3|177604.3|177670.6|177580.6|7
1724674230000|2024-08-26 12:10:30|177679.6|177589.6|177675.6|177585.6|177680.4|177590.4|177669.8|177579.8|18
1724674240000|2024-08-26 12:10:40|177670|177580|177658.6|177568.6|177670|177580|177653.5|177563.5|15
1724674250000|2024-08-26 12:10:50|177657.5|177567.5|177653.3|177563.3|177660.1|177570.1|177650.5|177560.5|13
1724674260000|2024-08-26 12:11:00|177628.6|177538.6|177560.9|177470.9|177628.6|177538.6|177533.3|177443.3|20
1724674270000|2024-08-26 12:11:10|177563.4|177473.4|177556.5|177466.5|177563.4|177473.4|177556.5|177466.5|13
1724674280000|2024-08-26 12:11:20|177555.9|177465.9|177525.8|177435.8|177555.9|177465.9|177525.8|177435.8|10
1724674290000|2024-08-26 12:11:30|177528|177438|177522.8|177432.8|177537.3|177447.3|177522.8|177432.8|17
1724674300000|2024-08-26 12:11:40|177524.1|177434.1|177516.3|177426.3|177526.8|177436.8|177516.3|177426.3|13
1724674310000|2024-08-26 12:11:50|177512|177422|177512|177422|177512|177422|177512|177422|1
1724674320000|2024-08-26 12:12:00|177514.4|177424.4|177509.1|177419.1|177514.8|177424.8|177507.5|177417.5|6
1724674330000|2024-08-26 12:12:10|177507.7|177417.7|177485.1|177395.1|177507.7|177417.7|177485.1|177395.1|12
1724674340000|2024-08-26 12:12:20|177487|177397|177497.3|177407.3|177497.5|177407.5|177487|177397|6
1724674350000|2024-08-26 12:12:30|177501|177411|177505|177415|177508.7|177418.7|177501|177411|16
1724674360000|2024-08-26 12:12:40|177506.4|177416.4|177509.6|177419.6|177509.6|177419.6|177506.4|177416.4|7
1724674370000|2024-08-26 12:12:50|177507.7|177417.7|177509.2|177419.2|177512.1|177422.1|177507.7|177417.7|4
1724674380000|2024-08-26 12:13:00|177511.2|177421.2|177509.2|177419.2|177511.2|177421.2|177504.9|177414.9|10
1724674390000|2024-08-26 12:13:10|177504.9|177414.9|177504.9|177414.9|177510.2|177420.2|177504.9|177414.9|10
1724674400000|2024-08-26 12:13:20|177509.2|177419.2|177507.6|177417.6|177512|177422|177506|177416|10
1724674410000|2024-08-26 12:13:30|177517|177427|177517|177427|177517|177427|177517|177427|1
1724674420000|2024-08-26 12:13:40|177508.4|177418.4|177512.8|177422.8|177519.7|177429.7|177507.9|177417.9|17
1724674430000|2024-08-26 12:13:50|177509.3|177419.3|177510.4|177420.4|177511.6|177421.6|177509.3|177419.3|14
1724674440000|2024-08-26 12:14:00|177508.8|177418.8|177509.1|177419.1|177509.8|177419.8|177508.8|177418.8|5
1724674450000|2024-08-26 12:14:10|177515.6|177425.6|177512.4|177422.4|177515.6|177425.6|177506.4|177416.4|6
1724674460000|2024-08-26 12:14:20|177513|177423|177515.3|177425.3|177515.3|177425.3|177513|177423|3
1724674470000|2024-08-26 12:14:30|177516.3|177426.3|177536.9|177446.9|177540.3|177450.3|177516.3|177426.3|14
1724674480000|2024-08-26 12:14:40|177539.6|177449.6|177540.3|177450.3|177541.5|177451.5|177533.4|177443.4|15
1724674490000|2024-08-26 12:14:50|177540.7|177450.7|177539.9|177449.9|177540.7|177450.7|177539.9|177449.9|4
1724674500000|2024-08-26 12:15:00|177537.5|177447.5|177540.5|177450.5|177540.5|177450.5|177531.6|177441.6|11
1724674510000|2024-08-26 12:15:10|177540.3|177450.3|177596.4|177506.4|177596.4|177506.4|177534.2|177444.2|8
1724674520000|2024-08-26 12:15:20|177591.6|177501.6|177568.9|177478.9|177591.6|177501.6|177568.8|177478.8|12
1724674530000|2024-08-26 12:15:30|177566.9|177476.9|177565.2|177475.2|177567.6|177477.6|177565.1|177475.1|7
1724674540000|2024-08-26 12:15:40|177566.8|177476.8|177565|177475|177566.8|177476.8|177565|177475|2
1724674550000|2024-08-26 12:15:50|177566.9|177476.9|177583.2|177493.2|177583.5|177493.5|177566.9|177476.9|11
1724674560000|2024-08-26 12:16:00|177583.4|177493.4|177580.9|177490.9|177583.4|177493.4|177580.2|177490.2|8
1724674570000|2024-08-26 12:16:10|177580.8|177490.8|177565.3|177475.3|177583.9|177493.9|177565|177475|12
1724674580000|2024-08-26 12:16:20|177564.5|177474.5|177560.8|177470.8|177564.8|177474.8|177560.6|177470.6|6
1724674590000|2024-08-26 12:16:30|177560.9|177470.9|177561|177471|177561|177471|177560.9|177470.9|2
1724674600000|2024-08-26 12:16:40|177561.6|177471.6|177571.9|177481.9|177573.1|177483.1|177561.6|177471.6|9
1724674610000|2024-08-26 12:16:50|177572|177482|177562.2|177472.2|177572|177482|177562.2|177472.2|5
1724674620000|2024-08-26 12:17:00|177563.7|177473.7|177574.3|177484.3|177574.3|177484.3|177563.7|177473.7|8
1724674630000|2024-08-26 12:17:10|177574.5|177484.5|177562.7|177472.7|177580.3|177490.3|177562.7|177472.7|7
1724674640000|2024-08-26 12:17:20|177563.3|177473.3|177562.3|177472.3|177565.4|177475.4|177562.1|177472.1|7
1724674650000|2024-08-26 12:17:30|177561.9|177471.9|177552.8|177462.8|177561.9|177471.9|177549.7|177459.7|19
1724674660000|2024-08-26 12:17:40|177550.5|177460.5|177551|177461|177554.6|177464.6|177550.5|177460.5|10
1724674670000|2024-08-26 12:17:50|177551.4|177461.4|177517|177427|177551.4|177461.4|177517|177427|14
1724674680000|2024-08-26 12:18:00|177516|177426|177515.2|177425.2|177516|177426|177512.5|177422.5|4
1724674690000|2024-08-26 12:18:10|177516.3|177426.3|177505.9|177415.9|177516.3|177426.3|177505.9|177415.9|9
1724674700000|2024-08-26 12:18:20|177505.6|177415.6|177504.9|177414.9|177508.9|177418.9|177504.9|177414.9|5
1724674710000|2024-08-26 12:18:30|177505.9|177415.9|177501.9|177411.9|177507.3|177417.3|177501.9|177411.9|9
1724674720000|2024-08-26 12:18:40|177504|177414|177506.2|177416.2|177506.4|177416.4|177503.4|177413.4|6
1724674730000|2024-08-26 12:18:50|177506.7|177416.7|177503.2|177413.2|177506.7|177416.7|177503.2|177413.2|6
1724674740000|2024-08-26 12:19:00|177503.3|177413.3|177502.6|177412.6|177506.4|177416.4|177501.4|177411.4|10
1724674750000|2024-08-26 12:19:10|177502|177412|177498.7|177408.7|177502.2|177412.2|177496.9|177406.9|15
1724674760000|2024-08-26 12:19:20|177497.1|177407.1|177502.7|177412.7|177502.7|177412.7|177497.1|177407.1|16
1724674770000|2024-08-26 12:19:30|177502.9|177412.9|177499.9|177409.9|177502.9|177412.9|177497.5|177407.5|9
1724674780000|2024-08-26 12:19:40|177499.8|177409.8|177501|177411|177501.7|177411.7|177499.7|177409.7|8
1724674790000|2024-08-26 12:19:50|177502.2|177412.2|177502.6|177412.6|177503.2|177413.2|177500.5|177410.5|13
1724674800000|2024-08-26 12:20:00|177501.4|177411.4|177502.6|177412.6|177502.6|177412.6|177500.1|177410.1|11
1724674810000|2024-08-26 12:20:10|177504.2|177414.2|177504.9|177414.9|177511.4|177421.4|177499.1|177409.1|10
1724674820000|2024-08-26 12:20:20|177504.1|177414.1|177504.1|177414.1|177504.1|177414.1|177504.1|177414.1|1
1724674830000|2024-08-26 12:20:30|177505.3|177415.3|177507.7|177417.7|177507.7|177417.7|177502.9|177412.9|13
1724674840000|2024-08-26 12:20:40|177506.6|177416.6|177505.9|177415.9|177506.7|177416.7|177504.3|177414.3|17
1724674850000|2024-08-26 12:20:50|177505.7|177415.7|177509.3|177419.3|177509.8|177419.8|177504.6|177414.6|10
1724674860000|2024-08-26 12:21:00|177505.4|177415.4|177511.8|177421.8|177523.7|177433.7|177503.6|177413.6|17
1724674870000|2024-08-26 12:21:10|177514.2|177424.2|177504.3|177414.3|177515.9|177425.9|177504.3|177414.3|8
1724674880000|2024-08-26 12:21:20|177507.2|177417.2|177491.1|177401.1|177507.2|177417.2|177489.1|177399.1|10
1724674890000|2024-08-26 12:21:30|177490.1|177400.1|177482.3|177392.3|177490.1|177400.1|177482.1|177392.1|14
1724674900000|2024-08-26 12:21:40|177472.4|177382.4|177467.3|177377.3|177472.4|177382.4|177467.3|177377.3|11
1724674910000|2024-08-26 12:21:50|177468.3|177378.3|177475.5|177385.5|177475.5|177385.5|177468.3|177378.3|12
1724674920000|2024-08-26 12:22:00|177475.3|177385.3|177471.5|177381.5|177475.3|177385.3|177471.5|177381.5|6
1724674930000|2024-08-26 12:22:10|177471.7|177381.7|177471.4|177381.4|177474.4|177384.4|177469.7|177379.7|12
1724674940000|2024-08-26 12:22:20|177471.9|177381.9|177471.9|177381.9|177471.9|177381.9|177471.9|177381.9|1
1724674950000|2024-08-26 12:22:30|177472.7|177382.7|177477.7|177387.7|177477.7|177387.7|177472.7|177382.7|4
1724674960000|2024-08-26 12:22:40|177476.9|177386.9|177482|177392|177485|177395|177474.8|177384.8|14
1724674970000|2024-08-26 12:22:50|177481.8|177391.8|177470.1|177380.1|177481.8|177391.8|177470.1|177380.1|10
1724674980000|2024-08-26 12:23:00|177470.5|177380.5|177470.6|177380.6|177478.9|177388.9|177470.5|177380.5|21
1724674990000|2024-08-26 12:23:10|177471.2|177381.2|177472.4|177382.4|177475.9|177385.9|177471.2|177381.2|12
1724675000000|2024-08-26 12:23:20|177472.3|177382.3|177479.9|177389.9|177479.9|177389.9|177469.9|177379.9|13
1724675010000|2024-08-26 12:23:30|177479.8|177389.8|177473.5|177383.5|177479.8|177389.8|177473.5|177383.5|7
1724675020000|2024-08-26 12:23:40|177472.6|177382.6|177486.1|177396.1|177487.6|177397.6|177472.6|177382.6|17
1724675030000|2024-08-26 12:23:50|177487.1|177397.1|177488.5|177398.5|177491.5|177401.5|177487.1|177397.1|12
1724675040000|2024-08-26 12:24:00|177488.4|177398.4|177525.8|177435.8|177529.2|177439.2|177487.6|177397.6|12
1724675050000|2024-08-26 12:24:10|177525.7|177435.7|177523.3|177433.3|177525.7|177435.7|177520.4|177430.4|8
1724675060000|2024-08-26 12:24:20|177524.3|177434.3|177512.8|177422.8|177525.6|177435.6|177512.8|177422.8|11
1724675070000|2024-08-26 12:24:30|177513|177423|177512|177422|177515.8|177425.8|177511.7|177421.7|14
1724675080000|2024-08-26 12:24:40|177511.3|177421.3|177507.4|177417.4|177511.3|177421.3|177504.9|177414.9|8
1724675090000|2024-08-26 12:24:50|177507.2|177417.2|177508.7|177418.7|177508.7|177418.7|177507.2|177417.2|4
1724675100000|2024-08-26 12:25:00|177507.4|177417.4|177526.6|177436.6|177527.4|177437.4|177507.4|177417.4|14
1724675110000|2024-08-26 12:25:10|177524.4|177434.4|177590.7|177500.7|177590.7|177500.7|177524.4|177434.4|14
1724675120000|2024-08-26 12:25:20|177591.6|177501.6|177602.3|177512.3|177602.3|177512.3|177586.2|177496.2|21
1724675130000|2024-08-26 12:25:30|177605|177515|177589.6|177499.6|177607.6|177517.6|177589.6|177499.6|17
1724675140000|2024-08-26 12:25:40|177592.2|177502.2|177585.1|177495.1|177592.2|177502.2|177582.5|177492.5|10
1724675150000|2024-08-26 12:25:50|177587.7|177497.7|177583.8|177493.8|177592.4|177502.4|177583.8|177493.8|9
1724675160000|2024-08-26 12:26:00|177583|177493|177584.9|177494.9|177586.2|177496.2|177583|177493|7
1724675170000|2024-08-26 12:26:10|177581.6|177491.6|177581.1|177491.1|177582.9|177492.9|177580.3|177490.3|5
1724675180000|2024-08-26 12:26:20|177580.7|177490.7|177587.7|177497.7|177587.7|177497.7|177580.7|177490.7|4
1724675190000|2024-08-26 12:26:30|177588|177498|177600.2|177510.2|177600.2|177510.2|177587.7|177497.7|9
1724675200000|2024-08-26 12:26:40|177598.7|177508.7|177599.7|177509.7|177600|177510|177597.7|177507.7|8
1724675210000|2024-08-26 12:26:50|177599.4|177509.4|177609.2|177519.2|177609.2|177519.2|177598.1|177508.1|5
1724675220000|2024-08-26 12:27:00|177611.6|177521.6|177611.6|177521.6|177611.6|177521.6|177611.6|177521.6|1
1724675230000|2024-08-26 12:27:10|177610.1|177520.1|177603.9|177513.9|177610.1|177520.1|177603.9|177513.9|2
1724675240000|2024-08-26 12:27:20|177602.7|177512.7|177604.1|177514.1|177604.1|177514.1|177602.7|177512.7|2
1724675250000|2024-08-26 12:27:30|177605.1|177515.1|177618.8|177528.8|177618.8|177528.8|177605.1|177515.1|2
1724675260000|2024-08-26 12:27:40|177618.5|177528.5|177608.6|177518.6|177618.5|177528.5|177608.6|177518.6|9
1724675270000|2024-08-26 12:27:50|177608.3|177518.3|177613.4|177523.4|177613.4|177523.4|177608.3|177518.3|6
1724675280000|2024-08-26 12:28:00|177612.9|177522.9|177608.5|177518.5|177613.6|177523.6|177607.2|177517.2|6
1724675290000|2024-08-26 12:28:10|177611.2|177521.2|177598.4|177508.4|177611.2|177521.2|177595.6|177505.6|6
1724675300000|2024-08-26 12:28:20|177603.6|177513.6|177589.7|177499.7|177603.6|177513.6|177589.7|177499.7|5
1724675310000|2024-08-26 12:28:30|177588.6|177498.6|177592.4|177502.4|177592.4|177502.4|177588.6|177498.6|5
1724675320000|2024-08-26 12:28:40|177596.7|177506.7|177606|177516|177606|177516|177596.7|177506.7|5
1724675330000|2024-08-26 12:28:50|177605.2|177515.2|177610.8|177520.8|177613.4|177523.4|177605.2|177515.2|5
1724675340000|2024-08-26 12:29:00|177606.1|177516.1|177604.3|177514.3|177606.1|177516.1|177598.1|177508.1|8
1724675350000|2024-08-26 12:29:10|177605.3|177515.3|177605.3|177515.3|177605.3|177515.3|177605.3|177515.3|1
1724675360000|2024-08-26 12:29:20|177603.9|177513.9|177606.5|177516.5|177606.9|177516.9|177603.9|177513.9|3
1724675370000|2024-08-26 12:29:30|177606|177516|177620.9|177490.9|177628.2|177517.4|177602.7|177490.9|17
1724675380000|2024-08-26 12:29:40|177621.8|177491.8|177637.5|177507.5|177641.5|177511.5|177621.3|177491.3|9
1724675390000|2024-08-26 12:29:50|177624.8|177494.8|177600.7|177470.7|177629.3|177499.3|177600.7|177470.7|10
1724675400000|2024-08-26 12:30:00|177600|177470|177611|177481|177614.4|177484.4|177585.8|177455.8|22
1724675410000|2024-08-26 12:30:10|177610.3|177480.3|177655.8|177525.8|177660.8|177530.8|177609.8|177479.8|28
1724675420000|2024-08-26 12:30:20|177656.2|177526.2|177626.6|177496.6|177658.3|177528.3|177626.2|177496.2|13
1724675430000|2024-08-26 12:30:30|177626.2|177496.2|177588.1|177498.1|177626.2|177499.7|177581.2|177471|18
1724675440000|2024-08-26 12:30:40|177588.4|177498.4|177578.4|177488.4|177588.4|177498.4|177578.4|177488.4|7
1724675450000|2024-08-26 12:30:50|177579.1|177489.1|177578.8|177488.8|177579.6|177489.6|177578.4|177488.4|6
1724675460000|2024-08-26 12:31:00|177577.6|177487.6|177571|177481|177580.4|177490.4|177571|177481|6
1724675470000|2024-08-26 12:31:10|177573.6|177483.6|177583.3|177493.3|177585.3|177495.3|177568.6|177478.6|15
1724675480000|2024-08-26 12:31:20|177585.1|177495.1|177578.1|177488.1|177585.1|177495.1|177575.8|177485.8|17
1724675490000|2024-08-26 12:31:30|177580.4|177490.4|177591.6|177501.6|177600.4|177510.4|177580.4|177490.4|18
1724675500000|2024-08-26 12:31:40|177593.2|177503.2|177578.8|177488.8|177601.7|177511.7|177578.8|177488.8|23
1724675510000|2024-08-26 12:31:50|177581|177491|177595.8|177505.8|177598.6|177508.6|177581|177491|28
1724675520000|2024-08-26 12:32:00|177596.9|177506.9|177588.8|177498.8|177606.5|177516.5|177580.6|177490.6|38
1724675530000|2024-08-26 12:32:10|177587.4|177497.4|177588.4|177498.4|177593.7|177503.7|177580.8|177490.8|23
1724675540000|2024-08-26 12:32:20|177588.9|177498.9|177584.7|177494.7|177590.9|177500.9|177584.6|177494.6|12
1724675550000|2024-08-26 12:32:30|177584.9|177494.9|177588.3|177498.3|177592.6|177502.6|177583.4|177493.4|11
1724675560000|2024-08-26 12:32:40|177586.6|177496.6|177575.7|177485.7|177590.3|177500.3|177575.7|177485.7|9
1724675570000|2024-08-26 12:32:50|177591.5|177461.5|177592.2|177462.2|177592.7|177462.7|177584.3|177454.3|7
1724675580000|2024-08-26 12:33:00|177591.6|177461.6|177575.8|177445.8|177591.6|177461.6|177575.8|177445.8|12
1724675590000|2024-08-26 12:33:10|177576.2|177446.2|177558|177468|177576.2|177470.7|177554.7|177446.2|10
1724675600000|2024-08-26 12:33:20|177557.5|177467.5|177554.3|177464.3|177557.9|177467.9|177553.9|177463.9|9
1724675610000|2024-08-26 12:33:30|177541.5|177451.5|177541.3|177451.3|177549.3|177459.3|177537.9|177447.9|9
1724675620000|2024-08-26 12:33:40|177539.4|177449.4|177539.7|177449.7|177552.6|177462.6|177539.3|177449.3|9
1724675630000|2024-08-26 12:33:50|177541.2|177451.2|177551|177461|177554.4|177464.4|177541.2|177451.2|6
1724675640000|2024-08-26 12:34:00|177484.6|177394.6|177453.6|177363.6|177498.8|177408.8|177421.8|177331.8|18
1724675650000|2024-08-26 12:34:10|177457.6|177367.6|177448.7|177358.7|177466.2|177376.2|177446.7|177356.7|28
1724675660000|2024-08-26 12:34:20|177448.8|177358.8|177488.2|177398.2|177495.1|177405.1|177447.7|177357.7|27
1724675670000|2024-08-26 12:34:30|177486.6|177396.6|177491.1|177401.1|177494.3|177404.3|177484.6|177394.6|16
1724675680000|2024-08-26 12:34:40|177491.8|177401.8|177496.9|177406.9|177497.6|177407.6|177485.4|177395.4|20
1724675690000|2024-08-26 12:34:50|177492.3|177402.3|177510.9|177420.9|177520.4|177430.4|177492.3|177402.3|27
1724675700000|2024-08-26 12:35:00|177508.8|177418.8|177511|177421|177514|177424|177505.4|177415.4|19
1724675710000|2024-08-26 12:35:10|177513.2|177423.2|177541.6|177451.6|177548.7|177458.7|177502.4|177412.4|22
1724675720000|2024-08-26 12:35:20|177543|177453|177567.3|177477.3|177569.7|177479.7|177540.6|177450.6|26
1724675730000|2024-08-26 12:35:30|177567.7|177477.7|177554.5|177464.5|177568.4|177478.4|177551.7|177461.7|18
1724675740000|2024-08-26 12:35:40|177559.4|177469.4|177571.4|177481.4|177571.4|177481.4|177559.4|177469.4|15
1724675750000|2024-08-26 12:35:50|177573|177483|177575|177485|177575.1|177485.1|177572.9|177482.9|9
1724675760000|2024-08-26 12:36:00|177576.2|177486.2|177571.9|177481.9|177578.1|177488.1|177571.9|177481.9|10
1724675770000|2024-08-26 12:36:10|177573.6|177483.6|177568.2|177478.2|177577.7|177487.7|177568.2|177478.2|13
1724675780000|2024-08-26 12:36:20|177574.7|177484.7|177568.9|177478.9|177574.7|177484.7|177568.9|177478.9|2
1724675790000|2024-08-26 12:36:30|177568.7|177478.7|177568.8|177478.8|177575.1|177485.1|177566.6|177476.6|11
1724675800000|2024-08-26 12:36:40|177567.1|177477.1|177566.5|177476.5|177578.2|177488.2|177566.3|177476.3|16
1724675810000|2024-08-26 12:36:50|177566.9|177476.9|177569.9|177479.9|177571.2|177481.2|177562.8|177472.8|14
1724675820000|2024-08-26 12:37:00|177570.9|177480.9|177572.6|177482.6|177573.8|177483.8|177570.4|177480.4|11
1724675830000|2024-08-26 12:37:10|177574|177484|177582.1|177492.1|177582.1|177492.1|177571.6|177481.6|8
1724675840000|2024-08-26 12:37:20|177580|177490|177573.8|177483.8|177583.1|177493.1|177573.8|177483.8|11
1724675850000|2024-08-26 12:37:30|177572.5|177482.5|177562|177472|177576.5|177486.5|177562|177472|17
1724675860000|2024-08-26 12:37:40|177560|177470|177532.2|177442.2|177560|177470|177532.2|177442.2|8
1724675870000|2024-08-26 12:37:50|177534.7|177444.7|177561|177471|177566.3|177476.3|177534.7|177444.7|9
1724675880000|2024-08-26 12:38:00|177560.9|177470.9|177560.5|177470.5|177561|177471|177560.4|177470.4|4
1724675890000|2024-08-26 12:38:10|177558.9|177468.9|177536.4|177446.4|177558.9|177468.9|177528.7|177438.7|19
1724675900000|2024-08-26 12:38:20|177549.9|177459.9|177500|177410|177549.9|177459.9|177498|177408|11
1724675910000|2024-08-26 12:38:30|177499.3|177409.3|177491.5|177401.5|177499.3|177409.3|177489.7|177399.7|8
1724675920000|2024-08-26 12:38:40|177490.1|177400.1|177502.8|177412.8|177503.5|177413.5|177490.1|177400.1|12
1724675930000|2024-08-26 12:38:50|177507.9|177417.9|177501.2|177411.2|177507.9|177417.9|177497|177407|8
1724675940000|2024-08-26 12:39:00|177504.3|177414.3|177520.5|177430.5|177535.4|177445.4|177504.3|177414.3|12
1724675950000|2024-08-26 12:39:10|177520.4|177430.4|177513.9|177423.9|177522.5|177432.5|177513.9|177423.9|9
1724675960000|2024-08-26 12:39:20|177511.3|177421.3|177507.5|177417.5|177512|177422|177505.3|177415.3|15
1724675970000|2024-08-26 12:39:30|177503.4|177413.4|177509.7|177419.7|177509.7|177419.7|177500.7|177410.7|18
1724675980000|2024-08-26 12:39:40|177508|177418|177513.1|177423.1|177518.8|177428.8|177507.4|177417.4|12
1724675990000|2024-08-26 12:39:50|177514.4|177424.4|177523.3|177433.3|177524.2|177434.2|177514.4|177424.4|6
1724676000000|2024-08-26 12:40:00|177524.2|177434.2|177515.6|177425.6|177524.2|177434.2|177515.6|177425.6|17
1724676010000|2024-08-26 12:40:10|177515|177425|177510.1|177420.1|177517.4|177427.4|177509.6|177419.6|9
1724676020000|2024-08-26 12:40:20|177512.4|177422.4|177512.1|177422.1|177520.7|177430.7|177512.1|177422.1|12
1724676030000|2024-08-26 12:40:30|177512|177422|177513.1|177423.1|177513.2|177423.2|177506.7|177416.7|9
1724676040000|2024-08-26 12:40:40|177517.4|177427.4|177511.5|177421.5|177525.3|177435.3|177511.5|177421.5|12
1724676050000|2024-08-26 12:40:50|177501.7|177411.7|177511.1|177421.1|177514.3|177424.3|177501.7|177411.7|9
1724676060000|2024-08-26 12:41:00|177521.7|177431.7|177511.6|177421.6|177523.6|177433.6|177510.4|177420.4|12
1724676070000|2024-08-26 12:41:10|177511.3|177421.3|177541|177451|177541|177451|177511.2|177421.2|9
1724676080000|2024-08-26 12:41:20|177533.8|177443.8|177544.1|177454.1|177554.2|177464.2|177533.8|177443.8|16
1724676090000|2024-08-26 12:41:30|177548.9|177458.9|177525.3|177435.3|177548.9|177458.9|177523.4|177433.4|18
1724676100000|2024-08-26 12:41:40|177523.7|177433.7|177536.7|177446.7|177536.7|177446.7|177523.7|177433.7|13
1724676110000|2024-08-26 12:41:50|177533.7|177443.7|177535.9|177445.9|177535.9|177445.9|177531.2|177441.2|8
1724676120000|2024-08-26 12:42:00|177535.7|177445.7|177539.4|177449.4|177539.6|177449.6|177535.5|177445.5|10
1724676130000|2024-08-26 12:42:10|177539.3|177449.3|177553.4|177463.4|177554.9|177464.9|177537.4|177447.4|14
1724676140000|2024-08-26 12:42:20|177549.6|177459.6|177559.3|177469.3|177559.3|177469.3|177549.6|177459.6|16
1724676150000|2024-08-26 12:42:30|177561.6|177471.6|177539.7|177449.7|177563.1|177473.1|177538.7|177448.7|20
1724676160000|2024-08-26 12:42:40|177537|177447|177555.5|177465.5|177556.8|177466.8|177536.6|177446.6|16
1724676170000|2024-08-26 12:42:50|177554|177464|177559.9|177469.9|177560|177470|177545.2|177455.2|14
1724676180000|2024-08-26 12:43:00|177559.8|177469.8|177552.9|177462.9|177559.8|177469.8|177550.6|177460.6|14
1724676190000|2024-08-26 12:43:10|177552.4|177462.4|177562.4|177472.4|177566.8|177476.8|177552.4|177462.4|15
1724676200000|2024-08-26 12:43:20|177562|177472|177563.5|177473.5|177564|177474|177556.4|177466.4|14
1724676210000|2024-08-26 12:43:30|177559.8|177469.8|177563.8|177473.8|177566|177476|177559.8|177469.8|9
1724676220000|2024-08-26 12:43:40|177561.3|177471.3|177561.2|177471.2|177561.3|177471.3|177561.2|177471.2|2
1724676230000|2024-08-26 12:43:50|177561.8|177471.8|177565.7|177475.7|177566.6|177476.6|177561.8|177471.8|7
1724676240000|2024-08-26 12:44:00|177565.5|177475.5|177569|177479|177571.6|177481.6|177565.2|177475.2|16
1724676250000|2024-08-26 12:44:10|177568.5|177478.5|177569.1|177479.1|177571|177481|177568.3|177478.3|11
1724676260000|2024-08-26 12:44:20|177569.6|177479.6|177569.6|177479.6|177571.8|177481.8|177569.6|177479.6|3
1724676270000|2024-08-26 12:44:30|177568.6|177478.6|177567.6|177477.6|177571.2|177481.2|177567.6|177477.6|5
1724676280000|2024-08-26 12:44:40|177567.4|177477.4|177569.1|177479.1|177574.6|177484.6|177566.9|177476.9|9
1724676290000|2024-08-26 12:44:50|177572.7|177482.7|177567.8|177477.8|177575.9|177485.9|177567.2|177477.2|10
1724676300000|2024-08-26 12:45:00|177567.9|177477.9|177569.7|177479.7|177569.7|177479.7|177565.6|177475.6|7
1724676310000|2024-08-26 12:45:10|177569.6|177479.6|177571.3|177481.3|177571.3|177481.3|177569.2|177479.2|3
1724676320000|2024-08-26 12:45:20|177572.5|177482.5|177622.5|177532.5|177622.5|177532.5|177571.8|177481.8|11
1724676330000|2024-08-26 12:45:30|177622.1|177532.1|177613.9|177523.9|177622.1|177532.1|177608|177518|20
1724676340000|2024-08-26 12:45:40|177613.8|177523.8|177586.8|177496.8|177613.8|177523.8|177586.8|177496.8|13
1724676350000|2024-08-26 12:45:50|177582.9|177492.9|177566.1|177476.1|177582.9|177492.9|177565.1|177475.1|20
1724676360000|2024-08-26 12:46:00|177563.7|177473.7|177494.2|177404.2|177563.9|177473.9|177487.3|177397.3|14
1724676370000|2024-08-26 12:46:10|177495.1|177405.1|177488.1|177398.1|177495.1|177405.1|177488.1|177398.1|13
1724676380000|2024-08-26 12:46:20|177484.3|177394.3|177443.4|177353.4|177488.1|177398.1|177443.3|177353.3|13
1724676390000|2024-08-26 12:46:30|177445|177355|177439.6|177349.6|177445|177355|177439.6|177349.6|9
1724676400000|2024-08-26 12:46:40|177438.6|177348.6|177435.9|177345.9|177439.2|177349.2|177434.5|177344.5|14
1724676410000|2024-08-26 12:46:50|177436.6|177346.6|177421.9|177331.9|177437.2|177347.2|177416.8|177326.8|25
1724676420000|2024-08-26 12:47:00|177424.3|177334.3|177429.5|177339.5|177435.8|177345.8|177424.3|177334.3|16
1724676430000|2024-08-26 12:47:10|177431.8|177341.8|177434.9|177344.9|177439|177349|177425|177335|17
1724676440000|2024-08-26 12:47:20|177435|177345|177430.6|177340.6|177444.5|177354.5|177425.8|177335.8|20
1724676450000|2024-08-26 12:47:30|177430.5|177340.5|177426.6|177336.6|177430.5|177340.5|177420|177330|19
1724676460000|2024-08-26 12:47:40|177423.4|177333.4|177425.6|177335.6|177427.5|177337.5|177423.4|177333.4|18
1724676470000|2024-08-26 12:47:50|177427.3|177337.3|177412.8|177322.8|177429|177339|177412.8|177322.8|21
1724676480000|2024-08-26 12:48:00|177399.7|177309.7|177383.2|177293.2|177411.1|177321.1|177383.2|177293.2|24
1724676490000|2024-08-26 12:48:10|177384.9|177294.9|177375.1|177285.1|177384.9|177294.9|177371|177281|17
1724676500000|2024-08-26 12:48:20|177367.7|177277.7|177381.2|177291.2|177381.2|177291.2|177367.7|177277.7|16
1724676510000|2024-08-26 12:48:30|177374.2|177284.2|177383.2|177293.2|177386.6|177296.6|177374.2|177284.2|17
1724676520000|2024-08-26 12:48:40|177383.6|177293.6|177402.5|177312.5|177403.4|177313.4|177381.6|177291.6|10
1724676530000|2024-08-26 12:48:50|177405.6|177315.6|177411.2|177321.2|177412.3|177322.3|177397.8|177307.8|12
1724676540000|2024-08-26 12:49:00|177413.5|177323.5|177405.1|177315.1|177413.5|177323.5|177401|177311|13
1724676550000|2024-08-26 12:49:10|177405.2|177315.2|177404.2|177314.2|177406|177316|177397.8|177307.8|12
1724676560000|2024-08-26 12:49:20|177403.4|177313.4|177407.6|177317.6|177416|177326|177403.4|177313.4|6
1724676570000|2024-08-26 12:49:30|177410.4|177320.4|177415.6|177325.6|177417.2|177327.2|177410.4|177320.4|11
1724676580000|2024-08-26 12:49:40|177415.5|177325.5|177423|177333|177423|177333|177415.4|177325.4|5
1724676590000|2024-08-26 12:49:50|177420.7|177330.7|177410.8|177320.8|177424.5|177334.5|177408.8|177318.8|17
1724676600000|2024-08-26 12:50:00|177413.1|177323.1|177412.5|177322.5|177414.5|177324.5|177410.8|177320.8|10
1724676610000|2024-08-26 12:50:10|177414.2|177324.2|177413.5|177323.5|177421.9|177331.9|177404.9|177314.9|17
1724676620000|2024-08-26 12:50:20|177414.7|177324.7|177423.1|177333.1|177426.7|177336.7|177414.7|177324.7|6
1724676630000|2024-08-26 12:50:30|177421.5|177331.5|177411.5|177321.5|177423.3|177333.3|177409.8|177319.8|15
1724676640000|2024-08-26 12:50:40|177410.5|177320.5|177430|177340|177434.1|177344.1|177410.5|177320.5|13
1724676650000|2024-08-26 12:50:50|177433.5|177343.5|177428.1|177338.1|177433.5|177343.5|177425.3|177335.3|10
1724676660000|2024-08-26 12:51:00|177431.3|177341.3|177424.1|177334.1|177433.6|177343.6|177424.1|177334.1|11
1724676670000|2024-08-26 12:51:10|177424.9|177334.9|177415.6|177325.6|177428|177338|177404.4|177314.4|15
1724676680000|2024-08-26 12:51:20|177413|177323|177416.3|177326.3|177417.5|177327.5|177411.9|177321.9|10
1724676690000|2024-08-26 12:51:30|177404.3|177314.3|177352.1|177262.1|177407.5|177317.5|177349.7|177259.7|13
1724676700000|2024-08-26 12:51:40|177347.9|177257.9|177252.6|177162.6|177350|177260|177252.6|177162.6|27
1724676710000|2024-08-26 12:51:50|177254.7|177164.7|177254.4|177164.4|177261.5|177171.5|177249.8|177159.8|23
1724676720000|2024-08-26 12:52:00|177253.7|177163.7|177270.9|177180.9|177279.5|177189.5|177249.9|177159.9|18
1724676730000|2024-08-26 12:52:10|177270.7|177180.7|177278.2|177188.2|177278.2|177188.2|177267.1|177177.1|19
1724676740000|2024-08-26 12:52:20|177276.7|177186.7|177275.2|177185.2|177280.1|177190.1|177273.9|177183.9|20
1724676750000|2024-08-26 12:52:30|177277.7|177187.7|177272.2|177182.2|177281.3|177191.3|177272.2|177182.2|15
1724676760000|2024-08-26 12:52:40|177272.6|177182.6|177270.1|177180.1|177272.7|177182.7|177266.3|177176.3|13
1724676770000|2024-08-26 12:52:50|177268.3|177178.3|177269.7|177179.7|177281.7|177191.7|177268.1|177178.1|18
1724676780000|2024-08-26 12:53:00|177266.4|177176.4|177257.3|177167.3|177269.7|177179.7|177257.3|177167.3|10
1724676790000|2024-08-26 12:53:10|177254.6|177164.6|177239.7|177149.7|177260.8|177170.8|177239.7|177149.7|14
1724676800000|2024-08-26 12:53:20|177239|177149|177180.8|177090.8|177241.2|177151.2|177177.8|177087.8|17
1724676810000|2024-08-26 12:53:30|177175.8|177085.8|177171.1|177081.1|177180.3|177090.3|177170.7|177080.7|18
1724676820000|2024-08-26 12:53:40|177176.1|177086.1|177215.2|177125.2|177215.2|177125.2|177166.2|177076.2|25
1724676830000|2024-08-26 12:53:50|177215.7|177125.7|177242.8|177152.8|177255.7|177165.7|177214.6|177124.6|18
1724676840000|2024-08-26 12:54:00|177241|177151|177304.8|177214.8|177315|177225|177241|177151|21
1724676850000|2024-08-26 12:54:10|177305.1|177215.1|177317.1|177227.1|177317.1|177227.1|177305.1|177215.1|17
1724676860000|2024-08-26 12:54:20|177318.5|177228.5|177358.3|177268.3|177369.8|177279.8|177318.5|177228.5|28
1724676870000|2024-08-26 12:54:30|177358.2|177268.2|177361|177271|177362.8|177272.8|177347.1|177257.1|14
1724676880000|2024-08-26 12:54:40|177361.5|177271.5|177357.3|177267.3|177371.4|177281.4|177357.3|177267.3|16
1724676890000|2024-08-26 12:54:50|177359.5|177269.5|177330.6|177240.6|177359.5|177269.5|177321.3|177231.3|17
1724676900000|2024-08-26 12:55:00|177333|177243|177314.7|177224.7|177333|177243|177314.7|177224.7|16
1724676910000|2024-08-26 12:55:10|177313.2|177223.2|177299.1|177209.1|177315|177225|177297|177207|14
1724676920000|2024-08-26 12:55:20|177299.4|177209.4|177306.4|177216.4|177306.8|177216.8|177299.4|177209.4|12
1724676930000|2024-08-26 12:55:30|177303.4|177213.4|177303.9|177213.9|177304.3|177214.3|177295|177205|18
1724676940000|2024-08-26 12:55:40|177304|177214|177277.5|177187.5|177308.5|177218.5|177269|177179|19
1724676950000|2024-08-26 12:55:50|177278|177188|177276.8|177186.8|177278.7|177188.7|177272.6|177182.6|17
1724676960000|2024-08-26 12:56:00|177277.6|177187.6|177261.9|177171.9|177277.6|177187.6|177259.8|177169.8|18
1724676970000|2024-08-26 12:56:10|177261|177171|177272.1|177182.1|177274.5|177184.5|177259.8|177169.8|19
1724676980000|2024-08-26 12:56:20|177271.2|177181.2|177264|177174|177271.2|177181.2|177264|177174|20
1724676990000|2024-08-26 12:56:30|177266.4|177176.4|177235.1|177145.1|177266.4|177176.4|177233.6|177143.6|16
1724677000000|2024-08-26 12:56:40|177233.3|177143.3|177248.2|177158.2|177248.2|177158.2|177233.3|177143.3|8
1724677010000|2024-08-26 12:56:50|177249|177159|177231|177141|177249|177159|177231|177141|20
1724677020000|2024-08-26 12:57:00|177231.5|177141.5|177230.7|177140.7|177234.3|177144.3|177227.9|177137.9|16
1724677030000|2024-08-26 12:57:10|177230.6|177140.6|177212.8|177122.8|177230.7|177140.7|177210.3|177120.3|12
1724677040000|2024-08-26 12:57:20|177215.4|177125.4|177165.2|177075.2|177215.9|177125.9|177163.8|177073.8|14
1724677050000|2024-08-26 12:57:30|177168.9|177078.9|177177.8|177087.8|177187|177097|177165.5|177075.5|23
1724677060000|2024-08-26 12:57:40|177177.9|177087.9|177184.5|177094.5|177187|177097|177177.1|177087.1|18
1724677070000|2024-08-26 12:57:50|177188|177098|177186.9|177096.9|177188.7|177098.7|177182.6|177092.6|17
1724677080000|2024-08-26 12:58:00|177186.8|177096.8|177184.5|177094.5|177186.8|177096.8|177176.1|177086.1|18
1724677090000|2024-08-26 12:58:10|177182.9|177092.9|177214.4|177124.4|177217|177127|177182.9|177092.9|15
1724677100000|2024-08-26 12:58:20|177212.4|177122.4|177227.1|177137.1|177231.7|177141.7|177212.4|177122.4|10
1724677110000|2024-08-26 12:58:30|177221|177131|177218.1|177128.1|177221.2|177131.2|177216.9|177126.9|10
1724677120000|2024-08-26 12:58:40|177218.2|177128.2|177236.2|177146.2|177236.2|177146.2|177218|177128|13
1724677130000|2024-08-26 12:58:50|177227.1|177137.1|177276.7|177186.7|177278|177188|177220.2|177130.2|20
1724677140000|2024-08-26 12:59:00|177275.9|177185.9|177320.2|177230.2|177323.5|177233.5|177274.2|177184.2|30
1724677150000|2024-08-26 12:59:10|177316.2|177226.2|177332.1|177242.1|177332.8|177242.8|177316.2|177226.2|26
1724677160000|2024-08-26 12:59:20|177330.3|177240.3|177342.1|177252.1|177344.4|177254.4|177327|177237|23
1724677170000|2024-08-26 12:59:30|177340.1|177250.1|177337.4|177247.4|177346|177256|177337.4|177247.4|15
1724677180000|2024-08-26 12:59:40|177343.8|177253.8|177338.8|177248.8|177345.4|177255.4|177336.9|177246.9|25
1724677190000|2024-08-26 12:59:50|177340.2|177250.2|177372.3|177282.3|177379.9|177289.9|177337.1|177247.1|21
1724677200000|2024-08-26 13:00:00|177375.2|177285.2|177401.9|177311.9|177401.9|177311.9|177372.7|177282.7|22
1724677210000|2024-08-26 13:00:10|177401.3|177311.3|177408|177318|177420.6|177330.6|177399.2|177309.2|30
1724677220000|2024-08-26 13:00:20|177403.5|177313.5|177411.3|177321.3|177425.2|177335.2|177403.5|177313.5|29
1724677230000|2024-08-26 13:00:30|177403.9|177313.9|177416.9|177326.9|177421.2|177331.2|177403.5|177313.5|20
1724677240000|2024-08-26 13:00:40|177414.7|177324.7|177378.2|177288.2|177419.7|177329.7|177351|177261|24
1724677250000|2024-08-26 13:00:50|177380.3|177290.3|177374.7|177284.7|177387.7|177297.7|177372.3|177282.3|16
1724677260000|2024-08-26 13:01:00|177375.2|177285.2|177363.8|177273.8|177375.2|177285.2|177363.4|177273.4|21
1724677270000|2024-08-26 13:01:10|177363.7|177273.7|177375.9|177285.9|177375.9|177285.9|177363.5|177273.5|14
1724677280000|2024-08-26 13:01:20|177379.6|177289.6|177415.7|177325.7|177415.7|177325.7|177365.4|177275.4|26
1724677290000|2024-08-26 13:01:30|177417.8|177327.8|177380|177290|177417.8|177327.8|177380|177290|16
1724677300000|2024-08-26 13:01:40|177358.4|177268.4|177325.4|177235.4|177358.4|177268.4|177313.2|177223.2|18
1724677310000|2024-08-26 13:01:50|177325.6|177235.6|177332.4|177242.4|177339.5|177249.5|177324.2|177234.2|13
1724677320000|2024-08-26 13:02:00|177332.9|177242.9|177322.5|177232.5|177343.7|177253.7|177312.9|177222.9|29
1724677330000|2024-08-26 13:02:10|177320.5|177230.5|177323.4|177233.4|177334.8|177244.8|177320.3|177230.3|19
1724677340000|2024-08-26 13:02:20|177323.5|177233.5|177333.8|177243.8|177340.1|177250.1|177317.5|177227.5|24
1724677350000|2024-08-26 13:02:30|177337.9|177247.9|177334.1|177244.1|177338.1|177248.1|177324.3|177234.3|22
1724677360000|2024-08-26 13:02:40|177330.5|177240.5|177324.6|177234.6|177339.6|177249.6|177323.7|177233.7|21
1724677370000|2024-08-26 13:02:50|177326.9|177236.9|177333.3|177243.3|177342.4|177252.4|177326.9|177236.9|12
1724677380000|2024-08-26 13:03:00|177333|177243|177327.3|177237.3|177336.7|177246.7|177325.7|177235.7|20
1724677390000|2024-08-26 13:03:10|177327.4|177237.4|177336.4|177246.4|177336.4|177246.4|177327.1|177237.1|11
1724677400000|2024-08-26 13:03:20|177335.2|177245.2|177381.8|177291.8|177381.8|177291.8|177335.2|177245.2|21
1724677410000|2024-08-26 13:03:30|177379|177289|177384.4|177294.4|177400.4|177310.4|177379|177289|21
1724677420000|2024-08-26 13:03:40|177384.3|177294.3|177399.8|177309.8|177400.4|177310.4|177377.1|177287.1|9
1724677430000|2024-08-26 13:03:50|177407.2|177317.2|177404.2|177314.2|177412.1|177322.1|177399.8|177309.8|13
1724677440000|2024-08-26 13:04:00|177411.5|177321.5|177447.1|177357.1|177449.9|177359.9|177411.5|177321.5|29
1724677450000|2024-08-26 13:04:10|177437.3|177347.3|177430.4|177340.4|177443.1|177353.1|177428|177338|29
1724677460000|2024-08-26 13:04:20|177436.8|177346.8|177410.2|177320.2|177436.8|177346.8|177408.3|177318.3|21
1724677470000|2024-08-26 13:04:30|177418.4|177328.4|177425.9|177335.9|177430.9|177340.9|177418.4|177328.4|16
1724677480000|2024-08-26 13:04:40|177423|177333|177435.5|177345.5|177436.3|177346.3|177420.6|177330.6|23
1724677490000|2024-08-26 13:04:50|177433.3|177343.3|177427.5|177337.5|177434.2|177344.2|177423|177333|14
1724677500000|2024-08-26 13:05:00|177435.2|177345.2|177439.7|177349.7|177443.5|177353.5|177430.3|177340.3|20
1724677510000|2024-08-26 13:05:10|177436.5|177346.5|177435.8|177345.8|177438.9|177348.9|177430.2|177340.2|20
1724677520000|2024-08-26 13:05:20|177432.3|177342.3|177416.5|177326.5|177434|177344|177410.3|177320.3|16
1724677530000|2024-08-26 13:05:30|177417.6|177327.6|177403|177313|177417.6|177327.6|177403|177313|10
1724677540000|2024-08-26 13:05:40|177401.6|177311.6|177418.9|177328.9|177419.9|177329.9|177401.6|177311.6|18
1724677550000|2024-08-26 13:05:50|177417.1|177327.1|177421.1|177331.1|177421.1|177331.1|177414.7|177324.7|17
1724677560000|2024-08-26 13:06:00|177415.8|177325.8|177441.9|177351.9|177445.6|177355.6|177414.1|177324.1|12
1724677570000|2024-08-26 13:06:10|177443.5|177353.5|177461.1|177371.1|177479|177389|177442.3|177352.3|23
1724677580000|2024-08-26 13:06:20|177462.5|177372.5|177473.5|177383.5|177485.1|177395.1|177462.5|177372.5|24
1724677590000|2024-08-26 13:06:30|177474.8|177384.8|177488.1|177398.1|177491.2|177401.2|177467.9|177377.9|19
1724677600000|2024-08-26 13:06:40|177491.5|177401.5|177484.3|177394.3|177497.1|177407.1|177479.4|177389.4|20
1724677610000|2024-08-26 13:06:50|177487.2|177397.2|177465.4|177375.4|177487.2|177397.2|177462.9|177372.9|16
1724677620000|2024-08-26 13:07:00|177462.9|177372.9|177417.8|177327.8|177462.9|177372.9|177417.8|177327.8|21
1724677630000|2024-08-26 13:07:10|177419.1|177329.1|177415.4|177325.4|177420.6|177330.6|177414.7|177324.7|12
1724677640000|2024-08-26 13:07:20|177416.1|177326.1|177407.3|177317.3|177416.1|177326.1|177397|177307|11
1724677650000|2024-08-26 13:07:30|177408.1|177318.1|177422.6|177332.6|177424.7|177334.7|177405.5|177315.5|13
1724677660000|2024-08-26 13:07:40|177420.6|177330.6|177417.3|177327.3|177420.8|177330.8|177410.4|177320.4|18
1724677670000|2024-08-26 13:07:50|177421.5|177331.5|177421.1|177331.1|177425.3|177335.3|177417.4|177327.4|17
1724677680000|2024-08-26 13:08:00|177415.2|177325.2|177392.6|177302.6|177418.7|177328.7|177388|177298|25
1724677690000|2024-08-26 13:08:10|177394.7|177304.7|177409.2|177319.2|177421.7|177331.7|177394.7|177304.7|16
1724677700000|2024-08-26 13:08:20|177407.5|177317.5|177415.3|177325.3|177415.3|177325.3|177407.5|177317.5|10
1724677710000|2024-08-26 13:08:30|177412.4|177322.4|177432|177342|177432|177342|177412.4|177322.4|14
1724677720000|2024-08-26 13:08:40|177430.7|177340.7|177447.2|177357.2|177448.5|177358.5|177428.9|177338.9|17
1724677730000|2024-08-26 13:08:50|177449.6|177359.6|177449.7|177359.7|177456.9|177366.9|177434.9|177344.9|24
1724677740000|2024-08-26 13:09:00|177450.2|177360.2|177454.8|177364.8|177455.8|177365.8|177445.3|177355.3|12
1724677750000|2024-08-26 13:09:10|177456.7|177366.7|177483|177393|177483.5|177393.5|177454.2|177364.2|13
1724677760000|2024-08-26 13:09:20|177488|177398|177490.2|177400.2|177495.7|177405.7|177484.3|177394.3|14
1724677770000|2024-08-26 13:09:30|177490.7|177400.7|177498.3|177408.3|177498.3|177408.3|177488.3|177398.3|14
1724677780000|2024-08-26 13:09:40|177500.6|177410.6|177535.3|177445.3|177545.9|177455.9|177498.2|177408.2|17
1724677790000|2024-08-26 13:09:50|177528.7|177438.7|177484.2|177394.2|177536.6|177446.6|177483.3|177393.3|19
1724677800000|2024-08-26 13:10:00|177484.1|177394.1|177451.4|177361.4|177484.1|177394.1|177448.8|177358.8|17
1724677810000|2024-08-26 13:10:10|177448.8|177358.8|177430.3|177340.3|177448.8|177358.8|177427.4|177337.4|13
1724677820000|2024-08-26 13:10:20|177430|177340|177428.5|177338.5|177430|177340|177425.9|177335.9|9
1724677830000|2024-08-26 13:10:30|177428.6|177338.6|177412.3|177322.3|177429.8|177339.8|177412.3|177322.3|17
1724677840000|2024-08-26 13:10:40|177416|177326|177366.7|177276.7|177421.4|177331.4|177365.7|177275.7|20
1724677850000|2024-08-26 13:10:50|177368.5|177278.5|177359.7|177269.7|177368.5|177278.5|177346|177256|17
1724677860000|2024-08-26 13:11:00|177363.9|177273.9|177358.3|177268.3|177365.9|177275.9|177358.3|177268.3|9
1724677870000|2024-08-26 13:11:10|177357.3|177267.3|177340.1|177250.1|177357.3|177267.3|177337.5|177247.5|16
1724677880000|2024-08-26 13:11:20|177339.7|177249.7|177350.3|177260.3|177360|177270|177339.7|177249.7|17
1724677890000|2024-08-26 13:11:30|177353.8|177263.8|177348.5|177258.5|177357.3|177267.3|177348.5|177258.5|12
1724677900000|2024-08-26 13:11:40|177346.8|177256.8|177330.6|177240.6|177346.8|177256.8|177330.6|177240.6|10
1724677910000|2024-08-26 13:11:50|177329.7|177239.7|177323.4|177233.4|177332.5|177242.5|177323.4|177233.4|5
1724677920000|2024-08-26 13:12:00|177322.4|177232.4|177319.3|177229.3|177324.7|177234.7|177319.3|177229.3|5
1724677930000|2024-08-26 13:12:10|177327|177237|177325.6|177235.6|177331.4|177241.4|177325.2|177235.2|11
1724677940000|2024-08-26 13:12:20|177325.7|177235.7|177325|177235|177330.7|177240.7|177325|177235|5
1724677950000|2024-08-26 13:12:30|177324.6|177234.6|177334.6|177244.6|177357.5|177267.5|177324.6|177234.6|11
1724677960000|2024-08-26 13:12:40|177334.5|177244.5|177340.7|177250.7|177341.2|177251.2|177334.5|177244.5|5
1724677970000|2024-08-26 13:12:50|177341.9|177251.9|177345.8|177255.8|177350|177260|177341.9|177251.9|6
1724677980000|2024-08-26 13:13:00|177345.2|177255.2|177347.2|177257.2|177347.9|177257.9|177341.8|177251.8|7
1724677990000|2024-08-26 13:13:10|177347|177257|177353.1|177263.1|177356.3|177266.3|177347|177257|10
1724678000000|2024-08-26 13:13:20|177353|177263|177377.3|177287.3|177378.8|177288.8|177350.5|177260.5|12
1724678010000|2024-08-26 13:13:30|177379.2|177289.2|177370|177280|177397.2|177307.2|177368.7|177278.7|9
1724678020000|2024-08-26 13:13:40|177371.3|177281.3|177371.8|177281.8|177371.8|177281.8|177365.5|177275.5|11
1724678030000|2024-08-26 13:13:50|177370.8|177280.8|177367.3|177277.3|177370.8|177280.8|177360.2|177270.2|17
1724678040000|2024-08-26 13:14:00|177368.7|177278.7|177362.5|177272.5|177371.2|177281.2|177362.5|177272.5|8
1724678050000|2024-08-26 13:14:10|177364.6|177274.6|177360|177270|177364.6|177274.6|177359.7|177269.7|7
1724678060000|2024-08-26 13:14:20|177358.5|177268.5|177319.2|177229.2|177360.5|177270.5|177319.2|177229.2|14
1724678070000|2024-08-26 13:14:30|177316.8|177226.8|177317.3|177227.3|177320.9|177230.9|177313.7|177223.7|10
1724678080000|2024-08-26 13:14:40|177315.5|177225.5|177314.3|177224.3|177318.3|177228.3|177314.2|177224.2|8
1724678090000|2024-08-26 13:14:50|177293.3|177203.3|177289.4|177199.4|177297.5|177207.5|177289.4|177199.4|14
1724678100000|2024-08-26 13:15:00|177292.9|177202.9|177299.8|177209.8|177299.8|177209.8|177285.8|177195.8|14
1724678110000|2024-08-26 13:15:10|177297.2|177207.2|177291.4|177201.4|177297.2|177207.2|177288.3|177198.3|6
1724678120000|2024-08-26 13:15:20|177286|177196|177293.5|177203.5|177293.5|177203.5|177285.7|177195.7|8
1724678130000|2024-08-26 13:15:30|177293.7|177203.7|177287.2|177197.2|177293.7|177203.7|177269|177179|13
1724678140000|2024-08-26 13:15:40|177286.7|177196.7|177282.8|177192.8|177291|177201|177282.8|177192.8|10
1724678150000|2024-08-26 13:15:50|177287.6|177197.6|177287.1|177197.1|177291.3|177201.3|177286.2|177196.2|9
1724678160000|2024-08-26 13:16:00|177291.5|177201.5|177288.3|177198.3|177292.9|177202.9|177288.3|177198.3|9
1724678170000|2024-08-26 13:16:10|177287.1|177197.1|177280.3|177190.3|177290.5|177200.5|177280.3|177190.3|13
1724678180000|2024-08-26 13:16:20|177285.9|177195.9|177288.2|177198.2|177290|177200|177280.1|177190.1|13
1724678190000|2024-08-26 13:16:30|177288.4|177198.4|177287.2|177197.2|177288.8|177198.8|177287.2|177197.2|3
1724678200000|2024-08-26 13:16:40|177287.4|177197.4|177283.2|177193.2|177288.6|177198.6|177276.4|177186.4|9
1724678210000|2024-08-26 13:16:50|177280.8|177190.8|177263.4|177173.4|177280.8|177190.8|177263.3|177173.3|8
1724678220000|2024-08-26 13:17:00|177268.3|177178.3|177270.4|177180.4|177271.5|177181.5|177263.9|177173.9|13
1724678230000|2024-08-26 13:17:10|177271.5|177181.5|177268.3|177178.3|177271.5|177181.5|177261.3|177171.3|7
1724678240000|2024-08-26 13:17:20|177259.2|177169.2|177272.6|177182.6|177272.8|177182.8|177259.2|177169.2|5
1724678250000|2024-08-26 13:17:30|177271.3|177181.3|177270.4|177180.4|177272|177182|177267.2|177177.2|5
1724678260000|2024-08-26 13:17:40|177270.3|177180.3|177268.3|177178.3|177270.4|177180.4|177260|177170|7
1724678270000|2024-08-26 13:17:50|177267.2|177177.2|177263.2|177173.2|177267.2|177177.2|177257.9|177167.9|7
1724678280000|2024-08-26 13:18:00|177258.1|177168.1|177264.5|177174.5|177264.6|177174.6|177252.6|177162.6|11
1724678290000|2024-08-26 13:18:10|177265.7|177175.7|177267.1|177177.1|177267.1|177177.1|177263.8|177173.8|4
1724678300000|2024-08-26 13:18:20|177264|177174|177219.1|177129.1|177264|177174|177214.6|177124.6|15
1724678310000|2024-08-26 13:18:30|177222|177132|177212.9|177122.9|177222.6|177132.6|177212.9|177122.9|16
1724678320000|2024-08-26 13:18:40|177217.6|177127.6|177217.9|177127.9|177220.5|177130.5|177211.3|177121.3|16
1724678330000|2024-08-26 13:18:50|177215|177125|177222.2|177132.2|177222.2|177132.2|177211.5|177121.5|7
1724678340000|2024-08-26 13:19:00|177218.9|177128.9|177238.4|177148.4|177239.6|177149.6|177218.5|177128.5|14
1724678350000|2024-08-26 13:19:10|177236.6|177146.6|177215.7|177125.7|177236.6|177146.6|177215.7|177125.7|7
1724678360000|2024-08-26 13:19:20|177219.9|177129.9|177231.7|177141.7|177231.7|177141.7|177218.4|177128.4|7
1724678370000|2024-08-26 13:19:30|177233.3|177143.3|177239.4|177149.4|177248.9|177158.9|177233.3|177143.3|13
1724678380000|2024-08-26 13:19:40|177239.3|177149.3|177246.1|177156.1|177246.1|177156.1|177239.2|177149.2|4
1724678390000|2024-08-26 13:19:50|177247|177157|177247.9|177157.9|177248|177158|177247|177157|4
1724678400000|2024-08-26 13:20:00|177248.1|177158.1|177257.5|177167.5|177267.7|177177.7|177248.1|177158.1|14
1724678410000|2024-08-26 13:20:10|177257.2|177167.2|177270.1|177180.1|177270.1|177180.1|177257.2|177167.2|8
1724678420000|2024-08-26 13:20:20|177269.2|177179.2|177273.9|177183.9|177279.6|177189.6|177269.2|177179.2|10
1724678430000|2024-08-26 13:20:30|177273.8|177183.8|177273.9|177183.9|177273.9|177183.9|177273.8|177183.8|2
1724678440000|2024-08-26 13:20:40|177273.4|177183.4|177273.7|177183.7|177273.7|177183.7|177273|177183|3
1724678450000|2024-08-26 13:20:50|177273.2|177183.2|177271.9|177181.9|177273.2|177183.2|177271.8|177181.8|4
1724678460000|2024-08-26 13:21:00|177272.9|177182.9|177282.4|177192.4|177282.4|177192.4|177272|177182|16
1724678470000|2024-08-26 13:21:10|177282.1|177192.1|177288.6|177198.6|177292.1|177202.1|177273.7|177183.7|14
1724678480000|2024-08-26 13:21:20|177289.6|177199.6|177298|177208|177298.3|177208.3|177289.6|177199.6|7
1724678490000|2024-08-26 13:21:30|177295.8|177205.8|177290.1|177200.1|177298.8|177208.8|177290.1|177200.1|11
1724678500000|2024-08-26 13:21:40|177283.7|177193.7|177329.1|177239.1|177330.9|177240.9|177280.9|177190.9|20
1724678510000|2024-08-26 13:21:50|177326.9|177236.9|177327.5|177237.5|177331.3|177241.3|177324.5|177234.5|12
1724678520000|2024-08-26 13:22:00|177324.7|177234.7|177306.2|177216.2|177326.9|177236.9|177306.2|177216.2|14
1724678530000|2024-08-26 13:22:10|177306.1|177216.1|177268.4|177178.4|177306.1|177216.1|177268.4|177178.4|16
1724678540000|2024-08-26 13:22:20|177271.3|177181.3|177264.7|177174.7|177274|177184|177262.4|177172.4|10
1724678550000|2024-08-26 13:22:30|177266.9|177176.9|177262.5|177172.5|177268.7|177178.7|177259.9|177169.9|12
1724678560000|2024-08-26 13:22:40|177262|177172|177257.6|177167.6|177264.4|177174.4|177257.6|177167.6|6
1724678570000|2024-08-26 13:22:50|177258.5|177168.5|177244.6|177154.6|177260.6|177170.6|177244.6|177154.6|9
1724678580000|2024-08-26 13:23:00|177251.4|177161.4|177251.3|177161.3|177254.3|177164.3|177250.8|177160.8|7
1724678590000|2024-08-26 13:23:10|177252.6|177162.6|177249.5|177159.5|177257.6|177167.6|177249.5|177159.5|11
1724678600000|2024-08-26 13:23:20|177243.1|177153.1|177253.7|177163.7|177253.7|177163.7|177235.3|177145.3|8
1724678610000|2024-08-26 13:23:30|177251.5|177161.5|177239.9|177149.9|177253.2|177163.2|177239.9|177149.9|12
1724678620000|2024-08-26 13:23:40|177235.1|177145.1|177181.9|177091.9|177237|177147|177180.9|177090.9|17
1724678630000|2024-08-26 13:23:50|177180.9|177090.9|177166.9|177076.9|177181.9|177091.9|177164.5|177074.5|16
1724678640000|2024-08-26 13:24:00|177171.4|177081.4|177199.3|177109.3|177206.7|177116.7|177171.4|177081.4|22
1724678650000|2024-08-26 13:24:10|177206.9|177116.9|177213.3|177123.3|177213.3|177123.3|177204.1|177114.1|14
1724678660000|2024-08-26 13:24:20|177214.4|177124.4|177220|177130|177220|177130|177205.8|177115.8|17
1724678670000|2024-08-26 13:24:30|177219.8|177129.8|177211.3|177121.3|177221.5|177131.5|177208|177118|15
1724678680000|2024-08-26 13:24:40|177208|177118|177238.1|177148.1|177245.2|177155.2|177208|177118|27
1724678690000|2024-08-26 13:24:50|177237.2|177147.2|177219.1|177129.1|177237.2|177147.2|177219|177129|21
1724678700000|2024-08-26 13:25:00|177217|177127|177178.1|177088.1|177218.8|177128.8|177177.4|177087.4|16
1724678710000|2024-08-26 13:25:10|177181.3|177091.3|177165.6|177075.6|177181.3|177091.3|177165.6|177075.6|16
1724678720000|2024-08-26 13:25:20|177161|177071|177173.4|177083.4|177182.8|177092.8|177161|177071|12
1724678730000|2024-08-26 13:25:30|177175.3|177085.3|177121.8|177031.8|177179.6|177089.6|177112.5|177022.5|25
1724678740000|2024-08-26 13:25:40|177123|177033|177126.3|177036.3|177143|177053|177123|177033|16
1724678750000|2024-08-26 13:25:50|177131.4|177041.4|177120.2|177030.2|177132|177042|177120.2|177030.2|24
1724678760000|2024-08-26 13:26:00|177115.7|177025.7|177133.1|177043.1|177136.8|177046.8|177115.7|177025.7|22
1724678770000|2024-08-26 13:26:10|177133.8|177043.8|177125.3|177035.3|177136.4|177046.4|177125.3|177035.3|20
1724678780000|2024-08-26 13:26:20|177123.2|177033.2|177122.9|177032.9|177123.5|177033.5|177122.5|177032.5|4
1724678790000|2024-08-26 13:26:30|177124.4|177034.4|177120.8|177030.8|177130.8|177040.8|177120.8|177030.8|10
1724678800000|2024-08-26 13:26:40|177119.2|177029.2|177056.8|176966.8|177119.2|177029.2|177051.8|176961.8|24
1724678810000|2024-08-26 13:26:50|177057|176967|177101.2|177011.2|177106.1|177016.1|177056.8|176966.8|22
1724678820000|2024-08-26 13:27:00|177102.2|177012.2|177111.6|177021.6|177113.7|177023.7|177102.2|177012.2|11
1724678830000|2024-08-26 13:27:10|177110.5|177020.5|177110.7|177020.7|177110.7|177020.7|177108.5|177018.5|4
1724678840000|2024-08-26 13:27:20|177111|177021|177114.1|177024.1|177114.1|177024.1|177111|177021|5
1724678850000|2024-08-26 13:27:30|177116.2|177026.2|177121.3|177031.3|177134.8|177044.8|177116.2|177026.2|14
1724678860000|2024-08-26 13:27:40|177120.4|177030.4|177120.3|177030.3|177120.4|177030.4|177111.2|177021.2|7
1724678870000|2024-08-26 13:27:50|177121.8|177031.8|177112.3|177022.3|177123|177033|177110.4|177020.4|17
1724678880000|2024-08-26 13:28:00|177114.8|177024.8|177113.1|177023.1|177114.8|177024.8|177107.7|177017.7|15
1724678890000|2024-08-26 13:28:10|177118.8|177028.8|177116.7|177026.7|177122.5|177032.5|177114.9|177024.9|13
1724678900000|2024-08-26 13:28:20|177113.2|177023.2|177120.3|177030.3|177125.9|177035.9|177108.2|177018.2|14
1724678910000|2024-08-26 13:28:30|177121.5|177031.5|177103.4|177013.4|177123.8|177033.8|177103.4|177013.4|18
1724678920000|2024-08-26 13:28:40|177108.9|177018.9|177083.3|176993.3|177108.9|177018.9|177066.8|176976.8|13
1724678930000|2024-08-26 13:28:50|177075.7|176985.7|177071.7|176981.7|177076.9|176986.9|177058.9|176968.9|17
1724678940000|2024-08-26 13:29:00|177071.9|176981.9|177104.5|177014.5|177104.5|177014.5|177067.9|176977.9|15
1724678950000|2024-08-26 13:29:10|177110.5|177020.5|177128.3|177038.3|177128.3|177038.3|177110.5|177020.5|13
1724678960000|2024-08-26 13:29:20|177128.9|177038.9|177130.7|177040.7|177131.1|177041.1|177126.9|177036.9|8
1724678970000|2024-08-26 13:29:30|177130.5|177040.5|177128.6|177038.6|177131.3|177041.3|177128.2|177038.2|17
1724678980000|2024-08-26 13:29:40|177126.1|177036.1|177113.8|177023.8|177127.9|177037.9|177113.8|177023.8|16
1724678990000|2024-08-26 13:29:50|177116.2|177026.2|177128.8|177038.8|177129.4|177039.4|177116.2|177026.2|14
1724679000000|2024-08-26 13:30:00|177136.7|177046.7|177105.5|177015.5|177142|177052|177103.9|177013.9|32
1724679010000|2024-08-26 13:30:10|177105.6|177015.6|177109.1|177019.1|177116.5|177026.5|177105.6|177015.6|20
1724679020000|2024-08-26 13:30:20|177110.7|177020.7|177113.2|177023.2|177114.4|177024.4|177110.7|177020.7|16
1724679030000|2024-08-26 13:30:30|177111.6|177021.6|177143.8|177053.8|177143.9|177053.9|177111|177021|21
1724679040000|2024-08-26 13:30:40|177143.5|177053.5|177152.9|177062.9|177153.1|177063.1|177143.4|177053.4|12
1724679050000|2024-08-26 13:30:50|177154.8|177064.8|177153.6|177063.6|177164.6|177074.6|177150.3|177060.3|26
1724679060000|2024-08-26 13:31:00|177155.1|177065.1|177151.1|177061.1|177166.3|177076.3|177150.9|177060.9|25
1724679070000|2024-08-26 13:31:10|177149.7|177059.7|177164.1|177074.1|177166.7|177076.7|177147|177057|14
1724679080000|2024-08-26 13:31:20|177164.8|177074.8|177099.5|177009.5|177164.8|177074.8|177096.6|177006.6|21
1724679090000|2024-08-26 13:31:30|177100.2|177010.2|177098.6|177008.6|177116.9|177026.9|177096.7|177006.7|18
1724679100000|2024-08-26 13:31:40|177100.7|177010.7|177097.4|177007.4|177106.9|177016.9|177096.2|177006.2|13
1724679110000|2024-08-26 13:31:50|177100.4|177010.4|177108|177018|177109.2|177019.2|177100.4|177010.4|14
1724679120000|2024-08-26 13:32:00|177109.1|177019.1|177110.6|177020.6|177111.4|177021.4|177104.1|177014.1|18
1724679130000|2024-08-26 13:32:10|177110.7|177020.7|177100.7|177010.7|177110.7|177020.7|177100.7|177010.7|12
1724679140000|2024-08-26 13:32:20|177102.7|177012.7|177107|177017|177110.8|177020.8|177102.7|177012.7|9
1724679150000|2024-08-26 13:32:30|177110.7|177020.7|177112|177022|177124.9|177034.9|177110.3|177020.3|13
1724679160000|2024-08-26 13:32:40|177113.3|177023.3|177095.7|177005.7|177113.3|177023.3|177095.7|177005.7|15
1724679170000|2024-08-26 13:32:50|177095.6|177005.6|177092.4|177002.4|177096.1|177006.1|177092|177002|8
1724679180000|2024-08-26 13:33:00|177093.9|177003.9|177106.9|177016.9|177108.8|177018.8|177093.9|177003.9|17
1724679190000|2024-08-26 13:33:10|177108.2|177018.2|177101.3|177011.3|177108.2|177018.2|177098.3|177008.3|16
1724679200000|2024-08-26 13:33:20|177105.4|177015.4|177121.8|177031.8|177126.9|177036.9|177103.8|177013.8|18
1724679210000|2024-08-26 13:33:30|177121.7|177031.7|177127.5|177037.5|177127.5|177037.5|177120.1|177030.1|10
1724679220000|2024-08-26 13:33:40|177124.9|177034.9|177120.7|177030.7|177124.9|177034.9|177120.7|177030.7|17
1724679230000|2024-08-26 13:33:50|177116.9|177026.9|177126.7|177036.7|177130.1|177040.1|177116.9|177026.9|14
1724679240000|2024-08-26 13:34:00|177124.1|177034.1|177148.2|177058.2|177148.9|177058.9|177122.9|177032.9|20
1724679250000|2024-08-26 13:34:10|177149.2|177059.2|177148.5|177058.5|177149.4|177059.4|177148.5|177058.5|7
1724679260000|2024-08-26 13:34:20|177150.1|177060.1|177148|177058|177150.1|177060.1|177146.7|177056.7|17
1724679270000|2024-08-26 13:34:30|177148.9|177058.9|177150|177060|177154.1|177064.1|177147.6|177057.6|17
1724679280000|2024-08-26 13:34:40|177149.9|177059.9|177159.2|177069.2|177159.2|177069.2|177148.7|177058.7|22
1724679290000|2024-08-26 13:34:50|177158.6|177068.6|177155|177065|177163.9|177073.9|177155|177065|15
1724679300000|2024-08-26 13:35:00|177149.7|177059.7|177155.4|177065.4|177156.8|177066.8|177141.9|177051.9|22
1724679310000|2024-08-26 13:35:10|177156.9|177066.9|177145|177055|177156.9|177066.9|177144.4|177054.4|12
1724679320000|2024-08-26 13:35:20|177145.3|177055.3|177149.9|177059.9|177149.9|177059.9|177143.9|177053.9|13
1724679330000|2024-08-26 13:35:30|177148.6|177058.6|177156.6|177066.6|177156.6|177066.6|177145.6|177055.6|15
1724679340000|2024-08-26 13:35:40|177156.5|177066.5|177152.4|177062.4|177156.5|177066.5|177147.7|177057.7|16
1724679350000|2024-08-26 13:35:50|177148.8|177058.8|177145.7|177055.7|177153|177063|177142.5|177052.5|20
1724679360000|2024-08-26 13:36:00|177151.4|177061.4|177162.2|177072.2|177162.2|177072.2|177151.4|177061.4|10
1724679370000|2024-08-26 13:36:10|177158.7|177068.7|177152.2|177062.2|177159.9|177069.9|177143.8|177053.8|27
1724679380000|2024-08-26 13:36:20|177155.4|177065.4|177156.1|177066.1|177158.4|177068.4|177152|177062|12
1724679390000|2024-08-26 13:36:30|177153.1|177063.1|177153.3|177063.3|177153.3|177063.3|177149.7|177059.7|12
1724679400000|2024-08-26 13:36:40|177150.3|177060.3|177170.2|177080.2|177190.3|177100.3|177150.3|177060.3|13
1724679410000|2024-08-26 13:36:50|177168.9|177078.9|177171.6|177081.6|177176.8|177086.8|177161.3|177071.3|28
1724679420000|2024-08-26 13:37:00|177173.5|177083.5|177101.9|177011.9|177173.5|177083.5|177092.5|177002.5|29
1724679430000|2024-08-26 13:37:10|177100.9|177010.9|177096.1|177006.1|177100.9|177010.9|177093.6|177003.6|18
1724679440000|2024-08-26 13:37:20|177096.9|177006.9|177096.1|177006.1|177104.5|177014.5|177096.1|177006.1|17
1724679450000|2024-08-26 13:37:30|177096.2|177006.2|177091|177001|177098.9|177008.9|177087.1|176997.1|15
1724679460000|2024-08-26 13:37:40|177091.1|177001.1|177096.1|177006.1|177096.7|177006.7|177091.1|177001.1|12
1724679470000|2024-08-26 13:37:50|177093.1|177003.1|177089.8|176999.8|177093.1|177003.1|177087.7|176997.7|6
1724679480000|2024-08-26 13:38:00|177089.7|176999.7|177091.4|177001.4|177096.6|177006.6|177085.6|176995.6|16
1724679490000|2024-08-26 13:38:10|177091.9|177001.9|177094.2|177004.2|177098.1|177008.1|177091.9|177001.9|20
1724679500000|2024-08-26 13:38:20|177098.5|177008.5|177093.2|177003.2|177098.7|177008.7|177093|177003|12
1724679510000|2024-08-26 13:38:30|177097.7|177007.7|177102.3|177012.3|177102.3|177012.3|177094|177004|14
1724679520000|2024-08-26 13:38:40|177099.9|177009.9|177094.1|177004.1|177099.9|177009.9|177094|177004|5
1724679530000|2024-08-26 13:38:50|177094|177004|177035.9|176945.9|177094|177004|177031.9|176941.9|22
1724679540000|2024-08-26 13:39:00|177036.8|176946.8|177042.2|176952.2|177042.2|176952.2|177031.1|176941.1|19
1724679550000|2024-08-26 13:39:10|177042.8|176952.8|177055|176965|177055.1|176965.1|177039.3|176949.3|11
1724679560000|2024-08-26 13:39:20|177055.1|176965.1|177057.5|176967.5|177057.5|176967.5|177053.8|176963.8|15
1724679570000|2024-08-26 13:39:30|177057.7|176967.7|177053.9|176963.9|177066.9|176976.9|177053.9|176963.9|10
1724679580000|2024-08-26 13:39:40|177055.6|176965.6|177065.2|176975.2|177065.2|176975.2|177055.4|176965.4|13
1724679590000|2024-08-26 13:39:50|177066.4|176976.4|177067.8|176977.8|177077.3|176987.3|177066.4|176976.4|12
1724679600000|2024-08-26 13:40:00|177068.2|176978.2|177076.1|176986.1|177078.9|176988.9|177068.2|176978.2|14
1724679610000|2024-08-26 13:40:10|177075.9|176985.9|177101.6|177011.6|177103.9|177013.9|177075.7|176985.7|16
1724679620000|2024-08-26 13:40:20|177100.7|177010.7|177100.9|177010.9|177100.9|177010.9|177089.1|176999.1|16
1724679630000|2024-08-26 13:40:30|177101|177011|177089.2|176999.2|177103|177013|177089.2|176999.2|11
1724679640000|2024-08-26 13:40:40|177090.4|177000.4|177054.5|176964.5|177090.4|177000.4|177054.5|176964.5|16
1724679650000|2024-08-26 13:40:50|177054.7|176964.7|177069|176979|177069|176979|177054|176964|10
1724679660000|2024-08-26 13:41:00|177065.5|176975.5|177062|176972|177065.5|176975.5|177059.9|176969.9|11
1724679670000|2024-08-26 13:41:10|177060.1|176970.1|177062|176972|177067.4|176977.4|177058.1|176968.1|19
1724679680000|2024-08-26 13:41:20|177062.1|176972.1|177063.7|176973.7|177066.9|176976.9|177062.1|176972.1|13
1724679690000|2024-08-26 13:41:30|177062.2|176972.2|177063.8|176973.8|177065.9|176975.9|177060.4|176970.4|14
1724679700000|2024-08-26 13:41:40|177062.7|176972.7|177085.8|176995.8|177088.1|176998.1|177062.7|176972.7|18
1724679710000|2024-08-26 13:41:50|177083.3|176993.3|177070.2|176980.2|177087.6|176997.6|177068.9|176978.9|11
1724679720000|2024-08-26 13:42:00|177067.6|176977.6|177064|176974|177067.6|176977.6|177062.2|176972.2|11
1724679730000|2024-08-26 13:42:10|177063.1|176973.1|177046.2|176956.2|177083.6|176993.6|177041.5|176951.5|16
1724679740000|2024-08-26 13:42:20|177046.7|176956.7|177043.4|176953.4|177046.7|176956.7|177043.3|176953.3|7
1724679750000|2024-08-26 13:42:30|177043.8|176953.8|177052.4|176962.4|177062|176972|177035.8|176945.8|19
1724679760000|2024-08-26 13:42:40|177050.3|176960.3|177045.8|176955.8|177052.5|176962.5|177044.9|176954.9|17
1724679770000|2024-08-26 13:42:50|177047.7|176957.7|177046.1|176956.1|177047.7|176957.7|177045.8|176955.8|3
1724679780000|2024-08-26 13:43:00|177043.8|176953.8|177041.7|176951.7|177056.1|176966.1|177040.7|176950.7|22
1724679790000|2024-08-26 13:43:10|177040.5|176950.5|177045.6|176955.6|177047.8|176957.8|177040.5|176950.5|8
1724679800000|2024-08-26 13:43:20|177046.9|176956.9|177047.2|176957.2|177052.7|176962.7|177046.9|176956.9|12
1724679810000|2024-08-26 13:43:30|177050.9|176960.9|177054.8|176964.8|177054.8|176964.8|177048.7|176958.7|6
1724679820000|2024-08-26 13:43:40|177052.7|176962.7|177052.8|176962.8|177054.4|176964.4|177049.8|176959.8|12
1724679830000|2024-08-26 13:43:50|177054|176964|177052.2|176962.2|177054.4|176964.4|177051.5|176961.5|13
1724679840000|2024-08-26 13:44:00|177052.3|176962.3|177081.1|176991.1|177089.5|176999.5|177051.7|176961.7|14
1724679850000|2024-08-26 13:44:10|177082|176992|177070.3|176980.3|177091|177001|177070.3|176980.3|14
1724679860000|2024-08-26 13:44:20|177059.5|176969.5|177071.9|176981.9|177075.9|176985.9|177054.8|176964.8|14
1724679870000|2024-08-26 13:44:30|177072.4|176982.4|177079.7|176989.7|177079.7|176989.7|177070.2|176980.2|9
1724679880000|2024-08-26 13:44:40|177084.2|176994.2|177070.7|176980.7|177086.1|176996.1|177070.4|176980.4|15
1724679890000|2024-08-26 13:44:50|177073.4|176983.4|177075.3|176985.3|177086.1|176996.1|177066.5|176976.5|11
1724679900000|2024-08-26 13:45:00|177074.9|176984.9|177074.8|176984.8|177087.9|176997.9|177074.7|176984.7|16
1724679910000|2024-08-26 13:45:10|177067.5|176977.5|177039|176949|177069.7|176979.7|177036.5|176946.5|10
1724679920000|2024-08-26 13:45:20|177030.9|176940.9|177009.5|176919.5|177030.9|176940.9|177006.8|176916.8|25
1724679930000|2024-08-26 13:45:30|177011|176921|177018.2|176928.2|177025.7|176935.7|177006.4|176916.4|15
1724679940000|2024-08-26 13:45:40|177022.1|176932.1|177026.8|176936.8|177029.5|176939.5|177022|176932|7
1724679950000|2024-08-26 13:45:50|177026.6|176936.6|177025|176935|177029.7|176939.7|177020.8|176930.8|13
1724679960000|2024-08-26 13:46:00|177026.8|176936.8|177032.6|176942.6|177036.6|176946.6|177026.8|176936.8|13
1724679970000|2024-08-26 13:46:10|177032.7|176942.7|177033.5|176943.5|177034.4|176944.4|177026.2|176936.2|12
1724679980000|2024-08-26 13:46:20|177031|176941|177019.4|176929.4|177037.1|176947.1|177017.4|176927.4|16
1724679990000|2024-08-26 13:46:30|177017.4|176927.4|177009|176919|177023.3|176933.3|177008.9|176918.9|19
1724680000000|2024-08-26 13:46:40|177008.9|176918.9|177023|176933|177023|176933|177008.9|176918.9|8
1724680010000|2024-08-26 13:46:50|177019.5|176929.5|177024.9|176934.9|177027.4|176937.4|177019.5|176929.5|13
1724680020000|2024-08-26 13:47:00|177022.2|176932.2|177025.5|176935.5|177030.6|176940.6|177018.9|176928.9|18
1724680030000|2024-08-26 13:47:10|177027.5|176937.5|177025.4|176935.4|177029.6|176939.6|177018.4|176928.4|18
1724680040000|2024-08-26 13:47:20|177026.4|176936.4|177029.7|176939.7|177034.6|176944.6|177025.6|176935.6|20
1724680050000|2024-08-26 13:47:30|177031.3|176941.3|177030.6|176940.6|177032.2|176942.2|177029.1|176939.1|15
1724680060000|2024-08-26 13:47:40|177029.1|176939.1|177032.6|176942.6|177032.6|176942.6|177029.1|176939.1|7
1724680070000|2024-08-26 13:47:50|177032.4|176942.4|177024.4|176934.4|177041.4|176951.4|177024.2|176934.2|17
1724680080000|2024-08-26 13:48:00|177031.2|176941.2|177041.8|176951.8|177041.8|176951.8|177031.1|176941.1|8
1724680090000|2024-08-26 13:48:10|177043.5|176953.5|177048.3|176958.3|177056.2|176966.2|177043.5|176953.5|19
1724680100000|2024-08-26 13:48:20|177050.9|176960.9|177060.5|176970.5|177060.5|176970.5|177050.9|176960.9|12
1724680110000|2024-08-26 13:48:30|177061.5|176971.5|177046|176956|177061.5|176971.5|177045.5|176955.5|19
1724680120000|2024-08-26 13:48:40|177042.4|176952.4|177046|176956|177050.7|176960.7|177041.2|176951.2|22
1724680130000|2024-08-26 13:48:50|177044.2|176954.2|177041.4|176951.4|177050|176960|177041.4|176951.4|18
1724680140000|2024-08-26 13:49:00|177041.2|176951.2|177041.9|176951.9|177042.4|176952.4|177040.3|176950.3|13
1724680150000|2024-08-26 13:49:10|177040.9|176950.9|177039.9|176949.9|177050.2|176960.2|177030|176940|16
1724680160000|2024-08-26 13:49:20|177039.7|176949.7|177049|176959|177054.6|176964.6|177037.5|176947.5|15
1724680170000|2024-08-26 13:49:30|177048.9|176958.9|177044.9|176954.9|177055.2|176965.2|177040.7|176950.7|16
1724680180000|2024-08-26 13:49:40|177044.1|176954.1|177042.7|176952.7|177044.1|176954.1|177037.4|176947.4|12
1724680190000|2024-08-26 13:49:50|177045.3|176955.3|177047.8|176957.8|177050.1|176960.1|177040|176950|15
1724680200000|2024-08-26 13:50:00|177046.1|176956.1|177058.9|176968.9|177060.1|176970.1|177045.1|176955.1|20
1724680210000|2024-08-26 13:50:10|177061.1|176971.1|177099|177009|177099.4|177009.4|177058|176968|18
1724680220000|2024-08-26 13:50:20|177103.5|177013.5|177115.7|177025.7|177115.7|177025.7|177098.8|177008.8|17
1724680230000|2024-08-26 13:50:30|177113.8|177023.8|177086.4|176996.4|177113.8|177023.8|177081.2|176991.2|24
1724680240000|2024-08-26 13:50:40|177088.7|176998.7|177079.9|176989.9|177096.4|177006.4|177079|176989|16
1724680250000|2024-08-26 13:50:50|177077.4|176987.4|177068|176978|177077.4|176987.4|177066.4|176976.4|17
1724680260000|2024-08-26 13:51:00|177068.1|176978.1|177071.6|176981.6|177074.6|176984.6|177054.9|176964.9|26
1724680270000|2024-08-26 13:51:10|177070.3|176980.3|177074.4|176984.4|177075.3|176985.3|177070.3|176980.3|23
1724680280000|2024-08-26 13:51:20|177076.1|176986.1|177099.1|177009.1|177111|177021|177076.1|176986.1|20
1724680290000|2024-08-26 13:51:30|177099|177009|177098.4|177008.4|177101.8|177011.8|177093.3|177003.3|15
1724680300000|2024-08-26 13:51:40|177096.5|177006.5|177101.4|177011.4|177102.7|177012.7|177093.7|177003.7|14
1724680310000|2024-08-26 13:51:50|177100|177010|177094.8|177004.8|177100.9|177010.9|177094.8|177004.8|10
1724680320000|2024-08-26 13:52:00|177094.9|177004.9|177071.5|176981.5|177104.5|177014.5|177068.6|176978.6|24
1724680330000|2024-08-26 13:52:10|177070.6|176980.6|177062.5|176972.5|177070.6|176980.6|177062.5|176972.5|14
1724680340000|2024-08-26 13:52:20|177063.7|176973.7|177076.4|176986.4|177080.8|176990.8|177063.7|176973.7|12
1724680350000|2024-08-26 13:52:30|177078.6|176988.6|177084.2|176994.2|177087.6|176997.6|177077.5|176987.5|20
1724680360000|2024-08-26 13:52:40|177086.4|176996.4|177087.1|176997.1|177087.1|176997.1|177079.5|176989.5|14
1724680370000|2024-08-26 13:52:50|177087.3|176997.3|177087.7|176997.7|177090.7|177000.7|177073.2|176983.2|21
1724680380000|2024-08-26 13:53:00|177086.1|176996.1|177089.2|176999.2|177092.5|177002.5|177086.1|176996.1|7
1724680390000|2024-08-26 13:53:10|177089.3|176999.3|177086.9|176996.9|177090|177000|177083.7|176993.7|19
1724680400000|2024-08-26 13:53:20|177081.4|176991.4|177035.8|176945.8|177081.4|176991.4|177034.5|176944.5|19
1724680410000|2024-08-26 13:53:30|177034|176944|177020.6|176930.6|177034|176944|177020.6|176930.6|11
1724680420000|2024-08-26 13:53:40|177022.9|176932.9|177022.8|176932.8|177022.9|176932.9|177017.3|176927.3|13
1724680430000|2024-08-26 13:53:50|177036|176946|177020.8|176930.8|177036|176946|177014.6|176924.6|17
1724680440000|2024-08-26 13:54:00|177022.1|176932.1|177038|176948|177039|176949|177022.1|176932.1|21
1724680450000|2024-08-26 13:54:10|177038.6|176948.6|177057.2|176967.2|177063|176973|177036.7|176946.7|28
1724680460000|2024-08-26 13:54:20|177058.5|176968.5|177064.1|176974.1|177065|176975|177058.5|176968.5|19
1724680470000|2024-08-26 13:54:30|177062.4|176972.4|177061.3|176971.3|177066.3|176976.3|177061.1|176971.1|16
1724680480000|2024-08-26 13:54:40|177061.4|176971.4|177097.2|177007.2|177097.2|177007.2|177057|176967|17
1724680490000|2024-08-26 13:54:50|177096.9|177006.9|177089.1|176999.1|177096.9|177006.9|177089.1|176999.1|12
1724680500000|2024-08-26 13:55:00|177083.7|176993.7|177090.1|177000.1|177091.7|177001.7|177083.7|176993.7|13
1724680510000|2024-08-26 13:55:10|177090.3|177000.3|177087|176997|177094.5|177004.5|177079.9|176989.9|19
1724680520000|2024-08-26 13:55:20|177088.5|176998.5|177093.8|177003.8|177093.8|177003.8|177087.2|176997.2|13
1724680530000|2024-08-26 13:55:30|177092.2|177002.2|177094|177004|177094.8|177004.8|177092.2|177002.2|11
1724680540000|2024-08-26 13:55:40|177094.9|177004.9|177097|177007|177099.3|177009.3|177094.8|177004.8|12
1724680550000|2024-08-26 13:55:50|177099.8|177009.8|177100|177010|177100|177010|177095.1|177005.1|21
1724680560000|2024-08-26 13:56:00|177096.9|177006.9|177099.1|177009.1|177099.3|177009.3|177094.9|177004.9|14
1724680570000|2024-08-26 13:56:10|177094.9|177004.9|177101.4|177011.4|177104.5|177014.5|177094.9|177004.9|25
1724680580000|2024-08-26 13:56:20|177097|177007|177099.1|177009.1|177100.7|177010.7|177091.7|177001.7|17
1724680590000|2024-08-26 13:56:30|177097.2|177007.2|177105.1|177015.1|177105.1|177015.1|177097.2|177007.2|7
1724680600000|2024-08-26 13:56:40|177108.4|177018.4|177120.1|177030.1|177120.7|177030.7|177107.6|177017.6|20
1724680610000|2024-08-26 13:56:50|177119.7|177029.7|177124.6|177034.6|177124.6|177034.6|177117.8|177027.8|10
1724680620000|2024-08-26 13:57:00|177124.8|177034.8|177118.3|177028.3|177128.3|177038.3|177118.3|177028.3|16
1724680630000|2024-08-26 13:57:10|177121.2|177031.2|177170.1|177080.1|177173.8|177083.8|177118.8|177028.8|23
1724680640000|2024-08-26 13:57:20|177168.2|177078.2|177169.4|177079.4|177170.5|177080.5|177167.3|177077.3|18
1724680650000|2024-08-26 13:57:30|177162.6|177072.6|177180.6|177090.6|177180.6|177090.6|177148.8|177058.8|15
1724680660000|2024-08-26 13:57:40|177182.8|177092.8|177185.2|177095.2|177185.5|177095.5|177174.3|177084.3|17
1724680670000|2024-08-26 13:57:50|177186.6|177096.6|177210.1|177120.1|177214.6|177124.6|177186.4|177096.4|24
1724680680000|2024-08-26 13:58:00|177208.5|177118.5|177215.6|177125.6|177217.2|177127.2|177206.3|177116.3|24
1724680690000|2024-08-26 13:58:10|177215.4|177125.4|177211.3|177121.3|177216.4|177126.4|177206.7|177116.7|26
1724680700000|2024-08-26 13:58:20|177214.1|177124.1|177202.5|177112.5|177215.2|177125.2|177195.7|177105.7|22
1724680710000|2024-08-26 13:58:30|177202.9|177112.9|177192|177102|177205.1|177115.1|177189.9|177099.9|19
1724680720000|2024-08-26 13:58:40|177196.6|177106.6|177189.4|177099.4|177196.6|177106.6|177186.7|177096.7|20
1724680730000|2024-08-26 13:58:50|177192.1|177102.1|177190.2|177100.2|177192.9|177102.9|177189|177099|12
1724680740000|2024-08-26 13:59:00|177189|177099|177191.1|177101.1|177191.2|177101.2|177187.2|177097.2|10
1724680750000|2024-08-26 13:59:10|177191.2|177101.2|177186.4|177096.4|177191.2|177101.2|177186.4|177096.4|9
1724680760000|2024-08-26 13:59:20|177184.1|177094.1|177170.9|177080.9|177184.1|177094.1|177167.4|177077.4|12
1724680770000|2024-08-26 13:59:30|177171.2|177081.2|177160.2|177070.2|177174.2|177084.2|177159.9|177069.9|9
1724680780000|2024-08-26 13:59:40|177162.3|177072.3|177167.4|177077.4|177168.7|177078.7|177161.1|177071.1|16
1724680790000|2024-08-26 13:59:50|177171.1|177081.1|177179.4|177089.4|177180.9|177090.9|177169.2|177079.2|17
1724680800000|2024-08-26 14:00:00|177183.8|177093.8|177197.6|177107.6|177203.5|177113.5|177183.8|177093.8|26
1724680810000|2024-08-26 14:00:10|177197.7|177107.7|177219.8|177129.8|177220.1|177130.1|177195.6|177105.6|22
1724680820000|2024-08-26 14:00:20|177216.4|177126.4|177219.5|177129.5|177223.2|177133.2|177213.9|177123.9|16
1724680830000|2024-08-26 14:00:30|177213.3|177123.3|177199|177109|177225.3|177135.3|177199|177109|21
1724680840000|2024-08-26 14:00:40|177202.7|177112.7|177223.1|177133.1|177224.7|177134.7|177202.7|177112.7|14
1724680850000|2024-08-26 14:00:50|177222.5|177132.5|177227.1|177137.1|177242.9|177152.9|177219.1|177129.1|27
1724680860000|2024-08-26 14:01:00|177225.8|177135.8|177233.8|177143.8|177235.7|177145.7|177225.8|177135.8|23
1724680870000|2024-08-26 14:01:10|177233.4|177143.4|177255.8|177165.8|177259.4|177169.4|177228.7|177138.7|21
1724680880000|2024-08-26 14:01:20|177254.7|177164.7|177243.9|177153.9|177254.7|177164.7|177242.6|177152.6|29
1724680890000|2024-08-26 14:01:30|177244|177154|177233.1|177143.1|177244|177154|177226.6|177136.6|25
1724680900000|2024-08-26 14:01:40|177221.6|177131.6|177207.4|177117.4|177221.6|177131.6|177205.1|177115.1|17
1724680910000|2024-08-26 14:01:50|177206.6|177116.6|177220|177130|177220|177130|177206.6|177116.6|14
1724680920000|2024-08-26 14:02:00|177219|177129|177174.8|177084.8|177219|177129|177171.6|177081.6|19
1724680930000|2024-08-26 14:02:10|177173.8|177083.8|177170.1|177080.1|177173.8|177083.8|177164.5|177074.5|19
1724680940000|2024-08-26 14:02:20|177167.5|177077.5|177175.9|177085.9|177180.9|177090.9|177167.5|177077.5|20
1724680950000|2024-08-26 14:02:30|177175.8|177085.8|177172.9|177082.9|177175.8|177085.8|177170.9|177080.9|13
1724680960000|2024-08-26 14:02:40|177173.2|177083.2|177190.7|177100.7|177193|177103|177171|177081|17
1724680970000|2024-08-26 14:02:50|177188.7|177098.7|177186.2|177096.2|177188.7|177098.7|177179.2|177089.2|11
1724680980000|2024-08-26 14:03:00|177189.7|177099.7|177181.9|177091.9|177190|177100|177174.1|177084.1|15
1724680990000|2024-08-26 14:03:10|177177.6|177087.6|177202.6|177112.6|177202.6|177112.6|177174.8|177084.8|17
1724681000000|2024-08-26 14:03:20|177196|177106|177194.2|177104.2|177205.5|177115.5|177178|177088|22
1724681010000|2024-08-26 14:03:30|177190.5|177100.5|177198.9|177108.9|177199.9|177109.9|177190.5|177100.5|9
1724681020000|2024-08-26 14:03:40|177206.8|177116.8|177191|177101|177206.8|177116.8|177191|177101|11
1724681030000|2024-08-26 14:03:50|177190.5|177100.5|177195.3|177105.3|177195.7|177105.7|177189.8|177099.8|7
1724681040000|2024-08-26 14:04:00|177191.6|177101.6|177174.6|177084.6|177193.9|177103.9|177172.3|177082.3|15
1724681050000|2024-08-26 14:04:10|177172.3|177082.3|177170.8|177080.8|177175.6|177085.6|177167.9|177077.9|16
1724681060000|2024-08-26 14:04:20|177171.5|177081.5|177169.7|177079.7|177179.7|177089.7|177168.8|177078.8|24
1724681070000|2024-08-26 14:04:30|177173.6|177083.6|177177.8|177087.8|177180.4|177090.4|177173.6|177083.6|10
1724681080000|2024-08-26 14:04:40|177175.1|177085.1|177182.2|177092.2|177190.2|177100.2|177175.1|177085.1|10
1724681090000|2024-08-26 14:04:50|177184.2|177094.2|177190.6|177100.6|177196.9|177106.9|177181.1|177091.1|14
1724681100000|2024-08-26 14:05:00|177188.9|177098.9|177192.5|177102.5|177197|177107|177186.1|177096.1|25
1724681110000|2024-08-26 14:05:10|177193.1|177103.1|177193.4|177103.4|177195.2|177105.2|177192.3|177102.3|16
1724681120000|2024-08-26 14:05:20|177195.2|177105.2|177201|177111|177204.7|177114.7|177193.1|177103.1|21
1724681130000|2024-08-26 14:05:30|177199.8|177109.8|177205.5|177115.5|177217.3|177127.3|177199.8|177109.8|14
1724681140000|2024-08-26 14:05:40|177207|177117|177198|177108|177208.3|177118.3|177198|177108|7
1724681150000|2024-08-26 14:05:50|177199.8|177109.8|177203.2|177113.2|177205.3|177115.3|177197.3|177107.3|10
1724681160000|2024-08-26 14:06:00|177203.4|177113.4|177183|177093|177203.4|177113.4|177172.8|177082.8|16
1724681170000|2024-08-26 14:06:10|177186.6|177096.6|177189.7|177099.7|177189.9|177099.9|177186.6|177096.6|9
1724681180000|2024-08-26 14:06:20|177189.8|177099.8|177179.4|177089.4|177189.9|177099.9|177179.1|177089.1|7
1724681190000|2024-08-26 14:06:30|177176.9|177086.9|177164.7|177074.7|177176.9|177086.9|177161.6|177071.6|9
1724681200000|2024-08-26 14:06:40|177162.8|177072.8|177165.7|177075.7|177178.3|177088.3|177162.3|177072.3|19
1724681210000|2024-08-26 14:06:50|177163|177073|177113.8|177023.8|177167.6|177077.6|177094.8|177004.8|16
1724681220000|2024-08-26 14:07:00|177112.1|177022.1|177110.7|177020.7|177113.7|177023.7|177110.5|177020.5|15
1724681230000|2024-08-26 14:07:10|177115.8|177025.8|177108.1|177018.1|177115.8|177025.8|177108.1|177018.1|7
1724681240000|2024-08-26 14:07:20|177102.9|177012.9|177110.5|177020.5|177127.2|177037.2|177101.6|177011.6|18
1724681250000|2024-08-26 14:07:30|177114.6|177024.6|177111.2|177021.2|177120.4|177030.4|177111.2|177021.2|15
1724681260000|2024-08-26 14:07:40|177115.2|177025.2|177112.6|177022.6|177115.2|177025.2|177111.2|177021.2|5
1724681270000|2024-08-26 14:07:50|177112.8|177022.8|177107.5|177017.5|177127.1|177037.1|177105.6|177015.6|17
1724681280000|2024-08-26 14:08:00|177107.8|177017.8|177117.5|177027.5|177117.5|177027.5|177107.8|177017.8|9
1724681290000|2024-08-26 14:08:10|177115.6|177025.6|177137.8|177047.8|177140|177050|177114.8|177024.8|10
1724681300000|2024-08-26 14:08:20|177136.5|177046.5|177133|177043|177139.2|177049.2|177129.7|177039.7|18
1724681310000|2024-08-26 14:08:30|177130.4|177040.4|177128|177038|177133.3|177043.3|177125.9|177035.9|13
1724681320000|2024-08-26 14:08:40|177128.9|177038.9|177126.4|177036.4|177130.1|177040.1|177124.2|177034.2|12
1724681330000|2024-08-26 14:08:50|177124.3|177034.3|177118|177028|177127.4|177037.4|177116.6|177026.6|13
1724681340000|2024-08-26 14:09:00|177116|177026|177132|177042|177145.3|177055.3|177114.1|177024.1|11
1724681350000|2024-08-26 14:09:10|177133.8|177043.8|177118.1|177028.1|177136|177046|177118.1|177028.1|12
1724681360000|2024-08-26 14:09:20|177118|177028|177123.9|177033.9|177123.9|177033.9|177114.3|177024.3|7
1724681370000|2024-08-26 14:09:30|177122.3|177032.3|177124.4|177034.4|177128.7|177038.7|177122.3|177032.3|9
1724681380000|2024-08-26 14:09:40|177126.8|177036.8|177123.3|177033.3|177126.8|177036.8|177122.4|177032.4|8
1724681390000|2024-08-26 14:09:50|177125.9|177035.9|177128.6|177038.6|177133.1|177043.1|177125.5|177035.5|11
1724681400000|2024-08-26 14:10:00|177127.2|177037.2|177113.7|177023.7|177127.2|177037.2|177112.8|177022.8|18
1724681410000|2024-08-26 14:10:10|177111|177021|177117|177027|177121|177031|177111|177021|15
1724681420000|2024-08-26 14:10:20|177116.2|177026.2|177116.1|177026.1|177118.2|177028.2|177114|177024|5
1724681430000|2024-08-26 14:10:30|177114.3|177024.3|177117.7|177027.7|177118.2|177028.2|177114.3|177024.3|5
1724681440000|2024-08-26 14:10:40|177115.3|177025.3|177112.6|177022.6|177116.6|177026.6|177112.4|177022.4|9
1724681450000|2024-08-26 14:10:50|177114.6|177024.6|177114.6|177024.6|177114.6|177024.6|177108.8|177018.8|16
1724681460000|2024-08-26 14:11:00|177112.7|177022.7|177122.6|177032.6|177122.6|177032.6|177112.4|177022.4|11
1724681470000|2024-08-26 14:11:10|177119.6|177029.6|177116.6|177026.6|177121.1|177031.1|177114.7|177024.7|11
1724681480000|2024-08-26 14:11:20|177118.8|177028.8|177123.8|177033.8|177123.8|177033.8|177118.8|177028.8|8
1724681490000|2024-08-26 14:11:30|177125.8|177035.8|177123.7|177033.7|177126.5|177036.5|177121.9|177031.9|11
1724681500000|2024-08-26 14:11:40|177125.9|177035.9|177115.2|177025.2|177125.9|177035.9|177115.2|177025.2|2
1724681510000|2024-08-26 14:11:50|177117.7|177027.7|177119.1|177029.1|177121.4|177031.4|177117.1|177027.1|11
1724681520000|2024-08-26 14:12:00|177117.3|177027.3|177115.8|177025.8|177123.5|177033.5|177115.8|177025.8|19
1724681530000|2024-08-26 14:12:10|177118.5|177028.5|177134.5|177044.5|177137.7|177047.7|177118.5|177028.5|13
1724681540000|2024-08-26 14:12:20|177135|177045|177133.2|177043.2|177137.2|177047.2|177133.2|177043.2|3
1724681550000|2024-08-26 14:12:30|177134.7|177044.7|177133.7|177043.7|177138.6|177048.6|177133.7|177043.7|11
1724681560000|2024-08-26 14:12:40|177130.7|177040.7|177137.1|177047.1|177137.1|177047.1|177130.4|177040.4|8
1724681570000|2024-08-26 14:12:50|177134.8|177044.8|177153.6|177063.6|177157.2|177067.2|177134.8|177044.8|12
1724681580000|2024-08-26 14:13:00|177151.7|177061.7|177168|177078|177168|177078|177151.7|177061.7|12
1724681590000|2024-08-26 14:13:10|177167.1|177077.1|177168.9|177078.9|177168.9|177078.9|177163.4|177073.4|7
1724681600000|2024-08-26 14:13:20|177167.5|177077.5|177174|177084|177175.4|177085.4|177167.5|177077.5|7
1724681610000|2024-08-26 14:13:30|177172.4|177082.4|177202.9|177112.9|177202.9|177112.9|177172.4|177082.4|13
1724681620000|2024-08-26 14:13:40|177203.7|177113.7|177202.7|177112.7|177206.2|177116.2|177200.4|177110.4|18
1724681630000|2024-08-26 14:13:50|177204.3|177114.3|177198.7|177108.7|177204.3|177114.3|177198.7|177108.7|12
1724681640000|2024-08-26 14:14:00|177203|177113|177188.9|177098.9|177203|177113|177188.1|177098.1|20
1724681650000|2024-08-26 14:14:10|177188.1|177098.1|177200|177110|177200.6|177110.6|177185.9|177095.9|21
1724681660000|2024-08-26 14:14:20|177197.9|177107.9|177198.8|177108.8|177199.5|177109.5|177197.3|177107.3|5
1724681670000|2024-08-26 14:14:30|177196.7|177106.7|177199.6|177109.6|177199.8|177109.8|177194.2|177104.2|9
1724681680000|2024-08-26 14:14:40|177200.8|177110.8|177202.7|177112.7|177205.9|177115.9|177199.2|177109.2|7
1724681690000|2024-08-26 14:14:50|177201|177111|177201.7|177111.7|177202.1|177112.1|177201|177111|7
1724681700000|2024-08-26 14:15:00|177203.1|177113.1|177205.8|177115.8|177211.4|177121.4|177198.6|177108.6|22
1724681710000|2024-08-26 14:15:10|177202.9|177112.9|177204.6|177114.6|177206|177116|177201.2|177111.2|9
1724681720000|2024-08-26 14:15:20|177204.4|177114.4|177199.2|177109.2|177208.4|177118.4|177199.1|177109.1|16
1724681730000|2024-08-26 14:15:30|177199.1|177109.1|177205.2|177115.2|177205.4|177115.4|177199.1|177109.1|8
1724681740000|2024-08-26 14:15:40|177202.5|177112.5|177200.4|177110.4|177202.5|177112.5|177197.2|177107.2|4
1724681750000|2024-08-26 14:15:50|177197.3|177107.3|177191.5|177101.5|177200.9|177110.9|177191.5|177101.5|13
1724681760000|2024-08-26 14:16:00|177191.3|177101.3|177183.9|177093.9|177194.8|177104.8|177183.7|177093.7|12
1724681770000|2024-08-26 14:16:10|177184.1|177094.1|177186.7|177096.7|177192.3|177102.3|177156.1|177066.1|14
1724681780000|2024-08-26 14:16:20|177186.8|177096.8|177201.8|177111.8|177201.8|177111.8|177186.8|177096.8|11
1724681790000|2024-08-26 14:16:30|177202.2|177112.2|177199.2|177109.2|177203.8|177113.8|177196.7|177106.7|12
1724681800000|2024-08-26 14:16:40|177199.5|177109.5|177199.4|177109.4|177200.3|177110.3|177199.4|177109.4|4
1724681810000|2024-08-26 14:16:50|177199.3|177109.3|177203.8|177113.8|177203.8|177113.8|177199.3|177109.3|5
1724681820000|2024-08-26 14:17:00|177202.7|177112.7|177202.9|177112.9|177203.3|177113.3|177198.1|177108.1|12
1724681830000|2024-08-26 14:17:10|177202.8|177112.8|177200.9|177110.9|177202.8|177112.8|177198.6|177108.6|7
1724681840000|2024-08-26 14:17:20|177202.1|177112.1|177199.7|177109.7|177202.1|177112.1|177199.6|177109.6|4
1724681850000|2024-08-26 14:17:30|177200.8|177110.8|177192.6|177102.6|177200.8|177110.8|177187.6|177097.6|14
1724681860000|2024-08-26 14:17:40|177187.2|177097.2|177187.4|177097.4|177193.8|177103.8|177183|177093|14
1724681870000|2024-08-26 14:17:50|177183.2|177093.2|177189.1|177099.1|177192.9|177102.9|177183.2|177093.2|12
1724681880000|2024-08-26 14:18:00|177189.3|177099.3|177199.3|177109.3|177199.4|177109.4|177189.3|177099.3|8
1724681890000|2024-08-26 14:18:10|177197.9|177107.9|177195.6|177105.6|177201.2|177111.2|177193.8|177103.8|15
1724681900000|2024-08-26 14:18:20|177198.9|177108.9|177201.6|177111.6|177202.5|177112.5|177197.1|177107.1|7
1724681910000|2024-08-26 14:18:30|177201.7|177111.7|177199.7|177109.7|177202.1|177112.1|177194.9|177104.9|9
1724681920000|2024-08-26 14:18:40|177202.6|177112.6|177197.4|177107.4|177202.6|177112.6|177195.8|177105.8|10
1724681930000|2024-08-26 14:18:50|177197.7|177107.7|177202.9|177112.9|177203.1|177113.1|177197.7|177107.7|6
1724681940000|2024-08-26 14:19:00|177199.5|177109.5|177199.4|177109.4|177202.9|177112.9|177195.5|177105.5|12
1724681950000|2024-08-26 14:19:10|177195.3|177105.3|177208.4|177118.4|177208.4|177118.4|177195.3|177105.3|11
1724681960000|2024-08-26 14:19:20|177209.1|177119.1|177198.9|177108.9|177210.1|177120.1|177198.9|177108.9|15
1724681970000|2024-08-26 14:19:30|177198.8|177108.8|177187.5|177097.5|177202.8|177112.8|177182.4|177092.4|19
1724681980000|2024-08-26 14:19:40|177186.6|177096.6|177180|177090|177187.5|177097.5|177175.3|177085.3|11
1724681990000|2024-08-26 14:19:50|177180.8|177090.8|177181.4|177091.4|177182.2|177092.2|177179|177089|15
1724682000000|2024-08-26 14:20:00|177175.6|177085.6|177139.7|177049.7|177179.2|177089.2|177139.7|177049.7|16
1724682010000|2024-08-26 14:20:10|177140.2|177050.2|177116.2|177026.2|177140.3|177050.3|177114.9|177024.9|21
1724682020000|2024-08-26 14:20:20|177116|177026|177103.6|177013.6|177119.1|177029.1|177103.4|177013.4|8
1724682030000|2024-08-26 14:20:30|177102.9|177012.9|177100.7|177010.7|177102.9|177012.9|177100.6|177010.6|9
1724682040000|2024-08-26 14:20:40|177093.6|177003.6|177112.4|177022.4|177118.2|177028.2|177093.6|177003.6|14
1724682050000|2024-08-26 14:20:50|177114.1|177024.1|177116.4|177026.4|177117.5|177027.5|177113.8|177023.8|11
1724682060000|2024-08-26 14:21:00|177116.3|177026.3|177126.1|177036.1|177126.2|177036.2|177111.4|177021.4|13
1724682070000|2024-08-26 14:21:10|177129.5|177039.5|177132.4|177042.4|177133.7|177043.7|177127.2|177037.2|12
1724682080000|2024-08-26 14:21:20|177130.5|177040.5|177128.2|177038.2|177130.5|177040.5|177128.2|177038.2|4
1724682090000|2024-08-26 14:21:30|177129.9|177039.9|177140.2|177050.2|177150.5|177060.5|177129.5|177039.5|15
1724682100000|2024-08-26 14:21:40|177138.4|177048.4|177132.3|177042.3|177140.7|177050.7|177127.7|177037.7|13
1724682110000|2024-08-26 14:21:50|177131.2|177041.2|177134|177044|177139.3|177049.3|177131.1|177041.1|10
1724682120000|2024-08-26 14:22:00|177132.9|177042.9|177122.7|177032.7|177137.8|177047.8|177119.9|177029.9|13
1724682130000|2024-08-26 14:22:10|177124.8|177034.8|177136.4|177046.4|177136.4|177046.4|177123.1|177033.1|10
1724682140000|2024-08-26 14:22:20|177133.9|177043.9|177125.7|177035.7|177138.3|177048.3|177125.7|177035.7|13
1724682150000|2024-08-26 14:22:30|177128.1|177038.1|177129.7|177039.7|177130.5|177040.5|177128.1|177038.1|11
1724682160000|2024-08-26 14:22:40|177131.9|177041.9|177131.8|177041.8|177134.2|177044.2|177126.9|177036.9|14
1724682170000|2024-08-26 14:22:50|177134.6|177044.6|177145.3|177055.3|177145.3|177055.3|177132.1|177042.1|14
1724682180000|2024-08-26 14:23:00|177147.7|177057.7|177151.5|177061.5|177152.2|177062.2|177145|177055|13
1724682190000|2024-08-26 14:23:10|177154.6|177064.6|177174.7|177084.7|177179.9|177089.9|177154.6|177064.6|15
1724682200000|2024-08-26 14:23:20|177174.5|177084.5|177180.3|177090.3|177186.8|177096.8|177174.5|177084.5|17
1724682210000|2024-08-26 14:23:30|177180.4|177090.4|177180.5|177090.5|177180.7|177090.7|177178.3|177088.3|7
1724682220000|2024-08-26 14:23:40|177180.7|177090.7|177182.9|177092.9|177182.9|177092.9|177179.1|177089.1|13
1724682230000|2024-08-26 14:23:50|177183|177093|177172.2|177082.2|177184.9|177094.9|177172.2|177082.2|16
1724682240000|2024-08-26 14:24:00|177173.6|177083.6|177178.1|177088.1|177178.1|177088.1|177168.3|177078.3|10
1724682250000|2024-08-26 14:24:10|177180|177090|177175.9|177085.9|177183.7|177093.7|177174.4|177084.4|11
1724682260000|2024-08-26 14:24:20|177177|177087|177167.9|177077.9|177177|177087|177167.9|177077.9|9
1724682270000|2024-08-26 14:24:30|177166.5|177076.5|177170.2|177080.2|177170.2|177080.2|177163.6|177073.6|13
1724682280000|2024-08-26 14:24:40|177169.2|177079.2|177183.5|177093.5|177185.8|177095.8|177169.2|177079.2|19
1724682290000|2024-08-26 14:24:50|177183.8|177093.8|177185.6|177095.6|177185.6|177095.6|177182.2|177092.2|15
1724682300000|2024-08-26 14:25:00|177185.5|177095.5|177181.2|177091.2|177186.1|177096.1|177180.6|177090.6|9
1724682310000|2024-08-26 14:25:10|177175|177085|177167.1|177077.1|177175|177085|177165.7|177075.7|12
1724682320000|2024-08-26 14:25:20|177169|177079|177184.4|177094.4|177185.4|177095.4|177168.5|177078.5|15
1724682330000|2024-08-26 14:25:30|177186.3|177096.3|177192.2|177102.2|177192.4|177102.4|177186.3|177096.3|14
1724682340000|2024-08-26 14:25:40|177190.6|177100.6|177181.3|177091.3|177191.6|177101.6|177181.3|177091.3|11
1724682350000|2024-08-26 14:25:50|177183.7|177093.7|177181.2|177091.2|177183.7|177093.7|177181.2|177091.2|3
1724682360000|2024-08-26 14:26:00|177183.3|177093.3|177182.5|177092.5|177187.5|177097.5|177180|177090|22
1724682370000|2024-08-26 14:26:10|177179.7|177089.7|177184.6|177094.6|177184.6|177094.6|177174.1|177084.1|19
1724682380000|2024-08-26 14:26:20|177182.9|177092.9|177182.2|177092.2|177182.9|177092.9|177178.1|177088.1|13
1724682390000|2024-08-26 14:26:30|177183.9|177093.9|177168.8|177078.8|177183.9|177093.9|177166|177076|16
1724682400000|2024-08-26 14:26:40|177167.1|177077.1|177139.3|177049.3|177167.1|177077.1|177137.1|177047.1|14
1724682410000|2024-08-26 14:26:50|177138.9|177048.9|177096.2|177006.2|177138.9|177048.9|177089.3|176999.3|19
1724682420000|2024-08-26 14:27:00|177100.1|177010.1|177050.8|176960.8|177100.1|177010.1|177044.1|176954.1|21
1724682430000|2024-08-26 14:27:10|177042.4|176952.4|177042.3|176952.3|177043.2|176953.2|177028|176938|32
1724682440000|2024-08-26 14:27:20|177039.8|176949.8|177037.4|176947.4|177041.8|176951.8|177033.5|176943.5|22
1724682450000|2024-08-26 14:27:30|177040.1|176950.1|177050.9|176960.9|177050.9|176960.9|177035.4|176945.4|18
1724682460000|2024-08-26 14:27:40|177037.5|176947.5|177068.8|176978.8|177071.7|176981.7|177035.9|176945.9|20
1724682470000|2024-08-26 14:27:50|177072.4|176982.4|177094.4|177004.4|177094.4|177004.4|177071.1|176981.1|13
1724682480000|2024-08-26 14:28:00|177097.8|177007.8|177096.7|177006.7|177101.4|177011.4|177088.7|176998.7|21
1724682490000|2024-08-26 14:28:10|177098.9|177008.9|177084.9|176994.9|177098.9|177008.9|177081.1|176991.1|22
1724682500000|2024-08-26 14:28:20|177077|176987|177040.3|176950.3|177077|176987|177040.3|176950.3|12
1724682510000|2024-08-26 14:28:30|177036.5|176946.5|177036.9|176946.9|177043.1|176953.1|177025.5|176935.5|18
1724682520000|2024-08-26 14:28:40|177035.1|176945.1|177035.7|176945.7|177035.7|176945.7|177028.2|176938.2|15
1724682530000|2024-08-26 14:28:50|177037|176947|177039.2|176949.2|177040.8|176950.8|177036.6|176946.6|8
1724682540000|2024-08-26 14:29:00|177037|176947|177041.4|176951.4|177045.2|176955.2|177036.7|176946.7|12
1724682550000|2024-08-26 14:29:10|177041.1|176951.1|177041.2|176951.2|177042.9|176952.9|177036.7|176946.7|15
1724682560000|2024-08-26 14:29:20|177042.6|176952.6|177037.9|176947.9|177042.6|176952.6|177035.1|176945.1|11
1724682570000|2024-08-26 14:29:30|177039.2|176949.2|177042.5|176952.5|177044.6|176954.6|177039.2|176949.2|9
1724682580000|2024-08-26 14:29:40|177040.4|176950.4|177042.2|176952.2|177043.3|176953.3|177038.6|176948.6|16
1724682590000|2024-08-26 14:29:50|177039.9|176949.9|177040.1|176950.1|177040.7|176950.7|177035.6|176945.6|19
1724682600000|2024-08-26 14:30:00|177045.5|176955.5|177040.3|176950.3|177047.5|176957.5|177040.3|176950.3|18
1724682610000|2024-08-26 14:30:10|177042.2|176952.2|177036.5|176946.5|177042.2|176952.2|177034.1|176944.1|16
1724682620000|2024-08-26 14:30:20|177034.6|176944.6|177046.7|176956.7|177046.7|176956.7|177034.6|176944.6|11
1724682630000|2024-08-26 14:30:30|177047.7|176957.7|177069.7|176979.7|177072.8|176982.8|177045.3|176955.3|13
1724682640000|2024-08-26 14:30:40|177100|177010|177087.9|176997.9|177100|177010|177078.6|176988.6|20
1724682650000|2024-08-26 14:30:50|177090.4|177000.4|177082.8|176992.8|177093|177003|177082.8|176992.8|8
1724682660000|2024-08-26 14:31:00|177084.6|176994.6|177096.4|177006.4|177096.4|177006.4|177077.7|176987.7|21
1724682670000|2024-08-26 14:31:10|177094.6|177004.6|177092.6|177002.6|177098.1|177008.1|177090.5|177000.5|13
1724682680000|2024-08-26 14:31:20|177092.5|177002.5|177108.2|177018.2|177108.2|177018.2|177091.5|177001.5|21
1724682690000|2024-08-26 14:31:30|177105.9|177015.9|177099.1|177009.1|177105.9|177015.9|177099.1|177009.1|21
1724682700000|2024-08-26 14:31:40|177098.2|177008.2|177090.1|177000.1|177098.2|177008.2|177089|176999|13
1724682710000|2024-08-26 14:31:50|177090.2|177000.2|177096.9|177006.9|177096.9|177006.9|177090.2|177000.2|14
1724682720000|2024-08-26 14:32:00|177095.8|177005.8|177097.3|177007.3|177099.1|177009.1|177094.8|177004.8|15
1724682730000|2024-08-26 14:32:10|177096.6|177006.6|177086.4|176996.4|177099.9|177009.9|177085.2|176995.2|18
1724682740000|2024-08-26 14:32:20|177086.5|176996.5|177088.4|176998.4|177096.5|177006.5|177085.3|176995.3|19
1724682750000|2024-08-26 14:32:30|177087|176997|177049.1|176959.1|177087|176997|177049.1|176959.1|22
1724682760000|2024-08-26 14:32:40|177050.2|176960.2|177052.7|176962.7|177057.1|176967.1|177047.2|176957.2|13
1724682770000|2024-08-26 14:32:50|177051.8|176961.8|177052|176962|177053.3|176963.3|177050.3|176960.3|9
1724682780000|2024-08-26 14:33:00|177051.3|176961.3|177131.4|177041.4|177133.6|177043.6|177049.1|176959.1|22
1724682790000|2024-08-26 14:33:10|177126.8|177036.8|177120.2|177030.2|177127.5|177037.5|177114.7|177024.7|28
1724682800000|2024-08-26 14:33:20|177120.8|177030.8|177081.2|176991.2|177120.8|177030.8|177078.1|176988.1|28
1724682810000|2024-08-26 14:33:30|177083.5|176993.5|177081.6|176991.6|177091.4|177001.4|177075.9|176985.9|22
1724682820000|2024-08-26 14:33:40|177078.6|176988.6|177076.7|176986.7|177089.5|176999.5|177076.7|176986.7|21
1724682830000|2024-08-26 14:33:50|177079.3|176989.3|177097.5|177007.5|177100.8|177010.8|177079.3|176989.3|24
1724682840000|2024-08-26 14:34:00|177099.6|177009.6|177078.8|176988.8|177101.2|177011.2|177073.6|176983.6|24
1724682850000|2024-08-26 14:34:10|177080.8|176990.8|177089.3|176999.3|177094.9|177004.9|177077.8|176987.8|18
1724682860000|2024-08-26 14:34:20|177091|177001|177094.3|177004.3|177097.3|177007.3|177091|177001|13
1724682870000|2024-08-26 14:34:30|177094.2|177004.2|177096.1|177006.1|177097.1|177007.1|177093|177003|13
1724682880000|2024-08-26 14:34:40|177097|177007|177098.9|177008.9|177101|177011|177095.3|177005.3|18
1724682890000|2024-08-26 14:34:50|177100.2|177010.2|177107.6|177017.6|177110.7|177020.7|177100.2|177010.2|22
1724682900000|2024-08-26 14:35:00|177105.7|177015.7|177108.3|177018.3|177114.4|177024.4|177105.6|177015.6|17
1724682910000|2024-08-26 14:35:10|177106.1|177016.1|177108.8|177018.8|177110.1|177020.1|177106.1|177016.1|4
1724682920000|2024-08-26 14:35:20|177106.5|177016.5|177105.7|177015.7|177108.6|177018.6|177103.4|177013.4|15
1724682930000|2024-08-26 14:35:30|177105.9|177015.9|177099.2|177009.2|177117.1|177027.1|177096.4|177006.4|19
1724682940000|2024-08-26 14:35:40|177099.8|177009.8|177094|177004|177109.6|177019.6|177093|177003|17
1724682950000|2024-08-26 14:35:50|177096.2|177006.2|177094.8|177004.8|177103.4|177013.4|177093.9|177003.9|15
1724682960000|2024-08-26 14:36:00|177092.9|177002.9|177147.1|177057.1|177147.1|177057.1|177092.2|177002.2|26
1724682970000|2024-08-26 14:36:10|177143.8|177053.8|177120.3|177030.3|177143.8|177053.8|177116|177026|16
1724682980000|2024-08-26 14:36:20|177118.2|177028.2|177120.2|177030.2|177120.2|177030.2|177113|177023|8
1724682990000|2024-08-26 14:36:30|177117.6|177027.6|177122.3|177032.3|177123.8|177033.8|177115|177025|17
1724683000000|2024-08-26 14:36:40|177119.8|177029.8|177121.3|177031.3|177135.1|177045.1|177117.8|177027.8|23
1724683010000|2024-08-26 14:36:50|177118.8|177028.8|177118.2|177028.2|177121.4|177031.4|177117.1|177027.1|13
1724683020000|2024-08-26 14:37:00|177115.9|177025.9|177065.9|176975.9|177118.2|177028.2|177061.6|176971.6|24
1724683030000|2024-08-26 14:37:10|177069.1|176979.1|177082.9|176992.9|177090.8|177000.8|177068.4|176978.4|19
1724683040000|2024-08-26 14:37:20|177042.6|176952.6|177039.2|176949.2|177060|176970|177034.5|176944.5|25
1724683050000|2024-08-26 14:37:30|177036.6|176946.6|177072.8|176982.8|177080.3|176990.3|177036.6|176946.6|17
1724683060000|2024-08-26 14:37:40|177076.2|176986.2|177077.1|176987.1|177077.8|176987.8|177072.8|176982.8|12
1724683070000|2024-08-26 14:37:50|177073.4|176983.4|177061.4|176971.4|177073.4|176983.4|177059.5|176969.5|21
1724683080000|2024-08-26 14:38:00|177064.5|176974.5|177063.6|176973.6|177069.5|176979.5|177059.8|176969.8|23
1724683090000|2024-08-26 14:38:10|177065.8|176975.8|177076.8|176986.8|177077.6|176987.6|177064.2|176974.2|17
1724683100000|2024-08-26 14:38:20|177076.1|176986.1|177098.8|177008.8|177098.8|177008.8|177075.9|176985.9|22
1724683110000|2024-08-26 14:38:30|177095.7|177005.7|177085.8|176995.8|177097.8|177007.8|177083.9|176993.9|14
1724683120000|2024-08-26 14:38:40|177082.4|176992.4|177077|176987|177084.5|176994.5|177076.4|176986.4|16
1724683130000|2024-08-26 14:38:50|177073.4|176983.4|177082.1|176992.1|177085.6|176995.6|177072.3|176982.3|19
1724683140000|2024-08-26 14:39:00|177084.1|176994.1|177077.3|176987.3|177084.1|176994.1|177073|176983|14
1724683150000|2024-08-26 14:39:10|177074.7|176984.7|177089.2|176999.2|177090.5|177000.5|177074.7|176984.7|18
1724683160000|2024-08-26 14:39:20|177090.8|177000.8|177080.6|176990.6|177090.8|177000.8|177078.9|176988.9|7
1724683170000|2024-08-26 14:39:30|177078.1|176988.1|177078.3|176988.3|177082|176992|177075.7|176985.7|17
1724683180000|2024-08-26 14:39:40|177076.5|176986.5|177070.6|176980.6|177076.5|176986.5|177069.6|176979.6|8
1724683190000|2024-08-26 14:39:50|177073.9|176983.9|177074.5|176984.5|177074.5|176984.5|177070.2|176980.2|10
1724683200000|2024-08-26 14:40:00|177074.6|176984.6|177077.8|176987.8|177079.7|176989.7|177073.7|176983.7|20
1724683210000|2024-08-26 14:40:10|177066.9|176976.9|177063.9|176973.9|177075|176985|177063.9|176973.9|9
1724683220000|2024-08-26 14:40:20|177065.6|176975.6|177063.2|176973.2|177065.9|176975.9|177059.8|176969.8|11
1724683230000|2024-08-26 14:40:30|177062.7|176972.7|177062.9|176972.9|177065.5|176975.5|177059.4|176969.4|17
1724683240000|2024-08-26 14:40:40|177059.6|176969.6|177055|176965|177059.6|176969.6|177052.1|176962.1|10
1724683250000|2024-08-26 14:40:50|177055.2|176965.2|177054.6|176964.6|177055.3|176965.3|177052.9|176962.9|4
1724683260000|2024-08-26 14:41:00|177054.7|176964.7|177053.1|176963.1|177054.7|176964.7|177044.9|176954.9|16
1724683270000|2024-08-26 14:41:10|177053.2|176963.2|177056.5|176966.5|177056.5|176966.5|177053.2|176963.2|9
1724683280000|2024-08-26 14:41:20|177055.3|176965.3|177063.5|176973.5|177065.8|176975.8|177054.4|176964.4|16
1724683290000|2024-08-26 14:41:30|177074.3|176984.3|177090.9|177000.9|177097.1|177007.1|177074.3|176984.3|27
1724683300000|2024-08-26 14:41:40|177092.6|177002.6|177101.6|177011.6|177101.6|177011.6|177090.9|177000.9|19
1724683310000|2024-08-26 14:41:50|177103.1|177013.1|177101.1|177011.1|177106.3|177016.3|177091.2|177001.2|15
1724683320000|2024-08-26 14:42:00|177103.1|177013.1|177095.4|177005.4|177112.2|177022.2|177095.4|177005.4|20
1724683330000|2024-08-26 14:42:10|177097.5|177007.5|177109.1|177019.1|177109.1|177019.1|177094.5|177004.5|16
1724683340000|2024-08-26 14:42:20|177110|177020|177115.4|177025.4|177117|177027|177108.4|177018.4|17
1724683350000|2024-08-26 14:42:30|177111.1|177021.1|177093.3|177003.3|177111.1|177021.1|177093.3|177003.3|17
1724683360000|2024-08-26 14:42:40|177095.3|177005.3|177099|177009|177099|177009|177094.2|177004.2|6
1724683370000|2024-08-26 14:42:50|177094.9|177004.9|177100.1|177010.1|177102.2|177012.2|177094.9|177004.9|16
1724683380000|2024-08-26 14:43:00|177099|177009|177129.9|177039.9|177129.9|177039.9|177097.9|177007.9|23
1724683390000|2024-08-26 14:43:10|177130.2|177040.2|177152|177062|177155.3|177065.3|177129.8|177039.8|17
1724683400000|2024-08-26 14:43:20|177155.5|177065.5|177151.8|177061.8|177155.5|177065.5|177150.2|177060.2|4
1724683410000|2024-08-26 14:43:30|177147.4|177057.4|177183.9|177093.9|177188.5|177098.5|177147.4|177057.4|25
1724683420000|2024-08-26 14:43:40|177189.9|177099.9|177185.3|177095.3|177189.9|177099.9|177178|177088|22
1724683430000|2024-08-26 14:43:50|177187|177097|177184.3|177094.3|177191.3|177101.3|177181.6|177091.6|15
1724683440000|2024-08-26 14:44:00|177180.9|177090.9|177178.6|177088.6|177188.3|177098.3|177172.6|177082.6|22
1724683450000|2024-08-26 14:44:10|177179.6|177089.6|177184.7|177094.7|177189.2|177099.2|177174.8|177084.8|24
1724683460000|2024-08-26 14:44:20|177181.5|177091.5|177180.3|177090.3|177181.5|177091.5|177168.7|177078.7|18
1724683470000|2024-08-26 14:44:30|177174.3|177084.3|177174.9|177084.9|177179.3|177089.3|177169.1|177079.1|19
1724683480000|2024-08-26 14:44:40|177178.5|177088.5|177175.1|177085.1|177186.1|177096.1|177170.5|177080.5|17
1724683490000|2024-08-26 14:44:50|177175.7|177085.7|177179.1|177089.1|177180.4|177090.4|177173.7|177083.7|15
1724683500000|2024-08-26 14:45:00|177178.9|177088.9|177172.9|177082.9|177192.2|177102.2|177172.9|177082.9|20
1724683510000|2024-08-26 14:45:10|177174.8|177084.8|177171.9|177081.9|177177.6|177087.6|177170.4|177080.4|16
1724683520000|2024-08-26 14:45:20|177173.5|177083.5|177169.4|177079.4|177173.5|177083.5|177169.2|177079.2|6
1724683530000|2024-08-26 14:45:30|177170.3|177080.3|177181.7|177091.7|177182|177092|177169.8|177079.8|16
1724683540000|2024-08-26 14:45:40|177179.5|177089.5|177190.9|177100.9|177192.3|177102.3|177179.5|177089.5|15
1724683550000|2024-08-26 14:45:50|177192.1|177102.1|177193.6|177103.6|177193.8|177103.8|177188.3|177098.3|16
1724683560000|2024-08-26 14:46:00|177191.5|177101.5|177182.3|177092.3|177192.6|177102.6|177179|177089|22
1724683570000|2024-08-26 14:46:10|177181|177091|177178.7|177088.7|177182.3|177092.3|177178|177088|10
1724683580000|2024-08-26 14:46:20|177181|177091|177171.2|177081.2|177181|177091|177165.8|177075.8|17
1724683590000|2024-08-26 14:46:30|177168.9|177078.9|177170.7|177080.7|177172|177082|177166.7|177076.7|10
1724683600000|2024-08-26 14:46:40|177168.5|177078.5|177158.1|177068.1|177168.5|177078.5|177157.8|177067.8|14
1724683610000|2024-08-26 14:46:50|177159.6|177069.6|177163.1|177073.1|177163.1|177073.1|177151.3|177061.3|12
1724683620000|2024-08-26 14:47:00|177160.7|177070.7|177161.7|177071.7|177161.7|177071.7|177157.7|177067.7|7
1724683630000|2024-08-26 14:47:10|177160.1|177070.1|177177.8|177087.8|177181.1|177091.1|177160.1|177070.1|9
1724683640000|2024-08-26 14:47:20|177182.3|177092.3|177176.5|177086.5|177196.8|177106.8|177176.5|177086.5|17
1724683650000|2024-08-26 14:47:30|177175|177085|177172.8|177082.8|177179.4|177089.4|177172|177082|15
1724683660000|2024-08-26 14:47:40|177176.7|177086.7|177186.6|177096.6|177194.1|177104.1|177174.8|177084.8|9
1724683670000|2024-08-26 14:47:50|177188.4|177098.4|177178.2|177088.2|177191.3|177101.3|177178.2|177088.2|19
1724683680000|2024-08-26 14:48:00|177177|177087|177188.3|177098.3|177191.2|177101.2|177171.8|177081.8|11
1724683690000|2024-08-26 14:48:10|177186.6|177096.6|177182.6|177092.6|177186.6|177096.6|177172.1|177082.1|14
1724683700000|2024-08-26 14:48:20|177181.5|177091.5|177168.5|177078.5|177184.6|177094.6|177159.5|177069.5|13
1724683710000|2024-08-26 14:48:30|177165.1|177075.1|177175.6|177085.6|177175.7|177085.7|177163.1|177073.1|15
1724683720000|2024-08-26 14:48:40|177176.5|177086.5|177176.9|177086.9|177178.4|177088.4|177175.6|177085.6|14
1724683730000|2024-08-26 14:48:50|177176.3|177086.3|177147.5|177057.5|177176.3|177086.3|177147.5|177057.5|17
1724683740000|2024-08-26 14:49:00|177144|177054|177141.7|177051.7|177147.7|177057.7|177140.2|177050.2|10
1724683750000|2024-08-26 14:49:10|177140.9|177050.9|177137.3|177047.3|177141.7|177051.7|177134.1|177044.1|10
1724683760000|2024-08-26 14:49:20|177135.4|177045.4|177134.3|177044.3|177140.1|177050.1|177134.3|177044.3|10
1724683770000|2024-08-26 14:49:30|177134|177044|177120.6|177030.6|177134|177044|177119.4|177029.4|9
1724683780000|2024-08-26 14:49:40|177118.8|177028.8|177124.1|177034.1|177124.1|177034.1|177116.1|177026.1|8
1724683790000|2024-08-26 14:49:50|177126|177036|177126.3|177036.3|177126.3|177036.3|177124.1|177034.1|7
1724683800000|2024-08-26 14:50:00|177126.7|177036.7|177138.6|177048.6|177141.1|177051.1|177117.3|177027.3|20
1724683810000|2024-08-26 14:50:10|177134.4|177044.4|177119.7|177029.7|177134.4|177044.4|177119.7|177029.7|13
1724683820000|2024-08-26 14:50:20|177120.6|177030.6|177114.7|177024.7|177121.4|177031.4|177114.7|177024.7|10
1724683830000|2024-08-26 14:50:30|177114.5|177024.5|177122.8|177032.8|177124.9|177034.9|177113.9|177023.9|17
1724683840000|2024-08-26 14:50:40|177120.8|177030.8|177135.6|177045.6|177139.9|177049.9|177116.6|177026.6|20
1724683850000|2024-08-26 14:50:50|177137.7|177047.7|177162.8|177072.8|177164.1|177074.1|177137.7|177047.7|14
1724683860000|2024-08-26 14:51:00|177161.8|177071.8|177158.5|177068.5|177161.8|177071.8|177154.9|177064.9|14
1724683870000|2024-08-26 14:51:10|177159.8|177069.8|177152.3|177062.3|177159.8|177069.8|177152.3|177062.3|12
1724683880000|2024-08-26 14:51:20|177154.8|177064.8|177154.7|177064.7|177154.8|177064.8|177136.6|177046.6|15
1724683890000|2024-08-26 14:51:30|177154|177064|177152.5|177062.5|177156.5|177066.5|177148.1|177058.1|12
1724683900000|2024-08-26 14:51:40|177155.1|177065.1|177146.7|177056.7|177158.4|177068.4|177146.2|177056.2|22
1724683910000|2024-08-26 14:51:50|177141.7|177051.7|177143.5|177053.5|177147|177057|177140.1|177050.1|11
1724683920000|2024-08-26 14:52:00|177138.8|177048.8|177139.4|177049.4|177142.1|177052.1|177133.2|177043.2|14
1724683930000|2024-08-26 14:52:10|177139.5|177049.5|177134|177044|177140.3|177050.3|177131.7|177041.7|14
1724683940000|2024-08-26 14:52:20|177136.6|177046.6|177146|177056|177147.8|177057.8|177134|177044|16
1724683950000|2024-08-26 14:52:30|177145|177055|177134.8|177044.8|177145|177055|177134.8|177044.8|9
1724683960000|2024-08-26 14:52:40|177133.3|177043.3|177142.4|177052.4|177142.4|177052.4|177132.2|177042.2|8
1724683970000|2024-08-26 14:52:50|177142.5|177052.5|177123.5|177033.5|177142.5|177052.5|177119.3|177029.3|13
1724683980000|2024-08-26 14:53:00|177119|177029|177124.1|177034.1|177133.9|177043.9|177116.4|177026.4|11
1724683990000|2024-08-26 14:53:10|177122.7|177032.7|177139.1|177049.1|177141.5|177051.5|177121.7|177031.7|12
1724684000000|2024-08-26 14:53:20|177137.5|177047.5|177133.6|177043.6|177137.5|177047.5|177133.1|177043.1|4
1724684010000|2024-08-26 14:53:30|177137.1|177047.1|177144.3|177054.3|177147.1|177057.1|177137.1|177047.1|8
1724684020000|2024-08-26 14:53:40|177145|177055|177147.8|177057.8|177153.5|177063.5|177145|177055|11
1724684030000|2024-08-26 14:53:50|177147.7|177057.7|177149.3|177059.3|177151.8|177061.8|177138.8|177048.8|13
1724684040000|2024-08-26 14:54:00|177151|177061|177158.9|177068.9|177158.9|177068.9|177150.9|177060.9|11
1724684050000|2024-08-26 14:54:10|177159.6|177069.6|177164.8|177074.8|177174.9|177084.9|177159.4|177069.4|20
1724684060000|2024-08-26 14:54:20|177164.7|177074.7|177154.3|177064.3|177168.3|177078.3|177153.3|177063.3|8
1724684070000|2024-08-26 14:54:30|177156.9|177066.9|177156.1|177066.1|177157.1|177067.1|177154.1|177064.1|8
1724684080000|2024-08-26 14:54:40|177156.5|177066.5|177155.6|177065.6|177158.3|177068.3|177154.1|177064.1|9
1724684090000|2024-08-26 14:54:50|177156.2|177066.2|177161.3|177071.3|177168.1|177078.1|177154.9|177064.9|21
1724684100000|2024-08-26 14:55:00|177158.8|177068.8|177177.8|177087.8|177177.8|177087.8|177156.6|177066.6|17
1724684110000|2024-08-26 14:55:10|177178|177088|177177.9|177087.9|177193.8|177103.8|177177.7|177087.7|14
1724684120000|2024-08-26 14:55:20|177178.3|177088.3|177183|177093|177192.2|177102.2|177178.3|177088.3|14
1724684130000|2024-08-26 14:55:30|177182.6|177092.6|177170.4|177080.4|177182.6|177092.6|177170.4|177080.4|14
1724684140000|2024-08-26 14:55:40|177168.3|177078.3|177166|177076|177174.8|177084.8|177165|177075|13
1724684150000|2024-08-26 14:55:50|177167|177077|177171.3|177081.3|177171.3|177081.3|177158.2|177068.2|13
1724684160000|2024-08-26 14:56:00|177173.2|177083.2|177168.3|177078.3|177173.2|177083.2|177167.9|177077.9|11
1724684170000|2024-08-26 14:56:10|177168.2|177078.2|177165.7|177075.7|177171.7|177081.7|177165.7|177075.7|15
1724684180000|2024-08-26 14:56:20|177168.3|177078.3|177178.6|177088.6|177181.6|177091.6|177168.3|177078.3|9
1724684190000|2024-08-26 14:56:30|177178.5|177088.5|177178.6|177088.6|177179|177089|177178.1|177088.1|8
1724684200000|2024-08-26 14:56:40|177179.2|177089.2|177179.4|177089.4|177180.3|177090.3|177179.2|177089.2|6
1724684210000|2024-08-26 14:56:50|177184.3|177094.3|177182.3|177092.3|177184.3|177094.3|177179.7|177089.7|10
1724684220000|2024-08-26 14:57:00|177188.3|177098.3|177185.5|177095.5|177188.3|177098.3|177180.6|177090.6|12
1724684230000|2024-08-26 14:57:10|177185.3|177095.3|177185.9|177095.9|177186.9|177096.9|177185.3|177095.3|7
1724684240000|2024-08-26 14:57:20|177185.2|177095.2|177188.6|177098.6|177191.6|177101.6|177181|177091|17
1724684250000|2024-08-26 14:57:30|177185.3|177095.3|177184.7|177094.7|177190.4|177100.4|177182.3|177092.3|12
1724684260000|2024-08-26 14:57:40|177184.9|177094.9|177182|177092|177189.2|177099.2|177182|177092|12
1724684270000|2024-08-26 14:57:50|177181.3|177091.3|177184.1|177094.1|177184.3|177094.3|177178.2|177088.2|17
1724684280000|2024-08-26 14:58:00|177178.7|177088.7|177175.6|177085.6|177178.7|177088.7|177167.8|177077.8|32
1724684290000|2024-08-26 14:58:10|177175.7|177085.7|177174.6|177084.6|177178.2|177088.2|177174.6|177084.6|8
1724684300000|2024-08-26 14:58:20|177174.5|177084.5|177177.1|177087.1|177180.7|177090.7|177171.8|177081.8|14
1724684310000|2024-08-26 14:58:30|177180.9|177090.9|177181.2|177091.2|177183|177093|177180.8|177090.8|14
1724684320000|2024-08-26 14:58:40|177191.4|177101.4|177176|177086|177191.4|177101.4|177164.7|177074.7|23
1724684330000|2024-08-26 14:58:50|177175.4|177085.4|177169.6|177079.6|177182.3|177092.3|177169.6|177079.6|19
1724684340000|2024-08-26 14:59:00|177174.9|177084.9|177178.1|177088.1|177183.2|177093.2|177171.5|177081.5|24
1724684350000|2024-08-26 14:59:10|177179.4|177089.4|177174.6|177084.6|177179.4|177089.4|177168.8|177078.8|22
1724684360000|2024-08-26 14:59:20|177173.5|177083.5|177168.6|177078.6|177177|177087|177166.9|177076.9|24
1724684370000|2024-08-26 14:59:30|177166.5|177076.5|177155.2|177065.2|177166.5|177076.5|177152.3|177062.3|20
1724684380000|2024-08-26 14:59:40|177158.6|177068.6|177155.9|177065.9|177158.6|177068.6|177153.7|177063.7|8
1724684390000|2024-08-26 14:59:50|177155.2|177065.2|177145.6|177055.6|177155.7|177065.7|177136.7|177046.7|17
1724684400000|2024-08-26 15:00:00|177145.2|177055.2|177155.1|177065.1|177155.1|177065.1|177145.2|177055.2|17
1724684410000|2024-08-26 15:00:10|177153.9|177063.9|177144.9|177054.9|177156.5|177066.5|177138|177048|13
1724684420000|2024-08-26 15:00:20|177143.7|177053.7|177129.7|177039.7|177143.7|177053.7|177129.7|177039.7|10
1724684430000|2024-08-26 15:00:30|177127.8|177037.8|177124.7|177034.7|177135.7|177045.7|177124.4|177034.4|19
1724684440000|2024-08-26 15:00:40|177124.4|177034.4|177095.6|177005.6|177124.4|177034.4|177094.9|177004.9|8
1724684450000|2024-08-26 15:00:50|177087.3|176997.3|177079.6|176989.6|177090.9|177000.9|177070.6|176980.6|21
1724684460000|2024-08-26 15:01:00|177072.5|176982.5|177068.5|176978.5|177072.5|176982.5|177063.8|176973.8|11
1724684470000|2024-08-26 15:01:10|177068.7|176978.7|177055|176965|177068.8|176978.8|177055|176965|10
1724684480000|2024-08-26 15:01:20|177060.7|176970.7|177069.9|176979.9|177073|176983|177060.7|176970.7|11
1724684490000|2024-08-26 15:01:30|177065.9|176975.9|177068.1|176978.1|177068.1|176978.1|177063.8|176973.8|8
1724684500000|2024-08-26 15:01:40|177062.7|176972.7|177064.5|176974.5|177081.5|176991.5|177062.7|176972.7|25
1724684510000|2024-08-26 15:01:50|177064.9|176974.9|177065.6|176975.6|177074.7|176984.7|177061.8|176971.8|12
1724684520000|2024-08-26 15:02:00|177070.2|176980.2|177110.7|177020.7|177110.7|177020.7|177070.2|176980.2|16
1724684530000|2024-08-26 15:02:10|177114.7|177024.7|177148.6|177058.6|177168.9|177078.9|177114.1|177024.1|24
1724684540000|2024-08-26 15:02:20|177150.1|177060.1|177161.4|177071.4|177165.9|177075.9|177150.1|177060.1|19
1724684550000|2024-08-26 15:02:30|177155.1|177065.1|177175.2|177085.2|177181|177091|177155.1|177065.1|19
1724684560000|2024-08-26 15:02:40|177175.9|177085.9|177161.8|177071.8|177175.9|177085.9|177161.6|177071.6|15
1724684570000|2024-08-26 15:02:50|177154.5|177064.5|177150.2|177060.2|177154.5|177064.5|177148.8|177058.8|10
1724684580000|2024-08-26 15:03:00|177151.8|177061.8|177157.1|177067.1|177161.5|177071.5|177149.9|177059.9|14
1724684590000|2024-08-26 15:03:10|177155.2|177065.2|177158|177068|177159.4|177069.4|177151.4|177061.4|15
1724684600000|2024-08-26 15:03:20|177158.1|177068.1|177165.8|177075.8|177165.8|177075.8|177158.1|177068.1|9
1724684610000|2024-08-26 15:03:30|177164.5|177074.5|177168.6|177078.6|177170.2|177080.2|177157.7|177067.7|12
1724684620000|2024-08-26 15:03:40|177173|177083|177176.4|177086.4|177178.2|177088.2|177172.4|177082.4|8
1724684630000|2024-08-26 15:03:50|177175.1|177085.1|177174|177084|177175.1|177085.1|177169.5|177079.5|14
1724684640000|2024-08-26 15:04:00|177175.7|177085.7|177200.9|177110.9|177202.7|177112.7|177173.6|177083.6|18
1724684650000|2024-08-26 15:04:10|177196.9|177106.9|177201.8|177111.8|177204.3|177114.3|177196.9|177106.9|11
1724684660000|2024-08-26 15:04:20|177204.7|177114.7|177206.5|177116.5|177208.6|177118.6|177203.6|177113.6|15
1724684670000|2024-08-26 15:04:30|177208|177118|177206|177116|177208|177118|177204.9|177114.9|8
1724684680000|2024-08-26 15:04:40|177205.7|177115.7|177203.9|177113.9|177205.7|177115.7|177202.7|177112.7|16
1724684690000|2024-08-26 15:04:50|177203.2|177113.2|177191.1|177101.1|177203.2|177113.2|177182.6|177092.6|23
1724684700000|2024-08-26 15:05:00|177188.9|177098.9|177197.4|177107.4|177197.4|177107.4|177188.9|177098.9|12
1724684710000|2024-08-26 15:05:10|177192.6|177102.6|177202|177112|177208.5|177118.5|177190.8|177100.8|18
1724684720000|2024-08-26 15:05:20|177201.8|177111.8|177200.7|177110.7|177210.9|177120.9|177200.7|177110.7|15
1724684730000|2024-08-26 15:05:30|177201.1|177111.1|177203.6|177113.6|177210.9|177120.9|177201.1|177111.1|18
1724684740000|2024-08-26 15:05:40|177203.2|177113.2|177205.9|177115.9|177209.6|177119.6|177197.9|177107.9|16
1724684750000|2024-08-26 15:05:50|177206.3|177116.3|177207.1|177117.1|177212.7|177122.7|177205.1|177115.1|6
1724684760000|2024-08-26 15:06:00|177204.4|177114.4|177204.7|177114.7|177212.7|177122.7|177204.1|177114.1|9
1724684770000|2024-08-26 15:06:10|177204.8|177114.8|177202.9|177112.9|177204.8|177114.8|177196.2|177106.2|6
1724684780000|2024-08-26 15:06:20|177199.7|177109.7|177193.1|177103.1|177199.7|177109.7|177192.5|177102.5|14
1724684790000|2024-08-26 15:06:30|177197.9|177107.9|177194.1|177104.1|177198.8|177108.8|177193|177103|13
1724684800000|2024-08-26 15:06:40|177193.7|177103.7|177199.9|177109.9|177199.9|177109.9|177190.8|177100.8|10
1724684810000|2024-08-26 15:06:50|177198.5|177108.5|177198.9|177108.9|177198.9|177108.9|177192.9|177102.9|8
1724684820000|2024-08-26 15:07:00|177199.6|177109.6|177201.9|177111.9|177201.9|177111.9|177192.8|177102.8|9
1724684830000|2024-08-26 15:07:10|177198.9|177108.9|177197.4|177107.4|177198.9|177108.9|177189.9|177099.9|9
1724684840000|2024-08-26 15:07:20|177192.4|177102.4|177198.8|177108.8|177204.4|177114.4|177192.4|177102.4|13
1724684850000|2024-08-26 15:07:30|177198.7|177108.7|177199.2|177109.2|177204.6|177114.6|177197.2|177107.2|9
1724684860000|2024-08-26 15:07:40|177199|177109|177204.1|177114.1|177207.1|177117.1|177199|177109|8
1724684870000|2024-08-26 15:07:50|177204.5|177114.5|177207.1|177117.1|177207.1|177117.1|177203.9|177113.9|6
1724684880000|2024-08-26 15:08:00|177206.3|177116.3|177204.9|177114.9|177210.3|177120.3|177202.3|177112.3|13
1724684890000|2024-08-26 15:08:10|177205.1|177115.1|177229.3|177139.3|177235.1|177145.1|177201.8|177111.8|11
1724684900000|2024-08-26 15:08:20|177229.1|177139.1|177252.8|177162.8|177252.9|177162.9|177229.1|177139.1|15
1724684910000|2024-08-26 15:08:30|177247.7|177157.7|177237.7|177147.7|177247.7|177157.7|177234.1|177144.1|12
1724684920000|2024-08-26 15:08:40|177240.1|177150.1|177119.7|177029.7|177241.7|177151.7|177115.3|177025.3|21
1724684930000|2024-08-26 15:08:50|177119.6|177029.6|177128.7|177038.7|177128.7|177038.7|177119.1|177029.1|9
1724684940000|2024-08-26 15:09:00|177130.3|177040.3|177128.4|177038.4|177134.7|177044.7|177126.4|177036.4|10
1724684950000|2024-08-26 15:09:10|177127.1|177037.1|177129.6|177039.6|177131.8|177041.8|177125.6|177035.6|13
1724684960000|2024-08-26 15:09:20|177129.3|177039.3|177123|177033|177129.3|177039.3|177121.1|177031.1|11
1724684970000|2024-08-26 15:09:30|177125.4|177035.4|177129.8|177039.8|177129.8|177039.8|177124.4|177034.4|8
1724684980000|2024-08-26 15:09:40|177128.1|177038.1|177128.8|177038.8|177133.5|177043.5|177123.7|177033.7|9
1724684990000|2024-08-26 15:09:50|177128|177038|177127.7|177037.7|177130.2|177040.2|177123|177033|11
1724685000000|2024-08-26 15:10:00|177125.5|177035.5|177125.6|177035.6|177130.1|177040.1|177125.5|177035.5|8
1724685010000|2024-08-26 15:10:10|177127.6|177037.6|177126.1|177036.1|177130.1|177040.1|177122.9|177032.9|12
1724685020000|2024-08-26 15:10:20|177126.7|177036.7|177127.5|177037.5|177131.7|177041.7|177124.3|177034.3|11
1724685030000|2024-08-26 15:10:30|177127.8|177037.8|177139.2|177049.2|177148.3|177058.3|177109.1|177019.1|25
1724685040000|2024-08-26 15:10:40|177139.8|177049.8|177190.2|177100.2|177190.2|177100.2|177139.8|177049.8|13
1724685050000|2024-08-26 15:10:50|177188.9|177098.9|177183.6|177093.6|177188.9|177098.9|177178.5|177088.5|7
1724685060000|2024-08-26 15:11:00|177183.7|177093.7|177166.5|177076.5|177183.7|177093.7|177165.3|177075.3|9
1724685070000|2024-08-26 15:11:10|177169.1|177079.1|177151.4|177061.4|177170.3|177080.3|177143.5|177053.5|21
1724685080000|2024-08-26 15:11:20|177153|177063|177152.1|177062.1|177153.9|177063.9|177147.9|177057.9|10
1724685090000|2024-08-26 15:11:30|177152.3|177062.3|177155.3|177065.3|177155.7|177065.7|177149.3|177059.3|9
1724685100000|2024-08-26 15:11:40|177158|177068|177159.9|177069.9|177164.7|177074.7|177151.5|177061.5|16
1724685110000|2024-08-26 15:11:50|177161.6|177071.6|177167.6|177077.6|177169.3|177079.3|177161.6|177071.6|10
1724685120000|2024-08-26 15:12:00|177165.5|177075.5|177168.9|177078.9|177172.9|177082.9|177164.6|177074.6|19
1724685130000|2024-08-26 15:12:10|177168.8|177078.8|177172.4|177082.4|177174.4|177084.4|177168.4|177078.4|8
1724685140000|2024-08-26 15:12:20|177172.3|177082.3|177152.8|177062.8|177174.1|177084.1|177152.8|177062.8|15
1724685150000|2024-08-26 15:12:30|177157.6|177067.6|177155.5|177065.5|177163.4|177073.4|177155.5|177065.5|14
1724685160000|2024-08-26 15:12:40|177153.5|177063.5|177138.1|177048.1|177153.5|177063.5|177129.7|177039.7|11
1724685170000|2024-08-26 15:12:50|177138.3|177048.3|177145.5|177055.5|177153.5|177063.5|177138.3|177048.3|17
1724685180000|2024-08-26 15:13:00|177143.8|177053.8|177129.7|177039.7|177145.2|177055.2|177129.7|177039.7|11
1724685190000|2024-08-26 15:13:10|177127.3|177037.3|177130|177040|177130|177040|177127|177037|7
1724685200000|2024-08-26 15:13:20|177134.4|177044.4|177147.9|177057.9|177151.9|177061.9|177131.1|177041.1|17
1724685210000|2024-08-26 15:13:30|177149.8|177059.8|177146.3|177056.3|177152.2|177062.2|177144.5|177054.5|11
1724685220000|2024-08-26 15:13:40|177145|177055|177142.4|177052.4|177145.7|177055.7|177142.4|177052.4|5
1724685230000|2024-08-26 15:13:50|177141.3|177051.3|177140.9|177050.9|177143.8|177053.8|177140.9|177050.9|7
1724685240000|2024-08-26 15:14:00|177141.8|177051.8|177145.9|177055.9|177147.3|177057.3|177141.8|177051.8|12
1724685250000|2024-08-26 15:14:10|177146.9|177056.9|177142.1|177052.1|177146.9|177056.9|177139.9|177049.9|15
1724685260000|2024-08-26 15:14:20|177141.7|177051.7|177140|177050|177146.1|177056.1|177138.6|177048.6|12
1724685270000|2024-08-26 15:14:30|177146|177056|177149.3|177059.3|177150.7|177060.7|177144.2|177054.2|12
1724685280000|2024-08-26 15:14:40|177151.6|177061.6|177154.6|177064.6|177154.6|177064.6|177148.8|177058.8|11
1724685290000|2024-08-26 15:14:50|177131.1|177041.1|177122.6|177032.6|177131.1|177041.1|177121.6|177031.6|8
1724685300000|2024-08-26 15:15:00|177124.1|177034.1|177119.1|177029.1|177124.1|177034.1|177101.2|177011.2|19
1724685310000|2024-08-26 15:15:10|177115.4|177025.4|177111|177021|177117.2|177027.2|177111|177021|8
1724685320000|2024-08-26 15:15:20|177110.9|177020.9|177110.5|177020.5|177113.8|177023.8|177110.5|177020.5|9
1724685330000|2024-08-26 15:15:30|177110.8|177020.8|177113.8|177023.8|177123|177033|177110.8|177020.8|16
1724685340000|2024-08-26 15:15:40|177114.1|177024.1|177124|177034|177126.7|177036.7|177114.1|177024.1|15
1724685350000|2024-08-26 15:15:50|177126.7|177036.7|177122.7|177032.7|177126.7|177036.7|177122.7|177032.7|5
1724685360000|2024-08-26 15:16:00|177124.6|177034.6|177121.3|177031.3|177131.2|177041.2|177115.4|177025.4|10
1724685370000|2024-08-26 15:16:10|177122.5|177032.5|177126.1|177036.1|177126.1|177036.1|177121.3|177031.3|9
1724685380000|2024-08-26 15:16:20|177124|177034|177125|177035|177125|177035|177118.9|177028.9|8
1724685390000|2024-08-26 15:16:30|177125.3|177035.3|177125.9|177035.9|177126.3|177036.3|177124.7|177034.7|6
1724685400000|2024-08-26 15:16:40|177139|177049|177126.1|177036.1|177139.7|177049.7|177120.7|177030.7|16
1724685410000|2024-08-26 15:16:50|177125.8|177035.8|177124.4|177034.4|177130.2|177040.2|177120.4|177030.4|16
1724685420000|2024-08-26 15:17:00|177124.7|177034.7|177125.5|177035.5|177127.6|177037.6|177124.7|177034.7|6
1724685430000|2024-08-26 15:17:10|177128.6|177038.6|177124.6|177034.6|177128.6|177038.6|177120.6|177030.6|9
1724685440000|2024-08-26 15:17:20|177126.3|177036.3|177129.5|177039.5|177136.9|177046.9|177126.3|177036.3|12
1724685450000|2024-08-26 15:17:30|177131.9|177041.9|177132.7|177042.7|177136.5|177046.5|177131.2|177041.2|7
1724685460000|2024-08-26 15:17:40|177133.3|177043.3|177144.1|177054.1|177144.4|177054.4|177133.3|177043.3|9
1724685470000|2024-08-26 15:17:50|177142.7|177052.7|177149.6|177059.6|177149.6|177059.6|177142.6|177052.6|6
1724685480000|2024-08-26 15:18:00|177148.3|177058.3|177147.9|177057.9|177149.7|177059.7|177144|177054|8
1724685490000|2024-08-26 15:18:10|177149.8|177059.8|177149.9|177059.9|177154|177064|177147.4|177057.4|11
1724685500000|2024-08-26 15:18:20|177151.5|177061.5|177142.9|177052.9|177151.5|177061.5|177142.9|177052.9|6
1724685510000|2024-08-26 15:18:30|177142.7|177052.7|177141.7|177051.7|177142.7|177052.7|177138.5|177048.5|7
1724685520000|2024-08-26 15:18:40|177138.9|177048.9|177137.6|177047.6|177138.9|177048.9|177135.6|177045.6|3
1724685530000|2024-08-26 15:18:50|177132.5|177042.5|177130.5|177040.5|177136.3|177046.3|177129|177039|11
1724685540000|2024-08-26 15:19:00|177126.1|177036.1|177126|177036|177126.1|177036.1|177126|177036|2
1724685550000|2024-08-26 15:19:10|177126.5|177036.5|177127.6|177037.6|177127.6|177037.6|177123.5|177033.5|6
1724685560000|2024-08-26 15:19:20|177127.5|177037.5|177118.8|177028.8|177127.5|177037.5|177118.8|177028.8|6
1724685570000|2024-08-26 15:19:30|177119|177029|177119.2|177029.2|177131.4|177041.4|177119|177029|12
1724685580000|2024-08-26 15:19:40|177117.5|177027.5|177131|177041|177136.1|177046.1|177117.5|177027.5|8
1724685590000|2024-08-26 15:19:50|177130.6|177040.6|177175.4|177085.4|177178.7|177088.7|177130.6|177040.6|12
1724685600000|2024-08-26 15:20:00|177177|177087|177187.5|177097.5|177187.7|177097.7|177177|177087|15
1724685610000|2024-08-26 15:20:10|177189.1|177099.1|177186.1|177096.1|177189.1|177099.1|177184.5|177094.5|9
1724685620000|2024-08-26 15:20:20|177186.9|177096.9|177189.7|177099.7|177189.7|177099.7|177186.6|177096.6|9
1724685630000|2024-08-26 15:20:30|177190.2|177100.2|177181.4|177091.4|177191|177101|177181.2|177091.2|21
1724685640000|2024-08-26 15:20:40|177182.7|177092.7|177180|177090|177182.7|177092.7|177175|177085|15
1724685650000|2024-08-26 15:20:50|177177.9|177087.9|177175.2|177085.2|177180.3|177090.3|177173.1|177083.1|13
1724685660000|2024-08-26 15:21:00|177178.6|177088.6|177182.7|177092.7|177182.7|177092.7|177178.4|177088.4|7
1724685670000|2024-08-26 15:21:10|177182.8|177092.8|177181.8|177091.8|177199.3|177109.3|177180.9|177090.9|19
1724685680000|2024-08-26 15:21:20|177182.7|177092.7|177183.9|177093.9|177185.6|177095.6|177182.6|177092.6|5
1724685690000|2024-08-26 15:21:30|177185.1|177095.1|177183.4|177093.4|177187.7|177097.7|177183.4|177093.4|11
1724685700000|2024-08-26 15:21:40|177183.2|177093.2|177184.8|177094.8|177186.3|177096.3|177182.9|177092.9|10
1724685710000|2024-08-26 15:21:50|177183.2|177093.2|177186.9|177096.9|177190.9|177100.9|177182.5|177092.5|15
1724685720000|2024-08-26 15:22:00|177189.7|177099.7|177192.4|177102.4|177192.9|177102.9|177189.7|177099.7|6
1724685730000|2024-08-26 15:22:10|177193|177103|177193.6|177103.6|177193.7|177103.7|177193|177103|3
1724685740000|2024-08-26 15:22:20|177195.6|177105.6|177193.7|177103.7|177195.6|177105.6|177193.3|177103.3|9
1724685750000|2024-08-26 15:22:30|177194.7|177104.7|177205.8|177115.8|177207.3|177117.3|177194.5|177104.5|7
1724685760000|2024-08-26 15:22:40|177207|177117|177208.4|177118.4|177209.2|177119.2|177206.8|177116.8|11
1724685770000|2024-08-26 15:22:50|177207.2|177117.2|177198.9|177108.9|177209.4|177119.4|177196.1|177106.1|14
1724685780000|2024-08-26 15:23:00|177199.1|177109.1|177192.8|177102.8|177199.1|177109.1|177182.4|177092.4|19
1724685790000|2024-08-26 15:23:10|177190|177100|177189.8|177099.8|177192.3|177102.3|177188.6|177098.6|6
1724685800000|2024-08-26 15:23:20|177188.5|177098.5|177189|177099|177191.1|177101.1|177182.1|177092.1|12
1724685810000|2024-08-26 15:23:30|177192.4|177102.4|177125.2|177035.2|177192.4|177102.4|177119.7|177029.7|17
1724685820000|2024-08-26 15:23:40|177126|177036|177123.7|177033.7|177126|177036|177121.1|177031.1|7
1724685830000|2024-08-26 15:23:50|177125|177035|177123.3|177033.3|177125.4|177035.4|177123.3|177033.3|5
1724685840000|2024-08-26 15:24:00|177125|177035|177125.8|177035.8|177128.2|177038.2|177121.2|177031.2|8
1724685850000|2024-08-26 15:24:10|177125.9|177035.9|177126.3|177036.3|177128.7|177038.7|177123.3|177033.3|7
1724685860000|2024-08-26 15:24:20|177127.1|177037.1|177134.6|177044.6|177137.6|177047.6|177127.1|177037.1|10
1724685870000|2024-08-26 15:24:30|177132.5|177042.5|177132.6|177042.6|177136.6|177046.6|177132.2|177042.2|7
1724685880000|2024-08-26 15:24:40|177132.2|177042.2|177135.5|177045.5|177138.1|177048.1|177132.2|177042.2|12
1724685890000|2024-08-26 15:24:50|177134.9|177044.9|177133.2|177043.2|177134.9|177044.9|177132|177042|8
1724685900000|2024-08-26 15:25:00|177134.4|177044.4|177137.6|177047.6|177148.9|177058.9|177134.2|177044.2|21
1724685910000|2024-08-26 15:25:10|177137.9|177047.9|177139.6|177049.6|177140.8|177050.8|177136.4|177046.4|15
1724685920000|2024-08-26 15:25:20|177139.7|177049.7|177148.2|177058.2|177149|177059|177139.7|177049.7|13
1724685930000|2024-08-26 15:25:30|177146.8|177056.8|177149.5|177059.5|177149.5|177059.5|177145.1|177055.1|8
1724685940000|2024-08-26 15:25:40|177150.7|177060.7|177155.1|177065.1|177156.5|177066.5|177150.7|177060.7|5
1724685950000|2024-08-26 15:25:50|177155.2|177065.2|177151.5|177061.5|177155.2|177065.2|177150.2|177060.2|5
1724685960000|2024-08-26 15:26:00|177151.4|177061.4|177138.8|177048.8|177153.1|177063.1|177138.8|177048.8|8
1724685970000|2024-08-26 15:26:10|177137.2|177047.2|177148.6|177058.6|177148.6|177058.6|177137.2|177047.2|17
1724685980000|2024-08-26 15:26:20|177146.5|177056.5|177152.8|177062.8|177154.4|177064.4|177142.7|177052.7|13
1724685990000|2024-08-26 15:26:30|177150.9|177060.9|177149.7|177059.7|177154.9|177064.9|177145.7|177055.7|10
1724686000000|2024-08-26 15:26:40|177151.6|177061.6|177151.6|177061.6|177151.6|177061.6|177151.6|177061.6|1
1724686010000|2024-08-26 15:26:50|177151|177061|177151.9|177061.9|177151.9|177061.9|177151|177061|3
1724686020000|2024-08-26 15:27:00|177153.9|177063.9|177148.8|177058.8|177154|177064|177148.8|177058.8|6
1724686030000|2024-08-26 15:27:10|177150.3|177060.3|177153|177063|177156.4|177066.4|177150.3|177060.3|7
1724686040000|2024-08-26 15:27:20|177151.6|177061.6|177143.7|177053.7|177151.6|177061.6|177140|177050|8
1724686050000|2024-08-26 15:27:30|177144.5|177054.5|177140.3|177050.3|177148.9|177058.9|177140.3|177050.3|14
1724686060000|2024-08-26 15:27:40|177141.7|177051.7|177145.7|177055.7|177147.6|177057.6|177141.7|177051.7|10
1724686070000|2024-08-26 15:27:50|177144|177054|177142.4|177052.4|177144|177054|177142.4|177052.4|2
1724686080000|2024-08-26 15:28:00|177144.4|177054.4|177132.3|177042.3|177144.4|177054.4|177132.3|177042.3|7
1724686090000|2024-08-26 15:28:10|177132.4|177042.4|177130.7|177040.7|177135.1|177045.1|177130.7|177040.7|8
1724686100000|2024-08-26 15:28:20|177132.9|177042.9|177128.2|177038.2|177132.9|177042.9|177128.2|177038.2|10
1724686110000|2024-08-26 15:28:30|177121.3|177031.3|177121.7|177031.7|177130.8|177040.8|177120.1|177030.1|14
1724686120000|2024-08-26 15:28:40|177120.7|177030.7|177115.5|177025.5|177120.7|177030.7|177114|177024|7
1724686130000|2024-08-26 15:28:50|177112.2|177022.2|177097|177007|177116.9|177026.9|177096.7|177006.7|18
1724686140000|2024-08-26 15:29:00|177096.2|177006.2|177093.8|177003.8|177097|177007|177093.8|177003.8|13
1724686150000|2024-08-26 15:29:10|177094.7|177004.7|177091.1|177001.1|177096.7|177006.7|177089.5|176999.5|10
1724686160000|2024-08-26 15:29:20|177092.3|177002.3|177099|177009|177100.8|177010.8|177092.3|177002.3|6
1724686170000|2024-08-26 15:29:30|177099.4|177009.4|177099.2|177009.2|177101.9|177011.9|177099.1|177009.1|5
1724686180000|2024-08-26 15:29:40|177099.3|177009.3|177101.6|177011.6|177101.6|177011.6|177098|177008|6
1724686190000|2024-08-26 15:29:50|177098|177008|177100.7|177010.7|177104.9|177014.9|177098|177008|5
1724686200000|2024-08-26 15:30:00|177100.9|177010.9|177110.4|177020.4|177113|177023|177100.9|177010.9|18
1724686210000|2024-08-26 15:30:10|177109|177019|177111.8|177021.8|177112.9|177022.9|177108.7|177018.7|6
1724686220000|2024-08-26 15:30:20|177106.8|177016.8|177106.3|177016.3|177108.8|177018.8|177106.3|177016.3|9
1724686230000|2024-08-26 15:30:30|177107.2|177017.2|177110.7|177020.7|177110.7|177020.7|177106|177016|16
1724686240000|2024-08-26 15:30:40|177109|177019|177098|177008|177111.7|177021.7|177098|177008|15
1724686250000|2024-08-26 15:30:50|177100.4|177010.4|177096.2|177006.2|177100.4|177010.4|177096.2|177006.2|3
1724686260000|2024-08-26 15:31:00|177097.7|177007.7|177096.9|177006.9|177100.3|177010.3|177093.4|177003.4|18
1724686270000|2024-08-26 15:31:10|177095|177005|177101.3|177011.3|177101.3|177011.3|177094.5|177004.5|10
1724686280000|2024-08-26 15:31:20|177102.5|177012.5|177104.6|177014.6|177104.7|177014.7|177102.5|177012.5|5
1724686290000|2024-08-26 15:31:30|177103.8|177013.8|177101.9|177011.9|177105|177015|177101.3|177011.3|8
1724686300000|2024-08-26 15:31:40|177102.1|177012.1|177097|177007|177109.7|177019.7|177095.2|177005.2|16
1724686310000|2024-08-26 15:31:50|177093.7|177003.7|177093.3|177003.3|177100.8|177010.8|177091.2|177001.2|10
1724686320000|2024-08-26 15:32:00|177094.5|177004.5|177096.8|177006.8|177097.6|177007.6|177092.1|177002.1|7
1724686330000|2024-08-26 15:32:10|177094.1|177004.1|177097|177007|177097|177007|177091.5|177001.5|3
1724686340000|2024-08-26 15:32:20|177094|177004|177097.7|177007.7|177097.7|177007.7|177094|177004|4
1724686350000|2024-08-26 15:32:30|177099.3|177009.3|177098.2|177008.2|177099.3|177009.3|177096.5|177006.5|3
1724686360000|2024-08-26 15:32:40|177095.6|177005.6|177096.6|177006.6|177096.6|177006.6|177092.7|177002.7|7
1724686370000|2024-08-26 15:32:50|177093.8|177003.8|177098.2|177008.2|177098.2|177008.2|177090.9|177000.9|14
1724686380000|2024-08-26 15:33:00|177096.2|177006.2|177101.2|177011.2|177101.2|177011.2|177096.2|177006.2|4
1724686390000|2024-08-26 15:33:10|177098.9|177008.9|177103|177013|177103|177013|177098.7|177008.7|5
1724686400000|2024-08-26 15:33:20|177101.4|177011.4|177103.3|177013.3|177103.3|177013.3|177101.1|177011.1|6
1724686410000|2024-08-26 15:33:30|177097|177007|177083.5|176993.5|177098.7|177008.7|177076.8|176986.8|6
1724686420000|2024-08-26 15:33:40|177079.8|176989.8|177009.5|176919.5|177083.5|176993.5|177006.7|176916.7|22
1724686430000|2024-08-26 15:33:50|177002|176912|176990.2|176900.2|177002|176912|176982|176892|20
1724686440000|2024-08-26 15:34:00|176992.6|176902.6|176994.4|176904.4|176995.1|176905.1|176987.8|176897.8|17
1724686450000|2024-08-26 15:34:10|176995.9|176905.9|177025.5|176935.5|177025.5|176935.5|176992.8|176902.8|19
1724686460000|2024-08-26 15:34:20|177026.2|176936.2|177027.8|176937.8|177031.6|176941.6|177026.2|176936.2|10
1724686470000|2024-08-26 15:34:30|177027.3|176937.3|177027.3|176937.3|177028.9|176938.9|177025.6|176935.6|9
1724686480000|2024-08-26 15:34:40|177027.1|176937.1|177040.2|176950.2|177040.2|176950.2|177027.1|176937.1|16
1724686490000|2024-08-26 15:34:50|177038.6|176948.6|177037.3|176947.3|177040.5|176950.5|177037.3|176947.3|6
1724686500000|2024-08-26 15:35:00|177035.4|176945.4|177033|176943|177037.7|176947.7|177033|176943|4
1724686510000|2024-08-26 15:35:10|177035.2|176945.2|177045.7|176955.7|177045.7|176955.7|177033.7|176943.7|10
1724686520000|2024-08-26 15:35:20|177042.8|176952.8|177046|176956|177049.6|176959.6|177039.1|176949.1|17
1724686530000|2024-08-26 15:35:30|177047.9|176957.9|177048.6|176958.6|177048.6|176958.6|177042.6|176952.6|11
1724686540000|2024-08-26 15:35:40|177050.2|176960.2|177047.8|176957.8|177050.2|176960.2|177046.1|176956.1|5
1724686550000|2024-08-26 15:35:50|177045|176955|177009.8|176919.8|177045|176955|177005.4|176915.4|15
1724686560000|2024-08-26 15:36:00|177009.5|176919.5|177006.3|176916.3|177014.2|176924.2|177005.5|176915.5|14
1724686570000|2024-08-26 15:36:10|177006.4|176916.4|177001.5|176911.5|177010.4|176920.4|176999.1|176909.1|11
1724686580000|2024-08-26 15:36:20|177005.6|176915.6|177019.8|176929.8|177022|176932|177005.6|176915.6|16
1724686590000|2024-08-26 15:36:30|177021.7|176931.7|177019.3|176929.3|177023.2|176933.2|177019.3|176929.3|10
1724686600000|2024-08-26 15:36:40|177017.9|176927.9|177026.7|176936.7|177028|176938|177016.9|176926.9|17
1724686610000|2024-08-26 15:36:50|177025.6|176935.6|177041.2|176951.2|177042.6|176952.6|177023.1|176933.1|21
1724686620000|2024-08-26 15:37:00|177038.3|176948.3|177052.2|176962.2|177060.8|176970.8|177038.3|176948.3|20
1724686630000|2024-08-26 15:37:10|177055.5|176965.5|177080.6|176990.6|177093.1|177003.1|177048.4|176958.4|22
1724686640000|2024-08-26 15:37:20|177076.1|176986.1|177092.6|177002.6|177092.6|177002.6|177068.1|176978.1|14
1724686650000|2024-08-26 15:37:30|177082.5|176992.5|177088.1|176998.1|177090.2|177000.2|177082.5|176992.5|4
1724686660000|2024-08-26 15:37:40|177077.9|176987.9|177069.4|176979.4|177084.9|176994.9|177069.4|176979.4|10
1724686670000|2024-08-26 15:37:50|177072.5|176982.5|177068.2|176978.2|177077.8|176987.8|177068|176978|20
1724686680000|2024-08-26 15:38:00|177071.5|176981.5|177076.1|176986.1|177081.6|176991.6|177071.5|176981.5|8
1724686690000|2024-08-26 15:38:10|177079.8|176989.8|177076.2|176986.2|177079.8|176989.8|177076.2|176986.2|2
1724686700000|2024-08-26 15:38:20|177075.8|176985.8|177075.2|176985.2|177075.8|176985.8|177071.2|176981.2|8
1724686710000|2024-08-26 15:38:30|177075.4|176985.4|177073.5|176983.5|177075.4|176985.4|177070|176980|10
1724686720000|2024-08-26 15:38:40|177076.6|176986.6|177067.7|176977.7|177076.6|176986.6|177064.6|176974.6|9
1724686730000|2024-08-26 15:38:50|177066.3|176976.3|177065.5|176975.5|177066.6|176976.6|177060.2|176970.2|6
1724686740000|2024-08-26 15:39:00|177065.4|176975.4|177065.9|176975.9|177065.9|176975.9|177060.6|176970.6|16
1724686750000|2024-08-26 15:39:10|177067.1|176977.1|177065.7|176975.7|177067.1|176977.1|177065.6|176975.6|3
1724686760000|2024-08-26 15:39:20|177064.1|176974.1|177060.8|176970.8|177064.1|176974.1|177054.1|176964.1|16
1724686770000|2024-08-26 15:39:30|177060.7|176970.7|177066.2|176976.2|177076.5|176986.5|177053.1|176963.1|22
1724686780000|2024-08-26 15:39:40|177068.2|176978.2|177071.8|176981.8|177076.2|176986.2|177066.5|176976.5|17
1724686790000|2024-08-26 15:39:50|177071.7|176981.7|177069.1|176979.1|177072.6|176982.6|177064.4|176974.4|13
1724686800000|2024-08-26 15:40:00|177069.3|176979.3|177069.3|176979.3|177071|176981|177065.8|176975.8|13
1724686810000|2024-08-26 15:40:10|177070.3|176980.3|177060|176970|177071|176981|177060|176970|23
1724686820000|2024-08-26 15:40:20|177063.3|176973.3|177067.3|176977.3|177070.1|176980.1|177060.1|176970.1|12
1724686830000|2024-08-26 15:40:30|177064.7|176974.7|177058|176968|177068.5|176978.5|177055.3|176965.3|21
1724686840000|2024-08-26 15:40:40|177058.1|176968.1|177048.1|176958.1|177060.7|176970.7|177044.9|176954.9|17
1724686850000|2024-08-26 15:40:50|177048.2|176958.2|177042.7|176952.7|177054.1|176964.1|177042.7|176952.7|11
1724686860000|2024-08-26 15:41:00|177045.2|176955.2|177009.9|176919.9|177045.2|176955.2|177009.2|176919.2|14
1724686870000|2024-08-26 15:41:10|177009.2|176919.2|176993.8|176903.8|177009.2|176919.2|176993.8|176903.8|13
1724686880000|2024-08-26 15:41:20|176989.8|176899.8|176989.1|176899.1|176992.9|176902.9|176988.1|176898.1|15
1724686890000|2024-08-26 15:41:30|176988.6|176898.6|176980.5|176890.5|176988.6|176898.6|176980.5|176890.5|7
1724686900000|2024-08-26 15:41:40|176984.3|176894.3|176960.5|176870.5|176989.9|176899.9|176960.5|176870.5|18
1724686910000|2024-08-26 15:41:50|176961.5|176871.5|176951.6|176861.6|176961.5|176871.5|176951.4|176861.4|14
1724686920000|2024-08-26 15:42:00|176954.1|176864.1|176953.8|176863.8|176954.9|176864.9|176948.7|176858.7|20
1724686930000|2024-08-26 15:42:10|176956|176866|176955.4|176865.4|176956.4|176866.4|176948.8|176858.8|7
1724686940000|2024-08-26 15:42:20|176953.9|176863.9|176944|176854|176957.8|176867.8|176944|176854|17
1724686950000|2024-08-26 15:42:30|176945.4|176855.4|176940.4|176850.4|176948.3|176858.3|176937.3|176847.3|14
1724686960000|2024-08-26 15:42:40|176936.4|176846.4|176922.9|176832.9|176940.8|176850.8|176922.9|176832.9|17
1724686970000|2024-08-26 15:42:50|176914.4|176824.4|176957|176867|176963.9|176873.9|176914.4|176824.4|26
1724686980000|2024-08-26 15:43:00|176957.1|176867.1|176963.7|176873.7|176970.2|176880.2|176956.9|176866.9|21
1724686990000|2024-08-26 15:43:10|176963.8|176873.8|176963.8|176873.8|176966.6|176876.6|176962.5|176872.5|14
1724687000000|2024-08-26 15:43:20|176963.9|176873.9|176973.8|176883.8|176973.8|176883.8|176961.3|176871.3|13
1724687010000|2024-08-26 15:43:30|176975.2|176885.2|176980.5|176890.5|176981|176891|176975.2|176885.2|6
1724687020000|2024-08-26 15:43:40|176982.8|176892.8|176979.4|176889.4|176982.8|176892.8|176978.3|176888.3|4
1724687030000|2024-08-26 15:43:50|176977.7|176887.7|177014.4|176924.4|177014.4|176924.4|176977.7|176887.7|19
1724687040000|2024-08-26 15:44:00|177015.2|176925.2|177017.2|176927.2|177024.9|176934.9|177015.2|176925.2|11
1724687050000|2024-08-26 15:44:10|177018.3|176928.3|177024.8|176934.8|177026|176936|177018.3|176928.3|7
1724687060000|2024-08-26 15:44:20|177024.9|176934.9|177034|176944|177034.8|176944.8|177024|176934|18
1724687070000|2024-08-26 15:44:30|177035.3|176945.3|177044.5|176954.5|177051.1|176961.1|177035.3|176945.3|17
1724687080000|2024-08-26 15:44:40|177045.4|176955.4|177051.6|176961.6|177051.6|176961.6|177042.2|176952.2|11
1724687090000|2024-08-26 15:44:50|177050.4|176960.4|177165.6|177075.6|177165.6|177075.6|177047.7|176957.7|27
1724687100000|2024-08-26 15:45:00|177160.3|177070.3|177148.2|177058.2|177175.8|177085.8|177146.7|177056.7|23
1724687110000|2024-08-26 15:45:10|177147.2|177057.2|177147.3|177057.3|177155.5|177065.5|177135.4|177045.4|18
1724687120000|2024-08-26 15:45:20|177147.1|177057.1|177141.5|177051.5|177148.2|177058.2|177140.1|177050.1|23
1724687130000|2024-08-26 15:45:30|177141.6|177051.6|177148.8|177058.8|177152.5|177062.5|177141.6|177051.6|15
1724687140000|2024-08-26 15:45:40|177148.7|177058.7|177142.8|177052.8|177148.7|177058.7|177142.8|177052.8|10
1724687150000|2024-08-26 15:45:50|177144.9|177054.9|177149.3|177059.3|177152.1|177062.1|177144.5|177054.5|14
1724687160000|2024-08-26 15:46:00|177155.1|177065.1|177153.1|177063.1|177156.9|177066.9|177151.2|177061.2|14
1724687170000|2024-08-26 15:46:10|177153.2|177063.2|177146|177056|177153.2|177063.2|177145.2|177055.2|7
1724687180000|2024-08-26 15:46:20|177142.7|177052.7|177152.6|177062.6|177152.8|177062.8|177142.7|177052.7|12
1724687190000|2024-08-26 15:46:30|177151.7|177061.7|177164.6|177074.6|177167.5|177077.5|177150.2|177060.2|15
1724687200000|2024-08-26 15:46:40|177170.9|177080.9|177165.6|177075.6|177174.5|177084.5|177158.2|177068.2|18
1724687210000|2024-08-26 15:46:50|177166|177076|177165.6|177075.6|177166.8|177076.8|177156.2|177066.2|20
1724687220000|2024-08-26 15:47:00|177165.4|177075.4|177181.8|177091.8|177181.8|177091.8|177165.3|177075.3|17
1724687230000|2024-08-26 15:47:10|177183.5|177093.5|177177.3|177087.3|177183.9|177093.9|177173.8|177083.8|16
1724687240000|2024-08-26 15:47:20|177177.2|177087.2|177177.3|177087.3|177178.3|177088.3|177171.8|177081.8|20
1724687250000|2024-08-26 15:47:30|177178.6|177088.6|177099.1|177009.1|177179.3|177089.3|177096.8|177006.8|19
1724687260000|2024-08-26 15:47:40|177099|177009|177098.3|177008.3|177101.5|177011.5|177096.7|177006.7|19
1724687270000|2024-08-26 15:47:50|177101.1|177011.1|177092.3|177002.3|177101.1|177011.1|177087.7|176997.7|15
1724687280000|2024-08-26 15:48:00|177093.7|177003.7|177088|176998|177093.7|177003.7|177068.9|176978.9|23
1724687290000|2024-08-26 15:48:10|177086.8|176996.8|177082.6|176992.6|177088.1|176998.1|177082.6|176992.6|8
1724687300000|2024-08-26 15:48:20|177081.7|176991.7|177075|176985|177081.7|176991.7|177075|176985|8
1724687310000|2024-08-26 15:48:30|177075.7|176985.7|177090.4|177000.4|177093.1|177003.1|177075.7|176985.7|23
1724687320000|2024-08-26 15:48:40|177090.2|177000.2|177090.8|177000.8|177091.6|177001.6|177087.3|176997.3|12
1724687330000|2024-08-26 15:48:50|177089.5|176999.5|177084.9|176994.9|177091.4|177001.4|177084.9|176994.9|19
1724687340000|2024-08-26 15:49:00|177086.4|176996.4|177088.3|176998.3|177088.8|176998.8|177083.6|176993.6|8
1724687350000|2024-08-26 15:49:10|177088.4|176998.4|177091.1|177001.1|177091.1|177001.1|177088.4|176998.4|6
1724687360000|2024-08-26 15:49:20|177091.2|177001.2|177084.9|176994.9|177091.2|177001.2|177083.5|176993.5|20
1724687370000|2024-08-26 15:49:30|177084.7|176994.7|177073.9|176983.9|177085.8|176995.8|177072.1|176982.1|16
1724687380000|2024-08-26 15:49:40|177073.2|176983.2|177071.6|176981.6|177073.2|176983.2|177071|176981|7
1724687390000|2024-08-26 15:49:50|177073.5|176983.5|177070.6|176980.6|177077.9|176987.9|177065.3|176975.3|22
1724687400000|2024-08-26 15:50:00|177071.8|176981.8|177072.5|176982.5|177075.7|176985.7|177070.6|176980.6|17
1724687410000|2024-08-26 15:50:10|177072.4|176982.4|177076.9|176986.9|177076.9|176986.9|177069.8|176979.8|11
1724687420000|2024-08-26 15:50:20|177078.2|176988.2|177089.5|176999.5|177094.3|177004.3|177078.2|176988.2|7
1724687430000|2024-08-26 15:50:30|177086.9|176996.9|177091|177001|177091|177001|177086.9|176996.9|10
1724687440000|2024-08-26 15:50:40|177090.2|177000.2|177085.3|176995.3|177090.2|177000.2|177084.9|176994.9|5
1724687450000|2024-08-26 15:50:50|177084.3|176994.3|177079.7|176989.7|177087.7|176997.7|177074.5|176984.5|16
1724687460000|2024-08-26 15:51:00|177077.6|176987.6|177094.4|177004.4|177094.8|177004.8|177077.6|176987.6|18
1724687470000|2024-08-26 15:51:10|177092.2|177002.2|177075.3|176985.3|177093.4|177003.4|177075.1|176985.1|16
1724687480000|2024-08-26 15:51:20|177075.4|176985.4|177073.9|176983.9|177075.4|176985.4|177073.1|176983.1|5
1724687490000|2024-08-26 15:51:30|177071.7|176981.7|177072.7|176982.7|177072.7|176982.7|177062.6|176972.6|21
1724687500000|2024-08-26 15:51:40|177072.8|176982.8|177074.9|176984.9|177076.7|176986.7|177072.8|176982.8|12
1724687510000|2024-08-26 15:51:50|177074.8|176984.8|177073.7|176983.7|177074.8|176984.8|177073.7|176983.7|2
1724687520000|2024-08-26 15:52:00|177073.5|176983.5|177072.9|176982.9|177073.5|176983.5|177070.2|176980.2|11
1724687530000|2024-08-26 15:52:10|177074.4|176984.4|177077.4|176987.4|177077.4|176987.4|177074.4|176984.4|7
1724687540000|2024-08-26 15:52:20|177078.6|176988.6|177078.7|176988.7|177080.4|176990.4|177078.6|176988.6|6
1724687550000|2024-08-26 15:52:30|177082.1|176992.1|177089.4|176999.4|177090.3|177000.3|177082.1|176992.1|12
1724687560000|2024-08-26 15:52:40|177089.3|176999.3|177104.1|177014.1|177104.1|177014.1|177089.3|176999.3|14
1724687570000|2024-08-26 15:52:50|177105.5|177015.5|177107.8|177017.8|177109.9|177019.9|177105.5|177015.5|10
1724687580000|2024-08-26 15:53:00|177106.6|177016.6|177103.9|177013.9|177106.6|177016.6|177103.6|177013.6|7
1724687590000|2024-08-26 15:53:10|177105.2|177015.2|177100.6|177010.6|177106.4|177016.4|177098.4|177008.4|12
1724687600000|2024-08-26 15:53:20|177100.5|177010.5|177095.7|177005.7|177100.5|177010.5|177095.4|177005.4|11
1724687610000|2024-08-26 15:53:30|177095.8|177005.8|177101.1|177011.1|177101.1|177011.1|177095.5|177005.5|9
1724687620000|2024-08-26 15:53:40|177102.4|177012.4|177107|177017|177109.1|177019.1|177102.4|177012.4|9
1724687630000|2024-08-26 15:53:50|177106.9|177016.9|177102.9|177012.9|177106.9|177016.9|177102.9|177012.9|5
1724687640000|2024-08-26 15:54:00|177102.2|177012.2|177101.2|177011.2|177102.2|177012.2|177096.8|177006.8|8
1724687650000|2024-08-26 15:54:10|177101.1|177011.1|177099.6|177009.6|177101.2|177011.2|177098.4|177008.4|6
1724687660000|2024-08-26 15:54:20|177096.8|177006.8|177100.9|177010.9|177101.2|177011.2|177096.5|177006.5|8
1724687670000|2024-08-26 15:54:30|177100.8|177010.8|177090.2|177000.2|177100.8|177010.8|177087.4|176997.4|16
1724687680000|2024-08-26 15:54:40|177091.8|177001.8|177096.9|177006.9|177096.9|177006.9|177091.4|177001.4|6
1724687690000|2024-08-26 15:54:50|177094.2|177004.2|177095.4|177005.4|177095.5|177005.5|177092.1|177002.1|9
1724687700000|2024-08-26 15:55:00|177095.5|177005.5|177100.9|177010.9|177102.4|177012.4|177095.5|177005.5|8
1724687710000|2024-08-26 15:55:10|177099.3|177009.3|177099.5|177009.5|177100.8|177010.8|177099.3|177009.3|8
1724687720000|2024-08-26 15:55:20|177096.6|177006.6|177100.8|177010.8|177100.8|177010.8|177096.6|177006.6|7
1724687730000|2024-08-26 15:55:30|177100.9|177010.9|177111.6|177021.6|177111.6|177021.6|177100.9|177010.9|12
1724687740000|2024-08-26 15:55:40|177113.6|177023.6|177140.7|177050.7|177148.7|177058.7|177113.6|177023.6|22
1724687750000|2024-08-26 15:55:50|177144|177054|177140.3|177050.3|177144|177054|177138.4|177048.4|13
1724687760000|2024-08-26 15:56:00|177132.6|177042.6|177113.5|177023.5|177145.1|177055.1|177109.5|177019.5|24
1724687770000|2024-08-26 15:56:10|177113.6|177023.6|177113.8|177023.8|177117.6|177027.6|177110.2|177020.2|12
1724687780000|2024-08-26 15:56:20|177112.2|177022.2|177114.5|177024.5|177114.5|177024.5|177112.2|177022.2|3
1724687790000|2024-08-26 15:56:30|177112.8|177022.8|177122.9|177032.9|177122.9|177032.9|177112.8|177022.8|11
1724687800000|2024-08-26 15:56:40|177125.2|177035.2|177117|177027|177125.2|177035.2|177117|177027|8
1724687810000|2024-08-26 15:56:50|177120.3|177030.3|177127.4|177037.4|177130|177040|177118|177028|11
1724687820000|2024-08-26 15:57:00|177125.5|177035.5|177137.6|177047.6|177137.6|177047.6|177122.8|177032.8|10
1724687830000|2024-08-26 15:57:10|177135.7|177045.7|177132.8|177042.8|177137.6|177047.6|177131.3|177041.3|19
1724687840000|2024-08-26 15:57:20|177132.9|177042.9|177132.5|177042.5|177134.6|177044.6|177132.1|177042.1|6
1724687850000|2024-08-26 15:57:30|177132.4|177042.4|177115.1|177025.1|177132.4|177042.4|177114.7|177024.7|10
1724687860000|2024-08-26 15:57:40|177117.9|177027.9|177115.9|177025.9|177117.9|177027.9|177113.4|177023.4|10
1724687870000|2024-08-26 15:57:50|177113.9|177023.9|177117.3|177027.3|177117.5|177027.5|177113.9|177023.9|10
1724687880000|2024-08-26 15:58:00|177117.4|177027.4|177114.2|177024.2|177118.5|177028.5|177110.8|177020.8|11
1724687890000|2024-08-26 15:58:10|177111.2|177021.2|177113.3|177023.3|177113.3|177023.3|177108.9|177018.9|11
1724687900000|2024-08-26 15:58:20|177111.8|177021.8|177117.1|177027.1|177117.1|177027.1|177108.4|177018.4|15
1724687910000|2024-08-26 15:58:30|177115.9|177025.9|177126.5|177036.5|177126.5|177036.5|177115.8|177025.8|7
1724687920000|2024-08-26 15:58:40|177125.1|177035.1|177115.4|177025.4|177125.1|177035.1|177115.4|177025.4|8
1724687930000|2024-08-26 15:58:50|177118.4|177028.4|177113.1|177023.1|177118.4|177028.4|177113.1|177023.1|13
1724687940000|2024-08-26 15:59:00|177113.2|177023.2|177112.1|177022.1|177113.4|177023.4|177109.2|177019.2|11
1724687950000|2024-08-26 15:59:10|177112.2|177022.2|177111|177021|177113.8|177023.8|177111|177021|5
1724687960000|2024-08-26 15:59:20|177109.6|177019.6|177109.5|177019.5|177113.2|177023.2|177109.5|177019.5|9
1724687970000|2024-08-26 15:59:30|177109.4|177019.4|177105.7|177015.7|177111.5|177021.5|177105.7|177015.7|12
1724687980000|2024-08-26 15:59:40|177107.1|177017.1|177110.7|177020.7|177111|177021|177107.1|177017.1|6
1724687990000|2024-08-26 15:59:50|177110.8|177020.8|177112.1|177022.1|177112.1|177022.1|177105.5|177015.5|6
1724688000000|2024-08-26 16:00:00|177112.8|177022.8|177118.7|177028.7|177126.5|177036.5|177111.5|177021.5|19
1724688010000|2024-08-26 16:00:10|177119.5|177029.5|177125.8|177035.8|177128.7|177038.7|177119.5|177029.5|9
1724688020000|2024-08-26 16:00:20|177124.7|177034.7|177123.6|177033.6|177124.7|177034.7|177118.6|177028.6|17
1724688030000|2024-08-26 16:00:30|177121.5|177031.5|177125.4|177035.4|177125.7|177035.7|177119.6|177029.6|15
1724688040000|2024-08-26 16:00:40|177122.5|177032.5|177121.2|177031.2|177125.8|177035.8|177120.9|177030.9|8
1724688050000|2024-08-26 16:00:50|177120.1|177030.1|177108.7|177018.7|177120.1|177030.1|177108.7|177018.7|7
1724688060000|2024-08-26 16:01:00|177109.1|177019.1|177108.9|177018.9|177111.3|177021.3|177101.1|177011.1|18
1724688070000|2024-08-26 16:01:10|177111.2|177021.2|177098.7|177008.7|177111.2|177021.2|177098.7|177008.7|10
1724688080000|2024-08-26 16:01:20|177101.6|177011.6|177093.6|177003.6|177101.6|177011.6|177093.6|177003.6|13
1724688090000|2024-08-26 16:01:30|177092.6|177002.6|177071|176981|177092.6|177002.6|177067.5|176977.5|13
1724688100000|2024-08-26 16:01:40|177070.9|176980.9|177071.4|176981.4|177071.7|176981.7|177066.9|176976.9|10
1724688110000|2024-08-26 16:01:50|177069.8|176979.8|177073.2|176983.2|177073.2|176983.2|177069.5|176979.5|9
1724688120000|2024-08-26 16:02:00|177073.3|176983.3|177065.6|176975.6|177074.8|176984.8|177063.1|176973.1|12
1724688130000|2024-08-26 16:02:10|177067.3|176977.3|177068.7|176978.7|177069.9|176979.9|177065.4|176975.4|9
1724688140000|2024-08-26 16:02:20|177066.5|176976.5|177067.7|176977.7|177067.7|176977.7|177063.8|176973.8|6
1724688150000|2024-08-26 16:02:30|177065.6|176975.6|177066.5|176976.5|177067.8|176977.8|177061.4|176971.4|9
1724688160000|2024-08-26 16:02:40|177064.6|176974.6|177057.3|176967.3|177067.9|176977.9|177053.3|176963.3|19
1724688170000|2024-08-26 16:02:50|177057.2|176967.2|177059.6|176969.6|177061.5|176971.5|177057.2|176967.2|14
1724688180000|2024-08-26 16:03:00|177059.8|176969.8|177066.9|176976.9|177066.9|176976.9|177059.8|176969.8|9
1724688190000|2024-08-26 16:03:10|177069.6|176979.6|177074.5|176984.5|177075.8|176985.8|177067.9|176977.9|10
1724688200000|2024-08-26 16:03:20|177074.4|176984.4|177075.9|176985.9|177078|176988|177072.9|176982.9|8
1724688210000|2024-08-26 16:03:30|177075|176985|177072.2|176982.2|177078.3|176988.3|177072.2|176982.2|10
1724688220000|2024-08-26 16:03:40|177071.2|176981.2|177072.9|176982.9|177072.9|176982.9|177071.2|176981.2|5
1724688230000|2024-08-26 16:03:50|177071.6|176981.6|177071.4|176981.4|177071.6|176981.6|177069.4|176979.4|7
1724688240000|2024-08-26 16:04:00|177071.5|176981.5|177072|176982|177072|176982|177071.5|176981.5|3
1724688250000|2024-08-26 16:04:10|177073.3|176983.3|177088.2|176998.2|177088.2|176998.2|177073.3|176983.3|10
1724688260000|2024-08-26 16:04:20|177090|177000|177095.2|177005.2|177095.2|177005.2|177087.7|176997.7|9
1724688270000|2024-08-26 16:04:30|177095.1|177005.1|177099.8|177009.8|177099.8|177009.8|177095.1|177005.1|10
1724688280000|2024-08-26 16:04:40|177098.2|177008.2|177099|177009|177099|177009|177097.2|177007.2|5
1724688290000|2024-08-26 16:04:50|177101|177011|177100.8|177010.8|177101|177011|177100.8|177010.8|3
1724688300000|2024-08-26 16:05:00|177100.9|177010.9|177116.2|177026.2|177120.5|177030.5|177100.9|177010.9|13
1724688310000|2024-08-26 16:05:10|177118.6|177028.6|177114.2|177024.2|177119.7|177029.7|177114.2|177024.2|7
1724688320000|2024-08-26 16:05:20|177114.1|177024.1|177115.6|177025.6|177116.2|177026.2|177111.9|177021.9|11
1724688330000|2024-08-26 16:05:30|177112|177022|177108.6|177018.6|177112|177022|177108.6|177018.6|3
1724688340000|2024-08-26 16:05:40|177108.7|177018.7|177107.7|177017.7|177110.2|177020.2|177107.7|177017.7|6
1724688350000|2024-08-26 16:05:50|177108.7|177018.7|177110.2|177020.2|177110.2|177020.2|177106.6|177016.6|7
1724688360000|2024-08-26 16:06:00|177113.1|177023.1|177204.9|177114.9|177209.6|177119.6|177111.5|177021.5|25
1724688370000|2024-08-26 16:06:10|177204.7|177114.7|177213.2|177123.2|177214.8|177124.8|177204.7|177114.7|14
1724688380000|2024-08-26 16:06:20|177217|177127|177215.2|177125.2|177217|177127|177213.3|177123.3|11
1724688390000|2024-08-26 16:06:30|177215.1|177125.1|177211.9|177121.9|177217.3|177127.3|177211.9|177121.9|14
1724688400000|2024-08-26 16:06:40|177211|177121|177188.1|177098.1|177218.6|177128.6|177180.2|177090.2|22
1724688410000|2024-08-26 16:06:50|177190.5|177100.5|177181.7|177091.7|177190.7|177100.7|177179.7|177089.7|21
1724688420000|2024-08-26 16:07:00|177183.1|177093.1|177191|177101|177195|177105|177183.1|177093.1|23
1724688430000|2024-08-26 16:07:10|177190.9|177100.9|177192.9|177102.9|177195.8|177105.8|177190.7|177100.7|10
1724688440000|2024-08-26 16:07:20|177192.8|177102.8|177180|177090|177192.8|177102.8|177176.7|177086.7|16
1724688450000|2024-08-26 16:07:30|177179.9|177089.9|177178.3|177088.3|177180.7|177090.7|177175.6|177085.6|13
1724688460000|2024-08-26 16:07:40|177178.4|177088.4|177179.3|177089.3|177181.4|177091.4|177178.3|177088.3|5
1724688470000|2024-08-26 16:07:50|177179.2|177089.2|177180.3|177090.3|177180.6|177090.6|177178.5|177088.5|8
1724688480000|2024-08-26 16:08:00|177180.2|177090.2|177193.3|177103.3|177198.5|177108.5|177179.6|177089.6|23
1724688490000|2024-08-26 16:08:10|177194.3|177104.3|177184.1|177094.1|177195.4|177105.4|177181.5|177091.5|12
1724688500000|2024-08-26 16:08:20|177184.5|177094.5|177184.1|177094.1|177184.5|177094.5|177184.1|177094.1|3
1724688510000|2024-08-26 16:08:30|177210.1|177120.1|177194.4|177104.4|177210.1|177120.1|177178|177088|19
1724688520000|2024-08-26 16:08:40|177194.5|177104.5|177196.6|177106.6|177202.1|177112.1|177194.5|177104.5|7
1724688530000|2024-08-26 16:08:50|177196.7|177106.7|177196.9|177106.9|177201.4|177111.4|177196.7|177106.7|3
1724688540000|2024-08-26 16:09:00|177195.9|177105.9|177189.4|177099.4|177195.9|177105.9|177189.4|177099.4|5
1724688550000|2024-08-26 16:09:10|177189.6|177099.6|177190.6|177100.6|177190.6|177100.6|177184.6|177094.6|5
1724688560000|2024-08-26 16:09:20|177190.7|177100.7|177194.7|177104.7|177197.2|177107.2|177190.7|177100.7|7
1724688570000|2024-08-26 16:09:30|177196.7|177106.7|177196.5|177106.5|177202.3|177112.3|177196.4|177106.4|10
1724688580000|2024-08-26 16:09:40|177196.4|177106.4|177174.3|177084.3|177196.4|177106.4|177174.3|177084.3|9
1724688590000|2024-08-26 16:09:50|177173.9|177083.9|177075.5|176985.5|177173.9|177083.9|177075.5|176985.5|16
1724688600000|2024-08-26 16:10:00|177076.5|176986.5|177041.7|176951.7|177085.8|176995.8|177040.5|176950.5|28
1724688610000|2024-08-26 16:10:10|177041.8|176951.8|177033.3|176943.3|177041.8|176951.8|177029.9|176939.9|19
1724688620000|2024-08-26 16:10:20|177033.5|176943.5|177048.9|176958.9|177050.3|176960.3|177033.5|176943.5|17
1724688630000|2024-08-26 16:10:30|177048|176958|177045.6|176955.6|177052.4|176962.4|177044.4|176954.4|9
1724688640000|2024-08-26 16:10:40|177044.4|176954.4|177076.4|176986.4|177077.2|176987.2|177043.1|176953.1|22
1724688650000|2024-08-26 16:10:50|177075.3|176985.3|177072.7|176982.7|177076.8|176986.8|177072|176982|10
1724688660000|2024-08-26 16:11:00|177073.9|176983.9|177096.5|177006.5|177096.6|177006.6|177073.8|176983.8|13
1724688670000|2024-08-26 16:11:10|177095|177005|177097.4|177007.4|177103.2|177013.2|177088.5|176998.5|21
1724688680000|2024-08-26 16:11:20|177100.4|177010.4|177093.7|177003.7|177104.4|177014.4|177085.5|176995.5|14
1724688690000|2024-08-26 16:11:30|177093.6|177003.6|177093.4|177003.4|177101.2|177011.2|177089.8|176999.8|11
1724688700000|2024-08-26 16:11:40|177096.7|177006.7|177093.2|177003.2|177096.7|177006.7|177093.2|177003.2|6
1724688710000|2024-08-26 16:11:50|177092.9|177002.9|177101.3|177011.3|177101.3|177011.3|177088|176998|6
1724688720000|2024-08-26 16:12:00|177101.2|177011.2|177106.8|177016.8|177106.8|177016.8|177094.7|177004.7|16
1724688730000|2024-08-26 16:12:10|177103.2|177013.2|177112.1|177022.1|177112.1|177022.1|177103.2|177013.2|8
1724688740000|2024-08-26 16:12:20|177109.3|177019.3|177106.7|177016.7|177109.3|177019.3|177100.1|177010.1|13
1724688750000|2024-08-26 16:12:30|177109.7|177019.7|177101|177011|177109.7|177019.7|177101|177011|8
1724688760000|2024-08-26 16:12:40|177109.4|177019.4|177111.4|177021.4|177113.4|177023.4|177103.5|177013.5|8
1724688770000|2024-08-26 16:12:50|177112.3|177022.3|177138.7|177048.7|177138.7|177048.7|177112.2|177022.2|19
1724688780000|2024-08-26 16:13:00|177141.9|177051.9|177142.7|177052.7|177149.3|177059.3|177140.3|177050.3|16
1724688790000|2024-08-26 16:13:10|177144.1|177054.1|177144.7|177054.7|177148.4|177058.4|177143.2|177053.2|11
1724688800000|2024-08-26 16:13:20|177147.6|177057.6|177142.6|177052.6|177147.6|177057.6|177137|177047|16
1724688810000|2024-08-26 16:13:30|177140.8|177050.8|177140.2|177050.2|177141.8|177051.8|177136.9|177046.9|7
1724688820000|2024-08-26 16:13:40|177142.2|177052.2|177133.1|177043.1|177142.2|177052.2|177122.3|177032.3|16
1724688830000|2024-08-26 16:13:50|177133.6|177043.6|177138.2|177048.2|177142.2|177052.2|177133.6|177043.6|7
1724688840000|2024-08-26 16:14:00|177138|177048|177108.5|177018.5|177138|177048|177108.5|177018.5|17
1724688850000|2024-08-26 16:14:10|177108.6|177018.6|177096.1|177006.1|177109.1|177019.1|177094.9|177004.9|16
1724688860000|2024-08-26 16:14:20|177095|177005|177085.1|176995.1|177098.3|177008.3|177078.8|176988.8|15
1724688870000|2024-08-26 16:14:30|177087.6|176997.6|177089.1|176999.1|177089.1|176999.1|177085.1|176995.1|7
1724688880000|2024-08-26 16:14:40|177096.5|177006.5|177077.2|176987.2|177096.5|177006.5|177077.2|176987.2|10
1724688890000|2024-08-26 16:14:50|177077.1|176987.1|177069.8|176979.8|177080.8|176990.8|177066|176976|9
1724688900000|2024-08-26 16:15:00|177069.2|176979.2|177069.7|176979.7|177075.8|176985.8|177068.3|176978.3|12
1724688910000|2024-08-26 16:15:10|177071.3|176981.3|177056|176966|177071.3|176981.3|177056|176966|10
1724688920000|2024-08-26 16:15:20|177055.1|176965.1|177053|176963|177062.6|176972.6|177052.3|176962.3|12
1724688930000|2024-08-26 16:15:30|177052.1|176962.1|177052.9|176962.9|177053.5|176963.5|177052.1|176962.1|4
1724688940000|2024-08-26 16:15:40|177055.7|176965.7|177036.9|176946.9|177055.7|176965.7|177036.9|176946.9|15
1724688950000|2024-08-26 16:15:50|177036.6|176946.6|177028.4|176938.4|177037.3|176947.3|177028.4|176938.4|13
1724688960000|2024-08-26 16:16:00|177027|176937|177025|176935|177032.7|176942.7|177025|176935|12
1724688970000|2024-08-26 16:16:10|177024.3|176934.3|177019.2|176929.2|177024.3|176934.3|177016.8|176926.8|13
1724688980000|2024-08-26 16:16:20|177020.1|176930.1|177081.6|176991.6|177081.6|176991.6|177020.1|176930.1|25
1724688990000|2024-08-26 16:16:30|177089.7|176999.7|177090|177000|177095.2|177005.2|177083.4|176993.4|15
1724689000000|2024-08-26 16:16:40|177087.8|176997.8|177091.9|177001.9|177091.9|177001.9|177087.7|176997.7|6
1724689010000|2024-08-26 16:16:50|177093.7|177003.7|177092.3|177002.3|177096.5|177006.5|177092.3|177002.3|14
1724689020000|2024-08-26 16:17:00|177094.1|177004.1|177094.5|177004.5|177097.3|177007.3|177090.6|177000.6|12
1724689030000|2024-08-26 16:17:10|177095.6|177005.6|177095.8|177005.8|177098|177008|177094.6|177004.6|10
1724689040000|2024-08-26 16:17:20|177099.1|177009.1|177094.5|177004.5|177099.1|177009.1|177094.5|177004.5|5
1724689050000|2024-08-26 16:17:30|177093|177003|177091|177001|177093.9|177003.9|177091|177001|5
1724689060000|2024-08-26 16:17:40|177088.6|176998.6|177090.8|177000.8|177090.8|177000.8|177084|176994|11
1724689070000|2024-08-26 16:17:50|177093.7|177003.7|177093|177003|177097.5|177007.5|177091.8|177001.8|9
1724689080000|2024-08-26 16:18:00|177091.7|177001.7|177086.9|176996.9|177092.8|177002.8|177086.9|176996.9|10
1724689090000|2024-08-26 16:18:10|177088.1|176998.1|177086.6|176996.6|177091.3|177001.3|177084|176994|13
1724689100000|2024-08-26 16:18:20|177089.3|176999.3|177092.6|177002.6|177094.4|177004.4|177089.3|176999.3|6
1724689130000|2024-08-26 16:18:50|177091.6|177001.6|177094.4|177004.4|177095|177005|177088.4|176998.4|16
1724689140000|2024-08-26 16:19:00|177094.3|177004.3|177096.8|177006.8|177098.7|177008.7|177094.2|177004.2|9
1724689150000|2024-08-26 16:19:10|177098.7|177008.7|177147.3|177057.3|177147.3|177057.3|177098.6|177008.6|8
1724689160000|2024-08-26 16:19:20|177149.7|177059.7|177164.3|177074.3|177175.7|177085.7|177148.2|177058.2|19
1724689170000|2024-08-26 16:19:30|177163.4|177073.4|177141.7|177051.7|177163.4|177073.4|177139.1|177049.1|13
1724689180000|2024-08-26 16:19:40|177141.9|177051.9|177136.3|177046.3|177143.7|177053.7|177136.3|177046.3|10
1724689190000|2024-08-26 16:19:50|177130.2|177040.2|177115.3|177025.3|177131.4|177041.4|177115.3|177025.3|13
1724689200000|2024-08-26 16:20:00|177117.1|177027.1|177114.9|177024.9|177117.1|177027.1|177114.9|177024.9|7
1724689210000|2024-08-26 16:20:10|177114.7|177024.7|177101.3|177011.3|177114.7|177024.7|177101.3|177011.3|6
1724689220000|2024-08-26 16:20:20|177104.8|177014.8|177095.8|177005.8|177104.8|177014.8|177095.8|177005.8|15
1724689230000|2024-08-26 16:20:30|177092.8|177002.8|177092.3|177002.3|177096.7|177006.7|177089.1|176999.1|12
1724689240000|2024-08-26 16:20:40|177093.1|177003.1|177097.3|177007.3|177098.4|177008.4|177093.1|177003.1|6
1724689250000|2024-08-26 16:20:50|177097.2|177007.2|177092.4|177002.4|177097.2|177007.2|177091.2|177001.2|11
1724689260000|2024-08-26 16:21:00|177090.1|177000.1|177089.5|176999.5|177092.3|177002.3|177087.9|176997.9|14
1724689270000|2024-08-26 16:21:10|177088.4|176998.4|177083.3|176993.3|177088.4|176998.4|177081.6|176991.6|12
1724689280000|2024-08-26 16:21:20|177083.4|176993.4|177076.2|176986.2|177083.5|176993.5|177076.2|176986.2|10
1724689290000|2024-08-26 16:21:30|177077.9|176987.9|177078.2|176988.2|177082.7|176992.7|177077.9|176987.9|8
1724689300000|2024-08-26 16:21:40|177076.4|176986.4|177081.1|176991.1|177083.2|176993.2|177075.2|176985.2|12
1724689310000|2024-08-26 16:21:50|177081|176991|177079.7|176989.7|177082.8|176992.8|177077.9|176987.9|9
1724689320000|2024-08-26 16:22:00|177078.3|176988.3|177078.5|176988.5|177078.8|176988.8|177075.9|176985.9|5
1724689330000|2024-08-26 16:22:10|177077.4|176987.4|177051.2|176961.2|177077.4|176987.4|177047.1|176957.1|19
1724689340000|2024-08-26 16:22:20|177052.8|176962.8|177053|176963|177057.7|176967.7|177051.6|176961.6|14
1724689350000|2024-08-26 16:22:30|177050|176960|177049.2|176959.2|177050|176960|177049.2|176959.2|2
1724689360000|2024-08-26 16:22:40|177047.1|176957.1|177043.5|176953.5|177048|176958|177043.5|176953.5|12
1724689370000|2024-08-26 16:22:50|177042.3|176952.3|177041.3|176951.3|177044.3|176954.3|177041|176951|8
1724689380000|2024-08-26 16:23:00|177043.3|176953.3|177040.5|176950.5|177043.4|176953.4|177034.9|176944.9|11
1724689390000|2024-08-26 16:23:10|177040.3|176950.3|177034.7|176944.7|177042.8|176952.8|177034.7|176944.7|10
1724689400000|2024-08-26 16:23:20|177030.3|176940.3|177032.7|176942.7|177032.8|176942.8|177030.3|176940.3|5
1724689410000|2024-08-26 16:23:30|177034|176944|177034.9|176944.9|177036.7|176946.7|177034|176944|5
1724689420000|2024-08-26 16:23:40|177035.3|176945.3|177035.7|176945.7|177038.4|176948.4|177033.7|176943.7|10
1724689430000|2024-08-26 16:23:50|177035.1|176945.1|177031.1|176941.1|177036.7|176946.7|177031.1|176941.1|8
1724689440000|2024-08-26 16:24:00|177029.8|176939.8|177025.2|176935.2|177030.4|176940.4|177022.3|176932.3|11
1724689450000|2024-08-26 16:24:10|177027.3|176937.3|177022.6|176932.6|177027.3|176937.3|177022.6|176932.6|7
1724689460000|2024-08-26 16:24:20|177027.3|176937.3|177021.9|176931.9|177027.3|176937.3|177021.9|176931.9|6
1724689470000|2024-08-26 16:24:30|177019.8|176929.8|177019.8|176929.8|177025|176935|177017.2|176927.2|11
1724689480000|2024-08-26 16:24:40|177018.4|176928.4|177018.1|176928.1|177018.4|176928.4|177018.1|176928.1|2
1724689490000|2024-08-26 16:24:50|177020.2|176930.2|177027|176937|177027|176937|177018.2|176928.2|15
1724689500000|2024-08-26 16:25:00|177026.7|176936.7|177026.1|176936.1|177026.7|176936.7|177022.2|176932.2|12
1724689510000|2024-08-26 16:25:10|177026.2|176936.2|177026.3|176936.3|177026.3|176936.3|177026.2|176936.2|2
1724689520000|2024-08-26 16:25:20|177027.3|176937.3|177024.1|176934.1|177027.3|176937.3|177024.1|176934.1|3
1724689530000|2024-08-26 16:25:30|177022|176932|177019.7|176929.7|177022.3|176932.3|177019.4|176929.4|8
1724689540000|2024-08-26 16:25:40|177017.7|176927.7|177020.7|176930.7|177020.9|176930.9|177017.7|176927.7|5
1724689550000|2024-08-26 16:25:50|177020.8|176930.8|177022|176932|177023.3|176933.3|177017.3|176927.3|11
1724689560000|2024-08-26 16:26:00|177024.8|176934.8|177020.7|176930.7|177024.8|176934.8|177020.6|176930.6|9
1724689570000|2024-08-26 16:26:10|177020.9|176930.9|177020.9|176930.9|177023.6|176933.6|177020.9|176930.9|3
1724689580000|2024-08-26 16:26:20|177021|176931|177029.6|176939.6|177031.5|176941.5|177021|176931|10
1724689590000|2024-08-26 16:26:30|177032.6|176942.6|177042.7|176952.7|177045.8|176955.8|177029.9|176939.9|17
1724689600000|2024-08-26 16:26:40|177042.8|176952.8|177043.2|176953.2|177043.3|176953.3|177042.7|176952.7|4
1724689610000|2024-08-26 16:26:50|177043.1|176953.1|177042.8|176952.8|177044.4|176954.4|177042.3|176952.3|9
1724689620000|2024-08-26 16:27:00|177042.7|176952.7|177042.9|176952.9|177042.9|176952.9|177042.7|176952.7|2
1724689630000|2024-08-26 16:27:10|177044.6|176954.6|177043.4|176953.4|177044.6|176954.6|177043.4|176953.4|2
1724689640000|2024-08-26 16:27:20|177043.3|176953.3|177046.6|176956.6|177046.8|176956.8|177041.9|176951.9|11
1724689650000|2024-08-26 16:27:30|177046.5|176956.5|177048.3|176958.3|177048.3|176958.3|177044.1|176954.1|6
1724689660000|2024-08-26 16:27:40|177046.8|176956.8|177046.5|176956.5|177049.2|176959.2|177040.2|176950.2|9
1724689670000|2024-08-26 16:27:50|177046.6|176956.6|177046.6|176956.6|177046.6|176956.6|177046.6|176956.6|1
1724689680000|2024-08-26 16:28:00|177045.5|176955.5|177043.8|176953.8|177045.5|176955.5|177043.8|176953.8|3
1724689690000|2024-08-26 16:28:10|177043.6|176953.6|177038.8|176948.8|177043.6|176953.6|177038.8|176948.8|9
1724689700000|2024-08-26 16:28:20|177041.7|176951.7|177042.6|176952.6|177043|176953|177041.6|176951.6|4
1724689710000|2024-08-26 16:28:30|177041.4|176951.4|177039.7|176949.7|177041.4|176951.4|177039.4|176949.4|6
1724689720000|2024-08-26 16:28:40|177042.1|176952.1|177037.2|176947.2|177044.5|176954.5|177035.7|176945.7|12
1724689730000|2024-08-26 16:28:50|177034.8|176944.8|177038.8|176948.8|177040.2|176950.2|177034.8|176944.8|8
1724689740000|2024-08-26 16:29:00|177038.9|176948.9|177043.8|176953.8|177043.8|176953.8|177034.6|176944.6|10
1724689750000|2024-08-26 16:29:10|177045.1|176955.1|177043.7|176953.7|177045.1|176955.1|177043.4|176953.4|5
1724689760000|2024-08-26 16:29:20|177045.5|176955.5|177046.5|176956.5|177047.5|176957.5|177043.9|176953.9|13
1724689770000|2024-08-26 16:29:30|177046.4|176956.4|177046.5|176956.5|177047.9|176957.9|177045.5|176955.5|6
1724689780000|2024-08-26 16:29:40|177048.1|176958.1|177048.4|176958.4|177053.4|176963.4|177046.7|176956.7|17
1724689790000|2024-08-26 16:29:50|177049.9|176959.9|177049.3|176959.3|177049.9|176959.9|177049.3|176959.3|3
1724689800000|2024-08-26 16:30:00|177046.1|176956.1|177036.6|176946.6|177046.1|176956.1|177036.6|176946.6|7
1724689810000|2024-08-26 16:30:10|177036.7|176946.7|177040.6|176950.6|177043.4|176953.4|177036.7|176946.7|10
1724689820000|2024-08-26 16:30:20|177038|176948|177038.1|176948.1|177038.1|176948.1|177038|176948|2
1724689830000|2024-08-26 16:30:30|177038|176948|177036.8|176946.8|177038.1|176948.1|177036.3|176946.3|7
1724689840000|2024-08-26 16:30:40|177034.9|176944.9|177037.5|176947.5|177037.5|176947.5|177030.4|176940.4|10
1724689850000|2024-08-26 16:30:50|177037.6|176947.6|177036.9|176946.9|177037.7|176947.7|177036.9|176946.9|4
1724689860000|2024-08-26 16:31:00|177034.6|176944.6|177036.4|176946.4|177039.2|176949.2|177033.6|176943.6|11
1724689870000|2024-08-26 16:31:10|177036.3|176946.3|177036.1|176946.1|177036.3|176946.3|177033.8|176943.8|3
1724689880000|2024-08-26 16:31:20|177037.3|176947.3|177037.5|176947.5|177038|176948|177037.3|176947.3|5
1724689890000|2024-08-26 16:31:30|177037.6|176947.6|177036.1|176946.1|177038.2|176948.2|177036.1|176946.1|4
1724689900000|2024-08-26 16:31:40|177035.1|176945.1|177036.7|176946.7|177037.1|176947.1|177032.2|176942.2|10
1724689910000|2024-08-26 16:31:50|177040|176950|177031.6|176941.6|177040|176950|177031.6|176941.6|6
1724689920000|2024-08-26 16:32:00|177027|176937|176995.9|176905.9|177027|176937|176991.7|176901.7|12
1724689930000|2024-08-26 16:32:10|176997.3|176907.3|177013.8|176923.8|177013.8|176923.8|176997.3|176907.3|13
1724689940000|2024-08-26 16:32:20|177013.6|176923.6|176998.7|176908.7|177014|176924|176998.7|176908.7|9
1724689950000|2024-08-26 16:32:30|177000.8|176910.8|177004.9|176914.9|177005|176915|176998.6|176908.6|5
1724689960000|2024-08-26 16:32:40|177003|176913|176995.3|176905.3|177003|176913|176995.3|176905.3|5
1724689970000|2024-08-26 16:32:50|176995.1|176905.1|177001.8|176911.8|177002|176912|176995.1|176905.1|10
1724689980000|2024-08-26 16:33:00|177000.8|176910.8|177002.3|176912.3|177006.9|176916.9|176999.9|176909.9|10
1724689990000|2024-08-26 16:33:10|177002.2|176912.2|177000.3|176910.3|177002.2|176912.2|177000.3|176910.3|3
1724690000000|2024-08-26 16:33:20|177003.2|176913.2|177008.2|176918.2|177010.3|176920.3|177003.2|176913.2|12
1724690010000|2024-08-26 16:33:30|177008.1|176918.1|177009.7|176919.7|177009.7|176919.7|177008.1|176918.1|2
1724690020000|2024-08-26 16:33:40|177010.6|176920.6|177020|176930|177022.6|176932.6|177010.6|176920.6|5
1724690030000|2024-08-26 16:33:50|177021.3|176931.3|177021.2|176931.2|177021.3|176931.3|177021.2|176931.2|2
1724690040000|2024-08-26 16:34:00|177024.1|176934.1|177025.9|176935.9|177029|176939|177019.8|176929.8|13
1724690050000|2024-08-26 16:34:10|177026.3|176936.3|177026|176936|177027.1|176937.1|177026|176936|4
1724690060000|2024-08-26 16:34:20|177026.1|176936.1|177026.1|176936.1|177026.1|176936.1|177026.1|176936.1|1
1724690070000|2024-08-26 16:34:30|177028.6|176938.6|177028.6|176938.6|177028.6|176938.6|177028.6|176938.6|1
1724690080000|2024-08-26 16:34:40|177026.1|176936.1|177021.9|176931.9|177026.9|176936.9|177019.3|176929.3|7
1724690090000|2024-08-26 16:34:50|177020.3|176930.3|177019.4|176929.4|177021.1|176931.1|177018.3|176928.3|8
1724690100000|2024-08-26 16:35:00|177020.4|176930.4|177025.5|176935.5|177025.5|176935.5|177020.1|176930.1|8
1724690110000|2024-08-26 16:35:10|177025.6|176935.6|177020.3|176930.3|177028.5|176938.5|177020.3|176930.3|16
1724690120000|2024-08-26 16:35:20|177019.6|176929.6|177015.7|176925.7|177019.8|176929.8|177014.2|176924.2|7
1724690130000|2024-08-26 16:35:30|177017.9|176927.9|177017.1|176927.1|177019.1|176929.1|177017.1|176927.1|6
1724690140000|2024-08-26 16:35:40|177018.6|176928.6|176999.2|176909.2|177018.6|176928.6|176998.6|176908.6|9
1724690150000|2024-08-26 16:35:50|177001.5|176911.5|177001.5|176911.5|177004.2|176914.2|177000.3|176910.3|9
1724690160000|2024-08-26 16:36:00|177006.6|176916.6|177035.6|176945.6|177035.6|176945.6|177000.8|176910.8|12
1724690170000|2024-08-26 16:36:10|177038.1|176948.1|177037.9|176947.9|177041.6|176951.6|177035.8|176945.8|9
1724690180000|2024-08-26 16:36:20|177039.4|176949.4|177037.4|176947.4|177039.4|176949.4|177037.3|176947.3|6
1724690190000|2024-08-26 16:36:30|177039.7|176949.7|177033.9|176943.9|177039.7|176949.7|177033.2|176943.2|6
1724690200000|2024-08-26 16:36:40|177036|176946|177025.3|176935.3|177036|176946|177025.3|176935.3|3
1724690210000|2024-08-26 16:36:50|177019.8|176929.8|176954.3|176864.3|177020.9|176930.9|176954.3|176864.3|15
1724690220000|2024-08-26 16:37:00|176956.7|176866.7|176907.2|176817.2|176956.7|176866.7|176904.1|176814.1|17
1724690230000|2024-08-26 16:37:10|176908.8|176818.8|176920.7|176830.7|176920.7|176830.7|176908.8|176818.8|10
1724690240000|2024-08-26 16:37:20|176923.3|176833.3|176920|176830|176923.6|176833.6|176920|176830|3
1724690250000|2024-08-26 16:37:30|176915.1|176825.1|176925.4|176835.4|176928|176838|176915.1|176825.1|14
1724690260000|2024-08-26 16:37:40|176926.3|176836.3|176917.7|176827.7|176926.3|176836.3|176917|176827|19
1724690270000|2024-08-26 16:37:50|176919.8|176829.8|176920.1|176830.1|176929.1|176839.1|176915.5|176825.5|14
1724690280000|2024-08-26 16:38:00|176922.6|176832.6|176918|176828|176925.8|176835.8|176918|176828|10
1724690290000|2024-08-26 16:38:10|176918.4|176828.4|176914|176824|176918.4|176828.4|176908.4|176818.4|22
1724690300000|2024-08-26 16:38:20|176911.3|176821.3|176909.1|176819.1|176916.7|176826.7|176907.6|176817.6|15
1724690310000|2024-08-26 16:38:30|176911.8|176821.8|176919.3|176829.3|176923.1|176833.1|176911.8|176821.8|20
1724690320000|2024-08-26 16:38:40|176917.6|176827.6|176918.4|176828.4|176919.8|176829.8|176912|176822|10
1724690330000|2024-08-26 16:38:50|176920.2|176830.2|176921.8|176831.8|176921.8|176831.8|176918.2|176828.2|6
1724690350000|2024-08-26 16:39:10|176918.5|176828.5|176921.1|176831.1|176921.2|176831.2|176918.5|176828.5|6
1724690360000|2024-08-26 16:39:20|176922.2|176832.2|176923.1|176833.1|176925.5|176835.5|176920.2|176830.2|14
1724690370000|2024-08-26 16:39:30|176926|176836|176931.7|176841.7|176938.8|176848.8|176926|176836|14
1724690380000|2024-08-26 16:39:40|176931.8|176841.8|176940.8|176850.8|176943.2|176853.2|176931.6|176841.6|9
1724690390000|2024-08-26 16:39:50|176940.7|176850.7|176942.9|176852.9|176944.3|176854.3|176937.4|176847.4|9
1724690400000|2024-08-26 16:40:00|176943|176853|176942.6|176852.6|176947.7|176857.7|176938.8|176848.8|6
1724690410000|2024-08-26 16:40:10|176942.7|176852.7|176944.4|176854.4|176944.5|176854.5|176942.7|176852.7|7
1724690420000|2024-08-26 16:40:20|176944.3|176854.3|176945.8|176855.8|176946.4|176856.4|176941.3|176851.3|18
1724690430000|2024-08-26 16:40:30|176945.1|176855.1|176947.3|176857.3|176947.8|176857.8|176943.1|176853.1|9
1724690440000|2024-08-26 16:40:40|176949|176859|176949.1|176859.1|176949.1|176859.1|176938|176848|9
1724690450000|2024-08-26 16:40:50|176950.2|176860.2|176948.8|176858.8|176950.2|176860.2|176946.9|176856.9|4
1724690460000|2024-08-26 16:41:00|176947.6|176857.6|176945.4|176855.4|176950.7|176860.7|176945.4|176855.4|12
1724690470000|2024-08-26 16:41:10|176948.2|176858.2|176945.8|176855.8|176948.2|176858.2|176943.8|176853.8|6
1724690480000|2024-08-26 16:41:20|176942.8|176852.8|176944.2|176854.2|176946.6|176856.6|176942.8|176852.8|4
1724690500000|2024-08-26 16:41:40|176946.6|176856.6|176954|176864|176957.7|176867.7|176944.9|176854.9|8
1724690510000|2024-08-26 16:41:50|176953.2|176863.2|176953|176863|176955|176865|176952.4|176862.4|8
1724690520000|2024-08-26 16:42:00|176950.2|176860.2|176950.8|176860.8|176951.6|176861.6|176947.9|176857.9|9
1724690530000|2024-08-26 16:42:10|176950.9|176860.9|176950.1|176860.1|176951.7|176861.7|176949|176859|5
1724690540000|2024-08-26 16:42:20|176950.2|176860.2|176953.1|176863.1|176953.1|176863.1|176950.2|176860.2|2
1724690550000|2024-08-26 16:42:30|176952.3|176862.3|176952.3|176862.3|176952.3|176862.3|176952.3|176862.3|1
1724690560000|2024-08-26 16:42:40|176953.1|176863.1|176956|176866|176956|176866|176951|176861|4
1724690570000|2024-08-26 16:42:50|176956.2|176866.2|176955.8|176865.8|176956.2|176866.2|176955.8|176865.8|2
1724690580000|2024-08-26 16:43:00|176955.7|176865.7|176958.9|176868.9|176961.7|176871.7|176953.5|176863.5|18
1724690590000|2024-08-26 16:43:10|176960.3|176870.3|176961.3|176871.3|176965.6|176875.6|176959.6|176869.6|11
1724690600000|2024-08-26 16:43:20|176962.8|176872.8|176967|176877|176971.2|176881.2|176960.8|176870.8|13
1724690610000|2024-08-26 16:43:30|176967.1|176877.1|176970.7|176880.7|176974.9|176884.9|176967.1|176877.1|9
1724690620000|2024-08-26 16:43:40|176969.3|176879.3|176968.6|176878.6|176971.6|176881.6|176968.1|176878.1|6
1724690630000|2024-08-26 16:43:50|176967.5|176877.5|176966|176876|176967.8|176877.8|176963|176873|10
1724690640000|2024-08-26 16:44:00|176963.7|176873.7|176960.5|176870.5|176963.7|176873.7|176960.5|176870.5|12
1724690650000|2024-08-26 16:44:10|176963.2|176873.2|176961.6|176871.6|176963.8|176873.8|176961.5|176871.5|4
1724690660000|2024-08-26 16:44:20|176961.2|176871.2|176958.1|176868.1|176961.2|176871.2|176958.1|176868.1|5
1724690670000|2024-08-26 16:44:30|176958|176868|176954.2|176864.2|176958|176868|176952|176862|7
1724690680000|2024-08-26 16:44:40|176954.3|176864.3|176944.7|176854.7|176954.3|176864.3|176943.6|176853.6|6
1724690690000|2024-08-26 16:44:50|176944.6|176854.6|176941.7|176851.7|176944.6|176854.6|176941.7|176851.7|2
1724690700000|2024-08-26 16:45:00|176941.6|176851.6|176941.2|176851.2|176944.1|176854.1|176941.2|176851.2|3
1724690710000|2024-08-26 16:45:10|176939.6|176849.6|176930.2|176840.2|176946.6|176856.6|176930.2|176840.2|11
1724690720000|2024-08-26 16:45:20|176932.8|176842.8|176924|176834|176932.8|176842.8|176920.7|176830.7|11
1724690730000|2024-08-26 16:45:30|176920.5|176830.5|176922.3|176832.3|176927.4|176837.4|176917.3|176827.3|15
1724690740000|2024-08-26 16:45:40|176920.7|176830.7|176919.8|176829.8|176920.7|176830.7|176915.8|176825.8|7
1724690750000|2024-08-26 16:45:50|176919.1|176829.1|176920.6|176830.6|176920.6|176830.6|176919.1|176829.1|3
1724690760000|2024-08-26 16:46:00|176920.7|176830.7|176919.5|176829.5|176921.6|176831.6|176919.5|176829.5|6
1724690770000|2024-08-26 16:46:10|176919.6|176829.6|176919.7|176829.7|176919.7|176829.7|176916.1|176826.1|4
1724690780000|2024-08-26 16:46:20|176919.8|176829.8|176918.7|176828.7|176921.3|176831.3|176915.9|176825.9|12
1724690790000|2024-08-26 16:46:30|176916|176826|176918.9|176828.9|176918.9|176828.9|176916|176826|4
1724690800000|2024-08-26 16:46:40|176914.9|176824.9|176920.6|176830.6|176920.6|176830.6|176914.9|176824.9|11
1724690810000|2024-08-26 16:46:50|176917.6|176827.6|176920|176830|176920.1|176830.1|176917.6|176827.6|3
1724690820000|2024-08-26 16:47:00|176919.2|176829.2|176918.3|176828.3|176919.2|176829.2|176914.9|176824.9|8
1724690830000|2024-08-26 16:47:10|176915.2|176825.2|176917.5|176827.5|176918.4|176828.4|176914.6|176824.6|8
1724690840000|2024-08-26 16:47:20|176916.3|176826.3|176912|176822|176916.3|176826.3|176908.8|176818.8|5
1724690850000|2024-08-26 16:47:30|176911.9|176821.9|176916|176826|176921.7|176831.7|176901.8|176811.8|14
1724690860000|2024-08-26 16:47:40|176915.5|176825.5|176910.3|176820.3|176915.5|176825.5|176910.3|176820.3|5
1724690870000|2024-08-26 16:47:50|176911.1|176821.1|176916.5|176826.5|176918.6|176828.6|176911.1|176821.1|6
1724690880000|2024-08-26 16:48:00|176916.4|176826.4|176919.4|176829.4|176919.5|176829.5|176916|176826|11
1724690890000|2024-08-26 16:48:10|176921.8|176831.8|176941.8|176851.8|176948|176858|176921.8|176831.8|6
1724690900000|2024-08-26 16:48:20|176942.8|176852.8|176943.5|176853.5|176943.6|176853.6|176939.9|176849.9|6
1724690910000|2024-08-26 16:48:30|176945.2|176855.2|176949.9|176859.9|176949.9|176859.9|176945.2|176855.2|5
1724690920000|2024-08-26 16:48:40|176951.1|176861.1|176951|176861|176951.1|176861.1|176950.9|176860.9|4
1724690930000|2024-08-26 16:48:50|176950.7|176860.7|176952.2|176862.2|176952.3|176862.3|176950.7|176860.7|3
1724690940000|2024-08-26 16:49:00|176950.6|176860.6|176947.9|176857.9|176954|176864|176943.8|176853.8|9
1724690950000|2024-08-26 16:49:10|176946.9|176856.9|176957.3|176867.3|176957.3|176867.3|176944.5|176854.5|6
1724690960000|2024-08-26 16:49:20|176954.8|176864.8|176954.8|176864.8|176954.8|176864.8|176954.8|176864.8|1
1724690970000|2024-08-26 16:49:30|176955.2|176865.2|176958.1|176868.1|176958.3|176868.3|176955.2|176865.2|4
1724690980000|2024-08-26 16:49:40|176958|176868|176956.4|176866.4|176958|176868|176954.3|176864.3|9
1724690990000|2024-08-26 16:49:50|176957.9|176867.9|176957.6|176867.6|176957.9|176867.9|176957.6|176867.6|2
1724691000000|2024-08-26 16:50:00|176958.6|176868.6|177045.7|176955.7|177046.9|176956.9|176958.6|176868.6|16
1724691010000|2024-08-26 16:50:10|177042.1|176952.1|177041.2|176951.2|177052|176962|177040.9|176950.9|14
1724691020000|2024-08-26 16:50:20|177044.3|176954.3|177037|176947|177044.3|176954.3|177035.3|176945.3|9
1724691030000|2024-08-26 16:50:30|177039.6|176949.6|177046.3|176956.3|177053.5|176963.5|177039.6|176949.6|13
1724691040000|2024-08-26 16:50:40|177043.2|176953.2|177046|176956|177046.2|176956.2|177043.2|176953.2|6
1724691050000|2024-08-26 16:50:50|177035.1|176945.1|177036.3|176946.3|177036.4|176946.4|177032.4|176942.4|6
1724691060000|2024-08-26 16:51:00|177034.1|176944.1|177032.2|176942.2|177039.1|176949.1|177030.2|176940.2|10
1724691070000|2024-08-26 16:51:10|177035.3|176945.3|177052.8|176962.8|177052.8|176962.8|177033.1|176943.1|15
1724691080000|2024-08-26 16:51:20|177050.7|176960.7|177049.2|176959.2|177050.7|176960.7|177049.2|176959.2|4
1724691090000|2024-08-26 16:51:30|177049.5|176959.5|177050.2|176960.2|177052.5|176962.5|177044.6|176954.6|15
1724691100000|2024-08-26 16:51:40|177049.6|176959.6|177049.5|176959.5|177050.5|176960.5|177045.7|176955.7|15
1724691110000|2024-08-26 16:51:50|177049|176959|177039.6|176949.6|177049|176959|177035.5|176945.5|9
1724691120000|2024-08-26 16:52:00|177037.8|176947.8|177037.1|176947.1|177038.8|176948.8|177033.7|176943.7|4
1724691130000|2024-08-26 16:52:10|177037.2|176947.2|177042.4|176952.4|177042.4|176952.4|177037.2|176947.2|7
1724691140000|2024-08-26 16:52:20|177045.6|176955.6|177039.3|176949.3|177045.6|176955.6|177036.5|176946.5|14
1724691150000|2024-08-26 16:52:30|177039.4|176949.4|177036.6|176946.6|177039.4|176949.4|177035.3|176945.3|6
1724691160000|2024-08-26 16:52:40|177036.7|176946.7|177032.4|176942.4|177037.7|176947.7|177032.4|176942.4|9
1724691170000|2024-08-26 16:52:50|177034.8|176944.8|177033.3|176943.3|177042.5|176952.5|177028.4|176938.4|20
1724691180000|2024-08-26 16:53:00|177035.8|176945.8|177037.9|176947.9|177041.4|176951.4|177032.1|176942.1|16
1724691190000|2024-08-26 16:53:10|177035.1|176945.1|177038.7|176948.7|177039.9|176949.9|177035.1|176945.1|11
1724691200000|2024-08-26 16:53:20|177039.7|176949.7|177040.7|176950.7|177041.5|176951.5|177036.6|176946.6|13
1724691210000|2024-08-26 16:53:30|177040.8|176950.8|177035.6|176945.6|177040.8|176950.8|177030.9|176940.9|6
1724691220000|2024-08-26 16:53:40|177039|176949|177038.9|176948.9|177046.7|176956.7|177036.4|176946.4|21
1724691230000|2024-08-26 16:53:50|177039|176949|177038.6|176948.6|177043.3|176953.3|177037.7|176947.7|7
1724691240000|2024-08-26 16:54:00|177041.6|176951.6|177039.6|176949.6|177041.6|176951.6|177037|176947|10
1724691250000|2024-08-26 16:54:10|177037.6|176947.6|177034.1|176944.1|177039.8|176949.8|177030.3|176940.3|7
1724691260000|2024-08-26 16:54:20|177034.2|176944.2|177033.9|176943.9|177039.6|176949.6|177029.9|176939.9|12
1724691270000|2024-08-26 16:54:30|177036.4|176946.4|177035.9|176945.9|177039.2|176949.2|177031.7|176941.7|12
1724691280000|2024-08-26 16:54:40|177037.4|176947.4|177043.3|176953.3|177048.3|176958.3|177037.4|176947.4|8
1724691290000|2024-08-26 16:54:50|177039.7|176949.7|177041.5|176951.5|177041.5|176951.5|177039.7|176949.7|4
1724691300000|2024-08-26 16:55:00|177043.3|176953.3|177043.3|176953.3|177044.8|176954.8|177036.7|176946.7|19
1724691310000|2024-08-26 16:55:10|177041.6|176951.6|177041.6|176951.6|177042.1|176952.1|177032.6|176942.6|9
1724691320000|2024-08-26 16:55:20|177038.6|176948.6|177036.5|176946.5|177038.7|176948.7|177033.6|176943.6|13
1724691330000|2024-08-26 16:55:30|177033.7|176943.7|177036.1|176946.1|177036.5|176946.5|177033.4|176943.4|5
1724691340000|2024-08-26 16:55:40|177036.8|176946.8|177034.8|176944.8|177036.8|176946.8|177031.7|176941.7|12
1724691350000|2024-08-26 16:55:50|177032.2|176942.2|177035.2|176945.2|177035.7|176945.7|177032|176942|8
1724691360000|2024-08-26 16:56:00|177034.6|176944.6|177033.3|176943.3|177037.4|176947.4|177032.5|176942.5|6
1724691370000|2024-08-26 16:56:10|177035.5|176945.5|177031.6|176941.6|177036.3|176946.3|177027.3|176937.3|16
1724691380000|2024-08-26 16:56:20|177031.5|176941.5|177030.8|176940.8|177035|176945|177027.4|176937.4|17
1724691390000|2024-08-26 16:56:30|177028.6|176938.6|177034.6|176944.6|177035.4|176945.4|177028.6|176938.6|8
1724691400000|2024-08-26 16:56:40|177034.7|176944.7|177035.3|176945.3|177036.6|176946.6|177031.7|176941.7|10
1724691410000|2024-08-26 16:56:50|177035.9|176945.9|177035.9|176945.9|177037.7|176947.7|177034.4|176944.4|7
1724691420000|2024-08-26 16:57:00|177035.5|176945.5|177035.2|176945.2|177035.5|176945.5|177035.2|176945.2|2
1724691430000|2024-08-26 16:57:10|177038.5|176948.5|177035.4|176945.4|177038.5|176948.5|177034.7|176944.7|9
1724691440000|2024-08-26 16:57:20|177031.9|176941.9|177029.2|176939.2|177032.7|176942.7|177021.7|176931.7|13
1724691450000|2024-08-26 16:57:30|177030.9|176940.9|177032.5|176942.5|177036|176946|177028.6|176938.6|11
1724691460000|2024-08-26 16:57:40|177034.6|176944.6|177032.3|176942.3|177037.1|176947.1|177030.4|176940.4|10
1724691470000|2024-08-26 16:57:50|177027.1|176937.1|177028.6|176938.6|177034.4|176944.4|177025.8|176935.8|21
1724691480000|2024-08-26 16:58:00|177033|176943|177035.9|176945.9|177039.9|176949.9|177032.7|176942.7|13
1724691490000|2024-08-26 16:58:10|177033.8|176943.8|177038.5|176948.5|177041.7|176951.7|177033.8|176943.8|10
1724691500000|2024-08-26 16:58:20|177041.3|176951.3|177038.5|176948.5|177041.7|176951.7|177037|176947|11
1724691510000|2024-08-26 16:58:30|177034.7|176944.7|177039.5|176949.5|177039.5|176949.5|177034.7|176944.7|6
1724691520000|2024-08-26 16:58:40|177035.3|176945.3|177035.9|176945.9|177039.4|176949.4|177032.9|176942.9|6
1724691530000|2024-08-26 16:58:50|177032.2|176942.2|177034.6|176944.6|177038.3|176948.3|177028.9|176938.9|22
1724691540000|2024-08-26 16:59:00|177037.2|176947.2|177040.8|176950.8|177040.8|176950.8|177034|176944|8
1724691550000|2024-08-26 16:59:10|177040.3|176950.3|177040.5|176950.5|177042.3|176952.3|177037.8|176947.8|9
1724691560000|2024-08-26 16:59:20|177037.8|176947.8|177037.8|176947.8|177040.5|176950.5|177033.4|176943.4|13
1724691570000|2024-08-26 16:59:30|177037.3|176947.3|177036.3|176946.3|177039.6|176949.6|177029.8|176939.8|13
1724691580000|2024-08-26 16:59:40|177040.5|176950.5|177035.2|176945.2|177040.5|176950.5|177035.2|176945.2|6
1724691590000|2024-08-26 16:59:50|177036.8|176946.8|177039.5|176949.5|177040.6|176950.6|177034.5|176944.5|7
1724691600000|2024-08-26 17:00:00|177038.5|176948.5|177035.7|176945.7|177039.3|176949.3|177035.7|176945.7|8
1724691610000|2024-08-26 17:00:10|177035|176945|177031.5|176941.5|177037.3|176947.3|177029.2|176939.2|10
1724691620000|2024-08-26 17:00:20|177033.7|176943.7|177031.6|176941.6|177035.5|176945.5|177031.5|176941.5|9
1724691630000|2024-08-26 17:00:30|177028.8|176938.8|177030.6|176940.6|177031.6|176941.6|177028.8|176938.8|3
1724691640000|2024-08-26 17:00:40|177028.4|176938.4|177031.9|176941.9|177032.1|176942.1|177028.4|176938.4|7
1724691650000|2024-08-26 17:00:50|177029.4|176939.4|177030.2|176940.2|177030.2|176940.2|177028.1|176938.1|5
1724691660000|2024-08-26 17:01:00|177036.9|176946.9|177036.9|176946.9|177036.9|176946.9|177031.2|176941.2|8
1724691670000|2024-08-26 17:01:10|177033.7|176943.7|177040.7|176950.7|177041.9|176951.9|177033.7|176943.7|7
1724691680000|2024-08-26 17:01:20|177039.7|176949.7|177043.2|176953.2|177046.8|176956.8|177038.4|176948.4|11
1724691690000|2024-08-26 17:01:30|177040|176950|177035.3|176945.3|177042.4|176952.4|177035|176945|11
1724691700000|2024-08-26 17:01:40|177037.9|176947.9|177043.7|176953.7|177045.5|176955.5|177036.5|176946.5|8
1724691710000|2024-08-26 17:01:50|177042.4|176952.4|177039.8|176949.8|177043.7|176953.7|177038.9|176948.9|6
1724691720000|2024-08-26 17:02:00|177037.8|176947.8|177032.1|176942.1|177037.8|176947.8|177030.4|176940.4|11
1724691730000|2024-08-26 17:02:10|177028.8|176938.8|177031.7|176941.7|177031.7|176941.7|177028.8|176938.8|2
1724691740000|2024-08-26 17:02:20|177028.8|176938.8|177033|176943|177033|176943|177028.8|176938.8|2
1724691750000|2024-08-26 17:02:30|177029.1|176939.1|177032.6|176942.6|177033.8|176943.8|177028.4|176938.4|12
1724691760000|2024-08-26 17:02:40|177033|176943|177029.8|176939.8|177034.4|176944.4|177029.4|176939.4|9
1724691770000|2024-08-26 17:02:50|177033.4|176943.4|177027.1|176937.1|177033.4|176943.4|177026.6|176936.6|6
1724691780000|2024-08-26 17:03:00|177029.4|176939.4|177029.2|176939.2|177031.3|176941.3|177029.2|176939.2|5
1724691790000|2024-08-26 17:03:10|177025.9|176935.9|177028.3|176938.3|177036|176946|177025.9|176935.9|12
1724691800000|2024-08-26 17:03:20|177026.4|176936.4|177029.9|176939.9|177031.1|176941.1|177026.4|176936.4|9
1724691810000|2024-08-26 17:03:30|177028.4|176938.4|177031.5|176941.5|177034.4|176944.4|177028.4|176938.4|8
1724691820000|2024-08-26 17:03:40|177028.6|176938.6|177032.1|176942.1|177032.1|176942.1|177028.6|176938.6|4
1724691830000|2024-08-26 17:03:50|177029.2|176939.2|177032.2|176942.2|177033.4|176943.4|177029.2|176939.2|4
1724691840000|2024-08-26 17:04:00|177034.1|176944.1|177033.3|176943.3|177039.2|176949.2|177030.9|176940.9|12
1724691850000|2024-08-26 17:04:10|177031.1|176941.1|177034.1|176944.1|177034.1|176944.1|177031.1|176941.1|2
1724691860000|2024-08-26 17:04:20|177035.2|176945.2|177034.3|176944.3|177035.2|176945.2|177030.9|176940.9|3
1724691870000|2024-08-26 17:04:30|177029.2|176939.2|177030.9|176940.9|177033.2|176943.2|177025.8|176935.8|9
1724691880000|2024-08-26 17:04:40|177031.1|176941.1|177022.5|176932.5|177031.1|176941.1|177018.4|176928.4|10
1724691890000|2024-08-26 17:04:50|177022.8|176932.8|177022.3|176932.3|177030.3|176940.3|177019.3|176929.3|13
1724691900000|2024-08-26 17:05:00|177022.2|176932.2|177029.3|176939.3|177031.2|176941.2|177022.1|176932.1|4
1724691910000|2024-08-26 17:05:10|177026.4|176936.4|177029.4|176939.4|177031.3|176941.3|177025.1|176935.1|10
1724691920000|2024-08-26 17:05:20|177032.4|176942.4|177033.8|176943.8|177036.1|176946.1|177031.4|176941.4|7
1724691930000|2024-08-26 17:05:30|177035.1|176945.1|177035.3|176945.3|177035.7|176945.7|177030.4|176940.4|6
1724691940000|2024-08-26 17:05:40|177035.7|176945.7|177036.4|176946.4|177036.4|176946.4|177035.7|176945.7|2
1724691950000|2024-08-26 17:05:50|177040.2|176950.2|177028.7|176938.7|177040.2|176950.2|177023.1|176933.1|12
1724691960000|2024-08-26 17:06:00|177028.8|176938.8|177023.7|176933.7|177028.8|176938.8|177019|176929|7
1724691970000|2024-08-26 17:06:10|177023.8|176933.8|177028|176938|177041.5|176951.5|177021.2|176931.2|13
1724691980000|2024-08-26 17:06:20|177022.4|176932.4|177029.1|176939.1|177029.7|176939.7|177022.4|176932.4|8
1724691990000|2024-08-26 17:06:30|177025.8|176935.8|177036|176946|177036|176946|177025.8|176935.8|7
1724692000000|2024-08-26 17:06:40|177035|176945|177032.1|176942.1|177035|176945|177025.8|176935.8|5
1724692010000|2024-08-26 17:06:50|177023.6|176933.6|177029.8|176939.8|177030.3|176940.3|177022.7|176932.7|7
1724692020000|2024-08-26 17:07:00|177038.3|176948.3|177030.6|176940.6|177038.3|176948.3|177028.1|176938.1|7
1724692030000|2024-08-26 17:07:10|177024.8|176934.8|177030.6|176940.6|177031.3|176941.3|177024.8|176934.8|5
1724692040000|2024-08-26 17:07:20|177026.8|176936.8|177030.6|176940.6|177031.7|176941.7|177026.8|176936.8|4
1724692050000|2024-08-26 17:07:30|177030.8|176940.8|177030.8|176940.8|177030.8|176940.8|177030.8|176940.8|1
1724692060000|2024-08-26 17:07:40|177030.9|176940.9|177033.6|176943.6|177040.7|176950.7|177030.3|176940.3|11
1724692070000|2024-08-26 17:07:50|177034.2|176944.2|177033.5|176943.5|177036.2|176946.2|177029.9|176939.9|7
1724692080000|2024-08-26 17:08:00|177031.2|176941.2|177030.1|176940.1|177040.2|176950.2|177030.1|176940.1|8
1724692090000|2024-08-26 17:08:10|177033.2|176943.2|177033|176943|177033.2|176943.2|177027.5|176937.5|6
1724692100000|2024-08-26 17:08:20|177032.2|176942.2|177031.5|176941.5|177032.9|176942.9|177028.2|176938.2|7
1724692110000|2024-08-26 17:08:30|177031.6|176941.6|177035.9|176945.9|177043|176953|177031.6|176941.6|10
1724692120000|2024-08-26 17:08:40|177037|176947|177039.3|176949.3|177039.3|176949.3|177033.5|176943.5|10
1724692130000|2024-08-26 17:08:50|177038.6|176948.6|177027.4|176937.4|177038.6|176948.6|177026.1|176936.1|7
1724692140000|2024-08-26 17:09:00|177021.9|176931.9|177026.6|176936.6|177026.9|176936.9|177021.9|176931.9|6
1724692150000|2024-08-26 17:09:10|177025.6|176935.6|177031|176941|177033|176943|177022.9|176932.9|14
1724692160000|2024-08-26 17:09:20|177032.1|176942.1|177027.9|176937.9|177035.1|176945.1|177023.3|176933.3|9
1724692170000|2024-08-26 17:09:30|177027.6|176937.6|177026.4|176936.4|177031.5|176941.5|177026.1|176936.1|5
1724692180000|2024-08-26 17:09:40|177026.5|176936.5|177025.9|176935.9|177026.5|176936.5|177020|176930|4
1724692190000|2024-08-26 17:09:50|177030.1|176940.1|177034.5|176944.5|177037.2|176947.2|177027.3|176937.3|16
1724692200000|2024-08-26 17:10:00|177029.8|176939.8|177028|176938|177029.8|176939.8|177023.6|176933.6|5
1724692210000|2024-08-26 17:10:10|177031.3|176941.3|177031.7|176941.7|177036.9|176946.9|177026.5|176936.5|5
1724692220000|2024-08-26 17:10:20|177031.8|176941.8|177026.3|176936.3|177032.6|176942.6|177022.4|176932.4|9
1724692230000|2024-08-26 17:10:30|177021.1|176931.1|177031.1|176941.1|177031.1|176941.1|177021.1|176931.1|6
1724692240000|2024-08-26 17:10:40|177030.4|176940.4|177030|176940|177032.5|176942.5|177025.3|176935.3|12
1724692250000|2024-08-26 17:10:50|177029.1|176939.1|177022.4|176932.4|177029.1|176939.1|177022.4|176932.4|3
1724692260000|2024-08-26 17:11:00|177026|176936|177022.8|176932.8|177026|176936|177022.8|176932.8|2
1724692270000|2024-08-26 17:11:10|177019|176929|177014.7|176924.7|177036.2|176946.2|177006.8|176916.8|12
1724692280000|2024-08-26 17:11:20|177016.5|176926.5|176956.4|176866.4|177016.5|176926.5|176947.3|176857.3|13
1724692290000|2024-08-26 17:11:30|176946.7|176856.7|176951.3|176861.3|176951.3|176861.3|176946.3|176856.3|6
1724692300000|2024-08-26 17:11:40|176950.9|176860.9|176947.1|176857.1|176951.3|176861.3|176947.1|176857.1|4
1724692310000|2024-08-26 17:11:50|176950.2|176860.2|176949.5|176859.5|176956.5|176866.5|176949.5|176859.5|9
1724692320000|2024-08-26 17:12:00|176950.7|176860.7|176911.9|176821.9|176950.7|176860.7|176911.5|176821.5|17
1724692330000|2024-08-26 17:12:10|176914.6|176824.6|176905.4|176815.4|176914.6|176824.6|176901.1|176811.1|13
1724692340000|2024-08-26 17:12:20|176905.1|176815.1|176901.8|176811.8|176905.1|176815.1|176901.2|176811.2|8
1724692350000|2024-08-26 17:12:30|176901.9|176811.9|176902.3|176812.3|176903.5|176813.5|176897.7|176807.7|6
1724692360000|2024-08-26 17:12:40|176903.3|176813.3|176904.6|176814.6|176904.6|176814.6|176899.5|176809.5|10
1724692370000|2024-08-26 17:12:50|176899.2|176809.2|176901.4|176811.4|176904.3|176814.3|176899.2|176809.2|6
1724692380000|2024-08-26 17:13:00|176901.7|176811.7|176883.8|176793.8|176901.9|176811.9|176883.8|176793.8|11
1724692390000|2024-08-26 17:13:10|176887.9|176797.9|176889.4|176799.4|176889.4|176799.4|176886.1|176796.1|7
1724692400000|2024-08-26 17:13:20|176890.1|176800.1|176891.2|176801.2|176892.2|176802.2|176890.1|176800.1|4
1724692410000|2024-08-26 17:13:30|176889.9|176799.9|176885.2|176795.2|176890.5|176800.5|176885.2|176795.2|14
1724692420000|2024-08-26 17:13:40|176882.5|176792.5|176877.5|176787.5|176882.5|176792.5|176877.3|176787.3|10
1724692430000|2024-08-26 17:13:50|176875.3|176785.3|176875.9|176785.9|176880.4|176790.4|176875.3|176785.3|6
1724692440000|2024-08-26 17:14:00|176873.2|176783.2|176874.5|176784.5|176874.5|176784.5|176873.2|176783.2|2
1724692450000|2024-08-26 17:14:10|176873.7|176783.7|176873|176783|176874.3|176784.3|176873|176783|5
1724692460000|2024-08-26 17:14:20|176874.5|176784.5|176875.4|176785.4|176877.7|176787.7|176871.7|176781.7|10
1724692470000|2024-08-26 17:14:30|176875.6|176785.6|176870.5|176780.5|176876|176786|176870.5|176780.5|8
1724692480000|2024-08-26 17:14:40|176868.8|176778.8|176872.3|176782.3|176872.3|176782.3|176868.8|176778.8|2
1724692490000|2024-08-26 17:14:50|176871.2|176781.2|176871.2|176781.2|176871.2|176781.2|176871.2|176781.2|1
1724692500000|2024-08-26 17:15:00|176870.8|176780.8|176874.5|176784.5|176880.7|176790.7|176870.4|176780.4|13
1724692510000|2024-08-26 17:15:10|176874.2|176784.2|176878.7|176788.7|176879|176789|176873.8|176783.8|14
1724692520000|2024-08-26 17:15:20|176878.3|176788.3|176880.4|176790.4|176886.4|176796.4|176878.3|176788.3|13
1724692530000|2024-08-26 17:15:30|176881|176791|176881.5|176791.5|176887.8|176797.8|176881|176791|12
1724692540000|2024-08-26 17:15:40|176881.7|176791.7|176883.1|176793.1|176884.8|176794.8|176881.7|176791.7|4
1724692550000|2024-08-26 17:15:50|176880.7|176790.7|176909.8|176819.8|176928.6|176838.6|176880.7|176790.7|18
1724692560000|2024-08-26 17:16:00|176906.4|176816.4|176910.9|176820.9|176915|176825|176906.3|176816.3|14
1724692570000|2024-08-26 17:16:10|176910.8|176820.8|176908|176818|176910.8|176820.8|176907.9|176817.9|8
1724692580000|2024-08-26 17:16:20|176907.3|176817.3|176906.6|176816.6|176907.3|176817.3|176906.6|176816.6|2
1724692590000|2024-08-26 17:16:30|176902.7|176812.7|176900.5|176810.5|176903.1|176813.1|176899.7|176809.7|12
1724692600000|2024-08-26 17:16:40|176902.6|176812.6|176900.4|176810.4|176905.1|176815.1|176900.4|176810.4|5
1724692610000|2024-08-26 17:16:50|176903|176813|176904|176814|176904|176814|176898.8|176808.8|7
1724692620000|2024-08-26 17:17:00|176903.9|176813.9|176900.7|176810.7|176903.9|176813.9|176900.7|176810.7|3
1724692640000|2024-08-26 17:17:20|176902.7|176812.7|176901|176811|176904.1|176814.1|176901|176811|7
1724692650000|2024-08-26 17:17:30|176898.7|176808.7|176895.9|176805.9|176905.1|176815.1|176895.9|176805.9|12
1724692680000|2024-08-26 17:18:00|176893.7|176803.7|176889.3|176799.3|176896.9|176806.9|176889.3|176799.3|5
1724692690000|2024-08-26 17:18:10|176889.2|176799.2|176889.2|176799.2|176889.2|176799.2|176889.2|176799.2|1
1724692700000|2024-08-26 17:18:20|176887.8|176797.8|176888.6|176798.6|176888.6|176798.6|176885.8|176795.8|5
1724692710000|2024-08-26 17:18:30|176890.3|176800.3|176890.2|176800.2|176890.3|176800.3|176885.8|176795.8|9
1724692720000|2024-08-26 17:18:40|176892.2|176802.2|176888.6|176798.6|176892.2|176802.2|176887|176797|5
1724692730000|2024-08-26 17:18:50|176890.2|176800.2|176890.5|176800.5|176890.5|176800.5|176890.2|176800.2|3
1724692740000|2024-08-26 17:19:00|176887.9|176797.9|176898|176808|176901|176811|176887.9|176797.9|9
1724692750000|2024-08-26 17:19:10|176898.2|176808.2|176891.7|176801.7|176898.2|176808.2|176891.7|176801.7|6
1724692760000|2024-08-26 17:19:20|176891.9|176801.9|176897|176807|176897|176807|176891.9|176801.9|6
1724692770000|2024-08-26 17:19:30|176897.7|176807.7|176896.8|176806.8|176897.7|176807.7|176896.8|176806.8|3
1724692780000|2024-08-26 17:19:40|176897.1|176807.1|176889.8|176799.8|176897.1|176807.1|176889.7|176799.7|5
1724692790000|2024-08-26 17:19:50|176889.7|176799.7|176895.4|176805.4|176895.4|176805.4|176889.7|176799.7|2
1724692800000|2024-08-26 17:20:00|176891.6|176801.6|176919.6|176829.6|176920.6|176830.6|176891.5|176801.5|8
1724692810000|2024-08-26 17:20:10|176918.5|176828.5|176917.6|176827.6|176918.5|176828.5|176917.4|176827.4|4
1724692820000|2024-08-26 17:20:20|176917.8|176827.8|176918|176828|176920.2|176830.2|176917.8|176827.8|4
1724692830000|2024-08-26 17:20:30|176919.9|176829.9|176919.7|176829.7|176920.3|176830.3|176917.4|176827.4|8
1724692840000|2024-08-26 17:20:40|176919.6|176829.6|176909.1|176819.1|176919.6|176829.6|176906|176816|8
1724692850000|2024-08-26 17:20:50|176910.2|176820.2|176898.9|176808.9|176910.2|176820.2|176896.5|176806.5|10
1724692860000|2024-08-26 17:21:00|176895.1|176805.1|176901.2|176811.2|176901.2|176811.2|176895.1|176805.1|3
1724692870000|2024-08-26 17:21:10|176898.2|176808.2|176896.4|176806.4|176898.2|176808.2|176892.1|176802.1|10
1724692880000|2024-08-26 17:21:20|176898.3|176808.3|176893.1|176803.1|176899.9|176809.9|176893.1|176803.1|6
1724692890000|2024-08-26 17:21:30|176892.9|176802.9|176897|176807|176897.2|176807.2|176892.9|176802.9|3
1724692900000|2024-08-26 17:21:40|176898.2|176808.2|176896.1|176806.1|176898.2|176808.2|176895.6|176805.6|11
1724692910000|2024-08-26 17:21:50|176896.9|176806.9|176901.9|176811.9|176905.6|176815.6|176896.2|176806.2|9
1724692920000|2024-08-26 17:22:00|176901.7|176811.7|176906.5|176816.5|176906.5|176816.5|176901.3|176811.3|6
1724692930000|2024-08-26 17:22:10|176912|176822|176910.3|176820.3|176921.1|176831.1|176910|176820|15
1724692940000|2024-08-26 17:22:20|176911.5|176821.5|176913.4|176823.4|176913.4|176823.4|176911.2|176821.2|4
1724692950000|2024-08-26 17:22:30|176912.8|176822.8|176922|176832|176922|176832|176912.6|176822.6|6
1724692960000|2024-08-26 17:22:40|176921.6|176831.6|176923.3|176833.3|176926.4|176836.4|176918|176828|10
1724692970000|2024-08-26 17:22:50|176924.4|176834.4|176930|176840|176930|176840|176924.4|176834.4|4
1724692980000|2024-08-26 17:23:00|176924.5|176834.5|176928.6|176838.6|176928.8|176838.8|176923.5|176833.5|4
1724692990000|2024-08-26 17:23:10|176929|176839|176929|176839|176929|176839|176929|176839|1
1724693000000|2024-08-26 17:23:20|176929.1|176839.1|176929.5|176839.5|176929.5|176839.5|176929.1|176839.1|3
1724693010000|2024-08-26 17:23:30|176924.4|176834.4|176929.3|176839.3|176929.3|176839.3|176923.7|176833.7|5
1724693020000|2024-08-26 17:23:40|176924.2|176834.2|176929.5|176839.5|176929.5|176839.5|176924.2|176834.2|2
1724693030000|2024-08-26 17:23:50|176929.4|176839.4|176929.4|176839.4|176929.4|176839.4|176929.4|176839.4|1
1724693040000|2024-08-26 17:24:00|176924.7|176834.7|176929.1|176839.1|176929.1|176839.1|176924.1|176834.1|8
1724693050000|2024-08-26 17:24:10|176928.9|176838.9|177018|176928|177018|176928|176928.9|176838.9|15
1724693060000|2024-08-26 17:24:20|177027|176937|177045|176955|177045|176955|177027|176937|12
1724693070000|2024-08-26 17:24:30|177044.2|176954.2|177058.7|176968.7|177058.7|176968.7|177039.1|176949.1|10
1724693080000|2024-08-26 17:24:40|177062.6|176972.6|176957.2|176867.2|177062.6|176972.6|176949|176859|19
1724693090000|2024-08-26 17:24:50|176955.1|176865.1|176944.7|176854.7|176960.6|176870.6|176941.4|176851.4|12
1724693100000|2024-08-26 17:25:00|176947.4|176857.4|176942.5|176852.5|176947.4|176857.4|176942.5|176852.5|5
1724693110000|2024-08-26 17:25:10|176941|176851|176942.6|176852.6|176945.8|176855.8|176940.4|176850.4|7
1724693120000|2024-08-26 17:25:20|176943.4|176853.4|176947.7|176857.7|176947.7|176857.7|176942.9|176852.9|6
1724693130000|2024-08-26 17:25:30|176945.5|176855.5|176948.5|176858.5|176948.6|176858.6|176944.8|176854.8|6
1724693140000|2024-08-26 17:25:40|176948.6|176858.6|176951.5|176861.5|176958|176868|176948.6|176858.6|15
1724693150000|2024-08-26 17:25:50|176951.6|176861.6|176947.2|176857.2|176953.2|176863.2|176947.2|176857.2|11
1724693160000|2024-08-26 17:26:00|176947.1|176857.1|176948.8|176858.8|176948.9|176858.9|176947.1|176857.1|4
1724693170000|2024-08-26 17:26:10|176946.7|176856.7|176954.3|176864.3|176954.3|176864.3|176946.7|176856.7|5
1724693180000|2024-08-26 17:26:20|176954.5|176864.5|176954.7|176864.7|176954.8|176864.8|176952.6|176862.6|6
1724693190000|2024-08-26 17:26:30|176955.8|176865.8|176966.5|176876.5|176966.5|176876.5|176955.8|176865.8|7
1724693200000|2024-08-26 17:26:40|176963.5|176873.5|176963.1|176873.1|176965.3|176875.3|176961.6|176871.6|14
1724693210000|2024-08-26 17:26:50|176965|176875|176961.5|176871.5|176965|176875|176961.2|176871.2|4
1724693220000|2024-08-26 17:27:00|176960.3|176870.3|176961.6|176871.6|176963.4|176873.4|176959.1|176869.1|13
1724693230000|2024-08-26 17:27:10|176961.7|176871.7|176963.8|176873.8|176964|176874|176961.7|176871.7|4
1724693240000|2024-08-26 17:27:20|176963.7|176873.7|176963.7|176873.7|176963.7|176873.7|176963.7|176873.7|1
1724693250000|2024-08-26 17:27:30|176965.5|176875.5|176963.9|176873.9|176965.5|176875.5|176963.5|176873.5|5
1724693260000|2024-08-26 17:27:40|176964.1|176874.1|176962.8|176872.8|176966.5|176876.5|176961.6|176871.6|10
1724693270000|2024-08-26 17:27:50|176961.7|176871.7|176963.3|176873.3|176967.3|176877.3|176961.7|176871.7|10
1724693280000|2024-08-26 17:28:00|176962.6|176872.6|176962.7|176872.7|176966.4|176876.4|176962.3|176872.3|10
1724693290000|2024-08-26 17:28:10|176962.6|176872.6|176969.4|176879.4|176970.7|176880.7|176962.6|176872.6|8
1724693300000|2024-08-26 17:28:20|176970.8|176880.8|176970.8|176880.8|176970.8|176880.8|176970.8|176880.8|1
1724693310000|2024-08-26 17:28:30|176972.5|176882.5|176970.7|176880.7|176972.5|176882.5|176970.7|176880.7|4
1724693320000|2024-08-26 17:28:40|176970.6|176880.6|176970.2|176880.2|176972.1|176882.1|176969.7|176879.7|7
1724693330000|2024-08-26 17:28:50|176973.1|176883.1|176970.3|176880.3|176974.1|176884.1|176970.1|176880.1|8
1724693340000|2024-08-26 17:29:00|176970.4|176880.4|176972|176882|176972|176882|176968.4|176878.4|11
1724693350000|2024-08-26 17:29:10|176971.9|176881.9|176971.8|176881.8|176971.9|176881.9|176971.7|176881.7|3
1724693360000|2024-08-26 17:29:20|176970.5|176880.5|176970.9|176880.9|176971.1|176881.1|176969.5|176879.5|7
1724693370000|2024-08-26 17:29:30|176969.9|176879.9|176968.9|176878.9|176972.3|176882.3|176967|176877|15
1724693380000|2024-08-26 17:29:40|176971.1|176881.1|176972.2|176882.2|176973.8|176883.8|176968.8|176878.8|11
1724693390000|2024-08-26 17:29:50|176973.1|176883.1|176971.1|176881.1|176973.1|176883.1|176970.7|176880.7|7
1724693400000|2024-08-26 17:30:00|176973.3|176883.3|176972.8|176882.8|176973.3|176883.3|176971.1|176881.1|9
1724693410000|2024-08-26 17:30:10|176971.6|176881.6|176971.4|176881.4|176971.6|176881.6|176969.8|176879.8|8
1724693420000|2024-08-26 17:30:20|176973.5|176883.5|176976.4|176886.4|176976.4|176886.4|176970.7|176880.7|9
1724693430000|2024-08-26 17:30:30|176976.2|176886.2|176973.6|176883.6|176976.9|176886.9|176972.2|176882.2|9
1724693440000|2024-08-26 17:30:40|176973.7|176883.7|176975|176885|176975|176885|176973.7|176883.7|3
1724693450000|2024-08-26 17:30:50|176970.8|176880.8|176965.4|176875.4|176970.8|176880.8|176965.4|176875.4|5
1724693460000|2024-08-26 17:31:00|176965.3|176875.3|176968.5|176878.5|176971.7|176881.7|176953.9|176863.9|10
1724693470000|2024-08-26 17:31:10|176966.8|176876.8|176970.4|176880.4|176972.6|176882.6|176966.6|176876.6|8
1724693490000|2024-08-26 17:31:30|176970.5|176880.5|176991.4|176901.4|176992.9|176902.9|176970.5|176880.5|8
1724693500000|2024-08-26 17:31:40|176991.5|176901.5|177002.9|176912.9|177002.9|176912.9|176991|176901|16
1724693510000|2024-08-26 17:31:50|177002.7|176912.7|177016.9|176926.9|177016.9|176926.9|177002.7|176912.7|9
1724693520000|2024-08-26 17:32:00|177018.3|176928.3|177019.9|176929.9|177020|176930|177018|176928|4
1724693530000|2024-08-26 17:32:10|177019.8|176929.8|177012.5|176922.5|177019.8|176929.8|177010|176920|11
1724693540000|2024-08-26 17:32:20|177013.4|176923.4|177024.5|176934.5|177024.6|176934.6|177013.4|176923.4|13
1724693550000|2024-08-26 17:32:30|177024.3|176934.3|177021.1|176931.1|177024.4|176934.4|177021.1|176931.1|6
1724693560000|2024-08-26 17:32:40|177023.3|176933.3|177019.1|176929.1|177023.3|176933.3|177019|176929|4
1724693570000|2024-08-26 17:32:50|177016.9|176926.9|177030.3|176940.3|177030.8|176940.8|177016.9|176926.9|12
1724693580000|2024-08-26 17:33:00|177029.8|176939.8|177019.9|176929.9|177029.8|176939.8|177017.8|176927.8|17
1724693590000|2024-08-26 17:33:10|177022.1|176932.1|177031.2|176941.2|177031.2|176941.2|177022|176932|15
1724693600000|2024-08-26 17:33:20|177029.1|176939.1|177031.2|176941.2|177031.2|176941.2|177029.1|176939.1|6
1724693610000|2024-08-26 17:33:30|177035.8|176945.8|177033.5|176943.5|177035.8|176945.8|177033.4|176943.4|8
1724693620000|2024-08-26 17:33:40|177033.6|176943.6|177035.8|176945.8|177037.1|176947.1|177033.6|176943.6|11
1724693630000|2024-08-26 17:33:50|177031.4|176941.4|177031.6|176941.6|177031.6|176941.6|177030.9|176940.9|7
1724693640000|2024-08-26 17:34:00|177030.5|176940.5|177029.9|176939.9|177030.5|176940.5|177029.9|176939.9|3
1724693650000|2024-08-26 17:34:10|177031.5|176941.5|177033.1|176943.1|177037|176947|177031.5|176941.5|7
1724693660000|2024-08-26 17:34:20|177032.1|176942.1|177030.8|176940.8|177032.1|176942.1|177030.8|176940.8|5
1724693670000|2024-08-26 17:34:30|177029.7|176939.7|177028.1|176938.1|177029.7|176939.7|177028.1|176938.1|7
1724693680000|2024-08-26 17:34:40|177028.8|176938.8|177030|176940|177030.4|176940.4|177028.8|176938.8|8
1724693690000|2024-08-26 17:34:50|177029.6|176939.6|177030|176940|177030.3|176940.3|177025.5|176935.5|5
1724693700000|2024-08-26 17:35:00|177031.8|176941.8|177032.2|176942.2|177032.2|176942.2|177031.8|176941.8|2
1724693710000|2024-08-26 17:35:10|177032.8|176942.8|177024|176934|177033.1|176943.1|177019.8|176929.8|16
1724693720000|2024-08-26 17:35:20|177021.9|176931.9|177018.3|176928.3|177026.5|176936.5|177018.3|176928.3|11
1724693730000|2024-08-26 17:35:30|177019.8|176929.8|177020.6|176930.6|177021.9|176931.9|177019.8|176929.8|5
1724693740000|2024-08-26 17:35:40|177021.3|176931.3|177023.5|176933.5|177023.9|176933.9|177020.8|176930.8|15
1724693750000|2024-08-26 17:35:50|177023|176933|177020.6|176930.6|177023|176933|177020.3|176930.3|5
1724693760000|2024-08-26 17:36:00|177021.6|176931.6|177024.9|176934.9|177029.9|176939.9|177021.6|176931.6|9
1724693770000|2024-08-26 17:36:10|177025|176935|177031.2|176941.2|177031.3|176941.3|177025|176935|7
1724693780000|2024-08-26 17:36:20|177029.5|176939.5|177028.5|176938.5|177029.6|176939.6|177028.5|176938.5|5
1724693790000|2024-08-26 17:36:30|177043.8|176953.8|177048|176958|177050.2|176960.2|177043.8|176953.8|10
1724693800000|2024-08-26 17:36:40|177048.3|176958.3|177045.7|176955.7|177048.3|176958.3|177045.7|176955.7|6
1724693810000|2024-08-26 17:36:50|177045.6|176955.6|177045.5|176955.5|177045.6|176955.6|177045.5|176955.5|2
1724693820000|2024-08-26 17:37:00|177045.7|176955.7|177045.7|176955.7|177045.7|176955.7|177045.7|176955.7|1
1724693830000|2024-08-26 17:37:10|177047.7|176957.7|177045.8|176955.8|177049|176959|177045.7|176955.7|8
1724693840000|2024-08-26 17:37:20|177045.9|176955.9|177046.5|176956.5|177047.3|176957.3|177045.7|176955.7|10
1724693850000|2024-08-26 17:37:30|177046.7|176956.7|177044.7|176954.7|177049.6|176959.6|177044.7|176954.7|10
1724693860000|2024-08-26 17:37:40|177042.7|176952.7|177044.8|176954.8|177044.8|176954.8|177042.7|176952.7|6
1724693870000|2024-08-26 17:37:50|177043.9|176953.9|177042.6|176952.6|177044.5|176954.5|177041.6|176951.6|9
1724693880000|2024-08-26 17:38:00|177042.5|176952.5|177047.8|176957.8|177048.3|176958.3|177042.5|176952.5|9
1724693890000|2024-08-26 17:38:10|177047.6|176957.6|177044.1|176954.1|177053.8|176963.8|177044.1|176954.1|17
1724693900000|2024-08-26 17:38:20|177043.9|176953.9|177043.8|176953.8|177043.9|176953.9|177043.8|176953.8|2
1724693910000|2024-08-26 17:38:30|177042.6|176952.6|177034|176944|177042.6|176952.6|177033.9|176943.9|7
1724693920000|2024-08-26 17:38:40|177034.1|176944.1|177037.6|176947.6|177037.7|176947.7|177034.1|176944.1|5
1724693930000|2024-08-26 17:38:50|177036.6|176946.6|177054.7|176964.7|177054.7|176964.7|177035.1|176945.1|8
1724693940000|2024-08-26 17:39:00|177054.9|176964.9|177051.6|176961.6|177054.9|176964.9|177051.6|176961.6|2
1724693950000|2024-08-26 17:39:10|177052.6|176962.6|177046.4|176956.4|177052.7|176962.7|177046.4|176956.4|5
1724693960000|2024-08-26 17:39:20|177046.5|176956.5|177050.5|176960.5|177050.5|176960.5|177046.5|176956.5|6
1724693970000|2024-08-26 17:39:30|177050.4|176960.4|177049|176959|177050.4|176960.4|177049|176959|4
1724693980000|2024-08-26 17:39:40|177049.8|176959.8|177050.2|176960.2|177050.2|176960.2|177048.2|176958.2|3
1724693990000|2024-08-26 17:39:50|177051.6|176961.6|177045.5|176955.5|177051.6|176961.6|177045.5|176955.5|6
1724694000000|2024-08-26 17:40:00|177035.9|176945.9|177033.9|176943.9|177038.2|176948.2|177033.8|176943.8|9
1724694010000|2024-08-26 17:40:10|177033.8|176943.8|177033.8|176943.8|177033.8|176943.8|177033.8|176943.8|1
1724694020000|2024-08-26 17:40:20|177032|176942|177029.7|176939.7|177032|176942|177029.5|176939.5|4
1724694030000|2024-08-26 17:40:30|177029.8|176939.8|177012.5|176922.5|177030.2|176940.2|177011.4|176921.4|11
1724694040000|2024-08-26 17:40:40|177011.7|176921.7|177003.2|176913.2|177012.1|176922.1|177001.5|176911.5|15
1724694050000|2024-08-26 17:40:50|177000.8|176910.8|176999.6|176909.6|177000.8|176910.8|176999.5|176909.5|4
1724694060000|2024-08-26 17:41:00|177000.1|176910.1|177005.7|176915.7|177007.2|176917.2|177000.1|176910.1|7
1724694070000|2024-08-26 17:41:10|177006|176916|177006|176916|177006|176916|177006|176916|1
1724694080000|2024-08-26 17:41:20|177007.1|176917.1|177010.3|176920.3|177011.4|176921.4|177007.1|176917.1|8
1724694090000|2024-08-26 17:41:30|177010.8|176920.8|177012.6|176922.6|177012.6|176922.6|177010.8|176920.8|2
1724694100000|2024-08-26 17:41:40|177011.9|176921.9|177022.8|176932.8|177024.3|176934.3|177011.9|176921.9|7
1724694110000|2024-08-26 17:41:50|177025.5|176935.5|177020.8|176930.8|177025.5|176935.5|177020.6|176930.6|6
1724694120000|2024-08-26 17:42:00|177019.8|176929.8|177020.9|176930.9|177021|176931|177016.7|176926.7|9
1724694130000|2024-08-26 17:42:10|177021.9|176931.9|177024.6|176934.6|177024.6|176934.6|177021.9|176931.9|3
1724694140000|2024-08-26 17:42:20|177023.2|176933.2|177010.9|176920.9|177023.2|176933.2|177007.9|176917.9|9
1724694150000|2024-08-26 17:42:30|177010.4|176920.4|177000.8|176910.8|177010.4|176920.4|176998.5|176908.5|10
1724694160000|2024-08-26 17:42:40|176999.2|176909.2|177002.2|176912.2|177002.2|176912.2|176998.7|176908.7|4
1724694170000|2024-08-26 17:42:50|177004.6|176914.6|177000.8|176910.8|177004.6|176914.6|176999.5|176909.5|6
1724694180000|2024-08-26 17:43:00|177001|176911|177001.3|176911.3|177003.1|176913.1|177000.9|176910.9|11
1724694190000|2024-08-26 17:43:10|176998.9|176908.9|176997.3|176907.3|176998.9|176908.9|176994.6|176904.6|6
1724694200000|2024-08-26 17:43:20|176998.1|176908.1|176995.6|176905.6|176998.1|176908.1|176995.6|176905.6|6
1724694210000|2024-08-26 17:43:30|176995.5|176905.5|176997.3|176907.3|176997.3|176907.3|176995.3|176905.3|3
1724694220000|2024-08-26 17:43:40|176995.3|176905.3|176999.9|176909.9|176999.9|176909.9|176995.3|176905.3|3
1724694230000|2024-08-26 17:43:50|176995.8|176905.8|176996.7|176906.7|176997.7|176907.7|176995.3|176905.3|5
1724694240000|2024-08-26 17:44:00|176996|176906|176999.4|176909.4|176999.4|176909.4|176996|176906|5
1724694250000|2024-08-26 17:44:10|176999.3|176909.3|176998.4|176908.4|176999.5|176909.5|176998.4|176908.4|5
1724694260000|2024-08-26 17:44:20|177000.7|176910.7|176999.2|176909.2|177000.9|176910.9|176997|176907|5
1724694280000|2024-08-26 17:44:40|177001|176911|177002.8|176912.8|177002.8|176912.8|176995.5|176905.5|7
1724694290000|2024-08-26 17:44:50|177000.3|176910.3|177002.6|176912.6|177002.6|176912.6|176997.9|176907.9|9
1724694300000|2024-08-26 17:45:00|177000.1|176910.1|177003.4|176913.4|177003.4|176913.4|176998.3|176908.3|7
1724694310000|2024-08-26 17:45:10|177001.5|176911.5|176999.5|176909.5|177001.5|176911.5|176998.6|176908.6|5
1724694320000|2024-08-26 17:45:20|176998.4|176908.4|176999|176909|177001.7|176911.7|176993.5|176903.5|10
1724694330000|2024-08-26 17:45:30|176999.5|176909.5|177002.5|176912.5|177002.5|176912.5|176999.5|176909.5|8
1724694340000|2024-08-26 17:45:40|177002|176912|177002.4|176912.4|177004.2|176914.2|177001.7|176911.7|9
1724694350000|2024-08-26 17:45:50|177004.7|176914.7|177007.6|176917.6|177011.4|176921.4|177004.7|176914.7|11
1724694360000|2024-08-26 17:46:00|177008.3|176918.3|177007.6|176917.6|177008.9|176918.9|177007.6|176917.6|6
1724694370000|2024-08-26 17:46:10|177010.1|176920.1|177009.4|176919.4|177011|176921|177008.6|176918.6|4
1724694380000|2024-08-26 17:46:20|177006.8|176916.8|177006.8|176916.8|177006.8|176916.8|177006.8|176916.8|1
1724694390000|2024-08-26 17:46:30|177006.7|176916.7|177006.7|176916.7|177009.1|176919.1|177006.7|176916.7|3
1724694400000|2024-08-26 17:46:40|177008.6|176918.6|177018.3|176928.3|177024.2|176934.2|177008.6|176918.6|7
1724694410000|2024-08-26 17:46:50|177021|176931|177028.6|176938.6|177028.6|176938.6|177021|176931|9
1724694420000|2024-08-26 17:47:00|177028|176938|177031.6|176941.6|177032.4|176942.4|177028|176938|7
1724694430000|2024-08-26 17:47:10|177029.5|176939.5|177029.5|176939.5|177029.5|176939.5|177029.5|176939.5|1
1724694440000|2024-08-26 17:47:20|177030.5|176940.5|177030.8|176940.8|177031.2|176941.2|177028.5|176938.5|6
1724694450000|2024-08-26 17:47:30|177030.7|176940.7|177029.9|176939.9|177030.7|176940.7|177027.7|176937.7|9
1724694460000|2024-08-26 17:47:40|177033|176943|177033|176943|177033|176943|177033|176943|1
1724694470000|2024-08-26 17:47:50|177034.6|176944.6|177033.9|176943.9|177039.4|176949.4|177033.7|176943.7|14
1724694480000|2024-08-26 17:48:00|177033.8|176943.8|177033.6|176943.6|177035.4|176945.4|177033.6|176943.6|4
1724694490000|2024-08-26 17:48:10|177031.5|176941.5|177031.5|176941.5|177031.5|176941.5|177031.5|176941.5|1
1724694500000|2024-08-26 17:48:20|177031.7|176941.7|177031.7|176941.7|177031.7|176941.7|177031.7|176941.7|1
1724694510000|2024-08-26 17:48:30|177031.5|176941.5|177033.8|176943.8|177037.4|176947.4|177031.5|176941.5|5
1724694520000|2024-08-26 17:48:40|177036.2|176946.2|177031.3|176941.3|177036.2|176946.2|177031.3|176941.3|7
1724694530000|2024-08-26 17:48:50|177032.9|176942.9|177032.9|176942.9|177032.9|176942.9|177032.8|176942.8|3
1724694540000|2024-08-26 17:49:00|177031.2|176941.2|177029.9|176939.9|177033.8|176943.8|177029.7|176939.7|4
1724694550000|2024-08-26 17:49:10|177029.8|176939.8|177033.7|176943.7|177033.7|176943.7|177029.8|176939.8|3
1724694560000|2024-08-26 17:49:20|177031.5|176941.5|177042.3|176952.3|177043.4|176953.4|177031.5|176941.5|5
1724694570000|2024-08-26 17:49:30|177040.6|176950.6|177056.4|176966.4|177062.4|176972.4|177040|176950|13
1724694580000|2024-08-26 17:49:40|177059.6|176969.6|177058.4|176968.4|177059.6|176969.6|177057|176967|8
1724694590000|2024-08-26 17:49:50|177060.2|176970.2|177058.2|176968.2|177060.2|176970.2|177058.2|176968.2|2
1724694600000|2024-08-26 17:50:00|177058.1|176968.1|177059.1|176969.1|177059.1|176969.1|177058.1|176968.1|2
1724694610000|2024-08-26 17:50:10|177060.1|176970.1|177060.1|176970.1|177060.1|176970.1|177060.1|176970.1|1
1724694630000|2024-08-26 17:50:30|177064.4|176974.4|177059.3|176969.3|177064.4|176974.4|177059.3|176969.3|5
1724694640000|2024-08-26 17:50:40|177059.2|176969.2|177052.5|176962.5|177059.2|176969.2|177052.5|176962.5|4
1724694650000|2024-08-26 17:50:50|177051.3|176961.3|177052.2|176962.2|177052.5|176962.5|177050.5|176960.5|7
1724694660000|2024-08-26 17:51:00|177049.7|176959.7|177049.7|176959.7|177049.7|176959.7|177049.7|176959.7|1
1724694670000|2024-08-26 17:51:10|177052.2|176962.2|177047.6|176957.6|177052.2|176962.2|177047.6|176957.6|7
1724694680000|2024-08-26 17:51:20|177048.9|176958.9|177052.4|176962.4|177052.5|176962.5|177048.9|176958.9|8
1724694690000|2024-08-26 17:51:30|177049.6|176959.6|177049.1|176959.1|177049.6|176959.6|177049.1|176959.1|2
1724694700000|2024-08-26 17:51:40|177052.6|176962.6|177055|176965|177057.7|176967.7|177052.6|176962.6|7
1724694710000|2024-08-26 17:51:50|177057.4|176967.4|177058.5|176968.5|177058.5|176968.5|177057.4|176967.4|2
1724694730000|2024-08-26 17:52:10|177054.3|176964.3|177057.2|176967.2|177057.2|176967.2|177053.9|176963.9|3
1724694740000|2024-08-26 17:52:20|177059.3|176969.3|177059.6|176969.6|177062.2|176972.2|177059.3|176969.3|3
1724694760000|2024-08-26 17:52:40|177058.4|176968.4|177058.3|176968.3|177058.4|176968.4|177058.3|176968.3|2
1724694770000|2024-08-26 17:52:50|177059.1|176969.1|177062.2|176972.2|177062.2|176972.2|177059.1|176969.1|3
1724694780000|2024-08-26 17:53:00|177062.3|176972.3|177062.3|176972.3|177062.3|176972.3|177062.3|176972.3|1
1724694790000|2024-08-26 17:53:10|177062.2|176972.2|177062.2|176972.2|177062.2|176972.2|177062.2|176972.2|1
1724694800000|2024-08-26 17:53:20|177061.7|176971.7|177056|176966|177061.7|176971.7|177055.2|176965.2|11
1724694810000|2024-08-26 17:53:30|177054.2|176964.2|177051.9|176961.9|177054.2|176964.2|177051.9|176961.9|3
1724694820000|2024-08-26 17:53:40|177049.5|176959.5|177038.8|176948.8|177049.5|176959.5|177038.8|176948.8|5
1724694830000|2024-08-26 17:53:50|177040|176950|177038.4|176948.4|177040.4|176950.4|177038.4|176948.4|3
1724694840000|2024-08-26 17:54:00|177038.3|176948.3|177025.4|176935.4|177038.3|176948.3|177025.4|176935.4|11
1724694850000|2024-08-26 17:54:10|177022|176932|177013.7|176923.7|177023.2|176933.2|177013.7|176923.7|8
1724694860000|2024-08-26 17:54:20|177016.7|176926.7|177010|176920|177016.7|176926.7|177009.8|176919.8|6
1724694870000|2024-08-26 17:54:30|177012.4|176922.4|177008.2|176918.2|177012.7|176922.7|177008.2|176918.2|8
1724694890000|2024-08-26 17:54:50|177006.7|176916.7|177006.7|176916.7|177006.7|176916.7|177006.7|176916.7|1
1724694900000|2024-08-26 17:55:00|177007.7|176917.7|177008.1|176918.1|177009.3|176919.3|177006.7|176916.7|11
1724694910000|2024-08-26 17:55:10|177009.4|176919.4|177008.3|176918.3|177009.4|176919.4|177007.5|176917.5|8
1724694920000|2024-08-26 17:55:20|177008.2|176918.2|177010.9|176920.9|177010.9|176920.9|177005.2|176915.2|9
1724694930000|2024-08-26 17:55:30|177012.2|176922.2|177005.9|176915.9|177012.2|176922.2|177005.9|176915.9|5
1724694940000|2024-08-26 17:55:40|177005|176915|177006.5|176916.5|177006.5|176916.5|177005|176915|5
1724694950000|2024-08-26 17:55:50|177007.5|176917.5|177001.5|176911.5|177007.5|176917.5|176994.2|176904.2|9
1724694960000|2024-08-26 17:56:00|177004.1|176914.1|177000.1|176910.1|177004.3|176914.3|177000.1|176910.1|8
1724694970000|2024-08-26 17:56:10|176999.3|176909.3|176995.8|176905.8|177000.3|176910.3|176995.8|176905.8|6
1724694980000|2024-08-26 17:56:20|176997.4|176907.4|177001.5|176911.5|177001.5|176911.5|176997.4|176907.4|5
1724694990000|2024-08-26 17:56:30|177002.9|176912.9|177002.9|176912.9|177002.9|176912.9|177002.9|176912.9|1
1724695000000|2024-08-26 17:56:40|177007.3|176917.3|176999.9|176909.9|177007.3|176917.3|176999.9|176909.9|7
1724695010000|2024-08-26 17:56:50|177001.1|176911.1|176985.2|176895.2|177002.9|176912.9|176982.7|176892.7|14
1724695020000|2024-08-26 17:57:00|176984.4|176894.4|176982.6|176892.6|176984.4|176894.4|176978.5|176888.5|9
1724695030000|2024-08-26 17:57:10|176982|176892|176985.7|176895.7|176985.7|176895.7|176982|176892|5
1724695050000|2024-08-26 17:57:30|176983.5|176893.5|176971.1|176881.1|176985.7|176895.7|176967|176877|12
1724695060000|2024-08-26 17:57:40|176969.5|176879.5|176967.5|176877.5|176969.5|176879.5|176967.5|176877.5|4
1724695070000|2024-08-26 17:57:50|176966.1|176876.1|176960.4|176870.4|176966.1|176876.1|176956.9|176866.9|6
1724695080000|2024-08-26 17:58:00|176960.8|176870.8|176959.2|176869.2|176960.8|176870.8|176956.8|176866.8|7
1724695090000|2024-08-26 17:58:10|176959.1|176869.1|176958.8|176868.8|176959.1|176869.1|176956.6|176866.6|7
1724695100000|2024-08-26 17:58:20|176957.3|176867.3|176954.6|176864.6|176957.3|176867.3|176954.6|176864.6|6
1724695110000|2024-08-26 17:58:30|176954.9|176864.9|176942.8|176852.8|176957|176867|176940.2|176850.2|9
1724695120000|2024-08-26 17:58:40|176941.7|176851.7|176940|176850|176941.7|176851.7|176935.7|176845.7|11
1724695130000|2024-08-26 17:58:50|176941.1|176851.1|176941.1|176851.1|176941.1|176851.1|176941.1|176851.1|1
1724695140000|2024-08-26 17:59:00|176939.7|176849.7|176940.7|176850.7|176940.7|176850.7|176939.7|176849.7|2
1724695150000|2024-08-26 17:59:10|176940.1|176850.1|176945.3|176855.3|176949|176859|176940.1|176850.1|6
1724695160000|2024-08-26 17:59:20|176945.2|176855.2|176941.2|176851.2|176946.3|176856.3|176938.7|176848.7|9
1724695170000|2024-08-26 17:59:30|176939.1|176849.1|176936.7|176846.7|176939.1|176849.1|176935.8|176845.8|5
1724695180000|2024-08-26 17:59:40|176938.2|176848.2|176938.2|176848.2|176942.4|176852.4|176932|176842|7
1724695190000|2024-08-26 17:59:50|176935.6|176845.6|176940|176850|176941.3|176851.3|176934.3|176844.3|6
1724695200000|2024-08-26 18:00:00|176932|176842|176942.5|176852.5|176942.5|176852.5|176932|176842|12
1724695220000|2024-08-26 18:00:20|176944.6|176854.6|176949.2|176859.2|176949.2|176859.2|176944.6|176854.6|6
1724695230000|2024-08-26 18:00:30|176955|176865|176953.9|176863.9|176955|176865|176953.9|176863.9|2
1724695240000|2024-08-26 18:00:40|176951.7|176861.7|176951.7|176861.7|176951.7|176861.7|176951.7|176861.7|1
1724695250000|2024-08-26 18:00:50|176953.4|176863.4|176952.1|176862.1|176956.9|176866.9|176952.1|176862.1|9
1724695260000|2024-08-26 18:01:00|176952.6|176862.6|176947.4|176857.4|176952.6|176862.6|176946|176856|6
1724695270000|2024-08-26 18:01:10|176944.4|176854.4|176945|176855|176950.1|176860.1|176944.4|176854.4|10
1724695280000|2024-08-26 18:01:20|176944.9|176854.9|176945.5|176855.5|176949.9|176859.9|176944.9|176854.9|9
1724695290000|2024-08-26 18:01:30|176947.8|176857.8|176942.5|176852.5|176947.8|176857.8|176940.2|176850.2|9
1724695300000|2024-08-26 18:01:40|176940.2|176850.2|176940|176850|176940.2|176850.2|176940|176850|2
1724695310000|2024-08-26 18:01:50|176942.4|176852.4|176938.4|176848.4|176944|176854|176938.4|176848.4|8
1724695320000|2024-08-26 18:02:00|176940.6|176850.6|176952.8|176862.8|176952.8|176862.8|176938.4|176848.4|10
1724695330000|2024-08-26 18:02:10|176952.7|176862.7|176953|176863|176953|176863|176947.8|176857.8|6
1724695340000|2024-08-26 18:02:20|176953.2|176863.2|176953.1|176863.1|176953.2|176863.2|176949|176859|7
1724695350000|2024-08-26 18:02:30|176953.2|176863.2|176953.3|176863.3|176953.3|176863.3|176953.2|176863.2|2
1724695360000|2024-08-26 18:02:40|176954.6|176864.6|177004.4|176914.4|177005.6|176915.6|176954.6|176864.6|8
1724695370000|2024-08-26 18:02:50|177007.3|176917.3|177021.9|176931.9|177028.1|176938.1|177001.2|176911.2|11
1724695380000|2024-08-26 18:03:00|177022.5|176932.5|177026.7|176936.7|177027.9|176937.9|177022.5|176932.5|7
1724695390000|2024-08-26 18:03:10|177026.6|176936.6|177058.3|176968.3|177062.1|176972.1|177025.7|176935.7|9
1724695400000|2024-08-26 18:03:20|177053.8|176963.8|177054|176964|177057.8|176967.8|177053.8|176963.8|6
1724695410000|2024-08-26 18:03:30|177054.6|176964.6|177067.1|176977.1|177073.7|176983.7|177054.6|176964.6|12
1724695420000|2024-08-26 18:03:40|177067.2|176977.2|177068.4|176978.4|177068.4|176978.4|177067.2|176977.2|4
1724695430000|2024-08-26 18:03:50|177067.3|176977.3|177070.9|176980.9|177070.9|176980.9|177067.3|176977.3|3
1724695440000|2024-08-26 18:04:00|177073.2|176983.2|177089.1|176999.1|177089.1|176999.1|177067.2|176977.2|16
1724695450000|2024-08-26 18:04:10|177088.8|176998.8|177121.6|177031.6|177126.6|177036.6|177088.8|176998.8|15
1724695460000|2024-08-26 18:04:20|177122.4|177032.4|177132|177042|177135.6|177045.6|177122.4|177032.4|13
1724695470000|2024-08-26 18:04:30|177131.8|177041.8|177129.9|177039.9|177132|177042|177129.6|177039.6|8
1724695480000|2024-08-26 18:04:40|177129.8|177039.8|177140.4|177050.4|177141.4|177051.4|177129.8|177039.8|13
1724695490000|2024-08-26 18:04:50|177132.2|177042.2|177132.3|177042.3|177132.3|177042.3|177132.2|177042.2|2
1724695500000|2024-08-26 18:05:00|177133.3|177043.3|177148.6|177058.6|177155.4|177065.4|177133.3|177043.3|15
1724695510000|2024-08-26 18:05:10|177148.2|177058.2|177171.8|177081.8|177180.2|177090.2|177147.2|177057.2|15
1724695520000|2024-08-26 18:05:20|177171.7|177081.7|177164.9|177074.9|177171.7|177081.7|177164.8|177074.8|11
1724695530000|2024-08-26 18:05:30|177165.6|177075.6|177166.3|177076.3|177171.1|177081.1|177165.6|177075.6|6
1724695540000|2024-08-26 18:05:40|177168.6|177078.6|177170.3|177080.3|177170.3|177080.3|177164.9|177074.9|14
1724695550000|2024-08-26 18:05:50|177170|177080|177170.6|177080.6|177171.5|177081.5|177166.1|177076.1|11
1724695560000|2024-08-26 18:06:00|177169.7|177079.7|177170.7|177080.7|177170.9|177080.9|177169.7|177079.7|7
1724695570000|2024-08-26 18:06:10|177170.5|177080.5|177170.7|177080.7|177171.1|177081.1|177170.1|177080.1|8
1724695580000|2024-08-26 18:06:20|177170.8|177080.8|177195.2|177105.2|177195.9|177105.9|177170.8|177080.8|8
1724695590000|2024-08-26 18:06:30|177194.9|177104.9|177187|177097|177194.9|177104.9|177184.9|177094.9|14
1724695600000|2024-08-26 18:06:40|177189.4|177099.4|177191.1|177101.1|177191.1|177101.1|177187.5|177097.5|9
1724695610000|2024-08-26 18:06:50|177191.4|177101.4|177194.4|177104.4|177194.5|177104.5|177190.5|177100.5|7
1724695620000|2024-08-26 18:07:00|177195.9|177105.9|177199.3|177109.3|177199.3|177109.3|177195.9|177105.9|8
1724695630000|2024-08-26 18:07:10|177200.2|177110.2|177200.2|177110.2|177200.2|177110.2|177200.2|177110.2|1
1724695640000|2024-08-26 18:07:20|177198.9|177108.9|177188.1|177098.1|177202.2|177112.2|177188.1|177098.1|15
1724695650000|2024-08-26 18:07:30|177186.4|177096.4|177193|177103|177196.7|177106.7|177186.4|177096.4|10
1724695660000|2024-08-26 18:07:40|177192|177102|177193|177103|177193|177103|177192|177102|4
1724695670000|2024-08-26 18:07:50|177195.6|177105.6|177199.2|177109.2|177199.2|177109.2|177195.6|177105.6|7
1724695680000|2024-08-26 18:08:00|177198.7|177108.7|177198.6|177108.6|177204|177114|177194|177104|24
1724695690000|2024-08-26 18:08:10|177203.5|177113.5|177197.3|177107.3|177203.5|177113.5|177195.9|177105.9|13
1724695700000|2024-08-26 18:08:20|177199.4|177109.4|177197|177107|177199.4|177109.4|177196.6|177106.6|4
1724695710000|2024-08-26 18:08:30|177197.8|177107.8|177194.5|177104.5|177198.5|177108.5|177194.5|177104.5|9
1724695720000|2024-08-26 18:08:40|177194.8|177104.8|177192.3|177102.3|177195|177105|177191|177101|9
1724695730000|2024-08-26 18:08:50|177194.5|177104.5|177193.7|177103.7|177196.9|177106.9|177193.7|177103.7|6
1724695740000|2024-08-26 18:09:00|177196.7|177106.7|177193.4|177103.4|177198.1|177108.1|177192.9|177102.9|11
1724695770000|2024-08-26 18:09:30|177193.2|177103.2|177199.1|177109.1|177199.1|177109.1|177192.5|177102.5|7
1724695780000|2024-08-26 18:09:40|177199.6|177109.6|177199.6|177109.6|177199.6|177109.6|177199.6|177109.6|1
1724695790000|2024-08-26 18:09:50|177193.8|177103.8|177194.6|177104.6|177194.6|177104.6|177193.8|177103.8|3
1724695800000|2024-08-26 18:10:00|177191.7|177101.7|177192.1|177102.1|177195.2|177105.2|177190.5|177100.5|8
1724695810000|2024-08-26 18:10:10|177192.4|177102.4|177192.1|177102.1|177195.9|177105.9|177192.1|177102.1|9
1724695820000|2024-08-26 18:10:20|177192|177102|177191.8|177101.8|177192|177102|177191.8|177101.8|2
1724695830000|2024-08-26 18:10:30|177191.2|177101.2|177196|177106|177196|177106|177189.6|177099.6|10
1724695840000|2024-08-26 18:10:40|177195.8|177105.8|177194.9|177104.9|177198.1|177108.1|177191.9|177101.9|10
1724695850000|2024-08-26 18:10:50|177197|177107|177203.4|177113.4|177203.4|177113.4|177196.6|177106.6|6
1724695860000|2024-08-26 18:11:00|177199.9|177109.9|177198|177108|177199.9|177109.9|177197.7|177107.7|5
1724695870000|2024-08-26 18:11:10|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|177194.1|177104.1|3
1724695880000|2024-08-26 18:11:20|177198.3|177108.3|177203.9|177113.9|177203.9|177113.9|177194.7|177104.7|11
1724695890000|2024-08-26 18:11:30|177200.9|177110.9|177200.9|177110.9|177200.9|177110.9|177200.9|177110.9|1
1724695900000|2024-08-26 18:11:40|177203.9|177113.9|177200.7|177110.7|177203.9|177113.9|177200.5|177110.5|3
1724695910000|2024-08-26 18:11:50|177204.7|177114.7|177199.2|177109.2|177204.7|177114.7|177198.2|177108.2|5
1724695920000|2024-08-26 18:12:00|177198.1|177108.1|177200.7|177110.7|177200.7|177110.7|177196.5|177106.5|4
1724695930000|2024-08-26 18:12:10|177197.8|177107.8|177195.6|177105.6|177197.8|177107.8|177195.6|177105.6|2
1724695940000|2024-08-26 18:12:20|177195|177105|177192.8|177102.8|177197|177107|177191|177101|8
1724695950000|2024-08-26 18:12:30|177196.9|177106.9|177198.5|177108.5|177198.5|177108.5|177196.2|177106.2|3
1724695960000|2024-08-26 18:12:40|177195.6|177105.6|177186.8|177096.8|177195.6|177105.6|177186.3|177096.3|7
1724695970000|2024-08-26 18:12:50|177187.4|177097.4|177182.4|177092.4|177195.7|177105.7|177182.4|177092.4|13
1724695980000|2024-08-26 18:13:00|177181.3|177091.3|177181.8|177091.8|177181.8|177091.8|177181.3|177091.3|2
1724695990000|2024-08-26 18:13:10|177183.1|177093.1|177162.7|177072.7|177183.1|177093.1|177162.7|177072.7|9
1724696000000|2024-08-26 18:13:20|177162.6|177072.6|177152.8|177062.8|177162.6|177072.6|177152.8|177062.8|8
1724696010000|2024-08-26 18:13:30|177152.7|177062.7|177136.4|177046.4|177152.7|177062.7|177134.3|177044.3|11
1724696020000|2024-08-26 18:13:40|177136.8|177046.8|177125.3|177035.3|177136.8|177046.8|177125.3|177035.3|6
1724696030000|2024-08-26 18:13:50|177124.9|177034.9|177124.9|177034.9|177124.9|177034.9|177124.9|177034.9|1
1724696040000|2024-08-26 18:14:00|177123|177033|177109.4|177019.4|177123|177033|177107|177017|16
1724696050000|2024-08-26 18:14:10|177107|177017|177107.2|177017.2|177109.5|177019.5|177104.2|177014.2|7
1724696060000|2024-08-26 18:14:20|177109.4|177019.4|177107.6|177017.6|177110.5|177020.5|177107.6|177017.6|3
1724696070000|2024-08-26 18:14:30|177109.8|177019.8|177108.1|177018.1|177110.3|177020.3|177108.1|177018.1|3
1724696080000|2024-08-26 18:14:40|177108|177018|177104.5|177014.5|177108|177018|177104.5|177014.5|3
1724696090000|2024-08-26 18:14:50|177106.7|177016.7|177108.6|177018.6|177115.7|177025.7|177106.7|177016.7|8
1724696100000|2024-08-26 18:15:00|177108.7|177018.7|177108.5|177018.5|177108.7|177018.7|177106.4|177016.4|3
1724696110000|2024-08-26 18:15:10|177111|177021|177109.7|177019.7|177113.2|177023.2|177107.9|177017.9|7
1724696120000|2024-08-26 18:15:20|177110.2|177020.2|177107.9|177017.9|177110.2|177020.2|177107.9|177017.9|3
1724696130000|2024-08-26 18:15:30|177104.9|177014.9|177102.7|177012.7|177108|177018|177102.7|177012.7|6
1724696140000|2024-08-26 18:15:40|177102.6|177012.6|177102.9|177012.9|177104.4|177014.4|177102.4|177012.4|4
1724696150000|2024-08-26 18:15:50|177102.8|177012.8|177101|177011|177104.7|177014.7|177098.9|177008.9|7
1724696160000|2024-08-26 18:16:00|177098.5|177008.5|177095.4|177005.4|177098.5|177008.5|177095.4|177005.4|2
1724696170000|2024-08-26 18:16:10|177095.8|177005.8|177099.6|177009.6|177099.9|177009.9|177095.8|177005.8|3
1724696180000|2024-08-26 18:16:20|177099.2|177009.2|177094.1|177004.1|177099.2|177009.2|177093.4|177003.4|5
1724696190000|2024-08-26 18:16:30|177094.3|177004.3|177099.7|177009.7|177102.2|177012.2|177094.3|177004.3|9
1724696200000|2024-08-26 18:16:40|177100.4|177010.4|177105.6|177015.6|177105.6|177015.6|177100.4|177010.4|8
1724696210000|2024-08-26 18:16:50|177107.6|177017.6|177104.5|177014.5|177107.6|177017.6|177104.5|177014.5|2
1724696220000|2024-08-26 18:17:00|177103.9|177013.9|177096|177006|177103.9|177013.9|177096|177006|10
1724696230000|2024-08-26 18:17:10|177095.6|177005.6|177101.9|177011.9|177101.9|177011.9|177095.6|177005.6|4
1724696240000|2024-08-26 18:17:20|177102.1|177012.1|177102.1|177012.1|177102.1|177012.1|177102.1|177012.1|1
1724696250000|2024-08-26 18:17:30|177105.2|177015.2|177106.3|177016.3|177107.3|177017.3|177104.7|177014.7|6
1724696260000|2024-08-26 18:17:40|177102.7|177012.7|177102|177012|177104.8|177014.8|177102|177012|6
1724696270000|2024-08-26 18:17:50|177102.2|177012.2|177099.2|177009.2|177104.3|177014.3|177094.7|177004.7|13
1724696280000|2024-08-26 18:18:00|177098.1|177008.1|177094.8|177004.8|177098.1|177008.1|177094.8|177004.8|4
1724696300000|2024-08-26 18:18:20|177093.9|177003.9|177088.6|176998.6|177094|177004|177088.6|176998.6|4
1724696310000|2024-08-26 18:18:30|177087.2|176997.2|177087.2|176997.2|177087.2|176997.2|177087.2|176997.2|1
1724696320000|2024-08-26 18:18:40|177086|176996|177088.4|176998.4|177090.2|177000.2|177086|176996|5
1724696330000|2024-08-26 18:18:50|177092|177002|177090|177000|177092|177002|177090|177000|2
1724696340000|2024-08-26 18:19:00|177088.7|176998.7|177084|176994|177088.7|176998.7|177082.9|176992.9|9
1724696350000|2024-08-26 18:19:10|177086.4|176996.4|177084.6|176994.6|177086.4|176996.4|177084.6|176994.6|2
1724696360000|2024-08-26 18:19:20|177083.4|176993.4|177083.1|176993.1|177083.4|176993.4|177083.1|176993.1|2
1724696370000|2024-08-26 18:19:30|177085.2|176995.2|177087.4|176997.4|177088.6|176998.6|177085.2|176995.2|6
1724696380000|2024-08-26 18:19:40|177086.5|176996.5|177086.9|176996.9|177086.9|176996.9|177086.5|176996.5|4
1724696390000|2024-08-26 18:19:50|177087|176997|177087|176997|177087|176997|177087|176997|1
1724696400000|2024-08-26 18:20:00|177083.7|176993.7|177083.9|176993.9|177083.9|176993.9|177083.7|176993.7|2
1724696410000|2024-08-26 18:20:10|177084|176994|177061.9|176971.9|177085.2|176995.2|177061.6|176971.6|14
1724696420000|2024-08-26 18:20:20|177062|176972|177057.8|176967.8|177062|176972|177056.7|176966.7|8
1724696430000|2024-08-26 18:20:30|177056.1|176966.1|177060.3|176970.3|177060.5|176970.5|177056.1|176966.1|4
1724696440000|2024-08-26 18:20:40|177062.4|176972.4|177064.2|176974.2|177064.2|176974.2|177061.7|176971.7|4
1724696450000|2024-08-26 18:20:50|177064.1|176974.1|177082.5|176992.5|177082.5|176992.5|177064.1|176974.1|6
1724696460000|2024-08-26 18:21:00|177085.7|176995.7|177083|176993|177085.7|176995.7|177083|176993|3
1724696470000|2024-08-26 18:21:10|177082.9|176992.9|177088.7|176998.7|177088.8|176998.8|177082.9|176992.9|6
1724696480000|2024-08-26 18:21:20|177088.5|176998.5|177090.3|177000.3|177090.7|177000.7|177088.4|176998.4|7
1724696490000|2024-08-26 18:21:30|177090.2|177000.2|177089.7|176999.7|177091.4|177001.4|177089.7|176999.7|8
1724696500000|2024-08-26 18:21:40|177089.6|176999.6|177091|177001|177093.5|177003.5|177089.2|176999.2|7
1724696510000|2024-08-26 18:21:50|177093.8|177003.8|177091.9|177001.9|177095.8|177005.8|177091.2|177001.2|17
1724696520000|2024-08-26 18:22:00|177091.8|177001.8|177091.9|177001.9|177091.9|177001.9|177091.7|177001.7|3
1724696530000|2024-08-26 18:22:10|177092.6|177002.6|177091.9|177001.9|177092.6|177002.6|177091.9|177001.9|5
1724696540000|2024-08-26 18:22:20|177090.4|177000.4|177090.2|177000.2|177090.5|177000.5|177086.7|176996.7|5
1724696550000|2024-08-26 18:22:30|177090.1|177000.1|177090.1|177000.1|177090.1|177000.1|177086.7|176996.7|4
1724696560000|2024-08-26 18:22:40|177086.9|176996.9|177086.9|176996.9|177086.9|176996.9|177086.9|176996.9|1
1724696570000|2024-08-26 18:22:50|177089.9|176999.9|177089.9|176999.9|177089.9|176999.9|177089.9|176999.9|1
1724696580000|2024-08-26 18:23:00|177088.6|176998.6|177088.6|176998.6|177088.6|176998.6|177088.6|176998.6|1
1724696590000|2024-08-26 18:23:10|177086.9|176996.9|177089.7|176999.7|177089.7|176999.7|177086.9|176996.9|2
1724696600000|2024-08-26 18:23:20|177088.3|176998.3|177088.1|176998.1|177090.3|177000.3|177088.1|176998.1|3
1724696610000|2024-08-26 18:23:30|177088.3|176998.3|177091|177001|177095.5|177005.5|177088.3|176998.3|5
1724696620000|2024-08-26 18:23:40|177092.7|177002.7|177089.6|176999.6|177092.7|177002.7|177089.6|176999.6|4
1724696630000|2024-08-26 18:23:50|177092.1|177002.1|177089.7|176999.7|177092.1|177002.1|177089.7|176999.7|2
1724696650000|2024-08-26 18:24:10|177092.2|177002.2|177093|177003|177093|177003|177092.2|177002.2|2
1724696660000|2024-08-26 18:24:20|177091.7|177001.7|177090.3|177000.3|177091.7|177001.7|177086.8|176996.8|6
1724696670000|2024-08-26 18:24:30|177091.3|177001.3|177092.3|177002.3|177094|177004|177088.5|176998.5|8
1724696690000|2024-08-26 18:24:50|177093.1|177003.1|177103.1|177013.1|177103.3|177013.3|177092.9|177002.9|6
1724696700000|2024-08-26 18:25:00|177102.9|177012.9|177097.6|177007.6|177102.9|177012.9|177097.3|177007.3|7
1724696710000|2024-08-26 18:25:10|177100.4|177010.4|177098.3|177008.3|177100.4|177010.4|177098.3|177008.3|11
1724696720000|2024-08-26 18:25:20|177098.2|177008.2|177096.9|177006.9|177100|177010|177096.9|177006.9|6
1724696730000|2024-08-26 18:25:30|177096.8|177006.8|177096.5|177006.5|177096.8|177006.8|177096.5|177006.5|3
1724696740000|2024-08-26 18:25:40|177096.1|177006.1|177096.1|177006.1|177096.1|177006.1|177096.1|177006.1|1
1724696750000|2024-08-26 18:25:50|177095|177005|177095.6|177005.6|177095.6|177005.6|177094.9|177004.9|8
1724696760000|2024-08-26 18:26:00|177094.3|177004.3|177091.1|177001.1|177094.3|177004.3|177090.9|177000.9|5
1724696780000|2024-08-26 18:26:20|177095.2|177005.2|177090.6|177000.6|177095.2|177005.2|177090.6|177000.6|3
1724696790000|2024-08-26 18:26:30|177090.4|177000.4|177090.4|177000.4|177090.4|177000.4|177090.4|177000.4|1
1724696800000|2024-08-26 18:26:40|177091.6|177001.6|177096.9|177006.9|177097.2|177007.2|177091.6|177001.6|7
1724696810000|2024-08-26 18:26:50|177096.8|177006.8|177102.5|177012.5|177104.2|177014.2|177095.6|177005.6|11
1724696820000|2024-08-26 18:27:00|177102.3|177012.3|177102.5|177012.5|177104.2|177014.2|177102.3|177012.3|5
1724696830000|2024-08-26 18:27:10|177104.7|177014.7|177102|177012|177104.7|177014.7|177099.6|177009.6|6
1724696840000|2024-08-26 18:27:20|177102.1|177012.1|177099.3|177009.3|177104|177014|177099.3|177009.3|4
1724696850000|2024-08-26 18:27:30|177099.1|177009.1|177099.1|177009.1|177099.1|177009.1|177099.1|177009.1|1
1724696860000|2024-08-26 18:27:40|177102|177012|177098.8|177008.8|177102|177012|177098.8|177008.8|4
1724696870000|2024-08-26 18:27:50|177096.2|177006.2|177096.2|177006.2|177096.2|177006.2|177096.2|177006.2|1
1724696880000|2024-08-26 18:28:00|177101|177011|177097.4|177007.4|177101|177011|177097.4|177007.4|3
1724696890000|2024-08-26 18:28:10|177097.6|177007.6|177100.7|177010.7|177100.7|177010.7|177094.9|177004.9|7
1724696900000|2024-08-26 18:28:20|177100.5|177010.5|177102.7|177012.7|177104.7|177014.7|177100.4|177010.4|9
1724696910000|2024-08-26 18:28:30|177104.5|177014.5|177104.5|177014.5|177104.5|177014.5|177104.5|177014.5|1
1724696920000|2024-08-26 18:28:40|177102.1|177012.1|177103.3|177013.3|177103.3|177013.3|177102.1|177012.1|2
1724696930000|2024-08-26 18:28:50|177105|177015|177102|177012|177105|177015|177102|177012|2
1724696940000|2024-08-26 18:29:00|177105|177015|177105.7|177015.7|177106.2|177016.2|177102.4|177012.4|8
1724696960000|2024-08-26 18:29:20|177105.5|177015.5|177104.2|177014.2|177105.5|177015.5|177104.2|177014.2|2
1724696970000|2024-08-26 18:29:30|177105.9|177015.9|177102.9|177012.9|177107.3|177017.3|177100.4|177010.4|13
1724696980000|2024-08-26 18:29:40|177102.8|177012.8|177096.4|177006.4|177102.8|177012.8|177096.2|177006.2|5
1724696990000|2024-08-26 18:29:50|177096.5|177006.5|177096.7|177006.7|177096.7|177006.7|177096.5|177006.5|3
1724697000000|2024-08-26 18:30:00|177098.2|177008.2|177100.8|177010.8|177102.6|177012.6|177098.2|177008.2|8
1724697030000|2024-08-26 18:30:30|177100.9|177010.9|177099.4|177009.4|177101|177011|177099.4|177009.4|3
1724697040000|2024-08-26 18:30:40|177103.9|177013.9|177102.7|177012.7|177106.1|177016.1|177099.8|177009.8|5
1724697050000|2024-08-26 18:30:50|177102.5|177012.5|177100.4|177010.4|177102.5|177012.5|177100.4|177010.4|3
1724697060000|2024-08-26 18:31:00|177100.8|177010.8|177095.9|177005.9|177100.9|177010.9|177095.9|177005.9|7
1724697070000|2024-08-26 18:31:10|177096.1|177006.1|177096.2|177006.2|177096.2|177006.2|177096.1|177006.1|2
1724697080000|2024-08-26 18:31:20|177096.6|177006.6|177099.3|177009.3|177099.4|177009.4|177096.6|177006.6|3
1724697090000|2024-08-26 18:31:30|177099.2|177009.2|177102.2|177012.2|177102.2|177012.2|177099.1|177009.1|7
1724697110000|2024-08-26 18:31:50|177103|177013|177103.9|177013.9|177104.1|177014.1|177103|177013|6
1724697120000|2024-08-26 18:32:00|177104|177014|177104.9|177014.9|177106.4|177016.4|177104|177014|6
1724697130000|2024-08-26 18:32:10|177104.5|177014.5|177104.5|177014.5|177104.5|177014.5|177104.5|177014.5|1
1724697140000|2024-08-26 18:32:20|177102.3|177012.3|177099.1|177009.1|177102.3|177012.3|177099.1|177009.1|7
1724697170000|2024-08-26 18:32:50|177096.8|177006.8|177096.8|177006.8|177096.8|177006.8|177096.8|177006.8|1
1724697190000|2024-08-26 18:33:10|177095.9|177005.9|177100.7|177010.7|177102.9|177012.9|177089.9|176999.9|11
1724697200000|2024-08-26 18:33:20|177101.2|177011.2|177104.4|177014.4|177108.5|177018.5|177099.1|177009.1|8
1724697210000|2024-08-26 18:33:30|177104.7|177014.7|177108.4|177018.4|177108.4|177018.4|177104.7|177014.7|2
1724697220000|2024-08-26 18:33:40|177104.1|177014.1|177106.5|177016.5|177108.4|177018.4|177103.6|177013.6|13
1724697230000|2024-08-26 18:33:50|177110.2|177020.2|177110.1|177020.1|177113.1|177023.1|177107.9|177017.9|5
1724697240000|2024-08-26 18:34:00|177114|177024|177109.4|177019.4|177114|177024|177109.4|177019.4|5
1724697250000|2024-08-26 18:34:10|177108.6|177018.6|177108.7|177018.7|177108.7|177018.7|177108.6|177018.6|2
1724697260000|2024-08-26 18:34:20|177108.8|177018.8|177110.1|177020.1|177112.8|177022.8|177108.8|177018.8|7
1724697270000|2024-08-26 18:34:30|177103.5|177013.5|177101.4|177011.4|177103.5|177013.5|177101.3|177011.3|5
1724697280000|2024-08-26 18:34:40|177100.5|177010.5|177100.5|177010.5|177100.5|177010.5|177100.5|177010.5|1
1724697290000|2024-08-26 18:34:50|177100.6|177010.6|177100.6|177010.6|177100.6|177010.6|177100.6|177010.6|1
1724697300000|2024-08-26 18:35:00|177100.5|177010.5|177097.8|177007.8|177100.5|177010.5|177097.8|177007.8|4
1724697310000|2024-08-26 18:35:10|177096.1|177006.1|177094.6|177004.6|177097.6|177007.6|177093|177003|6
1724697320000|2024-08-26 18:35:20|177096.3|177006.3|177093.8|177003.8|177096.3|177006.3|177093.7|177003.7|5
1724697330000|2024-08-26 18:35:30|177093.6|177003.6|177093.6|177003.6|177093.6|177003.6|177093.6|177003.6|1
1724697340000|2024-08-26 18:35:40|177093.5|177003.5|177096.3|177006.3|177096.3|177006.3|177093.5|177003.5|3
1724697350000|2024-08-26 18:35:50|177092.9|177002.9|177098.8|177008.8|177101.6|177011.6|177090.6|177000.6|6
1724697360000|2024-08-26 18:36:00|177098.7|177008.7|177089.6|176999.6|177100.3|177010.3|177089.5|176999.5|10
1724697370000|2024-08-26 18:36:10|177089.5|176999.5|177087.5|176997.5|177089.5|176999.5|177082.7|176992.7|11
1724697380000|2024-08-26 18:36:20|177086.6|176996.6|177089.1|176999.1|177089.1|176999.1|177086.6|176996.6|2
1724697390000|2024-08-26 18:36:30|177089.7|176999.7|177086.3|176996.3|177089.7|176999.7|177086.2|176996.2|7
1724697400000|2024-08-26 18:36:40|177086.4|176996.4|177086.5|176996.5|177086.6|176996.6|177086.4|176996.4|3
1724697410000|2024-08-26 18:36:50|177085|176995|177087.1|176997.1|177087.2|176997.2|177085|176995|6
1724697420000|2024-08-26 18:37:00|177084.7|176994.7|177084.6|176994.6|177086.5|176996.5|177084.6|176994.6|6
1724697430000|2024-08-26 18:37:10|177086.4|176996.4|177085.3|176995.3|177087.4|176997.4|177084.3|176994.3|6
1724697440000|2024-08-26 18:37:20|177087.2|176997.2|177087.2|176997.2|177087.2|176997.2|177087.2|176997.2|1
1724697450000|2024-08-26 18:37:30|177087.1|176997.1|177085.2|176995.2|177087.1|176997.1|177085.2|176995.2|2
1724697460000|2024-08-26 18:37:40|177088.9|176998.9|177065.7|176975.7|177089.5|176999.5|177061.8|176971.8|13
1724697470000|2024-08-26 18:37:50|177065.6|176975.6|177068.2|176978.2|177071.6|176981.6|177065.6|176975.6|10
1724697480000|2024-08-26 18:38:00|177068.3|176978.3|177071.7|176981.7|177073|176983|177068.1|176978.1|8
1724697490000|2024-08-26 18:38:10|177070.7|176980.7|177070.1|176980.1|177070.7|176980.7|177063.8|176973.8|4
1724697500000|2024-08-26 18:38:20|177071.7|176981.7|177085.5|176995.5|177085.5|176995.5|177071.7|176981.7|5
1724697510000|2024-08-26 18:38:30|177085.6|176995.6|177090|177000|177090.1|177000.1|177085.6|176995.6|7
1724697520000|2024-08-26 18:38:40|177087.4|176997.4|177097.8|177007.8|177098|177008|177087.4|176997.4|9
1724697530000|2024-08-26 18:38:50|177096.6|177006.6|177097.1|177007.1|177099.2|177009.2|177096.6|177006.6|5
1724697540000|2024-08-26 18:39:00|177097|177007|177097.6|177007.6|177098.6|177008.6|177096.1|177006.1|5
1724697550000|2024-08-26 18:39:10|177095.3|177005.3|177096.6|177006.6|177097.8|177007.8|177093.8|177003.8|9
1724697560000|2024-08-26 18:39:20|177096.5|177006.5|177095.4|177005.4|177099.8|177009.8|177095.4|177005.4|7
1724697570000|2024-08-26 18:39:30|177097.6|177007.6|177097.1|177007.1|177097.8|177007.8|177094.6|177004.6|7
1724697580000|2024-08-26 18:39:40|177094.9|177004.9|177097.9|177007.9|177099.7|177009.7|177094.2|177004.2|8
1724697590000|2024-08-26 18:39:50|177097.8|177007.8|177097.8|177007.8|177097.8|177007.8|177097.8|177007.8|1
1724697600000|2024-08-26 18:40:00|177099.4|177009.4|177095.5|177005.5|177099.4|177009.4|177093.7|177003.7|9
1724697610000|2024-08-26 18:40:10|177096.7|177006.7|177093.3|177003.3|177096.7|177006.7|177088.2|176998.2|10
1724697620000|2024-08-26 18:40:20|177093.4|177003.4|177092.7|177002.7|177093.5|177003.5|177091.2|177001.2|5
1724697630000|2024-08-26 18:40:30|177095.1|177005.1|177096.8|177006.8|177096.8|177006.8|177090.9|177000.9|5
1724697640000|2024-08-26 18:40:40|177096.7|177006.7|177098.1|177008.1|177099.3|177009.3|177096.7|177006.7|4
1724697650000|2024-08-26 18:40:50|177099.3|177009.3|177095.6|177005.6|177099.3|177009.3|177095.6|177005.6|3
1724697660000|2024-08-26 18:41:00|177095.5|177005.5|177093.2|177003.2|177097.8|177007.8|177093.2|177003.2|6
1724697670000|2024-08-26 18:41:10|177095.8|177005.8|177093.8|177003.8|177098.2|177008.2|177093.8|177003.8|3
1724697680000|2024-08-26 18:41:20|177093.6|177003.6|177094.7|177004.7|177094.7|177004.7|177093.6|177003.6|2
1724697690000|2024-08-26 18:41:30|177094.8|177004.8|177096.9|177006.9|177096.9|177006.9|177094.8|177004.8|3
1724697700000|2024-08-26 18:41:40|177096.8|177006.8|177096.7|177006.7|177096.8|177006.8|177094.3|177004.3|5
1724697710000|2024-08-26 18:41:50|177096.4|177006.4|177093.8|177003.8|177096.5|177006.5|177093.6|177003.6|6
1724697720000|2024-08-26 18:42:00|177094.9|177004.9|177094.9|177004.9|177094.9|177004.9|177094.9|177004.9|1
1724697730000|2024-08-26 18:42:10|177097|177007|177096.5|177006.5|177097.6|177007.6|177096.5|177006.5|5
1724697740000|2024-08-26 18:42:20|177098.9|177008.9|177096.2|177006.2|177099.1|177009.1|177093.8|177003.8|8
1724697750000|2024-08-26 18:42:30|177097.1|177007.1|177095.9|177005.9|177097.1|177007.1|177095.9|177005.9|2
1724697760000|2024-08-26 18:42:40|177096.5|177006.5|177097.4|177007.4|177097.4|177007.4|177096.2|177006.2|4
1724697770000|2024-08-26 18:42:50|177099.2|177009.2|177097.3|177007.3|177100.2|177010.2|177096.4|177006.4|5
1724697780000|2024-08-26 18:43:00|177099.3|177009.3|177109.3|177019.3|177109.4|177019.4|177099.3|177009.3|7
1724697790000|2024-08-26 18:43:10|177108.8|177018.8|177110|177020|177110|177020|177104.9|177014.9|13
1724697800000|2024-08-26 18:43:20|177108.9|177018.9|177109.1|177019.1|177109.1|177019.1|177108.9|177018.9|2
1724697810000|2024-08-26 18:43:30|177114.5|177024.5|177110.3|177020.3|177114.5|177024.5|177110.3|177020.3|3
1724697820000|2024-08-26 18:43:40|177110.2|177020.2|177108.4|177018.4|177110.2|177020.2|177107.4|177017.4|6
1724697830000|2024-08-26 18:43:50|177108.3|177018.3|177108.4|177018.4|177108.4|177018.4|177108.3|177018.3|2
1724697840000|2024-08-26 18:44:00|177109.2|177019.2|177109.8|177019.8|177110|177020|177105|177015|6
1724697850000|2024-08-26 18:44:10|177109.7|177019.7|177108.5|177018.5|177109.7|177019.7|177108.3|177018.3|6
1724697860000|2024-08-26 18:44:20|177108.4|177018.4|177108.5|177018.5|177108.8|177018.8|177107.5|177017.5|6
1724697870000|2024-08-26 18:44:30|177109.1|177019.1|177109.1|177019.1|177109.1|177019.1|177109.1|177019.1|1
1724697880000|2024-08-26 18:44:40|177111|177021|177111.7|177021.7|177114.3|177024.3|177111|177021|9
1724697900000|2024-08-26 18:45:00|177111.6|177021.6|177111.5|177021.5|177111.6|177021.6|177111.5|177021.5|2
1724697910000|2024-08-26 18:45:10|177111.4|177021.4|177104.4|177014.4|177111.4|177021.4|177104.4|177014.4|5
1724697920000|2024-08-26 18:45:20|177104.3|177014.3|177092.5|177002.5|177104.3|177014.3|177092.5|177002.5|8
1724697930000|2024-08-26 18:45:30|177091.1|177001.1|177081.8|176991.8|177092.5|177002.5|177081.8|176991.8|9
1724697940000|2024-08-26 18:45:40|177079.9|176989.9|177080.5|176990.5|177080.5|176990.5|177077|176987|4
1724697950000|2024-08-26 18:45:50|177081.5|176991.5|177067.2|176977.2|177082.5|176992.5|177066.3|176976.3|11
1724697960000|2024-08-26 18:46:00|177072.2|176982.2|177070.5|176980.5|177072.2|176982.2|177070.5|176980.5|2
1724697970000|2024-08-26 18:46:10|177070.8|176980.8|177069.1|176979.1|177070.8|176980.8|177066.9|176976.9|4
1724697980000|2024-08-26 18:46:20|177068.8|176978.8|177068.9|176978.9|177068.9|176978.9|177068.8|176978.8|2
1724697990000|2024-08-26 18:46:30|177069|176979|177061.3|176971.3|177069|176979|177058.9|176968.9|7
1724698000000|2024-08-26 18:46:40|177061.4|176971.4|177061.4|176971.4|177061.4|176971.4|177061.4|176971.4|1
1724698010000|2024-08-26 18:46:50|177061.3|176971.3|177060.3|176970.3|177061.3|176971.3|177056.8|176966.8|3
1724698020000|2024-08-26 18:47:00|177057.7|176967.7|177050.6|176960.6|177057.7|176967.7|177043.8|176953.8|9
1724698030000|2024-08-26 18:47:10|177047.5|176957.5|177050.7|176960.7|177050.7|176960.7|177047.5|176957.5|4
1724698040000|2024-08-26 18:47:20|177048.5|176958.5|177049.8|176959.8|177049.8|176959.8|177043.9|176953.9|4
1724698050000|2024-08-26 18:47:30|177050.8|176960.8|177047.5|176957.5|177050.8|176960.8|177047.5|176957.5|2
1724698070000|2024-08-26 18:47:50|177044.4|176954.4|177033.4|176943.4|177046.9|176956.9|177032.4|176942.4|10
1724698080000|2024-08-26 18:48:00|177032.6|176942.6|177035.3|176945.3|177037.9|176947.9|177032.6|176942.6|14
1724698090000|2024-08-26 18:48:10|177035.9|176945.9|177036.2|176946.2|177038.6|176948.6|177034.2|176944.2|7
1724698110000|2024-08-26 18:48:30|177037.3|176947.3|177038.8|176948.8|177040.2|176950.2|177036.8|176946.8|6
1724698120000|2024-08-26 18:48:40|177038.7|176948.7|177036.5|176946.5|177045.7|176955.7|177036.5|176946.5|6
1724698130000|2024-08-26 18:48:50|177041.6|176951.6|177051.3|176961.3|177051.3|176961.3|177036.4|176946.4|11
1724698140000|2024-08-26 18:49:00|177051.2|176961.2|177051.1|176961.1|177051.2|176961.2|177051.1|176961.1|2
1724698150000|2024-08-26 18:49:10|177049.3|176959.3|177016.2|176926.2|177049.3|176959.3|177015.9|176925.9|7
1724698160000|2024-08-26 18:49:20|177014.1|176924.1|177018.7|176928.7|177018.7|176928.7|177014.1|176924.1|5
1724698170000|2024-08-26 18:49:30|177011.1|176921.1|177016.5|176926.5|177016.5|176926.5|177011.1|176921.1|4
1724698180000|2024-08-26 18:49:40|177014.9|176924.9|177014.6|176924.6|177014.9|176924.9|177014.6|176924.6|2
1724698190000|2024-08-26 18:49:50|177019.1|176929.1|177013|176923|177019.1|176929.1|177007.1|176917.1|7
1724698200000|2024-08-26 18:50:00|177013.9|176923.9|177020.1|176930.1|177023.5|176933.5|177010.1|176920.1|13
1724698210000|2024-08-26 18:50:10|177019.7|176929.7|177018.4|176928.4|177019.7|176929.7|177016.2|176926.2|3
1724698220000|2024-08-26 18:50:20|177021.6|176931.6|177018.9|176928.9|177021.6|176931.6|177018.9|176928.9|3
1724698230000|2024-08-26 18:50:30|177028.9|176938.9|177029.8|176939.8|177029.8|176939.8|177026.5|176936.5|5
1724698240000|2024-08-26 18:50:40|177028.6|176938.6|177026.9|176936.9|177028.6|176938.6|177024.6|176934.6|5
1724698250000|2024-08-26 18:50:50|177027.3|176937.3|177027.8|176937.8|177027.8|176937.8|177027.3|176937.3|3
1724698260000|2024-08-26 18:51:00|177028.6|176938.6|177029.5|176939.5|177029.5|176939.5|177028.6|176938.6|2
1724698270000|2024-08-26 18:51:10|177030.7|176940.7|177031.5|176941.5|177031.5|176941.5|177030.7|176940.7|2
1724698280000|2024-08-26 18:51:20|177032.4|176942.4|177036|176946|177036.4|176946.4|177032.4|176942.4|9
1724698290000|2024-08-26 18:51:30|177036.8|176946.8|177036.9|176946.9|177036.9|176946.9|177036.8|176946.8|2
1724698300000|2024-08-26 18:51:40|177037.3|176947.3|177038.6|176948.6|177038.7|176948.7|177037.3|176947.3|8
1724698310000|2024-08-26 18:51:50|177038.7|176948.7|177044.6|176954.6|177047.4|176957.4|177038.7|176948.7|7
1724698320000|2024-08-26 18:52:00|177045.4|176955.4|177067.6|176977.6|177068.7|176978.7|177045.4|176955.4|15
1724698330000|2024-08-26 18:52:10|177067.7|176977.7|177066.4|176976.4|177067.8|176977.8|177063.3|176973.3|9
1724698340000|2024-08-26 18:52:20|177063.8|176973.8|177065.1|176975.1|177066.6|176976.6|177063.8|176973.8|8
1724698350000|2024-08-26 18:52:30|177064.6|176974.6|177065.3|176975.3|177066|176976|177063.8|176973.8|5
1724698360000|2024-08-26 18:52:40|177065.4|176975.4|177065.5|176975.5|177065.5|176975.5|177065.4|176975.4|2
1724698370000|2024-08-26 18:52:50|177065.6|176975.6|177069.3|176979.3|177070|176980|177065.5|176975.5|6
1724698380000|2024-08-26 18:53:00|177071.4|176981.4|177074.9|176984.9|177074.9|176984.9|177065.9|176975.9|7
1724698390000|2024-08-26 18:53:10|177079.9|176989.9|177081.2|176991.2|177081.9|176991.9|177079.6|176989.6|6
1724698400000|2024-08-26 18:53:20|177079.1|176989.1|177074.6|176984.6|177079.1|176989.1|177074.2|176984.2|10
1724698410000|2024-08-26 18:53:30|177077|176987|177079.5|176989.5|177082.5|176992.5|177074.3|176984.3|7
1724698420000|2024-08-26 18:53:40|177079.4|176989.4|177078.7|176988.7|177079.4|176989.4|177078.4|176988.4|3
1724698430000|2024-08-26 18:53:50|177081.2|176991.2|177080.3|176990.3|177082.5|176992.5|177080.3|176990.3|3
1724698450000|2024-08-26 18:54:10|177081.2|176991.2|177079.3|176989.3|177081.2|176991.2|177079.2|176989.2|4
1724698460000|2024-08-26 18:54:20|177079.2|176989.2|177083.4|176993.4|177083.4|176993.4|177079.2|176989.2|2
1724698470000|2024-08-26 18:54:30|177081.6|176991.6|177076.4|176986.4|177081.6|176991.6|177072.6|176982.6|7
1724698480000|2024-08-26 18:54:40|177076.3|176986.3|177076|176986|177076.3|176986.3|177076|176986|4
1724698490000|2024-08-26 18:54:50|177073.3|176983.3|177076.2|176986.2|177076.2|176986.2|177073.3|176983.3|4
1724698500000|2024-08-26 18:55:00|177076.5|176986.5|177081.6|176991.6|177081.6|176991.6|177074.1|176984.1|5
1724698510000|2024-08-26 18:55:10|177081.8|176991.8|177078.7|176988.7|177081.8|176991.8|177078.7|176988.7|4
1724698520000|2024-08-26 18:55:20|177081.4|176991.4|177078.6|176988.6|177081.7|176991.7|177078.4|176988.4|4
1724698530000|2024-08-26 18:55:30|177077.5|176987.5|177077.5|176987.5|177077.5|176987.5|177077.5|176987.5|1
1724698540000|2024-08-26 18:55:40|177081.4|176991.4|177078.5|176988.5|177081.9|176991.9|177078.5|176988.5|4
1724698550000|2024-08-26 18:55:50|177078.4|176988.4|177078.1|176988.1|177081.2|176991.2|177076.3|176986.3|7
1724698560000|2024-08-26 18:56:00|177078.2|176988.2|177076.7|176986.7|177078.2|176988.2|177076.6|176986.6|5
1724698570000|2024-08-26 18:56:10|177076.8|176986.8|177071.8|176981.8|177077|176987|177070|176980|8
1724698580000|2024-08-26 18:56:20|177068.7|176978.7|177067|176977|177069.1|176979.1|177066.4|176976.4|5
1724698590000|2024-08-26 18:56:30|177066.1|176976.1|177065.8|176975.8|177068|176978|177063.4|176973.4|6
1724698600000|2024-08-26 18:56:40|177065.4|176975.4|177065.9|176975.9|177067.9|176977.9|177065.4|176975.4|3
1724698620000|2024-08-26 18:57:00|177068.1|176978.1|177073.1|176983.1|177073.1|176983.1|177066.3|176976.3|7
1724698640000|2024-08-26 18:57:20|177074.1|176984.1|177072.4|176982.4|177074.1|176984.1|177072.4|176982.4|3
1724698650000|2024-08-26 18:57:30|177069|176979|177067.3|176977.3|177069.4|176979.4|177065.5|176975.5|11
1724698660000|2024-08-26 18:57:40|177064.9|176974.9|177066|176976|177066|176976|177062.8|176972.8|7
1724698670000|2024-08-26 18:57:50|177063|176973|177057|176967|177063|176973|177057|176967|8
1724698680000|2024-08-26 18:58:00|177055|176965|177049.3|176959.3|177055|176965|177049.3|176959.3|4
1724698690000|2024-08-26 18:58:10|177048.3|176958.3|177058.5|176968.5|177058.5|176968.5|177044.2|176954.2|7
1724698700000|2024-08-26 18:58:20|177058.6|176968.6|177058.9|176968.9|177061.7|176971.7|177057.1|176967.1|9
1724698710000|2024-08-26 18:58:30|177063.1|176973.1|177062.7|176972.7|177065|176975|177059.3|176969.3|8
1724698720000|2024-08-26 18:58:40|177069.8|176979.8|177072.6|176982.6|177072.7|176982.7|177069.8|176979.8|6
1724698730000|2024-08-26 18:58:50|177070|176980|177069.9|176979.9|177070|176980|177065.9|176975.9|11
1724698740000|2024-08-26 18:59:00|177069.8|176979.8|177060.7|176970.7|177069.8|176979.8|177058.4|176968.4|7
1724698760000|2024-08-26 18:59:20|177060|176970|177090.4|177000.4|177090.5|177000.5|177060|176970|19
1724698770000|2024-08-26 18:59:30|177087.1|176997.1|177073|176983|177089.7|176999.7|177071.4|176981.4|20
1724698780000|2024-08-26 18:59:40|177078.5|176988.5|177078.5|176988.5|177093.7|177003.7|177078|176988|10
1724698790000|2024-08-26 18:59:50|177074.7|176984.7|177075.7|176985.7|177084.3|176994.3|177072.5|176982.5|20
1724698800000|2024-08-26 19:00:00|177075.5|176985.5|177079.7|176989.7|177080.3|176990.3|177074.3|176984.3|9
1724698810000|2024-08-26 19:00:10|177080.2|176990.2|177082.2|176992.2|177082.2|176992.2|177080.2|176990.2|4
1724698820000|2024-08-26 19:00:20|177080.9|176990.9|177079.5|176989.5|177081.1|176991.1|177079.5|176989.5|7
1724698830000|2024-08-26 19:00:30|177082.1|176992.1|177073.9|176983.9|177082.1|176992.1|177073.7|176983.7|12
1724698840000|2024-08-26 19:00:40|177071.5|176981.5|177069.1|176979.1|177071.5|176981.5|177068.9|176978.9|6
1724698850000|2024-08-26 19:00:50|177069.2|176979.2|177073.2|176983.2|177073.2|176983.2|177069.1|176979.1|10
1724698860000|2024-08-26 19:01:00|177073.4|176983.4|177071.8|176981.8|177074.3|176984.3|177071.6|176981.6|6
1724698870000|2024-08-26 19:01:10|177071.9|176981.9|177074.4|176984.4|177074.4|176984.4|177071.9|176981.9|5
1724698880000|2024-08-26 19:01:20|177073.4|176983.4|177069.7|176979.7|177073.4|176983.4|177068.7|176978.7|10
1724698890000|2024-08-26 19:01:30|177065.4|176975.4|177064.2|176974.2|177065.4|176975.4|177064.2|176974.2|7
1724698900000|2024-08-26 19:01:40|177061.7|176971.7|177063.8|176973.8|177064.1|176974.1|177057.2|176967.2|7
1724698910000|2024-08-26 19:01:50|177063.9|176973.9|177066|176976|177066|176976|177063.9|176973.9|2
1724698930000|2024-08-26 19:02:10|177064.5|176974.5|177057.2|176967.2|177064.5|176974.5|177052.3|176962.3|13
1724698940000|2024-08-26 19:02:20|177052.3|176962.3|177052.1|176962.1|177052.4|176962.4|177052.1|176962.1|3
1724698950000|2024-08-26 19:02:30|177051.1|176961.1|177050.2|176960.2|177051.1|176961.1|177050.2|176960.2|3
1724698960000|2024-08-26 19:02:40|177050.9|176960.9|177054.9|176964.9|177054.9|176964.9|177049.8|176959.8|4
1724698970000|2024-08-26 19:02:50|177055.6|176965.6|177054|176964|177055.7|176965.7|177054|176964|3
1724698980000|2024-08-26 19:03:00|177051.1|176961.1|177055.2|176965.2|177056|176966|177051.1|176961.1|5
1724698990000|2024-08-26 19:03:10|177055.5|176965.5|177057.1|176967.1|177057.1|176967.1|177055.5|176965.5|3
1724699000000|2024-08-26 19:03:20|177056.8|176966.8|177055.5|176965.5|177056.8|176966.8|177054.9|176964.9|5
1724699010000|2024-08-26 19:03:30|177055.8|176965.8|177056.1|176966.1|177056.3|176966.3|177055.8|176965.8|3
1724699020000|2024-08-26 19:03:40|177060.4|176970.4|177059.3|176969.3|177061.1|176971.1|177058.9|176968.9|4
1724699030000|2024-08-26 19:03:50|177059.1|176969.1|177058.9|176968.9|177059.1|176969.1|177058.9|176968.9|2
1724699040000|2024-08-26 19:04:00|177062.9|176972.9|177055.4|176965.4|177062.9|176972.9|177055.4|176965.4|7
1724699050000|2024-08-26 19:04:10|177055.6|176965.6|177061.5|176971.5|177061.5|176971.5|177055.6|176965.6|5
1724699060000|2024-08-26 19:04:20|177060.1|176970.1|177071.3|176981.3|177076|176986|177060.1|176970.1|6
1724699070000|2024-08-26 19:04:30|177072.2|176982.2|177072.2|176982.2|177072.2|176982.2|177072.2|176982.2|1
1724699080000|2024-08-26 19:04:40|177072.3|176982.3|177072.6|176982.6|177072.6|176982.6|177072.3|176982.3|3
1724699090000|2024-08-26 19:04:50|177078.3|176988.3|177078.3|176988.3|177078.3|176988.3|177078.3|176988.3|1
1724699100000|2024-08-26 19:05:00|177077.1|176987.1|177077.5|176987.5|177077.5|176987.5|177077.1|176987.1|3
1724699110000|2024-08-26 19:05:10|177077.6|176987.6|177063.5|176973.5|177077.8|176987.8|177063.2|176973.2|5
1724699120000|2024-08-26 19:05:20|177063.7|176973.7|177063.7|176973.7|177063.7|176973.7|177063.7|176973.7|1
1724699130000|2024-08-26 19:05:30|177067.4|176977.4|177065.7|176975.7|177067.4|176977.4|177065.7|176975.7|2
1724699150000|2024-08-26 19:05:50|177071.9|176981.9|177071.9|176981.9|177071.9|176981.9|177071.9|176981.9|1
1724699160000|2024-08-26 19:06:00|177070.3|176980.3|177067.9|176977.9|177070.3|176980.3|177059.9|176969.9|4
1724699170000|2024-08-26 19:06:10|177067.1|176977.1|177067.1|176977.1|177067.1|176977.1|177067.1|176977.1|1
1724699180000|2024-08-26 19:06:20|177067.2|176977.2|177066.7|176976.7|177067.2|176977.2|177062.6|176972.6|4
1724699190000|2024-08-26 19:06:30|177066.9|176976.9|177066.9|176976.9|177066.9|176976.9|177066.9|176976.9|1
1724699200000|2024-08-26 19:06:40|177068.1|176978.1|177073.8|176983.8|177073.8|176983.8|177068.1|176978.1|6
1724699210000|2024-08-26 19:06:50|177074.4|176984.4|177076.3|176986.3|177076.3|176986.3|177074.4|176984.4|2
1724699220000|2024-08-26 19:07:00|177071.2|176981.2|177071.2|176981.2|177071.2|176981.2|177071.2|176981.2|1
1724699230000|2024-08-26 19:07:10|177076.3|176986.3|177077.1|176987.1|177077.1|176987.1|177076.3|176986.3|2
1724699240000|2024-08-26 19:07:20|177069.7|176979.7|177069.4|176979.4|177071.7|176981.7|177066.1|176976.1|7
1724699250000|2024-08-26 19:07:30|177069.6|176979.6|177069.2|176979.2|177069.6|176979.6|177067.7|176977.7|4
1724699260000|2024-08-26 19:07:40|177068.1|176978.1|177068.7|176978.7|177068.7|176978.7|177068.1|176978.1|4
1724699270000|2024-08-26 19:07:50|177074.9|176984.9|177074.9|176984.9|177074.9|176984.9|177074.9|176984.9|1
1724699280000|2024-08-26 19:08:00|177076.5|176986.5|177072.5|176982.5|177076.5|176986.5|177072.5|176982.5|4
1724699290000|2024-08-26 19:08:10|177074.2|176984.2|177074.2|176984.2|177074.2|176984.2|177072.6|176982.6|3
1724699300000|2024-08-26 19:08:20|177072|176982|177072|176982|177072|176982|177072|176982|1
1724699310000|2024-08-26 19:08:30|177071|176981|177070.5|176980.5|177071|176981|177070.5|176980.5|2
1724699320000|2024-08-26 19:08:40|177070.9|176980.9|177070.9|176980.9|177070.9|176980.9|177070.9|176980.9|1
1724699340000|2024-08-26 19:09:00|177077.3|176987.3|177077.5|176987.5|177077.5|176987.5|177077.3|176987.3|2
1724699360000|2024-08-26 19:09:20|177071.4|176981.4|177084.4|176994.4|177084.4|176994.4|177068|176978|8
1724699370000|2024-08-26 19:09:30|177085.2|176995.2|177101.8|177011.8|177101.8|177011.8|177085.2|176995.2|6
1724699380000|2024-08-26 19:09:40|177107.4|177017.4|177099.2|177009.2|177110.3|177020.3|177098.4|177008.4|14
1724699390000|2024-08-26 19:09:50|177096.9|177006.9|177099|177009|177099|177009|177096.9|177006.9|3
1724699400000|2024-08-26 19:10:00|177096.3|177006.3|177096|177006|177098.8|177008.8|177093.2|177003.2|7
1724699410000|2024-08-26 19:10:10|177095.5|177005.5|177093.8|177003.8|177095.5|177005.5|177093.8|177003.8|3
1724699430000|2024-08-26 19:10:30|177091.9|177001.9|177091.9|177001.9|177091.9|177001.9|177091.9|177001.9|1
1724699450000|2024-08-26 19:10:50|177089.8|176999.8|177090.9|177000.9|177090.9|177000.9|177089.8|176999.8|2
1724699460000|2024-08-26 19:11:00|177092.3|177002.3|177092.3|177002.3|177092.3|177002.3|177092.3|177002.3|1
1724699480000|2024-08-26 19:11:20|177092.9|177002.9|177095.3|177005.3|177095.3|177005.3|177092.3|177002.3|5
1724699490000|2024-08-26 19:11:30|177092.3|177002.3|177090.8|177000.8|177092.3|177002.3|177090.8|177000.8|2
1724699500000|2024-08-26 19:11:40|177093.4|177003.4|177091.5|177001.5|177093.4|177003.4|177091.5|177001.5|2
1724699520000|2024-08-26 19:12:00|177088.1|176998.1|177092|177002|177093.3|177003.3|177088.1|176998.1|6
1724699530000|2024-08-26 19:12:10|177090.8|177000.8|177091.5|177001.5|177091.5|177001.5|177090.6|177000.6|4
1724699570000|2024-08-26 19:12:50|177089.8|176999.8|177084.2|176994.2|177089.8|176999.8|177084.2|176994.2|5
1724699580000|2024-08-26 19:13:00|177087.3|176997.3|177087.3|176997.3|177087.3|176997.3|177087.3|176997.3|1
1724699590000|2024-08-26 19:13:10|177083.9|176993.9|177087.3|176997.3|177087.3|176997.3|177083.9|176993.9|2
1724699620000|2024-08-26 19:13:40|177089.4|176999.4|177087.8|176997.8|177089.4|176999.4|177087.8|176997.8|2
1724699630000|2024-08-26 19:13:50|177086.5|176996.5|177091.5|177001.5|177091.5|177001.5|177086.5|176996.5|3
1724699640000|2024-08-26 19:14:00|177089.2|176999.2|177091.5|177001.5|177091.5|177001.5|177088.3|176998.3|7
1724699650000|2024-08-26 19:14:10|177089.6|176999.6|177089.6|176999.6|177089.6|176999.6|177089.6|176999.6|1
1724699660000|2024-08-26 19:14:20|177089|176999|177091.5|177001.5|177091.5|177001.5|177088.3|176998.3|5
1724699670000|2024-08-26 19:14:30|177088.3|176998.3|177093.2|177003.2|177093.2|177003.2|177088.3|176998.3|2
1724699680000|2024-08-26 19:14:40|177088.3|176998.3|177090.5|177000.5|177091.5|177001.5|177088.3|176998.3|4
1724699690000|2024-08-26 19:14:50|177090.3|177000.3|177093.2|177003.2|177093.2|177003.2|177090.3|177000.3|2
1724699700000|2024-08-26 19:15:00|177090|177000|177096.6|177006.6|177106|177016|177090|177000|5
1724699720000|2024-08-26 19:15:20|177096.8|177006.8|177096.8|177006.8|177096.8|177006.8|177096.8|177006.8|1
1724699730000|2024-08-26 19:15:30|177096.9|177006.9|177096.6|177006.6|177096.9|177006.9|177096.6|177006.6|3
1724699760000|2024-08-26 19:16:00|177100|177010|177100|177010|177100|177010|177100|177010|1
1724699780000|2024-08-26 19:16:20|177098.8|177008.8|177098.3|177008.3|177105|177015|177093.1|177003.1|11
1724699790000|2024-08-26 19:16:30|177098.4|177008.4|177098.4|177008.4|177098.4|177008.4|177098.4|177008.4|1
1724699800000|2024-08-26 19:16:40|177099.5|177009.5|177098.4|177008.4|177099.5|177009.5|177098.4|177008.4|3
1724699810000|2024-08-26 19:16:50|177098.7|177008.7|177099.3|177009.3|177099.3|177009.3|177096.8|177006.8|4
1724699820000|2024-08-26 19:17:00|177092.5|177002.5|177101.6|177011.6|177101.6|177011.6|177092.5|177002.5|8
1724699830000|2024-08-26 19:17:10|177100.4|177010.4|177099.3|177009.3|177100.4|177010.4|177099.3|177009.3|2
1724699840000|2024-08-26 19:17:20|177103.9|177013.9|177103.3|177013.3|177103.9|177013.9|177103.3|177013.3|3
1724699850000|2024-08-26 19:17:30|177103.4|177013.4|177103.4|177013.4|177103.4|177013.4|177103.4|177013.4|1
1724699860000|2024-08-26 19:17:40|177095.5|177005.5|177102.1|177012.1|177102.1|177012.1|177094.8|177004.8|5
1724699870000|2024-08-26 19:17:50|177102.2|177012.2|177102.2|177012.2|177102.2|177012.2|177102.2|177012.2|1
1724699880000|2024-08-26 19:18:00|177104.2|177014.2|177103.4|177013.4|177108.9|177018.9|177102.3|177012.3|7
1724699890000|2024-08-26 19:18:10|177099|177009|177099|177009|177099|177009|177099|177009|1
1724699900000|2024-08-26 19:18:20|177100.3|177010.3|177098.8|177008.8|177100.3|177010.3|177089.8|176999.8|6
1724699910000|2024-08-26 19:18:30|177101.1|177011.1|177104.8|177014.8|177104.8|177014.8|177101.1|177011.1|3
1724699930000|2024-08-26 19:18:50|177101.9|177011.9|177097.5|177007.5|177101.9|177011.9|177097.5|177007.5|2
1724699940000|2024-08-26 19:19:00|177098.5|177008.5|177098.6|177008.6|177099.6|177009.6|177098.5|177008.5|3
1724699950000|2024-08-26 19:19:10|177105.5|177015.5|177096.4|177006.4|177105.5|177015.5|177096.2|177006.2|5
1724699960000|2024-08-26 19:19:20|177093|177003|177106.8|177016.8|177106.8|177016.8|177093|177003|5
1724699970000|2024-08-26 19:19:30|177101.9|177011.9|177105.2|177015.2|177106.8|177016.8|177101.9|177011.9|4
1724699980000|2024-08-26 19:19:40|177100.6|177010.6|177102.3|177012.3|177102.3|177012.3|177100.6|177010.6|3
1724699990000|2024-08-26 19:19:50|177098|177008|177098|177008|177098|177008|177098|177008|1
1724700010000|2024-08-26 19:20:10|177096.5|177006.5|177100.4|177010.4|177100.4|177010.4|177096.5|177006.5|2
1724700020000|2024-08-26 19:20:20|177099.9|177009.9|177098.4|177008.4|177099.9|177009.9|177088.1|176998.1|6
1724700030000|2024-08-26 19:20:30|177098.3|177008.3|177097.2|177007.2|177098.4|177008.4|177096.8|177006.8|4
1724700040000|2024-08-26 19:20:40|177097.1|177007.1|177102.1|177012.1|177102.1|177012.1|177097.1|177007.1|4
1724700050000|2024-08-26 19:20:50|177097.6|177007.6|177098|177008|177103.2|177013.2|177097.6|177007.6|3
1724700070000|2024-08-26 19:21:10|177102.4|177012.4|177102.4|177012.4|177102.4|177012.4|177102.4|177012.4|1
1724700090000|2024-08-26 19:21:30|177102.3|177012.3|177102.5|177012.5|177102.6|177012.6|177095.3|177005.3|6
1724700110000|2024-08-26 19:21:50|177099|177009|177097.9|177007.9|177099|177009|177097.9|177007.9|2
1724700130000|2024-08-26 19:22:10|177105.1|177015.1|177105.1|177015.1|177105.1|177015.1|177105.1|177015.1|1
1724700140000|2024-08-26 19:22:20|177105|177015|177102.4|177012.4|177105|177015|177102.4|177012.4|4
1724700150000|2024-08-26 19:22:30|177102.7|177012.7|177102.7|177012.7|177102.7|177012.7|177102.7|177012.7|1
1724700160000|2024-08-26 19:22:40|177105.3|177015.3|177096.9|177006.9|177105.3|177015.3|177096.9|177006.9|3
1724700170000|2024-08-26 19:22:50|177097.9|177007.9|177097.9|177007.9|177097.9|177007.9|177097.9|177007.9|1
1724700180000|2024-08-26 19:23:00|177097.5|177007.5|177101.7|177011.7|177101.7|177011.7|177096.1|177006.1|4
1724700190000|2024-08-26 19:23:10|177101.6|177011.6|177104.2|177014.2|177104.3|177014.3|177098.1|177008.1|4
1724700200000|2024-08-26 19:23:20|177104.3|177014.3|177105.9|177015.9|177105.9|177015.9|177104.3|177014.3|2
1724700210000|2024-08-26 19:23:30|177103|177013|177098.4|177008.4|177103|177013|177098.1|177008.1|3
1724700220000|2024-08-26 19:23:40|177103.1|177013.1|177099.4|177009.4|177103.1|177013.1|177099.4|177009.4|2
1724700240000|2024-08-26 19:24:00|177093.9|177003.9|177101.3|177011.3|177106.8|177016.8|177093.9|177003.9|5
1724700250000|2024-08-26 19:24:10|177100.5|177010.5|177099.8|177009.8|177104|177014|177099.1|177009.1|4
1724700260000|2024-08-26 19:24:20|177099.9|177009.9|177099.9|177009.9|177099.9|177009.9|177099.9|177009.9|1
1724700270000|2024-08-26 19:24:30|177099.8|177009.8|177099.9|177009.9|177100.6|177010.6|177099.8|177009.8|4
1724700280000|2024-08-26 19:24:40|177100.2|177010.2|177102.4|177012.4|177102.4|177012.4|177100.2|177010.2|2
1724700290000|2024-08-26 19:24:50|177106.4|177016.4|177100.7|177010.7|177106.4|177016.4|177100.7|177010.7|6
1724700300000|2024-08-26 19:25:00|177103.1|177013.1|177106.3|177016.3|177106.3|177016.3|177098.8|177008.8|6
1724700310000|2024-08-26 19:25:10|177101.6|177011.6|177106.3|177016.3|177106.3|177016.3|177101.6|177011.6|2
1724700320000|2024-08-26 19:25:20|177098.5|177008.5|177098.5|177008.5|177098.5|177008.5|177098.5|177008.5|1
1724700330000|2024-08-26 19:25:30|177097.5|177007.5|177096.3|177006.3|177103.8|177013.8|177096.3|177006.3|3
1724700340000|2024-08-26 19:25:40|177100.6|177010.6|177100.3|177010.3|177103.8|177013.8|177100.3|177010.3|4
1724700350000|2024-08-26 19:25:50|177098.6|177008.6|177100.4|177010.4|177103.1|177013.1|177096.9|177006.9|5
1724700370000|2024-08-26 19:26:10|177096.3|177006.3|177096.3|177006.3|177096.3|177006.3|177096.3|177006.3|1
1724700390000|2024-08-26 19:26:30|177096.7|177006.7|177096.7|177006.7|177096.7|177006.7|177096.7|177006.7|1
1724700410000|2024-08-26 19:26:50|177096.8|177006.8|177096.8|177006.8|177096.8|177006.8|177096.8|177006.8|1
1724700420000|2024-08-26 19:27:00|177098.2|177008.2|177105.1|177015.1|177105.1|177015.1|177098|177008|4
1724700430000|2024-08-26 19:27:10|177105|177015|177105.1|177015.1|177105.1|177015.1|177105|177015|2
1724700440000|2024-08-26 19:27:20|177105|177015|177107.1|177017.1|177107.1|177017.1|177105|177015|2
1724700450000|2024-08-26 19:27:30|177107.2|177017.2|177099.2|177009.2|177107.2|177017.2|177099.2|177009.2|2
1724700460000|2024-08-26 19:27:40|177098|177008|177098|177008|177098|177008|177098|177008|1
1724700480000|2024-08-26 19:28:00|177102.6|177012.6|177102.6|177012.6|177102.6|177012.6|177102.6|177012.6|1
1724700500000|2024-08-26 19:28:20|177100|177010|177096.1|177006.1|177100|177010|177096.1|177006.1|4
1724700510000|2024-08-26 19:28:30|177099.6|177009.6|177099.6|177009.6|177099.6|177009.6|177099.6|177009.6|1
1724700520000|2024-08-26 19:28:40|177098.6|177008.6|177098.6|177008.6|177098.6|177008.6|177098.6|177008.6|1
1724700530000|2024-08-26 19:28:50|177098.1|177008.1|177098.1|177008.1|177098.1|177008.1|177098.1|177008.1|1
1724700540000|2024-08-26 19:29:00|177102.7|177012.7|177097.6|177007.6|177102.7|177012.7|177097.6|177007.6|3
1724700550000|2024-08-26 19:29:10|177097.7|177007.7|177098.2|177008.2|177098.2|177008.2|177097.7|177007.7|4
1724700560000|2024-08-26 19:29:20|177096.7|177006.7|177098.6|177008.6|177098.6|177008.6|177096.4|177006.4|3
1724700590000|2024-08-26 19:29:50|177106.5|177016.5|177105.6|177015.6|177106.5|177016.5|177104.3|177014.3|4
1724700600000|2024-08-26 19:30:00|177104.5|177014.5|177103.4|177013.4|177109.4|177019.4|177099|177009|8
1724700610000|2024-08-26 19:30:10|177103.1|177013.1|177098.2|177008.2|177103.4|177013.4|177097.7|177007.7|10
1724700620000|2024-08-26 19:30:20|177100.5|177010.5|177105.1|177015.1|177105.1|177015.1|177100.5|177010.5|4
1724700630000|2024-08-26 19:30:30|177107.6|177017.6|177105.2|177015.2|177107.6|177017.6|177105.2|177015.2|4
1724700640000|2024-08-26 19:30:40|177107.5|177017.5|177105.9|177015.9|177107.5|177017.5|177105.9|177015.9|2
1724700650000|2024-08-26 19:30:50|177099.3|177009.3|177104.2|177014.2|177105.9|177015.9|177099.3|177009.3|3
1724700660000|2024-08-26 19:31:00|177098.3|177008.3|177101.3|177011.3|177104.2|177014.2|177098.3|177008.3|6
1724700670000|2024-08-26 19:31:10|177093.8|177003.8|177096|177006|177098.7|177008.7|177089.4|176999.4|12
1724700680000|2024-08-26 19:31:20|177097.8|177007.8|177102.1|177012.1|177103.9|177013.9|177097.8|177007.8|5
1724700690000|2024-08-26 19:31:30|177101.8|177011.8|177102.1|177012.1|177102.1|177012.1|177099.5|177009.5|6
1724700700000|2024-08-26 19:31:40|177101.9|177011.9|177101.9|177011.9|177101.9|177011.9|177101.9|177011.9|1
1724700710000|2024-08-26 19:31:50|177097.3|177007.3|177098.2|177008.2|177098.2|177008.2|177097.3|177007.3|2
1724700720000|2024-08-26 19:32:00|177098|177008|177098|177008|177098|177008|177098|177008|1
1724700730000|2024-08-26 19:32:10|177097.9|177007.9|177098|177008|177098|177008|177097.9|177007.9|2
1724700740000|2024-08-26 19:32:20|177091.7|177001.7|177095.4|177005.4|177097.8|177007.8|177090.5|177000.5|5
1724700750000|2024-08-26 19:32:30|177095.3|177005.3|177094.4|177004.4|177095.3|177005.3|177094.4|177004.4|3
1724700760000|2024-08-26 19:32:40|177089.8|176999.8|177093.8|177003.8|177094.2|177004.2|177089.8|176999.8|3
1724700770000|2024-08-26 19:32:50|177089.8|176999.8|177096.7|177006.7|177096.7|177006.7|177089.8|176999.8|2
1724700780000|2024-08-26 19:33:00|177100.4|177010.4|177095.6|177005.6|177102.4|177012.4|177095.6|177005.6|7
1724700790000|2024-08-26 19:33:10|177096.8|177006.8|177096.6|177006.6|177096.8|177006.8|177096.6|177006.6|2
1724700800000|2024-08-26 19:33:20|177101|177011|177097.1|177007.1|177101|177011|177091.7|177001.7|6
1724700810000|2024-08-26 19:33:30|177113.5|177023.5|177119.7|177029.7|177119.9|177029.9|177113.5|177023.5|7
1724700820000|2024-08-26 19:33:40|177119.6|177029.6|177115.6|177025.6|177119.6|177029.6|177115.6|177025.6|7
1724700830000|2024-08-26 19:33:50|177115.5|177025.5|177115.3|177025.3|177115.5|177025.5|177115.3|177025.3|2
1724700840000|2024-08-26 19:34:00|177115.2|177025.2|177116.5|177026.5|177116.5|177026.5|177115.2|177025.2|2
1724700850000|2024-08-26 19:34:10|177117.8|177027.8|177118.9|177028.9|177120.4|177030.4|177117.8|177027.8|3
1724700860000|2024-08-26 19:34:20|177119|177029|177115.8|177025.8|177119.2|177029.2|177115.5|177025.5|5
1724700870000|2024-08-26 19:34:30|177116.2|177026.2|177120.1|177030.1|177120.1|177030.1|177116.2|177026.2|3
1724700880000|2024-08-26 19:34:40|177119.2|177029.2|177119.2|177029.2|177119.2|177029.2|177119.2|177029.2|1
1724700890000|2024-08-26 19:34:50|177116|177026|177120.4|177030.4|177120.4|177030.4|177115.9|177025.9|5
1724700900000|2024-08-26 19:35:00|177122.4|177032.4|177122.4|177032.4|177122.4|177032.4|177122.4|177032.4|1
1724700910000|2024-08-26 19:35:10|177120.2|177030.2|177121.2|177031.2|177121.2|177031.2|177120.2|177030.2|3
1724700920000|2024-08-26 19:35:20|177123.7|177033.7|177127.9|177037.9|177130|177040|177123.7|177033.7|6
1724700950000|2024-08-26 19:35:50|177124|177034|177126.2|177036.2|177127.3|177037.3|177124|177034|3
1724700970000|2024-08-26 19:36:10|177129.7|177039.7|177123|177033|177129.7|177039.7|177123|177033|4
1724700980000|2024-08-26 19:36:20|177126|177036|177126|177036|177126|177036|177126|177036|1
1724700990000|2024-08-26 19:36:30|177122.7|177032.7|177118.2|177028.2|177124.6|177034.6|177115.9|177025.9|6
1724701000000|2024-08-26 19:36:40|177121.1|177031.1|177121.2|177031.2|177121.2|177031.2|177121.1|177031.1|2
1724701020000|2024-08-26 19:37:00|177121.3|177031.3|177121.3|177031.3|177121.3|177031.3|177121.3|177031.3|1
1724701040000|2024-08-26 19:37:20|177120.4|177030.4|177121.3|177031.3|177121.3|177031.3|177120.4|177030.4|2
1724701050000|2024-08-26 19:37:30|177121.2|177031.2|177121.2|177031.2|177121.2|177031.2|177121.2|177031.2|1
1724701060000|2024-08-26 19:37:40|177123.2|177033.2|177123.2|177033.2|177123.2|177033.2|177123.2|177033.2|1
1724701070000|2024-08-26 19:37:50|177122.2|177032.2|177122.2|177032.2|177122.2|177032.2|177122.2|177032.2|1
1724701080000|2024-08-26 19:38:00|177122.7|177032.7|177119.9|177029.9|177122.7|177032.7|177119.5|177029.5|5
1724701090000|2024-08-26 19:38:10|177120.1|177030.1|177120.2|177030.2|177120.2|177030.2|177120.1|177030.1|2
1724701100000|2024-08-26 19:38:20|177121.8|177031.8|177124.4|177034.4|177124.4|177034.4|177121.8|177031.8|5
1724701110000|2024-08-26 19:38:30|177129.7|177039.7|177129.7|177039.7|177129.7|177039.7|177129.7|177039.7|1
1724701130000|2024-08-26 19:38:50|177125|177035|177125.2|177035.2|177129.2|177039.2|177125|177035|3
1724701140000|2024-08-26 19:39:00|177124.9|177034.9|177129.6|177039.6|177129.6|177039.6|177124.9|177034.9|2
1724701160000|2024-08-26 19:39:20|177124.9|177034.9|177126.8|177036.8|177126.8|177036.8|177123.3|177033.3|3
1724701170000|2024-08-26 19:39:30|177126.4|177036.4|177126.4|177036.4|177126.4|177036.4|177126.4|177036.4|1
1724701180000|2024-08-26 19:39:40|177129.2|177039.2|177132.4|177042.4|177132.4|177042.4|177129.2|177039.2|3
1724701190000|2024-08-26 19:39:50|177131.9|177041.9|177126.9|177036.9|177131.9|177041.9|177126.1|177036.1|5
1724701200000|2024-08-26 19:40:00|177126.8|177036.8|177129.5|177039.5|177129.5|177039.5|177126.8|177036.8|2
1724701220000|2024-08-26 19:40:20|177129.3|177039.3|177130.8|177040.8|177134.2|177044.2|177129.3|177039.3|6
1724701250000|2024-08-26 19:40:50|177130.6|177040.6|177128.1|177038.1|177130.6|177040.6|177128.1|177038.1|2
1724701260000|2024-08-26 19:41:00|177127.8|177037.8|177126.8|177036.8|177127.8|177037.8|177125.2|177035.2|3
1724701270000|2024-08-26 19:41:10|177126.6|177036.6|177126.4|177036.4|177126.6|177036.6|177126.4|177036.4|2
1724701280000|2024-08-26 19:41:20|177126.3|177036.3|177126.9|177036.9|177127.1|177037.1|177126.3|177036.3|3
1724701300000|2024-08-26 19:41:40|177127.1|177037.1|177120.7|177030.7|177127.1|177037.1|177120.7|177030.7|5
1724701310000|2024-08-26 19:41:50|177121.9|177031.9|177123.8|177033.8|177123.8|177033.8|177121.9|177031.9|2
1724701320000|2024-08-26 19:42:00|177122.5|177032.5|177122.5|177032.5|177122.5|177032.5|177122.5|177032.5|1
1724701340000|2024-08-26 19:42:20|177122.7|177032.7|177122.7|177032.7|177122.7|177032.7|177122.7|177032.7|1
1724701350000|2024-08-26 19:42:30|177122.8|177032.8|177122.1|177032.1|177124.4|177034.4|177121.3|177031.3|4
1724701360000|2024-08-26 19:42:40|177122.7|177032.7|177122.4|177032.4|177122.7|177032.7|177122.2|177032.2|3
1724701370000|2024-08-26 19:42:50|177122.8|177032.8|177125.6|177035.6|177125.9|177035.9|177122.8|177032.8|5
1724701380000|2024-08-26 19:43:00|177125.4|177035.4|177128.1|177038.1|177128.1|177038.1|177125.4|177035.4|2
1724701390000|2024-08-26 19:43:10|177126.4|177036.4|177126.4|177036.4|177126.4|177036.4|177126.4|177036.4|1
1724701400000|2024-08-26 19:43:20|177126.3|177036.3|177127.6|177037.6|177127.6|177037.6|177126.3|177036.3|2
1724701410000|2024-08-26 19:43:30|177127.4|177037.4|177121.9|177031.9|177127.4|177037.4|177121.5|177031.5|6
1724701430000|2024-08-26 19:43:50|177124.2|177034.2|177122.4|177032.4|177124.2|177034.2|177122.4|177032.4|2
1724701440000|2024-08-26 19:44:00|177122.3|177032.3|177121.4|177031.4|177122.3|177032.3|177121|177031|5
1724701450000|2024-08-26 19:44:10|177121.5|177031.5|177127.5|177037.5|177127.5|177037.5|177121.5|177031.5|9
1724701460000|2024-08-26 19:44:20|177127.6|177037.6|177127.6|177037.6|177127.6|177037.6|177127.6|177037.6|1
1724701470000|2024-08-26 19:44:30|177127.7|177037.7|177127.7|177037.7|177127.7|177037.7|177127.7|177037.7|1
1724701480000|2024-08-26 19:44:40|177128|177038|177136.6|177046.6|177136.6|177046.6|177128|177038|7
1724701490000|2024-08-26 19:44:50|177138.9|177048.9|177139.3|177049.3|177141.2|177051.2|177138.9|177048.9|4
1724701500000|2024-08-26 19:45:00|177141.4|177051.4|177147.6|177057.6|177150.6|177060.6|177141.4|177051.4|7
1724701520000|2024-08-26 19:45:20|177145.8|177055.8|177143.5|177053.5|177145.8|177055.8|177143.5|177053.5|2
1724701530000|2024-08-26 19:45:30|177143.6|177053.6|177143.6|177053.6|177143.6|177053.6|177143.6|177053.6|1
1724701540000|2024-08-26 19:45:40|177144.1|177054.1|177152.9|177062.9|177153.3|177063.3|177144.1|177054.1|8
1724701550000|2024-08-26 19:45:50|177157.1|177067.1|177157.1|177067.1|177157.1|177067.1|177157.1|177067.1|1
1724701560000|2024-08-26 19:46:00|177159.8|177069.8|177156.8|177066.8|177159.8|177069.8|177156.4|177066.4|3
1724701580000|2024-08-26 19:46:20|177159.4|177069.4|177157.6|177067.6|177159.4|177069.4|177157.6|177067.6|2
1724701590000|2024-08-26 19:46:30|177157.5|177067.5|177155.3|177065.3|177157.5|177067.5|177155.3|177065.3|2
1724701610000|2024-08-26 19:46:50|177157.8|177067.8|177157.8|177067.8|177157.8|177067.8|177157.8|177067.8|1
1724701620000|2024-08-26 19:47:00|177162.5|177072.5|177161.3|177071.3|177162.5|177072.5|177160.7|177070.7|5
1724701630000|2024-08-26 19:47:10|177161.5|177071.5|177161.5|177071.5|177161.5|177071.5|177157|177067|3
1724701650000|2024-08-26 19:47:30|177161.2|177071.2|177161.2|177071.2|177161.2|177071.2|177161.2|177071.2|1
1724701660000|2024-08-26 19:47:40|177162.5|177072.5|177157.4|177067.4|177162.5|177072.5|177155.1|177065.1|7
1724701680000|2024-08-26 19:48:00|177158.1|177068.1|177158.1|177068.1|177158.1|177068.1|177158.1|177068.1|1
1724701690000|2024-08-26 19:48:10|177161.9|177071.9|177166.3|177076.3|177166.3|177076.3|177161.9|177071.9|2
1724701710000|2024-08-26 19:48:30|177160.2|177070.2|177160.2|177070.2|177160.2|177070.2|177160.2|177070.2|1
1724701740000|2024-08-26 19:49:00|177158.4|177068.4|177161.7|177071.7|177161.7|177071.7|177158.4|177068.4|2
1724701770000|2024-08-26 19:49:30|177162.8|177072.8|177162.8|177072.8|177162.8|177072.8|177162.8|177072.8|1
1724701790000|2024-08-26 19:49:50|177160|177070|177160|177070|177160|177070|177160|177070|1
1724701800000|2024-08-26 19:50:00|177159.3|177069.3|177162.2|177072.2|177162.2|177072.2|177158|177068|7
1724701810000|2024-08-26 19:50:10|177161.7|177071.7|177162.8|177072.8|177162.8|177072.8|177161.4|177071.4|3
1724701820000|2024-08-26 19:50:20|177154.4|177064.4|177159.4|177069.4|177159.9|177069.9|177154.2|177064.2|8
1724701840000|2024-08-26 19:50:40|177162.4|177072.4|177157.4|177067.4|177162.4|177072.4|177157.4|177067.4|3
1724701850000|2024-08-26 19:50:50|177164.3|177074.3|177158|177068|177164.3|177074.3|177157.4|177067.4|7
1724701860000|2024-08-26 19:51:00|177157.9|177067.9|177160.2|177070.2|177160.2|177070.2|177157.8|177067.8|3
1724701870000|2024-08-26 19:51:10|177162.1|177072.1|177160.9|177070.9|177162.1|177072.1|177160.9|177070.9|2
1724701880000|2024-08-26 19:51:20|177161.9|177071.9|177165.9|177075.9|177165.9|177075.9|177161.9|177071.9|3
1724701890000|2024-08-26 19:51:30|177165.8|177075.8|177165.8|177075.8|177165.8|177075.8|177165.8|177075.8|1
1724701900000|2024-08-26 19:51:40|177165.6|177075.6|177165.5|177075.5|177165.6|177075.6|177165.5|177075.5|2
1724701920000|2024-08-26 19:52:00|177166.4|177076.4|177160.6|177070.6|177166.4|177076.4|177160|177070|9
1724701930000|2024-08-26 19:52:10|177161.3|177071.3|177162.7|177072.7|177165.5|177075.5|177161.3|177071.3|6
1724701940000|2024-08-26 19:52:20|177162.6|177072.6|177162.6|177072.6|177162.6|177072.6|177162.6|177072.6|1
1724701960000|2024-08-26 19:52:40|177164.5|177074.5|177164.5|177074.5|177164.5|177074.5|177164.5|177074.5|1
1724701970000|2024-08-26 19:52:50|177164.3|177074.3|177164|177074|177164.3|177074.3|177164|177074|3
1724701980000|2024-08-26 19:53:00|177163.8|177073.8|177163.6|177073.6|177163.8|177073.8|177163.6|177073.6|2
1724701990000|2024-08-26 19:53:10|177159.5|177069.5|177159.5|177069.5|177159.5|177069.5|177159.5|177069.5|1
1724702010000|2024-08-26 19:53:30|177160.1|177070.1|177160.8|177070.8|177160.8|177070.8|177160.1|177070.1|2
1724702020000|2024-08-26 19:53:40|177165.3|177075.3|177161.2|177071.2|177165.3|177075.3|177161.2|177071.2|6
1724702030000|2024-08-26 19:53:50|177161.1|177071.1|177161.1|177071.1|177161.1|177071.1|177161.1|177071.1|1
1724702050000|2024-08-26 19:54:10|177163.2|177073.2|177163.2|177073.2|177163.2|177073.2|177163.2|177073.2|1
1724702060000|2024-08-26 19:54:20|177163.1|177073.1|177163.8|177073.8|177163.8|177073.8|177163.1|177073.1|2
1724702080000|2024-08-26 19:54:40|177164.6|177074.6|177164.6|177074.6|177164.6|177074.6|177164.6|177074.6|1
1724702090000|2024-08-26 19:54:50|177165.1|177075.1|177162.3|177072.3|177165.1|177075.1|177162.3|177072.3|2
1724702110000|2024-08-26 19:55:10|177163.8|177073.8|177163.9|177073.9|177164|177074|177162.7|177072.7|5
1724702130000|2024-08-26 19:55:30|177164.6|177074.6|177168|177078|177168.1|177078.1|177164.6|177074.6|3
1724702140000|2024-08-26 19:55:40|177170|177080|177170.1|177080.1|177170.1|177080.1|177170|177080|2
1724702150000|2024-08-26 19:55:50|177171.6|177081.6|177172.6|177082.6|177172.6|177082.6|177171.6|177081.6|2
1724702160000|2024-08-26 19:56:00|177178.8|177088.8|177183|177093|177183.1|177093.1|177178.8|177088.8|10
1724702170000|2024-08-26 19:56:10|177183.1|177093.1|177183.1|177093.1|177183.1|177093.1|177183.1|177093.1|1
1724702180000|2024-08-26 19:56:20|177185|177095|177186.4|177096.4|177186.5|177096.5|177185|177095|3
1724702190000|2024-08-26 19:56:30|177187.4|177097.4|177195.1|177105.1|177195.1|177105.1|177187.4|177097.4|6
1724702200000|2024-08-26 19:56:40|177195.3|177105.3|177194.9|177104.9|177195.3|177105.3|177194.9|177104.9|4
1724702220000|2024-08-26 19:57:00|177195.7|177105.7|177195.9|177105.9|177195.9|177105.9|177195.7|177105.7|2
1724702240000|2024-08-26 19:57:20|177194.3|177104.3|177194.3|177104.3|177194.3|177104.3|177194.3|177104.3|1
1724702250000|2024-08-26 19:57:30|177194.2|177104.2|177193.4|177103.4|177194.2|177104.2|177193.4|177103.4|2
1724702270000|2024-08-26 19:57:50|177191.7|177101.7|177197.2|177107.2|177197.2|177107.2|177190.9|177100.9|8
1724702280000|2024-08-26 19:58:00|177197.7|177107.7|177194.6|177104.6|177197.7|177107.7|177194.6|177104.6|2
1724702290000|2024-08-26 19:58:10|177194.7|177104.7|177194.7|177104.7|177194.7|177104.7|177194.7|177104.7|1
1724702310000|2024-08-26 19:58:30|177197.1|177107.1|177198.4|177108.4|177198.4|177108.4|177197.1|177107.1|2
1724702320000|2024-08-26 19:58:40|177200.9|177110.9|177198.4|177108.4|177200.9|177110.9|177198.4|177108.4|2
1724702330000|2024-08-26 19:58:50|177198.8|177108.8|177198.8|177108.8|177198.8|177108.8|177198.8|177108.8|1
1724702340000|2024-08-26 19:59:00|177200.2|177110.2|177198.1|177108.1|177200.2|177110.2|177198.1|177108.1|5
1724702350000|2024-08-26 19:59:10|177198|177108|177194.7|177104.7|177198|177108|177194.7|177104.7|3
1724702360000|2024-08-26 19:59:20|177195.6|177105.6|177195.6|177105.6|177195.6|177105.6|177195.6|177105.6|1
1724702370000|2024-08-26 19:59:30|177196|177106|177196|177106|177196|177106|177196|177106|1
1724702380000|2024-08-26 19:59:40|177197.3|177107.3|177194.1|177104.1|177197.3|177107.3|177193.2|177103.2|8
1724702390000|2024-08-26 19:59:50|177196.3|177106.3|177196.3|177106.3|177196.3|177106.3|177194.2|177104.2|3
1724702400000|2024-08-26 20:00:00|177193.1|177103.1|177193.9|177103.9|177193.9|177103.9|177193.1|177103.1|2
1724702450000|2024-08-26 20:00:50|177192.8|177102.8|177192.8|177102.8|177192.8|177102.8|177192.8|177102.8|1
1724702460000|2024-08-26 20:01:00|177194.9|177104.9|177194.9|177104.9|177194.9|177104.9|177194.9|177104.9|1
1724702480000|2024-08-26 20:01:20|177196.6|177106.6|177196.6|177106.6|177196.6|177106.6|177196.6|177106.6|1
1724702510000|2024-08-26 20:01:50|177194.8|177104.8|177194.8|177104.8|177194.8|177104.8|177194.8|177104.8|1
1724702540000|2024-08-26 20:02:20|177196.6|177106.6|177232.7|177102.7|177232.7|177106.6|177196.6|177098.6|6
1724702560000|2024-08-26 20:02:40|177234.3|177104.3|177227.8|177097.8|177234.3|177104.3|177227.8|177097.8|3
1724702570000|2024-08-26 20:02:50|177229.9|177099.9|177230.4|177100.4|177230.4|177100.4|177227.6|177097.6|4
1724702580000|2024-08-26 20:03:00|177231.8|177101.8|177231|177101|177231.8|177101.8|177229|177099|5
1724702590000|2024-08-26 20:03:10|177230.3|177100.3|177230.3|177100.3|177230.3|177100.3|177230.3|177100.3|1
1724702600000|2024-08-26 20:03:20|177229.8|177099.8|177229.8|177099.8|177229.8|177099.8|177229.8|177099.8|1
1724702610000|2024-08-26 20:03:30|177238.2|177108.2|177235.6|177105.6|177238.2|177108.2|177235.6|177105.6|2
1724702620000|2024-08-26 20:03:40|177238.2|177108.2|177241.5|177111.5|177241.5|177111.5|177238.2|177108.2|2
1724702630000|2024-08-26 20:03:50|177237.4|177107.4|177233.6|177103.6|177237.4|177107.4|177233.6|177103.6|2
1724702640000|2024-08-26 20:04:00|177233|177103|177263.6|177133.6|177267.4|177137.4|177233|177103|6
1724702650000|2024-08-26 20:04:10|177262.3|177132.3|177262.3|177132.3|177262.3|177132.3|177262.3|177132.3|1
1724702670000|2024-08-26 20:04:30|177268.5|177138.5|177268.5|177138.5|177268.5|177138.5|177268.5|177138.5|1
1724702680000|2024-08-26 20:04:40|177270.1|177140.1|177270.1|177140.1|177270.1|177140.1|177270.1|177140.1|1
1724702700000|2024-08-26 20:05:00|177268.4|177138.4|177268.4|177138.4|177268.4|177138.4|177268.4|177138.4|1
1724702710000|2024-08-26 20:05:10|177262.4|177132.4|177262.4|177132.4|177262.4|177132.4|177262.4|177132.4|1
1724702720000|2024-08-26 20:05:20|177268.4|177138.4|177268.4|177138.4|177268.4|177138.4|177268.4|177138.4|1
1724702730000|2024-08-26 20:05:30|177270.1|177140.1|177270|177140|177270.1|177140.1|177270|177140|2
1724702740000|2024-08-26 20:05:40|177236.1|177146.1|177236.1|177146.1|177236.1|177146.1|177236.1|177146.1|1
1724702750000|2024-08-26 20:05:50|177250|177160|177242.8|177152.8|177250|177160|177236.1|177146.1|3
1724702760000|2024-08-26 20:06:00|177266.6|177136.6|177266.6|177136.6|177266.6|177136.6|177266.6|177136.6|1
1724702780000|2024-08-26 20:06:20|177265|177135|177263|177133|177265|177135|177263|177133|2
1724702790000|2024-08-26 20:06:30|177265.1|177135.1|177265|177135|177265.1|177135.1|177265|177135|2
1724702810000|2024-08-26 20:06:50|177263.1|177133.1|177263.1|177133.1|177263.1|177133.1|177263.1|177133.1|1
1724702820000|2024-08-26 20:07:00|177261.7|177131.7|177347|177217|177347|177217|177261.7|177131.7|5
1724702830000|2024-08-26 20:07:10|177341.1|177211.1|177323.8|177193.8|177341.1|177211.1|177323.8|177193.8|8
1724702840000|2024-08-26 20:07:20|177322.4|177192.4|177321.3|177191.3|177322.4|177192.4|177321.3|177191.3|3
1724702860000|2024-08-26 20:07:40|177321.9|177191.9|177325|177195|177325|177195|177321.9|177191.9|2
1724702890000|2024-08-26 20:08:10|177321.7|177191.7|177321.7|177191.7|177321.7|177191.7|177321.7|177191.7|1
1724702900000|2024-08-26 20:08:20|177321|177191|177320.3|177190.3|177321|177191|177320.3|177190.3|2
1724702920000|2024-08-26 20:08:40|177323|177193|177321.1|177191.1|177328.5|177198.5|177321.1|177191.1|8
1724702940000|2024-08-26 20:09:00|177320.9|177190.9|177320.9|177190.9|177320.9|177190.9|177320.9|177190.9|1
1724702950000|2024-08-26 20:09:10|177323.7|177193.7|177323.7|177193.7|177323.7|177193.7|177323.7|177193.7|1
1724702960000|2024-08-26 20:09:20|177326.7|177196.7|177330.1|177200.1|177333.5|177203.5|177326.7|177196.7|7
1724702980000|2024-08-26 20:09:40|177324.7|177194.7|177326|177196|177326|177196|177324.7|177194.7|2
1724703000000|2024-08-26 20:10:00|177325.8|177195.8|177325.9|177195.9|177325.9|177195.9|177325.8|177195.8|2
1724703010000|2024-08-26 20:10:10|177331.8|177201.8|177331.8|177201.8|177331.8|177201.8|177331.8|177201.8|1
1724703030000|2024-08-26 20:10:30|177325.8|177195.8|177325.8|177195.8|177325.8|177195.8|177325.8|177195.8|1
1724703050000|2024-08-26 20:10:50|177327.9|177197.9|177327.9|177197.9|177327.9|177197.9|177327.9|177197.9|1
1724703060000|2024-08-26 20:11:00|177331.2|177201.2|177327.7|177197.7|177331.2|177201.2|177327.7|177197.7|3
1724703070000|2024-08-26 20:11:10|177324|177194|177324|177194|177324|177194|177324|177194|1
1724703080000|2024-08-26 20:11:20|177327.7|177197.7|177322.8|177192.8|177327.7|177197.7|177322.8|177192.8|3
1724703090000|2024-08-26 20:11:30|177319|177189|177319.9|177189.9|177319.9|177189.9|177319|177189|2
1724703100000|2024-08-26 20:11:40|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|177322.9|177192.9|1
1724703110000|2024-08-26 20:11:50|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|1
1724703120000|2024-08-26 20:12:00|177324.2|177194.2|177324.2|177194.2|177324.2|177194.2|177324.2|177194.2|1
1724703130000|2024-08-26 20:12:10|177323.2|177193.2|177321.9|177191.9|177323.2|177193.2|177321.2|177191.2|4
1724703140000|2024-08-26 20:12:20|177318.2|177188.2|177307.1|177177.1|177318.2|177188.2|177307.1|177177.1|3
1724703170000|2024-08-26 20:12:50|177307.5|177177.5|177307.5|177177.5|177307.5|177177.5|177307.5|177177.5|1
1724703180000|2024-08-26 20:13:00|177308.2|177178.2|177307.8|177177.8|177308.2|177178.2|177307.8|177177.8|2
1724703200000|2024-08-26 20:13:20|177307.1|177177.1|177307.1|177177.1|177307.1|177177.1|177307.1|177177.1|1
1724703230000|2024-08-26 20:13:50|177307.8|177177.8|177307.8|177177.8|177307.8|177177.8|177307.8|177177.8|1
1724703240000|2024-08-26 20:14:00|177318.5|177188.5|177307|177177|177318.5|177188.5|177307|177177|3
1724703250000|2024-08-26 20:14:10|177304.6|177174.6|177302.6|177172.6|177304.6|177174.6|177302.6|177172.6|2
1724703260000|2024-08-26 20:14:20|177305.5|177175.5|177305.5|177175.5|177305.5|177175.5|177305.5|177175.5|1
1724703290000|2024-08-26 20:14:50|177307|177177|177307|177177|177307|177177|177307|177177|1
1724703300000|2024-08-26 20:15:00|177307.6|177177.6|177307.9|177177.9|177307.9|177177.9|177307.6|177177.6|2
1724703310000|2024-08-26 20:15:10|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|1
1724703330000|2024-08-26 20:15:30|177308.1|177178.1|177308.1|177178.1|177308.1|177178.1|177308.1|177178.1|1
1724703350000|2024-08-26 20:15:50|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|1
1724703370000|2024-08-26 20:16:10|177292.7|177162.7|177282.7|177152.7|177292.7|177162.7|177282.7|177152.7|3
1724703380000|2024-08-26 20:16:20|177274|177144|177274|177144|177274|177144|177274|177144|1
1724703410000|2024-08-26 20:16:50|177282.3|177152.3|177282.3|177152.3|177282.3|177152.3|177282.3|177152.3|1
1724703440000|2024-08-26 20:17:20|177273.9|177143.9|177273.9|177143.9|177273.9|177143.9|177273.9|177143.9|1
1724703460000|2024-08-26 20:17:40|177282.3|177152.3|177282.3|177152.3|177282.3|177152.3|177282.3|177152.3|1
1724703490000|2024-08-26 20:18:10|177273.9|177143.9|177273.9|177143.9|177273.9|177143.9|177273.9|177143.9|1
1724703500000|2024-08-26 20:18:20|177273.6|177143.6|177273.6|177143.6|177273.6|177143.6|177273.6|177143.6|1
1724703520000|2024-08-26 20:18:40|177282|177152|177282.3|177152.3|177282.3|177152.3|177282|177152|2
1724703550000|2024-08-26 20:19:10|177274|177144|177274|177144|177274|177144|177274|177144|1
1724703570000|2024-08-26 20:19:30|177282.5|177152.5|177282.5|177152.5|177282.5|177152.5|177282.5|177152.5|1
1724703600000|2024-08-26 20:20:00|177274|177144|177274|177144|177274|177144|177274|177144|1
1724703630000|2024-08-26 20:20:30|177282.5|177152.5|177283.7|177153.7|177283.7|177153.7|177282.5|177152.5|2
1724703660000|2024-08-26 20:21:00|177275.6|177145.6|177275.6|177145.6|177275.6|177145.6|177275.6|177145.6|1
1724703680000|2024-08-26 20:21:20|177284|177154|177284|177154|177284|177154|177284|177154|1
1724703710000|2024-08-26 20:21:50|177287.4|177157.4|177256.5|177166.5|177287.4|177166.5|177256.5|177157.4|2
1724703720000|2024-08-26 20:22:00|177267.7|177177.7|177268.9|177178.9|177278|177188|177267.7|177177.7|4
1724703730000|2024-08-26 20:22:10|177268.7|177178.7|177268.7|177178.7|177268.7|177178.7|177268.7|177178.7|1
1724703750000|2024-08-26 20:22:30|177267.2|177177.2|177261.5|177171.5|177267.2|177177.2|177261.5|177171.5|2
1724703770000|2024-08-26 20:22:50|177268.9|177178.9|177268.9|177178.9|177268.9|177178.9|177268.9|177178.9|1
1724703810000|2024-08-26 20:23:30|177261.5|177171.5|177259.8|177169.8|177261.5|177171.5|177259.8|177169.8|2
1724703820000|2024-08-26 20:23:40|177260.2|177170.2|177260.2|177170.2|177260.2|177170.2|177260.2|177170.2|1
1724703830000|2024-08-26 20:23:50|177268|177178|177268|177178|177268|177178|177268|177178|1
1724703850000|2024-08-26 20:24:10|177288.1|177158.1|177288.1|177158.1|177288.1|177158.1|177288.1|177158.1|1
1724703860000|2024-08-26 20:24:20|177280.2|177150.2|177323.6|177193.6|177323.6|177193.6|177280.2|177150.2|2
1724703880000|2024-08-26 20:24:40|177318.8|177188.8|177318.8|177188.8|177318.8|177188.8|177318.8|177188.8|1
1724703910000|2024-08-26 20:25:10|177323.6|177193.6|177323.6|177193.6|177323.6|177193.6|177323.6|177193.6|1
1724703920000|2024-08-26 20:25:20|177323|177193|177323|177193|177323|177193|177323|177193|1
1724703930000|2024-08-26 20:25:30|177322.7|177192.7|177322.7|177192.7|177322.7|177192.7|177322.7|177192.7|1
1724703940000|2024-08-26 20:25:40|177315.9|177185.9|177315.9|177185.9|177315.9|177185.9|177315.9|177185.9|1
1724703970000|2024-08-26 20:26:10|177322.7|177192.7|177322.7|177192.7|177322.7|177192.7|177322.7|177192.7|1
1724703980000|2024-08-26 20:26:20|177321|177191|177321|177191|177321|177191|177321|177191|1
1724703990000|2024-08-26 20:26:30|177314.7|177184.7|177314.7|177184.7|177314.7|177184.7|177314.7|177184.7|1
1724704020000|2024-08-26 20:27:00|177322|177192|177324.5|177194.5|177324.5|177194.5|177316.6|177186.6|4
1724704030000|2024-08-26 20:27:10|177323.5|177193.5|177323.5|177193.5|177323.5|177193.5|177323.5|177193.5|1
1724704040000|2024-08-26 20:27:20|177323.4|177193.4|177323.4|177193.4|177323.4|177193.4|177323.4|177193.4|1
1724704050000|2024-08-26 20:27:30|177318.8|177188.8|177318.8|177188.8|177318.8|177188.8|177318.8|177188.8|1
1724704070000|2024-08-26 20:27:50|177316.6|177186.6|177318.8|177188.8|177318.8|177188.8|177316.6|177186.6|2
1724704080000|2024-08-26 20:28:00|177323.4|177193.4|177323.4|177193.4|177323.4|177193.4|177323.4|177193.4|1
1724704090000|2024-08-26 20:28:10|177328.7|177198.7|177317.7|177187.7|177328.7|177198.7|177317.7|177187.7|6
1724704100000|2024-08-26 20:28:20|177304.3|177214.3|177347.4|177217.4|177349.9|177219.9|177304.3|177207|9
1724704110000|2024-08-26 20:28:30|177347.2|177217.2|177346.6|177216.6|177347.3|177217.3|177346.6|177216.6|3
1724704120000|2024-08-26 20:28:40|177346.7|177216.7|177342.2|177212.2|177346.7|177216.7|177342.1|177212.1|3
1724704130000|2024-08-26 20:28:50|177341.9|177211.9|177354.1|177224.1|177354.1|177224.1|177341.9|177211.9|6
1724704140000|2024-08-26 20:29:00|177353.3|177223.3|177304.9|177174.9|177353.3|177223.3|177304.9|177174.9|5
1724704150000|2024-08-26 20:29:10|177304.5|177174.5|177305.7|177175.7|177313.3|177183.3|177304.5|177174.5|5
1724704160000|2024-08-26 20:29:20|177303.3|177173.3|177284.4|177154.4|177303.3|177173.3|177284.4|177154.4|5
1724704190000|2024-08-26 20:29:50|177286.1|177156.1|177286.1|177156.1|177286.1|177156.1|177286.1|177156.1|1
1724704200000|2024-08-26 20:30:00|177257.9|177167.9|177257.9|177167.9|177257.9|177167.9|177257.9|177167.9|1
1724704210000|2024-08-26 20:30:10|177256.5|177166.5|177256.5|177166.5|177256.5|177166.5|177256.5|177166.5|1
1724704250000|2024-08-26 20:30:50|177257.9|177167.9|177257.9|177167.9|177257.9|177167.9|177257.9|177167.9|1
1724704260000|2024-08-26 20:31:00|177262.4|177132.4|177246.8|177116.8|177262.7|177132.7|177231.8|177101.8|14
1724704270000|2024-08-26 20:31:10|177243.4|177113.4|177246.8|177116.8|177246.8|177116.8|177243.4|177113.4|2
1724704280000|2024-08-26 20:31:20|177246.7|177116.7|177237.2|177107.2|177246.7|177116.7|177237.2|177107.2|3
1724704310000|2024-08-26 20:31:50|177236.8|177106.8|177242.4|177112.4|177246.5|177116.5|177236.8|177106.8|3
1724704320000|2024-08-26 20:32:00|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|1
1724704340000|2024-08-26 20:32:20|177238|177108|177238|177108|177238|177108|177238|177108|1
1724704370000|2024-08-26 20:32:50|177251.3|177121.3|177251.3|177121.3|177251.3|177121.3|177251.3|177121.3|1
1724704390000|2024-08-26 20:33:10|177236.7|177106.7|177236.7|177106.7|177236.7|177106.7|177236.7|177106.7|1
1724704400000|2024-08-26 20:33:20|177237.2|177107.2|177237.2|177107.2|177237.2|177107.2|177237.2|177107.2|1
1724704420000|2024-08-26 20:33:40|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|1
1724704430000|2024-08-26 20:33:50|177258.1|177128.1|177258.1|177128.1|177258.1|177128.1|177258.1|177128.1|1
1724704450000|2024-08-26 20:34:10|177238.2|177108.2|177238.2|177108.2|177238.2|177108.2|177238.2|177108.2|1
1724704460000|2024-08-26 20:34:20|177237.7|177107.7|177237.7|177107.7|177237.7|177107.7|177237.7|177107.7|1
1724704480000|2024-08-26 20:34:40|177238.1|177108.1|177242.6|177112.6|177242.6|177112.6|177238.1|177108.1|2
1724704500000|2024-08-26 20:35:00|177238.3|177108.3|177238.3|177108.3|177238.3|177108.3|177238.3|177108.3|1
1724704510000|2024-08-26 20:35:10|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|177238.1|177108.1|1
1724704520000|2024-08-26 20:35:20|177238.3|177108.3|177238.3|177108.3|177238.3|177108.3|177238.3|177108.3|1
1724704540000|2024-08-26 20:35:40|177242.6|177112.6|177242.6|177112.6|177242.6|177112.6|177242.6|177112.6|1
1724704560000|2024-08-26 20:36:00|177238.4|177108.4|177238.4|177108.4|177238.4|177108.4|177238.4|177108.4|1
1724704580000|2024-08-26 20:36:20|177238.6|177108.6|177248.9|177118.9|177249.1|177119.1|177238.6|177108.6|3
1724704590000|2024-08-26 20:36:30|177242.2|177112.2|177242.2|177112.2|177242.2|177112.2|177242.2|177112.2|1
1724704600000|2024-08-26 20:36:40|177242.3|177112.3|177249.4|177119.4|177249.4|177119.4|177242.3|177112.3|2
1724704630000|2024-08-26 20:37:10|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|1
1724704650000|2024-08-26 20:37:30|177244.4|177114.4|177244.4|177114.4|177244.4|177114.4|177244.4|177114.4|1
1724704680000|2024-08-26 20:38:00|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|1
1724704710000|2024-08-26 20:38:30|177244.5|177114.5|177244.5|177114.5|177244.5|177114.5|177244.5|177114.5|1
1724704740000|2024-08-26 20:39:00|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|1
1724704760000|2024-08-26 20:39:20|177244.4|177114.4|177244.4|177114.4|177244.4|177114.4|177244.4|177114.4|1
1724704790000|2024-08-26 20:39:50|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|1
1724704800000|2024-08-26 20:40:00|177254.9|177124.9|177272.8|177142.8|177272.8|177142.8|177254.9|177124.9|3
1724704820000|2024-08-26 20:40:20|177273.2|177143.2|177273.2|177143.2|177273.2|177143.2|177273.2|177143.2|1
1724704830000|2024-08-26 20:40:30|177278.4|177148.4|177278.4|177148.4|177278.4|177148.4|177278.4|177148.4|1
1724704850000|2024-08-26 20:40:50|177272|177142|177280.6|177150.6|177280.6|177150.6|177272|177142|2
1724704880000|2024-08-26 20:41:20|177294|177164|177294|177164|177294|177164|177294|177164|1
1724704910000|2024-08-26 20:41:50|177280.6|177150.6|177280.6|177150.6|177280.6|177150.6|177280.6|177150.6|1
1724704920000|2024-08-26 20:42:00|177272|177142|177272|177142|177272|177142|177272|177142|1
1724704940000|2024-08-26 20:42:20|177278.5|177148.5|177278.5|177148.5|177278.5|177148.5|177278.5|177148.5|1
1724704950000|2024-08-26 20:42:30|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|1
1724704960000|2024-08-26 20:42:40|177281.2|177151.2|177281.2|177151.2|177281.2|177151.2|177281.2|177151.2|1
1724704970000|2024-08-26 20:42:50|177281.3|177151.3|177281.3|177151.3|177281.3|177151.3|177281.3|177151.3|1
1724704980000|2024-08-26 20:43:00|177272.5|177142.5|177290.9|177160.9|177290.9|177160.9|177272.5|177142.5|2
1724704990000|2024-08-26 20:43:10|177290.7|177160.7|177287.7|177157.7|177290.7|177160.7|177287.7|177157.7|2
1724705000000|2024-08-26 20:43:20|177287.6|177157.6|177287.6|177157.6|177287.6|177157.6|177287.6|177157.6|1
1724705010000|2024-08-26 20:43:30|177329.3|177199.3|177329.1|177199.1|177329.3|177199.3|177329.1|177199.1|2
1724705020000|2024-08-26 20:43:40|177301|177171|177301|177171|177301|177171|177301|177171|1
1724705030000|2024-08-26 20:43:50|177300.9|177170.9|177300.9|177170.9|177300.9|177170.9|177300.9|177170.9|1
1724705040000|2024-08-26 20:44:00|177301.5|177171.5|177290.4|177160.4|177301.5|177171.5|177290.4|177160.4|2
1724705050000|2024-08-26 20:44:10|177287.9|177157.9|177287.9|177157.9|177287.9|177157.9|177287.9|177157.9|1
1724705070000|2024-08-26 20:44:30|177287.8|177157.8|177300.7|177170.7|177300.7|177170.7|177287.8|177157.8|2
1724705090000|2024-08-26 20:44:50|177300.6|177170.6|177273.6|177143.6|177300.6|177170.6|177273.6|177143.6|3
1724705100000|2024-08-26 20:45:00|177273.4|177143.4|177273|177143|177273.4|177143.4|177273|177143|2
1724705120000|2024-08-26 20:45:20|177272.9|177142.9|177272.9|177142.9|177272.9|177142.9|177272.9|177142.9|1
1724705130000|2024-08-26 20:45:30|177272.8|177142.8|177313|177183|177313|177183|177272.8|177142.8|2
1724705140000|2024-08-26 20:45:40|177312.8|177182.8|177312.8|177182.8|177312.8|177182.8|177312.8|177182.8|1
1724705150000|2024-08-26 20:45:50|177312.5|177182.5|177273.1|177143.1|177312.5|177182.5|177273.1|177143.1|3
1724705160000|2024-08-26 20:46:00|177271.7|177141.7|177271.6|177141.6|177271.7|177141.7|177271.6|177141.6|2
1724705180000|2024-08-26 20:46:20|177271.5|177141.5|177271.5|177141.5|177271.5|177141.5|177271.5|177141.5|1
1724705190000|2024-08-26 20:46:30|177295.7|177165.7|177310.5|177180.5|177310.5|177180.5|177295.7|177165.7|2
1724705200000|2024-08-26 20:46:40|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|177310.3|177180.3|1
1724705210000|2024-08-26 20:46:50|177310.2|177180.2|177295.5|177165.5|177310.2|177180.2|177295.5|177165.5|2
1724705220000|2024-08-26 20:47:00|177295.4|177165.4|177295.4|177165.4|177295.4|177165.4|177295.4|177165.4|1
1724705240000|2024-08-26 20:47:20|177295.3|177165.3|177295.3|177165.3|177295.3|177165.3|177295.3|177165.3|1
1724705250000|2024-08-26 20:47:30|177309.8|177179.8|177309.6|177179.6|177309.8|177179.8|177309.6|177179.6|2
1724705270000|2024-08-26 20:47:50|177309.4|177179.4|177295|177165|177309.4|177179.4|177295|177165|2
1724705280000|2024-08-26 20:48:00|177294.9|177164.9|177294.9|177164.9|177294.9|177164.9|177294.9|177164.9|1
1724705300000|2024-08-26 20:48:20|177294.8|177164.8|177309|177179|177309|177179|177294.8|177164.8|2
1724705310000|2024-08-26 20:48:30|177308.9|177178.9|177308.9|177178.9|177308.9|177178.9|177308.9|177178.9|1
1724705320000|2024-08-26 20:48:40|177294.9|177164.9|177294.9|177164.9|177294.9|177164.9|177294.9|177164.9|1
1724705330000|2024-08-26 20:48:50|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|1
1724705350000|2024-08-26 20:49:10|177294.6|177164.6|177294.6|177164.6|177294.6|177164.6|177294.6|177164.6|1
1724705360000|2024-08-26 20:49:20|177308.5|177178.5|177308.4|177178.4|177308.5|177178.5|177308.4|177178.4|2
1724705370000|2024-08-26 20:49:30|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|1
1724705380000|2024-08-26 20:49:40|177294.4|177164.4|177294.4|177164.4|177294.4|177164.4|177294.4|177164.4|1
1724705390000|2024-08-26 20:49:50|177294.3|177164.3|177294.3|177164.3|177294.3|177164.3|177294.3|177164.3|1
1724705400000|2024-08-26 20:50:00|177294.2|177164.2|177294.2|177164.2|177294.2|177164.2|177294.2|177164.2|1
1724705410000|2024-08-26 20:50:10|177308|177178|177308|177178|177308|177178|177308|177178|1
1724705420000|2024-08-26 20:50:20|177307.9|177177.9|177308.6|177178.6|177308.6|177178.6|177307.9|177177.9|2
1724705430000|2024-08-26 20:50:30|177308.5|177178.5|177294.8|177164.8|177308.5|177178.5|177294.8|177164.8|2
1724705440000|2024-08-26 20:50:40|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|1
1724705460000|2024-08-26 20:51:00|177294.6|177164.6|177294.6|177164.6|177294.6|177164.6|177294.6|177164.6|1
1724705470000|2024-08-26 20:51:10|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|177308.3|177178.3|1
1724705480000|2024-08-26 20:51:20|177315.3|177185.3|177273.6|177143.6|177315.3|177185.3|177273.6|177143.6|2
1724705490000|2024-08-26 20:51:30|177272.4|177142.4|177271.9|177141.9|177272.4|177142.4|177271.9|177141.9|2
1724705520000|2024-08-26 20:52:00|177272.4|177142.4|177272.4|177142.4|177272.4|177142.4|177272.4|177142.4|1
1724705540000|2024-08-26 20:52:20|177272.3|177142.3|177283.2|177153.2|177286|177156|177272.3|177142.3|3
1724705580000|2024-08-26 20:53:00|177286|177156|177285.8|177155.8|177299|177169|177285.8|177155.8|4
1724705600000|2024-08-26 20:53:20|177283|177153|177283|177153|177283|177153|177283|177153|1
1724705610000|2024-08-26 20:53:30|177292.2|177162.2|177292.2|177162.2|177292.2|177162.2|177292.2|177162.2|1
1724705620000|2024-08-26 20:53:40|177283|177153|177283|177153|177292.2|177162.2|177283|177153|3
1724705630000|2024-08-26 20:53:50|177285.8|177155.8|177299|177169|177299|177169|177285.8|177155.8|2
1724705640000|2024-08-26 20:54:00|177285.8|177155.8|177285.8|177155.8|177285.8|177155.8|177285.8|177155.8|1
1724705650000|2024-08-26 20:54:10|177299|177169|177273.4|177143.4|177299|177169|177273.4|177143.4|4
1724705680000|2024-08-26 20:54:40|177298.9|177168.9|177298.9|177168.9|177298.9|177168.9|177298.9|177168.9|1
1724705690000|2024-08-26 20:54:50|177313.3|177183.3|177313.3|177183.3|177313.3|177183.3|177313.3|177183.3|1
1724705700000|2024-08-26 20:55:00|177385.6|177165|177247.5|177117.5|177385.6|177165|177247.5|177117.5|2
1724705710000|2024-08-26 20:55:10|177255.8|177125.8|177255.8|177125.8|177255.8|177125.8|177255.8|177125.8|1
1724705740000|2024-08-26 20:55:40|177247.5|177117.5|177247.5|177117.5|177247.5|177117.5|177247.5|177117.5|1
1724705760000|2024-08-26 20:56:00|177272.5|177142.5|177341|177132.9|177385.6|177165|177272.5|177132.9|3
1724705780000|2024-08-26 20:56:20||177135.1||177135.1||177135.1||177135.1|1
1724705790000|2024-08-26 20:56:30|177257.3|177127.3|177257.3|177127.3|177257.3|177127.3|177257.3|177127.3|1
1724705800000|2024-08-26 20:56:40|177248.1|177118.1|177248.4|177118.4|177248.4|177118.4|177248.1|177118.1|2
1724705820000|2024-08-26 20:57:00|177259.3|177129.3|177318.6|177113.4|177318.7|177129.3|177259|177113.4|4
1724705840000|2024-08-26 20:57:20|177317.2|177112|177346.9|177105.5|177351.8|177112|177317.2|177105.5|4
1724705850000|2024-08-26 20:57:30|177347.5|177104.9|177300.6|177170.6|177347.5|177170.6|177300.6|177104.9|3
1724705860000|2024-08-26 20:57:40|177293.2|177163.2|177293.2|177163.2|177293.2|177163.2|177293.2|177163.2|1
1724705870000|2024-08-26 20:57:50|177399.2|177178.6|177691.3|177349.3|177691.3|177349.3|177399.2|177143.6|4
1724705880000|2024-08-26 20:58:00|177533.6|177191.6|177642.7|177300.7|177778.2|177436.2|177483.1|177141.1|35
1724705890000|2024-08-26 20:58:10|177648.7|177306.7|177627.6|177285.6|177648.7|177306.7|177578.6|177236.6|27
1724705900000|2024-08-26 20:58:20|177627.2|177285.2|177512|177170|177646.2|177304.2|177512|177170|27
1724705910000|2024-08-26 20:58:30|177510.2|177168.2|177528.3|177186.3|177717.4|177375.4|177470|177168.2|40
1724705920000|2024-08-26 20:58:40|177558|177216|177577.8|177235.8|177619.7|177277.7|177525.7|177183.7|40
1724705930000|2024-08-26 20:58:50|177590.5|177248.5|177537.8|177195.8|177632.6|177290.6|177433.8|177091.8|39
1724705940000|2024-08-26 20:59:00|177535|177193|177501.9|177159.9|177585|177243|177490.9|177148.9|40
1724705950000|2024-08-26 20:59:10|177512.7|177170.7|177512.1|177170.1|177555.3|177213.3|177478.9|177136.9|40
1724705960000|2024-08-26 20:59:20|177502.6|177160.6|177507.1|177165.1|177565.7|177223.7|177481.7|177139.7|40
1724705970000|2024-08-26 20:59:30|177551.9|177209.9|177535|177193|177568.9|177226.9|177465|177123|40
1724705980000|2024-08-26 20:59:40|177498.9|177156.9|177514.1|177172.1|177559.7|177217.7|177470|177128|40
1724705990000|2024-08-26 20:59:50|177497.1|177155.1|177645.6|177303.6|177648|177306|177497.1|177155.1|33
1724706000000|2024-08-26 21:00:00|177612.4|177270.4|177639.3|177297.3|177648.1|177306.1|177587.1|177245.1|16
1724706010000|2024-08-26 21:00:10|177592.1|177250.1|177639.3|177297.3|177642.6|177300.6|177587.3|177245.3|15
1724706020000|2024-08-26 21:00:20|177591.8|177249.8|177639.3|177297.3|177639.3|177297.3|177591.6|177249.6|14
1724706030000|2024-08-26 21:00:30|177591.6|177249.6|177639.3|177297.3|177639.3|177297.3|177591.5|177249.5|12
1724706040000|2024-08-26 21:00:40|177591.5|177249.5|177639.3|177297.3|177639.3|177297.3|177591.4|177249.4|16
1724706050000|2024-08-26 21:00:50|177591.4|177249.4|177639.3|177297.3|177639.3|177297.3|177591.3|177249.3|12
1724706060000|2024-08-26 21:01:00|177560.8|177218.8|177610.8|177268.8|177610.8|177268.8|177541|177199|18
1724706070000|2024-08-26 21:01:10|177574.5|177232.5|177615.3|177273.3|177615.3|177273.3|177504.2|177162.2|21
1724706080000|2024-08-26 21:01:20|177504.1|177162.1|177610.8|177268.8|177615.3|177273.3|177504.1|177162.1|21
1724706090000|2024-08-26 21:01:30|177574.1|177232.1|177615.3|177273.3|177615.3|177273.3|177504.3|177162.3|22
1724706100000|2024-08-26 21:01:40|177504.4|177162.4|177615.3|177273.3|177615.3|177273.3|177504.4|177162.4|18
1724706110000|2024-08-26 21:01:50|177515.7|177173.7|177615.3|177273.3|177615.3|177273.3|177503.5|177161.5|19
1724706120000|2024-08-26 21:02:00|177610.8|177268.8|177566.9|177224.9|177610.8|177268.8|177500.4|177158.4|16
1724706130000|2024-08-26 21:02:10|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|14
1724706140000|2024-08-26 21:02:20|177514|177172|177513.8|177171.8|177566.9|177224.9|177500.4|177158.4|15
1724706150000|2024-08-26 21:02:30|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|20
1724706160000|2024-08-26 21:02:40|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|17
1724706170000|2024-08-26 21:02:50|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|16
1724706180000|2024-08-26 21:03:00|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|16
1724706190000|2024-08-26 21:03:10|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|14
1724706200000|2024-08-26 21:03:20|177513.8|177171.8|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|14
1724706210000|2024-08-26 21:03:30|177500.4|177158.4|177566.9|177224.9|177566.9|177224.9|177500.4|177158.4|16
1724706220000|2024-08-26 21:03:40|177500.4|177158.4|177513.8|177171.8|177566.9|177224.9|177500.4|177158.4|16
1724706230000|2024-08-26 21:03:50|177500.4|177158.4|177513.7|177171.7|177566.9|177224.9|177500.4|177158.4|14
1724706250000|2024-08-26 21:04:10|177513.6|177171.6|177513.6|177171.6|177513.6|177171.6|177513.6|177171.6|1
1724706260000|2024-08-26 21:04:20|177494|177152|177494|177152|177494|177152|177494|177152|1
1724706270000|2024-08-26 21:04:30|177493.9|177151.9|177493.9|177151.9|177493.9|177151.9|177493.9|177151.9|1
1724706280000|2024-08-26 21:04:40|177429.4|177087.4|177429.4|177087.4|177429.4|177087.4|177429.4|177087.4|1
1724706290000|2024-08-26 21:04:50|177428.9|177086.9|177428.9|177086.9|177428.9|177086.9|177428.9|177086.9|1
1724706300000|2024-08-26 21:05:00|177428.4|177086.4|177456.8|177114.8|177456.8|177114.8|177428.4|177086.4|2
1724706310000|2024-08-26 21:05:10|177456.5|177114.5|177456.5|177114.5|177456.5|177114.5|177456.5|177114.5|1
1724706320000|2024-08-26 21:05:20|177456.2|177114.2|177456.2|177114.2|177456.2|177114.2|177456.2|177114.2|1
1724706330000|2024-08-26 21:05:30|177455.9|177113.9|177455.9|177113.9|177455.9|177113.9|177455.9|177113.9|1
1724706340000|2024-08-26 21:05:40|177455.7|177113.7|177455.7|177113.7|177455.7|177113.7|177455.7|177113.7|1
1724706570000|2024-08-26 21:09:30|177465.3|177123.3|177465.3|177123.3|177465.3|177123.3|177465.3|177123.3|1
1724706580000|2024-08-26 21:09:40|177464.6|177122.6|177464.6|177122.6|177464.6|177122.6|177464.6|177122.6|1
1724706590000|2024-08-26 21:09:50|177464.2|177122.2|177455.6|177113.6|177464.2|177122.2|177455.6|177113.6|3
1724706600000|2024-08-26 21:10:00|177434.3|177092.3|177434.3|177092.3|177434.3|177092.3|177434.3|177092.3|1
1724706610000|2024-08-26 21:10:10|177433.8|177091.8|177569.3|177227.3|177569.3|177227.3|177433.8|177091.8|3
1724706620000|2024-08-26 21:10:20|177569.1|177227.1|177610.8|177268.8|177610.8|177268.8|177569.1|177227.1|2
1724706640000|2024-08-26 21:10:40|177610.4|177268.4|177601.8|177259.8|177610.4|177268.4|177598.2|177256.2|3
1724706650000|2024-08-26 21:10:50|177601.6|177259.6|177603.9|177261.9|177603.9|177261.9|177592|177250|4
1724706660000|2024-08-26 21:11:00|177589.6|177247.6|177581.3|177239.3|177589.6|177247.6|177581.3|177239.3|2
1724706680000|2024-08-26 21:11:20|177581|177239|177581|177239|177581|177239|177581|177239|1
1724706690000|2024-08-26 21:11:30|177580.9|177238.9|177580.9|177238.9|177580.9|177238.9|177580.9|177238.9|1
1724706700000|2024-08-26 21:11:40|177580.8|177238.8|177580.8|177238.8|177580.8|177238.8|177580.8|177238.8|1
1724706710000|2024-08-26 21:11:50|177580.6|177238.6|177580.6|177238.6|177580.6|177238.6|177580.6|177238.6|1
1724706730000|2024-08-26 21:12:10|177580.4|177238.4|177580.4|177238.4|177580.4|177238.4|177580.4|177238.4|1
1724706740000|2024-08-26 21:12:20|177580.3|177238.3|177587.9|177245.9|177587.9|177245.9|177580.3|177238.3|2
1724706750000|2024-08-26 21:12:30|177587.8|177245.8|177587.8|177245.8|177587.8|177245.8|177587.8|177245.8|1
1724706760000|2024-08-26 21:12:40|177589.7|177247.7|177575.1|177233.1|177594.6|177252.6|177575.1|177233.1|3
1724706770000|2024-08-26 21:12:50|177573.1|177231.1|177573.1|177231.1|177573.1|177231.1|177573.1|177231.1|1
1724706780000|2024-08-26 21:13:00|177573|177231|177573|177231|177573|177231|177573|177231|1
1724706790000|2024-08-26 21:13:10|177615.5|177273.5|177615.5|177273.5|177615.5|177273.5|177615.5|177273.5|1
1724706810000|2024-08-26 21:13:30|177615.2|177273.2|177615.2|177273.2|177615.2|177273.2|177615.2|177273.2|1
1724706820000|2024-08-26 21:13:40|177622.5|177280.5|177608.2|177266.2|177622.5|177280.5|177608.2|177266.2|3
1724706840000|2024-08-26 21:14:00|177608|177266|177621.2|177279.2|177621.2|177279.2|177608|177266|2
1724706860000|2024-08-26 21:14:20|177628.4|177286.4|177628.4|177286.4|177628.4|177286.4|177628.4|177286.4|1
1724706870000|2024-08-26 21:14:30|177628.3|177286.3|177628.3|177286.3|177628.3|177286.3|177628.3|177286.3|1
1724706880000|2024-08-26 21:14:40|177616|177274|177616|177274|177616|177274|177616|177274|1
1724706890000|2024-08-26 21:14:50|177615.9|177273.9|177615.9|177273.9|177615.9|177273.9|177615.9|177273.9|1
1724706900000|2024-08-26 21:15:00|177615.8|177273.8|177615.8|177273.8|177615.8|177273.8|177615.8|177273.8|1
1724706910000|2024-08-26 21:15:10|177615.7|177273.7|177615.7|177273.7|177615.7|177273.7|177615.7|177273.7|1
1724706940000|2024-08-26 21:15:40|177615.6|177273.6|177615.6|177273.6|177615.6|177273.6|177615.6|177273.6|1
1724706950000|2024-08-26 21:15:50|177615.5|177273.5|177615.5|177273.5|177615.5|177273.5|177615.5|177273.5|1
1724706960000|2024-08-26 21:16:00|177588.8|177246.8|177579.7|177237.7|177588.8|177246.8|177579.7|177237.7|2
1724706980000|2024-08-26 21:16:20|177627.3|177285.3|177627.3|177285.3|177627.3|177285.3|177627.3|177285.3|1
1724706990000|2024-08-26 21:16:30|177627.2|177285.2|177627.2|177285.2|177627.2|177285.2|177627.2|177285.2|1
1724707000000|2024-08-26 21:16:40|177614.2|177272.2|177614.2|177272.2|177614.2|177272.2|177614.2|177272.2|1
1724707030000|2024-08-26 21:17:10|177614.1|177272.1|177614.1|177272.1|177614.1|177272.1|177614.1|177272.1|1
1724707050000|2024-08-26 21:17:30|177614|177272|177614|177272|177614|177272|177614|177272|1
1724707090000|2024-08-26 21:18:10|177613.9|177271.9|177613.9|177271.9|177613.9|177271.9|177613.9|177271.9|1
1724707100000|2024-08-26 21:18:20|177613.8|177271.8|177607.1|177265.1|177613.8|177271.8|177607.1|177265.1|2
1724707110000|2024-08-26 21:18:30|177604|177262|177604|177262|177604|177262|177604|177262|1
1724707130000|2024-08-26 21:18:50|177603.9|177261.9|177603.9|177261.9|177603.9|177261.9|177603.9|177261.9|1
1724707140000|2024-08-26 21:19:00|177638.8|177296.8|177647.3|177305.3|177647.3|177305.3|177638.8|177296.8|2
1724707150000|2024-08-26 21:19:10|177647.2|177305.2|177636.4|177294.4|177647.2|177305.2|177636.4|177294.4|2
1724707170000|2024-08-26 21:19:30|177636.3|177294.3|177571.2|177229.2|177636.3|177294.3|177571.2|177229.2|2
1724707200000|2024-08-26 21:20:00|177571.1|177229.1|177571.1|177229.1|177571.1|177229.1|177571.1|177229.1|1
1724707220000|2024-08-26 21:20:20|177567.4|177225.4|177566|177224|177567.4|177225.4|177566|177224|2
1724707230000|2024-08-26 21:20:30|177552.2|177210.2|177552.2|177210.2|177552.2|177210.2|177552.2|177210.2|1
1724707250000|2024-08-26 21:20:50|177572.1|177230.1|177572.1|177230.1|177572.1|177230.1|177572.1|177230.1|1
1724707260000|2024-08-26 21:21:00|177572|177230|177572|177230|177572|177230|177572|177230|1
1724707270000|2024-08-26 21:21:10|177567.1|177225.1|177567.1|177225.1|177567.1|177225.1|177567.1|177225.1|1
1724707280000|2024-08-26 21:21:20|177567|177225|177567|177225|177567|177225|177567|177225|1
1724707330000|2024-08-26 21:22:10|177566.9|177224.9|177566.9|177224.9|177566.9|177224.9|177566.9|177224.9|1
1724707350000|2024-08-26 21:22:30|177561|177219|177561|177219|177561|177219|177561|177219|1
1724707410000|2024-08-26 21:23:30|177576.2|177234.2|177576.2|177234.2|177576.2|177234.2|177576.2|177234.2|1
1724707420000|2024-08-26 21:23:40|177576.1|177234.1|177571.5|177229.5|177576.1|177234.1|177571.5|177229.5|2
1724707450000|2024-08-26 21:24:10|177577|177235|177577|177235|177577|177235|177577|177235|1
1724707460000|2024-08-26 21:24:20|177576.9|177234.9|177576.9|177234.9|177576.9|177234.9|177576.9|177234.9|1
1724707480000|2024-08-26 21:24:40|177649.7|177307.7|177640.3|177298.3|177649.7|177307.7|177640.3|177298.3|2
1724707490000|2024-08-26 21:24:50|177640.2|177298.2|177638|177296|177640.2|177298.2|177638|177296|2
1724707540000|2024-08-26 21:25:40|177637.9|177295.9|177627.3|177285.3|177637.9|177295.9|177627.3|177285.3|2
1724707610000|2024-08-26 21:26:50|177627.2|177285.2|177627.2|177285.2|177627.2|177285.2|177627.2|177285.2|1
1724707620000|2024-08-26 21:27:00|177584.7|177242.7|177584.7|177242.7|177584.7|177242.7|177584.7|177242.7|1
1724707640000|2024-08-26 21:27:20|177638.2|177296.2|177638.2|177296.2|177638.2|177296.2|177638.2|177296.2|1
1724707660000|2024-08-26 21:27:40|177627.8|177285.8|177627.8|177285.8|177627.8|177285.8|177627.8|177285.8|1
1724707700000|2024-08-26 21:28:20|177627.7|177285.7|177627.7|177285.7|177627.7|177285.7|177627.7|177285.7|1
1724707730000|2024-08-26 21:28:50|177620.5|177278.5|177620|177278|177620.5|177278.5|177620|177278|2
1724707740000|2024-08-26 21:29:00|177648.9|177306.9|177639.9|177297.9|177648.9|177306.9|177639.9|177297.9|2
1724707750000|2024-08-26 21:29:10|177629.4|177287.4|177629.4|177287.4|177629.4|177287.4|177629.4|177287.4|1
1724707770000|2024-08-26 21:29:30|177566.7|177224.7|177566.7|177224.7|177566.7|177224.7|177566.7|177224.7|1
1724707780000|2024-08-26 21:29:40|177572.1|177230.1|177572.1|177230.1|177572.1|177230.1|177572.1|177230.1|1
1724707790000|2024-08-26 21:29:50|177567.7|177225.7|177567.7|177225.7|177567.7|177225.7|177567.7|177225.7|1
1724707800000|2024-08-26 21:30:00|177558.6|177216.6|177559.7|177217.7|177559.7|177217.7|177558.6|177216.6|2
1724707810000|2024-08-26 21:30:10|177541.6|177199.6|177541.6|177199.6|177541.6|177199.6|177541.6|177199.6|1
1724707820000|2024-08-26 21:30:20|177540.6|177198.6|177540.6|177198.6|177540.6|177198.6|177540.6|177198.6|1
1724707830000|2024-08-26 21:30:30|177526.5|177184.5|177511|177169|177526.5|177184.5|177436.7|177094.7|6
1724707840000|2024-08-26 21:30:40|177512.1|177170.1|177511.9|177169.9|177515|177173|177510.9|177168.9|6
1724707850000|2024-08-26 21:30:50|177513.8|177171.8|177532.7|177190.7|177532.7|177190.7|177513.8|177171.8|6
1724707860000|2024-08-26 21:31:00|177538.9|177196.9|177530.1|177188.1|177538.9|177196.9|177528.1|177186.1|8
1724707870000|2024-08-26 21:31:10|177531.4|177189.4|177527.2|177185.2|177531.4|177189.4|177527.2|177185.2|4
1724707880000|2024-08-26 21:31:20|177528.4|177186.4|177523.5|177181.5|177528.4|177186.4|177523.5|177181.5|6
1724707890000|2024-08-26 21:31:30|177524|177182|177511|177169|177524|177182|177511|177169|6
1724707900000|2024-08-26 21:31:40|177511.3|177169.3|177508.7|177166.7|177511.3|177169.3|177508.7|177166.7|4
1724707910000|2024-08-26 21:31:50|177509.1|177167.1|177531.4|177189.4|177531.4|177189.4|177509.1|177167.1|9
1724707920000|2024-08-26 21:32:00|177532.3|177190.3|177526.2|177184.2|177532.3|177190.3|177526.2|177184.2|4
1724707930000|2024-08-26 21:32:10|177526.7|177184.7|177519.8|177177.8|177526.7|177184.7|177519.8|177177.8|6
1724707940000|2024-08-26 21:32:20|177520.6|177178.6|177518.4|177176.4|177520.6|177178.6|177518.4|177176.4|4
1724707950000|2024-08-26 21:32:30|177519.1|177177.1|177519.5|177177.5|177521.1|177179.1|177517|177175|6
1724707960000|2024-08-26 21:32:40|177519.6|177177.6|177517.9|177175.9|177519.6|177177.6|177517.9|177175.9|5
1724707970000|2024-08-26 21:32:50|177518.3|177176.3|177512.9|177170.9|177518.3|177176.3|177512.9|177170.9|6
1724707980000|2024-08-26 21:33:00|177510.3|177168.3|177506.2|177164.2|177510.3|177168.3|177506.1|177164.1|7
1724707990000|2024-08-26 21:33:10|177506|177164|177503.4|177161.4|177506.2|177164.2|177503.4|177161.4|5
1724708000000|2024-08-26 21:33:20|177503.6|177161.6|177502.3|177160.3|177503.6|177161.6|177502.3|177160.3|6
1724708010000|2024-08-26 21:33:30|177510.4|177168.4|177500.9|177158.9|177510.4|177168.4|177500.9|177158.9|7
1724708020000|2024-08-26 21:33:40|177501|177159|177498.8|177156.8|177504.5|177162.5|177498.8|177156.8|8
1724708030000|2024-08-26 21:33:50|177499|177157|177498|177156|177499|177157|177498|177156|4
1724708040000|2024-08-26 21:34:00|177498.1|177156.1|177502.7|177160.7|177502.7|177160.7|177497.2|177155.2|9
1724708050000|2024-08-26 21:34:10|177502.6|177160.6|177500.1|177158.1|177502.8|177160.8|177500.1|177158.1|7
1724708060000|2024-08-26 21:34:20|177497.6|177155.6|177500.9|177158.9|177500.9|177158.9|177497.2|177155.2|6
1724708070000|2024-08-26 21:34:30|177499.8|177157.8|177551|177209|177551|177209|177497.8|177155.8|8
1724708080000|2024-08-26 21:34:40|177551.2|177209.2|177551.3|177209.3|177551.3|177209.3|177549|177207|7
1724708090000|2024-08-26 21:34:50|177549.1|177207.1|177551.6|177209.6|177551.6|177209.6|177548.9|177206.9|6
1724708100000|2024-08-26 21:35:00|177549.3|177207.3|177552.2|177210.2|177552.2|177210.2|177549|177207|6
1724708110000|2024-08-26 21:35:10|177549.1|177207.1|177545.6|177203.6|177549.4|177207.4|177541|177199|5
1724708120000|2024-08-26 21:35:20|177545.8|177203.8|177562.4|177220.4|177562.4|177220.4|177541.8|177199.8|7
1724708130000|2024-08-26 21:35:30|177562.3|177220.3|177562.2|177220.2|177562.4|177220.4|177562.2|177220.2|5
1724708140000|2024-08-26 21:35:40|177562.1|177220.1|177562|177220|177562.2|177220.2|177562|177220|5
1724708150000|2024-08-26 21:35:50|177561.9|177219.9|177561.8|177219.8|177562|177220|177561.8|177219.8|3
1724708160000|2024-08-26 21:36:00|177561.7|177219.7|177557.2|177215.2|177561.8|177219.8|177557.2|177215.2|6
1724708170000|2024-08-26 21:36:10|177557.1|177215.1|177567.2|177225.2|177567.2|177225.2|177538|177196|6
1724708180000|2024-08-26 21:36:20|177567.1|177225.1|177567.1|177225.1|177567.1|177225.1|177567.1|177225.1|1
1724708190000|2024-08-26 21:36:30|177567.2|177225.2|177567|177225|177567.2|177225.2|177567|177225|2
1724708200000|2024-08-26 21:36:40|177566.9|177224.9|177566.9|177224.9|177567|177225|177566.9|177224.9|3
1724708210000|2024-08-26 21:36:50|177566.8|177224.8|177566.1|177224.1|177566.8|177224.8|177566.1|177224.1|3
1724708220000|2024-08-26 21:37:00|177564.4|177222.4|177564.5|177222.5|177564.5|177222.5|177564.2|177222.2|5
1724708230000|2024-08-26 21:37:10|177564.4|177222.4|177557|177215|177564.4|177222.4|177556.2|177214.2|3
1724708240000|2024-08-26 21:37:20|177557.1|177215.1|177556.9|177214.9|177557.1|177215.1|177556.9|177214.9|2
1724708250000|2024-08-26 21:37:30|177557|177215|177556.9|177214.9|177557|177215|177556.9|177214.9|4
1724708260000|2024-08-26 21:37:40|177557|177215|177556.9|177214.9|177557|177215|177556.9|177214.9|4
1724708270000|2024-08-26 21:37:50|177557|177215|177556.8|177214.8|177557|177215|177556.8|177214.8|3
1724708280000|2024-08-26 21:38:00|177556.9|177214.9|177556.8|177214.8|177556.9|177214.9|177556.8|177214.8|2
1724708290000|2024-08-26 21:38:10|177556.9|177214.9|177556.6|177214.6|177556.9|177214.9|177556.5|177214.5|6
1724708300000|2024-08-26 21:38:20|177556.5|177214.5|177556.5|177214.5|177556.5|177214.5|177556.5|177214.5|1
1724708310000|2024-08-26 21:38:30|177553|177211|177549.1|177207.1|177553.2|177211.2|177549.1|177207.1|3
1724708320000|2024-08-26 21:38:40|177548.4|177206.4|177548.7|177206.7|177548.9|177206.9|177548.4|177206.4|6
1724708330000|2024-08-26 21:38:50|177548.9|177206.9|177548.7|177206.7|177548.9|177206.9|177548.7|177206.7|2
1724708340000|2024-08-26 21:39:00|177548.6|177206.6|177548.6|177206.6|177548.7|177206.7|177548.6|177206.6|3
1724708350000|2024-08-26 21:39:10|177548.5|177206.5|177548.5|177206.5|177548.6|177206.6|177548.5|177206.5|3
1724708360000|2024-08-26 21:39:20|177548.6|177206.6|177548.6|177206.6|177548.6|177206.6|177548.5|177206.5|3
1724708370000|2024-08-26 21:39:30|177548.5|177206.5|177546|177204|177552.5|177210.5|177546|177204|5
1724708410000|2024-08-26 21:40:10|177556.3|177214.3|177555|177213|177556.3|177214.3|177555|177213|2
1724708470000|2024-08-26 21:41:10|177562.6|177220.6|177550.8|177208.8|177562.6|177220.6|177550.8|177208.8|4
1724708480000|2024-08-26 21:41:20|177550.9|177208.9|177565.1|177223.1|177579.8|177237.8|177550.8|177208.8|7
1724708490000|2024-08-26 21:41:30|177565|177223|177521.1|177179.1|177565|177223|177521.1|177179.1|4
1724708510000|2024-08-26 21:41:50|177521|177179|177520.9|177178.9|177521|177179|177520.9|177178.9|2
1724708520000|2024-08-26 21:42:00|177520.4|177178.4|177520.4|177178.4|177520.4|177178.4|177520.4|177178.4|1
1724708530000|2024-08-26 21:42:10|177520.3|177178.3|177520.3|177178.3|177520.3|177178.3|177520.3|177178.3|1
1724708540000|2024-08-26 21:42:20|177510.8|177168.8|177516.2|177174.2|177516.2|177174.2|177507.5|177165.5|7
1724708550000|2024-08-26 21:42:30|177529.7|177187.7|177513.3|177171.3|177529.7|177187.7|177513.3|177171.3|3
1724708590000|2024-08-26 21:43:10|177522.4|177180.4|177514|177172|177522.4|177180.4|177514|177172|6
1724708600000|2024-08-26 21:43:20|177513.8|177171.8|177513.7|177171.7|177513.9|177171.9|177513.7|177171.7|5
1724708610000|2024-08-26 21:43:30|177509.4|177167.4|177511.2|177169.2|177511.5|177169.5|177509.4|177167.4|6
1724708620000|2024-08-26 21:43:40|177511.1|177169.1|177511|177169|177511.1|177169.1|177511|177169|2
1724708630000|2024-08-26 21:43:50|177512.3|177170.3|177511.3|177169.3|177512.3|177170.3|177511.3|177169.3|3
1724708640000|2024-08-26 21:44:00|177511.2|177169.2|177511|177169|177511.2|177169.2|177511|177169|5
1724708650000|2024-08-26 21:44:10|177500.2|177158.2|177510.6|177168.6|177510.6|177168.6|177499.8|177157.8|32
1724708660000|2024-08-26 21:44:20|177510.7|177168.7|177504.5|177162.5|177513.9|177171.9|177503.1|177161.1|34
1724708670000|2024-08-26 21:44:30|177504.4|177162.4|177511.8|177169.8|177511.8|177169.8|177504.4|177162.4|12
1724708680000|2024-08-26 21:44:40|177511.9|177169.9|177503.8|177161.8|177512.1|177170.1|177503.6|177161.6|22
1724708690000|2024-08-26 21:44:50|177510.6|177168.6|177504.3|177162.3|177510.6|177168.6|177503.8|177161.8|9
1724708700000|2024-08-26 21:45:00|177504.4|177162.4|177504.4|177162.4|177511.7|177169.7|177503.4|177161.4|14
1724708710000|2024-08-26 21:45:10|177507.6|177165.6|177509.5|177167.5|177509.5|177167.5|177502.3|177160.3|40
1724708720000|2024-08-26 21:45:20|177508.1|177166.1|177509.9|177167.9|177509.9|177167.9|177503.2|177161.2|40
1724708730000|2024-08-26 21:45:30|177508.6|177166.6|177510.3|177168.3|177510.3|177168.3|177508.5|177166.5|40
1724708740000|2024-08-26 21:45:40|177508.9|177166.9|177510.5|177168.5|177510.5|177168.5|177503.6|177161.6|40
1724708750000|2024-08-26 21:45:50|177509.1|177167.1|177503.7|177161.7|177510.7|177168.7|177503.7|177161.7|40
1724708760000|2024-08-26 21:46:00|177508.1|177166.1|177501.3|177159.3|177510.9|177168.9|177498.9|177156.9|40
1724708770000|2024-08-26 21:46:10|177509.2|177167.2|177501.9|177159.9|177509.2|177167.2|177499|177157|40
1724708780000|2024-08-26 21:46:20|177506.2|177164.2|177499.9|177157.9|177506.3|177164.3|177499.8|177157.8|40
1724708790000|2024-08-26 21:46:30|177504.5|177162.5|177557.5|177215.5|177557.5|177215.5|177499.9|177157.9|40
1724708800000|2024-08-26 21:46:40|177556.1|177214.1|177556.7|177214.7|177560.1|177218.1|177552.6|177210.6|40
1724708810000|2024-08-26 21:46:50|177552.7|177210.7|177552.9|177210.9|177561.5|177219.5|177546.5|177204.5|40
1724708820000|2024-08-26 21:47:00|177558.1|177216.1|177571.7|177229.7|177584|177242|177552.9|177210.9|20
1724708830000|2024-08-26 21:47:10|177562|177220|177567.3|177225.3|177567.3|177225.3|177562|177220|2
1724708840000|2024-08-26 21:47:20|177567.2|177225.2|177566.4|177224.4|177567.2|177225.2|177566.4|177224.4|2
1724708850000|2024-08-26 21:47:30|177566.3|177224.3|177566.4|177224.4|177566.4|177224.4|177566.3|177224.3|2
1724708860000|2024-08-26 21:47:40|177566.3|177224.3|177566.4|177224.4|177566.4|177224.4|177566.3|177224.3|2
1724708870000|2024-08-26 21:47:50|177566.3|177224.3|177566.3|177224.3|177566.3|177224.3|177566.3|177224.3|1
1724708880000|2024-08-26 21:48:00|177566.4|177224.4|177566.4|177224.4|177566.4|177224.4|177566.4|177224.4|1
1724708890000|2024-08-26 21:48:10|177554.3|177212.3|177551.9|177209.9|177564.5|177222.5|177550.7|177208.7|12
1724708900000|2024-08-26 21:48:20|177551.8|177209.8|177551.8|177209.8|177551.9|177209.9|177551.8|177209.8|3
1724708910000|2024-08-26 21:48:30|177551.7|177209.7|177551.7|177209.7|177551.7|177209.7|177551.7|177209.7|1
1724708920000|2024-08-26 21:48:40|177551.8|177209.8|177551.7|177209.7|177551.8|177209.8|177551.7|177209.7|2
1724708930000|2024-08-26 21:48:50|177551.6|177209.6|177551.6|177209.6|177551.7|177209.7|177551.6|177209.6|3
1724708940000|2024-08-26 21:49:00|177567|177225|177554.2|177212.2|177567|177225|177554.2|177212.2|3
1724708950000|2024-08-26 21:49:10|177554.1|177212.1|177555.3|177213.3|177555.3|177213.3|177554.1|177212.1|4
1724708960000|2024-08-26 21:49:20|177555.2|177213.2|177549.4|177207.4|177559.8|177217.8|177549.1|177207.1|8
1724708970000|2024-08-26 21:49:30|177549.7|177207.7|177549.7|177207.7|177549.7|177207.7|177549.7|177207.7|1
1724709000000|2024-08-26 21:50:00|177546.5|177204.5|177547.1|177205.1|177547.1|177205.1|177546.5|177204.5|2
1724709010000|2024-08-26 21:50:10|177549.4|177207.4|177560.1|177218.1|177560.3|177218.3|177549.4|177207.4|9
1724709020000|2024-08-26 21:50:20|177557.1|177215.1|177563.9|177221.9|177565.3|177223.3|177557.1|177215.1|40
1724709030000|2024-08-26 21:50:30|177565.3|177223.3|177562.4|177220.4|177566.1|177224.1|177558.5|177216.5|40
1724709040000|2024-08-26 21:50:40|177566.1|177224.1|177556.9|177214.9|177566.2|177224.2|177548.4|177206.4|38
1724709050000|2024-08-26 21:50:50|177548.5|177206.5|177557.8|177215.8|177561.5|177219.5|177548.5|177206.5|35
1724709060000|2024-08-26 21:51:00|177557.5|177215.5|177549|177207|177562.6|177220.6|177548.8|177206.8|38
1724709070000|2024-08-26 21:51:10|177557.9|177215.9|177559.9|177217.9|177559.9|177217.9|177549|177207|34
1724709080000|2024-08-26 21:51:20|177558.8|177216.8|177558.2|177216.2|177561.1|177219.1|177553.2|177211.2|40
1724709090000|2024-08-26 21:51:30|177556.9|177214.9|177557.6|177215.6|177562.3|177220.3|177547.5|177205.5|40
1724709100000|2024-08-26 21:51:40|177554.1|177212.1|177554.4|177212.4|177559.4|177217.4|177554.1|177212.1|40
1724709110000|2024-08-26 21:51:50|177559.4|177217.4|177559|177217|177562.2|177220.2|177549.1|177207.1|40
1724709120000|2024-08-26 21:52:00|177552.9|177210.9|177560|177218|177560.4|177218.4|177552.9|177210.9|40
1724709130000|2024-08-26 21:52:10|177553.8|177211.8|177560.7|177218.7|177561|177219|177553.8|177211.8|40
1724709140000|2024-08-26 21:52:20|177554.3|177212.3|177561|177219|177565.1|177223.1|177554.3|177212.3|40
1724709150000|2024-08-26 21:52:30|177554.6|177212.6|177554|177212|177564.4|177222.4|177553.1|177211.1|40
1724709160000|2024-08-26 21:52:40|177558.8|177216.8|177555.2|177213.2|177559.4|177217.4|177550.6|177208.6|40
1724709170000|2024-08-26 21:52:50|177551.4|177209.4|177580.1|177238.1|177580.1|177238.1|177551.4|177209.4|13
1724709180000|2024-08-26 21:53:00|177579.9|177237.9|177579.8|177237.8|177580.1|177238.1|177579.6|177237.6|6
1724709190000|2024-08-26 21:53:10|177579.7|177237.7|177579.6|177237.6|177579.8|177237.8|177579.4|177237.4|7
1724709200000|2024-08-26 21:53:20|177579.5|177237.5|177579.5|177237.5|177579.5|177237.5|177579.4|177237.4|3
1724709210000|2024-08-26 21:53:30|177579.3|177237.3|177504.7|177162.7|177579.4|177237.4|177504.5|177162.5|11
1724709220000|2024-08-26 21:53:40|177504.6|177162.6|177504.8|177162.8|177504.8|177162.8|177504.6|177162.6|5
1724709230000|2024-08-26 21:53:50|177504.7|177162.7|177504.8|177162.8|177504.8|177162.8|177504.7|177162.7|2
1724709240000|2024-08-26 21:54:00|177504.9|177162.9|177505|177163|177505|177163|177504.9|177162.9|2
1724709250000|2024-08-26 21:54:10|177505.1|177163.1|177505.1|177163.1|177505.1|177163.1|177505|177163|3
1724709260000|2024-08-26 21:54:20|177505|177163|177505.1|177163.1|177505.1|177163.1|177505|177163|2
1724709270000|2024-08-26 21:54:30|177505.2|177163.2|177505.9|177163.9|177505.9|177163.9|177505.2|177163.2|2
1724709290000|2024-08-26 21:54:50|177506|177164|177506|177164|177506|177164|177506|177164|1
1724709300000|2024-08-26 21:55:00|177505.9|177163.9|177506|177164|177506|177164|177505.9|177163.9|2
1724709310000|2024-08-26 21:55:10|177506.1|177164.1|177506.1|177164.1|177506.1|177164.1|177506.1|177164.1|1
1724709330000|2024-08-26 21:55:30|177506.2|177164.2|177500.9|177158.9|177506.2|177164.2|177500.9|177158.9|2
1724709340000|2024-08-26 21:55:40|177501|177159|177501|177159|177501|177159|177501|177159|1
1724709360000|2024-08-26 21:56:00|177501.1|177159.1|177509|177167|177509|177167|177501|177159|3
1724709380000|2024-08-26 21:56:20|177501.1|177159.1|177495.9|177153.9|177501.2|177159.2|177495.9|177153.9|5
1724709390000|2024-08-26 21:56:30|177495.4|177153.4|177496.5|177154.5|177496.5|177154.5|177495.4|177153.4|2
1724709400000|2024-08-26 21:56:40|177496.4|177154.4|177496.4|177154.4|177496.4|177154.4|177496.4|177154.4|1
1724709410000|2024-08-26 21:56:50|177496.5|177154.5|177496.3|177154.3|177496.5|177154.5|177496.3|177154.3|3
1724709420000|2024-08-26 21:57:00|177496.4|177154.4|177496.3|177154.3|177496.4|177154.4|177496.3|177154.3|2
1724709440000|2024-08-26 21:57:20|177496.2|177154.2|177503.1|177161.1|177503.1|177161.1|177496.2|177154.2|2
1724709450000|2024-08-26 21:57:30|177503.2|177161.2|177503.1|177161.1|177503.2|177161.2|177503.1|177161.1|2
1724709460000|2024-08-26 21:57:40|177503.2|177161.2|177503.1|177161.1|177503.2|177161.2|177503.1|177161.1|2
1724709470000|2024-08-26 21:57:50|177490.5|177148.5|177490.5|177148.5|177490.5|177148.5|177490.5|177148.5|1
1724709480000|2024-08-26 21:58:00|177490.4|177148.4|177490.4|177148.4|177490.4|177148.4|177490.4|177148.4|1
1724709490000|2024-08-26 21:58:10|177490.5|177148.5|177490.4|177148.4|177490.5|177148.5|177490.4|177148.4|2
1724709500000|2024-08-26 21:58:20|177490.3|177148.3|177491.7|177149.7|177491.7|177149.7|177490.3|177148.3|3
1724709520000|2024-08-26 21:58:40|177546.2|177204.2|177546.2|177204.2|177546.2|177204.2|177546.2|177204.2|1
1724709540000|2024-08-26 21:59:00|177557.4|177215.4|177557.4|177215.4|177557.4|177215.4|177557.4|177215.4|1
1724709560000|2024-08-26 21:59:20|177584|177242|177584|177242|177584|177242|177584|177242|1
1724709570000|2024-08-26 21:59:30|177584.1|177242.1|177584.1|177242.1|177584.1|177242.1|177584.1|177242.1|1
1724709590000|2024-08-26 21:59:50|177561.5|177219.5|177561.5|177219.5|177561.5|177219.5|177561.5|177219.5|1
1724709600000|2024-08-26 22:00:00|177567.5|177225.5|177558.1|177216.1|177584.8|177242.8|177535.5|177193.5|15
1724709630000|2024-08-26 22:00:30|177575.8|177233.8|177575.8|177233.8|177575.8|177233.8|177575.8|177233.8|1
1724709650000|2024-08-26 22:00:50|177614|177272|177581.7|177239.7|177614|177272|177581.7|177239.7|4
1724709660000|2024-08-26 22:01:00|177596.7|177254.7|177571.5|177229.5|177604.1|177262.1|177571.5|177229.5|9
1724709740000|2024-08-26 22:02:20|177579.9|177237.9|177579.9|177237.9|177579.9|177237.9|177579.9|177237.9|1
1724709780000|2024-08-26 22:03:00|177563.4|177221.4|177503.6|177161.6|177563.4|177221.4|177472.9|177130.9|4
1724709790000|2024-08-26 22:03:10|177505.6|177163.6|177462.9|177120.9|177505.6|177163.6|177395.4|177053.4|8
1724709800000|2024-08-26 22:03:20|177323.8|176981.8|177416.7|177074.7|177544.7|177202.7|177237.7|176895.7|18
1724709810000|2024-08-26 22:03:30|177418|177076|177425.8|177083.8|177430.6|177088.6|177415.9|177073.9|6
1724709820000|2024-08-26 22:03:40|177425|177083|177453.2|177111.2|177505.3|177163.3|177425|177083|12
1724709830000|2024-08-26 22:03:50|177416.1|177074.1|177414.6|177072.6|177420.9|177078.9|177414.6|177072.6|6
1724709840000|2024-08-26 22:04:00|177448.5|177106.5|177446.4|177104.4|177453.6|177111.6|177443.7|177101.7|5
1724709850000|2024-08-26 22:04:10|177457|177115|177455.5|177113.5|177457|177115|177455.5|177113.5|2
1724709860000|2024-08-26 22:04:20|177309.4|176967.4|177434.6|177092.6|177442.5|177100.5|177306.4|176964.4|14
1724709870000|2024-08-26 22:04:30|177435.4|177093.4|177416.5|177074.5|177472.6|177130.6|177262.8|176920.8|14
1724709880000|2024-08-26 22:04:40|177407.1|177065.1|177369.8|177027.8|177407.1|177065.1|177291.3|176949.3|15
1724709890000|2024-08-26 22:04:50|177373|177031|177464|177122|177545.6|177203.6|177373|177031|19
1724709900000|2024-08-26 22:05:00|177434.4|177092.4|177509.6|177167.6|177509.6|177167.6|177318.4|176976.4|21
1724709910000|2024-08-26 22:05:10|177322.2|176980.2|177489.7|177147.7|177509.8|177167.8|177316|176974|20
1724709920000|2024-08-26 22:05:20|177404.5|177062.5|177378.5|177036.5|177528.2|177186.2|177333.7|176991.7|15
1724709930000|2024-08-26 22:05:30|177354.2|177012.2|177314.5|176972.5|177383.2|177041.2|177283.2|176941.2|15
1724709940000|2024-08-26 22:05:40|177311.9|176969.9|177313.1|176971.1|177368.8|177026.8|177277|176935|14
1724709950000|2024-08-26 22:05:50|177310.8|176968.8|177375.4|177033.4|177524.7|177182.7|177310.8|176968.8|19
1724709960000|2024-08-26 22:06:00|177373.9|177031.9|177510.4|177168.4|177510.5|177168.5|177373.9|177031.9|23
1724709970000|2024-08-26 22:06:10|177398.2|177056.2|177381.2|177039.2|177456.6|177114.6|177340.5|176998.5|17
1724709980000|2024-08-26 22:06:20|177398|177056|177410.6|177068.6|177511|177169|177322.6|176980.6|19
1724709990000|2024-08-26 22:06:30|177370.6|177028.6|177401.6|177059.6|177509.5|177167.5|177322.8|176980.8|20
1724710000000|2024-08-26 22:06:40|177349.6|177007.6|177399|177057|177414.4|177072.4|177311.3|176969.3|19
1724710010000|2024-08-26 22:06:50|177367.2|177025.2|177395.8|177053.8|177396.4|177054.4|177354.9|177012.9|19
1724710020000|2024-08-26 22:07:00|177403|177061|177405.6|177063.6|177405.6|177063.6|177314.6|176972.6|16
1724710030000|2024-08-26 22:07:10|177429.6|177087.6|177332.4|176990.4|177429.6|177087.6|177288|176946|16
1724710040000|2024-08-26 22:07:20|177422.2|177080.2|177361.7|177019.7|177422.2|177080.2|177229.7|176887.7|10
1724710050000|2024-08-26 22:07:30|177362.7|177020.7|177361.5|177019.5|177363|177021|177361.5|177019.5|7
1724710060000|2024-08-26 22:07:40|177362|177020|177361.5|177019.5|177362|177020|177361.5|177019.5|4
1724710070000|2024-08-26 22:07:50|177329.1|176987.1|177339.3|176997.3|177357.5|177015.5|177318.5|176976.5|7
1724710080000|2024-08-26 22:08:00|177338.4|176996.4|177338.4|176996.4|177338.4|176996.4|177338.4|176996.4|1
1724710090000|2024-08-26 22:08:10|177384|177042|177383.7|177041.7|177384|177042|177383.7|177041.7|2
1724710100000|2024-08-26 22:08:20|177358.6|177016.6|177367.2|177025.2|177384.5|177042.5|177294.7|176952.7|10
1724710110000|2024-08-26 22:08:30|177367.4|177025.4|177367.1|177025.1|177367.4|177025.4|177367.1|177025.1|7
1724710120000|2024-08-26 22:08:40|177367.3|177025.3|177339.9|176997.9|177367.3|177025.3|177339.9|176997.9|4
1724710130000|2024-08-26 22:08:50|177346.2|177004.2|177346.2|177004.2|177346.2|177004.2|177346.2|177004.2|1
1724710140000|2024-08-26 22:09:00|177346|177004|177346|177004|177346|177004|177346|177004|1
1724710150000|2024-08-26 22:09:10|177389.1|177047.1|177388.9|177046.9|177389.2|177047.2|177388.9|177046.9|4
1724710160000|2024-08-26 22:09:20|177389.1|177047.1|177392|177050|177404.8|177062.8|177388.9|177046.9|10
1724710170000|2024-08-26 22:09:30|177392.1|177050.1|177392|177050|177392.3|177050.3|177391.9|177049.9|7
1724710180000|2024-08-26 22:09:40|177364.8|177022.8|177364.8|177022.8|177364.8|177022.8|177364.8|177022.8|1
1724710190000|2024-08-26 22:09:50|177364.7|177022.7|177370.9|177028.9|177370.9|177028.9|177364.7|177022.7|2
1724710200000|2024-08-26 22:10:00|177370.8|177028.8|177413.9|177071.9|177414|177072|177370.8|177028.8|6
1724710210000|2024-08-26 22:10:10|177413.8|177071.8|177413.8|177071.8|177413.9|177071.9|177413.8|177071.8|3
1724710220000|2024-08-26 22:10:20|177413.7|177071.7|177391.6|177049.6|177413.9|177071.9|177391.6|177049.6|8
1724710230000|2024-08-26 22:10:30|177391.7|177049.7|177364.4|177022.4|177391.7|177049.7|177364.4|177022.4|3
1724710240000|2024-08-26 22:10:40|177364.5|177022.5|177364.5|177022.5|177364.5|177022.5|177364.5|177022.5|1
1724710250000|2024-08-26 22:10:50|177364.4|177022.4|177370.3|177028.3|177370.3|177028.3|177364.4|177022.4|2
1724710260000|2024-08-26 22:11:00|177413.6|177071.6|177413.4|177071.4|177413.6|177071.6|177413.4|177071.4|7
1724710270000|2024-08-26 22:11:10|177413.3|177071.3|177413.4|177071.4|177413.4|177071.4|177413.3|177071.3|6
1724710280000|2024-08-26 22:11:20|177413.3|177071.3|177416.1|177074.1|177416.1|177074.1|177413.2|177071.2|5
1724710290000|2024-08-26 22:11:30|177369.8|177027.8|177369.8|177027.8|177369.8|177027.8|177369.8|177027.8|1
1724710310000|2024-08-26 22:11:50|177369.7|177027.7|177415.9|177073.9|177416.1|177074.1|177369.7|177027.7|5
1724710320000|2024-08-26 22:12:00|177416.1|177074.1|177415.9|177073.9|177416.2|177074.2|177415.9|177073.9|4
1724710330000|2024-08-26 22:12:10|177416|177074|177392.6|177050.6|177421.2|177079.2|177357.9|177015.9|12
1724710340000|2024-08-26 22:12:20|177392.5|177050.5|177393|177051|177393.2|177051.2|177392.5|177050.5|3
1724710350000|2024-08-26 22:12:30|177392.9|177050.9|177393.1|177051.1|177403.9|177061.9|177392.9|177050.9|3
1724710370000|2024-08-26 22:12:50|177373.2|177031.2|177373.2|177031.2|177373.2|177031.2|177373|177031|3
1724710380000|2024-08-26 22:13:00|177373.1|177031.1|177373.2|177031.2|177373.2|177031.2|177373.1|177031.1|4
1724710390000|2024-08-26 22:13:10|177373.1|177031.1|177373.1|177031.1|177373.2|177031.2|177373.1|177031.1|5
1724710400000|2024-08-26 22:13:20|177373.2|177031.2|177369.9|177027.9|177391.8|177049.8|177369.6|177027.6|4
1724710420000|2024-08-26 22:13:40|177367.2|177025.2|177367.2|177025.2|177367.2|177025.2|177367.1|177025.1|3
1724710430000|2024-08-26 22:13:50|177372.9|177030.9|177372.9|177030.9|177373|177031|177372.9|177030.9|3
1724710450000|2024-08-26 22:14:10|177393|177051|177393|177051|177393|177051|177393|177051|1
1724710480000|2024-08-26 22:14:40|177373.2|177031.2|177372.8|177030.8|177373.2|177031.2|177372.8|177030.8|3
1724710500000|2024-08-26 22:15:00|177372.5|177030.5|177372.8|177030.8|177372.8|177030.8|177372.5|177030.5|2
1724710510000|2024-08-26 22:15:10|177392.4|177050.4|177392.4|177050.4|177392.4|177050.4|177392.4|177050.4|1
1724710530000|2024-08-26 22:15:30|177372.8|177030.8|177372.8|177030.8|177372.8|177030.8|177372.8|177030.8|1
1724710540000|2024-08-26 22:15:40|177372.7|177030.7|177372.7|177030.7|177372.7|177030.7|177372.7|177030.7|1
1724710560000|2024-08-26 22:16:00|177392.3|177050.3|177392.3|177050.3|177392.3|177050.3|177392.3|177050.3|1
1724710590000|2024-08-26 22:16:30|177372.7|177030.7|177372.7|177030.7|177372.7|177030.7|177372.6|177030.6|3
1724710600000|2024-08-26 22:16:40|177372.6|177030.6|177372.7|177030.7|177372.7|177030.7|177372.6|177030.6|2
1724710610000|2024-08-26 22:16:50|177372.6|177030.6|177372.6|177030.6|177372.6|177030.6|177372.6|177030.6|1
1724710620000|2024-08-26 22:17:00|177392.2|177050.2|177392.2|177050.2|177392.2|177050.2|177392.2|177050.2|1
1724710640000|2024-08-26 22:17:20|177372.6|177030.6|177372.6|177030.6|177372.6|177030.6|177372.6|177030.6|1
1724710670000|2024-08-26 22:17:50|177392.1|177050.1|177392.1|177050.1|177392.1|177050.1|177392.1|177050.1|1
1724710700000|2024-08-26 22:18:20|177372.6|177030.6|177372.6|177030.6|177372.6|177030.6|177372.6|177030.6|1
1724710720000|2024-08-26 22:18:40|177374.5|177032.5|177374.5|177032.5|177374.5|177032.5|177374.5|177032.5|1
1724710730000|2024-08-26 22:18:50|177395|177053|177395|177053|177395|177053|177395|177053|1
1724710750000|2024-08-26 22:19:10|177374.5|177032.5|177374.4|177032.4|177374.5|177032.5|177374.4|177032.4|2
1724710760000|2024-08-26 22:19:20|177374.5|177032.5|177374.5|177032.5|177374.5|177032.5|177374.4|177032.4|3
1724710780000|2024-08-26 22:19:40|177374.1|177032.1|177374.1|177032.1|177374.1|177032.1|177374.1|177032.1|1
1724710790000|2024-08-26 22:19:50|177394.4|177052.4|177394.4|177052.4|177394.4|177052.4|177394.4|177052.4|1
1724710810000|2024-08-26 22:20:10|177374.1|177032.1|177374.1|177032.1|177374.3|177032.3|177374.1|177032.1|3
1724710830000|2024-08-26 22:20:30|177374.3|177032.3|177374.5|177032.5|177374.5|177032.5|177374.3|177032.3|2
1724710840000|2024-08-26 22:20:40|177395|177053|177395|177053|177395|177053|177395|177053|1
1724710860000|2024-08-26 22:21:00|177395.1|177053.1|177374.3|177032.3|177395.1|177053.1|177374.3|177032.3|3
1724710880000|2024-08-26 22:21:20|177374.1|177032.1|177374.1|177032.1|177374.1|177032.1|177374.1|177032.1|1
1724710890000|2024-08-26 22:21:30|177394.4|177052.4|177394.4|177052.4|177394.4|177052.4|177394.4|177052.4|1
1724710920000|2024-08-26 22:22:00|177374.1|177032.1|177371.3|177029.3|177374.1|177032.1|177371.3|177029.3|2
1724710940000|2024-08-26 22:22:20|177371.2|177029.2|177372|177030|177372|177030|177371.2|177029.2|2
1724710950000|2024-08-26 22:22:30|177391.2|177049.2|177391.2|177049.2|177391.2|177049.2|177391.2|177049.2|1
1724710960000|2024-08-26 22:22:40|177391.7|177049.7|177391.7|177049.7|177391.7|177049.7|177391.7|177049.7|1
1724710970000|2024-08-26 22:22:50|177391.6|177049.6|177391.6|177049.6|177391.6|177049.6|177391.6|177049.6|1
1724710980000|2024-08-26 22:23:00|177372.3|177030.3|177372.3|177030.3|177372.3|177030.3|177372.2|177030.2|3
1724710990000|2024-08-26 22:23:10|177366.5|177024.5|177369.1|177027.1|177369.3|177027.3|177366.5|177024.5|4
1724711000000|2024-08-26 22:23:20|177364.8|177022.8|177380.1|177038.1|177380.1|177038.1|177364.8|177022.8|3
1724711010000|2024-08-26 22:23:30|177380|177038|177370.9|177028.9|177380|177038|177370.9|177028.9|2
1724711030000|2024-08-26 22:23:50|177395.6|177053.6|177394.3|177052.3|177395.6|177053.6|177394.3|177052.3|3
1724711050000|2024-08-26 22:24:10|177388.6|177046.6|177388.6|177046.6|177388.6|177046.6|177388.6|177046.6|1
1724711080000|2024-08-26 22:24:40|177395.4|177053.4|177395.4|177053.4|177395.4|177053.4|177395.4|177053.4|1
1724711100000|2024-08-26 22:25:00|177385.6|177043.6|177385.6|177043.6|177385.6|177043.6|177385.6|177043.6|1
1724711120000|2024-08-26 22:25:20|177385.5|177043.5|177385.5|177043.5|177385.5|177043.5|177385.5|177043.5|1
1724711130000|2024-08-26 22:25:30|177395.3|177053.3|177395.3|177053.3|177395.3|177053.3|177395.3|177053.3|1
1724711140000|2024-08-26 22:25:40|177395.2|177053.2|177395.2|177053.2|177395.2|177053.2|177395.2|177053.2|1
1724711160000|2024-08-26 22:26:00|177385.5|177043.5|177385.4|177043.4|177385.5|177043.5|177385.4|177043.4|2
1724711190000|2024-08-26 22:26:30|177395.1|177053.1|177395.1|177053.1|177395.1|177053.1|177395.1|177053.1|1
1724711210000|2024-08-26 22:26:50|177395|177053|177385.4|177043.4|177395|177053|177385.4|177043.4|2
1724711220000|2024-08-26 22:27:00|177385.3|177043.3|177383.8|177041.8|177385.3|177043.3|177383.8|177041.8|2
1724711230000|2024-08-26 22:27:10|177383.7|177041.7|177383.7|177041.7|177383.7|177041.7|177383.7|177041.7|1
1724711240000|2024-08-26 22:27:20|177392.6|177050.6|177392.6|177050.6|177392.6|177050.6|177392.6|177050.6|1
1724711250000|2024-08-26 22:27:30|177392.5|177050.5|177392.5|177050.5|177392.5|177050.5|177392.5|177050.5|1
1724711270000|2024-08-26 22:27:50|177383.7|177041.7|177383.6|177041.6|177383.7|177041.7|177383.6|177041.6|2
1724711300000|2024-08-26 22:28:20|177392.4|177050.4|177392.4|177050.4|177392.4|177050.4|177392.4|177050.4|1
1724711320000|2024-08-26 22:28:40|177392.3|177050.3|177384.8|177042.8|177392.3|177050.3|177383.6|177041.6|4
1724711340000|2024-08-26 22:29:00|177384.7|177042.7|177384.7|177042.7|177384.7|177042.7|177384.7|177042.7|1
1724711350000|2024-08-26 22:29:10|177394|177052|177394|177052|177394|177052|177394|177052|1
1724711360000|2024-08-26 22:29:20|177394.1|177052.1|177394.1|177052.1|177394.1|177052.1|177394.1|177052.1|1
1724711370000|2024-08-26 22:29:30|177394|177052|177394|177052|177394|177052|177394|177052|1
1724711380000|2024-08-26 22:29:40|177384.7|177042.7|177384.6|177042.6|177384.7|177042.7|177384.6|177042.6|2
1724711390000|2024-08-26 22:29:50|177384.7|177042.7|177384.7|177042.7|177384.7|177042.7|177384.7|177042.7|1
1724711400000|2024-08-26 22:30:00|177385.4|177043.4|177385.4|177043.4|177385.4|177043.4|177385.4|177043.4|1
1724711430000|2024-08-26 22:30:30|177396|177054|177396|177054|177396|177054|177396|177054|1
1724711450000|2024-08-26 22:30:50|177381|177039|177381|177039|177381|177039|177381|177039|1
1724711480000|2024-08-26 22:31:20|177396|177054|177396|177054|177396|177054|177396|177054|1
1724711510000|2024-08-26 22:31:50|177385.4|177043.4|177385.4|177043.4|177385.4|177043.4|177385.4|177043.4|1
1724711540000|2024-08-26 22:32:20|177396|177054|177396|177054|177396|177054|177396|177054|1
1724711560000|2024-08-26 22:32:40|177381|177039|177381|177039|177381|177039|177381|177039|1
1724711590000|2024-08-26 22:33:10|177396|177054|177396|177054|177396|177054|177396|177054|1
1724711610000|2024-08-26 22:33:30|177392.2|177050.2|177419.4|177077.4|177483.6|177141.6|177385.9|177043.9|14
1724711650000|2024-08-26 22:34:10|177439|177097|177439|177097|177439|177097|177439|177097|1
1724711670000|2024-08-26 22:34:30|177421.8|177079.8|177382.5|177040.5|177423.3|177081.3|177379.7|177037.7|6
1724711700000|2024-08-26 22:35:00|177382.4|177040.4|177382.4|177040.4|177382.4|177040.4|177382.4|177040.4|1
1724711710000|2024-08-26 22:35:10|177405.2|177063.2|177405.2|177063.2|177405.2|177063.2|177405.2|177063.2|1
1724711720000|2024-08-26 22:35:20|177405.1|177063.1|177405.1|177063.1|177405.1|177063.1|177405.1|177063.1|1
1724711730000|2024-08-26 22:35:30|177405|177063|177382.1|177040.1|177405|177063|177382.1|177040.1|4
1724711760000|2024-08-26 22:36:00|177382|177040|177403.2|177061.2|177403.2|177061.2|177382|177040|3
1724711780000|2024-08-26 22:36:20|177403.1|177061.1|177387.6|177045.6|177403.1|177061.1|177387.6|177045.6|2
1724711800000|2024-08-26 22:36:40|177396.8|177054.8|177387.6|177045.6|177396.8|177054.8|177387.6|177045.6|2
1724711810000|2024-08-26 22:36:50|177387.5|177045.5|177402.9|177060.9|177402.9|177060.9|177387.5|177045.5|2
1724711830000|2024-08-26 22:37:10|177402.8|177060.8|177402.8|177060.8|177402.8|177060.8|177402.8|177060.8|1
1724711840000|2024-08-26 22:37:20|177402.7|177060.7|177387.4|177045.4|177402.7|177060.7|177387.4|177045.4|2
1724711870000|2024-08-26 22:37:50|177387.3|177045.3|177402.5|177060.5|177402.5|177060.5|177387.3|177045.3|2
1724711890000|2024-08-26 22:38:10|177387.3|177045.3|177387.3|177045.3|177387.3|177045.3|177387.3|177045.3|1
1724711910000|2024-08-26 22:38:30|177387.2|177045.2|177387.2|177045.2|177387.2|177045.2|177387.2|177045.2|1
1724711930000|2024-08-26 22:38:50|177402.3|177060.3|177402.3|177060.3|177402.3|177060.3|177402.3|177060.3|1
1724711940000|2024-08-26 22:39:00|177402.2|177060.2|177402.2|177060.2|177402.2|177060.2|177402.2|177060.2|1
1724711950000|2024-08-26 22:39:10|177387.2|177045.2|177387.2|177045.2|177387.2|177045.2|177387.2|177045.2|1
1724711970000|2024-08-26 22:39:30|177387.1|177045.1|177387.1|177045.1|177387.1|177045.1|177387.1|177045.1|1
1724711990000|2024-08-26 22:39:50|177402.1|177060.1|177402|177060|177402.1|177060.1|177402|177060|2
1724712000000|2024-08-26 22:40:00|177387|177045|177387|177045|177387|177045|177387|177045|1
1724712010000|2024-08-26 22:40:10|177387.1|177045.1|177387.1|177045.1|177387.1|177045.1|177387.1|177045.1|1
1724712020000|2024-08-26 22:40:20|177387|177045|177387|177045|177387|177045|177387|177045|1
1724712030000|2024-08-26 22:40:30|177401.9|177059.9|177401.9|177059.9|177401.9|177059.9|177401.9|177059.9|1
1724712040000|2024-08-26 22:40:40|177401|177059|177401|177059|177401|177059|177401|177059|1
1724712060000|2024-08-26 22:41:00|177386.3|177044.3|177386.3|177044.3|177386.3|177044.3|177386.3|177044.3|1
1724712070000|2024-08-26 22:41:10|177388.5|177046.5|177388.4|177046.4|177388.5|177046.5|177388.4|177046.4|2
1724712080000|2024-08-26 22:41:20|177388.5|177046.5|177388.5|177046.5|177388.5|177046.5|177388.5|177046.5|1
1724712090000|2024-08-26 22:41:30|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|1
1724712110000|2024-08-26 22:41:50|177388.8|177046.8|177388.8|177046.8|177388.8|177046.8|177388.8|177046.8|1
1724712150000|2024-08-26 22:42:30|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|1
1724712170000|2024-08-26 22:42:50|177405.2|177063.2|177388.8|177046.8|177405.2|177063.2|177388.8|177046.8|2
1724712200000|2024-08-26 22:43:20|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|1
1724712220000|2024-08-26 22:43:40|177405.2|177063.2|177388.8|177046.8|177405.2|177063.2|177388.8|177046.8|2
1724712250000|2024-08-26 22:44:10|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|177405.3|177063.3|1
1724712270000|2024-08-26 22:44:30|177405.2|177063.2|177405.2|177063.2|177405.2|177063.2|177405.2|177063.2|1
1724712280000|2024-08-26 22:44:40|177388.8|177046.8|177388.8|177046.8|177388.8|177046.8|177388.8|177046.8|1
1724712310000|2024-08-26 22:45:10|177405.2|177063.2|177405.2|177063.2|177405.2|177063.2|177405.2|177063.2|1
1724712330000|2024-08-26 22:45:30|177388.1|177046.1|177388.1|177046.1|177388.1|177046.1|177388.1|177046.1|1
1724712340000|2024-08-26 22:45:40|177390.3|177048.3|177387.4|177045.4|177390.3|177048.3|177387.4|177045.4|2
1724712370000|2024-08-26 22:46:10|177403.8|177061.8|177371.6|177029.6|177403.8|177061.8|177371.3|177029.3|8
1724712380000|2024-08-26 22:46:20|177389.4|177047.4|177388.3|177046.3|177407.3|177065.3|177372.1|177030.1|6
1724712390000|2024-08-26 22:46:30|177382.5|177040.5|177382.5|177040.5|177382.5|177040.5|177382.5|177040.5|1
1724712420000|2024-08-26 22:47:00|177387.9|177045.9|177404.7|177062.7|177404.7|177062.7|177387.9|177045.9|2
1724712430000|2024-08-26 22:47:10|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|1
1724712470000|2024-08-26 22:47:50|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712490000|2024-08-26 22:48:10|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|1
1724712520000|2024-08-26 22:48:40|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712540000|2024-08-26 22:49:00|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|1
1724712580000|2024-08-26 22:49:40|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712600000|2024-08-26 22:50:00|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|1
1724712630000|2024-08-26 22:50:30|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712650000|2024-08-26 22:50:50|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|177388.3|177046.3|1
1724712690000|2024-08-26 22:51:30|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712710000|2024-08-26 22:51:50|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|1
1724712740000|2024-08-26 22:52:20|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712760000|2024-08-26 22:52:40|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|1
1724712800000|2024-08-26 22:53:20|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712820000|2024-08-26 22:53:40|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|1
1724712850000|2024-08-26 22:54:10|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|177404.7|177062.7|1
1724712870000|2024-08-26 22:54:30|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|177387.9|177045.9|1
1724712880000|2024-08-26 22:54:40|177390.2|177048.2|177388.3|177046.3|177390.2|177048.2|177388.3|177046.3|2
1724712910000|2024-08-26 22:55:10|177405.7|177063.7|177405.7|177063.7|177405.7|177063.7|177405.7|177063.7|1
1724712930000|2024-08-26 22:55:30|177388.7|177046.7|177388.7|177046.7|177388.7|177046.7|177388.7|177046.7|1
1724712940000|2024-08-26 22:55:40|177389.3|177047.3|177389.3|177047.3|177389.3|177047.3|177389.3|177047.3|1
1724712960000|2024-08-26 22:56:00|177406.8|177064.8|177406.8|177064.8|177406.8|177064.8|177406.8|177064.8|1
1724712970000|2024-08-26 22:56:10|177405.4|177063.4|177405.4|177063.4|177405.4|177063.4|177405.4|177063.4|1
1724712980000|2024-08-26 22:56:20|177403.4|177061.4|177388.5|177046.5|177415.2|177073.2|177366.3|177024.3|8
1724713010000|2024-08-26 22:56:50|177405.6|177063.6|177405.6|177063.6|177405.6|177063.6|177405.6|177063.6|1
1724713040000|2024-08-26 22:57:20|177388.5|177046.5|177388.5|177046.5|177388.5|177046.5|177388.5|177046.5|1
1724713070000|2024-08-26 22:57:50|177388.4|177046.4|177388.4|177046.4|177388.4|177046.4|177388.4|177046.4|1
1724713080000|2024-08-26 22:58:00|177405.5|177063.5|177405.5|177063.5|177405.5|177063.5|177405.5|177063.5|1
1724713090000|2024-08-26 22:58:10|177388.5|177046.5|177388.5|177046.5|177388.5|177046.5|177388.5|177046.5|1
1724713110000|2024-08-26 22:58:30|177388.4|177046.4|177388.4|177046.4|177388.4|177046.4|177388.4|177046.4|1
1724713120000|2024-08-26 22:58:40|177388.5|177046.5|177405.5|177063.5|177405.5|177063.5|177388.5|177046.5|2
1724713150000|2024-08-26 22:59:10|177405.4|177063.4|177388.5|177046.5|177405.4|177063.4|177388.5|177046.5|2
1724713160000|2024-08-26 22:59:20|177388.4|177046.4|177388.4|177046.4|177388.4|177046.4|177388.4|177046.4|1
1724713180000|2024-08-26 22:59:40|177405.4|177063.4|177405.4|177063.4|177405.4|177063.4|177405.4|177063.4|1
1724713200000|2024-08-26 23:00:00|177388.2|177046.2|177388.2|177046.2|177388.2|177046.2|177388.2|177046.2|1
1724713210000|2024-08-26 23:00:10|177340.9|177082|177342.4|177082.2|177367.3|177107.8|177338.5|177081.8|5
1724713220000|2024-08-26 23:00:20|177333|177081|177284.8|177045.7|177333|177081|177284.8|177034.1|11
1724713230000|2024-08-26 23:00:30|177284.7||177284.7||177284.7||177284.7||1
1724713240000|2024-08-26 23:00:40|177284.6|177045.8|177260.3|177050.9|177284.6|177050.9|177252.9|177045.8|8
1724713250000|2024-08-26 23:00:50|177259.7|177050|177212.8|177082.8|177282|177083.7|177212.8|177040.3|10
1724713260000|2024-08-26 23:01:00|177219.9|177089.9|177215.4|177085.4|177220.2|177090.2|177214.4|177084.4|12
1724713270000|2024-08-26 23:01:10|177215|177085|177214.7|177084.7|177215|177085|177214.7|177084.7|6
1724713280000|2024-08-26 23:01:20|177214.6|177084.6|177210.9|177080.9|177214.6|177084.6|177200.3|177070.3|6
1724713290000|2024-08-26 23:01:30|177211.3|177081.3|177210.8|177080.8|177211.7|177081.7|177210.8|177080.8|7
1724713300000|2024-08-26 23:01:40|177211.5|177081.5|177202.6|177072.6|177211.5|177081.5|177202.6|177072.6|5
1724713310000|2024-08-26 23:01:50|177208.9|177078.9|177210.3|177080.3|177210.3|177080.3|177208.9|177078.9|2
1724713330000|2024-08-26 23:02:10|177221.8|177091.8|177220.1|177090.1|177221.8|177091.8|177220.1|177090.1|2
1724713340000|2024-08-26 23:02:20|177227.5|177097.5|177221|177091|177230|177100|177221|177091|6
1724713350000|2024-08-26 23:02:30|177213.3|177083.3|177213.5|177083.5|177213.8|177083.8|177213.3|177083.3|3
1724713360000|2024-08-26 23:02:40|177213.4|177083.4|177213.2|177083.2|177213.4|177083.4|177213.2|177083.2|2
1724713370000|2024-08-26 23:02:50|177213.1|177083.1|177209.1|177079.1|177213.1|177083.1|177208.2|177078.2|4
1724713380000|2024-08-26 23:03:00|177225.6|177095.6|177224.8|177094.8|177225.6|177095.6|177224.8|177094.8|3
1724713390000|2024-08-26 23:03:10|177224.2|177094.2|177224.6|177094.6|177224.6|177094.6|177224|177094|4
1724713400000|2024-08-26 23:03:20|177224.5|177094.5|177219.2|177089.2|177225.5|177095.5|177219.2|177089.2|4
1724713410000|2024-08-26 23:03:30|177219.7|177089.7|177217.2|177087.2|177219.7|177089.7|177217.2|177087.2|2
1724713420000|2024-08-26 23:03:40|177217.6|177087.6|177217|177087|177217.6|177087.6|177217|177087|2
1724713430000|2024-08-26 23:03:50|177222.1|177092.1|177222.1|177092.1|177222.1|177092.1|177222.1|177092.1|1
1724713440000|2024-08-26 23:04:00|177223.2|177093.2|177227.4|177097.4|177227.9|177097.9|177223.2|177093.2|6
1724713450000|2024-08-26 23:04:10|177226.3|177096.3|177221.4|177091.4|177230.4|177100.4|177221.4|177091.4|6
1724713460000|2024-08-26 23:04:20|177221.5|177091.5|177221.2|177091.2|177221.5|177091.5|177221.2|177091.2|3
1724713470000|2024-08-26 23:04:30|177220.6|177090.6|177216.8|177086.8|177220.6|177090.6|177216.2|177086.2|4
1724713480000|2024-08-26 23:04:40|177214|177084|177210.1|177080.1|177214.4|177084.4|177208.5|177078.5|5
1724713500000|2024-08-26 23:05:00|177217.3|177087.3|177218.9|177088.9|177219.3|177089.3|177217.3|177087.3|4
1724713520000|2024-08-26 23:05:20|177218.8|177088.8|177218.8|177088.8|177218.8|177088.8|177218.8|177088.8|1
1724713530000|2024-08-26 23:05:30|177221.8|177091.8|177221.8|177091.8|177221.8|177091.8|177221.8|177091.8|1
1724713550000|2024-08-26 23:05:50|177221.7|177091.7|177215.8|177085.8|177221.7|177091.7|177215.8|177085.8|2
1724713560000|2024-08-26 23:06:00|177217.7|177087.7|177217.6|177087.6|177217.8|177087.8|177217.6|177087.6|3
1724713580000|2024-08-26 23:06:20|177217.9|177087.9|177217.8|177087.8|177217.9|177087.9|177217.8|177087.8|2
1724713590000|2024-08-26 23:06:30|177225|177095|177221.7|177091.7|177225|177095|177221.7|177091.7|2
1724713610000|2024-08-26 23:06:50|177217.7|177087.7|177217.5|177087.5|177217.7|177087.7|177217.5|177087.5|2
1724713620000|2024-08-26 23:07:00|177217.7|177087.7|177217.6|177087.6|177217.7|177087.7|177217.6|177087.6|2
1724713630000|2024-08-26 23:07:10|177217.8|177087.8|177217.8|177087.8|177217.8|177087.8|177217.8|177087.8|1
1724713640000|2024-08-26 23:07:20|177224.9|177094.9|177225.2|177095.2|177242.8|177095.2|177224.9|177036.4|3
1724713650000|2024-08-26 23:07:30|177225.3|177095.3|177222.2|177092.2|177225.3|177095.3|177222.2|177092.2|3
1724713660000|2024-08-26 23:07:40|177222.3|177092.3|177215.1|177085.1|177222.3|177092.3|177215.1|177085.1|2
1724713670000|2024-08-26 23:07:50|177214.4|177084.4|177215|177085|177215|177085|177214.4|177084.4|2
1724713680000|2024-08-26 23:08:00|177215.7|177085.7|177214.2|177084.2|177215.7|177085.7|177214.2|177084.2|2
1724713690000|2024-08-26 23:08:10|177224.7|177094.7|177225.9|177095.9|177225.9|177095.9|177224.5|177094.5|3
1724713710000|2024-08-26 23:08:30|177223|177093|177223|177093|177223|177093|177223|177093|1
1724713720000|2024-08-26 23:08:40|177219.6|177089.6|177219.6|177089.6|177219.6|177089.6|177219.6|177089.6|1
1724713740000|2024-08-26 23:09:00|177219.8|177089.8|177212.6|177082.6|177219.8|177089.8|177212.6|177082.6|3
1724713750000|2024-08-26 23:09:10|177212.5|177082.5|177212.5|177082.5|177212.5|177082.5|177212.5|177082.5|1
1724713770000|2024-08-26 23:09:30|177223.4|177093.4|177218.3|177088.3|177223.4|177093.4|177210.7|177080.7|5
1724713800000|2024-08-26 23:10:00|177216.9|177086.9|177224.5|177094.5|177225|177095|177210.5|177080.5|9
1724713810000|2024-08-26 23:10:10|177210.7|177080.7|177211.8|177081.8|177211.8|177081.8|177210.7|177080.7|4
1724713820000|2024-08-26 23:10:20|177224.7|177094.7|177224.5|177094.5|177241.7|177094.7|177219.9|177036.2|6
1724713830000|2024-08-26 23:10:30|177213.5|177083.5|177214.8|177084.8|177214.8|177084.8|177213.5|177083.5|3
1724713850000|2024-08-26 23:10:50|177214.9|177084.9|177213.5|177083.5|177219.5|177089.5|177213.5|177083.5|4
1724713860000|2024-08-26 23:11:00|177213.7|177083.7|177212.2|177082.2|177213.7|177083.7|177212.2|177082.2|4
1724713870000|2024-08-26 23:11:10|177206.1|177076.1|177206.6|177076.6|177206.7|177076.7|177206.1|177076.1|3
1724713880000|2024-08-26 23:11:20|177206.5|177076.5|177210.6|177080.6|177210.7|177080.7|177206.5|177076.5|5
1724713890000|2024-08-26 23:11:30|177209.6|177079.6|177221.2|177091.2|177221.2|177091.2|177208.8|177078.8|7
1724713900000|2024-08-26 23:11:40|177218.6|177088.6|177216.6|177086.6|177221.7|177091.7|177216.6|177086.6|10
1724713920000|2024-08-26 23:12:00|177216.5|177086.5|177216.9|177086.9|177216.9|177086.9|177216.5|177086.5|3
1724713940000|2024-08-26 23:12:20|177223.3|177093.3|177223.5|177093.5|177223.5|177093.5|177222.4|177092.4|3
1724713950000|2024-08-26 23:12:30|177223.6|177093.6|177218.9|177088.9|177223.6|177093.6|177218.9|177088.9|3
1724713960000|2024-08-26 23:12:40|177212.3|177082.3|177212.3|177082.3|177212.3|177082.3|177212.3|177082.3|1
1724713970000|2024-08-26 23:12:50|177212.9|177082.9|177212.9|177082.9|177212.9|177082.9|177212.9|177082.9|1
1724713980000|2024-08-26 23:13:00|177213.6|177083.6|177211.1|177081.1|177215|177085|177209.5|177079.5|8
1724713990000|2024-08-26 23:13:10|177219.1|177089.1|177219.1|177089.1|177219.1|177089.1|177219.1|177089.1|1
1724714000000|2024-08-26 23:13:20|177216.6|177086.6|177216|177086|177216.6|177086.6|177215.6|177085.6|5
1724714010000|2024-08-26 23:13:30|177216.3|177086.3|177220.3|177090.3|177220.3|177090.3|177215.9|177085.9|4
1724714020000|2024-08-26 23:13:40|177219.7|177089.7|177219.7|177089.7|177219.7|177089.7|177219.7|177089.7|1
1724714030000|2024-08-26 23:13:50|177223.2|177093.2|177220.8|177090.8|177223.2|177093.2|177220.8|177090.8|4
1724714040000|2024-08-26 23:14:00|177222.7|177092.7|177217.9|177087.9|177222.7|177092.7|177217.9|177087.9|2
1724714050000|2024-08-26 23:14:10|177217.2|177087.2|177214.8|177084.8|177217.2|177087.2|177214.7|177084.7|3
1724714060000|2024-08-26 23:14:20|177214.7|177084.7|177215.7|177085.7|177215.7|177085.7|177214.7|177084.7|3
1724714070000|2024-08-26 23:14:30|177219|177089|177219|177089|177219|177089|177219|177089|1
1724714080000|2024-08-26 23:14:40|177223|177093|177223|177093|177223|177093|177223|177093|1
1724714100000|2024-08-26 23:15:00|177223.6|177093.6|177218.5|177088.5|177223.6|177093.6|177218.5|177088.5|2
1724714110000|2024-08-26 23:15:10|177212|177082|177211.4|177081.4|177212|177082|177211.4|177081.4|2
1724714120000|2024-08-26 23:15:20|177211.5|177081.5|177211.6|177081.6|177211.6|177081.6|177211.5|177081.5|2
1724714130000|2024-08-26 23:15:30|177215.7|177085.7|177215.7|177085.7|177215.7|177085.7|177215.7|177085.7|1
1724714140000|2024-08-26 23:15:40|177222.5|177092.5|177223.1|177093.1|177223.1|177093.1|177216.3|177086.3|3
1724714160000|2024-08-26 23:16:00|177224|177094|177219.4|177089.4|177227.3|177097.3|177219.4|177089.4|6
1724714170000|2024-08-26 23:16:10|177219.5|177089.5|177219.8|177089.8|177219.9|177089.9|177219.5|177089.5|3
1724714190000|2024-08-26 23:16:30|177219.9|177089.9|177224.6|177094.6|177224.6|177094.6|177219.9|177089.9|3
1724714200000|2024-08-26 23:16:40|177222.9|177092.9|177214.7|177084.7|177222.9|177092.9|177210.8|177080.8|6
1724714210000|2024-08-26 23:16:50|177214.5|177084.5|177214.7|177084.7|177214.7|177084.7|177214.5|177084.5|2
1724714220000|2024-08-26 23:17:00|177212|177082|177212|177082|177212|177082|177212|177082|1
1724714230000|2024-08-26 23:17:10|177212.1|177082.1|177212|177082|177212.1|177082.1|177212|177082|2
1724714250000|2024-08-26 23:17:30|177214.7|177084.7|177218.7|177088.7|177218.7|177088.7|177214.7|177084.7|2
1724714260000|2024-08-26 23:17:40|177216.5|177086.5|177214.7|177084.7|177216.5|177086.5|177214.7|177084.7|2
1724714270000|2024-08-26 23:17:50|177211.5|177081.5|177211.4|177081.4|177211.5|177081.5|177211.4|177081.4|2
1724714280000|2024-08-26 23:18:00|177209.2|177079.2|177209.2|177079.2|177209.3|177079.3|177209.2|177079.2|3
1724714290000|2024-08-26 23:18:10|177209.3|177079.3|177209.7|177079.7|177209.8|177079.8|177209.3|177079.3|3
1724714300000|2024-08-26 23:18:20|177209.8|177079.8|177212.9|177082.9|177212.9|177082.9|177209.8|177079.8|2
1724714310000|2024-08-26 23:18:30|177216|177086|177216|177086|177216|177086|177216|177086|1
1724714320000|2024-08-26 23:18:40|177211.8|177081.8|177215.3|177085.3|177215.3|177085.3|177211.8|177081.8|2
1724714330000|2024-08-26 23:18:50|177209.6|177079.6|177209.6|177079.6|177209.6|177079.6|177209.6|177079.6|1
1724714340000|2024-08-26 23:19:00|177209|177079|177209|177079|177209|177079|177209|177079|1
1724714350000|2024-08-26 23:19:10|177208.8|177078.8|177208.8|177078.8|177208.8|177078.8|177208.8|177078.8|1
1724714360000|2024-08-26 23:19:20|177212|177082|177212|177082|177212|177082|177212|177082|1
1724714370000|2024-08-26 23:19:30|177214.6|177084.6|177214.6|177084.6|177214.6|177084.6|177214.6|177084.6|1
1724714380000|2024-08-26 23:19:40|177215.3|177085.3|177211.8|177081.8|177215.3|177085.3|177211.8|177081.8|2
1724714400000|2024-08-26 23:20:00|177209.4|177079.4|177209.7|177079.7|177209.7|177079.7|177209.4|177079.4|2
1724714410000|2024-08-26 23:20:10|177213|177083|177213|177083|177213|177083|177213|177083|1
1724714430000|2024-08-26 23:20:30|177216.2|177086.2|177216.2|177086.2|177216.2|177086.2|177216.2|177086.2|1
1724714440000|2024-08-26 23:20:40|177212.8|177082.8|177212.7|177082.7|177212.8|177082.8|177212.7|177082.7|2
1724714460000|2024-08-26 23:21:00|177210.1|177080.1|177210.2|177080.2|177210.2|177080.2|177210.1|177080.1|2
1724714470000|2024-08-26 23:21:10|177213.1|177083.1|177212.8|177082.8|177213.1|177083.1|177212.2|177082.2|4
1724714490000|2024-08-26 23:21:30|177215.9|177085.9|177212.9|177082.9|177215.9|177085.9|177212.3|177082.3|3
1724714510000|2024-08-26 23:21:50|177212.7|177082.7|177212.7|177082.7|177212.7|177082.7|177212.7|177082.7|1
1724714520000|2024-08-26 23:22:00|177210|177080|177213.3|177083.3|177213.3|177083.3|177210|177080|2
1724714550000|2024-08-26 23:22:30|177210.1|177080.1|177212.8|177082.8|177212.8|177082.8|177210.1|177080.1|2
1724714570000|2024-08-26 23:22:50|177213.4|177083.4|177213.4|177083.4|177213.4|177083.4|177213.4|177083.4|1
1724714580000|2024-08-26 23:23:00|177213.9|177083.9|177212.5|177082.5|177213.9|177083.9|177212.4|177082.4|5
1724714590000|2024-08-26 23:23:10|177212.4|177082.4|177212.5|177082.5|177212.5|177082.5|177212.4|177082.4|2
1724714600000|2024-08-26 23:23:20|177211.7|177081.7|177198.8|177068.8|177211.7|177081.7|177198.8|177068.8|4
1724714610000|2024-08-26 23:23:30|177198.1|177068.1|177198.4|177068.4|177198.4|177068.4|177197.2|177067.2|3
1724714620000|2024-08-26 23:23:40|177198.2|177068.2|177198.4|177068.4|177198.5|177068.5|177198.2|177068.2|4
1724714640000|2024-08-26 23:24:00|177199.2|177069.2|177200.6|177070.6|177200.6|177070.6|177199.2|177069.2|4
1724714660000|2024-08-26 23:24:20|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|1
1724714670000|2024-08-26 23:24:30|177197.9|177067.9|177197.9|177067.9|177197.9|177067.9|177197.9|177067.9|1
1724714690000|2024-08-26 23:24:50|177199.2|177069.2|177199.2|177069.2|177199.2|177069.2|177199.2|177069.2|1
1724714700000|2024-08-26 23:25:00|177199.1|177069.1|177201.9|177071.9|177201.9|177071.9|177199.1|177069.1|3
1724714710000|2024-08-26 23:25:10|177201.1|177071.1|177199|177069|177201.1|177071.1|177199|177069|2
1724714730000|2024-08-26 23:25:30|177198.6|177068.6|177198.6|177068.6|177198.6|177068.6|177198.6|177068.6|1
1724714750000|2024-08-26 23:25:50|177200|177070|177199.9|177069.9|177200|177070|177199.9|177069.9|2
1724714760000|2024-08-26 23:26:00|177201.1|177071.1|177202|177072|177202|177072|177201.1|177071.1|2
1724714770000|2024-08-26 23:26:10|177199.6|177069.6|177199.2|177069.2|177199.7|177069.7|177199.2|177069.2|3
1724714780000|2024-08-26 23:26:20|177199.8|177069.8|177199.8|177069.8|177199.8|177069.8|177199.8|177069.8|1
1724714790000|2024-08-26 23:26:30|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|1
1724714800000|2024-08-26 23:26:40|177199.7|177069.7|177199.7|177069.7|177199.7|177069.7|177199.7|177069.7|1
1724714810000|2024-08-26 23:26:50|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724714820000|2024-08-26 23:27:00|177201.6|177071.6|177200.5|177070.5|177201.6|177071.6|177200.5|177070.5|2
1724714850000|2024-08-26 23:27:30|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724714880000|2024-08-26 23:28:00|177199.5|177069.5|177199.5|177069.5|177199.9|177069.9|177198.3|177068.3|5
1724714890000|2024-08-26 23:28:10|177199.7|177069.7|177199.5|177069.5|177199.7|177069.7|177199.4|177069.4|6
1724714900000|2024-08-26 23:28:20|177199.6|177069.6|177199.5|177069.5|177199.6|177069.6|177199.5|177069.5|2
1724714910000|2024-08-26 23:28:30|177201|177071|177199.8|177069.8|177201|177071|177199.8|177069.8|2
1724714930000|2024-08-26 23:28:50|177198.6|177068.6|177198.6|177068.6|177198.6|177068.6|177198.6|177068.6|1
1724714940000|2024-08-26 23:29:00|177199.1|177069.1|177199.1|177069.1|177199.2|177069.2|177199.1|177069.1|3
1724714950000|2024-08-26 23:29:10|177199|177069|177199.1|177069.1|177199.1|177069.1|177199|177069|2
1724714970000|2024-08-26 23:29:30|177200.9|177070.9|177197.5|177067.5|177200.9|177070.9|177197.5|177067.5|2
1724715000000|2024-08-26 23:30:00|177199.1|177069.1|177201|177071|177201|177071|177199.1|177069.1|2
1724715010000|2024-08-26 23:30:10|177201.2|177071.2|177200.8|177070.8|177201.2|177071.2|177200.8|177070.8|3
1724715020000|2024-08-26 23:30:20|177201|177071|177198.9|177068.9|177201|177071|177198.9|177068.9|2
1724715030000|2024-08-26 23:30:30|177197.1|177067.1|177197.1|177067.1|177197.1|177067.1|177197.1|177067.1|1
1724715060000|2024-08-26 23:31:00|177199.7|177069.7|177200.9|177070.9|177201|177071|177199.7|177069.7|3
1724715070000|2024-08-26 23:31:10|177200.8|177070.8|177201|177071|177201|177071|177200.6|177070.6|4
1724715080000|2024-08-26 23:31:20|177200.7|177070.7|177199.6|177069.6|177200.7|177070.7|177199.6|177069.6|2
1724715090000|2024-08-26 23:31:30|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|1
1724715110000|2024-08-26 23:31:50|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|1
1724715120000|2024-08-26 23:32:00|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724715130000|2024-08-26 23:32:10|177200.5|177070.5|177198.8|177068.8|177200.7|177070.7|177198.8|177068.8|3
1724715150000|2024-08-26 23:32:30|177197.1|177067.1|177197.1|177067.1|177197.1|177067.1|177197.1|177067.1|1
1724715160000|2024-08-26 23:32:40|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|1
1724715180000|2024-08-26 23:33:00|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724715190000|2024-08-26 23:33:10|177198.8|177068.8|177198.8|177068.8|177198.8|177068.8|177198.8|177068.8|1
1724715200000|2024-08-26 23:33:20|177198.9|177068.9|177198.9|177068.9|177198.9|177068.9|177198.9|177068.9|1
1724715210000|2024-08-26 23:33:30|177197.2|177067.2|177197.2|177067.2|177197.2|177067.2|177197.2|177067.2|1
1724715220000|2024-08-26 23:33:40|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|1
1724715240000|2024-08-26 23:34:00|177199.7|177069.7|177199.3|177069.3|177201|177071|177199.3|177069.3|6
1724715270000|2024-08-26 23:34:30|177198|177068|177200.6|177070.6|177200.6|177070.6|177198|177068|2
1724715300000|2024-08-26 23:35:00|177201|177071|177200.6|177070.6|177201|177071|177200.6|177070.6|2
1724715320000|2024-08-26 23:35:20|177201|177071|177201|177071|177201|177071|177201|177071|1
1724715330000|2024-08-26 23:35:30|177202.2|177072.2|177204.4|177074.4|177204.4|177074.4|177202.2|177072.2|2
1724715350000|2024-08-26 23:35:50|177200.3|177070.3|177200.3|177070.3|177200.3|177070.3|177200.3|177070.3|1
1724715360000|2024-08-26 23:36:00|177201.4|177071.4|177201.4|177071.4|177201.4|177071.4|177201.4|177071.4|1
1724715380000|2024-08-26 23:36:20|177201.3|177071.3|177201.4|177071.4|177201.4|177071.4|177201.3|177071.3|2
1724715390000|2024-08-26 23:36:30|177203.5|177073.5|177204.4|177074.4|177204.4|177074.4|177203.5|177073.5|2
1724715400000|2024-08-26 23:36:40|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|1
1724715410000|2024-08-26 23:36:50|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|1
1724715420000|2024-08-26 23:37:00|177200.5|177070.5|177201.7|177071.7|177201.7|177071.7|177200.5|177070.5|2
1724715430000|2024-08-26 23:37:10|177241.8|177034|177241.9|177033.9|177241.9|177034|177241.8|177033.9|2
1724715450000|2024-08-26 23:37:30|177242|177033.8|177195.1|177065.1|177242|177065.1|177195.1|177033.8|3
1724715460000|2024-08-26 23:37:40|177205.5|177075.5|177205.5|177075.5|177205.5|177075.5|177205.5|177075.5|1
1724715470000|2024-08-26 23:37:50|177205.6|177075.6|177205.6|177075.6|177205.6|177075.6|177205.6|177075.6|1
1724715480000|2024-08-26 23:38:00|177204.3|177074.3|177242.2|177033.9|177242.2|177074.3|177204.3|177033.9|2
1724715500000|2024-08-26 23:38:20|177240.4|177033.4|177239.4|177031.2|177240.4|177033.4|177239.4|177031.2|2
1724715510000|2024-08-26 23:38:30|177190.5|177060.5|177200|177070|177200|177070|177190.5|177060.5|2
1724715530000|2024-08-26 23:38:50|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|1
1724715540000|2024-08-26 23:39:00|177200.9|177070.9|177238.5|177030.9|177238.5|177070.9|177200.9|177030.9|2
1724715550000|2024-08-26 23:39:10|177238.4||177238.4||177238.4||177238.4||1
1724715560000|2024-08-26 23:39:20|177238.2|177030.4|177238.2|177030.4|177238.2|177030.4|177238.2|177030.4|1
1724715570000|2024-08-26 23:39:30|177199.8|177030.5|177199.8|177069.8|177199.8|177069.8|177199.8|177030.5|2
1724715590000|2024-08-26 23:39:50|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|1
1724715610000|2024-08-26 23:40:10|177200.4|177070.4|177200.5|177070.5|177200.5|177070.5|177200.4|177070.4|4
1724715620000|2024-08-26 23:40:20|177200.4|177070.4|177200.4|177070.4|177200.4|177070.4|177200.4|177070.4|1
1724715630000|2024-08-26 23:40:30|177199.8|177069.8|177199.8|177069.8|177199.8|177069.8|177199.8|177069.8|1
1724715650000|2024-08-26 23:40:50|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|1
1724715660000|2024-08-26 23:41:00|177239.4|177031.2|177239.5|177031.2|177239.5|177031.2|177239.4|177031.2|2
1724715670000|2024-08-26 23:41:10|177239.7|177030.9|177239.7|177030.9|177239.7|177030.9|177239.7|177030.9|2
1724715680000|2024-08-26 23:41:20|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|1
1724715690000|2024-08-26 23:41:30|177200.6|177070.6|177199.8|177069.8|177200.6|177070.6|177199.8|177069.8|3
1724715700000|2024-08-26 23:41:40|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|1
1724715710000|2024-08-26 23:41:50|177201.8|177071.8|177202|177072|177202|177072|177201.8|177071.8|2
1724715720000|2024-08-26 23:42:00|177201.8|177071.8|177239.1|177032.5|177239.3|177071.8|177201.8|177032.5|3
1724715730000|2024-08-26 23:42:10|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|1
1724715750000|2024-08-26 23:42:30|177200.8|177070.8|177200.8|177070.8|177200.8|177070.8|177200.8|177070.8|1
1724715760000|2024-08-26 23:42:40|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|1
1724715780000|2024-08-26 23:43:00|177236|177034|177236|177034|177236|177034|177236|177034|1
1724715790000|2024-08-26 23:43:10|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|1
1724715810000|2024-08-26 23:43:30|177200.7|177070.7|177199.6|177069.6|177200.7|177070.7|177198.6|177068.6|3
1724715830000|2024-08-26 23:43:50|177200.5|177070.5|177200.6|177070.6|177200.6|177070.6|177200.5|177070.5|2
1724715840000|2024-08-26 23:44:00|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|1
1724715850000|2024-08-26 23:44:10|177199.9|177069.9|177199.9|177069.9|177199.9|177069.9|177199.9|177069.9|1
1724715860000|2024-08-26 23:44:20|177198.7|177068.7|177198.7|177068.7|177199.5|177069.5|177198.7|177068.7|5
1724715870000|2024-08-26 23:44:30|177199.7|177069.7|177199.7|177069.7|177199.7|177069.7|177199.7|177069.7|1
1724715900000|2024-08-26 23:45:00|177235.7|177031.9|177199.7|177069.7|177235.7|177069.7|177199.7|177031.9|2
1724715920000|2024-08-26 23:45:20|177201.5|177071.5|177231.8|177029.5|177231.8|177071.5|177195.3|177029.5|5
1724715930000|2024-08-26 23:45:30|177195.3|177065.3|177195.4|177065.4|177195.4|177065.4|177195.3|177065.3|2
1724715970000|2024-08-26 23:46:10|177195.3|177065.3|177195.3|177065.3|177195.3|177065.3|177195.3|177065.3|1
1724715980000|2024-08-26 23:46:20|177231.8|177029.4|177231.8|177029.4|177231.8|177029.4|177231.8|177029.4|1
1724715990000|2024-08-26 23:46:30|177234.3|177023.7|177195.3|177065.3|177234.3|177065.3|177195.3|177023.7|2
1724716010000|2024-08-26 23:46:50|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|1
1724716020000|2024-08-26 23:47:00|177231.9|177029.4|177195.4|177065.4|177231.9|177065.4|177195.4|177029.4|2
1724716030000|2024-08-26 23:47:10|177196.2|177066.2|177196.2|177066.2|177196.2|177066.2|177196.2|177066.2|1
1724716050000|2024-08-26 23:47:30|177195.2|177065.2|177195.2|177065.2|177195.2|177065.2|177195.2|177065.2|1
1724716060000|2024-08-26 23:47:40|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|1
1724716080000|2024-08-26 23:48:00|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724716100000|2024-08-26 23:48:20|177206.3|177076.3|177206.3|177076.3|177206.3|177076.3|177206.3|177076.3|1
1724716110000|2024-08-26 23:48:30|177206.4|177076.4|177206.4|177076.4|177206.4|177076.4|177206.4|177076.4|1
1724716130000|2024-08-26 23:48:50|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724716160000|2024-08-26 23:49:20|177206.4|177076.4|177206.4|177076.4|177206.4|177076.4|177206.4|177076.4|1
1724716170000|2024-08-26 23:49:30|177206.3|177076.3|177206.4|177076.4|177206.4|177076.4|177206.3|177076.3|2
1724716190000|2024-08-26 23:49:50|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724716200000|2024-08-26 23:50:00|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|1
1724716210000|2024-08-26 23:50:10|177195.7|177065.7|177232.7|177030.9|177232.7|177065.7|177195.7|177030.9|2
1724716220000|2024-08-26 23:50:20|177232.6||177232.6||177232.6||177232.6||1
1724716230000|2024-08-26 23:50:30|177206.3|177076.3|177206.3|177076.3|177206.3|177076.3|177206.3|177076.3|1
1724716240000|2024-08-26 23:50:40|177200.6|177070.6|177200.6|177070.6|177200.6|177070.6|177200.6|177070.6|1
1724716270000|2024-08-26 23:51:10|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|1
1724716280000|2024-08-26 23:51:20|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|1
1724716290000|2024-08-26 23:51:30|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|1
1724716300000|2024-08-26 23:51:40|177200.6|177070.6|177200.6|177070.6|177200.6|177070.6|177200.6|177070.6|1
1724716320000|2024-08-26 23:52:00|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|1
1724716330000|2024-08-26 23:52:10|177195.8|177065.8|177196.1|177066.1|177196.1|177066.1|177195.8|177065.8|2
1724716340000|2024-08-26 23:52:20|177196|177066|177196|177066|177196|177066|177196|177066|1
1724716350000|2024-08-26 23:52:30|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|1
1724716360000|2024-08-26 23:52:40|177201|177071|177201|177071|177201|177071|177201|177071|1
1724716370000|2024-08-26 23:52:50|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|177201.1|177071.1|1
1724716380000|2024-08-26 23:53:00|177196|177066|177232.7|177031.3|177232.7|177066|177196|177031.3|3
1724716390000|2024-08-26 23:53:10|177232.6||177232.6||177232.6||177232.6||1
1724716410000|2024-08-26 23:53:30|177232.4|177030.9|177199.6|177069.6|177232.4|177070.5|177199.6|177030.9|3
1724716430000|2024-08-26 23:53:50|177195|177065|177195|177065|177195|177065|177195|177065|1
1724716440000|2024-08-26 23:54:00|177195.8|177065.8|177231.5|177030|177231.5|177065.8|177195.8|177030|2
1724716450000|2024-08-26 23:54:10||177029.9||177029.9||177029.9||177029.9|1
1724716460000|2024-08-26 23:54:20|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|1
1724716470000|2024-08-26 23:54:30|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|177200.7|177070.7|1
1724716490000|2024-08-26 23:54:50|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|1
1724716510000|2024-08-26 23:55:10|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|1
1724716520000|2024-08-26 23:55:20|177200.8|177070.8|177200.8|177070.8|177200.8|177070.8|177200.8|177070.8|1
1724716540000|2024-08-26 23:55:40|177200|177070|177195.3|177065.3|177200|177070|177195.3|177065.3|2
1724716560000|2024-08-26 23:56:00|177231.8|177029.5|177231.9|177029.6|177231.9|177029.6|177231.8|177029.5|2
1724716580000|2024-08-26 23:56:20|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|1
1724716590000|2024-08-26 23:56:30|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|1
1724716600000|2024-08-26 23:56:40|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|1
1724716610000|2024-08-26 23:56:50|177195.3|177065.3|177195.3|177065.3|177195.3|177065.3|177195.3|177065.3|1
1724716620000|2024-08-26 23:57:00|177231.5|177029.3|177231.5|177029.7|177231.5|177029.7|177231.5|177028.9|3
1724716630000|2024-08-26 23:57:10|177195.6|177065.6|177195.6|177065.6|177195.6|177065.6|177195.6|177065.6|1
1724716640000|2024-08-26 23:57:20|177191.9|177061.9|177187.1|177057.1|177191.9|177061.9|177187.1|177057.1|2
1724716650000|2024-08-26 23:57:30|177230.9|177025.4|177188.7|177058.7|177230.9|177058.7|177188|177025.4|4
1724716670000|2024-08-26 23:57:50|177187.1|177057.1|177185.7|177055.7|177187.1|177057.1|177184.9|177054.9|4
1724716680000|2024-08-26 23:58:00|177197.4|177067.4|177192|177062|177197.4|177067.4|177192|177062|2
1724716700000|2024-08-26 23:58:20|177186|177056|177186|177056|177186|177056|177186|177056|1
1724716710000|2024-08-26 23:58:30|177192|177062|177192|177062|177192|177062|177192|177062|1
1724716730000|2024-08-26 23:58:50|177191.9|177061.9|177197.4|177067.4|177197.4|177067.4|177191.9|177061.9|2
1724716740000|2024-08-26 23:59:00|177191.9|177061.9|177191.2|177061.2|177192|177062|177184.9|177054.9|4
1724716750000|2024-08-26 23:59:10|177191.1|177061.1|177185|177055|177191.1|177061.1|177185|177055|2
1724716770000|2024-08-26 23:59:30|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|1
1724716780000|2024-08-26 23:59:40|177191.2|177061.2|177191.2|177061.2|177191.2|177061.2|177191.2|177061.2|1
1724716790000|2024-08-26 23:59:50|177196.2|177066.2|177196.2|177066.2|177196.2|177066.2|177196.2|177066.2|1
1724716800000|2024-08-27 00:00:00|177198.5|177068.5|177192|177062|177198.5|177068.5|177190.2|177060.2|5
1724716810000|2024-08-27 00:00:10|177192.9|177062.9|177190.3|177060.3|177192.9|177062.9|177190|177060|6
1724716820000|2024-08-27 00:00:20|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|1
1724716830000|2024-08-27 00:00:30|177190.3|177060.3|177193|177063|177194.5|177064.5|177190.3|177060.3|4
1724716840000|2024-08-27 00:00:40|177192.9|177062.9|177198.3|177068.3|177198.3|177068.3|177192.7|177062.7|4
1724716850000|2024-08-27 00:00:50|177197.5|177067.5|177197.5|177067.5|177197.5|177067.5|177197.5|177067.5|1
1724716860000|2024-08-27 00:01:00|177198.3|177068.3|177189.2|177059.2|177198.3|177068.3|177189.2|177059.2|4
1724716870000|2024-08-27 00:01:10|177189.1|177059.1|177189.1|177059.1|177189.1|177059.1|177189.1|177059.1|1
1724716880000|2024-08-27 00:01:20|177189.6|177059.6|177189.6|177059.6|177189.6|177059.6|177189.6|177059.6|1
1724716890000|2024-08-27 00:01:30|177192.2|177062.2|177192.2|177062.2|177192.2|177062.2|177192.2|177062.2|1
1724716900000|2024-08-27 00:01:40|177197.5|177067.5|177197.5|177067.5|177197.5|177067.5|177197.5|177067.5|1
1724716910000|2024-08-27 00:01:50|177202.9|177072.9|177218.6|177088.6|177218.6|177088.6|177202.9|177072.9|3
1724716920000|2024-08-27 00:02:00|177213.2|177083.2|177201.2|177071.2|177213.2|177083.2|177200.6|177070.6|5
1724716950000|2024-08-27 00:02:30|177207.8|177077.8|177207.8|177077.8|177207.8|177077.8|177207.8|177077.8|1
1724716960000|2024-08-27 00:02:40|177207.1|177077.1|177207.1|177077.1|177207.1|177077.1|177207.1|177077.1|1
1724716970000|2024-08-27 00:02:50|177206.1|177076.1|177203.5|177073.5|177206.1|177076.1|177203.5|177073.5|2
1724716980000|2024-08-27 00:03:00|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|177200.1|177070.1|3
1724716990000|2024-08-27 00:03:10|177204.4|177074.4|177201.9|177071.9|177204.4|177074.4|177201.9|177071.9|3
1724717010000|2024-08-27 00:03:30|177209.6|177079.6|177205.5|177075.5|177209.6|177079.6|177205.5|177075.5|2
1724717030000|2024-08-27 00:03:50|177206|177076|177210.1|177080.1|177210.1|177080.1|177206|177076|3
1724717040000|2024-08-27 00:04:00|177210|177080|177202.2|177072.2|177210|177080|177202.2|177072.2|2
1724717050000|2024-08-27 00:04:10|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|1
1724717060000|2024-08-27 00:04:20|177201.7|177071.7|177208.2|177078.2|177208.2|177078.2|177195.7|177065.7|6
1724717070000|2024-08-27 00:04:30|177208.3|177078.3|177208.3|177078.3|177208.3|177078.3|177208.3|177078.3|1
1724717080000|2024-08-27 00:04:40|177208.4|177078.4|177195.1|177065.1|177208.4|177078.4|177195.1|177065.1|2
1724717090000|2024-08-27 00:04:50|177196.7|177066.7|177196.8|177066.8|177196.8|177066.8|177196.7|177066.7|2
1724717100000|2024-08-27 00:05:00|177196.4|177066.4|177200.9|177070.9|177208.6|177078.6|177196.4|177066.4|4
1724717120000|2024-08-27 00:05:20|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|1
1724717130000|2024-08-27 00:05:30|177204.8|177074.8|177203.7|177073.7|177204.8|177074.8|177203.7|177073.7|2
1724717140000|2024-08-27 00:05:40|177195.7|177065.7|177196.3|177066.3|177196.3|177066.3|177195.7|177065.7|2
1724717150000|2024-08-27 00:05:50|177196.2|177066.2|177196.3|177066.3|177196.3|177066.3|177196.2|177066.2|2
1724717160000|2024-08-27 00:06:00|177195.8|177065.8|177202.7|177072.7|177202.7|177072.7|177194.3|177064.3|4
1724717170000|2024-08-27 00:06:10|177194.5|177064.5|177205.5|177075.5|177205.5|177075.5|177194.5|177064.5|4
1724717180000|2024-08-27 00:06:20|177204.8|177074.8|177205.3|177075.3|177206.3|177076.3|177204.1|177074.1|5
1724717190000|2024-08-27 00:06:30|177208.8|177078.8|177208.8|177078.8|177208.8|177078.8|177208.8|177078.8|1
1724717200000|2024-08-27 00:06:40|177208.7|177078.7|177208.7|177078.7|177208.7|177078.7|177208.7|177078.7|1
1724717210000|2024-08-27 00:06:50|177208.8|177078.8|177209.2|177079.2|177209.2|177079.2|177208.8|177078.8|2
1724717220000|2024-08-27 00:07:00|177209.6|177079.6|177201.4|177071.4|177209.6|177079.6|177200.5|177070.5|5
1724717230000|2024-08-27 00:07:10|177209.1|177079.1|177209.2|177079.2|177209.3|177079.3|177205.7|177075.7|4
1724717240000|2024-08-27 00:07:20|177207.7|177077.7|177209|177079|177209|177079|177207.7|177077.7|4
1724717250000|2024-08-27 00:07:30|177205.5|177075.5|177209.9|177079.9|177209.9|177079.9|177205.5|177075.5|3
1724717260000|2024-08-27 00:07:40|177209.8|177079.8|177209.1|177079.1|177209.8|177079.8|177208.2|177078.2|6
1724717270000|2024-08-27 00:07:50|177207.7|177077.7|177205.4|177075.4|177208.6|177078.6|177192.9|177062.9|10
1724717280000|2024-08-27 00:08:00|177205.7|177075.7|177202.9|177072.9|177206.2|177076.2|177198.8|177068.8|11
1724717290000|2024-08-27 00:08:10|177204|177074|177204|177074|177204|177074|177204|177074|1
1724717300000|2024-08-27 00:08:20|177204.1|177074.1|177192.1|177062.1|177204.5|177074.5|177192.1|177062.1|3
1724717310000|2024-08-27 00:08:30|177192.2|177062.2|177192.8|177062.8|177192.8|177062.8|177192.2|177062.2|3
1724717330000|2024-08-27 00:08:50|177192.6|177062.6|177192.6|177062.6|177192.6|177062.6|177192.6|177062.6|1
1724717340000|2024-08-27 00:09:00|177199.2|177069.2|177204.7|177074.7|177204.7|177074.7|177199.2|177069.2|2
1724717350000|2024-08-27 00:09:10|177203.6|177073.6|177203.6|177073.6|177203.6|177073.6|177203.6|177073.6|1
1724717360000|2024-08-27 00:09:20|177203.2|177073.2|177190|177060|177203.2|177073.2|177190|177060|3
1724717370000|2024-08-27 00:09:30|177187.4|177057.4|177187.8|177057.8|177187.8|177057.8|177187.4|177057.4|2
1724717380000|2024-08-27 00:09:40|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|1
1724717390000|2024-08-27 00:09:50|177191|177061|177182.2|177052.2|177191|177061|177182.2|177052.2|3
1724717400000|2024-08-27 00:10:00|177183.4|177053.4|177191.5|177061.5|177193|177063|177183.4|177053.4|6
1724717410000|2024-08-27 00:10:10|177190|177060|177181.5|177051.5|177190|177060|177181.5|177051.5|3
1724717420000|2024-08-27 00:10:20|177181.4|177051.4|177181.4|177051.4|177181.4|177051.4|177181.4|177051.4|1
1724717430000|2024-08-27 00:10:30|177183.8|177053.8|177185|177055|177185.3|177055.3|177183.8|177053.8|5
1724717440000|2024-08-27 00:10:40|177185.1|177055.1|177184.9|177054.9|177185.1|177055.1|177184.9|177054.9|4
1724717450000|2024-08-27 00:10:50|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|1
1724717460000|2024-08-27 00:11:00|177191.4|177061.4|177191.4|177061.4|177191.4|177061.4|177191.4|177061.4|1
1724717470000|2024-08-27 00:11:10|177182.7|177052.7|177183.1|177053.1|177183.1|177053.1|177182.3|177052.3|4
1724717480000|2024-08-27 00:11:20|177183.8|177053.8|177183.4|177053.4|177183.8|177053.8|177183.4|177053.4|4
1724717490000|2024-08-27 00:11:30|177186.5|177056.5|177186.5|177056.5|177186.5|177056.5|177186.5|177056.5|1
1724717500000|2024-08-27 00:11:40|177187|177057|177194|177064|177194|177064|177186.8|177056.8|4
1724717510000|2024-08-27 00:11:50|177193.2|177063.2|177199|177069|177199|177069|177193.2|177063.2|3
1724717520000|2024-08-27 00:12:00|177201.4|177071.4|177184.8|177054.8|177201.4|177071.4|177184.8|177054.8|4
1724717530000|2024-08-27 00:12:10|177184.7|177054.7|177184.3|177054.3|177184.7|177054.7|177184.3|177054.3|2
1724717540000|2024-08-27 00:12:20|177184.2|177054.2|177184.2|177054.2|177184.2|177054.2|177184.2|177054.2|1
1724717550000|2024-08-27 00:12:30|177187.6|177057.6|177188.6|177058.6|177188.6|177058.6|177187.6|177057.6|5
1724717560000|2024-08-27 00:12:40|177195.5|177065.5|177200.7|177070.7|177200.7|177070.7|177195.5|177065.5|4
1724717570000|2024-08-27 00:12:50|177200.8|177070.8|177198.7|177068.7|177200.8|177070.8|177198.7|177068.7|3
1724717580000|2024-08-27 00:13:00|177198.8|177068.8|177185|177055|177198.8|177068.8|177185|177055|2
1724717590000|2024-08-27 00:13:10|177185.4|177055.4|177185.5|177055.5|177185.5|177055.5|177185.4|177055.4|2
1724717600000|2024-08-27 00:13:20|177185.2|177055.2|177188.7|177058.7|177188.7|177058.7|177185.2|177055.2|6
1724717610000|2024-08-27 00:13:30|177188.6|177058.6|177195.7|177065.7|177195.7|177065.7|177188.6|177058.6|3
1724717630000|2024-08-27 00:13:50|177200.5|177070.5|177186|177056|177200.5|177070.5|177186|177056|2
1724717640000|2024-08-27 00:14:00|177185.7|177055.7|177185.6|177055.6|177185.7|177055.7|177185.6|177055.6|2
1724717650000|2024-08-27 00:14:10|177185.5|177055.5|177185.5|177055.5|177185.5|177055.5|177185.5|177055.5|1
1724717660000|2024-08-27 00:14:20|177185|177055|177185.5|177055.5|177185.5|177055.5|177184.4|177054.4|4
1724717670000|2024-08-27 00:14:30|177194.9|177064.9|177194.9|177064.9|177194.9|177064.9|177194.9|177064.9|1
1724717680000|2024-08-27 00:14:40|177188|177058|177188.9|177058.9|177189.1|177059.1|177188|177058|4
1724717690000|2024-08-27 00:14:50|177189|177059|177186.3|177056.3|177189|177059|177186.3|177056.3|2
1724717700000|2024-08-27 00:15:00|177186.6|177056.6|177186.9|177056.9|177186.9|177056.9|177186.5|177056.5|6
1724717710000|2024-08-27 00:15:10|177186.6|177056.6|177186.6|177056.6|177193.2|177063.2|177186.6|177056.6|5
1724717720000|2024-08-27 00:15:20|177200.4|177070.4|177201.4|177071.4|177201.8|177071.8|177196.4|177066.4|5
1724717730000|2024-08-27 00:15:30|177196.4|177066.4|177195.3|177065.3|177196.5|177066.5|177195.3|177065.3|3
1724717740000|2024-08-27 00:15:40|177188.4|177058.4|177189|177059|177189|177059|177188.4|177058.4|4
1724717750000|2024-08-27 00:15:50|177188.6|177058.6|177189|177059|177189|177059|177188.6|177058.6|4
1724717760000|2024-08-27 00:16:00|177189.6|177059.6|177189.6|177059.6|177190.1|177060.1|177189.6|177059.6|5
1724717770000|2024-08-27 00:16:10|177189.3|177059.3|177197.1|177067.1|177197.1|177067.1|177189.3|177059.3|3
1724717780000|2024-08-27 00:16:20|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|177195.4|177065.4|1
1724717790000|2024-08-27 00:16:30|177194.2|177064.2|177187.4|177057.4|177194.2|177064.2|177186.9|177056.9|4
1724717800000|2024-08-27 00:16:40|177186.9|177056.9|177186.3|177056.3|177187.8|177057.8|177186.3|177056.3|6
1724717810000|2024-08-27 00:16:50|177185.8|177055.8|177184.3|177054.3|177186.4|177056.4|177184.3|177054.3|5
1724717820000|2024-08-27 00:17:00|177190.5|177060.5|177193.5|177063.5|177193.5|177063.5|177190.5|177060.5|4
1724717850000|2024-08-27 00:17:30|177187.2|177057.2|177187.1|177057.1|177187.2|177057.2|177186.8|177056.8|5
1724717860000|2024-08-27 00:17:40|177187.2|177057.2|177187.2|177057.2|177187.3|177057.3|177187.2|177057.2|3
1724717870000|2024-08-27 00:17:50|177187|177057|177185.4|177055.4|177187.9|177057.9|177185.4|177055.4|6
1724717880000|2024-08-27 00:18:00|177185|177055|177193.8|177063.8|177193.8|177063.8|177185|177055|2
1724717890000|2024-08-27 00:18:10|177194.5|177064.5|177194.5|177064.5|177194.5|177064.5|177194.5|177064.5|1
1724717900000|2024-08-27 00:18:20|177191.6|177061.6|177191.6|177061.6|177191.6|177061.6|177191.6|177061.6|1
1724717910000|2024-08-27 00:18:30|177187.9|177057.9|177200.4|177070.4|177200.4|177070.4|177187.9|177057.9|3
1724717920000|2024-08-27 00:18:40|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.4|177070.4|3
1724717930000|2024-08-27 00:18:50|177200.4|177070.4|177194.5|177064.5|177200.4|177070.4|177194.5|177064.5|3
1724717940000|2024-08-27 00:19:00|177194.6|177064.6|177194.6|177064.6|177194.6|177064.6|177182.6|177052.6|4
1724717960000|2024-08-27 00:19:20|177185.3|177055.3|177185.4|177055.4|177185.4|177055.4|177185.3|177055.3|2
1724717970000|2024-08-27 00:19:30|177187.7|177057.7|177186.7|177056.7|177200.2|177070.2|177186.7|177056.7|7
1724717980000|2024-08-27 00:19:40|177186.8|177056.8|177186.7|177056.7|177186.8|177056.8|177186.7|177056.7|2
1724717990000|2024-08-27 00:19:50|177184.5|177054.5|177184.5|177054.5|177184.5|177054.5|177184.5|177054.5|1
1724718000000|2024-08-27 00:20:00|177179|177049|177109.7|176979.7|177179|177049|177108.8|176978.8|15
1724718010000|2024-08-27 00:20:10|177109.4|176979.4|177109.7|176979.7|177109.8|176979.8|177109.4|176979.4|4
1724718020000|2024-08-27 00:20:20|177109.6|176979.6|177114.6|176984.6|177114.6|176984.6|177109.6|176979.6|4
1724718030000|2024-08-27 00:20:30|177116.4|176986.4|177118.4|176988.4|177118.4|176988.4|177116.4|176986.4|2
1724718040000|2024-08-27 00:20:40|177117|176987|177119.7|176989.7|177119.7|176989.7|177117|176987|3
1724718060000|2024-08-27 00:21:00|177116.4|176986.4|177113.4|176983.4|177116.4|176986.4|177113.4|176983.4|5
1724718070000|2024-08-27 00:21:10|177114|176984|177112.2|176982.2|177114|176984|177111.7|176981.7|4
1724718080000|2024-08-27 00:21:20|177112.4|176982.4|177112|176982|177112.4|176982.4|177112|176982|5
1724718090000|2024-08-27 00:21:30|177112.2|176982.2|177117|176987|177118.4|176988.4|177112.2|176982.2|3
1724718110000|2024-08-27 00:21:50|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|1
1724718120000|2024-08-27 00:22:00|177112.1|176982.1|177111.5|176981.5|177112.2|176982.2|177111.3|176981.3|5
1724718130000|2024-08-27 00:22:10|177112.2|176982.2|177111.8|176981.8|177112.2|176982.2|177111.2|176981.2|3
1724718140000|2024-08-27 00:22:20|177112.1|176982.1|177073.5|176943.5|177114.5|176984.5|177073.5|176943.5|3
1724718150000|2024-08-27 00:22:30|177067.9|176937.9|177055.1|176925.1|177069.6|176939.6|177055|176925|12
1724718160000|2024-08-27 00:22:40|177054.1|176924.1|177054.1|176924.1|177054.2|176924.2|177054.1|176924.1|5
1724718170000|2024-08-27 00:22:50|177054|176924|177050.5|176920.5|177054|176924|177050.5|176920.5|3
1724718180000|2024-08-27 00:23:00|177060.9|176930.9|177060.9|176930.9|177060.9|176930.9|177060.9|176930.9|1
1724718200000|2024-08-27 00:23:20|177050.3|176920.3|177050.3|176920.3|177050.3|176920.3|177050.3|176920.3|1
1724718220000|2024-08-27 00:23:40|177049.9|176919.9|177049.9|176919.9|177049.9|176919.9|177049.8|176919.8|3
1724718230000|2024-08-27 00:23:50|177051.7|176921.7|177055.1|176925.1|177055.1|176925.1|177051.7|176921.7|5
1724718250000|2024-08-27 00:24:10|177053.9|176923.9|177047.5|176917.5|177053.9|176923.9|177045.5|176915.5|8
1724718260000|2024-08-27 00:24:20|177048.5|176918.5|177049.4|176919.4|177049.4|176919.4|177047.5|176917.5|3
1724718270000|2024-08-27 00:24:30|177048.1|176918.1|177048.4|176918.4|177048.4|176918.4|177046.7|176916.7|3
1724718280000|2024-08-27 00:24:40|177046.9|176916.9|177047|176917|177047|176917|177044.9|176914.9|3
1724718290000|2024-08-27 00:24:50|177046.2|176916.2|177045.9|176915.9|177047.1|176917.1|177045.9|176915.9|4
1724718300000|2024-08-27 00:25:00|177047.2|176917.2|177044.1|176914.1|177047.2|176917.2|177044.1|176914.1|2
1724718310000|2024-08-27 00:25:10|177040.8|176910.8|177056|176926|177056|176926|177040.8|176910.8|6
1724718320000|2024-08-27 00:25:20|177054.7|176924.7|177056|176926|177056|176926|177054.7|176924.7|2
1724718330000|2024-08-27 00:25:30|177055.2|176925.2|177058.1|176928.1|177058.1|176928.1|177055.1|176925.1|3
1724718350000|2024-08-27 00:25:50|177055.1|176925.1|177055.9|176925.9|177055.9|176925.9|177055.1|176925.1|2
1724718360000|2024-08-27 00:26:00|177056|176926|177056|176926|177056|176926|177056|176926|1
1724718370000|2024-08-27 00:26:10|177049.9|176919.9|177050|176920|177050|176920|177049|176919|5
1724718390000|2024-08-27 00:26:30|177060|176930|177059.3|176929.3|177060.2|176930.2|177058.1|176928.1|4
1724718400000|2024-08-27 00:26:40|177060.4|176930.4|177055.4|176925.4|177060.4|176930.4|177055.1|176925.1|5
1724718410000|2024-08-27 00:26:50|177055.3|176925.3|177054.4|176924.4|177055.3|176925.3|177053.9|176923.9|3
1724718420000|2024-08-27 00:27:00|177053.7|176923.7|177053.1|176923.1|177053.7|176923.7|177052.1|176922.1|6
1724718430000|2024-08-27 00:27:10|177053.8|176923.8|177050.2|176920.2|177053.8|176923.8|177047.9|176917.9|5
1724718440000|2024-08-27 00:27:20|177058.3|176928.3|177055|176925|177060|176930|177055|176925|3
1724718450000|2024-08-27 00:27:30|177046.8|176916.8|177046|176916|177046.8|176916.8|177045.9|176915.9|4
1724718460000|2024-08-27 00:27:40|177045.3|176915.3|177049.4|176919.4|177049.4|176919.4|177045.3|176915.3|2
1724718470000|2024-08-27 00:27:50|177042.6|176912.6|177042.3|176912.3|177042.7|176912.7|177041.9|176911.9|4
1724718480000|2024-08-27 00:28:00|177041|176911|177041.9|176911.9|177041.9|176911.9|177041|176911|2
1724718490000|2024-08-27 00:28:10|177038.2|176908.2|177038.2|176908.2|177038.2|176908.2|177038.2|176908.2|1
1724718500000|2024-08-27 00:28:20|177040.7|176910.7|177041.3|176911.3|177041.4|176911.4|177040.5|176910.5|4
1724718510000|2024-08-27 00:28:30|177050.8|176920.8|177050.8|176920.8|177050.8|176920.8|177049.7|176919.7|4
1724718520000|2024-08-27 00:28:40|177056.1|176926.1|177046.9|176916.9|177056.1|176926.1|177046.9|176916.9|5
1724718530000|2024-08-27 00:28:50|177047.4|176917.4|177047.4|176917.4|177047.4|176917.4|177047.4|176917.4|1
1724718540000|2024-08-27 00:29:00|177046.7|176916.7|177047.7|176917.7|177047.7|176917.7|177046.7|176916.7|3
1724718550000|2024-08-27 00:29:10|177046.6|176916.6|177045.6|176915.6|177046.6|176916.6|177045|176915|3
1724718560000|2024-08-27 00:29:20|177051.2|176921.2|177051.2|176921.2|177051.2|176921.2|177051.2|176921.2|1
1724718570000|2024-08-27 00:29:30|177053|176923|177057.5|176927.5|177057.5|176927.5|177053|176923|2
1724718580000|2024-08-27 00:29:40|177059.9|176929.9|177209.4|177079.4|177211.3|177081.3|177059.9|176929.9|14
1724718590000|2024-08-27 00:29:50|177222.8|177092.8|177223.8|177093.8|177223.8|177093.8|177222.8|177092.8|5
1724718600000|2024-08-27 00:30:00|177223.4|177093.4|177221.6|177091.6|177223.4|177093.4|177221.5|177091.5|9
1724718610000|2024-08-27 00:30:10|177221.5|177091.5|177220.7|177090.7|177221.5|177091.5|177220.5|177090.5|4
1724718620000|2024-08-27 00:30:20|177220|177090|177219.4|177089.4|177220|177090|177216.2|177086.2|12
1724718630000|2024-08-27 00:30:30|177216.2|177086.2|177220.5|177090.5|177222.6|177092.6|177216.2|177086.2|14
1724718640000|2024-08-27 00:30:40|177220.4|177090.4|177220.4|177090.4|177220.5|177090.5|177219.8|177089.8|6
1724718650000|2024-08-27 00:30:50|177219.7|177089.7|177220.7|177090.7|177222.1|177092.1|177219.1|177089.1|9
1724718660000|2024-08-27 00:31:00|177218.3|177088.3|177218.2|177088.2|177220.7|177090.7|177216.8|177086.8|20
1724718670000|2024-08-27 00:31:10|177218.8|177088.8|177218.5|177088.5|177219.4|177089.4|177211.3|177081.3|23
1724718680000|2024-08-27 00:31:20|177219.3|177089.3|177224.8|177094.8|177226.5|177096.5|177210.6|177080.6|25
1724718690000|2024-08-27 00:31:30|177216|177086|177223.8|177093.8|177225|177095|177210.7|177080.7|15
1724718700000|2024-08-27 00:31:40|177215.2|177085.2|177212|177082|177225.2|177095.2|177212|177082|22
1724718710000|2024-08-27 00:31:50|177206.3|177076.3|177203.9|177073.9|177209.6|177079.6|177203.9|177073.9|26
1724718720000|2024-08-27 00:32:00|177207.8|177077.8|177211.1|177081.1|177212.6|177082.6|177203.8|177073.8|22
1724718730000|2024-08-27 00:32:10|177210|177080|177202.2|177072.2|177213.3|177083.3|177202.2|177072.2|27
1724718740000|2024-08-27 00:32:20|177206.1|177076.1|177184.6|177054.6|177206.1|177076.1|177184.3|177054.3|18
1724718750000|2024-08-27 00:32:30|177188.4|177058.4|177187.1|177057.1|177189.3|177059.3|177184.6|177054.6|15
1724718760000|2024-08-27 00:32:40|177188.2|177058.2|177186.5|177056.5|177190.4|177060.4|177183.3|177053.3|19
1724718770000|2024-08-27 00:32:50|177190.4|177060.4|177197.6|177067.6|177198.5|177068.5|177188.3|177058.3|19
1724718780000|2024-08-27 00:33:00|177196|177066|177197.2|177067.2|177199.7|177069.7|177192.1|177062.1|20
1724718790000|2024-08-27 00:33:10|177197.8|177067.8|177195.3|177065.3|177198.2|177068.2|177189.3|177059.3|14
1724718800000|2024-08-27 00:33:20|177194.2|177064.2|177195.3|177065.3|177195.3|177065.3|177192.2|177062.2|17
1724718810000|2024-08-27 00:33:30|177194.7|177064.7|177197|177067|177201.6|177071.6|177193.1|177063.1|25
1724718820000|2024-08-27 00:33:40|177195.4|177065.4|177190.2|177060.2|177197.5|177067.5|177186.6|177056.6|17
1724718830000|2024-08-27 00:33:50|177190.7|177060.7|177207.7|177077.7|177212.3|177082.3|177189.7|177059.7|26
1724718840000|2024-08-27 00:34:00|177209.2|177079.2|177198.1|177068.1|177211.6|177081.6|177190|177060|24
1724718850000|2024-08-27 00:34:10|177192.7|177062.7|177176.1|177046.1|177202.7|177072.7|177173.3|177043.3|20
1724718860000|2024-08-27 00:34:20|177176.6|177046.6|177177.1|177047.1|177177.4|177047.4|177176.6|177046.6|8
1724718870000|2024-08-27 00:34:30|177177.2|177047.2|177176.2|177046.2|177177.6|177047.6|177176|177046|10
1724718880000|2024-08-27 00:34:40|177175.7|177045.7|177178.4|177048.4|177178.4|177048.4|177175.7|177045.7|5
1724718890000|2024-08-27 00:34:50|177177.7|177047.7|177153.8|177023.8|177179.4|177049.4|177153.8|177023.8|5
1724718900000|2024-08-27 00:35:00|177155.4|177025.4|177146.4|177016.4|177155.4|177025.4|177146.4|177016.4|6
1724718910000|2024-08-27 00:35:10|177146.5|177016.5|177147.7|177017.7|177147.7|177017.7|177146.5|177016.5|2
1724718920000|2024-08-27 00:35:20|177146.1|177016.1|177149.5|177019.5|177149.5|177019.5|177145.4|177015.4|3
1724718930000|2024-08-27 00:35:30|177148.4|177018.4|177148.4|177018.4|177148.4|177018.4|177148.4|177018.4|1
1724718940000|2024-08-27 00:35:40|177148.2|177018.2|177148.1|177018.1|177148.2|177018.2|177148.1|177018.1|2
1724718950000|2024-08-27 00:35:50|177145.9|177015.9|177128|176998|177147.4|177017.4|177128|176998|4
1724718960000|2024-08-27 00:36:00|177126.2|176996.2|177130.3|177000.3|177133.8|177003.8|177126.2|176996.2|20
1724718970000|2024-08-27 00:36:10|177135.4|177005.4|177130.6|177000.6|177135.4|177005.4|177127.1|176997.1|17
1724718980000|2024-08-27 00:36:20|177133.8|177003.8|177140|177010|177140|177010|177129.5|176999.5|15
1724718990000|2024-08-27 00:36:30|177138.5|177008.5|177139.4|177009.4|177139.7|177009.7|177138.5|177008.5|4
1724719000000|2024-08-27 00:36:40|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1724719010000|2024-08-27 00:36:50|177134.2|177004.2|177134.2|177004.2|177134.2|177004.2|177134.2|177004.2|1
1724719020000|2024-08-27 00:37:00|177135.3|177005.3|177135.7|177005.7|177135.7|177005.7|177135.2|177005.2|3
1724719030000|2024-08-27 00:37:10|177127|176997|177127|176997|177127|176997|177127|176997|1
1724719040000|2024-08-27 00:37:20|177126.9|176996.9|177132.6|177002.6|177132.6|177002.6|177126.9|176996.9|8
1724719050000|2024-08-27 00:37:30|177132.3|177002.3|177135.8|177005.8|177135.8|177005.8|177132.3|177002.3|8
1724719060000|2024-08-27 00:37:40|177135.5|177005.5|177135.5|177005.5|177135.5|177005.5|177135.5|177005.5|1
1724719070000|2024-08-27 00:37:50|177135.7|177005.7|177134.9|177004.9|177136|177006|177128|176998|14
1724719080000|2024-08-27 00:38:00|177134.6|177004.6|177129.6|176999.6|177134.6|177004.6|177129.6|176999.6|2
1724719090000|2024-08-27 00:38:10|177129.5|176999.5|177129.3|176999.3|177129.5|176999.5|177129.3|176999.3|2
1724719100000|2024-08-27 00:38:20|177129.5|176999.5|177129.2|176999.2|177129.5|176999.5|177129.2|176999.2|4
1724719110000|2024-08-27 00:38:30|177151.3|177021.3|177129.3|176999.3|177152.7|177022.7|177129.3|176999.3|8
1724719120000|2024-08-27 00:38:40|177129.2|176999.2|177130.5|177000.5|177137.3|177007.3|177129.2|176999.2|7
1724719130000|2024-08-27 00:38:50|177130.3|177000.3|177128.8|176998.8|177130.3|177000.3|177128.8|176998.8|2
1724719140000|2024-08-27 00:39:00|177129|176999|177129.9|176999.9|177134.3|177004.3|177129|176999|6
1724719150000|2024-08-27 00:39:10|177123.3|176993.3|177127.9|176997.9|177127.9|176997.9|177123|176993|5
1724719160000|2024-08-27 00:39:20|177128.1|176998.1|177128.1|176998.1|177128.1|176998.1|177128.1|176998.1|1
1724719170000|2024-08-27 00:39:30|177129.1|176999.1|177129.7|176999.7|177136.5|177006.5|177129.1|176999.1|9
1724719180000|2024-08-27 00:39:40|177129.4|176999.4|177129.9|176999.9|177129.9|176999.9|177129.4|176999.4|6
1724719190000|2024-08-27 00:39:50|177129.7|176999.7|177128.2|176998.2|177129.7|176999.7|177128.2|176998.2|3
1724719200000|2024-08-27 00:40:00|177140.9|177010.9|177140.1|177010.1|177140.9|177010.9|177139.8|177009.8|9
1724719210000|2024-08-27 00:40:10|177141|177011|177142|177012|177142.5|177012.5|177141|177011|5
1724719220000|2024-08-27 00:40:20|177128|176998|177128|176998|177128|176998|177128|176998|1
1724719230000|2024-08-27 00:40:30|177128.9|176998.9|177136|177006|177136.3|177006.3|177128.6|176998.6|6
1724719240000|2024-08-27 00:40:40|177129.5|176999.5|177130.2|177000.2|177136.1|177006.1|177129.2|176999.2|5
1724719250000|2024-08-27 00:40:50|177122.2|176992.2|177253.9|177123.9|177254.2|177124.2|177122.2|176992.2|18
1724719260000|2024-08-27 00:41:00|177254.2|177124.2|177269.7|177139.7|177269.7|177139.7|177248.3|177118.3|12
1724719270000|2024-08-27 00:41:10|177268|177138|177258.4|177128.4|177268|177138|177252.1|177122.1|17
1724719280000|2024-08-27 00:41:20|177252.2|177122.2|177267.6|177137.6|177277.7|177147.7|177252.2|177122.2|18
1724719290000|2024-08-27 00:41:30|177275.4|177145.4|177280.3|177150.3|177304|177174|177267|177137|24
1724719300000|2024-08-27 00:41:40|177280.9|177150.9|177281.8|177151.8|177293.4|177163.4|177280.5|177150.5|15
1724719310000|2024-08-27 00:41:50|177288.7|177158.7|177284.3|177154.3|177293.7|177163.7|177280.7|177150.7|20
1724719320000|2024-08-27 00:42:00|177284.6|177154.6|177293.6|177163.6|177293.6|177163.6|177279.6|177149.6|13
1724719330000|2024-08-27 00:42:10|177285.2|177155.2|177294.1|177164.1|177294.8|177164.8|177285.2|177155.2|9
1724719340000|2024-08-27 00:42:20|177294.5|177164.5|177292.1|177162.1|177294.6|177164.6|177286.4|177156.4|11
1724719350000|2024-08-27 00:42:30|177291.7|177161.7|177305.6|177175.6|177314.3|177184.3|177285.5|177155.5|27
1724719360000|2024-08-27 00:42:40|177305.8|177175.8|177300.9|177170.9|177313.8|177183.8|177295.1|177165.1|21
1724719370000|2024-08-27 00:42:50|177300.2|177170.2|177286.6|177156.6|177300.2|177170.2|177280.2|177150.2|16
1724719380000|2024-08-27 00:43:00|177285.7|177155.7|177287.8|177157.8|177291.5|177161.5|177281.2|177151.2|19
1724719390000|2024-08-27 00:43:10|177287.2|177157.2|177299.1|177169.1|177299.1|177169.1|177284.4|177154.4|29
1724719400000|2024-08-27 00:43:20|177290.4|177160.4|177288.6|177158.6|177292|177162|177287.8|177157.8|15
1724719410000|2024-08-27 00:43:30|177288.9|177158.9|177320.3|177190.3|177321.9|177191.9|177288.9|177158.9|23
1724719420000|2024-08-27 00:43:40|177320.8|177190.8|177322.4|177192.4|177326.8|177196.8|177317.7|177187.7|11
1724719430000|2024-08-27 00:43:50|177326.8|177196.8|177326.8|177196.8|177326.8|177196.8|177326.8|177196.8|1
1724719440000|2024-08-27 00:44:00|177318.3|177188.3|177347|177217|177348.6|177218.6|177318.3|177188.3|25
1724719450000|2024-08-27 00:44:10|177344.4|177214.4|177350.4|177220.4|177354.1|177224.1|177340.9|177210.9|24
1724719460000|2024-08-27 00:44:20|177350.1|177220.1|177343.7|177213.7|177354.5|177224.5|177337.7|177207.7|30
1724719470000|2024-08-27 00:44:30|177345.4|177215.4|177362|177232|177373|177243|177340.8|177210.8|26
1724719480000|2024-08-27 00:44:40|177359|177229|177369.3|177239.3|177370.3|177240.3|177356.3|177226.3|23
1724719490000|2024-08-27 00:44:50|177366.9|177236.9|177352.8|177222.8|177367.4|177237.4|177333.4|177203.4|26
1724719500000|2024-08-27 00:45:00|177319.3|177189.3|177279.7|177149.7|177319.3|177189.3|177279.2|177149.2|15
1724719510000|2024-08-27 00:45:10|177271|177141|177271.9|177141.9|177277.7|177147.7|177270.8|177140.8|12
1724719520000|2024-08-27 00:45:20|177271.3|177141.3|177273.2|177143.2|177282.4|177152.4|177271.3|177141.3|14
1724719530000|2024-08-27 00:45:30|177282.8|177152.8|177294.4|177164.4|177303.4|177173.4|177273.2|177143.2|19
1724719540000|2024-08-27 00:45:40|177304.1|177174.1|177289.3|177159.3|177304.1|177174.1|177289.3|177159.3|21
1724719550000|2024-08-27 00:45:50|177297.4|177167.4|177284|177154|177297.4|177167.4|177281.3|177151.3|12
1724719560000|2024-08-27 00:46:00|177284.5|177154.5|177284.4|177154.4|177285.4|177155.4|177277.9|177147.9|19
1724719570000|2024-08-27 00:46:10|177278.2|177148.2|177276.1|177146.1|177284.4|177154.4|177276.1|177146.1|5
1724719580000|2024-08-27 00:46:20|177276.3|177146.3|177277.4|177147.4|177278.2|177148.2|177276.3|177146.3|15
1724719590000|2024-08-27 00:46:30|177288|177158|177269.8|177139.8|177293|177163|177269.8|177139.8|12
1724719600000|2024-08-27 00:46:40|177271.5|177141.5|177276.1|177146.1|177276.4|177146.4|177271.5|177141.5|11
1724719610000|2024-08-27 00:46:50|177276.3|177146.3|177276.7|177146.7|177280|177150|177276|177146|16
1724719620000|2024-08-27 00:47:00|177275.9|177145.9|177276.6|177146.6|177276.8|177146.8|177275.9|177145.9|8
1724719630000|2024-08-27 00:47:10|177288.3|177158.3|177283.7|177153.7|177288.3|177158.3|177277.7|177147.7|13
1724719640000|2024-08-27 00:47:20|177284.2|177154.2|177306.7|177176.7|177331.7|177201.7|177279.5|177149.5|21
1724719650000|2024-08-27 00:47:30|177305.7|177175.7|177292.6|177162.6|177305.7|177175.7|177292.6|177162.6|10
1724719660000|2024-08-27 00:47:40|177297.2|177167.2|177283|177153|177297.2|177167.2|177282.4|177152.4|15
1724719670000|2024-08-27 00:47:50|177282.7|177152.7|177326.5|177196.5|177326.5|177196.5|177274|177144|9
1724719680000|2024-08-27 00:48:00|177330.6|177200.6|177333.2|177203.2|177333.3|177203.3|177330.6|177200.6|3
1724719690000|2024-08-27 00:48:10|177333.3|177203.3|177336.8|177206.8|177336.8|177206.8|177333.3|177203.3|2
1724719700000|2024-08-27 00:48:20|177336.7|177206.7|177341.5|177211.5|177343.1|177213.1|177336.7|177206.7|6
1724719710000|2024-08-27 00:48:30|177344|177214|177343.9|177213.9|177344|177214|177341.5|177211.5|4
1724719720000|2024-08-27 00:48:40|177351.5|177221.5|177352.2|177222.2|177352.2|177222.2|177351.5|177221.5|4
1724719730000|2024-08-27 00:48:50|177351.6|177221.6|177344.9|177214.9|177352.2|177222.2|177344.5|177214.5|14
1724719740000|2024-08-27 00:49:00|177353.5|177223.5|177353.5|177223.5|177354.1|177224.1|177352.5|177222.5|4
1724719750000|2024-08-27 00:49:10|177352.3|177222.3|177353.6|177223.6|177353.6|177223.6|177352.3|177222.3|2
1724719760000|2024-08-27 00:49:20|177352.5|177222.5|177359.4|177229.4|177359.6|177229.6|177352.1|177222.1|8
1724719770000|2024-08-27 00:49:30|177354.8|177224.8|177329.5|177199.5|177354.8|177224.8|177329.5|177199.5|21
1724719780000|2024-08-27 00:49:40|177331.2|177201.2|177334.7|177204.7|177334.7|177204.7|177330.4|177200.4|9
1724719790000|2024-08-27 00:49:50|177332.4|177202.4|177330.6|177200.6|177334.4|177204.4|177329.2|177199.2|26
1724719800000|2024-08-27 00:50:00|177332|177202|177340.7|177210.7|177340.7|177210.7|177329.9|177199.9|21
1724719810000|2024-08-27 00:50:10|177344.8|177214.8|177340.2|177210.2|177348.9|177218.9|177332.2|177202.2|16
1724719820000|2024-08-27 00:50:20|177339.8|177209.8|177339.8|177209.8|177339.8|177209.8|177339.8|177209.8|1
1724719840000|2024-08-27 00:50:40|177337.7|177207.7|177339.2|177209.2|177341.8|177211.8|177337.7|177207.7|4
1724719850000|2024-08-27 00:50:50|177343.1|177213.1|177344.4|177214.4|177347|177217|177343.1|177213.1|8
1724719880000|2024-08-27 00:51:20|177343.8|177213.8|177343.4|177213.4|177343.8|177213.8|177343.4|177213.4|2
1724719890000|2024-08-27 00:51:30|177343.8|177213.8|177343|177213|177347.8|177217.8|177343|177213|7
1724719900000|2024-08-27 00:51:40|177347.7|177217.7|177343|177213|177347.7|177217.7|177343|177213|2
1724719910000|2024-08-27 00:51:50|177343.5|177213.5|177343.6|177213.6|177344.1|177214.1|177343.5|177213.5|9
1724719920000|2024-08-27 00:52:00|177342.8|177212.8|177345.9|177215.9|177345.9|177215.9|177342.8|177212.8|3
1724719930000|2024-08-27 00:52:10|177346.6|177216.6|177354.5|177224.5|177354.5|177224.5|177346.6|177216.6|5
1724719940000|2024-08-27 00:52:20|177354.4|177224.4|177348.2|177218.2|177354.5|177224.5|177345.7|177215.7|9
1724719950000|2024-08-27 00:52:30|177345.9|177215.9|177348.2|177218.2|177353.2|177223.2|177343|177213|8
1724719960000|2024-08-27 00:52:40|177348.5|177218.5|177348.4|177218.4|177350.3|177220.3|177348.2|177218.2|16
1724719970000|2024-08-27 00:52:50|177350.2|177220.2|177392.2|177262.2|177400.2|177270.2|177348.3|177218.3|10
1724719980000|2024-08-27 00:53:00|177388.8|177258.8|177388.8|177258.8|177388.8|177258.8|177388.8|177258.8|1
1724719990000|2024-08-27 00:53:10|177388.7|177258.7|177375.9|177245.9|177388.7|177258.7|177373.5|177243.5|11
1724720000000|2024-08-27 00:53:20|177375|177245|177375|177245|177375|177245|177375|177245|1
1724720010000|2024-08-27 00:53:30|177374.3|177244.3|177371.9|177241.9|177374.3|177244.3|177371.9|177241.9|5
1724720020000|2024-08-27 00:53:40|177369.8|177239.8|177374.9|177244.9|177377.7|177247.7|177369.8|177239.8|6
1724720030000|2024-08-27 00:53:50|177369.8|177239.8|177362.8|177232.8|177369.8|177239.8|177360.3|177230.3|9
1724720040000|2024-08-27 00:54:00|177363.9|177233.9|177398.2|177268.2|177401.8|177271.8|177362.2|177232.2|17
1724720050000|2024-08-27 00:54:10|177398.3|177268.3|177398.5|177268.5|177399.7|177269.7|177398.2|177268.2|6
1724720060000|2024-08-27 00:54:20|177398.4|177268.4|177398.4|177268.4|177399.3|177269.3|177396|177266|5
1724720070000|2024-08-27 00:54:30|177395.1|177265.1|177395.3|177265.3|177395.3|177265.3|177393.5|177263.5|4
1724720090000|2024-08-27 00:54:50|177393.4|177263.4|177392.4|177262.4|177393.4|177263.4|177390.9|177260.9|4
1724720100000|2024-08-27 00:55:00|177392.9|177262.9|177398.4|177268.4|177421.4|177291.4|177388|177258|30
1724720110000|2024-08-27 00:55:10|177390.4|177260.4|177391|177261|177399|177269|177377.4|177247.4|34
1724720120000|2024-08-27 00:55:20|177391.6|177261.6|177378.4|177248.4|177391.6|177261.6|177377.7|177247.7|25
1724720130000|2024-08-27 00:55:30|177379.1|177249.1|177384.6|177254.6|177387.6|177257.6|177378.8|177248.8|26
1724720140000|2024-08-27 00:55:40|177384.2|177254.2|177391.4|177261.4|177394|177264|177384|177254|6
1724720150000|2024-08-27 00:55:50|177391.1|177261.1|177393.9|177263.9|177397|177267|177382.9|177252.9|35
1724720160000|2024-08-27 00:56:00|177393.5|177263.5|177383.3|177253.3|177399.9|177269.9|177383.3|177253.3|30
1724720170000|2024-08-27 00:56:10|177383.7|177253.7|177381.3|177251.3|177394.6|177264.6|177376.2|177246.2|29
1724720180000|2024-08-27 00:56:20|177381.6|177251.6|177384.6|177254.6|177393.7|177263.7|177379.1|177249.1|29
1724720190000|2024-08-27 00:56:30|177384.3|177254.3|177368.7|177238.7|177390.9|177260.9|177367.8|177237.8|24
1724720200000|2024-08-27 00:56:40|177369|177239|177369|177239|177370.2|177240.2|177368.1|177238.1|18
1724720210000|2024-08-27 00:56:50|177370|177240|177369.6|177239.6|177370.3|177240.3|177368.7|177238.7|11
1724720220000|2024-08-27 00:57:00|177369.4|177239.4|177373.2|177243.2|177373.7|177243.7|177366.6|177236.6|15
1724720230000|2024-08-27 00:57:10|177373.5|177243.5|177371.3|177241.3|177378.7|177248.7|177371.3|177241.3|16
1724720240000|2024-08-27 00:57:20|177370.7|177240.7|177368.7|177238.7|177374.3|177244.3|177368.7|177238.7|12
1724720250000|2024-08-27 00:57:30|177371.5|177241.5|177364.1|177234.1|177371.5|177241.5|177359.1|177229.1|9
1724720260000|2024-08-27 00:57:40|177364.3|177234.3|177361.9|177231.9|177364.3|177234.3|177358.9|177228.9|11
1724720270000|2024-08-27 00:57:50|177366|177236|177361.1|177231.1|177367.6|177237.6|177361|177231|8
1724720280000|2024-08-27 00:58:00|177360.8|177230.8|177373.5|177243.5|177375.5|177245.5|177359.8|177229.8|9
1724720290000|2024-08-27 00:58:10|177373.9|177243.9|177370.5|177240.5|177374.8|177244.8|177369.5|177239.5|17
1724720300000|2024-08-27 00:58:20|177369.8|177239.8|177370.3|177240.3|177372.5|177242.5|177369.8|177239.8|6
1724720310000|2024-08-27 00:58:30|177369.3|177239.3|177369.3|177239.3|177369.3|177239.3|177369.3|177239.3|1
1724720320000|2024-08-27 00:58:40|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1724720330000|2024-08-27 00:58:50|177379.1|177249.1|177367.2|177237.2|177380.1|177250.1|177367.2|177237.2|4
1724720340000|2024-08-27 00:59:00|177362|177232|177370.5|177240.5|177371.9|177241.9|177362|177232|11
1724720350000|2024-08-27 00:59:10|177369.9|177239.9|177369.8|177239.8|177370.5|177240.5|177369.2|177239.2|6
1724720360000|2024-08-27 00:59:20|177363.9|177233.9|177364.6|177234.6|177365.4|177235.4|177363.3|177233.3|11
1724720370000|2024-08-27 00:59:30|177371.4|177241.4|177376.8|177246.8|177377.9|177247.9|177371.4|177241.4|21
1724720380000|2024-08-27 00:59:40|177374.3|177244.3|177369.1|177239.1|177376.8|177246.8|177367.7|177237.7|18
1724720390000|2024-08-27 00:59:50|177371.3|177241.3|177335.9|177205.9|177373.3|177243.3|177335.9|177205.9|23
1724720400000|2024-08-27 01:00:00|177335.4|177205.4|177334.8|177204.8|177336.2|177206.2|177332.9|177202.9|8
1724720410000|2024-08-27 01:00:10|177330.6|177200.6|177329.6|177199.6|177330.6|177200.6|177329.6|177199.6|2
1724720430000|2024-08-27 01:00:30|177333.7|177203.7|177333.7|177203.7|177333.7|177203.7|177333.7|177203.7|1
1724720440000|2024-08-27 01:00:40|177336|177206|177336|177206|177336|177206|177336|177206|1
1724720450000|2024-08-27 01:00:50|177335.9|177205.9|177335.8|177205.8|177335.9|177205.9|177335.8|177205.8|2
1724720460000|2024-08-27 01:01:00|177332|177202|177332|177202|177332|177202|177332|177202|1
1724720480000|2024-08-27 01:01:20|177331.5|177201.5|177331.5|177201.5|177331.5|177201.5|177331.5|177201.5|1
1724720490000|2024-08-27 01:01:30|177330.5|177200.5|177335|177205|177336.7|177206.7|177330.5|177200.5|3
1724720510000|2024-08-27 01:01:50|177335.3|177205.3|177332|177202|177335.3|177205.3|177332|177202|2
1724720520000|2024-08-27 01:02:00|177333.3|177203.3|177327.9|177197.9|177333.3|177203.3|177327.9|177197.9|10
1724720530000|2024-08-27 01:02:10|177330.2|177200.2|177327.3|177197.3|177330.2|177200.2|177327.3|177197.3|8
1724720540000|2024-08-27 01:02:20|177327|177197|177325.1|177195.1|177331.1|177201.1|177323.8|177193.8|11
1724720550000|2024-08-27 01:02:30|177325.4|177195.4|177331.4|177201.4|177331.4|177201.4|177323.8|177193.8|9
1724720560000|2024-08-27 01:02:40|177325|177195|177321.8|177191.8|177325.3|177195.3|177321.8|177191.8|5
1724720570000|2024-08-27 01:02:50|177322.9|177192.9|177321.3|177191.3|177324.3|177194.3|177321.3|177191.3|10
1724720580000|2024-08-27 01:03:00|177322.5|177192.5|177322.6|177192.6|177327.2|177197.2|177320.5|177190.5|11
1724720590000|2024-08-27 01:03:10|177326.6|177196.6|177324.5|177194.5|177328.5|177198.5|177324.5|177194.5|8
1724720600000|2024-08-27 01:03:20|177323.5|177193.5|177326.8|177196.8|177326.8|177196.8|177323.4|177193.4|13
1724720610000|2024-08-27 01:03:30|177326|177196|177326|177196|177329.2|177199.2|177325.6|177195.6|10
1724720620000|2024-08-27 01:03:40|177325.6|177195.6|177328.1|177198.1|177329.1|177199.1|177325.5|177195.5|13
1724720630000|2024-08-27 01:03:50|177333.7|177203.7|177333.7|177203.7|177333.7|177203.7|177333.7|177203.7|1
1724720650000|2024-08-27 01:04:10|177331.9|177201.9|177330.4|177200.4|177334.5|177204.5|177329.1|177199.1|10
1724720660000|2024-08-27 01:04:20|177325.4|177195.4|177321.7|177191.7|177325.4|177195.4|177320.4|177190.4|16
1724720670000|2024-08-27 01:04:30|177325.2|177195.2|177325.3|177195.3|177325.9|177195.9|177321.6|177191.6|15
1724720680000|2024-08-27 01:04:40|177324.6|177194.6|177326|177196|177327.3|177197.3|177324.4|177194.4|14
1724720690000|2024-08-27 01:04:50|177331.6|177201.6|177325.9|177195.9|177331.6|177201.6|177323.8|177193.8|14
1724720700000|2024-08-27 01:05:00|177328.7|177198.7|177326.1|177196.1|177328.7|177198.7|177323.8|177193.8|10
1724720710000|2024-08-27 01:05:10|177324.2|177194.2|177322.6|177192.6|177330.6|177200.6|177322.6|177192.6|10
1724720720000|2024-08-27 01:05:20|177326.5|177196.5|177326.5|177196.5|177328.8|177198.8|177324.8|177194.8|10
1724720730000|2024-08-27 01:05:30|177329.1|177199.1|177327.9|177197.9|177329.1|177199.1|177326.5|177196.5|5
1724720750000|2024-08-27 01:05:50|177333.6|177203.6|177331.2|177201.2|177333.6|177203.6|177330.1|177200.1|6
1724720760000|2024-08-27 01:06:00|177330.2|177200.2|177328.8|177198.8|177336.4|177206.4|177328.8|177198.8|16
1724720770000|2024-08-27 01:06:10|177324.6|177194.6|177325.4|177195.4|177327.5|177197.5|177323.4|177193.4|14
1724720780000|2024-08-27 01:06:20|177324.7|177194.7|177325.7|177195.7|177327.5|177197.5|177323.4|177193.4|16
1724720790000|2024-08-27 01:06:30|177325.1|177195.1|177326.5|177196.5|177326.7|177196.7|177325.1|177195.1|8
1724720800000|2024-08-27 01:06:40|177331.5|177201.5|177333.8|177203.8|177336.3|177206.3|177331.5|177201.5|12
1724720810000|2024-08-27 01:06:50|177336.3|177206.3|177331.5|177201.5|177336.3|177206.3|177331.5|177201.5|6
1724720820000|2024-08-27 01:07:00|177333.8|177203.8|177326.3|177196.3|177333.8|177203.8|177322.1|177192.1|21
1724720830000|2024-08-27 01:07:10|177326|177196|177322.3|177192.3|177326.3|177196.3|177322.3|177192.3|13
1724720840000|2024-08-27 01:07:20|177326.2|177196.2|177322.3|177192.3|177326.2|177196.2|177322.3|177192.3|5
1724720850000|2024-08-27 01:07:30|177323.6|177193.6|177335.3|177205.3|177335.3|177205.3|177322.4|177192.4|9
1724720860000|2024-08-27 01:07:40|177329.5|177199.5|177329.5|177199.5|177329.5|177199.5|177329.5|177199.5|1
1724720880000|2024-08-27 01:08:00|177327.6|177197.6|177323.5|177193.5|177327.6|177197.6|177322.8|177192.8|12
1724720890000|2024-08-27 01:08:10|177322.9|177192.9|177326.8|177196.8|177328.1|177198.1|177322.9|177192.9|16
1724720900000|2024-08-27 01:08:20|177322.9|177192.9|177330.1|177200.1|177330.1|177200.1|177322.9|177192.9|9
1724720910000|2024-08-27 01:08:30|177336.2|177206.2|177330.5|177200.5|177336.2|177206.2|177330.5|177200.5|2
1724720920000|2024-08-27 01:08:40|177336.2|177206.2|177334.4|177204.4|177336.2|177206.2|177334.4|177204.4|2
1724720930000|2024-08-27 01:08:50|177328.6|177198.6|177325.1|177195.1|177328.6|177198.6|177325.1|177195.1|2
1724720940000|2024-08-27 01:09:00|177325.8|177195.8|177324.8|177194.8|177325.8|177195.8|177323.5|177193.5|13
1724720950000|2024-08-27 01:09:10|177323.7|177193.7|177325.7|177195.7|177328.1|177198.1|177321.2|177191.2|13
1724720960000|2024-08-27 01:09:20|177324.9|177194.9|177324.9|177194.9|177326.9|177196.9|177323.8|177193.8|9
1724720970000|2024-08-27 01:09:30|177323.8|177193.8|177325|177195|177328|177198|177323.8|177193.8|13
1724720980000|2024-08-27 01:09:40|177328.1|177198.1|177325|177195|177328.1|177198.1|177325|177195|9
1724720990000|2024-08-27 01:09:50|177328.6|177198.6|177332.9|177202.9|177332.9|177202.9|177328.6|177198.6|4
1724721010000|2024-08-27 01:10:10|177328.2|177198.2|177329.3|177199.3|177329.3|177199.3|177328.2|177198.2|2
1724721020000|2024-08-27 01:10:20|177326.5|177196.5|177329.8|177199.8|177329.8|177199.8|177326.5|177196.5|8
1724721030000|2024-08-27 01:10:30|177326.5|177196.5|177325.9|177195.9|177329.6|177199.6|177325.9|177195.9|12
1724721040000|2024-08-27 01:10:40|177328.8|177198.8|177334.6|177204.6|177334.6|177204.6|177328.6|177198.6|16
1724721050000|2024-08-27 01:10:50|177329.9|177199.9|177334.6|177204.6|177334.6|177204.6|177329.9|177199.9|2
1724721060000|2024-08-27 01:11:00|177330.4|177200.4|177326.6|177196.6|177335.1|177205.1|177326.6|177196.6|6
1724721070000|2024-08-27 01:11:10|177330|177200|177326.6|177196.6|177330|177200|177326.6|177196.6|2
1724721080000|2024-08-27 01:11:20|177330|177200|177330|177200|177330|177200|177330|177200|1
1724721090000|2024-08-27 01:11:30|177326.6|177196.6|177329.9|177199.9|177330.4|177200.4|177326.6|177196.6|5
1724721100000|2024-08-27 01:11:40|177330.4|177200.4|177328.8|177198.8|177335.1|177205.1|177328.6|177198.6|9
1724721110000|2024-08-27 01:11:50|177333.7|177203.7|177333.6|177203.6|177333.7|177203.7|177327.7|177197.7|17
1724721120000|2024-08-27 01:12:00|177328.3|177198.3|177329.4|177199.4|177329.4|177199.4|177326.3|177196.3|6
1724721130000|2024-08-27 01:12:10|177325.9|177195.9|177325.9|177195.9|177326.3|177196.3|177325.9|177195.9|3
1724721150000|2024-08-27 01:12:30|177330.3|177200.3|177328.5|177198.5|177335.1|177205.1|177328.5|177198.5|7
1724721160000|2024-08-27 01:12:40|177329.1|177199.1|177333.5|177203.5|177334.9|177204.9|177328.5|177198.5|11
1724721170000|2024-08-27 01:12:50|177334.9|177204.9|177336.9|177206.9|177336.9|177206.9|177328.7|177198.7|10
1724721190000|2024-08-27 01:13:10|177335.6|177205.6|177335.6|177205.6|177335.6|177205.6|177335.6|177205.6|1
1724721200000|2024-08-27 01:13:20|177336.9|177206.9|177339.2|177209.2|177343.2|177213.2|177335.9|177205.9|7
1724721210000|2024-08-27 01:13:30|177339.3|177209.3|177337.2|177207.2|177339.3|177209.3|177337.2|177207.2|3
1724721220000|2024-08-27 01:13:40|177340.4|177210.4|177338|177208|177340.4|177210.4|177336|177206|4
1724721230000|2024-08-27 01:13:50|177341.1|177211.1|177341.1|177211.1|177341.1|177211.1|177341.1|177211.1|1
1724721240000|2024-08-27 01:14:00|177339.9|177209.9|177334.8|177204.8|177339.9|177209.9|177334.8|177204.8|3
1724721250000|2024-08-27 01:14:10|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|1
1724721260000|2024-08-27 01:14:20|177334.8|177204.8|177336.4|177206.4|177336.4|177206.4|177330.4|177200.4|5
1724721270000|2024-08-27 01:14:30|177331.1|177201.1|177331.1|177201.1|177337.2|177207.2|177331.1|177201.1|3
1724721290000|2024-08-27 01:14:50|177330.1|177200.1|177331.1|177201.1|177331.1|177201.1|177330.1|177200.1|2
1724721300000|2024-08-27 01:15:00|177334.9|177204.9|177336.3|177206.3|177336.3|177206.3|177334.9|177204.9|2
1724721310000|2024-08-27 01:15:10|177334.9|177204.9|177336.5|177206.5|177336.5|177206.5|177334.9|177204.9|2
1724721320000|2024-08-27 01:15:20|177335|177205|177329.4|177199.4|177335|177205|177329.4|177199.4|2
1724721350000|2024-08-27 01:15:50|177335|177205|177330.4|177200.4|177335|177205|177330.4|177200.4|2
1724721360000|2024-08-27 01:16:00|177329.9|177199.9|177332|177202|177332|177202|177329.9|177199.9|2
1724721370000|2024-08-27 01:16:10|177329.6|177199.6|177329.6|177199.6|177329.6|177199.6|177329.6|177199.6|1
1724721380000|2024-08-27 01:16:20|177324.3|177194.3|177329.9|177199.9|177329.9|177199.9|177322.9|177192.9|4
1724721410000|2024-08-27 01:16:50|177326.5|177196.5|177326.5|177196.5|177326.5|177196.5|177326.5|177196.5|1
1724721430000|2024-08-27 01:17:10|177329.6|177199.6|177329.6|177199.6|177329.6|177199.6|177329.6|177199.6|1
1724721440000|2024-08-27 01:17:20|177326.5|177196.5|177324.6|177194.6|177326.5|177196.5|177324.6|177194.6|2
1724721450000|2024-08-27 01:17:30|177326.6|177196.6|177326.6|177196.6|177326.6|177196.6|177326.6|177196.6|1
1724721460000|2024-08-27 01:17:40|177324.4|177194.4|177322.1|177192.1|177327.9|177197.9|177304.6|177174.6|12
1724721470000|2024-08-27 01:17:50|177323.3|177193.3|177323.4|177193.4|177323.4|177193.4|177323.2|177193.2|3
1724721490000|2024-08-27 01:18:10|177323.6|177193.6|177323.4|177193.4|177323.6|177193.6|177323.2|177193.2|4
1724721500000|2024-08-27 01:18:20|177325.3|177195.3|177328.5|177198.5|177333|177203|177325.3|177195.3|6
1724721520000|2024-08-27 01:18:40|177330.2|177200.2|177330.2|177200.2|177330.2|177200.2|177330.2|177200.2|1
1724721530000|2024-08-27 01:18:50|177328.5|177198.5|177326.6|177196.6|177328.5|177198.5|177326.6|177196.6|2
1724721540000|2024-08-27 01:19:00|177324.8|177194.8|177324.8|177194.8|177324.8|177194.8|177324.8|177194.8|1
1724721550000|2024-08-27 01:19:10|177325|177195|177327.4|177197.4|177327.4|177197.4|177325|177195|2
1724721560000|2024-08-27 01:19:20|177328.7|177198.7|177328.9|177198.9|177328.9|177198.9|177326.4|177196.4|3
1724721570000|2024-08-27 01:19:30|177331.8|177201.8|177331.8|177201.8|177331.8|177201.8|177331.8|177201.8|1
1724721580000|2024-08-27 01:19:40|177328.9|177198.9|177327.6|177197.6|177328.9|177198.9|177327.6|177197.6|2
1724721600000|2024-08-27 01:20:00|177325.8|177195.8|177325.7|177195.7|177325.8|177195.8|177324|177194|3
1724721610000|2024-08-27 01:20:10|177326.6|177196.6|177323.6|177193.6|177326.6|177196.6|177323.6|177193.6|2
1724721620000|2024-08-27 01:20:20|177326.1|177196.1|177326.1|177196.1|177326.1|177196.1|177326.1|177196.1|1
1724721630000|2024-08-27 01:20:30|177328.2|177198.2|177323.6|177193.6|177328.2|177198.2|177323.6|177193.6|3
1724721640000|2024-08-27 01:20:40|177317.2|177187.2|177323.6|177193.6|177323.6|177193.6|177317|177187|4
1724721650000|2024-08-27 01:20:50|177323.5|177193.5|177323.5|177193.5|177323.6|177193.6|177323.5|177193.5|3
1724721660000|2024-08-27 01:21:00|177327.2|177197.2|177327.2|177197.2|177327.2|177197.2|177327.2|177197.2|1
1724721670000|2024-08-27 01:21:10|177325.5|177195.5|177328.3|177198.3|177328.3|177198.3|177325.5|177195.5|3
1724721680000|2024-08-27 01:21:20|177324.3|177194.3|177331.3|177201.3|177331.3|177201.3|177320.1|177190.1|5
1724721690000|2024-08-27 01:21:30|177328.4|177198.4|177328.4|177198.4|177328.4|177198.4|177328.4|177198.4|1
1724721700000|2024-08-27 01:21:40|177327.2|177197.2|177327.2|177197.2|177327.2|177197.2|177327.2|177197.2|1
1724721720000|2024-08-27 01:22:00|177325.5|177195.5|177325.5|177195.5|177325.5|177195.5|177325.5|177195.5|1
1724721730000|2024-08-27 01:22:10|177303.9|177173.9|177286.2|177156.2|177305.8|177175.8|177283.5|177153.5|7
1724721740000|2024-08-27 01:22:20|177282.7|177152.7|177292.2|177162.2|177293.5|177163.5|177282.7|177152.7|6
1724721750000|2024-08-27 01:22:30|177291|177161|177290.7|177160.7|177291|177161|177289.5|177159.5|7
1724721760000|2024-08-27 01:22:40|177291|177161|177289.5|177159.5|177291.3|177161.3|177289.5|177159.5|8
1724721770000|2024-08-27 01:22:50|177289.7|177159.7|177287.5|177157.5|177289.7|177159.7|177287.5|177157.5|5
1724721780000|2024-08-27 01:23:00|177288.7|177158.7|177288.3|177158.3|177289.2|177159.2|177288.3|177158.3|7
1724721790000|2024-08-27 01:23:10|177288.2|177158.2|177208.8|177078.8|177288.4|177158.4|177177.2|177047.2|11
1724721800000|2024-08-27 01:23:20|177207.5|177077.5|177179|177049|177207.5|177077.5|177177.7|177047.7|9
1724721810000|2024-08-27 01:23:30|177175.4|177045.4|177177.7|177047.7|177179|177049|177173.9|177043.9|10
1724721820000|2024-08-27 01:23:40|177176.2|177046.2|177176.2|177046.2|177176.2|177046.2|177176.2|177046.2|1
1724721830000|2024-08-27 01:23:50|177175.2|177045.2|177175.2|177045.2|177175.2|177045.2|177175.2|177045.2|1
1724721840000|2024-08-27 01:24:00|177177.6|177047.6|177177.6|177047.6|177177.6|177047.6|177177.6|177047.6|1
1724721860000|2024-08-27 01:24:20|177180|177050|177170|177040|177180|177050|177170|177040|2
1724721880000|2024-08-27 01:24:40|177168.7|177038.7|177168.7|177038.7|177168.7|177038.7|177168.7|177038.7|1
1724721890000|2024-08-27 01:24:50|177177.3|177047.3|177173.1|177043.1|177179.4|177049.4|177173.1|177043.1|7
1724721900000|2024-08-27 01:25:00|177171.9|177041.9|177198.2|177068.2|177206.7|177076.7|177171.9|177041.9|15
1724721910000|2024-08-27 01:25:10|177199.7|177069.7|177201.6|177071.6|177201.6|177071.6|177199.7|177069.7|3
1724721920000|2024-08-27 01:25:20|177201.4|177071.4|177201.5|177071.5|177201.5|177071.5|177201.4|177071.4|2
1724721930000|2024-08-27 01:25:30|177200.2|177070.2|177199.7|177069.7|177200.2|177070.2|177199.7|177069.7|4
1724721940000|2024-08-27 01:25:40|177194.9|177064.9|177199.7|177069.7|177199.7|177069.7|177194.9|177064.9|2
1724721950000|2024-08-27 01:25:50|177199.6|177069.6|177198.3|177068.3|177199.7|177069.7|177198.3|177068.3|4
1724721960000|2024-08-27 01:26:00|177198.4|177068.4|177199.3|177069.3|177199.4|177069.4|177198.4|177068.4|3
1724721980000|2024-08-27 01:26:20|177198.1|177068.1|177198.1|177068.1|177198.1|177068.1|177198.1|177068.1|1
1724721990000|2024-08-27 01:26:30|177197|177067|177197|177067|177197|177067|177197|177067|1
1724722010000|2024-08-27 01:26:50|177196.9|177066.9|177198.3|177068.3|177198.3|177068.3|177196.9|177066.9|3
1724722020000|2024-08-27 01:27:00|177198.4|177068.4|177198.4|177068.4|177198.4|177068.4|177198.4|177068.4|1
1724722030000|2024-08-27 01:27:10|177198.3|177068.3|177198.3|177068.3|177198.3|177068.3|177198.3|177068.3|1
1724722040000|2024-08-27 01:27:20|177197|177067|177197|177067|177197|177067|177197|177067|1
1724722060000|2024-08-27 01:27:40|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|177198.5|177068.5|1
1724722070000|2024-08-27 01:27:50|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|177199.3|177069.3|1
1724722100000|2024-08-27 01:28:20|177199.1|177069.1|177198.5|177068.5|177199.2|177069.2|177198.5|177068.5|3
1724722110000|2024-08-27 01:28:30|177196.7|177066.7|177189.3|177059.3|177196.7|177066.7|177185.4|177055.4|9
1724722120000|2024-08-27 01:28:40|177189.1|177059.1|177188.6|177058.6|177189.2|177059.2|177188.6|177058.6|4
1724722130000|2024-08-27 01:28:50|177189.4|177059.4|177189.3|177059.3|177189.4|177059.4|177189.3|177059.3|4
1724722140000|2024-08-27 01:29:00|177189.2|177059.2|177189.4|177059.4|177189.4|177059.4|177189.2|177059.2|2
1724722150000|2024-08-27 01:29:10|177189.2|177059.2|177189.4|177059.4|177189.4|177059.4|177189.2|177059.2|5
1724722160000|2024-08-27 01:29:20|177188.4|177058.4|177188.4|177058.4|177188.4|177058.4|177188.4|177058.4|1
1724722170000|2024-08-27 01:29:30|177188.2|177058.2|177188.2|177058.2|177188.2|177058.2|177188.2|177058.2|1
1724722180000|2024-08-27 01:29:40|177199.9|177069.9|177188.3|177058.3|177199.9|177069.9|177188.3|177058.3|3
1724722190000|2024-08-27 01:29:50|177189.9|177059.9|177195.5|177065.5|177197.2|177067.2|177189.9|177059.9|5
1724722200000|2024-08-27 01:30:00|177194.7|177064.7|177194.7|177064.7|177199.2|177069.2|177188.9|177058.9|11
1724722210000|2024-08-27 01:30:10|177194.8|177064.8|177181.6|177051.6|177194.8|177064.8|177181.6|177051.6|8
1724722220000|2024-08-27 01:30:20|177183.9|177053.9|177183.8|177053.8|177183.9|177053.9|177183.8|177053.8|2
1724722230000|2024-08-27 01:30:30|177183.3|177053.3|177183.3|177053.3|177183.3|177053.3|177183.3|177053.3|1
1724722240000|2024-08-27 01:30:40|177186.1|177056.1|177186.1|177056.1|177186.1|177056.1|177186.1|177056.1|1
1724722250000|2024-08-27 01:30:50|177181.9|177051.9|177181.9|177051.9|177181.9|177051.9|177181.9|177051.9|1
1724722260000|2024-08-27 01:31:00|177180.6|177050.6|177180.7|177050.7|177180.7|177050.7|177180.6|177050.6|2
1724722270000|2024-08-27 01:31:10|177182.9|177052.9|177182.9|177052.9|177182.9|177052.9|177182.9|177052.9|1
1724722290000|2024-08-27 01:31:30|177183.6|177053.6|177183.6|177053.6|177183.6|177053.6|177183.6|177053.6|1
1724722300000|2024-08-27 01:31:40|177180.7|177050.7|177180.7|177050.7|177180.7|177050.7|177180.7|177050.7|1
1724722310000|2024-08-27 01:31:50|177184.4|177054.4|177185.1|177055.1|177187.1|177057.1|177184.4|177054.4|3
1724722320000|2024-08-27 01:32:00|177185.2|177055.2|177187.1|177057.1|177187.1|177057.1|177185.2|177055.2|3
1724722330000|2024-08-27 01:32:10|177188.3|177058.3|177188.9|177058.9|177188.9|177058.9|177188.3|177058.3|3
1724722340000|2024-08-27 01:32:20|177187.2|177057.2|177187.2|177057.2|177187.2|177057.2|177187.2|177057.2|1
1724722350000|2024-08-27 01:32:30|177190.4|177060.4|177192.6|177062.6|177192.6|177062.6|177189.1|177059.1|6
1724722360000|2024-08-27 01:32:40|177191|177061|177186.8|177056.8|177191|177061|177186.8|177056.8|4
1724722370000|2024-08-27 01:32:50|177188.9|177058.9|177187.4|177057.4|177201|177071|177184.9|177054.9|9
1724722390000|2024-08-27 01:33:10|177188.8|177058.8|177188.4|177058.4|177194.5|177064.5|177188.4|177058.4|6
1724722400000|2024-08-27 01:33:20|177187.9|177057.9|177186.4|177056.4|177187.9|177057.9|177186.4|177056.4|2
1724722410000|2024-08-27 01:33:30|177186.7|177056.7|177186.8|177056.8|177186.8|177056.8|177186.7|177056.7|2
1724722420000|2024-08-27 01:33:40|177186.9|177056.9|177186.5|177056.5|177186.9|177056.9|177186.5|177056.5|2
1724722430000|2024-08-27 01:33:50|177185.4|177055.4|177187.3|177057.3|177187.3|177057.3|177185.4|177055.4|2
1724722440000|2024-08-27 01:34:00|177188.2|177058.2|177187.1|177057.1|177188.2|177058.2|177187.1|177057.1|2
1724722450000|2024-08-27 01:34:10|177187.2|177057.2|177187.2|177057.2|177187.2|177057.2|177187.2|177057.2|1
1724722460000|2024-08-27 01:34:20|177185.6|177055.6|177183.3|177053.3|177185.6|177055.6|177183.3|177053.3|2
1724722480000|2024-08-27 01:34:40|177184|177054|177188.3|177058.3|177188.3|177058.3|177184|177054|2
1724722500000|2024-08-27 01:35:00|177185.8|177055.8|177185.8|177055.8|177185.8|177055.8|177185.8|177055.8|1
1724722510000|2024-08-27 01:35:10|177183.3|177053.3|177183.3|177053.3|177183.3|177053.3|177183.3|177053.3|1
1724722520000|2024-08-27 01:35:20|177185.1|177055.1|177185.2|177055.2|177185.2|177055.2|177185.1|177055.1|2
1724722530000|2024-08-27 01:35:30|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|1
1724722540000|2024-08-27 01:35:40|177190.1|177060.1|177190.1|177060.1|177196.2|177066.2|177190.1|177060.1|5
1724722550000|2024-08-27 01:35:50|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|1
1724722560000|2024-08-27 01:36:00|177188.4|177058.4|177187.1|177057.1|177188.4|177058.4|177187.1|177057.1|2
1724722570000|2024-08-27 01:36:10|177184.5|177054.5|177184.5|177054.5|177184.5|177054.5|177184.5|177054.5|1
1724722580000|2024-08-27 01:36:20|177184.4|177054.4|177182.1|177052.1|177184.4|177054.4|177181.2|177051.2|4
1724722590000|2024-08-27 01:36:30|177181.9|177051.9|177186.4|177056.4|177186.4|177056.4|177181.9|177051.9|3
1724722620000|2024-08-27 01:37:00|177183.7|177053.7|177178.9|177048.9|177183.7|177053.7|177178.9|177048.9|3
1724722630000|2024-08-27 01:37:10|177178.1|177048.1|177179.3|177049.3|177179.3|177049.3|177178.1|177048.1|2
1724722640000|2024-08-27 01:37:20|177178.5|177048.5|177195|177065|177201.5|177071.5|177178.4|177048.4|6
1724722650000|2024-08-27 01:37:30|177193.3|177063.3|177191.5|177061.5|177193.3|177063.3|177191.5|177061.5|2
1724722660000|2024-08-27 01:37:40|177195.5|177065.5|177195.7|177065.7|177196.8|177066.8|177195.5|177065.5|4
1724722670000|2024-08-27 01:37:50|177194.9|177064.9|177190.9|177060.9|177194.9|177064.9|177190.3|177060.3|4
1724722680000|2024-08-27 01:38:00|177191.9|177061.9|177191.9|177061.9|177191.9|177061.9|177191.9|177061.9|1
1724722690000|2024-08-27 01:38:10|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|177188.5|177058.5|1
1724722700000|2024-08-27 01:38:20|177188.4|177058.4|177191.5|177061.5|177194.6|177064.6|177188.4|177058.4|7
1724722710000|2024-08-27 01:38:30|177190.8|177060.8|177186.7|177056.7|177190.8|177060.8|177186.7|177056.7|3
1724722720000|2024-08-27 01:38:40|177185.6|177055.6|177185.6|177055.6|177185.6|177055.6|177185.6|177055.6|1
1724722730000|2024-08-27 01:38:50|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|1
1724722760000|2024-08-27 01:39:20|177186.5|177056.5|177186.5|177056.5|177186.5|177056.5|177186.5|177056.5|1
1724722780000|2024-08-27 01:39:40|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|1
1724722790000|2024-08-27 01:39:50|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|1
1724722800000|2024-08-27 01:40:00|177190.7|177060.7|177190.6|177060.6|177190.7|177060.7|177190.6|177060.6|2
1724722810000|2024-08-27 01:40:10|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|1
1724722820000|2024-08-27 01:40:20|177191|177061|177191|177061|177191|177061|177191|177061|1
1724722830000|2024-08-27 01:40:30|177186.1|177056.1|177188.4|177058.4|177188.4|177058.4|177186.1|177056.1|3
1724722840000|2024-08-27 01:40:40|177185.9|177055.9|177187.7|177057.7|177188.8|177058.8|177185.9|177055.9|3
1724722850000|2024-08-27 01:40:50|177187.9|177057.9|177190.6|177060.6|177190.6|177060.6|177187.9|177057.9|2
1724722860000|2024-08-27 01:41:00|177183.1|177053.1|177182.2|177052.2|177183.1|177053.1|177182.2|177052.2|2
1724722870000|2024-08-27 01:41:10|177186.5|177056.5|177191|177061|177191|177061|177186.5|177056.5|2
1724722880000|2024-08-27 01:41:20|177191.5|177061.5|177187|177057|177191.5|177061.5|177187|177057|2
1724722890000|2024-08-27 01:41:30|177190|177060|177187.3|177057.3|177190|177060|177187.3|177057.3|3
1724722900000|2024-08-27 01:41:40|177183.7|177053.7|177181.5|177051.5|177183.7|177053.7|177181.5|177051.5|2
1724722910000|2024-08-27 01:41:50|177183.5|177053.5|177181|177051|177183.5|177053.5|177181|177051|2
1724722920000|2024-08-27 01:42:00|177183.6|177053.6|177186.6|177056.6|177186.6|177056.6|177183.6|177053.6|2
1724722930000|2024-08-27 01:42:10|177185.8|177055.8|177185.8|177055.8|177185.8|177055.8|177185.8|177055.8|1
1724722950000|2024-08-27 01:42:30|177184.7|177054.7|177180.7|177050.7|177184.7|177054.7|177180.7|177050.7|2
1724722970000|2024-08-27 01:42:50|177180.8|177050.8|177177.1|177047.1|177180.8|177050.8|177177.1|177047.1|2
1724722980000|2024-08-27 01:43:00|177182.4|177052.4|177184.7|177054.7|177184.7|177054.7|177182.4|177052.4|2
1724722990000|2024-08-27 01:43:10|177182.8|177052.8|177182.8|177052.8|177182.8|177052.8|177182.8|177052.8|1
1724723010000|2024-08-27 01:43:30|177184.5|177054.5|177180.6|177050.6|177184.5|177054.5|177180.6|177050.6|2
1724723030000|2024-08-27 01:43:50|177180.5|177050.5|177181.7|177051.7|177184|177054|177180.5|177050.5|3
1724723060000|2024-08-27 01:44:20|177176.9|177046.9|177176.9|177046.9|177176.9|177046.9|177176.9|177046.9|1
1724723070000|2024-08-27 01:44:30|177180.6|177050.6|177180.6|177050.6|177180.6|177050.6|177180.6|177050.6|1
1724723090000|2024-08-27 01:44:50|177183.6|177053.6|177181.4|177051.4|177183.6|177053.6|177181.4|177051.4|2
1724723100000|2024-08-27 01:45:00|177181.3|177051.3|177181.3|177051.3|177181.3|177051.3|177181.3|177051.3|1
1724723120000|2024-08-27 01:45:20|177176.8|177046.8|177176.8|177046.8|177176.8|177046.8|177176.8|177046.8|1
1724723130000|2024-08-27 01:45:30|177180.5|177050.5|177180.5|177050.5|177180.5|177050.5|177180.5|177050.5|1
1724723140000|2024-08-27 01:45:40|177180.6|177050.6|177183.6|177053.6|177183.6|177053.6|177180.6|177050.6|2
1724723150000|2024-08-27 01:45:50|177181.3|177051.3|177181.3|177051.3|177181.3|177051.3|177181.3|177051.3|1
1724723170000|2024-08-27 01:46:10|177176.9|177046.9|177176.9|177046.9|177176.9|177046.9|177176.9|177046.9|1
1724723180000|2024-08-27 01:46:20|177186.6|177056.6|177186.6|177056.6|177186.6|177056.6|177186.6|177056.6|1
1724723190000|2024-08-27 01:46:30|177186.8|177056.8|177186.8|177056.8|177186.8|177056.8|177186.8|177056.8|1
1724723200000|2024-08-27 01:46:40|177187.5|177057.5|177187.5|177057.5|177187.5|177057.5|177187.5|177057.5|1
1724723210000|2024-08-27 01:46:50|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|1
1724723230000|2024-08-27 01:47:10|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|1
1724723250000|2024-08-27 01:47:30|177186.8|177056.8|177187.5|177057.5|177187.5|177057.5|177186.8|177056.8|2
1724723270000|2024-08-27 01:47:50|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|1
1724723280000|2024-08-27 01:48:00|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|1
1724723310000|2024-08-27 01:48:30|177187.9|177057.9|177187.9|177057.9|177187.9|177057.9|177187.9|177057.9|1
1724723330000|2024-08-27 01:48:50|177185.6|177055.6|177185.6|177055.6|177185.6|177055.6|177185.6|177055.6|1
1724723340000|2024-08-27 01:49:00|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|1
1724723350000|2024-08-27 01:49:10|177185.1|177055.1|177173.3|177043.3|177185.1|177055.1|177169.7|177039.7|3
1724723360000|2024-08-27 01:49:20|177175.6|177045.6|177175.5|177045.5|177175.6|177045.6|177175.5|177045.5|2
1724723370000|2024-08-27 01:49:30|177175.6|177045.6|177175.6|177045.6|177175.6|177045.6|177175.6|177045.6|1
1724723380000|2024-08-27 01:49:40|177175.5|177045.5|177174.3|177044.3|177175.5|177045.5|177174.3|177044.3|2
1724723390000|2024-08-27 01:49:50|177155.7|177025.7|177139.5|177009.5|177155.7|177025.7|177139.5|177009.5|2
1724723400000|2024-08-27 01:50:00|177137.2|177007.2|177139.8|177009.8|177140.9|177010.9|177137.2|177007.2|4
1724723410000|2024-08-27 01:50:10|177135.9|177005.9|177143.7|177013.7|177147.2|177017.2|177135.9|177005.9|6
1724723420000|2024-08-27 01:50:20|177142.5|177012.5|177142.6|177012.6|177142.8|177012.8|177142.5|177012.5|5
1724723430000|2024-08-27 01:50:30|177147.8|177017.8|177147.2|177017.2|177147.8|177017.8|177147.2|177017.2|4
1724723440000|2024-08-27 01:50:40|177146.4|177016.4|177154.2|177024.2|177159|177029|177143.5|177013.5|7
1724723450000|2024-08-27 01:50:50|177158.6|177028.6|177160.1|177030.1|177160.1|177030.1|177158.6|177028.6|4
1724723460000|2024-08-27 01:51:00|177158.1|177028.1|177155.2|177025.2|177158.1|177028.1|177155.2|177025.2|3
1724723470000|2024-08-27 01:51:10|177146.6|177016.6|177138.4|177008.4|177146.6|177016.6|177138.4|177008.4|6
1724723490000|2024-08-27 01:51:30|177137.7|177007.7|177137.7|177007.7|177137.7|177007.7|177137.7|177007.7|1
1724723500000|2024-08-27 01:51:40|177135.7|177005.7|177138.8|177008.8|177138.8|177008.8|177135.7|177005.7|3
1724723510000|2024-08-27 01:51:50|177141|177011|177140.9|177010.9|177141|177011|177140.9|177010.9|2
1724723520000|2024-08-27 01:52:00|177141|177011|177142.1|177012.1|177142.1|177012.1|177140.8|177010.8|3
1724723530000|2024-08-27 01:52:10|177142.2|177012.2|177142|177012|177142.8|177012.8|177142|177012|6
1724723540000|2024-08-27 01:52:20|177142.2|177012.2|177142.2|177012.2|177145.1|177015.1|177142|177012|6
1724723550000|2024-08-27 01:52:30|177141.9|177011.9|177155.2|177025.2|177155.2|177025.2|177141.9|177011.9|5
1724723560000|2024-08-27 01:52:40|177153.1|177023.1|177155.1|177025.1|177159.1|177029.1|177153.1|177023.1|6
1724723570000|2024-08-27 01:52:50|177155.3|177025.3|177155.9|177025.9|177158.1|177028.1|177153.9|177023.9|6
1724723580000|2024-08-27 01:53:00|177155.3|177025.3|177156.4|177026.4|177156.4|177026.4|177155.3|177025.3|4
1724723590000|2024-08-27 01:53:10|177160.3|177030.3|177156.9|177026.9|177162|177032|177156.9|177026.9|4
1724723600000|2024-08-27 01:53:20|177160|177030|177160.1|177030.1|177160.1|177030.1|177160|177030|2
1724723610000|2024-08-27 01:53:30|177156.9|177026.9|177153.6|177023.6|177156.9|177026.9|177153.6|177023.6|2
1724723620000|2024-08-27 01:53:40|177152.6|177022.6|177152.6|177022.6|177152.6|177022.6|177152.6|177022.6|1
1724723640000|2024-08-27 01:54:00|177143.8|177013.8|177139.7|177009.7|177144.4|177014.4|177139.7|177009.7|4
1724723650000|2024-08-27 01:54:10|177143.2|177013.2|177143.2|177013.2|177143.2|177013.2|177143.2|177013.2|1
1724723670000|2024-08-27 01:54:30|177141.5|177011.5|177110.4|176980.4|177141.5|177011.5|177110.4|176980.4|7
1724723680000|2024-08-27 01:54:40|177110.3|176980.3|177110.1|176980.1|177110.4|176980.4|177110.1|176980.1|3
1724723690000|2024-08-27 01:54:50|177110|176980|177105.1|176975.1|177110.1|176980.1|177105.1|176975.1|5
1724723700000|2024-08-27 01:55:00|177104|176974|177099.3|176969.3|177104|176974|177099.3|176969.3|7
1724723710000|2024-08-27 01:55:10|177100.7|176970.7|177102.5|176972.5|177110.5|176980.5|177100.7|176970.7|11
1724723720000|2024-08-27 01:55:20|177101.7|176971.7|177101.1|176971.1|177104.3|176974.3|177099.6|176969.6|10
1724723730000|2024-08-27 01:55:30|177104.3|176974.3|177091.2|176961.2|177104.3|176974.3|177090.7|176960.7|13
1724723740000|2024-08-27 01:55:40|177091|176961|177090.1|176960.1|177091|176961|177089.5|176959.5|6
1724723750000|2024-08-27 01:55:50|177089.5|176959.5|177086.1|176956.1|177089.9|176959.9|177086.1|176956.1|5
1724723760000|2024-08-27 01:56:00|177085|176955|177089.8|176959.8|177089.8|176959.8|177085|176955|4
1724723770000|2024-08-27 01:56:10|177088.7|176958.7|177090.7|176960.7|177091.4|176961.4|177088.1|176958.1|5
1724723780000|2024-08-27 01:56:20|177100.6|176970.6|177104.4|176974.4|177104.5|176974.5|177100.6|176970.6|9
1724723790000|2024-08-27 01:56:30|177104.2|176974.2|177103.7|176973.7|177105.4|176975.4|177103.7|176973.7|8
1724723800000|2024-08-27 01:56:40|177104.5|176974.5|177105.8|176975.8|177106.4|176976.4|177104.5|176974.5|7
1724723810000|2024-08-27 01:56:50|177103.9|176973.9|177103.9|176973.9|177103.9|176973.9|177103.9|176973.9|1
1724723820000|2024-08-27 01:57:00|177102.1|176972.1|177103.3|176973.3|177104.1|176974.1|177102.1|176972.1|3
1724723830000|2024-08-27 01:57:10|177104.6|176974.6|177093.9|176963.9|177104.6|176974.6|177093.9|176963.9|2
1724723840000|2024-08-27 01:57:20|177096.9|176966.9|177090.6|176960.6|177096.9|176966.9|177090.6|176960.6|4
1724723860000|2024-08-27 01:57:40|177090|176960|177090.2|176960.2|177091.1|176961.1|177090|176960|3
1724723870000|2024-08-27 01:57:50|177087.6|176957.6|177086.2|176956.2|177087.6|176957.6|177086.2|176956.2|2
1724723890000|2024-08-27 01:58:10|177086.1|176956.1|177090.9|176960.9|177090.9|176960.9|177086.1|176956.1|2
1724723900000|2024-08-27 01:58:20|177094.2|176964.2|177093.5|176963.5|177095.8|176965.8|177092.4|176962.4|7
1724723920000|2024-08-27 01:58:40|177091.9|176961.9|177091.9|176961.9|177091.9|176961.9|177091.9|176961.9|1
1724723930000|2024-08-27 01:58:50|177084.6|176954.6|177084.6|176954.6|177084.6|176954.6|177084.6|176954.6|1
1724723940000|2024-08-27 01:59:00|177084.3|176954.3|177089.4|176959.4|177090.1|176960.1|177082.8|176952.8|4
1724723950000|2024-08-27 01:59:10|177090.1|176960.1|177090.1|176960.1|177090.1|176960.1|177090.1|176960.1|1
1724723960000|2024-08-27 01:59:20|177093.2|176963.2|177092.5|176962.5|177093.4|176963.4|177092.5|176962.5|4
1724723970000|2024-08-27 01:59:30|177094|176964|177093.8|176963.8|177094|176964|177091.5|176961.5|3
1724723980000|2024-08-27 01:59:40|177094.8|176964.8|177090.1|176960.1|177102.8|176972.8|177090.1|176960.1|11
1724723990000|2024-08-27 01:59:50|177097.2|176967.2|177097.3|176967.3|177097.3|176967.3|177097.2|176967.2|2
1724724000000|2024-08-27 02:00:00|177099.3|176969.3|177081.1|176951.1|177103.1|176973.1|177081.1|176951.1|9
1724724010000|2024-08-27 02:00:10|177087.4|176957.4|177086.8|176956.8|177087.4|176957.4|177086.1|176956.1|5
1724724020000|2024-08-27 02:00:20|177086.1|176956.1|177080.5|176950.5|177086.9|176956.9|177080.5|176950.5|4
1724724030000|2024-08-27 02:00:30|177080.9|176950.9|177085.9|176955.9|177085.9|176955.9|177080.9|176950.9|2
1724724040000|2024-08-27 02:00:40|177086|176956|177081|176951|177086|176956|177081|176951|2
1724724050000|2024-08-27 02:00:50|177085.8|176955.8|177079.4|176949.4|177085.8|176955.8|177079.4|176949.4|3
1724724060000|2024-08-27 02:01:00|177079.7|176949.7|177079.7|176949.7|177079.7|176949.7|177079.7|176949.7|1
1724724070000|2024-08-27 02:01:10|177086.7|176956.7|177086.8|176956.8|177092.5|176962.5|177079.7|176949.7|8
1724724080000|2024-08-27 02:01:20|177095|176965|177093|176963|177095|176965|177092.2|176962.2|5
1724724090000|2024-08-27 02:01:30|177091.3|176961.3|177084.5|176954.5|177093.6|176963.6|177084.5|176954.5|4
1724724100000|2024-08-27 02:01:40|177083|176953|177075.6|176945.6|177085.3|176955.3|177075.6|176945.6|5
1724724110000|2024-08-27 02:01:50|177085.3|176955.3|177090.9|176960.9|177090.9|176960.9|177085.3|176955.3|5
1724724120000|2024-08-27 02:02:00|177092.5|176962.5|177092.3|176962.3|177092.5|176962.5|177086.6|176956.6|4
1724724130000|2024-08-27 02:02:10|177093.2|176963.2|177093|176963|177093.2|176963.2|177093|176963|3
1724724140000|2024-08-27 02:02:20|177083.4|176953.4|177083.4|176953.4|177083.4|176953.4|177083.4|176953.4|1
1724724150000|2024-08-27 02:02:30|177083.5|176953.5|177083.5|176953.5|177083.5|176953.5|177083.5|176953.5|1
1724724160000|2024-08-27 02:02:40|177083.4|176953.4|177091.5|176961.5|177091.5|176961.5|177083.4|176953.4|2
1724724170000|2024-08-27 02:02:50|177093.2|176963.2|177093|176963|177093.2|176963.2|177093|176963|2
1724724180000|2024-08-27 02:03:00|177093.1|176963.1|177093.1|176963.1|177093.1|176963.1|177093.1|176963.1|1
1724724190000|2024-08-27 02:03:10|177091.6|176961.6|177082.9|176952.9|177092.5|176962.5|177082.9|176952.9|3
1724724220000|2024-08-27 02:03:40|177091|176961|177091|176961|177091|176961|177091|176961|1
1724724230000|2024-08-27 02:03:50|177092.5|176962.5|177092.9|176962.9|177092.9|176962.9|177092.5|176962.5|2
1724724240000|2024-08-27 02:04:00|177083.8|176953.8|177082.8|176952.8|177084|176954|177082.8|176952.8|3
1724724260000|2024-08-27 02:04:20|177082.7|176952.7|177098.3|176968.3|177103.3|176973.3|177082.7|176952.7|14
1724724270000|2024-08-27 02:04:30|177097.9|176967.9|177138|177008|177138|177008|177097.9|176967.9|13
1724724280000|2024-08-27 02:04:40|177135.3|177005.3|177132.8|177002.8|177135.3|177005.3|177131|177001|4
1724724290000|2024-08-27 02:04:50|177133.4|177003.4|177135.9|177005.9|177136.2|177006.2|177132.5|177002.5|12
1724724300000|2024-08-27 02:05:00|177135.2|177005.2|177137.2|177007.2|177137.2|177007.2|177135.2|177005.2|4
1724724310000|2024-08-27 02:05:10|177134.1|177004.1|177118.5|176988.5|177134.1|177004.1|177118.5|176988.5|6
1724724330000|2024-08-27 02:05:30|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|1
1724724340000|2024-08-27 02:05:40|177117.5|176987.5|177116.8|176986.8|177117.5|176987.5|177116.8|176986.8|2
1724724350000|2024-08-27 02:05:50|177109.5|176979.5|177109.5|176979.5|177109.5|176979.5|177109.5|176979.5|1
1724724360000|2024-08-27 02:06:00|177111.7|176981.7|177116.5|176986.5|177116.5|176986.5|177110.6|176980.6|3
1724724370000|2024-08-27 02:06:10|177116.2|176986.2|177116.2|176986.2|177116.2|176986.2|177116.2|176986.2|1
1724724380000|2024-08-27 02:06:20|177115.8|176985.8|177115.8|176985.8|177115.8|176985.8|177115.8|176985.8|1
1724724390000|2024-08-27 02:06:30|177112.9|176982.9|177112.9|176982.9|177112.9|176982.9|177112.9|176982.9|1
1724724400000|2024-08-27 02:06:40|177116.6|176986.6|177109.1|176979.1|177116.6|176986.6|177109.1|176979.1|2
1724724410000|2024-08-27 02:06:50|177109|176979|177120.2|176990.2|177120.2|176990.2|177109|176979|6
1724724420000|2024-08-27 02:07:00|177120.9|176990.9|177113.2|176983.2|177120.9|176990.9|177113.2|176983.2|6
1724724430000|2024-08-27 02:07:10|177109.8|176979.8|177114.7|176984.7|177115.6|176985.6|177109.8|176979.8|5
1724724440000|2024-08-27 02:07:20|177114.4|176984.4|177116.4|176986.4|177120.9|176990.9|177113.7|176983.7|7
1724724450000|2024-08-27 02:07:30|177120.9|176990.9|177119.4|176989.4|177120.9|176990.9|177118|176988|3
1724724460000|2024-08-27 02:07:40|177119.3|176989.3|177119.3|176989.3|177119.3|176989.3|177119.3|176989.3|1
1724724470000|2024-08-27 02:07:50|177114.9|176984.9|177111.9|176981.9|177114.9|176984.9|177111.9|176981.9|2
1724724480000|2024-08-27 02:08:00|177111.5|176981.5|177118.7|176988.7|177120.5|176990.5|177111.5|176981.5|5
1724724490000|2024-08-27 02:08:10|177115.7|176985.7|177115.7|176985.7|177115.7|176985.7|177115.7|176985.7|1
1724724500000|2024-08-27 02:08:20|177118.2|176988.2|177137.5|177007.5|177137.5|177007.5|177118.2|176988.2|8
1724724510000|2024-08-27 02:08:30|177142.5|177012.5|177156.4|177026.4|177157.4|177027.4|177142.5|177012.5|7
1724724520000|2024-08-27 02:08:40|177155.9|177025.9|177155.9|177025.9|177155.9|177025.9|177155.9|177025.9|1
1724724540000|2024-08-27 02:09:00|177161.2|177031.2|177163|177033|177163|177033|177154|177024|4
1724724560000|2024-08-27 02:09:20|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|1
1724724570000|2024-08-27 02:09:30|177153.7|177023.7|177154.8|177024.8|177158|177028|177153.7|177023.7|4
1724724580000|2024-08-27 02:09:40|177154.7|177024.7|177159.7|177029.7|177159.7|177029.7|177152.8|177022.8|6
1724724590000|2024-08-27 02:09:50|177158.9|177028.9|177159.6|177029.6|177159.7|177029.7|177156.4|177026.4|6
1724724600000|2024-08-27 02:10:00|177163.5|177033.5|177163.5|177033.5|177163.5|177033.5|177163.5|177033.5|1
1724724610000|2024-08-27 02:10:10|177162.2|177032.2|177158.5|177028.5|177163.5|177033.5|177158.5|177028.5|8
1724724620000|2024-08-27 02:10:20|177163.4|177033.4|177159.6|177029.6|177163.4|177033.4|177156.4|177026.4|12
1724724630000|2024-08-27 02:10:30|177158.9|177028.9|177159.6|177029.6|177159.6|177029.6|177156.5|177026.5|3
1724724640000|2024-08-27 02:10:40|177158.9|177028.9|177156.4|177026.4|177159.7|177029.7|177156.4|177026.4|8
1724724650000|2024-08-27 02:10:50|177157.4|177027.4|177162.4|177032.4|177162.4|177032.4|177156.4|177026.4|7
1724724660000|2024-08-27 02:11:00|177158.6|177028.6|177159.3|177029.3|177162.5|177032.5|177158.3|177028.3|15
1724724670000|2024-08-27 02:11:10|177158.5|177028.5|177157.4|177027.4|177162.2|177032.2|177157.4|177027.4|7
1724724680000|2024-08-27 02:11:20|177148.8|177018.8|177138.1|177008.1|177148.8|177018.8|177138.1|177008.1|4
1724724690000|2024-08-27 02:11:30|177141.9|177011.9|177141.9|177011.9|177141.9|177011.9|177141.9|177011.9|1
1724724710000|2024-08-27 02:11:50|177143.2|177013.2|177155.1|177025.1|177155.1|177025.1|177135.9|177005.9|5
1724724720000|2024-08-27 02:12:00|177151.7|177021.7|177147.3|177017.3|177155.1|177025.1|177142.2|177012.2|6
1724724730000|2024-08-27 02:12:10|177142.2|177012.2|177144.7|177014.7|177149.9|177019.9|177142.2|177012.2|5
1724724740000|2024-08-27 02:12:20|177150|177020|177148.5|177018.5|177150|177020|177143.7|177013.7|5
1724724750000|2024-08-27 02:12:30|177149|177019|177149|177019|177149|177019|177149|177019|1
1724724760000|2024-08-27 02:12:40|177147.3|177017.3|177147.3|177017.3|177147.3|177017.3|177147.3|177017.3|1
1724724780000|2024-08-27 02:13:00|177138.5|177008.5|177138.5|177008.5|177138.5|177008.5|177138.5|177008.5|1
1724724800000|2024-08-27 02:13:20|177139.9|177009.9|177145.9|177015.9|177145.9|177015.9|177139.9|177009.9|2
1724724810000|2024-08-27 02:13:30|177148.7|177018.7|177148.7|177018.7|177148.7|177018.7|177148.7|177018.7|1
1724724830000|2024-08-27 02:13:50|177141|177011|177139.9|177009.9|177141|177011|177139.9|177009.9|2
1724724840000|2024-08-27 02:14:00|177141.4|177011.4|177158.5|177028.5|177158.5|177028.5|177141.4|177011.4|8
1724724850000|2024-08-27 02:14:10|177161.6|177031.6|177161.6|177031.6|177161.6|177031.6|177161.6|177031.6|1
1724724860000|2024-08-27 02:14:20|177161.5|177031.5|177156.8|177026.8|177161.5|177031.5|177156.8|177026.8|3
1724724870000|2024-08-27 02:14:30|177158.9|177028.9|177158.9|177028.9|177158.9|177028.9|177158.9|177028.9|1
1724724880000|2024-08-27 02:14:40|177157.9|177027.9|177158.7|177028.7|177158.7|177028.7|177152|177022|3
1724724890000|2024-08-27 02:14:50|177152|177022|177153.1|177023.1|177158.7|177028.7|177151.4|177021.4|5
1724724900000|2024-08-27 02:15:00|177153.7|177023.7|177157.3|177027.3|177159.5|177029.5|177153.7|177023.7|6
1724724910000|2024-08-27 02:15:10|177159.5|177029.5|177153.3|177023.3|177164|177034|177153.3|177023.3|7
1724724920000|2024-08-27 02:15:20|177158.9|177028.9|177157.9|177027.9|177161.1|177031.1|177157.8|177027.8|7
1724724930000|2024-08-27 02:15:30|177160.9|177030.9|177151.7|177021.7|177160.9|177030.9|177150|177020|6
1724724940000|2024-08-27 02:15:40|177158.5|177028.5|177157.2|177027.2|177160.2|177030.2|177151.7|177021.7|7
1724724950000|2024-08-27 02:15:50|177158|177028|177155.5|177025.5|177158|177028|177151.5|177021.5|11
1724724960000|2024-08-27 02:16:00|177156|177026|177151.3|177021.3|177158.3|177028.3|177151.3|177021.3|9
1724724980000|2024-08-27 02:16:20|177150|177020|177149.8|177019.8|177150|177020|177149.8|177019.8|3
1724725000000|2024-08-27 02:16:40|177152.4|177022.4|177156.3|177026.3|177156.3|177026.3|177152.4|177022.4|2
1724725010000|2024-08-27 02:16:50|177153.5|177023.5|177150.6|177020.6|177153.5|177023.5|177150.4|177020.4|3
1724725020000|2024-08-27 02:17:00|177140.3|177010.3|177136.9|177006.9|177143.5|177013.5|177136.9|177006.9|3
1724725030000|2024-08-27 02:17:10|177146.5|177016.5|177134.3|177004.3|177146.5|177016.5|177134.3|177004.3|4
1724725040000|2024-08-27 02:17:20|177137.2|177007.2|177137.3|177007.3|177137.6|177007.6|177124.5|176994.5|6
1724725050000|2024-08-27 02:17:30|177137.2|177007.2|177129.1|176999.1|177137.2|177007.2|177129.1|176999.1|3
1724725070000|2024-08-27 02:17:50|177134.7|177004.7|177142.2|177012.2|177143.8|177013.8|177134.7|177004.7|4
1724725080000|2024-08-27 02:18:00|177146|177016|177146|177016|177146|177016|177146|177016|1
1724725090000|2024-08-27 02:18:10|177142.2|177012.2|177142.2|177012.2|177142.2|177012.2|177142.2|177012.2|1
1724725130000|2024-08-27 02:18:50|177143.9|177013.9|177149.5|177019.5|177149.5|177019.5|177143.9|177013.9|2
1724725140000|2024-08-27 02:19:00|177143.9|177013.9|177149.5|177019.5|177149.5|177019.5|177143.9|177013.9|2
1724725160000|2024-08-27 02:19:20|177147.8|177017.8|177147.8|177017.8|177147.8|177017.8|177147.8|177017.8|1
1724725170000|2024-08-27 02:19:30|177142.2|177012.2|177142.2|177012.2|177142.2|177012.2|177142.2|177012.2|1
1724725190000|2024-08-27 02:19:50|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|1
1724725220000|2024-08-27 02:20:20|177152.8|177022.8|177142.2|177012.2|177152.8|177022.8|177142.2|177012.2|3
1724725230000|2024-08-27 02:20:30|177142.1|177012.1|177142.1|177012.1|177142.1|177012.1|177142.1|177012.1|1
1724725240000|2024-08-27 02:20:40|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|1
1724725250000|2024-08-27 02:20:50|177149.4|177019.4|177149.4|177019.4|177149.4|177019.4|177149.4|177019.4|1
1724725270000|2024-08-27 02:21:10|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|1
1724725280000|2024-08-27 02:21:20|177150.7|177020.7|177150.7|177020.7|177150.7|177020.7|177150.7|177020.7|1
1724725290000|2024-08-27 02:21:30|177152.2|177022.2|177159.6|177029.6|177159.7|177029.7|177152.2|177022.2|9
1724725300000|2024-08-27 02:21:40|177156.4|177026.4|177159.6|177029.6|177162|177032|177156.4|177026.4|4
1724725310000|2024-08-27 02:21:50|177159.7|177029.7|177159.7|177029.7|177159.7|177029.7|177156.5|177026.5|5
1724725320000|2024-08-27 02:22:00|177160.2|177030.2|177160.6|177030.6|177160.6|177030.6|177154.3|177024.3|6
1724725330000|2024-08-27 02:22:10|177154.3|177024.3|177164.1|177034.1|177164.1|177034.1|177154.3|177024.3|12
1724725340000|2024-08-27 02:22:20|177160.6|177030.6|177165.7|177035.7|177165.7|177035.7|177160.6|177030.6|9
1724725350000|2024-08-27 02:22:30|177162.9|177032.9|177160.3|177030.3|177162.9|177032.9|177160.3|177030.3|6
1724725360000|2024-08-27 02:22:40|177162.9|177032.9|177162.9|177032.9|177162.9|177032.9|177160.3|177030.3|5
1724725370000|2024-08-27 02:22:50|177160.3|177030.3|177158.1|177028.1|177160.3|177030.3|177158.1|177028.1|3
1724725380000|2024-08-27 02:23:00|177154.7|177024.7|177159.4|177029.4|177159.4|177029.4|177152.7|177022.7|8
1724725390000|2024-08-27 02:23:10|177152.7|177022.7|177159.4|177029.4|177159.4|177029.4|177152.7|177022.7|12
1724725400000|2024-08-27 02:23:20|177152.7|177022.7|177157.4|177027.4|177162.9|177032.9|177152.7|177022.7|7
1724725410000|2024-08-27 02:23:30|177153.8|177023.8|177161|177031|177161|177031|177153.8|177023.8|5
1724725420000|2024-08-27 02:23:40|177158.4|177028.4|177161|177031|177161|177031|177158.4|177028.4|4
1724725430000|2024-08-27 02:23:50|177158.4|177028.4|177160.8|177030.8|177164.3|177034.3|177158.4|177028.4|7
1724725440000|2024-08-27 02:24:00|177166.3|177036.3|177158.8|177028.8|177166.3|177036.3|177158.8|177028.8|10
1724725450000|2024-08-27 02:24:10|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|177159.3|177029.3|1
1724725460000|2024-08-27 02:24:20|177162.8|177032.8|177156.9|177026.9|177162.8|177032.8|177156.9|177026.9|3
1724725470000|2024-08-27 02:24:30|177155.7|177025.7|177156.3|177026.3|177156.3|177026.3|177151.3|177021.3|5
1724725480000|2024-08-27 02:24:40|177156.1|177026.1|177156.1|177026.1|177156.1|177026.1|177156.1|177026.1|1
1724725490000|2024-08-27 02:24:50|177157.7|177027.7|177157.7|177027.7|177157.7|177027.7|177157.7|177027.7|1
1724725510000|2024-08-27 02:25:10|177155.9|177025.9|177155.9|177025.9|177155.9|177025.9|177155.9|177025.9|1
1724725520000|2024-08-27 02:25:20|177156.6|177026.6|177156.6|177026.6|177156.6|177026.6|177156.6|177026.6|1
1724725530000|2024-08-27 02:25:30|177155.7|177025.7|177152.5|177022.5|177155.7|177025.7|177152.5|177022.5|2
1724725550000|2024-08-27 02:25:50|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|1
1724725560000|2024-08-27 02:26:00|177157.4|177027.4|177157.4|177027.4|177157.4|177027.4|177157.4|177027.4|1
1724725570000|2024-08-27 02:26:10|177156|177026|177156|177026|177156|177026|177156|177026|1
1724725590000|2024-08-27 02:26:30|177152.9|177022.9|177152.9|177022.9|177152.9|177022.9|177152.9|177022.9|1
1724725600000|2024-08-27 02:26:40|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|1
1724725620000|2024-08-27 02:27:00|177152.4|177022.4|177152.4|177022.4|177152.4|177022.4|177152.4|177022.4|1
1724725660000|2024-08-27 02:27:40|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|1
1724725680000|2024-08-27 02:28:00|177152.3|177022.3|177152.3|177022.3|177152.3|177022.3|177152.3|177022.3|1
1724725710000|2024-08-27 02:28:30|177153.5|177023.5|177155.7|177025.7|177155.7|177025.7|177153.5|177023.5|4
1724725730000|2024-08-27 02:28:50|177155.6|177025.6|177154.3|177024.3|177155.6|177025.6|177154.3|177024.3|2
1724725740000|2024-08-27 02:29:00|177157|177027|177157|177027|177157|177027|177157|177027|1
1724725760000|2024-08-27 02:29:20|177158.8|177028.8|177158.8|177028.8|177158.8|177028.8|177158.8|177028.8|1
1724725770000|2024-08-27 02:29:30|177155.7|177025.7|177155.7|177025.7|177155.7|177025.7|177155.7|177025.7|1
1724725790000|2024-08-27 02:29:50|177154.7|177024.7|177154.7|177024.7|177154.7|177024.7|177154.7|177024.7|1
1724725800000|2024-08-27 02:30:00|177156.8|177026.8|177161.5|177031.5|177161.5|177031.5|177156.8|177026.8|8
1724725810000|2024-08-27 02:30:10|177158.8|177028.8|177161.5|177031.5|177161.5|177031.5|177158.8|177028.8|2
1724725820000|2024-08-27 02:30:20|177158.8|177028.8|177157.8|177027.8|177161.3|177031.3|177150.9|177020.9|10
1724725840000|2024-08-27 02:30:40|177156.3|177026.3|177156.3|177026.3|177156.3|177026.3|177156.3|177026.3|1
1724725850000|2024-08-27 02:30:50|177158.9|177028.9|177156.8|177026.8|177159.5|177029.5|177156.8|177026.8|4
1724725860000|2024-08-27 02:31:00|177153.2|177023.2|177156.8|177026.8|177156.8|177026.8|177153.2|177023.2|2
1724725880000|2024-08-27 02:31:20|177158.5|177028.5|177158.5|177028.5|177158.5|177028.5|177158.5|177028.5|1
1724725890000|2024-08-27 02:31:30|177158.6|177028.6|177158.6|177028.6|177158.6|177028.6|177158.6|177028.6|1
1724725900000|2024-08-27 02:31:40|177155.4|177025.4|177153.9|177023.9|177155.4|177025.4|177153.9|177023.9|2
1724725920000|2024-08-27 02:32:00|177155|177025|177156.7|177026.7|177156.7|177026.7|177154|177024|3
1724725930000|2024-08-27 02:32:10|177158.7|177028.7|177158.7|177028.7|177158.7|177028.7|177158.7|177028.7|1
1724725940000|2024-08-27 02:32:20|177156.9|177026.9|177158.8|177028.8|177158.8|177028.8|177156.9|177026.9|2
1724725950000|2024-08-27 02:32:30|177156.1|177026.1|177154.9|177024.9|177157.6|177027.6|177154.9|177024.9|4
1724725960000|2024-08-27 02:32:40|177156.4|177026.4|177156.4|177026.4|177156.4|177026.4|177156.4|177026.4|1
1724725970000|2024-08-27 02:32:50|177155|177025|177155|177025|177157.6|177027.6|177155|177025|6
1724725980000|2024-08-27 02:33:00|177157.6|177027.6|177157.8|177027.8|177157.8|177027.8|177156.1|177026.1|3
1724725990000|2024-08-27 02:33:10|177158.2|177028.2|177158.2|177028.2|177158.2|177028.2|177158.2|177028.2|1
1724726010000|2024-08-27 02:33:30|177157.4|177027.4|177153.1|177023.1|177157.4|177027.4|177153.1|177023.1|3
1724726020000|2024-08-27 02:33:40|177154.3|177024.3|177154.3|177024.3|177154.3|177024.3|177154.3|177024.3|1
1724726030000|2024-08-27 02:33:50|177155.1|177025.1|177159.5|177029.5|177159.6|177029.6|177155.1|177025.1|8
1724726040000|2024-08-27 02:34:00|177156.9|177026.9|177158.6|177028.6|177158.6|177028.6|177156.9|177026.9|2
1724726050000|2024-08-27 02:34:10|177154|177024|177149.4|177019.4|177154|177024|177149.4|177019.4|2
1724726060000|2024-08-27 02:34:20|177151.9|177021.9|177151.9|177021.9|177151.9|177021.9|177151.9|177021.9|1
1724726090000|2024-08-27 02:34:50|177148|177018|177148|177018|177148|177018|177148|177018|1
1724726100000|2024-08-27 02:35:00|177141.6|177011.6|177149.4|177019.4|177149.4|177019.4|177141.6|177011.6|2
1724726120000|2024-08-27 02:35:20|177152|177022|177152|177022|177152|177022|177152|177022|1
1724726130000|2024-08-27 02:35:30|177148.1|177018.1|177148.1|177018.1|177148.1|177018.1|177148.1|177018.1|1
1724726150000|2024-08-27 02:35:50|177141.6|177011.6|177142.1|177012.1|177143.8|177013.8|177141.6|177011.6|3
1724726170000|2024-08-27 02:36:10|177148.6|177018.6|177148.6|177018.6|177148.6|177018.6|177148.6|177018.6|1
1724726190000|2024-08-27 02:36:30|177142.1|177012.1|177142.1|177012.1|177142.1|177012.1|177142.1|177012.1|1
1724726220000|2024-08-27 02:37:00|177128.6|176998.6|177133.9|177003.9|177135.8|177005.8|177128.6|176998.6|4
1724726230000|2024-08-27 02:37:10|177134.2|177004.2|177125.9|176995.9|177134.2|177004.2|177125.8|176995.8|3
1724726240000|2024-08-27 02:37:20|177134.2|177004.2|177107.4|176977.4|177134.2|177004.2|177107.4|176977.4|7
1724726250000|2024-08-27 02:37:30|177107.7|176977.7|177098.7|176968.7|177109.5|176979.5|177098.7|176968.7|8
1724726260000|2024-08-27 02:37:40|177097.7|176967.7|177102.2|176972.2|177103.6|176973.6|177096.8|176966.8|4
1724726270000|2024-08-27 02:37:50|177103.5|176973.5|177108.8|176978.8|177108.9|176978.9|177103.4|176973.4|6
1724726280000|2024-08-27 02:38:00|177108.6|176978.6|177110.1|176980.1|177111.6|176981.6|177105.5|176975.5|8
1724726290000|2024-08-27 02:38:10|177105.3|176975.3|177106.1|176976.1|177106.2|176976.2|177105.3|176975.3|3
1724726300000|2024-08-27 02:38:20|177100.9|176970.9|177099.6|176969.6|177100.9|176970.9|177099.6|176969.6|2
1724726310000|2024-08-27 02:38:30|177100.9|176970.9|177102.8|176972.8|177102.8|176972.8|177099.7|176969.7|3
1724726320000|2024-08-27 02:38:40|177103.7|176973.7|177103.7|176973.7|177103.7|176973.7|177103.7|176973.7|1
1724726330000|2024-08-27 02:38:50|177103.2|176973.2|177103.1|176973.1|177103.2|176973.2|177103.1|176973.1|2
1724726340000|2024-08-27 02:39:00|177103|176973|177106|176976|177106|176976|177103|176973|3
1724726360000|2024-08-27 02:39:20|177105.7|176975.7|177105.7|176975.7|177105.7|176975.7|177105.7|176975.7|1
1724726380000|2024-08-27 02:39:40|177110.2|176980.2|177124.7|176994.7|177132|177002|177102.3|176972.3|11
1724726390000|2024-08-27 02:39:50|177128.1|176998.1|177125.8|176995.8|177128.1|176998.1|177124.7|176994.7|4
1724726400000|2024-08-27 02:40:00|177124.9|176994.9|177113.9|176983.9|177124.9|176994.9|177113.9|176983.9|3
1724726410000|2024-08-27 02:40:10|177114|176984|177116.4|176986.4|177116.4|176986.4|177114|176984|2
1724726420000|2024-08-27 02:40:20|177114.6|176984.6|177114.6|176984.6|177114.6|176984.6|177114.6|176984.6|1
1724726430000|2024-08-27 02:40:30|177115.8|176985.8|177112.9|176982.9|177115.8|176985.8|177112.8|176982.8|3
1724726440000|2024-08-27 02:40:40|177113|176983|177113|176983|177113|176983|177113|176983|1
1724726450000|2024-08-27 02:40:50|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.5|176982.5|3
1724726460000|2024-08-27 02:41:00|177112.5|176982.5|177114.7|176984.7|177114.7|176984.7|177112.5|176982.5|2
1724726480000|2024-08-27 02:41:20|177115.8|176985.8|177115.8|176985.8|177115.8|176985.8|177115.8|176985.8|1
1724726490000|2024-08-27 02:41:30|177112.7|176982.7|177113.5|176983.5|177113.5|176983.5|177112.7|176982.7|2
1724726500000|2024-08-27 02:41:40|177113.2|176983.2|177113.1|176983.1|177113.2|176983.2|177113.1|176983.1|2
1724726510000|2024-08-27 02:41:50|177112.9|176982.9|177113.3|176983.3|177113.3|176983.3|177112.9|176982.9|2
1724726520000|2024-08-27 02:42:00|177113.2|176983.2|177115.8|176985.8|177115.8|176985.8|177113.2|176983.2|2
1724726540000|2024-08-27 02:42:20|177118.2|176988.2|177122.4|176992.4|177127.6|176997.6|177118.2|176988.2|5
1724726550000|2024-08-27 02:42:30|177122.3|176992.3|177122.3|176992.3|177122.3|176992.3|177122.3|176992.3|1
1724726560000|2024-08-27 02:42:40|177122.4|176992.4|177160.9|177030.9|177160.9|177030.9|177114.6|176984.6|12
1724726570000|2024-08-27 02:42:50|177177.2|177047.2|177177.5|177047.5|177177.5|177047.5|177177.2|177047.2|2
1724726580000|2024-08-27 02:43:00|177181.5|177051.5|177252.9|177122.9|177255.1|177125.1|177181.5|177051.5|10
1724726590000|2024-08-27 02:43:10|177247.8|177117.8|177247.8|177117.8|177247.8|177117.8|177247.8|177117.8|1
1724726610000|2024-08-27 02:43:30|177251.2|177121.2|177249|177119|177251.2|177121.2|177249|177119|2
1724726630000|2024-08-27 02:43:50|177247.1|177117.1|177247.1|177117.1|177247.1|177117.1|177247.1|177117.1|1
1724726660000|2024-08-27 02:44:20|177249|177119|177249|177119|177249|177119|177249|177119|1
1724726670000|2024-08-27 02:44:30|177251.2|177121.2|177251.2|177121.2|177251.2|177121.2|177251.2|177121.2|1
1724726680000|2024-08-27 02:44:40|177258.4|177128.4|177245.4|177115.4|177259.1|177129.1|177242.3|177112.3|4
1724726690000|2024-08-27 02:44:50|177244|177114|177244|177114|177244|177114|177244|177114|1
1724726700000|2024-08-27 02:45:00|177244.7|177114.7|177244.7|177114.7|177244.7|177114.7|177244.7|177114.7|1
1724726710000|2024-08-27 02:45:10|177247.2|177117.2|177247.2|177117.2|177247.2|177117.2|177247.2|177117.2|1
1724726730000|2024-08-27 02:45:30|177249|177119|177244.5|177114.5|177249|177119|177244.5|177114.5|2
1724726760000|2024-08-27 02:46:00|177252.6|177122.6|177250.6|177120.6|177256|177126|177250.6|177120.6|4
1724726780000|2024-08-27 02:46:20|177238.3|177108.3|177245.2|177115.2|177247.6|177117.6|177238.3|177108.3|3
1724726790000|2024-08-27 02:46:30|177241|177111|177237.1|177107.1|177241|177111|177236.8|177106.8|3
1724726800000|2024-08-27 02:46:40|177241.3|177111.3|177197.1|177067.1|177250.9|177120.9|177195.8|177065.8|14
1724726810000|2024-08-27 02:46:50|177195.1|177065.1|177185.6|177055.6|177196.1|177066.1|177185.4|177055.4|9
1724726820000|2024-08-27 02:47:00|177185.4|177055.4|177184.7|177054.7|177185.7|177055.7|177182.1|177052.1|7
1724726840000|2024-08-27 02:47:20|177186.9|177056.9|177180.7|177050.7|177186.9|177056.9|177180.7|177050.7|2
1724726850000|2024-08-27 02:47:30|177180.4|177050.4|177180.3|177050.3|177180.4|177050.4|177180.3|177050.3|2
1724726860000|2024-08-27 02:47:40|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|1
1724726870000|2024-08-27 02:47:50|177182.3|177052.3|177182.4|177052.4|177182.4|177052.4|177182.3|177052.3|2
1724726890000|2024-08-27 02:48:10|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|1
1724726900000|2024-08-27 02:48:20|177184.6|177054.6|177184.6|177054.6|177184.6|177054.6|177184.6|177054.6|1
1724726920000|2024-08-27 02:48:40|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|1
1724726930000|2024-08-27 02:48:50|177182.2|177052.2|177182.2|177052.2|177182.2|177052.2|177182.2|177052.2|1
1724726940000|2024-08-27 02:49:00|177183.8|177053.8|177225.3|177095.3|177226.6|177096.6|177180.4|177050.4|10
1724726950000|2024-08-27 02:49:10|177226.9|177096.9|177251.3|177121.3|177258.6|177128.6|177226.9|177096.9|23
1724726960000|2024-08-27 02:49:20|177247.9|177117.9|177249|177119|177287|177157|177247.9|177117.9|26
1724726970000|2024-08-27 02:49:30|177247.7|177117.7|177249.6|177119.6|177251.8|177121.8|177242.2|177112.2|30
1724726980000|2024-08-27 02:49:40|177247.7|177117.7|177234.8|177104.8|177250.7|177120.7|177234.8|177104.8|22
1724726990000|2024-08-27 02:49:50|177235.5|177105.5|177231.9|177101.9|177235.6|177105.6|177231.9|177101.9|9
1724727000000|2024-08-27 02:50:00|177232.6|177102.6|177231.5|177101.5|177232.6|177102.6|177231.5|177101.5|2
1724727010000|2024-08-27 02:50:10|177231.4|177101.4|177232|177102|177232|177102|177231.4|177101.4|2
1724727020000|2024-08-27 02:50:20|177230.9|177100.9|177231.3|177101.3|177231.3|177101.3|177230.9|177100.9|2
1724727030000|2024-08-27 02:50:30|177231.1|177101.1|177232.2|177102.2|177232.2|177102.2|177231.1|177101.1|6
1724727040000|2024-08-27 02:50:40|177230.5|177100.5|177229.9|177099.9|177230.5|177100.5|177229.9|177099.9|4
1724727050000|2024-08-27 02:50:50|177229.1|177099.1|177232.2|177102.2|177232.2|177102.2|177229.1|177099.1|16
1724727060000|2024-08-27 02:51:00|177230.5|177100.5|177230.1|177100.1|177230.5|177100.5|177230.1|177100.1|2
1724727070000|2024-08-27 02:51:10|177231.6|177101.6|177233.1|177103.1|177233.1|177103.1|177231.6|177101.6|7
1724727080000|2024-08-27 02:51:20|177232.8|177102.8|177232.2|177102.2|177233.1|177103.1|177232.2|177102.2|4
1724727090000|2024-08-27 02:51:30|177233.3|177103.3|177230.9|177100.9|177233.3|177103.3|177230.9|177100.9|4
1724727100000|2024-08-27 02:51:40|177231.6|177101.6|177231.6|177101.6|177231.6|177101.6|177231.6|177101.6|1
1724727110000|2024-08-27 02:51:50|177231.7|177101.7|177230.8|177100.8|177231.7|177101.7|177230.8|177100.8|2
1724727120000|2024-08-27 02:52:00|177231.4|177101.4|177233.3|177103.3|177238.1|177108.1|177231.4|177101.4|5
1724727130000|2024-08-27 02:52:10|177238.1|177108.1|177237.7|177107.7|177238.1|177108.1|177237.7|177107.7|2
1724727140000|2024-08-27 02:52:20|177237.8|177107.8|177192.7|177062.7|177237.8|177107.8|177192.7|177062.7|10
1724727150000|2024-08-27 02:52:30|177195.2|177065.2|177193.2|177063.2|177195.2|177065.2|177189.2|177059.2|8
1724727160000|2024-08-27 02:52:40|177193.4|177063.4|177193.1|177063.1|177193.4|177063.4|177193.1|177063.1|2
1724727170000|2024-08-27 02:52:50|177192.2|177062.2|177192.2|177062.2|177192.2|177062.2|177192.2|177062.2|1
1724727180000|2024-08-27 02:53:00|177193.3|177063.3|177193.3|177063.3|177193.3|177063.3|177193.3|177063.3|1
1724727190000|2024-08-27 02:53:10|177193.4|177063.4|177191.4|177061.4|177193.4|177063.4|177191.4|177061.4|2
1724727200000|2024-08-27 02:53:20|177190.1|177060.1|177191.7|177061.7|177191.7|177061.7|177190.1|177060.1|3
1724727210000|2024-08-27 02:53:30|177191.9|177061.9|177191.9|177061.9|177191.9|177061.9|177191.9|177061.9|1
1724727220000|2024-08-27 02:53:40|177191.6|177061.6|177191.6|177061.6|177191.6|177061.6|177191.6|177061.6|1
1724727230000|2024-08-27 02:53:50|177194.1|177064.1|177194.1|177064.1|177194.1|177064.1|177194.1|177064.1|1
1724727240000|2024-08-27 02:54:00|177192.2|177062.2|177192.2|177062.2|177192.2|177062.2|177192.2|177062.2|1
1724727250000|2024-08-27 02:54:10|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|1
1724727270000|2024-08-27 02:54:30|177191.6|177061.6|177192.9|177062.9|177192.9|177062.9|177191.6|177061.6|3
1724727280000|2024-08-27 02:54:40|177192.4|177062.4|177192.4|177062.4|177192.4|177062.4|177192.4|177062.4|1
1724727290000|2024-08-27 02:54:50|177194.1|177064.1|177194.1|177064.1|177194.1|177064.1|177194.1|177064.1|1
1724727300000|2024-08-27 02:55:00|177193|177063|177203.6|177073.6|177211.8|177081.8|177193|177063|10
1724727310000|2024-08-27 02:55:10|177207.9|177077.9|177220|177090|177220|177090|177205.7|177075.7|10
1724727320000|2024-08-27 02:55:20|177219.9|177089.9|177219.9|177089.9|177219.9|177089.9|177219.9|177089.9|1
1724727340000|2024-08-27 02:55:40|177221|177091|177221|177091|177221|177091|177221|177091|1
1724727350000|2024-08-27 02:55:50|177218.9|177088.9|177224|177094|177224|177094|177218.9|177088.9|2
1724727360000|2024-08-27 02:56:00|177221.4|177091.4|177221.4|177091.4|177221.4|177091.4|177221.4|177091.4|1
1724727370000|2024-08-27 02:56:10|177221.9|177091.9|177221.9|177091.9|177221.9|177091.9|177221.1|177091.1|3
1724727380000|2024-08-27 02:56:20|177221.2|177091.2|177226.5|177096.5|177226.5|177096.5|177221.2|177091.2|5
1724727390000|2024-08-27 02:56:30|177228.2|177098.2|177232.5|177102.5|177232.5|177102.5|177227.4|177097.4|3
1724727400000|2024-08-27 02:56:40|177233.8|177103.8|177229.8|177099.8|177233.8|177103.8|177228.8|177098.8|18
1724727410000|2024-08-27 02:56:50|177228.7|177098.7|177196.2|177066.2|177232.6|177102.6|177192.3|177062.3|19
1724727420000|2024-08-27 02:57:00|177196.6|177066.6|177195.4|177065.4|177198.5|177068.5|177192.9|177062.9|6
1724727430000|2024-08-27 02:57:10|177193|177063|177193.6|177063.6|177193.6|177063.6|177193|177063|2
1724727440000|2024-08-27 02:57:20|177189.6|177059.6|177204.1|177074.1|177205.7|177075.7|177189.4|177059.4|20
1724727450000|2024-08-27 02:57:30|177206.1|177076.1|177201.8|177071.8|177206.4|177076.4|177199.6|177069.6|12
1724727460000|2024-08-27 02:57:40|177200.4|177070.4|177203.1|177073.1|177203.1|177073.1|177198.5|177068.5|3
1724727470000|2024-08-27 02:57:50|177203.9|177073.9|177196.6|177066.6|177204.6|177074.6|177193.2|177063.2|18
1724727480000|2024-08-27 02:58:00|177198.4|177068.4|177192.7|177062.7|177198.4|177068.4|177189.1|177059.1|11
1724727510000|2024-08-27 02:58:30|177190.5|177060.5|177192.9|177062.9|177199.4|177069.4|177190.5|177060.5|4
1724727520000|2024-08-27 02:58:40|177194.2|177064.2|177194.6|177064.6|177194.7|177064.7|177194.2|177064.2|4
1724727530000|2024-08-27 02:58:50|177194.5|177064.5|177194.5|177064.5|177194.5|177064.5|177194.5|177064.5|1
1724727550000|2024-08-27 02:59:10|177194.1|177064.1|177192.9|177062.9|177194.1|177064.1|177192.6|177062.6|6
1724727570000|2024-08-27 02:59:30|177193|177063|177193|177063|177193|177063|177193|177063|1
1724727580000|2024-08-27 02:59:40|177193.4|177063.4|177202.7|177072.7|177202.7|177072.7|177193.4|177063.4|3
1724727590000|2024-08-27 02:59:50|177198.7|177068.7|177198.7|177068.7|177198.7|177068.7|177198.7|177068.7|1
1724727600000|2024-08-27 03:00:00|177193.1|177063.1|177192.1|177062.1|177193.1|177063.1|177190.7|177060.7|5
1724727610000|2024-08-27 03:00:10|177192|177062|177192|177062|177192|177062|177192|177062|1
1724727630000|2024-08-27 03:00:30|177192.7|177062.7|177195.9|177065.9|177195.9|177065.9|177192.7|177062.7|2
1724727650000|2024-08-27 03:00:50|177194.7|177064.7|177194.7|177064.7|177194.7|177064.7|177194.7|177064.7|1
1724727660000|2024-08-27 03:01:00|177194.8|177064.8|177193|177063|177194.8|177064.8|177192.9|177062.9|3
1724727670000|2024-08-27 03:01:10|177192.9|177062.9|177192.9|177062.9|177192.9|177062.9|177192.9|177062.9|1
1724727680000|2024-08-27 03:01:20|177191.8|177061.8|177188.1|177058.1|177191.8|177061.8|177188.1|177058.1|3
1724727690000|2024-08-27 03:01:30|177191.7|177061.7|177191.7|177061.7|177191.7|177061.7|177191.7|177061.7|1
1724727700000|2024-08-27 03:01:40|177191.8|177061.8|177191.8|177061.8|177191.8|177061.8|177191.8|177061.8|1
1724727710000|2024-08-27 03:01:50|177190.5|177060.5|177184.9|177054.9|177190.5|177060.5|177184.9|177054.9|5
1724727730000|2024-08-27 03:02:10|177184.8|177054.8|177184.8|177054.8|177184.8|177054.8|177184.8|177054.8|1
1724727740000|2024-08-27 03:02:20|177182.9|177052.9|177185.6|177055.6|177185.6|177055.6|177182.9|177052.9|2
1724727760000|2024-08-27 03:02:40|177188.2|177058.2|177186.1|177056.1|177188.2|177058.2|177185|177055|3
1724727770000|2024-08-27 03:02:50|177186.5|177056.5|177184.5|177054.5|177186.5|177056.5|177184.5|177054.5|2
1724727780000|2024-08-27 03:03:00|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|1
1724727790000|2024-08-27 03:03:10|177185.6|177055.6|177186|177056|177187|177057|177185.6|177055.6|4
1724727800000|2024-08-27 03:03:20|177190|177060|177190|177060|177190|177060|177190|177060|1
1724727810000|2024-08-27 03:03:30|177192.7|177062.7|177192.7|177062.7|177192.7|177062.7|177192.7|177062.7|1
1724727820000|2024-08-27 03:03:40|177191.6|177061.6|177189.4|177059.4|177191.6|177061.6|177189.4|177059.4|2
1724727830000|2024-08-27 03:03:50|177186.3|177056.3|177186.5|177056.5|177189.4|177059.4|177186.3|177056.3|3
1724727840000|2024-08-27 03:04:00|177186.4|177056.4|177191.9|177061.9|177191.9|177061.9|177186.4|177056.4|2
1724727850000|2024-08-27 03:04:10|177195.4|177065.4|177186.6|177056.6|177195.4|177065.4|177186.6|177056.6|3
1724727860000|2024-08-27 03:04:20|177187.1|177057.1|177186.5|177056.5|177187.6|177057.6|177186.5|177056.5|3
1724727870000|2024-08-27 03:04:30|177186.2|177056.2|177187.3|177057.3|177187.3|177057.3|177186.2|177056.2|2
1724727880000|2024-08-27 03:04:40|177190.5|177060.5|177190.5|177060.5|177190.5|177060.5|177190.5|177060.5|1
1724727890000|2024-08-27 03:04:50|177187.1|177057.1|177203.8|177073.8|177203.8|177073.8|177185.6|177055.6|4
1724727900000|2024-08-27 03:05:00|177201.8|177071.8|177225.1|177095.1|177229.4|177099.4|177201.8|177071.8|16
1724727910000|2024-08-27 03:05:10|177226.2|177096.2|177226.2|177096.2|177226.2|177096.2|177226.2|177096.2|1
1724727920000|2024-08-27 03:05:20|177225.1|177095.1|177225.8|177095.8|177225.8|177095.8|177224.9|177094.9|4
1724727930000|2024-08-27 03:05:30|177224.9|177094.9|177227|177097|177227.6|177097.6|177224.9|177094.9|12
1724727940000|2024-08-27 03:05:40|177226.1|177096.1|177232.8|177102.8|177232.8|177102.8|177226|177096|11
1724727950000|2024-08-27 03:05:50|177231.2|177101.2|177231.5|177101.5|177231.9|177101.9|177231.1|177101.1|7
1724727960000|2024-08-27 03:06:00|177233.9|177103.9|177230.7|177100.7|177233.9|177103.9|177229.1|177099.1|3
1724727980000|2024-08-27 03:06:20|177228.3|177098.3|177229.1|177099.1|177229.1|177099.1|177228.3|177098.3|2
1724727990000|2024-08-27 03:06:30|177229|177099|177229|177099|177229|177099|177229|177099|1
1724728010000|2024-08-27 03:06:50|177229.1|177099.1|177231.8|177101.8|177231.8|177101.8|177229.1|177099.1|2
1724728020000|2024-08-27 03:07:00|177232.7|177102.7|177230.1|177100.1|177233.1|177103.1|177230.1|177100.1|4
1724728040000|2024-08-27 03:07:20|177227.4|177097.4|177227.5|177097.5|177227.5|177097.5|177227.4|177097.4|2
1724728050000|2024-08-27 03:07:30|177228.5|177098.5|177228.1|177098.1|177228.5|177098.5|177228.1|177098.1|2
1724728060000|2024-08-27 03:07:40|177227.4|177097.4|177228.1|177098.1|177228.2|177098.2|177227.4|177097.4|3
1724728070000|2024-08-27 03:07:50|177231.1|177101.1|177222.2|177092.2|177231.1|177101.1|177222.2|177092.2|2
1724728090000|2024-08-27 03:08:10|177223.7|177093.7|177222.3|177092.3|177223.7|177093.7|177222.3|177092.3|2
1724728100000|2024-08-27 03:08:20|177221.5|177091.5|177221.5|177091.5|177221.5|177091.5|177221.5|177091.5|1
1724728120000|2024-08-27 03:08:40|177222.6|177092.6|177222.6|177092.6|177222.6|177092.6|177222.6|177092.6|1
1724728140000|2024-08-27 03:09:00|177224.2|177094.2|177224.2|177094.2|177224.2|177094.2|177224.2|177094.2|1
1724728150000|2024-08-27 03:09:10|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724728160000|2024-08-27 03:09:20|177221.8|177091.8|177221.8|177091.8|177221.8|177091.8|177221.8|177091.8|1
1724728180000|2024-08-27 03:09:40|177223|177093|177223|177093|177223|177093|177223|177093|1
1724728190000|2024-08-27 03:09:50|177226.5|177096.5|177226.5|177096.5|177226.5|177096.5|177226.5|177096.5|1
1724728200000|2024-08-27 03:10:00|177223.9|177093.9|177222.6|177092.6|177223.9|177093.9|177222.6|177092.6|2
1724728210000|2024-08-27 03:10:10|177222|177092|177224.2|177094.2|177224.2|177094.2|177222|177092|2
1724728220000|2024-08-27 03:10:20|177224.9|177094.9|177226.9|177096.9|177228.2|177098.2|177224.9|177094.9|5
1724728230000|2024-08-27 03:10:30|177227.6|177097.6|177227.6|177097.6|177227.6|177097.6|177227.6|177097.6|1
1724728250000|2024-08-27 03:10:50|177232.6|177102.6|177227.5|177097.5|177232.6|177102.6|177227.5|177097.5|2
1724728260000|2024-08-27 03:11:00|177231.9|177101.9|177232.9|177102.9|177237|177107|177231.9|177101.9|4
1724728270000|2024-08-27 03:11:10|177229.6|177099.6|177229.6|177099.6|177229.6|177099.6|177229.6|177099.6|1
1724728280000|2024-08-27 03:11:20|177231.1|177101.1|177230.9|177100.9|177231.3|177101.3|177229.1|177099.1|4
1724728290000|2024-08-27 03:11:30|177231.6|177101.6|177226.7|177096.7|177231.6|177101.6|177226.7|177096.7|2
1724728300000|2024-08-27 03:11:40|177226.8|177096.8|177226.8|177096.8|177226.8|177096.8|177226.8|177096.8|1
1724728310000|2024-08-27 03:11:50|177235.8|177105.8|177236.7|177106.7|177236.7|177106.7|177235.8|177105.8|2
1724728320000|2024-08-27 03:12:00|177227.4|177097.4|177227.4|177097.4|177227.4|177097.4|177227.4|177097.4|1
1724728330000|2024-08-27 03:12:10|177227.1|177097.1|177227.1|177097.1|177227.1|177097.1|177227.1|177097.1|1
1724728340000|2024-08-27 03:12:20|177229.9|177099.9|177229.9|177099.9|177229.9|177099.9|177229.9|177099.9|1
1724728350000|2024-08-27 03:12:30|177228.7|177098.7|177226.9|177096.9|177228.7|177098.7|177226.7|177096.7|6
1724728360000|2024-08-27 03:12:40|177227.2|177097.2|177227.2|177097.2|177227.2|177097.2|177227.2|177097.2|1
1724728380000|2024-08-27 03:13:00|177226.3|177096.3|177229.1|177099.1|177229.1|177099.1|177224|177094|3
1724728390000|2024-08-27 03:13:10|177224.6|177094.6|177224.4|177094.4|177225.8|177095.8|177224.4|177094.4|3
1724728400000|2024-08-27 03:13:20|177223.9|177093.9|177222.8|177092.8|177223.9|177093.9|177222.8|177092.8|2
1724728410000|2024-08-27 03:13:30|177223.6|177093.6|177222.6|177092.6|177223.6|177093.6|177222.6|177092.6|2
1724728420000|2024-08-27 03:13:40|177222.3|177092.3|177222.3|177092.3|177222.3|177092.3|177222.3|177092.3|1
1724728430000|2024-08-27 03:13:50|177222.2|177092.2|177222.2|177092.2|177222.2|177092.2|177222.2|177092.2|1
1724728440000|2024-08-27 03:14:00|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724728470000|2024-08-27 03:14:30|177222.3|177092.3|177222.3|177092.3|177222.3|177092.3|177222.3|177092.3|1
1724728480000|2024-08-27 03:14:40|177224.1|177094.1|177224.1|177094.1|177224.1|177094.1|177224.1|177094.1|1
1724728490000|2024-08-27 03:14:50|177222.6|177092.6|177222.9|177092.9|177222.9|177092.9|177222.6|177092.6|2
1724728500000|2024-08-27 03:15:00|177222.5|177092.5|177215.7|177085.7|177222.7|177092.7|177215.7|177085.7|8
1724728520000|2024-08-27 03:15:20|177213.1|177083.1|177213.1|177083.1|177213.1|177083.1|177213.1|177083.1|1
1724728530000|2024-08-27 03:15:30|177217|177087|177217|177087|177217|177087|177217|177087|1
1724728550000|2024-08-27 03:15:50|177219.2|177089.2|177219.2|177089.2|177219.2|177089.2|177219.2|177089.2|1
1724728560000|2024-08-27 03:16:00|177220.2|177090.2|177219.8|177089.8|177220.2|177090.2|177219.8|177089.8|2
1724728580000|2024-08-27 03:16:20|177218.5|177088.5|177220.1|177090.1|177220.1|177090.1|177218.5|177088.5|2
1724728590000|2024-08-27 03:16:30|177218.5|177088.5|177219.6|177089.6|177220.9|177090.9|177218.5|177088.5|3
1724728600000|2024-08-27 03:16:40|177220|177090|177221.6|177091.6|177221.6|177091.6|177220|177090|2
1724728620000|2024-08-27 03:17:00|177220.5|177090.5|177220|177090|177220.5|177090.5|177220|177090|2
1724728630000|2024-08-27 03:17:10|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|1
1724728640000|2024-08-27 03:17:20|177220|177090|177220|177090|177220|177090|177220|177090|1
1724728650000|2024-08-27 03:17:30|177218.2|177088.2|177218.2|177088.2|177219|177089|177218.2|177088.2|4
1724728660000|2024-08-27 03:17:40|177217|177087|177217|177087|177217|177087|177217|177087|1
1724728680000|2024-08-27 03:18:00|177217.4|177087.4|177217.4|177087.4|177217.4|177087.4|177217.4|177087.4|1
1724728690000|2024-08-27 03:18:10|177218.3|177088.3|177218.7|177088.7|177218.7|177088.7|177216.6|177086.6|3
1724728710000|2024-08-27 03:18:30|177218.8|177088.8|177218.9|177088.9|177218.9|177088.9|177218.8|177088.8|2
1724728730000|2024-08-27 03:18:50|177219.9|177089.9|177219.9|177089.9|177219.9|177089.9|177219.9|177089.9|1
1724728740000|2024-08-27 03:19:00|177220.4|177090.4|177220.2|177090.2|177220.4|177090.4|177220.2|177090.2|2
1724728750000|2024-08-27 03:19:10|177219.5|177089.5|177219.8|177089.8|177219.8|177089.8|177219.3|177089.3|3
1724728760000|2024-08-27 03:19:20|177221.1|177091.1|177219.8|177089.8|177221.1|177091.1|177219.8|177089.8|2
1724728770000|2024-08-27 03:19:30|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|1
1724728780000|2024-08-27 03:19:40|177220.9|177090.9|177220.9|177090.9|177220.9|177090.9|177220.9|177090.9|1
1724728790000|2024-08-27 03:19:50|177220.8|177090.8|177220.8|177090.8|177220.8|177090.8|177220.8|177090.8|1
1724728800000|2024-08-27 03:20:00|177221.2|177091.2|177220.3|177090.3|177221.2|177091.2|177220.3|177090.3|2
1724728810000|2024-08-27 03:20:10|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|1
1724728820000|2024-08-27 03:20:20|177220.5|177090.5|177220.7|177090.7|177220.7|177090.7|177220.5|177090.5|2
1724728830000|2024-08-27 03:20:30|177220.8|177090.8|177220.5|177090.5|177220.8|177090.8|177220|177090|3
1724728840000|2024-08-27 03:20:40|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|1
1724728850000|2024-08-27 03:20:50|177220.9|177090.9|177220.9|177090.9|177220.9|177090.9|177220.9|177090.9|1
1724728860000|2024-08-27 03:21:00|177215.6|177085.6|177216.6|177086.6|177216.6|177086.6|177215.6|177085.6|2
1724728880000|2024-08-27 03:21:20|177217.4|177087.4|177217.9|177087.9|177217.9|177087.9|177217.4|177087.4|2
1724728890000|2024-08-27 03:21:30|177217.7|177087.7|177217.7|177087.7|177217.7|177087.7|177217.7|177087.7|1
1724728900000|2024-08-27 03:21:40|177217.3|177087.3|177217.3|177087.3|177217.3|177087.3|177217.3|177087.3|1
1724728910000|2024-08-27 03:21:50|177216.3|177086.3|177216.3|177086.3|177216.3|177086.3|177216.3|177086.3|1
1724728920000|2024-08-27 03:22:00|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|1
1724728930000|2024-08-27 03:22:10|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|1
1724728940000|2024-08-27 03:22:20|177221.9|177091.9|177221.9|177091.9|177221.9|177091.9|177221.9|177091.9|1
1724728960000|2024-08-27 03:22:40|177223|177093|177223.3|177093.3|177223.3|177093.3|177223|177093|2
1724728990000|2024-08-27 03:23:10|177222.1|177092.1|177221.5|177091.5|177222.1|177092.1|177221.5|177091.5|2
1724729000000|2024-08-27 03:23:20|177223.5|177093.5|177224.2|177094.2|177224.8|177094.8|177223.4|177093.4|4
1724729010000|2024-08-27 03:23:30|177222.8|177092.8|177223.2|177093.2|177223.2|177093.2|177222|177092|4
1724729020000|2024-08-27 03:23:40|177224.4|177094.4|177223.7|177093.7|177224.4|177094.4|177223.3|177093.3|5
1724729030000|2024-08-27 03:23:50|177222.9|177092.9|177223.6|177093.6|177224.4|177094.4|177222.9|177092.9|3
1724729040000|2024-08-27 03:24:00|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|1
1724729050000|2024-08-27 03:24:10|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724729070000|2024-08-27 03:24:30|177222.8|177092.8|177222.8|177092.8|177222.8|177092.8|177222.8|177092.8|1
1724729080000|2024-08-27 03:24:40|177224.1|177094.1|177224.1|177094.1|177224.1|177094.1|177224.1|177094.1|1
1724729090000|2024-08-27 03:24:50|177223.4|177093.4|177223.4|177093.4|177223.4|177093.4|177223.4|177093.4|1
1724729100000|2024-08-27 03:25:00|177223.7|177093.7|177222.2|177092.2|177223.7|177093.7|177222.2|177092.2|4
1724729110000|2024-08-27 03:25:10|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724729120000|2024-08-27 03:25:20|177223.5|177093.5|177225.3|177095.3|177225.3|177095.3|177223.5|177093.5|2
1724729130000|2024-08-27 03:25:30|177227|177097|177271.6|177141.6|177272.9|177142.9|177227|177097|8
1724729140000|2024-08-27 03:25:40|177270.7|177140.7|177265|177135|177272.4|177142.4|177265|177135|5
1724729170000|2024-08-27 03:26:10|177274.1|177144.1|177276.5|177146.5|177277.3|177147.3|177274.1|177144.1|5
1724729180000|2024-08-27 03:26:20|177277.2|177147.2|177275.1|177145.1|177277.2|177147.2|177275.1|177145.1|7
1724729190000|2024-08-27 03:26:30|177272.7|177142.7|177272.7|177142.7|177272.7|177142.7|177272.7|177142.7|1
1724729200000|2024-08-27 03:26:40|177273.7|177143.7|177286.6|177156.6|177288.7|177158.7|177273.7|177143.7|9
1724729210000|2024-08-27 03:26:50|177289.7|177159.7|177292.2|177162.2|177298.2|177168.2|177289.7|177159.7|5
1724729230000|2024-08-27 03:27:10|177290.1|177160.1|177290.1|177160.1|177290.1|177160.1|177290.1|177160.1|1
1724729240000|2024-08-27 03:27:20|177291.1|177161.1|177291.1|177161.1|177291.1|177161.1|177291.1|177161.1|1
1724729260000|2024-08-27 03:27:40|177294.7|177164.7|177292.2|177162.2|177294.7|177164.7|177292.2|177162.2|2
1724729280000|2024-08-27 03:28:00|177290.1|177160.1|177290.1|177160.1|177290.1|177160.1|177290.1|177160.1|1
1724729290000|2024-08-27 03:28:10|177291.2|177161.2|177291.2|177161.2|177291.2|177161.2|177291.2|177161.2|1
1724729310000|2024-08-27 03:28:30|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|177294.7|177164.7|1
1724729320000|2024-08-27 03:28:40|177292.2|177162.2|177292.2|177162.2|177292.2|177162.2|177292.2|177162.2|1
1724729330000|2024-08-27 03:28:50|177287.6|177157.6|177287.6|177157.6|177287.6|177157.6|177287.6|177157.6|1
1724729340000|2024-08-27 03:29:00|177285.5|177155.5|177284.4|177154.4|177285.5|177155.5|177284.4|177154.4|3
1724729350000|2024-08-27 03:29:10|177283.4|177153.4|177283.4|177153.4|177283.4|177153.4|177283.4|177153.4|1
1724729370000|2024-08-27 03:29:30|177285.6|177155.6|177285.6|177155.6|177285.6|177155.6|177285.6|177155.6|1
1724729380000|2024-08-27 03:29:40|177286.1|177156.1|177286.1|177156.1|177286.1|177156.1|177286.1|177156.1|1
1724729390000|2024-08-27 03:29:50|177284.6|177154.6|177284.6|177154.6|177284.6|177154.6|177284.6|177154.6|1
1724729400000|2024-08-27 03:30:00|177283.6|177153.6|177280.5|177150.5|177283.6|177153.6|177278.1|177148.1|4
1724729410000|2024-08-27 03:30:10|177279.3|177149.3|177278.1|177148.1|177279.3|177149.3|177278.1|177148.1|2
1724729420000|2024-08-27 03:30:20|177279|177149|177280.3|177150.3|177280.3|177150.3|177279|177149|2
1724729430000|2024-08-27 03:30:30|177284.2|177154.2|177284.2|177154.2|177284.2|177154.2|177284.2|177154.2|1
1724729440000|2024-08-27 03:30:40|177280.3|177150.3|177280.3|177150.3|177280.3|177150.3|177280.3|177150.3|1
1724729450000|2024-08-27 03:30:50|177279.8|177149.8|177279.8|177149.8|177279.8|177149.8|177279.8|177149.8|1
1724729480000|2024-08-27 03:31:20|177284.2|177154.2|177284.2|177154.2|177284.2|177154.2|177284.2|177154.2|1
1724729500000|2024-08-27 03:31:40|177280.3|177150.3|177279.5|177149.5|177280.3|177150.3|177279.5|177149.5|2
1724729530000|2024-08-27 03:32:10|177284.2|177154.2|177284.2|177154.2|177284.2|177154.2|177284.2|177154.2|1
1724729560000|2024-08-27 03:32:40|177282|177152|177279.6|177149.6|177282|177152|177279.6|177149.6|2
1724729590000|2024-08-27 03:33:10|177280.3|177150.3|177284.2|177154.2|177284.2|177154.2|177280.3|177150.3|2
1724729610000|2024-08-27 03:33:30|177282.1|177152.1|177282.1|177152.1|177282.1|177152.1|177282.1|177152.1|1
1724729620000|2024-08-27 03:33:40|177281.9|177151.9|177279.1|177149.1|177281.9|177151.9|177279.1|177149.1|3
1724729630000|2024-08-27 03:33:50|177279.7|177149.7|177279.7|177149.7|177279.7|177149.7|177279.7|177149.7|1
1724729650000|2024-08-27 03:34:10|177279.5|177149.5|177284.3|177154.3|177284.3|177154.3|177279.5|177149.5|2
1724729660000|2024-08-27 03:34:20|177280.7|177150.7|177273|177143|177280.7|177150.7|177273|177143|5
1724729670000|2024-08-27 03:34:30|177271.3|177141.3|177272.3|177142.3|177272.3|177142.3|177268.5|177138.5|7
1724729680000|2024-08-27 03:34:40|177272.4|177142.4|177272.4|177142.4|177272.4|177142.4|177272.4|177142.4|1
1724729690000|2024-08-27 03:34:50|177272.3|177142.3|177272.3|177142.3|177272.3|177142.3|177272.3|177142.3|1
1724729700000|2024-08-27 03:35:00|177275.2|177145.2|177275.2|177145.2|177275.2|177145.2|177275.2|177145.2|1
1724729710000|2024-08-27 03:35:10|177274.1|177144.1|177271.4|177141.4|177274.1|177144.1|177270.8|177140.8|6
1724729720000|2024-08-27 03:35:20|177273.6|177143.6|177269.8|177139.8|177278.2|177148.2|177269.8|177139.8|10
1724729730000|2024-08-27 03:35:30|177270.5|177140.5|177260|177130|177270.5|177140.5|177257.4|177127.4|16
1724729740000|2024-08-27 03:35:40|177260.7|177130.7|177263.7|177133.7|177265.9|177135.9|177257.3|177127.3|13
1724729750000|2024-08-27 03:35:50|177266.2|177136.2|177266.2|177136.2|177266.2|177136.2|177266.2|177136.2|1
1724729780000|2024-08-27 03:36:20|177271.8|177141.8|177271.8|177141.8|177271.8|177141.8|177271.8|177141.8|1
1724729790000|2024-08-27 03:36:30|177266.7|177136.7|177266.5|177136.5|177273.6|177143.6|177266.5|177136.5|8
1724729800000|2024-08-27 03:36:40|177264.5|177134.5|177264.5|177134.5|177264.5|177134.5|177264.5|177134.5|1
1724729810000|2024-08-27 03:36:50|177266.4|177136.4|177266.4|177136.4|177266.4|177136.4|177266.4|177136.4|1
1724729830000|2024-08-27 03:37:10|177268.4|177138.4|177271.7|177141.7|177271.7|177141.7|177265.9|177135.9|4
1724729840000|2024-08-27 03:37:20|177272.4|177142.4|177272|177142|177272.4|177142.4|177268.9|177138.9|3
1724729850000|2024-08-27 03:37:30|177270.1|177140.1|177265.9|177135.9|177270.1|177140.1|177265.9|177135.9|2
1724729860000|2024-08-27 03:37:40|177265.2|177135.2|177263.9|177133.9|177265.2|177135.2|177263.9|177133.9|2
1724729870000|2024-08-27 03:37:50|177264.4|177134.4|177260.3|177130.3|177267.2|177137.2|177260.3|177130.3|7
1724729880000|2024-08-27 03:38:00|177259.3|177129.3|177259.5|177129.5|177259.5|177129.5|177259|177129|3
1724729890000|2024-08-27 03:38:10|177235.8|177105.8|177223.7|177093.7|177235.8|177105.8|177223.7|177093.7|2
1724729900000|2024-08-27 03:38:20|177230.8|177100.8|177233.4|177103.4|177238.2|177108.2|177223.7|177093.7|5
1724729910000|2024-08-27 03:38:30|177240.1|177110.1|177238|177108|177244.1|177114.1|177234.5|177104.5|15
1724729920000|2024-08-27 03:38:40|177234.6|177104.6|177247.3|177117.3|177247.3|177117.3|177233.5|177103.5|13
1724729930000|2024-08-27 03:38:50|177247.5|177117.5|177247.6|177117.6|177247.6|177117.6|177238.4|177108.4|15
1724729940000|2024-08-27 03:39:00|177248.1|177118.1|177248.8|177118.8|177248.8|177118.8|177248.1|177118.1|6
1724729950000|2024-08-27 03:39:10|177248.2|177118.2|177240|177110|177248.8|177118.8|177237.1|177107.1|5
1724729960000|2024-08-27 03:39:20|177241.7|177111.7|177247.3|177117.3|177247.3|177117.3|177235.9|177105.9|11
1724729970000|2024-08-27 03:39:30|177246.6|177116.6|177243.8|177113.8|177247.9|177117.9|177238.6|177108.6|18
1724729980000|2024-08-27 03:39:40|177245.9|177115.9|177246.2|177116.2|177246.2|177116.2|177239.6|177109.6|9
1724729990000|2024-08-27 03:39:50|177248.2|177118.2|177248.2|177118.2|177248.2|177118.2|177248.2|177118.2|1
1724730000000|2024-08-27 03:40:00|177247.8|177117.8|177247.8|177117.8|177247.8|177117.8|177247.8|177117.8|1
1724730010000|2024-08-27 03:40:10|177247.5|177117.5|177243|177113|177247.5|177117.5|177243|177113|2
1724730020000|2024-08-27 03:40:20|177234.4|177104.4|177234.4|177104.4|177234.4|177104.4|177234.4|177104.4|1
1724730040000|2024-08-27 03:40:40|177234.5|177104.5|177241|177111|177241|177111|177234.5|177104.5|2
1724730050000|2024-08-27 03:40:50|177245.8|177115.8|177245.8|177115.8|177245.8|177115.8|177245.8|177115.8|1
1724730060000|2024-08-27 03:41:00|177245.3|177115.3|177245.9|177115.9|177245.9|177115.9|177245.3|177115.3|2
1724730070000|2024-08-27 03:41:10|177243.2|177113.2|177243.2|177113.2|177243.2|177113.2|177243.2|177113.2|1
1724730080000|2024-08-27 03:41:20|177242.6|177112.6|177235.7|177105.7|177242.6|177112.6|177235.4|177105.4|5
1724730090000|2024-08-27 03:41:30|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|1
1724730110000|2024-08-27 03:41:50|177245.5|177115.5|177245.5|177115.5|177245.5|177115.5|177245.5|177115.5|1
1724730120000|2024-08-27 03:42:00|177244.4|177114.4|177240.9|177110.9|177244.4|177114.4|177240.9|177110.9|4
1724730130000|2024-08-27 03:42:10|177240.7|177110.7|177234.9|177104.9|177241.1|177111.1|177234.3|177104.3|20
1724730140000|2024-08-27 03:42:20|177238|177108|177235.1|177105.1|177238|177108|177235.1|177105.1|3
1724730150000|2024-08-27 03:42:30|177236.1|177106.1|177242.2|177112.2|177243.5|177113.5|177235.9|177105.9|9
1724730160000|2024-08-27 03:42:40|177242.6|177112.6|177227.2|177097.2|177243.7|177113.7|177227.1|177097.1|24
1724730170000|2024-08-27 03:42:50|177227.4|177097.4|177224.7|177094.7|177227.4|177097.4|177224.7|177094.7|4
1724730180000|2024-08-27 03:43:00|177226.2|177096.2|177221.3|177091.3|177226.2|177096.2|177219.3|177089.3|5
1724730190000|2024-08-27 03:43:10|177222.9|177092.9|177219.5|177089.5|177222.9|177092.9|177219.5|177089.5|2
1724730200000|2024-08-27 03:43:20|177219.6|177089.6|177219.6|177089.6|177219.6|177089.6|177219.6|177089.6|1
1724730210000|2024-08-27 03:43:30|177220|177090|177212.8|177082.8|177220|177090|177212.8|177082.8|2
1724730220000|2024-08-27 03:43:40|177206.3|177076.3|177222.2|177092.2|177223.2|177093.2|177206.3|177076.3|4
1724730240000|2024-08-27 03:44:00|177221.9|177091.9|177219|177089|177221.9|177091.9|177219|177089|2
1724730250000|2024-08-27 03:44:10|177219.1|177089.1|177219.1|177089.1|177219.1|177089.1|177219.1|177089.1|1
1724730260000|2024-08-27 03:44:20|177212|177082|177217.5|177087.5|177221|177091|177212|177082|7
1724730270000|2024-08-27 03:44:30|177218.7|177088.7|177221.6|177091.6|177222.9|177092.9|177218.7|177088.7|3
1724730280000|2024-08-27 03:44:40|177220.8|177090.8|177220.9|177090.9|177224|177094|177220|177090|17
1724730290000|2024-08-27 03:44:50|177220.5|177090.5|177220.5|177090.5|177220.5|177090.5|177220.5|177090.5|1
1724730300000|2024-08-27 03:45:00|177221.7|177091.7|177220.5|177090.5|177224.4|177094.4|177220.5|177090.5|6
1724730310000|2024-08-27 03:45:10|177216.2|177086.2|177216.2|177086.2|177216.2|177086.2|177216.2|177086.2|1
1724730320000|2024-08-27 03:45:20|177215.9|177085.9|177215.9|177085.9|177215.9|177085.9|177215.9|177085.9|1
1724730330000|2024-08-27 03:45:30|177219.4|177089.4|177219.4|177089.4|177219.4|177089.4|177219.4|177089.4|1
1724730340000|2024-08-27 03:45:40|177214.7|177084.7|177214.7|177084.7|177214.7|177084.7|177214.7|177084.7|1
1724730350000|2024-08-27 03:45:50|177214.4|177084.4|177214.4|177084.4|177214.4|177084.4|177214.4|177084.4|1
1724730360000|2024-08-27 03:46:00|177206.7|177076.7|177206.7|177076.7|177206.7|177076.7|177206.7|177076.7|1
1724730370000|2024-08-27 03:46:10|177206.6|177076.6|177220.5|177090.5|177220.6|177090.6|177206.6|177076.6|6
1724730380000|2024-08-27 03:46:20|177219|177089|177220.8|177090.8|177220.8|177090.8|177216.9|177086.9|8
1724730390000|2024-08-27 03:46:30|177219.3|177089.3|177222.6|177092.6|177224.4|177094.4|177219.3|177089.3|8
1724730400000|2024-08-27 03:46:40|177221.6|177091.6|177222|177092|177224.9|177094.9|177221.6|177091.6|6
1724730420000|2024-08-27 03:47:00|177219.1|177089.1|177219.1|177089.1|177219.1|177089.1|177219.1|177089.1|1
1724730430000|2024-08-27 03:47:10|177220.4|177090.4|177221.9|177091.9|177224.7|177094.7|177220.4|177090.4|7
1724730450000|2024-08-27 03:47:30|177223.5|177093.5|177223.6|177093.6|177225.5|177095.5|177223.5|177093.5|5
1724730460000|2024-08-27 03:47:40|177222.4|177092.4|177219.8|177089.8|177224.1|177094.1|177219.8|177089.8|5
1724730480000|2024-08-27 03:48:00|177220.2|177090.2|177234.5|177104.5|177234.5|177104.5|177220.2|177090.2|9
1724730490000|2024-08-27 03:48:10|177235.5|177105.5|177239.1|177109.1|177239.1|177109.1|177235.5|177105.5|4
1724730500000|2024-08-27 03:48:20|177240|177110|177256.5|177126.5|177258.5|177128.5|177239.4|177109.4|13
1724730510000|2024-08-27 03:48:30|177255.6|177125.6|177252.5|177122.5|177255.6|177125.6|177252.5|177122.5|2
1724730520000|2024-08-27 03:48:40|177249.1|177119.1|177249.1|177119.1|177249.1|177119.1|177249.1|177119.1|1
1724730530000|2024-08-27 03:48:50|177248.9|177118.9|177248.9|177118.9|177248.9|177118.9|177248.9|177118.9|1
1724730540000|2024-08-27 03:49:00|177245.4|177115.4|177248.9|177118.9|177248.9|177118.9|177245.4|177115.4|2
1724730550000|2024-08-27 03:49:10|177246.4|177116.4|177246.4|177116.4|177246.4|177116.4|177246.4|177116.4|1
1724730560000|2024-08-27 03:49:20|177246|177116|177246|177116|177246|177116|177246|177116|1
1724730570000|2024-08-27 03:49:30|177239.2|177109.2|177246.1|177116.1|177246.1|177116.1|177239.2|177109.2|2
1724730590000|2024-08-27 03:49:50|177245.5|177115.5|177248|177118|177248|177118|177245.3|177115.3|3
1724730600000|2024-08-27 03:50:00|177250.9|177120.9|177248|177118|177250.9|177120.9|177248|177118|2
1724730610000|2024-08-27 03:50:10|177251.1|177121.1|177251.1|177121.1|177251.1|177121.1|177251.1|177121.1|1
1724730620000|2024-08-27 03:50:20|177251.2|177121.2|177251.2|177121.2|177251.2|177121.2|177251.2|177121.2|1
1724730630000|2024-08-27 03:50:30|177255.5|177125.5|177257.8|177127.8|177257.8|177127.8|177255.5|177125.5|3
1724730640000|2024-08-27 03:50:40|177258.4|177128.4|177255.2|177125.2|177258.4|177128.4|177253.4|177123.4|8
1724730650000|2024-08-27 03:50:50|177255.1|177125.1|177255.1|177125.1|177255.1|177125.1|177255.1|177125.1|1
1724730660000|2024-08-27 03:51:00|177248.4|177118.4|177255.2|177125.2|177255.2|177125.2|177248.4|177118.4|2
1724730670000|2024-08-27 03:51:10|177253.7|177123.7|177254.4|177124.4|177255.4|177125.4|177251|177121|7
1724730680000|2024-08-27 03:51:20|177255.7|177125.7|177258.3|177128.3|177259.2|177129.2|177255|177125|9
1724730690000|2024-08-27 03:51:30|177257.3|177127.3|177259|177129|177260.8|177130.8|177256.8|177126.8|12
1724730700000|2024-08-27 03:51:40|177258.2|177128.2|177257.7|177127.7|177258.8|177128.8|177255.9|177125.9|10
1724730710000|2024-08-27 03:51:50|177252.6|177122.6|177252.6|177122.6|177252.6|177122.6|177252.6|177122.6|1
1724730720000|2024-08-27 03:52:00|177243.9|177113.9|177260.4|177130.4|177260.4|177130.4|177243.9|177113.9|7
1724730740000|2024-08-27 03:52:20|177265.1|177135.1|177265.1|177135.1|177265.1|177135.1|177265.1|177135.1|1
1724730760000|2024-08-27 03:52:40|177262.5|177132.5|177262.5|177132.5|177262.5|177132.5|177262.5|177132.5|1
1724730770000|2024-08-27 03:52:50|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|177254.3|177124.3|1
1724730780000|2024-08-27 03:53:00|177255.9|177125.9|177261.6|177131.6|177261.6|177131.6|177255.9|177125.9|2
1724730790000|2024-08-27 03:53:10|177261.7|177131.7|177264.5|177134.5|177264.5|177134.5|177261.7|177131.7|2
1724730810000|2024-08-27 03:53:30|177261.7|177131.7|177261.7|177131.7|177261.7|177131.7|177261.7|177131.7|1
1724730820000|2024-08-27 03:53:40|177260.6|177130.6|177260.6|177130.6|177260.6|177130.6|177260.6|177130.6|1
1724730830000|2024-08-27 03:53:50|177254.4|177124.4|177253.5|177123.5|177254.4|177124.4|177253.5|177123.5|2
1724730840000|2024-08-27 03:54:00|177260|177130|177260|177130|177260|177130|177260|177130|1
1724730850000|2024-08-27 03:54:10|177264.8|177134.8|177264.8|177134.8|177264.8|177134.8|177264.8|177134.8|1
1724730870000|2024-08-27 03:54:30|177262.1|177132.1|177262.8|177132.8|177262.8|177132.8|177262.1|177132.1|2
1724730880000|2024-08-27 03:54:40|177254.6|177124.6|177254.6|177124.6|177254.6|177124.6|177254.6|177124.6|1
1724730890000|2024-08-27 03:54:50|177252.4|177122.4|177252.9|177122.9|177252.9|177122.9|177252.4|177122.4|2
1724730900000|2024-08-27 03:55:00|177251.7|177121.7|177263.2|177133.2|177263.2|177133.2|177251.7|177121.7|4
1724730920000|2024-08-27 03:55:20|177268.4|177138.4|177251.5|177121.5|177268.4|177138.4|177251.5|177121.5|9
1724730940000|2024-08-27 03:55:40|177252.3|177122.3|177256|177126|177256|177126|177252.3|177122.3|2
1724730950000|2024-08-27 03:55:50|177255.3|177125.3|177259|177129|177259|177129|177246.7|177116.7|6
1724730970000|2024-08-27 03:56:10|177259.1|177129.1|177262.4|177132.4|177262.4|177132.4|177259.1|177129.1|2
1724730980000|2024-08-27 03:56:20|177260.5|177130.5|177256.2|177126.2|177260.5|177130.5|177256.2|177126.2|2
1724730990000|2024-08-27 03:56:30|177256.1|177126.1|177256.1|177126.1|177256.1|177126.1|177256.1|177126.1|1
1724731000000|2024-08-27 03:56:40|177260.8|177130.8|177256.7|177126.7|177260.8|177130.8|177256.7|177126.7|2
1724731010000|2024-08-27 03:56:50|177260.8|177130.8|177263.3|177133.3|177263.3|177133.3|177260.8|177130.8|2
1724731020000|2024-08-27 03:57:00|177263.8|177133.8|177263.8|177133.8|177263.8|177133.8|177263.8|177133.8|1
1724731030000|2024-08-27 03:57:10|177264.8|177134.8|177264.8|177134.8|177264.8|177134.8|177264.8|177134.8|1
1724731040000|2024-08-27 03:57:20|177255.1|177125.1|177260.3|177130.3|177260.3|177130.3|177255.1|177125.1|5
1724731060000|2024-08-27 03:57:40|177264|177134|177261.2|177131.2|177264|177134|177261.2|177131.2|2
1724731070000|2024-08-27 03:57:50|177263.1|177133.1|177264.8|177134.8|177264.8|177134.8|177263.1|177133.1|2
1724731090000|2024-08-27 03:58:10|177264.3|177134.3|177261.9|177131.9|177264.3|177134.3|177261.9|177131.9|2
1724731100000|2024-08-27 03:58:20|177258.3|177128.3|177258.3|177128.3|177258.3|177128.3|177258.3|177128.3|1
1724731110000|2024-08-27 03:58:30|177255.7|177125.7|177255.7|177125.7|177255.7|177125.7|177255.7|177125.7|1
1724731120000|2024-08-27 03:58:40|177258.8|177128.8|177258.1|177128.1|177258.8|177128.8|177258.1|177128.1|2
1724731130000|2024-08-27 03:58:50|177260.8|177130.8|177262.8|177132.8|177262.8|177132.8|177260.8|177130.8|3
1724731150000|2024-08-27 03:59:10|177262|177132|177262|177132|177262|177132|177262|177132|1
1724731160000|2024-08-27 03:59:20|177258.4|177128.4|177258.4|177128.4|177258.4|177128.4|177258.4|177128.4|1
1724731170000|2024-08-27 03:59:30|177261.3|177131.3|177264.6|177134.6|177264.6|177134.6|177261.3|177131.3|2
1724731190000|2024-08-27 03:59:50|177263.9|177133.9|177264.7|177134.7|177265.1|177135.1|177263.1|177133.1|4
1724731200000|2024-08-27 04:00:00|177268.7|177138.7|177273|177143|177274.7|177144.7|177268.5|177138.5|6
1724731210000|2024-08-27 04:00:10|177276.5|177146.5|177276.6|177146.6|177276.6|177146.6|177276.4|177146.4|3
1724731220000|2024-08-27 04:00:20|177273.4|177143.4|177269.8|177139.8|177273.4|177143.4|177269.8|177139.8|3
1724731230000|2024-08-27 04:00:30|177275.6|177145.6|177274.7|177144.7|177276.3|177146.3|177274.4|177144.4|4
1724731240000|2024-08-27 04:00:40|177274.9|177144.9|177273.8|177143.8|177274.9|177144.9|177273.7|177143.7|5
1724731250000|2024-08-27 04:00:50|177273.2|177143.2|177273.2|177143.2|177273.2|177143.2|177273.2|177143.2|1
1724731260000|2024-08-27 04:01:00|177271.6|177141.6|177271.6|177141.6|177271.6|177141.6|177271.6|177141.6|1
1724731270000|2024-08-27 04:01:10|177272.1|177142.1|177275.4|177145.4|177275.4|177145.4|177272.1|177142.1|2
1724731280000|2024-08-27 04:01:20|177274.4|177144.4|177269.9|177139.9|177274.4|177144.4|177263.4|177133.4|8
1724731290000|2024-08-27 04:01:30|177272.4|177142.4|177269.8|177139.8|177272.4|177142.4|177269.8|177139.8|3
1724731300000|2024-08-27 04:01:40|177269.1|177139.1|177269.6|177139.6|177269.6|177139.6|177269.1|177139.1|4
1724731310000|2024-08-27 04:01:50|177272|177142|177267.3|177137.3|177272|177142|177267.3|177137.3|3
1724731320000|2024-08-27 04:02:00|177266.9|177136.9|177266.3|177136.3|177266.9|177136.9|177263.4|177133.4|3
1724731330000|2024-08-27 04:02:10|177266.5|177136.5|177266.5|177136.5|177266.5|177136.5|177266.5|177136.5|1
1724731340000|2024-08-27 04:02:20|177267.9|177137.9|177267.9|177137.9|177267.9|177137.9|177267.9|177137.9|1
1724731360000|2024-08-27 04:02:40|177266.3|177136.3|177267.3|177137.3|177268.5|177138.5|177266.3|177136.3|4
1724731370000|2024-08-27 04:02:50|177267.5|177137.5|177267.5|177137.5|177267.5|177137.5|177267.5|177137.5|1
1724731380000|2024-08-27 04:03:00|177267.3|177137.3|177266.5|177136.5|177272.5|177142.5|177266.2|177136.2|6
1724731390000|2024-08-27 04:03:10|177267.7|177137.7|177271.2|177141.2|177271.2|177141.2|177267.7|177137.7|3
1724731400000|2024-08-27 04:03:20|177270.6|177140.6|177268.3|177138.3|177270.6|177140.6|177268.3|177138.3|7
1724731410000|2024-08-27 04:03:30|177267.6|177137.6|177265.1|177135.1|177270.5|177140.5|177265.1|177135.1|9
1724731420000|2024-08-27 04:03:40|177265.8|177135.8|177259.8|177129.8|177265.8|177135.8|177259.8|177129.8|2
1724731430000|2024-08-27 04:03:50|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|1
1724731440000|2024-08-27 04:04:00|177264.1|177134.1|177265.1|177135.1|177265.1|177135.1|177264.1|177134.1|2
1724731450000|2024-08-27 04:04:10|177268.2|177138.2|177268.2|177138.2|177268.2|177138.2|177268.2|177138.2|1
1724731460000|2024-08-27 04:04:20|177266.6|177136.6|177266.9|177136.9|177266.9|177136.9|177266.6|177136.6|2
1724731470000|2024-08-27 04:04:30|177267.8|177137.8|177267.8|177137.8|177267.8|177137.8|177267.8|177137.8|1
1724731480000|2024-08-27 04:04:40|177269.1|177139.1|177266.3|177136.3|177269.1|177139.1|177266.3|177136.3|2
1724731490000|2024-08-27 04:04:50|177266.9|177136.9|177266.9|177136.9|177266.9|177136.9|177266.9|177136.9|1
1724731500000|2024-08-27 04:05:00|177270|177140|177270|177140|177270|177140|177270|177140|1
1724731510000|2024-08-27 04:05:10|177269|177139|177265.6|177135.6|177272.8|177142.8|177265.6|177135.6|5
1724731520000|2024-08-27 04:05:20|177270|177140|177274.8|177144.8|177274.8|177144.8|177270|177140|5
1724731530000|2024-08-27 04:05:30|177275.9|177145.9|177273|177143|177275.9|177145.9|177273|177143|4
1724731550000|2024-08-27 04:05:50|177269.8|177139.8|177269.8|177139.8|177269.8|177139.8|177269.8|177139.8|1
1724731560000|2024-08-27 04:06:00|177269.9|177139.9|177286.5|177156.5|177286.5|177156.5|177269.9|177139.9|8
1724731570000|2024-08-27 04:06:10|177286.4|177156.4|177283.9|177153.9|177286.4|177156.4|177283.2|177153.2|3
1724731580000|2024-08-27 04:06:20|177283.4|177153.4|177282.9|177152.9|177283.4|177153.4|177282.9|177152.9|2
1724731600000|2024-08-27 04:06:40|177282.3|177152.3|177280.6|177150.6|177282.3|177152.3|177280.6|177150.6|2
1724731620000|2024-08-27 04:07:00|177280.7|177150.7|177280.8|177150.8|177280.8|177150.8|177280.7|177150.7|2
1724731630000|2024-08-27 04:07:10|177277.7|177147.7|177277.7|177147.7|177277.7|177147.7|177277.7|177147.7|1
1724731640000|2024-08-27 04:07:20|177280.8|177150.8|177280.8|177150.8|177280.8|177150.8|177280.8|177150.8|1
1724731650000|2024-08-27 04:07:30|177283.5|177153.5|177283.5|177153.5|177283.5|177153.5|177283.5|177153.5|1
1724731660000|2024-08-27 04:07:40|177282.9|177152.9|177282.9|177152.9|177282.9|177152.9|177281.6|177151.6|3
1724731680000|2024-08-27 04:08:00|177279.9|177149.9|177279.9|177149.9|177279.9|177149.9|177279.9|177149.9|1
1724731690000|2024-08-27 04:08:10|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|1
1724731700000|2024-08-27 04:08:20|177273.5|177143.5|177278.4|177148.4|177278.4|177148.4|177271.1|177141.1|6
1724731710000|2024-08-27 04:08:30|177278.3|177148.3|177278.3|177148.3|177278.3|177148.3|177278.3|177148.3|1
1724731720000|2024-08-27 04:08:40|177281.2|177151.2|177281.3|177151.3|177281.3|177151.3|177281.2|177151.2|2
1724731730000|2024-08-27 04:08:50|177279.1|177149.1|177279.1|177149.1|177279.1|177149.1|177279.1|177149.1|1
1724731750000|2024-08-27 04:09:10|177273.6|177143.6|177278.6|177148.6|177278.6|177148.6|177271.1|177141.1|5
1724731760000|2024-08-27 04:09:20|177280.8|177150.8|177282.7|177152.7|177283.1|177153.1|177280.8|177150.8|4
1724731770000|2024-08-27 04:09:30|177282.8|177152.8|177282.8|177152.8|177282.8|177152.8|177282.8|177152.8|1
1724731780000|2024-08-27 04:09:40|177284.5|177154.5|177284.5|177154.5|177284.5|177154.5|177284.5|177154.5|1
1724731790000|2024-08-27 04:09:50|177282.5|177152.5|177282.5|177152.5|177282.5|177152.5|177282.5|177152.5|1
1724731800000|2024-08-27 04:10:00|177279.3|177149.3|177279.6|177149.6|177280.5|177150.5|177279.3|177149.3|3
1724731810000|2024-08-27 04:10:10|177279.9|177149.9|177282.6|177152.6|177282.6|177152.6|177279.9|177149.9|2
1724731840000|2024-08-27 04:10:40|177284.1|177154.1|177280|177150|177284.1|177154.1|177279.7|177149.7|4
1724731850000|2024-08-27 04:10:50|177280.1|177150.1|177280.1|177150.1|177280.1|177150.1|177280.1|177150.1|1
1724731870000|2024-08-27 04:11:10|177282.9|177152.9|177281.4|177151.4|177282.9|177152.9|177281.4|177151.4|2
1724731900000|2024-08-27 04:11:40|177281|177151|177281|177151|177281|177151|177281|177151|1
1724731920000|2024-08-27 04:12:00|177278.2|177148.2|177279|177149|177280|177150|177277.5|177147.5|6
1724731930000|2024-08-27 04:12:10|177275.3|177145.3|177277|177147|177277|177147|177275.3|177145.3|2
1724731940000|2024-08-27 04:12:20|177275.3|177145.3|177276.3|177146.3|177277|177147|177275.3|177145.3|3
1724731950000|2024-08-27 04:12:30|177278.7|177148.7|177276.4|177146.4|177278.7|177148.7|177275.9|177145.9|5
1724731960000|2024-08-27 04:12:40|177280.9|177150.9|177283.8|177153.8|177283.8|177153.8|177280.9|177150.9|2
1724731970000|2024-08-27 04:12:50|177279.7|177149.7|177272.3|177142.3|177279.7|177149.7|177268.5|177138.5|8
1724731980000|2024-08-27 04:13:00|177272.8|177142.8|177271.2|177141.2|177272.8|177142.8|177271.2|177141.2|2
1724732000000|2024-08-27 04:13:20|177270.5|177140.5|177264.7|177134.7|177272.1|177142.1|177264.7|177134.7|3
1724732010000|2024-08-27 04:13:30|177265.6|177135.6|177265.6|177135.6|177265.6|177135.6|177265.6|177135.6|1
1724732020000|2024-08-27 04:13:40|177266.8|177136.8|177265|177135|177266.8|177136.8|177265|177135|4
1724732030000|2024-08-27 04:13:50|177270.1|177140.1|177270.1|177140.1|177270.1|177140.1|177270.1|177140.1|1
1724732050000|2024-08-27 04:14:10|177270.4|177140.4|177270.4|177140.4|177270.4|177140.4|177270.4|177140.4|1
1724732060000|2024-08-27 04:14:20|177263|177133|177265.5|177135.5|177265.5|177135.5|177263|177133|2
1724732070000|2024-08-27 04:14:30|177262.8|177132.8|177262.8|177132.8|177262.8|177132.8|177262.8|177132.8|1
1724732080000|2024-08-27 04:14:40|177264.9|177134.9|177269.6|177139.6|177269.6|177139.6|177264.2|177134.2|3
1724732090000|2024-08-27 04:14:50|177271|177141|177271|177141|177271|177141|177271|177141|1
1724732110000|2024-08-27 04:15:10|177271.7|177141.7|177271.7|177141.7|177271.7|177141.7|177271.7|177141.7|1
1724732120000|2024-08-27 04:15:20|177264.6|177134.6|177264.6|177134.6|177264.6|177134.6|177264.6|177134.6|1
1724732140000|2024-08-27 04:15:40|177266.1|177136.1|177268.8|177138.8|177270.3|177140.3|177264.4|177134.4|8
1724732150000|2024-08-27 04:15:50|177270.3|177140.3|177270.3|177140.3|177270.3|177140.3|177268.7|177138.7|5
1724732170000|2024-08-27 04:16:10|177265|177135|177262.7|177132.7|177265|177135|177262.7|177132.7|3
1724732180000|2024-08-27 04:16:20|177263.3|177133.3|177265.9|177135.9|177265.9|177135.9|177260|177130|4
1724732200000|2024-08-27 04:16:40|177266.7|177136.7|177266.7|177136.7|177266.7|177136.7|177266.7|177136.7|1
1724732210000|2024-08-27 04:16:50|177261.8|177131.8|177261.8|177131.8|177261.8|177131.8|177261.8|177131.8|1
1724732220000|2024-08-27 04:17:00|177265.7|177135.7|177263.5|177133.5|177270.4|177140.4|177263.5|177133.5|4
1724732230000|2024-08-27 04:17:10|177265.5|177135.5|177265.5|177135.5|177265.5|177135.5|177265.5|177135.5|1
1724732240000|2024-08-27 04:17:20|177266.4|177136.4|177273.1|177143.1|177274.7|177144.7|177266.4|177136.4|12
1724732250000|2024-08-27 04:17:30|177273.3|177143.3|177272.2|177142.2|177274.6|177144.6|177272.2|177142.2|6
1724732270000|2024-08-27 04:17:50|177268.3|177138.3|177268.3|177138.3|177268.3|177138.3|177268.3|177138.3|1
1724732280000|2024-08-27 04:18:00|177266.4|177136.4|177261.1|177131.1|177266.4|177136.4|177259.8|177129.8|4
1724732290000|2024-08-27 04:18:10|177259.9|177129.9|177267.2|177137.2|177267.2|177137.2|177259.9|177129.9|2
1724732310000|2024-08-27 04:18:30|177266.9|177136.9|177272.3|177142.3|177272.3|177142.3|177266.9|177136.9|3
1724732330000|2024-08-27 04:18:50|177269.5|177139.5|177269.5|177139.5|177269.5|177139.5|177269.5|177139.5|1
1724732340000|2024-08-27 04:19:00|177263.4|177133.4|177262.8|177132.8|177263.4|177133.4|177262.8|177132.8|2
1724732350000|2024-08-27 04:19:10|177255.3|177125.3|177273.2|177143.2|177273.2|177143.2|177255.3|177125.3|5
1724732370000|2024-08-27 04:19:30|177275.4|177145.4|177275.4|177145.4|177275.4|177145.4|177275.4|177145.4|1
1724732380000|2024-08-27 04:19:40|177275.3|177145.3|177273.1|177143.1|177275.3|177145.3|177269.8|177139.8|4
1724732390000|2024-08-27 04:19:50|177272.4|177142.4|177270.5|177140.5|177272.4|177142.4|177270.5|177140.5|2
1724732400000|2024-08-27 04:20:00|177271.9|177141.9|177279|177149|177279|177149|177271.9|177141.9|9
1724732410000|2024-08-27 04:20:10|177278.5|177148.5|177278.5|177148.5|177278.5|177148.5|177277.6|177147.6|3
1724732420000|2024-08-27 04:20:20|177277.6|177147.6|177278.9|177148.9|177278.9|177148.9|177277.6|177147.6|4
1724732430000|2024-08-27 04:20:30|177279.3|177149.3|177278.8|177148.8|177280.4|177150.4|177278|177148|8
1724732440000|2024-08-27 04:20:40|177275.9|177145.9|177275.9|177145.9|177275.9|177145.9|177275.9|177145.9|1
1724732450000|2024-08-27 04:20:50|177276|177146|177276|177146|177276|177146|177276|177146|1
1724732460000|2024-08-27 04:21:00|177274|177144|177274|177144|177274|177144|177274|177144|1
1724732470000|2024-08-27 04:21:10|177269.3|177139.3|177269.3|177139.3|177269.3|177139.3|177269.3|177139.3|1
1724732490000|2024-08-27 04:21:30|177273.5|177143.5|177277.6|177147.6|177277.6|177147.6|177273.5|177143.5|2
1724732500000|2024-08-27 04:21:40|177276.7|177146.7|177278.4|177148.4|177279.3|177149.3|177276.7|177146.7|7
1724732510000|2024-08-27 04:21:50|177279.3|177149.3|177277.9|177147.9|177279.3|177149.3|177277.9|177147.9|15
1724732520000|2024-08-27 04:22:00|177278.8|177148.8|177275.2|177145.2|177278.8|177148.8|177274|177144|10
1724732530000|2024-08-27 04:22:10|177274|177144|177275.2|177145.2|177275.2|177145.2|177274|177144|2
1724732540000|2024-08-27 04:22:20|177274|177144|177275.2|177145.2|177275.2|177145.2|177274|177144|10
1724732550000|2024-08-27 04:22:30|177279.5|177149.5|177278.6|177148.6|177279.5|177149.5|177278.6|177148.6|6
1724732560000|2024-08-27 04:22:40|177279.5|177149.5|177279.5|177149.5|177279.5|177149.5|177278.6|177148.6|11
1724732570000|2024-08-27 04:22:50|177278.6|177148.6|177278.4|177148.4|177279.5|177149.5|177277.5|177147.5|18
1724732580000|2024-08-27 04:23:00|177280.6|177150.6|177273.8|177143.8|177280.6|177150.6|177273.8|177143.8|8
1724732590000|2024-08-27 04:23:10|177272.6|177142.6|177276.6|177146.6|177276.6|177146.6|177272.6|177142.6|11
1724732600000|2024-08-27 04:23:20|177273.8|177143.8|177274.1|177144.1|177277.3|177147.3|177272.6|177142.6|11
1724732620000|2024-08-27 04:23:40|177273.5|177143.5|177274.6|177144.6|177275.6|177145.6|177273.5|177143.5|4
1724732630000|2024-08-27 04:23:50|177280.3|177150.3|177277.8|177147.8|177280.3|177150.3|177277.8|177147.8|2
1724732640000|2024-08-27 04:24:00|177277.9|177147.9|177257.6|177127.6|177278.3|177148.3|177257.6|177127.6|5
1724732650000|2024-08-27 04:24:10|177256.9|177126.9|177258|177128|177258|177128|177256.9|177126.9|2
1724732660000|2024-08-27 04:24:20|177269.6|177139.6|177269.6|177139.6|177269.6|177139.6|177269.6|177139.6|1
1724732680000|2024-08-27 04:24:40|177269|177139|177266.9|177136.9|177269.6|177139.6|177266.9|177136.9|4
1724732690000|2024-08-27 04:24:50|177267.1|177137.1|177267.1|177137.1|177267.1|177137.1|177267.1|177137.1|1
1724732700000|2024-08-27 04:25:00|177272.5|177142.5|177278.7|177148.7|177278.7|177148.7|177272.5|177142.5|2
1724732710000|2024-08-27 04:25:10|177258|177128|177258|177128|177258|177128|177258|177128|1
1724732730000|2024-08-27 04:25:30|177256.8|177126.8|177280.5|177150.5|177280.5|177150.5|177256.8|177126.8|3
1724732740000|2024-08-27 04:25:40|177280.9|177150.9|177280.9|177150.9|177280.9|177150.9|177280.9|177150.9|1
1724732770000|2024-08-27 04:26:10|177274.6|177144.6|177274.6|177144.6|177274.6|177144.6|177274.6|177144.6|1
1724732780000|2024-08-27 04:26:20|177273.6|177143.6|177274|177144|177274.6|177144.6|177273.6|177143.6|3
1724732790000|2024-08-27 04:26:30|177274.3|177144.3|177280.1|177150.1|177280.1|177150.1|177257.3|177127.3|4
1724732800000|2024-08-27 04:26:40|177280.3|177150.3|177268.5|177138.5|177280.3|177150.3|177268.5|177138.5|4
1724732820000|2024-08-27 04:27:00|177258.7|177128.7|177258.1|177128.1|177258.7|177128.7|177258.1|177128.1|2
1724732830000|2024-08-27 04:27:10|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|1
1724732840000|2024-08-27 04:27:20|177264.1|177134.1|177267.9|177137.9|177272.6|177142.6|177257.4|177127.4|6
1724732850000|2024-08-27 04:27:30|177272.6|177142.6|177278.8|177148.8|177278.8|177148.8|177272.6|177142.6|2
1724732860000|2024-08-27 04:27:40|177279|177149|177279|177149|177279|177149|177279|177149|1
1724732870000|2024-08-27 04:27:50|177278.8|177148.8|177278.8|177148.8|177278.8|177148.8|177278.8|177148.8|1
1724732880000|2024-08-27 04:28:00|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|1
1724732900000|2024-08-27 04:28:20|177264.3|177134.3|177272|177142|177274.7|177144.7|177264.3|177134.3|5
1724732910000|2024-08-27 04:28:30|177272.1|177142.1|177272.1|177142.1|177272.1|177142.1|177272.1|177142.1|1
1724732920000|2024-08-27 04:28:40|177277|177147|177271.6|177141.6|177277|177147|177271.6|177141.6|2
1724732930000|2024-08-27 04:28:50|177264.7|177134.7|177265.4|177135.4|177265.4|177135.4|177264.7|177134.7|2
1724732950000|2024-08-27 04:29:10|177268|177138|177275.2|177145.2|177275.2|177145.2|177268|177138|2
1724732960000|2024-08-27 04:29:20|177275.5|177145.5|177271.3|177141.3|177275.5|177145.5|177271.3|177141.3|2
1724732980000|2024-08-27 04:29:40|177265.3|177135.3|177265.3|177135.3|177265.3|177135.3|177265.3|177135.3|1
1724732990000|2024-08-27 04:29:50|177268.6|177138.6|177270.5|177140.5|177270.5|177140.5|177266.3|177136.3|4
1724733000000|2024-08-27 04:30:00|177272.7|177142.7|177275.4|177145.4|177275.4|177145.4|177271.4|177141.4|3
1724733010000|2024-08-27 04:30:10|177271.4|177141.4|177271.4|177141.4|177271.4|177141.4|177271.4|177141.4|1
1724733020000|2024-08-27 04:30:20|177271.5|177141.5|177271.5|177141.5|177271.5|177141.5|177271.5|177141.5|1
1724733030000|2024-08-27 04:30:30|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|1
1724733040000|2024-08-27 04:30:40|177252.5|177122.5|177256.9|177126.9|177256.9|177126.9|177252.5|177122.5|5
1724733050000|2024-08-27 04:30:50|177267.9|177137.9|177270.7|177140.7|177272.7|177142.7|177267.9|177137.9|3
1724733060000|2024-08-27 04:31:00|177275.6|177145.6|177275.6|177145.6|177275.6|177145.6|177272.2|177142.2|5
1724733080000|2024-08-27 04:31:20|177275.7|177145.7|177268.9|177138.9|177275.7|177145.7|177268.9|177138.9|2
1724733090000|2024-08-27 04:31:30|177268.6|177138.6|177262.3|177132.3|177268.6|177138.6|177262.3|177132.3|4
1724733100000|2024-08-27 04:31:40|177261|177131|177265|177135|177265|177135|177261|177131|2
1724733120000|2024-08-27 04:32:00|177260.7|177130.7|177265.6|177135.6|177265.6|177135.6|177260.7|177130.7|3
1724733130000|2024-08-27 04:32:10|177261.8|177131.8|177261.8|177131.8|177261.8|177131.8|177261.8|177131.8|1
1724733140000|2024-08-27 04:32:20|177260.9|177130.9|177260.9|177130.9|177260.9|177130.9|177260.9|177130.9|1
1724733150000|2024-08-27 04:32:30|177261.6|177131.6|177259.7|177129.7|177261.6|177131.6|177259.7|177129.7|3
1724733160000|2024-08-27 04:32:40|177263.9|177133.9|177263.9|177133.9|177263.9|177133.9|177263.9|177133.9|1
1724733180000|2024-08-27 04:33:00|177259.2|177129.2|177263.9|177133.9|177263.9|177133.9|177259.2|177129.2|2
1724733190000|2024-08-27 04:33:10|177259.7|177129.7|177259.8|177129.8|177259.8|177129.8|177259.7|177129.7|2
1724733210000|2024-08-27 04:33:30|177259.2|177129.2|177262.1|177132.1|177262.1|177132.1|177253.2|177123.2|3
1724733220000|2024-08-27 04:33:40|177262.2|177132.2|177262.2|177132.2|177262.2|177132.2|177262.2|177132.2|1
1724733240000|2024-08-27 04:34:00|177267.7|177137.7|177264.1|177134.1|177267.7|177137.7|177264.1|177134.1|2
1724733270000|2024-08-27 04:34:30|177270.6|177140.6|177265.6|177135.6|177270.6|177140.6|177265.6|177135.6|2
1724733290000|2024-08-27 04:34:50|177263.8|177133.8|177263.8|177133.8|177263.8|177133.8|177263.8|177133.8|1
1724733300000|2024-08-27 04:35:00|177252.2|177122.2|177259.1|177129.1|177259.1|177129.1|177249.7|177119.7|3
1724733320000|2024-08-27 04:35:20|177265.4|177135.4|177265.4|177135.4|177265.4|177135.4|177265.4|177135.4|1
1724733330000|2024-08-27 04:35:30|177261.2|177131.2|177261.2|177131.2|177261.2|177131.2|177261.2|177131.2|1
1724733350000|2024-08-27 04:35:50|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|1
1724733360000|2024-08-27 04:36:00|177250.2|177120.2|177259|177129|177259.5|177129.5|177250.2|177120.2|3
1724733370000|2024-08-27 04:36:10|177259.8|177129.8|177262.2|177132.2|177262.2|177132.2|177259.8|177129.8|2
1724733380000|2024-08-27 04:36:20|177269.2|177139.2|177268|177138|177271.2|177141.2|177268|177138|4
1724733390000|2024-08-27 04:36:30|177264.7|177134.7|177264.7|177134.7|177264.7|177134.7|177264.7|177134.7|1
1724733400000|2024-08-27 04:36:40|177264.9|177134.9|177269.7|177139.7|177274.3|177144.3|177264.9|177134.9|18
1724733410000|2024-08-27 04:36:50|177274.3|177144.3|177263.2|177133.2|177274.3|177144.3|177261.4|177131.4|10
1724733420000|2024-08-27 04:37:00|177262.1|177132.1|177264.3|177134.3|177264.3|177134.3|177262.1|177132.1|4
1724733430000|2024-08-27 04:37:10|177263.3|177133.3|177275.4|177145.4|177275.4|177145.4|177263.3|177133.3|5
1724733440000|2024-08-27 04:37:20|177271.7|177141.7|177275.4|177145.4|177275.4|177145.4|177270.8|177140.8|5
1724733450000|2024-08-27 04:37:30|177271.6|177141.6|177271.8|177141.8|177276.4|177146.4|177271.6|177141.6|3
1724733460000|2024-08-27 04:37:40|177276.2|177146.2|177267.7|177137.7|177276.2|177146.2|177267.7|177137.7|3
1724733470000|2024-08-27 04:37:50|177266.6|177136.6|177266.6|177136.6|177266.6|177136.6|177266.6|177136.6|1
1724733480000|2024-08-27 04:38:00|177264.7|177134.7|177266.8|177136.8|177267.7|177137.7|177264.7|177134.7|6
1724733490000|2024-08-27 04:38:10|177272.9|177142.9|177272.9|177142.9|177272.9|177142.9|177272.9|177142.9|1
1724733500000|2024-08-27 04:38:20|177272.7|177142.7|177273.1|177143.1|177273.1|177143.1|177272.7|177142.7|2
1724733510000|2024-08-27 04:38:30|177270.3|177140.3|177264.8|177134.8|177270.3|177140.3|177264.8|177134.8|2
1724733520000|2024-08-27 04:38:40|177254|177124|177268.1|177138.1|177268.1|177138.1|177254|177124|4
1724733530000|2024-08-27 04:38:50|177265|177135|177268.3|177138.3|177268.4|177138.4|177265|177135|5
1724733540000|2024-08-27 04:39:00|177268.2|177138.2|177276.1|177146.1|177276.7|177146.7|177264.9|177134.9|7
1724733550000|2024-08-27 04:39:10|177275.9|177145.9|177275.9|177145.9|177275.9|177145.9|177275.9|177145.9|1
1724733570000|2024-08-27 04:39:30|177275.4|177145.4|177264.3|177134.3|177276.3|177146.3|177264.3|177134.3|5
1724733580000|2024-08-27 04:39:40|177268.4|177138.4|177268|177138|177268.4|177138.4|177264.3|177134.3|6
1724733590000|2024-08-27 04:39:50|177267.7|177137.7|177267.7|177137.7|177267.7|177137.7|177267.7|177137.7|1
1724733600000|2024-08-27 04:40:00|177267.2|177137.2|177275.2|177145.2|177275.2|177145.2|177267.2|177137.2|2
1724733620000|2024-08-27 04:40:20|177274.9|177144.9|177274.7|177144.7|177274.9|177144.9|177274.7|177144.7|2
1724733630000|2024-08-27 04:40:30|177266.5|177136.5|177252.9|177122.9|177266.5|177136.5|177252.9|177122.9|2
1724733640000|2024-08-27 04:40:40|177252.7|177122.7|177263.9|177133.9|177267|177137|177252.7|177122.7|4
1724733650000|2024-08-27 04:40:50|177264|177134|177269.8|177139.8|177270.4|177140.4|177264|177134|3
1724733680000|2024-08-27 04:41:20|177263.2|177133.2|177263.2|177133.2|177263.2|177133.2|177263.2|177133.2|1
1724733690000|2024-08-27 04:41:30|177263.7|177133.7|177262.5|177132.5|177267|177137|177262.4|177132.4|5
1724733700000|2024-08-27 04:41:40|177267.3|177137.3|177266.7|177136.7|177267.3|177137.3|177266.7|177136.7|2
1724733710000|2024-08-27 04:41:50|177274.3|177144.3|177274.6|177144.6|177274.6|177144.6|177274|177144|3
1724733720000|2024-08-27 04:42:00|177270|177140|177270.2|177140.2|177274.6|177144.6|177270|177140|3
1724733730000|2024-08-27 04:42:10|177271.4|177141.4|177273.7|177143.7|177273.7|177143.7|177270.2|177140.2|6
1724733740000|2024-08-27 04:42:20|177268.2|177138.2|177268.3|177138.3|177268.3|177138.3|177268.2|177138.2|2
1724733760000|2024-08-27 04:42:40|177274.3|177144.3|177273.5|177143.5|177274.3|177144.3|177273.5|177143.5|2
1724733770000|2024-08-27 04:42:50|177274.1|177144.1|177273.6|177143.6|177274.1|177144.1|177273.6|177143.6|2
1724733780000|2024-08-27 04:43:00|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|1
1724733790000|2024-08-27 04:43:10|177269.2|177139.2|177269.2|177139.2|177269.2|177139.2|177269.2|177139.2|1
1724733820000|2024-08-27 04:43:40|177272.9|177142.9|177273.8|177143.8|177273.8|177143.8|177272.9|177142.9|2
1724733850000|2024-08-27 04:44:10|177270.5|177140.5|177270.5|177140.5|177270.5|177140.5|177270.5|177140.5|1
1724733870000|2024-08-27 04:44:30|177275.9|177145.9|177275.9|177145.9|177275.9|177145.9|177275.9|177145.9|1
1724733890000|2024-08-27 04:44:50|177276|177146|177276|177146|177276|177146|177276|177146|1
1724733900000|2024-08-27 04:45:00|177277.1|177147.1|177270.6|177140.6|177277.2|177147.2|177270.6|177140.6|3
1724733930000|2024-08-27 04:45:30|177276|177146|177276|177146|177277.2|177147.2|177276|177146|3
1724733960000|2024-08-27 04:46:00|177270.7|177140.7|177264.8|177134.8|177272.7|177142.7|177264.8|177134.8|4
1724733970000|2024-08-27 04:46:10|177264.9|177134.9|177264.9|177134.9|177264.9|177134.9|177264.9|177134.9|1
1724733980000|2024-08-27 04:46:20|177274.4|177144.4|177274.4|177144.4|177274.4|177144.4|177274.4|177144.4|1
1724733990000|2024-08-27 04:46:30|177272.9|177142.9|177271.5|177141.5|177272.9|177142.9|177271.5|177141.5|2
1724734000000|2024-08-27 04:46:40|177272|177142|177273.7|177143.7|177277.1|177147.1|177271.5|177141.5|8
1724734010000|2024-08-27 04:46:50|177266.8|177136.8|177266.8|177136.8|177266.8|177136.8|177266.8|177136.8|1
1724734030000|2024-08-27 04:47:10|177267.5|177137.5|177267.5|177137.5|177267.5|177137.5|177267.5|177137.5|1
1724734040000|2024-08-27 04:47:20|177274.1|177144.1|177274.6|177144.6|177274.6|177144.6|177274.1|177144.1|3
1724734050000|2024-08-27 04:47:30|177273.9|177143.9|177274.5|177144.5|177274.5|177144.5|177273.9|177143.9|2
1724734070000|2024-08-27 04:47:50|177268|177138|177268|177138|177268|177138|177268|177138|1
1724734090000|2024-08-27 04:48:10|177268.9|177138.9|177273.9|177143.9|177273.9|177143.9|177267.5|177137.5|3
1724734120000|2024-08-27 04:48:40|177267.5|177137.5|177267.5|177137.5|177267.5|177137.5|177267.5|177137.5|1
1724734150000|2024-08-27 04:49:10|177274.1|177144.1|177274.1|177144.1|177274.1|177144.1|177274.1|177144.1|1
1724734170000|2024-08-27 04:49:30|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|177274.9|177144.9|1
1724734180000|2024-08-27 04:49:40|177268.7|177138.7|177268.7|177138.7|177268.7|177138.7|177268.7|177138.7|1
1724734190000|2024-08-27 04:49:50|177269.1|177139.1|177248.1|177118.1|177269.1|177139.1|177243|177113|6
1724734200000|2024-08-27 04:50:00|177253.9|177123.9|177249.4|177119.4|177253.9|177123.9|177241|177111|10
1724734210000|2024-08-27 04:50:10|177249.5|177119.5|177247.8|177117.8|177249.5|177119.5|177239.7|177109.7|18
1724734220000|2024-08-27 04:50:20|177248.6|177118.6|177239|177109|177249.6|177119.6|177239|177109|10
1724734230000|2024-08-27 04:50:30|177240.4|177110.4|177244|177114|177244|177114|177240.4|177110.4|2
1724734240000|2024-08-27 04:50:40|177242.8|177112.8|177250.7|177120.7|177250.7|177120.7|177242.8|177112.8|3
1724734250000|2024-08-27 04:50:50|177251.5|177121.5|177250.7|177120.7|177251.5|177121.5|177250.7|177120.7|2
1724734260000|2024-08-27 04:51:00|177250.8|177120.8|177250.8|177120.8|177250.8|177120.8|177250.8|177120.8|1
1724734270000|2024-08-27 04:51:10|177243.5|177113.5|177243.5|177113.5|177243.5|177113.5|177243.5|177113.5|1
1724734280000|2024-08-27 04:51:20|177235|177105|177236.9|177106.9|177236.9|177106.9|177235|177105|2
1724734300000|2024-08-27 04:51:40|177237|177107|177249.8|177119.8|177249.8|177119.8|177237|177107|2
1724734310000|2024-08-27 04:51:50|177253.7|177123.7|177253.2|177123.2|177253.7|177123.7|177253.2|177123.2|2
1724734320000|2024-08-27 04:52:00|177254.6|177124.6|177258|177128|177259.2|177129.2|177254.6|177124.6|4
1724734330000|2024-08-27 04:52:10|177252.1|177122.1|177255|177125|177255|177125|177252.1|177122.1|2
1724734350000|2024-08-27 04:52:30|177255.6|177125.6|177263.7|177133.7|177263.7|177133.7|177255.6|177125.6|2
1724734370000|2024-08-27 04:52:50|177264.1|177134.1|177264.1|177134.1|177264.1|177134.1|177264.1|177134.1|1
1724734380000|2024-08-27 04:53:00|177264.2|177134.2|177256.3|177126.3|177264.2|177134.2|177256.3|177126.3|2
1724734400000|2024-08-27 04:53:20|177258.1|177128.1|177257.3|177127.3|177258.4|177128.4|177257.3|177127.3|3
1724734410000|2024-08-27 04:53:30|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|177264.2|177134.2|1
1724734430000|2024-08-27 04:53:50|177262.4|177132.4|177257.3|177127.3|177262.5|177132.5|177257.3|177127.3|3
1724734440000|2024-08-27 04:54:00|177251.9|177121.9|177243.7|177113.7|177251.9|177121.9|177243.7|177113.7|3
1724734450000|2024-08-27 04:54:10|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|1
1724734460000|2024-08-27 04:54:20|177253.3|177123.3|177253.3|177123.3|177253.3|177123.3|177253.3|177123.3|1
1724734470000|2024-08-27 04:54:30|177244.1|177114.1|177234.6|177104.6|177253.3|177123.3|177231.8|177101.8|9
1724734480000|2024-08-27 04:54:40|177235.3|177105.3|177229.4|177099.4|177238.2|177108.2|177229.4|177099.4|7
1724734490000|2024-08-27 04:54:50|177229.1|177099.1|177247.5|177117.5|177247.5|177117.5|177227.9|177097.9|6
1724734500000|2024-08-27 04:55:00|177247.1|177117.1|177244.9|177114.9|177247.1|177117.1|177244|177114|4
1724734520000|2024-08-27 04:55:20|177240.5|177110.5|177240.5|177110.5|177240.5|177110.5|177240.5|177110.5|1
1724734530000|2024-08-27 04:55:30|177233.6|177103.6|177233.6|177103.6|177233.6|177103.6|177233.6|177103.6|1
1724734550000|2024-08-27 04:55:50|177246.6|177116.6|177245.5|177115.5|177246.6|177116.6|177245.5|177115.5|2
1724734560000|2024-08-27 04:56:00|177244.4|177114.4|177247.5|177117.5|177247.5|177117.5|177244.4|177114.4|2
1724734580000|2024-08-27 04:56:20|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|1
1724734590000|2024-08-27 04:56:30|177231.7|177101.7|177231.7|177101.7|177231.7|177101.7|177231.7|177101.7|1
1724734600000|2024-08-27 04:56:40|177231.8|177101.8|177246.3|177116.3|177246.3|177116.3|177231.8|177101.8|2
1724734610000|2024-08-27 04:56:50|177249.8|177119.8|177249.8|177119.8|177249.8|177119.8|177249.8|177119.8|1
1724734630000|2024-08-27 04:57:10|177240.1|177110.1|177238.8|177108.8|177240.1|177110.1|177238.8|177108.8|2
1724734640000|2024-08-27 04:57:20|177239.3|177109.3|177242.8|177112.8|177242.8|177112.8|177239.3|177109.3|3
1724734650000|2024-08-27 04:57:30|177245.1|177115.1|177251.5|177121.5|177251.5|177121.5|177245.1|177115.1|3
1724734680000|2024-08-27 04:58:00|177232.2|177102.2|177241.5|177111.5|177241.5|177111.5|177232.2|177102.2|3
1724734690000|2024-08-27 04:58:10|177240.6|177110.6|177241.5|177111.5|177241.5|177111.5|177240.6|177110.6|2
1724734700000|2024-08-27 04:58:20|177252.3|177122.3|177250.7|177120.7|177252.3|177122.3|177250.1|177120.1|4
1724734720000|2024-08-27 04:58:40|177250|177120|177250|177120|177250|177120|177250|177120|1
1724734730000|2024-08-27 04:58:50|177252.2|177122.2|177241.4|177111.4|177252.2|177122.2|177241.4|177111.4|2
1724734740000|2024-08-27 04:59:00|177234.6|177104.6|177241.1|177111.1|177241.1|177111.1|177234.6|177104.6|4
1724734760000|2024-08-27 04:59:20|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|1
1724734790000|2024-08-27 04:59:50|177241.1|177111.1|177241.1|177111.1|177241.1|177111.1|177241.1|177111.1|1
1724734800000|2024-08-27 05:00:00|177234.6|177104.6|177242.4|177112.4|177250.6|177120.6|177234.6|177104.6|5
1724734810000|2024-08-27 05:00:10|177242.5|177112.5|177245.6|177115.6|177248.3|177118.3|177242.5|177112.5|4
1724734820000|2024-08-27 05:00:20|177245.8|177115.8|177245.8|177115.8|177245.8|177115.8|177245.8|177115.8|1
1724734830000|2024-08-27 05:00:30|177235.8|177105.8|177235.8|177105.8|177235.8|177105.8|177235.8|177105.8|1
1724734840000|2024-08-27 05:00:40|177236|177106|177236|177106|177236|177106|177236|177106|1
1724734850000|2024-08-27 05:00:50|177236.1|177106.1|177249.7|177119.7|177249.7|177119.7|177236.1|177106.1|3
1724734860000|2024-08-27 05:01:00|177245|177115|177249|177119|177249|177119|177245|177115|4
1724734870000|2024-08-27 05:01:10|177245.1|177115.1|177224.5|177094.5|177245.1|177115.1|177224.5|177094.5|2
1724734880000|2024-08-27 05:01:20|177224.7|177094.7|177250.1|177120.1|177250.1|177120.1|177224.7|177094.7|6
1724734890000|2024-08-27 05:01:30|177250.2|177120.2|177250.2|177120.2|177250.2|177120.2|177250.2|177120.2|1
1724734900000|2024-08-27 05:01:40|177250.4|177120.4|177250.4|177120.4|177250.4|177120.4|177250.4|177120.4|1
1724734910000|2024-08-27 05:01:50|177247.2|177117.2|177254|177124|177254|177124|177247.2|177117.2|3
1724734920000|2024-08-27 05:02:00|177234.7|177104.7|177229.1|177099.1|177234.7|177104.7|177229.1|177099.1|3
1724734940000|2024-08-27 05:02:20|177229.5|177099.5|177247.6|177117.6|177247.6|177117.6|177229.5|177099.5|3
1724734950000|2024-08-27 05:02:30|177247.7|177117.7|177239.2|177109.2|177247.7|177117.7|177239.2|177109.2|3
1724734960000|2024-08-27 05:02:40|177243|177113|177239.5|177109.5|177243|177113|177239.3|177109.3|3
1724734970000|2024-08-27 05:02:50|177240.9|177110.9|177236.4|177106.4|177240.9|177110.9|177235.1|177105.1|5
1724734980000|2024-08-27 05:03:00|177234.7|177104.7|177234.7|177104.7|177234.7|177104.7|177234.7|177104.7|1
1724734990000|2024-08-27 05:03:10|177234.9|177104.9|177224.2|177094.2|177234.9|177104.9|177224.2|177094.2|2
1724735000000|2024-08-27 05:03:20|177224.3|177094.3|177230.9|177100.9|177231.3|177101.3|177224.3|177094.3|3
1724735010000|2024-08-27 05:03:30|177224.9|177094.9|177224.9|177094.9|177224.9|177094.9|177224.9|177094.9|1
1724735020000|2024-08-27 05:03:40|177225|177095|177229.5|177099.5|177229.5|177099.5|177225|177095|2
1724735030000|2024-08-27 05:03:50|177234.4|177104.4|177234.4|177104.4|177234.4|177104.4|177234.4|177104.4|1
1724735050000|2024-08-27 05:04:10|177224.2|177094.2|177224.2|177094.2|177224.2|177094.2|177224.2|177094.2|1
1724735070000|2024-08-27 05:04:30|177211.9|177081.9|177230.8|177100.8|177230.8|177100.8|177211.9|177081.9|2
1724735080000|2024-08-27 05:04:40|177230.9|177100.9|177230.9|177100.9|177230.9|177100.9|177230.9|177100.9|1
1724735090000|2024-08-27 05:04:50|177231|177101|177235.5|177105.5|177235.5|177105.5|177231|177101|2
1724735110000|2024-08-27 05:05:10|177224.5|177094.5|177224.5|177094.5|177224.5|177094.5|177224.5|177094.5|1
1724735130000|2024-08-27 05:05:30|177208.3|177078.3|177167.4|177037.4|177226.3|177096.3|177165.4|177035.4|21
1724735140000|2024-08-27 05:05:40|177171|177041|177172.8|177042.8|177174.7|177044.7|177169.8|177039.8|11
1724735150000|2024-08-27 05:05:50|177172.1|177042.1|177175.4|177045.4|177175.9|177045.9|177171.8|177041.8|7
1724735160000|2024-08-27 05:06:00|177174.6|177044.6|177183.3|177053.3|177187.3|177057.3|177172.8|177042.8|11
1724735170000|2024-08-27 05:06:10|177178.3|177048.3|177175.1|177045.1|177178.3|177048.3|177173.8|177043.8|14
1724735180000|2024-08-27 05:06:20|177174.7|177044.7|177175.6|177045.6|177178.8|177048.8|177164.3|177034.3|12
1724735190000|2024-08-27 05:06:30|177173.5|177043.5|177174.4|177044.4|177175.6|177045.6|177171.6|177041.6|7
1724735200000|2024-08-27 05:06:40|177178|177048|177179.9|177049.9|177180.3|177050.3|177178|177048|3
1724735210000|2024-08-27 05:06:50|177180.4|177050.4|177174.6|177044.6|177180.4|177050.4|177174.6|177044.6|6
1724735240000|2024-08-27 05:07:20|177174.7|177044.7|177174.7|177044.7|177174.7|177044.7|177174.7|177044.7|1
1724735250000|2024-08-27 05:07:30|177164.1|177034.1|177164.1|177034.1|177164.1|177034.1|177164.1|177034.1|1
1724735260000|2024-08-27 05:07:40|177164.2|177034.2|177164.2|177034.2|177164.2|177034.2|177164.2|177034.2|1
1724735270000|2024-08-27 05:07:50|177161.4|177031.4|177190.5|177060.5|177190.5|177060.5|177161.4|177031.4|2
1724735280000|2024-08-27 05:08:00|177173.3|177043.3|177176|177046|177176|177046|177172.3|177042.3|5
1724735290000|2024-08-27 05:08:10|177192.6|177062.6|177182.4|177052.4|177192.6|177062.6|177175.7|177045.7|6
1724735300000|2024-08-27 05:08:20|177175.1|177045.1|177175.1|177045.1|177175.1|177045.1|177175.1|177045.1|1
1724735310000|2024-08-27 05:08:30|177174.2|177044.2|177175.5|177045.5|177175.5|177045.5|177174.1|177044.1|3
1724735320000|2024-08-27 05:08:40|177177.6|177047.6|177163|177033|177187.1|177057.1|177163|177033|8
1724735330000|2024-08-27 05:08:50|177164.7|177034.7|177168.7|177038.7|177168.7|177038.7|177164.7|177034.7|3
1724735350000|2024-08-27 05:09:10|177168.8|177038.8|177183.4|177053.4|177183.5|177053.5|177164.8|177034.8|9
1724735360000|2024-08-27 05:09:20|177185.2|177055.2|177192.3|177062.3|177192.3|177062.3|177185.2|177055.2|2
1724735370000|2024-08-27 05:09:30|177186.6|177056.6|177181.2|177051.2|177202.1|177072.1|177179.9|177049.9|19
1724735380000|2024-08-27 05:09:40|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|177183.1|177053.1|1
1724735390000|2024-08-27 05:09:50|177182.9|177052.9|177182.9|177052.9|177182.9|177052.9|177182.9|177052.9|1
1724735400000|2024-08-27 05:10:00|177182.1|177052.1|177176.7|177046.7|177185|177055|177176.7|177046.7|3
1724735410000|2024-08-27 05:10:10|177187.2|177057.2|177188.1|177058.1|177188.1|177058.1|177187.2|177057.2|2
1724735420000|2024-08-27 05:10:20|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|1
1724735430000|2024-08-27 05:10:30|177188.2|177058.2|177181.4|177051.4|177188.2|177058.2|177180.9|177050.9|3
1724735440000|2024-08-27 05:10:40|177176.8|177046.8|177185.2|177055.2|177185.2|177055.2|177176.8|177046.8|4
1724735450000|2024-08-27 05:10:50|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|177185.3|177055.3|1
1724735460000|2024-08-27 05:11:00|177192.3|177062.3|177184.9|177054.9|177192.3|177062.3|177184.9|177054.9|3
1724735470000|2024-08-27 05:11:10|177192|177062|177185.4|177055.4|177192|177062|177152|177055.4|4
1724735480000|2024-08-27 05:11:20|177185.5|177055.5|177185.5|177055.5|177185.5|177055.5|177185.5|177055.5|1
1724735490000|2024-08-27 05:11:30|177181.5|177051.5|177189.4|177059.4|177189.9|177059.9|177181.5|177051.5|5
1724735500000|2024-08-27 05:11:40|177187.9|177057.9|177189.2|177059.2|177189.2|177059.2|177185|177055|5
1724735520000|2024-08-27 05:12:00|177182|177052|177182|177052|177182|177052|177182|177052|1
1724735540000|2024-08-27 05:12:20|177183.8|177053.8|177183.8|177053.8|177183.8|177053.8|177183.8|177053.8|1
1724735550000|2024-08-27 05:12:30|177190.8|177060.8|177183.8|177053.8|177190.8|177060.8|177183.8|177053.8|2
1724735560000|2024-08-27 05:12:40|177190.8|177060.8|177188.1|177058.1|177191|177061|177188.1|177058.1|3
1724735570000|2024-08-27 05:12:50|177190.8|177060.8|177176.7|177046.7|177190.8|177060.8|177167.5|177037.5|11
1724735580000|2024-08-27 05:13:00|177173.8|177043.8|177173.5|177043.5|177181.5|177051.5|177168|177038|13
1724735590000|2024-08-27 05:13:10|177175.1|177045.1|177172.5|177042.5|177188.2|177098.2|177158.6|177028.6|16
1724735600000|2024-08-27 05:13:20|177175.4|177045.4|177175.4|177045.4|177175.4|177045.4|177175.4|177045.4|1
1724735610000|2024-08-27 05:13:30|177177.7|177047.7|177177.8|177047.8|177178.7|177048.7|177176.2|177046.2|6
1724735620000|2024-08-27 05:13:40|177175.7|177045.7|177173.3|177043.3|177175.7|177045.7|177173.3|177043.3|2
1724735630000|2024-08-27 05:13:50|177176.3|177046.3|177176.3|177046.3|177176.3|177046.3|177176.3|177046.3|1
1724735660000|2024-08-27 05:14:20|177179.1|177049.1|177163.3|177033.3|177179.7|177049.7|177163.3|177033.3|7
1724735670000|2024-08-27 05:14:30|177173.7|177043.7|177173.7|177043.7|177173.7|177043.7|177173.7|177043.7|1
1724735680000|2024-08-27 05:14:40|177175.2|177045.2|177176.8|177046.8|177176.8|177046.8|177175.2|177045.2|2
1724735690000|2024-08-27 05:14:50|177175.3|177045.3|177177.8|177047.8|177177.8|177047.8|177170.9|177040.9|3
1724735700000|2024-08-27 05:15:00|177174.2|177044.2|177184.6|177054.6|177184.6|177054.6|177169.4|177039.4|13
1724735710000|2024-08-27 05:15:10|177181.5|177051.5|177176.5|177046.5|177187.9|177057.9|177174.9|177044.9|11
1724735720000|2024-08-27 05:15:20|177171.4|177041.4|177171.4|177041.4|177171.4|177041.4|177171.4|177041.4|1
1724735730000|2024-08-27 05:15:30|177171.8|177041.8|177171.7|177041.7|177176.6|177046.6|177171.5|177041.5|5
1724735740000|2024-08-27 05:15:40|177173.8|177043.8|177165.5|177035.5|177173.8|177043.8|177165.5|177035.5|4
1724735750000|2024-08-27 05:15:50|177166.9|177036.9|177164.7|177034.7|177171.8|177041.8|177164.7|177034.7|5
1724735760000|2024-08-27 05:16:00|177167.1|177037.1|177172.5|177042.5|177172.5|177042.5|177165|177035|5
1724735770000|2024-08-27 05:16:10|177172.2|177042.2|177184.8|177054.8|177184.8|177054.8|177170.9|177040.9|6
1724735780000|2024-08-27 05:16:20|177181|177051|177186|177056|177186|177056|177181|177051|7
1724735790000|2024-08-27 05:16:30|177183.2|177053.2|177198.5|177068.5|177206.3|177076.3|177182.2|177052.2|14
1724735800000|2024-08-27 05:16:40|177201.3|177071.3|177211.8|177081.8|177212.5|177082.5|177191.8|177061.8|20
1724735810000|2024-08-27 05:16:50|177211.5|177081.5|177205.3|177075.3|177211.5|177081.5|177205.3|177075.3|8
1724735820000|2024-08-27 05:17:00|177202.4|177072.4|177209.7|177079.7|177218.6|177088.6|177202.4|177072.4|10
1724735830000|2024-08-27 05:17:10|177209.3|177079.3|177203.5|177073.5|177214.7|177084.7|177197.2|177067.2|15
1724735840000|2024-08-27 05:17:20|177205.6|177075.6|177195.6|177065.6|177211.4|177081.4|177195.6|177065.6|8
1724735850000|2024-08-27 05:17:30|177196.4|177066.4|177200.7|177070.7|177205.8|177075.8|177196.4|177066.4|3
1724735860000|2024-08-27 05:17:40|177196.9|177066.9|177196.9|177066.9|177196.9|177066.9|177196.9|177066.9|1
1724735870000|2024-08-27 05:17:50|177200.7|177070.7|177203.3|177073.3|177205.6|177105.9|177170.1|177070.7|8
1724735880000|2024-08-27 05:18:00|177199.8|177069.8|177194.8|177064.8|177207.4|177077.4|177194.8|177064.8|13
1724735890000|2024-08-27 05:18:10|177202.1|177072.1|177194.5|177064.5|177207.1|177077.1|177191|177061|10
1724735900000|2024-08-27 05:18:20|177197.7|177067.7|177190.1|177060.1|177200.4|177070.4|177184.1|177054.1|12
1724735910000|2024-08-27 05:18:30|177187.5|177057.5|177177.9|177047.9|177196.2|177066.2|177177.9|177047.9|21
1724735920000|2024-08-27 05:18:40|177190.4|177060.4|177187.1|177057.1|177190.4|177060.4|177184|177054|4
1724735930000|2024-08-27 05:18:50|177186.8|177056.8|177186.8|177056.8|177186.8|177056.8|177186.8|177056.8|1
1724735940000|2024-08-27 05:19:00|177190.4|177060.4|177187.6|177057.6|177193.1|177063.1|177184.6|177054.6|4
1724735950000|2024-08-27 05:19:10|177184.9|177054.9|177187.1|177057.1|177187.1|177057.1|177184.9|177054.9|2
1724735960000|2024-08-27 05:19:20|177189.7|177059.7|177190.1|177060.1|177190.9|177060.9|177184.5|177054.5|10
1724735970000|2024-08-27 05:19:30|177187.4|177057.4|177186.6|177056.6|177193.9|177063.9|177186.6|177056.6|10
1724735980000|2024-08-27 05:19:40|177186.3|177056.3|177192.1|177062.1|177194.6|177064.6|177186.3|177056.3|4
1724735990000|2024-08-27 05:19:50|177191.3|177061.3|177188.5|177058.5|177194|177064|177186.6|177056.6|12
1724736000000|2024-08-27 05:20:00|177191.8|177061.8|177191.8|177061.8|177191.8|177061.8|177191.8|177061.8|1
1724736020000|2024-08-27 05:20:20|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|177184.4|177054.4|1
1724736040000|2024-08-27 05:20:40|177192.8|177062.8|177192.8|177062.8|177192.8|177062.8|177192.8|177062.8|1
1724736050000|2024-08-27 05:20:50|177193.4|177063.4|177200.6|177070.6|177200.6|177070.6|177193.4|177063.4|6
1724736060000|2024-08-27 05:21:00|177201.2|177071.2|177201.2|177071.2|177201.2|177071.2|177201.2|177071.2|1
1724736070000|2024-08-27 05:21:10|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|177195.7|177065.7|1
1724736080000|2024-08-27 05:21:20|177199.4|177069.4|177199.4|177069.4|177199.4|177069.4|177199.4|177069.4|1
1724736090000|2024-08-27 05:21:30|177195.9|177065.9|177193|177063|177195.9|177065.9|177193|177063|2
1724736100000|2024-08-27 05:21:40|177197.2|177067.2|177200.1|177070.1|177200.1|177070.1|177197.2|177067.2|2
1724736130000|2024-08-27 05:22:10|177196.8|177066.8|177196.8|177066.8|177196.8|177066.8|177196.8|177066.8|1
1724736140000|2024-08-27 05:22:20|177164.1|177074.1|177164.1|177074.1|177164.1|177074.1|177164.1|177074.1|1
1724736150000|2024-08-27 05:22:30|177159.7|177069.7|177196.2|177066.2|177196.2|177069.7|177159.7|177063.9|3
1724736180000|2024-08-27 05:23:00|177189.8|177059.8|177189.8|177059.8|177189.8|177059.8|177189.8|177059.8|1
1724736200000|2024-08-27 05:23:20|177159.7|177069.7|177159.8|177069.8|177159.8|177069.8|177159.7|177069.7|2
1724736210000|2024-08-27 05:23:30|177171.2|177081.2|177171.2|177081.2|177171.2|177081.2|177171.2|177081.2|1
1724736220000|2024-08-27 05:23:40|177195.9|177065.9|177195.9|177065.9|177195.9|177065.9|177195.9|177065.9|1
1724736240000|2024-08-27 05:24:00|177189.8|177059.8|177156.4|177066.4|177189.8|177066.4|177156.4|177059.8|2
1724736250000|2024-08-27 05:24:10|177189.8|177059.8|177189.8|177059.8|177189.8|177059.8|177189.8|177059.8|1
1724736260000|2024-08-27 05:24:20|177159.8|177069.8|177171.7|177081.7|177171.7|177081.7|177159.8|177069.8|2
1724736280000|2024-08-27 05:24:40|177167|177077|177166.9|177036.9|177192.7|177077|177166.9|177036.9|12
1724736290000|2024-08-27 05:24:50|177167.9|177037.9|177168|177038|177171.3|177041.3|177166.3|177036.3|10
1724736310000|2024-08-27 05:25:10|177170.5|177040.5|177170.5|177040.5|177170.5|177040.5|177170.5|177040.5|1
1724736320000|2024-08-27 05:25:20|177167.3|177037.3|177167.3|177037.3|177167.3|177037.3|177167.3|177037.3|1
1724736340000|2024-08-27 05:25:40|177167.4|177037.4|177160.6|177030.6|177167.4|177040.8|177130.8|177030.6|3
1724736350000|2024-08-27 05:25:50|177161.5|177031.5|177161.5|177031.5|177161.5|177031.5|177161.5|177031.5|1
1724736360000|2024-08-27 05:26:00|177160.2|177030.2|177162.7|177032.7|177162.7|177032.7|177160.2|177030.2|2
1724736370000|2024-08-27 05:26:10|177174.4|177044.4|177174.4|177044.4|177174.4|177044.4|177174.4|177044.4|1
1724736390000|2024-08-27 05:26:30|177177.7|177047.7|177172.5|177042.5|177177.7|177047.7|177172.5|177042.5|2
1724736400000|2024-08-27 05:26:40|177167.1|177077.1|177183|177093|177210.6|177093|177167.1|177058.1|12
1724736410000|2024-08-27 05:26:50|177185.9|177095.9|177223.2|177093.2|177223.2|177100.9|177178.3|177077.1|12
1724736420000|2024-08-27 05:27:00|177222.3|177092.3|177162.8|177072.8|177222.3|177092.3|177162.8|177072.8|11
1724736430000|2024-08-27 05:27:10|177170.2|177080.2|177190.2|177060.2|177190.2|177086.4|177168.9|177060.2|4
1724736440000|2024-08-27 05:27:20|177188.9|177058.9|177181.9|177051.9|177189.5|177059.5|177170.1|177040.1|18
1724736450000|2024-08-27 05:27:30|177184.3|177054.3|177197.4|177067.4|177197.5|177067.5|177180.8|177050.8|13
1724736460000|2024-08-27 05:27:40|177187.6|177057.6|177172.8|177082.8|177194.8|177082.8|177165.1|177047.3|20
1724736470000|2024-08-27 05:27:50|177167.7|177077.7|177215.1|177085.1|177215.1|177092.9|177167.7|177057.7|9
1724736480000|2024-08-27 05:28:00|177208|177078|177210|177080|177210|177092.7|177182.7|177065.5|13
1724736490000|2024-08-27 05:28:10|177210.7|177080.7|177190.5|177100.5|177210.7|177100.5|177183.4|177073.6|7
1724736500000|2024-08-27 05:28:20|177190.7|177100.7|177179.4|177089.4|177192.1|177102.1|177179.4|177089.4|3
1724736510000|2024-08-27 05:28:30|177183.5|177093.5|177169.3|177079.3|177199.9|177109.9|177169.3|177062.4|13
1724736520000|2024-08-27 05:28:40|177163.7|177073.7|177217.4|177087.4|177218.1|177092.2|177163.7|177053.6|17
1724736530000|2024-08-27 05:28:50|177216.9|177086.9|177203.4|177113.4|177216.9|177113.7|177184.2|177067.2|19
1724736540000|2024-08-27 05:29:00|177199.1|177109.1|177212.4|177082.4|177213.5|177113|177185.4|177074|16
1724736550000|2024-08-27 05:29:10|177191.6|177101.6|177212.4|177082.4|177217.4|177101.6|177191.6|177076.5|5
1724736560000|2024-08-27 05:29:20|177206.5|177076.5|177186.1|177096.1|177212.4|177096.1|177186.1|177076.5|3
1724736570000|2024-08-27 05:29:30|177196.6|177106.6|177177.6|177087.6|177196.6|177106.6|177177.6|177087.6|3
1724736580000|2024-08-27 05:29:40|177188.4|177098.4|177188.4|177098.4|177188.4|177098.4|177188.4|177098.4|1
1724736590000|2024-08-27 05:29:50|177212.2|177082.2|177212.2|177082.2|177212.2|177082.2|177212.2|177082.2|1
1724736600000|2024-08-27 05:30:00|177210|177080|177174.9|177084.9|177216.7|177114.8|177174.9|177078.6|13
1724736610000|2024-08-27 05:30:10|177177.5|177087.5|177202.7|177072.7|177208.2|177101.2|177177.5|177059.1|13
1724736620000|2024-08-27 05:30:20|177200.5|177070.5|177173|177083|177200.5|177084.9|177160.5|177055.3|17
1724736630000|2024-08-27 05:30:30|177162.4|177072.4|177180.9|177050.9|177190.3|177080.9|177159.5|177050.9|8
1724736640000|2024-08-27 05:30:40|177189.7|177059.7|177180.6|177050.6|177189.7|177077|177167|177050.6|6
1724736650000|2024-08-27 05:30:50|177189.4|177059.4|177177.4|177087.4|177200.7|177087.4|177153|177054.2|14
1724736660000|2024-08-27 05:31:00|177199.6|177069.6|177192.5|177102.5|177212.4|177102.5|177177.4|177069.6|15
1724736670000|2024-08-27 05:31:10|177190.8|177100.8|177223.3|177093.3|177227.8|177113|177180.6|177090.1|17
1724736680000|2024-08-27 05:31:20|177222.5|177092.5|177183.2|177093.2|177223.4|177094|177162|177072|20
1724736690000|2024-08-27 05:31:30|177209.3|177079.3|177226.4|177096.4|177227.4|177106.1|177186.3|177077.4|19
1724736700000|2024-08-27 05:31:40|177227.1|177097.1|177203.7|177113.7|177232.6|177113.7|177203.7|177095|9
1724736710000|2024-08-27 05:31:50|177204.9|177114.9|177201.4|177111.4|177230.8|177114.9|177201.4|177093.8|7
1724736720000|2024-08-27 05:32:00|177201.1|177111.1|177199.7|177109.7|177229.2|177116.1|177192.2|177079.7|12
1724736730000|2024-08-27 05:32:10|177223|177093|177222.8|177092.8|177230.2|177110|177199.7|177085.2|12
1724736740000|2024-08-27 05:32:20|177212.7|177082.7|177206|177116|177212.7|177116|177195.3|177082.7|6
1724736750000|2024-08-27 05:32:30|177201.8|177111.8|177219.8|177089.8|177228.8|177122.1|177181|177088.6|16
1724736760000|2024-08-27 05:32:40|177202.2|177112.2|177217.3|177087.3|177222.2|177112.2|177195.1|177087.3|6
1724736770000|2024-08-27 05:32:50|177217.4|177087.4|177217.4|177087.4|177217.4|177087.4|177217.4|177087.4|1
1724736780000|2024-08-27 05:33:00|177215.1|177085.1|177214.8|177084.8|177215.1|177085.1|177214.8|177084.8|2
1724736790000|2024-08-27 05:33:10|177214.5|177084.5|177199|177109|177214.7|177109|177192.3|177084.5|4
1724736800000|2024-08-27 05:33:20|177190.7|177100.7|177186.4|177096.4|177202.3|177112.3|177186.4|177096.4|6
1724736810000|2024-08-27 05:33:30|177193.9|177103.9|177211.1|177081.1|177213.5|177103.9|177193.9|177079.3|5
1724736820000|2024-08-27 05:33:40|177210.1|177080.1|177216.3|177086.3|177218.7|177088.7|177210.1|177080.1|11
1724736830000|2024-08-27 05:33:50|177211.8|177081.8|177166.7|177076.7|177215.4|177085.9|177166.7|177060.6|10
1724736840000|2024-08-27 05:34:00|177166.6|177076.6|177197.2|177067.2|177199.7|177087.3|177166.6|177067.2|5
1724736850000|2024-08-27 05:34:10|177195|177065|177202.9|177112.9|177216.6|177112.9|177174|177062.1|19
1724736860000|2024-08-27 05:34:20|177195.7|177105.7|177193.8|177063.8|177201.9|177111.9|177172.4|177063|22
1724736870000|2024-08-27 05:34:30|177194.3|177064.3|177191.1|177061.1|177201.4|177071.4|177158.6|177057.8|26
1724736880000|2024-08-27 05:34:40|177193.6|177063.6|177185.5|177055.5|177193.6|177063.6|177178.3|177048.3|21
1724736890000|2024-08-27 05:34:50|177179.1|177049.1|177164.1|177034.1|177190.3|177060.3|177164.1|177034.1|24
1724736900000|2024-08-27 05:35:00|177173.8|177043.8|177193.1|177063.1|177193.1|177063.1|177173.7|177043.7|16
1724736910000|2024-08-27 05:35:10|177199.9|177069.9|177195|177065|177199.9|177069.9|177183.8|177053.8|12
1724736920000|2024-08-27 05:35:20|177193.3|177063.3|177191.7|177061.7|177193.3|177063.3|177184.6|177054.6|5
1724736940000|2024-08-27 05:35:40|177187.4|177057.4|177181.1|177051.1|177187.4|177057.4|177181.1|177051.1|4
1724736950000|2024-08-27 05:35:50|177180.2|177050.2|177177.6|177047.6|177181.2|177051.2|177177.6|177047.6|5
1724736960000|2024-08-27 05:36:00|177185.4|177055.4|177185.4|177055.4|177185.4|177055.4|177185.4|177055.4|1
1724736990000|2024-08-27 05:36:30|177177.7|177047.7|177177.7|177047.7|177177.7|177047.7|177177.7|177047.7|1
1724737020000|2024-08-27 05:37:00|177185.5|177055.5|177185.5|177055.5|177185.5|177055.5|177185.5|177055.5|1
1724737030000|2024-08-27 05:37:10|177184.6|177054.6|177187.9|177057.9|177197.9|177067.9|177184.6|177054.6|7
1724737040000|2024-08-27 05:37:20|177186.7|177056.7|177186.7|177056.7|177186.7|177056.7|177186.7|177056.7|1
1724737050000|2024-08-27 05:37:30|177188.2|177058.2|177186.5|177056.5|177192.6|177062.6|177186.5|177056.5|3
1724737060000|2024-08-27 05:37:40|177186.6|177056.6|177150.6|177060.6|177186.6|177063.1|177150.6|177056.6|3
1724737070000|2024-08-27 05:37:50|177148|177058|177155.3|177065.3|177155.3|177065.3|177144.2|177054.2|4
1724737080000|2024-08-27 05:38:00|177183.6|177053.6|177183.6|177053.6|177183.6|177053.6|177183.6|177053.6|1
1724737090000|2024-08-27 05:38:10|177175.3|177045.3|177175.3|177045.3|177175.3|177045.3|177175.3|177045.3|1
1724737100000|2024-08-27 05:38:20|177183.6|177053.6|177181.6|177051.6|177183.6|177053.6|177181.6|177051.6|2
1724737110000|2024-08-27 05:38:30|177172.5|177042.5|177172.5|177042.5|177172.5|177042.5|177172.5|177042.5|1
1724737130000|2024-08-27 05:38:50|177141.8|177051.8|177195.6|177065.6|177195.6|177071.9|177141.8|177051.6|12
1724737140000|2024-08-27 05:39:00|177194.2|177064.2|177194.2|177064.2|177194.2|177064.2|177193.8|177063.8|3
1724737150000|2024-08-27 05:39:10|177195.6|177065.6|177205|177075|177205|177075|177193.2|177063.2|13
1724737160000|2024-08-27 05:39:20|177195.4|177065.4|177198.5|177068.5|177212.4|177082.4|177195.4|177065.4|4
1724737170000|2024-08-27 05:39:30|177198.6|177068.6|177201|177071|177201|177071|177198.6|177068.6|2
1724737190000|2024-08-27 05:39:50|177201.1|177071.1|177169.3|177079.3|177201.1|177079.3|177169.3|177071.1|2
1724737200000|2024-08-27 05:40:00|177171.8|177081.8|177200.8|177070.8|177217.4|177097.1|177171.8|177070.8|22
1724737210000|2024-08-27 05:40:10|177203.3|177073.3|177200.8|177070.8|177203.3|177073.3|177200.8|177070.8|2
1724737220000|2024-08-27 05:40:20|177201.5|177071.5|177202.1|177072.1|177202.1|177072.1|177201.5|177071.5|2
1724737230000|2024-08-27 05:40:30|177197.7|177067.7|177197.7|177067.7|177197.7|177067.7|177197.7|177067.7|1
1724737240000|2024-08-27 05:40:40|177199.4|177069.4|177224|177094|177224|177094|177199.4|177069.4|17
1724737250000|2024-08-27 05:40:50|177218.5|177088.5|177199.3|177069.3|177225.2|177095.2|177198.1|177068.1|18
1724737270000|2024-08-27 05:41:10|177198.6|177068.6|177198.6|177068.6|177198.6|177068.6|177198.6|177068.6|1
1724737280000|2024-08-27 05:41:20|177197.7|177067.7|177190.8|177060.8|177197.7|177067.7|177190.8|177060.8|7
1724737290000|2024-08-27 05:41:30|177195.3|177065.3|177195.6|177065.6|177195.6|177065.6|177188.2|177058.2|4
1724737300000|2024-08-27 05:41:40|177188.2|177058.2|177185.8|177055.8|177192.9|177062.9|177178|177048|21
1724737310000|2024-08-27 05:41:50|177185.4|177055.4|177186.3|177056.3|177189.3|177059.3|177181.8|177051.8|17
1724737320000|2024-08-27 05:42:00|177183.2|177053.2|177192.4|177062.4|177194.6|177064.6|177183.2|177053.2|12
1724737330000|2024-08-27 05:42:10|177187.9|177057.9|177181.1|177051.1|177187.9|177057.9|177181.1|177051.1|8
1724737340000|2024-08-27 05:42:20|177183.6|177053.6|177192.2|177062.2|177193|177063|177183.6|177053.6|13
1724737350000|2024-08-27 05:42:30|177188.2|177058.2|177185.5|177055.5|177188.2|177058.2|177185.5|177055.5|3
1724737360000|2024-08-27 05:42:40|177185.8|177055.8|177185.5|177055.5|177196.7|177066.7|177185.5|177055.5|18
1724737370000|2024-08-27 05:42:50|177183.7|177053.7|177213.9|177083.9|177213.9|177083.9|177183.7|177053.7|23
1724737380000|2024-08-27 05:43:00|177209.9|177079.9|177182|177092|177211.5|177094.4|177182|177077.6|8
1724737390000|2024-08-27 05:43:10|177184.3|177094.3|177182.7|177092.7|177187.1|177097.1|177181.4|177091.4|11
1724737400000|2024-08-27 05:43:20|177180.6|177090.6|177171.3|177081.3|177186.8|177096.8|177171.3|177081.3|18
1724737410000|2024-08-27 05:43:30|177167.1|177077.1|177179.1|177089.1|177179.1|177089.1|177167.1|177077.1|7
1724737420000|2024-08-27 05:43:40|177177.5|177087.5|177180.4|177090.4|177180.4|177090.4|177177.5|177087.5|3
1724737430000|2024-08-27 05:43:50|177182.3|177092.3|177194.3|177064.3|177220.9|177105.2|177182.3|177064.3|23
1724737440000|2024-08-27 05:44:00|177194.2|177064.2|177213.2|177083.2|177215.9|177085.9|177191.6|177061.6|25
1724737450000|2024-08-27 05:44:10|177213.3|177083.3|177196.2|177106.2|177219.8|177109.1|177196.2|177081.5|11
1724737460000|2024-08-27 05:44:20|177193.7|177103.7|177227.6|177097.6|177227.6|177110.2|177188.3|177085.1|25
1724737470000|2024-08-27 05:44:30|177221.9|177091.9|177210.2|177080.2|177227.1|177097.1|177205|177075|16
1724737480000|2024-08-27 05:44:40|177211.9|177081.9|177192.4|177062.4|177211.9|177088.7|177161.9|177056.9|19
1724737490000|2024-08-27 05:44:50|177194.4|177064.4|177202.8|177072.8|177207.1|177077.1|177192.4|177062.4|13
1724737500000|2024-08-27 05:45:00|177206.1|177076.1|177215.8|177085.8|177215.8|177085.8|177206.1|177076.1|13
1724737510000|2024-08-27 05:45:10|177200.8|177070.8|177214.8|177084.8|177228.1|177098.1|177200.1|177070.1|15
1724737520000|2024-08-27 05:45:20|177212.8|177082.8|177219.7|177089.7|177229.8|177099.8|177211.4|177081.4|27
1724737530000|2024-08-27 05:45:30|177217.3|177087.3|177205.1|177075.1|177226.7|177118.2|177180.7|177065.2|25
1724737540000|2024-08-27 05:45:40|177197.4|177067.4|177204.5|177074.5|177222.3|177124|177167.7|177067.4|29
1724737550000|2024-08-27 05:45:50|177203.7|177073.7|177170.4|177080.4|177203.7|177080.4|177169|177058.8|30
1724737560000|2024-08-27 05:46:00|177197.2|177067.2|177189.5|177059.5|177204|177074|177186.4|177056.4|20
1724737570000|2024-08-27 05:46:10|177186.6|177056.6|177209.5|177079.5|177209.5|177079.5|177186.6|177056.6|29
1724737580000|2024-08-27 05:46:20|177205|177075|177208.6|177078.6|177226|177117.4|177195.8|177071.5|25
1724737590000|2024-08-27 05:46:30|177206.4|177076.4|177197.7|177067.7|177226.3|177096.3|177197.7|177067.7|27
1724737600000|2024-08-27 05:46:40|177194.7|177064.7|177205.6|177075.6|177207.1|177077.1|177194.7|177064.7|19
1724737610000|2024-08-27 05:46:50|177203.5|177073.5|177204.8|177074.8|177207.9|177077.9|177198.6|177068.6|14
1724737620000|2024-08-27 05:47:00|177200.5|177070.5|177199.8|177069.8|177201.8|177071.8|177193.7|177063.7|11
1724737630000|2024-08-27 05:47:10|177197.4|177067.4|177212.7|177082.7|177212.7|177082.7|177197.4|177067.4|15
1724737640000|2024-08-27 05:47:20|177211.5|177081.5|177201.4|177071.4|177216.6|177086.6|177190.1|177060.1|14
1724737650000|2024-08-27 05:47:30|177204|177074|177203.9|177073.9|177209.4|177079.4|177185.9|177055.9|16
1724737660000|2024-08-27 05:47:40|177196.4|177066.4|177192.8|177062.8|177204.2|177074.2|177192.8|177062.8|8
1724737670000|2024-08-27 05:47:50|177190.2|177060.2|177207.2|177077.2|177231|177101|177190.2|177060.2|29
1724737680000|2024-08-27 05:48:00|177205.2|177075.2|177205.2|177075.2|177205.2|177075.2|177205.2|177075.2|1
1724737690000|2024-08-27 05:48:10|177205.3|177075.3|177210.5|177080.5|177224.3|177094.3|177205.3|177075.3|17
1724737700000|2024-08-27 05:48:20|177212.5|177082.5|177210|177080|177214.5|177084.5|177205.9|177075.9|18
1724737710000|2024-08-27 05:48:30|177211|177081|177219.6|177089.6|177220.8|177090.8|177207.3|177077.3|30
1724737720000|2024-08-27 05:48:40|177216.1|177086.1|177225.8|177095.8|177225.8|177095.8|177209.2|177079.2|20
1724737730000|2024-08-27 05:48:50|177218.6|177088.6|177222.4|177092.4|177236.3|177106.3|177216.6|177086.6|21
1724737740000|2024-08-27 05:49:00|177225.2|177095.2|177217.8|177087.8|177237.9|177107.9|177214.3|177084.3|24
1724737750000|2024-08-27 05:49:10|177233.9|177103.9|177227.4|177097.4|177236.2|177106.2|177225.3|177095.3|27
1724737760000|2024-08-27 05:49:20|177227.7|177097.7|177225.8|177095.8|177232|177102|177225|177095|20
1724737770000|2024-08-27 05:49:30|177228.7|177098.7|177224.4|177094.4|177229.9|177099.9|177223.9|177093.9|11
1724737780000|2024-08-27 05:49:40|177224|177094|177223.4|177093.4|177224|177094|177223.4|177093.4|2
1724737790000|2024-08-27 05:49:50|177215.3|177085.3|177214.9|177084.9|177215.3|177085.3|177214.9|177084.9|2
1724737800000|2024-08-27 05:50:00|177220.6|177090.6|177220|177090|177229.7|177099.7|177212.4|177082.4|12
1724737810000|2024-08-27 05:50:10|177212.1|177082.1|177233.3|177103.3|177234|177104|177212.1|177082.1|20
1724737820000|2024-08-27 05:50:20|177230.5|177100.5|177229.4|177099.4|177232.1|177102.1|177226.2|177096.2|15
1724737830000|2024-08-27 05:50:30|177230.6|177100.6|177225.2|177095.2|177232.6|177102.6|177222.7|177092.7|22
1724737840000|2024-08-27 05:50:40|177228.2|177098.2|177228.3|177098.3|177228.3|177098.3|177209.5|177079.5|16
1724737850000|2024-08-27 05:50:50|177228|177098|177221.9|177091.9|177229.7|177099.7|177218.1|177088.1|19
1724737860000|2024-08-27 05:51:00|177226|177096|177223.4|177093.4|177232.1|177102.1|177223.4|177093.4|13
1724737870000|2024-08-27 05:51:10|177226.4|177096.4|177223.6|177093.6|177232|177102|177221.8|177091.8|18
1724737880000|2024-08-27 05:51:20|177223|177093|177222.2|177092.2|177224.5|177094.5|177221.6|177091.6|7
1724737890000|2024-08-27 05:51:30|177222.1|177092.1|177219.9|177089.9|177224.9|177094.9|177219.9|177089.9|4
1724737900000|2024-08-27 05:51:40|177216.8|177086.8|177223.6|177093.6|177223.6|177093.6|177215.2|177085.2|9
1724737910000|2024-08-27 05:51:50|177223.5|177093.5|177233.2|177103.2|177238.9|177108.9|177221|177091|18
1724737920000|2024-08-27 05:52:00|177210|177120|177215.7|177085.7|177233.3|177120.1|177195.3|177085.7|19
1724737930000|2024-08-27 05:52:10|177217|177087|177212.7|177082.7|177220.7|177090.7|177212.7|177082.7|7
1724737950000|2024-08-27 05:52:30|177222.8|177092.8|177211.2|177081.2|177222.8|177092.8|177211.2|177081.2|3
1724737960000|2024-08-27 05:52:40|177211.3|177081.3|177221.3|177091.3|177227.3|177097.3|177170.3|177076.3|14
1724737970000|2024-08-27 05:52:50|177222.6|177092.6|177208.8|177078.8|177227.8|177097.8|177200.7|177070.7|15
1724737980000|2024-08-27 05:53:00|177204.5|177074.5|177220|177090|177223.1|177093.1|177204.5|177074.5|21
1724737990000|2024-08-27 05:53:10|177220.7|177090.7|177213.3|177083.3|177223.2|177093.2|177213.3|177083.3|15
1724738000000|2024-08-27 05:53:20|177210.2|177080.2|177208.4|177078.4|177211.7|177081.7|177207.2|177077.2|8
1724738010000|2024-08-27 05:53:30|177205.6|177075.6|177209.1|177079.1|177209.1|177079.1|177205.6|177075.6|2
1724738020000|2024-08-27 05:53:40|177206.1|177076.1|177216.6|177086.6|177216.6|177086.6|177206.1|177076.1|6
1724738030000|2024-08-27 05:53:50|177208|177078|177213.7|177083.7|177215.5|177085.5|177207.5|177077.5|8
1724738040000|2024-08-27 05:54:00|177211.9|177081.9|177219.3|177089.3|177221.4|177091.4|177209.6|177079.6|17
1724738050000|2024-08-27 05:54:10|177215.8|177085.8|177197.9|177067.9|177222.5|177092.5|177195.9|177065.9|18
1724738060000|2024-08-27 05:54:20|177207.4|177077.4|177225.6|177095.6|177226.2|177096.2|177207.4|177077.4|8
1724738070000|2024-08-27 05:54:30|177222.6|177092.6|177210|177080|177222.7|177092.7|177210|177080|14
1724738080000|2024-08-27 05:54:40|177212.7|177082.7|177218.7|177088.7|177218.7|177088.7|177212.7|177082.7|5
1724738090000|2024-08-27 05:54:50|177214.6|177084.6|177214.1|177084.1|177214.9|177084.9|177211.7|177081.7|4
1724738100000|2024-08-27 05:55:00|177212.3|177082.3|177213.6|177083.6|177217.4|177087.4|177212.3|177082.3|6
1724738110000|2024-08-27 05:55:10|177212.2|177082.2|177219.7|177089.7|177219.7|177089.7|177212.2|177082.2|6
1724738120000|2024-08-27 05:55:20|177217.4|177087.4|177213.9|177083.9|177220.1|177090.1|177213|177083|7
1724738130000|2024-08-27 05:55:30|177217.9|177087.9|177215.9|177085.9|177222.9|177092.9|177212.2|177082.2|8
1724738140000|2024-08-27 05:55:40|177218.2|177088.2|177213.2|177083.2|177218.2|177088.2|177213.2|177083.2|3
1724738150000|2024-08-27 05:55:50|177210.9|177080.9|177210.5|177080.5|177213.1|177091.7|177181.7|177080.5|4
1724738160000|2024-08-27 05:56:00|177213.4|177083.4|177215.2|177085.2|177215.2|177085.2|177210.3|177080.3|7
1724738170000|2024-08-27 05:56:10|177220.8|177090.8|177217.7|177087.7|177220.8|177090.8|177211.7|177081.7|10
1724738180000|2024-08-27 05:56:20|177219.2|177089.2|177218.6|177088.6|177219.2|177089.2|177212.3|177082.3|9
1724738190000|2024-08-27 05:56:30|177185.6|177095.6|177215.6|177085.6|177215.6|177095.6|177181.8|177083.8|4
1724738200000|2024-08-27 05:56:40|177212.5|177082.5|177181.4|177091.4|177214.9|177091.4|177174.6|177081|14
1724738210000|2024-08-27 05:56:50|177179.4|177089.4|177200.8|177070.8|177213.2|177089.4|177179.4|177070.6|14
1724738220000|2024-08-27 05:57:00|177208.3|177078.3|177206.7|177076.7|177208.3|177078.3|177195.6|177065.6|3
1724738230000|2024-08-27 05:57:10|177206.9|177076.9|177206.9|177076.9|177212.5|177082.5|177206.9|177076.9|3
1724738240000|2024-08-27 05:57:20|177212.4|177082.4|177214.2|177084.2|177214.2|177084.2|177208.7|177078.7|3
1724738250000|2024-08-27 05:57:30|177212.4|177082.4|177214.2|177084.2|177215.4|177085.4|177199.8|177069.8|11
1724738260000|2024-08-27 05:57:40|177211.6|177081.6|177175.8|177085.8|177211.6|177086.9|177171.7|177081.6|6
1724738270000|2024-08-27 05:57:50|177177.9|177087.9|177199|177069|177199|177087.9|177168.4|177069|9
1724738300000|2024-08-27 05:58:20|177196.9|177066.9|177196.9|177066.9|177196.9|177066.9|177196.9|177066.9|1
1724738310000|2024-08-27 05:58:30|177218.7|177088.7|177209|177079|177221.4|177091.4|177208.3|177078.3|9
1724738320000|2024-08-27 05:58:40|177207.8|177077.8|177211.5|177081.5|177226.9|177096.9|177207.8|177077.8|13
1724738330000|2024-08-27 05:58:50|177212.5|177082.5|177143.7|177013.7|177212.5|177082.5|177142.3|177012.3|15
1724738340000|2024-08-27 05:59:00|177144.8|177014.8|177141.1|177011.1|177144.8|177014.8|177141.1|177011.1|5
1724738350000|2024-08-27 05:59:10|177142.1|177012.1|177137.8|177007.8|177142.1|177012.1|177137.7|177007.7|5
1724738360000|2024-08-27 05:59:20|177137.6|177007.6|177105|176975|177137.6|177033.2|177105|176975|11
1724738370000|2024-08-27 05:59:30|177082.6|176952.6|177058.7|176928.7|177082.6|176952.6|177055.4|176925.4|15
1724738380000|2024-08-27 05:59:40|177056.2|176926.2|177056.1|176926.1|177074.3|176944.3|177056.1|176926.1|6
1724738390000|2024-08-27 05:59:50|177055.5|176925.5|177068.9|176938.9|177074.1|176944.1|177055.5|176925.5|21
1724738400000|2024-08-27 06:00:00|177064.6|176934.6|177049|176919|177064.6|176934.6|177048.9|176918.9|15
1724738410000|2024-08-27 06:00:10|177049.5|176919.5|177042|176912|177051.9|176921.9|177041.3|176911.3|18
1724738420000|2024-08-27 06:00:20|177044.9|176914.9|177059.7|176929.7|177059.7|176929.7|177044.9|176914.9|14
1724738430000|2024-08-27 06:00:30|177058.6|176928.6|177054.6|176924.6|177058.7|176928.7|177048.2|176918.2|9
1724738440000|2024-08-27 06:00:40|177062.7|176932.7|177046.7|176916.7|177065.8|176935.8|177039.9|176909.9|15
1724738450000|2024-08-27 06:00:50|177047.7|176917.7|177034.1|176904.1|177050.5|176920.5|177034.1|176904.1|9
1724738460000|2024-08-27 06:01:00|177034.8|176904.8|177054|176924|177059.9|176929.9|177034.8|176904.8|10
1724738470000|2024-08-27 06:01:10|177050.4|176920.4|177061|176931|177061|176931|177050.4|176920.4|11
1724738480000|2024-08-27 06:01:20|177060.1|176930.1|177062.4|176932.4|177062.4|176932.4|177052.5|176922.5|8
1724738490000|2024-08-27 06:01:30|177067|176937|177065.1|176935.1|177067|176937|177064.8|176934.8|3
1724738500000|2024-08-27 06:01:40|177070.1|176940.1|177070.1|176940.1|177070.1|176940.1|177070.1|176940.1|1
1724738510000|2024-08-27 06:01:50|177072.8|176942.8|177071|176941|177073.7|176943.7|177071|176941|3
1724738520000|2024-08-27 06:02:00|177069.9|176939.9|177040|176910|177069.9|176939.9|177039.7|176909.7|16
1724738530000|2024-08-27 06:02:10|177041.6|176911.6|177041.5|176911.5|177041.7|176911.7|177039.3|176909.3|5
1724738540000|2024-08-27 06:02:20|177041.3|176911.3|177037.6|176907.6|177046.3|176916.3|177037.6|176907.6|11
1724738550000|2024-08-27 06:02:30|177040.3|176910.3|177040.3|176910.3|177042.4|176912.4|177040.3|176910.3|6
1724738560000|2024-08-27 06:02:40|177042.3|176912.3|177042.5|176912.5|177047|176917|177042.3|176912.3|10
1724738570000|2024-08-27 06:02:50|177038.4|176908.4|177045.4|176915.4|177045.4|176915.4|177038.4|176908.4|7
1724738580000|2024-08-27 06:03:00|177043.6|176913.6|177043.6|176913.6|177043.6|176913.6|177043.6|176913.6|1
1724738590000|2024-08-27 06:03:10|177042.3|176912.3|177023|176933|177042.3|176934.2|177019.8|176912.3|10
1724738600000|2024-08-27 06:03:20|177018.6|176928.6|177032.2|176942.2|177033.7|176943.7|177018.6|176928.6|8
1724738610000|2024-08-27 06:03:30|177032.7|176942.7|177061.7|176971.7|177065.8|176975.8|177032.7|176942.7|11
1724738620000|2024-08-27 06:03:40|177062.3|176972.3|177060.7|176970.7|177062.3|176972.3|177058.8|176968.8|4
1724738630000|2024-08-27 06:03:50|177060.1|176970.1|177054|176964|177060.1|176970.1|177054|176964|6
1724738640000|2024-08-27 06:04:00|177057.7|176967.7|177063.7|176973.7|177068.9|176978.9|177057.7|176967.7|11
1724738650000|2024-08-27 06:04:10|177062.2|176972.2|177070.4|176980.4|177070.4|176980.4|177060.8|176970.8|4
1724738660000|2024-08-27 06:04:20|177067.4|176977.4|177069.1|176979.1|177069.1|176979.1|177064.9|176974.9|5
1724738670000|2024-08-27 06:04:30|177072.4|176982.4|177073.8|176983.8|177073.8|176983.8|177070.9|176980.9|11
1724738680000|2024-08-27 06:04:40|177073.3|176983.3|177072.3|176982.3|177073.3|176983.3|177070.5|176980.5|3
1724738690000|2024-08-27 06:04:50|177122.5|177032.5|177143|177053|177152.4|177062.4|177122.5|177032.5|6
1724738700000|2024-08-27 06:05:00|177144.4|177054.4|177150.9|177060.9|177154.3|177064.3|177143.6|177053.6|8
1724738710000|2024-08-27 06:05:10|177148.9|177058.9|177153.8|177063.8|177155.3|177065.3|177148|177058|8
1724738720000|2024-08-27 06:05:20|177153.2|177063.2|177160.4|177070.4|177160.4|177070.4|177152.1|177062.1|18
1724738730000|2024-08-27 06:05:30|177160.5|177070.5|177158.9|177068.9|177160.5|177070.5|177153|177063|15
1724738740000|2024-08-27 06:05:40|177155.3|177065.3|177155.3|177065.3|177155.3|177065.3|177155.3|177065.3|1
1724738750000|2024-08-27 06:05:50|177156.3|177066.3|177159.5|177069.5|177159.7|177069.7|177156|177066|5
1724738760000|2024-08-27 06:06:00|177157.6|177067.6|177169.3|177079.3|177169.3|177079.3|177157.6|177067.6|9
1724738770000|2024-08-27 06:06:10|177164.8|177074.8|177165.4|177075.4|177170.7|177080.7|177164.8|177074.8|6
1724738780000|2024-08-27 06:06:20|177165.3|177075.3|177059.6|176969.6|177165.3|177075.3|177054.2|176964.2|11
1724738790000|2024-08-27 06:06:30|177051.3|176961.3|177056.6|176966.6|177059.3|176969.3|177049.8|176959.8|7
1724738800000|2024-08-27 06:06:40|177059.3|176969.3|177056.8|176966.8|177059.8|176969.8|177047.3|176957.3|7
1724738810000|2024-08-27 06:06:50|177056.6|176966.6|177052.3|176962.3|177060.1|176970.1|177046|176956|12
1724738820000|2024-08-27 06:07:00|177054.8|176964.8|177046.4|176956.4|177059|176969|177046.4|176956.4|9
1724738830000|2024-08-27 06:07:10|177049.1|176959.1|176996.2|176906.2|177062.3|176972.3|176992.5|176902.5|19
1724738840000|2024-08-27 06:07:20|177002.4|176912.4|177001|176911|177002.4|176912.4|176998.1|176908.1|6
1724738850000|2024-08-27 06:07:30|177000.7|176910.7|177005.4|176915.4|177007.9|176917.9|176997.7|176907.7|15
1724738860000|2024-08-27 06:07:40|177007.8|176917.8|177017|176927|177025|176935|177005.9|176915.9|13
1724738870000|2024-08-27 06:07:50|177014.7|176924.7|177016.9|176926.9|177016.9|176926.9|177013.7|176923.7|7
1724738880000|2024-08-27 06:08:00|177005.6|176915.6|176980.3|176890.3|177006.1|176916.1|176980.3|176890.3|18
1724738890000|2024-08-27 06:08:10|176985.7|176895.7|176951.7|176861.7|176985.7|176895.7|176951.7|176861.7|16
1724738900000|2024-08-27 06:08:20|176957.7|176867.7|176955.2|176865.2|176963.4|176873.4|176953.1|176863.1|11
1724738910000|2024-08-27 06:08:30|176961.1|176871.1|176957.3|176867.3|176961.3|176871.3|176952.3|176862.3|5
1724738920000|2024-08-27 06:08:40|176964.8|176874.8|176943.2|176853.2|176964.8|176874.8|176933.8|176843.8|22
1724738930000|2024-08-27 06:08:50|176947.9|176857.9|176950.9|176860.9|176960.5|176870.5|176940.8|176850.8|20
1724738940000|2024-08-27 06:09:00|176948.8|176858.8|176951.2|176861.2|176952.9|176862.9|176946.4|176856.4|14
1724738950000|2024-08-27 06:09:10|176948.4|176858.4|176952.6|176862.6|176952.8|176862.8|176947.8|176857.8|10
1724738960000|2024-08-27 06:09:20|176952.4|176862.4|176956.6|176866.6|176958.3|176868.3|176950.9|176860.9|12
1724738970000|2024-08-27 06:09:30|176949.5|176859.5|176953.3|176863.3|176956.8|176866.8|176948.7|176858.7|12
1724738980000|2024-08-27 06:09:40|176956.8|176866.8|176953.4|176863.4|176966.2|176876.2|176948|176858|18
1724738990000|2024-08-27 06:09:50|176951.4|176861.4|176934.7|176844.7|176953.6|176863.6|176934.7|176844.7|15
1724739000000|2024-08-27 06:10:00|176937.2|176847.2|176932.5|176842.5|176937.2|176847.2|176931.3|176841.3|7
1724739010000|2024-08-27 06:10:10|176932.7|176842.7|176929.5|176839.5|176932.7|176842.7|176929.2|176839.2|5
1724739020000|2024-08-27 06:10:20|176926.4|176836.4|176928|176838|176928|176838|176925.2|176835.2|6
1724739030000|2024-08-27 06:10:30|176929.6|176839.6|176929.9|176839.9|176929.9|176839.9|176929.6|176839.6|3
1724739040000|2024-08-27 06:10:40|176930.7|176840.7|176944.8|176854.8|176944.8|176854.8|176930.7|176840.7|9
1724739050000|2024-08-27 06:10:50|176946.4|176856.4|176944.4|176854.4|176949.3|176859.3|176944.4|176854.4|12
1724739060000|2024-08-27 06:11:00|176944.8|176854.8|176944.7|176854.7|176948.7|176858.7|176938.1|176848.1|17
1724739070000|2024-08-27 06:11:10|176946.3|176856.3|176945.4|176855.4|176947.6|176857.6|176945.1|176855.1|10
1724739080000|2024-08-27 06:11:20|176946.4|176856.4|176944.8|176854.8|176947.9|176857.9|176944.8|176854.8|8
1724739090000|2024-08-27 06:11:30|176944.2|176854.2|176942.1|176852.1|176945.7|176855.7|176939.9|176849.9|13
1724739100000|2024-08-27 06:11:40|176942.5|176852.5|176942.9|176852.9|176942.9|176852.9|176941.9|176851.9|10
1724739110000|2024-08-27 06:11:50|176941.4|176851.4|176946.3|176856.3|176946.3|176856.3|176938.9|176848.9|13
1724739120000|2024-08-27 06:12:00|176947.4|176857.4|176958.9|176868.9|176959.4|176869.4|176947.4|176857.4|22
1724739130000|2024-08-27 06:12:10|176957.6|176867.6|176953.2|176863.2|176957.6|176867.6|176953.2|176863.2|13
1724739140000|2024-08-27 06:12:20|176951.9|176861.9|176955|176865|176961.7|176871.7|176950.6|176860.6|12
1724739150000|2024-08-27 06:12:30|176953.3|176863.3|176954|176864|176954.3|176864.3|176953.2|176863.2|5
1724739160000|2024-08-27 06:12:40|176957.1|176867.1|176965.3|176875.3|176965.3|176875.3|176954|176864|9
1724739170000|2024-08-27 06:12:50|176966.3|176876.3|176966.3|176876.3|176966.3|176876.3|176965.8|176875.8|5
1724739180000|2024-08-27 06:13:00|176967.7|176877.7|176969.6|176879.6|176969.7|176879.7|176967.7|176877.7|3
1724739190000|2024-08-27 06:13:10|176969.5|176879.5|176975.2|176885.2|176975.2|176885.2|176969.5|176879.5|3
1724739200000|2024-08-27 06:13:20|176973.4|176883.4|176927.5|176837.5|176973.4|176883.4|176925.3|176835.3|6
1724739210000|2024-08-27 06:13:30|176923.4|176833.4|176926.4|176836.4|176926.4|176836.4|176923.4|176833.4|2
1724739220000|2024-08-27 06:13:40|176926.7|176836.7|176925.7|176835.7|176926.7|176836.7|176922.8|176832.8|7
1724739230000|2024-08-27 06:13:50|176926.1|176836.1|176927.6|176837.6|176929.1|176839.1|176924.5|176834.5|8
1724739240000|2024-08-27 06:14:00|176926.9|176836.9|176928.8|176838.8|176928.8|176838.8|176924.8|176834.8|7
1724739250000|2024-08-27 06:14:10|176929.3|176839.3|176929.5|176839.5|176932|176842|176929.2|176839.2|6
1724739260000|2024-08-27 06:14:20|176931|176841|176928.2|176838.2|176933.4|176843.4|176928.1|176838.1|8
1724739270000|2024-08-27 06:14:30|176930|176840|176929.9|176839.9|176931.2|176841.2|176928.2|176838.2|7
1724739280000|2024-08-27 06:14:40|176929.3|176839.3|176929.2|176839.2|176930.8|176840.8|176927.2|176837.2|6
1724739290000|2024-08-27 06:14:50|176925|176835|176924.6|176834.6|176925.4|176835.4|176923.3|176833.3|10
1724739300000|2024-08-27 06:15:00|176924.8|176834.8|176926.6|176836.6|176928.6|176838.6|176924.8|176834.8|17
1724739310000|2024-08-27 06:15:10|176929.4|176839.4|177027.3|176937.3|177027.3|176937.3|176926.9|176836.9|18
1724739320000|2024-08-27 06:15:20|177026.1|176936.1|177044.6|176954.6|177047.9|176957.9|177020.9|176930.9|17
1724739330000|2024-08-27 06:15:30|177046.4|176956.4|177045.2|176955.2|177046.4|176956.4|177041.4|176951.4|10
1724739340000|2024-08-27 06:15:40|177041.8|176951.8|177029.6|176939.6|177048|176958|177029.6|176939.6|23
1724739350000|2024-08-27 06:15:50|177029.1|176939.1|177041.5|176951.5|177041.5|176951.5|177025.9|176935.9|10
1724739360000|2024-08-27 06:16:00|177041.4|176951.4|177088.8|176998.8|177088.8|176998.8|177041.3|176951.3|14
1724739370000|2024-08-27 06:16:10|177086.3|176996.3|177086.4|176996.4|177090.5|177000.5|177082.9|176992.9|22
1724739380000|2024-08-27 06:16:20|177086.3|176996.3|177081.3|176991.3|177092.3|177002.3|177079|176989|16
1724739390000|2024-08-27 06:16:30|177081.2|176991.2|177081.2|176991.2|177081.2|176991.2|177081.2|176991.2|1
1724739400000|2024-08-27 06:16:40|177087.4|176997.4|177081.7|176991.7|177092.7|177002.7|177081.7|176991.7|5
1724739410000|2024-08-27 06:16:50|177087.2|176997.2|177081.2|176991.2|177087.2|176997.2|177081.2|176991.2|2
1724739420000|2024-08-27 06:17:00|177087.1|176997.1|177087|176997|177097.6|177007.6|177081.1|176991.1|14
1724739430000|2024-08-27 06:17:10|177092.6|177002.6|177092.8|177002.8|177092.8|177002.8|177092.6|177002.6|2
1724739440000|2024-08-27 06:17:20|177092.5|177002.5|177091.3|177001.3|177092.8|177002.8|177091.2|177001.2|6
1724739450000|2024-08-27 06:17:30|177093.3|177003.3|177087.5|176997.5|177093.3|177003.3|177087.5|176997.5|6
1724739460000|2024-08-27 06:17:40|177086.3|176996.3|177088.5|176998.5|177088.5|176998.5|177086.2|176996.2|3
1724739470000|2024-08-27 06:17:50|177087.4|176997.4|177080.4|176990.4|177087.4|176997.4|177078.6|176988.6|12
1724739480000|2024-08-27 06:18:00|177081|176991|177080.6|176990.6|177081.8|176991.8|177078.5|176988.5|10
1724739490000|2024-08-27 06:18:10|177081.5|176991.5|177099|177009|177099|177009|177078.7|176988.7|13
1724739500000|2024-08-27 06:18:20|177098.7|177008.7|177098.2|177008.2|177098.7|177008.7|177097.2|177007.2|6
1724739510000|2024-08-27 06:18:30|177096.8|177006.8|177092.4|177002.4|177096.8|177006.8|177092.4|177002.4|11
1724739520000|2024-08-27 06:18:40|177092.5|177002.5|177092.3|177002.3|177092.5|177002.5|177085.7|176995.7|15
1724739530000|2024-08-27 06:18:50|177088|176998|177088|176998|177092.3|177002.3|177088|176998|4
1724739540000|2024-08-27 06:19:00|177086.1|176996.1|177090.6|177000.6|177091.8|177001.8|177086.1|176996.1|11
1724739550000|2024-08-27 06:19:10|177095.3|177005.3|177096.5|177006.5|177096.5|177006.5|177094.7|177004.7|5
1724739560000|2024-08-27 06:19:20|177100|177010|177106.1|177016.1|177108.5|177018.5|177100|177010|13
1724739570000|2024-08-27 06:19:30|177107.1|177017.1|177089.9|176999.9|177107.1|177017.1|177086.8|176996.8|11
1724739580000|2024-08-27 06:19:40|177094.3|177004.3|177093.2|177003.2|177094.3|177004.3|177093.2|177003.2|3
1724739590000|2024-08-27 06:19:50|177093|177003|177085.7|176995.7|177093|177003|177085.3|176995.3|3
1724739600000|2024-08-27 06:20:00|177086.6|176996.6|177086.6|176996.6|177090.3|177000.3|177086.6|176996.6|3
1724739610000|2024-08-27 06:20:10|177086.8|176996.8|177081.7|176991.7|177086.8|176996.8|177081.7|176991.7|8
1724739620000|2024-08-27 06:20:20|177081|176991|177096|177006|177097.9|177007.9|177079.5|176989.5|17
1724739630000|2024-08-27 06:20:30|177096.1|177006.1|177094.8|177004.8|177097.7|177007.7|177094.8|177004.8|7
1724739640000|2024-08-27 06:20:40|177093.8|177003.8|177082.6|176992.6|177093.8|177003.8|177076.6|176986.6|14
1724739650000|2024-08-27 06:20:50|177083.4|176993.4|177082|176992|177083.5|176993.5|177075.6|176985.6|10
1724739660000|2024-08-27 06:21:00|177084.6|176994.6|177087.9|176997.9|177091.7|177001.7|177081.5|176991.5|14
1724739670000|2024-08-27 06:21:10|177087.1|176997.1|177087.5|176997.5|177087.5|176997.5|177087.1|176997.1|5
1724739680000|2024-08-27 06:21:20|177086|176996|177085|176995|177086|176996|177080.8|176990.8|10
1724739690000|2024-08-27 06:21:30|177085.9|176995.9|177099.1|177009.1|177100|177010|177085.9|176995.9|14
1724739700000|2024-08-27 06:21:40|177094.7|177004.7|177094.5|177004.5|177094.7|177004.7|177094.5|177004.5|3
1724739710000|2024-08-27 06:21:50|177093.6|177003.6|177093.6|177003.6|177093.6|177003.6|177093.6|177003.6|1
1724739720000|2024-08-27 06:22:00|177091.5|177001.5|177091.2|177001.2|177093.7|177003.7|177091.2|177001.2|6
1724739730000|2024-08-27 06:22:10|177091|177001|177088.8|176998.8|177093.1|177003.1|177081.7|176991.7|13
1724739740000|2024-08-27 06:22:20|177089.8|176999.8|177089.8|176999.8|177089.8|176999.8|177088.7|176998.7|6
1724739750000|2024-08-27 06:22:30|177088.8|176998.8|177087.7|176997.7|177092.8|177002.8|177087.7|176997.7|12
1724739760000|2024-08-27 06:22:40|177087.6|176997.6|177090.4|177000.4|177091.5|177001.5|177086.7|176996.7|8
1724739770000|2024-08-27 06:22:50|177089.6|176999.6|177074.3|176984.3|177089.6|176999.6|177070.7|176980.7|9
1724739780000|2024-08-27 06:23:00|177073.8|176983.8|177084.6|176994.6|177084.9|176994.9|177073.8|176983.8|10
1724739790000|2024-08-27 06:23:10|177091.4|177001.4|177091.3|177001.3|177092.6|177002.6|177091.3|177001.3|5
1724739800000|2024-08-27 06:23:20|177092.1|177002.1|177138.1|177048.1|177142.3|177052.3|177091.5|177001.5|21
1724739810000|2024-08-27 06:23:30|177140.8|177050.8|177138.9|177048.9|177149.2|177059.2|177136.4|177046.4|17
1724739820000|2024-08-27 06:23:40|177138.8|177048.8|177145.8|177055.8|177145.8|177055.8|177138.8|177048.8|11
1724739830000|2024-08-27 06:23:50|177145.7|177055.7|177145.7|177055.7|177145.8|177055.8|177145.7|177055.7|3
1724739840000|2024-08-27 06:24:00|177144.7|177054.7|177156.1|177066.1|177156.3|177066.3|177143.1|177053.1|13
1724739850000|2024-08-27 06:24:10|177156.4|177066.4|177148.4|177058.4|177156.5|177066.5|177148.4|177058.4|3
1724739860000|2024-08-27 06:24:20|177150.2|177060.2|177143|177053|177158|177068|177141.6|177051.6|11
1724739870000|2024-08-27 06:24:30|177139.6|177049.6|177143.6|177053.6|177147.4|177057.4|177139.6|177049.6|10
1724739880000|2024-08-27 06:24:40|177149|177059|177167.8|177077.8|177167.8|177077.8|177148.3|177058.3|10
1724739890000|2024-08-27 06:24:50|177166.9|177076.9|177157.5|177067.5|177167|177077|177157.5|177067.5|7
1724739900000|2024-08-27 06:25:00|177159.5|177069.5|177167.1|177077.1|177173.5|177083.5|177159.5|177069.5|16
1724739910000|2024-08-27 06:25:10|177168.3|177078.3|177174.1|177084.1|177176.8|177086.8|177166.5|177076.5|13
1724739920000|2024-08-27 06:25:20|177180.1|177090.1|177180.4|177090.4|177180.4|177090.4|177180.1|177090.1|3
1724739930000|2024-08-27 06:25:30|177181.3|177091.3|177185.6|177095.6|177188.5|177098.5|177178.2|177088.2|11
1724739940000|2024-08-27 06:25:40|177185.8|177095.8|177185.5|177095.5|177186|177096|177185.1|177095.1|7
1724739950000|2024-08-27 06:25:50|177185.7|177095.7|177185.4|177095.4|177186.5|177096.5|177183.4|177093.4|11
1724739960000|2024-08-27 06:26:00|177185.3|177095.3|177191.7|177101.7|177191.7|177101.7|177184.6|177094.6|5
1724739970000|2024-08-27 06:26:10|177192.1|177102.1|177193.7|177103.7|177193.7|177103.7|177192.1|177102.1|5
1724739980000|2024-08-27 06:26:20|177193.6|177103.6|177187.5|177097.5|177193.7|177103.7|177186|177096|9
1724739990000|2024-08-27 06:26:30|177180.9|177090.9|177182|177092|177182.1|177092.1|177180.9|177090.9|4
1724740000000|2024-08-27 06:26:40|177182.1|177092.1|177183.9|177093.9|177184|177094|177182.1|177092.1|4
1724740010000|2024-08-27 06:26:50|177184.2|177094.2|177184.3|177094.3|177185.3|177095.3|177184.1|177094.1|6
1724740020000|2024-08-27 06:27:00|177184|177094|177184.1|177094.1|177184.1|177094.1|177184|177094|2
1724740030000|2024-08-27 06:27:10|177189.8|177099.8|177193.2|177103.2|177193.2|177103.2|177189.8|177099.8|3
1724740040000|2024-08-27 06:27:20|177193|177103|177187.4|177097.4|177195.9|177105.9|177187.4|177097.4|11
1724740050000|2024-08-27 06:27:30|177190.2|177100.2|177218.6|177128.6|177219.9|177129.9|177188|177098|19
1724740060000|2024-08-27 06:27:40|177219.8|177129.8|177234.9|177144.9|177235.4|177145.4|177219.8|177129.8|23
1724740070000|2024-08-27 06:27:50|177234.8|177144.8|177223.4|177133.4|177234.8|177144.8|177222.9|177132.9|11
1724740080000|2024-08-27 06:28:00|177224|177134|177229.8|177139.8|177231.8|177141.8|177223.8|177133.8|17
1724740090000|2024-08-27 06:28:10|177230|177140|177228.2|177138.2|177230|177140|177225.8|177135.8|10
1724740100000|2024-08-27 06:28:20|177224|177134|177225.6|177135.6|177226.6|177136.6|177211.5|177121.5|20
1724740110000|2024-08-27 06:28:30|177225.5|177135.5|177225.7|177135.7|177225.7|177135.7|177221.4|177131.4|13
1724740120000|2024-08-27 06:28:40|177221.2|177131.2|177228.6|177138.6|177231.1|177141.1|177221.1|177131.1|16
1724740130000|2024-08-27 06:28:50|177222.9|177132.9|177224.6|177134.6|177226|177136|177219|177129|16
1724740140000|2024-08-27 06:29:00|177224.8|177134.8|177222.3|177132.3|177224.8|177134.8|177218.3|177128.3|17
1724740150000|2024-08-27 06:29:10|177223.2|177133.2|177222.4|177132.4|177224.8|177134.8|177219.3|177129.3|13
1724740160000|2024-08-27 06:29:20|177222.3|177132.3|177175.2|177085.2|177224.1|177134.1|177158.6|177068.6|12
1724740170000|2024-08-27 06:29:30|177175.8|177085.8|177168.8|177078.8|177175.8|177085.8|177168.8|177078.8|8
1724740180000|2024-08-27 06:29:40|177170.7|177080.7|177165.5|177075.5|177172.9|177082.9|177165.5|177075.5|18
1724740190000|2024-08-27 06:29:50|177167.8|177077.8|177165.8|177075.8|177168.8|177078.8|177161.7|177071.7|21
1724740200000|2024-08-27 06:30:00|177167.7|177077.7|177220.3|177130.3|177222.5|177132.5|177167.7|177077.7|21
1724740210000|2024-08-27 06:30:10|177220.4|177130.4|177223.7|177133.7|177228.9|177138.9|177220.4|177130.4|13
1724740220000|2024-08-27 06:30:20|177227.3|177137.3|177224.5|177134.5|177229.4|177139.4|177224.5|177134.5|17
1724740230000|2024-08-27 06:30:30|177226.4|177136.4|177219.1|177129.1|177226.4|177136.4|177219.1|177129.1|18
1724740240000|2024-08-27 06:30:40|177219.7|177129.7|177222.7|177132.7|177226.8|177136.8|177219.2|177129.2|22
1724740250000|2024-08-27 06:30:50|177222.8|177132.8|177221.9|177131.9|177225.2|177135.2|177220.3|177130.3|15
1724740260000|2024-08-27 06:31:00|177220.7|177130.7|177177.2|177087.2|177229.5|177139.5|177177.2|177087.2|18
1724740270000|2024-08-27 06:31:10|177178.8|177088.8|177181.8|177091.8|177184.6|177094.6|177178.8|177088.8|15
1724740280000|2024-08-27 06:31:20|177182.6|177092.6|177192.1|177102.1|177195.2|177105.2|177182.6|177092.6|7
1724740290000|2024-08-27 06:31:30|177194.4|177104.4|177200.6|177110.6|177200.6|177110.6|177194.4|177104.4|5
1724740300000|2024-08-27 06:31:40|177200|177110|177198.2|177108.2|177200.3|177110.3|177197.3|177107.3|15
1724740310000|2024-08-27 06:31:50|177198|177108|177190.2|177100.2|177198.9|177108.9|177187.1|177097.1|11
1724740320000|2024-08-27 06:32:00|177192.1|177102.1|177192.6|177102.6|177195.6|177105.6|177190.7|177100.7|11
1724740330000|2024-08-27 06:32:10|177192|177102|177194.7|177104.7|177194.7|177104.7|177183.1|177093.1|13
1724740340000|2024-08-27 06:32:20|177194.1|177104.1|177193.9|177103.9|177194.1|177104.1|177193.9|177103.9|3
1724740350000|2024-08-27 06:32:30|177192.9|177102.9|177193.4|177103.4|177195.3|177105.3|177188|177098|10
1724740360000|2024-08-27 06:32:40|177192.2|177102.2|177192.1|177102.1|177192.2|177102.2|177187.8|177097.8|9
1724740370000|2024-08-27 06:32:50|177190.4|177100.4|177191.9|177101.9|177192|177102|177190.3|177100.3|4
1724740380000|2024-08-27 06:33:00|177190.3|177100.3|177179.2|177089.2|177191.9|177101.9|177179.2|177089.2|12
1724740390000|2024-08-27 06:33:10|177178.1|177088.1|177184.8|177094.8|177187|177097|177175|177085|18
1724740400000|2024-08-27 06:33:20|177183.7|177093.7|177176.8|177086.8|177184.7|177094.7|177175.6|177085.6|12
1724740410000|2024-08-27 06:33:30|177176.6|177086.6|177176.6|177086.6|177177.7|177087.7|177176.1|177086.1|10
1724740420000|2024-08-27 06:33:40|177176.7|177086.7|177176.2|177086.2|177176.7|177086.7|177175.8|177085.8|5
1724740430000|2024-08-27 06:33:50|177175.8|177085.8|177178.6|177088.6|177178.8|177088.8|177175.8|177085.8|5
1724740440000|2024-08-27 06:34:00|177178.5|177088.5|177178.3|177088.3|177178.5|177088.5|177176.5|177086.5|8
1724740450000|2024-08-27 06:34:10|177178.1|177088.1|177185.6|177095.6|177188.3|177098.3|177178.1|177088.1|13
1724740460000|2024-08-27 06:34:20|177185.8|177095.8|177182.7|177092.7|177185.8|177095.8|177182.7|177092.7|9
1724740470000|2024-08-27 06:34:30|177182.9|177092.9|177179.6|177089.6|177183.1|177093.1|177179.1|177089.1|5
1724740480000|2024-08-27 06:34:40|177182.2|177092.2|177193.6|177103.6|177194.3|177104.3|177182.2|177092.2|19
1724740490000|2024-08-27 06:34:50|177193.4|177103.4|177191|177101|177193.8|177103.8|177190.5|177100.5|11
1724740500000|2024-08-27 06:35:00|177193.8|177103.8|177200.2|177110.2|177200.7|177110.7|177189.3|177099.3|17
1724740510000|2024-08-27 06:35:10|177211.3|177121.3|177223|177133|177223|177133|177211.3|177121.3|4
1724740520000|2024-08-27 06:35:20|177221.1|177131.1|177229.2|177139.2|177231.7|177141.7|177214|177124|11
1724740530000|2024-08-27 06:35:30|177225.2|177135.2|177221.3|177131.3|177225.2|177135.2|177221.3|177131.3|7
1724740540000|2024-08-27 06:35:40|177220.4|177130.4|177219.4|177129.4|177220.8|177130.8|177219|177129|9
1724740550000|2024-08-27 06:35:50|177219.5|177129.5|177219.4|177129.4|177219.5|177129.5|177219.4|177129.4|2
1724740560000|2024-08-27 06:36:00|177214.9|177124.9|177217.7|177127.7|177219.2|177129.2|177214.5|177124.5|11
1724740570000|2024-08-27 06:36:10|177217.6|177127.6|177221|177131|177221|177131|177216.8|177126.8|8
1724740580000|2024-08-27 06:36:20|177219.5|177129.5|177217.4|177127.4|177219.5|177129.5|177217.4|177127.4|9
1724740590000|2024-08-27 06:36:30|177217.3|177127.3|177212.3|177122.3|177217.3|177127.3|177212.1|177122.1|4
1724740610000|2024-08-27 06:36:50|177212.2|177122.2|177191.5|177101.5|177212.2|177122.2|177185.2|177095.2|6
1724740620000|2024-08-27 06:37:00|177191.6|177101.6|177184.8|177094.8|177191.6|177101.6|177184.5|177094.5|5
1724740630000|2024-08-27 06:37:10|177185.3|177095.3|177180.2|177090.2|177187.8|177097.8|177180.1|177090.1|7
1724740640000|2024-08-27 06:37:20|177177.8|177087.8|177177.8|177087.8|177190|177100|177177.8|177087.8|12
1724740650000|2024-08-27 06:37:30|177177.7|177087.7|177169|177079|177177.7|177087.7|177169|177079|9
1724740660000|2024-08-27 06:37:40|177170.2|177080.2|177179.3|177089.3|177181.3|177091.3|177170.2|177080.2|5
1724740670000|2024-08-27 06:37:50|177176.5|177086.5|177176.6|177086.6|177176.6|177086.6|177176.5|177086.5|2
1724740680000|2024-08-27 06:38:00|177175.7|177085.7|177176.3|177086.3|177178.6|177088.6|177172.3|177082.3|8
1724740690000|2024-08-27 06:38:10|177176.2|177086.2|177181.1|177091.1|177181.1|177091.1|177176.2|177086.2|7
1724740700000|2024-08-27 06:38:20|177181.9|177091.9|177172.5|177082.5|177182.1|177092.1|177172.5|177082.5|11
1724740710000|2024-08-27 06:38:30|177172.6|177082.6|177168.7|177078.7|177172.6|177082.6|177168.7|177078.7|6
1724740720000|2024-08-27 06:38:40|177166.4|177076.4|177162.9|177072.9|177166.4|177076.4|177160|177070|12
1724740730000|2024-08-27 06:38:50|177163|177073|177155.5|177065.5|177163.3|177073.3|177154.6|177064.6|9
1724740740000|2024-08-27 06:39:00|177155.9|177065.9|177159.2|177069.2|177159.2|177069.2|177155.3|177065.3|8
1724740750000|2024-08-27 06:39:10|177159.1|177069.1|177156.5|177066.5|177159.7|177069.7|177156.5|177066.5|7
1724740760000|2024-08-27 06:39:20|177155.4|177065.4|177155.5|177065.5|177157.8|177067.8|177153.1|177063.1|7
1724740770000|2024-08-27 06:39:30|177153.1|177063.1|177196.7|177106.7|177196.7|177106.7|177153.1|177063.1|3
1724740780000|2024-08-27 06:39:40|177194.5|177104.5|177191.7|177101.7|177194.5|177104.5|177187.2|177097.2|11
1724740790000|2024-08-27 06:39:50|177191.2|177101.2|177190|177100|177191.9|177101.9|177189.7|177099.7|7
1724740800000|2024-08-27 06:40:00|177191.2|177101.2|177194.2|177104.2|177194.2|177104.2|177191.2|177101.2|4
1724740810000|2024-08-27 06:40:10|177193.5|177103.5|177190.1|177100.1|177193.5|177103.5|177190.1|177100.1|11
1724740820000|2024-08-27 06:40:20|177191.2|177101.2|177190|177100|177191.2|177101.2|177190|177100|11
1724740830000|2024-08-27 06:40:30|177189|177099|177195.8|177105.8|177198.3|177108.3|177187.1|177097.1|14
1724740840000|2024-08-27 06:40:40|177195.9|177105.9|177204.9|177114.9|177206.3|177116.3|177195.9|177105.9|16
1724740850000|2024-08-27 06:40:50|177207|177117|177243.5|177113.5|177245.4|177129|177205.3|177113.4|11
1724740860000|2024-08-27 06:41:00|177243.7|177113.7|177252|177122|177253.9|177123.9|177243.7|177113.7|20
1724740870000|2024-08-27 06:41:10|177251.2|177121.2|177254.4|177124.4|177254.4|177124.4|177250|177120|17
1724740880000|2024-08-27 06:41:20|177252.5|177122.5|177242.8|177152.8|177256.1|177154.6|177237.8|177119.9|16
1724740890000|2024-08-27 06:41:30|177243.7|177153.7|177253.5|177123.5|177254.5|177153.7|177236|177120.8|11
1724740900000|2024-08-27 06:41:40|177253|177123|177256.1|177126.1|177257.5|177127.5|177253|177123|15
1724740910000|2024-08-27 06:41:50|177256.2|177126.2|177235.3|177105.3|177256.6|177126.6|177235.3|177105.3|6
1724740920000|2024-08-27 06:42:00|177235|177105|177232.6|177102.6|177235|177105|177232.6|177102.6|10
1724740930000|2024-08-27 06:42:10|177233.2|177103.2|177235|177105|177235|177105|177232.4|177102.4|5
1724740940000|2024-08-27 06:42:20|177235.3|177105.3|177220.5|177130.5|177235.3|177130.5|177220.5|177104.1|3
1724740950000|2024-08-27 06:42:30|177221.7|177131.7|177299.7|177169.7|177299.8|177169.8|177220.6|177130.6|7
1724740960000|2024-08-27 06:42:40|177297.8|177167.8|177333.8|177203.8|177335.2|177205.2|177296.8|177166.8|16
1724740970000|2024-08-27 06:42:50|177333.1|177203.1|177333.9|177203.9|177335|177205|177329.1|177199.1|7
1724740980000|2024-08-27 06:43:00|177333.7|177203.7|177333.6|177203.6|177337|177207|177333.6|177203.6|14
1724740990000|2024-08-27 06:43:10|177334.6|177204.6|177318.1|177228.1|177334.6|177229.7|177308.1|177191.7|12
1724741000000|2024-08-27 06:43:20|177319.4|177229.4|177320.7|177230.7|177321.9|177231.9|177319.3|177229.3|7
1724741010000|2024-08-27 06:43:30|177317.9|177227.9|177331|177201|177331|177228.4|177315.8|177200.7|11
1724741020000|2024-08-27 06:43:40|177330.9|177200.9|177332|177202|177332|177202|177330.9|177200.9|10
1724741030000|2024-08-27 06:43:50|177331.7|177201.7|177331.7|177201.7|177332|177202|177330.9|177200.9|10
1724741040000|2024-08-27 06:44:00|177332|177202|177322.6|177232.6|177332|177232.6|177322.6|177201.7|7
1724741050000|2024-08-27 06:44:10|177324.3|177234.3|177322.1|177232.1|177324.3|177234.3|177320.8|177230.8|3
1724741060000|2024-08-27 06:44:20|177328.8|177238.8|177328.2|177238.2|177328.8|177238.8|177328.2|177238.2|2
1724741070000|2024-08-27 06:44:30|177341.3|177211.3|177338.6|177208.6|177341.4|177211.4|177338.6|177208.6|3
1724741080000|2024-08-27 06:44:40|177338|177208|177354.1|177264.1|177375.2|177266.3|177338|177208|18
1724741090000|2024-08-27 06:44:50|177353.9|177263.9|177351.6|177261.6|177353.9|177263.9|177351.6|177261.6|5
1724741100000|2024-08-27 06:45:00|177355|177265|177357.1|177267.1|177358.4|177268.4|177355|177265|10
1724741110000|2024-08-27 06:45:10|177360.6|177270.6|177357.9|177267.9|177362.2|177272.2|177351.5|177261.5|8
1724741120000|2024-08-27 06:45:20|177351.8|177261.8|177349.6|177259.6|177351.8|177261.8|177346.6|177256.6|6
1724741130000|2024-08-27 06:45:30|177346.3|177256.3|177337|177247|177346.3|177256.3|177336.9|177246.9|8
1724741140000|2024-08-27 06:45:40|177336.8|177246.8|177345|177255|177346.3|177256.3|177335.8|177245.8|13
1724741150000|2024-08-27 06:45:50|177364.7|177234.7|177365.5|177235.5|177365.5|177235.5|177364.7|177234.7|3
1724741160000|2024-08-27 06:46:00|177365.8|177235.8|177403.4|177313.4|177403.9|177313.9|177365.8|177235.8|10
1724741170000|2024-08-27 06:46:10|177400.8|177310.8|177399.2|177309.2|177403.9|177313.9|177397.3|177307.3|19
1724741180000|2024-08-27 06:46:20|177402.8|177312.8|177399.3|177309.3|177402.8|177312.8|177398.2|177308.2|7
1724741190000|2024-08-27 06:46:30|177399.1|177309.1|177400.6|177310.6|177400.6|177310.6|177399|177309|5
1724741200000|2024-08-27 06:46:40|177400.4|177310.4|177394.6|177304.6|177404.2|177314.2|177394.6|177304.6|6
1724741210000|2024-08-27 06:46:50|177395.1|177305.1|177397.9|177307.9|177397.9|177307.9|177395.1|177305.1|9
1724741220000|2024-08-27 06:47:00|177395.4|177305.4|177397.7|177307.7|177398.3|177308.3|177395.2|177305.2|9
1724741230000|2024-08-27 06:47:10|177398.7|177308.7|177401.9|177311.9|177402.2|177312.2|177398|177308|11
1724741240000|2024-08-27 06:47:20|177401.7|177311.7|177401.5|177311.5|177401.7|177311.7|177401.5|177311.5|2
1724741250000|2024-08-27 06:47:30|177397.7|177307.7|177381.3|177291.3|177397.7|177307.7|177381|177291|11
1724741260000|2024-08-27 06:47:40|177382.2|177292.2|177385.5|177295.5|177385.7|177295.7|177381.8|177291.8|10
1724741270000|2024-08-27 06:47:50|177385.3|177295.3|177381.8|177291.8|177387.9|177297.9|177381.7|177291.7|8
1724741280000|2024-08-27 06:48:00|177383.8|177293.8|177377.7|177287.7|177383.8|177293.8|177375|177285|9
1724741290000|2024-08-27 06:48:10|177379|177289|177381.2|177291.2|177385.1|177295.1|177379|177289|5
1724741300000|2024-08-27 06:48:20|177387.4|177297.4|177379.6|177289.6|177387.4|177297.4|177377.3|177287.3|8
1724741310000|2024-08-27 06:48:30|177379.4|177289.4|177405.5|177315.5|177405.8|177315.8|177377.7|177287.7|16
1724741320000|2024-08-27 06:48:40|177407.8|177317.8|177403.8|177313.8|177407.8|177317.8|177401.4|177311.4|7
1724741330000|2024-08-27 06:48:50|177403.6|177313.6|177404.9|177314.9|177404.9|177314.9|177400.1|177310.1|10
1724741340000|2024-08-27 06:49:00|177404.7|177314.7|177407.7|177317.7|177407.9|177317.9|177403.1|177313.1|5
1724741350000|2024-08-27 06:49:10|177396.5|177306.5|177395.4|177305.4|177396.5|177306.5|177395.4|177305.4|5
1724741360000|2024-08-27 06:49:20|177395.6|177305.6|177397.6|177307.6|177397.9|177307.9|177395.4|177305.4|9
1724741370000|2024-08-27 06:49:30|177405|177315|177404.1|177314.1|177405|177315|177404.1|177314.1|3
1724741380000|2024-08-27 06:49:40|177404|177314|177406.1|177316.1|177406.1|177316.1|177401|177311|7
1724741390000|2024-08-27 06:49:50|177402.8|177312.8|177405.4|177315.4|177406.4|177316.4|177401.3|177311.3|9
1724741400000|2024-08-27 06:50:00|177402|177312|177393.7|177303.7|177406.4|177316.4|177393.7|177303.7|8
1724741410000|2024-08-27 06:50:10|177396.4|177306.4|177398.8|177308.8|177398.8|177308.8|177395|177305|9
1724741420000|2024-08-27 06:50:20|177398.5|177308.5|177403.4|177313.4|177403.4|177313.4|177398.5|177308.5|2
1724741430000|2024-08-27 06:50:30|177403.1|177313.1|177401.9|177311.9|177406.3|177316.3|177398.8|177308.8|9
1724741440000|2024-08-27 06:50:40|177401.8|177311.8|177404.7|177314.7|177404.9|177314.9|177401.8|177311.8|6
1724741450000|2024-08-27 06:50:50|177404.8|177314.8|177403|177313|177404.8|177314.8|177403|177313|4
1724741460000|2024-08-27 06:51:00|177402.9|177312.9|177353.1|177263.1|177402.9|177312.9|177353.1|177263.1|8
1724741470000|2024-08-27 06:51:10|177352.8|177262.8|177369.4|177279.4|177372.1|177282.1|177352.8|177262.8|14
1724741480000|2024-08-27 06:51:20|177365.1|177275.1|177372.5|177282.5|177372.5|177282.5|177362.5|177272.5|17
1724741490000|2024-08-27 06:51:30|177372.3|177282.3|177360.7|177270.7|177372.3|177282.3|177359.9|177269.9|11
1724741500000|2024-08-27 06:51:40|177364.1|177274.1|177398.1|177308.1|177398.1|177308.1|177364.1|177274.1|8
1724741510000|2024-08-27 06:51:50|177400|177310|177389.7|177299.7|177400|177310|177386.8|177296.8|12
1724741520000|2024-08-27 06:52:00|177388.5|177298.5|177402.9|177312.9|177402.9|177312.9|177387.3|177297.3|8
1724741530000|2024-08-27 06:52:10|177403.5|177313.5|177401.8|177311.8|177403.5|177313.5|177401.8|177311.8|4
1724741540000|2024-08-27 06:52:20|177401.6|177311.6|177401.5|177311.5|177402.6|177312.6|177400.5|177310.5|9
1724741550000|2024-08-27 06:52:30|177403.8|177313.8|177401.7|177311.7|177403.8|177313.8|177400.7|177310.7|9
1724741560000|2024-08-27 06:52:40|177401.5|177311.5|177404|177314|177404|177314|177401.5|177311.5|2
1724741570000|2024-08-27 06:52:50|177402.1|177312.1|177402.1|177312.1|177402.1|177312.1|177402.1|177312.1|1
1724741580000|2024-08-27 06:53:00|177401.3|177311.3|177396.1|177306.1|177401.3|177311.3|177392.3|177302.3|6
1724741590000|2024-08-27 06:53:10|177397.9|177307.9|177370.7|177280.7|177399.1|177309.1|177368.4|177278.4|13
1724741600000|2024-08-27 06:53:20|177370.6|177280.6|177367.4|177277.4|177370.6|177280.6|177367.4|177277.4|15
1724741610000|2024-08-27 06:53:30|177370.7|177280.7|177367.8|177277.8|177371.9|177281.9|177367.8|177277.8|11
1724741620000|2024-08-27 06:53:40|177368.5|177278.5|177349.1|177259.1|177369.1|177279.1|177344.1|177254.1|23
1724741630000|2024-08-27 06:53:50|177350.3|177260.3|177346.9|177256.9|177350.3|177260.3|177346.5|177256.5|8
1724741640000|2024-08-27 06:54:00|177346.8|177256.8|177353.5|177263.5|177353.8|177263.8|177346.8|177256.8|10
1724741650000|2024-08-27 06:54:10|177353.4|177263.4|177338.4|177248.4|177353.4|177263.4|177338.4|177248.4|11
1724741660000|2024-08-27 06:54:20|177338.2|177248.2|177335.3|177245.3|177338.2|177248.2|177335.3|177245.3|7
1724741670000|2024-08-27 06:54:30|177335.4|177245.4|177323.3|177233.3|177335.4|177245.4|177321|177231|13
1724741680000|2024-08-27 06:54:40|177320.5|177230.5|177307.9|177217.9|177320.5|177230.5|177307.9|177217.9|12
1724741690000|2024-08-27 06:54:50|177303.3|177213.3|177313.6|177223.6|177316.8|177226.8|177301.1|177211.1|20
1724741700000|2024-08-27 06:55:00|177312.2|177222.2|177324.9|177234.9|177324.9|177234.9|177311.8|177221.8|15
1724741710000|2024-08-27 06:55:10|177324.7|177234.7|177320.1|177230.1|177324.7|177234.7|177317.8|177227.8|8
1724741720000|2024-08-27 06:55:20|177320.9|177230.9|177324.2|177234.2|177324.2|177234.2|177320.9|177230.9|6
1724741730000|2024-08-27 06:55:30|177325.5|177235.5|177328.7|177238.7|177328.8|177238.8|177320.9|177230.9|9
1724741740000|2024-08-27 06:55:40|177328.6|177238.6|177324.6|177234.6|177328.6|177238.6|177323|177233|7
1724741750000|2024-08-27 06:55:50|177326.4|177236.4|177326.4|177236.4|177326.4|177236.4|177326.3|177236.3|3
1724741760000|2024-08-27 06:56:00|177326|177236|177324.2|177234.2|177327|177237|177324.2|177234.2|6
1724741770000|2024-08-27 06:56:10|177326.1|177236.1|177324.2|177234.2|177326.1|177236.1|177324.2|177234.2|3
1724741780000|2024-08-27 06:56:20|177325.1|177235.1|177313.7|177223.7|177325.1|177235.1|177308.8|177218.8|3
1724741790000|2024-08-27 06:56:30|177310.5|177220.5|177320.2|177230.2|177320.2|177230.2|177308.5|177218.5|12
1724741800000|2024-08-27 06:56:40|177320|177230|177313.1|177223.1|177320.1|177230.1|177313.1|177223.1|10
1724741810000|2024-08-27 06:56:50|177311|177221|177318.5|177228.5|177320.8|177230.8|177310.9|177220.9|18
1724741820000|2024-08-27 06:57:00|177318.3|177228.3|177321|177231|177328.3|177238.3|177317.4|177227.4|15
1724741830000|2024-08-27 06:57:10|177320.8|177230.8|177312.1|177222.1|177320.8|177230.8|177312.1|177222.1|15
1724741840000|2024-08-27 06:57:20|177312.2|177222.2|177312.9|177222.9|177313.3|177223.3|177312.2|177222.2|7
1724741850000|2024-08-27 06:57:30|177313.8|177223.8|177331.6|177241.6|177331.6|177241.6|177312.1|177222.1|18
1724741860000|2024-08-27 06:57:40|177332.9|177242.9|177350.7|177260.7|177352.8|177262.8|177332.9|177242.9|13
1724741870000|2024-08-27 06:57:50|177351.7|177261.7|177350|177260|177356.4|177266.4|177350|177260|8
1724741880000|2024-08-27 06:58:00|177351.2|177261.2|177348.7|177258.7|177351.2|177261.2|177348.7|177258.7|4
1724741890000|2024-08-27 06:58:10|177348.4|177258.4|177347.6|177257.6|177348.4|177258.4|177346|177256|6
1724741900000|2024-08-27 06:58:20|177348.8|177258.8|177350|177260|177350|177260|177348.8|177258.8|2
1724741910000|2024-08-27 06:58:30|177349.3|177259.3|177349|177259|177350.9|177260.9|177349|177259|5
1724741920000|2024-08-27 06:58:40|177348.7|177258.7|177346|177256|177348.8|177258.8|177345.4|177255.4|9
1724741930000|2024-08-27 06:58:50|177345|177255|177360|177270|177376.1|177286.1|177345|177255|7
1724741940000|2024-08-27 06:59:00|177363.9|177273.9|177368.9|177278.9|177368.9|177278.9|177363.8|177273.8|11
1724741950000|2024-08-27 06:59:10|177366.8|177276.8|177368.8|177278.8|177368.8|177278.8|177366.8|177276.8|2
1724741960000|2024-08-27 06:59:20|177373.8|177283.8|177375.2|177285.2|177375.9|177285.9|177370.8|177280.8|6
1724741970000|2024-08-27 06:59:30|177377.6|177287.6|177381.7|177291.7|177382.4|177292.4|177377.6|177287.6|7
1724741980000|2024-08-27 06:59:40|177381.3|177291.3|177380.8|177290.8|177383.8|177293.8|177379.3|177289.3|6
1724741990000|2024-08-27 06:59:50|177381.2|177291.2|177392.3|177302.3|177392.3|177302.3|177381.2|177291.2|6
1724742000000|2024-08-27 07:00:00|177397|177307|177384.5|177294.5|177397|177307|177382.8|177292.8|22
1724742010000|2024-08-27 07:00:10|177384.1|177294.1|177388.3|177298.3|177390.4|177300.4|177382.1|177292.1|11
1724742020000|2024-08-27 07:00:20|177388.4|177298.4|177377.5|177287.5|177388.4|177298.4|177377.5|177287.5|5
1724742030000|2024-08-27 07:00:30|177377.7|177287.7|177375.1|177285.1|177377.7|177287.7|177364.7|177274.7|14
1724742040000|2024-08-27 07:00:40|177375.2|177285.2|177369.9|177279.9|177377.7|177287.7|177369.9|177279.9|10
1724742050000|2024-08-27 07:00:50|177370|177280|177366.5|177276.5|177370.2|177280.2|177364.4|177274.4|7
1724742060000|2024-08-27 07:01:00|177366.6|177276.6|177373.4|177283.4|177376.7|177286.7|177366.6|177276.6|15
1724742070000|2024-08-27 07:01:10|177374.3|177284.3|177383.6|177293.6|177383.7|177293.7|177373.4|177283.4|9
1724742080000|2024-08-27 07:01:20|177383.7|177293.7|177381.5|177291.5|177383.7|177293.7|177381.3|177291.3|11
1724742090000|2024-08-27 07:01:30|177379.1|177289.1|177378.4|177288.4|177380.9|177290.9|177377.1|177287.1|14
1724742100000|2024-08-27 07:01:40|177377.3|177287.3|177321.9|177231.9|177379.2|177289.2|177301.4|177211.4|24
1724742110000|2024-08-27 07:01:50|177319.6|177229.6|177322.3|177232.3|177326.1|177236.1|177319.6|177229.6|18
1724742120000|2024-08-27 07:02:00|177326.8|177236.8|177343.6|177253.6|177344.1|177254.1|177321.9|177231.9|20
1724742130000|2024-08-27 07:02:10|177340.9|177250.9|177337.9|177247.9|177340.9|177250.9|177337.6|177247.6|7
1724742140000|2024-08-27 07:02:20|177338.9|177248.9|177326.7|177236.7|177344.4|177254.4|177326.7|177236.7|12
1724742150000|2024-08-27 07:02:30|177326.2|177236.2|177325.5|177235.5|177331.1|177241.1|177325.3|177235.3|16
1724742160000|2024-08-27 07:02:40|177322.1|177232.1|177329.7|177239.7|177330.4|177240.4|177322.1|177232.1|7
1724742170000|2024-08-27 07:02:50|177330.8|177240.8|177341.5|177251.5|177342.3|177252.3|177330.8|177240.8|8
1724742180000|2024-08-27 07:03:00|177341.4|177251.4|177341.2|177251.2|177341.4|177251.4|177341.2|177251.2|2
1724742190000|2024-08-27 07:03:10|177339|177249|177330.8|177240.8|177339|177249|177330.5|177240.5|9
1724742200000|2024-08-27 07:03:20|177331.4|177241.4|177330.7|177240.7|177332.1|177242.1|177329.2|177239.2|8
1724742210000|2024-08-27 07:03:30|177329.9|177239.9|177329.3|177239.3|177330.2|177240.2|177327.4|177237.4|5
1724742220000|2024-08-27 07:03:40|177323.6|177233.6|177315.3|177225.3|177329.7|177239.7|177309.6|177219.6|19
1724742230000|2024-08-27 07:03:50|177315.9|177225.9|177332.3|177242.3|177332.3|177242.3|177309.8|177219.8|14
1724742240000|2024-08-27 07:04:00|177332.6|177242.6|177343|177253|177343|177253|177330.1|177240.1|24
1724742250000|2024-08-27 07:04:10|177345.3|177255.3|177346.9|177256.9|177347.2|177257.2|177340.2|177250.2|15
1724742260000|2024-08-27 07:04:20|177345|177255|177317.1|177227.1|177388.5|177298.5|177317.1|177227.1|20
1724742270000|2024-08-27 07:04:30|177317|177227|177284.4|177194.4|177319.1|177229.1|177284.4|177194.4|16
1724742280000|2024-08-27 07:04:40|177283.5|177193.5|177265|177175|177284.8|177194.8|177265|177175|13
1724742290000|2024-08-27 07:04:50|177260.5|177170.5|177229.8|177139.8|177269|177179|177229.1|177139.1|15
1724742300000|2024-08-27 07:05:00|177230.2|177140.2|177202.3|177112.3|177230.3|177140.3|177199.7|177109.7|21
1724742310000|2024-08-27 07:05:10|177200|177110|177211.7|177121.7|177213.7|177123.7|177196.9|177106.9|15
1724742320000|2024-08-27 07:05:20|177212.6|177122.6|177202.4|177112.4|177212.6|177122.6|177202.4|177112.4|5
1724742330000|2024-08-27 07:05:30|177199.3|177109.3|177152.4|177062.4|177199.3|177109.3|177144.7|177054.7|18
1724742340000|2024-08-27 07:05:40|177154|177064|177175.7|177085.7|177175.7|177085.7|177154|177064|17
1724742350000|2024-08-27 07:05:50|177176.1|177086.1|177180.4|177090.4|177180.6|177090.6|177175|177085|15
1724742360000|2024-08-27 07:06:00|177180.3|177090.3|177182.1|177092.1|177182.1|177092.1|177173|177083|24
1724742370000|2024-08-27 07:06:10|177182|177092|177233|177143|177235.3|177145.3|177180.1|177090.1|18
1724742380000|2024-08-27 07:06:20|177232.9|177142.9|177228.2|177138.2|177232.9|177142.9|177227.2|177137.2|19
1724742390000|2024-08-27 07:06:30|177228.3|177138.3|177218.1|177128.1|177228.3|177138.3|177216.4|177126.4|15
1724742400000|2024-08-27 07:06:40|177218.2|177128.2|177217.5|177127.5|177219|177129|177217.2|177127.2|7
1724742410000|2024-08-27 07:06:50|177217.6|177127.6|177213|177123|177220.6|177130.6|177209.5|177119.5|15
1724742420000|2024-08-27 07:07:00|177213.1|177123.1|177213.1|177123.1|177213.2|177123.2|177213.1|177123.1|3
1724742430000|2024-08-27 07:07:10|177213.5|177123.5|177228.8|177138.8|177228.8|177138.8|177208.4|177118.4|16
1724742440000|2024-08-27 07:07:20|177234.9|177144.9|177231|177141|177234.9|177144.9|177230|177140|18
1724742450000|2024-08-27 07:07:30|177230.9|177140.9|177219.3|177129.3|177230.9|177140.9|177219.3|177129.3|7
1724742460000|2024-08-27 07:07:40|177219.6|177129.6|177225.9|177135.9|177226.2|177136.2|177219.5|177129.5|12
1724742470000|2024-08-27 07:07:50|177225.6|177135.6|177222.5|177132.5|177225.6|177135.6|177219.9|177129.9|13
1724742480000|2024-08-27 07:08:00|177222.6|177132.6|177216|177126|177223.5|177133.5|177215.7|177125.7|17
1724742490000|2024-08-27 07:08:10|177216.2|177126.2|177216.5|177126.5|177223.6|177133.6|177215.4|177125.4|18
1724742500000|2024-08-27 07:08:20|177216.7|177126.7|177221.6|177131.6|177224.5|177134.5|177216.7|177126.7|16
1724742510000|2024-08-27 07:08:30|177222.3|177132.3|177240.1|177150.1|177241.9|177151.9|177221.3|177131.3|21
1724742520000|2024-08-27 07:08:40|177240|177150|177242.8|177152.8|177244.6|177154.6|177230.2|177140.2|15
1724742530000|2024-08-27 07:08:50|177245.8|177155.8|177245.5|177155.5|177245.8|177155.8|177241.6|177151.6|10
1724742540000|2024-08-27 07:09:00|177245.6|177155.6|177244.5|177154.5|177252.1|177162.1|177242.5|177152.5|15
1724742550000|2024-08-27 07:09:10|177244.6|177154.6|177243.9|177153.9|177253.9|177163.9|177242.4|177152.4|17
1724742560000|2024-08-27 07:09:20|177244.1|177154.1|177258.8|177168.8|177259.1|177169.1|177244.1|177154.1|15
1724742570000|2024-08-27 07:09:30|177257.3|177167.3|177254.1|177164.1|177257.3|177167.3|177254.1|177164.1|7
1724742580000|2024-08-27 07:09:40|177253.9|177163.9|177252.1|177162.1|177253.9|177163.9|177250.1|177160.1|6
1724742590000|2024-08-27 07:09:50|177251.6|177161.6|177257.4|177167.4|177260.4|177170.4|177251.6|177161.6|8
1724742600000|2024-08-27 07:10:00|177257.2|177167.2|177248.7|177158.7|177257.2|177167.2|177247.5|177157.5|12
1724742610000|2024-08-27 07:10:10|177248.8|177158.8|177243.8|177153.8|177248.8|177158.8|177243.8|177153.8|7
1724742620000|2024-08-27 07:10:20|177242.6|177152.6|177221.2|177131.2|177244.2|177154.2|177218.8|177128.8|14
1724742630000|2024-08-27 07:10:30|177222.6|177132.6|177223.8|177133.8|177224.2|177134.2|177220.5|177130.5|10
1724742640000|2024-08-27 07:10:40|177222|177132|177213.2|177123.2|177222|177132|177213|177123|17
1724742650000|2024-08-27 07:10:50|177212.5|177122.5|177214.9|177124.9|177214.9|177124.9|177209.7|177119.7|6
1724742660000|2024-08-27 07:11:00|177216|177126|177225|177135|177225.6|177135.6|177216|177126|8
1724742670000|2024-08-27 07:11:10|177224.8|177134.8|177233.3|177143.3|177233.3|177143.3|177222.3|177132.3|15
1724742680000|2024-08-27 07:11:20|177234.2|177144.2|177225.7|177135.7|177237.1|177147.1|177225.1|177135.1|10
1724742690000|2024-08-27 07:11:30|177225.6|177135.6|177223.9|177133.9|177225.6|177135.6|177221.7|177131.7|7
1724742700000|2024-08-27 07:11:40|177224.6|177134.6|177245.2|177155.2|177245.2|177155.2|177224.6|177134.6|3
1724742720000|2024-08-27 07:12:00|177243.7|177153.7|177243.8|177153.8|177245.3|177155.3|177242.3|177152.3|6
1724742730000|2024-08-27 07:12:10|177244.1|177154.1|177222.8|177132.8|177244.1|177154.1|177222.8|177132.8|5
1724742740000|2024-08-27 07:12:20|177222.9|177132.9|177243.6|177153.6|177245.4|177155.4|177216.7|177126.7|18
1724742750000|2024-08-27 07:12:30|177242|177152|177241.9|177151.9|177245.5|177155.5|177241.9|177151.9|6
1724742760000|2024-08-27 07:12:40|177248.7|177158.7|177272.3|177182.3|177272.3|177182.3|177247.3|177157.3|13
1724742770000|2024-08-27 07:12:50|177274.7|177184.7|177260.8|177170.8|177274.7|177184.7|177260.8|177170.8|17
1724742780000|2024-08-27 07:13:00|177261.8|177171.8|177242.8|177152.8|177261.8|177171.8|177242.8|177152.8|17
1724742790000|2024-08-27 07:13:10|177241.8|177151.8|177240.4|177150.4|177248.1|177158.1|177240.1|177150.1|14
1724742800000|2024-08-27 07:13:20|177241.4|177151.4|177241|177151|177241.4|177151.4|177237.1|177147.1|9
1724742810000|2024-08-27 07:13:30|177239.6|177149.6|177225.9|177135.9|177240|177150|177225.4|177135.4|18
1724742820000|2024-08-27 07:13:40|177225.5|177135.5|177228.1|177138.1|177228.1|177138.1|177225.5|177135.5|6
1724742830000|2024-08-27 07:13:50|177227.5|177137.5|177226.7|177136.7|177227.5|177137.5|177222.3|177132.3|13
1724742840000|2024-08-27 07:14:00|177227.4|177137.4|177238|177148|177238|177148|177227.4|177137.4|9
1724742850000|2024-08-27 07:14:10|177238.1|177148.1|177237.9|177147.9|177239.1|177149.1|177234.9|177144.9|9
1724742860000|2024-08-27 07:14:20|177240.1|177150.1|177235.5|177145.5|177240.1|177150.1|177233.9|177143.9|14
1724742870000|2024-08-27 07:14:30|177233.6|177143.6|177224|177134|177237.5|177147.5|177224|177134|13
1724742880000|2024-08-27 07:14:40|177223.9|177133.9|177223.1|177133.1|177224.8|177134.8|177222.6|177132.6|10
1724742890000|2024-08-27 07:14:50|177224.8|177134.8|177222.3|177132.3|177225.6|177135.6|177222.3|177132.3|5
1724742900000|2024-08-27 07:15:00|177222.4|177132.4|177225.9|177135.9|177226.1|177136.1|177222.4|177132.4|8
1724742910000|2024-08-27 07:15:10|177225.8|177135.8|177230.8|177140.8|177236.4|177146.4|177225.7|177135.7|19
1724742920000|2024-08-27 07:15:20|177230.2|177140.2|177217.7|177127.7|177230.3|177140.3|177217.6|177127.6|9
1724742930000|2024-08-27 07:15:30|177216.8|177126.8|177214.5|177124.5|177216.8|177126.8|177214|177124|8
1724742940000|2024-08-27 07:15:40|177214.6|177124.6|177213|177123|177218|177128|177213|177123|10
1724742950000|2024-08-27 07:15:50|177215.5|177125.5|177232.2|177142.2|177234.8|177144.8|177200.8|177110.8|14
1724742960000|2024-08-27 07:16:00|177232|177142|177212.3|177122.3|177232|177142|177192.9|177102.9|18
1724742970000|2024-08-27 07:16:10|177216|177126|177216.9|177126.9|177220.4|177130.4|177216|177126|7
1724742980000|2024-08-27 07:16:20|177213.3|177123.3|177217.6|177127.6|177219.1|177129.1|177211.9|177121.9|7
1724742990000|2024-08-27 07:16:30|177218.5|177128.5|177213.7|177123.7|177218.6|177128.6|177212.7|177122.7|8
1724743000000|2024-08-27 07:16:40|177209.1|177119.1|177210.3|177120.3|177210.3|177120.3|177208|177118|3
1724743010000|2024-08-27 07:16:50|177208.4|177118.4|177206.5|177116.5|177210.3|177120.3|177204.6|177114.6|7
1724743020000|2024-08-27 07:17:00|177205.5|177115.5|177205.5|177115.5|177213.9|177123.9|177205.5|177115.5|6
1724743030000|2024-08-27 07:17:10|177202.8|177112.8|177168.3|177078.3|177202.8|177112.8|177166.6|177076.6|8
1724743040000|2024-08-27 07:17:20|177166.2|177076.2|177205.7|177115.7|177205.7|177115.7|177155.4|177065.4|20
1724743050000|2024-08-27 07:17:30|177207.9|177117.9|177203.2|177113.2|177212.1|177122.1|177199.6|177109.6|13
1724743060000|2024-08-27 07:17:40|177203.7|177113.7|177216.4|177126.4|177216.7|177126.7|177203.7|177113.7|12
1724743070000|2024-08-27 07:17:50|177219.7|177129.7|177222.1|177132.1|177223.8|177133.8|177219.7|177129.7|10
1724743080000|2024-08-27 07:18:00|177223.7|177133.7|177221.9|177131.9|177225.3|177135.3|177221.9|177131.9|9
1724743090000|2024-08-27 07:18:10|177221.8|177131.8|177221.8|177131.8|177222.1|177132.1|177218.7|177128.7|9
1724743100000|2024-08-27 07:18:20|177221.5|177131.5|177222.1|177132.1|177222.9|177132.9|177221.5|177131.5|7
1724743110000|2024-08-27 07:18:30|177223.7|177133.7|177228.5|177138.5|177230.3|177140.3|177222|177132|8
1724743120000|2024-08-27 07:18:40|177234.7|177144.7|177234.6|177144.6|177235.3|177145.3|177229.3|177139.3|11
1724743130000|2024-08-27 07:18:50|177234.5|177144.5|177232.6|177142.6|177234.5|177144.5|177232.6|177142.6|3
1724743140000|2024-08-27 07:19:00|177232.3|177142.3|177230.8|177140.8|177232.3|177142.3|177227.2|177137.2|9
1724743150000|2024-08-27 07:19:10|177232.2|177142.2|177232.2|177142.2|177232.2|177142.2|177232.2|177142.2|1
1724743160000|2024-08-27 07:19:20|177232.9|177142.9|177233.5|177143.5|177233.6|177143.6|177232.9|177142.9|3
1724743170000|2024-08-27 07:19:30|177233.4|177143.4|177233.4|177143.4|177233.4|177143.4|177233.4|177143.4|1
1724743180000|2024-08-27 07:19:40|177233.3|177143.3|177234.3|177144.3|177236.2|177146.2|177233.3|177143.3|5
1724743190000|2024-08-27 07:19:50|177234.1|177144.1|177233.8|177143.8|177236.1|177146.1|177233.6|177143.6|9
1724743200000|2024-08-27 07:20:00|177233.7|177143.7|177242.3|177152.3|177242.6|177152.6|177232.9|177142.9|14
1724743210000|2024-08-27 07:20:10|177242.2|177152.2|177324|177234|177331.8|177241.8|177242.2|177152.2|13
1724743220000|2024-08-27 07:20:20|177324.9|177234.9|177320.4|177230.4|177340.6|177250.6|177320.4|177230.4|19
1724743230000|2024-08-27 07:20:30|177317.5|177227.5|177322.2|177232.2|177324.3|177234.3|177314.5|177224.5|9
1724743240000|2024-08-27 07:20:40|177321.4|177231.4|177350.6|177260.6|177351.9|177261.9|177312.7|177222.7|15
1724743250000|2024-08-27 07:20:50|177360.2|177270.2|177366|177276|177366|177276|177354.4|177264.4|12
1724743260000|2024-08-27 07:21:00|177375.9|177285.9|177418|177328|177420.2|177330.2|177375.9|177285.9|26
1724743270000|2024-08-27 07:21:10|177418.9|177328.9|177421.3|177331.3|177425.4|177335.4|177418.9|177328.9|9
1724743280000|2024-08-27 07:21:20|177419.8|177329.8|177482.6|177392.6|177488.2|177398.2|177419.8|177329.8|18
1724743290000|2024-08-27 07:21:30|177482.1|177392.1|177449.2|177359.2|177483.3|177393.3|177442|177352|27
1724743300000|2024-08-27 07:21:40|177445.1|177355.1|177467.3|177377.3|177470.2|177380.2|177432.3|177342.3|23
1724743310000|2024-08-27 07:21:50|177467.9|177377.9|177478.5|177388.5|177478.5|177388.5|177465.9|177375.9|19
1724743320000|2024-08-27 07:22:00|177480.2|177390.2|177478.9|177388.9|177480.4|177390.4|177473.6|177383.6|22
1724743330000|2024-08-27 07:22:10|177478.8|177388.8|177477.7|177387.7|177480.1|177390.1|177473.3|177383.3|12
1724743340000|2024-08-27 07:22:20|177480.9|177390.9|177477.6|177387.6|177487.2|177397.2|177477.6|177387.6|16
1724743350000|2024-08-27 07:22:30|177477.5|177387.5|177492|177402|177492|177402|177477.5|177387.5|11
1724743360000|2024-08-27 07:22:40|177490.1|177400.1|177492.9|177402.9|177495|177405|177487.7|177397.7|7
1724743370000|2024-08-27 07:22:50|177492.7|177402.7|177492.2|177402.2|177493|177403|177490.7|177400.7|7
1724743380000|2024-08-27 07:23:00|177491.8|177401.8|177491.2|177401.2|177491.8|177401.8|177491.2|177401.2|5
1724743390000|2024-08-27 07:23:10|177491.5|177401.5|177491.5|177401.5|177491.5|177401.5|177491|177401|3
1724743400000|2024-08-27 07:23:20|177491.8|177401.8|177522.9|177432.9|177526.1|177436.1|177490.3|177400.3|17
1724743410000|2024-08-27 07:23:30|177522.5|177432.5|177507.3|177417.3|177522.5|177432.5|177506.8|177416.8|12
1724743420000|2024-08-27 07:23:40|177506.5|177416.5|177497|177407|177507.2|177417.2|177494.3|177404.3|16
1724743430000|2024-08-27 07:23:50|177496.6|177406.6|177495|177405|177496.6|177406.6|177490.8|177400.8|11
1724743440000|2024-08-27 07:24:00|177495.8|177405.8|177505.8|177415.8|177509.9|177419.9|177495.8|177405.8|8
1724743450000|2024-08-27 07:24:10|177505.6|177415.6|177503.1|177413.1|177506.2|177416.2|177503.1|177413.1|16
1724743460000|2024-08-27 07:24:20|177502.7|177412.7|177507|177417|177507|177417|177499.7|177409.7|13
1724743470000|2024-08-27 07:24:30|177506.8|177416.8|177494.5|177404.5|177506.8|177416.8|177494.5|177404.5|11
1724743480000|2024-08-27 07:24:40|177500.1|177410.1|177489|177399|177500.1|177410.1|177486.4|177396.4|9
1724743490000|2024-08-27 07:24:50|177488.1|177398.1|177489.4|177399.4|177495.9|177405.9|177488.1|177398.1|12
1724743500000|2024-08-27 07:25:00|177489.5|177399.5|177476.6|177386.6|177489.6|177399.6|177427.1|177337.1|17
1724743510000|2024-08-27 07:25:10|177476.1|177386.1|177475.7|177385.7|177476.1|177386.1|177475.7|177385.7|3
1724743520000|2024-08-27 07:25:20|177473.5|177383.5|177451.8|177361.8|177484.3|177394.3|177443|177353|20
1724743530000|2024-08-27 07:25:30|177454.9|177364.9|177469.1|177379.1|177469.4|177379.4|177454.9|177364.9|11
1724743540000|2024-08-27 07:25:40|177469.4|177379.4|177480.8|177390.8|177480.8|177390.8|177458.5|177368.5|13
1724743550000|2024-08-27 07:25:50|177477.4|177387.4|177487.2|177397.2|177488.1|177398.1|177477.4|177387.4|17
1724743560000|2024-08-27 07:26:00|177486|177396|177488.8|177398.8|177489|177399|177476.4|177386.4|13
1724743570000|2024-08-27 07:26:10|177488.6|177398.6|177485.5|177395.5|177488.6|177398.6|177481.7|177391.7|24
1724743580000|2024-08-27 07:26:20|177485.2|177395.2|177489|177399|177489|177399|177482.4|177392.4|12
1724743590000|2024-08-27 07:26:30|177487.5|177397.5|177496.6|177406.6|177496.6|177406.6|177487.5|177397.5|14
1724743600000|2024-08-27 07:26:40|177495.4|177405.4|177494.8|177404.8|177496.8|177406.8|177493.7|177403.7|12
1724743610000|2024-08-27 07:26:50|177497.1|177407.1|177498.8|177408.8|177498.8|177408.8|177495.3|177405.3|9
1724743620000|2024-08-27 07:27:00|177499.3|177409.3|177499.4|177409.4|177502|177412|177499.3|177409.3|3
1724743630000|2024-08-27 07:27:10|177499.2|177409.2|177506|177416|177509.9|177419.9|177499.2|177409.2|10
1724743640000|2024-08-27 07:27:20|177504|177414|177554.5|177464.5|177556.2|177466.2|177503.6|177413.6|24
1724743650000|2024-08-27 07:27:30|177553.1|177463.1|177551.3|177461.3|177553.4|177463.4|177547.7|177457.7|17
1724743660000|2024-08-27 07:27:40|177550.3|177460.3|177551.6|177461.6|177552.4|177462.4|177549.5|177459.5|14
1724743670000|2024-08-27 07:27:50|177551.7|177461.7|177551.8|177461.8|177552.3|177462.3|177546.4|177456.4|13
1724743680000|2024-08-27 07:28:00|177549.9|177459.9|177540.4|177450.4|177549.9|177459.9|177536.8|177446.8|8
1724743690000|2024-08-27 07:28:10|177540.3|177450.3|177536.7|177446.7|177540.3|177450.3|177536.5|177446.5|21
1724743700000|2024-08-27 07:28:20|177537.7|177447.7|177537.6|177447.6|177538.7|177448.7|177527.5|177437.5|15
1724743710000|2024-08-27 07:28:30|177530.9|177440.9|177537.4|177447.4|177537.4|177447.4|177529.1|177439.1|9
1724743720000|2024-08-27 07:28:40|177536.8|177446.8|177540.8|177450.8|177540.8|177450.8|177531.5|177441.5|10
1724743730000|2024-08-27 07:28:50|177540.3|177450.3|177535.9|177445.9|177541.3|177451.3|177535.9|177445.9|11
1724743740000|2024-08-27 07:29:00|177535.7|177445.7|177543.8|177453.8|177544.5|177454.5|177535.7|177445.7|14
1724743750000|2024-08-27 07:29:10|177544.4|177454.4|177549.2|177459.2|177552.1|177462.1|177544.4|177454.4|17
1724743760000|2024-08-27 07:29:20|177549.6|177459.6|177548.9|177458.9|177549.6|177459.6|177548.3|177458.3|7
1724743770000|2024-08-27 07:29:30|177548.8|177458.8|177547.9|177457.9|177555.3|177465.3|177545.3|177455.3|22
1724743780000|2024-08-27 07:29:40|177547.7|177457.7|177543.3|177453.3|177547.7|177457.7|177540.7|177450.7|13
1724743790000|2024-08-27 07:29:50|177543.6|177453.6|177548.8|177458.8|177550.2|177460.2|177543.3|177453.3|7
1724743800000|2024-08-27 07:30:00|177545.2|177455.2|177636|177546|177643.4|177553.4|177545.2|177455.2|16
1724743810000|2024-08-27 07:30:10|177635.9|177545.9|177630.1|177540.1|177635.9|177545.9|177626.1|177536.1|26
1724743820000|2024-08-27 07:30:20|177628.9|177538.9|177625.5|177535.5|177630.3|177540.3|177616.3|177526.3|18
1724743830000|2024-08-27 07:30:30|177628.5|177538.5|177611.4|177521.4|177628.5|177538.5|177611.4|177521.4|12
1724743840000|2024-08-27 07:30:40|177609.2|177519.2|177622.7|177532.7|177628.5|177538.5|177609.2|177519.2|13
1724743850000|2024-08-27 07:30:50|177622.6|177532.6|177618.8|177528.8|177622.6|177532.6|177618.5|177528.5|9
1724743860000|2024-08-27 07:31:00|177619|177529|177550.8|177460.8|177619|177529|177545.9|177455.9|21
1724743870000|2024-08-27 07:31:10|177552|177462|177566.6|177476.6|177568.8|177478.8|177552|177462|25
1724743880000|2024-08-27 07:31:20|177570.8|177480.8|177571.8|177481.8|177571.8|177481.8|177564.8|177474.8|17
1724743890000|2024-08-27 07:31:30|177573|177483|177575.6|177485.6|177577.9|177487.9|177573|177483|17
1724743900000|2024-08-27 07:31:40|177576.2|177486.2|177586.2|177496.2|177586.2|177496.2|177576.2|177486.2|17
1724743910000|2024-08-27 07:31:50|177587.2|177497.2|177599.8|177509.8|177599.8|177509.8|177587.2|177497.2|13
1724743920000|2024-08-27 07:32:00|177600.4|177510.4|177593.1|177503.1|177603.3|177513.3|177593.1|177503.1|16
1724743930000|2024-08-27 07:32:10|177594.6|177504.6|177587.4|177497.4|177599.9|177509.9|177580|177490|25
1724743940000|2024-08-27 07:32:20|177587.6|177497.6|177577.9|177487.9|177588.4|177498.4|177577.9|177487.9|21
1724743950000|2024-08-27 07:32:30|177581.7|177491.7|177593.4|177503.4|177593.4|177503.4|177490.3|177400.3|31
1724743960000|2024-08-27 07:32:40|177588.8|177498.8|177607.7|177517.7|177618.9|177528.9|177585.9|177495.9|23
1724743970000|2024-08-27 07:32:50|177610.6|177520.6|177618.1|177528.1|177620.6|177530.6|177604.4|177514.4|24
1724743980000|2024-08-27 07:33:00|177617.5|177527.5|177619.4|177529.4|177622.2|177532.2|177613.1|177523.1|12
1724743990000|2024-08-27 07:33:10|177625.4|177535.4|177627.3|177537.3|177631.1|177541.1|177621.7|177531.7|14
1724744000000|2024-08-27 07:33:20|177627.5|177537.5|177622|177532|177628.1|177538.1|177618.1|177528.1|13
1724744010000|2024-08-27 07:33:30|177621.8|177531.8|177635.9|177545.9|177636.5|177546.5|177615.6|177525.6|18
1724744020000|2024-08-27 07:33:40|177627.4|177537.4|177618.5|177528.5|177632.8|177542.8|177597.5|177507.5|26
1724744030000|2024-08-27 07:33:50|177619.1|177529.1|177622.1|177532.1|177622.1|177532.1|177614.3|177524.3|16
1724744040000|2024-08-27 07:34:00|177616.8|177526.8|177647.8|177557.8|177647.8|177557.8|177616.8|177526.8|24
1724744050000|2024-08-27 07:34:10|177635.8|177545.8|177648.1|177558.1|177659.6|177569.6|177635.8|177545.8|21
1724744060000|2024-08-27 07:34:20|177650.3|177560.3|177665.8|177575.8|177672.1|177582.1|177647.1|177557.1|26
1724744070000|2024-08-27 07:34:30|177667.8|177577.8|177655.1|177565.1|177667.8|177577.8|177652.5|177562.5|23
1724744080000|2024-08-27 07:34:40|177653.7|177563.7|177652.2|177562.2|177654.5|177564.5|177644.7|177554.7|17
1724744090000|2024-08-27 07:34:50|177652|177562|177659.6|177569.6|177660.1|177570.1|177650.6|177560.6|9
1724744100000|2024-08-27 07:35:00|177655.8|177565.8|177655.9|177565.9|177658.6|177568.6|177655.1|177565.1|10
1724744110000|2024-08-27 07:35:10|177654.6|177564.6|177655.6|177565.6|177656.1|177566.1|177653.4|177563.4|12
1724744120000|2024-08-27 07:35:20|177655.7|177565.7|177656.7|177566.7|177663.2|177573.2|177655.7|177565.7|13
1724744130000|2024-08-27 07:35:30|177661.3|177571.3|177649.7|177559.7|177661.3|177571.3|177647.4|177557.4|14
1724744140000|2024-08-27 07:35:40|177648.9|177558.9|177622|177532|177660|177570|177621.6|177531.6|27
1724744150000|2024-08-27 07:35:50|177621.8|177531.8|177644.1|177554.1|177646.1|177556.1|177621.8|177531.8|15
1724744160000|2024-08-27 07:36:00|177646.3|177556.3|177643.6|177553.6|177647|177557|177643.6|177553.6|6
1724744170000|2024-08-27 07:36:10|177638.1|177548.1|177652.6|177562.6|177655.7|177565.7|177631.6|177541.6|20
1724744180000|2024-08-27 07:36:20|177658.9|177568.9|177656.1|177566.1|177658.9|177568.9|177654.7|177564.7|5
1724744190000|2024-08-27 07:36:30|177660.8|177570.8|177717.5|177627.5|177717.5|177627.5|177660.8|177570.8|16
1724744200000|2024-08-27 07:36:40|177718.3|177628.3|177705.8|177615.8|177719.6|177629.6|177705.3|177615.3|17
1724744210000|2024-08-27 07:36:50|177708.1|177618.1|177707.2|177617.2|177712.8|177622.8|177683.8|177593.8|15
1724744220000|2024-08-27 07:37:00|177709|177619|177713.7|177623.7|177717.1|177627.1|177706.8|177616.8|13
1724744230000|2024-08-27 07:37:10|177715.2|177625.2|177717.1|177627.1|177720.2|177630.2|177707.8|177617.8|9
1724744240000|2024-08-27 07:37:20|177719.8|177629.8|177701.9|177611.9|177719.8|177629.8|177691.5|177601.5|12
1724744250000|2024-08-27 07:37:30|177703.2|177613.2|177715.1|177625.1|177719.6|177629.6|177699.8|177609.8|8
1724744260000|2024-08-27 07:37:40|177714.7|177624.7|177718.2|177628.2|177719.4|177629.4|177714.7|177624.7|15
1724744270000|2024-08-27 07:37:50|177719.2|177629.2|177719.2|177629.2|177719.2|177629.2|177719.2|177629.2|1
1724744280000|2024-08-27 07:38:00|177719.1|177629.1|177719.1|177629.1|177719.1|177629.1|177719.1|177629.1|1
1724744290000|2024-08-27 07:38:10|177719.3|177629.3|177720.8|177630.8|177722.2|177632.2|177719.3|177629.3|6
1724744300000|2024-08-27 07:38:20|177720.3|177630.3|177720.3|177630.3|177720.3|177630.3|177720.3|177630.3|1
1724744310000|2024-08-27 07:38:30|177716.9|177626.9|177716.9|177626.9|177716.9|177626.9|177716.9|177626.9|1
1724744320000|2024-08-27 07:38:40|177716.8|177626.8|177708.9|177618.9|177716.8|177626.8|177708.9|177618.9|10
1724744330000|2024-08-27 07:38:50|177708.1|177618.1|177704.8|177614.8|177708.1|177618.1|177701.1|177611.1|12
1724744340000|2024-08-27 07:39:00|177704.7|177614.7|177706.8|177616.8|177710.6|177620.6|177694.3|177604.3|18
1724744350000|2024-08-27 07:39:10|177705.5|177615.5|177704.5|177614.5|177705.5|177615.5|177699.9|177609.9|9
1724744360000|2024-08-27 07:39:20|177703.2|177613.2|177708.9|177618.9|177708.9|177618.9|177700.1|177610.1|16
1724744370000|2024-08-27 07:39:30|177706.6|177616.6|177714.9|177624.9|177716.8|177626.8|177706.6|177616.6|11
1724744380000|2024-08-27 07:39:40|177714.8|177624.8|177713.8|177623.8|177717.6|177627.6|177713.8|177623.8|4
1724744390000|2024-08-27 07:39:50|177711.3|177621.3|177717|177627|177717.7|177627.7|177711.3|177621.3|9
1724744400000|2024-08-27 07:40:00|177718|177628|177719.5|177629.5|177721.9|177631.9|177718|177628|7
1724744410000|2024-08-27 07:40:10|177722.9|177632.9|177720|177630|177722.9|177632.9|177717.4|177627.4|9
1724744420000|2024-08-27 07:40:20|177719.9|177629.9|177717.9|177627.9|177719.9|177629.9|177717.9|177627.9|3
1724744430000|2024-08-27 07:40:30|177720.1|177630.1|177716.5|177626.5|177720.1|177630.1|177716.5|177626.5|5
1724744440000|2024-08-27 07:40:40|177715.7|177625.7|177715.4|177625.4|177715.7|177625.7|177707.7|177617.7|14
1724744450000|2024-08-27 07:40:50|177715.3|177625.3|177793.6|177703.6|177795.6|177705.6|177714.6|177624.6|11
1724744460000|2024-08-27 07:41:00|177791|177701|177711.7|177621.7|177794.1|177704.1|177688.4|177598.4|17
1724744470000|2024-08-27 07:41:10|177713.2|177623.2|177720.2|177630.2|177720.2|177630.2|177712.5|177622.5|6
1724744480000|2024-08-27 07:41:20|177721.1|177631.1|177721.1|177631.1|177721.1|177631.1|177720.2|177630.2|3
1724744490000|2024-08-27 07:41:30|177720|177630|177737.4|177647.4|177747.5|177657.5|177720|177630|17
1724744500000|2024-08-27 07:41:40|177734.6|177644.6|177717.2|177627.2|177736.1|177646.1|177715|177625|19
1724744510000|2024-08-27 07:41:50|177717.4|177627.4|177708.2|177618.2|177717.5|177627.5|177707.4|177617.4|13
1724744520000|2024-08-27 07:42:00|177709.1|177619.1|177704.2|177614.2|177712.7|177622.7|177703.7|177613.7|17
1724744530000|2024-08-27 07:42:10|177704.1|177614.1|177702.7|177612.7|177713.8|177623.8|177690|177600|24
1724744540000|2024-08-27 07:42:20|177703.8|177613.8|177699.3|177609.3|177704.3|177614.3|177698.8|177608.8|14
1724744550000|2024-08-27 07:42:30|177698.4|177608.4|177719.5|177629.5|177719.6|177629.6|177692.6|177602.6|18
1724744560000|2024-08-27 07:42:40|177720.2|177630.2|177711.4|177621.4|177720.2|177630.2|177711.4|177621.4|12
1724744570000|2024-08-27 07:42:50|177713.8|177623.8|177722.6|177632.6|177722.6|177632.6|177710.7|177620.7|16
1724744580000|2024-08-27 07:43:00|177721.6|177631.6|177724.3|177634.3|177725.9|177635.9|177721.6|177631.6|9
1724744590000|2024-08-27 07:43:10|177722.3|177632.3|177678.9|177588.9|177722.3|177632.3|177678.9|177588.9|32
1724744600000|2024-08-27 07:43:20|177679.1|177589.1|177700.6|177610.6|177700.6|177610.6|177679.1|177589.1|11
1724744610000|2024-08-27 07:43:30|177699.7|177609.7|177701|177611|177706.1|177616.1|177698.7|177608.7|15
1724744620000|2024-08-27 07:43:40|177702.3|177612.3|177710.4|177620.4|177713.5|177623.5|177702.3|177612.3|16
1724744630000|2024-08-27 07:43:50|177708.7|177618.7|177707.1|177617.1|177708.7|177618.7|177700.4|177610.4|5
1724744640000|2024-08-27 07:44:00|177707.6|177617.6|177712.6|177622.6|177718|177628|177707.6|177617.6|11
1724744650000|2024-08-27 07:44:10|177712.7|177622.7|177720.4|177630.4|177724.8|177634.8|177712.7|177622.7|13
1724744660000|2024-08-27 07:44:20|177724.2|177634.2|177859.4|177769.4|177863.8|177773.8|177724.2|177634.2|23
1724744670000|2024-08-27 07:44:30|177859|177769|177852|177762|177863.2|177773.2|177849.5|177759.5|21
1724744680000|2024-08-27 07:44:40|177849.9|177759.9|177850.1|177760.1|177851.9|177761.9|177847.4|177757.4|11
1724744690000|2024-08-27 07:44:50|177852.4|177762.4|177851.1|177761.1|177855.7|177765.7|177848.1|177758.1|9
1724744700000|2024-08-27 07:45:00|177851.6|177761.6|177856.3|177766.3|177859.6|177769.6|177851.6|177761.6|5
1724744710000|2024-08-27 07:45:10|177857.6|177767.6|177860.1|177770.1|177860.8|177770.8|177854.7|177764.7|9
1724744720000|2024-08-27 07:45:20|177860.9|177770.9|177856.2|177766.2|177865.3|177775.3|177856.2|177766.2|14
1724744730000|2024-08-27 07:45:30|177856|177766|177863.1|177773.1|177866.6|177776.6|177851.3|177761.3|16
1724744740000|2024-08-27 07:45:40|177861.9|177771.9|177857.8|177767.8|177862.5|177772.5|177855.6|177765.6|11
1724744750000|2024-08-27 07:45:50|177860|177770|177864|177774|177867|177777|177860|177770|19
1724744760000|2024-08-27 07:46:00|177863.9|177773.9|177858.1|177768.1|177864.8|177774.8|177855.3|177765.3|21
1724744770000|2024-08-27 07:46:10|177859.5|177769.5|177862.3|177772.3|177864.1|177774.1|177858.3|177768.3|17
1724744780000|2024-08-27 07:46:20|177862.2|177772.2|177869.9|177779.9|177873.2|177783.2|177861.7|177771.7|13
1724744790000|2024-08-27 07:46:30|177868.8|177778.8|177863.3|177773.3|177869.3|177779.3|177863.3|177773.3|12
1724744800000|2024-08-27 07:46:40|177863.2|177773.2|177849|177759|177865|177775|177849|177759|8
1724744810000|2024-08-27 07:46:50|177850.6|177760.6|177846.3|177756.3|177850.6|177760.6|177846.3|177756.3|4
1724744820000|2024-08-27 07:47:00|177844.9|177754.9|177844.5|177754.5|177847.5|177757.5|177844.3|177754.3|6
1724744830000|2024-08-27 07:47:10|177844.3|177754.3|177842.3|177752.3|177845.5|177755.5|177842.3|177752.3|5
1724744840000|2024-08-27 07:47:20|177840.6|177750.6|177833.6|177743.6|177840.6|177750.6|177833.6|177743.6|6
1724744850000|2024-08-27 07:47:30|177834.5|177744.5|177856.2|177766.2|177856.9|177766.9|177833.6|177743.6|5
1724744860000|2024-08-27 07:47:40|177855.6|177765.6|177868.8|177778.8|177872|177782|177853.7|177763.7|6
1724744870000|2024-08-27 07:47:50|177867.4|177777.4|177868.9|177778.9|177868.9|177778.9|177867.4|177777.4|4
1724744880000|2024-08-27 07:48:00|177871.1|177781.1|177878|177788|177884.6|177794.6|177871.1|177781.1|9
1724744890000|2024-08-27 07:48:10|177876.6|177786.6|177870.9|177780.9|177879|177789|177870.9|177780.9|8
1724744900000|2024-08-27 07:48:20|177869.7|177779.7|177879.4|177789.4|177879.4|177789.4|177855.2|177765.2|10
1724744910000|2024-08-27 07:48:30|177880.2|177790.2|177957|177867|177994.4|177904.4|177879.4|177789.4|30
1724744920000|2024-08-27 07:48:40|177960.5|177870.5|177997|177907|177999.8|177909.8|177960.5|177870.5|12
1724744930000|2024-08-27 07:48:50|177997.6|177907.6|178017.9|177927.9|178018|177928|177997.6|177907.6|17
1724744940000|2024-08-27 07:49:00|178013.8|177923.8|178028.4|177938.4|178028.4|177938.4|178012|177922|17
1724744960000|2024-08-27 07:49:20|178026.2|177936.2|178020.9|177930.9|178031|177941|178019.3|177929.3|12
1724744970000|2024-08-27 07:49:30|178020.7|177930.7|178042.2|177952.2|178043|177953|178020.5|177930.5|14
1724744980000|2024-08-27 07:49:40|178042.1|177952.1|178041.1|177951.1|178042.1|177952.1|178041|177951|11
1724744990000|2024-08-27 07:49:50|178041|177951|178040.7|177950.7|178041|177951|178040.6|177950.6|5
1724745000000|2024-08-27 07:50:00|178041.5|177951.5|178041.9|177951.9|178042.2|177952.2|178041.5|177951.5|7
1724745010000|2024-08-27 07:50:10|178046.6|177956.6|178070.3|177980.3|178072.5|177982.5|178046.6|177956.6|17
1724745020000|2024-08-27 07:50:20|178068.3|177978.3|178072.1|177982.1|178072.1|177982.1|178057.3|177967.3|20
1724745030000|2024-08-27 07:50:30|178073.4|177983.4|178070.4|177980.4|178073.4|177983.4|178068.4|177978.4|17
1724745040000|2024-08-27 07:50:40|178070.3|177980.3|178066.3|177976.3|178076.4|177986.4|178066.3|177976.3|19
1724745050000|2024-08-27 07:50:50|178066.2|177976.2|178056.8|177966.8|178072.1|177982.1|178055.7|177965.7|22
1724745060000|2024-08-27 07:51:00|178056.2|177966.2|178062.1|177972.1|178070.9|177980.9|178054.9|177964.9|25
1724745070000|2024-08-27 07:51:10|178061.2|177971.2|178063.2|177973.2|178068.5|177978.5|178059.6|177969.6|18
1724745080000|2024-08-27 07:51:20|178064.3|177974.3|178102|178012|178109.1|178019.1|178064.3|177974.3|17
1724745090000|2024-08-27 07:51:30|178090.5|178000.5|178086.5|177996.5|178091.9|178001.9|178086.5|177996.5|11
1724745100000|2024-08-27 07:51:40|178085.8|177995.8|178079.7|177989.7|178085.8|177995.8|178078.4|177988.4|3
1724745110000|2024-08-27 07:51:50|178078.4|177988.4|178081.8|177991.8|178081.8|177991.8|178077.3|177987.3|5
1724745120000|2024-08-27 07:52:00|178078.7|177988.7|178013|177923|178078.7|177988.7|178013|177923|7
1724745130000|2024-08-27 07:52:10|178015|177925|178001.9|177911.9|178015|177925|178001.2|177911.2|15
1724745140000|2024-08-27 07:52:20|178010.9|177920.9|178011.1|177921.1|178012.1|177922.1|178009.9|177919.9|5
1724745150000|2024-08-27 07:52:30|178012.2|177922.2|178015.8|177925.8|178015.9|177925.9|178009|177919|7
1724745160000|2024-08-27 07:52:40|178012.9|177922.9|178010.7|177920.7|178012.9|177922.9|178010.7|177920.7|2
1724745170000|2024-08-27 07:52:50|178014.7|177924.7|177879.3|177789.3|178014.7|177924.7|177879.3|177789.3|21
1724745180000|2024-08-27 07:53:00|177881.1|177791.1|177855|177765|177881.9|177791.9|177855|177765|25
1724745190000|2024-08-27 07:53:10|177854.7|177764.7|177884.6|177794.6|177884.6|177794.6|177854.7|177764.7|23
1724745200000|2024-08-27 07:53:20|177884.7|177794.7|177849.7|177759.7|177884.7|177794.7|177849.7|177759.7|12
1724745210000|2024-08-27 07:53:30|177852.2|177762.2|177765.5|177675.5|177852.3|177762.3|177762.5|177672.5|18
1724745220000|2024-08-27 07:53:40|177760.8|177670.8|177735.6|177645.6|177775.7|177685.7|177701.5|177611.5|16
1724745230000|2024-08-27 07:53:50|177729.6|177639.6|177745.3|177655.3|177745.9|177655.9|177729.6|177639.6|21
1724745240000|2024-08-27 07:54:00|177746.3|177656.3|177745.3|177655.3|177757.2|177667.2|177745.2|177655.2|20
1724745250000|2024-08-27 07:54:10|177742.4|177652.4|177745.3|177655.3|177748.7|177658.7|177739.5|177649.5|15
1724745260000|2024-08-27 07:54:20|177744.3|177654.3|177727|177637|177744.3|177654.3|177720.2|177630.2|25
1724745270000|2024-08-27 07:54:30|177726.3|177636.3|177739.8|177649.8|177742.1|177652.1|177720.4|177630.4|22
1724745280000|2024-08-27 07:54:40|177737.7|177647.7|177744|177654|177747.1|177657.1|177733.7|177643.7|20
1724745290000|2024-08-27 07:54:50|177747.5|177657.5|177777.3|177687.3|177778.1|177688.1|177743.6|177653.6|16
1724745300000|2024-08-27 07:55:00|177775.1|177685.1|177777.6|177687.6|177777.6|177687.6|177775.1|177685.1|7
1724745320000|2024-08-27 07:55:20|177779.9|177689.9|177911.5|177821.5|177912.6|177822.6|177779.9|177689.9|26
1724745330000|2024-08-27 07:55:30|177910.9|177820.9|177907.2|177817.2|177915.8|177825.8|177902.9|177812.9|21
1724745340000|2024-08-27 07:55:40|177906.6|177816.6|177912|177822|177912.4|177822.4|177903.7|177813.7|27
1724745350000|2024-08-27 07:55:50|177915.3|177825.3|177935.4|177845.4|177937|177847|177912.6|177822.6|17
1724745360000|2024-08-27 07:56:00|177936.8|177846.8|177936.5|177846.5|177936.8|177846.8|177929.8|177839.8|20
1724745370000|2024-08-27 07:56:10|177936.6|177846.6|177935.1|177845.1|177936.7|177846.7|177935.1|177845.1|7
1724745380000|2024-08-27 07:56:20|177934.9|177844.9|177937.1|177847.1|177938|177848|177933.6|177843.6|16
1724745390000|2024-08-27 07:56:30|177937.3|177847.3|177934.9|177844.9|177937.3|177847.3|177934.9|177844.9|11
1724745400000|2024-08-27 07:56:40|177935|177845|177934.5|177844.5|177935.6|177845.6|177934.2|177844.2|10
1724745410000|2024-08-27 07:56:50|177935.3|177845.3|177936.2|177846.2|177936.2|177846.2|177934.1|177844.1|4
1724745420000|2024-08-27 07:57:00|177895.2|177805.2|177877.7|177787.7|177911.2|177821.2|177873.3|177783.3|11
1724745430000|2024-08-27 07:57:10|177879.3|177789.3|177878.5|177788.5|177879.3|177789.3|177878.5|177788.5|2
1724745440000|2024-08-27 07:57:20|177877.9|177787.9|177873.8|177783.8|177877.9|177787.9|177869.1|177779.1|12
1724745450000|2024-08-27 07:57:30|177870.6|177780.6|177859.6|177769.6|177870.6|177780.6|177859.6|177769.6|8
1724745460000|2024-08-27 07:57:40|177859.5|177769.5|177842.9|177752.9|177859.5|177769.5|177842.8|177752.8|8
1724745470000|2024-08-27 07:57:50|177844.6|177754.6|177842.1|177752.1|177845.6|177755.6|177842.1|177752.1|9
1724745480000|2024-08-27 07:58:00|177843|177753|177853|177763|177853|177763|177838.9|177748.9|9
1724745490000|2024-08-27 07:58:10|177854.4|177764.4|177864.7|177774.7|177864.7|177774.7|177854.4|177764.4|10
1724745500000|2024-08-27 07:58:20|177865.1|177775.1|177867.7|177777.7|177867.8|177777.8|177865.1|177775.1|6
1724745510000|2024-08-27 07:58:30|177868.7|177778.7|177945.4|177855.4|177954.2|177864.2|177868|177778|13
1724745520000|2024-08-27 07:58:40|177945.6|177855.6|177949|177859|177951.2|177861.2|177945.6|177855.6|8
1724745530000|2024-08-27 07:58:50|177949.8|177859.8|177958|177868|177958.5|177868.5|177949.8|177859.8|7
1724745540000|2024-08-27 07:59:00|177958.7|177868.7|177953.8|177863.8|177958.7|177868.7|177953.3|177863.3|5
1724745550000|2024-08-27 07:59:10|177954.1|177864.1|177959.4|177869.4|177959.4|177869.4|177954.1|177864.1|5
1724745560000|2024-08-27 07:59:20|177961|177871|177967.7|177877.7|177988.9|177898.9|177961|177871|9
1724745570000|2024-08-27 07:59:30|177966.5|177876.5|177965.4|177875.4|177968.2|177878.2|177965.1|177875.1|9
1724745580000|2024-08-27 07:59:40|177957.8|177867.8|177957.5|177867.5|177958.6|177868.6|177954.5|177864.5|9
1724745590000|2024-08-27 07:59:50|177956.1|177866.1|177962|177872|177963.3|177873.3|177955.5|177865.5|11
1724745600000|2024-08-27 08:00:00|177963.2|177873.2|178005.5|177915.5|178005.5|177915.5|177963.2|177873.2|27
1724745610000|2024-08-27 08:00:10|178006.3|177916.3|177982.3|177892.3|178023|177933|177982.3|177892.3|26
1724745620000|2024-08-27 08:00:20|177979.8|177889.8|177957.7|177867.7|177989.5|177899.5|177957.7|177867.7|17
1724745630000|2024-08-27 08:00:30|177957.1|177867.1|177972.1|177882.1|177972.9|177882.9|177951.9|177861.9|22
1724745640000|2024-08-27 08:00:40|177972.6|177882.6|177979|177889|177979|177889|177972.6|177882.6|15
1724745650000|2024-08-27 08:00:50|177977.9|177887.9|177986|177896|177988.2|177898.2|177977.9|177887.9|14
1724745660000|2024-08-27 08:01:00|177987.9|177897.9|177954.4|177864.4|177987.9|177897.9|177951.1|177861.1|21
1724745670000|2024-08-27 08:01:10|177954.3|177864.3|177947.1|177857.1|177954.3|177864.3|177946.7|177856.7|20
1724745680000|2024-08-27 08:01:20|177947.6|177857.6|177947.2|177857.2|177950.3|177860.3|177947.2|177857.2|8
1724745690000|2024-08-27 08:01:30|177947.3|177857.3|177944.6|177854.6|177948.8|177858.8|177944.6|177854.6|11
1724745700000|2024-08-27 08:01:40|177943.6|177853.6|177940.9|177850.9|177943.6|177853.6|177915.5|177825.5|18
1724745710000|2024-08-27 08:01:50|177939.9|177849.9|177965.5|177875.5|177978.7|177888.7|177936.8|177846.8|17
1724745720000|2024-08-27 08:02:00|177966.9|177876.9|177968.1|177878.1|177968.1|177878.1|177966.9|177876.9|2
1724745730000|2024-08-27 08:02:10|177966.2|177876.2|177974.3|177884.3|177977|177887|177966.2|177876.2|15
1724745740000|2024-08-27 08:02:20|177970.4|177880.4|177965.3|177875.3|177971.9|177881.9|177964.5|177874.5|13
1724745750000|2024-08-27 08:02:30|177966.7|177876.7|177963.6|177873.6|177969.8|177879.8|177963.6|177873.6|14
1724745760000|2024-08-27 08:02:40|177962.8|177872.8|177935.2|177845.2|177963.8|177873.8|177927.3|177837.3|18
1724745770000|2024-08-27 08:02:50|177940.8|177850.8|177953.2|177863.2|177953.2|177863.2|177940.8|177850.8|11
1724745780000|2024-08-27 08:03:00|177953|177863|177948.3|177858.3|177953|177863|177947.3|177857.3|12
1724745790000|2024-08-27 08:03:10|177949.8|177859.8|177951.7|177861.7|177954.3|177864.3|177944.5|177854.5|12
1724745800000|2024-08-27 08:03:20|177949.8|177859.8|177949.5|177859.5|177949.8|177859.8|177946.6|177856.6|10
1724745810000|2024-08-27 08:03:30|177948.1|177858.1|177929.4|177839.4|177948.1|177858.1|177921.8|177831.8|12
1724745820000|2024-08-27 08:03:40|177931.6|177841.6|177929.4|177839.4|177931.6|177841.6|177925|177835|16
1724745830000|2024-08-27 08:03:50|177928.3|177838.3|177936.6|177846.6|177938.7|177848.7|177928.3|177838.3|10
1724745840000|2024-08-27 08:04:00|177936.5|177846.5|177930.5|177840.5|177938.7|177848.7|177930.5|177840.5|18
1724745850000|2024-08-27 08:04:10|177933.7|177843.7|177927.7|177837.7|177933.8|177843.8|177926.5|177836.5|10
1724745860000|2024-08-27 08:04:20|177924.9|177834.9|177909.6|177819.6|177925.8|177835.8|177909.5|177819.5|18
1724745870000|2024-08-27 08:04:30|177908.9|177818.9|177913.2|177823.2|177913.6|177823.6|177908.9|177818.9|12
1724745880000|2024-08-27 08:04:40|177912.4|177822.4|177905.1|177815.1|177912.4|177822.4|177903|177813|7
1724745890000|2024-08-27 08:04:50|177905.2|177815.2|177888.8|177798.8|177905.2|177815.2|177888.8|177798.8|9
1724745900000|2024-08-27 08:05:00|177890.4|177800.4|177890|177800|177890.5|177800.5|177888.1|177798.1|9
1724745910000|2024-08-27 08:05:10|177890.1|177800.1|177888.4|177798.4|177893.6|177803.6|177888.4|177798.4|10
1724745920000|2024-08-27 08:05:20|177886.8|177796.8|177887.2|177797.2|177888.4|177798.4|177886.6|177796.6|5
1724745930000|2024-08-27 08:05:30|177887.6|177797.6|177860.2|177770.2|177887.6|177797.6|177851|177761|19
1724745940000|2024-08-27 08:05:40|177861.7|177771.7|177863.2|177773.2|177865.4|177775.4|177861.3|177771.3|9
1724745950000|2024-08-27 08:05:50|177863.8|177773.8|177854.5|177764.5|177863.8|177773.8|177854.2|177764.2|14
1724745960000|2024-08-27 08:06:00|177854.6|177764.6|177851.6|177761.6|177855.1|177765.1|177850.7|177760.7|13
1724745970000|2024-08-27 08:06:10|177856.2|177766.2|177875.3|177785.3|177883.6|177793.6|177856.2|177766.2|10
1724745980000|2024-08-27 08:06:20|177875|177785|177872.7|177782.7|177875|177785|177871.8|177781.8|13
1724745990000|2024-08-27 08:06:30|177872|177782|177872.5|177782.5|177872.6|177782.6|177871.8|177781.8|10
1724746000000|2024-08-27 08:06:40|177872.4|177782.4|177866.1|177776.1|177873|177783|177866.1|177776.1|9
1724746010000|2024-08-27 08:06:50|177865.7|177775.7|177787.7|177697.7|177866.3|177776.3|177783.5|177693.5|15
1724746020000|2024-08-27 08:07:00|177786.8|177696.8|177776.4|177686.4|177786.8|177696.8|177770.3|177680.3|17
1724746030000|2024-08-27 08:07:10|177777.5|177687.5|177778.3|177688.3|177793.9|177703.9|177777.5|177687.5|23
1724746040000|2024-08-27 08:07:20|177779.8|177689.8|177750.7|177660.7|177786.1|177696.1|177748.9|177658.9|18
1724746050000|2024-08-27 08:07:30|177752.5|177662.5|177753.7|177663.7|177761.3|177671.3|177751|177661|11
1724746060000|2024-08-27 08:07:40|177753|177663|177751.7|177661.7|177753|177663|177750.9|177660.9|4
1724746070000|2024-08-27 08:07:50|177753.8|177663.8|177751.7|177661.7|177753.9|177663.9|177751.7|177661.7|9
1724746080000|2024-08-27 08:08:00|177752.6|177662.6|177751.5|177661.5|177753.7|177663.7|177749.5|177659.5|9
1724746090000|2024-08-27 08:08:10|177751.6|177661.6|177753.3|177663.3|177754.5|177664.5|177750.1|177660.1|10
1724746100000|2024-08-27 08:08:20|177752.7|177662.7|177830.2|177740.2|177831.4|177741.4|177747.2|177657.2|15
1724746110000|2024-08-27 08:08:30|177828.3|177738.3|177818.4|177728.4|177828.3|177738.3|177808.7|177718.7|17
1724746120000|2024-08-27 08:08:40|177818.1|177728.1|177770.9|177680.9|177818.1|177728.1|177770.6|177680.6|18
1724746130000|2024-08-27 08:08:50|177774.5|177684.5|177770.8|177680.8|177776.3|177686.3|177769.2|177679.2|17
1724746140000|2024-08-27 08:09:00|177772.2|177682.2|177757.2|177667.2|177775.8|177685.8|177757.2|177667.2|15
1724746150000|2024-08-27 08:09:10|177756.4|177666.4|177754.8|177664.8|177756.4|177666.4|177746.1|177656.1|14
1724746160000|2024-08-27 08:09:20|177754.9|177664.9|177758.2|177668.2|177758.2|177668.2|177754.9|177664.9|8
1724746170000|2024-08-27 08:09:30|177756.9|177666.9|177761.1|177671.1|177761.1|177671.1|177756.2|177666.2|9
1724746180000|2024-08-27 08:09:40|177755.6|177665.6|177758.7|177668.7|177758.7|177668.7|177753.5|177663.5|7
1724746190000|2024-08-27 08:09:50|177757.9|177667.9|177756.1|177666.1|177762.9|177672.9|177756.1|177666.1|6
1724746200000|2024-08-27 08:10:00|177757.9|177667.9|177779.1|177689.1|177789.1|177699.1|177757.9|177667.9|13
1724746210000|2024-08-27 08:10:10|177780.9|177690.9|177782.8|177692.8|177787.7|177697.7|177778.3|177688.3|14
1724746220000|2024-08-27 08:10:20|177781.3|177691.3|177775.9|177685.9|177782.8|177692.8|177775.9|177685.9|10
1724746230000|2024-08-27 08:10:30|177777.5|177687.5|177779.9|177689.9|177781.8|177691.8|177776.4|177686.4|15
1724746240000|2024-08-27 08:10:40|177780.1|177690.1|177782.1|177692.1|177782.7|177692.7|177780.1|177690.1|12
1724746250000|2024-08-27 08:10:50|177785.7|177695.7|177769.7|177679.7|177791|177701|177764.2|177674.2|16
1724746260000|2024-08-27 08:11:00|177769.8|177679.8|177768.6|177678.6|177770.6|177680.6|177768.3|177678.3|11
1724746270000|2024-08-27 08:11:10|177768.5|177678.5|177768.8|177678.8|177768.8|177678.8|177768.2|177678.2|9
1724746280000|2024-08-27 08:11:20|177767.8|177677.8|177767.5|177677.5|177768.8|177678.8|177767.4|177677.4|10
1724746290000|2024-08-27 08:11:30|177767.7|177677.7|177765.6|177675.6|177767.9|177677.9|177765.4|177675.4|11
1724746300000|2024-08-27 08:11:40|177765.8|177675.8|177764.8|177674.8|177773.8|177683.8|177764.1|177674.1|15
1724746310000|2024-08-27 08:11:50|177764.1|177674.1|177768.3|177678.3|177768.3|177678.3|177754.9|177664.9|10
1724746320000|2024-08-27 08:12:00|177769.8|177679.8|177764.2|177674.2|177770.4|177680.4|177764|177674|15
1724746330000|2024-08-27 08:12:10|177765|177675|177764.5|177674.5|177767.4|177677.4|177764.2|177674.2|11
1724746340000|2024-08-27 08:12:20|177764.4|177674.4|177803.4|177713.4|177813.3|177723.3|177763.7|177673.7|17
1724746350000|2024-08-27 08:12:30|177805.1|177715.1|177815.2|177725.2|177817|177727|177805.1|177715.1|22
1724746360000|2024-08-27 08:12:40|177815.1|177725.1|177803.7|177713.7|177815.1|177725.1|177799.6|177709.6|18
1724746370000|2024-08-27 08:12:50|177803.6|177713.6|177802.7|177712.7|177804.7|177714.7|177799.3|177709.3|18
1724746380000|2024-08-27 08:13:00|177801.2|177711.2|177802.7|177712.7|177807.2|177717.2|177800.7|177710.7|16
1724746390000|2024-08-27 08:13:10|177802.6|177712.6|177802.8|177712.8|177803.9|177713.9|177802.6|177712.6|4
1724746400000|2024-08-27 08:13:20|177805.7|177715.7|177809.1|177719.1|177811.9|177721.9|177805.7|177715.7|6
1724746410000|2024-08-27 08:13:30|177810.1|177720.1|177812.5|177722.5|177816.9|177726.9|177810.1|177720.1|10
1724746420000|2024-08-27 08:13:40|177810.5|177720.5|177806.3|177716.3|177810.5|177720.5|177806.2|177716.2|6
1724746430000|2024-08-27 08:13:50|177806.9|177716.9|177804.7|177714.7|177810.6|177720.6|177804.7|177714.7|10
1724746440000|2024-08-27 08:14:00|177804.9|177714.9|177805.9|177715.9|177806.1|177716.1|177804.3|177714.3|14
1724746450000|2024-08-27 08:14:10|177804.1|177714.1|177793.7|177703.7|177805.3|177715.3|177793.7|177703.7|11
1724746460000|2024-08-27 08:14:20|177789.4|177699.4|177859.9|177769.9|177863.6|177773.6|177789.4|177699.4|18
1724746470000|2024-08-27 08:14:30|177859.3|177769.3|177859.3|177769.3|177859.3|177769.3|177859.3|177769.3|1
1724746480000|2024-08-27 08:14:40|177859.2|177769.2|177857.3|177767.3|177859.2|177769.2|177857.3|177767.3|4
1724746490000|2024-08-27 08:14:50|177855.6|177765.6|177840.9|177750.9|177855.6|177765.6|177837.3|177747.3|15
1724746500000|2024-08-27 08:15:00|177848.3|177758.3|177826.7|177736.7|177854.3|177764.3|177826.7|177736.7|14
1724746510000|2024-08-27 08:15:10|177819.3|177729.3|177775.5|177685.5|177819.3|177729.3|177773.1|177683.1|30
1724746520000|2024-08-27 08:15:20|177774.2|177684.2|177785|177695|177786.5|177696.5|177770.3|177680.3|22
1724746530000|2024-08-27 08:15:30|177800|177710|177800|177710|177805|177715|177799.3|177709.3|24
1724746540000|2024-08-27 08:15:40|177801.3|177711.3|177804.9|177714.9|177808.7|177718.7|177796|177706|23
1724746550000|2024-08-27 08:15:50|177804.8|177714.8|177794.7|177704.7|177804.8|177714.8|177794.3|177704.3|15
1724746560000|2024-08-27 08:16:00|177793.5|177703.5|177799.9|177709.9|177805.9|177715.9|177793.5|177703.5|11
1724746570000|2024-08-27 08:16:10|177800.8|177710.8|177802.7|177712.7|177803.2|177713.2|177798.4|177708.4|13
1724746580000|2024-08-27 08:16:20|177803.6|177713.6|177807.9|177717.9|177809.6|177719.6|177803.1|177713.1|17
1724746590000|2024-08-27 08:16:30|177808|177718|177790.3|177700.3|177808.2|177718.2|177787.1|177697.1|17
1724746600000|2024-08-27 08:16:40|177790.5|177700.5|177804.5|177714.5|177809.4|177719.4|177790.1|177700.1|26
1724746610000|2024-08-27 08:16:50|177803.6|177713.6|177800|177710|177805.4|177715.4|177799.9|177709.9|19
1724746620000|2024-08-27 08:17:00|177799.9|177709.9|177803.4|177713.4|177803.4|177713.4|177799.9|177709.9|11
1724746630000|2024-08-27 08:17:10|177803.5|177713.5|177797|177707|177803.5|177713.5|177795.9|177705.9|21
1724746640000|2024-08-27 08:17:20|177797.1|177707.1|177795.7|177705.7|177800.5|177710.5|177792.6|177702.6|19
1724746650000|2024-08-27 08:17:30|177796.5|177706.5|177808.5|177718.5|177808.5|177718.5|177787.8|177697.8|18
1724746660000|2024-08-27 08:17:40|177806.2|177716.2|177806.4|177716.4|177810|177720|177802.6|177712.6|10
1724746670000|2024-08-27 08:17:50|177806.9|177716.9|177813.5|177723.5|177816.3|177726.3|177802|177712|16
1724746680000|2024-08-27 08:18:00|177814|177724|177812.9|177722.9|177814.3|177724.3|177812.8|177722.8|7
1724746690000|2024-08-27 08:18:10|177812.2|177722.2|177802.1|177712.1|177812.2|177722.2|177802.1|177712.1|12
1724746700000|2024-08-27 08:18:20|177802|177712|177797.2|177707.2|177802|177712|177797|177707|9
1724746710000|2024-08-27 08:18:30|177796|177706|177799.5|177709.5|177803.1|177713.1|177796|177706|11
1724746720000|2024-08-27 08:18:40|177799|177709|177794.1|177704.1|177799.3|177709.3|177793.9|177703.9|11
1724746730000|2024-08-27 08:18:50|177795|177705|177796.4|177706.4|177808.1|177718.1|177795|177705|14
1724746740000|2024-08-27 08:19:00|177794.8|177704.8|177794.9|177704.9|177795.7|177705.7|177793.2|177703.2|9
1724746750000|2024-08-27 08:19:10|177792.5|177702.5|177764.8|177674.8|177795.3|177705.3|177764.8|177674.8|16
1724746760000|2024-08-27 08:19:20|177764.7|177674.7|177791.8|177701.8|177791.8|177701.8|177760|177670|14
1724746770000|2024-08-27 08:19:30|177793.2|177703.2|177791.6|177701.6|177795|177705|177784.9|177694.9|12
1724746780000|2024-08-27 08:19:40|177791.5|177701.5|177786.7|177696.7|177793.5|177703.5|177786.7|177696.7|10
1724746790000|2024-08-27 08:19:50|177786.6|177696.6|177778.1|177688.1|177786.6|177696.6|177778.1|177688.1|18
1724746800000|2024-08-27 08:20:00|177778|177688|177783.2|177693.2|177783.4|177693.4|177778|177688|10
1724746810000|2024-08-27 08:20:10|177780.9|177690.9|177787.1|177697.1|177790.6|177700.6|177780.9|177690.9|12
1724746820000|2024-08-27 08:20:20|177786.9|177696.9|177782|177692|177794.2|177704.2|177782|177692|10
1724746830000|2024-08-27 08:20:30|177781.8|177691.8|177766.7|177676.7|177781.8|177691.8|177766.6|177676.6|14
1724746840000|2024-08-27 08:20:40|177780.7|177690.7|177774.7|177684.7|177783.6|177693.6|177773.4|177683.4|20
1724746850000|2024-08-27 08:20:50|177773.7|177683.7|177779.5|177689.5|177783.8|177693.8|177773.1|177683.1|9
1724746860000|2024-08-27 08:21:00|177779.4|177689.4|177779.7|177689.7|177781.9|177691.9|177779.4|177689.4|5
1724746870000|2024-08-27 08:21:10|177773|177683|177769.1|177679.1|177773.5|177683.5|177757.4|177667.4|12
1724746880000|2024-08-27 08:21:20|177769.2|177679.2|177769|177679|177769.6|177679.6|177769|177679|5
1724746890000|2024-08-27 08:21:30|177768.2|177678.2|177771|177681|177773.6|177683.6|177768.2|177678.2|15
1724746900000|2024-08-27 08:21:40|177767.7|177677.7|177767.9|177677.9|177771|177681|177767.7|177677.7|7
1724746910000|2024-08-27 08:21:50|177768.3|177678.3|177773.7|177683.7|177774.9|177684.9|177768.3|177678.3|15
1724746920000|2024-08-27 08:22:00|177773.8|177683.8|177768.4|177678.4|177773.8|177683.8|177766.9|177676.9|11
1724746930000|2024-08-27 08:22:10|177768.5|177678.5|177767.1|177677.1|177768.5|177678.5|177767.1|177677.1|2
1724746940000|2024-08-27 08:22:20|177768.7|177678.7|177845|177755|177851.3|177761.3|177768.7|177678.7|21
1724746950000|2024-08-27 08:22:30|177845.9|177755.9|177844.5|177754.5|177851.6|177761.6|177844.5|177754.5|13
1724746960000|2024-08-27 08:22:40|177845.4|177755.4|177845.4|177755.4|177845.4|177755.4|177845.4|177755.4|1
1724746970000|2024-08-27 08:22:50|177845.3|177755.3|177852.1|177762.1|177859.2|177769.2|177845.3|177755.3|20
1724746980000|2024-08-27 08:23:00|177852.2|177762.2|177850.6|177760.6|177852.2|177762.2|177849.7|177759.7|4
1724746990000|2024-08-27 08:23:10|177848.7|177758.7|177841.2|177751.2|177848.7|177758.7|177836.7|177746.7|4
1724747000000|2024-08-27 08:23:20|177842.1|177752.1|177842.1|177752.1|177842.1|177752.1|177842.1|177752.1|1
1724747010000|2024-08-27 08:23:30|177841.9|177751.9|177842.2|177752.2|177842.5|177752.5|177841.6|177751.6|6
1724747020000|2024-08-27 08:23:40|177842|177752|177841.9|177751.9|177842|177752|177840.9|177750.9|5
1724747030000|2024-08-27 08:23:50|177841.7|177751.7|177845.4|177755.4|177845.5|177755.5|177841.5|177751.5|6
1724747040000|2024-08-27 08:24:00|177845.2|177755.2|177843.8|177753.8|177845.2|177755.2|177843.8|177753.8|3
1724747050000|2024-08-27 08:24:10|177842.5|177752.5|177843.1|177753.1|177845|177755|177842.2|177752.2|9
1724747060000|2024-08-27 08:24:20|177842|177752|177895.7|177805.7|177896.9|177806.9|177842|177752|16
1724747070000|2024-08-27 08:24:30|177895.6|177805.6|177893.9|177803.9|177895.9|177805.9|177891.7|177801.7|18
1724747080000|2024-08-27 08:24:40|177889.7|177799.7|177881.1|177791.1|177889.7|177799.7|177881|177791|9
1724747090000|2024-08-27 08:24:50|177883.2|177793.2|177886.2|177796.2|177887.8|177797.8|177881.9|177791.9|10
1724747100000|2024-08-27 08:25:00|177886.3|177796.3|177881|177791|177887.5|177797.5|177881|177791|11
1724747110000|2024-08-27 08:25:10|177883.4|177793.4|177888.6|177798.6|177888.6|177798.6|177883.4|177793.4|7
1724747120000|2024-08-27 08:25:20|177888.8|177798.8|177886.2|177796.2|177893.6|177803.6|177883.8|177793.8|15
1724747130000|2024-08-27 08:25:30|177885.7|177795.7|177880.3|177790.3|177885.7|177795.7|177878|177788|4
1724747140000|2024-08-27 08:25:40|177880.9|177790.9|177865|177775|177881.2|177791.2|177864.8|177774.8|13
1724747150000|2024-08-27 08:25:50|177867.3|177777.3|177848.9|177758.9|177868.9|177778.9|177848.9|177758.9|7
1724747160000|2024-08-27 08:26:00|177851.6|177761.6|177788.9|177698.9|177851.9|177761.9|177786.3|177696.3|13
1724747170000|2024-08-27 08:26:10|177787.6|177697.6|177772.7|177682.7|177787.6|177697.6|177769.9|177679.9|12
1724747180000|2024-08-27 08:26:20|177769|177679|177787|177697|177787|177697|177769|177679|9
1724747190000|2024-08-27 08:26:30|177789.8|177699.8|177784|177694|177789.8|177699.8|177782.6|177692.6|11
1724747200000|2024-08-27 08:26:40|177783.5|177693.5|177772.6|177682.6|177784.7|177694.7|177770.1|177680.1|13
1724747210000|2024-08-27 08:26:50|177771.2|177681.2|177772.3|177682.3|177773.9|177683.9|177770.3|177680.3|11
1724747220000|2024-08-27 08:27:00|177771.9|177681.9|177796.2|177706.2|177796.3|177706.3|177770.5|177680.5|19
1724747230000|2024-08-27 08:27:10|177797.2|177707.2|177800.6|177710.6|177800.6|177710.6|177795.4|177705.4|17
1724747240000|2024-08-27 08:27:20|177798.5|177708.5|177798.3|177708.3|177798.5|177708.5|177798|177708|4
1724747250000|2024-08-27 08:27:30|177797.8|177707.8|177821.1|177731.1|177823.1|177733.1|177797.8|177707.8|10
1724747260000|2024-08-27 08:27:40|177822.2|177732.2|177807.7|177717.7|177822.2|177732.2|177807.7|177717.7|10
1724747270000|2024-08-27 08:27:50|177810.3|177720.3|177810.4|177720.4|177814.2|177724.2|177806.7|177716.7|18
1724747280000|2024-08-27 08:28:00|177807.7|177717.7|177806.5|177716.5|177817.4|177727.4|177804.5|177714.5|14
1724747290000|2024-08-27 08:28:10|177807.9|177717.9|177800.9|177710.9|177807.9|177717.9|177800.8|177710.8|7
1724747300000|2024-08-27 08:28:20|177801|177711|177801.6|177711.6|177804.3|177714.3|177801|177711|9
1724747310000|2024-08-27 08:28:30|177802.4|177712.4|177805.3|177715.3|177806.8|177716.8|177796.2|177706.2|17
1724747320000|2024-08-27 08:28:40|177803.5|177713.5|177794.4|177704.4|177803.5|177713.5|177794.4|177704.4|17
1724747330000|2024-08-27 08:28:50|177795.2|177705.2|177799.9|177709.9|177799.9|177709.9|177795.2|177705.2|17
1724747340000|2024-08-27 08:29:00|177812.4|177722.4|177814|177724|177818.6|177728.6|177812.4|177722.4|18
1724747350000|2024-08-27 08:29:10|177816.7|177726.7|177822.9|177732.9|177822.9|177732.9|177814.9|177724.9|12
1724747360000|2024-08-27 08:29:20|177824.5|177734.5|177812.7|177722.7|177824.5|177734.5|177812.7|177722.7|9
1724747370000|2024-08-27 08:29:30|177814.3|177724.3|177796.3|177706.3|177814.5|177724.5|177796.3|177706.3|22
1724747380000|2024-08-27 08:29:40|177791.6|177701.6|177786.1|177696.1|177796.1|177706.1|177784.2|177694.2|10
1724747390000|2024-08-27 08:29:50|177785|177695|177798.9|177708.9|177798.9|177708.9|177782.3|177692.3|11
1724747400000|2024-08-27 08:30:00|177808.7|177718.7|177780.3|177690.3|177811.6|177721.6|177774.6|177684.6|15
1724747410000|2024-08-27 08:30:10|177779|177689|177795|177705|177816.4|177726.4|177779|177689|16
1724747420000|2024-08-27 08:30:20|177795.9|177705.9|177798.9|177708.9|177800.5|177710.5|177795.1|177705.1|10
1724747430000|2024-08-27 08:30:30|177802|177712|177805.9|177715.9|177809.6|177719.6|177802|177712|13
1724747440000|2024-08-27 08:30:40|177806.1|177716.1|177797.6|177707.6|177806.1|177716.1|177792.9|177702.9|8
1724747450000|2024-08-27 08:30:50|177795.3|177705.3|177796.4|177706.4|177804.9|177714.9|177795.3|177705.3|10
1724747460000|2024-08-27 08:31:00|177802.9|177712.9|177809.8|177719.8|177813.7|177723.7|177780.5|177690.5|24
1724747470000|2024-08-27 08:31:10|177804.8|177714.8|177797.5|177707.5|177807.2|177717.2|177795.2|177705.2|17
1724747480000|2024-08-27 08:31:20|177797.4|177707.4|177779.2|177689.2|177797.4|177707.4|177779.2|177689.2|10
1724747490000|2024-08-27 08:31:30|177781.2|177691.2|177781.1|177691.1|177789.9|177699.9|177781.1|177691.1|8
1724747500000|2024-08-27 08:31:40|177781.2|177691.2|177779.1|177689.1|177786.1|177696.1|177773.3|177683.3|5
1724747510000|2024-08-27 08:31:50|177777|177687|177775.6|177685.6|177780.8|177690.8|177775.6|177685.6|6
1724747520000|2024-08-27 08:32:00|177775.8|177685.8|177767.7|177677.7|177775.8|177685.8|177767.7|177677.7|10
1724747530000|2024-08-27 08:32:10|177767|177677|177762.1|177672.1|177773.6|177683.6|177747.7|177657.7|13
1724747540000|2024-08-27 08:32:20|177763.2|177673.2|177768.1|177678.1|177768.1|177678.1|177763.2|177673.2|7
1724747550000|2024-08-27 08:32:30|177765.7|177675.7|177770|177680|177770|177680|177765.7|177675.7|6
1724747560000|2024-08-27 08:32:40|177770.4|177680.4|177769.7|177679.7|177771.6|177681.6|177769.7|177679.7|6
1724747570000|2024-08-27 08:32:50|177770.3|177680.3|177768.3|177678.3|177771.9|177681.9|177766.1|177676.1|12
1724747580000|2024-08-27 08:33:00|177768.1|177678.1|177729.7|177639.7|177772.3|177682.3|177727.2|177637.2|12
1724747590000|2024-08-27 08:33:10|177730.6|177640.6|177726.2|177636.2|177730.6|177640.6|177724.9|177634.9|11
1724747600000|2024-08-27 08:33:20|177726.3|177636.3|177728.8|177638.8|177728.8|177638.8|177724.2|177634.2|14
1724747610000|2024-08-27 08:33:30|177728.9|177638.9|177730.6|177640.6|177730.6|177640.6|177727|177637|4
1724747620000|2024-08-27 08:33:40|177729.8|177639.8|177727.9|177637.9|177732|177642|177727.9|177637.9|4
1724747630000|2024-08-27 08:33:50|177722.5|177632.5|177724.9|177634.9|177726.8|177636.8|177722.5|177632.5|9
1724747640000|2024-08-27 08:34:00|177725.7|177635.7|177714.5|177624.5|177729.3|177639.3|177714.5|177624.5|21
1724747650000|2024-08-27 08:34:10|177718|177628|177720|177630|177720|177630|177712.5|177622.5|19
1724747660000|2024-08-27 08:34:20|177715.8|177625.8|177717|177627|177718.2|177628.2|177715.7|177625.7|11
1724747670000|2024-08-27 08:34:30|177716.8|177626.8|177648.6|177558.6|177719.6|177629.6|177647.2|177557.2|20
1724747680000|2024-08-27 08:34:40|177646.9|177556.9|177640.1|177550.1|177649.9|177559.9|177633.2|177543.2|21
1724747690000|2024-08-27 08:34:50|177637.7|177547.7|177644.2|177554.2|177646.3|177556.3|177637.7|177547.7|16
1724747700000|2024-08-27 08:35:00|177646.2|177556.2|177641.1|177551.1|177652.2|177562.2|177641.1|177551.1|19
1724747710000|2024-08-27 08:35:10|177643.2|177553.2|177643.5|177553.5|177651.6|177561.6|177637.5|177547.5|25
1724747720000|2024-08-27 08:35:20|177641.7|177551.7|177625.6|177535.6|177654.8|177564.8|177623.3|177533.3|12
1724747730000|2024-08-27 08:35:30|177622.7|177532.7|177656.6|177566.6|177656.6|177566.6|177618.1|177528.1|13
1724747740000|2024-08-27 08:35:40|177641.3|177551.3|177627|177537|177641.3|177551.3|177625.2|177535.2|13
1724747750000|2024-08-27 08:35:50|177627.2|177537.2|177633.1|177543.1|177633.1|177543.1|177627.2|177537.2|12
1724747760000|2024-08-27 08:36:00|177636.1|177546.1|177636.7|177546.7|177637.1|177547.1|177633.9|177543.9|12
1724747770000|2024-08-27 08:36:10|177631.3|177541.3|177647.3|177557.3|177647.3|177557.3|177631.3|177541.3|8
1724747780000|2024-08-27 08:36:20|177645.9|177555.9|177632.6|177542.6|177650.1|177560.1|177632.6|177542.6|20
1724747790000|2024-08-27 08:36:30|177633.6|177543.6|177643.5|177553.5|177646|177556|177632.6|177542.6|17
1724747800000|2024-08-27 08:36:40|177642.5|177552.5|177644.4|177554.4|177648.4|177558.4|177642.2|177552.2|15
1724747810000|2024-08-27 08:36:50|177644.3|177554.3|177648.8|177558.8|177648.8|177558.8|177640.9|177550.9|11
1724747820000|2024-08-27 08:37:00|177647.5|177557.5|177632.2|177542.2|177650.9|177560.9|177632.2|177542.2|16
1724747830000|2024-08-27 08:37:10|177631|177541|177633.7|177543.7|177635.8|177545.8|177630.1|177540.1|11
1724747840000|2024-08-27 08:37:20|177633.8|177543.8|177627.9|177537.9|177633.8|177543.8|177626.1|177536.1|14
1724747850000|2024-08-27 08:37:30|177606.1|177516.1|177628.6|177498.6|177629.9|177526.8|177606.1|177498.6|26
1724747860000|2024-08-27 08:37:40|177628.5|177498.5|177615.4|177485.4|177630.3|177500.3|177614.1|177484.1|14
1724747870000|2024-08-27 08:37:50|177612.7|177482.7|177612.7|177482.7|177615.5|177485.5|177612.4|177482.4|9
1724747880000|2024-08-27 08:38:00|177612.6|177482.6|177626.7|177496.7|177626.7|177496.7|177612.6|177482.6|10
1724747890000|2024-08-27 08:38:10|177625.3|177495.3|177640.4|177510.4|177643.3|177513.3|177625.3|177495.3|9
1724747900000|2024-08-27 08:38:20|177638.8|177508.8|177603.6|177513.6|177642.2|177513.6|177598.8|177486.3|19
1724747910000|2024-08-27 08:38:30|177602.7|177512.7|177603.6|177513.6|177603.6|177513.6|177598.8|177508.8|21
1724747920000|2024-08-27 08:38:40|177602.8|177512.8|177597.6|177507.6|177602.9|177512.9|177596.6|177506.6|8
1724747930000|2024-08-27 08:38:50|177597.8|177507.8|177614.2|177524.2|177614.8|177524.8|177597.8|177507.8|19
1724747940000|2024-08-27 08:39:00|177615.5|177525.5|177618.4|177528.4|177620|177530|177614|177524|16
1724747950000|2024-08-27 08:39:10|177614.9|177524.9|177611.2|177521.2|177614.9|177524.9|177607.2|177517.2|21
1724747960000|2024-08-27 08:39:20|177608|177518|177633.9|177543.9|177635.4|177545.4|177608|177518|20
1724747970000|2024-08-27 08:39:30|177634.5|177544.5|177636.2|177546.2|177642.3|177552.3|177629.7|177539.7|18
1724747980000|2024-08-27 08:39:40|177636|177546|177639.7|177549.7|177642.1|177552.1|177632.7|177542.7|14
1724747990000|2024-08-27 08:39:50|177638.9|177548.9|177686.5|177596.5|177701.4|177611.4|177638.5|177548.5|24
1724748000000|2024-08-27 08:40:00|177685.6|177595.6|177685.8|177595.8|177688.5|177598.5|177684.3|177594.3|10
1724748010000|2024-08-27 08:40:10|177684.3|177594.3|177677.5|177587.5|177685.4|177595.4|177672.9|177582.9|25
1724748020000|2024-08-27 08:40:20|177677.6|177587.6|177677.3|177587.3|177678.7|177588.7|177677.1|177587.1|10
1724748030000|2024-08-27 08:40:30|177677.5|177587.5|177660.4|177570.4|177677.5|177587.5|177656.6|177566.6|22
1724748040000|2024-08-27 08:40:40|177660.3|177570.3|177648.6|177558.6|177660.3|177570.3|177648.6|177558.6|10
1724748050000|2024-08-27 08:40:50|177642.5|177552.5|177638.1|177548.1|177643.1|177553.1|177635|177545|20
1724748060000|2024-08-27 08:41:00|177639|177549|177637.7|177547.7|177642.6|177552.6|177637.6|177547.6|10
1724748070000|2024-08-27 08:41:10|177672.7|177582.7|177677.1|177587.1|177685.8|177595.8|177668.2|177578.2|18
1724748080000|2024-08-27 08:41:20|177676.9|177586.9|177730.1|177640.1|177730.1|177640.1|177676.9|177586.9|21
1724748090000|2024-08-27 08:41:30|177731.6|177641.6|177721.9|177631.9|177732.6|177642.6|177721.8|177631.8|10
1724748100000|2024-08-27 08:41:40|177724.6|177634.6|177722.3|177632.3|177735.7|177645.7|177721|177631|19
1724748110000|2024-08-27 08:41:50|177721.1|177631.1|177720.2|177630.2|177722.7|177632.7|177717.9|177627.9|15
1724748120000|2024-08-27 08:42:00|177720.3|177630.3|177716.4|177626.4|177726.6|177636.6|177715.8|177625.8|15
1724748130000|2024-08-27 08:42:10|177717.8|177627.8|177724.2|177634.2|177724.7|177634.7|177716.9|177626.9|11
1724748140000|2024-08-27 08:42:20|177724.1|177634.1|177714.2|177624.2|177724.1|177634.1|177714.2|177624.2|12
1724748150000|2024-08-27 08:42:30|177712.5|177622.5|177706.5|177616.5|177712.5|177622.5|177706.3|177616.3|10
1724748160000|2024-08-27 08:42:40|177706.6|177616.6|177713.1|177623.1|177736.2|177646.2|177706|177616|18
1724748170000|2024-08-27 08:42:50|177713.4|177623.4|177709.8|177619.8|177713.4|177623.4|177709.2|177619.2|7
1724748180000|2024-08-27 08:43:00|177709.9|177619.9|177709.7|177619.7|177711.6|177621.6|177708.9|177618.9|10
1724748190000|2024-08-27 08:43:10|177710|177620|177710|177620|177710|177620|177710|177620|1
1724748200000|2024-08-27 08:43:20|177712|177622|177710.4|177620.4|177713.1|177623.1|177710.1|177620.1|5
1724748210000|2024-08-27 08:43:30|177710.5|177620.5|177711|177621|177714.4|177624.4|177710.5|177620.5|8
1724748220000|2024-08-27 08:43:40|177711.5|177621.5|177721.1|177631.1|177727.6|177637.6|177711.5|177621.5|15
1724748230000|2024-08-27 08:43:50|177721|177631|177716.2|177626.2|177721|177631|177715.9|177625.9|6
1724748240000|2024-08-27 08:44:00|177714.8|177624.8|177715.4|177625.4|177715.4|177625.4|177712.8|177622.8|4
1724748250000|2024-08-27 08:44:10|177714.4|177624.4|177722.1|177632.1|177726.4|177636.4|177713.1|177623.1|15
1724748260000|2024-08-27 08:44:20|177719.3|177629.3|177715.2|177625.2|177722.1|177632.1|177712|177622|10
1724748270000|2024-08-27 08:44:30|177715.3|177625.3|177729.9|177639.9|177729.9|177639.9|177711.2|177621.2|6
1724748280000|2024-08-27 08:44:40|177728.4|177638.4|177720.1|177630.1|177728.4|177638.4|177718.6|177628.6|9
1724748290000|2024-08-27 08:44:50|177719.8|177629.8|177718.5|177628.5|177720|177630|177716.4|177626.4|12
1724748300000|2024-08-27 08:45:00|177715.8|177625.8|177706.1|177616.1|177715.8|177625.8|177705.5|177615.5|10
1724748310000|2024-08-27 08:45:10|177705.6|177615.6|177698.6|177608.6|177705.6|177615.6|177698.3|177608.3|12
1724748320000|2024-08-27 08:45:20|177696.1|177606.1|177681.6|177591.6|177696.1|177606.1|177680.9|177590.9|14
1724748330000|2024-08-27 08:45:30|177680.9|177590.9|177681.1|177591.1|177681.6|177591.6|177679.4|177589.4|7
1724748340000|2024-08-27 08:45:40|177680.1|177590.1|177680.3|177590.3|177680.6|177590.6|177679.1|177589.1|9
1724748350000|2024-08-27 08:45:50|177679.4|177589.4|177655.3|177565.3|177679.8|177589.8|177655.1|177565.1|11
1724748360000|2024-08-27 08:46:00|177655.5|177565.5|177649.9|177559.9|177658.5|177568.5|177649.9|177559.9|8
1724748370000|2024-08-27 08:46:10|177649.5|177559.5|177654.6|177564.6|177654.6|177564.6|177649.5|177559.5|8
1724748380000|2024-08-27 08:46:20|177653.2|177563.2|177650.3|177560.3|177653.2|177563.2|177650.3|177560.3|4
1724748390000|2024-08-27 08:46:30|177653.2|177563.2|177652.5|177562.5|177654.8|177564.8|177650.3|177560.3|7
1724748400000|2024-08-27 08:46:40|177652.8|177562.8|177666.8|177576.8|177670.1|177580.1|177649.7|177559.7|5
1724748410000|2024-08-27 08:46:50|177666.7|177576.7|177668.3|177578.3|177669.6|177579.6|177666.7|177576.7|9
1724748420000|2024-08-27 08:47:00|177670.3|177580.3|177670.1|177580.1|177671.5|177581.5|177667.5|177577.5|4
1724748430000|2024-08-27 08:47:10|177671.4|177581.4|177668|177578|177672.6|177582.6|177664.5|177574.5|6
1724748440000|2024-08-27 08:47:20|177669.1|177579.1|177670.8|177580.8|177670.8|177580.8|177666.2|177576.2|7
1724748450000|2024-08-27 08:47:30|177671.4|177581.4|177674.1|177584.1|177674.1|177584.1|177671.4|177581.4|5
1724748460000|2024-08-27 08:47:40|177672.1|177582.1|177673.3|177583.3|177673.3|177583.3|177667.6|177577.6|11
1724748470000|2024-08-27 08:47:50|177668.6|177578.6|177672.1|177582.1|177673.9|177583.9|177668.6|177578.6|11
1724748480000|2024-08-27 08:48:00|177670.8|177580.8|177667.8|177577.8|177672.1|177582.1|177666.9|177576.9|6
1724748490000|2024-08-27 08:48:10|177666.9|177576.9|177766.9|177676.9|177766.9|177676.9|177666.9|177576.9|29
1724748500000|2024-08-27 08:48:20|177769.7|177679.7|177771.6|177681.6|177771.7|177681.7|177769.7|177679.7|5
1724748510000|2024-08-27 08:48:30|177771.3|177681.3|177772.1|177682.1|177777.6|177687.6|177771.3|177681.3|16
1724748520000|2024-08-27 08:48:40|177772.3|177682.3|177784.6|177694.6|177784.6|177694.6|177772.3|177682.3|14
1724748530000|2024-08-27 08:48:50|177784.5|177694.5|177799.6|177709.6|177799.6|177709.6|177783.5|177693.5|10
1724748540000|2024-08-27 08:49:00|177799.5|177709.5|177793.6|177703.6|177800.8|177710.8|177791.6|177701.6|12
1724748550000|2024-08-27 08:49:10|177797.9|177707.9|177795.2|177705.2|177803.4|177713.4|177795.2|177705.2|10
1724748560000|2024-08-27 08:49:20|177795|177705|177791.7|177701.7|177796|177706|177790.5|177700.5|10
1724748570000|2024-08-27 08:49:30|177790.5|177700.5|177851.3|177761.3|177854.9|177764.9|177790.5|177700.5|17
1724748580000|2024-08-27 08:49:40|177852.7|177762.7|177853.8|177763.8|177854|177764|177851.1|177761.1|9
1724748590000|2024-08-27 08:49:50|177853.7|177763.7|177861.9|177771.9|177861.9|177771.9|177852.5|177762.5|10
1724748600000|2024-08-27 08:50:00|177861.7|177771.7|177856.4|177766.4|177861.7|177771.7|177855.7|177765.7|8
1724748610000|2024-08-27 08:50:10|177859.5|177769.5|177873.8|177783.8|177874.1|177784.1|177855.9|177765.9|12
1724748620000|2024-08-27 08:50:20|177873.7|177783.7|177876.8|177786.8|177876.8|177786.8|177873.7|177783.7|14
1724748630000|2024-08-27 08:50:30|177875.2|177785.2|177875|177785|177881|177791|177874.8|177784.8|16
1724748640000|2024-08-27 08:50:40|177876.5|177786.5|177885.3|177795.3|177887.1|177797.1|177875|177785|18
1724748650000|2024-08-27 08:50:50|177886.5|177796.5|177902|177812|177903.8|177813.8|177886.5|177796.5|20
1724748660000|2024-08-27 08:51:00|177902.1|177812.1|177897.7|177807.7|177904.6|177814.6|177896.6|177806.6|23
1724748670000|2024-08-27 08:51:10|177897.8|177807.8|177887.9|177797.9|177897.8|177807.8|177887.9|177797.9|4
1724748680000|2024-08-27 08:51:20|177889.2|177799.2|177890.5|177800.5|177891.3|177801.3|177875.1|177785.1|10
1724748690000|2024-08-27 08:51:30|177892.7|177802.7|177890|177800|177908.6|177818.6|177886.4|177796.4|23
1724748700000|2024-08-27 08:51:40|177854.3|177764.3|177848.7|177758.7|177854.3|177764.3|177847|177757|17
1724748710000|2024-08-27 08:51:50|177844.1|177754.1|177850.4|177760.4|177854.5|177764.5|177835.1|177745.1|20
1724748720000|2024-08-27 08:52:00|177850.3|177760.3|177851.1|177761.1|177854.3|177764.3|177850.2|177760.2|6
1724748730000|2024-08-27 08:52:10|177850.9|177760.9|177853.4|177763.4|177854.9|177764.9|177842.7|177752.7|21
1724748740000|2024-08-27 08:52:20|177855.9|177765.9|177855.3|177765.3|177858.8|177768.8|177852.6|177762.6|17
1724748750000|2024-08-27 08:52:30|177858|177768|177864.3|177774.3|177877|177787|177855.3|177765.3|15
1724748760000|2024-08-27 08:52:40|177863.2|177773.2|177885|177795|177885|177795|177860.4|177770.4|12
1724748770000|2024-08-27 08:52:50|177885.1|177795.1|177886.5|177796.5|177888.6|177798.6|177881.1|177791.1|13
1724748780000|2024-08-27 08:53:00|177884.7|177794.7|177890.6|177800.6|177890.6|177800.6|177874.2|177784.2|18
1724748790000|2024-08-27 08:53:10|177891.5|177801.5|177895|177805|177896.5|177806.5|177890.8|177800.8|12
1724748800000|2024-08-27 08:53:20|177891.1|177801.1|177888.4|177798.4|177892.8|177802.8|177888.4|177798.4|5
1724748810000|2024-08-27 08:53:30|177886.7|177796.7|177885.2|177795.2|177892.3|177802.3|177883.6|177793.6|15
1724748820000|2024-08-27 08:53:40|177881.9|177791.9|177878.5|177788.5|177882.5|177792.5|177864.8|177774.8|12
1724748830000|2024-08-27 08:53:50|177877.4|177787.4|177886.3|177796.3|177886.3|177796.3|177877|177787|15
1724748840000|2024-08-27 08:54:00|177884.5|177794.5|177887.9|177797.9|177890.7|177800.7|177884.5|177794.5|11
1724748850000|2024-08-27 08:54:10|177890.1|177800.1|177888.7|177798.7|177891|177801|177887.8|177797.8|7
1724748860000|2024-08-27 08:54:20|177887.9|177797.9|177866.4|177776.4|177888.1|177798.1|177864.9|177774.9|22
1724748870000|2024-08-27 08:54:30|177866.2|177776.2|177859.9|177769.9|177866.2|177776.2|177859|177769|5
1724748880000|2024-08-27 08:54:40|177860|177770|177888.6|177798.6|177902.4|177812.4|177859.7|177769.7|11
1724748890000|2024-08-27 08:54:50|177888.7|177798.7|177898.5|177808.5|177902.4|177812.4|177888.7|177798.7|14
1724748900000|2024-08-27 08:55:00|177898.4|177808.4|177895.4|177805.4|177912.4|177822.4|177894.2|177804.2|18
1724748910000|2024-08-27 08:55:10|177896.7|177806.7|177885.5|177795.5|177896.7|177806.7|177877.8|177787.8|17
1724748920000|2024-08-27 08:55:20|177884.3|177794.3|177880.9|177790.9|177885.4|177795.4|177880.2|177790.2|11
1724748930000|2024-08-27 08:55:30|177882.5|177792.5|177885.2|177795.2|177886.4|177796.4|177880.6|177790.6|10
1724748940000|2024-08-27 08:55:40|177884|177794|177885.3|177795.3|177885.3|177795.3|177881.1|177791.1|5
1724748950000|2024-08-27 08:55:50|177886.8|177796.8|177878.8|177788.8|177887.5|177797.5|177877.8|177787.8|10
1724748960000|2024-08-27 08:56:00|177880.2|177790.2|177878.8|177788.8|177880.2|177790.2|177876.4|177786.4|9
1724748970000|2024-08-27 08:56:10|177877.6|177787.6|177874|177784|177877.6|177787.6|177872.3|177782.3|10
1724748980000|2024-08-27 08:56:20|177873.1|177783.1|177766.7|177676.7|177873.1|177783.1|177766.1|177676.1|23
1724748990000|2024-08-27 08:56:30|177760.4|177670.4|177745.4|177655.4|177760.4|177670.4|177731.6|177641.6|23
1724749000000|2024-08-27 08:56:40|177736.7|177646.7|177735.3|177645.3|177737.8|177647.8|177733.4|177643.4|11
1724749010000|2024-08-27 08:56:50|177735.2|177645.2|177741.9|177651.9|177741.9|177651.9|177731.8|177641.8|13
1724749020000|2024-08-27 08:57:00|177742|177652|177755.3|177665.3|177757.1|177667.1|177742|177652|22
1724749030000|2024-08-27 08:57:10|177755.5|177665.5|177757.7|177667.7|177757.7|177667.7|177755.5|177665.5|10
1724749040000|2024-08-27 08:57:20|177757.8|177667.8|177772.4|177682.4|177772.6|177682.6|177757.8|177667.8|11
1724749050000|2024-08-27 08:57:30|177781.5|177691.5|177768.5|177678.5|177781.5|177691.5|177762.5|177672.5|15
1724749060000|2024-08-27 08:57:40|177768|177678|177769.1|177679.1|177777.2|177687.2|177768|177678|15
1724749070000|2024-08-27 08:57:50|177771.2|177681.2|177762.5|177672.5|177774.2|177684.2|177762.5|177672.5|14
1724749080000|2024-08-27 08:58:00|177763|177673|177782.2|177692.2|177794.7|177704.7|177763|177673|20
1724749090000|2024-08-27 08:58:10|177779.4|177689.4|177774.4|177684.4|177782.3|177692.3|177773.7|177683.7|15
1724749100000|2024-08-27 08:58:20|177782.6|177692.6|177770.1|177680.1|177782.6|177692.6|177765.9|177675.9|16
1724749110000|2024-08-27 08:58:30|177768.9|177678.9|177766.2|177676.2|177773.8|177683.8|177765.3|177675.3|13
1724749120000|2024-08-27 08:58:40|177767.9|177677.9|177774.1|177684.1|177775.4|177685.4|177766.5|177676.5|15
1724749130000|2024-08-27 08:58:50|177772.4|177682.4|177771.8|177681.8|177773|177683|177770.6|177680.6|8
1724749140000|2024-08-27 08:59:00|177771.9|177681.9|177775.2|177685.2|177776.7|177686.7|177765|177675|18
1724749150000|2024-08-27 08:59:10|177778|177688|177778.9|177688.9|177778.9|177688.9|177778|177688|5
1724749160000|2024-08-27 08:59:20|177783|177693|177771.6|177681.6|177786.4|177696.4|177771.4|177681.4|19
1724749170000|2024-08-27 08:59:30|177771|177681|177767.5|177677.5|177771|177681|177766.9|177676.9|9
1724749180000|2024-08-27 08:59:40|177768|177678|177763.7|177673.7|177770.9|177680.9|177760.3|177670.3|12
1724749190000|2024-08-27 08:59:50|177763.9|177673.9|177744.5|177654.5|177764|177674|177739.1|177649.1|13
1724749200000|2024-08-27 09:00:00|177740.1|177650.1|177740.6|177650.6|177747.1|177657.1|177740.1|177650.1|19
1724749210000|2024-08-27 09:00:10|177740.4|177650.4|177740.7|177650.7|177741.2|177651.2|177739.8|177649.8|13
1724749220000|2024-08-27 09:00:20|177739|177649|177740.2|177650.2|177740.7|177650.7|177739|177649|8
1724749230000|2024-08-27 09:00:30|177740.4|177650.4|177780.6|177690.6|177816.4|177691.9|177740.4|177650.4|22
1724749240000|2024-08-27 09:00:40|177780.7|177690.7|177787.8|177697.8|177788.5|177698.5|177780.3|177690.3|19
1724749250000|2024-08-27 09:00:50|177816.6|177686.6|177851.5|177761.5|177866.3|177776.3|177816|177686|24
1724749260000|2024-08-27 09:01:00|177853.7|177763.7|177853.5|177763.5|177858.7|177768.7|177842.2|177752.2|16
1724749270000|2024-08-27 09:01:10|177855.8|177765.8|177825.8|177735.8|177856|177766|177823.6|177733.6|11
1724749280000|2024-08-27 09:01:20|177823.4|177733.4|177822.9|177732.9|177824.9|177734.9|177821.6|177731.6|13
1724749290000|2024-08-27 09:01:30|177822.6|177732.6|177814.1|177724.1|177822.6|177732.6|177813.9|177723.9|8
1724749300000|2024-08-27 09:01:40|177814.2|177724.2|177779.5|177689.5|177814.2|177724.2|177764.8|177674.8|23
1724749310000|2024-08-27 09:01:50|177778.6|177688.6|177768.1|177678.1|177780.2|177690.2|177764.8|177674.8|11
1724749320000|2024-08-27 09:02:00|177766.4|177676.4|177816.5|177726.5|177819.4|177729.4|177760|177656.8|26
1724749330000|2024-08-27 09:02:10|177816.1|177726.1|177794.7|177704.7|177816.1|177726.1|177794.7|177704.7|12
1724749340000|2024-08-27 09:02:20|177796.1|177706.1|177806.8|177716.8|177806.8|177716.8|177796.1|177706.1|15
1724749350000|2024-08-27 09:02:30|177806.7|177716.7|177769.1|177679.1|177806.7|177716.7|177769.1|177679.1|17
1724749360000|2024-08-27 09:02:40|177769.3|177679.3|177763.6|177673.6|177769.3|177679.3|177760.9|177670.9|21
1724749370000|2024-08-27 09:02:50|177764.7|177674.7|177761.2|177671.2|177766.4|177676.4|177761.1|177671.1|16
1724749380000|2024-08-27 09:03:00|177760.2|177670.2|177752.5|177662.5|177761.2|177671.2|177752.5|177662.5|9
1724749390000|2024-08-27 09:03:10|177752.2|177662.2|177782.5|177692.5|177783.4|177693.4|177748.8|177658.8|11
1724749400000|2024-08-27 09:03:20|177781.9|177691.9|177781.6|177691.6|177781.9|177691.9|177781.6|177691.6|2
1724749410000|2024-08-27 09:03:30|177787.2|177697.2|177784.7|177694.7|177791.6|177701.6|177780.7|177690.7|10
1724749420000|2024-08-27 09:03:40|177785.6|177695.6|177788.7|177698.7|177788.7|177698.7|177785.6|177695.6|5
1724749430000|2024-08-27 09:03:50|177787.9|177697.9|177811.4|177721.4|177811.4|177721.4|177787.9|177697.9|9
1724749440000|2024-08-27 09:04:00|177814.1|177724.1|177824|177734|177826.8|177736.8|177814.1|177724.1|15
1724749450000|2024-08-27 09:04:10|177823.9|177733.9|177858|177768|177858.2|177768.2|177822.7|177732.7|12
1724749460000|2024-08-27 09:04:20|177858.2|177768.2|177797.8|177707.8|177862.8|177772.8|177795.5|177705.5|18
1724749470000|2024-08-27 09:04:30|177798.1|177708.1|177838|177748|177838.7|177748.7|177794.5|177704.5|14
1724749480000|2024-08-27 09:04:40|177838.8|177748.8|177844.4|177754.4|177845.2|177755.2|177835.5|177745.5|17
1724749490000|2024-08-27 09:04:50|177844.2|177754.2|177847.7|177757.7|177851.3|177761.3|177844.2|177754.2|18
1724749500000|2024-08-27 09:05:00|177847.5|177757.5|177849.8|177759.8|177853.3|177763.3|177847.5|177757.5|14
1724749510000|2024-08-27 09:05:10|177849.3|177759.3|177827|177737|177849.3|177759.3|177822.3|177732.3|13
1724749520000|2024-08-27 09:05:20|177824.3|177734.3|177798.2|177708.2|177824.3|177734.3|177797.6|177707.6|19
1724749530000|2024-08-27 09:05:30|177798.9|177708.9|177800.8|177710.8|177807.7|177717.7|177797|177707|12
1724749540000|2024-08-27 09:05:40|177798.5|177708.5|177775.2|177685.2|177798.5|177708.5|177775.2|177685.2|14
1724749550000|2024-08-27 09:05:50|177782|177692|177775.4|177685.4|177783.5|177693.5|177775.4|177685.4|5
1724749560000|2024-08-27 09:06:00|177781.7|177691.7|177780.9|177690.9|177793|177703|177780.9|177690.9|14
1724749570000|2024-08-27 09:06:10|177781.2|177691.2|177780.9|177690.9|177791.7|177701.7|177780.9|177690.9|5
1724749580000|2024-08-27 09:06:20|177792|177702|177803.2|177713.2|177803.2|177713.2|177777.3|177687.3|19
1724749590000|2024-08-27 09:06:30|177801.8|177711.8|177803.1|177713.1|177809.7|177719.7|177796.8|177706.8|16
1724749600000|2024-08-27 09:06:40|177803.8|177713.8|177829.3|177739.3|177835.2|177745.2|177803.8|177713.8|19
1724749610000|2024-08-27 09:06:50|177829.6|177739.6|177820.3|177730.3|177829.6|177739.6|177814.2|177724.2|10
1724749620000|2024-08-27 09:07:00|177820.2|177730.2|177827.4|177737.4|177829.1|177739.1|177816.2|177726.2|9
1724749630000|2024-08-27 09:07:10|177861.6|177731.6|177922.8|177832.8|177928.3|177838.3|177861.6|177731.6|24
1724749640000|2024-08-27 09:07:20|177923.2|177833.2|177912.6|177822.6|177931.5|177841.5|177912.6|177822.6|15
1724749650000|2024-08-27 09:07:30|177912.2|177822.2|177916|177826|177916.5|177826.5|177912.2|177822.2|14
1724749660000|2024-08-27 09:07:40|177914.7|177824.7|177913.8|177823.8|177914.7|177824.7|177909.8|177819.8|6
1724749670000|2024-08-27 09:07:50|177913.9|177823.9|177911|177821|177913.9|177823.9|177911|177821|2
1724749680000|2024-08-27 09:08:00|177913.3|177823.3|177925.3|177835.3|177925.4|177835.4|177911.6|177821.6|9
1724749690000|2024-08-27 09:08:10|177923.5|177833.5|177932.7|177842.7|177937.7|177847.7|177923.5|177833.5|22
1724749700000|2024-08-27 09:08:20|177927.5|177837.5|177913.2|177823.2|177929.6|177839.6|177910.9|177820.9|12
1724749710000|2024-08-27 09:08:30|177912.1|177822.1|177907.9|177817.9|177912.1|177822.1|177906.4|177816.4|10
1724749720000|2024-08-27 09:08:40|177907.2|177817.2|177905.7|177815.7|177907.9|177817.9|177905.2|177815.2|8
1724749730000|2024-08-27 09:08:50|177904.5|177814.5|177913.4|177823.4|177913.4|177823.4|177902.1|177812.1|7
1724749740000|2024-08-27 09:09:00|177909.6|177819.6|177913.7|177823.7|177915.1|177825.1|177907.7|177817.7|15
1724749750000|2024-08-27 09:09:10|177913.8|177823.8|177912.3|177822.3|177916|177826|177912.2|177822.2|11
1724749760000|2024-08-27 09:09:20|177910.8|177820.8|177943.6|177853.6|177944.7|177854.7|177907.8|177817.8|13
1724749770000|2024-08-27 09:09:30|177942.1|177852.1|177905.9|177815.9|177942.1|177852.1|177899|177809|22
1724749780000|2024-08-27 09:09:40|177905.8|177815.8|177903.7|177813.7|177905.8|177815.8|177901.8|177811.8|13
1724749790000|2024-08-27 09:09:50|177903.6|177813.6|177910.1|177820.1|177910.2|177820.2|177901.1|177811.1|21
1724749800000|2024-08-27 09:10:00|177910.2|177820.2|177908.8|177818.8|177910.2|177820.2|177908.8|177818.8|2
1724749810000|2024-08-27 09:10:10|177909|177819|177910.7|177820.7|177911|177821|177908.3|177818.3|13
1724749820000|2024-08-27 09:10:20|177912|177822|177913.8|177823.8|177914.6|177824.6|177910.1|177820.1|9
1724749830000|2024-08-27 09:10:30|177915|177825|177910.8|177820.8|177915|177825|177910.6|177820.6|6
1724749840000|2024-08-27 09:10:40|177907.6|177817.6|177938.1|177848.1|177943|177853|177907.3|177817.3|11
1724749850000|2024-08-27 09:10:50|177937.1|177847.1|177933.5|177843.5|177937.1|177847.1|177933.5|177843.5|2
1724749860000|2024-08-27 09:11:00|177936|177846|177941.1|177851.1|177941.1|177851.1|177933|177843|12
1724749870000|2024-08-27 09:11:10|177939.8|177849.8|177944.4|177854.4|177944.4|177854.4|177939.5|177849.5|8
1724749880000|2024-08-27 09:11:20|177941.9|177851.9|177941.9|177851.9|177941.9|177851.9|177941.9|177851.9|1
1724749890000|2024-08-27 09:11:30|177940.9|177850.9|177940|177850|177940.9|177850.9|177938.8|177848.8|4
1724749900000|2024-08-27 09:11:40|177941.1|177851.1|177934.6|177844.6|177941.1|177851.1|177934.6|177844.6|6
1724749910000|2024-08-27 09:11:50|177930.1|177840.1|177945|177855|177947.9|177857.9|177929.8|177839.8|21
1724749920000|2024-08-27 09:12:00|177945.1|177855.1|177942.3|177852.3|177947.1|177857.1|177941.6|177851.6|10
1724749930000|2024-08-27 09:12:10|177943.6|177853.6|177942.3|177852.3|177943.7|177853.7|177939.7|177849.7|15
1724749940000|2024-08-27 09:12:20|177941.8|177851.8|177944|177854|177944|177854|177939.5|177849.5|9
1724749950000|2024-08-27 09:12:30|177944.4|177854.4|177944|177854|177944.6|177854.6|177943.4|177853.4|5
1724749960000|2024-08-27 09:12:40|177944.2|177854.2|177943.3|177853.3|177945.2|177855.2|177943.3|177853.3|4
1724749970000|2024-08-27 09:12:50|177943.9|177853.9|177944.5|177854.5|177944.5|177854.5|177942|177852|5
1724749980000|2024-08-27 09:13:00|177942|177852|177942|177852|177942|177852|177942|177852|1
1724749990000|2024-08-27 09:13:10|177945.2|177855.2|177946|177856|177946|177856|177945.2|177855.2|5
1724750000000|2024-08-27 09:13:20|177944.6|177854.6|177940.5|177850.5|177950.3|177860.3|177940.5|177850.5|13
1724750010000|2024-08-27 09:13:30|177940.1|177850.1|177936.5|177846.5|177940.1|177850.1|177934.8|177844.8|10
1724750020000|2024-08-27 09:13:40|177933.8|177843.8|177895|177805|177933.8|177843.8|177895|177805|8
1724750030000|2024-08-27 09:13:50|177895.6|177805.6|177896.5|177806.5|177899.6|177809.6|177895.5|177805.5|10
1724750040000|2024-08-27 09:14:00|177896.4|177806.4|177895.7|177805.7|177896.4|177806.4|177892|177802|12
1724750050000|2024-08-27 09:14:10|177897.4|177807.4|177902.1|177812.1|177907.4|177817.4|177897.4|177807.4|16
1724750060000|2024-08-27 09:14:20|177893.9|177803.9|177893.1|177803.1|177903.3|177813.3|177891.1|177801.1|13
1724750070000|2024-08-27 09:14:30|177885.9|177795.9|177883.8|177793.8|177895.8|177805.8|177883.8|177793.8|14
1724750080000|2024-08-27 09:14:40|177884.6|177794.6|177897.3|177807.3|177900|177810|177884.6|177794.6|22
1724750090000|2024-08-27 09:14:50|177895.7|177805.7|177898.9|177808.9|177899.6|177809.6|177892.2|177802.2|24
1724750100000|2024-08-27 09:15:00|177900.5|177810.5|177899.9|177809.9|177901.9|177811.9|177897.8|177807.8|17
1724750110000|2024-08-27 09:15:10|177899.8|177809.8|177891.9|177801.9|177899.8|177809.8|177889.6|177799.6|12
1724750120000|2024-08-27 09:15:20|177892|177802|177876.7|177746.7|177892|177802|177864.6|177734.6|24
1724750130000|2024-08-27 09:15:30|177875.9|177745.9|177863.4|177733.4|177879.5|177749.5|177863.4|177733.4|24
1724750140000|2024-08-27 09:15:40|177860.5|177730.5|177845.7|177715.7|177860.5|177730.5|177838|177708|25
1724750150000|2024-08-27 09:15:50|177845.5|177715.5|177834.1|177704.1|177845.5|177715.5|177833.8|177703.8|22
1724750160000|2024-08-27 09:16:00|177835.4|177705.4|177838.4|177708.4|177840.9|177710.9|177830|177700|20
1724750170000|2024-08-27 09:16:10|177837.4|177707.4|177832.7|177702.7|177838.6|177708.6|177831.3|177701.3|16
1724750180000|2024-08-27 09:16:20|177837.1|177707.1|177827.5|177697.5|177842|177712|177827.5|177697.5|25
1724750190000|2024-08-27 09:16:30|177834.7|177704.7|177839.4|177709.4|177845.6|177715.6|177832.8|177702.8|17
1724750200000|2024-08-27 09:16:40|177837.7|177707.7|177832.6|177702.6|177838.3|177708.3|177832.4|177702.4|7
1724750210000|2024-08-27 09:16:50|177833.3|177703.3|177832.4|177702.4|177834.7|177704.7|177832.2|177702.2|12
1724750220000|2024-08-27 09:17:00|177832.6|177702.6|177833.4|177703.4|177836.8|177706.8|177832.6|177702.6|14
1724750230000|2024-08-27 09:17:10|177827.5|177697.5|177764.2|177674.2|177827.5|177697.5|177759.1|177669.1|4
1724750240000|2024-08-27 09:17:20|177735.8|177605.8|177739.9|177609.9|177745.4|177615.4|177732.3|177602.3|19
1724750250000|2024-08-27 09:17:30|177738.4|177608.4|177735|177605|177742.8|177612.8|177730.1|177600.1|22
1724750260000|2024-08-27 09:17:40|177735.2|177605.2|177765.3|177635.3|177765.4|177635.4|177735.2|177605.2|13
1724750270000|2024-08-27 09:17:50|177763.1|177633.1|177764.7|177634.7|177767.2|177637.2|177763.1|177633.1|15
1724750280000|2024-08-27 09:18:00|177766.9|177636.9|177763.9|177633.9|177767.4|177637.4|177763.5|177633.5|15
1724750290000|2024-08-27 09:18:10|177764.1|177634.1|177761.4|177631.4|177764.5|177634.5|177758.3|177628.3|9
1724750300000|2024-08-27 09:18:20|177740.1|177650.1|177741.2|177651.2|177744.8|177654.8|177740.1|177650.1|8
1724750310000|2024-08-27 09:18:30|177738.1|177648.1|177737.6|177647.6|177742.2|177652.2|177737.1|177647.1|7
1724750320000|2024-08-27 09:18:40|177744.9|177654.9|177746.2|177656.2|177787.4|177657.8|177738.2|177642|19
1724750330000|2024-08-27 09:18:50|177735.8|177645.8|177740.9|177650.9|177741.9|177651.9|177735|177645|11
1724750340000|2024-08-27 09:19:00|177736|177646|177738.9|177648.9|177738.9|177648.9|177736|177646|6
1724750350000|2024-08-27 09:19:10|177739|177649|177739.4|177649.4|177740.6|177650.6|177735.7|177645.7|14
1724750360000|2024-08-27 09:19:20|177739.3|177649.3|177737.6|177647.6|177739.3|177649.3|177733|177643|12
1724750370000|2024-08-27 09:19:30|177735.4|177645.4|177733.4|177643.4|177735.4|177645.4|177731.5|177641.5|7
1724750380000|2024-08-27 09:19:40|177737.4|177647.4|177736.6|177646.6|177737.4|177647.4|177736.2|177646.2|3
1724750390000|2024-08-27 09:19:50|177736.9|177646.9|177760.3|177630.3|177767.2|177648.8|177732.2|177626.1|16
1724750400000|2024-08-27 09:20:00|177760.6|177630.6|177738.7|177648.7|177760.8|177651|177736.7|177629.3|14
1724750410000|2024-08-27 09:20:10|177740.6|177650.6|177773.5|177643.5|177773.5|177650.6|177740.6|177635.4|14
1724750420000|2024-08-27 09:20:20|177770.7|177640.7|177767.5|177637.5|177783.2|177653.2|177765.7|177635.7|28
1724750430000|2024-08-27 09:20:30|177769.4|177639.4|177780.9|177650.9|177780.9|177650.9|177767.9|177637.9|18
1724750440000|2024-08-27 09:20:40|177780.2|177650.2|177761.2|177631.2|177783|177653|177758.6|177628.6|28
1724750450000|2024-08-27 09:20:50|177762.8|177632.8|177755|177625|177765.7|177635.7|177753.1|177623.1|21
1724750460000|2024-08-27 09:21:00|177755.6|177625.6|177719|177629|177756.2|177637.7|177717.5|177623.6|14
1724750470000|2024-08-27 09:21:10|177721.9|177631.9|177718.8|177588.8|177726.6|177636.6|177698.9|177588.8|25
1724750480000|2024-08-27 09:21:20|177719|177589|177719|177589|177723.2|177613.2|177698.4|177586|12
1724750490000|2024-08-27 09:21:30|177719.2|177589.2|177746.2|177616.2|177746.2|177616.2|177719.2|177589.2|13
1724750500000|2024-08-27 09:21:40|177746.3|177616.3|177753.1|177623.1|177753.1|177623.1|177746.3|177616.3|9
1724750510000|2024-08-27 09:21:50|177753|177623|177749.9|177619.9|177753.5|177623.5|177749.2|177619.2|9
1724750520000|2024-08-27 09:22:00|177743.1|177613.1|177741.2|177611.2|177743.1|177613.1|177741.2|177611.2|4
1724750530000|2024-08-27 09:22:10|177742|177612|177748|177618|177757.5|177627.5|177742|177612|12
1724750540000|2024-08-27 09:22:20|177748.5|177618.5|177745.6|177615.6|177749|177619|177745.2|177615.2|10
1724750550000|2024-08-27 09:22:30|177745.9|177615.9|177764.3|177634.3|177767.4|177637.4|177745.7|177615.7|15
1724750560000|2024-08-27 09:22:40|177765.8|177635.8|177762.1|177632.1|177767.9|177637.9|177760.9|177630.9|14
1724750570000|2024-08-27 09:22:50|177766.2|177636.2|177751.3|177621.3|177766.2|177636.2|177750.8|177620.8|17
1724750580000|2024-08-27 09:23:00|177755.3|177625.3|177751.1|177621.1|177755.5|177625.5|177750.8|177620.8|13
1724750590000|2024-08-27 09:23:10|177757.5|177627.5|177752.7|177622.7|177760.4|177630.4|177751.7|177621.7|15
1724750600000|2024-08-27 09:23:20|177755.3|177625.3|177748.4|177618.4|177756.7|177626.7|177748.1|177618.1|14
1724750610000|2024-08-27 09:23:30|177749.9|177619.9|177746.7|177616.7|177749.9|177619.9|177746.7|177616.7|6
1724750620000|2024-08-27 09:23:40|177748.1|177618.1|177754.5|177624.5|177754.5|177624.5|177746.7|177616.7|9
1724750630000|2024-08-27 09:23:50|177754.9|177624.9|177752.7|177622.7|177755.5|177625.5|177748.5|177618.5|18
1724750640000|2024-08-27 09:24:00|177751.9|177621.9|177751.9|177621.9|177752|177622|177743|177613|17
1724750650000|2024-08-27 09:24:10|177752.1|177622.1|177749.7|177619.7|177755.3|177625.3|177749.7|177619.7|11
1724750660000|2024-08-27 09:24:20|177750.7|177620.7|177747.6|177617.6|177759.9|177629.9|177747.2|177617.2|13
1724750670000|2024-08-27 09:24:30|177747.8|177617.8|177745.6|177615.6|177748|177618|177736.8|177606.8|18
1724750680000|2024-08-27 09:24:40|177742.2|177612.2|177751.6|177621.6|177753|177623|177742.2|177612.2|16
1724750690000|2024-08-27 09:24:50|177752.8|177622.8|177748.2|177618.2|177752.8|177622.8|177748.2|177618.2|9
1724750700000|2024-08-27 09:25:00|177748.8|177618.8|177755.6|177625.6|177756|177626|177748.8|177618.8|14
1724750710000|2024-08-27 09:25:10|177752.3|177622.3|177753.2|177623.2|177763.3|177633.3|177751.4|177621.4|14
1724750720000|2024-08-27 09:25:20|177753.4|177623.4|177753.8|177623.8|177753.8|177623.8|177753.4|177623.4|3
1724750730000|2024-08-27 09:25:30|177751|177621|177751.8|177621.8|177751.8|177621.8|177751|177621|2
1724750740000|2024-08-27 09:25:40|177752.2|177622.2|177743.7|177613.7|177752.4|177622.4|177742.9|177612.9|17
1724750750000|2024-08-27 09:25:50|177743.9|177613.9|177744.6|177614.6|177744.6|177614.6|177740.1|177610.1|4
1724750760000|2024-08-27 09:26:00|177753.7|177623.7|177749|177619|177753.9|177642.9|177725.6|177619|10
1724750770000|2024-08-27 09:26:10|177749.6|177619.6|177750.1|177620.1|177751|177621|177748.6|177618.6|6
1724750780000|2024-08-27 09:26:20|177731.4|177641.4|177729.1|177639.1|177731.6|177641.6|177728.7|177638.7|8
1724750790000|2024-08-27 09:26:30|177729.7|177639.7|177657.8|177567.8|177732.3|177642.3|177645.5|177555.5|26
1724750800000|2024-08-27 09:26:40|177658.2|177568.2|177662.7|177572.7|177663.8|177573.8|177658.2|177568.2|12
1724750810000|2024-08-27 09:26:50|177662.9|177572.9|177669.8|177579.8|177670.1|177580.1|177662.9|177572.9|10
1724750820000|2024-08-27 09:27:00|177670|177580|177678.5|177548.5|177678.5|177580|177658.2|177541.6|18
1724750830000|2024-08-27 09:27:10|177678|177548|177677.6|177547.6|177679.8|177549.8|177677|177547|8
1724750840000|2024-08-27 09:27:20|177677.8|177547.8|177668.7|177538.7|177679.1|177549.1|177667.4|177537.4|7
1724750850000|2024-08-27 09:27:30|177667.4|177537.4|177668.9|177538.9|177668.9|177538.9|177666.2|177536.2|17
1724750860000|2024-08-27 09:27:40|177678|177548|177678.4|177548.4|177680.1|177550.1|177677.3|177547.3|10
1724750870000|2024-08-27 09:27:50|177680.7|177550.7|177665.6|177535.6|177680.7|177550.7|177665.6|177535.6|5
1724750880000|2024-08-27 09:28:00|177666.2|177536.2|177667.5|177537.5|177667.8|177537.8|177666.2|177536.2|5
1724750890000|2024-08-27 09:28:10|177667.4|177537.4|177665.7|177535.7|177675.3|177545.3|177665.1|177535.1|10
1724750900000|2024-08-27 09:28:20|177665.5|177535.5|177664.9|177534.9|177667.1|177537.1|177663.2|177533.2|9
1724750910000|2024-08-27 09:28:30|177664.8|177534.8|177666.9|177536.9|177667.5|177537.5|177664.5|177534.5|12
1724750920000|2024-08-27 09:28:40|177665.3|177535.3|177664.4|177534.4|177666.3|177536.3|177663.9|177533.9|15
1724750930000|2024-08-27 09:28:50|177663.2|177533.2|177665.5|177535.5|177665.5|177535.5|177663.1|177533.1|11
1724750940000|2024-08-27 09:29:00|177665.8|177535.8|177661.1|177571.1|177665.8|177571.1|177658.1|177535.5|5
1724750950000|2024-08-27 09:29:10|177660.1|177570.1|177654.6|177524.6|177660.1|177570.1|177651.6|177521.6|17
1724750960000|2024-08-27 09:29:20|177657.2|177527.2|177653.8|177523.8|177659.3|177529.3|177653.8|177523.8|9
1724750970000|2024-08-27 09:29:30|177654|177524|177655.8|177525.8|177656.6|177526.6|177653.5|177523.5|17
1724750980000|2024-08-27 09:29:40|177655.1|177525.1|177661.3|177531.3|177661.3|177531.3|177655.1|177525.1|9
1724750990000|2024-08-27 09:29:50|177658.9|177528.9|177650.6|177560.6|177660.4|177560.6|177640.4|177528.9|13
1724751000000|2024-08-27 09:30:00|177650.2|177560.2|177617.7|177487.7|177651.9|177560.2|177612.2|177482.2|19
1724751010000|2024-08-27 09:30:10|177616|177486|177618.6|177488.6|177618.6|177488.6|177612|177482|15
1724751020000|2024-08-27 09:30:20|177620.3|177490.3|177624.5|177494.5|177628.4|177498.4|177619.9|177489.9|17
1724751030000|2024-08-27 09:30:30|177625.1|177495.1|177615.5|177485.5|177627.1|177497.1|177606.9|177476.9|18
1724751040000|2024-08-27 09:30:40|177612.3|177482.3|177609.7|177479.7|177620.3|177490.3|177609.7|177479.7|13
1724751050000|2024-08-27 09:30:50|177610|177480|177616.8|177486.8|177616.8|177486.8|177610|177480|13
1724751060000|2024-08-27 09:31:00|177617.1|177487.1|177622.3|177492.3|177622.3|177492.3|177612.2|177482.2|12
1724751070000|2024-08-27 09:31:10|177622.5|177492.5|177616.1|177486.1|177625.7|177495.7|177612.1|177482.1|16
1724751080000|2024-08-27 09:31:20|177616.3|177486.3|177617.1|177487.1|177622|177492|177609.2|177479.2|24
1724751090000|2024-08-27 09:31:30|177617.9|177487.9|177616.6|177486.6|177627.9|177497.9|177615.8|177485.8|23
1724751100000|2024-08-27 09:31:40|177613.2|177483.2|177617.6|177487.6|177622.2|177492.2|177613.2|177483.2|12
1724751110000|2024-08-27 09:31:50|177618.3|177488.3|177614.3|177484.3|177618.8|177488.8|177611.5|177481.5|10
1724751120000|2024-08-27 09:32:00|177612.6|177482.6|177608.3|177478.3|177612.6|177482.6|177602.6|177472.6|11
1724751130000|2024-08-27 09:32:10|177608.5|177478.5|177614.8|177484.8|177641.3|177511.3|177608.5|177478.5|33
1724751140000|2024-08-27 09:32:20|177621.2|177491.2|177615.8|177485.8|177624|177494|177611.2|177481.2|22
1724751150000|2024-08-27 09:32:30|177620|177490|177605.8|177475.8|177621.6|177491.6|177602.9|177472.9|14
1724751160000|2024-08-27 09:32:40|177606.3|177476.3|177609.3|177479.3|177609.3|177479.3|177602.9|177472.9|9
1724751170000|2024-08-27 09:32:50|177609.6|177479.6|177607.4|177477.4|177612.1|177482.1|177603.1|177473.1|26
1724751180000|2024-08-27 09:33:00|177604.3|177474.3|177583.9|177493.9|177610.4|177493.9|177581.3|177470.4|27
1724751190000|2024-08-27 09:33:10|177581.5|177491.5|177581.2|177491.2|177586.1|177496.1|177579.6|177489.6|21
1724751200000|2024-08-27 09:33:20|177580.9|177490.9|177583.3|177493.3|177583.3|177493.3|177580.1|177490.1|17
1724751210000|2024-08-27 09:33:30|177605.7|177475.7|177605.8|177475.8|177605.8|177475.8|177603.8|177473.8|5
1724751220000|2024-08-27 09:33:40|177606|177476|177605.3|177475.3|177606|177476|177602.6|177472.6|22
1724751230000|2024-08-27 09:33:50|177603.8|177473.8|177601.6|177471.6|177605.3|177475.3|177601.6|177471.6|19
1724751240000|2024-08-27 09:34:00|177578.2|177488.2|177577.7|177487.7|177578.6|177488.6|177575.6|177485.6|13
1724751250000|2024-08-27 09:34:10|177575.9|177485.9|177574.2|177484.2|177576.3|177486.3|177573.1|177483.1|11
1724751260000|2024-08-27 09:34:20|177573.3|177483.3|177579.1|177489.1|177579.1|177489.1|177573.3|177483.3|5
1724751270000|2024-08-27 09:34:30|177580.9|177490.9|177604.5|177474.5|177605.2|177492.1|177580.4|177472.3|15
1724751280000|2024-08-27 09:34:40|177604.7|177474.7|177604.6|177474.6|177605.9|177475.9|177603.2|177473.2|15
1724751290000|2024-08-27 09:34:50|177603.9|177473.9|177581|177491|177603.9|177493.9|177580.1|177473.3|10
1724751300000|2024-08-27 09:35:00|177581.3|177491.3|177580.3|177490.3|177583.7|177493.7|177579.7|177489.7|15
1724751310000|2024-08-27 09:35:10|177581.3|177491.3|177580.7|177490.7|177582.1|177492.1|177579.3|177489.3|7
1724751320000|2024-08-27 09:35:20|177583.5|177493.5|177584|177494|177584|177494|177583.5|177493.5|6
1724751330000|2024-08-27 09:35:30|177584.2|177494.2|177583.6|177493.6|177584.2|177494.2|177583.5|177493.5|5
1724751340000|2024-08-27 09:35:40|177583.3|177493.3|177644.5|177514.5|177644.5|177514.5|177583.3|177473.9|12
1724751350000|2024-08-27 09:35:50|177642|177512|177647.4|177517.4|177648|177518|177642|177512|12
1724751360000|2024-08-27 09:36:00|177645.8|177515.8|177607.1|177477.1|177645.8|177515.8|177606.9|177476.9|15
1724751370000|2024-08-27 09:36:10|177607.2|177477.2|177607.9|177477.9|177609.7|177479.7|177603|177473|16
1724751380000|2024-08-27 09:36:20|177606.3|177476.3|177608.6|177478.6|177609.9|177479.9|177601.2|177471.2|15
1724751390000|2024-08-27 09:36:30|177607.4|177477.4|177585.9|177495.9|177607.4|177495.9|177581.5|177475.6|12
1724751400000|2024-08-27 09:36:40|177583.8|177493.8|177604.9|177474.9|177642.5|177512.5|177583.8|177474.4|23
1724751410000|2024-08-27 09:36:50|177606|177476|177606.2|177476.2|177608.6|177478.6|177604.4|177474.4|11
1724751420000|2024-08-27 09:37:00|177604.4|177474.4|177608.1|177478.1|177612.6|177482.6|177604.4|177474.4|17
1724751430000|2024-08-27 09:37:10|177608.2|177478.2|177580|177490|177608.2|177492.2|177580|177473.4|11
1724751440000|2024-08-27 09:37:20|177580.2|177490.2|177580.2|177490.2|177580.2|177490.2|177580.2|177490.2|1
1724751450000|2024-08-27 09:37:30|177580.5|177490.5|177580.5|177490.5|177580.5|177490.5|177580.5|177490.5|1
1724751460000|2024-08-27 09:37:40|177605.1|177475.1|177606.8|177476.8|177607|177477|177605|177475|6
1724751470000|2024-08-27 09:37:50|177606.9|177476.9|177610.4|177480.4|177610.8|177480.8|177606.9|177476.9|18
1724751480000|2024-08-27 09:38:00|177609.2|177479.2|177630.2|177500.2|177631.6|177501.6|177609.2|177479.2|14
1724751490000|2024-08-27 09:38:10|177629.2|177499.2|177625.5|177495.5|177644.1|177514.1|177616.1|177486.1|25
1724751500000|2024-08-27 09:38:20|177624.7|177494.7|177619.7|177489.7|177624.7|177494.7|177612.4|177482.4|16
1724751510000|2024-08-27 09:38:30|177614.4|177484.4|177605.1|177475.1|177619.4|177489.4|177601.4|177471.4|21
1724751520000|2024-08-27 09:38:40|177605.2|177475.2|177610.2|177480.2|177610.2|177480.2|177604.7|177474.7|13
1724751530000|2024-08-27 09:38:50|177611.5|177481.5|177609|177479|177611.7|177481.7|177608.8|177478.8|8
1724751540000|2024-08-27 09:39:00|177589.5|177499.5|177594.5|177504.5|177595.5|177505.5|177589.4|177499.4|10
1724751550000|2024-08-27 09:39:10|177594|177504|177589.1|177499.1|177594|177504|177589.1|177499.1|5
1724751560000|2024-08-27 09:39:20|177589.3|177499.3|177593.2|177503.2|177593.2|177503.2|177589.3|177499.3|5
1724751570000|2024-08-27 09:39:30|177592.3|177502.3|177590.9|177500.9|177592.3|177502.3|177590.9|177500.9|2
1724751580000|2024-08-27 09:39:40|177591.1|177501.1|177590.2|177500.2|177592.1|177502.1|177590.2|177500.2|8
1724751590000|2024-08-27 09:39:50|177590.3|177500.3|177596.9|177506.9|177600.2|177510.2|177590.3|177500.3|11
1724751600000|2024-08-27 09:40:00|177593.5|177503.5|177592.7|177502.7|177593.8|177503.8|177592.1|177502.1|6
1724751610000|2024-08-27 09:40:10|177593.7|177503.7|177590.7|177500.7|177593.7|177503.7|177590.7|177500.7|7
1724751620000|2024-08-27 09:40:20|177591.6|177501.6|177591.6|177501.6|177592.9|177502.9|177591.4|177501.4|9
1724751630000|2024-08-27 09:40:30|177591.7|177501.7|177592.4|177502.4|177592.6|177502.6|177591.6|177501.6|4
1724751640000|2024-08-27 09:40:40|177592.5|177502.5|177591|177501|177592.5|177502.5|177591|177501|5
1724751650000|2024-08-27 09:40:50|177591.8|177501.8|177589.3|177499.3|177591.8|177501.8|177586.5|177496.5|5
1724751660000|2024-08-27 09:41:00|177589.4|177499.4|177590.5|177500.5|177590.5|177500.5|177588|177498|12
1724751670000|2024-08-27 09:41:10|177590.6|177500.6|177591.4|177501.4|177594.9|177504.9|177590.6|177500.6|14
1724751680000|2024-08-27 09:41:20|177591.1|177501.1|177591.3|177501.3|177591.7|177501.7|177591.1|177501.1|4
1724751690000|2024-08-27 09:41:30|177591.5|177501.5|177591.7|177501.7|177591.8|177501.8|177591.5|177501.5|4
1724751700000|2024-08-27 09:41:40|177588.6|177498.6|177587.7|177497.7|177588.6|177498.6|177587.4|177497.4|3
1724751710000|2024-08-27 09:41:50|177587.9|177497.9|177590.6|177500.6|177593.9|177503.9|177587.3|177497.3|10
1724751720000|2024-08-27 09:42:00|177589.5|177499.5|177592.2|177502.2|177592.2|177502.2|177589.5|177499.5|8
1724751730000|2024-08-27 09:42:10|177592.1|177502.1|177593.2|177503.2|177594.7|177504.7|177592.1|177502.1|6
1724751740000|2024-08-27 09:42:20|177594.8|177504.8|177593.1|177503.1|177594.8|177504.8|177592.4|177502.4|9
1724751750000|2024-08-27 09:42:30|177593.2|177503.2|177588.8|177498.8|177593.2|177503.2|177588.8|177498.8|5
1724751760000|2024-08-27 09:42:40|177589|177499|177588.2|177498.2|177589|177499|177588.2|177498.2|2
1724751780000|2024-08-27 09:43:00|177589.1|177499.1|177592.8|177502.8|177593.1|177503.1|177589.1|177499.1|15
1724751790000|2024-08-27 09:43:10|177592|177502|177592.3|177502.3|177595|177505|177592|177502|8
1724751800000|2024-08-27 09:43:20|177592.5|177502.5|177593.1|177503.1|177593.1|177503.1|177592.5|177502.5|5
1724751810000|2024-08-27 09:43:30|177592.8|177502.8|177589.5|177499.5|177593.2|177503.2|177589.5|177499.5|8
1724751820000|2024-08-27 09:43:40|177588.9|177498.9|177586.5|177496.5|177589.6|177499.6|177585.7|177495.7|5
1724751830000|2024-08-27 09:43:50|177584.5|177494.5|177585.6|177495.6|177585.6|177495.6|177583.7|177493.7|6
1724751840000|2024-08-27 09:44:00|177586.7|177496.7|177587.9|177497.9|177589.1|177499.1|177586.7|177496.7|6
1724751850000|2024-08-27 09:44:10|177588|177498|177589.7|177499.7|177589.7|177499.7|177586.9|177496.9|13
1724751860000|2024-08-27 09:44:20|177589.6|177499.6|177587.8|177497.8|177589.7|177499.7|177587.2|177497.2|11
1724751870000|2024-08-27 09:44:30|177586.6|177496.6|177589.9|177499.9|177589.9|177499.9|177586.6|177496.6|5
1724751880000|2024-08-27 09:44:40|177588.8|177498.8|177589.1|177499.1|177589.1|177499.1|177588.8|177498.8|2
1724751890000|2024-08-27 09:44:50|177589.3|177499.3|177595.9|177505.9|177611|177521|177568.4|177478.4|17
1724751900000|2024-08-27 09:45:00|177595.8|177505.8|177593|177503|177597.7|177507.7|177593|177503|15
1724751910000|2024-08-27 09:45:10|177592.2|177502.2|177595|177505|177595|177505|177592.2|177502.2|3
1724751920000|2024-08-27 09:45:20|177594.1|177504.1|177592.8|177502.8|177594.1|177504.1|177592.8|177502.8|4
1724751930000|2024-08-27 09:45:30|177592.6|177502.6|177594.7|177504.7|177595.6|177505.6|177591.1|177501.1|7
1724751940000|2024-08-27 09:45:40|177596.9|177506.9|177599.3|177509.3|177612.5|177522.5|177596.9|177506.9|14
1724751950000|2024-08-27 09:45:50|177599.1|177509.1|177615.2|177485.2|177615.6|177509.1|177591.6|177485.2|9
1724751960000|2024-08-27 09:46:00|177610.6|177480.6|177608|177478|177610.8|177480.8|177607.9|177477.9|13
1724751970000|2024-08-27 09:46:10|177607.9|177477.9|177608.6|177478.6|177608.7|177478.7|177604.6|177474.6|14
1724751980000|2024-08-27 09:46:20|177608.2|177478.2|177585.5|177495.5|177608.8|177495.5|177576|177475.1|16
1724751990000|2024-08-27 09:46:30|177576|177486|177586.7|177496.7|177589.6|177499.6|177575.8|177485.8|16
1724752000000|2024-08-27 09:46:40|177586.5|177496.5|177618.1|177488.1|177619.4|177500|177580.6|177480.3|20
1724752010000|2024-08-27 09:46:50|177618.3|177488.3|177638.2|177508.2|177638.4|177508.4|177618.3|177488.3|19
1724752020000|2024-08-27 09:47:00|177637.7|177507.7|177643.1|177513.1|177643.9|177513.9|177637.7|177507.7|18
1724752030000|2024-08-27 09:47:10|177642.9|177512.9|177644.5|177514.5|177644.5|177514.5|177641.6|177511.6|11
1724752040000|2024-08-27 09:47:20|177644.4|177514.4|177634.6|177544.6|177644.8|177550|177634.6|177514|9
1724752050000|2024-08-27 09:47:30|177632.8|177542.8|177618.6|177528.6|177632.8|177542.8|177618.6|177528.6|11
1724752060000|2024-08-27 09:47:40|177618.5|177528.5|177634.4|177544.4|177634.6|177544.6|177617.7|177527.7|12
1724752070000|2024-08-27 09:47:50|177634.5|177544.5|177632.5|177542.5|177634.5|177544.5|177632.5|177542.5|7
1724752080000|2024-08-27 09:48:00|177632.3|177542.3|177635.2|177545.2|177635.8|177545.8|177632.2|177542.2|7
1724752090000|2024-08-27 09:48:10|177635.1|177545.1|177632.1|177542.1|177635.1|177545.1|177632.1|177542.1|4
1724752100000|2024-08-27 09:48:20|177632|177542|177619|177529|177632|177542|177617.2|177527.2|16
1724752110000|2024-08-27 09:48:30|177619.9|177529.9|177629.8|177539.8|177630.5|177540.5|177619.9|177529.9|6
1724752120000|2024-08-27 09:48:40|177632.3|177542.3|177632.1|177542.1|177633.8|177543.8|177632.1|177542.1|5
1724752130000|2024-08-27 09:48:50|177632.5|177542.5|177632.6|177542.6|177632.6|177542.6|177632.1|177542.1|5
1724752140000|2024-08-27 09:49:00|177632.4|177542.4|177633.6|177543.6|177633.6|177543.6|177630|177540|11
1724752150000|2024-08-27 09:49:10|177640.2|177550.2|177636|177546|177640.2|177550.2|177636|177546|9
1724752160000|2024-08-27 09:49:20|177637.4|177547.4|177632.5|177542.5|177637.4|177547.4|177632.5|177542.5|8
1724752170000|2024-08-27 09:49:30|177632.4|177542.4|177632.5|177542.5|177632.5|177542.5|177630.5|177540.5|6
1724752180000|2024-08-27 09:49:40|177632.1|177542.1|177636.4|177546.4|177636.4|177546.4|177632|177542|11
1724752190000|2024-08-27 09:49:50|177636.3|177546.3|177636.9|177546.9|177637.1|177547.1|177636.3|177546.3|5
1724752200000|2024-08-27 09:50:00|177637.9|177547.9|177634.7|177544.7|177640.2|177550.2|177634.7|177544.7|7
1724752210000|2024-08-27 09:50:10|177635.3|177545.3|177635.3|177545.3|177635.3|177545.3|177635.3|177545.3|1
1724752220000|2024-08-27 09:50:20|177635.1|177545.1|177621.9|177531.9|177635.1|177545.1|177621.9|177531.9|8
1724752230000|2024-08-27 09:50:30|177621.7|177531.7|177622.2|177532.2|177624.4|177534.4|177621.7|177531.7|13
1724752240000|2024-08-27 09:50:40|177622.1|177532.1|177626|177536|177626|177536|177618.2|177528.2|18
1724752250000|2024-08-27 09:50:50|177624.4|177534.4|177615.1|177525.1|177624.6|177534.6|177613.1|177523.1|18
1724752260000|2024-08-27 09:51:00|177615|177525|177605.6|177515.6|177615|177525|177605.5|177515.5|21
1724752270000|2024-08-27 09:51:10|177606.9|177516.9|177606.2|177516.2|177609.3|177519.3|177605.5|177515.5|20
1724752280000|2024-08-27 09:51:20|177607.1|177517.1|177611.5|177521.5|177611.5|177521.5|177606|177516|10
1724752290000|2024-08-27 09:51:30|177611.7|177521.7|177607|177517|177611.7|177521.7|177605.3|177515.3|21
1724752300000|2024-08-27 09:51:40|177605.5|177515.5|177605.1|177515.1|177607.7|177517.7|177597.4|177507.4|10
1724752310000|2024-08-27 09:51:50|177603.9|177513.9|177604.3|177514.3|177605.1|177515.1|177602.9|177512.9|9
1724752320000|2024-08-27 09:52:00|177602|177512|177605.2|177515.2|177606.7|177516.7|177602|177512|13
1724752330000|2024-08-27 09:52:10|177600.1|177510.1|177600.1|177510.1|177600.3|177510.3|177600.1|177510.1|4
1724752340000|2024-08-27 09:52:20|177600.2|177510.2|177597.1|177507.1|177604.5|177514.5|177594.7|177504.7|8
1724752350000|2024-08-27 09:52:30|177593.9|177503.9|177593.4|177503.4|177596.2|177506.2|177593.4|177503.4|4
1724752360000|2024-08-27 09:52:40|177593.6|177503.6|177615.5|177485.5|177615.7|177509.8|177590.1|177485.5|8
1724752370000|2024-08-27 09:52:50|177616.9|177486.9|177616.9|177486.9|177616.9|177486.9|177614.7|177484.7|3
1724752380000|2024-08-27 09:53:00|177615.7|177485.7|177608.8|177478.8|177621.3|177491.3|177608.8|177478.8|8
1724752390000|2024-08-27 09:53:10|177611.2|177481.2|177599.1|177509.1|177611.2|177509.1|177599.1|177478.8|4
1724752400000|2024-08-27 09:53:20|177598.7|177508.7|177598.7|177508.7|177598.7|177508.7|177598.7|177508.7|1
1724752410000|2024-08-27 09:53:30|177599.4|177509.4|177616.6|177486.6|177631.3|177511|177592.9|177484.9|17
1724752420000|2024-08-27 09:53:40|177618.4|177488.4|177617.7|177487.7|177618.4|177488.4|177611.7|177481.7|5
1724752430000|2024-08-27 09:53:50|177618.6|177488.6|177617.5|177487.5|177618.6|177488.6|177610|177480|5
1724752440000|2024-08-27 09:54:00|177618.2|177488.2|177599.7|177509.7|177618.3|177509.7|177599.7|177486.1|10
1724752450000|2024-08-27 09:54:10|177589.3|177499.3|177595.9|177505.9|177595.9|177505.9|177583.9|177493.9|9
1724752460000|2024-08-27 09:54:20|177595|177505|177594.9|177504.9|177595.8|177505.8|177594.9|177504.9|5
1724752470000|2024-08-27 09:54:30|177583.3|177493.3|177610.6|177480.6|177611.5|177494.3|177582.9|177480.6|7
1724752480000|2024-08-27 09:54:40|177610.7|177480.7|177610.5|177480.5|177611|177481|177609.6|177479.6|5
1724752490000|2024-08-27 09:54:50|177610.4|177480.4|177610.5|177480.5|177610.5|177480.5|177610.4|177480.4|2
1724752500000|2024-08-27 09:55:00|177610.7|177480.7|177596.4|177506.4|177614.5|177506.4|177590.7|177479.9|12
1724752510000|2024-08-27 09:55:10|177590.7|177500.7|177587|177497|177596.4|177506.4|177587|177497|9
1724752520000|2024-08-27 09:55:20|177587.9|177497.9|177612.7|177482.7|177612.7|177497.9|177587.9|177482.7|2
1724752530000|2024-08-27 09:55:30|177611.4|177481.4|177612.4|177482.4|177612.6|177482.6|177611.4|177481.4|3
1724752540000|2024-08-27 09:55:40|177612.7|177482.7|177611.6|177481.6|177612.8|177482.8|177611.6|177481.6|13
1724752550000|2024-08-27 09:55:50|177612.5|177482.5|177608.1|177478.1|177613.3|177483.3|177608.1|177478.1|5
1724752560000|2024-08-27 09:56:00|177608.5|177478.5|177593.5|177503.5|177608.5|177503.5|177588.5|177478.5|4
1724752570000|2024-08-27 09:56:10|177596|177506|177593.2|177503.2|177596|177506|177590.3|177500.3|9
1724752580000|2024-08-27 09:56:20|177593.6|177503.6|177611.6|177481.6|177611.9|177503.7|177580.2|177477.5|15
1724752590000|2024-08-27 09:56:30|177611.3|177481.3|177607.6|177477.6|177611.6|177481.6|177607.4|177477.4|6
1724752600000|2024-08-27 09:56:40|177610.8|177480.8|177604.5|177474.5|177611.4|177481.4|177604.2|177474.2|16
1724752610000|2024-08-27 09:56:50|177603.4|177473.4|177606.7|177476.7|177608.3|177478.3|177603.4|177473.4|20
1724752620000|2024-08-27 09:57:00|177609.8|177479.8|177609.4|177479.4|177609.8|177479.8|177607.9|177477.9|19
1724752630000|2024-08-27 09:57:10|177609.5|177479.5|177608.8|177478.8|177610|177480|177608.8|177478.8|7
1724752640000|2024-08-27 09:57:20|177608.9|177478.9|177594.7|177504.7|177611.3|177504.7|177594.7|177477.4|8
1724752650000|2024-08-27 09:57:30|177589.9|177499.9|177583.4|177493.4|177590.6|177500.6|177581.9|177491.9|10
1724752660000|2024-08-27 09:57:40|177584.9|177494.9|177583.3|177493.3|177584.9|177494.9|177583.3|177493.3|5
1724752670000|2024-08-27 09:57:50|177591.1|177501.1|177600.2|177510.2|177612|177512.9|177591.1|177478.6|8
1724752680000|2024-08-27 09:58:00|177603|177513|177602|177512|177604.3|177514.3|177600.2|177510.2|7
1724752690000|2024-08-27 09:58:10|177604.6|177514.6|177603.6|177513.6|177605.3|177515.3|177602|177512|6
1724752700000|2024-08-27 09:58:20|177602.9|177512.9|177604.5|177514.5|177604.5|177514.5|177598.7|177508.7|9
1724752710000|2024-08-27 09:58:30|177604.6|177514.6|177597.5|177507.5|177604.6|177514.6|177595.9|177505.9|7
1724752720000|2024-08-27 09:58:40|177597.6|177507.6|177603|177513|177603|177513|177595.8|177505.8|4
1724752730000|2024-08-27 09:58:50|177584.1|177494.1|177584.4|177494.4|177587.1|177497.1|177584.1|177494.1|3
1724752740000|2024-08-27 09:59:00|177587.1|177497.1|177584.3|177494.3|177591.6|177501.6|177583.5|177493.5|8
1724752760000|2024-08-27 09:59:20|177603.5|177513.5|177603.5|177513.5|177603.5|177513.5|177603.5|177513.5|1
1724752770000|2024-08-27 09:59:30|177592.9|177502.9|177596.1|177506.1|177603.7|177513.7|177592.9|177502.9|3
1724752780000|2024-08-27 09:59:40|177593.6|177503.6|177596.4|177506.4|177604|177514|177593.6|177503.6|3
1724752790000|2024-08-27 09:59:50|177604|177514|177604|177514|177604|177514|177604|177514|1
1724752800000|2024-08-27 10:00:00|177596.4|177506.4|177599.7|177509.7|177599.7|177509.7|177595.1|177505.1|20
1724752810000|2024-08-27 10:00:10|177597.2|177507.2|177599.9|177509.9|177599.9|177509.9|177597.2|177507.2|8
1724752820000|2024-08-27 10:00:20|177593.2|177503.2|177597.2|177507.2|177597.2|177507.2|177589.9|177499.9|13
1724752830000|2024-08-27 10:00:30|177581.1|177491.1|177603.5|177513.5|177617.3|177514.1|177581.1|177471.6|14
1724752840000|2024-08-27 10:00:40|177601|177511|177600.8|177510.8|177603.1|177513.1|177593.4|177503.4|7
1724752860000|2024-08-27 10:01:00|177602|177512|177602.3|177472.3|177606.3|177513.3|177586|177472.3|14
1724752870000|2024-08-27 10:01:10|177593.6|177503.6|177610.1|177520.1|177610.1|177520.1|177584.6|177494.6|23
1724752880000|2024-08-27 10:01:20|177611.3|177521.3|177611.6|177521.6|177618.7|177528.7|177605.7|177515.7|27
1724752890000|2024-08-27 10:01:30|177610.8|177520.8|177613.4|177523.4|177618|177528|177604.9|177514.9|28
1724752900000|2024-08-27 10:01:40|177614.8|177524.8|177618.4|177528.4|177624|177534|177612.7|177522.7|25
1724752910000|2024-08-27 10:01:50|177620.6|177530.6|177601.8|177511.8|177624.2|177534.2|177596.5|177506.5|30
1724752920000|2024-08-27 10:02:00|177602.9|177512.9|177591.3|177501.3|177603.4|177513.4|177591.3|177501.3|20
1724752930000|2024-08-27 10:02:10|177590.6|177500.6|177597.8|177507.8|177599.4|177509.4|177590.6|177500.6|13
1724752940000|2024-08-27 10:02:20|177593.6|177503.6|177595.7|177505.7|177599.6|177509.6|177590.5|177500.5|14
1724752950000|2024-08-27 10:02:30|177598.3|177508.3|177595.5|177505.5|177598.3|177508.3|177595.5|177505.5|4
1724752960000|2024-08-27 10:02:40|177598.3|177508.3|177593.2|177503.2|177598.3|177508.3|177588.4|177498.4|3
1724752970000|2024-08-27 10:02:50|177596.2|177506.2|177578.9|177488.9|177596.2|177506.2|177578.9|177488.9|9
1724752980000|2024-08-27 10:03:00|177586.9|177496.9|177583.7|177493.7|177589.2|177499.2|177582.5|177492.5|10
1724752990000|2024-08-27 10:03:10|177582.6|177492.6|177574.6|177484.6|177587|177497|177574.6|177484.6|9
1724753000000|2024-08-27 10:03:20|177588.6|177498.6|177594.3|177504.3|177594.3|177504.3|177588.6|177498.6|5
1724753010000|2024-08-27 10:03:30|177597.2|177507.2|177598.7|177508.7|177598.7|177508.7|177589.9|177499.9|14
1724753020000|2024-08-27 10:03:40|177599.1|177509.1|177601.3|177511.3|177601.7|177511.7|177597.5|177507.5|7
1724753030000|2024-08-27 10:03:50|177602|177512|177605.8|177515.8|177605.8|177515.8|177597.7|177507.7|12
1724753040000|2024-08-27 10:04:00|177605.4|177515.4|177605|177515|177605.4|177515.4|177605|177515|3
1724753050000|2024-08-27 10:04:10|177604.8|177514.8|177596.3|177506.3|177604.8|177514.8|177596.3|177506.3|10
1724753060000|2024-08-27 10:04:20|177599.7|177509.7|177596.7|177506.7|177599.7|177509.7|177594.8|177504.8|4
1724753080000|2024-08-27 10:04:40|177596.9|177506.9|177593.5|177503.5|177597.4|177507.4|177593.5|177503.5|7
1724753090000|2024-08-27 10:04:50|177596.5|177506.5|177595.4|177505.4|177596.5|177506.5|177586.2|177496.2|8
1724753100000|2024-08-27 10:05:00|177595.8|177505.8|177595.4|177505.4|177595.8|177505.8|177595.4|177505.4|2
1724753110000|2024-08-27 10:05:10|177595.7|177505.7|177587.5|177497.5|177595.7|177505.7|177583.4|177493.4|6
1724753120000|2024-08-27 10:05:20|177588.6|177498.6|177590.2|177500.2|177590.8|177500.8|177581.8|177491.8|22
1724753130000|2024-08-27 10:05:30|177583.2|177493.2|177584.8|177494.8|177594.6|177504.6|177583.2|177493.2|17
1724753140000|2024-08-27 10:05:40|177613.9|177523.9|177613.9|177523.9|177614.9|177524.9|177609.6|177519.6|11
1724753150000|2024-08-27 10:05:50|177609.7|177519.7|177614.8|177524.8|177614.9|177524.9|177609.2|177519.2|13
1724753160000|2024-08-27 10:06:00|177609.9|177519.9|177614.4|177524.4|177614.7|177524.7|177609.1|177519.1|16
1724753170000|2024-08-27 10:06:10|177609.7|177519.7|177613.9|177523.9|177614.4|177524.4|177609|177519|11
1724753180000|2024-08-27 10:06:20|177614.7|177524.7|177614.1|177524.1|177616.8|177526.8|177608.5|177518.5|18
1724753190000|2024-08-27 10:06:30|177609.3|177519.3|177613.9|177523.9|177614.2|177524.2|177609.3|177519.3|7
1724753200000|2024-08-27 10:06:40|177614.4|177524.4|177614.1|177524.1|177614.9|177524.9|177609.3|177519.3|19
1724753210000|2024-08-27 10:06:50|177615|177525|177613|177523|177615|177525|177608.4|177518.4|8
1724753220000|2024-08-27 10:07:00|177608.1|177518.1|177612.5|177522.5|177613.5|177523.5|177606.4|177516.4|9
1724753230000|2024-08-27 10:07:10|177608.4|177518.4|177611.5|177521.5|177613.9|177523.9|177608.3|177518.3|5
1724753240000|2024-08-27 10:07:20|177611.2|177521.2|177609.3|177519.3|177611.2|177521.2|177605.6|177515.6|7
1724753250000|2024-08-27 10:07:30|177609.7|177519.7|177602.2|177512.2|177609.7|177519.7|177598.4|177508.4|6
1724753260000|2024-08-27 10:07:40|177604|177514|177601.2|177511.2|177605.5|177515.5|177599.2|177509.2|5
1724753270000|2024-08-27 10:07:50|177599.5|177509.5|177599.8|177509.8|177600.9|177510.9|177598.7|177508.7|5
1724753280000|2024-08-27 10:08:00|177601.5|177511.5|177604|177514|177604.7|177514.7|177599.6|177509.6|17
1724753290000|2024-08-27 10:08:10|177604.2|177514.2|177606.5|177516.5|177606.5|177516.5|177600.6|177510.6|20
1724753300000|2024-08-27 10:08:20|177605.1|177515.1|177603.4|177513.4|177606.5|177516.5|177600.9|177510.9|9
1724753310000|2024-08-27 10:08:30|177600.4|177510.4|177610.4|177520.4|177610.4|177520.4|177599.8|177509.8|12
1724753320000|2024-08-27 10:08:40|177609.2|177519.2|177610.4|177520.4|177613|177523|177609.2|177519.2|24
1724753330000|2024-08-27 10:08:50|177610.8|177520.8|177616.1|177526.1|177617.5|177527.5|177610.5|177520.5|21
1724753340000|2024-08-27 10:09:00|177615.7|177525.7|177617.1|177527.1|177617.4|177527.4|177613.9|177523.9|19
1724753350000|2024-08-27 10:09:10|177613.1|177523.1|177611.7|177521.7|177616.5|177526.5|177610|177520|23
1724753360000|2024-08-27 10:09:20|177611.6|177521.6|177611.3|177521.3|177612.8|177522.8|177611.2|177521.2|21
1724753370000|2024-08-27 10:09:30|177611.5|177521.5|177612.8|177522.8|177617.7|177527.7|177611.5|177521.5|20
1724753380000|2024-08-27 10:09:40|177613.4|177523.4|177603|177513|177617.1|177527.1|177598.8|177508.8|14
1724753390000|2024-08-27 10:09:50|177600.8|177510.8|177603.5|177513.5|177604|177514|177600.8|177510.8|18
1724753400000|2024-08-27 10:10:00|177600.2|177510.2|177603.6|177513.6|177603.8|177513.8|177600|177510|19
1724753410000|2024-08-27 10:10:10|177603.7|177513.7|177603.6|177513.6|177604.2|177514.2|177598.6|177508.6|15
1724753420000|2024-08-27 10:10:20|177604.1|177514.1|177601.2|177511.2|177604.1|177514.1|177598.7|177508.7|16
1724753430000|2024-08-27 10:10:30|177603.2|177513.2|177600.6|177510.6|177603.5|177513.5|177597.2|177507.2|14
1724753440000|2024-08-27 10:10:40|177602.2|177512.2|177610.7|177520.7|177611.9|177521.9|177600.3|177510.3|24
1724753450000|2024-08-27 10:10:50|177610.6|177520.6|177610.1|177520.1|177611|177521|177610.1|177520.1|5
1724753460000|2024-08-27 10:11:00|177610.9|177520.9|177608.1|177518.1|177610.9|177520.9|177607.9|177517.9|7
1724753470000|2024-08-27 10:11:10|177610.2|177520.2|177610|177520|177610.2|177520.2|177609.3|177519.3|4
1724753480000|2024-08-27 10:11:20|177614.9|177524.9|177615.5|177525.5|177615.5|177525.5|177607.7|177517.7|8
1724753490000|2024-08-27 10:11:30|177612.1|177522.1|177641.3|177551.3|177641.3|177551.3|177612.1|177522.1|9
1724753500000|2024-08-27 10:11:40|177640.3|177550.3|177640.9|177550.9|177640.9|177550.9|177640.3|177550.3|2
1724753510000|2024-08-27 10:11:50|177640.4|177550.4|177643.2|177553.2|177643.2|177553.2|177629.6|177539.6|10
1724753520000|2024-08-27 10:12:00|177640.3|177550.3|177641.5|177551.5|177643|177553|177638.9|177548.9|9
1724753530000|2024-08-27 10:12:10|177643.6|177553.6|177640.7|177550.7|177643.6|177553.6|177640.1|177550.1|4
1724753540000|2024-08-27 10:12:20|177640.4|177550.4|177641.4|177551.4|177643.8|177553.8|177640.4|177550.4|11
1724753550000|2024-08-27 10:12:30|177643.7|177553.7|177638.7|177548.7|177643.7|177553.7|177638.7|177548.7|5
1724753560000|2024-08-27 10:12:40|177637.9|177547.9|177639.8|177549.8|177639.8|177549.8|177637.9|177547.9|6
1724753570000|2024-08-27 10:12:50|177638.8|177548.8|177639.2|177549.2|177642.4|177552.4|177638.6|177548.6|6
1724753580000|2024-08-27 10:13:00|177637.9|177547.9|177640.6|177550.6|177648.7|177558.7|177637.9|177547.9|15
1724753590000|2024-08-27 10:13:10|177642.7|177552.7|177643.5|177553.5|177643.5|177553.5|177642.7|177552.7|4
1724753610000|2024-08-27 10:13:30|177641.6|177551.6|177643.7|177553.7|177643.7|177553.7|177641.4|177551.4|4
1724753620000|2024-08-27 10:13:40|177644.4|177554.4|177644.1|177554.1|177645.1|177555.1|177640.7|177550.7|12
1724753630000|2024-08-27 10:13:50|177641.7|177551.7|177644|177554|177644|177554|177641.7|177551.7|8
1724753640000|2024-08-27 10:14:00|177644.1|177554.1|177609.8|177519.8|177644.6|177554.6|177599.5|177509.5|11
1724753650000|2024-08-27 10:14:10|177612.9|177522.9|177613.3|177523.3|177614.6|177524.6|177608.3|177518.3|16
1724753660000|2024-08-27 10:14:20|177612.9|177522.9|177608.1|177518.1|177613.3|177523.3|177607.8|177517.8|7
1724753670000|2024-08-27 10:14:30|177608.3|177518.3|177614.2|177524.2|177614.5|177524.5|177608.3|177518.3|6
1724753680000|2024-08-27 10:14:40|177614|177524|177613.7|177523.7|177615.1|177525.1|177609.7|177519.7|10
1724753690000|2024-08-27 10:14:50|177613.5|177523.5|177613.3|177523.3|177613.5|177523.5|177613.3|177523.3|2
1724753700000|2024-08-27 10:15:00|177613.6|177523.6|177606.5|177516.5|177613.6|177523.6|177606.4|177516.4|4
1724753710000|2024-08-27 10:15:10|177606|177516|177616.2|177526.2|177616.3|177526.3|177606|177516|6
1724753720000|2024-08-27 10:15:20|177616|177526|177615.2|177525.2|177616|177526|177615.2|177525.2|4
1724753730000|2024-08-27 10:15:30|177617|177527|177617.7|177527.7|177617.7|177527.7|177617|177527|2
1724753740000|2024-08-27 10:15:40|177617.9|177527.9|177616|177526|177617.9|177527.9|177614.7|177524.7|9
1724753750000|2024-08-27 10:15:50|177617.1|177527.1|177617.1|177527.1|177617.1|177527.1|177617.1|177527.1|1
1724753760000|2024-08-27 10:16:00|177618.1|177528.1|177616|177526|177618.1|177528.1|177615|177525|4
1724753770000|2024-08-27 10:16:10|177606.7|177516.7|177598.4|177508.4|177606.7|177516.7|177598.4|177508.4|13
1724753780000|2024-08-27 10:16:20|177597.6|177507.6|177598.4|177508.4|177605.4|177515.4|177597.6|177507.6|10
1724753790000|2024-08-27 10:16:30|177595.1|177505.1|177597.9|177507.9|177605.2|177515.2|177594.8|177504.8|16
1724753800000|2024-08-27 10:16:40|177597.7|177507.7|177597.8|177507.8|177597.8|177507.8|177597.6|177507.6|3
1724753810000|2024-08-27 10:16:50|177597.7|177507.7|177604.5|177514.5|177604.5|177514.5|177597.7|177507.7|3
1724753820000|2024-08-27 10:17:00|177612.7|177522.7|177613.5|177523.5|177613.7|177523.7|177602.6|177512.6|16
1724753830000|2024-08-27 10:17:10|177605.6|177515.6|177613.5|177523.5|177613.8|177523.8|177605.6|177515.6|9
1724753840000|2024-08-27 10:17:20|177606.1|177516.1|177606.5|177516.5|177614.6|177524.6|177604.9|177514.9|12
1724753850000|2024-08-27 10:17:30|177605.8|177515.8|177605.2|177515.2|177611.7|177521.7|177603.1|177513.1|11
1724753860000|2024-08-27 10:17:40|177606|177516|177606.7|177516.7|177607.6|177517.6|177605.3|177515.3|11
1724753870000|2024-08-27 10:17:50|177606.6|177516.6|177605.9|177515.9|177606.6|177516.6|177605.1|177515.1|10
1724753880000|2024-08-27 10:18:00|177605.2|177515.2|177607.4|177517.4|177609.5|177519.5|177602.3|177512.3|7
1724753890000|2024-08-27 10:18:10|177607.3|177517.3|177607|177517|177607.6|177517.6|177606.3|177516.3|10
1724753900000|2024-08-27 10:18:20|177608.8|177518.8|177606.9|177516.9|177608.8|177518.8|177606.8|177516.8|8
1724753910000|2024-08-27 10:18:30|177613.2|177523.2|177603.8|177513.8|177613.2|177523.2|177601.2|177511.2|6
1724753920000|2024-08-27 10:18:40|177611.9|177521.9|177605.5|177515.5|177611.9|177521.9|177600.9|177510.9|8
1724753930000|2024-08-27 10:18:50|177609.6|177519.6|177611.5|177521.5|177611.8|177521.8|177609.6|177519.6|6
1724753940000|2024-08-27 10:19:00|177608.2|177518.2|177609.4|177519.4|177611.8|177521.8|177608.2|177518.2|7
1724753950000|2024-08-27 10:19:10|177605.5|177515.5|177606.1|177516.1|177615|177525|177602.4|177512.4|11
1724753960000|2024-08-27 10:19:20|177606.2|177516.2|177607.4|177517.4|177607.4|177517.4|177606.2|177516.2|4
1724753970000|2024-08-27 10:19:30|177608.2|177518.2|177614.2|177524.2|177615.9|177525.9|177608.2|177518.2|8
1724753980000|2024-08-27 10:19:40|177608.5|177518.5|177608.9|177518.9|177609.4|177519.4|177608.1|177518.1|10
1724753990000|2024-08-27 10:19:50|177608.8|177518.8|177605.5|177515.5|177608.8|177518.8|177602.9|177512.9|4
1724754000000|2024-08-27 10:20:00|177604.6|177514.6|177603.3|177513.3|177604.6|177514.6|177600.1|177510.1|5
1724754020000|2024-08-27 10:20:20|177599.7|177509.7|177603.1|177513.1|177603.7|177513.7|177599.7|177509.7|8
1724754030000|2024-08-27 10:20:30|177604.4|177514.4|177606.9|177516.9|177606.9|177516.9|177601.8|177511.8|9
1724754040000|2024-08-27 10:20:40|177606.8|177516.8|177605|177515|177606.8|177516.8|177602.8|177512.8|9
1724754050000|2024-08-27 10:20:50|177604.9|177514.9|177600.3|177510.3|177604.9|177514.9|177600.2|177510.2|3
1724754060000|2024-08-27 10:21:00|177604|177514|177601.9|177511.9|177604.1|177514.1|177599|177509|17
1724754070000|2024-08-27 10:21:10|177601.8|177511.8|177601.2|177511.2|177602.5|177512.5|177601.2|177511.2|5
1724754080000|2024-08-27 10:21:20|177596.6|177506.6|177600.6|177510.6|177600.6|177510.6|177596.6|177506.6|2
1724754090000|2024-08-27 10:21:30|177596.6|177506.6|177598|177508|177599.5|177509.5|177596.6|177506.6|6
1724754100000|2024-08-27 10:21:40|177597.9|177507.9|177598|177508|177598|177508|177597.8|177507.8|3
1724754110000|2024-08-27 10:21:50|177597.9|177507.9|177598.8|177508.8|177598.8|177508.8|177597.9|177507.9|2
1724754120000|2024-08-27 10:22:00|177598.9|177508.9|177603.4|177513.4|177603.4|177513.4|177598.9|177508.9|10
1724754130000|2024-08-27 10:22:10|177600.4|177510.4|177603.5|177513.5|177603.6|177513.6|177600.4|177510.4|9
1724754140000|2024-08-27 10:22:20|177603.8|177513.8|177602.9|177512.9|177605.6|177515.6|177600.9|177510.9|20
1724754150000|2024-08-27 10:22:30|177603.2|177513.2|177623.4|177493.4|177623.5|177514.4|177602|177493.4|8
1724754160000|2024-08-27 10:22:40|177624.3|177494.3|177626.3|177496.3|177626.4|177496.4|177623.2|177493.2|14
1724754170000|2024-08-27 10:22:50|177626.2|177496.2|177612.4|177522.4|177627.4|177522.4|177603.8|177496.2|16
1724754180000|2024-08-27 10:23:00|177611.3|177521.3|177625.2|177495.2|177626.6|177521.3|177608.5|177490.1|9
1724754190000|2024-08-27 10:23:10|177623.5|177493.5|177595.9|177505.9|177623.5|177512.3|177595.9|177493.5|7
1724754200000|2024-08-27 10:23:20|177598.5|177508.5|177604.9|177514.9|177608.9|177518.9|177598.5|177508.5|17
1724754210000|2024-08-27 10:23:30|177603.7|177513.7|177604.5|177514.5|177604.5|177514.5|177602.7|177512.7|3
1724754220000|2024-08-27 10:23:40|177603.6|177513.6|177607.6|177517.6|177609.3|177519.3|177601.4|177511.4|7
1724754230000|2024-08-27 10:23:50|177605.8|177515.8|177611.8|177521.8|177614.1|177524.1|177605.8|177515.8|11
1724754240000|2024-08-27 10:24:00|177610.7|177520.7|177612.6|177522.6|177613.5|177523.5|177610.3|177520.3|13
1724754250000|2024-08-27 10:24:10|177612.5|177522.5|177612.9|177522.9|177613.9|177523.9|177607.9|177517.9|10
1724754260000|2024-08-27 10:24:20|177614.4|177524.4|177614.1|177524.1|177614.4|177524.4|177608.5|177518.5|6
1724754270000|2024-08-27 10:24:30|177614.2|177524.2|177614.8|177524.8|177615|177525|177614.2|177524.2|5
1724754280000|2024-08-27 10:24:40|177617.3|177527.3|177616.4|177526.4|177617.3|177527.3|177616.4|177526.4|4
1724754290000|2024-08-27 10:24:50|177615|177525|177611.4|177521.4|177615|177525|177611.4|177521.4|10
1724754300000|2024-08-27 10:25:00|177611.3|177521.3|177612.4|177522.4|177615.3|177525.3|177611.3|177521.3|9
1724754310000|2024-08-27 10:25:10|177612.8|177522.8|177612.3|177522.3|177615.9|177525.9|177612.3|177522.3|6
1724754320000|2024-08-27 10:25:20|177612.6|177522.6|177611.6|177521.6|177614.3|177524.3|177611.6|177521.6|8
1724754330000|2024-08-27 10:25:30|177614.6|177524.6|177616.5|177526.5|177616.5|177526.5|177613.6|177523.6|10
1724754340000|2024-08-27 10:25:40|177614.4|177524.4|177616.8|177526.8|177616.8|177526.8|177611.4|177521.4|3
1724754350000|2024-08-27 10:25:50|177618.7|177528.7|177651.7|177561.7|177656|177566|177618.7|177528.7|16
1724754360000|2024-08-27 10:26:00|177652.4|177562.4|177654.5|177564.5|177655.7|177565.7|177649.8|177559.8|5
1724754370000|2024-08-27 10:26:10|177654.2|177564.2|177653.9|177563.9|177654.2|177564.2|177653.9|177563.9|2
1724754380000|2024-08-27 10:26:20|177655.2|177565.2|177655.2|177565.2|177658.2|177568.2|177651.6|177561.6|6
1724754390000|2024-08-27 10:26:30|177656.4|177566.4|177657.7|177567.7|177659.4|177569.4|177656|177566|5
1724754400000|2024-08-27 10:26:40|177656.6|177566.6|177660.6|177570.6|177664.2|177574.2|177656.6|177566.6|6
1724754410000|2024-08-27 10:26:50|177661.7|177571.7|177655.5|177565.5|177661.7|177571.7|177655.5|177565.5|8
1724754420000|2024-08-27 10:27:00|177657.3|177567.3|177655.8|177565.8|177660|177570|177655.8|177565.8|8
1724754430000|2024-08-27 10:27:10|177655.6|177565.6|177653.6|177563.6|177657.4|177567.4|177653.6|177563.6|14
1724754440000|2024-08-27 10:27:20|177648.6|177558.6|177653.3|177563.3|177658.9|177568.9|177648.6|177558.6|15
1724754450000|2024-08-27 10:27:30|177653.2|177563.2|177653.2|177563.2|177653.2|177563.2|177647.7|177557.7|3
1724754460000|2024-08-27 10:27:40|177653.1|177563.1|177651.4|177561.4|177654.1|177564.1|177651.4|177561.4|8
1724754470000|2024-08-27 10:27:50|177648.1|177558.1|177657|177567|177657|177567|177647.5|177557.5|7
1724754480000|2024-08-27 10:28:00|177658.2|177568.2|177664.3|177574.3|177664.3|177574.3|177658.2|177568.2|6
1724754490000|2024-08-27 10:28:10|177663.1|177573.1|177667.1|177577.1|177668.1|177578.1|177663.1|177573.1|8
1724754500000|2024-08-27 10:28:20|177665.1|177575.1|177668.1|177578.1|177668.1|177578.1|177665.1|177575.1|4
1724754510000|2024-08-27 10:28:30|177670.2|177580.2|177668.8|177578.8|177670.7|177580.7|177660.1|177570.1|8
1724754520000|2024-08-27 10:28:40|177668.4|177578.4|177661.2|177571.2|177668.4|177578.4|177661.2|177571.2|10
1724754530000|2024-08-27 10:28:50|177658.8|177568.8|177661.3|177571.3|177664.8|177574.8|177658.8|177568.8|7
1724754540000|2024-08-27 10:29:00|177661|177571|177660.3|177570.3|177661|177571|177660.3|177570.3|2
1724754550000|2024-08-27 10:29:10|177660.6|177570.6|177657.6|177567.6|177661.9|177571.9|177657.6|177567.6|4
1724754560000|2024-08-27 10:29:20|177659.2|177569.2|177661.3|177571.3|177661.4|177571.4|177658|177568|9
1724754570000|2024-08-27 10:29:30|177661.1|177571.1|177659.5|177569.5|177661.1|177571.1|177656.8|177566.8|7
1724754580000|2024-08-27 10:29:40|177661.8|177571.8|177661.9|177571.9|177666.6|177576.6|177661.3|177571.3|7
1724754590000|2024-08-27 10:29:50|177663.4|177573.4|177669.6|177579.6|177669.9|177579.9|177663.4|177573.4|8
1724754600000|2024-08-27 10:30:00|177669.5|177579.5|177740.6|177650.6|177749.8|177659.8|177669.1|177579.1|15
1724754610000|2024-08-27 10:30:10|177739.9|177649.9|177734.2|177644.2|177744.2|177654.2|177733.6|177643.6|14
1724754620000|2024-08-27 10:30:20|177734.1|177644.1|177777.3|177687.3|177779.6|177689.6|177733.7|177643.7|21
1724754630000|2024-08-27 10:30:30|177773.9|177683.9|177766.9|177676.9|177776.2|177686.2|177763.2|177673.2|14
1724754640000|2024-08-27 10:30:40|177771.2|177681.2|177764.5|177674.5|177771.2|177681.2|177764.3|177674.3|13
1724754650000|2024-08-27 10:30:50|177764.7|177674.7|177769.3|177679.3|177769.3|177679.3|177764.7|177674.7|18
1724754660000|2024-08-27 10:31:00|177770|177680|177769|177679|177770|177680|177765.6|177675.6|13
1724754670000|2024-08-27 10:31:10|177768.9|177678.9|177767.1|177677.1|177769.5|177679.5|177759.4|177669.4|13
1724754680000|2024-08-27 10:31:20|177766.8|177676.8|177775.2|177685.2|177778.1|177688.1|177764|177674|12
1724754690000|2024-08-27 10:31:30|177778.4|177688.4|177840.6|177750.6|177840.8|177750.8|177774.4|177684.4|16
1724754700000|2024-08-27 10:31:40|177841.8|177751.8|177836.1|177746.1|177841.8|177751.8|177836.1|177746.1|6
1724754710000|2024-08-27 10:31:50|177836.4|177746.4|177831.4|177741.4|177836.8|177746.8|177831.4|177741.4|13
1724754720000|2024-08-27 10:32:00|177835.7|177745.7|177837.8|177747.8|177842.3|177752.3|177834.9|177744.9|18
1724754730000|2024-08-27 10:32:10|177836.5|177746.5|177726.5|177636.5|177836.5|177746.5|177724.6|177634.6|12
1724754740000|2024-08-27 10:32:20|177724.6|177634.6|177728.6|177638.6|177729.1|177639.1|177724.6|177634.6|3
1724754750000|2024-08-27 10:32:30|177728.1|177638.1|177728.9|177638.9|177729|177639|177728.1|177638.1|5
1724754760000|2024-08-27 10:32:40|177729.4|177639.4|177728.7|177638.7|177740.2|177650.2|177720.4|177630.4|14
1724754770000|2024-08-27 10:32:50|177724.4|177634.4|177666.4|177576.4|177727.8|177637.8|177659|177569|21
1724754780000|2024-08-27 10:33:00|177666|177576|177658.3|177568.3|177669.9|177579.9|177655.8|177565.8|16
1724754790000|2024-08-27 10:33:10|177658.9|177568.9|177661.7|177571.7|177665.2|177575.2|177657.2|177567.2|13
1724754800000|2024-08-27 10:33:20|177661.6|177571.6|177735.5|177645.5|177745.1|177655.1|177661.6|177571.6|8
1724754810000|2024-08-27 10:33:30|177710.9|177620.9|177706.9|177616.9|177710.9|177620.9|177702.1|177612.1|13
1724754820000|2024-08-27 10:33:40|177706.7|177616.7|177705|177615|177712.1|177622.1|177701|177611|13
1724754830000|2024-08-27 10:33:50|177709|177619|177707.2|177617.2|177711|177621|177699.8|177609.8|17
1724754840000|2024-08-27 10:34:00|177701|177611|177679.7|177589.7|177707.9|177617.9|177679.7|177589.7|21
1724754850000|2024-08-27 10:34:10|177691.5|177601.5|177689.5|177599.5|177692|177602|177689.5|177599.5|7
1724754860000|2024-08-27 10:34:20|177687.4|177597.4|177690.3|177600.3|177690.4|177600.4|177687.4|177597.4|3
1724754870000|2024-08-27 10:34:30|177690.4|177600.4|177690.4|177600.4|177690.6|177600.6|177689.3|177599.3|10
1724754880000|2024-08-27 10:34:40|177686.4|177596.4|177685.6|177595.6|177690.2|177600.2|177685.6|177595.6|8
1724754890000|2024-08-27 10:34:50|177688.6|177598.6|177683.6|177593.6|177688.6|177598.6|177683.6|177593.6|8
1724754900000|2024-08-27 10:35:00|177690|177600|177689.7|177599.7|177694.5|177604.5|177689.7|177599.7|8
1724754910000|2024-08-27 10:35:10|177691|177601|177701.5|177611.5|177704.2|177614.2|177691|177601|12
1724754920000|2024-08-27 10:35:20|177693.7|177603.7|177711.5|177621.5|177712.4|177622.4|177693.7|177603.7|23
1724754930000|2024-08-27 10:35:30|177707.6|177617.6|177707.4|177617.4|177711.1|177621.1|177702.2|177612.2|9
1724754940000|2024-08-27 10:35:40|177704.6|177614.6|177707.1|177617.1|177707.1|177617.1|177703.4|177613.4|7
1724754950000|2024-08-27 10:35:50|177706.1|177616.1|177689.2|177599.2|177708.7|177618.7|177684.7|177594.7|17
1724754960000|2024-08-27 10:36:00|177682.9|177592.9|177691.4|177601.4|177691.6|177601.6|177682.9|177592.9|11
1724754970000|2024-08-27 10:36:10|177691.3|177601.3|177655.1|177565.1|177709.8|177619.8|177651.5|177561.5|19
1724754980000|2024-08-27 10:36:20|177655.8|177565.8|177671.3|177541.3|177678|177565.8|177655.1|177537.4|22
1724754990000|2024-08-27 10:36:30|177667.4|177537.4|177676.3|177546.3|177677.3|177547.3|177666.1|177536.1|18
1724755000000|2024-08-27 10:36:40|177677|177547|177674.9|177544.9|177677.2|177547.2|177669.8|177539.8|12
1724755010000|2024-08-27 10:36:50|177673.1|177543.1|177673.1|177583.1|177674|177584|177648.7|177543.1|12
1724755020000|2024-08-27 10:37:00|177674.9|177584.9|177679.7|177589.7|177681.2|177591.2|177670.8|177580.8|11
1724755030000|2024-08-27 10:37:10|177679.6|177589.6|177679.2|177589.2|177679.6|177589.6|177679.2|177589.2|5
1724755040000|2024-08-27 10:37:20|177679|177589|177685.9|177595.9|177691.9|177601.9|177679|177589|12
1724755050000|2024-08-27 10:37:30|177687.1|177597.1|177685.8|177595.8|177690.7|177600.7|177685.8|177595.8|4
1724755060000|2024-08-27 10:37:40|177686.3|177596.3|177682.9|177592.9|177692.4|177602.4|177667.4|177577.4|17
1724755070000|2024-08-27 10:37:50|177682|177592|177682.7|177592.7|177682.7|177592.7|177679.5|177589.5|8
1724755080000|2024-08-27 10:38:00|177681.2|177591.2|177685.5|177595.5|177685.5|177595.5|177675.1|177585.1|11
1724755090000|2024-08-27 10:38:10|177686.2|177596.2|177698.3|177608.3|177698.4|177608.4|177686.2|177596.2|7
1724755100000|2024-08-27 10:38:20|177694.8|177604.8|177711.6|177621.6|177720|177630|177694.8|177604.8|16
1724755110000|2024-08-27 10:38:30|177716.2|177626.2|177714.7|177624.7|177716.2|177626.2|177710.8|177620.8|8
1724755120000|2024-08-27 10:38:40|177718.2|177628.2|177734.3|177644.3|177735.5|177645.5|177718.1|177628.1|12
1724755130000|2024-08-27 10:38:50|177735.1|177645.1|177724.1|177634.1|177747.1|177657.1|177724.1|177634.1|18
1724755140000|2024-08-27 10:39:00|177724|177634|177724.8|177634.8|177738.3|177648.3|177724|177634|9
1724755150000|2024-08-27 10:39:10|177728.1|177638.1|177697.6|177607.6|177728.1|177638.1|177694.3|177604.3|26
1724755160000|2024-08-27 10:39:20|177694.7|177604.7|177701.9|177611.9|177704.5|177614.5|177690.7|177600.7|8
1724755170000|2024-08-27 10:39:30|177703.5|177613.5|177700.3|177610.3|177733|177643|177693.7|177603.7|16
1724755180000|2024-08-27 10:39:40|177699.8|177609.8|177694.3|177604.3|177703.7|177613.7|177694.3|177604.3|10
1724755190000|2024-08-27 10:39:50|177696.1|177606.1|177696|177606|177697.5|177607.5|177690.8|177600.8|9
1724755200000|2024-08-27 10:40:00|177699.1|177609.1|177689.6|177599.6|177699.1|177609.1|177689.6|177599.6|9
1724755210000|2024-08-27 10:40:10|177687.2|177597.2|177684.3|177594.3|177687.4|177597.4|177684.3|177594.3|4
1724755220000|2024-08-27 10:40:20|177683.9|177593.9|177683.3|177593.3|177683.9|177593.9|177680.5|177590.5|4
1724755230000|2024-08-27 10:40:30|177682.7|177592.7|177686.8|177596.8|177691.2|177601.2|177682.7|177592.7|17
1724755240000|2024-08-27 10:40:40|177685.2|177595.2|177678.7|177588.7|177685.2|177595.2|177675.2|177585.2|15
1724755250000|2024-08-27 10:40:50|177678.8|177588.8|177681.6|177591.6|177681.8|177591.8|177678.8|177588.8|14
1724755260000|2024-08-27 10:41:00|177681.2|177591.2|177688.3|177598.3|177690.2|177600.2|177681.2|177591.2|15
1724755270000|2024-08-27 10:41:10|177686.8|177596.8|177686.8|177596.8|177686.8|177596.8|177686.8|177596.8|1
1724755290000|2024-08-27 10:41:30|177691|177601|177690.1|177600.1|177691|177601|177690.1|177600.1|2
1724755300000|2024-08-27 10:41:40|177691.2|177601.2|177702.3|177612.3|177704.5|177614.5|177691.2|177601.2|10
1724755310000|2024-08-27 10:41:50|177705.4|177615.4|177702.3|177612.3|177705.4|177615.4|177698.7|177608.7|7
1724755320000|2024-08-27 10:42:00|177701.1|177611.1|177698.1|177608.1|177701.1|177611.1|177698.1|177608.1|3
1724755330000|2024-08-27 10:42:10|177696.6|177606.6|177696.2|177606.2|177696.6|177606.6|177692.4|177602.4|4
1724755340000|2024-08-27 10:42:20|177694.8|177604.8|177689.9|177599.9|177694.8|177604.8|177689.9|177599.9|9
1724755350000|2024-08-27 10:42:30|177688.5|177598.5|177688.2|177598.2|177690|177600|177688.2|177598.2|4
1724755360000|2024-08-27 10:42:40|177685.4|177595.4|177686.1|177596.1|177686.1|177596.1|177685.4|177595.4|4
1724755370000|2024-08-27 10:42:50|177683.8|177593.8|177691.8|177601.8|177691.8|177601.8|177682.9|177592.9|5
1724755380000|2024-08-27 10:43:00|177692.9|177602.9|177680.1|177590.1|177692.9|177602.9|177680.1|177590.1|7
1724755390000|2024-08-27 10:43:10|177682.4|177592.4|177686.9|177596.9|177686.9|177596.9|177682.4|177592.4|5
1724755400000|2024-08-27 10:43:20|177688.8|177598.8|177690.2|177600.2|177690.2|177600.2|177688.8|177598.8|2
1724755410000|2024-08-27 10:43:30|177689.1|177599.1|177688.1|177598.1|177690.2|177600.2|177683.3|177593.3|6
1724755420000|2024-08-27 10:43:40|177689.8|177599.8|177690.3|177600.3|177690.8|177600.8|177687.9|177597.9|7
1724755430000|2024-08-27 10:43:50|177691|177601|177691|177601|177691|177601|177691|177601|1
1724755440000|2024-08-27 10:44:00|177691.8|177601.8|177691|177601|177691.8|177601.8|177691|177601|2
1724755450000|2024-08-27 10:44:10|177688.6|177598.6|177694.7|177604.7|177694.7|177604.7|177688.6|177598.6|6
1724755460000|2024-08-27 10:44:20|177695.8|177605.8|177697.4|177607.4|177697.4|177607.4|177695.8|177605.8|3
1724755470000|2024-08-27 10:44:30|177695.5|177605.5|177697.7|177607.7|177697.7|177607.7|177692.9|177602.9|11
1724755480000|2024-08-27 10:44:40|177699|177609|177705.1|177615.1|177705.1|177615.1|177697.7|177607.7|10
1724755490000|2024-08-27 10:44:50|177704.1|177614.1|177705|177615|177706|177616|177704.1|177614.1|3
1724755500000|2024-08-27 10:45:00|177704.2|177614.2|177705.4|177615.4|177705.7|177615.7|177703.9|177613.9|10
1724755510000|2024-08-27 10:45:10|177705.1|177615.1|177705.2|177615.2|177705.2|177615.2|177705.1|177615.1|2
1724755520000|2024-08-27 10:45:20|177704.4|177614.4|177696.5|177606.5|177704.4|177614.4|177696.5|177606.5|6
1724755530000|2024-08-27 10:45:30|177697.2|177607.2|177698.6|177608.6|177698.6|177608.6|177697.2|177607.2|3
1724755540000|2024-08-27 10:45:40|177698|177608|177698.2|177608.2|177699.1|177609.1|177697.5|177607.5|5
1724755550000|2024-08-27 10:45:50|177697.6|177607.6|177697.2|177607.2|177698.2|177608.2|177697.2|177607.2|5
1724755560000|2024-08-27 10:46:00|177698|177608|177691.2|177601.2|177698.3|177608.3|177691.2|177601.2|11
1724755570000|2024-08-27 10:46:10|177691.5|177601.5|177682.3|177592.3|177692.2|177602.2|177680.5|177590.5|9
1724755580000|2024-08-27 10:46:20|177682.5|177592.5|177685.1|177595.1|177686|177596|177682.5|177592.5|10
1724755590000|2024-08-27 10:46:30|177685.9|177595.9|177682.4|177592.4|177685.9|177595.9|177682.4|177592.4|3
1724755600000|2024-08-27 10:46:40|177681.8|177591.8|177673.5|177583.5|177683.9|177593.9|177673.3|177583.3|14
1724755610000|2024-08-27 10:46:50|177674.7|177584.7|177676.2|177586.2|177677.7|177587.7|177672.8|177582.8|12
1724755620000|2024-08-27 10:47:00|177677|177587|177675.8|177585.8|177677.3|177587.3|177675.5|177585.5|6
1724755630000|2024-08-27 10:47:10|177675.9|177585.9|177675.1|177585.1|177676|177586|177674.8|177584.8|6
1724755640000|2024-08-27 10:47:20|177675.2|177585.2|177673|177583|177676.6|177586.6|177669.6|177579.6|13
1724755650000|2024-08-27 10:47:30|177670.1|177580.1|177668.9|177578.9|177672.1|177582.1|177657.3|177567.3|7
1724755660000|2024-08-27 10:47:40|177666.9|177576.9|177667.9|177577.9|177668.4|177578.4|177666.9|177576.9|5
1724755670000|2024-08-27 10:47:50|177640.7|177550.7|177640.5|177550.5|177644.6|177554.6|177634.6|177544.6|6
1724755680000|2024-08-27 10:48:00|177641|177551|177641.4|177551.4|177646.8|177556.8|177638.4|177548.4|12
1724755690000|2024-08-27 10:48:10|177641.2|177551.2|177649.3|177559.3|177649.7|177559.7|177641.2|177551.2|3
1724755700000|2024-08-27 10:48:20|177652|177562|177652|177562|177653.1|177563.1|177650.7|177560.7|8
1724755710000|2024-08-27 10:48:30|177652.1|177562.1|177649.3|177559.3|177653.6|177563.6|177647.3|177557.3|8
1724755720000|2024-08-27 10:48:40|177653.6|177563.6|177653.6|177563.6|177653.6|177563.6|177653.6|177563.6|1
1724755730000|2024-08-27 10:48:50|177649.3|177559.3|177648.2|177558.2|177649.3|177559.3|177647.9|177557.9|8
1724755740000|2024-08-27 10:49:00|177648.3|177558.3|177649.6|177559.6|177651.4|177561.4|177643.5|177553.5|13
1724755750000|2024-08-27 10:49:10|177649.7|177559.7|177652.6|177562.6|177662.5|177572.5|177649.7|177559.7|13
1724755760000|2024-08-27 10:49:20|177652.8|177562.8|177644.1|177554.1|177652.8|177562.8|177639.4|177549.4|12
1724755770000|2024-08-27 10:49:30|177644.2|177554.2|177655.4|177565.4|177655.4|177565.4|177644.2|177554.2|6
1724755780000|2024-08-27 10:49:40|177651.6|177561.6|177628.7|177538.7|177651.6|177561.6|177626.1|177536.1|16
1724755790000|2024-08-27 10:49:50|177630|177540|177630.2|177540.2|177630.2|177540.2|177630|177540|3
1724755800000|2024-08-27 10:50:00|177632.7|177542.7|177630.8|177540.8|177633|177543|177628.4|177538.4|7
1724755810000|2024-08-27 10:50:10|177630.9|177540.9|177629.1|177539.1|177630.9|177540.9|177629.1|177539.1|2
1724755820000|2024-08-27 10:50:20|177630.6|177540.6|177626.5|177536.5|177634|177544|177623.5|177533.5|13
1724755830000|2024-08-27 10:50:30|177626.6|177536.6|177610.8|177520.8|177626.6|177536.6|177610.2|177520.2|9
1724755840000|2024-08-27 10:50:40|177609.9|177519.9|177609|177519|177610|177520|177608.5|177518.5|7
1724755850000|2024-08-27 10:50:50|177609.2|177519.2|177615.1|177525.1|177617.4|177527.4|177608.8|177518.8|6
1724755860000|2024-08-27 10:51:00|177614.9|177524.9|177619.8|177529.8|177620|177530|177613.7|177523.7|9
1724755870000|2024-08-27 10:51:10|177615|177525|177628|177538|177629.3|177539.3|177615|177525|13
1724755880000|2024-08-27 10:51:20|177628.1|177538.1|177627.1|177537.1|177628.7|177538.7|177624.4|177534.4|10
1724755890000|2024-08-27 10:51:30|177631.2|177541.2|177627.2|177537.2|177631.2|177541.2|177627.2|177537.2|4
1724755900000|2024-08-27 10:51:40|177627|177537|177627.8|177537.8|177628.2|177538.2|177627|177537|3
1724755910000|2024-08-27 10:51:50|177627.7|177537.7|177619.6|177529.6|177627.7|177537.7|177619.6|177529.6|5
1724755920000|2024-08-27 10:52:00|177619.4|177529.4|177619.4|177529.4|177619.4|177529.4|177619.4|177529.4|1
1724755930000|2024-08-27 10:52:10|177619.8|177529.8|177632.3|177542.3|177632.3|177542.3|177619.8|177529.8|9
1724755940000|2024-08-27 10:52:20|177632.2|177542.2|177631.1|177541.1|177632.2|177542.2|177631.1|177541.1|7
1724755950000|2024-08-27 10:52:30|177630.9|177540.9|177628.1|177538.1|177630.9|177540.9|177628.1|177538.1|5
1724755960000|2024-08-27 10:52:40|177627.1|177537.1|177626.4|177536.4|177627.1|177537.1|177624.5|177534.5|6
1724755970000|2024-08-27 10:52:50|177626.3|177536.3|177626.3|177536.3|177626.3|177536.3|177626.3|177536.3|1
1724755980000|2024-08-27 10:53:00|177623.9|177533.9|177626|177536|177626.4|177536.4|177623.9|177533.9|6
1724755990000|2024-08-27 10:53:10|177623.4|177533.4|177621.2|177531.2|177623.4|177533.4|177620.6|177530.6|7
1724756000000|2024-08-27 10:53:20|177621.1|177531.1|177622.5|177532.5|177624.4|177534.4|177620.9|177530.9|7
1724756010000|2024-08-27 10:53:30|177624.6|177534.6|177622|177532|177625.2|177535.2|177622|177532|5
1724756020000|2024-08-27 10:53:40|177621.5|177531.5|177610.6|177520.6|177621.5|177531.5|177610.2|177520.2|15
1724756030000|2024-08-27 10:53:50|177608.5|177518.5|177608.5|177518.5|177608.5|177518.5|177601.8|177511.8|12
1724756040000|2024-08-27 10:54:00|177609.6|177519.6|177611.2|177521.2|177613.4|177523.4|177609.6|177519.6|4
1724756050000|2024-08-27 10:54:10|177611.8|177521.8|177611.8|177521.8|177611.8|177521.8|177611.8|177521.8|1
1724756060000|2024-08-27 10:54:20|177611.2|177521.2|177613.3|177523.3|177614.7|177524.7|177611|177521|13
1724756070000|2024-08-27 10:54:30|177613.2|177523.2|177613.1|177523.1|177616.7|177526.7|177613.1|177523.1|8
1724756080000|2024-08-27 10:54:40|177613|177523|177611.8|177521.8|177613|177523|177611.8|177521.8|5
1724756090000|2024-08-27 10:54:50|177615|177525|177614.9|177524.9|177615|177525|177614.9|177524.9|2
1724756100000|2024-08-27 10:55:00|177617.1|177527.1|177617.4|177527.4|177618.8|177528.8|177617.1|177527.1|3
1724756110000|2024-08-27 10:55:10|177615.5|177525.5|177615.5|177525.5|177615.5|177525.5|177615.5|177525.5|1
1724756130000|2024-08-27 10:55:30|177610.4|177520.4|177612.4|177522.4|177614.1|177524.1|177610.4|177520.4|7
1724756140000|2024-08-27 10:55:40|177611.3|177521.3|177615.6|177525.6|177619.3|177529.3|177611.2|177521.2|7
1724756150000|2024-08-27 10:55:50|177619.4|177529.4|177618.3|177528.3|177623.1|177533.1|177618.3|177528.3|4
1724756160000|2024-08-27 10:56:00|177619|177529|177621.8|177531.8|177625.7|177535.7|177619|177529|7
1724756170000|2024-08-27 10:56:10|177626.2|177536.2|177622.3|177532.3|177626.2|177536.2|177622.2|177532.2|6
1724756180000|2024-08-27 10:56:20|177619.8|177529.8|177617.3|177527.3|177619.8|177529.8|177616.5|177526.5|12
1724756190000|2024-08-27 10:56:30|177617.2|177527.2|177617.5|177527.5|177619.8|177529.8|177617|177527|10
1724756200000|2024-08-27 10:56:40|177618|177528|177618|177528|177620.9|177530.9|177617.2|177527.2|8
1724756210000|2024-08-27 10:56:50|177618.9|177528.9|177623.4|177533.4|177627.6|177537.6|177618.9|177528.9|8
1724756220000|2024-08-27 10:57:00|177623.8|177533.8|177624.2|177534.2|177624.3|177534.3|177623.8|177533.8|3
1724756230000|2024-08-27 10:57:10|177628.6|177538.6|177625.6|177535.6|177629.5|177539.5|177625.6|177535.6|4
1724756240000|2024-08-27 10:57:20|177629.7|177539.7|177627.6|177537.6|177629.7|177539.7|177627.1|177537.1|13
1724756250000|2024-08-27 10:57:30|177695.1|177605.1|177730.1|177640.1|177732.3|177642.3|177693.9|177603.9|20
1724756260000|2024-08-27 10:57:40|177727.2|177637.2|177728.7|177638.7|177733.3|177643.3|177723.6|177633.6|18
1724756270000|2024-08-27 10:57:50|177729|177639|177733.9|177643.9|177733.9|177643.9|177726.2|177636.2|18
1724756280000|2024-08-27 10:58:00|177732.7|177642.7|177727.3|177637.3|177732.9|177642.9|177727.1|177637.1|18
1724756290000|2024-08-27 10:58:10|177728.5|177638.5|177751.2|177661.2|177762.1|177672.1|177725.6|177635.6|27
1724756300000|2024-08-27 10:58:20|177751.9|177661.9|177750.4|177660.4|177760.1|177670.1|177744.3|177654.3|28
1724756310000|2024-08-27 10:58:30|177750.1|177660.1|177751.8|177661.8|177751.8|177661.8|177749.6|177659.6|10
1724756320000|2024-08-27 10:58:40|177750.7|177660.7|177753.4|177663.4|177753.4|177663.4|177749.6|177659.6|7
1724756330000|2024-08-27 10:58:50|177755.5|177665.5|177693.4|177603.4|177755.5|177665.5|177691.6|177601.6|14
1724756340000|2024-08-27 10:59:00|177695|177605|177692.1|177602.1|177695.2|177605.2|177692.1|177602.1|6
1724756350000|2024-08-27 10:59:10|177691.2|177601.2|177688.1|177598.1|177692|177602|177682.7|177592.7|9
1724756360000|2024-08-27 10:59:20|177688.6|177598.6|177674.3|177584.3|177688.8|177598.8|177674.3|177584.3|8
1724756370000|2024-08-27 10:59:30|177674.8|177584.8|177660.9|177570.9|177678|177588|177660.9|177570.9|13
1724756380000|2024-08-27 10:59:40|177659.1|177569.1|177659.4|177569.4|177665.5|177575.5|177659.1|177569.1|11
1724756390000|2024-08-27 10:59:50|177657.8|177567.8|177654|177564|177658.6|177568.6|177654|177564|4
1724756400000|2024-08-27 11:00:00|177654.4|177564.4|177656.3|177566.3|177666.1|177576.1|177652.6|177562.6|23
1724756410000|2024-08-27 11:00:10|177655.1|177565.1|177637.5|177547.5|177655.1|177565.1|177637.5|177547.5|9
1724756420000|2024-08-27 11:00:20|177639.2|177549.2|177631.4|177541.4|177639.2|177549.2|177625.8|177535.8|13
1724756430000|2024-08-27 11:00:30|177632.1|177542.1|177635|177545|177639.9|177549.9|177631.8|177541.8|21
1724756440000|2024-08-27 11:00:40|177633.7|177543.7|177638.6|177548.6|177638.6|177548.6|177633.6|177543.6|6
1724756450000|2024-08-27 11:00:50|177639.9|177549.9|177641|177551|177645.3|177555.3|177639.9|177549.9|10
1724756460000|2024-08-27 11:01:00|177640.5|177550.5|177662.4|177572.4|177666.3|177576.3|177632.3|177542.3|17
1724756470000|2024-08-27 11:01:10|177665.6|177575.6|177638.6|177548.6|177665.6|177575.6|177635.4|177545.4|15
1724756480000|2024-08-27 11:01:20|177635.8|177545.8|177633.6|177543.6|177637.4|177547.4|177633.6|177543.6|15
1724756490000|2024-08-27 11:01:30|177635.7|177545.7|177614.6|177524.6|177635.7|177545.7|177610.3|177520.3|12
1724756500000|2024-08-27 11:01:40|177614.3|177524.3|177615.2|177525.2|177615.2|177525.2|177613.2|177523.2|4
1724756510000|2024-08-27 11:01:50|177615.8|177525.8|177615.4|177525.4|177616.3|177526.3|177615.1|177525.1|10
1724756520000|2024-08-27 11:02:00|177616.5|177526.5|177614.2|177524.2|177617.5|177527.5|177613.2|177523.2|15
1724756530000|2024-08-27 11:02:10|177611.5|177521.5|177613.2|177523.2|177614.8|177524.8|177611.5|177521.5|12
1724756540000|2024-08-27 11:02:20|177614.5|177524.5|177614.8|177524.8|177616.9|177526.9|177614.5|177524.5|14
1724756550000|2024-08-27 11:02:30|177615.5|177525.5|177616.8|177526.8|177616.8|177526.8|177615|177525|9
1724756560000|2024-08-27 11:02:40|177616.1|177526.1|177617.9|177527.9|177617.9|177527.9|177614.2|177524.2|9
1724756570000|2024-08-27 11:02:50|177619.1|177529.1|177617.8|177527.8|177619.1|177529.1|177617.6|177527.6|6
1724756580000|2024-08-27 11:03:00|177621.6|177531.6|177655.6|177565.6|177662.6|177572.6|177621.6|177531.6|12
1724756590000|2024-08-27 11:03:10|177658.3|177568.3|177683.5|177593.5|177688.7|177598.7|177658.3|177568.3|17
1724756600000|2024-08-27 11:03:20|177685.7|177595.7|177681.7|177591.7|177687.7|177597.7|177681.7|177591.7|15
1724756610000|2024-08-27 11:03:30|177678|177588|177669.3|177579.3|177678|177588|177668.4|177578.4|12
1724756620000|2024-08-27 11:03:40|177670.3|177580.3|177671.7|177581.7|177672.1|177582.1|177668.8|177578.8|12
1724756630000|2024-08-27 11:03:50|177669.1|177579.1|177661.4|177571.4|177669.3|177579.3|177661.4|177571.4|11
1724756640000|2024-08-27 11:04:00|177664.1|177574.1|177665.6|177575.6|177667.3|177577.3|177661.9|177571.9|14
1724756650000|2024-08-27 11:04:10|177663.4|177573.4|177665|177575|177668.4|177578.4|177662|177572|9
1724756660000|2024-08-27 11:04:20|177663.2|177573.2|177665.8|177575.8|177666.1|177576.1|177659.9|177569.9|9
1724756670000|2024-08-27 11:04:30|177665.7|177575.7|177669.6|177579.6|177669.6|177579.6|177664.5|177574.5|9
1724756680000|2024-08-27 11:04:40|177669.4|177579.4|177672.7|177582.7|177672.8|177582.8|177669.3|177579.3|11
1724756690000|2024-08-27 11:04:50|177671|177581|177666.9|177576.9|177671.1|177581.1|177666.9|177576.9|7
1724756700000|2024-08-27 11:05:00|177658.8|177568.8|177669.2|177579.2|177669.2|177579.2|177657.8|177567.8|9
1724756710000|2024-08-27 11:05:10|177667.1|177577.1|177657.3|177567.3|177667.1|177577.1|177656.9|177566.9|15
1724756720000|2024-08-27 11:05:20|177659.6|177569.6|177660.6|177570.6|177660.6|177570.6|177659.6|177569.6|4
1724756730000|2024-08-27 11:05:30|177660.7|177570.7|177664.5|177574.5|177664.5|177574.5|177659.8|177569.8|8
1724756740000|2024-08-27 11:05:40|177664.4|177574.4|177662.2|177572.2|177664.5|177574.5|177662.2|177572.2|5
1724756750000|2024-08-27 11:05:50|177662.1|177572.1|177668.2|177578.2|177668.2|177578.2|177657.3|177567.3|8
1724756760000|2024-08-27 11:06:00|177670.4|177580.4|177672.1|177582.1|177672.1|177582.1|177670.4|177580.4|12
1724756770000|2024-08-27 11:06:10|177671.5|177581.5|177673.8|177583.8|177673.8|177583.8|177671.5|177581.5|4
1724756780000|2024-08-27 11:06:20|177675.3|177585.3|177687.3|177597.3|177688.8|177598.8|177675.2|177585.2|28
1724756790000|2024-08-27 11:06:30|177690.5|177600.5|177689.8|177599.8|177692.2|177602.2|177689.5|177599.5|14
1724756800000|2024-08-27 11:06:40|177689.7|177599.7|177671.3|177581.3|177690.6|177600.6|177665.9|177575.9|16
1724756810000|2024-08-27 11:06:50|177669.5|177579.5|177664.1|177574.1|177669.5|177579.5|177663.5|177573.5|13
1724756820000|2024-08-27 11:07:00|177664.3|177574.3|177663.5|177573.5|177664.3|177574.3|177662.3|177572.3|8
1724756830000|2024-08-27 11:07:10|177662.3|177572.3|177621.3|177531.3|177662.3|177572.3|177618.1|177528.1|8
1724756840000|2024-08-27 11:07:20|177620|177530|177629.6|177539.6|177634.2|177544.2|177620|177530|13
1724756850000|2024-08-27 11:07:30|177630.7|177540.7|177635.1|177545.1|177635.1|177545.1|177630.4|177540.4|8
1724756860000|2024-08-27 11:07:40|177635.2|177545.2|177644.4|177554.4|177644.9|177554.9|177635.2|177545.2|9
1724756870000|2024-08-27 11:07:50|177644.7|177554.7|177636.5|177546.5|177647|177557|177636.5|177546.5|11
1724756880000|2024-08-27 11:08:00|177635.6|177545.6|177629.5|177539.5|177637.6|177547.6|177627.3|177537.3|9
1724756890000|2024-08-27 11:08:10|177629.4|177539.4|177632.3|177542.3|177632.4|177542.4|177629.4|177539.4|9
1724756900000|2024-08-27 11:08:20|177631.4|177541.4|177632.3|177542.3|177632.3|177542.3|177631.4|177541.4|8
1724756910000|2024-08-27 11:08:30|177631.8|177541.8|177631.3|177541.3|177632.5|177542.5|177631.2|177541.2|8
1724756920000|2024-08-27 11:08:40|177631.4|177541.4|177631.9|177541.9|177631.9|177541.9|177631.4|177541.4|4
1724756930000|2024-08-27 11:08:50|177633.1|177543.1|177632.7|177542.7|177633.4|177543.4|177632.7|177542.7|5
1724756940000|2024-08-27 11:09:00|177632.5|177542.5|177643.8|177553.8|177644.2|177554.2|177632.2|177542.2|10
1724756950000|2024-08-27 11:09:10|177643.7|177553.7|177625|177535|177643.8|177553.8|177622.3|177532.3|7
1724756960000|2024-08-27 11:09:20|177624.7|177534.7|177623.8|177533.8|177624.7|177534.7|177623.4|177533.4|5
1724756970000|2024-08-27 11:09:30|177626.6|177536.6|177620.9|177530.9|177626.6|177536.6|177620.6|177530.6|10
1724756980000|2024-08-27 11:09:40|177621|177531|177619.2|177529.2|177622|177532|177619.2|177529.2|6
1724756990000|2024-08-27 11:09:50|177620.3|177530.3|177623.7|177533.7|177623.7|177533.7|177618.9|177528.9|10
1724757000000|2024-08-27 11:10:00|177621|177531|177622.8|177532.8|177623.7|177533.7|177618.3|177528.3|8
1724757010000|2024-08-27 11:10:10|177618.5|177528.5|177620.5|177530.5|177622.8|177532.8|177618.5|177528.5|10
1724757020000|2024-08-27 11:10:20|177618.9|177528.9|177623.4|177533.4|177623.4|177533.4|177618.9|177528.9|2
1724757030000|2024-08-27 11:10:30|177620.8|177530.8|177619.9|177529.9|177624.5|177534.5|177619.9|177529.9|15
1724757040000|2024-08-27 11:10:40|177620.9|177530.9|177621.1|177531.1|177625.1|177535.1|177620.9|177530.9|14
1724757050000|2024-08-27 11:10:50|177618.5|177528.5|177656.5|177566.5|177657.6|177567.6|177618.5|177528.5|18
1724757060000|2024-08-27 11:11:00|177657.3|177567.3|177629.7|177539.7|177662.8|177572.8|177626.7|177536.7|18
1724757070000|2024-08-27 11:11:10|177626.8|177536.8|177623.4|177533.4|177629.7|177539.7|177620.2|177530.2|10
1724757080000|2024-08-27 11:11:20|177626.3|177536.3|177629|177539|177629|177539|177626.3|177536.3|8
1724757090000|2024-08-27 11:11:30|177628.8|177538.8|177628.5|177538.5|177628.9|177538.9|177628|177538|7
1724757100000|2024-08-27 11:11:40|177623.1|177533.1|177622.8|177532.8|177628.5|177538.5|177622.8|177532.8|10
1724757110000|2024-08-27 11:11:50|177625.3|177535.3|177623.4|177533.4|177625.3|177535.3|177620.3|177530.3|10
1724757120000|2024-08-27 11:12:00|177622.6|177532.6|177621.7|177531.7|177622.6|177532.6|177621.6|177531.6|3
1724757130000|2024-08-27 11:12:10|177621.6|177531.6|177621.7|177531.7|177621.7|177531.7|177621.6|177531.6|2
1724757140000|2024-08-27 11:12:20|177621|177531|177618.5|177528.5|177622|177532|177618.5|177528.5|7
1724757150000|2024-08-27 11:12:30|177618.6|177528.6|177582.7|177492.7|177618.6|177528.6|177574.7|177484.7|14
1724757160000|2024-08-27 11:12:40|177578.6|177488.6|177571.1|177481.1|177578.6|177488.6|177570.6|177480.6|8
1724757170000|2024-08-27 11:12:50|177570.5|177480.5|177573.2|177483.2|177573.2|177483.2|177569.8|177479.8|6
1724757180000|2024-08-27 11:13:00|177571.8|177481.8|177575.2|177485.2|177575.2|177485.2|177571.8|177481.8|5
1724757190000|2024-08-27 11:13:10|177574.2|177484.2|177538.4|177448.4|177574.2|177484.2|177538.3|177448.3|6
1724757200000|2024-08-27 11:13:20|177537.4|177447.4|177536.3|177446.3|177539.7|177449.7|177534.6|177444.6|16
1724757210000|2024-08-27 11:13:30|177536.8|177446.8|177536|177446|177536.8|177446.8|177534.4|177444.4|12
1724757220000|2024-08-27 11:13:40|177538.4|177448.4|177537.8|177447.8|177540.9|177450.9|177537.8|177447.8|14
1724757230000|2024-08-27 11:13:50|177538.2|177448.2|177538.3|177448.3|177538.3|177448.3|177537.4|177447.4|5
1724757240000|2024-08-27 11:14:00|177539.7|177449.7|177541.1|177451.1|177541.6|177451.6|177539.7|177449.7|7
1724757250000|2024-08-27 11:14:10|177540.2|177450.2|177537.6|177447.6|177540.2|177450.2|177537.1|177447.1|6
1724757260000|2024-08-27 11:14:20|177537.7|177447.7|177540|177450|177540|177450|177537.7|177447.7|5
1724757270000|2024-08-27 11:14:30|177540.2|177450.2|177541.7|177451.7|177543.4|177453.4|177540.2|177450.2|7
1724757280000|2024-08-27 11:14:40|177539.5|177449.5|177555.1|177465.1|177557.8|177467.8|177539.5|177449.5|12
1724757290000|2024-08-27 11:14:50|177550.7|177460.7|177550.7|177460.7|177550.7|177460.7|177550.7|177460.7|1
1724757300000|2024-08-27 11:15:00|177550.1|177460.1|177547.2|177457.2|177550.1|177460.1|177547.2|177457.2|2
1724757310000|2024-08-27 11:15:10|177547.7|177457.7|177554.8|177464.8|177556.8|177466.8|177547.2|177457.2|15
1724757320000|2024-08-27 11:15:20|177557.4|177467.4|177557.4|177467.4|177557.4|177467.4|177557.4|177467.4|1
1724757330000|2024-08-27 11:15:30|177559.3|177469.3|177568.1|177478.1|177569.4|177479.4|177559.3|177469.3|10
1724757340000|2024-08-27 11:15:40|177569.3|177479.3|177560.3|177470.3|177569.3|177479.3|177555.1|177465.1|15
1724757350000|2024-08-27 11:15:50|177563.6|177473.6|177559.7|177469.7|177566|177476|177559.7|177469.7|7
1724757360000|2024-08-27 11:16:00|177559.6|177469.6|177564.7|177474.7|177564.9|177474.9|177559.3|177469.3|8
1724757370000|2024-08-27 11:16:10|177565.6|177475.6|177573.9|177483.9|177573.9|177483.9|177564.7|177474.7|13
1724757380000|2024-08-27 11:16:20|177571.9|177481.9|177576|177486|177576.2|177486.2|177571.9|177481.9|5
1724757390000|2024-08-27 11:16:30|177576.1|177486.1|177570.4|177480.4|177576.1|177486.1|177568.4|177478.4|10
1724757400000|2024-08-27 11:16:40|177569|177479|177556.1|177466.1|177570.9|177480.9|177555.9|177465.9|18
1724757410000|2024-08-27 11:16:50|177555|177465|177550.7|177460.7|177555|177465|177550.4|177460.4|8
1724757420000|2024-08-27 11:17:00|177550.8|177460.8|177492.7|177402.7|177551.8|177461.8|177492.7|177402.7|15
1724757430000|2024-08-27 11:17:10|177493.1|177403.1|177474.1|177384.1|177493.3|177403.3|177473.7|177383.7|15
1724757440000|2024-08-27 11:17:20|177473.6|177383.6|177473.4|177383.4|177474.3|177384.3|177469.6|177379.6|13
1724757450000|2024-08-27 11:17:30|177472.3|177382.3|177469.1|177379.1|177472.7|177382.7|177468.6|177378.6|15
1724757460000|2024-08-27 11:17:40|177468.2|177378.2|177506.9|177416.9|177506.9|177416.9|177468.2|177378.2|14
1724757470000|2024-08-27 11:17:50|177502.8|177412.8|177504.4|177414.4|177509.2|177419.2|177485.2|177395.2|17
1724757480000|2024-08-27 11:18:00|177504.5|177414.5|177503.9|177413.9|177505.3|177415.3|177499.9|177409.9|11
1724757490000|2024-08-27 11:18:10|177504.1|177414.1|177502.1|177412.1|177504.2|177414.2|177498|177408|21
1724757500000|2024-08-27 11:18:20|177503.3|177413.3|177512.1|177422.1|177512.1|177422.1|177503.3|177413.3|8
1724757510000|2024-08-27 11:18:30|177513|177423|177510|177420|177513.6|177423.6|177510|177420|5
1724757520000|2024-08-27 11:18:40|177509.8|177419.8|177509|177419|177512.4|177422.4|177509|177419|6
1724757530000|2024-08-27 11:18:50|177508.9|177418.9|177509.1|177419.1|177509.3|177419.3|177507.5|177417.5|7
1724757540000|2024-08-27 11:19:00|177508|177418|177507.3|177417.3|177509.1|177419.1|177506.8|177416.8|8
1724757550000|2024-08-27 11:19:10|177507.4|177417.4|177507.4|177417.4|177508.5|177418.5|177503.7|177413.7|8
1724757560000|2024-08-27 11:19:20|177507.5|177417.5|177508|177418|177508|177418|177507.5|177417.5|4
1724757570000|2024-08-27 11:19:30|177509.1|177419.1|177508.2|177418.2|177509.1|177419.1|177507.1|177417.1|5
1724757580000|2024-08-27 11:19:40|177508.3|177418.3|177508.7|177418.7|177508.7|177418.7|177508.3|177418.3|2
1724757590000|2024-08-27 11:19:50|177509.3|177419.3|177503.6|177413.6|177509.3|177419.3|177500.5|177410.5|9
1724757600000|2024-08-27 11:20:00|177503.8|177413.8|177500.5|177410.5|177503.8|177413.8|177498.5|177408.5|9
1724757610000|2024-08-27 11:20:10|177500.6|177410.6|177501.4|177411.4|177502.4|177412.4|177498.5|177408.5|6
1724757620000|2024-08-27 11:20:20|177498.1|177408.1|177501.1|177411.1|177508.2|177418.2|177498.1|177408.1|8
1724757630000|2024-08-27 11:20:30|177504.9|177414.9|177504.7|177414.7|177504.9|177414.9|177500.9|177410.9|5
1724757640000|2024-08-27 11:20:40|177500.9|177410.9|177506.5|177416.5|177506.5|177416.5|177492.7|177402.7|12
1724757650000|2024-08-27 11:20:50|177506.6|177416.6|177507.9|177417.9|177508.8|177418.8|177506.6|177416.6|5
1724757660000|2024-08-27 11:21:00|177508|177418|177508.9|177418.9|177511.2|177421.2|177508|177418|7
1724757670000|2024-08-27 11:21:10|177509|177419|177511.5|177421.5|177511.5|177421.5|177507.6|177417.6|9
1724757680000|2024-08-27 11:21:20|177507.8|177417.8|177512.1|177422.1|177513.9|177423.9|177507.8|177417.8|11
1724757690000|2024-08-27 11:21:30|177511.7|177421.7|177507.9|177417.9|177511.7|177421.7|177507.9|177417.9|9
1724757700000|2024-08-27 11:21:40|177511.6|177421.6|177518.4|177428.4|177519|177429|177506.5|177416.5|8
1724757710000|2024-08-27 11:21:50|177516.9|177426.9|177512|177422|177516.9|177426.9|177512|177422|3
1724757720000|2024-08-27 11:22:00|177511.3|177421.3|177563.9|177473.9|177568.1|177478.1|177511.3|177421.3|13
1724757730000|2024-08-27 11:22:10|177564|177474|177565|177475|177565|177475|177561.5|177471.5|11
1724757740000|2024-08-27 11:22:20|177564.1|177474.1|177565|177475|177565|177475|177561.2|177471.2|5
1724757750000|2024-08-27 11:22:30|177565.5|177475.5|177575.4|177485.4|177575.5|177485.5|177564.5|177474.5|14
1724757760000|2024-08-27 11:22:40|177575|177485|177566.7|177476.7|177575.4|177485.4|177566.4|177476.4|7
1724757770000|2024-08-27 11:22:50|177565.9|177475.9|177562|177472|177567.3|177477.3|177562|177472|10
1724757780000|2024-08-27 11:23:00|177562.2|177472.2|177562.1|177472.1|177562.5|177472.5|177561.7|177471.7|6
1724757790000|2024-08-27 11:23:10|177562.5|177472.5|177577.8|177487.8|177582|177492|177557.8|177467.8|18
1724757800000|2024-08-27 11:23:20|177575.7|177485.7|177579.7|177489.7|177579.7|177489.7|177575.6|177485.6|8
1724757810000|2024-08-27 11:23:30|177578.4|177488.4|177579.2|177489.2|177584.2|177494.2|177578.4|177488.4|12
1724757820000|2024-08-27 11:23:40|177583.1|177493.1|177579.3|177489.3|177583.1|177493.1|177577.6|177487.6|12
1724757830000|2024-08-27 11:23:50|177577.1|177487.1|177557|177467|177579.6|177489.6|177555.3|177465.3|14
1724757840000|2024-08-27 11:24:00|177556.8|177466.8|177554|177464|177556.8|177466.8|177554|177464|3
1724757850000|2024-08-27 11:24:10|177552.7|177462.7|177554.5|177464.5|177559.1|177469.1|177552.6|177462.6|9
1724757860000|2024-08-27 11:24:20|177553.6|177463.6|177547.3|177457.3|177556.4|177466.4|177547.3|177457.3|14
1724757870000|2024-08-27 11:24:30|177549.9|177459.9|177547.4|177457.4|177552.1|177462.1|177547.4|177457.4|9
1724757880000|2024-08-27 11:24:40|177546|177456|177543.8|177453.8|177548|177458|177543.8|177453.8|7
1724757890000|2024-08-27 11:24:50|177544.7|177454.7|177540|177450|177546|177456|177540|177450|12
1724757900000|2024-08-27 11:25:00|177540.1|177450.1|177541.1|177451.1|177543.6|177453.6|177539.5|177449.5|5
1724757910000|2024-08-27 11:25:10|177539.7|177449.7|177539.1|177449.1|177540|177450|177539.1|177449.1|5
1724757920000|2024-08-27 11:25:20|177537.4|177447.4|177537.4|177447.4|177537.4|177447.4|177537.4|177447.4|1
1724757930000|2024-08-27 11:25:30|177531.4|177441.4|177518.4|177428.4|177531.4|177441.4|177515.4|177425.4|5
1724757940000|2024-08-27 11:25:40|177518.5|177428.5|177516.4|177426.4|177519.5|177429.5|177513.9|177423.9|9
1724757950000|2024-08-27 11:25:50|177519|177429|177520.6|177430.6|177520.6|177430.6|177516.9|177426.9|7
1724757960000|2024-08-27 11:26:00|177519.3|177429.3|177518.3|177428.3|177519.3|177429.3|177516.9|177426.9|3
1724757970000|2024-08-27 11:26:10|177520.8|177430.8|177513.1|177423.1|177521|177431|177512|177422|14
1724757980000|2024-08-27 11:26:20|177513|177423|177509.9|177419.9|177514.6|177424.6|177509.8|177419.8|14
1724757990000|2024-08-27 11:26:30|177509.8|177419.8|177507.3|177417.3|177511.1|177421.1|177506.9|177416.9|11
1724758000000|2024-08-27 11:26:40|177507.4|177417.4|177503.4|177413.4|177509.6|177419.6|177502.9|177412.9|9
1724758010000|2024-08-27 11:26:50|177503.1|177413.1|177415.9|177325.9|177503.1|177413.1|177404.1|177314.1|9
1724758020000|2024-08-27 11:27:00|177417.3|177327.3|177419.4|177329.4|177419.6|177329.6|177417.3|177327.3|6
1724758030000|2024-08-27 11:27:10|177419.2|177329.2|177419.2|177329.2|177419.2|177329.2|177412.2|177322.2|6
1724758040000|2024-08-27 11:27:20|177418.7|177328.7|177437.2|177347.2|177440.8|177350.8|177418.7|177328.7|6
1724758050000|2024-08-27 11:27:30|177437.3|177347.3|177440.7|177350.7|177441.5|177351.5|177435.9|177345.9|14
1724758060000|2024-08-27 11:27:40|177440.6|177350.6|177451.1|177361.1|177451.1|177361.1|177440.6|177350.6|6
1724758070000|2024-08-27 11:27:50|177447.8|177357.8|177438.4|177348.4|177447.8|177357.8|177436.8|177346.8|13
1724758080000|2024-08-27 11:28:00|177439.6|177349.6|177440.4|177350.4|177440.4|177350.4|177439.1|177349.1|14
1724758090000|2024-08-27 11:28:10|177440.8|177350.8|177438.7|177348.7|177440.8|177350.8|177438.7|177348.7|5
1724758100000|2024-08-27 11:28:20|177438.8|177348.8|177436.9|177346.9|177438.8|177348.8|177435.2|177345.2|4
1724758110000|2024-08-27 11:28:30|177437|177347|177437.1|177347.1|177439.9|177349.9|177436.3|177346.3|12
1724758120000|2024-08-27 11:28:40|177437.3|177347.3|177439.2|177349.2|177439.2|177349.2|177437.3|177347.3|8
1724758130000|2024-08-27 11:28:50|177440|177350|177436.2|177346.2|177440|177350|177436|177346|3
1724758140000|2024-08-27 11:29:00|177435.4|177345.4|177437.6|177347.6|177438.3|177348.3|177435.4|177345.4|9
1724758150000|2024-08-27 11:29:10|177435.3|177345.3|177437.5|177347.5|177438|177348|177435.3|177345.3|8
1724758160000|2024-08-27 11:29:20|177437.6|177347.6|177438.1|177348.1|177438.1|177348.1|177434|177344|6
1724758170000|2024-08-27 11:29:30|177438.4|177348.4|177429.3|177339.3|177438.4|177348.4|177429.3|177339.3|3
1724758180000|2024-08-27 11:29:40|177428.7|177338.7|177431.9|177341.9|177432.6|177342.6|177428.7|177338.7|5
1724758190000|2024-08-27 11:29:50|177435.4|177345.4|177428.5|177338.5|177437.4|177347.4|177425.8|177335.8|16
1724758200000|2024-08-27 11:30:00|177433.5|177343.5|177436.5|177346.5|177436.5|177346.5|177432.4|177342.4|11
1724758210000|2024-08-27 11:30:10|177436.6|177346.6|177436.8|177346.8|177436.8|177346.8|177436.6|177346.6|2
1724758220000|2024-08-27 11:30:20|177430.9|177340.9|177430.9|177340.9|177430.9|177340.9|177430.9|177340.9|1
1724758230000|2024-08-27 11:30:30|177432.9|177342.9|177432.1|177342.1|177432.9|177342.9|177425.7|177335.7|4
1724758240000|2024-08-27 11:30:40|177431.3|177341.3|177405|177315|177431.3|177341.3|177404.6|177314.6|9
1724758250000|2024-08-27 11:30:50|177404.1|177314.1|177387.2|177297.2|177404.1|177314.1|177387.2|177297.2|17
1724758260000|2024-08-27 11:31:00|177384.4|177294.4|177386.1|177296.1|177386.1|177296.1|177384.3|177294.3|10
1724758270000|2024-08-27 11:31:10|177387.6|177297.6|177388.3|177298.3|177388.3|177298.3|177385.8|177295.8|9
1724758280000|2024-08-27 11:31:20|177387.7|177297.7|177388|177298|177389.2|177299.2|177383.3|177293.3|17
1724758290000|2024-08-27 11:31:30|177387.5|177297.5|177388.2|177298.2|177389.1|177299.1|177386.7|177296.7|17
1724758300000|2024-08-27 11:31:40|177387.4|177297.4|177389.5|177299.5|177389.5|177299.5|177387.4|177297.4|10
1724758310000|2024-08-27 11:31:50|177388.7|177298.7|177356.1|177266.1|177389.4|177299.4|177343.1|177253.1|16
1724758320000|2024-08-27 11:32:00|177356|177266|177355.9|177265.9|177357.8|177267.8|177355.3|177265.3|13
1724758330000|2024-08-27 11:32:10|177360.7|177270.7|177385.7|177295.7|177388.7|177298.7|177360.7|177270.7|14
1724758340000|2024-08-27 11:32:20|177385.9|177295.9|177409.9|177319.9|177411|177321|177385.9|177295.9|20
1724758350000|2024-08-27 11:32:30|177409.7|177319.7|177406.2|177316.2|177411.2|177321.2|177406.2|177316.2|7
1724758360000|2024-08-27 11:32:40|177401.7|177311.7|177388.2|177298.2|177401.7|177311.7|177387.8|177297.8|15
1724758370000|2024-08-27 11:32:50|177393|177303|177381.7|177291.7|177394.6|177304.6|177381.7|177291.7|9
1724758380000|2024-08-27 11:33:00|177381.3|177291.3|177348.5|177258.5|177381.3|177291.3|177348.5|177258.5|12
1724758390000|2024-08-27 11:33:10|177349.1|177259.1|177348.7|177258.7|177349.2|177259.2|177348.5|177258.5|5
1724758400000|2024-08-27 11:33:20|177345.9|177255.9|177348.2|177258.2|177348.2|177258.2|177345.9|177255.9|5
1724758410000|2024-08-27 11:33:30|177346.4|177256.4|177348|177258|177348|177258|177346.4|177256.4|7
1724758420000|2024-08-27 11:33:40|177341.4|177251.4|177347.7|177257.7|177351.3|177261.3|177341.4|177251.4|11
1724758430000|2024-08-27 11:33:50|177347.8|177257.8|177273.3|177183.3|177349.5|177259.5|177273.3|177183.3|14
1724758440000|2024-08-27 11:34:00|177272.9|177182.9|177262.3|177172.3|177272.9|177182.9|177262.3|177172.3|11
1724758450000|2024-08-27 11:34:10|177263.1|177173.1|177265.8|177175.8|177266|177176|177262.3|177172.3|4
1724758460000|2024-08-27 11:34:20|177264.5|177174.5|177261.9|177171.9|177265.7|177175.7|177259.2|177169.2|16
1724758470000|2024-08-27 11:34:30|177261.8|177171.8|177276.5|177186.5|177276.5|177186.5|177261.7|177171.7|10
1724758480000|2024-08-27 11:34:40|177276.4|177186.4|177278.4|177188.4|177279.7|177189.7|177276.2|177186.2|9
1724758490000|2024-08-27 11:34:50|177279.1|177189.1|177315|177225|177317.7|177227.7|177275.6|177185.6|22
1724758500000|2024-08-27 11:35:00|177315.5|177225.5|177316|177226|177320.6|177230.6|177315.4|177225.4|24
1724758510000|2024-08-27 11:35:10|177317.6|177227.6|177315|177225|177319.3|177229.3|177314.9|177224.9|10
1724758520000|2024-08-27 11:35:20|177313.3|177223.3|177305.6|177215.6|177317.2|177227.2|177298.6|177208.6|15
1724758530000|2024-08-27 11:35:30|177304.8|177214.8|177291.6|177201.6|177305.2|177215.2|177291.6|177201.6|15
1724758540000|2024-08-27 11:35:40|177302.1|177212.1|177301.2|177211.2|177304|177214|177301.1|177211.1|10
1724758550000|2024-08-27 11:35:50|177301.6|177211.6|177294.8|177204.8|177303|177213|177294.3|177204.3|12
1724758560000|2024-08-27 11:36:00|177297.3|177207.3|177299.4|177209.4|177301.3|177211.3|177297.3|177207.3|8
1724758570000|2024-08-27 11:36:10|177301|177211|177294.4|177204.4|177301.7|177211.7|177292.2|177202.2|14
1724758580000|2024-08-27 11:36:20|177300.8|177210.8|177300.9|177210.9|177300.9|177210.9|177298.9|177208.9|6
1724758590000|2024-08-27 11:36:30|177296.6|177206.6|177300.2|177210.2|177301.4|177211.4|177296.6|177206.6|6
1724758600000|2024-08-27 11:36:40|177304.1|177214.1|177295.1|177205.1|177304.2|177214.2|177295.1|177205.1|4
1724758610000|2024-08-27 11:36:50|177301.2|177211.2|177304.6|177214.6|177304.9|177214.9|177295.8|177205.8|15
1724758620000|2024-08-27 11:37:00|177304.2|177214.2|177304.2|177214.2|177304.2|177214.2|177304.2|177214.2|1
1724758630000|2024-08-27 11:37:10|177303|177213|177301.7|177211.7|177303|177213|177299.3|177209.3|10
1724758640000|2024-08-27 11:37:20|177302.2|177212.2|177312.3|177222.3|177328.4|177238.4|177297.1|177207.1|12
1724758650000|2024-08-27 11:37:30|177306.9|177216.9|177311.7|177221.7|177313|177223|177305.4|177215.4|13
1724758660000|2024-08-27 11:37:40|177305.4|177215.4|177321|177231|177323.8|177233.8|177305.4|177215.4|18
1724758670000|2024-08-27 11:37:50|177319.7|177229.7|177316|177226|177324.4|177234.4|177313.9|177223.9|12
1724758680000|2024-08-27 11:38:00|177315.1|177225.1|177315.6|177225.6|177318.7|177228.7|177312.5|177222.5|10
1724758690000|2024-08-27 11:38:10|177318.8|177228.8|177421.4|177331.4|177426.8|177336.8|177316.7|177226.7|19
1724758700000|2024-08-27 11:38:20|177428.1|177338.1|177448.7|177358.7|177450.3|177360.3|177425.8|177335.8|29
1724758710000|2024-08-27 11:38:30|177450.8|177360.8|177438.9|177348.9|177450.8|177360.8|177433.2|177343.2|19
1724758720000|2024-08-27 11:38:40|177441.9|177351.9|177430.2|177340.2|177446.4|177356.4|177430.2|177340.2|21
1724758730000|2024-08-27 11:38:50|177429.7|177339.7|177431|177341|177436.2|177346.2|177429|177339|15
1724758740000|2024-08-27 11:39:00|177433.3|177343.3|177438.2|177348.2|177457|177367|177433.3|177343.3|21
1724758750000|2024-08-27 11:39:10|177435.1|177345.1|177430.5|177340.5|177438.2|177348.2|177429.2|177339.2|6
1724758760000|2024-08-27 11:39:20|177429.3|177339.3|177438.6|177348.6|177445.4|177355.4|177412|177322|15
1724758770000|2024-08-27 11:39:30|177444.3|177354.3|177456.3|177366.3|177461|177371|177444.3|177354.3|12
1724758780000|2024-08-27 11:39:40|177460|177370|177456.8|177366.8|177460|177370|177449.7|177359.7|13
1724758790000|2024-08-27 11:39:50|177459.2|177369.2|177455.4|177365.4|177461|177371|177455.4|177365.4|14
1724758800000|2024-08-27 11:40:00|177455.1|177365.1|177434.8|177344.8|177459|177369|177429.1|177339.1|16
1724758810000|2024-08-27 11:40:10|177434.7|177344.7|177419.8|177329.8|177435.2|177345.2|177419|177329|17
1724758820000|2024-08-27 11:40:20|177424.1|177334.1|177429.6|177339.6|177429.6|177339.6|177421.9|177331.9|14
1724758830000|2024-08-27 11:40:30|177427.8|177337.8|177425.6|177335.6|177430.6|177340.6|177420.7|177330.7|8
1724758840000|2024-08-27 11:40:40|177425.8|177335.8|177426.1|177336.1|177427|177337|177420.1|177330.1|15
1724758850000|2024-08-27 11:40:50|177435.4|177345.4|177434.1|177344.1|177436.1|177346.1|177434|177344|8
1724758860000|2024-08-27 11:41:00|177435.5|177345.5|177490.5|177400.5|177501.1|177411.1|177431.9|177341.9|18
1724758870000|2024-08-27 11:41:10|177488.6|177398.6|177502.7|177412.7|177506.2|177416.2|177488.6|177398.6|18
1724758880000|2024-08-27 11:41:20|177503.6|177413.6|177481.9|177391.9|177509.6|177419.6|177481.9|177391.9|8
1724758890000|2024-08-27 11:41:30|177484|177394|177490.2|177400.2|177492.6|177402.6|177478.2|177388.2|16
1724758900000|2024-08-27 11:41:40|177493.3|177403.3|177437.4|177347.4|177495.9|177405.9|177418.3|177328.3|16
1724758910000|2024-08-27 11:41:50|177437.2|177347.2|177428.5|177338.5|177437.9|177347.9|177426.6|177336.6|9
1724758920000|2024-08-27 11:42:00|177431.8|177341.8|177443.6|177353.6|177443.6|177353.6|177431.8|177341.8|10
1724758930000|2024-08-27 11:42:10|177442.4|177352.4|177443.9|177353.9|177444.2|177354.2|177442.4|177352.4|6
1724758940000|2024-08-27 11:42:20|177442.5|177352.5|177438.3|177348.3|177442.5|177352.5|177438.3|177348.3|4
1724758950000|2024-08-27 11:42:30|177439|177349|177491.7|177401.7|177492.1|177402.1|177435.6|177345.6|21
1724758960000|2024-08-27 11:42:40|177493.9|177403.9|177494.4|177404.4|177499.8|177409.8|177493.9|177403.9|16
1724758970000|2024-08-27 11:42:50|177489.2|177399.2|177485.9|177395.9|177489.2|177399.2|177484.6|177394.6|10
1724758980000|2024-08-27 11:43:00|177484.6|177394.6|177472.9|177382.9|177489.9|177399.9|177472.9|177382.9|6
1724758990000|2024-08-27 11:43:10|177471.6|177381.6|177424.5|177334.5|177471.6|177381.6|177416.5|177326.5|12
1724759000000|2024-08-27 11:43:20|177423.5|177333.5|177403.7|177313.7|177423.5|177333.5|177402|177312|6
1724759010000|2024-08-27 11:43:30|177402.7|177312.7|177384.2|177294.2|177408.8|177318.8|177380.3|177290.3|12
1724759020000|2024-08-27 11:43:40|177383.6|177293.6|177382.5|177292.5|177383.6|177293.6|177377.5|177287.5|7
1724759030000|2024-08-27 11:43:50|177378.9|177288.9|177381.3|177291.3|177382.5|177292.5|177377.6|177287.6|9
1724759040000|2024-08-27 11:44:00|177377.6|177287.6|177372.6|177282.6|177377.6|177287.6|177365.9|177275.9|11
1724759050000|2024-08-27 11:44:10|177369.6|177279.6|177371.2|177281.2|177385|177295|177367.1|177277.1|9
1724759060000|2024-08-27 11:44:20|177369.4|177279.4|177366.9|177276.9|177372|177282|177366.8|177276.8|10
1724759070000|2024-08-27 11:44:30|177368.2|177278.2|177369.5|177279.5|177374.7|177284.7|177366.5|177276.5|6
1724759080000|2024-08-27 11:44:40|177368.5|177278.5|177369.6|177279.6|177371.5|177281.5|177368.5|177278.5|3
1724759090000|2024-08-27 11:44:50|177371.4|177281.4|177389|177299|177394.6|177304.6|177371.4|177281.4|10
1724759100000|2024-08-27 11:45:00|177387.6|177297.6|177386.8|177296.8|177389|177299|177378.7|177288.7|12
1724759110000|2024-08-27 11:45:10|177389|177299|177369.9|177279.9|177393.1|177303.1|177369.9|177279.9|18
1724759120000|2024-08-27 11:45:20|177371.4|177281.4|177368.5|177278.5|177373.7|177283.7|177366.8|177276.8|12
1724759130000|2024-08-27 11:45:30|177369.2|177279.2|177371.9|177281.9|177374.1|177284.1|177367.5|177277.5|14
1724759140000|2024-08-27 11:45:40|177369.2|177279.2|177366.8|177276.8|177373.4|177283.4|177366.3|177276.3|9
1724759150000|2024-08-27 11:45:50|177368.9|177278.9|177390.2|177300.2|177392.7|177302.7|177366.2|177276.2|16
1724759160000|2024-08-27 11:46:00|177391.1|177301.1|177411.4|177321.4|177413.1|177323.1|177388.3|177298.3|12
1724759170000|2024-08-27 11:46:10|177412.3|177322.3|177439.6|177349.6|177441.9|177351.9|177412.3|177322.3|17
1724759180000|2024-08-27 11:46:20|177440.9|177350.9|177441.6|177351.6|177457.1|177367.1|177439.7|177349.7|19
1724759190000|2024-08-27 11:46:30|177441.3|177351.3|177369.8|177279.8|177441.3|177351.3|177369.6|177279.6|14
1724759200000|2024-08-27 11:46:40|177373.1|177283.1|177405.3|177315.3|177405.3|177315.3|177369.7|177279.7|15
1724759210000|2024-08-27 11:46:50|177404.2|177314.2|177401.7|177311.7|177405.4|177315.4|177397.1|177307.1|15
1724759220000|2024-08-27 11:47:00|177401.8|177311.8|177404|177314|177404|177314|177395.8|177305.8|12
1724759230000|2024-08-27 11:47:10|177406|177316|177406.3|177316.3|177406.4|177316.4|177406|177316|3
1724759240000|2024-08-27 11:47:20|177406.4|177316.4|177403.8|177313.8|177406.5|177316.5|177403.2|177313.2|7
1724759250000|2024-08-27 11:47:30|177401.4|177311.4|177403.7|177313.7|177403.8|177313.8|177401.3|177311.3|5
1724759260000|2024-08-27 11:47:40|177403.6|177313.6|177403.7|177313.7|177403.7|177313.7|177403.6|177313.6|2
1724759270000|2024-08-27 11:47:50|177403.8|177313.8|177396|177306|177403.8|177313.8|177393.2|177303.2|6
1724759280000|2024-08-27 11:48:00|177397.3|177307.3|177397.3|177307.3|177397.3|177307.3|177397.3|177307.3|1
1724759290000|2024-08-27 11:48:10|177394.3|177304.3|177391.2|177301.2|177397.3|177307.3|177391.2|177301.2|7
1724759300000|2024-08-27 11:48:20|177391.3|177301.3|177395|177305|177395|177305|177390.2|177300.2|6
1724759310000|2024-08-27 11:48:30|177395.2|177305.2|177399.1|177309.1|177399.2|177309.2|177394.7|177304.7|10
1724759320000|2024-08-27 11:48:40|177400.2|177310.2|177412.1|177322.1|177412.9|177322.9|177395|177305|14
1724759330000|2024-08-27 11:48:50|177410.9|177320.9|177405.9|177315.9|177410.9|177320.9|177401.1|177311.1|7
1724759340000|2024-08-27 11:49:00|177404.5|177314.5|177447.3|177357.3|177448|177358|177404.5|177314.5|17
1724759350000|2024-08-27 11:49:10|177447.1|177357.1|177450.5|177360.5|177450.9|177360.9|177447.1|177357.1|7
1724759360000|2024-08-27 11:49:20|177447.4|177357.4|177449|177359|177449.9|177359.9|177445.9|177355.9|4
1724759370000|2024-08-27 11:49:30|177446.1|177356.1|177446.4|177356.4|177446.4|177356.4|177445.9|177355.9|3
1724759380000|2024-08-27 11:49:40|177445.4|177355.4|177443.9|177353.9|177445.4|177355.4|177443.9|177353.9|3
1724759390000|2024-08-27 11:49:50|177444|177354|177439.4|177349.4|177444|177354|177439.4|177349.4|10
1724759400000|2024-08-27 11:50:00|177439.6|177349.6|177433.7|177343.7|177440.7|177350.7|177433.7|177343.7|6
1724759410000|2024-08-27 11:50:10|177433.6|177343.6|177435.2|177345.2|177438.6|177348.6|177433.6|177343.6|7
1724759420000|2024-08-27 11:50:20|177435.9|177345.9|177441.3|177351.3|177441.9|177351.9|177434.5|177344.5|14
1724759430000|2024-08-27 11:50:30|177440|177350|177436|177346|177441.1|177351.1|177431.7|177341.7|18
1724759440000|2024-08-27 11:50:40|177434.4|177344.4|177429.6|177339.6|177434.4|177344.4|177425.6|177335.6|10
1724759450000|2024-08-27 11:50:50|177431.4|177341.4|177432.1|177342.1|177447.4|177357.4|177430.9|177340.9|17
1724759460000|2024-08-27 11:51:00|177430.9|177340.9|177425.3|177335.3|177430.9|177340.9|177423.8|177333.8|8
1724759470000|2024-08-27 11:51:10|177424.7|177334.7|177398.1|177308.1|177427.4|177337.4|177397.6|177307.6|11
1724759480000|2024-08-27 11:51:20|177398.2|177308.2|177403.5|177313.5|177403.5|177313.5|177398.2|177308.2|5
1724759490000|2024-08-27 11:51:30|177402.3|177312.3|177402.7|177312.7|177405.8|177315.8|177400.9|177310.9|16
1724759500000|2024-08-27 11:51:40|177402.5|177312.5|177405.5|177315.5|177408.1|177318.1|177402.5|177312.5|14
1724759510000|2024-08-27 11:51:50|177408.2|177318.2|177394.9|177304.9|177408.2|177318.2|177394.9|177304.9|9
1724759520000|2024-08-27 11:52:00|177397.8|177307.8|177394.9|177304.9|177397.8|177307.8|177393.9|177303.9|5
1724759530000|2024-08-27 11:52:10|177394.6|177304.6|177394|177304|177397.3|177307.3|177394|177304|8
1724759540000|2024-08-27 11:52:20|177393.3|177303.3|177397.4|177307.4|177397.4|177307.4|177393.3|177303.3|8
1724759550000|2024-08-27 11:52:30|177397.1|177307.1|177394.3|177304.3|177397.4|177307.4|177394|177304|15
1724759560000|2024-08-27 11:52:40|177394.4|177304.4|177394.6|177304.6|177396.8|177306.8|177394.4|177304.4|13
1724759570000|2024-08-27 11:52:50|177394.5|177304.5|177392.7|177302.7|177394.5|177304.5|177391.2|177301.2|16
1724759580000|2024-08-27 11:53:00|177395.1|177305.1|177381.5|177291.5|177396.8|177306.8|177379.2|177289.2|11
1724759590000|2024-08-27 11:53:10|177380.3|177290.3|177381.3|177291.3|177381.3|177291.3|177378.7|177288.7|8
1724759600000|2024-08-27 11:53:20|177381.4|177291.4|177418|177328|177418|177328|177379.2|177289.2|13
1724759610000|2024-08-27 11:53:30|177417.4|177327.4|177424.4|177334.4|177424.4|177334.4|177413.9|177323.9|15
1724759620000|2024-08-27 11:53:40|177422.2|177332.2|177424.1|177334.1|177424.1|177334.1|177420.6|177330.6|6
1724759630000|2024-08-27 11:53:50|177423.2|177333.2|177420.3|177330.3|177423.7|177333.7|177420.3|177330.3|13
1724759640000|2024-08-27 11:54:00|177422|177332|177418.8|177328.8|177422.1|177332.1|177418.8|177328.8|5
1724759650000|2024-08-27 11:54:10|177420.5|177330.5|177422.9|177332.9|177422.9|177332.9|177417.7|177327.7|9
1724759660000|2024-08-27 11:54:20|177420.5|177330.5|177434.1|177344.1|177434.1|177344.1|177420.5|177330.5|14
1724759670000|2024-08-27 11:54:30|177429.1|177339.1|177421.8|177331.8|177429.1|177339.1|177421.8|177331.8|8
1724759680000|2024-08-27 11:54:40|177422|177332|177418.9|177328.9|177422|177332|177418.9|177328.9|3
1724759690000|2024-08-27 11:54:50|177419|177329|177419|177329|177419|177329|177418.9|177328.9|3
1724759700000|2024-08-27 11:55:00|177415|177325|177433.9|177343.9|177436.4|177346.4|177415|177325|17
1724759710000|2024-08-27 11:55:10|177434|177344|177428.5|177338.5|177435.9|177345.9|177427.8|177337.8|7
1724759720000|2024-08-27 11:55:20|177428.1|177338.1|177398.9|177308.9|177429.9|177339.9|177397|177307|21
1724759730000|2024-08-27 11:55:30|177400|177310|177398.1|177308.1|177400|177310|177398|177308|8
1724759740000|2024-08-27 11:55:40|177398.2|177308.2|177374.7|177284.7|177398.2|177308.2|177374.7|177284.7|11
1724759750000|2024-08-27 11:55:50|177375.7|177285.7|177386.9|177296.9|177391.8|177301.8|177375.7|177285.7|6
1724759760000|2024-08-27 11:56:00|177385|177295|177387.6|177297.6|177387.6|177297.6|177384.5|177294.5|8
1724759770000|2024-08-27 11:56:10|177386.4|177296.4|177386.5|177296.5|177389.2|177299.2|177386.4|177296.4|11
1724759780000|2024-08-27 11:56:20|177386.4|177296.4|177388.3|177298.3|177388.4|177298.4|177386|177296|4
1724759790000|2024-08-27 11:56:30|177388.2|177298.2|177365|177275|177388.2|177298.2|177365|177275|11
1724759800000|2024-08-27 11:56:40|177364.4|177274.4|177357.1|177267.1|177368.2|177278.2|177357.1|177267.1|8
1724759810000|2024-08-27 11:56:50|177357.5|177267.5|177354.6|177264.6|177362.4|177272.4|177354.6|177264.6|10
1724759820000|2024-08-27 11:57:00|177353.7|177263.7|177349.5|177259.5|177353.7|177263.7|177349.5|177259.5|2
1724759830000|2024-08-27 11:57:10|177353.9|177263.9|177364.5|177274.5|177370.3|177280.3|177353.9|177263.9|12
1724759840000|2024-08-27 11:57:20|177367.1|177277.1|177367.7|177277.7|177367.7|177277.7|177366.1|177276.1|8
1724759850000|2024-08-27 11:57:30|177369|177279|177368.9|177278.9|177371.8|177281.8|177368.2|177278.2|7
1724759860000|2024-08-27 11:57:40|177369.1|177279.1|177367.6|177277.6|177373.9|177283.9|177367.6|177277.6|6
1724759870000|2024-08-27 11:57:50|177369.6|177279.6|177365.4|177275.4|177369.6|177279.6|177365.4|177275.4|3
1724759880000|2024-08-27 11:58:00|177367|177277|177364.9|177274.9|177368.5|177278.5|177361.9|177271.9|7
1724759890000|2024-08-27 11:58:10|177365.1|177275.1|177362.8|177272.8|177372.5|177282.5|177362.8|177272.8|11
1724759900000|2024-08-27 11:58:20|177371.1|177281.1|177362.8|177272.8|177371.1|177281.1|177361.6|177271.6|5
1724759910000|2024-08-27 11:58:30|177365.7|177275.7|177366.6|177276.6|177366.6|177276.6|177361.7|177271.7|8
1724759920000|2024-08-27 11:58:40|177367.5|177277.5|177367.9|177277.9|177367.9|177277.9|177365.6|177275.6|6
1724759930000|2024-08-27 11:58:50|177368|177278|177365.8|177275.8|177368|177278|177362.1|177272.1|8
1724759940000|2024-08-27 11:59:00|177360.2|177270.2|177361.6|177271.6|177363.3|177273.3|177360|177270|10
1724759950000|2024-08-27 11:59:10|177361.7|177271.7|177365.5|177275.5|177365.5|177275.5|177361.7|177271.7|5
1724759960000|2024-08-27 11:59:20|177365.8|177275.8|177366.6|177276.6|177366.6|177276.6|177365.8|177275.8|4
1724759970000|2024-08-27 11:59:30|177367.8|177277.8|177366.2|177276.2|177367.8|177277.8|177366.2|177276.2|5
1724759980000|2024-08-27 11:59:40|177366.3|177276.3|177366.6|177276.6|177366.6|177276.6|177366.3|177276.3|2
1724759990000|2024-08-27 11:59:50|177366.5|177276.5|177366.5|177276.5|177366.5|177276.5|177366.5|177276.5|1
1724760000000|2024-08-27 12:00:00|177366.6|177276.6|177387.3|177297.3|177391.7|177301.7|177361.5|177271.5|11
1724760010000|2024-08-27 12:00:10|177388.5|177298.5|177391.1|177301.1|177391.4|177301.4|177388.5|177298.5|6
1724760020000|2024-08-27 12:00:20|177392.1|177302.1|177377.2|177287.2|177407.2|177317.2|177377.2|177287.2|13
1724760030000|2024-08-27 12:00:30|177377.3|177287.3|177373.5|177283.5|177377.3|177287.3|177370|177280|6
1724760040000|2024-08-27 12:00:40|177372.8|177282.8|177374.7|177284.7|177374.7|177284.7|177372.7|177282.7|3
1724760050000|2024-08-27 12:00:50|177375|177285|177373.6|177283.6|177375|177285|177373.6|177283.6|3
1724760060000|2024-08-27 12:01:00|177376.6|177286.6|177373.6|177283.6|177387.1|177297.1|177367.5|177277.5|9
1724760070000|2024-08-27 12:01:10|177374.8|177284.8|177375.4|177285.4|177375.6|177285.6|177374.8|177284.8|4
1724760080000|2024-08-27 12:01:20|177369|177279|177362.4|177272.4|177369|177279|177362.2|177272.2|6
1724760090000|2024-08-27 12:01:30|177364.6|177274.6|177376.8|177286.8|177378.5|177288.5|177364.6|177274.6|7
1724760100000|2024-08-27 12:01:40|177373.8|177283.8|177371.4|177281.4|177373.8|177283.8|177370.9|177280.9|5
1724760110000|2024-08-27 12:01:50|177369.9|177279.9|177370.2|177280.2|177370.2|177280.2|177368|177278|5
1724760120000|2024-08-27 12:02:00|177372.1|177282.1|177372.1|177282.1|177372.1|177282.1|177371.5|177281.5|3
1724760130000|2024-08-27 12:02:10|177374.8|177284.8|177387.3|177297.3|177388.7|177298.7|177374.8|177284.8|12
1724760140000|2024-08-27 12:02:20|177387.1|177297.1|177392.5|177302.5|177395.4|177305.4|177384.9|177294.9|12
1724760150000|2024-08-27 12:02:30|177387.6|177297.6|177350.7|177260.7|177387.6|177297.6|177348.6|177258.6|18
1724760160000|2024-08-27 12:02:40|177349.9|177259.9|177355.4|177265.4|177355.4|177265.4|177349.9|177259.9|6
1724760170000|2024-08-27 12:02:50|177354.5|177264.5|177351.2|177261.2|177355|177265|177351.2|177261.2|10
1724760180000|2024-08-27 12:03:00|177349.4|177259.4|177360|177270|177360|177270|177346.8|177256.8|11
1724760190000|2024-08-27 12:03:10|177362.6|177272.6|177357.8|177267.8|177362.6|177272.6|177357.8|177267.8|6
1724760200000|2024-08-27 12:03:20|177357|177267|177357|177267|177357|177267|177357|177267|1
1724760210000|2024-08-27 12:03:30|177357.5|177267.5|177357.4|177267.4|177357.5|177267.5|177357.3|177267.3|4
1724760220000|2024-08-27 12:03:40|177358.6|177268.6|177357.4|177267.4|177358.6|177268.6|177352.2|177262.2|8
1724760230000|2024-08-27 12:03:50|177354.5|177264.5|177355.6|177265.6|177356.2|177266.2|177345.7|177255.7|14
1724760240000|2024-08-27 12:04:00|177353.8|177263.8|177350.2|177260.2|177353.8|177263.8|177349.2|177259.2|10
1724760250000|2024-08-27 12:04:10|177348.1|177258.1|177344.3|177254.3|177348.1|177258.1|177343.6|177253.6|13
1724760260000|2024-08-27 12:04:20|177344.5|177254.5|177349.8|177259.8|177352.2|177262.2|177342|177252|8
1724760270000|2024-08-27 12:04:30|177349.9|177259.9|177353.3|177263.3|177358.9|177268.9|177349.9|177259.9|13
1724760280000|2024-08-27 12:04:40|177353.5|177263.5|177349|177259|177353.5|177263.5|177347.4|177257.4|9
1724760290000|2024-08-27 12:04:50|177347|177257|177352.9|177262.9|177352.9|177262.9|177344.6|177254.6|9
1724760300000|2024-08-27 12:05:00|177350.5|177260.5|177352.9|177262.9|177353|177263|177348.9|177258.9|5
1724760310000|2024-08-27 12:05:10|177352.3|177262.3|177356.3|177266.3|177356.6|177266.6|177348.6|177258.6|10
1724760320000|2024-08-27 12:05:20|177356.4|177266.4|177354.9|177264.9|177356.4|177266.4|177354.7|177264.7|4
1724760330000|2024-08-27 12:05:30|177359.1|177269.1|177355.7|177265.7|177359.1|177269.1|177351.1|177261.1|10
1724760340000|2024-08-27 12:05:40|177355.6|177265.6|177354.5|177264.5|177355.6|177265.6|177354.5|177264.5|2
1724760350000|2024-08-27 12:05:50|177353.2|177263.2|177355|177265|177355|177265|177352.1|177262.1|8
1724760360000|2024-08-27 12:06:00|177355.1|177265.1|177357.6|177267.6|177365.6|177275.6|177355.1|177265.1|10
1724760370000|2024-08-27 12:06:10|177356.4|177266.4|177359.1|177269.1|177359.1|177269.1|177356.2|177266.2|7
1724760380000|2024-08-27 12:06:20|177357.6|177267.6|177353.6|177263.6|177357.6|177267.6|177353.6|177263.6|4
1724760390000|2024-08-27 12:06:30|177353|177263|177350.5|177260.5|177355.8|177265.8|177346.6|177256.6|13
1724760400000|2024-08-27 12:06:40|177350.8|177260.8|177354.9|177264.9|177354.9|177264.9|177348.7|177258.7|7
1724760410000|2024-08-27 12:06:50|177356.8|177266.8|177361.6|177271.6|177361.6|177271.6|177356.8|177266.8|4
1724760420000|2024-08-27 12:07:00|177361.4|177271.4|177355.8|177265.8|177361.7|177271.7|177355.8|177265.8|7
1724760430000|2024-08-27 12:07:10|177359.7|177269.7|177364.5|177274.5|177364.5|177274.5|177355.8|177265.8|4
1724760440000|2024-08-27 12:07:20|177367.4|177277.4|177376|177286|177376|177286|177364.1|177274.1|14
1724760450000|2024-08-27 12:07:30|177374.6|177284.6|177375.3|177285.3|177375.3|177285.3|177374.6|177284.6|3
1724760460000|2024-08-27 12:07:40|177375|177285|177374.1|177284.1|177375|177285|177373.6|177283.6|4
1724760470000|2024-08-27 12:07:50|177374.3|177284.3|177380.7|177290.7|177380.7|177290.7|177374.3|177284.3|4
1724760480000|2024-08-27 12:08:00|177381.5|177291.5|177380.2|177290.2|177388.8|177298.8|177380.2|177290.2|10
1724760490000|2024-08-27 12:08:10|177380.3|177290.3|177376.6|177286.6|177380.3|177290.3|177373.4|177283.4|8
1724760500000|2024-08-27 12:08:20|177378.5|177288.5|177372.9|177282.9|177378.5|177288.5|177372.9|177282.9|12
1724760510000|2024-08-27 12:08:30|177373.8|177283.8|177336.7|177246.7|177374.2|177284.2|177333.5|177243.5|13
1724760520000|2024-08-27 12:08:40|177335.5|177245.5|177337.3|177247.3|177338.3|177248.3|177335.5|177245.5|7
1724760530000|2024-08-27 12:08:50|177335.6|177245.6|177335.8|177245.8|177337|177247|177331|177241|8
1724760540000|2024-08-27 12:09:00|177337.6|177247.6|177333.1|177243.1|177340.9|177250.9|177332.6|177242.6|9
1724760550000|2024-08-27 12:09:10|177330.7|177240.7|177320.4|177230.4|177330.7|177240.7|177320.4|177230.4|16
1724760560000|2024-08-27 12:09:20|177313.9|177223.9|177314.5|177224.5|177316.7|177226.7|177313.9|177223.9|4
1724760570000|2024-08-27 12:09:30|177315.9|177225.9|177314.5|177224.5|177315.9|177225.9|177314.5|177224.5|2
1724760590000|2024-08-27 12:09:50|177314.9|177224.9|177323.9|177233.9|177327.8|177237.8|177314.9|177224.9|13
1724760600000|2024-08-27 12:10:00|177324.6|177234.6|177321.2|177231.2|177326|177236|177320.3|177230.3|14
1724760610000|2024-08-27 12:10:10|177321.3|177231.3|177326.9|177236.9|177329.5|177239.5|177321.3|177231.3|13
1724760620000|2024-08-27 12:10:20|177325.1|177235.1|177324|177234|177325.9|177235.9|177323|177233|6
1724760630000|2024-08-27 12:10:30|177324.1|177234.1|177324|177234|177324.1|177234.1|177322.9|177232.9|5
1724760640000|2024-08-27 12:10:40|177325.6|177235.6|177342.9|177252.9|177343.1|177253.1|177325.6|177235.6|12
1724760650000|2024-08-27 12:10:50|177347.8|177257.8|177353.8|177263.8|177355.8|177265.8|177347.5|177257.5|12
1724760660000|2024-08-27 12:11:00|177354.1|177264.1|177334.9|177244.9|177355.3|177265.3|177330.5|177240.5|10
1724760670000|2024-08-27 12:11:10|177334.5|177244.5|177346.3|177256.3|177346.9|177256.9|177334.5|177244.5|4
1724760680000|2024-08-27 12:11:20|177345.1|177255.1|177347.1|177257.1|177347.1|177257.1|177333.8|177243.8|6
1724760690000|2024-08-27 12:11:30|177348.4|177258.4|177348.4|177258.4|177348.4|177258.4|177348.4|177258.4|1
1724760700000|2024-08-27 12:11:40|177346.2|177256.2|177347.7|177257.7|177347.7|177257.7|177346.2|177256.2|2
1724760710000|2024-08-27 12:11:50|177348.9|177258.9|177352|177262|177352|177262|177348.9|177258.9|6
1724760730000|2024-08-27 12:12:10|177351.8|177261.8|177379.1|177289.1|177379.1|177289.1|177351.8|177261.8|8
1724760740000|2024-08-27 12:12:20|177378.9|177288.9|177379.6|177289.6|177380.7|177290.7|177376.9|177286.9|9
1724760750000|2024-08-27 12:12:30|177379.8|177289.8|177383.2|177293.2|177383.6|177293.6|177379.8|177289.8|3
1724760760000|2024-08-27 12:12:40|177381.2|177291.2|177380.7|177290.7|177381.2|177291.2|177380.7|177290.7|2
1724760770000|2024-08-27 12:12:50|177384.6|177294.6|177377|177287|177384.6|177294.6|177373.7|177283.7|16
1724760780000|2024-08-27 12:13:00|177378.2|177288.2|177378.2|177288.2|177378.2|177288.2|177378.2|177288.2|1
1724760790000|2024-08-27 12:13:10|177379.7|177289.7|177381|177291|177382.7|177292.7|177375.6|177285.6|5
1724760800000|2024-08-27 12:13:20|177380.1|177290.1|177380.1|177290.1|177381.7|177291.7|177379.7|177289.7|5
1724760810000|2024-08-27 12:13:30|177380.2|177290.2|177379.6|177289.6|177380.2|177290.2|177379.1|177289.1|4
1724760820000|2024-08-27 12:13:40|177382.4|177292.4|177381.3|177291.3|177382.4|177292.4|177381.3|177291.3|2
1724760840000|2024-08-27 12:14:00|177381.2|177291.2|177383.5|177293.5|177383.5|177293.5|177380.5|177290.5|7
1724760850000|2024-08-27 12:14:10|177382.1|177292.1|177382.8|177292.8|177385.5|177295.5|177381.1|177291.1|9
1724760860000|2024-08-27 12:14:20|177382.9|177292.9|177382.5|177292.5|177383.7|177293.7|177381.7|177291.7|6
1724760870000|2024-08-27 12:14:30|177382.7|177292.7|177381.9|177291.9|177382.7|177292.7|177381.9|177291.9|3
1724760880000|2024-08-27 12:14:40|177381.1|177291.1|177381.1|177291.1|177381.1|177291.1|177381.1|177291.1|1
1724760890000|2024-08-27 12:14:50|177382.9|177292.9|177379.1|177289.1|177383.4|177293.4|177379.1|177289.1|5
1724760900000|2024-08-27 12:15:00|177377.2|177287.2|177379.6|177289.6|177379.6|177289.6|177377.2|177287.2|6
1724760910000|2024-08-27 12:15:10|177381.2|177291.2|177381.8|177291.8|177386.5|177296.5|177379.6|177289.6|10
1724760920000|2024-08-27 12:15:20|177381|177291|177380.5|177290.5|177381|177291|177377.5|177287.5|5
1724760930000|2024-08-27 12:15:30|177378.6|177288.6|177378.8|177288.8|177380.1|177290.1|177378.6|177288.6|3
1724760940000|2024-08-27 12:15:40|177378.7|177288.7|177379.1|177289.1|177379.1|177289.1|177378.7|177288.7|2
1724760950000|2024-08-27 12:15:50|177380.5|177290.5|177379.2|177289.2|177382.3|177292.3|177377.9|177287.9|5
1724760960000|2024-08-27 12:16:00|177378|177288|177378|177288|177380|177290|177377.2|177287.2|7
1724760970000|2024-08-27 12:16:10|177377.9|177287.9|177379|177289|177379|177289|177377.9|177287.9|2
1724760980000|2024-08-27 12:16:20|177379.2|177289.2|177383|177293|177383|177293|177379.2|177289.2|9
1724760990000|2024-08-27 12:16:30|177381|177291|177381.5|177291.5|177383.5|177293.5|177380.4|177290.4|6
1724761000000|2024-08-27 12:16:40|177381.3|177291.3|177382.6|177292.6|177384.5|177294.5|177381.3|177291.3|9
1724761010000|2024-08-27 12:16:50|177382.5|177292.5|177383.2|177293.2|177385.6|177295.6|177382.4|177292.4|9
1724761020000|2024-08-27 12:17:00|177381.3|177291.3|177379.7|177289.7|177381.7|177291.7|177378.7|177288.7|5
1724761030000|2024-08-27 12:17:10|177379.6|177289.6|177377.9|177287.9|177382.1|177292.1|177377.9|177287.9|8
1724761040000|2024-08-27 12:17:20|177379.3|177289.3|177379.2|177289.2|177379.3|177289.3|177377.4|177287.4|5
1724761050000|2024-08-27 12:17:30|177378.1|177288.1|177380|177290|177382.7|177292.7|177377.6|177287.6|9
1724761060000|2024-08-27 12:17:40|177380.1|177290.1|177379.8|177289.8|177380.1|177290.1|177379.8|177289.8|2
1724761070000|2024-08-27 12:17:50|177378.4|177288.4|177379.8|177289.8|177379.8|177289.8|177378.4|177288.4|2
1724761080000|2024-08-27 12:18:00|177379.9|177289.9|177381.8|177291.8|177385.4|177295.4|177379.9|177289.9|6
1724761090000|2024-08-27 12:18:10|177383.8|177293.8|177381.1|177291.1|177383.8|177293.8|177377.4|177287.4|10
1724761100000|2024-08-27 12:18:20|177380.9|177290.9|177381.1|177291.1|177381.1|177291.1|177380.4|177290.4|5
1724761110000|2024-08-27 12:18:30|177379.1|177289.1|177379.9|177289.9|177381.1|177291.1|177379.1|177289.1|7
1724761120000|2024-08-27 12:18:40|177378.8|177288.8|177391.9|177301.9|177394.4|177304.4|177378.8|177288.8|10
1724761130000|2024-08-27 12:18:50|177392.8|177302.8|177392.6|177302.6|177394.7|177304.7|177392.5|177302.5|8
1724761140000|2024-08-27 12:19:00|177393.6|177303.6|177389.9|177299.9|177394.2|177304.2|177389.9|177299.9|7
1724761150000|2024-08-27 12:19:10|177389.7|177299.7|177387.7|177297.7|177389.7|177299.7|177387.7|177297.7|6
1724761160000|2024-08-27 12:19:20|177387.6|177297.6|177382.5|177292.5|177387.6|177297.6|177380.7|177290.7|7
1724761170000|2024-08-27 12:19:30|177383.6|177293.6|177384.1|177294.1|177384.3|177294.3|177383.6|177293.6|4
1724761180000|2024-08-27 12:19:40|177383.9|177293.9|177383.6|177293.6|177383.9|177293.9|177383.6|177293.6|3
1724761190000|2024-08-27 12:19:50|177385.4|177295.4|177385.4|177295.4|177385.4|177295.4|177385.4|177295.4|1
1724761200000|2024-08-27 12:20:00|177385.7|177295.7|177386|177296|177386|177296|177383.2|177293.2|6
1724761210000|2024-08-27 12:20:10|177386.7|177296.7|177422|177332|177422|177332|177384.9|177294.9|14
1724761220000|2024-08-27 12:20:20|177425|177335|177473.3|177383.3|177473.3|177383.3|177423|177333|14
1724761230000|2024-08-27 12:20:30|177471.3|177381.3|177477.3|177387.3|177481.6|177391.6|177467.5|177377.5|14
1724761240000|2024-08-27 12:20:40|177476.9|177386.9|177480.9|177390.9|177485.1|177395.1|177474.7|177384.7|13
1724761250000|2024-08-27 12:20:50|177479.8|177389.8|177490.9|177400.9|177500.6|177410.6|177477|177387|13
1724761260000|2024-08-27 12:21:00|177485.7|177395.7|177466.5|177376.5|177485.7|177395.7|177466.5|177376.5|13
1724761270000|2024-08-27 12:21:10|177463|177373|177443.7|177353.7|177466.6|177376.6|177443.7|177353.7|12
1724761280000|2024-08-27 12:21:20|177446.6|177356.6|177432.5|177342.5|177446.6|177356.6|177430.8|177340.8|12
1724761290000|2024-08-27 12:21:30|177432.4|177342.4|177443.7|177353.7|177443.7|177353.7|177432.4|177342.4|8
1724761300000|2024-08-27 12:21:40|177442.7|177352.7|177447.8|177357.8|177447.9|177357.9|177442.7|177352.7|10
1724761310000|2024-08-27 12:21:50|177446.9|177356.9|177455.3|177365.3|177455.3|177365.3|177446.9|177356.9|9
1724761320000|2024-08-27 12:22:00|177452.5|177362.5|177487|177397|177487.7|177397.7|177451.7|177361.7|16
1724761330000|2024-08-27 12:22:10|177486.9|177396.9|177523.4|177433.4|177523.4|177433.4|177486.7|177396.7|21
1724761340000|2024-08-27 12:22:20|177525.9|177435.9|177556.3|177466.3|177560.7|177470.7|177525.9|177435.9|16
1724761350000|2024-08-27 12:22:30|177559.3|177469.3|177558.1|177468.1|177559.3|177469.3|177558.1|177468.1|6
1724761360000|2024-08-27 12:22:40|177558.2|177468.2|177555.2|177465.2|177558.5|177468.5|177555.2|177465.2|14
1724761370000|2024-08-27 12:22:50|177559.1|177469.1|177584.2|177494.2|177604.8|177514.8|177558.1|177468.1|15
1724761380000|2024-08-27 12:23:00|177585.1|177495.1|177598.5|177508.5|177600.2|177510.2|177581.6|177491.6|18
1724761390000|2024-08-27 12:23:10|177597.5|177507.5|177591.1|177501.1|177604.1|177514.1|177591.1|177501.1|19
1724761400000|2024-08-27 12:23:20|177590.9|177500.9|177591.9|177501.9|177594.5|177504.5|177590.9|177500.9|9
1724761410000|2024-08-27 12:23:30|177589.9|177499.9|177593.9|177503.9|177597|177507|177585.3|177495.3|14
1724761420000|2024-08-27 12:23:40|177585.8|177495.8|177582.7|177492.7|177589.5|177499.5|177580.7|177490.7|6
1724761430000|2024-08-27 12:23:50|177580.2|177490.2|177571.1|177481.1|177582.8|177492.8|177570.6|177480.6|11
1724761440000|2024-08-27 12:24:00|177567.5|177477.5|177533.8|177443.8|177567.5|177477.5|177532.7|177442.7|21
1724761450000|2024-08-27 12:24:10|177534|177444|177553.2|177463.2|177553.2|177463.2|177534|177444|15
1724761460000|2024-08-27 12:24:20|177555.4|177465.4|177552.8|177462.8|177555.4|177465.4|177552.8|177462.8|10
1724761470000|2024-08-27 12:24:30|177555.9|177465.9|177555.6|177465.6|177560.6|177470.6|177553.3|177463.3|9
1724761490000|2024-08-27 12:24:50|177552.4|177462.4|177554.9|177464.9|177557.9|177467.9|177548.1|177458.1|20
1724761500000|2024-08-27 12:25:00|177555.1|177465.1|177549.6|177459.6|177558.3|177468.3|177545.5|177455.5|11
1724761510000|2024-08-27 12:25:10|177548.2|177458.2|177547.1|177457.1|177552.9|177462.9|177545.1|177455.1|14
1724761520000|2024-08-27 12:25:20|177543.7|177453.7|177532.7|177442.7|177543.7|177453.7|177532.7|177442.7|15
1724761530000|2024-08-27 12:25:30|177534|177444|177535|177445|177537.1|177447.1|177534|177444|6
1724761540000|2024-08-27 12:25:40|177536.3|177446.3|177542.2|177452.2|177545.6|177455.6|177536.3|177446.3|10
1724761550000|2024-08-27 12:25:50|177543.8|177453.8|177533.8|177443.8|177545|177455|177533.8|177443.8|13
1724761560000|2024-08-27 12:26:00|177532.1|177442.1|177510.5|177420.5|177538.2|177448.2|177510.1|177420.1|24
1724761570000|2024-08-27 12:26:10|177510.2|177420.2|177492.9|177402.9|177510.2|177420.2|177486|177396|13
1724761580000|2024-08-27 12:26:20|177488.5|177398.5|177485.3|177395.3|177490.8|177400.8|177485.2|177395.2|12
1724761590000|2024-08-27 12:26:30|177485.4|177395.4|177484.4|177394.4|177485.4|177395.4|177484.1|177394.1|5
1724761600000|2024-08-27 12:26:40|177483.2|177393.2|177493.5|177403.5|177494.7|177404.7|177483.2|177393.2|14
1724761610000|2024-08-27 12:26:50|177493.4|177403.4|177546.2|177456.2|177549|177459|177493.4|177403.4|18
1724761620000|2024-08-27 12:27:00|177549.6|177459.6|177553.7|177463.7|177558.3|177468.3|177549.6|177459.6|20
1724761630000|2024-08-27 12:27:10|177553.6|177463.6|177557.3|177467.3|177559.3|177469.3|177552.7|177462.7|17
1724761640000|2024-08-27 12:27:20|177557.2|177467.2|177559.6|177469.6|177561.3|177471.3|177557.2|177467.2|17
1724761650000|2024-08-27 12:27:30|177559.8|177469.8|177553.3|177463.3|177559.8|177469.8|177551.1|177461.1|13
1724761660000|2024-08-27 12:27:40|177553.1|177463.1|177554.3|177464.3|177556.1|177466.1|177551.9|177461.9|10
1724761670000|2024-08-27 12:27:50|177553.4|177463.4|177557.4|177467.4|177560.3|177470.3|177553.4|177463.4|11
1724761680000|2024-08-27 12:28:00|177559.2|177469.2|177555.9|177465.9|177560.8|177470.8|177555.9|177465.9|9
1724761690000|2024-08-27 12:28:10|177554.1|177464.1|177554.9|177464.9|177556.5|177466.5|177554.1|177464.1|3
1724761700000|2024-08-27 12:28:20|177555|177465|177552.6|177462.6|177555.6|177465.6|177552.6|177462.6|6
1724761710000|2024-08-27 12:28:30|177555.5|177465.5|177551.8|177461.8|177555.5|177465.5|177551.8|177461.8|3
1724761720000|2024-08-27 12:28:40|177551.3|177461.3|177567.7|177477.7|177568.8|177478.8|177551.3|177461.3|18
1724761730000|2024-08-27 12:28:50|177571.5|177481.5|177613.5|177523.5|177620.6|177530.6|177568.9|177478.9|13
1724761740000|2024-08-27 12:29:00|177610.7|177520.7|177565.9|177475.9|177613.9|177523.9|177565.9|177475.9|13
1724761750000|2024-08-27 12:29:10|177564.8|177474.8|177559.8|177469.8|177564.8|177474.8|177559.8|177469.8|3
1724761760000|2024-08-27 12:29:20|177559|177469|177556.1|177466.1|177559.8|177469.8|177555.1|177465.1|9
1724761770000|2024-08-27 12:29:30|177554.1|177464.1|177553.8|177463.8|177555.2|177465.2|177553.8|177463.8|8
1724761780000|2024-08-27 12:29:40|177553.7|177463.7|177549.9|177459.9|177553.7|177463.7|177549.7|177459.7|13
1724761790000|2024-08-27 12:29:50|177550.3|177460.3|177552.1|177462.1|177556.6|177466.6|177550.1|177460.1|13
1724761800000|2024-08-27 12:30:00|177553.3|177463.3|177556.4|177466.4|177559.9|177469.9|177553.3|177463.3|3
1724761810000|2024-08-27 12:30:10|177550.2|177460.2|177568.9|177478.9|177570.5|177480.5|177548|177458|16
1724761820000|2024-08-27 12:30:20|177564.5|177474.5|177565|177475|177567.8|177477.8|177562.6|177472.6|18
1724761830000|2024-08-27 12:30:30|177564.1|177474.1|177563.8|177473.8|177564.5|177474.5|177561.3|177471.3|13
1724761840000|2024-08-27 12:30:40|177564.2|177474.2|177563.4|177473.4|177564.2|177474.2|177563.3|177473.3|6
1724761850000|2024-08-27 12:30:50|177564.3|177474.3|177611.4|177521.4|177614.1|177524.1|177564.2|177474.2|14
1724761860000|2024-08-27 12:31:00|177611.3|177521.3|177578.7|177488.7|177613.9|177523.9|177578.7|177488.7|7
1724761870000|2024-08-27 12:31:10|177579.6|177489.6|177581.8|177491.8|177581.8|177491.8|177579.3|177489.3|7
1724761880000|2024-08-27 12:31:20|177583.3|177493.3|177611.2|177521.2|177615.1|177525.1|177582|177492|19
1724761890000|2024-08-27 12:31:30|177610.9|177520.9|177580.3|177490.3|177615.1|177525.1|177578.7|177488.7|15
1724761900000|2024-08-27 12:31:40|177580.2|177490.2|177570.6|177480.6|177582.9|177492.9|177568.6|177478.6|12
1724761910000|2024-08-27 12:31:50|177568.2|177478.2|177568.3|177478.3|177570.7|177480.7|177567.1|177477.1|12
1724761920000|2024-08-27 12:32:00|177566.6|177476.6|177566.4|177476.4|177572.3|177482.3|177565.2|177475.2|13
1724761930000|2024-08-27 12:32:10|177566.5|177476.5|177577.5|177487.5|177577.5|177487.5|177566.5|177476.5|16
1724761940000|2024-08-27 12:32:20|177575.9|177485.9|177615.5|177525.5|177616.3|177526.3|177575.9|177485.9|8
1724761950000|2024-08-27 12:32:30|177613.1|177523.1|177614.7|177524.7|177614.7|177524.7|177604.6|177514.6|10
1724761960000|2024-08-27 12:32:40|177616.2|177526.2|177614.6|177524.6|177616.2|177526.2|177614.6|177524.6|5
1724761970000|2024-08-27 12:32:50|177616|177526|177607.7|177517.7|177616.1|177526.1|177607.7|177517.7|6
1724761980000|2024-08-27 12:33:00|177610|177520|177617.3|177527.3|177622.8|177532.8|177610|177520|18
1724761990000|2024-08-27 12:33:10|177617.2|177527.2|177618.5|177528.5|177618.5|177528.5|177617.2|177527.2|2
1724762000000|2024-08-27 12:33:20|177617.8|177527.8|177604.3|177514.3|177619.7|177529.7|177604.3|177514.3|13
1724762010000|2024-08-27 12:33:30|177603.8|177513.8|177599.7|177509.7|177603.8|177513.8|177599.7|177509.7|9
1724762020000|2024-08-27 12:33:40|177600.4|177510.4|177597.7|177507.7|177602.2|177512.2|177597.7|177507.7|5
1724762030000|2024-08-27 12:33:50|177600.4|177510.4|177577.2|177487.2|177600.6|177510.6|177577.2|177487.2|18
1724762040000|2024-08-27 12:34:00|177576.5|177486.5|177585.4|177495.4|177585.4|177495.4|177573.4|177483.4|9
1724762050000|2024-08-27 12:34:10|177585.9|177495.9|177573.6|177483.6|177586.3|177496.3|177571.7|177481.7|8
1724762060000|2024-08-27 12:34:20|177573.8|177483.8|177553.6|177463.6|177573.8|177483.8|177553|177463|8
1724762070000|2024-08-27 12:34:30|177551.8|177461.8|177547.5|177457.5|177551.8|177461.8|177547.2|177457.2|7
1724762080000|2024-08-27 12:34:40|177548.5|177458.5|177544.5|177454.5|177548.5|177458.5|177543.4|177453.4|8
1724762090000|2024-08-27 12:34:50|177545.8|177455.8|177546.7|177456.7|177549.4|177459.4|177540.5|177450.5|10
1724762100000|2024-08-27 12:35:00|177542.2|177452.2|177543.3|177453.3|177543.3|177453.3|177542.2|177452.2|4
1724762110000|2024-08-27 12:35:10|177545|177455|177544|177454|177554.3|177464.3|177541.8|177451.8|10
1724762120000|2024-08-27 12:35:20|177545.3|177455.3|177539.4|177449.4|177545.5|177455.5|177539.4|177449.4|6
1724762130000|2024-08-27 12:35:30|177535.3|177445.3|177547.2|177457.2|177547.2|177457.2|177535.3|177445.3|7
1724762140000|2024-08-27 12:35:40|177545.5|177455.5|177572.3|177482.3|177572.3|177482.3|177545|177455|13
1724762150000|2024-08-27 12:35:50|177569.5|177479.5|177573.4|177483.4|177573.4|177483.4|177562.9|177472.9|14
1724762160000|2024-08-27 12:36:00|177572.3|177482.3|177553.5|177463.5|177572.3|177482.3|177553.5|177463.5|7
1724762170000|2024-08-27 12:36:10|177551.6|177461.6|177551.6|177461.6|177551.6|177461.6|177551.6|177461.6|1
1724762180000|2024-08-27 12:36:20|177554.2|177464.2|177550.9|177460.9|177554.2|177464.2|177549.3|177459.3|9
1724762190000|2024-08-27 12:36:30|177551.6|177461.6|177554|177464|177556.5|177466.5|177551.6|177461.6|5
1724762200000|2024-08-27 12:36:40|177551.6|177461.6|177560.2|177470.2|177573.8|177483.8|177551.6|177461.6|12
1724762210000|2024-08-27 12:36:50|177561.9|177471.9|177560.4|177470.4|177564.1|177474.1|177559.9|177469.9|9
1724762220000|2024-08-27 12:37:00|177558.1|177468.1|177559.4|177469.4|177561.3|177471.3|177558.1|177468.1|8
1724762230000|2024-08-27 12:37:10|177559.5|177469.5|177559|177469|177561.1|177471.1|177556.3|177466.3|15
1724762240000|2024-08-27 12:37:20|177562.7|177472.7|177568.1|177478.1|177570.3|177480.3|177562.7|177472.7|14
1724762250000|2024-08-27 12:37:30|177567|177477|177559.5|177469.5|177567|177477|177559.5|177469.5|6
1724762260000|2024-08-27 12:37:40|177558.2|177468.2|177559.7|177469.7|177559.7|177469.7|177556.5|177466.5|3
1724762270000|2024-08-27 12:37:50|177559.9|177469.9|177554.7|177464.7|177559.9|177469.9|177554.1|177464.1|5
1724762280000|2024-08-27 12:38:00|177554|177464|177553.9|177463.9|177555.4|177465.4|177553.9|177463.9|6
1724762290000|2024-08-27 12:38:10|177553.4|177463.4|177558.3|177468.3|177561.6|177471.6|177553.1|177463.1|11
1724762300000|2024-08-27 12:38:20|177559.4|177469.4|177556.2|177466.2|177559.4|177469.4|177553.6|177463.6|8
1724762310000|2024-08-27 12:38:30|177555.3|177465.3|177554.9|177464.9|177558.2|177468.2|177554.8|177464.8|10
1724762320000|2024-08-27 12:38:40|177553|177463|177562.9|177472.9|177564.4|177474.4|177543.8|177453.8|15
1724762330000|2024-08-27 12:38:50|177561.7|177471.7|177570.6|177480.6|177570.6|177480.6|177560.1|177470.1|12
1724762340000|2024-08-27 12:39:00|177570|177480|177599.1|177509.1|177599.1|177509.1|177570|177480|13
1724762350000|2024-08-27 12:39:10|177600.7|177510.7|177600|177510|177607.9|177517.9|177600|177510|12
1724762360000|2024-08-27 12:39:20|177598.7|177508.7|177588.9|177498.9|177598.7|177508.7|177588.9|177498.9|5
1724762370000|2024-08-27 12:39:30|177588.5|177498.5|177566|177476|177588.5|177498.5|177566|177476|6
1724762380000|2024-08-27 12:39:40|177566.6|177476.6|177560.5|177470.5|177566.6|177476.6|177559.9|177469.9|7
1724762390000|2024-08-27 12:39:50|177555.4|177465.4|177565.4|177475.4|177569|177479|177551.5|177461.5|15
1724762400000|2024-08-27 12:40:00|177570|177480|177578.3|177488.3|177587.8|177497.8|177570|177480|9
1724762410000|2024-08-27 12:40:10|177578.4|177488.4|177575.2|177485.2|177578.6|177488.6|177574.2|177484.2|16
1724762420000|2024-08-27 12:40:20|177575|177485|177573.1|177483.1|177576|177486|177573.1|177483.1|8
1724762430000|2024-08-27 12:40:30|177573.4|177483.4|177574.9|177484.9|177574.9|177484.9|177573|177483|9
1724762440000|2024-08-27 12:40:40|177574.8|177484.8|177566.9|177476.9|177582.3|177492.3|177566.8|177476.8|15
1724762450000|2024-08-27 12:40:50|177567.2|177477.2|177566.7|177476.7|177567.6|177477.6|177566.7|177476.7|8
1724762460000|2024-08-27 12:41:00|177563.9|177473.9|177556.2|177466.2|177564.4|177474.4|177555.5|177465.5|12
1724762470000|2024-08-27 12:41:10|177555.5|177465.5|177559.5|177469.5|177559.8|177469.8|177555.5|177465.5|10
1724762480000|2024-08-27 12:41:20|177556.6|177466.6|177565.4|177475.4|177565.4|177475.4|177556.2|177466.2|6
1724762490000|2024-08-27 12:41:30|177568.2|177478.2|177559.9|177469.9|177568.2|177478.2|177556.2|177466.2|8
1724762500000|2024-08-27 12:41:40|177560.4|177470.4|177554.2|177464.2|177560.5|177470.5|177553.3|177463.3|9
1724762510000|2024-08-27 12:41:50|177557.3|177467.3|177554.5|177464.5|177559.3|177469.3|177552.3|177462.3|9
1724762520000|2024-08-27 12:42:00|177555.5|177465.5|177552.2|177462.2|177564.7|177474.7|177552.2|177462.2|11
1724762530000|2024-08-27 12:42:10|177549.4|177459.4|177551.8|177461.8|177552.9|177462.9|177547.4|177457.4|10
1724762540000|2024-08-27 12:42:20|177549.8|177459.8|177547.4|177457.4|177549.8|177459.8|177544.2|177454.2|10
1724762550000|2024-08-27 12:42:30|177548.6|177458.6|177558.5|177468.5|177561.1|177471.1|177548.6|177458.6|8
1724762560000|2024-08-27 12:42:40|177558.7|177468.7|177556.1|177466.1|177575.6|177485.6|177554.6|177464.6|14
1724762570000|2024-08-27 12:42:50|177558.3|177468.3|177567.9|177477.9|177567.9|177477.9|177554.6|177464.6|10
1724762580000|2024-08-27 12:43:00|177564.3|177474.3|177564.7|177474.7|177564.7|177474.7|177563.3|177473.3|4
1724762590000|2024-08-27 12:43:10|177567.4|177477.4|177565.6|177475.6|177567.5|177477.5|177565.2|177475.2|9
1724762600000|2024-08-27 12:43:20|177563.6|177473.6|177556.5|177466.5|177563.6|177473.6|177554.5|177464.5|12
1724762610000|2024-08-27 12:43:30|177557.8|177467.8|177556.4|177466.4|177557.8|177467.8|177555.6|177465.6|4
1724762620000|2024-08-27 12:43:40|177556.2|177466.2|177587.8|177497.8|177587.8|177497.8|177556.2|177466.2|13
1724762630000|2024-08-27 12:43:50|177592.1|177502.1|177579.4|177489.4|177595.7|177505.7|177579.4|177489.4|13
1724762640000|2024-08-27 12:44:00|177580.4|177490.4|177570.4|177480.4|177580.4|177490.4|177567.2|177477.2|8
1724762650000|2024-08-27 12:44:10|177570.6|177480.6|177603.1|177513.1|177617.3|177527.3|177570.6|177480.6|13
1724762660000|2024-08-27 12:44:20|177605.2|177515.2|177603.3|177513.3|177605.2|177515.2|177601.9|177511.9|8
1724762670000|2024-08-27 12:44:30|177605.7|177515.7|177611.7|177521.7|177612.7|177522.7|177605.7|177515.7|15
1724762680000|2024-08-27 12:44:40|177611.6|177521.6|177620.3|177530.3|177625.4|177535.4|177610.1|177520.1|13
1724762690000|2024-08-27 12:44:50|177621.2|177531.2|177619.5|177529.5|177622.1|177532.1|177619.5|177529.5|3
1724762700000|2024-08-27 12:45:00|177621.3|177531.3|177614|177524|177623.7|177533.7|177614|177524|16
1724762710000|2024-08-27 12:45:10|177613.9|177523.9|177619.6|177529.6|177620.5|177530.5|177613.8|177523.8|11
1724762720000|2024-08-27 12:45:20|177616.2|177526.2|177615.7|177525.7|177618.5|177528.5|177613.8|177523.8|15
1724762730000|2024-08-27 12:45:30|177615.6|177525.6|177620.3|177530.3|177620.3|177530.3|177615.6|177525.6|9
1724762740000|2024-08-27 12:45:40|177615.7|177525.7|177621.7|177531.7|177622.7|177532.7|177615.7|177525.7|14
1724762750000|2024-08-27 12:45:50|177621.4|177531.4|177618|177528|177621.4|177531.4|177617.2|177527.2|6
1724762760000|2024-08-27 12:46:00|177622.4|177532.4|177619|177529|177622.4|177532.4|177617.5|177527.5|6
1724762770000|2024-08-27 12:46:10|177623.8|177533.8|177620|177530|177623.8|177533.8|177619.6|177529.6|3
1724762780000|2024-08-27 12:46:20|177625.9|177535.9|177624.4|177534.4|177625.9|177535.9|177624.4|177534.4|2
1724762790000|2024-08-27 12:46:30|177624.2|177534.2|177615.7|177525.7|177624.2|177534.2|177615.7|177525.7|8
1724762800000|2024-08-27 12:46:40|177615.6|177525.6|177614.6|177524.6|177615.6|177525.6|177614.6|177524.6|6
1724762810000|2024-08-27 12:46:50|177614.3|177524.3|177610.2|177520.2|177615|177525|177610.2|177520.2|10
1724762820000|2024-08-27 12:47:00|177609.9|177519.9|177611.9|177521.9|177616.9|177526.9|177609.2|177519.2|15
1724762830000|2024-08-27 12:47:10|177611.8|177521.8|177617.9|177527.9|177620.5|177530.5|177611.8|177521.8|9
1724762840000|2024-08-27 12:47:20|177617.7|177527.7|177646.4|177556.4|177652.3|177562.3|177617.5|177527.5|8
1724762850000|2024-08-27 12:47:30|177651.4|177561.4|177632.2|177542.2|177651.4|177561.4|177625.6|177535.6|9
1724762860000|2024-08-27 12:47:40|177631|177541|177619.5|177529.5|177631.6|177541.6|177619.5|177529.5|15
1724762870000|2024-08-27 12:47:50|177617.8|177527.8|177612.9|177522.9|177619.3|177529.3|177612.9|177522.9|10
1724762880000|2024-08-27 12:48:00|177620.2|177530.2|177575|177485|177620.2|177530.2|177573.9|177483.9|13
1724762890000|2024-08-27 12:48:10|177575.2|177485.2|177580.9|177490.9|177580.9|177490.9|177574.4|177484.4|8
1724762900000|2024-08-27 12:48:20|177580.8|177490.8|177595.2|177505.2|177597.6|177507.6|177580.6|177490.6|15
1724762910000|2024-08-27 12:48:30|177597.7|177507.7|177617.9|177527.9|177620.1|177530.1|177580.9|177490.9|15
1724762920000|2024-08-27 12:48:40|177590.1|177500.1|177584.2|177494.2|177593.1|177503.1|177579.9|177489.9|19
1724762930000|2024-08-27 12:48:50|177583.2|177493.2|177620.9|177530.9|177622.7|177532.7|177583.2|177493.2|12
1724762940000|2024-08-27 12:49:00|177616.5|177526.5|177616.8|177526.8|177620.7|177530.7|177616.5|177526.5|7
1724762950000|2024-08-27 12:49:10|177617.5|177527.5|177619|177529|177619|177529|177617.2|177527.2|10
1724762960000|2024-08-27 12:49:20|177620.8|177530.8|177621.4|177531.4|177624.4|177534.4|177620.8|177530.8|4
1724762970000|2024-08-27 12:49:30|177621.8|177531.8|177620.5|177530.5|177623.6|177533.6|177620.5|177530.5|7
1724762980000|2024-08-27 12:49:40|177620.4|177530.4|177626.3|177536.3|177627.8|177537.8|177620|177530|17
1724762990000|2024-08-27 12:49:50|177625.6|177535.6|177622.1|177532.1|177625.6|177535.6|177622.1|177532.1|10
1724763000000|2024-08-27 12:50:00|177619.5|177529.5|177663|177573|177667.9|177577.9|177617.2|177527.2|13
1724763010000|2024-08-27 12:50:10|177659.8|177569.8|177667.3|177577.3|177667.5|177577.5|177656.7|177566.7|21
1724763020000|2024-08-27 12:50:20|177667.1|177577.1|177629.1|177539.1|177673.7|177583.7|177628.7|177538.7|18
1724763030000|2024-08-27 12:50:30|177630.3|177540.3|177630.3|177540.3|177636|177546|177628.8|177538.8|15
1724763040000|2024-08-27 12:50:40|177630.1|177540.1|177628.2|177538.2|177632.1|177542.1|177628.2|177538.2|17
1724763050000|2024-08-27 12:50:50|177628.5|177538.5|177630.3|177540.3|177630.3|177540.3|177625.4|177535.4|11
1724763060000|2024-08-27 12:51:00|177629.7|177539.7|177629.7|177539.7|177630.2|177540.2|177629.5|177539.5|8
1724763070000|2024-08-27 12:51:10|177626.5|177536.5|177629.1|177539.1|177629.4|177539.4|177626.5|177536.5|6
1724763080000|2024-08-27 12:51:20|177628.8|177538.8|177628.9|177538.9|177629.1|177539.1|177619.9|177529.9|10
1724763090000|2024-08-27 12:51:30|177626.2|177536.2|177626.6|177536.6|177626.6|177536.6|177625.3|177535.3|7
1724763100000|2024-08-27 12:51:40|177626.3|177536.3|177625.9|177535.9|177626.3|177536.3|177624.8|177534.8|5
1724763110000|2024-08-27 12:51:50|177624.8|177534.8|177624.6|177534.6|177626.5|177536.5|177622.3|177532.3|10
1724763120000|2024-08-27 12:52:00|177624.7|177534.7|177625.2|177535.2|177626.6|177536.6|177624.7|177534.7|5
1724763130000|2024-08-27 12:52:10|177626.4|177536.4|177628.6|177538.6|177628.6|177538.6|177625.2|177535.2|6
1724763140000|2024-08-27 12:52:20|177628.2|177538.2|177626.1|177536.1|177629.2|177539.2|177626.1|177536.1|7
1724763150000|2024-08-27 12:52:30|177624.3|177534.3|177627.2|177537.2|177628.8|177538.8|177624.1|177534.1|10
1724763160000|2024-08-27 12:52:40|177626.6|177536.6|177627.1|177537.1|177627.7|177537.7|177626.6|177536.6|4
1724763170000|2024-08-27 12:52:50|177627.5|177537.5|177654.3|177564.3|177659.6|177569.6|177627.5|177537.5|17
1724763180000|2024-08-27 12:53:00|177668.7|177578.7|177656.4|177566.4|177675.1|177585.1|177650.2|177560.2|10
1724763190000|2024-08-27 12:53:10|177654.6|177564.6|177660.1|177570.1|177667.7|177577.7|177654.6|177564.6|10
1724763200000|2024-08-27 12:53:20|177661.1|177571.1|177664|177574|177664|177574|177658.2|177568.2|15
1724763210000|2024-08-27 12:53:30|177662.7|177572.7|177684.6|177594.6|177685.8|177595.8|177662.7|177572.7|13
1724763220000|2024-08-27 12:53:40|177685|177595|177707.2|177617.2|177707.2|177617.2|177685|177595|11
1724763230000|2024-08-27 12:53:50|177705|177615|177706.9|177616.9|177708.4|177618.4|177703.5|177613.5|11
1724763240000|2024-08-27 12:54:00|177709.2|177619.2|177696.3|177606.3|177710.2|177620.2|177693.6|177603.6|8
1724763250000|2024-08-27 12:54:10|177696|177606|177689.3|177599.3|177696.3|177606.3|177689.3|177599.3|11
1724763260000|2024-08-27 12:54:20|177691.9|177601.9|177695.6|177605.6|177696.9|177606.9|177691.9|177601.9|7
1724763270000|2024-08-27 12:54:30|177695.2|177605.2|177708.8|177618.8|177708.8|177618.8|177695.2|177605.2|9
1724763280000|2024-08-27 12:54:40|177704.1|177614.1|177708.7|177618.7|177713.3|177623.3|177704.1|177614.1|7
1724763290000|2024-08-27 12:54:50|177706.8|177616.8|177704.3|177614.3|177713.2|177623.2|177694.2|177604.2|15
1724763300000|2024-08-27 12:55:00|177703.8|177613.8|177680.7|177590.7|177722.2|177632.2|177680.7|177590.7|16
1724763310000|2024-08-27 12:55:10|177651.2|177561.2|177669.2|177579.2|177673.5|177583.5|177651.2|177561.2|14
1724763320000|2024-08-27 12:55:20|177667.7|177577.7|177672.1|177582.1|177672.1|177582.1|177661|177571|19
1724763330000|2024-08-27 12:55:30|177678.5|177588.5|177694.9|177604.9|177694.9|177604.9|177678.5|177588.5|14
1724763340000|2024-08-27 12:55:40|177692.3|177602.3|177695.4|177605.4|177695.4|177605.4|177690.4|177600.4|9
1724763350000|2024-08-27 12:55:50|177712.3|177622.3|177737.1|177647.1|177737.1|177647.1|177701.7|177611.7|23
1724763360000|2024-08-27 12:56:00|177738.2|177648.2|177695.7|177605.7|177754.3|177664.3|177694.1|177604.1|15
1724763370000|2024-08-27 12:56:10|177695.2|177605.2|177687.1|177597.1|177696.7|177606.7|177686|177596|18
1724763380000|2024-08-27 12:56:20|177683.5|177593.5|177676.5|177586.5|177683.5|177593.5|177667.2|177577.2|17
1724763390000|2024-08-27 12:56:30|177677.7|177587.7|177687|177597|177700.8|177610.8|177676.5|177586.5|19
1724763400000|2024-08-27 12:56:40|177686.3|177596.3|177682.9|177592.9|177687.3|177597.3|177682.7|177592.7|13
1724763410000|2024-08-27 12:56:50|177684.5|177594.5|177684.3|177594.3|177687.4|177597.4|177682.1|177592.1|12
1724763420000|2024-08-27 12:57:00|177682.4|177592.4|177681.4|177591.4|177693.6|177603.6|177680.5|177590.5|14
1724763430000|2024-08-27 12:57:10|177680.5|177590.5|177676.9|177586.9|177680.5|177590.5|177673.3|177583.3|8
1724763440000|2024-08-27 12:57:20|177677|177587|177689.1|177599.1|177691.3|177601.3|177677|177587|9
1724763450000|2024-08-27 12:57:30|177686.9|177596.9|177678.7|177588.7|177688.8|177598.8|177678.7|177588.7|15
1724763460000|2024-08-27 12:57:40|177680.3|177590.3|177678.8|177588.8|177680.3|177590.3|177675|177585|8
1724763470000|2024-08-27 12:57:50|177681.2|177591.2|177679|177589|177684.8|177594.8|177677.5|177587.5|12
1724763480000|2024-08-27 12:58:00|177690.4|177600.4|177686.5|177596.5|177691.2|177601.2|177686.5|177596.5|9
1724763490000|2024-08-27 12:58:10|177715.2|177625.2|177692.3|177602.3|177715.2|177625.2|177687.1|177597.1|8
1724763500000|2024-08-27 12:58:20|177694.8|177604.8|177698.9|177608.9|177706.7|177616.7|177690.6|177600.6|12
1724763510000|2024-08-27 12:58:30|177696.6|177606.6|177705.4|177615.4|177710.7|177620.7|177693.8|177603.8|15
1724763520000|2024-08-27 12:58:40|177704.5|177614.5|177715.4|177625.4|177715.4|177625.4|177704.3|177614.3|8
1724763530000|2024-08-27 12:58:50|177711.5|177621.5|177710|177620|177711.7|177621.7|177710|177620|4
1724763540000|2024-08-27 12:59:00|177711.4|177621.4|177749.3|177659.3|177751.2|177661.2|177711.4|177621.4|12
1724763550000|2024-08-27 12:59:10|177751.3|177661.3|177753.2|177663.2|177754.6|177664.6|177749.5|177659.5|6
1724763560000|2024-08-27 12:59:20|177751.8|177661.8|177754.3|177664.3|177757.6|177667.6|177751|177661|6
1724763570000|2024-08-27 12:59:30|177751|177661|177764.7|177674.7|177764.7|177674.7|177751|177661|11
1724763580000|2024-08-27 12:59:40|177762.7|177672.7|177772.8|177682.8|177772.8|177682.8|177762.7|177672.7|6
1724763590000|2024-08-27 12:59:50|177772.6|177682.6|177772|177682|177778.1|177688.1|177772|177682|9
1724763600000|2024-08-27 13:00:00|177780.2|177690.2|177765.1|177675.1|177780.2|177690.2|177756.4|177666.4|9
1724763610000|2024-08-27 13:00:10|177766|177676|177765.5|177675.5|177768.6|177678.6|177765.3|177675.3|14
1724763620000|2024-08-27 13:00:20|177765.7|177675.7|177771.7|177681.7|177771.7|177681.7|177765.7|177675.7|4
1724763630000|2024-08-27 13:00:30|177772.2|177682.2|177772.3|177682.3|177772.3|177682.3|177772.2|177682.2|2
1724763650000|2024-08-27 13:00:50|177731.7|177641.7|177735.4|177645.4|177736.4|177646.4|177719.9|177629.9|10
1724763660000|2024-08-27 13:01:00|177737.2|177647.2|177739.5|177649.5|177741.5|177651.5|177734.9|177644.9|8
1724763670000|2024-08-27 13:01:10|177743.5|177653.5|177734.1|177644.1|177743.5|177653.5|177734.1|177644.1|10
1724763680000|2024-08-27 13:01:20|177733.9|177643.9|177711.5|177621.5|177734.2|177644.2|177711.5|177621.5|13
1724763690000|2024-08-27 13:01:30|177711.1|177621.1|177689.8|177599.8|177731.8|177628.3|177689.8|177576.7|10
1724763700000|2024-08-27 13:01:40|177689.3|177599.3|177682.5|177592.5|177689.3|177599.3|177682.5|177592.5|9
1724763710000|2024-08-27 13:01:50|177682.3|177592.3|177694.9|177564.9|177702.4|177592.5|177682.1|177564.9|6
1724763720000|2024-08-27 13:02:00|177694|177564|177671.9|177581.9|177694|177585.9|177660.7|177558.8|25
1724763730000|2024-08-27 13:02:10|177670.5|177580.5|177669|177579|177678.8|177588.8|177668.8|177578.8|9
1724763740000|2024-08-27 13:02:20|177670.1|177580.1|177675.4|177585.4|177682.7|177592.7|177668.3|177578.3|14
1724763750000|2024-08-27 13:02:30|177675.5|177585.5|177668.2|177578.2|177677.1|177587.1|177668.1|177578.1|19
1724763760000|2024-08-27 13:02:40|177667.7|177577.7|177667.9|177577.9|177667.9|177577.9|177667.7|177577.7|2
1724763770000|2024-08-27 13:02:50|177667.1|177577.1|177666.8|177576.8|177669|177579|177663.1|177573.1|11
1724763780000|2024-08-27 13:03:00|177667.1|177577.1|177679.6|177589.6|177679.6|177589.6|177667.1|177577.1|15
1724763790000|2024-08-27 13:03:10|177679.7|177589.7|177676.9|177586.9|177685.7|177595.7|177676.1|177586.1|19
1724763800000|2024-08-27 13:03:20|177677|177587|177665|177575|177677.1|177587.1|177663.9|177573.9|13
1724763810000|2024-08-27 13:03:30|177671.1|177581.1|177662.6|177572.6|177689.8|177599.8|177662.6|177572.6|13
1724763820000|2024-08-27 13:03:40|177661.4|177571.4|177668.9|177578.9|177685.8|177595.8|177661.4|177571.4|12
1724763830000|2024-08-27 13:03:50|177666.5|177576.5|177684.8|177594.8|177686.7|177596.7|177663.6|177573.6|15
1724763840000|2024-08-27 13:04:00|177685.3|177595.3|177699|177609|177699|177609|177684.8|177594.8|12
1724763850000|2024-08-27 13:04:10|177700.1|177610.1|177700|177610|177700.1|177610.1|177695.5|177605.5|8
1724763860000|2024-08-27 13:04:20|177703.1|177613.1|177715.3|177625.3|177715.3|177625.3|177702.5|177612.5|13
1724763870000|2024-08-27 13:04:30|177727.6|177637.6|177714.8|177624.8|177736.7|177646.7|177714.7|177624.7|16
1724763880000|2024-08-27 13:04:40|177715.1|177625.1|177695.5|177605.5|177715.3|177625.3|177692.5|177602.5|16
1724763890000|2024-08-27 13:04:50|177694.9|177604.9|177697.8|177607.8|177702.3|177612.3|177694.5|177604.5|12
1724763900000|2024-08-27 13:05:00|177701.5|177611.5|177734.3|177644.3|177738.8|177648.8|177699.7|177609.7|22
1724763910000|2024-08-27 13:05:10|177713.4|177623.4|177666.7|177576.7|177722.1|177632.1|177663.8|177573.8|21
1724763920000|2024-08-27 13:05:20|177666.6|177576.6|177663|177573|177666.6|177576.6|177660.8|177570.8|10
1724763930000|2024-08-27 13:05:30|177658.3|177568.3|177652.7|177562.7|177658.3|177568.3|177652.7|177562.7|7
1724763940000|2024-08-27 13:05:40|177653|177563|177644.1|177554.1|177658|177568|177639.7|177549.7|14
1724763950000|2024-08-27 13:05:50|177639.1|177549.1|177593.9|177503.9|177639.1|177549.1|177589.5|177499.5|20
1724763960000|2024-08-27 13:06:00|177592.4|177502.4|177585.9|177495.9|177596.6|177506.6|177583.3|177493.3|28
1724763970000|2024-08-27 13:06:10|177585.6|177495.6|177576.7|177486.7|177586.4|177496.4|177576.7|177486.7|20
1724763980000|2024-08-27 13:06:20|177581.7|177491.7|177524.7|177434.7|177581.7|177491.7|177524.7|177434.7|8
1724763990000|2024-08-27 13:06:30|177516.3|177426.3|177511.6|177421.6|177516.3|177426.3|177508.1|177418.1|17
1724764000000|2024-08-27 13:06:40|177508.9|177418.9|177520.2|177430.2|177520.5|177430.5|177500.1|177410.1|14
1724764010000|2024-08-27 13:06:50|177519.2|177429.2|177521.5|177431.5|177529.1|177439.1|177518|177428|18
1724764020000|2024-08-27 13:07:00|177520.5|177430.5|177525.2|177435.2|177525.2|177435.2|177516|177426|19
1724764030000|2024-08-27 13:07:10|177524.9|177434.9|177526.1|177436.1|177526.1|177436.1|177524.9|177434.9|6
1724764040000|2024-08-27 13:07:20|177525.8|177435.8|177608|177518|177612.8|177522.8|177514.4|177424.4|11
1724764050000|2024-08-27 13:07:30|177606.9|177516.9|177597.8|177507.8|177606.9|177516.9|177597.8|177507.8|21
1724764060000|2024-08-27 13:07:40|177599.8|177509.8|177597|177507|177600.9|177510.9|177592.1|177502.1|9
1724764070000|2024-08-27 13:07:50|177599.7|177509.7|177606.6|177516.6|177606.9|177516.9|177599.7|177509.7|7
1724764080000|2024-08-27 13:08:00|177605.9|177515.9|177590.1|177500.1|177609.4|177519.4|177572.2|177482.2|23
1724764090000|2024-08-27 13:08:10|177588.1|177498.1|177590.4|177500.4|177590.4|177500.4|177583.5|177493.5|15
1724764100000|2024-08-27 13:08:20|177588.9|177498.9|177584.4|177494.4|177588.9|177498.9|177582.9|177492.9|17
1724764110000|2024-08-27 13:08:30|177593.3|177503.3|177590.3|177500.3|177593.3|177503.3|177583|177493|19
1724764120000|2024-08-27 13:08:40|177590.1|177500.1|177565.4|177475.4|177593.1|177503.1|177564.4|177474.4|19
1724764130000|2024-08-27 13:08:50|177565.2|177475.2|177529.3|177439.3|177568.5|177478.5|177521.4|177431.4|19
1724764140000|2024-08-27 13:09:00|177530.3|177440.3|177528.5|177438.5|177532.5|177442.5|177528.5|177438.5|8
1724764150000|2024-08-27 13:09:10|177525.6|177435.6|177532.3|177442.3|177536|177446|177525.6|177435.6|6
1724764160000|2024-08-27 13:09:20|177534.1|177444.1|177525.4|177435.4|177534.1|177444.1|177519.1|177429.1|22
1724764170000|2024-08-27 13:09:30|177527.2|177437.2|177525.4|177435.4|177527.2|177437.2|177520.4|177430.4|13
1724764180000|2024-08-27 13:09:40|177524.7|177434.7|177520.7|177430.7|177524.7|177434.7|177520.6|177430.6|10
1724764190000|2024-08-27 13:09:50|177521.6|177431.6|177520.4|177430.4|177522.3|177432.3|177519.9|177429.9|10
1724764200000|2024-08-27 13:10:00|177520.5|177430.5|177527.7|177437.7|177529.2|177439.2|177505.5|177415.5|20
1724764210000|2024-08-27 13:10:10|177524.9|177434.9|177532.2|177442.2|177535|177445|177524.9|177434.9|6
1724764220000|2024-08-27 13:10:20|177533.7|177443.7|177534.2|177444.2|177536.5|177446.5|177532.3|177442.3|5
1724764230000|2024-08-27 13:10:30|177534.1|177444.1|177535.4|177445.4|177541.2|177451.2|177533|177443|21
1724764240000|2024-08-27 13:10:40|177535.2|177445.2|177534.2|177444.2|177537.1|177447.1|177531.7|177441.7|20
1724764250000|2024-08-27 13:10:50|177536.1|177446.1|177536.5|177446.5|177540|177450|177533.1|177443.1|17
1724764260000|2024-08-27 13:11:00|177534.6|177444.6|177598.9|177508.9|177598.9|177508.9|177532.7|177442.7|13
1724764270000|2024-08-27 13:11:10|177598.6|177508.6|177601.2|177511.2|177607.5|177517.5|177598.5|177508.5|13
1724764280000|2024-08-27 13:11:20|177599.4|177509.4|177598.2|177508.2|177601.3|177511.3|177598.2|177508.2|5
1724764290000|2024-08-27 13:11:30|177600.9|177510.9|177595.7|177505.7|177600.9|177510.9|177592.9|177502.9|10
1724764300000|2024-08-27 13:11:40|177595.3|177505.3|177595|177505|177597|177507|177592.6|177502.6|7
1724764310000|2024-08-27 13:11:50|177600.8|177510.8|177601|177511|177611|177521|177600.8|177510.8|8
1724764320000|2024-08-27 13:12:00|177603.6|177513.6|177610.3|177520.3|177610.3|177520.3|177603.6|177513.6|7
1724764330000|2024-08-27 13:12:10|177612.6|177522.6|177614.3|177524.3|177615|177525|177603.3|177513.3|16
1724764340000|2024-08-27 13:12:20|177614|177524|177614.8|177524.8|177614.9|177524.9|177612.4|177522.4|7
1724764350000|2024-08-27 13:12:30|177614.7|177524.7|177613.9|177523.9|177616.6|177526.6|177612.4|177522.4|16
1724764360000|2024-08-27 13:12:40|177612.6|177522.6|177604.7|177514.7|177612.6|177522.6|177604.7|177514.7|12
1724764370000|2024-08-27 13:12:50|177606.4|177516.4|177590.4|177500.4|177606.4|177516.4|177584.8|177494.8|14
1724764380000|2024-08-27 13:13:00|177587.8|177497.8|177565|177475|177587.8|177497.8|177565|177475|11
1724764390000|2024-08-27 13:13:10|177564.6|177474.6|177577.3|177487.3|177578.1|177488.1|177564.6|177474.6|10
1724764400000|2024-08-27 13:13:20|177576.5|177486.5|177575.5|177485.5|177576.9|177486.9|177574.3|177484.3|7
1724764410000|2024-08-27 13:13:30|177574.1|177484.1|177581|177491|177584.5|177494.5|177574.1|177484.1|10
1724764420000|2024-08-27 13:13:40|177579.7|177489.7|177540.3|177450.3|177579.7|177489.7|177534.2|177444.2|12
1724764430000|2024-08-27 13:13:50|177539.9|177449.9|177535.4|177445.4|177541.9|177451.9|177532.4|177442.4|13
1724764440000|2024-08-27 13:14:00|177532|177442|177542.4|177452.4|177545.3|177455.3|177525.9|177435.9|14
1724764450000|2024-08-27 13:14:10|177536.6|177446.6|177552.2|177462.2|177555.1|177465.1|177536.6|177446.6|13
1724764460000|2024-08-27 13:14:20|177552|177462|177545.9|177455.9|177552|177462|177540.9|177450.9|11
1724764470000|2024-08-27 13:14:30|177541|177451|177557.3|177467.3|177557.3|177467.3|177541|177451|10
1724764480000|2024-08-27 13:14:40|177557.1|177467.1|177557.7|177467.7|177558.5|177468.5|177553.5|177463.5|12
1724764490000|2024-08-27 13:14:50|177585.7|177495.7|177590.6|177500.6|177602.1|177512.1|177585.7|177495.7|11
1724764500000|2024-08-27 13:15:00|177590.3|177500.3|177584.1|177494.1|177590.3|177500.3|177584.1|177494.1|6
1724764510000|2024-08-27 13:15:10|177584.3|177494.3|177565|177475|177584.3|177494.3|177559.1|177469.1|7
1724764520000|2024-08-27 13:15:20|177566.8|177476.8|177589.9|177499.9|177590.1|177500.1|177566.3|177476.3|12
1724764530000|2024-08-27 13:15:30|177587.8|177497.8|177585.5|177495.5|177589.3|177499.3|177585.5|177495.5|6
1724764540000|2024-08-27 13:15:40|177588|177498|177549.5|177459.5|177588|177498|177543.8|177453.8|22
1724764550000|2024-08-27 13:15:50|177548.6|177458.6|177542.8|177452.8|177549.4|177459.4|177540.6|177450.6|11
1724764560000|2024-08-27 13:16:00|177547.9|177457.9|177560.1|177470.1|177560.1|177470.1|177540.5|177450.5|16
1724764570000|2024-08-27 13:16:10|177560|177470|177550.7|177460.7|177560|177470|177549.4|177459.4|10
1724764580000|2024-08-27 13:16:20|177550.6|177460.6|177537.4|177447.4|177552.5|177462.5|177531.9|177441.9|24
1724764590000|2024-08-27 13:16:30|177537.5|177447.5|177528.4|177438.4|177537.6|177447.6|177526.9|177436.9|18
1724764600000|2024-08-27 13:16:40|177527.6|177437.6|177535.6|177445.6|177542.2|177452.2|177526.9|177436.9|14
1724764610000|2024-08-27 13:16:50|177535.5|177445.5|177532|177442|177535.5|177445.5|177526.7|177436.7|15
1724764620000|2024-08-27 13:17:00|177530.9|177440.9|177540.2|177450.2|177540.2|177450.2|177530.9|177440.9|9
1724764630000|2024-08-27 13:17:10|177537|177447|177540.6|177450.6|177540.7|177450.7|177534.3|177444.3|13
1724764640000|2024-08-27 13:17:20|177540.4|177450.4|177539.4|177449.4|177541.5|177451.5|177539.4|177449.4|4
1724764650000|2024-08-27 13:17:30|177539.2|177449.2|177537.8|177447.8|177539.2|177449.2|177537.8|177447.8|6
1724764660000|2024-08-27 13:17:40|177537.7|177447.7|177555.5|177465.5|177555.5|177465.5|177537.7|177447.7|15
1724764670000|2024-08-27 13:17:50|177555.6|177465.6|177561.7|177471.7|177566|177476|177552|177462|13
1724764680000|2024-08-27 13:18:00|177562.5|177472.5|177542.4|177452.4|177565.3|177475.3|177539.4|177449.4|12
1724764690000|2024-08-27 13:18:10|177540.1|177450.1|177555.6|177465.6|177566.9|177476.9|177540.1|177450.1|11
1724764700000|2024-08-27 13:18:20|177553.7|177463.7|177557.4|177467.4|177558.5|177468.5|177549.1|177459.1|10
1724764710000|2024-08-27 13:18:30|177556|177466|177552|177462|177556|177466|177552|177462|9
1724764720000|2024-08-27 13:18:40|177554.4|177464.4|177552|177462|177571.2|177481.2|177550|177460|10
1724764740000|2024-08-27 13:19:00|177549.7|177459.7|177552.2|177462.2|177554.7|177464.7|177549.2|177459.2|8
1724764750000|2024-08-27 13:19:10|177549.8|177459.8|177552.2|177462.2|177552.2|177462.2|177549.8|177459.8|2
1724764760000|2024-08-27 13:19:20|177550.1|177460.1|177551.1|177461.1|177559.6|177469.6|177546.9|177456.9|9
1724764770000|2024-08-27 13:19:30|177548.8|177458.8|177556|177466|177568|177478|177548.8|177458.8|16
1724764780000|2024-08-27 13:19:40|177558.5|177468.5|177573.2|177483.2|177579.3|177489.3|177558.5|177468.5|14
1724764790000|2024-08-27 13:19:50|177575.7|177485.7|177577.8|177487.8|177578.7|177488.7|177573.5|177483.5|16
1724764800000|2024-08-27 13:20:00|177581.3|177491.3|177594.2|177504.2|177596.7|177506.7|177579.4|177489.4|21
1724764810000|2024-08-27 13:20:10|177593.3|177503.3|177591.3|177501.3|177595|177505|177588.9|177498.9|8
1724764820000|2024-08-27 13:20:20|177592|177502|177596.1|177506.1|177596.8|177506.8|177592|177502|14
1724764830000|2024-08-27 13:20:30|177594.7|177504.7|177595.1|177505.1|177596.2|177506.2|177592.9|177502.9|8
1724764840000|2024-08-27 13:20:40|177592.9|177502.9|177589.6|177499.6|177592.9|177502.9|177589.3|177499.3|6
1724764850000|2024-08-27 13:20:50|177589.5|177499.5|177604.6|177514.6|177618.9|177528.9|177589.5|177499.5|14
1724764860000|2024-08-27 13:21:00|177603.8|177513.8|177610.6|177520.6|177612.3|177522.3|177603.7|177513.7|8
1724764870000|2024-08-27 13:21:10|177610.4|177520.4|177624.9|177534.9|177627.8|177537.8|177610.4|177520.4|12
1724764880000|2024-08-27 13:21:20|177622.3|177532.3|177623.5|177533.5|177627.6|177537.6|177620.2|177530.2|12
1724764890000|2024-08-27 13:21:30|177626.9|177536.9|177617|177527|177635.1|177545.1|177614.9|177524.9|19
1724764900000|2024-08-27 13:21:40|177614.9|177524.9|177618|177528|177620.2|177530.2|177614.9|177524.9|6
1724764910000|2024-08-27 13:21:50|177619.6|177529.6|177618.3|177528.3|177620.2|177530.2|177615.9|177525.9|9
1724764920000|2024-08-27 13:22:00|177620.2|177530.2|177619.2|177529.2|177622.3|177532.3|177619.2|177529.2|4
1724764930000|2024-08-27 13:22:10|177618.8|177528.8|177617|177527|177621.6|177531.6|177615.3|177525.3|10
1724764940000|2024-08-27 13:22:20|177617.3|177527.3|177659.7|177569.7|177664.6|177574.6|177617.1|177527.1|14
1724764950000|2024-08-27 13:22:30|177649.6|177559.6|177658.5|177568.5|177660|177570|177648.9|177558.9|18
1724764960000|2024-08-27 13:22:40|177660.5|177570.5|177652.4|177562.4|177666|177576|177648.1|177558.1|20
1724764970000|2024-08-27 13:22:50|177669.8|177579.8|177673.7|177583.7|177678|177588|177668.7|177578.7|11
1724764980000|2024-08-27 13:23:00|177672.3|177582.3|177767.4|177677.4|177767.4|177677.4|177671.9|177581.9|18
1724764990000|2024-08-27 13:23:10|177764.5|177674.5|177750.6|177660.6|177764.5|177674.5|177750|177660|12
1724765000000|2024-08-27 13:23:20|177747|177657|177759.6|177669.6|177759.7|177669.7|177744.3|177654.3|19
1724765010000|2024-08-27 13:23:30|177758.8|177668.8|177713.7|177623.7|177761.5|177671.5|177713.7|177623.7|19
1724765020000|2024-08-27 13:23:40|177714.7|177624.7|177732.4|177642.4|177732.4|177642.4|177712.3|177622.3|13
1724765030000|2024-08-27 13:23:50|177734.3|177644.3|177704.1|177614.1|177734.8|177644.8|177704.1|177614.1|15
1724765040000|2024-08-27 13:24:00|177702.7|177612.7|177663.9|177573.9|177702.7|177612.7|177663.9|177573.9|18
1724765050000|2024-08-27 13:24:10|177665.4|177575.4|177653.6|177563.6|177668.2|177578.2|177653.6|177563.6|13
1724765060000|2024-08-27 13:24:20|177654.4|177564.4|177668.5|177578.5|177668.5|177578.5|177651|177561|14
1724765070000|2024-08-27 13:24:30|177667.7|177577.7|177667|177577|177673.5|177583.5|177660.7|177570.7|15
1724765080000|2024-08-27 13:24:40|177659.3|177569.3|177650.7|177560.7|177659.3|177569.3|177650.7|177560.7|17
1724765090000|2024-08-27 13:24:50|177649.3|177559.3|177646.7|177556.7|177649.3|177559.3|177643.6|177553.6|12
1724765100000|2024-08-27 13:25:00|177647.4|177557.4|177616.9|177526.9|177647.4|177557.4|177606.9|177516.9|16
1724765110000|2024-08-27 13:25:10|177614.4|177524.4|177611.4|177521.4|177616.5|177526.5|177607.4|177517.4|13
1724765120000|2024-08-27 13:25:20|177614.9|177524.9|177618.7|177528.7|177622.1|177532.1|177612.9|177522.9|9
1724765130000|2024-08-27 13:25:30|177616.1|177526.1|177612.8|177522.8|177640.6|177550.6|177610.4|177520.4|16
1724765140000|2024-08-27 13:25:40|177612|177522|177600.6|177510.6|177616.2|177526.2|177598.1|177508.1|11
1724765150000|2024-08-27 13:25:50|177600.8|177510.8|177609.3|177519.3|177609.3|177519.3|177600.8|177510.8|10
1724765160000|2024-08-27 13:26:00|177609.1|177519.1|177606|177516|177609.1|177519.1|177603.6|177513.6|8
1724765170000|2024-08-27 13:26:10|177607.8|177517.8|177610.7|177520.7|177612.6|177522.6|177607.8|177517.8|9
1724765180000|2024-08-27 13:26:20|177613.4|177523.4|177593.5|177503.5|177616.1|177526.1|177593.1|177503.1|15
1724765190000|2024-08-27 13:26:30|177592.1|177502.1|177592.7|177502.7|177594.6|177504.6|177592.1|177502.1|15
1724765200000|2024-08-27 13:26:40|177591.5|177501.5|177589.5|177499.5|177591.5|177501.5|177589.3|177499.3|7
1724765210000|2024-08-27 13:26:50|177588.7|177498.7|177593.8|177503.8|177593.8|177503.8|177588.7|177498.7|11
1724765220000|2024-08-27 13:27:00|177547.9|177457.9|177532|177442|177567.2|177477.2|177531.5|177441.5|22
1724765230000|2024-08-27 13:27:10|177527.2|177437.2|177529.8|177439.8|177535.8|177445.8|177527.2|177437.2|9
1724765240000|2024-08-27 13:27:20|177531.2|177441.2|177526.6|177436.6|177536.9|177446.9|177523.4|177433.4|14
1724765250000|2024-08-27 13:27:30|177527.6|177437.6|177526.4|177436.4|177538.8|177448.8|177519.4|177429.4|12
1724765260000|2024-08-27 13:27:40|177529.2|177439.2|177526|177436|177529.2|177439.2|177524.5|177434.5|5
1724765270000|2024-08-27 13:27:50|177527|177437|177527.5|177437.5|177529.9|177439.9|177527|177437|3
1724765280000|2024-08-27 13:28:00|177527.4|177437.4|177526.2|177436.2|177528.5|177438.5|177525|177435|8
1724765290000|2024-08-27 13:28:10|177525.7|177435.7|177526.1|177436.1|177527.6|177437.6|177524.8|177434.8|7
1724765300000|2024-08-27 13:28:20|177528.8|177438.8|177528.2|177438.2|177528.8|177438.8|177528.2|177438.2|4
1724765310000|2024-08-27 13:28:30|177529.5|177439.5|177529.3|177439.3|177530|177440|177528.1|177438.1|10
1724765320000|2024-08-27 13:28:40|177528.1|177438.1|177529.7|177439.7|177531.2|177441.2|177527.4|177437.4|10
1724765330000|2024-08-27 13:28:50|177527.1|177437.1|177528.5|177438.5|177528.5|177438.5|177527|177437|3
1724765340000|2024-08-27 13:29:00|177529.3|177439.3|177525.6|177435.6|177531.4|177441.4|177524.7|177434.7|16
1724765350000|2024-08-27 13:29:10|177524.4|177434.4|177524.7|177434.7|177526.6|177436.6|177524.4|177434.4|5
1724765360000|2024-08-27 13:29:20|177526.8|177436.8|177521.7|177431.7|177531|177441|177521.7|177431.7|12
1724765370000|2024-08-27 13:29:30|177522.1|177432.1|177516.8|177426.8|177524.4|177434.4|177516.7|177426.7|14
1724765380000|2024-08-27 13:29:40|177516.9|177426.9|177520.5|177430.5|177523.3|177433.3|177516.6|177426.6|8
1724765390000|2024-08-27 13:29:50|177522.1|177432.1|177517.9|177427.9|177522.1|177432.1|177517.9|177427.9|8
1724765400000|2024-08-27 13:30:00|177516.3|177426.3|177470.1|177380.1|177516.3|177426.3|177454.8|177364.8|28
1724765410000|2024-08-27 13:30:10|177469.7|177379.7|177459.1|177369.1|177469.7|177379.7|177446|177356|14
1724765420000|2024-08-27 13:30:20|177460|177370|177462.4|177372.4|177462.7|177372.7|177457.6|177367.6|9
1724765430000|2024-08-27 13:30:30|177465|177375|177433.8|177343.8|177465|177375|177433.4|177343.4|18
1724765440000|2024-08-27 13:30:40|177433.1|177343.1|177418.8|177328.8|177433.5|177343.5|177418.8|177328.8|16
1724765450000|2024-08-27 13:30:50|177417.1|177327.1|177420.5|177330.5|177421.2|177331.2|177417.1|177327.1|6
1724765460000|2024-08-27 13:31:00|177420.9|177330.9|177423.4|177333.4|177424.6|177334.6|177418.8|177328.8|17
1724765470000|2024-08-27 13:31:10|177423.3|177333.3|177444.8|177354.8|177444.8|177354.8|177419.9|177329.9|16
1724765480000|2024-08-27 13:31:20|177456.9|177366.9|177445|177355|177456.9|177366.9|177445|177355|12
1724765490000|2024-08-27 13:31:30|177446|177356|177527.9|177437.9|177528.7|177438.7|177440.2|177350.2|31
1724765500000|2024-08-27 13:31:40|177524.2|177434.2|177524.9|177434.9|177527.8|177437.8|177518.7|177428.7|23
1724765510000|2024-08-27 13:31:50|177524.8|177434.8|177519|177429|177525.8|177435.8|177516.7|177426.7|20
1724765520000|2024-08-27 13:32:00|177517.2|177427.2|177541.2|177451.2|177545.1|177455.1|177517.2|177427.2|20
1724765530000|2024-08-27 13:32:10|177542|177452|177571.9|177481.9|177572.3|177482.3|177538.4|177448.4|15
1724765540000|2024-08-27 13:32:20|177572.3|177482.3|177545.1|177455.1|177572.3|177482.3|177542.5|177452.5|17
1724765550000|2024-08-27 13:32:30|177545.2|177455.2|177553.6|177463.6|177560.5|177470.5|177542.5|177452.5|21
1724765560000|2024-08-27 13:32:40|177553.5|177463.5|177563.5|177473.5|177563.5|177473.5|177548.9|177458.9|18
1724765570000|2024-08-27 13:32:50|177563.4|177473.4|177557|177467|177571.5|177481.5|177554.3|177464.3|19
1724765580000|2024-08-27 13:33:00|177557.1|177467.1|177570.5|177480.5|177571.2|177481.2|177555.8|177465.8|14
1724765590000|2024-08-27 13:33:10|177570.4|177480.4|177570|177480|177574.1|177484.1|177562.1|177472.1|17
1724765600000|2024-08-27 13:33:20|177571.7|177481.7|177570.9|177480.9|177572|177482|177567.1|177477.1|20
1724765610000|2024-08-27 13:33:30|177569.1|177479.1|177566.7|177476.7|177571.2|177481.2|177559.5|177469.5|14
1724765620000|2024-08-27 13:33:40|177569.3|177479.3|177561|177471|177569.7|177479.7|177555.8|177465.8|14
1724765630000|2024-08-27 13:33:50|177561.1|177471.1|177552.6|177462.6|177561.1|177471.1|177551.7|177461.7|8
1724765640000|2024-08-27 13:34:00|177555.4|177465.4|177561.7|177471.7|177565.4|177475.4|177552.6|177462.6|18
1724765650000|2024-08-27 13:34:10|177564.4|177474.4|177568.6|177478.6|177568.7|177478.7|177564.4|177474.4|9
1724765660000|2024-08-27 13:34:20|177559.9|177469.9|177569.5|177479.5|177569.5|177479.5|177556.4|177466.4|16
1724765670000|2024-08-27 13:34:30|177567.6|177477.6|177569.8|177479.8|177572.5|177482.5|177565.8|177475.8|16
1724765680000|2024-08-27 13:34:40|177569.3|177479.3|177557.2|177467.2|177569.3|177479.3|177554.5|177464.5|12
1724765690000|2024-08-27 13:34:50|177557.3|177467.3|177556.3|177466.3|177558.9|177468.9|177555.8|177465.8|7
1724765700000|2024-08-27 13:35:00|177558.9|177468.9|177556.7|177466.7|177560.5|177470.5|177555.8|177465.8|14
1724765710000|2024-08-27 13:35:10|177557.6|177467.6|177561|177471|177562.1|177472.1|177549.8|177459.8|18
1724765720000|2024-08-27 13:35:20|177560.9|177470.9|177565.9|177475.9|177568.4|177478.4|177551.5|177461.5|17
1724765730000|2024-08-27 13:35:30|177565.8|177475.8|177569.8|177479.8|177569.9|177479.9|177561.3|177471.3|18
1724765740000|2024-08-27 13:35:40|177569.7|177479.7|177575.3|177485.3|177575.7|177485.7|177564.9|177474.9|9
1724765750000|2024-08-27 13:35:50|177573.9|177483.9|177562.5|177472.5|177577.6|177487.6|177562.5|177472.5|16
1724765760000|2024-08-27 13:36:00|177562.4|177472.4|177565.3|177475.3|177569.7|177479.7|177555.8|177465.8|22
1724765770000|2024-08-27 13:36:10|177565.2|177475.2|177561.1|177471.1|177567.1|177477.1|177561.1|177471.1|17
1724765780000|2024-08-27 13:36:20|177562.2|177472.2|177561.5|177471.5|177562.7|177472.7|177560.1|177470.1|17
1724765790000|2024-08-27 13:36:30|177559.5|177469.5|177563.9|177473.9|177564.1|177474.1|177559|177469|12
1724765800000|2024-08-27 13:36:40|177558.5|177468.5|177570.6|177480.6|177570.6|177480.6|177557.6|177467.6|11
1724765810000|2024-08-27 13:36:50|177571.4|177481.4|177570.1|177480.1|177571.4|177481.4|177569|177479|7
1724765820000|2024-08-27 13:37:00|177570.5|177480.5|177569.9|177479.9|177570.5|177480.5|177569.6|177479.6|8
1724765830000|2024-08-27 13:37:10|177569.6|177479.6|177580.4|177490.4|177581|177491|177563.6|177473.6|11
1724765840000|2024-08-27 13:37:20|177581.8|177491.8|177616.2|177526.2|177616.2|177526.2|177581.6|177491.6|10
1724765850000|2024-08-27 13:37:30|177615.5|177525.5|177615.1|177525.1|177615.5|177525.5|177614.4|177524.4|8
1724765860000|2024-08-27 13:37:40|177614.2|177524.2|177615.7|177525.7|177615.7|177525.7|177614.1|177524.1|5
1724765870000|2024-08-27 13:37:50|177615.6|177525.6|177621|177531|177621.4|177531.4|177615|177525|10
1724765880000|2024-08-27 13:38:00|177623.3|177533.3|177623.4|177533.4|177623.8|177533.8|177622.4|177532.4|13
1724765890000|2024-08-27 13:38:10|177623.1|177533.1|177621.5|177531.5|177623.1|177533.1|177621.5|177531.5|15
1724765900000|2024-08-27 13:38:20|177618.6|177528.6|177633.7|177543.7|177634|177544|177618.5|177528.5|6
1724765910000|2024-08-27 13:38:30|177634.9|177544.9|177663.9|177573.9|177667.7|177577.7|177634.9|177544.9|13
1724765920000|2024-08-27 13:38:40|177663.8|177573.8|177664.5|177574.5|177667.3|177577.3|177663.6|177573.6|12
1724765930000|2024-08-27 13:38:50|177666.1|177576.1|177666.8|177576.8|177672.1|177582.1|177666.1|177576.1|17
1724765940000|2024-08-27 13:39:00|177667|177577|177662.7|177572.7|177676.4|177586.4|177662.7|177572.7|16
1724765950000|2024-08-27 13:39:10|177664.8|177574.8|177663.9|177573.9|177668.5|177578.5|177661.8|177571.8|13
1724765960000|2024-08-27 13:39:20|177663.1|177573.1|177669|177579|177669|177579|177662.2|177572.2|9
1724765970000|2024-08-27 13:39:30|177668.9|177578.9|177662.6|177572.6|177668.9|177578.9|177662.5|177572.5|6
1724765980000|2024-08-27 13:39:40|177662.7|177572.7|177673.2|177583.2|177673.2|177583.2|177662.6|177572.6|10
1724765990000|2024-08-27 13:39:50|177673.6|177583.6|177714.6|177624.6|177721.5|177631.5|177673.6|177583.6|17
1724766000000|2024-08-27 13:40:00|177713.9|177623.9|177739.2|177649.2|177748.5|177658.5|177710.4|177620.4|24
1724766010000|2024-08-27 13:40:10|177739.9|177649.9|177735.5|177645.5|177742.6|177652.6|177723.2|177633.2|19
1724766020000|2024-08-27 13:40:20|177732.5|177642.5|177738.3|177648.3|177739.1|177649.1|177729.3|177639.3|20
1724766030000|2024-08-27 13:40:30|177738.2|177648.2|177741|177651|177743.5|177653.5|177736.6|177646.6|15
1724766040000|2024-08-27 13:40:40|177740.9|177650.9|177734.8|177644.8|177743.1|177653.1|177727.1|177637.1|12
1724766050000|2024-08-27 13:40:50|177736.2|177646.2|177753.8|177663.8|177754.5|177664.5|177736.2|177646.2|12
1724766060000|2024-08-27 13:41:00|177754.4|177664.4|177752.1|177662.1|177755.8|177665.8|177751.7|177661.7|10
1724766070000|2024-08-27 13:41:10|177751.4|177661.4|177752.8|177662.8|177755.1|177665.1|177751.4|177661.4|10
1724766080000|2024-08-27 13:41:20|177751.1|177661.1|177714.7|177624.7|177751.2|177661.2|177713.1|177623.1|21
1724766090000|2024-08-27 13:41:30|177718.5|177628.5|177716.6|177626.6|177728.7|177638.7|177689.1|177599.1|25
1724766100000|2024-08-27 13:41:40|177717.7|177627.7|177712.8|177622.8|177717.7|177627.7|177709.4|177619.4|13
1724766110000|2024-08-27 13:41:50|177715.2|177625.2|177753.1|177663.1|177756.7|177666.7|177715.2|177625.2|19
1724766120000|2024-08-27 13:42:00|177751|177661|177755.4|177665.4|177757.7|177667.7|177751|177661|7
1724766130000|2024-08-27 13:42:10|177757.7|177667.7|177762.9|177672.9|177764.5|177674.5|177757.7|177667.7|10
1724766140000|2024-08-27 13:42:20|177765|177675|177760.8|177670.8|177765|177675|177760.5|177670.5|11
1724766150000|2024-08-27 13:42:30|177761.9|177671.9|177764|177674|177766.1|177676.1|177761.7|177671.7|7
1724766160000|2024-08-27 13:42:40|177761.8|177671.8|177750.6|177660.6|177764.5|177674.5|177741.1|177651.1|19
1724766170000|2024-08-27 13:42:50|177751.3|177661.3|177741.6|177651.6|177753.3|177663.3|177736|177646|13
1724766180000|2024-08-27 13:43:00|177743.7|177653.7|177757.7|177667.7|177757.7|177667.7|177741.5|177651.5|11
1724766190000|2024-08-27 13:43:10|177761.5|177671.5|177762.4|177672.4|177766.2|177676.2|177759.8|177669.8|9
1724766200000|2024-08-27 13:43:20|177763.4|177673.4|177771.8|177681.8|177774.8|177684.8|177763.1|177673.1|17
1724766210000|2024-08-27 13:43:30|177770|177680|177772.7|177682.7|177773.4|177683.4|177765.3|177675.3|14
1724766220000|2024-08-27 13:43:40|177771.4|177681.4|177762.4|177672.4|177771.4|177681.4|177760.1|177670.1|11
1724766230000|2024-08-27 13:43:50|177763.9|177673.9|177772.5|177682.5|177772.5|177682.5|177763.9|177673.9|11
1724766240000|2024-08-27 13:44:00|177770.5|177680.5|177777.2|177687.2|177780.3|177690.3|177770.5|177680.5|12
1724766250000|2024-08-27 13:44:10|177775|177685|177762.6|177672.6|177775|177685|177759.2|177669.2|7
1724766260000|2024-08-27 13:44:20|177764.4|177674.4|177765.4|177675.4|177765.4|177675.4|177764.4|177674.4|2
1724766270000|2024-08-27 13:44:30|177763.7|177673.7|177762.8|177672.8|177763.7|177673.7|177762.8|177672.8|2
1724766280000|2024-08-27 13:44:40|177763.7|177673.7|177771.9|177681.9|177772.9|177682.9|177763.1|177673.1|10
1724766290000|2024-08-27 13:44:50|177772.9|177682.9|177771.9|177681.9|177772.9|177682.9|177771.9|177681.9|2
1724766300000|2024-08-27 13:45:00|177769.5|177679.5|177767.6|177677.6|177769.5|177679.5|177764.6|177674.6|11
1724766310000|2024-08-27 13:45:10|177768.5|177678.5|177787|177697|177789.5|177699.5|177768.5|177678.5|16
1724766320000|2024-08-27 13:45:20|177789.6|177699.6|177786.6|177696.6|177789.6|177699.6|177783.9|177693.9|10
1724766330000|2024-08-27 13:45:30|177790.8|177700.8|177870.8|177780.8|177870.8|177780.8|177790.8|177700.8|20
1724766340000|2024-08-27 13:45:40|177871.9|177781.9|177890.2|177800.2|177893.6|177803.6|177871.4|177781.4|17
1724766350000|2024-08-27 13:45:50|177889.8|177799.8|177860|177770|177889.8|177799.8|177860|177770|28
1724766360000|2024-08-27 13:46:00|177863.5|177773.5|177850.2|177760.2|177863.5|177773.5|177850.1|177760.1|19
1724766370000|2024-08-27 13:46:10|177849.9|177759.9|177840.6|177750.6|177874.4|177784.4|177840.6|177750.6|25
1724766380000|2024-08-27 13:46:20|177843.1|177753.1|177870.8|177780.8|177872.5|177782.5|177842.1|177752.1|23
1724766390000|2024-08-27 13:46:30|177868.9|177778.9|177855.1|177765.1|177869.8|177779.8|177854.9|177764.9|26
1724766400000|2024-08-27 13:46:40|177855|177765|177855.7|177765.7|177859.8|177769.8|177850.1|177760.1|25
1724766410000|2024-08-27 13:46:50|177857|177767|177868|177778|177868.7|177778.7|177853.9|177763.9|23
1724766420000|2024-08-27 13:47:00|177869.2|177779.2|177863.3|177773.3|177869.2|177779.2|177852.8|177762.8|25
1724766430000|2024-08-27 13:47:10|177861.4|177771.4|177867.9|177777.9|177874.9|177784.9|177859.5|177769.5|26
1724766440000|2024-08-27 13:47:20|177867.8|177777.8|177869.8|177779.8|177870.2|177780.2|177867.8|177777.8|13
1724766450000|2024-08-27 13:47:30|177870.2|177780.2|177878|177788|177878|177788|177870.2|177780.2|10
1724766460000|2024-08-27 13:47:40|177879|177789|177878.7|177788.7|177880.1|177790.1|177878.3|177788.3|13
1724766470000|2024-08-27 13:47:50|177878.6|177788.6|177879.6|177789.6|177879.6|177789.6|177878.6|177788.6|5
1724766480000|2024-08-27 13:48:00|177879.9|177789.9|177878.5|177788.5|177881.9|177791.9|177873.4|177783.4|16
1724766490000|2024-08-27 13:48:10|177880|177790|177892.8|177802.8|177894.7|177804.7|177875.5|177785.5|19
1724766500000|2024-08-27 13:48:20|177888.5|177798.5|177905.8|177815.8|177905.8|177815.8|177885.8|177795.8|28
1724766510000|2024-08-27 13:48:30|177905.3|177815.3|177945.2|177855.2|177950|177860|177900.2|177810.2|13
1724766520000|2024-08-27 13:48:40|177943.7|177853.7|177945.1|177855.1|177949.6|177859.6|177941.3|177851.3|16
1724766530000|2024-08-27 13:48:50|177944.9|177854.9|177942.6|177852.6|177949.4|177859.4|177932.1|177842.1|17
1724766540000|2024-08-27 13:49:00|177940.9|177850.9|177945.5|177855.5|177946.2|177856.2|177940.9|177850.9|10
1724766550000|2024-08-27 13:49:10|177945.4|177855.4|177941.2|177851.2|177946.1|177856.1|177941|177851|16
1724766560000|2024-08-27 13:49:20|177946.6|177856.6|177938.7|177848.7|177946.6|177856.6|177938.6|177848.6|18
1724766570000|2024-08-27 13:49:30|177938.6|177848.6|177933.5|177843.5|177942.6|177852.6|177925|177835|18
1724766580000|2024-08-27 13:49:40|177933.3|177843.3|177875.7|177785.7|177934.8|177844.8|177873.1|177783.1|23
1724766590000|2024-08-27 13:49:50|177877.3|177787.3|177884.5|177794.5|177892.7|177802.7|177877.3|177787.3|18
1724766600000|2024-08-27 13:50:00|177884.1|177794.1|177881.3|177791.3|177889.7|177799.7|177877.3|177787.3|26
1724766610000|2024-08-27 13:50:10|177881.2|177791.2|177889.1|177799.1|177916.5|177826.5|177874.3|177784.3|25
1724766620000|2024-08-27 13:50:20|177888.6|177798.6|177877.7|177787.7|177902.4|177812.4|177872.6|177782.6|28
1724766630000|2024-08-27 13:50:30|177877.3|177787.3|177810|177720|177877.3|177787.3|177803.9|177713.9|27
1724766640000|2024-08-27 13:50:40|177807.8|177717.8|177813.3|177723.3|177822.6|177732.6|177804.1|177714.1|17
1724766650000|2024-08-27 13:50:50|177813.2|177723.2|177773.4|177683.4|177813.3|177723.3|177773.2|177683.2|21
1724766660000|2024-08-27 13:51:00|177772.4|177682.4|177783.1|177693.1|177790.1|177700.1|177770.9|177680.9|19
1724766670000|2024-08-27 13:51:10|177775.5|177685.5|177768.1|177678.1|177781.1|177691.1|177765|177675|26
1724766680000|2024-08-27 13:51:20|177769.2|177679.2|177766.3|177676.3|177772.2|177682.2|177764.7|177674.7|10
1724766690000|2024-08-27 13:51:30|177766.8|177676.8|177740.2|177650.2|177781|177691|177727.9|177637.9|21
1724766700000|2024-08-27 13:51:40|177742.7|177652.7|177807.1|177717.1|177807.1|177717.1|177742.7|177652.7|19
1724766710000|2024-08-27 13:51:50|177810.4|177720.4|177846.7|177756.7|177850.4|177760.4|177810.4|177720.4|18
1724766720000|2024-08-27 13:52:00|177848.3|177758.3|177842.4|177752.4|177849.9|177759.9|177842.4|177752.4|11
1724766730000|2024-08-27 13:52:10|177844.3|177754.3|177828.4|177738.4|177844.4|177754.4|177826|177736|13
1724766740000|2024-08-27 13:52:20|177827.4|177737.4|177825.9|177735.9|177830|177740|177824|177734|15
1724766750000|2024-08-27 13:52:30|177828.7|177738.7|177794.4|177704.4|177829.1|177739.1|177792.6|177702.6|17
1724766760000|2024-08-27 13:52:40|177802.3|177712.3|177788.3|177698.3|177802.3|177712.3|177786.2|177696.2|9
1724766770000|2024-08-27 13:52:50|177790.9|177700.9|177801.2|177711.2|177806.9|177716.9|177790.1|177700.1|17
1724766780000|2024-08-27 13:53:00|177797|177707|177795.6|177705.6|177809.4|177719.4|177793.7|177703.7|20
1724766790000|2024-08-27 13:53:10|177795.9|177705.9|177774.8|177684.8|177795.9|177705.9|177762.4|177672.4|21
1724766800000|2024-08-27 13:53:20|177773.9|177683.9|177777.1|177687.1|177777.1|177687.1|177769.8|177679.8|17
1724766810000|2024-08-27 13:53:30|177777.2|177687.2|177777.6|177687.6|177781.8|177691.8|177777.2|177687.2|12
1724766820000|2024-08-27 13:53:40|177779.6|177689.6|177802.4|177712.4|177802.6|177712.6|177775.3|177685.3|22
1724766830000|2024-08-27 13:53:50|177800.1|177710.1|177763.7|177673.7|177801.7|177711.7|177763.2|177673.2|15
1724766840000|2024-08-27 13:54:00|177761.1|177671.1|177770|177680|177773.3|177683.3|177755.7|177665.7|20
1724766850000|2024-08-27 13:54:10|177771.9|177681.9|177738.1|177648.1|177771.9|177681.9|177738.1|177648.1|18
1724766860000|2024-08-27 13:54:20|177745.4|177655.4|177752.2|177662.2|177767.2|177677.2|177744.2|177654.2|19
1724766870000|2024-08-27 13:54:30|177749.1|177659.1|177752.1|177662.1|177756.4|177666.4|177747.8|177657.8|11
1724766880000|2024-08-27 13:54:40|177744.4|177654.4|177750.2|177660.2|177750.2|177660.2|177741.7|177651.7|15
1724766890000|2024-08-27 13:54:50|177748.9|177658.9|177755.2|177665.2|177757.1|177667.1|177742.3|177652.3|14
1724766900000|2024-08-27 13:55:00|177752|177662|177768.5|177678.5|177768.5|177678.5|177741|177651|28
1724766910000|2024-08-27 13:55:10|177765.1|177675.1|177785.2|177695.2|177785.2|177695.2|177761.5|177671.5|18
1724766920000|2024-08-27 13:55:20|177780.3|177690.3|177746.4|177656.4|177780.3|177690.3|177746.1|177656.1|17
1724766930000|2024-08-27 13:55:30|177742.4|177652.4|177728|177638|177746|177656|177719.1|177629.1|24
1724766940000|2024-08-27 13:55:40|177728.1|177638.1|177687.1|177597.1|177728.1|177638.1|177679.5|177589.5|21
1724766950000|2024-08-27 13:55:50|177686.6|177596.6|177680.2|177590.2|177686.6|177596.6|177672.5|177582.5|24
1724766960000|2024-08-27 13:56:00|177679.6|177589.6|177680.6|177590.6|177680.6|177590.6|177679.3|177589.3|7
1724766970000|2024-08-27 13:56:10|177684.6|177594.6|177686.1|177596.1|177686.1|177596.1|177677.2|177587.2|6
1724766980000|2024-08-27 13:56:20|177686.2|177596.2|177682.2|177592.2|177686.4|177596.4|177682.2|177592.2|4
1724766990000|2024-08-27 13:56:30|177682.6|177592.6|177683.9|177593.9|177684|177594|177682.5|177592.5|7
1724767000000|2024-08-27 13:56:40|177680.5|177590.5|177678.3|177588.3|177683.9|177593.9|177678.3|177588.3|6
1724767010000|2024-08-27 13:56:50|177681.4|177591.4|177678.2|177588.2|177681.4|177591.4|177677.8|177587.8|5
1724767020000|2024-08-27 13:57:00|177679.4|177589.4|177679.3|177589.3|177682.8|177592.8|177679.2|177589.2|11
1724767030000|2024-08-27 13:57:10|177676.7|177586.7|177677.5|177587.5|177677.5|177587.5|177676.7|177586.7|2
1724767040000|2024-08-27 13:57:20|177677|177587|177680.3|177590.3|177685.6|177595.6|177677|177587|7
1724767050000|2024-08-27 13:57:30|177676.6|177586.6|177682.1|177592.1|177682.2|177592.2|177676.6|177586.6|7
1724767060000|2024-08-27 13:57:40|177679.8|177589.8|177684.8|177594.8|177684.8|177594.8|177678.8|177588.8|5
1724767070000|2024-08-27 13:57:50|177684.7|177594.7|177686.4|177596.4|177695.6|177605.6|177684.7|177594.7|8
1724767080000|2024-08-27 13:58:00|177686.5|177596.5|177685.7|177595.7|177686.5|177596.5|177685.7|177595.7|2
1724767090000|2024-08-27 13:58:10|177684.6|177594.6|177674.6|177584.6|177684.6|177594.6|177672.7|177582.7|12
1724767100000|2024-08-27 13:58:20|177672.2|177582.2|177673|177583|177673|177583|177672.2|177582.2|3
1724767110000|2024-08-27 13:58:30|177672.6|177582.6|177673|177583|177673.2|177583.2|177672.1|177582.1|6
1724767120000|2024-08-27 13:58:40|177673.3|177583.3|177673|177583|177673.7|177583.7|177673|177583|4
1724767130000|2024-08-27 13:58:50|177677.2|177587.2|177677.7|177587.7|177677.7|177587.7|177669.6|177579.6|8
1724767140000|2024-08-27 13:59:00|177669.5|177579.5|177670.9|177580.9|177673.6|177583.6|177669.5|177579.5|15
1724767150000|2024-08-27 13:59:10|177671|177581|177678.7|177588.7|177678.7|177588.7|177661.7|177571.7|12
1724767160000|2024-08-27 13:59:20|177673.5|177583.5|177677.1|177587.1|177680.6|177590.6|177673.2|177583.2|14
1724767170000|2024-08-27 13:59:30|177677|177587|177669.8|177579.8|177680.1|177590.1|177669.8|177579.8|13
1724767180000|2024-08-27 13:59:40|177672.5|177582.5|177669.6|177579.6|177676.1|177586.1|177644.2|177554.2|16
1724767190000|2024-08-27 13:59:50|177671.6|177581.6|177677.7|177587.7|177683.5|177593.5|177667.3|177577.3|28
1724767200000|2024-08-27 14:00:00|177674.3|177584.3|177699|177569|177701.4|177604.8|177674.3|177567.5|12
1724767210000|2024-08-27 14:00:10|177698.9|177568.9|177673.9|177583.9|177705.2|177589.7|177673.9|177568.6|15
1724767220000|2024-08-27 14:00:20|177675.8|177585.8|177682.6|177592.6|177683.2|177593.2|177675.8|177585.8|14
1724767230000|2024-08-27 14:00:30|177682.8|177592.8|177681.4|177591.4|177686.5|177596.5|177673.9|177583.9|8
1724767240000|2024-08-27 14:00:40|177683.2|177593.2|177683.9|177593.9|177685.4|177595.4|177683.2|177593.2|8
1724767250000|2024-08-27 14:00:50|177683.8|177593.8|177681.7|177591.7|177685.8|177595.8|177676.6|177586.6|9
1724767260000|2024-08-27 14:01:00|177682.6|177592.6|177677.4|177587.4|177684.1|177594.1|177677.4|177587.4|6
1724767270000|2024-08-27 14:01:10|177676.9|177586.9|177684|177594|177686.3|177596.3|177676.9|177586.9|4
1724767280000|2024-08-27 14:01:20|177683.2|177593.2|177679.2|177589.2|177695|177605|177676.4|177586.4|14
1724767290000|2024-08-27 14:01:30|177679.9|177589.9|177676.8|177586.8|177679.9|177589.9|177676.8|177586.8|2
1724767300000|2024-08-27 14:01:40|177676.9|177586.9|177682|177592|177682|177592|177676.9|177586.9|6
1724767310000|2024-08-27 14:01:50|177683.4|177593.4|177684.3|177594.3|177685.6|177595.6|177683.4|177593.4|3
1724767320000|2024-08-27 14:02:00|177684.1|177594.1|177684.1|177594.1|177684.1|177594.1|177684.1|177594.1|1
1724767330000|2024-08-27 14:02:10|177682|177592|177681.3|177591.3|177685|177595|177681.3|177591.3|3
1724767340000|2024-08-27 14:02:20|177682.2|177592.2|177681.5|177591.5|177682.2|177592.2|177681.5|177591.5|2
1724767350000|2024-08-27 14:02:30|177679.1|177589.1|177677.5|177587.5|177679.1|177589.1|177674.7|177584.7|6
1724767360000|2024-08-27 14:02:40|177678.8|177588.8|177680.8|177590.8|177680.8|177590.8|177677.2|177587.2|9
1724767370000|2024-08-27 14:02:50|177680.9|177590.9|177686.4|177596.4|177688.2|177598.2|177677.3|177587.3|6
1724767380000|2024-08-27 14:03:00|177684|177594|177672.6|177582.6|177684|177594|177663.2|177573.2|23
1724767390000|2024-08-27 14:03:10|177672.8|177582.8|177673.1|177583.1|177674|177584|177672.5|177582.5|9
1724767400000|2024-08-27 14:03:20|177673.2|177583.2|177684.1|177594.1|177685.4|177595.4|177673.2|177583.2|12
1724767410000|2024-08-27 14:03:30|177681.2|177591.2|177684|177594|177687.7|177597.7|177675.1|177585.1|16
1724767420000|2024-08-27 14:03:40|177682.3|177592.3|177678.9|177588.9|177711.8|177621.8|177678.9|177588.9|20
1724767430000|2024-08-27 14:03:50|177673.6|177583.6|177690.7|177600.7|177690.7|177600.7|177673.6|177583.6|14
1724767440000|2024-08-27 14:04:00|177690.9|177600.9|177704.3|177614.3|177704.3|177614.3|177682.3|177592.3|26
1724767450000|2024-08-27 14:04:10|177704|177614|177696.9|177606.9|177710.4|177620.4|177687.4|177597.4|16
1724767460000|2024-08-27 14:04:20|177699.6|177609.6|177690.5|177600.5|177707.4|177617.4|177682.3|177592.3|19
1724767470000|2024-08-27 14:04:30|177686.5|177596.5|177679.3|177589.3|177696|177606|177676.7|177586.7|18
1724767480000|2024-08-27 14:04:40|177679.5|177589.5|177677.2|177587.2|177680.9|177590.9|177674.1|177584.1|19
1724767490000|2024-08-27 14:04:50|177676.2|177586.2|177674.7|177584.7|177676.9|177586.9|177674|177584|15
1724767500000|2024-08-27 14:05:00|177673.5|177583.5|177677.2|177587.2|177677.9|177587.9|177673.5|177583.5|10
1724767510000|2024-08-27 14:05:10|177677.5|177587.5|177671.9|177581.9|177677.5|177587.5|177671.7|177581.7|9
1724767520000|2024-08-27 14:05:20|177672.1|177582.1|177688.4|177598.4|177688.4|177598.4|177672.1|177582.1|12
1724767530000|2024-08-27 14:05:30|177691.3|177601.3|177670|177580|177691.3|177601.3|177648.2|177558.2|20
1724767540000|2024-08-27 14:05:40|177670.4|177580.4|177679.3|177589.3|177682.7|177592.7|177670.4|177580.4|12
1724767550000|2024-08-27 14:05:50|177679.4|177589.4|177686.5|177596.5|177688.1|177598.1|177679.4|177589.4|15
1724767560000|2024-08-27 14:06:00|177693.5|177603.5|177706.3|177616.3|177706.3|177616.3|177687.4|177597.4|25
1724767570000|2024-08-27 14:06:10|177705.5|177615.5|177694.2|177604.2|177705.5|177615.5|177692.4|177602.4|22
1724767580000|2024-08-27 14:06:20|177694|177604|177705.3|177615.3|177706.2|177616.2|177693.5|177603.5|27
1724767590000|2024-08-27 14:06:30|177708.6|177618.6|177684|177594|177708.6|177618.6|177682.2|177592.2|20
1724767600000|2024-08-27 14:06:40|177684.3|177594.3|177683.2|177593.2|177687.4|177597.4|177677.3|177587.3|18
1724767610000|2024-08-27 14:06:50|177682|177592|177688.3|177598.3|177692|177602|177676.1|177586.1|17
1724767620000|2024-08-27 14:07:00|177688.5|177598.5|177679.9|177589.9|177697.3|177607.3|177679.9|177589.9|17
1724767630000|2024-08-27 14:07:10|177679|177589|177675.2|177585.2|177680|177590|177674|177584|14
1724767640000|2024-08-27 14:07:20|177677|177587|177673.1|177583.1|177678.2|177588.2|177673|177583|17
1724767650000|2024-08-27 14:07:30|177676.3|177586.3|177674.4|177584.4|177676.3|177586.3|177666.8|177576.8|21
1724767660000|2024-08-27 14:07:40|177673.8|177583.8|177680.1|177590.1|177683.4|177593.4|177673.8|177583.8|15
1724767670000|2024-08-27 14:07:50|177682.2|177592.2|177684.8|177594.8|177688.2|177598.2|177681.7|177591.7|23
1724767680000|2024-08-27 14:08:00|177686.8|177596.8|177687.8|177597.8|177690.9|177600.9|177681.6|177591.6|16
1724767690000|2024-08-27 14:08:10|177687.1|177597.1|177679|177589|177688.8|177598.8|177679|177589|18
1724767700000|2024-08-27 14:08:20|177671.1|177581.1|177663.1|177573.1|177671.1|177581.1|177663.1|177573.1|8
1724767710000|2024-08-27 14:08:30|177664.7|177574.7|177579.8|177489.8|177666.4|177576.4|177579.8|177489.8|30
1724767720000|2024-08-27 14:08:40|177576.7|177486.7|177567.8|177477.8|177580.2|177490.2|177567.7|177477.7|22
1724767730000|2024-08-27 14:08:50|177566.3|177476.3|177571|177481|177571.6|177481.6|177566.3|177476.3|11
1724767740000|2024-08-27 14:09:00|177570.3|177480.3|177575.1|177485.1|177575.1|177485.1|177564.6|177474.6|19
1724767750000|2024-08-27 14:09:10|177575.2|177485.2|177601.9|177511.9|177605.3|177515.3|177573.9|177483.9|22
1724767760000|2024-08-27 14:09:20|177600.3|177510.3|177601.8|177511.8|177602.8|177512.8|177594.8|177504.8|16
1724767770000|2024-08-27 14:09:30|177598.9|177508.9|177602.2|177512.2|177605.6|177515.6|177598.9|177508.9|15
1724767780000|2024-08-27 14:09:40|177607.3|177517.3|177632.9|177542.9|177638.2|177548.2|177606.4|177516.4|20
1724767790000|2024-08-27 14:09:50|177634.4|177544.4|177621.3|177531.3|177634.4|177544.4|177612.7|177522.7|20
1724767800000|2024-08-27 14:10:00|177620.2|177530.2|177622.7|177532.7|177628.6|177538.6|177614.5|177524.5|21
1724767810000|2024-08-27 14:10:10|177627.9|177537.9|177591.9|177501.9|177627.9|177537.9|177591.9|177501.9|20
1724767820000|2024-08-27 14:10:20|177589.8|177499.8|177590.6|177500.6|177596.9|177506.9|177589.8|177499.8|16
1724767830000|2024-08-27 14:10:30|177589.7|177499.7|177589.8|177499.8|177593.4|177503.4|177586.6|177496.6|20
1724767840000|2024-08-27 14:10:40|177592.9|177502.9|177591.4|177501.4|177596.1|177506.1|177588.3|177498.3|22
1724767850000|2024-08-27 14:10:50|177591.3|177501.3|177601.2|177511.2|177611.6|177521.6|177590.4|177500.4|18
1724767860000|2024-08-27 14:11:00|177602.8|177512.8|177586.6|177496.6|177603.6|177513.6|177586.6|177496.6|19
1724767870000|2024-08-27 14:11:10|177589.2|177499.2|177603.2|177513.2|177603.2|177513.2|177589.2|177499.2|13
1724767880000|2024-08-27 14:11:20|177597|177507|177590.1|177500.1|177599.4|177509.4|177586.8|177496.8|22
1724767890000|2024-08-27 14:11:30|177590.4|177500.4|177613.8|177523.8|177633|177543|177587.9|177497.9|14
1724767900000|2024-08-27 14:11:40|177612.6|177522.6|177609.6|177519.6|177614|177524|177608.7|177518.7|11
1724767910000|2024-08-27 14:11:50|177609|177519|177600.5|177510.5|177609|177519|177600.5|177510.5|22
1724767920000|2024-08-27 14:12:00|177603.1|177513.1|177597.6|177507.6|177607|177517|177593.8|177503.8|15
1724767930000|2024-08-27 14:12:10|177595.5|177505.5|177597.3|177507.3|177600.7|177510.7|177592|177502|15
1724767940000|2024-08-27 14:12:20|177599.4|177509.4|177597.9|177507.9|177601|177511|177594.8|177504.8|12
1724767950000|2024-08-27 14:12:30|177597.1|177507.1|177576.2|177486.2|177598.9|177508.9|177576.2|177486.2|16
1724767960000|2024-08-27 14:12:40|177571.6|177481.6|177569.3|177479.3|177571.7|177481.7|177562.6|177472.6|11
1724767970000|2024-08-27 14:12:50|177571.5|177481.5|177574.4|177484.4|177577.9|177487.9|177571.5|177481.5|11
1724767980000|2024-08-27 14:13:00|177584.8|177494.8|177591.3|177501.3|177594.4|177504.4|177584.8|177494.8|13
1724767990000|2024-08-27 14:13:10|177594.4|177504.4|177587.8|177497.8|177594.4|177504.4|177587.8|177497.8|16
1724768000000|2024-08-27 14:13:20|177588.8|177498.8|177595.6|177505.6|177596.7|177506.7|177588.3|177498.3|22
1724768010000|2024-08-27 14:13:30|177597.6|177507.6|177593.4|177503.4|177612.5|177522.5|177593.4|177503.4|24
1724768020000|2024-08-27 14:13:40|177593.5|177503.5|177594.6|177504.6|177595.3|177505.3|177593.5|177503.5|3
1724768030000|2024-08-27 14:13:50|177592.9|177502.9|177602.1|177512.1|177606.8|177516.8|177592.9|177502.9|19
1724768040000|2024-08-27 14:14:00|177603.5|177513.5|177608.2|177518.2|177626.9|177536.9|177603.5|177513.5|20
1724768050000|2024-08-27 14:14:10|177606.6|177516.6|177605|177515|177618.1|177528.1|177603|177513|21
1724768060000|2024-08-27 14:14:20|177601.9|177511.9|177586.3|177496.3|177601.9|177511.9|177584|177494|16
1724768070000|2024-08-27 14:14:30|177583.7|177493.7|177587.1|177497.1|177587.1|177497.1|177576.6|177486.6|21
1724768080000|2024-08-27 14:14:40|177588.2|177498.2|177589.7|177499.7|177593.3|177503.3|177588.2|177498.2|17
1724768090000|2024-08-27 14:14:50|177591.3|177501.3|177577.7|177487.7|177591.3|177501.3|177576.3|177486.3|13
1724768100000|2024-08-27 14:15:00|177577|177487|177553|177463|177577|177487|177539.4|177449.4|23
1724768110000|2024-08-27 14:15:10|177550|177460|177557.7|177467.7|177559.6|177469.6|177549.2|177459.2|15
1724768120000|2024-08-27 14:15:20|177557|177467|177560.2|177470.2|177565.6|177475.6|177556|177466|8
1724768130000|2024-08-27 14:15:30|177559|177469|177574.6|177484.6|177577.4|177487.4|177556.4|177466.4|14
1724768140000|2024-08-27 14:15:40|177575.7|177485.7|177577.3|177487.3|177580.7|177490.7|177573.4|177483.4|14
1724768150000|2024-08-27 14:15:50|177576.5|177486.5|177577.5|177487.5|177579.7|177489.7|177573.5|177483.5|9
1724768160000|2024-08-27 14:16:00|177582.1|177492.1|177587.3|177497.3|177588.9|177498.9|177582.1|177492.1|8
1724768170000|2024-08-27 14:16:10|177587.2|177497.2|177573.9|177483.9|177588|177498|177571.6|177481.6|19
1724768180000|2024-08-27 14:16:20|177577.6|177487.6|177565.3|177475.3|177577.6|177487.6|177563.8|177473.8|10
1724768190000|2024-08-27 14:16:30|177567.2|177477.2|177570.1|177480.1|177571.6|177481.6|177565.3|177475.3|7
1724768200000|2024-08-27 14:16:40|177568.1|177478.1|177567.1|177477.1|177570.8|177480.8|177563.9|177473.9|18
1724768210000|2024-08-27 14:16:50|177573.4|177483.4|177570.9|177480.9|177581.7|177491.7|177569.2|177479.2|18
1724768220000|2024-08-27 14:17:00|177570.3|177480.3|177572.1|177482.1|177580|177490|177570.3|177480.3|15
1724768230000|2024-08-27 14:17:10|177576.7|177486.7|177571.3|177481.3|177576.7|177486.7|177571.3|177481.3|5
1724768240000|2024-08-27 14:17:20|177572.6|177482.6|177572.8|177482.8|177578.1|177488.1|177570.1|177480.1|17
1724768250000|2024-08-27 14:17:30|177577.8|177487.8|177573.7|177483.7|177578.2|177488.2|177569.9|177479.9|13
1724768260000|2024-08-27 14:17:40|177577.8|177487.8|177570.9|177480.9|177577.8|177487.8|177570.1|177480.1|6
1724768270000|2024-08-27 14:17:50|177571|177481|177590.7|177500.7|177593.1|177503.1|177569.2|177479.2|18
1724768280000|2024-08-27 14:18:00|177588.3|177498.3|177610.2|177520.2|177615.6|177525.6|177588.3|177498.3|14
1724768290000|2024-08-27 14:18:10|177612.3|177522.3|177595.4|177505.4|177625.1|177535.1|177594.5|177504.5|10
1724768300000|2024-08-27 14:18:20|177596.8|177506.8|177590.5|177500.5|177598.7|177508.7|177588|177498|15
1724768310000|2024-08-27 14:18:30|177591|177501|177586.8|177496.8|177591|177501|177583.9|177493.9|14
1724768320000|2024-08-27 14:18:40|177583.6|177493.6|177581.4|177491.4|177587.9|177497.9|177581.4|177491.4|13
1724768330000|2024-08-27 14:18:50|177583.9|177493.9|177599.2|177509.2|177599.2|177509.2|177583.9|177493.9|14
1724768340000|2024-08-27 14:19:00|177600.2|177510.2|177582.3|177492.3|177601.8|177511.8|177582.3|177492.3|26
1724768350000|2024-08-27 14:19:10|177582.4|177492.4|177579.6|177489.6|177582.4|177492.4|177579.4|177489.4|5
1724768360000|2024-08-27 14:19:20|177579|177489|177580.1|177490.1|177581.1|177491.1|177578.6|177488.6|9
1724768370000|2024-08-27 14:19:30|177579.4|177489.4|177585.8|177495.8|177586.3|177496.3|177575.7|177485.7|16
1724768380000|2024-08-27 14:19:40|177582.2|177492.2|177574.8|177484.8|177583.6|177493.6|177574.6|177484.6|17
1724768390000|2024-08-27 14:19:50|177575|177485|177573.2|177483.2|177576|177486|177568.9|177478.9|17
1724768400000|2024-08-27 14:20:00|177574.5|177484.5|177589.2|177499.2|177589.2|177499.2|177572.2|177482.2|13
1724768410000|2024-08-27 14:20:10|177591.5|177501.5|177574|177484|177593.7|177503.7|177574|177484|19
1724768420000|2024-08-27 14:20:20|177575.4|177485.4|177585.1|177495.1|177589.5|177499.5|177575.1|177485.1|19
1724768430000|2024-08-27 14:20:30|177587|177497|177585.7|177495.7|177587.3|177497.3|177583.6|177493.6|10
1724768440000|2024-08-27 14:20:40|177586.1|177496.1|177587.1|177497.1|177592.3|177502.3|177586.1|177496.1|15
1724768450000|2024-08-27 14:20:50|177587.2|177497.2|177585.4|177495.4|177591.4|177501.4|177583.3|177493.3|21
1724768460000|2024-08-27 14:21:00|177585.5|177495.5|177585.8|177495.8|177592|177502|177584.9|177494.9|18
1724768470000|2024-08-27 14:21:10|177584.2|177494.2|177583|177493|177586.9|177496.9|177581.2|177491.2|12
1724768480000|2024-08-27 14:21:20|177580.8|177490.8|177585.7|177495.7|177587.4|177497.4|177580.6|177490.6|20
1724768490000|2024-08-27 14:21:30|177585.8|177495.8|177582.6|177492.6|177586.1|177496.1|177581.1|177491.1|11
1724768500000|2024-08-27 14:21:40|177582.7|177492.7|177579.8|177489.8|177582.7|177492.7|177579.7|177489.7|7
1724768510000|2024-08-27 14:21:50|177579.9|177489.9|177585.3|177495.3|177587.3|177497.3|177579.9|177489.9|10
1724768520000|2024-08-27 14:22:00|177585.4|177495.4|177586.6|177496.6|177592.3|177502.3|177582.5|177492.5|25
1724768530000|2024-08-27 14:22:10|177585.9|177495.9|177580.7|177490.7|177586.1|177496.1|177580.6|177490.6|16
1724768540000|2024-08-27 14:22:20|177582.1|177492.1|177583.4|177493.4|177585.4|177495.4|177582.1|177492.1|15
1724768550000|2024-08-27 14:22:30|177583.5|177493.5|177579|177489|177583.5|177493.5|177575.1|177485.1|13
1724768560000|2024-08-27 14:22:40|177575.5|177485.5|177578.8|177488.8|177583|177493|177575.5|177485.5|25
1724768570000|2024-08-27 14:22:50|177580.9|177490.9|177516.6|177426.6|177581.1|177491.1|177514.2|177424.2|17
1724768580000|2024-08-27 14:23:00|177517.7|177427.7|177519.1|177429.1|177521.7|177431.7|177515.7|177425.7|11
1724768590000|2024-08-27 14:23:10|177512.2|177422.2|177508.5|177418.5|177512.9|177422.9|177506|177416|16
1724768600000|2024-08-27 14:23:20|177510|177420|177484.3|177394.3|177510.8|177420.8|177484.3|177394.3|13
1724768610000|2024-08-27 14:23:30|177485.2|177395.2|177500.6|177410.6|177513.5|177423.5|177481.2|177391.2|25
1724768620000|2024-08-27 14:23:40|177498.8|177408.8|177502|177412|177503.4|177413.4|177494.4|177404.4|18
1724768630000|2024-08-27 14:23:50|177504|177414|177511.2|177421.2|177525|177435|177502.3|177412.3|25
1724768640000|2024-08-27 14:24:00|177511.6|177421.6|177495.1|177405.1|177512.7|177422.7|177495.1|177405.1|14
1724768650000|2024-08-27 14:24:10|177495|177405|177495.3|177405.3|177497.1|177407.1|177491.5|177401.5|17
1724768660000|2024-08-27 14:24:20|177495.2|177405.2|177497.1|177407.1|177497.1|177407.1|177489.7|177399.7|10
1724768670000|2024-08-27 14:24:30|177497.2|177407.2|177503.8|177413.8|177506.4|177416.4|177497.2|177407.2|17
1724768680000|2024-08-27 14:24:40|177505.3|177415.3|177497.1|177407.1|177507.5|177417.5|177494.7|177404.7|20
1724768690000|2024-08-27 14:24:50|177497|177407|177497.1|177407.1|177505.5|177415.5|177496.8|177406.8|15
1724768700000|2024-08-27 14:25:00|177497.2|177407.2|177506.1|177416.1|177508.6|177418.6|177497.2|177407.2|18
1724768710000|2024-08-27 14:25:10|177506|177416|177489.6|177399.6|177506|177416|177486|177396|19
1724768720000|2024-08-27 14:25:20|177489.5|177399.5|177491|177401|177499.4|177409.4|177489.4|177399.4|13
1724768730000|2024-08-27 14:25:30|177492.9|177402.9|177488.9|177398.9|177502|177412|177488.9|177398.9|18
1724768740000|2024-08-27 14:25:40|177489|177399|177493.1|177403.1|177500.8|177410.8|177489|177399|18
1724768750000|2024-08-27 14:25:50|177496.6|177406.6|177502.8|177412.8|177505.3|177415.3|177492.5|177402.5|12
1724768760000|2024-08-27 14:26:00|177507|177417|177491.9|177401.9|177512|177422|177491.9|177401.9|19
1724768770000|2024-08-27 14:26:10|177493.1|177403.1|177494.5|177404.5|177505.9|177415.9|177492.7|177402.7|9
1724768780000|2024-08-27 14:26:20|177494.7|177404.7|177494.7|177404.7|177498.1|177408.1|177492.6|177402.6|13
1724768790000|2024-08-27 14:26:30|177498.2|177408.2|177499.5|177409.5|177501.3|177411.3|177496.3|177406.3|11
1724768800000|2024-08-27 14:26:40|177499|177409|177495|177405|177500.2|177410.2|177494.2|177404.2|15
1724768810000|2024-08-27 14:26:50|177494.9|177404.9|177487.7|177397.7|177497.6|177407.6|177486.2|177396.2|22
1724768820000|2024-08-27 14:27:00|177487.8|177397.8|177502.6|177412.6|177502.6|177412.6|177487.8|177397.8|15
1724768830000|2024-08-27 14:27:10|177499.8|177409.8|177465.9|177375.9|177499.8|177409.8|177465.9|177375.9|23
1724768840000|2024-08-27 14:27:20|177461.6|177371.6|177461.4|177371.4|177464.4|177374.4|177452.6|177362.6|19
1724768850000|2024-08-27 14:27:30|177464.2|177374.2|177457.1|177367.1|177464.2|177374.2|177452.5|177362.5|11
1724768860000|2024-08-27 14:27:40|177460.6|177370.6|177459.1|177369.1|177465.6|177375.6|177453.6|177363.6|18
1724768870000|2024-08-27 14:27:50|177459|177369|177462.1|177372.1|177463.9|177373.9|177454.7|177364.7|17
1724768880000|2024-08-27 14:28:00|177459.9|177369.9|177459.7|177369.7|177459.9|177369.9|177456.4|177366.4|7
1724768890000|2024-08-27 14:28:10|177459.8|177369.8|177459.2|177369.2|177459.8|177369.8|177459|177369|4
1724768900000|2024-08-27 14:28:20|177456.3|177366.3|177389.2|177299.2|177459.2|177369.2|177384.7|177294.7|27
1724768910000|2024-08-27 14:28:30|177387.2|177297.2|177384.9|177294.9|177387.2|177297.2|177369.1|177279.1|19
1724768920000|2024-08-27 14:28:40|177386.5|177296.5|177375.8|177285.8|177392|177302|177367.4|177277.4|27
1724768930000|2024-08-27 14:28:50|177371.9|177281.9|177366.2|177276.2|177394.2|177304.2|177366.2|177276.2|24
1724768940000|2024-08-27 14:29:00|177367.2|177277.2|177369.4|177279.4|177375.9|177285.9|177367.1|177277.1|25
1724768950000|2024-08-27 14:29:10|177369.3|177279.3|177371.6|177281.6|177379.7|177289.7|177367.4|177277.4|21
1724768960000|2024-08-27 14:29:20|177370.6|177280.6|177364.7|177274.7|177374.8|177284.8|177364.7|177274.7|19
1724768970000|2024-08-27 14:29:30|177368.3|177278.3|177373.2|177283.2|177373.2|177283.2|177367.4|177277.4|19
1724768980000|2024-08-27 14:29:40|177373.1|177283.1|177391.2|177301.2|177394.5|177304.5|177373.1|177283.1|19
1724768990000|2024-08-27 14:29:50|177391.1|177301.1|177407.5|177317.5|177407.5|177317.5|177385.2|177295.2|22
1724769000000|2024-08-27 14:30:00|177405|177315|177420.4|177330.4|177423.2|177333.2|177405|177315|17
1724769010000|2024-08-27 14:30:10|177418|177328|177423.6|177333.6|177434.2|177344.2|177418|177328|11
1724769020000|2024-08-27 14:30:20|177423.5|177333.5|177419.7|177329.7|177423.5|177333.5|177419.6|177329.6|12
1724769030000|2024-08-27 14:30:30|177417.3|177327.3|177381.2|177291.2|177417.4|177327.4|177381.2|177291.2|20
1724769040000|2024-08-27 14:30:40|177381.5|177291.5|177357.9|177267.9|177381.5|177291.5|177357.4|177267.4|18
1724769050000|2024-08-27 14:30:50|177357.7|177267.7|177350.1|177260.1|177362.6|177272.6|177350.1|177260.1|25
1724769060000|2024-08-27 14:31:00|177350.3|177260.3|177343|177253|177350.3|177260.3|177337.7|177247.7|19
1724769070000|2024-08-27 14:31:10|177342.5|177252.5|177324.6|177234.6|177342.5|177252.5|177321.1|177231.1|16
1724769080000|2024-08-27 14:31:20|177327|177237|177328.5|177238.5|177328.9|177238.9|177323.2|177233.2|11
1724769090000|2024-08-27 14:31:30|177325.6|177235.6|177361.7|177271.7|177380.8|177290.8|177325.6|177235.6|15
1724769100000|2024-08-27 14:31:40|177354.2|177264.2|177354.2|177264.2|177354.2|177264.2|177349.4|177259.4|15
1724769110000|2024-08-27 14:31:50|177354.5|177264.5|177353.2|177263.2|177356.6|177266.6|177344.7|177254.7|24
1724769120000|2024-08-27 14:32:00|177353.1|177263.1|177356.1|177266.1|177356.3|177266.3|177353.1|177263.1|5
1724769130000|2024-08-27 14:32:10|177356|177266|177354.8|177264.8|177356|177266|177354.8|177264.8|5
1724769140000|2024-08-27 14:32:20|177342.4|177252.4|177349.2|177259.2|177354.2|177264.2|177342.4|177252.4|9
1724769150000|2024-08-27 14:32:30|177348.7|177258.7|177343.7|177253.7|177355.4|177265.4|177343.7|177253.7|19
1724769160000|2024-08-27 14:32:40|177340.6|177250.6|177353.9|177263.9|177353.9|177263.9|177340.5|177250.5|11
1724769170000|2024-08-27 14:32:50|177353.7|177263.7|177334.8|177244.8|177353.7|177263.7|177323.8|177233.8|7
1724769180000|2024-08-27 14:33:00|177331.1|177241.1|177328.7|177238.7|177331.1|177241.1|177325.5|177235.5|6
1724769190000|2024-08-27 14:33:10|177324|177234|177329.2|177239.2|177329.2|177239.2|177321.5|177231.5|11
1724769200000|2024-08-27 14:33:20|177329.3|177239.3|177340|177250|177343.3|177253.3|177329.3|177239.3|11
1724769210000|2024-08-27 14:33:30|177336.6|177246.6|177336.8|177246.8|177342.2|177252.2|177322.7|177232.7|19
1724769220000|2024-08-27 14:33:40|177340.5|177250.5|177330.4|177240.4|177355.9|177265.9|177325.8|177235.8|14
1724769230000|2024-08-27 14:33:50|177325.7|177235.7|177315|177225|177326|177236|177298.5|177208.5|15
1724769240000|2024-08-27 14:34:00|177314.1|177224.1|177315.6|177225.6|177322.1|177232.1|177312.7|177222.7|13
1724769250000|2024-08-27 14:34:10|177310.5|177220.5|177330.3|177240.3|177330.3|177240.3|177310.5|177220.5|17
1724769260000|2024-08-27 14:34:20|177327.8|177237.8|177324.5|177234.5|177331.2|177241.2|177321|177231|14
1724769270000|2024-08-27 14:34:30|177318.6|177228.6|177320.2|177230.2|177320.9|177230.9|177315.8|177225.8|8
1724769280000|2024-08-27 14:34:40|177320.3|177230.3|177349.5|177259.5|177349.5|177259.5|177320.3|177230.3|9
1724769290000|2024-08-27 14:34:50|177332|177242|177344.3|177254.3|177345.4|177255.4|177332|177242|23
1724769300000|2024-08-27 14:35:00|177344.5|177254.5|177346.2|177256.2|177351.4|177261.4|177344.4|177254.4|14
1724769310000|2024-08-27 14:35:10|177346.3|177256.3|177378.4|177288.4|177383.2|177293.2|177346.3|177256.3|21
1724769320000|2024-08-27 14:35:20|177397.2|177307.2|177381|177291|177397.2|177307.2|177375|177285|23
1724769330000|2024-08-27 14:35:30|177376.2|177286.2|177380.9|177290.9|177380.9|177290.9|177370.8|177280.8|13
1724769340000|2024-08-27 14:35:40|177380.5|177290.5|177379.2|177289.2|177384.7|177294.7|177372.3|177282.3|21
1724769350000|2024-08-27 14:35:50|177379.3|177289.3|177359.6|177269.6|177379.3|177289.3|177359.4|177269.4|16
1724769360000|2024-08-27 14:36:00|177359.7|177269.7|177387.7|177297.7|177387.9|177297.9|177359.7|177269.7|17
1724769370000|2024-08-27 14:36:10|177387.2|177297.2|177367.6|177277.6|177387.2|177297.2|177366.7|177276.7|13
1724769380000|2024-08-27 14:36:20|177377|177287|177357.4|177267.4|177377|177287|177357.3|177267.3|24
1724769390000|2024-08-27 14:36:30|177357.5|177267.5|177354.2|177264.2|177360.7|177270.7|177353.5|177263.5|19
1724769400000|2024-08-27 14:36:40|177355.7|177265.7|177355.4|177265.4|177359.4|177269.4|177350.4|177260.4|22
1724769410000|2024-08-27 14:36:50|177360.1|177270.1|177361.2|177271.2|177361.2|177271.2|177350.2|177260.2|24
1724769420000|2024-08-27 14:37:00|177356.1|177266.1|177357.9|177267.9|177365.4|177275.4|177355.1|177265.1|11
1724769430000|2024-08-27 14:37:10|177357.3|177267.3|177350.5|177260.5|177357.6|177267.6|177344.8|177254.8|19
1724769440000|2024-08-27 14:37:20|177350.9|177260.9|177358.2|177268.2|177358.2|177268.2|177350.9|177260.9|16
1724769450000|2024-08-27 14:37:30|177353.5|177263.5|177336.4|177246.4|177353.5|177263.5|177327|177237|8
1724769460000|2024-08-27 14:37:40|177336.2|177246.2|177322.1|177232.1|177336.2|177246.2|177316.9|177226.9|13
1724769470000|2024-08-27 14:37:50|177322|177232|177316.8|177226.8|177327.9|177237.9|177316.1|177226.1|12
1724769480000|2024-08-27 14:38:00|177316.9|177226.9|177324.1|177234.1|177324.1|177234.1|177316.9|177226.9|5
1724769490000|2024-08-27 14:38:10|177324.2|177234.2|177332|177242|177334.2|177244.2|177324.2|177234.2|13
1724769500000|2024-08-27 14:38:20|177331.3|177241.3|177331.8|177241.8|177331.8|177241.8|177331.3|177241.3|5
1724769510000|2024-08-27 14:38:30|177331.6|177241.6|177321.5|177231.5|177331.6|177241.6|177321|177231|14
1724769520000|2024-08-27 14:38:40|177325.9|177235.9|177328.6|177238.6|177332.7|177242.7|177325.9|177235.9|8
1724769530000|2024-08-27 14:38:50|177332.1|177242.1|177328.9|177238.9|177332.5|177242.5|177328.3|177238.3|12
1724769540000|2024-08-27 14:39:00|177328.4|177238.4|177323.5|177233.5|177328.4|177238.4|177320.7|177230.7|6
1724769550000|2024-08-27 14:39:10|177327.5|177237.5|177327.1|177237.1|177331.2|177241.2|177320.8|177230.8|15
1724769560000|2024-08-27 14:39:20|177323.8|177233.8|177320.5|177230.5|177323.8|177233.8|177319.9|177229.9|11
1724769570000|2024-08-27 14:39:30|177320.6|177230.6|177322.3|177232.3|177322.3|177232.3|177320.6|177230.6|5
1724769580000|2024-08-27 14:39:40|177322.4|177232.4|177322.6|177232.6|177322.6|177232.6|177322.4|177232.4|2
1724769590000|2024-08-27 14:39:50|177321.7|177231.7|177322.2|177232.2|177322.2|177232.2|177321.7|177231.7|5
1724769600000|2024-08-27 14:40:00|177322.3|177232.3|177322.6|177232.6|177324.9|177234.9|177321.8|177231.8|8
1724769610000|2024-08-27 14:40:10|177324.6|177234.6|177322.4|177232.4|177326.9|177236.9|177322.2|177232.2|13
1724769620000|2024-08-27 14:40:20|177321.7|177231.7|177321.7|177231.7|177321.7|177231.7|177321.7|177231.7|1
1724769630000|2024-08-27 14:40:30|177321.4|177231.4|177320.7|177230.7|177321.4|177231.4|177320.3|177230.3|6
1724769640000|2024-08-27 14:40:40|177321.2|177231.2|177326.2|177236.2|177326.2|177236.2|177321.2|177231.2|8
1724769650000|2024-08-27 14:40:50|177326.8|177236.8|177324|177234|177327.6|177237.6|177322.1|177232.1|15
1724769660000|2024-08-27 14:41:00|177323.3|177233.3|177320.8|177230.8|177323.3|177233.3|177320.8|177230.8|3
1724769670000|2024-08-27 14:41:10|177320.5|177230.5|177320.6|177230.6|177320.6|177230.6|177320.5|177230.5|2
1724769680000|2024-08-27 14:41:20|177319.9|177229.9|177319.7|177229.7|177322|177232|177319|177229|13
1724769690000|2024-08-27 14:41:30|177325.5|177235.5|177345.1|177255.1|177345.6|177255.6|177323.7|177233.7|17
1724769700000|2024-08-27 14:41:40|177340.7|177250.7|177340|177250|177340.7|177250.7|177337.2|177247.2|16
1724769710000|2024-08-27 14:41:50|177337.4|177247.4|177336.6|177246.6|177344.7|177254.7|177336.6|177246.6|11
1724769720000|2024-08-27 14:42:00|177334.5|177244.5|177335.3|177245.3|177336.2|177246.2|177332.9|177242.9|10
1724769730000|2024-08-27 14:42:10|177337.8|177247.8|177347.1|177257.1|177347.1|177257.1|177337.8|177247.8|11
1724769740000|2024-08-27 14:42:20|177348.8|177258.8|177359.1|177269.1|177367.6|177277.6|177348.8|177258.8|11
1724769750000|2024-08-27 14:42:30|177361|177271|177354.6|177264.6|177361|177271|177354.4|177264.4|9
1724769760000|2024-08-27 14:42:40|177353.9|177263.9|177343.2|177253.2|177353.9|177263.9|177343.2|177253.2|12
1724769770000|2024-08-27 14:42:50|177341.6|177251.6|177345.1|177255.1|177345.1|177255.1|177341.6|177251.6|5
1724769780000|2024-08-27 14:43:00|177343.7|177253.7|177335.3|177245.3|177343.7|177253.7|177331.8|177241.8|17
1724769790000|2024-08-27 14:43:10|177335.2|177245.2|177325.5|177235.5|177340.5|177250.5|177318.4|177228.4|17
1724769800000|2024-08-27 14:43:20|177328.3|177238.3|177328.7|177238.7|177328.7|177238.7|177328.3|177238.3|2
1724769810000|2024-08-27 14:43:30|177329.8|177239.8|177342.1|177252.1|177342.1|177252.1|177329.8|177239.8|6
1724769820000|2024-08-27 14:43:40|177338.4|177248.4|177343.3|177253.3|177343.4|177253.4|177336.8|177246.8|9
1724769830000|2024-08-27 14:43:50|177343.4|177253.4|177347.7|177257.7|177347.7|177257.7|177343.4|177253.4|7
1724769840000|2024-08-27 14:44:00|177349.5|177259.5|177343.8|177253.8|177350.6|177260.6|177342.1|177252.1|18
1724769850000|2024-08-27 14:44:10|177343.1|177253.1|177343.6|177253.6|177343.6|177253.6|177343.1|177253.1|4
1724769860000|2024-08-27 14:44:20|177343.1|177253.1|177339|177249|177343.5|177253.5|177336.2|177246.2|9
1724769870000|2024-08-27 14:44:30|177336.7|177246.7|177331.3|177241.3|177336.7|177246.7|177329.6|177239.6|6
1724769880000|2024-08-27 14:44:40|177331.1|177241.1|177314.9|177224.9|177331.1|177241.1|177310.5|177220.5|13
1724769890000|2024-08-27 14:44:50|177314.1|177224.1|177271.9|177181.9|177314.1|177224.1|177270.4|177180.4|14
1724769900000|2024-08-27 14:45:00|177271.5|177181.5|177271.5|177181.5|177271.5|177181.5|177271.5|177181.5|1
1724769910000|2024-08-27 14:45:10|177271.4|177181.4|177273.5|177183.5|177282.4|177192.4|177271.4|177181.4|12
1724769920000|2024-08-27 14:45:20|177275.4|177185.4|177260.5|177170.5|177279.2|177189.2|177235|177145|18
1724769930000|2024-08-27 14:45:30|177260.1|177170.1|177259.1|177169.1|177260.1|177170.1|177256.2|177166.2|6
1724769940000|2024-08-27 14:45:40|177256.1|177166.1|177260.3|177170.3|177265.9|177175.9|177256|177166|16
1724769950000|2024-08-27 14:45:50|177263.9|177173.9|177250.4|177160.4|177263.9|177173.9|177250.4|177160.4|14
1724769960000|2024-08-27 14:46:00|177249.6|177159.6|177222.7|177132.7|177249.6|177159.6|177207.8|177117.8|19
1724769970000|2024-08-27 14:46:10|177224.5|177134.5|177236.4|177146.4|177236.7|177146.7|177224.3|177134.3|11
1724769980000|2024-08-27 14:46:20|177232.6|177142.6|177215.5|177125.5|177235.5|177145.5|177210.4|177120.4|17
1724769990000|2024-08-27 14:46:30|177216.6|177126.6|177227.8|177137.8|177227.8|177137.8|177216.6|177126.6|7
1724770000000|2024-08-27 14:46:40|177233.1|177143.1|177225.9|177135.9|177233.4|177143.4|177223.1|177133.1|16
1724770010000|2024-08-27 14:46:50|177226.3|177136.3|177225.3|177135.3|177226.6|177136.6|177224.6|177134.6|17
1724770020000|2024-08-27 14:47:00|177225.4|177135.4|177216.5|177126.5|177225.4|177135.4|177216|177126|12
1724770030000|2024-08-27 14:47:10|177215|177125|177222.4|177132.4|177228.7|177138.7|177194.5|177104.5|16
1724770040000|2024-08-27 14:47:20|177221.1|177131.1|177211|177121|177222.1|177132.1|177208.8|177118.8|17
1724770050000|2024-08-27 14:47:30|177209.2|177119.2|177198.1|177108.1|177209.2|177119.2|177198.1|177108.1|10
1724770060000|2024-08-27 14:47:40|177200.5|177110.5|177211.1|177121.1|177217.2|177127.2|177198.1|177108.1|10
1724770070000|2024-08-27 14:47:50|177210.7|177120.7|177263.6|177173.6|177274.4|177184.4|177210.7|177120.7|10
1724770080000|2024-08-27 14:48:00|177266.3|177176.3|177269.2|177179.2|177278|177188|177264.4|177174.4|20
1724770090000|2024-08-27 14:48:10|177267.8|177177.8|177267.1|177177.1|177270|177180|177260.1|177170.1|20
1724770100000|2024-08-27 14:48:20|177269.3|177179.3|177277.7|177187.7|177280.4|177190.4|177269.3|177179.3|11
1724770110000|2024-08-27 14:48:30|177277.4|177187.4|177270.1|177180.1|177277.9|177187.9|177270.1|177180.1|7
1724770120000|2024-08-27 14:48:40|177270|177180|177287.1|177197.1|177287.1|177197.1|177269.9|177179.9|22
1724770130000|2024-08-27 14:48:50|177286.3|177196.3|177345.7|177255.7|177345.7|177255.7|177282.6|177192.6|12
1724770140000|2024-08-27 14:49:00|177346.4|177256.4|177352|177262|177355.2|177265.2|177340.5|177250.5|24
1724770150000|2024-08-27 14:49:10|177351.9|177261.9|177347|177257|177360.7|177270.7|177347|177257|17
1724770160000|2024-08-27 14:49:20|177347.3|177257.3|177346.1|177256.1|177348.6|177258.6|177344.5|177254.5|8
1724770170000|2024-08-27 14:49:30|177345.4|177255.4|177342.1|177252.1|177349.4|177259.4|177342.1|177252.1|9
1724770180000|2024-08-27 14:49:40|177339.9|177249.9|177342.7|177252.7|177344.5|177254.5|177338.6|177248.6|11
1724770190000|2024-08-27 14:49:50|177341.6|177251.6|177343.8|177253.8|177343.8|177253.8|177325.7|177235.7|15
1724770200000|2024-08-27 14:50:00|177343|177253|177345.5|177255.5|177348.6|177258.6|177342.9|177252.9|17
1724770210000|2024-08-27 14:50:10|177346.9|177256.9|177343.7|177253.7|177366.2|177276.2|177341.9|177251.9|25
1724770220000|2024-08-27 14:50:20|177346|177256|177307.5|177217.5|177361.9|177271.9|177304.6|177214.6|27
1724770230000|2024-08-27 14:50:30|177307.9|177217.9|177308.6|177218.6|177308.9|177218.9|177295.3|177205.3|14
1724770240000|2024-08-27 14:50:40|177306.4|177216.4|177285.5|177195.5|177309.9|177219.9|177280|177190|20
1724770250000|2024-08-27 14:50:50|177287.6|177197.6|177262.2|177172.2|177287.6|177197.6|177262.2|177172.2|17
1724770260000|2024-08-27 14:51:00|177259.9|177169.9|177257.5|177167.5|177263.5|177173.5|177254.9|177164.9|10
1724770270000|2024-08-27 14:51:10|177255.2|177165.2|177203.7|177113.7|177255.2|177165.2|177203.7|177113.7|28
1724770280000|2024-08-27 14:51:20|177204.4|177114.4|177200.2|177110.2|177207.6|177117.6|177200.2|177110.2|14
1724770290000|2024-08-27 14:51:30|177199.1|177109.1|177193.2|177103.2|177205.8|177115.8|177190.7|177100.7|16
1724770300000|2024-08-27 14:51:40|177194.6|177104.6|177192.2|177102.2|177206.2|177116.2|177189.2|177099.2|17
1724770310000|2024-08-27 14:51:50|177193.3|177103.3|177191.8|177101.8|177195.4|177105.4|177191.5|177101.5|6
1724770320000|2024-08-27 14:52:00|177194.5|177104.5|177190.8|177100.8|177199.3|177109.3|177189.7|177099.7|12
1724770330000|2024-08-27 14:52:10|177193|177103|177195.9|177105.9|177201.3|177111.3|177191.2|177101.2|11
1724770340000|2024-08-27 14:52:20|177194.1|177104.1|177207.3|177117.3|177212.6|177122.6|177192|177102|24
1724770350000|2024-08-27 14:52:30|177209.4|177119.4|177193.1|177103.1|177209.4|177119.4|177193.1|177103.1|14
1724770360000|2024-08-27 14:52:40|177195.1|177105.1|177192.8|177102.8|177199.7|177109.7|177192.8|177102.8|19
1724770370000|2024-08-27 14:52:50|177192.9|177102.9|177195.5|177105.5|177196.3|177106.3|177192.9|177102.9|10
1724770380000|2024-08-27 14:53:00|177195.6|177105.6|177193.7|177103.7|177199.6|177109.6|177191.9|177101.9|22
1724770390000|2024-08-27 14:53:10|177193.1|177103.1|177190|177100|177195.6|177105.6|177190|177100|14
1724770400000|2024-08-27 14:53:20|177192.2|177102.2|177194.3|177104.3|177195.8|177105.8|177190.2|177100.2|12
1724770410000|2024-08-27 14:53:30|177194.5|177104.5|177191.4|177101.4|177194.5|177104.5|177184.1|177094.1|18
1724770420000|2024-08-27 14:53:40|177191.5|177101.5|177196.2|177106.2|177196.2|177106.2|177189.4|177099.4|11
1724770430000|2024-08-27 14:53:50|177194.5|177104.5|177194.5|177104.5|177200.7|177110.7|177192.2|177102.2|16
1724770440000|2024-08-27 14:54:00|177199.2|177109.2|177201.6|177111.6|177201.6|177111.6|177193.3|177103.3|16
1724770450000|2024-08-27 14:54:10|177200|177110|177256.3|177166.3|177256.5|177166.5|177200|177110|19
1724770460000|2024-08-27 14:54:20|177254.2|177164.2|177261.5|177171.5|177266.6|177176.6|177254.2|177164.2|11
1724770470000|2024-08-27 14:54:30|177263.3|177173.3|177260.9|177170.9|177268.2|177178.2|177260.5|177170.5|11
1724770480000|2024-08-27 14:54:40|177261|177171|177262.4|177172.4|177263.8|177173.8|177240.1|177150.1|9
1724770490000|2024-08-27 14:54:50|177259.4|177169.4|177256.1|177166.1|177259.4|177169.4|177254.8|177164.8|12
1724770500000|2024-08-27 14:55:00|177258.7|177168.7|177274.2|177184.2|177274.2|177184.2|177258.7|177168.7|17
1724770510000|2024-08-27 14:55:10|177272.7|177182.7|177283.4|177193.4|177283.4|177193.4|177272.7|177182.7|17
1724770520000|2024-08-27 14:55:20|177283.1|177193.1|177291.5|177201.5|177304.6|177214.6|177283.1|177193.1|15
1724770530000|2024-08-27 14:55:30|177297.1|177207.1|177286.3|177196.3|177301.1|177211.1|177286.3|177196.3|22
1724770540000|2024-08-27 14:55:40|177288.6|177198.6|177292.8|177202.8|177301.4|177211.4|177283.8|177193.8|22
1724770550000|2024-08-27 14:55:50|177297|177207|177289.6|177199.6|177309|177219|177289.6|177199.6|17
1724770560000|2024-08-27 14:56:00|177293.9|177203.9|177301.2|177211.2|177303.9|177213.9|177291.5|177201.5|21
1724770570000|2024-08-27 14:56:10|177301.7|177211.7|177303.7|177213.7|177305.9|177215.9|177291|177201|21
1724770580000|2024-08-27 14:56:20|177303.6|177213.6|177342.7|177252.7|177348.8|177258.8|177300.4|177210.4|24
1724770590000|2024-08-27 14:56:30|177341.4|177251.4|177310.5|177220.5|177342.8|177252.8|177310.5|177220.5|23
1724770600000|2024-08-27 14:56:40|177307.3|177217.3|177347.3|177257.3|177351.7|177261.7|177305|177215|23
1724770610000|2024-08-27 14:56:50|177346|177256|177337.4|177247.4|177346|177256|177335.3|177245.3|21
1724770620000|2024-08-27 14:57:00|177336.1|177246.1|177330.9|177240.9|177337|177247|177329.6|177239.6|18
1724770630000|2024-08-27 14:57:10|177328.8|177238.8|177312.9|177222.9|177328.8|177238.8|177308.8|177218.8|19
1724770640000|2024-08-27 14:57:20|177312|177222|177340.1|177250.1|177340.1|177250.1|177306.2|177216.2|12
1724770650000|2024-08-27 14:57:30|177338.7|177248.7|177380.3|177290.3|177380.5|177290.5|177338.7|177248.7|24
1724770660000|2024-08-27 14:57:40|177378.8|177288.8|177401.6|177311.6|177401.8|177311.8|177378.4|177288.4|27
1724770670000|2024-08-27 14:57:50|177400.5|177310.5|177401|177311|177401.5|177311.5|177400.5|177310.5|12
1724770680000|2024-08-27 14:58:00|177400.8|177310.8|177405.4|177315.4|177406.4|177316.4|177400.8|177310.8|16
1724770690000|2024-08-27 14:58:10|177405.2|177315.2|177403|177313|177406.1|177316.1|177400.5|177310.5|23
1724770700000|2024-08-27 14:58:20|177402.8|177312.8|177404.1|177314.1|177404.1|177314.1|177397.3|177307.3|16
1724770710000|2024-08-27 14:58:30|177406.4|177316.4|177387.8|177297.8|177408.2|177318.2|177385.9|177295.9|21
1724770720000|2024-08-27 14:58:40|177388|177298|177393.3|177303.3|177394.8|177304.8|177388|177298|21
1724770730000|2024-08-27 14:58:50|177394.4|177304.4|177412.5|177322.5|177412.5|177322.5|177392.2|177302.2|21
1724770740000|2024-08-27 14:59:00|177413.5|177323.5|177410.8|177320.8|177413.5|177323.5|177410|177320|14
1724770750000|2024-08-27 14:59:10|177411.2|177321.2|177410.9|177320.9|177411.2|177321.2|177410.9|177320.9|3
1724770760000|2024-08-27 14:59:20|177411.4|177321.4|177411.9|177321.9|177411.9|177321.9|177410.8|177320.8|8
1724770770000|2024-08-27 14:59:30|177413.3|177323.3|177420.1|177330.1|177425.4|177335.4|177412.1|177322.1|18
1724770780000|2024-08-27 14:59:40|177432.8|177342.8|177434.9|177344.9|177434.9|177344.9|177426.5|177336.5|7
1724770790000|2024-08-27 14:59:50|177433.3|177343.3|177434.5|177344.5|177435.4|177345.4|177426.8|177336.8|20
1724770800000|2024-08-27 15:00:00|177433.2|177343.2|177433.2|177343.2|177434.6|177344.6|177411.9|177321.9|22
1724770810000|2024-08-27 15:00:10|177433.3|177343.3|177445.6|177355.6|177446|177356|177432.8|177342.8|18
1724770820000|2024-08-27 15:00:20|177445.3|177355.3|177441|177351|177445.3|177355.3|177440.6|177350.6|17
1724770830000|2024-08-27 15:00:30|177441.6|177351.6|177470.8|177380.8|177472.4|177382.4|177441.6|177351.6|32
1724770840000|2024-08-27 15:00:40|177470.5|177380.5|177467.4|177377.4|177478.6|177388.6|177466.9|177376.9|29
1724770850000|2024-08-27 15:00:50|177467.1|177377.1|177446.2|177356.2|177467.7|177377.7|177431|177341|25
1724770860000|2024-08-27 15:01:00|177443.9|177353.9|177463.1|177373.1|177464.5|177374.5|177443.9|177353.9|25
1724770870000|2024-08-27 15:01:10|177462.9|177372.9|177447.5|177357.5|177462.9|177372.9|177437.8|177347.8|29
1724770880000|2024-08-27 15:01:20|177448.1|177358.1|177465.2|177375.2|177467.2|177377.2|177447.8|177357.8|15
1724770890000|2024-08-27 15:01:30|177464.1|177374.1|177454.8|177364.8|177464.2|177374.2|177453.7|177363.7|21
1724770900000|2024-08-27 15:01:40|177455.6|177365.6|177460.2|177370.2|177462.5|177372.5|177451.1|177361.1|22
1724770910000|2024-08-27 15:01:50|177457.4|177367.4|177444.6|177354.6|177457.4|177367.4|177440|177350|21
1724770920000|2024-08-27 15:02:00|177444.8|177354.8|177437.3|177347.3|177445.4|177355.4|177436.2|177346.2|23
1724770930000|2024-08-27 15:02:10|177435.8|177345.8|177436.8|177346.8|177438.7|177348.7|177428.3|177338.3|15
1724770940000|2024-08-27 15:02:20|177438.6|177348.6|177452|177362|177452|177362|177432.2|177342.2|20
1724770950000|2024-08-27 15:02:30|177453|177363|177453.4|177363.4|177453.4|177363.4|177450|177360|8
1724770960000|2024-08-27 15:02:40|177455.4|177365.4|177482.9|177392.9|177484.7|177394.7|177455.4|177365.4|10
1724770970000|2024-08-27 15:02:50|177481.6|177391.6|177435.7|177345.7|177481.6|177391.6|177432.4|177342.4|24
1724770980000|2024-08-27 15:03:00|177424.6|177334.6|177413.7|177323.7|177427.6|177337.6|177402.5|177312.5|14
1724770990000|2024-08-27 15:03:10|177387.6|177297.6|177380.8|177290.8|177389.7|177299.7|177380.2|177290.2|12
1724771000000|2024-08-27 15:03:20|177383.2|177293.2|177379.8|177289.8|177385.6|177295.6|177379.8|177289.8|7
1724771010000|2024-08-27 15:03:30|177379.6|177289.6|177373.4|177283.4|177379.6|177289.6|177373.4|177283.4|3
1724771020000|2024-08-27 15:03:40|177374.3|177284.3|177380.1|177290.1|177380.1|177290.1|177374.3|177284.3|7
1724771030000|2024-08-27 15:03:50|177377.9|177287.9|177363.9|177273.9|177377.9|177287.9|177360.6|177270.6|11
1724771040000|2024-08-27 15:04:00|177363.8|177273.8|177363.2|177273.2|177364|177274|177362.1|177272.1|7
1724771050000|2024-08-27 15:04:10|177363.1|177273.1|177364.6|177274.6|177364.6|177274.6|177363.1|177273.1|5
1724771060000|2024-08-27 15:04:20|177364.2|177274.2|177364.7|177274.7|177364.7|177274.7|177358.6|177268.6|12
1724771070000|2024-08-27 15:04:30|177362|177272|177360.6|177270.6|177362|177272|177355.3|177265.3|9
1724771080000|2024-08-27 15:04:40|177360.1|177270.1|177356.8|177266.8|177360.1|177270.1|177348.6|177258.6|9
1724771090000|2024-08-27 15:04:50|177362.3|177272.3|177361.9|177271.9|177362.3|177272.3|177361.9|177271.9|3
1724771100000|2024-08-27 15:05:00|177362.2|177272.2|177365.1|177275.1|177365.1|177275.1|177359.8|177269.8|7
1724771110000|2024-08-27 15:05:10|177368.6|177278.6|177379.6|177289.6|177382.8|177292.8|177365.9|177275.9|8
1724771120000|2024-08-27 15:05:20|177378.8|177288.8|177405.6|177315.6|177405.6|177315.6|177376|177286|13
1724771130000|2024-08-27 15:05:30|177405.2|177315.2|177429.1|177339.1|177436.8|177346.8|177405.2|177315.2|19
1724771140000|2024-08-27 15:05:40|177436.3|177346.3|177433.5|177343.5|177442.3|177352.3|177433.5|177343.5|18
1724771150000|2024-08-27 15:05:50|177438.1|177348.1|177410.8|177320.8|177438.1|177348.1|177410.8|177320.8|19
1724771160000|2024-08-27 15:06:00|177409.1|177319.1|177375.7|177285.7|177416.6|177326.6|177372.8|177282.8|17
1724771170000|2024-08-27 15:06:10|177379.1|177289.1|177395.2|177305.2|177405.2|177315.2|177375.4|177285.4|15
1724771180000|2024-08-27 15:06:20|177400|177310|177396.9|177306.9|177404.3|177314.3|177393.4|177303.4|14
1724771190000|2024-08-27 15:06:30|177397|177307|177365.8|177275.8|177397.1|177307.1|177365.8|177275.8|21
1724771200000|2024-08-27 15:06:40|177369.3|177279.3|177380.5|177290.5|177380.5|177290.5|177369.3|177279.3|7
1724771210000|2024-08-27 15:06:50|177379.8|177289.8|177391|177301|177391.1|177301.1|177379.8|177289.8|6
1724771220000|2024-08-27 15:07:00|177390.9|177300.9|177370.8|177280.8|177390.9|177300.9|177369.3|177279.3|10
1724771230000|2024-08-27 15:07:10|177374.6|177284.6|177365.5|177275.5|177374.7|177284.7|177363|177273|15
1724771240000|2024-08-27 15:07:20|177367.8|177277.8|177391.1|177301.1|177391.1|177301.1|177367.8|177277.8|11
1724771250000|2024-08-27 15:07:30|177393.1|177303.1|177390.9|177300.9|177393.3|177303.3|177389.1|177299.1|8
1724771260000|2024-08-27 15:07:40|177388.9|177298.9|177372|177282|177388.9|177298.9|177368.5|177278.5|11
1724771270000|2024-08-27 15:07:50|177376.3|177286.3|177370.2|177280.2|177376.6|177286.6|177367.6|177277.6|15
1724771280000|2024-08-27 15:08:00|177370|177280|177372.5|177282.5|177372.5|177282.5|177363.8|177273.8|16
1724771290000|2024-08-27 15:08:10|177370.7|177280.7|177347.6|177257.6|177370.7|177280.7|177347.6|177257.6|14
1724771300000|2024-08-27 15:08:20|177347.5|177257.5|177368.9|177278.9|177368.9|177278.9|177343.6|177253.6|11
1724771310000|2024-08-27 15:08:30|177370.5|177280.5|177374.4|177284.4|177375.6|177285.6|177370.5|177280.5|15
1724771320000|2024-08-27 15:08:40|177374.5|177284.5|177371.1|177281.1|177374.5|177284.5|177370.9|177280.9|9
1724771330000|2024-08-27 15:08:50|177371.2|177281.2|177384.9|177294.9|177388.5|177298.5|177371.2|177281.2|26
1724771340000|2024-08-27 15:09:00|177384.5|177294.5|177384.6|177294.6|177385.9|177295.9|177384.4|177294.4|8
1724771350000|2024-08-27 15:09:10|177384.5|177294.5|177382|177292|177384.5|177294.5|177382|177292|5
1724771360000|2024-08-27 15:09:20|177381.9|177291.9|177380|177290|177381.9|177291.9|177380|177290|7
1724771370000|2024-08-27 15:09:30|177379.8|177289.8|177374.7|177284.7|177379.9|177289.9|177374.5|177284.5|10
1724771380000|2024-08-27 15:09:40|177374.9|177284.9|177373.4|177283.4|177374.9|177284.9|177373.4|177283.4|6
1724771390000|2024-08-27 15:09:50|177367.6|177277.6|177373.7|177283.7|177373.7|177283.7|177365.6|177275.6|4
1724771400000|2024-08-27 15:10:00|177372.4|177282.4|177379.4|177289.4|177385|177295|177370.7|177280.7|17
1724771410000|2024-08-27 15:10:10|177378.3|177288.3|177379.8|177289.8|177381.6|177291.6|177377.3|177287.3|15
1724771420000|2024-08-27 15:10:20|177379.1|177289.1|177376|177286|177379.1|177289.1|177375.9|177285.9|8
1724771430000|2024-08-27 15:10:30|177377|177287|177369.4|177279.4|177377.1|177287.1|177369.2|177279.2|18
1724771440000|2024-08-27 15:10:40|177370.3|177280.3|177371.4|177281.4|177373.8|177283.8|177368.4|177278.4|19
1724771450000|2024-08-27 15:10:50|177372.6|177282.6|177370.7|177280.7|177372.6|177282.6|177369.3|177279.3|14
1724771460000|2024-08-27 15:11:00|177369.4|177279.4|177381.7|177291.7|177382.5|177292.5|177369.4|177279.4|18
1724771470000|2024-08-27 15:11:10|177381.6|177291.6|177384.5|177294.5|177384.5|177294.5|177381.5|177291.5|16
1724771480000|2024-08-27 15:11:20|177388.6|177298.6|177392.7|177302.7|177403.3|177313.3|177388.6|177298.6|17
1724771490000|2024-08-27 15:11:30|177391.1|177301.1|177391.4|177301.4|177391.9|177301.9|177391.1|177301.1|6
1724771500000|2024-08-27 15:11:40|177390.5|177300.5|177385.2|177295.2|177391.5|177301.5|177385.2|177295.2|15
1724771510000|2024-08-27 15:11:50|177384.2|177294.2|177379.2|177289.2|177384.6|177294.6|177378|177288|12
1724771520000|2024-08-27 15:12:00|177380.6|177290.6|177369.9|177279.9|177380.8|177290.8|177369.9|177279.9|15
1724771530000|2024-08-27 15:12:10|177367.1|177277.1|177370.2|177280.2|177371.4|177281.4|177366.4|177276.4|15
1724771540000|2024-08-27 15:12:20|177370.5|177280.5|177371.4|177281.4|177372.9|177282.9|177369.4|177279.4|17
1724771550000|2024-08-27 15:12:30|177369.3|177279.3|177374.2|177284.2|177374.2|177284.2|177369.3|177279.3|18
1724771560000|2024-08-27 15:12:40|177373.4|177283.4|177388.7|177298.7|177388.7|177298.7|177373.4|177283.4|19
1724771570000|2024-08-27 15:12:50|177388.6|177298.6|177387.6|177297.6|177389.4|177299.4|177386.4|177296.4|14
1724771580000|2024-08-27 15:13:00|177387.8|177297.8|177383.8|177293.8|177390.2|177300.2|177383|177293|22
1724771590000|2024-08-27 15:13:10|177386.1|177296.1|177394.8|177304.8|177395|177305|177380|177290|12
1724771600000|2024-08-27 15:13:20|177394.9|177304.9|177373.6|177283.6|177394.9|177304.9|177372.3|177282.3|19
1724771610000|2024-08-27 15:13:30|177373.3|177283.3|177372|177282|177375.5|177285.5|177372|177282|10
1724771620000|2024-08-27 15:13:40|177371.9|177281.9|177369.6|177279.6|177371.9|177281.9|177368.7|177278.7|11
1724771630000|2024-08-27 15:13:50|177369.7|177279.7|177366|177276|177371|177281|177363.9|177273.9|14
1724771650000|2024-08-27 15:14:10|177363.6|177273.6|177368.9|177278.9|177370.7|177280.7|177363.4|177273.4|5
1724771660000|2024-08-27 15:14:20|177369|177279|177370.4|177280.4|177370.5|177280.5|177368.9|177278.9|9
1724771670000|2024-08-27 15:14:30|177370.3|177280.3|177369.6|177279.6|177373.4|177283.4|177369.5|177279.5|8
1724771680000|2024-08-27 15:14:40|177369.8|177279.8|177366.2|177276.2|177375.5|177285.5|177366.2|177276.2|11
1724771690000|2024-08-27 15:14:50|177366.1|177276.1|177366|177276|177367.4|177277.4|177366|177276|4
1724771700000|2024-08-27 15:15:00|177372.1|177282.1|177370.3|177280.3|177372.1|177282.1|177370|177280|4
1724771710000|2024-08-27 15:15:10|177367.4|177277.4|177374.2|177284.2|177374.9|177284.9|177366.7|177276.7|12
1724771720000|2024-08-27 15:15:20|177375.1|177285.1|177371.9|177281.9|177375.1|177285.1|177371.3|177281.3|6
1724771730000|2024-08-27 15:15:30|177372.6|177282.6|177371.4|177281.4|177383.3|177293.3|177367.8|177277.8|14
1724771740000|2024-08-27 15:15:40|177371.6|177281.6|177371.9|177281.9|177371.9|177281.9|177368.7|177278.7|7
1724771750000|2024-08-27 15:15:50|177371.7|177281.7|177371.9|177281.9|177372|177282|177368.1|177278.1|10
1724771760000|2024-08-27 15:16:00|177371.1|177281.1|177372.5|177282.5|177372.9|177282.9|177370.7|177280.7|13
1724771770000|2024-08-27 15:16:10|177372.7|177282.7|177372.8|177282.8|177372.9|177282.9|177372.7|177282.7|3
1724771780000|2024-08-27 15:16:20|177371.3|177281.3|177373.6|177283.6|177374.8|177284.8|177368.8|177278.8|11
1724771790000|2024-08-27 15:16:30|177377.8|177287.8|177372.8|177282.8|177383.8|177293.8|177372.8|177282.8|17
1724771800000|2024-08-27 15:16:40|177372.9|177282.9|177372.8|177282.8|177374.8|177284.8|177372|177282|12
1724771810000|2024-08-27 15:16:50|177372.6|177282.6|177381.8|177291.8|177382|177292|177372.4|177282.4|9
1724771820000|2024-08-27 15:17:00|177383.7|177293.7|177395.2|177305.2|177396|177306|177383.7|177293.7|12
1724771830000|2024-08-27 15:17:10|177396.9|177306.9|177410.1|177320.1|177412|177322|177396.9|177306.9|11
1724771840000|2024-08-27 15:17:20|177407.9|177317.9|177411.5|177321.5|177411.9|177321.9|177407.6|177317.6|15
1724771850000|2024-08-27 15:17:30|177410|177320|177410.4|177320.4|177410.5|177320.5|177409.9|177319.9|4
1724771860000|2024-08-27 15:17:40|177411.6|177321.6|177426.8|177336.8|177426.8|177336.8|177411.6|177321.6|6
1724771870000|2024-08-27 15:17:50|177428.7|177338.7|177444.3|177354.3|177448.5|177358.5|177428.7|177338.7|8
1724771880000|2024-08-27 15:18:00|177445.8|177355.8|177440.6|177350.6|177446.8|177356.8|177440.6|177350.6|12
1724771890000|2024-08-27 15:18:10|177442.8|177352.8|177448.6|177358.6|177448.6|177358.6|177438.9|177348.9|19
1724771900000|2024-08-27 15:18:20|177447.7|177357.7|177449|177359|177449|177359|177446.5|177356.5|8
1724771910000|2024-08-27 15:18:30|177459.3|177369.3|177461.3|177371.3|177464.5|177374.5|177459.1|177369.1|11
1724771920000|2024-08-27 15:18:40|177463.1|177373.1|177455.7|177365.7|177463.1|177373.1|177454.4|177364.4|6
1724771930000|2024-08-27 15:18:50|177459.2|177369.2|177461.6|177371.6|177465|177375|177457.3|177367.3|18
1724771940000|2024-08-27 15:19:00|177460|177370|177463.7|177373.7|177466.9|177376.9|177460|177370|21
1724771950000|2024-08-27 15:19:10|177462.8|177372.8|177464.8|177374.8|177466.9|177376.9|177460.7|177370.7|19
1724771960000|2024-08-27 15:19:20|177462.9|177372.9|177453|177363|177464.6|177374.6|177453|177363|8
1724771970000|2024-08-27 15:19:30|177455.5|177365.5|177451.8|177361.8|177455.7|177365.7|177451.8|177361.8|6
1724771980000|2024-08-27 15:19:40|177453.4|177363.4|177458|177368|177458|177368|177450|177360|8
1724771990000|2024-08-27 15:19:50|177459.3|177369.3|177451.3|177361.3|177463.8|177373.8|177451.2|177361.2|17
1724772000000|2024-08-27 15:20:00|177446.1|177356.1|177394.6|177304.6|177446.1|177356.1|177389.2|177299.2|19
1724772010000|2024-08-27 15:20:10|177389.3|177299.3|177392.1|177302.1|177395|177305|177389.3|177299.3|12
1724772020000|2024-08-27 15:20:20|177393.2|177303.2|177380.7|177290.7|177393.2|177303.2|177374.3|177284.3|19
1724772030000|2024-08-27 15:20:30|177379.7|177289.7|177378.2|177288.2|177383|177293|177377.7|177287.7|17
1724772040000|2024-08-27 15:20:40|177377.3|177287.3|177377.4|177287.4|177379|177289|177369.9|177279.9|12
1724772050000|2024-08-27 15:20:50|177377.5|177287.5|177415.6|177325.6|177436.9|177346.9|177377.5|177287.5|26
1724772060000|2024-08-27 15:21:00|177417.6|177327.6|177410.6|177320.6|177419.4|177329.4|177404.2|177314.2|11
1724772070000|2024-08-27 15:21:10|177412.5|177322.5|177418|177328|177418.4|177328.4|177412.5|177322.5|9
1724772080000|2024-08-27 15:21:20|177418.7|177328.7|177440.7|177350.7|177444.3|177354.3|177418.7|177328.7|17
1724772090000|2024-08-27 15:21:30|177439.8|177349.8|177440.3|177350.3|177443.2|177353.2|177438.5|177348.5|11
1724772100000|2024-08-27 15:21:40|177438.3|177348.3|177435.7|177345.7|177440.5|177350.5|177431.2|177341.2|9
1724772110000|2024-08-27 15:21:50|177436.2|177346.2|177463.5|177373.5|177469|177379|177436.2|177346.2|21
1724772120000|2024-08-27 15:22:00|177465.8|177375.8|177457.5|177367.5|177467.8|177377.8|177457|177367|20
1724772130000|2024-08-27 15:22:10|177458.3|177368.3|177460.8|177370.8|177467.1|177377.1|177454.6|177364.6|20
1724772140000|2024-08-27 15:22:20|177462.6|177372.6|177472.9|177382.9|177475.7|177385.7|177462.6|177372.6|15
1724772150000|2024-08-27 15:22:30|177471.6|177381.6|177474.3|177384.3|177474.3|177384.3|177464.3|177374.3|19
1724772160000|2024-08-27 15:22:40|177477|177387|177492.8|177402.8|177507.6|177417.6|177472.5|177382.5|16
1724772170000|2024-08-27 15:22:50|177502.3|177412.3|177514.6|177424.6|177514.6|177424.6|177499.8|177409.8|21
1724772180000|2024-08-27 15:23:00|177508.8|177418.8|177509.8|177419.8|177511.9|177421.9|177491.8|177401.8|19
1724772190000|2024-08-27 15:23:10|177510.1|177420.1|177509.6|177419.6|177525.2|177435.2|177501.7|177411.7|24
1724772200000|2024-08-27 15:23:20|177510.7|177420.7|177508.5|177418.5|177512.9|177422.9|177506.1|177416.1|14
1724772210000|2024-08-27 15:23:30|177506.9|177416.9|177511.7|177421.7|177513.7|177423.7|177506.7|177416.7|10
1724772220000|2024-08-27 15:23:40|177506.1|177416.1|177503.8|177413.8|177523.6|177433.6|177494.3|177404.3|20
1724772230000|2024-08-27 15:23:50|177505.2|177415.2|177516.6|177426.6|177517|177427|177504.1|177414.1|12
1724772240000|2024-08-27 15:24:00|177517.9|177427.9|177525.1|177435.1|177526.5|177436.5|177515.6|177425.6|13
1724772250000|2024-08-27 15:24:10|177523.9|177433.9|177523.7|177433.7|177526.4|177436.4|177518|177428|15
1724772260000|2024-08-27 15:24:20|177523.6|177433.6|177484.6|177394.6|177526.1|177436.1|177478.1|177388.1|12
1724772270000|2024-08-27 15:24:30|177478.5|177388.5|177480.3|177390.3|177485.9|177395.9|177477.9|177387.9|17
1724772280000|2024-08-27 15:24:40|177480.5|177390.5|177477.8|177387.8|177480.5|177390.5|177474|177384|14
1724772290000|2024-08-27 15:24:50|177476|177386|177501.3|177411.3|177501.9|177411.9|177475.9|177385.9|17
1724772300000|2024-08-27 15:25:00|177499.8|177409.8|177504|177414|177506.8|177416.8|177492.4|177402.4|20
1724772310000|2024-08-27 15:25:10|177502|177412|177511.3|177421.3|177511.3|177421.3|177502|177412|8
1724772320000|2024-08-27 15:25:20|177514.6|177424.6|177501.2|177411.2|177514.6|177424.6|177499.4|177409.4|15
1724772330000|2024-08-27 15:25:30|177500.4|177410.4|177495.2|177405.2|177501.6|177411.6|177488.4|177398.4|23
1724772340000|2024-08-27 15:25:40|177495.1|177405.1|177495.9|177405.9|177504.6|177414.6|177482.9|177392.9|18
1724772350000|2024-08-27 15:25:50|177499.4|177409.4|177507.4|177417.4|177507.4|177417.4|177499.4|177409.4|15
1724772360000|2024-08-27 15:26:00|177505.1|177415.1|177497.5|177407.5|177507.4|177417.4|177494.8|177404.8|16
1724772370000|2024-08-27 15:26:10|177495.3|177405.3|177495.8|177405.8|177500.6|177410.6|177487.7|177397.7|24
1724772380000|2024-08-27 15:26:20|177502.5|177412.5|177496.9|177406.9|177507.7|177417.7|177496.6|177406.6|15
1724772390000|2024-08-27 15:26:30|177502.3|177412.3|177499|177409|177503|177413|177495.8|177405.8|14
1724772400000|2024-08-27 15:26:40|177498.5|177408.5|177493.3|177403.3|177498.7|177408.7|177491.5|177401.5|21
1724772410000|2024-08-27 15:26:50|177492.1|177402.1|177485.2|177395.2|177499.6|177409.6|177482.6|177392.6|21
1724772420000|2024-08-27 15:27:00|177486.2|177396.2|177467.9|177377.9|177487.8|177397.8|177466.9|177376.9|24
1724772430000|2024-08-27 15:27:10|177468|177378|177471|177381|177471|177381|177464.8|177374.8|14
1724772440000|2024-08-27 15:27:20|177468.6|177378.6|177469.2|177379.2|177477.5|177387.5|177467.8|177377.8|12
1724772450000|2024-08-27 15:27:30|177467.9|177377.9|177472|177382|177472|177382|177465|177375|9
1724772460000|2024-08-27 15:27:40|177469.1|177379.1|177467.8|177377.8|177470.6|177380.6|177467.8|177377.8|6
1724772470000|2024-08-27 15:27:50|177469.8|177379.8|177466.8|177376.8|177470.8|177380.8|177465.1|177375.1|11
1724772480000|2024-08-27 15:28:00|177469.2|177379.2|177489.1|177399.1|177489.9|177399.9|177466.6|177376.6|12
1724772490000|2024-08-27 15:28:10|177485.1|177395.1|177497.2|177407.2|177500.3|177410.3|177484.9|177394.9|12
1724772500000|2024-08-27 15:28:20|177498.1|177408.1|177483|177393|177498.1|177408.1|177483|177393|16
1724772510000|2024-08-27 15:28:30|177485.2|177395.2|177493.2|177403.2|177495.7|177405.7|177481.7|177391.7|20
1724772520000|2024-08-27 15:28:40|177496|177406|177469.8|177379.8|177516.6|177426.6|177468.2|177378.2|27
1724772530000|2024-08-27 15:28:50|177466.4|177376.4|177452|177362|177466.4|177376.4|177452|177362|14
1724772540000|2024-08-27 15:29:00|177448.6|177358.6|177445|177355|177448.6|177358.6|177443.6|177353.6|17
1724772550000|2024-08-27 15:29:10|177442.8|177352.8|177449.6|177359.6|177449.6|177359.6|177442.8|177352.8|11
1724772560000|2024-08-27 15:29:20|177450.4|177360.4|177468.8|177378.8|177468.8|177378.8|177450.4|177360.4|17
1724772570000|2024-08-27 15:29:30|177469.8|177379.8|177473.9|177383.9|177473.9|177383.9|177469.8|177379.8|5
1724772580000|2024-08-27 15:29:40|177474.3|177384.3|177474.1|177384.1|177474.3|177384.3|177471.4|177381.4|5
1724772590000|2024-08-27 15:29:50|177476.7|177386.7|177476.7|177386.7|177476.7|177386.7|177476.7|177386.7|1
1724772600000|2024-08-27 15:30:00|177472.4|177382.4|177490.8|177400.8|177498.8|177408.8|177472.4|177382.4|24
1724772610000|2024-08-27 15:30:10|177493.7|177403.7|177490.1|177400.1|177494.1|177404.1|177490.1|177400.1|10
1724772620000|2024-08-27 15:30:20|177489.4|177399.4|177493.2|177403.2|177497.3|177407.3|177487.2|177397.2|13
1724772630000|2024-08-27 15:30:30|177490.6|177400.6|177494.1|177404.1|177501|177411|177490.6|177400.6|15
1724772640000|2024-08-27 15:30:40|177499.4|177409.4|177469.4|177379.4|177504.6|177414.6|177463.1|177373.1|26
1724772650000|2024-08-27 15:30:50|177464.7|177374.7|177486.2|177396.2|177486.2|177396.2|177464|177374|22
1724772660000|2024-08-27 15:31:00|177487.4|177397.4|177498.9|177408.9|177499.8|177409.8|177480.5|177390.5|21
1724772670000|2024-08-27 15:31:10|177498.7|177408.7|177512.6|177422.6|177514.4|177424.4|177498.7|177408.7|18
1724772680000|2024-08-27 15:31:20|177512.5|177422.5|177515.5|177425.5|177515.5|177425.5|177512.5|177422.5|5
1724772690000|2024-08-27 15:31:30|177508.9|177418.9|177510.5|177420.5|177510.5|177420.5|177508.9|177418.9|2
1724772700000|2024-08-27 15:31:40|177510.4|177420.4|177515.5|177425.5|177515.7|177425.7|177510.4|177420.4|12
1724772710000|2024-08-27 15:31:50|177513.4|177423.4|177519.9|177429.9|177519.9|177429.9|177513|177423|18
1724772720000|2024-08-27 15:32:00|177517.1|177427.1|177526.2|177436.2|177526.2|177436.2|177517.1|177427.1|9
1724772730000|2024-08-27 15:32:10|177525.7|177435.7|177577.7|177487.7|177578.4|177488.4|177521.1|177431.1|18
1724772740000|2024-08-27 15:32:20|177576.2|177486.2|177586.3|177496.3|177589.5|177499.5|177576.2|177486.2|15
1724772750000|2024-08-27 15:32:30|177586.7|177496.7|177587|177497|177588|177498|177583.6|177493.6|15
1724772760000|2024-08-27 15:32:40|177586.5|177496.5|177594.6|177504.6|177603.2|177513.2|177586.5|177496.5|16
1724772770000|2024-08-27 15:32:50|177595.8|177505.8|177599.7|177509.7|177602.3|177512.3|177592.9|177502.9|20
1724772780000|2024-08-27 15:33:00|177600.2|177510.2|177600.8|177510.8|177606.1|177516.1|177598.1|177508.1|19
1724772790000|2024-08-27 15:33:10|177600.7|177510.7|177599.8|177509.8|177603.9|177513.9|177598|177508|23
1724772800000|2024-08-27 15:33:20|177599.2|177509.2|177604.5|177514.5|177604.5|177514.5|177596.1|177506.1|14
1724772810000|2024-08-27 15:33:30|177600.3|177510.3|177600.6|177510.6|177604.1|177514.1|177599.6|177509.6|10
1724772820000|2024-08-27 15:33:40|177603|177513|177611.4|177521.4|177614.5|177524.5|177603|177513|15
1724772830000|2024-08-27 15:33:50|177609.8|177519.8|177640.5|177550.5|177640.5|177550.5|177609.8|177519.8|16
1724772840000|2024-08-27 15:34:00|177641.1|177551.1|177641.8|177551.8|177643.7|177553.7|177639|177549|15
1724772850000|2024-08-27 15:34:10|177641.9|177551.9|177641.3|177551.3|177645.3|177555.3|177641.3|177551.3|9
1724772860000|2024-08-27 15:34:20|177640.5|177550.5|177636.5|177546.5|177643.3|177553.3|177636.5|177546.5|8
1724772870000|2024-08-27 15:34:30|177635.6|177545.6|177619.5|177529.5|177636.7|177546.7|177615.9|177525.9|15
1724772880000|2024-08-27 15:34:40|177619.3|177529.3|177621|177531|177621|177531|177615.1|177525.1|10
1724772890000|2024-08-27 15:34:50|177622.3|177532.3|177617.2|177527.2|177622.3|177532.3|177615.7|177525.7|11
1724772900000|2024-08-27 15:35:00|177606.4|177516.4|177606.5|177516.5|177613.9|177523.9|177601.2|177511.2|20
1724772910000|2024-08-27 15:35:10|177607.8|177517.8|177613|177523|177613|177523|177605.3|177515.3|10
1724772920000|2024-08-27 15:35:20|177612.9|177522.9|177608.9|177518.9|177613.2|177523.2|177607.4|177517.4|14
1724772930000|2024-08-27 15:35:30|177602.6|177512.6|177601.3|177511.3|177602.6|177512.6|177598.9|177508.9|10
1724772940000|2024-08-27 15:35:40|177603.5|177513.5|177611|177521|177612.4|177522.4|177602.9|177512.9|13
1724772950000|2024-08-27 15:35:50|177612.8|177522.8|177613.7|177523.7|177613.7|177523.7|177612.7|177522.7|3
1724772960000|2024-08-27 15:36:00|177614.8|177524.8|177612.9|177522.9|177615.5|177525.5|177611.1|177521.1|12
1724772970000|2024-08-27 15:36:10|177612.6|177522.6|177613.8|177523.8|177613.8|177523.8|177607.9|177517.9|14
1724772980000|2024-08-27 15:36:20|177612.6|177522.6|177600.4|177510.4|177614|177524|177600.4|177510.4|9
1724772990000|2024-08-27 15:36:30|177600.3|177510.3|177597.9|177507.9|177600.3|177510.3|177596.7|177506.7|13
1724773000000|2024-08-27 15:36:40|177598|177508|177598|177508|177598|177508|177598|177508|1
1724773010000|2024-08-27 15:36:50|177602|177512|177609.9|177519.9|177609.9|177519.9|177597|177507|16
1724773020000|2024-08-27 15:37:00|177611.7|177521.7|177615.2|177525.2|177616.9|177526.9|177606.7|177516.7|14
1724773030000|2024-08-27 15:37:10|177615.1|177525.1|177631.6|177541.6|177639.8|177549.8|177615.1|177525.1|22
1724773040000|2024-08-27 15:37:20|177630.4|177540.4|177618.9|177528.9|177630.4|177540.4|177618.5|177528.5|11
1724773050000|2024-08-27 15:37:30|177620.3|177530.3|177621|177531|177621.8|177531.8|177620.3|177530.3|9
1724773060000|2024-08-27 15:37:40|177622.2|177532.2|177632.7|177542.7|177637.6|177547.6|177621.5|177531.5|14
1724773070000|2024-08-27 15:37:50|177632.5|177542.5|177629.7|177539.7|177637.9|177547.9|177629.7|177539.7|7
1724773080000|2024-08-27 15:38:00|177629.6|177539.6|177624.6|177534.6|177629.6|177539.6|177624.6|177534.6|6
1724773090000|2024-08-27 15:38:10|177625.1|177535.1|177614.8|177524.8|177626.4|177536.4|177614.8|177524.8|11
1724773100000|2024-08-27 15:38:20|177616.4|177526.4|177607.5|177517.5|177616.5|177526.5|177607.4|177517.4|12
1724773110000|2024-08-27 15:38:30|177606.3|177516.3|177602.4|177512.4|177606.3|177516.3|177602.2|177512.2|13
1724773120000|2024-08-27 15:38:40|177603.8|177513.8|177605.5|177515.5|177605.6|177515.6|177603.8|177513.8|3
1724773130000|2024-08-27 15:38:50|177605.6|177515.6|177607.6|177517.6|177610.7|177520.7|177605.6|177515.6|8
1724773140000|2024-08-27 15:39:00|177607.5|177517.5|177611.7|177521.7|177611.8|177521.8|177606.6|177516.6|16
1724773150000|2024-08-27 15:39:10|177613.5|177523.5|177616.5|177526.5|177618|177528|177613.5|177523.5|5
1724773160000|2024-08-27 15:39:20|177616.2|177526.2|177604.3|177514.3|177616.2|177526.2|177598.3|177508.3|14
1724773170000|2024-08-27 15:39:30|177605.3|177515.3|177551|177461|177606.6|177516.6|177551|177461|13
1724773180000|2024-08-27 15:39:40|177552|177462|177555.9|177465.9|177559.4|177469.4|177544.9|177454.9|15
1724773190000|2024-08-27 15:39:50|177558.3|177468.3|177560.4|177470.4|177562.4|177472.4|177558.3|177468.3|11
1724773200000|2024-08-27 15:40:00|177566.8|177476.8|177561.6|177471.6|177570.7|177480.7|177561.6|177471.6|5
1724773210000|2024-08-27 15:40:10|177563.5|177473.5|177557.9|177467.9|177569.1|177479.1|177557|177467|15
1724773220000|2024-08-27 15:40:20|177562.8|177472.8|177575.2|177485.2|177575.2|177485.2|177562.8|177472.8|12
1724773230000|2024-08-27 15:40:30|177572.5|177482.5|177558.5|177468.5|177572.5|177482.5|177556|177466|16
1724773240000|2024-08-27 15:40:40|177563.6|177473.6|177553.7|177463.7|177563.6|177473.6|177553.7|177463.7|5
1724773250000|2024-08-27 15:40:50|177551.3|177461.3|177550|177460|177552.7|177462.7|177550|177460|3
1724773260000|2024-08-27 15:41:00|177551|177461|177561.4|177471.4|177565.7|177475.7|177551|177461|10
1724773270000|2024-08-27 15:41:10|177562.4|177472.4|177565.2|177475.2|177567.6|177477.6|177560.9|177470.9|11
1724773280000|2024-08-27 15:41:20|177563.7|177473.7|177552.4|177462.4|177565.2|177475.2|177552.4|177462.4|10
1724773290000|2024-08-27 15:41:30|177551|177461|177546.6|177456.6|177551|177461|177545.5|177455.5|8
1724773300000|2024-08-27 15:41:40|177546.5|177456.5|177547.4|177457.4|177547.5|177457.5|177542.6|177452.6|8
1724773310000|2024-08-27 15:41:50|177547.3|177457.3|177551.2|177461.2|177552.8|177462.8|177547.3|177457.3|5
1724773320000|2024-08-27 15:42:00|177551.3|177461.3|177544.5|177454.5|177557.4|177467.4|177544.4|177454.4|9
1724773330000|2024-08-27 15:42:10|177547.2|177457.2|177553.9|177463.9|177556.7|177466.7|177537.4|177447.4|17
1724773340000|2024-08-27 15:42:20|177551.1|177461.1|177558|177468|177560.4|177470.4|177551.1|177461.1|10
1724773350000|2024-08-27 15:42:30|177557.9|177467.9|177558|177468|177558|177468|177557.9|177467.9|2
1724773360000|2024-08-27 15:42:40|177556.1|177466.1|177555.9|177465.9|177564.3|177474.3|177555|177465|13
1724773370000|2024-08-27 15:42:50|177560.8|177470.8|177565|177475|177565.4|177475.4|177560.3|177470.3|10
1724773380000|2024-08-27 15:43:00|177565.5|177475.5|177573.3|177483.3|177576.5|177486.5|177565.4|177475.4|12
1724773390000|2024-08-27 15:43:10|177575.8|177485.8|177578.4|177488.4|177579.4|177489.4|177574.2|177484.2|6
1724773400000|2024-08-27 15:43:20|177575|177485|177546.8|177456.8|177575|177485|177546.7|177456.7|14
1724773410000|2024-08-27 15:43:30|177549.2|177459.2|177547.1|177457.1|177550.3|177460.3|177546.9|177456.9|8
1724773420000|2024-08-27 15:43:40|177547.2|177457.2|177544.8|177454.8|177548.2|177458.2|177544.5|177454.5|10
1724773430000|2024-08-27 15:43:50|177547|177457|177520.9|177430.9|177547|177457|177518.5|177428.5|7
1724773440000|2024-08-27 15:44:00|177521.3|177431.3|177577.3|177487.3|177577.3|177487.3|177520.9|177430.9|10
1724773450000|2024-08-27 15:44:10|177569.5|177479.5|177616.3|177526.3|177622|177532|177569.5|177479.5|17
1724773460000|2024-08-27 15:44:20|177615.5|177525.5|177605.8|177515.8|177615.5|177525.5|177605.6|177515.6|12
1724773470000|2024-08-27 15:44:30|177605.9|177515.9|177610.5|177520.5|177612.4|177522.4|177605.9|177515.9|8
1724773480000|2024-08-27 15:44:40|177611.3|177521.3|177614.3|177524.3|177617.3|177527.3|177611.2|177521.2|11
1724773490000|2024-08-27 15:44:50|177618.3|177528.3|177616.1|177526.1|177620.2|177530.2|177615.6|177525.6|11
1724773500000|2024-08-27 15:45:00|177616|177526|177599|177509|177616|177526|177598.4|177508.4|13
1724773510000|2024-08-27 15:45:10|177598|177508|177602.9|177512.9|177603|177513|177592.9|177502.9|18
1724773520000|2024-08-27 15:45:20|177601.3|177511.3|177600.2|177510.2|177606.8|177516.8|177595.3|177505.3|15
1724773530000|2024-08-27 15:45:30|177598.4|177508.4|177593.6|177503.6|177598.4|177508.4|177593.4|177503.4|11
1724773540000|2024-08-27 15:45:40|177593|177503|177581.1|177491.1|177594.7|177504.7|177580.1|177490.1|13
1724773550000|2024-08-27 15:45:50|177581|177491|177569.5|177479.5|177584.9|177494.9|177569.5|177479.5|12
1724773560000|2024-08-27 15:46:00|177573.7|177483.7|177572.7|177482.7|177576.1|177486.1|177567.8|177477.8|11
1724773570000|2024-08-27 15:46:10|177572.1|177482.1|177572|177482|177573.7|177483.7|177570|177480|9
1724773580000|2024-08-27 15:46:20|177572.9|177482.9|177559.5|177469.5|177572.9|177482.9|177557.7|177467.7|13
1724773590000|2024-08-27 15:46:30|177562.2|177472.2|177562.5|177472.5|177564|177474|177562.1|177472.1|4
1724773600000|2024-08-27 15:46:40|177562.9|177472.9|177556.3|177466.3|177562.9|177472.9|177553.8|177463.8|7
1724773610000|2024-08-27 15:46:50|177558.2|177468.2|177548|177458|177558.2|177468.2|177545.9|177455.9|6
1724773620000|2024-08-27 15:47:00|177547.4|177457.4|177548.8|177458.8|177548.8|177458.8|177545.6|177455.6|5
1724773630000|2024-08-27 15:47:10|177548.9|177458.9|177557.4|177467.4|177559.1|177469.1|177548.9|177458.9|5
1724773640000|2024-08-27 15:47:20|177559.5|177469.5|177562.3|177472.3|177565.2|177475.2|177559|177469|7
1724773650000|2024-08-27 15:47:30|177562.7|177472.7|177566.7|177476.7|177566.7|177476.7|177562.7|177472.7|2
1724773660000|2024-08-27 15:47:40|177569.5|177479.5|177573.4|177483.4|177574.2|177484.2|177569.5|177479.5|6
1724773670000|2024-08-27 15:47:50|177571.5|177481.5|177571.5|177481.5|177571.5|177481.5|177571.5|177481.5|1
1724773680000|2024-08-27 15:48:00|177569.8|177479.8|177551.8|177461.8|177569.8|177479.8|177551.8|177461.8|7
1724773690000|2024-08-27 15:48:10|177550.5|177460.5|177545|177455|177553.9|177463.9|177545|177455|10
1724773700000|2024-08-27 15:48:20|177543.6|177453.6|177546.8|177456.8|177550.5|177460.5|177543.6|177453.6|7
1724773710000|2024-08-27 15:48:30|177547|177457|177534.2|177444.2|177551.8|177461.8|177534.2|177444.2|8
1724773720000|2024-08-27 15:48:40|177533|177443|177546.5|177456.5|177546.5|177456.5|177532.5|177442.5|4
1724773730000|2024-08-27 15:48:50|177542.5|177452.5|177543.8|177453.8|177546.5|177456.5|177541.7|177451.7|4
1724773740000|2024-08-27 15:49:00|177543.7|177453.7|177550.1|177460.1|177550.1|177460.1|177541.4|177451.4|3
1724773750000|2024-08-27 15:49:10|177549.9|177459.9|177547.7|177457.7|177553.2|177463.2|177546.2|177456.2|9
1724773760000|2024-08-27 15:49:20|177548|177458|177559.8|177469.8|177559.8|177469.8|177546.3|177456.3|14
1724773770000|2024-08-27 15:49:30|177560|177470|177569|177479|177571.1|177481.1|177559.2|177469.2|8
1724773780000|2024-08-27 15:49:40|177568.9|177478.9|177566.3|177476.3|177570.3|177480.3|177561.3|177471.3|11
1724773790000|2024-08-27 15:49:50|177561.6|177471.6|177560.8|177470.8|177561.7|177471.7|177559.7|177469.7|7
1724773800000|2024-08-27 15:50:00|177560.9|177470.9|177562.7|177472.7|177562.9|177472.9|177560.9|177470.9|3
1724773810000|2024-08-27 15:50:10|177566.9|177476.9|177564.8|177474.8|177568.2|177478.2|177564.8|177474.8|9
1724773820000|2024-08-27 15:50:20|177565|177475|177565.3|177475.3|177565.3|177475.3|177565|177475|3
1724773830000|2024-08-27 15:50:30|177565.5|177475.5|177570.8|177480.8|177570.8|177480.8|177561.2|177471.2|8
1724773840000|2024-08-27 15:50:40|177572.6|177482.6|177577.3|177487.3|177578.7|177488.7|177572.6|177482.6|6
1724773850000|2024-08-27 15:50:50|177577.5|177487.5|177578.3|177488.3|177578.7|177488.7|177577.5|177487.5|3
1724773860000|2024-08-27 15:51:00|177579.3|177489.3|177532.9|177442.9|177579.3|177489.3|177532.9|177442.9|10
1724773870000|2024-08-27 15:51:10|177532.7|177442.7|177533.1|177443.1|177536.5|177446.5|177531.5|177441.5|8
1724773880000|2024-08-27 15:51:20|177531.4|177441.4|177523.5|177433.5|177531.4|177441.4|177523.5|177433.5|7
1724773890000|2024-08-27 15:51:30|177522.3|177432.3|177527.5|177437.5|177528.2|177438.2|177522.3|177432.3|11
1724773900000|2024-08-27 15:51:40|177527.3|177437.3|177517.5|177427.5|177527.3|177437.3|177517.5|177427.5|10
1724773910000|2024-08-27 15:51:50|177517.3|177427.3|177508.1|177418.1|177517.3|177427.3|177507.7|177417.7|10
1724773920000|2024-08-27 15:52:00|177508|177418|177505.3|177415.3|177508|177418|177505.1|177415.1|7
1724773930000|2024-08-27 15:52:10|177505.2|177415.2|177505.4|177415.4|177505.9|177415.9|177504.8|177414.8|8
1724773940000|2024-08-27 15:52:20|177506.4|177416.4|177514.8|177424.8|177514.9|177424.9|177506.4|177416.4|7
1724773950000|2024-08-27 15:52:30|177514.9|177424.9|177503.8|177413.8|177514.9|177424.9|177503.8|177413.8|7
1724773960000|2024-08-27 15:52:40|177504.5|177414.5|177505.2|177415.2|177505.2|177415.2|177500.7|177410.7|7
1724773970000|2024-08-27 15:52:50|177505.9|177415.9|177504.7|177414.7|177506.5|177416.5|177504.7|177414.7|5
1724773980000|2024-08-27 15:53:00|177503.9|177413.9|177515.2|177425.2|177515.5|177425.5|177503.9|177413.9|6
1724773990000|2024-08-27 15:53:10|177515.1|177425.1|177514.5|177424.5|177515.1|177425.1|177514.5|177424.5|2
1724774000000|2024-08-27 15:53:20|177515.8|177425.8|177516.8|177426.8|177517.1|177427.1|177515.1|177425.1|5
1724774010000|2024-08-27 15:53:30|177516.6|177426.6|177517.8|177427.8|177517.8|177427.8|177516.6|177426.6|3
1724774020000|2024-08-27 15:53:40|177517.2|177427.2|177513.9|177423.9|177518.3|177428.3|177508.2|177418.2|7
1724774030000|2024-08-27 15:53:50|177513.1|177423.1|177505.7|177415.7|177513.1|177423.1|177504.2|177414.2|9
1724774040000|2024-08-27 15:54:00|177505.8|177415.8|177502.6|177412.6|177507.1|177417.1|177502.3|177412.3|6
1724774050000|2024-08-27 15:54:10|177502.3|177412.3|177505.9|177415.9|177505.9|177415.9|177502|177412|5
1724774060000|2024-08-27 15:54:20|177498.3|177408.3|177498.6|177408.6|177502.8|177412.8|177497.7|177407.7|11
1724774070000|2024-08-27 15:54:30|177497.1|177407.1|177502.4|177412.4|177502.4|177412.4|177497.1|177407.1|6
1724774080000|2024-08-27 15:54:40|177500.7|177410.7|177500.7|177410.7|177500.7|177410.7|177500.7|177410.7|1
1724774090000|2024-08-27 15:54:50|177501.2|177411.2|177500.9|177410.9|177502.8|177412.8|177500.4|177410.4|8
1724774100000|2024-08-27 15:55:00|177498.8|177408.8|177500.1|177410.1|177504|177414|177498.8|177408.8|9
1724774110000|2024-08-27 15:55:10|177500|177410|177502.1|177412.1|177510.2|177420.2|177500|177410|13
1724774120000|2024-08-27 15:55:20|177500.4|177410.4|177498.1|177408.1|177500.4|177410.4|177498.1|177408.1|4
1724774130000|2024-08-27 15:55:30|177498.5|177408.5|177498.5|177408.5|177498.5|177408.5|177498.5|177408.5|1
1724774140000|2024-08-27 15:55:40|177496.9|177406.9|177494.7|177404.7|177498.1|177408.1|177494.7|177404.7|4
1724774150000|2024-08-27 15:55:50|177496.6|177406.6|177502.7|177412.7|177502.8|177412.8|177496.6|177406.6|7
1724774160000|2024-08-27 15:56:00|177503.5|177413.5|177514|177424|177517.7|177427.7|177503.5|177413.5|5
1724774170000|2024-08-27 15:56:10|177515.8|177425.8|177516.2|177426.2|177516.2|177426.2|177514.8|177424.8|5
1724774180000|2024-08-27 15:56:20|177517.7|177427.7|177501.1|177411.1|177519.3|177429.3|177500.8|177410.8|13
1724774190000|2024-08-27 15:56:30|177509.9|177419.9|177511.7|177421.7|177514.1|177424.1|177509.9|177419.9|5
1724774200000|2024-08-27 15:56:40|177513.7|177423.7|177513.7|177423.7|177513.7|177423.7|177513.7|177423.7|1
1724774210000|2024-08-27 15:56:50|177511.9|177421.9|177514.2|177424.2|177516|177426|177511.2|177421.2|7
1724774220000|2024-08-27 15:57:00|177515|177425|177516.1|177426.1|177518.7|177428.7|177515|177425|6
1724774230000|2024-08-27 15:57:10|177516.9|177426.9|177516.7|177426.7|177516.9|177426.9|177516.7|177426.7|2
1724774240000|2024-08-27 15:57:20|177517|177427|177520|177430|177520|177430|177517|177427|5
1724774250000|2024-08-27 15:57:30|177520.7|177430.7|177504.6|177414.6|177520.7|177430.7|177504.3|177414.3|12
1724774260000|2024-08-27 15:57:40|177504.5|177414.5|177498|177408|177504.5|177414.5|177495.9|177405.9|8
1724774270000|2024-08-27 15:57:50|177496.1|177406.1|177497.3|177407.3|177498.2|177408.2|177495.9|177405.9|7
1724774280000|2024-08-27 15:58:00|177496.1|177406.1|177496.8|177406.8|177501|177411|177496.1|177406.1|7
1724774290000|2024-08-27 15:58:10|177500.8|177410.8|177502.3|177412.3|177502.9|177412.9|177499.7|177409.7|9
1724774300000|2024-08-27 15:58:20|177500.9|177410.9|177514.7|177424.7|177516|177426|177500.9|177410.9|14
1724774310000|2024-08-27 15:58:30|177514.6|177424.6|177513.4|177423.4|177514.6|177424.6|177512.5|177422.5|3
1724774320000|2024-08-27 15:58:40|177520.5|177430.5|177517.5|177427.5|177520.7|177430.7|177513.8|177423.8|12
1724774330000|2024-08-27 15:58:50|177518|177428|177517.3|177427.3|177522.5|177432.5|177517.3|177427.3|6
1724774340000|2024-08-27 15:59:00|177518.8|177428.8|177517.2|177427.2|177519.9|177429.9|177517.2|177427.2|4
1724774350000|2024-08-27 15:59:10|177518.3|177428.3|177520.4|177430.4|177520.4|177430.4|177517.2|177427.2|7
1724774360000|2024-08-27 15:59:20|177521.4|177431.4|177503.5|177413.5|177521.4|177431.4|177503.5|177413.5|17
1724774370000|2024-08-27 15:59:30|177501.5|177411.5|177499.8|177409.8|177501.8|177411.8|177499.8|177409.8|7
1724774380000|2024-08-27 15:59:40|177499.1|177409.1|177497.5|177407.5|177499.3|177409.3|177496.3|177406.3|5
1724774390000|2024-08-27 15:59:50|177495.5|177405.5|177497.8|177407.8|177498|177408|177495.5|177405.5|7
1724774400000|2024-08-27 16:00:00|177497.2|177407.2|177495.6|177405.6|177497.2|177407.2|177493.1|177403.1|10
1724774410000|2024-08-27 16:00:10|177494.8|177404.8|177494.8|177404.8|177494.8|177404.8|177494.3|177404.3|3
1724774420000|2024-08-27 16:00:20|177493|177403|177456.8|177366.8|177493|177403|177456.8|177366.8|15
1724774430000|2024-08-27 16:00:30|177458.8|177368.8|177457.8|177367.8|177460.4|177370.4|177457.8|177367.8|9
1724774440000|2024-08-27 16:00:40|177455.4|177365.4|177462.3|177372.3|177464|177374|177455.4|177365.4|11
1724774450000|2024-08-27 16:00:50|177462.4|177372.4|177459.2|177369.2|177464|177374|177459.2|177369.2|16
1724774460000|2024-08-27 16:01:00|177462.2|177372.2|177461.9|177371.9|177462.2|177372.2|177458.9|177368.9|12
1724774470000|2024-08-27 16:01:10|177460.6|177370.6|177460.4|177370.4|177462.7|177372.7|177457.4|177367.4|9
1724774480000|2024-08-27 16:01:20|177458.8|177368.8|177456.9|177366.9|177469.4|177379.4|177452.1|177362.1|17
1724774490000|2024-08-27 16:01:30|177457.1|177367.1|177465.4|177375.4|177465.4|177375.4|177456.8|177366.8|11
1724774500000|2024-08-27 16:01:40|177464.3|177374.3|177465.4|177375.4|177465.4|177375.4|177464.3|177374.3|3
1724774510000|2024-08-27 16:01:50|177466.6|177376.6|177467.1|177377.1|177467.6|177377.6|177464.5|177374.5|6
1724774520000|2024-08-27 16:02:00|177469|177379|177498|177408|177505.1|177415.1|177469|177379|13
1724774530000|2024-08-27 16:02:10|177498.1|177408.1|177492.7|177402.7|177498.1|177408.1|177492.7|177402.7|10
1724774540000|2024-08-27 16:02:20|177492.5|177402.5|177492.5|177402.5|177492.5|177402.5|177492.5|177402.5|1
1724774550000|2024-08-27 16:02:30|177491.7|177401.7|177486|177396|177491.7|177401.7|177486|177396|6
1724774560000|2024-08-27 16:02:40|177485.1|177395.1|177486.1|177396.1|177487.3|177397.3|177485.1|177395.1|6
1724774570000|2024-08-27 16:02:50|177486|177396|177486.6|177396.6|177489.1|177399.1|177486|177396|10
1724774580000|2024-08-27 16:03:00|177486.1|177396.1|177486.4|177396.4|177486.4|177396.4|177485.8|177395.8|3
1724774590000|2024-08-27 16:03:10|177485.8|177395.8|177486.6|177396.6|177486.6|177396.6|177482.8|177392.8|5
1724774600000|2024-08-27 16:03:20|177488.8|177398.8|177487.4|177397.4|177491.9|177401.9|177487.2|177397.2|7
1724774610000|2024-08-27 16:03:30|177491.3|177401.3|177489|177399|177493.4|177403.4|177488.9|177398.9|10
1724774620000|2024-08-27 16:03:40|177489.1|177399.1|177489.4|177399.4|177490.4|177400.4|177489.1|177399.1|4
1724774630000|2024-08-27 16:03:50|177489.3|177399.3|177488.4|177398.4|177489.3|177399.3|177488.4|177398.4|2
1724774640000|2024-08-27 16:04:00|177488.5|177398.5|177489.6|177399.6|177491.6|177401.6|177485.9|177395.9|10
1724774650000|2024-08-27 16:04:10|177485.7|177395.7|177483.1|177393.1|177485.7|177395.7|177483.1|177393.1|3
1724774660000|2024-08-27 16:04:20|177484.4|177394.4|177484.2|177394.2|177484.4|177394.4|177481.9|177391.9|7
1724774670000|2024-08-27 16:04:30|177485.5|177395.5|177488.1|177398.1|177488.4|177398.4|177485.5|177395.5|6
1724774680000|2024-08-27 16:04:40|177489.4|177399.4|177491|177401|177493.7|177403.7|177489|177399|8
1724774690000|2024-08-27 16:04:50|177492.4|177402.4|177493.6|177403.6|177493.6|177403.6|177491|177401|4
1724774700000|2024-08-27 16:05:00|177492.3|177402.3|177498.2|177408.2|177498.7|177408.7|177492.3|177402.3|8
1724774710000|2024-08-27 16:05:10|177501.1|177411.1|177513.9|177423.9|177513.9|177423.9|177497|177407|10
1724774720000|2024-08-27 16:05:20|177513.5|177423.5|177516|177426|177518.4|177428.4|177510.8|177420.8|10
1724774730000|2024-08-27 16:05:30|177514.6|177424.6|177510.5|177420.5|177514.6|177424.6|177508.4|177418.4|4
1724774740000|2024-08-27 16:05:40|177515.9|177425.9|177511.8|177421.8|177515.9|177425.9|177511.7|177421.7|6
1724774750000|2024-08-27 16:05:50|177514.4|177424.4|177514.1|177424.1|177516|177426|177514|177424|4
1724774760000|2024-08-27 16:06:00|177512.5|177422.5|177506.9|177416.9|177517.2|177427.2|177503.3|177413.3|9
1724774770000|2024-08-27 16:06:10|177507|177417|177507|177417|177507|177417|177507|177417|1
1724774780000|2024-08-27 16:06:20|177506|177416|177505|177415|177506.5|177416.5|177501.9|177411.9|6
1724774800000|2024-08-27 16:06:40|177504.3|177414.3|177505.8|177415.8|177505.8|177415.8|177504.3|177414.3|6
1724774810000|2024-08-27 16:06:50|177509.2|177419.2|177519.8|177429.8|177522.2|177432.2|177509.2|177419.2|10
1724774820000|2024-08-27 16:07:00|177519.7|177429.7|177521.4|177431.4|177523.4|177433.4|177519.7|177429.7|4
1724774830000|2024-08-27 16:07:10|177520.6|177430.6|177520.6|177430.6|177520.6|177430.6|177520.6|177430.6|1
1724774840000|2024-08-27 16:07:20|177524.9|177434.9|177523.1|177433.1|177526.5|177436.5|177522.6|177432.6|5
1724774850000|2024-08-27 16:07:30|177520.9|177430.9|177517.5|177427.5|177520.9|177430.9|177517.5|177427.5|4
1724774860000|2024-08-27 16:07:40|177519.7|177429.7|177595.2|177505.2|177595.2|177505.2|177518.3|177428.3|11
1724774870000|2024-08-27 16:07:50|177592.6|177502.6|177584.1|177494.1|177592.6|177502.6|177583.8|177493.8|16
1724774880000|2024-08-27 16:08:00|177586.1|177496.1|177584.9|177494.9|177586.1|177496.1|177584.2|177494.2|6
1724774890000|2024-08-27 16:08:10|177589.4|177499.4|177582.7|177492.7|177589.4|177499.4|177582.1|177492.1|6
1724774900000|2024-08-27 16:08:20|177580.7|177490.7|177577.3|177487.3|177581|177491|177577.3|177487.3|10
1724774910000|2024-08-27 16:08:30|177585.1|177495.1|177585.1|177495.1|177585.1|177495.1|177584.4|177494.4|8
1724774920000|2024-08-27 16:08:40|177582.3|177492.3|177582.1|177492.1|177586.9|177496.9|177582|177492|8
1724774930000|2024-08-27 16:08:50|177581|177491|177582.2|177492.2|177582.2|177492.2|177581|177491|3
1724774940000|2024-08-27 16:09:00|177579.2|177489.2|177580.2|177490.2|177581.8|177491.8|177579.2|177489.2|6
1724774950000|2024-08-27 16:09:10|177578.5|177488.5|177588|177498|177588|177498|177578.4|177488.4|9
1724774960000|2024-08-27 16:09:20|177588.1|177498.1|177588.1|177498.1|177588.1|177498.1|177588.1|177498.1|1
1724774970000|2024-08-27 16:09:30|177587.6|177497.6|177587.8|177497.8|177587.8|177497.8|177586.8|177496.8|5
1724774980000|2024-08-27 16:09:40|177586.9|177496.9|177587.8|177497.8|177587.8|177497.8|177583.3|177493.3|5
1724774990000|2024-08-27 16:09:50|177587.2|177497.2|177586.6|177496.6|177587.2|177497.2|177581.2|177491.2|10
1724775000000|2024-08-27 16:10:00|177581.9|177491.9|177581.9|177491.9|177581.9|177491.9|177581.9|177491.9|1
1724775010000|2024-08-27 16:10:10|177584.5|177494.5|177584.4|177494.4|177584.5|177494.5|177584.4|177494.4|2
1724775020000|2024-08-27 16:10:20|177584.2|177494.2|177558.1|177468.1|177584.2|177494.2|177558.1|177468.1|15
1724775030000|2024-08-27 16:10:30|177558|177468|177551.1|177461.1|177558|177468|177551.1|177461.1|6
1724775040000|2024-08-27 16:10:40|177550.4|177460.4|177549.2|177459.2|177552.8|177462.8|177548.6|177458.6|11
1724775050000|2024-08-27 16:10:50|177548.3|177458.3|177546.7|177456.7|177548.3|177458.3|177546.6|177456.6|7
1724775060000|2024-08-27 16:11:00|177546.6|177456.6|177545.4|177455.4|177549.9|177459.9|177545.4|177455.4|5
1724775070000|2024-08-27 16:11:10|177548.1|177458.1|177542.5|177452.5|177548.1|177458.1|177542.5|177452.5|16
1724775080000|2024-08-27 16:11:20|177542.4|177452.4|177522.2|177432.2|177543.7|177453.7|177522.2|177432.2|9
1724775090000|2024-08-27 16:11:30|177519.5|177429.5|177524.7|177434.7|177524.7|177434.7|177519.5|177429.5|4
1724775100000|2024-08-27 16:11:40|177524.3|177434.3|177521.6|177431.6|177524.3|177434.3|177517.5|177427.5|6
1724775110000|2024-08-27 16:11:50|177521.5|177431.5|177522.1|177432.1|177522.4|177432.4|177521.5|177431.5|3
1724775120000|2024-08-27 16:12:00|177521.5|177431.5|177511.6|177421.6|177521.5|177431.5|177507.6|177417.6|17
1724775130000|2024-08-27 16:12:10|177511.9|177421.9|177507.8|177417.8|177511.9|177421.9|177507.8|177417.8|4
1724775140000|2024-08-27 16:12:20|177506.7|177416.7|177506.2|177416.2|177508.9|177418.9|177505.1|177415.1|11
1724775150000|2024-08-27 16:12:30|177504.6|177414.6|177500.8|177410.8|177505.4|177415.4|177500.2|177410.2|7
1724775160000|2024-08-27 16:12:40|177499.9|177409.9|177494.9|177404.9|177499.9|177409.9|177494.9|177404.9|11
1724775170000|2024-08-27 16:12:50|177496.8|177406.8|177493.2|177403.2|177498|177408|177487.6|177397.6|15
1724775180000|2024-08-27 16:13:00|177491.9|177401.9|177491.7|177401.7|177494.2|177404.2|177491.7|177401.7|5
1724775190000|2024-08-27 16:13:10|177489.4|177399.4|177490.6|177400.6|177490.6|177400.6|177489.4|177399.4|2
1724775200000|2024-08-27 16:13:20|177491.7|177401.7|177494.8|177404.8|177494.8|177404.8|177491.7|177401.7|3
1724775210000|2024-08-27 16:13:30|177493.2|177403.2|177491.9|177401.9|177493.2|177403.2|177490.9|177400.9|4
1724775220000|2024-08-27 16:13:40|177491|177401|177492.8|177402.8|177492.8|177402.8|177485.3|177395.3|8
1724775230000|2024-08-27 16:13:50|177488.6|177398.6|177481.9|177391.9|177489.9|177399.9|177481.9|177391.9|6
1724775240000|2024-08-27 16:14:00|177479.8|177389.8|177480.7|177390.7|177481.8|177391.8|177478|177388|8
1724775250000|2024-08-27 16:14:10|177480.6|177390.6|177481.9|177391.9|177483.4|177393.4|177479.9|177389.9|6
1724775260000|2024-08-27 16:14:20|177482|177392|177484.3|177394.3|177486.4|177396.4|177482|177392|5
1724775270000|2024-08-27 16:14:30|177484.4|177394.4|177483.5|177393.5|177485.3|177395.3|177481.5|177391.5|8
1724775280000|2024-08-27 16:14:40|177483.6|177393.6|177466.4|177376.4|177483.6|177393.6|177466.4|177376.4|5
1724775290000|2024-08-27 16:14:50|177468|177378|177471.9|177381.9|177471.9|177381.9|177465.6|177375.6|6
1724775300000|2024-08-27 16:15:00|177470.9|177380.9|177457.5|177367.5|177470.9|177380.9|177449.1|177359.1|15
1724775310000|2024-08-27 16:15:10|177457.4|177367.4|177460.5|177370.5|177460.5|177370.5|177456.4|177366.4|9
1724775320000|2024-08-27 16:15:20|177458.9|177368.9|177457.6|177367.6|177459.7|177369.7|177457.6|177367.6|7
1724775330000|2024-08-27 16:15:30|177458.6|177368.6|177460|177370|177460|177370|177455.7|177365.7|8
1724775340000|2024-08-27 16:15:40|177457.6|177367.6|177460.6|177370.6|177460.6|177370.6|177456.7|177366.7|5
1724775350000|2024-08-27 16:15:50|177459.6|177369.6|177456.7|177366.7|177459.6|177369.6|177454|177364|7
1724775360000|2024-08-27 16:16:00|177453.2|177363.2|177444.2|177354.2|177455.6|177365.6|177441.6|177351.6|8
1724775370000|2024-08-27 16:16:10|177445|177355|177449.6|177359.6|177449.6|177359.6|177445|177355|4
1724775380000|2024-08-27 16:16:20|177450|177360|177450|177360|177450|177360|177450|177360|1
1724775390000|2024-08-27 16:16:30|177450.2|177360.2|177450.7|177360.7|177450.8|177360.8|177449.6|177359.6|9
1724775400000|2024-08-27 16:16:40|177448.7|177358.7|177459.8|177369.8|177460.1|177370.1|177447.1|177357.1|6
1724775410000|2024-08-27 16:16:50|177461.6|177371.6|177446.9|177356.9|177461.6|177371.6|177446.8|177356.8|10
1724775420000|2024-08-27 16:17:00|177449.1|177359.1|177452.9|177362.9|177455.6|177365.6|177449.1|177359.1|7
1724775430000|2024-08-27 16:17:10|177453.2|177363.2|177440|177350|177453.8|177363.8|177440|177350|8
1724775440000|2024-08-27 16:17:20|177440.1|177350.1|177440.7|177350.7|177440.7|177350.7|177439.1|177349.1|3
1724775450000|2024-08-27 16:17:30|177442.3|177352.3|177421|177331|177450.2|177360.2|177421|177331|24
1724775460000|2024-08-27 16:17:40|177421.1|177331.1|177423.6|177333.6|177427.1|177337.1|177421.1|177331.1|10
1724775470000|2024-08-27 16:17:50|177423.7|177333.7|177423.6|177333.6|177425.1|177335.1|177423.6|177333.6|4
1724775480000|2024-08-27 16:18:00|177423.5|177333.5|177424.3|177334.3|177424.3|177334.3|177422.1|177332.1|7
1724775490000|2024-08-27 16:18:10|177424.9|177334.9|177422.2|177332.2|177426|177336|177422.2|177332.2|9
1724775500000|2024-08-27 16:18:20|177422|177332|177423.9|177333.9|177423.9|177333.9|177422|177332|3
1724775510000|2024-08-27 16:18:30|177424.1|177334.1|177426|177336|177429.1|177339.1|177423.1|177333.1|7
1724775520000|2024-08-27 16:18:40|177427.1|177337.1|177427.6|177337.6|177430.8|177340.8|177427.1|177337.1|5
1724775530000|2024-08-27 16:18:50|177426.2|177336.2|177430.7|177340.7|177430.7|177340.7|177425.6|177335.6|6
1724775540000|2024-08-27 16:19:00|177428|177338|177437.6|177347.6|177437.6|177347.6|177425.3|177335.3|17
1724775550000|2024-08-27 16:19:10|177437.7|177347.7|177439.3|177349.3|177439.3|177349.3|177437.7|177347.7|4
1724775560000|2024-08-27 16:19:20|177440.6|177350.6|177441.9|177351.9|177441.9|177351.9|177439.5|177349.5|6
1724775570000|2024-08-27 16:19:30|177445.2|177355.2|177443.5|177353.5|177445.2|177355.2|177441.4|177351.4|12
1724775590000|2024-08-27 16:19:50|177443.6|177353.6|177446.2|177356.2|177446.7|177356.7|177443.6|177353.6|8
1724775600000|2024-08-27 16:20:00|177444.9|177354.9|177452.5|177362.5|177452.5|177362.5|177444.9|177354.9|8
1724775610000|2024-08-27 16:20:10|177453.7|177363.7|177449.1|177359.1|177453.7|177363.7|177449.1|177359.1|6
1724775620000|2024-08-27 16:20:20|177450.8|177360.8|177453.6|177363.6|177453.6|177363.6|177448.8|177358.8|12
1724775630000|2024-08-27 16:20:30|177451.5|177361.5|177451.5|177361.5|177453.6|177363.6|177451.5|177361.5|3
1724775640000|2024-08-27 16:20:40|177452.8|177362.8|177455.9|177365.9|177461.3|177371.3|177449.7|177359.7|10
1724775650000|2024-08-27 16:20:50|177454.8|177364.8|177452.3|177362.3|177456|177366|177450.3|177360.3|9
1724775660000|2024-08-27 16:21:00|177450.6|177360.6|177456.1|177366.1|177456.1|177366.1|177450.6|177360.6|6
1724775670000|2024-08-27 16:21:10|177456.2|177366.2|177458.1|177368.1|177458.6|177368.6|177452.1|177362.1|11
1724775680000|2024-08-27 16:21:20|177458.2|177368.2|177460|177370|177460|177370|177458.2|177368.2|4
1724775690000|2024-08-27 16:21:30|177461.2|177371.2|177460.3|177370.3|177461.2|177371.2|177460.3|177370.3|4
1724775700000|2024-08-27 16:21:40|177459.6|177369.6|177474.4|177384.4|177474.4|177384.4|177459.6|177369.6|12
1724775710000|2024-08-27 16:21:50|177474.5|177384.5|177484.9|177394.9|177484.9|177394.9|177474.5|177384.5|11
1724775720000|2024-08-27 16:22:00|177484.5|177394.5|177481.8|177391.8|177486.9|177396.9|177481.8|177391.8|6
1724775730000|2024-08-27 16:22:10|177481.3|177391.3|177480|177390|177482.9|177392.9|177479.7|177389.7|10
1724775740000|2024-08-27 16:22:20|177483.7|177393.7|177479.5|177389.5|177483.7|177393.7|177477.3|177387.3|13
1724775750000|2024-08-27 16:22:30|177481.2|177391.2|177478|177388|177481.3|177391.3|177475|177385|11
1724775760000|2024-08-27 16:22:40|177481.1|177391.1|177485.1|177395.1|177485.1|177395.1|177474.2|177384.2|9
1724775770000|2024-08-27 16:22:50|177484.4|177394.4|177480.9|177390.9|177484.4|177394.4|177480.6|177390.6|3
1724775780000|2024-08-27 16:23:00|177481|177391|177472.9|177382.9|177481|177391|177472.9|177382.9|7
1724775790000|2024-08-27 16:23:10|177475.9|177385.9|177480.6|177390.6|177480.6|177390.6|177475.9|177385.9|4
1724775800000|2024-08-27 16:23:20|177480.7|177390.7|177480.9|177390.9|177480.9|177390.9|177480.7|177390.7|2
1724775810000|2024-08-27 16:23:30|177481|177391|177481|177391|177481|177391|177481|177391|1
1724775820000|2024-08-27 16:23:40|177481.1|177391.1|177486.8|177396.8|177487.1|177397.1|177481.1|177391.1|10
1724775830000|2024-08-27 16:23:50|177486.5|177396.5|177483.3|177393.3|177486.5|177396.5|177479.7|177389.7|5
1724775840000|2024-08-27 16:24:00|177478.9|177388.9|177479.4|177389.4|177485.6|177395.6|177473.8|177383.8|10
1724775850000|2024-08-27 16:24:10|177479.3|177389.3|177470.6|177380.6|177479.3|177389.3|177464.8|177374.8|7
1724775860000|2024-08-27 16:24:20|177470.9|177380.9|177465.7|177375.7|177472.2|177382.2|177460.4|177370.4|9
1724775870000|2024-08-27 16:24:30|177466.7|177376.7|177458.5|177368.5|177466.7|177376.7|177458.5|177368.5|6
1724775890000|2024-08-27 16:24:50|177458.3|177368.3|177454.6|177364.6|177458.3|177368.3|177454.6|177364.6|5
1724775900000|2024-08-27 16:25:00|177453.4|177363.4|177453.6|177363.6|177453.6|177363.6|177453.4|177363.4|2
1724775910000|2024-08-27 16:25:10|177451.1|177361.1|177451.6|177361.6|177452.2|177362.2|177446.6|177356.6|11
1724775920000|2024-08-27 16:25:20|177448.1|177358.1|177448|177358|177449|177359|177447.1|177357.1|11
1724775930000|2024-08-27 16:25:30|177451.3|177361.3|177451.5|177361.5|177451.5|177361.5|177451.3|177361.3|2
1724775940000|2024-08-27 16:25:40|177451.7|177361.7|177452.7|177362.7|177452.7|177362.7|177451.7|177361.7|3
1724775950000|2024-08-27 16:25:50|177450.8|177360.8|177450.8|177360.8|177450.8|177360.8|177450.8|177360.8|1
1724775960000|2024-08-27 16:26:00|177451.1|177361.1|177452.4|177362.4|177452.4|177362.4|177450.8|177360.8|3
1724775970000|2024-08-27 16:26:10|177454.4|177364.4|177454.4|177364.4|177454.4|177364.4|177454.4|177364.4|1
1724775980000|2024-08-27 16:26:20|177454.6|177364.6|177459.2|177369.2|177460.2|177370.2|177454.6|177364.6|4
1724775990000|2024-08-27 16:26:30|177459.5|177369.5|177455.6|177365.6|177459.6|177369.6|177455.6|177365.6|7
1724776000000|2024-08-27 16:26:40|177454.3|177364.3|177454.7|177364.7|177459.3|177369.3|177454.3|177364.3|6
1724776020000|2024-08-27 16:27:00|177455.1|177365.1|177457.2|177367.2|177458.1|177368.1|177454.3|177364.3|4
1724776030000|2024-08-27 16:27:10|177456.9|177366.9|177457.4|177367.4|177457.6|177367.6|177456.9|177366.9|3
1724776040000|2024-08-27 16:27:20|177456.6|177366.6|177463.6|177373.6|177464|177374|177456.6|177366.6|11
1724776050000|2024-08-27 16:27:30|177463.7|177373.7|177463.1|177373.1|177463.7|177373.7|177462.8|177372.8|4
1724776060000|2024-08-27 16:27:40|177463.2|177373.2|177462.3|177372.3|177463.6|177373.6|177460|177370|8
1724776080000|2024-08-27 16:28:00|177462|177372|177455.9|177365.9|177462|177372|177455.9|177365.9|2
1724776090000|2024-08-27 16:28:10|177455.6|177365.6|177455.5|177365.5|177455.6|177365.6|177455.5|177365.5|2
1724776100000|2024-08-27 16:28:20|177454.2|177364.2|177454.4|177364.4|177454.4|177364.4|177454.2|177364.2|2
1724776110000|2024-08-27 16:28:30|177444.7|177354.7|177450.6|177360.6|177450.6|177360.6|177444.7|177354.7|5
1724776120000|2024-08-27 16:28:40|177450.8|177360.8|177451.9|177361.9|177452.9|177362.9|177450.2|177360.2|6
1724776130000|2024-08-27 16:28:50|177452.1|177362.1|177452.3|177362.3|177452.3|177362.3|177450.5|177360.5|4
1724776140000|2024-08-27 16:29:00|177452.4|177362.4|177460.7|177370.7|177460.8|177370.8|177452.4|177362.4|11
1724776150000|2024-08-27 16:29:10|177460.6|177370.6|177460.7|177370.7|177460.7|177370.7|177460.6|177370.6|2
1724776160000|2024-08-27 16:29:20|177459.8|177369.8|177460.7|177370.7|177460.7|177370.7|177459.8|177369.8|3
1724776170000|2024-08-27 16:29:30|177461.3|177371.3|177465.3|177375.3|177465.3|177375.3|177459.4|177369.4|10
1724776180000|2024-08-27 16:29:40|177466.3|177376.3|177461.7|177371.7|177466.3|177376.3|177461.7|177371.7|5
1724776190000|2024-08-27 16:29:50|177460.5|177370.5|177455.5|177365.5|177460.5|177370.5|177455.5|177365.5|12
1724776200000|2024-08-27 16:30:00|177455.4|177365.4|177460.1|177370.1|177460.4|177370.4|177455.4|177365.4|14
1724776210000|2024-08-27 16:30:10|177459.4|177369.4|177460.7|177370.7|177460.7|177370.7|177459.4|177369.4|6
1724776220000|2024-08-27 16:30:20|177461.8|177371.8|177465.6|177375.6|177465.6|177375.6|177460.6|177370.6|6
1724776230000|2024-08-27 16:30:30|177464.2|177374.2|177469.9|177379.9|177470|177380|177462.6|177372.6|9
1724776240000|2024-08-27 16:30:40|177470|177380|177471.9|177381.9|177471.9|177381.9|177470|177380|3
1724776250000|2024-08-27 16:30:50|177471.3|177381.3|177471|177381|177471.3|177381.3|177467.7|177377.7|3
1724776260000|2024-08-27 16:31:00|177469|177379|177468.1|177378.1|177469|177379|177464.1|177374.1|9
1724776270000|2024-08-27 16:31:10|177467.4|177377.4|177459.8|177369.8|177467.4|177377.4|177459.1|177369.1|13
1724776280000|2024-08-27 16:31:20|177463.3|177373.3|177463.2|177373.2|177463.3|177373.3|177463.2|177373.2|2
1724776290000|2024-08-27 16:31:30|177463.8|177373.8|177463.9|177373.9|177463.9|177373.9|177463.8|177373.8|2
1724776300000|2024-08-27 16:31:40|177463.4|177373.4|177460.4|177370.4|177463.4|177373.4|177460.4|177370.4|6
1724776310000|2024-08-27 16:31:50|177460.2|177370.2|177460.9|177370.9|177464.3|177374.3|177460.2|177370.2|7
1724776320000|2024-08-27 16:32:00|177463.2|177373.2|177460.9|177370.9|177464.3|177374.3|177460.9|177370.9|9
1724776330000|2024-08-27 16:32:10|177464.9|177374.9|177461.7|177371.7|177464.9|177374.9|177461.6|177371.6|7
1724776340000|2024-08-27 16:32:20|177461.9|177371.9|177461|177371|177465.7|177375.7|177461|177371|12
1724776350000|2024-08-27 16:32:30|177458.3|177368.3|177459.8|177369.8|177460|177370|177457.4|177367.4|4
1724776360000|2024-08-27 16:32:40|177459.7|177369.7|177459.9|177369.9|177461.8|177371.8|177457.7|177367.7|13
1724776370000|2024-08-27 16:32:50|177457.9|177367.9|177457.8|177367.8|177457.9|177367.9|177457.8|177367.8|2
1724776380000|2024-08-27 16:33:00|177457.7|177367.7|177456.9|177366.9|177459.4|177369.4|177456.6|177366.6|8
1724776390000|2024-08-27 16:33:10|177457.5|177367.5|177450.4|177360.4|177457.5|177367.5|177443.7|177353.7|14
1724776400000|2024-08-27 16:33:20|177451.3|177361.3|177455|177365|177456.9|177366.9|177451.3|177361.3|12
1724776410000|2024-08-27 16:33:30|177455.1|177365.1|177455.4|177365.4|177455.4|177365.4|177455.1|177365.1|3
1724776420000|2024-08-27 16:33:40|177456|177366|177456|177366|177456|177366|177456|177366|1
1724776430000|2024-08-27 16:33:50|177458|177368|177460.2|177370.2|177460.2|177370.2|177458|177368|2
1724776440000|2024-08-27 16:34:00|177457.3|177367.3|177447.4|177357.4|177457.3|177367.3|177447.2|177357.2|12
1724776450000|2024-08-27 16:34:10|177449.9|177359.9|177448.1|177358.1|177454.5|177364.5|177447.2|177357.2|5
1724776460000|2024-08-27 16:34:20|177449.4|177359.4|177457.6|177367.6|177457.6|177367.6|177449.4|177359.4|6
1724776470000|2024-08-27 16:34:30|177455.6|177365.6|177453|177363|177455.6|177365.6|177451.8|177361.8|11
1724776480000|2024-08-27 16:34:40|177452.9|177362.9|177453.7|177363.7|177453.7|177363.7|177451.1|177361.1|4
1724776490000|2024-08-27 16:34:50|177456.6|177366.6|177454.1|177364.1|177457.5|177367.5|177453.6|177363.6|6
1724776500000|2024-08-27 16:35:00|177447.1|177357.1|177448|177358|177450.2|177360.2|177442.4|177352.4|14
1724776510000|2024-08-27 16:35:10|177451.8|177361.8|177455.7|177365.7|177455.7|177365.7|177451.2|177361.2|4
1724776520000|2024-08-27 16:35:20|177453.4|177363.4|177453.4|177363.4|177453.4|177363.4|177453.4|177363.4|1
1724776530000|2024-08-27 16:35:30|177455.6|177365.6|177454.5|177364.5|177455.6|177365.6|177454.5|177364.5|2
1724776540000|2024-08-27 16:35:40|177452.2|177362.2|177453.6|177363.6|177457.7|177367.7|177446.4|177356.4|12
1724776550000|2024-08-27 16:35:50|177450.2|177360.2|177451.3|177361.3|177452.8|177362.8|177449.1|177359.1|6
1724776560000|2024-08-27 16:36:00|177451.4|177361.4|177451.4|177361.4|177451.4|177361.4|177451.4|177361.4|1
1724776570000|2024-08-27 16:36:10|177451.5|177361.5|177451.6|177361.6|177454.1|177364.1|177448.9|177358.9|5
1724776580000|2024-08-27 16:36:20|177449|177359|177449|177359|177449|177359|177449|177359|1
1724776590000|2024-08-27 16:36:30|177451.7|177361.7|177452|177362|177452|177362|177449.3|177359.3|3
1724776600000|2024-08-27 16:36:40|177449.3|177359.3|177451|177361|177451.2|177361.2|177449.3|177359.3|3
1724776610000|2024-08-27 16:36:50|177447.1|177357.1|177448.9|177358.9|177449.8|177359.8|177444.2|177354.2|12
1724776620000|2024-08-27 16:37:00|177449|177359|177452|177362|177457.4|177367.4|177449|177359|8
1724776640000|2024-08-27 16:37:20|177450.9|177360.9|177449.8|177359.8|177453|177363|177449.8|177359.8|7
1724776650000|2024-08-27 16:37:30|177447.7|177357.7|177452.7|177362.7|177452.7|177362.7|177447.7|177357.7|3
1724776660000|2024-08-27 16:37:40|177452.8|177362.8|177453.3|177363.3|177453.3|177363.3|177449.1|177359.1|3
1724776670000|2024-08-27 16:37:50|177451.3|177361.3|177453.3|177363.3|177453.3|177363.3|177451.3|177361.3|2
1724776690000|2024-08-27 16:38:10|177452.6|177362.6|177447.3|177357.3|177452.6|177362.6|177447.3|177357.3|5
1724776710000|2024-08-27 16:38:30|177446.8|177356.8|177446.8|177356.8|177446.8|177356.8|177446.8|177356.8|1
1724776720000|2024-08-27 16:38:40|177446.2|177356.2|177445.2|177355.2|177446.2|177356.2|177445|177355|4
1724776730000|2024-08-27 16:38:50|177435|177345|177450.8|177360.8|177450.8|177360.8|177435|177345|8
1724776740000|2024-08-27 16:39:00|177450.7|177360.7|177450.6|177360.6|177450.7|177360.7|177450.6|177360.6|2
1724776750000|2024-08-27 16:39:10|177451.5|177361.5|177449.8|177359.8|177453.9|177363.9|177449.8|177359.8|8
1724776760000|2024-08-27 16:39:20|177452.9|177362.9|177454.3|177364.3|177454.3|177364.3|177452.2|177362.2|4
1724776770000|2024-08-27 16:39:30|177454.6|177364.6|177455.4|177365.4|177455.4|177365.4|177454.6|177364.6|2
1724776790000|2024-08-27 16:39:50|177452.7|177362.7|177448.3|177358.3|177457.2|177367.2|177448.3|177358.3|4
1724776800000|2024-08-27 16:40:00|177452.5|177362.5|177457.9|177367.9|177463|177373|177452.5|177362.5|6
1724776820000|2024-08-27 16:40:20|177463.4|177373.4|177460.6|177370.6|177463.4|177373.4|177460.6|177370.6|2
1724776830000|2024-08-27 16:40:30|177461.6|177371.6|177458.6|177368.6|177461.6|177371.6|177458.6|177368.6|2
1724776840000|2024-08-27 16:40:40|177460.7|177370.7|177464.2|177374.2|177464.2|177374.2|177460.7|177370.7|4
1724776850000|2024-08-27 16:40:50|177462.1|177372.1|177465.2|177375.2|177465.2|177375.2|177462.1|177372.1|4
1724776860000|2024-08-27 16:41:00|177465.3|177375.3|177466|177376|177470.7|177380.7|177462.6|177372.6|9
1724776880000|2024-08-27 16:41:20|177469.5|177379.5|177472.3|177382.3|177472.3|177382.3|177469.5|177379.5|3
1724776890000|2024-08-27 16:41:30|177468.8|177378.8|177472.9|177382.9|177472.9|177382.9|177468.8|177378.8|3
1724776900000|2024-08-27 16:41:40|177473.5|177383.5|177472.1|177382.1|177473.8|177383.8|177469.3|177379.3|9
1724776910000|2024-08-27 16:41:50|177470.9|177380.9|177473.3|177383.3|177473.3|177383.3|177470.8|177380.8|7
1724776920000|2024-08-27 16:42:00|177470.1|177380.1|177470|177380|177470.1|177380.1|177464|177374|7
1724776930000|2024-08-27 16:42:10|177470.2|177380.2|177467.9|177377.9|177470.2|177380.2|177467.4|177377.4|3
1724776940000|2024-08-27 16:42:20|177470.9|177380.9|177471.3|177381.3|177472.1|177382.1|177466.3|177376.3|8
1724776960000|2024-08-27 16:42:40|177471.4|177381.4|177470|177380|177471.4|177381.4|177469.3|177379.3|12
1724776970000|2024-08-27 16:42:50|177469.8|177379.8|177470.7|177380.7|177472.6|177382.6|177469.8|177379.8|5
1724776980000|2024-08-27 16:43:00|177470.8|177380.8|177469.9|177379.9|177472.3|177382.3|177469.8|177379.8|9
1724776990000|2024-08-27 16:43:10|177470.9|177380.9|177518.2|177428.2|177524.8|177434.8|177470.9|177380.9|11
1724777000000|2024-08-27 16:43:20|177516.9|177426.9|177516.5|177426.5|177520.6|177430.6|177514.4|177424.4|5
1724777010000|2024-08-27 16:43:30|177513.4|177423.4|177517.3|177427.3|177523.6|177433.6|177513.4|177423.4|9
1724777020000|2024-08-27 16:43:40|177517|177427|177517|177427|177517|177427|177517|177427|1
1724777030000|2024-08-27 16:43:50|177516.8|177426.8|177512|177422|177517.2|177427.2|177510.5|177420.5|10
1724777040000|2024-08-27 16:44:00|177521.5|177431.5|177525.9|177435.9|177528.6|177438.6|177520.3|177430.3|13
1724777050000|2024-08-27 16:44:10|177522.7|177432.7|177520.5|177430.5|177522.7|177432.7|177517.7|177427.7|4
1724777060000|2024-08-27 16:44:20|177517.8|177427.8|177514.8|177424.8|177517.9|177427.9|177513.7|177423.7|8
1724777070000|2024-08-27 16:44:30|177518.6|177428.6|177518.4|177428.4|177518.6|177428.6|177518.4|177428.4|2
1724777080000|2024-08-27 16:44:40|177517|177427|177518.2|177428.2|177518.2|177428.2|177517|177427|3
1724777090000|2024-08-27 16:44:50|177520.7|177430.7|177522.7|177432.7|177527.6|177437.6|177520.7|177430.7|9
1724777100000|2024-08-27 16:45:00|177531.4|177441.4|177529.2|177439.2|177531.4|177441.4|177526.5|177436.5|5
1724777110000|2024-08-27 16:45:10|177532|177442|177527.7|177437.7|177532.7|177442.7|177527.7|177437.7|6
1724777120000|2024-08-27 16:45:20|177527.8|177437.8|177525.8|177435.8|177530|177440|177525.8|177435.8|6
1724777130000|2024-08-27 16:45:30|177527.8|177437.8|177522.9|177432.9|177527.8|177437.8|177521.1|177431.1|5
1724777140000|2024-08-27 16:45:40|177524.3|177434.3|177521.6|177431.6|177524.3|177434.3|177521.6|177431.6|2
1724777150000|2024-08-27 16:45:50|177520.8|177430.8|177516.7|177426.7|177521|177431|177514|177424|5
1724777160000|2024-08-27 16:46:00|177516|177426|177514.2|177424.2|177516.1|177426.1|177512.8|177422.8|5
1724777170000|2024-08-27 16:46:10|177511.1|177421.1|177517.5|177427.5|177519.4|177429.4|177511.1|177421.1|6
1724777180000|2024-08-27 16:46:20|177520.1|177430.1|177517.9|177427.9|177520.1|177430.1|177517.7|177427.7|4
1724777190000|2024-08-27 16:46:30|177516.1|177426.1|177513.1|177423.1|177516.1|177426.1|177511.7|177421.7|7
1724777220000|2024-08-27 16:47:00|177515.5|177425.5|177515.5|177425.5|177515.5|177425.5|177515.5|177425.5|1
1724777230000|2024-08-27 16:47:10|177518.2|177428.2|177513|177423|177518.2|177428.2|177513|177423|3
1724777240000|2024-08-27 16:47:20|177514.8|177424.8|177513.9|177423.9|177514.8|177424.8|177513.9|177423.9|2
1724777250000|2024-08-27 16:47:30|177510.8|177420.8|177517.5|177427.5|177519|177429|177510.8|177420.8|5
1724777260000|2024-08-27 16:47:40|177515.4|177425.4|177515.4|177425.4|177515.4|177425.4|177515.4|177425.4|1
1724777270000|2024-08-27 16:47:50|177516.9|177426.9|177514.6|177424.6|177516.9|177426.9|177514.6|177424.6|2
1724777280000|2024-08-27 16:48:00|177514.5|177424.5|177513.7|177423.7|177514.5|177424.5|177513.7|177423.7|2
1724777290000|2024-08-27 16:48:10|177509.7|177419.7|177509|177419|177510.8|177420.8|177509|177419|3
1724777300000|2024-08-27 16:48:20|177503.9|177413.9|177499.2|177409.2|177503.9|177413.9|177498.6|177408.6|8
1724777310000|2024-08-27 16:48:30|177495.4|177405.4|177494.8|177404.8|177495.4|177405.4|177494.7|177404.7|4
1724777320000|2024-08-27 16:48:40|177492.5|177402.5|177496.9|177406.9|177496.9|177406.9|177492.5|177402.5|4
1724777330000|2024-08-27 16:48:50|177497.8|177407.8|177504.8|177414.8|177504.8|177414.8|177497.8|177407.8|3
1724777340000|2024-08-27 16:49:00|177504.6|177414.6|177495.4|177405.4|177504.6|177414.6|177495.4|177405.4|4
1724777350000|2024-08-27 16:49:10|177495.7|177405.7|177495.5|177405.5|177495.7|177405.7|177495.5|177405.5|2
1724777360000|2024-08-27 16:49:20|177495.3|177405.3|177495.8|177405.8|177495.8|177405.8|177495.1|177405.1|3
1724777370000|2024-08-27 16:49:30|177493.9|177403.9|177500.4|177410.4|177500.4|177410.4|177493.9|177403.9|4
1724777380000|2024-08-27 16:49:40|177500.8|177410.8|177499.8|177409.8|177500.8|177410.8|177499.8|177409.8|2
1724777390000|2024-08-27 16:49:50|177500|177410|177500|177410|177500|177410|177500|177410|1
1724777400000|2024-08-27 16:50:00|177500.1|177410.1|177502.2|177412.2|177502.5|177412.5|177496|177406|10
1724777410000|2024-08-27 16:50:10|177501.8|177411.8|177494.9|177404.9|177501.8|177411.8|177494.9|177404.9|5
1724777420000|2024-08-27 16:50:20|177494.8|177404.8|177495.3|177405.3|177495.3|177405.3|177494.8|177404.8|2
1724777430000|2024-08-27 16:50:30|177495.5|177405.5|177496.1|177406.1|177496.1|177406.1|177495.5|177405.5|2
1724777440000|2024-08-27 16:50:40|177498.5|177408.5|177496.3|177406.3|177500|177410|177494.5|177404.5|9
1724777450000|2024-08-27 16:50:50|177498.5|177408.5|177500|177410|177501.5|177411.5|177497.5|177407.5|7
1724777460000|2024-08-27 16:51:00|177502.2|177412.2|177505.4|177415.4|177505.4|177415.4|177500.8|177410.8|5
1724777470000|2024-08-27 16:51:10|177507.7|177417.7|177511.2|177421.2|177514.8|177424.8|177507.7|177417.7|10
1724777480000|2024-08-27 16:51:20|177511.4|177421.4|177511.5|177421.5|177511.5|177421.5|177511.4|177421.4|2
1724777490000|2024-08-27 16:51:30|177511.6|177421.6|177502.8|177412.8|177513.3|177423.3|177502.8|177412.8|7
1724777500000|2024-08-27 16:51:40|177502.7|177412.7|177507.7|177417.7|177507.7|177417.7|177502.7|177412.7|4
1724777510000|2024-08-27 16:51:50|177509.6|177419.6|177509.8|177419.8|177510.5|177420.5|177509.6|177419.6|5
1724777520000|2024-08-27 16:52:00|177508.4|177418.4|177508.5|177418.5|177508.5|177418.5|177505.6|177415.6|5
1724777550000|2024-08-27 16:52:30|177510.3|177420.3|177510.3|177420.3|177510.3|177420.3|177510.3|177420.3|1
1724777560000|2024-08-27 16:52:40|177510|177420|177510.6|177420.6|177510.6|177420.6|177510|177420|2
1724777570000|2024-08-27 16:52:50|177508.2|177418.2|177510.8|177420.8|177510.8|177420.8|177500.6|177410.6|10
1724777580000|2024-08-27 16:53:00|177508.7|177418.7|177506.6|177416.6|177510.8|177420.8|177506.6|177416.6|5
1724777590000|2024-08-27 16:53:10|177505.7|177415.7|177499.2|177409.2|177506.7|177416.7|177499.2|177409.2|12
1724777600000|2024-08-27 16:53:20|177498.4|177408.4|177499.3|177409.3|177503.6|177413.6|177496.6|177406.6|11
1724777610000|2024-08-27 16:53:30|177499|177409|177501.8|177411.8|177501.8|177411.8|177499|177409|3
1724777620000|2024-08-27 16:53:40|177498.4|177408.4|177499.9|177409.9|177499.9|177409.9|177498.4|177408.4|2
1724777630000|2024-08-27 16:53:50|177500.4|177410.4|177502.7|177412.7|177504.8|177414.8|177500.4|177410.4|3
1724777640000|2024-08-27 16:54:00|177500.6|177410.6|177500.6|177410.6|177502.7|177412.7|177500.6|177410.6|3
1724777650000|2024-08-27 16:54:10|177502.7|177412.7|177502.7|177412.7|177502.7|177412.7|177502.7|177412.7|1
1724777660000|2024-08-27 16:54:20|177502.8|177412.8|177508.4|177418.4|177508.4|177418.4|177502.8|177412.8|6
1724777680000|2024-08-27 16:54:40|177509.7|177419.7|177513.9|177423.9|177513.9|177423.9|177509.7|177419.7|2
1724777690000|2024-08-27 16:54:50|177509.7|177419.7|177505.1|177415.1|177511.9|177421.9|177505.1|177415.1|7
1724777700000|2024-08-27 16:55:00|177507.3|177417.3|177505.2|177415.2|177507.4|177417.4|177502.8|177412.8|9
1724777710000|2024-08-27 16:55:10|177503.6|177413.6|177500.4|177410.4|177503.6|177413.6|177500.4|177410.4|2
1724777730000|2024-08-27 16:55:30|177499.3|177409.3|177501.5|177411.5|177501.5|177411.5|177499.3|177409.3|2
1724777740000|2024-08-27 16:55:40|177501.9|177411.9|177501.9|177411.9|177501.9|177411.9|177501.9|177411.9|1
1724777750000|2024-08-27 16:55:50|177503.5|177413.5|177504.9|177414.9|177505.3|177415.3|177501.9|177411.9|5
1724777760000|2024-08-27 16:56:00|177505.4|177415.4|177508.6|177418.6|177512.8|177422.8|177505.4|177415.4|5
1724777770000|2024-08-27 16:56:10|177506.5|177416.5|177507.3|177417.3|177508.6|177418.6|177506.5|177416.5|4
1724777780000|2024-08-27 16:56:20|177506.7|177416.7|177511.8|177421.8|177511.8|177421.8|177506.7|177416.7|2
1724777790000|2024-08-27 16:56:30|177508.6|177418.6|177507.9|177417.9|177511.2|177421.2|177507.1|177417.1|5
1724777800000|2024-08-27 16:56:40|177514|177424|177509.6|177419.6|177514|177424|177509.6|177419.6|2
1724777830000|2024-08-27 16:57:10|177515.4|177425.4|177511.2|177421.2|177515.4|177425.4|177509|177419|4
1724777840000|2024-08-27 16:57:20|177511.4|177421.4|177511.4|177421.4|177511.4|177421.4|177511.4|177421.4|1
1724777850000|2024-08-27 16:57:30|177511.1|177421.1|177506.6|177416.6|177511.4|177421.4|177506.6|177416.6|7
1724777860000|2024-08-27 16:57:40|177505.8|177415.8|177504.8|177414.8|177505.8|177415.8|177504.7|177414.7|6
1724777870000|2024-08-27 16:57:50|177502.6|177412.6|177505.3|177415.3|177505.3|177415.3|177502.6|177412.6|5
1724777880000|2024-08-27 16:58:00|177505.1|177415.1|177507.1|177417.1|177508.2|177418.2|177505.1|177415.1|7
1724777890000|2024-08-27 16:58:10|177506.4|177416.4|177506.3|177416.3|177506.6|177416.6|177506.2|177416.2|4
1724777900000|2024-08-27 16:58:20|177505.7|177415.7|177508.8|177418.8|177511|177421|177502.7|177412.7|7
1724777910000|2024-08-27 16:58:30|177508.6|177418.6|177507.6|177417.6|177508.7|177418.7|177507.6|177417.6|3
1724777920000|2024-08-27 16:58:40|177508.1|177418.1|177508.5|177418.5|177508.9|177418.9|177506.5|177416.5|5
1724777930000|2024-08-27 16:58:50|177506.4|177416.4|177514.7|177424.7|177516.3|177426.3|177506.4|177416.4|6
1724777940000|2024-08-27 16:59:00|177514.3|177424.3|177515.6|177425.6|177515.7|177425.7|177510.1|177420.1|5
1724777950000|2024-08-27 16:59:10|177514.9|177424.9|177515.5|177425.5|177519.3|177429.3|177512.7|177422.7|8
1724777960000|2024-08-27 16:59:20|177515.4|177425.4|177515.4|177425.4|177516|177426|177509.7|177419.7|4
1724777970000|2024-08-27 16:59:30|177515.6|177425.6|177513|177423|177515.6|177425.6|177513|177423|4
1724777980000|2024-08-27 16:59:40|177513.2|177423.2|177513.1|177423.1|177513.6|177423.6|177511.2|177421.2|5
1724777990000|2024-08-27 16:59:50|177511.8|177421.8|177514.9|177424.9|177517.1|177427.1|177511.8|177421.8|5
1724778000000|2024-08-27 17:00:00|177511.1|177421.1|177510.3|177420.3|177511.1|177421.1|177505.5|177415.5|8
1724778010000|2024-08-27 17:00:10|177507.7|177417.7|177515.5|177425.5|177517.2|177427.2|177507.7|177417.7|4
1724778020000|2024-08-27 17:00:20|177519.9|177429.9|177524.4|177434.4|177531.1|177441.1|177519.9|177429.9|13
1724778030000|2024-08-27 17:00:30|177522.4|177432.4|177520.4|177430.4|177522.5|177432.5|177515.2|177425.2|8
1724778040000|2024-08-27 17:00:40|177518.2|177428.2|177516.9|177426.9|177519.1|177429.1|177515.4|177425.4|9
1724778050000|2024-08-27 17:00:50|177517|177427|177529.2|177439.2|177530.4|177440.4|177517|177427|9
1724778060000|2024-08-27 17:01:00|177525.5|177435.5|177523.8|177433.8|177530.2|177440.2|177523.8|177433.8|13
1724778070000|2024-08-27 17:01:10|177523.9|177433.9|177526.8|177436.8|177526.8|177436.8|177523.9|177433.9|4
1724778080000|2024-08-27 17:01:20|177529.3|177439.3|177507.5|177417.5|177533.5|177443.5|177505.7|177415.7|19
1724778090000|2024-08-27 17:01:30|177507.7|177417.7|177509.2|177419.2|177511.6|177421.6|177503.4|177413.4|16
1724778100000|2024-08-27 17:01:40|177512.9|177422.9|177502.4|177412.4|177518.8|177428.8|177502.4|177412.4|15
1724778110000|2024-08-27 17:01:50|177506.6|177416.6|177507.2|177417.2|177508.2|177418.2|177506.6|177416.6|4
1724778120000|2024-08-27 17:02:00|177507.1|177417.1|177507.5|177417.5|177512.2|177422.2|177504.6|177414.6|11
1724778130000|2024-08-27 17:02:10|177510|177420|177522.7|177432.7|177523.1|177433.1|177510|177420|15
1724778140000|2024-08-27 17:02:20|177520.5|177430.5|177527.5|177437.5|177529.8|177439.8|177520.5|177430.5|10
1724778150000|2024-08-27 17:02:30|177526.2|177436.2|177528.1|177438.1|177530.6|177440.6|177526.2|177436.2|6
1724778160000|2024-08-27 17:02:40|177525.5|177435.5|177525.6|177435.6|177527.3|177437.3|177523.5|177433.5|14
1724778170000|2024-08-27 17:02:50|177525.1|177435.1|177525.5|177435.5|177526.5|177436.5|177521|177431|10
1724778180000|2024-08-27 17:03:00|177523.9|177433.9|177515.4|177425.4|177526.6|177436.6|177515.4|177425.4|9
1724778190000|2024-08-27 17:03:10|177520.4|177430.4|177525.7|177435.7|177525.7|177435.7|177515.8|177425.8|11
1724778200000|2024-08-27 17:03:20|177522|177432|177518.2|177428.2|177522|177432|177518.2|177428.2|5
1724778210000|2024-08-27 17:03:30|177518.3|177428.3|177519.8|177429.8|177519.8|177429.8|177515.9|177425.9|10
1724778220000|2024-08-27 17:03:40|177517.3|177427.3|177515.7|177425.7|177517.3|177427.3|177515.7|177425.7|2
1724778230000|2024-08-27 17:03:50|177516.8|177426.8|177515.9|177425.9|177517.5|177427.5|177515.9|177425.9|5
1724778240000|2024-08-27 17:04:00|177515.4|177425.4|177510.5|177420.5|177515.4|177425.4|177509.3|177419.3|7
1724778250000|2024-08-27 17:04:10|177510.6|177420.6|177511.9|177421.9|177512.7|177422.7|177510.6|177420.6|3
1724778260000|2024-08-27 17:04:20|177512.7|177422.7|177514.2|177424.2|177519.2|177429.2|177512.7|177422.7|13
1724778270000|2024-08-27 17:04:30|177513.8|177423.8|177513.5|177423.5|177513.8|177423.8|177513.4|177423.4|3
1724778280000|2024-08-27 17:04:40|177511.7|177421.7|177509.8|177419.8|177511.7|177421.7|177509.4|177419.4|4
1724778290000|2024-08-27 17:04:50|177511.6|177421.6|177509.2|177419.2|177511.6|177421.6|177509.2|177419.2|3
1724778300000|2024-08-27 17:05:00|177509.8|177419.8|177514.7|177424.7|177519.5|177429.5|177509.8|177419.8|11
1724778310000|2024-08-27 17:05:10|177512.9|177422.9|177523.9|177433.9|177525.8|177435.8|177512.9|177422.9|7
1724778320000|2024-08-27 17:05:20|177521.4|177431.4|177518.8|177428.8|177521.4|177431.4|177518.8|177428.8|3
1724778330000|2024-08-27 17:05:30|177520|177430|177496.4|177406.4|177520|177430|177494.7|177404.7|14
1724778340000|2024-08-27 17:05:40|177496.6|177406.6|177493.4|177403.4|177496.6|177406.6|177493.4|177403.4|5
1724778350000|2024-08-27 17:05:50|177496|177406|177466|177376|177496.7|177406.7|177466|177376|10
1724778360000|2024-08-27 17:06:00|177472.9|177382.9|177467.4|177377.4|177472.9|177382.9|177467.4|177377.4|4
1724778370000|2024-08-27 17:06:10|177467.5|177377.5|177465.4|177375.4|177467.5|177377.5|177465.4|177375.4|6
1724778380000|2024-08-27 17:06:20|177465.2|177375.2|177467.1|177377.1|177467.1|177377.1|177464|177374|3
1724778400000|2024-08-27 17:06:40|177463.9|177373.9|177462.1|177372.1|177463.9|177373.9|177456.9|177366.9|7
1724778410000|2024-08-27 17:06:50|177462.5|177372.5|177462.3|177372.3|177466.8|177376.8|177462.3|177372.3|5
1724778420000|2024-08-27 17:07:00|177462.1|177372.1|177460|177370|177464.2|177374.2|177460|177370|4
1724778430000|2024-08-27 17:07:10|177460.2|177370.2|177465.6|177375.6|177467.2|177377.2|177460.2|177370.2|5
1724778440000|2024-08-27 17:07:20|177466.5|177376.5|177470|177380|177470|177380|177466.2|177376.2|5
1724778450000|2024-08-27 17:07:30|177467.4|177377.4|177469.4|177379.4|177473.9|177383.9|177467.4|177377.4|6
1724778460000|2024-08-27 17:07:40|177467.9|177377.9|177467.9|177377.9|177468|177378|177467.9|177377.9|3
1724778470000|2024-08-27 17:07:50|177469|177379|177475.1|177385.1|177476.4|177386.4|177469|177379|6
1724778480000|2024-08-27 17:08:00|177476.5|177386.5|177475.2|177385.2|177476.7|177386.7|177473.6|177383.6|8
1724778490000|2024-08-27 17:08:10|177475.1|177385.1|177472.9|177382.9|177475.1|177385.1|177472.4|177382.4|8
1724778500000|2024-08-27 17:08:20|177473.2|177383.2|177473.1|177383.1|177473.2|177383.2|177473.1|177383.1|2
1724778510000|2024-08-27 17:08:30|177476.5|177386.5|177476.5|177386.5|177476.5|177386.5|177475.5|177385.5|5
1724778520000|2024-08-27 17:08:40|177476.2|177386.2|177474.2|177384.2|177476.2|177386.2|177474.2|177384.2|6
1724778530000|2024-08-27 17:08:50|177473.9|177383.9|177464.5|177374.5|177473.9|177383.9|177464.5|177374.5|4
1724778540000|2024-08-27 17:09:00|177466|177376|177466.2|177376.2|177466.2|177376.2|177466|177376|2
1724778550000|2024-08-27 17:09:10|177467.2|177377.2|177470.2|177380.2|177471.6|177381.6|177466.6|177376.6|9
1724778560000|2024-08-27 17:09:20|177470.3|177380.3|177470.3|177380.3|177470.3|177380.3|177470.3|177380.3|1
1724778570000|2024-08-27 17:09:30|177471.3|177381.3|177468.8|177378.8|177471.6|177381.6|177468.8|177378.8|10
1724778580000|2024-08-27 17:09:40|177469|177379|177472.2|177382.2|177472.2|177382.2|177468.9|177378.9|6
1724778590000|2024-08-27 17:09:50|177471.2|177381.2|177470.9|177380.9|177471.2|177381.2|177469.9|177379.9|5
1724778600000|2024-08-27 17:10:00|177470.8|177380.8|177468.6|177378.6|177470.8|177380.8|177468.6|177378.6|6
1724778610000|2024-08-27 17:10:10|177468.4|177378.4|177461.4|177371.4|177468.4|177378.4|177461.4|177371.4|6
1724778620000|2024-08-27 17:10:20|177461.5|177371.5|177463.3|177373.3|177465.5|177375.5|177461.4|177371.4|11
1724778630000|2024-08-27 17:10:30|177462.1|177372.1|177461.5|177371.5|177462.1|177372.1|177461.3|177371.3|5
1724778640000|2024-08-27 17:10:40|177461.3|177371.3|177462.3|177372.3|177462.3|177372.3|177461.1|177371.1|4
1724778650000|2024-08-27 17:10:50|177460.8|177370.8|177459.8|177369.8|177460.8|177370.8|177457.9|177367.9|5
1724778660000|2024-08-27 17:11:00|177458.6|177368.6|177460.9|177370.9|177460.9|177370.9|177458.6|177368.6|3
1724778670000|2024-08-27 17:11:10|177460.6|177370.6|177457.5|177367.5|177460.6|177370.6|177457.5|177367.5|5
1724778680000|2024-08-27 17:11:20|177454.5|177364.5|177457.4|177367.4|177457.5|177367.5|177454.3|177364.3|9
1724778690000|2024-08-27 17:11:30|177457.2|177367.2|177455.7|177365.7|177459.8|177369.8|177455.7|177365.7|4
1724778700000|2024-08-27 17:11:40|177458.2|177368.2|177458|177368|177458.2|177368.2|177458|177368|3
1724778710000|2024-08-27 17:11:50|177458.1|177368.1|177460.6|177370.6|177460.6|177370.6|177458.1|177368.1|4
1724778720000|2024-08-27 17:12:00|177460.4|177370.4|177460|177370|177467.5|177377.5|177460|177370|7
1724778730000|2024-08-27 17:12:10|177461.1|177371.1|177458.2|177368.2|177461.1|177371.1|177457.8|177367.8|12
1724778740000|2024-08-27 17:12:20|177460.2|177370.2|177460.6|177370.6|177460.7|177370.7|177459.7|177369.7|5
1724778750000|2024-08-27 17:12:30|177460.8|177370.8|177460.8|177370.8|177460.8|177370.8|177459.4|177369.4|4
1724778760000|2024-08-27 17:12:40|177460.4|177370.4|177458.7|177368.7|177460.4|177370.4|177458.7|177368.7|4
1724778770000|2024-08-27 17:12:50|177457.5|177367.5|177461.2|177371.2|177462.5|177372.5|177456.3|177366.3|7
1724778780000|2024-08-27 17:13:00|177461.3|177371.3|177453.4|177363.4|177464.5|177374.5|177449.9|177359.9|12
1724778790000|2024-08-27 17:13:10|177451.8|177361.8|177453.6|177363.6|177453.6|177363.6|177451.3|177361.3|6
1724778800000|2024-08-27 17:13:20|177454.8|177364.8|177453.3|177363.3|177454.8|177364.8|177450.6|177360.6|4
1724778810000|2024-08-27 17:13:30|177452.5|177362.5|177452.8|177362.8|177452.8|177362.8|177448.6|177358.6|4
1724778820000|2024-08-27 17:13:40|177454|177364|177453|177363|177454|177364|177453|177363|2
1724778830000|2024-08-27 17:13:50|177451.8|177361.8|177457.2|177367.2|177457.2|177367.2|177451.8|177361.8|3
1724778840000|2024-08-27 17:14:00|177449.1|177359.1|177438.5|177348.5|177449.1|177359.1|177438.5|177348.5|15
1724778850000|2024-08-27 17:14:10|177435.4|177345.4|177421.8|177331.8|177438.7|177348.7|177420.7|177330.7|16
1724778860000|2024-08-27 17:14:20|177425.4|177335.4|177416.8|177326.8|177425.4|177335.4|177416.8|177326.8|7
1724778870000|2024-08-27 17:14:30|177418.4|177328.4|177418.2|177328.2|177418.4|177328.4|177418.1|177328.1|3
1724778880000|2024-08-27 17:14:40|177420.1|177330.1|177417.1|177327.1|177420.7|177330.7|177413.1|177323.1|10
1724778890000|2024-08-27 17:14:50|177413.8|177323.8|177376.9|177286.9|177413.8|177323.8|177374.7|177284.7|12
1724778900000|2024-08-27 17:15:00|177375.7|177285.7|177376.7|177286.7|177376.7|177286.7|177375.7|177285.7|2
1724778910000|2024-08-27 17:15:10|177376.9|177286.9|177374.2|177284.2|177379.7|177289.7|177374.2|177284.2|8
1724778920000|2024-08-27 17:15:20|177373|177283|177376.4|177286.4|177377.6|177287.6|177372.5|177282.5|6
1724778940000|2024-08-27 17:15:40|177377.9|177287.9|177384.6|177294.6|177384.6|177294.6|177377.9|177287.9|8
1724778950000|2024-08-27 17:15:50|177383.1|177293.1|177379.3|177289.3|177383.1|177293.1|177378|177288|4
1724778960000|2024-08-27 17:16:00|177376.8|177286.8|177376.2|177286.2|177376.8|177286.8|177376.1|177286.1|3
1724778970000|2024-08-27 17:16:10|177382.6|177292.6|177380.5|177290.5|177382.6|177292.6|177380.4|177290.4|4
1724778980000|2024-08-27 17:16:20|177379.4|177289.4|177372.4|177282.4|177379.6|177289.6|177370.4|177280.4|16
1724778990000|2024-08-27 17:16:30|177373.2|177283.2|177373|177283|177374.2|177284.2|177373|177283|3
1724779000000|2024-08-27 17:16:40|177372.2|177282.2|177374.2|177284.2|177374.2|177284.2|177371.1|177281.1|6
1724779010000|2024-08-27 17:16:50|177374.4|177284.4|177380.2|177290.2|177380.2|177290.2|177373.2|177283.2|8
1724779020000|2024-08-27 17:17:00|177378.9|177288.9|177374.8|177284.8|177380.1|177290.1|177374.8|177284.8|8
1724779030000|2024-08-27 17:17:10|177375|177285|177376.3|177286.3|177376.3|177286.3|177374.3|177284.3|6
1724779040000|2024-08-27 17:17:20|177374.3|177284.3|177373.6|177283.6|177374.3|177284.3|177373.6|177283.6|5
1724779060000|2024-08-27 17:17:40|177371.4|177281.4|177371.5|177281.5|177371.5|177281.5|177371.4|177281.4|2
1724779070000|2024-08-27 17:17:50|177367.4|177277.4|177362.5|177272.5|177367.6|177277.6|177360.8|177270.8|14
1724779080000|2024-08-27 17:18:00|177361.3|177271.3|177316.4|177226.4|177362.3|177272.3|177314|177224|18
1724779090000|2024-08-27 17:18:10|177313.9|177223.9|177314.4|177224.4|177315.5|177225.5|177311|177221|13
1724779100000|2024-08-27 17:18:20|177313.7|177223.7|177321|177231|177321|177231|177313.7|177223.7|10
1724779110000|2024-08-27 17:18:30|177322.8|177232.8|177322.9|177232.9|177325.4|177235.4|177321.7|177231.7|8
1724779120000|2024-08-27 17:18:40|177322.6|177232.6|177322|177232|177323.5|177233.5|177321.9|177231.9|5
1724779130000|2024-08-27 17:18:50|177322.2|177232.2|177320.2|177230.2|177322.2|177232.2|177320.2|177230.2|5
1724779140000|2024-08-27 17:19:00|177320.5|177230.5|177322.3|177232.3|177324.9|177234.9|177316.5|177226.5|10
1724779150000|2024-08-27 17:19:10|177322.4|177232.4|177310.3|177220.3|177322.4|177232.4|177307.1|177217.1|11
1724779160000|2024-08-27 17:19:20|177311.5|177221.5|177305.1|177215.1|177313.3|177223.3|177299.8|177209.8|16
1724779170000|2024-08-27 17:19:30|177308|177218|177306.1|177216.1|177308|177218|177306|177216|4
1724779180000|2024-08-27 17:19:40|177303.3|177213.3|177284.6|177194.6|177303.3|177213.3|177283.1|177193.1|14
1724779190000|2024-08-27 17:19:50|177287.6|177197.6|177289.9|177199.9|177290.2|177200.2|177286.2|177196.2|10
1724779200000|2024-08-27 17:20:00|177288.3|177198.3|177288.3|177198.3|177288.3|177198.3|177286.3|177196.3|5
1724779210000|2024-08-27 17:20:10|177273.6|177183.6|177277.6|177187.6|177277.6|177187.6|177273.4|177183.4|6
1724779220000|2024-08-27 17:20:20|177275.9|177185.9|177278.9|177188.9|177278.9|177188.9|177275.9|177185.9|6
1724779230000|2024-08-27 17:20:30|177279|177189|177277.7|177187.7|177279|177189|177277.7|177187.7|2
1724779240000|2024-08-27 17:20:40|177279.9|177189.9|177279.5|177189.5|177280.1|177190.1|177276|177186|11
1724779250000|2024-08-27 17:20:50|177278.1|177188.1|177274|177184|177278.1|177188.1|177271.9|177181.9|6
1724779260000|2024-08-27 17:21:00|177274.7|177184.7|177280.1|177190.1|177280.1|177190.1|177274.7|177184.7|9
1724779270000|2024-08-27 17:21:10|177278.6|177188.6|177281.7|177191.7|177281.7|177191.7|177278.6|177188.6|4
1724779280000|2024-08-27 17:21:20|177273.9|177183.9|177273.1|177183.1|177276.3|177186.3|177273.1|177183.1|5
1724779300000|2024-08-27 17:21:40|177270.1|177180.1|177275.1|177185.1|177275.1|177185.1|177269.6|177179.6|8
1724779310000|2024-08-27 17:21:50|177276.1|177186.1|177273.7|177183.7|177276.1|177186.1|177272.6|177182.6|4
1724779320000|2024-08-27 17:22:00|177274.1|177184.1|177276.3|177186.3|177276.3|177186.3|177273.7|177183.7|6
1724779330000|2024-08-27 17:22:10|177275.1|177185.1|177275.6|177185.6|177276.9|177186.9|177272.8|177182.8|4
1724779340000|2024-08-27 17:22:20|177272.7|177182.7|177275.3|177185.3|177275.3|177185.3|177270.7|177180.7|6
1724779350000|2024-08-27 17:22:30|177275.4|177185.4|177276.3|177186.3|177278|177188|177275.4|177185.4|4
1724779360000|2024-08-27 17:22:40|177277.7|177187.7|177282.2|177192.2|177285.4|177195.4|177276.6|177186.6|12
1724779370000|2024-08-27 17:22:50|177285.7|177195.7|177281.5|177191.5|177286.3|177196.3|177281.5|177191.5|7
1724779380000|2024-08-27 17:23:00|177280.4|177190.4|177278.6|177188.6|177280.4|177190.4|177274.5|177184.5|7
1724779390000|2024-08-27 17:23:10|177280.7|177190.7|177284.1|177194.1|177284.1|177194.1|177275.1|177185.1|7
1724779400000|2024-08-27 17:23:20|177284.4|177194.4|177282.5|177192.5|177286.8|177196.8|177278.8|177188.8|12
1724779410000|2024-08-27 17:23:30|177283|177193|177283.8|177193.8|177283.8|177193.8|177282.8|177192.8|5
1724779420000|2024-08-27 17:23:40|177282.8|177192.8|177280.7|177190.7|177282.8|177192.8|177280.7|177190.7|2
1724779430000|2024-08-27 17:23:50|177280.8|177190.8|177293.4|177203.4|177293.4|177203.4|177280.8|177190.8|13
1724779440000|2024-08-27 17:24:00|177291.9|177201.9|177295.8|177205.8|177295.9|177205.9|177291.9|177201.9|7
1724779450000|2024-08-27 17:24:10|177296.6|177206.6|177296.5|177206.5|177300.9|177210.9|177296.5|177206.5|5
1724779460000|2024-08-27 17:24:20|177296.4|177206.4|177298.6|177208.6|177298.6|177208.6|177295.8|177205.8|6
1724779470000|2024-08-27 17:24:30|177296.1|177206.1|177296.2|177206.2|177296.2|177206.2|177296.1|177206.1|2
1724779480000|2024-08-27 17:24:40|177298.6|177208.6|177298.6|177208.6|177298.6|177208.6|177298.6|177208.6|1
1724779490000|2024-08-27 17:24:50|177298.5|177208.5|177297.8|177207.8|177300.5|177210.5|177297.8|177207.8|3
1724779500000|2024-08-27 17:25:00|177302.5|177212.5|177302.7|177212.7|177302.8|177212.8|177301.6|177211.6|6
1724779510000|2024-08-27 17:25:10|177302.6|177212.6|177302.6|177212.6|177302.6|177212.6|177302.6|177212.6|1
1724779520000|2024-08-27 17:25:20|177301.8|177211.8|177295|177205|177302.2|177212.2|177295|177205|9
1724779530000|2024-08-27 17:25:30|177294.6|177204.6|177292.7|177202.7|177294.6|177204.6|177292.7|177202.7|3
1724779540000|2024-08-27 17:25:40|177294.5|177204.5|177297|177207|177297|177207|177294.5|177204.5|2
1724779550000|2024-08-27 17:25:50|177296.9|177206.9|177296.8|177206.8|177296.9|177206.9|177295.5|177205.5|3
1724779560000|2024-08-27 17:26:00|177295.9|177205.9|177295.9|177205.9|177295.9|177205.9|177295.9|177205.9|1
1724779570000|2024-08-27 17:26:10|177293.4|177203.4|177288.4|177198.4|177296.3|177206.3|177288.4|177198.4|9
1724779580000|2024-08-27 17:26:20|177292.6|177202.6|177284|177194|177292.6|177202.6|177276.2|177186.2|16
1724779590000|2024-08-27 17:26:30|177286.3|177196.3|177289.3|177199.3|177293.2|177203.2|177286.3|177196.3|5
1724779600000|2024-08-27 17:26:40|177292.3|177202.3|177287|177197|177292.3|177202.3|177287|177197|9
1724779610000|2024-08-27 17:26:50|177285.9|177195.9|177281.7|177191.7|177285.9|177195.9|177281.7|177191.7|4
1724779620000|2024-08-27 17:27:00|177281.6|177191.6|177278.2|177188.2|177281.6|177191.6|177278.2|177188.2|2
1724779630000|2024-08-27 17:27:10|177281.1|177191.1|177281|177191|177281.6|177191.6|177281|177191|3
1724779640000|2024-08-27 17:27:20|177280.9|177190.9|177280.9|177190.9|177280.9|177190.9|177280.9|177190.9|1
1724779650000|2024-08-27 17:27:30|177281|177191|177282.2|177192.2|177282.2|177192.2|177277.2|177187.2|7
1724779660000|2024-08-27 17:27:40|177279.9|177189.9|177281.8|177191.8|177283|177193|177279.9|177189.9|5
1724779670000|2024-08-27 17:27:50|177281.4|177191.4|177278.8|177188.8|177281.4|177191.4|177275.1|177185.1|7
1724779680000|2024-08-27 17:28:00|177277.9|177187.9|177278.2|177188.2|177278.2|177188.2|177277|177187|4
1724779690000|2024-08-27 17:28:10|177278.3|177188.3|177278.3|177188.3|177278.3|177188.3|177278.3|177188.3|1
1724779700000|2024-08-27 17:28:20|177278.4|177188.4|177275.6|177185.6|177278.4|177188.4|177275.6|177185.6|2
1724779710000|2024-08-27 17:28:30|177282.6|177192.6|177286.2|177196.2|177293|177203|177280.1|177190.1|13
1724779720000|2024-08-27 17:28:40|177287.4|177197.4|177287.5|177197.5|177287.5|177197.5|177287.4|177197.4|2
1724779730000|2024-08-27 17:28:50|177286.2|177196.2|177282.3|177192.3|177286.2|177196.2|177279.4|177189.4|9
1724779740000|2024-08-27 17:29:00|177281.5|177191.5|177282.7|177192.7|177282.7|177192.7|177281.5|177191.5|4
1724779750000|2024-08-27 17:29:10|177281.1|177191.1|177282.7|177192.7|177282.7|177192.7|177280.5|177190.5|6
1724779760000|2024-08-27 17:29:20|177283.7|177193.7|177287.5|177197.5|177288.1|177198.1|177283.7|177193.7|5
1724779770000|2024-08-27 17:29:30|177287.4|177197.4|177287.4|177197.4|177287.4|177197.4|177287.4|177197.4|1
1724779780000|2024-08-27 17:29:40|177287.6|177197.6|177285.5|177195.5|177291.2|177201.2|177281.5|177191.5|13
1724779790000|2024-08-27 17:29:50|177285.1|177195.1|177285|177195|177286.1|177196.1|177284.8|177194.8|6
1724779800000|2024-08-27 17:30:00|177283.9|177193.9|177277.4|177187.4|177283.9|177193.9|177265.5|177175.5|12
1724779810000|2024-08-27 17:30:10|177277.5|177187.5|177273.3|177183.3|177278.2|177188.2|177273.3|177183.3|4
1724779820000|2024-08-27 17:30:20|177278|177188|177284|177194|177286.2|177196.2|177278|177188|9
1724779830000|2024-08-27 17:30:30|177284.8|177194.8|177290.1|177200.1|177292.8|177202.8|177282.6|177192.6|12
1724779840000|2024-08-27 17:30:40|177291.3|177201.3|177290.9|177200.9|177291.3|177201.3|177289.4|177199.4|4
1724779850000|2024-08-27 17:30:50|177290.8|177200.8|177290.8|177200.8|177290.8|177200.8|177290.8|177200.8|1
1724779870000|2024-08-27 17:31:10|177291.6|177201.6|177293.1|177203.1|177293.1|177203.1|177291.6|177201.6|3
1724779880000|2024-08-27 17:31:20|177294|177204|177305.3|177215.3|177305.3|177215.3|177291.7|177201.7|7
1724779890000|2024-08-27 17:31:30|177306.6|177216.6|177300.6|177210.6|177307.6|177217.6|177300.6|177210.6|6
1724779900000|2024-08-27 17:31:40|177302.4|177212.4|177306.9|177216.9|177306.9|177216.9|177300.4|177210.4|9
1724779910000|2024-08-27 17:31:50|177305.2|177215.2|177305.3|177215.3|177306.5|177216.5|177305.2|177215.2|3
1724779920000|2024-08-27 17:32:00|177307.9|177217.9|177312.2|177222.2|177312.5|177222.5|177305.3|177215.3|7
1724779930000|2024-08-27 17:32:10|177313.6|177223.6|177302.3|177212.3|177313.7|177223.7|177302.3|177212.3|12
1724779940000|2024-08-27 17:32:20|177300.7|177210.7|177301.1|177211.1|177301.1|177211.1|177300.3|177210.3|7
1724779950000|2024-08-27 17:32:30|177300.6|177210.6|177301.9|177211.9|177304.5|177214.5|177300.4|177210.4|5
1724779960000|2024-08-27 17:32:40|177302.4|177212.4|177302.3|177212.3|177302.4|177212.4|177302.3|177212.3|2
1724779970000|2024-08-27 17:32:50|177302.4|177212.4|177303.7|177213.7|177303.7|177213.7|177302.4|177212.4|3
1724779980000|2024-08-27 17:33:00|177304.5|177214.5|177340.1|177250.1|177342.4|177252.4|177304.5|177214.5|21
1724779990000|2024-08-27 17:33:10|177341.4|177251.4|177338.5|177248.5|177341.4|177251.4|177334.6|177244.6|13
1724780000000|2024-08-27 17:33:20|177336.6|177246.6|177332.6|177242.6|177337.7|177247.7|177332.6|177242.6|4
1724780010000|2024-08-27 17:33:30|177331|177241|177330.8|177240.8|177333.9|177243.9|177330.5|177240.5|8
1724780020000|2024-08-27 17:33:40|177329|177239|177321.5|177231.5|177329|177239|177321.5|177231.5|5
1724780030000|2024-08-27 17:33:50|177323.9|177233.9|177321.7|177231.7|177323.9|177233.9|177321.7|177231.7|3
1724780040000|2024-08-27 17:34:00|177328.1|177238.1|177335.6|177245.6|177335.6|177245.6|177328.1|177238.1|8
1724780050000|2024-08-27 17:34:10|177337.4|177247.4|177339.4|177249.4|177339.5|177249.5|177337.4|177247.4|5
1724780060000|2024-08-27 17:34:20|177338.1|177248.1|177336.5|177246.5|177339.4|177249.4|177336.5|177246.5|3
1724780070000|2024-08-27 17:34:30|177336.4|177246.4|177323.9|177233.9|177336.4|177246.4|177320.4|177230.4|12
1724780080000|2024-08-27 17:34:40|177322.3|177232.3|177322.3|177232.3|177322.3|177232.3|177322.3|177232.3|1
1724780090000|2024-08-27 17:34:50|177322.1|177232.1|177322.3|177232.3|177322.3|177232.3|177322.1|177232.1|2
1724780100000|2024-08-27 17:35:00|177324.1|177234.1|177336.8|177246.8|177336.8|177246.8|177324.1|177234.1|7
1724780120000|2024-08-27 17:35:20|177336.7|177246.7|177332.6|177242.6|177336.7|177246.7|177332.6|177242.6|6
1724780130000|2024-08-27 17:35:30|177332.8|177242.8|177328.5|177238.5|177334.1|177244.1|177328.5|177238.5|6
1724780140000|2024-08-27 17:35:40|177329.1|177239.1|177328.3|177238.3|177329.3|177239.3|177327.8|177237.8|5
1724780150000|2024-08-27 17:35:50|177326.6|177236.6|177324.6|177234.6|177326.6|177236.6|177321.7|177231.7|6
1724780160000|2024-08-27 17:36:00|177324.3|177234.3|177324.4|177234.4|177326|177236|177324.3|177234.3|7
1724780170000|2024-08-27 17:36:10|177321.6|177231.6|177323.1|177233.1|177323.7|177233.7|177321.6|177231.6|5
1724780180000|2024-08-27 17:36:20|177323.2|177233.2|177323.2|177233.2|177323.2|177233.2|177323.2|177233.2|1
1724780190000|2024-08-27 17:36:30|177322.8|177232.8|177322.3|177232.3|177323.2|177233.2|177322.3|177232.3|4
1724780200000|2024-08-27 17:36:40|177321.6|177231.6|177308.8|177218.8|177321.6|177231.6|177304.8|177214.8|7
1724780210000|2024-08-27 17:36:50|177307.2|177217.2|177302.7|177212.7|177307.2|177217.2|177301|177211|8
1724780220000|2024-08-27 17:37:00|177306.1|177216.1|177299.1|177209.1|177306.1|177216.1|177299.1|177209.1|9
1724780230000|2024-08-27 17:37:10|177299|177209|177296.2|177206.2|177301.4|177211.4|177296.2|177206.2|5
1724780240000|2024-08-27 17:37:20|177296|177206|177296|177206|177296|177206|177296|177206|1
1724780250000|2024-08-27 17:37:30|177294.4|177204.4|177288.6|177198.6|177294.4|177204.4|177288.6|177198.6|4
1724780260000|2024-08-27 17:37:40|177289|177199|177290.4|177200.4|177292.3|177202.3|177289|177199|5
1724780270000|2024-08-27 17:37:50|177290.6|177200.6|177289.8|177199.8|177290.6|177200.6|177289.8|177199.8|2
1724780280000|2024-08-27 17:38:00|177290.3|177200.3|177285.9|177195.9|177291.1|177201.1|177282.7|177192.7|7
1724780290000|2024-08-27 17:38:10|177287.1|177197.1|177293.8|177203.8|177295.5|177205.5|177287.1|177197.1|5
1724780300000|2024-08-27 17:38:20|177293.9|177203.9|177299.4|177209.4|177300.7|177210.7|177293.9|177203.9|5
1724780310000|2024-08-27 17:38:30|177300.2|177210.2|177301.6|177211.6|177301.9|177211.9|177299.2|177209.2|6
1724780320000|2024-08-27 17:38:40|177304.3|177214.3|177300|177210|177304.3|177214.3|177300|177210|4
1724780340000|2024-08-27 17:39:00|177299.9|177209.9|177302.2|177212.2|177302.2|177212.2|177299.8|177209.8|3
1724780350000|2024-08-27 17:39:10|177303.7|177213.7|177302|177212|177303.7|177213.7|177302|177212|2
1724780360000|2024-08-27 17:39:20|177300.5|177210.5|177296.1|177206.1|177300.5|177210.5|177296.1|177206.1|4
1724780370000|2024-08-27 17:39:30|177295.3|177205.3|177296.9|177206.9|177300.1|177210.1|177295.3|177205.3|7
1724780380000|2024-08-27 17:39:40|177295.3|177205.3|177290.1|177200.1|177295.3|177205.3|177290.1|177200.1|5
1724780390000|2024-08-27 17:39:50|177289.5|177199.5|177287.9|177197.9|177291.4|177201.4|177286.1|177196.1|8
1724780400000|2024-08-27 17:40:00|177286.9|177196.9|177286|177196|177286.9|177196.9|177282.8|177192.8|7
1724780410000|2024-08-27 17:40:10|177285.8|177195.8|177285.8|177195.8|177287.1|177197.1|177285.1|177195.1|6
1724780420000|2024-08-27 17:40:20|177284.2|177194.2|177285.7|177195.7|177285.7|177195.7|177284.2|177194.2|2
1724780430000|2024-08-27 17:40:30|177286.4|177196.4|177293.3|177203.3|177296.3|177206.3|177285.5|177195.5|11
1724780440000|2024-08-27 17:40:40|177293.2|177203.2|177292.4|177202.4|177298.8|177208.8|177292.4|177202.4|8
1724780450000|2024-08-27 17:40:50|177290.9|177200.9|177289.6|177199.6|177297.7|177207.7|177289.6|177199.6|7
1724780460000|2024-08-27 17:41:00|177289.1|177199.1|177287.6|177197.6|177289.1|177199.1|177286|177196|6
1724780470000|2024-08-27 17:41:10|177289.2|177199.2|177290.8|177200.8|177294.5|177204.5|177289.2|177199.2|13
1724780480000|2024-08-27 17:41:20|177289.1|177199.1|177288.9|177198.9|177289.1|177199.1|177288.9|177198.9|2
1724780490000|2024-08-27 17:41:30|177292.6|177202.6|177293.2|177203.2|177293.2|177203.2|177291.6|177201.6|4
1724780500000|2024-08-27 17:41:40|177292.7|177202.7|177289.2|177199.2|177292.7|177202.7|177289.2|177199.2|3
1724780510000|2024-08-27 17:41:50|177287.8|177197.8|177292.2|177202.2|177292.2|177202.2|177287.8|177197.8|3
1724780520000|2024-08-27 17:42:00|177290.7|177200.7|177288.6|177198.6|177291.9|177201.9|177283.3|177193.3|13
1724780530000|2024-08-27 17:42:10|177286.8|177196.8|177279.3|177189.3|177290.2|177200.2|177279.3|177189.3|7
1724780540000|2024-08-27 17:42:20|177279.8|177189.8|177278.9|177188.9|177279.8|177189.8|177278.9|177188.9|2
1724780550000|2024-08-27 17:42:30|177278.4|177188.4|177281.6|177191.6|177281.6|177191.6|177278.3|177188.3|6
1724780560000|2024-08-27 17:42:40|177280.8|177190.8|177277.4|177187.4|177280.8|177190.8|177275.5|177185.5|5
1724780570000|2024-08-27 17:42:50|177279.6|177189.6|177285.3|177195.3|177285.3|177195.3|177279.6|177189.6|2
1724780580000|2024-08-27 17:43:00|177286.9|177196.9|177289.9|177199.9|177291.5|177201.5|177285.4|177195.4|9
1724780590000|2024-08-27 17:43:10|177291.1|177201.1|177291.7|177201.7|177291.7|177201.7|177289.2|177199.2|5
1724780600000|2024-08-27 17:43:20|177291.8|177201.8|177287.5|177197.5|177291.8|177201.8|177287.5|177197.5|6
1724780610000|2024-08-27 17:43:30|177287.2|177197.2|177290|177200|177290|177200|177287.2|177197.2|2
1724780620000|2024-08-27 17:43:40|177288.6|177198.6|177285.5|177195.5|177288.6|177198.6|177281|177191|7
1724780630000|2024-08-27 17:43:50|177285.3|177195.3|177285.8|177195.8|177288.5|177198.5|177285.3|177195.3|5
1724780640000|2024-08-27 17:44:00|177287.7|177197.7|177292.4|177202.4|177292.4|177202.4|177287.5|177197.5|9
1724780650000|2024-08-27 17:44:10|177293.1|177203.1|177291.5|177201.5|177295.7|177205.7|177291.5|177201.5|6
1724780660000|2024-08-27 17:44:20|177289.3|177199.3|177293.2|177203.2|177293.2|177203.2|177289.3|177199.3|3
1724780670000|2024-08-27 17:44:30|177292.4|177202.4|177292.5|177202.5|177293.2|177203.2|177292.4|177202.4|4
1724780680000|2024-08-27 17:44:40|177292.4|177202.4|177294.4|177204.4|177296.7|177206.7|177292.3|177202.3|4
1724780690000|2024-08-27 17:44:50|177296.4|177206.4|177293.7|177203.7|177297.9|177207.9|177293.7|177203.7|6
1724780700000|2024-08-27 17:45:00|177293.8|177203.8|177293.8|177203.8|177293.8|177203.8|177293.8|177203.8|1
1724780710000|2024-08-27 17:45:10|177293.7|177203.7|177293.7|177203.7|177293.7|177203.7|177293.7|177203.7|1
1724780720000|2024-08-27 17:45:20|177291.8|177201.8|177290.4|177200.4|177291.8|177201.8|177290.4|177200.4|2
1724780730000|2024-08-27 17:45:30|177290.3|177200.3|177291.1|177201.1|177291.1|177201.1|177288.4|177198.4|3
1724780740000|2024-08-27 17:45:40|177288.3|177198.3|177291.1|177201.1|177291.1|177201.1|177288.3|177198.3|2
1724780750000|2024-08-27 17:45:50|177291.6|177201.6|177293.3|177203.3|177293.3|177203.3|177291.6|177201.6|2
1724780760000|2024-08-27 17:46:00|177291.6|177201.6|177293.2|177203.2|177293.3|177203.3|177291.6|177201.6|3
1724780770000|2024-08-27 17:46:10|177291.6|177201.6|177291.6|177201.6|177293.3|177203.3|177291.6|177201.6|3
1724780780000|2024-08-27 17:46:20|177289.1|177199.1|177291.4|177201.4|177291.8|177201.8|177289.1|177199.1|3
1724780790000|2024-08-27 17:46:30|177288.7|177198.7|177291.4|177201.4|177291.4|177201.4|177288.7|177198.7|2
1724780800000|2024-08-27 17:46:40|177288.7|177198.7|177270.3|177180.3|177288.7|177198.7|177270.3|177180.3|7
1724780810000|2024-08-27 17:46:50|177272|177182|177277.5|177187.5|177277.5|177187.5|177272|177182|3
1724780820000|2024-08-27 17:47:00|177277.6|177187.6|177282.6|177192.6|177282.6|177192.6|177277.6|177187.6|5
1724780830000|2024-08-27 17:47:10|177284.1|177194.1|177291.7|177201.7|177293.1|177203.1|177284.1|177194.1|11
1724780840000|2024-08-27 17:47:20|177287.7|177197.7|177287.7|177197.7|177287.7|177197.7|177287.7|177197.7|1
1724780850000|2024-08-27 17:47:30|177288.5|177198.5|177289.9|177199.9|177289.9|177199.9|177288.5|177198.5|3
1724780860000|2024-08-27 17:47:40|177290.4|177200.4|177291.6|177201.6|177291.6|177201.6|177288.6|177198.6|6
1724780870000|2024-08-27 17:47:50|177291.5|177201.5|177291.5|177201.5|177291.6|177201.6|177289.8|177199.8|4
1724780880000|2024-08-27 17:48:00|177293.1|177203.1|177290.5|177200.5|177298.1|177208.1|177290.5|177200.5|8
1724780890000|2024-08-27 17:48:10|177292.9|177202.9|177294.1|177204.1|177294.1|177204.1|177292.9|177202.9|3
1724780900000|2024-08-27 17:48:20|177292.3|177202.3|177292.3|177202.3|177293.4|177203.4|177292.3|177202.3|4
1724780910000|2024-08-27 17:48:30|177292.2|177202.2|177291.1|177201.1|177292.2|177202.2|177291.1|177201.1|2
1724780920000|2024-08-27 17:48:40|177294.5|177204.5|177295.2|177205.2|177296.9|177206.9|177294.5|177204.5|4
1724780930000|2024-08-27 17:48:50|177295.3|177205.3|177292.6|177202.6|177295.3|177205.3|177292.6|177202.6|3
1724780940000|2024-08-27 17:49:00|177292.5|177202.5|177292.7|177202.7|177292.7|177202.7|177292.5|177202.5|2
1724780950000|2024-08-27 17:49:10|177292.5|177202.5|177293.4|177203.4|177294.3|177204.3|177292.5|177202.5|3
1724780960000|2024-08-27 17:49:20|177296.1|177206.1|177290.8|177200.8|177296.1|177206.1|177288|177198|8
1724780970000|2024-08-27 17:49:30|177287.9|177197.9|177291.1|177201.1|177292.7|177202.7|177287.9|177197.9|4
1724780980000|2024-08-27 17:49:40|177293|177203|177291.1|177201.1|177293|177203|177289.8|177199.8|3
1724780990000|2024-08-27 17:49:50|177293|177203|177291.1|177201.1|177293|177203|177291.1|177201.1|2
1724781000000|2024-08-27 17:50:00|177288.8|177198.8|177288.4|177198.4|177288.8|177198.8|177286.3|177196.3|3
1724781010000|2024-08-27 17:50:10|177290.5|177200.5|177291.1|177201.1|177291.1|177201.1|177284.4|177194.4|4
1724781020000|2024-08-27 17:50:20|177292|177202|177290.3|177200.3|177292|177202|177290.3|177200.3|2
1724781030000|2024-08-27 17:50:30|177291.5|177201.5|177290.5|177200.5|177291.5|177201.5|177287.7|177197.7|8
1724781040000|2024-08-27 17:50:40|177292.1|177202.1|177290.7|177200.7|177293.6|177203.6|177290.7|177200.7|4
1724781070000|2024-08-27 17:51:10|177289.2|177199.2|177290.3|177200.3|177292.5|177202.5|177289.2|177199.2|4
1724781080000|2024-08-27 17:51:20|177288.8|177198.8|177288.2|177198.2|177288.8|177198.8|177288.2|177198.2|2
1724781090000|2024-08-27 17:51:30|177288.9|177198.9|177293.8|177203.8|177297.9|177207.9|177288.9|177198.9|7
1724781100000|2024-08-27 17:51:40|177295.8|177205.8|177295.8|177205.8|177295.8|177205.8|177295.8|177205.8|1
1724781110000|2024-08-27 17:51:50|177294.9|177204.9|177298.1|177208.1|177302.6|177212.6|177294.9|177204.9|4
1724781120000|2024-08-27 17:52:00|177301.8|177211.8|177299.7|177209.7|177301.8|177211.8|177298|177208|6
1724781140000|2024-08-27 17:52:20|177298|177208|177299.7|177209.7|177299.7|177209.7|177298|177208|2
1724781150000|2024-08-27 17:52:30|177302.2|177212.2|177304.6|177214.6|177304.6|177214.6|177299.3|177209.3|4
1724781160000|2024-08-27 17:52:40|177307|177217|177305.7|177215.7|177309.8|177219.8|177305.2|177215.2|7
1724781170000|2024-08-27 17:52:50|177304.9|177214.9|177304.9|177214.9|177304.9|177214.9|177304.9|177214.9|1
1724781180000|2024-08-27 17:53:00|177303.6|177213.6|177211.2|177121.2|177303.6|177213.6|177211.2|177121.2|12
1724781190000|2024-08-27 17:53:10|177216.5|177126.5|177217.9|177127.9|177218|177128|177210.3|177120.3|8
1724781200000|2024-08-27 17:53:20|177217.7|177127.7|177218.5|177128.5|177218.8|177128.8|177215|177125|8
1724781210000|2024-08-27 17:53:30|177220.1|177130.1|177228.9|177138.9|177230.3|177140.3|177220.1|177130.1|6
1724781220000|2024-08-27 17:53:40|177228.7|177138.7|177223.5|177133.5|177228.7|177138.7|177223.5|177133.5|8
1724781230000|2024-08-27 17:53:50|177224.5|177134.5|177221.4|177131.4|177224.5|177134.5|177221.4|177131.4|5
1724781240000|2024-08-27 17:54:00|177221.6|177131.6|177224.6|177134.6|177224.8|177134.8|177221.6|177131.6|7
1724781250000|2024-08-27 17:54:10|177225|177135|177225|177135|177225|177135|177224.9|177134.9|3
1724781260000|2024-08-27 17:54:20|177224.8|177134.8|177223.4|177133.4|177225|177135|177223.3|177133.3|5
1724781270000|2024-08-27 17:54:30|177223.6|177133.6|177225.4|177135.4|177225.4|177135.4|177223.5|177133.5|5
1724781280000|2024-08-27 17:54:40|177225.2|177135.2|177226.7|177136.7|177227.2|177137.2|177225.2|177135.2|5
1724781290000|2024-08-27 17:54:50|177227|177137|177227|177137|177227|177137|177227|177137|1
1724781300000|2024-08-27 17:55:00|177224.5|177134.5|177227|177137|177227|177137|177224.5|177134.5|4
1724781310000|2024-08-27 17:55:10|177224.5|177134.5|177225.8|177135.8|177226.5|177136.5|177224.4|177134.4|9
1724781330000|2024-08-27 17:55:30|177225.7|177135.7|177225.9|177135.9|177225.9|177135.9|177225.5|177135.5|3
1724781340000|2024-08-27 17:55:40|177227|177137|177225.2|177135.2|177227|177137|177224.6|177134.6|5
1724781350000|2024-08-27 17:55:50|177225.5|177135.5|177226.6|177136.6|177226.6|177136.6|177225.5|177135.5|2
1724781360000|2024-08-27 17:56:00|177227.3|177137.3|177225.6|177135.6|177227.6|177137.6|177225|177135|5
1724781380000|2024-08-27 17:56:20|177226.2|177136.2|177200.8|177110.8|177226.2|177136.2|177200.8|177110.8|5
1724781390000|2024-08-27 17:56:30|177200.5|177110.5|177200.2|177110.2|177201.3|177111.3|177199.6|177109.6|6
1724781400000|2024-08-27 17:56:40|177200.7|177110.7|177200|177110|177201.9|177111.9|177198.1|177108.1|9
1724781410000|2024-08-27 17:56:50|177199.6|177109.6|177197.6|177107.6|177199.6|177109.6|177197.6|177107.6|3
1724781420000|2024-08-27 17:57:00|177197.3|177107.3|177195.7|177105.7|177197.3|177107.3|177194.4|177104.4|6
1724781430000|2024-08-27 17:57:10|177195.4|177105.4|177194.5|177104.5|177195.4|177105.4|177194.1|177104.1|5
1724781440000|2024-08-27 17:57:20|177193.5|177103.5|177187.5|177097.5|177193.5|177103.5|177186.5|177096.5|10
1724781450000|2024-08-27 17:57:30|177187.8|177097.8|177189.2|177099.2|177189.8|177099.8|177187.8|177097.8|8
1724781460000|2024-08-27 17:57:40|177187.6|177097.6|177188.9|177098.9|177188.9|177098.9|177187.6|177097.6|5
1724781470000|2024-08-27 17:57:50|177189.5|177099.5|177188.4|177098.4|177190|177100|177188.4|177098.4|4
1724781480000|2024-08-27 17:58:00|177188|177098|177176.2|177086.2|177188|177098|177157.2|177067.2|18
1724781490000|2024-08-27 17:58:10|177176.5|177086.5|177172.9|177082.9|177176.5|177086.5|177172.3|177082.3|8
1724781500000|2024-08-27 17:58:20|177169.6|177079.6|177170.6|177080.6|177171.9|177081.9|177169.6|177079.6|6
1724781510000|2024-08-27 17:58:30|177169.4|177079.4|177194|177104|177204.8|177114.8|177169.4|177079.4|12
1724781520000|2024-08-27 17:58:40|177193.7|177103.7|177181.4|177091.4|177193.7|177103.7|177181.4|177091.4|13
1724781530000|2024-08-27 17:58:50|177180.8|177090.8|177176.5|177086.5|177182.7|177092.7|177176.5|177086.5|9
1724781540000|2024-08-27 17:59:00|177176.9|177086.9|177179.9|177089.9|177179.9|177089.9|177176.9|177086.9|3
1724781550000|2024-08-27 17:59:10|177181.2|177091.2|177181|177091|177183.1|177093.1|177180|177090|9
1724781560000|2024-08-27 17:59:20|177179.8|177089.8|177182|177092|177182.6|177092.6|177175.9|177085.9|16
1724781570000|2024-08-27 17:59:30|177179.2|177089.2|177172.9|177082.9|177180.1|177090.1|177171.4|177081.4|9
1724781580000|2024-08-27 17:59:40|177172.7|177082.7|177188.2|177098.2|177189|177099|177172.7|177082.7|8
1724781590000|2024-08-27 17:59:50|177185.7|177095.7|177185.7|177095.7|177185.7|177095.7|177185.7|177095.7|1
1724781600000|2024-08-27 18:00:00|177187.8|177097.8|177190.7|177100.7|177191.6|177101.6|177186.4|177096.4|9
1724781610000|2024-08-27 18:00:10|177192.7|177102.7|177195.9|177105.9|177195.9|177105.9|177192.7|177102.7|3
1724781620000|2024-08-27 18:00:20|177192|177102|177193.5|177103.5|177197|177107|177192|177102|5
1724781630000|2024-08-27 18:00:30|177192.7|177102.7|177199.7|177109.7|177199.7|177109.7|177183.2|177093.2|12
1724781650000|2024-08-27 18:00:50|177194.5|177104.5|177196.4|177106.4|177197|177107|177191.9|177101.9|7
1724781660000|2024-08-27 18:01:00|177192.1|177102.1|177194.7|177104.7|177194.7|177104.7|177189|177099|5
1724781670000|2024-08-27 18:01:10|177192.5|177102.5|177183.5|177093.5|177192.7|177102.7|177179.8|177089.8|10
1724781680000|2024-08-27 18:01:20|177179.3|177089.3|177184.3|177094.3|177184.6|177094.6|177178.5|177088.5|9
1724781690000|2024-08-27 18:01:30|177183.2|177093.2|177181.9|177091.9|177183.6|177093.6|177177.6|177087.6|6
1724781700000|2024-08-27 18:01:40|177180|177090|177171.7|177081.7|177180|177090|177159.4|177069.4|11
1724781710000|2024-08-27 18:01:50|177172.7|177082.7|177177.5|177087.5|177177.5|177087.5|177171.6|177081.6|11
1724781720000|2024-08-27 18:02:00|177180.1|177090.1|177183.6|177093.6|177183.6|177093.6|177180|177090|12
1724781730000|2024-08-27 18:02:10|177183.7|177093.7|177181.6|177091.6|177184|177094|177181.4|177091.4|8
1724781740000|2024-08-27 18:02:20|177181.7|177091.7|177182|177092|177192.3|177102.3|177180.1|177090.1|6
1724781750000|2024-08-27 18:02:30|177186.4|177096.4|177192.1|177102.1|177192.4|177102.4|177186.4|177096.4|4
1724781760000|2024-08-27 18:02:40|177194.8|177104.8|177195.2|177105.2|177195.2|177105.2|177194.8|177104.8|3
1724781770000|2024-08-27 18:02:50|177193.3|177103.3|177195.5|177105.5|177196.2|177106.2|177193.3|177103.3|5
1724781780000|2024-08-27 18:03:00|177196.2|177106.2|177195.2|177105.2|177196.3|177106.3|177192.9|177102.9|6
1724781790000|2024-08-27 18:03:10|177195|177105|177199.8|177109.8|177199.8|177109.8|177195|177105|8
1724781800000|2024-08-27 18:03:20|177197.6|177107.6|177197.6|177107.6|177200.4|177110.4|177197.6|177107.6|7
1724781810000|2024-08-27 18:03:30|177199.5|177109.5|177209.6|177119.6|177209.7|177119.7|177199.5|177109.5|11
1724781820000|2024-08-27 18:03:40|177210.1|177120.1|177219.3|177129.3|177220.2|177130.2|177210.1|177120.1|12
1724781830000|2024-08-27 18:03:50|177219.7|177129.7|177232.1|177142.1|177232.1|177142.1|177219.7|177129.7|11
1724781840000|2024-08-27 18:04:00|177233.4|177143.4|177231.3|177141.3|177233.5|177143.5|177230.7|177140.7|8
1724781850000|2024-08-27 18:04:10|177226.8|177136.8|177226.8|177136.8|177226.8|177136.8|177226.8|177136.8|1
1724781860000|2024-08-27 18:04:20|177225.7|177135.7|177235.9|177145.9|177235.9|177145.9|177225.7|177135.7|9
1724781870000|2024-08-27 18:04:30|177234.9|177144.9|177232.1|177142.1|177234.9|177144.9|177230|177140|5
1724781880000|2024-08-27 18:04:40|177232.2|177142.2|177235|177145|177235|177145|177229.7|177139.7|6
1724781890000|2024-08-27 18:04:50|177235.6|177145.6|177235.3|177145.3|177235.6|177145.6|177235.3|177145.3|3
1724781900000|2024-08-27 18:05:00|177235.1|177145.1|177221.3|177131.3|177235.1|177145.1|177221.3|177131.3|10
1724781910000|2024-08-27 18:05:10|177221.5|177131.5|177218.9|177128.9|177221.5|177131.5|177218.9|177128.9|6
1724781920000|2024-08-27 18:05:20|177217.6|177127.6|177223.6|177133.6|177223.6|177133.6|177217.6|177127.6|9
1724781930000|2024-08-27 18:05:30|177220.9|177130.9|177219.4|177129.4|177220.9|177130.9|177217.6|177127.6|6
1724781940000|2024-08-27 18:05:40|177219.1|177129.1|177219|177129|177219.1|177129.1|177219|177129|2
1724781950000|2024-08-27 18:05:50|177218.9|177128.9|177215.1|177125.1|177218.9|177128.9|177214.8|177124.8|8
1724781960000|2024-08-27 18:06:00|177212.8|177122.8|177197.8|177107.8|177212.8|177122.8|177197.4|177107.4|11
1724781970000|2024-08-27 18:06:10|177198.7|177108.7|177197.9|177107.9|177200.4|177110.4|177197.9|177107.9|5
1724781980000|2024-08-27 18:06:20|177198.9|177108.9|177201.1|177111.1|177202.4|177112.4|177198.9|177108.9|10
1724781990000|2024-08-27 18:06:30|177201.3|177111.3|177202.1|177112.1|177202.3|177112.3|177201.3|177111.3|4
1724782000000|2024-08-27 18:06:40|177201.7|177111.7|177217.4|177127.4|177217.4|177127.4|177200.6|177110.6|6
1724782010000|2024-08-27 18:06:50|177216.5|177126.5|177214.3|177124.3|177216.5|177126.5|177214.3|177124.3|5
1724782020000|2024-08-27 18:07:00|177213.7|177123.7|177215.1|177125.1|177215.1|177125.1|177213.7|177123.7|4
1724782030000|2024-08-27 18:07:10|177215.2|177125.2|177217.3|177127.3|177217.3|177127.3|177215.1|177125.1|3
1724782040000|2024-08-27 18:07:20|177215.8|177125.8|177193.9|177103.9|177215.8|177125.8|177192.7|177102.7|11
1724782050000|2024-08-27 18:07:30|177194|177104|177195.6|177105.6|177195.6|177105.6|177194|177104|4
1724782060000|2024-08-27 18:07:40|177196.3|177106.3|177197.2|177107.2|177197.2|177107.2|177196.3|177106.3|2
1724782070000|2024-08-27 18:07:50|177197.1|177107.1|177196.9|177106.9|177197.1|177107.1|177196.7|177106.7|3
1724782080000|2024-08-27 18:08:00|177197|177107|177193.7|177103.7|177197|177107|177193.2|177103.2|8
1724782090000|2024-08-27 18:08:10|177193.3|177103.3|177195.2|177105.2|177195.2|177105.2|177192.1|177102.1|6
1724782100000|2024-08-27 18:08:20|177195.4|177105.4|177194.6|177104.6|177195.4|177105.4|177194.6|177104.6|2
1724782110000|2024-08-27 18:08:30|177194|177104|177195.6|177105.6|177195.6|177105.6|177194|177104|4
1724782120000|2024-08-27 18:08:40|177196|177106|177165.3|177075.3|177196|177106|177165|177075|7
1724782130000|2024-08-27 18:08:50|177169.1|177079.1|177164.1|177074.1|177169.1|177079.1|177164.1|177074.1|11
1724782140000|2024-08-27 18:09:00|177164.2|177074.2|177148.1|177058.1|177169.4|177079.4|177146.5|177056.5|12
1724782150000|2024-08-27 18:09:10|177148.4|177058.4|177140.1|177050.1|177148.8|177058.8|177128.8|177038.8|11
1724782160000|2024-08-27 18:09:20|177140.2|177050.2|177168.5|177078.5|177168.5|177078.5|177139.8|177049.8|15
1724782170000|2024-08-27 18:09:30|177169|177079|177174.3|177084.3|177174.3|177084.3|177169|177079|7
1724782180000|2024-08-27 18:09:40|177173|177083|177174|177084|177179.4|177089.4|177169.9|177079.9|15
1724782190000|2024-08-27 18:09:50|177167.8|177077.8|177176.1|177086.1|177176.2|177086.2|177167.8|177077.8|10
1724782200000|2024-08-27 18:10:00|177172.8|177082.8|177167.4|177077.4|177172.8|177082.8|177167.3|177077.3|5
1724782210000|2024-08-27 18:10:10|177167.6|177077.6|177179.1|177089.1|177179.3|177089.3|177167.6|177077.6|8
1724782220000|2024-08-27 18:10:20|177173.8|177083.8|177170.6|177080.6|177173.8|177083.8|177170.5|177080.5|6
1724782230000|2024-08-27 18:10:30|177170.8|177080.8|177176.3|177086.3|177176.3|177086.3|177170.8|177080.8|2
1724782240000|2024-08-27 18:10:40|177176.1|177086.1|177171.6|177081.6|177176.8|177086.8|177171.6|177081.6|8
1724782250000|2024-08-27 18:10:50|177171.7|177081.7|177175.9|177085.9|177176.3|177086.3|177169.1|177079.1|8
1724782260000|2024-08-27 18:11:00|177175.1|177085.1|177177.5|177087.5|177177.5|177087.5|177173.5|177083.5|3
1724782270000|2024-08-27 18:11:10|177175.5|177085.5|177175.5|177085.5|177176|177086|177175.3|177085.3|5
1724782280000|2024-08-27 18:11:20|177170.4|177080.4|177167.7|177077.7|177170.4|177080.4|177165.2|177075.2|9
1724782290000|2024-08-27 18:11:30|177166.2|177076.2|177162|177072|177166.2|177076.2|177160.1|177070.1|5
1724782300000|2024-08-27 18:11:40|177161.8|177071.8|177161.2|177071.2|177161.8|177071.8|177159|177069|7
1724782310000|2024-08-27 18:11:50|177161.4|177071.4|177161.2|177071.2|177161.4|177071.4|177161.2|177071.2|2
1724782320000|2024-08-27 18:12:00|177154.2|177064.2|177154.2|177064.2|177154.2|177064.2|177154.2|177064.2|1
1724782330000|2024-08-27 18:12:10|177151.2|177061.2|177158.2|177068.2|177167.2|177077.2|177151.2|177061.2|7
1724782340000|2024-08-27 18:12:20|177164.6|177074.6|177168.4|177078.4|177168.4|177078.4|177164.6|177074.6|3
1724782350000|2024-08-27 18:12:30|177171.4|177081.4|177171.4|177081.4|177171.4|177081.4|177171.4|177081.4|1
1724782360000|2024-08-27 18:12:40|177170|177080|177171.8|177081.8|177171.8|177081.8|177170|177080|3
1724782370000|2024-08-27 18:12:50|177172.2|177082.2|177173.3|177083.3|177179.5|177089.5|177172.2|177082.2|10
1724782380000|2024-08-27 18:13:00|177173.1|177083.1|177176.1|177086.1|177176.1|177086.1|177170.9|177080.9|9
1724782390000|2024-08-27 18:13:10|177179|177089|177179|177089|177179|177089|177179|177089|1
1724782400000|2024-08-27 18:13:20|177179.3|177089.3|177179.5|177089.5|177179.7|177089.7|177178.7|177088.7|5
1724782410000|2024-08-27 18:13:30|177177.7|177087.7|177177.7|177087.7|177177.7|177087.7|177177.7|177087.7|1
1724782420000|2024-08-27 18:13:40|177165.4|177075.4|177165.5|177075.5|177165.6|177075.6|177165.4|177075.4|3
1724782430000|2024-08-27 18:13:50|177166|177076|177178|177088|177178|177088|177162.8|177072.8|9
1724782440000|2024-08-27 18:14:00|177178.3|177088.3|177177.2|177087.2|177178.3|177088.3|177175.9|177085.9|5
1724782450000|2024-08-27 18:14:10|177178.3|177088.3|177176.5|177086.5|177178.3|177088.3|177176.4|177086.4|3
1724782460000|2024-08-27 18:14:20|177176.6|177086.6|177175.5|177085.5|177176.6|177086.6|177169.4|177079.4|7
1724782470000|2024-08-27 18:14:30|177175|177085|177175|177085|177175|177085|177175|177085|1
1724782480000|2024-08-27 18:14:40|177172.6|177082.6|177172.5|177082.5|177173.7|177083.7|177172.4|177082.4|4
1724782490000|2024-08-27 18:14:50|177172.4|177082.4|177172.5|177082.5|177172.5|177082.5|177172.4|177082.4|2
1724782510000|2024-08-27 18:15:10|177161.8|177071.8|177161.8|177071.8|177161.8|177071.8|177161.7|177071.7|3
1724782520000|2024-08-27 18:15:20|177161.6|177071.6|177146.7|177056.7|177161.6|177071.6|177128.2|177038.2|10
1724782530000|2024-08-27 18:15:30|177142.3|177052.3|177142.3|177052.3|177146.6|177056.6|177140.5|177050.5|11
1724782540000|2024-08-27 18:15:40|177141.8|177051.8|177142.8|177052.8|177146.2|177056.2|177139.2|177049.2|5
1724782550000|2024-08-27 18:15:50|177142.9|177052.9|177142.1|177052.1|177142.9|177052.9|177142.1|177052.1|4
1724782560000|2024-08-27 18:16:00|177145|177055|177144.7|177054.7|177145|177055|177140|177050|5
1724782570000|2024-08-27 18:16:10|177144.6|177054.6|177148.8|177058.8|177148.8|177058.8|177141.6|177051.6|9
1724782580000|2024-08-27 18:16:20|177148.9|177058.9|177150.3|177060.3|177150.4|177060.4|177144.3|177054.3|6
1724782590000|2024-08-27 18:16:30|177150.5|177060.5|177151.7|177061.7|177151.8|177061.8|177150.5|177060.5|3
1724782600000|2024-08-27 18:16:40|177151.8|177061.8|177158.8|177068.8|177158.8|177068.8|177148.8|177058.8|6
1724782610000|2024-08-27 18:16:50|177159.7|177069.7|177165.6|177075.6|177165.7|177075.7|177155.6|177065.6|7
1724782620000|2024-08-27 18:17:00|177161.5|177071.5|177158.5|177068.5|177161.5|177071.5|177156.7|177066.7|6
1724782630000|2024-08-27 18:17:10|177157.4|177067.4|177174.4|177084.4|177174.6|177084.6|177157.4|177067.4|9
1724782640000|2024-08-27 18:17:20|177174.1|177084.1|177155.8|177065.8|177174.2|177084.2|177155.8|177065.8|11
1724782650000|2024-08-27 18:17:30|177155.7|177065.7|177160.6|177070.6|177160.8|177070.8|177153.8|177063.8|6
1724782660000|2024-08-27 18:17:40|177160.9|177070.9|177162.8|177072.8|177162.8|177072.8|177159.2|177069.2|4
1724782670000|2024-08-27 18:17:50|177162.6|177072.6|177161.8|177071.8|177162.6|177072.6|177160.9|177070.9|6
1724782680000|2024-08-27 18:18:00|177162.4|177072.4|177169|177079|177170|177080|177162.4|177072.4|6
1724782690000|2024-08-27 18:18:10|177169.5|177079.5|177171.3|177081.3|177180.4|177090.4|177167.4|177077.4|10
1724782700000|2024-08-27 18:18:20|177170.9|177080.9|177169.9|177079.9|177170.9|177080.9|177169.3|177079.3|4
1724782710000|2024-08-27 18:18:30|177170.4|177080.4|177172.8|177082.8|177172.8|177082.8|177169|177079|6
1724782720000|2024-08-27 18:18:40|177172.5|177082.5|177173.5|177083.5|177173.7|177083.7|177170.7|177080.7|6
1724782730000|2024-08-27 18:18:50|177173.4|177083.4|177174.8|177084.8|177175.6|177085.6|177172.1|177082.1|6
1724782740000|2024-08-27 18:19:00|177174.9|177084.9|177170.3|177080.3|177174.9|177084.9|177169.5|177079.5|12
1724782750000|2024-08-27 18:19:10|177170.8|177080.8|177171.6|177081.6|177171.6|177081.6|177169.1|177079.1|7
1724782760000|2024-08-27 18:19:20|177171.7|177081.7|177173.4|177083.4|177173.6|177083.6|177170.1|177080.1|8
1724782770000|2024-08-27 18:19:30|177173.3|177083.3|177174|177084|177175.5|177085.5|177173.2|177083.2|10
1724782780000|2024-08-27 18:19:40|177173.7|177083.7|177177|177087|177177.5|177087.5|177173.7|177083.7|8
1724782790000|2024-08-27 18:19:50|177176.9|177086.9|177177.9|177087.9|177178.9|177088.9|177176.9|177086.9|6
1724782800000|2024-08-27 18:20:00|177176.9|177086.9|177176.3|177086.3|177176.9|177086.9|177175.8|177085.8|4
1724782810000|2024-08-27 18:20:10|177174.2|177084.2|177161.2|177071.2|177174.4|177084.4|177161.2|177071.2|11
1724782820000|2024-08-27 18:20:20|177161.5|177071.5|177162.3|177072.3|177162.3|177072.3|177161.5|177071.5|6
1724782830000|2024-08-27 18:20:30|177162.2|177072.2|177168.3|177078.3|177168.3|177078.3|177162.2|177072.2|7
1724782840000|2024-08-27 18:20:40|177166.6|177076.6|177165|177075|177166.6|177076.6|177164.1|177074.1|7
1724782850000|2024-08-27 18:20:50|177165.1|177075.1|177165.7|177075.7|177166.4|177076.4|177164.3|177074.3|6
1724782860000|2024-08-27 18:21:00|177165.2|177075.2|177165.3|177075.3|177167.8|177077.8|177162.7|177072.7|9
1724782870000|2024-08-27 18:21:10|177165.4|177075.4|177165.8|177075.8|177165.8|177075.8|177164.5|177074.5|6
1724782880000|2024-08-27 18:21:20|177164.4|177074.4|177162.6|177072.6|177164.5|177074.5|177162.6|177072.6|4
1724782890000|2024-08-27 18:21:30|177162.4|177072.4|177164.1|177074.1|177165.5|177075.5|177162.4|177072.4|7
1724782900000|2024-08-27 18:21:40|177164|177074|177162.3|177072.3|177164|177074|177160.8|177070.8|5
1724782910000|2024-08-27 18:21:50|177162.4|177072.4|177163|177073|177163.3|177073.3|177161.5|177071.5|4
1724782920000|2024-08-27 18:22:00|177163.6|177073.6|177165.3|177075.3|177165.6|177075.6|177163.6|177073.6|6
1724782930000|2024-08-27 18:22:10|177165.2|177075.2|177165.8|177075.8|177165.9|177075.9|177165.2|177075.2|6
1724782950000|2024-08-27 18:22:30|177166.1|177076.1|177167.4|177077.4|177167.4|177077.4|177163.9|177073.9|6
1724782960000|2024-08-27 18:22:40|177166.9|177076.9|177163.2|177073.2|177166.9|177076.9|177163.2|177073.2|4
1724782970000|2024-08-27 18:22:50|177160.7|177070.7|177114.2|177024.2|177160.7|177070.7|177101.7|177011.7|18
1724782980000|2024-08-27 18:23:00|177114|177024|177110.9|177020.9|177116.3|177026.3|177110.7|177020.7|10
1724782990000|2024-08-27 18:23:10|177111.3|177021.3|177108.8|177018.8|177111.3|177021.3|177108.3|177018.3|8
1724783000000|2024-08-27 18:23:20|177109|177019|177113.7|177023.7|177114.6|177024.6|177109|177019|4
1724783010000|2024-08-27 18:23:30|177116.4|177026.4|177106.8|177016.8|177116.4|177026.4|177106.8|177016.8|11
1724783020000|2024-08-27 18:23:40|177106.6|177016.6|177108.1|177018.1|177108.4|177018.4|177105.8|177015.8|6
1724783030000|2024-08-27 18:23:50|177109.2|177019.2|177106.4|177016.4|177109.2|177019.2|177106.4|177016.4|4
1724783040000|2024-08-27 18:24:00|177103.9|177013.9|177104.2|177014.2|177104.9|177014.9|177103.2|177013.2|6
1724783050000|2024-08-27 18:24:10|177103.8|177013.8|177104.8|177014.8|177104.8|177014.8|177103.8|177013.8|2
1724783060000|2024-08-27 18:24:20|177106.3|177016.3|177108.4|177018.4|177108.4|177018.4|177105.8|177015.8|4
1724783070000|2024-08-27 18:24:30|177110|177020|177111.3|177021.3|177111.3|177021.3|177110|177020|2
1724783080000|2024-08-27 18:24:40|177111|177021|177111.5|177021.5|177111.5|177021.5|177108.9|177018.9|12
1724783090000|2024-08-27 18:24:50|177111.2|177021.2|177111.2|177021.2|177112.2|177022.2|177110.9|177020.9|5
1724783100000|2024-08-27 18:25:00|177111.7|177021.7|177161.9|177071.9|177169.7|177079.7|177111.7|177021.7|21
1724783110000|2024-08-27 18:25:10|177161.8|177071.8|177162|177072|177164.5|177074.5|177161.8|177071.8|8
1724783120000|2024-08-27 18:25:20|177159.1|177069.1|177154.1|177064.1|177159.1|177069.1|177153.9|177063.9|12
1724783130000|2024-08-27 18:25:30|177154.5|177064.5|177151.6|177061.6|177154.5|177064.5|177147.2|177057.2|6
1724783140000|2024-08-27 18:25:40|177150.6|177060.6|177150|177060|177151.2|177061.2|177146.3|177056.3|9
1724783150000|2024-08-27 18:25:50|177150.2|177060.2|177153|177063|177153|177063|177149.7|177059.7|9
1724783160000|2024-08-27 18:26:00|177190.4|177100.4|177188.9|177098.9|177192.1|177102.1|177186.7|177096.7|17
1724783170000|2024-08-27 18:26:10|177188.4|177098.4|177192.3|177102.3|177196.2|177106.2|177188.4|177098.4|9
1724783180000|2024-08-27 18:26:20|177193.6|177103.6|177195|177105|177195.3|177105.3|177193.6|177103.6|6
1724783190000|2024-08-27 18:26:30|177195.1|177105.1|177194.9|177104.9|177195.1|177105.1|177194.7|177104.7|4
1724783200000|2024-08-27 18:26:40|177196.4|177106.4|177199.8|177109.8|177201.6|177111.6|177196.4|177106.4|8
1724783210000|2024-08-27 18:26:50|177199.9|177109.9|177201.4|177111.4|177203.3|177113.3|177199.9|177109.9|10
1724783220000|2024-08-27 18:27:00|177202.3|177112.3|177193.9|177103.9|177202.3|177112.3|177193.9|177103.9|5
1724783230000|2024-08-27 18:27:10|177197.1|177107.1|177197.1|177107.1|177197.1|177107.1|177197.1|177107.1|1
1724783240000|2024-08-27 18:27:20|177193.9|177103.9|177193.3|177103.3|177195.3|177105.3|177193|177103|7
1724783250000|2024-08-27 18:27:30|177190.8|177100.8|177189.8|177099.8|177194.6|177104.6|177179.6|177089.6|11
1724783260000|2024-08-27 18:27:40|177189.4|177099.4|177192|177102|177196.7|177106.7|177187.2|177097.2|10
1724783270000|2024-08-27 18:27:50|177192.1|177102.1|177196|177106|177196|177106|177192.1|177102.1|3
1724783280000|2024-08-27 18:28:00|177196.4|177106.4|177196.8|177106.8|177196.8|177106.8|177189.7|177099.7|8
1724783290000|2024-08-27 18:28:10|177195|177105|177197.3|177107.3|177197.3|177107.3|177195|177105|3
1724783300000|2024-08-27 18:28:20|177201.7|177111.7|177198.6|177108.6|177201.7|177111.7|177197.1|177107.1|9
1724783320000|2024-08-27 18:28:40|177198.3|177108.3|177200.5|177110.5|177202.2|177112.2|177198.3|177108.3|5
1724783330000|2024-08-27 18:28:50|177200|177110|177197.2|177107.2|177200|177110|177197.2|177107.2|7
1724783340000|2024-08-27 18:29:00|177197|177107|177194.4|177104.4|177197|177107|177189|177099|10
1724783350000|2024-08-27 18:29:10|177194.1|177104.1|177188.4|177098.4|177194.6|177104.6|177184.5|177094.5|12
1724783360000|2024-08-27 18:29:20|177190|177100|177176.9|177086.9|177190|177100|177176.4|177086.4|7
1724783370000|2024-08-27 18:29:30|177172.3|177082.3|177176|177086|177176|177086|177172.3|177082.3|3
1724783380000|2024-08-27 18:29:40|177173.6|177083.6|177172.9|177082.9|177173.6|177083.6|177172.6|177082.6|3
1724783390000|2024-08-27 18:29:50|177171.4|177081.4|177172.4|177082.4|177172.4|177082.4|177171.4|177081.4|3
1724783400000|2024-08-27 18:30:00|177172.7|177082.7|177175.6|177085.6|177175.6|177085.6|177172.7|177082.7|3
1724783410000|2024-08-27 18:30:10|177175.2|177085.2|177173.5|177083.5|177175.2|177085.2|177173.3|177083.3|3
1724783430000|2024-08-27 18:30:30|177173.8|177083.8|177172.2|177082.2|177174.1|177084.1|177172.2|177082.2|4
1724783440000|2024-08-27 18:30:40|177172.4|177082.4|177175.5|177085.5|177176.4|177086.4|177170.8|177080.8|12
1724783450000|2024-08-27 18:30:50|177174.6|177084.6|177184.6|177094.6|177184.6|177094.6|177171|177081|11
1724783460000|2024-08-27 18:31:00|177182.4|177092.4|177183.8|177093.8|177183.8|177093.8|177182.4|177092.4|6
1724783470000|2024-08-27 18:31:10|177183.1|177093.1|177173.8|177083.8|177183.1|177093.1|177173.8|177083.8|7
1724783480000|2024-08-27 18:31:20|177173.3|177083.3|177174.5|177084.5|177174.5|177084.5|177173.3|177083.3|3
1724783490000|2024-08-27 18:31:30|177172.7|177082.7|177172.3|177082.3|177172.7|177082.7|177172.3|177082.3|2
1724783500000|2024-08-27 18:31:40|177172.6|177082.6|177175.7|177085.7|177175.7|177085.7|177172.6|177082.6|6
1724783510000|2024-08-27 18:31:50|177175.4|177085.4|177174.1|177084.1|177177|177087|177173.4|177083.4|10
1724783520000|2024-08-27 18:32:00|177176.3|177086.3|177170.9|177080.9|177176.3|177086.3|177170|177080|10
1724783530000|2024-08-27 18:32:10|177171.3|177081.3|177173.8|177083.8|177179.8|177089.8|177171.3|177081.3|4
1724783540000|2024-08-27 18:32:20|177173.3|177083.3|177173.3|177083.3|177173.9|177083.9|177173.3|177083.3|3
1724783550000|2024-08-27 18:32:30|177174.1|177084.1|177173.3|177083.3|177176.1|177086.1|177173.3|177083.3|3
1724783560000|2024-08-27 18:32:40|177170.4|177080.4|177170.4|177080.4|177170.4|177080.4|177170.4|177080.4|1
1724783570000|2024-08-27 18:32:50|177181.3|177091.3|177174.3|177084.3|177181.3|177091.3|177170.6|177080.6|8
1724783580000|2024-08-27 18:33:00|177174.8|177084.8|177175.5|177085.5|177177.5|177087.5|177173|177083|6
1724783590000|2024-08-27 18:33:10|177173|177083|177177.7|177087.7|177180.4|177090.4|177173|177083|4
1724783600000|2024-08-27 18:33:20|177178.5|177088.5|177176.3|177086.3|177179|177089|177175.6|177085.6|7
1724783610000|2024-08-27 18:33:30|177177.8|177087.8|177176.4|177086.4|177178.6|177088.6|177173|177083|11
1724783620000|2024-08-27 18:33:40|177175.1|177085.1|177174.8|177084.8|177175.1|177085.1|177174.8|177084.8|2
1724783630000|2024-08-27 18:33:50|177175.1|177085.1|177173.2|177083.2|177175.1|177085.1|177173.2|177083.2|2
1724783640000|2024-08-27 18:34:00|177171.5|177081.5|177172.5|177082.5|177172.5|177082.5|177171.5|177081.5|3
1724783650000|2024-08-27 18:34:10|177169.5|177079.5|177174|177084|177174.7|177084.7|177169.5|177079.5|6
1724783660000|2024-08-27 18:34:20|177175|177085|177174|177084|177175|177085|177173.8|177083.8|3
1724783670000|2024-08-27 18:34:30|177173|177083|177175.8|177085.8|177177.9|177087.9|177170.5|177080.5|12
1724783680000|2024-08-27 18:34:40|177175.9|177085.9|177174.9|177084.9|177176.1|177086.1|177174.9|177084.9|4
1724783700000|2024-08-27 18:35:00|177174.2|177084.2|177171|177081|177174.2|177084.2|177171|177081|4
1724783710000|2024-08-27 18:35:10|177147.8|177057.8|177142.3|177052.3|177147.8|177057.8|177142.3|177052.3|9
1724783720000|2024-08-27 18:35:20|177143.4|177053.4|177144.2|177054.2|177145.5|177055.5|177143.4|177053.4|5
1724783730000|2024-08-27 18:35:30|177143|177053|177142.5|177052.5|177144.9|177054.9|177142.5|177052.5|5
1724783740000|2024-08-27 18:35:40|177144.4|177054.4|177146.8|177056.8|177146.8|177056.8|177144.4|177054.4|2
1724783750000|2024-08-27 18:35:50|177147|177057|177149.2|177059.2|177153.4|177063.4|177145.4|177055.4|14
1724783760000|2024-08-27 18:36:00|177148.9|177058.9|177146.1|177056.1|177148.9|177058.9|177145.8|177055.8|9
1724783770000|2024-08-27 18:36:10|177148.7|177058.7|177149.7|177059.7|177151.6|177061.6|177148.7|177058.7|6
1724783780000|2024-08-27 18:36:20|177148.7|177058.7|177150.3|177060.3|177151.2|177061.2|177148.7|177058.7|5
1724783790000|2024-08-27 18:36:30|177148.3|177058.3|177151.4|177061.4|177152.8|177062.8|177147.6|177057.6|11
1724783800000|2024-08-27 18:36:40|177150.6|177060.6|177152.4|177062.4|177152.4|177062.4|177150.6|177060.6|3
1724783810000|2024-08-27 18:36:50|177153.6|177063.6|177152.6|177062.6|177153.6|177063.6|177151.2|177061.2|4
1724783820000|2024-08-27 18:37:00|177153.7|177063.7|177159.3|177069.3|177161.7|177071.7|177153.7|177063.7|7
1724783830000|2024-08-27 18:37:10|177159.1|177069.1|177159.1|177069.1|177159.1|177069.1|177159.1|177069.1|1
1724783840000|2024-08-27 18:37:20|177159.2|177069.2|177159.2|177069.2|177159.2|177069.2|177159.2|177069.2|1
1724783850000|2024-08-27 18:37:30|177159.4|177069.4|177165.8|177075.8|177165.8|177075.8|177159.4|177069.4|6
1724783860000|2024-08-27 18:37:40|177163.9|177073.9|177165.8|177075.8|177165.8|177075.8|177163.9|177073.9|2
1724783870000|2024-08-27 18:37:50|177165.7|177075.7|177170.5|177080.5|177170.5|177080.5|177165.7|177075.7|3
1724783880000|2024-08-27 18:38:00|177170.4|177080.4|177172.6|177082.6|177173.9|177083.9|177167.8|177077.8|6
1724783890000|2024-08-27 18:38:10|177174.3|177084.3|177175|177085|177175.6|177085.6|177172.2|177082.2|10
1724783900000|2024-08-27 18:38:20|177172.3|177082.3|177175.9|177085.9|177177.5|177087.5|177172.3|177082.3|7
1724783910000|2024-08-27 18:38:30|177179|177089|177178.2|177088.2|177179|177089|177177.2|177087.2|3
1724783930000|2024-08-27 18:38:50|177177.9|177087.9|177205|177115|177206.6|177116.6|177177.9|177087.9|7
1724783940000|2024-08-27 18:39:00|177203.1|177113.1|177193.1|177103.1|177205|177115|177191.4|177101.4|8
1724783950000|2024-08-27 18:39:10|177199.9|177109.9|177199.7|177109.7|177199.9|177109.9|177197.2|177107.2|4
1724783960000|2024-08-27 18:39:20|177198|177108|177201.5|177111.5|177201.5|177111.5|177197.4|177107.4|6
1724783970000|2024-08-27 18:39:30|177199.9|177109.9|177198.2|177108.2|177201|177111|177198.2|177108.2|10
1724783980000|2024-08-27 18:39:40|177199.4|177109.4|177200.3|177110.3|177201.5|177111.5|177199.4|177109.4|5
1724783990000|2024-08-27 18:39:50|177198.4|177108.4|177195.6|177105.6|177198.4|177108.4|177195.6|177105.6|7
1724784000000|2024-08-27 18:40:00|177194.6|177104.6|177194.6|177104.6|177194.6|177104.6|177194.6|177104.6|1
1724784010000|2024-08-27 18:40:10|177195|177105|177193.8|177103.8|177195|177105|177192.5|177102.5|10
1724784020000|2024-08-27 18:40:20|177195.6|177105.6|177193.6|177103.6|177196.1|177106.1|177192.3|177102.3|7
1724784030000|2024-08-27 18:40:30|177195.2|177105.2|177194.6|177104.6|177195.4|177105.4|177192.3|177102.3|7
1724784040000|2024-08-27 18:40:40|177192.8|177102.8|177193.4|177103.4|177193.9|177103.9|177190.7|177100.7|6
1724784050000|2024-08-27 18:40:50|177193.3|177103.3|177194.3|177104.3|177195.7|177105.7|177193.3|177103.3|5
1724784060000|2024-08-27 18:41:00|177196.3|177106.3|177124.7|177034.7|177196.3|177106.3|177119.5|177029.5|15
1724784070000|2024-08-27 18:41:10|177127.7|177037.7|177127|177037|177133|177043|177127|177037|12
1724784080000|2024-08-27 18:41:20|177129.9|177039.9|177133|177043|177133.5|177043.5|177129.9|177039.9|7
1724784090000|2024-08-27 18:41:30|177133.2|177043.2|177132.1|177042.1|177133.6|177043.6|177126|177036|7
1724784100000|2024-08-27 18:41:40|177133|177043|177132.7|177042.7|177133.4|177043.4|177126.7|177036.7|12
1724784110000|2024-08-27 18:41:50|177132.8|177042.8|177132.3|177042.3|177132.9|177042.9|177127.4|177037.4|5
1724784120000|2024-08-27 18:42:00|177132.7|177042.7|177136.7|177046.7|177136.8|177046.8|177132.7|177042.7|3
1724784130000|2024-08-27 18:42:10|177126.5|177036.5|177130.2|177040.2|177130.2|177040.2|177126.5|177036.5|3
1724784140000|2024-08-27 18:42:20|177129.6|177039.6|177129.6|177039.6|177129.6|177039.6|177129.6|177039.6|1
1724784150000|2024-08-27 18:42:30|177132.6|177042.6|177129.6|177039.6|177132.7|177042.7|177127.8|177037.8|10
1724784170000|2024-08-27 18:42:50|177129.1|177039.1|177127.5|177037.5|177129.1|177039.1|177127.5|177037.5|5
1724784180000|2024-08-27 18:43:00|177127.6|177037.6|177115.7|177025.7|177127.6|177037.6|177115.6|177025.6|6
1724784190000|2024-08-27 18:43:10|177116.4|177026.4|177128.3|177038.3|177128.3|177038.3|177116.4|177026.4|6
1724784200000|2024-08-27 18:43:20|177130|177040|177132.8|177042.8|177135.6|177045.6|177130|177040|18
1724784210000|2024-08-27 18:43:30|177132.2|177042.2|177132.7|177042.7|177132.7|177042.7|177132.2|177042.2|3
1724784220000|2024-08-27 18:43:40|177133|177043|177136.6|177046.6|177142|177052|177133|177043|8
1724784230000|2024-08-27 18:43:50|177136.4|177046.4|177135.1|177045.1|177136.4|177046.4|177135.1|177045.1|3
1724784240000|2024-08-27 18:44:00|177129.1|177039.1|177131.3|177041.3|177131.3|177041.3|177127.1|177037.1|3
1724784250000|2024-08-27 18:44:10|177131.1|177041.1|177131.1|177041.1|177131.1|177041.1|177131.1|177041.1|1
1724784260000|2024-08-27 18:44:20|177132.2|177042.2|177132.7|177042.7|177132.7|177042.7|177127.3|177037.3|6
1724784270000|2024-08-27 18:44:30|177130.7|177040.7|177132.4|177042.4|177132.4|177042.4|177130.4|177040.4|3
1724784280000|2024-08-27 18:44:40|177129.7|177039.7|177129.7|177039.7|177129.7|177039.7|177129.7|177039.7|1
1724784290000|2024-08-27 18:44:50|177121.8|177031.8|177126.6|177036.6|177126.6|177036.6|177121.8|177031.8|3
1724784300000|2024-08-27 18:45:00|177130.1|177040.1|177135|177045|177135.5|177045.5|177127.2|177037.2|7
1724784310000|2024-08-27 18:45:10|177135.5|177045.5|177137.6|177047.6|177137.6|177047.6|177135.5|177045.5|5
1724784320000|2024-08-27 18:45:20|177137.7|177047.7|177136.7|177046.7|177140.3|177050.3|177134.4|177044.4|8
1724784330000|2024-08-27 18:45:30|177139.8|177049.8|177140|177050|177140|177050|177139.8|177049.8|3
1724784340000|2024-08-27 18:45:40|177140.1|177050.1|177140.2|177050.2|177140.2|177050.2|177140.1|177050.1|2
1724784350000|2024-08-27 18:45:50|177139.3|177049.3|177134.7|177044.7|177139.3|177049.3|177134.7|177044.7|4
1724784360000|2024-08-27 18:46:00|177134.8|177044.8|177135.6|177045.6|177135.6|177045.6|177131.2|177041.2|6
1724784370000|2024-08-27 18:46:10|177131.7|177041.7|177135.3|177045.3|177135.3|177045.3|177131.6|177041.6|4
1724784380000|2024-08-27 18:46:20|177132.4|177042.4|177135.3|177045.3|177135.3|177045.3|177132.4|177042.4|7
1724784400000|2024-08-27 18:46:40|177134.7|177044.7|177132.6|177042.6|177134.7|177044.7|177129.4|177039.4|6
1724784410000|2024-08-27 18:46:50|177132.4|177042.4|177132.1|177042.1|177132.4|177042.4|177132.1|177042.1|2
1724784420000|2024-08-27 18:47:00|177128.6|177038.6|177133.1|177043.1|177133.1|177043.1|177128.6|177038.6|2
1724784430000|2024-08-27 18:47:10|177128.2|177038.2|177128.1|177038.1|177128.7|177038.7|177124.5|177034.5|4
1724784440000|2024-08-27 18:47:20|177127.7|177037.7|177126.9|177036.9|177127.7|177037.7|177126.9|177036.9|2
1724784450000|2024-08-27 18:47:30|177127|177037|177131.7|177041.7|177134.1|177044.1|177123.7|177033.7|10
1724784460000|2024-08-27 18:47:40|177130.8|177040.8|177128.8|177038.8|177133.6|177043.6|177126.5|177036.5|8
1724784470000|2024-08-27 18:47:50|177130.2|177040.2|177123.8|177033.8|177131.4|177041.4|177119.1|177029.1|9
1724784480000|2024-08-27 18:48:00|177121.3|177031.3|177126.1|177036.1|177126.1|177036.1|177118.6|177028.6|9
1724784490000|2024-08-27 18:48:10|177121.9|177031.9|177131.1|177041.1|177131.1|177041.1|177121.9|177031.9|9
1724784500000|2024-08-27 18:48:20|177130.6|177040.6|177118.7|177028.7|177130.6|177040.6|177118.7|177028.7|8
1724784510000|2024-08-27 18:48:30|177119.2|177029.2|177122.1|177032.1|177122.1|177032.1|177113.5|177023.5|6
1724784530000|2024-08-27 18:48:50|177118.1|177028.1|177118.1|177028.1|177118.1|177028.1|177118.1|177028.1|1
1724784540000|2024-08-27 18:49:00|177108.2|177018.2|177114.9|177024.9|177114.9|177024.9|177108.2|177018.2|3
1724784550000|2024-08-27 18:49:10|177123.6|177033.6|177124.5|177034.5|177124.5|177034.5|177123.6|177033.6|4
1724784560000|2024-08-27 18:49:20|177119.4|177029.4|177126.2|177036.2|177126.2|177036.2|177119.4|177029.4|5
1724784570000|2024-08-27 18:49:30|177122|177032|177122.3|177032.3|177126.8|177036.8|177119.3|177029.3|8
1724784580000|2024-08-27 18:49:40|177122.4|177032.4|177119.5|177029.5|177122.4|177032.4|177119.5|177029.5|2
1724784590000|2024-08-27 18:49:50|177122.4|177032.4|177122.1|177032.1|177126.6|177036.6|177119.3|177029.3|6
1724784600000|2024-08-27 18:50:00|177122.2|177032.2|177122.2|177032.2|177122.2|177032.2|177122.2|177032.2|1
1724784610000|2024-08-27 18:50:10|177123.3|177033.3|177129.6|177039.6|177132|177042|177123.3|177033.3|11
1724784620000|2024-08-27 18:50:20|177129.7|177039.7|177132|177042|177132|177042|177129.6|177039.6|5
1724784640000|2024-08-27 18:50:40|177131.9|177041.9|177132.7|177042.7|177132.7|177042.7|177131.9|177041.9|2
1724784650000|2024-08-27 18:50:50|177131.4|177041.4|177128.2|177038.2|177131.4|177041.4|177126.9|177036.9|6
1724784660000|2024-08-27 18:51:00|177128.3|177038.3|177129.2|177039.2|177129.2|177039.2|177124.9|177034.9|6
1724784670000|2024-08-27 18:51:10|177126.1|177036.1|177126.1|177036.1|177126.1|177036.1|177126.1|177036.1|1
1724784680000|2024-08-27 18:51:20|177127.1|177037.1|177128.6|177038.6|177131.4|177041.4|177127.1|177037.1|5
1724784690000|2024-08-27 18:51:30|177128.7|177038.7|177128.8|177038.8|177132.3|177042.3|177127.7|177037.7|9
1724784700000|2024-08-27 18:51:40|177131.6|177041.6|177128.1|177038.1|177131.8|177041.8|177125.9|177035.9|7
1724784710000|2024-08-27 18:51:50|177127.1|177037.1|177127.1|177037.1|177127.1|177037.1|177127.1|177037.1|1
1724784720000|2024-08-27 18:52:00|177120|177030|177119.8|177029.8|177122.6|177032.6|177118.6|177028.6|6
1724784730000|2024-08-27 18:52:10|177121.2|177031.2|177120.3|177030.3|177122|177032|177116.8|177026.8|12
1724784740000|2024-08-27 18:52:20|177120.4|177030.4|177128.4|177038.4|177128.4|177038.4|177120.4|177030.4|6
1724784750000|2024-08-27 18:52:30|177129.2|177039.2|177128.8|177038.8|177129.2|177039.2|177128.8|177038.8|5
1724784760000|2024-08-27 18:52:40|177128.7|177038.7|177128.7|177038.7|177128.7|177038.7|177128.7|177038.7|1
1724784770000|2024-08-27 18:52:50|177128.8|177038.8|177128.6|177038.6|177132.3|177042.3|177123.3|177033.3|12
1724784780000|2024-08-27 18:53:00|177128.7|177038.7|177128.8|177038.8|177128.8|177038.8|177128.7|177038.7|2
1724784790000|2024-08-27 18:53:10|177129.6|177039.6|177132.2|177042.2|177133.2|177043.2|177129.6|177039.6|8
1724784800000|2024-08-27 18:53:20|177135.3|177045.3|177131.4|177041.4|177136.2|177046.2|177131.4|177041.4|4
1724784810000|2024-08-27 18:53:30|177133.4|177043.4|177132.3|177042.3|177133.4|177043.4|177130.2|177040.2|5
1724784820000|2024-08-27 18:53:40|177133.3|177043.3|177131.9|177041.9|177134.8|177044.8|177131.9|177041.9|3
1724784830000|2024-08-27 18:53:50|177134.8|177044.8|177134.8|177044.8|177134.8|177044.8|177134.8|177044.8|1
1724784840000|2024-08-27 18:54:00|177134.7|177044.7|177129.6|177039.6|177134.7|177044.7|177129.6|177039.6|6
1724784850000|2024-08-27 18:54:10|177131.7|177041.7|177129.7|177039.7|177131.7|177041.7|177129.7|177039.7|2
1724784860000|2024-08-27 18:54:20|177130.7|177040.7|177130.9|177040.9|177130.9|177040.9|177130.7|177040.7|2
1724784880000|2024-08-27 18:54:40|177130.7|177040.7|177135|177045|177136|177046|177130.7|177040.7|5
1724784890000|2024-08-27 18:54:50|177139.2|177049.2|177121.5|177031.5|177139.2|177049.2|177119.3|177029.3|5
1724784900000|2024-08-27 18:55:00|177124.1|177034.1|177124|177034|177124.1|177034.1|177121.5|177031.5|6
1724784910000|2024-08-27 18:55:10|177120.6|177030.6|177120.6|177030.6|177124.3|177034.3|177120.6|177030.6|8
1724784920000|2024-08-27 18:55:20|177121.7|177031.7|177114.9|177024.9|177123.6|177033.6|177114.6|177024.6|9
1724784930000|2024-08-27 18:55:30|177116.6|177026.6|177114.8|177024.8|177116.6|177026.6|177114.1|177024.1|6
1724784940000|2024-08-27 18:55:40|177114.2|177024.2|177110.6|177020.6|177114.2|177024.2|177110.6|177020.6|5
1724784950000|2024-08-27 18:55:50|177109.7|177019.7|177064.2|176974.2|177109.9|177019.9|177055.1|176965.1|13
1724784960000|2024-08-27 18:56:00|177064|176974|177066.3|176976.3|177067.4|176977.4|177063.5|176973.5|16
1724784970000|2024-08-27 18:56:10|177066.4|176976.4|177030.6|176940.6|177067.7|176977.7|177027.5|176937.5|14
1724784980000|2024-08-27 18:56:20|177034.8|176944.8|177036.2|176946.2|177037.4|176947.4|177034.8|176944.8|5
1724784990000|2024-08-27 18:56:30|177034|176944|177032.9|176942.9|177034|176944|177032.2|176942.2|5
1724785000000|2024-08-27 18:56:40|177035.6|176945.6|177054.5|176964.5|177054.5|176964.5|177035.2|176945.2|15
1724785010000|2024-08-27 18:56:50|177057.5|176967.5|177012.1|176922.1|177057.5|176967.5|177012.1|176922.1|18
1724785020000|2024-08-27 18:57:00|177014.6|176924.6|177003.4|176913.4|177014.6|176924.6|177003.4|176913.4|8
1724785030000|2024-08-27 18:57:10|177008.2|176918.2|177012.2|176922.2|177012.3|176922.3|177007.3|176917.3|10
1724785040000|2024-08-27 18:57:20|177010.2|176920.2|177013.5|176923.5|177018.6|176928.6|177010.2|176920.2|12
1724785050000|2024-08-27 18:57:30|177016.8|176926.8|177011.2|176921.2|177018.7|176928.7|177007.4|176917.4|18
1724785060000|2024-08-27 18:57:40|177010.9|176920.9|177010.4|176920.4|177010.9|176920.9|177003|176913|6
1724785070000|2024-08-27 18:57:50|177010.5|176920.5|177029|176939|177029.1|176939.1|177010.5|176920.5|7
1724785080000|2024-08-27 18:58:00|177028.5|176938.5|177025|176935|177028.5|176938.5|177022.2|176932.2|7
1724785090000|2024-08-27 18:58:10|177025.8|176935.8|177012.4|176922.4|177025.8|176935.8|177008.8|176918.8|14
1724785100000|2024-08-27 18:58:20|177012.5|176922.5|177018.3|176928.3|177018.5|176928.5|177012.5|176922.5|6
1724785110000|2024-08-27 18:58:30|177013.5|176923.5|177018.3|176928.3|177021.8|176931.8|177013.5|176923.5|16
1724785120000|2024-08-27 18:58:40|177017.2|176927.2|177020.1|176930.1|177020.1|176930.1|177016.8|176926.8|3
1724785130000|2024-08-27 18:58:50|177011.9|176921.9|177021.6|176931.6|177021.9|176931.9|177011.9|176921.9|9
1724785140000|2024-08-27 18:59:00|177021.4|176931.4|177015.2|176925.2|177021.4|176931.4|177013|176923|11
1724785150000|2024-08-27 18:59:10|177016.1|176926.1|177019|176929|177024|176934|177016.1|176926.1|7
1724785160000|2024-08-27 18:59:20|177014.2|176924.2|177017.5|176927.5|177017.5|176927.5|177013.9|176923.9|7
1724785170000|2024-08-27 18:59:30|177020.2|176930.2|177019.7|176929.7|177020.2|176930.2|177014.8|176924.8|12
1724785180000|2024-08-27 18:59:40|177016|176926|177014.2|176924.2|177017.4|176927.4|177011.2|176921.2|10
1724785190000|2024-08-27 18:59:50|177011.9|176921.9|177008.5|176918.5|177014.8|176924.8|177007|176917|14
1724785200000|2024-08-27 19:00:00|177009.8|176919.8|177023.4|176933.4|177027.2|176937.2|177009.8|176919.8|12
1724785210000|2024-08-27 19:00:10|177021.6|176931.6|177022|176932|177024|176934|177018.9|176928.9|11
1724785230000|2024-08-27 19:00:30|177022.2|176932.2|177024.6|176934.6|177026.1|176936.1|177019.6|176929.6|8
1724785240000|2024-08-27 19:00:40|177024.1|176934.1|177022.2|176932.2|177024.1|176934.1|177021.8|176931.8|6
1724785250000|2024-08-27 19:00:50|177022.8|176932.8|177022.7|176932.7|177022.9|176932.9|177020.3|176930.3|7
1724785260000|2024-08-27 19:01:00|177023.6|176933.6|177035.5|176945.5|177035.5|176945.5|177023.6|176933.6|8
1724785270000|2024-08-27 19:01:10|177037.6|176947.6|177036.7|176946.7|177037.7|176947.7|177036.7|176946.7|4
1724785280000|2024-08-27 19:01:20|177038.6|176948.6|177041.6|176951.6|177041.6|176951.6|177038.6|176948.6|5
1724785290000|2024-08-27 19:01:30|177042.5|176952.5|177045.5|176955.5|177045.6|176955.6|177042.5|176952.5|3
1724785300000|2024-08-27 19:01:40|177045.4|176955.4|177061.8|176971.8|177063.3|176973.3|177043.9|176953.9|8
1724785320000|2024-08-27 19:02:00|177060.8|176970.8|177061.8|176971.8|177061.9|176971.9|177060.8|176970.8|7
1724785330000|2024-08-27 19:02:10|177062|176972|177062.4|176972.4|177062.4|176972.4|177060.2|176970.2|9
1724785340000|2024-08-27 19:02:20|177060.2|176970.2|177061.7|176971.7|177076.6|176986.6|177058.6|176968.6|9
1724785350000|2024-08-27 19:02:30|177059.3|176969.3|177060.2|176970.2|177060.2|176970.2|177059.3|176969.3|4
1724785360000|2024-08-27 19:02:40|177060.4|176970.4|177058.8|176968.8|177060.5|176970.5|177058.8|176968.8|3
1724785370000|2024-08-27 19:02:50|177059.5|176969.5|177061.1|176971.1|177061.1|176971.1|177059.5|176969.5|2
1724785380000|2024-08-27 19:03:00|177062.7|176972.7|177066|176976|177066|176976|177062.6|176972.6|7
1724785400000|2024-08-27 19:03:20|177066.2|176976.2|177070.5|176980.5|177079.1|176989.1|177065.9|176975.9|13
1724785410000|2024-08-27 19:03:30|177070.4|176980.4|177069|176979|177070.4|176980.4|177069|176979|4
1724785420000|2024-08-27 19:03:40|177069.1|176979.1|177069.5|176979.5|177070.1|176980.1|177069.1|176979.1|3
1724785430000|2024-08-27 19:03:50|177069.6|176979.6|177074.3|176984.3|177074.3|176984.3|177068|176978|12
1724785440000|2024-08-27 19:04:00|177071.5|176981.5|177104.4|177014.4|177106.5|177016.5|177071.5|176981.5|18
1724785450000|2024-08-27 19:04:10|177105.9|177015.9|177111.3|177021.3|177113.8|177023.8|177105.9|177015.9|6
1724785460000|2024-08-27 19:04:20|177112.7|177022.7|177127.3|177037.3|177129.2|177039.2|177112.7|177022.7|10
1724785470000|2024-08-27 19:04:30|177128.8|177038.8|177130.8|177040.8|177131|177041|177128.7|177038.7|13
1724785480000|2024-08-27 19:04:40|177130.9|177040.9|177132.2|177042.2|177132.2|177042.2|177129.2|177039.2|3
1724785490000|2024-08-27 19:04:50|177132.8|177042.8|177132.2|177042.2|177134.6|177044.6|177128|177038|9
1724785500000|2024-08-27 19:05:00|177130.6|177040.6|177130.5|177040.5|177130.6|177040.6|177130.5|177040.5|2
1724785510000|2024-08-27 19:05:10|177130.6|177040.6|177130.6|177040.6|177130.6|177040.6|177130.6|177040.6|1
1724785520000|2024-08-27 19:05:20|177129.2|177039.2|177136.1|177046.1|177139.3|177049.3|177126.2|177036.2|8
1724785530000|2024-08-27 19:05:30|177136.3|177046.3|177136.1|177046.1|177136.3|177046.3|177136.1|177046.1|2
1724785540000|2024-08-27 19:05:40|177139.8|177049.8|177134.7|177044.7|177139.8|177049.8|177134.7|177044.7|4
1724785550000|2024-08-27 19:05:50|177140.6|177050.6|177142.9|177052.9|177142.9|177052.9|177137.8|177047.8|7
1724785560000|2024-08-27 19:06:00|177141.1|177051.1|177114.7|177024.7|177141.1|177051.1|177110.1|177020.1|17
1724785570000|2024-08-27 19:06:10|177114.9|177024.9|177115.8|177025.8|177117|177027|177114.9|177024.9|8
1724785580000|2024-08-27 19:06:20|177116.9|177026.9|177116.9|177026.9|177117.1|177027.1|177116.6|177026.6|4
1724785590000|2024-08-27 19:06:30|177117.8|177027.8|177113.3|177023.3|177117.9|177027.9|177113.1|177023.1|6
1724785600000|2024-08-27 19:06:40|177114.5|177024.5|177118|177028|177120.5|177030.5|177114.5|177024.5|12
1724785610000|2024-08-27 19:06:50|177118.1|177028.1|177114.3|177024.3|177118.1|177028.1|177114.2|177024.2|7
1724785620000|2024-08-27 19:07:00|177114.6|177024.6|177117.2|177027.2|177118.2|177028.2|177114.6|177024.6|8
1724785630000|2024-08-27 19:07:10|177117.1|177027.1|177115.7|177025.7|177117.1|177027.1|177115.7|177025.7|2
1724785640000|2024-08-27 19:07:20|177116.6|177026.6|177119.6|177029.6|177119.6|177029.6|177116.6|177026.6|8
1724785650000|2024-08-27 19:07:30|177119.7|177029.7|177118.7|177028.7|177120|177030|177118.7|177028.7|4
1724785660000|2024-08-27 19:07:40|177119.7|177029.7|177121|177031|177121|177031|177119.7|177029.7|2
1724785670000|2024-08-27 19:07:50|177120.2|177030.2|177122.9|177032.9|177124.2|177034.2|177120.2|177030.2|10
1724785680000|2024-08-27 19:08:00|177123.1|177033.1|177123|177033|177124.3|177034.3|177123|177033|5
1724785690000|2024-08-27 19:08:10|177123.2|177033.2|177123.3|177033.3|177123.3|177033.3|177123.2|177033.2|2
1724785700000|2024-08-27 19:08:20|177124.3|177034.3|177124|177034|177124.7|177034.7|177122.4|177032.4|8
1724785710000|2024-08-27 19:08:30|177124.3|177034.3|177125.4|177035.4|177125.4|177035.4|177122.7|177032.7|10
1724785720000|2024-08-27 19:08:40|177125.5|177035.5|177127.5|177037.5|177127.5|177037.5|177125.5|177035.5|3
1724785730000|2024-08-27 19:08:50|177126.2|177036.2|177124.7|177034.7|177127.8|177037.8|177123.3|177033.3|9
1724785740000|2024-08-27 19:09:00|177126.4|177036.4|177126.6|177036.6|177128|177038|177126.4|177036.4|4
1724785750000|2024-08-27 19:09:10|177126.8|177036.8|177126.8|177036.8|177126.8|177036.8|177126.8|177036.8|1
1724785760000|2024-08-27 19:09:20|177125.5|177035.5|177125.5|177035.5|177125.5|177035.5|177125.5|177035.5|1
1724785770000|2024-08-27 19:09:30|177127|177037|177127|177037|177127|177037|177127|177037|1
1724785790000|2024-08-27 19:09:50|177125.2|177035.2|177127.1|177037.1|177127.1|177037.1|177125.2|177035.2|3
1724785800000|2024-08-27 19:10:00|177128.2|177038.2|177175|177085|177175|177085|177128.2|177038.2|7
1724785810000|2024-08-27 19:10:10|177175.5|177085.5|177173.9|177083.9|177179.5|177089.5|177173.9|177083.9|8
1724785820000|2024-08-27 19:10:20|177174.1|177084.1|177179.2|177089.2|177180.8|177090.8|177174.1|177084.1|7
1724785830000|2024-08-27 19:10:30|177183.5|177093.5|177184.9|177094.9|177184.9|177094.9|177178.3|177088.3|10
1724785840000|2024-08-27 19:10:40|177185.4|177095.4|177185.4|177095.4|177185.4|177095.4|177185|177095|6
1724785850000|2024-08-27 19:10:50|177183.8|177093.8|177176.1|177086.1|177183.8|177093.8|177171|177081|5
1724785860000|2024-08-27 19:11:00|177172.3|177082.3|177177.9|177087.9|177177.9|177087.9|177172.3|177082.3|4
1724785870000|2024-08-27 19:11:10|177174|177084|177170.6|177080.6|177176|177086|177168|177078|10
1724785880000|2024-08-27 19:11:20|177170|177080|177151.1|177061.1|177170|177080|177151.1|177061.1|11
1724785890000|2024-08-27 19:11:30|177149.8|177059.8|177142.5|177052.5|177149.8|177059.8|177142.5|177052.5|5
1724785900000|2024-08-27 19:11:40|177150.7|177060.7|177149.3|177059.3|177150.7|177060.7|177142.9|177052.9|9
1724785910000|2024-08-27 19:11:50|177147.2|177057.2|177144.8|177054.8|177147.2|177057.2|177141.4|177051.4|4
1724785920000|2024-08-27 19:12:00|177144.9|177054.9|177151.6|177061.6|177151.6|177061.6|177142.6|177052.6|8
1724785930000|2024-08-27 19:12:10|177150.2|177060.2|177140.7|177050.7|177150.2|177060.2|177140.7|177050.7|10
1724785940000|2024-08-27 19:12:20|177134.2|177044.2|177140.5|177050.5|177140.5|177050.5|177134.2|177044.2|2
1724785950000|2024-08-27 19:12:30|177140.3|177050.3|177148.5|177058.5|177148.5|177058.5|177140.3|177050.3|6
1724785960000|2024-08-27 19:12:40|177150.6|177060.6|177152.7|177062.7|177152.7|177062.7|177148.5|177058.5|6
1724785970000|2024-08-27 19:12:50|177152.3|177062.3|177149.7|177059.7|177152.3|177062.3|177149.7|177059.7|2
1724785990000|2024-08-27 19:13:10|177149|177059|177150.4|177060.4|177150.4|177060.4|177148.7|177058.7|8
1724786000000|2024-08-27 19:13:20|177150.2|177060.2|177149.2|177059.2|177150.4|177060.4|177147.9|177057.9|5
1724786010000|2024-08-27 19:13:30|177151|177061|177144.6|177054.6|177151.3|177061.3|177144.6|177054.6|6
1724786020000|2024-08-27 19:13:40|177145.1|177055.1|177145.5|177055.5|177145.5|177055.5|177143.2|177053.2|6
1724786040000|2024-08-27 19:14:00|177142.8|177052.8|177144.3|177054.3|177149.6|177059.6|177142.8|177052.8|10
1724786050000|2024-08-27 19:14:10|177145.2|177055.2|177147.2|177057.2|177147.2|177057.2|177145.2|177055.2|2
1724786060000|2024-08-27 19:14:20|177149.5|177059.5|177145.2|177055.2|177149.5|177059.5|177145.2|177055.2|7
1724786070000|2024-08-27 19:14:30|177147.9|177057.9|177149.8|177059.8|177149.8|177059.8|177145.2|177055.2|4
1724786080000|2024-08-27 19:14:40|177148.2|177058.2|177147.8|177057.8|177149.7|177059.7|177147|177057|7
1724786090000|2024-08-27 19:14:50|177147.7|177057.7|177146.6|177056.6|177147.8|177057.8|177146.6|177056.6|4
1724786100000|2024-08-27 19:15:00|177149.7|177059.7|177149.9|177059.9|177156.3|177066.3|177148.3|177058.3|8
1724786110000|2024-08-27 19:15:10|177148|177058|177152.1|177062.1|177152.1|177062.1|177148|177058|3
1724786120000|2024-08-27 19:15:20|177148|177058|177152.1|177062.1|177152.1|177062.1|177148|177058|2
1724786130000|2024-08-27 19:15:30|177151.9|177061.9|177161|177071|177162.6|177072.6|177151.9|177061.9|11
1724786140000|2024-08-27 19:15:40|177163.9|177073.9|177159.7|177069.7|177163.9|177073.9|177156.7|177066.7|11
1724786150000|2024-08-27 19:15:50|177165.1|177075.1|177176.4|177086.4|177180.7|177090.7|177165.1|177075.1|12
1724786160000|2024-08-27 19:16:00|177180|177090|177181.9|177091.9|177183.4|177093.4|177177.5|177087.5|7
1724786170000|2024-08-27 19:16:10|177183.8|177093.8|177182.3|177092.3|177183.8|177093.8|177182.3|177092.3|2
1724786180000|2024-08-27 19:16:20|177179|177089|177187.5|177097.5|177187.7|177097.7|177179|177089|9
1724786190000|2024-08-27 19:16:30|177184.5|177094.5|177210.7|177120.7|177210.7|177120.7|177182.8|177092.8|11
1724786200000|2024-08-27 19:16:40|177211.8|177121.8|177211.8|177121.8|177211.8|177121.8|177211.8|177121.8|1
1724786210000|2024-08-27 19:16:50|177212.9|177122.9|177212.7|177122.7|177216.6|177126.6|177211.9|177121.9|9
1724786220000|2024-08-27 19:17:00|177214.5|177124.5|177214.5|177124.5|177214.5|177124.5|177214.5|177124.5|1
1724786240000|2024-08-27 19:17:20|177211.4|177121.4|177211.4|177121.4|177211.4|177121.4|177211.4|177121.4|1
1724786250000|2024-08-27 19:17:30|177209.6|177119.6|177208.8|177118.8|177209.6|177119.6|177208.8|177118.8|2
1724786260000|2024-08-27 19:17:40|177207.4|177117.4|177207.5|177117.5|177207.5|177117.5|177207.4|177117.4|2
1724786270000|2024-08-27 19:17:50|177207.6|177117.6|177209.5|177119.5|177209.5|177119.5|177207.6|177117.6|2
1724786280000|2024-08-27 19:18:00|177211|177121|177208.6|177118.6|177211|177121|177207.6|177117.6|6
1724786290000|2024-08-27 19:18:10|177208.8|177118.8|177208.8|177118.8|177208.8|177118.8|177208.8|177118.8|1
1724786300000|2024-08-27 19:18:20|177207.8|177117.8|177207.8|177117.8|177207.8|177117.8|177207.4|177117.4|3
1724786310000|2024-08-27 19:18:30|177208.8|177118.8|177208.8|177118.8|177209|177119|177208.8|177118.8|3
1724786320000|2024-08-27 19:18:40|177210.9|177120.9|177210.9|177120.9|177210.9|177120.9|177210.9|177120.9|1
1724786330000|2024-08-27 19:18:50|177208.9|177118.9|177204.7|177114.7|177208.9|177118.9|177204.7|177114.7|5
1724786340000|2024-08-27 19:19:00|177207.1|177117.1|177202.5|177112.5|177207.7|177117.7|177202.5|177112.5|8
1724786350000|2024-08-27 19:19:10|177201|177111|177204.1|177114.1|177204.1|177114.1|177201|177111|3
1724786360000|2024-08-27 19:19:20|177204.4|177114.4|177204.4|177114.4|177204.4|177114.4|177204.4|177114.4|1
1724786380000|2024-08-27 19:19:40|177201.7|177111.7|177202.3|177112.3|177202.4|177112.4|177201.7|177111.7|6
1724786410000|2024-08-27 19:20:10|177201.9|177111.9|177199.9|177109.9|177201.9|177111.9|177199.7|177109.7|3
1724786420000|2024-08-27 19:20:20|177202.1|177112.1|177202.3|177112.3|177202.3|177112.3|177202.1|177112.1|2
1724786440000|2024-08-27 19:20:40|177200.6|177110.6|177200.8|177110.8|177200.8|177110.8|177200.6|177110.6|2
1724786450000|2024-08-27 19:20:50|177202.3|177112.3|177200.7|177110.7|177202.3|177112.3|177200.7|177110.7|2
1724786460000|2024-08-27 19:21:00|177199.5|177109.5|177204.2|177114.2|177210.1|177120.1|177199.5|177109.5|10
1724786470000|2024-08-27 19:21:10|177203.2|177113.2|177212.5|177122.5|177215.2|177125.2|177203.2|177113.2|10
1724786480000|2024-08-27 19:21:20|177211.5|177121.5|177211.3|177121.3|177211.5|177121.5|177207.9|177117.9|8
1724786490000|2024-08-27 19:21:30|177211.2|177121.2|177211.6|177121.6|177211.6|177121.6|177211.2|177121.2|4
1724786500000|2024-08-27 19:21:40|177210.6|177120.6|177210.4|177120.4|177210.8|177120.8|177210.4|177120.4|4
1724786510000|2024-08-27 19:21:50|177209.9|177119.9|177218|177128|177219.5|177129.5|177209.9|177119.9|5
1724786520000|2024-08-27 19:22:00|177220.2|177130.2|177219.9|177129.9|177220.2|177130.2|177219.9|177129.9|3
1724786530000|2024-08-27 19:22:10|177220.8|177130.8|177220.8|177130.8|177220.8|177130.8|177220.8|177130.8|1
1724786540000|2024-08-27 19:22:20|177219.2|177129.2|177215.6|177125.6|177219.2|177129.2|177212.9|177122.9|5
1724786550000|2024-08-27 19:22:30|177213.4|177123.4|177213|177123|177216.1|177126.1|177212.7|177122.7|10
1724786560000|2024-08-27 19:22:40|177213.2|177123.2|177215.3|177125.3|177216.5|177126.5|177213.2|177123.2|7
1724786570000|2024-08-27 19:22:50|177212.9|177122.9|177211.5|177121.5|177214.1|177124.1|177211.5|177121.5|5
1724786580000|2024-08-27 19:23:00|177210.3|177120.3|177212.6|177122.6|177212.6|177122.6|177210|177120|5
1724786590000|2024-08-27 19:23:10|177210.2|177120.2|177209.4|177119.4|177212.6|177122.6|177209.4|177119.4|7
1724786600000|2024-08-27 19:23:20|177210.4|177120.4|177210.6|177120.6|177210.6|177120.6|177210.4|177120.4|2
1724786620000|2024-08-27 19:23:40|177209.9|177119.9|177200.7|177110.7|177209.9|177119.9|177200.7|177110.7|5
1724786630000|2024-08-27 19:23:50|177203.8|177113.8|177204.6|177114.6|177204.6|177114.6|177201.1|177111.1|7
1724786640000|2024-08-27 19:24:00|177206.1|177116.1|177208.3|177118.3|177208.6|177118.6|177206.1|177116.1|6
1724786650000|2024-08-27 19:24:10|177207|177117|177204.4|177114.4|177207|177117|177204.3|177114.3|4
1724786670000|2024-08-27 19:24:30|177204.5|177114.5|177198.1|177108.1|177204.5|177114.5|177198.1|177108.1|3
1724786690000|2024-08-27 19:24:50|177199.8|177109.8|177206.7|177116.7|177206.7|177116.7|177199.8|177109.8|3
1724786700000|2024-08-27 19:25:00|177203.8|177113.8|177204|177114|177205.7|177115.7|177203.8|177113.8|3
1724786710000|2024-08-27 19:25:10|177203.6|177113.6|177206.5|177116.5|177209.8|177119.8|177199.2|177109.2|13
1724786720000|2024-08-27 19:25:20|177206.6|177116.6|177207.4|177117.4|177207.4|177117.4|177206.6|177116.6|3
1724786730000|2024-08-27 19:25:30|177207.3|177117.3|177200.4|177110.4|177207.3|177117.3|177200.4|177110.4|3
1724786740000|2024-08-27 19:25:40|177203.5|177113.5|177202|177112|177204.9|177114.9|177201.7|177111.7|9
1724786750000|2024-08-27 19:25:50|177200.4|177110.4|177200.4|177110.4|177203.6|177113.6|177200.3|177110.3|5
1724786770000|2024-08-27 19:26:10|177200.2|177110.2|177201.7|177111.7|177203.4|177113.4|177200.2|177110.2|5
1724786780000|2024-08-27 19:26:20|177203.5|177113.5|177203.8|177113.8|177203.8|177113.8|177203.5|177113.5|2
1724786790000|2024-08-27 19:26:30|177204.2|177114.2|177204.2|177114.2|177204.2|177114.2|177202.7|177112.7|6
1724786800000|2024-08-27 19:26:40|177204.3|177114.3|177203.9|177113.9|177204.3|177114.3|177203.9|177113.9|2
1724786810000|2024-08-27 19:26:50|177201.3|177111.3|177204.2|177114.2|177204.2|177114.2|177201.3|177111.3|2
1724786820000|2024-08-27 19:27:00|177202.9|177112.9|177142.1|177052.1|177202.9|177112.9|177136.8|177046.8|13
1724786830000|2024-08-27 19:27:10|177138.2|177048.2|177137.8|177047.8|177138.2|177048.2|177137.8|177047.8|2
1724786840000|2024-08-27 19:27:20|177137.7|177047.7|177138.8|177048.8|177138.9|177048.9|177137.7|177047.7|4
1724786850000|2024-08-27 19:27:30|177142.8|177052.8|177141.5|177051.5|177142.8|177052.8|177138.7|177048.7|5
1724786860000|2024-08-27 19:27:40|177141.3|177051.3|177142.3|177052.3|177143.1|177053.1|177141.3|177051.3|4
1724786870000|2024-08-27 19:27:50|177143.7|177053.7|177151|177061|177151.3|177061.3|177143.7|177053.7|6
1724786880000|2024-08-27 19:28:00|177151.4|177061.4|177149.2|177059.2|177151.4|177061.4|177147.5|177057.5|5
1724786890000|2024-08-27 19:28:10|177149.3|177059.3|177157.6|177067.6|177158.8|177068.8|177149.3|177059.3|7
1724786900000|2024-08-27 19:28:20|177157.7|177067.7|177158|177068|177158|177068|177157.7|177067.7|3
1724786910000|2024-08-27 19:28:30|177157.9|177067.9|177157.7|177067.7|177159|177069|177156.6|177066.6|4
1724786920000|2024-08-27 19:28:40|177156.1|177066.1|177157|177067|177157|177067|177156.1|177066.1|4
1724786930000|2024-08-27 19:28:50|177151.3|177061.3|177152.6|177062.6|177152.7|177062.7|177151.3|177061.3|9
1724786940000|2024-08-27 19:29:00|177152.4|177062.4|177155.9|177065.9|177155.9|177065.9|177150.7|177060.7|12
1724786950000|2024-08-27 19:29:10|177153.9|177063.9|177175.2|177085.2|177175.2|177085.2|177153.9|177063.9|18
1724786960000|2024-08-27 19:29:20|177176.3|177086.3|177181.8|177091.8|177182.6|177092.6|177176.3|177086.3|11
1724786970000|2024-08-27 19:29:30|177181.7|177091.7|177180.8|177090.8|177182.8|177092.8|177180.8|177090.8|5
1724786980000|2024-08-27 19:29:40|177180.7|177090.7|177182.3|177092.3|177182.5|177092.5|177180.7|177090.7|4
1724786990000|2024-08-27 19:29:50|177182.4|177092.4|177173.9|177083.9|177182.4|177092.4|177173.9|177083.9|7
1724787000000|2024-08-27 19:30:00|177178.4|177088.4|177178.1|177088.1|177178.4|177088.4|177178.1|177088.1|4
1724787010000|2024-08-27 19:30:10|177178.2|177088.2|177178.8|177088.8|177178.8|177088.8|177177.5|177087.5|4
1724787020000|2024-08-27 19:30:20|177179|177089|177179.1|177089.1|177179.1|177089.1|177179|177089|2
1724787030000|2024-08-27 19:30:30|177178.7|177088.7|177181.1|177091.1|177181.1|177091.1|177172.5|177082.5|4
1724787040000|2024-08-27 19:30:40|177182.4|177092.4|177183.1|177093.1|177183.6|177093.6|177182.4|177092.4|3
1724787050000|2024-08-27 19:30:50|177182.7|177092.7|177181.6|177091.6|177183.4|177093.4|177181.3|177091.3|7
1724787060000|2024-08-27 19:31:00|177181.8|177091.8|177182.1|177092.1|177182.1|177092.1|177181.8|177091.8|2
1724787070000|2024-08-27 19:31:10|177183|177093|177184.6|177094.6|177184.6|177094.6|177183|177093|5
1724787080000|2024-08-27 19:31:20|177184.7|177094.7|177183.3|177093.3|177185.2|177095.2|177183.3|177093.3|8
1724787090000|2024-08-27 19:31:30|177183.4|177093.4|177184|177094|177184|177094|177183.4|177093.4|3
1724787100000|2024-08-27 19:31:40|177184.1|177094.1|177183.5|177093.5|177184.1|177094.1|177183.5|177093.5|2
1724787120000|2024-08-27 19:32:00|177181.2|177091.2|177187.4|177097.4|177187.5|177097.5|177180.6|177090.6|6
1724787130000|2024-08-27 19:32:10|177189.5|177099.5|177189.5|177099.5|177190.4|177100.4|177188.9|177098.9|6
1724787140000|2024-08-27 19:32:20|177189|177099|177189.3|177099.3|177189.3|177099.3|177189|177099|3
1724787150000|2024-08-27 19:32:30|177188.9|177098.9|177188.9|177098.9|177188.9|177098.9|177188.9|177098.9|1
1724787160000|2024-08-27 19:32:40|177188.3|177098.3|177185|177095|177188.3|177098.3|177184.9|177094.9|3
1724787170000|2024-08-27 19:32:50|177188.7|177098.7|177193.2|177103.2|177193.2|177103.2|177188.7|177098.7|5
1724787180000|2024-08-27 19:33:00|177189.4|177099.4|177189.3|177099.3|177190|177100|177189.3|177099.3|5
1724787190000|2024-08-27 19:33:10|177189.1|177099.1|177183|177093|177189.3|177099.3|177183|177093|10
1724787200000|2024-08-27 19:33:20|177185.1|177095.1|177183.1|177093.1|177185.1|177095.1|177183|177093|3
1724787210000|2024-08-27 19:33:30|177185.2|177095.2|177183.1|177093.1|177185.2|177095.2|177183.1|177093.1|2
1724787220000|2024-08-27 19:33:40|177178.1|177088.1|177178.1|177088.1|177178.1|177088.1|177178.1|177088.1|1
1724787230000|2024-08-27 19:33:50|177179.8|177089.8|177179.8|177089.8|177179.8|177089.8|177179.8|177089.8|1
1724787240000|2024-08-27 19:34:00|177178.1|177088.1|177183.9|177093.9|177183.9|177093.9|177178.1|177088.1|4
1724787250000|2024-08-27 19:34:10|177184|177094|177184|177094|177184.1|177094.1|177184|177094|3
1724787270000|2024-08-27 19:34:30|177183.7|177093.7|177177.3|177087.3|177183.7|177093.7|177177.3|177087.3|4
1724787280000|2024-08-27 19:34:40|177181.7|177091.7|177181.7|177091.7|177181.7|177091.7|177181.7|177091.7|1
1724787290000|2024-08-27 19:34:50|177181.9|177091.9|177177.5|177087.5|177181.9|177091.9|177177.5|177087.5|2
1724787300000|2024-08-27 19:35:00|177177.4|177087.4|177181.8|177091.8|177182.3|177092.3|177177.4|177087.4|8
1724787310000|2024-08-27 19:35:10|177181.7|177091.7|177181.6|177091.6|177181.7|177091.7|177181.6|177091.6|2
1724787320000|2024-08-27 19:35:20|177181.4|177091.4|177181.2|177091.2|177181.4|177091.4|177181.2|177091.2|3
1724787330000|2024-08-27 19:35:30|177181.1|177091.1|177177.1|177087.1|177181.1|177091.1|177177.1|177087.1|6
1724787340000|2024-08-27 19:35:40|177175.7|177085.7|177174.8|177084.8|177175.7|177085.7|177174.7|177084.7|5
1724787350000|2024-08-27 19:35:50|177174.6|177084.6|177174.8|177084.8|177174.9|177084.9|177174.6|177084.6|4
1724787360000|2024-08-27 19:36:00|177170.4|177080.4|177170.3|177080.3|177170.4|177080.4|177170.3|177080.3|2
1724787370000|2024-08-27 19:36:10|177171.3|177081.3|177171.3|177081.3|177171.3|177081.3|177171.3|177081.3|1
1724787380000|2024-08-27 19:36:20|177172.5|177082.5|177184.2|177094.2|177185.1|177095.1|177172.5|177082.5|13
1724787390000|2024-08-27 19:36:30|177183.7|177093.7|177179.8|177089.8|177183.7|177093.7|177179.8|177089.8|6
1724787400000|2024-08-27 19:36:40|177179.9|177089.9|177178.4|177088.4|177179.9|177089.9|177178.4|177088.4|4
1724787410000|2024-08-27 19:36:50|177178.3|177088.3|177179.3|177089.3|177179.4|177089.4|177178.1|177088.1|8
1724787420000|2024-08-27 19:37:00|177179.2|177089.2|177177.6|177087.6|177179.2|177089.2|177177.2|177087.2|9
1724787430000|2024-08-27 19:37:10|177174.7|177084.7|177169.8|177079.8|177174.7|177084.7|177169.8|177079.8|6
1724787440000|2024-08-27 19:37:20|177169.6|177079.6|177169.6|177079.6|177169.6|177079.6|177169.6|177079.6|1
1724787460000|2024-08-27 19:37:40|177172.4|177082.4|177172.4|177082.4|177172.4|177082.4|177172.4|177082.4|1
1724787480000|2024-08-27 19:38:00|177168.5|177078.5|177173|177083|177173|177083|177168.5|177078.5|2
1724787490000|2024-08-27 19:38:10|177173.1|177083.1|177173.2|177083.2|177173.2|177083.2|177173|177083|3
1724787500000|2024-08-27 19:38:20|177173|177083|177173.2|177083.2|177173.2|177083.2|177173|177083|2
1724787510000|2024-08-27 19:38:30|177173.5|177083.5|177169.5|177079.5|177175.3|177085.3|177169.5|177079.5|5
1724787520000|2024-08-27 19:38:40|177174.3|177084.3|177174.3|177084.3|177174.3|177084.3|177174.3|177084.3|1
1724787530000|2024-08-27 19:38:50|177169.5|177079.5|177168.5|177078.5|177172.4|177082.4|177168.5|177078.5|5
1724787540000|2024-08-27 19:39:00|177172.4|177082.4|177172.9|177082.9|177173|177083|177168.5|177078.5|5
1724787550000|2024-08-27 19:39:10|177173.1|177083.1|177175.4|177085.4|177175.4|177085.4|177173.1|177083.1|5
1724787560000|2024-08-27 19:39:20|177175.3|177085.3|177175.3|177085.3|177175.3|177085.3|177175.3|177085.3|1
1724787570000|2024-08-27 19:39:30|177175.2|177085.2|177168|177078|177175.2|177085.2|177168|177078|5
1724787580000|2024-08-27 19:39:40|177167.7|177077.7|177167.7|177077.7|177167.7|177077.7|177167.7|177077.7|1
1724787590000|2024-08-27 19:39:50|177167.5|177077.5|177165.8|177075.8|177167.5|177077.5|177164.2|177074.2|5
1724787600000|2024-08-27 19:40:00|177165.7|177075.7|177166.2|177076.2|177167.5|177077.5|177165.7|177075.7|4
1724787610000|2024-08-27 19:40:10|177166.1|177076.1|177166.3|177076.3|177166.3|177076.3|177166.1|177076.1|3
1724787620000|2024-08-27 19:40:20|177166.4|177076.4|177166.2|177076.2|177166.4|177076.4|177166.2|177076.2|2
1724787630000|2024-08-27 19:40:30|177166|177076|177166.3|177076.3|177166.3|177076.3|177166|177076|2
1724787650000|2024-08-27 19:40:50|177166.5|177076.5|177173.7|177083.7|177173.7|177083.7|177166.5|177076.5|3
1724787660000|2024-08-27 19:41:00|177173.8|177083.8|177169|177079|177174.2|177084.2|177168.9|177078.9|7
1724787670000|2024-08-27 19:41:10|177168.8|177078.8|177168.5|177078.5|177168.8|177078.8|177168.5|177078.5|2
1724787680000|2024-08-27 19:41:20|177168|177078|177166.5|177076.5|177168|177078|177166.5|177076.5|3
1724787690000|2024-08-27 19:41:30|177170.2|177080.2|177170.2|177080.2|177170.2|177080.2|177170.2|177080.2|1
1724787700000|2024-08-27 19:41:40|177166.3|177076.3|177166.3|177076.3|177171.2|177081.2|177166.3|177076.3|3
1724787720000|2024-08-27 19:42:00|177172.2|177082.2|177176.6|177086.6|177176.9|177086.9|177172.2|177082.2|5
1724787730000|2024-08-27 19:42:10|177176.5|177086.5|177176.5|177086.5|177176.5|177086.5|177176.5|177086.5|1
1724787740000|2024-08-27 19:42:20|177175.8|177085.8|177174.8|177084.8|177175.8|177085.8|177174.7|177084.7|3
1724787750000|2024-08-27 19:42:30|177173.3|177083.3|177174|177084|177174|177084|177173.3|177083.3|2
1724787760000|2024-08-27 19:42:40|177175.2|177085.2|177170.5|177080.5|177175.2|177085.2|177170.5|177080.5|2
1724787770000|2024-08-27 19:42:50|177170.4|177080.4|177173.9|177083.9|177173.9|177083.9|177170.4|177080.4|2
1724787780000|2024-08-27 19:43:00|177173.8|177083.8|177174.1|177084.1|177174.1|177084.1|177173.8|177083.8|3
1724787790000|2024-08-27 19:43:10|177174|177084|177174.6|177084.6|177174.6|177084.6|177172.7|177082.7|3
1724787800000|2024-08-27 19:43:20|177169.9|177079.9|177164.2|177074.2|177169.9|177079.9|177164.2|177074.2|2
1724787810000|2024-08-27 19:43:30|177163.7|177073.7|177166.7|177076.7|177166.7|177076.7|177163.7|177073.7|3
1724787820000|2024-08-27 19:43:40|177166.6|177076.6|177163.3|177073.3|177166.8|177076.8|177163.3|177073.3|5
1724787830000|2024-08-27 19:43:50|177163.5|177073.5|177165.5|177075.5|177165.5|177075.5|177162.4|177072.4|7
1724787840000|2024-08-27 19:44:00|177163.7|177073.7|177154.6|177064.6|177163.7|177073.7|177154.6|177064.6|8
1724787850000|2024-08-27 19:44:10|177154.9|177064.9|177152.9|177062.9|177154.9|177064.9|177152.9|177062.9|2
1724787860000|2024-08-27 19:44:20|177156.1|177066.1|177157.2|177067.2|177157.2|177067.2|177156.1|177066.1|2
1724787870000|2024-08-27 19:44:30|177157.1|177067.1|177158|177068|177158|177068|177155.9|177065.9|6
1724787880000|2024-08-27 19:44:40|177158.9|177068.9|177158.9|177068.9|177158.9|177068.9|177158.9|177068.9|1
1724787890000|2024-08-27 19:44:50|177160.4|177070.4|177161.7|177071.7|177161.7|177071.7|177160.4|177070.4|2
1724787900000|2024-08-27 19:45:00|177161.8|177071.8|177161.8|177071.8|177161.9|177071.9|177161.8|177071.8|3
1724787910000|2024-08-27 19:45:10|177161.9|177071.9|177161.8|177071.8|177161.9|177071.9|177161.8|177071.8|2
1724787920000|2024-08-27 19:45:20|177162.1|177072.1|177162|177072|177162.8|177072.8|177162|177072|6
1724787930000|2024-08-27 19:45:30|177161.9|177071.9|177155.9|177065.9|177161.9|177071.9|177153.1|177063.1|7
1724787940000|2024-08-27 19:45:40|177154.5|177064.5|177108.9|177018.9|177154.5|177064.5|177106.7|177016.7|16
1724787950000|2024-08-27 19:45:50|177109|177019|177110.7|177020.7|177110.7|177020.7|177109|177019|5
1724787960000|2024-08-27 19:46:00|177110.9|177020.9|177109.6|177019.6|177110.9|177020.9|177109.6|177019.6|4
1724787970000|2024-08-27 19:46:10|177109|177019|177102.4|177012.4|177109|177019|177102.4|177012.4|6
1724787980000|2024-08-27 19:46:20|177100.2|177010.2|177102.6|177012.6|177103.1|177013.1|177100.2|177010.2|5
1724787990000|2024-08-27 19:46:30|177103.2|177013.2|177103.6|177013.6|177104.2|177014.2|177103.2|177013.2|5
1724788000000|2024-08-27 19:46:40|177094.2|177004.2|177092.7|177002.7|177094.2|177004.2|177087.3|176997.3|11
1724788010000|2024-08-27 19:46:50|177092.4|177002.4|177092.7|177002.7|177092.7|177002.7|177092.4|177002.4|2
1724788020000|2024-08-27 19:47:00|177093.7|177003.7|177093|177003|177093.7|177003.7|177093|177003|6
1724788030000|2024-08-27 19:47:10|177089.5|176999.5|177087.1|176997.1|177089.5|176999.5|177087.1|176997.1|5
1724788040000|2024-08-27 19:47:20|177087.3|176997.3|177093.7|177003.7|177093.7|177003.7|177087.3|176997.3|7
1724788050000|2024-08-27 19:47:30|177093.8|177003.8|177029.5|176939.5|177093.8|177003.8|177029.3|176939.3|13
1724788060000|2024-08-27 19:47:40|177030.8|176940.8|177024|176934|177030.8|176940.8|177024|176934|5
1724788070000|2024-08-27 19:47:50|177028.2|176938.2|177035.4|176945.4|177037.6|176947.6|177028.2|176938.2|17
1724788080000|2024-08-27 19:48:00|177035.6|176945.6|177019.8|176929.8|177035.6|176945.6|177019.1|176929.1|7
1724788090000|2024-08-27 19:48:10|177021.6|176931.6|177021.2|176931.2|177021.6|176931.6|177021.2|176931.2|2
1724788100000|2024-08-27 19:48:20|177021|176931|177021.2|176931.2|177021.3|176931.3|177021|176931|6
1724788110000|2024-08-27 19:48:30|177021.1|176931.1|177021.5|176931.5|177024.3|176934.3|177021.1|176931.1|7
1724788120000|2024-08-27 19:48:40|177023.9|176933.9|177024.1|176934.1|177024.7|176934.7|177023.4|176933.4|5
1724788130000|2024-08-27 19:48:50|177023.9|176933.9|177024.2|176934.2|177024.2|176934.2|177023.8|176933.8|4
1724788140000|2024-08-27 19:49:00|177023.9|176933.9|177022.1|176932.1|177024.6|176934.6|177022.1|176932.1|7
1724788150000|2024-08-27 19:49:10|177022.7|176932.7|177023.6|176933.6|177023.9|176933.9|177022.7|176932.7|7
1724788160000|2024-08-27 19:49:20|177022|176932|177022.1|176932.1|177022.1|176932.1|177022|176932|2
1724788170000|2024-08-27 19:49:30|177024.3|176934.3|177026.2|176936.2|177026.2|176936.2|177024.3|176934.3|8
1724788180000|2024-08-27 19:49:40|177026.7|176936.7|177025.7|176935.7|177026.7|176936.7|177025.7|176935.7|2
1724788190000|2024-08-27 19:49:50|177025.9|176935.9|177025.9|176935.9|177025.9|176935.9|177025.9|176935.9|1
1724788200000|2024-08-27 19:50:00|177026|176936|177026.5|176936.5|177026.6|176936.6|177026|176936|3
1724788210000|2024-08-27 19:50:10|177028.5|176938.5|177028.9|176938.9|177032.6|176942.6|177028.5|176938.5|7
1724788220000|2024-08-27 19:50:20|177029.7|176939.7|177030.4|176940.4|177030.4|176940.4|177029.3|176939.3|4
1724788230000|2024-08-27 19:50:30|177030.3|176940.3|177029.4|176939.4|177030.3|176940.3|177029.4|176939.4|3
1724788240000|2024-08-27 19:50:40|177029.3|176939.3|177030.6|176940.6|177030.8|176940.8|177029.2|176939.2|6
1724788250000|2024-08-27 19:50:50|177031|176941|177031.4|176941.4|177031.4|176941.4|177031|176941|2
1724788260000|2024-08-27 19:51:00|177030.5|176940.5|177030.3|176940.3|177030.5|176940.5|177030.3|176940.3|3
1724788270000|2024-08-27 19:51:10|177030.2|176940.2|177030.1|176940.1|177030.2|176940.2|177030.1|176940.1|2
1724788280000|2024-08-27 19:51:20|177031.5|176941.5|177031.8|176941.8|177031.8|176941.8|177031.5|176941.5|3
1724788290000|2024-08-27 19:51:30|177031.7|176941.7|177031.4|176941.4|177031.7|176941.7|177031.4|176941.4|3
1724788300000|2024-08-27 19:51:40|177031.5|176941.5|177032.1|176942.1|177032.2|176942.2|177031.5|176941.5|3
1724788310000|2024-08-27 19:51:50|177032.2|176942.2|177030|176940|177032.3|176942.3|177026.4|176936.4|12
1724788320000|2024-08-27 19:52:00|177031.9|176941.9|177023.7|176933.7|177031.9|176941.9|177023.5|176933.5|9
1724788330000|2024-08-27 19:52:10|177023.6|176933.6|177024.3|176934.3|177025.1|176935.1|177023.5|176933.5|6
1724788340000|2024-08-27 19:52:20|177023.6|176933.6|177020.7|176930.7|177023.6|176933.6|177020.7|176930.7|8
1724788350000|2024-08-27 19:52:30|177016.3|176926.3|177016.3|176926.3|177016.3|176926.3|177016.3|176926.3|1
1724788360000|2024-08-27 19:52:40|177017.8|176927.8|177017.9|176927.9|177021.7|176931.7|177017.8|176927.8|3
1724788370000|2024-08-27 19:52:50|177017.1|176927.1|177019.2|176929.2|177019.4|176929.4|177016.9|176926.9|8
1724788380000|2024-08-27 19:53:00|177018.8|176928.8|177018.8|176928.8|177018.8|176928.8|177018.8|176928.8|1
1724788390000|2024-08-27 19:53:10|177018.9|176928.9|177021.6|176931.6|177021.6|176931.6|177018.9|176928.9|4
1724788400000|2024-08-27 19:53:20|177021.1|176931.1|177010.5|176920.5|177021.1|176931.1|177005.4|176915.4|11
1724788410000|2024-08-27 19:53:30|177010.4|176920.4|177012.7|176922.7|177012.7|176922.7|177010.4|176920.4|4
1724788420000|2024-08-27 19:53:40|177013|176923|177020|176930|177020|176930|177013|176923|10
1724788430000|2024-08-27 19:53:50|177021|176931|177021.4|176931.4|177021.4|176931.4|177021|176931|8
1724788440000|2024-08-27 19:54:00|177021.1|176931.1|177021.3|176931.3|177021.3|176931.3|177021.1|176931.1|2
1724788450000|2024-08-27 19:54:10|177021.8|176931.8|177020.1|176930.1|177022.8|176932.8|177020.1|176930.1|5
1724788460000|2024-08-27 19:54:20|177022.5|176932.5|177022.5|176932.5|177022.5|176932.5|177022.5|176932.5|1
1724788470000|2024-08-27 19:54:30|177026.7|176936.7|177024.8|176934.8|177026.7|176936.7|177024.8|176934.8|3
1724788480000|2024-08-27 19:54:40|177024.9|176934.9|177031.4|176941.4|177031.4|176941.4|177024.9|176934.9|3
1724788490000|2024-08-27 19:54:50|177031.9|176941.9|177034.7|176944.7|177034.7|176944.7|177031.9|176941.9|5
1724788500000|2024-08-27 19:55:00|177034.4|176944.4|177033.7|176943.7|177037.4|176947.4|177033.7|176943.7|8
1724788510000|2024-08-27 19:55:10|177036.8|176946.8|177039.9|176949.9|177039.9|176949.9|177036.8|176946.8|3
1724788520000|2024-08-27 19:55:20|177040|176950|177039.8|176949.8|177040|176950|177034.4|176944.4|4
1724788530000|2024-08-27 19:55:30|177036.9|176946.9|177040.6|176950.6|177041.7|176951.7|177036.9|176946.9|4
1724788540000|2024-08-27 19:55:40|177037.5|176947.5|177038.2|176948.2|177038.2|176948.2|177037.5|176947.5|3
1724788560000|2024-08-27 19:56:00|177036.8|176946.8|177036.7|176946.7|177036.8|176946.8|177036.1|176946.1|7
1724788570000|2024-08-27 19:56:10|177035.3|176945.3|177029.5|176939.5|177035.3|176945.3|177025.9|176935.9|9
1724788580000|2024-08-27 19:56:20|177029.4|176939.4|177027.1|176937.1|177029.4|176939.4|177024.5|176934.5|4
1724788590000|2024-08-27 19:56:30|177027.2|176937.2|177002.5|176912.5|177028.6|176938.6|176996.5|176906.5|14
1724788600000|2024-08-27 19:56:40|177002.7|176912.7|177004.3|176914.3|177004.3|176914.3|177002.7|176912.7|2
1724788610000|2024-08-27 19:56:50|177003.6|176913.6|177004.3|176914.3|177004.3|176914.3|177002.9|176912.9|3
1724788620000|2024-08-27 19:57:00|177009.1|176919.1|177007.6|176917.6|177009.3|176919.3|177007.6|176917.6|6
1724788630000|2024-08-27 19:57:10|177007.8|176917.8|177004.2|176914.2|177007.8|176917.8|177004.2|176914.2|7
1724788640000|2024-08-27 19:57:20|177004.3|176914.3|177005.9|176915.9|177005.9|176915.9|177004.3|176914.3|3
1724788650000|2024-08-27 19:57:30|177003.7|176913.7|176994.6|176904.6|177003.7|176913.7|176994.6|176904.6|8
1724788660000|2024-08-27 19:57:40|176992.8|176902.8|176997.5|176907.5|176997.5|176907.5|176992.8|176902.8|7
1724788670000|2024-08-27 19:57:50|176996.4|176906.4|176984.6|176894.6|176996.4|176906.4|176984.6|176894.6|13
1724788680000|2024-08-27 19:58:00|176985.5|176895.5|176986.5|176896.5|176986.5|176896.5|176963.6|176873.6|6
1724788690000|2024-08-27 19:58:10|176987|176897|176987|176897|176987|176897|176987|176897|1
1724788700000|2024-08-27 19:58:20|176988|176898|176991.8|176901.8|176995.9|176905.9|176988|176898|4
1724788710000|2024-08-27 19:58:30|176992.9|176902.9|176994.2|176904.2|177002.9|176912.9|176983.1|176893.1|10
1724788720000|2024-08-27 19:58:40|176995|176905|176995.8|176905.8|176995.8|176905.8|176995|176905|3
1724788730000|2024-08-27 19:58:50|176997.9|176907.9|176996.1|176906.1|176997.9|176907.9|176995.9|176905.9|3
1724788740000|2024-08-27 19:59:00|176993.3|176903.3|176994.3|176904.3|176995|176905|176993.3|176903.3|3
1724788750000|2024-08-27 19:59:10|176992.6|176902.6|176992.6|176902.6|176992.6|176902.6|176992.6|176902.6|1
1724788760000|2024-08-27 19:59:20|176992.5|176902.5|176992.5|176902.5|176992.5|176902.5|176992.5|176902.5|1
1724788770000|2024-08-27 19:59:30|176993.3|176903.3|176981|176891|176993.3|176903.3|176977.5|176887.5|13
1724788780000|2024-08-27 19:59:40|176982|176892|176998.9|176908.9|176998.9|176908.9|176980.9|176890.9|8
1724788790000|2024-08-27 19:59:50|176998.6|176908.6|176999.1|176909.1|176999.1|176909.1|176998.6|176908.6|2
1724788800000|2024-08-27 20:00:00|177003.4|176913.4|177003.4|176913.4|177003.4|176913.4|177003.4|176913.4|1
1724788810000|2024-08-27 20:00:10|177001.7|176911.7|177003.3|176913.3|177005.5|176915.5|177001.7|176911.7|7
1724788820000|2024-08-27 20:00:20|177002|176912|177002|176912|177005.1|176915.1|177001|176911|10
1724788830000|2024-08-27 20:00:30|177003.3|176913.3|177002.9|176912.9|177003.3|176913.3|177002.5|176912.5|3
1724788840000|2024-08-27 20:00:40|177003.3|176913.3|177002.3|176912.3|177003.3|176913.3|177002.3|176912.3|2
1724788850000|2024-08-27 20:00:50|177001.8|176911.8|177001.3|176911.3|177002.3|176912.3|177001.3|176911.3|3
1724788860000|2024-08-27 20:01:00|176999.6|176909.6|176999.7|176909.7|176999.7|176909.7|176999.6|176909.6|2
1724788870000|2024-08-27 20:01:10|177000.8|176910.8|177001.4|176911.4|177002.6|176912.6|177000.8|176910.8|3
1724788880000|2024-08-27 20:01:20|176999.7|176909.7|176999.7|176909.7|176999.7|176909.7|176999.7|176909.7|1
1724788890000|2024-08-27 20:01:30|177001.3|176911.3|177001.3|176911.3|177001.3|176911.3|177001.3|176911.3|1
1724788920000|2024-08-27 20:02:00|177003.7|176913.7|176999.7|176909.7|177003.7|176913.7|176999.7|176909.7|2
1724788940000|2024-08-27 20:02:20|177004.4|176914.4|177009.8|176919.8|177009.8|176919.8|177004.4|176914.4|3
1724788950000|2024-08-27 20:02:30|177012.8|176922.8|177011.5|176921.5|177012.8|176922.8|177011.5|176921.5|2
1724788960000|2024-08-27 20:02:40|177009|176919|177011.5|176921.5|177011.5|176921.5|177009|176919|10
1724788980000|2024-08-27 20:03:00|177012.3|176922.3|177020|176930|177020.3|176930.3|177012.3|176922.3|4
1724788990000|2024-08-27 20:03:10|177020.3|176930.3|177020.3|176930.3|177020.3|176930.3|177020.3|176930.3|1
1724789010000|2024-08-27 20:03:30|177017.3|176927.3|177017.3|176927.3|177017.3|176927.3|177017.3|176927.3|1
1724789020000|2024-08-27 20:03:40|177022.7|176932.7|177019.1|176929.1|177022.7|176932.7|177019.1|176929.1|2
1724789030000|2024-08-27 20:03:50|177022.7|176932.7|177020.3|176930.3|177022.7|176932.7|177019.1|176929.1|3
1724789040000|2024-08-27 20:04:00|177020.4|176930.4|177020.3|176930.3|177020.4|176930.4|177020.3|176930.3|2
1724789050000|2024-08-27 20:04:10|177020.4|176930.4|177020.4|176930.4|177020.4|176930.4|177020.4|176930.4|1
1724789060000|2024-08-27 20:04:20|177020.3|176930.3|177020.3|176930.3|177020.4|176930.4|177020.3|176930.3|3
1724789070000|2024-08-27 20:04:30|177019.1|176929.1|177017.3|176927.3|177019.1|176929.1|177017.3|176927.3|2
1724789080000|2024-08-27 20:04:40|177014.4|176924.4|177019.6|176929.6|177019.6|176929.6|177014.4|176924.4|2
1724789090000|2024-08-27 20:04:50|177020.4|176930.4|177020.3|176930.3|177020.4|176930.4|177020.3|176930.3|2
1724789120000|2024-08-27 20:05:20|177019.8|176929.8|177017.3|176927.3|177022.7|176932.7|177017.3|176927.3|4
1724789140000|2024-08-27 20:05:40|177020.3|176930.3|177020.3|176930.3|177020.3|176930.3|177020.3|176930.3|1
1724789150000|2024-08-27 20:05:50|177020.5|176930.5|177020.4|176930.4|177020.5|176930.5|177020.4|176930.4|2
1724789160000|2024-08-27 20:06:00|177067.5|176937.5|177075.8|176945.8|177075.8|176945.8|177067.5|176937.5|5
1724789170000|2024-08-27 20:06:10|177073.7|176943.7|177074.3|176944.3|177074.3|176944.3|177073.7|176943.7|2
1724789180000|2024-08-27 20:06:20|177076.4|176946.4|177077.5|176947.5|177077.5|176947.5|177074.3|176944.3|8
1724789190000|2024-08-27 20:06:30|177059.5|176969.5|177059.5|176969.5|177059.5|176969.5|177059.4|176969.4|3
1724789200000|2024-08-27 20:06:40|177056.6|176966.6|177059.5|176969.5|177059.5|176969.5|177056.6|176966.6|2
1724789210000|2024-08-27 20:06:50|177059.4|176969.4|177141.6|177051.6|177151.1|177061.1|177059.4|176969.4|11
1724789220000|2024-08-27 20:07:00|177143.8|177053.8|177143.7|177053.7|177143.8|177053.8|177143.5|177053.5|5
1724789230000|2024-08-27 20:07:10|177143.5|177053.5|177143.6|177053.6|177143.6|177053.6|177143.5|177053.5|4
1724789240000|2024-08-27 20:07:20|177140.8|177050.8|177140.8|177050.8|177140.8|177050.8|177140.8|177050.8|1
1724789250000|2024-08-27 20:07:30|177140.7|177050.7|177140.8|177050.8|177140.8|177050.8|177140.7|177050.7|6
1724789260000|2024-08-27 20:07:40|177158|177028|177158|177028|177158|177028|177158|177028|1
1724789280000|2024-08-27 20:08:00|177155.9|177025.9|177155.9|177025.9|177155.9|177025.9|177155.8|177025.8|3
1724789290000|2024-08-27 20:08:10|177157.9|177027.9|177158|177028|177158|177028|177157.9|177027.9|2
1724789300000|2024-08-27 20:08:20|177138.6|177048.6|177136.1|177046.1|177140.7|177050.7|177136.1|177046.1|5
1724789310000|2024-08-27 20:08:30|177135.1|177045.1|177135.9|177045.9|177140.2|177050.2|177135.1|177045.1|4
1724789320000|2024-08-27 20:08:40|177158.4|177028.4|177158.4|177028.4|177158.4|177028.4|177158.3|177028.3|3
1724789330000|2024-08-27 20:08:50|177157.6|177027.6|177159.4|177029.4|177159.4|177029.4|177156.9|177026.9|4
1724789340000|2024-08-27 20:09:00|177165.8|177035.8|177228.8|177098.8|177228.8|177118.8|177165.8|177035.8|8
1724789350000|2024-08-27 20:09:10|177229.1|177099.1|177229.7|177099.7|177229.7|177099.7|177229.1|177099.1|3
1724789360000|2024-08-27 20:09:20|177229.5|177099.5|177229.5|177099.5|177229.5|177099.5|177229.5|177099.5|1
1724789370000|2024-08-27 20:09:30|177225.9|177095.9|177225.9|177095.9|177225.9|177095.9|177225.9|177095.9|1
1724789380000|2024-08-27 20:09:40|177237.3|177107.3|177224.8|177094.8|177237.3|177107.3|177224.2|177094.2|4
1724789390000|2024-08-27 20:09:50|177230.1|177100.1|177230.1|177100.1|177230.1|177100.1|177230.1|177100.1|1
1724789400000|2024-08-27 20:10:00|177229.8|177099.8|177230.1|177100.1|177231.3|177101.3|177229.8|177099.8|3
1724789410000|2024-08-27 20:10:10|177222.5|177092.5|177197.9|177067.9|177222.5|177092.5|177197.9|177067.9|4
1724789420000|2024-08-27 20:10:20|177198.5|177068.5|177198.2|177068.2|177199.1|177069.1|177197.9|177067.9|6
1724789430000|2024-08-27 20:10:30|177198.1|177068.1|177194.2|177064.2|177198.1|177068.1|177188.7|177058.7|7
1724789440000|2024-08-27 20:10:40|177194|177064|177194.7|177064.7|177194.7|177064.7|177194|177064|3
1724789450000|2024-08-27 20:10:50|177194.9|177064.9|177194.9|177064.9|177195|177065|177194.9|177064.9|3
1724789460000|2024-08-27 20:11:00|177195.2|177065.2|177177.7|177087.7|177195.2|177087.7|177177.7|177064.6|3
1724789470000|2024-08-27 20:11:10|177175.2|177085.2|177168.6|177078.6|177175.2|177085.2|177168.6|177078.6|4
1724789480000|2024-08-27 20:11:20|177197.1|177067.1|177197.1|177067.1|177197.1|177067.1|177197.1|177067.1|1
1724789490000|2024-08-27 20:11:30|177194.8|177064.8|177204.6|177074.6|177204.6|177074.6|177193|177063|9
1724789500000|2024-08-27 20:11:40|177243.3|177113.3|177242|177112|177243.3|177113.3|177239.3|177109.3|5
1724789510000|2024-08-27 20:11:50|177241.9|177111.9|177242|177112|177242|177112|177241.9|177111.9|2
1724789520000|2024-08-27 20:12:00|177242.1|177112.1|177242.1|177112.1|177242.1|177112.1|177242.1|177112.1|1
1724789530000|2024-08-27 20:12:10|177253.9|177123.9|177253.9|177123.9|177253.9|177123.9|177253.9|177123.9|1
1724789540000|2024-08-27 20:12:20|177254.8|177124.8|177254.8|177124.8|177254.8|177124.8|177254.8|177124.8|1
1724789550000|2024-08-27 20:12:30|177242.4|177112.4|177242.4|177112.4|177242.4|177112.4|177242.4|177112.4|1
1724789560000|2024-08-27 20:12:40|177243|177113|177246|177116|177257.7|177127.7|177243|177113|5
1724789570000|2024-08-27 20:12:50|177245.9|177115.9|177240.2|177110.2|177245.9|177115.9|177239.9|177109.9|4
1724789590000|2024-08-27 20:13:10|177255.9|177125.9|177255.9|177125.9|177255.9|177125.9|177255.9|177125.9|1
1724789610000|2024-08-27 20:13:30|177256.1|177126.1|177256.1|177126.1|177256.1|177126.1|177256.1|177126.1|1
1724789620000|2024-08-27 20:13:40|177245.6|177115.6|177245.6|177115.6|177245.6|177115.6|177245.6|177115.6|1
1724789640000|2024-08-27 20:14:00|177245.3|177115.3|177245.3|177115.3|177245.3|177115.3|177245.3|177115.3|1
1724789650000|2024-08-27 20:14:10|177255.6|177125.6|177255.6|177125.6|177255.6|177125.6|177255.6|177125.6|1
1724789700000|2024-08-27 20:15:00|177245.3|177115.3|177228.7|177138.7|177246.1|177138.7|177228.7|177110.4|5
1724789710000|2024-08-27 20:15:10|177231|177141|177256.2|177126.2|177256.9|177141.9|177231|177115.3|7
1724789730000|2024-08-27 20:15:30|177254.7|177124.7|177240.2|177110.2|177254.7|177124.7|177237.3|177107.3|9
1724789740000|2024-08-27 20:15:40|177244.7|177114.7|177239.4|177109.4|177245.4|177115.4|177239.4|177109.4|4
1724789760000|2024-08-27 20:16:00|177238.7|177108.7|177223.5|177093.5|177238.7|177108.7|177223.5|177093.5|6
1724789770000|2024-08-27 20:16:10|177224.9|177094.9|177242|177112|177242|177112|177224.9|177094.9|3
1724789780000|2024-08-27 20:16:20|177240.5|177110.5|177240.5|177110.5|177240.5|177110.5|177240.5|177110.5|1
1724789800000|2024-08-27 20:16:40|177240.4|177110.4|177243.4|177113.4|177254.1|177124.1|177238.5|177108.5|7
1724789810000|2024-08-27 20:16:50|177238.5|177108.5|177244.4|177114.4|177245.1|177115.1|177238.5|177108.5|4
1724789820000|2024-08-27 20:17:00|177245.5|177115.5|177239.9|177109.9|177246.4|177116.4|177239.9|177109.9|3
1724789830000|2024-08-27 20:17:10|177238.6|177108.6|177242.4|177112.4|177242.4|177112.4|177238.6|177108.6|3
1724789860000|2024-08-27 20:17:40|177238.2|177108.2|177238.2|177108.2|177238.2|177108.2|177238.2|177108.2|1
1724789880000|2024-08-27 20:18:00|177239.3|177109.3|177239.3|177109.3|177239.3|177109.3|177239.3|177109.3|1
1724789890000|2024-08-27 20:18:10|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|177242.7|177112.7|1
1724789900000|2024-08-27 20:18:20|177246.4|177116.4|177243.4|177113.4|177246.4|177116.4|177242.7|177112.7|3
1724789910000|2024-08-27 20:18:30|177247.3|177117.3|177240|177110|177247.3|177117.3|177240|177110|2
1724789940000|2024-08-27 20:19:00|177247.3|177117.3|177247.3|177117.3|177247.3|177117.3|177247.3|177117.3|1
1724789950000|2024-08-27 20:19:10|177247.2|177117.2|177247.2|177117.2|177247.2|177117.2|177247.2|177117.2|1
1724789960000|2024-08-27 20:19:20|177244|177114|177243.3|177113.3|177244|177114|177243.3|177113.3|2
1724789980000|2024-08-27 20:19:40|177241.6|177111.6|177241.7|177111.7|177241.7|177111.7|177241.2|177111.2|3
1724789990000|2024-08-27 20:19:50|177241.2|177111.2|177240|177110|177241.2|177111.2|177240|177110|2
1724790000000|2024-08-27 20:20:00|177239.3|177109.3|177239.3|177109.3|177239.3|177109.3|177239.3|177109.3|1
1724790010000|2024-08-27 20:20:10|177242.4|177112.4|177242.4|177112.4|177242.4|177112.4|177242.4|177112.4|1
1724790030000|2024-08-27 20:20:30|177239|177109|177239|177109|177239|177109|177239|177109|1
1724790060000|2024-08-27 20:21:00|177241.4|177111.4|177241.4|177111.4|177241.4|177111.4|177241.4|177111.4|1
1724790070000|2024-08-27 20:21:10|177239.5|177109.5|177239.5|177109.5|177239.5|177109.5|177239.5|177109.5|1
1724790090000|2024-08-27 20:21:30|177234.9|177104.9|177234.9|177104.9|177234.9|177104.9|177234.9|177104.9|1
1724790100000|2024-08-27 20:21:40|177241.3|177111.3|177241.3|177111.3|177241.3|177111.3|177241.3|177111.3|1
1724790120000|2024-08-27 20:22:00|177253.8|177123.8|177241.4|177111.4|177253.8|177123.8|177241.4|177111.4|2
1724790130000|2024-08-27 20:22:10|177239.5|177109.5|177241.4|177111.4|177241.4|177111.4|177239.5|177109.5|2
1724790140000|2024-08-27 20:22:20|177239.5|177109.5|177234.8|177104.8|177239.5|177109.5|177234.8|177104.8|2
1724790160000|2024-08-27 20:22:40|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|1
1724790170000|2024-08-27 20:22:50|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|1
1724790200000|2024-08-27 20:23:20|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|1
1724790230000|2024-08-27 20:23:50|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|177253.8|177123.8|1
1724790250000|2024-08-27 20:24:10|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|1
1724790290000|2024-08-27 20:24:50|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|1
1724790310000|2024-08-27 20:25:10|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|1
1724790340000|2024-08-27 20:25:40|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|177253.7|177123.7|1
1724790360000|2024-08-27 20:26:00|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|177241.2|177111.2|1
1724790370000|2024-08-27 20:26:10|177234.8|177104.8|177234.8|177104.8|177234.8|177104.8|177234.8|177104.8|1
1724790380000|2024-08-27 20:26:20|177236.7|177106.7|177235.9|177105.9|177236.7|177106.7|177235.9|177105.9|2
1724790390000|2024-08-27 20:26:30|177234.8|177104.8|177242.3|177112.3|177242.3|177112.3|177234.8|177104.8|3
1724790410000|2024-08-27 20:26:50|177243.1|177113.1|177243.1|177113.1|177243.1|177113.1|177243.1|177113.1|1
1724790420000|2024-08-27 20:27:00|177236.6|177106.6|177236.6|177106.6|177236.6|177106.6|177236.6|177106.6|1
1724790430000|2024-08-27 20:27:10|177235.9|177105.9|177235.9|177105.9|177235.9|177105.9|177235.9|177105.9|1
1724790450000|2024-08-27 20:27:30|177233.2|177103.2|177236.5|177106.5|177236.5|177106.5|177230.4|177100.4|3
1724790460000|2024-08-27 20:27:40|177247.7|177117.7|177247.7|177117.7|177247.7|177117.7|177236.5|177106.5|3
1724790470000|2024-08-27 20:27:50|177232.8|177102.8|177232.8|177102.8|177232.8|177102.8|177232.8|177102.8|1
1724790480000|2024-08-27 20:28:00|177234.6|177104.6|177233.8|177103.8|177234.6|177104.6|177233.8|177103.8|2
1724790500000|2024-08-27 20:28:20|177238.4|177108.4|177239.2|177109.2|177239.2|177109.2|177238.4|177108.4|2
1724790520000|2024-08-27 20:28:40|177233.7|177103.7|177233.7|177103.7|177233.7|177103.7|177233.7|177103.7|1
1724790550000|2024-08-27 20:29:10|177239.2|177109.2|177239.2|177109.2|177239.2|177109.2|177239.2|177109.2|1
1724790570000|2024-08-27 20:29:30|177238.6|177108.6|177236.6|177106.6|177238.6|177108.6|177236.6|177106.6|3
1724790580000|2024-08-27 20:29:40|177231.2|177101.2|177231.7|177101.7|177231.7|177101.7|177231.2|177101.2|2
1724790600000|2024-08-27 20:30:00|177235.8|177105.8|177237|177107|177237|177107|177235.8|177105.8|3
1724790610000|2024-08-27 20:30:10|177242|177112|177242|177112|177242|177112|177242|177112|1
1724790630000|2024-08-27 20:30:30|177241.1|177111.1|177233.7|177103.7|177241.1|177111.1|177233.7|177103.7|5
1724790660000|2024-08-27 20:31:00|177238.6|177108.6|177276.9|177146.9|177277.5|177147.5|177238.6|177108.6|4
1724790670000|2024-08-27 20:31:10|177274.7|177144.7|177269.6|177139.6|177274.7|177144.7|177269.6|177139.6|5
1724790680000|2024-08-27 20:31:20|177266.9|177136.9|177251.3|177121.3|177267|177137|177251.3|177121.3|8
1724790690000|2024-08-27 20:31:30|177252.1|177122.1|177252.1|177122.1|177252.1|177122.1|177252.1|177122.1|1
1724790700000|2024-08-27 20:31:40|177251|177121|177247.8|177117.8|177251|177121|177247.8|177117.8|2
1724790710000|2024-08-27 20:31:50|177248.5|177118.5|177251.3|177121.3|177251.3|177121.3|177248.5|177118.5|3
1724790720000|2024-08-27 20:32:00|177250.6|177120.6|177250.4|177120.4|177251|177121|177250.4|177120.4|5
1724790730000|2024-08-27 20:32:10|177250.8|177120.8|177247.7|177117.7|177251.2|177121.2|177247.7|177117.7|6
1724790740000|2024-08-27 20:32:20|177250.8|177120.8|177251.3|177121.3|177251.5|177121.5|177247.6|177117.6|8
1724790750000|2024-08-27 20:32:30|177247.6|177117.6|177251.6|177121.6|177251.6|177121.6|177247.6|177117.6|2
1724790760000|2024-08-27 20:32:40|177247.6|177117.6|177252.1|177122.1|177252.1|177122.1|177247.6|177117.6|7
1724790770000|2024-08-27 20:32:50|177251.9|177121.9|177259.9|177129.9|177259.9|177129.9|177251.9|177121.9|3
1724790790000|2024-08-27 20:33:10|177253|177123|177252.6|177122.6|177253|177123|177252.1|177122.1|3
1724790800000|2024-08-27 20:33:20|177252.1|177122.1|177252.1|177122.1|177253.2|177123.2|177252.1|177122.1|4
1724790820000|2024-08-27 20:33:40|177260.6|177130.6|177260.6|177130.6|177260.6|177130.6|177260.6|177130.6|1
1724790840000|2024-08-27 20:34:00|177252|177122|177252|177122|177252|177122|177252|177122|1
1724790880000|2024-08-27 20:34:40|177250.3|177120.3|177250.3|177120.3|177250.3|177120.3|177250.3|177120.3|1
1724790900000|2024-08-27 20:35:00|177246.7|177116.7|177246.7|177116.7|177246.7|177116.7|177246.7|177116.7|1
1724790910000|2024-08-27 20:35:10|177251.9|177121.9|177251.9|177121.9|177251.9|177121.9|177251.9|177121.9|1
1724790920000|2024-08-27 20:35:20|177246.7|177116.7|177246.7|177116.7|177246.7|177116.7|177246.7|177116.7|1
1724790930000|2024-08-27 20:35:30|177250.3|177120.3|177250.3|177120.3|177250.3|177120.3|177250.3|177120.3|1
1724790950000|2024-08-27 20:35:50|177251.8|177121.8|177251.8|177121.8|177251.8|177121.8|177251.8|177121.8|1
1724790960000|2024-08-27 20:36:00|177253.6|177123.6|177251.8|177121.8|177253.6|177123.6|177251.8|177121.8|2
1724790990000|2024-08-27 20:36:30|177260.4|177130.4|177260.4|177130.4|177260.4|177130.4|177260.4|177130.4|1
1724791010000|2024-08-27 20:36:50|177251.8|177121.8|177251.8|177121.8|177251.8|177121.8|177251.8|177121.8|1
1724791040000|2024-08-27 20:37:20|177260.4|177130.4|177251.4|177121.4|177262.5|177132.5|177251.4|177121.4|4
1724791050000|2024-08-27 20:37:30|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|177249.7|177119.7|1
1724791060000|2024-08-27 20:37:40|177246.3|177116.3|177246.3|177116.3|177246.3|177116.3|177246.3|177116.3|1
1724791070000|2024-08-27 20:37:50|177246.1|177116.1|177246.1|177116.1|177246.1|177116.1|177246.1|177116.1|1
1724791080000|2024-08-27 20:38:00|177251.6|177121.6|177245.6|177115.6|177251.6|177121.6|177245.6|177115.6|2
1724791090000|2024-08-27 20:38:10|177249.5|177119.5|177249.2|177119.2|177249.5|177119.5|177249.2|177119.2|2
1724791120000|2024-08-27 20:38:40|177253.9|177123.9|177253.9|177123.9|177253.9|177123.9|177253.9|177123.9|1
1724791150000|2024-08-27 20:39:10|177262.4|177132.4|177262.4|177132.4|177262.4|177132.4|177262.4|177132.4|1
1724791170000|2024-08-27 20:39:30|177262.3|177132.3|177247.7|177117.7|177263.6|177133.6|177247.7|177117.7|4
1724791180000|2024-08-27 20:39:40|177247|177117|177247|177117|177247|177117|177247|177117|1
1724791200000|2024-08-27 20:40:00|177246.8|177116.8|177190|177060|177258.6|177128.6|177190|177060|19
1724791210000|2024-08-27 20:40:10|177189.7|177059.7|177189.7|177059.7|177189.7|177059.7|177189.7|177059.7|1
1724791220000|2024-08-27 20:40:20|177190.3|177060.3|177190.4|177060.4|177190.4|177060.4|177190.3|177060.3|2
1724791230000|2024-08-27 20:40:30|177191.2|177061.2|177191.8|177061.8|177191.8|177061.8|177191.2|177061.2|3
1724791240000|2024-08-27 20:40:40|177192|177062|177191.3|177061.3|177192|177062|177191.1|177061.1|3
1724791250000|2024-08-27 20:40:50|177192|177062|177192|177062|177192|177062|177192|177062|1
1724791260000|2024-08-27 20:41:00|177190|177060|177186.9|177056.9|177190|177060|177186.9|177056.9|3
1724791280000|2024-08-27 20:41:20|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|1
1724791290000|2024-08-27 20:41:30|177187.5|177057.5|177193.3|177063.3|177193.3|177063.3|177187.5|177057.5|3
1724791300000|2024-08-27 20:41:40|177193|177063|177198.8|177068.8|177198.8|177068.8|177193|177063|2
1724791310000|2024-08-27 20:41:50|177193.4|177063.4|177189|177059|177193.4|177063.4|177189|177059|2
1724791320000|2024-08-27 20:42:00|177194.7|177064.7|177189|177059|177194.7|177064.7|177189|177059|2
1724791330000|2024-08-27 20:42:10|177188.6|177058.6|177188.6|177058.6|177188.6|177058.6|177188.6|177058.6|1
1724791340000|2024-08-27 20:42:20|177192.9|177062.9|177192.9|177062.9|177192.9|177062.9|177192.9|177062.9|1
1724791360000|2024-08-27 20:42:40|177208.3|177078.3|177208.3|177078.3|177208.3|177078.3|177208.3|177078.3|1
1724791370000|2024-08-27 20:42:50|177194.8|177064.8|177194.8|177064.8|177194.8|177064.8|177194.8|177064.8|1
1724791390000|2024-08-27 20:43:10|177195.5|177065.5|177189.5|177059.5|177195.5|177065.5|177189.5|177059.5|2
1724791400000|2024-08-27 20:43:20|177193.6|177063.6|177193.6|177063.6|177193.6|177063.6|177193.6|177063.6|1
1724791420000|2024-08-27 20:43:40|177209.7|177079.7|177195.6|177065.6|177209.7|177079.7|177195.6|177065.6|2
1724791440000|2024-08-27 20:44:00|177189.5|177059.5|177189.5|177059.5|177189.5|177059.5|177189.5|177059.5|1
1724791450000|2024-08-27 20:44:10|177193.6|177063.6|177193.6|177063.6|177193.6|177063.6|177193.6|177063.6|1
1724791480000|2024-08-27 20:44:40|177189.2|177059.2|177195|177065|177195|177065|177189.2|177059.2|2
1724791500000|2024-08-27 20:45:00|177196.2|177066.2|177191.7|177061.7|177196.2|177066.2|177190.2|177060.2|5
1724791510000|2024-08-27 20:45:10|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|1
1724791530000|2024-08-27 20:45:30|177194.6|177064.6|177194.6|177064.6|177194.6|177064.6|177194.6|177064.6|1
1724791560000|2024-08-27 20:46:00|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|177191.1|177061.1|1
1724791570000|2024-08-27 20:46:10|177200.1|177070.1|177200.9|177070.9|177200.9|177070.9|177200.1|177070.1|2
1724791590000|2024-08-27 20:46:30|177212.7|177082.7|177212.7|177082.7|177212.7|177082.7|177212.7|177082.7|1
1724791610000|2024-08-27 20:46:50|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|1
1724791650000|2024-08-27 20:47:30|177212.7|177082.7|177212.7|177082.7|177212.7|177082.7|177212.7|177082.7|1
1724791670000|2024-08-27 20:47:50|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|1
1724791700000|2024-08-27 20:48:20|177192.1|177062.1|177195.1|177065.1|177195.1|177065.1|177192.1|177062.1|2
1724791720000|2024-08-27 20:48:40|177192.1|177062.1|177192.1|177062.1|177192.1|177062.1|177192.1|177062.1|1
1724791730000|2024-08-27 20:48:50|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|1
1724791760000|2024-08-27 20:49:20|177212.7|177082.7|177193.7|177063.7|177212.7|177082.7|177193.7|177063.7|3
1724791770000|2024-08-27 20:49:30|177195.6|177065.6|177195.6|177065.6|177195.6|177065.6|177195.6|177065.6|1
1724791780000|2024-08-27 20:49:40|177192.3|177062.3|177192.3|177062.3|177192.3|177062.3|177192.3|177062.3|1
1724791790000|2024-08-27 20:49:50|177238.3|177036|177238.3|177036|177238.3|177036|177238.3|177036|1
1724791800000|2024-08-27 20:50:00|177247.3|177031.1|177228.6|177019.2|177247.3|177031.1|177227.7|177018.5|17
1724791810000|2024-08-27 20:50:10|177230|177019.7|177229.7|177019.9|177230.1|177019.9|177228.4|177019.1|15
1724791820000|2024-08-27 20:50:20|177228.3|177020.5|177229.8|177019.9|177229.9|177020.5|177228.3|177019.9|14
1724791830000|2024-08-27 20:50:30|177199.6|177069.6|177200.2|177070.2|177200.3|177070.3|177199.6|177069.6|16
1724791840000|2024-08-27 20:50:40|177199.6|177069.6|177200.3|177070.3|177200.3|177070.3|177199.6|177069.6|14
1724791850000|2024-08-27 20:50:50|177199.6|177069.6|177229.5|177021.3|177230.9|177070.3|177199.6|177020.9|16
1724791860000|2024-08-27 20:51:00|177229.4|177020.9|177222.7|177020.2|177229.4|177020.9|177222.7|177020.2|2
1724791880000|2024-08-27 20:51:20|177221.7|177020.6|177194.5|177064.5|177223|177064.7|177193.9|177020.3|13
1724791890000|2024-08-27 20:51:30|177194|177064|177194.5|177064.5|177194.6|177064.6|177193.9|177063.9|14
1724791900000|2024-08-27 20:51:40|177194|177064|177194.5|177064.5|177194.5|177064.5|177193.9|177063.9|14
1724791910000|2024-08-27 20:51:50|177193.9|177063.9|177222.2|177019.7|177222.2|177063.9|177193.9|177019.7|15
1724791920000|2024-08-27 20:52:00|177220.9|177020|177220.8|177020|177222|177020|177220.7|177019.7|15
1724791930000|2024-08-27 20:52:10|177221.9|177019.7|177221.9|177019.7|177222|177020|177220.7|177019.7|15
1724791940000|2024-08-27 20:52:20|177194.4|177064.4|177193.7|177063.7|177194.4|177064.4|177193.7|177063.7|16
1724791950000|2024-08-27 20:52:30|177194.3|177064.3|177194.4|177064.4|177194.5|177064.5|177193.8|177063.8|15
1724791960000|2024-08-27 20:52:40|177193.8|177063.8|177225.2|177022.9|177225.2|177064.4|177193.7|177022.9|14
1724791970000|2024-08-27 20:52:50|177224|177023.2|177225.1|177022.9|177225.2|177023.2|177223.9|177022.9|12
1724791990000|2024-08-27 20:53:10|177224|177023.1|177193.3|177063.3|177224|177063.8|177193.3|177023.1|3
1724792020000|2024-08-27 20:53:40|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|1
1724792050000|2024-08-27 20:54:10|177193.3|177063.3|177193.3|177063.3|177193.3|177063.3|177193.3|177063.3|1
1724792070000|2024-08-27 20:54:30|177187.3|177057.3|177187.3|177057.3|177187.3|177057.3|177187.3|177057.3|1
1724792100000|2024-08-27 20:55:00|177224.9|177021|177194.2|177064.2|177224.9|177064.2|177194.2|177021|2
1724792130000|2024-08-27 20:55:30|177224|177020.1|177190.2|177060.2|177224|177060.2|177190.2|177020.1|2
1724792140000|2024-08-27 20:55:40|177197.1|177067.1|177190|177060|177197.1|177067.1|177190|177060|2
1724792160000|2024-08-27 20:56:00|177191.3|177061.3|177230|177026|177230|177068.3|177191.3|177026|5
1724792170000|2024-08-27 20:56:10|177224|177020.1|177228|177021.1|177229.5|177025.6|177224|177020.1|3
1724792180000|2024-08-27 20:56:20|177229.5|177025.6|177227.6|177020.7|177229.5|177025.6|177227.6|177020.7|10
1724792190000|2024-08-27 20:56:30|177229.1|177025.1|177197|177067|177229.1|177067|177197|177020.7|7
1724792210000|2024-08-27 20:56:50|177204.3|177074.3|177204.3|177074.3|177204.3|177074.3|177204.3|177074.3|1
1724792220000|2024-08-27 20:57:00|177190.9|177060.9|177247.4|176994|177247.4|177060.9|177190.9|176994|2
1724792230000|2024-08-27 20:57:10|177246.4|176993|177246.3|176995.4|177246.7|177003.9|177237.1|176993|7
1724792240000|2024-08-27 20:57:20|177245.7|176995.6|177258.7|176987.4|177258.7|176995.6|177245.4|176986.5|6
1724792260000|2024-08-27 20:57:40|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|177201.8|177071.8|3
1724792280000|2024-08-27 20:58:00|177190.7|177060.7|177258.7|176987.4|177258.7|177060.7|177190.7|176987.4|2
1724792290000|2024-08-27 20:58:10|177257.7|176986.4|177258.5|176987.2|177258.5|176987.2|177257.7|176986.4|2
1724792300000|2024-08-27 20:58:20|177257.7|176986.4|177258.5|176987.2|177258.5|176987.2|177257.7|176986.4|2
1724792310000|2024-08-27 20:58:30|177190.5|177060.5|177203.4|177073.4|177203.4|177073.4|177190.5|177060.5|2
1724792320000|2024-08-27 20:58:40|177190.5|177060.5|177190.5|177060.5|177190.5|177060.5|177189.4|177059.4|5
1724792330000|2024-08-27 20:58:50|177258.5|176987.3|177258.5|176987.3|177258.5|176987.3|177258.5|176987.3|1
1724792340000|2024-08-27 20:59:00|177271.6|176986.2|177267.3|176982.3|177271.6|176986.2|177267.3|176980|20
1724792350000|2024-08-27 20:59:10|177269.7|176980.3|177267.8|176982|177270.5|176982.3|177267.3|176979.8|24
1724792360000|2024-08-27 20:59:20|177270.1|176980.1|177235.5|177021.1|177271|177023.5|177232.5|176979.6|22
1724792370000|2024-08-27 20:59:30|177277.3|176935.3|177266|176924|177277.9|176935.9|177263.9|176921.9|5
1724792390000|2024-08-27 20:59:50|177257.5|176915.5|177351.8|177009.8|177351.8|177009.8|177246.2|176915.5|13
1724792400000|2024-08-27 21:00:00|177339|176997|177369.1|177027.1|177369.1|177027.1|177339|176997|2
1724792450000|2024-08-27 21:00:50|177351.8|177009.8|177351.8|177009.8|177351.8|177009.8|177351.8|177009.8|1
1724792510000|2024-08-27 21:01:50|177317.8|176975.8|177317.8|176975.8|177317.8|176975.8|177317.8|176975.8|1
1724792520000|2024-08-27 21:02:00|177364.9|177022.9|177364.9|177022.9|177364.9|177022.9|177364.9|177022.9|1
1724792590000|2024-08-27 21:03:10|177378.3|177036.3|177378.3|177036.3|177378.3|177036.3|177378.3|177036.3|1
1724793030000|2024-08-27 21:10:30|177501.4|177159.4|177501.4|177159.4|177501.4|177159.4|177501.4|177159.4|1
1724793040000|2024-08-27 21:10:40|177501.2|177159.2|177501.2|177159.2|177501.2|177159.2|177501.2|177159.2|1
1724793050000|2024-08-27 21:10:50|177501|177159|177501|177159|177501|177159|177501|177159|1
1724793060000|2024-08-27 21:11:00|177500.8|177158.8|177500.8|177158.8|177500.8|177158.8|177500.8|177158.8|1
1724793080000|2024-08-27 21:11:20|177500.4|177158.4|177500.4|177158.4|177500.4|177158.4|177500.4|177158.4|1
1724793090000|2024-08-27 21:11:30|177500.2|177158.2|177500.2|177158.2|177500.2|177158.2|177500.2|177158.2|1
1724793100000|2024-08-27 21:11:40|177500|177158|177500|177158|177500|177158|177500|177158|1
1724793110000|2024-08-27 21:11:50|177474.2|177132.2|177474.2|177132.2|177474.2|177132.2|177474.2|177132.2|1
1724793140000|2024-08-27 21:12:20|177446.8|177104.8|177464|177122|177464|177122|177446.8|177104.8|2
1724793150000|2024-08-27 21:12:30|177463.7|177121.7|177463.7|177121.7|177463.7|177121.7|177463.7|177121.7|1
1724793160000|2024-08-27 21:12:40|177463.4|177121.4|177461.5|177119.5|177463.4|177121.4|177441.2|177099.2|3
1724793180000|2024-08-27 21:13:00|177461|177119|177461|177119|177461|177119|177461|177119|1
1724793190000|2024-08-27 21:13:10|177460.8|177118.8|177460.8|177118.8|177460.8|177118.8|177460.8|177118.8|1
1724793200000|2024-08-27 21:13:20|177460.5|177118.5|177460.5|177118.5|177460.5|177118.5|177460.5|177118.5|1
1724793210000|2024-08-27 21:13:30|177460.3|177118.3|177460.3|177118.3|177460.3|177118.3|177460.3|177118.3|1
1724793220000|2024-08-27 21:13:40|177460.1|177118.1|177506.6|177164.6|177506.6|177164.6|177460.1|177118.1|2
1724793240000|2024-08-27 21:14:00|177506.5|177164.5|177506.5|177164.5|177506.5|177164.5|177506.5|177164.5|1
1724793260000|2024-08-27 21:14:20|177506.4|177164.4|177506.4|177164.4|177506.4|177164.4|177506.4|177164.4|1
1724793270000|2024-08-27 21:14:30|177506.3|177164.3|177506.3|177164.3|177506.3|177164.3|177506.3|177164.3|1
1724793280000|2024-08-27 21:14:40|177506.2|177164.2|177506.2|177164.2|177506.2|177164.2|177506.2|177164.2|1
1724793290000|2024-08-27 21:14:50|177451.5|177109.5|177457.7|177115.7|177457.7|177115.7|177451.5|177109.5|2
1724793300000|2024-08-27 21:15:00|177458.8|177116.8|177465.8|177123.8|177465.8|177123.8|177458.8|177116.8|2
1724793310000|2024-08-27 21:15:10|177465.6|177123.6|177465.6|177123.6|177465.6|177123.6|177465.6|177123.6|1
1724793610000|2024-08-27 21:20:10|177460.3|177118.3|177460.3|177118.3|177460.3|177118.3|177460.3|177118.3|1
1724793620000|2024-08-27 21:20:20|177460.2|177118.2|177466.4|177124.4|177466.4|177124.4|177460.2|177118.2|3
1724793640000|2024-08-27 21:20:40|177503.3|177161.3|177503.3|177161.3|177503.3|177161.3|177503.3|177161.3|1
1724793660000|2024-08-27 21:21:00|177440.9|177098.9|177440.9|177098.9|177440.9|177098.9|177440.9|177098.9|1
1724793680000|2024-08-27 21:21:20|177440.8|177098.8|177461.2|177119.2|177461.2|177119.2|177440.8|177098.8|3
1724793690000|2024-08-27 21:21:30|177461.1|177119.1|177461.1|177119.1|177461.1|177119.1|177461.1|177119.1|1
1724793700000|2024-08-27 21:21:40|177499.5|177157.5|177499.5|177157.5|177499.5|177157.5|177499.5|177157.5|1
1724793720000|2024-08-27 21:22:00|177439.9|177097.9|177439.9|177097.9|177439.9|177097.9|177439.9|177097.9|1
1724793740000|2024-08-27 21:22:20|177439.8|177097.8|177459.9|177117.9|177459.9|177117.9|177439.8|177097.8|3
1724793750000|2024-08-27 21:22:30|177430.6|177088.6|177430.6|177088.6|177430.6|177088.6|177430.6|177088.6|1
1724793760000|2024-08-27 21:22:40|177472.8|177130.8|177475.2|177133.2|177475.2|177133.2|177472.8|177130.8|2
1724793820000|2024-08-27 21:23:40|177479.6|177137.6|177479.6|177137.6|177479.6|177137.6|177479.6|177137.6|1
1724793880000|2024-08-27 21:24:40|177472.8|177130.8|177472.8|177130.8|177472.8|177130.8|177472.8|177130.8|1
1724794380000|2024-08-27 21:33:00|177458.5|177116.5|177458.5|177116.5|177458.5|177116.5|177458.5|177116.5|1
1724794390000|2024-08-27 21:33:10|177447.6|177105.6|177391.3|177049.3|177449.3|177107.3|177391.3|177049.3|7
1724794400000|2024-08-27 21:33:20|177450.9|177108.9|177403.4|177061.4|177450.9|177108.9|177393.1|177051.1|17
1724794410000|2024-08-27 21:33:30|177367.1|177025.1|177366.7|177024.7|177401.8|177059.8|177366.7|177024.7|3
1724794420000|2024-08-27 21:33:40|177407.5|177065.5|177415.3|177073.3|177415.3|177073.3|177407.5|177065.5|4
1724794430000|2024-08-27 21:33:50|177411.9|177069.9|177413.7|177071.7|177416.8|177074.8|177410.3|177068.3|10
1724794440000|2024-08-27 21:34:00|177413.8|177071.8|177429.7|177087.7|177432.8|177090.8|177413.8|177071.8|5
1724794450000|2024-08-27 21:34:10|177429.3|177087.3|177429.3|177087.3|177429.3|177087.3|177429.3|177087.3|1
1724794460000|2024-08-27 21:34:20|177380.5|177038.5|177380.5|177038.5|177380.6|177038.6|177380.5|177038.5|3
1724794470000|2024-08-27 21:34:30|177382.9|177040.9|177380.8|177038.8|177382.9|177040.9|177377.4|177035.4|10
1724794480000|2024-08-27 21:34:40|177377.1|177035.1|177384.4|177042.4|177384.7|177042.7|177377.1|177035.1|12
1724794490000|2024-08-27 21:34:50|177384.2|177042.2|177384.1|177042.1|177384.3|177042.3|177383.9|177041.9|6
1724794500000|2024-08-27 21:35:00|177383.9|177041.9|177406.3|177064.3|177410|177068|177383.9|177041.9|11
1724794510000|2024-08-27 21:35:10|177409.5|177067.5|177406.2|177064.2|177409.5|177067.5|177406.2|177064.2|6
1724794520000|2024-08-27 21:35:20|177406.3|177064.3|177403.1|177061.1|177406.4|177064.4|177398.7|177056.7|8
1724794530000|2024-08-27 21:35:30|177420.2|177078.2|177417.1|177075.1|177420.2|177078.2|177416.7|177074.7|6
1724794540000|2024-08-27 21:35:40|177417.2|177075.2|177417.5|177075.5|177417.5|177075.5|177417.2|177075.2|4
1724794550000|2024-08-27 21:35:50|177417.6|177075.6|177413.5|177071.5|177417.7|177075.7|177413.5|177071.5|3
1724794560000|2024-08-27 21:36:00|177413.6|177071.6|177413.7|177071.7|177413.7|177071.7|177413.6|177071.6|2
1724794570000|2024-08-27 21:36:10|177413.8|177071.8|177413.9|177071.9|177413.9|177071.9|177413.8|177071.8|2
1724794580000|2024-08-27 21:36:20|177414|177072|177414|177072|177414|177072|177414|177072|1
1724794590000|2024-08-27 21:36:30|177428.9|177086.9|177423.1|177081.1|177428.9|177086.9|177423.1|177081.1|7
1724794600000|2024-08-27 21:36:40|177422.1|177080.1|177423.1|177081.1|177423.1|177081.1|177419.1|177077.1|5
1724794610000|2024-08-27 21:36:50|177423.2|177081.2|177423.2|177081.2|177423.2|177081.2|177423.2|177081.2|1
1724794620000|2024-08-27 21:37:00|177423.3|177081.3|177427.1|177085.1|177427.1|177085.1|177419.3|177077.3|3
1724794630000|2024-08-27 21:37:10|177423.8|177081.8|177438.2|177096.2|177454.4|177112.4|177423.8|177081.8|6
1724794640000|2024-08-27 21:37:20|177496.7|177154.7|177438|177096|177496.7|177154.7|177433.6|177091.6|8
1724794650000|2024-08-27 21:37:30|177433.2|177091.2|177433|177091|177441.2|177099.2|177433|177091|3
1724794660000|2024-08-27 21:37:40|177441.1|177099.1|177435.5|177093.5|177441.1|177099.1|177432.9|177090.9|4
1724794670000|2024-08-27 21:37:50|177438.8|177096.8|177432.4|177090.4|177438.8|177096.8|177432.4|177090.4|2
1724794680000|2024-08-27 21:38:00|177438.8|177096.8|177432.4|177090.4|177438.8|177096.8|177432.4|177090.4|3
1724794690000|2024-08-27 21:38:10|177438.7|177096.7|177435.3|177093.3|177438.7|177096.7|177428.6|177086.6|5
1724794700000|2024-08-27 21:38:20|177435.2|177093.2|177435.1|177093.1|177435.2|177093.2|177426.3|177084.3|5
1724794710000|2024-08-27 21:38:30|177435|177093|177435|177093|177435|177093|177435|177093|1
1724794720000|2024-08-27 21:38:40|177437.3|177095.3|177456.6|177114.6|177456.6|177114.6|177437.3|177095.3|4
1724794730000|2024-08-27 21:38:50|177456.7|177114.7|177456.9|177114.9|177456.9|177114.9|177456.7|177114.7|3
1724794740000|2024-08-27 21:39:00|177457.7|177115.7|177452.7|177110.7|177457.7|177115.7|177452.6|177110.6|6
1724794750000|2024-08-27 21:39:10|177452.8|177110.8|177454.5|177112.5|177454.5|177112.5|177452.4|177110.4|4
1724794760000|2024-08-27 21:39:20|177448.8|177106.8|177452.9|177110.9|177452.9|177110.9|177448.8|177106.8|4
1724794780000|2024-08-27 21:39:40|177460|177118|177460.6|177118.6|177463.7|177121.7|177460|177118|3
1724794800000|2024-08-27 21:40:00|177418.3|177076.3|177427.4|177085.4|177427.4|177085.4|177397.4|177055.4|4
1724794810000|2024-08-27 21:40:10|177397.9|177055.9|177393.3|177051.3|177427.4|177085.4|177393.3|177051.3|7
1724794820000|2024-08-27 21:40:20|177427.3|177085.3|177397.7|177055.7|177427.3|177085.3|177397.7|177055.7|6
1724794830000|2024-08-27 21:40:30|177393.2|177051.2|177397.6|177055.6|177427.1|177085.1|177393.2|177051.2|6
1724794840000|2024-08-27 21:40:40|177426.7|177084.7|177391.8|177049.8|177426.7|177084.7|177391.8|177049.8|4
1724794850000|2024-08-27 21:40:50|177395.8|177053.8|177392.4|177050.4|177427.6|177085.6|177384.9|177042.9|8
1724794860000|2024-08-27 21:41:00|177427.6|177085.6|177396.7|177054.7|177428.6|177086.6|177392.5|177050.5|5
1724794870000|2024-08-27 21:41:10|177391.1|177049.1|177392.8|177050.8|177428.6|177086.6|177391.1|177049.1|4
1724794880000|2024-08-27 21:41:20|177396.5|177054.5|177428.3|177086.3|177428.3|177086.3|177386.4|177044.4|8
1724794890000|2024-08-27 21:41:30|177396.4|177054.4|177386.4|177044.4|177428.1|177086.1|177386.4|177044.4|5
1724794900000|2024-08-27 21:41:40|177428.1|177086.1|177386.4|177044.4|177428.1|177086.1|177386.4|177044.4|7
1724794910000|2024-08-27 21:41:50|177394.1|177052.1|177390.3|177048.3|177428|177086|177390.3|177048.3|3
1724794920000|2024-08-27 21:42:00|177394.1|177052.1|177387.4|177045.4|177427.7|177085.7|177387.4|177045.4|6
1724794930000|2024-08-27 21:42:10|177430.3|177088.3|177387.4|177045.4|177430.3|177088.3|177387.4|177045.4|6
1724794940000|2024-08-27 21:42:20|177387.7|177045.7|177428.8|177086.8|177428.8|177086.8|177387.3|177045.3|5
1724794950000|2024-08-27 21:42:30|177424.6|177082.6|177431.2|177089.2|177431.2|177089.2|177424.6|177082.6|3
1724794960000|2024-08-27 21:42:40|177431.3|177089.3|177428.6|177086.6|177431.3|177089.3|177427.8|177085.8|3
1724794970000|2024-08-27 21:42:50|177428.5|177086.5|177427.8|177085.8|177428.5|177086.5|177424.6|177082.6|3
1724794980000|2024-08-27 21:43:00|177431|177089|177424.4|177082.4|177431|177089|177421.7|177079.7|4
1724794990000|2024-08-27 21:43:10|177421.5|177079.5|177424.2|177082.2|177424.2|177082.2|177421.1|177079.1|3
1724795000000|2024-08-27 21:43:20|177420.9|177078.9|177431.9|177089.9|177478.2|177136.2|177420.9|177078.9|4
1724795010000|2024-08-27 21:43:30|177431.6|177089.6|177431.5|177089.5|177435.2|177093.2|177431.5|177089.5|3
1724795020000|2024-08-27 21:43:40|177435.1|177093.1|177431.8|177089.8|177435.1|177093.1|177431.8|177089.8|2
1724795030000|2024-08-27 21:43:50|177417|177075|177426.3|177084.3|177433.1|177091.1|177417|177075|4
1724795040000|2024-08-27 21:44:00|177430.3|177088.3|177433.7|177091.7|177433.7|177091.7|177430.3|177088.3|3
1724795050000|2024-08-27 21:44:10|177426.6|177084.6|177430.5|177088.5|177433.6|177091.6|177426.6|177084.6|3
1724795060000|2024-08-27 21:44:20|177433.6|177091.6|177437|177095|177437|177095|177426.6|177084.6|5
1724795070000|2024-08-27 21:44:30|177436.9|177094.9|177436.9|177094.9|177436.9|177094.9|177436.9|177094.9|1
1724795080000|2024-08-27 21:44:40|177437.1|177095.1|177430.3|177088.3|177437.1|177095.1|177430.3|177088.3|2
1724795090000|2024-08-27 21:44:50|177426.7|177084.7|177430.3|177088.3|177430.3|177088.3|177423.1|177081.1|4
1724795100000|2024-08-27 21:45:00|177427.8|177085.8|177426.6|177084.6|177430|177088|177426.6|177084.6|4
1724795110000|2024-08-27 21:45:10|177430|177088|177426.7|177084.7|177430|177088|177426.6|177084.6|4
1724795120000|2024-08-27 21:45:20|177430.1|177088.1|177431.6|177089.6|177431.6|177089.6|177426.7|177084.7|3
1724795130000|2024-08-27 21:45:30|177408.7|177066.7|177446.7|177104.7|177532.5|177190.5|177408.7|177066.7|8
1724795140000|2024-08-27 21:45:40|177448.5|177106.5|177439.2|177097.2|177452|177110|177439.2|177097.2|3
1724795150000|2024-08-27 21:45:50|177450.5|177108.5|177445.5|177103.5|177451.5|177109.5|177445.5|177103.5|5
1724795160000|2024-08-27 21:46:00|177449.6|177107.6|177450.9|177108.9|177453.7|177111.7|177442.7|177100.7|4
1724795170000|2024-08-27 21:46:10|177455.5|177113.5|177445.1|177103.1|177455.5|177113.5|177445.1|177103.1|2
1724795180000|2024-08-27 21:46:20|177456.2|177114.2|177457|177115|177457|177115|177445.8|177103.8|4
1724795190000|2024-08-27 21:46:30|177457.1|177115.1|177446.6|177104.6|177457.1|177115.1|177442.8|177100.8|4
1724795200000|2024-08-27 21:46:40|177446.9|177104.9|177439.3|177097.3|177446.9|177104.9|177439.3|177097.3|2
1724795210000|2024-08-27 21:46:50|177447.1|177105.1|177477.3|177135.3|177477.3|177135.3|177439.5|177097.5|5
1724795220000|2024-08-27 21:47:00|177472.7|177130.7|177442.4|177100.4|177476.9|177134.9|177439.9|177097.9|5
1724795230000|2024-08-27 21:47:10|177436.5|177094.5|177442.6|177100.6|177445.7|177103.7|177436.5|177094.5|3
1724795240000|2024-08-27 21:47:20|177436.6|177094.6|177445.9|177103.9|177445.9|177103.9|177436.6|177094.6|3
1724795250000|2024-08-27 21:47:30|177446|177104|177443.1|177101.1|177446|177104|177439.7|177097.7|4
1724795260000|2024-08-27 21:47:40|177442.6|177100.6|177443.2|177101.2|177443.2|177101.2|177442.6|177100.6|2
1724795270000|2024-08-27 21:47:50|177446.3|177104.3|177448.6|177106.6|177489.9|177147.9|177424.1|177082.1|6
1724795280000|2024-08-27 21:48:00|177444.6|177102.6|177504.7|177162.7|177505.4|177163.4|177444.6|177102.6|9
1724795300000|2024-08-27 21:48:20|177382.8|177040.8|177385.2|177043.2|177385.2|177043.2|177382.8|177040.8|2
1724795310000|2024-08-27 21:48:30|177391|177049|177387.2|177045.2|177405.6|177063.6|177387.2|177045.2|7
1724795320000|2024-08-27 21:48:40|177394.2|177052.2|177400.1|177058.1|177402.6|177060.6|177394.2|177052.2|3
1724795330000|2024-08-27 21:48:50|177402.9|177060.9|177392.8|177050.8|177406.5|177064.5|177392.8|177050.8|4
1724795340000|2024-08-27 21:49:00|177394.1|177052.1|177408.4|177066.4|177408.4|177066.4|177394.1|177052.1|3
1724795350000|2024-08-27 21:49:10|177396.3|177054.3|177396.4|177054.4|177396.4|177054.4|177396.3|177054.3|2
1724795360000|2024-08-27 21:49:20|177392.8|177050.8|177392.8|177050.8|177396.4|177054.4|177392.8|177050.8|3
1724795370000|2024-08-27 21:49:30|177396.1|177054.1|177392.4|177050.4|177396.1|177054.1|177392.4|177050.4|2
1724795380000|2024-08-27 21:49:40|177392.5|177050.5|177392.4|177050.4|177396|177054|177392.3|177050.3|4
1724795390000|2024-08-27 21:49:50|177392.2|177050.2|177438.8|177096.8|177439.5|177097.5|177392.1|177050.1|4
1724795400000|2024-08-27 21:50:00|177435.1|177093.1|177444|177102|177444|177102|177435|177093|4
1724795410000|2024-08-27 21:50:10|177440.7|177098.7|177440.8|177098.8|177444|177102|177440.7|177098.7|3
1724795420000|2024-08-27 21:50:20|177372.4|177030.4|177372.4|177030.4|177372.4|177030.4|177372.4|177030.4|1
1724796650000|2024-08-27 22:10:50|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724796710000|2024-08-27 22:11:50|177345.2|177003.2|177345.3|177003.3|177345.3|177003.3|177345.2|177003.2|2
1724796720000|2024-08-27 22:12:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724796990000|2024-08-27 22:16:30|177394.2|177052.2|177345.6|177003.6|177394.2|177052.2|177345.6|177003.6|2
1724797000000|2024-08-27 22:16:40|177345.4|177003.4|177345.4|177003.4|177345.4|177003.4|177345.4|177003.4|1
1724797100000|2024-08-27 22:18:20|177392.5|177050.5|177392.5|177050.5|177392.5|177050.5|177392.5|177050.5|1
1724797110000|2024-08-27 22:18:30|177395.8|177053.8|177395.8|177053.8|177395.8|177053.8|177395.8|177053.8|1
1724797150000|2024-08-27 22:19:10|177395.7|177053.7|177395.7|177053.7|177395.7|177053.7|177395.7|177053.7|1
1724797180000|2024-08-27 22:19:40|177395.6|177053.6|177395.6|177053.6|177395.6|177053.6|177395.6|177053.6|1
1724797210000|2024-08-27 22:20:10|177345.4|177003.4|177345.4|177003.4|177345.4|177003.4|177345.4|177003.4|1
1724797260000|2024-08-27 22:21:00|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|1
1724797310000|2024-08-27 22:21:50|177345|177003|177344.9|177002.9|177345|177003|177344.9|177002.9|2
1724797320000|2024-08-27 22:22:00|177389.8|177047.8|177344.9|177002.9|177389.8|177047.8|177344.9|177002.9|2
1724797350000|2024-08-27 22:22:30|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724797370000|2024-08-27 22:22:50|177345|177003|177345.1|177003.1|177345.1|177003.1|177345|177003|2
1724797430000|2024-08-27 22:23:50|177394|177052|177397.7|177055.7|177397.7|177055.7|177345.4|177003.4|3
1724797440000|2024-08-27 22:24:00|177345.3|177003.3|177345.3|177003.3|177345.3|177003.3|177345.3|177003.3|1
1724797450000|2024-08-27 22:24:10|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|1
1724797480000|2024-08-27 22:24:40|177392.2|177050.2|177389.8|177047.8|177392.2|177050.2|177389.8|177047.8|2
1724797490000|2024-08-27 22:24:50|177392.9|177050.9|177389.8|177047.8|177392.9|177050.9|177389.8|177047.8|2
1724797500000|2024-08-27 22:25:00|177395.1|177053.1|177345.3|177003.3|177395.7|177053.7|177345.3|177003.3|3
1724797550000|2024-08-27 22:25:50|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|1
1724797560000|2024-08-27 22:26:00|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|1
1724797650000|2024-08-27 22:27:30|177392.1|177050.1|177392.1|177050.1|177392.1|177050.1|177392.1|177050.1|1
1724797670000|2024-08-27 22:27:50|177392|177050|177395.4|177053.4|177395.4|177053.4|177392|177050|2
1724797680000|2024-08-27 22:28:00|177391.7|177049.7|177391.7|177049.7|177391.7|177049.7|177391.7|177049.7|1
1724797700000|2024-08-27 22:28:20|177394.7|177052.7|177394.7|177052.7|177394.7|177052.7|177394.7|177052.7|1
1724797760000|2024-08-27 22:29:20|177393.2|177051.2|177393.2|177051.2|177393.2|177051.2|177393.2|177051.2|1
1724797780000|2024-08-27 22:29:40|177393.1|177051.1|177393.1|177051.1|177393.1|177051.1|177393.1|177051.1|1
1724797810000|2024-08-27 22:30:10|177392.4|177050.4|177392.4|177050.4|177392.4|177050.4|177392.4|177050.4|1
1724797830000|2024-08-27 22:30:30|177392.3|177050.3|177392.3|177050.3|177392.3|177050.3|177392.3|177050.3|1
1724797870000|2024-08-27 22:31:10|177395.1|177053.1|177395.1|177053.1|177395.1|177053.1|177395.1|177053.1|1
1724797890000|2024-08-27 22:31:30|177395|177053|177395|177053|177395|177053|177395|177053|1
1724797940000|2024-08-27 22:32:20|177397.9|177055.9|177397.9|177055.9|177397.9|177055.9|177397.9|177055.9|1
1724797980000|2024-08-27 22:33:00|177398.6|177056.6|177398.6|177056.6|177398.6|177056.6|177398.6|177056.6|1
1724798030000|2024-08-27 22:33:50|177399.5|177057.5|177399.5|177057.5|177399.5|177057.5|177399.5|177057.5|1
1724798040000|2024-08-27 22:34:00|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|1
1724798150000|2024-08-27 22:35:50|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|1
1724798160000|2024-08-27 22:36:00|177389.8|177047.8|177387.9|177045.9|177389.8|177047.8|177387.9|177045.9|2
1724798170000|2024-08-27 22:36:10|177387.8|177045.8|177390|177048|177390|177048|177387.8|177045.8|2
1724798200000|2024-08-27 22:36:40|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724798210000|2024-08-27 22:36:50|177392.3|177050.3|177392.3|177050.3|177392.3|177050.3|177392.3|177050.3|1
1724798230000|2024-08-27 22:37:10|177392.2|177050.2|177392.2|177050.2|177392.2|177050.2|177392.2|177050.2|1
1724798250000|2024-08-27 22:37:30|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|177345.1|177003.1|1
1724798320000|2024-08-27 22:38:40|177396.8|177054.8|177396.8|177054.8|177396.8|177054.8|177396.8|177054.8|1
1724798360000|2024-08-27 22:39:20|177399.3|177057.3|177399.3|177057.3|177399.3|177057.3|177399.3|177057.3|1
1724798380000|2024-08-27 22:39:40|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|1
1724798420000|2024-08-27 22:40:20|177399.8|177057.8|177345.2|177003.2|177399.8|177057.8|177345.2|177003.2|2
1724798430000|2024-08-27 22:40:30|177389.8|177047.8|177390.9|177048.9|177390.9|177048.9|177389.8|177047.8|2
1724798440000|2024-08-27 22:40:40|177390.8|177048.8|177393.5|177051.5|177393.6|177051.6|177346.1|177004.1|5
1724798470000|2024-08-27 22:41:10|177394.5|177052.5|177394.5|177052.5|177394.5|177052.5|177394.5|177052.5|1
1724798480000|2024-08-27 22:41:20|177389.8|177047.8|177396.4|177054.4|177396.4|177054.4|177345.5|177003.5|3
1724798490000|2024-08-27 22:41:30|177396.2|177054.2|177389.8|177047.8|177396.8|177054.8|177345.5|177003.5|15
1724798500000|2024-08-27 22:41:40|177396.7|177054.7|177389.8|177047.8|177396.7|177054.7|177345.2|177003.2|18
1724798530000|2024-08-27 22:42:10|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|177345.2|177003.2|1
1724798700000|2024-08-27 22:45:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724798750000|2024-08-27 22:45:50|177389.1|177047.1|177389.1|177047.1|177389.1|177047.1|177389.1|177047.1|1
1724798760000|2024-08-27 22:46:00|177391.5|177049.5|177391.5|177049.5|177391.5|177049.5|177391.5|177049.5|1
1724798770000|2024-08-27 22:46:10|177389.8|177047.8|177392.1|177050.1|177392.1|177050.1|177389.8|177047.8|2
1724798800000|2024-08-27 22:46:40|177392.8|177050.8|177392.8|177050.8|177392.8|177050.8|177392.8|177050.8|1
1724798810000|2024-08-27 22:46:50|177392.7|177050.7|177392.7|177050.7|177392.7|177050.7|177392.7|177050.7|1
1724798820000|2024-08-27 22:47:00|177394.5|177052.5|177394.5|177052.5|177394.5|177052.5|177394.5|177052.5|1
1724798860000|2024-08-27 22:47:40|177369.3|177027.3|177369.3|177027.3|177369.3|177027.3|177369.3|177027.3|1
1724798870000|2024-08-27 22:47:50|177346.3|177004.3|177346.3|177004.3|177346.3|177004.3|177346.3|177004.3|1
1724798880000|2024-08-27 22:48:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724798920000|2024-08-27 22:48:40|177421.2|177079.2|177421.1|177079.1|177421.2|177079.2|177421.1|177079.1|2
1724798940000|2024-08-27 22:49:00|177421|177079|177420.4|177078.4|177421|177079|177420.4|177078.4|2
1724798950000|2024-08-27 22:49:10|177481.6|177139.6|177475.2|177133.2|177481.6|177139.6|177475.2|177133.2|5
1724798960000|2024-08-27 22:49:20|177473|177131|177472.4|177130.4|177473|177131|177472.4|177130.4|2
1724798970000|2024-08-27 22:49:30|177436.3|177094.3|177436.1|177094.1|177436.3|177094.3|177436.1|177094.1|2
1724798980000|2024-08-27 22:49:40|177435.5|177093.5|177436.1|177094.1|177436.1|177094.1|177435.4|177093.4|4
1724798990000|2024-08-27 22:49:50|177436.9|177094.9|177437.1|177095.1|177437.1|177095.1|177436.9|177094.9|2
1724799000000|2024-08-27 22:50:00|177437.5|177095.5|177437.5|177095.5|177437.5|177095.5|177437.5|177095.5|1
1724799020000|2024-08-27 22:50:20|177438.4|177096.4|177438.4|177096.4|177438.4|177096.4|177438.4|177096.4|1
1724799030000|2024-08-27 22:50:30|177438.3|177096.3|177438.3|177096.3|177438.3|177096.3|177438.3|177096.3|1
1724799040000|2024-08-27 22:50:40|177440.7|177098.7|177442.7|177100.7|177442.7|177100.7|177440.7|177098.7|2
1724799050000|2024-08-27 22:50:50|177443|177101|177389.8|177047.8|177443.4|177101.4|177389.8|177047.8|3
1724799150000|2024-08-27 22:52:30|177444.7|177102.7|177443.8|177101.8|177444.7|177102.7|177443.8|177101.8|4
1724799160000|2024-08-27 22:52:40|177443.3|177101.3|177443.2|177101.2|177443.3|177101.3|177443.2|177101.2|2
1724799190000|2024-08-27 22:53:10|177444|177102|177444.2|177102.2|177444.2|177102.2|177444|177102|2
1724799200000|2024-08-27 22:53:20|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724799240000|2024-08-27 22:54:00|177443.1|177101.1|177443.1|177101.1|177443.1|177101.1|177443.1|177101.1|1
1724799250000|2024-08-27 22:54:10|177442.6|177100.6|177442.2|177100.2|177442.6|177100.6|177442.2|177100.2|3
1724799260000|2024-08-27 22:54:20|177442.3|177100.3|177442.2|177100.2|177442.3|177100.3|177442.2|177100.2|2
1724799270000|2024-08-27 22:54:30|177442.6|177100.6|177442.7|177100.7|177442.7|177100.7|177442.6|177100.6|2
1724799300000|2024-08-27 22:55:00|177443.9|177101.9|177443.8|177101.8|177443.9|177101.9|177443.8|177101.8|2
1724799310000|2024-08-27 22:55:10|177443.4|177101.4|177443.3|177101.3|177443.4|177101.4|177443.3|177101.3|2
1724799320000|2024-08-27 22:55:20|177442.9|177100.9|177443.1|177101.1|177443.1|177101.1|177442.9|177100.9|2
1724799330000|2024-08-27 22:55:30|177443.2|177101.2|177443.2|177101.2|177443.2|177101.2|177443.2|177101.2|1
1724799350000|2024-08-27 22:55:50|177444.2|177102.2|177444.4|177102.4|177444.4|177102.4|177444.2|177102.2|2
1724799360000|2024-08-27 22:56:00|177444.6|177102.6|177389.8|177047.8|177444.6|177102.6|177389.8|177047.8|2
1724799370000|2024-08-27 22:56:10|177443.7|177101.7|177443.5|177101.5|177443.7|177101.7|177443.5|177101.5|2
1724799380000|2024-08-27 22:56:20|177442.6|177100.6|177442.6|177100.6|177442.6|177100.6|177442.6|177100.6|1
1724799410000|2024-08-27 22:56:50|177442.5|177100.5|177442.5|177100.5|177442.5|177100.5|177442.5|177100.5|1
1724799430000|2024-08-27 22:57:10|177442.4|177100.4|177442.4|177100.4|177442.4|177100.4|177442.4|177100.4|1
1724799440000|2024-08-27 22:57:20|177442.5|177100.5|177442.5|177100.5|177442.5|177100.5|177442.5|177100.5|1
1724799460000|2024-08-27 22:57:40|177443.8|177101.8|177443.8|177101.8|177443.8|177101.8|177443.8|177101.8|1
1724799470000|2024-08-27 22:57:50|177444.1|177102.1|177444.1|177102.1|177444.1|177102.1|177444.1|177102.1|1
1724799480000|2024-08-27 22:58:00|177444.4|177102.4|177444.5|177102.5|177444.5|177102.5|177444.4|177102.4|2
1724799490000|2024-08-27 22:58:10|177444.6|177102.6|177444.7|177102.7|177444.7|177102.7|177444.6|177102.6|2
1724799520000|2024-08-27 22:58:40|177389.8|177047.8|177396.6|177054.6|177396.6|177054.6|177389.8|177047.8|2
1724799530000|2024-08-27 22:58:50|177345.3|177003.3|177345.3|177003.3|177345.3|177003.3|177345.3|177003.3|1
1724799540000|2024-08-27 22:59:00|177389|177047|177389|177047|177389|177047|177389|177047|1
1724799570000|2024-08-27 22:59:30|177391.9|177049.9|177391.9|177049.9|177391.9|177049.9|177391.9|177049.9|1
1724799590000|2024-08-27 22:59:50|177345.7|177003.7|177389.8|177047.8|177389.8|177047.8|177345.7|177003.7|2
1724799600000|2024-08-27 23:00:00|177439.3|177097.3|177389.8|177047.8|177439.3|177097.3|177389.8|177047.8|2
1724799620000|2024-08-27 23:00:20|177391.9|177049.9|177391.9|177049.9|177391.9|177049.9|177391.9|177049.9|1
1724799660000|2024-08-27 23:01:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|1
1724799720000|2024-08-27 23:02:00|177432.5|177090.5|177432.7|177090.7|177432.7|177090.7|177432.5|177090.5|2
1724799730000|2024-08-27 23:02:10|177433.3|177091.3|177433.4|177091.4|177433.4|177091.4|177433.3|177091.3|2
1724799740000|2024-08-27 23:02:20|177433.9|177091.9|177433.9|177091.9|177433.9|177091.9|177433.9|177091.9|1
1724799770000|2024-08-27 23:02:50|177432.9|177090.9|177432.8|177090.8|177432.9|177090.9|177432.8|177090.8|2
1724799780000|2024-08-27 23:03:00|177413.6|177071.6|177414.5|177072.5|177414.5|177072.5|177413.6|177071.6|2
1724799790000|2024-08-27 23:03:10|177414.9|177072.9|177415|177073|177415|177073|177414.9|177072.9|2
1724799800000|2024-08-27 23:03:20|177415.3|177073.3|177415.5|177073.5|177415.5|177073.5|177415.3|177073.3|2
1724799820000|2024-08-27 23:03:40|177428.8|177086.8|177456.6|177114.6|177456.6|177114.6|177428.3|177086.3|3
1724799830000|2024-08-27 23:03:50|177455.2|177113.2|177387.3|177045.3|177455.2|177113.2|177387.3|177045.3|6
1724799850000|2024-08-27 23:04:10|177395.9|177053.9|177457.3|177137.7|177563.8|177221.8|177395.9|177053.9|14
1724799860000|2024-08-27 23:04:20|177456.7|177139.3|177449.7|177132.6|177456.7|177139.3|177449.7|177132.6|3
1724799870000|2024-08-27 23:04:30|177449.3||177449.3||177449.3||177449.3||1
1724799880000|2024-08-27 23:04:40|177448.9||177448.9||177448.9||177448.9||1
1724799890000|2024-08-27 23:04:50|177438.4|177169.9|177522.1|177180.1|177522.1|177180.1|177438.4|177169.9|2
1724799900000|2024-08-27 23:05:00|177520.6|177178.6|177520.6|177178.6|177520.6|177178.6|177520.6|177178.6|1
1724799910000|2024-08-27 23:05:10|177520|177178|177447.4|177105.4|177520|177178|177446.2|177104.2|4
1724799920000|2024-08-27 23:05:20|177404.5|177133.8|177404.5|177132.7|177404.5|177133.8|177404.5|177129.4|4
1724799930000|2024-08-27 23:05:30|177418.9|177128|177418.9|177191|177418.9|177191|177418.9|177128|8
1724799940000|2024-08-27 23:05:40|177450.9|177191.1|177418.9|177189.6|177450.9|177191.7|177418.9|177189.3|4
1724799950000|2024-08-27 23:05:50|177354.3|177224.3|177354.6|177224.6|177354.6|177224.6|177354|177224|3
1724799960000|2024-08-27 23:06:00|177388.9|177140.4|177388.9|177149|177388.9|177149|177388.9|177140.4|7
1724799970000|2024-08-27 23:06:10||177150.9||177151.4||177151.4||177150.9|2
1724799980000|2024-08-27 23:06:20|177348.2|177218.2|177348.2|177218.2|177348.2|177218.2|177348.2|177218.2|1
1724799990000|2024-08-27 23:06:30|177348.3|177218.3|177348.3|177218.3|177348.3|177218.3|177348.3|177218.3|1
1724800000000|2024-08-27 23:06:40|177348.5|177218.5|177348.5|177218.5|177348.5|177218.5|177348.5|177218.5|1
1724800010000|2024-08-27 23:06:50|177348.6|177218.6|177359.9|177229.9|177359.9|177229.9|177348.6|177218.6|3
1724800020000|2024-08-27 23:07:00|177360|177230|177360.5|177230.5|177360.5|177230.5|177348.8|177218.8|5
1724800030000|2024-08-27 23:07:10|177346.9|177216.9|177362.1|177232.1|177362.1|177232.1|177344|177214|11
1724800040000|2024-08-27 23:07:20|177362.4|177232.4|177362.9|177232.9|177362.9|177232.9|177362.4|177232.4|3
1724800050000|2024-08-27 23:07:30|177363.4|177233.4|177355.3|177225.3|177367.5|177237.5|177355.3|177225.3|7
1724800060000|2024-08-27 23:07:40|177355.6|177225.6|177367.1|177237.1|177368.9|177238.9|177355.6|177225.6|8
1724800070000|2024-08-27 23:07:50|177355.3|177225.3|177368.4|177238.4|177368.4|177238.4|177355.3|177225.3|4
1724800080000|2024-08-27 23:08:00|177423|177183.4|177408.8|177172.1|177423|177183.4|177408.8|177171.4|6
1724800090000|2024-08-27 23:08:10|177408.7|177172.2|177408.5|177173.4|177408.7|177173.4|177408.5|177172.2|6
1724800100000|2024-08-27 23:08:20|177408.4|177173.5|177408.1|177174.2|177408.4|177174.2|177408.1|177173.5|6
1724800110000|2024-08-27 23:08:30|177361|177170.3|177367.8|177237.8|177374.7|177244.7|177361|177170.3|7
1724800120000|2024-08-27 23:08:40|177368.2|177238.2|177368.5|177238.5|177368.5|177238.5|177367.9|177237.9|3
1724800130000|2024-08-27 23:08:50|177368.6|177238.6|177368.6|177238.6|177368.6|177238.6|177368.6|177238.6|1
1724800140000|2024-08-27 23:09:00|177369.1|177239.1|177468.8|177166.3|177468.8|177240.9|177363.1|177155.2|8
1724800150000|2024-08-27 23:09:10|177453.2|177161|177452.4|177162.7|177453.2|177162.7|177452.4|177161|8
1724800160000|2024-08-27 23:09:20|177451.5|177162.8|177412.7|177184.8|177451.5|177184.8|177412.7|177162.8|5
1724800170000|2024-08-27 23:09:30|177412.6|177184.9|177412.3|177185.1|177412.6|177185.1|177412.3|177184.9|4
1724800180000|2024-08-27 23:09:40|177412.2|177185.2|177367|177237|177412.3|177237|177367|177185.2|4
1724800190000|2024-08-27 23:09:50|177393.4|177191.9|177393.4|177192.3|177393.4|177192.3|177393.4|177191.3|3
1724800200000|2024-08-27 23:10:00|177359.3|177229.3|177426.5|177202.4|177449.5|177235.1|177359.3|177151.7|17
1724800210000|2024-08-27 23:10:10|177417.7|177201.5|177417.1|177197.8|177417.7|177201.5|177417.1|177195|10
1724800220000|2024-08-27 23:10:20|177416.9|177197.9|177416.5|177198.9|177416.9|177198.9|177416.5|177196.2|7
1724800230000|2024-08-27 23:10:30|177370.6|177240.6|177371.2|177241.2|177371.2|177241.2|177369.1|177239.1|7
1724800240000|2024-08-27 23:10:40|177369.4|177239.4|177369.6|177239.6|177370.8|177240.8|177368.7|177238.7|10
1724800250000|2024-08-27 23:10:50|177367.2|177237.2|177372.8|177242.8|177372.8|177242.8|177367.2|177237.2|4
1724800260000|2024-08-27 23:11:00|177456.8|177221.2|177456.7|177182.9|177457|177221.2|177456.7|177182.9|4
1724800270000|2024-08-27 23:11:10|177455.8|177163.9|177455.1|177164.1|177455.8|177164.1|177455.1|177163.9|5
1724800280000|2024-08-27 23:11:20|177455|177157.8|177408.8|177181.3|177455|177181.3|177408.8|177135.1|11
1724800290000|2024-08-27 23:11:30|177407.3|177181.4|177407.3|177182.6|177407.3|177182.6|177407.3|177181.4|3
1724800300000|2024-08-27 23:11:40|177407.4|177182.5|177407.4|177182.9|177407.4|177182.9|177407.4|177182.5|5
1724800310000|2024-08-27 23:11:50|177369.3|177239.3|177441.2|177217.7|177441.2|177239.3|177369.3|177217.7|3
1724800320000|2024-08-27 23:12:00|177382.6|177252.6|177383|177253|177405.6|177275.6|177369.3|177239.3|6
1724800330000|2024-08-27 23:12:10|177372.7|177242.7|177409|177182.4|177409|177250|177372.7|177182.4|5
1724800340000|2024-08-27 23:12:20|177409.1|177182.1|177407.8|177179.6|177409.1|177182.5|177407.8|177179.5|13
1724800350000|2024-08-27 23:12:30|177406.6|177180.4|177406.6|177180.4|177406.6|177180.4|177406.6|177180.3|4
1724800360000|2024-08-27 23:12:40|177406|177180.9|177377.1|177247.1|177406.6|177269.9|177377.1|177180.3|14
1724800370000|2024-08-27 23:12:50|177380.2|177164.1|177350.5|177144.5|177380.2|177164.1|177350.1|177144.4|12
1724800380000|2024-08-27 23:13:00|177351.2|177145.3|177352.8|177144|177352.8|177145.4|177351.2|177144|9
1724800390000|2024-08-27 23:13:10|177352.2|177144.4|177352.3|177144.8|177352.3|177144.8|177352.2|177144.4|3
1724800400000|2024-08-27 23:13:20|177377.2|177145.4|177377.4|177171.4|177377.4|177171.4|177377.2|177139.5|4
1724800410000|2024-08-27 23:13:30||177173.5||177172.6||177174.2||177171.8|5
1724800420000|2024-08-27 23:13:40|177319.6|177173.3|177319.6|177189.6|177319.6|177189.6|177319.6|177173.3|3
1724800430000|2024-08-27 23:13:50|177319.4|177189.4|177352.7|177145.2|177352.9|177189.4|177319.4|177145.1|5
1724800440000|2024-08-27 23:14:00|177352.4|177146.3|177352.2|177147.5|177352.4|177147.5|177352.2|177146.3|7
1724800450000|2024-08-27 23:14:10|177352.1|177147.6|177315.8|177185.8|177352.1|177185.8|177314.4|177147.6|8
1724800460000|2024-08-27 23:14:20|177315.9|177185.9|177318.1|177188.1|177318.1|177188.1|177315.9|177185.9|2
1724800470000|2024-08-27 23:14:30|177318|177188|177318.3|177188.3|177318.3|177188.3|177318|177188|3
1724800480000|2024-08-27 23:14:40|177318.4|177188.4|177314.8|177184.8|177318.4|177188.4|177314.8|177184.8|2
1724800490000|2024-08-27 23:14:50|177314.9|177184.9|177323.4|177193.4|177326.4|177196.4|177313.3|177183.3|5
1724800500000|2024-08-27 23:15:00|177323.7|177193.7|177324|177194|177324|177194|177323.7|177193.7|2
1724800510000|2024-08-27 23:15:10|177316.6|177186.6|177325.6|177195.6|177327.1|177197.1|177315.4|177185.4|4
1724800520000|2024-08-27 23:15:20|177325.7|177195.7|177327.4|177197.4|177327.4|177197.4|177325.7|177195.7|2
1724800530000|2024-08-27 23:15:30|177327.8|177197.8|177327.8|177197.8|177327.8|177197.8|177327.8|177197.8|1
1724800540000|2024-08-27 23:15:40|177333.9|177203.9|177333.9|177203.9|177333.9|177203.9|177333.9|177203.9|1
1724800550000|2024-08-27 23:15:50|177334.8|177204.8|177379|177168.7|177379|177204.8|177334.8|177168.7|3
1724800560000|2024-08-27 23:16:00|177324.7|177168.5|177324.8|177194.8|177324.8|177194.8|177324.7|177168.5|3
1724800580000|2024-08-27 23:16:20|177324.9|177194.9|177326.6|177196.6|177328.5|177198.5|177324.9|177194.9|4
1724800590000|2024-08-27 23:16:30|177329.6|177199.6|177361.4|177231.4|177361.4|177231.4|177329.6|177199.6|3
1724800600000|2024-08-27 23:16:40|177362.5|177232.5|177362.5|177232.5|177362.5|177232.5|177362.5|177232.5|1
1724800610000|2024-08-27 23:16:50|177362.4|177232.4|177362.4|177232.4|177362.4|177232.4|177362.4|177232.4|1
1724800620000|2024-08-27 23:17:00|177362.7|177232.7|177334.9|177204.9|177362.7|177232.7|177334.9|177204.9|5
1724800630000|2024-08-27 23:17:10|177342|177212|177342|177212|177342|177212|177342|177212|1
1724800650000|2024-08-27 23:17:30|177341.9|177211.9|177361.9|177231.9|177361.9|177231.9|177341.9|177211.9|2
1724800660000|2024-08-27 23:17:40|177361.8|177231.8|177361.8|177231.8|177361.8|177231.8|177361.8|177231.8|1
1724800670000|2024-08-27 23:17:50|177361.4|177231.4|177341.8|177211.8|177361.4|177231.4|177341.8|177211.8|2
1724800680000|2024-08-27 23:18:00|177342.4|177212.4|177344.1|177214.1|177356|177226|177342.4|177212.4|4
1724800690000|2024-08-27 23:18:10|177328.8|177198.8|177343.7|177213.7|177343.7|177213.7|177328.8|177198.8|2
1724800710000|2024-08-27 23:18:30|177364.6|177234.6|177361.8|177231.8|177365.5|177235.5|177361.8|177231.8|6
1724800720000|2024-08-27 23:18:40|177362.7|177232.7|177362.5|177232.5|177364|177234|177362.5|177232.5|3
1724800730000|2024-08-27 23:18:50|177361.6|177231.6|177340.8|177210.8|177363|177233|177340.8|177210.8|4
1724800740000|2024-08-27 23:19:00|177340.3|177210.3|177340.5|177210.5|177340.5|177210.5|177340.3|177210.3|2
1724800750000|2024-08-27 23:19:10|177341.1|177211.1|177341.4|177211.4|177341.4|177211.4|177341.1|177211.1|2
1724800760000|2024-08-27 23:19:20|177362.7|177232.7|177362.7|177232.7|177362.7|177232.7|177362.7|177232.7|1
1724800780000|2024-08-27 23:19:40|177337.7|177207.7|177336.6|177206.6|177337.7|177207.7|177336.6|177206.6|2
1724800790000|2024-08-27 23:19:50|177337.7|177207.7|177332|177202|177337.7|177207.7|177332|177202|6
1724800810000|2024-08-27 23:20:10|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|1
1724800820000|2024-08-27 23:20:20|177335.8|177205.8|177335.8|177205.8|177335.8|177205.8|177335.8|177205.8|1
1724800840000|2024-08-27 23:20:40|177331.1|177201.1|177331.1|177201.1|177331.1|177201.1|177331.1|177201.1|1
1724800860000|2024-08-27 23:21:00|177331.5|177201.5|177334.1|177204.1|177334.1|177204.1|177330.8|177200.8|5
1724800870000|2024-08-27 23:21:10|177331.7|177201.7|177333.1|177203.1|177338.1|177208.1|177331.1|177201.1|5
1724800880000|2024-08-27 23:21:20|177338.2|177208.2|177339.7|177209.7|177339.7|177209.7|177333.2|177203.2|5
1724800890000|2024-08-27 23:21:30|177339.3|177209.3|177333.7|177203.7|177339.7|177209.7|177333.7|177203.7|9
1724800900000|2024-08-27 23:21:40|177339.1|177209.1|177344.6|177214.6|177344.8|177214.8|177339.1|177209.1|8
1724800910000|2024-08-27 23:21:50|177339.9|177209.9|177344.6|177214.6|177344.6|177214.6|177339.8|177209.8|4
1724800920000|2024-08-27 23:22:00|177345.7|177215.7|177345.6|177215.6|177346.2|177216.2|177340.2|177210.2|4
1724800930000|2024-08-27 23:22:10|177344.4|177214.4|177346.9|177216.9|177346.9|177216.9|177343.9|177213.9|3
1724800940000|2024-08-27 23:22:20|177351.4|177221.4|177351.4|177221.4|177351.4|177221.4|177351.4|177221.4|1
1724800950000|2024-08-27 23:22:30|177343.3|177213.3|177351.3|177221.3|177351.3|177221.3|177343.3|177213.3|2
1724800970000|2024-08-27 23:22:50|177351|177221|177344|177214|177351|177221|177344|177214|2
1724800990000|2024-08-27 23:23:10|177344.9|177214.9|177341.5|177211.5|177344.9|177214.9|177341.5|177211.5|2
1724801000000|2024-08-27 23:23:20|177352.9|177222.9|177351.6|177221.6|177352.9|177222.9|177351.6|177221.6|2
1724801010000|2024-08-27 23:23:30|177352.4|177222.4|177352.3|177222.3|177352.4|177222.4|177344.3|177214.3|5
1724801020000|2024-08-27 23:23:40|177342.3|177212.3|177342.4|177212.4|177342.4|177212.4|177342.3|177212.3|2
1724801050000|2024-08-27 23:24:10|177342.1|177212.1|177351.9|177221.9|177351.9|177221.9|177342.1|177212.1|2
1724801060000|2024-08-27 23:24:20|177343.7|177213.7|177351.9|177221.9|177351.9|177221.9|177343.7|177213.7|2
1724801080000|2024-08-27 23:24:40|177343.7|177213.7|177340.7|177210.7|177351.9|177221.9|177340.6|177210.6|7
1724801090000|2024-08-27 23:24:50|177344.5|177214.5|177344.5|177214.5|177344.5|177214.5|177344.5|177214.5|1
1724801100000|2024-08-27 23:25:00|177341|177211|177341|177211|177341|177211|177341|177211|1
1724801110000|2024-08-27 23:25:10|177352.8|177222.8|177350.7|177220.7|177352.8|177222.8|177350.7|177220.7|4
1724801120000|2024-08-27 23:25:20|177355.1|177225.1|177355.1|177225.1|177355.1|177225.1|177355.1|177225.1|1
1724801130000|2024-08-27 23:25:30|177341|177211|177341|177211|177341|177211|177341|177211|1
1724801140000|2024-08-27 23:25:40|177341.6|177211.6|177341.6|177211.6|177341.6|177211.6|177341.6|177211.6|1
1724801150000|2024-08-27 23:25:50|177341.2|177211.2|177341.2|177211.2|177341.2|177211.2|177341.2|177211.2|1
1724801160000|2024-08-27 23:26:00|177341.7|177211.7|177341|177211|177341.7|177211.7|177341|177211|2
1724801170000|2024-08-27 23:26:10|177354.5|177224.5|177355.3|177225.3|177356.5|177226.5|177343|177213|6
1724801180000|2024-08-27 23:26:20|177346.1|177216.1|177345.2|177215.2|177346.5|177216.5|177344.6|177214.6|6
1724801190000|2024-08-27 23:26:30|177340.7|177210.7|177341.3|177211.3|177345.4|177215.4|177340.7|177210.7|4
1724801200000|2024-08-27 23:26:40|177340.8|177210.8|177340.8|177210.8|177340.8|177210.8|177340.8|177210.8|1
1724801210000|2024-08-27 23:26:50|177341.8|177211.8|177340.1|177210.1|177341.8|177211.8|177340.1|177210.1|3
1724801220000|2024-08-27 23:27:00|177341.6|177211.6|177340.3|177210.3|177341.6|177211.6|177340|177210|4
1724801230000|2024-08-27 23:27:10|177341.7|177211.7|177341.6|177211.6|177341.7|177211.7|177340.3|177210.3|4
1724801240000|2024-08-27 23:27:20|177354.2|177224.2|177354.2|177224.2|177354.2|177224.2|177354.2|177224.2|1
1724801250000|2024-08-27 23:27:30|177355.6|177225.6|177354.3|177224.3|177355.6|177225.6|177354.3|177224.3|2
1724801260000|2024-08-27 23:27:40|177354.8|177224.8|177340.9|177210.9|177354.8|177224.8|177340.9|177210.9|2
1724801270000|2024-08-27 23:27:50|177341.4|177211.4|177341.4|177211.4|177341.4|177211.4|177341.4|177211.4|1
1724801280000|2024-08-27 23:28:00|177340.4|177210.4|177340.4|177210.4|177340.4|177210.4|177340.4|177210.4|1
1724801290000|2024-08-27 23:28:10|177340.9|177210.9|177340.9|177210.9|177340.9|177210.9|177340.9|177210.9|1
1724801300000|2024-08-27 23:28:20|177354.7|177224.7|177354.7|177224.7|177354.7|177224.7|177346|177216|5
1724801310000|2024-08-27 23:28:30|177345.5|177215.5|177354.2|177224.2|177354.2|177224.2|177345.5|177215.5|2
1724801320000|2024-08-27 23:28:40|177352.9|177222.9|177345.3|177215.3|177352.9|177222.9|177337|177207|6
1724801330000|2024-08-27 23:28:50|177338.1|177208.1|177337.3|177207.3|177338.1|177208.1|177337.3|177207.3|3
1724801340000|2024-08-27 23:29:00|177337.6|177207.6|177344.7|177214.7|177344.7|177214.7|177337.3|177207.3|6
1724801350000|2024-08-27 23:29:10|177337.5|177207.5|177337.5|177207.5|177337.5|177207.5|177337.5|177207.5|1
1724801360000|2024-08-27 23:29:20|177337.1|177207.1|177337.2|177207.2|177337.2|177207.2|177336.8|177206.8|4
1724801380000|2024-08-27 23:29:40|177352|177222|177351.7|177221.7|177352|177222|177351.7|177221.7|2
1724801400000|2024-08-27 23:30:00|177342.7|177212.7|177342.4|177212.4|177343.3|177213.3|177342.3|177212.3|5
1724801410000|2024-08-27 23:30:10|177336.9|177206.9|177343.5|177213.5|177343.5|177213.5|177336.9|177206.9|5
1724801420000|2024-08-27 23:30:20|177343|177213|177343|177213|177343|177213|177343|177213|1
1724801430000|2024-08-27 23:30:30|177350.6|177220.6|177352.8|177222.8|177352.8|177222.8|177350.6|177220.6|4
1724801440000|2024-08-27 23:30:40|177352|177222|177352|177222|177352|177222|177352|177222|1
1724801450000|2024-08-27 23:30:50|177343.3|177213.3|177344.1|177214.1|177344.1|177214.1|177343|177213|3
1724801460000|2024-08-27 23:31:00|177343.9|177213.9|177337.7|177207.7|177343.9|177213.9|177337.1|177207.1|5
1724801470000|2024-08-27 23:31:10|177343.9|177213.9|177326.4|177196.4|177343.9|177213.9|177326.4|177196.4|2
1724801480000|2024-08-27 23:31:20|177326.7|177196.7|177325.2|177195.2|177326.7|177196.7|177325.2|177195.2|3
1724801490000|2024-08-27 23:31:30|177326.1|177196.1|177326.2|177196.2|177326.2|177196.2|177326.1|177196.1|2
1724801510000|2024-08-27 23:31:50|177325.1|177195.1|177325.2|177195.2|177325.9|177195.9|177325.1|177195.1|4
1724801520000|2024-08-27 23:32:00|177325.1|177195.1|177326.1|177196.1|177326.1|177196.1|177325.1|177195.1|2
1724801530000|2024-08-27 23:32:10|177325.6|177195.6|177326.2|177196.2|177326.2|177196.2|177325.6|177195.6|2
1724801540000|2024-08-27 23:32:20|177326.8|177196.8|177326.8|177196.8|177326.8|177196.8|177326.8|177196.8|1
1724801550000|2024-08-27 23:32:30|177327.3|177197.3|177327|177197|177327.3|177197.3|177327|177197|2
1724801560000|2024-08-27 23:32:40|177327.9|177197.9|177327.9|177197.9|177327.9|177197.9|177327.9|177197.9|1
1724801570000|2024-08-27 23:32:50|177328.8|177198.8|177327.4|177197.4|177328.8|177198.8|177327.4|177197.4|2
1724801580000|2024-08-27 23:33:00|177323.5|177193.5|177321.6|177191.6|177323.5|177193.5|177321.6|177191.6|4
1724801590000|2024-08-27 23:33:10|177322.4|177192.4|177322.5|177192.5|177322.5|177192.5|177322.3|177192.3|3
1724801600000|2024-08-27 23:33:20|177322|177192|177325.6|177195.6|177325.6|177195.6|177321.8|177191.8|7
1724801610000|2024-08-27 23:33:30|177325.1|177195.1|177325.2|177195.2|177325.2|177195.2|177325.1|177195.1|2
1724801620000|2024-08-27 23:33:40|177326.7|177196.7|177324.9|177194.9|177326.7|177196.7|177324.9|177194.9|3
1724801630000|2024-08-27 23:33:50|177324.3|177194.3|177324.3|177194.3|177324.3|177194.3|177324.3|177194.3|1
1724801660000|2024-08-27 23:34:20|177327.2|177197.2|177323.9|177193.9|177327.4|177197.4|177323.9|177193.9|4
1724801670000|2024-08-27 23:34:30|177323.4|177193.4|177324.7|177194.7|177324.7|177194.7|177323.4|177193.4|2
1724801680000|2024-08-27 23:34:40|177324.2|177194.2|177324.2|177194.2|177324.2|177194.2|177324.2|177194.2|1
1724801690000|2024-08-27 23:34:50|177324.3|177194.3|177323.6|177193.6|177324.3|177194.3|177323.6|177193.6|2
1724801700000|2024-08-27 23:35:00|177326.3|177196.3|177326.3|177196.3|177326.3|177196.3|177326.3|177196.3|1
1724801710000|2024-08-27 23:35:10|177327.8|177197.8|177327.8|177197.8|177327.8|177197.8|177327.8|177197.8|1
1724801720000|2024-08-27 23:35:20|177327.9|177197.9|177333.6|177203.6|177333.6|177203.6|177327.9|177197.9|4
1724801730000|2024-08-27 23:35:30|177332.4|177202.4|177320.5|177190.5|177335.4|177202.4|177297.2|177133|7
1724801740000|2024-08-27 23:35:40|177320.1|177190.1|177320.1|177190.1|177320.1|177190.1|177320.1|177190.1|1
1724801750000|2024-08-27 23:35:50|177320.4|177190.4|177320.4|177190.4|177320.4|177190.4|177320.4|177190.4|1
1724801760000|2024-08-27 23:36:00|177320.6|177190.6|177320.7|177190.7|177320.7|177190.7|177320.6|177190.6|2
1724801770000|2024-08-27 23:36:10|177322.4|177192.4|177321.5|177191.5|177322.4|177192.4|177321.5|177191.5|2
1724801790000|2024-08-27 23:36:30|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|1
1724801810000|2024-08-27 23:36:50|177318.9|177188.9|177318.9|177188.9|177318.9|177188.9|177318.9|177188.9|1
1724801820000|2024-08-27 23:37:00|177320.1|177190.1|177321.1|177191.1|177321.1|177191.1|177320.1|177190.1|2
1724801840000|2024-08-27 23:37:20|177319.8|177189.8|177318.6|177188.6|177319.8|177189.8|177318.6|177188.6|2
1724801850000|2024-08-27 23:37:30|177320.1|177190.1|177320.1|177190.1|177320.1|177190.1|177320.1|177190.1|1
1724801860000|2024-08-27 23:37:40|177319.2|177189.2|177319.2|177189.2|177319.2|177189.2|177319.2|177189.2|1
1724801870000|2024-08-27 23:37:50|177320.7|177190.7|177322.8|177192.8|177322.8|177192.8|177320.7|177190.7|2
1724801880000|2024-08-27 23:38:00|177323.5|177193.5|177322.3|177192.3|177323.5|177193.5|177322.3|177192.3|2
1724801900000|2024-08-27 23:38:20|177320.3|177190.3|177320.3|177190.3|177320.3|177190.3|177320.3|177190.3|1
1724801910000|2024-08-27 23:38:30|177325.3|177195.3|177325.4|177195.4|177325.4|177195.4|177325.3|177195.3|2
1724801930000|2024-08-27 23:38:50|177322.3|177192.3|177322.3|177192.3|177322.3|177192.3|177322.3|177192.3|1
1724801950000|2024-08-27 23:39:10|177322.6|177192.6|177326|177196|177326|177196|177322.6|177192.6|2
1724801960000|2024-08-27 23:39:20|177325|177195|177325|177195|177325|177195|177325|177195|1
1724801970000|2024-08-27 23:39:30|177325.9|177195.9|177325.9|177195.9|177325.9|177195.9|177325.9|177195.9|1
1724801980000|2024-08-27 23:39:40|177326|177196|177318.1|177188.1|177326|177196|177318.1|177188.1|5
1724801990000|2024-08-27 23:39:50|177320.4|177190.4|177320.4|177190.4|177320.4|177190.4|177320.4|177190.4|1
1724802000000|2024-08-27 23:40:00|177321.5|177191.5|177321.5|177191.5|177321.5|177191.5|177321.5|177191.5|1
1724802010000|2024-08-27 23:40:10|177319.4|177189.4|177318.5|177188.5|177319.4|177189.4|177318.5|177188.5|3
1724802030000|2024-08-27 23:40:30|177319.2|177189.2|177319.2|177189.2|177319.2|177189.2|177319.2|177189.2|1
1724802040000|2024-08-27 23:40:40|177319.3|177189.3|177321.3|177191.3|177321.3|177191.3|177319.3|177189.3|2
1724802050000|2024-08-27 23:40:50|177320.7|177190.7|177321.8|177191.8|177321.8|177191.8|177320.7|177190.7|2
1724802060000|2024-08-27 23:41:00|177320|177190|177319.5|177189.5|177320|177190|177319.5|177189.5|2
1724802070000|2024-08-27 23:41:10|177317.5|177187.5|177316.8|177186.8|177317.5|177187.5|177316.8|177186.8|2
1724802080000|2024-08-27 23:41:20|177317.5|177187.5|177317.5|177187.5|177317.5|177187.5|177317.5|177187.5|1
1724802090000|2024-08-27 23:41:30|177318.3|177188.3|177319.2|177189.2|177319.2|177189.2|177318.3|177188.3|2
1724802100000|2024-08-27 23:41:40|177319.4|177189.4|177319.4|177189.4|177319.4|177189.4|177319.4|177189.4|1
1724802110000|2024-08-27 23:41:50|177320.5|177190.5|177320.5|177190.5|177320.5|177190.5|177320.5|177190.5|1
1724802120000|2024-08-27 23:42:00|177319.4|177189.4|177318.2|177188.2|177319.4|177189.4|177318.2|177188.2|2
1724802130000|2024-08-27 23:42:10|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|1
1724802150000|2024-08-27 23:42:30|177321.4|177191.4|177321.4|177191.4|177321.4|177191.4|177321.4|177191.4|1
1724802170000|2024-08-27 23:42:50|177320|177190|177320|177190|177320|177190|177320|177190|1
1724802180000|2024-08-27 23:43:00|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|177319.9|177189.9|1
1724802190000|2024-08-27 23:43:10|177321|177191|177321|177191|177321|177191|177321|177191|1
1724802200000|2024-08-27 23:43:20|177320.7|177190.7|177320.7|177190.7|177320.7|177190.7|177320.7|177190.7|1
1724802210000|2024-08-27 23:43:30|177322.6|177192.6|177322.6|177192.6|177322.6|177192.6|177322.6|177192.6|1
1724802220000|2024-08-27 23:43:40|177321.2|177191.2|177321.2|177191.2|177321.2|177191.2|177321.2|177191.2|1
1724802230000|2024-08-27 23:43:50|177315|177185|177316.2|177186.2|177316.2|177186.2|177315|177185|3
1724802240000|2024-08-27 23:44:00|177315.8|177185.8|177315.8|177185.8|177315.8|177185.8|177315.8|177185.8|1
1724802250000|2024-08-27 23:44:10|177315.2|177185.2|177316|177186|177316|177186|177315.2|177185.2|3
1724802260000|2024-08-27 23:44:20|177320.8|177190.8|177319.3|177189.3|177320.8|177190.8|177319.1|177189.1|3
1724802270000|2024-08-27 23:44:30|177318.4|177188.4|177319.3|177189.3|177319.3|177189.3|177318.4|177188.4|2
1724802280000|2024-08-27 23:44:40|177320.6|177190.6|177317.7|177187.7|177320.6|177190.6|177317.7|177187.7|3
1724802290000|2024-08-27 23:44:50|177318.2|177188.2|177318.2|177188.2|177318.2|177188.2|177318.2|177188.2|1
1724802300000|2024-08-27 23:45:00|177323.4|177193.4|177323.4|177193.4|177323.4|177193.4|177323.4|177193.4|1
1724802310000|2024-08-27 23:45:10|177322.9|177192.9|177318|177188|177322.9|177192.9|177318|177188|2
1724802320000|2024-08-27 23:45:20|177320|177190|177320|177190|177320|177190|177320|177190|1
1724802330000|2024-08-27 23:45:30|177317.8|177187.8|177317.1|177187.1|177317.8|177187.8|177317.1|177187.1|2
1724802340000|2024-08-27 23:45:40|177321.6|177191.6|177323.4|177193.4|177323.4|177193.4|177321.6|177191.6|2
1724802350000|2024-08-27 23:45:50|177318.2|177188.2|177318.2|177188.2|177318.2|177188.2|177318.2|177188.2|1
1724802360000|2024-08-27 23:46:00|177325.3|177195.3|177319.5|177189.5|177325.3|177195.3|177319.5|177189.5|2
1724802370000|2024-08-27 23:46:10|177319.8|177189.8|177321.6|177191.6|177321.6|177191.6|177319.8|177189.8|2
1724802390000|2024-08-27 23:46:30|177320.4|177190.4|177319.2|177189.2|177320.8|177190.8|177319.2|177189.2|3
1724802400000|2024-08-27 23:46:40|177318.7|177188.7|177324.3|177194.3|177325.6|177195.6|177318.7|177188.7|4
1724802420000|2024-08-27 23:47:00|177320.2|177190.2|177320.2|177190.2|177320.2|177190.2|177320.2|177190.2|1
1724802430000|2024-08-27 23:47:10|177320.7|177190.7|177320|177190|177320.7|177190.7|177320|177190|2
1724802450000|2024-08-27 23:47:30|177323.7|177193.7|177322.1|177192.1|177323.7|177193.7|177322.1|177192.1|2
1724802470000|2024-08-27 23:47:50|177323.6|177193.6|177323.6|177193.6|177323.6|177193.6|177323.6|177193.6|1
1724802480000|2024-08-27 23:48:00|177324.5|177194.5|177321.2|177191.2|177324.5|177194.5|177321.2|177191.2|2
1724802490000|2024-08-27 23:48:10|177320.4|177190.4|177319.5|177189.5|177320.4|177190.4|177319.5|177189.5|2
1724802500000|2024-08-27 23:48:20|177320|177190|177323.5|177193.5|177323.5|177193.5|177320|177190|2
1724802510000|2024-08-27 23:48:30|177324.3|177194.3|177324.3|177194.3|177324.3|177194.3|177324.3|177194.3|1
1724802520000|2024-08-27 23:48:40|177323.3|177193.3|177323.3|177193.3|177323.3|177193.3|177323.3|177193.3|1
1724802530000|2024-08-27 23:48:50|177324.6|177194.6|177324.3|177194.3|177324.6|177194.6|177324.3|177194.3|2
1724802540000|2024-08-27 23:49:00|177323.7|177193.7|177323.7|177193.7|177323.7|177193.7|177323.7|177193.7|1
1724802550000|2024-08-27 23:49:10|177322.1|177192.1|177322.1|177192.1|177322.1|177192.1|177322.1|177192.1|1
1724802560000|2024-08-27 23:49:20|177321.6|177191.6|177311.4|177181.4|177321.6|177191.6|177311.3|177181.3|4
1724802570000|2024-08-27 23:49:30|177310.1|177180.1|177344.8|177143.8|177344.8|177181.4|177308.7|177118|12
1724802580000|2024-08-27 23:49:40|177345.1|177143.6|177344.9|177143.8|177345.1|177143.8|177344.9|177143.6|3
1724802590000|2024-08-27 23:49:50|177307.8|177142|177307.6|177177.6|177307.9|177177.9|177307.6|177142|4
1724802600000|2024-08-27 23:50:00|177307.7|177177.7|177307.9|177177.9|177308.3|177178.3|177307.5|177177.5|5
1724802610000|2024-08-27 23:50:10|177302.5|177172.5|177302.7|177172.7|177303.1|177173.1|177302.1|177172.1|4
1724802620000|2024-08-27 23:50:20|177305.8|177175.8|177305.8|177175.8|177305.8|177175.8|177305.8|177175.8|1
1724802630000|2024-08-27 23:50:30|177305|177175|177310.2|177180.2|177310.2|177180.2|177305|177175|3
1724802640000|2024-08-27 23:50:40|177311.6|177181.6|177310.3|177180.3|177311.6|177181.6|177310.3|177180.3|2
1724802650000|2024-08-27 23:50:50|177310|177180|177310.8|177180.8|177311|177181|177310|177180|4
1724802660000|2024-08-27 23:51:00|177310.1|177180.1|177307.2|177177.2|177310.1|177180.1|177306.2|177176.2|3
1724802670000|2024-08-27 23:51:10|177305.9|177175.9|177305.9|177175.9|177305.9|177175.9|177305.9|177175.9|1
1724802680000|2024-08-27 23:51:20|177310.2|177180.2|177310.2|177180.2|177310.2|177180.2|177310.2|177180.2|1
1724802690000|2024-08-27 23:51:30|177310.3|177180.3|177310.4|177180.4|177310.4|177180.4|177308.1|177178.1|4
1724802700000|2024-08-27 23:51:40|177309.4|177179.4|177310.3|177180.3|177310.3|177180.3|177309.4|177179.4|2
1724802720000|2024-08-27 23:52:00|177306|177176|177306|177176|177306|177176|177306|177176|1
1724802730000|2024-08-27 23:52:10|177305.9|177175.9|177305.3|177175.3|177305.9|177175.9|177305.3|177175.3|2
1724802740000|2024-08-27 23:52:20|177306.2|177176.2|177310.2|177180.2|177310.2|177180.2|177306.2|177176.2|2
1724802750000|2024-08-27 23:52:30|177309.5|177179.5|177309.5|177179.5|177309.5|177179.5|177309.5|177179.5|1
1724802760000|2024-08-27 23:52:40|177310.1|177180.1|177310.8|177180.8|177310.8|177180.8|177309.1|177179.1|6
1724802770000|2024-08-27 23:52:50|177310.2|177180.2|177306|177176|177310.2|177180.2|177306|177176|2
1724802790000|2024-08-27 23:53:10|177306.4|177176.4|177307.1|177177.1|177307.1|177177.1|177306.4|177176.4|2
1724802800000|2024-08-27 23:53:20|177304.9|177174.9|177305.9|177175.9|177306.8|177176.8|177304.9|177174.9|3
1724802810000|2024-08-27 23:53:30|177306.7|177176.7|177307.5|177177.5|177307.5|177177.5|177306.7|177176.7|2
1724802830000|2024-08-27 23:53:50|177307|177177|177307|177177|177307|177177|177307|177177|1
1724802840000|2024-08-27 23:54:00|177305.9|177175.9|177304.1|177174.1|177305.9|177175.9|177304.1|177174.1|2
1724802850000|2024-08-27 23:54:10|177309.4|177179.4|177310.8|177180.8|177311.5|177181.5|177309.4|177179.4|3
1724802870000|2024-08-27 23:54:30|177311.5|177181.5|177311.5|177181.5|177311.5|177181.5|177311.5|177181.5|1
1724802880000|2024-08-27 23:54:40|177305.5|177175.5|177305.4|177175.4|177305.5|177175.5|177305.4|177175.4|2
1724802890000|2024-08-27 23:54:50|177305.6|177175.6|177305.6|177175.6|177305.6|177175.6|177305.6|177175.6|1
1724802900000|2024-08-27 23:55:00|177306|177176|177306.5|177176.5|177306.5|177176.5|177306|177176|2
1724802920000|2024-08-27 23:55:20|177305.9|177175.9|177305.9|177175.9|177305.9|177175.9|177305.9|177175.9|1
1724802930000|2024-08-27 23:55:30|177304.8|177174.8|177305.9|177175.9|177307.2|177177.2|177304.8|177174.8|4
1724802940000|2024-08-27 23:55:40|177305|177175|177305|177175|177305|177175|177305|177175|1
1724802950000|2024-08-27 23:55:50|177300.9|177170.9|177301.1|177171.1|177301.1|177171.1|177300.9|177170.9|3
1724802960000|2024-08-27 23:56:00|177303.9|177173.9|177303.9|177173.9|177303.9|177173.9|177303.9|177173.9|1
1724802970000|2024-08-27 23:56:10|177304|177174|177304|177174|177304|177174|177304|177174|1
1724802980000|2024-08-27 23:56:20|177304.1|177174.1|177312|177182|177312|177182|177304.1|177174.1|4
1724802990000|2024-08-27 23:56:30|177307.8|177177.8|177307.8|177177.8|177307.8|177177.8|177307.8|177177.8|1
1724803000000|2024-08-27 23:56:40|177307.5|177177.5|177307.5|177177.5|177307.5|177177.5|177307.5|177177.5|1
1724803010000|2024-08-27 23:56:50|177302.7|177172.7|177304.9|177174.9|177304.9|177174.9|177302.1|177172.1|3
1724803020000|2024-08-27 23:57:00|177304.8|177174.8|177304.8|177174.8|177304.8|177174.8|177304.8|177174.8|1
1724803040000|2024-08-27 23:57:20|177307.3|177177.3|177306.6|177176.6|177307.3|177177.3|177306.6|177176.6|2
1724803070000|2024-08-27 23:57:50|177307.5|177177.5|177307.5|177177.5|177307.5|177177.5|177307.5|177177.5|1
1724803100000|2024-08-27 23:58:20|177306.6|177176.6|177306.6|177176.6|177306.6|177176.6|177306.6|177176.6|1
1724803120000|2024-08-27 23:58:40|177307.3|177177.3|177307.3|177177.3|177307.3|177177.3|177307.3|177177.3|1
1724803150000|2024-08-27 23:59:10|177308.3|177178.3|177280.1|177150.1|177308.3|177178.3|177280.1|177150.1|3
1724803160000|2024-08-27 23:59:20|177280.2|177150.2|177280|177150|177280.2|177150.2|177279.5|177149.5|5
1724803170000|2024-08-27 23:59:30|177280.3|177150.3|177280.4|177150.4|177280.4|177150.4|177280.3|177150.3|2
1724803180000|2024-08-27 23:59:40|177280.6|177150.6|177275.1|177145.1|177280.6|177150.6|177275.1|177145.1|2
1724803190000|2024-08-27 23:59:50|177283.3|177153.3|177283.3|177153.3|177283.3|177153.3|177283.3|177153.3|1
1724803200000|2024-08-28 00:00:00|177282.1|177152.1|177288.4|177158.4|177288.4|177158.4|177282.1|177152.1|3
1724803210000|2024-08-28 00:00:10|177288.5|177158.5|177288.5|177158.5|177288.5|177158.5|177288.5|177158.5|1
1724803220000|2024-08-28 00:00:20|177288.6|177158.6|177289.1|177159.1|177289.1|177159.1|177288.6|177158.6|2
1724803230000|2024-08-28 00:00:30|177288.2|177158.2|177288.2|177158.2|177288.2|177158.2|177288.2|177158.2|1
1724803240000|2024-08-28 00:00:40|177288.3|177158.3|177289.4|177159.4|177289.4|177159.4|177288.3|177158.3|2
1724803250000|2024-08-28 00:00:50|177289.5|177159.5|177279.5|177149.5|177292.7|177162.7|177277|177147|5
1724803260000|2024-08-28 00:01:00|177278.8|177148.8|177275.3|177145.3|177278.8|177148.8|177275.3|177145.3|4
1724803280000|2024-08-28 00:01:20|177276.1|177146.1|177276.1|177146.1|177276.1|177146.1|177276.1|177146.1|1
1724803290000|2024-08-28 00:01:30|177272.5|177142.5|177272.5|177142.5|177272.5|177142.5|177272.5|177142.5|1
1724803310000|2024-08-28 00:01:50|177277|177147|177277|177147|177277|177147|177277|177147|1
1724803320000|2024-08-28 00:02:00|177276.2|177146.2|177277.6|177147.6|177277.6|177147.6|177276.2|177146.2|3
1724803330000|2024-08-28 00:02:10|177277|177147|177276.3|177146.3|177277|177147|177276.3|177146.3|2
1724803340000|2024-08-28 00:02:20|177277.1|177147.1|177272.6|177142.6|177278|177148|177272.6|177142.6|4
1724803350000|2024-08-28 00:02:30|177272.4|177142.4|177273.2|177143.2|177273.2|177143.2|177272.4|177142.4|2
1724803370000|2024-08-28 00:02:50|177274.5|177144.5|177275.9|177145.9|177278.4|177148.4|177274.5|177144.5|4
1724803380000|2024-08-28 00:03:00|177276.2|177146.2|177277.1|177147.1|177277.1|177147.1|177276.2|177146.2|2
1724803390000|2024-08-28 00:03:10|177276.5|177146.5|177277.3|177147.3|177277.3|177147.3|177276.5|177146.5|2
1724803400000|2024-08-28 00:03:20|177272.9|177142.9|177272.9|177142.9|177272.9|177142.9|177272.9|177142.9|1
1724803420000|2024-08-28 00:03:40|177273.7|177143.7|177281|177151|177281|177151|177273.7|177143.7|3
1724803440000|2024-08-28 00:04:00|177280.9|177150.9|177280.9|177150.9|177280.9|177150.9|177280.9|177150.9|1
1724803450000|2024-08-28 00:04:10|177281.4|177151.4|177275.3|177145.3|177281.4|177151.4|177275.3|177145.3|2
1724803460000|2024-08-28 00:04:20|177274.6|177144.6|177274.6|177144.6|177274.6|177144.6|177274.6|177144.6|1
1724803480000|2024-08-28 00:04:40|177281.3|177151.3|177281.3|177151.3|177281.3|177151.3|177281.3|177151.3|1
1724803490000|2024-08-28 00:04:50|177282.1|177152.1|177282.1|177152.1|177282.1|177152.1|177282.1|177152.1|1
1724803500000|2024-08-28 00:05:00|177283|177153|177282.3|177152.3|177283|177153|177281.7|177151.7|3
1724803510000|2024-08-28 00:05:10|177276.1|177146.1|177275.3|177145.3|177276.1|177146.1|177275.3|177145.3|2
1724803530000|2024-08-28 00:05:30|177280.3|177150.3|177280.2|177150.2|177280.3|177150.3|177278.8|177148.8|3
1724803540000|2024-08-28 00:05:40|177281|177151|177273|177143|177281|177151|177273|177143|6
1724803550000|2024-08-28 00:05:50|177269.5|177139.5|177268.4|177138.4|177269.5|177139.5|177268.4|177138.4|2
1724803580000|2024-08-28 00:06:20|177265.4|177135.4|177259.4|177129.4|177265.4|177135.4|177259.4|177129.4|2
1724803600000|2024-08-28 00:06:40|177264.6|177134.6|177264.6|177134.6|177264.6|177134.6|177264.6|177134.6|1
1724803620000|2024-08-28 00:07:00|177263.7|177133.7|177263.7|177133.7|177263.7|177133.7|177263.7|177133.7|1
1724803630000|2024-08-28 00:07:10|177262.9|177132.9|177254.9|177124.9|177262.9|177132.9|177254.9|177124.9|3
1724803650000|2024-08-28 00:07:30|177255.2|177125.2|177261.8|177131.8|177261.8|177131.8|177255.2|177125.2|3
1724803670000|2024-08-28 00:07:50|177261.1|177131.1|177261.1|177131.1|177261.1|177131.1|177261.1|177131.1|1
1724803680000|2024-08-28 00:08:00|177260.4|177130.4|177263.3|177133.3|177264.7|177134.7|177260.4|177130.4|3
1724803690000|2024-08-28 00:08:10|177254.7|177124.7|177253.8|177123.8|177254.7|177124.7|177253.8|177123.8|2
1724803710000|2024-08-28 00:08:30|177256.9|177126.9|177256.9|177126.9|177256.9|177126.9|177256.9|177126.9|1
1724803720000|2024-08-28 00:08:40|177257.9|177127.9|177258.6|177128.6|177258.6|177128.6|177257.4|177127.4|3
1724803730000|2024-08-28 00:08:50|177257.7|177127.7|177257.6|177127.6|177258.3|177128.3|177257.6|177127.6|3
1724803740000|2024-08-28 00:09:00|177251.7|177121.7|177251.7|177121.7|177251.7|177121.7|177251.7|177121.7|1
1724803750000|2024-08-28 00:09:10|177250.4|177120.4|177235.6|177105.6|177252.3|177122.3|177234.2|177104.2|12
1724803760000|2024-08-28 00:09:20|177241.3|177111.3|177241.2|177111.2|177242|177112|177241.2|177111.2|3
1724803770000|2024-08-28 00:09:30|177235.8|177105.8|177240.9|177110.9|177241.4|177111.4|177235.8|177105.8|5
1724803780000|2024-08-28 00:09:40|177241.4|177111.4|177230.7|177100.7|177241.4|177111.4|177230.7|177100.7|2
1724803790000|2024-08-28 00:09:50|177229.4|177099.4|177229.4|177099.4|177233.3|177103.3|177227.3|177097.3|11
1724803800000|2024-08-28 00:10:00|177230.7|177100.7|177234.7|177104.7|177236.1|177106.1|177227.5|177097.5|15
1724803810000|2024-08-28 00:10:10|177235.7|177105.7|177240.9|177110.9|177241.3|177111.3|177233.8|177103.8|15
1724803820000|2024-08-28 00:10:20|177240.1|177110.1|177234.6|177104.6|177241.3|177111.3|177234.6|177104.6|8
1724803830000|2024-08-28 00:10:30|177235|177105|177251.5|177121.5|177251.5|177121.5|177235|177105|6
1724803870000|2024-08-28 00:11:10|177240.8|177110.8|177240.8|177110.8|177240.8|177110.8|177240.8|177110.8|1
1724803890000|2024-08-28 00:11:30|177247.3|177117.3|177244.2|177114.2|177247.3|177117.3|177242|177112|5
1724803900000|2024-08-28 00:11:40|177243.3|177113.3|177243.7|177113.7|177243.7|177113.7|177243.3|177113.3|2
1724803910000|2024-08-28 00:11:50|177243|177113|177242.6|177112.6|177243.6|177113.6|177242.6|177112.6|3
1724803920000|2024-08-28 00:12:00|177237.1|177107.1|177244|177114|177245.2|177115.2|177235.5|177105.5|9
1724803930000|2024-08-28 00:12:10|177243.1|177113.1|177240|177110|177244|177114|177237.7|177107.7|9
1724803940000|2024-08-28 00:12:20|177239.8|177109.8|177239.6|177109.6|177240.2|177110.2|177239.6|177109.6|4
1724803950000|2024-08-28 00:12:30|177239.7|177109.7|177239.7|177109.7|177239.7|177109.7|177239.7|177109.7|1
1724803960000|2024-08-28 00:12:40|177231.3|177101.3|177231.3|177101.3|177231.3|177101.3|177231.3|177101.3|1
1724803980000|2024-08-28 00:13:00|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724804010000|2024-08-28 00:13:30|177231.3|177101.3|177231.3|177101.3|177231.3|177101.3|177231.3|177101.3|1
1724804020000|2024-08-28 00:13:40|177231.4|177101.4|177231.4|177101.4|177231.4|177101.4|177231.4|177101.4|1
1724804030000|2024-08-28 00:13:50|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724804060000|2024-08-28 00:14:20|177231.4|177101.4|177231.4|177101.4|177231.4|177101.4|177231.4|177101.4|1
1724804090000|2024-08-28 00:14:50|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724804110000|2024-08-28 00:15:10|177242.1|177112.1|177281|177151|177282.2|177152.2|177242.1|177112.1|6
1724804120000|2024-08-28 00:15:20|177281.1|177151.1|177254.1|177124.1|177281.9|177151.9|177254.1|177124.1|14
1724804130000|2024-08-28 00:15:30|177257|177127|177244.9|177114.9|177257|177127|177243.5|177113.5|13
1724804140000|2024-08-28 00:15:40|177244.6|177114.6|177245.2|177115.2|177245.2|177115.2|177244.6|177114.6|4
1724804150000|2024-08-28 00:15:50|177245.1|177115.1|177245.2|177115.2|177245.2|177115.2|177245.1|177115.1|2
1724804160000|2024-08-28 00:16:00|177234.2|177104.2|177240.2|177110.2|177243.8|177113.8|177234.2|177104.2|4
1724804170000|2024-08-28 00:16:10|177230.1|177100.1|177241.3|177111.3|177241.3|177111.3|177230.1|177100.1|3
1724804180000|2024-08-28 00:16:20|177243.8|177113.8|177239|177109|177277|177113.8|177239|177075.8|5
1724804200000|2024-08-28 00:16:40|177240|177110|177240|177110|177240|177110|177239.2|177109.2|3
1724804210000|2024-08-28 00:16:50|177224.5|177094.5|177224.5|177094.5|177224.5|177094.5|177224.5|177094.5|1
1724804230000|2024-08-28 00:17:10|177226.7|177096.7|177226.7|177096.7|177226.7|177096.7|177226.7|177096.7|1
1724804240000|2024-08-28 00:17:20|177234.8|177104.8|177234.8|177104.8|177234.9|177104.9|177234.8|177104.8|3
1724804250000|2024-08-28 00:17:30|177234.9|177104.9|177234.9|177104.9|177234.9|177104.9|177234.9|177104.9|1
1724804270000|2024-08-28 00:17:50|177226.7|177096.7|177234.4|177104.4|177234.4|177104.4|177226.7|177096.7|4
1724804280000|2024-08-28 00:18:00|177242.5|177112.5|177240.5|177110.5|177242.8|177112.8|177240.5|177110.5|11
1724804290000|2024-08-28 00:18:10|177241.4|177111.4|177245.6|177115.6|177245.6|177115.6|177240.8|177110.8|14
1724804300000|2024-08-28 00:18:20|177244.1|177114.1|177244.6|177114.6|177245.6|177115.6|177244.1|177114.1|6
1724804310000|2024-08-28 00:18:30|177245.6|177115.6|177245.6|177115.6|177245.6|177115.6|177244.1|177114.1|9
1724804320000|2024-08-28 00:18:40|177244.2|177114.2|177248|177118|177248.6|177118.6|177244.2|177114.2|6
1724804330000|2024-08-28 00:18:50|177248.6|177118.6|177246|177116|177248.6|177118.6|177246|177116|7
1724804340000|2024-08-28 00:19:00|177247.3|177117.3|177237|177107|177247.3|177117.3|177236.2|177106.2|3
1724804350000|2024-08-28 00:19:10|177236.5|177106.5|177237.8|177107.8|177239.8|177109.8|177236.5|177106.5|6
1724804360000|2024-08-28 00:19:20|177239|177109|177233.2|177103.2|177239|177109|177232|177102|3
1724804370000|2024-08-28 00:19:30|177232.8|177102.8|177234.4|177104.4|177234.4|177104.4|177228.6|177098.6|10
1724804380000|2024-08-28 00:19:40|177227.9|177097.9|177235.7|177105.7|177235.7|177105.7|177227.9|177097.9|3
1724804390000|2024-08-28 00:19:50|177235.6|177105.6|177235.6|177105.6|177235.6|177105.6|177235.6|177105.6|1
1724804400000|2024-08-28 00:20:00|177235.7|177105.7|177235.7|177105.7|177235.7|177105.7|177235.7|177105.7|1
1724804410000|2024-08-28 00:20:10|177240.9|177110.9|177240.9|177110.9|177240.9|177110.9|177240.9|177110.9|1
1724804420000|2024-08-28 00:20:20|177241|177111|177235.6|177105.6|177243.7|177113.7|177232.2|177102.2|12
1724804430000|2024-08-28 00:20:30|177234.2|177104.2|177239.9|177109.9|177239.9|177109.9|177232.8|177102.8|8
1724804440000|2024-08-28 00:20:40|177234.3|177104.3|177242.1|177112.1|177242.1|177112.1|177234.3|177104.3|5
1724804460000|2024-08-28 00:21:00|177239.3|177109.3|177236.5|177106.5|177239.3|177109.3|177236.5|177106.5|3
1724804480000|2024-08-28 00:21:20|177237.5|177107.5|177248.3|177118.3|177248.3|177118.3|177237.5|177107.5|8
1724804490000|2024-08-28 00:21:30|177245.2|177115.2|177246.1|177116.1|177246.1|177116.1|177245.2|177115.2|2
1724804500000|2024-08-28 00:21:40|177245.3|177115.3|177245.9|177115.9|177245.9|177115.9|177245.3|177115.3|3
1724804510000|2024-08-28 00:21:50|177246.8|177116.8|177246.8|177116.8|177246.8|177116.8|177246.8|177116.8|1
1724804520000|2024-08-28 00:22:00|177236.2|177106.2|177235.3|177105.3|177236.2|177106.2|177235.3|177105.3|2
1724804530000|2024-08-28 00:22:10|177235.6|177105.6|177234.5|177104.5|177235.6|177105.6|177234.5|177104.5|2
1724804540000|2024-08-28 00:22:20|177241.1|177111.1|177237.2|177107.2|177241.1|177111.1|177237.2|177107.2|2
1724804560000|2024-08-28 00:22:40|177241.3|177111.3|177238.8|177108.8|177241.8|177111.8|177233.1|177103.1|6
1724804570000|2024-08-28 00:22:50|177239.7|177109.7|177223.6|177093.6|177239.7|177109.7|177223.6|177093.6|2
1724804590000|2024-08-28 00:23:10|177224.3|177094.3|177236.8|177106.8|177236.8|177106.8|177224.3|177094.3|2
1724804600000|2024-08-28 00:23:20|177238.4|177108.4|177230.9|177100.9|177238.4|177108.4|177230.9|177100.9|3
1724804610000|2024-08-28 00:23:30|177264.6|177134.6|177248.3|177118.3|177264.6|177134.6|177247.9|177117.9|13
1724804620000|2024-08-28 00:23:40|177245.2|177115.2|177241.6|177111.6|177246.8|177116.8|177240.3|177110.3|8
1724804630000|2024-08-28 00:23:50|177241.2|177111.2|177235|177105|177245.3|177115.3|177234.7|177104.7|11
1724804640000|2024-08-28 00:24:00|177241.1|177111.1|177229.6|177099.6|177242.3|177112.3|177228.6|177098.6|10
1724804650000|2024-08-28 00:24:10|177230.7|177100.7|177229.5|177099.5|177231|177101|177229.5|177099.5|5
1724804660000|2024-08-28 00:24:20|177216.8|177086.8|177242.6|177112.6|177242.6|177112.6|177216.8|177086.8|4
1724804680000|2024-08-28 00:24:40|177250.3|177120.3|177250.3|177120.3|177250.3|177120.3|177250.3|177120.3|1
1724804690000|2024-08-28 00:24:50|177245.5|177115.5|177230.7|177100.7|177245.5|177115.5|177230.7|177100.7|3
1724804700000|2024-08-28 00:25:00|177217.6|177087.6|177217.6|177087.6|177217.6|177087.6|177217.6|177087.6|1
1724804710000|2024-08-28 00:25:10|177221.8|177091.8|177221.8|177091.8|177221.8|177091.8|177221.8|177091.8|1
1724804740000|2024-08-28 00:25:40|177228.4|177098.4|177226.5|177096.5|177233.8|177103.8|177226.5|177096.5|3
1724804750000|2024-08-28 00:25:50|177211.3|177081.3|177212.2|177082.2|177212.5|177082.5|177211.3|177081.3|3
1724804760000|2024-08-28 00:26:00|177213.2|177083.2|177213.2|177083.2|177213.2|177083.2|177213.2|177083.2|1
1724804770000|2024-08-28 00:26:10|177221.4|177091.4|177221.4|177091.4|177221.4|177091.4|177221.4|177091.4|1
1724804800000|2024-08-28 00:26:40|177213.2|177083.2|177213.2|177083.2|177213.2|177083.2|177213.2|177083.2|1
1724804810000|2024-08-28 00:26:50|177215.4|177085.4|177226.3|177096.3|177226.3|177096.3|177215.4|177085.4|3
1724804840000|2024-08-28 00:27:20|177214.2|177084.2|177214.2|177084.2|177214.2|177084.2|177214.2|177084.2|1
1724804850000|2024-08-28 00:27:30|177213.4|177083.4|177213.4|177083.4|177213.4|177083.4|177213.4|177083.4|1
1724804860000|2024-08-28 00:27:40|177221.5|177091.5|177221.5|177091.5|177221.5|177091.5|177221.5|177091.5|1
1724804870000|2024-08-28 00:27:50|177225.9|177095.9|177226.4|177096.4|177227.6|177097.6|177220.3|177090.3|6
1724804880000|2024-08-28 00:28:00|177227.2|177097.2|177219.8|177089.8|177227.2|177097.2|177219.8|177089.8|2
1724804890000|2024-08-28 00:28:10|177226.7|177096.7|177226.7|177096.7|177226.7|177096.7|177226.7|177096.7|1
1724804920000|2024-08-28 00:28:40|177226.8|177096.8|177226.5|177096.5|177226.8|177096.8|177226.5|177096.5|2
1724804930000|2024-08-28 00:28:50|177226.4|177096.4|177226.4|177096.4|177226.4|177096.4|177226.4|177096.4|1
1724804950000|2024-08-28 00:29:10|177215.5|177085.5|177216.6|177086.6|177216.6|177086.6|177215.5|177085.5|2
1724804970000|2024-08-28 00:29:30|177224.3|177094.3|177224.3|177094.3|177224.3|177094.3|177224.3|177094.3|1
1724805000000|2024-08-28 00:30:00|177223.8|177093.8|177224.8|177094.8|177229.3|177099.3|177221.1|177091.1|11
1724805010000|2024-08-28 00:30:10|177225.3|177095.3|177223.5|177093.5|177225.3|177095.3|177222.7|177092.7|3
1724805020000|2024-08-28 00:30:20|177223.6|177093.6|177223.4|177093.4|177223.6|177093.6|177220.7|177090.7|7
1724805030000|2024-08-28 00:30:30|177215.7|177085.7|177217.1|177087.1|177218.5|177088.5|177215.4|177085.4|7
1724805040000|2024-08-28 00:30:40|177217.6|177087.6|177214.9|177084.9|177217.6|177087.6|177214.5|177084.5|5
1724805050000|2024-08-28 00:30:50|177215.8|177085.8|177216.1|177086.1|177221.6|177091.6|177214.7|177084.7|5
1724805060000|2024-08-28 00:31:00|177216|177086|177215.9|177085.9|177219|177089|177215.9|177085.9|3
1724805070000|2024-08-28 00:31:10|177218.1|177088.1|177229.7|177099.7|177230.9|177100.9|177214.7|177084.7|12
1724805080000|2024-08-28 00:31:20|177227.6|177097.6|177213.6|177083.6|177227.6|177097.6|177213.6|177083.6|4
1724805110000|2024-08-28 00:31:50|177223.6|177093.6|177223.6|177093.6|177223.6|177093.6|177223.6|177093.6|1
1724805120000|2024-08-28 00:32:00|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|1
1724805140000|2024-08-28 00:32:20|177213.6|177083.6|177213.6|177083.6|177213.6|177083.6|177213.6|177083.6|1
1724805150000|2024-08-28 00:32:30|177213.7|177083.7|177213.7|177083.7|177213.7|177083.7|177213.7|177083.7|1
1724805160000|2024-08-28 00:32:40|177222.6|177092.6|177222.6|177092.6|177222.6|177092.6|177222.6|177092.6|1
1724805190000|2024-08-28 00:33:10|177213.8|177083.8|177213.8|177083.8|177213.8|177083.8|177213.8|177083.8|1
1724805220000|2024-08-28 00:33:40|177222.6|177092.6|177222.6|177092.6|177222.6|177092.6|177222.6|177092.6|1
1724805240000|2024-08-28 00:34:00|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724805250000|2024-08-28 00:34:10|177213.9|177083.9|177213.9|177083.9|177213.9|177083.9|177213.9|177083.9|1
1724805260000|2024-08-28 00:34:20|177212|177082|177227.9|177097.9|177231.7|177101.7|177212|177082|7
1724805270000|2024-08-28 00:34:30|177230.8|177100.8|177230.8|177100.8|177230.8|177100.8|177230.8|177100.8|1
1724805280000|2024-08-28 00:34:40|177232.4|177102.4|177232.4|177102.4|177232.4|177102.4|177232.4|177102.4|1
1724805290000|2024-08-28 00:34:50|177232.1|177102.1|177227.4|177097.4|177232.1|177102.1|177227.4|177097.4|2
1724805300000|2024-08-28 00:35:00|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|1
1724805310000|2024-08-28 00:35:10|177230|177100|177230|177100|177230|177100|177230|177100|1
1724805320000|2024-08-28 00:35:20|177230.3|177100.3|177230.9|177100.9|177230.9|177100.9|177230.3|177100.3|3
1724805330000|2024-08-28 00:35:30|177236.2|177106.2|177236.2|177106.2|177236.2|177106.2|177236.2|177106.2|1
1724805340000|2024-08-28 00:35:40|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|1
1724805360000|2024-08-28 00:36:00|177222.5|177092.5|177222.5|177092.5|177222.5|177092.5|177222.5|177092.5|1
1724805380000|2024-08-28 00:36:20|177229.1|177099.1|177229.1|177099.1|177229.1|177099.1|177229.1|177099.1|1
1724805390000|2024-08-28 00:36:30|177226.8|177096.8|177229.1|177099.1|177229.9|177099.9|177226.8|177096.8|6
1724805400000|2024-08-28 00:36:40|177229.2|177099.2|177229.2|177099.2|177229.2|177099.2|177229.2|177099.2|1
1724805410000|2024-08-28 00:36:50|177230.4|177100.4|177223.9|177093.9|177230.4|177100.4|177223.9|177093.9|2
1724805440000|2024-08-28 00:37:20|177231.1|177101.1|177229.9|177099.9|177231.1|177101.1|177229.9|177099.9|2
1724805450000|2024-08-28 00:37:30|177230.4|177100.4|177228.3|177098.3|177230.4|177100.4|177228.3|177098.3|2
1724805470000|2024-08-28 00:37:50|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|1
1724805490000|2024-08-28 00:38:10|177220.5|177090.5|177225|177095|177225|177095|177215.7|177085.7|5
1724805500000|2024-08-28 00:38:20|177222.9|177092.9|177222.9|177092.9|177222.9|177092.9|177222.9|177092.9|1
1724805510000|2024-08-28 00:38:30|177224.7|177094.7|177221.7|177091.7|177224.7|177094.7|177221.7|177091.7|3
1724805520000|2024-08-28 00:38:40|177222.8|177092.8|177223|177093|177223|177093|177221.3|177091.3|3
1724805530000|2024-08-28 00:38:50|177216.1|177086.1|177216.1|177086.1|177216.1|177086.1|177216.1|177086.1|1
1724805550000|2024-08-28 00:39:10|177223.9|177093.9|177223.2|177093.2|177223.9|177093.9|177223.2|177093.2|2
1724805560000|2024-08-28 00:39:20|177224.7|177094.7|177224.7|177094.7|177224.7|177094.7|177224.7|177094.7|1
1724805570000|2024-08-28 00:39:30|177226.1|177096.1|177220|177090|177226.4|177096.4|177216.6|177086.6|6
1724805580000|2024-08-28 00:39:40|177222|177092|177227.9|177097.9|177228.3|177098.3|177220.5|177090.5|4
1724805600000|2024-08-28 00:40:00|177228.4|177098.4|177228.4|177098.4|177228.4|177098.4|177228.4|177098.4|1
1724805610000|2024-08-28 00:40:10|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|1
1724805640000|2024-08-28 00:40:40|177228.6|177098.6|177228.6|177098.6|177228.6|177098.6|177228.6|177098.6|1
1724805670000|2024-08-28 00:41:10|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|177220.4|177090.4|1
1724805690000|2024-08-28 00:41:30|177228.8|177098.8|177228.8|177098.8|177228.8|177098.8|177228.8|177098.8|1
1724805720000|2024-08-28 00:42:00|177222.4|177092.4|177228.4|177098.4|177232.9|177102.9|177222.4|177092.4|8
1724805730000|2024-08-28 00:42:10|177220|177090|177220|177090|177220|177090|177220|177090|1
1724805740000|2024-08-28 00:42:20|177219.2|177089.2|177219.1|177089.1|177220.7|177090.7|177219.1|177089.1|3
1724805750000|2024-08-28 00:42:30|177219.9|177089.9|177218.8|177088.8|177220|177090|177218.5|177088.5|5
1724805760000|2024-08-28 00:42:40|177217.8|177087.8|177217.8|177087.8|177217.8|177087.8|177217.8|177087.8|1
1724805770000|2024-08-28 00:42:50|177218.8|177088.8|177224.3|177094.3|177224.3|177094.3|177218.8|177088.8|4
1724805780000|2024-08-28 00:43:00|177224.5|177094.5|177224.5|177094.5|177225.3|177095.3|177224.5|177094.5|3
1724805810000|2024-08-28 00:43:30|177219.2|177089.2|177219|177089|177219.2|177089.2|177219|177089|2
1724805820000|2024-08-28 00:43:40|177218.7|177088.7|177212.2|177082.2|177220.6|177090.6|177212.2|177082.2|6
1724805830000|2024-08-28 00:43:50|177219.5|177089.5|177220|177090|177220.7|177090.7|177219.5|177089.5|3
1724805840000|2024-08-28 00:44:00|177217|177087|177207.7|177077.7|177217|177087|177207.7|177077.7|2
1724805850000|2024-08-28 00:44:10|177217|177087|177217|177087|177217|177087|177217|177087|1
1724805860000|2024-08-28 00:44:20|177217.1|177087.1|177208.6|177078.6|177217.1|177087.1|177208.6|177078.6|2
1724805880000|2024-08-28 00:44:40|177208.7|177078.7|177208.7|177078.7|177208.7|177078.7|177207.4|177077.4|3
1724805890000|2024-08-28 00:44:50|177208.6|177078.6|177208.6|177078.6|177208.6|177078.6|177208.6|177078.6|1
1724805900000|2024-08-28 00:45:00|177217|177087|177217|177087|177217|177087|177217|177087|1
1724805920000|2024-08-28 00:45:20|177209.7|177079.7|177209.7|177079.7|177209.7|177079.7|177209.1|177079.1|3
1724805930000|2024-08-28 00:45:30|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|1
1724805940000|2024-08-28 00:45:40|177210.1|177080.1|177218.9|177088.9|177218.9|177088.9|177210.1|177080.1|2
1724805950000|2024-08-28 00:45:50|177218|177088|177208.8|177078.8|177218|177088|177208.8|177078.8|2
1724805960000|2024-08-28 00:46:00|177217|177087|177209.3|177079.3|177217|177087|177209.2|177079.2|6
1724805970000|2024-08-28 00:46:10|177218.5|177088.5|177217.4|177087.4|177218.6|177088.6|177210.9|177080.9|6
1724805980000|2024-08-28 00:46:20|177213.9|177083.9|177213.9|177083.9|177213.9|177083.9|177213.9|177083.9|1
1724805990000|2024-08-28 00:46:30|177215.1|177085.1|177219.6|177089.6|177219.6|177089.6|177209.4|177079.4|3
1724806000000|2024-08-28 00:46:40|177220.3|177090.3|177210.6|177080.6|177220.3|177090.3|177210.6|177080.6|2
1724806010000|2024-08-28 00:46:50|177208.3|177078.3|177224.4|177094.4|177224.4|177094.4|177207.8|177077.8|4
1724806020000|2024-08-28 00:47:00|177223.6|177093.6|177223.6|177093.6|177223.6|177093.6|177223.6|177093.6|1
1724806030000|2024-08-28 00:47:10|177212.1|177082.1|177212.1|177082.1|177212.1|177082.1|177212.1|177082.1|1
1724806040000|2024-08-28 00:47:20|177213.7|177083.7|177211.7|177081.7|177213.7|177083.7|177211|177081|7
1724806050000|2024-08-28 00:47:30|177224.8|177094.8|177224.9|177094.9|177224.9|177094.9|177224.8|177094.8|2
1724806060000|2024-08-28 00:47:40|177225.8|177095.8|177225.8|177095.8|177225.8|177095.8|177225.8|177095.8|1
1724806070000|2024-08-28 00:47:50|177215.7|177085.7|177225.8|177095.8|177225.8|177095.8|177215.7|177085.7|2
1724806090000|2024-08-28 00:48:10|177213.2|177083.2|177213.2|177083.2|177213.2|177083.2|177213.2|177083.2|1
1724806100000|2024-08-28 00:48:20|177222.9|177092.9|177219.6|177089.6|177222.9|177092.9|177219.6|177089.6|3
1724806110000|2024-08-28 00:48:30|177220.5|177090.5|177219.7|177089.7|177220.5|177090.5|177219.3|177089.3|5
1724806130000|2024-08-28 00:48:50|177219.8|177089.8|177208.4|177078.4|177219.8|177089.8|177208.4|177078.4|2
1724806140000|2024-08-28 00:49:00|177208.5|177078.5|177208.5|177078.5|177208.5|177078.5|177208.5|177078.5|1
1724806160000|2024-08-28 00:49:20|177216.6|177086.6|177216.6|177086.6|177216.6|177086.6|177216.6|177086.6|1
1724806190000|2024-08-28 00:49:50|177217.7|177087.7|177209.8|177079.8|177219.3|177089.3|177209.8|177079.8|7
1724806200000|2024-08-28 00:50:00|177210|177080|177210|177080|177210|177080|177210|177080|1
1724806210000|2024-08-28 00:50:10|177217.3|177087.3|177217.3|177087.3|177217.3|177087.3|177217.3|177087.3|1
1724806220000|2024-08-28 00:50:20|177217.4|177087.4|177217.4|177087.4|177217.4|177087.4|177217.4|177087.4|1
1724806230000|2024-08-28 00:50:30|177217|177087|177218.5|177088.5|177218.5|177088.5|177217|177087|2
1724806250000|2024-08-28 00:50:50|177209.5|177079.5|177211.7|177081.7|177211.7|177081.7|177209.5|177079.5|2
1724806260000|2024-08-28 00:51:00|177213.7|177083.7|177230.8|177100.8|177230.8|177100.8|177213.7|177083.7|4
1724806270000|2024-08-28 00:51:10|177232.7|177102.7|177232.7|177102.7|177232.7|177102.7|177232.7|177102.7|1
1724806300000|2024-08-28 00:51:40|177222|177092|177225.3|177095.3|177225.3|177095.3|177222|177092|2
1724806320000|2024-08-28 00:52:00|177232.6|177102.6|177232.6|177102.6|177234.1|177104.1|177232.6|177102.6|3
1724806330000|2024-08-28 00:52:10|177232|177102|177230.5|177100.5|177232|177102|177229.8|177099.8|5
1724806340000|2024-08-28 00:52:20|177231.3|177101.3|177231.3|177101.3|177231.3|177101.3|177231.3|177101.3|1
1724806350000|2024-08-28 00:52:30|177223.3|177093.3|177223.3|177093.3|177223.3|177093.3|177223.3|177093.3|1
1724806360000|2024-08-28 00:52:40|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724806370000|2024-08-28 00:52:50|177229.3|177099.3|177229.3|177099.3|177229.3|177099.3|177229.3|177099.3|1
1724806410000|2024-08-28 00:53:30|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724806430000|2024-08-28 00:53:50|177229.5|177099.5|177229.5|177099.5|177229.5|177099.5|177229.5|177099.5|1
1724806440000|2024-08-28 00:54:00|177231.5|177101.5|177236.8|177106.8|177236.8|177106.8|177231.5|177101.5|2
1724806450000|2024-08-28 00:54:10|177237.7|177107.7|177236.9|177106.9|177237.7|177107.7|177236.9|177106.9|2
1724806470000|2024-08-28 00:54:30|177225.7|177095.7|177225.7|177095.7|177225.7|177095.7|177225.7|177095.7|1
1724806480000|2024-08-28 00:54:40|177236|177106|177236|177106|177236|177106|177236|177106|1
1724806490000|2024-08-28 00:54:50|177239.2|177109.2|177239.2|177109.2|177239.2|177109.2|177239.2|177109.2|1
1724806500000|2024-08-28 00:55:00|177242.9|177112.9|177242.9|177112.9|177242.9|177112.9|177242.9|177112.9|1
1724806530000|2024-08-28 00:55:30|177225.7|177095.7|177225.7|177095.7|177225.7|177095.7|177225.7|177095.7|1
1724806550000|2024-08-28 00:55:50|177225.8|177095.8|177230.5|177100.5|177230.5|177100.5|177218.3|177088.3|3
1724806590000|2024-08-28 00:56:30|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|1
1724806610000|2024-08-28 00:56:50|177231.4|177101.4|177231.4|177101.4|177231.4|177101.4|177231.4|177101.4|1
1724806650000|2024-08-28 00:57:30|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|177218.4|177088.4|1
1724806660000|2024-08-28 00:57:40|177231.4|177101.4|177237.4|177107.4|177237.4|177107.4|177230.2|177100.2|3
1724806670000|2024-08-28 00:57:50|177236.8|177106.8|177232.6|177102.6|177236.8|177106.8|177232.6|177102.6|2
1724806700000|2024-08-28 00:58:20|177215.4|177085.4|177215.4|177085.4|177215.4|177085.4|177215.4|177085.4|1
1724806720000|2024-08-28 00:58:40|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|1
1724806740000|2024-08-28 00:59:00|177223.5|177093.5|177223.5|177093.5|177223.5|177093.5|177223.5|177093.5|1
1724806750000|2024-08-28 00:59:10|177215.1|177085.1|177215.2|177085.2|177215.2|177085.2|177215.1|177085.1|2
1724806770000|2024-08-28 00:59:30|177236.3|177106.3|177236.8|177106.8|177236.8|177106.8|177236.3|177106.3|2
1724806800000|2024-08-28 01:00:00|177238.2|177108.2|177234.1|177104.1|177238.2|177108.2|177234.1|177104.1|2
1724806830000|2024-08-28 01:00:30|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|1
1724806840000|2024-08-28 01:00:40|177218.5|177088.5|177225.8|177095.8|177225.8|177095.8|177218.5|177088.5|2
1724806850000|2024-08-28 01:00:50|177241.5|177111.5|177241.3|177111.3|177241.5|177111.5|177241.3|177111.3|2
1724806880000|2024-08-28 01:01:20|177240.4|177110.4|177223.6|177093.6|177240.4|177110.4|177223.6|177093.6|2
1724806890000|2024-08-28 01:01:30|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|1
1724806910000|2024-08-28 01:01:50|177239.4|177109.4|177239.4|177109.4|177239.4|177109.4|177239.4|177109.4|1
1724806940000|2024-08-28 01:02:20|177223.7|177093.7|177223.8|177093.8|177223.8|177093.8|177223.7|177093.7|2
1724806950000|2024-08-28 01:02:30|177222.8|177092.8|177222.3|177092.3|177222.8|177092.8|177222.3|177092.3|2
1724806960000|2024-08-28 01:02:40|177238.5|177108.5|177238.5|177108.5|177238.5|177108.5|177238.5|177108.5|1
1724806990000|2024-08-28 01:03:10|177222.3|177092.3|177222.3|177092.3|177222.3|177092.3|177222.3|177092.3|1
1724807020000|2024-08-28 01:03:40|177238.5|177108.5|177238.5|177108.5|177238.5|177108.5|177238.5|177108.5|1
1724807040000|2024-08-28 01:04:00|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|1
1724807050000|2024-08-28 01:04:10|177221|177091|177220.4|177090.4|177221|177091|177220.4|177090.4|2
1724807070000|2024-08-28 01:04:30|177237.3|177107.3|177237.3|177107.3|177237.3|177107.3|177237.3|177107.3|1
1724807100000|2024-08-28 01:05:00|177236.6|177106.6|177246.8|177116.8|177246.8|177116.8|177227.8|177097.8|7
1724807110000|2024-08-28 01:05:10|177244.6|177114.6|177244.6|177114.6|177244.6|177114.6|177244.6|177114.6|1
1724807120000|2024-08-28 01:05:20|177244.9|177114.9|177244.9|177114.9|177244.9|177114.9|177244.9|177114.9|1
1724807130000|2024-08-28 01:05:30|177247.3|177117.3|177244.9|177114.9|177247.3|177117.3|177244.9|177114.9|2
1724807140000|2024-08-28 01:05:40|177232.9|177102.9|177237.7|177107.7|177242.9|177112.9|177230.9|177100.9|6
1724807180000|2024-08-28 01:06:20|177231.3|177101.3|177234.2|177104.2|177234.3|177104.3|177231.2|177101.2|6
1724807190000|2024-08-28 01:06:30|177244.4|177114.4|177243.3|177113.3|177245.7|177115.7|177243.3|177113.3|3
1724807210000|2024-08-28 01:06:50|177242.6|177112.6|177243.1|177113.1|177245.5|177115.5|177242.6|177112.6|4
1724807220000|2024-08-28 01:07:00|177232.2|177102.2|177232.2|177102.2|177232.2|177102.2|177232.2|177102.2|1
1724807230000|2024-08-28 01:07:10|177232.3|177102.3|177232.3|177102.3|177232.3|177102.3|177232.3|177102.3|1
1724807240000|2024-08-28 01:07:20|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|177239.9|177109.9|1
1724807270000|2024-08-28 01:07:50|177242.6|177112.6|177233|177103|177242.6|177112.6|177233|177103|2
1724807280000|2024-08-28 01:08:00|177231.3|177101.3|177240.5|177110.5|177240.5|177110.5|177231.3|177101.3|2
1724807300000|2024-08-28 01:08:20|177245.6|177115.6|177245.6|177115.6|177245.6|177115.6|177245.6|177115.6|1
1724807310000|2024-08-28 01:08:30|177242.6|177112.6|177238.5|177108.5|177242.6|177112.6|177238.5|177108.5|2
1724807330000|2024-08-28 01:08:50|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|1
1724807350000|2024-08-28 01:09:10|177238.9|177108.9|177238.9|177108.9|177238.9|177108.9|177238.9|177108.9|1
1724807390000|2024-08-28 01:09:50|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|1
1724807410000|2024-08-28 01:10:10|177239.3|177109.3|177239.3|177109.3|177239.3|177109.3|177239.3|177109.3|1
1724807440000|2024-08-28 01:10:40|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|177223.8|177093.8|1
1724807460000|2024-08-28 01:11:00|177225.5|177095.5|177241|177111|177241|177111|177225.5|177095.5|2
1724807490000|2024-08-28 01:11:30|177225.5|177095.5|177225.5|177095.5|177225.5|177095.5|177225.5|177095.5|1
1724807520000|2024-08-28 01:12:00|177237.1|177107.1|177237.1|177107.1|177237.1|177107.1|177237.1|177107.1|1
1724807550000|2024-08-28 01:12:30|177225.6|177095.6|177225.6|177095.6|177225.6|177095.6|177225.6|177095.6|1
1724807570000|2024-08-28 01:12:50|177241.1|177111.1|177241.1|177111.1|177241.1|177111.1|177241.1|177111.1|1
1724807590000|2024-08-28 01:13:10|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|177240.7|177110.7|1
1724807600000|2024-08-28 01:13:20|177245.5|177115.5|177245.5|177115.5|177245.5|177115.5|177245.5|177115.5|1
1724807610000|2024-08-28 01:13:30|177251.3|177121.3|177253.1|177123.1|177253.6|177123.6|177251.3|177121.3|3
1724807630000|2024-08-28 01:13:50|177250|177120|177236.1|177106.1|177250|177120|177236.1|177106.1|2
1724807640000|2024-08-28 01:14:00|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|177222.7|177092.7|1
1724807650000|2024-08-28 01:14:10|177242.9|177112.9|177242.9|177112.9|177242.9|177112.9|177242.9|177112.9|1
1724807660000|2024-08-28 01:14:20|177242.1|177112.1|177242.1|177112.1|177242.1|177112.1|177242.1|177112.1|1
1724807680000|2024-08-28 01:14:40|177221|177091|177221|177091|177221|177091|177221|177091|1
1724807700000|2024-08-28 01:15:00|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|177223.7|177093.7|1
1724807710000|2024-08-28 01:15:10|177239.5|177109.5|177244.3|177114.3|177244.3|177114.3|177239.5|177109.5|2
1724807730000|2024-08-28 01:15:30|177244.1|177114.1|177244.1|177114.1|177244.1|177114.1|177244.1|177114.1|1
1724807740000|2024-08-28 01:15:40|177236.6|177106.6|177236.6|177106.6|177236.6|177106.6|177236.6|177106.6|1
1724807750000|2024-08-28 01:15:50|177223.5|177093.5|177222|177092|177223.5|177093.5|177222|177092|2
1724807760000|2024-08-28 01:16:00|177221.9|177091.9|177242.5|177112.5|177242.5|177112.5|177221.9|177091.9|3
1724807770000|2024-08-28 01:16:10|177241.8|177111.8|177246.2|177116.2|177246.7|177116.7|177241.8|177111.8|3
1724807800000|2024-08-28 01:16:40|177240.1|177110.1|177228.6|177098.6|177240.1|177110.1|177228.6|177098.6|2
1724807820000|2024-08-28 01:17:00|177230.5|177100.5|177248.7|177118.7|177248.7|177118.7|177230.5|177100.5|4
1724807830000|2024-08-28 01:17:10|177247.9|177117.9|177248.7|177118.7|177248.7|177118.7|177247.9|177117.9|2
1724807850000|2024-08-28 01:17:30|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|1
1724807870000|2024-08-28 01:17:50|177244.5|177114.5|177244.5|177114.5|177244.5|177114.5|177244.5|177114.5|1
1724807900000|2024-08-28 01:18:20|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|1
1724807930000|2024-08-28 01:18:50|177243.8|177113.8|177243.8|177113.8|177243.8|177113.8|177243.8|177113.8|1
1724807960000|2024-08-28 01:19:20|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|177237.9|177107.9|1
1724807980000|2024-08-28 01:19:40|177243.9|177113.9|177243.9|177113.9|177243.9|177113.9|177243.9|177113.9|1
1724807990000|2024-08-28 01:19:50|177242.5|177112.5|177242.5|177112.5|177242.5|177112.5|177242.5|177112.5|1
1724808000000|2024-08-28 01:20:00|177247.1|177117.1|177247.1|177117.1|177247.1|177117.1|177247.1|177117.1|1
1724808030000|2024-08-28 01:20:30|177247.2|177117.2|177244|177114|177247.2|177117.2|177238.9|177108.9|3
1724808050000|2024-08-28 01:20:50|177248.7|177118.7|177291.3|177085.5|177291.3|177118.8|177248.7|177085.5|4
1724808060000|2024-08-28 01:21:00|177291.2|177085.6|177249.9|177119.9|177291.2|177119.9|177249.9|177085.6|2
1724808080000|2024-08-28 01:21:20|177243.4|177113.4|177247.4|177117.4|177247.4|177117.4|177243.4|177113.4|2
1724808100000|2024-08-28 01:21:40|177247.3|177117.3|177247.3|177117.3|177247.3|177117.3|177247.3|177117.3|1
1724808110000|2024-08-28 01:21:50|177291.2|177085.9|177249.9|177119.9|177291.2|177119.9|177249.9|177085.9|2
1724808140000|2024-08-28 01:22:20|177243.4|177113.4|177291.3|177084.1|177291.3|177113.4|177240.4|177084.1|3
1724808150000|2024-08-28 01:22:30|177292.2|177085|177260.8|177130.8|177292.2|177130.8|177260.5|177085|5
1724808160000|2024-08-28 01:22:40|177260.9|177130.9|177260.8|177130.8|177260.9|177130.9|177260.8|177130.8|2
1724808170000|2024-08-28 01:22:50|177256.3|177126.3|177256.3|177126.3|177256.3|177126.3|177256.3|177126.3|1
1724808190000|2024-08-28 01:23:10|177257.9|177127.9|177257.9|177127.9|177257.9|177127.9|177257.9|177127.9|1
1724808200000|2024-08-28 01:23:20|177253.4|177123.4|177253.6|177123.6|177253.6|177123.6|177253.4|177123.4|2
1724808210000|2024-08-28 01:23:30|177253.5|177123.5|177253.6|177123.6|177253.6|177123.6|177253.5|177123.5|2
1724808220000|2024-08-28 01:23:40|177248.3|177118.3|177248.3|177118.3|177248.3|177118.3|177248.3|177118.3|1
1724808230000|2024-08-28 01:23:50|177256.3|177126.3|177256.3|177126.3|177256.3|177126.3|177256.3|177126.3|1
1724808240000|2024-08-28 01:24:00|177258.2|177128.2|177258.2|177128.2|177258.2|177128.2|177258.2|177128.2|1
1724808260000|2024-08-28 01:24:20|177253.4|177123.4|177253.5|177123.5|177253.5|177123.5|177253.4|177123.4|2
1724808270000|2024-08-28 01:24:30|177254|177124|177255|177125|177258.6|177128.6|177254|177124|3
1724808280000|2024-08-28 01:24:40|177256.9|177126.9|177256.9|177126.9|177256.9|177126.9|177256.9|177126.9|1
1724808300000|2024-08-28 01:25:00|177262.1|177132.1|177262.1|177132.1|177262.1|177132.1|177262.1|177132.1|1
1724808310000|2024-08-28 01:25:10|177261.3|177131.3|177262|177132|177262|177132|177261.3|177131.3|2
1724808320000|2024-08-28 01:25:20|177258.5|177128.5|177258.6|177128.6|177259.6|177129.6|177258.5|177128.5|4
1724808330000|2024-08-28 01:25:30|177249.1|177119.1|177249.1|177119.1|177249.1|177119.1|177249.1|177119.1|1
1724808350000|2024-08-28 01:25:50|177256.9|177126.9|177262.3|177132.3|177262.3|177132.3|177256.9|177126.9|3
1724808360000|2024-08-28 01:26:00|177262.4|177132.4|177262.3|177132.3|177262.4|177132.4|177262.3|177132.3|2
1724808370000|2024-08-28 01:26:10|177262.4|177132.4|177262.4|177132.4|177262.4|177132.4|177262.3|177132.3|3
1724808380000|2024-08-28 01:26:20|177262.3|177132.3|177249.7|177119.7|177262.3|177132.3|177249.7|177119.7|2
1724808400000|2024-08-28 01:26:40|177249.8|177119.8|177249.8|177119.8|177249.8|177119.8|177249.8|177119.8|1
1724808410000|2024-08-28 01:26:50|177257.4|177127.4|177262.4|177132.4|177262.4|177132.4|177257.4|177127.4|2
1724808440000|2024-08-28 01:27:20|177262.1|177132.1|177249.8|177119.8|177262.1|177132.1|177249.8|177119.8|2
1724808450000|2024-08-28 01:27:30|177248.6|177118.6|177249.9|177119.9|177250.1|177120.1|177247.9|177117.9|4
1724808460000|2024-08-28 01:27:40|177251.2|177121.2|177265.4|177135.4|177265.4|177135.4|177250|177120|4
1724808470000|2024-08-28 01:27:50|177268.7|177138.7|177268.9|177138.9|177268.9|177138.9|177268.7|177138.7|3
1724808490000|2024-08-28 01:28:10|177268.7|177138.7|177268.6|177138.6|177268.7|177138.7|177268.6|177138.6|2
1724808500000|2024-08-28 01:28:20|177265.5|177135.5|177292.1|177162.1|177292.1|177162.1|177265.5|177135.5|5
1724808510000|2024-08-28 01:28:30|177291.2|177161.2|177283|177153|177291.2|177161.2|177283|177153|2
1724808520000|2024-08-28 01:28:40|177277.8|177147.8|177274.5|177144.5|177277.8|177147.8|177274.5|177144.5|3
1724808530000|2024-08-28 01:28:50|177274.4|177144.4|177274.4|177144.4|177274.4|177144.4|177274.4|177144.4|1
1724808550000|2024-08-28 01:29:10|177274.5|177144.5|177282.9|177152.9|177282.9|177152.9|177274.5|177144.5|3
1724808560000|2024-08-28 01:29:20|177280.3|177150.3|177283.8|177153.8|177283.8|177153.8|177280.3|177150.3|2
1724808590000|2024-08-28 01:29:50|177280|177150|177280|177150|177280|177150|177280|177150|1
1724808600000|2024-08-28 01:30:00|177278.8|177148.8|177278.3|177148.3|177283.5|177153.5|177272.8|177142.8|10
1724808610000|2024-08-28 01:30:10|177281.5|177151.5|177304.7|177110.4|177306.6|177151.5|177275.9|177103.8|20
1724808620000|2024-08-28 01:30:20|177304.8|177111.9|177270.7|177140.7|177304.8|177141.8|177270.7|177111.9|4
1724808630000|2024-08-28 01:30:30|177266.7|177136.7|177292.8|177102.4|177292.8|177141.8|177264.8|177102.4|5
1724808640000|2024-08-28 01:30:40|177294.2|177112.2|177253.8|177123.8|177294.2|177125.3|177253.8|177102.3|9
1724808650000|2024-08-28 01:30:50|177289.5|177102.6|177289.2|177104.1|177290.2|177106.3|177289.2|177101.6|7
1724808660000|2024-08-28 01:31:00|177356.6|177062.6|177295|177121.2|177356.6|177121.3|177295|177062.6|5
1724808670000|2024-08-28 01:31:10|177255.2|177125.2|177295|177121.2|177295|177125.2|177255.2|177121.2|2
1724808680000|2024-08-28 01:31:20|177348.6|177068.3|177284.1|177106.2|177348.6|177106.2|177277.5|177068.3|7
1724808690000|2024-08-28 01:31:30|177300|177104|177300|177091|177300|177104|177300|177091|2
1724808710000|2024-08-28 01:31:50|177284.1|177104|177284.1|177104|177284.1|177129.1|177258.3|177104|5
1724808720000|2024-08-28 01:32:00|177310.7|177091|177300|177091|177310.7|177091|177300|177091|2
1724808730000|2024-08-28 01:32:10|177284.1|177104|177284.1|177104.8|177284.1|177104.8|177284.1|177104|2
1724808740000|2024-08-28 01:32:20|177258.2|177128.2|177258.2|177128.2|177258.2|177128.2|177258.2|177128.2|1
1724808750000|2024-08-28 01:32:30|177343|177062.9|177348.6|177058|177348.6|177063.5|177343|177058|6
1724808760000|2024-08-28 01:32:40|177258.2|177128.2|177258.2|177128.2|177258.2|177128.2|177258.2|177128.2|1
1724808770000|2024-08-28 01:32:50|177300|177091|177309|177091|177309|177091|177300|177091|2
1724808780000|2024-08-28 01:33:00|177318.1|177123.3|177258.2|177128.2|177318.1|177128.2|177258.2|177123.3|3
1724808790000|2024-08-28 01:33:10|177251.3|177121.3|177223.4|177044.5|177252.2|177121.3|177222.3|177032.6|21
1724808800000|2024-08-28 01:33:20|177223.5|177047.6|177195.5|177065.5|177223.5|177065.5|177195.5|177040|16
1724808810000|2024-08-28 01:33:30|177190.3|177060.3|177215.1|177046.2|177215.1|177067.7|177190.3|177046.2|12
1724808820000|2024-08-28 01:33:40|177215|177047.1|177215.3|177049|177218.6|177088.6|177204.1|177041|21
1724808830000|2024-08-28 01:33:50|177214.9|177048.5|177189.5|177059.5|177219.5|177089.5|177188.6|177048|25
1724808840000|2024-08-28 01:34:00|177190.1|177060.1|177219.9|177046.8|177228.8|177062.8|177190.1|177033.5|23
1724808850000|2024-08-28 01:34:10|177219.5|177045.3|177190|177060|177227.6|177060|177186.1|177035|22
1724808860000|2024-08-28 01:34:20|177186.6|177056.6|177194|177064|177198.8|177068.8|177184.6|177054.6|18
1724808870000|2024-08-28 01:34:30|177195.5|177065.5|177211.2|177043.2|177211.8|177065.5|177192.4|177041.1|19
1724808880000|2024-08-28 01:34:40|177211.3|177045.2|177209.1|177048.1|177211.3|177048.1|177209.1|177045.2|2
1724808890000|2024-08-28 01:34:50|177196.8|177066.8|177197.7|177067.7|177197.7|177067.7|177194|177064|4
1724808900000|2024-08-28 01:35:00|177197.1|177067.1|177199.4|177069.4|177199.8|177069.8|177189.7|177059.7|19
1724808910000|2024-08-28 01:35:10|177202.6|177072.6|177200.6|177070.6|177204.9|177074.9|177199.3|177069.3|11
1724808920000|2024-08-28 01:35:20|177220.2|177046.9|177220.2|177046.9|177220.2|177046.9|177220.2|177046.9|1
1724808930000|2024-08-28 01:35:30|177201.4|177071.4|177205.3|177075.3|177209.5|177076.2|177192.3|177054.4|11
1724808950000|2024-08-28 01:35:50|177204|177074|177195|177065|177218.9|177088.9|177193.1|177063.1|13
1724808960000|2024-08-28 01:36:00|177193.4|177063.4|177196.9|177066.9|177200.8|177070.8|177186.6|177056.6|16
1724808970000|2024-08-28 01:36:10|177197.5|177067.5|177204.9|177074.9|177205.2|177075.2|177194.5|177064.5|13
1724808980000|2024-08-28 01:36:20|177204|177074|177202|177072|177204.3|177074.3|177200.2|177070.2|20
1724808990000|2024-08-28 01:36:30|177202.8|177072.8|177205.1|177075.1|177209.4|177075.1|177195.8|177056.2|12
1724809000000|2024-08-28 01:36:40|177203.3|177073.3|177194.4|177064.4|177221.9|177091.9|177194|177064|18
1724809010000|2024-08-28 01:36:50|177193.6|177063.6|177222.3|177092.3|177222.9|177092.9|177193.2|177063.2|13
1724809020000|2024-08-28 01:37:00|177223.1|177093.1|177224.9|177068.7|177230.5|177096.1|177205.5|177068.7|21
1724809030000|2024-08-28 01:37:10|177224.8|177067.1|177221.9|177091.9|177224.8|177091.9|177220.2|177061.2|21
1724809040000|2024-08-28 01:37:20|177205.6|177075.6|177220.2|177090.2|177226|177096|177203.4|177068|15
1724809050000|2024-08-28 01:37:30|177218.9|177068.5|177223.9|177068.4|177224.1|177069.5|177218.9|177063.3|9
1724809060000|2024-08-28 01:37:40|177222.7|177092.7|177224.7|177094.7|177224.7|177094.7|177222.4|177092.4|13
1724809070000|2024-08-28 01:37:50|177222.3|177092.3|177219.1|177089.1|177224.1|177094.1|177219.1|177089.1|9
1724809080000|2024-08-28 01:38:00|177218.3|177088.3|177222.1|177063.5|177222.1|177090.4|177214.6|177062.4|9
1724809090000|2024-08-28 01:38:10|177233|177064.5|177223.5|177093.5|177235.5|177096.1|177223.5|177064.3|14
1724809100000|2024-08-28 01:38:20|177233.8|177078.2|177223.9|177093.9|177236.9|177093.9|177223.9|177071.7|5
1724809110000|2024-08-28 01:38:30|177223.1|177093.1|177225.1|177095.1|177235.7|177095.1|177223.1|177072.9|15
1724809120000|2024-08-28 01:38:40|177234.6|177083.4|177235.8|177084.7|177238.3|177095.4|177225.4|177053.5|18
1724809130000|2024-08-28 01:38:50|177238|177077.7|177236.8|177065.3|177238|177084.3|177234.7|177065.3|7
1724809140000|2024-08-28 01:39:00|177237.7|177063|177218.6|177088.6|177237.9|177088.6|177214.2|177059.4|11
1724809150000|2024-08-28 01:39:10|177217.1|177087.1|177217.5|177087.5|177217.5|177087.5|177211.4|177081.4|4
1724809160000|2024-08-28 01:39:20|177218.3|177088.3|177214.7|177084.7|177222.6|177092.6|177212.5|177082.5|18
1724809170000|2024-08-28 01:39:30|177219.7|177089.7|177216.5|177086.5|177220.1|177090.1|177215.5|177085.5|19
1724809180000|2024-08-28 01:39:40|177218.4|177088.4|177229.4|177099.4|177229.4|177099.4|177216.8|177086.8|18
1724809190000|2024-08-28 01:39:50|177228.9|177098.9|177218.7|177088.7|177229.4|177099.4|177217.4|177087.4|19
1724809200000|2024-08-28 01:40:00|177218.1|177088.1|177212.6|177082.6|177218.4|177088.4|177209.9|177079.9|24
1724809210000|2024-08-28 01:40:10|177212.3|177082.3|177216.6|177086.6|177216.6|177086.6|177212.3|177082.3|18
1724809220000|2024-08-28 01:40:20|177215.1|177085.1|177215.2|177085.2|177219|177089|177209.4|177079.4|25
1724809230000|2024-08-28 01:40:30|177212.6|177082.6|177211|177081|177222.4|177092.4|177210.4|177080.4|22
1724809240000|2024-08-28 01:40:40|177209.9|177079.9|177186.9|177056.9|177209.9|177079.9|177186|177056|25
1724809250000|2024-08-28 01:40:50|177186.8|177056.8|177185.1|177055.1|177186.8|177056.8|177185.1|177055.1|12
1724809260000|2024-08-28 01:41:00|177184.9|177054.9|177186.6|177056.6|177186.9|177056.9|177184.6|177054.6|9
1724809270000|2024-08-28 01:41:10|177185.5|177055.5|177192.9|177062.9|177193.5|177063.5|177185|177055|29
1724809280000|2024-08-28 01:41:20|177191.7|177061.7|177190.9|177060.9|177192.9|177062.9|177190.3|177060.3|16
1724809290000|2024-08-28 01:41:30|177191|177061|177170.6|177040.6|177191|177061|177170.6|177040.6|17
1724809300000|2024-08-28 01:41:40|177171.3|177041.3|177183.2|177053.2|177185.2|177055.2|177171.3|177041.3|13
1724809310000|2024-08-28 01:41:50|177183.7|177053.7|177182.9|177052.9|177185.9|177055.9|177182.1|177052.1|19
1724809320000|2024-08-28 01:42:00|177180.4|177050.4|177190.8|177060.8|177192.7|177062.7|177180.4|177050.4|29
1724809330000|2024-08-28 01:42:10|177190.1|177060.1|177181|177051|177190.8|177060.8|177180.5|177050.5|11
1724809340000|2024-08-28 01:42:20|177171.7|177041.7|177178|177048|177194.7|177064.7|177171.7|177041.7|11
1724809350000|2024-08-28 01:42:30|177176.6|177046.6|177153.2|177023.2|177176.6|177046.6|177153.2|177023.2|6
1724809360000|2024-08-28 01:42:40|177154.2|177024.2|177157.7|177027.7|177157.7|177027.7|177153.9|177023.9|4
1724809370000|2024-08-28 01:42:50|177153.4|177023.4|177157.9|177027.9|177157.9|177027.9|177153.4|177023.4|7
1724809380000|2024-08-28 01:43:00|177153.4|177023.4|177156|177026|177160.2|177030.2|177150|177020|5
1724809390000|2024-08-28 01:43:10|177154.6|177024.6|177156.1|177026.1|177156.1|177026.1|177154.6|177024.6|4
1724809400000|2024-08-28 01:43:20|177154.6|177024.6|177150.1|177020.1|177154.6|177024.6|177148.3|177018.3|5
1724809420000|2024-08-28 01:43:40|177152.1|177022.1|177169.4|177039.4|177169.4|177039.4|177150.1|177020.1|5
1724809430000|2024-08-28 01:43:50|177169.6|177039.6|177170.7|177040.7|177176.1|177046.1|177162.9|177032.9|11
1724809440000|2024-08-28 01:44:00|177171.7|177041.7|177178.9|177048.9|177178.9|177048.9|177170.2|177040.2|22
1724809450000|2024-08-28 01:44:10|177173.3|177043.3|177176.1|177046.1|177179.3|177049.3|177171.7|177041.7|14
1724809460000|2024-08-28 01:44:20|177164.8|177034.8|177164.4|177034.4|177176|177046|177164.4|177034.4|6
1724809470000|2024-08-28 01:44:30|177162.4|177032.4|177166.5|177036.5|177175.5|177045.5|177162.4|177032.4|9
1724809480000|2024-08-28 01:44:40|177175.2|177045.2|177178.8|177048.8|177179.4|177049.4|177175|177045|10
1724809490000|2024-08-28 01:44:50|177181.1|177051.1|177175.5|177045.5|177181.1|177051.1|177174.3|177044.3|11
1724809500000|2024-08-28 01:45:00|177177.2|177047.2|177179.4|177049.4|177179.4|177049.4|177177.2|177047.2|2
1724809510000|2024-08-28 01:45:10|177177.2|177047.2|177177.8|177047.8|177177.8|177047.8|177174.3|177044.3|7
1724809520000|2024-08-28 01:45:20|177179.8|177049.8|177167.1|177037.1|177185.2|177055.2|177167.1|177037.1|11
1724809530000|2024-08-28 01:45:30|177166.7|177036.7|177171.9|177041.9|177171.9|177041.9|177166.7|177036.7|3
1724809540000|2024-08-28 01:45:40|177169.6|177039.6|177173.6|177043.6|177174.9|177044.9|177166.2|177036.2|11
1724809550000|2024-08-28 01:45:50|177174.7|177044.7|177175.5|177045.5|177177.7|177047.7|177168.9|177038.9|9
1724809560000|2024-08-28 01:46:00|177172.5|177042.5|177177.2|177047.2|177180.1|177050.1|177166.2|177036.2|12
1724809570000|2024-08-28 01:46:10|177176.6|177046.6|177174.9|177044.9|177182.6|177052.6|177174.5|177044.5|11
1724809580000|2024-08-28 01:46:20|177180.3|177050.3|177178.1|177048.1|177185|177055|177174.4|177044.4|17
1724809590000|2024-08-28 01:46:30|177184.9|177054.9|177200.2|177070.2|177200.7|177070.7|177184.9|177054.9|10
1724809600000|2024-08-28 01:46:40|177199.4|177069.4|177199.5|177069.5|177199.7|177069.7|177198.9|177068.9|7
1724809610000|2024-08-28 01:46:50|177198.5|177068.5|177190.3|177060.3|177199.5|177069.5|177190.3|177060.3|16
1724809620000|2024-08-28 01:47:00|177191.4|177061.4|177192.6|177062.6|177193.1|177063.1|177190.3|177060.3|12
1724809630000|2024-08-28 01:47:10|177191.4|177061.4|177197.4|177067.4|177198.6|177068.6|177191.4|177061.4|18
1724809640000|2024-08-28 01:47:20|177198|177068|177189.4|177059.4|177198.2|177068.2|177188.6|177058.6|17
1724809650000|2024-08-28 01:47:30|177191.7|177061.7|177192.2|177062.2|177194.4|177064.4|177191.7|177061.7|10
1724809660000|2024-08-28 01:47:40|177192.6|177062.6|177193.8|177063.8|177195.4|177065.4|177192.3|177062.3|8
1724809670000|2024-08-28 01:47:50|177193.1|177063.1|177198.7|177068.7|177198.7|177068.7|177193.1|177063.1|8
1724809680000|2024-08-28 01:48:00|177198.8|177068.8|177199.1|177069.1|177199.1|177069.1|177198.7|177068.7|3
1724809690000|2024-08-28 01:48:10|177198.2|177068.2|177199.6|177069.6|177199.6|177069.6|177198.2|177068.2|6
1724809700000|2024-08-28 01:48:20|177199.7|177069.7|177199.8|177069.8|177200.2|177070.2|177199.3|177069.3|7
1724809710000|2024-08-28 01:48:30|177199|177069|177199.8|177069.8|177199.8|177069.8|177199|177069|4
1724809720000|2024-08-28 01:48:40|177198.9|177068.9|177196.3|177066.3|177198.9|177068.9|177195.8|177065.8|3
1724809730000|2024-08-28 01:48:50|177195.8|177065.8|177192|177062|177196.8|177066.8|177187.1|177057.1|11
1724809740000|2024-08-28 01:49:00|177194.1|177064.1|177195.3|177065.3|177198.2|177068.2|177193.2|177063.2|8
1724809750000|2024-08-28 01:49:10|177198.3|177068.3|177198|177068|177198.3|177068.3|177194.2|177064.2|5
1724809760000|2024-08-28 01:49:20|177196.8|177066.8|177194|177064|177197.5|177067.5|177193.1|177063.1|7
1724809770000|2024-08-28 01:49:30|177194.7|177064.7|177194.3|177064.3|177196.3|177066.3|177194.3|177064.3|3
1724809780000|2024-08-28 01:49:40|177192.8|177062.8|177193.8|177063.8|177194.1|177064.1|177192.8|177062.8|5
1724809790000|2024-08-28 01:49:50|177192.9|177062.9|177200.1|177070.1|177200.3|177070.3|177192.9|177062.9|8
1724809800000|2024-08-28 01:50:00|177201.8|177071.8|177198.1|177068.1|177202.5|177072.5|177198.1|177068.1|5
1724809810000|2024-08-28 01:50:10|177202.1|177072.1|177202.1|177072.1|177202.1|177072.1|177201.6|177071.6|3
1724809820000|2024-08-28 01:50:20|177201.5|177071.5|177201.6|177071.6|177202.1|177072.1|177201.5|177071.5|3
1724809840000|2024-08-28 01:50:40|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|177201.8|177071.8|1
1724809860000|2024-08-28 01:51:00|177200.4|177070.4|177225.8|177095.8|177227.6|177097.6|177200.4|177070.4|4
1724809870000|2024-08-28 01:51:10|177225.3|177095.3|177226.8|177096.8|177226.8|177096.8|177225.3|177095.3|2
1724809880000|2024-08-28 01:51:20|177212.7|177082.7|177216.1|177086.1|177216.1|177086.1|177211.9|177081.9|5
1724809890000|2024-08-28 01:51:30|177215.6|177085.6|177216.2|177086.2|177216.2|177086.2|177215.6|177085.6|3
1724809900000|2024-08-28 01:51:40|177212.8|177082.8|177212.3|177082.3|177212.8|177082.8|177212.3|177082.3|2
1724809910000|2024-08-28 01:51:50|177211.8|177081.8|177212.4|177082.4|177212.4|177082.4|177211.8|177081.8|2
1724809920000|2024-08-28 01:52:00|177226|177096|177226|177096|177226|177096|177226|177096|1
1724809930000|2024-08-28 01:52:10|177225.7|177095.7|177315.5|177185.5|177315.5|177185.5|177219.4|177089.4|16
1724809940000|2024-08-28 01:52:20|177315.4|177185.4|177315.2|177185.2|177315.4|177185.4|177313.3|177183.3|6
1724809950000|2024-08-28 01:52:30|177314|177184|177314.2|177184.2|177314.2|177184.2|177308.4|177178.4|6
1724809960000|2024-08-28 01:52:40|177313.8|177183.8|177294.2|177164.2|177313.8|177183.8|177292.5|177162.5|6
1724809970000|2024-08-28 01:52:50|177292.1|177162.1|177291.2|177161.2|177294.3|177164.3|177291.2|177161.2|4
1724809980000|2024-08-28 01:53:00|177294.3|177164.3|177294.3|177164.3|177294.3|177164.3|177290.5|177160.5|4
1724809990000|2024-08-28 01:53:10|177296.7|177166.7|177297.2|177167.2|177297.2|177167.2|177291.2|177161.2|5
1724810000000|2024-08-28 01:53:20|177298.2|177168.2|177326.1|177196.1|177326.1|177196.1|177298.2|177168.2|2
1724810010000|2024-08-28 01:53:30|177326|177196|177329.8|177199.8|177332.9|177202.9|177326|177196|7
1724810040000|2024-08-28 01:54:00|177337.9|177207.9|177360.4|177230.4|177361.7|177231.7|177333.2|177203.2|10
1724810050000|2024-08-28 01:54:10|177364.6|177234.6|177364.5|177234.5|177364.6|177234.6|177362.6|177232.6|3
1724810070000|2024-08-28 01:54:30|177359.4|177229.4|177359.7|177229.7|177359.7|177229.7|177359|177229|4
1724810080000|2024-08-28 01:54:40|177358.4|177228.4|177360.5|177230.5|177360.5|177230.5|177358.4|177228.4|5
1724810090000|2024-08-28 01:54:50|177360.9|177230.9|177360.9|177230.9|177362.9|177232.9|177360.9|177230.9|3
1724810100000|2024-08-28 01:55:00|177362.9|177232.9|177362.1|177232.1|177362.9|177232.9|177361.6|177231.6|3
1724810110000|2024-08-28 01:55:10|177361.5|177231.5|177359.2|177229.2|177361.5|177231.5|177359.2|177229.2|2
1724810120000|2024-08-28 01:55:20|177358|177228|177352.5|177222.5|177358|177228|177352.5|177222.5|4
1724810150000|2024-08-28 01:55:50|177352.8|177222.8|177358.6|177228.6|177358.6|177228.6|177351.9|177221.9|4
1724810160000|2024-08-28 01:56:00|177361.6|177231.6|177361.6|177231.6|177361.6|177231.6|177361.6|177231.6|1
1724810170000|2024-08-28 01:56:10|177362.5|177232.5|177361.4|177231.4|177362.5|177232.5|177361.4|177231.4|2
1724810180000|2024-08-28 01:56:20|177353.4|177223.4|177343|177213|177353.4|177223.4|177343|177213|5
1724810190000|2024-08-28 01:56:30|177342|177212|177377|177247|177377|177247|177342|177212|8
1724810200000|2024-08-28 01:56:40|177376.1|177246.1|177376.6|177246.6|177377.4|177247.4|177376.1|177246.1|5
1724810210000|2024-08-28 01:56:50|177376.3|177246.3|177376.3|177246.3|177376.3|177246.3|177376.3|177246.3|1
1724810220000|2024-08-28 01:57:00|177375.3|177245.3|177374.2|177244.2|177375.3|177245.3|177374.2|177244.2|2
1724810230000|2024-08-28 01:57:10|177379.3|177249.3|177379.2|177249.2|177379.3|177249.3|177379.2|177249.2|2
1724810240000|2024-08-28 01:57:20|177377.8|177247.8|177350.1|177220.1|177377.8|177247.8|177344.3|177214.3|5
1724810250000|2024-08-28 01:57:30|177346.1|177216.1|177340.1|177210.1|177346.1|177216.1|177339|177209|6
1724810260000|2024-08-28 01:57:40|177339.4|177209.4|177344.1|177214.1|177344.1|177214.1|177339.2|177209.2|4
1724810270000|2024-08-28 01:57:50|177344.6|177214.6|177344.6|177214.6|177344.6|177214.6|177344.6|177214.6|1
1724810280000|2024-08-28 01:58:00|177349.1|177219.1|177348.8|177218.8|177349.7|177219.7|177348.8|177218.8|3
1724810290000|2024-08-28 01:58:10|177349.8|177219.8|177351.6|177221.6|177351.6|177221.6|177349.8|177219.8|2
1724810300000|2024-08-28 01:58:20|177356.6|177226.6|177356.2|177226.2|177356.6|177226.6|177356.2|177226.2|2
1724810310000|2024-08-28 01:58:30|177349|177219|177349.1|177219.1|177349.8|177219.8|177349|177219|3
1724810320000|2024-08-28 01:58:40|177346|177216|177346.2|177216.2|177346.8|177216.8|177346|177216|3
1724810330000|2024-08-28 01:58:50|177346.3|177216.3|177346.3|177216.3|177346.3|177216.3|177346.3|177216.3|1
1724810340000|2024-08-28 01:59:00|177348.7|177218.7|177347.7|177217.7|177348.7|177218.7|177347.7|177217.7|2
1724810350000|2024-08-28 01:59:10|177348.8|177218.8|177353.3|177223.3|177353.3|177223.3|177348.8|177218.8|3
1724810360000|2024-08-28 01:59:20|177352.8|177222.8|177352.8|177222.8|177352.8|177222.8|177352.8|177222.8|1
1724810370000|2024-08-28 01:59:30|177349|177219|177349|177219|177349|177219|177349|177219|1
1724810380000|2024-08-28 01:59:40|177348.9|177218.9|177349|177219|177349|177219|177348.3|177218.3|3
1724810400000|2024-08-28 02:00:00|177351.7|177221.7|177351.7|177221.7|177351.7|177221.7|177351.7|177221.7|1
1724810410000|2024-08-28 02:00:10|177358.8|177228.8|177359.9|177229.9|177359.9|177229.9|177358.8|177228.8|2
1724810420000|2024-08-28 02:00:20|177358.6|177228.6|177358.6|177228.6|177358.6|177228.6|177358.6|177228.6|1
1724810430000|2024-08-28 02:00:30|177352.6|177222.6|177345.6|177215.6|177352.6|177222.6|177345.6|177215.6|5
1724810440000|2024-08-28 02:00:40|177346.3|177216.3|177346.3|177216.3|177346.3|177216.3|177346.3|177216.3|1
1724810450000|2024-08-28 02:00:50|177345.8|177215.8|177345.3|177215.3|177345.8|177215.8|177345.3|177215.3|2
1724810460000|2024-08-28 02:01:00|177346.4|177216.4|177348.1|177218.1|177349|177219|177346.4|177216.4|3
1724810470000|2024-08-28 02:01:10|177351.9|177221.9|177353.1|177223.1|177353.1|177223.1|177351.9|177221.9|2
1724810480000|2024-08-28 02:01:20|177348.9|177218.9|177345.1|177215.1|177348.9|177218.9|177345.1|177215.1|2
1724810490000|2024-08-28 02:01:30|177343.8|177213.8|177344.4|177214.4|177344.9|177214.9|177343.8|177213.8|3
1724810500000|2024-08-28 02:01:40|177345.1|177215.1|177345.3|177215.3|177345.3|177215.3|177345.1|177215.1|2
1724810510000|2024-08-28 02:01:50|177349.2|177219.2|177349.2|177219.2|177349.2|177219.2|177349.2|177219.2|1
1724810520000|2024-08-28 02:02:00|177350.3|177220.3|177349.6|177219.6|177350.3|177220.3|177349.6|177219.6|2
1724810530000|2024-08-28 02:02:10|177352.6|177222.6|177352.6|177222.6|177352.6|177222.6|177352.6|177222.6|1
1724810550000|2024-08-28 02:02:30|177349.6|177219.6|177350.3|177220.3|177350.3|177220.3|177349.6|177219.6|2
1724810570000|2024-08-28 02:02:50|177351.3|177221.3|177350.2|177220.2|177351.3|177221.3|177348.2|177218.2|3
1724810580000|2024-08-28 02:03:00|177353.4|177223.4|177353.4|177223.4|177353.4|177223.4|177353.4|177223.4|1
1724810600000|2024-08-28 02:03:20|177360.7|177230.7|177360.7|177230.7|177360.7|177230.7|177360.7|177230.7|1
1724810610000|2024-08-28 02:03:30|177354|177224|177352|177222|177354|177224|177352|177222|3
1724810630000|2024-08-28 02:03:50|177348.4|177218.4|177349.1|177219.1|177349.1|177219.1|177348.4|177218.4|2
1724810640000|2024-08-28 02:04:00|177352|177222|177352|177222|177352|177222|177352|177222|1
1724810650000|2024-08-28 02:04:10|177352.6|177222.6|177352.5|177222.5|177354.1|177224.1|177352.5|177222.5|3
1724810660000|2024-08-28 02:04:20|177357.4|177227.4|177357.4|177227.4|177357.4|177227.4|177357.4|177227.4|1
1724810680000|2024-08-28 02:04:40|177353.8|177223.8|177353.8|177223.8|177353.8|177223.8|177353.8|177223.8|1
1724810700000|2024-08-28 02:05:00|177358.2|177228.2|177358.2|177228.2|177358.2|177228.2|177358.2|177228.2|1
1724810710000|2024-08-28 02:05:10|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|1
1724810720000|2024-08-28 02:05:20|177361.8|177231.8|177361.8|177231.8|177361.8|177231.8|177361.8|177231.8|1
1724810730000|2024-08-28 02:05:30|177354.7|177224.7|177354.7|177224.7|177354.7|177224.7|177354.7|177224.7|1
1724810740000|2024-08-28 02:05:40|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|1
1724810760000|2024-08-28 02:06:00|177352|177222|177355.9|177225.9|177355.9|177225.9|177352|177222|2
1724810770000|2024-08-28 02:06:10|177363.5|177233.5|177363.5|177233.5|177363.5|177233.5|177363.5|177233.5|1
1724810780000|2024-08-28 02:06:20|177362.2|177232.2|177362.2|177232.2|177362.2|177232.2|177362.2|177232.2|1
1724810790000|2024-08-28 02:06:30|177355|177225|177352.4|177222.4|177355.8|177225.8|177352.4|177222.4|3
1724810820000|2024-08-28 02:07:00|177355.4|177225.4|177361.9|177231.9|177361.9|177231.9|177355.4|177225.4|2
1724810830000|2024-08-28 02:07:10|177363|177233|177363|177233|177363|177233|177363|177233|1
1724810840000|2024-08-28 02:07:20|177361.7|177231.7|177360.6|177230.6|177361.7|177231.7|177360.6|177230.6|2
1724810850000|2024-08-28 02:07:30|177353.9|177223.9|177346|177216|177353.9|177223.9|177346|177216|4
1724810880000|2024-08-28 02:08:00|177345.3|177215.3|177354.3|177224.3|177354.3|177224.3|177345.3|177215.3|2
1724810890000|2024-08-28 02:08:10|177350.4|177220.4|177350.8|177220.8|177350.8|177220.8|177350.4|177220.4|2
1724810900000|2024-08-28 02:08:20|177347.1|177217.1|177346.6|177216.6|177347.1|177217.1|177346.6|177216.6|2
1724810910000|2024-08-28 02:08:30|177345.8|177215.8|177345.8|177215.8|177345.8|177215.8|177345.8|177215.8|1
1724810930000|2024-08-28 02:08:50|177349.2|177219.2|177349.2|177219.2|177349.2|177219.2|177349.2|177219.2|1
1724810940000|2024-08-28 02:09:00|177354.6|177224.6|177354.6|177224.6|177354.6|177224.6|177354.6|177224.6|1
1724810960000|2024-08-28 02:09:20|177348.2|177218.2|177348.2|177218.2|177348.2|177218.2|177348.2|177218.2|1
1724810970000|2024-08-28 02:09:30|177345.8|177215.8|177345.8|177215.8|177345.8|177215.8|177345.8|177215.8|1
1724810990000|2024-08-28 02:09:50|177349.2|177219.2|177349.2|177219.2|177349.2|177219.2|177349.2|177219.2|1
1724811000000|2024-08-28 02:10:00|177354.6|177224.6|177349.3|177219.3|177354.6|177224.6|177349.3|177219.3|5
1724811010000|2024-08-28 02:10:10|177348.5|177218.5|177345.9|177215.9|177349.8|177219.8|177345.8|177215.8|11
1724811020000|2024-08-28 02:10:20|177346.2|177216.2|177345.8|177215.8|177346.2|177216.2|177345.7|177215.7|9
1724811030000|2024-08-28 02:10:30|177346.1|177216.1|177344.4|177214.4|177347.6|177217.6|177342.6|177212.6|16
1724811040000|2024-08-28 02:10:40|177345.7|177215.7|177345.1|177215.1|177346.7|177216.7|177344.2|177214.2|4
1724811050000|2024-08-28 02:10:50|177345.5|177215.5|177345.5|177215.5|177345.5|177215.5|177345.5|177215.5|1
1724811060000|2024-08-28 02:11:00|177344.8|177214.8|177349.2|177219.2|177353.4|177223.4|177344.8|177214.8|5
1724811070000|2024-08-28 02:11:10|177343.6|177213.6|177345.2|177215.2|177345.2|177215.2|177343.6|177213.6|2
1724811080000|2024-08-28 02:11:20|177344.6|177214.6|177303.1|177173.1|177344.6|177214.6|177302|177172|11
1724811090000|2024-08-28 02:11:30|177301.6|177171.6|177294.9|177164.9|177301.6|177171.6|177294.9|177164.9|4
1724811100000|2024-08-28 02:11:40|177293.6|177163.6|177285|177155|177293.6|177163.6|177285|177155|7
1724811110000|2024-08-28 02:11:50|177284.5|177154.5|177278.1|177148.1|177284.5|177154.5|177278.1|177148.1|3
1724811120000|2024-08-28 02:12:00|177278.8|177148.8|177278.8|177148.8|177278.8|177148.8|177278.8|177148.8|1
1724811130000|2024-08-28 02:12:10|177283.2|177153.2|177283.5|177153.5|177283.5|177153.5|177282|177152|4
1724811140000|2024-08-28 02:12:20|177282.9|177152.9|177289|177159|177289|177159|177282.2|177152.2|3
1724811160000|2024-08-28 02:12:40|177288.7|177158.7|177280.5|177150.5|177288.7|177158.7|177280.5|177150.5|3
1724811180000|2024-08-28 02:13:00|177281.3|177151.3|177282|177152|177282|177152|177276.6|177146.6|3
1724811200000|2024-08-28 02:13:20|177288.2|177158.2|177287.3|177157.3|177288.2|177158.2|177287.3|177157.3|2
1724811210000|2024-08-28 02:13:30|177288.2|177158.2|177292.4|177162.4|177292.5|177162.5|177288.2|177158.2|4
1724811220000|2024-08-28 02:13:40|177290.7|177160.7|177284.2|177154.2|177291.5|177161.5|177284.2|177154.2|5
1724811230000|2024-08-28 02:13:50|177284.1|177154.1|177284.1|177154.1|177284.1|177154.1|177284.1|177154.1|1
1724811240000|2024-08-28 02:14:00|177284.9|177154.9|177284.8|177154.8|177286.5|177156.5|177284.8|177154.8|4
1724811250000|2024-08-28 02:14:10|177285.9|177155.9|177292|177162|177292.1|177162.1|177285.9|177155.9|3
1724811260000|2024-08-28 02:14:20|177292.5|177162.5|177290.4|177160.4|177292.5|177162.5|177290.4|177160.4|6
1724811270000|2024-08-28 02:14:30|177282.5|177152.5|177280.6|177150.6|177282.9|177152.9|177280.6|177150.6|4
1724811280000|2024-08-28 02:14:40|177281.1|177151.1|177282.8|177152.8|177283.2|177153.2|177281.1|177151.1|10
1724811290000|2024-08-28 02:14:50|177282.6|177152.6|177283.2|177153.2|177283.2|177153.2|177282.4|177152.4|5
1724811300000|2024-08-28 02:15:00|177283|177153|177287.6|177157.6|177287.6|177157.6|177282.5|177152.5|4
1724811310000|2024-08-28 02:15:10|177286.8|177156.8|177285.4|177155.4|177287.1|177157.1|177285.4|177155.4|4
1724811330000|2024-08-28 02:15:30|177283.4|177153.4|177283.4|177153.4|177283.4|177153.4|177283.4|177153.4|1
1724811340000|2024-08-28 02:15:40|177282.9|177152.9|177282.3|177152.3|177284|177154|177282.3|177152.3|6
1724811350000|2024-08-28 02:15:50|177283.6|177153.6|177282.1|177152.1|177283.6|177153.6|177282.1|177152.1|2
1724811360000|2024-08-28 02:16:00|177282.8|177152.8|177283.9|177153.9|177283.9|177153.9|177281.9|177151.9|5
1724811370000|2024-08-28 02:16:10|177291.8|177161.8|177291.8|177161.8|177291.8|177161.8|177291.8|177161.8|1
1724811380000|2024-08-28 02:16:20|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|1
1724811400000|2024-08-28 02:16:40|177285.5|177155.5|177285.5|177155.5|177285.5|177155.5|177285.5|177155.5|1
1724811410000|2024-08-28 02:16:50|177287.8|177157.8|177287.8|177157.8|177287.8|177157.8|177287.8|177157.8|1
1724811430000|2024-08-28 02:17:10|177291.8|177161.8|177291.8|177161.8|177291.8|177161.8|177291.8|177161.8|1
1724811440000|2024-08-28 02:17:20|177293.3|177163.3|177286.6|177156.6|177293.3|177163.3|177286.6|177156.6|3
1724811470000|2024-08-28 02:17:50|177290.9|177160.9|177290.9|177160.9|177290.9|177160.9|177290.9|177160.9|1
1724811480000|2024-08-28 02:18:00|177291.5|177161.5|177290.6|177160.6|177291.5|177161.5|177290.6|177160.6|2
1724811490000|2024-08-28 02:18:10|177286.3|177156.3|177286.3|177156.3|177286.3|177156.3|177286.3|177156.3|1
1724811520000|2024-08-28 02:18:40|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|1
1724811530000|2024-08-28 02:18:50|177287.1|177157.1|177287.1|177157.1|177287.1|177157.1|177287.1|177157.1|1
1724811550000|2024-08-28 02:19:10|177290.6|177160.6|177286.3|177156.3|177290.6|177160.6|177286.3|177156.3|2
1724811580000|2024-08-28 02:19:40|177284.8|177154.8|177287.1|177157.1|177287.1|177157.1|177284.8|177154.8|2
1724811600000|2024-08-28 02:20:00|177284.6|177154.6|177284.6|177154.6|177284.6|177154.6|177284.6|177154.6|1
1724811610000|2024-08-28 02:20:10|177286.1|177156.1|177287|177157|177288.5|177158.5|177285.8|177155.8|7
1724811620000|2024-08-28 02:20:20|177286.2|177156.2|177286.2|177156.2|177286.2|177156.2|177286.2|177156.2|1
1724811640000|2024-08-28 02:20:40|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|1
1724811660000|2024-08-28 02:21:00|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|1
1724811670000|2024-08-28 02:21:10|177286.4|177156.4|177286.4|177156.4|177286.4|177156.4|177286.4|177156.4|1
1724811690000|2024-08-28 02:21:30|177290.8|177160.8|177290.8|177160.8|177290.8|177160.8|177290.8|177160.8|1
1724811700000|2024-08-28 02:21:40|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|1
1724811710000|2024-08-28 02:21:50|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|1
1724811730000|2024-08-28 02:22:10|177286.4|177156.4|177286.4|177156.4|177286.4|177156.4|177286.4|177156.4|1
1724811750000|2024-08-28 02:22:30|177290.8|177160.8|177290.8|177160.8|177290.8|177160.8|177290.8|177160.8|1
1724811760000|2024-08-28 02:22:40|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|177287.2|177157.2|1
1724811770000|2024-08-28 02:22:50|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|177284.8|177154.8|1
1724811790000|2024-08-28 02:23:10|177286.5|177156.5|177286.5|177156.5|177286.5|177156.5|177286.5|177156.5|1
1724811800000|2024-08-28 02:23:20|177290.8|177160.8|177292.4|177162.4|177292.4|177162.4|177290.8|177160.8|2
1724811810000|2024-08-28 02:23:30|177291.9|177161.9|177316.9|177186.9|177316.9|177186.9|177288|177158|8
1724811820000|2024-08-28 02:23:40|177318.1|177188.1|177325.1|177195.1|177327.7|177197.7|177318.1|177188.1|4
1724811830000|2024-08-28 02:23:50|177325.7|177195.7|177325.7|177195.7|177325.7|177195.7|177325.7|177195.7|1
1724811840000|2024-08-28 02:24:00|177329.1|177199.1|177341.5|177211.5|177341.5|177211.5|177329.1|177199.1|6
1724811850000|2024-08-28 02:24:10|177336.3|177206.3|177336.3|177206.3|177336.3|177206.3|177336.3|177206.3|1
1724811870000|2024-08-28 02:24:30|177337.1|177207.1|177335.4|177205.4|177339|177209|177330.7|177200.7|4
1724811880000|2024-08-28 02:24:40|177330.8|177200.8|177330.8|177200.8|177330.8|177200.8|177330.8|177200.8|1
1724811890000|2024-08-28 02:24:50|177335.4|177205.4|177336.5|177206.5|177338.4|177208.4|177335.4|177205.4|3
1724811900000|2024-08-28 02:25:00|177335.3|177205.3|177335.3|177205.3|177335.3|177205.3|177335.3|177205.3|1
1724811910000|2024-08-28 02:25:10|177333.1|177203.1|177333.1|177203.1|177333.1|177203.1|177333.1|177203.1|1
1724811930000|2024-08-28 02:25:30|177333|177203|177331.8|177201.8|177333|177203|177331.8|177201.8|2
1724811940000|2024-08-28 02:25:40|177336.8|177206.8|177336.8|177206.8|177336.8|177206.8|177336.8|177206.8|1
1724811950000|2024-08-28 02:25:50|177335.1|177205.1|177336.1|177206.1|177336.1|177206.1|177335.1|177205.1|2
1724811960000|2024-08-28 02:26:00|177335.8|177205.8|177336.3|177206.3|177336.3|177206.3|177334.8|177204.8|3
1724811970000|2024-08-28 02:26:10|177339.1|177209.1|177339.1|177209.1|177339.1|177209.1|177339.1|177209.1|1
1724811990000|2024-08-28 02:26:30|177343.7|177213.7|177338.4|177208.4|177343.7|177213.7|177338.4|177208.4|2
1724812010000|2024-08-28 02:26:50|177335.3|177205.3|177349.2|177219.2|177349.2|177219.2|177335.3|177205.3|5
1724812040000|2024-08-28 02:27:20|177356.7|177226.7|177356.7|177226.7|177356.7|177226.7|177356.7|177226.7|1
1724812050000|2024-08-28 02:27:30|177352.1|177222.1|177352.1|177222.1|177352.1|177222.1|177352.1|177222.1|1
1724812070000|2024-08-28 02:27:50|177347.7|177217.7|177347.8|177217.8|177347.8|177217.8|177347.7|177217.7|2
1724812080000|2024-08-28 02:28:00|177349.3|177219.3|177349.3|177219.3|177349.3|177219.3|177349.3|177219.3|1
1724812100000|2024-08-28 02:28:20|177356.7|177226.7|177356.7|177226.7|177356.7|177226.7|177356.7|177226.7|1
1724812110000|2024-08-28 02:28:30|177358.5|177228.5|177356.6|177226.6|177358.5|177228.5|177355.3|177225.3|3
1724812120000|2024-08-28 02:28:40|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|1
1724812150000|2024-08-28 02:29:10|177352.3|177222.3|177361.2|177231.2|177361.2|177231.2|177352.3|177222.3|2
1724812170000|2024-08-28 02:29:30|177356.6|177226.6|177356.6|177226.6|177356.6|177226.6|177356.6|177226.6|1
1724812180000|2024-08-28 02:29:40|177351.2|177221.2|177351.2|177221.2|177351.2|177221.2|177351.2|177221.2|1
1724812210000|2024-08-28 02:30:10|177352.4|177222.4|177352.4|177222.4|177352.4|177222.4|177352.4|177222.4|1
1724812230000|2024-08-28 02:30:30|177351.6|177221.6|177355.3|177225.3|177359.2|177229.2|177351.1|177221.1|4
1724812250000|2024-08-28 02:30:50|177350.3|177220.3|177350.3|177220.3|177350.3|177220.3|177350.3|177220.3|1
1724812270000|2024-08-28 02:31:10|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|1
1724812280000|2024-08-28 02:31:20|177359.2|177229.2|177359.2|177229.2|177359.2|177229.2|177359.2|177229.2|1
1724812290000|2024-08-28 02:31:30|177356.4|177226.4|177345.6|177215.6|177356.4|177226.4|177345.6|177215.6|3
1724812310000|2024-08-28 02:31:50|177342.6|177212.6|177348.2|177218.2|177348.2|177218.2|177342.6|177212.6|3
1724812320000|2024-08-28 02:32:00|177349.7|177219.7|177349.7|177219.7|177349.7|177219.7|177349.7|177219.7|1
1724812330000|2024-08-28 02:32:10|177352.2|177222.2|177352.2|177222.2|177352.2|177222.2|177352.2|177222.2|1
1724812340000|2024-08-28 02:32:20|177362.8|177232.8|177362.8|177232.8|177362.8|177232.8|177362.8|177232.8|1
1724812350000|2024-08-28 02:32:30|177356.3|177226.3|177356.3|177226.3|177356.3|177226.3|177356.3|177226.3|1
1724812360000|2024-08-28 02:32:40|177351|177221|177351|177221|177351|177221|177351|177221|1
1724812390000|2024-08-28 02:33:10|177356.3|177226.3|177356.3|177226.3|177356.3|177226.3|177356.3|177226.3|1
1724812420000|2024-08-28 02:33:40|177351.8|177221.8|177351.8|177221.8|177351.8|177221.8|177351.8|177221.8|1
1724812440000|2024-08-28 02:34:00|177354.5|177224.5|177354.5|177224.5|177354.5|177224.5|177354.5|177224.5|1
1724812450000|2024-08-28 02:34:10|177362.7|177232.7|177362.7|177232.7|177362.7|177232.7|177362.7|177232.7|1
1724812470000|2024-08-28 02:34:30|177362.6|177232.6|177351.2|177221.2|177362.6|177232.6|177351.2|177221.2|3
1724812510000|2024-08-28 02:35:10|177362.6|177232.6|177362.6|177232.6|177362.6|177232.6|177362.6|177232.6|1
1724812530000|2024-08-28 02:35:30|177354|177224|177351.4|177221.4|177354|177224|177351.4|177221.4|2
1724812560000|2024-08-28 02:36:00|177356.3|177226.3|177362.6|177232.6|177362.6|177232.6|177356.3|177226.3|2
1724812580000|2024-08-28 02:36:20|177354.5|177224.5|177354.5|177224.5|177354.5|177224.5|177354.5|177224.5|1
1724812590000|2024-08-28 02:36:30|177351.7|177221.7|177351.7|177221.7|177351.7|177221.7|177351.7|177221.7|1
1724812610000|2024-08-28 02:36:50|177354.9|177224.9|177352.2|177222.2|177354.9|177224.9|177352.2|177222.2|2
1724812620000|2024-08-28 02:37:00|177356.5|177226.5|177356.5|177226.5|177356.5|177226.5|177356.5|177226.5|1
1724812640000|2024-08-28 02:37:20|177348.6|177218.6|177334.6|177204.6|177348.6|177218.6|177334.6|177204.6|7
1724812650000|2024-08-28 02:37:30|177333.5|177203.5|177333.5|177203.5|177333.5|177203.5|177333.5|177203.5|1
1724812660000|2024-08-28 02:37:40|177332.9|177202.9|177332.9|177202.9|177332.9|177202.9|177332.9|177202.9|1
1724812680000|2024-08-28 02:38:00|177338.3|177208.3|177338.5|177208.5|177338.5|177208.5|177338.3|177208.3|2
1724812700000|2024-08-28 02:38:20|177334.1|177204.1|177334.1|177204.1|177334.1|177204.1|177334.1|177204.1|1
1724812730000|2024-08-28 02:38:50|177338.5|177208.5|177343|177213|177343|177213|177338.5|177208.5|2
1724812750000|2024-08-28 02:39:10|177335|177205|177335|177205|177335|177205|177335|177205|1
1724812770000|2024-08-28 02:39:30|177331.7|177201.7|177333.7|177203.7|177333.7|177203.7|177331.7|177201.7|2
1724812780000|2024-08-28 02:39:40|177334.3|177204.3|177333.6|177203.6|177334.3|177204.3|177331.5|177201.5|4
1724812790000|2024-08-28 02:39:50|177338.4|177208.4|177335.1|177205.1|177338.4|177208.4|177335.1|177205.1|2
1724812800000|2024-08-28 02:40:00|177335.9|177205.9|177336.4|177206.4|177336.4|177206.4|177335.9|177205.9|2
1724812810000|2024-08-28 02:40:10|177338.5|177208.5|177337.7|177207.7|177339.1|177209.1|177335.7|177205.7|7
1724812820000|2024-08-28 02:40:20|177335.4|177205.4|177317|177187|177335.4|177205.4|177316.8|177186.8|8
1724812830000|2024-08-28 02:40:30|177319.9|177189.9|177315|177185|177319.9|177189.9|177315|177185|3
1724812840000|2024-08-28 02:40:40|177311.6|177181.6|177311.2|177181.2|177314.2|177184.2|177311|177181|4
1724812850000|2024-08-28 02:40:50|177316.6|177186.6|177316.6|177186.6|177316.6|177186.6|177316.6|177186.6|1
1724812860000|2024-08-28 02:41:00|177325.7|177195.7|177323.2|177193.2|177325.7|177195.7|177314.5|177184.5|5
1724812870000|2024-08-28 02:41:10|177315.8|177185.8|177315.8|177185.8|177315.8|177185.8|177315.8|177185.8|1
1724812880000|2024-08-28 02:41:20|177323.2|177193.2|177323.2|177193.2|177323.2|177193.2|177323.2|177193.2|1
1724812890000|2024-08-28 02:41:30|177315.8|177185.8|177322.3|177192.3|177322.3|177192.3|177315.8|177185.8|2
1724812900000|2024-08-28 02:41:40|177322.2|177192.2|177315.5|177185.5|177322.2|177192.2|177312.4|177182.4|5
1724812910000|2024-08-28 02:41:50|177315.4|177185.4|177314.6|177184.6|177315.4|177185.4|177314.6|177184.6|2
1724812920000|2024-08-28 02:42:00|177313.6|177183.6|177330.1|177200.1|177330.1|177200.1|177313.4|177183.4|9
1724812930000|2024-08-28 02:42:10|177329.8|177199.8|177347.2|177217.2|177350.7|177220.7|177329.7|177199.7|11
1724812940000|2024-08-28 02:42:20|177351.1|177221.1|177346.8|177216.8|177351.1|177221.1|177346.8|177216.8|2
1724812960000|2024-08-28 02:42:40|177347.6|177217.6|177356.7|177226.7|177356.7|177226.7|177347.6|177217.6|6
1724812970000|2024-08-28 02:42:50|177356.1|177226.1|177334.9|177204.9|177356.1|177226.1|177334.9|177204.9|5
1724812980000|2024-08-28 02:43:00|177333.9|177203.9|177333.1|177203.1|177333.9|177203.9|177333.1|177203.1|2
1724813000000|2024-08-28 02:43:20|177337.8|177207.8|177337.8|177207.8|177337.8|177207.8|177337.8|177207.8|1
1724813010000|2024-08-28 02:43:30|177342.4|177212.4|177342.4|177212.4|177342.4|177212.4|177342.4|177212.4|1
1724813030000|2024-08-28 02:43:50|177334.8|177204.8|177347.7|177217.7|177347.7|177217.7|177333.2|177203.2|4
1724813040000|2024-08-28 02:44:00|177351.6|177221.6|177346.9|177216.9|177351.6|177221.6|177343|177213|5
1724813070000|2024-08-28 02:44:30|177350.5|177220.5|177354.6|177224.6|177354.6|177224.6|177350.5|177220.5|3
1724813090000|2024-08-28 02:44:50|177345.5|177215.5|177345.1|177215.1|177345.5|177215.5|177345.1|177215.1|2
1724813110000|2024-08-28 02:45:10|177345.5|177215.5|177345.5|177215.5|177345.5|177215.5|177345.5|177215.5|1
1724813120000|2024-08-28 02:45:20|177355.4|177225.4|177354.7|177224.7|177355.4|177225.4|177354.7|177224.7|2
1724813150000|2024-08-28 02:45:50|177355.8|177225.8|177345.8|177215.8|177355.8|177225.8|177345.8|177215.8|3
1724813170000|2024-08-28 02:46:10|177345.7|177215.7|177345.7|177215.7|177345.7|177215.7|177345.7|177215.7|1
1724813180000|2024-08-28 02:46:20|177351.9|177221.9|177353.2|177223.2|177353.2|177223.2|177351.9|177221.9|2
1724813200000|2024-08-28 02:46:40|177347|177217|177347|177217|177347|177217|177347|177217|1
1724813210000|2024-08-28 02:46:50|177346|177216|177346|177216|177346|177216|177346|177216|1
1724813230000|2024-08-28 02:47:10|177351.9|177221.9|177347.7|177217.7|177351.9|177221.9|177347.7|177217.7|2
1724813240000|2024-08-28 02:47:20|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|177351.1|177221.1|1
1724813250000|2024-08-28 02:47:30|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|1
1724813260000|2024-08-28 02:47:40|177351.7|177221.7|177346.5|177216.5|177351.7|177221.7|177346.5|177216.5|2
1724813290000|2024-08-28 02:48:10|177351.7|177221.7|177351.7|177221.7|177351.7|177221.7|177351.7|177221.7|1
1724813300000|2024-08-28 02:48:20|177351.2|177221.2|177354.8|177224.8|177354.8|177224.8|177351.2|177221.2|2
1724813310000|2024-08-28 02:48:30|177354.9|177224.9|177346.6|177216.6|177354.9|177224.9|177346.6|177216.6|2
1724813340000|2024-08-28 02:49:00|177354.9|177224.9|177354.9|177224.9|177354.9|177224.9|177354.9|177224.9|1
1724813350000|2024-08-28 02:49:10|177354.8|177224.8|177354.8|177224.8|177354.8|177224.8|177354.8|177224.8|1
1724813370000|2024-08-28 02:49:30|177346.9|177216.9|177346.8|177216.8|177346.9|177216.9|177345.8|177215.8|3
1724813380000|2024-08-28 02:49:40|177347.6|177217.6|177347.6|177217.6|177347.6|177217.6|177347.6|177217.6|1
1724813390000|2024-08-28 02:49:50|177346.7|177216.7|177346.7|177216.7|177346.7|177216.7|177346.7|177216.7|1
1724813400000|2024-08-28 02:50:00|177346.1|177216.1|177351.1|177221.1|177351.1|177221.1|177346.1|177216.1|2
1724813420000|2024-08-28 02:50:20|177346.1|177216.1|177346.8|177216.8|177346.8|177216.8|177346.1|177216.1|2
1724813450000|2024-08-28 02:50:50|177346.7|177216.7|177351|177221|177354.5|177224.5|177346.7|177216.7|3
1724813480000|2024-08-28 02:51:20|177346.1|177216.1|177346.7|177216.7|177346.7|177216.7|177346.1|177216.1|2
1724813510000|2024-08-28 02:51:50|177354.5|177224.5|177351|177221|177354.5|177224.5|177351|177221|2
1724813520000|2024-08-28 02:52:00|177351.5|177221.5|177351.5|177221.5|177351.5|177221.5|177351.5|177221.5|1
1724813530000|2024-08-28 02:52:10|177353.5|177223.5|177350.9|177220.9|177353.5|177223.5|177350.9|177220.9|2
1724813540000|2024-08-28 02:52:20|177353.1|177223.1|177353.1|177223.1|177353.1|177223.1|177353.1|177223.1|1
1724813560000|2024-08-28 02:52:40|177358.3|177228.3|177358.3|177228.3|177358.3|177228.3|177358.3|177228.3|1
1724813590000|2024-08-28 02:53:10|177353|177223|177353|177223|177353|177223|177353|177223|1
1724813620000|2024-08-28 02:53:40|177358.3|177228.3|177358.3|177228.3|177358.3|177228.3|177358.3|177228.3|1
1724813630000|2024-08-28 02:53:50|177353.5|177223.5|177353.5|177223.5|177353.5|177223.5|177353.5|177223.5|1
1724813640000|2024-08-28 02:54:00|177350.8|177220.8|177350.8|177220.8|177350.8|177220.8|177350.8|177220.8|1
1724813670000|2024-08-28 02:54:30|177353|177223|177358.8|177228.8|177358.8|177228.8|177353|177223|2
1724813690000|2024-08-28 02:54:50|177353.8|177223.8|177353.8|177223.8|177353.8|177223.8|177353.8|177223.8|1
1724813700000|2024-08-28 02:55:00|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|1
1724813720000|2024-08-28 02:55:20|177353.7|177223.7|177353.7|177223.7|177353.7|177223.7|177353.7|177223.7|1
1724813730000|2024-08-28 02:55:30|177358.7|177228.7|177358.7|177228.7|177358.7|177228.7|177358.7|177228.7|1
1724813750000|2024-08-28 02:55:50|177353.8|177223.8|177351.4|177221.4|177353.8|177223.8|177351.4|177221.4|2
1724813760000|2024-08-28 02:56:00|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|1
1724813780000|2024-08-28 02:56:20|177352.3|177222.3|177360.5|177230.5|177360.5|177230.5|177352.3|177222.3|2
1724813810000|2024-08-28 02:56:50|177355.1|177225.1|177352.3|177222.3|177355.1|177225.1|177352.3|177222.3|2
1724813840000|2024-08-28 02:57:20|177351.8|177221.8|177356.9|177226.9|177357.6|177227.6|177351.8|177221.8|5
1724813860000|2024-08-28 02:57:40|177353.7|177223.7|177353.7|177223.7|177353.7|177223.7|177353.7|177223.7|1
1724813890000|2024-08-28 02:58:10|177356.9|177226.9|177356.9|177226.9|177356.9|177226.9|177356.9|177226.9|1
1724813900000|2024-08-28 02:58:20|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|1
1724813910000|2024-08-28 02:58:30|177362.6|177232.6|177362.6|177232.6|177362.6|177232.6|177362.6|177232.6|1
1724813920000|2024-08-28 02:58:40|177355.9|177225.9|177352.9|177222.9|177355.9|177225.9|177352.9|177222.9|2
1724813940000|2024-08-28 02:59:00|177352.2|177222.2|177352.2|177222.2|177352.2|177222.2|177352.2|177222.2|1
1724813950000|2024-08-28 02:59:10|177355.4|177225.4|177355.4|177225.4|177355.4|177225.4|177355.4|177225.4|1
1724813970000|2024-08-28 02:59:30|177361.1|177231.1|177351.4|177221.4|177365|177235|177351.4|177221.4|12
1724813980000|2024-08-28 02:59:40|177354.6|177224.6|177351.5|177221.5|177354.6|177224.6|177349.6|177219.6|4
1724814000000|2024-08-28 03:00:00|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|177351.3|177221.3|1
1724814010000|2024-08-28 03:00:10|177351.2|177221.2|177351.2|177221.2|177351.2|177221.2|177351.2|177221.2|1
1724814030000|2024-08-28 03:00:30|177360|177230|177361.2|177231.2|177363.6|177233.6|177360|177230|3
1724814050000|2024-08-28 03:00:50|177355|177225|177352|177222|177355|177225|177352|177222|2
1724814080000|2024-08-28 03:01:20|177361.1|177231.1|177361.1|177231.1|177361.1|177231.1|177361.1|177231.1|1
1724814090000|2024-08-28 03:01:30|177361.2|177231.2|177361.2|177231.2|177361.2|177231.2|177361.2|177231.2|1
1724814100000|2024-08-28 03:01:40|177361.1|177231.1|177361.1|177231.1|177361.1|177231.1|177361.1|177231.1|1
1724814110000|2024-08-28 03:01:50|177355|177225|177355|177225|177355|177225|177355|177225|1
1724814140000|2024-08-28 03:02:20|177361.1|177231.1|177361.1|177231.1|177361.1|177231.1|177361.1|177231.1|1
1724814150000|2024-08-28 03:02:30|177360.8|177230.8|177360.8|177230.8|177360.8|177230.8|177360.8|177230.8|1
1724814160000|2024-08-28 03:02:40|177361.7|177231.7|177355.3|177225.3|177361.7|177231.7|177355.3|177225.3|2
1724814170000|2024-08-28 03:02:50|177354.8|177224.8|177351.9|177221.9|177354.8|177224.8|177351.9|177221.9|2
1724814190000|2024-08-28 03:03:10|177355|177225|177355|177225|177355|177225|177355|177225|1
1724814200000|2024-08-28 03:03:20|177360.9|177230.9|177360.9|177230.9|177360.9|177230.9|177360.9|177230.9|1
1724814210000|2024-08-28 03:03:30|177361.6|177231.6|177361|177231|177361.6|177231.6|177361|177231|2
1724814220000|2024-08-28 03:03:40|177354.5|177224.5|177354.5|177224.5|177354.5|177224.5|177354.5|177224.5|1
1724814230000|2024-08-28 03:03:50|177354.4|177224.4|177351.6|177221.6|177354.4|177224.4|177351.6|177221.6|2
1724814240000|2024-08-28 03:04:00|177351.5|177221.5|177351.5|177221.5|177351.5|177221.5|177351.5|177221.5|1
1724814250000|2024-08-28 03:04:10|177354.9|177224.9|177354.9|177224.9|177354.9|177224.9|177354.9|177224.9|1
1724814260000|2024-08-28 03:04:20|177361.6|177231.6|177361.6|177231.6|177361.6|177231.6|177361.6|177231.6|1
1724814270000|2024-08-28 03:04:30|177355|177225|177355|177225|177355|177225|177355|177225|1
1724814290000|2024-08-28 03:04:50|177352|177222|177352|177222|177352|177222|177352|177222|1
1724814310000|2024-08-28 03:05:10|177355.4|177225.4|177355.3|177225.3|177355.4|177225.4|177355.3|177225.3|2
1724814320000|2024-08-28 03:05:20|177361.5|177231.5|177361.5|177231.5|177361.5|177231.5|177361.5|177231.5|1
1724814330000|2024-08-28 03:05:30|177355.4|177225.4|177355.4|177225.4|177355.4|177225.4|177355.4|177225.4|1
1724814350000|2024-08-28 03:05:50|177352.3|177222.3|177352.3|177222.3|177352.3|177222.3|177352.3|177222.3|1
1724814360000|2024-08-28 03:06:00|177355.1|177225.1|177360.2|177230.2|177360.2|177230.2|177354.9|177224.9|3
1724814380000|2024-08-28 03:06:20|177353.7|177223.7|177360.5|177230.5|177360.5|177230.5|177353.7|177223.7|2
1724814410000|2024-08-28 03:06:50|177368.8|177238.8|177360.2|177230.2|177368.8|177238.8|177360.2|177230.2|2
1724814420000|2024-08-28 03:07:00|177360.7|177230.7|177360|177230|177360.7|177230.7|177360|177230|2
1724814430000|2024-08-28 03:07:10|177359.9|177229.9|177359.9|177229.9|177359.9|177229.9|177359.9|177229.9|1
1724814440000|2024-08-28 03:07:20|177354.1|177224.1|177360.7|177230.7|177360.7|177230.7|177354.1|177224.1|3
1724814450000|2024-08-28 03:07:30|177356.4|177226.4|177360.1|177230.1|177360.1|177230.1|177356.4|177226.4|2
1724814470000|2024-08-28 03:07:50|177367.5|177237.5|177359.3|177229.3|177367.5|177237.5|177359.3|177229.3|2
1724814490000|2024-08-28 03:08:10|177355.2|177225.2|177355.2|177225.2|177355.2|177225.2|177355.2|177225.2|1
1724814500000|2024-08-28 03:08:20|177359.3|177229.3|177359.3|177229.3|177359.3|177229.3|177359.3|177229.3|1
1724814510000|2024-08-28 03:08:30|177355.2|177225.2|177355.2|177225.2|177355.2|177225.2|177355.2|177225.2|1
1724814520000|2024-08-28 03:08:40|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|1
1724814530000|2024-08-28 03:08:50|177359.4|177229.4|177359.4|177229.4|177359.4|177229.4|177359.4|177229.4|1
1724814550000|2024-08-28 03:09:10|177353.5|177223.5|177353.5|177223.5|177353.5|177223.5|177353.5|177223.5|1
1724814560000|2024-08-28 03:09:20|177356.1|177226.1|177356.1|177226.1|177356.1|177226.1|177356.1|177226.1|1
1724814580000|2024-08-28 03:09:40|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|1
1724814590000|2024-08-28 03:09:50|177359.4|177229.4|177359.4|177229.4|177359.4|177229.4|177359.4|177229.4|1
1724814600000|2024-08-28 03:10:00|177358.6|177228.6|177353|177223|177359.5|177229.5|177353|177223|4
1724814620000|2024-08-28 03:10:20|177355.5|177225.5|177356.2|177226.2|177356.2|177226.2|177355.5|177225.5|2
1724814630000|2024-08-28 03:10:30|177368.2|177238.2|177368.2|177238.2|177368.2|177238.2|177368.2|177238.2|1
1724814650000|2024-08-28 03:10:50|177359.8|177229.8|177359.8|177229.8|177359.8|177229.8|177359.8|177229.8|1
1724814660000|2024-08-28 03:11:00|177354.1|177224.1|177354.1|177224.1|177354.1|177224.1|177354.1|177224.1|1
1724814690000|2024-08-28 03:11:30|177368.5|177238.5|177368.5|177238.5|177368.5|177238.5|177368.5|177238.5|1
1724814710000|2024-08-28 03:11:50|177356.6|177226.6|177353.7|177223.7|177356.6|177226.6|177353.7|177223.7|3
1724814740000|2024-08-28 03:12:20|177359.7|177229.7|177359.7|177229.7|177359.7|177229.7|177359.7|177229.7|1
1724814750000|2024-08-28 03:12:30|177368|177238|177368|177238|177368|177238|177368|177238|1
1724814760000|2024-08-28 03:12:40|177390.4|177260.4|177390.4|177260.4|177390.4|177260.4|177390.4|177260.4|1
1724814770000|2024-08-28 03:12:50|177367.6|177237.6|177362.9|177232.9|177367.9|177237.9|177362.9|177232.9|3
1724814780000|2024-08-28 03:13:00|177363.7|177233.7|177363.9|177233.9|177363.9|177233.9|177363.7|177233.7|2
1724814790000|2024-08-28 03:13:10|177363.6|177233.6|177363.9|177233.9|177363.9|177233.9|177363.6|177233.6|2
1724814800000|2024-08-28 03:13:20|177376.7|177246.7|177376.7|177246.7|177376.7|177246.7|177376.7|177246.7|1
1724814810000|2024-08-28 03:13:30|177375.8|177245.8|177391.9|177261.9|177391.9|177261.9|177375.8|177245.8|4
1724814820000|2024-08-28 03:13:40|177368.8|177238.8|177368.8|177238.8|177368.8|177238.8|177368.8|177238.8|1
1724814830000|2024-08-28 03:13:50|177368.3|177238.3|177364|177234|177368.3|177238.3|177364|177234|2
1724814850000|2024-08-28 03:14:10|177376.3|177246.3|177376.3|177246.3|177376.3|177246.3|177376.3|177246.3|1
1724814860000|2024-08-28 03:14:20|177376.9|177246.9|177367.6|177237.6|177392.5|177262.5|177367.6|177237.6|5
1724814870000|2024-08-28 03:14:30|177370|177240|177368.2|177238.2|177371.9|177241.9|177368.2|177238.2|6
1724814890000|2024-08-28 03:14:50|177368.1|177238.1|177384.1|177254.1|177384.1|177254.1|177368.1|177238.1|2
1724814910000|2024-08-28 03:15:10|177384|177254|177384|177254|177384|177254|177384|177254|1
1724814920000|2024-08-28 03:15:20|177371|177241|177373.1|177243.1|177373.1|177243.1|177371|177241|2
1724814930000|2024-08-28 03:15:30|177373|177243|177567.3|177437.3|177568.2|177438.2|177373|177243|5
1724814940000|2024-08-28 03:15:40|177578.5|177448.5|177583.4|177453.4|177583.4|177453.4|177573.5|177443.5|8
1724814950000|2024-08-28 03:15:50|177596.3|177466.3|177641.9|177511.9|177643.9|177513.9|177596.3|177466.3|6
1724814960000|2024-08-28 03:16:00|177640.1|177510.1|177627.6|177497.6|177640.1|177510.1|177615.2|177485.2|6
1724814970000|2024-08-28 03:16:10|177622.8|177492.8|177622.8|177492.8|177622.8|177492.8|177622.8|177492.8|1
1724814990000|2024-08-28 03:16:30|177626.4|177496.4|177626.4|177496.4|177626.4|177496.4|177626.4|177496.4|1
1724815000000|2024-08-28 03:16:40|177628.3|177498.3|177628.3|177498.3|177628.3|177498.3|177628.3|177498.3|1
1724815010000|2024-08-28 03:16:50|177626.4|177496.4|177621|177491|177626.4|177496.4|177621|177491|2
1724815050000|2024-08-28 03:17:30|177639.9|177509.9|177633.5|177503.5|177639.9|177509.9|177633.5|177503.5|2
1724815060000|2024-08-28 03:17:40|177639.9|177509.9|177633.5|177503.5|177639.9|177509.9|177633.5|177503.5|6
1724815070000|2024-08-28 03:17:50|177628.2|177498.2|177631.5|177501.5|177631.5|177501.5|177627.5|177497.5|3
1724815080000|2024-08-28 03:18:00|177627.4|177497.4|177627.4|177497.4|177627.4|177497.4|177627.4|177497.4|1
1724815100000|2024-08-28 03:18:20|177627.5|177497.5|177633.5|177503.5|177633.5|177503.5|177627.5|177497.5|2
1724815110000|2024-08-28 03:18:30|177629.6|177499.6|177629.7|177499.7|177639.9|177509.9|177629.6|177499.6|4
1724815120000|2024-08-28 03:18:40|177629.6|177499.6|177625.5|177495.5|177629.6|177499.6|177625.5|177495.5|2
1724815150000|2024-08-28 03:19:10|177629.7|177499.7|177629.7|177499.7|177629.7|177499.7|177629.7|177499.7|1
1724815160000|2024-08-28 03:19:20|177633.7|177503.7|177633.7|177503.7|177633.7|177503.7|177633.7|177503.7|1
1724815170000|2024-08-28 03:19:30|177633.6|177503.6|177633.6|177503.6|177633.6|177503.6|177633.6|177503.6|1
1724815180000|2024-08-28 03:19:40|177625.9|177495.9|177625.9|177495.9|177625.9|177495.9|177625.9|177495.9|1
1724815190000|2024-08-28 03:19:50|177625.5|177495.5|177625.5|177495.5|177625.5|177495.5|177625.5|177495.5|1
1724815210000|2024-08-28 03:20:10|177629.6|177499.6|177629.6|177499.6|177629.6|177499.6|177629.6|177499.6|1
1724815230000|2024-08-28 03:20:30|177625.4|177495.4|177625.4|177495.4|177625.4|177495.4|177625.4|177495.4|1
1724815250000|2024-08-28 03:20:50|177625.9|177495.9|177625.4|177495.4|177625.9|177495.9|177625.4|177495.4|2
1724815260000|2024-08-28 03:21:00|177629.6|177499.6|177629.6|177499.6|177629.6|177499.6|177629.6|177499.6|1
1724815290000|2024-08-28 03:21:30|177628.3|177498.3|177625.8|177495.8|177628.3|177498.3|177619|177489|4
1724815320000|2024-08-28 03:22:00|177623.4|177493.4|177623.4|177493.4|177623.4|177493.4|177623.4|177493.4|1
1724815340000|2024-08-28 03:22:20|177625.9|177495.9|177622.1|177492.1|177626.4|177496.4|177622.1|177492.1|3
1724815360000|2024-08-28 03:22:40|177621.5|177491.5|177621.5|177491.5|177621.5|177491.5|177621.5|177491.5|1
1724815370000|2024-08-28 03:22:50|177623.6|177493.6|177623.6|177493.6|177623.6|177493.6|177623.6|177493.6|1
1724815380000|2024-08-28 03:23:00|177618.2|177488.2|177618.2|177488.2|177618.2|177488.2|177618.2|177488.2|1
1724815400000|2024-08-28 03:23:20|177622.7|177492.7|177622.7|177492.7|177622.7|177492.7|177622.7|177492.7|1
1724815420000|2024-08-28 03:23:40|177618.2|177488.2|177618.2|177488.2|177618.2|177488.2|177618.2|177488.2|1
1724815440000|2024-08-28 03:24:00|177619.9|177489.9|177619.9|177489.9|177619.9|177489.9|177619.9|177489.9|1
1724815460000|2024-08-28 03:24:20|177613.9|177483.9|177613.9|177483.9|177613.9|177483.9|177613.9|177483.9|1
1724815470000|2024-08-28 03:24:30|177610.9|177480.9|177611|177481|177611|177481|177610.9|177480.9|2
1724815480000|2024-08-28 03:24:40|177611.1|177481.1|177611.1|177481.1|177611.1|177481.1|177611.1|177481.1|1
1724815490000|2024-08-28 03:24:50|177616.4|177486.4|177622.6|177492.6|177622.6|177492.6|177616.4|177486.4|2
1724815500000|2024-08-28 03:25:00|177622.5|177492.5|177622.5|177492.5|177622.5|177492.5|177622.5|177492.5|1
1724815510000|2024-08-28 03:25:10|177617.4|177487.4|177615.6|177485.6|177617.4|177487.4|177615.6|177485.6|3
1724815520000|2024-08-28 03:25:20|177616.5|177486.5|177611.9|177481.9|177616.5|177486.5|177611.6|177481.6|3
1724815530000|2024-08-28 03:25:30|177612|177482|177612|177482|177612|177482|177612|177482|1
1724815540000|2024-08-28 03:25:40|177617.7|177487.7|177617.7|177487.7|177617.7|177487.7|177617.7|177487.7|1
1724815550000|2024-08-28 03:25:50|177622.2|177492.2|177622.1|177492.1|177622.2|177492.2|177622.1|177492.1|2
1724815560000|2024-08-28 03:26:00|177616.5|177486.5|177616.5|177486.5|177616.5|177486.5|177616.5|177486.5|1
1724815570000|2024-08-28 03:26:10|177616.4|177486.4|177616.4|177486.4|177616.4|177486.4|177616.4|177486.4|1
1724815580000|2024-08-28 03:26:20|177610.5|177480.5|177610.5|177480.5|177610.5|177480.5|177610.5|177480.5|1
1724815590000|2024-08-28 03:26:30|177616|177486|177616|177486|177616|177486|177616|177486|1
1724815610000|2024-08-28 03:26:50|177620.9|177490.9|177620.9|177490.9|177620.9|177490.9|177620.9|177490.9|1
1724815620000|2024-08-28 03:27:00|177620.5|177490.5|177618.1|177488.1|177622.6|177492.6|177618.1|177488.1|3
1724815630000|2024-08-28 03:27:10|177618.6|177488.6|177613.9|177483.9|177618.6|177488.6|177603.2|177473.2|12
1724815640000|2024-08-28 03:27:20|177612.7|177482.7|177603.7|177473.7|177612.7|177482.7|177602|177472|6
1724815660000|2024-08-28 03:27:40|177603.3|177473.3|177604.2|177474.2|177604.2|177474.2|177603.3|177473.3|4
1724815670000|2024-08-28 03:27:50|177605|177475|177605|177475|177605|177475|177604.6|177474.6|5
1724815680000|2024-08-28 03:28:00|177611.1|177481.1|177611.3|177481.3|177611.4|177481.4|177611.1|177481.1|3
1724815690000|2024-08-28 03:28:10|177612.6|177482.6|177608.2|177478.2|177612.6|177482.6|177608.2|177478.2|4
1724815700000|2024-08-28 03:28:20|177605.2|177475.2|177605.2|177475.2|177605.2|177475.2|177605.2|177475.2|1
1724815720000|2024-08-28 03:28:40|177606.8|177476.8|177606.8|177476.8|177606.8|177476.8|177606.8|177476.8|1
1724815730000|2024-08-28 03:28:50|177611.9|177481.9|177602.8|177472.8|177611.9|177481.9|177602.3|177472.3|5
1724815740000|2024-08-28 03:29:00|177603.5|177473.5|177605.3|177475.3|177605.3|177475.3|177603.4|177473.4|11
1724815750000|2024-08-28 03:29:10|177605|177475|177607.7|177477.7|177607.7|177477.7|177604.7|177474.7|5
1724815760000|2024-08-28 03:29:20|177605.5|177475.5|177604.5|177474.5|177605.5|177475.5|177604.4|177474.4|3
1724815770000|2024-08-28 03:29:30|177603.8|177473.8|177604.1|177474.1|177604.4|177474.4|177602.9|177472.9|9
1724815780000|2024-08-28 03:29:40|177603|177473|177605.2|177475.2|177605.9|177475.9|177603|177473|8
1724815790000|2024-08-28 03:29:50|177603.5|177473.5|177606.3|177476.3|177606.3|177476.3|177603.5|177473.5|8
1724815800000|2024-08-28 03:30:00|177605.9|177475.9|177603.5|177473.5|177605.9|177475.9|177603.5|177473.5|8
1724815810000|2024-08-28 03:30:10|177603.6|177473.6|177603.5|177473.5|177603.8|177473.8|177603.3|177473.3|19
1724815820000|2024-08-28 03:30:20|177604.2|177474.2|177604.2|177474.2|177604.4|177474.4|177603.3|177473.3|16
1724815830000|2024-08-28 03:30:30|177608.1|177478.1|177608.9|177478.9|177609|177479|177608.1|177478.1|4
1724815840000|2024-08-28 03:30:40|177609|177479|177608.6|177478.6|177609|177479|177608.1|177478.1|15
1724815850000|2024-08-28 03:30:50|177607.6|177477.6|177606|177476|177608.6|177478.6|177605.5|177475.5|9
1724815860000|2024-08-28 03:31:00|177588.5|177458.5|177583.8|177453.8|177588.5|177458.5|177579.3|177449.3|10
1724815870000|2024-08-28 03:31:10|177583.5|177453.5|177584.4|177454.4|177584.9|177454.9|177583.5|177453.5|5
1724815880000|2024-08-28 03:31:20|177584.3|177454.3|177584.3|177454.3|177584.3|177454.3|177584.1|177454.1|5
1724815890000|2024-08-28 03:31:30|177584.7|177454.7|177584.3|177454.3|177584.7|177454.7|177584.3|177454.3|2
1724815900000|2024-08-28 03:31:40|177584.6|177454.6|177571.6|177441.6|177584.9|177454.9|177570.9|177440.9|4
1724815910000|2024-08-28 03:31:50|177572.5|177442.5|177578.1|177448.1|177581.7|177451.7|177572.5|177442.5|5
1724815920000|2024-08-28 03:32:00|177581.2|177451.2|177583.9|177453.9|177586.8|177456.8|177580|177450|11
1724815930000|2024-08-28 03:32:10|177582.9|177452.9|177590.6|177460.6|177597.5|177467.5|177582.9|177452.9|16
1724815940000|2024-08-28 03:32:20|177590.7|177460.7|177590.7|177460.7|177590.7|177460.7|177589.6|177459.6|4
1724815950000|2024-08-28 03:32:30|177590.6|177460.6|177591|177461|177591|177461|177590.6|177460.6|2
1724815960000|2024-08-28 03:32:40|177590.6|177460.6|177586.8|177456.8|177590.6|177460.6|177580.3|177450.3|3
1724815970000|2024-08-28 03:32:50|177586.3|177456.3|177586.8|177456.8|177587|177457|177586.2|177456.2|9
1724815980000|2024-08-28 03:33:00|177586.5|177456.5|177585.7|177455.7|177590.4|177460.4|177585.7|177455.7|10
1724815990000|2024-08-28 03:33:10|177585.6|177455.6|177589.6|177459.6|177589.6|177459.6|177585.1|177455.1|9
1724816000000|2024-08-28 03:33:20|177588.9|177458.9|177589.5|177459.5|177589.5|177459.5|177588.9|177458.9|3
1724816020000|2024-08-28 03:33:40|177584.4|177454.4|177584.9|177454.9|177584.9|177454.9|177584.4|177454.4|2
1724816030000|2024-08-28 03:33:50|177584.5|177454.5|177584.8|177454.8|177584.9|177454.9|177584.5|177454.5|4
1724816050000|2024-08-28 03:34:10|177589.8|177459.8|177590.3|177460.3|177590.3|177460.3|177589.8|177459.8|2
1724816060000|2024-08-28 03:34:20|177590.1|177460.1|177590.2|177460.2|177590.2|177460.2|177590.1|177460.1|2
1724816070000|2024-08-28 03:34:30|177594.5|177464.5|177594.5|177464.5|177594.5|177464.5|177594.5|177464.5|1
1724816080000|2024-08-28 03:34:40|177594.3|177464.3|177588.8|177458.8|177594.3|177464.3|177588.8|177458.8|2
1724816090000|2024-08-28 03:34:50|177588.6|177458.6|177594.2|177464.2|177594.2|177464.2|177588|177458|5
1724816100000|2024-08-28 03:35:00|177593.5|177463.5|177594|177464|177594|177464|177593.5|177463.5|2
1724816110000|2024-08-28 03:35:10|177593.5|177463.5|177593.9|177463.9|177593.9|177463.9|177593.5|177463.5|2
1724816120000|2024-08-28 03:35:20|177590.4|177460.4|177590.3|177460.3|177590.6|177460.6|177590.1|177460.1|4
1724816150000|2024-08-28 03:35:50|177594.6|177464.6|177595|177465|177595|177465|177594.6|177464.6|2
1724816170000|2024-08-28 03:36:10|177590.4|177460.4|177590|177460|177590.4|177460.4|177590|177460|2
1724816190000|2024-08-28 03:36:30|177590.6|177460.6|177607.9|177477.9|177617|177487|177590.6|177460.6|5
1724816200000|2024-08-28 03:36:40|177613.7|177483.7|177612.5|177482.5|177621.8|177491.8|177607.4|177477.4|13
1724816210000|2024-08-28 03:36:50|177612.6|177482.6|177620.4|177490.4|177624.5|177494.5|177612.6|177482.6|14
1724816220000|2024-08-28 03:37:00|177620.5|177490.5|177620.3|177490.3|177620.7|177490.7|177620|177490|5
1724816230000|2024-08-28 03:37:10|177619.9|177489.9|177617.7|177487.7|177620.1|177490.1|177617.6|177487.6|5
1724816240000|2024-08-28 03:37:20|177617.6|177487.6|177616.6|177486.6|177617.6|177487.6|177607.7|177477.7|7
1724816250000|2024-08-28 03:37:30|177616.7|177486.7|177619.8|177489.8|177619.8|177489.8|177616.5|177486.5|3
1724816260000|2024-08-28 03:37:40|177619.9|177489.9|177619.9|177489.9|177620|177490|177619.9|177489.9|3
1724816270000|2024-08-28 03:37:50|177620|177490|177620|177490|177620|177490|177619.9|177489.9|3
1724816280000|2024-08-28 03:38:00|177619.9|177489.9|177616.7|177486.7|177620|177490|177616.7|177486.7|4
1724816290000|2024-08-28 03:38:10|177616.6|177486.6|177616.7|177486.7|177616.7|177486.7|177616.6|177486.6|4
1724816300000|2024-08-28 03:38:20|177617.1|177487.1|177617.1|177487.1|177617.2|177487.2|177617.1|177487.1|3
1724816310000|2024-08-28 03:38:30|177617.4|177487.4|177621.6|177491.6|177621.9|177491.9|177617.4|177487.4|6
1724816320000|2024-08-28 03:38:40|177621.7|177491.7|177621.6|177491.6|177621.7|177491.7|177621.6|177491.6|2
1724816330000|2024-08-28 03:38:50|177619.2|177489.2|177617.5|177487.5|177621.3|177491.3|177617.5|177487.5|6
1724816340000|2024-08-28 03:39:00|177617.2|177487.2|177616.4|177486.4|177617.2|177487.2|177606.4|177476.4|24
1724816350000|2024-08-28 03:39:10|177617.7|177487.7|177622|177492|177623.2|177493.2|177614.9|177484.9|17
1724816360000|2024-08-28 03:39:20|177621.8|177491.8|177621.8|177491.8|177621.8|177491.8|177621.7|177491.7|3
1724816370000|2024-08-28 03:39:30|177621.5|177491.5|177612|177482|177621.5|177491.5|177608.6|177478.6|6
1724816380000|2024-08-28 03:39:40|177608.6|177478.6|177610|177480|177614.7|177484.7|177605.9|177475.9|12
1724816390000|2024-08-28 03:39:50|177609.9|177479.9|177611.7|177481.7|177612.7|177482.7|177609.1|177479.1|8
1724816400000|2024-08-28 03:40:00|177610.6|177480.6|177605.5|177475.5|177611.7|177481.7|177605.4|177475.4|10
1724816410000|2024-08-28 03:40:10|177604.2|177474.2|177594.8|177464.8|177604.2|177474.2|177594.8|177464.8|15
1724816420000|2024-08-28 03:40:20|177595|177465|177595|177465|177595|177465|177595|177465|1
1724816430000|2024-08-28 03:40:30|177594.3|177464.3|177594.8|177464.8|177594.8|177464.8|177594.3|177464.3|4
1724816440000|2024-08-28 03:40:40|177597.1|177467.1|177591.1|177461.1|177597.2|177467.2|177591.1|177461.1|5
1724816450000|2024-08-28 03:40:50|177591.4|177461.4|177591.9|177461.9|177591.9|177461.9|177591.4|177461.4|4
1724816460000|2024-08-28 03:41:00|177592|177462|177591.5|177461.5|177592|177462|177591.3|177461.3|4
1724816470000|2024-08-28 03:41:10|177596.9|177466.9|177597|177467|177597|177467|177596.9|177466.9|2
1724816480000|2024-08-28 03:41:20|177594.4|177464.4|177596.4|177466.4|177597|177467|177594.4|177464.4|4
1724816490000|2024-08-28 03:41:30|177594|177464|177594.1|177464.1|177594.1|177464.1|177594|177464|2
1724816500000|2024-08-28 03:41:40|177585.3|177455.3|177585.2|177455.2|177585.3|177455.3|177585.2|177455.2|2
1724816510000|2024-08-28 03:41:50|177584.1|177454.1|177583|177453|177584.1|177454.1|177580.7|177450.7|12
1724816520000|2024-08-28 03:42:00|177582.5|177452.5|177593.3|177463.3|177593.4|177463.4|177582.5|177452.5|9
1724816530000|2024-08-28 03:42:10|177593.2|177463.2|177591|177461|177593.7|177463.7|177591|177461|10
1724816540000|2024-08-28 03:42:20|177591.3|177461.3|177589.2|177459.2|177592.1|177462.1|177589|177459|17
1724816550000|2024-08-28 03:42:30|177589.1|177459.1|177579.8|177449.8|177591.7|177461.7|177578.7|177448.7|13
1724816560000|2024-08-28 03:42:40|177579|177449|177587.5|177457.5|177587.9|177457.9|177577.9|177447.9|21
1724816570000|2024-08-28 03:42:50|177587|177457|177587.7|177457.7|177587.7|177457.7|177586.5|177456.5|15
1724816580000|2024-08-28 03:43:00|177587.6|177457.6|177587.4|177457.4|177588.2|177458.2|177587|177457|18
1724816590000|2024-08-28 03:43:10|177587|177457|177578.1|177448.1|177587.6|177457.6|177576.2|177446.2|21
1724816600000|2024-08-28 03:43:20|177578.4|177448.4|177577.7|177447.7|177578.5|177448.5|177577.6|177447.6|13
1724816610000|2024-08-28 03:43:30|177577.6|177447.6|177578.7|177448.7|177578.7|177448.7|177577.6|177447.6|11
1724816620000|2024-08-28 03:43:40|177587.5|177457.5|177588.7|177458.7|177588.7|177458.7|177586.4|177456.4|18
1724816630000|2024-08-28 03:43:50|177588|177458|177586.6|177456.6|177589.3|177459.3|177586.6|177456.6|23
1724816640000|2024-08-28 03:44:00|177586.4|177456.4|177586.9|177456.9|177586.9|177456.9|177586.3|177456.3|17
1724816650000|2024-08-28 03:44:10|177576.8|177446.8|177575.6|177445.6|177578|177448|177575.5|177445.5|19
1724816660000|2024-08-28 03:44:20|177575.7|177445.7|177575.8|177445.8|177575.9|177445.9|177574.9|177444.9|11
1724816670000|2024-08-28 03:44:30|177575.7|177445.7|177585.1|177455.1|177585.5|177455.5|177575.4|177445.4|12
1724816680000|2024-08-28 03:44:40|177585.4|177455.4|177585.3|177455.3|177585.5|177455.5|177585.1|177455.1|15
1724816690000|2024-08-28 03:44:50|177585.4|177455.4|177585.3|177455.3|177586.4|177456.4|177585.1|177455.1|17
1724816700000|2024-08-28 03:45:00|177584.9|177454.9|177575.2|177445.2|177585.1|177455.1|177574.2|177444.2|18
1724816710000|2024-08-28 03:45:10|177575.1|177445.1|177575.1|177445.1|177575.4|177445.4|177574.7|177444.7|11
1724816720000|2024-08-28 03:45:20|177574.9|177444.9|177575|177445|177575.2|177445.2|177574.7|177444.7|10
1724816730000|2024-08-28 03:45:30|177585.4|177455.4|177585.2|177455.2|177585.7|177455.7|177584.9|177454.9|16
1724816740000|2024-08-28 03:45:40|177585.4|177455.4|177585.3|177455.3|177585.4|177455.4|177585.1|177455.1|12
1724816750000|2024-08-28 03:45:50|177585.2|177455.2|177585.2|177455.2|177585.5|177455.5|177585.1|177455.1|11
1724816760000|2024-08-28 03:46:00|177574.7|177444.7|177575.3|177445.3|177575.3|177445.3|177574.6|177444.6|15
1724816770000|2024-08-28 03:46:10|177575.1|177445.1|177575.5|177445.5|177582|177452|177574.8|177444.8|27
1724816780000|2024-08-28 03:46:20|177575.6|177445.6|177586.9|177456.9|177586.9|177456.9|177574.9|177444.9|12
1724816790000|2024-08-28 03:46:30|177587|177457|177585.9|177455.9|177587|177457|177585.8|177455.8|4
1724816800000|2024-08-28 03:46:40|177585.8|177455.8|177586|177456|177586.4|177456.4|177585.3|177455.3|10
1724816810000|2024-08-28 03:46:50|177586.1|177456.1|177574.1|177444.1|177586.8|177456.8|177573.8|177443.8|20
1724816820000|2024-08-28 03:47:00|177574|177444|177574.2|177444.2|177578.8|177448.8|177573.8|177443.8|13
1724816830000|2024-08-28 03:47:10|177575.4|177445.4|177574.5|177444.5|177575.4|177445.4|177574.3|177444.3|7
1724816840000|2024-08-28 03:47:20|177585|177455|177583.9|177453.9|177585.1|177455.1|177583.8|177453.8|20
1724816850000|2024-08-28 03:47:30|177584|177454|177583.7|177453.7|177584|177454|177583.7|177453.7|10
1724816860000|2024-08-28 03:47:40|177583.9|177453.9|177583.8|177453.8|177584|177454|177583.8|177453.8|6
1724816870000|2024-08-28 03:47:50|177573|177443|177562.4|177432.4|177575.2|177445.2|177555.6|177425.6|9
1724816880000|2024-08-28 03:48:00|177542.6|177412.6|177522.5|177392.5|177542.6|177412.6|177520.3|177390.3|18
1724816890000|2024-08-28 03:48:10|177523.9|177393.9|177522.1|177392.1|177523.9|177393.9|177522.1|177392.1|3
1724816900000|2024-08-28 03:48:20|177522|177392|177522.1|177392.1|177522.1|177392.1|177522|177392|2
1724816910000|2024-08-28 03:48:30|177514.9|177384.9|177515.9|177385.9|177515.9|177385.9|177511.9|177381.9|3
1724816920000|2024-08-28 03:48:40|177513.8|177383.8|177509.8|177379.8|177515|177385|177509.8|177379.8|4
1724816930000|2024-08-28 03:48:50|177509.7|177379.7|177517.5|177387.5|177517.5|177387.5|177508.5|177378.5|3
1724816940000|2024-08-28 03:49:00|177518.5|177388.5|177519.9|177389.9|177519.9|177389.9|177518.5|177388.5|3
1724816960000|2024-08-28 03:49:20|177519.8|177389.8|177517.2|177387.2|177519.8|177389.8|177517.2|177387.2|2
1724816980000|2024-08-28 03:49:40|177513|177383|177506.2|177376.2|177514.8|177384.8|177506.2|177376.2|5
1724816990000|2024-08-28 03:49:50|177504.7|177374.7|177511|177381|177511.2|177381.2|177504.7|177374.7|10
1724817000000|2024-08-28 03:50:00|177510.9|177380.9|177510.7|177380.7|177511|177381|177510.7|177380.7|6
1724817010000|2024-08-28 03:50:10|177510.6|177380.6|177506.7|177376.7|177510.7|177380.7|177504.9|177374.9|12
1724817020000|2024-08-28 03:50:20|177507|177377|177499.6|177369.6|177507|177377|177496.8|177366.8|18
1724817030000|2024-08-28 03:50:30|177502.5|177372.5|177502.5|177372.5|177503|177373|177499.3|177369.3|16
1724817040000|2024-08-28 03:50:40|177502.1|177372.1|177487.2|177357.2|177502.8|177372.8|177487.2|177357.2|24
1724817050000|2024-08-28 03:50:50|177486.6|177356.6|177486.8|177356.8|177489.5|177359.5|177486.6|177356.6|11
1724817060000|2024-08-28 03:51:00|177486.7|177356.7|177483.4|177353.4|177486.8|177356.8|177483.3|177353.3|11
1724817070000|2024-08-28 03:51:10|177474.5|177344.5|177474.5|177344.5|177474.5|177344.5|177474.5|177344.5|1
1724817080000|2024-08-28 03:51:20|177474.4|177344.4|177474.4|177344.4|177474.4|177344.4|177474.4|177344.4|1
1724817090000|2024-08-28 03:51:30|177479.1|177349.1|177479|177349|177479.1|177349.1|177479|177349|2
1724817100000|2024-08-28 03:51:40|177479.7|177349.7|177483.3|177353.3|177483.3|177353.3|177479.7|177349.7|2
1724817120000|2024-08-28 03:52:00|177483.2|177353.2|177483.1|177353.1|177483.2|177353.2|177483.1|177353.1|2
1724817130000|2024-08-28 03:52:10|177474.1|177344.1|177475.5|177345.5|177475.5|177345.5|177471.5|177341.5|3
1724817140000|2024-08-28 03:52:20|177475.4|177345.4|177475.4|177345.4|177475.4|177345.4|177475.4|177345.4|1
1724817150000|2024-08-28 03:52:30|177473.3|177343.3|177475.4|177345.4|177475.8|177345.8|177473.3|177343.3|3
1724817160000|2024-08-28 03:52:40|177475|177345|177472.6|177342.6|177475.2|177345.2|177472.6|177342.6|7
1724817170000|2024-08-28 03:52:50|177472.4|177342.4|177471.9|177341.9|177472.4|177342.4|177471.9|177341.9|4
1724817180000|2024-08-28 03:53:00|177472|177342|177471.9|177341.9|177472.1|177342.1|177471.9|177341.9|3
1724817190000|2024-08-28 03:53:10|177465.9|177335.9|177465.9|177335.9|177465.9|177335.9|177465.9|177335.9|1
1724817210000|2024-08-28 03:53:30|177470.9|177340.9|177470.9|177340.9|177470.9|177340.9|177470.9|177340.9|1
1724817220000|2024-08-28 03:53:40|177471|177341|177471.6|177341.6|177471.6|177341.6|177470.5|177340.5|6
1724817230000|2024-08-28 03:53:50|177471.7|177341.7|177471.6|177341.6|177471.7|177341.7|177471.6|177341.6|2
1724817240000|2024-08-28 03:54:00|177465.3|177335.3|177465.3|177335.3|177465.3|177335.3|177465.3|177335.3|1
1724817270000|2024-08-28 03:54:30|177470.5|177340.5|177487.2|177357.2|177487.2|177357.2|177470.5|177340.5|8
1724817280000|2024-08-28 03:54:40|177485.5|177355.5|177490.4|177360.4|177490.4|177360.4|177484.1|177354.1|11
1724817290000|2024-08-28 03:54:50|177490.6|177360.6|177492.9|177362.9|177492.9|177362.9|177490.6|177360.6|5
1724817300000|2024-08-28 03:55:00|177492.3|177362.3|177477|177347|177495|177365|177477|177347|13
1724817310000|2024-08-28 03:55:10|177475.9|177345.9|177469.6|177339.6|177475.9|177345.9|177469.6|177339.6|7
1724817320000|2024-08-28 03:55:20|177469.7|177339.7|177473.9|177343.9|177473.9|177343.9|177469.3|177339.3|6
1724817330000|2024-08-28 03:55:30|177480.4|177350.4|177481.4|177351.4|177481.4|177351.4|177477.4|177347.4|5
1724817340000|2024-08-28 03:55:40|177474.4|177344.4|177473.4|177343.4|177474.4|177344.4|177473.4|177343.4|3
1724817350000|2024-08-28 03:55:50|177473.2|177343.2|177487.4|177357.4|177494.6|177364.6|177473.2|177343.2|6
1724817360000|2024-08-28 03:56:00|177478.4|177348.4|177486|177356|177494.5|177364.5|177476|177346|16
1724817370000|2024-08-28 03:56:10|177484.3|177354.3|177483.8|177353.8|177486|177356|177483.8|177353.8|4
1724817380000|2024-08-28 03:56:20|177483.9|177353.9|177483.8|177353.8|177483.9|177353.9|177483.8|177353.8|2
1724817390000|2024-08-28 03:56:30|177478.4|177348.4|177478.4|177348.4|177478.4|177348.4|177478.4|177348.4|1
1724817400000|2024-08-28 03:56:40|177486.7|177356.7|177478.6|177348.6|177486.7|177356.7|177478.6|177348.6|2
1724817410000|2024-08-28 03:56:50|177477.7|177347.7|177476.8|177346.8|177477.8|177347.8|177476.8|177346.8|3
1724817420000|2024-08-28 03:57:00|177483.1|177353.1|177486.2|177356.2|177489.3|177359.3|177483.1|177353.1|12
1724817430000|2024-08-28 03:57:10|177486.5|177356.5|177484.3|177354.3|177486.5|177356.5|177484.3|177354.3|4
1724817440000|2024-08-28 03:57:20|177484.5|177354.5|177484.8|177354.8|177484.8|177354.8|177484.5|177354.5|2
1724817450000|2024-08-28 03:57:30|177478.8|177348.8|177486|177356|177486|177356|177478.2|177348.2|3
1724817460000|2024-08-28 03:57:40|177487.2|177357.2|177486|177356|177487.2|177357.2|177486|177356|2
1724817470000|2024-08-28 03:57:50|177485.5|177355.5|177483.5|177353.5|177485.6|177355.6|177483.5|177353.5|4
1724817490000|2024-08-28 03:58:10|177483.6|177353.6|177483.5|177353.5|177483.6|177353.6|177483.5|177353.5|2
1724817500000|2024-08-28 03:58:20|177485.5|177355.5|177486.5|177356.5|177486.5|177356.5|177485.5|177355.5|4
1724817530000|2024-08-28 03:58:50|177485.5|177355.5|177485.5|177355.5|177485.5|177355.5|177485.5|177355.5|1
1724817540000|2024-08-28 03:59:00|177480|177350|177482.4|177352.4|177482.5|177352.5|177480|177350|4
1724817550000|2024-08-28 03:59:10|177483.6|177353.6|177483.6|177353.6|177483.6|177353.6|177483.6|177353.6|1
1724817560000|2024-08-28 03:59:20|177483.8|177353.8|177483.8|177353.8|177483.8|177353.8|177483.8|177353.8|1
1724817580000|2024-08-28 03:59:40|177483.7|177353.7|177482.1|177352.1|177483.7|177353.7|177482.1|177352.1|2
1724817600000|2024-08-28 04:00:00|177482.2|177352.2|177483.4|177353.4|177483.4|177353.4|177482.2|177352.2|4
1724817610000|2024-08-28 04:00:10|177485.7|177355.7|177528.2|177398.2|177530.7|177400.7|177485.7|177355.7|6
1724817620000|2024-08-28 04:00:20|177527.9|177397.9|177528.6|177398.6|177528.6|177398.6|177527.9|177397.9|3
1724817630000|2024-08-28 04:00:30|177528.4|177398.4|177527.7|177397.7|177528.6|177398.6|177527.7|177397.7|3
1724817640000|2024-08-28 04:00:40|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|177525.9|177395.9|1
1724817660000|2024-08-28 04:01:00|177527|177397|177527|177397|177527|177397|177527|177397|1
1724817670000|2024-08-28 04:01:10|177527.6|177397.6|177527.6|177397.6|177527.6|177397.6|177527.5|177397.5|3
1724817680000|2024-08-28 04:01:20|177527.5|177397.5|177527.6|177397.6|177527.6|177397.6|177527.5|177397.5|2
1724817690000|2024-08-28 04:01:30|177526.1|177396.1|177524.5|177394.5|177526.2|177396.2|177524.5|177394.5|4
1724817710000|2024-08-28 04:01:50|177532.5|177402.5|177514|177384|177532.5|177402.5|177505.3|177375.3|19
1724817720000|2024-08-28 04:02:00|177515.5|177385.5|177507.3|177377.3|177515.5|177385.5|177507.1|177377.1|16
1724817730000|2024-08-28 04:02:10|177507.2|177377.2|177506.6|177376.6|177507.2|177377.2|177506.6|177376.6|3
1724817740000|2024-08-28 04:02:20|177506.5|177376.5|177505.3|177375.3|177506.6|177376.6|177505.3|177375.3|3
1724817750000|2024-08-28 04:02:30|177505.1|177375.1|177509.7|177379.7|177509.7|177379.7|177505.1|177375.1|2
1724817760000|2024-08-28 04:02:40|177510.6|177380.6|177508.3|177378.3|177510.7|177380.7|177507.7|177377.7|5
1724817770000|2024-08-28 04:02:50|177510.5|177380.5|177503.3|177373.3|177510.5|177380.5|177503.3|177373.3|3
1724817780000|2024-08-28 04:03:00|177502.9|177372.9|177500.7|177370.7|177502.9|177372.9|177499.7|177369.7|6
1724817790000|2024-08-28 04:03:10|177502.3|177372.3|177501.6|177371.6|177502.3|177372.3|177501.5|177371.5|4
1724817800000|2024-08-28 04:03:20|177501.4|177371.4|177506.3|177376.3|177506.3|177376.3|177501.1|177371.1|6
1724817810000|2024-08-28 04:03:30|177506.2|177376.2|177509|177379|177510.1|177380.1|177506.2|177376.2|17
1724817820000|2024-08-28 04:03:40|177510.9|177380.9|177510.1|177380.1|177510.9|177380.9|177508.5|177378.5|15
1724817830000|2024-08-28 04:03:50|177510|177380|177503.2|177373.2|177510.2|177380.2|177502.7|177372.7|14
1724817840000|2024-08-28 04:04:00|177502.8|177372.8|177503.1|177373.1|177503.2|177373.2|177501.8|177371.8|16
1724817850000|2024-08-28 04:04:10|177502.4|177372.4|177503.2|177373.2|177503.2|177373.2|177501.8|177371.8|12
1724817860000|2024-08-28 04:04:20|177503.1|177373.1|177498.2|177368.2|177503.1|177373.1|177497.2|177367.2|10
1724817870000|2024-08-28 04:04:30|177497.8|177367.8|177495.7|177365.7|177498|177368|177495.7|177365.7|7
1724817880000|2024-08-28 04:04:40|177495.9|177365.9|177503|177373|177503|177373|177495.9|177365.9|8
1724817890000|2024-08-28 04:04:50|177503.8|177373.8|177502.8|177372.8|177503.8|177373.8|177502.3|177372.3|7
1724817900000|2024-08-28 04:05:00|177503.1|177373.1|177502.8|177372.8|177505.1|177375.1|177502|177372|16
1724817910000|2024-08-28 04:05:10|177508.8|177378.8|177503.6|177373.6|177511.9|177381.9|177503.6|177373.6|16
1724817920000|2024-08-28 04:05:20|177503.4|177373.4|177517.5|177387.5|177518.2|177388.2|177503.4|177373.4|21
1724817930000|2024-08-28 04:05:30|177517.1|177387.1|177517.5|177387.5|177519.3|177389.3|177504.6|177374.6|17
1724817940000|2024-08-28 04:05:40|177506.9|177376.9|177510.7|177380.7|177510.7|177380.7|177506.8|177376.8|7
1724817950000|2024-08-28 04:05:50|177511.2|177381.2|177511.4|177381.4|177511.4|177381.4|177511.2|177381.2|2
1724817960000|2024-08-28 04:06:00|177512.2|177382.2|177514.4|177384.4|177515|177385|177511.5|177381.5|13
1724817970000|2024-08-28 04:06:10|177511.2|177381.2|177511.9|177381.9|177512.3|177382.3|177510.6|177380.6|7
1724817980000|2024-08-28 04:06:20|177512.4|177382.4|177512.5|177382.5|177512.5|177382.5|177512.3|177382.3|4
1724817990000|2024-08-28 04:06:30|177522.1|177392.1|177514.7|177384.7|177522.3|177392.3|177513.3|177383.3|9
1724818000000|2024-08-28 04:06:40|177512.8|177382.8|177511.4|177381.4|177513.2|177383.2|177507.2|177377.2|18
1724818010000|2024-08-28 04:06:50|177508.7|177378.7|177508.2|177378.2|177508.7|177378.7|177508|177378|5
1724818020000|2024-08-28 04:07:00|177509.7|177379.7|177514.8|177384.8|177525.4|177395.4|177508.8|177378.8|14
1724818030000|2024-08-28 04:07:10|177515|177385|177515.5|177385.5|177515.5|177385.5|177514.3|177384.3|3
1724818040000|2024-08-28 04:07:20|177514.3|177384.3|177511.2|177381.2|177514.3|177384.3|177511.2|177381.2|3
1724818050000|2024-08-28 04:07:30|177512.4|177382.4|177517.7|177387.7|177517.7|177387.7|177512.4|177382.4|4
1724818060000|2024-08-28 04:07:40|177518.1|177388.1|177517|177387|177518.1|177388.1|177516|177386|5
1724818070000|2024-08-28 04:07:50|177517.6|177387.6|177516|177386|177517.6|177387.6|177514.4|177384.4|9
1724818080000|2024-08-28 04:08:00|177512.9|177382.9|177512.8|177382.8|177512.9|177382.9|177511.8|177381.8|4
1724818090000|2024-08-28 04:08:10|177512.6|177382.6|177514.8|177384.8|177514.8|177384.8|177512.6|177382.6|4
1724818100000|2024-08-28 04:08:20|177513.5|177383.5|177517.8|177387.8|177519.3|177389.3|177513.2|177383.2|8
1724818110000|2024-08-28 04:08:30|177518.6|177388.6|177517.9|177387.9|177519.4|177389.4|177517.9|177387.9|6
1724818120000|2024-08-28 04:08:40|177517.1|177387.1|177519.2|177389.2|177519.2|177389.2|177515.9|177385.9|7
1724818130000|2024-08-28 04:08:50|177519.1|177389.1|177512.5|177382.5|177519.1|177389.1|177512.5|177382.5|2
1724818140000|2024-08-28 04:09:00|177513.6|177383.6|177510.9|177380.9|177521.2|177391.2|177510.9|177380.9|10
1724818150000|2024-08-28 04:09:10|177512.4|177382.4|177514.3|177384.3|177514.3|177384.3|177512.4|177382.4|3
1724818160000|2024-08-28 04:09:20|177513.2|177383.2|177519.2|177389.2|177519.2|177389.2|177511.8|177381.8|10
1724818170000|2024-08-28 04:09:30|177518.6|177388.6|177518.8|177388.8|177520.2|177390.2|177518.6|177388.6|5
1724818180000|2024-08-28 04:09:40|177518.1|177388.1|177517.7|177387.7|177519|177389|177517.5|177387.5|6
1724818190000|2024-08-28 04:09:50|177513.1|177383.1|177513|177383|177513.1|177383.1|177513|177383|2
1724818210000|2024-08-28 04:10:10|177519.6|177389.6|177519.6|177389.6|177519.6|177389.6|177519.6|177389.6|1
1724818220000|2024-08-28 04:10:20|177519.9|177389.9|177519.9|177389.9|177519.9|177389.9|177519.9|177389.9|1
1724818250000|2024-08-28 04:10:50|177520.9|177390.9|177520.7|177390.7|177521.3|177391.3|177512.8|177382.8|7
1724818260000|2024-08-28 04:11:00|177512|177382|177512|177382|177512|177382|177512|177382|1
1724818270000|2024-08-28 04:11:10|177516.7|177386.7|177522.3|177392.3|177522.3|177392.3|177516.6|177386.6|6
1724818280000|2024-08-28 04:11:20|177522.6|177392.6|177522.6|177392.6|177522.6|177392.6|177522.6|177392.6|1
1724818290000|2024-08-28 04:11:30|177522.7|177392.7|177522.8|177392.8|177522.8|177392.8|177522.7|177392.7|2
1724818300000|2024-08-28 04:11:40|177519.1|177389.1|177522.9|177392.9|177526.5|177396.5|177519.1|177389.1|4
1724818310000|2024-08-28 04:11:50|177525.4|177395.4|177525.4|177395.4|177525.4|177395.4|177525.4|177395.4|1
1724818320000|2024-08-28 04:12:00|177521.5|177391.5|177521.5|177391.5|177521.5|177391.5|177521.4|177391.4|3
1724818330000|2024-08-28 04:12:10|177523.4|177393.4|177524.6|177394.6|177524.9|177394.9|177523.4|177393.4|8
1724818350000|2024-08-28 04:12:30|177523.8|177393.8|177523.8|177393.8|177523.8|177393.8|177523.8|177393.8|1
1724818360000|2024-08-28 04:12:40|177519.8|177389.8|177524.7|177394.7|177524.7|177394.7|177519.8|177389.8|3
1724818370000|2024-08-28 04:12:50|177524|177394|177519.9|177389.9|177524|177394|177515|177385|10
1724818380000|2024-08-28 04:13:00|177521|177391|177521|177391|177521|177391|177520.1|177390.1|3
1724818390000|2024-08-28 04:13:10|177523.3|177393.3|177520.8|177390.8|177523.3|177393.3|177520.7|177390.7|3
1724818400000|2024-08-28 04:13:20|177523.9|177393.9|177526.9|177396.9|177526.9|177396.9|177522.9|177392.9|3
1724818410000|2024-08-28 04:13:30|177524.1|177394.1|177516.3|177386.3|177524.6|177394.6|177516.3|177386.3|8
1724818420000|2024-08-28 04:13:40|177524.6|177394.6|177517.8|177387.8|177524.6|177394.6|177517|177387|11
1724818430000|2024-08-28 04:13:50|177518.3|177388.3|177522.8|177392.8|177522.8|177392.8|177518.3|177388.3|4
1724818440000|2024-08-28 04:14:00|177525|177395|177522.9|177392.9|177525|177395|177522.8|177392.8|3
1724818450000|2024-08-28 04:14:10|177526.5|177396.5|177526.5|177396.5|177526.5|177396.5|177526.5|177396.5|1
1724818470000|2024-08-28 04:14:30|177522.9|177392.9|177522.9|177392.9|177522.9|177392.9|177522.9|177392.9|1
1724818500000|2024-08-28 04:15:00|177526.5|177396.5|177526.5|177396.5|177526.5|177396.5|177526.5|177396.5|1
1724818530000|2024-08-28 04:15:30|177522.8|177392.8|177522.7|177392.7|177522.8|177392.8|177522.7|177392.7|2
1724818560000|2024-08-28 04:16:00|177526.5|177396.5|177525.7|177395.7|177526.5|177396.5|177517.8|177387.8|4
1724818580000|2024-08-28 04:16:20|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|1
1724818610000|2024-08-28 04:16:50|177525.7|177395.7|177525.7|177395.7|177525.7|177395.7|177525.7|177395.7|1
1724818640000|2024-08-28 04:17:20|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|1
1724818670000|2024-08-28 04:17:50|177525.7|177395.7|177525.7|177395.7|177525.7|177395.7|177525.7|177395.7|1
1724818690000|2024-08-28 04:18:10|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|177522.4|177392.4|1
1724818710000|2024-08-28 04:18:30|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|177521.4|177391.4|1
1724818720000|2024-08-28 04:18:40|177524.2|177394.2|177524.2|177394.2|177524.2|177394.2|177524.2|177394.2|1
1724818730000|2024-08-28 04:18:50|177525.8|177395.8|177525.8|177395.8|177525.8|177395.8|177525.8|177395.8|1
1724818740000|2024-08-28 04:19:00|177522.9|177392.9|177521.8|177391.8|177522.9|177392.9|177521.8|177391.8|2
1724818750000|2024-08-28 04:19:10|177520.2|177390.2|177516.4|177386.4|177520.2|177390.2|177516.4|177386.4|2
1724818760000|2024-08-28 04:19:20|177516.9|177386.9|177516.9|177386.9|177516.9|177386.9|177516.9|177386.9|1
1724818780000|2024-08-28 04:19:40|177516.3|177386.3|177524.1|177394.1|177524.1|177394.1|177516.3|177386.3|2
1724818800000|2024-08-28 04:20:00|177524.2|177394.2|177521.3|177391.3|177524.2|177394.2|177521.3|177391.3|2
1724818830000|2024-08-28 04:20:30|177524.2|177394.2|177524.2|177394.2|177524.2|177394.2|177524.2|177394.2|1
1724818850000|2024-08-28 04:20:50|177524.1|177394.1|177524.1|177394.1|177524.1|177394.1|177524.1|177394.1|1
1724818860000|2024-08-28 04:21:00|177521.3|177391.3|177521.3|177391.3|177521.3|177391.3|177521.3|177391.3|1
1724818880000|2024-08-28 04:21:20|177520|177390|177510.3|177380.3|177520|177390|177510.3|177380.3|3
1724818890000|2024-08-28 04:21:30|177505.4|177375.4|177505.8|177375.8|177505.8|177375.8|177505.4|177375.4|2
1724818900000|2024-08-28 04:21:40|177505.7|177375.7|177517|177387|177520.9|177390.9|177505.7|177375.7|7
1724818910000|2024-08-28 04:21:50|177510.6|177380.6|177512.3|177382.3|177514.4|177384.4|177510.6|177380.6|3
1724818920000|2024-08-28 04:22:00|177512.8|177382.8|177512|177382|177513.6|177383.6|177509.1|177379.1|9
1724818930000|2024-08-28 04:22:10|177516.2|177386.2|177519.1|177389.1|177522.5|177392.5|177513.2|177383.2|9
1724818940000|2024-08-28 04:22:20|177515.9|177385.9|177513.7|177383.7|177515.9|177385.9|177507.5|177377.5|5
1724818950000|2024-08-28 04:22:30|177520.3|177390.3|177514.3|177384.3|177521.2|177391.2|177507.8|177377.8|7
1724818960000|2024-08-28 04:22:40|177521.2|177391.2|177514.3|177384.3|177521.2|177391.2|177514.3|177384.3|2
1724818970000|2024-08-28 04:22:50|177512.8|177382.8|177515.6|177385.6|177515.6|177385.6|177512.8|177382.8|2
1724818980000|2024-08-28 04:23:00|177519.6|177389.6|177515.6|177385.6|177519.6|177389.6|177515.6|177385.6|2
1724818990000|2024-08-28 04:23:10|177515.5|177385.5|177515.5|177385.5|177519.6|177389.6|177515.5|177385.5|3
1724819000000|2024-08-28 04:23:20|177518.1|177388.1|177518.7|177388.7|177526.6|177396.6|177513.9|177383.9|9
1724819010000|2024-08-28 04:23:30|177518.1|177388.1|177519.4|177389.4|177519.4|177389.4|177518.1|177388.1|2
1724819020000|2024-08-28 04:23:40|177518.2|177388.2|177521.9|177391.9|177521.9|177391.9|177518.1|177388.1|3
1724819040000|2024-08-28 04:24:00|177518.1|177388.1|177518.1|177388.1|177518.1|177388.1|177518.1|177388.1|1
1724819050000|2024-08-28 04:24:10|177517.7|177387.7|177517.7|177387.7|177517.7|177387.7|177517.7|177387.7|1
1724819060000|2024-08-28 04:24:20|177518.7|177388.7|177524.8|177394.8|177524.8|177394.8|177518.7|177388.7|2
1724819080000|2024-08-28 04:24:40|177521.9|177391.9|177518|177388|177521.9|177391.9|177518|177388|3
1724819100000|2024-08-28 04:25:00|177518.8|177388.8|177518.8|177388.8|177518.8|177388.8|177518.8|177388.8|1
1724819110000|2024-08-28 04:25:10|177519.9|177389.9|177517.9|177387.9|177519.9|177389.9|177517.9|177387.9|4
1724819120000|2024-08-28 04:25:20|177523.9|177393.9|177523.8|177393.8|177523.9|177393.9|177523.8|177393.8|2
1724819130000|2024-08-28 04:25:30|177521.1|177391.1|177529.5|177399.5|177529.5|177399.5|177521.1|177391.1|2
1724819150000|2024-08-28 04:25:50|177529.7|177399.7|177529.7|177399.7|177529.7|177399.7|177529.7|177399.7|1
1724819160000|2024-08-28 04:26:00|177529.8|177399.8|177550|177420|177550|177420|177529.8|177399.8|3
1724819180000|2024-08-28 04:26:20|177540|177410|177538.6|177408.6|177540|177410|177538.6|177408.6|2
1724819190000|2024-08-28 04:26:30|177529.5|177399.5|177530.5|177400.5|177530.5|177400.5|177529.5|177399.5|3
1724819200000|2024-08-28 04:26:40|177525.4|177395.4|177533.7|177403.7|177533.7|177403.7|177525.4|177395.4|8
1724819210000|2024-08-28 04:26:50|177530|177400|177529.9|177399.9|177530|177400|177524.9|177394.9|5
1724819220000|2024-08-28 04:27:00|177540|177410|177539.5|177409.5|177540|177410|177537.8|177407.8|10
1724819230000|2024-08-28 04:27:10|177537.8|177407.8|177542.9|177412.9|177542.9|177412.9|177537.8|177407.8|11
1724819240000|2024-08-28 04:27:20|177542.2|177412.2|177528.5|177398.5|177542.2|177412.2|177528.5|177398.5|4
1724819250000|2024-08-28 04:27:30|177530.7|177400.7|177530.7|177400.7|177534.4|177404.4|177525.9|177395.9|7
1724819260000|2024-08-28 04:27:40|177525.9|177395.9|177529.6|177399.6|177530.7|177400.7|177525.9|177395.9|3
1724819270000|2024-08-28 04:27:50|177538.3|177408.3|177538.3|177408.3|177542.6|177412.6|177538.3|177408.3|3
1724819280000|2024-08-28 04:28:00|177542.6|177412.6|177538.3|177408.3|177542.6|177412.6|177538.3|177408.3|12
1724819290000|2024-08-28 04:28:10|177541.9|177411.9|177538.3|177408.3|177541.9|177411.9|177538.3|177408.3|6
1724819300000|2024-08-28 04:28:20|177529.3|177399.3|177529.3|177399.3|177529.3|177399.3|177524.3|177394.3|15
1724819310000|2024-08-28 04:28:30|177524.3|177394.3|177527.1|177397.1|177529.3|177399.3|177524.3|177394.3|3
1724819320000|2024-08-28 04:28:40|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|1
1724819330000|2024-08-28 04:28:50|177537.7|177407.7|177537.5|177407.5|177537.7|177407.7|177537.5|177407.5|2
1724819340000|2024-08-28 04:29:00|177537.6|177407.6|177537.6|177407.6|177537.6|177407.6|177537.6|177407.6|1
1724819350000|2024-08-28 04:29:10|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|177529.4|177399.4|1
1724819360000|2024-08-28 04:29:20|177529.9|177399.9|177529.9|177399.9|177529.9|177399.9|177529.9|177399.9|1
1724819380000|2024-08-28 04:29:40|177529.4|177399.4|177537.5|177407.5|177537.5|177407.5|177529.4|177399.4|2
1724819390000|2024-08-28 04:29:50|177537.2|177407.2|177537.2|177407.2|177537.2|177407.2|177537.2|177407.2|1
1724819410000|2024-08-28 04:30:10|177529.3|177399.3|177529.3|177399.3|177529.3|177399.3|177529.3|177399.3|1
1724819430000|2024-08-28 04:30:30|177530.2|177400.2|177529.3|177399.3|177530.2|177400.2|177529.3|177399.3|2
1724819440000|2024-08-28 04:30:40|177537.2|177407.2|177537.2|177407.2|177537.2|177407.2|177537.2|177407.2|1
1724819450000|2024-08-28 04:30:50|177538.4|177408.4|177537.3|177407.3|177538.4|177408.4|177537.3|177407.3|2
1724819460000|2024-08-28 04:31:00|177539.8|177409.8|177534.1|177404.1|177539.8|177409.8|177534.1|177404.1|2
1724819480000|2024-08-28 04:31:20|177538.7|177408.7|177538.7|177408.7|177538.7|177408.7|177538.7|177408.7|1
1724819490000|2024-08-28 04:31:30|177556.3|177426.3|177556.3|177426.3|177556.3|177426.3|177556.3|177426.3|1
1724819500000|2024-08-28 04:31:40|177544.2|177414.2|177544.2|177414.2|177544.2|177414.2|177544.2|177414.2|1
1724819510000|2024-08-28 04:31:50|177544.1|177414.1|177540.5|177410.5|177544.1|177414.1|177540.5|177410.5|2
1724819520000|2024-08-28 04:32:00|177531.6|177401.6|177531.6|177401.6|177531.6|177401.6|177531.6|177401.6|1
1724819540000|2024-08-28 04:32:20|177532.9|177402.9|177532.9|177402.9|177532.9|177402.9|177532.9|177402.9|1
1724819550000|2024-08-28 04:32:30|177542.9|177412.9|177542.9|177412.9|177542.9|177412.9|177542.9|177412.9|1
1724819560000|2024-08-28 04:32:40|177556.1|177426.1|177556|177426|177556.1|177426.1|177556|177426|2
1724819570000|2024-08-28 04:32:50|177545.2|177415.2|177535|177405|177545.2|177415.2|177535|177405|2
1724819580000|2024-08-28 04:33:00|177538.1|177408.1|177538.1|177408.1|177538.1|177408.1|177538.1|177408.1|1
1724819590000|2024-08-28 04:33:10|177537.8|177407.8|177535|177405|177537.8|177407.8|177534.2|177404.2|5
1724819610000|2024-08-28 04:33:30|177545.1|177415.1|177542.5|177412.5|177545.1|177415.1|177542.5|177412.5|7
1724819620000|2024-08-28 04:33:40|177544|177414|177545.1|177415.1|177545.1|177415.1|177544|177414|2
1724819630000|2024-08-28 04:33:50|177537.9|177407.9|177537.5|177407.5|177537.9|177407.9|177537.5|177407.5|2
1724819640000|2024-08-28 04:34:00|177537.9|177407.9|177534|177404|177537.9|177407.9|177534|177404|3
1724819650000|2024-08-28 04:34:10|177534.8|177404.8|177534.8|177404.8|177534.8|177404.8|177534|177404|5
1724819660000|2024-08-28 04:34:20|177544|177414|177544|177414|177544|177414|177544|177414|1
1724819680000|2024-08-28 04:34:40|177535.7|177405.7|177535.7|177405.7|177535.7|177405.7|177535.7|177405.7|1
1724819710000|2024-08-28 04:35:10|177545.1|177415.1|177545.1|177415.1|177545.1|177415.1|177545.1|177415.1|1
1724819730000|2024-08-28 04:35:30|177544.1|177414.1|177543.6|177413.6|177544.1|177414.1|177543.4|177413.4|3
1724819740000|2024-08-28 04:35:40|177537.1|177407.1|177536.4|177406.4|177537.1|177407.1|177536.4|177406.4|4
1724819750000|2024-08-28 04:35:50|177536.7|177406.7|177536.4|177406.4|177536.7|177406.7|177536.4|177406.4|2
1724819760000|2024-08-28 04:36:00|177536.3|177406.3|177536.7|177406.7|177537.9|177407.9|177536.3|177406.3|3
1724819770000|2024-08-28 04:36:10|177537.9|177407.9|177543.7|177413.7|177544.7|177414.7|177537.9|177407.9|8
1724819780000|2024-08-28 04:36:20|177543.1|177413.1|177542.4|177412.4|177543.7|177413.7|177542.4|177412.4|3
1724819790000|2024-08-28 04:36:30|177543|177413|177536.1|177406.1|177543.6|177413.6|177536.1|177406.1|3
1724819820000|2024-08-28 04:37:00|177541.2|177411.2|177553.4|177423.4|177553.4|177423.4|177541.2|177411.2|2
1724819850000|2024-08-28 04:37:30|177541|177411|177541|177411|177541|177411|177541|177411|1
1724819880000|2024-08-28 04:38:00|177553.4|177423.4|177553.4|177423.4|177553.4|177423.4|177553.4|177423.4|1
1724819900000|2024-08-28 04:38:20|177540.7|177410.7|177540.7|177410.7|177540.7|177410.7|177540.7|177410.7|1
1724819910000|2024-08-28 04:38:30|177540.6|177410.6|177540.6|177410.6|177540.6|177410.6|177540.6|177410.6|1
1724819930000|2024-08-28 04:38:50|177553.3|177423.3|177553.3|177423.3|177553.3|177423.3|177553.3|177423.3|1
1724819960000|2024-08-28 04:39:20|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|1
1724819970000|2024-08-28 04:39:30|177536.4|177406.4|177536|177406|177536.4|177406.4|177536|177406|2
1724819980000|2024-08-28 04:39:40|177536.1|177406.1|177536.1|177406.1|177536.1|177406.1|177536.1|177406.1|1
1724819990000|2024-08-28 04:39:50|177543|177413|177543|177413|177543|177413|177543|177413|1
1724820000000|2024-08-28 04:40:00|177544.1|177414.1|177552.7|177422.7|177552.7|177422.7|177544.1|177414.1|2
1724820010000|2024-08-28 04:40:10|177553.3|177423.3|177542|177412|177553.3|177423.3|177542|177412|2
1724820020000|2024-08-28 04:40:20|177537|177407|177537|177407|177538.3|177408.3|177536.7|177406.7|8
1724820030000|2024-08-28 04:40:30|177536.7|177406.7|177536.7|177406.7|177536.7|177406.7|177536.7|177406.7|1
1724820040000|2024-08-28 04:40:40|177537|177407|177544.6|177414.6|177544.6|177414.6|177536.7|177406.7|7
1724820050000|2024-08-28 04:40:50|177543.4|177413.4|177542.9|177412.9|177543.4|177413.4|177542.9|177412.9|2
1724820060000|2024-08-28 04:41:00|177543.4|177413.4|177543.3|177413.3|177543.4|177413.4|177542.8|177412.8|7
1724820070000|2024-08-28 04:41:10|177536.6|177406.6|177536.6|177406.6|177536.6|177406.6|177536.6|177406.6|1
1724820090000|2024-08-28 04:41:30|177541.8|177411.8|177536.8|177406.8|177541.8|177411.8|177536.8|177406.8|2
1724820100000|2024-08-28 04:41:40|177543.2|177413.2|177543.2|177413.2|177543.2|177413.2|177541.8|177411.8|6
1724820110000|2024-08-28 04:41:50|177543.1|177413.1|177543.1|177413.1|177543.1|177413.1|177543.1|177413.1|1
1724820120000|2024-08-28 04:42:00|177535.2|177405.2|177535.2|177405.2|177535.2|177405.2|177535.2|177405.2|1
1724820130000|2024-08-28 04:42:10|177537.6|177407.6|177535.9|177405.9|177537.6|177407.6|177535.9|177405.9|2
1724820150000|2024-08-28 04:42:30|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|1
1724820160000|2024-08-28 04:42:40|177554.2|177424.2|177554.2|177424.2|177554.2|177424.2|177554.2|177424.2|1
1724820180000|2024-08-28 04:43:00|177541.5|177411.5|177541.5|177411.5|177541.5|177411.5|177541.5|177411.5|1
1724820210000|2024-08-28 04:43:30|177554.2|177424.2|177554.2|177424.2|177554.2|177424.2|177554.2|177424.2|1
1724820230000|2024-08-28 04:43:50|177542|177412|177542|177412|177542|177412|177542|177412|1
1724820250000|2024-08-28 04:44:10|177536.7|177406.7|177536.7|177406.7|177536.7|177406.7|177536.7|177406.7|1
1724820260000|2024-08-28 04:44:20|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|1
1724820290000|2024-08-28 04:44:50|177542|177412|177542|177412|177542|177412|177542|177412|1
1724820310000|2024-08-28 04:45:10|177537|177407|177536.7|177406.7|177537|177407|177536.7|177406.7|2
1724820320000|2024-08-28 04:45:20|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|1
1724820340000|2024-08-28 04:45:40|177536.5|177406.5|177536.5|177406.5|177536.5|177406.5|177536.5|177406.5|1
1724820350000|2024-08-28 04:45:50|177535.3|177405.3|177541.7|177411.7|177541.7|177411.7|177535.3|177405.3|2
1724820380000|2024-08-28 04:46:20|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|1
1724820400000|2024-08-28 04:46:40|177541.6|177411.6|177541.6|177411.6|177541.6|177411.6|177541.6|177411.6|1
1724820430000|2024-08-28 04:47:10|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|1
1724820450000|2024-08-28 04:47:30|177541.6|177411.6|177541.6|177411.6|177541.6|177411.6|177541.6|177411.6|1
1724820490000|2024-08-28 04:48:10|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|177554.1|177424.1|1
1724820510000|2024-08-28 04:48:30|177541.5|177411.5|177541.5|177411.5|177541.5|177411.5|177541.5|177411.5|1
1724820530000|2024-08-28 04:48:50|177542.1|177412.1|177541.3|177411.3|177542.1|177412.1|177541.3|177411.3|2
1724820540000|2024-08-28 04:49:00|177553.9|177423.9|177553.9|177423.9|177553.9|177423.9|177553.9|177423.9|1
1724820560000|2024-08-28 04:49:20|177541.3|177411.3|177541.3|177411.3|177541.3|177411.3|177541.3|177411.3|1
1724820590000|2024-08-28 04:49:50|177553.8|177423.8|177541.9|177411.9|177553.8|177423.8|177541.9|177411.9|2
1724820600000|2024-08-28 04:50:00|177538.2|177408.2|177538.2|177408.2|177538.2|177408.2|177538.2|177408.2|1
1724820610000|2024-08-28 04:50:10|177543.2|177413.2|177542.9|177412.9|177549.4|177419.4|177542.9|177412.9|4
1724820620000|2024-08-28 04:50:20|177543.9|177413.9|177533.4|177403.4|177543.9|177413.9|177533.4|177403.4|4
1724820630000|2024-08-28 04:50:30|177535.7|177405.7|177532.6|177402.6|177535.7|177405.7|177530.6|177400.6|5
1724820650000|2024-08-28 04:50:50|177542.4|177412.4|177542.4|177412.4|177542.4|177412.4|177540.5|177410.5|3
1724820670000|2024-08-28 04:51:10|177535.7|177405.7|177532.6|177402.6|177535.7|177405.7|177532.6|177402.6|2
1724820700000|2024-08-28 04:51:40|177540.5|177410.5|177540.5|177410.5|177540.5|177410.5|177540.5|177410.5|1
1724820730000|2024-08-28 04:52:10|177532.2|177402.2|177532.2|177402.2|177532.2|177402.2|177532.2|177402.2|1
1724820750000|2024-08-28 04:52:30|177533.9|177403.9|177533.9|177403.9|177533.9|177403.9|177533.9|177403.9|1
1724820760000|2024-08-28 04:52:40|177543.9|177413.9|177543.9|177413.9|177543.9|177413.9|177543.9|177413.9|1
1724820770000|2024-08-28 04:52:50|177541.9|177411.9|177542|177412|177542|177412|177541.9|177411.9|2
1724820780000|2024-08-28 04:53:00|177541.9|177411.9|177532.9|177402.9|177541.9|177411.9|177528.5|177398.5|4
1724820790000|2024-08-28 04:53:10|177533|177403|177536.8|177406.8|177536.8|177406.8|177533|177403|3
1724820810000|2024-08-28 04:53:30|177547.7|177417.7|177547.7|177417.7|177547.7|177417.7|177547.7|177417.7|1
1724820820000|2024-08-28 04:53:40|177559.5|177429.5|177559.5|177429.5|177559.5|177429.5|177559.5|177429.5|1
1724820830000|2024-08-28 04:53:50|177550.5|177420.5|177550.5|177420.5|177550.5|177420.5|177550.5|177420.5|1
1724820840000|2024-08-28 04:54:00|177539.6|177409.6|177539.6|177409.6|177539.6|177409.6|177539.6|177409.6|1
1724820860000|2024-08-28 04:54:20|177538.8|177408.8|177538.8|177408.8|177538.8|177408.8|177538.8|177408.8|1
1724820870000|2024-08-28 04:54:30|177549.7|177419.7|177549.7|177419.7|177549.7|177419.7|177549.7|177419.7|1
1724820880000|2024-08-28 04:54:40|177554.5|177424.5|177547|177417|177554.5|177424.5|177547|177417|2
1724820890000|2024-08-28 04:54:50|177553|177423|177544|177414|177553|177423|177541.9|177411.9|7
1724820900000|2024-08-28 04:55:00|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|177544.1|177414.1|1
1724820910000|2024-08-28 04:55:10|177538.2|177408.2|177538.2|177408.2|177538.2|177408.2|177538.2|177408.2|1
1724820920000|2024-08-28 04:55:20|177540.8|177410.8|177554.8|177424.8|177557.2|177427.2|177536.8|177406.8|12
1724820930000|2024-08-28 04:55:30|177554.4|177424.4|177546|177416|177554.4|177424.4|177544.5|177414.5|9
1724820940000|2024-08-28 04:55:40|177546.5|177416.5|177543.9|177413.9|177556.1|177426.1|177540.2|177410.2|11
1724820950000|2024-08-28 04:55:50|177534.5|177404.5|177534.5|177404.5|177535.2|177405.2|177534.5|177404.5|3
1724820960000|2024-08-28 04:56:00|177535.2|177405.2|177534.5|177404.5|177535.2|177405.2|177534.5|177404.5|6
1724820980000|2024-08-28 04:56:20|177535.2|177405.2|177543|177413|177544.5|177414.5|177533.8|177403.8|7
1724820990000|2024-08-28 04:56:30|177544.5|177414.5|177544.5|177414.5|177544.5|177414.5|177543|177413|3
1724821000000|2024-08-28 04:56:40|177534.9|177404.9|177534.9|177404.9|177534.9|177404.9|177534.9|177404.9|1
1724821020000|2024-08-28 04:57:00|177534.7|177404.7|177534.7|177404.7|177534.7|177404.7|177534.7|177404.7|1
1724821040000|2024-08-28 04:57:20|177544.2|177414.2|177543|177413|177544.5|177414.5|177543|177413|4
1724821050000|2024-08-28 04:57:30|177544.5|177414.5|177541.5|177411.5|177544.5|177414.5|177536|177406|5
1724821060000|2024-08-28 04:57:40|177532.9|177402.9|177532.9|177402.9|177532.9|177402.9|177532.9|177402.9|1
1724821090000|2024-08-28 04:58:10|177541.5|177411.5|177542.8|177412.8|177542.8|177412.8|177541.5|177411.5|2
1724821100000|2024-08-28 04:58:20|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|1
1724821110000|2024-08-28 04:58:30|177532.8|177402.8|177532.8|177402.8|177532.8|177402.8|177532.8|177402.8|1
1724821140000|2024-08-28 04:59:00|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|177541.2|177411.2|1
1724821170000|2024-08-28 04:59:30|177532.4|177402.4|177532.4|177402.4|177532.4|177402.4|177532.4|177402.4|1
1724821190000|2024-08-28 04:59:50|177532.5|177402.5|177532.5|177402.5|177532.5|177402.5|177532.5|177402.5|1
1724821200000|2024-08-28 05:00:00|177532.8|177402.8|177522.7|177392.7|177533.5|177403.5|177522.7|177392.7|5
1724821220000|2024-08-28 05:00:20|177522.6|177392.6|177529.1|177399.1|177529.1|177399.1|177522.6|177392.6|2
1724821230000|2024-08-28 05:00:30|177515.1|177425.1|177497.8|177407.8|177515.1|177425.1|177497.8|177407.8|2
1724821250000|2024-08-28 05:00:50|177497.5|177407.5|177517.6|177387.6|177517.6|177407.6|177497.5|177382.2|4
1724821260000|2024-08-28 05:01:00|177551|177421|177539.2|177409.2|177551|177421|177539.2|177409.2|2
1724821270000|2024-08-28 05:01:10|177531.3|177401.3|177531.3|177401.3|177531.3|177401.3|177531.3|177401.3|1
1724821280000|2024-08-28 05:01:20|177542.7|177412.7|177553.2|177423.2|177553.2|177423.2|177542.7|177412.7|2
1724821290000|2024-08-28 05:01:30|177567.5|177437.5|177566.4|177436.4|177567.5|177437.5|177566.4|177436.4|3
1724821300000|2024-08-28 05:01:40|177566.1|177436.1|177549.1|177419.1|177566.1|177436.1|177549.1|177419.1|4
1724821310000|2024-08-28 05:01:50|177539.3|177409.3|177539.3|177409.3|177539.3|177409.3|177539.3|177409.3|1
1724821320000|2024-08-28 05:02:00|177539|177409|177539|177409|177539|177409|177539|177409|1
1724821330000|2024-08-28 05:02:10|177538.9|177408.9|177547|177417|177547|177417|177538.9|177408.9|3
1724821340000|2024-08-28 05:02:20|177562.8|177432.8|177562.1|177432.1|177562.8|177432.8|177562.1|177432.1|2
1724821350000|2024-08-28 05:02:30|177561.7|177431.7|177561.7|177431.7|177561.7|177431.7|177561.7|177431.7|1
1724821360000|2024-08-28 05:02:40|177546.3|177416.3|177546.3|177416.3|177546.3|177416.3|177546.3|177416.3|1
1724821370000|2024-08-28 05:02:50|177546.2|177416.2|177546.2|177416.2|177546.2|177416.2|177546.2|177416.2|1
1724821380000|2024-08-28 05:03:00|177546.1|177416.1|177546.1|177416.1|177546.1|177416.1|177546.1|177416.1|1
1724821400000|2024-08-28 05:03:20|177561.3|177431.3|177561|177431|177561.3|177431.3|177561|177431|2
1724821410000|2024-08-28 05:03:30|177560.8|177430.8|177560.8|177430.8|177560.8|177430.8|177560.8|177430.8|1
1724821420000|2024-08-28 05:03:40|177545.8|177415.8|177545.7|177415.7|177545.8|177415.8|177545.7|177415.7|2
1724821430000|2024-08-28 05:03:50|177545.6|177415.6|177545.6|177415.6|177545.6|177415.6|177545.6|177415.6|1
1724821450000|2024-08-28 05:04:10|177560.2|177430.2|177560.2|177430.2|177560.2|177430.2|177560.2|177430.2|1
1724821460000|2024-08-28 05:04:20|177560.1|177430.1|177560.1|177430.1|177560.1|177430.1|177560.1|177430.1|1
1724821470000|2024-08-28 05:04:30|177546.2|177416.2|177546.2|177416.2|177546.2|177416.2|177546.2|177416.2|1
1724821480000|2024-08-28 05:04:40|177546.1|177416.1|177546.1|177416.1|177546.1|177416.1|177546.1|177416.1|1
1724821500000|2024-08-28 05:05:00|177545.9|177415.9|177559.6|177429.6|177559.6|177429.6|177545.9|177415.9|2
1724821510000|2024-08-28 05:05:10|177559.5|177429.5|177559.5|177429.5|177559.5|177429.5|177559.5|177429.5|1
1724821520000|2024-08-28 05:05:20|177559.4|177429.4|177559.4|177429.4|177559.4|177429.4|177559.4|177429.4|1
1724821530000|2024-08-28 05:05:30|177545.2|177415.2|177545.1|177415.1|177545.2|177415.2|177545.1|177415.1|2
1724821540000|2024-08-28 05:05:40|177547.4|177417.4|177542|177412|177547.4|177417.4|177541.6|177411.6|4
1724821560000|2024-08-28 05:06:00|177541.9|177411.9|177559.6|177429.6|177559.8|177429.8|177539.3|177409.3|12
1724821570000|2024-08-28 05:06:10|177563.4|177433.4|177568.8|177438.8|177568.8|177438.8|177563.4|177433.4|3
1724821580000|2024-08-28 05:06:20|177568.6|177438.6|177568.6|177438.6|177568.6|177438.6|177568.6|177438.6|1
1724821600000|2024-08-28 05:06:40|177588|177458|177588|177458|177588|177458|177588|177458|1
1724821620000|2024-08-28 05:07:00|177587.9|177457.9|177567.6|177437.6|177587.9|177457.9|177564.9|177434.9|5
1724821630000|2024-08-28 05:07:10|177567.2|177437.2|177567.2|177437.2|177567.2|177437.2|177567.2|177437.2|1
1724821640000|2024-08-28 05:07:20|177567.1|177437.1|177568.3|177438.3|177568.3|177438.3|177566.7|177436.7|3
1724821650000|2024-08-28 05:07:30|177571.4|177441.4|177576.3|177446.3|177576.3|177446.3|177568.3|177438.3|4
1724821660000|2024-08-28 05:07:40|177576.2|177446.2|177576.2|177446.2|177576.2|177446.2|177576.2|177446.2|1
1724821680000|2024-08-28 05:08:00|177567.4|177437.4|177663.5|177533.5|177673.2|177543.2|177567.4|177437.4|5
1724821690000|2024-08-28 05:08:10|177665.5|177535.5|177651.2|177521.2|177665.5|177535.5|177650.4|177520.4|8
1724821700000|2024-08-28 05:08:20|177652.9|177522.9|177652.8|177522.8|177654.3|177524.3|177651.4|177521.4|7
1724821710000|2024-08-28 05:08:30|177653.7|177523.7|177657.8|177527.8|177664.5|177534.5|177652.8|177522.8|7
1724821720000|2024-08-28 05:08:40|177664.5|177534.5|177657.6|177527.6|177666.6|177536.6|177657.6|177527.6|13
1724821730000|2024-08-28 05:08:50|177663.7|177533.7|177665.1|177535.1|177665.6|177535.6|177657.6|177527.6|7
1724821740000|2024-08-28 05:09:00|177658.3|177528.3|177668.1|177538.1|177668.2|177538.2|177658.3|177528.3|8
1724821750000|2024-08-28 05:09:10|177668.2|177538.2|177665.8|177535.8|177670.6|177540.6|177663.2|177533.2|14
1724821760000|2024-08-28 05:09:20|177665.5|177535.5|177665.5|177535.5|177673|177543|177665.5|177535.5|7
1724821770000|2024-08-28 05:09:30|177664.9|177534.9|177667.1|177537.1|177672.8|177542.8|177664.9|177534.9|13
1724821780000|2024-08-28 05:09:40|177667.8|177537.8|177672.1|177542.1|177685|177555|177666.5|177536.5|11
1724821790000|2024-08-28 05:09:50|177671.2|177541.2|177670.8|177540.8|177685|177555|177668.4|177538.4|12
1724821800000|2024-08-28 05:10:00|177672|177542|177666.2|177536.2|177673|177543|177666.2|177536.2|16
1724821810000|2024-08-28 05:10:10|177666.9|177536.9|177666.8|177536.8|177667.6|177537.6|177666.2|177536.2|5
1724821820000|2024-08-28 05:10:20|177666.9|177536.9|177666.9|177536.9|177666.9|177536.9|177666.9|177536.9|1
1724821830000|2024-08-28 05:10:30|177672.5|177542.5|177672.5|177542.5|177672.5|177542.5|177672.5|177542.5|1
1724821840000|2024-08-28 05:10:40|177668.5|177538.5|177672.8|177542.8|177672.8|177542.8|177668.5|177538.5|2
1724821850000|2024-08-28 05:10:50|177674.1|177544.1|177671|177541|177674.1|177544.1|177671|177541|2
1724821860000|2024-08-28 05:11:00|177671.5|177541.5|177668.7|177538.7|177671.5|177541.5|177665.8|177535.8|8
1724821870000|2024-08-28 05:11:10|177667.3|177537.3|177668.5|177538.5|177668.7|177538.7|177667.2|177537.2|6
1724821880000|2024-08-28 05:11:20|177662.1|177532.1|177662.1|177532.1|177662.1|177532.1|177662.1|177532.1|1
1724821890000|2024-08-28 05:11:30|177670.1|177540.1|177670.1|177540.1|177670.1|177540.1|177670.1|177540.1|1
1724821900000|2024-08-28 05:11:40|177669.2|177539.2|177670|177540|177670|177540|177669.2|177539.2|2
1724821920000|2024-08-28 05:12:00|177669.7|177539.7|177667.5|177537.5|177673.2|177543.2|177667.5|177537.5|3
1724821950000|2024-08-28 05:12:30|177667.4|177537.4|177671.7|177541.7|177671.7|177541.7|177666.5|177536.5|3
1724821960000|2024-08-28 05:12:40|177669.7|177539.7|177666.6|177536.6|177669.7|177539.7|177666.6|177536.6|3
1724821970000|2024-08-28 05:12:50|177666.5|177536.5|177666.5|177536.5|177666.5|177536.5|177666.5|177536.5|1
1724821980000|2024-08-28 05:13:00|177662.6|177532.6|177656.1|177526.1|177666.3|177536.3|177656.1|177526.1|9
1724821990000|2024-08-28 05:13:10|177654.3|177524.3|177647.6|177517.6|177654.3|177524.3|177647.6|177517.6|3
1724822010000|2024-08-28 05:13:30|177650.2|177520.2|177650.2|177520.2|177650.2|177520.2|177650.2|177520.2|1
1724822020000|2024-08-28 05:13:40|177650.1|177520.1|177650.1|177520.1|177650.1|177520.1|177650.1|177520.1|1
1724822030000|2024-08-28 05:13:50|177649.7|177519.7|177649.7|177519.7|177649.7|177519.7|177649.7|177519.7|1
1724822040000|2024-08-28 05:14:00|177649.2|177519.2|177643|177513|177649.2|177519.2|177636.2|177506.2|5
1724822050000|2024-08-28 05:14:10|177632.7|177502.7|177635.6|177505.6|177635.6|177505.6|177631.5|177501.5|5
1724822060000|2024-08-28 05:14:20|177636.5|177506.5|177648.8|177518.8|177648.8|177518.8|177636.3|177506.3|7
1724822070000|2024-08-28 05:14:30|177641.2|177511.2|177635.2|177505.2|177641.2|177511.2|177635.2|177505.2|3
1724822080000|2024-08-28 05:14:40|177635.8|177505.8|177642.9|177512.9|177642.9|177512.9|177635.8|177505.8|2
1724822090000|2024-08-28 05:14:50|177641.8|177511.8|177634.7|177504.7|177641.8|177511.8|177634.6|177504.6|5
1724822100000|2024-08-28 05:15:00|177635.2|177505.2|177634.9|177504.9|177635.2|177505.2|177634.4|177504.4|4
1724822120000|2024-08-28 05:15:20|177634.4|177504.4|177637.7|177507.7|177638.3|177508.3|177634.4|177504.4|3
1724822130000|2024-08-28 05:15:30|177638.3|177508.3|177638.8|177508.8|177638.8|177508.8|177637.8|177507.8|3
1724822140000|2024-08-28 05:15:40|177623.9|177533.9|177622.8|177532.8|177623.9|177533.9|177622.8|177532.8|3
1724822150000|2024-08-28 05:15:50|177615.8|177525.8|177615.8|177525.8|177615.8|177525.8|177615.8|177525.8|1
1724822170000|2024-08-28 05:16:10|177634|177504|177640.8|177510.8|177640.8|177510.8|177634|177504|2
1724822180000|2024-08-28 05:16:20|177638|177508|177638|177508|177638|177508|177638|177508|1
1724822200000|2024-08-28 05:16:40|177622.8|177532.8|177636.8|177506.8|177636.8|177533.6|177618.4|177506.8|5
1724822210000|2024-08-28 05:16:50|177638.1|177508.1|177637|177507|177642.1|177512.1|177636|177506|12
1724822230000|2024-08-28 05:17:10|177636|177506|177639|177509|177639.2|177509.2|177635.8|177505.8|16
1724822240000|2024-08-28 05:17:20|177646|177516|177646|177516|177646|177516|177646|177516|1
1724822250000|2024-08-28 05:17:30|177641|177511|177665.7|177535.7|177665.7|177535.7|177641|177511|6
1724822260000|2024-08-28 05:17:40|177662.5|177532.5|177661.7|177531.7|177662.5|177532.5|177661.7|177531.7|2
1724822270000|2024-08-28 05:17:50|177661.4|177531.4|177661.4|177531.4|177661.4|177531.4|177661.4|177531.4|1
1724822280000|2024-08-28 05:18:00|177667.9|177537.9|177674.6|177544.6|177684.2|177554.2|177667.9|177537.9|6
1724822290000|2024-08-28 05:18:10|177678.2|177548.2|177654.5|177564.5|177684.7|177578.1|177654.5|177548.2|10
1724822300000|2024-08-28 05:18:20|177654.8|177564.8|177668.5|177578.5|177668.8|177578.8|177654.8|177564.8|10
1724822310000|2024-08-28 05:18:30|177669.2|177579.2|177772.1|177682.1|177789.8|177691.9|177669.2|177579.2|13
1724822320000|2024-08-28 05:18:40|177776.5|177686.5|177769.5|177639.5|177780.8|177689.7|177769.3|177639.3|14
1724822330000|2024-08-28 05:18:50|177771.9|177641.9|177771.9|177641.9|177771.9|177641.9|177769.5|177639.5|3
1724822340000|2024-08-28 05:19:00|177771.1|177641.1|177704.7|177574.7|177771.1|177641.1|177704.7|177574.7|4
1724822350000|2024-08-28 05:19:10|177697.1|177567.1|177691.4|177561.4|177699|177569|177688.1|177558.1|9
1724822360000|2024-08-28 05:19:20|177695.2|177565.2|177671.6|177581.6|177695.2|177581.6|177671|177560.3|8
1724822370000|2024-08-28 05:19:30|177679.5|177589.5|177681.5|177591.5|177693.5|177603.5|177671.6|177581.6|13
1724822380000|2024-08-28 05:19:40|177688.4|177598.4|177697.9|177567.9|177710|177598.4|177679.4|177562.6|12
1724822390000|2024-08-28 05:19:50|177695|177565|177694.2|177564.2|177705.4|177575.4|177694.2|177564.2|7
1724822400000|2024-08-28 05:20:00|177704.2|177574.2|177709|177579|177709|177599|177671.8|177557.3|14
1724822410000|2024-08-28 05:20:10|177708.1|177578.1|177711.6|177581.6|177718.2|177604.7|177685|177567.1|24
1724822420000|2024-08-28 05:20:20|177719.9|177589.9|177747.9|177617.9|177747.9|177617.9|177709.9|177579.9|26
1724822430000|2024-08-28 05:20:30|177747|177617|177736.5|177606.5|177747|177617|177728.1|177598.1|23
1724822440000|2024-08-28 05:20:40|177736.8|177606.8|177728.4|177598.4|177747.1|177617.1|177728.2|177598.2|22
1724822450000|2024-08-28 05:20:50|177727.2|177597.2|177723.8|177593.8|177731.7|177601.7|177712.5|177582.5|32
1724822460000|2024-08-28 05:21:00|177715.9|177585.9|177708.8|177578.8|177727.8|177597.8|177708|177578|36
1724822470000|2024-08-28 05:21:10|177698.7|177568.7|177696.2|177566.2|177698.8|177568.8|177692.1|177562.1|26
1724822480000|2024-08-28 05:21:20|177697.8|177567.8|177708.3|177578.3|177715|177585|177691.2|177561.2|33
1724822490000|2024-08-28 05:21:30|177713.9|177583.9|177706.4|177576.4|177713.9|177583.9|177696|177566|31
1724822500000|2024-08-28 05:21:40|177709.2|177579.2|177720.7|177590.7|177725.8|177595.8|177695.6|177565.6|33
1724822510000|2024-08-28 05:21:50|177707|177577|177744.2|177614.2|177744.2|177614.2|177698.1|177568.1|23
1724822520000|2024-08-28 05:22:00|177744|177614|177746.7|177616.7|177748.3|177618.3|177744|177614|5
1724822540000|2024-08-28 05:22:20|177746.9|177616.9|177756.2|177626.2|177766.1|177636.1|177746.9|177616.9|13
1724822550000|2024-08-28 05:22:30|177757.2|177627.2|177758.5|177628.5|177768.3|177638.3|177757.2|177627.2|7
1724822560000|2024-08-28 05:22:40|177758.7|177628.7|177759.1|177629.1|177759.1|177629.1|177758.7|177628.7|2
1724822570000|2024-08-28 05:22:50|177759.2|177629.2|177766.6|177636.6|177766.6|177636.6|177759.2|177629.2|4
1724822580000|2024-08-28 05:23:00|177766.5|177636.5|177770|177640|177770|177640|177766.5|177636.5|2
1724822590000|2024-08-28 05:23:10|177771.4|177641.4|177764.6|177634.6|177774.2|177644.2|177759.2|177629.2|15
1724822600000|2024-08-28 05:23:20|177764|177634|177764|177634|177773.9|177643.9|177760.9|177630.9|21
1724822610000|2024-08-28 05:23:30|177766|177636|177763.1|177633.1|177767.3|177637.3|177761.5|177631.5|22
1724822620000|2024-08-28 05:23:40|177756.7|177626.7|177757.7|177627.7|177759.8|177629.8|177756.7|177626.7|6
1724822630000|2024-08-28 05:23:50|177759.1|177629.1|177762.6|177632.6|177765.1|177635.1|177759.1|177629.1|14
1724822640000|2024-08-28 05:24:00|177769.3|177639.3|177771.7|177641.7|177778.1|177648.1|177766.3|177636.3|25
1724822650000|2024-08-28 05:24:10|177772.7|177642.7|177770.3|177640.3|177774.2|177644.2|177763.6|177633.6|17
1724822660000|2024-08-28 05:24:20|177765.6|177635.6|177772.5|177642.5|177774.8|177644.8|177762.6|177632.6|21
1724822670000|2024-08-28 05:24:30|177773.5|177643.5|177767|177637|177784.4|177654.4|177766.7|177636.7|24
1724822680000|2024-08-28 05:24:40|177769.3|177639.3|177764.6|177634.6|177772.1|177642.1|177761.2|177631.2|14
1724822690000|2024-08-28 05:24:50|177768.7|177638.7|177771|177641|177781.1|177651.1|177763.3|177633.3|22
1724822700000|2024-08-28 05:25:00|177771.9|177641.9|177772|177642|177774.6|177644.6|177769.6|177639.6|11
1724822710000|2024-08-28 05:25:10|177773.6|177643.6|177773.9|177643.9|177779.4|177649.4|177772.6|177642.6|12
1724822720000|2024-08-28 05:25:20|177772.6|177642.6|177774.2|177644.2|177778.2|177648.2|177772.6|177642.6|7
1724822730000|2024-08-28 05:25:30|177781.4|177651.4|177780.8|177650.8|177789.5|177659.5|177780.8|177650.8|10
1724822740000|2024-08-28 05:25:40|177782.6|177652.6|177782|177652|177787.8|177657.8|177780.8|177650.8|9
1724822750000|2024-08-28 05:25:50|177784.7|177654.7|177775.1|177645.1|177785.6|177655.6|177775.1|177645.1|5
1724822760000|2024-08-28 05:26:00|177776.1|177646.1|177764.1|177634.1|177776.1|177646.1|177761.6|177631.6|17
1724822770000|2024-08-28 05:26:10|177773|177643|177766.3|177636.3|177773.4|177643.4|177766.3|177636.3|10
1724822780000|2024-08-28 05:26:20|177767.7|177637.7|177767.1|177637.1|177767.7|177637.7|177765.6|177635.6|7
1724822790000|2024-08-28 05:26:30|177765.4|177635.4|177775.1|177645.1|177778.7|177648.7|177765.3|177635.3|15
1724822800000|2024-08-28 05:26:40|177772.3|177642.3|177777|177647|177777|177647|177772|177642|8
1724822810000|2024-08-28 05:26:50|177777.1|177647.1|177765.8|177635.8|177788.7|177658.7|177765.8|177635.8|14
1724822820000|2024-08-28 05:27:00|177764.2|177634.2|177764.6|177634.6|177767.7|177637.7|177764.2|177634.2|7
1724822830000|2024-08-28 05:27:10|177768.1|177638.1|177764.4|177634.4|177768.1|177638.1|177764.4|177634.4|6
1724822840000|2024-08-28 05:27:20|177767.8|177637.8|177767.5|177637.5|177769.5|177639.5|177767.4|177637.4|8
1724822850000|2024-08-28 05:27:30|177773.4|177643.4|177764.5|177634.5|177774.1|177644.1|177764.5|177634.5|10
1724822860000|2024-08-28 05:27:40|177769.4|177639.4|177765|177635|177770.6|177640.6|177761.7|177631.7|13
1724822870000|2024-08-28 05:27:50|177767.5|177637.5|177747.6|177617.6|177771.3|177641.3|177726.1|177614.5|16
1724822880000|2024-08-28 05:28:00|177744.7|177614.7|177745.8|177615.8|177748.7|177618.7|177744.7|177614.7|5
1724822890000|2024-08-28 05:28:10|177745.4|177615.4|177746.2|177616.2|177748.9|177618.9|177745.4|177615.4|5
1724822900000|2024-08-28 05:28:20|177746.5|177616.5|177746.5|177616.5|177746.5|177616.5|177746.5|177616.5|1
1724822910000|2024-08-28 05:28:30|177747.9|177617.9|177720.4|177630.4|177747.9|177630.4|177720.4|177617.9|2
1724822920000|2024-08-28 05:28:40|177731.5|177641.5|177756.3|177626.3|177764.7|177662.5|177727.9|177626.3|19
1724822930000|2024-08-28 05:28:50|177757.2|177627.2|177757.1|177627.1|177765.2|177635.2|177757.1|177627.1|9
1724822940000|2024-08-28 05:29:00|177753.5|177623.5|177761|177631|177761|177631|177753.3|177623.3|11
1724822950000|2024-08-28 05:29:10|177754.4|177624.4|177756|177626|177757.3|177627.3|177754.4|177624.4|6
1724822960000|2024-08-28 05:29:20|177755.6|177625.6|177751.9|177621.9|177759.8|177629.8|177751.9|177621.9|10
1724822970000|2024-08-28 05:29:30|177752.6|177622.6|177787.2|177657.2|177791.3|177661.3|177752.6|177622.6|8
1724822980000|2024-08-28 05:29:40|177786.5|177656.5|177794.2|177664.2|177794.2|177664.2|177784.6|177654.6|11
1724822990000|2024-08-28 05:29:50|177795.9|177665.9|177792.4|177662.4|177796.1|177666.1|177792.4|177662.4|5
1724823000000|2024-08-28 05:30:00|177790.7|177660.7|177797.4|177667.4|177802.3|177672.3|177780.4|177650.4|25
1724823010000|2024-08-28 05:30:10|177803.1|177673.1|177791|177661|177803.1|177673.1|177791|177661|9
1724823020000|2024-08-28 05:30:20|177789.5|177659.5|177763.6|177633.6|177789.9|177659.9|177763.6|177633.6|16
1724823030000|2024-08-28 05:30:30|177763.4|177633.4|177758.7|177628.7|177766.5|177636.5|177757.8|177627.8|10
1724823040000|2024-08-28 05:30:40|177756.4|177626.4|177787.2|177657.2|177800.5|177670.5|177756.4|177626.4|22
1724823050000|2024-08-28 05:30:50|177783.7|177653.7|177785.8|177655.8|177801|177671|177783.7|177653.7|24
1724823060000|2024-08-28 05:31:00|177785.9|177655.9|177764.8|177634.8|177785.9|177655.9|177764.5|177634.5|16
1724823070000|2024-08-28 05:31:10|177762.4|177632.4|177771.6|177641.6|177773.5|177643.5|177759.6|177629.6|22
1724823080000|2024-08-28 05:31:20|177764.9|177634.9|177765.1|177635.1|177773.8|177643.8|177762.2|177632.2|23
1724823090000|2024-08-28 05:31:30|177767.8|177637.8|177768.5|177638.5|177770.2|177640.2|177765.5|177635.5|17
1724823100000|2024-08-28 05:31:40|177766.2|177636.2|177782.6|177652.6|177782.6|177652.6|177765.3|177635.3|27
1724823110000|2024-08-28 05:31:50|177782.9|177652.9|177805.9|177675.9|177809.4|177679.4|177782.9|177652.9|17
1724823120000|2024-08-28 05:32:00|177812.9|177682.9|177802.9|177672.9|177812.9|177682.9|177802.3|177672.3|10
1724823130000|2024-08-28 05:32:10|177803.9|177673.9|177816.4|177686.4|177816.9|177686.9|177803.9|177673.9|11
1724823140000|2024-08-28 05:32:20|177816.8|177686.8|177884.5|177754.5|177888.6|177758.6|177816.8|177686.8|17
1724823150000|2024-08-28 05:32:30|177883|177753|177882.2|177752.2|177888.9|177758.9|177870.7|177740.7|20
1724823160000|2024-08-28 05:32:40|177890.8|177760.8|177865.3|177735.3|177892.3|177762.3|177858.7|177728.7|23
1724823170000|2024-08-28 05:32:50|177859.6|177729.6|177868.2|177738.2|177869.9|177739.9|177850.8|177720.8|33
1724823180000|2024-08-28 05:33:00|177857.6|177727.6|177838.9|177708.9|177857.6|177727.6|177828.6|177698.6|20
1724823190000|2024-08-28 05:33:10|177836.7|177706.7|177845.4|177715.4|177855.1|177725.1|177836.7|177706.7|26
1724823200000|2024-08-28 05:33:20|177850.9|177720.9|177853|177723|177854.9|177724.9|177843.7|177713.7|26
1724823210000|2024-08-28 05:33:30|177846|177716|177846.8|177716.8|177860.8|177730.8|177839.2|177709.2|29
1724823220000|2024-08-28 05:33:40|177839.8|177709.8|177860.6|177730.6|177869.1|177739.1|177839.8|177709.8|33
1724823230000|2024-08-28 05:33:50|177862.4|177732.4|177842.8|177712.8|177866.7|177736.7|177831.8|177701.8|31
1724823240000|2024-08-28 05:34:00|177847.7|177717.7|177845.6|177715.6|177857.3|177727.3|177833.2|177703.2|34
1724823250000|2024-08-28 05:34:10|177846.5|177716.5|177869.1|177739.1|177872.9|177742.9|177840.5|177710.5|23
1724823260000|2024-08-28 05:34:20|177864.1|177734.1|177865|177735|177868.5|177738.5|177854.4|177724.4|23
1724823270000|2024-08-28 05:34:30|177868.2|177738.2|177862.2|177732.2|177869.5|177739.5|177855.6|177725.6|25
1724823280000|2024-08-28 05:34:40|177861.1|177731.1|177862.7|177732.7|177872.4|177742.4|177846|177716|26
1724823290000|2024-08-28 05:34:50|177862.8|177732.8|177872.8|177742.8|177873.6|177743.6|177851.9|177721.9|27
1724823300000|2024-08-28 05:35:00|177865.4|177735.4|177864.3|177734.3|177870|177740|177857.2|177727.2|19
1724823310000|2024-08-28 05:35:10|177861.4|177731.4|177845|177715|177861.4|177731.4|177842.8|177712.8|28
1724823320000|2024-08-28 05:35:20|177848|177718|177846.4|177716.4|177855.9|177725.9|177842|177712|25
1724823330000|2024-08-28 05:35:30|177850|177720|177851.1|177721.1|177853.7|177723.7|177845.9|177715.9|17
1724823340000|2024-08-28 05:35:40|177853.7|177723.7|177861.4|177731.4|177872.5|177742.5|177853.7|177723.7|27
1724823350000|2024-08-28 05:35:50|177856.1|177726.1|177856.4|177726.4|177868.3|177738.3|177853.9|177723.9|21
1724823360000|2024-08-28 05:36:00|177852.1|177722.1|177864|177734|177872|177742|177847.7|177717.7|33
1724823370000|2024-08-28 05:36:10|177866.7|177736.7|177856.7|177726.7|177866.7|177736.7|177851.2|177721.2|29
1724823380000|2024-08-28 05:36:20|177855|177725|177851.4|177721.4|177857.8|177727.8|177847.4|177717.4|28
1724823390000|2024-08-28 05:36:30|177852.3|177722.3|177856.3|177726.3|177856.3|177726.3|177848.5|177718.5|21
1724823400000|2024-08-28 05:36:40|177859.8|177729.8|177857|177727|177864.5|177734.5|177853.3|177723.3|27
1724823410000|2024-08-28 05:36:50|177858.3|177728.3|177858.2|177728.2|177859.8|177729.8|177848.3|177718.3|18
1724823420000|2024-08-28 05:37:00|177853.1|177723.1|177855.6|177725.6|177861|177731|177848.2|177718.2|28
1724823430000|2024-08-28 05:37:10|177858.3|177728.3|177848.3|177718.3|177859.9|177729.9|177836.8|177706.8|24
1724823440000|2024-08-28 05:37:20|177850.1|177720.1|177849|177719|177859.8|177729.8|177840.9|177710.9|24
1724823450000|2024-08-28 05:37:30|177849.2|177719.2|177859|177729|177867.2|177737.2|177848.1|177718.1|16
1724823460000|2024-08-28 05:37:40|177858.1|177728.1|177870.9|177740.9|177871.4|177741.4|177857.6|177727.6|17
1724823470000|2024-08-28 05:37:50|177868.5|177738.5|177866.4|177736.4|177869.8|177739.8|177847.9|177717.9|27
1724823480000|2024-08-28 05:38:00|177870.3|177740.3|177863.5|177733.5|177870.3|177740.3|177836.4|177706.4|28
1724823490000|2024-08-28 05:38:10|177872.5|177742.5|177844.1|177714.1|177874.8|177744.8|177837.8|177707.8|22
1724823500000|2024-08-28 05:38:20|177841.4|177711.4|177879|177749|177882.4|177752.4|177840.9|177710.9|15
1724823510000|2024-08-28 05:38:30|177882.3|177752.3|177872.8|177742.8|177882.3|177752.3|177866.2|177736.2|20
1724823520000|2024-08-28 05:38:40|177876.4|177746.4|177867.7|177737.7|177876.4|177746.4|177865.4|177735.4|19
1724823540000|2024-08-28 05:39:00|177866.2|177736.2|177883.8|177753.8|177889.2|177759.2|177857.6|177727.6|23
1724823550000|2024-08-28 05:39:10|177879.7|177749.7|177857.7|177727.7|177879.7|177749.7|177854|177724|24
1724823560000|2024-08-28 05:39:20|177853.3|177723.3|177864.1|177734.1|177880.8|177750.8|177846.3|177716.3|27
1724823570000|2024-08-28 05:39:30|177866.8|177736.8|177866.1|177736.1|177873.5|177743.5|177859.5|177729.5|19
1724823580000|2024-08-28 05:39:40|177868.6|177738.6|177862.7|177732.7|177870.8|177740.8|177862.7|177732.7|14
1724823590000|2024-08-28 05:39:50|177865.4|177735.4|177855.6|177725.6|177865.4|177735.4|177845.9|177715.9|7
1724823600000|2024-08-28 05:40:00|177853.1|177723.1|177854.7|177724.7|177854.7|177724.7|177853.1|177723.1|2
1724823620000|2024-08-28 05:40:20|177863.5|177733.5|177873.3|177743.3|177881.2|177751.2|177863.5|177733.5|20
1724823630000|2024-08-28 05:40:30|177874.9|177744.9|177875.1|177745.1|177879.5|177749.5|177870.6|177740.6|21
1724823640000|2024-08-28 05:40:40|177870.3|177740.3|177869.9|177739.9|177875.8|177745.8|177862.1|177732.1|15
1724823650000|2024-08-28 05:40:50|177868.4|177738.4|177865.8|177735.8|177893.5|177763.5|177865.8|177735.8|14
1724823660000|2024-08-28 05:41:00|177866|177736|177872.4|177742.4|177891.5|177761.5|177866|177736|12
1724823670000|2024-08-28 05:41:10|177875.1|177745.1|177870.3|177740.3|177899.3|177769.3|177860.5|177730.5|29
1724823680000|2024-08-28 05:41:20|177869.1|177739.1|177868.5|177738.5|177872.1|177742.1|177858.6|177728.6|17
1724823690000|2024-08-28 05:41:30|177860.5|177730.5|177865.7|177735.7|177865.7|177735.7|177858.5|177728.5|9
1724823700000|2024-08-28 05:41:40|177858.8|177728.8|177879.3|177749.3|177883.7|177753.7|177855.1|177725.1|19
1724823710000|2024-08-28 05:41:50|177881.8|177751.8|177883.7|177753.7|177894.9|177764.9|177881.8|177751.8|12
1724823720000|2024-08-28 05:42:00|177875.7|177745.7|177887.6|177757.6|177889.7|177759.7|177875.7|177745.7|21
1724823730000|2024-08-28 05:42:10|177888.7|177758.7|177898.7|177768.7|177898.7|177768.7|177873.8|177743.8|4
1724823740000|2024-08-28 05:42:20|177902.2|177772.2|177928.6|177798.6|177928.6|177798.6|177902.2|177772.2|10
1724823750000|2024-08-28 05:42:30|177928.5|177798.5|177928.5|177798.5|177928.5|177798.5|177928.5|177798.5|1
1724823760000|2024-08-28 05:42:40|177926.6|177796.6|177911.8|177781.8|177926.6|177796.6|177911.8|177781.8|5
1724823770000|2024-08-28 05:42:50|177924.1|177794.1|177914.1|177784.1|177928|177798|177914.1|177784.1|6
1724823780000|2024-08-28 05:43:00|177928.2|177798.2|177927.5|177797.5|177928.2|177798.2|177926.9|177796.9|4
1724823790000|2024-08-28 05:43:10|177927.4|177797.4|177915.9|177785.9|177927.4|177797.4|177915.9|177785.9|2
1724823800000|2024-08-28 05:43:20|177915.3|177785.3|177904.9|177774.9|177916.8|177786.8|177902.9|177772.9|7
1724823810000|2024-08-28 05:43:30|177904.4|177774.4|177906.4|177776.4|177909.9|177779.9|177903.3|177773.3|6
1724823820000|2024-08-28 05:43:40|177896.5|177766.5|177904.6|177774.6|177906.2|177776.2|177894.8|177764.8|5
1724823830000|2024-08-28 05:43:50|177901.4|177771.4|177904|177774|177904|177774|177901.4|177771.4|2
1724823840000|2024-08-28 05:44:00|177908.1|177778.1|177870.8|177740.8|177913.7|177783.7|177866.9|177736.9|28
1724823850000|2024-08-28 05:44:10|177863.9|177733.9|177885.2|177755.2|177885.2|177755.2|177863.9|177733.9|23
1724823860000|2024-08-28 05:44:20|177883.5|177753.5|177874|177744|177883.5|177753.5|177872.3|177742.3|24
1724823870000|2024-08-28 05:44:30|177872.8|177742.8|177872.3|177742.3|177876.8|177746.8|177867.5|177737.5|16
1724823880000|2024-08-28 05:44:40|177873.6|177743.6|177873.4|177743.4|177882.2|177752.2|177868.6|177738.6|26
1724823890000|2024-08-28 05:44:50|177870.9|177740.9|177872.8|177742.8|177892.1|177762.1|177870.2|177740.2|11
1724823900000|2024-08-28 05:45:00|177874|177744|177871.3|177741.3|177890.2|177760.2|177865.3|177735.3|26
1724823910000|2024-08-28 05:45:10|177871.1|177741.1|177884.4|177754.4|177892.9|177762.9|177871.1|177741.1|22
1724823920000|2024-08-28 05:45:20|177880.9|177750.9|177880.6|177750.6|177888.2|177758.2|177870.8|177740.8|28
1724823930000|2024-08-28 05:45:30|177880.8|177750.8|177873.6|177743.6|177884.6|177754.6|177865.9|177735.9|27
1724823940000|2024-08-28 05:45:40|177865.5|177735.5|177862.9|177732.9|177878.4|177748.4|177859.2|177729.2|21
1724823950000|2024-08-28 05:45:50|177861.6|177731.6|177891.3|177761.3|177896.8|177766.8|177857.9|177727.9|26
1724823960000|2024-08-28 05:46:00|177896|177766|177895.1|177765.1|177900.1|177770.1|177863.6|177733.6|24
1724823970000|2024-08-28 05:46:10|177897.1|177767.1|177872.7|177742.7|177897.4|177767.4|177871.4|177741.4|20
1724823980000|2024-08-28 05:46:20|177871.1|177741.1|177880.3|177750.3|177883.7|177753.7|177864.5|177734.5|22
1724823990000|2024-08-28 05:46:30|177885.1|177755.1|177879.8|177749.8|177886.9|177756.9|177877.8|177747.8|19
1724824000000|2024-08-28 05:46:40|177881.2|177751.2|177905.8|177775.8|177907.6|177777.6|177878.3|177748.3|15
1724824010000|2024-08-28 05:46:50|177905|177775|177902.7|177772.7|177905|177775|177902.7|177772.7|8
1724824020000|2024-08-28 05:47:00|177892.6|177762.6|177895|177765|177895|177765|177892.6|177762.6|2
1724824030000|2024-08-28 05:47:10|177892.6|177762.6|177904.2|177774.2|177919.3|177789.3|177892.6|177762.6|11
1724824040000|2024-08-28 05:47:20|177903.2|177773.2|177894.6|177764.6|177914.7|177784.7|177893.3|177763.3|9
1724824050000|2024-08-28 05:47:30|177889.6|177759.6|177901.7|177811.7|177901.7|177811.7|177876.9|177746.9|17
1724824060000|2024-08-28 05:47:40|177903.9|177773.9|177894.5|177764.5|177903.9|177773.9|177894.5|177764.5|5
1724824070000|2024-08-28 05:47:50|177897.8|177767.8|177902.4|177772.4|177902.4|177772.4|177893.1|177763.1|5
1724824080000|2024-08-28 05:48:00|177897.2|177767.2|177888.7|177758.7|177902.2|177772.2|177888.4|177758.4|11
1724824090000|2024-08-28 05:48:10|177893.7|177763.7|177890.7|177760.7|177897.4|177767.4|177888.6|177758.6|7
1724824100000|2024-08-28 05:48:20|177890.3|177760.3|177886.7|177756.7|177893.5|177763.5|177886.7|177756.7|6
1724824110000|2024-08-28 05:48:30|177893.5|177763.5|177908.1|177778.1|177908.3|177778.3|177893.5|177763.5|7
1724824120000|2024-08-28 05:48:40|177907.7|177777.7|177907.5|177777.5|177907.7|177777.7|177907.5|177777.5|2
1724824130000|2024-08-28 05:48:50|177907.7|177777.7|177908.3|177778.3|177908.3|177778.3|177906.6|177776.6|6
1724824140000|2024-08-28 05:49:00|177924.6|177794.6|177932.3|177802.3|177946.9|177816.9|177924.6|177794.6|12
1724824150000|2024-08-28 05:49:10|177933.4|177803.4|177927.3|177797.3|177939|177809|177927.3|177797.3|13
1724824160000|2024-08-28 05:49:20|177928.5|177798.5|177936.2|177806.2|177939.2|177809.2|177927.2|177797.2|15
1724824170000|2024-08-28 05:49:30|177940.2|177810.2|177930.8|177800.8|177942.9|177812.9|177930.6|177800.6|14
1724824180000|2024-08-28 05:49:40|177930.1|177800.1|177943.2|177813.2|177952.9|177822.9|177930.1|177800.1|19
1724824190000|2024-08-28 05:49:50|177947.2|177817.2|177941.6|177811.6|177951.5|177821.5|177937.2|177807.2|21
1724824200000|2024-08-28 05:50:00|177940.9|177810.9|177932.6|177802.6|177940.9|177810.9|177924.5|177794.5|13
1724824210000|2024-08-28 05:50:10|177932|177802|177913.6|177783.6|177932.9|177802.9|177913.3|177783.3|10
1724824220000|2024-08-28 05:50:20|177908.5|177778.5|177933.9|177803.9|177945.6|177815.6|177908.5|177778.5|20
1724824230000|2024-08-28 05:50:30|177931.3|177801.3|177944.7|177814.7|177950.2|177820.2|177931.3|177801.3|17
1724824240000|2024-08-28 05:50:40|177942.2|177812.2|177956.8|177826.8|177958|177828|177937.9|177807.9|13
1724824250000|2024-08-28 05:50:50|177958.5|177828.5|177948.5|177818.5|177969|177839|177945.1|177815.1|16
1724824260000|2024-08-28 05:51:00|177958.2|177828.2|177958.2|177828.2|177958.2|177828.2|177958.2|177828.2|1
1724824270000|2024-08-28 05:51:10|177958.1|177828.1|177957.8|177827.8|177958.1|177828.1|177957.8|177827.8|2
1724824280000|2024-08-28 05:51:20|177957.5|177827.5|177970.1|177840.1|177970.1|177840.1|177957.5|177827.5|3
1724824300000|2024-08-28 05:51:40|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|177969.7|177839.7|1
1724824310000|2024-08-28 05:51:50|177958.5|177828.5|177955.7|177825.7|177958.5|177828.5|177955.7|177825.7|5
1724824320000|2024-08-28 05:52:00|177956.1|177826.1|177956.1|177826.1|177958.2|177828.2|177954.8|177824.8|16
1724824330000|2024-08-28 05:52:10|177957.6|177827.6|177957.5|177827.5|177957.6|177827.6|177955.1|177825.1|14
1724824340000|2024-08-28 05:52:20|177955.3|177825.3|177967.3|177837.3|177969|177839|177953.9|177823.9|9
1724824350000|2024-08-28 05:52:30|177964.4|177834.4|177962.1|177832.1|177966.1|177836.1|177960.7|177830.7|16
1724824360000|2024-08-28 05:52:40|177964.1|177834.1|177951.2|177821.2|177965.7|177835.7|177951.2|177821.2|17
1724824370000|2024-08-28 05:52:50|177953.8|177823.8|177954.5|177824.5|177955.7|177825.7|177951.6|177821.6|20
1724824380000|2024-08-28 05:53:00|177953.2|177823.2|177952.6|177822.6|177953.7|177823.7|177949|177819|18
1724824390000|2024-08-28 05:53:10|177954|177824|177961.3|177831.3|177966.3|177836.3|177952.5|177822.5|8
1724824400000|2024-08-28 05:53:20|177962.6|177832.6|177961.9|177831.9|177962.6|177832.6|177961.3|177831.3|3
1724824410000|2024-08-28 05:53:30|177961.2|177831.2|177961.2|177831.2|177961.2|177831.2|177961.2|177831.2|1
1724824420000|2024-08-28 05:53:40|177961|177831|177967.5|177837.5|177967.5|177837.5|177961|177831|2
1724824430000|2024-08-28 05:53:50|177969.6|177839.6|177967.9|177837.9|177972.3|177842.3|177963.7|177833.7|8
1724824440000|2024-08-28 05:54:00|177961.2|177831.2|177962.4|177832.4|177963.7|177833.7|177961.2|177831.2|8
1724824450000|2024-08-28 05:54:10|177960.6|177830.6|177962.7|177832.7|177962.7|177832.7|177958.9|177828.9|15
1724824460000|2024-08-28 05:54:20|177961.5|177831.5|177960.5|177830.5|177963|177833|177959.5|177829.5|14
1724824470000|2024-08-28 05:54:30|177962.3|177832.3|177962.1|177832.1|177963.7|177833.7|177961.5|177831.5|10
1724824480000|2024-08-28 05:54:40|177963.4|177833.4|177964.3|177834.3|177964.5|177834.5|177959.1|177829.1|6
1724824490000|2024-08-28 05:54:50|177962.9|177832.9|177964|177834|177968.3|177838.3|177962.7|177832.7|7
1724824500000|2024-08-28 05:55:00|177966.3|177836.3|177963.3|177833.3|177966.3|177836.3|177961.9|177831.9|6
1724824510000|2024-08-28 05:55:10|177964.9|177834.9|177968.9|177838.9|177970.9|177840.9|177964.8|177834.8|14
1724824520000|2024-08-28 05:55:20|177970.4|177840.4|177972.1|177842.1|177972.1|177842.1|177970.4|177840.4|2
1724824530000|2024-08-28 05:55:30|177974.5|177844.5|178011.8|177881.8|178014.3|177884.3|177968|177838|7
1724824540000|2024-08-28 05:55:40|178010.9|177880.9|178009|177879|178010.9|177880.9|178006.5|177876.5|4
1724824550000|2024-08-28 05:55:50|178020.6|177890.6|178027.4|177897.4|178031.9|177901.9|178019.9|177889.9|10
1724824560000|2024-08-28 05:56:00|178022.6|177892.6|178036.1|177906.1|178036.1|177906.1|178020.7|177890.7|14
1724824570000|2024-08-28 05:56:10|178036.5|177906.5|178039|177909|178039|177909|178036.5|177906.5|3
1724824580000|2024-08-28 05:56:20|178028.4|177898.4|178033.2|177903.2|178058.5|177928.5|178026.2|177896.2|22
1724824590000|2024-08-28 05:56:30|178031.8|177901.8|178036.9|177906.9|178044.4|177914.4|178026.7|177896.7|13
1724824600000|2024-08-28 05:56:40|178023|177893|178023.3|177893.3|178036.6|177906.6|178012.9|177882.9|34
1724824610000|2024-08-28 05:56:50|178024.1|177894.1|178043.1|177913.1|178045.1|177915.1|178010.4|177880.4|32
1724824620000|2024-08-28 05:57:00|178043.7|177913.7|178021.5|177891.5|178043.7|177913.7|178021.5|177891.5|26
1724824630000|2024-08-28 05:57:10|178023.1|177893.1|178033.3|177903.3|178039.9|177909.9|178011.1|177881.1|30
1724824640000|2024-08-28 05:57:20|178035.4|177905.4|178013.8|177883.8|178047.1|177917.1|178013.8|177883.8|31
1724824650000|2024-08-28 05:57:30|178013.7|177883.7|178033.2|177903.2|178043.7|177913.7|178011.3|177881.3|31
1724824660000|2024-08-28 05:57:40|178031.7|177901.7|178009.4|177879.4|178031.7|177901.7|178009.4|177879.4|29
1724824670000|2024-08-28 05:57:50|178011.1|177881.1|178006.5|177876.5|178016.8|177886.8|178000.7|177870.7|19
1724824680000|2024-08-28 05:58:00|177995.6|177865.6|178001.4|177871.4|178008.4|177878.4|177991|177861|13
1724824690000|2024-08-28 05:58:10|178003.6|177873.6|178000.8|177870.8|178003.6|177873.6|178000.8|177870.8|4
1724824700000|2024-08-28 05:58:20|178000.6|177870.6|178003.1|177873.1|178003.1|177873.1|178000.6|177870.6|5
1724824710000|2024-08-28 05:58:30|178002.9|177872.9|177996.6|177866.6|178004.7|177874.7|177996.6|177866.6|10
1724824720000|2024-08-28 05:58:40|177995.2|177865.2|177999.3|177869.3|178001.4|177871.4|177991.4|177861.4|21
1724824730000|2024-08-28 05:58:50|177992.1|177862.1|177995.6|177865.6|177996.7|177866.7|177990.8|177860.8|23
1724824740000|2024-08-28 05:59:00|177995|177865|177990.4|177860.4|177995.9|177865.9|177988.4|177858.4|25
1724824750000|2024-08-28 05:59:10|177990.8|177860.8|177986.7|177856.7|177991.3|177861.3|177985.4|177855.4|22
1724824760000|2024-08-28 05:59:20|177986.6|177856.6|177955|177825|177998.7|177868.7|177930.4|177818.6|24
1724824770000|2024-08-28 05:59:30|177948.1|177818.1|177946.3|177816.3|177958.7|177828.7|177945.4|177815.4|24
1724824780000|2024-08-28 05:59:40|177943.3|177813.3|177940.7|177850.7|177953.2|177852.2|177917.8|177794.2|32
1724824790000|2024-08-28 05:59:50|177940.5|177850.5|177937|177847|177940.5|177850.5|177929.7|177839.7|9
1724824800000|2024-08-28 06:00:00|177946.8|177856.8|177911.3|177821.3|177948.5|177858.5|177911.3|177821.3|32
1724824810000|2024-08-28 06:00:10|177917.9|177827.9|177808.8|177718.8|177924.5|177834.5|177807.7|177717.7|34
1724824820000|2024-08-28 06:00:20|177807.7|177717.7|177776.9|177686.9|177808.7|177718.7|177770.6|177680.6|23
1724824830000|2024-08-28 06:00:30|177775.7|177685.7|177778.8|177688.8|177779.1|177689.1|177775.7|177685.7|12
1724824840000|2024-08-28 06:00:40|177780.2|177690.2|177783.5|177693.5|177783.5|177693.5|177780|177690|13
1724824850000|2024-08-28 06:00:50|177784.2|177694.2|177780.8|177690.8|177784.2|177694.2|177780.8|177690.8|8
1724824860000|2024-08-28 06:01:00|177781.8|177691.8|177782.9|177692.9|177785.8|177695.8|177781.5|177691.5|16
1724824870000|2024-08-28 06:01:10|177782.6|177692.6|177780.9|177690.9|177782.9|177692.9|177780.1|177690.1|9
1724824880000|2024-08-28 06:01:20|177775.5|177685.5|177771.5|177681.5|177775.5|177685.5|177770.6|177680.6|15
1724824890000|2024-08-28 06:01:30|177770.6|177680.6|177751.2|177661.2|177771.5|177681.5|177745.9|177655.9|16
1724824900000|2024-08-28 06:01:40|177745.9|177655.9|177733.8|177643.8|177758.6|177668.6|177733.8|177643.8|18
1724824910000|2024-08-28 06:01:50|177732.2|177642.2|177736.6|177646.6|177744.4|177654.4|177731.4|177641.4|25
1724824920000|2024-08-28 06:02:00|177738.9|177648.9|177743.2|177653.2|177747.3|177657.3|177736.7|177646.7|16
1724824930000|2024-08-28 06:02:10|177742.2|177652.2|177742.2|177652.2|177742.2|177652.2|177742.2|177652.2|1
1724824940000|2024-08-28 06:02:20|177745|177655|177758.2|177668.2|177760.7|177670.7|177744.1|177654.1|7
1724824950000|2024-08-28 06:02:30|177757.7|177667.7|177768.7|177678.7|177768.7|177678.7|177738.8|177648.8|14
1724824960000|2024-08-28 06:02:40|177766.8|177676.8|177763|177673|177768.7|177678.7|177763|177673|6
1724824970000|2024-08-28 06:02:50|177768.7|177678.7|177766.8|177676.8|177769.6|177679.6|177762.3|177672.3|9
1724824980000|2024-08-28 06:03:00|177764.8|177674.8|177770.4|177680.4|177770.7|177680.7|177764.6|177674.6|8
1724824990000|2024-08-28 06:03:10|177762.4|177672.4|177762|177672|177762.4|177672.4|177758.1|177668.1|11
1724825000000|2024-08-28 06:03:20|177761.9|177671.9|177761.5|177671.5|177761.9|177671.9|177761.5|177671.5|4
1724825010000|2024-08-28 06:03:30|177761.1|177671.1|177761.3|177671.3|177762.2|177672.2|177760.9|177670.9|12
1724825020000|2024-08-28 06:03:40|177769.2|177679.2|177769.6|177679.6|177770.7|177680.7|177769.2|177679.2|8
1724825030000|2024-08-28 06:03:50|177770|177680|177771.9|177681.9|177772.6|177682.6|177770|177680|7
1724825040000|2024-08-28 06:04:00|177776.3|177686.3|177823.9|177733.9|177826|177736|177776.3|177686.3|18
1724825050000|2024-08-28 06:04:10|177801.2|177711.2|177811.7|177721.7|177815.4|177725.4|177801|177711|10
1724825060000|2024-08-28 06:04:20|177811|177721|177837|177747|177841.5|177751.5|177811|177721|16
1724825070000|2024-08-28 06:04:30|177835.7|177745.7|177826.6|177736.6|177837.5|177747.5|177820.2|177730.2|18
1724825080000|2024-08-28 06:04:40|177825.5|177735.5|177842.5|177752.5|177846.4|177756.4|177825.5|177735.5|7
1724825090000|2024-08-28 06:04:50|177849|177759|177824.7|177734.7|177850.9|177760.9|177805.5|177715.5|13
1724825100000|2024-08-28 06:05:00|177826|177736|177824.6|177734.6|177833.5|177743.5|177821.4|177731.4|12
1724825110000|2024-08-28 06:05:10|177821.4|177731.4|177820|177730|177825.6|177735.6|177811.8|177721.8|14
1724825120000|2024-08-28 06:05:20|177823.1|177733.1|177814.7|177724.7|177823.1|177733.1|177804.5|177714.5|19
1724825130000|2024-08-28 06:05:30|177814.5|177724.5|177814.5|177724.5|177814.5|177724.5|177813.2|177723.2|3
1724825140000|2024-08-28 06:05:40|177811.6|177721.6|177814|177724|177814|177724|177806.2|177716.2|9
1724825150000|2024-08-28 06:05:50|177811.7|177721.7|177810.5|177720.5|177813.6|177723.6|177810.1|177720.1|8
1724825160000|2024-08-28 06:06:00|177808.4|177718.4|177772.1|177682.1|177808.7|177718.7|177768.2|177678.2|15
1724825170000|2024-08-28 06:06:10|177774.4|177684.4|177776|177686|177780.2|177690.2|177769.1|177679.1|14
1724825180000|2024-08-28 06:06:20|177777.8|177687.8|177774.7|177684.7|177780|177690|177760.5|177670.5|16
1724825190000|2024-08-28 06:06:30|177771.7|177681.7|177778.3|177688.3|177797.5|177707.5|177765.9|177675.9|17
1724825200000|2024-08-28 06:06:40|177779.3|177689.3|177767.4|177677.4|177779.3|177689.3|177763|177673|13
1724825210000|2024-08-28 06:06:50|177772.9|177682.9|177765.4|177675.4|177772.9|177682.9|177764.9|177674.9|7
1724825220000|2024-08-28 06:07:00|177766.6|177676.6|177774.1|177684.1|177778.5|177688.5|177766.6|177676.6|9
1724825230000|2024-08-28 06:07:10|177775.4|177685.4|177794.3|177704.3|177794.4|177704.4|177772.9|177682.9|8
1724825240000|2024-08-28 06:07:20|177794.9|177704.9|177794.6|177704.6|177802.2|177712.2|177793|177703|9
1724825250000|2024-08-28 06:07:30|177794.1|177704.1|177795.3|177705.3|177795.4|177705.4|177793.9|177703.9|5
1724825260000|2024-08-28 06:07:40|177794.7|177704.7|177797.2|177707.2|177797.2|177707.2|177792.7|177702.7|10
1724825270000|2024-08-28 06:07:50|177795.2|177705.2|177796.4|177706.4|177804|177714|177791.4|177701.4|20
1724825280000|2024-08-28 06:08:00|177796.1|177706.1|177796.4|177706.4|177800.6|177710.6|177793|177703|15
1724825290000|2024-08-28 06:08:10|177791.3|177701.3|177795.1|177705.1|177797.2|177707.2|177789.6|177699.6|10
1724825300000|2024-08-28 06:08:20|177796.3|177706.3|177795.1|177705.1|177796.3|177706.3|177789.5|177699.5|7
1724825310000|2024-08-28 06:08:30|177793.1|177703.1|177790.3|177700.3|177793.1|177703.1|177773.3|177683.3|10
1724825320000|2024-08-28 06:08:40|177799.1|177709.1|177769.4|177679.4|177800|177710|177769.4|177679.4|23
1724825330000|2024-08-28 06:08:50|177768.5|177678.5|177749.8|177659.8|177773|177683|177742.1|177652.1|13
1724825340000|2024-08-28 06:09:00|177749.4|177659.4|177734|177644|177749.4|177659.4|177733.9|177643.9|11
1724825350000|2024-08-28 06:09:10|177731.6|177641.6|177739|177649|177740|177650|177731.4|177641.4|9
1724825360000|2024-08-28 06:09:20|177738.1|177648.1|177734|177644|177738.4|177648.4|177734|177644|8
1724825370000|2024-08-28 06:09:30|177731.2|177641.2|177717.8|177627.8|177731.2|177641.2|177717.5|177627.5|10
1724825380000|2024-08-28 06:09:40|177718.3|177628.3|177715|177625|177720.3|177630.3|177714.5|177624.5|13
1724825390000|2024-08-28 06:09:50|177715.2|177625.2|177717.2|177627.2|177720.5|177630.5|177715.2|177625.2|9
1724825400000|2024-08-28 06:10:00|177722.1|177632.1|177701.1|177611.1|177722.1|177632.1|177700.9|177610.9|14
1724825410000|2024-08-28 06:10:10|177700|177610|177690.5|177600.5|177700.1|177610.1|177688.2|177598.2|6
1724825420000|2024-08-28 06:10:20|177694.1|177604.1|177695.3|177605.3|177695.3|177605.3|177691.5|177601.5|6
1724825430000|2024-08-28 06:10:30|177693.1|177603.1|177687.1|177597.1|177693.1|177603.1|177686.3|177596.3|8
1724825440000|2024-08-28 06:10:40|177687.2|177597.2|177698|177608|177735.5|177645.5|177687.2|177597.2|14
1724825450000|2024-08-28 06:10:50|177698.1|177608.1|177698.7|177608.7|177698.7|177608.7|177698.1|177608.1|4
1724825460000|2024-08-28 06:11:00|177698.3|177608.3|177699.5|177609.5|177699.5|177609.5|177696.2|177606.2|11
1724825470000|2024-08-28 06:11:10|177701.3|177611.3|177675.3|177585.3|177701.3|177611.3|177675.3|177585.3|8
1724825480000|2024-08-28 06:11:20|177690.7|177600.7|177690.6|177600.6|177690.7|177600.7|177690.6|177600.6|2
1724825490000|2024-08-28 06:11:30|177687.3|177597.3|177674.5|177584.5|177687.3|177597.3|177672.8|177582.8|9
1724825500000|2024-08-28 06:11:40|177675.1|177585.1|177675.2|177585.2|177675.2|177585.2|177675.1|177585.1|2
1724825510000|2024-08-28 06:11:50|177675.4|177585.4|177674.6|177584.6|177677.4|177587.4|177673.1|177583.1|8
1724825520000|2024-08-28 06:12:00|177678.4|177588.4|177653.3|177563.3|177678.4|177588.4|177628.7|177538.7|15
1724825530000|2024-08-28 06:12:10|177656.8|177566.8|177720.8|177630.8|177720.8|177630.8|177656.8|177566.8|21
1724825540000|2024-08-28 06:12:20|177720|177630|177788.1|177698.1|177788.1|177698.1|177702.9|177612.9|22
1724825550000|2024-08-28 06:12:30|177787.4|177697.4|177769.5|177679.5|177789.7|177699.7|177766.1|177676.1|17
1724825560000|2024-08-28 06:12:40|177771.1|177681.1|177728.8|177638.8|177771.1|177681.1|177719.9|177629.9|18
1724825570000|2024-08-28 06:12:50|177728.5|177638.5|177764.3|177674.3|177766|177676|177728.5|177638.5|16
1724825580000|2024-08-28 06:13:00|177762|177672|177761.1|177671.1|177762.2|177672.2|177753.5|177663.5|21
1724825590000|2024-08-28 06:13:10|177761.2|177671.2|177757.6|177667.6|177761.2|177671.2|177754.7|177664.7|10
1724825600000|2024-08-28 06:13:20|177758.6|177668.6|177766.3|177676.3|177773.6|177683.6|177758.6|177668.6|18
1724825610000|2024-08-28 06:13:30|177766.9|177676.9|177761.9|177671.9|177782.9|177692.9|177761.9|177671.9|11
1724825620000|2024-08-28 06:13:40|177764|177674|177787.2|177697.2|177787.2|177697.2|177760|177670|8
1724825630000|2024-08-28 06:13:50|177788.5|177698.5|177787|177697|177791.6|177701.6|177786.4|177696.4|8
1724825640000|2024-08-28 06:14:00|177787.7|177697.7|177789|177699|177789|177699|177756.4|177653.7|20
1724825650000|2024-08-28 06:14:10|177792|177702|177739.9|177649.9|177803.3|177713.3|177739.9|177649.9|10
1724825660000|2024-08-28 06:14:20|177742.2|177652.2|177744.9|177654.9|177744.9|177654.9|177742.2|177652.2|3
1724825670000|2024-08-28 06:14:30|177752.6|177662.6|177757.6|177667.6|177766|177676|177752.6|177662.6|7
1724825680000|2024-08-28 06:14:40|177758.3|177668.3|177762.9|177672.9|177766.7|177676.7|177754.2|177664.2|12
1724825690000|2024-08-28 06:14:50|177760.5|177670.5|177758.7|177668.7|177760.5|177670.5|177756.7|177666.7|4
1724825700000|2024-08-28 06:15:00|177755.3|177665.3|177763.7|177673.7|177765|177675|177755.1|177665.1|15
1724825710000|2024-08-28 06:15:10|177764.9|177674.9|177754.7|177664.7|177764.9|177674.9|177754.7|177664.7|6
1724825720000|2024-08-28 06:15:20|177756.4|177666.4|177761.8|177671.8|177764.5|177674.5|177756.4|177666.4|8
1724825730000|2024-08-28 06:15:30|177757|177667|177770.6|177680.6|177770.8|177680.8|177757|177667|6
1724825740000|2024-08-28 06:15:40|177773.5|177683.5|177771.3|177681.3|177773.5|177683.5|177771.3|177681.3|2
1724825750000|2024-08-28 06:15:50|177768.2|177678.2|177768.8|177678.8|177771.3|177681.3|177768.2|177678.2|3
1724825760000|2024-08-28 06:16:00|177771.9|177681.9|177764.3|177674.3|177771.9|177681.9|177764.3|177674.3|4
1724825770000|2024-08-28 06:16:10|177764.4|177674.4|177764.5|177674.5|177764.5|177674.5|177764.4|177674.4|2
1724825780000|2024-08-28 06:16:20|177764.6|177674.6|177908.7|177818.7|177909.4|177819.4|177764.6|177674.6|10
1724825790000|2024-08-28 06:16:30|177904.1|177814.1|177908.4|177818.4|177908.4|177818.4|177904.1|177814.1|2
1724825810000|2024-08-28 06:16:50|177907.7|177817.7|177974|177884|177974|177884|177907.7|177817.7|5
1724825820000|2024-08-28 06:17:00|177970.8|177880.8|177930.2|177840.2|177970.8|177880.8|177911.8|177821.8|9
1724825830000|2024-08-28 06:17:10|177925.5|177835.5|177926.8|177836.8|177927.1|177837.1|177925.5|177835.5|3
1724825840000|2024-08-28 06:17:20|177871|177741|177872.6|177742.6|177875.2|177745.2|177866.4|177736.4|13
1724825850000|2024-08-28 06:17:30|177873.5|177743.5|177865.1|177735.1|177873.5|177743.5|177863.7|177733.7|17
1724825860000|2024-08-28 06:17:40|177865|177735|177866.4|177736.4|177870.5|177740.5|177865|177735|10
1724825870000|2024-08-28 06:17:50|177875.4|177745.4|177848.7|177758.7|177881.7|177762.6|177846.5|177737.2|18
1724825880000|2024-08-28 06:18:00|177868|177738|177919.3|177789.3|177921.5|177803.4|177854.9|177738|15
1724825890000|2024-08-28 06:18:10|177913.5|177783.5|177887.7|177757.7|177913.5|177783.5|177887.7|177757.7|3
1724825910000|2024-08-28 06:18:30|177889.8|177759.8|177861.5|177771.5|177889.8|177775.7|177861.5|177759.8|4
1724825920000|2024-08-28 06:18:40|177860.5|177770.5|177806.6|177716.6|177860.5|177770.5|177797.1|177707.1|17
1724825930000|2024-08-28 06:18:50|177802.1|177712.1|177816.7|177686.7|177816.8|177712.1|177801.3|177684.2|11
1724825940000|2024-08-28 06:19:00|177816.5|177686.5|177800.1|177710.1|177822.7|177710.1|177795.3|177685.1|17
1724825950000|2024-08-28 06:19:10|177791.8|177701.8|177818.1|177688.1|177827.2|177719.6|177788.3|177685.7|14
1724825960000|2024-08-28 06:19:20|177817.7|177687.7|177819|177689|177819|177689|177817.6|177687.6|7
1724825970000|2024-08-28 06:19:30|177817.2|177687.2|177823.5|177693.5|177824.4|177713.9|177790.1|177681.2|14
1724825980000|2024-08-28 06:19:40|177824.1|177694.1|177824.1|177694.1|177824.9|177694.9|177821.3|177691.3|8
1724825990000|2024-08-28 06:19:50|177823.5|177693.5|177802.6|177712.6|177824.1|177712.6|177790.5|177685.1|9
1724826000000|2024-08-28 06:20:00|177798.2|177708.2|177793.8|177703.8|177806.3|177716.3|177793.8|177703.8|16
1724826010000|2024-08-28 06:20:10|177804.1|177714.1|177801.6|177711.6|177808.6|177718.6|177801.6|177711.6|10
1724826020000|2024-08-28 06:20:20|177802.2|177712.2|177797|177707|177802.4|177712.4|177785.6|177695.6|9
1724826030000|2024-08-28 06:20:30|177819.2|177729.2|177815.5|177725.5|177829.1|177739.1|177815.5|177725.5|8
1724826040000|2024-08-28 06:20:40|177814.8|177724.8|177818.7|177728.7|177818.7|177728.7|177813.6|177723.6|3
1724826050000|2024-08-28 06:20:50|177818.2|177728.2|177824.5|177734.5|177824.5|177734.5|177818.2|177728.2|7
1724826060000|2024-08-28 06:21:00|177823.8|177733.8|177817.9|177727.9|177823.8|177733.8|177817.9|177727.9|5
1724826070000|2024-08-28 06:21:10|177823.4|177733.4|177813.6|177723.6|177823.5|177733.5|177813.6|177723.6|7
1724826080000|2024-08-28 06:21:20|177816.4|177726.4|177815.2|177725.2|177816.6|177726.6|177810.5|177720.5|9
1724826090000|2024-08-28 06:21:30|177822.5|177732.5|177823.2|177733.2|177823.2|177733.2|177822.5|177732.5|2
1724826100000|2024-08-28 06:21:40|177824.9|177734.9|177824.9|177734.9|177824.9|177734.9|177824.9|177734.9|1
1724826110000|2024-08-28 06:21:50|177822.9|177732.9|177827.2|177737.2|177831.8|177741.8|177822.9|177732.9|10
1724826120000|2024-08-28 06:22:00|177826.4|177736.4|177821.7|177731.7|177826.4|177736.4|177820.8|177730.8|4
1724826130000|2024-08-28 06:22:10|177821|177731|177823.9|177733.9|177823.9|177733.9|177821|177731|3
1724826140000|2024-08-28 06:22:20|177826.4|177736.4|177822.2|177732.2|177826.4|177736.4|177822.2|177732.2|4
1724826160000|2024-08-28 06:22:40|177822.3|177732.3|177822.2|177732.2|177822.3|177732.3|177820.8|177730.8|3
1724826170000|2024-08-28 06:22:50|177821.6|177731.6|177826.2|177736.2|177826.2|177736.2|177818|177728|7
1724826190000|2024-08-28 06:23:10|177821.1|177731.1|177807.4|177717.4|177821.1|177731.1|177779.3|177689.3|12
1724826200000|2024-08-28 06:23:20|177801.2|177711.2|177769.9|177679.9|177806.7|177716.7|177769.9|177679.9|20
1724826210000|2024-08-28 06:23:30|177775.2|177685.2|177777.4|177687.4|177777.8|177687.8|177768.8|177678.8|10
1724826220000|2024-08-28 06:23:40|177781.4|177691.4|177783.9|177653.9|177803.6|177713.6|177781.4|177653.9|17
1724826230000|2024-08-28 06:23:50|177781.4|177651.4|177761.4|177671.4|177785.3|177672.1|177748.8|177642.5|12
1724826240000|2024-08-28 06:24:00|177761.3|177671.3|177782|177652|177786.8|177671.3|177761.2|177651.8|15
1724826250000|2024-08-28 06:24:10|177783|177653|177787|177657|177787|177657|177783|177653|10
1724826260000|2024-08-28 06:24:20|177786.3|177656.3|177778.5|177648.5|177786.3|177656.3|177778.4|177648.4|15
1724826270000|2024-08-28 06:24:30|177778.7|177648.7|177783.9|177653.9|177788.4|177658.4|177773.6|177643.6|15
1724826280000|2024-08-28 06:24:40|177783.7|177653.7|177775.6|177645.6|177783.7|177653.7|177775.6|177645.6|2
1724826290000|2024-08-28 06:24:50|177773|177643|177768.2|177638.2|177792.2|177662.2|177767|177637|22
1724826300000|2024-08-28 06:25:00|177770.1|177640.1|177776|177646|177787|177657|177768.9|177638.9|21
1724826310000|2024-08-28 06:25:10|177775.7|177645.7|177770.6|177640.6|177781.5|177651.5|177769.5|177639.5|11
1724826320000|2024-08-28 06:25:20|177769.7|177639.7|177768.3|177638.3|177769.7|177639.7|177767.8|177637.8|5
1724826330000|2024-08-28 06:25:30|177765.2|177635.2|177744.7|177614.7|177765.5|177641.2|177731.2|177604.3|13
1724826340000|2024-08-28 06:25:40|177745|177615|177762.8|177632.8|177767.5|177637.5|177745|177615|14
1724826350000|2024-08-28 06:25:50|177764.8|177634.8|177766.7|177636.7|177766.9|177636.9|177763.6|177633.6|19
1724826360000|2024-08-28 06:26:00|177764.4|177634.4|177770.1|177640.1|177770.1|177640.1|177763|177633|17
1724826370000|2024-08-28 06:26:10|177772.8|177642.8|177762.2|177632.2|177772.8|177642.8|177761.2|177631.2|10
1724826380000|2024-08-28 06:26:20|177770.5|177640.5|177741.5|177651.5|177776.4|177658.2|177740.1|177632.2|19
1724826390000|2024-08-28 06:26:30|177743|177653|177751.9|177661.9|177757.2|177667.2|177743|177653|10
1724826400000|2024-08-28 06:26:40|177751.7|177661.7|177748.1|177658.1|177751.7|177661.7|177746.4|177656.4|11
1724826410000|2024-08-28 06:26:50|177752.2|177662.2|177747.2|177657.2|177752.2|177662.2|177744.7|177654.7|12
1724826420000|2024-08-28 06:27:00|177746.3|177656.3|177766.6|177636.6|177766.6|177656.3|177722.1|177632.1|8
1724826430000|2024-08-28 06:27:10|177765.1|177635.1|177736.4|177606.4|177765.1|177635.1|177736.4|177606.4|10
1724826440000|2024-08-28 06:27:20|177734.8|177604.8|177733.9|177603.9|177756.9|177626.9|177731.9|177601.9|12
1724826450000|2024-08-28 06:27:30|177733.1|177603.1|177706|177616|177734.2|177623|177706|177602.2|23
1724826460000|2024-08-28 06:27:40|177700.8|177610.8|177686.4|177556.4|177731.2|177610.8|177686.4|177556.4|17
1724826470000|2024-08-28 06:27:50|177685|177555|177695.6|177565.6|177700.6|177570.6|177680.9|177550.9|13
1724826480000|2024-08-28 06:28:00|177695.2|177565.2|177690.3|177560.3|177695.2|177565.2|177689.6|177559.6|8
1724826490000|2024-08-28 06:28:10|177688.7|177558.7|177665.8|177535.8|177688.7|177558.7|177665.8|177535.8|12
1724826500000|2024-08-28 06:28:20|177665.1|177535.1|177665.4|177535.4|177665.4|177535.4|177662|177532|10
1724826510000|2024-08-28 06:28:30|177671|177541|177673.9|177543.9|177673.9|177543.9|177671|177541|9
1724826520000|2024-08-28 06:28:40|177671.4|177541.4|177672.9|177542.9|177675|177545|177671.4|177541.4|9
1724826530000|2024-08-28 06:28:50|177673.3|177543.3|177675.7|177545.7|177678.5|177548.5|177670.7|177540.7|7
1724826540000|2024-08-28 06:29:00|177674|177544|177643.3|177553.3|177674|177558|177641.2|177540|17
1724826550000|2024-08-28 06:29:10|177643.1|177553.1|177622.8|177532.8|177643.6|177553.6|177622|177532|14
1724826560000|2024-08-28 06:29:20|177625.3|177535.3|177645.6|177515.6|177647.7|177536.4|177623.4|177509.9|11
1724826570000|2024-08-28 06:29:30|177647.7|177517.7|177650.5|177520.5|177650.9|177520.9|177647.7|177517.7|5
1724826580000|2024-08-28 06:29:40|177649|177519|177636.8|177506.8|177649|177519|177635.3|177505.3|12
1724826590000|2024-08-28 06:29:50|177637.6|177507.6|177625.7|177495.7|177637.6|177507.6|177625.7|177495.7|10
1724826600000|2024-08-28 06:30:00|177624.2|177494.2|177623.1|177493.1|177626.3|177496.3|177621.3|177491.3|10
1724826610000|2024-08-28 06:30:10|177629.6|177499.6|177621.9|177531.9|177629.6|177531.9|177616.9|177499.6|15
1724826620000|2024-08-28 06:30:20|177618.4|177528.4|177622.5|177532.5|177622.5|177532.5|177618.4|177528.4|9
1724826630000|2024-08-28 06:30:30|177629.5|177539.5|177647.9|177557.9|177647.9|177557.9|177629.5|177539.5|14
1724826640000|2024-08-28 06:30:40|177645.7|177555.7|177635.2|177545.2|177645.7|177555.7|177631.1|177541.1|15
1724826650000|2024-08-28 06:30:50|177636.7|177546.7|177641.6|177551.6|177646.3|177556.3|177636.7|177546.7|10
1724826660000|2024-08-28 06:31:00|177641.7|177551.7|177645.9|177555.9|177646.4|177556.4|177641.7|177551.7|14
1724826670000|2024-08-28 06:31:10|177645.8|177555.8|177646.5|177556.5|177646.6|177556.6|177645.7|177555.7|10
1724826680000|2024-08-28 06:31:20|177646.6|177556.6|177643.5|177553.5|177648.6|177558.6|177642.7|177552.7|12
1724826690000|2024-08-28 06:31:30|177642.8|177552.8|177644.9|177554.9|177644.9|177554.9|177639.5|177549.5|7
1724826700000|2024-08-28 06:31:40|177645.7|177555.7|177638.5|177548.5|177645.7|177555.7|177638.3|177548.3|6
1724826710000|2024-08-28 06:31:50|177639.7|177549.7|177633.7|177543.7|177640.7|177550.7|177633.3|177543.3|11
1724826720000|2024-08-28 06:32:00|177631.8|177541.8|177630|177540|177631.9|177541.9|177629|177539|12
1724826730000|2024-08-28 06:32:10|177627|177537|177632.6|177542.6|177633.6|177543.6|177625.8|177535.8|13
1724826740000|2024-08-28 06:32:20|177629.8|177539.8|177638.9|177548.9|177639.1|177549.1|177629.8|177539.8|16
1724826750000|2024-08-28 06:32:30|177638.8|177548.8|177633.2|177543.2|177638.8|177548.8|177633.2|177543.2|11
1724826760000|2024-08-28 06:32:40|177635.3|177545.3|177635.8|177545.8|177635.8|177545.8|177635.3|177545.3|2
1724826770000|2024-08-28 06:32:50|177637.5|177547.5|177631.7|177541.7|177644.9|177554.9|177631.7|177541.7|12
1724826780000|2024-08-28 06:33:00|177632.9|177542.9|177637.3|177547.3|177638.4|177548.4|177632.9|177542.9|7
1724826790000|2024-08-28 06:33:10|177639.9|177549.9|177644.8|177554.8|177645|177555|177639.9|177549.9|4
1724826800000|2024-08-28 06:33:20|177644.4|177554.4|177634.6|177544.6|177644.4|177554.4|177633.8|177543.8|4
1724826810000|2024-08-28 06:33:30|177634.7|177544.7|177635.7|177545.7|177638.3|177548.3|177634.7|177544.7|9
1724826820000|2024-08-28 06:33:40|177638.5|177548.5|177636.5|177546.5|177639.5|177549.5|177635.7|177545.7|7
1724826830000|2024-08-28 06:33:50|177636.7|177546.7|177635|177545|177647.4|177557.4|177634.7|177544.7|16
1724826840000|2024-08-28 06:34:00|177638|177548|177641.2|177551.2|177641.6|177551.6|177638|177548|4
1724826850000|2024-08-28 06:34:10|177639.8|177549.8|177635.4|177545.4|177639.8|177549.8|177635.3|177545.3|11
1724826860000|2024-08-28 06:34:20|177630.7|177540.7|177635|177545|177636.9|177546.9|177630.7|177540.7|10
1724826870000|2024-08-28 06:34:30|177659.6|177569.6|177702|177612|177702|177612|177659.6|177569.6|19
1724826880000|2024-08-28 06:34:40|177699.3|177609.3|177714.7|177624.7|177717.8|177627.8|177699.2|177609.2|15
1724826890000|2024-08-28 06:34:50|177715.5|177625.5|177713.2|177623.2|177716.9|177626.9|177713.2|177623.2|17
1724826900000|2024-08-28 06:35:00|177716|177626|177715.6|177625.6|177718|177628|177714.7|177624.7|10
1724826910000|2024-08-28 06:35:10|177714.7|177624.7|177713.2|177623.2|177721.7|177631.7|177710.8|177620.8|13
1724826920000|2024-08-28 06:35:20|177698.7|177608.7|177650.5|177560.5|177698.7|177608.7|177637.4|177547.4|16
1724826930000|2024-08-28 06:35:30|177650.6|177560.6|177649.1|177559.1|177650.6|177560.6|177645.6|177555.6|8
1724826940000|2024-08-28 06:35:40|177647.9|177557.9|177646.8|177556.8|177652.2|177562.2|177646|177556|8
1724826950000|2024-08-28 06:35:50|177647.5|177557.5|177649.3|177559.3|177649.3|177559.3|177646.4|177556.4|5
1724826960000|2024-08-28 06:36:00|177648.2|177558.2|177628.9|177538.9|177648.2|177558.2|177622.4|177532.4|16
1724826970000|2024-08-28 06:36:10|177633.7|177543.7|177633.7|177543.7|177633.7|177543.7|177633.7|177543.7|1
1724826980000|2024-08-28 06:36:20|177632.6|177542.6|177635.3|177545.3|177637.8|177547.8|177629|177539|11
1724826990000|2024-08-28 06:36:30|177637.3|177547.3|177633.9|177543.9|177637.3|177547.3|177633.4|177543.4|7
1724827000000|2024-08-28 06:36:40|177635.7|177545.7|177637.9|177547.9|177637.9|177547.9|177632.8|177542.8|11
1724827010000|2024-08-28 06:36:50|177636.9|177546.9|177634.6|177544.6|177637.6|177547.6|177630.9|177540.9|8
1724827020000|2024-08-28 06:37:00|177634.1|177544.1|177636.4|177546.4|177636.9|177546.9|177634.1|177544.1|8
1724827030000|2024-08-28 06:37:10|177636|177546|177633.7|177543.7|177636|177546|177631.2|177541.2|10
1724827040000|2024-08-28 06:37:20|177633.9|177543.9|177631.7|177541.7|177635.6|177545.6|177630.2|177540.2|12
1724827050000|2024-08-28 06:37:30|177632.8|177542.8|177631.6|177541.6|177634|177544|177628.5|177538.5|14
1724827060000|2024-08-28 06:37:40|177630.6|177540.6|177632.3|177542.3|177632.3|177542.3|177629|177539|12
1724827070000|2024-08-28 06:37:50|177631.4|177541.4|177631.3|177541.3|177632.3|177542.3|177630.1|177540.1|7
1724827080000|2024-08-28 06:38:00|177632.1|177542.1|177641.4|177551.4|177644.8|177554.8|177632.1|177542.1|11
1724827090000|2024-08-28 06:38:10|177639.2|177549.2|177637.3|177547.3|177639.2|177549.2|177636.7|177546.7|8
1724827100000|2024-08-28 06:38:20|177637.7|177547.7|177665.1|177575.1|177665.1|177575.1|177637.7|177547.7|8
1724827110000|2024-08-28 06:38:30|177667.6|177577.6|177714.4|177624.4|177720.4|177630.4|177667.6|177577.6|14
1724827120000|2024-08-28 06:38:40|177717.2|177627.2|177769.7|177679.7|177789.9|177699.9|177717.2|177627.2|18
1724827130000|2024-08-28 06:38:50|177776.7|177686.7|177775.7|177685.7|177785.1|177695.1|177774.7|177684.7|12
1724827140000|2024-08-28 06:39:00|177775.8|177685.8|177796.3|177706.3|177796.5|177706.5|177775.8|177685.8|12
1724827150000|2024-08-28 06:39:10|177796.4|177706.4|177792.9|177702.9|177797|177707|177789.6|177699.6|10
1724827160000|2024-08-28 06:39:20|177797.1|177707.1|177793.5|177703.5|177797.1|177707.1|177792.9|177702.9|12
1724827170000|2024-08-28 06:39:30|177794.4|177704.4|177792.6|177702.6|177794.4|177704.4|177791.4|177701.4|8
1724827180000|2024-08-28 06:39:40|177790.6|177700.6|177790.1|177700.1|177792.6|177702.6|177783.4|177693.4|17
1724827190000|2024-08-28 06:39:50|177793|177703|177796.6|177706.6|177796.6|177706.6|177791.1|177701.1|8
1724827200000|2024-08-28 06:40:00|177794.8|177704.8|177787.1|177697.1|177798.1|177708.1|177787.1|177697.1|10
1724827210000|2024-08-28 06:40:10|177789.3|177699.3|177800.3|177710.3|177803.6|177713.6|177789.3|177699.3|17
1724827220000|2024-08-28 06:40:20|177796.5|177706.5|177794.7|177704.7|177800.3|177710.3|177794.7|177704.7|6
1724827230000|2024-08-28 06:40:30|177792.9|177702.9|177791.6|177701.6|177792.9|177702.9|177788.9|177698.9|10
1724827240000|2024-08-28 06:40:40|177790.2|177700.2|177788.2|177698.2|177792.8|177702.8|177788|177698|14
1724827250000|2024-08-28 06:40:50|177790.2|177700.2|177774.7|177684.7|177790.2|177700.2|177774.7|177684.7|8
1724827260000|2024-08-28 06:41:00|177773.3|177683.3|177763.7|177673.7|177773.3|177683.3|177746.1|177656.1|19
1724827270000|2024-08-28 06:41:10|177763.6|177673.6|177755.9|177665.9|177763.6|177673.6|177755.2|177665.2|8
1724827280000|2024-08-28 06:41:20|177755.2|177665.2|177760.2|177670.2|177761.4|177671.4|177755.2|177665.2|10
1724827290000|2024-08-28 06:41:30|177759|177669|177751.9|177661.9|177759|177669|177751.8|177661.8|11
1724827300000|2024-08-28 06:41:40|177755.4|177665.4|177761.2|177671.2|177766.2|177676.2|177755.4|177665.4|21
1724827310000|2024-08-28 06:41:50|177761.1|177671.1|177757.9|177667.9|177763|177673|177750.2|177660.2|15
1724827320000|2024-08-28 06:42:00|177759.8|177669.8|177765.8|177675.8|177765.9|177675.9|177759.8|177669.8|5
1724827330000|2024-08-28 06:42:10|177764|177674|177774.3|177684.3|177776.3|177686.3|177761.9|177671.9|9
1724827340000|2024-08-28 06:42:20|177774.4|177684.4|177770.4|177680.4|177774.6|177684.6|177768.5|177678.5|9
1724827350000|2024-08-28 06:42:30|177768.6|177678.6|177775.6|177685.6|177775.7|177685.7|177758.1|177668.1|8
1724827360000|2024-08-28 06:42:40|177779.1|177689.1|177819.5|177729.5|177820.7|177730.7|177779.1|177689.1|16
1724827370000|2024-08-28 06:42:50|177819.4|177729.4|177810.2|177720.2|177819.4|177729.4|177807.6|177717.6|18
1724827380000|2024-08-28 06:43:00|177807.5|177717.5|177815.2|177725.2|177819.4|177729.4|177807.5|177717.5|17
1724827390000|2024-08-28 06:43:10|177813.1|177723.1|177812.3|177722.3|177813.5|177723.5|177812.3|177722.3|5
1724827400000|2024-08-28 06:43:20|177813.5|177723.5|177814.2|177724.2|177817.5|177727.5|177813.4|177723.4|5
1724827410000|2024-08-28 06:43:30|177812.8|177722.8|177814.1|177724.1|177815.2|177725.2|177809.3|177719.3|11
1724827420000|2024-08-28 06:43:40|177813|177723|177806.8|177716.8|177813.3|177723.3|177803.9|177713.9|11
1724827430000|2024-08-28 06:43:50|177807|177717|177801.3|177711.3|177807|177717|177798.9|177708.9|15
1724827440000|2024-08-28 06:44:00|177795.1|177705.1|177799.2|177709.2|177799.2|177709.2|177795.1|177705.1|8
1724827450000|2024-08-28 06:44:10|177798.4|177708.4|177774.5|177684.5|177817.2|177727.2|177768.2|177678.2|17
1724827460000|2024-08-28 06:44:20|177773.4|177683.4|177769.6|177679.6|177773.4|177683.4|177766.4|177676.4|6
1724827470000|2024-08-28 06:44:30|177767.9|177677.9|177769.6|177679.6|177769.6|177679.6|177765.1|177675.1|12
1724827480000|2024-08-28 06:44:40|177772|177682|177766.8|177676.8|177772|177682|177766.8|177676.8|6
1724827490000|2024-08-28 06:44:50|177766.3|177676.3|177764.6|177674.6|177771.2|177681.2|177761.7|177671.7|14
1724827500000|2024-08-28 06:45:00|177766.2|177676.2|177768.6|177678.6|177768.6|177678.6|177766.2|177676.2|9
1724827510000|2024-08-28 06:45:10|177767.9|177677.9|177769.8|177679.8|177770.6|177680.6|177765.6|177675.6|11
1724827520000|2024-08-28 06:45:20|177769.1|177679.1|177769.7|177679.7|177771|177681|177769.1|177679.1|10
1724827530000|2024-08-28 06:45:30|177769.8|177679.8|177769.9|177679.9|177770.2|177680.2|177769.4|177679.4|6
1724827540000|2024-08-28 06:45:40|177769.3|177679.3|177769.1|177679.1|177769.3|177679.3|177768.5|177678.5|3
1724827550000|2024-08-28 06:45:50|177765.3|177675.3|177767|177677|177767|177677|177763.5|177673.5|13
1724827560000|2024-08-28 06:46:00|177766.4|177676.4|177770.4|177680.4|177770.4|177680.4|177766.4|177676.4|7
1724827570000|2024-08-28 06:46:10|177770.8|177680.8|177773|177683|177776.4|177686.4|177769.4|177679.4|8
1724827580000|2024-08-28 06:46:20|177773.1|177683.1|177769.5|177679.5|177774.8|177684.8|177764.8|177674.8|15
1724827590000|2024-08-28 06:46:30|177772.8|177682.8|177772.9|177682.9|177772.9|177682.9|177765.9|177675.9|7
1724827600000|2024-08-28 06:46:40|177775.7|177685.7|177853.4|177763.4|177853.7|177763.7|177775.7|177685.7|14
1724827610000|2024-08-28 06:46:50|177851.6|177761.6|177850.2|177760.2|177852.2|177762.2|177849.4|177759.4|7
1724827620000|2024-08-28 06:47:00|177851.7|177761.7|177872.4|177782.4|177877.1|177787.1|177851.7|177761.7|10
1724827630000|2024-08-28 06:47:10|177868.6|177778.6|177871.4|177781.4|177874.8|177784.8|177857|177767|12
1724827640000|2024-08-28 06:47:20|177871.5|177781.5|177826.8|177736.8|177873|177783|177790.5|177700.5|27
1724827650000|2024-08-28 06:47:30|177832.7|177742.7|177844.9|177754.9|177845.9|177755.9|177832.7|177742.7|11
1724827660000|2024-08-28 06:47:40|177843.7|177753.7|177838|177748|177846.3|177756.3|177831.2|177741.2|14
1724827670000|2024-08-28 06:47:50|177848.4|177758.4|177848.9|177758.9|177852.2|177762.2|177840.8|177750.8|19
1724827680000|2024-08-28 06:48:00|177849|177759|177845.2|177755.2|177849|177759|177845.2|177755.2|22
1724827690000|2024-08-28 06:48:10|177845.4|177755.4|177843.4|177753.4|177846.6|177756.6|177836.2|177746.2|16
1724827700000|2024-08-28 06:48:20|177843.3|177753.3|177839.6|177749.6|177844.1|177754.1|177837.9|177747.9|22
1724827710000|2024-08-28 06:48:30|177840.1|177750.1|177841.6|177751.6|177841.6|177751.6|177838.1|177748.1|15
1724827720000|2024-08-28 06:48:40|177849.4|177759.4|177851.3|177761.3|177853.5|177763.5|177848.8|177758.8|11
1724827730000|2024-08-28 06:48:50|177851.1|177761.1|177849.9|177759.9|177853.6|177763.6|177849.9|177759.9|7
1724827740000|2024-08-28 06:49:00|177849.7|177759.7|177853.3|177763.3|177857.7|177767.7|177849.6|177759.6|5
1724827750000|2024-08-28 06:49:10|177853.2|177763.2|177853.7|177763.7|177860.2|177770.2|177853.2|177763.2|8
1724827760000|2024-08-28 06:49:20|177857.4|177767.4|177810.8|177720.8|177857.4|177767.4|177802.9|177712.9|8
1724827770000|2024-08-28 06:49:30|177808.8|177718.8|177807.8|177717.8|177808.8|177718.8|177807.8|177717.8|4
1724827780000|2024-08-28 06:49:40|177808.5|177718.5|177808.5|177718.5|177808.5|177718.5|177808.5|177718.5|1
1724827790000|2024-08-28 06:49:50|177807.9|177717.9|177808.1|177718.1|177808.8|177718.8|177807.4|177717.4|11
1724827800000|2024-08-28 06:50:00|177808|177718|177815.7|177725.7|177815.7|177725.7|177807.8|177717.8|5
1724827810000|2024-08-28 06:50:10|177815.5|177725.5|177809|177719|177815.9|177725.9|177809|177719|11
1724827820000|2024-08-28 06:50:20|177807.9|177717.9|177796.8|177706.8|177811.7|177721.7|177796.8|177706.8|13
1724827830000|2024-08-28 06:50:30|177795.1|177705.1|177712.2|177622.2|177797.1|177707.1|177712.2|177622.2|19
1724827840000|2024-08-28 06:50:40|177714.1|177624.1|177701.8|177611.8|177714.1|177624.1|177698.6|177608.6|18
1724827850000|2024-08-28 06:50:50|177700.5|177610.5|177697.6|177607.6|177700.5|177610.5|177694.3|177604.3|12
1724827860000|2024-08-28 06:51:00|177695.2|177605.2|177702.7|177612.7|177702.7|177612.7|177691.9|177601.9|14
1724827870000|2024-08-28 06:51:10|177702.5|177612.5|177703.5|177613.5|177717.4|177627.4|177700.6|177610.6|13
1724827880000|2024-08-28 06:51:20|177703.6|177613.6|177714.6|177624.6|177719.8|177629.8|177701.7|177611.7|7
1724827890000|2024-08-28 06:51:30|177706.2|177616.2|177700.7|177610.7|177706.2|177616.2|177700.4|177610.4|5
1724827900000|2024-08-28 06:51:40|177700.5|177610.5|177702|177612|177702|177612|177700.5|177610.5|3
1724827910000|2024-08-28 06:51:50|177700.8|177610.8|177694.3|177604.3|177700.8|177610.8|177694.3|177604.3|11
1724827920000|2024-08-28 06:52:00|177694.4|177604.4|177718.7|177628.7|177718.7|177628.7|177694.4|177604.4|12
1724827930000|2024-08-28 06:52:10|177716.6|177626.6|177713.5|177623.5|177716.6|177626.6|177711.9|177621.9|14
1724827940000|2024-08-28 06:52:20|177711.2|177621.2|177712.5|177622.5|177712.5|177622.5|177711.2|177621.2|3
1724827950000|2024-08-28 06:52:30|177711.2|177621.2|177706|177616|177711.2|177621.2|177703.7|177613.7|9
1724827960000|2024-08-28 06:52:40|177705.5|177615.5|177705.6|177615.6|177705.9|177615.9|177701.4|177611.4|7
1724827970000|2024-08-28 06:52:50|177704.2|177614.2|177701.9|177611.9|177704.2|177614.2|177700.3|177610.3|12
1724827980000|2024-08-28 06:53:00|177700.9|177610.9|177696.3|177606.3|177701.9|177611.9|177695.7|177605.7|16
1724827990000|2024-08-28 06:53:10|177696.5|177606.5|177703.9|177613.9|177703.9|177613.9|177695.3|177605.3|6
1724828000000|2024-08-28 06:53:20|177705.1|177615.1|177712.8|177622.8|177712.8|177622.8|177705.1|177615.1|5
1724828010000|2024-08-28 06:53:30|177708.5|177618.5|177708.7|177618.7|177708.7|177618.7|177703.8|177613.8|5
1724828020000|2024-08-28 06:53:40|177714.7|177624.7|177727.9|177637.9|177728.7|177638.7|177714.7|177624.7|6
1724828030000|2024-08-28 06:53:50|177729.5|177639.5|177781.5|177691.5|177781.9|177691.9|177729.5|177639.5|4
1724828040000|2024-08-28 06:54:00|177786.6|177696.6|177809.5|177719.5|177810.8|177720.8|177783.6|177693.6|21
1724828050000|2024-08-28 06:54:10|177809.4|177719.4|177832.9|177742.9|177833.8|177743.8|177809.4|177719.4|24
1724828060000|2024-08-28 06:54:20|177834.6|177744.6|177841.3|177751.3|177844.2|177754.2|177834.6|177744.6|21
1724828070000|2024-08-28 06:54:30|177840.9|177750.9|177845.5|177755.5|177850.1|177760.1|177840.6|177750.6|28
1724828080000|2024-08-28 06:54:40|177845.7|177755.7|177819.4|177729.4|177852.9|177762.9|177811.6|177721.6|18
1724828090000|2024-08-28 06:54:50|177817.6|177727.6|177820.1|177730.1|177823.3|177733.3|177817.6|177727.6|7
1724828100000|2024-08-28 06:55:00|177820.9|177730.9|177799.1|177709.1|177824.5|177734.5|177799.1|177709.1|13
1724828110000|2024-08-28 06:55:10|177793.8|177703.8|177776|177686|177793.8|177703.8|177776|177686|11
1724828120000|2024-08-28 06:55:20|177774.9|177684.9|177771.6|177681.6|177774.9|177684.9|177770.2|177680.2|7
1724828130000|2024-08-28 06:55:30|177770.6|177680.6|177771|177681|177773.1|177683.1|177770.1|177680.1|7
1724828140000|2024-08-28 06:55:40|177772.1|177682.1|177773.7|177683.7|177779.3|177689.3|177772.1|177682.1|11
1724828150000|2024-08-28 06:55:50|177771.8|177681.8|177775.2|177685.2|177777.2|177687.2|177771.8|177681.8|10
1724828160000|2024-08-28 06:56:00|177775.4|177685.4|177776.8|177686.8|177778.4|177688.4|177775.4|177685.4|4
1724828170000|2024-08-28 06:56:10|177776.9|177686.9|177779.3|177689.3|177779.3|177689.3|177776.5|177686.5|3
1724828180000|2024-08-28 06:56:20|177779.6|177689.6|177747|177657|177780.7|177690.7|177709.9|177619.9|14
1724828190000|2024-08-28 06:56:30|177746.8|177656.8|177745.5|177655.5|177750.1|177660.1|177742.3|177652.3|19
1724828200000|2024-08-28 06:56:40|177744.2|177654.2|177746.9|177656.9|177748.5|177658.5|177743.7|177653.7|17
1724828210000|2024-08-28 06:56:50|177748.9|177658.9|177747|177657|177748.9|177658.9|177745.5|177655.5|19
1724828220000|2024-08-28 06:57:00|177748.7|177658.7|177743.4|177653.4|177749|177659|177743.4|177653.4|11
1724828230000|2024-08-28 06:57:10|177745.8|177655.8|177747.2|177657.2|177755.7|177665.7|177742.8|177652.8|13
1724828240000|2024-08-28 06:57:20|177750.1|177660.1|177757|177667|177764.4|177674.4|177747.2|177657.2|25
1724828250000|2024-08-28 06:57:30|177754.7|177664.7|177766.2|177676.2|177774.4|177684.4|177754.7|177664.7|20
1724828260000|2024-08-28 06:57:40|177764.3|177674.3|177767.4|177677.4|177773.8|177683.8|177763|177673|15
1724828270000|2024-08-28 06:57:50|177767.3|177677.3|177770.6|177680.6|177772|177682|177766.5|177676.5|15
1724828280000|2024-08-28 06:58:00|177771.4|177681.4|177768.6|177678.6|177771.4|177681.4|177767.7|177677.7|11
1724828290000|2024-08-28 06:58:10|177776.7|177686.7|177776.6|177686.6|177783.9|177693.9|177767.9|177677.9|13
1724828300000|2024-08-28 06:58:20|177776.7|177686.7|177766.4|177676.4|177776.8|177686.8|177766.4|177676.4|12
1724828310000|2024-08-28 06:58:30|177765.8|177675.8|177779.5|177689.5|177785.4|177695.4|177765.8|177675.8|14
1724828320000|2024-08-28 06:58:40|177779.9|177689.9|177771.7|177681.7|177779.9|177689.9|177771.2|177681.2|17
1724828330000|2024-08-28 06:58:50|177774.7|177684.7|177779.3|177689.3|177783.7|177693.7|177769.8|177679.8|24
1724828340000|2024-08-28 06:59:00|177781.4|177691.4|177771.3|177681.3|177781.4|177691.4|177771.3|177681.3|5
1724828350000|2024-08-28 06:59:10|177770.8|177680.8|177769.8|177679.8|177770.8|177680.8|177769.8|177679.8|7
1724828360000|2024-08-28 06:59:20|177768.9|177678.9|177772.2|177682.2|177774.5|177684.5|177763|177673|13
1724828370000|2024-08-28 06:59:30|177773.2|177683.2|177781.2|177691.2|177785.9|177695.9|177771.3|177681.3|12
1724828380000|2024-08-28 06:59:40|177779.8|177689.8|177786.4|177696.4|177787.5|177697.5|177779.4|177689.4|12
1724828390000|2024-08-28 06:59:50|177784.2|177694.2|177790.4|177700.4|177790.4|177700.4|177777.8|177687.8|8
1724828400000|2024-08-28 07:00:00|177787.5|177697.5|177815.7|177725.7|177823.6|177733.6|177787.5|177697.5|20
1724828410000|2024-08-28 07:00:10|177815.6|177725.6|177818.9|177728.9|177820.1|177730.1|177815.6|177725.6|11
1724828420000|2024-08-28 07:00:20|177818.6|177728.6|177858.8|177768.8|177869.3|177779.3|177818.6|177728.6|29
1724828430000|2024-08-28 07:00:30|177859.7|177769.7|177856.7|177766.7|177862.6|177772.6|177856.7|177766.7|19
1724828440000|2024-08-28 07:00:40|177855.5|177765.5|177846.5|177756.5|177855.9|177765.9|177846.4|177756.4|21
1724828450000|2024-08-28 07:00:50|177845.7|177755.7|177831.2|177741.2|177847.7|177757.7|177804.9|177714.9|20
1724828460000|2024-08-28 07:01:00|177831.3|177741.3|177827.3|177737.3|177832.6|177742.6|177827.3|177737.3|9
1724828470000|2024-08-28 07:01:10|177827.6|177737.6|177825.8|177735.8|177830.5|177740.5|177822.9|177732.9|9
1724828480000|2024-08-28 07:01:20|177823.8|177733.8|177758|177668|177829|177739|177752|177662|26
1724828490000|2024-08-28 07:01:30|177758.5|177668.5|177815.9|177725.9|177822.4|177732.4|177757.4|177667.4|19
1724828500000|2024-08-28 07:01:40|177815.6|177725.6|177816.4|177726.4|177816.4|177726.4|177804.7|177714.7|12
1724828510000|2024-08-28 07:01:50|177815.2|177725.2|177843.5|177753.5|177847.3|177757.3|177813.3|177723.3|25
1724828520000|2024-08-28 07:02:00|177845.7|177755.7|177832.5|177742.5|177858.2|177768.2|177832.5|177742.5|29
1724828530000|2024-08-28 07:02:10|177836.8|177746.8|177828|177738|177841.8|177751.8|177818.1|177728.1|23
1724828540000|2024-08-28 07:02:20|177823.2|177733.2|177790|177700|177830.2|177740.2|177788|177698|15
1724828550000|2024-08-28 07:02:30|177790.7|177700.7|177798.9|177708.9|177801.1|177711.1|177790.7|177700.7|12
1724828560000|2024-08-28 07:02:40|177800.6|177710.6|177824.8|177734.8|177845.6|177755.6|177798.5|177708.5|15
1724828570000|2024-08-28 07:02:50|177824.7|177734.7|177828.3|177738.3|177828.3|177738.3|177823.7|177733.7|8
1724828580000|2024-08-28 07:03:00|177825.6|177735.6|177837.3|177747.3|177837.3|177747.3|177825.6|177735.6|9
1724828590000|2024-08-28 07:03:10|177832.8|177742.8|177820.3|177730.3|177832.8|177742.8|177818.5|177728.5|15
1724828600000|2024-08-28 07:03:20|177820.4|177730.4|177828.4|177738.4|177830.7|177740.7|177819|177729|21
1724828610000|2024-08-28 07:03:30|177828.7|177738.7|177802.7|177712.7|177834.4|177744.4|177802.7|177712.7|10
1724828620000|2024-08-28 07:03:40|177808.4|177718.4|177802|177712|177808.5|177718.5|177802|177712|9
1724828630000|2024-08-28 07:03:50|177801.2|177711.2|177795|177705|177801.4|177711.4|177795|177705|13
1724828640000|2024-08-28 07:04:00|177796.9|177706.9|177796.9|177706.9|177801.3|177711.3|177796.8|177706.8|12
1724828650000|2024-08-28 07:04:10|177797.8|177707.8|177806.2|177716.2|177806.2|177716.2|177797.8|177707.8|14
1724828660000|2024-08-28 07:04:20|177805.4|177715.4|177799|177709|177805.4|177715.4|177798.7|177708.7|10
1724828670000|2024-08-28 07:04:30|177749.6|177659.6|177719.3|177629.3|177750.5|177660.5|177717.2|177627.2|11
1724828680000|2024-08-28 07:04:40|177718.6|177628.6|177702.9|177612.9|177718.6|177628.6|177694.6|177604.6|13
1724828690000|2024-08-28 07:04:50|177701.5|177611.5|177687.8|177597.8|177715.1|177625.1|177685.3|177595.3|16
1724828700000|2024-08-28 07:05:00|177690.3|177600.3|177707.2|177617.2|177707.2|177617.2|177683.5|177593.5|21
1724828710000|2024-08-28 07:05:10|177710.6|177620.6|177704.5|177614.5|177715.8|177625.8|177699.5|177609.5|9
1724828720000|2024-08-28 07:05:20|177707.8|177617.8|177702.7|177612.7|177707.8|177617.8|177699.7|177609.7|13
1724828730000|2024-08-28 07:05:30|177703.8|177613.8|177702.5|177612.5|177711.9|177621.9|177702.2|177612.2|18
1724828740000|2024-08-28 07:05:40|177702.7|177612.7|177700.6|177610.6|177709.4|177619.4|177698.2|177608.2|15
1724828750000|2024-08-28 07:05:50|177701.9|177611.9|177701.2|177611.2|177704.3|177614.3|177700.4|177610.4|4
1724828760000|2024-08-28 07:06:00|177701.4|177611.4|177700.4|177610.4|177707.5|177617.5|177699|177609|12
1724828770000|2024-08-28 07:06:10|177701.1|177611.1|177699.5|177609.5|177704.3|177614.3|177699.5|177609.5|5
1724828780000|2024-08-28 07:06:20|177702.2|177612.2|177706.1|177616.1|177711.6|177621.6|177702.2|177612.2|9
1724828790000|2024-08-28 07:06:30|177704.5|177614.5|177706.3|177616.3|177706.3|177616.3|177701|177611|11
1724828800000|2024-08-28 07:06:40|177704.2|177614.2|177703.2|177613.2|177706.4|177616.4|177703.2|177613.2|8
1724828810000|2024-08-28 07:06:50|177703.9|177613.9|177721.3|177631.3|177723.2|177633.2|177703.9|177613.9|23
1724828820000|2024-08-28 07:07:00|177721.8|177631.8|177724.1|177634.1|177724.2|177634.2|177718.9|177628.9|13
1724828830000|2024-08-28 07:07:10|177722.5|177632.5|177731.5|177641.5|177732.2|177642.2|177722.5|177632.5|10
1724828840000|2024-08-28 07:07:20|177731.4|177641.4|177712.9|177622.9|177731.4|177641.4|177712.9|177622.9|11
1724828850000|2024-08-28 07:07:30|177713.8|177623.8|177710.9|177620.9|177715.9|177625.9|177710.6|177620.6|11
1724828860000|2024-08-28 07:07:40|177711.8|177621.8|177692.7|177602.7|177711.8|177621.8|177690.6|177600.6|24
1724828870000|2024-08-28 07:07:50|177693.4|177603.4|177694.3|177604.3|177701|177611|177691.1|177601.1|16
1724828880000|2024-08-28 07:08:00|177689.4|177599.4|177696.9|177606.9|177698.3|177608.3|177689.4|177599.4|7
1724828890000|2024-08-28 07:08:10|177694|177604|177674.1|177584.1|177695.2|177605.2|177673.6|177583.6|11
1724828900000|2024-08-28 07:08:20|177673.1|177583.1|177595.7|177505.7|177674.3|177584.3|177592.2|177502.2|17
1724828910000|2024-08-28 07:08:30|177589.7|177499.7|177571.2|177481.2|177589.7|177499.7|177571.2|177481.2|24
1724828920000|2024-08-28 07:08:40|177573.1|177483.1|177581|177491|177584.1|177494.1|177569.9|177479.9|15
1724828930000|2024-08-28 07:08:50|177580|177490|177582.7|177492.7|177582.8|177492.8|177578.6|177488.6|15
1724828940000|2024-08-28 07:09:00|177583.4|177493.4|177586.5|177496.5|177588.1|177498.1|177580.2|177490.2|19
1724828950000|2024-08-28 07:09:10|177587.1|177497.1|177586.8|177496.8|177590.1|177500.1|177586.8|177496.8|9
1724828960000|2024-08-28 07:09:20|177587.1|177497.1|177615.1|177525.1|177615.1|177525.1|177586.8|177496.8|15
1724828970000|2024-08-28 07:09:30|177616.9|177526.9|177618.9|177528.9|177618.9|177528.9|177614.7|177524.7|9
1724828980000|2024-08-28 07:09:40|177618.8|177528.8|177618.8|177528.8|177619|177529|177618.2|177528.2|8
1724828990000|2024-08-28 07:09:50|177618.7|177528.7|177618.6|177528.6|177618.8|177528.8|177618.2|177528.2|9
1724829000000|2024-08-28 07:10:00|177619.2|177529.2|177615.8|177525.8|177619.2|177529.2|177615.8|177525.8|2
1724829010000|2024-08-28 07:10:10|177615.3|177525.3|177615.7|177525.7|177615.7|177525.7|177611.4|177521.4|13
1724829020000|2024-08-28 07:10:20|177614.7|177524.7|177612.7|177522.7|177616.4|177526.4|177607.1|177517.1|8
1724829030000|2024-08-28 07:10:30|177612.6|177522.6|177613.9|177523.9|177614.2|177524.2|177609.9|177519.9|10
1724829040000|2024-08-28 07:10:40|177614.7|177524.7|177614|177524|177614.7|177524.7|177613.3|177523.3|15
1724829050000|2024-08-28 07:10:50|177613.6|177523.6|177663.1|177573.1|177669.1|177579.1|177613.2|177523.2|9
1724829060000|2024-08-28 07:11:00|177665.5|177575.5|177665.1|177575.1|177665.7|177575.7|177653.1|177563.1|24
1724829070000|2024-08-28 07:11:10|177666.5|177576.5|177657.6|177567.6|177670.1|177580.1|177656.5|177566.5|20
1724829080000|2024-08-28 07:11:20|177656.1|177566.1|177657.7|177567.7|177660.6|177570.6|177650.2|177560.2|9
1724829090000|2024-08-28 07:11:30|177658.7|177568.7|177666.9|177576.9|177666.9|177576.9|177656.3|177566.3|16
1724829100000|2024-08-28 07:11:40|177664.2|177574.2|177666|177576|177669.1|177579.1|177662.8|177572.8|14
1724829110000|2024-08-28 07:11:50|177663.7|177573.7|177691.8|177601.8|177692.2|177602.2|177663.7|177573.7|15
1724829120000|2024-08-28 07:12:00|177691.9|177601.9|177714.2|177624.2|177714.2|177624.2|177691.9|177601.9|17
1724829130000|2024-08-28 07:12:10|177710.7|177620.7|177725.6|177635.6|177725.7|177635.7|177708.2|177618.2|20
1724829140000|2024-08-28 07:12:20|177725.5|177635.5|177760.2|177670.2|177766.3|177676.3|177724.2|177634.2|18
1724829150000|2024-08-28 07:12:30|177760.1|177670.1|177756.3|177666.3|177760.1|177670.1|177751.8|177661.8|8
1724829160000|2024-08-28 07:12:40|177765.3|177675.3|177755.6|177665.6|177765.3|177675.3|177752.2|177662.2|15
1724829170000|2024-08-28 07:12:50|177755.5|177665.5|177760.8|177670.8|177761|177671|177755.5|177665.5|8
1724829180000|2024-08-28 07:13:00|177761.9|177671.9|177762.9|177672.9|177762.9|177672.9|177761.9|177671.9|2
1724829190000|2024-08-28 07:13:10|177763.6|177673.6|177752.3|177662.3|177767|177677|177750.5|177660.5|15
1724829200000|2024-08-28 07:13:20|177754.7|177664.7|177739.2|177649.2|177756.2|177666.2|177739.2|177649.2|15
1724829210000|2024-08-28 07:13:30|177742.1|177652.1|177748.4|177658.4|177748.7|177658.7|177742.1|177652.1|8
1724829220000|2024-08-28 07:13:40|177741.8|177651.8|177757.1|177667.1|177757.1|177667.1|177741.8|177651.8|16
1724829230000|2024-08-28 07:13:50|177758|177668|177765.4|177675.4|177765.6|177675.6|177756.3|177666.3|17
1724829240000|2024-08-28 07:14:00|177763.7|177673.7|177794.6|177704.6|177796|177706|177763.7|177673.7|11
1724829250000|2024-08-28 07:14:10|177795.4|177705.4|177794.2|177704.2|177795.4|177705.4|177793.3|177703.3|8
1724829260000|2024-08-28 07:14:20|177793.7|177703.7|177795.2|177705.2|177795.2|177705.2|177793.5|177703.5|6
1724829270000|2024-08-28 07:14:30|177794.4|177704.4|177797|177707|177797|177707|177793.4|177703.4|12
1724829280000|2024-08-28 07:14:40|177796.8|177706.8|177796.9|177706.9|177799.5|177709.5|177796.8|177706.8|7
1724829290000|2024-08-28 07:14:50|177792.9|177702.9|177752|177662|177795.9|177705.9|177745.4|177655.4|15
1724829300000|2024-08-28 07:15:00|177751.9|177661.9|177755.2|177665.2|177755.2|177665.2|177751.9|177661.9|7
1724829310000|2024-08-28 07:15:10|177756|177666|177753.9|177663.9|177758.3|177668.3|177752.2|177662.2|13
1724829320000|2024-08-28 07:15:20|177753.4|177663.4|177767.3|177677.3|177767.3|177677.3|177751.3|177661.3|8
1724829330000|2024-08-28 07:15:30|177768.6|177678.6|177780.1|177690.1|177782.6|177692.6|177768.6|177678.6|20
1724829340000|2024-08-28 07:15:40|177779.6|177689.6|177779.2|177689.2|177790.8|177700.8|177778.5|177688.5|20
1724829350000|2024-08-28 07:15:50|177778.1|177688.1|177749.6|177659.6|177778.1|177688.1|177743.6|177653.6|24
1724829360000|2024-08-28 07:16:00|177750|177660|177769.6|177679.6|177771.6|177681.6|177750|177660|23
1724829370000|2024-08-28 07:16:10|177769.5|177679.5|177765.6|177675.6|177769.5|177679.5|177765.6|177675.6|11
1724829380000|2024-08-28 07:16:20|177763.2|177673.2|177766.2|177676.2|177766.9|177676.9|177756.2|177666.2|20
1724829390000|2024-08-28 07:16:30|177765.9|177675.9|177778.8|177688.8|177779.8|177689.8|177765.7|177675.7|16
1724829400000|2024-08-28 07:16:40|177782.1|177692.1|177782.1|177692.1|177782.1|177692.1|177782|177692|3
1724829410000|2024-08-28 07:16:50|177783.1|177693.1|177776.3|177686.3|177783.1|177693.1|177774.8|177684.8|6
1724829420000|2024-08-28 07:17:00|177780.8|177690.8|177780.3|177690.3|177781.5|177691.5|177769.2|177679.2|13
1724829430000|2024-08-28 07:17:10|177780.2|177690.2|177792.8|177702.8|177800.8|177710.8|177778.7|177688.7|15
1724829440000|2024-08-28 07:17:20|177791.3|177701.3|177798.7|177708.7|177809.7|177719.7|177791.3|177701.3|13
1724829450000|2024-08-28 07:17:30|177796|177706|177795.8|177705.8|177798|177708|177791.1|177701.1|16
1724829460000|2024-08-28 07:17:40|177797.3|177707.3|177849.6|177759.6|177850.2|177760.2|177791|177701|14
1724829470000|2024-08-28 07:17:50|177849|177759|177858.3|177768.3|177858.3|177768.3|177848.2|177758.2|4
1724829480000|2024-08-28 07:18:00|177859.9|177769.9|177856.5|177766.5|177859.9|177769.9|177849.8|177759.8|9
1724829490000|2024-08-28 07:18:10|177845.7|177755.7|177842.4|177752.4|177856.8|177766.8|177842.4|177752.4|9
1724829500000|2024-08-28 07:18:20|177842.1|177752.1|177842.2|177752.2|177842.2|177752.2|177836.6|177746.6|9
1724829510000|2024-08-28 07:18:30|177842|177752|177842.7|177752.7|177843|177753|177841.7|177751.7|8
1724829520000|2024-08-28 07:18:40|177842.6|177752.6|177844.4|177754.4|177846.2|177756.2|177842.1|177752.1|9
1724829530000|2024-08-28 07:18:50|177844|177754|177850.5|177760.5|177850.5|177760.5|177841.2|177751.2|6
1724829540000|2024-08-28 07:19:00|177851.2|177761.2|177851.7|177761.7|177851.7|177761.7|177844.1|177754.1|4
1724829550000|2024-08-28 07:19:10|177851.6|177761.6|177848.7|177758.7|177851.6|177761.6|177831.5|177741.5|8
1724829560000|2024-08-28 07:19:20|177846.5|177756.5|177842.7|177752.7|177846.5|177756.5|177842.7|177752.7|7
1724829570000|2024-08-28 07:19:30|177841.4|177751.4|177836.1|177746.1|177843.6|177753.6|177835.7|177745.7|13
1724829580000|2024-08-28 07:19:40|177835.5|177745.5|177838.1|177748.1|177838.1|177748.1|177831|177741|10
1724829590000|2024-08-28 07:19:50|177839.7|177749.7|177837|177747|177839.9|177749.9|177836.6|177746.6|11
1724829600000|2024-08-28 07:20:00|177837.2|177747.2|177841.7|177751.7|177841.7|177751.7|177836.7|177746.7|16
1724829610000|2024-08-28 07:20:10|177841.4|177751.4|177838.7|177748.7|177841.8|177751.8|177834.2|177744.2|15
1724829620000|2024-08-28 07:20:20|177841.6|177751.6|177834.1|177744.1|177841.6|177751.6|177830.5|177740.5|7
1724829630000|2024-08-28 07:20:30|177834|177744|177836.8|177746.8|177837|177747|177830.5|177740.5|9
1724829640000|2024-08-28 07:20:40|177837.9|177747.9|177842.1|177752.1|177842.1|177752.1|177836.8|177746.8|10
1724829650000|2024-08-28 07:20:50|177839.3|177749.3|177827.8|177737.8|177839.3|177749.3|177823.8|177733.8|20
1724829660000|2024-08-28 07:21:00|177826.9|177736.9|177818.9|177728.9|177826.9|177736.9|177815.5|177725.5|19
1724829670000|2024-08-28 07:21:10|177821.6|177731.6|177820.4|177730.4|177826.7|177736.7|177817.6|177727.6|14
1724829680000|2024-08-28 07:21:20|177818.1|177728.1|177810.7|177720.7|177818.1|177728.1|177810.6|177720.6|10
1724829690000|2024-08-28 07:21:30|177812.5|177722.5|177809.2|177719.2|177812.5|177722.5|177809.2|177719.2|12
1724829700000|2024-08-28 07:21:40|177802.5|177712.5|177796|177706|177802.5|177712.5|177794.7|177704.7|13
1724829710000|2024-08-28 07:21:50|177794.9|177704.9|177746.9|177656.9|177794.9|177704.9|177744.6|177654.6|13
1724829720000|2024-08-28 07:22:00|177745.9|177655.9|177745.8|177655.8|177745.9|177655.9|177743.8|177653.8|4
1724829730000|2024-08-28 07:22:10|177746.8|177656.8|177743.6|177653.6|177746.8|177656.8|177743.6|177653.6|4
1724829740000|2024-08-28 07:22:20|177742.6|177652.6|177761.2|177671.2|177762.2|177672.2|177741.3|177651.3|11
1724829750000|2024-08-28 07:22:30|177760.1|177670.1|177747.3|177657.3|177762.9|177672.9|177744.7|177654.7|10
1724829760000|2024-08-28 07:22:40|177746.6|177656.6|177739.5|177649.5|177747.1|177657.1|177739.1|177649.1|12
1724829770000|2024-08-28 07:22:50|177737.4|177647.4|177711.9|177621.9|177737.4|177647.4|177684.1|177594.1|14
1724829780000|2024-08-28 07:23:00|177715.5|177625.5|177713.8|177623.8|177717.7|177627.7|177713.8|177623.8|11
1724829790000|2024-08-28 07:23:10|177713.7|177623.7|177711.1|177621.1|177715.7|177625.7|177707.4|177617.4|8
1724829800000|2024-08-28 07:23:20|177711.6|177621.6|177722.6|177632.6|177722.6|177632.6|177711.6|177621.6|9
1724829810000|2024-08-28 07:23:30|177720.8|177630.8|177741.1|177651.1|177743.2|177653.2|177719.3|177629.3|11
1724829820000|2024-08-28 07:23:40|177736.8|177646.8|177750.6|177660.6|177753|177663|177736.8|177646.8|12
1724829830000|2024-08-28 07:23:50|177752.1|177662.1|177766|177676|177768.1|177678.1|177752.1|177662.1|12
1724829840000|2024-08-28 07:24:00|177763.7|177673.7|177762|177672|177767.5|177677.5|177756.1|177666.1|9
1724829850000|2024-08-28 07:24:10|177761|177671|177776|177686|177776|177686|177755.5|177665.5|16
1724829860000|2024-08-28 07:24:20|177781.1|177691.1|177771.2|177681.2|177781.1|177691.1|177771.2|177681.2|16
1724829870000|2024-08-28 07:24:30|177773.5|177683.5|177813.6|177723.6|177813.6|177723.6|177772.9|177682.9|17
1724829880000|2024-08-28 07:24:40|177817.4|177727.4|177818|177728|177819.2|177729.2|177811.9|177721.9|10
1724829890000|2024-08-28 07:24:50|177819|177729|177897.9|177807.9|177900.6|177810.6|177817.5|177727.5|16
1724829900000|2024-08-28 07:25:00|177895.1|177805.1|177902.5|177812.5|177909.3|177819.3|177890.6|177800.6|19
1724829910000|2024-08-28 07:25:10|177901.9|177811.9|177921.9|177831.9|177923|177833|177893.3|177803.3|17
1724829920000|2024-08-28 07:25:20|177922.1|177832.1|177924.8|177834.8|177925.1|177835.1|177922|177832|5
1724829930000|2024-08-28 07:25:30|177926|177836|177926.3|177836.3|177926.9|177836.9|177925.9|177835.9|9
1724829940000|2024-08-28 07:25:40|177926.2|177836.2|177925.4|177835.4|177926.2|177836.2|177925.4|177835.4|9
1724829950000|2024-08-28 07:25:50|177925.1|177835.1|177924.2|177834.2|177925.1|177835.1|177916.6|177826.6|8
1724829960000|2024-08-28 07:26:00|177923.9|177833.9|177919.7|177829.7|177923.9|177833.9|177913.3|177823.3|7
1724829970000|2024-08-28 07:26:10|177919.5|177829.5|177918.8|177828.8|177919.5|177829.5|177918.8|177828.8|5
1724829980000|2024-08-28 07:26:20|177918.7|177828.7|177926.4|177836.4|177927|177837|177918.7|177828.7|8
1724829990000|2024-08-28 07:26:30|177926.9|177836.9|177929.4|177839.4|177929.4|177839.4|177926.9|177836.9|8
1724830000000|2024-08-28 07:26:40|177929.2|177839.2|177928.7|177838.7|177929.6|177839.6|177928.7|177838.7|8
1724830010000|2024-08-28 07:26:50|177928.8|177838.8|177926.4|177836.4|177928.8|177838.8|177926.4|177836.4|3
1724830020000|2024-08-28 07:27:00|177921.3|177831.3|177926.1|177836.1|177929.2|177839.2|177921.3|177831.3|10
1724830030000|2024-08-28 07:27:10|177929.2|177839.2|177929|177839|177929.6|177839.6|177926|177836|10
1724830040000|2024-08-28 07:27:20|177926.1|177836.1|177929.4|177839.4|177929.7|177839.7|177926.1|177836.1|7
1724830050000|2024-08-28 07:27:30|177929.5|177839.5|177973|177883|177991.9|177901.9|177926.2|177836.2|20
1724830060000|2024-08-28 07:27:40|177971.8|177881.8|177974.3|177884.3|177978.9|177888.9|177967.3|177877.3|12
1724830070000|2024-08-28 07:27:50|177973.3|177883.3|177972.5|177882.5|177975.4|177885.4|177969.7|177879.7|10
1724830080000|2024-08-28 07:28:00|177972.6|177882.6|177976.6|177886.6|177982.8|177892.8|177968.9|177878.9|19
1724830090000|2024-08-28 07:28:10|177970.8|177880.8|177979.3|177889.3|177979.3|177889.3|177967.8|177877.8|10
1724830100000|2024-08-28 07:28:20|177976.6|177886.6|177948|177858|177979.1|177889.1|177948|177858|20
1724830110000|2024-08-28 07:28:30|177946.7|177856.7|177948.7|177858.7|177948.7|177858.7|177946.7|177856.7|3
1724830120000|2024-08-28 07:28:40|177945|177855|177946.3|177856.3|177949.1|177859.1|177944.7|177854.7|7
1724830130000|2024-08-28 07:28:50|177945.7|177855.7|177936.9|177846.9|177945.7|177855.7|177936.5|177846.5|13
1724830140000|2024-08-28 07:29:00|177938.8|177848.8|177931.5|177841.5|177939.4|177849.4|177931.5|177841.5|15
1724830150000|2024-08-28 07:29:10|177929.1|177839.1|177944.2|177854.2|177951.6|177861.6|177925.6|177835.6|12
1724830160000|2024-08-28 07:29:20|177944|177854|177957.7|177867.7|177958.2|177868.2|177944|177854|9
1724830170000|2024-08-28 07:29:30|177957.6|177867.6|177943.3|177853.3|177963.1|177873.1|177943.3|177853.3|14
1724830180000|2024-08-28 07:29:40|177947.9|177857.9|177959|177869|177965.5|177875.5|177947.8|177857.8|15
1724830190000|2024-08-28 07:29:50|177962.8|177872.8|177949.4|177859.4|177964.9|177874.9|177946.3|177856.3|15
1724830200000|2024-08-28 07:30:00|177948.7|177858.7|177947.4|177857.4|177953.1|177863.1|177946.6|177856.6|13
1724830210000|2024-08-28 07:30:10|177945.2|177855.2|177940.5|177850.5|177945.6|177855.6|177936.1|177846.1|8
1724830220000|2024-08-28 07:30:20|177941.4|177851.4|177919.5|177829.5|177943.8|177853.8|177917.7|177827.7|10
1724830230000|2024-08-28 07:30:30|177917.9|177827.9|177837.5|177747.5|177917.9|177827.9|177837.5|177747.5|17
1724830240000|2024-08-28 07:30:40|177836.1|177746.1|177837.5|177747.5|177842.9|177752.9|177834.7|177744.7|17
1724830250000|2024-08-28 07:30:50|177838.5|177748.5|177837.4|177747.4|177842.6|177752.6|177836.3|177746.3|11
1724830260000|2024-08-28 07:31:00|177838.9|177748.9|177858.5|177768.5|177858.5|177768.5|177838.9|177748.9|18
1724830270000|2024-08-28 07:31:10|177859.5|177769.5|177870.7|177780.7|177882|177792|177858.2|177768.2|17
1724830280000|2024-08-28 07:31:20|177871.3|177781.3|177879.4|177789.4|177886.3|177796.3|177866.8|177776.8|21
1724830290000|2024-08-28 07:31:30|177880.4|177790.4|177882.9|177792.9|177886.5|177796.5|177877.5|177787.5|16
1724830300000|2024-08-28 07:31:40|177884.6|177794.6|177865.8|177775.8|177884.7|177794.7|177865.8|177775.8|16
1724830310000|2024-08-28 07:31:50|177865.6|177775.6|177866.2|177776.2|177877.9|177787.9|177864.7|177774.7|12
1724830320000|2024-08-28 07:32:00|177868.1|177778.1|177856.9|177766.9|177872.4|177782.4|177852.4|177762.4|14
1724830330000|2024-08-28 07:32:10|177857|177767|177899.1|177809.1|177902.6|177812.6|177857|177767|13
1724830340000|2024-08-28 07:32:20|177896.4|177806.4|177893|177803|177903.2|177813.2|177891.7|177801.7|18
1724830350000|2024-08-28 07:32:30|177900.1|177810.1|177912.4|177822.4|177912.6|177822.6|177900.1|177810.1|15
1724830360000|2024-08-28 07:32:40|177915.7|177825.7|177890|177800|177917.4|177827.4|177890|177800|10
1724830370000|2024-08-28 07:32:50|177889.9|177799.9|177889.7|177799.7|177889.9|177799.9|177884|177794|9
1724830380000|2024-08-28 07:33:00|177885.4|177795.4|177897.2|177807.2|177902.6|177812.6|177885.4|177795.4|19
1724830390000|2024-08-28 07:33:10|177894.5|177804.5|177878.8|177788.8|177894.5|177804.5|177863.9|177773.9|9
1724830400000|2024-08-28 07:33:20|177877.6|177787.6|177871.1|177781.1|177878.9|177788.9|177867.2|177777.2|14
1724830410000|2024-08-28 07:33:30|177873|177783|177881.8|177791.8|177886.5|177796.5|177873|177783|15
1724830420000|2024-08-28 07:33:40|177881|177791|177882.6|177792.6|177883.8|177793.8|177879.7|177789.7|15
1724830430000|2024-08-28 07:33:50|177883.4|177793.4|177886.5|177796.5|177887.1|177797.1|177881.8|177791.8|15
1724830440000|2024-08-28 07:34:00|177885.3|177795.3|177877.9|177787.9|177885.3|177795.3|177873.5|177783.5|19
1724830450000|2024-08-28 07:34:10|177879|177789|177868|177778|177894.2|177804.2|177862|177772|21
1724830460000|2024-08-28 07:34:20|177868.7|177778.7|177868.2|177778.2|177868.7|177778.7|177868.2|177778.2|6
1724830470000|2024-08-28 07:34:30|177868.1|177778.1|177863.8|177773.8|177868.1|177778.1|177863.8|177773.8|10
1724830480000|2024-08-28 07:34:40|177863.4|177773.4|177861.1|177771.1|177863.4|177773.4|177855.2|177765.2|14
1724830490000|2024-08-28 07:34:50|177862.7|177772.7|177879.4|177789.4|177891.5|177801.5|177862.7|177772.7|10
1724830500000|2024-08-28 07:35:00|177879.3|177789.3|177885.2|177795.2|177888.9|177798.9|177879.3|177789.3|9
1724830510000|2024-08-28 07:35:10|177888|177798|177899.5|177809.5|177900.5|177810.5|177888|177798|10
1724830520000|2024-08-28 07:35:20|177907.2|177817.2|177905.5|177815.5|177908.7|177818.7|177901.3|177811.3|15
1724830530000|2024-08-28 07:35:30|177905.6|177815.6|177874.4|177784.4|177910|177820|177874.4|177784.4|10
1724830540000|2024-08-28 07:35:40|177879.2|177789.2|177878.2|177788.2|177884.2|177794.2|177874.6|177784.6|22
1724830550000|2024-08-28 07:35:50|177881.1|177791.1|177888.9|177798.9|177891.1|177801.1|177874.4|177784.4|25
1724830560000|2024-08-28 07:36:00|177891.4|177801.4|177924.8|177834.8|177924.8|177834.8|177891.4|177801.4|14
1724830570000|2024-08-28 07:36:10|177922.8|177832.8|177925.1|177835.1|177928.2|177838.2|177920|177830|11
1724830580000|2024-08-28 07:36:20|177926.3|177836.3|177924.2|177834.2|177926.3|177836.3|177922|177832|10
1724830590000|2024-08-28 07:36:30|177924.1|177834.1|177924|177834|177924.1|177834.1|177924|177834|2
1724830600000|2024-08-28 07:36:40|177929.8|177839.8|177930.4|177840.4|177933.2|177843.2|177922|177832|6
1724830610000|2024-08-28 07:36:50|177929.2|177839.2|177927.2|177837.2|177931.8|177841.8|177927.2|177837.2|8
1724830620000|2024-08-28 07:37:00|177928.7|177838.7|177927.5|177837.5|177932.3|177842.3|177924.7|177834.7|10
1724830630000|2024-08-28 07:37:10|177928.6|177838.6|177935.8|177845.8|177950.4|177860.4|177926.5|177836.5|11
1724830640000|2024-08-28 07:37:20|177934.8|177844.8|177924.4|177834.4|177937.4|177847.4|177921.2|177831.2|24
1724830650000|2024-08-28 07:37:30|177924.3|177834.3|177915.4|177825.4|177925.6|177835.6|177907.6|177817.6|17
1724830660000|2024-08-28 07:37:40|177916.2|177826.2|177912.7|177822.7|177916.2|177826.2|177910.5|177820.5|4
1724830670000|2024-08-28 07:37:50|177913.3|177823.3|177905.3|177815.3|177915.9|177825.9|177905.3|177815.3|5
1724830680000|2024-08-28 07:38:00|177908.5|177818.5|177908.7|177818.7|177908.7|177818.7|177904.9|177814.9|11
1724830690000|2024-08-28 07:38:10|177908.8|177818.8|177909.5|177819.5|177909.5|177819.5|177908.8|177818.8|3
1724830700000|2024-08-28 07:38:20|177909.2|177819.2|177910|177820|177910|177820|177908.3|177818.3|6
1724830710000|2024-08-28 07:38:30|177906.3|177816.3|177910.7|177820.7|177910.7|177820.7|177906.3|177816.3|2
1724830720000|2024-08-28 07:38:40|177910.2|177820.2|177915.3|177825.3|177915.3|177825.3|177910|177820|10
1724830730000|2024-08-28 07:38:50|177917.7|177827.7|177917.8|177827.8|177920.1|177830.1|177917.7|177827.7|10
1724830740000|2024-08-28 07:39:00|177920|177830|177920.3|177830.3|177920.7|177830.7|177917.4|177827.4|9
1724830750000|2024-08-28 07:39:10|177973.3|177883.3|177992.6|177902.6|177999.9|177909.9|177961.2|177871.2|20
1724830760000|2024-08-28 07:39:20|177992.5|177902.5|177986.8|177896.8|177997.6|177907.6|177986.8|177896.8|11
1724830770000|2024-08-28 07:39:30|177983.9|177893.9|177990.3|177900.3|177992.3|177902.3|177983.9|177893.9|12
1724830780000|2024-08-28 07:39:40|177990.1|177900.1|178007.3|177917.3|178007.3|177917.3|177987.2|177897.2|25
1724830790000|2024-08-28 07:39:50|178008.2|177918.2|177988|177898|178008.2|177918.2|177988|177898|11
1724830800000|2024-08-28 07:40:00|177988.8|177898.8|178006.3|177916.3|178006.5|177916.5|177988.1|177898.1|6
1724830810000|2024-08-28 07:40:10|178007.3|177917.3|178024.9|177934.9|178025|177935|178007.3|177917.3|15
1724830820000|2024-08-28 07:40:20|178024.8|177934.8|178031|177941|178034.9|177944.9|178024.8|177934.8|13
1724830830000|2024-08-28 07:40:30|178030.9|177940.9|178029.6|177939.6|178035.6|177945.6|178029.4|177939.4|12
1724830840000|2024-08-28 07:40:40|178025.6|177935.6|177979.1|177889.1|178030|177940|177975.5|177885.5|25
1724830850000|2024-08-28 07:40:50|177978.4|177888.4|178023.8|177933.8|178027.4|177937.4|177976.4|177886.4|19
1724830860000|2024-08-28 07:41:00|178024|177934|178023.8|177933.8|178025.2|177935.2|178022.4|177932.4|20
1724830870000|2024-08-28 07:41:10|178023.1|177933.1|178023.5|177933.5|178023.8|177933.8|178022.9|177932.9|7
1724830880000|2024-08-28 07:41:20|178021.9|177931.9|178021.2|177931.2|178025.5|177935.5|178019|177929|15
1724830890000|2024-08-28 07:41:30|178024.9|177934.9|178015.5|177925.5|178024.9|177934.9|178004.8|177914.8|10
1724830900000|2024-08-28 07:41:40|178014.9|177924.9|178020.5|177930.5|178020.5|177930.5|178009.4|177919.4|15
1724830910000|2024-08-28 07:41:50|178018.5|177928.5|178013.6|177923.6|178018.5|177928.5|178012.2|177922.2|12
1724830920000|2024-08-28 07:42:00|178015.8|177925.8|178027.3|177937.3|178027.6|177937.6|178015.5|177925.5|14
1724830930000|2024-08-28 07:42:10|178029.6|177939.6|178026.9|177936.9|178029.6|177939.6|178019.3|177929.3|10
1724830940000|2024-08-28 07:42:20|178025.3|177935.3|178023.1|177933.1|178025.3|177935.3|178023.1|177933.1|2
1724830950000|2024-08-28 07:42:30|178023|177933|178019.4|177929.4|178026.6|177936.6|178019.4|177929.4|14
1724830960000|2024-08-28 07:42:40|178008.6|177918.6|178015.1|177925.1|178017.4|177927.4|178005.8|177915.8|10
1724830970000|2024-08-28 07:42:50|178017.3|177927.3|178009.5|177919.5|178019.8|177929.8|178007.1|177917.1|11
1724830980000|2024-08-28 07:43:00|178009.4|177919.4|177972.6|177882.6|178009.4|177919.4|177968.3|177878.3|16
1724830990000|2024-08-28 07:43:10|177971|177881|177972.7|177882.7|177972.8|177882.8|177971|177881|4
1724831000000|2024-08-28 07:43:20|177971.3|177881.3|177971.7|177881.7|177972.9|177882.9|177971.3|177881.3|9
1724831010000|2024-08-28 07:43:30|177972.7|177882.7|177979.3|177889.3|177981.4|177891.4|177968.1|177878.1|15
1724831020000|2024-08-28 07:43:40|177976.6|177886.6|177976.1|177886.1|177978.1|177888.1|177974.4|177884.4|13
1724831030000|2024-08-28 07:43:50|177976.2|177886.2|177977|177887|177977|177887|177975.2|177885.2|7
1724831040000|2024-08-28 07:44:00|177977.1|177887.1|177977.7|177887.7|177979.7|177889.7|177976.8|177886.8|18
1724831050000|2024-08-28 07:44:10|177977.8|177887.8|177975.1|177885.1|177979.2|177889.2|177974.9|177884.9|13
1724831060000|2024-08-28 07:44:20|177970.3|177880.3|177967.8|177877.8|177973.8|177883.8|177967.5|177877.5|15
1724831070000|2024-08-28 07:44:30|177967|177877|177965.2|177875.2|177967.4|177877.4|177965.1|177875.1|11
1724831080000|2024-08-28 07:44:40|177962.6|177872.6|177962.6|177872.6|177962.6|177872.6|177962.2|177872.2|7
1724831090000|2024-08-28 07:44:50|177963.5|177873.5|177923.3|177833.3|177963.5|177873.5|177914.7|177824.7|18
1724831100000|2024-08-28 07:45:00|177925|177835|177935.9|177845.9|177939.3|177849.3|177923.7|177833.7|9
1724831110000|2024-08-28 07:45:10|177937.8|177847.8|177943.7|177853.7|177943.7|177853.7|177936.6|177846.6|12
1724831120000|2024-08-28 07:45:20|177943.9|177853.9|177954.8|177864.8|177954.8|177864.8|177943.9|177853.9|8
1724831130000|2024-08-28 07:45:30|177960|177870|177961.4|177871.4|177961.4|177871.4|177957.7|177867.7|14
1724831140000|2024-08-28 07:45:40|177960.4|177870.4|177963|177873|177963|177873|177958.8|177868.8|9
1724831150000|2024-08-28 07:45:50|177962.1|177872.1|177951.7|177861.7|177962.1|177872.1|177948.2|177858.2|11
1724831160000|2024-08-28 07:46:00|177948.2|177858.2|177942.5|177852.5|177950.6|177860.6|177942.5|177852.5|9
1724831170000|2024-08-28 07:46:10|177940.9|177850.9|177945.4|177855.4|177945.5|177855.5|177940.9|177850.9|8
1724831180000|2024-08-28 07:46:20|177948.1|177858.1|177946.4|177856.4|177948.1|177858.1|177943.9|177853.9|11
1724831190000|2024-08-28 07:46:30|177943.9|177853.9|177943.1|177853.1|177945|177855|177940.1|177850.1|6
1724831200000|2024-08-28 07:46:40|177941|177851|177942.2|177852.2|177944.1|177854.1|177941|177851|6
1724831210000|2024-08-28 07:46:50|177942.1|177852.1|177940.4|177850.4|177946.5|177856.5|177940.3|177850.3|23
1724831220000|2024-08-28 07:47:00|177937.5|177847.5|177944.7|177854.7|177944.7|177854.7|177937.5|177847.5|5
1724831230000|2024-08-28 07:47:10|177946.6|177856.6|177943|177853|177952.2|177862.2|177943|177853|12
1724831240000|2024-08-28 07:47:20|177940.2|177850.2|177933.6|177843.6|177940.2|177850.2|177930.4|177840.4|6
1724831250000|2024-08-28 07:47:30|177937.3|177847.3|177975.6|177885.6|177996.1|177906.1|177935.2|177845.2|13
1724831260000|2024-08-28 07:47:40|177979|177889|177979|177889|177982.6|177892.6|177978.9|177888.9|6
1724831270000|2024-08-28 07:47:50|177925.9|177835.9|177924.4|177834.4|177927.6|177837.6|177922.6|177832.6|11
1724831280000|2024-08-28 07:48:00|177925|177835|177923.8|177833.8|177925|177835|177920|177830|13
1724831290000|2024-08-28 07:48:10|177925.1|177835.1|177917.6|177827.6|177925.1|177835.1|177917.3|177827.3|11
1724831300000|2024-08-28 07:48:20|177916.9|177826.9|177916.4|177826.4|177916.9|177826.9|177913.1|177823.1|3
1724831310000|2024-08-28 07:48:30|177917.4|177827.4|177912.2|177822.2|177917.4|177827.4|177911.6|177821.6|7
1724831320000|2024-08-28 07:48:40|177912.6|177822.6|177885.4|177795.4|177913.8|177823.8|177878.7|177788.7|20
1724831330000|2024-08-28 07:48:50|177887.3|177797.3|177915.9|177825.9|177922.4|177832.4|177885.8|177795.8|18
1724831340000|2024-08-28 07:49:00|177917.1|177827.1|177948.4|177858.4|177948.4|177858.4|177914.4|177824.4|16
1724831350000|2024-08-28 07:49:10|177949.7|177859.7|178007.3|177917.3|178008.6|177918.6|177933.6|177843.6|15
1724831360000|2024-08-28 07:49:20|178005.4|177915.4|178007.2|177917.2|178008.3|177918.3|178001|177911|24
1724831370000|2024-08-28 07:49:30|178007.1|177917.1|178025.6|177935.6|178025.6|177935.6|178007.1|177917.1|13
1724831380000|2024-08-28 07:49:40|178022.6|177932.6|178031.2|177941.2|178033.6|177943.6|178021.8|177931.8|15
1724831390000|2024-08-28 07:49:50|178031.8|177941.8|178056.2|177966.2|178056.2|177966.2|178031.8|177941.8|13
1724831400000|2024-08-28 07:50:00|178056.6|177966.6|178065|177975|178067.2|177977.2|178056.6|177966.6|8
1724831410000|2024-08-28 07:50:10|178064.3|177974.3|178066.6|177976.6|178069.4|177979.4|178064.3|177974.3|16
1724831420000|2024-08-28 07:50:20|178066.7|177976.7|178064|177974|178067.5|177977.5|178060.6|177970.6|13
1724831430000|2024-08-28 07:50:30|178064.8|177974.8|178054.7|177964.7|178064.8|177974.8|178054.7|177964.7|13
1724831440000|2024-08-28 07:50:40|178053.9|177963.9|178065.2|177975.2|178068.3|177978.3|178053.3|177963.3|16
1724831450000|2024-08-28 07:50:50|178065.3|177975.3|178065.9|177975.9|178068.8|177978.8|178061.6|177971.6|17
1724831460000|2024-08-28 07:51:00|178066.9|177976.9|178065|177975|178070.1|177980.1|178062.4|177972.4|18
1724831470000|2024-08-28 07:51:10|178066.7|177976.7|178068.1|177978.1|178070.8|177980.8|178060.3|177970.3|22
1724831480000|2024-08-28 07:51:20|178062.1|177972.1|178066.7|177976.7|178067.3|177977.3|178060.8|177970.8|17
1724831490000|2024-08-28 07:51:30|178067.4|177977.4|178062.7|177972.7|178067.4|177977.4|178053.7|177963.7|22
1724831500000|2024-08-28 07:51:40|178062.8|177972.8|178061.9|177971.9|178062.8|177972.8|178056.2|177966.2|16
1724831510000|2024-08-28 07:51:50|178061.2|177971.2|178076.3|177986.3|178076.3|177986.3|178059.6|177969.6|9
1724831520000|2024-08-28 07:52:00|178076.4|177986.4|178072.5|177982.5|178080.5|177990.5|178072.5|177982.5|15
1724831530000|2024-08-28 07:52:10|178070.3|177980.3|178071.6|177981.6|178071.6|177981.6|178070.3|177980.3|5
1724831540000|2024-08-28 07:52:20|178067|177977|178066.6|177976.6|178067.2|177977.2|178065.8|177975.8|5
1724831550000|2024-08-28 07:52:30|178066.5|177976.5|178057.3|177967.3|178066.5|177976.5|178057.2|177967.2|8
1724831560000|2024-08-28 07:52:40|178057.7|177967.7|178052.4|177962.4|178058.8|177968.8|178051.9|177961.9|12
1724831570000|2024-08-28 07:52:50|178050.2|177960.2|178047|177957|178050.2|177960.2|178046|177956|12
1724831580000|2024-08-28 07:53:00|178046.6|177956.6|178005.6|177915.6|178046.8|177956.8|178000.2|177910.2|13
1724831590000|2024-08-28 07:53:10|178004.6|177914.6|177968.3|177878.3|178004.6|177914.6|177962.6|177872.6|13
1724831600000|2024-08-28 07:53:20|177967|177877|177971.7|177881.7|177972.5|177882.5|177964.5|177874.5|12
1724831610000|2024-08-28 07:53:30|177969.5|177879.5|177978.2|177888.2|177978.2|177888.2|177969|177879|17
1724831620000|2024-08-28 07:53:40|177979.7|177889.7|177980.1|177890.1|177980.1|177890.1|177979.6|177889.6|5
1724831630000|2024-08-28 07:53:50|177978.7|177888.7|177979.5|177889.5|177981|177891|177978.7|177888.7|9
1724831640000|2024-08-28 07:54:00|177979.9|177889.9|177975.6|177885.6|177981.1|177891.1|177974.9|177884.9|12
1724831650000|2024-08-28 07:54:10|177968.5|177878.5|177971.2|177881.2|177976.7|177886.7|177968.5|177878.5|8
1724831660000|2024-08-28 07:54:20|177971.3|177881.3|177973.3|177883.3|177973.3|177883.3|177966.1|177876.1|6
1724831670000|2024-08-28 07:54:30|177972|177882|177959.1|177869.1|177972|177882|177959.1|177869.1|5
1724831680000|2024-08-28 07:54:40|177959|177869|177956.8|177866.8|177959|177869|177956.4|177866.4|4
1724831690000|2024-08-28 07:54:50|177956.9|177866.9|177966.6|177876.6|177966.6|177876.6|177954.6|177864.6|8
1724831700000|2024-08-28 07:55:00|177966.8|177876.8|177962.9|177872.9|177966.8|177876.8|177957.6|177867.6|14
1724831710000|2024-08-28 07:55:10|177965.7|177875.7|177983.5|177893.5|177983.9|177893.9|177963|177873|16
1724831720000|2024-08-28 07:55:20|177984.9|177894.9|177969.1|177879.1|177986.1|177896.1|177959.9|177869.9|17
1724831730000|2024-08-28 07:55:30|177969.3|177879.3|177971.8|177881.8|177972.3|177882.3|177969.3|177879.3|12
1724831740000|2024-08-28 07:55:40|177972|177882|177976.4|177886.4|177976.4|177886.4|177971.7|177881.7|10
1724831750000|2024-08-28 07:55:50|177976.5|177886.5|177978.8|177888.8|177978.8|177888.8|177975|177885|5
1724831760000|2024-08-28 07:56:00|177980.3|177890.3|177981.8|177891.8|177982.4|177892.4|177980.3|177890.3|8
1724831770000|2024-08-28 07:56:10|177981.2|177891.2|177988.1|177898.1|177989.9|177899.9|177981.2|177891.2|11
1724831780000|2024-08-28 07:56:20|177987.4|177897.4|177981.4|177891.4|177988.1|177898.1|177980.9|177890.9|12
1724831790000|2024-08-28 07:56:30|177981.5|177891.5|177969.2|177879.2|177981.5|177891.5|177969.1|177879.1|8
1724831800000|2024-08-28 07:56:40|177966.8|177876.8|177967|177877|177967|177877|177966.7|177876.7|5
1724831810000|2024-08-28 07:56:50|177967.1|177877.1|177966.9|177876.9|177967.4|177877.4|177966.5|177876.5|7
1724831820000|2024-08-28 07:57:00|177965.7|177875.7|177965.4|177875.4|177967.1|177877.1|177962.2|177872.2|17
1724831830000|2024-08-28 07:57:10|177966.5|177876.5|177961.8|177871.8|177966.5|177876.5|177960.9|177870.9|12
1724831840000|2024-08-28 07:57:20|177962.2|177872.2|177966.4|177876.4|177966.4|177876.4|177962.2|177872.2|7
1724831850000|2024-08-28 07:57:30|177963.9|177873.9|177962.2|177872.2|177966.3|177876.3|177962.2|177872.2|10
1724831860000|2024-08-28 07:57:40|177962.7|177872.7|177963.7|177873.7|177964.2|177874.2|177962.7|177872.7|9
1724831870000|2024-08-28 07:57:50|177963.5|177873.5|177961|177871|177968.2|177878.2|177959.2|177869.2|10
1724831880000|2024-08-28 07:58:00|177960.8|177870.8|177894.9|177804.9|177960.8|177870.8|177891.9|177801.9|18
1724831890000|2024-08-28 07:58:10|177893.6|177803.6|177903|177813|177907.2|177817.2|177893.6|177803.6|17
1724831900000|2024-08-28 07:58:20|177901.5|177811.5|177897.1|177807.1|177901.5|177811.5|177888.7|177798.7|11
1724831910000|2024-08-28 07:58:30|177898.8|177808.8|177934.7|177844.7|177942.2|177852.2|177898.8|177808.8|20
1724831920000|2024-08-28 07:58:40|177935.6|177845.6|177933.5|177843.5|177935.6|177845.6|177933.5|177843.5|2
1724831930000|2024-08-28 07:58:50|177935.9|177845.9|177959.7|177869.7|177975.5|177885.5|177935.9|177845.9|22
1724831940000|2024-08-28 07:59:00|177963.2|177873.2|177956.6|177866.6|177963.9|177873.9|177956.2|177866.2|19
1724831950000|2024-08-28 07:59:10|177960.5|177870.5|177961.8|177871.8|177961.8|177871.8|177950.9|177860.9|23
1724831960000|2024-08-28 07:59:20|177958.4|177868.4|177976.1|177886.1|177976.1|177886.1|177956.9|177866.9|9
1724831970000|2024-08-28 07:59:30|177976.2|177886.2|177977.1|177887.1|177977.1|177887.1|177974.7|177884.7|7
1724831980000|2024-08-28 07:59:40|177980.1|177890.1|178007.6|177917.6|178013.1|177923.1|177980.1|177890.1|13
1724831990000|2024-08-28 07:59:50|178007.1|177917.1|177995|177905|178022.2|177932.2|177993.3|177903.3|16
1724832000000|2024-08-28 08:00:00|177996.6|177906.6|178000.5|177910.5|178003.3|177913.3|177993.8|177903.8|22
1724832010000|2024-08-28 08:00:10|177998.5|177908.5|178064|177974|178064|177974|177998.5|177908.5|20
1724832020000|2024-08-28 08:00:20|178062.1|177972.1|178047.4|177957.4|178064.5|177974.5|178043.4|177953.4|14
1724832030000|2024-08-28 08:00:30|178049.2|177959.2|178040.2|177950.2|178049.2|177959.2|178037.8|177947.8|13
1724832040000|2024-08-28 08:00:40|178039|177949|178063.3|177973.3|178067.3|177977.3|178039|177949|9
1724832050000|2024-08-28 08:00:50|178069.6|177979.6|178052.2|177962.2|178072.9|177982.9|178050.2|177960.2|18
1724832060000|2024-08-28 08:01:00|178051.2|177961.2|178032.6|177942.6|178051.2|177961.2|178029.2|177939.2|23
1724832070000|2024-08-28 08:01:10|178032|177942|178050.1|177960.1|178054.3|177964.3|178032|177942|17
1724832080000|2024-08-28 08:01:20|178050.2|177960.2|178047.6|177957.6|178050.8|177960.8|178046.4|177956.4|11
1724832090000|2024-08-28 08:01:30|178047.7|177957.7|178007.1|177917.1|178050.4|177960.4|178007.1|177917.1|18
1724832100000|2024-08-28 08:01:40|178008.7|177918.7|178009.9|177919.9|178010.5|177920.5|178007.6|177917.6|12
1724832110000|2024-08-28 08:01:50|178007.9|177917.9|178008.4|177918.4|178011.2|177921.2|178003.1|177913.1|17
1724832120000|2024-08-28 08:02:00|178008.3|177918.3|177993.3|177903.3|178008.3|177918.3|177992.4|177902.4|13
1724832130000|2024-08-28 08:02:10|177994.7|177904.7|177963.5|177873.5|177999.4|177909.4|177961.1|177871.1|18
1724832140000|2024-08-28 08:02:20|177957.3|177867.3|177960.4|177870.4|177960.4|177870.4|177954.7|177864.7|7
1724832150000|2024-08-28 08:02:30|177960.2|177870.2|177959.7|177869.7|177962.3|177872.3|177953.7|177863.7|8
1724832160000|2024-08-28 08:02:40|177955.6|177865.6|177931.3|177841.3|177955.6|177865.6|177925.9|177835.9|15
1724832170000|2024-08-28 08:02:50|177930.4|177840.4|177927.8|177837.8|177930.4|177840.4|177927.8|177837.8|4
1724832180000|2024-08-28 08:03:00|177930.7|177840.7|177930.7|177840.7|177930.7|177840.7|177930.7|177840.7|1
1724832190000|2024-08-28 08:03:10|177931.1|177841.1|177926.5|177836.5|177931.1|177841.1|177923.7|177833.7|16
1724832200000|2024-08-28 08:03:20|177926.6|177836.6|177921.6|177831.6|177926.6|177836.6|177917.9|177827.9|11
1724832210000|2024-08-28 08:03:30|177921.4|177831.4|177918.6|177828.6|177921.4|177831.4|177918.6|177828.6|8
1724832220000|2024-08-28 08:03:40|177918.7|177828.7|177924.3|177834.3|177926.5|177836.5|177918.7|177828.7|12
1724832230000|2024-08-28 08:03:50|177924.8|177834.8|177928.6|177838.6|177928.6|177838.6|177924.8|177834.8|8
1724832240000|2024-08-28 08:04:00|177924.8|177834.8|177923.5|177833.5|177924.8|177834.8|177918|177828|10
1724832250000|2024-08-28 08:04:10|177927.4|177837.4|177922.8|177832.8|177927.4|177837.4|177920.1|177830.1|11
1724832260000|2024-08-28 08:04:20|177923.1|177833.1|177931.2|177841.2|177931.2|177841.2|177922.2|177832.2|10
1724832270000|2024-08-28 08:04:30|177929.2|177839.2|177926.3|177836.3|177929.2|177839.2|177925.3|177835.3|8
1724832280000|2024-08-28 08:04:40|177926.1|177836.1|177924.6|177834.6|177926.1|177836.1|177924.4|177834.4|7
1724832290000|2024-08-28 08:04:50|177923.7|177833.7|177921|177831|177924.4|177834.4|177920|177830|11
1724832300000|2024-08-28 08:05:00|177920.1|177830.1|177894.6|177804.6|177920.1|177830.1|177894.6|177804.6|11
1724832310000|2024-08-28 08:05:10|177893.3|177803.3|177908.5|177818.5|177910|177820|177888|177798|14
1724832320000|2024-08-28 08:05:20|177908.3|177818.3|177911.5|177821.5|177920.6|177830.6|177908.3|177818.3|12
1724832330000|2024-08-28 08:05:30|177913.1|177823.1|177909.8|177819.8|177913.1|177823.1|177909.8|177819.8|4
1724832340000|2024-08-28 08:05:40|177910.7|177820.7|177909.8|177819.8|177910.8|177820.8|177909.8|177819.8|3
1724832350000|2024-08-28 08:05:50|177899.2|177809.2|177899.3|177809.3|177899.3|177809.3|177899.2|177809.2|2
1724832360000|2024-08-28 08:06:00|177901.1|177811.1|177901.1|177811.1|177901.1|177811.1|177899.1|177809.1|5
1724832370000|2024-08-28 08:06:10|177898|177808|177908.2|177818.2|177908.2|177818.2|177894.7|177804.7|5
1724832380000|2024-08-28 08:06:20|177906.4|177816.4|177907.5|177817.5|177909.6|177819.6|177906.3|177816.3|10
1724832390000|2024-08-28 08:06:30|177905.6|177815.6|177909.4|177819.4|177909.4|177819.4|177905.6|177815.6|5
1724832400000|2024-08-28 08:06:40|177908.7|177818.7|177905.6|177815.6|177908.7|177818.7|177905.6|177815.6|4
1724832410000|2024-08-28 08:06:50|177907.6|177817.6|177904.7|177814.7|177909.6|177819.6|177904.7|177814.7|5
1724832420000|2024-08-28 08:07:00|177905.6|177815.6|177897.4|177807.4|177909|177819|177897.4|177807.4|7
1724832430000|2024-08-28 08:07:10|177897.3|177807.3|177885|177795|177897.3|177807.3|177885|177795|7
1724832440000|2024-08-28 08:07:20|177884.9|177794.9|177904.1|177814.1|177904.1|177814.1|177884.8|177794.8|4
1724832450000|2024-08-28 08:07:30|177910.1|177820.1|177915.8|177825.8|177924.7|177834.7|177910.1|177820.1|19
1724832460000|2024-08-28 08:07:40|177913.6|177823.6|177913.5|177823.5|177913.9|177823.9|177906.1|177816.1|8
1724832470000|2024-08-28 08:07:50|177908.5|177818.5|177913.5|177823.5|177916.2|177826.2|177908.3|177818.3|11
1724832480000|2024-08-28 08:08:00|177907.1|177817.1|177913.5|177823.5|177916.6|177826.6|177907.1|177817.1|3
1724832490000|2024-08-28 08:08:10|177896|177806|177899|177809|177903.3|177813.3|177890.4|177800.4|5
1724832510000|2024-08-28 08:08:30|177902|177812|177914|177824|177914|177824|177902|177812|8
1724832520000|2024-08-28 08:08:40|177914.2|177824.2|177909.6|177819.6|177914.4|177824.4|177906.9|177816.9|14
1724832530000|2024-08-28 08:08:50|177910.9|177820.9|177886.4|177796.4|177911.1|177821.1|177886.4|177796.4|18
1724832540000|2024-08-28 08:09:00|177888.8|177798.8|177882.1|177792.1|177888.8|177798.8|177882.1|177792.1|8
1724832550000|2024-08-28 08:09:10|177879.7|177789.7|177886.9|177796.9|177886.9|177796.9|177879.7|177789.7|9
1724832560000|2024-08-28 08:09:20|177886.2|177796.2|177888.1|177798.1|177888.1|177798.1|177883.7|177793.7|4
1724832570000|2024-08-28 08:09:30|177888.3|177798.3|177889.3|177799.3|177890.4|177800.4|177888.3|177798.3|7
1724832580000|2024-08-28 08:09:40|177888.4|177798.4|177888.4|177798.4|177888.4|177798.4|177888.4|177798.4|1
1724832590000|2024-08-28 08:09:50|177888.5|177798.5|177890.8|177800.8|177891|177801|177888.5|177798.5|10
1724832600000|2024-08-28 08:10:00|177888.2|177798.2|177885.5|177795.5|177891.7|177801.7|177885.3|177795.3|13
1724832610000|2024-08-28 08:10:10|177890.4|177800.4|177890.4|177800.4|177893|177803|177890.4|177800.4|5
1724832620000|2024-08-28 08:10:20|177890.6|177800.6|177799.4|177709.4|177890.6|177800.6|177795.7|177705.7|15
1724832630000|2024-08-28 08:10:30|177798.5|177708.5|177799.9|177709.9|177799.9|177709.9|177798.5|177708.5|7
1724832640000|2024-08-28 08:10:40|177800.5|177710.5|177799.5|177709.5|177800.5|177710.5|177797.8|177707.8|7
1724832650000|2024-08-28 08:10:50|177797.2|177707.2|177833.9|177743.9|177841|177751|177797.2|177707.2|16
1724832660000|2024-08-28 08:11:00|177832.7|177742.7|177832.4|177742.4|177835|177745|177832.4|177742.4|6
1724832670000|2024-08-28 08:11:10|177832.3|177742.3|177829.7|177739.7|177832.3|177742.3|177828.3|177738.3|12
1724832680000|2024-08-28 08:11:20|177831.5|177741.5|177836.2|177746.2|177836.2|177746.2|177830.5|177740.5|10
1724832690000|2024-08-28 08:11:30|177836.1|177746.1|177837.3|177747.3|177837.4|177747.4|177835.9|177745.9|9
1724832700000|2024-08-28 08:11:40|177838.6|177748.6|177839.3|177749.3|177839.3|177749.3|177838.6|177748.6|2
1724832710000|2024-08-28 08:11:50|177841.7|177751.7|177841.7|177751.7|177841.7|177751.7|177841.7|177751.7|1
1724832720000|2024-08-28 08:12:00|177842.6|177752.6|177840.9|177750.9|177844.3|177754.3|177840.9|177750.9|3
1724832730000|2024-08-28 08:12:10|177839.9|177749.9|177803.6|177713.6|177839.9|177749.9|177803.5|177713.5|19
1724832740000|2024-08-28 08:12:20|177803.7|177713.7|177802.4|177712.4|177804.1|177714.1|177802.4|177712.4|6
1724832750000|2024-08-28 08:12:30|177803.9|177713.9|177798.5|177708.5|177803.9|177713.9|177796.9|177706.9|12
1724832760000|2024-08-28 08:12:40|177797|177707|177792.5|177702.5|177797|177707|177792.2|177702.2|11
1724832770000|2024-08-28 08:12:50|177792.6|177702.6|177788.5|177698.5|177792.6|177702.6|177788.5|177698.5|13
1724832780000|2024-08-28 08:13:00|177787.5|177697.5|177782|177692|177788|177698|177782|177692|11
1724832790000|2024-08-28 08:13:10|177763.6|177673.6|177765|177675|177767|177677|177762|177672|13
1724832800000|2024-08-28 08:13:20|177766.2|177676.2|177725.5|177635.5|177766.2|177676.2|177722.9|177632.9|7
1724832810000|2024-08-28 08:13:30|177728.4|177638.4|177727.9|177637.9|177728.4|177638.4|177725|177635|8
1724832820000|2024-08-28 08:13:40|177728|177638|177732.6|177642.6|177732.6|177642.6|177728|177638|8
1724832830000|2024-08-28 08:13:50|177732.7|177642.7|177737.7|177647.7|177740.8|177650.8|177732.7|177642.7|10
1724832840000|2024-08-28 08:14:00|177739.7|177649.7|177736.2|177646.2|177745.2|177655.2|177730.5|177640.5|14
1724832850000|2024-08-28 08:14:10|177738.7|177648.7|177731.1|177641.1|177738.7|177648.7|177730.1|177640.1|7
1724832860000|2024-08-28 08:14:20|177731.3|177641.3|177727.3|177637.3|177731.3|177641.3|177727.3|177637.3|5
1724832870000|2024-08-28 08:14:30|177725.7|177635.7|177723|177633|177725.7|177635.7|177722.4|177632.4|8
1724832880000|2024-08-28 08:14:40|177722.1|177632.1|177722.8|177632.8|177722.8|177632.8|177722.1|177632.1|7
1724832890000|2024-08-28 08:14:50|177722.9|177632.9|177670.1|177580.1|177727.4|177637.4|177668.6|177578.6|13
1724832900000|2024-08-28 08:15:00|177670.3|177580.3|177675.2|177585.2|177675.2|177585.2|177669.3|177579.3|12
1724832910000|2024-08-28 08:15:10|177675.3|177585.3|177672.4|177582.4|177675.7|177585.7|177672.2|177582.2|4
1724832920000|2024-08-28 08:15:20|177672.5|177582.5|177675.7|177585.7|177675.7|177585.7|177672.5|177582.5|3
1724832930000|2024-08-28 08:15:30|177674.8|177584.8|177674.5|177584.5|177675.4|177585.4|177674.4|177584.4|7
1724832940000|2024-08-28 08:15:40|177670.4|177580.4|177673.3|177583.3|177673.3|177583.3|177670.1|177580.1|4
1724832950000|2024-08-28 08:15:50|177672.1|177582.1|177670.1|177580.1|177672.3|177582.3|177669.7|177579.7|5
1724832960000|2024-08-28 08:16:00|177669.9|177579.9|177665.6|177575.6|177669.9|177579.9|177663.3|177573.3|8
1724832970000|2024-08-28 08:16:10|177666.1|177576.1|177668.5|177578.5|177668.5|177578.5|177665.1|177575.1|6
1724832980000|2024-08-28 08:16:20|177668.7|177578.7|177667.5|177577.5|177671.6|177581.6|177667.3|177577.3|11
1724832990000|2024-08-28 08:16:30|177667.2|177577.2|177618|177528|177667.2|177577.2|177618|177528|11
1724833000000|2024-08-28 08:16:40|177618.2|177528.2|177563.2|177473.2|177618.2|177528.2|177555.6|177465.6|19
1724833010000|2024-08-28 08:16:50|177563.8|177473.8|177605.1|177515.1|177605.1|177515.1|177539.5|177449.5|20
1724833020000|2024-08-28 08:17:00|177608.7|177518.7|177603.4|177513.4|177613.9|177523.9|177603.4|177513.4|12
1724833030000|2024-08-28 08:17:10|177606.2|177516.2|177603.3|177513.3|177607.4|177517.4|177597.2|177507.2|16
1724833040000|2024-08-28 08:17:20|177604.3|177514.3|177582.5|177492.5|177604.3|177514.3|177579|177489|18
1724833050000|2024-08-28 08:17:30|177585|177495|177588.3|177498.3|177612.5|177522.5|177579.6|177489.6|19
1724833060000|2024-08-28 08:17:40|177586.7|177496.7|177579.3|177489.3|177586.7|177496.7|177564|177474|10
1724833070000|2024-08-28 08:17:50|177579.1|177489.1|177596.1|177506.1|177596.1|177506.1|177565.4|177475.4|18
1724833080000|2024-08-28 08:18:00|177594.7|177504.7|177539.8|177449.8|177594.7|177504.7|177539.8|177449.8|16
1724833090000|2024-08-28 08:18:10|177540.1|177450.1|177541.4|177451.4|177550.2|177460.2|177539.3|177449.3|12
1724833100000|2024-08-28 08:18:20|177544.6|177454.6|177541.3|177451.3|177544.6|177454.6|177534.5|177444.5|10
1724833110000|2024-08-28 08:18:30|177540.9|177450.9|177539.7|177449.7|177542.7|177452.7|177536.6|177446.6|9
1724833120000|2024-08-28 08:18:40|177539.6|177449.6|177542.9|177452.9|177546.5|177456.5|177530.6|177440.6|13
1724833130000|2024-08-28 08:18:50|177546.4|177456.4|177531.6|177441.6|177572.6|177482.6|177529.4|177439.4|14
1724833140000|2024-08-28 08:19:00|177532.2|177442.2|177528.4|177438.4|177537.6|177447.6|177528.4|177438.4|8
1724833150000|2024-08-28 08:19:10|177529|177439|177525.2|177435.2|177530.5|177440.5|177522.7|177432.7|17
1724833160000|2024-08-28 08:19:20|177521.5|177431.5|177521.8|177431.8|177530|177440|177518.6|177428.6|14
1724833170000|2024-08-28 08:19:30|177521.6|177431.6|177524.7|177434.7|177524.7|177434.7|177521.6|177431.6|4
1724833180000|2024-08-28 08:19:40|177604.5|177514.5|177592|177502|177604.5|177514.5|177589.2|177499.2|12
1724833190000|2024-08-28 08:19:50|177592.9|177502.9|177619.4|177529.4|177619.8|177529.8|177592.9|177502.9|14
1724833200000|2024-08-28 08:20:00|177638.3|177548.3|177676.5|177586.5|177682.8|177592.8|177631.7|177541.7|31
1724833210000|2024-08-28 08:20:10|177672.3|177582.3|177669.5|177579.5|177672.3|177582.3|177668.8|177578.8|8
1724833220000|2024-08-28 08:20:20|177671.5|177581.5|177670.9|177580.9|177672|177582|177669.6|177579.6|10
1724833230000|2024-08-28 08:20:30|177668.6|177578.6|177682.7|177592.7|177685|177595|177666.6|177576.6|19
1724833240000|2024-08-28 08:20:40|177682.2|177592.2|177682.2|177592.2|177684.4|177594.4|177682.2|177592.2|7
1724833250000|2024-08-28 08:20:50|177681.1|177591.1|177682.7|177592.7|177683.2|177593.2|177667.8|177577.8|6
1724833260000|2024-08-28 08:21:00|177681.9|177591.9|177682.4|177592.4|177682.8|177592.8|177681.5|177591.5|5
1724833270000|2024-08-28 08:21:10|177681.5|177591.5|177658.3|177568.3|177686.8|177596.8|177658.3|177568.3|25
1724833280000|2024-08-28 08:21:20|177658.5|177568.5|177651.3|177561.3|177660.6|177570.6|177650.6|177560.6|14
1724833290000|2024-08-28 08:21:30|177651.6|177561.6|177651.9|177561.9|177651.9|177561.9|177651.2|177561.2|4
1724833300000|2024-08-28 08:21:40|177652|177562|177616.4|177526.4|177654.6|177564.6|177613.6|177523.6|11
1724833310000|2024-08-28 08:21:50|177618.8|177528.8|177614.4|177524.4|177618.8|177528.8|177614.4|177524.4|7
1724833320000|2024-08-28 08:22:00|177617.1|177527.1|177608.5|177518.5|177617.1|177527.1|177608.3|177518.3|10
1724833330000|2024-08-28 08:22:10|177608.6|177518.6|177611.9|177521.9|177615.1|177525.1|177608.2|177518.2|9
1724833340000|2024-08-28 08:22:20|177612.9|177522.9|177655.5|177565.5|177655.5|177565.5|177612.9|177522.9|8
1724833350000|2024-08-28 08:22:30|177656.9|177566.9|177667.4|177577.4|177673.7|177583.7|177656.9|177566.9|15
1724833360000|2024-08-28 08:22:40|177665.9|177575.9|177664.4|177574.4|177668.6|177578.6|177659.6|177569.6|14
1724833370000|2024-08-28 08:22:50|177662.3|177572.3|177696.4|177606.4|177702.6|177612.6|177662.3|177572.3|14
1724833380000|2024-08-28 08:23:00|177695.6|177605.6|177693.8|177603.8|177697.1|177607.1|177693.8|177603.8|8
1724833390000|2024-08-28 08:23:10|177697.2|177607.2|177694.5|177604.5|177697.2|177607.2|177694|177604|3
1724833400000|2024-08-28 08:23:20|177698.5|177608.5|177697.1|177607.1|177698.5|177608.5|177694.9|177604.9|8
1724833410000|2024-08-28 08:23:30|177697.2|177607.2|177689.8|177599.8|177697.6|177607.6|177688.2|177598.2|18
1724833420000|2024-08-28 08:23:40|177689.9|177599.9|177666|177576|177690.2|177600.2|177644.1|177554.1|13
1724833430000|2024-08-28 08:23:50|177664.9|177574.9|177672.1|177582.1|177672.1|177582.1|177664.1|177574.1|12
1724833440000|2024-08-28 08:24:00|177671.9|177581.9|177675.5|177585.5|177680.6|177590.6|177671.9|177581.9|19
1724833450000|2024-08-28 08:24:10|177674.8|177584.8|177672.8|177582.8|177675.1|177585.1|177671.8|177581.8|7
1724833460000|2024-08-28 08:24:20|177673.6|177583.6|177672.5|177582.5|177677.9|177587.9|177662.8|177572.8|19
1724833470000|2024-08-28 08:24:30|177672.6|177582.6|177677|177587|177677|177587|177669.7|177579.7|10
1724833480000|2024-08-28 08:24:40|177679.2|177589.2|177684.2|177594.2|177684.2|177594.2|177675.8|177585.8|6
1724833490000|2024-08-28 08:24:50|177682.6|177592.6|177683.6|177593.6|177684.5|177594.5|177682|177592|5
1724833500000|2024-08-28 08:25:00|177684.8|177594.8|177684|177594|177684.8|177594.8|177683.9|177593.9|8
1724833510000|2024-08-28 08:25:10|177683.9|177593.9|177681.1|177591.1|177727.8|177637.8|177672.4|177582.4|27
1724833520000|2024-08-28 08:25:20|177681.6|177591.6|177703|177613|177704.3|177614.3|177681.6|177591.6|20
1724833530000|2024-08-28 08:25:30|177705|177615|177705.4|177615.4|177709|177619|177702.6|177612.6|9
1724833540000|2024-08-28 08:25:40|177705.2|177615.2|177724.9|177634.9|177724.9|177634.9|177704.6|177614.6|18
1724833550000|2024-08-28 08:25:50|177727.5|177637.5|177686.7|177596.7|177727.5|177637.5|177685.9|177595.9|19
1724833560000|2024-08-28 08:26:00|177685.7|177595.7|177684.8|177594.8|177685.7|177595.7|177679.9|177589.9|8
1724833570000|2024-08-28 08:26:10|177686.6|177596.6|177685.6|177595.6|177690.9|177600.9|177684.8|177594.8|16
1724833580000|2024-08-28 08:26:20|177686.3|177596.3|177682|177592|177687.8|177597.8|177682|177592|15
1724833590000|2024-08-28 08:26:30|177680.5|177590.5|177681.7|177591.7|177685.7|177595.7|177680.5|177590.5|11
1724833600000|2024-08-28 08:26:40|177680.6|177590.6|177681.8|177591.8|177682.8|177592.8|177679.3|177589.3|10
1724833610000|2024-08-28 08:26:50|177679.4|177589.4|177673|177583|177684.7|177594.7|177667.3|177577.3|19
1724833620000|2024-08-28 08:27:00|177672.8|177582.8|177672|177582|177673.7|177583.7|177671.8|177581.8|14
1724833630000|2024-08-28 08:27:10|177672.3|177582.3|177673.1|177583.1|177673.1|177583.1|177672.3|177582.3|5
1724833640000|2024-08-28 08:27:20|177672.3|177582.3|177674.8|177584.8|177674.8|177584.8|177672.3|177582.3|8
1724833650000|2024-08-28 08:27:30|177677.1|177587.1|177679.5|177589.5|177684.4|177594.4|177674.8|177584.8|17
1724833660000|2024-08-28 08:27:40|177684.4|177594.4|177696.6|177606.6|177696.6|177606.6|177684.1|177594.1|12
1724833670000|2024-08-28 08:27:50|177696.7|177606.7|177680.3|177590.3|177697|177607|177678.6|177588.6|15
1724833680000|2024-08-28 08:28:00|177681.9|177591.9|177681.4|177591.4|177685.2|177595.2|177676.8|177586.8|10
1724833690000|2024-08-28 08:28:10|177683.3|177593.3|177688.2|177598.2|177693|177603|177683.3|177593.3|15
1724833700000|2024-08-28 08:28:20|177688.3|177598.3|177689.5|177599.5|177691.3|177601.3|177688.3|177598.3|11
1724833710000|2024-08-28 08:28:30|177688.9|177598.9|177688.9|177598.9|177689.4|177599.4|177688.7|177598.7|7
1724833720000|2024-08-28 08:28:40|177689|177599|177684.3|177594.3|177692.1|177602.1|177684.3|177594.3|13
1724833730000|2024-08-28 08:28:50|177681.3|177591.3|177691.8|177601.8|177693.7|177603.7|177681.3|177591.3|13
1724833740000|2024-08-28 08:29:00|177695.4|177605.4|177704.7|177614.7|177711.8|177621.8|177695.4|177605.4|22
1724833750000|2024-08-28 08:29:10|177705.6|177615.6|177721.2|177631.2|177721.2|177631.2|177702.2|177612.2|12
1724833760000|2024-08-28 08:29:20|177721.9|177631.9|177726.6|177636.6|177726.6|177636.6|177713.4|177623.4|15
1724833770000|2024-08-28 08:29:30|177725.7|177635.7|177746.4|177656.4|177758.1|177668.1|177725.7|177635.7|19
1724833780000|2024-08-28 08:29:40|177747.8|177657.8|177754.5|177664.5|177756.4|177666.4|177742.7|177652.7|16
1724833790000|2024-08-28 08:29:50|177752.1|177662.1|177761.8|177671.8|177766.9|177676.9|177751.4|177661.4|18
1724833800000|2024-08-28 08:30:00|177758.8|177668.8|177826.5|177736.5|177832.6|177742.6|177758.8|177668.8|17
1724833810000|2024-08-28 08:30:10|177819.2|177729.2|177814.5|177724.5|177819.2|177729.2|177812.7|177722.7|8
1724833820000|2024-08-28 08:30:20|177816.2|177726.2|177790.5|177700.5|177826.4|177736.4|177784|177694|13
1724833830000|2024-08-28 08:30:30|177788.2|177698.2|177734.6|177644.6|177793.3|177703.3|177725.5|177635.5|21
1724833840000|2024-08-28 08:30:40|177736.1|177646.1|177737.9|177647.9|177739.2|177649.2|177732.1|177642.1|17
1724833850000|2024-08-28 08:30:50|177736.7|177646.7|177731.9|177641.9|177736.7|177646.7|177731.9|177641.9|10
1724833860000|2024-08-28 08:31:00|177733.1|177643.1|177729.9|177639.9|177733.2|177643.2|177724.1|177634.1|21
1724833870000|2024-08-28 08:31:10|177729.8|177639.8|177726.7|177636.7|177730|177640|177725.5|177635.5|9
1724833880000|2024-08-28 08:31:20|177726.5|177636.5|177730.4|177640.4|177733.8|177643.8|177726.5|177636.5|8
1724833890000|2024-08-28 08:31:30|177733.6|177643.6|177759.1|177669.1|177759.1|177669.1|177727.7|177637.7|16
1724833900000|2024-08-28 08:31:40|177759.8|177669.8|177768.3|177678.3|177770.8|177680.8|177759.8|177669.8|12
1724833910000|2024-08-28 08:31:50|177770.1|177680.1|177781.7|177691.7|177781.7|177691.7|177770.1|177680.1|4
1724833920000|2024-08-28 08:32:00|177782.5|177692.5|177780.8|177690.8|177783.8|177693.8|177778|177688|8
1724833930000|2024-08-28 08:32:10|177781.2|177691.2|177788.3|177698.3|177788.3|177698.3|177780.7|177690.7|9
1724833940000|2024-08-28 08:32:20|177786.3|177696.3|177782|177692|177787.3|177697.3|177777.7|177687.7|12
1724833950000|2024-08-28 08:32:30|177781.1|177691.1|177789.1|177699.1|177790.1|177700.1|177781.1|177691.1|12
1724833960000|2024-08-28 08:32:40|177789.4|177699.4|177799.4|177709.4|177799.7|177709.7|177789.1|177699.1|7
1724833970000|2024-08-28 08:32:50|177799.7|177709.7|177799.9|177709.9|177799.9|177709.9|177796.4|177706.4|3
1724833980000|2024-08-28 08:33:00|177799.3|177709.3|177795.9|177705.9|177799.3|177709.3|177795.5|177705.5|9
1724833990000|2024-08-28 08:33:10|177795.8|177705.8|177876.8|177786.8|177876.8|177786.8|177789.3|177699.3|18
1724834000000|2024-08-28 08:33:20|177875.1|177785.1|177870.2|177780.2|177875.1|177785.1|177864.9|177774.9|18
1724834010000|2024-08-28 08:33:30|177868.1|177778.1|177871.5|177781.5|177871.5|177781.5|177862.4|177772.4|14
1724834020000|2024-08-28 08:33:40|177871.8|177781.8|177857.3|177767.3|177871.8|177781.8|177854.2|177764.2|17
1724834030000|2024-08-28 08:33:50|177854.4|177764.4|177808.6|177718.6|177858.3|177768.3|177793.2|177703.2|20
1724834040000|2024-08-28 08:34:00|177807.9|177717.9|177816|177726|177816|177726|177807.7|177717.7|8
1724834050000|2024-08-28 08:34:10|177815.3|177725.3|177873.7|177783.7|177874.8|177784.8|177815.3|177725.3|12
1724834060000|2024-08-28 08:34:20|177876.6|177786.6|177875.8|177785.8|177877.9|177787.9|177871.2|177781.2|13
1724834070000|2024-08-28 08:34:30|177873.6|177783.6|177877.1|177787.1|177878.1|177788.1|177873.4|177783.4|9
1724834080000|2024-08-28 08:34:40|177876.3|177786.3|177873.8|177783.8|177877.2|177787.2|177872.2|177782.2|16
1724834090000|2024-08-28 08:34:50|177873.7|177783.7|177874.2|177784.2|177874.9|177784.9|177873.6|177783.6|9
1724834100000|2024-08-28 08:35:00|177873.8|177783.8|177873.9|177783.9|177874.9|177784.9|177873.8|177783.8|9
1724834110000|2024-08-28 08:35:10|177874.1|177784.1|177889.1|177799.1|177889.1|177799.1|177874.1|177784.1|12
1724834120000|2024-08-28 08:35:20|177888.2|177798.2|177874|177784|177888.2|177798.2|177874|177784|8
1724834130000|2024-08-28 08:35:30|177875.4|177785.4|177875.3|177785.3|177875.4|177785.4|177874.7|177784.7|6
1724834140000|2024-08-28 08:35:40|177875|177785|177874.8|177784.8|177875|177785|177874.8|177784.8|2
1724834150000|2024-08-28 08:35:50|177874.4|177784.4|177875.7|177785.7|177888.8|177798.8|177874.4|177784.4|8
1724834160000|2024-08-28 08:36:00|177875.4|177785.4|177879.4|177789.4|177879.4|177789.4|177874|177784|13
1724834170000|2024-08-28 08:36:10|177877.9|177787.9|177867.7|177777.7|177878.9|177788.9|177867.7|177777.7|8
1724834180000|2024-08-28 08:36:20|177869.2|177779.2|177858.7|177768.7|177869.2|177779.2|177858.7|177768.7|13
1724834190000|2024-08-28 08:36:30|177860.8|177770.8|177870.1|177780.1|177871.2|177781.2|177860.8|177770.8|13
1724834200000|2024-08-28 08:36:40|177870.3|177780.3|177868.3|177778.3|177871.5|177781.5|177868.2|177778.2|10
1724834210000|2024-08-28 08:36:50|177868.2|177778.2|177865.6|177775.6|177869.7|177779.7|177846.2|177756.2|21
1724834220000|2024-08-28 08:37:00|177864|177774|177826|177736|177876|177786|177826|177736|16
1724834230000|2024-08-28 08:37:10|177825|177735|177820.3|177730.3|177830.2|177740.2|177820.3|177730.3|18
1724834240000|2024-08-28 08:37:20|177820.4|177730.4|177836.8|177746.8|177839|177749|177818.8|177728.8|10
1724834250000|2024-08-28 08:37:30|177836.1|177746.1|177839.2|177749.2|177839.2|177749.2|177836.1|177746.1|8
1724834260000|2024-08-28 08:37:40|177839.3|177749.3|177833.4|177743.4|177840.4|177750.4|177833|177743|10
1724834270000|2024-08-28 08:37:50|177834.6|177744.6|177843.4|177753.4|177844.9|177754.9|177834.6|177744.6|7
1724834280000|2024-08-28 08:38:00|177838.8|177748.8|177832.7|177742.7|177839.3|177749.3|177832.7|177742.7|10
1724834290000|2024-08-28 08:38:10|177831.7|177741.7|177831|177741|177832.7|177742.7|177830.6|177740.6|11
1724834300000|2024-08-28 08:38:20|177831.1|177741.1|177831.6|177741.6|177831.6|177741.6|177831.1|177741.1|5
1724834310000|2024-08-28 08:38:30|177833.2|177743.2|177825.1|177735.1|177833.4|177743.4|177825.1|177735.1|7
1724834320000|2024-08-28 08:38:40|177823|177733|177821.8|177731.8|177823.6|177733.6|177821.8|177731.8|3
1724834330000|2024-08-28 08:38:50|177823.2|177733.2|177823.2|177733.2|177823.2|177733.2|177821.8|177731.8|3
1724834340000|2024-08-28 08:39:00|177825|177735|177826.7|177736.7|177826.7|177736.7|177824.6|177734.6|7
1724834350000|2024-08-28 08:39:10|177824.7|177734.7|177824.7|177734.7|177824.7|177734.7|177824.7|177734.7|1
1724834370000|2024-08-28 08:39:30|177828.6|177738.6|177826.9|177736.9|177829.2|177739.2|177826.9|177736.9|8
1724834380000|2024-08-28 08:39:40|177825.3|177735.3|177827.5|177737.5|177827.5|177737.5|177825.3|177735.3|3
1724834390000|2024-08-28 08:39:50|177828.6|177738.6|177830.7|177740.7|177831.8|177741.8|177825.6|177735.6|7
1724834400000|2024-08-28 08:40:00|177829.3|177739.3|177828.2|177738.2|177834.7|177744.7|177827|177737|10
1724834410000|2024-08-28 08:40:10|177826|177736|177826.2|177736.2|177826.9|177736.9|177826|177736|4
1724834420000|2024-08-28 08:40:20|177828.3|177738.3|177828.3|177738.3|177828.3|177738.3|177828.3|177738.3|1
1724834430000|2024-08-28 08:40:30|177826.2|177736.2|177825.8|177735.8|177826.2|177736.2|177824.6|177734.6|3
1724834440000|2024-08-28 08:40:40|177827.8|177737.8|177825.3|177735.3|177827.8|177737.8|177825.3|177735.3|3
1724834450000|2024-08-28 08:40:50|177826.6|177736.6|177832|177742|177833.1|177743.1|177826.6|177736.6|5
1724834460000|2024-08-28 08:41:00|177831.4|177741.4|177831.4|177741.4|177831.4|177741.4|177831.4|177741.4|1
1724834470000|2024-08-28 08:41:10|177832.1|177742.1|177833.8|177743.8|177837.2|177747.2|177832.1|177742.1|4
1724834480000|2024-08-28 08:41:20|177832.6|177742.6|177823.3|177733.3|177832.6|177742.6|177823.3|177733.3|7
1724834490000|2024-08-28 08:41:30|177821.7|177731.7|177821.7|177731.7|177821.7|177731.7|177821.7|177731.7|1
1724834500000|2024-08-28 08:41:40|177823.3|177733.3|177821.7|177731.7|177823.3|177733.3|177820|177730|3
1724834520000|2024-08-28 08:42:00|177821.4|177731.4|177821.8|177731.8|177823|177733|177821.4|177731.4|5
1724834530000|2024-08-28 08:42:10|177820.9|177730.9|177820.9|177730.9|177820.9|177730.9|177820.9|177730.9|1
1724834540000|2024-08-28 08:42:20|177820.7|177730.7|177862.3|177772.3|177867.9|177777.9|177820.7|177730.7|11
1724834550000|2024-08-28 08:42:30|177861.9|177771.9|177856|177766|177862|177772|177853.9|177763.9|8
1724834560000|2024-08-28 08:42:40|177854.1|177764.1|177856.3|177766.3|177856.3|177766.3|177853.9|177763.9|5
1724834570000|2024-08-28 08:42:50|177857.5|177767.5|177863.4|177773.4|177864|177774|177857.5|177767.5|11
1724834580000|2024-08-28 08:43:00|177865.6|177775.6|177846.4|177756.4|177865.6|177775.6|177845.9|177755.9|10
1724834590000|2024-08-28 08:43:10|177847.3|177757.3|177852.4|177762.4|177852.4|177762.4|177847|177757|7
1724834600000|2024-08-28 08:43:20|177851.9|177761.9|177850.4|177760.4|177851.9|177761.9|177850.4|177760.4|4
1724834610000|2024-08-28 08:43:30|177850.8|177760.8|177843.5|177753.5|177850.8|177760.8|177843.5|177753.5|4
1724834620000|2024-08-28 08:43:40|177844.2|177754.2|177845.6|177755.6|177846|177756|177843.9|177753.9|9
1724834630000|2024-08-28 08:43:50|177847.5|177757.5|177860.7|177770.7|177860.7|177770.7|177847.5|177757.5|11
1724834640000|2024-08-28 08:44:00|177861.5|177771.5|177784.3|177694.3|177867.7|177777.7|177772.2|177682.2|13
1724834650000|2024-08-28 08:44:10|177781.3|177691.3|177790.2|177700.2|177793|177703|177781.3|177691.3|4
1724834660000|2024-08-28 08:44:20|177791.6|177701.6|177817.6|177727.6|177819.9|177729.9|177789.9|177699.9|9
1724834670000|2024-08-28 08:44:30|177818.5|177728.5|177820.8|177730.8|177822.2|177732.2|177815.3|177725.3|14
1724834680000|2024-08-28 08:44:40|177823.5|177733.5|177836|177746|177837|177747|177820.8|177730.8|11
1724834690000|2024-08-28 08:44:50|177837.5|177747.5|177840.3|177750.3|177840.3|177750.3|177834.2|177744.2|7
1724834700000|2024-08-28 08:45:00|177839.3|177749.3|177839.8|177749.8|177843.4|177753.4|177837.8|177747.8|11
1724834710000|2024-08-28 08:45:10|177836.4|177746.4|177835.5|177745.5|177842.3|177752.3|177833.8|177743.8|10
1724834720000|2024-08-28 08:45:20|177832.4|177742.4|177841.7|177751.7|177841.7|177751.7|177832.4|177742.4|10
1724834730000|2024-08-28 08:45:30|177839.4|177749.4|177843.3|177753.3|177843.8|177753.8|177834.3|177744.3|15
1724834740000|2024-08-28 08:45:40|177839.5|177749.5|177838.9|177748.9|177839.5|177749.5|177833.2|177743.2|7
1724834750000|2024-08-28 08:45:50|177836.2|177746.2|177830.2|177740.2|177838.9|177748.9|177830.2|177740.2|9
1724834760000|2024-08-28 08:46:00|177829.5|177739.5|177834.6|177744.6|177840|177750|177821.1|177731.1|11
1724834770000|2024-08-28 08:46:10|177834.5|177744.5|177832.9|177742.9|177839.3|177749.3|177826.9|177736.9|15
1724834780000|2024-08-28 08:46:20|177826.9|177736.9|177842.6|177752.6|177842.6|177752.6|177826.9|177736.9|13
1724834790000|2024-08-28 08:46:30|177844.2|177754.2|177844.1|177754.1|177845.4|177755.4|177840|177750|9
1724834800000|2024-08-28 08:46:40|177841.5|177751.5|177832.2|177742.2|177844.1|177754.1|177799.2|177709.2|17
1724834810000|2024-08-28 08:46:50|177833.2|177743.2|177832.9|177742.9|177840.3|177750.3|177823.1|177733.1|14
1724834820000|2024-08-28 08:47:00|177834.8|177744.8|177809.9|177719.9|177838.2|177748.2|177809.9|177719.9|17
1724834830000|2024-08-28 08:47:10|177812.6|177722.6|177815.2|177725.2|177815.2|177725.2|177811.8|177721.8|6
1724834840000|2024-08-28 08:47:20|177814.8|177724.8|177814.3|177724.3|177814.8|177724.8|177811.8|177721.8|11
1724834850000|2024-08-28 08:47:30|177816.7|177726.7|177815.3|177725.3|177816.7|177726.7|177811.4|177721.4|8
1724834860000|2024-08-28 08:47:40|177814.3|177724.3|177816.3|177726.3|177817.7|177727.7|177814.3|177724.3|15
1724834870000|2024-08-28 08:47:50|177820.6|177730.6|177829.6|177739.6|177834|177744|177820.6|177730.6|12
1724834880000|2024-08-28 08:48:00|177828.8|177738.8|177796.2|177706.2|177828.8|177738.8|177793.8|177703.8|9
1724834890000|2024-08-28 08:48:10|177797|177707|177797|177707|177797|177707|177797|177707|1
1724834910000|2024-08-28 08:48:30|177801.9|177711.9|177841.8|177751.8|177854.2|177764.2|177801.9|177711.9|14
1724834920000|2024-08-28 08:48:40|177843.1|177753.1|177842.5|177752.5|177845.5|177755.5|177842.5|177752.5|6
1724834930000|2024-08-28 08:48:50|177842.8|177752.8|177843.9|177753.9|177846.3|177756.3|177842.8|177752.8|3
1724834940000|2024-08-28 08:49:00|177842.4|177752.4|177811.1|177721.1|177847.8|177757.8|177811.1|177721.1|13
1724834950000|2024-08-28 08:49:10|177811.2|177721.2|177814.9|177724.9|177818.9|177728.9|177811.2|177721.2|5
1724834960000|2024-08-28 08:49:20|177808.7|177718.7|177814|177724|177816|177726|177808.3|177718.3|8
1724834970000|2024-08-28 08:49:30|177810.8|177720.8|177730.6|177640.6|177810.8|177720.8|177726.6|177636.6|17
1724834980000|2024-08-28 08:49:40|177731.2|177641.2|177732.4|177642.4|177732.4|177642.4|177731.2|177641.2|7
1724834990000|2024-08-28 08:49:50|177731.2|177641.2|177728|177638|177731.2|177641.2|177727.3|177637.3|7
1724835000000|2024-08-28 08:50:00|177728.2|177638.2|177728.2|177638.2|177728.2|177638.2|177728.2|177638.2|1
1724835010000|2024-08-28 08:50:10|177728.1|177638.1|177728.3|177638.3|177728.3|177638.3|177728.1|177638.1|2
1724835020000|2024-08-28 08:50:20|177729.2|177639.2|177734.1|177644.1|177734.1|177644.1|177729.2|177639.2|5
1724835030000|2024-08-28 08:50:30|177734.2|177644.2|177734.2|177644.2|177734.2|177644.2|177734.2|177644.2|1
1724835040000|2024-08-28 08:50:40|177734.4|177644.4|177735.2|177645.2|177735.3|177645.3|177734.4|177644.4|5
1724835050000|2024-08-28 08:50:50|177735.7|177645.7|177738.9|177648.9|177740.5|177650.5|177726.7|177636.7|10
1724835060000|2024-08-28 08:51:00|177739|177649|177729.4|177639.4|177739.2|177649.2|177728.8|177638.8|11
1724835070000|2024-08-28 08:51:10|177727.5|177637.5|177718.8|177628.8|177729.8|177639.8|177718.8|177628.8|9
1724835090000|2024-08-28 08:51:30|177718.5|177628.5|177717.1|177627.1|177718.5|177628.5|177717.1|177627.1|2
1724835100000|2024-08-28 08:51:40|177716.7|177626.7|177716.7|177626.7|177716.7|177626.7|177716.7|177626.7|1
1724835120000|2024-08-28 08:52:00|177717.1|177627.1|177727.8|177637.8|177729.3|177639.3|177717.1|177627.1|6
1724835130000|2024-08-28 08:52:10|177728|177638|177729|177639|177729|177639|177728|177638|6
1724835140000|2024-08-28 08:52:20|177729.1|177639.1|177729.1|177639.1|177729.1|177639.1|177729.1|177639.1|1
1724835150000|2024-08-28 08:52:30|177729.7|177639.7|177722|177632|177729.9|177639.9|177722|177632|5
1724835160000|2024-08-28 08:52:40|177722.3|177632.3|177722.3|177632.3|177722.3|177632.3|177722.3|177632.3|1
1724835170000|2024-08-28 08:52:50|177723.3|177633.3|177736.8|177646.8|177736.8|177646.8|177721.1|177631.1|9
1724835180000|2024-08-28 08:53:00|177736.9|177646.9|177733.8|177643.8|177738.2|177648.2|177732.8|177642.8|13
1724835190000|2024-08-28 08:53:10|177733.6|177643.6|177734|177644|177738.2|177648.2|177733.6|177643.6|15
1724835200000|2024-08-28 08:53:20|177734.1|177644.1|177735.5|177645.5|177735.5|177645.5|177733.4|177643.4|4
1724835210000|2024-08-28 08:53:30|177738.1|177648.1|177747.2|177657.2|177747.2|177657.2|177738.1|177648.1|10
1724835220000|2024-08-28 08:53:40|177744.7|177654.7|177741.8|177651.8|177744.7|177654.7|177741.8|177651.8|9
1724835230000|2024-08-28 08:53:50|177740.9|177650.9|177743.4|177653.4|177743.6|177653.6|177739.9|177649.9|9
1724835240000|2024-08-28 08:54:00|177743.2|177653.2|177771.5|177681.5|177771.7|177681.7|177743|177653|10
1724835250000|2024-08-28 08:54:10|177762.9|177672.9|177747.6|177657.6|177762.9|177672.9|177746.9|177656.9|9
1724835260000|2024-08-28 08:54:20|177747.5|177657.5|177734.6|177644.6|177747.5|177657.5|177734.3|177644.3|9
1724835270000|2024-08-28 08:54:30|177734.7|177644.7|177739.7|177649.7|177739.7|177649.7|177734.7|177644.7|6
1724835280000|2024-08-28 08:54:40|177739.6|177649.6|177733.7|177643.7|177740.3|177650.3|177731.8|177641.8|11
1724835290000|2024-08-28 08:54:50|177733.6|177643.6|177724.7|177634.7|177733.6|177643.6|177724.4|177634.4|6
1724835300000|2024-08-28 08:55:00|177727.6|177637.6|177730.4|177640.4|177731.9|177641.9|177726.4|177636.4|19
1724835310000|2024-08-28 08:55:10|177730.3|177640.3|177729.6|177639.6|177730.3|177640.3|177728.9|177638.9|6
1724835320000|2024-08-28 08:55:20|177731.4|177641.4|177727.2|177637.2|177731.4|177641.4|177725.4|177635.4|16
1724835330000|2024-08-28 08:55:30|177725.9|177635.9|177725.6|177635.6|177725.9|177635.9|177725.6|177635.6|2
1724835340000|2024-08-28 08:55:40|177725.1|177635.1|177730.3|177640.3|177731.4|177641.4|177725.1|177635.1|5
1724835350000|2024-08-28 08:55:50|177729.9|177639.9|177731.3|177641.3|177731.3|177641.3|177729.9|177639.9|2
1724835360000|2024-08-28 08:56:00|177731.1|177641.1|177730.5|177640.5|177732.4|177642.4|177730.2|177640.2|13
1724835370000|2024-08-28 08:56:10|177729.9|177639.9|177739.9|177649.9|177740.1|177650.1|177729.9|177639.9|12
1724835380000|2024-08-28 08:56:20|177739.5|177649.5|177746.9|177656.9|177747.5|177657.5|177738.6|177648.6|11
1724835390000|2024-08-28 08:56:30|177748.6|177658.6|177749.2|177659.2|177750|177660|177748.6|177658.6|5
1724835400000|2024-08-28 08:56:40|177745.9|177655.9|177746.9|177656.9|177746.9|177656.9|177745.9|177655.9|2
1724835410000|2024-08-28 08:56:50|177745.8|177655.8|177742|177652|177745.8|177655.8|177740.2|177650.2|7
1724835420000|2024-08-28 08:57:00|177739.4|177649.4|177714.3|177624.3|177739.7|177649.7|177708.1|177618.1|10
1724835430000|2024-08-28 08:57:10|177715.5|177625.5|177710.2|177620.2|177717.8|177627.8|177710.1|177620.1|7
1724835440000|2024-08-28 08:57:20|177710|177620|177710|177620|177710|177620|177710|177620|1
1724835450000|2024-08-28 08:57:30|177709|177619|177708.6|177618.6|177710.2|177620.2|177708.6|177618.6|10
1724835460000|2024-08-28 08:57:40|177709.9|177619.9|177708.2|177618.2|177717.3|177627.3|177704.8|177614.8|21
1724835470000|2024-08-28 08:57:50|177705.3|177615.3|177708.3|177618.3|177708.3|177618.3|177705.3|177615.3|2
1724835480000|2024-08-28 08:58:00|177707.4|177617.4|177699.5|177609.5|177708.5|177618.5|177699.5|177609.5|8
1724835490000|2024-08-28 08:58:10|177700.5|177610.5|177665|177575|177700.5|177610.5|177660.1|177570.1|21
1724835500000|2024-08-28 08:58:20|177665.1|177575.1|177648.7|177558.7|177665.1|177575.1|177648.7|177558.7|11
1724835510000|2024-08-28 08:58:30|177647.6|177557.6|177647.9|177557.9|177647.9|177557.9|177647.2|177557.2|6
1724835520000|2024-08-28 08:58:40|177646.4|177556.4|177647.8|177557.8|177647.8|177557.8|177646.4|177556.4|4
1724835530000|2024-08-28 08:58:50|177647.3|177557.3|177647.3|177557.3|177647.3|177557.3|177646.6|177556.6|6
1724835540000|2024-08-28 08:59:00|177647.8|177557.8|177645.3|177555.3|177647.8|177557.8|177644.9|177554.9|5
1724835550000|2024-08-28 08:59:10|177645.9|177555.9|177651.1|177561.1|177651.6|177561.6|177645.9|177555.9|6
1724835560000|2024-08-28 08:59:20|177651.3|177561.3|177654|177564|177654|177564|177650.2|177560.2|9
1724835570000|2024-08-28 08:59:30|177652.7|177562.7|177654|177564|177659.1|177569.1|177652.7|177562.7|11
1724835580000|2024-08-28 08:59:40|177651.2|177561.2|177598|177508|177651.2|177561.2|177596.3|177506.3|12
1724835590000|2024-08-28 08:59:50|177594|177504|177586.4|177496.4|177594.7|177504.7|177586.4|177496.4|7
1724835600000|2024-08-28 09:00:00|177591.7|177501.7|177584.8|177494.8|177591.7|177501.7|177581.3|177491.3|18
1724835610000|2024-08-28 09:00:10|177587.4|177497.4|177578|177488|177587.4|177497.4|177575.8|177485.8|16
1724835620000|2024-08-28 09:00:20|177575|177485|177562.9|177472.9|177579.2|177489.2|177551.2|177461.2|22
1724835630000|2024-08-28 09:00:30|177563|177473|177553.1|177463.1|177568.5|177478.5|177552.8|177462.8|16
1724835640000|2024-08-28 09:00:40|177551.2|177461.2|177550.8|177460.8|177554.4|177464.4|177550.5|177460.5|9
1724835650000|2024-08-28 09:00:50|177551.3|177461.3|177552|177462|177556.8|177466.8|177551.2|177461.2|13
1724835660000|2024-08-28 09:01:00|177552.2|177462.2|177564.5|177474.5|177566|177476|177552.2|177462.2|22
1724835670000|2024-08-28 09:01:10|177566|177476|177581.3|177491.3|177582.6|177492.6|177566|177476|15
1724835680000|2024-08-28 09:01:20|177580.1|177490.1|177579.5|177489.5|177580.1|177490.1|177577.6|177487.6|8
1724835690000|2024-08-28 09:01:30|177580.4|177490.4|177579.3|177489.3|177580.4|177490.4|177579.3|177489.3|6
1724835700000|2024-08-28 09:01:40|177580.4|177490.4|177577.3|177487.3|177580.4|177490.4|177576.8|177486.8|7
1724835710000|2024-08-28 09:01:50|177571.8|177481.8|177560.2|177470.2|177574.4|177484.4|177555|177465|12
1724835720000|2024-08-28 09:02:00|177561.4|177471.4|177550.1|177460.1|177585|177495|177550|177460|18
1724835730000|2024-08-28 09:02:10|177549.2|177459.2|177550.9|177460.9|177553.4|177463.4|177549.2|177459.2|12
1724835740000|2024-08-28 09:02:20|177552.7|177462.7|177550.9|177460.9|177557.5|177467.5|177550.5|177460.5|11
1724835750000|2024-08-28 09:02:30|177551.1|177461.1|177551.7|177461.7|177552.4|177462.4|177551.1|177461.1|6
1724835760000|2024-08-28 09:02:40|177551.8|177461.8|177552.3|177462.3|177552.3|177462.3|177551.8|177461.8|5
1724835770000|2024-08-28 09:02:50|177552.6|177462.6|177561.4|177471.4|177567.8|177477.8|177552.6|177462.6|10
1724835780000|2024-08-28 09:03:00|177561.5|177471.5|177556.8|177466.8|177562.3|177472.3|177550.4|177460.4|11
1724835790000|2024-08-28 09:03:10|177556.7|177466.7|177553.6|177463.6|177556.7|177466.7|177550.5|177460.5|11
1724835800000|2024-08-28 09:03:20|177554|177464|177553.2|177463.2|177554.2|177464.2|177548.5|177458.5|8
1724835810000|2024-08-28 09:03:30|177553.3|177463.3|177565.8|177475.8|177571.7|177481.7|177546.2|177456.2|14
1724835820000|2024-08-28 09:03:40|177567.9|177477.9|177571.1|177481.1|177573.7|177483.7|177565.8|177475.8|11
1724835830000|2024-08-28 09:03:50|177569.6|177479.6|177572.1|177482.1|177574.2|177484.2|177569.6|177479.6|6
1724835840000|2024-08-28 09:04:00|177573.3|177483.3|177567.8|177477.8|177575.7|177485.7|177561.7|177471.7|16
1724835850000|2024-08-28 09:04:10|177569.6|177479.6|177565.6|177475.6|177569.6|177479.6|177562.1|177472.1|11
1724835860000|2024-08-28 09:04:20|177564.6|177474.6|177560|177470|177564.6|177474.6|177556.1|177466.1|24
1724835870000|2024-08-28 09:04:30|177562.5|177472.5|177553.1|177463.1|177563.8|177473.8|177551.9|177461.9|13
1724835880000|2024-08-28 09:04:40|177552.3|177462.3|177553.6|177463.6|177553.6|177463.6|177552.3|177462.3|7
1724835890000|2024-08-28 09:04:50|177552.4|177462.4|177551.2|177461.2|177552.4|177462.4|177547.5|177457.5|15
1724835900000|2024-08-28 09:05:00|177551.4|177461.4|177564.2|177474.2|177564.2|177474.2|177551.4|177461.4|6
1724835910000|2024-08-28 09:05:10|177564.3|177474.3|177493|177403|177567.7|177477.7|177491.9|177401.9|17
1724835920000|2024-08-28 09:05:20|177493.5|177403.5|177499.5|177409.5|177501.1|177411.1|177433.1|177343.1|15
1724835930000|2024-08-28 09:05:30|177499.4|177409.4|177505.2|177415.2|177507.7|177417.7|177499.4|177409.4|8
1724835940000|2024-08-28 09:05:40|177506.8|177416.8|177506.8|177416.8|177506.8|177416.8|177506.1|177416.1|8
1724835950000|2024-08-28 09:05:50|177506.6|177416.6|177499.2|177409.2|177506.6|177416.6|177494.8|177404.8|8
1724835960000|2024-08-28 09:06:00|177500.9|177410.9|177467.9|177377.9|177502.5|177412.5|177467.9|177377.9|7
1724835980000|2024-08-28 09:06:20|177468.3|177378.3|177397.1|177307.1|177468.3|177378.3|177396.2|177306.2|14
1724835990000|2024-08-28 09:06:30|177399.6|177309.6|177442.8|177352.8|177442.8|177352.8|177394.2|177304.2|14
1724836000000|2024-08-28 09:06:40|177451.2|177361.2|177449.2|177359.2|177454.5|177364.5|177445.6|177355.6|9
1724836010000|2024-08-28 09:06:50|177448.6|177358.6|177449.1|177359.1|177449.1|177359.1|177448.6|177358.6|2
1724836020000|2024-08-28 09:07:00|177449.2|177359.2|177449|177359|177449.2|177359.2|177447.2|177357.2|4
1724836030000|2024-08-28 09:07:10|177448.2|177358.2|177448.7|177358.7|177450.9|177360.9|177448.2|177358.2|6
1724836040000|2024-08-28 09:07:20|177447.6|177357.6|177447.6|177357.6|177447.6|177357.6|177447.6|177357.6|1
1724836050000|2024-08-28 09:07:30|177458.2|177368.2|177466.7|177376.7|177467|177377|177458.2|177368.2|4
1724836060000|2024-08-28 09:07:40|177467.3|177377.3|177452.6|177362.6|177467.3|177377.3|177451.3|177361.3|11
1724836070000|2024-08-28 09:07:50|177452.5|177362.5|177440.3|177350.3|177452.5|177362.5|177440.3|177350.3|11
1724836080000|2024-08-28 09:08:00|177442.3|177352.3|177441.2|177351.2|177442.3|177352.3|177441|177351|4
1724836090000|2024-08-28 09:08:10|177438.6|177348.6|177436.9|177346.9|177438.6|177348.6|177436.9|177346.9|2
1724836100000|2024-08-28 09:08:20|177436.7|177346.7|177434.5|177344.5|177436.7|177346.7|177433.4|177343.4|5
1724836110000|2024-08-28 09:08:30|177434.9|177344.9|177415.7|177325.7|177438.2|177348.2|177415.7|177325.7|15
1724836120000|2024-08-28 09:08:40|177415.9|177325.9|177440.9|177350.9|177464.6|177374.6|177411.3|177321.3|11
1724836130000|2024-08-28 09:08:50|177432|177342|177377.1|177287.1|177434.3|177344.3|177377.1|177287.1|21
1724836140000|2024-08-28 09:09:00|177378.5|177288.5|177362.7|177272.7|177380.7|177290.7|177362.7|177272.7|18
1724836150000|2024-08-28 09:09:10|177364.4|177274.4|177368.9|177278.9|177369.4|177279.4|177364.4|177274.4|12
1724836160000|2024-08-28 09:09:20|177367.7|177277.7|177368.3|177278.3|177368.3|177278.3|177364.7|177274.7|13
1724836170000|2024-08-28 09:09:30|177380.9|177290.9|177397.5|177307.5|177402.4|177312.4|177379.8|177289.8|10
1724836180000|2024-08-28 09:09:40|177396|177306|177396.9|177306.9|177396.9|177306.9|177394.8|177304.8|5
1724836190000|2024-08-28 09:09:50|177398.2|177308.2|177399|177309|177399|177309|177396.9|177306.9|8
1724836200000|2024-08-28 09:10:00|177397|177307|177403.6|177313.6|177406.9|177316.9|177397|177307|10
1724836210000|2024-08-28 09:10:10|177402|177312|177399.8|177309.8|177431.4|177341.4|177393.8|177303.8|15
1724836220000|2024-08-28 09:10:20|177398.5|177308.5|177395.6|177305.6|177398.5|177308.5|177395.6|177305.6|3
1724836230000|2024-08-28 09:10:30|177397.7|177307.7|177395.6|177305.6|177402.3|177312.3|177394.1|177304.1|13
1724836240000|2024-08-28 09:10:40|177392.2|177302.2|177358.1|177268.1|177392.2|177302.2|177358.1|177268.1|9
1724836250000|2024-08-28 09:10:50|177357.6|177267.6|177354.2|177264.2|177359.8|177269.8|177351.5|177261.5|13
1724836260000|2024-08-28 09:11:00|177352.6|177262.6|177357.6|177267.6|177357.6|177267.6|177351.7|177261.7|9
1724836270000|2024-08-28 09:11:10|177356.4|177266.4|177341.9|177251.9|177356.9|177266.9|177341.8|177251.8|8
1724836280000|2024-08-28 09:11:20|177337.1|177247.1|177350.1|177260.1|177350.5|177260.5|177337.1|177247.1|7
1724836290000|2024-08-28 09:11:30|177350|177260|177351.3|177261.3|177351.3|177261.3|177350|177260|2
1724836300000|2024-08-28 09:11:40|177349.8|177259.8|177317.2|177227.2|177349.8|177259.8|177317.1|177227.1|6
1724836310000|2024-08-28 09:11:50|177317.5|177227.5|177316.6|177226.6|177321.3|177231.3|177315.5|177225.5|15
1724836320000|2024-08-28 09:12:00|177318|177228|177307.8|177217.8|177318|177228|177307.8|177217.8|12
1724836330000|2024-08-28 09:12:10|177308.2|177218.2|177306.8|177216.8|177327.5|177237.5|177306.1|177216.1|14
1724836340000|2024-08-28 09:12:20|177304.9|177214.9|177306.9|177216.9|177309.6|177219.6|177302.9|177212.9|8
1724836350000|2024-08-28 09:12:30|177305.7|177215.7|177345.3|177255.3|177349.4|177259.4|177305.7|177215.7|18
1724836360000|2024-08-28 09:12:40|177345.4|177255.4|177347.1|177257.1|177352|177262|177345.4|177255.4|8
1724836370000|2024-08-28 09:12:50|177349.3|177259.3|177349.4|177259.4|177352.4|177262.4|177347.7|177257.7|9
1724836380000|2024-08-28 09:13:00|177351|177261|177354.3|177264.3|177354.4|177264.4|177351|177261|9
1724836390000|2024-08-28 09:13:10|177358.6|177268.6|177508.6|177418.6|177513.5|177423.5|177358.6|177268.6|30
1724836400000|2024-08-28 09:13:20|177509.3|177419.3|177528.5|177438.5|177548.6|177458.6|177509.3|177419.3|33
1724836410000|2024-08-28 09:13:30|177528.6|177438.6|177536.6|177446.6|177536.6|177446.6|177511.1|177421.1|20
1724836420000|2024-08-28 09:13:40|177535|177445|177547.6|177457.6|177549.7|177459.7|177520.6|177430.6|31
1724836430000|2024-08-28 09:13:50|177550|177460|177551|177461|177562.2|177472.2|177545.9|177455.9|20
1724836440000|2024-08-28 09:14:00|177550.1|177460.1|177540.4|177450.4|177552.5|177462.5|177539.3|177449.3|15
1724836450000|2024-08-28 09:14:10|177539.8|177449.8|177540.4|177450.4|177542.1|177452.1|177536.9|177446.9|15
1724836460000|2024-08-28 09:14:20|177539.6|177449.6|177538|177448|177542.2|177452.2|177538|177448|10
1724836470000|2024-08-28 09:14:30|177536.2|177446.2|177543.4|177453.4|177549.3|177459.3|177536.2|177446.2|15
1724836480000|2024-08-28 09:14:40|177540.9|177450.9|177544.4|177454.4|177557.6|177467.6|177540.9|177450.9|12
1724836490000|2024-08-28 09:14:50|177544.5|177454.5|177541.1|177451.1|177544.5|177454.5|177541.1|177451.1|7
1724836500000|2024-08-28 09:15:00|177539.8|177449.8|177534.9|177444.9|177541.9|177451.9|177534.9|177444.9|13
1724836510000|2024-08-28 09:15:10|177535.9|177445.9|177545.7|177455.7|177545.7|177455.7|177534.9|177444.9|11
1724836520000|2024-08-28 09:15:20|177538.5|177448.5|177536.7|177446.7|177542.9|177452.9|177533.8|177443.8|10
1724836530000|2024-08-28 09:15:30|177534.3|177444.3|177531.5|177441.5|177534.5|177444.5|177531.5|177441.5|8
1724836540000|2024-08-28 09:15:40|177530.6|177440.6|177526.5|177436.5|177530.6|177440.6|177525.9|177435.9|9
1724836550000|2024-08-28 09:15:50|177526.6|177436.6|177526.5|177436.5|177526.8|177436.8|177526|177436|9
1724836560000|2024-08-28 09:16:00|177527.7|177437.7|177527.6|177437.6|177529.5|177439.5|177527.4|177437.4|6
1724836570000|2024-08-28 09:16:10|177526.7|177436.7|177497.3|177407.3|177529|177439|177489.2|177399.2|12
1724836580000|2024-08-28 09:16:20|177497|177407|177498.7|177408.7|177500.1|177410.1|177496.1|177406.1|14
1724836590000|2024-08-28 09:16:30|177500.4|177410.4|177475.4|177385.4|177505.4|177415.4|177475.4|177385.4|20
1724836600000|2024-08-28 09:16:40|177475.2|177385.2|177459.3|177369.3|177475.2|177385.2|177454.6|177364.6|9
1724836610000|2024-08-28 09:16:50|177460.6|177370.6|177455.9|177365.9|177461|177371|177455.9|177365.9|14
1724836620000|2024-08-28 09:17:00|177456|177366|177455.9|177365.9|177457.9|177367.9|177452.7|177362.7|10
1724836630000|2024-08-28 09:17:10|177457.1|177367.1|177457.1|177367.1|177457.5|177367.5|177456.5|177366.5|11
1724836640000|2024-08-28 09:17:20|177457.2|177367.2|177464.7|177374.7|177464.7|177374.7|177457.2|177367.2|5
1724836650000|2024-08-28 09:17:30|177464.5|177374.5|177460.5|177370.5|177464.5|177374.5|177457.4|177367.4|16
1724836660000|2024-08-28 09:17:40|177459.6|177369.6|177462|177372|177462.6|177372.6|177459.6|177369.6|11
1724836670000|2024-08-28 09:17:50|177463.5|177373.5|177463.3|177373.3|177466.2|177376.2|177463|177373|12
1724836680000|2024-08-28 09:18:00|177460.9|177370.9|177464.8|177374.8|177464.8|177374.8|177459.7|177369.7|13
1724836690000|2024-08-28 09:18:10|177466.5|177376.5|177467.4|177377.4|177468.4|177378.4|177465|177375|11
1724836700000|2024-08-28 09:18:20|177465.8|177375.8|177577.5|177487.5|177583.2|177493.2|177465.8|177375.8|18
1724836710000|2024-08-28 09:18:30|177568.3|177478.3|177589.7|177499.7|177599.3|177509.3|177568.3|177478.3|28
1724836720000|2024-08-28 09:18:40|177589.6|177499.6|177561.2|177471.2|177596.6|177506.6|177517.6|177427.6|27
1724836730000|2024-08-28 09:18:50|177558|177468|177557|177467|177564.1|177474.1|177552.1|177462.1|11
1724836740000|2024-08-28 09:19:00|177556.7|177466.7|177557.5|177467.5|177562|177472|177556.7|177466.7|15
1724836750000|2024-08-28 09:19:10|177561.2|177471.2|177533.1|177443.1|177568|177478|177533.1|177443.1|26
1724836760000|2024-08-28 09:19:20|177537.4|177447.4|177464.3|177374.3|177537.4|177447.4|177456.6|177366.6|17
1724836770000|2024-08-28 09:19:30|177459.7|177369.7|177416.8|177326.8|177464.9|177374.9|177405.5|177315.5|19
1724836780000|2024-08-28 09:19:40|177418|177328|177412|177322|177425.4|177335.4|177412|177322|16
1724836790000|2024-08-28 09:19:50|177414.2|177324.2|177407.8|177317.8|177414.2|177324.2|177398.1|177308.1|21
1724836800000|2024-08-28 09:20:00|177400.1|177310.1|177375.2|177285.2|177410.7|177320.7|177370.5|177280.5|19
1724836810000|2024-08-28 09:20:10|177376.9|177286.9|177399|177309|177400.7|177310.7|177376.9|177286.9|20
1724836820000|2024-08-28 09:20:20|177393.2|177303.2|177398.9|177308.9|177404|177314|177393.2|177303.2|14
1724836830000|2024-08-28 09:20:30|177401.1|177311.1|177442.9|177352.9|177443.2|177353.2|177401.1|177311.1|11
1724836840000|2024-08-28 09:20:40|177439.5|177349.5|177381.3|177291.3|177439.5|177349.5|177381.3|177291.3|16
1724836850000|2024-08-28 09:20:50|177388.7|177298.7|177387.4|177297.4|177402.8|177312.8|177386.5|177296.5|18
1724836860000|2024-08-28 09:21:00|177387.6|177297.6|177387.8|177297.8|177390.3|177300.3|177387.6|177297.6|11
1724836870000|2024-08-28 09:21:10|177387.9|177297.9|177398.9|177308.9|177398.9|177308.9|177387.9|177297.9|11
1724836880000|2024-08-28 09:21:20|177407.5|177317.5|177414|177324|177414.4|177324.4|177403.7|177313.7|15
1724836890000|2024-08-28 09:21:30|177441.4|177351.4|177443.3|177353.3|177444.4|177354.4|177441.4|177351.4|9
1724836900000|2024-08-28 09:21:40|177444.4|177354.4|177444.2|177354.2|177444.4|177354.4|177443.8|177353.8|5
1724836910000|2024-08-28 09:21:50|177443.2|177353.2|177440.6|177350.6|177443.2|177353.2|177437.7|177347.7|13
1724836920000|2024-08-28 09:22:00|177442.1|177352.1|177440.4|177350.4|177442.9|177352.9|177440.4|177350.4|14
1724836930000|2024-08-28 09:22:10|177445.9|177355.9|177448.6|177358.6|177457.4|177367.4|177445.2|177355.2|7
1724836940000|2024-08-28 09:22:20|177449.6|177359.6|177453.3|177363.3|177455.9|177365.9|177449|177359|9
1724836950000|2024-08-28 09:22:30|177453.7|177363.7|177442.5|177352.5|177454.3|177364.3|177442.5|177352.5|9
1724836960000|2024-08-28 09:22:40|177442.4|177352.4|177436.1|177346.1|177442.4|177352.4|177435.9|177345.9|7
1724836970000|2024-08-28 09:22:50|177436|177346|177432.5|177342.5|177436.5|177346.5|177428.9|177338.9|7
1724836980000|2024-08-28 09:23:00|177430.4|177340.4|177432.8|177342.8|177435.1|177345.1|177428.7|177338.7|11
1724836990000|2024-08-28 09:23:10|177432.9|177342.9|177434|177344|177440.3|177350.3|177432.9|177342.9|10
1724837000000|2024-08-28 09:23:20|177434.1|177344.1|177415.7|177325.7|177434.8|177344.8|177415.7|177325.7|6
1724837010000|2024-08-28 09:23:30|177413.8|177323.8|177421.1|177331.1|177421.1|177331.1|177409.3|177319.3|8
1724837020000|2024-08-28 09:23:40|177420.1|177330.1|177416.6|177326.6|177420.1|177330.1|177411.2|177321.2|12
1724837030000|2024-08-28 09:23:50|177418|177328|177420.6|177330.6|177425.6|177335.6|177414.1|177324.1|13
1724837040000|2024-08-28 09:24:00|177426.4|177336.4|177434.4|177344.4|177435.1|177345.1|177420.1|177330.1|14
1724837050000|2024-08-28 09:24:10|177434.6|177344.6|177442.2|177352.2|177443.3|177353.3|177432|177342|13
1724837060000|2024-08-28 09:24:20|177438.3|177348.3|177441.6|177351.6|177444.2|177354.2|177438.3|177348.3|10
1724837070000|2024-08-28 09:24:30|177441.8|177351.8|177514.7|177424.7|177532.4|177442.4|177441.8|177351.8|15
1724837080000|2024-08-28 09:24:40|177516.7|177426.7|177514.6|177424.6|177516.7|177426.7|177514.4|177424.4|5
1724837090000|2024-08-28 09:24:50|177515|177425|177525.7|177435.7|177535.2|177445.2|177513.9|177423.9|15
1724837100000|2024-08-28 09:25:00|177527|177437|177526|177436|177529.3|177439.3|177523.2|177433.2|12
1724837110000|2024-08-28 09:25:10|177524.6|177434.6|177519.5|177429.5|177524.6|177434.6|177519.5|177429.5|16
1724837120000|2024-08-28 09:25:20|177517.6|177427.6|177413.1|177323.1|177517.6|177427.6|177412.1|177322.1|20
1724837130000|2024-08-28 09:25:30|177380|177290|177387.5|177297.5|177387.9|177297.9|177380|177290|12
1724837140000|2024-08-28 09:25:40|177387.4|177297.4|177421.9|177331.9|177429.5|177339.5|177384.8|177294.8|24
1724837150000|2024-08-28 09:25:50|177421.6|177331.6|177392.3|177302.3|177421.9|177331.9|177392.3|177302.3|11
1724837160000|2024-08-28 09:26:00|177398.2|177308.2|177388|177298|177398.2|177308.2|177384.4|177294.4|11
1724837170000|2024-08-28 09:26:10|177387.6|177297.6|177459.1|177369.1|177459.1|177369.1|177384|177294|22
1724837180000|2024-08-28 09:26:20|177458.6|177368.6|177464.5|177374.5|177464.8|177374.8|177458.4|177368.4|15
1724837190000|2024-08-28 09:26:30|177464.4|177374.4|177463.9|177373.9|177464.5|177374.5|177463.5|177373.5|10
1724837200000|2024-08-28 09:26:40|177464.9|177374.9|177443.2|177353.2|177464.9|177374.9|177442.9|177352.9|12
1724837210000|2024-08-28 09:26:50|177445.8|177355.8|177444.3|177354.3|177448.4|177358.4|177442.3|177352.3|18
1724837220000|2024-08-28 09:27:00|177440.5|177350.5|177438.8|177348.8|177446|177356|177433.8|177343.8|14
1724837230000|2024-08-28 09:27:10|177440|177350|177439.5|177349.5|177441.7|177351.7|177439.5|177349.5|5
1724837240000|2024-08-28 09:27:20|177439.3|177349.3|177451|177361|177451|177361|177439.2|177349.2|6
1724837250000|2024-08-28 09:27:30|177453.7|177363.7|177462.5|177372.5|177462.6|177372.6|177453.7|177363.7|12
1724837260000|2024-08-28 09:27:40|177461.4|177371.4|177460.1|177370.1|177461.4|177371.4|177459.7|177369.7|9
1724837270000|2024-08-28 09:27:50|177460|177370|177459.6|177369.6|177461.5|177371.5|177459.6|177369.6|10
1724837280000|2024-08-28 09:28:00|177461.6|177371.6|177459.3|177369.3|177461.6|177371.6|177450.8|177360.8|12
1724837290000|2024-08-28 09:28:10|177460.5|177370.5|177463|177373|177464.4|177374.4|177460.5|177370.5|9
1724837300000|2024-08-28 09:28:20|177462.4|177372.4|177454.1|177364.1|177462.4|177372.4|177450.2|177360.2|17
1724837310000|2024-08-28 09:28:30|177454|177364|177460.9|177370.9|177462.1|177372.1|177454|177364|12
1724837320000|2024-08-28 09:28:40|177460.8|177370.8|177458.3|177368.3|177460.8|177370.8|177458.3|177368.3|5
1724837330000|2024-08-28 09:28:50|177460.7|177370.7|177422.9|177332.9|177461.8|177371.8|177421.1|177331.1|21
1724837340000|2024-08-28 09:29:00|177420.3|177330.3|177422.4|177332.4|177427.4|177337.4|177419.3|177329.3|21
1724837350000|2024-08-28 09:29:10|177421.5|177331.5|177455.5|177365.5|177455.5|177365.5|177420.3|177330.3|10
1724837360000|2024-08-28 09:29:20|177457.2|177367.2|177512.5|177422.5|177513.9|177423.9|177457.2|177367.2|15
1724837370000|2024-08-28 09:29:30|177510.4|177420.4|177511.1|177421.1|177514.7|177424.7|177505.8|177415.8|16
1724837380000|2024-08-28 09:29:40|177508|177418|177506.6|177416.6|177508.5|177418.5|177502.8|177412.8|9
1724837390000|2024-08-28 09:29:50|177508.1|177418.1|177509.5|177419.5|177509.5|177419.5|177508.1|177418.1|4
1724837400000|2024-08-28 09:30:00|177508|177418|177527|177437|177528.3|177438.3|177507.1|177417.1|14
1724837410000|2024-08-28 09:30:10|177529|177439|177538.8|177448.8|177544.3|177454.3|177529|177439|20
1724837420000|2024-08-28 09:30:20|177540.4|177450.4|177550.1|177460.1|177550.3|177460.3|177535.2|177445.2|19
1724837430000|2024-08-28 09:30:30|177549.1|177459.1|177544|177454|177549.4|177459.4|177544|177454|10
1724837440000|2024-08-28 09:30:40|177544.8|177454.8|177551.3|177461.3|177553.7|177463.7|177544.8|177454.8|14
1724837450000|2024-08-28 09:30:50|177552.4|177462.4|177560.3|177470.3|177560.6|177470.6|177552.4|177462.4|15
1724837460000|2024-08-28 09:31:00|177561.3|177471.3|177559|177469|177564|177474|177555.6|177465.6|16
1724837470000|2024-08-28 09:31:10|177559.1|177469.1|177560.8|177470.8|177566.4|177476.4|177549.4|177459.4|15
1724837480000|2024-08-28 09:31:20|177558.8|177468.8|177561.1|177471.1|177561.9|177471.9|177550.8|177460.8|19
1724837490000|2024-08-28 09:31:30|177558.6|177468.6|177555.5|177465.5|177558.6|177468.6|177551.5|177461.5|7
1724837500000|2024-08-28 09:31:40|177556.8|177466.8|177552.1|177462.1|177556.8|177466.8|177552.1|177462.1|11
1724837510000|2024-08-28 09:31:50|177550.4|177460.4|177553.9|177463.9|177553.9|177463.9|177550|177460|12
1724837520000|2024-08-28 09:32:00|177553.1|177463.1|177588.4|177498.4|177589.1|177499.1|177553.1|177463.1|22
1724837530000|2024-08-28 09:32:10|177589.1|177499.1|177584.6|177494.6|177589.1|177499.1|177580.6|177490.6|19
1724837540000|2024-08-28 09:32:20|177582.7|177492.7|177577.9|177487.9|177583.4|177493.4|177577.8|177487.8|15
1724837550000|2024-08-28 09:32:30|177573.1|177483.1|177574.6|177484.6|177574.6|177484.6|177570.3|177480.3|9
1724837560000|2024-08-28 09:32:40|177572.9|177482.9|177560.8|177470.8|177572.9|177482.9|177554.6|177464.6|12
1724837570000|2024-08-28 09:32:50|177559.3|177469.3|177561.3|177471.3|177563.6|177473.6|177559.3|177469.3|9
1724837580000|2024-08-28 09:33:00|177560.8|177470.8|177544.5|177454.5|177561.2|177471.2|177544.5|177454.5|21
1724837590000|2024-08-28 09:33:10|177543.1|177453.1|177531|177441|177545|177455|177524.8|177434.8|17
1724837600000|2024-08-28 09:33:20|177530|177440|177534.1|177444.1|177534.3|177444.3|177530|177440|8
1724837610000|2024-08-28 09:33:30|177532.9|177442.9|177532.8|177442.8|177535.2|177445.2|177526.4|177436.4|16
1724837620000|2024-08-28 09:33:40|177534|177444|177525.9|177435.9|177534|177444|177525.9|177435.9|8
1724837630000|2024-08-28 09:33:50|177525.1|177435.1|177530.5|177440.5|177532.4|177442.4|177511.6|177421.6|17
1724837640000|2024-08-28 09:34:00|177530.1|177440.1|177522.5|177432.5|177530.1|177440.1|177521.5|177431.5|13
1724837650000|2024-08-28 09:34:10|177522.8|177432.8|177524.2|177434.2|177528|177438|177522.8|177432.8|11
1724837660000|2024-08-28 09:34:20|177523.7|177433.7|177525|177435|177525.8|177435.8|177522.9|177432.9|9
1724837670000|2024-08-28 09:34:30|177526|177436|177515.7|177425.7|177527.5|177437.5|177515.7|177425.7|10
1724837680000|2024-08-28 09:34:40|177515.1|177425.1|177513.1|177423.1|177518.7|177428.7|177506.1|177416.1|13
1724837690000|2024-08-28 09:34:50|177513.9|177423.9|177511.6|177421.6|177517.2|177427.2|177510.4|177420.4|13
1724837700000|2024-08-28 09:35:00|177517.6|177427.6|177521.4|177431.4|177521.4|177431.4|177512|177422|14
1724837710000|2024-08-28 09:35:10|177520.9|177430.9|177516.7|177426.7|177520.9|177430.9|177515.5|177425.5|8
1724837720000|2024-08-28 09:35:20|177515.6|177425.6|177519.5|177429.5|177519.7|177429.7|177511.7|177421.7|15
1724837730000|2024-08-28 09:35:30|177521.3|177431.3|177522.3|177432.3|177525.7|177435.7|177513.3|177423.3|13
1724837740000|2024-08-28 09:35:40|177523.9|177433.9|177518.5|177428.5|177525.2|177435.2|177515|177425|12
1724837750000|2024-08-28 09:35:50|177517|177427|177531.6|177441.6|177543|177453|177517|177427|15
1724837760000|2024-08-28 09:36:00|177529.4|177439.4|177537.8|177447.8|177537.8|177447.8|177523.9|177433.9|20
1724837770000|2024-08-28 09:36:10|177536.8|177446.8|177530.1|177440.1|177540.1|177450.1|177530|177440|13
1724837780000|2024-08-28 09:36:20|177529.8|177439.8|177515.3|177425.3|177529.8|177439.8|177506.6|177416.6|13
1724837790000|2024-08-28 09:36:30|177515.4|177425.4|177511.8|177421.8|177515.8|177425.8|177507.8|177417.8|8
1724837800000|2024-08-28 09:36:40|177508.1|177418.1|177512.7|177422.7|177512.7|177422.7|177505.6|177415.6|4
1724837810000|2024-08-28 09:36:50|177511.1|177421.1|177511.2|177421.2|177513.5|177423.5|177506.6|177416.6|15
1724837820000|2024-08-28 09:37:00|177509.4|177419.4|177491.6|177401.6|177509.4|177419.4|177490.3|177400.3|11
1724837830000|2024-08-28 09:37:10|177491.9|177401.9|177484.8|177394.8|177504.9|177414.9|177484.8|177394.8|11
1724837840000|2024-08-28 09:37:20|177488.1|177398.1|177484|177394|177492.7|177402.7|177484|177394|14
1724837850000|2024-08-28 09:37:30|177484.1|177394.1|177489.9|177399.9|177489.9|177399.9|177484.1|177394.1|5
1724837860000|2024-08-28 09:37:40|177487.9|177397.9|177487.4|177397.4|177488.3|177398.3|177487.4|177397.4|5
1724837870000|2024-08-28 09:37:50|177487.3|177397.3|177516.2|177426.2|177522.9|177432.9|177487.3|177397.3|17
1724837880000|2024-08-28 09:38:00|177514.5|177424.5|177515|177425|177519|177429|177508.1|177418.1|17
1724837890000|2024-08-28 09:38:10|177516.9|177426.9|177513.2|177423.2|177527|177437|177513.2|177423.2|14
1724837900000|2024-08-28 09:38:20|177512.6|177422.6|177499.6|177409.6|177515|177425|177498.6|177408.6|8
1724837910000|2024-08-28 09:38:30|177505.4|177415.4|177507.9|177417.9|177507.9|177417.9|177502.6|177412.6|11
1724837920000|2024-08-28 09:38:40|177505.3|177415.3|177508.1|177418.1|177511.2|177421.2|177503.9|177413.9|12
1724837930000|2024-08-28 09:38:50|177506.4|177416.4|177566.5|177476.5|177567.3|177477.3|177506.4|177416.4|7
1724837940000|2024-08-28 09:39:00|177572.4|177482.4|177567.9|177477.9|177573.7|177483.7|177567.9|177477.9|4
1724837950000|2024-08-28 09:39:10|177567.3|177477.3|177571.7|177481.7|177577.1|177487.1|177567.3|177477.3|4
1724837960000|2024-08-28 09:39:20|177569.5|177479.5|177568.4|177478.4|177569.5|177479.5|177568.4|177478.4|2
1724837970000|2024-08-28 09:39:30|177568.3|177478.3|177567.7|177477.7|177568.4|177478.4|177567.7|177477.7|3
1724837980000|2024-08-28 09:39:40|177570.1|177480.1|177570.1|177480.1|177570.1|177480.1|177570|177480|3
1724837990000|2024-08-28 09:39:50|177567.7|177477.7|177564.1|177474.1|177570.1|177480.1|177564.1|177474.1|5
1724838000000|2024-08-28 09:40:00|177563.9|177473.9|177567.3|177477.3|177567.3|177477.3|177563.9|177473.9|2
1724838010000|2024-08-28 09:40:10|177642|177552|177631.3|177541.3|177642|177552|177630.3|177540.3|14
1724838020000|2024-08-28 09:40:20|177637.3|177547.3|177638.7|177548.7|177638.7|177548.7|177630.6|177540.6|5
1724838030000|2024-08-28 09:40:30|177638.6|177548.6|177641.1|177551.1|177641.1|177551.1|177638.6|177548.6|2
1724838040000|2024-08-28 09:40:40|177641|177551|177641|177551|177641|177551|177641|177551|1
1724838050000|2024-08-28 09:40:50|177640.8|177550.8|177635.7|177545.7|177640.8|177550.8|177635.7|177545.7|6
1724838060000|2024-08-28 09:41:00|177640.9|177550.9|177642|177552|177656.5|177566.5|177639.2|177549.2|8
1724838070000|2024-08-28 09:41:10|177641.7|177551.7|177644.9|177554.9|177644.9|177554.9|177639.7|177549.7|7
1724838080000|2024-08-28 09:41:20|177642.9|177552.9|177644.1|177554.1|177644.6|177554.6|177639.7|177549.7|10
1724838090000|2024-08-28 09:41:30|177642.7|177552.7|177643.4|177553.4|177643.4|177553.4|177642.7|177552.7|3
1724838100000|2024-08-28 09:41:40|177643.6|177553.6|177637.4|177547.4|177655.6|177565.6|177637.1|177547.1|8
1724838110000|2024-08-28 09:41:50|177637|177547|177633.8|177543.8|177640.2|177550.2|177633.6|177543.6|13
1724838120000|2024-08-28 09:42:00|177634|177544|177620.7|177530.7|177634.5|177544.5|177605.2|177515.2|16
1724838130000|2024-08-28 09:42:10|177618.1|177528.1|177615.8|177525.8|177618.7|177528.7|177611.7|177521.7|14
1724838140000|2024-08-28 09:42:20|177620.4|177530.4|177632|177542|177634.5|177544.5|177616.1|177526.1|6
1724838150000|2024-08-28 09:42:30|177622.7|177532.7|177625.8|177535.8|177633.4|177543.4|177618.2|177528.2|17
1724838160000|2024-08-28 09:42:40|177626.4|177536.4|177624.9|177534.9|177631|177541|177623.1|177533.1|19
1724838170000|2024-08-28 09:42:50|177624.4|177534.4|177623.4|177533.4|177628.3|177538.3|177623.4|177533.4|5
1724838180000|2024-08-28 09:43:00|177623.8|177533.8|177622.8|177532.8|177625.7|177535.7|177621.6|177531.6|14
1724838190000|2024-08-28 09:43:10|177621.4|177531.4|177611.7|177521.7|177622.8|177532.8|177611.7|177521.7|9
1724838200000|2024-08-28 09:43:20|177611.2|177521.2|177620.5|177530.5|177624.7|177534.7|177611.2|177521.2|12
1724838210000|2024-08-28 09:43:30|177619.4|177529.4|177627.6|177537.6|177627.6|177537.6|177619.4|177529.4|17
1724838220000|2024-08-28 09:43:40|177627.5|177537.5|177640.5|177550.5|177640.5|177550.5|177626.5|177536.5|16
1724838230000|2024-08-28 09:43:50|177640.7|177550.7|177638.6|177548.6|177641.3|177551.3|177626.1|177536.1|15
1724838240000|2024-08-28 09:44:00|177640.1|177550.1|177648.3|177558.3|177657.4|177567.4|177640.1|177550.1|16
1724838250000|2024-08-28 09:44:10|177649.1|177559.1|177647.7|177557.7|177649.1|177559.1|177644.6|177554.6|7
1724838260000|2024-08-28 09:44:20|177645.9|177555.9|177632.2|177542.2|177645.9|177555.9|177628.4|177538.4|16
1724838270000|2024-08-28 09:44:30|177632.3|177542.3|177654.4|177564.4|177654.4|177564.4|177627.2|177537.2|14
1724838280000|2024-08-28 09:44:40|177654.2|177564.2|177653.6|177563.6|177655.1|177565.1|177653.6|177563.6|12
1724838290000|2024-08-28 09:44:50|177653.4|177563.4|177650|177560|177653.4|177563.4|177644.3|177554.3|8
1724838300000|2024-08-28 09:45:00|177649.7|177559.7|177641.6|177551.6|177650.9|177560.9|177641.6|177551.6|6
1724838310000|2024-08-28 09:45:10|177640.2|177550.2|177615.5|177525.5|177641.6|177551.6|177615.5|177525.5|11
1724838320000|2024-08-28 09:45:20|177617.6|177527.6|177616.6|177526.6|177618|177528|177614.9|177524.9|11
1724838330000|2024-08-28 09:45:30|177617.7|177527.7|177627.6|177537.6|177627.7|177537.7|177617.7|177527.7|5
1724838340000|2024-08-28 09:45:40|177622|177532|177645.2|177555.2|177645.2|177555.2|177619.7|177529.7|16
1724838350000|2024-08-28 09:45:50|177646.3|177556.3|177648.3|177558.3|177648.3|177558.3|177640.4|177550.4|13
1724838360000|2024-08-28 09:46:00|177652.4|177562.4|177650.3|177560.3|177652.4|177562.4|177650.3|177560.3|6
1724838370000|2024-08-28 09:46:10|177650.2|177560.2|177645.8|177555.8|177650.2|177560.2|177639.8|177549.8|14
1724838380000|2024-08-28 09:46:20|177649.6|177559.6|177652.5|177562.5|177652.7|177562.7|177649.6|177559.6|6
1724838390000|2024-08-28 09:46:30|177654.3|177564.3|177652.8|177562.8|177654.3|177564.3|177652.8|177562.8|6
1724838400000|2024-08-28 09:46:40|177652.7|177562.7|177650.7|177560.7|177652.7|177562.7|177649.8|177559.8|6
1724838410000|2024-08-28 09:46:50|177650.4|177560.4|177600.4|177510.4|177650.4|177560.4|177594.5|177504.5|12
1724838420000|2024-08-28 09:47:00|177600.6|177510.6|177598|177508|177600.6|177510.6|177594|177504|11
1724838430000|2024-08-28 09:47:10|177596.1|177506.1|177590.6|177500.6|177599.2|177509.2|177587.7|177497.7|15
1724838440000|2024-08-28 09:47:20|177589.5|177499.5|177598.8|177508.8|177598.8|177508.8|177589.5|177499.5|13
1724838450000|2024-08-28 09:47:30|177599.7|177509.7|177611.7|177521.7|177611.7|177521.7|177599.6|177509.6|11
1724838460000|2024-08-28 09:47:40|177612.8|177522.8|177621.1|177531.1|177621.7|177531.7|177612.8|177522.8|12
1724838470000|2024-08-28 09:47:50|177620.1|177530.1|177624|177534|177624.6|177534.6|177618.3|177528.3|16
1724838480000|2024-08-28 09:48:00|177621.8|177531.8|177618.7|177528.7|177621.8|177531.8|177618.1|177528.1|12
1724838490000|2024-08-28 09:48:10|177618.1|177528.1|177652.6|177562.6|177652.6|177562.6|177618.1|177528.1|15
1724838500000|2024-08-28 09:48:20|177653.1|177563.1|177655.4|177565.4|177656.4|177566.4|177652.6|177562.6|17
1724838510000|2024-08-28 09:48:30|177656.4|177566.4|177623.7|177533.7|177657|177567|177623.7|177533.7|11
1724838520000|2024-08-28 09:48:40|177623.5|177533.5|177654.5|177564.5|177654.5|177564.5|177620.2|177530.2|11
1724838530000|2024-08-28 09:48:50|177653.7|177563.7|177653|177563|177654.1|177564.1|177651.9|177561.9|7
1724838540000|2024-08-28 09:49:00|177653.1|177563.1|177671.1|177581.1|177675.1|177585.1|177650.7|177560.7|9
1724838550000|2024-08-28 09:49:10|177670.6|177580.6|177605.2|177515.2|177670.6|177580.6|177592.1|177502.1|17
1724838560000|2024-08-28 09:49:20|177607.3|177517.3|177615.5|177525.5|177616.7|177526.7|177607.3|177517.3|5
1724838570000|2024-08-28 09:49:30|177618.4|177528.4|177630.9|177540.9|177634.7|177544.7|177618.4|177528.4|17
1724838580000|2024-08-28 09:49:40|177634.7|177544.7|177631.3|177541.3|177634.7|177544.7|177631.3|177541.3|5
1724838590000|2024-08-28 09:49:50|177630|177540|177641.9|177551.9|177641.9|177551.9|177629.6|177539.6|6
1724838600000|2024-08-28 09:50:00|177641.4|177551.4|177661.5|177571.5|177661.5|177571.5|177641.4|177551.4|18
1724838610000|2024-08-28 09:50:10|177662.1|177572.1|177659.2|177569.2|177664.3|177574.3|177658.8|177568.8|22
1724838620000|2024-08-28 09:50:20|177660.6|177570.6|177663.6|177573.6|177663.6|177573.6|177658.7|177568.7|13
1724838630000|2024-08-28 09:50:30|177663.5|177573.5|177661.8|177571.8|177663.5|177573.5|177658.2|177568.2|13
1724838640000|2024-08-28 09:50:40|177663.4|177573.4|177663.3|177573.3|177664.1|177574.1|177661.7|177571.7|4
1724838650000|2024-08-28 09:50:50|177666.7|177576.7|177670.9|177580.9|177678.3|177588.3|177666.4|177576.4|14
1724838660000|2024-08-28 09:51:00|177667.7|177577.7|177662.6|177572.6|177667.7|177577.7|177660.9|177570.9|11
1724838670000|2024-08-28 09:51:10|177662.8|177572.8|177664.7|177574.7|177667.3|177577.3|177659|177569|7
1724838680000|2024-08-28 09:51:20|177667.9|177577.9|177649.5|177559.5|177667.9|177577.9|177649.5|177559.5|7
1724838690000|2024-08-28 09:51:30|177650.6|177560.6|177651|177561|177651.1|177561.1|177650.6|177560.6|3
1724838700000|2024-08-28 09:51:40|177652|177562|177663.2|177573.2|177663.4|177573.4|177652|177562|9
1724838710000|2024-08-28 09:51:50|177661.4|177571.4|177650.7|177560.7|177661.4|177571.4|177650.7|177560.7|12
1724838720000|2024-08-28 09:52:00|177650.5|177560.5|177648.2|177558.2|177650.5|177560.5|177644|177554|7
1724838730000|2024-08-28 09:52:10|177648.1|177558.1|177647.9|177557.9|177648.1|177558.1|177647.9|177557.9|2
1724838740000|2024-08-28 09:52:20|177641.1|177551.1|177641.9|177551.9|177641.9|177551.9|177637.4|177547.4|15
1724838750000|2024-08-28 09:52:30|177645.7|177555.7|177632.7|177542.7|177645.8|177555.8|177632.7|177542.7|12
1724838760000|2024-08-28 09:52:40|177636.1|177546.1|177627.9|177537.9|177636.1|177546.1|177627|177537|8
1724838770000|2024-08-28 09:52:50|177630.5|177540.5|177661.1|177571.1|177665.3|177575.3|177630.5|177540.5|11
1724838780000|2024-08-28 09:53:00|177660.5|177570.5|177659.3|177569.3|177660.5|177570.5|177651.6|177561.6|9
1724838790000|2024-08-28 09:53:10|177659.8|177569.8|177662|177572|177662.5|177572.5|177659.1|177569.1|10
1724838800000|2024-08-28 09:53:20|177662.2|177572.2|177664|177574|177664|177574|177662.2|177572.2|4
1724838810000|2024-08-28 09:53:30|177663.5|177573.5|177662.7|177572.7|177663.5|177573.5|177662.4|177572.4|6
1724838820000|2024-08-28 09:53:40|177664.3|177574.3|177658.4|177568.4|177664.3|177574.3|177658.3|177568.3|6
1724838830000|2024-08-28 09:53:50|177658|177568|177661|177571|177661|177571|177657.1|177567.1|10
1724838840000|2024-08-28 09:54:00|177661.2|177571.2|177661.3|177571.3|177661.3|177571.3|177661.2|177571.2|2
1724838850000|2024-08-28 09:54:10|177661.5|177571.5|177659.8|177569.8|177664.2|177574.2|177659.4|177569.4|14
1724838860000|2024-08-28 09:54:20|177659.9|177569.9|177658.5|177568.5|177659.9|177569.9|177658.3|177568.3|5
1724838870000|2024-08-28 09:54:30|177658.3|177568.3|177646.6|177556.6|177658.4|177568.4|177646.6|177556.6|10
1724838880000|2024-08-28 09:54:40|177647.1|177557.1|177650.4|177560.4|177650.8|177560.8|177647.1|177557.1|14
1724838890000|2024-08-28 09:54:50|177650.5|177560.5|177649|177559|177650.5|177560.5|177648.4|177558.4|6
1724838900000|2024-08-28 09:55:00|177645.2|177555.2|177642.4|177552.4|177647.3|177557.3|177642.1|177552.1|12
1724838910000|2024-08-28 09:55:10|177641.3|177551.3|177641.3|177551.3|177641.3|177551.3|177641.3|177551.3|1
1724838920000|2024-08-28 09:55:20|177639.4|177549.4|177646|177556|177646|177556|177631.9|177541.9|9
1724838930000|2024-08-28 09:55:30|177645.6|177555.6|177643.8|177553.8|177646.2|177556.2|177643.6|177553.6|9
1724838940000|2024-08-28 09:55:40|177643.7|177553.7|177643.2|177553.2|177648.4|177558.4|177643.2|177553.2|10
1724838950000|2024-08-28 09:55:50|177643.6|177553.6|177638.5|177548.5|177643.8|177553.8|177638.2|177548.2|8
1724838960000|2024-08-28 09:56:00|177640.1|177550.1|177634.7|177544.7|177640.2|177550.2|177634.7|177544.7|8
1724838970000|2024-08-28 09:56:10|177635|177545|177637.1|177547.1|177637.7|177547.7|177632.6|177542.6|10
1724838980000|2024-08-28 09:56:20|177637.3|177547.3|177548.5|177458.5|177637.7|177547.7|177548.5|177458.5|18
1724838990000|2024-08-28 09:56:30|177548|177458|177537|177447|177550.9|177460.9|177536.9|177446.9|13
1724839000000|2024-08-28 09:56:40|177537.1|177447.1|177535.7|177445.7|177537.1|177447.1|177535.2|177445.2|9
1724839010000|2024-08-28 09:56:50|177536.2|177446.2|177534.5|177444.5|177536.2|177446.2|177533.7|177443.7|9
1724839020000|2024-08-28 09:57:00|177534.6|177444.6|177535|177445|177535.2|177445.2|177533.1|177443.1|15
1724839030000|2024-08-28 09:57:10|177534.9|177444.9|177532.6|177442.6|177534.9|177444.9|177532.6|177442.6|9
1724839040000|2024-08-28 09:57:20|177532.5|177442.5|177563.2|177473.2|177563.2|177473.2|177531.2|177441.2|15
1724839050000|2024-08-28 09:57:30|177561.5|177471.5|177564|177474|177564|177474|177560.2|177470.2|6
1724839060000|2024-08-28 09:57:40|177564.1|177474.1|177565|177475|177565|177475|177562.4|177472.4|7
1724839070000|2024-08-28 09:57:50|177564.9|177474.9|177566.1|177476.1|177567.2|177477.2|177563.4|177473.4|8
1724839080000|2024-08-28 09:58:00|177564.3|177474.3|177567.3|177477.3|177567.8|177477.8|177563.9|177473.9|9
1724839090000|2024-08-28 09:58:10|177566.7|177476.7|177569.1|177479.1|177570.1|177480.1|177566.5|177476.5|6
1724839100000|2024-08-28 09:58:20|177570.6|177480.6|177630.4|177540.4|177631.1|177541.1|177570.2|177480.2|14
1724839110000|2024-08-28 09:58:30|177630.3|177540.3|177629.9|177539.9|177631|177541|177627.4|177537.4|9
1724839120000|2024-08-28 09:58:40|177630|177540|177629.1|177539.1|177630|177540|177622|177532|11
1724839130000|2024-08-28 09:58:50|177629.2|177539.2|177654.7|177564.7|177654.9|177564.9|177628.6|177538.6|16
1724839140000|2024-08-28 09:59:00|177655.9|177565.9|177664.6|177574.6|177671.8|177581.8|177655.9|177565.9|21
1724839150000|2024-08-28 09:59:10|177667.9|177577.9|177673.1|177583.1|177674|177584|177665.1|177575.1|12
1724839160000|2024-08-28 09:59:20|177673.2|177583.2|177669.8|177579.8|177674.4|177584.4|177669.8|177579.8|14
1724839170000|2024-08-28 09:59:30|177671.1|177581.1|177664.2|177574.2|177672.4|177582.4|177664|177574|15
1724839180000|2024-08-28 09:59:40|177664.4|177574.4|177657.7|177567.7|177665|177575|177656.2|177566.2|15
1724839190000|2024-08-28 09:59:50|177658.4|177568.4|177662.4|177572.4|177664.2|177574.2|177657.4|177567.4|14
1724839200000|2024-08-28 10:00:00|177665.4|177575.4|177651.1|177561.1|177665.4|177575.4|177651.1|177561.1|18
1724839210000|2024-08-28 10:00:10|177651.2|177561.2|177660.5|177570.5|177661.9|177571.9|177651.2|177561.2|9
1724839220000|2024-08-28 10:00:20|177658.9|177568.9|177658.9|177568.9|177674.3|177584.3|177658.9|177568.9|21
1724839230000|2024-08-28 10:00:30|177658.6|177568.6|177654.4|177564.4|177661.8|177571.8|177654.4|177564.4|5
1724839240000|2024-08-28 10:00:40|177652.3|177562.3|177649.2|177559.2|177652.3|177562.3|177648.6|177558.6|7
1724839250000|2024-08-28 10:00:50|177649.5|177559.5|177651.1|177561.1|177654.7|177564.7|177645.7|177555.7|18
1724839260000|2024-08-28 10:01:00|177657.3|177567.3|177657|177567|177657.3|177567.3|177650.2|177560.2|10
1724839270000|2024-08-28 10:01:10|177655|177565|177654|177564|177655|177565|177651|177561|8
1724839280000|2024-08-28 10:01:20|177654.1|177564.1|177659.3|177569.3|177668.4|177578.4|177654.1|177564.1|12
1724839290000|2024-08-28 10:01:30|177660.3|177570.3|177659.7|177569.7|177663.2|177573.2|177657.2|177567.2|13
1724839300000|2024-08-28 10:01:40|177660.8|177570.8|177654.4|177564.4|177660.9|177570.9|177654.4|177564.4|4
1724839310000|2024-08-28 10:01:50|177655.6|177565.6|177655.2|177565.2|177662.6|177572.6|177655.2|177565.2|12
1724839320000|2024-08-28 10:02:00|177653.5|177563.5|177654.1|177564.1|177655.4|177565.4|177650.1|177560.1|13
1724839330000|2024-08-28 10:02:10|177652.3|177562.3|177620.6|177530.6|177652.3|177562.3|177620.6|177530.6|6
1724839340000|2024-08-28 10:02:20|177618.3|177528.3|177636.6|177546.6|177638|177548|177613.2|177523.2|15
1724839350000|2024-08-28 10:02:30|177636.5|177546.5|177639.5|177549.5|177639.8|177549.8|177636.5|177546.5|7
1724839360000|2024-08-28 10:02:40|177642.6|177552.6|177666.2|177576.2|177669.1|177579.1|177642.1|177552.1|8
1724839370000|2024-08-28 10:02:50|177666.5|177576.5|177676.2|177586.2|177676.2|177586.2|177662.7|177572.7|11
1724839380000|2024-08-28 10:03:00|177677.4|177587.4|177672|177582|177677.6|177587.6|177670.7|177580.7|19
1724839390000|2024-08-28 10:03:10|177661.8|177571.8|177667.1|177577.1|177667.6|177577.6|177661.8|177571.8|8
1724839400000|2024-08-28 10:03:20|177666.3|177576.3|177663.8|177573.8|177666.5|177576.5|177661.3|177571.3|14
1724839410000|2024-08-28 10:03:30|177666.6|177576.6|177663.7|177573.7|177668.7|177578.7|177663.3|177573.3|6
1724839420000|2024-08-28 10:03:40|177668.8|177578.8|177668.5|177578.5|177668.8|177578.8|177667|177577|3
1724839430000|2024-08-28 10:03:50|177666.3|177576.3|177665.4|177575.4|177666.3|177576.3|177660.8|177570.8|6
1724839440000|2024-08-28 10:04:00|177666.7|177576.7|177670.3|177580.3|177670.5|177580.5|177666.7|177576.7|4
1724839450000|2024-08-28 10:04:10|177669.5|177579.5|177670.8|177580.8|177670.8|177580.8|177661.6|177571.6|9
1724839460000|2024-08-28 10:04:20|177670.3|177580.3|177666.5|177576.5|177670.3|177580.3|177666.2|177576.2|4
1724839470000|2024-08-28 10:04:30|177667.6|177577.6|177696.2|177606.2|177696.2|177606.2|177663.5|177573.5|10
1724839480000|2024-08-28 10:04:40|177691.7|177601.7|177692.9|177602.9|177692.9|177602.9|177686.3|177596.3|10
1724839490000|2024-08-28 10:04:50|177689.9|177599.9|177690.4|177600.4|177692.1|177602.1|177689.8|177599.8|7
1724839500000|2024-08-28 10:05:00|177689.8|177599.8|177680.3|177590.3|177692.3|177602.3|177674.5|177584.5|14
1724839510000|2024-08-28 10:05:10|177679.9|177589.9|177681.3|177591.3|177681.5|177591.5|177679.9|177589.9|9
1724839520000|2024-08-28 10:05:20|177679.9|177589.9|177677|177587|177679.9|177589.9|177670.6|177580.6|11
1724839530000|2024-08-28 10:05:30|177676.3|177586.3|177676.5|177586.5|177677.6|177587.6|177673.3|177583.3|11
1724839540000|2024-08-28 10:05:40|177676.8|177586.8|177694.4|177604.4|177697.9|177607.9|177676.1|177586.1|17
1724839550000|2024-08-28 10:05:50|177695.5|177605.5|177663.8|177573.8|177701.7|177611.7|177660.8|177570.8|15
1724839560000|2024-08-28 10:06:00|177666.7|177576.7|177658.6|177568.6|177666.7|177576.7|177658.6|177568.6|8
1724839570000|2024-08-28 10:06:10|177659.5|177569.5|177632.6|177542.6|177664|177574|177631.7|177541.7|20
1724839580000|2024-08-28 10:06:20|177635.1|177545.1|177634.1|177544.1|177635.9|177545.9|177631.7|177541.7|18
1724839590000|2024-08-28 10:06:30|177634.2|177544.2|177638.1|177548.1|177638.1|177548.1|177632.9|177542.9|8
1724839600000|2024-08-28 10:06:40|177632.5|177542.5|177636.9|177546.9|177638.6|177548.6|177632.5|177542.5|5
1724839610000|2024-08-28 10:06:50|177637.6|177547.6|177637.2|177547.2|177637.6|177547.6|177636.9|177546.9|4
1724839620000|2024-08-28 10:07:00|177636.7|177546.7|177669|177579|177672.2|177582.2|177636.7|177546.7|17
1724839630000|2024-08-28 10:07:10|177672.3|177582.3|177668.4|177578.4|177672.3|177582.3|177664.5|177574.5|7
1724839640000|2024-08-28 10:07:20|177669.2|177579.2|177669.7|177579.7|177671.9|177581.9|177664.4|177574.4|8
1724839650000|2024-08-28 10:07:30|177669.8|177579.8|177674.5|177584.5|177674.5|177584.5|177668|177578|9
1724839660000|2024-08-28 10:07:40|177675.3|177585.3|177682.1|177592.1|177682.1|177592.1|177671.7|177581.7|15
1724839670000|2024-08-28 10:07:50|177679.8|177589.8|177700.7|177610.7|177701.4|177611.4|177679.6|177589.6|17
1724839680000|2024-08-28 10:08:00|177702.5|177612.5|177702.7|177612.7|177702.7|177612.7|177702.5|177612.5|2
1724839690000|2024-08-28 10:08:10|177703.3|177613.3|177701.8|177611.8|177704.9|177614.9|177701.8|177611.8|3
1724839700000|2024-08-28 10:08:20|177702.9|177612.9|177704.6|177614.6|177704.6|177614.6|177699.8|177609.8|8
1724839710000|2024-08-28 10:08:30|177704.7|177614.7|177706.8|177616.8|177706.8|177616.8|177704.7|177614.7|4
1724839720000|2024-08-28 10:08:40|177707.7|177617.7|177706.7|177616.7|177707.7|177617.7|177705.3|177615.3|6
1724839730000|2024-08-28 10:08:50|177706.8|177616.8|177704.5|177614.5|177710|177620|177702.1|177612.1|6
1724839740000|2024-08-28 10:09:00|177703|177613|177703|177613|177703|177613|177703|177613|1
1724839750000|2024-08-28 10:09:10|177704|177614|177704.6|177614.6|177704.6|177614.6|177702.1|177612.1|8
1724839760000|2024-08-28 10:09:20|177705.1|177615.1|177709.8|177619.8|177709.8|177619.8|177705.1|177615.1|14
1724839770000|2024-08-28 10:09:30|177707.4|177617.4|177709.5|177619.5|177714.7|177624.7|177706.3|177616.3|12
1724839780000|2024-08-28 10:09:40|177709.6|177619.6|177707.1|177617.1|177711.9|177621.9|177704.6|177614.6|7
1724839790000|2024-08-28 10:09:50|177707.2|177617.2|177704.7|177614.7|177707.2|177617.2|177704.7|177614.7|3
1724839800000|2024-08-28 10:10:00|177703.9|177613.9|177711.9|177621.9|177712.2|177622.2|177702.3|177612.3|14
1724839810000|2024-08-28 10:10:10|177709|177619|177710.7|177620.7|177713.8|177623.8|177708.3|177618.3|8
1724839820000|2024-08-28 10:10:20|177706.8|177616.8|177712.7|177622.7|177712.7|177622.7|177706.8|177616.8|3
1724839830000|2024-08-28 10:10:30|177712.8|177622.8|177733.6|177643.6|177733.6|177643.6|177710.3|177620.3|11
1724839840000|2024-08-28 10:10:40|177732.6|177642.6|177756.3|177666.3|177759.1|177669.1|177727.6|177637.6|16
1724839850000|2024-08-28 10:10:50|177756|177666|177717.6|177627.6|177756|177666|177717.6|177627.6|23
1724839860000|2024-08-28 10:11:00|177716.1|177626.1|177760.1|177670.1|177764|177674|177713.6|177623.6|16
1724839870000|2024-08-28 10:11:10|177760.3|177670.3|177774.4|177684.4|177774.4|177684.4|177760.3|177670.3|11
1724839880000|2024-08-28 10:11:20|177774.3|177684.3|177774.2|177684.2|177774.3|177684.3|177769.2|177679.2|7
1724839890000|2024-08-28 10:11:30|177774.1|177684.1|177774.6|177684.6|177774.6|177684.6|177759.9|177669.9|13
1724839900000|2024-08-28 10:11:40|177774.5|177684.5|177794.5|177704.5|177795.9|177705.9|177766.5|177676.5|20
1724839910000|2024-08-28 10:11:50|177796.8|177706.8|177785.4|177695.4|177796.8|177706.8|177779.6|177689.6|33
1724839920000|2024-08-28 10:12:00|177782.7|177692.7|177762.3|177672.3|177784.6|177694.6|177758.8|177668.8|19
1724839930000|2024-08-28 10:12:10|177762.5|177672.5|177783.8|177693.8|177783.8|177693.8|177762|177672|28
1724839940000|2024-08-28 10:12:20|177784.8|177694.8|177779.9|177689.9|177784.8|177694.8|177777.7|177687.7|7
1724839950000|2024-08-28 10:12:30|177779.8|177689.8|177770|177680|177784.1|177694.1|177766.2|177676.2|11
1724839960000|2024-08-28 10:12:40|177762.4|177672.4|177760.1|177670.1|177763.6|177673.6|177760.1|177670.1|10
1724839970000|2024-08-28 10:12:50|177763.6|177673.6|177759.2|177669.2|177763.6|177673.6|177758.2|177668.2|10
1724839980000|2024-08-28 10:13:00|177759.4|177669.4|177759.7|177669.7|177763.2|177673.2|177759.4|177669.4|7
1724839990000|2024-08-28 10:13:10|177758.4|177668.4|177758.7|177668.7|177758.9|177668.9|177758.3|177668.3|6
1724840000000|2024-08-28 10:13:20|177758.5|177668.5|177758.4|177668.4|177762.3|177672.3|177757.5|177667.5|12
1724840010000|2024-08-28 10:13:30|177758.6|177668.6|177758.7|177668.7|177758.7|177668.7|177758.6|177668.6|2
1724840020000|2024-08-28 10:13:40|177761.3|177671.3|177772.6|177682.6|177775.5|177685.5|177761.3|177671.3|16
1724840030000|2024-08-28 10:13:50|177772.7|177682.7|177771.8|177681.8|177784.2|177694.2|177771.8|177681.8|16
1724840040000|2024-08-28 10:14:00|177774.3|177684.3|177786.1|177696.1|177788.4|177698.4|177772.3|177682.3|21
1724840050000|2024-08-28 10:14:10|177781.4|177691.4|177778.6|177688.6|177789.8|177699.8|177773.8|177683.8|17
1724840060000|2024-08-28 10:14:20|177779.5|177689.5|177781.5|177691.5|177784.1|177694.1|177771.6|177681.6|21
1724840070000|2024-08-28 10:14:30|177776.8|177686.8|177781.6|177691.6|177786.8|177696.8|177776.8|177686.8|17
1724840080000|2024-08-28 10:14:40|177781.2|177691.2|177775.3|177685.3|177781.2|177691.2|177766.4|177676.4|17
1724840090000|2024-08-28 10:14:50|177775.1|177685.1|177777.2|177687.2|177779.6|177689.6|177771.9|177681.9|7
1724840100000|2024-08-28 10:15:00|177777.4|177687.4|177781.9|177691.9|177787.7|177697.7|177772.2|177682.2|16
1724840110000|2024-08-28 10:15:10|177781.6|177691.6|177792.4|177702.4|177792.7|177702.7|177781.6|177691.6|19
1724840120000|2024-08-28 10:15:20|177792.3|177702.3|177796.3|177706.3|177797.1|177707.1|177792.3|177702.3|13
1724840130000|2024-08-28 10:15:30|177795.8|177705.8|177788.3|177698.3|177796.4|177706.4|177786|177696|13
1724840140000|2024-08-28 10:15:40|177788.5|177698.5|177790.5|177700.5|177791.2|177701.2|177784.6|177694.6|12
1724840150000|2024-08-28 10:15:50|177787.6|177697.6|177790.2|177700.2|177790.2|177700.2|177782.8|177692.8|9
1724840160000|2024-08-28 10:16:00|177790.4|177700.4|177783.7|177693.7|177801.2|177711.2|177780.1|177690.1|25
1724840170000|2024-08-28 10:16:10|177786.3|177696.3|177794.3|177704.3|177794.4|177704.4|177786.2|177696.2|15
1724840180000|2024-08-28 10:16:20|177793.8|177703.8|177794.3|177704.3|177794.3|177704.3|177793.8|177703.8|2
1724840190000|2024-08-28 10:16:30|177787.1|177697.1|177760.6|177670.6|177787.1|177697.1|177760|177670|21
1724840200000|2024-08-28 10:16:40|177771.8|177681.8|177765.8|177675.8|177771.8|177681.8|177765.2|177675.2|11
1724840210000|2024-08-28 10:16:50|177765.1|177675.1|177762.8|177672.8|177765.4|177675.4|177762.2|177672.2|10
1724840220000|2024-08-28 10:17:00|177761.1|177671.1|177764.9|177674.9|177764.9|177674.9|177757.8|177667.8|12
1724840230000|2024-08-28 10:17:10|177764.2|177674.2|177764.4|177674.4|177764.4|177674.4|177764.2|177674.2|5
1724840240000|2024-08-28 10:17:20|177764.5|177674.5|177768.3|177678.3|177772.7|177682.7|177764.5|177674.5|15
1724840250000|2024-08-28 10:17:30|177766.6|177676.6|177764.7|177674.7|177766.8|177676.8|177762.3|177672.3|7
1724840260000|2024-08-28 10:17:40|177764|177674|177762.9|177672.9|177764|177674|177762.4|177672.4|11
1724840270000|2024-08-28 10:17:50|177763|177673|177764.1|177674.1|177764.1|177674.1|177763|177673|9
1724840280000|2024-08-28 10:18:00|177764.2|177674.2|177764.7|177674.7|177768.3|177678.3|177758.3|177668.3|15
1724840290000|2024-08-28 10:18:10|177764.8|177674.8|177766.2|177676.2|177766.4|177676.4|177764.1|177674.1|9
1724840300000|2024-08-28 10:18:20|177766.3|177676.3|177764.4|177674.4|177767.7|177677.7|177761.2|177671.2|12
1724840310000|2024-08-28 10:18:30|177764.5|177674.5|177767.6|177677.6|177767.6|177677.6|177764.5|177674.5|5
1724840320000|2024-08-28 10:18:40|177767.7|177677.7|177767.4|177677.4|177768.3|177678.3|177766.2|177676.2|9
1724840330000|2024-08-28 10:18:50|177766.7|177676.7|177768|177678|177768|177678|177762.6|177672.6|8
1724840340000|2024-08-28 10:19:00|177771.3|177681.3|177772.3|177682.3|177772.3|177682.3|177769.6|177679.6|10
1724840350000|2024-08-28 10:19:10|177769.5|177679.5|177771.5|177681.5|177771.9|177681.9|177769.5|177679.5|4
1724840360000|2024-08-28 10:19:20|177771.7|177681.7|177769.8|177679.8|177771.7|177681.7|177769.5|177679.5|7
1724840370000|2024-08-28 10:19:30|177769.9|177679.9|177777.5|177687.5|177779.8|177689.8|177769.9|177679.9|9
1724840390000|2024-08-28 10:19:50|177777.6|177687.6|177778.2|177688.2|177778.5|177688.5|177777.6|177687.6|4
1724840400000|2024-08-28 10:20:00|177778.1|177688.1|177779.8|177689.8|177781.5|177691.5|177778|177688|11
1724840410000|2024-08-28 10:20:10|177780|177690|177780.5|177690.5|177780.5|177690.5|177779.8|177689.8|5
1724840420000|2024-08-28 10:20:20|177792.7|177702.7|177796.5|177706.5|177796.5|177706.5|177792.7|177702.7|5
1724840430000|2024-08-28 10:20:30|177795.6|177705.6|177795.4|177705.4|177795.6|177705.6|177795.4|177705.4|3
1724840440000|2024-08-28 10:20:40|177795.3|177705.3|177781.3|177691.3|177796|177706|177781.2|177691.2|15
1724840450000|2024-08-28 10:20:50|177778.6|177688.6|177779.4|177689.4|177779.4|177689.4|177778.6|177688.6|2
1724840460000|2024-08-28 10:21:00|177779.3|177689.3|177775.1|177685.1|177779.3|177689.3|177773.3|177683.3|5
1724840470000|2024-08-28 10:21:10|177768.5|177678.5|177758.1|177668.1|177768.5|177678.5|177754.9|177664.9|8
1724840480000|2024-08-28 10:21:20|177757.7|177667.7|177757.6|177667.6|177757.7|177667.7|177755.8|177665.8|3
1724840490000|2024-08-28 10:21:30|177755.7|177665.7|177755.7|177665.7|177755.7|177665.7|177755.7|177665.7|1
1724840500000|2024-08-28 10:21:40|177756.4|177666.4|177755.9|177665.9|177759.4|177669.4|177754.4|177664.4|13
1724840510000|2024-08-28 10:21:50|177756|177666|177756.7|177666.7|177756.7|177666.7|177756|177666|5
1724840520000|2024-08-28 10:22:00|177758.6|177668.6|177759.6|177669.6|177764.8|177674.8|177756.4|177666.4|10
1724840530000|2024-08-28 10:22:10|177758.5|177668.5|177756|177666|177758.5|177668.5|177755.6|177665.6|6
1724840540000|2024-08-28 10:22:20|177756.8|177666.8|177755.1|177665.1|177756.8|177666.8|177755|177665|5
1724840550000|2024-08-28 10:22:30|177755.2|177665.2|177749|177659|177755.3|177665.3|177748.1|177658.1|18
1724840560000|2024-08-28 10:22:40|177744.4|177654.4|177750.9|177660.9|177750.9|177660.9|177744.4|177654.4|10
1724840570000|2024-08-28 10:22:50|177749.3|177659.3|177752.3|177662.3|177753|177663|177749.3|177659.3|6
1724840580000|2024-08-28 10:23:00|177752.4|177662.4|177752.6|177662.6|177753.1|177663.1|177752.4|177662.4|6
1724840590000|2024-08-28 10:23:10|177752.7|177662.7|177753.8|177663.8|177753.8|177663.8|177752.7|177662.7|4
1724840600000|2024-08-28 10:23:20|177751.4|177661.4|177751.4|177661.4|177753.8|177663.8|177751.4|177661.4|7
1724840610000|2024-08-28 10:23:30|177753.8|177663.8|177755.5|177665.5|177756.1|177666.1|177751.4|177661.4|6
1724840620000|2024-08-28 10:23:40|177755.3|177665.3|177755.3|177665.3|177755.3|177665.3|177755.3|177665.3|1
1724840630000|2024-08-28 10:23:50|177755.6|177665.6|177752.5|177662.5|177766|177676|177752.5|177662.5|15
1724840640000|2024-08-28 10:24:00|177751.4|177661.4|177747.7|177657.7|177752.6|177662.6|177747.5|177657.5|17
1724840650000|2024-08-28 10:24:10|177747.8|177657.8|177747.8|177657.8|177747.8|177657.8|177746.3|177656.3|5
1724840660000|2024-08-28 10:24:20|177746.3|177656.3|177749.8|177659.8|177749.8|177659.8|177745.3|177655.3|8
1724840670000|2024-08-28 10:24:30|177748.5|177658.5|177749.8|177659.8|177751.9|177661.9|177748.5|177658.5|6
1724840680000|2024-08-28 10:24:40|177749.9|177659.9|177748.3|177658.3|177750|177660|177748.2|177658.2|8
1724840690000|2024-08-28 10:24:50|177749.3|177659.3|177749.4|177659.4|177749.4|177659.4|177749.3|177659.3|2
1724840700000|2024-08-28 10:25:00|177751.9|177661.9|177753.7|177663.7|177753.7|177663.7|177750.5|177660.5|11
1724840710000|2024-08-28 10:25:10|177752.7|177662.7|177753.3|177663.3|177753.3|177663.3|177752|177662|5
1724840720000|2024-08-28 10:25:20|177752.5|177662.5|177749.1|177659.1|177752.5|177662.5|177748.6|177658.6|8
1724840730000|2024-08-28 10:25:30|177749.5|177659.5|177750|177660|177751.6|177661.6|177749.4|177659.4|8
1724840740000|2024-08-28 10:25:40|177751.9|177661.9|177765.4|177675.4|177769.8|177679.8|177751.9|177661.9|11
1724840750000|2024-08-28 10:25:50|177767.8|177677.8|177769.1|177679.1|177769.1|177679.1|177767.7|177677.7|4
1724840760000|2024-08-28 10:26:00|177769|177679|177769.7|177679.7|177769.7|177679.7|177768.9|177678.9|3
1724840770000|2024-08-28 10:26:10|177769.6|177679.6|177770.6|177680.6|177771.2|177681.2|177769.6|177679.6|5
1724840780000|2024-08-28 10:26:20|177770.4|177680.4|177758.9|177668.9|177770.4|177680.4|177758.9|177668.9|11
1724840790000|2024-08-28 10:26:30|177758.2|177668.2|177759.6|177669.6|177764.1|177674.1|177758.2|177668.2|7
1724840800000|2024-08-28 10:26:40|177758|177668|177756.7|177666.7|177758|177668|177756.4|177666.4|6
1724840810000|2024-08-28 10:26:50|177758.5|177668.5|177765.2|177675.2|177767.3|177677.3|177756.6|177666.6|13
1724840820000|2024-08-28 10:27:00|177761.3|177671.3|177761.3|177671.3|177761.3|177671.3|177761.3|177671.3|1
1724840830000|2024-08-28 10:27:10|177760.2|177670.2|177757.5|177667.5|177760.2|177670.2|177757.5|177667.5|3
1724840840000|2024-08-28 10:27:20|177760|177670|177763.5|177673.5|177763.5|177673.5|177759.9|177669.9|3
1724840850000|2024-08-28 10:27:30|177763.4|177673.4|177763.4|177673.4|177763.4|177673.4|177763.4|177673.4|1
1724840860000|2024-08-28 10:27:40|177766.4|177676.4|177760.2|177670.2|177766.4|177676.4|177757.4|177667.4|11
1724840870000|2024-08-28 10:27:50|177760|177670|177750.2|177660.2|177760.1|177670.1|177748.6|177658.6|6
1724840880000|2024-08-28 10:28:00|177749.9|177659.9|177693.5|177603.5|177749.9|177659.9|177687.5|177597.5|10
1724840890000|2024-08-28 10:28:10|177695.6|177605.6|177692.9|177602.9|177695.6|177605.6|177692.9|177602.9|4
1724840900000|2024-08-28 10:28:20|177693.1|177603.1|177719.9|177629.9|177723.7|177633.7|177693.1|177603.1|9
1724840910000|2024-08-28 10:28:30|177718.1|177628.1|177689.4|177599.4|177718.1|177628.1|177686.5|177596.5|9
1724840920000|2024-08-28 10:28:40|177688.1|177598.1|177651.7|177561.7|177689.9|177599.9|177645.9|177555.9|13
1724840930000|2024-08-28 10:28:50|177652.1|177562.1|177649.5|177559.5|177652.3|177562.3|177648.4|177558.4|12
1724840940000|2024-08-28 10:29:00|177650.9|177560.9|177649.7|177559.7|177650.9|177560.9|177649.7|177559.7|3
1724840950000|2024-08-28 10:29:10|177649.8|177559.8|177648.9|177558.9|177651.4|177561.4|177648.9|177558.9|3
1724840960000|2024-08-28 10:29:20|177651.6|177561.6|177654.1|177564.1|177654.1|177564.1|177650.5|177560.5|8
1724840970000|2024-08-28 10:29:30|177657.5|177567.5|177668.4|177578.4|177668.4|177578.4|177657.3|177567.3|15
1724840980000|2024-08-28 10:29:40|177668.2|177578.2|177670.7|177580.7|177670.7|177580.7|177662.8|177572.8|17
1724840990000|2024-08-28 10:29:50|177670.8|177580.8|177673.5|177583.5|177675|177585|177670.8|177580.8|13
1724841000000|2024-08-28 10:30:00|177672|177582|177661.7|177571.7|177672.1|177582.1|177660.7|177570.7|25
1724841010000|2024-08-28 10:30:10|177660.9|177570.9|177659.5|177569.5|177660.9|177570.9|177659.5|177569.5|2
1724841020000|2024-08-28 10:30:20|177659.7|177569.7|177675.9|177585.9|177676.8|177586.8|177659.7|177569.7|7
1724841030000|2024-08-28 10:30:30|177676|177586|177678.7|177588.7|177680.3|177590.3|177676|177586|9
1724841040000|2024-08-28 10:30:40|177680.7|177590.7|177677.6|177587.6|177680.7|177590.7|177677.6|177587.6|4
1724841050000|2024-08-28 10:30:50|177676|177586|177684.7|177594.7|177684.7|177594.7|177676|177586|4
1724841060000|2024-08-28 10:31:00|177684.4|177594.4|177700.5|177610.5|177700.5|177610.5|177684.4|177594.4|10
1724841070000|2024-08-28 10:31:10|177700.8|177610.8|177704.1|177614.1|177705.9|177615.9|177698.8|177608.8|11
1724841080000|2024-08-28 10:31:20|177704.2|177614.2|177707.2|177617.2|177707.2|177617.2|177703.4|177613.4|9
1724841090000|2024-08-28 10:31:30|177703.8|177613.8|177707.3|177617.3|177707.3|177617.3|177703.7|177613.7|5
1724841100000|2024-08-28 10:31:40|177709.4|177619.4|177714.1|177624.1|177714.1|177624.1|177706.4|177616.4|10
1724841110000|2024-08-28 10:31:50|177714.7|177624.7|177700.5|177610.5|177714.7|177624.7|177700.5|177610.5|6
1724841120000|2024-08-28 10:32:00|177699.2|177609.2|177702.6|177612.6|177704.7|177614.7|177699.2|177609.2|11
1724841130000|2024-08-28 10:32:10|177704.9|177614.9|177705.1|177615.1|177705.1|177615.1|177702.7|177612.7|4
1724841140000|2024-08-28 10:32:20|177704.2|177614.2|177701.5|177611.5|177704.2|177614.2|177698.1|177608.1|4
1724841160000|2024-08-28 10:32:40|177699.3|177609.3|177700.2|177610.2|177702.2|177612.2|177699.3|177609.3|11
1724841170000|2024-08-28 10:32:50|177701.2|177611.2|177703.5|177613.5|177703.5|177613.5|177701.2|177611.2|4
1724841180000|2024-08-28 10:33:00|177701.2|177611.2|177708.7|177618.7|177711.7|177621.7|177701.2|177611.2|15
1724841190000|2024-08-28 10:33:10|177705.3|177615.3|177701.3|177611.3|177705.3|177615.3|177699.4|177609.4|13
1724841200000|2024-08-28 10:33:20|177700.2|177610.2|177701.3|177611.3|177701.3|177611.3|177700.2|177610.2|4
1724841210000|2024-08-28 10:33:30|177699.2|177609.2|177701.5|177611.5|177701.5|177611.5|177699.2|177609.2|5
1724841220000|2024-08-28 10:33:40|177702.3|177612.3|177693|177603|177702.4|177612.4|177693|177603|14
1724841230000|2024-08-28 10:33:50|177693.1|177603.1|177692.9|177602.9|177695|177605|177688.9|177598.9|6
1724841240000|2024-08-28 10:34:00|177693.1|177603.1|177699.5|177609.5|177699.5|177609.5|177692.8|177602.8|7
1724841250000|2024-08-28 10:34:10|177699.6|177609.6|177666|177576|177699.6|177609.6|177659.2|177569.2|13
1724841260000|2024-08-28 10:34:20|177665.9|177575.9|177665.6|177575.6|177665.9|177575.9|177661|177571|16
1724841270000|2024-08-28 10:34:30|177667.2|177577.2|177663.3|177573.3|177667.2|177577.2|177663.3|177573.3|10
1724841280000|2024-08-28 10:34:40|177663.2|177573.2|177660.2|177570.2|177664.9|177574.9|177660.2|177570.2|10
1724841290000|2024-08-28 10:34:50|177660.3|177570.3|177658.5|177568.5|177665.8|177575.8|177658.5|177568.5|12
1724841300000|2024-08-28 10:35:00|177659.7|177569.7|177667.8|177577.8|177667.8|177577.8|177658.4|177568.4|16
1724841310000|2024-08-28 10:35:10|177667.7|177577.7|177671.5|177581.5|177673|177583|177667.3|177577.3|12
1724841320000|2024-08-28 10:35:20|177672.6|177582.6|177675.8|177585.8|177676.7|177586.7|177671.6|177581.6|14
1724841330000|2024-08-28 10:35:30|177677.4|177587.4|177748.6|177658.6|177751.7|177661.7|177677.3|177587.3|14
1724841340000|2024-08-28 10:35:40|177750.3|177660.3|177744.9|177654.9|177750.7|177660.7|177744.9|177654.9|8
1724841350000|2024-08-28 10:35:50|177725.8|177635.8|177732.3|177642.3|177733.1|177643.1|177725.8|177635.8|5
1724841360000|2024-08-28 10:36:00|177685.2|177595.2|177694|177604|177694.1|177604.1|177685.2|177595.2|6
1724841370000|2024-08-28 10:36:10|177695.8|177605.8|177714.7|177624.7|177714.7|177624.7|177695.8|177605.8|13
1724841380000|2024-08-28 10:36:20|177717.8|177627.8|177718.4|177628.4|177720.9|177630.9|177715.7|177625.7|10
1724841390000|2024-08-28 10:36:30|177718.5|177628.5|177711.8|177621.8|177718.6|177628.6|177709.6|177619.6|21
1724841400000|2024-08-28 10:36:40|177711.7|177621.7|177710.2|177620.2|177719.8|177629.8|177706.8|177616.8|19
1724841410000|2024-08-28 10:36:50|177713.3|177623.3|177706.8|177616.8|177713.9|177623.9|177705.6|177615.6|16
1724841420000|2024-08-28 10:37:00|177707.7|177617.7|177713.7|177623.7|177713.8|177623.8|177707.7|177617.7|10
1724841430000|2024-08-28 10:37:10|177716.3|177626.3|177707.3|177617.3|177716.3|177626.3|177707.3|177617.3|10
1724841440000|2024-08-28 10:37:20|177707.2|177617.2|177699.5|177609.5|177707.2|177617.2|177698.7|177608.7|6
1724841450000|2024-08-28 10:37:30|177696.2|177606.2|177666.5|177576.5|177697.5|177607.5|177666.5|177576.5|15
1724841460000|2024-08-28 10:37:40|177667.9|177577.9|177672.1|177582.1|177673.1|177583.1|177667.9|177577.9|8
1724841470000|2024-08-28 10:37:50|177673.5|177583.5|177673.6|177583.6|177675.4|177585.4|177667.4|177577.4|11
1724841480000|2024-08-28 10:38:00|177673.2|177583.2|177673.8|177583.8|177673.8|177583.8|177673.2|177583.2|3
1724841490000|2024-08-28 10:38:10|177675.6|177585.6|177672.1|177582.1|177675.6|177585.6|177665.2|177575.2|10
1724841500000|2024-08-28 10:38:20|177674.1|177584.1|177698.4|177608.4|177698.4|177608.4|177660.3|177570.3|22
1724841510000|2024-08-28 10:38:30|177705.2|177615.2|177706.4|177616.4|177708.8|177618.8|177702.7|177612.7|7
1724841520000|2024-08-28 10:38:40|177709.1|177619.1|177702.9|177612.9|177709.1|177619.1|177700|177610|16
1724841530000|2024-08-28 10:38:50|177704.5|177614.5|177692.4|177602.4|177704.5|177614.5|177692.1|177602.1|13
1724841540000|2024-08-28 10:39:00|177695.4|177605.4|177694.4|177604.4|177697.3|177607.3|177691.3|177601.3|7
1724841550000|2024-08-28 10:39:10|177696|177606|177693.9|177603.9|177696.2|177606.2|177689.3|177599.3|9
1724841560000|2024-08-28 10:39:20|177694.8|177604.8|177693.6|177603.6|177696.8|177606.8|177693.6|177603.6|4
1724841570000|2024-08-28 10:39:30|177696.8|177606.8|177695.2|177605.2|177697.8|177607.8|177689.3|177599.3|8
1724841580000|2024-08-28 10:39:40|177695.4|177605.4|177692.6|177602.6|177698.7|177608.7|177692.6|177602.6|9
1724841590000|2024-08-28 10:39:50|177697.9|177607.9|177695.8|177605.8|177700.2|177610.2|177693.6|177603.6|7
1724841600000|2024-08-28 10:40:00|177698.1|177608.1|177685.6|177595.6|177700.5|177610.5|177679.6|177589.6|13
1724841610000|2024-08-28 10:40:10|177687.3|177597.3|177680.3|177590.3|177687.3|177597.3|177680.3|177590.3|2
1724841620000|2024-08-28 10:40:20|177678|177588|177688.2|177598.2|177688.4|177598.4|177677.9|177587.9|12
1724841630000|2024-08-28 10:40:30|177690|177600|177678|177588|177690|177600|177674.9|177584.9|12
1724841640000|2024-08-28 10:40:40|177678.8|177588.8|177677.4|177587.4|177681.8|177591.8|177677.4|177587.4|13
1724841650000|2024-08-28 10:40:50|177676.6|177586.6|177675.7|177585.7|177680.1|177590.1|177674.6|177584.6|11
1724841660000|2024-08-28 10:41:00|177676|177586|177672.4|177582.4|177676.6|177586.6|177672.3|177582.3|16
1724841670000|2024-08-28 10:41:10|177674.9|177584.9|177674.7|177584.7|177676.4|177586.4|177672.3|177582.3|5
1724841680000|2024-08-28 10:41:20|177674.9|177584.9|177677.2|177587.2|177677.2|177587.2|177667.5|177577.5|11
1724841690000|2024-08-28 10:41:30|177676.4|177586.4|177677.1|177587.1|177677.1|177587.1|177674.8|177584.8|9
1724841700000|2024-08-28 10:41:40|177676.2|177586.2|177670.9|177580.9|177676.2|177586.2|177670.9|177580.9|9
1724841710000|2024-08-28 10:41:50|177674.1|177584.1|177670.5|177580.5|177674.1|177584.1|177670.5|177580.5|7
1724841720000|2024-08-28 10:42:00|177671.4|177581.4|177673.3|177583.3|177673.3|177583.3|177669.7|177579.7|6
1724841730000|2024-08-28 10:42:10|177672.2|177582.2|177672.5|177582.5|177675|177585|177671.4|177581.4|11
1724841740000|2024-08-28 10:42:20|177675|177585|177654.8|177564.8|177675|177585|177654.7|177564.7|16
1724841760000|2024-08-28 10:42:40|177653.2|177563.2|177638.7|177548.7|177653.2|177563.2|177638.1|177548.1|15
1724841770000|2024-08-28 10:42:50|177638.8|177548.8|177645.9|177555.9|177645.9|177555.9|177638.8|177548.8|10
1724841780000|2024-08-28 10:43:00|177644.1|177554.1|177649|177559|177649|177559|177640.8|177550.8|12
1724841790000|2024-08-28 10:43:10|177650.6|177560.6|177653.5|177563.5|177653.9|177563.9|177650.1|177560.1|6
1724841800000|2024-08-28 10:43:20|177653.6|177563.6|177653.9|177563.9|177653.9|177563.9|177653.6|177563.6|4
1724841810000|2024-08-28 10:43:30|177654|177564|177654.4|177564.4|177655.4|177565.4|177653.1|177563.1|9
1724841820000|2024-08-28 10:43:40|177655.9|177565.9|177675.2|177585.2|177675.2|177585.2|177655.9|177565.9|5
1724841830000|2024-08-28 10:43:50|177672.3|177582.3|177691.1|177601.1|177691.1|177601.1|177672.3|177582.3|13
1724841840000|2024-08-28 10:44:00|177688.4|177598.4|177695.7|177605.7|177695.7|177605.7|177688.4|177598.4|4
1724841850000|2024-08-28 10:44:10|177693.7|177603.7|177697|177607|177702.2|177612.2|177693.6|177603.6|9
1724841860000|2024-08-28 10:44:20|177698|177608|177701.5|177611.5|177703.2|177613.2|177698|177608|5
1724841870000|2024-08-28 10:44:30|177704.2|177614.2|177704.3|177614.3|177704.8|177614.8|177704.2|177614.2|6
1724841880000|2024-08-28 10:44:40|177701.6|177611.6|177703.6|177613.6|177706.3|177616.3|177700.5|177610.5|12
1724841890000|2024-08-28 10:44:50|177703.5|177613.5|177696|177606|177711.2|177621.2|177694|177604|16
1724841900000|2024-08-28 10:45:00|177695.6|177605.6|177686.3|177596.3|177695.6|177605.6|177677.5|177587.5|24
1724841910000|2024-08-28 10:45:10|177686|177596|177686.2|177596.2|177686.3|177596.3|177683.6|177593.6|13
1724841920000|2024-08-28 10:45:20|177686.3|177596.3|177687|177597|177689.8|177599.8|177684.4|177594.4|19
1724841930000|2024-08-28 10:45:30|177684.5|177594.5|177679.8|177589.8|177684.5|177594.5|177677.3|177587.3|15
1724841940000|2024-08-28 10:45:40|177681.5|177591.5|177688.7|177598.7|177688.7|177598.7|177679.8|177589.8|16
1724841950000|2024-08-28 10:45:50|177690.3|177600.3|177694|177604|177694.4|177604.4|177690.3|177600.3|9
1724841960000|2024-08-28 10:46:00|177692|177602|177701|177611|177701.9|177611.9|177691.3|177601.3|11
1724841970000|2024-08-28 10:46:10|177701.9|177611.9|177706.8|177616.8|177707.9|177617.9|177697.8|177607.8|9
1724841980000|2024-08-28 10:46:20|177705.7|177615.7|177704.8|177614.8|177705.9|177615.9|177703.9|177613.9|6
1724841990000|2024-08-28 10:46:30|177704.9|177614.9|177710.3|177620.3|177710.3|177620.3|177704.9|177614.9|8
1724842000000|2024-08-28 10:46:40|177711.2|177621.2|177780.4|177690.4|177809|177719|177700.9|177610.9|13
1724842010000|2024-08-28 10:46:50|177781.5|177691.5|177754.8|177664.8|177781.5|177691.5|177740.9|177650.9|21
1724842020000|2024-08-28 10:47:00|177758.6|177668.6|177771.3|177681.3|177774.6|177684.6|177758.2|177668.2|16
1724842030000|2024-08-28 10:47:10|177772.4|177682.4|177778.8|177688.8|177780.6|177690.6|177772.4|177682.4|12
1724842040000|2024-08-28 10:47:20|177779.5|177689.5|177798|177708|177798|177708|177779.5|177689.5|17
1724842050000|2024-08-28 10:47:30|177795.6|177705.6|177809.7|177719.7|177810|177720|177795.6|177705.6|7
1724842060000|2024-08-28 10:47:40|177810.3|177720.3|177787|177697|177811.1|177721.1|177780.9|177690.9|11
1724842070000|2024-08-28 10:47:50|177789|177699|177793.4|177703.4|177794.2|177704.2|177785.7|177695.7|17
1724842080000|2024-08-28 10:48:00|177795|177705|177795.2|177705.2|177797|177707|177794.6|177704.6|11
1724842090000|2024-08-28 10:48:10|177795.3|177705.3|177787.4|177697.4|177795.3|177705.3|177785.5|177695.5|7
1724842100000|2024-08-28 10:48:20|177788.1|177698.1|177795.2|177705.2|177795.8|177705.8|177787.5|177697.5|17
1724842110000|2024-08-28 10:48:30|177794.4|177704.4|177794.2|177704.2|177794.4|177704.4|177794.2|177704.2|3
1724842120000|2024-08-28 10:48:40|177794.5|177704.5|177788.7|177698.7|177794.5|177704.5|177786.7|177696.7|9
1724842130000|2024-08-28 10:48:50|177788.6|177698.6|177790.2|177700.2|177790.2|177700.2|177786.5|177696.5|4
1724842140000|2024-08-28 10:49:00|177790.1|177700.1|177787|177697|177790.1|177700.1|177787|177697|9
1724842150000|2024-08-28 10:49:10|177786.2|177696.2|177789.4|177699.4|177789.4|177699.4|177786.2|177696.2|6
1724842160000|2024-08-28 10:49:20|177789.3|177699.3|177780.3|177690.3|177789.3|177699.3|177776.2|177686.2|12
1724842170000|2024-08-28 10:49:30|177775.8|177685.8|177774.5|177684.5|177778.2|177688.2|177770.9|177680.9|16
1724842180000|2024-08-28 10:49:40|177774.4|177684.4|177762.7|177672.7|177777.3|177687.3|177762.7|177672.7|22
1724842190000|2024-08-28 10:49:50|177762|177672|177769.8|177679.8|177769.8|177679.8|177762|177672|19
1724842200000|2024-08-28 10:50:00|177769.6|177679.6|177754.5|177664.5|177769.7|177679.7|177754.5|177664.5|21
1724842210000|2024-08-28 10:50:10|177756.3|177666.3|177751.6|177661.6|177756.3|177666.3|177750.7|177660.7|14
1724842220000|2024-08-28 10:50:20|177749.8|177659.8|177751.9|177661.9|177751.9|177661.9|177746.7|177656.7|7
1724842230000|2024-08-28 10:50:30|177750.7|177660.7|177735.9|177645.9|177750.7|177660.7|177730|177640|18
1724842240000|2024-08-28 10:50:40|177737.2|177647.2|177741|177651|177749.8|177659.8|177737.2|177647.2|12
1724842250000|2024-08-28 10:50:50|177743.9|177653.9|177745.4|177655.4|177745.4|177655.4|177742.3|177652.3|5
1724842260000|2024-08-28 10:51:00|177746.2|177656.2|177749.8|177659.8|177749.9|177659.9|177746.2|177656.2|6
1724842270000|2024-08-28 10:51:10|177750.6|177660.6|177750.2|177660.2|177752.5|177662.5|177747.5|177657.5|8
1724842280000|2024-08-28 10:51:20|177749.4|177659.4|177755.2|177665.2|177755.9|177665.9|177748.4|177658.4|10
1724842290000|2024-08-28 10:51:30|177758.1|177668.1|177766.1|177676.1|177766.1|177676.1|177753.4|177663.4|11
1724842300000|2024-08-28 10:51:40|177767|177677|177758.5|177668.5|177767|177677|177758.5|177668.5|7
1724842310000|2024-08-28 10:51:50|177760.2|177670.2|177813.2|177723.2|177813.2|177723.2|177760.2|177670.2|8
1724842320000|2024-08-28 10:52:00|177814.8|177724.8|177815.1|177725.1|177815.9|177725.9|177812.4|177722.4|11
1724842330000|2024-08-28 10:52:10|177814.2|177724.2|177815.7|177725.7|177815.7|177725.7|177813.8|177723.8|4
1724842340000|2024-08-28 10:52:20|177816|177726|177815.1|177725.1|177816|177726|177812.5|177722.5|9
1724842350000|2024-08-28 10:52:30|177815.8|177725.8|177813.3|177723.3|177816.2|177726.2|177813.3|177723.3|7
1724842360000|2024-08-28 10:52:40|177812.1|177722.1|177803.3|177713.3|177812.1|177722.1|177799.4|177709.4|5
1724842370000|2024-08-28 10:52:50|177800.2|177710.2|177800.2|177710.2|177800.2|177710.2|177800.2|177710.2|1
1724842380000|2024-08-28 10:53:00|177800.9|177710.9|177808.6|177718.6|177810.5|177720.5|177800.9|177710.9|7
1724842390000|2024-08-28 10:53:10|177808.5|177718.5|177807.1|177717.1|177809.2|177719.2|177806.7|177716.7|6
1724842400000|2024-08-28 10:53:20|177807.3|177717.3|177778.2|177688.2|177808|177718|177775.1|177685.1|15
1724842410000|2024-08-28 10:53:30|177779.6|177689.6|177784.7|177694.7|177784.7|177694.7|177779.6|177689.6|4
1724842420000|2024-08-28 10:53:40|177785.4|177695.4|177801.7|177711.7|177801.7|177711.7|177781.6|177691.6|5
1724842430000|2024-08-28 10:53:50|177803.7|177713.7|177804.1|177714.1|177804.3|177714.3|177803.6|177713.6|4
1724842440000|2024-08-28 10:54:00|177803.7|177713.7|177808.1|177718.1|177808.1|177718.1|177801.5|177711.5|8
1724842450000|2024-08-28 10:54:10|177808|177718|177794.8|177704.8|177808|177718|177794.8|177704.8|13
1724842460000|2024-08-28 10:54:20|177796.1|177706.1|177800.7|177710.7|177801.9|177711.9|177796.1|177706.1|9
1724842470000|2024-08-28 10:54:30|177800.6|177710.6|177799.8|177709.8|177800.6|177710.6|177799.8|177709.8|4
1724842480000|2024-08-28 10:54:40|177798.9|177708.9|177793.8|177703.8|177798.9|177708.9|177791.9|177701.9|12
1724842490000|2024-08-28 10:54:50|177793.7|177703.7|177787.5|177697.5|177796|177706|177786.6|177696.6|14
1724842500000|2024-08-28 10:55:00|177787|177697|177783.4|177693.4|177789.9|177699.9|177782.3|177692.3|13
1724842510000|2024-08-28 10:55:10|177783.3|177693.3|177796.4|177706.4|177796.8|177706.8|177783.3|177693.3|15
1724842520000|2024-08-28 10:55:20|177794.7|177704.7|177791.6|177701.6|177794.7|177704.7|177791.3|177701.3|7
1724842530000|2024-08-28 10:55:30|177791.7|177701.7|177779.2|177689.2|177791.7|177701.7|177779.2|177689.2|7
1724842540000|2024-08-28 10:55:40|177778.1|177688.1|177771.2|177681.2|177778.1|177688.1|177771.1|177681.1|5
1724842550000|2024-08-28 10:55:50|177771.4|177681.4|177766.9|177676.9|177771.4|177681.4|177766.9|177676.9|6
1724842560000|2024-08-28 10:56:00|177768.6|177678.6|177765.7|177675.7|177770.1|177680.1|177765.7|177675.7|11
1724842570000|2024-08-28 10:56:10|177767.1|177677.1|177767.6|177677.6|177772|177682|177767.1|177677.1|12
1724842580000|2024-08-28 10:56:20|177768.8|177678.8|177766.9|177676.9|177768.8|177678.8|177766.9|177676.9|2
1724842590000|2024-08-28 10:56:30|177766.8|177676.8|177763.2|177673.2|177766.8|177676.8|177758.7|177668.7|8
1724842600000|2024-08-28 10:56:40|177763.1|177673.1|177763.8|177673.8|177764.7|177674.7|177762.9|177672.9|6
1724842610000|2024-08-28 10:56:50|177709.5|177619.5|177719|177629|177723.2|177633.2|177709.2|177619.2|8
1724842620000|2024-08-28 10:57:00|177726.5|177636.5|177739|177649|177742.5|177652.5|177726.5|177636.5|12
1724842630000|2024-08-28 10:57:10|177738.4|177648.4|177741.5|177651.5|177741.5|177651.5|177733.2|177643.2|11
1724842640000|2024-08-28 10:57:20|177746.5|177656.5|177739.5|177649.5|177746.7|177656.7|177739.5|177649.5|8
1724842650000|2024-08-28 10:57:30|177744.4|177654.4|177744.6|177654.6|177744.7|177654.7|177744.4|177654.4|3
1724842660000|2024-08-28 10:57:40|177744.7|177654.7|177748.7|177658.7|177748.7|177658.7|177744.7|177654.7|5
1724842670000|2024-08-28 10:57:50|177744.3|177654.3|177717.3|177627.3|177744.3|177654.3|177704.4|177614.4|17
1724842680000|2024-08-28 10:58:00|177712.2|177622.2|177716|177626|177717.6|177627.6|177712.2|177622.2|9
1724842690000|2024-08-28 10:58:10|177714.5|177624.5|177716.5|177626.5|177716.5|177626.5|177713.6|177623.6|7
1724842700000|2024-08-28 10:58:20|177716.8|177626.8|177717.1|177627.1|177717.1|177627.1|177716.6|177626.6|3
1724842710000|2024-08-28 10:58:30|177717|177627|177711.2|177621.2|177717|177627|177708.1|177618.1|12
1724842720000|2024-08-28 10:58:40|177712.1|177622.1|177713.3|177623.3|177714.2|177624.2|177712.1|177622.1|5
1724842730000|2024-08-28 10:58:50|177708.3|177618.3|177710.2|177620.2|177714.7|177624.7|177706.6|177616.6|7
1724842740000|2024-08-28 10:59:00|177709.1|177619.1|177710.9|177620.9|177711.5|177621.5|177709.1|177619.1|10
1724842750000|2024-08-28 10:59:10|177711.2|177621.2|177711.2|177621.2|177711.3|177621.3|177711.2|177621.2|3
1724842760000|2024-08-28 10:59:20|177707.5|177617.5|177708.4|177618.4|177708.4|177618.4|177707.4|177617.4|3
1724842770000|2024-08-28 10:59:30|177703.2|177613.2|177705.7|177615.7|177710.1|177620.1|177702.9|177612.9|7
1724842780000|2024-08-28 10:59:40|177707.8|177617.8|177700.6|177610.6|177709.2|177619.2|177700.4|177610.4|17
1724842790000|2024-08-28 10:59:50|177702.6|177612.6|177701.4|177611.4|177702.6|177612.6|177697.1|177607.1|10
1724842800000|2024-08-28 11:00:00|177699.4|177609.4|177701.4|177611.4|177701.8|177611.8|177697.8|177607.8|8
1724842810000|2024-08-28 11:00:10|177700.5|177610.5|177694.5|177604.5|177701.9|177611.9|177693|177603|6
1724842820000|2024-08-28 11:00:20|177697|177607|177696.7|177606.7|177702.9|177612.9|177692.4|177602.4|23
1724842830000|2024-08-28 11:00:30|177698.8|177608.8|177692.4|177602.4|177698.8|177608.8|177689.8|177599.8|8
1724842840000|2024-08-28 11:00:40|177697.8|177607.8|177703.2|177613.2|177703.2|177613.2|177697.8|177607.8|3
1724842850000|2024-08-28 11:00:50|177703.4|177613.4|177699.5|177609.5|177703.4|177613.4|177699.5|177609.5|4
1724842860000|2024-08-28 11:01:00|177696.1|177606.1|177700.6|177610.6|177702.4|177612.4|177695.4|177605.4|6
1724842870000|2024-08-28 11:01:10|177699.8|177609.8|177686.5|177596.5|177703.6|177613.6|177684.9|177594.9|4
1724842880000|2024-08-28 11:01:20|177687.3|177597.3|177685.4|177595.4|177687.3|177597.3|177682.9|177592.9|6
1724842890000|2024-08-28 11:01:30|177684.6|177594.6|177684.5|177594.5|177685.3|177595.3|177684.5|177594.5|6
1724842910000|2024-08-28 11:01:50|177684.9|177594.9|177676.3|177586.3|177686.5|177596.5|177673.1|177583.1|4
1724842920000|2024-08-28 11:02:00|177681.1|177591.1|177661.9|177571.9|177681.1|177591.1|177660.9|177570.9|17
1724842930000|2024-08-28 11:02:10|177661.8|177571.8|177673.7|177583.7|177673.7|177583.7|177661.8|177571.8|8
1724842940000|2024-08-28 11:02:20|177675.6|177585.6|177675.7|177585.7|177675.7|177585.7|177675.6|177585.6|2
1724842950000|2024-08-28 11:02:30|177673.9|177583.9|177672.9|177582.9|177674.9|177584.9|177664.1|177574.1|12
1724842960000|2024-08-28 11:02:40|177673|177583|177674.2|177584.2|177674.2|177584.2|177673|177583|4
1724842970000|2024-08-28 11:02:50|177675.1|177585.1|177674.6|177584.6|177676.1|177586.1|177674.6|177584.6|5
1724842980000|2024-08-28 11:03:00|177674.7|177584.7|177681.9|177591.9|177681.9|177591.9|177674.7|177584.7|7
1724842990000|2024-08-28 11:03:10|177683|177593|177683.2|177593.2|177683.2|177593.2|177678.8|177588.8|6
1724843000000|2024-08-28 11:03:20|177683.9|177593.9|177684.4|177594.4|177685.5|177595.5|177683.6|177593.6|9
1724843010000|2024-08-28 11:03:30|177684.5|177594.5|177684.5|177594.5|177684.5|177594.5|177684.5|177594.5|1
1724843020000|2024-08-28 11:03:40|177685.2|177595.2|177685|177595|177685.2|177595.2|177685|177595|3
1724843030000|2024-08-28 11:03:50|177685.3|177595.3|177685.3|177595.3|177685.3|177595.3|177685.3|177595.3|1
1724843040000|2024-08-28 11:04:00|177685.7|177595.7|177685.5|177595.5|177685.7|177595.7|177684.9|177594.9|6
1724843050000|2024-08-28 11:04:10|177681.9|177591.9|177685.2|177595.2|177685.7|177595.7|177681.9|177591.9|6
1724843060000|2024-08-28 11:04:20|177675.6|177585.6|177678.5|177588.5|177678.5|177588.5|177675.6|177585.6|8
1724843070000|2024-08-28 11:04:30|177676.5|177586.5|177677.6|177587.6|177677.6|177587.6|177675.4|177585.4|5
1724843080000|2024-08-28 11:04:40|177680.1|177590.1|177680.7|177590.7|177680.9|177590.9|177680.1|177590.1|4
1724843090000|2024-08-28 11:04:50|177681.6|177591.6|177678.9|177588.9|177681.7|177591.7|177678.9|177588.9|8
1724843100000|2024-08-28 11:05:00|177676.2|177586.2|177679.9|177589.9|177679.9|177589.9|177667.8|177577.8|12
1724843110000|2024-08-28 11:05:10|177681.1|177591.1|177678.2|177588.2|177681.1|177591.1|177678.2|177588.2|3
1724843120000|2024-08-28 11:05:20|177678.5|177588.5|177678.9|177588.9|177679.2|177589.2|177674|177584|11
1724843130000|2024-08-28 11:05:30|177680.1|177590.1|177674.3|177584.3|177680.1|177590.1|177673.9|177583.9|13
1724843140000|2024-08-28 11:05:40|177672.6|177582.6|177675|177585|177679|177589|177664.9|177574.9|9
1724843150000|2024-08-28 11:05:50|177677.4|177587.4|177680.9|177590.9|177680.9|177590.9|177675|177585|8
1724843160000|2024-08-28 11:06:00|177682.7|177592.7|177672.5|177582.5|177684.7|177594.7|177672.5|177582.5|7
1724843180000|2024-08-28 11:06:20|177673.2|177583.2|177673.6|177583.6|177673.6|177583.6|177672.8|177582.8|6
1724843190000|2024-08-28 11:06:30|177674.2|177584.2|177672|177582|177674.2|177584.2|177672|177582|3
1724843200000|2024-08-28 11:06:40|177671.8|177581.8|177671.7|177581.7|177675.2|177585.2|177670.6|177580.6|9
1724843210000|2024-08-28 11:06:50|177671.6|177581.6|177673.6|177583.6|177674.2|177584.2|177671.2|177581.2|9
1724843220000|2024-08-28 11:07:00|177674.2|177584.2|177648.9|177558.9|177674.2|177584.2|177648.7|177558.7|19
1724843230000|2024-08-28 11:07:10|177649.7|177559.7|177649.3|177559.3|177652.7|177562.7|177649.3|177559.3|7
1724843240000|2024-08-28 11:07:20|177652.7|177562.7|177647.4|177557.4|177654|177564|177640.3|177550.3|10
1724843250000|2024-08-28 11:07:30|177647.5|177557.5|177647.6|177557.6|177649|177559|177644.8|177554.8|13
1724843260000|2024-08-28 11:07:40|177647.5|177557.5|177648.8|177558.8|177649.2|177559.2|177645|177555|16
1724843270000|2024-08-28 11:07:50|177647.8|177557.8|177665.2|177575.2|177665.8|177575.8|177633.9|177543.9|7
1724843280000|2024-08-28 11:08:00|177667.8|177577.8|177667.7|177577.7|177670.7|177580.7|177667|177577|11
1724843290000|2024-08-28 11:08:10|177667.6|177577.6|177670.8|177580.8|177671.6|177581.6|177665.9|177575.9|11
1724843310000|2024-08-28 11:08:30|177671.5|177581.5|177668.7|177578.7|177673|177583|177668.7|177578.7|8
1724843320000|2024-08-28 11:08:40|177669.7|177579.7|177669.1|177579.1|177670|177580|177669.1|177579.1|4
1724843330000|2024-08-28 11:08:50|177670.7|177580.7|177676|177586|177676|177586|177670.7|177580.7|11
1724843340000|2024-08-28 11:09:00|177675.7|177585.7|177676.3|177586.3|177676.3|177586.3|177675.7|177585.7|2
1724843350000|2024-08-28 11:09:10|177676.2|177586.2|177676.5|177586.5|177677|177587|177676.2|177586.2|5
1724843360000|2024-08-28 11:09:20|177677.1|177587.1|177722.2|177632.2|177727.1|177637.1|177670.3|177580.3|15
1724843370000|2024-08-28 11:09:30|177722.7|177632.7|177730.3|177640.3|177731.1|177641.1|177722.5|177632.5|11
1724843380000|2024-08-28 11:09:40|177731.7|177641.7|177729.8|177639.8|177732.3|177642.3|177729.8|177639.8|8
1724843390000|2024-08-28 11:09:50|177728.1|177638.1|177727.1|177637.1|177730.3|177640.3|177727.1|177637.1|7
1724843400000|2024-08-28 11:10:00|177725.7|177635.7|177727.3|177637.3|177729.6|177639.6|177724.2|177634.2|19
1724843410000|2024-08-28 11:10:10|177727.7|177637.7|177722.6|177632.6|177732|177642|177712.1|177622.1|21
1724843420000|2024-08-28 11:10:20|177720|177630|177721.8|177631.8|177721.8|177631.8|177719.5|177629.5|11
1724843430000|2024-08-28 11:10:30|177720.8|177630.8|177729|177639|177740.9|177650.9|177720.8|177630.8|22
1724843440000|2024-08-28 11:10:40|177730.3|177640.3|177730.9|177640.9|177731.9|177641.9|177724.7|177634.7|12
1724843450000|2024-08-28 11:10:50|177728|177638|177726.4|177636.4|177728|177638|177722.8|177632.8|14
1724843460000|2024-08-28 11:11:00|177726.3|177636.3|177736.5|177646.5|177736.5|177646.5|177724.9|177634.9|12
1724843470000|2024-08-28 11:11:10|177736.3|177646.3|177734.6|177644.6|177737.5|177647.5|177732.3|177642.3|10
1724843480000|2024-08-28 11:11:20|177738.6|177648.6|177734.4|177644.4|177738.6|177648.6|177731.2|177641.2|12
1724843490000|2024-08-28 11:11:30|177734.5|177644.5|177738.2|177648.2|177742|177652|177733.9|177643.9|8
1724843500000|2024-08-28 11:11:40|177739.2|177649.2|177734.2|177644.2|177739.2|177649.2|177726.5|177636.5|11
1724843510000|2024-08-28 11:11:50|177735|177645|177714.9|177624.9|177735.3|177645.3|177713.1|177623.1|14
1724843520000|2024-08-28 11:12:00|177709|177619|177718.8|177628.8|177718.8|177628.8|177709|177619|8
1724843530000|2024-08-28 11:12:10|177719.1|177629.1|177717.7|177627.7|177719.3|177629.3|177716.7|177626.7|5
1724843540000|2024-08-28 11:12:20|177713.2|177623.2|177704.4|177614.4|177713.2|177623.2|177701.4|177611.4|10
1724843550000|2024-08-28 11:12:30|177705.2|177615.2|177679.4|177589.4|177705.2|177615.2|177679.4|177589.4|12
1724843560000|2024-08-28 11:12:40|177673.3|177583.3|177676.6|177586.6|177676.6|177586.6|177671.7|177581.7|5
1724843570000|2024-08-28 11:12:50|177678.6|177588.6|177674.9|177584.9|177678.6|177588.6|177674.3|177584.3|13
1724843580000|2024-08-28 11:13:00|177675|177585|177675.6|177585.6|177675.6|177585.6|177675|177585|2
1724843590000|2024-08-28 11:13:10|177675.7|177585.7|177671.7|177581.7|177675.7|177585.7|177670.7|177580.7|8
1724843600000|2024-08-28 11:13:20|177672|177582|177679.1|177589.1|177679.1|177589.1|177671.7|177581.7|7
1724843610000|2024-08-28 11:13:30|177682.1|177592.1|177725.4|177635.4|177726.9|177636.9|177682.1|177592.1|7
1724843620000|2024-08-28 11:13:40|177724.9|177634.9|177742.5|177652.5|177748.8|177658.8|177724.9|177634.9|18
1724843630000|2024-08-28 11:13:50|177732.6|177642.6|177753.3|177663.3|177758|177668|177732.6|177642.6|14
1724843640000|2024-08-28 11:14:00|177751.7|177661.7|177742.3|177652.3|177751.7|177661.7|177740.2|177650.2|14
1724843650000|2024-08-28 11:14:10|177741.3|177651.3|177728.5|177638.5|177741.3|177651.3|177725.1|177635.1|13
1724843660000|2024-08-28 11:14:20|177728.8|177638.8|177731.2|177641.2|177733.8|177643.8|177728.8|177638.8|6
1724843670000|2024-08-28 11:14:30|177730.5|177640.5|177727.1|177637.1|177731.3|177641.3|177726.2|177636.2|11
1724843680000|2024-08-28 11:14:40|177725.4|177635.4|177725.9|177635.9|177725.9|177635.9|177725.4|177635.4|2
1724843690000|2024-08-28 11:14:50|177726.1|177636.1|177727.4|177637.4|177727.7|177637.7|177712.6|177622.6|12
1724843700000|2024-08-28 11:15:00|177729.2|177639.2|177728.1|177638.1|177729.4|177639.4|177725.6|177635.6|8
1724843710000|2024-08-28 11:15:10|177725.8|177635.8|177725.3|177635.3|177725.9|177635.9|177724|177634|10
1724843720000|2024-08-28 11:15:20|177724|177634|177713.8|177623.8|177724|177634|177709.8|177619.8|11
1724843730000|2024-08-28 11:15:30|177717.9|177627.9|177710.9|177620.9|177718.2|177628.2|177709|177619|7
1724843740000|2024-08-28 11:15:40|177710.6|177620.6|177704.4|177614.4|177710.6|177620.6|177703.1|177613.1|6
1724843750000|2024-08-28 11:15:50|177705.6|177615.6|177707.7|177617.7|177711.5|177621.5|177705.6|177615.6|12
1724843760000|2024-08-28 11:16:00|177705.2|177615.2|177715.8|177625.8|177717.7|177627.7|177705.2|177615.2|7
1724843770000|2024-08-28 11:16:10|177713|177623|177713.5|177623.5|177713.5|177623.5|177713|177623|4
1724843780000|2024-08-28 11:16:20|177712.7|177622.7|177709.4|177619.4|177712.7|177622.7|177706.1|177616.1|12
1724843790000|2024-08-28 11:16:30|177710.5|177620.5|177710.3|177620.3|177710.5|177620.5|177710.1|177620.1|3
1724843800000|2024-08-28 11:16:40|177709.3|177619.3|177708.8|177618.8|177709.3|177619.3|177706.8|177616.8|6
1724843810000|2024-08-28 11:16:50|177709.8|177619.8|177712.6|177622.6|177712.6|177622.6|177709.8|177619.8|2
1724843820000|2024-08-28 11:17:00|177713|177623|177710.1|177620.1|177714.1|177624.1|177710.1|177620.1|5
1724843830000|2024-08-28 11:17:10|177709.3|177619.3|177709.8|177619.8|177709.8|177619.8|177709.3|177619.3|3
1724843840000|2024-08-28 11:17:20|177709.4|177619.4|177707.8|177617.8|177709.5|177619.5|177707.7|177617.7|5
1724843850000|2024-08-28 11:17:30|177740.6|177650.6|177736.9|177646.9|177742.9|177652.9|177736.8|177646.8|19
1724843860000|2024-08-28 11:17:40|177737.3|177647.3|177730.3|177640.3|177737.3|177647.3|177730.3|177640.3|3
1724843870000|2024-08-28 11:17:50|177729.5|177639.5|177721.9|177631.9|177732|177642|177721.7|177631.7|9
1724843880000|2024-08-28 11:18:00|177722|177632|177727.4|177637.4|177728.2|177638.2|177722|177632|9
1724843890000|2024-08-28 11:18:10|177728.5|177638.5|177738.1|177648.1|177740.7|177650.7|177728.5|177638.5|13
1724843900000|2024-08-28 11:18:20|177739.2|177649.2|177726.7|177636.7|177739.2|177649.2|177719.9|177629.9|12
1724843910000|2024-08-28 11:18:30|177726.6|177636.6|177726.5|177636.5|177726.6|177636.6|177726.5|177636.5|2
1724843920000|2024-08-28 11:18:40|177726.7|177636.7|177727|177637|177727|177637|177726.7|177636.7|4
1724843930000|2024-08-28 11:18:50|177727.6|177637.6|177723.9|177633.9|177727.6|177637.6|177720.2|177630.2|5
1724843940000|2024-08-28 11:19:00|177723.2|177633.2|177722.5|177632.5|177723.2|177633.2|177722.3|177632.3|7
1724843950000|2024-08-28 11:19:10|177722.4|177632.4|177719.4|177629.4|177722.5|177632.5|177715.1|177625.1|8
1724843960000|2024-08-28 11:19:20|177719.5|177629.5|177719.5|177629.5|177719.5|177629.5|177719.5|177629.5|1
1724843970000|2024-08-28 11:19:30|177720.1|177630.1|177722.4|177632.4|177722.7|177632.7|177720.1|177630.1|6
1724843980000|2024-08-28 11:19:40|177722.8|177632.8|177722.8|177632.8|177722.8|177632.8|177722.8|177632.8|1
1724843990000|2024-08-28 11:19:50|177723.6|177633.6|177715|177625|177723.6|177633.6|177712.7|177622.7|6
1724844000000|2024-08-28 11:20:00|177715.1|177625.1|177716.8|177626.8|177716.8|177626.8|177715.1|177625.1|3
1724844010000|2024-08-28 11:20:10|177719.7|177629.7|177722.8|177632.8|177727.7|177637.7|177719.7|177629.7|14
1724844020000|2024-08-28 11:20:20|177723.4|177633.4|177726.1|177636.1|177726.2|177636.2|177723.4|177633.4|4
1724844030000|2024-08-28 11:20:30|177725.6|177635.6|177721.8|177631.8|177725.6|177635.6|177721.8|177631.8|10
1724844040000|2024-08-28 11:20:40|177722.4|177632.4|177721.8|177631.8|177723.6|177633.6|177721.7|177631.7|7
1724844050000|2024-08-28 11:20:50|177720.9|177630.9|177721.5|177631.5|177721.5|177631.5|177719.3|177629.3|8
1724844060000|2024-08-28 11:21:00|177722.3|177632.3|177735.7|177645.7|177745.1|177655.1|177720.5|177630.5|13
1724844070000|2024-08-28 11:21:10|177735.8|177645.8|177737|177647|177737|177647|177730.2|177640.2|12
1724844080000|2024-08-28 11:21:20|177736.7|177646.7|177734.5|177644.5|177736.7|177646.7|177734.3|177644.3|5
1724844090000|2024-08-28 11:21:30|177734.6|177644.6|177734.7|177644.7|177734.7|177644.7|177734.2|177644.2|4
1724844100000|2024-08-28 11:21:40|177736.7|177646.7|177735|177645|177739|177649|177734.5|177644.5|6
1724844110000|2024-08-28 11:21:50|177734.2|177644.2|177733.2|177643.2|177734.2|177644.2|177733.2|177643.2|4
1724844120000|2024-08-28 11:22:00|177732.5|177642.5|177733.2|177643.2|177733.2|177643.2|177731.7|177641.7|5
1724844130000|2024-08-28 11:22:10|177733.3|177643.3|177737.2|177647.2|177737.2|177647.2|177733.3|177643.3|5
1724844140000|2024-08-28 11:22:20|177737.4|177647.4|177734.8|177644.8|177737.8|177647.8|177734.8|177644.8|10
1724844150000|2024-08-28 11:22:30|177730.1|177640.1|177737.5|177647.5|177737.5|177647.5|177730.1|177640.1|13
1724844160000|2024-08-28 11:22:40|177737.6|177647.6|177737.7|177647.7|177737.7|177647.7|177737.6|177647.6|2
1724844170000|2024-08-28 11:22:50|177735.9|177645.9|177736.6|177646.6|177737.6|177647.6|177734.7|177644.7|8
1724844180000|2024-08-28 11:23:00|177734.2|177644.2|177733.2|177643.2|177736.3|177646.3|177731.7|177641.7|12
1724844200000|2024-08-28 11:23:20|177732.8|177642.8|177732.3|177642.3|177732.8|177642.8|177732.2|177642.2|6
1724844210000|2024-08-28 11:23:30|177731.2|177641.2|177729.7|177639.7|177731.2|177641.2|177729.7|177639.7|2
1724844220000|2024-08-28 11:23:40|177730.2|177640.2|177731|177641|177731.4|177641.4|177728.9|177638.9|7
1724844230000|2024-08-28 11:23:50|177731.2|177641.2|177730.9|177640.9|177731.4|177641.4|177730.7|177640.7|8
1724844240000|2024-08-28 11:24:00|177731|177641|177730|177640|177731.2|177641.2|177729.7|177639.7|7
1724844250000|2024-08-28 11:24:10|177730.8|177640.8|177735.4|177645.4|177737|177647|177730.8|177640.8|8
1724844260000|2024-08-28 11:24:20|177734.9|177644.9|177734.7|177644.7|177737|177647|177734.6|177644.6|6
1724844270000|2024-08-28 11:24:30|177734.2|177644.2|177789|177699|177800.5|177710.5|177734.2|177644.2|20
1724844280000|2024-08-28 11:24:40|177789.1|177699.1|177802|177712|177804.4|177714.4|177789.1|177699.1|14
1724844290000|2024-08-28 11:24:50|177802.1|177712.1|177805.7|177715.7|177807.2|177717.2|177802.1|177712.1|11
1724844300000|2024-08-28 11:25:00|177805.8|177715.8|177804.2|177714.2|177807.3|177717.3|177803.8|177713.8|5
1724844310000|2024-08-28 11:25:10|177803.9|177713.9|177806.8|177716.8|177807|177717|177803.9|177713.9|3
1724844320000|2024-08-28 11:25:20|177806.6|177716.6|177804.3|177714.3|177806.6|177716.6|177798.8|177708.8|8
1724844330000|2024-08-28 11:25:30|177805.3|177715.3|177813.6|177723.6|177813.6|177723.6|177805.3|177715.3|5
1724844340000|2024-08-28 11:25:40|177813.7|177723.7|177812.6|177722.6|177813.7|177723.7|177812.6|177722.6|3
1724844350000|2024-08-28 11:25:50|177812.7|177722.7|177813.2|177723.2|177813.2|177723.2|177809.3|177719.3|5
1724844360000|2024-08-28 11:26:00|177812.9|177722.9|177809.5|177719.5|177812.9|177722.9|177809.5|177719.5|3
1724844370000|2024-08-28 11:26:10|177810.4|177720.4|177808.4|177718.4|177810.4|177720.4|177808.4|177718.4|2
1724844380000|2024-08-28 11:26:20|177810.4|177720.4|177804.2|177714.2|177810.4|177720.4|177797.6|177707.6|10
1724844390000|2024-08-28 11:26:30|177806.2|177716.2|177822.2|177732.2|177822.9|177732.9|177806.2|177716.2|9
1724844400000|2024-08-28 11:26:40|177822|177732|177825.1|177735.1|177825.3|177735.3|177821.3|177731.3|5
1724844410000|2024-08-28 11:26:50|177823.5|177733.5|177820.5|177730.5|177827.5|177737.5|177820.5|177730.5|8
1724844420000|2024-08-28 11:27:00|177819.2|177729.2|177821.8|177731.8|177821.8|177731.8|177818.4|177728.4|3
1724844430000|2024-08-28 11:27:10|177820|177730|177801.7|177711.7|177820|177730|177801|177711|6
1724844440000|2024-08-28 11:27:20|177801.6|177711.6|177816.5|177726.5|177816.5|177726.5|177801.6|177711.6|7
1724844450000|2024-08-28 11:27:30|177813|177723|177808.5|177718.5|177813|177723|177808.2|177718.2|5
1724844460000|2024-08-28 11:27:40|177808.3|177718.3|177823.3|177733.3|177823.3|177733.3|177808.2|177718.2|8
1724844470000|2024-08-28 11:27:50|177815.7|177725.7|177816.7|177726.7|177816.7|177726.7|177815.7|177725.7|2
1724844480000|2024-08-28 11:28:00|177815.2|177725.2|177821.2|177731.2|177825.1|177735.1|177815.2|177725.2|7
1724844490000|2024-08-28 11:28:10|177819.2|177729.2|177820.1|177730.1|177820.1|177730.1|177818.8|177728.8|4
1724844500000|2024-08-28 11:28:20|177819.9|177729.9|177916.9|177826.9|177917.4|177827.4|177819.8|177729.8|16
1724844510000|2024-08-28 11:28:30|177920.2|177830.2|177937.2|177847.2|177937.9|177847.9|177913.9|177823.9|17
1724844520000|2024-08-28 11:28:40|177937.3|177847.3|177943.3|177853.3|177946.3|177856.3|177934.7|177844.7|14
1724844530000|2024-08-28 11:28:50|177943.2|177853.2|177939.6|177849.6|177943.7|177853.7|177939.3|177849.3|17
1724844540000|2024-08-28 11:29:00|177939.5|177849.5|177944.8|177854.8|177950.5|177860.5|177932.3|177842.3|19
1724844550000|2024-08-28 11:29:10|177944.7|177854.7|177943.7|177853.7|177944.9|177854.9|177940.9|177850.9|15
1724844560000|2024-08-28 11:29:20|177941.7|177851.7|177944.7|177854.7|177944.8|177854.8|177941.2|177851.2|6
1724844570000|2024-08-28 11:29:30|177943.5|177853.5|177937.6|177847.6|177943.5|177853.5|177937.6|177847.6|4
1724844580000|2024-08-28 11:29:40|177938.7|177848.7|177942.3|177852.3|177942.3|177852.3|177935|177845|11
1724844590000|2024-08-28 11:29:50|177939.7|177849.7|177940.8|177850.8|177950.6|177860.6|177939.7|177849.7|6
1724844600000|2024-08-28 11:30:00|177942.5|177852.5|177945.7|177855.7|177950.3|177860.3|177941.2|177851.2|12
1724844610000|2024-08-28 11:30:10|177945.6|177855.6|177935|177845|177946.4|177856.4|177934.7|177844.7|16
1724844620000|2024-08-28 11:30:20|177935.4|177845.4|177919.4|177829.4|177936|177846|177919.4|177829.4|12
1724844630000|2024-08-28 11:30:30|177917.9|177827.9|177925.8|177835.8|177925.8|177835.8|177917.9|177827.9|7
1724844640000|2024-08-28 11:30:40|177925.9|177835.9|177916.9|177826.9|177925.9|177835.9|177915.1|177825.1|9
1724844650000|2024-08-28 11:30:50|177917|177827|177926|177836|177926|177836|177917|177827|5
1724844660000|2024-08-28 11:31:00|177925.9|177835.9|177928.9|177838.9|177930.2|177840.2|177925.4|177835.4|11
1724844670000|2024-08-28 11:31:10|177929.1|177839.1|177929.7|177839.7|177930|177840|177929.1|177839.1|5
1724844680000|2024-08-28 11:31:20|177929.6|177839.6|177933|177843|177933|177843|177928.7|177838.7|8
1724844690000|2024-08-28 11:31:30|177929.7|177839.7|177929.8|177839.8|177930.3|177840.3|177927.2|177837.2|7
1724844700000|2024-08-28 11:31:40|177929.1|177839.1|177918|177828|177929.8|177839.8|177915.7|177825.7|11
1724844710000|2024-08-28 11:31:50|177916.6|177826.6|177918|177828|177918.2|177828.2|177916.6|177826.6|3
1724844720000|2024-08-28 11:32:00|177927.2|177837.2|177928.5|177838.5|177930.1|177840.1|177923.9|177833.9|11
1724844730000|2024-08-28 11:32:10|177927.5|177837.5|177931.7|177841.7|177932|177842|177927.5|177837.5|9
1724844740000|2024-08-28 11:32:20|177931.8|177841.8|177930|177840|177931.8|177841.8|177928.8|177838.8|6
1724844750000|2024-08-28 11:32:30|177929.3|177839.3|177934.5|177844.5|177945.1|177855.1|177929.3|177839.3|9
1724844760000|2024-08-28 11:32:40|177934.6|177844.6|177934.7|177844.7|177936.9|177846.9|177934.6|177844.6|4
1724844770000|2024-08-28 11:32:50|177934.1|177844.1|177934.1|177844.1|177934.1|177844.1|177934.1|177844.1|1
1724844780000|2024-08-28 11:33:00|177934.6|177844.6|177930.8|177840.8|177934.6|177844.6|177927.8|177837.8|6
1724844790000|2024-08-28 11:33:10|177931.4|177841.4|177930|177840|177931.4|177841.4|177929.9|177839.9|5
1724844800000|2024-08-28 11:33:20|177930.1|177840.1|177927.5|177837.5|177930.5|177840.5|177927.5|177837.5|9
1724844810000|2024-08-28 11:33:30|177927.6|177837.6|177927.6|177837.6|177928|177838|177927.2|177837.2|8
1724844820000|2024-08-28 11:33:40|177927.7|177837.7|177928|177838|177928|177838|177927.7|177837.7|3
1724844830000|2024-08-28 11:33:50|177928.1|177838.1|177928.7|177838.7|177928.7|177838.7|177928.1|177838.1|3
1724844840000|2024-08-28 11:34:00|177928.9|177838.9|177928.5|177838.5|177928.9|177838.9|177927.7|177837.7|6
1724844850000|2024-08-28 11:34:10|177927.4|177837.4|177928.4|177838.4|177928.4|177838.4|177927.4|177837.4|3
1724844860000|2024-08-28 11:34:20|177928.7|177838.7|177928.4|177838.4|177930|177840|177928.2|177838.2|5
1724844870000|2024-08-28 11:34:30|177928.5|177838.5|177928.7|177838.7|177928.7|177838.7|177928.5|177838.5|2
1724844880000|2024-08-28 11:34:40|177928|177838|177928.1|177838.1|177928.5|177838.5|177927.9|177837.9|7
1724844890000|2024-08-28 11:34:50|177928.3|177838.3|177926.1|177836.1|177929.5|177839.5|177926.1|177836.1|7
1724844900000|2024-08-28 11:35:00|177926.2|177836.2|177929.5|177839.5|177929.5|177839.5|177926.2|177836.2|4
1724844910000|2024-08-28 11:35:10|177929.1|177839.1|177928.6|177838.6|177929.2|177839.2|177927.9|177837.9|9
1724844930000|2024-08-28 11:35:30|177927.9|177837.9|177931.4|177841.4|177933.9|177843.9|177927.9|177837.9|9
1724844940000|2024-08-28 11:35:40|177928.8|177838.8|177928.5|177838.5|177930|177840|177928.5|177838.5|6
1724844950000|2024-08-28 11:35:50|177928.7|177838.7|177928.5|177838.5|177929|177839|177928.3|177838.3|5
1724844960000|2024-08-28 11:36:00|177928.6|177838.6|177927.5|177837.5|177928.6|177838.6|177924.5|177834.5|5
1724844970000|2024-08-28 11:36:10|177926.9|177836.9|177927.3|177837.3|177927.3|177837.3|177926.9|177836.9|6
1724844980000|2024-08-28 11:36:20|177926.6|177836.6|177928.2|177838.2|177928.8|177838.8|177925.7|177835.7|9
1724844990000|2024-08-28 11:36:30|177927.6|177837.6|177927.1|177837.1|177927.7|177837.7|177926.1|177836.1|6
1724845000000|2024-08-28 11:36:40|177926.3|177836.3|177874|177784|177926.3|177836.3|177860.6|177770.6|8
1724845010000|2024-08-28 11:36:50|177875.7|177785.7|177879.6|177789.6|177880.2|177790.2|177865|177775|14
1724845020000|2024-08-28 11:37:00|177877.2|177787.2|177873.9|177783.9|177878.8|177788.8|177870.8|177780.8|16
1724845030000|2024-08-28 11:37:10|177875.8|177785.8|177879.4|177789.4|177879.7|177789.7|177873.8|177783.8|10
1724845040000|2024-08-28 11:37:20|177878.9|177788.9|177872.2|177782.2|177878.9|177788.9|177872.1|177782.1|14
1724845050000|2024-08-28 11:37:30|177869.9|177779.9|177871|177781|177872.2|177782.2|177869.9|177779.9|4
1724845060000|2024-08-28 11:37:40|177872.9|177782.9|177874|177784|177874.7|177784.7|177870.8|177780.8|10
1724845070000|2024-08-28 11:37:50|177872|177782|177872.5|177782.5|177872.5|177782.5|177872|177782|2
1724845080000|2024-08-28 11:38:00|177874.3|177784.3|177874.6|177784.6|177874.6|177784.6|177871.4|177781.4|8
1724845090000|2024-08-28 11:38:10|177876.2|177786.2|177874.6|177784.6|177876.2|177786.2|177874.6|177784.6|2
1724845100000|2024-08-28 11:38:20|177876.2|177786.2|177875.3|177785.3|177876.2|177786.2|177875.2|177785.2|3
1724845110000|2024-08-28 11:38:30|177875.4|177785.4|177879|177789|177879.1|177789.1|177874.7|177784.7|7
1724845120000|2024-08-28 11:38:40|177877.6|177787.6|177871.1|177781.1|177879|177789|177870.1|177780.1|7
1724845130000|2024-08-28 11:38:50|177870.1|177780.1|177870.3|177780.3|177870.3|177780.3|177869.1|177779.1|3
1724845140000|2024-08-28 11:39:00|177868.8|177778.8|177875.9|177785.9|177875.9|177785.9|177861.4|177771.4|9
1724845150000|2024-08-28 11:39:10|177872.4|177782.4|177835.8|177745.8|177872.4|177782.4|177831.6|177741.6|16
1724845160000|2024-08-28 11:39:20|177833.7|177743.7|177833.2|177743.2|177834.5|177744.5|177832.7|177742.7|9
1724845170000|2024-08-28 11:39:30|177834.5|177744.5|177832.9|177742.9|177834.5|177744.5|177830.8|177740.8|10
1724845180000|2024-08-28 11:39:40|177832.1|177742.1|177834.1|177744.1|177835.2|177745.2|177832.1|177742.1|9
1724845190000|2024-08-28 11:39:50|177836.8|177746.8|177840.3|177750.3|177840.3|177750.3|177836.8|177746.8|4
1724845200000|2024-08-28 11:40:00|177841.7|177751.7|177823.8|177733.8|177841.7|177751.7|177823.1|177733.1|7
1724845210000|2024-08-28 11:40:10|177822.4|177732.4|177822.4|177732.4|177822.4|177732.4|177822.4|177732.4|1
1724845230000|2024-08-28 11:40:30|177820.1|177730.1|177821.6|177731.6|177823.4|177733.4|177820.1|177730.1|3
1724845240000|2024-08-28 11:40:40|177822.6|177732.6|177820.1|177730.1|177822.6|177732.6|177818.2|177728.2|6
1724845250000|2024-08-28 11:40:50|177822.8|177732.8|177824.4|177734.4|177824.7|177734.7|177822.7|177732.7|6
1724845260000|2024-08-28 11:41:00|177824.2|177734.2|177824.7|177734.7|177825.3|177735.3|177822.2|177732.2|4
1724845270000|2024-08-28 11:41:10|177825.4|177735.4|177819.3|177729.3|177825.4|177735.4|177816.7|177726.7|7
1724845280000|2024-08-28 11:41:20|177820.6|177730.6|177821.9|177731.9|177823.1|177733.1|177820.6|177730.6|3
1724845290000|2024-08-28 11:41:30|177822.8|177732.8|177780.4|177690.4|177822.8|177732.8|177777.8|177687.8|12
1724845300000|2024-08-28 11:41:40|177780.5|177690.5|177780.1|177690.1|177780.5|177690.5|177776.5|177686.5|7
1724845310000|2024-08-28 11:41:50|177777.2|177687.2|177776.2|177686.2|177777.2|177687.2|177776.2|177686.2|2
1724845320000|2024-08-28 11:42:00|177782.1|177692.1|177781|177691|177783.9|177693.9|177780.8|177690.8|8
1724845330000|2024-08-28 11:42:10|177785.6|177695.6|177791|177701|177791|177701|177784.7|177694.7|9
1724845340000|2024-08-28 11:42:20|177790.9|177700.9|177791.8|177701.8|177791.8|177701.8|177790.9|177700.9|2
1724845350000|2024-08-28 11:42:30|177790.7|177700.7|177792|177702|177792.1|177702.1|177790.7|177700.7|4
1724845360000|2024-08-28 11:42:40|177791.9|177701.9|177809.4|177719.4|177809.4|177719.4|177791.9|177701.9|7
1724845370000|2024-08-28 11:42:50|177809.3|177719.3|177809.3|177719.3|177809.3|177719.3|177809.3|177719.3|1
1724845380000|2024-08-28 11:43:00|177809|177719|177789|177699|177809|177719|177789|177699|11
1724845390000|2024-08-28 11:43:10|177790.8|177700.8|177797.9|177707.9|177797.9|177707.9|177790.3|177700.3|8
1724845410000|2024-08-28 11:43:30|177790.1|177700.1|177789.3|177699.3|177790.1|177700.1|177789.3|177699.3|2
1724845420000|2024-08-28 11:43:40|177791.8|177701.8|177790.5|177700.5|177791.8|177701.8|177789.3|177699.3|3
1724845430000|2024-08-28 11:43:50|177789.3|177699.3|177783.8|177693.8|177789.3|177699.3|177778.1|177688.1|15
1724845440000|2024-08-28 11:44:00|177786.1|177696.1|177789.3|177699.3|177789.3|177699.3|177783.3|177693.3|7
1724845450000|2024-08-28 11:44:10|177787.2|177697.2|177791.6|177701.6|177792.3|177702.3|177786.5|177696.5|11
1724845460000|2024-08-28 11:44:20|177791.9|177701.9|177789.4|177699.4|177791.9|177701.9|177789.4|177699.4|2
1724845470000|2024-08-28 11:44:30|177790.4|177700.4|177791.9|177701.9|177791.9|177701.9|177789.4|177699.4|3
1724845480000|2024-08-28 11:44:40|177790.9|177700.9|177791.8|177701.8|177791.8|177701.8|177788.8|177698.8|10
1724845490000|2024-08-28 11:44:50|177788.7|177698.7|177789.1|177699.1|177793.4|177703.4|177784.7|177694.7|8
1724845500000|2024-08-28 11:45:00|177791.7|177701.7|177792.1|177702.1|177795.6|177705.6|177787.5|177697.5|14
1724845510000|2024-08-28 11:45:10|177794.8|177704.8|177790.5|177700.5|177796.7|177706.7|177790.5|177700.5|8
1724845520000|2024-08-28 11:45:20|177791.3|177701.3|177791.1|177701.1|177793|177703|177791|177701|5
1724845530000|2024-08-28 11:45:30|177791.2|177701.2|177802.6|177712.6|177802.6|177712.6|177791.2|177701.2|4
1724845540000|2024-08-28 11:45:40|177802.5|177712.5|177811.9|177721.9|177814.2|177724.2|177802.1|177712.1|13
1724845550000|2024-08-28 11:45:50|177814|177724|177812.6|177722.6|177814|177724|177812.6|177722.6|5
1724845560000|2024-08-28 11:46:00|177813.3|177723.3|177813|177723|177813.3|177723.3|177813|177723|4
1724845570000|2024-08-28 11:46:10|177813.8|177723.8|177816.8|177726.8|177817|177727|177813.8|177723.8|10
1724845580000|2024-08-28 11:46:20|177814.8|177724.8|177813.1|177723.1|177814.8|177724.8|177812.4|177722.4|5
1724845590000|2024-08-28 11:46:30|177813.7|177723.7|177814.1|177724.1|177814.6|177724.6|177813.5|177723.5|10
1724845600000|2024-08-28 11:46:40|177814|177724|177813.9|177723.9|177814|177724|177813.9|177723.9|2
1724845610000|2024-08-28 11:46:50|177813.8|177723.8|177817.1|177727.1|177820.1|177730.1|177813.8|177723.8|11
1724845620000|2024-08-28 11:47:00|177817|177727|177817|177727|177817|177727|177817|177727|1
1724845630000|2024-08-28 11:47:10|177817.6|177727.6|177813.9|177723.9|177821.5|177731.5|177813.9|177723.9|7
1724845640000|2024-08-28 11:47:20|177815.5|177725.5|177807.9|177717.9|177815.5|177725.5|177807.9|177717.9|10
1724845650000|2024-08-28 11:47:30|177809.5|177719.5|177806.5|177716.5|177810.7|177720.7|177806.5|177716.5|9
1724845660000|2024-08-28 11:47:40|177805.3|177715.3|177800.2|177710.2|177807.4|177717.4|177796.6|177706.6|12
1724845670000|2024-08-28 11:47:50|177802|177712|177804.6|177714.6|177804.6|177714.6|177802|177712|3
1724845680000|2024-08-28 11:48:00|177803.2|177713.2|177802.2|177712.2|177804.2|177714.2|177802.2|177712.2|3
1724845690000|2024-08-28 11:48:10|177802.1|177712.1|177796.5|177706.5|177810.6|177720.6|177796.5|177706.5|6
1724845700000|2024-08-28 11:48:20|177796.2|177706.2|177795.5|177705.5|177800.1|177710.1|177795.5|177705.5|6
1724845710000|2024-08-28 11:48:30|177795.1|177705.1|177796.9|177706.9|177796.9|177706.9|177795|177705|3
1724845720000|2024-08-28 11:48:40|177788.8|177698.8|177788.7|177698.7|177789.7|177699.7|177788.7|177698.7|3
1724845730000|2024-08-28 11:48:50|177790.5|177700.5|177790.4|177700.4|177791.5|177701.5|177788.7|177698.7|11
1724845740000|2024-08-28 11:49:00|177788.2|177698.2|177783.5|177693.5|177789.4|177699.4|177783.5|177693.5|11
1724845750000|2024-08-28 11:49:10|177782|177692|177777.3|177687.3|177782|177692|177776.8|177686.8|6
1724845760000|2024-08-28 11:49:20|177777.4|177687.4|177786.4|177696.4|177791.7|177701.7|177774.6|177684.6|8
1724845770000|2024-08-28 11:49:30|177785.5|177695.5|177768.5|177678.5|177785.5|177695.5|177766.5|177676.5|5
1724845780000|2024-08-28 11:49:40|177768.6|177678.6|177770.7|177680.7|177770.7|177680.7|177768.6|177678.6|3
1724845790000|2024-08-28 11:49:50|177770.1|177680.1|177749.4|177659.4|177770.1|177680.1|177747.9|177657.9|11
1724845800000|2024-08-28 11:50:00|177752.5|177662.5|177757.4|177667.4|177758|177668|177752.5|177662.5|12
1724845810000|2024-08-28 11:50:10|177756.2|177666.2|177751.8|177661.8|177756.2|177666.2|177751.8|177661.8|9
1724845820000|2024-08-28 11:50:20|177751.1|177661.1|177741.6|177651.6|177751.1|177661.1|177739.9|177649.9|5
1724845830000|2024-08-28 11:50:30|177739.7|177649.7|177741.9|177651.9|177741.9|177651.9|177739.7|177649.7|3
1724845840000|2024-08-28 11:50:40|177743.2|177653.2|177739.5|177649.5|177743.2|177653.2|177739|177649|6
1724845850000|2024-08-28 11:50:50|177738.3|177648.3|177734.6|177644.6|177741.4|177651.4|177734.6|177644.6|11
1724845860000|2024-08-28 11:51:00|177733.6|177643.6|177731|177641|177740.9|177650.9|177721.9|177631.9|19
1724845870000|2024-08-28 11:51:10|177729.5|177639.5|177731.7|177641.7|177731.7|177641.7|177729.5|177639.5|7
1724845880000|2024-08-28 11:51:20|177733|177643|177738.2|177648.2|177738.2|177648.2|177733|177643|9
1724845890000|2024-08-28 11:51:30|177734.6|177644.6|177736.8|177646.8|177739.3|177649.3|177734.6|177644.6|11
1724845900000|2024-08-28 11:51:40|177737.2|177647.2|177744.2|177654.2|177768.7|177678.7|177729.5|177639.5|20
1724845910000|2024-08-28 11:51:50|177745.4|177655.4|177744.6|177654.6|177747.3|177657.3|177742.8|177652.8|10
1724845920000|2024-08-28 11:52:00|177744.4|177654.4|177750.3|177660.3|177750.3|177660.3|177744.3|177654.3|5
1724845930000|2024-08-28 11:52:10|177750.2|177660.2|177751.3|177661.3|177751.5|177661.5|177747.6|177657.6|6
1724845940000|2024-08-28 11:52:20|177755.6|177665.6|177755.1|177665.1|177755.6|177665.6|177755.1|177665.1|3
1724845950000|2024-08-28 11:52:30|177751.7|177661.7|177754.7|177664.7|177755|177665|177751.7|177661.7|5
1724845960000|2024-08-28 11:52:40|177754.9|177664.9|177754.8|177664.8|177754.9|177664.9|177754.8|177664.8|2
1724845970000|2024-08-28 11:52:50|177755.9|177665.9|177754.9|177664.9|177755.9|177665.9|177754.9|177664.9|5
1724845980000|2024-08-28 11:53:00|177758.2|177668.2|177755.1|177665.1|177759.3|177669.3|177755.1|177665.1|8
1724845990000|2024-08-28 11:53:10|177755|177665|177753.5|177663.5|177755|177665|177752.5|177662.5|3
1724846000000|2024-08-28 11:53:20|177754.2|177664.2|177755.3|177665.3|177758.3|177668.3|177753.3|177663.3|6
1724846010000|2024-08-28 11:53:30|177756|177666|177764.2|177674.2|177764.3|177674.3|177755.7|177665.7|8
1724846020000|2024-08-28 11:53:40|177765.8|177675.8|177815.8|177725.8|177817|177727|177765.8|177675.8|7
1724846030000|2024-08-28 11:53:50|177816.8|177726.8|177822.8|177732.8|177822.8|177732.8|177816.7|177726.7|9
1724846040000|2024-08-28 11:54:00|177822.6|177732.6|177857.8|177767.8|177869|177779|177822.6|177732.6|15
1724846050000|2024-08-28 11:54:10|177852.7|177762.7|177854|177764|177855.7|177765.7|177849.4|177759.4|8
1724846060000|2024-08-28 11:54:20|177854.8|177764.8|177850.9|177760.9|177855.2|177765.2|177850.9|177760.9|7
1724846070000|2024-08-28 11:54:30|177853.9|177763.9|177855.1|177765.1|177855.1|177765.1|177853.9|177763.9|2
1724846080000|2024-08-28 11:54:40|177848.1|177758.1|177837.9|177747.9|177852.4|177762.4|177837.9|177747.9|8
1724846090000|2024-08-28 11:54:50|177838|177748|177839|177749|177839.9|177749.9|177838|177748|8
1724846100000|2024-08-28 11:55:00|177838.4|177748.4|177848.7|177758.7|177850.4|177760.4|177838.4|177748.4|16
1724846110000|2024-08-28 11:55:10|177850.2|177760.2|177844.5|177754.5|177850.6|177760.6|177841.8|177751.8|15
1724846120000|2024-08-28 11:55:20|177844.6|177754.6|177848.5|177758.5|177848.9|177758.9|177844.6|177754.6|11
1724846130000|2024-08-28 11:55:30|177848.7|177758.7|177842.1|177752.1|177848.7|177758.7|177841.9|177751.9|9
1724846140000|2024-08-28 11:55:40|177840.7|177750.7|177845.7|177755.7|177848.3|177758.3|177840.7|177750.7|10
1724846150000|2024-08-28 11:55:50|177848.3|177758.3|177845.7|177755.7|177848.3|177758.3|177845.3|177755.3|5
1724846160000|2024-08-28 11:56:00|177846.5|177756.5|177845|177755|177848.4|177758.4|177844.1|177754.1|8
1724846170000|2024-08-28 11:56:10|177844.9|177754.9|177859.7|177769.7|177859.7|177769.7|177844.9|177754.9|6
1724846180000|2024-08-28 11:56:20|177858.1|177768.1|177853.2|177763.2|177858.1|177768.1|177853.2|177763.2|5
1724846190000|2024-08-28 11:56:30|177854.9|177764.9|177850|177760|177854.9|177764.9|177850|177760|7
1724846200000|2024-08-28 11:56:40|177850.1|177760.1|177853.1|177763.1|177853.1|177763.1|177849.2|177759.2|6
1724846210000|2024-08-28 11:56:50|177855.2|177765.2|177861|177771|177861.6|177771.6|177855.2|177765.2|7
1724846220000|2024-08-28 11:57:00|177861.8|177771.8|177859.4|177769.4|177863|177773|177859.4|177769.4|7
1724846230000|2024-08-28 11:57:10|177858.7|177768.7|177858.5|177768.5|177860|177770|177858.5|177768.5|8
1724846240000|2024-08-28 11:57:20|177858.4|177768.4|177857.6|177767.6|177860.3|177770.3|177857.6|177767.6|10
1724846250000|2024-08-28 11:57:30|177855|177765|177878.4|177788.4|177889|177799|177855|177765|18
1724846260000|2024-08-28 11:57:40|177880|177790|177888.2|177798.2|177889.1|177799.1|177878.7|177788.7|18
1724846270000|2024-08-28 11:57:50|177888.7|177798.7|177885.3|177795.3|177888.7|177798.7|177885.3|177795.3|5
1724846280000|2024-08-28 11:58:00|177886.1|177796.1|177875.9|177785.9|177886.1|177796.1|177875.9|177785.9|12
1724846290000|2024-08-28 11:58:10|177873.7|177783.7|177851.2|177761.2|177875.7|177785.7|177851.1|177761.1|21
1724846300000|2024-08-28 11:58:20|177851|177761|177847.3|177757.3|177851|177761|177846.9|177756.9|10
1724846310000|2024-08-28 11:58:30|177848|177758|177848.2|177758.2|177848.6|177758.6|177847.9|177757.9|6
1724846320000|2024-08-28 11:58:40|177848.9|177758.9|177847|177757|177854.7|177764.7|177846.9|177756.9|16
1724846330000|2024-08-28 11:58:50|177847.8|177757.8|177842.1|177752.1|177848.5|177758.5|177842.1|177752.1|9
1724846340000|2024-08-28 11:59:00|177853.5|177763.5|177852.3|177762.3|177855.5|177765.5|177849.9|177759.9|11
1724846350000|2024-08-28 11:59:10|177850.9|177760.9|177850.8|177760.8|177850.9|177760.9|177847.9|177757.9|4
1724846360000|2024-08-28 11:59:20|177849.9|177759.9|177850.8|177760.8|177850.8|177760.8|177849.9|177759.9|4
1724846370000|2024-08-28 11:59:30|177848.9|177758.9|177850|177760|177850|177760|177846.8|177756.8|4
1724846390000|2024-08-28 11:59:50|177849.8|177759.8|177849.8|177759.8|177849.8|177759.8|177849.8|177759.8|1
1724846400000|2024-08-28 12:00:00|177848.6|177758.6|177834.4|177744.4|177848.6|177758.6|177830.9|177740.9|19
1724846410000|2024-08-28 12:00:10|177832.9|177742.9|177831.8|177741.8|177842.1|177752.1|177823.4|177733.4|19
1724846420000|2024-08-28 12:00:20|177831.9|177741.9|177845.4|177755.4|177847.3|177757.3|177831.9|177741.9|12
1724846430000|2024-08-28 12:00:30|177842.9|177752.9|177845.7|177755.7|177847.8|177757.8|177841.2|177751.2|17
1724846440000|2024-08-28 12:00:40|177848.1|177758.1|177848.6|177758.6|177849.3|177759.3|177842.8|177752.8|16
1724846450000|2024-08-28 12:00:50|177848.5|177758.5|177846.5|177756.5|177848.5|177758.5|177844.6|177754.6|9
1724846460000|2024-08-28 12:01:00|177846.9|177756.9|177845.7|177755.7|177846.9|177756.9|177843.2|177753.2|10
1724846470000|2024-08-28 12:01:10|177838.4|177748.4|177841.7|177751.7|177841.8|177751.8|177838.4|177748.4|7
1724846480000|2024-08-28 12:01:20|177841.6|177751.6|177846.5|177756.5|177847.1|177757.1|177841.6|177751.6|15
1724846490000|2024-08-28 12:01:30|177845.5|177755.5|177846.1|177756.1|177848.4|177758.4|177845.5|177755.5|9
1724846500000|2024-08-28 12:01:40|177846.2|177756.2|177846.3|177756.3|177847.1|177757.1|177843.7|177753.7|12
1724846510000|2024-08-28 12:01:50|177846|177756|177849.8|177759.8|177849.8|177759.8|177846|177756|2
1724846520000|2024-08-28 12:02:00|177851.5|177761.5|177852.7|177762.7|177855|177765|177851.5|177761.5|10
1724846530000|2024-08-28 12:02:10|177851.1|177761.1|177824|177734|177851.1|177761.1|177824|177734|10
1724846540000|2024-08-28 12:02:20|177823|177733|177821.6|177731.6|177823|177733|177820.8|177730.8|7
1724846550000|2024-08-28 12:02:30|177821.8|177731.8|177822.1|177732.1|177826|177736|177821.8|177731.8|14
1724846560000|2024-08-28 12:02:40|177822.5|177732.5|177822.6|177732.6|177822.9|177732.9|177818.2|177728.2|14
1724846570000|2024-08-28 12:02:50|177824|177734|177840.5|177750.5|177841.8|177751.8|177824|177734|9
1724846580000|2024-08-28 12:03:00|177841.4|177751.4|177845.5|177755.5|177846.2|177756.2|177841.4|177751.4|12
1724846590000|2024-08-28 12:03:10|177847.5|177757.5|177841.1|177751.1|177849.3|177759.3|177841.1|177751.1|10
1724846600000|2024-08-28 12:03:20|177840|177750|177832.2|177742.2|177840|177750|177832.2|177742.2|8
1724846610000|2024-08-28 12:03:30|177825.3|177735.3|177829.6|177739.6|177829.6|177739.6|177825.3|177735.3|3
1724846620000|2024-08-28 12:03:40|177830.6|177740.6|177831.6|177741.6|177834.9|177744.9|177829.6|177739.6|11
1724846630000|2024-08-28 12:03:50|177833.2|177743.2|177835.8|177745.8|177838.9|177748.9|177832.7|177742.7|11
1724846640000|2024-08-28 12:04:00|177836.6|177746.6|177842.3|177752.3|177842.3|177752.3|177836.3|177746.3|7
1724846650000|2024-08-28 12:04:10|177842.1|177752.1|177839|177749|177844.9|177754.9|177839|177749|15
1724846660000|2024-08-28 12:04:20|177840.2|177750.2|177839.7|177749.7|177840.2|177750.2|177839.7|177749.7|2
1724846670000|2024-08-28 12:04:30|177839.6|177749.6|177834.4|177744.4|177839.6|177749.6|177834.4|177744.4|10
1724846680000|2024-08-28 12:04:40|177837.2|177747.2|177840|177750|177843|177753|177837.1|177747.1|8
1724846690000|2024-08-28 12:04:50|177839.1|177749.1|177842.1|177752.1|177842.8|177752.8|177839.1|177749.1|8
1724846700000|2024-08-28 12:05:00|177843.5|177753.5|177822.7|177732.7|177843.8|177753.8|177822.7|177732.7|7
1724846710000|2024-08-28 12:05:10|177823.5|177733.5|177827|177737|177827.5|177737.5|177823.5|177733.5|9
1724846720000|2024-08-28 12:05:20|177827.2|177737.2|177827.2|177737.2|177827.2|177737.2|177826.8|177736.8|5
1724846730000|2024-08-28 12:05:30|177827.3|177737.3|177824.8|177734.8|177834.4|177744.4|177824.6|177734.6|13
1724846740000|2024-08-28 12:05:40|177820.2|177730.2|177820.2|177730.2|177820.2|177730.2|177820.2|177730.2|1
1724846750000|2024-08-28 12:05:50|177820.5|177730.5|177821.8|177731.8|177823.8|177733.8|177820.5|177730.5|9
1724846760000|2024-08-28 12:06:00|177824.1|177734.1|177833.5|177743.5|177834.6|177744.6|177821.7|177731.7|16
1724846770000|2024-08-28 12:06:10|177833|177743|177833.4|177743.4|177833.5|177743.5|177832.6|177742.6|7
1724846780000|2024-08-28 12:06:20|177833.2|177743.2|177844.8|177754.8|177844.8|177754.8|177833.2|177743.2|15
1724846790000|2024-08-28 12:06:30|177845.3|177755.3|177844.1|177754.1|177848.1|177758.1|177841|177751|14
1724846800000|2024-08-28 12:06:40|177842.4|177752.4|177847.8|177757.8|177851.9|177761.9|177842.3|177752.3|7
1724846810000|2024-08-28 12:06:50|177847.6|177757.6|177847.5|177757.5|177847.6|177757.6|177845|177755|5
1724846820000|2024-08-28 12:07:00|177846.1|177756.1|177844.3|177754.3|177846.1|177756.1|177844.3|177754.3|2
1724846830000|2024-08-28 12:07:10|177844.5|177754.5|177846.6|177756.6|177846.6|177756.6|177844|177754|5
1724846840000|2024-08-28 12:07:20|177845.9|177755.9|177845.4|177755.4|177848.7|177758.7|177844.1|177754.1|10
1724846850000|2024-08-28 12:07:30|177845.2|177755.2|177844.1|177754.1|177847.6|177757.6|177842.1|177752.1|10
1724846860000|2024-08-28 12:07:40|177844|177754|177847.9|177757.9|177854.6|177764.6|177844|177754|16
1724846880000|2024-08-28 12:08:00|177850.4|177760.4|177846.8|177756.8|177857.2|177767.2|177846.8|177756.8|10
1724846890000|2024-08-28 12:08:10|177848.2|177758.2|177853.3|177763.3|177853.3|177763.3|177848.2|177758.2|7
1724846900000|2024-08-28 12:08:20|177854.8|177764.8|177859.9|177769.9|177859.9|177769.9|177848.4|177758.4|6
1724846910000|2024-08-28 12:08:30|177859.6|177769.6|177860.9|177770.9|177867.1|177777.1|177859.5|177769.5|13
1724846920000|2024-08-28 12:08:40|177858.7|177768.7|177980.4|177890.4|177985|177895|177858.7|177768.7|20
1724846930000|2024-08-28 12:08:50|177980.2|177890.2|177998.9|177908.9|178004.7|177914.7|177969.8|177879.8|23
1724846940000|2024-08-28 12:09:00|177997.5|177907.5|178000.2|177910.2|178005|177915|177996.1|177906.1|14
1724846950000|2024-08-28 12:09:10|178000.1|177910.1|177996.3|177906.3|178000.2|177910.2|177994.9|177904.9|14
1724846960000|2024-08-28 12:09:20|177996.1|177906.1|178010.9|177920.9|178014.5|177924.5|177996.1|177906.1|9
1724846970000|2024-08-28 12:09:30|178010.7|177920.7|177997.1|177907.1|178010.7|177920.7|177997.1|177907.1|7
1724846980000|2024-08-28 12:09:40|178003|177913|178003.3|177913.3|178009|177919|177999.2|177909.2|10
1724846990000|2024-08-28 12:09:50|178003.1|177913.1|178003.8|177913.8|178004|177914|178003.1|177913.1|4
1724847000000|2024-08-28 12:10:00|178003.6|177913.6|178003.4|177913.4|178004.3|177914.3|178002.8|177912.8|9
1724847010000|2024-08-28 12:10:10|178003.2|177913.2|178017.8|177927.8|178019.3|177929.3|178003.2|177913.2|6
1724847020000|2024-08-28 12:10:20|178001.7|177911.7|178003.4|177913.4|178004.1|177914.1|178001.7|177911.7|17
1724847030000|2024-08-28 12:10:30|178003.1|177913.1|178002.9|177912.9|178004.1|177914.1|178002.9|177912.9|9
1724847040000|2024-08-28 12:10:40|178003.5|177913.5|178003.9|177913.9|178003.9|177913.9|178003.1|177913.1|5
1724847050000|2024-08-28 12:10:50|178003.8|177913.8|178004.6|177914.6|178019|177929|178003.4|177913.4|10
1724847060000|2024-08-28 12:11:00|178014.6|177924.6|178118.6|178028.6|178128.2|178038.2|178014.6|177924.6|21
1724847070000|2024-08-28 12:11:10|178118.7|178028.7|178113.5|178023.5|178118.7|178028.7|178103.9|178013.9|15
1724847080000|2024-08-28 12:11:20|178111|178021|178106.4|178016.4|178119.4|178029.4|178106|178016|9
1724847090000|2024-08-28 12:11:30|178106.3|178016.3|178049.5|177959.5|178108.1|178018.1|178042.6|177952.6|12
1724847100000|2024-08-28 12:11:40|178051.9|177961.9|178001.7|177911.7|178082.9|177992.9|178001.6|177911.6|24
1724847110000|2024-08-28 12:11:50|178004.7|177914.7|178005|177915|178006.8|177916.8|178000|177910|15
1724847120000|2024-08-28 12:12:00|178003|177913|177998.7|177908.7|178005|177915|177994.6|177904.6|19
1724847130000|2024-08-28 12:12:10|177975.9|177885.9|177961.6|177871.6|177977.5|177887.5|177955.5|177865.5|19
1724847140000|2024-08-28 12:12:20|177962.6|177872.6|177962.1|177872.1|177967.2|177877.2|177960.2|177870.2|14
1724847150000|2024-08-28 12:12:30|177964.2|177874.2|178008.6|177918.6|178008.6|177918.6|177964.2|177874.2|13
1724847160000|2024-08-28 12:12:40|178007.6|177917.6|178000.4|177910.4|178007.6|177917.6|177993.9|177903.9|13
1724847170000|2024-08-28 12:12:50|178005.5|177915.5|178025.6|177935.6|178025.6|177935.6|178005.5|177915.5|6
1724847180000|2024-08-28 12:13:00|178016.5|177926.5|178023.3|177933.3|178038.9|177948.9|178015.6|177925.6|20
1724847190000|2024-08-28 12:13:10|178017.4|177927.4|178017.7|177927.7|178020.7|177930.7|178017.4|177927.4|6
1724847200000|2024-08-28 12:13:20|178018.9|177928.9|178021.2|177931.2|178025.3|177935.3|178018.5|177928.5|18
1724847210000|2024-08-28 12:13:30|178023.3|177933.3|177998.6|177908.6|178023.3|177933.3|177998.6|177908.6|22
1724847220000|2024-08-28 12:13:40|178000.9|177910.9|177984.3|177894.3|178000.9|177910.9|177984.3|177894.3|14
1724847230000|2024-08-28 12:13:50|177988.4|177898.4|178006.4|177916.4|178007.7|177917.7|177988.4|177898.4|15
1724847240000|2024-08-28 12:14:00|178005.6|177915.6|177993.9|177903.9|178005.6|177915.6|177993.5|177903.5|18
1724847250000|2024-08-28 12:14:10|177994.4|177904.4|178005.4|177915.4|178019|177929|177994.4|177904.4|16
1724847260000|2024-08-28 12:14:20|178010.1|177920.1|178003.1|177913.1|178010.1|177920.1|178003|177913|9
1724847270000|2024-08-28 12:14:30|178003|177913|178001.3|177911.3|178003|177913|177993.5|177903.5|17
1724847280000|2024-08-28 12:14:40|178002.7|177912.7|177994.9|177904.9|178009.2|177919.2|177992.9|177902.9|16
1724847290000|2024-08-28 12:14:50|177992.5|177902.5|177974.2|177884.2|177992.5|177902.5|177974.1|177884.1|9
1724847300000|2024-08-28 12:15:00|177978.2|177888.2|177983.8|177893.8|177987.8|177897.8|177978.2|177888.2|13
1724847310000|2024-08-28 12:15:10|177985|177895|177981.1|177891.1|178005.1|177915.1|177979.1|177889.1|17
1724847320000|2024-08-28 12:15:20|177981.2|177891.2|177985.8|177895.8|177985.8|177895.8|177977.1|177887.1|11
1724847330000|2024-08-28 12:15:30|177985.9|177895.9|178009.4|177919.4|178009.6|177919.6|177985.9|177895.9|24
1724847340000|2024-08-28 12:15:40|178009.7|177919.7|177983.7|177893.7|178009.7|177919.7|177983.6|177893.6|20
1724847350000|2024-08-28 12:15:50|177982.9|177892.9|177987|177897|177989.8|177899.8|177980.4|177890.4|21
1724847360000|2024-08-28 12:16:00|177987.1|177897.1|177987.7|177897.7|177987.7|177897.7|177987.1|177897.1|4
1724847370000|2024-08-28 12:16:10|177986.1|177896.1|177987.5|177897.5|177987.5|177897.5|177983.4|177893.4|14
1724847380000|2024-08-28 12:16:20|177989.5|177899.5|177986.6|177896.6|178000.6|177910.6|177984.1|177894.1|16
1724847390000|2024-08-28 12:16:30|177986.8|177896.8|177992.4|177902.4|177992.5|177902.5|177985.3|177895.3|7
1724847400000|2024-08-28 12:16:40|177991.7|177901.7|177987.3|177897.3|177991.7|177901.7|177987.1|177897.1|4
1724847410000|2024-08-28 12:16:50|177987.4|177897.4|177987.9|177897.9|177992.2|177902.2|177987.4|177897.4|13
1724847420000|2024-08-28 12:17:00|177988.3|177898.3|178019.6|177929.6|178021.3|177931.3|177988.1|177898.1|12
1724847430000|2024-08-28 12:17:10|178021.8|177931.8|178021.9|177931.9|178023.2|177933.2|178021.4|177931.4|8
1724847440000|2024-08-28 12:17:20|178023.4|177933.4|178007.8|177917.8|178023.6|177933.6|178004.2|177914.2|16
1724847450000|2024-08-28 12:17:30|178005.2|177915.2|177998.4|177908.4|178005.2|177915.2|177992.8|177902.8|21
1724847460000|2024-08-28 12:17:40|177998.5|177908.5|178007.5|177917.5|178010.6|177920.6|177998.5|177908.5|15
1724847470000|2024-08-28 12:17:50|178005.7|177915.7|177993|177903|178005.7|177915.7|177992.6|177902.6|7
1724847480000|2024-08-28 12:18:00|177996.6|177906.6|177991|177901|177996.6|177906.6|177989.5|177899.5|13
1724847490000|2024-08-28 12:18:10|177991.1|177901.1|177999.1|177909.1|178000|177910|177991.1|177901.1|8
1724847500000|2024-08-28 12:18:20|178000|177910|177996.5|177906.5|178000.1|177910.1|177988.8|177898.8|16
1724847510000|2024-08-28 12:18:30|178000.4|177910.4|177999.5|177909.5|178009.2|177919.2|177999.4|177909.4|13
1724847520000|2024-08-28 12:18:40|177997.3|177907.3|178001.1|177911.1|178004|177914|177992|177902|20
1724847530000|2024-08-28 12:18:50|178003.6|177913.6|178014.1|177924.1|178014.3|177924.3|178003.6|177913.6|15
1724847540000|2024-08-28 12:19:00|178014.6|177924.6|178016.5|177926.5|178021.8|177931.8|178014.6|177924.6|9
1724847550000|2024-08-28 12:19:10|178015.7|177925.7|178014.8|177924.8|178015.8|177925.8|178014.8|177924.8|3
1724847560000|2024-08-28 12:19:20|178014.2|177924.2|178018|177928|178018|177928|177996.5|177906.5|8
1724847570000|2024-08-28 12:19:30|178019.5|177929.5|178020.3|177930.3|178027.2|177937.2|178018.5|177928.5|15
1724847580000|2024-08-28 12:19:40|178023.7|177933.7|178023.8|177933.8|178023.9|177933.9|178021|177931|9
1724847590000|2024-08-28 12:19:50|178019.8|177929.8|178024.4|177934.4|178025.7|177935.7|178019.8|177929.8|10
1724847600000|2024-08-28 12:20:00|178025.1|177935.1|177970.7|177880.7|178025.1|177935.1|177968.9|177878.9|17
1724847610000|2024-08-28 12:20:10|177971.9|177881.9|177968.6|177878.6|177971.9|177881.9|177966.5|177876.5|13
1724847620000|2024-08-28 12:20:20|177968.7|177878.7|177969.9|177879.9|177970.6|177880.6|177967.5|177877.5|10
1724847630000|2024-08-28 12:20:30|177968.4|177878.4|177974.5|177884.5|177976.1|177886.1|177968.4|177878.4|7
1724847640000|2024-08-28 12:20:40|177974|177884|177971.2|177881.2|177974.3|177884.3|177971.2|177881.2|4
1724847650000|2024-08-28 12:20:50|177972.8|177882.8|177956.4|177866.4|177972.8|177882.8|177945|177855|16
1724847660000|2024-08-28 12:21:00|177953.9|177863.9|177963.9|177873.9|177963.9|177873.9|177951.8|177861.8|14
1724847670000|2024-08-28 12:21:10|177964.3|177874.3|177959.8|177869.8|177967.4|177877.4|177958.8|177868.8|10
1724847680000|2024-08-28 12:21:20|177959.9|177869.9|177961.6|177871.6|177961.6|177871.6|177959.9|177869.9|3
1724847690000|2024-08-28 12:21:30|177961.4|177871.4|177961.4|177871.4|177961.5|177871.5|177961.4|177871.4|3
1724847700000|2024-08-28 12:21:40|177959.5|177869.5|177959.5|177869.5|177959.5|177869.5|177959.5|177869.5|1
1724847710000|2024-08-28 12:21:50|177971.9|177881.9|177977.6|177887.6|177977.9|177887.9|177971.9|177881.9|4
1724847720000|2024-08-28 12:22:00|177978.3|177888.3|177972.2|177882.2|177978.3|177888.3|177972.2|177882.2|3
1724847730000|2024-08-28 12:22:10|177978.2|177888.2|177959.6|177869.6|177978.2|177888.2|177959.6|177869.6|7
1724847740000|2024-08-28 12:22:20|177962.6|177872.6|177962.7|177872.7|177962.7|177872.7|177962.6|177872.6|2
1724847750000|2024-08-28 12:22:30|177962.9|177872.9|177963|177873|177963|177873|177962.9|177872.9|2
1724847760000|2024-08-28 12:22:40|177977.4|177887.4|177971.7|177881.7|177977.4|177887.4|177971.7|177881.7|2
1724847770000|2024-08-28 12:22:50|177969.6|177879.6|177962|177872|177969.6|177879.6|177953.4|177863.4|9
1724847780000|2024-08-28 12:23:00|177959|177869|177958.8|177868.8|177959|177869|177958.8|177868.8|3
1724847790000|2024-08-28 12:23:10|177957.4|177867.4|177961.9|177871.9|177961.9|177871.9|177957.4|177867.4|4
1724847800000|2024-08-28 12:23:20|177962.7|177872.7|177958.2|177868.2|177966.1|177876.1|177958.2|177868.2|16
1724847810000|2024-08-28 12:23:30|177963|177873|177961.8|177871.8|177963.3|177873.3|177958.2|177868.2|10
1724847820000|2024-08-28 12:23:40|177961.7|177871.7|177957.4|177867.4|177963.7|177873.7|177957.4|177867.4|5
1724847830000|2024-08-28 12:23:50|177953.9|177863.9|177954.7|177864.7|177962.7|177872.7|177953.9|177863.9|10
1724847840000|2024-08-28 12:24:00|177958.3|177868.3|177962.2|177872.2|177962.2|177872.2|177956.1|177866.1|11
1724847850000|2024-08-28 12:24:10|177962.3|177872.3|177955.1|177865.1|177962.3|177872.3|177943.8|177853.8|17
1724847860000|2024-08-28 12:24:20|177952.7|177862.7|177939.6|177849.6|177952.7|177862.7|177939.2|177849.2|10
1724847870000|2024-08-28 12:24:30|177941.3|177851.3|177873.7|177783.7|177941.4|177851.4|177871.5|177781.5|18
1724847880000|2024-08-28 12:24:40|177873.8|177783.8|177879.3|177789.3|177879.3|177789.3|177865.9|177775.9|17
1724847890000|2024-08-28 12:24:50|177878.2|177788.2|177880.7|177790.7|177880.7|177790.7|177877.2|177787.2|6
1724847900000|2024-08-28 12:25:00|177881.9|177791.9|177875.3|177785.3|177881.9|177791.9|177875.3|177785.3|11
1724847910000|2024-08-28 12:25:10|177875.4|177785.4|177847.5|177757.5|177878.2|177788.2|177835|177745|12
1724847920000|2024-08-28 12:25:20|177850.6|177760.6|177867.4|177777.4|177867.4|177777.4|177850.4|177760.4|13
1724847930000|2024-08-28 12:25:30|177865.5|177775.5|177873.9|177783.9|177879.3|177789.3|177865.5|177775.5|6
1724847940000|2024-08-28 12:25:40|177879.3|177789.3|177877.7|177787.7|177879.3|177789.3|177873.7|177783.7|8
1724847950000|2024-08-28 12:25:50|177875.9|177785.9|177874.3|177784.3|177875.9|177785.9|177873|177783|13
1724847960000|2024-08-28 12:26:00|177879|177789|177878.8|177788.8|177881.1|177791.1|177871.9|177781.9|13
1724847970000|2024-08-28 12:26:10|177877.9|177787.9|177876.2|177786.2|177879.7|177789.7|177876.2|177786.2|5
1724847980000|2024-08-28 12:26:20|177877.4|177787.4|177879|177789|177881.3|177791.3|177874.8|177784.8|14
1724847990000|2024-08-28 12:26:30|177878.2|177788.2|177879.4|177789.4|177882.2|177792.2|177870.9|177780.9|23
1724848000000|2024-08-28 12:26:40|177877.6|177787.6|177879.7|177789.7|177887.6|177797.6|177872|177782|20
1724848010000|2024-08-28 12:26:50|177872|177782|177879.1|177789.1|177879.1|177789.1|177866.9|177776.9|12
1724848020000|2024-08-28 12:27:00|177877.5|177787.5|177875.1|177785.1|177881.5|177791.5|177872.5|177782.5|7
1724848030000|2024-08-28 12:27:10|177872.2|177782.2|177871.9|177781.9|177873.6|177783.6|177871.9|177781.9|8
1724848040000|2024-08-28 12:27:20|177870.5|177780.5|177871.9|177781.9|177875.1|177785.1|177870.2|177780.2|12
1724848050000|2024-08-28 12:27:30|177875.1|177785.1|177868.4|177778.4|177875.1|177785.1|177867.1|177777.1|9
1724848060000|2024-08-28 12:27:40|177867.7|177777.7|177878.9|177788.9|177887|177797|177867.6|177777.6|17
1724848070000|2024-08-28 12:27:50|177885.1|177795.1|177881.8|177791.8|177885.4|177795.4|177877.3|177787.3|15
1724848080000|2024-08-28 12:28:00|177879.1|177789.1|177965|177875|177966.5|177876.5|177873.5|177783.5|10
1724848090000|2024-08-28 12:28:10|177964.9|177874.9|177999.4|177909.4|178014.7|177924.7|177952.1|177862.1|28
1724848100000|2024-08-28 12:28:20|177997.4|177907.4|177990.3|177900.3|177997.4|177907.4|177983.2|177893.2|21
1724848110000|2024-08-28 12:28:30|177992|177902|177964.2|177874.2|177994.8|177904.8|177963.6|177873.6|22
1724848120000|2024-08-28 12:28:40|177964.3|177874.3|177908.1|177818.1|177964.6|177874.6|177903.9|177813.9|16
1724848130000|2024-08-28 12:28:50|177908|177818|177924.2|177834.2|177924.2|177834.2|177905.5|177815.5|18
1724848140000|2024-08-28 12:29:00|177925|177835|177924.4|177834.4|177926.3|177836.3|177923.3|177833.3|14
1724848150000|2024-08-28 12:29:10|177924.7|177834.7|177930.9|177840.9|177948.8|177858.8|177924.7|177834.7|22
1724848160000|2024-08-28 12:29:20|177927.7|177837.7|177926.4|177836.4|177929.9|177839.9|177925|177835|14
1724848170000|2024-08-28 12:29:30|177927.2|177837.2|177929.3|177839.3|177931.5|177841.5|177924|177834|13
1724848180000|2024-08-28 12:29:40|177929.2|177839.2|177926.8|177836.8|177929.2|177839.2|177926.3|177836.3|14
1724848190000|2024-08-28 12:29:50|177927.6|177837.6|177938.4|177848.4|177938.6|177848.6|177927.1|177837.1|8
1724848200000|2024-08-28 12:30:00|177939.6|177849.6|178028.1|177938.1|178028.1|177938.1|177939.6|177849.6|18
1724848210000|2024-08-28 12:30:10|178028|177938|178037.6|177947.6|178040.8|177950.8|178025.9|177935.9|24
1724848220000|2024-08-28 12:30:20|178033.6|177943.6|178044.7|177954.7|178053.6|177963.6|178031.4|177941.4|26
1724848230000|2024-08-28 12:30:30|178039.4|177949.4|178044.1|177954.1|178045.9|177955.9|178039|177949|19
1724848240000|2024-08-28 12:30:40|178044.2|177954.2|178043.6|177953.6|178044.2|177954.2|178042.1|177952.1|6
1724848250000|2024-08-28 12:30:50|178044.9|177954.9|178038.5|177948.5|178046.9|177956.9|178032.5|177942.5|20
1724848260000|2024-08-28 12:31:00|178036.7|177946.7|178037.3|177947.3|178040|177950|178032.8|177942.8|15
1724848270000|2024-08-28 12:31:10|178037.1|177947.1|178038.4|177948.4|178051|177961|178037.1|177947.1|18
1724848280000|2024-08-28 12:31:20|178038.2|177948.2|178029.3|177939.3|178040.2|177950.2|178027.8|177937.8|14
1724848290000|2024-08-28 12:31:30|178032.6|177942.6|178040.8|177950.8|178040.8|177950.8|178029.8|177939.8|8
1724848300000|2024-08-28 12:31:40|178043.3|177953.3|178091.3|178001.3|178092.4|178002.4|178043.3|177953.3|17
1724848310000|2024-08-28 12:31:50|178088.9|177998.9|178023.6|177933.6|178088.9|177998.9|178019.8|177929.8|13
1724848320000|2024-08-28 12:32:00|178027.7|177937.7|178029|177939|178029.2|177939.2|178025.9|177935.9|8
1724848330000|2024-08-28 12:32:10|178030|177940|178007.5|177917.5|178030|177940|178005.8|177915.8|21
1724848340000|2024-08-28 12:32:20|178007.9|177917.9|177993|177903|178011.4|177921.4|177979.5|177889.5|21
1724848350000|2024-08-28 12:32:30|177996.1|177906.1|178006.6|177916.6|178011.6|177921.6|177991.4|177901.4|18
1724848360000|2024-08-28 12:32:40|178004.6|177914.6|177967.3|177877.3|178009.2|177919.2|177964|177874|19
1724848370000|2024-08-28 12:32:50|177967.2|177877.2|177952.4|177862.4|177967.2|177877.2|177944|177854|17
1724848380000|2024-08-28 12:33:00|177952.6|177862.6|177949|177859|177954.4|177864.4|177944.4|177854.4|26
1724848390000|2024-08-28 12:33:10|177945.3|177855.3|177954|177864|177956.6|177866.6|177939.7|177849.7|18
1724848400000|2024-08-28 12:33:20|177954.8|177864.8|178034.5|177944.5|178034.6|177944.6|177954.7|177864.7|12
1724848410000|2024-08-28 12:33:30|178035.2|177945.2|178033.1|177943.1|178039.1|177949.1|178032.6|177942.6|14
1724848420000|2024-08-28 12:33:40|178033.2|177943.2|178029.6|177939.6|178034.2|177944.2|178020.8|177930.8|14
1724848440000|2024-08-28 12:34:00|178024.4|177934.4|178045|177955|178049.9|177959.9|178024.4|177934.4|15
1724848450000|2024-08-28 12:34:10|178050.7|177960.7|178042.9|177952.9|178050.8|177960.8|178040.4|177950.4|12
1724848460000|2024-08-28 12:34:20|178041.6|177951.6|178041.5|177951.5|178043.7|177953.7|178041.3|177951.3|9
1724848470000|2024-08-28 12:34:30|178040.1|177950.1|178001.3|177911.3|178040.1|177950.1|177997|177907|13
1724848480000|2024-08-28 12:34:40|177999.5|177909.5|178028.2|177938.2|178031.1|177941.1|177996.9|177906.9|15
1724848490000|2024-08-28 12:34:50|178031.9|177941.9|178034.5|177944.5|178034.5|177944.5|178027.4|177937.4|10
1724848500000|2024-08-28 12:35:00|178035.9|177945.9|178020.4|177930.4|178040.7|177950.7|178020.4|177930.4|15
1724848510000|2024-08-28 12:35:10|178020.3|177930.3|178002.4|177912.4|178020.3|177930.3|178002.4|177912.4|18
1724848520000|2024-08-28 12:35:20|178001.8|177911.8|177996.1|177906.1|178002.5|177912.5|177996.1|177906.1|16
1724848530000|2024-08-28 12:35:30|177996.8|177906.8|177986.8|177896.8|177996.8|177906.8|177977.3|177887.3|15
1724848540000|2024-08-28 12:35:40|177985.6|177895.6|177976.8|177886.8|177988.7|177898.7|177972.9|177882.9|20
1724848550000|2024-08-28 12:35:50|177978.9|177888.9|177983.9|177893.9|177984|177894|177977.1|177887.1|14
1724848560000|2024-08-28 12:36:00|177983|177893|177971.5|177881.5|177983.9|177893.9|177969.8|177879.8|10
1724848570000|2024-08-28 12:36:10|177972.7|177882.7|177975.5|177885.5|177975.9|177885.9|177972.1|177882.1|17
1724848580000|2024-08-28 12:36:20|177975.6|177885.6|177994.9|177904.9|178004.7|177914.7|177975.6|177885.6|16
1724848590000|2024-08-28 12:36:30|178001.6|177911.6|177997.5|177907.5|178001.6|177911.6|177996.2|177906.2|14
1724848600000|2024-08-28 12:36:40|177994.6|177904.6|177996.8|177906.8|178001.9|177911.9|177994.6|177904.6|10
1724848610000|2024-08-28 12:36:50|177998|177908|177994.5|177904.5|178003.1|177913.1|177994.5|177904.5|11
1724848620000|2024-08-28 12:37:00|177997.1|177907.1|178000.8|177910.8|178002.7|177912.7|177992.3|177902.3|20
1724848630000|2024-08-28 12:37:10|178003.6|177913.6|178005.2|177915.2|178005.6|177915.6|177998.7|177908.7|14
1724848640000|2024-08-28 12:37:20|178003.5|177913.5|178004.9|177914.9|178006.1|177916.1|178000.9|177910.9|12
1724848650000|2024-08-28 12:37:30|178004.8|177914.8|178001.7|177911.7|178008.8|177918.8|177997.8|177907.8|17
1724848660000|2024-08-28 12:37:40|178000.3|177910.3|178000.9|177910.9|178003.5|177913.5|177997.9|177907.9|14
1724848670000|2024-08-28 12:37:50|178003|177913|178003.5|177913.5|178004|177914|178003|177913|3
1724848680000|2024-08-28 12:38:00|178004.6|177914.6|178047.1|177957.1|178047.3|177957.3|178004.6|177914.6|13
1724848690000|2024-08-28 12:38:10|178043|177953|178048.4|177958.4|178048.4|177958.4|178042.7|177952.7|7
1724848700000|2024-08-28 12:38:20|178046.7|177956.7|178044.8|177954.8|178046.7|177956.7|178044.8|177954.8|3
1724848710000|2024-08-28 12:38:30|178043.6|177953.6|178042.2|177952.2|178045.6|177955.6|178036.1|177946.1|15
1724848720000|2024-08-28 12:38:40|178044.9|177954.9|178043.9|177953.9|178048.6|177958.6|178039.7|177949.7|16
1724848730000|2024-08-28 12:38:50|178043.7|177953.7|178042.3|177952.3|178043.7|177953.7|178041.1|177951.1|9
1724848740000|2024-08-28 12:39:00|178042.1|177952.1|178040.5|177950.5|178043.9|177953.9|178040.5|177950.5|13
1724848750000|2024-08-28 12:39:10|178040.3|177950.3|178038.6|177948.6|178040.3|177950.3|178034.2|177944.2|13
1724848760000|2024-08-28 12:39:20|178039.1|177949.1|178037.9|177947.9|178040.1|177950.1|178035.4|177945.4|13
1724848770000|2024-08-28 12:39:30|178035.5|177945.5|178043.4|177953.4|178043.4|177953.4|178035.5|177945.5|9
1724848780000|2024-08-28 12:39:40|178042.5|177952.5|178035.3|177945.3|178042.5|177952.5|178035.3|177945.3|10
1724848790000|2024-08-28 12:39:50|178041.6|177951.6|178040.7|177950.7|178041.6|177951.6|178036.2|177946.2|8
1724848800000|2024-08-28 12:40:00|178040.5|177950.5|178035|177945|178042.1|177952.1|178035|177945|9
1724848810000|2024-08-28 12:40:10|178034.9|177944.9|178041.4|177951.4|178041.4|177951.4|178034.4|177944.4|8
1724848820000|2024-08-28 12:40:20|178038.7|177948.7|178025.3|177935.3|178038.7|177948.7|178025.1|177935.1|8
1724848830000|2024-08-28 12:40:30|178026.8|177936.8|178027.6|177937.6|178027.9|177937.9|178026.6|177936.6|6
1724848840000|2024-08-28 12:40:40|178027.9|177937.9|178034.1|177944.1|178034.1|177944.1|178026.3|177936.3|17
1724848850000|2024-08-28 12:40:50|178031.2|177941.2|178028.5|177938.5|178031.2|177941.2|178019.4|177929.4|8
1724848860000|2024-08-28 12:41:00|178031|177941|178025.2|177935.2|178031.7|177941.7|178024.8|177934.8|10
1724848870000|2024-08-28 12:41:10|178025|177935|178032.1|177942.1|178032.9|177942.9|178022.9|177932.9|14
1724848880000|2024-08-28 12:41:20|178030.8|177940.8|178029.9|177939.9|178034.3|177944.3|178029|177939|14
1724848890000|2024-08-28 12:41:30|178026.9|177936.9|178022.5|177932.5|178026.9|177936.9|178021|177931|8
1724848900000|2024-08-28 12:41:40|178022.6|177932.6|178007.7|177917.7|178025.5|177935.5|178007.4|177917.4|25
1724848910000|2024-08-28 12:41:50|178006.9|177916.9|177980.2|177890.2|178009.4|177919.4|177980.2|177890.2|18
1724848920000|2024-08-28 12:42:00|177979.4|177889.4|177980.1|177890.1|177982.6|177892.6|177978.2|177888.2|14
1724848930000|2024-08-28 12:42:10|177979.9|177889.9|177958.1|177868.1|177979.9|177889.9|177955.6|177865.6|15
1724848940000|2024-08-28 12:42:20|177958.2|177868.2|177958.5|177868.5|177966|177876|177953.9|177863.9|17
1724848950000|2024-08-28 12:42:30|177962.9|177872.9|177962.7|177872.7|177963.9|177873.9|177958.5|177868.5|19
1724848960000|2024-08-28 12:42:40|177959.9|177869.9|177956|177866|177966.9|177876.9|177956|177866|23
1724848970000|2024-08-28 12:42:50|177956.5|177866.5|177964.7|177874.7|177978.8|177888.8|177956.5|177866.5|17
1724848980000|2024-08-28 12:43:00|177961.5|177871.5|177983|177893|177985.2|177895.2|177955.4|177865.4|20
1724848990000|2024-08-28 12:43:10|177983.5|177893.5|178003.4|177913.4|178003.4|177913.4|177983.5|177893.5|19
1724849000000|2024-08-28 12:43:20|178003.5|177913.5|178032.2|177942.2|178032.2|177942.2|178003.1|177913.1|22
1724849010000|2024-08-28 12:43:30|178023.3|177933.3|178016.7|177926.7|178025.8|177935.8|178014.3|177924.3|18
1724849020000|2024-08-28 12:43:40|178016|177926|178024.6|177934.6|178025.4|177935.4|178016|177926|14
1724849030000|2024-08-28 12:43:50|178024.5|177934.5|177997.8|177907.8|178024.5|177934.5|177996.3|177906.3|21
1724849040000|2024-08-28 12:44:00|177997.5|177907.5|177997.9|177907.9|177997.9|177907.9|177995.2|177905.2|7
1724849050000|2024-08-28 12:44:10|177999.1|177909.1|178015|177925|178018.4|177928.4|177995.8|177905.8|21
1724849060000|2024-08-28 12:44:20|178015.1|177925.1|178002.9|177912.9|178015.9|177925.9|178002.9|177912.9|10
1724849070000|2024-08-28 12:44:30|177999.1|177909.1|178000.4|177910.4|178000.4|177910.4|177999.1|177909.1|8
1724849080000|2024-08-28 12:44:40|178001.8|177911.8|178016.5|177926.5|178017.6|177927.6|177998.7|177908.7|15
1724849090000|2024-08-28 12:44:50|178017.7|177927.7|178025.8|177935.8|178027.3|177937.3|178015.2|177925.2|10
1724849100000|2024-08-28 12:45:00|178029.8|177939.8|178015.7|177925.7|178029.8|177939.8|178015.7|177925.7|10
1724849110000|2024-08-28 12:45:10|178017.6|177927.6|178001.5|177911.5|178020.9|177930.9|177998.7|177908.7|20
1724849120000|2024-08-28 12:45:20|178000.1|177910.1|178009.5|177919.5|178014.1|177924.1|178000.1|177910.1|17
1724849130000|2024-08-28 12:45:30|178006.1|177916.1|178015.3|177925.3|178018.9|177928.9|178006.1|177916.1|13
1724849140000|2024-08-28 12:45:40|178015.2|177925.2|178018.3|177928.3|178025.3|177935.3|178015.2|177925.2|17
1724849150000|2024-08-28 12:45:50|178017.8|177927.8|178024.9|177934.9|178024.9|177934.9|178017.8|177927.8|4
1724849160000|2024-08-28 12:46:00|178021.1|177931.1|178015.4|177925.4|178021.1|177931.1|178011.6|177921.6|22
1724849170000|2024-08-28 12:46:10|178016|177926|178010.8|177920.8|178019.3|177929.3|178010.8|177920.8|13
1724849180000|2024-08-28 12:46:20|178014.3|177924.3|177992.2|177902.2|178019|177929|177992.2|177902.2|16
1724849190000|2024-08-28 12:46:30|177994.4|177904.4|177997.2|177907.2|177997.2|177907.2|177993.4|177903.4|7
1724849200000|2024-08-28 12:46:40|177995.4|177905.4|177995.3|177905.3|177997.6|177907.6|177994.1|177904.1|6
1724849210000|2024-08-28 12:46:50|177995.4|177905.4|177991|177901|177995.4|177905.4|177991|177901|15
1724849220000|2024-08-28 12:47:00|177988.4|177898.4|177965|177875|177988.5|177898.5|177958.5|177868.5|12
1724849230000|2024-08-28 12:47:10|177963.8|177873.8|177963.6|177873.6|177963.8|177873.8|177962.2|177872.2|9
1724849240000|2024-08-28 12:47:20|177965.4|177875.4|177965.5|177875.5|177969.2|177879.2|177963.2|177873.2|14
1724849250000|2024-08-28 12:47:30|177965.6|177875.6|177954.4|177864.4|177965.6|177875.6|177954.4|177864.4|12
1724849260000|2024-08-28 12:47:40|177955.4|177865.4|177955.8|177865.8|177955.8|177865.8|177948.1|177858.1|15
1724849270000|2024-08-28 12:47:50|177955.7|177865.7|177953.1|177863.1|177955.7|177865.7|177953.1|177863.1|5
1724849280000|2024-08-28 12:48:00|177951.2|177861.2|177962.8|177872.8|177962.8|177872.8|177951.2|177861.2|16
1724849290000|2024-08-28 12:48:10|177959|177869|177963.1|177873.1|177963.1|177873.1|177959|177869|8
1724849300000|2024-08-28 12:48:20|177962.9|177872.9|177962.2|177872.2|177965.6|177875.6|177959.9|177869.9|11
1724849310000|2024-08-28 12:48:30|177959.9|177869.9|177951.8|177861.8|177962.2|177872.2|177946.9|177856.9|20
1724849320000|2024-08-28 12:48:40|177952.8|177862.8|177952.4|177862.4|177952.8|177862.8|177951.8|177861.8|6
1724849330000|2024-08-28 12:48:50|177952.5|177862.5|177952.6|177862.6|177952.9|177862.9|177950.2|177860.2|11
1724849340000|2024-08-28 12:49:00|177951|177861|177951.8|177861.8|177952.7|177862.7|177949|177859|7
1724849350000|2024-08-28 12:49:10|177951.9|177861.9|177953.5|177863.5|177954.8|177864.8|177951.9|177861.9|14
1724849360000|2024-08-28 12:49:20|177953.6|177863.6|177954.4|177864.4|177956.8|177866.8|177953.6|177863.6|5
1724849370000|2024-08-28 12:49:30|177956.5|177866.5|177953.2|177863.2|177956.6|177866.6|177953|177863|10
1724849380000|2024-08-28 12:49:40|177951.6|177861.6|177952.4|177862.4|177952.4|177862.4|177951.6|177861.6|7
1724849390000|2024-08-28 12:49:50|177952.2|177862.2|177951.2|177861.2|177952.2|177862.2|177951.1|177861.1|7
1724849400000|2024-08-28 12:50:00|177951.6|177861.6|177950|177860|177952.4|177862.4|177950|177860|8
1724849410000|2024-08-28 12:50:10|177948.6|177858.6|177870.4|177780.4|177948.6|177858.6|177867.9|177777.9|17
1724849420000|2024-08-28 12:50:20|177872.5|177782.5|177875.2|177785.2|177876.8|177786.8|177866.7|177776.7|18
1724849430000|2024-08-28 12:50:30|177878.1|177788.1|177871.6|177781.6|177881.5|177791.5|177871.6|177781.6|9
1724849440000|2024-08-28 12:50:40|177875.7|177785.7|177874.9|177784.9|177880.4|177790.4|177872.3|177782.3|9
1724849450000|2024-08-28 12:50:50|177876.8|177786.8|177876.8|177786.8|177876.8|177786.8|177876.8|177786.8|1
1724849460000|2024-08-28 12:51:00|177876.4|177786.4|177876.7|177786.7|177887.4|177797.4|177869.1|177779.1|22
1724849470000|2024-08-28 12:51:10|177878.4|177788.4|177874.1|177784.1|177878.4|177788.4|177874.1|177784.1|3
1724849480000|2024-08-28 12:51:20|177878.2|177788.2|177871.1|177781.1|177878.2|177788.2|177871.1|177781.1|8
1724849490000|2024-08-28 12:51:30|177875.5|177785.5|177876.7|177786.7|177880.4|177790.4|177875.5|177785.5|5
1724849500000|2024-08-28 12:51:40|177877.9|177787.9|177873.7|177783.7|177878|177788|177870.6|177780.6|10
1724849510000|2024-08-28 12:51:50|177876.1|177786.1|177869.3|177779.3|177878|177788|177869.3|177779.3|7
1724849520000|2024-08-28 12:52:00|177874.3|177784.3|177883.5|177793.5|177883.5|177793.5|177866.9|177776.9|16
1724849530000|2024-08-28 12:52:10|177871.9|177781.9|177887.7|177797.7|177887.7|177797.7|177871.9|177781.9|8
1724849540000|2024-08-28 12:52:20|177883.7|177793.7|177891|177801|177897.5|177807.5|177881.9|177791.9|17
1724849550000|2024-08-28 12:52:30|177890.9|177800.9|177891.4|177801.4|177891.9|177801.9|177888.8|177798.8|14
1724849560000|2024-08-28 12:52:40|177891.1|177801.1|177891.9|177801.9|177896.1|177806.1|177890.4|177800.4|9
1724849570000|2024-08-28 12:52:50|177890|177800|177904.3|177814.3|177904.3|177814.3|177889.2|177799.2|17
1724849580000|2024-08-28 12:53:00|177904|177814|177920.4|177830.4|177920.8|177830.8|177901|177811|11
1724849590000|2024-08-28 12:53:10|177921.3|177831.3|177923|177833|177923.3|177833.3|177921.3|177831.3|6
1724849600000|2024-08-28 12:53:20|177922.8|177832.8|177922.3|177832.3|177925|177835|177921|177831|11
1724849610000|2024-08-28 12:53:30|177921.8|177831.8|177921.8|177831.8|177921.8|177831.8|177921.8|177831.8|1
1724849620000|2024-08-28 12:53:40|177921.6|177831.6|177914.4|177824.4|177921.8|177831.8|177914.4|177824.4|5
1724849630000|2024-08-28 12:53:50|177913.2|177823.2|177912.5|177822.5|177913.2|177823.2|177911.7|177821.7|4
1724849640000|2024-08-28 12:54:00|177913.4|177823.4|177915.9|177825.9|177915.9|177825.9|177913.4|177823.4|4
1724849650000|2024-08-28 12:54:10|177915.5|177825.5|177917.4|177827.4|177918.5|177828.5|177912.5|177822.5|11
1724849660000|2024-08-28 12:54:20|177919.6|177829.6|177919.5|177829.5|177919.6|177829.6|177919.5|177829.5|2
1724849680000|2024-08-28 12:54:40|177927.7|177837.7|177927.7|177837.7|177927.7|177837.7|177927.7|177837.7|1
1724849690000|2024-08-28 12:54:50|177927.4|177837.4|177921.2|177831.2|177928.8|177838.8|177921.2|177831.2|5
1724849700000|2024-08-28 12:55:00|177922.7|177832.7|177995.9|177905.9|177998.2|177908.2|177922.7|177832.7|21
1724849710000|2024-08-28 12:55:10|177998.7|177908.7|177998.6|177908.6|178001|177911|177994.1|177904.1|15
1724849720000|2024-08-28 12:55:20|177997.7|177907.7|177986|177896|177999.5|177909.5|177984.3|177894.3|21
1724849730000|2024-08-28 12:55:30|177988|177898|177991.3|177901.3|177993.6|177903.6|177986.1|177896.1|14
1724849740000|2024-08-28 12:55:40|177988.1|177898.1|177985.5|177895.5|177991.7|177901.7|177980.8|177890.8|19
1724849750000|2024-08-28 12:55:50|177987.8|177897.8|177971.3|177881.3|177989|177899|177969.2|177879.2|18
1724849760000|2024-08-28 12:56:00|177973.6|177883.6|177976.5|177886.5|177979.7|177889.7|177968.5|177878.5|16
1724849770000|2024-08-28 12:56:10|177974.9|177884.9|177998.2|177908.2|178004.7|177914.7|177974.9|177884.9|24
1724849780000|2024-08-28 12:56:20|177998.1|177908.1|178004.4|177914.4|178004.4|177914.4|177990.1|177900.1|12
1724849790000|2024-08-28 12:56:30|178005|177915|178003.8|177913.8|178005|177915|178001.9|177911.9|4
1724849800000|2024-08-28 12:56:40|178002.1|177912.1|177979.4|177889.4|178005.3|177915.3|177978.8|177888.8|12
1724849810000|2024-08-28 12:56:50|177975|177885|177944.9|177854.9|177979.2|177889.2|177941|177851|16
1724849820000|2024-08-28 12:57:00|177945.8|177855.8|177948.7|177858.7|177952.8|177862.8|177945.8|177855.8|6
1724849830000|2024-08-28 12:57:10|177946.1|177856.1|177951.5|177861.5|177953.3|177863.3|177946.1|177856.1|10
1724849840000|2024-08-28 12:57:20|177950.2|177860.2|177948.8|177858.8|177951.7|177861.7|177948.7|177858.7|6
1724849850000|2024-08-28 12:57:30|177949.1|177859.1|177949.4|177859.4|177949.6|177859.6|177948.8|177858.8|8
1724849860000|2024-08-28 12:57:40|177946.8|177856.8|177945.8|177855.8|177949|177859|177945.8|177855.8|14
1724849870000|2024-08-28 12:57:50|177948.5|177858.5|177919.2|177829.2|177948.5|177858.5|177918.6|177828.6|11
1724849880000|2024-08-28 12:58:00|177921|177831|177916.1|177826.1|177921|177831|177916.1|177826.1|3
1724849890000|2024-08-28 12:58:10|177914.4|177824.4|177917|177827|177917|177827|177914.4|177824.4|7
1724849900000|2024-08-28 12:58:20|177916.2|177826.2|177905|177815|177918.5|177828.5|177903.5|177813.5|6
1724849910000|2024-08-28 12:58:30|177903.9|177813.9|177902.4|177812.4|177903.9|177813.9|177897.3|177807.3|7
1724849920000|2024-08-28 12:58:40|177899.9|177809.9|177902.9|177812.9|177903.1|177813.1|177896.2|177806.2|9
1724849930000|2024-08-28 12:58:50|177905|177815|177902.3|177812.3|177905|177815|177901.9|177811.9|9
1724849940000|2024-08-28 12:59:00|177902.2|177812.2|177907.2|177817.2|177908.7|177818.7|177901.8|177811.8|11
1724849950000|2024-08-28 12:59:10|177905.2|177815.2|177895.8|177805.8|177906|177816|177888.6|177798.6|12
1724849960000|2024-08-28 12:59:20|177894.5|177804.5|177895.3|177805.3|177895.4|177805.4|177876.9|177786.9|15
1724849970000|2024-08-28 12:59:30|177900.2|177810.2|177898.8|177808.8|177902.5|177812.5|177898.8|177808.8|9
1724849980000|2024-08-28 12:59:40|177900.2|177810.2|177901.8|177811.8|177901.8|177811.8|177899.2|177809.2|11
1724849990000|2024-08-28 12:59:50|177902.5|177812.5|177901.8|177811.8|177902.5|177812.5|177901.8|177811.8|6
1724850000000|2024-08-28 13:00:00|177901|177811|177864.6|177774.6|177901.5|177811.5|177864.6|177774.6|21
1724850010000|2024-08-28 13:00:10|177864.7|177774.7|177867.9|177777.9|177869.2|177779.2|177864.7|177774.7|8
1724850020000|2024-08-28 13:00:20|177868.9|177778.9|177881.7|177791.7|177881.7|177791.7|177865.2|177775.2|7
1724850030000|2024-08-28 13:00:30|177878.6|177788.6|177866.8|177776.8|177878.6|177788.6|177864.7|177774.7|11
1724850040000|2024-08-28 13:00:40|177867|177777|177792.2|177702.2|177868|177778|177792.2|177702.2|19
1724850050000|2024-08-28 13:00:50|177790.9|177700.9|177785|177695|177791.9|177701.9|177785|177695|15
1724850060000|2024-08-28 13:01:00|177772.6|177682.6|177757.2|177667.2|177772.6|177682.6|177757.2|177667.2|9
1724850070000|2024-08-28 13:01:10|177759.6|177669.6|177758.8|177668.8|177761.1|177671.1|177755.8|177665.8|15
1724850080000|2024-08-28 13:01:20|177758.9|177668.9|177769.5|177679.5|177772|177682|177756.8|177666.8|9
1724850090000|2024-08-28 13:01:30|177769.4|177679.4|177769.7|177679.7|177772.8|177682.8|177765.5|177675.5|16
1724850100000|2024-08-28 13:01:40|177769.6|177679.6|177762.2|177672.2|177769.6|177679.6|177756.3|177666.3|8
1724850110000|2024-08-28 13:01:50|177762.1|177672.1|177764.7|177674.7|177764.7|177674.7|177755.5|177665.5|12
1724850120000|2024-08-28 13:02:00|177761.9|177671.9|177767.4|177677.4|177768.9|177678.9|177757.8|177667.8|13
1724850130000|2024-08-28 13:02:10|177763.6|177673.6|177775.9|177685.9|177780.3|177690.3|177763.6|177673.6|11
1724850140000|2024-08-28 13:02:20|177779.2|177689.2|177776.4|177686.4|177781|177691|177776.4|177686.4|13
1724850150000|2024-08-28 13:02:30|177772.8|177682.8|177773.6|177683.6|177777.3|177687.3|177772.8|177682.8|14
1724850160000|2024-08-28 13:02:40|177774.6|177684.6|177771.2|177681.2|177775.8|177685.8|177766.4|177676.4|21
1724850170000|2024-08-28 13:02:50|177770.4|177680.4|177773.2|177683.2|177773.2|177683.2|177770.4|177680.4|5
1724850180000|2024-08-28 13:03:00|177773.8|177683.8|177769.4|177679.4|177773.9|177683.9|177769.4|177679.4|10
1724850190000|2024-08-28 13:03:10|177769.5|177679.5|177762.9|177672.9|177771.9|177681.9|177749.6|177659.6|12
1724850200000|2024-08-28 13:03:20|177763.1|177673.1|177761.3|177671.3|177763.1|177673.1|177757.4|177667.4|17
1724850210000|2024-08-28 13:03:30|177766|177676|177743.1|177653.1|177766|177676|177743.1|177653.1|17
1724850220000|2024-08-28 13:03:40|177740.5|177650.5|177750.1|177660.1|177754.7|177664.7|177736.7|177646.7|18
1724850230000|2024-08-28 13:03:50|177748.9|177658.9|177741.5|177651.5|177748.9|177658.9|177741.5|177651.5|6
1724850240000|2024-08-28 13:04:00|177740.6|177650.6|177742.2|177652.2|177743.2|177653.2|177738.5|177648.5|14
1724850250000|2024-08-28 13:04:10|177741.4|177651.4|177744.3|177654.3|177750.5|177660.5|177741.4|177651.4|15
1724850260000|2024-08-28 13:04:20|177742|177652|177755.8|177665.8|177755.8|177665.8|177728.8|177638.8|21
1724850270000|2024-08-28 13:04:30|177755.1|177665.1|177756.7|177666.7|177758.7|177668.7|177749.6|177659.6|12
1724850280000|2024-08-28 13:04:40|177757.5|177667.5|177758.1|177668.1|177758.3|177668.3|177756.7|177666.7|9
1724850290000|2024-08-28 13:04:50|177759.1|177669.1|177759.3|177669.3|177760.8|177670.8|177759.1|177669.1|8
1724850300000|2024-08-28 13:05:00|177759.1|177669.1|177761.7|177671.7|177764.1|177674.1|177758.3|177668.3|11
1724850310000|2024-08-28 13:05:10|177761.5|177671.5|177764.6|177674.6|177766|177676|177760.9|177670.9|7
1724850320000|2024-08-28 13:05:20|177766.6|177676.6|177796.7|177706.7|177831.1|177741.1|177766|177676|16
1724850330000|2024-08-28 13:05:30|177790.9|177700.9|177793.2|177703.2|177801.9|177711.9|177788.7|177698.7|23
1724850340000|2024-08-28 13:05:40|177790.7|177700.7|177787.3|177697.3|177794.3|177704.3|177781.1|177691.1|17
1724850350000|2024-08-28 13:05:50|177786.8|177696.8|177732.7|177642.7|177786.8|177696.8|177730|177640|14
1724850360000|2024-08-28 13:06:00|177730.6|177640.6|177718.4|177628.4|177730.6|177640.6|177718.4|177628.4|26
1724850370000|2024-08-28 13:06:10|177718.6|177628.6|177707.7|177617.7|177718.6|177628.6|177703.6|177613.6|21
1724850380000|2024-08-28 13:06:20|177704.1|177614.1|177703.6|177613.6|177708.6|177618.6|177703.6|177613.6|9
1724850390000|2024-08-28 13:06:30|177704.1|177614.1|177729.9|177639.9|177731.1|177641.1|177703.7|177613.7|18
1724850400000|2024-08-28 13:06:40|177732.8|177642.8|177717.3|177627.3|177732.8|177642.8|177716|177626|13
1724850410000|2024-08-28 13:06:50|177718.4|177628.4|177724|177634|177724|177634|177718.4|177628.4|8
1724850420000|2024-08-28 13:07:00|177725.2|177635.2|177734.9|177644.9|177738.4|177648.4|177725.2|177635.2|6
1724850430000|2024-08-28 13:07:10|177722.2|177632.2|177712.6|177622.6|177727.5|177637.5|177712.3|177622.3|17
1724850440000|2024-08-28 13:07:20|177712.7|177622.7|177709.1|177619.1|177720.9|177630.9|177708.7|177618.7|18
1724850450000|2024-08-28 13:07:30|177709.4|177619.4|177717.6|177627.6|177719.8|177629.8|177709.4|177619.4|15
1724850460000|2024-08-28 13:07:40|177717.4|177627.4|177716.3|177626.3|177719.5|177629.5|177712.1|177622.1|21
1724850470000|2024-08-28 13:07:50|177717.1|177627.1|177723.4|177633.4|177723.4|177633.4|177716.6|177626.6|7
1724850480000|2024-08-28 13:08:00|177729.3|177639.3|177730.3|177640.3|177738.9|177648.9|177729.3|177639.3|6
1724850490000|2024-08-28 13:08:10|177726.8|177636.8|177727.2|177637.2|177727.4|177637.4|177722.8|177632.8|6
1724850500000|2024-08-28 13:08:20|177727.1|177637.1|177727.5|177637.5|177730.4|177640.4|177726|177636|13
1724850510000|2024-08-28 13:08:30|177727.4|177637.4|177726.5|177636.5|177729.4|177639.4|177722.6|177632.6|10
1724850520000|2024-08-28 13:08:40|177726.6|177636.6|177728.5|177638.5|177728.5|177638.5|177723.1|177633.1|12
1724850530000|2024-08-28 13:08:50|177728.6|177638.6|177726.4|177636.4|177735.7|177645.7|177725.4|177635.4|11
1724850540000|2024-08-28 13:09:00|177729.4|177639.4|177726.8|177636.8|177730.1|177640.1|177726.1|177636.1|7
1724850550000|2024-08-28 13:09:10|177725.6|177635.6|177725.3|177635.3|177731.6|177641.6|177725.3|177635.3|8
1724850560000|2024-08-28 13:09:20|177729.5|177639.5|177728|177638|177734.7|177644.7|177724.6|177634.6|14
1724850570000|2024-08-28 13:09:30|177726.8|177636.8|177725.6|177635.6|177726.8|177636.8|177722.2|177632.2|11
1724850580000|2024-08-28 13:09:40|177725.4|177635.4|177732.9|177642.9|177732.9|177642.9|177725.4|177635.4|6
1724850590000|2024-08-28 13:09:50|177732.4|177642.4|177730.5|177640.5|177734.7|177644.7|177728.9|177638.9|10
1724850600000|2024-08-28 13:10:00|177732.5|177642.5|177743.5|177653.5|177743.5|177653.5|177732.5|177642.5|11
1724850610000|2024-08-28 13:10:10|177745.6|177655.6|177818.5|177728.5|177829.5|177739.5|177745.6|177655.6|24
1724850620000|2024-08-28 13:10:20|177818.6|177728.6|177803.9|177713.9|177819.8|177729.8|177800.3|177710.3|20
1724850630000|2024-08-28 13:10:30|177804|177714|177793.9|177703.9|177819.7|177729.7|177793.9|177703.9|18
1724850640000|2024-08-28 13:10:40|177790.9|177700.9|177786.6|177696.6|177790.9|177700.9|177784.9|177694.9|16
1724850650000|2024-08-28 13:10:50|177786.9|177696.9|177762.6|177672.6|177790.3|177700.3|177760.2|177670.2|21
1724850660000|2024-08-28 13:11:00|177775.2|177685.2|177739.7|177649.7|177775.2|177685.2|177736.6|177646.6|14
1724850670000|2024-08-28 13:11:10|177733.7|177643.7|177732.5|177642.5|177739.5|177649.5|177732.1|177642.1|15
1724850680000|2024-08-28 13:11:20|177732.6|177642.6|177723|177633|177732.6|177642.6|177718.8|177628.8|12
1724850690000|2024-08-28 13:11:30|177721.3|177631.3|177710.9|177620.9|177721.3|177631.3|177710.9|177620.9|12
1724850700000|2024-08-28 13:11:40|177711.3|177621.3|177699.5|177609.5|177712.3|177622.3|177660|177570|20
1724850710000|2024-08-28 13:11:50|177701.9|177611.9|177695.4|177605.4|177707.2|177617.2|177693.6|177603.6|14
1724850720000|2024-08-28 13:12:00|177690.6|177600.6|177690.2|177600.2|177692.7|177602.7|177688.3|177598.3|13
1724850730000|2024-08-28 13:12:10|177680.6|177590.6|177685.9|177595.9|177688.3|177598.3|177680.6|177590.6|14
1724850740000|2024-08-28 13:12:20|177688.3|177598.3|177691|177601|177696.4|177606.4|177686|177596|13
1724850750000|2024-08-28 13:12:30|177691.7|177601.7|177709.5|177619.5|177709.5|177619.5|177691.4|177601.4|14
1724850760000|2024-08-28 13:12:40|177709.4|177619.4|177710.5|177620.5|177710.5|177620.5|177709.3|177619.3|4
1724850770000|2024-08-28 13:12:50|177710.4|177620.4|177711.5|177621.5|177713.4|177623.4|177710.4|177620.4|8
1724850780000|2024-08-28 13:13:00|177712.3|177622.3|177719.2|177629.2|177734.6|177644.6|177712.3|177622.3|24
1724850790000|2024-08-28 13:13:10|177719.3|177629.3|177717.7|177627.7|177730.9|177640.9|177717.6|177627.6|14
1724850800000|2024-08-28 13:13:20|177718.9|177628.9|177798.5|177708.5|177798.6|177708.6|177718.9|177628.9|21
1724850810000|2024-08-28 13:13:30|177798.4|177708.4|177793|177703|177798.4|177708.4|177780.6|177690.6|19
1724850820000|2024-08-28 13:13:40|177792.9|177702.9|177788|177698|177792.9|177702.9|177785.3|177695.3|19
1724850830000|2024-08-28 13:13:50|177787.1|177697.1|177805.4|177715.4|177805.6|177715.6|177787.1|177697.1|14
1724850840000|2024-08-28 13:14:00|177806.1|177716.1|177804.3|177714.3|177806.1|177716.1|177804.3|177714.3|5
1724850850000|2024-08-28 13:14:10|177805.6|177715.6|177795.3|177705.3|177805.6|177715.6|177795.3|177705.3|11
1724850860000|2024-08-28 13:14:20|177796.6|177706.6|177802.1|177712.1|177802.1|177712.1|177796.6|177706.6|9
1724850870000|2024-08-28 13:14:30|177803|177713|177793|177703|177809.6|177719.6|177793|177703|12
1724850880000|2024-08-28 13:14:40|177792.3|177702.3|177792.2|177702.2|177792.3|177702.3|177783.7|177693.7|32
1724850890000|2024-08-28 13:14:50|177792.8|177702.8|177801.7|177711.7|177803.1|177713.1|177792|177702|12
1724850900000|2024-08-28 13:15:00|177801.4|177711.4|177788.9|177698.9|177801.4|177711.4|177788.9|177698.9|10
1724850910000|2024-08-28 13:15:10|177785.4|177695.4|177781.5|177691.5|177785.4|177695.4|177779.7|177689.7|10
1724850920000|2024-08-28 13:15:20|177777.1|177687.1|177786.7|177696.7|177788.4|177698.4|177776.9|177686.9|23
1724850930000|2024-08-28 13:15:30|177784.8|177694.8|177779.2|177689.2|177784.8|177694.8|177779.2|177689.2|13
1724850940000|2024-08-28 13:15:40|177781.4|177691.4|177812.6|177722.6|177812.6|177722.6|177779.2|177689.2|21
1724850950000|2024-08-28 13:15:50|177812.5|177722.5|177808.3|177718.3|177812.5|177722.5|177803|177713|12
1724850960000|2024-08-28 13:16:00|177812.1|177722.1|177785.8|177695.8|177812.1|177722.1|177779.9|177689.9|26
1724850970000|2024-08-28 13:16:10|177783.6|177693.6|177777.7|177687.7|177788.1|177698.1|177777.7|177687.7|17
1724850980000|2024-08-28 13:16:20|177780.9|177690.9|177771.2|177681.2|177780.9|177690.9|177770.7|177680.7|20
1724850990000|2024-08-28 13:16:30|177771.4|177681.4|177777|177687|177777|177687|177764.4|177674.4|24
1724851000000|2024-08-28 13:16:40|177774.2|177684.2|177775.9|177685.9|177775.9|177685.9|177770.4|177680.4|13
1724851010000|2024-08-28 13:16:50|177773.5|177683.5|177771.8|177681.8|177774|177684|177761.9|177671.9|14
1724851020000|2024-08-28 13:17:00|177764.2|177674.2|177765|177675|177774.4|177684.4|177759|177669|23
1724851030000|2024-08-28 13:17:10|177758.7|177668.7|177761.9|177671.9|177766.5|177676.5|177754|177664|21
1724851040000|2024-08-28 13:17:20|177761.4|177671.4|177762.5|177672.5|177767.8|177677.8|177760.2|177670.2|19
1724851050000|2024-08-28 13:17:30|177762.4|177672.4|177765.7|177675.7|177769|177679|177762.4|177672.4|11
1724851060000|2024-08-28 13:17:40|177765.6|177675.6|177773.1|177683.1|177773.1|177683.1|177765.6|177675.6|5
1724851070000|2024-08-28 13:17:50|177770.2|177680.2|177778|177688|177778.6|177688.6|177770.2|177680.2|11
1724851080000|2024-08-28 13:18:00|177777.8|177687.8|177775|177685|177779.5|177689.5|177774.8|177684.8|19
1724851090000|2024-08-28 13:18:10|177774.3|177684.3|177774.7|177684.7|177774.7|177684.7|177773.3|177683.3|7
1724851100000|2024-08-28 13:18:20|177774.9|177684.9|177780.2|177690.2|177781.5|177691.5|177774.9|177684.9|12
1724851110000|2024-08-28 13:18:30|177777.3|177687.3|177778.6|177688.6|177779.2|177689.2|177774.1|177684.1|15
1724851120000|2024-08-28 13:18:40|177778.7|177688.7|177782.1|177692.1|177782.7|177692.7|177775.4|177685.4|9
1724851130000|2024-08-28 13:18:50|177782.9|177692.9|177781.9|177691.9|177782.9|177692.9|177777.1|177687.1|6
1724851140000|2024-08-28 13:19:00|177781.7|177691.7|177778.9|177688.9|177784.1|177694.1|177773.1|177683.1|9
1724851150000|2024-08-28 13:19:10|177779.4|177689.4|177772.5|177682.5|177779.4|177689.4|177772.5|177682.5|25
1724851160000|2024-08-28 13:19:20|177772.9|177682.9|177780.7|177690.7|177782|177692|177772.9|177682.9|18
1724851170000|2024-08-28 13:19:30|177779.3|177689.3|177831.1|177741.1|177831.2|177741.2|177779.3|177689.3|16
1724851180000|2024-08-28 13:19:40|177827.6|177737.6|177830.2|177740.2|177834.4|177744.4|177827.6|177737.6|18
1724851190000|2024-08-28 13:19:50|177826.7|177736.7|177821|177731|177826.7|177736.7|177818.1|177728.1|15
1724851200000|2024-08-28 13:20:00|177818.6|177728.6|177821.6|177731.6|177825.5|177735.5|177817|177727|21
1724851210000|2024-08-28 13:20:10|177821.7|177731.7|177819.7|177729.7|177825.4|177735.4|177819.7|177729.7|14
1724851220000|2024-08-28 13:20:20|177808.1|177718.1|177798.6|177708.6|177810|177720|177798.4|177708.4|12
1724851230000|2024-08-28 13:20:30|177802.2|177712.2|177806.6|177716.6|177807.2|177717.2|177802.2|177712.2|12
1724851240000|2024-08-28 13:20:40|177805.8|177715.8|177804.6|177714.6|177805.8|177715.8|177803.8|177713.8|7
1724851250000|2024-08-28 13:20:50|177803.8|177713.8|177792.3|177702.3|177804.2|177714.2|177791.8|177701.8|9
1724851260000|2024-08-28 13:21:00|177791|177701|177800.2|177710.2|177800.2|177710.2|177769.2|177679.2|21
1724851270000|2024-08-28 13:21:10|177802.7|177712.7|177792.1|177702.1|177806.1|177716.1|177783.8|177693.8|20
1724851280000|2024-08-28 13:21:20|177789.7|177699.7|177798|177708|177800.5|177710.5|177789.7|177699.7|15
1724851290000|2024-08-28 13:21:30|177800.1|177710.1|177799.1|177709.1|177801.5|177711.5|177798.1|177708.1|12
1724851300000|2024-08-28 13:21:40|177799.9|177709.9|177799.6|177709.6|177799.9|177709.9|177799.6|177709.6|4
1724851310000|2024-08-28 13:21:50|177800.6|177710.6|177808.9|177718.9|177808.9|177718.9|177799.7|177709.7|16
1724851320000|2024-08-28 13:22:00|177796.3|177706.3|177779.5|177689.5|177796.3|177706.3|177779.5|177689.5|9
1724851330000|2024-08-28 13:22:10|177783|177693|177779.4|177689.4|177793.8|177703.8|177779.4|177689.4|12
1724851340000|2024-08-28 13:22:20|177777.6|177687.6|177807.3|177717.3|177807.3|177717.3|177777.6|177687.6|9
1724851350000|2024-08-28 13:22:30|177807.6|177717.6|177835.9|177745.9|177835.9|177745.9|177807.6|177717.6|9
1724851360000|2024-08-28 13:22:40|177834.4|177744.4|177799.5|177709.5|177835.9|177745.9|177799.5|177709.5|14
1724851370000|2024-08-28 13:22:50|177796.7|177706.7|177797.2|177707.2|177805.3|177715.3|177793.7|177703.7|17
1724851380000|2024-08-28 13:23:00|177797.4|177707.4|177803.4|177713.4|177806.3|177716.3|177797.4|177707.4|9
1724851390000|2024-08-28 13:23:10|177804.7|177714.7|177856.6|177766.6|177859.7|177769.7|177804|177714|15
1724851400000|2024-08-28 13:23:20|177856.5|177766.5|177860.7|177770.7|177866.1|177776.1|177854.5|177764.5|17
1724851410000|2024-08-28 13:23:30|177862.9|177772.9|177868.6|177778.6|177869.9|177779.9|177862.9|177772.9|16
1724851420000|2024-08-28 13:23:40|177868.4|177778.4|177853.5|177763.5|177870.8|177780.8|177849|177759|27
1724851430000|2024-08-28 13:23:50|177854.2|177764.2|177858.3|177768.3|177860|177770|177854.2|177764.2|14
1724851440000|2024-08-28 13:24:00|177855.7|177765.7|177901.8|177811.8|177902.5|177812.5|177855.7|177765.7|20
1724851450000|2024-08-28 13:24:10|177902.1|177812.1|177892.9|177802.9|177902.3|177812.3|177892.8|177802.8|13
1724851460000|2024-08-28 13:24:20|177890.5|177800.5|177880.6|177790.6|177896.4|177806.4|177875.5|177785.5|19
1724851470000|2024-08-28 13:24:30|177881.4|177791.4|177883.6|177793.6|177884|177794|177880|177790|13
1724851480000|2024-08-28 13:24:40|177883.7|177793.7|177887.2|177797.2|177896.6|177806.6|177882.2|177792.2|19
1724851490000|2024-08-28 13:24:50|177885.1|177795.1|177876.4|177786.4|177885.1|177795.1|177875.6|177785.6|5
1724851500000|2024-08-28 13:25:00|177879|177789|177848|177758|177889.3|177799.3|177848|177758|19
1724851510000|2024-08-28 13:25:10|177848.7|177758.7|177816.7|177726.7|177849.2|177759.2|177811.4|177721.4|18
1724851520000|2024-08-28 13:25:20|177818|177728|177820.8|177730.8|177822.7|177732.7|177817.6|177727.6|9
1724851530000|2024-08-28 13:25:30|177820.7|177730.7|177822.8|177732.8|177823.6|177733.6|177820.6|177730.6|8
1724851540000|2024-08-28 13:25:40|177822.9|177732.9|177822.4|177732.4|177822.9|177732.9|177820.8|177730.8|8
1724851550000|2024-08-28 13:25:50|177821.5|177731.5|177852.6|177762.6|177852.6|177762.6|177820.9|177730.9|25
1724851560000|2024-08-28 13:26:00|177853.4|177763.4|177853.2|177763.2|177853.9|177763.9|177851.2|177761.2|15
1724851570000|2024-08-28 13:26:10|177852.7|177762.7|177847.1|177757.1|177855.9|177765.9|177846.3|177756.3|20
1724851580000|2024-08-28 13:26:20|177847|177757|177841.5|177751.5|177847|177757|177840|177750|17
1724851590000|2024-08-28 13:26:30|177831.3|177741.3|177821.8|177731.8|177834.4|177744.4|177821.8|177731.8|21
1724851600000|2024-08-28 13:26:40|177826|177736|177830.6|177740.6|177831.3|177741.3|177821.8|177731.8|21
1724851610000|2024-08-28 13:26:50|177828.8|177738.8|177831.7|177741.7|177834.1|177744.1|177825.9|177735.9|17
1724851620000|2024-08-28 13:27:00|177831.3|177741.3|177836.2|177746.2|177836.3|177746.3|177831.3|177741.3|19
1724851630000|2024-08-28 13:27:10|177836.3|177746.3|177840.9|177750.9|177846|177756|177835.7|177745.7|17
1724851640000|2024-08-28 13:27:20|177838|177748|177828.1|177738.1|177838|177748|177822.5|177732.5|25
1724851650000|2024-08-28 13:27:30|177828.9|177738.9|177847.1|177757.1|177847.2|177757.2|177828.6|177738.6|15
1724851660000|2024-08-28 13:27:40|177847.2|177757.2|177848.3|177758.3|177850.5|177760.5|177847.1|177757.1|12
1724851670000|2024-08-28 13:27:50|177849.2|177759.2|177840.1|177750.1|177849.2|177759.2|177837|177747|23
1724851680000|2024-08-28 13:28:00|177839.3|177749.3|177835.8|177745.8|177839.3|177749.3|177829.6|177739.6|20
1724851690000|2024-08-28 13:28:10|177835.9|177745.9|177836.6|177746.6|177836.6|177746.6|177835.3|177745.3|8
1724851700000|2024-08-28 13:28:20|177836.7|177746.7|177838.2|177748.2|177840.6|177750.6|177834.6|177744.6|12
1724851710000|2024-08-28 13:28:30|177838.3|177748.3|177846|177756|177851.5|177761.5|177837.7|177747.7|25
1724851720000|2024-08-28 13:28:40|177848.3|177758.3|177851.8|177761.8|177851.9|177761.9|177845.9|177755.9|12
1724851730000|2024-08-28 13:28:50|177851.3|177761.3|177847.9|177757.9|177852|177762|177847.3|177757.3|14
1724851740000|2024-08-28 13:29:00|177847.5|177757.5|177841.8|177751.8|177847.6|177757.6|177840.5|177750.5|22
1724851750000|2024-08-28 13:29:10|177843.5|177753.5|177837.7|177747.7|177843.6|177753.6|177837.7|177747.7|18
1724851760000|2024-08-28 13:29:20|177832.7|177742.7|177841|177751|177842|177752|177832.7|177742.7|23
1724851770000|2024-08-28 13:29:30|177841.1|177751.1|177810.9|177720.9|177841.1|177751.1|177800.7|177710.7|18
1724851780000|2024-08-28 13:29:40|177810.3|177720.3|177796.4|177706.4|177810.3|177720.3|177796.4|177706.4|17
1724851790000|2024-08-28 13:29:50|177796.5|177706.5|177803.3|177713.3|177804.5|177714.5|177792.4|177702.4|18
1724851800000|2024-08-28 13:30:00|177800.9|177710.9|177811.3|177721.3|177813.4|177723.4|177795.5|177705.5|18
1724851810000|2024-08-28 13:30:10|177811|177721|177871.8|177781.8|177874.2|177784.2|177810.4|177720.4|15
1724851820000|2024-08-28 13:30:20|177874.9|177784.9|177872.9|177782.9|177876|177786|177867.5|177777.5|19
1724851830000|2024-08-28 13:30:30|177873.8|177783.8|177878.6|177788.6|177879|177789|177873.8|177783.8|10
1724851840000|2024-08-28 13:30:40|177882.4|177792.4|177947.2|177857.2|177955|177865|177882.4|177792.4|19
1724851850000|2024-08-28 13:30:50|177949.1|177859.1|177944.5|177854.5|177952.7|177862.7|177941.5|177851.5|14
1724851860000|2024-08-28 13:31:00|177944.1|177854.1|177944.3|177854.3|177950.4|177860.4|177943.4|177853.4|20
1724851870000|2024-08-28 13:31:10|177943.6|177853.6|177924.2|177834.2|177952.5|177862.5|177911.6|177821.6|19
1724851880000|2024-08-28 13:31:20|177926.5|177836.5|177922|177832|177926.6|177836.6|177921.4|177831.4|11
1724851890000|2024-08-28 13:31:30|177921.1|177831.1|177897.3|177807.3|177921.6|177831.6|177879.4|177789.4|22
1724851900000|2024-08-28 13:31:40|177893.2|177803.2|177887.3|177797.3|177896.4|177806.4|177887.3|177797.3|19
1724851910000|2024-08-28 13:31:50|177888.3|177798.3|177881.4|177791.4|177891.2|177801.2|177881.4|177791.4|14
1724851920000|2024-08-28 13:32:00|177884.4|177794.4|177879.8|177789.8|177889.5|177799.5|177877|177787|20
1724851930000|2024-08-28 13:32:10|177880.4|177790.4|177888.1|177798.1|177890.6|177800.6|177879|177789|20
1724851940000|2024-08-28 13:32:20|177892.1|177802.1|177884.2|177794.2|177892.1|177802.1|177884.2|177794.2|19
1724851950000|2024-08-28 13:32:30|177887.7|177797.7|177877.4|177787.4|177887.9|177797.9|177877.4|177787.4|9
1724851960000|2024-08-28 13:32:40|177877.6|177787.6|177880.4|177790.4|177880.4|177790.4|177875.9|177785.9|17
1724851970000|2024-08-28 13:32:50|177886|177796|177910.1|177820.1|177910.1|177820.1|177886|177796|17
1724851980000|2024-08-28 13:33:00|177911.8|177821.8|177922.7|177832.7|177923.8|177833.8|177911.8|177821.8|17
1724851990000|2024-08-28 13:33:10|177924.7|177834.7|177952.1|177862.1|177963.4|177873.4|177922.4|177832.4|18
1724852000000|2024-08-28 13:33:20|177954.8|177864.8|177949.1|177859.1|177954.8|177864.8|177949.1|177859.1|10
1724852010000|2024-08-28 13:33:30|177949|177859|177942.2|177852.2|177950|177860|177940.2|177850.2|17
1724852020000|2024-08-28 13:33:40|177942.4|177852.4|177955.7|177865.7|177955.7|177865.7|177942.4|177852.4|17
1724852030000|2024-08-28 13:33:50|177953|177863|177959.1|177869.1|177959.1|177869.1|177948|177858|12
1724852040000|2024-08-28 13:34:00|177960.6|177870.6|177965.9|177875.9|177984.3|177894.3|177958.4|177868.4|18
1724852050000|2024-08-28 13:34:10|177964.3|177874.3|177941.4|177851.4|177964.3|177874.3|177941.4|177851.4|11
1724852060000|2024-08-28 13:34:20|177941.1|177851.1|177931.8|177841.8|177942.7|177852.7|177931.7|177841.7|26
1724852070000|2024-08-28 13:34:30|177933|177843|177928.2|177838.2|177933.8|177843.8|177928.1|177838.1|13
1724852080000|2024-08-28 13:34:40|177927.2|177837.2|177931.8|177841.8|177935.6|177845.6|177927.2|177837.2|14
1724852090000|2024-08-28 13:34:50|177931.9|177841.9|177952.8|177862.8|177958.9|177868.9|177931.9|177841.9|23
1724852100000|2024-08-28 13:35:00|177952.6|177862.6|177954.5|177864.5|177957.5|177867.5|177929.2|177839.2|26
1724852110000|2024-08-28 13:35:10|177954.3|177864.3|177958.3|177868.3|177958.3|177868.3|177951.4|177861.4|10
1724852120000|2024-08-28 13:35:20|177957.6|177867.6|177955.6|177865.6|177958.1|177868.1|177942.8|177852.8|25
1724852130000|2024-08-28 13:35:30|177958.3|177868.3|177931.9|177841.9|177959|177869|177930.7|177840.7|14
1724852140000|2024-08-28 13:35:40|177930.8|177840.8|177944.8|177854.8|177945.1|177855.1|177924.9|177834.9|12
1724852150000|2024-08-28 13:35:50|177941.9|177851.9|177946.9|177856.9|177951.9|177861.9|177936.1|177846.1|21
1724852160000|2024-08-28 13:36:00|177951.5|177861.5|177948.1|177858.1|177951.5|177861.5|177945.2|177855.2|20
1724852170000|2024-08-28 13:36:10|177946.9|177856.9|177942.5|177852.5|177947.8|177857.8|177934.3|177844.3|21
1724852180000|2024-08-28 13:36:20|177944|177854|177947.3|177857.3|177949.8|177859.8|177941.9|177851.9|19
1724852190000|2024-08-28 13:36:30|177948.7|177858.7|177946|177856|177948.7|177858.7|177940.4|177850.4|20
1724852200000|2024-08-28 13:36:40|177943.1|177853.1|177938.3|177848.3|177946.5|177856.5|177938.3|177848.3|13
1724852210000|2024-08-28 13:36:50|177940.1|177850.1|177933.6|177843.6|177940.6|177850.6|177933.6|177843.6|9
1724852220000|2024-08-28 13:37:00|177931.7|177841.7|177929.1|177839.1|177934.4|177844.4|177925|177835|11
1724852230000|2024-08-28 13:37:10|177929.2|177839.2|177922.7|177832.7|177929.3|177839.3|177922.5|177832.5|12
1724852240000|2024-08-28 13:37:20|177924.7|177834.7|177901.3|177811.3|177924.7|177834.7|177900|177810|11
1724852250000|2024-08-28 13:37:30|177903.5|177813.5|177905.4|177815.4|177908.7|177818.7|177897.5|177807.5|17
1724852260000|2024-08-28 13:37:40|177905.3|177815.3|177904.6|177814.6|177912|177822|177901|177811|18
1724852270000|2024-08-28 13:37:50|177909.9|177819.9|177899.6|177809.6|177909.9|177819.9|177895|177805|18
1724852280000|2024-08-28 13:38:00|177901|177811|177903.4|177813.4|177908.5|177818.5|177899.2|177809.2|13
1724852290000|2024-08-28 13:38:10|177906.7|177816.7|177905.8|177815.8|177906.7|177816.7|177900.6|177810.6|7
1724852300000|2024-08-28 13:38:20|177906|177816|177903.7|177813.7|177906.6|177816.6|177903.6|177813.6|8
1724852310000|2024-08-28 13:38:30|177905.3|177815.3|177866.2|177776.2|177913.4|177823.4|177862.1|177772.1|26
1724852320000|2024-08-28 13:38:40|177860.5|177770.5|177868.3|177778.3|177883.1|177793.1|177860|177770|17
1724852330000|2024-08-28 13:38:50|177863.3|177773.3|177878.2|177788.2|177884.9|177794.9|177848.6|177758.6|15
1724852340000|2024-08-28 13:39:00|177876|177786|177854.2|177764.2|177878.4|177788.4|177851.2|177761.2|11
1724852350000|2024-08-28 13:39:10|177857.4|177767.4|177874.3|177784.3|177874.3|177784.3|177855.3|177765.3|11
1724852360000|2024-08-28 13:39:20|177879.9|177789.9|177866.2|177776.2|177879.9|177789.9|177857.7|177767.7|12
1724852370000|2024-08-28 13:39:30|177863.8|177773.8|177877.8|177787.8|177880.5|177790.5|177863.8|177773.8|10
1724852380000|2024-08-28 13:39:40|177878|177788|177884.6|177794.6|177891.9|177801.9|177878|177788|11
1724852390000|2024-08-28 13:39:50|177884.7|177794.7|177884.4|177794.4|177887.6|177797.6|177883.1|177793.1|13
1724852400000|2024-08-28 13:40:00|177886.2|177796.2|177927.4|177837.4|177927.8|177837.8|177886.2|177796.2|20
1724852410000|2024-08-28 13:40:10|177926.6|177836.6|177909.4|177819.4|177926.9|177836.9|177884.2|177794.2|20
1724852420000|2024-08-28 13:40:20|177910.3|177820.3|177897.8|177807.8|177911.8|177821.8|177889.4|177799.4|22
1724852430000|2024-08-28 13:40:30|177896.2|177806.2|177895.9|177805.9|177898.8|177808.8|177894|177804|15
1724852440000|2024-08-28 13:40:40|177893.7|177803.7|177892.8|177802.8|177899.2|177809.2|177891.8|177801.8|21
1724852450000|2024-08-28 13:40:50|177892.9|177802.9|177916.9|177826.9|177917|177827|177892.7|177802.7|19
1724852460000|2024-08-28 13:41:00|177915.5|177825.5|177915.4|177825.4|177917.2|177827.2|177912.9|177822.9|7
1724852470000|2024-08-28 13:41:10|177913.1|177823.1|177868.1|177778.1|177913.1|177823.1|177865.9|177775.9|19
1724852480000|2024-08-28 13:41:20|177868.5|177778.5|177894.2|177804.2|177894.2|177804.2|177865.9|177775.9|17
1724852490000|2024-08-28 13:41:30|177892.4|177802.4|177901.3|177811.3|177901.3|177811.3|177892.4|177802.4|11
1724852500000|2024-08-28 13:41:40|177918.6|177828.6|177924.8|177834.8|177924.8|177834.8|177917.8|177827.8|11
1724852510000|2024-08-28 13:41:50|177926.7|177836.7|177925.9|177835.9|177928.3|177838.3|177925.9|177835.9|8
1724852520000|2024-08-28 13:42:00|177927.1|177837.1|177926|177836|177941.5|177851.5|177925.6|177835.6|17
1724852530000|2024-08-28 13:42:10|177926.2|177836.2|177923.8|177833.8|177926.6|177836.6|177923.8|177833.8|6
1724852540000|2024-08-28 13:42:20|177923.7|177833.7|177924.8|177834.8|177926.6|177836.6|177923.7|177833.7|9
1724852550000|2024-08-28 13:42:30|177926.4|177836.4|177931.2|177841.2|177931.2|177841.2|177923.6|177833.6|13
1724852560000|2024-08-28 13:42:40|177930.1|177840.1|177937|177847|177941|177851|177930.1|177840.1|10
1724852570000|2024-08-28 13:42:50|177936.9|177846.9|177939.2|177849.2|177939.6|177849.6|177929.8|177839.8|23
1724852580000|2024-08-28 13:43:00|177939.6|177849.6|177937.2|177847.2|177941.8|177851.8|177933|177843|21
1724852590000|2024-08-28 13:43:10|177937.1|177847.1|177940.5|177850.5|177941.9|177851.9|177936.3|177846.3|11
1724852600000|2024-08-28 13:43:20|177940.4|177850.4|177939|177849|177940.4|177850.4|177932.8|177842.8|7
1724852610000|2024-08-28 13:43:30|177938.7|177848.7|177939.2|177849.2|177940.9|177850.9|177934.5|177844.5|9
1724852620000|2024-08-28 13:43:40|177937.2|177847.2|177938.1|177848.1|177943.3|177853.3|177937.1|177847.1|12
1724852630000|2024-08-28 13:43:50|177938.2|177848.2|177938.3|177848.3|177939.4|177849.4|177935.8|177845.8|15
1724852640000|2024-08-28 13:44:00|177936.9|177846.9|177927.4|177837.4|177936.9|177846.9|177927.4|177837.4|18
1724852650000|2024-08-28 13:44:10|177927.6|177837.6|177942.2|177852.2|177943.2|177853.2|177927.6|177837.6|14
1724852660000|2024-08-28 13:44:20|177945.3|177855.3|177940.7|177850.7|177947.4|177857.4|177940.7|177850.7|18
1724852670000|2024-08-28 13:44:30|177940.5|177850.5|177920.3|177830.3|177942.3|177852.3|177915.4|177825.4|14
1724852680000|2024-08-28 13:44:40|177918.4|177828.4|177922.1|177832.1|177922.1|177832.1|177916.1|177826.1|17
1724852690000|2024-08-28 13:44:50|177921.2|177831.2|177927.5|177837.5|177928.1|177838.1|177915.3|177825.3|17
1724852700000|2024-08-28 13:45:00|177927.7|177837.7|177926.2|177836.2|177927.7|177837.7|177920.6|177830.6|9
1724852710000|2024-08-28 13:45:10|177925.3|177835.3|177938.2|177848.2|177942.3|177852.3|177921.3|177831.3|15
1724852720000|2024-08-28 13:45:20|177941.2|177851.2|177946.6|177856.6|177946.6|177856.6|177938.8|177848.8|10
1724852730000|2024-08-28 13:45:30|177945|177855|177941.4|177851.4|177947|177857|177939.3|177849.3|13
1724852740000|2024-08-28 13:45:40|177943.3|177853.3|177955.4|177865.4|177955.7|177865.7|177941|177851|14
1724852750000|2024-08-28 13:45:50|177954.8|177864.8|177963.2|177873.2|177963.2|177873.2|177954.8|177864.8|11
1724852760000|2024-08-28 13:46:00|177960.6|177870.6|177938.5|177848.5|177961.1|177871.1|177938.5|177848.5|16
1724852770000|2024-08-28 13:46:10|177941.4|177851.4|177943.8|177853.8|177944.5|177854.5|177941.4|177851.4|7
1724852780000|2024-08-28 13:46:20|177943.9|177853.9|177929.9|177839.9|177944|177854|177929.9|177839.9|14
1724852790000|2024-08-28 13:46:30|177932.6|177842.6|177927|177837|177934.5|177844.5|177926.1|177836.1|14
1724852800000|2024-08-28 13:46:40|177927.1|177837.1|177929.7|177839.7|177929.7|177839.7|177927.1|177837.1|6
1724852810000|2024-08-28 13:46:50|177929.8|177839.8|177928.6|177838.6|177930.8|177840.8|177928.3|177838.3|9
1724852820000|2024-08-28 13:47:00|177929|177839|177891.9|177801.9|177929|177839|177889|177799|18
1724852830000|2024-08-28 13:47:10|177889.8|177799.8|177887.7|177797.7|177892.6|177802.6|177886.6|177796.6|14
1724852840000|2024-08-28 13:47:20|177880.9|177790.9|177887.8|177797.8|177891.2|177801.2|177880.9|177790.9|8
1724852850000|2024-08-28 13:47:30|177886.5|177796.5|177885.7|177795.7|177889.9|177799.9|177885.7|177795.7|9
1724852860000|2024-08-28 13:47:40|177887.1|177797.1|177892.9|177802.9|177892.9|177802.9|177884.2|177794.2|10
1724852870000|2024-08-28 13:47:50|177897|177807|177886.8|177796.8|177907.8|177817.8|177881.6|177791.6|18
1724852880000|2024-08-28 13:48:00|177886.6|177796.6|177890.8|177800.8|177893.2|177803.2|177886.6|177796.6|12
1724852890000|2024-08-28 13:48:10|177888.5|177798.5|177883.4|177793.4|177888.5|177798.5|177878|177788|18
1724852900000|2024-08-28 13:48:20|177880.3|177790.3|177884.7|177794.7|177887.4|177797.4|177879.6|177789.6|15
1724852910000|2024-08-28 13:48:30|177879.1|177789.1|177882.2|177792.2|177885.9|177795.9|177878.5|177788.5|16
1724852920000|2024-08-28 13:48:40|177881.4|177791.4|177885.4|177795.4|177885.4|177795.4|177877.7|177787.7|13
1724852930000|2024-08-28 13:48:50|177882.9|177792.9|177883.8|177793.8|177886.5|177796.5|177882.4|177792.4|9
1724852940000|2024-08-28 13:49:00|177882.4|177792.4|177893.7|177803.7|177893.7|177803.7|177882.4|177792.4|19
1724852950000|2024-08-28 13:49:10|177894.9|177804.9|177896.7|177806.7|177896.7|177806.7|177891.4|177801.4|15
1724852960000|2024-08-28 13:49:20|177894.2|177804.2|177896.7|177806.7|177896.7|177806.7|177891.6|177801.6|5
1724852970000|2024-08-28 13:49:30|177893.2|177803.2|177888.2|177798.2|177894.6|177804.6|177888.2|177798.2|11
1724852980000|2024-08-28 13:49:40|177893.2|177803.2|177891.4|177801.4|177893.2|177803.2|177888.6|177798.6|15
1724852990000|2024-08-28 13:49:50|177891.6|177801.6|177887.4|177797.4|177891.7|177801.7|177886.7|177796.7|11
1724853000000|2024-08-28 13:50:00|177887.5|177797.5|177888|177798|177890.7|177800.7|177884.5|177794.5|25
1724853010000|2024-08-28 13:50:10|177889.3|177799.3|177885.8|177795.8|177893.5|177803.5|177877|177787|20
1724853020000|2024-08-28 13:50:20|177882.5|177792.5|177889.1|177799.1|177892.3|177802.3|177882.5|177792.5|17
1724853030000|2024-08-28 13:50:30|177891.7|177801.7|177885.2|177795.2|177891.7|177801.7|177884.1|177794.1|12
1724853040000|2024-08-28 13:50:40|177883.6|177793.6|177887.1|177797.1|177888.6|177798.6|177883.2|177793.2|13
1724853050000|2024-08-28 13:50:50|177888.7|177798.7|177880.5|177790.5|177889.2|177799.2|177880.3|177790.3|16
1724853060000|2024-08-28 13:51:00|177880.6|177790.6|177875.8|177785.8|177880.8|177790.8|177875.8|177785.8|9
1724853070000|2024-08-28 13:51:10|177873.8|177783.8|177792.6|177702.6|177873.8|177783.8|177783.6|177693.6|22
1724853080000|2024-08-28 13:51:20|177794|177704|177794|177704|177796.3|177706.3|177792.3|177702.3|11
1724853090000|2024-08-28 13:51:30|177796.2|177706.2|177808.9|177718.9|177814.7|177724.7|177795.9|177705.9|21
1724853100000|2024-08-28 13:51:40|177806.2|177716.2|177796.9|177706.9|177811.1|177721.1|177795.7|177705.7|29
1724853110000|2024-08-28 13:51:50|177798.4|177708.4|177784.8|177694.8|177798.4|177708.4|177782.9|177692.9|18
1724853120000|2024-08-28 13:52:00|177787.1|177697.1|177802.2|177712.2|177806.8|177716.8|177786.5|177696.5|16
1724853130000|2024-08-28 13:52:10|177801.1|177711.1|177800.7|177710.7|177804.1|177714.1|177797.9|177707.9|9
1724853140000|2024-08-28 13:52:20|177802.3|177712.3|177801.6|177711.6|177805.6|177715.6|177800.7|177710.7|9
1724853150000|2024-08-28 13:52:30|177804.2|177714.2|177804.2|177714.2|177804.2|177714.2|177804.2|177714.2|1
1724853160000|2024-08-28 13:52:40|177804.3|177714.3|177812|177722|177812.1|177722.1|177804.3|177714.3|5
1724853170000|2024-08-28 13:52:50|177811.9|177721.9|177801.1|177711.1|177811.9|177721.9|177796.3|177706.3|12
1724853180000|2024-08-28 13:53:00|177800.3|177710.3|177852.9|177762.9|177853.4|177763.4|177799.7|177709.7|18
1724853190000|2024-08-28 13:53:10|177851.8|177761.8|177877.5|177787.5|177878.1|177788.1|177851.8|177761.8|20
1724853200000|2024-08-28 13:53:20|177875.1|177785.1|177873.7|177783.7|177878.4|177788.4|177870.5|177780.5|17
1724853210000|2024-08-28 13:53:30|177871.8|177781.8|177870.5|177780.5|177871.8|177781.8|177867.5|177777.5|9
1724853220000|2024-08-28 13:53:40|177873.2|177783.2|177868.8|177778.8|177876.4|177786.4|177866.5|177776.5|18
1724853230000|2024-08-28 13:53:50|177868.7|177778.7|177876.9|177786.9|177885.8|177795.8|177867|177777|15
1724853240000|2024-08-28 13:54:00|177875.2|177785.2|177880.5|177790.5|177890.3|177800.3|177875.2|177785.2|22
1724853250000|2024-08-28 13:54:10|177881.5|177791.5|177932.5|177842.5|177942|177852|177881.5|177791.5|25
1724853260000|2024-08-28 13:54:20|177933.4|177843.4|177947.6|177857.6|177951.7|177861.7|177933.4|177843.4|24
1724853270000|2024-08-28 13:54:30|177949|177859|177947.1|177857.1|177952.6|177862.6|177945.2|177855.2|18
1724853280000|2024-08-28 13:54:40|177950.1|177860.1|177955.9|177865.9|177956.1|177866.1|177949.1|177859.1|12
1724853290000|2024-08-28 13:54:50|177954.3|177864.3|177949.3|177859.3|177954.3|177864.3|177946.3|177856.3|17
1724853300000|2024-08-28 13:55:00|177948.8|177858.8|177947.4|177857.4|177955.4|177865.4|177943.9|177853.9|24
1724853310000|2024-08-28 13:55:10|177948.5|177858.5|177945.7|177855.7|177955.4|177865.4|177942.8|177852.8|18
1724853320000|2024-08-28 13:55:20|177956.1|177866.1|177950.9|177860.9|177961.3|177871.3|177948.5|177858.5|14
1724853330000|2024-08-28 13:55:30|177949.8|177859.8|177949.3|177859.3|177953.3|177863.3|177946.5|177856.5|15
1724853340000|2024-08-28 13:55:40|177951|177861|177952.8|177862.8|177952.8|177862.8|177946.3|177856.3|11
1724853350000|2024-08-28 13:55:50|177952.6|177862.6|177959.4|177869.4|177960.4|177870.4|177948.6|177858.6|21
1724853360000|2024-08-28 13:56:00|177960.9|177870.9|177951.5|177861.5|177961.6|177871.6|177946.3|177856.3|14
1724853370000|2024-08-28 13:56:10|177954|177864|177948.8|177858.8|177962.9|177872.9|177948.8|177858.8|18
1724853380000|2024-08-28 13:56:20|177947.2|177857.2|177949.3|177859.3|177953.5|177863.5|177944.1|177854.1|12
1724853390000|2024-08-28 13:56:30|177948.5|177858.5|177951.3|177861.3|177952.6|177862.6|177946.1|177856.1|10
1724853400000|2024-08-28 13:56:40|177948.1|177858.1|177951.3|177861.3|177951.7|177861.7|177947.6|177857.6|19
1724853410000|2024-08-28 13:56:50|177951.2|177861.2|177948.3|177858.3|177951.2|177861.2|177944|177854|14
1724853420000|2024-08-28 13:57:00|177945.4|177855.4|177931.5|177841.5|177947.3|177857.3|177930.5|177840.5|21
1724853430000|2024-08-28 13:57:10|177931.6|177841.6|177948.4|177858.4|177953.2|177863.2|177930.1|177840.1|16
1724853440000|2024-08-28 13:57:20|177946.6|177856.6|177950|177860|177950.2|177860.2|177946.3|177856.3|9
1724853450000|2024-08-28 13:57:30|177952.3|177862.3|177955.1|177865.1|177957.5|177867.5|177948.3|177858.3|14
1724853460000|2024-08-28 13:57:40|177955|177865|177960|177870|177963.5|177873.5|177951.7|177861.7|19
1724853470000|2024-08-28 13:57:50|177962.7|177872.7|177958.7|177868.7|177962.7|177872.7|177958.7|177868.7|11
1724853480000|2024-08-28 13:58:00|177958.6|177868.6|177956.1|177866.1|177959|177869|177953.3|177863.3|10
1724853490000|2024-08-28 13:58:10|177948|177858|177954.9|177864.9|177961.9|177871.9|177948|177858|20
1724853500000|2024-08-28 13:58:20|177954.7|177864.7|177949.1|177859.1|177954.7|177864.7|177949.1|177859.1|16
1724853510000|2024-08-28 13:58:30|177947.3|177857.3|177953.5|177863.5|177956.5|177866.5|177947.1|177857.1|21
1724853520000|2024-08-28 13:58:40|177951.9|177861.9|177963.6|177873.6|177967.8|177877.8|177951.9|177861.9|7
1724853530000|2024-08-28 13:58:50|177971.8|177881.8|178039.9|177949.9|178040|177950|177963.2|177873.2|21
1724853540000|2024-08-28 13:59:00|178038|177948|178032.6|177942.6|178039.8|177949.8|178032.6|177942.6|19
1724853550000|2024-08-28 13:59:10|178034.8|177944.8|178011.4|177921.4|178034.9|177944.9|177995.3|177905.3|30
1724853560000|2024-08-28 13:59:20|178011.2|177921.2|178010.4|177920.4|178016|177926|178009.7|177919.7|19
1724853570000|2024-08-28 13:59:30|178010.2|177920.2|177983.2|177893.2|178016.2|177926.2|177983.2|177893.2|20
1724853580000|2024-08-28 13:59:40|177984.6|177894.6|177974.8|177884.8|177988.7|177898.7|177965.9|177875.9|19
1724853590000|2024-08-28 13:59:50|177974.6|177884.6|178011.9|177921.9|178021.5|177931.5|177974.6|177884.6|18
1724853600000|2024-08-28 14:00:00|178010.9|177920.9|178014.5|177924.5|178020.4|177930.4|177979.9|177889.9|25
1724853610000|2024-08-28 14:00:10|178015.1|177925.1|177970.6|177880.6|178015.1|177925.1|177970.6|177880.6|24
1724853620000|2024-08-28 14:00:20|177968.8|177878.8|177976.3|177886.3|177976.4|177886.4|177968.8|177878.8|23
1724853630000|2024-08-28 14:00:30|177974.5|177884.5|177965.1|177875.1|177974.5|177884.5|177960.2|177870.2|16
1724853640000|2024-08-28 14:00:40|177967.3|177877.3|177948.7|177858.7|177968.7|177878.7|177937.5|177847.5|23
1724853650000|2024-08-28 14:00:50|177946.7|177856.7|177897.9|177807.9|177946.7|177856.7|177892.9|177802.9|22
1724853660000|2024-08-28 14:01:00|177894.2|177804.2|177864.8|177774.8|177897.9|177807.9|177855.8|177765.8|29
1724853670000|2024-08-28 14:01:10|177862.7|177772.7|177838.4|177748.4|177863.8|177773.8|177836.2|177746.2|23
1724853680000|2024-08-28 14:01:20|177842.1|177752.1|177837.6|177747.6|177844|177754|177835.9|177745.9|15
1724853690000|2024-08-28 14:01:30|177835.7|177745.7|177842.2|177752.2|177842.2|177752.2|177831.3|177741.3|20
1724853700000|2024-08-28 14:01:40|177843.3|177753.3|177852.8|177762.8|177853.6|177763.6|177842.3|177752.3|28
1724853710000|2024-08-28 14:01:50|177846.9|177756.9|177854.7|177764.7|177856.1|177766.1|177843.1|177753.1|21
1724853720000|2024-08-28 14:02:00|177830.5|177740.5|177843.3|177753.3|177845.7|177755.7|177830.5|177740.5|16
1724853730000|2024-08-28 14:02:10|177844.7|177754.7|177856.5|177766.5|177856.5|177766.5|177838.5|177748.5|19
1724853740000|2024-08-28 14:02:20|177856.6|177766.6|177845.6|177755.6|177856.8|177766.8|177845.6|177755.6|22
1724853750000|2024-08-28 14:02:30|177847.8|177757.8|177816.3|177726.3|177847.8|177757.8|177816.3|177726.3|25
1724853760000|2024-08-28 14:02:40|177814.4|177724.4|177864.3|177774.3|177864.3|177774.3|177814.4|177724.4|20
1724853770000|2024-08-28 14:02:50|177859.6|177769.6|177854.1|177764.1|177862.4|177772.4|177854.1|177764.1|22
1724853780000|2024-08-28 14:03:00|177857.3|177767.3|177873.7|177783.7|177876|177786|177857.3|177767.3|21
1724853790000|2024-08-28 14:03:10|177872|177782|177866.4|177776.4|177876.2|177786.2|177863.2|177773.2|17
1724853800000|2024-08-28 14:03:20|177868.3|177778.3|177854.5|177764.5|177870.7|177780.7|177854.5|177764.5|17
1724853810000|2024-08-28 14:03:30|177853.3|177763.3|177860|177770|177860|177770|177853.3|177763.3|14
1724853820000|2024-08-28 14:03:40|177859.5|177769.5|177868.8|177778.8|177869.1|177779.1|177857.3|177767.3|12
1724853830000|2024-08-28 14:03:50|177871.9|177781.9|177867.3|177777.3|177871.9|177781.9|177867.3|177777.3|5
1724853840000|2024-08-28 14:04:00|177864.6|177774.6|177862.7|177772.7|177867.4|177777.4|177855.5|177765.5|12
1724853850000|2024-08-28 14:04:10|177862.8|177772.8|177866.4|177776.4|177866.4|177776.4|177854.7|177764.7|15
1724853860000|2024-08-28 14:04:20|177864.1|177774.1|177858.9|177768.9|177865.9|177775.9|177855|177765|22
1724853870000|2024-08-28 14:04:30|177859.6|177769.6|177867.4|177777.4|177872.1|177782.1|177859.6|177769.6|17
1724853880000|2024-08-28 14:04:40|177868.6|177778.6|177868.4|177778.4|177868.6|177778.6|177858.8|177768.8|14
1724853890000|2024-08-28 14:04:50|177865.1|177775.1|177864|177774|177867.7|177777.7|177863.1|177773.1|10
1724853900000|2024-08-28 14:05:00|177862.8|177772.8|177856.3|177766.3|177863.9|177773.9|177849|177759|17
1724853910000|2024-08-28 14:05:10|177860.7|177770.7|177854.8|177764.8|177864.8|177774.8|177847.7|177757.7|23
1724853920000|2024-08-28 14:05:20|177849.6|177759.6|177850.7|177760.7|177853.4|177763.4|177844.9|177754.9|16
1724853930000|2024-08-28 14:05:30|177849.5|177759.5|177815.1|177725.1|177849.5|177759.5|177811.8|177721.8|18
1724853940000|2024-08-28 14:05:40|177819.6|177729.6|177837.8|177747.8|177840.1|177750.1|177819.6|177729.6|24
1724853950000|2024-08-28 14:05:50|177827.7|177737.7|177850.5|177760.5|177850.5|177760.5|177827.4|177737.4|17
1724853960000|2024-08-28 14:06:00|177848.7|177758.7|177841.8|177751.8|177855.2|177765.2|177837.9|177747.9|14
1724853970000|2024-08-28 14:06:10|177843.7|177753.7|177861.3|177771.3|177865.3|177775.3|177843.7|177753.7|11
1724853980000|2024-08-28 14:06:20|177865|177775|177817.1|177727.1|177866.4|177776.4|177809.1|177719.1|24
1724853990000|2024-08-28 14:06:30|177813.8|177723.8|177816.4|177726.4|177828.1|177738.1|177813.8|177723.8|11
1724854000000|2024-08-28 14:06:40|177824.9|177734.9|177816.2|177726.2|177824.9|177734.9|177815.2|177725.2|8
1724854010000|2024-08-28 14:06:50|177814.8|177724.8|177817.3|177727.3|177819.6|177729.6|177808.3|177718.3|15
1724854020000|2024-08-28 14:07:00|177816.4|177726.4|177806.9|177716.9|177820|177730|177805.9|177715.9|28
1724854030000|2024-08-28 14:07:10|177786.3|177696.3|177771.4|177681.4|177786.3|177696.3|177767.4|177677.4|19
1724854040000|2024-08-28 14:07:20|177770.5|177680.5|177777.1|177687.1|177777.1|177687.1|177770.5|177680.5|6
1724854050000|2024-08-28 14:07:30|177776.7|177686.7|177767.4|177677.4|177776.7|177686.7|177767.4|177677.4|11
1724854060000|2024-08-28 14:07:40|177767.3|177677.3|177764.4|177674.4|177772.6|177682.6|177764.4|177674.4|18
1724854070000|2024-08-28 14:07:50|177764.2|177674.2|177762.1|177672.1|177765.1|177675.1|177756.5|177666.5|10
1724854080000|2024-08-28 14:08:00|177756.2|177666.2|177757.3|177667.3|177758.5|177668.5|177755.1|177665.1|10
1724854090000|2024-08-28 14:08:10|177754.6|177664.6|177757.3|177667.3|177766.8|177676.8|177754.6|177664.6|15
1724854100000|2024-08-28 14:08:20|177755.4|177665.4|177736.4|177646.4|177771.4|177681.4|177734.3|177644.3|16
1724854110000|2024-08-28 14:08:30|177736|177646|177735.6|177645.6|177740.6|177650.6|177730.6|177640.6|11
1724854120000|2024-08-28 14:08:40|177737.8|177647.8|177698.4|177608.4|177737.8|177647.8|177698.4|177608.4|29
1724854130000|2024-08-28 14:08:50|177698.2|177608.2|177691.3|177601.3|177707.9|177617.9|177691.3|177601.3|14
1724854140000|2024-08-28 14:09:00|177690.9|177600.9|177694.7|177604.7|177701|177611|177689.8|177599.8|20
1724854150000|2024-08-28 14:09:10|177695.6|177605.6|177707.8|177617.8|177722.3|177632.3|177695.6|177605.6|20
1724854160000|2024-08-28 14:09:20|177705.4|177615.4|177707.3|177617.3|177709.5|177619.5|177705.4|177615.4|12
1724854170000|2024-08-28 14:09:30|177707.4|177617.4|177719|177629|177721.8|177631.8|177707.4|177617.4|14
1724854180000|2024-08-28 14:09:40|177720.9|177630.9|177710.1|177620.1|177720.9|177630.9|177708.5|177618.5|10
1724854190000|2024-08-28 14:09:50|177711|177621|177732|177642|177732.8|177642.8|177711|177621|16
1724854200000|2024-08-28 14:10:00|177729.6|177639.6|177727.8|177637.8|177736.9|177646.9|177727.8|177637.8|18
1724854210000|2024-08-28 14:10:10|177727.9|177637.9|177715.5|177625.5|177731.3|177641.3|177713.9|177623.9|20
1724854220000|2024-08-28 14:10:20|177715.7|177625.7|177721.2|177631.2|177725.5|177635.5|177715.7|177625.7|13
1724854230000|2024-08-28 14:10:30|177722.1|177632.1|177715.5|177625.5|177728.5|177638.5|177711.5|177621.5|20
1724854240000|2024-08-28 14:10:40|177715.4|177625.4|177732.6|177642.6|177734.4|177644.4|177712.8|177622.8|12
1724854250000|2024-08-28 14:10:50|177732.7|177642.7|177728.6|177638.6|177743.1|177653.1|177728.6|177638.6|15
1724854260000|2024-08-28 14:11:00|177712.3|177622.3|177701.1|177611.1|177713.9|177623.9|177701.1|177611.1|17
1724854270000|2024-08-28 14:11:10|177697.8|177607.8|177703.3|177613.3|177740.2|177650.2|177697.8|177607.8|16
1724854280000|2024-08-28 14:11:20|177705.6|177615.6|177698.7|177608.7|177705.6|177615.6|177692.4|177602.4|12
1724854290000|2024-08-28 14:11:30|177695.9|177605.9|177688.9|177598.9|177696|177606|177688.9|177598.9|16
1724854300000|2024-08-28 14:11:40|177689|177599|177682.7|177592.7|177693.1|177603.1|177677|177587|16
1724854310000|2024-08-28 14:11:50|177685.1|177595.1|177693.9|177603.9|177695.9|177605.9|177685.1|177595.1|12
1724854320000|2024-08-28 14:12:00|177691|177601|177692.1|177602.1|177696.9|177606.9|177690.8|177600.8|18
1724854330000|2024-08-28 14:12:10|177689.7|177599.7|177692.1|177602.1|177695.8|177605.8|177685.5|177595.5|13
1724854340000|2024-08-28 14:12:20|177693.1|177603.1|177699.6|177609.6|177699.9|177609.9|177691.5|177601.5|18
1724854350000|2024-08-28 14:12:30|177695.2|177605.2|177692.3|177602.3|177697.8|177607.8|177691.6|177601.6|9
1724854360000|2024-08-28 14:12:40|177692.2|177602.2|177688|177598|177693.8|177603.8|177688|177598|12
1724854370000|2024-08-28 14:12:50|177684.8|177594.8|177699.7|177609.7|177699.7|177609.7|177684.8|177594.8|13
1724854380000|2024-08-28 14:13:00|177698.3|177608.3|177689|177599|177699|177609|177689|177599|15
1724854390000|2024-08-28 14:13:10|177687.2|177597.2|177697.2|177607.2|177698|177608|177687.2|177597.2|12
1724854400000|2024-08-28 14:13:20|177695.4|177605.4|177700.4|177610.4|177700.4|177610.4|177693.4|177603.4|10
1724854410000|2024-08-28 14:13:30|177696.1|177606.1|177702.2|177612.2|177702.3|177612.3|177696.1|177606.1|10
1724854420000|2024-08-28 14:13:40|177704.9|177614.9|177767.1|177677.1|177772.1|177682.1|177702.2|177612.2|16
1724854430000|2024-08-28 14:13:50|177767.2|177677.2|177814.7|177724.7|177816.8|177726.8|177767.2|177677.2|14
1724854440000|2024-08-28 14:14:00|177815.5|177725.5|177806.7|177716.7|177815.5|177725.5|177802.4|177712.4|13
1724854450000|2024-08-28 14:14:10|177807.4|177717.4|177825.4|177735.4|177832.9|177742.9|177807.4|177717.4|25
1724854460000|2024-08-28 14:14:20|177827.3|177737.3|177770.3|177680.3|177831.2|177741.2|177770.3|177680.3|20
1724854470000|2024-08-28 14:14:30|177773.8|177683.8|177779.8|177689.8|177779.8|177689.8|177773.2|177683.2|7
1724854480000|2024-08-28 14:14:40|177780.9|177690.9|177777.6|177687.6|177780.9|177690.9|177772|177682|20
1724854490000|2024-08-28 14:14:50|177778.7|177688.7|177785.8|177695.8|177789.6|177699.6|177778.7|177688.7|24
1724854500000|2024-08-28 14:15:00|177790.1|177700.1|177791|177701|177791.1|177701.1|177783.7|177693.7|18
1724854510000|2024-08-28 14:15:10|177790.3|177700.3|177787.6|177697.6|177794.1|177704.1|177783.6|177693.6|22
1724854520000|2024-08-28 14:15:20|177785.5|177695.5|177790.3|177700.3|177793.7|177703.7|177784.5|177694.5|18
1724854530000|2024-08-28 14:15:30|177791|177701|177846.3|177756.3|177850.2|177760.2|177791|177701|16
1724854540000|2024-08-28 14:15:40|177847.5|177757.5|177901.1|177811.1|177909.2|177819.2|177838.1|177748.1|24
1724854550000|2024-08-28 14:15:50|177898.6|177808.6|177916.3|177826.3|177916.3|177826.3|177896.9|177806.9|18
1724854560000|2024-08-28 14:16:00|177917.9|177827.9|177897.2|177807.2|177921.6|177831.6|177890.5|177800.5|19
1724854570000|2024-08-28 14:16:10|177896.3|177806.3|177872.6|177782.6|177897.9|177807.9|177872.1|177782.1|27
1724854580000|2024-08-28 14:16:20|177871.3|177781.3|177863.3|177773.3|177871.3|177781.3|177859.6|177769.6|21
1724854590000|2024-08-28 14:16:30|177863.4|177773.4|177850.8|177760.8|177863.4|177773.4|177846.7|177756.7|19
1724854600000|2024-08-28 14:16:40|177851.8|177761.8|177847|177757|177854.6|177764.6|177846.5|177756.5|15
1724854610000|2024-08-28 14:16:50|177871.8|177781.8|177875.7|177785.7|177878.8|177788.8|177871.8|177781.8|25
1724854620000|2024-08-28 14:17:00|177876.3|177786.3|177876.3|177786.3|177892.1|177802.1|177876.3|177786.3|15
1724854630000|2024-08-28 14:17:10|177874.9|177784.9|177877.3|177787.3|177878.3|177788.3|177871.7|177781.7|14
1724854640000|2024-08-28 14:17:20|177876.3|177786.3|177890.1|177800.1|177892.5|177802.5|177873.2|177783.2|21
1724854650000|2024-08-28 14:17:30|177880.2|177790.2|177895.5|177805.5|177908.2|177818.2|177876.8|177786.8|21
1724854660000|2024-08-28 14:17:40|177898.5|177808.5|177892.6|177802.6|177902.7|177812.7|177892.6|177802.6|14
1724854670000|2024-08-28 14:17:50|177892.7|177802.7|177888.3|177798.3|177895.1|177805.1|177887.3|177797.3|16
1724854680000|2024-08-28 14:18:00|177889.6|177799.6|177889.4|177799.4|177892.2|177802.2|177886.5|177796.5|13
1724854690000|2024-08-28 14:18:10|177887.7|177797.7|177866.2|177776.2|177887.7|177797.7|177864.3|177774.3|20
1724854700000|2024-08-28 14:18:20|177864.7|177774.7|177809.8|177719.8|177864.7|177774.7|177797.4|177707.4|20
1724854710000|2024-08-28 14:18:30|177813.9|177723.9|177814.8|177724.8|177817.1|177727.1|177806.5|177716.5|21
1724854720000|2024-08-28 14:18:40|177814.3|177724.3|177817.1|177727.1|177818.4|177728.4|177807.6|177717.6|11
1724854730000|2024-08-28 14:18:50|177818.7|177728.7|177808.3|177718.3|177824.6|177734.6|177808.3|177718.3|24
1724854740000|2024-08-28 14:19:00|177807.6|177717.6|177794.1|177704.1|177807.8|177717.8|177790.3|177700.3|18
1724854750000|2024-08-28 14:19:10|177795.5|177705.5|177876.5|177786.5|177879.2|177789.2|177791.7|177701.7|23
1724854760000|2024-08-28 14:19:20|177873.3|177783.3|177878.8|177788.8|177878.8|177788.8|177873.3|177783.3|11
1724854770000|2024-08-28 14:19:30|177877.1|177787.1|177881.4|177791.4|177881.7|177791.7|177872.2|177782.2|17
1724854780000|2024-08-28 14:19:40|177886.4|177796.4|177819.8|177729.8|177886.4|177796.4|177814.5|177724.5|17
1724854790000|2024-08-28 14:19:50|177819.5|177729.5|177815|177725|177820.6|177730.6|177809.9|177719.9|25
1724854800000|2024-08-28 14:20:00|177815.2|177725.2|177819.2|177729.2|177828.3|177738.3|177813.9|177723.9|23
1724854810000|2024-08-28 14:20:10|177820.6|177730.6|177828.3|177738.3|177830.1|177740.1|177816.1|177726.1|22
1724854820000|2024-08-28 14:20:20|177827.6|177737.6|177832.3|177742.3|177835.9|177745.9|177817.3|177727.3|19
1724854830000|2024-08-28 14:20:30|177832.2|177742.2|177832|177742|177837.9|177747.9|177830.2|177740.2|22
1724854840000|2024-08-28 14:20:40|177829.8|177739.8|177821.5|177731.5|177833|177743|177821.5|177731.5|18
1724854850000|2024-08-28 14:20:50|177821.6|177731.6|177814.4|177724.4|177834.9|177744.9|177807.8|177717.8|23
1724854860000|2024-08-28 14:21:00|177812.1|177722.1|177813.4|177723.4|177814|177724|177806.8|177716.8|24
1724854870000|2024-08-28 14:21:10|177812.5|177722.5|177837.1|177747.1|177840|177750|177789.7|177699.7|24
1724854880000|2024-08-28 14:21:20|177837.2|177747.2|177837.9|177747.9|177844.2|177754.2|177833|177743|20
1724854890000|2024-08-28 14:21:30|177836.5|177746.5|177836.8|177746.8|177842.5|177752.5|177833.3|177743.3|27
1724854900000|2024-08-28 14:21:40|177836.4|177746.4|177834|177744|177836.6|177746.6|177831.4|177741.4|9
1724854910000|2024-08-28 14:21:50|177839.2|177749.2|177837.5|177747.5|177843.9|177753.9|177836.7|177746.7|22
1724854920000|2024-08-28 14:22:00|177836.1|177746.1|177831.7|177741.7|177836.1|177746.1|177831.1|177741.1|14
1724854930000|2024-08-28 14:22:10|177832.1|177742.1|177820|177730|177833.8|177743.8|177820|177730|23
1724854940000|2024-08-28 14:22:20|177820.2|177730.2|177761.2|177671.2|177833|177743|177754.9|177664.9|23
1724854950000|2024-08-28 14:22:30|177761|177671|177773.6|177683.6|177776.3|177686.3|177761|177671|27
1724854960000|2024-08-28 14:22:40|177772.4|177682.4|177805.7|177715.7|177811.1|177721.1|177768|177678|26
1724854970000|2024-08-28 14:22:50|177806.4|177716.4|177807.6|177717.6|177810.4|177720.4|177795.8|177705.8|17
1724854980000|2024-08-28 14:23:00|177806.2|177716.2|177815.2|177725.2|177817.5|177727.5|177806|177716|19
1724854990000|2024-08-28 14:23:10|177814.6|177724.6|177815.9|177725.9|177818.9|177728.9|177813.9|177723.9|9
1724855000000|2024-08-28 14:23:20|177815.6|177725.6|177868.8|177778.8|177869.2|177779.2|177815.1|177725.1|7
1724855010000|2024-08-28 14:23:30|177867.8|177777.8|177859.6|177769.6|177868.4|177778.4|177859.6|177769.6|15
1724855020000|2024-08-28 14:23:40|177859.5|177769.5|177858.9|177768.9|177860.1|177770.1|177858.9|177768.9|4
1724855030000|2024-08-28 14:23:50|177858.3|177768.3|177851.3|177761.3|177859.1|177769.1|177850.9|177760.9|6
1724855040000|2024-08-28 14:24:00|177851|177761|177852.2|177762.2|177853.1|177763.1|177849|177759|17
1724855050000|2024-08-28 14:24:10|177856.7|177766.7|177855.7|177765.7|177857.8|177767.8|177854.7|177764.7|17
1724855060000|2024-08-28 14:24:20|177855.5|177765.5|177851.6|177761.6|177855.5|177765.5|177851.6|177761.6|6
1724855070000|2024-08-28 14:24:30|177850.5|177760.5|177853.5|177763.5|177864.1|177774.1|177850.5|177760.5|13
1724855080000|2024-08-28 14:24:40|177853.4|177763.4|177788.8|177698.8|177853.7|177763.7|177788.8|177698.8|20
1724855090000|2024-08-28 14:24:50|177792.8|177702.8|177792.9|177702.9|177793.8|177703.8|177787.3|177697.3|17
1724855100000|2024-08-28 14:25:00|177792.8|177702.8|177790.5|177700.5|177795.1|177705.1|177787.4|177697.4|25
1724855110000|2024-08-28 14:25:10|177793.3|177703.3|177803.1|177713.1|177803.3|177713.3|177790.8|177700.8|17
1724855120000|2024-08-28 14:25:20|177803.6|177713.6|177821.2|177731.2|177824.8|177734.8|177801.2|177711.2|16
1724855130000|2024-08-28 14:25:30|177821|177731|177814.5|177724.5|177825|177735|177809.7|177719.7|17
1724855140000|2024-08-28 14:25:40|177815.6|177725.6|177793.3|177703.3|177815.6|177725.6|177791.8|177701.8|17
1724855150000|2024-08-28 14:25:50|177794.8|177704.8|177794.6|177704.6|177800.2|177710.2|177794.6|177704.6|13
1724855160000|2024-08-28 14:26:00|177794.3|177704.3|177779.1|177689.1|177794.3|177704.3|177772.1|177682.1|19
1724855170000|2024-08-28 14:26:10|177778.2|177688.2|177790.7|177700.7|177790.7|177700.7|177775.2|177685.2|12
1724855180000|2024-08-28 14:26:20|177792|177702|177820|177730|177823.1|177733.1|177776.1|177686.1|15
1724855190000|2024-08-28 14:26:30|177820.9|177730.9|177818.6|177728.6|177824.4|177734.4|177818.1|177728.1|14
1724855200000|2024-08-28 14:26:40|177820.6|177730.6|177819.6|177729.6|177820.6|177730.6|177814.4|177724.4|10
1724855210000|2024-08-28 14:26:50|177816.9|177726.9|177806.4|177716.4|177821.2|177731.2|177804.5|177714.5|23
1724855220000|2024-08-28 14:27:00|177805|177715|177797|177707|177805.9|177715.9|177797|177707|16
1724855230000|2024-08-28 14:27:10|177798.6|177708.6|177808.7|177718.7|177810|177720|177797.4|177707.4|17
1724855240000|2024-08-28 14:27:20|177815.7|177725.7|177826.2|177736.2|177828.1|177738.1|177810.8|177720.8|15
1724855250000|2024-08-28 14:27:30|177826|177736|177878.9|177788.9|177881.2|177791.2|177808.8|177718.8|18
1724855260000|2024-08-28 14:27:40|177879|177789|177870.6|177780.6|177879|177789|177870.6|177780.6|10
1724855270000|2024-08-28 14:27:50|177871.5|177781.5|177868.9|177778.9|177871.5|177781.5|177868.9|177778.9|7
1724855280000|2024-08-28 14:28:00|177870.1|177780.1|177870.2|177780.2|177870.2|177780.2|177866.3|177776.3|10
1724855290000|2024-08-28 14:28:10|177870.3|177780.3|177879.2|177789.2|177897|177807|177870.3|177780.3|22
1724855300000|2024-08-28 14:28:20|177877.2|177787.2|177881|177791|177881.1|177791.1|177872.6|177782.6|15
1724855310000|2024-08-28 14:28:30|177880.9|177790.9|177877.8|177787.8|177880.9|177790.9|177877.8|177787.8|7
1724855320000|2024-08-28 14:28:40|177878.2|177788.2|177890.6|177800.6|177899.4|177809.4|177875.7|177785.7|9
1724855330000|2024-08-28 14:28:50|177889.2|177799.2|177882.4|177792.4|177892.2|177802.2|177877.1|177787.1|15
1724855340000|2024-08-28 14:29:00|177887|177797|177909|177819|177909|177819|177887|177797|16
1724855350000|2024-08-28 14:29:10|177907.4|177817.4|177914.6|177824.6|177917.4|177827.4|177903.9|177813.9|16
1724855360000|2024-08-28 14:29:20|177913.7|177823.7|177911.7|177821.7|177920|177830|177910.3|177820.3|17
1724855370000|2024-08-28 14:29:30|177907.9|177817.9|177877.9|177787.9|177907.9|177817.9|177876.6|177786.6|25
1724855380000|2024-08-28 14:29:40|177880.3|177790.3|177878.5|177788.5|177880.8|177790.8|177876.6|177786.6|9
1724855390000|2024-08-28 14:29:50|177877.6|177787.6|177872.7|177782.7|177877.6|177787.6|177872.1|177782.1|7
1724855400000|2024-08-28 14:30:00|177876.9|177786.9|177906.1|177816.1|177906.1|177816.1|177870.8|177780.8|24
1724855410000|2024-08-28 14:30:10|177907.8|177817.8|177908.6|177818.6|177925.5|177835.5|177902.1|177812.1|19
1724855420000|2024-08-28 14:30:20|177906.9|177816.9|177873.6|177783.6|177906.9|177816.9|177873.3|177783.3|24
1724855430000|2024-08-28 14:30:30|177871.3|177781.3|177871.1|177781.1|177883.5|177793.5|177871.1|177781.1|17
1724855440000|2024-08-28 14:30:40|177871.2|177781.2|177872.4|177782.4|177875.6|177785.6|177868.9|177778.9|12
1724855450000|2024-08-28 14:30:50|177875.7|177785.7|177875.7|177785.7|177881.7|177791.7|177868|177778|15
1724855460000|2024-08-28 14:31:00|177877.6|177787.6|177885.9|177795.9|177887.8|177797.8|177877.6|177787.6|9
1724855470000|2024-08-28 14:31:10|177883.5|177793.5|177880.2|177790.2|177883.5|177793.5|177869.1|177779.1|12
1724855480000|2024-08-28 14:31:20|177877.4|177787.4|177878.7|177788.7|177899.3|177809.3|177874.9|177784.9|19
1724855490000|2024-08-28 14:31:30|177878|177788|177882.8|177792.8|177888.2|177798.2|177875.9|177785.9|14
1724855500000|2024-08-28 14:31:40|177882.6|177792.6|177874.7|177784.7|177882.6|177792.6|177872.9|177782.9|13
1724855510000|2024-08-28 14:31:50|177877.5|177787.5|177866.2|177776.2|177879.1|177789.1|177866.2|177776.2|9
1724855520000|2024-08-28 14:32:00|177864.6|177774.6|177863.9|177773.9|177867.3|177777.3|177857.5|177767.5|15
1724855530000|2024-08-28 14:32:10|177865.3|177775.3|177859.9|177769.9|177866.6|177776.6|177859.9|177769.9|6
1724855540000|2024-08-28 14:32:20|177856.6|177766.6|177866.8|177776.8|177867.6|177777.6|177850.6|177760.6|10
1724855550000|2024-08-28 14:32:30|177868.9|177778.9|177861.2|177771.2|177869|177779|177860.6|177770.6|15
1724855560000|2024-08-28 14:32:40|177865.2|177775.2|177842.1|177752.1|177865.2|177775.2|177824.3|177734.3|16
1724855570000|2024-08-28 14:32:50|177838.1|177748.1|177819.5|177729.5|177838.1|177748.1|177817.5|177727.5|17
1724855580000|2024-08-28 14:33:00|177821.5|177731.5|177811.8|177721.8|177821.5|177731.5|177809|177719|16
1724855590000|2024-08-28 14:33:10|177811.4|177721.4|177818.8|177728.8|177818.8|177728.8|177808.1|177718.1|17
1724855600000|2024-08-28 14:33:20|177818|177728|177876.1|177786.1|177876.1|177786.1|177815.4|177725.4|15
1724855610000|2024-08-28 14:33:30|177873.2|177783.2|177872.1|177782.1|177873.2|177783.2|177872.1|177782.1|2
1724855620000|2024-08-28 14:33:40|177875.6|177785.6|177872.2|177782.2|177880.1|177790.1|177872.2|177782.2|16
1724855630000|2024-08-28 14:33:50|177872.8|177782.8|177873.8|177783.8|177875.9|177785.9|177870.6|177780.6|13
1724855640000|2024-08-28 14:34:00|177867.7|177777.7|177856.7|177766.7|177870.7|177780.7|177856.7|177766.7|15
1724855650000|2024-08-28 14:34:10|177854.6|177764.6|177862.2|177772.2|177864.3|177774.3|177853.2|177763.2|12
1724855660000|2024-08-28 14:34:20|177864.2|177774.2|177857.9|177767.9|177867.5|177777.5|177855.8|177765.8|11
1724855670000|2024-08-28 14:34:30|177858|177768|177855.6|177765.6|177858.4|177768.4|177854.2|177764.2|21
1724855680000|2024-08-28 14:34:40|177854|177764|177855.3|177765.3|177856.5|177766.5|177852.7|177762.7|14
1724855690000|2024-08-28 14:34:50|177853.8|177763.8|177787.6|177697.6|177864.6|177774.6|177786.4|177696.4|17
1724855700000|2024-08-28 14:35:00|177790.8|177700.8|177784.9|177694.9|177794.2|177704.2|177784.8|177694.8|19
1724855710000|2024-08-28 14:35:10|177785|177695|177783|177693|177788.2|177698.2|177779.8|177689.8|17
1724855720000|2024-08-28 14:35:20|177783.1|177693.1|177779.1|177689.1|177783.1|177693.1|177779|177689|6
1724855730000|2024-08-28 14:35:30|177777.8|177687.8|177776.9|177686.9|177778|177688|177776.3|177686.3|6
1724855740000|2024-08-28 14:35:40|177776.2|177686.2|177775.7|177685.7|177780|177690|177774|177684|8
1724855750000|2024-08-28 14:35:50|177777.9|177687.9|177747|177657|177785.7|177695.7|177743.5|177653.5|14
1724855760000|2024-08-28 14:36:00|177745.9|177655.9|177761.6|177671.6|177770.2|177680.2|177741.1|177651.1|21
1724855770000|2024-08-28 14:36:10|177757.2|177667.2|177727.4|177637.4|177764.1|177674.1|177712.5|177622.5|27
1724855780000|2024-08-28 14:36:20|177728.8|177638.8|177746.9|177656.9|177748.2|177658.2|177722.5|177632.5|24
1724855790000|2024-08-28 14:36:30|177747|177657|177764.9|177674.9|177767.3|177677.3|177744.2|177654.2|17
1724855800000|2024-08-28 14:36:40|177765.7|177675.7|177762.5|177672.5|177767.2|177677.2|177756|177666|23
1724855810000|2024-08-28 14:36:50|177760.9|177670.9|177749.2|177659.2|177765.4|177675.4|177749.2|177659.2|12
1724855820000|2024-08-28 14:37:00|177750.3|177660.3|177764.4|177674.4|177764.4|177674.4|177746|177656|24
1724855830000|2024-08-28 14:37:10|177762.5|177672.5|177742|177652|177767.1|177677.1|177742|177652|27
1724855840000|2024-08-28 14:37:20|177740.8|177650.8|177771.8|177681.8|177774.4|177684.4|177740.6|177650.6|18
1724855850000|2024-08-28 14:37:30|177768.7|177678.7|177772.7|177682.7|177774.2|177684.2|177768|177678|17
1724855860000|2024-08-28 14:37:40|177774.8|177684.8|177773.5|177683.5|177774.8|177684.8|177772.5|177682.5|6
1724855870000|2024-08-28 14:37:50|177772.5|177682.5|177764.2|177674.2|177773.9|177683.9|177764.2|177674.2|12
1724855880000|2024-08-28 14:38:00|177764.5|177674.5|177766.8|177676.8|177771.5|177681.5|177764.4|177674.4|13
1724855890000|2024-08-28 14:38:10|177772.9|177682.9|177772.9|177682.9|177772.9|177682.9|177772.9|177682.9|1
1724855900000|2024-08-28 14:38:20|177770.7|177680.7|177770|177680|177771|177681|177764.4|177674.4|8
1724855910000|2024-08-28 14:38:30|177770.1|177680.1|177769|177679|177770.1|177680.1|177761.6|177671.6|4
1724855920000|2024-08-28 14:38:40|177764|177674|177755.4|177665.4|177768.7|177678.7|177755.1|177665.1|9
1724855930000|2024-08-28 14:38:50|177755.6|177665.6|177725|177635|177758|177668|177723.8|177633.8|14
1724855940000|2024-08-28 14:39:00|177723.5|177633.5|177727.9|177637.9|177739.2|177649.2|177723.5|177633.5|16
1724855950000|2024-08-28 14:39:10|177729.2|177639.2|177724.7|177634.7|177729.2|177639.2|177724.5|177634.5|8
1724855960000|2024-08-28 14:39:20|177726|177636|177723.9|177633.9|177743.2|177653.2|177719.6|177629.6|16
1724855970000|2024-08-28 14:39:30|177723.4|177633.4|177734.4|177644.4|177737.4|177647.4|177723.4|177633.4|15
1724855980000|2024-08-28 14:39:40|177737|177647|177723.9|177633.9|177737|177647|177712.9|177622.9|12
1724855990000|2024-08-28 14:39:50|177719.8|177629.8|177704.1|177614.1|177725.8|177635.8|177696.1|177606.1|23
1724856000000|2024-08-28 14:40:00|177703.8|177613.8|177696.9|177606.9|177706.2|177616.2|177689.7|177599.7|22
1724856010000|2024-08-28 14:40:10|177689|177599|177694.1|177604.1|177698.7|177608.7|177689|177599|13
1724856020000|2024-08-28 14:40:20|177690.9|177600.9|177627.1|177537.1|177690.9|177600.9|177623.5|177533.5|18
1724856030000|2024-08-28 14:40:30|177744.7|177654.7|177811.9|177721.9|177814|177724|177699.3|177609.3|28
1724856040000|2024-08-28 14:40:40|177790.5|177700.5|177820.6|177730.6|177834.3|177744.3|177777.5|177687.5|30
1724856050000|2024-08-28 14:40:50|177820.4|177730.4|177822.2|177732.2|177826.5|177736.5|177810.1|177720.1|19
1724856060000|2024-08-28 14:41:00|177819.4|177729.4|177826.8|177736.8|177834.3|177744.3|177815.5|177725.5|26
1724856070000|2024-08-28 14:41:10|177831.1|177741.1|177867.8|177777.8|177877.2|177787.2|177823|177733|35
1724856080000|2024-08-28 14:41:20|177868.2|177778.2|177861|177771|177886.2|177796.2|177854.8|177764.8|39
1724856090000|2024-08-28 14:41:30|177857.1|177767.1|177847|177757|177857.1|177767.1|177842.4|177752.4|23
1724856100000|2024-08-28 14:41:40|177850.8|177760.8|177894|177804|177894|177804|177850.8|177760.8|26
1724856110000|2024-08-28 14:41:50|177904.1|177814.1|177920.5|177830.5|177952|177862|177904.1|177814.1|25
1724856120000|2024-08-28 14:42:00|177917.9|177827.9|177953.1|177863.1|177958.5|177868.5|177917.9|177827.9|26
1724856130000|2024-08-28 14:42:10|177946.9|177856.9|177982.6|177892.6|177993.5|177903.5|177946.9|177856.9|27
1724856140000|2024-08-28 14:42:20|177982.3|177892.3|177987.1|177897.1|178022.6|177932.6|177979|177889|26
1724856150000|2024-08-28 14:42:30|177985.3|177895.3|178094.7|178004.7|178103.1|178013.1|177985.3|177895.3|29
1724856160000|2024-08-28 14:42:40|178091.5|178001.5|178075.7|177985.7|178098.4|178008.4|178072.8|177982.8|19
1724856170000|2024-08-28 14:42:50|178077.3|177987.3|178184.1|178094.1|178185.1|178095.1|178077.1|177987.1|17
1724856180000|2024-08-28 14:43:00|178184.6|178094.6|178189.3|178099.3|178189.3|178099.3|178149.5|178059.5|27
1724856190000|2024-08-28 14:43:10|178185.8|178095.8|178192.4|178102.4|178198.9|178108.9|178178.1|178088.1|21
1724856200000|2024-08-28 14:43:20|178192.2|178102.2|178207.5|178117.5|178207.5|178117.5|178185.5|178095.5|13
1724856210000|2024-08-28 14:43:30|178207.7|178117.7|178249.4|178159.4|178259.4|178169.4|178207.7|178117.7|18
1724856220000|2024-08-28 14:43:40|178244|178154|178312.5|178222.5|178324.2|178234.2|178241.8|178151.8|25
1724856230000|2024-08-28 14:43:50|178269.5|178179.5|178355.9|178265.9|178356.9|178266.9|178269.5|178179.5|25
1724856240000|2024-08-28 14:44:00|178356.4|178266.4|178434.2|178344.2|178434.2|178344.2|178356.4|178266.4|14
1724856250000|2024-08-28 14:44:10|178437.1|178347.1|178401.9|178311.9|178437.1|178347.1|178395.3|178305.3|20
1724856260000|2024-08-28 14:44:20|178399.6|178309.6|178412.5|178322.5|178412.7|178322.7|178393.8|178303.8|11
1724856270000|2024-08-28 14:44:30|178412.2|178322.2|178389.7|178299.7|178412.2|178322.2|178385.2|178295.2|11
1724856280000|2024-08-28 14:44:40|178390.2|178300.2|178405.5|178315.5|178408.7|178318.7|178389.9|178299.9|17
1724856290000|2024-08-28 14:44:50|178406.8|178316.8|178406.2|178316.2|178411.1|178321.1|178395.3|178305.3|27
1724856300000|2024-08-28 14:45:00|178403.7|178313.7|178439.3|178349.3|178439.4|178349.4|178400.1|178310.1|24
1724856310000|2024-08-28 14:45:10|178437.5|178347.5|178405|178315|178437.5|178347.5|178405|178315|16
1724856320000|2024-08-28 14:45:20|178411.2|178321.2|178423.2|178333.2|178423.2|178333.2|178402.7|178312.7|9
1724856330000|2024-08-28 14:45:30|178422.4|178332.4|178422.8|178332.8|178423.8|178333.8|178422|178332|8
1724856340000|2024-08-28 14:45:40|178424.2|178334.2|178448.3|178358.3|178457.9|178367.9|178422|178332|13
1724856350000|2024-08-28 14:45:50|178445.8|178355.8|178491.3|178401.3|178501.8|178411.8|178445.8|178355.8|28
1724856360000|2024-08-28 14:46:00|178499.5|178409.5|178500.8|178410.8|178502.2|178412.2|178489.3|178399.3|23
1724856370000|2024-08-28 14:46:10|178505|178415|178547.2|178457.2|178558|178468|178501.9|178411.9|30
1724856380000|2024-08-28 14:46:20|178533.8|178443.8|178513|178423|178542|178452|178512.9|178422.9|17
1724856390000|2024-08-28 14:46:30|178514.8|178424.8|178512.1|178422.1|178514.8|178424.8|178492.9|178402.9|12
1724856400000|2024-08-28 14:46:40|178498.5|178408.5|178433.1|178343.1|178499.8|178409.8|178429.9|178339.9|15
1724856410000|2024-08-28 14:46:50|178429.7|178339.7|178429.8|178339.8|178435|178345|178427.7|178337.7|20
1724856420000|2024-08-28 14:47:00|178422.5|178332.5|178371.2|178281.2|178452.6|178362.6|178368.8|178278.8|22
1724856430000|2024-08-28 14:47:10|178369.7|178279.7|178397|178307|178397|178307|178363.7|178273.7|18
1724856440000|2024-08-28 14:47:20|178396.9|178306.9|178402|178312|178402.3|178312.3|178393.2|178303.2|16
1724856450000|2024-08-28 14:47:30|178401.9|178311.9|178423.6|178333.6|178425.4|178335.4|178389.1|178299.1|13
1724856460000|2024-08-28 14:47:40|178384.9|178294.9|178396.2|178306.2|178398.1|178308.1|178383.5|178293.5|23
1724856470000|2024-08-28 14:47:50|178396.1|178306.1|178383.9|178293.9|178426.8|178336.8|178381.6|178291.6|18
1724856480000|2024-08-28 14:48:00|178381.2|178291.2|178405.4|178315.4|178414.4|178324.4|178381.2|178291.2|22
1724856490000|2024-08-28 14:48:10|178405.2|178315.2|178405.2|178315.2|178412.2|178322.2|178404.8|178314.8|27
1724856500000|2024-08-28 14:48:20|178405.3|178315.3|178429.1|178339.1|178429.1|178339.1|178404|178314|4
1724856510000|2024-08-28 14:48:30|178429|178339|178429.9|178339.9|178429.9|178339.9|178427.4|178337.4|5
1724856520000|2024-08-28 14:48:40|178405.9|178315.9|178382.1|178292.1|178410|178320|178382.1|178292.1|20
1724856530000|2024-08-28 14:48:50|178382|178292|178375.4|178285.4|178385.5|178295.5|178370|178280|22
1724856540000|2024-08-28 14:49:00|178372.5|178282.5|178352.4|178262.4|178375.4|178285.4|178312.2|178222.2|20
1724856550000|2024-08-28 14:49:10|178359.3|178269.3|178347.3|178257.3|178359.8|178269.8|178337.7|178247.7|25
1724856560000|2024-08-28 14:49:20|178344.4|178254.4|178356.4|178266.4|178360.5|178270.5|178344.4|178254.4|20
1724856570000|2024-08-28 14:49:30|178354.6|178264.6|178323.5|178233.5|178358|178268|178290.6|178200.6|25
1724856580000|2024-08-28 14:49:40|178322.1|178232.1|178182.3|178092.3|178334.1|178244.1|178171.5|178067.1|28
1724856590000|2024-08-28 14:49:50|178189.2|178099.2|178190.2|178100.2|178194|178104|178171.8|178081.8|34
1724856600000|2024-08-28 14:50:00|178188.3|178098.3|178127.8|178037.8|178191.2|178101.2|178125.9|178035.9|38
1724856610000|2024-08-28 14:50:10|178132.7|178042.7|177975.3|177885.3|178135.1|178045.1|177936.7|177846.7|38
1724856620000|2024-08-28 14:50:20|177989.4|177899.4|178039|177949|178040.5|177950.5|177982.5|177892.5|35
1724856630000|2024-08-28 14:50:30|178042.4|177952.4|178081.2|177991.2|178089.8|177999.8|178041.1|177951.1|24
1724856640000|2024-08-28 14:50:40|178082.5|177992.5|178107.8|178017.8|178112.5|178022.5|178082.5|177992.5|18
1724856650000|2024-08-28 14:50:50|178105.6|178015.6|178108.7|178018.7|178116.9|178026.9|178084.7|177994.7|28
1724856660000|2024-08-28 14:51:00|178095.7|178005.7|178115.6|178025.6|178122.4|178032.4|178094.1|178004.1|24
1724856670000|2024-08-28 14:51:10|178115.4|178025.4|178055.2|177965.2|178119.2|178029.2|178055.2|177965.2|22
1724856680000|2024-08-28 14:51:20|178052.1|177962.1|178020.4|177930.4|178055.4|177965.4|178020.4|177930.4|11
1724856690000|2024-08-28 14:51:30|178016.8|177926.8|178012.5|177922.5|178025.7|177935.7|178012.5|177922.5|25
1724856700000|2024-08-28 14:51:40|178013|177923|178021.9|177931.9|178021.9|177931.9|178006.4|177916.4|24
1724856710000|2024-08-28 14:51:50|178025|177935|178016.2|177926.2|178025|177935|178011.4|177921.4|14
1724856720000|2024-08-28 14:52:00|178018.1|177928.1|178018.8|177928.8|178034|177944|178015.2|177925.2|15
1724856730000|2024-08-28 14:52:10|178020.7|177930.7|178032.9|177942.9|178032.9|177942.9|178019.5|177929.5|21
1724856740000|2024-08-28 14:52:20|178033.9|177943.9|178036.3|177946.3|178044.4|177954.4|178032.1|177942.1|14
1724856750000|2024-08-28 14:52:30|178038|177948|178066.5|177976.5|178072.2|177982.2|178038|177948|13
1724856760000|2024-08-28 14:52:40|178065.6|177975.6|178066.3|177976.3|178072.7|177982.7|178064.6|177974.6|14
1724856770000|2024-08-28 14:52:50|178064.6|177974.6|178072.5|177982.5|178083.4|177993.4|178062.5|177972.5|12
1724856780000|2024-08-28 14:53:00|178071.2|177981.2|178066|177976|178071.2|177981.2|178054|177964|9
1724856790000|2024-08-28 14:53:10|178078.5|177988.5|178160.8|178070.8|178167.5|178077.5|178078.5|177988.5|19
1724856800000|2024-08-28 14:53:20|178159.5|178069.5|178192.2|178102.2|178199.6|178109.6|178158.2|178068.2|24
1724856810000|2024-08-28 14:53:30|178194.7|178104.7|178198.2|178108.2|178206.2|178116.2|178192.8|178102.8|20
1724856820000|2024-08-28 14:53:40|178197.6|178107.6|178196.7|178106.7|178206.8|178116.8|178193.5|178103.5|16
1724856830000|2024-08-28 14:53:50|178197.2|178107.2|178269.4|178179.4|178269.6|178179.6|178197.2|178107.2|13
1724856840000|2024-08-28 14:54:00|178269.2|178179.2|178262.5|178172.5|178269.2|178179.2|178258.8|178168.8|12
1724856850000|2024-08-28 14:54:10|178262|178172|178261.3|178171.3|178262|178172|178259.1|178169.1|4
1724856860000|2024-08-28 14:54:20|178264.5|178174.5|178261.9|178171.9|178264.8|178174.8|178256.7|178166.7|10
1724856870000|2024-08-28 14:54:30|178267.3|178177.3|178258.5|178168.5|178267.6|178177.6|178254.5|178164.5|19
1724856880000|2024-08-28 14:54:40|178267.5|178177.5|178262.3|178172.3|178267.9|178177.9|178253.3|178163.3|17
1724856890000|2024-08-28 14:54:50|178260.5|178170.5|178270|178180|178270|178180|178253.4|178163.4|20
1724856900000|2024-08-28 14:55:00|178270.6|178180.6|178266.9|178176.9|178281.6|178191.6|178256.1|178166.1|15
1724856910000|2024-08-28 14:55:10|178262.6|178172.6|178266.5|178176.5|178272.7|178182.7|178262.6|178172.6|8
1724856920000|2024-08-28 14:55:20|178272.7|178182.7|178266.5|178176.5|178272.7|178182.7|178266.5|178176.5|2
1724856930000|2024-08-28 14:55:30|178262.4|178172.4|178277.3|178187.3|178280.6|178190.6|178262.4|178172.4|7
1724856940000|2024-08-28 14:55:40|178277.5|178187.5|178254|178164|178277.5|178187.5|178254|178164|4
1724856950000|2024-08-28 14:55:50|178258.6|178168.6|178262.4|178172.4|178266.9|178176.9|178258.6|178168.6|6
1724856960000|2024-08-28 14:56:00|178267.3|178177.3|178258.4|178168.4|178267.6|178177.6|178258.4|178168.4|8
1724856970000|2024-08-28 14:56:10|178255.3|178165.3|178257.2|178167.2|178259.5|178169.5|178255.3|178165.3|3
1724856980000|2024-08-28 14:56:20|178259.9|178169.9|178257.4|178167.4|178260.9|178170.9|178256.3|178166.3|6
1724856990000|2024-08-28 14:56:30|178255.7|178165.7|178225.3|178135.3|178255.7|178165.7|178219.6|178129.6|14
1724857000000|2024-08-28 14:56:40|178227.3|178137.3|178150.8|178060.8|178228.7|178138.7|178150.2|178060.2|19
1724857010000|2024-08-28 14:56:50|178153.5|178063.5|178173.8|178083.8|178174.6|178084.6|178151.3|178061.3|17
1724857020000|2024-08-28 14:57:00|178175.2|178085.2|178180|178090|178180.2|178090.2|178172.5|178082.5|10
1724857030000|2024-08-28 14:57:10|178178|178088|178160.1|178070.1|178178.6|178088.6|178154.8|178064.8|13
1724857040000|2024-08-28 14:57:20|178160|178070|178129|178039|178161.8|178071.8|178129|178039|14
1724857050000|2024-08-28 14:57:30|178130.1|178040.1|178111.2|178021.2|178130.6|178040.6|178109.2|178019.2|9
1724857060000|2024-08-28 14:57:40|178107.7|178017.7|178108.8|178018.8|178113|178023|178101.1|178011.1|13
1724857070000|2024-08-28 14:57:50|178112.5|178022.5|178107.5|178017.5|178114.4|178024.4|178094.2|178004.2|13
1724857080000|2024-08-28 14:58:00|178107.4|178017.4|178111.9|178021.9|178111.9|178021.9|178100.9|178010.9|25
1724857090000|2024-08-28 14:58:10|178113|178023|178134.2|178044.2|178138.7|178048.7|178112.2|178022.2|23
1724857100000|2024-08-28 14:58:20|178132.3|178042.3|178115|178025|178132.3|178042.3|178114.9|178024.9|11
1724857110000|2024-08-28 14:58:30|178115.4|178025.4|178130.1|178040.1|178132.7|178042.7|178112.8|178022.8|19
1724857120000|2024-08-28 14:58:40|178130|178040|178139.4|178049.4|178139.4|178049.4|178129|178039|20
1724857130000|2024-08-28 14:58:50|178137.1|178047.1|178119|178029|178137.1|178047.1|178116.1|178026.1|18
1724857140000|2024-08-28 14:59:00|178117.2|178027.2|178107.5|178017.5|178117.2|178027.2|178101|178011|24
1724857150000|2024-08-28 14:59:10|178104.4|178014.4|178094.6|178004.6|178107.8|178017.8|178088.5|177998.5|18
1724857160000|2024-08-28 14:59:20|178094.7|178004.7|178070|177980|178094.7|178004.7|178070|177980|17
1724857170000|2024-08-28 14:59:30|178070.8|177980.8|178079.1|177989.1|178079.3|177989.3|178069.7|177979.7|11
1724857180000|2024-08-28 14:59:40|178078.5|177988.5|178080.1|177990.1|178080.7|177990.7|178076.8|177986.8|23
1724857190000|2024-08-28 14:59:50|178078.8|177988.8|178069.6|177979.6|178081.1|177991.1|178069.6|177979.6|19
1724857200000|2024-08-28 15:00:00|178070.6|177980.6|178072.5|177982.5|178075.3|177985.3|178066.4|177976.4|19
1724857210000|2024-08-28 15:00:10|178071.5|177981.5|178072.1|177982.1|178075|177985|178069.5|177979.5|13
1724857220000|2024-08-28 15:00:20|178074.1|177984.1|178070|177980|178074.1|177984.1|178069.1|177979.1|19
1724857230000|2024-08-28 15:00:30|178068.9|177978.9|178068.5|177978.5|178071.1|177981.1|178066.8|177976.8|17
1724857240000|2024-08-28 15:00:40|178067.3|177977.3|178052.7|177962.7|178069.8|177979.8|178049|177959|19
1724857250000|2024-08-28 15:00:50|178053.4|177963.4|178085.9|177995.9|178089.4|177999.4|178052.1|177962.1|20
1724857260000|2024-08-28 15:01:00|178078.6|177988.6|178076.4|177986.4|178084.1|177994.1|178070.7|177980.7|18
1724857270000|2024-08-28 15:01:10|178077.5|177987.5|178085.4|177995.4|178086.3|177996.3|178071.9|177981.9|23
1724857280000|2024-08-28 15:01:20|178083.7|177993.7|178101.4|178011.4|178101.4|178011.4|178080.5|177990.5|25
1724857290000|2024-08-28 15:01:30|178105.9|178015.9|178087.3|177997.3|178107.2|178017.2|178087.3|177997.3|21
1724857300000|2024-08-28 15:01:40|178086.5|177996.5|178071.7|177981.7|178086.5|177996.5|178071.7|177981.7|20
1724857310000|2024-08-28 15:01:50|178070.2|177980.2|178068.3|177978.3|178072.3|177982.3|178063|177973|25
1724857320000|2024-08-28 15:02:00|178066.7|177976.7|178070.8|177980.8|178070.8|177980.8|178063.2|177973.2|14
1724857330000|2024-08-28 15:02:10|178068.5|177978.5|178063.8|177973.8|178070.8|177980.8|178056.4|177966.4|20
1724857340000|2024-08-28 15:02:20|178064.3|177974.3|178067.8|177977.8|178070.4|177980.4|178064.3|177974.3|14
1724857350000|2024-08-28 15:02:30|178065.3|177975.3|178066.2|177976.2|178066.9|177976.9|178064.5|177974.5|14
1724857360000|2024-08-28 15:02:40|178064.5|177974.5|178074.9|177984.9|178074.9|177984.9|178064.5|177974.5|15
1724857370000|2024-08-28 15:02:50|178073|177983|178090|178000|178090|178000|178070.2|177980.2|13
1724857380000|2024-08-28 15:03:00|178090.1|178000.1|178097.5|178007.5|178097.7|178007.7|178090.1|178000.1|19
1724857390000|2024-08-28 15:03:10|178097.7|178007.7|178094.1|178004.1|178098.4|178008.4|178088.8|177998.8|14
1724857400000|2024-08-28 15:03:20|178096.7|178006.7|178106.5|178016.5|178106.6|178016.6|178096.7|178006.7|17
1724857410000|2024-08-28 15:03:30|178101.4|178011.4|178098.8|178008.8|178103.3|178013.3|178095.5|178005.5|9
1724857420000|2024-08-28 15:03:40|178101|178011|178137.7|178047.7|178137.7|178047.7|178101|178011|22
1724857430000|2024-08-28 15:03:50|178137|178047|178133.6|178043.6|178139.5|178049.5|178133.2|178043.2|13
1724857440000|2024-08-28 15:04:00|178137.2|178047.2|178129.9|178039.9|178137.2|178047.2|178128.8|178038.8|13
1724857450000|2024-08-28 15:04:10|178132.7|178042.7|178129.9|178039.9|178132.7|178042.7|178129|178039|15
1724857460000|2024-08-28 15:04:20|178129.2|178039.2|178125|178035|178130.4|178040.4|178123.1|178033.1|19
1724857470000|2024-08-28 15:04:30|178122.8|178032.8|178121.1|178031.1|178123.1|178033.1|178117.5|178027.5|13
1724857480000|2024-08-28 15:04:40|178121|178031|178122.4|178032.4|178122.4|178032.4|178118.1|178028.1|10
1724857490000|2024-08-28 15:04:50|178122.5|178032.5|178123.3|178033.3|178123.3|178033.3|178117.1|178027.1|20
1724857500000|2024-08-28 15:05:00|178125|178035|178125.1|178035.1|178125.9|178035.9|178117.1|178027.1|16
1724857510000|2024-08-28 15:05:10|178125.3|178035.3|178124.1|178034.1|178125.5|178035.5|178123.2|178033.2|7
1724857520000|2024-08-28 15:05:20|178124.4|178034.4|178127.1|178037.1|178127.6|178037.6|178123|178033|10
1724857530000|2024-08-28 15:05:30|178126.2|178036.2|178125.5|178035.5|178127.5|178037.5|178125.2|178035.2|9
1724857540000|2024-08-28 15:05:40|178125.6|178035.6|178070|177980|178127.4|178037.4|178062|177972|22
1724857550000|2024-08-28 15:05:50|178068.8|177978.8|178053.3|177963.3|178070.7|177980.7|178046.5|177956.5|17
1724857560000|2024-08-28 15:06:00|178055.2|177965.2|178055.7|177965.7|178065.8|177975.8|178055|177965|16
1724857570000|2024-08-28 15:06:10|178056.5|177966.5|178063.2|177973.2|178063.2|177973.2|178055.5|177965.5|17
1724857580000|2024-08-28 15:06:20|178062.4|177972.4|178061.3|177971.3|178063|177973|178057.3|177967.3|10
1724857590000|2024-08-28 15:06:30|178063.1|177973.1|178060.3|177970.3|178063.2|177973.2|178056.1|177966.1|12
1724857600000|2024-08-28 15:06:40|178060.5|177970.5|178058|177968|178061|177971|178058|177968|10
1724857610000|2024-08-28 15:06:50|178057.3|177967.3|178042.7|177952.7|178057.5|177967.5|178042.7|177952.7|18
1724857620000|2024-08-28 15:07:00|178042.8|177952.8|178010.2|177920.2|178043.1|177953.1|178006.5|177916.5|20
1724857630000|2024-08-28 15:07:10|178010.3|177920.3|178014.6|177924.6|178015.9|177925.9|178010.3|177920.3|13
1724857640000|2024-08-28 15:07:20|178015.4|177925.4|178026|177936|178026.1|177936.1|178015.4|177925.4|21
1724857650000|2024-08-28 15:07:30|178027|177937|178034.8|177944.8|178050.4|177960.4|178027|177937|22
1724857660000|2024-08-28 15:07:40|178042.6|177952.6|178035.7|177945.7|178042.6|177952.6|178034.3|177944.3|14
1724857670000|2024-08-28 15:07:50|178035.6|177945.6|178013.8|177923.8|178035.6|177945.6|178011.7|177921.7|14
1724857680000|2024-08-28 15:08:00|178015.4|177925.4|178028.4|177938.4|178033.7|177943.7|178015.4|177925.4|16
1724857690000|2024-08-28 15:08:10|178028.2|177938.2|178013.3|177923.3|178029.7|177939.7|178013|177923|24
1724857700000|2024-08-28 15:08:20|178013.9|177923.9|178019.9|177929.9|178020|177930|178012.1|177922.1|23
1724857710000|2024-08-28 15:08:30|178019.8|177929.8|178021.6|177931.6|178024.3|177934.3|178019.7|177929.7|11
1724857720000|2024-08-28 15:08:40|178023.1|177933.1|178014.9|177924.9|178030.7|177940.7|178013.2|177923.2|24
1724857730000|2024-08-28 15:08:50|178015|177925|178016.6|177926.6|178016.8|177926.8|178012.4|177922.4|17
1724857740000|2024-08-28 15:09:00|178016.4|177926.4|178014.6|177924.6|178016.4|177926.4|178012|177922|9
1724857750000|2024-08-28 15:09:10|178015.2|177925.2|178013.4|177923.4|178015.6|177925.6|178012.2|177922.2|13
1724857760000|2024-08-28 15:09:20|178015.5|177925.5|178017.7|177927.7|178018.6|177928.6|178015.5|177925.5|9
1724857770000|2024-08-28 15:09:30|178017.6|177927.6|178017.2|177927.2|178019.3|177929.3|178017.2|177927.2|7
1724857780000|2024-08-28 15:09:40|178017.4|177927.4|178023.2|177933.2|178023.3|177933.3|178017.4|177927.4|9
1724857790000|2024-08-28 15:09:50|178022.4|177932.4|178014.4|177924.4|178022.4|177932.4|178012|177922|12
1724857800000|2024-08-28 15:10:00|178013.1|177923.1|178013.6|177923.6|178014.2|177924.2|178009.8|177919.8|12
1724857810000|2024-08-28 15:10:10|178009.3|177919.3|178012.4|177922.4|178012.8|177922.8|178009.3|177919.3|4
1724857820000|2024-08-28 15:10:20|178012.2|177922.2|178018.1|177928.1|178019.9|177929.9|178011.5|177921.5|15
1724857830000|2024-08-28 15:10:30|178018|177928|178020.4|177930.4|178022|177932|178018|177928|8
1724857840000|2024-08-28 15:10:40|178020.3|177930.3|178021.5|177931.5|178021.6|177931.6|178017.9|177927.9|8
1724857850000|2024-08-28 15:10:50|178017.7|177927.7|178020.2|177930.2|178020.4|177930.4|178017.7|177927.7|8
1724857860000|2024-08-28 15:11:00|178019.3|177929.3|178014.9|177924.9|178019.3|177929.3|178012.5|177922.5|16
1724857870000|2024-08-28 15:11:10|178014.5|177924.5|178012.4|177922.4|178018.8|177928.8|178010.4|177920.4|20
1724857880000|2024-08-28 15:11:20|178016.8|177926.8|178017.4|177927.4|178017.4|177927.4|178014.1|177924.1|10
1724857890000|2024-08-28 15:11:30|178013.4|177923.4|178018.8|177928.8|178018.8|177928.8|178006.6|177916.6|14
1724857900000|2024-08-28 15:11:40|178018.7|177928.7|178027.9|177937.9|178027.9|177937.9|178018.7|177928.7|10
1724857910000|2024-08-28 15:11:50|178028.8|177938.8|178060.4|177970.4|178060.8|177970.8|178028.8|177938.8|18
1724857920000|2024-08-28 15:12:00|178061.9|177971.9|178078.6|177988.6|178080.5|177990.5|178045.1|177955.1|27
1724857930000|2024-08-28 15:12:10|178015.6|177925.6|178011.9|177921.9|178021.1|177931.1|177980.4|177890.4|30
1724857940000|2024-08-28 15:12:20|178010.1|177920.1|177995.6|177905.6|178010.1|177920.1|177994.8|177904.8|21
1724857950000|2024-08-28 15:12:30|177995.7|177905.7|177984.3|177894.3|178003.7|177913.7|177983|177893|28
1724857960000|2024-08-28 15:12:40|177988.2|177898.2|177989.6|177899.6|177993.8|177903.8|177986.1|177896.1|26
1724857970000|2024-08-28 15:12:50|177992.3|177902.3|178005.8|177915.8|178006.1|177916.1|177992.3|177902.3|16
1724857980000|2024-08-28 15:13:00|178003.8|177913.8|178005.2|177915.2|178006.2|177916.2|177993.5|177903.5|24
1724857990000|2024-08-28 15:13:10|178004.5|177914.5|177985.5|177895.5|178004.5|177914.5|177985.5|177895.5|17
1724858000000|2024-08-28 15:13:20|177984.8|177894.8|177963|177873|177987.4|177897.4|177962.6|177872.6|17
1724858010000|2024-08-28 15:13:30|177964.9|177874.9|178011.6|177921.6|178013.5|177923.5|177961.7|177871.7|11
1724858020000|2024-08-28 15:13:40|178010|177920|178023.5|177933.5|178045.2|177955.2|178010|177920|21
1724858030000|2024-08-28 15:13:50|178025.8|177935.8|178021.9|177931.9|178030.3|177940.3|178020.3|177930.3|27
1724858040000|2024-08-28 15:14:00|178019.4|177929.4|178009.3|177919.3|178019.4|177929.4|178008.6|177918.6|20
1724858050000|2024-08-28 15:14:10|178009.2|177919.2|178007|177917|178014|177924|178003.3|177913.3|22
1724858060000|2024-08-28 15:14:20|178008.9|177918.9|178016|177926|178016.1|177926.1|178008.9|177918.9|8
1724858070000|2024-08-28 15:14:30|178015.9|177925.9|178014.1|177924.1|178015.9|177925.9|178011.4|177921.4|16
1724858080000|2024-08-28 15:14:40|178013.4|177923.4|178016.3|177926.3|178020.5|177930.5|178013.4|177923.4|11
1724858090000|2024-08-28 15:14:50|178014.7|177924.7|178024.1|177934.1|178024.1|177934.1|178014.7|177924.7|14
1724858100000|2024-08-28 15:15:00|178022.4|177932.4|178014.3|177924.3|178026.6|177936.6|178014.3|177924.3|17
1724858110000|2024-08-28 15:15:10|178014.5|177924.5|177998.7|177908.7|178014.5|177924.5|177990.7|177900.7|22
1724858120000|2024-08-28 15:15:20|177999.5|177909.5|178006.7|177916.7|178007.1|177917.1|177996.5|177906.5|19
1724858130000|2024-08-28 15:15:30|178005.4|177915.4|178006.9|177916.9|178008.7|177918.7|178004.3|177914.3|17
1724858140000|2024-08-28 15:15:40|178009.6|177919.6|178003.6|177913.6|178009.6|177919.6|177996.6|177906.6|16
1724858150000|2024-08-28 15:15:50|178001|177911|178005|177915|178005.6|177915.6|178001|177911|8
1724858160000|2024-08-28 15:16:00|178005.1|177915.1|177996.9|177906.9|178005.5|177915.5|177996.1|177906.1|18
1724858170000|2024-08-28 15:16:10|177998.4|177908.4|177997.9|177907.9|177998.4|177908.4|177985.6|177895.6|20
1724858180000|2024-08-28 15:16:20|177999.9|177909.9|178011.7|177921.7|178016.1|177926.1|177999.9|177909.9|15
1724858190000|2024-08-28 15:16:30|178011|177921|178006.4|177916.4|178011|177921|178002.1|177912.1|16
1724858200000|2024-08-28 15:16:40|178008.2|177918.2|178006.5|177916.5|178008.2|177918.2|178006.4|177916.4|4
1724858210000|2024-08-28 15:16:50|178006.8|177916.8|178004.4|177914.4|178010.6|177920.6|178001.4|177911.4|15
1724858220000|2024-08-28 15:17:00|178004.5|177914.5|178003.6|177913.6|178007.1|177917.1|178000.8|177910.8|14
1724858230000|2024-08-28 15:17:10|177999.9|177909.9|178003.8|177913.8|178003.8|177913.8|177996.6|177906.6|14
1724858240000|2024-08-28 15:17:20|178003.2|177913.2|178003.9|177913.9|178003.9|177913.9|177997.7|177907.7|13
1724858250000|2024-08-28 15:17:30|178005.3|177915.3|178004.2|177914.2|178015.8|177925.8|178000.5|177910.5|25
1724858260000|2024-08-28 15:17:40|178010.1|177920.1|178022.6|177932.6|178022.6|177932.6|178009.9|177919.9|14
1724858270000|2024-08-28 15:17:50|178019.4|177929.4|178024.9|177934.9|178024.9|177934.9|178018.7|177928.7|9
1724858280000|2024-08-28 15:18:00|178026.3|177936.3|178025.6|177935.6|178030.3|177940.3|178023.7|177933.7|16
1724858290000|2024-08-28 15:18:10|178027.8|177937.8|178027.7|177937.7|178027.8|177937.8|178025.9|177935.9|6
1724858300000|2024-08-28 15:18:20|178029.3|177939.3|178033.1|177943.1|178041.5|177951.5|178027.4|177937.4|18
1724858310000|2024-08-28 15:18:30|178031.7|177941.7|178032.1|177942.1|178032.1|177942.1|178027.8|177937.8|5
1724858320000|2024-08-28 15:18:40|178034|177944|178047.5|177957.5|178050.4|177960.4|178032.6|177942.6|12
1724858330000|2024-08-28 15:18:50|178045.1|177955.1|178035.9|177945.9|178045.1|177955.1|178035.9|177945.9|7
1724858340000|2024-08-28 15:19:00|178033.5|177943.5|178030.5|177940.5|178034|177944|178029.9|177939.9|11
1724858350000|2024-08-28 15:19:10|178029.9|177939.9|178029.1|177939.1|178032.9|177942.9|178028.5|177938.5|9
1724858360000|2024-08-28 15:19:20|178028.2|177938.2|178035.9|177945.9|178038.4|177948.4|178024.4|177934.4|17
1724858370000|2024-08-28 15:19:30|178034.8|177944.8|178030.4|177940.4|178034.8|177944.8|178027.4|177937.4|10
1724858380000|2024-08-28 15:19:40|178031.9|177941.9|178030.6|177940.6|178040.9|177950.9|178030.2|177940.2|12
1724858390000|2024-08-28 15:19:50|178030.7|177940.7|178029.3|177939.3|178033.8|177943.8|178027.8|177937.8|18
1724858400000|2024-08-28 15:20:00|178032|177942|178026.2|177936.2|178032|177942|178026|177936|11
1724858410000|2024-08-28 15:20:10|178026.3|177936.3|178034|177944|178035.1|177945.1|178025.8|177935.8|20
1724858420000|2024-08-28 15:20:20|178037.7|177947.7|178025.8|177935.8|178037.7|177947.7|178025.7|177935.7|23
1724858430000|2024-08-28 15:20:30|178027.5|177937.5|178030.5|177940.5|178032|177942|178027|177937|19
1724858440000|2024-08-28 15:20:40|178030.6|177940.6|178030|177940|178033.8|177943.8|178029.8|177939.8|14
1724858450000|2024-08-28 15:20:50|178030.1|177940.1|178028.8|177938.8|178034.3|177944.3|178028.8|177938.8|15
1724858460000|2024-08-28 15:21:00|178030.3|177940.3|178045.3|177955.3|178045.3|177955.3|178026.8|177936.8|15
1724858470000|2024-08-28 15:21:10|178049.9|177959.9|178063.8|177973.8|178073|177983|178049.9|177959.9|23
1724858480000|2024-08-28 15:21:20|178065.9|177975.9|178071.6|177981.6|178073.5|177983.5|178065.9|177975.9|15
1724858490000|2024-08-28 15:21:30|178066.5|177976.5|178004|177914|178069.7|177979.7|177993.3|177903.3|18
1724858500000|2024-08-28 15:21:40|178004.6|177914.6|178014.6|177924.6|178019|177929|178004.6|177914.6|18
1724858510000|2024-08-28 15:21:50|178015.5|177925.5|178024.8|177934.8|178024.8|177934.8|178015.5|177925.5|11
1724858520000|2024-08-28 15:22:00|178025|177935|178062.8|177972.8|178064.1|177974.1|178023.5|177933.5|24
1724858530000|2024-08-28 15:22:10|178062.7|177972.7|178046|177956|178063.4|177973.4|178045.6|177955.6|16
1724858540000|2024-08-28 15:22:20|178047.6|177957.6|178045.5|177955.5|178049.9|177959.9|178045.5|177955.5|13
1724858550000|2024-08-28 15:22:30|178045.6|177955.6|178044.9|177954.9|178046.5|177956.5|178044.8|177954.8|9
1724858560000|2024-08-28 15:22:40|178046.5|177956.5|178044.3|177954.3|178048.5|177958.5|178044.2|177954.2|7
1724858570000|2024-08-28 15:22:50|178043.2|177953.2|178041|177951|178047.6|177957.6|178041|177951|13
1724858580000|2024-08-28 15:23:00|178042.9|177952.9|178044.6|177954.6|178050.6|177960.6|178042.4|177952.4|14
1724858590000|2024-08-28 15:23:10|178046.2|177956.2|178048.3|177958.3|178048.3|177958.3|178041.6|177951.6|12
1724858600000|2024-08-28 15:23:20|178048.6|177958.6|178040.9|177950.9|178050.5|177960.5|178040.7|177950.7|19
1724858610000|2024-08-28 15:23:30|178041.7|177951.7|178035.9|177945.9|178041.7|177951.7|178035.9|177945.9|5
1724858620000|2024-08-28 15:23:40|178036.9|177946.9|177977.3|177887.3|178036.9|177946.9|177972.8|177882.8|22
1724858630000|2024-08-28 15:23:50|177979.3|177889.3|177986|177896|177988.8|177898.8|177979.3|177889.3|19
1724858640000|2024-08-28 15:24:00|177987.4|177897.4|177983.9|177893.9|177987.4|177897.4|177980.9|177890.9|8
1724858650000|2024-08-28 15:24:10|177985.4|177895.4|177985.9|177895.9|177986|177896|177983.2|177893.2|4
1724858660000|2024-08-28 15:24:20|177986.1|177896.1|177969.1|177879.1|177986.1|177896.1|177969.1|177879.1|14
1724858670000|2024-08-28 15:24:30|177968.6|177878.6|177956.2|177866.2|177969.8|177879.8|177955.2|177865.2|19
1724858680000|2024-08-28 15:24:40|177956.3|177866.3|177956.1|177866.1|177963.3|177873.3|177956.1|177866.1|12
1724858690000|2024-08-28 15:24:50|177954.8|177864.8|177963.3|177873.3|177968.9|177878.9|177954.7|177864.7|16
1724858700000|2024-08-28 15:25:00|177961.9|177871.9|177951.5|177861.5|177966.2|177876.2|177946.1|177856.1|16
1724858710000|2024-08-28 15:25:10|177951.2|177861.2|177951.3|177861.3|177952.1|177862.1|177950.2|177860.2|16
1724858720000|2024-08-28 15:25:20|177951.5|177861.5|177952.2|177862.2|177956.3|177866.3|177944.5|177854.5|14
1724858730000|2024-08-28 15:25:30|177952.4|177862.4|178007.8|177917.8|178007.8|177917.8|177952.4|177862.4|18
1724858740000|2024-08-28 15:25:40|178009|177919|178079.3|177989.3|178079.3|177989.3|178009|177919|25
1724858750000|2024-08-28 15:25:50|178080.2|177990.2|178078.9|177988.9|178082.4|177992.4|178075.2|177985.2|13
1724858760000|2024-08-28 15:26:00|178078.7|177988.7|178060.5|177970.5|178078.7|177988.7|178056.9|177966.9|19
1724858770000|2024-08-28 15:26:10|178060.7|177970.7|178061.7|177971.7|178064.5|177974.5|178055.7|177965.7|17
1724858780000|2024-08-28 15:26:20|178056.4|177966.4|178067.9|177977.9|178067.9|177977.9|178055.8|177965.8|19
1724858790000|2024-08-28 15:26:30|178069.1|177979.1|178074.7|177984.7|178075.7|177985.7|178067.7|177977.7|20
1724858800000|2024-08-28 15:26:40|178074.9|177984.9|178081.8|177991.8|178084.8|177994.8|178072.1|177982.1|13
1724858810000|2024-08-28 15:26:50|178081.7|177991.7|178079.6|177989.6|178081.8|177991.8|178079.5|177989.5|10
1724858820000|2024-08-28 15:27:00|178079.5|177989.5|178075.4|177985.4|178080.7|177990.7|178072.5|177982.5|18
1724858830000|2024-08-28 15:27:10|178074.7|177984.7|178071|177981|178075.4|177985.4|178070.6|177980.6|11
1724858840000|2024-08-28 15:27:20|178070.9|177980.9|178071.4|177981.4|178074|177984|178069.9|177979.9|18
1724858850000|2024-08-28 15:27:30|178072.7|177982.7|178085.4|177995.4|178087.7|177997.7|178070.9|177980.9|15
1724858860000|2024-08-28 15:27:40|178084.6|177994.6|178074.6|177984.6|178085.6|177995.6|178070.1|177980.1|17
1724858870000|2024-08-28 15:27:50|178079.3|177989.3|178087|177997|178087|177997|178079.3|177989.3|15
1724858880000|2024-08-28 15:28:00|178085.4|177995.4|178062.5|177972.5|178085.4|177995.4|178062.3|177972.3|17
1724858890000|2024-08-28 15:28:10|178062.6|177972.6|178073|177983|178073|177983|178061.2|177971.2|10
1724858900000|2024-08-28 15:28:20|178072.4|177982.4|178073|177983|178074.9|177984.9|178071|177981|10
1724858910000|2024-08-28 15:28:30|178073.5|177983.5|178077.2|177987.2|178077.2|177987.2|178068.6|177978.6|17
1724858920000|2024-08-28 15:28:40|178072.9|177982.9|178069.5|177979.5|178076.5|177986.5|178069.5|177979.5|9
1724858930000|2024-08-28 15:28:50|178069.1|177979.1|178064.7|177974.7|178072.1|177982.1|178062.4|177972.4|15
1724858940000|2024-08-28 15:29:00|178065.3|177975.3|178063.2|177973.2|178067.1|177977.1|178063.2|177973.2|12
1724858950000|2024-08-28 15:29:10|178061.4|177971.4|178050.9|177960.9|178061.7|177971.7|178046.5|177956.5|14
1724858960000|2024-08-28 15:29:20|178050.8|177960.8|178051.3|177961.3|178051.7|177961.7|178050.3|177960.3|6
1724858970000|2024-08-28 15:29:30|178052.2|177962.2|178052|177962|178054.1|177964.1|178051.7|177961.7|9
1724858980000|2024-08-28 15:29:40|178050.9|177960.9|178046.5|177956.5|178050.9|177960.9|178046.5|177956.5|3
1724858990000|2024-08-28 15:29:50|178048.2|177958.2|178043.6|177953.6|178048.9|177958.9|178043.6|177953.6|7
1724859000000|2024-08-28 15:30:00|178039.9|177949.9|178038.2|177948.2|178051.4|177961.4|178038.2|177948.2|17
1724859010000|2024-08-28 15:30:10|178040.3|177950.3|177968.9|177878.9|178045.2|177955.2|177968.9|177878.9|24
1724859020000|2024-08-28 15:30:20|177968.7|177878.7|177963.4|177873.4|177969|177879|177962.2|177872.2|23
1724859030000|2024-08-28 15:30:30|177965.4|177875.4|177945.9|177855.9|177967.2|177877.2|177945.7|177855.7|24
1724859040000|2024-08-28 15:30:40|177946|177856|177950.8|177860.8|177954.9|177864.9|177946|177856|13
1724859050000|2024-08-28 15:30:50|177950.1|177860.1|177957.9|177867.9|177957.9|177867.9|177950.1|177860.1|17
1724859060000|2024-08-28 15:31:00|177959.8|177869.8|177993.6|177903.6|178001.4|177911.4|177959.8|177869.8|27
1724859070000|2024-08-28 15:31:10|177992.6|177902.6|177989.9|177899.9|177992.9|177902.9|177984.7|177894.7|20
1724859080000|2024-08-28 15:31:20|177989.8|177899.8|177998.5|177908.5|177998.5|177908.5|177989.4|177899.4|10
1724859090000|2024-08-28 15:31:30|177996.9|177906.9|177986.9|177896.9|177996.9|177906.9|177981.8|177891.8|17
1724859100000|2024-08-28 15:31:40|177985.7|177895.7|177989.1|177899.1|177989.9|177899.9|177985.7|177895.7|18
1724859110000|2024-08-28 15:31:50|177988.8|177898.8|177987.2|177897.2|177990.1|177900.1|177986.6|177896.6|11
1724859120000|2024-08-28 15:32:00|177987.7|177897.7|177968|177878|177989.5|177899.5|177968|177878|23
1724859130000|2024-08-28 15:32:10|177967.8|177877.8|177989|177899|177989|177899|177966.7|177876.7|18
1724859140000|2024-08-28 15:32:20|178002.7|177912.7|178019.7|177929.7|178019.7|177929.7|178001.9|177911.9|31
1724859150000|2024-08-28 15:32:30|178019.9|177929.9|178032.7|177942.7|178032.7|177942.7|178019.9|177929.9|18
1724859160000|2024-08-28 15:32:40|178034.5|177944.5|178028.9|177938.9|178034.5|177944.5|178023.9|177933.9|18
1724859170000|2024-08-28 15:32:50|178026.1|177936.1|178028.6|177938.6|178031.4|177941.4|178026.1|177936.1|20
1724859180000|2024-08-28 15:33:00|178027.9|177937.9|178025.1|177935.1|178027.9|177937.9|178021.8|177931.8|18
1724859190000|2024-08-28 15:33:10|178025.4|177935.4|178021.6|177931.6|178025.4|177935.4|178021.4|177931.4|9
1724859200000|2024-08-28 15:33:20|178021.7|177931.7|178020.7|177930.7|178022.5|177932.5|178017.1|177927.1|12
1724859210000|2024-08-28 15:33:30|178019.7|177929.7|178021.4|177931.4|178021.4|177931.4|178019.7|177929.7|5
1724859220000|2024-08-28 15:33:40|177960.2|177870.2|177968.1|177878.1|177971.3|177881.3|177960.2|177870.2|28
1724859230000|2024-08-28 15:33:50|177968.3|177878.3|177976.2|177886.2|177976.5|177886.5|177968.3|177878.3|15
1724859240000|2024-08-28 15:34:00|177976.3|177886.3|177975.3|177885.3|177976.3|177886.3|177973.1|177883.1|9
1724859250000|2024-08-28 15:34:10|177974.5|177884.5|177985.8|177895.8|177986.5|177896.5|177974.5|177884.5|10
1724859260000|2024-08-28 15:34:20|177985.7|177895.7|177982.5|177892.5|177985.8|177895.8|177982.5|177892.5|7
1724859270000|2024-08-28 15:34:30|177981.5|177891.5|177980.9|177890.9|177982.2|177892.2|177980.7|177890.7|11
1724859280000|2024-08-28 15:34:40|177980.1|177890.1|177982.9|177892.9|177988.9|177898.9|177980.1|177890.1|6
1724859290000|2024-08-28 15:34:50|177986|177896|177988|177898|177991.3|177901.3|177982.8|177892.8|13
1724859300000|2024-08-28 15:35:00|177990.8|177900.8|177981.6|177891.6|177990.8|177900.8|177979.7|177889.7|14
1724859310000|2024-08-28 15:35:10|177981|177891|177976.1|177886.1|177983.4|177893.4|177976.1|177886.1|20
1724859320000|2024-08-28 15:35:20|177975|177885|177983.9|177893.9|177984.2|177894.2|177973.8|177883.8|18
1724859330000|2024-08-28 15:35:30|177985.1|177895.1|177982.6|177892.6|177988.9|177898.9|177982.2|177892.2|17
1724859340000|2024-08-28 15:35:40|177984.8|177894.8|177974.3|177884.3|177984.8|177894.8|177966.9|177876.9|15
1724859350000|2024-08-28 15:35:50|177974.4|177884.4|177970.1|177880.1|177974.4|177884.4|177967.7|177877.7|19
1724859360000|2024-08-28 15:36:00|177969.2|177879.2|177947.6|177857.6|177969.2|177879.2|177946.6|177856.6|24
1724859370000|2024-08-28 15:36:10|177945.5|177855.5|177939.6|177849.6|177946.9|177856.9|177938.9|177848.9|11
1724859380000|2024-08-28 15:36:20|177939.7|177849.7|177931.1|177841.1|177944.9|177854.9|177929.8|177839.8|21
1724859390000|2024-08-28 15:36:30|177931.2|177841.2|177927.8|177837.8|177933.4|177843.4|177927.6|177837.6|15
1724859400000|2024-08-28 15:36:40|177928.1|177838.1|177915.6|177825.6|177932.5|177842.5|177915.6|177825.6|11
1724859410000|2024-08-28 15:36:50|177916.7|177826.7|177924|177834|177925|177835|177916.4|177826.4|18
1724859420000|2024-08-28 15:37:00|177924.2|177834.2|177920.8|177830.8|177924.2|177834.2|177917.8|177827.8|20
1724859430000|2024-08-28 15:37:10|177920.9|177830.9|177925.7|177835.7|177926.2|177836.2|177919.7|177829.7|14
1724859440000|2024-08-28 15:37:20|177926.7|177836.7|177935.2|177845.2|177936.7|177846.7|177926.6|177836.6|17
1724859450000|2024-08-28 15:37:30|177935.7|177845.7|177946.3|177856.3|177946.4|177856.4|177935.7|177845.7|15
1724859460000|2024-08-28 15:37:40|177946.4|177856.4|177950.5|177860.5|177950.5|177860.5|177940.7|177850.7|17
1724859470000|2024-08-28 15:37:50|177949.5|177859.5|177946.4|177856.4|177949.7|177859.7|177945.3|177855.3|14
1724859480000|2024-08-28 15:38:00|177946.3|177856.3|177943.5|177853.5|177946.3|177856.3|177943.1|177853.1|10
1724859490000|2024-08-28 15:38:10|177942.7|177852.7|177907.2|177817.2|177943.1|177853.1|177900|177810|22
1724859500000|2024-08-28 15:38:20|177906.9|177816.9|177908.6|177818.6|177915.1|177825.1|177906.9|177816.9|16
1724859510000|2024-08-28 15:38:30|177908.4|177818.4|177927.2|177837.2|177927.3|177837.3|177908.4|177818.4|9
1724859520000|2024-08-28 15:38:40|177925.4|177835.4|177931.1|177841.1|177932.4|177842.4|177925.4|177835.4|15
1724859530000|2024-08-28 15:38:50|177931|177841|177929.7|177839.7|177931.8|177841.8|177927.8|177837.8|10
1724859540000|2024-08-28 15:39:00|177927.7|177837.7|177932.4|177842.4|177932.5|177842.5|177927.2|177837.2|12
1724859550000|2024-08-28 15:39:10|177931.3|177841.3|177923.7|177833.7|177931.3|177841.3|177923.7|177833.7|6
1724859560000|2024-08-28 15:39:20|177923.6|177833.6|177924|177834|177926.3|177836.3|177923.6|177833.6|4
1724859570000|2024-08-28 15:39:30|177924.1|177834.1|177920.1|177830.1|177924.2|177834.2|177920.1|177830.1|6
1724859580000|2024-08-28 15:39:40|177920.3|177830.3|177925.1|177835.1|177928.8|177838.8|177918.7|177828.7|13
1724859590000|2024-08-28 15:39:50|177925|177835|177919.3|177829.3|177925|177835|177918.9|177828.9|10
1724859600000|2024-08-28 15:40:00|177920.9|177830.9|177928.8|177838.8|177928.8|177838.8|177919.5|177829.5|12
1724859610000|2024-08-28 15:40:10|177928.6|177838.6|177936.6|177846.6|177939.9|177849.9|177928.4|177838.4|7
1724859620000|2024-08-28 15:40:20|177936.4|177846.4|177938.1|177848.1|177940.9|177850.9|177936.4|177846.4|7
1724859630000|2024-08-28 15:40:30|177936.8|177846.8|177939.1|177849.1|177941.8|177851.8|177936.6|177846.6|8
1724859640000|2024-08-28 15:40:40|177939|177849|177943.2|177853.2|177943.2|177853.2|177939|177849|4
1724859650000|2024-08-28 15:40:50|177943|177853|177938|177848|177943|177853|177938|177848|6
1724859660000|2024-08-28 15:41:00|177937.9|177847.9|177937|177847|177938.1|177848.1|177935.7|177845.7|7
1724859670000|2024-08-28 15:41:10|177936.8|177846.8|177937.8|177847.8|177940.2|177850.2|177936.8|177846.8|6
1724859680000|2024-08-28 15:41:20|177937.7|177847.7|177934|177844|177937.7|177847.7|177930.8|177840.8|11
1724859690000|2024-08-28 15:41:30|177932.6|177842.6|177925.2|177835.2|177933.9|177843.9|177924.7|177834.7|9
1724859700000|2024-08-28 15:41:40|177923.5|177833.5|177923.5|177833.5|177924.3|177834.3|177920.3|177830.3|10
1724859710000|2024-08-28 15:41:50|177923.4|177833.4|177935.5|177845.5|177939.8|177849.8|177923.1|177833.1|15
1724859720000|2024-08-28 15:42:00|177936.3|177846.3|177935.2|177845.2|177937.8|177847.8|177934.5|177844.5|18
1724859730000|2024-08-28 15:42:10|177935.1|177845.1|177918.1|177828.1|177936.2|177846.2|177917.6|177827.6|20
1724859740000|2024-08-28 15:42:20|177916.6|177826.6|177911.5|177821.5|177918.6|177828.6|177911.5|177821.5|12
1724859750000|2024-08-28 15:42:30|177913.7|177823.7|177917.6|177827.6|177917.7|177827.7|177913.7|177823.7|9
1724859760000|2024-08-28 15:42:40|177919.1|177829.1|177918.9|177828.9|177922.1|177832.1|177917.5|177827.5|14
1724859770000|2024-08-28 15:42:50|177919|177829|177918.6|177828.6|177922|177832|177915.5|177825.5|13
1724859780000|2024-08-28 15:43:00|177921.8|177831.8|177915.4|177825.4|177921.8|177831.8|177915.4|177825.4|4
1724859790000|2024-08-28 15:43:10|177914.6|177824.6|177916.6|177826.6|177922.4|177832.4|177914.6|177824.6|8
1724859800000|2024-08-28 15:43:20|177920.4|177830.4|177932.1|177842.1|177935.6|177845.6|177915.8|177825.8|14
1724859810000|2024-08-28 15:43:30|177930.1|177840.1|177987.2|177897.2|177993|177903|177930.1|177840.1|15
1724859820000|2024-08-28 15:43:40|177985.6|177895.6|177991.9|177901.9|178004|177914|177975|177885|19
1724859830000|2024-08-28 15:43:50|177990.4|177900.4|177990.9|177900.9|177990.9|177900.9|177986.8|177896.8|12
1724859840000|2024-08-28 15:44:00|177989.9|177899.9|178013.5|177923.5|178014|177924|177987.7|177897.7|15
1724859850000|2024-08-28 15:44:10|178015.3|177925.3|178017.9|177927.9|178031.1|177941.1|178015.3|177925.3|14
1724859860000|2024-08-28 15:44:20|178017.2|177927.2|178016.1|177926.1|178023|177933|178014.7|177924.7|11
1724859870000|2024-08-28 15:44:30|178014.5|177924.5|178013.8|177923.8|178014.5|177924.5|178011.1|177921.1|8
1724859880000|2024-08-28 15:44:40|178013.3|177923.3|178009.4|177919.4|178013.4|177923.4|178009.4|177919.4|10
1724859890000|2024-08-28 15:44:50|178009.3|177919.3|178011.4|177921.4|178012.1|177922.1|178009.3|177919.3|6
1724859900000|2024-08-28 15:45:00|178011.6|177921.6|177989.6|177899.6|178011.7|177921.7|177989.6|177899.6|16
1724859910000|2024-08-28 15:45:10|177988.5|177898.5|177940.7|177850.7|177988.5|177898.5|177939.1|177849.1|23
1724859920000|2024-08-28 15:45:20|177943.4|177853.4|177940.9|177850.9|177944.5|177854.5|177940.7|177850.7|11
1724859930000|2024-08-28 15:45:30|177941.1|177851.1|177944|177854|177944.7|177854.7|177940.7|177850.7|10
1724859940000|2024-08-28 15:45:40|177942.7|177852.7|177944.6|177854.6|177947.6|177857.6|177940.6|177850.6|11
1724859950000|2024-08-28 15:45:50|177946.1|177856.1|177941.3|177851.3|177946.1|177856.1|177941.2|177851.2|13
1724859960000|2024-08-28 15:46:00|177941.5|177851.5|177941.2|177851.2|177942.3|177852.3|177940.9|177850.9|8
1724859970000|2024-08-28 15:46:10|177941.3|177851.3|177945.2|177855.2|177947.7|177857.7|177936.2|177846.2|10
1724859980000|2024-08-28 15:46:20|177946.4|177856.4|177972.4|177882.4|177973.3|177883.3|177940.2|177850.2|18
1724859990000|2024-08-28 15:46:30|177970.6|177880.6|178015.6|177925.6|178015.8|177925.8|177970.6|177880.6|18
1724860000000|2024-08-28 15:46:40|178018|177928|178018.1|177928.1|178018.9|177928.9|178017.3|177927.3|9
1724860010000|2024-08-28 15:46:50|178018|177928|178018.1|177928.1|178020.4|177930.4|178016.1|177926.1|15
1724860020000|2024-08-28 15:47:00|178018|177928|178019.8|177929.8|178019.8|177929.8|178014.8|177924.8|4
1724860030000|2024-08-28 15:47:10|178019.9|177929.9|178018.3|177928.3|178019.9|177929.9|178012|177922|19
1724860040000|2024-08-28 15:47:20|178016.1|177926.1|178018.4|177928.4|178019.9|177929.9|178015.4|177925.4|10
1724860050000|2024-08-28 15:47:30|178019.6|177929.6|178012.5|177922.5|178019.6|177929.6|178012.5|177922.5|11
1724860060000|2024-08-28 15:47:40|178013|177923|178014.5|177924.5|178017|177927|178013|177923|8
1724860070000|2024-08-28 15:47:50|178013.5|177923.5|178017.1|177927.1|178017.1|177927.1|178012.5|177922.5|7
1724860080000|2024-08-28 15:48:00|178017.2|177927.2|178008.2|177918.2|178018.2|177928.2|178006.4|177916.4|22
1724860090000|2024-08-28 15:48:10|178008.3|177918.3|178006.7|177916.7|178020.3|177930.3|178004.2|177914.2|24
1724860100000|2024-08-28 15:48:20|178007|177917|178011.3|177921.3|178012.9|177922.9|178007|177917|15
1724860110000|2024-08-28 15:48:30|178011.4|177921.4|178014.4|177924.4|178019.9|177929.9|178011.4|177921.4|12
1724860120000|2024-08-28 15:48:40|178013.7|177923.7|178011.9|177921.9|178015.2|177925.2|178011.8|177921.8|12
1724860130000|2024-08-28 15:48:50|178013.1|177923.1|178012.2|177922.2|178016.1|177926.1|178012.2|177922.2|11
1724860140000|2024-08-28 15:49:00|178012.3|177922.3|177937.2|177847.2|178016|177926|177931.6|177841.6|19
1724860150000|2024-08-28 15:49:10|177937.3|177847.3|177944.5|177854.5|177946.1|177856.1|177933|177843|17
1724860160000|2024-08-28 15:49:20|177943.1|177853.1|177950.2|177860.2|177954.1|177864.1|177943.1|177853.1|12
1724860170000|2024-08-28 15:49:30|177965.5|177875.5|177969.1|177879.1|177971.3|177881.3|177956.9|177866.9|21
1724860180000|2024-08-28 15:49:40|177974.6|177884.6|178013|177923|178013|177923|177974.6|177884.6|24
1724860190000|2024-08-28 15:49:50|178013.1|177923.1|178011.2|177921.2|178014|177924|178008.4|177918.4|19
1724860200000|2024-08-28 15:50:00|178011.5|177921.5|178009.7|177919.7|178012.5|177922.5|178000.6|177910.6|20
1724860210000|2024-08-28 15:50:10|178007.9|177917.9|178004.1|177914.1|178010.7|177920.7|178002.4|177912.4|14
1724860220000|2024-08-28 15:50:20|178014.6|177924.6|178000.7|177910.7|178015.6|177925.6|178000.2|177910.2|22
1724860230000|2024-08-28 15:50:30|178010.4|177920.4|178001.4|177911.4|178010.4|177920.4|177999|177909|14
1724860240000|2024-08-28 15:50:40|178001.1|177911.1|178000.3|177910.3|178001.1|177911.1|177997.3|177907.3|14
1724860250000|2024-08-28 15:50:50|178000.8|177910.8|178006.1|177916.1|178014.5|177924.5|178000.8|177910.8|17
1724860260000|2024-08-28 15:51:00|178006.2|177916.2|178003.8|177913.8|178012.9|177922.9|178000.6|177910.6|20
1724860270000|2024-08-28 15:51:10|178005.9|177915.9|178010.3|177920.3|178011.3|177921.3|178005.9|177915.9|16
1724860280000|2024-08-28 15:51:20|178007.5|177917.5|178011.8|177921.8|178011.8|177921.8|178004.7|177914.7|19
1724860290000|2024-08-28 15:51:30|178011.3|177921.3|178008|177918|178016.3|177926.3|178006.8|177916.8|14
1724860300000|2024-08-28 15:51:40|178007.2|177917.2|178033.9|177943.9|178041.8|177951.8|178006.4|177916.4|13
1724860310000|2024-08-28 15:51:50|178033.8|177943.8|178084.5|177994.5|178089.7|177999.7|178033.8|177943.8|14
1724860320000|2024-08-28 15:52:00|178083.3|177993.3|178079.9|177989.9|178086|177996|178078.8|177988.8|19
1724860330000|2024-08-28 15:52:10|178080.4|177990.4|178080|177990|178080.6|177990.6|178079.7|177989.7|7
1724860340000|2024-08-28 15:52:20|178079.9|177989.9|178079.5|177989.5|178081|177991|178077.4|177987.4|12
1724860350000|2024-08-28 15:52:30|178079.7|177989.7|178075.5|177985.5|178079.8|177989.8|178074.6|177984.6|7
1724860360000|2024-08-28 15:52:40|178075.3|177985.3|178071.8|177981.8|178075.3|177985.3|178071.8|177981.8|7
1724860370000|2024-08-28 15:52:50|178071.7|177981.7|178067.2|177977.2|178071.7|177981.7|178065.9|177975.9|11
1724860380000|2024-08-28 15:53:00|178068.6|177978.6|178069.5|177979.5|178069.7|177979.7|178066.4|177976.4|10
1724860390000|2024-08-28 15:53:10|178069.4|177979.4|178075.3|177985.3|178075.4|177985.4|178068.1|177978.1|12
1724860400000|2024-08-28 15:53:20|178075.2|177985.2|178074.7|177984.7|178075.7|177985.7|178074.7|177984.7|6
1724860410000|2024-08-28 15:53:30|178074.1|177984.1|178077.1|177987.1|178077.1|177987.1|178073.9|177983.9|5
1724860420000|2024-08-28 15:53:40|178078.1|177988.1|178080.1|177990.1|178080.1|177990.1|178076.9|177986.9|5
1724860430000|2024-08-28 15:53:50|178081.2|177991.2|178078.7|177988.7|178082.5|177992.5|178078.7|177988.7|11
1724860440000|2024-08-28 15:54:00|178078.6|177988.6|178074|177984|178079.7|177989.7|178073.9|177983.9|11
1724860450000|2024-08-28 15:54:10|178073|177983|178069.7|177979.7|178073|177983|178068.3|177978.3|12
1724860460000|2024-08-28 15:54:20|178070.9|177980.9|178086|177996|178087.6|177997.6|178065.1|177975.1|25
1724860470000|2024-08-28 15:54:30|178087.6|177997.6|178085.3|177995.3|178094.4|178004.4|178085.3|177995.3|7
1724860480000|2024-08-28 15:54:40|178085.2|177995.2|178090.1|178000.1|178090.6|178000.6|178082.6|177992.6|7
1724860490000|2024-08-28 15:54:50|178084.6|177994.6|178079.6|177989.6|178087.6|177997.6|178079.5|177989.5|17
1724860500000|2024-08-28 15:55:00|178078.6|177988.6|178077.5|177987.5|178078.8|177988.8|178075.7|177985.7|5
1724860510000|2024-08-28 15:55:10|178077.7|177987.7|178081.4|177991.4|178090.5|178000.5|178077.7|177987.7|13
1724860520000|2024-08-28 15:55:20|178081.6|177991.6|178084.3|177994.3|178084.3|177994.3|178081.6|177991.6|2
1724860530000|2024-08-28 15:55:30|178081.6|177991.6|178085|177995|178088.4|177998.4|178079.5|177989.5|14
1724860540000|2024-08-28 15:55:40|178084.9|177994.9|178084.2|177994.2|178084.9|177994.9|178082.2|177992.2|11
1724860550000|2024-08-28 15:55:50|178082.5|177992.5|178080.8|177990.8|178082.6|177992.6|178077.4|177987.4|12
1724860560000|2024-08-28 15:56:00|178085.5|177995.5|178083.4|177993.4|178085.5|177995.5|178081.2|177991.2|9
1724860570000|2024-08-28 15:56:10|178083.5|177993.5|178083.5|177993.5|178083.5|177993.5|178083.5|177993.5|1
1724860580000|2024-08-28 15:56:20|178085.2|177995.2|178078.5|177988.5|178086.9|177996.9|178077.9|177987.9|13
1724860590000|2024-08-28 15:56:30|178080.2|177990.2|178072.5|177982.5|178080.2|177990.2|178072.5|177982.5|9
1724860600000|2024-08-28 15:56:40|178073.2|177983.2|178074|177984|178074|177984|178073.2|177983.2|3
1724860610000|2024-08-28 15:56:50|178075.3|177985.3|178077|177987|178077.2|177987.2|178075.3|177985.3|5
1724860620000|2024-08-28 15:57:00|178077.1|177987.1|178074.3|177984.3|178077.1|177987.1|178074.1|177984.1|9
1724860630000|2024-08-28 15:57:10|178074.4|177984.4|178074|177984|178074.4|177984.4|178073.9|177983.9|4
1724860640000|2024-08-28 15:57:20|178073.6|177983.6|178072.7|177982.7|178074.6|177984.6|178072.7|177982.7|11
1724860650000|2024-08-28 15:57:30|178073.9|177983.9|178074.3|177984.3|178074.7|177984.7|178072.3|177982.3|13
1724860660000|2024-08-28 15:57:40|178074.4|177984.4|178062.1|177972.1|178074.4|177984.4|178056.3|177966.3|12
1724860670000|2024-08-28 15:57:50|178062.2|177972.2|178069.1|177979.1|178075.9|177985.9|178062.2|177972.2|11
1724860680000|2024-08-28 15:58:00|178069.3|177979.3|178071.2|177981.2|178071.2|177981.2|178066.1|177976.1|10
1724860690000|2024-08-28 15:58:10|178070.5|177980.5|178070.5|177980.5|178071|177981|178070.3|177980.3|7
1724860700000|2024-08-28 15:58:20|178069.8|177979.8|178063.4|177973.4|178069.8|177979.8|178063.4|177973.4|7
1724860710000|2024-08-28 15:58:30|178060.8|177970.8|178055|177965|178060.8|177970.8|178037.9|177947.9|21
1724860720000|2024-08-28 15:58:40|178054.3|177964.3|178054.1|177964.1|178054.3|177964.3|178053.8|177963.8|6
1724860730000|2024-08-28 15:58:50|178055|177965|178056.7|177966.7|178056.8|177966.8|178053.9|177963.9|13
1724860740000|2024-08-28 15:59:00|178058|177968|178054.3|177964.3|178058|177968|178054.2|177964.2|6
1724860750000|2024-08-28 15:59:10|178055.9|177965.9|178056.1|177966.1|178056.8|177966.8|178055.9|177965.9|7
1724860760000|2024-08-28 15:59:20|178056.7|177966.7|178053.5|177963.5|178056.8|177966.8|178053.1|177963.1|6
1724860770000|2024-08-28 15:59:30|178052.1|177962.1|178054|177964|178054.3|177964.3|178052.1|177962.1|5
1724860780000|2024-08-28 15:59:40|178054.1|177964.1|178055.5|177965.5|178055.5|177965.5|178054.1|177964.1|4
1724860790000|2024-08-28 15:59:50|178056.4|177966.4|178057.7|177967.7|178058|177968|178056.4|177966.4|11
1724860800000|2024-08-28 16:00:00|178050.5|177960.5|178057.6|177967.6|178060.8|177970.8|178049.5|177959.5|19
1724860810000|2024-08-28 16:00:10|178058.7|177968.7|178097.1|178007.1|178098|178008|178058.7|177968.7|22
1724860820000|2024-08-28 16:00:20|178094.3|178004.3|178106.8|178016.8|178106.8|178016.8|178088.7|177998.7|26
1724860830000|2024-08-28 16:00:30|178107.7|178017.7|178114.5|178024.5|178116.2|178026.2|178107.7|178017.7|12
1724860840000|2024-08-28 16:00:40|178115.7|178025.7|178115.6|178025.6|178116.3|178026.3|178113.8|178023.8|5
1724860850000|2024-08-28 16:00:50|178114.6|178024.6|178121.1|178031.1|178121.1|178031.1|178113.5|178023.5|9
1724860860000|2024-08-28 16:01:00|178119.5|178029.5|178188.8|178098.8|178188.8|178098.8|178119.5|178029.5|21
1724860870000|2024-08-28 16:01:10|178188.6|178098.6|178215.5|178125.5|178215.5|178125.5|178183.9|178093.9|24
1724860880000|2024-08-28 16:01:20|178207.8|178117.8|178218.4|178128.4|178218.7|178128.7|178206.3|178116.3|22
1724860890000|2024-08-28 16:01:30|178214.2|178124.2|178215.6|178125.6|178219.1|178129.1|178210.9|178120.9|24
1724860900000|2024-08-28 16:01:40|178216.1|178126.1|178192.6|178102.6|178216.6|178126.6|178186|178096|21
1724860910000|2024-08-28 16:01:50|178192.7|178102.7|178202.2|178112.2|178204.7|178114.7|178184.5|178094.5|24
1724860920000|2024-08-28 16:02:00|178204.8|178114.8|178127.2|178037.2|178211.5|178121.5|178116.1|178026.1|21
1724860930000|2024-08-28 16:02:10|178127.8|178037.8|178122.2|178032.2|178139.5|178049.5|178116.9|178026.9|15
1724860940000|2024-08-28 16:02:20|178121.2|178031.2|178123.3|178033.3|178126.6|178036.6|178116.3|178026.3|12
1724860950000|2024-08-28 16:02:30|178122.9|178032.9|178120.7|178030.7|178127.2|178037.2|178119.5|178029.5|11
1724860960000|2024-08-28 16:02:40|178121|178031|178121.8|178031.8|178123.8|178033.8|178118.6|178028.6|7
1724860970000|2024-08-28 16:02:50|178122.1|178032.1|178121.5|178031.5|178125.4|178035.4|178117.1|178027.1|10
1724860980000|2024-08-28 16:03:00|178124.8|178034.8|178111.3|178021.3|178124.8|178034.8|178105.3|178015.3|10
1724860990000|2024-08-28 16:03:10|178109.2|178019.2|178112.1|178022.1|178113.7|178023.7|178106.9|178016.9|13
1724861000000|2024-08-28 16:03:20|178110|178020|178108.7|178018.7|178118.6|178028.6|178101.5|178011.5|22
1724861010000|2024-08-28 16:03:30|178103.6|178013.6|178110.4|178020.4|178110.4|178020.4|178100.1|178010.1|15
1724861020000|2024-08-28 16:03:40|178112.2|178022.2|178122.3|178032.3|178122.3|178032.3|178105.7|178015.7|17
1724861030000|2024-08-28 16:03:50|178117.3|178027.3|178117.7|178027.7|178124.7|178034.7|178116.9|178026.9|15
1724861040000|2024-08-28 16:04:00|178122.2|178032.2|178122.3|178032.3|178122.3|178032.3|178109.5|178019.5|16
1724861050000|2024-08-28 16:04:10|178121|178031|178138|178048|178138|178048|178121|178031|17
1724861060000|2024-08-28 16:04:20|178138.7|178048.7|178132.5|178042.5|178138.7|178048.7|178132.5|178042.5|10
1724861070000|2024-08-28 16:04:30|178133|178043|178133|178043|178135.8|178045.8|178133|178043|3
1724861080000|2024-08-28 16:04:40|178164.3|178074.3|178168.8|178078.8|178175.2|178085.2|178161.3|178071.3|25
1724861090000|2024-08-28 16:04:50|178171.6|178081.6|178158|178068|178171.6|178081.6|178158|178068|12
1724861100000|2024-08-28 16:05:00|178160.4|178070.4|178167.3|178077.3|178169.1|178079.1|178160.4|178070.4|9
1724861110000|2024-08-28 16:05:10|178168.1|178078.1|178169.5|178079.5|178171.8|178081.8|178167|178077|15
1724861120000|2024-08-28 16:05:20|178167.9|178077.9|178167.8|178077.8|178171.4|178081.4|178167.8|178077.8|5
1724861130000|2024-08-28 16:05:30|178169.2|178079.2|178160.3|178070.3|178169.2|178079.2|178160.3|178070.3|4
1724861140000|2024-08-28 16:05:40|178159|178069|178159.9|178069.9|178159.9|178069.9|178157.1|178067.1|3
1724861150000|2024-08-28 16:05:50|178157.1|178067.1|178165|178075|178165|178075|178157.1|178067.1|10
1724861160000|2024-08-28 16:06:00|178165.1|178075.1|178166.6|178076.6|178168.1|178078.1|178163.5|178073.5|13
1724861170000|2024-08-28 16:06:10|178168.4|178078.4|178180.9|178090.9|178181.6|178091.6|178166.3|178076.3|25
1724861180000|2024-08-28 16:06:20|178181|178091|178182.8|178092.8|178184.4|178094.4|178176.3|178086.3|15
1724861190000|2024-08-28 16:06:30|178185.2|178095.2|178186|178096|178186.8|178096.8|178184|178094|7
1724861200000|2024-08-28 16:06:40|178186.1|178096.1|178188.4|178098.4|178188.4|178098.4|178186.1|178096.1|2
1724861210000|2024-08-28 16:06:50|178190.1|178100.1|178183|178093|178190.1|178100.1|178181.6|178091.6|11
1724861220000|2024-08-28 16:07:00|178181.7|178091.7|178178|178088|178183.4|178093.4|178175.9|178085.9|15
1724861230000|2024-08-28 16:07:10|178179.6|178089.6|178167.2|178077.2|178179.6|178089.6|178164.7|178074.7|11
1724861240000|2024-08-28 16:07:20|178165.9|178075.9|178170.7|178080.7|178170.7|178080.7|178162.5|178072.5|13
1724861250000|2024-08-28 16:07:30|178170.8|178080.8|178171.4|178081.4|178171.4|178081.4|178166.9|178076.9|8
1724861260000|2024-08-28 16:07:40|178169.5|178079.5|178173.1|178083.1|178173.1|178083.1|178169.3|178079.3|5
1724861270000|2024-08-28 16:07:50|178172|178082|178170.1|178080.1|178172.1|178082.1|178170.1|178080.1|5
1724861280000|2024-08-28 16:08:00|178168.7|178078.7|178159.2|178069.2|178168.7|178078.7|178157.2|178067.2|9
1724861290000|2024-08-28 16:08:10|178160.6|178070.6|178160.5|178070.5|178160.8|178070.8|178156.7|178066.7|6
1724861300000|2024-08-28 16:08:20|178160.3|178070.3|178159.8|178069.8|178160.3|178070.3|178157.1|178067.1|10
1724861310000|2024-08-28 16:08:30|178160.2|178070.2|178160|178070|178164.1|178074.1|178160|178070|8
1724861320000|2024-08-28 16:08:40|178162.3|178072.3|178157.2|178067.2|178162.3|178072.3|178157.2|178067.2|5
1724861330000|2024-08-28 16:08:50|178155.1|178065.1|178164.9|178074.9|178164.9|178074.9|178155|178065|12
1724861340000|2024-08-28 16:09:00|178164.7|178074.7|178153.8|178063.8|178168.5|178078.5|178152.3|178062.3|11
1724861350000|2024-08-28 16:09:10|178152.5|178062.5|178150.1|178060.1|178155.5|178065.5|178150.1|178060.1|10
1724861360000|2024-08-28 16:09:20|178148.9|178058.9|178157.7|178067.7|178157.7|178067.7|178145.4|178055.4|22
1724861370000|2024-08-28 16:09:30|178156.4|178066.4|178155.9|178065.9|178161.4|178071.4|178155.6|178065.6|12
1724861380000|2024-08-28 16:09:40|178157.3|178067.3|178161.3|178071.3|178164.2|178074.2|178157.3|178067.3|13
1724861390000|2024-08-28 16:09:50|178161.5|178071.5|178162.7|178072.7|178164.2|178074.2|178160.8|178070.8|7
1724861400000|2024-08-28 16:10:00|178164.7|178074.7|178165.2|178075.2|178165.6|178075.6|178163|178073|9
1724861410000|2024-08-28 16:10:10|178164.6|178074.6|178165.2|178075.2|178165.2|178075.2|178163.7|178073.7|5
1724861420000|2024-08-28 16:10:20|178166.7|178076.7|178165.6|178075.6|178166.8|178076.8|178165.6|178075.6|3
1724861430000|2024-08-28 16:10:30|178167.2|178077.2|178168.1|178078.1|178172.4|178082.4|178165.6|178075.6|13
1724861440000|2024-08-28 16:10:40|178170.7|178080.7|178166.8|178076.8|178174.4|178084.4|178166.8|178076.8|10
1724861460000|2024-08-28 16:11:00|178168.1|178078.1|178164.8|178074.8|178168.3|178078.3|178164.8|178074.8|6
1724861470000|2024-08-28 16:11:10|178159|178069|178159.4|178069.4|178161.8|178071.8|178159|178069|4
1724861480000|2024-08-28 16:11:20|178158|178068|178163.2|178073.2|178165.9|178075.9|178158|178068|14
1724861490000|2024-08-28 16:11:30|178163.3|178073.3|178164.8|178074.8|178166.2|178076.2|178163.3|178073.3|4
1724861500000|2024-08-28 16:11:40|178167.1|178077.1|178168.3|178078.3|178168.3|178078.3|178167.1|178077.1|2
1724861510000|2024-08-28 16:11:50|178168.2|178078.2|178168.2|178078.2|178168.2|178078.2|178168.2|178078.2|1
1724861520000|2024-08-28 16:12:00|178167|178077|178165.7|178075.7|178167|178077|178165.4|178075.4|7
1724861530000|2024-08-28 16:12:10|178165.1|178075.1|178166.1|178076.1|178166.1|178076.1|178165.1|178075.1|6
1724861540000|2024-08-28 16:12:20|178166.3|178076.3|178166.9|178076.9|178167.1|178077.1|178166.3|178076.3|3
1724861550000|2024-08-28 16:12:30|178167.5|178077.5|178187.6|178097.6|178187.6|178097.6|178167.5|178077.5|7
1724861560000|2024-08-28 16:12:40|178187.1|178097.1|178243.6|178153.6|178243.6|178153.6|178187.1|178097.1|22
1724861570000|2024-08-28 16:12:50|178247.5|178157.5|178238.4|178148.4|178247.5|178157.5|178238.4|178148.4|14
1724861580000|2024-08-28 16:13:00|178239.2|178149.2|178245.5|178155.5|178247.4|178157.4|178239.2|178149.2|10
1724861590000|2024-08-28 16:13:10|178241.1|178151.1|178238.7|178148.7|178242.2|178152.2|178238.7|178148.7|7
1724861600000|2024-08-28 16:13:20|178239.3|178149.3|178210.8|178120.8|178242.2|178152.2|178210.5|178120.5|22
1724861610000|2024-08-28 16:13:30|178210.4|178120.4|178213.8|178123.8|178217.5|178127.5|178209.1|178119.1|15
1724861620000|2024-08-28 16:13:40|178214|178124|178214.4|178124.4|178214.4|178124.4|178214|178124|3
1724861630000|2024-08-28 16:13:50|178214.3|178124.3|178214|178124|178221.8|178131.8|178209.2|178119.2|14
1724861640000|2024-08-28 16:14:00|178219.1|178129.1|178214.5|178124.5|178228.8|178138.8|178214.5|178124.5|14
1724861650000|2024-08-28 16:14:10|178214.2|178124.2|178220.3|178130.3|178224.9|178134.9|178212.8|178122.8|11
1724861660000|2024-08-28 16:14:20|178220.2|178130.2|178220.2|178130.2|178220.2|178130.2|178220.2|178130.2|1
1724861670000|2024-08-28 16:14:30|178224.6|178134.6|178230.8|178140.8|178232.9|178142.9|178217.7|178127.7|11
1724861680000|2024-08-28 16:14:40|178230.7|178140.7|178230.9|178140.9|178231.2|178141.2|178225.6|178135.6|14
1724861690000|2024-08-28 16:14:50|178231.2|178141.2|178232.2|178142.2|178233.7|178143.7|178228.2|178138.2|10
1724861700000|2024-08-28 16:15:00|178233|178143|178239.5|178149.5|178239.5|178149.5|178229.3|178139.3|18
1724861710000|2024-08-28 16:15:10|178234.5|178144.5|178240.2|178150.2|178242|178152|178234.2|178144.2|17
1724861720000|2024-08-28 16:15:20|178241|178151|178333.1|178243.1|178333.1|178243.1|178240.3|178150.3|28
1724861730000|2024-08-28 16:15:30|178337.2|178247.2|178357.1|178267.1|178357.1|178267.1|178332.5|178242.5|22
1724861740000|2024-08-28 16:15:40|178362.1|178272.1|178362.5|178272.5|178367.9|178277.9|178354.3|178264.3|23
1724861750000|2024-08-28 16:15:50|178362.6|178272.6|178359.4|178269.4|178365|178275|178347.6|178257.6|22
1724861760000|2024-08-28 16:16:00|178364.4|178274.4|178362.1|178272.1|178372.4|178282.4|178357.4|178267.4|21
1724861770000|2024-08-28 16:16:10|178362|178272|178366.9|178276.9|178371.9|178281.9|178362|178272|12
1724861780000|2024-08-28 16:16:20|178366.4|178276.4|178357.9|178267.9|178366.4|178276.4|178357.8|178267.8|8
1724861790000|2024-08-28 16:16:30|178359.8|178269.8|178365.9|178275.9|178365.9|178275.9|178359.5|178269.5|13
1724861800000|2024-08-28 16:16:40|178366|178276|178361.9|178271.9|178367.7|178277.7|178360.3|178270.3|11
1724861810000|2024-08-28 16:16:50|178362.1|178272.1|178396.6|178306.6|178397.2|178307.2|178362.1|178272.1|23
1724861820000|2024-08-28 16:17:00|178398.3|178308.3|178391.5|178301.5|178398.4|178308.4|178387|178297|21
1724861830000|2024-08-28 16:17:10|178391.3|178301.3|178386.7|178296.7|178394|178304|178386.7|178296.7|25
1724861840000|2024-08-28 16:17:20|178386.4|178296.4|178388|178298|178390|178300|178384.3|178294.3|13
1724861850000|2024-08-28 16:17:30|178384.6|178294.6|178387.8|178297.8|178393|178303|178384.6|178294.6|10
1724861860000|2024-08-28 16:17:40|178387.6|178297.6|178373.2|178283.2|178387.6|178297.6|178373.2|178283.2|14
1724861870000|2024-08-28 16:17:50|178376.9|178286.9|178366.5|178276.5|178379.6|178289.6|178365.2|178275.2|16
1724861880000|2024-08-28 16:18:00|178369.4|178279.4|178366|178276|178371.7|178281.7|178362.1|178272.1|13
1724861890000|2024-08-28 16:18:10|178366.2|178276.2|178366.5|178276.5|178376.2|178286.2|178362.6|178272.6|16
1724861900000|2024-08-28 16:18:20|178366.2|178276.2|178367.7|178277.7|178367.7|178277.7|178362.7|178272.7|12
1724861910000|2024-08-28 16:18:30|178364.1|178274.1|178355.3|178265.3|178366|178276|178355.3|178265.3|25
1724861920000|2024-08-28 16:18:40|178354.4|178264.4|178358.4|178268.4|178361.5|178271.5|178352.8|178262.8|12
1724861930000|2024-08-28 16:18:50|178357.9|178267.9|178349.3|178259.3|178361.1|178271.1|178348.2|178258.2|20
1724861940000|2024-08-28 16:19:00|178350.1|178260.1|178352.6|178262.6|178360|178270|178349.7|178259.7|12
1724861950000|2024-08-28 16:19:10|178349.7|178259.7|178342.4|178252.4|178353.1|178263.1|178342.4|178252.4|16
1724861960000|2024-08-28 16:19:20|178345.7|178255.7|178347.6|178257.6|178354.1|178264.1|178336.8|178246.8|18
1724861970000|2024-08-28 16:19:30|178343.7|178253.7|178341.5|178251.5|178353.5|178263.5|178339.8|178249.8|22
1724861980000|2024-08-28 16:19:40|178349.2|178259.2|178334.1|178244.1|178349.2|178259.2|178334.1|178244.1|13
1724861990000|2024-08-28 16:19:50|178337.5|178247.5|178339.3|178249.3|178341.9|178251.9|178333|178243|13
1724862000000|2024-08-28 16:20:00|178339.6|178249.6|178338.3|178248.3|178339.6|178249.6|178338.3|178248.3|2
1724862010000|2024-08-28 16:20:10|178338.7|178248.7|178346.5|178256.5|178350.7|178260.7|178338.1|178248.1|16
1724862020000|2024-08-28 16:20:20|178342.6|178252.6|178345.9|178255.9|178347.8|178257.8|178341.1|178251.1|16
1724862030000|2024-08-28 16:20:30|178344.8|178254.8|178341.7|178251.7|178347.2|178257.2|178339|178249|14
1724862040000|2024-08-28 16:20:40|178341.3|178251.3|178331.3|178241.3|178347.1|178257.1|178331.3|178241.3|17
1724862050000|2024-08-28 16:20:50|178334.6|178244.6|178341.8|178251.8|178341.8|178251.8|178331.8|178241.8|17
1724862060000|2024-08-28 16:21:00|178339|178249|178344.7|178254.7|178350.3|178260.3|178339|178249|21
1724862070000|2024-08-28 16:21:10|178349.2|178259.2|178352.6|178262.6|178356|178266|178341.7|178251.7|17
1724862080000|2024-08-28 16:21:20|178352.7|178262.7|178354.7|178264.7|178357.3|178267.3|178351.2|178261.2|10
1724862090000|2024-08-28 16:21:30|178354.8|178264.8|178364.5|178274.5|178365.5|178275.5|178354.8|178264.8|12
1724862100000|2024-08-28 16:21:40|178363.3|178273.3|178363.3|178273.3|178363.3|178273.3|178363.3|178273.3|1
1724862110000|2024-08-28 16:21:50|178363.2|178273.2|178359.4|178269.4|178364.8|178274.8|178359.4|178269.4|6
1724862120000|2024-08-28 16:22:00|178359.7|178269.7|178373|178283|178377.5|178287.5|178359.7|178269.7|14
1724862130000|2024-08-28 16:22:10|178372.9|178282.9|178361.7|178271.7|178372.9|178282.9|178358.7|178268.7|19
1724862140000|2024-08-28 16:22:20|178361.5|178271.5|178364.3|178274.3|178364.3|178274.3|178360.1|178270.1|11
1724862150000|2024-08-28 16:22:30|178364.2|178274.2|178372.3|178282.3|178372.3|178282.3|178364.2|178274.2|13
1724862160000|2024-08-28 16:22:40|178367.7|178277.7|178366.9|178276.9|178368.1|178278.1|178363.1|178273.1|8
1724862170000|2024-08-28 16:22:50|178367.2|178277.2|178363.6|178273.6|178368|178278|178363.6|178273.6|7
1724862180000|2024-08-28 16:23:00|178375.6|178285.6|178366|178276|178375.6|178285.6|178363.3|178273.3|17
1724862190000|2024-08-28 16:23:10|178365.8|178275.8|178369.2|178279.2|178371.1|178281.1|178360.3|178270.3|14
1724862200000|2024-08-28 16:23:20|178369|178279|178372.4|178282.4|178389.6|178299.6|178368.5|178278.5|18
1724862210000|2024-08-28 16:23:30|178372.1|178282.1|178361.7|178271.7|178372.1|178282.1|178355.9|178265.9|16
1724862220000|2024-08-28 16:23:40|178361.6|178271.6|178348.3|178258.3|178361.6|178271.6|178348.3|178258.3|13
1724862230000|2024-08-28 16:23:50|178351.7|178261.7|178308.5|178218.5|178358.8|178268.8|178306.5|178216.5|22
1724862240000|2024-08-28 16:24:00|178310|178220|178307|178217|178313.1|178223.1|178300.5|178210.5|19
1724862250000|2024-08-28 16:24:10|178305.6|178215.6|178300.5|178210.5|178305.6|178215.6|178296.5|178206.5|11
1724862260000|2024-08-28 16:24:20|178300.4|178210.4|178324.4|178234.4|178324.4|178234.4|178300.4|178210.4|17
1724862270000|2024-08-28 16:24:30|178326.2|178236.2|178327.5|178237.5|178335.3|178245.3|178326.2|178236.2|12
1724862280000|2024-08-28 16:24:40|178327.3|178237.3|178326|178236|178330.8|178240.8|178320.5|178230.5|20
1724862290000|2024-08-28 16:24:50|178319.2|178229.2|178305.4|178215.4|178321.2|178231.2|178297.1|178207.1|17
1724862300000|2024-08-28 16:25:00|178308.9|178218.9|178291.1|178201.1|178310.7|178220.7|178291.1|178201.1|24
1724862310000|2024-08-28 16:25:10|178292.5|178202.5|178297.2|178207.2|178297.2|178207.2|178291.1|178201.1|8
1724862320000|2024-08-28 16:25:20|178296.3|178206.3|178287.6|178197.6|178296.8|178206.8|178283.6|178193.6|13
1724862330000|2024-08-28 16:25:30|178288.9|178198.9|178289.8|178199.8|178289.8|178199.8|178288.9|178198.9|4
1724862340000|2024-08-28 16:25:40|178289.7|178199.7|178295.9|178205.9|178297.7|178207.7|178289.7|178199.7|10
1724862350000|2024-08-28 16:25:50|178291.4|178201.4|178298.5|178208.5|178302.9|178212.9|178291.4|178201.4|12
1724862360000|2024-08-28 16:26:00|178297.4|178207.4|178283.3|178193.3|178297.4|178207.4|178279|178189|13
1724862370000|2024-08-28 16:26:10|178283.5|178193.5|178283.5|178193.5|178284.3|178194.3|178283.5|178193.5|9
1724862380000|2024-08-28 16:26:20|178283.6|178193.6|178268.6|178178.6|178283.6|178193.6|178267.3|178177.3|8
1724862390000|2024-08-28 16:26:30|178268.7|178178.7|178267.4|178177.4|178273.4|178183.4|178265.7|178175.7|14
1724862400000|2024-08-28 16:26:40|178261.1|178171.1|178236.7|178146.7|178264|178174|178236.7|178146.7|25
1724862410000|2024-08-28 16:26:50|178236.4|178146.4|178230.2|178140.2|178238.6|178148.6|178230.1|178140.1|13
1724862420000|2024-08-28 16:27:00|178234.5|178144.5|178239.7|178149.7|178243.5|178153.5|178234.5|178144.5|7
1724862430000|2024-08-28 16:27:10|178240.1|178150.1|178229.4|178139.4|178243.3|178153.3|178229.4|178139.4|14
1724862440000|2024-08-28 16:27:20|178229.5|178139.5|178220.8|178130.8|178234.4|178144.4|178220.3|178130.3|11
1724862450000|2024-08-28 16:27:30|178220.4|178130.4|178205.6|178115.6|178220.4|178130.4|178202.1|178112.1|11
1724862460000|2024-08-28 16:27:40|178205.7|178115.7|178205.9|178115.9|178205.9|178115.9|178203|178113|8
1724862470000|2024-08-28 16:27:50|178203|178113|178205.9|178115.9|178205.9|178115.9|178203|178113|4
1724862480000|2024-08-28 16:28:00|178201.5|178111.5|178207.5|178117.5|178211.4|178121.4|178191.8|178101.8|9
1724862490000|2024-08-28 16:28:10|178202.9|178112.9|178221.5|178131.5|178225.9|178135.9|178202.9|178112.9|5
1724862500000|2024-08-28 16:28:20|178221.3|178131.3|178225.8|178135.8|178226.2|178136.2|178221.3|178131.3|11
1724862510000|2024-08-28 16:28:30|178223.5|178133.5|178224|178134|178225.7|178135.7|178223.3|178133.3|9
1724862520000|2024-08-28 16:28:40|178225.7|178135.7|178219.7|178129.7|178227.1|178137.1|178219.7|178129.7|11
1724862530000|2024-08-28 16:28:50|178219.9|178129.9|178213.7|178123.7|178219.9|178129.9|178213.7|178123.7|7
1724862540000|2024-08-28 16:29:00|178212.8|178122.8|178200.4|178110.4|178213.3|178123.3|178198.4|178108.4|18
1724862550000|2024-08-28 16:29:10|178198.3|178108.3|178237.7|178147.7|178249.6|178159.6|178198.3|178108.3|12
1724862560000|2024-08-28 16:29:20|178236.3|178146.3|178286.6|178196.6|178287|178197|178236.3|178146.3|22
1724862570000|2024-08-28 16:29:30|178285.5|178195.5|178287.3|178197.3|178287.6|178197.6|178283.9|178193.9|18
1724862580000|2024-08-28 16:29:40|178287.4|178197.4|178307.8|178217.8|178307.8|178217.8|178285.7|178195.7|16
1724862590000|2024-08-28 16:29:50|178309.1|178219.1|178331.9|178241.9|178331.9|178241.9|178309.1|178219.1|24
1724862600000|2024-08-28 16:30:00|178342|178252|178336.3|178246.3|178342|178252|178331.9|178241.9|16
1724862610000|2024-08-28 16:30:10|178337|178247|178338.2|178248.2|178338.2|178248.2|178331.5|178241.5|15
1724862620000|2024-08-28 16:30:20|178338.1|178248.1|178334.6|178244.6|178340.2|178250.2|178330.5|178240.5|14
1724862630000|2024-08-28 16:30:30|178336|178246|178335.3|178245.3|178336.9|178246.9|178329.7|178239.7|19
1724862640000|2024-08-28 16:30:40|178333.5|178243.5|178332.6|178242.6|178338.5|178248.5|178332.1|178242.1|11
1724862650000|2024-08-28 16:30:50|178331.5|178241.5|178265.2|178175.2|178334.1|178244.1|178265.2|178175.2|18
1724862660000|2024-08-28 16:31:00|178268.7|178178.7|178303.6|178213.6|178303.6|178213.6|178268.7|178178.7|25
1724862670000|2024-08-28 16:31:10|178306.8|178216.8|178297.4|178207.4|178306.8|178216.8|178297.2|178207.2|17
1724862680000|2024-08-28 16:31:20|178295.1|178205.1|178293.9|178203.9|178296|178206|178291.1|178201.1|14
1724862690000|2024-08-28 16:31:30|178295.3|178205.3|178299|178209|178301.8|178211.8|178295.3|178205.3|16
1724862700000|2024-08-28 16:31:40|178298.3|178208.3|178289.8|178199.8|178298.3|178208.3|178289.8|178199.8|7
1724862710000|2024-08-28 16:31:50|178288|178198|178266.5|178176.5|178291.4|178201.4|178266.5|178176.5|28
1724862720000|2024-08-28 16:32:00|178266.4|178176.4|178257.1|178167.1|178266.8|178176.8|178252.9|178162.9|14
1724862730000|2024-08-28 16:32:10|178253.7|178163.7|178239.1|178149.1|178253.7|178163.7|178238.9|178148.9|15
1724862740000|2024-08-28 16:32:20|178237|178147|178242.3|178152.3|178242.3|178152.3|178231.3|178141.3|12
1724862750000|2024-08-28 16:32:30|178240.9|178150.9|178235.3|178145.3|178246.5|178156.5|178233.1|178143.1|14
1724862760000|2024-08-28 16:32:40|178236.3|178146.3|178235.9|178145.9|178238|178148|178233.3|178143.3|6
1724862770000|2024-08-28 16:32:50|178236.1|178146.1|178240.3|178150.3|178244.7|178154.7|178236.1|178146.1|15
1724862780000|2024-08-28 16:33:00|178241.4|178151.4|178241.4|178151.4|178245.2|178155.2|178241.4|178151.4|12
1724862790000|2024-08-28 16:33:10|178242.4|178152.4|178236.7|178146.7|178243.9|178153.9|178232.4|178142.4|21
1724862800000|2024-08-28 16:33:20|178236.8|178146.8|178234.7|178144.7|178237|178147|178230.4|178140.4|22
1724862810000|2024-08-28 16:33:30|178234.2|178144.2|178235.7|178145.7|178237.6|178147.6|178230.3|178140.3|10
1724862820000|2024-08-28 16:33:40|178233.9|178143.9|178237.8|178147.8|178240.3|178150.3|178232.3|178142.3|18
1724862830000|2024-08-28 16:33:50|178240|178150|178234.7|178144.7|178245.7|178155.7|178234.3|178144.3|19
1724862840000|2024-08-28 16:34:00|178236.5|178146.5|178237.1|178147.1|178239.3|178149.3|178233.9|178143.9|12
1724862850000|2024-08-28 16:34:10|178234.3|178144.3|178232.8|178142.8|178236.1|178146.1|178232|178142|11
1724862860000|2024-08-28 16:34:20|178233.9|178143.9|178232.1|178142.1|178234.4|178144.4|178232.1|178142.1|6
1724862870000|2024-08-28 16:34:30|178231|178141|178234.5|178144.5|178234.5|178144.5|178231|178141|5
1724862880000|2024-08-28 16:34:40|178237.4|178147.4|178247.3|178157.3|178247.3|178157.3|178237.4|178147.4|13
1724862890000|2024-08-28 16:34:50|178244.3|178154.3|178246|178156|178247.7|178157.7|178244.3|178154.3|6
1724862900000|2024-08-28 16:35:00|178247.3|178157.3|178229.8|178139.8|178247.3|178157.3|178224|178134|21
1724862910000|2024-08-28 16:35:10|178228|178138|178223.1|178133.1|178229.6|178139.6|178215.5|178125.5|17
1724862920000|2024-08-28 16:35:20|178224.9|178134.9|178229.8|178139.8|178231.6|178141.6|178222.6|178132.6|15
1724862930000|2024-08-28 16:35:30|178231.7|178141.7|178241.5|178151.5|178241.5|178151.5|178231.5|178141.5|12
1724862940000|2024-08-28 16:35:40|178239.8|178149.8|178238.5|178148.5|178239.8|178149.8|178236.9|178146.9|6
1724862950000|2024-08-28 16:35:50|178236.9|178146.9|178236.2|178146.2|178238|178148|178234.5|178144.5|9
1724862960000|2024-08-28 16:36:00|178234.5|178144.5|178247.4|178157.4|178251.8|178161.8|178233.7|178143.7|19
1724862970000|2024-08-28 16:36:10|178246.2|178156.2|178240.6|178150.6|178246.5|178156.5|178239|178149|5
1724862980000|2024-08-28 16:36:20|178239.8|178149.8|178234.5|178144.5|178239.8|178149.8|178234.5|178144.5|6
1724862990000|2024-08-28 16:36:30|178242|178152|178235.6|178145.6|178242|178152|178235.6|178145.6|5
1724863000000|2024-08-28 16:36:40|178237.8|178147.8|178235.7|178145.7|178237.8|178147.8|178235.7|178145.7|2
1724863010000|2024-08-28 16:36:50|178237.8|178147.8|178235.8|178145.8|178239.5|178149.5|178231.8|178141.8|6
1724863020000|2024-08-28 16:37:00|178234.4|178144.4|178243.9|178153.9|178243.9|178153.9|178232.5|178142.5|10
1724863030000|2024-08-28 16:37:10|178245.8|178155.8|178247.8|178157.8|178247.8|178157.8|178243.5|178153.5|5
1724863040000|2024-08-28 16:37:20|178244.9|178154.9|178243.4|178153.4|178244.9|178154.9|178240.5|178150.5|8
1724863050000|2024-08-28 16:37:30|178245.7|178155.7|178246.6|178156.6|178248.3|178158.3|178245.7|178155.7|3
1724863060000|2024-08-28 16:37:40|178248.3|178158.3|178247.6|178157.6|178256|178166|178247.2|178157.2|16
1724863070000|2024-08-28 16:37:50|178247|178157|178244.1|178154.1|178247|178157|178242.3|178152.3|6
1724863080000|2024-08-28 16:38:00|178242.4|178152.4|178254.7|178164.7|178254.7|178164.7|178242.4|178152.4|11
1724863090000|2024-08-28 16:38:10|178252.3|178162.3|178252.2|178162.2|178252.3|178162.3|178247.3|178157.3|4
1724863100000|2024-08-28 16:38:20|178250.1|178160.1|178250|178160|178250.4|178160.4|178246.7|178156.7|7
1724863110000|2024-08-28 16:38:30|178246|178156|178261.8|178171.8|178261.8|178171.8|178246|178156|15
1724863120000|2024-08-28 16:38:40|178261.9|178171.9|178271.2|178181.2|178271.2|178181.2|178261.9|178171.9|9
1724863130000|2024-08-28 16:38:50|178268.6|178178.6|178292|178162|178293.9|178183.7|178268.6|178162|6
1724863140000|2024-08-28 16:39:00|178292.2|178162.2|178290.2|178160.2|178292.2|178162.2|178288.5|178158.5|12
1724863150000|2024-08-28 16:39:10|178290|178160|178280.1|178150.1|178290|178160|178280.1|178150.1|5
1724863160000|2024-08-28 16:39:20|178280.5|178150.5|178279.8|178149.8|178280.5|178150.5|178277.8|178147.8|7
1724863170000|2024-08-28 16:39:30|178280|178150|178280.2|178150.2|178280.2|178150.2|178280|178150|2
1724863180000|2024-08-28 16:39:40|178283.4|178153.4|178290.7|178160.7|178290.7|178160.7|178283.4|178153.4|6
1724863190000|2024-08-28 16:39:50|178290.9|178160.9|178291|178161|178291.5|178161.5|178289.1|178159.1|11
1724863200000|2024-08-28 16:40:00|178290.8|178160.8|178287.9|178157.9|178291.4|178161.4|178287.5|178157.5|9
1724863210000|2024-08-28 16:40:10|178287.7|178157.7|178287.4|178157.4|178289.3|178159.3|178286.2|178156.2|8
1724863220000|2024-08-28 16:40:20|178287.8|178157.8|178281|178151|178287.8|178157.8|178281|178151|5
1724863230000|2024-08-28 16:40:30|178276.6|178146.6|178281.8|178151.8|178281.8|178151.8|178276.6|178146.6|7
1724863240000|2024-08-28 16:40:40|178274.2|178184.2|178290|178160|178290.5|178184.2|178265|178160|18
1724863250000|2024-08-28 16:40:50|178288.6|178158.6|178291.7|178161.7|178293.7|178163.7|178283.5|178153.5|11
1724863260000|2024-08-28 16:41:00|178291.5|178161.5|178291.4|178161.4|178291.5|178161.5|178291.4|178161.4|2
1724863270000|2024-08-28 16:41:10|178291.6|178161.6|178291.4|178161.4|178291.6|178161.6|178291.4|178161.4|2
1724863280000|2024-08-28 16:41:20|178291.5|178161.5|178293.5|178163.5|178293.8|178163.8|178281.6|178151.6|11
1724863290000|2024-08-28 16:41:30|178293.1|178163.1|178362|178232|178364.2|178234.2|178293.1|178163.1|17
1724863300000|2024-08-28 16:41:40|178362.1|178232.1|178439.4|178309.4|178443.1|178313.1|178362.1|178232.1|22
1724863310000|2024-08-28 16:41:50|178439.3|178309.3|178426.5|178296.5|178439.3|178309.3|178413.5|178283.5|10
1724863320000|2024-08-28 16:42:00|178426.4|178296.4|178420.4|178290.4|178428|178298|178412.9|178282.9|15
1724863330000|2024-08-28 16:42:10|178420.2|178290.2|178407.7|178277.7|178423.7|178293.7|178405.1|178275.1|16
1724863340000|2024-08-28 16:42:20|178407.5|178277.5|178404.8|178274.8|178407.5|178277.5|178401.4|178271.4|20
1724863350000|2024-08-28 16:42:30|178404.3|178274.3|178411.3|178281.3|178411.9|178281.9|178401.9|178271.9|21
1724863360000|2024-08-28 16:42:40|178410.7|178280.7|178412.9|178282.9|178412.9|178282.9|178409.1|178279.1|16
1724863370000|2024-08-28 16:42:50|178413.1|178283.1|178415.9|178285.9|178419|178289|178413.1|178283.1|17
1724863380000|2024-08-28 16:43:00|178416.8|178286.8|178408.4|178278.4|178417.4|178287.4|178398.9|178268.9|22
1724863390000|2024-08-28 16:43:10|178408.9|178278.9|178374.8|178284.8|178411.3|178299.4|178374.8|178272.8|19
1724863400000|2024-08-28 16:43:20|178374.3|178284.3|178366.9|178276.9|178376.7|178286.7|178366.9|178276.9|7
1724863410000|2024-08-28 16:43:30|178366.6|178276.6|178350.8|178260.8|178366.6|178276.6|178348|178258|11
1724863420000|2024-08-28 16:43:40|178351.2|178261.2|178336.4|178246.4|178351.4|178261.4|178333.4|178243.4|20
1724863430000|2024-08-28 16:43:50|178336.9|178246.9|178344|178254|178344|178254|178332.3|178242.3|13
1724863440000|2024-08-28 16:44:00|178345.9|178255.9|178341.2|178251.2|178350|178260|178341.2|178251.2|12
1724863450000|2024-08-28 16:44:10|178339.1|178249.1|178333.5|178243.5|178339.1|178249.1|178333.5|178243.5|9
1724863460000|2024-08-28 16:44:20|178334.2|178244.2|178314.2|178224.2|178334.2|178244.2|178314.2|178224.2|23
1724863470000|2024-08-28 16:44:30|178313.5|178223.5|178310.4|178220.4|178313.5|178223.5|178310.3|178220.3|6
1724863480000|2024-08-28 16:44:40|178311.6|178221.6|178286.9|178196.9|178314.3|178224.3|178286.9|178196.9|19
1724863490000|2024-08-28 16:44:50|178286.3|178196.3|178278.2|178188.2|178286.4|178196.4|178278.2|178188.2|6
1724863500000|2024-08-28 16:45:00|178278.7|178188.7|178279.1|178189.1|178280.1|178190.1|178278.7|178188.7|7
1724863510000|2024-08-28 16:45:10|178278.6|178188.6|178282.1|178192.1|178282.1|178192.1|178278.6|178188.6|9
1724863520000|2024-08-28 16:45:20|178282.5|178192.5|178280.4|178190.4|178282.5|178192.5|178280.4|178190.4|4
1724863530000|2024-08-28 16:45:30|178290.7|178200.7|178297.7|178207.7|178303.6|178213.6|178289|178199|15
1724863540000|2024-08-28 16:45:40|178295.7|178205.7|178297.6|178207.6|178297.7|178207.7|178294.3|178204.3|9
1724863550000|2024-08-28 16:45:50|178297.1|178207.1|178305.4|178215.4|178306.5|178216.5|178296.4|178206.4|10
1724863560000|2024-08-28 16:46:00|178305.3|178215.3|178306.9|178216.9|178306.9|178216.9|178303.3|178213.3|9
1724863570000|2024-08-28 16:46:10|178306.8|178216.8|178298.2|178208.2|178308|178218|178290|178200|16
1724863580000|2024-08-28 16:46:20|178298.1|178208.1|178289.7|178199.7|178301.6|178211.6|178281.8|178191.8|18
1724863590000|2024-08-28 16:46:30|178290|178200|178287|178197|178291.8|178201.8|178279.9|178189.9|13
1724863600000|2024-08-28 16:46:40|178287.2|178197.2|178287.6|178197.6|178295.6|178205.6|178284.1|178194.1|11
1724863610000|2024-08-28 16:46:50|178284.6|178194.6|178286.6|178196.6|178295.3|178205.3|178284.6|178194.6|13
1724863620000|2024-08-28 16:47:00|178286.7|178196.7|178285.5|178195.5|178287.5|178197.5|178278.5|178188.5|11
1724863630000|2024-08-28 16:47:10|178278.6|178188.6|178275.7|178185.7|178283.8|178193.8|178275.7|178185.7|9
1724863640000|2024-08-28 16:47:20|178280.5|178190.5|178284.6|178194.6|178288.3|178198.3|178280.3|178190.3|8
1724863650000|2024-08-28 16:47:30|178284.3|178194.3|178281.8|178191.8|178288.8|178198.8|178279.4|178189.4|13
1724863660000|2024-08-28 16:47:40|178281.6|178191.6|178281.6|178191.6|178281.6|178191.6|178281.6|178191.6|1
1724863670000|2024-08-28 16:47:50|178281.8|178191.8|178284.4|178194.4|178289.7|178199.7|178281.6|178191.6|17
1724863680000|2024-08-28 16:48:00|178284.7|178194.7|178287.9|178197.9|178287.9|178197.9|178284|178194|8
1724863690000|2024-08-28 16:48:10|178281.6|178191.6|178281.3|178191.3|178290.4|178200.4|178279.3|178189.3|15
1724863700000|2024-08-28 16:48:20|178284.7|178194.7|178280.2|178190.2|178288.2|178198.2|178279.1|178189.1|13
1724863710000|2024-08-28 16:48:30|178280.4|178190.4|178285.5|178195.5|178287.4|178197.4|178278|178188|10
1724863720000|2024-08-28 16:48:40|178289|178199|178288.6|178198.6|178289.5|178199.5|178285.3|178195.3|6
1724863730000|2024-08-28 16:48:50|178281.7|178191.7|178285.9|178195.9|178285.9|178195.9|178281.7|178191.7|2
1724863740000|2024-08-28 16:49:00|178280.1|178190.1|178289.6|178199.6|178297.4|178207.4|178280.1|178190.1|21
1724863750000|2024-08-28 16:49:10|178290|178200|178287.6|178197.6|178290.3|178200.3|178286.6|178196.6|14
1724863760000|2024-08-28 16:49:20|178291.1|178201.1|178293.8|178203.8|178293.8|178203.8|178290.7|178200.7|11
1724863770000|2024-08-28 16:49:30|178293.7|178203.7|178272|178142|178311.6|178203.7|178266.5|178142|16
1724863780000|2024-08-28 16:49:40|178274.3|178144.3|178238.1|178148.1|178274.3|178148.1|178238.1|178131.8|15
1724863790000|2024-08-28 16:49:50|178238.4|178148.4|178239.5|178149.5|178240.2|178150.2|178234.3|178144.3|13
1724863800000|2024-08-28 16:50:00|178239.4|178149.4|178231.6|178141.6|178239.4|178149.4|178228.5|178138.5|16
1724863810000|2024-08-28 16:50:10|178230.9|178140.9|178228.8|178138.8|178231.1|178141.1|178227|178137|8
1724863820000|2024-08-28 16:50:20|178231.2|178141.2|178243.1|178153.1|178243.1|178153.1|178231.2|178141.2|7
1724863830000|2024-08-28 16:50:30|178245.3|178155.3|178248.9|178158.9|178249.3|178159.3|178245.3|178155.3|9
1724863840000|2024-08-28 16:50:40|178249.9|178159.9|178251.3|178161.3|178255|178165|178249.9|178159.9|15
1724863850000|2024-08-28 16:50:50|178251.2|178161.2|178258.4|178168.4|178260.8|178170.8|178251.2|178161.2|8
1724863860000|2024-08-28 16:51:00|178260.7|178170.7|178261|178171|178261|178171|178257.2|178167.2|7
1724863870000|2024-08-28 16:51:10|178261.4|178171.4|178259.4|178169.4|178262.7|178172.7|178259.1|178169.1|6
1724863880000|2024-08-28 16:51:20|178258.1|178168.1|178249.2|178159.2|178260.7|178170.7|178249.2|178159.2|7
1724863890000|2024-08-28 16:51:30|178247.9|178157.9|178234.7|178144.7|178247.9|178157.9|178234.2|178144.2|22
1724863900000|2024-08-28 16:51:40|178233.3|178143.3|178238.9|178148.9|178242.8|178152.8|178233.3|178143.3|12
1724863910000|2024-08-28 16:51:50|178238.4|178148.4|178237.2|178147.2|178239.1|178149.1|178234.7|178144.7|9
1724863920000|2024-08-28 16:52:00|178237.1|178147.1|178240.3|178150.3|178240.7|178150.7|178231.2|178141.2|18
1724863930000|2024-08-28 16:52:10|178242.7|178152.7|178246.9|178156.9|178249.5|178159.5|178242.7|178152.7|11
1724863940000|2024-08-28 16:52:20|178246.6|178156.6|178244|178154|178246.6|178156.6|178237.2|178147.2|11
1724863950000|2024-08-28 16:52:30|178242.3|178152.3|178242.1|178152.1|178244.5|178154.5|178239.6|178149.6|13
1724863960000|2024-08-28 16:52:40|178239.9|178149.9|178243|178153|178243|178153|178239.6|178149.6|4
1724863970000|2024-08-28 16:52:50|178240.2|178150.2|178241.9|178151.9|178244.5|178154.5|178240.2|178150.2|6
1724863980000|2024-08-28 16:53:00|178242.3|178152.3|178242.3|178152.3|178242.3|178152.3|178242.3|178152.3|1
1724863990000|2024-08-28 16:53:10|178243.3|178153.3|178242.6|178152.6|178243.3|178153.3|178242.6|178152.6|2
1724864000000|2024-08-28 16:53:20|178242.1|178152.1|178250.2|178160.2|178250.2|178160.2|178235.3|178145.3|16
1724864010000|2024-08-28 16:53:30|178250.1|178160.1|178246.1|178156.1|178252.1|178162.1|178245|178155|13
1724864020000|2024-08-28 16:53:40|178244.3|178154.3|178256|178166|178256.8|178166.8|178243.6|178153.6|14
1724864030000|2024-08-28 16:53:50|178259.9|178169.9|178256.2|178166.2|178260.6|178170.6|178254.5|178164.5|9
1724864040000|2024-08-28 16:54:00|178254.4|178164.4|178255.6|178165.6|178255.6|178165.6|178252.4|178162.4|6
1724864050000|2024-08-28 16:54:10|178256.8|178166.8|178256.6|178166.6|178258.2|178168.2|178256.6|178166.6|4
1724864060000|2024-08-28 16:54:20|178257.3|178167.3|178264.5|178174.5|178264.5|178174.5|178257.3|178167.3|6
1724864070000|2024-08-28 16:54:30|178265.5|178175.5|178270.8|178180.8|178270.8|178180.8|178265.5|178175.5|5
1724864080000|2024-08-28 16:54:40|178270.4|178180.4|178262.1|178172.1|178270.6|178180.6|178262.1|178172.1|13
1724864090000|2024-08-28 16:54:50|178262.5|178172.5|178260.7|178170.7|178262.6|178172.6|178260.6|178170.6|4
1724864100000|2024-08-28 16:55:00|178258.4|178168.4|178263.6|178173.6|178267.4|178177.4|178258.4|178168.4|5
1724864110000|2024-08-28 16:55:10|178266.3|178176.3|178257.7|178167.7|178268.2|178178.2|178257.7|178167.7|13
1724864120000|2024-08-28 16:55:20|178261.3|178171.3|178262.4|178172.4|178262.5|178172.5|178261.3|178171.3|3
1724864130000|2024-08-28 16:55:30|178262.3|178172.3|178267.1|178177.1|178267.1|178177.1|178262.3|178172.3|8
1724864140000|2024-08-28 16:55:40|178267.9|178177.9|178268.4|178178.4|178270.5|178180.5|178266.5|178176.5|11
1724864150000|2024-08-28 16:55:50|178267.3|178177.3|178267.3|178177.3|178267.3|178177.3|178267.3|178177.3|1
1724864160000|2024-08-28 16:56:00|178265.7|178175.7|178265.7|178175.7|178265.7|178175.7|178265.7|178175.7|1
1724864170000|2024-08-28 16:56:10|178267.3|178177.3|178266|178176|178270.8|178180.8|178263.3|178173.3|7
1724864180000|2024-08-28 16:56:20|178269.1|178179.1|178294.6|178204.6|178297.5|178207.5|178269.1|178179.1|15
1724864190000|2024-08-28 16:56:30|178294.3|178204.3|178296.4|178206.4|178298.4|178208.4|178294.3|178204.3|18
1724864200000|2024-08-28 16:56:40|178299.1|178209.1|178301.2|178211.2|178305.1|178215.1|178299.1|178209.1|13
1724864210000|2024-08-28 16:56:50|178302.7|178212.7|178298.3|178208.3|178302.7|178212.7|178298.3|178208.3|3
1724864220000|2024-08-28 16:57:00|178302.1|178212.1|178300.3|178210.3|178305.3|178215.3|178298.5|178208.5|10
1724864230000|2024-08-28 16:57:10|178300.4|178210.4|178301.2|178211.2|178303.7|178213.7|178300.4|178210.4|4
1724864240000|2024-08-28 16:57:20|178297|178207|178297.4|178207.4|178299.7|178209.7|178297|178207|3
1724864250000|2024-08-28 16:57:30|178296.1|178206.1|178297.6|178207.6|178297.6|178207.6|178293.7|178203.7|6
1724864260000|2024-08-28 16:57:40|178295.8|178205.8|178295.8|178205.8|178297.7|178207.7|178295.8|178205.8|3
1724864270000|2024-08-28 16:57:50|178294.5|178204.5|178285.5|178195.5|178294.5|178204.5|178273.3|178183.3|15
1724864280000|2024-08-28 16:58:00|178286.8|178196.8|178292.5|178202.5|178292.5|178202.5|178286.8|178196.8|4
1724864290000|2024-08-28 16:58:10|178291|178201|178290.1|178200.1|178291|178201|178283.4|178193.4|5
1724864300000|2024-08-28 16:58:20|178291.6|178201.6|178289.9|178199.9|178291.6|178201.6|178289.3|178199.3|7
1724864310000|2024-08-28 16:58:30|178291.1|178201.1|178291.2|178201.2|178291.2|178201.2|178291.1|178201.1|2
1724864320000|2024-08-28 16:58:40|178291.4|178201.4|178294.5|178204.5|178296.3|178206.3|178291.4|178201.4|12
1724864330000|2024-08-28 16:58:50|178294.6|178204.6|178290.2|178200.2|178294.6|178204.6|178290.2|178200.2|3
1724864340000|2024-08-28 16:59:00|178288.2|178198.2|178289.4|178199.4|178289.4|178199.4|178286|178196|9
1724864350000|2024-08-28 16:59:10|178292.1|178202.1|178278.3|178188.3|178292.1|178202.1|178277.8|178187.8|9
1724864360000|2024-08-28 16:59:20|178279.6|178189.6|178280.7|178190.7|178280.7|178190.7|178279.4|178189.4|4
1724864370000|2024-08-28 16:59:30|178279.4|178189.4|178277.1|178187.1|178282.5|178192.5|178277.1|178187.1|6
1724864380000|2024-08-28 16:59:40|178278.1|178188.1|178276.3|178186.3|178279.4|178189.4|178274.3|178184.3|9
1724864390000|2024-08-28 16:59:50|178283.6|178193.6|178292.6|178202.6|178296|178206|178283.6|178193.6|12
1724864400000|2024-08-28 17:00:00|178295|178205|178304.7|178214.7|178304.7|178214.7|178294|178204|10
1724864410000|2024-08-28 17:00:10|178307.2|178217.2|178355.7|178265.7|178355.7|178265.7|178307.2|178217.2|18
1724864420000|2024-08-28 17:00:20|178347.1|178257.1|178350.5|178260.5|178351|178261|178337.3|178247.3|16
1724864430000|2024-08-28 17:00:30|178351|178261|178347.7|178257.7|178351|178261|178342.5|178252.5|8
1724864440000|2024-08-28 17:00:40|178346.7|178256.7|178346.8|178256.8|178346.8|178256.8|178346.7|178256.7|2
1724864450000|2024-08-28 17:00:50|178346.9|178256.9|178347.6|178257.6|178352|178262|178345.8|178255.8|10
1724864460000|2024-08-28 17:01:00|178347.5|178257.5|178334.7|178244.7|178349.9|178259.9|178331.7|178241.7|23
1724864470000|2024-08-28 17:01:10|178333.5|178243.5|178336.9|178246.9|178337.6|178247.6|178326.3|178236.3|16
1724864480000|2024-08-28 17:01:20|178335.2|178245.2|178316.8|178226.8|178344.2|178254.2|178316.8|178226.8|19
1724864490000|2024-08-28 17:01:30|178323.4|178233.4|178322.6|178232.6|178323.4|178233.4|178320.7|178230.7|5
1724864500000|2024-08-28 17:01:40|178326.3|178236.3|178334.1|178244.1|178345.3|178255.3|178326.3|178236.3|18
1724864510000|2024-08-28 17:01:50|178336.5|178246.5|178336.2|178246.2|178338.3|178248.3|178333.8|178243.8|7
1724864520000|2024-08-28 17:02:00|178315.4|178225.4|178305.5|178215.5|178315.4|178225.4|178292.8|178202.8|22
1724864530000|2024-08-28 17:02:10|178302.6|178212.6|178294.2|178204.2|178308.2|178218.2|178292.1|178202.1|26
1724864540000|2024-08-28 17:02:20|178292.7|178202.7|178292|178202|178295.2|178205.2|178292|178202|6
1724864550000|2024-08-28 17:02:30|178294.5|178204.5|178289.5|178199.5|178295.8|178205.8|178289.5|178199.5|13
1724864560000|2024-08-28 17:02:40|178292.2|178202.2|178306.5|178216.5|178306.5|178216.5|178289.1|178199.1|19
1724864570000|2024-08-28 17:02:50|178308.9|178218.9|178319.7|178229.7|178321.4|178231.4|178305.9|178215.9|13
1724864580000|2024-08-28 17:03:00|178317.5|178227.5|178313.8|178223.8|178323.4|178233.4|178313.8|178223.8|11
1724864590000|2024-08-28 17:03:10|178312.3|178222.3|178309.6|178219.6|178314.2|178224.2|178304.4|178214.4|14
1724864600000|2024-08-28 17:03:20|178309.5|178219.5|178309.5|178219.5|178311.7|178221.7|178306.5|178216.5|11
1724864610000|2024-08-28 17:03:30|178309.4|178219.4|178303.4|178213.4|178309.6|178219.6|178302.9|178212.9|13
1724864620000|2024-08-28 17:03:40|178306.5|178216.5|178302.2|178212.2|178306.5|178216.5|178302.2|178212.2|4
1724864630000|2024-08-28 17:03:50|178302.3|178212.3|178306.6|178216.6|178306.6|178216.6|178296.1|178206.1|12
1724864640000|2024-08-28 17:04:00|178305.8|178215.8|178312.4|178222.4|178316.4|178226.4|178297.9|178207.9|16
1724864650000|2024-08-28 17:04:10|178313.7|178223.7|178333.1|178243.1|178333.1|178243.1|178313.7|178223.7|15
1724864660000|2024-08-28 17:04:20|178334.2|178244.2|178331.8|178241.8|178334.2|178244.2|178331.7|178241.7|5
1724864670000|2024-08-28 17:04:30|178331.7|178241.7|178331.7|178241.7|178331.7|178241.7|178331.7|178241.7|1
1724864690000|2024-08-28 17:04:50|178335.7|178245.7|178336.9|178246.9|178339.8|178249.8|178332.3|178242.3|17
1724864700000|2024-08-28 17:05:00|178335.7|178245.7|178338.5|178248.5|178344.6|178254.6|178334|178244|21
1724864710000|2024-08-28 17:05:10|178340.8|178250.8|178339|178249|178346.5|178256.5|178338.4|178248.4|14
1724864720000|2024-08-28 17:05:20|178337.9|178247.9|178342|178252|178345.4|178255.4|178334.9|178244.9|10
1724864730000|2024-08-28 17:05:30|178341.7|178251.7|178340.9|178250.9|178341.7|178251.7|178338.5|178248.5|5
1724864740000|2024-08-28 17:05:40|178344.6|178254.6|178371.5|178281.5|178371.6|178281.6|178342.5|178252.5|17
1724864750000|2024-08-28 17:05:50|178373.3|178283.3|178368.6|178278.6|178373.3|178283.3|178367.2|178277.2|16
1724864760000|2024-08-28 17:06:00|178371.9|178281.9|178375.7|178285.7|178375.7|178285.7|178369|178279|7
1724864770000|2024-08-28 17:06:10|178370.3|178280.3|178377.2|178287.2|178377.2|178287.2|178370.3|178280.3|4
1724864780000|2024-08-28 17:06:20|178374.8|178284.8|178373.3|178283.3|178377.1|178287.1|178371.4|178281.4|12
1724864790000|2024-08-28 17:06:30|178373.2|178283.2|178371.4|178281.4|178378|178288|178371.4|178281.4|11
1724864800000|2024-08-28 17:06:40|178376|178286|178371.4|178281.4|178376|178286|178370.7|178280.7|9
1724864810000|2024-08-28 17:06:50|178372|178282|178373.9|178283.9|178377.5|178287.5|178370.2|178280.2|7
1724864820000|2024-08-28 17:07:00|178377.2|178287.2|178373.1|178283.1|178377.2|178287.2|178373.1|178283.1|2
1724864830000|2024-08-28 17:07:10|178375.4|178285.4|178365.6|178275.6|178375.4|178285.4|178365.6|178275.6|6
1724864840000|2024-08-28 17:07:20|178368.1|178278.1|178354|178264|178368.1|178278.1|178351.4|178261.4|12
1724864850000|2024-08-28 17:07:30|178351.4|178261.4|178337.2|178247.2|178351.5|178261.5|178337.2|178247.2|11
1724864860000|2024-08-28 17:07:40|178339.9|178249.9|178339.9|178249.9|178344|178254|178337.3|178247.3|13
1724864870000|2024-08-28 17:07:50|178341.9|178251.9|178337|178247|178341.9|178251.9|178334.9|178244.9|12
1724864880000|2024-08-28 17:08:00|178333.6|178243.6|178331.4|178241.4|178333.6|178243.6|178330.6|178240.6|8
1724864890000|2024-08-28 17:08:10|178331|178241|178326.1|178236.1|178331|178241|178325.8|178235.8|10
1724864900000|2024-08-28 17:08:20|178320.3|178230.3|178327.8|178237.8|178327.8|178237.8|178314|178224|21
1724864910000|2024-08-28 17:08:30|178327.5|178237.5|178324|178234|178327.5|178237.5|178323.8|178233.8|8
1724864920000|2024-08-28 17:08:40|178323.9|178233.9|178327.8|178237.8|178327.9|178237.9|178323.9|178233.9|5
1724864930000|2024-08-28 17:08:50|178325.6|178235.6|178332|178242|178332.2|178242.2|178325.6|178235.6|12
1724864940000|2024-08-28 17:09:00|178329.5|178239.5|178336.3|178246.3|178338.7|178248.7|178327.7|178237.7|12
1724864950000|2024-08-28 17:09:10|178335.7|178245.7|178339|178249|178339|178249|178335.7|178245.7|6
1724864960000|2024-08-28 17:09:20|178337.5|178247.5|178336.2|178246.2|178337.5|178247.5|178333.7|178243.7|5
1724864970000|2024-08-28 17:09:30|178335|178245|178338|178248|178338.6|178248.6|178335|178245|14
1724864980000|2024-08-28 17:09:40|178334|178244|178335.2|178245.2|178338|178248|178330.2|178240.2|7
1724864990000|2024-08-28 17:09:50|178334.2|178244.2|178335.4|178245.4|178336|178246|178332.9|178242.9|10
1724865000000|2024-08-28 17:10:00|178337.8|178247.8|178351.8|178261.8|178351.8|178261.8|178337.8|178247.8|13
1724865010000|2024-08-28 17:10:10|178350.4|178260.4|178360.4|178270.4|178366.3|178276.3|178350.4|178260.4|13
1724865020000|2024-08-28 17:10:20|178360.8|178270.8|178363.7|178273.7|178363.7|178273.7|178359.5|178269.5|7
1724865030000|2024-08-28 17:10:30|178364.3|178274.3|178372.8|178282.8|178372.8|178282.8|178364.3|178274.3|12
1724865040000|2024-08-28 17:10:40|178376.4|178286.4|178375.3|178285.3|178376.5|178286.5|178370.7|178280.7|11
1724865050000|2024-08-28 17:10:50|178376.3|178286.3|178383.6|178293.6|178383.7|178293.7|178375.7|178285.7|13
1724865060000|2024-08-28 17:11:00|178381.1|178291.1|178381.1|178291.1|178381.1|178291.1|178381.1|178291.1|1
1724865070000|2024-08-28 17:11:10|178381.6|178291.6|178385.8|178295.8|178392.3|178302.3|178381.6|178291.6|20
1724865080000|2024-08-28 17:11:20|178383.6|178293.6|178382.3|178292.3|178386.8|178296.8|178382.3|178292.3|4
1724865090000|2024-08-28 17:11:30|178382.4|178292.4|178385.4|178295.4|178388.1|178298.1|178382.4|178292.4|10
1724865100000|2024-08-28 17:11:40|178384.1|178294.1|178380.1|178290.1|178386.4|178296.4|178380.1|178290.1|9
1724865110000|2024-08-28 17:11:50|178381.4|178291.4|178379.5|178289.5|178384.2|178294.2|178379.5|178289.5|7
1724865120000|2024-08-28 17:12:00|178381.3|178291.3|178379|178289|178385.7|178295.7|178379|178289|10
1724865130000|2024-08-28 17:12:10|178376.1|178286.1|178367.1|178277.1|178383.3|178293.3|178366.8|178276.8|20
1724865140000|2024-08-28 17:12:20|178353.9|178263.9|178349.2|178259.2|178355.6|178265.6|178349.2|178259.2|5
1724865150000|2024-08-28 17:12:30|178348.9|178258.9|178350.3|178260.3|178352.2|178262.2|178348.5|178258.5|6
1724865160000|2024-08-28 17:12:40|178349.9|178259.9|178349.7|178259.7|178349.9|178259.9|178345.8|178255.8|5
1724865170000|2024-08-28 17:12:50|178352.6|178262.6|178358|178268|178361.8|178271.8|178352.6|178262.6|9
1724865180000|2024-08-28 17:13:00|178355|178265|178356.9|178266.9|178358.5|178268.5|178352.8|178262.8|7
1724865190000|2024-08-28 17:13:10|178357.1|178267.1|178361.9|178271.9|178361.9|178271.9|178357.1|178267.1|6
1724865200000|2024-08-28 17:13:20|178368|178278|178381|178291|178383.7|178293.7|178368|178278|15
1724865210000|2024-08-28 17:13:30|178378.7|178288.7|178380.3|178290.3|178386.6|178296.6|178375.7|178285.7|15
1724865220000|2024-08-28 17:13:40|178380.4|178290.4|178393.4|178303.4|178393.4|178303.4|178380.4|178290.4|4
1724865230000|2024-08-28 17:13:50|178387.5|178297.5|178391.9|178301.9|178399.1|178309.1|178387.5|178297.5|9
1724865240000|2024-08-28 17:14:00|178392.2|178302.2|178478.2|178388.2|178478.2|178388.2|178392.2|178302.2|17
1724865250000|2024-08-28 17:14:10|178473.7|178383.7|178423.4|178333.4|178480.2|178390.2|178403.3|178313.3|21
1724865260000|2024-08-28 17:14:20|178423.9|178333.9|178423|178333|178424|178334|178423|178333|5
1724865270000|2024-08-28 17:14:30|178427.4|178337.4|178422.9|178332.9|178427.4|178337.4|178422.9|178332.9|2
1724865280000|2024-08-28 17:14:40|178423.3|178333.3|178428.8|178338.8|178432.3|178342.3|178423.3|178333.3|11
1724865290000|2024-08-28 17:14:50|178428.7|178338.7|178458.2|178368.2|178458.2|178368.2|178423.4|178333.4|23
1724865300000|2024-08-28 17:15:00|178454.1|178364.1|178468.5|178378.5|178471.3|178381.3|178454.1|178364.1|21
1724865310000|2024-08-28 17:15:10|178468.9|178378.9|178479.4|178389.4|178484.5|178394.5|178468.9|178378.9|13
1724865320000|2024-08-28 17:15:20|178479.7|178389.7|178479.9|178389.9|178485.6|178395.6|178479|178389|8
1724865330000|2024-08-28 17:15:30|178485.6|178395.6|178487.4|178397.4|178493.5|178403.5|178485.6|178395.6|11
1724865340000|2024-08-28 17:15:40|178493|178403|178491.9|178401.9|178493|178403|178485.1|178395.1|16
1724865350000|2024-08-28 17:15:50|178491.8|178401.8|178484.8|178394.8|178491.8|178401.8|178484.5|178394.5|10
1724865360000|2024-08-28 17:16:00|178483.1|178393.1|178489|178399|178490.3|178400.3|178481.3|178391.3|11
1724865370000|2024-08-28 17:16:10|178484.1|178394.1|178482.8|178392.8|178488.1|178398.1|178480.7|178390.7|13
1724865380000|2024-08-28 17:16:20|178483.5|178393.5|178484.3|178394.3|178489.4|178399.4|178483.5|178393.5|5
1724865390000|2024-08-28 17:16:30|178484.2|178394.2|178467|178377|178484.2|178394.2|178467|178377|17
1724865400000|2024-08-28 17:16:40|178467.1|178377.1|178460|178370|178467.1|178377.1|178447.7|178357.7|21
1724865410000|2024-08-28 17:16:50|178459.7|178369.7|178464.1|178374.1|178468.3|178378.3|178459.7|178369.7|21
1724865420000|2024-08-28 17:17:00|178468.4|178378.4|178465|178375|178474.1|178384.1|178463.7|178373.7|17
1724865430000|2024-08-28 17:17:10|178469.3|178379.3|178471.9|178381.9|178482|178392|178469.3|178379.3|12
1724865440000|2024-08-28 17:17:20|178475.2|178385.2|178476|178386|178478.8|178388.8|178474|178384|13
1724865450000|2024-08-28 17:17:30|178475.7|178385.7|178473.9|178383.9|178475.7|178385.7|178472.3|178382.3|7
1724865460000|2024-08-28 17:17:40|178472.6|178382.6|178474|178384|178474|178384|178472.6|178382.6|2
1724865470000|2024-08-28 17:17:50|178477.7|178387.7|178461.7|178371.7|178477.7|178387.7|178461.7|178371.7|19
1724865480000|2024-08-28 17:18:00|178466.1|178376.1|178456.2|178366.2|178466.1|178376.1|178456.2|178366.2|4
1724865490000|2024-08-28 17:18:10|178460.9|178370.9|178469.5|178379.5|178474.1|178384.1|178460.9|178370.9|6
1724865500000|2024-08-28 17:18:20|178467.3|178377.3|178463.5|178373.5|178468.2|178378.2|178463.5|178373.5|9
1724865510000|2024-08-28 17:18:30|178463.2|178373.2|178464.3|178374.3|178470.4|178380.4|178462.3|178372.3|10
1724865520000|2024-08-28 17:18:40|178460.7|178370.7|178458|178368|178460.7|178370.7|178458|178368|9
1724865530000|2024-08-28 17:18:50|178461.7|178371.7|178464.2|178374.2|178466.4|178376.4|178461.7|178371.7|8
1724865540000|2024-08-28 17:19:00|178463.3|178373.3|178473|178383|178473|178383|178463.3|178373.3|11
1724865550000|2024-08-28 17:19:10|178473.3|178383.3|178469.7|178379.7|178473.8|178383.8|178469.5|178379.5|8
1724865560000|2024-08-28 17:19:20|178469.9|178379.9|178463.7|178373.7|178471.1|178381.1|178463.7|178373.7|6
1724865570000|2024-08-28 17:19:30|178464.7|178374.7|178466|178376|178469.1|178379.1|178464.6|178374.6|12
1724865580000|2024-08-28 17:19:40|178465.9|178375.9|178469.5|178379.5|178469.5|178379.5|178464.8|178374.8|10
1724865590000|2024-08-28 17:19:50|178469.6|178379.6|178481.3|178391.3|178484.3|178394.3|178464.8|178374.8|12
1724865600000|2024-08-28 17:20:00|178481|178391|178479.4|178389.4|178485.1|178395.1|178479|178389|12
1724865610000|2024-08-28 17:20:10|178484.6|178394.6|178477.6|178387.6|178484.7|178394.7|178477.6|178387.6|9
1724865620000|2024-08-28 17:20:20|178477.3|178387.3|178474.9|178384.9|178479.1|178389.1|178473.2|178383.2|13
1724865630000|2024-08-28 17:20:30|178480.5|178390.5|178477.3|178387.3|178482.7|178392.7|178477.3|178387.3|4
1724865650000|2024-08-28 17:20:50|178477.6|178387.6|178479.6|178389.6|178486.3|178396.3|178477.6|178387.6|9
1724865660000|2024-08-28 17:21:00|178485.7|178395.7|178480.5|178390.5|178485.7|178395.7|178480.5|178390.5|2
1724865670000|2024-08-28 17:21:10|178485.2|178395.2|178483.2|178393.2|178486.7|178396.7|178482.5|178392.5|4
1724865680000|2024-08-28 17:21:20|178483.3|178393.3|178483.5|178393.5|178489.3|178399.3|178483.3|178393.3|3
1724865690000|2024-08-28 17:21:30|178483.6|178393.6|178483.6|178393.6|178483.6|178393.6|178483.6|178393.6|1
1724865700000|2024-08-28 17:21:40|178479.3|178389.3|178479.3|178389.3|178479.3|178389.3|178479.3|178389.3|1
1724865710000|2024-08-28 17:21:50|178490.7|178400.7|178488.7|178398.7|178493.7|178403.7|178485.9|178395.9|9
1724865720000|2024-08-28 17:22:00|178488.5|178398.5|178489.2|178399.2|178494.5|178404.5|178488.5|178398.5|4
1724865730000|2024-08-28 17:22:10|178488.1|178398.1|178494.6|178404.6|178501.9|178411.9|178488.1|178398.1|14
1724865740000|2024-08-28 17:22:20|178494.7|178404.7|178492.8|178402.8|178495.5|178405.5|178492.8|178402.8|8
1724865750000|2024-08-28 17:22:30|178491.7|178401.7|178480.7|178390.7|178498.7|178408.7|178479.7|178389.7|11
1724865760000|2024-08-28 17:22:40|178477.8|178387.8|178474.6|178384.6|178477.8|178387.8|178474.6|178384.6|9
1724865770000|2024-08-28 17:22:50|178474.5|178384.5|178477.8|178387.8|178477.8|178387.8|178474.4|178384.4|3
1724865780000|2024-08-28 17:23:00|178473.6|178383.6|178468.2|178378.2|178475.4|178385.4|178468.2|178378.2|15
1724865790000|2024-08-28 17:23:10|178475.2|178385.2|178464.6|178374.6|178475.6|178385.6|178463.1|178373.1|9
1724865800000|2024-08-28 17:23:20|178464.5|178374.5|178465.9|178375.9|178469.8|178379.8|178464.3|178374.3|11
1724865810000|2024-08-28 17:23:30|178462.2|178372.2|178479.8|178389.8|178480.8|178390.8|178462.2|178372.2|12
1724865820000|2024-08-28 17:23:40|178484.7|178394.7|178484.6|178394.6|178497.3|178407.3|178477.2|178387.2|17
1724865830000|2024-08-28 17:23:50|178484.8|178394.8|178485.9|178395.9|178495.4|178405.4|178484.8|178394.8|8
1724865840000|2024-08-28 17:24:00|178485.7|178395.7|178448.1|178358.1|178485.7|178395.7|178447.4|178357.4|19
1724865850000|2024-08-28 17:24:10|178449.7|178359.7|178431.8|178341.8|178452|178362|178431.8|178341.8|13
1724865860000|2024-08-28 17:24:20|178431.4|178341.4|178455.5|178365.5|178460.5|178370.5|178423.6|178333.6|19
1724865870000|2024-08-28 17:24:30|178453.6|178363.6|178456.5|178366.5|178456.5|178366.5|178453.6|178363.6|5
1724865880000|2024-08-28 17:24:40|178454.9|178364.9|178479|178389|178483.3|178393.3|178454.9|178364.9|11
1724865890000|2024-08-28 17:24:50|178478|178388|178486.1|178396.1|178490|178400|178477.8|178387.8|10
1724865900000|2024-08-28 17:25:00|178485.7|178395.7|178479|178389|178488|178398|178479|178389|7
1724865910000|2024-08-28 17:25:10|178478.9|178388.9|178492.7|178402.7|178497.1|178407.1|178478.9|178388.9|17
1724865920000|2024-08-28 17:25:20|178490.9|178400.9|178490.9|178400.9|178498.7|178408.7|178489.4|178399.4|16
1724865930000|2024-08-28 17:25:30|178490.8|178400.8|178494.9|178404.9|178496.6|178406.6|178490.3|178400.3|11
1724865940000|2024-08-28 17:25:40|178494.4|178404.4|178499.1|178409.1|178505.7|178415.7|178494.4|178404.4|14
1724865950000|2024-08-28 17:25:50|178497.6|178407.6|178503|178413|178503.6|178413.6|178493.7|178403.7|10
1724865960000|2024-08-28 17:26:00|178500.7|178410.7|178502.1|178412.1|178507|178417|178500|178410|11
1724865970000|2024-08-28 17:26:10|178509.3|178419.3|178503.7|178413.7|178509.3|178419.3|178502.1|178412.1|13
1724865980000|2024-08-28 17:26:20|178504.2|178414.2|178500.4|178410.4|178504.2|178414.2|178500.1|178410.1|9
1724865990000|2024-08-28 17:26:30|178500.2|178410.2|178504.2|178414.2|178507.1|178417.1|178497.9|178407.9|15
1724866000000|2024-08-28 17:26:40|178504|178414|178504.8|178414.8|178505.3|178415.3|178502.4|178412.4|8
1724866010000|2024-08-28 17:26:50|178504.6|178414.6|178501.2|178411.2|178504.6|178414.6|178500.6|178410.6|9
1724866020000|2024-08-28 17:27:00|178500.9|178410.9|178504.9|178414.9|178507.4|178417.4|178498.8|178408.8|7
1724866030000|2024-08-28 17:27:10|178504.1|178414.1|178506.8|178416.8|178507.3|178417.3|178503.3|178413.3|8
1724866040000|2024-08-28 17:27:20|178506.5|178416.5|178501.6|178411.6|178509|178419|178501.6|178411.6|13
1724866050000|2024-08-28 17:27:30|178499.5|178409.5|178510.2|178420.2|178510.2|178420.2|178497.1|178407.1|11
1724866060000|2024-08-28 17:27:40|178509.8|178419.8|178505.9|178415.9|178509.8|178419.8|178496.6|178406.6|13
1724866070000|2024-08-28 17:27:50|178506.6|178416.6|178497.6|178407.6|178506.6|178416.6|178495.3|178405.3|11
1724866080000|2024-08-28 17:28:00|178494.9|178404.9|178501.4|178411.4|178505.4|178415.4|178494|178404|12
1724866090000|2024-08-28 17:28:10|178500.4|178410.4|178499.9|178409.9|178500.4|178410.4|178499.9|178409.9|2
1724866100000|2024-08-28 17:28:20|178499.2|178409.2|178506.7|178416.7|178508.2|178418.2|178499.2|178409.2|10
1724866110000|2024-08-28 17:28:30|178505.3|178415.3|178509.6|178419.6|178511.2|178421.2|178503.6|178413.6|10
1724866120000|2024-08-28 17:28:40|178508.1|178418.1|178507.6|178417.6|178508.1|178418.1|178507.5|178417.5|4
1724866130000|2024-08-28 17:28:50|178505.9|178415.9|178508.7|178418.7|178509.4|178419.4|178505.9|178415.9|6
1724866140000|2024-08-28 17:29:00|178506.3|178416.3|178510|178420|178514.7|178424.7|178506.3|178416.3|10
1724866150000|2024-08-28 17:29:10|178514.1|178424.1|178504.1|178414.1|178514.4|178424.4|178504.1|178414.1|10
1724866160000|2024-08-28 17:29:20|178508.7|178418.7|178510.2|178420.2|178510.3|178420.3|178505.9|178415.9|19
1724866170000|2024-08-28 17:29:30|178507.8|178417.8|178524.2|178434.2|178531.2|178441.2|178507.8|178417.8|7
1724866180000|2024-08-28 17:29:40|178523.7|178433.7|178516.5|178426.5|178524.5|178434.5|178513.8|178423.8|10
1724866190000|2024-08-28 17:29:50|178515.7|178425.7|178519.8|178429.8|178520.1|178430.1|178515.2|178425.2|12
1724866200000|2024-08-28 17:30:00|178519.4|178429.4|178515.3|178425.3|178519.9|178429.9|178515.3|178425.3|7
1724866210000|2024-08-28 17:30:10|178518.9|178428.9|178516.8|178426.8|178518.9|178428.9|178514.5|178424.5|7
1724866220000|2024-08-28 17:30:20|178515.4|178425.4|178505.4|178415.4|178517.6|178427.6|178505.3|178415.3|17
1724866230000|2024-08-28 17:30:30|178502.5|178412.5|178508.1|178418.1|178512.1|178422.1|178502.5|178412.5|6
1724866240000|2024-08-28 17:30:40|178507.7|178417.7|178516.2|178426.2|178517|178427|178504.6|178414.6|13
1724866250000|2024-08-28 17:30:50|178515.9|178425.9|178514.5|178424.5|178518.2|178428.2|178511.3|178421.3|7
1724866260000|2024-08-28 17:31:00|178513.9|178423.9|178517.6|178427.6|178517.6|178427.6|178513.9|178423.9|7
1724866270000|2024-08-28 17:31:10|178517.1|178427.1|178517.3|178427.3|178518.2|178428.2|178514.2|178424.2|8
1724866280000|2024-08-28 17:31:20|178516.3|178426.3|178514.7|178424.7|178517.4|178427.4|178513.9|178423.9|10
1724866290000|2024-08-28 17:31:30|178514.5|178424.5|178516|178426|178516.2|178426.2|178514|178424|4
1724866300000|2024-08-28 17:31:40|178516.3|178426.3|178514.8|178424.8|178516.3|178426.3|178514.8|178424.8|4
1724866310000|2024-08-28 17:31:50|178518.2|178428.2|178517.7|178427.7|178519.2|178429.2|178514.8|178424.8|6
1724866320000|2024-08-28 17:32:00|178517.3|178427.3|178507.9|178417.9|178517.3|178427.3|178507.9|178417.9|16
1724866330000|2024-08-28 17:32:10|178508.2|178418.2|178511.6|178421.6|178516.3|178426.3|178508.1|178418.1|10
1724866340000|2024-08-28 17:32:20|178510|178420|178512.1|178422.1|178515|178425|178508.2|178418.2|9
1724866350000|2024-08-28 17:32:30|178514|178424|178517.5|178427.5|178517.5|178427.5|178507.5|178417.5|13
1724866360000|2024-08-28 17:32:40|178516.7|178426.7|178513.1|178423.1|178516.7|178426.7|178510.7|178420.7|9
1724866370000|2024-08-28 17:32:50|178512.5|178422.5|178513.1|178423.1|178517.8|178427.8|178512.5|178422.5|9
1724866380000|2024-08-28 17:33:00|178509.8|178419.8|178502.7|178412.7|178509.8|178419.8|178495|178405|15
1724866390000|2024-08-28 17:33:10|178500.8|178410.8|178494.2|178404.2|178511.2|178421.2|178494.2|178404.2|13
1724866400000|2024-08-28 17:33:20|178495.1|178405.1|178488.7|178398.7|178496.2|178406.2|178488.7|178398.7|13
1724866410000|2024-08-28 17:33:30|178488.3|178398.3|178487.3|178397.3|178488.8|178398.8|178483.5|178393.5|14
1724866420000|2024-08-28 17:33:40|178485.1|178395.1|178489.9|178399.9|178489.9|178399.9|178485.1|178395.1|6
1724866430000|2024-08-28 17:33:50|178486.9|178396.9|178491.5|178401.5|178491.5|178401.5|178483.7|178393.7|11
1724866440000|2024-08-28 17:34:00|178484|178394|178486.5|178396.5|178490.9|178400.9|178483.9|178393.9|11
1724866450000|2024-08-28 17:34:10|178484.3|178394.3|178482.7|178392.7|178489.8|178399.8|178482.7|178392.7|11
1724866460000|2024-08-28 17:34:20|178482.5|178392.5|178481.5|178391.5|178482.5|178392.5|178481.1|178391.1|6
1724866480000|2024-08-28 17:34:40|178481.6|178391.6|178488.5|178398.5|178491.8|178401.8|178481.6|178391.6|4
1724866490000|2024-08-28 17:34:50|178485.6|178395.6|178482.9|178392.9|178488.9|178398.9|178482.9|178392.9|3
1724866500000|2024-08-28 17:35:00|178486.9|178396.9|178489.3|178399.3|178489.3|178399.3|178482.2|178392.2|11
1724866510000|2024-08-28 17:35:10|178489.6|178399.6|178491.6|178401.6|178492.3|178402.3|178487.3|178397.3|7
1724866520000|2024-08-28 17:35:20|178489.2|178399.2|178477.9|178387.9|178491.8|178401.8|178477.9|178387.9|9
1724866530000|2024-08-28 17:35:30|178480.5|178390.5|178471.5|178381.5|178480.5|178390.5|178468.3|178378.3|10
1724866540000|2024-08-28 17:35:40|178471|178381|178498.9|178408.9|178498.9|178408.9|178467.5|178377.5|6
1724866550000|2024-08-28 17:35:50|178500|178410|178494.8|178404.8|178500|178410|178494.6|178404.6|4
1724866560000|2024-08-28 17:36:00|178499.9|178409.9|178502.9|178412.9|178503.7|178413.7|178499.9|178409.9|13
1724866570000|2024-08-28 17:36:10|178502.7|178412.7|178500.3|178410.3|178502.7|178412.7|178500.3|178410.3|6
1724866590000|2024-08-28 17:36:30|178500|178410|178499.6|178409.6|178500|178410|178499.6|178409.6|3
1724866600000|2024-08-28 17:36:40|178510.4|178420.4|178496.6|178406.6|178510.4|178420.4|178494.8|178404.8|9
1724866610000|2024-08-28 17:36:50|178497.7|178407.7|178497.9|178407.9|178497.9|178407.9|178497.7|178407.7|2
1724866620000|2024-08-28 17:37:00|178498.3|178408.3|178496.1|178406.1|178500.1|178410.1|178496.1|178406.1|4
1724866630000|2024-08-28 17:37:10|178495.9|178405.9|178500.6|178410.6|178500.8|178410.8|178494.9|178404.9|10
1724866640000|2024-08-28 17:37:20|178500.3|178410.3|178495.4|178405.4|178500.3|178410.3|178495.2|178405.2|9
1724866650000|2024-08-28 17:37:30|178495.1|178405.1|178495.1|178405.1|178495.1|178405.1|178495.1|178405.1|1
1724866660000|2024-08-28 17:37:40|178500.1|178410.1|178495.1|178405.1|178500.1|178410.1|178495.1|178405.1|2
1724866680000|2024-08-28 17:38:00|178495.4|178405.4|178499.8|178409.8|178499.8|178409.8|178495|178405|12
1724866690000|2024-08-28 17:38:10|178496.3|178406.3|178495.9|178405.9|178501.5|178411.5|178495.9|178405.9|7
1724866700000|2024-08-28 17:38:20|178495.6|178405.6|178499.5|178409.5|178499.5|178409.5|178495.5|178405.5|4
1724866710000|2024-08-28 17:38:30|178498.4|178408.4|178498.9|178408.9|178501.4|178411.4|178496.1|178406.1|7
1724866730000|2024-08-28 17:38:50|178497.7|178407.7|178494.7|178404.7|178498.6|178408.6|178494.7|178404.7|8
1724866740000|2024-08-28 17:39:00|178497.9|178407.9|178500.9|178410.9|178501.1|178411.1|178495.5|178405.5|11
1724866760000|2024-08-28 17:39:20|178501.5|178411.5|178497.6|178407.6|178503.3|178413.3|178497.2|178407.2|6
1724866770000|2024-08-28 17:39:30|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|1
1724866780000|2024-08-28 17:39:40|178502.6|178412.6|178498.4|178408.4|178502.6|178412.6|178497.2|178407.2|6
1724866790000|2024-08-28 17:39:50|178503.8|178413.8|178505.1|178415.1|178505.1|178415.1|178499.3|178409.3|4
1724866800000|2024-08-28 17:40:00|178504.2|178414.2|178504.9|178414.9|178505.2|178415.2|178503.6|178413.6|7
1724866810000|2024-08-28 17:40:10|178504.5|178414.5|178504.6|178414.6|178504.6|178414.6|178504.5|178414.5|2
1724866820000|2024-08-28 17:40:20|178504.4|178414.4|178504.8|178414.8|178504.8|178414.8|178504.2|178414.2|3
1724866830000|2024-08-28 17:40:30|178504.5|178414.5|178503.1|178413.1|178504.5|178414.5|178503|178413|4
1724866840000|2024-08-28 17:40:40|178502.9|178412.9|178499.1|178409.1|178502.9|178412.9|178498.9|178408.9|4
1724866850000|2024-08-28 17:40:50|178499.3|178409.3|178501.6|178411.6|178502.1|178412.1|178499.3|178409.3|4
1724866860000|2024-08-28 17:41:00|178499.8|178409.8|178498.8|178408.8|178499.8|178409.8|178498.8|178408.8|3
1724866870000|2024-08-28 17:41:10|178501.3|178411.3|178503.2|178413.2|178503.9|178413.9|178501|178411|6
1724866880000|2024-08-28 17:41:20|178502.5|178412.5|178499.4|178409.4|178502.5|178412.5|178499.4|178409.4|3
1724866890000|2024-08-28 17:41:30|178499.3|178409.3|178501.5|178411.5|178501.5|178411.5|178499.2|178409.2|7
1724866900000|2024-08-28 17:41:40|178501.9|178411.9|178499.1|178409.1|178504.7|178414.7|178498.1|178408.1|12
1724866910000|2024-08-28 17:41:50|178504.4|178414.4|178504.4|178414.4|178504.4|178414.4|178504.4|178414.4|1
1724866920000|2024-08-28 17:42:00|178503.8|178413.8|178498.4|178408.4|178503.8|178413.8|178498.4|178408.4|4
1724866930000|2024-08-28 17:42:10|178502.9|178412.9|178499.5|178409.5|178505.1|178415.1|178499|178409|11
1724866940000|2024-08-28 17:42:20|178503.8|178413.8|178503.3|178413.3|178503.8|178413.8|178503.3|178413.3|3
1724866950000|2024-08-28 17:42:30|178503.8|178413.8|178504.1|178414.1|178504.1|178414.1|178499|178409|5
1724866970000|2024-08-28 17:42:50|178504.7|178414.7|178506.1|178416.1|178506.3|178416.3|178504.7|178414.7|3
1724866980000|2024-08-28 17:43:00|178506.3|178416.3|178523.8|178433.8|178523.8|178433.8|178500.9|178410.9|7
1724866990000|2024-08-28 17:43:10|178522|178432|178515.2|178425.2|178524|178434|178515.2|178425.2|11
1724867000000|2024-08-28 17:43:20|178513.1|178423.1|178511.4|178421.4|178513.1|178423.1|178511.4|178421.4|5
1724867010000|2024-08-28 17:43:30|178511.1|178421.1|178510.7|178420.7|178511.1|178421.1|178510.7|178420.7|2
1724867020000|2024-08-28 17:43:40|178509.2|178419.2|178507.6|178417.6|178509.2|178419.2|178507.1|178417.1|4
1724867040000|2024-08-28 17:44:00|178507|178417|178494.3|178404.3|178508.5|178418.5|178494.3|178404.3|14
1724867050000|2024-08-28 17:44:10|178494.1|178404.1|178495.9|178405.9|178500.3|178410.3|178494.1|178404.1|4
1724867060000|2024-08-28 17:44:20|178495.5|178405.5|178500.2|178410.2|178500.2|178410.2|178495.4|178405.4|3
1724867070000|2024-08-28 17:44:30|178499.6|178409.6|178502.4|178412.4|178503.1|178413.1|178495.5|178405.5|9
1724867080000|2024-08-28 17:44:40|178501.9|178411.9|178497.2|178407.2|178501.9|178411.9|178497.2|178407.2|2
1724867090000|2024-08-28 17:44:50|178501.9|178411.9|178499.5|178409.5|178501.9|178411.9|178499.5|178409.5|6
1724867100000|2024-08-28 17:45:00|178499.2|178409.2|178498.4|178408.4|178499.2|178409.2|178496.8|178406.8|7
1724867110000|2024-08-28 17:45:10|178498.2|178408.2|178497.9|178407.9|178498.2|178408.2|178497.9|178407.9|2
1724867120000|2024-08-28 17:45:20|178497.7|178407.7|178497.7|178407.7|178497.7|178407.7|178497.7|178407.7|1
1724867130000|2024-08-28 17:45:30|178510.5|178420.5|178510.5|178420.5|178510.5|178420.5|178510.5|178420.5|1
1724867140000|2024-08-28 17:45:40|178510|178420|178512.9|178422.9|178514|178424|178508.3|178418.3|10
1724867150000|2024-08-28 17:45:50|178508.1|178418.1|178512.9|178422.9|178512.9|178422.9|178507.9|178417.9|3
1724867160000|2024-08-28 17:46:00|178484|178394|178491.5|178401.5|178496|178406|178484|178394|7
1724867180000|2024-08-28 17:46:20|178491.7|178401.7|178493.3|178403.3|178497.9|178407.9|178491|178401|9
1724867190000|2024-08-28 17:46:30|178493.7|178403.7|178492.9|178402.9|178493.7|178403.7|178492.6|178402.6|3
1724867200000|2024-08-28 17:46:40|178497.9|178407.9|178497.1|178407.1|178497.9|178407.9|178497.1|178407.1|2
1724867210000|2024-08-28 17:46:50|178497.9|178407.9|178494.2|178404.2|178500|178410|178494.2|178404.2|7
1724867220000|2024-08-28 17:47:00|178493.3|178403.3|178493.6|178403.6|178493.6|178403.6|178493.3|178403.3|2
1724867230000|2024-08-28 17:47:10|178500.4|178410.4|178494.6|178404.6|178500.4|178410.4|178494.6|178404.6|4
1724867250000|2024-08-28 17:47:30|178494.7|178404.7|178494.6|178404.6|178494.7|178404.7|178494.6|178404.6|2
1724867260000|2024-08-28 17:47:40|178511.8|178421.8|178498.6|178408.6|178511.8|178421.8|178498.6|178408.6|3
1724867270000|2024-08-28 17:47:50|178498.4|178408.4|178497|178407|178498.4|178408.4|178497|178407|6
1724867280000|2024-08-28 17:48:00|178496.9|178406.9|178502.4|178412.4|178502.4|178412.4|178496.9|178406.9|2
1724867290000|2024-08-28 17:48:10|178501.6|178411.6|178502.2|178412.2|178506.2|178416.2|178500.2|178410.2|10
1724867300000|2024-08-28 17:48:20|178505.5|178415.5|178506.9|178416.9|178507.1|178417.1|178498.3|178408.3|11
1724867310000|2024-08-28 17:48:30|178507.7|178417.7|178507.7|178417.7|178507.7|178417.7|178507.2|178417.2|3
1724867320000|2024-08-28 17:48:40|178506.7|178416.7|178506.4|178416.4|178506.7|178416.7|178506.1|178416.1|5
1724867330000|2024-08-28 17:48:50|178506.2|178416.2|178504.1|178414.1|178508.4|178418.4|178502.9|178412.9|8
1724867340000|2024-08-28 17:49:00|178503.2|178413.2|178506.8|178416.8|178506.8|178416.8|178502.3|178412.3|6
1724867350000|2024-08-28 17:49:10|178502.3|178412.3|178503.3|178413.3|178507.6|178417.6|178502.3|178412.3|6
1724867360000|2024-08-28 17:49:20|178508.2|178418.2|178509.5|178419.5|178513.2|178423.2|178503.5|178413.5|11
1724867370000|2024-08-28 17:49:30|178513.1|178423.1|178508.8|178418.8|178513.1|178423.1|178508|178418|7
1724867380000|2024-08-28 17:49:40|178508.6|178418.6|178508.3|178418.3|178512|178422|178508.3|178418.3|3
1724867390000|2024-08-28 17:49:50|178507.9|178417.9|178508.3|178418.3|178512.2|178422.2|178507.5|178417.5|7
1724867400000|2024-08-28 17:50:00|178508.1|178418.1|178508.2|178418.2|178508.7|178418.7|178507.6|178417.6|6
1724867410000|2024-08-28 17:50:10|178508|178418|178509|178419|178512.1|178422.1|178507.5|178417.5|8
1724867420000|2024-08-28 17:50:20|178510.3|178420.3|178510.3|178420.3|178512.5|178422.5|178510.3|178420.3|3
1724867430000|2024-08-28 17:50:30|178509.2|178419.2|178508.7|178418.7|178511.1|178421.1|178508.7|178418.7|4
1724867440000|2024-08-28 17:50:40|178509.8|178419.8|178508.4|178418.4|178509.8|178419.8|178508.4|178418.4|4
1724867450000|2024-08-28 17:50:50|178511.1|178421.1|178508.8|178418.8|178511.1|178421.1|178508.8|178418.8|2
1724867460000|2024-08-28 17:51:00|178507.3|178417.3|178508.6|178418.6|178511.7|178421.7|178507.2|178417.2|7
1724867470000|2024-08-28 17:51:10|178509.2|178419.2|178513.4|178423.4|178513.4|178423.4|178509.2|178419.2|4
1724867490000|2024-08-28 17:51:30|178512|178422|178513.6|178423.6|178513.6|178423.6|178511.1|178421.1|6
1724867500000|2024-08-28 17:51:40|178513.4|178423.4|178512.4|178422.4|178513.6|178423.6|178512.4|178422.4|4
1724867510000|2024-08-28 17:51:50|178512.7|178422.7|178513.5|178423.5|178513.5|178423.5|178512.4|178422.4|4
1724867520000|2024-08-28 17:52:00|178512.9|178422.9|178515.2|178425.2|178515.2|178425.2|178512.9|178422.9|5
1724867530000|2024-08-28 17:52:10|178515.8|178425.8|178515.5|178425.5|178515.8|178425.8|178515.4|178425.4|3
1724867540000|2024-08-28 17:52:20|178515.7|178425.7|178513.3|178423.3|178515.7|178425.7|178513.3|178423.3|3
1724867550000|2024-08-28 17:52:30|178511.7|178421.7|178512.9|178422.9|178512.9|178422.9|178511.1|178421.1|7
1724867560000|2024-08-28 17:52:40|178512.2|178422.2|178511.9|178421.9|178512.2|178422.2|178510.6|178420.6|8
1724867570000|2024-08-28 17:52:50|178511.6|178421.6|178511.9|178421.9|178511.9|178421.9|178511.6|178421.6|4
1724867580000|2024-08-28 17:53:00|178514.2|178424.2|178514.4|178424.4|178516|178426|178514.2|178424.2|6
1724867590000|2024-08-28 17:53:10|178514|178424|178516.1|178426.1|178518.5|178428.5|178514|178424|6
1724867600000|2024-08-28 17:53:20|178517.6|178427.6|178514.7|178424.7|178518.3|178428.3|178514.7|178424.7|5
1724867610000|2024-08-28 17:53:30|178515.1|178425.1|178514.6|178424.6|178515.1|178425.1|178514.5|178424.5|4
1724867620000|2024-08-28 17:53:40|178514.9|178424.9|178516.4|178426.4|178516.4|178426.4|178514.8|178424.8|4
1724867630000|2024-08-28 17:53:50|178515|178425|178513.9|178423.9|178515|178425|178513.2|178423.2|9
1724867640000|2024-08-28 17:54:00|178517|178427|178508.9|178418.9|178517|178427|178506.8|178416.8|19
1724867650000|2024-08-28 17:54:10|178510|178420|178515|178425|178515|178425|178510|178420|9
1724867660000|2024-08-28 17:54:20|178511|178421|178511.5|178421.5|178511.5|178421.5|178510.2|178420.2|4
1724867670000|2024-08-28 17:54:30|178512.5|178422.5|178512.6|178422.6|178515.1|178425.1|178512.3|178422.3|13
1724867680000|2024-08-28 17:54:40|178512.4|178422.4|178509.3|178419.3|178512.4|178422.4|178509.2|178419.2|5
1724867690000|2024-08-28 17:54:50|178509.1|178419.1|178509.8|178419.8|178510.1|178420.1|178507.1|178417.1|9
1724867700000|2024-08-28 17:55:00|178509.6|178419.6|178509.3|178419.3|178509.6|178419.6|178506.6|178416.6|8
1724867710000|2024-08-28 17:55:10|178509.1|178419.1|178503.2|178413.2|178509.1|178419.1|178503.2|178413.2|7
1724867720000|2024-08-28 17:55:20|178502|178412|178487.3|178397.3|178502|178412|178487.3|178397.3|16
1724867730000|2024-08-28 17:55:30|178487|178397|178484.9|178394.9|178487|178397|178484.9|178394.9|9
1724867740000|2024-08-28 17:55:40|178486.9|178396.9|178486.8|178396.8|178489.8|178399.8|178485.8|178395.8|9
1724867750000|2024-08-28 17:55:50|178488.8|178398.8|178490.7|178400.7|178493.7|178403.7|178485.4|178395.4|7
1724867760000|2024-08-28 17:56:00|178493.8|178403.8|178486|178396|178495.4|178405.4|178486|178396|9
1724867770000|2024-08-28 17:56:10|178488.2|178398.2|178487.6|178397.6|178488.2|178398.2|178487.6|178397.6|2
1724867780000|2024-08-28 17:56:20|178487.7|178397.7|178490.3|178400.3|178490.3|178400.3|178487.5|178397.5|5
1724867790000|2024-08-28 17:56:30|178492.6|178402.6|178493.2|178403.2|178493.2|178403.2|178492.3|178402.3|5
1724867800000|2024-08-28 17:56:40|178493|178403|178495.9|178405.9|178495.9|178405.9|178492.8|178402.8|4
1724867810000|2024-08-28 17:56:50|178492.9|178402.9|178490.4|178400.4|178492.9|178402.9|178490.4|178400.4|5
1724867820000|2024-08-28 17:57:00|178493.9|178403.9|178498|178408|178498|178408|178493.7|178403.7|8
1724867830000|2024-08-28 17:57:10|178498.7|178408.7|178499.1|178409.1|178499.1|178409.1|178497.6|178407.6|6
1724867840000|2024-08-28 17:57:20|178499.2|178409.2|178500.6|178410.6|178501.7|178411.7|178497.9|178407.9|9
1724867850000|2024-08-28 17:57:30|178500.7|178410.7|178505.5|178415.5|178505.5|178415.5|178500.7|178410.7|9
1724867860000|2024-08-28 17:57:40|178507|178417|178506.2|178416.2|178508.7|178418.7|178506.1|178416.1|9
1724867870000|2024-08-28 17:57:50|178507.5|178417.5|178507.7|178417.7|178507.9|178417.9|178507.5|178417.5|4
1724867880000|2024-08-28 17:58:00|178507.5|178417.5|178510.3|178420.3|178512|178422|178507.5|178417.5|11
1724867890000|2024-08-28 17:58:10|178508.9|178418.9|178512.2|178422.2|178515.2|178425.2|178507.7|178417.7|14
1724867900000|2024-08-28 17:58:20|178512.4|178422.4|178509.3|178419.3|178512.4|178422.4|178509.1|178419.1|6
1724867910000|2024-08-28 17:58:30|178509.5|178419.5|178504.1|178414.1|178509.5|178419.5|178504.1|178414.1|7
1724867920000|2024-08-28 17:58:40|178503.3|178413.3|178505.9|178415.9|178506.9|178416.9|178501.7|178411.7|16
1724867930000|2024-08-28 17:58:50|178506.9|178416.9|178507.5|178417.5|178509.4|178419.4|178506.9|178416.9|8
1724867940000|2024-08-28 17:59:00|178507.3|178417.3|178506.9|178416.9|178509.2|178419.2|178505.8|178415.8|8
1724867950000|2024-08-28 17:59:10|178507.8|178417.8|178506.1|178416.1|178512.2|178422.2|178505.9|178415.9|7
1724867960000|2024-08-28 17:59:20|178506.3|178416.3|178504.6|178414.6|178509.5|178419.5|178504.6|178414.6|9
1724867970000|2024-08-28 17:59:30|178504.3|178414.3|178507.5|178417.5|178508.5|178418.5|178504.3|178414.3|8
1724867980000|2024-08-28 17:59:40|178506.6|178416.6|178508.5|178418.5|178510.1|178420.1|178506.6|178416.6|12
1724867990000|2024-08-28 17:59:50|178508.3|178418.3|178509.9|178419.9|178509.9|178419.9|178507.1|178417.1|7
1724868000000|2024-08-28 18:00:00|178512.1|178422.1|178511.2|178421.2|178512.9|178422.9|178511.2|178421.2|7
1724868010000|2024-08-28 18:00:10|178511.3|178421.3|178506.8|178416.8|178511.3|178421.3|178505.7|178415.7|12
1724868020000|2024-08-28 18:00:20|178506.5|178416.5|178509.3|178419.3|178509.5|178419.5|178506.5|178416.5|5
1724868030000|2024-08-28 18:00:30|178511|178421|178510.2|178420.2|178512.2|178422.2|178510.1|178420.1|6
1724868040000|2024-08-28 18:00:40|178510.3|178420.3|178515.7|178425.7|178515.7|178425.7|178510.3|178420.3|3
1724868050000|2024-08-28 18:00:50|178512.4|178422.4|178555|178465|178555.2|178465.2|178512.4|178422.4|6
1724868060000|2024-08-28 18:01:00|178553.7|178463.7|178543.2|178453.2|178575.9|178485.9|178543.2|178453.2|22
1724868070000|2024-08-28 18:01:10|178541.5|178451.5|178532.8|178442.8|178541.5|178451.5|178529.9|178439.9|10
1724868080000|2024-08-28 18:01:20|178532.7|178442.7|178531.5|178441.5|178532.8|178442.8|178531.5|178441.5|10
1724868090000|2024-08-28 18:01:30|178530.4|178440.4|178517.4|178427.4|178530.4|178440.4|178516.5|178426.5|16
1724868100000|2024-08-28 18:01:40|178518.9|178428.9|178477.8|178387.8|178523|178433|178477.8|178387.8|20
1724868110000|2024-08-28 18:01:50|178476.4|178386.4|178474.7|178384.7|178477.6|178387.6|178470.9|178380.9|11
1724868120000|2024-08-28 18:02:00|178469|178379|178474.4|178384.4|178474.6|178384.6|178469|178379|5
1724868130000|2024-08-28 18:02:10|178474.3|178384.3|178470|178380|178474.3|178384.3|178468.9|178378.9|5
1724868140000|2024-08-28 18:02:20|178471.4|178381.4|178473.1|178383.1|178473.1|178383.1|178471.4|178381.4|3
1724868150000|2024-08-28 18:02:30|178473|178383|178469.5|178379.5|178473|178383|178468|178378|6
1724868160000|2024-08-28 18:02:40|178470.3|178380.3|178468.1|178378.1|178470.3|178380.3|178465|178375|6
1724868170000|2024-08-28 18:02:50|178470.2|178380.2|178472|178382|178472|178382|178469|178379|3
1724868180000|2024-08-28 18:03:00|178470|178380|178469.4|178379.4|178470|178380|178469.4|178379.4|2
1724868200000|2024-08-28 18:03:20|178466.8|178376.8|178469|178379|178469|178379|178466.8|178376.8|3
1724868210000|2024-08-28 18:03:30|178468.3|178378.3|178469.2|178379.2|178469.2|178379.2|178468.3|178378.3|2
1724868220000|2024-08-28 18:03:40|178469.3|178379.3|178471.4|178381.4|178471.4|178381.4|178469.3|178379.3|6
1724868230000|2024-08-28 18:03:50|178471.3|178381.3|178469.8|178379.8|178472.5|178382.5|178466.5|178376.5|10
1724868240000|2024-08-28 18:04:00|178474.4|178384.4|178467.4|178377.4|178474.4|178384.4|178466.9|178376.9|7
1724868250000|2024-08-28 18:04:10|178464.2|178374.2|178459.4|178369.4|178464.2|178374.2|178459.4|178369.4|3
1724868260000|2024-08-28 18:04:20|178459.2|178369.2|178451.9|178361.9|178459.2|178369.2|178451.8|178361.8|3
1724868270000|2024-08-28 18:04:30|178451.7|178361.7|178456.5|178366.5|178457|178367|178451.7|178361.7|5
1724868280000|2024-08-28 18:04:40|178455.6|178365.6|178455.5|178365.5|178455.6|178365.6|178455.4|178365.4|3
1724868290000|2024-08-28 18:04:50|178455.3|178365.3|178458.3|178368.3|178458.3|178368.3|178455.3|178365.3|2
1724868300000|2024-08-28 18:05:00|178453.8|178363.8|178458|178368|178458|178368|178449.1|178359.1|9
1724868310000|2024-08-28 18:05:10|178457.5|178367.5|178456|178366|178457.5|178367.5|178455.6|178365.6|7
1724868320000|2024-08-28 18:05:20|178457|178367|178457.6|178367.6|178457.6|178367.6|178456.1|178366.1|7
1724868330000|2024-08-28 18:05:30|178456.7|178366.7|178424.9|178334.9|178456.7|178366.7|178424.9|178334.9|8
1724868340000|2024-08-28 18:05:40|178424.7|178334.7|178424.5|178334.5|178424.7|178334.7|178423.5|178333.5|3
1724868350000|2024-08-28 18:05:50|178426.7|178336.7|178417.7|178327.7|178426.7|178336.7|178415.5|178325.5|20
1724868360000|2024-08-28 18:06:00|178416.3|178326.3|178394.5|178304.5|178416.3|178326.3|178394.4|178304.4|15
1724868370000|2024-08-28 18:06:10|178394.4|178304.4|178388|178298|178395.1|178305.1|178388|178298|5
1724868380000|2024-08-28 18:06:20|178390.5|178300.5|178387.9|178297.9|178395.6|178305.6|178387.9|178297.9|12
1724868390000|2024-08-28 18:06:30|178387.3|178297.3|178387.3|178297.3|178387.3|178297.3|178386.8|178296.8|3
1724868400000|2024-08-28 18:06:40|178386.2|178296.2|178386.2|178296.2|178386.2|178296.2|178383.8|178293.8|6
1724868410000|2024-08-28 18:06:50|178385.6|178295.6|178389.2|178299.2|178389.4|178299.4|178380.5|178290.5|5
1724868420000|2024-08-28 18:07:00|178389.1|178299.1|178389.1|178299.1|178392.1|178302.1|178389.1|178299.1|3
1724868430000|2024-08-28 18:07:10|178389.2|178299.2|178389.2|178299.2|178389.2|178299.2|178389.2|178299.2|1
1724868440000|2024-08-28 18:07:20|178381.4|178291.4|178386.4|178296.4|178386.4|178296.4|178381.4|178291.4|3
1724868450000|2024-08-28 18:07:30|178386.6|178296.6|178383.6|178293.6|178388.3|178298.3|178381.7|178291.7|8
1724868460000|2024-08-28 18:07:40|178398.6|178308.6|178395.5|178305.5|178399.5|178309.5|178392.8|178302.8|11
1724868470000|2024-08-28 18:07:50|178395.6|178305.6|178394.8|178304.8|178397.4|178307.4|178394.6|178304.6|10
1724868480000|2024-08-28 18:08:00|178395.3|178305.3|178392.1|178302.1|178396.9|178306.9|178392.1|178302.1|7
1724868490000|2024-08-28 18:08:10|178394.1|178304.1|178384.5|178294.5|178398.1|178308.1|178384.5|178294.5|14
1724868500000|2024-08-28 18:08:20|178390.3|178300.3|178389.7|178299.7|178390.3|178300.3|178383.2|178293.2|8
1724868510000|2024-08-28 18:08:30|178389.8|178299.8|178390.2|178300.2|178390.2|178300.2|178379.7|178289.7|4
1724868520000|2024-08-28 18:08:40|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|1
1724868530000|2024-08-28 18:08:50|178386.8|178296.8|178386.8|178296.8|178386.8|178296.8|178386.8|178296.8|1
1724868540000|2024-08-28 18:09:00|178391.2|178301.2|178389.2|178299.2|178391.2|178301.2|178385.5|178295.5|4
1724868550000|2024-08-28 18:09:10|178389.9|178299.9|178387.1|178297.1|178389.9|178299.9|178387.1|178297.1|2
1724868560000|2024-08-28 18:09:20|178383.8|178293.8|178383.1|178293.1|178384.5|178294.5|178378.7|178288.7|10
1724868570000|2024-08-28 18:09:30|178383.2|178293.2|178383.4|178293.4|178383.4|178293.4|178383.2|178293.2|2
1724868580000|2024-08-28 18:09:40|178378.7|178288.7|178378.3|178288.3|178380.9|178290.9|178375.9|178285.9|12
1724868590000|2024-08-28 18:09:50|178379.9|178289.9|178380.8|178290.8|178386.7|178296.7|178379.9|178289.9|9
1724868600000|2024-08-28 18:10:00|178384|178294|178381.9|178291.9|178384.1|178294.1|178381.9|178291.9|7
1724868610000|2024-08-28 18:10:10|178383.7|178293.7|178382.7|178292.7|178383.7|178293.7|178382.7|178292.7|2
1724868620000|2024-08-28 18:10:20|178375.8|178285.8|178373.5|178283.5|178376|178286|178373.5|178283.5|5
1724868630000|2024-08-28 18:10:30|178372.3|178282.3|178370.7|178280.7|178372.3|178282.3|178370.4|178280.4|4
1724868640000|2024-08-28 18:10:40|178383.2|178293.2|178378.4|178288.4|178383.2|178293.2|178378.2|178288.2|3
1724868650000|2024-08-28 18:10:50|178378.5|178288.5|178378.5|178288.5|178378.5|178288.5|178378.5|178288.5|1
1724868660000|2024-08-28 18:11:00|178380.5|178290.5|178445.5|178355.5|178446.4|178356.4|178380.5|178290.5|6
1724868670000|2024-08-28 18:11:10|178443.1|178353.1|178448.4|178358.4|178449.8|178359.8|178440.9|178350.9|9
1724868680000|2024-08-28 18:11:20|178451.2|178361.2|178451|178361|178451.2|178361.2|178448.7|178358.7|5
1724868690000|2024-08-28 18:11:30|178450.9|178360.9|178448.8|178358.8|178450.9|178360.9|178448.5|178358.5|4
1724868700000|2024-08-28 18:11:40|178448.7|178358.7|178448.7|178358.7|178448.7|178358.7|178448.7|178358.7|1
1724868710000|2024-08-28 18:11:50|178449.9|178359.9|178448.4|178358.4|178454.2|178364.2|178448.4|178358.4|3
1724868720000|2024-08-28 18:12:00|178447|178357|178443.1|178353.1|178448.2|178358.2|178443.1|178353.1|12
1724868730000|2024-08-28 18:12:10|178440.9|178350.9|178436.4|178346.4|178440.9|178350.9|178436.4|178346.4|2
1724868740000|2024-08-28 18:12:20|178432.3|178342.3|178430.7|178340.7|178433.4|178343.4|178424.2|178334.2|13
1724868750000|2024-08-28 18:12:30|178432.6|178342.6|178423.1|178333.1|178432.6|178342.6|178423.1|178333.1|8
1724868760000|2024-08-28 18:12:40|178421|178331|178422.3|178332.3|178424.9|178334.9|178421|178331|4
1724868770000|2024-08-28 18:12:50|178424.4|178334.4|178441.5|178351.5|178441.5|178351.5|178424.4|178334.4|10
1724868780000|2024-08-28 18:13:00|178439|178349|178437.1|178347.1|178440.5|178350.5|178437.1|178347.1|7
1724868790000|2024-08-28 18:13:10|178439.3|178349.3|178440.8|178350.8|178443.3|178353.3|178438.8|178348.8|11
1724868800000|2024-08-28 18:13:20|178439.5|178349.5|178439.6|178349.6|178440.9|178350.9|178439.5|178349.5|5
1724868810000|2024-08-28 18:13:30|178438.4|178348.4|178421.9|178331.9|178438.6|178348.6|178421.9|178331.9|5
1724868820000|2024-08-28 18:13:40|178420.4|178330.4|178393|178303|178420.4|178330.4|178391.2|178301.2|12
1724868830000|2024-08-28 18:13:50|178391|178301|178391.8|178301.8|178391.8|178301.8|178389.7|178299.7|4
1724868840000|2024-08-28 18:14:00|178387.7|178297.7|178391.5|178301.5|178392|178302|178387.7|178297.7|3
1724868850000|2024-08-28 18:14:10|178390.9|178300.9|178387.1|178297.1|178390.9|178300.9|178387.1|178297.1|5
1724868860000|2024-08-28 18:14:20|178389.1|178299.1|178404.3|178314.3|178404.3|178314.3|178389.1|178299.1|7
1724868870000|2024-08-28 18:14:30|178411.2|178321.2|178412.7|178322.7|178412.8|178322.8|178410.7|178320.7|6
1724868880000|2024-08-28 18:14:40|178412.2|178322.2|178428.6|178338.6|178428.6|178338.6|178411.4|178321.4|13
1724868890000|2024-08-28 18:14:50|178429.8|178339.8|178429.8|178339.8|178429.8|178339.8|178424.4|178334.4|13
1724868900000|2024-08-28 18:15:00|178427.6|178337.6|178443.6|178353.6|178443.6|178353.6|178427.6|178337.6|8
1724868910000|2024-08-28 18:15:10|178443|178353|178443.2|178353.2|178443.6|178353.6|178443|178353|3
1724868920000|2024-08-28 18:15:20|178440.7|178350.7|178443.1|178353.1|178443.9|178353.9|178440.7|178350.7|3
1724868930000|2024-08-28 18:15:30|178445.5|178355.5|178444.4|178354.4|178447.8|178357.8|178444.4|178354.4|6
1724868940000|2024-08-28 18:15:40|178444.2|178354.2|178440.2|178350.2|178444.2|178354.2|178440.2|178350.2|8
1724868950000|2024-08-28 18:15:50|178438|178348|178443.3|178353.3|178443.3|178353.3|178437.9|178347.9|5
1724868960000|2024-08-28 18:16:00|178445.5|178355.5|178442.4|178352.4|178445.5|178355.5|178442.4|178352.4|3
1724868980000|2024-08-28 18:16:20|178443.1|178353.1|178442.1|178352.1|178444.6|178354.6|178441.8|178351.8|11
1724868990000|2024-08-28 18:16:30|178442.2|178352.2|178440.6|178350.6|178442.2|178352.2|178440.6|178350.6|2
1724869000000|2024-08-28 18:16:40|178443.4|178353.4|178440.2|178350.2|178443.4|178353.4|178437.7|178347.7|6
1724869010000|2024-08-28 18:16:50|178440.8|178350.8|178438.9|178348.9|178443.4|178353.4|178438.9|178348.9|5
1724869020000|2024-08-28 18:17:00|178439.1|178349.1|178437.4|178347.4|178439.1|178349.1|178437.2|178347.2|3
1724869030000|2024-08-28 18:17:10|178438.1|178348.1|178436.9|178346.9|178440.5|178350.5|178436.7|178346.7|7
1724869040000|2024-08-28 18:17:20|178441|178351|178440.8|178350.8|178441|178351|178440.8|178350.8|3
1724869050000|2024-08-28 18:17:30|178438.9|178348.9|178441.4|178351.4|178441.4|178351.4|178438.9|178348.9|6
1724869060000|2024-08-28 18:17:40|178439.3|178349.3|178437.7|178347.7|178439.3|178349.3|178437.7|178347.7|2
1724869080000|2024-08-28 18:18:00|178437|178347|178432.7|178342.7|178438.4|178348.4|178432.7|178342.7|5
1724869100000|2024-08-28 18:18:20|178431.9|178341.9|178430.6|178340.6|178431.9|178341.9|178430.6|178340.6|4
1724869110000|2024-08-28 18:18:30|178431.3|178341.3|178433.6|178343.6|178436|178346|178431.3|178341.3|8
1724869120000|2024-08-28 18:18:40|178429.2|178339.2|178429.5|178339.5|178431.6|178341.6|178429.2|178339.2|7
1724869130000|2024-08-28 18:18:50|178427.7|178337.7|178408.3|178318.3|178427.7|178337.7|178408.2|178318.2|11
1724869140000|2024-08-28 18:19:00|178407.2|178317.2|178404.4|178314.4|178407.2|178317.2|178404.4|178314.4|2
1724869150000|2024-08-28 18:19:10|178405.9|178315.9|178407.3|178317.3|178408.3|178318.3|178405.9|178315.9|9
1724869160000|2024-08-28 18:19:20|178407.9|178317.9|178410.3|178320.3|178410.3|178320.3|178407.9|178317.9|3
1724869170000|2024-08-28 18:19:30|178410.4|178320.4|178414.5|178324.5|178414.5|178324.5|178410.4|178320.4|4
1724869180000|2024-08-28 18:19:40|178412|178322|178409.2|178319.2|178412|178322|178409|178319|7
1724869190000|2024-08-28 18:19:50|178409.3|178319.3|178409.3|178319.3|178409.3|178319.3|178409.3|178319.3|1
1724869200000|2024-08-28 18:20:00|178409.2|178319.2|178409.2|178319.2|178409.2|178319.2|178409.2|178319.2|1
1724869210000|2024-08-28 18:20:10|178410.5|178320.5|178407.6|178317.6|178410.5|178320.5|178407.6|178317.6|5
1724869230000|2024-08-28 18:20:30|178409.3|178319.3|178410.4|178320.4|178410.5|178320.5|178409.3|178319.3|5
1724869240000|2024-08-28 18:20:40|178412.4|178322.4|178415.3|178325.3|178415.3|178325.3|178412|178322|3
1724869250000|2024-08-28 18:20:50|178413.7|178323.7|178413.7|178323.7|178413.7|178323.7|178413.7|178323.7|1
1724869260000|2024-08-28 18:21:00|178413.2|178323.2|178405.4|178315.4|178413.7|178323.7|178405.4|178315.4|10
1724869270000|2024-08-28 18:21:10|178408|178318|178407.4|178317.4|178408|178318|178407.4|178317.4|2
1724869280000|2024-08-28 18:21:20|178404.3|178314.3|178405.4|178315.4|178405.8|178315.8|178404.3|178314.3|4
1724869290000|2024-08-28 18:21:30|178404.3|178314.3|178401.3|178311.3|178404.3|178314.3|178398.8|178308.8|9
1724869300000|2024-08-28 18:21:40|178401.5|178311.5|178403.9|178313.9|178404.2|178314.2|178398.3|178308.3|10
1724869310000|2024-08-28 18:21:50|178405.6|178315.6|178405.5|178315.5|178405.6|178315.6|178403.2|178313.2|4
1724869320000|2024-08-28 18:22:00|178406.5|178316.5|178412.9|178322.9|178412.9|178322.9|178406|178316|6
1724869330000|2024-08-28 18:22:10|178412.7|178322.7|178409.4|178319.4|178412.7|178322.7|178409.4|178319.4|8
1724869340000|2024-08-28 18:22:20|178408.9|178318.9|178407.5|178317.5|178408.9|178318.9|178407.5|178317.5|2
1724869350000|2024-08-28 18:22:30|178407.4|178317.4|178405.6|178315.6|178407.4|178317.4|178405.6|178315.6|6
1724869360000|2024-08-28 18:22:40|178405.5|178315.5|178400.5|178310.5|178406.1|178316.1|178400.5|178310.5|5
1724869370000|2024-08-28 18:22:50|178399.4|178309.4|178398.7|178308.7|178399.4|178309.4|178398.7|178308.7|2
1724869380000|2024-08-28 18:23:00|178399.3|178309.3|178399.3|178309.3|178399.3|178309.3|178399.3|178309.3|1
1724869390000|2024-08-28 18:23:10|178405|178315|178405|178315|178405|178315|178405|178315|1
1724869410000|2024-08-28 18:23:30|178404.5|178314.5|178401.3|178311.3|178404.5|178314.5|178401.3|178311.3|3
1724869420000|2024-08-28 18:23:40|178400.1|178310.1|178405.4|178315.4|178405.4|178315.4|178400.1|178310.1|5
1724869430000|2024-08-28 18:23:50|178407.4|178317.4|178404.4|178314.4|178409.2|178319.2|178404.4|178314.4|10
1724869440000|2024-08-28 18:24:00|178404.5|178314.5|178404.5|178314.5|178404.5|178314.5|178404.5|178314.5|1
1724869450000|2024-08-28 18:24:10|178403.6|178313.6|178403.4|178313.4|178403.6|178313.6|178403.4|178313.4|2
1724869460000|2024-08-28 18:24:20|178403.7|178313.7|178405.4|178315.4|178405.4|178315.4|178403.7|178313.7|2
1724869470000|2024-08-28 18:24:30|178402.7|178312.7|178409|178319|178409.2|178319.2|178402.7|178312.7|8
1724869480000|2024-08-28 18:24:40|178408|178318|178406.2|178316.2|178408.7|178318.7|178404|178314|6
1724869490000|2024-08-28 18:24:50|178405.7|178315.7|178405.7|178315.7|178405.7|178315.7|178403.5|178313.5|3
1724869500000|2024-08-28 18:25:00|178406.2|178316.2|178408.7|178318.7|178409.2|178319.2|178406.2|178316.2|4
1724869510000|2024-08-28 18:25:10|178409.6|178319.6|178407.1|178317.1|178409.6|178319.6|178407.1|178317.1|3
1724869520000|2024-08-28 18:25:20|178407.5|178317.5|178407.6|178317.6|178410.1|178320.1|178407.1|178317.1|10
1724869530000|2024-08-28 18:25:30|178407.5|178317.5|178407.6|178317.6|178407.6|178317.6|178407.5|178317.5|2
1724869540000|2024-08-28 18:25:40|178409.4|178319.4|178405.6|178315.6|178409.4|178319.4|178405.2|178315.2|7
1724869550000|2024-08-28 18:25:50|178405.7|178315.7|178405.7|178315.7|178405.7|178315.7|178405.7|178315.7|1
1724869560000|2024-08-28 18:26:00|178406.5|178316.5|178407.5|178317.5|178407.9|178317.9|178406.5|178316.5|7
1724869570000|2024-08-28 18:26:10|178407.4|178317.4|178407.2|178317.2|178411.1|178321.1|178404.9|178314.9|14
1724869580000|2024-08-28 18:26:20|178409.3|178319.3|178407.1|178317.1|178409.3|178319.3|178407.1|178317.1|3
1724869590000|2024-08-28 18:26:30|178409.1|178319.1|178407.1|178317.1|178409.3|178319.3|178407.1|178317.1|3
1724869600000|2024-08-28 18:26:40|178409.3|178319.3|178407.8|178317.8|178410.8|178320.8|178407.8|178317.8|3
1724869610000|2024-08-28 18:26:50|178407.6|178317.6|178411.8|178321.8|178411.8|178321.8|178407.6|178317.6|2
1724869620000|2024-08-28 18:27:00|178413.7|178323.7|178411.9|178321.9|178414.1|178324.1|178411.9|178321.9|3
1724869630000|2024-08-28 18:27:10|178414.3|178324.3|178411.8|178321.8|178414.3|178324.3|178411.8|178321.8|3
1724869640000|2024-08-28 18:27:20|178411|178321|178414.2|178324.2|178416.6|178326.6|178411|178321|8
1724869650000|2024-08-28 18:27:30|178411.4|178321.4|178412.3|178322.3|178412.9|178322.9|178410.3|178320.3|8
1724869660000|2024-08-28 18:27:40|178412.4|178322.4|178414.7|178324.7|178414.7|178324.7|178412.4|178322.4|4
1724869680000|2024-08-28 18:28:00|178417.4|178327.4|178421|178331|178421.1|178331.1|178417.4|178327.4|10
1724869690000|2024-08-28 18:28:10|178424.4|178334.4|178423.9|178333.9|178424.4|178334.4|178422.3|178332.3|3
1724869700000|2024-08-28 18:28:20|178425.6|178335.6|178424.6|178334.6|178425.6|178335.6|178423.6|178333.6|5
1724869720000|2024-08-28 18:28:40|178425.4|178335.4|178430.5|178340.5|178430.5|178340.5|178425.4|178335.4|2
1724869730000|2024-08-28 18:28:50|178428.1|178338.1|178444.4|178354.4|178446|178356|178428.1|178338.1|4
1724869740000|2024-08-28 18:29:00|178445.9|178355.9|178451.1|178361.1|178452.2|178362.2|178445.9|178355.9|10
1724869750000|2024-08-28 18:29:10|178451|178361|178451.9|178361.9|178451.9|178361.9|178447.3|178357.3|5
1724869760000|2024-08-28 18:29:20|178453.3|178363.3|178450.9|178360.9|178455.5|178365.5|178450.9|178360.9|9
1724869770000|2024-08-28 18:29:30|178452.4|178362.4|178452.4|178362.4|178452.4|178362.4|178452.4|178362.4|1
1724869790000|2024-08-28 18:29:50|178454.9|178364.9|178454.9|178364.9|178454.9|178364.9|178454.9|178364.9|1
1724869800000|2024-08-28 18:30:00|178454.1|178364.1|178454.1|178364.1|178454.1|178364.1|178454.1|178364.1|1
1724869810000|2024-08-28 18:30:10|178457|178367|178451|178361|178457|178367|178451|178361|4
1724869820000|2024-08-28 18:30:20|178450.9|178360.9|178450.9|178360.9|178450.9|178360.9|178450.9|178360.9|1
1724869830000|2024-08-28 18:30:30|178453.3|178363.3|178450.9|178360.9|178453.3|178363.3|178450.9|178360.9|2
1724869840000|2024-08-28 18:30:40|178453.3|178363.3|178453.8|178363.8|178457.1|178367.1|178453.3|178363.3|7
1724869850000|2024-08-28 18:30:50|178453.6|178363.6|178461.4|178371.4|178462.1|178372.1|178450.3|178360.3|9
1724869860000|2024-08-28 18:31:00|178460.5|178370.5|178458.1|178368.1|178462|178372|178458.1|178368.1|7
1724869880000|2024-08-28 18:31:20|178459.1|178369.1|178468.5|178378.5|178468.5|178378.5|178458.8|178368.8|10
1724869890000|2024-08-28 18:31:30|178469.9|178379.9|178474.4|178384.4|178474.4|178384.4|178469.7|178379.7|4
1724869900000|2024-08-28 18:31:40|178474.2|178384.2|178474.2|178384.2|178474.2|178384.2|178474.2|178384.2|1
1724869910000|2024-08-28 18:31:50|178472.4|178382.4|178472.4|178382.4|178472.4|178382.4|178472.4|178382.4|1
1724869920000|2024-08-28 18:32:00|178471.3|178381.3|178471.5|178381.5|178471.5|178381.5|178471.3|178381.3|3
1724869940000|2024-08-28 18:32:20|178473.8|178383.8|178473.7|178383.7|178473.8|178383.8|178473.7|178383.7|2
1724869950000|2024-08-28 18:32:30|178475.6|178385.6|178475.3|178385.3|178480.2|178390.2|178473.8|178383.8|15
1724869960000|2024-08-28 18:32:40|178475.4|178385.4|178474.3|178384.3|178475.4|178385.4|178473.1|178383.1|5
1724869970000|2024-08-28 18:32:50|178478.1|178388.1|178476.2|178386.2|178478.1|178388.1|178476.2|178386.2|6
1724869980000|2024-08-28 18:33:00|178474.1|178384.1|178474|178384|178474.1|178384.1|178474|178384|2
1724869990000|2024-08-28 18:33:10|178472.9|178382.9|178472.2|178382.2|178472.9|178382.9|178471.6|178381.6|8
1724870000000|2024-08-28 18:33:20|178473|178383|178472.3|178382.3|178473|178383|178467.4|178377.4|5
1724870030000|2024-08-28 18:33:50|178473.9|178383.9|178478|178388|178482.8|178392.8|178473.5|178383.5|11
1724870040000|2024-08-28 18:34:00|178479.1|178389.1|178479|178389|178480.9|178390.9|178479|178389|3
1724870050000|2024-08-28 18:34:10|178478.8|178388.8|178477.6|178387.6|178479|178389|178477.6|178387.6|4
1724870070000|2024-08-28 18:34:30|178479.4|178389.4|178479.4|178389.4|178479.4|178389.4|178479.4|178389.4|1
1724870080000|2024-08-28 18:34:40|178482.3|178392.3|178482.1|178392.1|178483.9|178393.9|178482.1|178392.1|3
1724870090000|2024-08-28 18:34:50|178484.7|178394.7|178481.8|178391.8|178484.7|178394.7|178481.8|178391.8|5
1724870100000|2024-08-28 18:35:00|178478.7|178388.7|178478.7|178388.7|178478.7|178388.7|178478.7|178388.7|1
1724870110000|2024-08-28 18:35:10|178477.6|178387.6|178478.6|178388.6|178479.2|178389.2|178477.4|178387.4|4
1724870140000|2024-08-28 18:35:40|178476.8|178386.8|178479.1|178389.1|178479.1|178389.1|178476.8|178386.8|3
1724870150000|2024-08-28 18:35:50|178479.3|178389.3|178479.3|178389.3|178479.3|178389.3|178479.3|178389.3|1
1724870160000|2024-08-28 18:36:00|178478.8|178388.8|178480.3|178390.3|178480.3|178390.3|178478.8|178388.8|4
1724870170000|2024-08-28 18:36:10|178479.2|178389.2|178479.2|178389.2|178479.2|178389.2|178479.2|178389.2|1
1724870180000|2024-08-28 18:36:20|178477.4|178387.4|178476.2|178386.2|178477.4|178387.4|178476.2|178386.2|3
1724870190000|2024-08-28 18:36:30|178475|178385|178469.9|178379.9|178475.1|178385.1|178469.8|178379.8|9
1724870210000|2024-08-28 18:36:50|178468.9|178378.9|178470.6|178380.6|178470.6|178380.6|178468.9|178378.9|3
1724870220000|2024-08-28 18:37:00|178470.9|178380.9|178470.9|178380.9|178470.9|178380.9|178470.9|178380.9|1
1724870230000|2024-08-28 18:37:10|178471.8|178381.8|178473.5|178383.5|178474|178384|178471.6|178381.6|9
1724870240000|2024-08-28 18:37:20|178474.1|178384.1|178474.1|178384.1|178474.1|178384.1|178474.1|178384.1|1
1724870250000|2024-08-28 18:37:30|178473.9|178383.9|178470.7|178380.7|178473.9|178383.9|178470.7|178380.7|5
1724870260000|2024-08-28 18:37:40|178468.4|178378.4|178464|178374|178468.4|178378.4|178463.4|178373.4|10
1724870270000|2024-08-28 18:37:50|178464.8|178374.8|178464.7|178374.7|178465|178375|178464.7|178374.7|4
1724870290000|2024-08-28 18:38:10|178462|178372|178485.9|178395.9|178486.9|178396.9|178462|178372|10
1724870300000|2024-08-28 18:38:20|178483.9|178393.9|178492.9|178402.9|178493.1|178403.1|178480.5|178390.5|9
1724870310000|2024-08-28 18:38:30|178493|178403|178489.9|178399.9|178496.6|178406.6|178489.9|178399.9|14
1724870320000|2024-08-28 18:38:40|178489.8|178399.8|178489.8|178399.8|178489.8|178399.8|178489.8|178399.8|1
1724870330000|2024-08-28 18:38:50|178489.7|178399.7|178486.1|178396.1|178489.7|178399.7|178486.1|178396.1|9
1724870340000|2024-08-28 18:39:00|178485.1|178395.1|178485|178395|178485.1|178395.1|178485|178395|2
1724870350000|2024-08-28 18:39:10|178486|178396|178486|178396|178486|178396|178486|178396|1
1724870360000|2024-08-28 18:39:20|178489.7|178399.7|178487|178397|178489.7|178399.7|178484.1|178394.1|7
1724870370000|2024-08-28 18:39:30|178484.1|178394.1|178484|178394|178487|178397|178484|178394|3
1724870380000|2024-08-28 18:39:40|178483|178393|178482|178392|178483|178393|178481|178391|9
1724870390000|2024-08-28 18:39:50|178480.2|178390.2|178480.2|178390.2|178480.2|178390.2|178480.2|178390.2|1
1724870400000|2024-08-28 18:40:00|178482|178392|178481.5|178391.5|178482|178392|178481.5|178391.5|2
1724870420000|2024-08-28 18:40:20|178479.4|178389.4|178479.4|178389.4|178479.4|178389.4|178479.4|178389.4|1
1724870430000|2024-08-28 18:40:30|178478.8|178388.8|178478.8|178388.8|178478.8|178388.8|178478.8|178388.8|1
1724870440000|2024-08-28 18:40:40|178479.9|178389.9|178477.1|178387.1|178480|178390|178477.1|178387.1|4
1724870450000|2024-08-28 18:40:50|178478.5|178388.5|178480.2|178390.2|178480.2|178390.2|178478|178388|3
1724870460000|2024-08-28 18:41:00|178477.7|178387.7|178474.1|178384.1|178477.7|178387.7|178473.8|178383.8|4
1724870480000|2024-08-28 18:41:20|178474.8|178384.8|178477|178387|178477|178387|178474.8|178384.8|3
1724870490000|2024-08-28 18:41:30|178475.2|178385.2|178473.9|178383.9|178475.2|178385.2|178472|178382|5
1724870500000|2024-08-28 18:41:40|178475.3|178385.3|178482|178392|178482.3|178392.3|178475.3|178385.3|7
1724870510000|2024-08-28 18:41:50|178482.2|178392.2|178481.3|178391.3|178487.8|178397.8|178481.3|178391.3|9
1724870520000|2024-08-28 18:42:00|178481.1|178391.1|178486.3|178396.3|178486.3|178396.3|178479.3|178389.3|4
1724870530000|2024-08-28 18:42:10|178485.7|178395.7|178483.5|178393.5|178485.7|178395.7|178483.5|178393.5|2
1724870550000|2024-08-28 18:42:30|178484.5|178394.5|178487|178397|178487|178397|178482.2|178392.2|9
1724870560000|2024-08-28 18:42:40|178487.2|178397.2|178487.2|178397.2|178487.2|178397.2|178482.9|178392.9|3
1724870570000|2024-08-28 18:42:50|178486.3|178396.3|178483.1|178393.1|178486.3|178396.3|178483.1|178393.1|2
1724870580000|2024-08-28 18:43:00|178484.1|178394.1|178486.7|178396.7|178486.9|178396.9|178484.1|178394.1|5
1724870590000|2024-08-28 18:43:10|178488.1|178398.1|178496.8|178406.8|178496.8|178406.8|178488.1|178398.1|9
1724870600000|2024-08-28 18:43:20|178498.2|178408.2|178498.4|178408.4|178500.6|178410.6|178498.2|178408.2|3
1724870610000|2024-08-28 18:43:30|178497.8|178407.8|178497.8|178407.8|178497.8|178407.8|178497.8|178407.8|1
1724870620000|2024-08-28 18:43:40|178498.1|178408.1|178501.4|178411.4|178501.4|178411.4|178496.7|178406.7|4
1724870630000|2024-08-28 18:43:50|178502.1|178412.1|178502.1|178412.1|178502.1|178412.1|178502.1|178412.1|1
1724870640000|2024-08-28 18:44:00|178502.2|178412.2|178504.3|178414.3|178506.1|178416.1|178502.2|178412.2|6
1724870650000|2024-08-28 18:44:10|178504.2|178414.2|178503.5|178413.5|178504.2|178414.2|178503.5|178413.5|2
1724870660000|2024-08-28 18:44:20|178501.8|178411.8|178498.4|178408.4|178501.8|178411.8|178498.4|178408.4|3
1724870670000|2024-08-28 18:44:30|178496.3|178406.3|178498.6|178408.6|178498.6|178408.6|178496.3|178406.3|4
1724870680000|2024-08-28 18:44:40|178496.5|178406.5|178502.1|178412.1|178502.4|178412.4|178496.5|178406.5|6
1724870690000|2024-08-28 18:44:50|178502.2|178412.2|178511.7|178421.7|178511.7|178421.7|178502.2|178412.2|6
1724870700000|2024-08-28 18:45:00|178512.1|178422.1|178512.1|178422.1|178512.1|178422.1|178512.1|178422.1|1
1724870710000|2024-08-28 18:45:10|178513.5|178423.5|178513.3|178423.3|178514.1|178424.1|178513|178423|4
1724870720000|2024-08-28 18:45:20|178513.2|178423.2|178518.9|178428.9|178518.9|178428.9|178513.2|178423.2|4
1724870740000|2024-08-28 18:45:40|178517.9|178427.9|178521.8|178431.8|178521.8|178431.8|178517.9|178427.9|10
1724870750000|2024-08-28 18:45:50|178522|178432|178525.2|178435.2|178525.2|178435.2|178522|178432|2
1724870760000|2024-08-28 18:46:00|178522.3|178432.3|178524.2|178434.2|178525.2|178435.2|178522.3|178432.3|5
1724870770000|2024-08-28 18:46:10|178524|178434|178517.6|178427.6|178524|178434|178517.4|178427.4|9
1724870780000|2024-08-28 18:46:20|178519.1|178429.1|178521.1|178431.1|178523.1|178433.1|178519.1|178429.1|6
1724870790000|2024-08-28 18:46:30|178519.8|178429.8|178521.9|178431.9|178521.9|178431.9|178519.8|178429.8|2
1724870800000|2024-08-28 18:46:40|178526.6|178436.6|178525|178435|178526.7|178436.7|178525|178435|3
1724870810000|2024-08-28 18:46:50|178524.9|178434.9|178524.9|178434.9|178524.9|178434.9|178524.9|178434.9|1
1724870820000|2024-08-28 18:47:00|178526.5|178436.5|178522.8|178432.8|178526.5|178436.5|178522.8|178432.8|2
1724870830000|2024-08-28 18:47:10|178521.9|178431.9|178521|178431|178522.4|178432.4|178521|178431|5
1724870840000|2024-08-28 18:47:20|178522.1|178432.1|178523.6|178433.6|178524.9|178434.9|178522.1|178432.1|7
1724870850000|2024-08-28 18:47:30|178526.1|178436.1|178524.1|178434.1|178529.1|178439.1|178523.9|178433.9|12
1724870860000|2024-08-28 18:47:40|178524|178434|178522.8|178432.8|178524|178434|178522.8|178432.8|3
1724870870000|2024-08-28 18:47:50|178521.4|178431.4|178523.1|178433.1|178525.3|178435.3|178521.3|178431.3|6
1724870880000|2024-08-28 18:48:00|178522.9|178432.9|178519.4|178429.4|178522.9|178432.9|178519.3|178429.3|8
1724870890000|2024-08-28 18:48:10|178519.5|178429.5|178519.7|178429.7|178519.7|178429.7|178519.5|178429.5|2
1724870900000|2024-08-28 18:48:20|178518.6|178428.6|178538.9|178448.9|178540.3|178450.3|178515.3|178425.3|7
1724870910000|2024-08-28 18:48:30|178540.9|178450.9|178543.9|178453.9|178543.9|178453.9|178540.9|178450.9|7
1724870920000|2024-08-28 18:48:40|178544.9|178454.9|178543.2|178453.2|178544.9|178454.9|178543.2|178453.2|2
1724870930000|2024-08-28 18:48:50|178543|178453|178544.3|178454.3|178546.3|178456.3|178541.8|178451.8|13
1724870940000|2024-08-28 18:49:00|178552.8|178462.8|178549.6|178459.6|178552.8|178462.8|178549.4|178459.4|7
1724870950000|2024-08-28 18:49:10|178548.9|178458.9|178549.8|178459.8|178552.2|178462.2|178548.9|178458.9|9
1724870960000|2024-08-28 18:49:20|178549.2|178459.2|178549.7|178459.7|178550.8|178460.8|178549|178459|7
1724870970000|2024-08-28 18:49:30|178550|178460|178544.5|178454.5|178550|178460|178544.5|178454.5|8
1724870980000|2024-08-28 18:49:40|178544.2|178454.2|178540.1|178450.1|178544.2|178454.2|178540.1|178450.1|6
1724870990000|2024-08-28 18:49:50|178539.9|178449.9|178538.6|178448.6|178539.9|178449.9|178538.6|178448.6|6
1724871000000|2024-08-28 18:50:00|178538.4|178448.4|178536.5|178446.5|178538.4|178448.4|178536.5|178446.5|6
1724871010000|2024-08-28 18:50:10|178532.4|178442.4|178535.9|178445.9|178543.1|178453.1|178532.4|178442.4|9
1724871020000|2024-08-28 18:50:20|178538.1|178448.1|178536|178446|178538.1|178448.1|178536|178446|3
1724871030000|2024-08-28 18:50:30|178547.4|178457.4|178543.2|178453.2|178547.4|178457.4|178543.2|178453.2|5
1724871040000|2024-08-28 18:50:40|178541|178451|178542.1|178452.1|178546.1|178456.1|178541|178451|10
1724871050000|2024-08-28 18:50:50|178538.5|178448.5|178532.6|178442.6|178538.5|178448.5|178527|178437|15
1724871060000|2024-08-28 18:51:00|178532.4|178442.4|178526.5|178436.5|178532.4|178442.4|178524.8|178434.8|12
1724871070000|2024-08-28 18:51:10|178528.2|178438.2|178532.7|178442.7|178532.7|178442.7|178527.9|178437.9|5
1724871080000|2024-08-28 18:51:20|178529.3|178439.3|178532.3|178442.3|178536.7|178446.7|178526.4|178436.4|13
1724871090000|2024-08-28 18:51:30|178532.2|178442.2|178527.7|178437.7|178532.2|178442.2|178527.7|178437.7|6
1724871110000|2024-08-28 18:51:50|178529.4|178439.4|178535.1|178445.1|178538.1|178448.1|178529.4|178439.4|6
1724871120000|2024-08-28 18:52:00|178535.5|178445.5|178507.4|178417.4|178535.5|178445.5|178507.4|178417.4|6
1724871130000|2024-08-28 18:52:10|178514.9|178424.9|178510.9|178420.9|178514.9|178424.9|178509.6|178419.6|14
1724871140000|2024-08-28 18:52:20|178513.5|178423.5|178510.6|178420.6|178513.5|178423.5|178510.1|178420.1|3
1724871150000|2024-08-28 18:52:30|178509.7|178419.7|178509.6|178419.6|178511.2|178421.2|178509.1|178419.1|7
1724871160000|2024-08-28 18:52:40|178509.4|178419.4|178509.1|178419.1|178509.4|178419.4|178509.1|178419.1|2
1724871170000|2024-08-28 18:52:50|178508.1|178418.1|178514.4|178424.4|178514.4|178424.4|178506.8|178416.8|7
1724871180000|2024-08-28 18:53:00|178513.7|178423.7|178511.7|178421.7|178517.3|178427.3|178511.7|178421.7|7
1724871190000|2024-08-28 18:53:10|178511|178421|178508.3|178418.3|178511.7|178421.7|178507.4|178417.4|4
1724871200000|2024-08-28 18:53:20|178508.9|178418.9|178507.4|178417.4|178508.9|178418.9|178507.4|178417.4|2
1724871210000|2024-08-28 18:53:30|178504|178414|178502|178412|178504|178414|178502|178412|2
1724871220000|2024-08-28 18:53:40|178500.7|178410.7|178500.7|178410.7|178500.7|178410.7|178500.7|178410.7|1
1724871230000|2024-08-28 18:53:50|178497.7|178407.7|178488|178398|178499.4|178409.4|178488|178398|5
1724871240000|2024-08-28 18:54:00|178487.2|178397.2|178435.7|178345.7|178488|178398|178435.7|178345.7|15
1724871250000|2024-08-28 18:54:10|178435.6|178345.6|178437.2|178347.2|178441.3|178351.3|178432.6|178342.6|9
1724871260000|2024-08-28 18:54:20|178437|178347|178437.1|178347.1|178437.1|178347.1|178437|178347|2
1724871270000|2024-08-28 18:54:30|178436.6|178346.6|178394.3|178304.3|178436.6|178346.6|178388.6|178298.6|19
1724871280000|2024-08-28 18:54:40|178393.8|178303.8|178392.3|178302.3|178393.8|178303.8|178392.3|178302.3|2
1724871290000|2024-08-28 18:54:50|178391|178301|178361.1|178271.1|178391|178301|178343.3|178253.3|19
1724871300000|2024-08-28 18:55:00|178361.2|178271.2|178356.3|178266.3|178362.5|178272.5|178354.6|178264.6|10
1724871310000|2024-08-28 18:55:10|178355.9|178265.9|178343.6|178253.6|178356.8|178266.8|178343.6|178253.6|11
1724871320000|2024-08-28 18:55:20|178343.2|178253.2|178361.6|178271.6|178383.1|178293.1|178343.2|178253.2|13
1724871330000|2024-08-28 18:55:30|178364.5|178274.5|178365|178275|178365.3|178275.3|178364.5|178274.5|3
1724871340000|2024-08-28 18:55:40|178364.9|178274.9|178359|178269|178365.7|178275.7|178357.3|178267.3|9
1724871350000|2024-08-28 18:55:50|178357.3|178267.3|178362.2|178272.2|178363.3|178273.3|178357.3|178267.3|5
1724871360000|2024-08-28 18:56:00|178365.2|178275.2|178369.4|178279.4|178369.4|178279.4|178362.8|178272.8|9
1724871370000|2024-08-28 18:56:10|178367.6|178277.6|178362.6|178272.6|178367.6|178277.6|178362.6|178272.6|7
1724871380000|2024-08-28 18:56:20|178361.5|178271.5|178383.9|178293.9|178384.5|178294.5|178361.5|178271.5|13
1724871390000|2024-08-28 18:56:30|178381.3|178291.3|178380.5|178290.5|178381.3|178291.3|178376.6|178286.6|7
1724871400000|2024-08-28 18:56:40|178380.7|178290.7|178380.7|178290.7|178382.5|178292.5|178380.7|178290.7|4
1724871410000|2024-08-28 18:56:50|178382.6|178292.6|178422|178332|178422|178332|178382.6|178292.6|24
1724871420000|2024-08-28 18:57:00|178420.2|178330.2|178423.1|178333.1|178423.4|178333.4|178417.5|178327.5|18
1724871430000|2024-08-28 18:57:10|178419.8|178329.8|178433|178343|178433.6|178343.6|178418|178328|19
1724871440000|2024-08-28 18:57:20|178433.7|178343.7|178433.5|178343.5|178433.7|178343.7|178433.5|178343.5|2
1724871450000|2024-08-28 18:57:30|178436.9|178346.9|178492.8|178402.8|178492.8|178402.8|178436.9|178346.9|22
1724871460000|2024-08-28 18:57:40|178490.3|178400.3|178478.1|178388.1|178492|178402|178473.5|178383.5|22
1724871470000|2024-08-28 18:57:50|178479.8|178389.8|178477.3|178387.3|178481.7|178391.7|178462.8|178372.8|35
1724871480000|2024-08-28 18:58:00|178477.7|178387.7|178471.2|178381.2|178477.7|178387.7|178468.1|178378.1|36
1724871490000|2024-08-28 18:58:10|178469.2|178379.2|178459.3|178369.3|178471.2|178381.2|178458.1|178368.1|38
1724871500000|2024-08-28 18:58:20|178459.1|178369.1|178419.6|178329.6|178459.1|178369.1|178419.6|178329.6|34
1724871510000|2024-08-28 18:58:30|178415.5|178325.5|178394|178304|178420.4|178330.4|178393.1|178303.1|27
1724871520000|2024-08-28 18:58:40|178392|178302|178401|178311|178401.3|178311.3|178384|178294|17
1724871530000|2024-08-28 18:58:50|178401.2|178311.2|178392.5|178302.5|178408.7|178318.7|178389|178299|14
1724871540000|2024-08-28 18:59:00|178390.6|178300.6|178392.6|178302.6|178392.6|178302.6|178390.6|178300.6|4
1724871550000|2024-08-28 18:59:10|178390.4|178300.4|178419.5|178329.5|178427.5|178337.5|178390.4|178300.4|18
1724871560000|2024-08-28 18:59:20|178419.3|178329.3|178417.1|178327.1|178419.5|178329.5|178404.9|178314.9|20
1724871570000|2024-08-28 18:59:30|178416|178326|178401.2|178311.2|178416|178326|178400|178310|38
1724871580000|2024-08-28 18:59:40|178409.3|178319.3|178418.2|178328.2|178418.2|178328.2|178409.3|178319.3|15
1724871590000|2024-08-28 18:59:50|178423.6|178333.6|178415.7|178325.7|178431|178341|178413|178323|21
1724871600000|2024-08-28 19:00:00|178409.1|178319.1|178416.7|178326.7|178419|178329|178407.5|178317.5|17
1724871610000|2024-08-28 19:00:10|178416.8|178326.8|178412.2|178322.2|178418.2|178328.2|178409.1|178319.1|26
1724871620000|2024-08-28 19:00:20|178411|178321|178395.8|178305.8|178412.2|178322.2|178394.1|178304.1|39
1724871630000|2024-08-28 19:00:30|178394.7|178304.7|178396.3|178306.3|178400.5|178310.5|178392|178302|27
1724871640000|2024-08-28 19:00:40|178397.2|178307.2|178400|178310|178423.6|178333.6|178389|178299|17
1724871650000|2024-08-28 19:00:50|178400.8|178310.8|178401.5|178311.5|178402.4|178312.4|178400.8|178310.8|7
1724871660000|2024-08-28 19:01:00|178401.7|178311.7|178400|178310|178401.7|178311.7|178394|178304|11
1724871670000|2024-08-28 19:01:10|178399.6|178309.6|178395.3|178305.3|178400.4|178310.4|178392.8|178302.8|21
1724871680000|2024-08-28 19:01:20|178395.5|178305.5|178391.8|178301.8|178395.5|178305.5|178390.6|178300.6|23
1724871690000|2024-08-28 19:01:30|178392.2|178302.2|178392.1|178302.1|178392.6|178302.6|178381.8|178291.8|25
1724871700000|2024-08-28 19:01:40|178391.5|178301.5|178388.8|178298.8|178392|178302|178381.7|178291.7|26
1724871710000|2024-08-28 19:01:50|178388.9|178298.9|178398.9|178308.9|178404.9|178314.9|178388.8|178298.8|19
1724871720000|2024-08-28 19:02:00|178395.8|178305.8|178386.6|178296.6|178413.7|178323.7|178386.6|178296.6|21
1724871730000|2024-08-28 19:02:10|178393.5|178303.5|178386.2|178296.2|178394.3|178304.3|178385|178295|10
1724871740000|2024-08-28 19:02:20|178385.2|178295.2|178381.8|178291.8|178385.2|178295.2|178381.8|178291.8|10
1724871750000|2024-08-28 19:02:30|178383.4|178293.4|178385.1|178295.1|178385.3|178295.3|178382.3|178292.3|6
1724871760000|2024-08-28 19:02:40|178384.1|178294.1|178385.7|178295.7|178385.7|178295.7|178383.2|178293.2|4
1724871770000|2024-08-28 19:02:50|178385.1|178295.1|178385.1|178295.1|178385.1|178295.1|178385.1|178295.1|1
1724871780000|2024-08-28 19:03:00|178396.4|178306.4|178417.6|178327.6|178418.1|178328.1|178396.4|178306.4|12
1724871790000|2024-08-28 19:03:10|178417.7|178327.7|178420.2|178330.2|178420.5|178330.5|178416.2|178326.2|12
1724871800000|2024-08-28 19:03:20|178417.2|178327.2|178415.3|178325.3|178417.2|178327.2|178415.2|178325.2|13
1724871810000|2024-08-28 19:03:30|178415.2|178325.2|178414.3|178324.3|178416.9|178326.9|178414.3|178324.3|6
1724871820000|2024-08-28 19:03:40|178413.7|178323.7|178408.9|178318.9|178413.7|178323.7|178408.9|178318.9|13
1724871830000|2024-08-28 19:03:50|178406.3|178316.3|178409.9|178319.9|178409.9|178319.9|178405.9|178315.9|6
1724871840000|2024-08-28 19:04:00|178410|178320|178408.8|178318.8|178412.9|178322.9|178405.5|178315.5|10
1724871850000|2024-08-28 19:04:10|178406.9|178316.9|178409.5|178319.5|178409.8|178319.8|178406.8|178316.8|5
1724871870000|2024-08-28 19:04:30|178411.8|178321.8|178414.5|178324.5|178414.7|178324.7|178411.8|178321.8|7
1724871880000|2024-08-28 19:04:40|178416.1|178326.1|178412.7|178322.7|178416.1|178326.1|178412.7|178322.7|5
1724871890000|2024-08-28 19:04:50|178412.5|178322.5|178412.5|178322.5|178412.5|178322.5|178412.5|178322.5|1
1724871900000|2024-08-28 19:05:00|178411.6|178321.6|178416.5|178326.5|178417|178327|178410.6|178320.6|8
1724871910000|2024-08-28 19:05:10|178414.7|178324.7|178413.7|178323.7|178415.3|178325.3|178413.7|178323.7|6
1724871920000|2024-08-28 19:05:20|178413.5|178323.5|178416.7|178326.7|178416.7|178326.7|178413.5|178323.5|5
1724871930000|2024-08-28 19:05:30|178415.4|178325.4|178417|178327|178417.1|178327.1|178415.4|178325.4|4
1724871940000|2024-08-28 19:05:40|178418.8|178328.8|178418|178328|178419.2|178329.2|178417.2|178327.2|9
1724871950000|2024-08-28 19:05:50|178417.4|178327.4|178459.4|178369.4|178466.8|178376.8|178417.4|178327.4|14
1724871960000|2024-08-28 19:06:00|178460.3|178370.3|178469.4|178379.4|178469.6|178379.6|178458.4|178368.4|20
1724871970000|2024-08-28 19:06:10|178469.2|178379.2|178473.8|178383.8|178476|178386|178469.2|178379.2|11
1724871980000|2024-08-28 19:06:20|178473.9|178383.9|178476.4|178386.4|178476.4|178386.4|178473.9|178383.9|8
1724872000000|2024-08-28 19:06:40|178477|178387|178474.7|178384.7|178477.6|178387.6|178474.7|178384.7|7
1724872010000|2024-08-28 19:06:50|178474.6|178384.6|178472.5|178382.5|178474.6|178384.6|178472.4|178382.4|3
1724872020000|2024-08-28 19:07:00|178472.6|178382.6|178475|178385|178475.1|178385.1|178472.6|178382.6|6
1724872030000|2024-08-28 19:07:10|178475.3|178385.3|178474.1|178384.1|178475.3|178385.3|178473.9|178383.9|4
1724872040000|2024-08-28 19:07:20|178474.2|178384.2|178474.1|178384.1|178474.2|178384.2|178474.1|178384.1|2
1724872050000|2024-08-28 19:07:30|178474.2|178384.2|178472.9|178382.9|178474.2|178384.2|178469.5|178379.5|5
1724872060000|2024-08-28 19:07:40|178478.2|178388.2|178470.3|178380.3|178478.3|178388.3|178470.3|178380.3|13
1724872070000|2024-08-28 19:07:50|178472.2|178382.2|178468.5|178378.5|178472.2|178382.2|178468.4|178378.4|8
1724872080000|2024-08-28 19:08:00|178468.6|178378.6|178470|178380|178475|178385|178468.6|178378.6|15
1724872090000|2024-08-28 19:08:10|178470.7|178380.7|178468.5|178378.5|178470.9|178380.9|178468.3|178378.3|7
1724872100000|2024-08-28 19:08:20|178468.6|178378.6|178468.6|178378.6|178468.6|178378.6|178468.6|178378.6|1
1724872110000|2024-08-28 19:08:30|178470.2|178380.2|178471.9|178381.9|178473.3|178383.3|178469.3|178379.3|9
1724872120000|2024-08-28 19:08:40|178471.7|178381.7|178460.1|178370.1|178471.7|178381.7|178460.1|178370.1|7
1724872130000|2024-08-28 19:08:50|178461.3|178371.3|178462.4|178372.4|178462.4|178372.4|178461.3|178371.3|2
1724872140000|2024-08-28 19:09:00|178462.6|178372.6|178465.2|178375.2|178465.2|178375.2|178462.6|178372.6|6
1724872150000|2024-08-28 19:09:10|178465|178375|178466|178376|178468|178378|178464.4|178374.4|9
1724872160000|2024-08-28 19:09:20|178465.9|178375.9|178465.9|178375.9|178465.9|178375.9|178465.9|178375.9|1
1724872170000|2024-08-28 19:09:30|178464.9|178374.9|178457.5|178367.5|178464.9|178374.9|178457.5|178367.5|10
1724872180000|2024-08-28 19:09:40|178456.3|178366.3|178458.1|178368.1|178458.1|178368.1|178449|178359|14
1724872190000|2024-08-28 19:09:50|178457|178367|178456.2|178366.2|178457|178367|178454.9|178364.9|6
1724872200000|2024-08-28 19:10:00|178457.2|178367.2|178457.4|178367.4|178458.6|178368.6|178456.2|178366.2|5
1724872210000|2024-08-28 19:10:10|178458.3|178368.3|178462|178372|178462.3|178372.3|178458.3|178368.3|8
1724872220000|2024-08-28 19:10:20|178462.7|178372.7|178460.2|178370.2|178463.6|178373.6|178460.2|178370.2|8
1724872230000|2024-08-28 19:10:30|178463.8|178373.8|178460.8|178370.8|178463.8|178373.8|178460.8|178370.8|3
1724872240000|2024-08-28 19:10:40|178459.9|178369.9|178461.7|178371.7|178461.8|178371.8|178459.9|178369.9|6
1724872250000|2024-08-28 19:10:50|178461.8|178371.8|178463.1|178373.1|178466.8|178376.8|178461.8|178371.8|9
1724872260000|2024-08-28 19:11:00|178465.9|178375.9|178466.2|178376.2|178467.7|178377.7|178464|178374|10
1724872270000|2024-08-28 19:11:10|178467.2|178377.2|178467.5|178377.5|178470.2|178380.2|178467.2|178377.2|4
1724872280000|2024-08-28 19:11:20|178466.5|178376.5|178468|178378|178472.4|178382.4|178466.5|178376.5|8
1724872290000|2024-08-28 19:11:30|178470.4|178380.4|178473.1|178383.1|178473.1|178383.1|178470.4|178380.4|5
1724872300000|2024-08-28 19:11:40|178472.2|178382.2|178472.2|178382.2|178472.2|178382.2|178472.2|178382.2|1
1724872310000|2024-08-28 19:11:50|178472.1|178382.1|178471.1|178381.1|178472.1|178382.1|178471.1|178381.1|2
1724872320000|2024-08-28 19:12:00|178471.6|178381.6|178473.4|178383.4|178473.4|178383.4|178469.8|178379.8|9
1724872330000|2024-08-28 19:12:10|178474.7|178384.7|178473.6|178383.6|178475.3|178385.3|178472.4|178382.4|7
1724872340000|2024-08-28 19:12:20|178472.5|178382.5|178473.9|178383.9|178473.9|178383.9|178472.5|178382.5|4
1724872350000|2024-08-28 19:12:30|178475.9|178385.9|178476.2|178386.2|178476.2|178386.2|178475.9|178385.9|3
1724872360000|2024-08-28 19:12:40|178475.3|178385.3|178476.2|178386.2|178476.2|178386.2|178474.5|178384.5|9
1724872370000|2024-08-28 19:12:50|178476.3|178386.3|178478.8|178388.8|178478.8|178388.8|178476.3|178386.3|2
1724872380000|2024-08-28 19:13:00|178481.2|178391.2|178481.4|178391.4|178481.4|178391.4|178481.2|178391.2|2
1724872390000|2024-08-28 19:13:10|178481.2|178391.2|178479.3|178389.3|178483.5|178393.5|178479.1|178389.1|9
1724872400000|2024-08-28 19:13:20|178479.4|178389.4|178480.3|178390.3|178482.2|178392.2|178479.4|178389.4|6
1724872410000|2024-08-28 19:13:30|178479.1|178389.1|178482.6|178392.6|178482.6|178392.6|178478.6|178388.6|7
1724872420000|2024-08-28 19:13:40|178489.5|178399.5|178490.1|178400.1|178495.1|178405.1|178489.5|178399.5|9
1724872430000|2024-08-28 19:13:50|178490|178400|178485.8|178395.8|178490|178400|178485.8|178395.8|6
1724872440000|2024-08-28 19:14:00|178485.9|178395.9|178480.8|178390.8|178485.9|178395.9|178480.3|178390.3|13
1724872450000|2024-08-28 19:14:10|178481.8|178391.8|178479.3|178389.3|178483.3|178393.3|178479.1|178389.1|6
1724872460000|2024-08-28 19:14:20|178479.8|178389.8|178480.4|178390.4|178481.7|178391.7|178479.8|178389.8|4
1724872470000|2024-08-28 19:14:30|178480.9|178390.9|178481|178391|178481|178391|178480.9|178390.9|2
1724872480000|2024-08-28 19:14:40|178479.8|178389.8|178478.7|178388.7|178480.1|178390.1|178477.8|178387.8|5
1724872490000|2024-08-28 19:14:50|178477.9|178387.9|178474.7|178384.7|178477.9|178387.9|178474.6|178384.6|4
1724872500000|2024-08-28 19:15:00|178473.7|178383.7|178472.5|178382.5|178473.7|178383.7|178472.5|178382.5|7
1724872510000|2024-08-28 19:15:10|178471.4|178381.4|178471.1|178381.1|178471.4|178381.4|178471.1|178381.1|2
1724872520000|2024-08-28 19:15:20|178469.5|178379.5|178451.5|178361.5|178469.5|178379.5|178449.8|178359.8|13
1724872530000|2024-08-28 19:15:30|178450.4|178360.4|178445.9|178355.9|178450.4|178360.4|178416.9|178326.9|14
1724872540000|2024-08-28 19:15:40|178445.7|178355.7|178446.4|178356.4|178448.2|178358.2|178444.7|178354.7|11
1724872550000|2024-08-28 19:15:50|178446.2|178356.2|178446.2|178356.2|178446.2|178356.2|178446.2|178356.2|1
1724872560000|2024-08-28 19:16:00|178444.4|178354.4|178441.2|178351.2|178446.1|178356.1|178439.5|178349.5|13
1724872570000|2024-08-28 19:16:10|178440.6|178350.6|178440.6|178350.6|178440.6|178350.6|178440.6|178350.6|1
1724872590000|2024-08-28 19:16:30|178438.5|178348.5|178438.1|178348.1|178438.5|178348.5|178438.1|178348.1|2
1724872600000|2024-08-28 19:16:40|178436.2|178346.2|178436.2|178346.2|178436.2|178346.2|178436.2|178346.2|1
1724872610000|2024-08-28 19:16:50|178437.7|178347.7|178442.6|178352.6|178442.6|178352.6|178437.7|178347.7|3
1724872630000|2024-08-28 19:17:10|178444|178354|178444|178354|178444|178354|178444|178354|1
1724872640000|2024-08-28 19:17:20|178443.6|178353.6|178443.6|178353.6|178443.6|178353.6|178443.6|178353.6|1
1724872650000|2024-08-28 19:17:30|178439.7|178349.7|178440.3|178350.3|178443.6|178353.6|178439.7|178349.7|4
1724872660000|2024-08-28 19:17:40|178437.8|178347.8|178437.8|178347.8|178437.8|178347.8|178437.8|178347.8|1
1724872670000|2024-08-28 19:17:50|178439.5|178349.5|178439.5|178349.5|178439.5|178349.5|178439.5|178349.5|1
1724872680000|2024-08-28 19:18:00|178438|178348|178436.5|178346.5|178438|178348|178432.4|178342.4|6
1724872690000|2024-08-28 19:18:10|178435.8|178345.8|178436.8|178346.8|178436.8|178346.8|178435.8|178345.8|2
1724872700000|2024-08-28 19:18:20|178434.4|178344.4|178431.7|178341.7|178434.4|178344.4|178431.7|178341.7|9
1724872710000|2024-08-28 19:18:30|178433.8|178343.8|178436.1|178346.1|178436.7|178346.7|178433.8|178343.8|4
1724872720000|2024-08-28 19:18:40|178433.4|178343.4|178438.1|178348.1|178438.1|178348.1|178433.4|178343.4|5
1724872730000|2024-08-28 19:18:50|178435.4|178345.4|178434.8|178344.8|178437.4|178347.4|178431.9|178341.9|12
1724872740000|2024-08-28 19:19:00|178436.7|178346.7|178434.1|178344.1|178436.9|178346.9|178431.9|178341.9|6
1724872750000|2024-08-28 19:19:10|178433.3|178343.3|178433.8|178343.8|178434.2|178344.2|178433.3|178343.3|4
1724872760000|2024-08-28 19:19:20|178431.2|178341.2|178431.2|178341.2|178431.2|178341.2|178431.2|178341.2|1
1724872770000|2024-08-28 19:19:30|178428.3|178338.3|178428.3|178338.3|178428.3|178338.3|178428.3|178338.3|1
1724872790000|2024-08-28 19:19:50|178430.7|178340.7|178430.7|178340.7|178430.7|178340.7|178430.7|178340.7|1
1724872800000|2024-08-28 19:20:00|178427.2|178337.2|178428.7|178338.7|178431.2|178341.2|178427.2|178337.2|3
1724872810000|2024-08-28 19:20:10|178431.5|178341.5|178425.5|178335.5|178431.5|178341.5|178425.5|178335.5|4
1724872820000|2024-08-28 19:20:20|178424.8|178334.8|178424.5|178334.5|178426.8|178336.8|178423.1|178333.1|7
1724872830000|2024-08-28 19:20:30|178420.6|178330.6|178428.9|178338.9|178428.9|178338.9|178420.6|178330.6|3
1724872840000|2024-08-28 19:20:40|178430.7|178340.7|178407.3|178317.3|178430.7|178340.7|178405.6|178315.6|8
1724872850000|2024-08-28 19:20:50|178405.6|178315.6|178410.4|178320.4|178410.4|178320.4|178405.6|178315.6|3
1724872870000|2024-08-28 19:21:10|178403.3|178313.3|178402.9|178312.9|178403.3|178313.3|178402.9|178312.9|2
1724872880000|2024-08-28 19:21:20|178407.4|178317.4|178407.6|178317.6|178407.6|178317.6|178407.4|178317.4|3
1724872890000|2024-08-28 19:21:30|178407.1|178317.1|178400.6|178310.6|178407.1|178317.1|178396.1|178306.1|9
1724872900000|2024-08-28 19:21:40|178401.9|178311.9|178415.8|178325.8|178415.8|178325.8|178401.6|178311.6|11
1724872910000|2024-08-28 19:21:50|178408.7|178318.7|178408.2|178318.2|178408.7|178318.7|178408.2|178318.2|2
1724872920000|2024-08-28 19:22:00|178408.3|178318.3|178406.5|178316.5|178408.7|178318.7|178402.1|178312.1|8
1724872930000|2024-08-28 19:22:10|178408.7|178318.7|178410.9|178320.9|178410.9|178320.9|178407.8|178317.8|5
1724872940000|2024-08-28 19:22:20|178417.3|178327.3|178418.6|178328.6|178418.6|178328.6|178416.8|178326.8|5
1724872950000|2024-08-28 19:22:30|178414.8|178324.8|178415.9|178325.9|178418.6|178328.6|178414|178324|6
1724872960000|2024-08-28 19:22:40|178415.7|178325.7|178415.7|178325.7|178415.7|178325.7|178415.7|178325.7|1
1724872970000|2024-08-28 19:22:50|178413.9|178323.9|178411.9|178321.9|178415.8|178325.8|178411.9|178321.9|7
1724872980000|2024-08-28 19:23:00|178413.1|178323.1|178411.9|178321.9|178413.1|178323.1|178411.9|178321.9|2
1724872990000|2024-08-28 19:23:10|178411.7|178321.7|178411.8|178321.8|178413.2|178323.2|178408.3|178318.3|10
1724873000000|2024-08-28 19:23:20|178426.2|178336.2|178465.7|178375.7|178465.7|178375.7|178426.2|178336.2|14
1724873010000|2024-08-28 19:23:30|178466.2|178376.2|178407.3|178317.3|178466.2|178376.2|178402.4|178312.4|13
1724873020000|2024-08-28 19:23:40|178404.1|178314.1|178398.8|178308.8|178404.1|178314.1|178395|178305|13
1724873030000|2024-08-28 19:23:50|178399.1|178309.1|178409.3|178319.3|178410.7|178320.7|178399.1|178309.1|15
1724873040000|2024-08-28 19:24:00|178409.7|178319.7|178413.6|178323.6|178413.7|178323.7|178408.6|178318.6|8
1724873050000|2024-08-28 19:24:10|178413.4|178323.4|178413.5|178323.5|178413.5|178323.5|178413.4|178323.4|2
1724873060000|2024-08-28 19:24:20|178416.8|178326.8|178414.8|178324.8|178417.3|178327.3|178412.6|178322.6|9
1724873070000|2024-08-28 19:24:30|178414.4|178324.4|178409.3|178319.3|178414.4|178324.4|178408.2|178318.2|5
1724873080000|2024-08-28 19:24:40|178417.3|178327.3|178416.2|178326.2|178417.3|178327.3|178409.1|178319.1|11
1724873090000|2024-08-28 19:24:50|178416.3|178326.3|178416|178326|178416.3|178326.3|178416|178326|2
1724873100000|2024-08-28 19:25:00|178415.8|178325.8|178407.7|178317.7|178415.8|178325.8|178407.7|178317.7|9
1724873110000|2024-08-28 19:25:10|178405.7|178315.7|178405.6|178315.6|178408.6|178318.6|178405.6|178315.6|6
1724873120000|2024-08-28 19:25:20|178405.4|178315.4|178412.7|178322.7|178420.2|178330.2|178403.1|178313.1|13
1724873130000|2024-08-28 19:25:30|178420.6|178330.6|178415|178325|178420.6|178330.6|178408.6|178318.6|12
1724873140000|2024-08-28 19:25:40|178409|178319|178401.9|178311.9|178409|178319|178401.9|178311.9|9
1724873150000|2024-08-28 19:25:50|178402.1|178312.1|178400.6|178310.6|178405.9|178315.9|178400.3|178310.3|6
1724873160000|2024-08-28 19:26:00|178402.4|178312.4|178406.8|178316.8|178407.5|178317.5|178402.4|178312.4|10
1724873170000|2024-08-28 19:26:10|178406.9|178316.9|178414.7|178324.7|178415.2|178325.2|178404.9|178314.9|6
1724873180000|2024-08-28 19:26:20|178411.6|178321.6|178417.6|178327.6|178417.6|178327.6|178410.1|178320.1|8
1724873190000|2024-08-28 19:26:30|178415.1|178325.1|178413.4|178323.4|178415.1|178325.1|178410.5|178320.5|4
1724873200000|2024-08-28 19:26:40|178408|178318|178400.7|178310.7|178408|178318|178400.7|178310.7|6
1724873210000|2024-08-28 19:26:50|178400.8|178310.8|178403.3|178313.3|178406.9|178316.9|178400.8|178310.8|8
1724873220000|2024-08-28 19:27:00|178403.7|178313.7|178403.3|178313.3|178403.7|178313.7|178403.3|178313.3|2
1724873230000|2024-08-28 19:27:10|178403.8|178313.8|178403.8|178313.8|178404.2|178314.2|178403.8|178313.8|3
1724873240000|2024-08-28 19:27:20|178394.7|178304.7|178394.7|178304.7|178394.7|178304.7|178394.7|178304.7|1
1724873260000|2024-08-28 19:27:40|178395.3|178305.3|178404.8|178314.8|178406.8|178316.8|178395.3|178305.3|9
1724873270000|2024-08-28 19:27:50|178407.5|178317.5|178407.5|178317.5|178407.5|178317.5|178407.5|178317.5|1
1724873280000|2024-08-28 19:28:00|178408.9|178318.9|178407.8|178317.8|178408.9|178318.9|178402.8|178312.8|14
1724873290000|2024-08-28 19:28:10|178407.6|178317.6|178405.6|178315.6|178409.6|178319.6|178405.6|178315.6|7
1724873300000|2024-08-28 19:28:20|178407|178317|178409.4|178319.4|178409.8|178319.8|178407|178317|3
1724873310000|2024-08-28 19:28:30|178407.5|178317.5|178407.5|178317.5|178407.5|178317.5|178407.5|178317.5|1
1724873320000|2024-08-28 19:28:40|178405.8|178315.8|178403|178313|178406.4|178316.4|178403|178313|5
1724873330000|2024-08-28 19:28:50|178400.4|178310.4|178398.3|178308.3|178401.9|178311.9|178398.3|178308.3|10
1724873340000|2024-08-28 19:29:00|178397|178307|178387.2|178297.2|178397|178307|178387|178297|9
1724873350000|2024-08-28 19:29:10|178385.8|178295.8|178386|178296|178386|178296|178385.8|178295.8|3
1724873360000|2024-08-28 19:29:20|178385|178295|178380.4|178290.4|178385|178295|178379.8|178289.8|8
1724873370000|2024-08-28 19:29:30|178380.2|178290.2|178379.3|178289.3|178380.2|178290.2|178379.2|178289.2|5
1724873390000|2024-08-28 19:29:50|178377.8|178287.8|178376.8|178286.8|178377.8|178287.8|178376|178286|9
1724873400000|2024-08-28 19:30:00|178375.4|178285.4|178374.6|178284.6|178375.4|178285.4|178374.3|178284.3|7
1724873410000|2024-08-28 19:30:10|178375.7|178285.7|178375.3|178285.3|178375.7|178285.7|178375.3|178285.3|2
1724873420000|2024-08-28 19:30:20|178374.7|178284.7|178376.7|178286.7|178380.5|178290.5|178374.7|178284.7|10
1724873430000|2024-08-28 19:30:30|178376.6|178286.6|178377.9|178287.9|178378.5|178288.5|178376.4|178286.4|7
1724873440000|2024-08-28 19:30:40|178377.8|178287.8|178378.7|178288.7|178378.9|178288.9|178377.8|178287.8|4
1724873450000|2024-08-28 19:30:50|178377.6|178287.6|178374.9|178284.9|178377.6|178287.6|178374.7|178284.7|4
1724873470000|2024-08-28 19:31:10|178373.9|178283.9|178376|178286|178376|178286|178372.2|178282.2|6
1724873480000|2024-08-28 19:31:20|178377.7|178287.7|178376.2|178286.2|178378|178288|178375.3|178285.3|6
1724873490000|2024-08-28 19:31:30|178372.2|178282.2|178371.9|178281.9|178372.3|178282.3|178370.8|178280.8|8
1724873500000|2024-08-28 19:31:40|178373.3|178283.3|178372.9|178282.9|178373.3|178283.3|178372.9|178282.9|3
1724873510000|2024-08-28 19:31:50|178372.4|178282.4|178373.8|178283.8|178374|178284|178366.6|178276.6|8
1724873520000|2024-08-28 19:32:00|178373.9|178283.9|178374.7|178284.7|178374.7|178284.7|178373.9|178283.9|6
1724873530000|2024-08-28 19:32:10|178374.8|178284.8|178374.8|178284.8|178374.8|178284.8|178374.8|178284.8|1
1724873540000|2024-08-28 19:32:20|178375.2|178285.2|178367.1|178277.1|178375.2|178285.2|178367.1|178277.1|5
1724873550000|2024-08-28 19:32:30|178366.6|178276.6|178367|178277|178367|178277|178366.6|178276.6|3
1724873560000|2024-08-28 19:32:40|178368.2|178278.2|178388|178298|178388.9|178298.9|178368.2|178278.2|15
1724873570000|2024-08-28 19:32:50|178384|178294|178379.5|178289.5|178384.1|178294.1|178378.4|178288.4|11
1724873580000|2024-08-28 19:33:00|178379.3|178289.3|178380.9|178290.9|178382.4|178292.4|178377|178287|8
1724873590000|2024-08-28 19:33:10|178381|178291|178390.6|178300.6|178390.6|178300.6|178381|178291|7
1724873600000|2024-08-28 19:33:20|178390.8|178300.8|178390.3|178300.3|178391|178301|178390|178300|6
1724873610000|2024-08-28 19:33:30|178389.6|178299.6|178329.1|178239.1|178389.6|178299.6|178329.1|178239.1|16
1724873620000|2024-08-28 19:33:40|178328.8|178238.8|178323.9|178233.9|178328.8|178238.8|178318.2|178228.2|13
1724873630000|2024-08-28 19:33:50|178323.5|178233.5|178317.9|178227.9|178323.6|178233.6|178317.9|178227.9|5
1724873640000|2024-08-28 19:34:00|178318|178228|178318.1|178228.1|178321.8|178231.8|178316.2|178226.2|14
1724873650000|2024-08-28 19:34:10|178318.3|178228.3|178319.7|178229.7|178321.4|178231.4|178316.3|178226.3|14
1724873660000|2024-08-28 19:34:20|178314.8|178224.8|178328.5|178238.5|178330|178240|178314.6|178224.6|19
1724873670000|2024-08-28 19:34:30|178327.2|178237.2|178329.8|178239.8|178329.8|178239.8|178327.2|178237.2|4
1724873680000|2024-08-28 19:34:40|178330.1|178240.1|178331|178241|178332.6|178242.6|178329.7|178239.7|13
1724873690000|2024-08-28 19:34:50|178330.8|178240.8|178318.2|178228.2|178342.2|178252.2|178314.6|178224.6|6
1724873700000|2024-08-28 19:35:00|178318.8|178228.8|178325.8|178235.8|178326.1|178236.1|178317.2|178227.2|13
1724873710000|2024-08-28 19:35:10|178325.9|178235.9|178330|178240|178330|178240|178325.6|178235.6|6
1724873720000|2024-08-28 19:35:20|178329.7|178239.7|178331|178241|178331|178241|178326.2|178236.2|7
1724873730000|2024-08-28 19:35:30|178331.3|178241.3|178330.2|178240.2|178334.5|178244.5|178330.2|178240.2|8
1724873740000|2024-08-28 19:35:40|178333.9|178243.9|178355.8|178265.8|178355.8|178265.8|178330.6|178240.6|14
1724873750000|2024-08-28 19:35:50|178359.7|178269.7|178365.2|178275.2|178365.2|178275.2|178359.2|178269.2|6
1724873760000|2024-08-28 19:36:00|178365.5|178275.5|178364.5|178274.5|178365.9|178275.9|178364.5|178274.5|5
1724873770000|2024-08-28 19:36:10|178364.7|178274.7|178370.9|178280.9|178370.9|178280.9|178363.7|178273.7|6
1724873780000|2024-08-28 19:36:20|178372.8|178282.8|178372.5|178282.5|178372.8|178282.8|178372.5|178282.5|2
1724873790000|2024-08-28 19:36:30|178372.1|178282.1|178367.7|178277.7|178372.1|178282.1|178362.3|178272.3|11
1724873800000|2024-08-28 19:36:40|178361.7|178271.7|178361.8|178271.8|178361.8|178271.8|178361.7|178271.7|2
1724873810000|2024-08-28 19:36:50|178358.5|178268.5|178370.2|178280.2|178370.6|178280.6|178358.5|178268.5|6
1724873820000|2024-08-28 19:37:00|178363.2|178273.2|178365.3|178275.3|178365.3|178275.3|178360.6|178270.6|7
1724873830000|2024-08-28 19:37:10|178371.1|178281.1|178371.1|178281.1|178371.9|178281.9|178371.1|178281.1|3
1724873840000|2024-08-28 19:37:20|178371.5|178281.5|178373|178283|178374.5|178284.5|178371.5|178281.5|11
1724873850000|2024-08-28 19:37:30|178369.9|178279.9|178378.2|178288.2|178379.5|178289.5|178369.9|178279.9|13
1724873860000|2024-08-28 19:37:40|178378.1|178288.1|178361.6|178271.6|178378.1|178288.1|178361.5|178271.5|8
1724873870000|2024-08-28 19:37:50|178361.7|178271.7|178352.3|178262.3|178366.5|178276.5|178352.3|178262.3|7
1724873880000|2024-08-28 19:38:00|178355.7|178265.7|178349|178259|178360.7|178270.7|178347.4|178257.4|12
1724873890000|2024-08-28 19:38:10|178348.4|178258.4|178353.1|178263.1|178353.1|178263.1|178348.4|178258.4|4
1724873900000|2024-08-28 19:38:20|178352.1|178262.1|178358.1|178268.1|178358.1|178268.1|178352.1|178262.1|4
1724873910000|2024-08-28 19:38:30|178352.9|178262.9|178359.9|178269.9|178363.3|178273.3|178352.9|178262.9|8
1724873930000|2024-08-28 19:38:50|178357.3|178267.3|178359.6|178269.6|178361|178271|178357.3|178267.3|5
1724873940000|2024-08-28 19:39:00|178356.9|178266.9|178377.2|178287.2|178378.7|178288.7|178356.7|178266.7|9
1724873950000|2024-08-28 19:39:10|178377.5|178287.5|178384|178294|178384|178294|178377.5|178287.5|4
1724873960000|2024-08-28 19:39:20|178379.4|178289.4|178383.7|178293.7|178383.7|178293.7|178379.4|178289.4|3
1724873970000|2024-08-28 19:39:30|178383.3|178293.3|178383.3|178293.3|178383.3|178293.3|178383.3|178293.3|1
1724873980000|2024-08-28 19:39:40|178380.7|178290.7|178376.6|178286.6|178380.7|178290.7|178376.6|178286.6|2
1724873990000|2024-08-28 19:39:50|178376.2|178286.2|178377|178287|178377.3|178287.3|178376.2|178286.2|7
1724874000000|2024-08-28 19:40:00|178379.2|178289.2|178376.8|178286.8|178379.2|178289.2|178376.8|178286.8|3
1724874010000|2024-08-28 19:40:10|178364.6|178274.6|178364.6|178274.6|178364.6|178274.6|178364.6|178274.6|1
1724874020000|2024-08-28 19:40:20|178360.1|178270.1|178367.6|178277.6|178368.1|178278.1|178360.1|178270.1|3
1724874030000|2024-08-28 19:40:30|178368.3|178278.3|178379.1|178289.1|178379.1|178289.1|178368.3|178278.3|4
1724874050000|2024-08-28 19:40:50|178378.8|178288.8|178377.4|178287.4|178378.8|178288.8|178377.4|178287.4|4
1724874060000|2024-08-28 19:41:00|178377.5|178287.5|178379.5|178289.5|178379.5|178289.5|178377.5|178287.5|4
1724874070000|2024-08-28 19:41:10|178370.5|178280.5|178375.8|178285.8|178375.8|178285.8|178369.8|178279.8|5
1724874080000|2024-08-28 19:41:20|178375.6|178285.6|178375.2|178285.2|178375.9|178285.9|178375.2|178285.2|4
1724874090000|2024-08-28 19:41:30|178375.4|178285.4|178375.4|178285.4|178375.4|178285.4|178375.4|178285.4|1
1724874100000|2024-08-28 19:41:40|178375.6|178285.6|178375.7|178285.7|178375.7|178285.7|178374.5|178284.5|3
1724874120000|2024-08-28 19:42:00|178376.4|178286.4|178369.6|178279.6|178379.7|178289.7|178369.6|178279.6|4
1724874130000|2024-08-28 19:42:10|178374.5|178284.5|178375.5|178285.5|178375.5|178285.5|178374.5|178284.5|4
1724874140000|2024-08-28 19:42:20|178375.8|178285.8|178375.8|178285.8|178375.8|178285.8|178375.8|178285.8|1
1724874150000|2024-08-28 19:42:30|178369.6|178279.6|178369.8|178279.8|178369.8|178279.8|178369.6|178279.6|2
1724874170000|2024-08-28 19:42:50|178365.4|178275.4|178374.7|178284.7|178374.7|178284.7|178364.3|178274.3|8
1724874180000|2024-08-28 19:43:00|178374.5|178284.5|178373.7|178283.7|178374.5|178284.5|178373.5|178283.5|5
1724874190000|2024-08-28 19:43:10|178373.5|178283.5|178373.4|178283.4|178373.5|178283.5|178373.4|178283.4|2
1724874200000|2024-08-28 19:43:20|178372.5|178282.5|178373.8|178283.8|178373.8|178283.8|178372.5|178282.5|4
1724874210000|2024-08-28 19:43:30|178374.1|178284.1|178374.1|178284.1|178374.1|178284.1|178374.1|178284.1|1
1724874220000|2024-08-28 19:43:40|178374.3|178284.3|178379.7|178289.7|178379.9|178289.9|178370.3|178280.3|6
1724874230000|2024-08-28 19:43:50|178372.6|178282.6|178371|178281|178372.6|178282.6|178371|178281|4
1724874240000|2024-08-28 19:44:00|178370.5|178280.5|178368.4|178278.4|178370.8|178280.8|178368.4|178278.4|3
1724874250000|2024-08-28 19:44:10|178368.6|178278.6|178377.8|178287.8|178377.8|178287.8|178368.6|178278.6|3
1724874260000|2024-08-28 19:44:20|178377.9|178287.9|178377.9|178287.9|178377.9|178287.9|178377.9|178287.9|1
1724874270000|2024-08-28 19:44:30|178377.7|178287.7|178339.4|178249.4|178377.7|178287.7|178339.4|178249.4|16
1724874280000|2024-08-28 19:44:40|178339.1|178249.1|178344.6|178254.6|178344.6|178254.6|178338.8|178248.8|13
1724874290000|2024-08-28 19:44:50|178343.4|178253.4|178344.2|178254.2|178345.4|178255.4|178341.1|178251.1|9
1724874300000|2024-08-28 19:45:00|178344|178254|178345.6|178255.6|178345.6|178255.6|178344|178254|2
1724874310000|2024-08-28 19:45:10|178345.5|178255.5|178339.9|178249.9|178345.5|178255.5|178335.3|178245.3|5
1724874320000|2024-08-28 19:45:20|178339.7|178249.7|178339|178249|178339.7|178249.7|178339|178249|4
1724874330000|2024-08-28 19:45:30|178335.4|178245.4|178337.3|178247.3|178339.9|178249.9|178332.5|178242.5|9
1724874340000|2024-08-28 19:45:40|178337.2|178247.2|178334.1|178244.1|178337.2|178247.2|178327.5|178237.5|5
1724874350000|2024-08-28 19:45:50|178334|178244|178330.9|178240.9|178334|178244|178328.2|178238.2|3
1724874360000|2024-08-28 19:46:00|178330.5|178240.5|178330.8|178240.8|178330.8|178240.8|178330.5|178240.5|3
1724874370000|2024-08-28 19:46:10|178330.7|178240.7|178332.6|178242.6|178332.6|178242.6|178330.7|178240.7|4
1724874380000|2024-08-28 19:46:20|178332.7|178242.7|178332.7|178242.7|178332.7|178242.7|178332.7|178242.7|1
1724874390000|2024-08-28 19:46:30|178328.6|178238.6|178323.8|178233.8|178328.6|178238.6|178323.8|178233.8|2
1724874400000|2024-08-28 19:46:40|178323.7|178233.7|178327.7|178237.7|178328.9|178238.9|178323.6|178233.6|6
1724874410000|2024-08-28 19:46:50|178330.9|178240.9|178330.9|178240.9|178330.9|178240.9|178330.9|178240.9|1
1724874420000|2024-08-28 19:47:00|178335.1|178245.1|178331.9|178241.9|178335.1|178245.1|178331.6|178241.6|5
1724874430000|2024-08-28 19:47:10|178330.2|178240.2|178329.4|178239.4|178330.2|178240.2|178327.6|178237.6|5
1724874440000|2024-08-28 19:47:20|178331|178241|178331|178241|178331|178241|178331|178241|1
1724874450000|2024-08-28 19:47:30|178326.5|178236.5|178326.7|178236.7|178326.7|178236.7|178326.5|178236.5|2
1724874460000|2024-08-28 19:47:40|178326.5|178236.5|178323.5|178233.5|178327.7|178237.7|178323.5|178233.5|3
1724874470000|2024-08-28 19:47:50|178322.3|178232.3|178326.9|178236.9|178331.6|178241.6|178322.3|178232.3|5
1724874480000|2024-08-28 19:48:00|178326.7|178236.7|178331|178241|178331|178241|178326.7|178236.7|3
1724874490000|2024-08-28 19:48:10|178331.4|178241.4|178332.2|178242.2|178332.2|178242.2|178330.1|178240.1|4
1724874500000|2024-08-28 19:48:20|178328|178238|178329.8|178239.8|178329.8|178239.8|178328|178238|3
1724874510000|2024-08-28 19:48:30|178329.1|178239.1|178338.3|178248.3|178338.3|178248.3|178328.4|178238.4|6
1724874520000|2024-08-28 19:48:40|178340.2|178250.2|178360.5|178270.5|178360.5|178270.5|178340.2|178250.2|5
1724874530000|2024-08-28 19:48:50|178361.6|178271.6|178358.5|178268.5|178361.6|178271.6|178356.3|178266.3|6
1724874540000|2024-08-28 19:49:00|178358.7|178268.7|178358.7|178268.7|178358.7|178268.7|178358.7|178268.7|1
1724874550000|2024-08-28 19:49:10|178361|178271|178366.3|178276.3|178368.4|178278.4|178360|178270|6
1724874560000|2024-08-28 19:49:20|178366.1|178276.1|178367.2|178277.2|178367.5|178277.5|178366.1|178276.1|4
1724874570000|2024-08-28 19:49:30|178367.3|178277.3|178367.9|178277.9|178367.9|178277.9|178367.3|178277.3|3
1724874580000|2024-08-28 19:49:40|178367.8|178277.8|178365.9|178275.9|178367.8|178277.8|178365.1|178275.1|5
1724874590000|2024-08-28 19:49:50|178368.5|178278.5|178370.2|178280.2|178370.2|178280.2|178368.5|178278.5|3
1724874600000|2024-08-28 19:50:00|178370.1|178280.1|178366.4|178276.4|178370.1|178280.1|178363.5|178273.5|8
1724874610000|2024-08-28 19:50:10|178366.2|178276.2|178368.7|178278.7|178368.7|178278.7|178366.2|178276.2|3
1724874620000|2024-08-28 19:50:20|178368.8|178278.8|178362|178272|178368.8|178278.8|178362|178272|3
1724874630000|2024-08-28 19:50:30|178360.7|178270.7|178348.7|178258.7|178360.7|178270.7|178348.7|178258.7|10
1724874640000|2024-08-28 19:50:40|178346|178256|178360.5|178270.5|178360.5|178270.5|178346|178256|9
1724874650000|2024-08-28 19:50:50|178358.3|178268.3|178355.7|178265.7|178358.5|178268.5|178355.7|178265.7|4
1724874660000|2024-08-28 19:51:00|178354.6|178264.6|178356.4|178266.4|178356.4|178266.4|178353|178263|6
1724874670000|2024-08-28 19:51:10|178356.8|178266.8|178359.9|178269.9|178359.9|178269.9|178356.8|178266.8|6
1724874680000|2024-08-28 19:51:20|178357.6|178267.6|178357.1|178267.1|178359.7|178269.7|178357.1|178267.1|3
1724874690000|2024-08-28 19:51:30|178357.4|178267.4|178357.4|178267.4|178357.4|178267.4|178357.4|178267.4|1
1724874700000|2024-08-28 19:51:40|178357.3|178267.3|178351.2|178261.2|178357.3|178267.3|178350.6|178260.6|4
1724874710000|2024-08-28 19:51:50|178350.8|178260.8|178351.1|178261.1|178355.2|178265.2|178350.8|178260.8|4
1724874720000|2024-08-28 19:52:00|178355.4|178265.4|178338.7|178248.7|178355.4|178265.4|178338.7|178248.7|9
1724874730000|2024-08-28 19:52:10|178336.7|178246.7|178336.7|178246.7|178336.7|178246.7|178336.7|178246.7|1
1724874740000|2024-08-28 19:52:20|178337.1|178247.1|178341.5|178251.5|178343.9|178253.9|178337.1|178247.1|7
1724874750000|2024-08-28 19:52:30|178342.9|178252.9|178342.9|178252.9|178342.9|178252.9|178342.9|178252.9|1
1724874760000|2024-08-28 19:52:40|178341|178251|178340.1|178250.1|178341|178251|178340.1|178250.1|2
1724874770000|2024-08-28 19:52:50|178339.9|178249.9|178341.3|178251.3|178341.3|178251.3|178339.9|178249.9|2
1724874790000|2024-08-28 19:53:10|178341.2|178251.2|178342.8|178252.8|178342.8|178252.8|178341.2|178251.2|2
1724874810000|2024-08-28 19:53:30|178340.6|178250.6|178339.7|178249.7|178340.6|178250.6|178339.7|178249.7|3
1724874820000|2024-08-28 19:53:40|178339.8|178249.8|178339.7|178249.7|178339.8|178249.8|178339.7|178249.7|2
1724874840000|2024-08-28 19:54:00|178340.5|178250.5|178333.3|178243.3|178340.5|178250.5|178333.3|178243.3|7
1724874850000|2024-08-28 19:54:10|178331.6|178241.6|178333.7|178243.7|178334.4|178244.4|178329.6|178239.6|9
1724874860000|2024-08-28 19:54:20|178333.9|178243.9|178336|178246|178336|178246|178333.9|178243.9|4
1724874870000|2024-08-28 19:54:30|178337.9|178247.9|178336|178246|178337.9|178247.9|178336|178246|2
1724874880000|2024-08-28 19:54:40|178339.6|178249.6|178338.7|178248.7|178342.3|178252.3|178336.7|178246.7|9
1724874890000|2024-08-28 19:54:50|178335.9|178245.9|178335.1|178245.1|178338|178248|178335.1|178245.1|7
1724874900000|2024-08-28 19:55:00|178334.3|178244.3|178331.7|178241.7|178334.9|178244.9|178331.7|178241.7|7
1724874910000|2024-08-28 19:55:10|178333.7|178243.7|178333.8|178243.8|178333.8|178243.8|178331.7|178241.7|4
1724874920000|2024-08-28 19:55:20|178331.7|178241.7|178334|178244|178334|178244|178331.7|178241.7|3
1724874930000|2024-08-28 19:55:30|178331.2|178241.2|178332.6|178242.6|178334.3|178244.3|178331.2|178241.2|6
1724874940000|2024-08-28 19:55:40|178331.7|178241.7|178333.3|178243.3|178335.9|178245.9|178331.7|178241.7|3
1724874950000|2024-08-28 19:55:50|178331.7|178241.7|178335.1|178245.1|178335.7|178245.7|178331.7|178241.7|3
1724874960000|2024-08-28 19:56:00|178335.7|178245.7|178334.4|178244.4|178335.8|178245.8|178334.4|178244.4|3
1724874970000|2024-08-28 19:56:10|178334.7|178244.7|178337.9|178247.9|178337.9|178247.9|178334.7|178244.7|3
1724874980000|2024-08-28 19:56:20|178338|178248|178337.9|178247.9|178338|178248|178337.9|178247.9|2
1724874990000|2024-08-28 19:56:30|178337.7|178247.7|178333.5|178243.5|178337.7|178247.7|178333.5|178243.5|3
1724875000000|2024-08-28 19:56:40|178331.9|178241.9|178326.7|178236.7|178331.9|178241.9|178326.7|178236.7|8
1724875010000|2024-08-28 19:56:50|178328.4|178238.4|178324.5|178234.5|178328.4|178238.4|178324.5|178234.5|7
1724875020000|2024-08-28 19:57:00|178319.8|178229.8|178320.6|178230.6|178322.6|178232.6|178315.9|178225.9|12
1724875030000|2024-08-28 19:57:10|178322.6|178232.6|178327.5|178237.5|178327.5|178237.5|178322.6|178232.6|2
1724875040000|2024-08-28 19:57:20|178325.9|178235.9|178329|178239|178329|178239|178325.9|178235.9|5
1724875050000|2024-08-28 19:57:30|178330.3|178240.3|178346.6|178256.6|178346.6|178256.6|178330.3|178240.3|14
1724875060000|2024-08-28 19:57:40|178348|178258|178345.5|178255.5|178349|178259|178345.5|178255.5|5
1724875070000|2024-08-28 19:57:50|178347.4|178257.4|178347.4|178257.4|178347.4|178257.4|178340.5|178250.5|8
1724875080000|2024-08-28 19:58:00|178349.6|178259.6|178347.4|178257.4|178349.6|178259.6|178347.1|178257.1|3
1724875090000|2024-08-28 19:58:10|178346|178256|178343.4|178253.4|178348.1|178258.1|178342.8|178252.8|11
1724875100000|2024-08-28 19:58:20|178343.3|178253.3|178343.4|178253.4|178345.6|178255.6|178343.3|178253.3|5
1724875110000|2024-08-28 19:58:30|178341.4|178251.4|178341.4|178251.4|178341.4|178251.4|178341.4|178251.4|1
1724875120000|2024-08-28 19:58:40|178339.8|178249.8|178338.8|178248.8|178341.9|178251.9|178336.2|178246.2|8
1724875130000|2024-08-28 19:58:50|178337.2|178247.2|178337.2|178247.2|178338.8|178248.8|178337.2|178247.2|3
1724875140000|2024-08-28 19:59:00|178337.3|178247.3|178332.3|178242.3|178340.9|178250.9|178331.1|178241.1|14
1724875150000|2024-08-28 19:59:10|178333.9|178243.9|178334.9|178244.9|178334.9|178244.9|178332|178242|4
1724875160000|2024-08-28 19:59:20|178339.8|178249.8|178339.8|178249.8|178339.8|178249.8|178339.8|178249.8|1
1724875170000|2024-08-28 19:59:30|178341.1|178251.1|178386.7|178256.7|178386.9|178275.3|178341.1|178251.1|15
1724875180000|2024-08-28 19:59:40|178387|178257|178398.4|178268.4|178398.4|178268.4|178387|178257|7
1724875190000|2024-08-28 19:59:50|178398.3|178268.3|178398.4|178268.4|178398.4|178268.4|178398.3|178268.3|2
1724875200000|2024-08-28 20:00:00|178398.8|178268.8|178400.1|178270.1|178402.6|178272.6|178398|178268|8
1724875210000|2024-08-28 20:00:10|178399.1|178269.1|178399.1|178269.1|178399.1|178269.1|178398.7|178268.7|3
1724875220000|2024-08-28 20:00:20|178398.9|178268.9|178399.1|178269.1|178399.1|178269.1|178398.9|178268.9|2
1724875230000|2024-08-28 20:00:30|178391.3|178261.3|178391.3|178261.3|178391.3|178261.3|178391.3|178261.3|1
1724875240000|2024-08-28 20:00:40|178390.6|178260.6|178390.6|178260.6|178390.6|178260.6|178390.6|178260.6|1
1724875250000|2024-08-28 20:00:50|178407.4|178277.4|178406.2|178276.2|178408.8|178278.8|178406.2|178276.2|5
1724875260000|2024-08-28 20:01:00|178407.5|178277.5|178417.8|178287.8|178420.4|178290.4|178407.5|178277.5|3
1724875280000|2024-08-28 20:01:20|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|1
1724875300000|2024-08-28 20:01:40|178413.7|178283.7|178412.8|178282.8|178413.7|178283.7|178410.1|178280.1|4
1724875310000|2024-08-28 20:01:50|178408.4|178278.4|178409.7|178279.7|178411.9|178281.9|178406|178276|9
1724875320000|2024-08-28 20:02:00|178409.6|178279.6|178409.7|178279.7|178409.8|178279.8|178409.6|178279.6|3
1724875330000|2024-08-28 20:02:10|178409.8|178279.8|178405.8|178275.8|178409.8|178279.8|178405.8|178275.8|2
1724875340000|2024-08-28 20:02:20|178406.8|178276.8|178405.1|178275.1|178407.9|178277.9|178405.1|178275.1|3
1724875350000|2024-08-28 20:02:30|178405.8|178275.8|178408.8|178278.8|178408.8|178278.8|178405.8|178275.8|6
1724875360000|2024-08-28 20:02:40|178405.8|178275.8|178405.2|178275.2|178413|178283|178405.2|178275.2|5
1724875370000|2024-08-28 20:02:50|178404.9|178274.9|178400.9|178270.9|178404.9|178274.9|178383|178253|6
1724875380000|2024-08-28 20:03:00|178401.3|178271.3|178401.8|178271.8|178407|178277|178398.9|178268.9|5
1724875390000|2024-08-28 20:03:10|178407.1|178277.1|178407.1|178277.1|178407.1|178277.1|178407.1|178277.1|1
1724875400000|2024-08-28 20:03:20|178401.8|178271.8|178402.4|178272.4|178402.4|178272.4|178401.8|178271.8|2
1724875410000|2024-08-28 20:03:30|178404.4|178274.4|178404.4|178274.4|178404.4|178274.4|178404.4|178274.4|1
1724875430000|2024-08-28 20:03:50|178401.6|178271.6|178402.4|178272.4|178402.4|178272.4|178401.3|178271.3|4
1724875440000|2024-08-28 20:04:00|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|1
1724875450000|2024-08-28 20:04:10|178401.3|178271.3|178402.4|178272.4|178402.4|178272.4|178401.3|178271.3|2
1724875480000|2024-08-28 20:04:40|178408.6|178278.6|178408.6|178278.6|178408.6|178278.6|178408.6|178278.6|1
1724875490000|2024-08-28 20:04:50|178402.4|178272.4|178402.4|178272.4|178402.4|178272.4|178402.4|178272.4|1
1724875500000|2024-08-28 20:05:00|178408.6|178278.6|178397.1|178267.1|178408.6|178278.6|178397.1|178267.1|2
1724875510000|2024-08-28 20:05:10|178407.9|178277.9|178351.9|178221.9|178407.9|178277.9|178351.9|178221.9|3
1724875520000|2024-08-28 20:05:20|178353.2|178223.2|178365.9|178235.9|178366.3|178236.3|178353.2|178223.2|10
1724875530000|2024-08-28 20:05:30|178365.8|178235.8|178367.4|178237.4|178369.7|178239.7|178365.8|178235.8|4
1724875540000|2024-08-28 20:05:40|178361.6|178231.6|178361.5|178231.5|178361.6|178231.6|178359.9|178229.9|3
1724875550000|2024-08-28 20:05:50|178359.9|178229.9|178330.6|178200.6|178361.4|178231.4|178330.6|178200.6|7
1724875560000|2024-08-28 20:06:00|178318.1|178188.1|178316.4|178186.4|178318.1|178188.1|178307.8|178177.8|11
1724875570000|2024-08-28 20:06:10|178318.9|178188.9|178316.9|178186.9|178318.9|178188.9|178316.9|178186.9|2
1724875580000|2024-08-28 20:06:20|178316.7|178186.7|178316.8|178186.8|178316.8|178186.8|178316.7|178186.7|2
1724875590000|2024-08-28 20:06:30|178318.9|178188.9|178318.9|178188.9|178318.9|178188.9|178318.9|178188.9|1
1724875600000|2024-08-28 20:06:40|178319|178189|178319|178189|178319|178189|178319|178189|1
1724875610000|2024-08-28 20:06:50|178317.5|178187.5|178317.5|178187.5|178317.5|178187.5|178317.5|178187.5|1
1724875620000|2024-08-28 20:07:00|178319.7|178189.7|178329.6|178199.6|178329.7|178199.7|178319.7|178189.7|6
1724875640000|2024-08-28 20:07:20|178324.4|178194.4|178324.4|178194.4|178324.4|178194.4|178324.4|178194.4|1
1724875670000|2024-08-28 20:07:50|178330.7|178200.7|178330.7|178200.7|178330.7|178200.7|178330.7|178200.7|1
1724875700000|2024-08-28 20:08:20|178324.4|178194.4|178324.4|178194.4|178324.4|178194.4|178324.4|178194.4|1
1724875720000|2024-08-28 20:08:40|178330.7|178200.7|178330.7|178200.7|178330.7|178200.7|178330.7|178200.7|1
1724875740000|2024-08-28 20:09:00|178324.4|178194.4|178324.4|178194.4|178324.4|178194.4|178324.4|178194.4|1
1724875750000|2024-08-28 20:09:10|178330.7|178200.7|178324.4|178194.4|178330.7|178200.7|178324.4|178194.4|2
1724875770000|2024-08-28 20:09:30|178316.8|178186.8|178325.7|178195.7|178325.7|178195.7|178316.8|178186.8|2
1724875780000|2024-08-28 20:09:40|178324.4|178194.4|178330.7|178200.7|178330.7|178200.7|178324.4|178194.4|2
1724875800000|2024-08-28 20:10:00|178331.6|178201.6|178331.6|178201.6|178331.6|178201.6|178331.6|178201.6|1
1724875810000|2024-08-28 20:10:10|178325.3|178195.3|178323.9|178193.9|178325.3|178195.3|178323.9|178193.9|2
1724875820000|2024-08-28 20:10:20|178325.8|178195.8|178326|178196|178326|178196|178324.3|178194.3|3
1724875830000|2024-08-28 20:10:30|178332.3|178202.3|178332.3|178202.3|178332.3|178202.3|178332.3|178202.3|1
1724875850000|2024-08-28 20:10:50|178330.6|178200.6|178330.6|178200.6|178330.6|178200.6|178330.6|178200.6|1
1724875860000|2024-08-28 20:11:00|178319.3|178189.3|178319.3|178189.3|178319.3|178189.3|178319.3|178189.3|1
1724875870000|2024-08-28 20:11:10|178319.4|178189.4|178326.1|178196.1|178326.1|178196.1|178319.4|178189.4|2
1724875890000|2024-08-28 20:11:30|178332.3|178202.3|178332.3|178202.3|178332.3|178202.3|178332.3|178202.3|1
1724875900000|2024-08-28 20:11:40|178334.8|178204.8|178335.2|178205.2|178335.2|178205.2|178334.8|178204.8|2
1724875910000|2024-08-28 20:11:50|178332.4|178202.4|178332.4|178202.4|178332.4|178202.4|178332.4|178202.4|1
1724875920000|2024-08-28 20:12:00|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|1
1724875930000|2024-08-28 20:12:10|178326.2|178196.2|178326.2|178196.2|178326.2|178196.2|178326.2|178196.2|1
1724875950000|2024-08-28 20:12:30|178319.5|178189.5|178319.5|178189.5|178319.5|178189.5|178319.5|178189.5|1
1724875960000|2024-08-28 20:12:40|178330.7|178200.7|178330.7|178200.7|178330.7|178200.7|178330.7|178200.7|1
1724875970000|2024-08-28 20:12:50|178330.8|178200.8|178319.8|178189.8|178330.8|178200.8|178319.8|178189.8|2
1724875980000|2024-08-28 20:13:00|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|1
1724876000000|2024-08-28 20:13:20|178332.6|178202.6|178326.4|178196.4|178332.6|178202.6|178326.4|178196.4|2
1724876020000|2024-08-28 20:13:40|178332.6|178202.6|178332.6|178202.6|178332.6|178202.6|178332.6|178202.6|1
1724876030000|2024-08-28 20:13:50|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|1
1724876050000|2024-08-28 20:14:10|178332.6|178202.6|178332.6|178202.6|178332.6|178202.6|178332.6|178202.6|1
1724876080000|2024-08-28 20:14:40|178319.8|178189.8|178319.8|178189.8|178319.8|178189.8|178319.8|178189.8|1
1724876090000|2024-08-28 20:14:50|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|1
1724876100000|2024-08-28 20:15:00|178327.7|178197.7|178327.7|178197.7|178327.7|178197.7|178327.7|178197.7|1
1724876110000|2024-08-28 20:15:10|178332.3|178202.3|178332.3|178202.3|178332.3|178202.3|178332.3|178202.3|1
1724876130000|2024-08-28 20:15:30|178328.6|178198.6|178328.6|178198.6|178328.6|178198.6|178328.6|178198.6|1
1724876140000|2024-08-28 20:15:40|178319.8|178189.8|178327.7|178197.7|178327.7|178197.7|178319.8|178189.8|2
1724876160000|2024-08-28 20:16:00|178332.5|178202.5|178334.1|178204.1|178334.1|178204.1|178332.5|178202.5|2
1724876170000|2024-08-28 20:16:10|178332.5|178202.5|178332.5|178202.5|178332.5|178202.5|178332.5|178202.5|1
1724876190000|2024-08-28 20:16:30|178327.7|178197.7|178327.7|178197.7|178327.7|178197.7|178327.7|178197.7|1
1724876220000|2024-08-28 20:17:00|178332.4|178202.4|178332.4|178202.4|178332.4|178202.4|178332.4|178202.4|1
1724876250000|2024-08-28 20:17:30|178327.8|178197.8|178327.8|178197.8|178327.8|178197.8|178327.8|178197.8|1
1724876270000|2024-08-28 20:17:50|178332.5|178202.5|178332.5|178202.5|178332.5|178202.5|178332.5|178202.5|1
1724876280000|2024-08-28 20:18:00|178339.5|178209.5|178363.9|178233.9|178366.9|178236.9|178339.5|178209.5|7
1724876290000|2024-08-28 20:18:10|178353.7|178223.7|178369.1|178239.1|178369.1|178239.1|178353.7|178223.7|2
1724876300000|2024-08-28 20:18:20|178369.5|178239.5|178369.3|178239.3|178369.5|178239.5|178368.7|178238.7|3
1724876310000|2024-08-28 20:18:30|178368.5|178238.5|178365.3|178235.3|178368.5|178238.5|178365.3|178235.3|2
1724876330000|2024-08-28 20:18:50|178369|178239|178368.7|178238.7|178369|178239|178368.7|178238.7|2
1724876340000|2024-08-28 20:19:00|178366.7|178236.7|178366.7|178236.7|178366.7|178236.7|178366.7|178236.7|1
1724876360000|2024-08-28 20:19:20|178362.2|178232.2|178362.2|178232.2|178362.2|178232.2|178362.2|178232.2|1
1724876370000|2024-08-28 20:19:30|178354.8|178224.8|178354.8|178224.8|178354.8|178224.8|178354.8|178224.8|1
1724876390000|2024-08-28 20:19:50|178362.4|178232.4|178362.4|178232.4|178362.4|178232.4|178362.4|178232.4|1
1724876400000|2024-08-28 20:20:00|178366.1|178236.1|178405.5|178275.5|178410.2|178280.2|178366.1|178236.1|8
1724876410000|2024-08-28 20:20:10|178406.1|178276.1|178444.5|178314.5|178447.8|178317.8|178406.1|178276.1|12
1724876420000|2024-08-28 20:20:20|178440.5|178310.5|178437|178307|178445.4|178315.4|178437|178307|13
1724876430000|2024-08-28 20:20:30|178438.3|178308.3|178446.9|178316.9|178447|178317|178438.3|178308.3|7
1724876440000|2024-08-28 20:20:40|178446.6|178316.6|178436.6|178306.6|178446.6|178316.6|178432.5|178302.5|13
1724876450000|2024-08-28 20:20:50|178436.1|178306.1|178437.1|178307.1|178439.1|178309.1|178425|178295|17
1724876460000|2024-08-28 20:21:00|178435.4|178305.4|178461.8|178331.8|178466.7|178336.7|178434.6|178304.6|10
1724876470000|2024-08-28 20:21:10|178466.7|178336.7|178462.7|178332.7|178468.4|178338.4|178461.8|178331.8|6
1724876480000|2024-08-28 20:21:20|178463.4|178333.4|178470.8|178340.8|178470.8|178340.8|178457.4|178327.4|12
1724876490000|2024-08-28 20:21:30|178470.5|178340.5|178408.4|178278.4|178470.5|178340.5|178404.7|178274.7|3
1724876500000|2024-08-28 20:21:40|178407.5|178277.5|178401.7|178271.7|178407.5|178277.5|178401.7|178271.7|8
1724876510000|2024-08-28 20:21:50|178401.4|178271.4|178402.5|178272.5|178402.6|178272.6|178401.4|178271.4|4
1724876520000|2024-08-28 20:22:00|178402.4|178272.4|178395.9|178265.9|178402.5|178272.5|178395.9|178265.9|4
1724876530000|2024-08-28 20:22:10|178386.3|178256.3|178389.6|178259.6|178389.6|178259.6|178386.3|178256.3|2
1724876550000|2024-08-28 20:22:30|178397.4|178267.4|178397.4|178267.4|178397.4|178267.4|178387.8|178257.8|4
1724876560000|2024-08-28 20:22:40|178402.2|178272.2|178401.3|178271.3|178402.2|178272.2|178401.3|178271.3|4
1724876570000|2024-08-28 20:22:50|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|178401.3|178271.3|3
1724876580000|2024-08-28 20:23:00|178401.6|178271.6|178405.2|178275.2|178405.2|178275.2|178401.6|178271.6|5
1724876590000|2024-08-28 20:23:10|178396.1|178266.1|178396.1|178266.1|178396.1|178266.1|178396.1|178266.1|1
1724876600000|2024-08-28 20:23:20|178400.3|178270.3|178400.3|178270.3|178400.3|178270.3|178400.3|178270.3|1
1724876610000|2024-08-28 20:23:30|178401|178271|178392.3|178262.3|178401|178271|178392.3|178262.3|2
1724876620000|2024-08-28 20:23:40|178406.3|178276.3|178406.3|178276.3|178406.3|178276.3|178406.3|178276.3|1
1724876630000|2024-08-28 20:23:50|178406.4|178276.4|178407.8|178277.8|178407.8|178277.8|178406.4|178276.4|2
1724876640000|2024-08-28 20:24:00|178409.6|178279.6|178415.8|178285.8|178415.8|178285.8|178409.6|178279.6|3
1724876650000|2024-08-28 20:24:10|178415.9|178285.9|178410.1|178280.1|178415.9|178285.9|178406.3|178276.3|6
1724876660000|2024-08-28 20:24:20|178407.8|178277.8|178418.2|178288.2|178418.2|178288.2|178406.2|178276.2|8
1724876670000|2024-08-28 20:24:30|178424|178294|178420.1|178290.1|178428.9|178298.9|178414.4|178284.4|28
1724876680000|2024-08-28 20:24:40|178420.4|178290.4|178432.7|178302.7|178432.7|178316.6|178401|178289.3|30
1724876690000|2024-08-28 20:24:50|178430.2|178300.2|178423.6|178293.6|178436.3|178320.8|178405.8|178293.2|24
1724876700000|2024-08-28 20:25:00|178426.1|178296.1|178432.6|178302.6|178436.6|178324.8|178402.4|178292.3|29
1724876710000|2024-08-28 20:25:10|178433.1|178303.1|178421.3|178291.3|178433.1|178303.1|178421.3|178291.3|2
1724876720000|2024-08-28 20:25:20|178422.2|178292.2|178443|178313|178443.2|178315.7|178405.7|178292.2|9
1724876730000|2024-08-28 20:25:30|178442.9|178312.9|178412.4|178322.4|178442.9|178323.4|178412.4|178304.9|6
1724876740000|2024-08-28 20:25:40|178434.9|178304.9|178451.6|178321.6|178457.2|178327.2|178412.4|178304.9|20
1724876750000|2024-08-28 20:25:50|178449.3|178319.3|178452.8|178322.8|178452.8|178322.8|178448.7|178318.7|7
1724876760000|2024-08-28 20:26:00|178452.7|178322.7|178426.6|178336.6|178452.8|178336.6|178426.6|178305.7|8
1724876770000|2024-08-28 20:26:10|178423.5|178333.5|178399.1|178309.1|178442.7|178333.5|178399.1|178296.7|16
1724876780000|2024-08-28 20:26:20|178436|178306|178414.8|178284.8|178436|178306|178414.7|178284.7|9
1724876800000|2024-08-28 20:26:40|178415.2|178285.2|178415.2|178285.2|178415.2|178285.2|178415.2|178285.2|1
1724876810000|2024-08-28 20:26:50|178415.5|178285.5|178384.9|178294.9|178415.5|178294.9|178384.9|178285.5|2
1724876820000|2024-08-28 20:27:00|178388.3|178298.3|178388.4|178298.4|178388.4|178298.4|178388.3|178298.3|2
1724876830000|2024-08-28 20:27:10|178414.7|178284.7|178420.2|178290.2|178420.2|178290.2|178414.7|178284.7|2
1724876860000|2024-08-28 20:27:40|178420.3|178290.3|178420.3|178290.3|178420.3|178290.3|178419.3|178289.3|3
1724876870000|2024-08-28 20:27:50|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|1
1724876880000|2024-08-28 20:28:00|178416|178286|178414.8|178284.8|178416|178295|178385|178284.8|3
1724876890000|2024-08-28 20:28:10|178411.9|178281.9|178411.9|178281.9|178414.7|178284.7|178411.9|178281.9|5
1724876900000|2024-08-28 20:28:20|178412|178282|178412|178282|178412|178282|178412|178282|1
1724876920000|2024-08-28 20:28:40|178411.9|178281.9|178436.9|178306.9|178436.9|178306.9|178411.9|178281.9|6
1724876930000|2024-08-28 20:28:50|178437.3|178307.3|178410.4|178320.4|178438.6|178332.1|178410.4|178307.3|9
1724876940000|2024-08-28 20:29:00|178411.4|178321.4|178411.3|178321.3|178412.1|178322.1|178411.3|178321.3|5
1724876950000|2024-08-28 20:29:10|178410.1|178320.1|178411.2|178321.2|178411.2|178321.2|178410.1|178320.1|4
1724876960000|2024-08-28 20:29:20|178412.2|178322.2|178416.3|178326.3|178416.3|178326.3|178412.2|178322.2|4
1724876970000|2024-08-28 20:29:30|178415.5|178325.5|178416.4|178326.4|178416.4|178326.4|178415.5|178325.5|2
1724876980000|2024-08-28 20:29:40|178415.3|178325.3|178423|178333|178423|178333|178415.3|178325.3|4
1724876990000|2024-08-28 20:29:50|178421.1|178331.1|178422.1|178332.1|178422.1|178332.1|178421.1|178331.1|2
1724877000000|2024-08-28 20:30:00|178435|178305|178422.7|178292.7|178435|178305|178422.6|178292.6|9
1724877010000|2024-08-28 20:30:10|178422.8|178292.8|178421.6|178291.6|178422.8|178292.8|178418.2|178288.2|4
1724877020000|2024-08-28 20:30:20|178421.5|178291.5|178422.3|178292.3|178422.3|178292.3|178421.5|178291.5|2
1724877030000|2024-08-28 20:30:30|178439.1|178309.1|178437|178307|178440.1|178310.1|178437|178307|7
1724877040000|2024-08-28 20:30:40|178437.8|178307.8|178457.3|178327.3|178457.3|178327.3|178437.8|178307.8|2
1724877050000|2024-08-28 20:30:50|178457.6|178327.6|178458.4|178328.4|178459.3|178329.3|178457.6|178327.6|5
1724877060000|2024-08-28 20:31:00|178458.6|178328.6|178459.1|178329.1|178459.1|178329.1|178458.6|178328.6|3
1724877070000|2024-08-28 20:31:10|178458.4|178328.4|178449.7|178319.7|178458.4|178328.4|178449.7|178319.7|2
1724877080000|2024-08-28 20:31:20|178450.1|178320.1|178450.2|178320.2|178450.2|178320.2|178450.1|178320.1|2
1724877090000|2024-08-28 20:31:30|178450.4|178320.4|178451.2|178321.2|178451.2|178321.2|178450.4|178320.4|5
1724877100000|2024-08-28 20:31:40|178464|178334|178464|178334|178464|178334|178464|178334|1
1724877110000|2024-08-28 20:31:50|178464.8|178334.8|178464.8|178334.8|178464.8|178334.8|178464.8|178334.8|1
1724877120000|2024-08-28 20:32:00|178464|178334|178464|178334|178464|178334|178464|178334|1
1724877130000|2024-08-28 20:32:10|178462.8|178332.8|178462.9|178332.9|178462.9|178332.9|178461.8|178331.8|3
1724877140000|2024-08-28 20:32:20|178459|178329|178459|178329|178459|178329|178459|178329|1
1724877150000|2024-08-28 20:32:30|178458.3|178328.3|178458.3|178328.3|178458.3|178328.3|178458.3|178328.3|1
1724877180000|2024-08-28 20:33:00|178465.2|178335.2|178466.1|178336.1|178466.1|178336.1|178465.2|178335.2|2
1724877190000|2024-08-28 20:33:10|178465.2|178335.2|178465.2|178335.2|178465.2|178335.2|178465.2|178335.2|1
1724877200000|2024-08-28 20:33:20|178458.3|178328.3|178458.3|178328.3|178458.3|178328.3|178458.3|178328.3|1
1724877230000|2024-08-28 20:33:50|178468.3|178338.3|178472.3|178342.3|178477.5|178347.5|178468.3|178338.3|7
1724877240000|2024-08-28 20:34:00|178472.2|178342.2|178472.1|178342.1|178472.3|178342.3|178471.9|178341.9|5
1724877250000|2024-08-28 20:34:10|178472|178342|178477.4|178347.4|178477.9|178347.9|178467|178337|7
1724877260000|2024-08-28 20:34:20|178483.4|178353.4|178477.3|178347.3|178484|178354|178476.7|178346.7|5
1724877270000|2024-08-28 20:34:30|178484.6|178354.6|178483.6|178353.6|178484.6|178354.6|178477.3|178347.3|3
1724877280000|2024-08-28 20:34:40|178484.4|178354.4|178471.6|178341.6|178484.4|178354.4|178471.6|178341.6|4
1724877300000|2024-08-28 20:35:00|178472|178342|178470.7|178340.7|178472.2|178342.2|178470.7|178340.7|5
1724877310000|2024-08-28 20:35:10|178471.2|178341.2|178483|178353|178483|178353|178471.2|178341.2|2
1724877320000|2024-08-28 20:35:20|178483.4|178353.4|178473.9|178343.9|178483.4|178353.4|178473.9|178343.9|3
1724877340000|2024-08-28 20:35:40|178467.8|178337.8|178467.8|178337.8|178467.8|178337.8|178467.8|178337.8|1
1724877350000|2024-08-28 20:35:50|178470.9|178340.9|178470.9|178340.9|178470.9|178340.9|178470.9|178340.9|1
1724877360000|2024-08-28 20:36:00|178471.4|178341.4|178471.4|178341.4|178471.4|178341.4|178471.4|178341.4|1
1724877370000|2024-08-28 20:36:10|178484.2|178354.2|178474.6|178344.6|178484.2|178354.2|178474.6|178344.6|2
1724877380000|2024-08-28 20:36:20|178483|178353|178474.6|178344.6|178483|178353|178474.6|178344.6|2
1724877390000|2024-08-28 20:36:30|178468.1|178338.1|178468.2|178338.2|178468.2|178338.2|178468.1|178338.1|2
1724877410000|2024-08-28 20:36:50|178471.4|178341.4|178471.3|178341.3|178471.4|178341.4|178471.3|178341.3|2
1724877420000|2024-08-28 20:37:00|178484.1|178354.1|178484.1|178354.1|178484.1|178354.1|178484.1|178354.1|1
1724877430000|2024-08-28 20:37:10|178474.6|178344.6|178474.6|178344.6|178474.6|178344.6|178474.6|178344.6|1
1724877450000|2024-08-28 20:37:30|178468.3|178338.3|178468.3|178338.3|178468.3|178338.3|178468.3|178338.3|1
1724877460000|2024-08-28 20:37:40|178471.5|178341.5|178471.5|178341.5|178471.5|178341.5|178471.5|178341.5|1
1724877470000|2024-08-28 20:37:50|178471.9|178341.9|178471.9|178341.9|178471.9|178341.9|178471.9|178341.9|1
1724877480000|2024-08-28 20:38:00|178484.9|178354.9|178484.9|178354.9|178484.9|178354.9|178484.9|178354.9|1
1724877490000|2024-08-28 20:38:10|178483.9|178353.9|178474.5|178344.5|178483.9|178353.9|178474.5|178344.5|2
1724877500000|2024-08-28 20:38:20|178467.8|178337.8|178467.8|178337.8|178467.8|178337.8|178467.8|178337.8|1
1724877520000|2024-08-28 20:38:40|178470.9|178340.9|178470.9|178340.9|178470.9|178340.9|178470.9|178340.9|1
1724877540000|2024-08-28 20:39:00|178483.9|178353.9|178476.5|178346.5|178483.9|178353.9|178476.5|178346.5|5
1724877550000|2024-08-28 20:39:10|178478|178348|178474.4|178344.4|178483.1|178353.1|178473|178343|8
1724877580000|2024-08-28 20:39:40|178473.4|178343.4|178473.4|178343.4|178473.4|178343.4|178473.4|178343.4|1
1724877600000|2024-08-28 20:40:00|178476.2|178346.2|178471.4|178341.4|178476.2|178346.2|178467|178337|3
1724877610000|2024-08-28 20:40:10|178471.5|178341.5|178471.5|178341.5|178471.5|178341.5|178471.5|178341.5|1
1724877620000|2024-08-28 20:40:20|178474|178344|178473.2|178343.2|178474|178344|178473.2|178343.2|2
1724877630000|2024-08-28 20:40:30|178472.9|178342.9|178460.4|178330.4|178476.1|178346.1|178458.7|178328.7|6
1724877640000|2024-08-28 20:40:40|178460.9|178330.9|178462.5|178332.5|178462.5|178332.5|178460.9|178330.9|3
1724877650000|2024-08-28 20:40:50|178463.4|178333.4|178463.6|178333.6|178463.6|178333.6|178463.4|178333.4|2
1724877660000|2024-08-28 20:41:00|178464.1|178334.1|178481.7|178351.7|178481.7|178351.7|178464.1|178334.1|2
1724877670000|2024-08-28 20:41:10|178482.1|178352.1|178466.9|178259.1|178482.1|178352.1|178395.4|178053.4|18
1724877680000|2024-08-28 20:41:20|178472.5|178258.6|178468.9|178252.1|178472.5|178259.1|178468.9|178251.5|5
1724877700000|2024-08-28 20:41:40|178462|178220.8|178462|178220.8|178462|178220.8|178462|178220.8|1
1724877710000|2024-08-28 20:41:50|178456.2|178114.2|178456.2|178114.2|178456.2|178114.2|178456.2|178114.2|1
1724877730000|2024-08-28 20:42:10|178460.4|178227|178470.5|178225.6|178470.5|178297.6|178427.6|178090.3|7
1724877740000|2024-08-28 20:42:20|178466.5|178225|178477.4|178274.6|178479.3|178289.9|178419.9|178136.3|17
1724877750000|2024-08-28 20:42:30|178476.3|178273.3|178476.8|178275.1|178476.8|178275.1|178476.3|178273.3|4
1724877760000|2024-08-28 20:42:40|178475.8|178273.7|178451.7|178225.8|178475.8|178300.3|178430.3|178115.1|15
1724877770000|2024-08-28 20:42:50|178469.3|178263.9|178459|178229.3|178469.7|178264.4|178433.5|178091.5|26
1724877780000|2024-08-28 20:43:00|178457.6|178230.5|178453|178230.1|178471.3|178265.7|178453|178228.2|24
1724877790000|2024-08-28 20:43:10|178469.8|178261.7|178451.9|178232.7|178470.3|178262.1|178451.9|178232.7|13
1724877800000|2024-08-28 20:43:20|178470.1|178261.8|178432.9|178207.3|178487.8|178266.2|178432.9|178207.3|14
1724877810000|2024-08-28 20:43:30|178488.6|178245.7|178434.6|178209.4|178490.4|178245.9|178431.5|178209.3|12
1724877820000|2024-08-28 20:43:40|178489.1|178245.5|178432.8|178209.5|178489.8|178245.6|178432.8|178209.4|17
1724877830000|2024-08-28 20:43:50|178487.4|178245.6|178445.9|178229.9|178488.2|178257.3|178432.8|178209.5|9
1724877840000|2024-08-28 20:44:00|178463.2|178258|178451.9|178231.6|178464.8|178260.5|178445.4|178222.6|21
1724877850000|2024-08-28 20:44:10|178464.8|178258.9|178465|178256.7|178465.1|178258.9|178446.2|178231.7|14
1724877860000|2024-08-28 20:44:20|178453.3|178232|178436.3|178212.7|178492.3|178259|178436.3|178212.1|17
1724877870000|2024-08-28 20:44:30|178489.7|178244.9|178449.1|178213.2|178490.1|178248.7|178442.2|178212.8|25
1724877880000|2024-08-28 20:44:40|178490.8|178247.7|178452.2|178234|178491.2|178247.7|178447.4|178213.2|9
1724877890000|2024-08-28 20:44:50|178466.7|178258.9|178454|178234.4|178467|178291.7|178421.7|178233.4|17
1724877900000|2024-08-28 20:45:00|178453.3|178231.1|178469.8|178237.4|178471.4|178291.4|178421.2|178231.1|20
1724877910000|2024-08-28 20:45:10|178494.4|178222.3|178495|178222.5|178495.5|178224.5|178494|178222.3|9
1724877920000|2024-08-28 20:45:20|178494|178222.8|178493|178223.3|178495.2|178255.3|178493|178222.5|19
1724877930000|2024-08-28 20:45:30|178494.6|178223|178494.7|178225.1|178494.9|178255.3|178492.9|178222.8|21
1724877940000|2024-08-28 20:45:40|178494.5|178222.7|178480.2|178212.8|178494.5|178222.7|178476.7|178208.9|12
1724877950000|2024-08-28 20:45:50|178479.9|178208.8|178486.8|178201.1|178486.8|178267|178476.7|178201.1|21
1724877960000|2024-08-28 20:46:00|178481.7|178267|178493.6|178220.6|178494.8|178267|178481|178205.1|25
1724877970000|2024-08-28 20:46:10|178494.2|178253|178494.5|178222.3|178494.5|178253|178493.4|178220|15
1724877980000|2024-08-28 20:46:20|178494.4|178220|178493.6|178220.4|178494.4|178253|178493.5|178220|11
1724877990000|2024-08-28 20:46:30|178494.5|178222.2|178482.9|178207.5|178494.5|178267|178481.8|178207.5|18
1724878000000|2024-08-28 20:46:40|178481.9|178208.1|178482.7|178207.3|178483|178211|178481.6|178207.3|13
1724878010000|2024-08-28 20:46:50|178481.6|178208.2|178483|178207.6|178483.3|178267|178481.5|178207.4|10
1724878020000|2024-08-28 20:47:00|178483.8|178211.9|178493.1|178219|178494.3|178250.7|178483.8|178211.9|9
1724878030000|2024-08-28 20:47:10|178493.3|178219.7|178496|178217.3|178496.1|178220|178493.3|178217.2|13
1724878040000|2024-08-28 20:47:20||178218.5||178218.5||178218.5||178218.5|1
1724878050000|2024-08-28 20:47:30|178495.9|178250.7|178488.6|178205.9|178496|178267|178488|178205.8|21
1724878060000|2024-08-28 20:47:40|178488.5|178267|178488.6|178205.7|178488.6|178267|178488.5|178205.7|7
1724878070000|2024-08-28 20:47:50|178488.5|178209.5|178496.1|178217.6|178496.1|178250.7|178488.2|178205.7|14
1724878080000|2024-08-28 20:48:00|178495.8|178218.7|178496.6|178219.7|178496.6|178219.8|178495.8|178217.5|11
1724878090000|2024-08-28 20:48:10|178497.3|178217.7|178494.8|178209.6|178497.3|178250.7|178494.8|178209.6|19
1724878100000|2024-08-28 20:48:20|178409.2|178211.1|178498.4|178209.3|178503.3|178249.3|178409.2|178067.2|17
1724878110000|2024-08-28 20:48:30|178494.8|178209.7|178494.6|178213.3|178497.5|178249.3|178494.6|178209.6|12
1724878120000|2024-08-28 20:48:40|178496|178249.3|178494.6|178213.6|178497.3|178249.3|178494.3|178213|9
1724878130000|2024-08-28 20:48:50|178481.1|178194.3|178485.5|178244|178486.6|178256|178481.1|178194.3|9
1724878140000|2024-08-28 20:49:00|178480.7|178192.1|178484.9|178193|178486.6|178246|178479.8|178184.1|25
1724878150000|2024-08-28 20:49:10|178487.6|178185.9|178486|178196|178495.9|178237.2|178428.2|178086.2|17
1724878160000|2024-08-28 20:49:20|178486.1|178196.7|178487.6|178196|178490.3|178237.2|178486.1|178196|6
1724878170000|2024-08-28 20:49:30|178489|178237.2|178491.7|178207.3|178496.4|178249.7|178483.9|178198.4|21
1724878180000|2024-08-28 20:49:40|178491.4|178243.3|178473.9|178194.3|178491.4|178243.3|178473.9|178190.9|12
1724878190000|2024-08-28 20:49:50|178474.4|178196|178480.3|178204.9|178480.3|178256|178473.9|178192.7|18
1724878200000|2024-08-28 20:50:00|178503.7|178205.9|178355.9|178013.9|178503.7|178214.2|178308.4|177966.4|22
1724878210000|2024-08-28 20:50:10|178327.6|177985.6|178325.5|177983.5|178371.1|178029.1|178314.3|177972.3|11
1724878220000|2024-08-28 20:50:20|178325.6|177983.6|178272.6|177930.6|178372.9|178031|178272.6|177930.6|18
1724878230000|2024-08-28 20:50:30|178284|177942|178283.8|177941.8|178383.7|178041.7|178283|177941|11
1724878240000|2024-08-28 20:50:40|178301.1|177959.1|178303.1|177961.1|178335|177993|178269.1|177927.1|11
1724878250000|2024-08-28 20:50:50|178306.1|177964.1|178324.9|177982.9|178397.7|178056.4|178305.1|177963.1|18
1724878260000|2024-08-28 20:51:00|178323.6|177981.6|178320|177978|178378.1|178036.1|178318.1|177976.1|10
1724878270000|2024-08-28 20:51:10|178319.8|177977.8|178305.5|177963.5|178359.3|178017.3|178278.1|177936.1|13
1724878280000|2024-08-28 20:51:20|178303.3|177961.3|178363|178021|178392.8|178050.8|178275.1|177933.1|20
1724878290000|2024-08-28 20:51:30|178363.3|178021.3|178278.4|177936.4|178384|178042|178278.4|177936.4|16
1724878300000|2024-08-28 20:51:40|178291.2|177949.2|178347.9|178005.9|178347.9|178005.9|178271.7|177929.7|13
1724878310000|2024-08-28 20:51:50|178276.7|177934.7|178331.7|177989.7|178339.7|177997.7|178276.1|177934.1|10
1724878320000|2024-08-28 20:52:00|178272.2|177930.2|178431.8|178133.6|178441.6|178167.5|178272.2|177930.2|14
1724878330000|2024-08-28 20:52:10|178424.7|178158.6|178456.1|178164|178482.7|178220.9|178410.7|178084.8|19
1724878340000|2024-08-28 20:52:20|178444.3|178161.8|178443.7|178156|178483.5|178195.7|178423.4|178098.1|11
1724878350000|2024-08-28 20:52:30|178442.8|178177|178465.6|178203.4|178465.6|178203.4|178424.8|178082.8|11
1724878360000|2024-08-28 20:52:40|178458.1|178171.5|178434.7|178156|178462.7|178171.5|178429.4|178089.7|10
1724878370000|2024-08-28 20:52:50|178446.1|178198.9|178454.6|178169|178492.7|178212.9|178432.6|178090.6|23
1724878380000|2024-08-28 20:53:00|178434.9|178107.5|178469.5|178199.4|178469.5|178205.9|178419.9|178091.4|16
1724878390000|2024-08-28 20:53:10|178443.3|178101.3|178436|178153.7|178455.8|178173.5|178417.9|178101.3|15
1724878400000|2024-08-28 20:53:20|178417.9|178179.1|178454.6|178165.5|178479.2|178203.7|178416.9|178093.5|17
1724878410000|2024-08-28 20:53:30|178449.9|178156|178444.6|178162.5|178487.3|178224.8|178423.6|178149.9|18
1724878420000|2024-08-28 20:53:40|178444.1|178156|178436|178161|178463.7|178193.2|178421.6|178088|17
1724878430000|2024-08-28 20:53:50|178432.8|178090.8|178440|178098|178472.7|178201.9|178431.6|178089.6|10
1724878440000|2024-08-28 20:54:00|178440.4|178176.5|178452.4|178119.4|178469.3|178195.7|178425.9|178090.5|20
1724878450000|2024-08-28 20:54:10|178460|178118|178453.1|178176.5|178490.5|178201.9|178440.3|178099|20
1724878460000|2024-08-28 20:54:20|178442.7|178156|178451.3|178170|178485.4|178222|178433.6|178098.4|26
1724878470000|2024-08-28 20:54:30|178446.5|178183.1|178429.3|178154.1|178448.8|178183.1|178424.8|178082.8|8
1724878480000|2024-08-28 20:54:40|178446.7|178181|178450.9|178167|178478.4|178219.7|178434.4|178156|11
1724878490000|2024-08-28 20:54:50|178446.4|178180.1|178441.4|178156|178460.9|178195.7|178433.4|178091.4|19
1724878500000|2024-08-28 20:55:00|178441.5|178170|178437|178155.3|178492.8|178199.4|178419.6|178150.4|25
1724878510000|2024-08-28 20:55:10|178437.4|178193.7|178447.9|178166.5|178481.5|178216.9|178436.4|178156|16
1724878520000|2024-08-28 20:55:20|178463.7|178179.5|178439.7|178153.7|178473.2|178203|178433.4|178153.2|20
1724878530000|2024-08-28 20:55:30|178438.3|178199.4|178430.8|178153|178468.5|178199.4|178426|178097|14
1724878540000|2024-08-28 20:55:40|178430.3|178175.3|178452.4|178156|178467.6|178197.4|178430.3|178156|10
1724878550000|2024-08-28 20:55:50|178451.5|178150.2|178455.6|178171.5|178482.7|178200.5|178429.1|178087.1|26
1724878560000|2024-08-28 20:56:00|178444.5|178156|178441.7|178156|178462.4|178195.7|178432.1|178150.6|14
1724878570000|2024-08-28 20:56:10|178433|178150.3|178442.8|178156|178464.9|178197.4|178433|178098.5|19
1724878580000|2024-08-28 20:56:20|178439.7|178180.4|178450.2|178161|178463.1|178202.2|178434.9|178092.9|19
1724878590000|2024-08-28 20:56:30|178445.7|178201.2|178435.3|178150.4|178463.9|178201.2|178431.2|178089.2|13
1724878600000|2024-08-28 20:56:40|178434.6|178175.5|178434.7|178092.7|178460.4|178181.3|178430.2|178088.2|24
1724878610000|2024-08-28 20:56:50|178432.2|178090.2|178415.1|178150.4|178469.4|178199.2|178415.1|178090.2|21
1724878620000|2024-08-28 20:57:00|178429.7|178163|178415|178073|178490.5|178171.5|178415|178073|21
1724878630000|2024-08-28 20:57:10|178474.6|178132.6|178425.6|178083.6|178495.8|178153.8|178413.7|178071.7|14
1724878640000|2024-08-28 20:57:20|178424.4|178082.4|178420.1|178078.1|178470.4|178128.4|178407.4|178065.4|20
1724878650000|2024-08-28 20:57:30|178416.6|178074.6|178422.8|178080.8|178489.2|178147.2|178413.1|178071.1|17
1724878660000|2024-08-28 20:57:40|178417.9|178075.9|178423.4|178081.4|178494.6|178152.6|178412.9|178070.9|19
1724878670000|2024-08-28 20:57:50|178418.8|178076.8|178418.3|178076.3|178468.8|178126.8|178413.9|178071.9|18
1724878680000|2024-08-28 20:58:00|178415.2|178073.2|178421.7|178079.7|178473.2|178131.2|178410.8|178068.8|21
1724878690000|2024-08-28 20:58:10|178414|178072|178425|178083|178471.1|178129.1|178409.4|178067.4|12
1724878700000|2024-08-28 20:58:20|178421.3|178079.3|178420.3|178078.3|178471.7|178129.7|178410.4|178068.4|19
1724878710000|2024-08-28 20:58:30|178415.3|178073.3|178417.1|178075.1|178468.2|178126.2|178408.4|178066.4|19
1724878720000|2024-08-28 20:58:40|178442.4|178100.4|178413.4|178071.4|178466.4|178124.4|178413.4|178071.4|21
1724878730000|2024-08-28 20:58:50|178429|178087|178470.2|178128.2|178493.4|178151.4|178407.7|178065.7|23
1724878740000|2024-08-28 20:59:00|178431.8|178089.8|178409.2|178067.2|178473.8|178131.8|178408.1|178066.1|27
1724878750000|2024-08-28 20:59:10|178407.9|178065.9|178416|178074|178484.7|178142.7|178407.8|178065.8|19
1724878760000|2024-08-28 20:59:20|178406.6|178064.6|178425.2|178083.2|178425.2|178083.2|178406.6|178064.6|2
1724878770000|2024-08-28 20:59:30|178458|178116|178454.8|178112.8|178489.4|178147.4|178389.2|178047.2|12
1724878780000|2024-08-28 20:59:40|178418.6|178076.6|178404.7|178062.7|178467|178125|178386.9|178044.9|25
1724878790000|2024-08-28 20:59:50|178388.4|178046.4|178509.1|178167.1|178511.9|178169.9|178385.5|178043.5|27
1724878800000|2024-08-28 21:00:00|178519.5|178177.5|178407.1|178065.1|178519.5|178177.5|178406.7|178064.7|6
1724878810000|2024-08-28 21:00:10|178407.4|178065.4|178407.4|178065.4|178407.4|178065.4|178407.4|178065.4|1
1724878830000|2024-08-28 21:00:30|178407.6|178065.6|178408.1|178066.1|178408.1|178066.1|178407.6|178065.6|2
1724878850000|2024-08-28 21:00:50|178408.3|178066.3|178429.3|178087.3|178429.3|178087.3|178408.3|178066.3|2
1724878860000|2024-08-28 21:01:00|178429.9|178087.9|178429.9|178087.9|178429.9|178087.9|178429.9|178087.9|1
1724878870000|2024-08-28 21:01:10|178430.3|178088.3|178430.3|178088.3|178430.3|178088.3|178430.3|178088.3|1
1724878880000|2024-08-28 21:01:20|178430.5|178088.5|178430.5|178088.5|178430.5|178088.5|178430.5|178088.5|1
1724878890000|2024-08-28 21:01:30|178430.8|178088.8|178430.8|178088.8|178430.8|178088.8|178430.8|178088.8|1
1724878900000|2024-08-28 21:01:40|178431.1|178089.1|178431.1|178089.1|178431.1|178089.1|178431.1|178089.1|1
1724878920000|2024-08-28 21:02:00|178292.4|177950.4|178292.4|177950.4|178292.4|177950.4|178292.4|177950.4|1
1724878930000|2024-08-28 21:02:10|178292.7|177950.7|178292.7|177950.7|178292.7|177950.7|178292.7|177950.7|1
1724878940000|2024-08-28 21:02:20|178293|177951|178293|177951|178293|177951|178293|177951|1
1724878950000|2024-08-28 21:02:30|178293.2|177951.2|178293.2|177951.2|178293.2|177951.2|178293.2|177951.2|1
1724878960000|2024-08-28 21:02:40|178293.5|177951.5|178293.5|177951.5|178293.5|177951.5|178293.5|177951.5|1
1724878970000|2024-08-28 21:02:50|178294|177952|178294|177952|178294|177952|178294|177952|1
1724878990000|2024-08-28 21:03:10|178294.3|177952.3|178294.3|177952.3|178294.3|177952.3|178294.3|177952.3|1
1724879100000|2024-08-28 21:05:00|178230.4|177888.4|178234.4|177892.4|178234.4|177892.4|178229.9|177887.9|3
1724879110000|2024-08-28 21:05:10|178280.7|177938.7|178227.3|177885.3|178280.7|177938.7|178227.3|177885.3|2
1724879120000|2024-08-28 21:05:20|178228.1|177886.1|178228.1|177886.1|178228.1|177886.1|178228.1|177886.1|1
1724879130000|2024-08-28 21:05:30|178229.7|177887.7|178229.7|177887.7|178229.7|177887.7|178229.7|177887.7|1
1724879150000|2024-08-28 21:05:50|178230.4|177888.4|178230.4|177888.4|178230.4|177888.4|178230.4|177888.4|1
1724879160000|2024-08-28 21:06:00|178232.1|177890.1|178235.4|177893.4|178235.4|177893.4|178232.1|177890.1|2
1724879170000|2024-08-28 21:06:10|178236.1|177894.1|178236.1|177894.1|178236.1|177894.1|178236.1|177894.1|1
1724879240000|2024-08-28 21:07:20|178293.4|177951.4|178293.4|177951.4|178293.5|177951.5|178293.4|177951.4|3
1724879250000|2024-08-28 21:07:30|178293.8|177951.8|178289.9|177947.9|178294.9|177952.9|178289.9|177947.9|3
1724879260000|2024-08-28 21:07:40|178312.9|177970.9|178312.9|177970.9|178312.9|177970.9|178312.9|177970.9|1
1724879270000|2024-08-28 21:07:50|178296.1|177954.1|178296.1|177954.1|178296.1|177954.1|178296.1|177954.1|1
1724879280000|2024-08-28 21:08:00|178296.4|177954.4|178312.2|177970.2|178312.2|177970.2|178296.4|177954.4|2
1724879290000|2024-08-28 21:08:10|178296.7|177954.7|178296.7|177954.7|178296.7|177954.7|178296.7|177954.7|1
1724879300000|2024-08-28 21:08:20|178297.1|177955.1|178297.1|177955.1|178297.1|177955.1|178297.1|177955.1|1
1724879320000|2024-08-28 21:08:40|178297.7|177955.7|178297.7|177955.7|178297.7|177955.7|178297.7|177955.7|1
1724879330000|2024-08-28 21:08:50|178298.1|177956.1|178298.1|177956.1|178298.1|177956.1|178298.1|177956.1|1
1724879340000|2024-08-28 21:09:00|178298.4|177956.4|178298.4|177956.4|178298.4|177956.4|178298.4|177956.4|1
1724879350000|2024-08-28 21:09:10|178291|177949|178291|177949|178291|177949|178291|177949|1
1724879360000|2024-08-28 21:09:20|178291.3|177949.3|178291.3|177949.3|178291.3|177949.3|178291.3|177949.3|1
1724879380000|2024-08-28 21:09:40|178291.9|177949.9|178291.9|177949.9|178291.9|177949.9|178291.9|177949.9|1
1724879390000|2024-08-28 21:09:50|178292.2|177950.2|178251.2|177909.2|178292.2|177950.2|178249.6|177907.6|6
1724879400000|2024-08-28 21:10:00|178251.6|177909.6|178298.1|177956.1|178298.5|177956.5|178251.6|177909.6|7
1724879410000|2024-08-28 21:10:10|178298.4|177956.4|178298.2|177956.2|178298.5|177956.5|178298.2|177956.2|4
1724879420000|2024-08-28 21:10:20|178298.5|177956.5|178298.2|177956.2|178298.6|177956.6|178298.2|177956.2|7
1724879430000|2024-08-28 21:10:30|178298.8|177956.8|178298.5|177956.5|178298.9|177956.9|178298.5|177956.5|6
1724879440000|2024-08-28 21:10:40|178298.8|177956.8|178298.6|177956.6|178298.9|177956.9|178298.6|177956.6|4
1724879450000|2024-08-28 21:10:50|178298.7|177956.7|178298.2|177956.2|178298.9|177956.9|178297.8|177955.8|6
1724879460000|2024-08-28 21:11:00|178298|177956|178295|177953|178298|177956|178295|177953|5
1724879470000|2024-08-28 21:11:10|178295.3|177953.3|178293.5|177951.5|178295.3|177953.3|178293.5|177951.5|3
1724879480000|2024-08-28 21:11:20|178293.4|177951.4|178296.6|177954.6|178296.6|177954.6|178293.4|177951.4|3
1724879490000|2024-08-28 21:11:30|178296.5|177954.5|178297.8|177955.8|178297.8|177955.8|178296.5|177954.5|2
1724879500000|2024-08-28 21:11:40|178296.3|177954.3|178295.4|177953.4|178297.9|177955.9|178295.4|177953.4|6
1724879510000|2024-08-28 21:11:50|178295.3|177953.3|178296.1|177954.1|178297.6|177955.6|178295.3|177953.3|3
1724879520000|2024-08-28 21:12:00|178296.2|177954.2|178297.8|177955.8|178297.8|177955.8|178296.1|177954.1|3
1724879530000|2024-08-28 21:12:10|178297.7|177955.7|178297.7|177955.7|178297.7|177955.7|178297.7|177955.7|1
1724879540000|2024-08-28 21:12:20|178298.1|177956.1|178297.7|177955.7|178298.3|177956.3|178297.7|177955.7|3
1724879550000|2024-08-28 21:12:30|178297.9|177955.9|178297.9|177955.9|178297.9|177955.9|178297.9|177955.9|1
1724879560000|2024-08-28 21:12:40|178296.3|177954.3|178314.4|177972.4|178314.4|177972.4|178296.3|177954.3|9
1724879570000|2024-08-28 21:12:50|178296.9|177954.9|178302.9|177960.9|178303.6|177961.6|178295.6|177953.6|6
1724879580000|2024-08-28 21:13:00|178302|177960|178300.9|177958.9|178302.4|177960.4|178300.9|177958.9|5
1724879590000|2024-08-28 21:13:10|178301.4|177959.4|178331|177989|178331.2|177989.2|178300.8|177958.8|5
1724879600000|2024-08-28 21:13:20|178331.1|177989.1|178330.6|177988.6|178331.1|177989.1|178330.6|177988.6|4
1724879610000|2024-08-28 21:13:30|178336.3|177994.3|178336.3|177994.3|178336.3|177994.3|178336.3|177994.3|1
1724879620000|2024-08-28 21:13:40|178336.4|177994.4|178336.6|177994.6|178336.6|177994.6|178336.2|177994.2|4
1724879630000|2024-08-28 21:13:50|178336.8|177994.8|178336.4|177994.4|178336.8|177994.8|178336.4|177994.4|4
1724879640000|2024-08-28 21:14:00|178336.6|177994.6|178336.2|177994.2|178336.8|177994.8|178336.2|177994.2|5
1724879650000|2024-08-28 21:14:10|178336.3|177994.3|178336.2|177994.2|178336.3|177994.3|178336.2|177994.2|2
1724879660000|2024-08-28 21:14:20|178335.8|177993.8|178335.8|177993.8|178335.9|177993.9|178335.8|177993.8|3
1724879670000|2024-08-28 21:14:30|178335.7|177993.7|178337.7|177995.7|178337.8|177995.8|178335.7|177993.7|3
1724879680000|2024-08-28 21:14:40|178335.9|177993.9|178337.7|177995.7|178338|177996|178335.9|177993.9|5
1724879690000|2024-08-28 21:14:50|178337.6|177995.6|178337.6|177995.6|178337.8|177995.8|178337.6|177995.6|5
1724879700000|2024-08-28 21:15:00|178337.7|177995.7|178328.8|177986.8|178338.1|177996.1|178328.7|177986.7|5
1724879710000|2024-08-28 21:15:10|178328.7|177986.7|178336.9|177994.9|178336.9|177994.9|178328.7|177986.7|2
1724879720000|2024-08-28 21:15:20|178337|177995|178328.8|177986.8|178337|177995|178328.8|177986.8|4
1724879730000|2024-08-28 21:15:30|178328.7|177986.7|178467|178125|178467|178125|178328.7|177986.7|7
1724879740000|2024-08-28 21:15:40|178468|178126|178464.2|178122.2|178468|178126|178464.2|178122.2|5
1724879750000|2024-08-28 21:15:50|178464.7|178122.7|178462|178120|178465.7|178123.7|178462|178120|9
1724879760000|2024-08-28 21:16:00|178462.5|178120.5|178476|178134|178476.7|178134.7|178461.4|178119.4|5
1724879770000|2024-08-28 21:16:10|178461.5|178119.5|178475.3|178133.3|178477.2|178135.2|178461.5|178119.5|5
1724879780000|2024-08-28 21:16:20|178476|178134|178473.7|178131.7|178476|178134|178473.7|178131.7|6
1724879790000|2024-08-28 21:16:30|178477.3|178135.3|178473.6|178131.6|178477.6|178135.6|178473.6|178131.6|7
1724879800000|2024-08-28 21:16:40|178474.2|178132.2|178480.1|178138.1|178481|178139|178474.2|178132.2|5
1724879810000|2024-08-28 21:16:50|178480.5|178138.5|178479.4|178137.4|178480.5|178138.5|178479.4|178137.4|6
1724879820000|2024-08-28 21:17:00|178480|178138|178479.7|178137.7|178480.7|178138.7|178479.7|178137.7|7
1724879830000|2024-08-28 21:17:10|178477|178135|178475.9|178133.9|178477|178135|178475.7|178133.7|5
1724879840000|2024-08-28 21:17:20|178475.2|178133.2|178482.4|178140.4|178482.4|178140.4|178475.2|178133.2|5
1724879850000|2024-08-28 21:17:30|178482.5|178140.5|178482.3|178140.3|178483.1|178141.1|178482.3|178140.3|6
1724879860000|2024-08-28 21:17:40|178482.8|178140.8|178482.4|178140.4|178483|178141|178482.4|178140.4|4
1724879870000|2024-08-28 21:17:50|178482.6|178140.6|178482.2|178140.2|178482.7|178140.7|178482.2|178140.2|7
1724879880000|2024-08-28 21:18:00|178482.7|178140.7|178479.9|178137.9|178485|178143|178479.9|178137.9|3
1724879890000|2024-08-28 21:18:10|178480.4|178138.4|178480.4|178138.4|178480.4|178138.4|178480.4|178138.4|1
1724879900000|2024-08-28 21:18:20|178480.7|178138.7|178480.7|178138.7|178480.7|178138.7|178480.7|178138.7|1
1724879910000|2024-08-28 21:18:30|178481.1|178139.1|178481.1|178139.1|178481.1|178139.1|178481.1|178139.1|1
1724879930000|2024-08-28 21:18:50|178481.9|178139.9|178481.9|178139.9|178481.9|178139.9|178481.9|178139.9|1
1724879940000|2024-08-28 21:19:00|178482.2|178140.2|178482.2|178140.2|178482.2|178140.2|178482.2|178140.2|1
1724879950000|2024-08-28 21:19:10|178482.5|178140.5|178482.5|178140.5|178482.5|178140.5|178482.5|178140.5|1
1724879960000|2024-08-28 21:19:20|178482.9|178140.9|178482.9|178140.9|178482.9|178140.9|178482.9|178140.9|1
1724879970000|2024-08-28 21:19:30|178483.2|178141.2|178483.2|178141.2|178483.2|178141.2|178483.2|178141.2|1
1724879980000|2024-08-28 21:19:40|178489.1|178147.1|178436|178094|178489.1|178147.1|178435.6|178093.6|6
1724879990000|2024-08-28 21:19:50|178436.4|178094.4|178453.5|178111.5|178454.3|178112.3|178434.6|178092.6|6
1724880000000|2024-08-28 21:20:00|178453.9|178111.9|178452.7|178110.7|178453.9|178111.9|178434.9|178092.9|9
1724880010000|2024-08-28 21:20:10|178452|178110|178452.1|178110.1|178452.4|178110.4|178451.8|178109.8|4
1724880020000|2024-08-28 21:20:20|178452.5|178110.5|178438.8|178096.8|178452.5|178110.5|178438.3|178096.3|7
1724880030000|2024-08-28 21:20:30|178439|178097|178438.7|178096.7|178439|178097|178438.1|178096.1|7
1724880040000|2024-08-28 21:20:40|178434.9|178092.9|178435.3|178093.3|178435.5|178093.5|178434.9|178092.9|5
1724880050000|2024-08-28 21:20:50|178434.4|178092.4|178435.1|178093.1|178435.4|178093.4|178434.4|178092.4|4
1724880060000|2024-08-28 21:21:00|178435.2|178093.2|178434.9|178092.9|178435.2|178093.2|178434.6|178092.6|5
1724880070000|2024-08-28 21:21:10|178434.3|178092.3|178434.5|178092.5|178434.8|178092.8|178434.3|178092.3|6
1724880080000|2024-08-28 21:21:20|178434.7|178092.7|178434.5|178092.5|178434.7|178092.7|178434|178092|6
1724880090000|2024-08-28 21:21:30|178434.6|178092.6|178459.4|178117.4|178459.4|178117.4|178434.1|178092.1|5
1724880100000|2024-08-28 21:21:40|178459.9|178117.9|178461.1|178119.1|178461.1|178119.1|178459.9|178117.9|4
1724880110000|2024-08-28 21:21:50|178461.5|178119.5|178462.1|178120.1|178462.1|178120.1|178461.5|178119.5|3
1724880120000|2024-08-28 21:22:00|178462.6|178120.6|178463|178121|178463|178121|178462.6|178120.6|3
1724880130000|2024-08-28 21:22:10|178467.6|178125.6|178468|178126|178468|178126|178467.6|178125.6|2
1724880140000|2024-08-28 21:22:20|178468.4|178126.4|178468.4|178126.4|178468.4|178126.4|178468.4|178126.4|1
1724880150000|2024-08-28 21:22:30|178468.8|178126.8|178468.8|178126.8|178468.8|178126.8|178468.8|178126.8|1
1724880160000|2024-08-28 21:22:40|178469.3|178127.3|178469.2|178127.2|178469.3|178127.3|178469.2|178127.2|2
1724880170000|2024-08-28 21:22:50|178469.6|178127.6|178469.6|178127.6|178469.6|178127.6|178469.6|178127.6|1
1724880180000|2024-08-28 21:23:00|178469.9|178127.9|178469.9|178127.9|178469.9|178127.9|178469.9|178127.9|1
1724880190000|2024-08-28 21:23:10|178470.3|178128.3|178470.3|178128.3|178470.3|178128.3|178470.3|178128.3|1
1724880200000|2024-08-28 21:23:20|178470.6|178128.6|178470.6|178128.6|178470.6|178128.6|178470.6|178128.6|1
1724880210000|2024-08-28 21:23:30|178471|178129|178471.3|178129.3|178471.3|178129.3|178471|178129|2
1724880220000|2024-08-28 21:23:40|178471.2|178129.2|178471.2|178129.2|178471.2|178129.2|178471.2|178129.2|1
1724880230000|2024-08-28 21:23:50|178471.6|178129.6|178471.6|178129.6|178471.6|178129.6|178471.6|178129.6|1
1724880240000|2024-08-28 21:24:00|178471.9|178129.9|178471.9|178129.9|178471.9|178129.9|178471.9|178129.9|1
1724880250000|2024-08-28 21:24:10|178472.1|178130.1|178472.1|178130.1|178472.1|178130.1|178472.1|178130.1|1
1724880260000|2024-08-28 21:24:20|178472.4|178130.4|178472.4|178130.4|178472.4|178130.4|178472.4|178130.4|1
1724880270000|2024-08-28 21:24:30|178472.7|178130.7|178472.7|178130.7|178472.7|178130.7|178472.7|178130.7|1
1724880280000|2024-08-28 21:24:40|178472.9|178130.9|178472.8|178130.8|178472.9|178130.9|178472.8|178130.8|2
1724880290000|2024-08-28 21:24:50|178473.1|178131.1|178473|178131|178473.1|178131.1|178473|178131|2
1724880300000|2024-08-28 21:25:00|178473.2|178131.2|178483.9|178141.9|178483.9|178141.9|178473.2|178131.2|2
1724880310000|2024-08-28 21:25:10|178483.7|178141.7|178482.6|178140.6|178483.9|178141.9|178482.6|178140.6|4
1724880320000|2024-08-28 21:25:20|178482.9|178140.9|178483.5|178141.5|178483.5|178141.5|178481.9|178139.9|5
1724880330000|2024-08-28 21:25:30|178483.7|178141.7|178482.7|178140.7|178483.7|178141.7|178482.7|178140.7|3
1724880340000|2024-08-28 21:25:40|178482|178140|178482|178140|178482.2|178140.2|178482|178140|3
1724880350000|2024-08-28 21:25:50|178481.2|178139.2|178480.8|178138.8|178481.4|178139.4|178480.8|178138.8|3
1724880360000|2024-08-28 21:26:00|178481.1|178139.1|178480.3|178138.3|178481.1|178139.1|178480.3|178138.3|3
1724880370000|2024-08-28 21:26:10|178480.5|178138.5|178479.7|178137.7|178480.5|178138.5|178479.7|178137.7|4
1724880380000|2024-08-28 21:26:20|178480|178138|178479.6|178137.6|178480|178138|178479.6|178137.6|2
1724880390000|2024-08-28 21:26:30|178479.7|178137.7|178479|178137|178479.7|178137.7|178479|178137|4
1724880400000|2024-08-28 21:26:40|178479.2|178137.2|178478.9|178136.9|178479.2|178137.2|178478.9|178136.9|2
1724880410000|2024-08-28 21:26:50|178479|178137|178478.7|178136.7|178479|178137|178478.7|178136.7|3
1724880420000|2024-08-28 21:27:00|178478.9|178136.9|178478.4|178136.4|178478.9|178136.9|178478.4|178136.4|3
1724880430000|2024-08-28 21:27:10|178478.6|178136.6|178478.1|178136.1|178478.6|178136.6|178478.1|178136.1|3
1724880440000|2024-08-28 21:27:20|178478.3|178136.3|178478.2|178136.2|178478.3|178136.3|178478.2|178136.2|2
1724880450000|2024-08-28 21:27:30|178478.3|178136.3|178476.5|178134.5|178478.3|178136.3|178476.5|178134.5|2
1724880460000|2024-08-28 21:27:40|178476.7|178134.7|178476.7|178134.7|178476.7|178134.7|178476.7|178134.7|1
1724880470000|2024-08-28 21:27:50|178476.9|178134.9|178476.9|178134.9|178476.9|178134.9|178476.9|178134.9|1
1724880480000|2024-08-28 21:28:00|178477|178135|178476.9|178134.9|178477|178135|178476.9|178134.9|2
1724880490000|2024-08-28 21:28:10|178477.1|178135.1|178477.1|178135.1|178477.1|178135.1|178477.1|178135.1|1
1724880500000|2024-08-28 21:28:20|178477.2|178135.2|178477.2|178135.2|178477.3|178135.3|178477.2|178135.2|3
1724880510000|2024-08-28 21:28:30|178477.3|178135.3|178477.3|178135.3|178477.3|178135.3|178477.3|178135.3|1
1724880520000|2024-08-28 21:28:40|178477.5|178135.5|178477.4|178135.4|178477.5|178135.5|178477.4|178135.4|2
1724880530000|2024-08-28 21:28:50|178477.6|178135.6|178477.6|178135.6|178477.6|178135.6|178477.6|178135.6|1
1724880540000|2024-08-28 21:29:00|178477.7|178135.7|178477.7|178135.7|178477.7|178135.7|178477.7|178135.7|1
1724880550000|2024-08-28 21:29:10|178477.8|178135.8|178477.9|178135.9|178477.9|178135.9|178477.8|178135.8|2
1724880560000|2024-08-28 21:29:20|178478|178136|178477.9|178135.9|178478|178136|178477.9|178135.9|2
1724880570000|2024-08-28 21:29:30|178478|178136|178478|178136|178478|178136|178478|178136|1
1724880580000|2024-08-28 21:29:40|178478.1|178136.1|178478.1|178136.1|178478.1|178136.1|178478.1|178136.1|1
1724880590000|2024-08-28 21:29:50|178478.2|178136.2|178478.3|178136.3|178478.3|178136.3|178478.2|178136.2|2
1724880600000|2024-08-28 21:30:00|178368.6|178026.6|178342.9|178000.9|178368.6|178026.6|178342.2|178000.2|8
1724880610000|2024-08-28 21:30:10|178344.1|178002.1|178343.9|178001.9|178345.3|178003.3|178343.2|178001.2|6
1724880620000|2024-08-28 21:30:20|178346.8|178004.8|178344.8|178002.8|178346.8|178004.8|178344.6|178002.6|4
1724880630000|2024-08-28 21:30:30|178346.2|178004.2|178345.4|178003.4|178346.4|178004.4|178345.2|178003.2|4
1724880640000|2024-08-28 21:30:40|178347.3|178005.3|178346.5|178004.5|178347.6|178005.6|178345.9|178003.9|8
1724880650000|2024-08-28 21:30:50|178347.9|178005.9|178351.9|178009.9|178352.2|178010.2|178342.7|178000.7|5
1724880660000|2024-08-28 21:31:00|178353.2|178011.2|178353|178011|178353.7|178011.7|178352.4|178010.4|6
1724880670000|2024-08-28 21:31:10|178353.3|178011.3|178353.5|178011.5|178354.1|178012.1|178353.1|178011.1|6
1724880680000|2024-08-28 21:31:20|178354.4|178012.4|178353.8|178011.8|178354.4|178012.4|178353.8|178011.8|4
1724880690000|2024-08-28 21:31:30|178354.6|178012.6|178354.4|178012.4|178354.8|178012.8|178354.1|178012.1|6
1724880700000|2024-08-28 21:31:40|178354.8|178012.8|178354.8|178012.8|178355.3|178013.3|178354.5|178012.5|6
1724880710000|2024-08-28 21:31:50|178355.4|178013.4|178354.9|178012.9|178355.4|178013.4|178354.6|178012.6|4
1724880720000|2024-08-28 21:32:00|178355.4|178013.4|178355.3|178013.3|178355.6|178013.6|178355.1|178013.1|6
1724880730000|2024-08-28 21:32:10|178355.5|178013.5|178355.6|178013.6|178355.8|178013.8|178355.5|178013.5|3
1724880740000|2024-08-28 21:32:20|178356.2|178014.2|178356.2|178014.2|178356.3|178014.3|178356|178014|5
1724880750000|2024-08-28 21:32:30|178356.3|178014.3|178356.2|178014.2|178356.3|178014.3|178356.2|178014.2|4
1724880760000|2024-08-28 21:32:40|178356.5|178014.5|178356.3|178014.3|178356.5|178014.5|178356.3|178014.3|3
1724880770000|2024-08-28 21:32:50|178356.5|178014.5|178356.4|178014.4|178356.5|178014.5|178356.4|178014.4|4
1724880780000|2024-08-28 21:33:00|178356.5|178014.5|178354.9|178012.9|178356.9|178014.9|178354.8|178012.8|4
1724880790000|2024-08-28 21:33:10|178355|178013|178355|178013|178355|178013|178355|178013|1
1724880810000|2024-08-28 21:33:30|178355.1|178013.1|178349.5|178007.5|178355.1|178013.1|178346.2|178004.2|6
1724880820000|2024-08-28 21:33:40|178349.6|178007.6|178349.6|178007.6|178349.6|178007.6|178349.6|178007.6|1
1724880830000|2024-08-28 21:33:50|178349.7|178007.7|178349.7|178007.7|178349.7|178007.7|178349.6|178007.6|3
1724880840000|2024-08-28 21:34:00|178349.6|178007.6|178349.7|178007.7|178349.7|178007.7|178349.6|178007.6|2
1724880850000|2024-08-28 21:34:10|178349.8|178007.8|178349.7|178007.7|178349.8|178007.8|178349.7|178007.7|2
1724880860000|2024-08-28 21:34:20|178349.8|178007.8|178349.8|178007.8|178349.8|178007.8|178349.8|178007.8|1
1724880870000|2024-08-28 21:34:30|178349.7|178007.7|178349.8|178007.8|178349.8|178007.8|178349.7|178007.7|2
1724880880000|2024-08-28 21:34:40|178350|178008|178349.9|178007.9|178350|178008|178349.9|178007.9|2
1724880890000|2024-08-28 21:34:50|178349.8|178007.8|178349.8|178007.8|178349.9|178007.9|178349.8|178007.8|3
1724880900000|2024-08-28 21:35:00|178349.9|178007.9|178349.9|178007.9|178349.9|178007.9|178349.9|178007.9|1
1724880940000|2024-08-28 21:35:40|178350|178008|178350|178008|178350|178008|178350|178008|1
1724880950000|2024-08-28 21:35:50|178349.9|178007.9|178350|178008|178350|178008|178349.9|178007.9|2
1724881090000|2024-08-28 21:38:10|178349.5|178007.5|178349.3|178007.3|178349.5|178007.5|178349.2|178007.2|3
1724881100000|2024-08-28 21:38:20|178346|178004|178345.9|178003.9|178346|178004|178345.8|178003.8|3
1724881110000|2024-08-28 21:38:30|178346.1|178004.1|178346.1|178004.1|178346.1|178004.1|178346.1|178004.1|1
1724881120000|2024-08-28 21:38:40|178347.1|178005.1|178347.1|178005.1|178347.1|178005.1|178347.1|178005.1|1
1724881130000|2024-08-28 21:38:50|178347.2|178005.2|178347.1|178005.1|178347.2|178005.2|178347.1|178005.1|2
1724881140000|2024-08-28 21:39:00|178347.2|178005.2|178347.1|178005.1|178347.2|178005.2|178347.1|178005.1|2
1724881150000|2024-08-28 21:39:10|178347.2|178005.2|178347.2|178005.2|178347.2|178005.2|178347.2|178005.2|1
1724881160000|2024-08-28 21:39:20|178345.6|178003.6|178345.2|178003.2|178345.6|178003.6|178345.2|178003.2|4
1724881180000|2024-08-28 21:39:40|178346.5|178004.5|178346.5|178004.5|178346.5|178004.5|178346.5|178004.5|1
1724881200000|2024-08-28 21:40:00|178346.6|178004.6|178346.6|178004.6|178346.6|178004.6|178346.6|178004.6|1
1724881230000|2024-08-28 21:40:30|178346.5|178004.5|178346.5|178004.5|178346.5|178004.5|178346.5|178004.5|1
1724881250000|2024-08-28 21:40:50|178346.6|178004.6|178346.6|178004.6|178346.6|178004.6|178346.6|178004.6|1
1724881290000|2024-08-28 21:41:30|178346.7|178004.7|178346.7|178004.7|178346.7|178004.7|178346.7|178004.7|1
1724881320000|2024-08-28 21:42:00|178346.6|178004.6|178346.4|178004.4|178346.7|178004.7|178346.1|178004.1|4
1724881330000|2024-08-28 21:42:10|178346.5|178004.5|178346.4|178004.4|178346.5|178004.5|178346.4|178004.4|4
1724881340000|2024-08-28 21:42:20|178346.5|178004.5|178346.6|178004.6|178346.6|178004.6|178346.5|178004.5|2
1724881350000|2024-08-28 21:42:30|178330.7|177988.7|178336.8|177994.8|178336.8|177994.8|178330.7|177988.7|3
1724881360000|2024-08-28 21:42:40|178336.9|177994.9|178336.8|177994.8|178336.9|177994.9|178336.8|177994.8|4
1724881370000|2024-08-28 21:42:50|178336.9|177994.9|178336.8|177994.8|178336.9|177994.9|178336.7|177994.7|4
1724881380000|2024-08-28 21:43:00|178336.6|177994.6|178336.6|177994.6|178336.7|177994.7|178336.6|177994.6|3
1724881390000|2024-08-28 21:43:10|178336.4|177994.4|178302.3|177960.3|178336.6|177994.6|178302.3|177960.3|5
1724881400000|2024-08-28 21:43:20|178302.2|177960.2|178353.1|178011.1|178353.2|178011.2|178302.2|177960.2|6
1724881410000|2024-08-28 21:43:30|178353|178011|178355|178013|178355|178013|178353|178011|3
1724881420000|2024-08-28 21:43:40|178354.9|178012.9|178354.9|178012.9|178355|178013|178354.9|178012.9|3
1724881430000|2024-08-28 21:43:50|178355.3|178013.3|178355.3|178013.3|178355.4|178013.4|178355.3|178013.3|3
1724881440000|2024-08-28 21:44:00|178355.5|178013.5|178298.3|177956.3|178355.5|178013.5|178298.2|177956.2|5
1724881450000|2024-08-28 21:44:10|178298.2|177956.2|178347.3|178005.3|178347.3|178005.3|178298.2|177956.2|3
1724881460000|2024-08-28 21:44:20|178347.2|178005.2|178352.9|178010.9|178353|178011|178347.2|178005.2|4
1724881470000|2024-08-28 21:44:30|178353|178011|178352.9|178010.9|178353|178011|178352.9|178010.9|2
1724881480000|2024-08-28 21:44:40|178353.4|178011.4|178353.4|178011.4|178353.4|178011.4|178353.4|178011.4|1
1724881490000|2024-08-28 21:44:50|178353.6|178011.6|178353.8|178011.8|178354.1|178012.1|178353.6|178011.6|3
1724881500000|2024-08-28 21:45:00|178354|178012|178354|178012|178354.1|178012.1|178354|178012|3
1724881510000|2024-08-28 21:45:10|178354.1|178012.1|178354.3|178012.3|178354.3|178012.3|178354.1|178012.1|4
1724881520000|2024-08-28 21:45:20|178354.4|178012.4|178354.3|178012.3|178354.4|178012.4|178354.3|178012.3|4
1724881530000|2024-08-28 21:45:30|178354.7|178012.7|178354.8|178012.8|178354.8|178012.8|178354.7|178012.7|4
1724881540000|2024-08-28 21:45:40|178355|178013|178355|178013|178355|178013|178355|178013|1
1724881550000|2024-08-28 21:45:50|178355.2|178013.2|178355.2|178013.2|178355.3|178013.3|178355.2|178013.2|3
1724881560000|2024-08-28 21:46:00|178355.4|178013.4|178355.5|178013.5|178355.5|178013.5|178355.4|178013.4|2
1724881570000|2024-08-28 21:46:10|178355.6|178013.6|178355.7|178013.7|178355.7|178013.7|178355.6|178013.6|2
1724881580000|2024-08-28 21:46:20|178355.6|178013.6|178355.6|178013.6|178355.6|178013.6|178355.6|178013.6|1
1724881590000|2024-08-28 21:46:30|178356|178014|178356|178014|178356|178014|178356|178014|1
1724881600000|2024-08-28 21:46:40|178355.9|178013.9|178355.9|178013.9|178355.9|178013.9|178355.9|178013.9|1
1724881610000|2024-08-28 21:46:50|178356.1|178014.1|178356.3|178014.3|178356.3|178014.3|178356.1|178014.1|2
1724881630000|2024-08-28 21:47:10|178356.5|178014.5|178359.6|178017.6|178359.6|178017.6|178356.5|178014.5|2
1724881640000|2024-08-28 21:47:20|178359.9|178017.9|178359.9|178017.9|178360|178018|178359.9|178017.9|3
1724881650000|2024-08-28 21:47:30|178360.1|178018.1|178370.7|178028.7|178370.7|178028.7|178360.1|178018.1|3
1724881670000|2024-08-28 21:47:50|178371|178029|178371|178029|178371|178029|178371|178029|1
1724881680000|2024-08-28 21:48:00|178371.3|178029.3|178371.3|178029.3|178371.3|178029.3|178371.3|178029.3|1
1724881690000|2024-08-28 21:48:10|178371.6|178029.6|178371.8|178029.8|178371.8|178029.8|178371.5|178029.5|3
1724881710000|2024-08-28 21:48:30|178372|178030|178372.1|178030.1|178372.1|178030.1|178372|178030|2
1724881720000|2024-08-28 21:48:40|178372.3|178030.3|178372.3|178030.3|178372.3|178030.3|178372.3|178030.3|1
1724881730000|2024-08-28 21:48:50|178372.6|178030.6|178372.7|178030.7|178372.9|178030.9|178372.6|178030.6|4
1724881740000|2024-08-28 21:49:00|178372.9|178030.9|178372.7|178030.7|178372.9|178030.9|178372.7|178030.7|4
1724881750000|2024-08-28 21:49:10|178373|178031|178373.2|178031.2|178373.2|178031.2|178373|178031|4
1724881760000|2024-08-28 21:49:20|178373.1|178031.1|178373.2|178031.2|178373.2|178031.2|178373.1|178031.1|2
1724881770000|2024-08-28 21:49:30|178373.4|178031.4|178373.4|178031.4|178373.4|178031.4|178373.4|178031.4|1
1724881780000|2024-08-28 21:49:40|178373.6|178031.6|178373.6|178031.6|178373.6|178031.6|178373.6|178031.6|1
1724881790000|2024-08-28 21:49:50|178373.8|178031.8|178374|178032|178374|178032|178373.8|178031.8|2
1724881810000|2024-08-28 21:50:10|178374.2|178032.2|178374.2|178032.2|178374.2|178032.2|178374.2|178032.2|1
1724881820000|2024-08-28 21:50:20|178374.3|178032.3|178374.3|178032.3|178374.3|178032.3|178374.3|178032.3|1
1724881830000|2024-08-28 21:50:30|178374.5|178032.5|178374.5|178032.5|178374.5|178032.5|178374.5|178032.5|1
1724881840000|2024-08-28 21:50:40|178374.7|178032.7|178374.7|178032.7|178374.7|178032.7|178374.7|178032.7|1
1724881850000|2024-08-28 21:50:50|178374.8|178032.8|178374.8|178032.8|178374.8|178032.8|178374.7|178032.7|3
1724881860000|2024-08-28 21:51:00|178375.1|178033.1|178375.1|178033.1|178375.2|178033.2|178375.1|178033.1|3
1724881880000|2024-08-28 21:51:20|178375.3|178033.3|178375.3|178033.3|178375.3|178033.3|178375.3|178033.3|1
1724881890000|2024-08-28 21:51:30|178375.4|178033.4|178375.4|178033.4|178375.4|178033.4|178375.4|178033.4|1
1724881900000|2024-08-28 21:51:40|178375.5|178033.5|178375.5|178033.5|178375.6|178033.6|178375.5|178033.5|3
1724881910000|2024-08-28 21:51:50|178375.6|178033.6|178375.7|178033.7|178375.7|178033.7|178375.6|178033.6|2
1724881920000|2024-08-28 21:52:00|178375.8|178033.8|178375.8|178033.8|178375.8|178033.8|178375.7|178033.7|3
1724881940000|2024-08-28 21:52:20|178376|178034|178376|178034|178376|178034|178376|178034|1
1724881950000|2024-08-28 21:52:30|178376.1|178034.1|178376.1|178034.1|178376.1|178034.1|178376.1|178034.1|1
1724881960000|2024-08-28 21:52:40|178376.2|178034.2|178344.9|178002.9|178376.3|178034.3|178342.4|178000.4|5
1724881970000|2024-08-28 21:52:50|178345.1|178003.1|178344.9|178002.9|178345.1|178003.1|178344.9|178002.9|2
1724881980000|2024-08-28 21:53:00|178345.1|178003.1|178345.1|178003.1|178345.1|178003.1|178345.1|178003.1|1
1724881990000|2024-08-28 21:53:10|178345.2|178003.2|178345.1|178003.1|178345.2|178003.2|178345.1|178003.1|4
1724882000000|2024-08-28 21:53:20|178382.5|178040.5|178382.5|178040.5|178382.5|178040.5|178382.5|178040.5|1
1724882010000|2024-08-28 21:53:30|178383|178041|178371|178029|178383|178041|178362.5|178020.5|4
1724882020000|2024-08-28 21:53:40|178371.4|178029.4|178363.5|178021.5|178371.4|178029.4|178363.5|178021.5|3
1724882030000|2024-08-28 21:53:50|178363.9|178021.9|178363.4|178021.4|178363.9|178021.9|178363.4|178021.4|2
1724882040000|2024-08-28 21:54:00|178363.6|178021.6|178378.9|178036.9|178378.9|178036.9|178363.6|178021.6|4
1724882050000|2024-08-28 21:54:10|178368.6|178026.6|178377.6|178035.6|178377.6|178035.6|178368.6|178026.6|4
1724882060000|2024-08-28 21:54:20|178377.7|178035.7|178377.6|178035.6|178377.7|178035.7|178377.6|178035.6|4
1724882070000|2024-08-28 21:54:30|178377.9|178035.9|178378|178036|178378.1|178036.1|178377.9|178035.9|3
1724882080000|2024-08-28 21:54:40|178378.2|178036.2|178378.3|178036.3|178378.3|178036.3|178378.2|178036.2|2
1724882090000|2024-08-28 21:54:50|178378.6|178036.6|178378.5|178036.5|178378.6|178036.6|178378.5|178036.5|2
1724882100000|2024-08-28 21:55:00|178378.6|178036.6|178378.9|178036.9|178379|178037|178378.5|178036.5|5
1724882110000|2024-08-28 21:55:10|178379.1|178037.1|178379.2|178037.2|178379.4|178037.4|178379.1|178037.1|4
1724882120000|2024-08-28 21:55:20|178379.5|178037.5|178380|178038|178380.7|178038.7|178379.5|178037.5|5
1724882130000|2024-08-28 21:55:30|178380.2|178038.2|178380.3|178038.3|178380.4|178038.4|178380.2|178038.2|3
1724882140000|2024-08-28 21:55:40|178380.5|178038.5|178380.5|178038.5|178380.6|178038.6|178380.5|178038.5|3
1724882150000|2024-08-28 21:55:50|178380.6|178038.6|178380.8|178038.8|178380.8|178038.8|178380.6|178038.6|5
1724882160000|2024-08-28 21:56:00|178380.9|178038.9|178381|178039|178381|178039|178380.9|178038.9|4
1724882170000|2024-08-28 21:56:10|178381.2|178039.2|178381.2|178039.2|178381.2|178039.2|178381.2|178039.2|1
1724882180000|2024-08-28 21:56:20|178381.4|178039.4|178381.2|178039.2|178381.4|178039.4|178380.7|178038.7|4
1724882190000|2024-08-28 21:56:30|178381.3|178039.3|178381.3|178039.3|178381.3|178039.3|178381.3|178039.3|1
1724882200000|2024-08-28 21:56:40|178381.5|178039.5|178381.5|178039.5|178381.5|178039.5|178381.5|178039.5|1
1724882210000|2024-08-28 21:56:50|178381.7|178039.7|178381.9|178039.9|178381.9|178039.9|178381.7|178039.7|3
1724882220000|2024-08-28 21:57:00|178382.1|178040.1|178382.1|178040.1|178382.1|178040.1|178382|178040|3
1724882230000|2024-08-28 21:57:10|178382.2|178040.2|178382.2|178040.2|178382.2|178040.2|178382.2|178040.2|1
1724882240000|2024-08-28 21:57:20|178382.3|178040.3|178382.4|178040.4|178382.5|178040.5|178382.3|178040.3|4
1724882250000|2024-08-28 21:57:30|178382.6|178040.6|178382.5|178040.5|178382.6|178040.6|178382.5|178040.5|2
1724882260000|2024-08-28 21:57:40|178382.7|178040.7|178382.8|178040.8|178382.8|178040.8|178382.7|178040.7|4
1724882270000|2024-08-28 21:57:50|178382.9|178040.9|178383|178041|178383|178041|178382.9|178040.9|2
1724882280000|2024-08-28 21:58:00|178383.1|178041.1|178383.2|178041.2|178383.2|178041.2|178383.1|178041.1|2
1724882290000|2024-08-28 21:58:10|178383.3|178041.3|178383.4|178041.4|178383.4|178041.4|178383.3|178041.3|2
1724882300000|2024-08-28 21:58:20|178383.5|178041.5|178383.5|178041.5|178383.5|178041.5|178383.4|178041.4|3
1724882310000|2024-08-28 21:58:30|178383.6|178041.6|178393|178051|178393|178051|178383.6|178041.6|2
1724882320000|2024-08-28 21:58:40|178393.2|178051.2|178393.2|178051.2|178393.2|178051.2|178393.2|178051.2|1
1724882330000|2024-08-28 21:58:50|178393.4|178051.4|178393.4|178051.4|178393.4|178051.4|178393.4|178051.4|1
1724882340000|2024-08-28 21:59:00|178401.1|178059.1|178401.1|178059.1|178401.2|178059.2|178400.9|178058.9|5
1724882350000|2024-08-28 21:59:10|178439.3|178097.3|178439.3|178097.3|178439.3|178097.3|178439.3|178097.3|1
1724882360000|2024-08-28 21:59:20|178441.3|178099.3|178441.5|178099.5|178441.5|178099.5|178441.3|178099.3|2
1724882370000|2024-08-28 21:59:30|178441.7|178099.7|178402.9|178060.9|178441.7|178099.7|178402.9|178060.9|2
1724882390000|2024-08-28 21:59:50|178403.1|178061.1|178403.1|178061.1|178403.1|178061.1|178403.1|178061.1|1
1724882400000|2024-08-28 22:00:00|178347.2|178005.2|178319.3|177977.3|178360.1|178018.1|178319.3|177977.3|11
1724882410000|2024-08-28 22:00:10|178340.2|177998.2|178340.2|177998.2|178340.2|177998.2|178340.2|177998.2|1
1724882430000|2024-08-28 22:00:30|178413.3|178071.3|178413.3|178071.3|178413.3|178071.3|178413.3|178071.3|1
1724882440000|2024-08-28 22:00:40|178413.6|178071.6|178415.6|178073.6|178415.6|178073.6|178413.6|178071.6|2
1724882450000|2024-08-28 22:00:50|178421.6|178079.6|178373.4|178031.4|178421.6|178079.6|178373.4|178031.4|3
1724882460000|2024-08-28 22:01:00|178373.6|178031.6|178326.8|177984.8|178373.6|178031.6|178326.8|177984.8|3
1724882480000|2024-08-28 22:01:20|178326.9|177984.9|178326.9|177984.9|178326.9|177984.9|178326.9|177984.9|1
1724882490000|2024-08-28 22:01:30|178338.1|177996.1|178410.2|178068.2|178410.2|178068.2|178338.1|177996.1|2
1724882510000|2024-08-28 22:01:50|178372.4|178030.4|178372.4|178030.4|178372.4|178030.4|178372.4|178030.4|1
1724882540000|2024-08-28 22:02:20|178410.2|178068.2|178410.2|178068.2|178410.2|178068.2|178410.2|178068.2|1
1724882560000|2024-08-28 22:02:40|178372.4|178030.4|178372.4|178030.4|178372.4|178030.4|178372.4|178030.4|1
1724882580000|2024-08-28 22:03:00|178370.4|178028.4|178326.5|177984.5|178370.9|178028.9|178294|177952|6
1724882600000|2024-08-28 22:03:20|178337.6|177995.6|178337.6|177995.6|178337.6|177995.6|178337.6|177995.6|1
1724882610000|2024-08-28 22:03:30|178409.4|178067.4|178411.5|178069.5|178411.5|178069.5|178409.4|178067.4|2
1724882620000|2024-08-28 22:03:40|178372.1|178030.1|178372.1|178030.1|178372.1|178030.1|178372.1|178030.1|1
1724882630000|2024-08-28 22:03:50|178369.7|178027.7|178374.6|178032.6|178374.6|178032.6|178369.7|178027.7|2
1724882640000|2024-08-28 22:04:00|178328.9|177986.9|178327|177985|178328.9|177986.9|178327|177985|2
1724882650000|2024-08-28 22:04:10|178339|177997|178254.5|177912.5|178339|177997|178254.5|177912.5|2
1724882910000|2024-08-28 22:08:30|178192.9|177850.9|178214.1|177872.1|178214.1|177872.1|178175.6|177833.6|6
1724882920000|2024-08-28 22:08:40|178214|177872|178208.5|177866.5|178214.2|177872.2|178208.5|177866.5|4
1724882930000|2024-08-28 22:08:50|178188.3|177846.3|178188.4|177846.4|178188.4|177846.4|178188.2|177846.2|4
1724882940000|2024-08-28 22:09:00|178188.6|177846.6|178188.5|177846.5|178188.9|177846.9|178188.4|177846.4|5
1724882950000|2024-08-28 22:09:10|178175.5|177833.5|178166.7|177824.7|178177|177835|178166.7|177824.7|8
1724882960000|2024-08-28 22:09:20|178192.1|177850.1|178192.1|177850.1|178192.1|177850.1|178192.1|177850.1|1
1724882970000|2024-08-28 22:09:30|178180.9|177838.9|178177.8|177835.8|178185.6|177843.6|178171.7|177829.7|12
1724882980000|2024-08-28 22:09:40|178177.9|177835.9|178183.8|177841.8|178190.7|177848.7|178177.9|177835.9|19
1724882990000|2024-08-28 22:09:50|178184.2|177842.2|178184.2|177842.2|178184.2|177842.2|178184.2|177842.2|1
1724883000000|2024-08-28 22:10:00|178192.7|177850.7|178205.5|177863.5|178206.2|177864.2|178185.1|177843.1|24
1724883010000|2024-08-28 22:10:10|178205|177863|178198.3|177856.3|178210.2|177868.2|178198.3|177856.3|8
1724883020000|2024-08-28 22:10:20|178206.1|177864.1|178209.6|177867.6|178209.6|177867.6|178196.2|177854.2|3
1724883030000|2024-08-28 22:10:30|178198.6|177856.6|178211.8|177869.8|178223.5|177881.5|178198.6|177856.6|28
1724883040000|2024-08-28 22:10:40|178211.4|177869.4|178214.8|177872.8|178223.1|177881.1|178202.1|177860.1|14
1724883050000|2024-08-28 22:10:50|178214.5|177872.5|178214.7|177872.7|178214.8|177872.8|178214.5|177872.5|3
1724883060000|2024-08-28 22:11:00|178201.3|177859.3|178191.8|177849.8|178216.3|177874.3|178191.4|177849.4|7
1724883070000|2024-08-28 22:11:10|178204.3|177862.3|178205.7|177863.7|178229.2|177887.2|178204.3|177862.3|3
1724883090000|2024-08-28 22:11:30|178192.8|177850.8|178212.4|177870.4|178212.4|177870.4|178184.7|177842.7|3
1724883100000|2024-08-28 22:11:40|178187.7|177845.7|178211|177869|178216.2|177874.2|178186.4|177844.4|14
1724883110000|2024-08-28 22:11:50|178211.7|177869.7|178217.2|177875.2|178219.7|177877.7|178211.7|177869.7|26
1724883120000|2024-08-28 22:12:00|178209.2|177867.2|178243.7|177901.7|178244.6|177902.6|178209.1|177867.1|28
1724883130000|2024-08-28 22:12:10|178243.3|177901.3|178236|177894|178243.3|177901.3|178229.6|177887.6|38
1724883140000|2024-08-28 22:12:20|178235.9|177893.9|178233.9|177891.9|178235.9|177893.9|178227|177885|10
1724883150000|2024-08-28 22:12:30|178211.5|177869.5|178209.2|177867.2|178211.5|177869.5|178209.1|177867.1|3
1724883160000|2024-08-28 22:12:40|178209.1|177867.1|178230.7|177888.7|178230.7|177888.7|178207.6|177865.6|3
1724883170000|2024-08-28 22:12:50|178231|177889|178230.9|177888.9|178231|177889|178230.8|177888.8|3
1724883180000|2024-08-28 22:13:00|178230.8|177888.8|178263.9|177921.9|178263.9|177921.9|178230.2|177888.2|4
1724883190000|2024-08-28 22:13:10|178266.4|177924.4|178237.5|177895.5|178266.4|177924.4|178237.5|177895.5|3
1724883200000|2024-08-28 22:13:20|178232.6|177890.6|178209.7|177867.7|178232.6|177890.6|178209.7|177867.7|2
1724883210000|2024-08-28 22:13:30|178209.5|177867.5|178209.7|177867.7|178209.7|177867.7|178209.5|177867.5|2
1724883230000|2024-08-28 22:13:50|178227.2|177885.2|178237.2|177895.2|178237.2|177895.2|178227.2|177885.2|4
1724883240000|2024-08-28 22:14:00|178257.3|177915.3|178243.1|177901.1|178257.3|177915.3|178243.1|177901.1|6
1724883250000|2024-08-28 22:14:10|178227.5|177885.5|178242.7|177900.7|178246.1|177904.1|178227.5|177885.5|3
1724883260000|2024-08-28 22:14:20|178217.4|177875.4|178213.7|177871.7|178217.4|177875.4|178204.5|177862.5|3
1724883270000|2024-08-28 22:14:30|178215.2|177873.2|178199.7|177857.7|178215.2|177873.2|178199.7|177857.7|4
1724883280000|2024-08-28 22:14:40|178199.6|177857.6|178134.8|177792.8|178199.6|177857.6|178134.2|177792.2|12
1724883290000|2024-08-28 22:14:50|178141.2|177799.2|178141.2|177799.2|178141.2|177799.2|178140.6|177798.6|5
1724883300000|2024-08-28 22:15:00|178141.3|177799.3|178140.2|177798.2|178141.3|177799.3|178140.2|177798.2|4
1724883310000|2024-08-28 22:15:10|178140.1|177798.1|178154|177812|178154.4|177812.4|178140.1|177798.1|3
1724883320000|2024-08-28 22:15:20|178153.3|177811.3|178153.3|177811.3|178153.3|177811.3|178153.3|177811.3|1
1724883330000|2024-08-28 22:15:30|178152.8|177810.8|178149.9|177807.9|178152.8|177810.8|178149.9|177807.9|3
1724883340000|2024-08-28 22:15:40|178161.5|177819.5|178157.7|177815.7|178161.5|177819.5|178136.7|177794.7|10
1724883350000|2024-08-28 22:15:50|178157.6|177815.6|178141.1|177799.1|178157.6|177815.6|178140|177798|5
1724883360000|2024-08-28 22:16:00|178139.9|177797.9|178136.5|177794.5|178142.6|177800.6|178134.8|177792.8|5
1724883370000|2024-08-28 22:16:10|178142.9|177800.9|178134.6|177792.6|178142.9|177800.9|178134.6|177792.6|3
1724883380000|2024-08-28 22:16:20|178132.5|177790.5|178132.4|177790.4|178132.5|177790.5|178132.4|177790.4|2
1724883390000|2024-08-28 22:16:30|178135.6|177793.6|178135.4|177793.4|178135.6|177793.6|178135.4|177793.4|2
1724883400000|2024-08-28 22:16:40|178168.1|177826.1|178169.7|177827.7|178169.8|177827.8|178168.1|177826.1|3
1724883410000|2024-08-28 22:16:50|178168.8|177826.8|178170.5|177828.5|178170.5|177828.5|178168.8|177826.8|2
1724883420000|2024-08-28 22:17:00|178168.8|177826.8|178167.8|177825.8|178168.8|177826.8|178167.8|177825.8|3
1724883430000|2024-08-28 22:17:10|178167.7|177825.7|178111.1|177769.1|178167.7|177825.7|178111.1|177769.1|3
1724883440000|2024-08-28 22:17:20|178110.8|177768.8|178110.7|177768.7|178110.8|177768.8|178110.7|177768.7|2
1724883450000|2024-08-28 22:17:30|178112|177770|178164.5|177822.5|178164.5|177822.5|178112|177770|4
1724883460000|2024-08-28 22:17:40|178165.3|177823.3|178165.7|177823.7|178165.7|177823.7|178165.1|177823.1|3
1724883470000|2024-08-28 22:17:50|178193.7|177851.7|178165.3|177823.3|178193.7|177851.7|178165.3|177823.3|2
1724883480000|2024-08-28 22:18:00|178165|177823|178165.7|177823.7|178193.7|177851.7|178165|177823|4
1724883490000|2024-08-28 22:18:10|178109.7|177767.7|178111.5|177769.5|178111.5|177769.5|178109.7|177767.7|3
1724883500000|2024-08-28 22:18:20|178111.7|177769.7|178109.8|177767.8|178111.7|177769.7|178109.8|177767.8|3
1724883510000|2024-08-28 22:18:30|178111.3|177769.3|178180.2|177838.2|178180.2|177838.2|178111.3|177769.3|4
1724883520000|2024-08-28 22:18:40|178180.6|177838.6|178180.6|177838.6|178180.6|177838.6|178180.6|177838.6|1
1724883530000|2024-08-28 22:18:50|178180.8|177838.8|178180.8|177838.8|178180.8|177838.8|178180.8|177838.8|1
1724883540000|2024-08-28 22:19:00|178180.9|177838.9|178155.3|177813.3|178180.9|177838.9|178155.3|177813.3|2
1724883550000|2024-08-28 22:19:10|178155.6|177813.6|178155.6|177813.6|178155.6|177813.6|178155.6|177813.6|1
1724883560000|2024-08-28 22:19:20|178156|177814|178206.3|177864.3|178206.3|177864.3|178156|177814|3
1724883570000|2024-08-28 22:19:30|178181.6|177839.6|178182.1|177840.1|178182.1|177840.1|178181.6|177839.6|2
1724883580000|2024-08-28 22:19:40|178183.8|177841.8|178184.4|177842.4|178184.4|177842.4|178183.8|177841.8|2
1724883590000|2024-08-28 22:19:50|178184.6|177842.6|178184.6|177842.6|178184.6|177842.6|178184.6|177842.6|1
1724883610000|2024-08-28 22:20:10|178184.7|177842.7|178161.5|177819.5|178184.7|177842.7|178161.5|177819.5|2
1724883620000|2024-08-28 22:20:20|178161.8|177819.8|178161.8|177819.8|178161.8|177819.8|178161.8|177819.8|1
1724883630000|2024-08-28 22:20:30|178162.1|177820.1|178186.1|177844.1|178186.1|177844.1|178162.1|177820.1|3
1724883640000|2024-08-28 22:20:40|178182|177840|178182|177840|178182|177840|178182|177840|1
1724883650000|2024-08-28 22:20:50|178182.2|177840.2|178182.2|177840.2|178182.2|177840.2|178182.2|177840.2|1
1724883670000|2024-08-28 22:21:10|178159.2|177817.2|178159.4|177817.4|178159.4|177817.4|178159.2|177817.2|2
1724883680000|2024-08-28 22:21:20|178159.7|177817.7|178159.7|177817.7|178159.7|177817.7|178159.7|177817.7|1
1724883690000|2024-08-28 22:21:30|178159.9|177817.9|178186.9|177844.9|178186.9|177844.9|178159.9|177817.9|3
1724883700000|2024-08-28 22:21:40|178185.6|177843.6|178185.6|177843.6|178185.6|177843.6|178185.6|177843.6|1
1724883720000|2024-08-28 22:22:00|178185.7|177843.7|178167.9|177825.9|178185.7|177843.7|178167.9|177825.9|2
1724883730000|2024-08-28 22:22:10|178168.1|177826.1|178168.1|177826.1|178168.1|177826.1|178168.1|177826.1|1
1724883740000|2024-08-28 22:22:20|178168.4|177826.4|178186|177844|178186|177844|178168.4|177826.4|2
1724883770000|2024-08-28 22:22:50|178186.2|177844.2|178170.1|177828.1|178186.2|177844.2|178170.1|177828.1|2
1724883790000|2024-08-28 22:23:10|178170.4|177828.4|178170.4|177828.4|178170.4|177828.4|178170.4|177828.4|1
1724883800000|2024-08-28 22:23:20|178170.6|177828.6|178185.8|177843.8|178186.7|177844.7|178170.6|177828.6|3
1724883830000|2024-08-28 22:23:50|178185.1|177843.1|178169.4|177827.4|178185.1|177843.1|178165.7|177823.7|3
1724883850000|2024-08-28 22:24:10|178169.5|177827.5|178189.8|177847.8|178189.8|177847.8|178169.5|177827.5|6
1724883860000|2024-08-28 22:24:20|178189.9|177847.9|178189.9|177847.9|178189.9|177847.9|178189.9|177847.9|1
1724883870000|2024-08-28 22:24:30|178191.6|177849.6|178191.6|177849.6|178191.6|177849.6|178191.6|177849.6|1
1724883880000|2024-08-28 22:24:40|178191.7|177849.7|178180.2|177838.2|178191.7|177849.7|178180.2|177838.2|2
1724883890000|2024-08-28 22:24:50|178172|177830|178172.3|177830.3|178172.3|177830.3|178172|177830|2
1724883910000|2024-08-28 22:25:10|178172.5|177830.5|178191.9|177849.9|178191.9|177849.9|178172.5|177830.5|3
1724883920000|2024-08-28 22:25:20|178192|177850|178192|177850|178192|177850|178192|177850|1
1724883930000|2024-08-28 22:25:30|178192.1|177850.1|178192.1|177850.1|178192.1|177850.1|178192.1|177850.1|1
1724883940000|2024-08-28 22:25:40|178186.4|177844.4|178186.4|177844.4|178186.4|177844.4|178186.4|177844.4|1
1724883960000|2024-08-28 22:26:00|178186.8|177844.8|178192.3|177850.3|178192.3|177850.3|178186.8|177844.8|2
1724883980000|2024-08-28 22:26:20|178192.4|177850.4|178192.4|177850.4|178192.4|177850.4|178192.4|177850.4|1
1724883990000|2024-08-28 22:26:30|178192.5|177850.5|178187.3|177845.3|178192.5|177850.5|178187.3|177845.3|2
1724884000000|2024-08-28 22:26:40|178187.5|177845.5|178187.5|177845.5|178187.5|177845.5|178187.5|177845.5|1
1724884010000|2024-08-28 22:26:50|178187.9|177845.9|178187.9|177845.9|178187.9|177845.9|178187.9|177845.9|1
1724884020000|2024-08-28 22:27:00|178192.7|177850.7|178192.7|177850.7|178192.7|177850.7|178192.7|177850.7|1
1724884040000|2024-08-28 22:27:20|178192.8|177850.8|178192.8|177850.8|178192.8|177850.8|178192.8|177850.8|1
1724884050000|2024-08-28 22:27:30|178188.3|177846.3|178188.3|177846.3|178188.3|177846.3|178188.3|177846.3|1
1724884060000|2024-08-28 22:27:40|178188.5|177846.5|178188.5|177846.5|178188.5|177846.5|178188.5|177846.5|1
1724884070000|2024-08-28 22:27:50|178188.6|177846.6|178192.9|177850.9|178192.9|177850.9|178188.6|177846.6|2
1724884080000|2024-08-28 22:28:00|178193|177851|178193|177851|178193|177851|178193|177851|1
1724884100000|2024-08-28 22:28:20|178188.9|177846.9|178188.9|177846.9|178188.9|177846.9|178188.9|177846.9|1
1724884110000|2024-08-28 22:28:30|178189.2|177847.2|178192.3|177850.3|178195.6|177853.6|178189.2|177847.2|3
1724884120000|2024-08-28 22:28:40|178192.6|177850.6|178192.6|177850.6|178192.6|177850.6|178192.6|177850.6|1
1724884130000|2024-08-28 22:28:50|178194.3|177852.3|178194.4|177852.4|178194.4|177852.4|178194.3|177852.3|2
1724884150000|2024-08-28 22:29:10|178194.5|177852.5|178194.5|177852.5|178194.5|177852.5|178194.5|177852.5|1
1724884160000|2024-08-28 22:29:20|178193.4|177851.4|178194|177852|178194|177852|178192|177850|3
1724884170000|2024-08-28 22:29:30|178194.3|177852.3|178194.3|177852.3|178194.3|177852.3|178194.3|177852.3|1
1724884180000|2024-08-28 22:29:40|178212.9|177870.9|178187.8|177845.8|178212.9|177870.9|178177.9|177835.9|3
1724884190000|2024-08-28 22:29:50|178188.1|177846.1|178188.1|177846.1|178188.1|177846.1|178188.1|177846.1|1
1724884200000|2024-08-28 22:30:00|178211.8|177869.8|178188.2|177846.2|178211.8|177869.8|178188.2|177846.2|2
1724884210000|2024-08-28 22:30:10|178188.3|177846.3|178188.3|177846.3|178188.3|177846.3|178188.3|177846.3|1
1724884220000|2024-08-28 22:30:20|178196.2|177854.2|178196.6|177854.6|178196.6|177854.6|178196.2|177854.2|2
1724884230000|2024-08-28 22:30:30|178195.6|177853.6|178195.6|177853.6|178195.6|177853.6|178195.6|177853.6|1
1724884240000|2024-08-28 22:30:40|178196.7|177854.7|178184|177842|178198.6|177856.6|178184|177842|4
1724884250000|2024-08-28 22:30:50|178207.7|177865.7|178208.1|177866.1|178208.1|177866.1|178207.7|177865.7|2
1724884260000|2024-08-28 22:31:00|178184.3|177842.3|178184.3|177842.3|178184.3|177842.3|178184.3|177842.3|1
1724884270000|2024-08-28 22:31:10|178184.4|177842.4|178188.2|177846.2|178188.2|177846.2|178180|177838|3
1724884280000|2024-08-28 22:31:20|178197.3|177855.3|178197.3|177855.3|178197.3|177855.3|178197.3|177855.3|1
1724884290000|2024-08-28 22:31:30|178198.1|177856.1|178198.1|177856.1|178198.1|177856.1|178198.1|177856.1|1
1724884300000|2024-08-28 22:31:40|178198.4|177856.4|178197.4|177855.4|178198.4|177856.4|178197.4|177855.4|2
1724884310000|2024-08-28 22:31:50|178197.6|177855.6|178197.6|177855.6|178197.6|177855.6|178197.6|177855.6|1
1724884320000|2024-08-28 22:32:00|178197.7|177855.7|178197.7|177855.7|178197.7|177855.7|178197.7|177855.7|1
1724884330000|2024-08-28 22:32:10|178196.3|177854.3|178196.6|177854.6|178196.6|177854.6|178196.3|177854.3|2
1724884350000|2024-08-28 22:32:30|178196.9|177854.9|178196.3|177854.3|178197|177855|178196.3|177854.3|3
1724884370000|2024-08-28 22:32:50|178196.5|177854.5|178196.5|177854.5|178196.5|177854.5|178196.5|177854.5|1
1724884380000|2024-08-28 22:33:00|178195.7|177853.7|178195.7|177853.7|178195.7|177853.7|178195.7|177853.7|1
1724884400000|2024-08-28 22:33:20|178195.9|177853.9|178196.1|177854.1|178201.4|177859.4|178195.9|177853.9|4
1724884420000|2024-08-28 22:33:40|178196.3|177854.3|178196.9|177854.9|178196.9|177854.9|178196.3|177854.3|2
1724884430000|2024-08-28 22:33:50|178197.1|177855.1|178203.9|177861.9|178203.9|177861.9|178197.1|177855.1|2
1724884440000|2024-08-28 22:34:00|178196.3|177854.3|178196.3|177854.3|178196.3|177854.3|178196.3|177854.3|1
1724884450000|2024-08-28 22:34:10|178181.8|177839.8|178144.6|177802.6|178181.8|177839.8|178144.6|177802.6|5
1724884460000|2024-08-28 22:34:20|178146.1|177804.1|178177.8|177835.8|178187.4|177845.4|178146.1|177804.1|3
1724884480000|2024-08-28 22:34:40|178193.7|177851.7|178193.7|177851.7|178193.7|177851.7|178193.7|177851.7|1
1724884490000|2024-08-28 22:34:50|178252.2|177910.2|178252.2|177910.2|178252.2|177910.2|178252.2|177910.2|1
1724884510000|2024-08-28 22:35:10|178184.8|177842.8|178237.8|177895.8|178237.8|177895.8|178158.9|177816.9|8
1724884520000|2024-08-28 22:35:20|178238.1|177896.1|178210.7|177868.7|178238.1|177896.1|178210.5|177868.5|3
1724884540000|2024-08-28 22:35:40|178211|177869|178179.4|177837.4|178211|177869|178179.4|177837.4|2
1724884550000|2024-08-28 22:35:50|178180.5|177838.5|178180.5|177838.5|178180.5|177838.5|178180.5|177838.5|1
1724884560000|2024-08-28 22:36:00|178181.5|177839.5|178195.9|177853.9|178195.9|177853.9|178181.5|177839.5|2
1724884570000|2024-08-28 22:36:10|178215.8|177873.8|178216.1|177874.1|178216.1|177874.1|178215.8|177873.8|2
1724884580000|2024-08-28 22:36:20|178216.3|177874.3|178216.3|177874.3|178216.3|177874.3|178216.3|177874.3|1
1724884590000|2024-08-28 22:36:30|178216.5|177874.5|178216.5|177874.5|178216.5|177874.5|178216.5|177874.5|1
1724884600000|2024-08-28 22:36:40|178271.2|177929.2|178185.1|177843.1|178271.2|177929.2|178184.3|177842.3|3
1724884610000|2024-08-28 22:36:50|178186|177844|178186|177844|178186|177844|178186|177844|1
1724884620000|2024-08-28 22:37:00|178197.4|177855.4|178197.4|177855.4|178197.4|177855.4|178197.4|177855.4|1
1724884630000|2024-08-28 22:37:10|178198|177856|178198|177856|178198|177856|178198|177856|1
1724884640000|2024-08-28 22:37:20|178198.2|177856.2|178198.2|177856.2|178198.2|177856.2|178198.2|177856.2|1
1724884650000|2024-08-28 22:37:30|178188.4|177846.4|178189.1|177847.1|178189.1|177847.1|178188.4|177846.4|2
1724884660000|2024-08-28 22:37:40|178189.8|177847.8|178189.8|177847.8|178189.8|177847.8|178189.8|177847.8|1
1724884670000|2024-08-28 22:37:50|178190.5|177848.5|178199|177857|178199|177857|178190.5|177848.5|2
1724884690000|2024-08-28 22:38:10|178199.4|177857.4|178199.4|177857.4|178199.4|177857.4|178199.4|177857.4|1
1724884700000|2024-08-28 22:38:20|178199.6|177857.6|178192.4|177850.4|178199.6|177857.6|178192.4|177850.4|2
1724884710000|2024-08-28 22:38:30|178193|177851|178193|177851|178193|177851|178193|177851|1
1724884720000|2024-08-28 22:38:40|178193.6|177851.6|178193.6|177851.6|178193.6|177851.6|178193.6|177851.6|1
1724884730000|2024-08-28 22:38:50|178200|177858|178200.2|177858.2|178200.2|177858.2|178200|177858|2
1724884740000|2024-08-28 22:39:00|178200.4|177858.4|178200.4|177858.4|178200.4|177858.4|178200.4|177858.4|1
1724884760000|2024-08-28 22:39:20|178200.7|177858.7|178195.8|177853.8|178200.7|177858.7|178195.8|177853.8|2
1724884770000|2024-08-28 22:39:30|178196.3|177854.3|178196.3|177854.3|178196.3|177854.3|178196.3|177854.3|1
1724884780000|2024-08-28 22:39:40|178196.8|177854.8|178201|177859|178201|177859|178196.8|177854.8|2
1724884790000|2024-08-28 22:39:50|178201.3|177859.3|178201.3|177859.3|178201.3|177859.3|178201.3|177859.3|1
1724884810000|2024-08-28 22:40:10|178201.5|177859.5|178201.5|177859.5|178201.5|177859.5|178201.5|177859.5|1
1724884820000|2024-08-28 22:40:20|178198.1|177856.1|178198.5|177856.5|178198.5|177856.5|178198.1|177856.1|2
1724884830000|2024-08-28 22:40:30|178198.9|177856.9|178198.9|177856.9|178198.9|177856.9|178198.9|177856.9|1
1724884840000|2024-08-28 22:40:40|178201.8|177859.8|178201.9|177859.9|178201.9|177859.9|178201.8|177859.8|2
1724884860000|2024-08-28 22:41:00|178202.1|177860.1|178202.1|177860.1|178202.1|177860.1|178202.1|177860.1|1
1724884870000|2024-08-28 22:41:10|178202.2|177860.2|178200.4|177858.4|178202.2|177860.2|178200.4|177858.4|2
1724884880000|2024-08-28 22:41:20|178200.7|177858.7|178200.7|177858.7|178200.7|177858.7|178200.7|177858.7|1
1724884890000|2024-08-28 22:41:30|178201.1|177859.1|178202.5|177860.5|178202.5|177860.5|178201.1|177859.1|2
1724884900000|2024-08-28 22:41:40|178202.6|177860.6|178202.6|177860.6|178202.6|177860.6|178202.6|177860.6|1
1724884910000|2024-08-28 22:41:50|178202.7|177860.7|178202.7|177860.7|178202.7|177860.7|178202.7|177860.7|1
1724884920000|2024-08-28 22:42:00|178202.3|177860.3|178202.3|177860.3|178202.3|177860.3|178202.3|177860.3|1
1724884930000|2024-08-28 22:42:10|178278.2|177936.2|178347.7|178005.7|178384.9|178042.9|178278.2|177936.2|5
1724884960000|2024-08-28 22:42:40|178237.5|177895.5|178237.5|177895.5|178237.5|177895.5|178237.5|177895.5|1
1724884980000|2024-08-28 22:43:00|178230.3|177888.3|178320|177978|178320|177978|178230.3|177888.3|2
1724884990000|2024-08-28 22:43:10|178321.5|177979.5|178337.6|177995.6|178337.6|177995.6|178321.5|177979.5|2
1724885010000|2024-08-28 22:43:30|178345.1|178003.1|178399.6|178057.6|178399.6|178057.6|178345.1|178003.1|5
1724885020000|2024-08-28 22:43:40|178399.7|178057.7|178399.7|178057.7|178399.7|178057.7|178399.7|178057.7|1
1724885030000|2024-08-28 22:43:50|178399.8|178057.8|178399.8|178057.8|178399.8|178057.8|178399.8|178057.8|1
1724885040000|2024-08-28 22:44:00|178302.3|177960.3|178302.3|177960.3|178302.3|177960.3|178302.3|177960.3|1
1724885050000|2024-08-28 22:44:10|178389.8|178047.8|178389.9|178047.9|178389.9|178047.9|178389.8|178047.8|2
1724885060000|2024-08-28 22:44:20|178390|178048|178404.4|178062.4|178404.4|178062.4|178390|178048|2
1724885080000|2024-08-28 22:44:40|178404.5|178062.5|178385.2|178043.2|178404.5|178062.5|178385.2|178043.2|2
1724885090000|2024-08-28 22:44:50|178385.3|178043.3|178303.9|177961.9|178385.3|178043.3|178303.9|177961.9|2
1724885100000|2024-08-28 22:45:00|178304.2|177962.2|178304.2|177962.2|178304.2|177962.2|178304.2|177962.2|1
1724885110000|2024-08-28 22:45:10|178304.4|177962.4|178304.4|177962.4|178304.4|177962.4|178304.4|177962.4|1
1724885120000|2024-08-28 22:45:20|178304.7|177962.7|178385.6|178043.6|178385.6|178043.6|178304.7|177962.7|2
1724885130000|2024-08-28 22:45:30|178385.7|178043.7|178385.7|178043.7|178385.7|178043.7|178385.7|178043.7|1
1724885150000|2024-08-28 22:45:50|178305.4|177963.4|178305.4|177963.4|178305.4|177963.4|178305.4|177963.4|1
1724885160000|2024-08-28 22:46:00|178305.9|177963.9|178305.9|177963.9|178305.9|177963.9|178305.9|177963.9|1
1724885170000|2024-08-28 22:46:10|178386|178044|178386|178044|178386|178044|178386|178044|1
1724885180000|2024-08-28 22:46:20|178386.1|178044.1|178386.1|178044.1|178386.1|178044.1|178386.1|178044.1|1
1724885200000|2024-08-28 22:46:40|178386.2|178044.2|178306.5|177964.5|178386.2|178044.2|178306.5|177964.5|2
1724885210000|2024-08-28 22:46:50|178306.7|177964.7|178306.7|177964.7|178306.7|177964.7|178306.7|177964.7|1
1724885220000|2024-08-28 22:47:00|178306.9|177964.9|178306.9|177964.9|178306.9|177964.9|178306.9|177964.9|1
1724885230000|2024-08-28 22:47:10|178386.3|178044.3|178386.4|178044.4|178386.4|178044.4|178386.3|178044.3|2
1724885250000|2024-08-28 22:47:30|178386.5|178044.5|178386.5|178044.5|178386.5|178044.5|178386.5|178044.5|1
1724885260000|2024-08-28 22:47:40|178307.4|177965.4|178307.4|177965.4|178307.4|177965.4|178307.4|177965.4|1
1724885270000|2024-08-28 22:47:50|178307.7|177965.7|178307.7|177965.7|178307.7|177965.7|178307.7|177965.7|1
1724885280000|2024-08-28 22:48:00|178307.9|177965.9|178386.6|178044.6|178386.6|178044.6|178307.9|177965.9|2
1724885290000|2024-08-28 22:48:10|178386.7|178044.7|178386.7|178044.7|178386.7|178044.7|178386.7|178044.7|1
1724885320000|2024-08-28 22:48:40|178308.5|177966.5|178308.5|177966.5|178308.5|177966.5|178308.5|177966.5|1
1724885330000|2024-08-28 22:48:50|178308.6|177966.6|178308.6|177966.6|178308.6|177966.6|178308.6|177966.6|1
1724885340000|2024-08-28 22:49:00|178308.7|177966.7|178386.9|178044.9|178386.9|178044.9|178308.7|177966.7|2
1724885350000|2024-08-28 22:49:10|178387|178045|178387|178045|178387|178045|178387|178045|1
1724885370000|2024-08-28 22:49:30|178308.9|177966.9|178308.9|177966.9|178308.9|177966.9|178308.9|177966.9|1
1724885380000|2024-08-28 22:49:40|178309.2|177967.2|178309.2|177967.2|178309.2|177967.2|178309.2|177967.2|1
1724885390000|2024-08-28 22:49:50|178309.3|177967.3|178387.1|178045.1|178387.1|178045.1|178309.3|177967.3|2
1724885410000|2024-08-28 22:50:10|178405.7|178063.7|178405.7|178063.7|178405.7|178063.7|178405.7|178063.7|1
1724885420000|2024-08-28 22:50:20|178392.2|178050.2|178392.2|178050.2|178392.2|178050.2|178392.2|178050.2|1
1724885430000|2024-08-28 22:50:30|178391.2|178049.2|178392.4|178050.4|178392.4|178050.4|178391.2|178049.2|2
1724885440000|2024-08-28 22:50:40|178310.3|177968.3|178310.3|177968.3|178310.3|177968.3|178310.3|177968.3|1
1724885450000|2024-08-28 22:50:50|178387.4|178045.4|178387.5|178045.5|178387.5|178045.5|178387.4|178045.4|2
1724885480000|2024-08-28 22:51:20|178310.6|177968.6|178310.6|177968.6|178310.6|177968.6|178310.6|177968.6|1
1724885500000|2024-08-28 22:51:40|178310.7|177968.7|178387.6|178045.6|178387.6|178045.6|178310.7|177968.7|2
1724885530000|2024-08-28 22:52:10|178310.9|177968.9|178310.9|177968.9|178310.9|177968.9|178310.9|177968.9|1
1724885550000|2024-08-28 22:52:30|178311|177969|178311|177969|178311|177969|178311|177969|1
1724885560000|2024-08-28 22:52:40|178387.7|178045.7|178387.5|178045.5|178387.7|178045.7|178387.5|178045.5|2
1724885570000|2024-08-28 22:52:50|178387.6|178045.6|178387.6|178045.6|178387.6|178045.6|178387.6|178045.6|1
1724885590000|2024-08-28 22:53:10|178387.7|178045.7|178310.9|177968.9|178387.7|178045.7|178310.9|177968.9|2
1724885600000|2024-08-28 22:53:20|178311|177969|178311|177969|178311|177969|178311|177969|1
1724885610000|2024-08-28 22:53:30|178311.2|177969.2|178387.7|178045.7|178387.7|178045.7|178311.2|177969.2|2
1724885630000|2024-08-28 22:53:50|178387.8|178045.8|178406.1|178064.1|178406.1|178064.1|178387.8|178045.8|2
1724885650000|2024-08-28 22:54:10|178392.9|178050.9|178392.9|178050.9|178392.9|178050.9|178392.9|178050.9|1
1724885660000|2024-08-28 22:54:20|178311.8|177969.8|178311.8|177969.8|178311.8|177969.8|178311.8|177969.8|1
1724885670000|2024-08-28 22:54:30|178311.9|177969.9|178388|178046|178388|178046|178311.9|177969.9|2
1724885690000|2024-08-28 22:54:50|178388.1|178046.1|178388.1|178046.1|178388.1|178046.1|178388.1|178046.1|1
1724885700000|2024-08-28 22:55:00|178312.2|177970.2|178312.2|177970.2|178312.2|177970.2|178312.2|177970.2|1
1724885710000|2024-08-28 22:55:10|178312.3|177970.3|178312.3|177970.3|178312.3|177970.3|178312.3|177970.3|1
1724885720000|2024-08-28 22:55:20|178312.4|177970.4|178388.2|178046.2|178388.2|178046.2|178312.4|177970.4|2
1724885760000|2024-08-28 22:56:00|178312.8|177970.8|178312.8|177970.8|178312.8|177970.8|178312.8|177970.8|1
1724885770000|2024-08-28 22:56:10|178312.9|177970.9|178312.9|177970.9|178312.9|177970.9|178312.9|177970.9|1
1724885780000|2024-08-28 22:56:20|178388.3|178046.3|178388.3|178046.3|178388.3|178046.3|178388.3|178046.3|1
1724885790000|2024-08-28 22:56:30|178388.4|178046.4|178388.4|178046.4|178388.4|178046.4|178388.4|178046.4|1
1724885810000|2024-08-28 22:56:50|178313.2|177971.2|178313.2|177971.2|178313.2|177971.2|178313.2|177971.2|1
1724885830000|2024-08-28 22:57:10|178313.3|177971.3|178388.4|178046.4|178388.4|178046.4|178313.3|177971.3|2
1724885840000|2024-08-28 22:57:20|178388.5|178046.5|178388.5|178046.5|178388.5|178046.5|178388.5|178046.5|1
1724885870000|2024-08-28 22:57:50|178313.5|177971.5|178313.5|177971.5|178313.5|177971.5|178313.5|177971.5|1
1724885880000|2024-08-28 22:58:00|178313.6|177971.6|178313.6|177971.6|178313.6|177971.6|178313.6|177971.6|1
1724885890000|2024-08-28 22:58:10|178388.6|178046.6|178388.6|178046.6|178388.6|178046.6|178388.6|178046.6|1
1724885920000|2024-08-28 22:58:40|178313.8|177971.8|178313.8|177971.8|178313.8|177971.8|178313.8|177971.8|1
1724885940000|2024-08-28 22:59:00|178314.7|177972.7|178388.9|178046.9|178388.9|178046.9|178314.7|177972.7|2
1724885950000|2024-08-28 22:59:10|178389|178047|178389|178047|178389|178047|178389|178047|1
1724885970000|2024-08-28 22:59:30|178315|177973|178315|177973|178315|177973|178315|177973|1
1724885990000|2024-08-28 22:59:50|178315.1|177973.1|178315.1|177973.1|178315.1|177973.1|178315.1|177973.1|1
1724886000000|2024-08-28 23:00:00|178389|178047|178389|178047|178389|178047|178389|178047|1
1724886010000|2024-08-28 23:00:10|178388.3|178046.3|178389|178047|178389|178047|178388.3|178046.3|2
1724886020000|2024-08-28 23:00:20|178393.9|178058.7|178445.7|178108.5|178446.9|178108.5|178393.9|178058.7|5
1724886040000|2024-08-28 23:00:40|178445.6|178108.8|178445.6|178108.8|178445.6|178108.8|178445.6|178108.8|1
1724886050000|2024-08-28 23:00:50|178363.2|178109|178422.2|178171.6|178423.1|178171.6|178363.2|178021.2|6
1724886060000|2024-08-28 23:01:00|178421.7||178421.6||178421.7||178421.6||2
1724886070000|2024-08-28 23:01:10|178421.5||178421||178421.5||178421||3
1724886080000|2024-08-28 23:01:20|178420.9|178121|178409.5|178161.1|178451|178161.1|178409.5|178121|3
1724886090000|2024-08-28 23:01:30|178409.4||178409.4||178409.4||178409.4||1
1724886100000|2024-08-28 23:01:40|178409.3|178181.1|178386.1|178181.1|178409.3|178181.1|178386.1|178181.1|2
1724886110000|2024-08-28 23:01:50|178386|178215.7|178345.7|178215.7|178386|178215.7|178345.7|178215.7|2
1724886120000|2024-08-28 23:02:00|178345.6|178215.6|178345.6|178215.6|178345.6|178215.6|178345.6|178215.6|1
1724886130000|2024-08-28 23:02:10|178345.4|178215.4|178345.4|178215.4|178345.4|178215.4|178345.4|178215.4|1
1724886140000|2024-08-28 23:02:20|178345.3|178215.3|178392.9|178189.2|178392.9|178224.2|178345.3|178189.2|4
1724886150000|2024-08-28 23:02:30|178419.4|178111|178384.1|178133.8|178419.4|178133.8|178384.1|178111|4
1724886160000|2024-08-28 23:02:40|178383.9|178132.7|178436.7|178135.5|178436.7|178135.5|178383.9|178132.7|4
1724886170000|2024-08-28 23:02:50|178436.5|178135.9|178383.6|178153.4|178436.5|178153.4|178383.6|178135.9|5
1724886180000|2024-08-28 23:03:00|178383.7|178150|178353.8|178135.8|178385.5|178150.7|178353.8|178135.8|10
1724886190000|2024-08-28 23:03:10|178392.1|178127.6|178390.8|178128.7|178392.1|178128.7|178386.1|178127.6|8
1724886200000|2024-08-28 23:03:20|178385.7|178130.1|178383.8|178132.9|178385.7|178132.9|178383.8|178130.1|6
1724886210000|2024-08-28 23:03:30|178383.6|178133.7|178384|178132.4|178384|178133.7|178383.1|178132.4|5
1724886220000|2024-08-28 23:03:40|178346.1||178346.1||178346.1||178346.1||1
1724886230000|2024-08-28 23:03:50|178346||178351||178351||178345.1||4
1724886240000|2024-08-28 23:04:00|178350.9|178127.7|178400.1|178166.7|178401.7|178168.7|178350.9|178127.7|10
1724886250000|2024-08-28 23:04:10|178399.7|178166.9|178400.4|178166.9|178400.5|178166.9|178399.4|178166.9|5
1724886260000|2024-08-28 23:04:20|178400.5|178167|178400.5|178166.9|178400.5|178167|178400.5|178166.9|3
1724886270000|2024-08-28 23:04:30|178324.1|178194.1|178324.1|178194.1|178324.1|178194.1|178324.1|178194.1|1
1724886290000|2024-08-28 23:04:50|178324|178194|178400.2|178167.4|178400.2|178194|178324|178167.4|2
1724886300000|2024-08-28 23:05:00|178399.4|178146|178399.2|178146.1|178399.5|178146.1|178399.2|178146|3
1724886310000|2024-08-28 23:05:10|178399|178146.2|178398.8|178146.7|178399|178146.7|178398.8|178146.2|6
1724886320000|2024-08-28 23:05:20|178398.7|178146.8|178398.5|178146.9|178398.7|178146.9|178398.5|178146.8|5
1724886330000|2024-08-28 23:05:30|178370.6|178165.7|178378.1|178248.1|178404|178248.1|178335.7|178165.7|5
1724886340000|2024-08-28 23:05:40|178406.3|178187.1|178405.3|178188.1|178406.6|178188.7|178405.3|178187.1|12
1724886350000|2024-08-28 23:05:50|178412.7|178188.2|178412.5|178193.2|178412.7|178193.2|178412.5|178188.2|5
1724886360000|2024-08-28 23:06:00|178411.6|178193.3|178351.9|178221.9|178411.6|178247.6|178351.9|178193.3|4
1724886380000|2024-08-28 23:06:20|178368.8|178238.8|178369|178239|178395.6|178239|178368.8|178178.6|4
1724886390000|2024-08-28 23:06:30|178369.1|178239.1|178406.3|178193.5|178406.3|178246.8|178369|178193.5|6
1724886400000|2024-08-28 23:06:40|178406.2|178193.6|178406|178193.5|178406.2|178193.6|178406|178193.3|7
1724886410000|2024-08-28 23:06:50|178405.9|178193.6|178370.6|178240.6|178405.9|178240.6|178370.6|178193.6|7
1724886420000|2024-08-28 23:07:00|178364.2|178234.2|178351.3|178221.3|178364.2|178234.2|178351.3|178221.3|2
1724886440000|2024-08-28 23:07:20|178392.8|178181.4|178392.5|178182.7|178392.8|178182.7|178392.5|178181.4|6
1724886450000|2024-08-28 23:07:30|178392.6|178182.4|178392.3|178182.8|178392.6|178183.3|178392.3|178182.4|5
1724886460000|2024-08-28 23:07:40|178392.2|178182.9|178391.9|178183.9|178392.2|178183.9|178391.9|178182.9|7
1724886470000|2024-08-28 23:07:50|178332.5|178184|178332.5|178202.5|178332.5|178202.5|178332.5|178183.6|3
1724886480000|2024-08-28 23:08:00|178331.7|178201.7|178331.6|178201.6|178331.7|178201.7|178331.6|178201.6|2
1724886490000|2024-08-28 23:08:10|178390.2|178184.9|178390.2|178184.9|178390.2|178184.9|178390.2|178184.9|1
1724886500000|2024-08-28 23:08:20|178390.1|178185.1|178389.1|178185.5|178390.1|178185.5|178389.1|178185.1|6
1724886510000|2024-08-28 23:08:30|178355.7|178225.7|178356.2|178226.2|178356.2|178226.2|178355.7|178225.7|2
1724886520000|2024-08-28 23:08:40|178390.8|178190.5|178396.8|178183.1|178396.8|178190.5|178390.8|178183.1|3
1724886530000|2024-08-28 23:08:50|178397.3|178182.6|178345.9|178215.9|178397.4|178215.9|178345.9|178182.6|5
1724886540000|2024-08-28 23:09:00|178346.3|178216.3|178344.5|178214.5|178349.1|178219.1|178344.2|178214.2|6
1724886550000|2024-08-28 23:09:10|178344.6|178214.6|178344.9|178214.9|178344.9|178214.9|178344.6|178214.6|2
1724886560000|2024-08-28 23:09:20|178386.9|178181.6|178387.7|178182.6|178387.7|178184|178386.9|178181.6|5
1724886570000|2024-08-28 23:09:30|178387.5|178182.7|178395.6|178184.6|178395.8|178185.4|178387.5|178182.7|6
1724886580000|2024-08-28 23:09:40|178396|178185.4|178395.5|178185.1|178396.6|178185.4|178395.5|178184.6|7
1724886590000|2024-08-28 23:09:50|178344.9|178214.9|178344.7|178214.7|178344.9|178214.9|178344.7|178214.7|2
1724886600000|2024-08-28 23:10:00|178345|178215|178343.2|178213.2|178345|178215|178343.1|178213.1|4
1724886610000|2024-08-28 23:10:10|178375.3|178170.1|178375.3|178170|178375.3|178170.1|178375.3|178170|2
1724886620000|2024-08-28 23:10:20|178375.5|178171|178375.6|178171.5|178375.6|178171.5|178374.9|178171|4
1724886630000|2024-08-28 23:10:30|178388.8|178172.4|178375.5|178174.1|178388.8|178182|178375|178172.4|6
1724886640000|2024-08-28 23:10:40|178375.9|178173.7|178325.7|178195.7|178376|178195.7|178325.7|178173.6|5
1724886650000|2024-08-28 23:10:50|178325.5|178195.5|178325.5|178195.5|178325.5|178195.5|178325.5|178195.5|1
1724886670000|2024-08-28 23:11:10|178375.8|178173.7|178375.9|178173.5|178375.9|178173.9|178375.5|178173.5|5
1724886680000|2024-08-28 23:11:20|178375.6|178173.8|178375.6|178173.8|178375.6|178173.8|178375.6|178173.8|1
1724886690000|2024-08-28 23:11:30|178375.7|178173.7|178376|178173.4|178376|178173.7|178375.7|178173.4|4
1724886700000|2024-08-28 23:11:40|178375|178173.5|178324.8|178194.8|178375|178194.8|178324.8|178173.5|3
1724886710000|2024-08-28 23:11:50|178324.7|178194.7|178326|178196|178326|178196|178324.7|178194.7|3
1724886720000|2024-08-28 23:12:00|178324.4|178194.4|178374.1|178171.6|178374.1|178194.9|178324.3|178171.6|5
1724886730000|2024-08-28 23:12:10|178374.3|178171.4|178374.5|178171.2|178374.5|178171.4|178374.3|178171.2|6
1724886740000|2024-08-28 23:12:20|178374.2|178171.5|178374.3|178171.4|178374.3|178171.8|178373.9|178171.4|5
1724886750000|2024-08-28 23:12:30|178374.5|178171.2|178323.2|178193.2|178374.5|178193.2|178323.2|178171.2|3
1724886780000|2024-08-28 23:13:00|178374.7|178171|178374.7|178171|178374.7|178171|178374.7|178171|1
1724886790000|2024-08-28 23:13:10|178374.9|178172.1|178375|178172|178375|178172.1|178374.9|178172|2
1724886800000|2024-08-28 23:13:20|178375.2|178171.9|178375|178172|178375.2|178172|178375|178171.9|4
1724886810000|2024-08-28 23:13:30|178323.8|178193.8|178324|178194|178324|178194|178323.8|178193.8|2
1724886820000|2024-08-28 23:13:40|178324.3|178194.3|178324.1|178194.1|178324.3|178194.3|178324.1|178194.1|2
1724886830000|2024-08-28 23:13:50|178323.9|178193.9|178374.9|178172.2|178374.9|178194.2|178323.9|178172.2|3
1724886840000|2024-08-28 23:14:00|178374.8|178172.3|178374.8|178172.4|178374.8|178172.4|178374.8|178172.3|3
1724886850000|2024-08-28 23:14:10|178374.7|178172.5|178374.6|178172.5|178374.7|178172.5|178374.6|178172.5|3
1724886860000|2024-08-28 23:14:20|178388.7|178180.8|178324.6|178194.6|178388.7|178194.6|178324.6|178172.7|3
1724886870000|2024-08-28 23:14:30|178343.5|178213.5|178344.4|178214.4|178344.6|178214.6|178343.5|178213.5|3
1724886880000|2024-08-28 23:14:40|178350.2|178220.2|178346|178216|178357.3|178227.3|178345.9|178215.9|6
1724886890000|2024-08-28 23:14:50|178390.3|178187.9|178390.1|178188|178390.3|178188|178390.1|178187.9|4
1724886900000|2024-08-28 23:15:00|178390.3|178214.9|178341.1|178211.1|178390.3|178214.9|178341.1|178211.1|5
1724886910000|2024-08-28 23:15:10|178341.2|178211.2|178341.3|178211.3|178341.3|178211.3|178341.2|178211.2|2
1724886920000|2024-08-28 23:15:20|178329.6|178199.6|178330|178200|178330|178200|178329.6|178199.6|2
1724886940000|2024-08-28 23:15:40|178329.9|178199.9|178341.9|178211.9|178341.9|178211.9|178329.9|178199.9|2
1724886950000|2024-08-28 23:15:50|178340.4|178210.4|178343.7|178213.7|178343.7|178213.7|178339.5|178209.5|5
1724886960000|2024-08-28 23:16:00|178343.8|178213.8|178342.1|178212.1|178343.8|178213.8|178342.1|178212.1|3
1724886970000|2024-08-28 23:16:10|178342.9|178212.9|178332.6|178202.6|178343.4|178213.4|178332.6|178202.6|3
1724886980000|2024-08-28 23:16:20|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|1
1724886990000|2024-08-28 23:16:30|178349.2|178219.2|178349.7|178219.7|178349.7|178219.7|178349.2|178219.2|3
1724887000000|2024-08-28 23:16:40|178349.3|178219.3|178392.1|178190.1|178392.5|178220|178349.3|178186.9|7
1724887010000|2024-08-28 23:16:50|178392.2|178190|178392.2|178188.7|178392.2|178190|178392.2|178188.7|4
1724887020000|2024-08-28 23:17:00|178391.8|178188.9|178346.8|178216.8|178391.8|178217.2|178346.8|178186.2|10
1724887030000|2024-08-28 23:17:10|178335|178205|178333.9|178203.9|178335.1|178205.1|178333.9|178203.9|4
1724887040000|2024-08-28 23:17:20|178334|178204|178334.4|178204.4|178334.4|178204.4|178334|178204|2
1724887050000|2024-08-28 23:17:30|178349|178219|178398.6|178192.5|178398.6|178219.6|178349|178192.5|3
1724887060000|2024-08-28 23:17:40|178398.8|178192.3|178398.7|178192.4|178398.8|178192.4|178398.7|178192.3|3
1724887070000|2024-08-28 23:17:50|178391.7|178186.7|178398.1|178191.6|178398.2|178191.6|178390.1|178184.8|6
1724887080000|2024-08-28 23:18:00|178357.1|178227.1|178350.2|178220.2|178357.1|178227.1|178350.2|178220.2|4
1724887090000|2024-08-28 23:18:10|178337.7|178207.7|178338.3|178208.3|178338.3|178208.3|178337.7|178207.7|2
1724887110000|2024-08-28 23:18:30|178350.2|178220.2|178350.1|178220.1|178350.2|178220.2|178350.1|178220.1|4
1724887120000|2024-08-28 23:18:40|178349.8|178219.8|178350.2|178220.2|178350.2|178220.2|178349.8|178219.8|2
1724887130000|2024-08-28 23:18:50|178350|178220|178350.2|178220.2|178350.2|178220.2|178350|178220|4
1724887140000|2024-08-28 23:19:00|178339.7|178209.7|178339.7|178209.7|178339.7|178209.7|178339.7|178209.7|1
1724887160000|2024-08-28 23:19:20|178360.4|178230.4|178360.3|178230.3|178360.4|178230.4|178360.3|178230.3|2
1724887170000|2024-08-28 23:19:30|178360.4|178230.4|178370.6|178240.6|178370.8|178240.8|178360.4|178230.4|9
1724887180000|2024-08-28 23:19:40|178370.5|178240.5|178369.2|178239.2|178370.7|178240.7|178369.2|178239.2|5
1724887190000|2024-08-28 23:19:50|178360.3|178230.3|178360.3|178230.3|178360.3|178230.3|178360.3|178230.3|1
1724887200000|2024-08-28 23:20:00|178351.1|178221.1|178351.1|178221.1|178351.1|178221.1|178351.1|178221.1|1
1724887210000|2024-08-28 23:20:10|178349.5|178219.5|178351.6|178221.6|178351.6|178221.6|178349.5|178219.5|2
1724887220000|2024-08-28 23:20:20|178365.8|178235.8|178365.1|178235.1|178365.8|178235.8|178365|178235|5
1724887230000|2024-08-28 23:20:30|178365|178235|178365|178235|178365.2|178235.2|178365|178235|3
1724887240000|2024-08-28 23:20:40|178365.1|178235.1|178365|178235|178365.1|178235.1|178365|178235|4
1724887250000|2024-08-28 23:20:50|178351.6|178221.6|178352.6|178222.6|178352.6|178222.6|178351.6|178221.6|2
1724887260000|2024-08-28 23:21:00|178352.7|178222.7|178352.7|178222.7|178352.9|178222.9|178352.7|178222.7|3
1724887270000|2024-08-28 23:21:10|178365.8|178235.8|178366.4|178236.4|178366.4|178236.4|178365.8|178235.8|2
1724887280000|2024-08-28 23:21:20|178366.3|178236.3|178366.3|178236.3|178366.4|178236.4|178366.3|178236.3|3
1724887290000|2024-08-28 23:21:30|178366.4|178236.4|178366.3|178236.3|178366.4|178236.4|178366.3|178236.3|2
1724887300000|2024-08-28 23:21:40|178366|178236|178353.5|178223.5|178366.3|178236.3|178353.5|178223.5|3
1724887320000|2024-08-28 23:22:00|178353.9|178223.9|178353.7|178223.7|178353.9|178223.9|178353.3|178223.3|3
1724887330000|2024-08-28 23:22:10|178366.9|178236.9|178366.9|178236.9|178366.9|178236.9|178366.9|178236.9|1
1724887340000|2024-08-28 23:22:20|178368|178238|178368|178238|178368|178238|178368|178238|1
1724887350000|2024-08-28 23:22:30|178368.1|178238.1|178367.3|178237.3|178368.1|178238.1|178367.2|178237.2|7
1724887360000|2024-08-28 23:22:40|178366.3|178236.3|178353.4|178223.4|178366.3|178236.3|178353.4|178223.4|2
1724887370000|2024-08-28 23:22:50|178353.5|178223.5|178353.5|178223.5|178353.5|178223.5|178353.5|178223.5|1
1724887380000|2024-08-28 23:23:00|178353.4|178223.4|178366.8|178236.8|178366.8|178236.8|178353.4|178223.4|2
1724887390000|2024-08-28 23:23:10|178368.2|178238.2|178368.5|178238.5|178369.6|178239.6|178368.2|178238.2|4
1724887400000|2024-08-28 23:23:20|178369|178239|178369|178239|178369|178239|178369|178239|1
1724887410000|2024-08-28 23:23:30|178368.3|178238.3|178353.4|178223.4|178368.3|178238.3|178353.4|178223.4|2
1724887430000|2024-08-28 23:23:50|178353.5|178223.5|178356.6|178226.6|178356.6|178226.6|178353.4|178223.4|4
1724887440000|2024-08-28 23:24:00|178356.7|178226.7|178371.7|178241.7|178371.7|178241.7|178356.7|178226.7|3
1724887450000|2024-08-28 23:24:10|178371.6|178241.6|178371.6|178241.6|178371.7|178241.7|178371.6|178241.6|3
1724887460000|2024-08-28 23:24:20|178371.7|178241.7|178369.7|178239.7|178371.7|178241.7|178369.7|178239.7|2
1724887470000|2024-08-28 23:24:30|178356.7|178226.7|178356.7|178226.7|178356.7|178226.7|178356.7|178226.7|1
1724887490000|2024-08-28 23:24:50|178369|178239|178369.8|178239.8|178369.8|178239.8|178369|178239|2
1724887510000|2024-08-28 23:25:10|178369.3|178239.3|178369.2|178239.2|178369.3|178239.3|178369.2|178239.2|2
1724887520000|2024-08-28 23:25:20|178369.4|178239.4|178356.3|178226.3|178369.4|178239.4|178356.3|178226.3|3
1724887530000|2024-08-28 23:25:30|178359.7|178229.7|178355.8|178225.8|178359.7|178229.7|178355.8|178225.8|2
1724887540000|2024-08-28 23:25:40|178355.9|178225.9|178355.9|178225.9|178355.9|178225.9|178355.9|178225.9|1
1724887550000|2024-08-28 23:25:50|178368.6|178238.6|178369.1|178239.1|178369.1|178239.1|178367|178237|4
1724887560000|2024-08-28 23:26:00|178371.6|178241.6|178380.6|178250.6|178415.2|178250.6|178371.6|178209.4|6
1724887570000|2024-08-28 23:26:10|178380.7|178250.7|178378.4|178248.4|178380.7|178250.7|178378.4|178248.4|4
1724887580000|2024-08-28 23:26:20|178370.3|178240.3|178370.4|178240.4|178372.2|178242.2|178370.3|178240.3|3
1724887590000|2024-08-28 23:26:30|178366.9|178236.9|178369.7|178239.7|178370.4|178240.4|178365.4|178235.4|9
1724887600000|2024-08-28 23:26:40|178377.9|178247.9|178378|178248|178378|178248|178377.9|178247.9|2
1724887620000|2024-08-28 23:27:00|178378.4|178248.4|178371.8|178241.8|178380|178250|178370.8|178240.8|7
1724887630000|2024-08-28 23:27:10|178373.3|178243.3|178368.9|178238.9|178373.3|178243.3|178367.9|178237.9|4
1724887640000|2024-08-28 23:27:20|178370.3|178240.3|178370.3|178240.3|178370.3|178240.3|178370.3|178240.3|1
1724887660000|2024-08-28 23:27:40|178373.4|178243.4|178373.4|178243.4|178373.5|178243.5|178373.4|178243.4|3
1724887680000|2024-08-28 23:28:00|178372.4|178242.4|178375.4|178245.4|178377|178247|178371.1|178241.1|7
1724887690000|2024-08-28 23:28:10|178368.7|178238.7|178368.7|178238.7|178368.7|178238.7|178368.7|178238.7|1
1724887700000|2024-08-28 23:28:20|178369.4|178239.4|178369.4|178239.4|178369.4|178239.4|178369.4|178239.4|1
1724887710000|2024-08-28 23:28:30|178375.9|178245.9|178375.9|178245.9|178375.9|178245.9|178375.9|178245.9|1
1724887720000|2024-08-28 23:28:40|178375.5|178245.5|178371|178241|178375.5|178245.5|178370.9|178240.9|4
1724887730000|2024-08-28 23:28:50|178371.1|178241.1|178371|178241|178371.1|178241.1|178370|178240|3
1724887740000|2024-08-28 23:29:00|178380.8|178250.8|178376.8|178246.8|178380.8|178250.8|178376.8|178246.8|2
1724887760000|2024-08-28 23:29:20|178377.9|178247.9|178368.9|178238.9|178377.9|178247.9|178366.5|178236.5|7
1724887770000|2024-08-28 23:29:30|178372.8|178242.8|178378.4|178248.4|178380.4|178250.4|178372.8|178242.8|7
1724887780000|2024-08-28 23:29:40|178378.9|178248.9|178379.1|178249.1|178379.1|178249.1|178378.9|178248.9|2
1724887790000|2024-08-28 23:29:50|178377.9|178247.9|178377.8|178247.8|178377.9|178247.9|178377.8|178247.8|2
1724887800000|2024-08-28 23:30:00|178379|178249|178366|178236|178379.1|178249.1|178366|178236|6
1724887810000|2024-08-28 23:30:10|178367.8|178237.8|178367.8|178237.8|178367.8|178237.8|178367.8|178237.8|1
1724887820000|2024-08-28 23:30:20|178367.2|178237.2|178371.4|178241.4|178372|178242|178367.2|178237.2|5
1724887830000|2024-08-28 23:30:30|178372|178242|178371.9|178241.9|178372|178242|178371.9|178241.9|2
1724887840000|2024-08-28 23:30:40|178371.8|178241.8|178371.9|178241.9|178371.9|178241.9|178371.8|178241.8|2
1724887850000|2024-08-28 23:30:50|178372.2|178242.2|178367.9|178237.9|178373.3|178243.3|178367.5|178237.5|9
1724887860000|2024-08-28 23:31:00|178367|178237|178367.2|178237.2|178367.2|178237.2|178367|178237|2
1724887870000|2024-08-28 23:31:10|178367.4|178237.4|178369.6|178239.6|178369.6|178239.6|178366|178236|7
1724887880000|2024-08-28 23:31:20|178369.4|178239.4|178370.7|178240.7|178370.7|178240.7|178368.1|178238.1|6
1724887890000|2024-08-28 23:31:30|178369.2|178239.2|178371|178241|178371|178241|178369.2|178239.2|3
1724887910000|2024-08-28 23:31:50|178365.1|178235.1|178367.7|178237.7|178369.4|178239.4|178363.4|178233.4|13
1724887920000|2024-08-28 23:32:00|178367.5|178237.5|178369.9|178239.9|178371.6|178241.6|178362.1|178232.1|13
1724887930000|2024-08-28 23:32:10|178369|178239|178373.4|178243.4|178373.4|178243.4|178369|178239|4
1724887940000|2024-08-28 23:32:20|178372.5|178242.5|178372.4|178242.4|178375.5|178245.5|178372.4|178242.4|6
1724887950000|2024-08-28 23:32:30|178377.2|178247.2|178381.3|178251.3|178381.3|178251.3|178377.2|178247.2|5
1724887960000|2024-08-28 23:32:40|178383.1|178253.1|178382.2|178252.2|178383.1|178253.1|178380|178250|6
1724887970000|2024-08-28 23:32:50|178381.5|178251.5|178381.5|178251.5|178381.5|178251.5|178381.5|178251.5|1
1724887980000|2024-08-28 23:33:00|178373.7|178243.7|178372.3|178242.3|178373.7|178243.7|178362.1|178232.1|7
1724887990000|2024-08-28 23:33:10|178374.3|178244.3|178416|178286|178416.4|178286.4|178366.8|178236.8|11
1724888000000|2024-08-28 23:33:20|178415.7|178285.7|178422.6|178292.6|178422.6|178292.6|178408.5|178278.5|5
1724888010000|2024-08-28 23:33:30|178430|178300|178424.8|178294.8|178430.1|178300.1|178424.8|178294.8|6
1724888020000|2024-08-28 23:33:40|178425|178295|178422.9|178292.9|178425|178295|178422|178292|5
1724888030000|2024-08-28 23:33:50|178423.6|178293.6|178423.6|178293.6|178423.6|178293.6|178423.6|178293.6|1
1724888040000|2024-08-28 23:34:00|178423.4|178293.4|178422.4|178292.4|178423.6|178293.6|178422.4|178292.4|3
1724888050000|2024-08-28 23:34:10|178418.3|178288.3|178418.1|178288.1|178418.3|178288.3|178418.1|178288.1|2
1724888060000|2024-08-28 23:34:20|178418|178288|178418.9|178288.9|178419.7|178289.7|178418|178288|4
1724888070000|2024-08-28 23:34:30|178418.8|178288.8|178419.9|178289.9|178420|178290|178418.8|178288.8|3
1724888080000|2024-08-28 23:34:40|178419.8|178289.8|178422.7|178292.7|178424.5|178294.5|178419.8|178289.8|4
1724888110000|2024-08-28 23:35:10|178424.5|178294.5|178423.2|178293.2|178424.5|178294.5|178423.2|178293.2|2
1724888130000|2024-08-28 23:35:30|178422.1|178292.1|178422.1|178292.1|178422.1|178292.1|178422.1|178292.1|1
1724888150000|2024-08-28 23:35:50|178422.8|178292.8|178422.8|178292.8|178422.8|178292.8|178422.8|178292.8|1
1724888230000|2024-08-28 23:37:10|178424.9|178294.9|178418.3|178288.3|178424.9|178294.9|178418.3|178288.3|5
1724888240000|2024-08-28 23:37:20|178419|178289|178417.9|178287.9|178419|178289|178417.9|178287.9|3
1724888250000|2024-08-28 23:37:30|178418|178288|178418|178288|178418|178288|178418|178288|1
1724888260000|2024-08-28 23:37:40|178417.9|178287.9|178417.9|178287.9|178417.9|178287.9|178417.9|178287.9|1
1724888270000|2024-08-28 23:37:50|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|1
1724888280000|2024-08-28 23:38:00|178419|178289|178419|178289|178419|178289|178419|178289|1
1724888290000|2024-08-28 23:38:10|178421.2|178291.2|178419.9|178289.9|178421.2|178291.2|178418.9|178288.9|4
1724888300000|2024-08-28 23:38:20|178413.8|178283.8|178415|178285|178415.5|178285.5|178413|178283|5
1724888310000|2024-08-28 23:38:30|178418.2|178288.2|178418.2|178288.2|178418.2|178288.2|178418.2|178288.2|1
1724888320000|2024-08-28 23:38:40|178417.1|178287.1|178417.1|178287.1|178417.1|178287.1|178417.1|178287.1|1
1724888350000|2024-08-28 23:39:10|178420|178290|178416.7|178286.7|178421|178291|178416.7|178286.7|7
1724888360000|2024-08-28 23:39:20|178416.9|178286.9|178418.3|178288.3|178418.3|178288.3|178416.9|178286.9|3
1724888370000|2024-08-28 23:39:30|178418.2|178288.2|178418.3|178288.3|178418.3|178288.3|178418.2|178288.2|4
1724888380000|2024-08-28 23:39:40|178418.7|178288.7|178419.1|178289.1|178419.1|178289.1|178418.7|178288.7|2
1724888400000|2024-08-28 23:40:00|178418.8|178288.8|178418.7|178288.7|178418.8|178288.8|178418.7|178288.7|2
1724888410000|2024-08-28 23:40:10|178418|178288|178414.7|178284.7|178418|178288|178414.7|178284.7|3
1724888420000|2024-08-28 23:40:20|178414.8|178284.8|178414.7|178284.7|178414.8|178284.8|178414.7|178284.7|2
1724888430000|2024-08-28 23:40:30|178414.6|178284.6|178413.6|178283.6|178415.9|178285.9|178413.6|178283.6|5
1724888440000|2024-08-28 23:40:40|178413.9|178283.9|178414.2|178284.2|178414.3|178284.3|178413.9|178283.9|4
1724888450000|2024-08-28 23:40:50|178414.3|178284.3|178415.9|178285.9|178415.9|178285.9|178414.3|178284.3|2
1724888460000|2024-08-28 23:41:00|178409.5|178279.5|178408.8|178278.8|178409.5|178279.5|178408.8|178278.8|2
1724888470000|2024-08-28 23:41:10|178414.2|178284.2|178413.1|178283.1|178414.2|178284.2|178413.1|178283.1|2
1724888490000|2024-08-28 23:41:30|178414.4|178284.4|178413.1|178283.1|178414.4|178284.4|178413.1|178283.1|2
1724888510000|2024-08-28 23:41:50|178414.1|178284.1|178414.7|178284.7|178415.6|178285.6|178414.1|178284.1|3
1724888520000|2024-08-28 23:42:00|178414|178284|178414|178284|178414|178284|178414|178284|1
1724888530000|2024-08-28 23:42:10|178408.5|178278.5|178409.6|178279.6|178409.6|178279.6|178408.5|178278.5|2
1724888550000|2024-08-28 23:42:30|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|1
1724888560000|2024-08-28 23:42:40|178412.7|178282.7|178412.7|178282.7|178412.7|178282.7|178412.7|178282.7|1
1724888570000|2024-08-28 23:42:50|178407.2|178277.2|178407.2|178277.2|178407.2|178277.2|178407.2|178277.2|1
1724888580000|2024-08-28 23:43:00|178407.8|178277.8|178407.7|178277.7|178408.3|178278.3|178407.7|178277.7|3
1724888590000|2024-08-28 23:43:10|178408.4|178278.4|178408.2|178278.2|178408.4|178278.4|178407.4|178277.4|3
1724888630000|2024-08-28 23:43:50|178408.7|178278.7|178408.7|178278.7|178408.7|178278.7|178408.7|178278.7|1
1724888650000|2024-08-28 23:44:10|178412.8|178282.8|178407.8|178277.8|178412.8|178282.8|178407.8|178277.8|2
1724888660000|2024-08-28 23:44:20|178407.2|178277.2|178403.6|178273.6|178407.3|178277.3|178403.6|178273.6|3
1724888670000|2024-08-28 23:44:30|178403.7|178273.7|178402.2|178272.2|178410.4|178280.4|178402.2|178272.2|3
1724888680000|2024-08-28 23:44:40|178409.3|178279.3|178409.3|178279.3|178409.4|178279.4|178409.3|178279.3|3
1724888690000|2024-08-28 23:44:50|178405.5|178275.5|178406.9|178276.9|178406.9|178276.9|178405.5|178275.5|3
1724888700000|2024-08-28 23:45:00|178403.8|178273.8|178403.8|178273.8|178403.8|178273.8|178403.8|178273.8|1
1724888710000|2024-08-28 23:45:10|178403.9|178273.9|178400.4|178270.4|178403.9|178273.9|178400.4|178270.4|3
1724888730000|2024-08-28 23:45:30|178400.3|178270.3|178400.3|178270.3|178400.3|178270.3|178400.3|178270.3|1
1724888740000|2024-08-28 23:45:40|178400.2|178270.2|178409.6|178279.6|178409.6|178279.6|178400.2|178270.2|3
1724888760000|2024-08-28 23:46:00|178404.8|178274.8|178404.7|178274.7|178404.8|178274.8|178404.7|178274.7|2
1724888790000|2024-08-28 23:46:30|178404.1|178274.1|178408|178278|178409|178279|178404.1|178274.1|3
1724888800000|2024-08-28 23:46:40|178406.8|178276.8|178406.8|178276.8|178406.8|178276.8|178406.8|178276.8|1
1724888820000|2024-08-28 23:47:00|178410.3|178280.3|178402.6|178272.6|178410.8|178280.8|178402.6|178272.6|5
1724888830000|2024-08-28 23:47:10|178407.6|178277.6|178407.6|178277.6|178407.6|178277.6|178407.6|178277.6|1
1724888860000|2024-08-28 23:47:40|178407.7|178277.7|178407.7|178277.7|178407.7|178277.7|178407.7|178277.7|1
1724888890000|2024-08-28 23:48:10|178407.6|178277.6|178407.6|178277.6|178407.6|178277.6|178407.6|178277.6|1
1724888900000|2024-08-28 23:48:20|178407.7|178277.7|178407.7|178277.7|178407.7|178277.7|178407.7|178277.7|1
1724889010000|2024-08-28 23:50:10|178410.9|178280.9|178410.9|178280.9|178410.9|178280.9|178410.9|178280.9|1
1724889020000|2024-08-28 23:50:20|178410.8|178280.8|178410.9|178280.9|178410.9|178280.9|178410.8|178280.8|2
1724889040000|2024-08-28 23:50:40|178407.7|178277.7|178407.7|178277.7|178407.7|178277.7|178407.7|178277.7|1
1724889060000|2024-08-28 23:51:00|178410.8|178280.8|178410.8|178280.8|178410.8|178280.8|178410.8|178280.8|1
1724889070000|2024-08-28 23:51:10|178410.9|178280.9|178410.9|178280.9|178410.9|178280.9|178410.8|178280.8|3
1724889080000|2024-08-28 23:51:20|178410.8|178280.8|178410.9|178280.9|178410.9|178280.9|178410.8|178280.8|2
1724889090000|2024-08-28 23:51:30|178410.8|178280.8|178410.8|178280.8|178410.8|178280.8|178410.8|178280.8|1
1724889100000|2024-08-28 23:51:40|178415.8|178285.8|178418.6|178288.6|178420.1|178290.1|178415.8|178285.8|4
1724889110000|2024-08-28 23:51:50|178418.1|178288.1|178418.1|178288.1|178418.1|178288.1|178418.1|178288.1|1
1724889120000|2024-08-28 23:52:00|178419.2|178289.2|178417.9|178287.9|178419.2|178289.2|178415.6|178285.6|7
1724889130000|2024-08-28 23:52:10|178416|178286|178416.6|178286.6|178418.4|178288.4|178416|178286|11
1724889140000|2024-08-28 23:52:20|178418|178288|178418.5|178288.5|178418.5|178288.5|178416.7|178286.7|4
1724889150000|2024-08-28 23:52:30|178416.7|178286.7|178418.6|178288.6|178419.2|178289.2|178416.7|178286.7|3
1724889160000|2024-08-28 23:52:40|178418|178288|178417.8|178287.8|178419.6|178289.6|178417.8|178287.8|5
1724889170000|2024-08-28 23:52:50|178419.3|178289.3|178416|178286|178420.5|178290.5|178416|178286|3
1724889180000|2024-08-28 23:53:00|178414.9|178284.9|178420.8|178290.8|178420.8|178290.8|178414.9|178284.9|6
1724889200000|2024-08-28 23:53:20|178421.4|178291.4|178421.4|178291.4|178421.4|178291.4|178421.4|178291.4|1
1724889210000|2024-08-28 23:53:30|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|1
1724889220000|2024-08-28 23:53:40|178425.4|178295.4|178425.8|178295.8|178425.8|178295.8|178425.4|178295.4|2
1724889230000|2024-08-28 23:53:50|178423.7|178293.7|178423.7|178293.7|178423.7|178293.7|178423.7|178293.7|1
1724889240000|2024-08-28 23:54:00|178423.8|178293.8|178423.9|178293.9|178423.9|178293.9|178423.8|178293.8|2
1724889260000|2024-08-28 23:54:20|178425.8|178295.8|178425.8|178295.8|178425.8|178295.8|178425.8|178295.8|1
1724889280000|2024-08-28 23:54:40|178426.7|178296.7|178424.4|178294.4|178426.7|178296.7|178424.4|178294.4|2
1724889290000|2024-08-28 23:54:50|178423.8|178293.8|178423.8|178293.8|178424.6|178294.6|178423.6|178293.6|5
1724889300000|2024-08-28 23:55:00|178423.9|178293.9|178423.8|178293.8|178423.9|178293.9|178423.8|178293.8|2
1724889310000|2024-08-28 23:55:10|178423.6|178293.6|178423.7|178293.7|178423.7|178293.7|178423.6|178293.6|2
1724889320000|2024-08-28 23:55:20|178425.7|178295.7|178425.7|178295.7|178425.7|178295.7|178425.7|178295.7|1
1724889340000|2024-08-28 23:55:40|178423.6|178293.6|178423.6|178293.6|178423.6|178293.6|178423.6|178293.6|1
1724889350000|2024-08-28 23:55:50|178423.7|178293.7|178423.6|178293.6|178423.7|178293.7|178423.6|178293.6|2
1724889370000|2024-08-28 23:56:10|178423.8|178293.8|178425.7|178295.7|178425.7|178295.7|178423.8|178293.8|2
1724889390000|2024-08-28 23:56:30|178423.8|178293.8|178423.8|178293.8|178423.8|178293.8|178423.8|178293.8|1
1724889410000|2024-08-28 23:56:50|178422.9|178292.9|178423.8|178293.8|178423.8|178293.8|178422.8|178292.8|3
1724889420000|2024-08-28 23:57:00|178425.9|178295.9|178425.9|178295.9|178425.9|178295.9|178425.9|178295.9|1
1724889440000|2024-08-28 23:57:20|178426.5|178296.5|178426.5|178296.5|178426.5|178296.5|178426.5|178296.5|1
1724889450000|2024-08-28 23:57:30|178424.2|178294.2|178424.3|178294.3|178424.3|178294.3|178424.2|178294.2|2
1724889480000|2024-08-28 23:58:00|178426.5|178296.5|178426.5|178296.5|178426.5|178296.5|178426.5|178296.5|1
1724889490000|2024-08-28 23:58:10|178427.3|178297.3|178426.5|178296.5|178427.3|178297.3|178426.5|178296.5|2
1724889500000|2024-08-28 23:58:20|178424.4|178294.4|178424.4|178294.4|178424.4|178294.4|178424.4|178294.4|1
1724889520000|2024-08-28 23:58:40|178424.3|178294.3|178424.3|178294.3|178424.3|178294.3|178424.3|178294.3|1
1724889530000|2024-08-28 23:58:50|178424.4|178294.4|178426.5|178296.5|178426.5|178296.5|178424.4|178294.4|2
1724889540000|2024-08-28 23:59:00|178425.4|178295.4|178425.4|178295.4|178425.4|178295.4|178425.4|178295.4|1
1724889560000|2024-08-28 23:59:20|178423.4|178293.4|178423.5|178293.5|178423.6|178293.6|178423.4|178293.4|4
1724889570000|2024-08-28 23:59:30|178424.3|178294.3|178423.6|178293.6|178424.3|178294.3|178423.6|178293.6|2
1724889580000|2024-08-28 23:59:40|178423.5|178293.5|178423.6|178293.6|178423.6|178293.6|178423.5|178293.5|2
1724889590000|2024-08-28 23:59:50|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|1
1724889600000|2024-08-29 00:00:00|178422.7|178292.7|178423.2|178293.2|178424.7|178294.7|178422.6|178292.6|8
1724889610000|2024-08-29 00:00:10|178423|178293|178426.9|178296.9|178429.4|178299.4|178423|178293|7
1724889620000|2024-08-29 00:00:20|178426.4|178296.4|178426.4|178296.4|178426.4|178296.4|178426.4|178296.4|1
1724889630000|2024-08-29 00:00:30|178426.3|178296.3|178417.7|178287.7|178426.4|178296.4|178417.7|178287.7|3
1724889640000|2024-08-29 00:00:40|178417.6|178287.6|178417.6|178287.6|178417.6|178287.6|178417.6|178287.6|1
1724889650000|2024-08-29 00:00:50|178421.4|178291.4|178420.8|178290.8|178421.4|178291.4|178420.8|178290.8|2
1724889660000|2024-08-29 00:01:00|178425.5|178295.5|178425.5|178295.5|178425.5|178295.5|178425.5|178295.5|1
1724889670000|2024-08-29 00:01:10|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|1
1724889680000|2024-08-29 00:01:20|178425.2|178295.2|178422.7|178292.7|178425.2|178295.2|178422.7|178292.7|5
1724889690000|2024-08-29 00:01:30|178412.8|178282.8|178414.3|178284.3|178414.3|178284.3|178412.4|178282.4|6
1724889700000|2024-08-29 00:01:40|178413.9|178283.9|178413.9|178283.9|178413.9|178283.9|178413.9|178283.9|1
1724889710000|2024-08-29 00:01:50|178413.6|178283.6|178412|178282|178419.6|178289.6|178408.6|178278.6|10
1724889720000|2024-08-29 00:02:00|178409.9|178279.9|178371|178241|178409.9|178279.9|178369.5|178239.5|4
1724889730000|2024-08-29 00:02:10|178371.1|178241.1|178371.2|178241.2|178371.2|178241.2|178371.1|178241.1|2
1724889740000|2024-08-29 00:02:20|178371.1|178241.1|178370.8|178240.8|178374.4|178244.4|178370.8|178240.8|7
1724889750000|2024-08-29 00:02:30|178371.6|178241.6|178371.6|178241.6|178371.6|178241.6|178371.5|178241.5|3
1724889760000|2024-08-29 00:02:40|178371.8|178241.8|178377.1|178247.1|178377.3|178247.3|178371.8|178241.8|3
1724889770000|2024-08-29 00:02:50|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|1
1724889780000|2024-08-29 00:03:00|178371.4|178241.4|178388.9|178258.9|178388.9|178258.9|178371.4|178241.4|5
1724889790000|2024-08-29 00:03:10|178389.1|178259.1|178389.1|178259.1|178389.1|178259.1|178389.1|178259.1|1
1724889800000|2024-08-29 00:03:20|178388.2|178258.2|178388.1|178258.1|178388.2|178258.2|178388.1|178258.1|2
1724889830000|2024-08-29 00:03:50|178389.1|178259.1|178389.1|178259.1|178389.1|178259.1|178389|178259|3
1724889840000|2024-08-29 00:04:00|178388.9|178258.9|178389.2|178259.2|178389.2|178259.2|178388.9|178258.9|2
1724889860000|2024-08-29 00:04:20|178383.8|178253.8|178383.8|178253.8|178383.8|178253.8|178383.8|178253.8|1
1724889880000|2024-08-29 00:04:40|178389.2|178259.2|178412.6|178282.6|178412.6|178282.6|178389.2|178259.2|3
1724889890000|2024-08-29 00:04:50|178412.8|178282.8|178413.9|178283.9|178413.9|178283.9|178412.8|178282.8|4
1724889900000|2024-08-29 00:05:00|178413.3|178283.3|178416.7|178286.7|178416.7|178286.7|178413|178283|5
1724889910000|2024-08-29 00:05:10|178417|178287|178415.2|178285.2|178417|178287|178415.2|178285.2|7
1724889920000|2024-08-29 00:05:20|178407.8|178277.8|178407.8|178277.8|178407.8|178277.8|178407.8|178277.8|1
1724889930000|2024-08-29 00:05:30|178406.1|178276.1|178415.2|178285.2|178415.2|178285.2|178406.1|178276.1|2
1724889940000|2024-08-29 00:05:40|178406.1|178276.1|178416.4|178286.4|178416.4|178286.4|178406.1|178276.1|2
1724889950000|2024-08-29 00:05:50|178417.1|178287.1|178417.1|178287.1|178417.1|178287.1|178417.1|178287.1|1
1724889960000|2024-08-29 00:06:00|178416.6|178286.6|178416.2|178286.2|178417|178287|178415.5|178285.5|5
1724889970000|2024-08-29 00:06:10|178409.3|178279.3|178408.3|178278.3|178409.3|178279.3|178407.1|178277.1|3
1724889980000|2024-08-29 00:06:20|178410.4|178280.4|178408.1|178278.1|178410.4|178280.4|178408.1|178278.1|2
1724889990000|2024-08-29 00:06:30|178415.4|178285.4|178415.4|178285.4|178415.4|178285.4|178415.4|178285.4|1
1724890000000|2024-08-29 00:06:40|178416.7|178286.7|178415.3|178285.3|178416.7|178286.7|178415.3|178285.3|2
1724890020000|2024-08-29 00:07:00|178414.1|178284.1|178406.2|178276.2|178414.2|178284.2|178406.2|178276.2|4
1724890030000|2024-08-29 00:07:10|178407.2|178277.2|178404.9|178274.9|178407.2|178277.2|178404.9|178274.9|2
1724890040000|2024-08-29 00:07:20|178406.8|178276.8|178406.8|178276.8|178406.8|178276.8|178406.8|178276.8|1
1724890050000|2024-08-29 00:07:30|178405.8|178275.8|178413.9|178283.9|178413.9|178283.9|178405.8|178275.8|4
1724890060000|2024-08-29 00:07:40|178414.2|178284.2|178413.8|178283.8|178414.2|178284.2|178413.8|178283.8|3
1724890070000|2024-08-29 00:07:50|178413.9|178283.9|178414.8|178284.8|178414.8|178284.8|178413.9|178283.9|2
1724890080000|2024-08-29 00:08:00|178414.9|178284.9|178407|178277|178414.9|178284.9|178407|178277|4
1724890090000|2024-08-29 00:08:10|178410|178280|178408.2|178278.2|178410|178280|178408.2|178278.2|2
1724890100000|2024-08-29 00:08:20|178415.5|178285.5|178415.7|178285.7|178416.5|178286.5|178415.5|178285.5|3
1724890120000|2024-08-29 00:08:40|178416.4|178286.4|178415.6|178285.6|178416.4|178286.4|178415.6|178285.6|2
1724890130000|2024-08-29 00:08:50|178415.4|178285.4|178415.4|178285.4|178415.7|178285.7|178415|178285|5
1724890140000|2024-08-29 00:09:00|178408.6|178278.6|178408.6|178278.6|178408.6|178278.6|178408.6|178278.6|1
1724890160000|2024-08-29 00:09:20|178415.8|178285.8|178415.8|178285.8|178415.8|178285.8|178415.8|178285.8|1
1724890170000|2024-08-29 00:09:30|178415.7|178285.7|178415.8|178285.8|178415.8|178285.8|178415.7|178285.7|2
1724890180000|2024-08-29 00:09:40|178415.7|178285.7|178415.8|178285.8|178415.8|178285.8|178415.5|178285.5|4
1724890190000|2024-08-29 00:09:50|178415.1|178285.1|178412.3|178282.3|178417.3|178287.3|178408.5|178278.5|10
1724890200000|2024-08-29 00:10:00|178410.3|178280.3|178407.9|178277.9|178410.3|178280.3|178407.9|178277.9|2
1724890210000|2024-08-29 00:10:10|178415.3|178285.3|178415.3|178285.3|178415.3|178285.3|178415.2|178285.2|3
1724890220000|2024-08-29 00:10:20|178415.2|178285.2|178414.3|178284.3|178415.2|178285.2|178414.3|178284.3|2
1724890230000|2024-08-29 00:10:30|178407.8|178277.8|178348.3|178218.3|178407.8|178277.8|178344.4|178214.4|13
1724890240000|2024-08-29 00:10:40|178348.5|178218.5|178348.1|178218.1|178349|178219|178348.1|178218.1|4
1724890250000|2024-08-29 00:10:50|178348|178218|178348.6|178218.6|178348.6|178218.6|178348|178218|3
1724890260000|2024-08-29 00:11:00|178349.7|178219.7|178348.9|178218.9|178351.4|178221.4|178347.1|178217.1|5
1724890270000|2024-08-29 00:11:10|178352.8|178222.8|178352.8|178222.8|178352.8|178222.8|178352.8|178222.8|1
1724890280000|2024-08-29 00:11:20|178352.9|178222.9|178351|178221|178353.2|178223.2|178350.5|178220.5|5
1724890290000|2024-08-29 00:11:30|178345.6|178215.6|178344.7|178214.7|178345.6|178215.6|178344.6|178214.6|4
1724890300000|2024-08-29 00:11:40|178345.6|178215.6|178353.2|178223.2|178357.9|178227.9|178345.6|178215.6|8
1724890310000|2024-08-29 00:11:50|178352.3|178222.3|178351.9|178221.9|178352.3|178222.3|178351.9|178221.9|2
1724890320000|2024-08-29 00:12:00|178351.5|178221.5|178329.4|178199.4|178351.5|178221.5|178326.6|178196.6|4
1724890330000|2024-08-29 00:12:10|178330.7|178200.7|178323.7|178193.7|178330.7|178200.7|178322.1|178192.1|4
1724890340000|2024-08-29 00:12:20|178320.3|178190.3|178326.7|178196.7|178327.4|178197.4|178320.3|178190.3|8
1724890350000|2024-08-29 00:12:30|178326.1|178196.1|178337|178207|178337.3|178207.3|178326.1|178196.1|4
1724890360000|2024-08-29 00:12:40|178336.9|178206.9|178337|178207|178337.7|178207.7|178335.8|178205.8|7
1724890370000|2024-08-29 00:12:50|178326.3|178196.3|178327|178197|178328.4|178198.4|178326.3|178196.3|4
1724890380000|2024-08-29 00:13:00|178321.4|178191.4|178322.2|178192.2|178322.2|178192.2|178321.4|178191.4|2
1724890390000|2024-08-29 00:13:10|178321.4|178191.4|178325.9|178195.9|178325.9|178195.9|178320.7|178190.7|4
1724890400000|2024-08-29 00:13:20|178326|178196|178322.4|178192.4|178326|178196|178322.4|178192.4|9
1724890410000|2024-08-29 00:13:30|178334.2|178204.2|178335|178205|178335|178205|178333.8|178203.8|3
1724890420000|2024-08-29 00:13:40|178335.1|178205.1|178326.1|178196.1|178335.1|178205.1|178326.1|178196.1|2
1724890430000|2024-08-29 00:13:50|178326.7|178196.7|178325.4|178195.4|178326.7|178196.7|178325.2|178195.2|4
1724890440000|2024-08-29 00:14:00|178324.9|178194.9|178326.1|178196.1|178329.2|178199.2|178324.6|178194.6|6
1724890450000|2024-08-29 00:14:10|178331.1|178201.1|178330.5|178200.5|178331.1|178201.1|178330.4|178200.4|5
1724890460000|2024-08-29 00:14:20|178331.3|178201.3|178330.9|178200.9|178331.3|178201.3|178330.9|178200.9|2
1724890470000|2024-08-29 00:14:30|178331.3|178201.3|178330.8|178200.8|178331.3|178201.3|178330.8|178200.8|4
1724890480000|2024-08-29 00:14:40|178316.1|178186.1|178314|178184|178316.1|178186.1|178314|178184|3
1724890490000|2024-08-29 00:14:50|178315.3|178185.3|178318.4|178188.4|178320.3|178190.3|178315.3|178185.3|7
1724890500000|2024-08-29 00:15:00|178319.5|178189.5|178332.4|178202.4|178333.7|178203.7|178318.9|178188.9|10
1724890510000|2024-08-29 00:15:10|178332.8|178202.8|178332.6|178202.6|178332.9|178202.9|178328.1|178198.1|6
1724890520000|2024-08-29 00:15:20|178332.7|178202.7|178332.3|178202.3|178333.1|178203.1|178328|178198|9
1724890530000|2024-08-29 00:15:30|178327.8|178197.8|178322.1|178192.1|178332.4|178202.4|178322.1|178192.1|9
1724890540000|2024-08-29 00:15:40|178320.8|178190.8|178313.3|178183.3|178321.2|178191.2|178313.3|178183.3|7
1724890550000|2024-08-29 00:15:50|178313.4|178183.4|178313.2|178183.2|178314.4|178184.4|178313.2|178183.2|3
1724890560000|2024-08-29 00:16:00|178320|178190|178320|178190|178320.1|178190.1|178320|178190|5
1724890570000|2024-08-29 00:16:10|178320.1|178190.1|178320|178190|178320.7|178190.7|178320|178190|4
1724890580000|2024-08-29 00:16:20|178320.7|178190.7|178322|178192|178322|178192|178317.5|178187.5|9
1724890590000|2024-08-29 00:16:30|178320|178190|178303.7|178173.7|178320|178190|178303.4|178173.4|5
1724890600000|2024-08-29 00:16:40|178304.1|178174.1|178314.9|178184.9|178314.9|178184.9|178304.1|178174.1|4
1724890610000|2024-08-29 00:16:50|178314.7|178184.7|178322|178192|178322|178192|178312.4|178182.4|4
1724890630000|2024-08-29 00:17:10|178322.1|178192.1|178329.7|178199.7|178329.7|178199.7|178319.9|178189.9|12
1724890640000|2024-08-29 00:17:20|178329.2|178199.2|178327.9|178197.9|178329.2|178199.2|178327.7|178197.7|7
1724890650000|2024-08-29 00:17:30|178327.6|178197.6|178328.1|178198.1|178328.1|178198.1|178326.8|178196.8|6
1724890660000|2024-08-29 00:17:40|178330.3|178200.3|178329.5|178199.5|178330.3|178200.3|178329.5|178199.5|5
1724890670000|2024-08-29 00:17:50|178318.4|178188.4|178318.4|178188.4|178319.2|178189.2|178318.4|178188.4|4
1724890680000|2024-08-29 00:18:00|178318.2|178188.2|178318.2|178188.2|178318.2|178188.2|178318.2|178188.2|1
1724890690000|2024-08-29 00:18:10|178313.9|178183.9|178317.8|178187.8|178318.3|178188.3|178313.9|178183.9|4
1724890700000|2024-08-29 00:18:20|178318.4|178188.4|178317.6|178187.6|178318.4|178188.4|178317.6|178187.6|2
1724890710000|2024-08-29 00:18:30|178317.5|178187.5|178332.7|178202.7|178333|178203|178317.5|178187.5|5
1724890720000|2024-08-29 00:18:40|178324.5|178194.5|178325.5|178195.5|178325.5|178195.5|178324.5|178194.5|5
1724890730000|2024-08-29 00:18:50|178325.4|178195.4|178325.4|178195.4|178325.4|178195.4|178325.3|178195.3|3
1724890740000|2024-08-29 00:19:00|178325.3|178195.3|178323.8|178193.8|178325.3|178195.3|178323.8|178193.8|2
1724890750000|2024-08-29 00:19:10|178324.1|178194.1|178323.7|178193.7|178325.1|178195.1|178323.7|178193.7|5
1724890760000|2024-08-29 00:19:20|178324.6|178194.6|178324.5|178194.5|178324.6|178194.6|178324.4|178194.4|3
1724890770000|2024-08-29 00:19:30|178325.2|178195.2|178325|178195|178325.4|178195.4|178325|178195|4
1724890780000|2024-08-29 00:19:40|178315.4|178185.4|178314.7|178184.7|178316.7|178186.7|178314.7|178184.7|3
1724890790000|2024-08-29 00:19:50|178316|178186|178314.7|178184.7|178316|178186|178314.7|178184.7|2
1724890800000|2024-08-29 00:20:00|178317.4|178187.4|178319.4|178189.4|178324.9|178194.9|178315.4|178185.4|4
1724890810000|2024-08-29 00:20:10|178324.7|178194.7|178324.5|178194.5|178324.7|178194.7|178319.3|178189.3|4
1724890820000|2024-08-29 00:20:20|178319.1|178189.1|178323.4|178193.4|178324.9|178194.9|178318|178188|9
1724890830000|2024-08-29 00:20:30|178323.7|178193.7|178313.1|178183.1|178323.7|178193.7|178313.1|178183.1|4
1724890840000|2024-08-29 00:20:40|178312.5|178182.5|178312.2|178182.2|178313.6|178183.6|178312.2|178182.2|4
1724890850000|2024-08-29 00:20:50|178314.6|178184.6|178318.1|178188.1|178323.5|178193.5|178312.5|178182.5|6
1724890860000|2024-08-29 00:21:00|178323.6|178193.6|178318.1|178188.1|178323.7|178193.7|178318.1|178188.1|3
1724890870000|2024-08-29 00:21:10|178323.9|178193.9|178318.7|178188.7|178323.9|178193.9|178317.9|178187.9|7
1724890880000|2024-08-29 00:21:20|178318.6|178188.6|178313.3|178183.3|178323.6|178193.6|178313.3|178183.3|4
1724890890000|2024-08-29 00:21:30|178311.4|178181.4|178312.7|178182.7|178312.7|178182.7|178311.3|178181.3|4
1724890900000|2024-08-29 00:21:40|178312.8|178182.8|178312|178182|178314.8|178184.8|178311.6|178181.6|8
1724890910000|2024-08-29 00:21:50|178311.1|178181.1|178323.3|178193.3|178323.3|178193.3|178311.1|178181.1|4
1724890920000|2024-08-29 00:22:00|178317.9|178187.9|178325.2|178195.2|178325.2|178195.2|178317.1|178187.1|6
1724890930000|2024-08-29 00:22:10|178323.3|178193.3|178312.4|178182.4|178323.3|178193.3|178312.4|178182.4|8
1724890940000|2024-08-29 00:22:20|178322.5|178192.5|178318.3|178188.3|178328|178198|178318.3|178188.3|8
1724890950000|2024-08-29 00:22:30|178315.4|178185.4|178315.4|178185.4|178317.5|178187.5|178310.8|178180.8|9
1724890960000|2024-08-29 00:22:40|178315.5|178185.5|178323.8|178193.8|178324|178194|178312.9|178182.9|9
1724890970000|2024-08-29 00:22:50|178323.9|178193.9|178324|178194|178328.8|178198.8|178323.9|178193.9|5
1724890980000|2024-08-29 00:23:00|178319.1|178189.1|178319.4|178189.4|178319.5|178189.5|178319.1|178189.1|3
1724890990000|2024-08-29 00:23:10|178319.6|178189.6|178317.2|178187.2|178320.4|178190.4|178308.6|178178.6|5
1724891000000|2024-08-29 00:23:20|178314.6|178184.6|178321.9|178191.9|178321.9|178191.9|178314.6|178184.6|4
1724891010000|2024-08-29 00:23:30|178327.2|178197.2|178328.3|178198.3|178328.3|178198.3|178327.2|178197.2|4
1724891020000|2024-08-29 00:23:40|178323.5|178193.5|178322|178192|178323.7|178193.7|178322|178192|3
1724891030000|2024-08-29 00:23:50|178315|178185|178305.3|178175.3|178315.5|178185.5|178305.3|178175.3|4
1724891050000|2024-08-29 00:24:10|178305.9|178175.9|178324.6|178194.6|178324.6|178194.6|178305.9|178175.9|4
1724891060000|2024-08-29 00:24:20|178325|178195|178333.2|178203.2|178333.2|178203.2|178325|178195|11
1724891070000|2024-08-29 00:24:30|178333.1|178203.1|178333.2|178203.2|178333.5|178203.5|178332.8|178202.8|11
1724891080000|2024-08-29 00:24:40|178332.9|178202.9|178333|178203|178333|178203|178332.9|178202.9|2
1724891090000|2024-08-29 00:24:50|178325.2|178195.2|178325.3|178195.3|178325.3|178195.3|178325.2|178195.2|2
1724891100000|2024-08-29 00:25:00|178325.1|178195.1|178319.6|178189.6|178325.3|178195.3|178319.6|178189.6|3
1724891110000|2024-08-29 00:25:10|178321.8|178191.8|178334.2|178204.2|178334.2|178204.2|178319.8|178189.8|10
1724891120000|2024-08-29 00:25:20|178330|178200|178334.2|178204.2|178334.4|178204.4|178330|178200|6
1724891130000|2024-08-29 00:25:30|178333.9|178203.9|178334.4|178204.4|178334.4|178204.4|178333.9|178203.9|5
1724891140000|2024-08-29 00:25:40|178334.5|178204.5|178318.8|178188.8|178334.5|178204.5|178318.8|178188.8|6
1724891150000|2024-08-29 00:25:50|178319.8|178189.8|178318.6|178188.6|178320.7|178190.7|178318.6|178188.6|4
1724891170000|2024-08-29 00:26:10|178324.7|178194.7|178324.6|178194.6|178325.3|178195.3|178324.6|178194.6|3
1724891180000|2024-08-29 00:26:20|178320.4|178190.4|178319.7|178189.7|178320.4|178190.4|178319.7|178189.7|3
1724891190000|2024-08-29 00:26:30|178319.8|178189.8|178319.8|178189.8|178319.8|178189.8|178319.8|178189.8|1
1724891200000|2024-08-29 00:26:40|178311.8|178181.8|178311.8|178181.8|178311.8|178181.8|178311.8|178181.8|1
1724891210000|2024-08-29 00:26:50|178312.3|178182.3|178312.3|178182.3|178312.3|178182.3|178312.3|178182.3|1
1724891220000|2024-08-29 00:27:00|178312.7|178182.7|178319.7|178189.7|178319.7|178189.7|178312.7|178182.7|2
1724891250000|2024-08-29 00:27:30|178319.6|178189.6|178311.2|178181.2|178320.2|178190.2|178311.2|178181.2|7
1724891260000|2024-08-29 00:27:40|178310.8|178180.8|178319.2|178189.2|178322.9|178192.9|178310.8|178180.8|5
1724891270000|2024-08-29 00:27:50|178320.6|178190.6|178318.6|178188.6|178320.6|178190.6|178318.6|178188.6|2
1724891280000|2024-08-29 00:28:00|178317.5|178187.5|178317.2|178187.2|178321|178191|178317.2|178187.2|5
1724891290000|2024-08-29 00:28:10|178320.6|178190.6|178319.9|178189.9|178320.6|178190.6|178316.8|178186.8|3
1724891300000|2024-08-29 00:28:20|178319.8|178189.8|178322.6|178192.6|178322.6|178192.6|178319.8|178189.8|4
1724891310000|2024-08-29 00:28:30|178315.8|178185.8|178317.4|178187.4|178317.4|178187.4|178315.8|178185.8|2
1724891320000|2024-08-29 00:28:40|178318.4|178188.4|178318.4|178188.4|178318.4|178188.4|178318.4|178188.4|1
1724891330000|2024-08-29 00:28:50|178321.7|178191.7|178324.5|178194.5|178324.5|178194.5|178321.7|178191.7|2
1724891340000|2024-08-29 00:29:00|178324.7|178194.7|178324.5|178194.5|178324.7|178194.7|178324.5|178194.5|2
1724891350000|2024-08-29 00:29:10|178321.3|178191.3|178317.9|178187.9|178324.3|178194.3|178317.7|178187.7|5
1724891360000|2024-08-29 00:29:20|178318.2|178188.2|178317.8|178187.8|178324.4|178194.4|178317.5|178187.5|7
1724891370000|2024-08-29 00:29:30|178317.4|178187.4|178317.4|178187.4|178317.5|178187.5|178317.4|178187.4|3
1724891380000|2024-08-29 00:29:40|178317.3|178187.3|178317.3|178187.3|178317.3|178187.3|178317.3|178187.3|1
1724891390000|2024-08-29 00:29:50|178318|178188|178324.1|178194.1|178324.1|178194.1|178318|178188|4
1724891400000|2024-08-29 00:30:00|178323.8|178193.8|178317.8|178187.8|178323.8|178193.8|178317.8|178187.8|5
1724891410000|2024-08-29 00:30:10|178305.6|178175.6|178305.6|178175.6|178312.1|178182.1|178305.6|178175.6|3
1724891420000|2024-08-29 00:30:20|178296.5|178166.5|178296.5|178166.5|178296.5|178166.5|178296.5|178166.5|1
1724891430000|2024-08-29 00:30:30|178313.7|178183.7|178302.7|178172.7|178313.7|178183.7|178302.7|178172.7|6
1724891440000|2024-08-29 00:30:40|178309.7|178179.7|178312|178182|178312|178182|178303.2|178173.2|4
1724891450000|2024-08-29 00:30:50|178314.2|178184.2|178312.1|178182.1|178316.4|178186.4|178312|178182|6
1724891460000|2024-08-29 00:31:00|178312.2|178182.2|178312|178182|178312.2|178182.2|178312|178182|2
1724891470000|2024-08-29 00:31:10|178302.1|178172.1|178294.2|178164.2|178302.3|178172.3|178294.2|178164.2|4
1724891480000|2024-08-29 00:31:20|178304.7|178174.7|178304.5|178174.5|178304.9|178174.9|178304.3|178174.3|5
1724891490000|2024-08-29 00:31:30|178305.2|178175.2|178305|178175|178305.2|178175.2|178305|178175|2
1724891500000|2024-08-29 00:31:40|178312.1|178182.1|178312.1|178182.1|178312.2|178182.2|178312.1|178182.1|3
1724891510000|2024-08-29 00:31:50|178312.2|178182.2|178312.1|178182.1|178312.2|178182.2|178312|178182|4
1724891520000|2024-08-29 00:32:00|178312.2|178182.2|178311.6|178181.6|178312.2|178182.2|178311.6|178181.6|3
1724891530000|2024-08-29 00:32:10|178311.7|178181.7|178311.8|178181.8|178311.8|178181.8|178311.6|178181.6|3
1724891540000|2024-08-29 00:32:20|178311.7|178181.7|178311.7|178181.7|178311.8|178181.8|178311.7|178181.7|3
1724891550000|2024-08-29 00:32:30|178307.9|178177.9|178323.3|178193.3|178323.3|178193.3|178307.9|178177.9|5
1724891560000|2024-08-29 00:32:40|178324.5|178194.5|178323.7|178193.7|178324.5|178194.5|178323.4|178193.4|5
1724891570000|2024-08-29 00:32:50|178323.8|178193.8|178323.7|178193.7|178323.8|178193.8|178323.7|178193.7|2
1724891580000|2024-08-29 00:33:00|178322.7|178192.7|178322.4|178192.4|178323.7|178193.7|178322.4|178192.4|4
1724891590000|2024-08-29 00:33:10|178317.2|178187.2|178314|178184|178317.5|178187.5|178314|178184|6
1724891600000|2024-08-29 00:33:20|178313.2|178183.2|178314.1|178184.1|178314.1|178184.1|178313.2|178183.2|4
1724891610000|2024-08-29 00:33:30|178318.9|178188.9|178318.4|178188.4|178318.9|178188.9|178318.1|178188.1|4
1724891620000|2024-08-29 00:33:40|178317.9|178187.9|178317.7|178187.7|178317.9|178187.9|178317.7|178187.7|2
1724891630000|2024-08-29 00:33:50|178319|178189|178318.3|178188.3|178319|178189|178317.5|178187.5|5
1724891640000|2024-08-29 00:34:00|178317.7|178187.7|178310.9|178180.9|178317.7|178187.7|178310.9|178180.9|2
1724891660000|2024-08-29 00:34:20|178312.4|178182.4|178313.2|178183.2|178313.2|178183.2|178312.4|178182.4|3
1724891670000|2024-08-29 00:34:30|178318.2|178188.2|178318.5|178188.5|178319.6|178189.6|178318.2|178188.2|5
1724891680000|2024-08-29 00:34:40|178318.3|178188.3|178318.1|178188.1|178318.3|178188.3|178317.7|178187.7|3
1724891690000|2024-08-29 00:34:50|178317.8|178187.8|178319.4|178189.4|178319.4|178189.4|178317.8|178187.8|4
1724891700000|2024-08-29 00:35:00|178313.8|178183.8|178317|178187|178319.4|178189.4|178313.8|178183.8|6
1724891710000|2024-08-29 00:35:10|178317.2|178187.2|178319.1|178189.1|178321.6|178191.6|178317.1|178187.1|8
1724891720000|2024-08-29 00:35:20|178319|178189|178318.1|178188.1|178319|178189|178317.7|178187.7|5
1724891730000|2024-08-29 00:35:30|178329.2|178199.2|178328.6|178198.6|178329.2|178199.2|178328.3|178198.3|6
1724891740000|2024-08-29 00:35:40|178328.3|178198.3|178328.4|178198.4|178328.5|178198.5|178328.3|178198.3|3
1724891750000|2024-08-29 00:35:50|178317.1|178187.1|178317|178187|178318.2|178188.2|178316.8|178186.8|5
1724891760000|2024-08-29 00:36:00|178312.2|178182.2|178325.7|178195.7|178325.7|178195.7|178312.2|178182.2|7
1724891770000|2024-08-29 00:36:10|178334|178204|178333.7|178203.7|178334|178204|178333.1|178203.1|5
1724891780000|2024-08-29 00:36:20|178333.5|178203.5|178332.6|178202.6|178333.6|178203.6|178332.5|178202.5|7
1724891790000|2024-08-29 00:36:30|178332.8|178202.8|178332.8|178202.8|178332.8|178202.8|178332.7|178202.7|3
1724891800000|2024-08-29 00:36:40|178324.6|178194.6|178327.1|178197.1|178327.1|178197.1|178317.7|178187.7|9
1724891810000|2024-08-29 00:36:50|178326.2|178196.2|178325|178195|178326.2|178196.2|178324.9|178194.9|7
1724891820000|2024-08-29 00:37:00|178326.9|178196.9|178326.6|178196.6|178327.9|178197.9|178326.6|178196.6|4
1724891830000|2024-08-29 00:37:10|178326.4|178196.4|178325.7|178195.7|178327|178197|178325.7|178195.7|5
1724891840000|2024-08-29 00:37:20|178325.4|178195.4|178319.3|178189.3|178327.1|178197.1|178319|178189|10
1724891850000|2024-08-29 00:37:30|178325.7|178195.7|178322.5|178192.5|178326.4|178196.4|178322.5|178192.5|6
1724891860000|2024-08-29 00:37:40|178323.9|178193.9|178326.6|178196.6|178326.6|178196.6|178323.9|178193.9|7
1724891870000|2024-08-29 00:37:50|178326.2|178196.2|178326.5|178196.5|178326.6|178196.6|178326.1|178196.1|6
1724891880000|2024-08-29 00:38:00|178332.9|178202.9|178322.4|178192.4|178332.9|178202.9|178322.3|178192.3|3
1724891890000|2024-08-29 00:38:10|178323.1|178193.1|178322.2|178192.2|178323.1|178193.1|178322.2|178192.2|3
1724891900000|2024-08-29 00:38:20|178321.6|178191.6|178330.3|178200.3|178330.3|178200.3|178320.9|178190.9|4
1724891910000|2024-08-29 00:38:30|178324.2|178194.2|178324.2|178194.2|178324.2|178194.2|178324.2|178194.2|1
1724891920000|2024-08-29 00:38:40|178325|178195|178324.8|178194.8|178326.2|178196.2|178324.8|178194.8|3
1724891930000|2024-08-29 00:38:50|178327.6|178197.6|178337.7|178207.7|178337.7|178207.7|178326.2|178196.2|4
1724891940000|2024-08-29 00:39:00|178330|178200|178330|178200|178331.2|178201.2|178328.5|178198.5|7
1724891950000|2024-08-29 00:39:10|178331.4|178201.4|178331.1|178201.1|178331.4|178201.4|178329.3|178199.3|4
1724891960000|2024-08-29 00:39:20|178329.2|178199.2|178321.5|178191.5|178330.7|178200.7|178321.5|178191.5|4
1724891970000|2024-08-29 00:39:30|178323.5|178193.5|178324.6|178194.6|178324.6|178194.6|178323.5|178193.5|2
1724891980000|2024-08-29 00:39:40|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|1
1724891990000|2024-08-29 00:39:50|178332.7|178202.7|178332.4|178202.4|178332.7|178202.7|178332.4|178202.4|3
1724892000000|2024-08-29 00:40:00|178329.7|178199.7|178321.4|178191.4|178330.4|178200.4|178321.4|178191.4|5
1724892010000|2024-08-29 00:40:10|178319.3|178189.3|178323.7|178193.7|178323.7|178193.7|178311.6|178181.6|4
1724892020000|2024-08-29 00:40:20|178325.2|178195.2|178325.5|178195.5|178325.5|178195.5|178315.6|178185.6|7
1724892030000|2024-08-29 00:40:30|178316|178186|178316|178186|178316|178186|178316|178186|1
1724892040000|2024-08-29 00:40:40|178325|178195|178329.9|178199.9|178329.9|178199.9|178325|178195|2
1724892060000|2024-08-29 00:41:00|178320.8|178190.8|178319.7|178189.7|178320.8|178190.8|178319.7|178189.7|2
1724892070000|2024-08-29 00:41:10|178320.7|178190.7|178311.5|178181.5|178320.7|178190.7|178311.5|178181.5|5
1724892080000|2024-08-29 00:41:20|178324.5|178194.5|178324.6|178194.6|178324.6|178194.6|178324.5|178194.5|2
1724892090000|2024-08-29 00:41:30|178324|178194|178323.4|178193.4|178324|178194|178323.4|178193.4|2
1724892100000|2024-08-29 00:41:40|178325.2|178195.2|178306.2|178176.2|178325.2|178195.2|178306.2|178176.2|4
1724892110000|2024-08-29 00:41:50|178321.3|178191.3|178311.6|178181.6|178321.3|178191.3|178311.6|178181.6|3
1724892120000|2024-08-29 00:42:00|178311.4|178181.4|178311.4|178181.4|178311.4|178181.4|178311.4|178181.4|1
1724892130000|2024-08-29 00:42:10|178302.2|178172.2|178212.6|178082.6|178302.2|178172.2|178207.9|178077.9|11
1724892140000|2024-08-29 00:42:20|178214.6|178084.6|178178.5|178048.5|178214.6|178084.6|178178.5|178048.5|15
1724892150000|2024-08-29 00:42:30|178178.9|178048.9|178181.7|178051.7|178181.8|178051.8|178178.9|178048.9|9
1724892160000|2024-08-29 00:42:40|178177.3|178047.3|178180|178050|178180|178050|178175.1|178045.1|8
1724892170000|2024-08-29 00:42:50|178179.9|178049.9|178177.1|178047.1|178180.1|178050.1|178177.1|178047.1|10
1724892180000|2024-08-29 00:43:00|178179.4|178049.4|178177.5|178047.5|178179.8|178049.8|178177.4|178047.4|8
1724892190000|2024-08-29 00:43:10|178169.9|178039.9|178169.9|178039.9|178169.9|178039.9|178169.9|178039.9|1
1724892200000|2024-08-29 00:43:20|178171.5|178041.5|178169.7|178039.7|178171.5|178041.5|178169.7|178039.7|2
1724892210000|2024-08-29 00:43:30|178170.1|178040.1|178170.4|178040.4|178179|178049|178168.5|178038.5|20
1724892220000|2024-08-29 00:43:40|178170.1|178040.1|178177.5|178047.5|178184.1|178054.1|178170.1|178040.1|25
1724892230000|2024-08-29 00:43:50|178178.5|178048.5|178171.6|178041.6|178184|178054|178171.6|178041.6|16
1724892240000|2024-08-29 00:44:00|178179.2|178049.2|178179.2|178049.2|178179.2|178049.2|178179.2|178049.2|1
1724892250000|2024-08-29 00:44:10|178179.7|178049.7|178183.5|178053.5|178183.5|178053.5|178179.1|178049.1|4
1724892260000|2024-08-29 00:44:20|178183.3|178053.3|178183.9|178053.9|178183.9|178053.9|178179.8|178049.8|16
1724892270000|2024-08-29 00:44:30|178183.6|178053.6|178174.3|178044.3|178183.9|178053.9|178174.3|178044.3|13
1724892280000|2024-08-29 00:44:40|178178|178048|178174.9|178044.9|178182.5|178052.5|178165|178035|32
1724892290000|2024-08-29 00:44:50|178175.3|178045.3|178166.1|178036.1|178181.1|178051.1|178164.8|178034.8|28
1724892300000|2024-08-29 00:45:00|178164.6|178034.6|178173.2|178043.2|178177.5|178047.5|178161.7|178031.7|33
1724892310000|2024-08-29 00:45:10|178163.1|178033.1|178179.7|178049.7|178182.2|178052.2|178163.1|178033.1|21
1724892320000|2024-08-29 00:45:20|178184.3|178054.3|178186.3|178056.3|178186.4|178056.4|178178.1|178048.1|20
1724892330000|2024-08-29 00:45:30|178184.7|178054.7|178187.2|178057.2|178188.2|178058.2|178180.1|178050.1|21
1724892340000|2024-08-29 00:45:40|178173.2|178043.2|178175.6|178045.6|178179|178049|178171.1|178041.1|28
1724892350000|2024-08-29 00:45:50|178180.7|178050.7|178175.9|178045.9|178181.2|178051.2|178168.9|178038.9|25
1724892360000|2024-08-29 00:46:00|178176.3|178046.3|178180|178050|178180|178050|178173.9|178043.9|25
1724892370000|2024-08-29 00:46:10|178178.6|178048.6|178174.4|178044.4|178179.3|178049.3|178169.1|178039.1|33
1724892380000|2024-08-29 00:46:20|178180.3|178050.3|178174.8|178044.8|178184.5|178054.5|178172.4|178042.4|32
1724892390000|2024-08-29 00:46:30|178171.1|178041.1|178178|178048|178180.2|178050.2|178170.1|178040.1|31
1724892400000|2024-08-29 00:46:40|178178.1|178048.1|178177.5|178047.5|178180.3|178050.3|178165.5|178035.5|27
1724892410000|2024-08-29 00:46:50|178175.1|178045.1|178176.3|178046.3|178176.9|178046.9|178171.7|178041.7|36
1724892420000|2024-08-29 00:47:00|178176|178046|178183.1|178053.1|178185.7|178055.7|178174.7|178044.7|23
1724892430000|2024-08-29 00:47:10|178182.2|178052.2|178180.2|178050.2|178184.3|178054.3|178180.2|178050.2|17
1724892440000|2024-08-29 00:47:20|178180.7|178050.7|178186.4|178056.4|178186.8|178056.8|178178.8|178048.8|20
1724892450000|2024-08-29 00:47:30|178185.1|178055.1|178183.5|178053.5|178186.7|178056.7|178182.7|178052.7|12
1724892460000|2024-08-29 00:47:40|178183.2|178053.2|178182.3|178052.3|178184.1|178054.1|178182|178052|8
1724892470000|2024-08-29 00:47:50|178182.2|178052.2|178188.4|178058.4|178188.4|178058.4|178182.1|178052.1|13
1724892480000|2024-08-29 00:48:00|178187.5|178057.5|178190.5|178060.5|178191.2|178061.2|178187.5|178057.5|9
1724892490000|2024-08-29 00:48:10|178190.1|178060.1|178190.5|178060.5|178191.5|178061.5|178190.1|178060.1|10
1724892500000|2024-08-29 00:48:20|178191.7|178061.7|178186|178056|178192|178062|178180.1|178050.1|8
1724892510000|2024-08-29 00:48:30|178185.9|178055.9|178185.9|178055.9|178186.2|178056.2|178185.9|178055.9|3
1724892520000|2024-08-29 00:48:40|178185.8|178055.8|178186|178056|178186|178056|178185.8|178055.8|3
1724892530000|2024-08-29 00:48:50|178187.8|178057.8|178186.3|178056.3|178188.1|178058.1|178186.3|178056.3|6
1724892540000|2024-08-29 00:49:00|178185.5|178055.5|178186.5|178056.5|178186.5|178056.5|178177.9|178047.9|7
1724892550000|2024-08-29 00:49:10|178185.6|178055.6|178187.4|178057.4|178187.4|178057.4|178177.7|178047.7|7
1724892560000|2024-08-29 00:49:20|178187|178057|178187|178057|178187.1|178057.1|178187|178057|3
1724892570000|2024-08-29 00:49:30|178186.7|178056.7|178179.2|178049.2|178186.7|178056.7|178179.2|178049.2|2
1724892580000|2024-08-29 00:49:40|178187.1|178057.1|178187.1|178057.1|178187.1|178057.1|178179.2|178049.2|6
1724892590000|2024-08-29 00:49:50|178185.9|178055.9|178186.9|178056.9|178186.9|178056.9|178185.6|178055.6|4
1724892600000|2024-08-29 00:50:00|178179.4|178049.4|178179.4|178049.4|178179.4|178049.4|178179.4|178049.4|1
1724892610000|2024-08-29 00:50:10|178179.2|178049.2|178179.3|178049.3|178179.3|178049.3|178179.2|178049.2|2
1724892630000|2024-08-29 00:50:30|178181|178051|178178.9|178048.9|178181|178051|178178.9|178048.9|3
1724892640000|2024-08-29 00:50:40|178187.4|178057.4|178187.4|178057.4|178187.4|178057.4|178187.3|178057.3|3
1724892650000|2024-08-29 00:50:50|178187.2|178057.2|178186.8|178056.8|178187.2|178057.2|178186.8|178056.8|3
1724892660000|2024-08-29 00:51:00|178186.9|178056.9|178185.4|178055.4|178186.9|178056.9|178184.9|178054.9|3
1724892670000|2024-08-29 00:51:10|178178.9|178048.9|178178.9|178048.9|178178.9|178048.9|178178.9|178048.9|1
1724892680000|2024-08-29 00:51:20|178179.1|178049.1|178179.8|178049.8|178179.8|178049.8|178179.1|178049.1|2
1724892690000|2024-08-29 00:51:30|178184.2|178054.2|178184.2|178054.2|178184.2|178054.2|178184.2|178054.2|1
1724892700000|2024-08-29 00:51:40|178183.9|178053.9|178192.3|178062.3|178192.3|178062.3|178183.9|178053.9|2
1724892710000|2024-08-29 00:51:50|178186.5|178056.5|178186.5|178056.5|178186.5|178056.5|178186.5|178056.5|1
1724892720000|2024-08-29 00:52:00|178187|178057|178186.6|178056.6|178187|178057|178186.6|178056.6|2
1724892730000|2024-08-29 00:52:10|178178.4|178048.4|178177.6|178047.6|178178.4|178048.4|178177.6|178047.6|2
1724892750000|2024-08-29 00:52:30|178179.1|178049.1|178185.9|178055.9|178185.9|178055.9|178177.8|178047.8|3
1724892760000|2024-08-29 00:52:40|178186.8|178056.8|178186.8|178056.8|178186.8|178056.8|178186.8|178056.8|1
1724892770000|2024-08-29 00:52:50|178185.2|178055.2|178186.1|178056.1|178186.1|178056.1|178185.2|178055.2|2
1724892780000|2024-08-29 00:53:00|178185.2|178055.2|178186.3|178056.3|178186.3|178056.3|178185.2|178055.2|2
1724892790000|2024-08-29 00:53:10|178177.5|178047.5|178177.5|178047.5|178177.5|178047.5|178177.5|178047.5|1
1724892810000|2024-08-29 00:53:30|178178|178048|178186.4|178056.4|178186.4|178056.4|178177.2|178047.2|4
1724892820000|2024-08-29 00:53:40|178185.6|178055.6|178186.2|178056.2|178186.2|178056.2|178185.6|178055.6|2
1724892830000|2024-08-29 00:53:50|178188.3|178058.3|178188.6|178058.6|178188.6|178058.6|178188.3|178058.3|2
1724892840000|2024-08-29 00:54:00|178187.7|178057.7|178180.5|178050.5|178188.1|178058.1|178178.6|178048.6|7
1724892850000|2024-08-29 00:54:10|178179.7|178049.7|178179.9|178049.9|178179.9|178049.9|178179.7|178049.7|2
1724892860000|2024-08-29 00:54:20|178176.6|178046.6|178188.1|178058.1|178188.1|178058.1|178176.6|178046.6|4
1724892870000|2024-08-29 00:54:30|178196.7|178066.7|178195.9|178065.9|178199|178069|178195.9|178065.9|3
1724892880000|2024-08-29 00:54:40|178199.6|178069.6|178199.6|178069.6|178199.6|178069.6|178199.6|178069.6|1
1724892890000|2024-08-29 00:54:50|178199.8|178069.8|178247.5|178117.5|178249.8|178119.8|178195.8|178065.8|16
1724892900000|2024-08-29 00:55:00|178246.2|178116.2|178236.8|178106.8|178246.2|178116.2|178217|178087|20
1724892910000|2024-08-29 00:55:10|178237.5|178107.5|178232.4|178102.4|178237.5|178107.5|178224.1|178094.1|20
1724892920000|2024-08-29 00:55:20|178240.6|178110.6|178237.6|178107.6|178240.6|178110.6|178237.5|178107.5|10
1724892930000|2024-08-29 00:55:30|178235.6|178105.6|178208.7|178078.7|178235.6|178105.6|178208.7|178078.7|11
1724892940000|2024-08-29 00:55:40|178219.8|178089.8|178219.8|178089.8|178219.8|178089.8|178219.8|178089.8|1
1724892950000|2024-08-29 00:55:50|178218.9|178088.9|178238.2|178108.2|178243.5|178113.5|178218.9|178088.9|8
1724892960000|2024-08-29 00:56:00|178234.8|178104.8|178229.7|178099.7|178245.1|178115.1|178229.7|178099.7|15
1724892980000|2024-08-29 00:56:20|178229.4|178099.4|178229.4|178099.4|178229.4|178099.4|178229.4|178099.4|1
1724892990000|2024-08-29 00:56:30|178231.6|178101.6|178223.4|178093.4|178231.6|178101.6|178223.4|178093.4|3
1724893000000|2024-08-29 00:56:40|178224.1|178094.1|178224.7|178094.7|178224.7|178094.7|178224.1|178094.1|2
1724893010000|2024-08-29 00:56:50|178234.1|178104.1|178232.8|178102.8|178234.1|178104.1|178224.5|178094.5|6
1724893030000|2024-08-29 00:57:10|178234.4|178104.4|178232.4|178102.4|178234.4|178104.4|178232.4|178102.4|3
1724893040000|2024-08-29 00:57:20|178234.3|178104.3|178231.1|178101.1|178234.3|178104.3|178228.2|178098.2|5
1724893050000|2024-08-29 00:57:30|178223.6|178093.6|178222.9|178092.9|178223.6|178093.6|178222.9|178092.9|2
1724893060000|2024-08-29 00:57:40|178222.3|178092.3|178225.2|178095.2|178225.2|178095.2|178221.7|178091.7|4
1724893070000|2024-08-29 00:57:50|178224.8|178094.8|178224.7|178094.7|178224.8|178094.8|178224.4|178094.4|3
1724893080000|2024-08-29 00:58:00|178222.2|178092.2|178220.2|178090.2|178222.2|178092.2|178219|178089|3
1724893090000|2024-08-29 00:58:10|178220.3|178090.3|178221.3|178091.3|178221.3|178091.3|178220.3|178090.3|2
1724893100000|2024-08-29 00:58:20|178216.5|178086.5|178215.3|178085.3|178216.5|178086.5|178215.3|178085.3|2
1724893110000|2024-08-29 00:58:30|178217.2|178087.2|178216.1|178086.1|178217.2|178087.2|178216.1|178086.1|2
1724893120000|2024-08-29 00:58:40|178218.8|178088.8|178219.9|178089.9|178219.9|178089.9|178218.8|178088.8|3
1724893130000|2024-08-29 00:58:50|178212.1|178082.1|178212.1|178082.1|178212.1|178082.1|178212.1|178082.1|1
1724893140000|2024-08-29 00:59:00|178202.3|178072.3|178211.6|178081.6|178211.6|178081.6|178202.3|178072.3|4
1724893150000|2024-08-29 00:59:10|178211.7|178081.7|178211.7|178081.7|178211.7|178081.7|178211.7|178081.7|1
1724893170000|2024-08-29 00:59:30|178210.3|178080.3|178187.3|178057.3|178210.3|178080.3|178186.4|178056.4|8
1724893180000|2024-08-29 00:59:40|178187|178057|178186|178056|178187|178057|178186|178056|5
1724893190000|2024-08-29 00:59:50|178187.9|178057.9|178188.5|178058.5|178188.5|178058.5|178187.8|178057.8|3
1724893200000|2024-08-29 01:00:00|178188.2|178058.2|178181.9|178051.9|178189.4|178059.4|178175.8|178045.8|13
1724893210000|2024-08-29 01:00:10|178182.7|178052.7|178174.9|178044.9|178182.8|178052.8|178174|178044|7
1724893220000|2024-08-29 01:00:20|178173.8|178043.8|178182.6|178052.6|178192.6|178062.6|178173.4|178043.4|18
1724893230000|2024-08-29 01:00:30|178192.1|178062.1|178191.9|178061.9|178192.1|178062.1|178191.9|178061.9|2
1724893240000|2024-08-29 01:00:40|178192.8|178062.8|178191.6|178061.6|178192.8|178062.8|178188.9|178058.9|8
1724893250000|2024-08-29 01:00:50|178187.9|178057.9|178181.7|178051.7|178193.4|178063.4|178181.7|178051.7|10
1724893260000|2024-08-29 01:01:00|178182.5|178052.5|178175.5|178045.5|178184.6|178054.6|178175.5|178045.5|11
1724893270000|2024-08-29 01:01:10|178182.3|178052.3|178182.4|178052.4|178184.1|178054.1|178176.5|178046.5|12
1724893280000|2024-08-29 01:01:20|178183|178053|178183.7|178053.7|178192.8|178062.8|178181.6|178051.6|11
1724893290000|2024-08-29 01:01:30|178184|178054|178182.9|178052.9|178187.6|178057.6|178182.9|178052.9|15
1724893300000|2024-08-29 01:01:40|178186.2|178056.2|178178.8|178048.8|178186.2|178056.2|178178.8|178048.8|11
1724893310000|2024-08-29 01:01:50|178178.4|178048.4|178169.6|178039.6|178178.4|178048.4|178169.6|178039.6|2
1724893320000|2024-08-29 01:02:00|178170.4|178040.4|178181.2|178051.2|178181.2|178051.2|178170.1|178040.1|4
1724893330000|2024-08-29 01:02:10|178181.4|178051.4|178184.1|178054.1|178184.8|178054.8|178181.4|178051.4|3
1724893340000|2024-08-29 01:02:20|178186.1|178056.1|178186.1|178056.1|178186.1|178056.1|178186.1|178056.1|1
1724893350000|2024-08-29 01:02:30|178187|178057|178187|178057|178187|178057|178187|178057|1
1724893360000|2024-08-29 01:02:40|178184.4|178054.4|178184.4|178054.4|178184.4|178054.4|178184.4|178054.4|1
1724893380000|2024-08-29 01:03:00|178183.1|178053.1|178183.1|178053.1|178183.1|178053.1|178183.1|178053.1|1
1724893390000|2024-08-29 01:03:10|178187.9|178057.9|178187.9|178057.9|178187.9|178057.9|178187.9|178057.9|1
1724893400000|2024-08-29 01:03:20|178188.5|178058.5|178188.5|178058.5|178188.5|178058.5|178188|178058|3
1724893410000|2024-08-29 01:03:30|178188|178058|178188|178058|178188|178058|178188|178058|1
1724893420000|2024-08-29 01:03:40|178183.3|178053.3|178180.1|178050.1|178184.6|178054.6|178178.9|178048.9|7
1724893430000|2024-08-29 01:03:50|178179.2|178049.2|178174.6|178044.6|178179.2|178049.2|178167.2|178037.2|25
1724893440000|2024-08-29 01:04:00|178176.3|178046.3|178175.9|178045.9|178176.3|178046.3|178170.3|178040.3|19
1724893450000|2024-08-29 01:04:10|178175.7|178045.7|178173.1|178043.1|178177|178047|178173.1|178043.1|16
1724893460000|2024-08-29 01:04:20|178172.9|178042.9|178165.7|178035.7|178173.1|178043.1|178158.7|178028.7|22
1724893470000|2024-08-29 01:04:30|178160|178030|178161.9|178031.9|178167.4|178037.4|178160|178030|21
1724893480000|2024-08-29 01:04:40|178162.1|178032.1|178183.4|178053.4|178184.4|178054.4|178159.1|178029.1|30
1724893490000|2024-08-29 01:04:50|178181.7|178051.7|178183.9|178053.9|178183.9|178053.9|178181.7|178051.7|7
1724893500000|2024-08-29 01:05:00|178182.4|178052.4|178181.4|178051.4|178182.7|178052.7|178181.4|178051.4|5
1724893510000|2024-08-29 01:05:10|178180.9|178050.9|178177|178047|178180.9|178050.9|178175.7|178045.7|8
1724893520000|2024-08-29 01:05:20|178175.8|178045.8|178187.1|178057.1|178187.1|178057.1|178157.2|178027.2|34
1724893530000|2024-08-29 01:05:30|178187.2|178057.2|178186.3|178056.3|178188.6|178058.6|178185.7|178055.7|8
1724893540000|2024-08-29 01:05:40|178186.2|178056.2|178187.7|178057.7|178189.8|178059.8|178186.2|178056.2|13
1724893550000|2024-08-29 01:05:50|178187.4|178057.4|178183|178053|178187.6|178057.6|178182.5|178052.5|8
1724893560000|2024-08-29 01:06:00|178181.9|178051.9|178183.1|178053.1|178183.9|178053.9|178181.9|178051.9|8
1724893570000|2024-08-29 01:06:10|178184|178054|178182.7|178052.7|178184|178054|178182.5|178052.5|5
1724893580000|2024-08-29 01:06:20|178189.1|178059.1|178189.2|178059.2|178189.7|178059.7|178189.1|178059.1|3
1724893590000|2024-08-29 01:06:30|178189|178059|178191.7|178061.7|178191.7|178061.7|178189|178059|3
1724893610000|2024-08-29 01:06:50|178189.6|178059.6|178184.3|178054.3|178191.8|178061.8|178184.3|178054.3|12
1724893620000|2024-08-29 01:07:00|178186.1|178056.1|178185.5|178055.5|178186.1|178056.1|178185.1|178055.1|6
1724893630000|2024-08-29 01:07:10|178184.5|178054.5|178187.8|178057.8|178188.7|178058.7|178181.8|178051.8|11
1724893640000|2024-08-29 01:07:20|178188.7|178058.7|178181.8|178051.8|178188.7|178058.7|178181.8|178051.8|11
1724893650000|2024-08-29 01:07:30|178181.6|178051.6|178173.2|178043.2|178181.6|178051.6|178171.9|178041.9|21
1724893660000|2024-08-29 01:07:40|178177.8|178047.8|178177.6|178047.6|178180.2|178050.2|178171.6|178041.6|22
1724893670000|2024-08-29 01:07:50|178177.7|178047.7|178179.5|178049.5|178179.7|178049.7|178176.9|178046.9|15
1724893680000|2024-08-29 01:08:00|178175.5|178045.5|178175.2|178045.2|178175.5|178045.5|178174.9|178044.9|3
1724893690000|2024-08-29 01:08:10|178174|178044|178128.9|177998.9|178174|178044|178120.1|177990.1|19
1724893700000|2024-08-29 01:08:20|178121.9|177991.9|178121.9|177991.9|178128.9|177998.9|178121.2|177991.2|6
1724893710000|2024-08-29 01:08:30|178121.8|177991.8|178128.6|177998.6|178128.6|177998.6|178121.8|177991.8|3
1724893720000|2024-08-29 01:08:40|178129.1|177999.1|178125.3|177995.3|178129.3|177999.3|178125.3|177995.3|7
1724893730000|2024-08-29 01:08:50|178115.6|177985.6|178116.5|177986.5|178116.5|177986.5|178115.6|177985.6|2
1724893750000|2024-08-29 01:09:10|178124.7|177994.7|178126.5|177996.5|178126.5|177996.5|178124.7|177994.7|4
1724893760000|2024-08-29 01:09:20|178126.4|177996.4|178126.7|177996.7|178126.7|177996.7|178126.4|177996.4|3
1724893770000|2024-08-29 01:09:30|178125.3|177995.3|178125.3|177995.3|178125.3|177995.3|178125.3|177995.3|1
1724893780000|2024-08-29 01:09:40|178125.1|177995.1|178118.9|177988.9|178125.1|177995.1|178117.7|177987.7|4
1724893790000|2024-08-29 01:09:50|178118.6|177988.6|178119.2|177989.2|178119.2|177989.2|178118.6|177988.6|2
1724893800000|2024-08-29 01:10:00|178119.6|177989.6|178127.7|177997.7|178127.7|177997.7|178119.6|177989.6|3
1724893810000|2024-08-29 01:10:10|178127.9|177997.9|178126.9|177996.9|178133.5|178003.5|178115.4|177985.4|8
1724893820000|2024-08-29 01:10:20|178130.3|178000.3|178129.7|177999.7|178130.3|178000.3|178121.8|177991.8|6
1724893830000|2024-08-29 01:10:30|178129.8|177999.8|178128|177998|178130.1|178000.1|178128|177998|5
1724893840000|2024-08-29 01:10:40|178128.1|177998.1|178128.4|177998.4|178128.4|177998.4|178128|177998|3
1724893850000|2024-08-29 01:10:50|178128.3|177998.3|178128.3|177998.3|178128.3|177998.3|178128.3|177998.3|1
1724893860000|2024-08-29 01:11:00|178128.5|177998.5|178128.5|177998.5|178128.9|177998.9|178128.1|177998.1|5
1724893870000|2024-08-29 01:11:10|178128.6|177998.6|178130.2|178000.2|178130.3|178000.3|178128.5|177998.5|6
1724893880000|2024-08-29 01:11:20|178130.4|178000.4|178130.2|178000.2|178130.5|178000.5|178130.2|178000.2|4
1724893890000|2024-08-29 01:11:30|178129|177999|178128.7|177998.7|178129|177999|178128.7|177998.7|3
1724893900000|2024-08-29 01:11:40|178128.8|177998.8|178128.8|177998.8|178128.8|177998.8|178128.8|177998.8|1
1724893910000|2024-08-29 01:11:50|178128.5|177998.5|178128.2|177998.2|178128.5|177998.5|178128.2|177998.2|3
1724893920000|2024-08-29 01:12:00|178128.5|177998.5|178128.6|177998.6|178128.6|177998.6|178128.5|177998.5|2
1724893930000|2024-08-29 01:12:10|178128.8|177998.8|178130.6|178000.6|178130.6|178000.6|178128.8|177998.8|5
1724893940000|2024-08-29 01:12:20|178130.7|178000.7|178134|178004|178134|178004|178127.2|177997.2|4
1724893950000|2024-08-29 01:12:30|178130.5|178000.5|178134.7|178004.7|178135.4|178005.4|178130.5|178000.5|7
1724893960000|2024-08-29 01:12:40|178135.1|178005.1|178042.7|177912.7|178135.1|178005.1|178042.7|177912.7|7
1724893970000|2024-08-29 01:12:50|178039.8|177909.8|178036.4|177906.4|178043|177913|178036.1|177906.1|10
1724893980000|2024-08-29 01:13:00|178036|177906|178036.1|177906.1|178036.1|177906.1|178031.6|177901.6|12
1724893990000|2024-08-29 01:13:10|178034.9|177904.9|178029|177899|178035.8|177905.8|178028.3|177898.3|11
1724894000000|2024-08-29 01:13:20|178035.6|177905.6|178079.4|177949.4|178081.7|177951.7|178028.4|177898.4|23
1724894010000|2024-08-29 01:13:30|178075.8|177945.8|178071.3|177941.3|178078.9|177948.9|178058.6|177928.6|19
1724894020000|2024-08-29 01:13:40|178076.9|177946.9|178071|177941|178077.6|177947.6|178070.2|177940.2|8
1724894030000|2024-08-29 01:13:50|178064.3|177934.3|178057.7|177927.7|178078.5|177948.5|178057.7|177927.7|17
1724894040000|2024-08-29 01:14:00|178055.9|177925.9|178057.4|177927.4|178059|177929|178054.2|177924.2|10
1724894050000|2024-08-29 01:14:10|178057.5|177927.5|178066.1|177936.1|178068.4|177938.4|178057.5|177927.5|8
1724894060000|2024-08-29 01:14:20|178064.4|177934.4|178077|177947|178077|177947|178064.4|177934.4|13
1724894070000|2024-08-29 01:14:30|178068.8|177938.8|178064.7|177934.7|178068.8|177938.8|178064.7|177934.7|3
1724894080000|2024-08-29 01:14:40|178065.5|177935.5|178065.8|177935.8|178065.8|177935.8|178064.2|177934.2|5
1724894090000|2024-08-29 01:14:50|178065.7|177935.7|178079.7|177949.7|178079.7|177949.7|178065.1|177935.1|7
1724894100000|2024-08-29 01:15:00|178079.8|177949.8|178067.2|177937.2|178079.8|177949.8|178067.2|177937.2|3
1724894110000|2024-08-29 01:15:10|178070.6|177940.6|178080.8|177950.8|178080.8|177950.8|178064.7|177934.7|4
1724894120000|2024-08-29 01:15:20|178080.3|177950.3|178067.9|177937.9|178080.3|177950.3|178067.9|177937.9|3
1724894130000|2024-08-29 01:15:30|178067.3|177937.3|178084|177954|178084|177954|178067.3|177937.3|8
1724894140000|2024-08-29 01:15:40|178084.4|177954.4|178082.9|177952.9|178084.5|177954.5|178076.7|177946.7|11
1724894150000|2024-08-29 01:15:50|178082.5|177952.5|178082.6|177952.6|178082.6|177952.6|178076.9|177946.9|11
1724894160000|2024-08-29 01:16:00|178078.3|177948.3|178069.9|177939.9|178082.9|177952.9|178069.9|177939.9|11
1724894170000|2024-08-29 01:16:10|178065.5|177935.5|178067.9|177937.9|178067.9|177937.9|178065.1|177935.1|7
1724894180000|2024-08-29 01:16:20|178065.6|177935.6|178067.8|177937.8|178067.8|177937.8|178065.6|177935.6|2
1724894190000|2024-08-29 01:16:30|178065.6|177935.6|178082.2|177952.2|178082.5|177952.5|178065.6|177935.6|7
1724894200000|2024-08-29 01:16:40|178077.5|177947.5|178082.2|177952.2|178082.2|177952.2|178077.5|177947.5|2
1724894210000|2024-08-29 01:16:50|178082.6|177952.6|178082.2|177952.2|178082.6|177952.6|178082.2|177952.2|2
1724894220000|2024-08-29 01:17:00|178083.8|177953.8|178071.2|177941.2|178083.8|177953.8|178071.2|177941.2|4
1724894230000|2024-08-29 01:17:10|178071.4|177941.4|178084.6|177954.6|178099.7|177969.7|178071.4|177941.4|9
1724894240000|2024-08-29 01:17:20|178082.7|177952.7|178082.6|177952.6|178084.6|177954.6|178082.6|177952.6|4
1724894250000|2024-08-29 01:17:30|178084.1|177954.1|178083.7|177953.7|178085.8|177955.8|178082.7|177952.7|9
1724894260000|2024-08-29 01:17:40|178084.2|177954.2|178074.7|177944.7|178084.6|177954.6|178068.5|177938.5|13
1724894270000|2024-08-29 01:17:50|178073.8|177943.8|178073.6|177943.6|178073.9|177943.9|178073.6|177943.6|4
1724894280000|2024-08-29 01:18:00|178102|177972|178091|177961|178102|177972|178091|177961|5
1724894290000|2024-08-29 01:18:10|178091.6|177961.6|178091.6|177961.6|178091.6|177961.6|178091.6|177961.6|1
1724894300000|2024-08-29 01:18:20|178091.5|177961.5|178091.1|177961.1|178091.5|177961.5|178091.1|177961.1|2
1724894310000|2024-08-29 01:18:30|178090|177960|178087.1|177957.1|178090|177960|178080.3|177950.3|3
1724894320000|2024-08-29 01:18:40|178087.5|177957.5|178087.4|177957.4|178087.5|177957.5|178080.7|177950.7|3
1724894330000|2024-08-29 01:18:50|178101|177971|178091.6|177961.6|178101|177971|178091.6|177961.6|2
1724894350000|2024-08-29 01:19:10|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|1
1724894360000|2024-08-29 01:19:20|178100.8|177970.8|178094.8|177964.8|178100.8|177970.8|178094.8|177964.8|2
1724894370000|2024-08-29 01:19:30|178084.1|177954.1|178084.1|177954.1|178084.1|177954.1|178084.1|177954.1|1
1724894380000|2024-08-29 01:19:40|178084|177954|178084|177954|178084|177954|178084|177954|1
1724894390000|2024-08-29 01:19:50|178098.7|177968.7|178098.7|177968.7|178098.7|177968.7|178098.7|177968.7|1
1724894400000|2024-08-29 01:20:00|178095.1|177965.1|178092.1|177962.1|178095.1|177965.1|178092|177962|3
1724894410000|2024-08-29 01:20:10|178095.1|177965.1|178095.1|177965.1|178095.1|177965.1|178095.1|177965.1|1
1724894420000|2024-08-29 01:20:20|178087.6|177957.6|178087.6|177957.6|178087.6|177957.6|178087.6|177957.6|1
1724894430000|2024-08-29 01:20:30|178087.9|177957.9|178081.4|177951.4|178087.9|177957.9|178081.4|177951.4|2
1724894440000|2024-08-29 01:20:40|178099.6|177969.6|178099.6|177969.6|178099.6|177969.6|178099.6|177969.6|1
1724894450000|2024-08-29 01:20:50|178099.8|177969.8|178099.8|177969.8|178099.8|177969.8|178099.8|177969.8|1
1724894460000|2024-08-29 01:21:00|178099.6|177969.6|178096.3|177966.3|178102.5|177972.5|178096.3|177966.3|3
1724894470000|2024-08-29 01:21:10|178088.9|177958.9|178088.9|177958.9|178088.9|177958.9|178088.9|177958.9|1
1724894480000|2024-08-29 01:21:20|178087.6|177957.6|178088.9|177958.9|178088.9|177958.9|178087.6|177957.6|2
1724894490000|2024-08-29 01:21:30|178082.5|177952.5|178082.5|177952.5|178082.5|177952.5|178082.5|177952.5|1
1724894500000|2024-08-29 01:21:40|178100|177970|178100|177970|178100|177970|178100|177970|1
1724894520000|2024-08-29 01:22:00|178096.4|177966.4|178096.4|177966.4|178096.4|177966.4|178096.4|177966.4|1
1724894530000|2024-08-29 01:22:10|178089|177959|178089|177959|178089|177959|178089|177959|1
1724894540000|2024-08-29 01:22:20|178088.3|177958.3|178088.3|177958.3|178088.3|177958.3|178088.3|177958.3|1
1724894550000|2024-08-29 01:22:30|178081.8|177951.8|178099.4|177969.4|178099.4|177969.4|178081.8|177951.8|2
1724894560000|2024-08-29 01:22:40|178099.5|177969.5|178099.5|177969.5|178099.5|177969.5|178099.5|177969.5|1
1724894570000|2024-08-29 01:22:50|178099.8|177969.8|178099.8|177969.8|178099.8|177969.8|178099.8|177969.8|1
1724894580000|2024-08-29 01:23:00|178098|177968|178096.7|177966.7|178098|177968|178096.7|177966.7|2
1724894590000|2024-08-29 01:23:10|178089.7|177959.7|178089.7|177959.7|178089.7|177959.7|178089.7|177959.7|1
1724894600000|2024-08-29 01:23:20|178090.6|177960.6|178090.8|177960.8|178092.2|177962.2|178090.6|177960.6|3
1724894610000|2024-08-29 01:23:30|178097.8|177967.8|178098|177968|178098|177968|178097.8|177967.8|2
1724894620000|2024-08-29 01:23:40|178103|177973|178103|177973|178103|177973|178103|177973|1
1724894630000|2024-08-29 01:23:50|178103.9|177973.9|178103.9|177973.9|178103.9|177973.9|178103.9|177973.9|1
1724894640000|2024-08-29 01:24:00|178104.6|177974.6|178096.9|177966.9|178107.9|177977.9|178096.9|177966.9|7
1724894650000|2024-08-29 01:24:10|178097.5|177967.5|178097|177967|178097.5|177967.5|178097|177967|2
1724894660000|2024-08-29 01:24:20|178104.6|177974.6|178104.6|177974.6|178104.6|177974.6|178104.6|177974.6|1
1724894670000|2024-08-29 01:24:30|178103.7|177973.7|178125.2|177995.2|178125.2|177995.2|178103.7|177973.7|4
1724894680000|2024-08-29 01:24:40|178119|177989|178122.9|177992.9|178122.9|177992.9|178119|177989|6
1724894690000|2024-08-29 01:24:50|178118.5|177988.5|178118.5|177988.5|178118.5|177988.5|178118.5|177988.5|1
1724894700000|2024-08-29 01:25:00|178116.7|177986.7|178100.9|177970.9|178116.7|177986.7|178100.9|177970.9|8
1724894710000|2024-08-29 01:25:10|178100.8|177970.8|178104.5|177974.5|178104.5|177974.5|178099.4|177969.4|3
1724894720000|2024-08-29 01:25:20|178099.4|177969.4|178089.3|177959.3|178099.7|177969.7|178089.3|177959.3|4
1724894730000|2024-08-29 01:25:30|178092.5|177962.5|178098.6|177968.6|178098.6|177968.6|178092.5|177962.5|3
1724894740000|2024-08-29 01:25:40|178098.4|177968.4|178104.5|177974.5|178105|177975|178096.4|177966.4|9
1724894750000|2024-08-29 01:25:50|178104.4|177974.4|178096.7|177966.7|178105.1|177975.1|178096.7|177966.7|13
1724894760000|2024-08-29 01:26:00|178096.6|177966.6|178096.2|177966.2|178097.8|177967.8|178096.2|177966.2|6
1724894770000|2024-08-29 01:26:10|178095.9|177965.9|178090.5|177960.5|178098.3|177968.3|178090.5|177960.5|7
1724894780000|2024-08-29 01:26:20|178091.5|177961.5|178092.3|177962.3|178092.3|177962.3|178090.8|177960.8|5
1724894790000|2024-08-29 01:26:30|178092.7|177962.7|178092.3|177962.3|178092.8|177962.8|178091.2|177961.2|7
1724894800000|2024-08-29 01:26:40|178092.4|177962.4|178102.2|177972.2|178102.2|177972.2|178092.4|177962.4|4
1724894810000|2024-08-29 01:26:50|178102|177972|178101.8|177971.8|178102.7|177972.7|178101.8|177971.8|3
1724894820000|2024-08-29 01:27:00|178099.9|177969.9|178103.7|177973.7|178103.7|177973.7|178099.2|177969.2|5
1724894830000|2024-08-29 01:27:10|178103.8|177973.8|178097.8|177967.8|178103.9|177973.9|178097.8|177967.8|5
1724894840000|2024-08-29 01:27:20|178092.4|177962.4|178091.4|177961.4|178092.4|177962.4|178091.2|177961.2|4
1724894850000|2024-08-29 01:27:30|178091.3|177961.3|178103.2|177973.2|178103.2|177973.2|178091.3|177961.3|2
1724894860000|2024-08-29 01:27:40|178103.7|177973.7|178103.7|177973.7|178103.7|177973.7|178103.7|177973.7|1
1724894870000|2024-08-29 01:27:50|178103|177973|178103|177973|178103|177973|178103|177973|1
1724894880000|2024-08-29 01:28:00|178103.7|177973.7|178094.7|177964.7|178103.7|177973.7|178094.7|177964.7|4
1724894890000|2024-08-29 01:28:10|178094.5|177964.5|178090.1|177960.1|178094.9|177964.9|178090.1|177960.1|3
1724894900000|2024-08-29 01:28:20|178090.4|177960.4|178091.5|177961.5|178096.2|177966.2|178090.4|177960.4|4
1724894910000|2024-08-29 01:28:30|178093.4|177963.4|178103.3|177973.3|178103.3|177973.3|178093.4|177963.4|3
1724894920000|2024-08-29 01:28:40|178102.5|177972.5|178102.5|177972.5|178102.5|177972.5|178102.5|177972.5|1
1724894930000|2024-08-29 01:28:50|178102.4|177972.4|178100|177970|178102.5|177972.5|178100|177970|4
1724894940000|2024-08-29 01:29:00|178099.1|177969.1|178105.6|177975.6|178108|177978|178099.1|177969.1|10
1724894950000|2024-08-29 01:29:10|178106.6|177976.6|178111|177981|178111|177981|178106.6|177976.6|2
1724894960000|2024-08-29 01:29:20|178111.4|177981.4|178111.2|177981.2|178111.8|177981.8|178107.4|177977.4|7
1724894970000|2024-08-29 01:29:30|178111.3|177981.3|178121.1|177991.1|178121.1|177991.1|178111.3|177981.3|2
1724894980000|2024-08-29 01:29:40|178121.5|177991.5|178123|177993|178123|177993|178121.5|177991.5|4
1724894990000|2024-08-29 01:29:50|178122.9|177992.9|178121.4|177991.4|178122.9|177992.9|178121.2|177991.2|5
1724895000000|2024-08-29 01:30:00|178121|177991|178121.2|177991.2|178123.4|177993.4|178113.2|177983.2|8
1724895010000|2024-08-29 01:30:10|178120.7|177990.7|178119.1|177989.1|178120.7|177990.7|178119.1|177989.1|5
1724895020000|2024-08-29 01:30:20|178118.5|177988.5|178119.8|177989.8|178119.8|177989.8|178114.8|177984.8|9
1724895030000|2024-08-29 01:30:30|178118.8|177988.8|178120.3|177990.3|178120.3|177990.3|178118|177988|9
1724895040000|2024-08-29 01:30:40|178120.1|177990.1|178120.6|177990.6|178121|177991|178119.7|177989.7|9
1724895050000|2024-08-29 01:30:50|178120.4|177990.4|178120.6|177990.6|178120.6|177990.6|178119.2|177989.2|4
1724895060000|2024-08-29 01:31:00|178120.4|177990.4|178120.3|177990.3|178120.8|177990.8|178112.5|177982.5|11
1724895070000|2024-08-29 01:31:10|178120.6|177990.6|178118.4|177988.4|178120.6|177990.6|178118.4|177988.4|9
1724895080000|2024-08-29 01:31:20|178118.2|177988.2|178119.8|177989.8|178132.2|178002.2|178118.2|177988.2|11
1724895090000|2024-08-29 01:31:30|178119.3|177989.3|178120.6|177990.6|178120.6|177990.6|178119.3|177989.3|8
1724895110000|2024-08-29 01:31:50|178120.7|177990.7|178118|177988|178125|177995|178091.6|177961.6|11
1724895120000|2024-08-29 01:32:00|178118.6|177988.6|178114.9|177984.9|178119.1|177989.1|178114.8|177984.8|8
1724895130000|2024-08-29 01:32:10|178117|177987|178113.8|177983.8|178117.7|177987.7|178113.8|177983.8|7
1724895140000|2024-08-29 01:32:20|178113.3|177983.3|178115.4|177985.4|178116.2|177986.2|178113.3|177983.3|6
1724895150000|2024-08-29 01:32:30|178114.6|177984.6|178114.8|177984.8|178115.3|177985.3|178113.4|177983.4|9
1724895160000|2024-08-29 01:32:40|178114.3|177984.3|178113.8|177983.8|178114.9|177984.9|178113.3|177983.3|13
1724895170000|2024-08-29 01:32:50|178113.1|177983.1|178114.5|177984.5|178115.9|177985.9|178112.5|177982.5|13
1724895180000|2024-08-29 01:33:00|178111.3|177981.3|178110.7|177980.7|178115|177985|178110.4|177980.4|19
1724895190000|2024-08-29 01:33:10|178110|177980|178113.2|177983.2|178114.4|177984.4|178109.6|177979.6|12
1724895200000|2024-08-29 01:33:20|178113.4|177983.4|178139.1|178009.1|178142.3|178012.3|178110.5|177980.5|18
1724895210000|2024-08-29 01:33:30|178137.5|178007.5|178142|178012|178142.1|178012.1|178137.5|178007.5|6
1724895220000|2024-08-29 01:33:40|178142.2|178012.2|178139.1|178009.1|178142.2|178012.2|178139.1|178009.1|7
1724895230000|2024-08-29 01:33:50|178138.4|178008.4|178130.8|178000.8|178145.3|178015.3|178130.8|178000.8|6
1724895240000|2024-08-29 01:34:00|178127.5|177997.5|178127.5|177997.5|178127.5|177997.5|178127.5|177997.5|1
1724895250000|2024-08-29 01:34:10|178124.6|177994.6|178123.8|177993.8|178124.6|177994.6|178123.7|177993.7|4
1724895260000|2024-08-29 01:34:20|178123.5|177993.5|178123.6|177993.6|178127.1|177997.1|178123.5|177993.5|8
1724895270000|2024-08-29 01:34:30|178122.3|177992.3|178121.7|177991.7|178122.3|177992.3|178121.7|177991.7|3
1724895280000|2024-08-29 01:34:40|178120.6|177990.6|178121.9|177991.9|178121.9|177991.9|178120.6|177990.6|2
1724895290000|2024-08-29 01:34:50|178129|177999|178129|177999|178129|177999|178129|177999|1
1724895300000|2024-08-29 01:35:00|178126.5|177996.5|178122.8|177992.8|178126.6|177996.6|178122.8|177992.8|5
1724895310000|2024-08-29 01:35:10|178122.7|177992.7|178119.1|177989.1|178122.8|177992.8|178119.1|177989.1|9
1724895320000|2024-08-29 01:35:20|178119|177989|178119|177989|178119|177989|178119|177989|1
1724895330000|2024-08-29 01:35:30|178116|177986|178117.1|177987.1|178117.1|177987.1|178116|177986|2
1724895340000|2024-08-29 01:35:40|178117|177987|178129.9|177999.9|178140.7|178010.7|178115.4|177985.4|6
1724895350000|2024-08-29 01:35:50|178132.4|178002.4|178125.3|177995.3|178132.4|178002.4|178125.3|177995.3|6
1724895360000|2024-08-29 01:36:00|178124.6|177994.6|178124.6|177994.6|178124.6|177994.6|178124.6|177994.6|1
1724895370000|2024-08-29 01:36:10|178124.5|177994.5|178120.7|177990.7|178124.5|177994.5|178120.7|177990.7|2
1724895380000|2024-08-29 01:36:20|178125.7|177995.7|178125.7|177995.7|178125.7|177995.7|178125.7|177995.7|1
1724895400000|2024-08-29 01:36:40|178121|177991|178117.7|177987.7|178121|177991|178117.7|177987.7|2
1724895410000|2024-08-29 01:36:50|178121|177991|178120.2|177990.2|178121|177991|178116|177986|6
1724895430000|2024-08-29 01:37:10|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|1
1724895440000|2024-08-29 01:37:20|178123.3|177993.3|178119.5|177989.5|178123.3|177993.3|178119.5|177989.5|9
1724895450000|2024-08-29 01:37:30|178121.7|177991.7|178119.2|177989.2|178121.7|177991.7|178117.3|177987.3|6
1724895460000|2024-08-29 01:37:40|178119|177989|178117.4|177987.4|178119|177989|178117.4|177987.4|4
1724895470000|2024-08-29 01:37:50|178117.5|177987.5|178118|177988|178118|177988|178117.5|177987.5|2
1724895480000|2024-08-29 01:38:00|178114.5|177984.5|178116.4|177986.4|178116.4|177986.4|178114.5|177984.5|2
1724895500000|2024-08-29 01:38:20|178125.6|177995.6|178131.1|178001.1|178131.1|178001.1|178125.6|177995.6|2
1724895510000|2024-08-29 01:38:30|178123.3|177993.3|178125|177995|178125|177995|178123.1|177993.1|5
1724895520000|2024-08-29 01:38:40|178125.1|177995.1|178125|177995|178125.2|177995.2|178124.2|177994.2|4
1724895530000|2024-08-29 01:38:50|178126.4|177996.4|178125.2|177995.2|178126.4|177996.4|178125.2|177995.2|5
1724895540000|2024-08-29 01:39:00|178124.4|177994.4|178130.8|178000.8|178131.9|178001.9|178124.4|177994.4|3
1724895550000|2024-08-29 01:39:10|178132.2|178002.2|178119|177989|178132.2|178002.2|178119|177989|11
1724895560000|2024-08-29 01:39:20|178122.8|177992.8|178120.5|177990.5|178124|177994|178119.3|177989.3|6
1724895570000|2024-08-29 01:39:30|178119.7|177989.7|178125|177995|178125.4|177995.4|178119.7|177989.7|7
1724895580000|2024-08-29 01:39:40|178124.2|177994.2|178124.7|177994.7|178125.2|177995.2|178123.6|177993.6|9
1724895590000|2024-08-29 01:39:50|178122.9|177992.9|178127.4|177997.4|178127.7|177997.7|178122.9|177992.9|7
1724895600000|2024-08-29 01:40:00|178126.1|177996.1|178126.7|177996.7|178127.3|177997.3|178125.5|177995.5|4
1724895610000|2024-08-29 01:40:10|178126|177996|178122.7|177992.7|178126|177996|178122.1|177992.1|7
1724895620000|2024-08-29 01:40:20|178124.9|177994.9|178125|177995|178125.9|177995.9|178124.9|177994.9|4
1724895630000|2024-08-29 01:40:30|178123.9|177993.9|178125.3|177995.3|178125.3|177995.3|178119.5|177989.5|8
1724895640000|2024-08-29 01:40:40|178125.5|177995.5|178125.5|177995.5|178125.5|177995.5|178125.5|177995.5|1
1724895650000|2024-08-29 01:40:50|178124.2|177994.2|178121.8|177991.8|178124.6|177994.6|178121.8|177991.8|11
1724895660000|2024-08-29 01:41:00|178122.4|177992.4|178123.5|177993.5|178124.8|177994.8|178122.1|177992.1|13
1724895670000|2024-08-29 01:41:10|178123.2|177993.2|178123|177993|178124.3|177994.3|178122.9|177992.9|10
1724895680000|2024-08-29 01:41:20|178123.4|177993.4|178124.6|177994.6|178128.5|177998.5|178122.9|177992.9|9
1724895690000|2024-08-29 01:41:30|178124.7|177994.7|178129.6|177999.6|178129.6|177999.6|178124.7|177994.7|4
1724895700000|2024-08-29 01:41:40|178129.7|177999.7|178131.5|178001.5|178131.5|178001.5|178127.4|177997.4|3
1724895710000|2024-08-29 01:41:50|178127.2|177997.2|178130.6|178000.6|178130.6|178000.6|178127.2|177997.2|2
1724895730000|2024-08-29 01:42:10|178128.3|177998.3|178122.7|177992.7|178128.3|177998.3|178122.7|177992.7|2
1724895740000|2024-08-29 01:42:20|178122.6|177992.6|178127.8|177997.8|178127.8|177997.8|178122.1|177992.1|4
1724895750000|2024-08-29 01:42:30|178127.5|177997.5|178124.6|177994.6|178127.5|177997.5|178121.8|177991.8|5
1724895760000|2024-08-29 01:42:40|178125.3|177995.3|178124.7|177994.7|178125.3|177995.3|178123.8|177993.8|9
1724895770000|2024-08-29 01:42:50|178124.9|177994.9|178124.5|177994.5|178124.9|177994.9|178124.5|177994.5|3
1724895780000|2024-08-29 01:43:00|178124.3|177994.3|178123.6|177993.6|178124.3|177994.3|178123.3|177993.3|6
1724895790000|2024-08-29 01:43:10|178124.6|177994.6|178124.4|177994.4|178124.6|177994.6|178124.4|177994.4|3
1724895800000|2024-08-29 01:43:20|178123|177993|178123.5|177993.5|178124.8|177994.8|178122|177992|11
1724895810000|2024-08-29 01:43:30|178124.8|177994.8|178125.5|177995.5|178126.4|177996.4|178124.1|177994.1|13
1724895820000|2024-08-29 01:43:40|178124.9|177994.9|178125.6|177995.6|178125.6|177995.6|178124.9|177994.9|4
1724895830000|2024-08-29 01:43:50|178125.1|177995.1|178124.9|177994.9|178125.1|177995.1|178124.1|177994.1|5
1724895840000|2024-08-29 01:44:00|178128.9|177998.9|178127.6|177997.6|178128.9|177998.9|178127.6|177997.6|2
1724895850000|2024-08-29 01:44:10|178125|177995|178125.1|177995.1|178125.1|177995.1|178125|177995|2
1724895860000|2024-08-29 01:44:20|178126.7|177996.7|178126.7|177996.7|178126.7|177996.7|178126.7|177996.7|1
1724895870000|2024-08-29 01:44:30|178125.4|177995.4|178124.2|177994.2|178125.4|177995.4|178124.2|177994.2|4
1724895880000|2024-08-29 01:44:40|178123.4|177993.4|178124.1|177994.1|178124.1|177994.1|178123.4|177993.4|2
1724895890000|2024-08-29 01:44:50|178127.8|177997.8|178127.5|177997.5|178131.4|178001.4|178126.7|177996.7|5
1724895900000|2024-08-29 01:45:00|178129.8|177999.8|178119.3|177989.3|178129.8|177999.8|178117.4|177987.4|10
1724895910000|2024-08-29 01:45:10|178119.5|177989.5|178121.4|177991.4|178122.4|177992.4|178119.5|177989.5|12
1724895920000|2024-08-29 01:45:20|178120|177990|178125|177995|178125.6|177995.6|178119.4|177989.4|12
1724895930000|2024-08-29 01:45:30|178126|177996|178127|177997|178127.5|177997.5|178125.7|177995.7|9
1724895940000|2024-08-29 01:45:40|178127.3|177997.3|178133.5|178003.5|178134.4|178004.4|178126.7|177996.7|6
1724895950000|2024-08-29 01:45:50|178129.5|177999.5|178133.6|178003.6|178133.6|178003.6|178129.5|177999.5|3
1724895960000|2024-08-29 01:46:00|178129.1|177999.1|178129.1|177999.1|178129.1|177999.1|178129.1|177999.1|1
1724895970000|2024-08-29 01:46:10|178128.9|177998.9|178128.2|177998.2|178128.9|177998.9|178128|177998|5
1724895990000|2024-08-29 01:46:30|178127.6|177997.6|178135.3|178005.3|178135.3|178005.3|178127.5|177997.5|4
1724896000000|2024-08-29 01:46:40|178134.2|178004.2|178137.1|178007.1|178137.1|178007.1|178134.2|178004.2|2
1724896010000|2024-08-29 01:46:50|178129.2|177999.2|178127.9|177997.9|178131.4|178001.4|178125.9|177995.9|11
1724896020000|2024-08-29 01:47:00|178128.4|177998.4|178125.7|177995.7|178129.2|177999.2|178125.1|177995.1|15
1724896030000|2024-08-29 01:47:10|178126.1|177996.1|178124.5|177994.5|178126.1|177996.1|178123.9|177993.9|8
1724896040000|2024-08-29 01:47:20|178125|177995|178129.2|177999.2|178129.7|177999.7|178125|177995|5
1724896050000|2024-08-29 01:47:30|178130.3|178000.3|178129.8|177999.8|178132|178002|178129.8|177999.8|8
1724896060000|2024-08-29 01:47:40|178129.6|177999.6|178131|178001|178131.8|178001.8|178128.1|177998.1|15
1724896070000|2024-08-29 01:47:50|178130.9|178000.9|178125.9|177995.9|178133.4|178003.4|178125.7|177995.7|12
1724896080000|2024-08-29 01:48:00|178124.9|177994.9|178125.2|177995.2|178126.8|177996.8|178124.6|177994.6|7
1724896090000|2024-08-29 01:48:10|178125.1|177995.1|178125.2|177995.2|178125.3|177995.3|178124.6|177994.6|5
1724896100000|2024-08-29 01:48:20|178125.1|177995.1|178129.9|177999.9|178130.8|178000.8|178122.3|177992.3|8
1724896110000|2024-08-29 01:48:30|178130.1|178000.1|178132.2|178002.2|178132.2|178002.2|178126.1|177996.1|6
1724896120000|2024-08-29 01:48:40|178132|178002|178129.7|177999.7|178132|178002|178125.4|177995.4|10
1724896130000|2024-08-29 01:48:50|178127.7|177997.7|178122|177992|178127.7|177997.7|178122|177992|10
1724896140000|2024-08-29 01:49:00|178122.6|177992.6|178122.5|177992.5|178123.9|177993.9|178122|177992|10
1724896150000|2024-08-29 01:49:10|178122.8|177992.8|178123.8|177993.8|178123.8|177993.8|178122.1|177992.1|8
1724896160000|2024-08-29 01:49:20|178123.7|177993.7|178126.6|177996.6|178126.6|177996.6|178123.7|177993.7|2
1724896170000|2024-08-29 01:49:30|178126.5|177996.5|178125.9|177995.9|178126.5|177996.5|178125.9|177995.9|3
1724896180000|2024-08-29 01:49:40|178129.1|177999.1|178126.1|177996.1|178129.1|177999.1|178124.3|177994.3|4
1724896190000|2024-08-29 01:49:50|178124.5|177994.5|178124.5|177994.5|178124.5|177994.5|178124.5|177994.5|1
1724896200000|2024-08-29 01:50:00|178124.4|177994.4|178123.5|177993.5|178124.4|177994.4|178123.5|177993.5|2
1724896210000|2024-08-29 01:50:10|178123.4|177993.4|178131.2|178001.2|178131.2|178001.2|178123.4|177993.4|3
1724896220000|2024-08-29 01:50:20|178132.1|178002.1|178132.1|178002.1|178132.1|178002.1|178132.1|178002.1|1
1724896230000|2024-08-29 01:50:30|178132.9|178002.9|178132.9|178002.9|178132.9|178002.9|178132.9|178002.9|1
1724896240000|2024-08-29 01:50:40|178132.1|178002.1|178125.8|177995.8|178132.1|178002.1|178125.5|177995.5|4
1724896250000|2024-08-29 01:50:50|178125.5|177995.5|178126.2|177996.2|178126.2|177996.2|178125.5|177995.5|3
1724896260000|2024-08-29 01:51:00|178126.8|177996.8|178127.3|177997.3|178127.3|177997.3|178126.8|177996.8|4
1724896270000|2024-08-29 01:51:10|178132.3|178002.3|178131.4|178001.4|178132.3|178002.3|178131.4|178001.4|2
1724896280000|2024-08-29 01:51:20|178135.3|178005.3|178135.2|178005.2|178136.4|178006.4|178134.6|178004.6|7
1724896290000|2024-08-29 01:51:30|178136.6|178006.6|178131.8|178001.8|178137.1|178007.1|178131.8|178001.8|8
1724896300000|2024-08-29 01:51:40|178127.8|177997.8|178127.8|177997.8|178127.8|177997.8|178127.8|177997.8|1
1724896310000|2024-08-29 01:51:50|178127.7|177997.7|178128.1|177998.1|178128.1|177998.1|178127|177997|8
1724896320000|2024-08-29 01:52:00|178133.3|178003.3|178133.3|178003.3|178133.3|178003.3|178133.3|178003.3|1
1724896330000|2024-08-29 01:52:10|178133.2|178003.2|178138|178008|178138|178008|178132.2|178002.2|6
1724896340000|2024-08-29 01:52:20|178137.9|178007.9|178137.9|178007.9|178137.9|178007.9|178137.9|178007.9|1
1724896350000|2024-08-29 01:52:30|178132.8|178002.8|178130.2|178000.2|178132.8|178002.8|178127.8|177997.8|9
1724896360000|2024-08-29 01:52:40|178130.3|178000.3|178131.1|178001.1|178131.2|178001.2|178130.2|178000.2|9
1724896370000|2024-08-29 01:52:50|178130.5|178000.5|178130.7|178000.7|178131.1|178001.1|178130|178000|7
1724896380000|2024-08-29 01:53:00|178137.6|178007.6|178138|178008|178138|178008|178136.6|178006.6|4
1724896390000|2024-08-29 01:53:10|178143.8|178013.8|178143.8|178013.8|178143.8|178013.8|178143.8|178013.8|1
1724896400000|2024-08-29 01:53:20|178141.8|178011.8|178136.6|178006.6|178144|178014|178133|178003|4
1724896410000|2024-08-29 01:53:30|178133|178003|178133|178003|178133|178003|178133|178003|1
1724896420000|2024-08-29 01:53:40|178136.6|178006.6|178131|178001|178136.7|178006.7|178131|178001|4
1724896430000|2024-08-29 01:53:50|178131.1|178001.1|178138|178008|178139.1|178009.1|178130.5|178000.5|6
1724896440000|2024-08-29 01:54:00|178139.1|178009.1|178138.7|178008.7|178139.1|178009.1|178138.1|178008.1|6
1724896450000|2024-08-29 01:54:10|178138.8|178008.8|178143.1|178013.1|178143.1|178013.1|178138.8|178008.8|2
1724896460000|2024-08-29 01:54:20|178143.9|178013.9|178125.4|177995.4|178143.9|178013.9|178125.4|177995.4|5
1724896470000|2024-08-29 01:54:30|178125.3|177995.3|178125.3|177995.3|178125.3|177995.3|178125.3|177995.3|1
1724896480000|2024-08-29 01:54:40|178125.2|177995.2|178125.2|177995.2|178125.2|177995.2|178125.2|177995.2|1
1724896490000|2024-08-29 01:54:50|178131.6|178001.6|178131.6|178001.6|178131.6|178001.6|178131.6|178001.6|1
1724896500000|2024-08-29 01:55:00|178146.4|178016.4|178146.4|178016.4|178146.4|178016.4|178146.4|178016.4|1
1724896510000|2024-08-29 01:55:10|178122.8|177992.8|178122.8|177992.8|178122.8|177992.8|178122.8|177992.8|1
1724896520000|2024-08-29 01:55:20|178123.2|177993.2|178123.1|177993.1|178123.2|177993.2|178123.1|177993.1|2
1724896530000|2024-08-29 01:55:30|178123|177993|178131.8|178001.8|178131.8|178001.8|178123|177993|6
1724896540000|2024-08-29 01:55:40|178131.7|178001.7|178138|178008|178138.1|178008.1|178131.5|178001.5|5
1724896550000|2024-08-29 01:55:50|178131.6|178001.6|178131.9|178001.9|178138.1|178008.1|178131.6|178001.6|7
1724896560000|2024-08-29 01:56:00|178131.5|178001.5|178151.6|178021.6|178151.7|178021.7|178131.5|178001.5|9
1724896570000|2024-08-29 01:56:10|178151.4|178021.4|178151.4|178021.4|178151.4|178021.4|178151.4|178021.4|1
1724896580000|2024-08-29 01:56:20|178151.3|178021.3|178151.3|178021.3|178151.3|178021.3|178151.3|178021.3|1
1724896590000|2024-08-29 01:56:30|178137.7|178007.7|178134.1|178004.1|178137.7|178007.7|178134.1|178004.1|2
1724896600000|2024-08-29 01:56:40|178137.7|178007.7|178137.7|178007.7|178137.7|178007.7|178137.7|178007.7|1
1724896610000|2024-08-29 01:56:50|178137.8|178007.8|178137.8|178007.8|178137.8|178007.8|178137.8|178007.8|1
1724896620000|2024-08-29 01:57:00|178151.3|178021.3|178151.4|178021.4|178151.4|178021.4|178151.3|178021.3|2
1724896630000|2024-08-29 01:57:10|178155.7|178025.7|178157.3|178027.3|178157.7|178027.7|178155.7|178025.7|5
1724896640000|2024-08-29 01:57:20|178134.3|178004.3|178134.3|178004.3|178134.3|178004.3|178134.3|178004.3|1
1724896650000|2024-08-29 01:57:30|178133.8|178003.8|178133.9|178003.9|178140.6|178010.6|178133.7|178003.7|13
1724896660000|2024-08-29 01:57:40|178134.3|178004.3|178138.1|178008.1|178138.1|178008.1|178132|178002|11
1724896670000|2024-08-29 01:57:50|178138|178008|178151.6|178021.6|178151.6|178021.6|178132|178002|8
1724896680000|2024-08-29 01:58:00|178150.6|178020.6|178151|178021|178151.5|178021.5|178150.3|178020.3|5
1724896690000|2024-08-29 01:58:10|178151.6|178021.6|178158.1|178028.1|178158.1|178028.1|178150.4|178020.4|11
1724896700000|2024-08-29 01:58:20|178134.5|178004.5|178132.3|178002.3|178140.7|178010.7|178132.3|178002.3|12
1724896720000|2024-08-29 01:58:40|178130.8|178000.8|178130.8|178000.8|178130.8|178000.8|178130.8|178000.8|1
1724896730000|2024-08-29 01:58:50|178147.6|178017.6|178123.7|177993.7|178147.6|178017.6|178123.7|177993.7|5
1724896740000|2024-08-29 01:59:00|178123.8|177993.8|178123.1|177993.1|178123.8|177993.8|178123.1|177993.1|3
1724896750000|2024-08-29 01:59:10|178124.2|177994.2|178124.2|177994.2|178124.2|177994.2|178124.2|177994.2|1
1724896760000|2024-08-29 01:59:20|178147.6|178017.6|178147.6|178017.6|178147.6|178017.6|178147.6|178017.6|1
1724896780000|2024-08-29 01:59:40|178141.3|178011.3|178141.3|178011.3|178141.3|178011.3|178141.3|178011.3|1
1724896790000|2024-08-29 01:59:50|178147.5|178017.5|178147.5|178017.5|178147.5|178017.5|178147.5|178017.5|1
1724896800000|2024-08-29 02:00:00|178145.8|178015.8|178141.2|178011.2|178145.8|178015.8|178140.6|178010.6|4
1724896810000|2024-08-29 02:00:10|178139.6|178009.6|178142.1|178012.1|178142.8|178012.8|178139.6|178009.6|7
1724896820000|2024-08-29 02:00:20|178141.3|178011.3|178138.8|178008.8|178141.3|178011.3|178138.8|178008.8|2
1724896830000|2024-08-29 02:00:30|178139|178009|178139|178009|178139|178009|178138.9|178008.9|3
1724896840000|2024-08-29 02:00:40|178139.1|178009.1|178139.1|178009.1|178139.1|178009.1|178139.1|178009.1|1
1724896850000|2024-08-29 02:00:50|178142|178012|178141.8|178011.8|178142.1|178012.1|178141.8|178011.8|3
1724896860000|2024-08-29 02:01:00|178141.7|178011.7|178141.7|178011.7|178141.8|178011.8|178141.7|178011.7|3
1724896870000|2024-08-29 02:01:10|178140.9|178010.9|178143.1|178013.1|178144|178014|178140.9|178010.9|4
1724896880000|2024-08-29 02:01:20|178143.2|178013.2|178143.9|178013.9|178144|178014|178143.2|178013.2|4
1724896890000|2024-08-29 02:01:30|178141|178011|178143.9|178013.9|178143.9|178013.9|178141|178011|4
1724896900000|2024-08-29 02:01:40|178144.6|178014.6|178139.1|178009.1|178144.6|178014.6|178139.1|178009.1|2
1724896910000|2024-08-29 02:01:50|178139.9|178009.9|178142.1|178012.1|178142.8|178012.8|178139.9|178009.9|5
1724896920000|2024-08-29 02:02:00|178142|178012|178142.4|178012.4|178142.4|178012.4|178142|178012|3
1724896930000|2024-08-29 02:02:10|178150|178020|178150|178020|178150|178020|178150|178020|1
1724896940000|2024-08-29 02:02:20|178149.8|178019.8|178148.4|178018.4|178149.8|178019.8|178148.4|178018.4|2
1724896950000|2024-08-29 02:02:30|178149.3|178019.3|178180.3|178050.3|178180.3|178050.3|178146.8|178016.8|3
1724896960000|2024-08-29 02:02:40|178180.2|178050.2|178215.7|178085.7|178215.8|178085.8|178180.2|178050.2|12
1724896970000|2024-08-29 02:02:50|178215.3|178085.3|178215.8|178085.8|178215.8|178085.8|178215.1|178085.1|3
1724896980000|2024-08-29 02:03:00|178216|178086|178215.6|178085.6|178216|178086|178215.6|178085.6|2
1724896990000|2024-08-29 02:03:10|178225.2|178095.2|178224.4|178094.4|178225.2|178095.2|178223.6|178093.6|5
1724897000000|2024-08-29 02:03:20|178223.8|178093.8|178223.8|178093.8|178223.8|178093.8|178223.8|178093.8|1
1724897010000|2024-08-29 02:03:30|178218|178088|178217.4|178087.4|178218|178088|178217.4|178087.4|3
1724897020000|2024-08-29 02:03:40|178215.2|178085.2|178214.5|178084.5|178215.2|178085.2|178214.5|178084.5|4
1724897030000|2024-08-29 02:03:50|178214.3|178084.3|178214.3|178084.3|178214.3|178084.3|178214.3|178084.3|1
1724897040000|2024-08-29 02:04:00|178214.6|178084.6|178214.6|178084.6|178214.6|178084.6|178214.6|178084.6|1
1724897050000|2024-08-29 02:04:10|178222.4|178092.4|178222.4|178092.4|178222.4|178092.4|178222.4|178092.4|1
1724897070000|2024-08-29 02:04:30|178216.8|178086.8|178216.9|178086.9|178216.9|178086.9|178216.8|178086.8|2
1724897080000|2024-08-29 02:04:40|178214.8|178084.8|178214.9|178084.9|178214.9|178084.9|178214.8|178084.8|2
1724897090000|2024-08-29 02:04:50|178214.8|178084.8|178214.8|178084.8|178214.8|178084.8|178214.8|178084.8|1
1724897100000|2024-08-29 02:05:00|178222.4|178092.4|178222.4|178092.4|178222.4|178092.4|178222.4|178092.4|1
1724897120000|2024-08-29 02:05:20|178216.9|178086.9|178216.9|178086.9|178216.9|178086.9|178216.9|178086.9|1
1724897130000|2024-08-29 02:05:30|178216.8|178086.8|178216.9|178086.9|178216.9|178086.9|178216.8|178086.8|2
1724897140000|2024-08-29 02:05:40|178217|178087|178217.2|178087.2|178217.2|178087.2|178216.9|178086.9|5
1724897150000|2024-08-29 02:05:50|178218.2|178088.2|178223.8|178093.8|178223.8|178093.8|178218.2|178088.2|2
1724897160000|2024-08-29 02:06:00|178222.9|178092.9|178222.9|178092.9|178222.9|178092.9|178222.9|178092.9|1
1724897180000|2024-08-29 02:06:20|178222.5|178092.5|178217.2|178087.2|178222.5|178092.5|178217.2|178087.2|3
1724897190000|2024-08-29 02:06:30|178217.8|178087.8|178217.8|178087.8|178217.8|178087.8|178217.8|178087.8|1
1724897200000|2024-08-29 02:06:40|178217.7|178087.7|178215.1|178085.1|178220.8|178090.8|178215.1|178085.1|7
1724897210000|2024-08-29 02:06:50|178223|178093|178223|178093|178223|178093|178223|178093|1
1724897220000|2024-08-29 02:07:00|178224|178094|178224|178094|178224|178094|178224|178094|1
1724897230000|2024-08-29 02:07:10|178222.9|178092.9|178217.6|178087.6|178222.9|178092.9|178217.6|178087.6|2
1724897240000|2024-08-29 02:07:20|178216.7|178086.7|178215.8|178085.8|178216.7|178086.7|178215.7|178085.7|3
1724897250000|2024-08-29 02:07:30|178215.9|178085.9|178216.7|178086.7|178216.7|178086.7|178215.9|178085.9|4
1724897260000|2024-08-29 02:07:40|178214.6|178084.6|178217.1|178087.1|178217.1|178087.1|178214.4|178084.4|4
1724897270000|2024-08-29 02:07:50|178218.4|178088.4|178285.3|178155.3|178285.3|178155.3|178218.4|178088.4|9
1724897280000|2024-08-29 02:08:00|178310.3|178180.3|178316.1|178186.1|178316.5|178186.5|178309.2|178179.2|14
1724897290000|2024-08-29 02:08:10|178313.9|178183.9|178313.6|178183.6|178317|178187|178313.6|178183.6|6
1724897300000|2024-08-29 02:08:20|178313.7|178183.7|178316.6|178186.6|178318.7|178188.7|178313.7|178183.7|6
1724897310000|2024-08-29 02:08:30|178322.8|178192.8|178320.7|178190.7|178324.5|178194.5|178320.2|178190.2|7
1724897320000|2024-08-29 02:08:40|178320|178190|178320|178190|178320|178190|178320|178190|1
1724897330000|2024-08-29 02:08:50|178320.5|178190.5|178317.1|178187.1|178320.5|178190.5|178315|178185|4
1724897340000|2024-08-29 02:09:00|178316.3|178186.3|178314.5|178184.5|178317.1|178187.1|178313.7|178183.7|10
1724897350000|2024-08-29 02:09:10|178313.2|178183.2|178316.3|178186.3|178316.3|178186.3|178313.2|178183.2|2
1724897360000|2024-08-29 02:09:20|178315.8|178185.8|178318.3|178188.3|178322.3|178192.3|178315.8|178185.8|7
1724897370000|2024-08-29 02:09:30|178317.4|178187.4|178317.4|178187.4|178321.5|178191.5|178317.4|178187.4|5
1724897380000|2024-08-29 02:09:40|178321.5|178191.5|178312.8|178182.8|178321.5|178191.5|178312.8|178182.8|6
1724897390000|2024-08-29 02:09:50|178315.1|178185.1|178315.1|178185.1|178315.1|178185.1|178312.8|178182.8|5
1724897400000|2024-08-29 02:10:00|178312.8|178182.8|178311|178181|178314.9|178184.9|178311|178181|5
1724897410000|2024-08-29 02:10:10|178311.1|178181.1|178311.1|178181.1|178311.1|178181.1|178311|178181|3
1724897420000|2024-08-29 02:10:20|178310.3|178180.3|178310.3|178180.3|178315.8|178185.8|178310.3|178180.3|3
1724897430000|2024-08-29 02:10:30|178315.8|178185.8|178310.3|178180.3|178315.8|178185.8|178310.3|178180.3|8
1724897440000|2024-08-29 02:10:40|178310.2|178180.2|178311.3|178181.3|178311.3|178181.3|178307.9|178177.9|4
1724897450000|2024-08-29 02:10:50|178307.9|178177.9|178311.7|178181.7|178311.8|178181.8|178307.9|178177.9|6
1724897460000|2024-08-29 02:11:00|178311.8|178181.8|178312.2|178182.2|178312.2|178182.2|178311.8|178181.8|3
1724897470000|2024-08-29 02:11:10|178314.7|178184.7|178314.7|178184.7|178314.7|178184.7|178314.7|178184.7|1
1724897480000|2024-08-29 02:11:20|178311.3|178181.3|178311.3|178181.3|178311.3|178181.3|178311.3|178181.3|1
1724897490000|2024-08-29 02:11:30|178310.2|178180.2|178310.3|178180.3|178310.3|178180.3|178309|178179|3
1724897500000|2024-08-29 02:11:40|178310.1|178180.1|178310.3|178180.3|178310.3|178180.3|178310.1|178180.1|3
1724897520000|2024-08-29 02:12:00|178310.8|178180.8|178310.9|178180.9|178310.9|178180.9|178307.7|178177.7|4
1724897530000|2024-08-29 02:12:10|178310|178180|178310|178180|178310|178180|178310|178180|1
1724897540000|2024-08-29 02:12:20|178312.1|178182.1|178312.1|178182.1|178312.1|178182.1|178312.1|178182.1|1
1724897550000|2024-08-29 02:12:30|178307.6|178177.6|178303.9|178173.9|178307.6|178177.6|178303.9|178173.9|3
1724897560000|2024-08-29 02:12:40|178304|178174|178304|178174|178304|178174|178303.9|178173.9|3
1724897570000|2024-08-29 02:12:50|178299.9|178169.9|178287.5|178157.5|178299.9|178169.9|178285.8|178155.8|10
1724897580000|2024-08-29 02:13:00|178288.3|178158.3|178288.4|178158.4|178288.4|178158.4|178287.4|178157.4|6
1724897590000|2024-08-29 02:13:10|178288.2|178158.2|178288.4|178158.4|178288.4|178158.4|178288.2|178158.2|2
1724897600000|2024-08-29 02:13:20|178293.5|178163.5|178293.8|178163.8|178293.8|178163.8|178293.5|178163.5|3
1724897610000|2024-08-29 02:13:30|178300.9|178170.9|178300.9|178170.9|178300.9|178170.9|178300.9|178170.9|1
1724897630000|2024-08-29 02:13:50|178293.9|178163.9|178289.9|178159.9|178294.9|178164.9|178289.6|178159.6|5
1724897640000|2024-08-29 02:14:00|178290.4|178160.4|178296.7|178166.7|178297|178167|178290.4|178160.4|8
1724897650000|2024-08-29 02:14:10|178297|178167|178296.4|178166.4|178297|178167|178296.4|178166.4|3
1724897660000|2024-08-29 02:14:20|178299.9|178169.9|178300|178170|178300|178170|178299.9|178169.9|4
1724897670000|2024-08-29 02:14:30|178301.2|178171.2|178300.2|178170.2|178309.4|178179.4|178300.2|178170.2|6
1724897680000|2024-08-29 02:14:40|178308.5|178178.5|178294.4|178164.4|178308.5|178178.5|178294.4|178164.4|5
1724897700000|2024-08-29 02:15:00|178295.2|178165.2|178295.2|178165.2|178295.2|178165.2|178295.1|178165.1|3
1724897710000|2024-08-29 02:15:10|178299.4|178169.4|178299.4|178169.4|178299.4|178169.4|178299.4|178169.4|1
1724897740000|2024-08-29 02:15:40|178294.9|178164.9|178299.4|178169.4|178299.4|178169.4|178294.9|178164.9|3
1724897750000|2024-08-29 02:15:50|178294.9|178164.9|178294.9|178164.9|178294.9|178164.9|178294.9|178164.9|1
1724897770000|2024-08-29 02:16:10|178299.4|178169.4|178299.4|178169.4|178299.4|178169.4|178299.3|178169.3|5
1724897780000|2024-08-29 02:16:20|178299.3|178169.3|178299.4|178169.4|178299.4|178169.4|178299.3|178169.3|2
1724897790000|2024-08-29 02:16:30|178307.2|178177.2|178299.1|178169.1|178307.2|178177.2|178299.1|178169.1|3
1724897800000|2024-08-29 02:16:40|178299|178169|178296.8|178166.8|178299|178169|178296.8|178166.8|3
1724897810000|2024-08-29 02:16:50|178296.2|178166.2|178292.5|178162.5|178296.2|178166.2|178292.5|178162.5|2
1724897820000|2024-08-29 02:17:00|178305.3|178175.3|178305.3|178175.3|178305.3|178175.3|178305.3|178175.3|1
1724897840000|2024-08-29 02:17:20|178305.8|178175.8|178305.8|178175.8|178305.8|178175.8|178305.8|178175.8|1
1724897850000|2024-08-29 02:17:30|178296.8|178166.8|178296.8|178166.8|178296.8|178166.8|178296.7|178166.7|3
1724897870000|2024-08-29 02:17:50|178293|178163|178293|178163|178293|178163|178293|178163|1
1724897880000|2024-08-29 02:18:00|178305.9|178175.9|178306|178176|178306|178176|178305.9|178175.9|2
1724897900000|2024-08-29 02:18:20|178293|178163|178293|178163|178293|178163|178293|178163|1
1724897920000|2024-08-29 02:18:40|178289.4|178159.4|178289.4|178159.4|178289.4|178159.4|178289.4|178159.4|1
1724897930000|2024-08-29 02:18:50|178299.6|178169.6|178300.8|178170.8|178300.8|178170.8|178299.6|178169.6|2
1724897940000|2024-08-29 02:19:00|178300.7|178170.7|178300.7|178170.7|178300.7|178170.7|178300.7|178170.7|1
1724897950000|2024-08-29 02:19:10|178300.8|178170.8|178300.8|178170.8|178300.8|178170.8|178300.8|178170.8|1
1724897960000|2024-08-29 02:19:20|178289.1|178159.1|178288.1|178158.1|178289.1|178159.1|178288.1|178158.1|2
1724897970000|2024-08-29 02:19:30|178290.2|178160.2|178290.3|178160.3|178290.3|178160.3|178290.2|178160.2|2
1724897980000|2024-08-29 02:19:40|178290.2|178160.2|178290.3|178160.3|178290.3|178160.3|178290.2|178160.2|4
1724897990000|2024-08-29 02:19:50|178297|178167|178299|178169|178299|178169|178297|178167|2
1724898000000|2024-08-29 02:20:00|178300.8|178170.8|178297.7|178167.7|178300.8|178170.8|178297.7|178167.7|2
1724898010000|2024-08-29 02:20:10|178287|178157|178287|178157|178287|178157|178287|178157|1
1724898030000|2024-08-29 02:20:30|178288.8|178158.8|178288.8|178158.8|178288.8|178158.8|178288.8|178158.8|1
1724898040000|2024-08-29 02:20:40|178294.8|178164.8|178294.8|178164.8|178294.8|178164.8|178294.8|178164.8|1
1724898050000|2024-08-29 02:20:50|178286.9|178156.9|178289.6|178159.6|178289.6|178159.6|178286.9|178156.9|2
1724898060000|2024-08-29 02:21:00|178289.5|178159.5|178289.5|178159.5|178289.5|178159.5|178289.5|178159.5|1
1724898080000|2024-08-29 02:21:20|178289.4|178159.4|178296.3|178166.3|178296.3|178166.3|178288.8|178158.8|3
1724898090000|2024-08-29 02:21:30|178293.2|178163.2|178293.2|178163.2|178293.2|178163.2|178293.2|178163.2|1
1724898100000|2024-08-29 02:21:40|178285|178155|178285|178155|178285|178155|178285|178155|1
1724898110000|2024-08-29 02:21:50|178287.8|178157.8|178285.5|178155.5|178287.8|178157.8|178282.1|178152.1|7
1724898120000|2024-08-29 02:22:00|178280.9|178150.9|178280.9|178150.9|178280.9|178150.9|178280.9|178150.9|1
1724898130000|2024-08-29 02:22:10|178283.6|178153.6|178283.6|178153.6|178283.6|178153.6|178283.6|178153.6|1
1724898160000|2024-08-29 02:22:40|178280.4|178150.4|178280.4|178150.4|178280.4|178150.4|178280.4|178150.4|1
1724898190000|2024-08-29 02:23:10|178283.5|178153.5|178283.5|178153.5|178283.5|178153.5|178283.5|178153.5|1
1724898200000|2024-08-29 02:23:20|178284.6|178154.6|178283.8|178153.8|178284.6|178154.6|178283.8|178153.8|2
1724898210000|2024-08-29 02:23:30|178284.6|178154.6|178280|178150|178284.6|178154.6|178280|178150|3
1724898240000|2024-08-29 02:24:00|178283.8|178153.8|178283.8|178153.8|178283.8|178153.8|178283.8|178153.8|1
1724898260000|2024-08-29 02:24:20|178284.6|178154.6|178284.6|178154.6|178284.6|178154.6|178284.6|178154.6|1
1724898270000|2024-08-29 02:24:30|178277.9|178147.9|178277.9|178147.9|178280.2|178150.2|178277.9|178147.9|3
1724898280000|2024-08-29 02:24:40|178280.3|178150.3|178280.3|178150.3|178280.3|178150.3|178280.3|178150.3|1
1724898300000|2024-08-29 02:25:00|178284.1|178154.1|178283.2|178153.2|178284.1|178154.1|178283.2|178153.2|2
1724898310000|2024-08-29 02:25:10|178284.1|178154.1|178283.4|178153.4|178284.1|178154.1|178283.4|178153.4|3
1724898320000|2024-08-29 02:25:20|178284.9|178154.9|178281|178151|178284.9|178154.9|178281|178151|3
1724898330000|2024-08-29 02:25:30|178281.3|178151.3|178280.9|178150.9|178281.3|178151.3|178280.9|178150.9|2
1724898350000|2024-08-29 02:25:50|178283.3|178153.3|178283.3|178153.3|178283.3|178153.3|178283.3|178153.3|1
1724898370000|2024-08-29 02:26:10|178282.5|178152.5|178282.6|178152.6|178282.6|178152.6|178282.5|178152.5|2
1724898380000|2024-08-29 02:26:20|178279.6|178149.6|178279.6|178149.6|178279.6|178149.6|178279.6|178149.6|1
1724898390000|2024-08-29 02:26:30|178280|178150|178280|178150|178280|178150|178280|178150|1
1724898410000|2024-08-29 02:26:50|178289.5|178159.5|178289.5|178159.5|178289.5|178159.5|178289.5|178159.5|1
1724898430000|2024-08-29 02:27:10|178278.9|178148.9|178278.9|178148.9|178278.9|178148.9|178278.9|178148.9|1
1724898450000|2024-08-29 02:27:30|178281|178151|178281|178151|178281|178151|178281|178151|1
1724898460000|2024-08-29 02:27:40|178287.8|178157.8|178287.8|178157.8|178287.8|178157.8|178287.8|178157.8|1
1724898470000|2024-08-29 02:27:50|178282.1|178152.1|178282.1|178152.1|178282.1|178152.1|178282.1|178152.1|1
1724898490000|2024-08-29 02:28:10|178279.2|178149.2|178279.2|178149.2|178279.2|178149.2|178279.2|178149.2|1
1724898510000|2024-08-29 02:28:30|178281.3|178151.3|178281.3|178151.3|178281.3|178151.3|178281.3|178151.3|1
1724898520000|2024-08-29 02:28:40|178287.8|178157.8|178287.7|178157.7|178287.8|178157.8|178287.7|178157.7|2
1724898530000|2024-08-29 02:28:50|178290.4|178160.4|178290.4|178160.4|178290.4|178160.4|178290.4|178160.4|1
1724898540000|2024-08-29 02:29:00|178282.2|178152.2|178279.4|178149.4|178282.2|178152.2|178279.4|178149.4|3
1724898550000|2024-08-29 02:29:10|178279.5|178149.5|178279.4|178149.4|178279.5|178149.5|178279.4|178149.4|2
1724898560000|2024-08-29 02:29:20|178279.5|178149.5|178279.4|178149.4|178279.5|178149.5|178279.4|178149.4|2
1724898570000|2024-08-29 02:29:30|178281.7|178151.7|178287.7|178157.7|178287.7|178157.7|178281.7|178151.7|2
1724898590000|2024-08-29 02:29:50|178282.1|178152.1|178282.1|178152.1|178282.1|178152.1|178282.1|178152.1|1
1724898600000|2024-08-29 02:30:00|178279.4|178149.4|178279.4|178149.4|178279.4|178149.4|178279.4|178149.4|1
1724898610000|2024-08-29 02:30:10|178279|178149|178279|178149|178279|178149|178279|178149|1
1724898620000|2024-08-29 02:30:20|178279.5|178149.5|178279.5|178149.5|178279.5|178149.5|178279.5|178149.5|1
1724898630000|2024-08-29 02:30:30|178281.7|178151.7|178287.9|178157.9|178287.9|178157.9|178281.7|178151.7|2
1724898650000|2024-08-29 02:30:50|178281.8|178151.8|178279.6|178149.6|178281.8|178151.8|178279.6|178149.6|2
1724898660000|2024-08-29 02:31:00|178279.1|178149.1|178279.1|178149.1|178279.1|178149.1|178279.1|178149.1|1
1724898670000|2024-08-29 02:31:10|178276.9|178146.9|178273.9|178143.9|178276.9|178146.9|178273.9|178143.9|5
1724898680000|2024-08-29 02:31:20|178279.2|178149.2|178279.2|178149.2|178279.6|178149.6|178279.2|178149.2|3
1724898690000|2024-08-29 02:31:30|178286|178156|178286|178156|178286|178156|178286|178156|1
1724898710000|2024-08-29 02:31:50|178278.5|178148.5|178278.5|178148.5|178278.5|178148.5|178278.5|178148.5|1
1724898720000|2024-08-29 02:32:00|178279.8|178149.8|178275.3|178145.3|178279.8|178149.8|178275.3|178145.3|4
1724898730000|2024-08-29 02:32:10|178275.4|178145.4|178275.4|178145.4|178275.4|178145.4|178275.4|178145.4|1
1724898740000|2024-08-29 02:32:20|178277.2|178147.2|178277.2|178147.2|178277.2|178147.2|178277.2|178147.2|1
1724898750000|2024-08-29 02:32:30|178278.2|178148.2|178278.3|178148.3|178279.7|178149.7|178278.2|178148.2|5
1724898760000|2024-08-29 02:32:40|178286.1|178156.1|178277.9|178147.9|178286.1|178156.1|178277.9|178147.9|2
1724898770000|2024-08-29 02:32:50|178278.5|178148.5|178273.1|178143.1|178278.5|178148.5|178273.1|178143.1|4
1724898780000|2024-08-29 02:33:00|178273.2|178143.2|178273.1|178143.1|178273.2|178143.2|178273.1|178143.1|2
1724898790000|2024-08-29 02:33:10|178273|178143|178280.3|178150.3|178280.3|178150.3|178273|178143|3
1724898810000|2024-08-29 02:33:30|178288|178158|178288|178158|178288|178158|178288|178158|1
1724898820000|2024-08-29 02:33:40|178278.7|178148.7|178278.7|178148.7|178278.7|178148.7|178278.7|178148.7|1
1724898830000|2024-08-29 02:33:50|178278.1|178148.1|178278.1|178148.1|178278.1|178148.1|178278.1|178148.1|1
1724898840000|2024-08-29 02:34:00|178278.4|178148.4|178278.4|178148.4|178278.4|178148.4|178278.4|178148.4|1
1724898850000|2024-08-29 02:34:10|178286.3|178156.3|178286.3|178156.3|178286.3|178156.3|178286.3|178156.3|1
1724898870000|2024-08-29 02:34:30|178278.2|178148.2|178278.2|178148.2|178278.2|178148.2|178278.2|178148.2|1
1724898880000|2024-08-29 02:34:40|178278.6|178148.6|178279.8|178149.8|178279.8|178149.8|178278.2|178148.2|3
1724898890000|2024-08-29 02:34:50|178275.6|178145.6|178275.6|178145.6|178275.6|178145.6|178275.6|178145.6|1
1724898900000|2024-08-29 02:35:00|178273.4|178143.4|178278.8|178148.8|178278.8|178148.8|178273.4|178143.4|3
1724898910000|2024-08-29 02:35:10|178281|178151|178281|178151|178281|178151|178280.9|178150.9|3
1724898920000|2024-08-29 02:35:20|178283|178153|178284.3|178154.3|178288.4|178158.4|178280.8|178150.8|7
1724898930000|2024-08-29 02:35:30|178280.7|178150.7|178280.7|178150.7|178280.7|178150.7|178280.7|178150.7|1
1724898950000|2024-08-29 02:35:50|178281|178151|178287.1|178157.1|178287.1|178157.1|178281|178151|3
1724898960000|2024-08-29 02:36:00|178301|178171|178301|178171|178301|178171|178301|178171|1
1724898970000|2024-08-29 02:36:10|178300.9|178170.9|178300.9|178170.9|178300.9|178170.9|178300.9|178170.9|1
1724898980000|2024-08-29 02:36:20|178289.1|178159.1|178289.7|178159.7|178289.7|178159.7|178289.1|178159.1|3
1724898990000|2024-08-29 02:36:30|178284.8|178154.8|178285.7|178155.7|178285.9|178155.9|178284.8|178154.8|5
1724899010000|2024-08-29 02:36:50|178285.6|178155.6|178295.9|178165.9|178295.9|178165.9|178285.6|178155.6|4
1724899020000|2024-08-29 02:37:00|178296.1|178166.1|178279.1|178149.1|178296.1|178166.1|178279.1|178149.1|7
1724899030000|2024-08-29 02:37:10|178279.2|178149.2|178279.2|178149.2|178279.2|178149.2|178279.2|178149.2|1
1724899050000|2024-08-29 02:37:30|178290.4|178160.4|178290.1|178160.1|178290.5|178160.5|178290.1|178160.1|3
1724899060000|2024-08-29 02:37:40|178294.4|178164.4|178291.9|178161.9|178296|178166|178291.2|178161.2|6
1724899070000|2024-08-29 02:37:50|178283.1|178153.1|178282.9|178152.9|178283.1|178153.1|178282.9|178152.9|2
1724899080000|2024-08-29 02:38:00|178283.2|178153.2|178282.8|178152.8|178283.2|178153.2|178282.8|178152.8|3
1724899090000|2024-08-29 02:38:10|178282.9|178152.9|178282.9|178152.9|178282.9|178152.9|178282.9|178152.9|1
1724899100000|2024-08-29 02:38:20|178282.8|178152.8|178291.3|178161.3|178291.3|178161.3|178282.8|178152.8|2
1724899110000|2024-08-29 02:38:30|178291.2|178161.2|178291.2|178161.2|178291.2|178161.2|178291.1|178161.1|3
1724899120000|2024-08-29 02:38:40|178290.5|178160.5|178290.5|178160.5|178290.5|178160.5|178290.5|178160.5|1
1724899130000|2024-08-29 02:38:50|178281.8|178151.8|178282.5|178152.5|178282.5|178152.5|178281.8|178151.8|2
1724899140000|2024-08-29 02:39:00|178282|178152|178282|178152|178282|178152|178282|178152|1
1724899160000|2024-08-29 02:39:20|178291|178161|178291|178161|178291|178161|178291|178161|1
1724899180000|2024-08-29 02:39:40|178282.9|178152.9|178282.9|178152.9|178282.9|178152.9|178282.9|178152.9|1
1724899190000|2024-08-29 02:39:50|178283|178153|178282.9|178152.9|178283.3|178153.3|178282.9|178152.9|4
1724899200000|2024-08-29 02:40:00|178283.3|178153.3|178283.3|178153.3|178283.3|178153.3|178283.3|178153.3|1
1724899210000|2024-08-29 02:40:10|178283.2|178153.2|178290.6|178160.6|178291.6|178161.6|178282.9|178152.9|5
1724899220000|2024-08-29 02:40:20|178290.7|178160.7|178290.6|178160.6|178290.7|178160.7|178290.6|178160.6|2
1724899230000|2024-08-29 02:40:30|178291.4|178161.4|178291.4|178161.4|178291.4|178161.4|178291.4|178161.4|1
1724899240000|2024-08-29 02:40:40|178282.1|178152.1|178282|178152|178282.1|178152.1|178282|178152|2
1724899250000|2024-08-29 02:40:50|178281.9|178151.9|178282.1|178152.1|178282.1|178152.1|178281.8|178151.8|3
1724899260000|2024-08-29 02:41:00|178282|178152|178281.9|178151.9|178282|178152|178281.7|178151.7|3
1724899270000|2024-08-29 02:41:10|178291.2|178161.2|178291.2|178161.2|178291.2|178161.2|178291.2|178161.2|1
1724899290000|2024-08-29 02:41:30|178291.3|178161.3|178282.5|178152.5|178291.3|178161.3|178282.5|178152.5|3
1724899310000|2024-08-29 02:41:50|178282.7|178152.7|178282.7|178152.7|178282.7|178152.7|178282.7|178152.7|1
1724899320000|2024-08-29 02:42:00|178282.4|178152.4|178291.2|178161.2|178291.2|178161.2|178282.4|178152.4|3
1724899330000|2024-08-29 02:42:10|178291.1|178161.1|178291.1|178161.1|178291.1|178161.1|178291.1|178161.1|1
1724899350000|2024-08-29 02:42:30|178282.4|178152.4|178282.4|178152.4|178282.4|178152.4|178282.4|178152.4|1
1724899360000|2024-08-29 02:42:40|178282.5|178152.5|178282.2|178152.2|178282.5|178152.5|178282.2|178152.2|2
1724899380000|2024-08-29 02:43:00|178282.5|178152.5|178291.3|178161.3|178291.3|178161.3|178282.5|178152.5|3
1724899400000|2024-08-29 02:43:20|178291|178161|178282.6|178152.6|178291|178161|178282.6|178152.6|2
1724899410000|2024-08-29 02:43:30|178282.5|178152.5|178282.4|178152.4|178282.5|178152.5|178282.4|178152.4|2
1724899420000|2024-08-29 02:43:40|178282.3|178152.3|178282.3|178152.3|178282.3|178152.3|178282.3|178152.3|1
1724899430000|2024-08-29 02:43:50|178290.4|178160.4|178291.9|178161.9|178291.9|178161.9|178290.4|178160.4|2
1724899440000|2024-08-29 02:44:00|178290.9|178160.9|178291|178161|178291|178161|178290.9|178160.9|2
1724899460000|2024-08-29 02:44:20|178282.6|178152.6|178282.7|178152.7|178282.7|178152.7|178282.6|178152.6|2
1724899480000|2024-08-29 02:44:40|178282.4|178152.4|178282.4|178152.4|178282.4|178152.4|178282.4|178152.4|1
1724899490000|2024-08-29 02:44:50|178290.3|178160.3|178291.5|178161.5|178291.5|178161.5|178290.3|178160.3|3
1724899500000|2024-08-29 02:45:00|178291.4|178161.4|178291.5|178161.5|178291.5|178161.5|178291.4|178161.4|2
1724899510000|2024-08-29 02:45:10|178282.6|178152.6|178282.6|178152.6|178282.6|178152.6|178282.6|178152.6|1
1724899520000|2024-08-29 02:45:20|178282.3|178152.3|178282.3|178152.3|178282.3|178152.3|178282.3|178152.3|1
1724899530000|2024-08-29 02:45:30|178282.4|178152.4|178282.3|178152.3|178282.4|178152.4|178282.3|178152.3|2
1724899540000|2024-08-29 02:45:40|178290.7|178160.7|178290.7|178160.7|178290.7|178160.7|178290.7|178160.7|1
1724899560000|2024-08-29 02:46:00|178291.6|178161.6|178291.6|178161.6|178291.7|178161.7|178291.6|178161.6|3
1724899570000|2024-08-29 02:46:10|178282.6|178152.6|178283.1|178153.1|178283.1|178153.1|178282.6|178152.6|2
1724899580000|2024-08-29 02:46:20|178283.2|178153.2|178282.8|178152.8|178283.2|178153.2|178282.5|178152.5|5
1724899590000|2024-08-29 02:46:30|178282.9|178152.9|178282.8|178152.8|178283.2|178153.2|178282.8|178152.8|5
1724899600000|2024-08-29 02:46:40|178292.1|178162.1|178278.2|178148.2|178292.2|178162.2|178278.2|178148.2|3
1724899620000|2024-08-29 02:47:00|178278.9|178148.9|178278.3|178148.3|178278.9|178148.9|178278.3|178148.3|2
1724899630000|2024-08-29 02:47:10|178277.6|178147.6|178277.6|178147.6|178277.6|178147.6|178277.6|178147.6|1
1724899640000|2024-08-29 02:47:20|178277.5|178147.5|178277.3|178147.3|178277.6|178147.6|178277.3|178147.3|3
1724899650000|2024-08-29 02:47:30|178277.2|178147.2|178277.2|178147.2|178277.2|178147.2|178277.2|178147.2|1
1724899670000|2024-08-29 02:47:50|178279|178149|178280|178150|178280|178150|178279|178149|2
1724899680000|2024-08-29 02:48:00|178278.4|178148.4|178278.4|178148.4|178278.4|178148.4|178278.4|178148.4|1
1724899690000|2024-08-29 02:48:10|178278|178148|178278.4|178148.4|178278.4|178148.4|178278|178148|2
1724899700000|2024-08-29 02:48:20|178278.5|178148.5|178278.5|178148.5|178278.5|178148.5|178278.5|178148.5|1
1724899710000|2024-08-29 02:48:30|178280.1|178150.1|178280.1|178150.1|178280.1|178150.1|178280.1|178150.1|1
1724899720000|2024-08-29 02:48:40|178280.2|178150.2|178280.2|178150.2|178280.2|178150.2|178280.1|178150.1|3
1724899730000|2024-08-29 02:48:50|178279.5|178149.5|178279.1|178149.1|178279.5|178149.5|178279.1|178149.1|2
1724899750000|2024-08-29 02:49:10|178278.7|178148.7|178277.2|178147.2|178278.7|178148.7|178277.2|178147.2|4
1724899760000|2024-08-29 02:49:20|178276.2|178146.2|178276.4|178146.4|178276.4|178146.4|178276.2|178146.2|2
1724899770000|2024-08-29 02:49:30|178276.3|178146.3|178283.2|178153.2|178283.2|178153.2|178275.8|178145.8|4
1724899780000|2024-08-29 02:49:40|178276.1|178146.1|178283.1|178153.1|178283.1|178153.1|178275.8|178145.8|3
1724899790000|2024-08-29 02:49:50|178281|178151|178277|178147|178281.5|178151.5|178277|178147|4
1724899800000|2024-08-29 02:50:00|178277.1|178147.1|178277|178147|178277.1|178147.1|178277|178147|2
1724899810000|2024-08-29 02:50:10|178276.5|178146.5|178276.5|178146.5|178276.5|178146.5|178276.5|178146.5|1
1724899820000|2024-08-29 02:50:20|178275.8|178145.8|178275.8|178145.8|178275.8|178145.8|178275.8|178145.8|1
1724899830000|2024-08-29 02:50:30|178283.3|178153.3|178283.2|178153.2|178283.3|178153.3|178283.2|178153.2|2
1724899840000|2024-08-29 02:50:40|178283|178153|178280.7|178150.7|178283|178153|178280.7|178150.7|2
1724899850000|2024-08-29 02:50:50|178280.9|178150.9|178281.2|178151.2|178281.4|178151.4|178280.8|178150.8|5
1724899860000|2024-08-29 02:51:00|178281.3|178151.3|178280.7|178150.7|178281.3|178151.3|178280.6|178150.6|3
1724899870000|2024-08-29 02:51:10|178282.2|178152.2|178282.2|178152.2|178282.2|178152.2|178282.2|178152.2|1
1724899880000|2024-08-29 02:51:20|178282.3|178152.3|178282.3|178152.3|178282.3|178152.3|178282.3|178152.3|1
1724899890000|2024-08-29 02:51:30|178282.4|178152.4|178282|178152|178282.4|178152.4|178282|178152|2
1724899900000|2024-08-29 02:51:40|178280.3|178150.3|178280.4|178150.4|178280.4|178150.4|178280.3|178150.3|2
1724899910000|2024-08-29 02:51:50|178280.3|178150.3|178281|178151|178281|178151|178280.3|178150.3|3
1724899920000|2024-08-29 02:52:00|178281.4|178151.4|178281.3|178151.3|178281.4|178151.4|178281.3|178151.3|2
1724899930000|2024-08-29 02:52:10|178284.1|178154.1|178283.4|178153.4|178284.2|178154.2|178282.7|178152.7|5
1724899940000|2024-08-29 02:52:20|178283.2|178153.2|178284.2|178154.2|178285.1|178155.1|178283.2|178153.2|4
1724899950000|2024-08-29 02:52:30|178284.1|178154.1|178282|178152|178284.3|178154.3|178282|178152|3
1724899960000|2024-08-29 02:52:40|178281.9|178151.9|178278.9|178148.9|178282.4|178152.4|178278.9|178148.9|3
1724899980000|2024-08-29 02:53:00|178278.4|178148.4|178281.9|178151.9|178282.1|178152.1|178278.4|178148.4|3
1724899990000|2024-08-29 02:53:10|178284.6|178154.6|178284.1|178154.1|178285.3|178155.3|178284.1|178154.1|4
1724900000000|2024-08-29 02:53:20|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|1
1724900010000|2024-08-29 02:53:30|178281.9|178151.9|178281.8|178151.8|178281.9|178151.9|178281.8|178151.8|2
1724900020000|2024-08-29 02:53:40|178277.5|178147.5|178277.4|178147.4|178277.5|178147.5|178277.4|178147.4|2
1724900030000|2024-08-29 02:53:50|178281.7|178151.7|178282|178152|178282|178152|178281.7|178151.7|2
1724900040000|2024-08-29 02:54:00|178284.4|178154.4|178276.8|178146.8|178284.4|178154.4|178276.8|178146.8|3
1724900050000|2024-08-29 02:54:10|178276.1|178146.1|178275.4|178145.4|178276.3|178146.3|178275.4|178145.4|4
1724900060000|2024-08-29 02:54:20|178276.4|178146.4|178277|178147|178277|178147|178276.4|178146.4|4
1724900090000|2024-08-29 02:54:50|178276.4|178146.4|178276.4|178146.4|178276.4|178146.4|178276.4|178146.4|1
1724900100000|2024-08-29 02:55:00|178276.5|178146.5|178276|178146|178276.5|178146.5|178275.9|178145.9|5
1724900110000|2024-08-29 02:55:10|178275.9|178145.9|178275.6|178145.6|178275.9|178145.9|178275.6|178145.6|2
1724900120000|2024-08-29 02:55:20|178276.6|178146.6|178277.3|178147.3|178277.3|178147.3|178276.5|178146.5|3
1724900130000|2024-08-29 02:55:30|178277.5|178147.5|178277.4|178147.4|178277.5|178147.5|178277.4|178147.4|2
1724900140000|2024-08-29 02:55:40|178277.3|178147.3|178277.3|178147.3|178277.3|178147.3|178277.3|178147.3|1
1724900150000|2024-08-29 02:55:50|178276.8|178146.8|178276.9|178146.9|178276.9|178146.9|178276.8|178146.8|2
1724900160000|2024-08-29 02:56:00|178275.9|178145.9|178276.7|178146.7|178276.7|178146.7|178275.8|178145.8|3
1724900170000|2024-08-29 02:56:10|178276.8|178146.8|178277.3|178147.3|178277.3|178147.3|178276.8|178146.8|2
1724900180000|2024-08-29 02:56:20|178276.9|178146.9|178274.3|178144.3|178276.9|178146.9|178274|178144|4
1724900190000|2024-08-29 02:56:30|178274.2|178144.2|178274.2|178144.2|178274.2|178144.2|178274.2|178144.2|1
1724900200000|2024-08-29 02:56:40|178273.1|178143.1|178273.1|178143.1|178273.1|178143.1|178273.1|178143.1|1
1724900220000|2024-08-29 02:57:00|178277|178147|178277.2|178147.2|178277.2|178147.2|178273.1|178143.1|5
1724900230000|2024-08-29 02:57:10|178277.3|178147.3|178271.7|178141.7|178277.3|178147.3|178271.7|178141.7|3
1724900240000|2024-08-29 02:57:20|178277.2|178147.2|178277.5|178147.5|178277.5|178147.5|178277.2|178147.2|2
1724900250000|2024-08-29 02:57:30|178277.9|178147.9|178277.7|178147.7|178277.9|178147.9|178277.7|178147.7|2
1724900260000|2024-08-29 02:57:40|178277.2|178147.2|178277.2|178147.2|178277.2|178147.2|178277.2|178147.2|1
1724900280000|2024-08-29 02:58:00|178277.3|178147.3|178277.2|178147.2|178278|178148|178277.2|178147.2|4
1724900290000|2024-08-29 02:58:10|178281.7|178151.7|178277.1|178147.1|178281.7|178151.7|178268.5|178138.5|5
1724900300000|2024-08-29 02:58:20|178276.5|178146.5|178276.5|178146.5|178276.5|178146.5|178276.5|178146.5|1
1724900310000|2024-08-29 02:58:30|178276.6|178146.6|178276.5|178146.5|178276.6|178146.6|178276.5|178146.5|2
1724900320000|2024-08-29 02:58:40|178276.6|178146.6|178277.6|178147.6|178277.6|178147.6|178276.2|178146.2|5
1724900330000|2024-08-29 02:58:50|178277.5|178147.5|178271.7|178141.7|178277.5|178147.5|178271.1|178141.1|4
1724900340000|2024-08-29 02:59:00|178271.8|178141.8|178277.4|178147.4|178277.4|178147.4|178271.7|178141.7|3
1724900350000|2024-08-29 02:59:10|178270.7|178140.7|178272.9|178142.9|178272.9|178142.9|178270.7|178140.7|3
1724900360000|2024-08-29 02:59:20|178273.3|178143.3|178273.3|178143.3|178273.3|178143.3|178273.3|178143.3|1
1724900370000|2024-08-29 02:59:30|178272.9|178142.9|178276.1|178146.1|178276.2|178146.2|178272.9|178142.9|5
1724900380000|2024-08-29 02:59:40|178276.2|178146.2|178276.2|178146.2|178276.2|178146.2|178276.2|178146.2|1
1724900390000|2024-08-29 02:59:50|178276.4|178146.4|178276.2|178146.2|178276.4|178146.4|178276.2|178146.2|2
1724900400000|2024-08-29 03:00:00|178276.6|178146.6|178276.8|178146.8|178278.3|178148.3|178276.5|178146.5|5
1724900410000|2024-08-29 03:00:10|178276.7|178146.7|178276.8|178146.8|178276.8|178146.8|178276.7|178146.7|2
1724900420000|2024-08-29 03:00:20|178276.1|178146.1|178277.1|178147.1|178277.1|178147.1|178276.1|178146.1|2
1724900430000|2024-08-29 03:00:30|178272.9|178142.9|178272.9|178142.9|178272.9|178142.9|178272.9|178142.9|1
1724900440000|2024-08-29 03:00:40|178272.6|178142.6|178271.6|178141.6|178278.7|178148.7|178271.6|178141.6|4
1724900450000|2024-08-29 03:00:50|178270.7|178140.7|178270.7|178140.7|178270.7|178140.7|178270.7|178140.7|1
1724900460000|2024-08-29 03:01:00|178274.3|178144.3|178274.3|178144.3|178274.3|178144.3|178274.3|178144.3|1
1724900470000|2024-08-29 03:01:10|178273.9|178143.9|178273.9|178143.9|178273.9|178143.9|178273.9|178143.9|1
1724900480000|2024-08-29 03:01:20|178274.4|178144.4|178274.3|178144.3|178274.4|178144.4|178273.8|178143.8|5
1724900490000|2024-08-29 03:01:30|178270.7|178140.7|178270.7|178140.7|178270.7|178140.7|178270.7|178140.7|1
1724900510000|2024-08-29 03:01:50|178273.7|178143.7|178273.7|178143.7|178273.7|178143.7|178273.7|178143.7|1
1724900520000|2024-08-29 03:02:00|178274.1|178144.1|178274.1|178144.1|178274.1|178144.1|178274.1|178144.1|1
1724900530000|2024-08-29 03:02:10|178270.8|178140.8|178270.8|178140.8|178270.8|178140.8|178270.8|178140.8|1
1724900540000|2024-08-29 03:02:20|178265.9|178135.9|178265.9|178135.9|178265.9|178135.9|178265.9|178135.9|1
1724900550000|2024-08-29 03:02:30|178271.3|178141.3|178272.9|178142.9|178272.9|178142.9|178271.3|178141.3|2
1724900570000|2024-08-29 03:02:50|178274.2|178144.2|178274.2|178144.2|178274.2|178144.2|178274.2|178144.2|1
1724900580000|2024-08-29 03:03:00|178271.4|178141.4|178271.4|178141.4|178274.2|178144.2|178271.4|178141.4|3
1724900590000|2024-08-29 03:03:10|178269.1|178139.1|178273.4|178143.4|178273.4|178143.4|178269.1|178139.1|2
1724900600000|2024-08-29 03:03:20|178271.7|178141.7|178273.1|178143.1|178273.1|178143.1|178271.7|178141.7|2
1724900610000|2024-08-29 03:03:30|178272.1|178142.1|178272.1|178142.1|178272.1|178142.1|178272.1|178142.1|1
1724900620000|2024-08-29 03:03:40|178274.4|178144.4|178274.4|178144.4|178274.4|178144.4|178274.4|178144.4|1
1724900630000|2024-08-29 03:03:50|178275|178145|178275|178145|178275|178145|178275|178145|1
1724900640000|2024-08-29 03:04:00|178271.6|178141.6|178271.3|178141.3|178271.6|178141.6|178271.3|178141.3|2
1724900650000|2024-08-29 03:04:10|178265.2|178135.2|178265.2|178135.2|178265.2|178135.2|178265.2|178135.2|1
1724900670000|2024-08-29 03:04:30|178270.6|178140.6|178265.2|178135.2|178270.6|178140.6|178265.2|178135.2|2
1724900680000|2024-08-29 03:04:40|178269.4|178139.4|178268.9|178138.9|178269.4|178139.4|178268.9|178138.9|2
1724900690000|2024-08-29 03:04:50|178272|178142|178272|178142|178272|178142|178272|178142|1
1724900700000|2024-08-29 03:05:00|178272.8|178142.8|178272.8|178142.8|178272.8|178142.8|178272.8|178142.8|1
1724900710000|2024-08-29 03:05:10|178271.2|178141.2|178271.2|178141.2|178271.2|178141.2|178271.2|178141.2|1
1724900720000|2024-08-29 03:05:20|178270.3|178140.3|178271|178141|178271|178141|178270.3|178140.3|2
1724900730000|2024-08-29 03:05:30|178265.6|178135.6|178274.3|178144.3|178274.3|178144.3|178265.6|178135.6|3
1724900740000|2024-08-29 03:05:40|178271|178141|178270.6|178140.6|178271|178141|178270.6|178140.6|2
1724900750000|2024-08-29 03:05:50|178273.8|178143.8|178271.3|178141.3|178273.8|178143.8|178270.6|178140.6|3
1724900760000|2024-08-29 03:06:00|178270.9|178140.9|178270.9|178140.9|178274.1|178144.1|178270.9|178140.9|3
1724900770000|2024-08-29 03:06:10|178265.3|178135.3|178265.3|178135.3|178265.3|178135.3|178265.3|178135.3|1
1724900790000|2024-08-29 03:06:30|178271|178141|178271|178141|178271|178141|178271|178141|1
1724900820000|2024-08-29 03:07:00|178265.3|178135.3|178265.3|178135.3|178265.3|178135.3|178265.3|178135.3|1
1724900840000|2024-08-29 03:07:20|178271|178141|178271|178141|178271|178141|178271|178141|1
1724900850000|2024-08-29 03:07:30|178271.7|178141.7|178275.7|178145.7|178275.7|178145.7|178271.7|178141.7|2
1724900870000|2024-08-29 03:07:50|178274.2|178144.2|178274.2|178144.2|178274.2|178144.2|178274.2|178144.2|1
1724900900000|2024-08-29 03:08:20|178276|178146|178255.8|178125.8|178276|178146|178255.8|178125.8|3
1724900910000|2024-08-29 03:08:30|178254.8|178124.8|178195.7|178065.7|178254.8|178124.8|178195.7|178065.7|13
1724900920000|2024-08-29 03:08:40|178195.1|178065.1|178195.1|178065.1|178195.1|178065.1|178195.1|178065.1|1
1724900940000|2024-08-29 03:09:00|178198.4|178068.4|178198.4|178068.4|178198.4|178068.4|178198.4|178068.4|1
1724900950000|2024-08-29 03:09:10|178198.8|178068.8|178198.9|178068.9|178198.9|178068.9|178198.8|178068.8|2
1724900970000|2024-08-29 03:09:30|178200.8|178070.8|178197.4|178067.4|178200.8|178070.8|178197.4|178067.4|2
1724901000000|2024-08-29 03:10:00|178193|178063|178193|178063|178193|178063|178193|178063|1
1724901010000|2024-08-29 03:10:10|178198.9|178068.9|178198.9|178068.9|178198.9|178068.9|178198.9|178068.9|1
1724901020000|2024-08-29 03:10:20|178200.1|178070.1|178201.3|178071.3|178201.3|178071.3|178200.1|178070.1|2
1724901030000|2024-08-29 03:10:30|178196.7|178066.7|178196.7|178066.7|178196.7|178066.7|178196.7|178066.7|1
1724901040000|2024-08-29 03:10:40|178195.8|178065.8|178195.8|178065.8|178195.8|178065.8|178195.8|178065.8|1
1724901050000|2024-08-29 03:10:50|178200.2|178070.2|178200.2|178070.2|178200.2|178070.2|178200.2|178070.2|1
1724901060000|2024-08-29 03:11:00|178192.4|178062.4|178198.4|178068.4|178198.4|178068.4|178192.4|178062.4|2
1724901070000|2024-08-29 03:11:10|178205.5|178075.5|178205.5|178075.5|178205.5|178075.5|178205.5|178075.5|1
1724901080000|2024-08-29 03:11:20|178205.2|178075.2|178205.2|178075.2|178205.2|178075.2|178205.2|178075.2|1
1724901090000|2024-08-29 03:11:30|178205.6|178075.6|178205.6|178075.6|178205.6|178075.6|178205.6|178075.6|1
1724901110000|2024-08-29 03:11:50|178206|178076|178204.6|178074.6|178206|178076|178204.6|178074.6|2
1724901120000|2024-08-29 03:12:00|178203.4|178073.4|178193.7|178063.7|178203.4|178073.4|178193.7|178063.7|3
1724901130000|2024-08-29 03:12:10|178201.4|178071.4|178203.7|178073.7|178203.7|178073.7|178201.4|178071.4|3
1724901170000|2024-08-29 03:12:50|178203.6|178073.6|178203.4|178073.4|178204.9|178074.9|178203.4|178073.4|3
1724901190000|2024-08-29 03:13:10|178203.6|178073.6|178203.6|178073.6|178203.6|178073.6|178203.6|178073.6|1
1724901200000|2024-08-29 03:13:20|178198.3|178068.3|178203.6|178073.6|178204.4|178074.4|178198.3|178068.3|3
1724901220000|2024-08-29 03:13:40|178203.4|178073.4|178203.4|178073.4|178203.4|178073.4|178203.4|178073.4|1
1724901230000|2024-08-29 03:13:50|178211.6|178081.6|178211.6|178081.6|178211.6|178081.6|178211.6|178081.6|1
1724901240000|2024-08-29 03:14:00|178211.8|178081.8|178203.7|178073.7|178211.8|178081.8|178203.2|178073.2|3
1724901250000|2024-08-29 03:14:10|178203.8|178073.8|178203.8|178073.8|178203.8|178073.8|178203.8|178073.8|1
1724901280000|2024-08-29 03:14:40|178203.3|178073.3|178203.3|178073.3|178203.3|178073.3|178203.3|178073.3|1
1724901290000|2024-08-29 03:14:50|178203.2|178073.2|178203.2|178073.2|178203.2|178073.2|178203.2|178073.2|1
1724901300000|2024-08-29 03:15:00|178203.3|178073.3|178203.7|178073.7|178203.7|178073.7|178203.3|178073.3|2
1724901310000|2024-08-29 03:15:10|178203.6|178073.6|178203.6|178073.6|178203.6|178073.6|178203.6|178073.6|1
1724901320000|2024-08-29 03:15:20|178209|178079|178209|178079|178209|178079|178209|178079|1
1724901330000|2024-08-29 03:15:30|178217.7|178087.7|178217.7|178087.7|178217.7|178087.7|178217.7|178087.7|1
1724901340000|2024-08-29 03:15:40|178216.4|178086.4|178216.4|178086.4|178216.4|178086.4|178216.4|178086.4|1
1724901350000|2024-08-29 03:15:50|178226.3|178096.3|178211.5|178081.5|178226.3|178096.3|178211.5|178081.5|2
1724901370000|2024-08-29 03:16:10|178216.4|178086.4|178216.4|178086.4|178216.4|178086.4|178216.4|178086.4|1
1724901380000|2024-08-29 03:16:20|178211.5|178081.5|178211.2|178081.2|178211.5|178081.5|178211.2|178081.2|2
1724901390000|2024-08-29 03:16:30|178217.2|178087.2|178217.2|178087.2|178217.2|178087.2|178217.2|178087.2|1
1724901410000|2024-08-29 03:16:50|178229.4|178099.4|178213|178083|178229.4|178099.4|178212.8|178082.8|3
1724901420000|2024-08-29 03:17:00|178213.2|178083.2|178213.2|178083.2|178213.2|178083.2|178213.2|178083.2|1
1724901430000|2024-08-29 03:17:10|178208.2|178078.2|178208.2|178078.2|178208.2|178078.2|178208.2|178078.2|1
1724901440000|2024-08-29 03:17:20|178213.7|178083.7|178220.9|178090.9|178220.9|178090.9|178213.7|178083.7|2
1724901460000|2024-08-29 03:17:40|178208.1|178078.1|178208.1|178078.1|178208.1|178078.1|178208.1|178078.1|1
1724901500000|2024-08-29 03:18:20|178215.4|178085.4|178215.4|178085.4|178215.4|178085.4|178215.4|178085.4|1
1724901520000|2024-08-29 03:18:40|178208|178078|178208|178078|178208|178078|178208|178078|1
1724901550000|2024-08-29 03:19:10|178225.7|178095.7|178225.7|178095.7|178225.7|178095.7|178225.7|178095.7|1
1724901560000|2024-08-29 03:19:20|178235|178105|178235.9|178105.9|178235.9|178105.9|178235|178105|2
1724901570000|2024-08-29 03:19:30|178208.5|178078.5|178208.5|178078.5|178208.5|178078.5|178208.5|178078.5|1
1724901610000|2024-08-29 03:20:10|178216.3|178086.3|178233|178103|178233|178103|178216.3|178086.3|3
1724901630000|2024-08-29 03:20:30|178207.7|178077.7|178207.7|178077.7|178207.7|178077.7|178207.7|178077.7|1
1724901650000|2024-08-29 03:20:50|178213.3|178083.3|178213.3|178083.3|178213.3|178083.3|178213.3|178083.3|1
1724901660000|2024-08-29 03:21:00|178207.7|178077.7|178215.9|178085.9|178215.9|178085.9|178207.7|178077.7|2
1724901670000|2024-08-29 03:21:10|178232.2|178102.2|178231.9|178101.9|178232.2|178102.2|178231.9|178101.9|2
1724901680000|2024-08-29 03:21:20|178207.3|178077.3|178207.3|178077.3|178207.3|178077.3|178207.3|178077.3|1
1724901710000|2024-08-29 03:21:50|178207.2|178077.2|178229.5|178099.5|178229.5|178099.5|178207.2|178077.2|3
1724901720000|2024-08-29 03:22:00|178229.8|178099.8|178229.6|178099.6|178229.8|178099.8|178229.6|178099.6|2
1724901730000|2024-08-29 03:22:10|178229.9|178099.9|178229.4|178099.4|178229.9|178099.9|178229.4|178099.4|2
1724901740000|2024-08-29 03:22:20|178229.5|178099.5|178205.4|178075.4|178229.5|178099.5|178205.4|178075.4|2
1724901760000|2024-08-29 03:22:40|178205.5|178075.5|178203.3|178073.3|178205.5|178075.5|178193.7|178063.7|3
1724901770000|2024-08-29 03:22:50|178203.6|178073.6|178204|178074|178204|178074|178203.6|178073.6|2
1724901800000|2024-08-29 03:23:20|178215.2|178085.2|178223.4|178093.4|178223.4|178093.4|178215.2|178085.2|2
1724901820000|2024-08-29 03:23:40|178206.7|178076.7|178206.7|178076.7|178206.7|178076.7|178206.7|178076.7|1
1724901830000|2024-08-29 03:23:50|178205.6|178075.6|178205.6|178075.6|178205.6|178075.6|178205.6|178075.6|1
1724901850000|2024-08-29 03:24:10|178214.8|178084.8|178214.8|178084.8|178214.8|178084.8|178214.8|178084.8|1
1724901860000|2024-08-29 03:24:20|178222.9|178092.9|178222.9|178092.9|178222.9|178092.9|178222.9|178092.9|1
1724901870000|2024-08-29 03:24:30|178206.5|178076.5|178206.5|178076.5|178206.5|178076.5|178206.5|178076.5|1
1724901890000|2024-08-29 03:24:50|178205.5|178075.5|178205.5|178075.5|178205.5|178075.5|178205.5|178075.5|1
1724901900000|2024-08-29 03:25:00|178205.4|178075.4|178215.1|178085.1|178215.1|178085.1|178205.4|178075.4|4
1724901910000|2024-08-29 03:25:10|178215.3|178085.3|178215.4|178085.4|178215.4|178085.4|178215.3|178085.3|2
1724901920000|2024-08-29 03:25:20|178216.3|178086.3|178225.1|178095.1|178225.1|178095.1|178216.2|178086.2|4
1724901930000|2024-08-29 03:25:30|178206.3|178076.3|178195.8|178065.8|178206.3|178076.3|178195|178065|3
1724901940000|2024-08-29 03:25:40|178195.7|178065.7|178196|178066|178196|178066|178195.6|178065.6|7
1724901950000|2024-08-29 03:25:50|178195.9|178065.9|178256.6|178126.6|178256.6|178126.6|178195.5|178065.5|11
1724901960000|2024-08-29 03:26:00|178256.2|178126.2|178256.2|178126.2|178256.2|178126.2|178256.2|178126.2|1
1724901970000|2024-08-29 03:26:10|178256.1|178126.1|178256.1|178126.1|178256.1|178126.1|178256.1|178126.1|1
1724901980000|2024-08-29 03:26:20|178263.2|178133.2|178261.4|178131.4|178263.2|178133.2|178261.4|178131.4|2
1724901990000|2024-08-29 03:26:30|178263|178133|178263|178133|178263|178133|178263|178133|1
1724902000000|2024-08-29 03:26:40|178261.1|178131.1|178251.9|178121.9|178261.1|178131.1|178251.9|178121.9|2
1724902010000|2024-08-29 03:26:50|178251.8|178121.8|178251.8|178121.8|178251.8|178121.8|178251.8|178121.8|1
1724902030000|2024-08-29 03:27:10|178251.7|178121.7|178250.5|178120.5|178251.7|178121.7|178250.5|178120.5|2
1724902040000|2024-08-29 03:27:20|178259.1|178129.1|178257.2|178127.2|178259.1|178129.1|178257.2|178127.2|2
1724902050000|2024-08-29 03:27:30|178258.9|178128.9|178258.9|178128.9|178258.9|178128.9|178258.9|178128.9|1
1724902060000|2024-08-29 03:27:40|178248.3|178118.3|178248.3|178118.3|178248.3|178118.3|178248.3|178118.3|1
1724902070000|2024-08-29 03:27:50|178253.6|178123.6|178253.6|178123.6|178253.6|178123.6|178253.6|178123.6|1
1724902080000|2024-08-29 03:28:00|178255.2|178125.2|178255.2|178125.2|178255.2|178125.2|178255.2|178125.2|1
1724902090000|2024-08-29 03:28:10|178258.6|178128.6|178256.8|178126.8|178258.6|178128.6|178256.8|178126.8|4
1724902100000|2024-08-29 03:28:20|178256.7|178126.7|178256.6|178126.6|178256.7|178126.7|178256.6|178126.6|2
1724902110000|2024-08-29 03:28:30|178256.7|178126.7|178256.7|178126.7|178256.7|178126.7|178256.7|178126.7|1
1724902120000|2024-08-29 03:28:40|178246.4|178116.4|178234.2|178104.2|178246.4|178116.4|178234.2|178104.2|3
1724902130000|2024-08-29 03:28:50|178242.1|178112.1|178242.1|178112.1|178242.1|178112.1|178242.1|178112.1|1
1724902140000|2024-08-29 03:29:00|178242|178112|178241.9|178111.9|178242|178112|178241.9|178111.9|2
1724902150000|2024-08-29 03:29:10|178254.4|178124.4|178254.4|178124.4|178254.4|178124.4|178254.4|178124.4|1
1724902160000|2024-08-29 03:29:20|178254.3|178124.3|178252.5|178122.5|178254.3|178124.3|178252.5|178122.5|3
1724902170000|2024-08-29 03:29:30|178234.6|178104.6|178234.6|178104.6|178234.6|178104.6|178234.6|178104.6|1
1724902180000|2024-08-29 03:29:40|178234.7|178104.7|178234.7|178104.7|178234.7|178104.7|178234.7|178104.7|1
1724902190000|2024-08-29 03:29:50|178241.3|178111.3|178241.3|178111.3|178241.3|178111.3|178241.3|178111.3|1
1724902200000|2024-08-29 03:30:00|178252.2|178122.2|178252.1|178122.1|178252.2|178122.2|178252.1|178122.1|2
1724902220000|2024-08-29 03:30:20|178250.3|178120.3|178250.2|178120.2|178250.3|178120.3|178250.2|178120.2|2
1724902230000|2024-08-29 03:30:30|178245.6|178115.6|178247|178117|178247.1|178117.1|178245.6|178115.6|3
1724902240000|2024-08-29 03:30:40|178242.5|178112.5|178242.5|178112.5|178242.5|178112.5|178242.5|178112.5|1
1724902250000|2024-08-29 03:30:50|178242.4|178112.4|178194.7|178064.7|178242.5|178112.5|178193.2|178063.2|12
1724902260000|2024-08-29 03:31:00|178193.2|178063.2|178207.4|178077.4|178208.1|178078.1|178193.2|178063.2|14
1724902270000|2024-08-29 03:31:10|178207.3|178077.3|178207.3|178077.3|178207.3|178077.3|178206.8|178076.8|10
1724902280000|2024-08-29 03:31:20|178207.1|178077.1|178207.4|178077.4|178207.4|178077.4|178206.9|178076.9|7
1724902290000|2024-08-29 03:31:30|178217|178087|178216.9|178086.9|178217|178087|178216.7|178086.7|4
1724902300000|2024-08-29 03:31:40|178216.7|178086.7|178217|178087|178217|178087|178216.7|178086.7|4
1724902310000|2024-08-29 03:31:50|178209.6|178079.6|178209.6|178079.6|178209.6|178079.6|178209.4|178079.4|3
1724902320000|2024-08-29 03:32:00|178209.5|178079.5|178210.3|178080.3|178210.3|178080.3|178209.5|178079.5|4
1724902330000|2024-08-29 03:32:10|178210.4|178080.4|178211.1|178081.1|178211.1|178081.1|178210.4|178080.4|2
1724902340000|2024-08-29 03:32:20|178220.7|178090.7|178220.9|178090.9|178220.9|178090.9|178220.7|178090.7|2
1724902350000|2024-08-29 03:32:30|178220.8|178090.8|178220.9|178090.9|178220.9|178090.9|178220.8|178090.8|2
1724902360000|2024-08-29 03:32:40|178228.3|178098.3|178228.3|178098.3|178228.3|178098.3|178228.3|178098.3|1
1724902370000|2024-08-29 03:32:50|178207.6|178077.6|178211.2|178081.2|178211.2|178081.2|178207.6|178077.6|2
1724902380000|2024-08-29 03:33:00|178210.6|178080.6|178210.6|178080.6|178210.6|178080.6|178210.5|178080.5|3
1724902390000|2024-08-29 03:33:10|178210.9|178080.9|178210.9|178080.9|178210.9|178080.9|178210.9|178080.9|1
1724902400000|2024-08-29 03:33:20|178220|178090|178220.1|178090.1|178220.1|178090.1|178220|178090|2
1724902410000|2024-08-29 03:33:30|178227.9|178097.9|178227.9|178097.9|178227.9|178097.9|178227.9|178097.9|1
1724902420000|2024-08-29 03:33:40|178207.4|178077.4|178207.4|178077.4|178207.4|178077.4|178207.4|178077.4|1
1724902430000|2024-08-29 03:33:50|178211|178081|178211|178081|178211|178081|178211|178081|1
1724902440000|2024-08-29 03:34:00|178211.1|178081.1|178211.1|178081.1|178211.1|178081.1|178211.1|178081.1|1
1724902450000|2024-08-29 03:34:10|178220.7|178090.7|178220.8|178090.8|178220.8|178090.8|178220.7|178090.7|2
1724902460000|2024-08-29 03:34:20|178228.7|178098.7|178228.7|178098.7|178228.7|178098.7|178228.7|178098.7|1
1724902470000|2024-08-29 03:34:30|178227.1|178097.1|178227.1|178097.1|178227.1|178097.1|178227.1|178097.1|1
1724902480000|2024-08-29 03:34:40|178212.5|178082.5|178212.8|178082.8|178212.8|178082.8|178212.5|178082.5|2
1724902490000|2024-08-29 03:34:50|178211|178081|178207.9|178077.9|178211|178081|178207.9|178077.9|2
1724902500000|2024-08-29 03:35:00|178207.8|178077.8|178207.8|178077.8|178207.8|178077.8|178207.8|178077.8|1
1724902510000|2024-08-29 03:35:10|178220.6|178090.6|178220.6|178090.6|178220.6|178090.6|178220.6|178090.6|1
1724902520000|2024-08-29 03:35:20|178220.5|178090.5|178227|178097|178227|178097|178219.9|178089.9|3
1724902530000|2024-08-29 03:35:30|178212.3|178082.3|178212.3|178082.3|178212.3|178082.3|178212.3|178082.3|1
1724902550000|2024-08-29 03:35:50|178207.3|178077.3|178210.5|178080.5|178210.5|178080.5|178207.3|178077.3|4
1724902560000|2024-08-29 03:36:00|178220.2|178090.2|178220.2|178090.2|178220.2|178090.2|178220.2|178090.2|1
1724902570000|2024-08-29 03:36:10|178220.3|178090.3|178219.4|178089.4|178220.3|178090.3|178219.4|178089.4|3
1724902590000|2024-08-29 03:36:30|178209.8|178079.8|178210|178080|178210|178080|178209.8|178079.8|4
1724902600000|2024-08-29 03:36:40|178210.1|178080.1|178210.1|178080.1|178210.1|178080.1|178210.1|178080.1|1
1724902620000|2024-08-29 03:37:00|178220|178090|178220|178090|178220|178090|178220|178090|1
1724902630000|2024-08-29 03:37:10|178220.1|178090.1|178220.1|178090.1|178220.1|178090.1|178220.1|178090.1|1
1724902640000|2024-08-29 03:37:20|178219|178089|178209.9|178079.9|178219|178089|178209.9|178079.9|4
1724902650000|2024-08-29 03:37:30|178212.1|178082.1|178212.1|178082.1|178212.1|178082.1|178212.1|178082.1|1
1724902670000|2024-08-29 03:37:50|178227.8|178097.8|178220.7|178090.7|178228.8|178098.8|178220.7|178090.7|3
1724902680000|2024-08-29 03:38:00|178219.9|178089.9|178219.7|178089.7|178219.9|178089.9|178219.7|178089.7|2
1724902690000|2024-08-29 03:38:10|178219.1|178089.1|178183.5|178053.5|178219.7|178089.7|178183.5|178053.5|5
1724902700000|2024-08-29 03:38:20|178183.4|178053.4|178183.2|178053.2|178183.4|178053.4|178183.2|178053.2|2
1724902710000|2024-08-29 03:38:30|178183.3|178053.3|178184|178054|178184|178054|178183.1|178053.1|4
1724902720000|2024-08-29 03:38:40|178184.1|178054.1|178190|178060|178190.4|178060.4|178184.1|178054.1|4
1724902730000|2024-08-29 03:38:50|178196.8|178066.8|178197.4|178067.4|178198|178068|178196.8|178066.8|4
1724902750000|2024-08-29 03:39:10|178189.4|178059.4|178229|178099|178229|178099|178185.8|178055.8|5
1724902760000|2024-08-29 03:39:20|178229.2|178099.2|178211.6|178081.6|178232.5|178102.5|178211.6|178081.6|8
1724902770000|2024-08-29 03:39:30|178211.5|178081.5|178211.6|178081.6|178211.6|178081.6|178211.5|178081.5|2
1724902780000|2024-08-29 03:39:40|178211.7|178081.7|178211.7|178081.7|178211.7|178081.7|178211.7|178081.7|1
1724902790000|2024-08-29 03:39:50|178220.2|178090.2|178204|178074|178220.2|178090.2|178204|178074|2
1724902820000|2024-08-29 03:40:20|178210|178080|178210.1|178080.1|178210.1|178080.1|178210|178080|2
1724902830000|2024-08-29 03:40:30|178220.3|178090.3|178220.3|178090.3|178220.3|178090.3|178220.3|178090.3|1
1724902840000|2024-08-29 03:40:40|178220.1|178090.1|178221.1|178091.1|178221.4|178091.4|178220.1|178090.1|6
1724902850000|2024-08-29 03:40:50|178219.7|178089.7|178207.9|178077.9|178221.1|178091.1|178207.5|178077.5|6
1724902860000|2024-08-29 03:41:00|178207.8|178077.8|178207.5|178077.5|178207.8|178077.8|178207.5|178077.5|4
1724902870000|2024-08-29 03:41:10|178207.6|178077.6|178207.3|178077.3|178207.6|178077.6|178203|178073|4
1724902880000|2024-08-29 03:41:20|178202.8|178072.8|178203|178073|178203|178073|178202.8|178072.8|3
1724902890000|2024-08-29 03:41:30|178202.9|178072.9|178202.9|178072.9|178202.9|178072.9|178202.9|178072.9|1
1724902900000|2024-08-29 03:41:40|178203|178073|178216.6|178086.6|178220.8|178090.8|178202.9|178072.9|7
1724902910000|2024-08-29 03:41:50|178216.7|178086.7|178216.8|178086.8|178216.9|178086.9|178216.7|178086.7|4
1724902920000|2024-08-29 03:42:00|178217.1|178087.1|178217.1|178087.1|178217.1|178087.1|178217.1|178087.1|1
1724902930000|2024-08-29 03:42:10|178209|178079|178208.8|178078.8|178209|178079|178208.8|178078.8|4
1724902940000|2024-08-29 03:42:20|178209.3|178079.3|178209.3|178079.3|178209.3|178079.3|178209.3|178079.3|1
1724902950000|2024-08-29 03:42:30|178209.2|178079.2|178209.5|178079.5|178209.6|178079.6|178209.2|178079.2|3
1724902960000|2024-08-29 03:42:40|178218.6|178088.6|178218.6|178088.6|178218.6|178088.6|178218.5|178088.5|3
1724902970000|2024-08-29 03:42:50|178218.5|178088.5|178218.6|178088.6|178218.6|178088.6|178218.5|178088.5|2
1724902980000|2024-08-29 03:43:00|178219.2|178089.2|178209.9|178079.9|178219.2|178089.2|178209.9|178079.9|2
1724902990000|2024-08-29 03:43:10|178209.8|178079.8|178209.8|178079.8|178209.8|178079.8|178209.8|178079.8|1
1724903000000|2024-08-29 03:43:20|178204.2|178074.2|178209.9|178079.9|178209.9|178079.9|178204.2|178074.2|3
1724903020000|2024-08-29 03:43:40|178219.2|178089.2|178217.6|178087.6|178219.2|178089.2|178215.2|178085.2|4
1724903030000|2024-08-29 03:43:50|178225.3|178095.3|178225.3|178095.3|178225.3|178095.3|178225.3|178095.3|1
1724903040000|2024-08-29 03:44:00|178205.1|178075.1|178205.1|178075.1|178205.1|178075.1|178205.1|178075.1|1
1724903050000|2024-08-29 03:44:10|178212|178082|178209.9|178079.9|178212|178082|178209.9|178079.9|2
1724903060000|2024-08-29 03:44:20|178210.1|178080.1|178210.1|178080.1|178210.1|178080.1|178210.1|178080.1|1
1724903070000|2024-08-29 03:44:30|178218.5|178088.5|178218.6|178088.6|178218.6|178088.6|178218.5|178088.5|2
1724903080000|2024-08-29 03:44:40|178218.3|178088.3|178218.3|178088.3|178218.3|178088.3|178218.3|178088.3|1
1724903090000|2024-08-29 03:44:50|178209.1|178079.1|178208.9|178078.9|178209.1|178079.1|178208.9|178078.9|2
1724903100000|2024-08-29 03:45:00|178209|178079|178209.1|178079.1|178209.1|178079.1|178209|178079|2
1724903110000|2024-08-29 03:45:10|178209.2|178079.2|178208.9|178078.9|178209.2|178079.2|178208.9|178078.9|2
1724903120000|2024-08-29 03:45:20|178208.8|178078.8|178218.6|178088.6|178218.6|178088.6|178208.8|178078.8|3
1724903140000|2024-08-29 03:45:40|178218.7|178088.7|178218.7|178088.7|178218.7|178088.7|178218.7|178088.7|1
1724903150000|2024-08-29 03:45:50|178227|178097|178204.1|178074.1|178227|178097|178204.1|178074.1|2
1724903160000|2024-08-29 03:46:00|178211.4|178081.4|178211.4|178081.4|178211.4|178081.4|178211.4|178081.4|1
1724903180000|2024-08-29 03:46:20|178209|178079|178217.6|178087.6|178217.6|178087.6|178209|178079|3
1724903200000|2024-08-29 03:46:40|178209.2|178079.2|178209.2|178079.2|178209.2|178079.2|178209.2|178079.2|1
1724903210000|2024-08-29 03:46:50|178211.6|178081.6|178211.6|178081.6|178211.6|178081.6|178211.6|178081.6|1
1724903240000|2024-08-29 03:47:20|178217.6|178087.6|178217.5|178087.5|178217.6|178087.6|178217.5|178087.5|2
1724903250000|2024-08-29 03:47:30|178217.6|178087.6|178217.4|178087.4|178217.6|178087.6|178217.4|178087.4|3
1724903260000|2024-08-29 03:47:40|178217.5|178087.5|178209.4|178079.4|178217.5|178087.5|178209.1|178079.1|4
1724903270000|2024-08-29 03:47:50|178211.5|178081.5|178211.1|178081.1|178211.5|178081.5|178211.1|178081.1|2
1724903290000|2024-08-29 03:48:10|178224.1|178094.1|178224.1|178094.1|178224.1|178094.1|178224.1|178094.1|1
1724903300000|2024-08-29 03:48:20|178216.7|178086.7|178216.8|178086.8|178216.8|178086.8|178216.7|178086.7|2
1724903310000|2024-08-29 03:48:30|178216.9|178086.9|178208.8|178078.8|178216.9|178086.9|178208.8|178078.8|2
1724903320000|2024-08-29 03:48:40|178208.7|178078.7|178209.5|178079.5|178209.7|178079.7|178208.7|178078.7|4
1724903330000|2024-08-29 03:48:50|178209.6|178079.6|178209.6|178079.6|178209.6|178079.6|178209.6|178079.6|1
1724903340000|2024-08-29 03:49:00|178209.7|178079.7|178209.8|178079.8|178209.8|178079.8|178209.7|178079.7|2
1724903350000|2024-08-29 03:49:10|178209.7|178079.7|178218.1|178088.1|178218.1|178088.1|178209.5|178079.5|3
1724903360000|2024-08-29 03:49:20|178218.2|178088.2|178218.1|178088.1|178218.2|178088.2|178218.1|178088.1|2
1724903370000|2024-08-29 03:49:30|178218.2|178088.2|178210|178080|178218.2|178088.2|178210|178080|5
1724903380000|2024-08-29 03:49:40|178207.4|178077.4|178213.7|178083.7|178213.7|178083.7|178207.4|178077.4|4
1724903400000|2024-08-29 03:50:00|178213.3|178083.3|178279.7|178149.7|178279.7|178149.7|178213.3|178083.3|4
1724903410000|2024-08-29 03:50:10|178275.6|178145.6|178278.8|178148.8|178278.8|178148.8|178275|178145|3
1724903430000|2024-08-29 03:50:30|178275.5|178145.5|178268|178138|178275.5|178145.5|178268|178138|4
1724903440000|2024-08-29 03:50:40|178267.9|178137.9|178260.9|178130.9|178267.9|178137.9|178260.9|178130.9|3
1724903450000|2024-08-29 03:50:50|178267.7|178137.7|178260.7|178130.7|178267.7|178137.7|178260.7|178130.7|2
1724903460000|2024-08-29 03:51:00|178267.7|178137.7|178267.7|178137.7|178267.7|178137.7|178267.7|178137.7|1
1724903490000|2024-08-29 03:51:30|178277.8|178147.8|178272.8|178142.8|178278.6|178148.6|178270|178140|4
1724903500000|2024-08-29 03:51:40|178278.2|178148.2|178278.2|178148.2|178278.2|178148.2|178277.3|178147.3|3
1724903530000|2024-08-29 03:52:10|178282.8|178152.8|178282.8|178152.8|178282.8|178152.8|178282.8|178152.8|1
1724903540000|2024-08-29 03:52:20|178274.1|178144.1|178274.1|178144.1|178274.1|178144.1|178274.1|178144.1|1
1724903550000|2024-08-29 03:52:30|178276|178146|178273.9|178143.9|178276|178146|178273.9|178143.9|2
1724903570000|2024-08-29 03:52:50|178272|178142|178272|178142|178272|178142|178272|178142|1
1724903580000|2024-08-29 03:53:00|178271.3|178141.3|178271.7|178141.7|178271.7|178141.7|178271.3|178141.3|2
1724903600000|2024-08-29 03:53:20|178268.2|178138.2|178268.2|178138.2|178268.2|178138.2|178268.2|178138.2|1
1724903610000|2024-08-29 03:53:30|178271.8|178141.8|178271.9|178141.9|178271.9|178141.9|178271.8|178141.8|2
1724903620000|2024-08-29 03:53:40|178271.8|178141.8|178267|178137|178271.8|178141.8|178267|178137|2
1724903640000|2024-08-29 03:54:00|178269.6|178139.6|178269.6|178139.6|178269.6|178139.6|178269.6|178139.6|1
1724903650000|2024-08-29 03:54:10|178271.7|178141.7|178271.7|178141.7|178271.7|178141.7|178271.7|178141.7|1
1724903670000|2024-08-29 03:54:30|178273.2|178143.2|178266.9|178136.9|178273.2|178143.2|178266.9|178136.9|2
1724903690000|2024-08-29 03:54:50|178267|178137|178266.9|178136.9|178267|178137|178266.9|178136.9|2
1724903700000|2024-08-29 03:55:00|178267|178137|178271.6|178141.6|178271.6|178141.6|178267|178137|3
1724903730000|2024-08-29 03:55:30|178269.6|178139.6|178266.9|178136.9|178269.6|178139.6|178266.9|178136.9|2
1724903740000|2024-08-29 03:55:40|178268.5|178138.5|178271.9|178141.9|178271.9|178141.9|178268.5|178138.5|2
1724903750000|2024-08-29 03:55:50|178272|178142|178273.1|178143.1|178273.1|178143.1|178272|178142|5
1724903760000|2024-08-29 03:56:00|178264.8|178134.8|178263.3|178133.3|178264.8|178134.8|178263.3|178133.3|4
1724903780000|2024-08-29 03:56:20|178263.2|178133.2|178267.2|178137.2|178267.2|178137.2|178263.2|178133.2|2
1724903790000|2024-08-29 03:56:30|178263.7|178133.7|178263.8|178133.8|178263.8|178133.8|178263.7|178133.7|2
1724903810000|2024-08-29 03:56:50|178260.7|178130.7|178145.1|178015.1|178260.7|178130.7|178144.4|178014.4|15
1724903820000|2024-08-29 03:57:00|178143.1|178013.1|178130.6|178000.6|178143.1|178013.1|178128.5|177998.5|13
1724903830000|2024-08-29 03:57:10|178131.1|178001.1|178121.3|177991.3|178133|178003|178118.9|177988.9|13
1724903840000|2024-08-29 03:57:20|178122.6|177992.6|178121.9|177991.9|178122.6|177992.6|178120.3|177990.3|6
1724903850000|2024-08-29 03:57:30|178121.4|177991.4|178126.8|177996.8|178126.8|177996.8|178120|177990|10
1724903860000|2024-08-29 03:57:40|178125|177995|178125.1|177995.1|178126.9|177996.9|178124.5|177994.5|9
1724903870000|2024-08-29 03:57:50|178125|177995|178125|177995|178125|177995|178125|177995|1
1724903880000|2024-08-29 03:58:00|178124.6|177994.6|178121.8|177991.8|178124.6|177994.6|178121.7|177991.7|5
1724903890000|2024-08-29 03:58:10|178121.9|177991.9|178122|177992|178122|177992|178121.9|177991.9|2
1724903900000|2024-08-29 03:58:20|178121.9|177991.9|178119.5|177989.5|178122.6|177992.6|178119.5|177989.5|4
1724903910000|2024-08-29 03:58:30|178123.4|177993.4|178123.4|177993.4|178123.4|177993.4|178123.4|177993.4|1
1724903940000|2024-08-29 03:59:00|178114.2|177984.2|178110.4|177980.4|178114.2|177984.2|178110.4|177980.4|3
1724903950000|2024-08-29 03:59:10|178110.3|177980.3|178110.4|177980.4|178110.4|177980.4|178110.3|177980.3|2
1724903960000|2024-08-29 03:59:20|178110.9|177980.9|178119.7|177989.7|178119.7|177989.7|178110.9|177980.9|4
1724903970000|2024-08-29 03:59:30|178122.6|177992.6|178122.6|177992.6|178122.6|177992.6|178122.6|177992.6|1
1724903990000|2024-08-29 03:59:50|178118.9|177988.9|178118.9|177988.9|178118.9|177988.9|178118.9|177988.9|1
1724904000000|2024-08-29 04:00:00|178119.8|177989.8|178115|177985|178119.8|177989.8|178114.9|177984.9|5
1724904020000|2024-08-29 04:00:20|178120.5|177990.5|178119.9|177989.9|178120.5|177990.5|178119.9|177989.9|2
1724904050000|2024-08-29 04:00:50|178113.9|177983.9|178118.2|177988.2|178118.2|177988.2|178113.9|177983.9|2
1724904060000|2024-08-29 04:01:00|178113.9|177983.9|178113.9|177983.9|178113.9|177983.9|178113.9|177983.9|1
1724904070000|2024-08-29 04:01:10|178119.2|177989.2|178119.2|177989.2|178119.2|177989.2|178119.2|177989.2|1
1724904090000|2024-08-29 04:01:30|178122.2|177992.2|178122.2|177992.2|178122.2|177992.2|178122.2|177992.2|1
1724904100000|2024-08-29 04:01:40|178119.9|177989.9|178119.9|177989.9|178119.9|177989.9|178119.9|177989.9|1
1724904110000|2024-08-29 04:01:50|178119.4|177989.4|178119.4|177989.4|178119.4|177989.4|178119.4|177989.4|1
1724904120000|2024-08-29 04:02:00|178115|177985|178113.2|177983.2|178115.1|177985.1|178113.2|177983.2|3
1724904130000|2024-08-29 04:02:10|178118.8|177988.8|178119.2|177989.2|178122.5|177992.5|178118.8|177988.8|4
1724904140000|2024-08-29 04:02:20|178118.8|177988.8|178119|177989|178119|177989|178118.7|177988.7|3
1724904150000|2024-08-29 04:02:30|178118.9|177988.9|178122|177992|178122.7|177992.7|178118.9|177988.9|3
1724904160000|2024-08-29 04:02:40|178120.4|177990.4|178119.9|177989.9|178120.4|177990.4|178119.9|177989.9|3
1724904180000|2024-08-29 04:03:00|178118|177988|178116.6|177986.6|178118|177988|178116.6|177986.6|3
1724904190000|2024-08-29 04:03:10|178112.1|177982.1|178115.9|177985.9|178115.9|177985.9|178107.9|177977.9|4
1724904200000|2024-08-29 04:03:20|178116|177986|178115.9|177985.9|178116|177986|178115.9|177985.9|2
1724904210000|2024-08-29 04:03:30|178116.1|177986.1|178114.8|177984.8|178116.1|177986.1|178112.4|177982.4|3
1724904240000|2024-08-29 04:04:00|178117|177987|178118|177988|178118.4|177988.4|178117|177987|4
1724904250000|2024-08-29 04:04:10|178117.9|177987.9|178117.9|177987.9|178117.9|177987.9|178117.9|177987.9|1
1724904260000|2024-08-29 04:04:20|178118|177988|178118|177988|178118|177988|178117.9|177987.9|3
1724904270000|2024-08-29 04:04:30|178117.9|177987.9|178117.4|177987.4|178117.9|177987.9|178117.4|177987.4|2
1724904300000|2024-08-29 04:05:00|178118.1|177988.1|178111|177981|178118.1|177988.1|178111|177981|4
1724904320000|2024-08-29 04:05:20|178114.6|177984.6|178114.6|177984.6|178114.6|177984.6|178114.6|177984.6|1
1724904330000|2024-08-29 04:05:30|178114.7|177984.7|178114.7|177984.7|178114.7|177984.7|178114.7|177984.7|1
1724904340000|2024-08-29 04:05:40|178113.8|177983.8|178111.8|177981.8|178113.8|177983.8|178107.9|177977.9|5
1724904350000|2024-08-29 04:05:50|178108.4|177978.4|178108.6|177978.6|178108.6|177978.6|178108.4|177978.4|2
1724904360000|2024-08-29 04:06:00|178102.8|177972.8|178101.5|177971.5|178102.8|177972.8|178101.5|177971.5|4
1724904370000|2024-08-29 04:06:10|178101.9|177971.9|178111.6|177981.6|178111.6|177981.6|178101.9|177971.9|4
1724904380000|2024-08-29 04:06:20|178113.5|177983.5|178113.6|177983.6|178113.6|177983.6|178113.5|177983.5|2
1724904390000|2024-08-29 04:06:30|178110.2|177980.2|178110.2|177980.2|178110.2|177980.2|178110.2|177980.2|1
1724904400000|2024-08-29 04:06:40|178111.6|177981.6|178111.6|177981.6|178111.6|177981.6|178111.6|177981.6|1
1724904410000|2024-08-29 04:06:50|178107.7|177977.7|178106.7|177976.7|178107.7|177977.7|178106.7|177976.7|2
1724904420000|2024-08-29 04:07:00|178111.5|177981.5|178115.2|177985.2|178115.6|177985.6|178107.5|177977.5|8
1724904430000|2024-08-29 04:07:10|178118.5|177988.5|178110.8|177980.8|178118.5|177988.5|178110.8|177980.8|4
1724904440000|2024-08-29 04:07:20|178111.2|177981.2|178110.5|177980.5|178111.2|177981.2|178110.4|177980.4|3
1724904450000|2024-08-29 04:07:30|178113.6|177983.6|178113.3|177983.3|178113.6|177983.6|178113.3|177983.3|2
1724904470000|2024-08-29 04:07:50|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|1
1724904480000|2024-08-29 04:08:00|178114.4|177984.4|178114.6|177984.6|178115.5|177985.5|178114.4|177984.4|6
1724904490000|2024-08-29 04:08:10|178116|177986|178115.5|177985.5|178116|177986|178115.5|177985.5|5
1724904500000|2024-08-29 04:08:20|178115.9|177985.9|178115.6|177985.6|178115.9|177985.9|178115.5|177985.5|4
1724904510000|2024-08-29 04:08:30|178113.5|177983.5|178113.5|177983.5|178113.5|177983.5|178113.5|177983.5|1
1724904520000|2024-08-29 04:08:40|178110|177980|178110|177980|178110|177980|178110|177980|1
1724904540000|2024-08-29 04:09:00|178114|177984|178115.3|177985.3|178115.9|177985.9|178113.9|177983.9|6
1724904550000|2024-08-29 04:09:10|178115|177985|178115.3|177985.3|178115.3|177985.3|178115|177985|2
1724904570000|2024-08-29 04:09:30|178113.2|177983.2|178113.2|177983.2|178113.2|177983.2|178113.2|177983.2|1
1724904580000|2024-08-29 04:09:40|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|1
1724904600000|2024-08-29 04:10:00|178105.1|177975.1|178109.4|177979.4|178109.6|177979.6|178105.1|177975.1|3
1724904610000|2024-08-29 04:10:10|178113.1|177983.1|178109.2|177979.2|178113.1|177983.1|178109.2|177979.2|2
1724904620000|2024-08-29 04:10:20|178109.3|177979.3|178113.1|177983.1|178113.1|177983.1|178109.3|177979.3|2
1724904630000|2024-08-29 04:10:30|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|1
1724904650000|2024-08-29 04:10:50|178113|177983|178113|177983|178113|177983|178113|177983|1
1724904660000|2024-08-29 04:11:00|178109.5|177979.5|178109.4|177979.4|178113|177983|178109|177979|4
1724904670000|2024-08-29 04:11:10|178113|177983|178113|177983|178113|177983|178113|177983|1
1724904690000|2024-08-29 04:11:30|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|1
1724904700000|2024-08-29 04:11:40|178118|177988|178113|177983|178118|177988|178113|177983|2
1724904720000|2024-08-29 04:12:00|178110.5|177980.5|178110.5|177980.5|178110.5|177980.5|178110.5|177980.5|1
1724904730000|2024-08-29 04:12:10|178105|177975|178105|177975|178105|177975|178105|177975|1
1724904740000|2024-08-29 04:12:20|178105.2|177975.2|178105|177975|178113.8|177983.8|178105|177975|4
1724904750000|2024-08-29 04:12:30|178109.8|177979.8|178117.9|177987.9|178117.9|177987.9|178109.8|177979.8|2
1724904760000|2024-08-29 04:12:40|178112.9|177982.9|178112.9|177982.9|178112.9|177982.9|178112.9|177982.9|1
1724904770000|2024-08-29 04:12:50|178113.5|177983.5|178111.7|177981.7|178113.5|177983.5|178107|177977|6
1724904780000|2024-08-29 04:13:00|178112.2|177982.2|178112.2|177982.2|178112.2|177982.2|178112.2|177982.2|1
1724904800000|2024-08-29 04:13:20|178114.1|177984.1|178114.1|177984.1|178114.1|177984.1|178114.1|177984.1|1
1724904810000|2024-08-29 04:13:30|178108.1|177978.1|178108.1|177978.1|178108.1|177978.1|178108.1|177978.1|1
1724904830000|2024-08-29 04:13:50|178110.7|177980.7|178110.7|177980.7|178110.7|177980.7|178110.7|177980.7|1
1724904840000|2024-08-29 04:14:00|178111.8|177981.8|178109.2|177979.2|178111.8|177981.8|178109.2|177979.2|5
1724904850000|2024-08-29 04:14:10|178109.1|177979.1|178109.1|177979.1|178109.1|177979.1|178109.1|177979.1|1
1724904860000|2024-08-29 04:14:20|178106.1|177976.1|178105.6|177975.6|178106.1|177976.1|178105.6|177975.6|2
1724904870000|2024-08-29 04:14:30|178105.9|177975.9|178109.6|177979.6|178109.6|177979.6|178105.9|177975.9|2
1724904880000|2024-08-29 04:14:40|178112.4|177982.4|178112.4|177982.4|178112.4|177982.4|178112.4|177982.4|1
1724904900000|2024-08-29 04:15:00|178109.9|177979.9|178109.7|177979.7|178109.9|177979.9|178109.7|177979.7|2
1724904910000|2024-08-29 04:15:10|178109.9|177979.9|178106.2|177976.2|178109.9|177979.9|178106.2|177976.2|2
1724904930000|2024-08-29 04:15:30|178109.6|177979.6|178109.6|177979.6|178109.6|177979.6|178109.6|177979.6|1
1724904940000|2024-08-29 04:15:40|178112.1|177982.1|178112.1|177982.1|178112.1|177982.1|178112.1|177982.1|1
1724904960000|2024-08-29 04:16:00|178109.7|177979.7|178109.4|177979.4|178109.7|177979.7|178109.4|177979.4|2
1724904970000|2024-08-29 04:16:10|178106.4|177976.4|178109.6|177979.6|178109.6|177979.6|178105.7|177975.7|3
1724904990000|2024-08-29 04:16:30|178112.3|177982.3|178112.3|177982.3|178112.3|177982.3|178112.3|177982.3|1
1724905020000|2024-08-29 04:17:00|178109.5|177979.5|178109.6|177979.6|178109.6|177979.6|178105.9|177975.9|3
1724905030000|2024-08-29 04:17:10|178109.4|177979.4|178111.5|177981.5|178111.5|177981.5|178109.4|177979.4|4
1724905050000|2024-08-29 04:17:30|178111.6|177981.6|178113.8|177983.8|178113.9|177983.9|178111.6|177981.6|4
1724905070000|2024-08-29 04:17:50|178113.1|177983.1|178113.1|177983.1|178113.1|177983.1|178113.1|177983.1|1
1724905080000|2024-08-29 04:18:00|178110.5|177980.5|178110.1|177980.1|178110.5|177980.5|178110.1|177980.1|2
1724905090000|2024-08-29 04:18:10|178106.1|177976.1|178106.1|177976.1|178110.1|177980.1|178106.1|177976.1|3
1724905100000|2024-08-29 04:18:20|178108|177978|178108.2|177978.2|178108.2|177978.2|178108|177978|2
1724905110000|2024-08-29 04:18:30|178108.4|177978.4|178110.9|177980.9|178110.9|177980.9|178108.4|177978.4|2
1724905130000|2024-08-29 04:18:50|178110.1|177980.1|178109.2|177979.2|178110.1|177980.1|178109.2|177979.2|2
1724905160000|2024-08-29 04:19:20|178111.4|177981.4|178111.1|177981.1|178111.4|177981.4|178111.1|177981.1|2
1724905170000|2024-08-29 04:19:30|178111.2|177981.2|178111.2|177981.2|178111.2|177981.2|178111.2|177981.2|1
1724905190000|2024-08-29 04:19:50|178111.1|177981.1|178108.7|177978.7|178111.1|177981.1|178106.9|177976.9|4
1724905200000|2024-08-29 04:20:00|178115.9|177985.9|178115.9|177985.9|178115.9|177985.9|178115.9|177985.9|1
1724905210000|2024-08-29 04:20:10|178108.7|177978.7|178116.2|177986.2|178116.2|177986.2|178108.7|177978.7|3
1724905220000|2024-08-29 04:20:20|178116.1|177986.1|178115.6|177985.6|178116.1|177986.1|178115.6|177985.6|2
1724905230000|2024-08-29 04:20:30|178115.3|177985.3|178110.2|177980.2|178115.3|177985.3|178109.8|177979.8|5
1724905240000|2024-08-29 04:20:40|178106.7|177976.7|178106.7|177976.7|178106.7|177976.7|178106.7|177976.7|1
1724905250000|2024-08-29 04:20:50|178108.4|177978.4|178110.6|177980.6|178110.6|177980.6|178108.4|177978.4|3
1724905260000|2024-08-29 04:21:00|178106.6|177976.6|178105.4|177975.4|178106.6|177976.6|178105.4|177975.4|3
1724905270000|2024-08-29 04:21:10|178109.4|177979.4|178112.4|177982.4|178112.4|177982.4|178109.3|177979.3|4
1724905300000|2024-08-29 04:21:40|178109.5|177979.5|178109.5|177979.5|178109.5|177979.5|178109.5|177979.5|1
1724905320000|2024-08-29 04:22:00|178116.7|177986.7|178116.6|177986.6|178116.7|177986.7|178116.6|177986.6|2
1724905330000|2024-08-29 04:22:10|178111.9|177981.9|178111.9|177981.9|178111.9|177981.9|178111.9|177981.9|1
1724905350000|2024-08-29 04:22:30|178110.1|177980.1|178110.1|177980.1|178110.1|177980.1|178110.1|177980.1|1
1724905380000|2024-08-29 04:23:00|178112.2|177982.2|178111.7|177981.7|178112.2|177982.2|178111.7|177981.7|2
1724905400000|2024-08-29 04:23:20|178111.1|177981.1|178111.1|177981.1|178111.1|177981.1|178111.1|177981.1|1
1724905410000|2024-08-29 04:23:30|178108.4|177978.4|178108.4|177978.4|178108.4|177978.4|178108.4|177978.4|1
1724905430000|2024-08-29 04:23:50|178111|177981|178111|177981|178111|177981|178111|177981|1
1724905440000|2024-08-29 04:24:00|178111.5|177981.5|178115.9|177985.9|178115.9|177985.9|178111.5|177981.5|2
1724905460000|2024-08-29 04:24:20|178116|177986|178116|177986|178116|177986|178116|177986|1
1724905470000|2024-08-29 04:24:30|178108.4|177978.4|178108.4|177978.4|178108.4|177978.4|178108.4|177978.4|1
1724905480000|2024-08-29 04:24:40|178110.2|177980.2|178110.2|177980.2|178110.2|177980.2|178110.2|177980.2|1
1724905490000|2024-08-29 04:24:50|178111.9|177981.9|178111.9|177981.9|178111.9|177981.9|178111.9|177981.9|1
1724905500000|2024-08-29 04:25:00|178116.5|177986.5|178116.1|177986.1|178116.5|177986.5|178116.1|177986.1|2
1724905520000|2024-08-29 04:25:20|178116.7|177986.7|178116.7|177986.7|178116.7|177986.7|178116.7|177986.7|1
1724905530000|2024-08-29 04:25:30|178109.6|177979.6|178108.5|177978.5|178109.6|177979.6|178108.5|177978.5|2
1724905540000|2024-08-29 04:25:40|178110.9|177980.9|178111.1|177981.1|178111.1|177981.1|178110.9|177980.9|2
1724905550000|2024-08-29 04:25:50|178110.6|177980.6|178110.6|177980.6|178110.6|177980.6|178110.6|177980.6|1
1724905560000|2024-08-29 04:26:00|178115.4|177985.4|178115.4|177985.4|178115.4|177985.4|178115.4|177985.4|1
1724905570000|2024-08-29 04:26:10|178115.6|177985.6|178113.2|177983.2|178115.6|177985.6|178113.2|177983.2|2
1724905590000|2024-08-29 04:26:30|178104.6|177974.6|178104.6|177974.6|178104.6|177974.6|178104.6|177974.6|1
1724905600000|2024-08-29 04:26:40|178107.8|177977.8|178107.8|177977.8|178107.8|177977.8|178107.8|177977.8|1
1724905620000|2024-08-29 04:27:00|178113.3|177983.3|178107.8|177977.8|178113.3|177983.3|178107.8|177977.8|2
1724905630000|2024-08-29 04:27:10|178111.6|177981.6|178104.7|177974.7|178119.9|177989.9|178097.7|177967.7|6
1724905640000|2024-08-29 04:27:20|178113.3|177983.3|178113.3|177983.3|178113.3|177983.3|178113.3|177983.3|1
1724905650000|2024-08-29 04:27:30|178106.7|177976.7|178107.9|177977.9|178113.3|177983.3|178097.7|177967.7|5
1724905660000|2024-08-29 04:27:40|178103.2|177973.2|178107.9|177977.9|178107.9|177977.9|178103.2|177973.2|4
1724905670000|2024-08-29 04:27:50|178103.2|177973.2|178103.2|177973.2|178103.2|177973.2|178103.2|177973.2|1
1724905680000|2024-08-29 04:28:00|178108.9|177978.9|178108.9|177978.9|178108.9|177978.9|178108.9|177978.9|1
1724905690000|2024-08-29 04:28:10|178106.8|177976.8|178106.8|177976.8|178106.8|177976.8|178106.8|177976.8|1
1724905700000|2024-08-29 04:28:20|178107.8|177977.8|178106.8|177976.8|178107.8|177977.8|178106.8|177976.8|2
1724905710000|2024-08-29 04:28:30|178108.4|177978.4|178107.2|177977.2|178111.1|177981.1|178104.8|177974.8|4
1724905730000|2024-08-29 04:28:50|178104.8|177974.8|178104.2|177974.2|178104.8|177974.8|178104.2|177974.2|2
1724905740000|2024-08-29 04:29:00|178106|177976|178099.2|177969.2|178114.1|177984.1|178099.2|177969.2|8
1724905760000|2024-08-29 04:29:20|178104.2|177974.2|178104.2|177974.2|178104.2|177974.2|178104.2|177974.2|1
1724905780000|2024-08-29 04:29:40|178104.1|177974.1|178104.1|177974.1|178104.1|177974.1|178104.1|177974.1|1
1724905790000|2024-08-29 04:29:50|178099.2|177969.2|178099.2|177969.2|178099.2|177969.2|178099.2|177969.2|1
1724905800000|2024-08-29 04:30:00|178107.7|177977.7|178106.9|177976.9|178107.7|177977.7|178106.9|177976.9|2
1724905820000|2024-08-29 04:30:20|178109|177979|178103.4|177973.4|178109|177979|178103.4|177973.4|2
1724905840000|2024-08-29 04:30:40|178105.6|177975.6|178105.3|177975.3|178106.4|177976.4|178105.3|177975.3|3
1724905880000|2024-08-29 04:31:20|178097.3|177967.3|178097.3|177967.3|178097.3|177967.3|178097.3|177967.3|1
1724905890000|2024-08-29 04:31:30|178105.7|177975.7|178105.7|177975.7|178105.7|177975.7|178105.7|177975.7|1
1724905900000|2024-08-29 04:31:40|178105.8|177975.8|178105.8|177975.8|178105.8|177975.8|178105.8|177975.8|1
1724905920000|2024-08-29 04:32:00|178110.6|177980.6|178107.2|177977.2|178110.6|177980.6|178107.2|177977.2|2
1724905930000|2024-08-29 04:32:10|178102.6|177972.6|178106.8|177976.8|178106.8|177976.8|178102.6|177972.6|2
1724905940000|2024-08-29 04:32:20|178097.4|177967.4|178097.4|177967.4|178097.4|177967.4|178097.4|177967.4|1
1724905950000|2024-08-29 04:32:30|178105.4|177975.4|178105.4|177975.4|178105.4|177975.4|178105.4|177975.4|1
1724905970000|2024-08-29 04:32:50|178110.9|177980.9|178123.9|177993.9|178124.7|177994.7|178110.9|177980.9|3
1724905980000|2024-08-29 04:33:00|178124.4|177994.4|178124.4|177994.4|178124.4|177994.4|178124.4|177994.4|1
1724905990000|2024-08-29 04:33:10|178124.7|177994.7|178124.7|177994.7|178124.7|177994.7|178124.7|177994.7|1
1724906000000|2024-08-29 04:33:20|178124|177994|178118.7|177988.7|178124|177994|178118.7|177988.7|4
1724906010000|2024-08-29 04:33:30|178123.5|177993.5|178118.6|177988.6|178124|177994|178118.6|177988.6|4
1724906020000|2024-08-29 04:33:40|178118|177988|178118|177988|178118|177988|178118|177988|1
1724906030000|2024-08-29 04:33:50|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|1
1724906040000|2024-08-29 04:34:00|178117.6|177987.6|178117.6|177987.6|178117.6|177987.6|178117.6|177987.6|1
1724906050000|2024-08-29 04:34:10|178117.1|177987.1|178118.8|177988.8|178118.8|177988.8|178117.1|177987.1|3
1724906060000|2024-08-29 04:34:20|178118.2|177988.2|178118.2|177988.2|178118.2|177988.2|178118.2|177988.2|1
1724906070000|2024-08-29 04:34:30|178117.2|177987.2|178118.7|177988.7|178118.7|177988.7|178117.2|177987.2|2
1724906080000|2024-08-29 04:34:40|178118.4|177988.4|178117.9|177987.9|178118.4|177988.4|178117.9|177987.9|2
1724906100000|2024-08-29 04:35:00|178115.6|177985.6|178115.6|177985.6|178115.6|177985.6|178115.6|177985.6|1
1724906110000|2024-08-29 04:35:10|178116.8|177986.8|178117.5|177987.5|178117.5|177987.5|178116.8|177986.8|2
1724906120000|2024-08-29 04:35:20|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|1
1724906130000|2024-08-29 04:35:30|178118|177988|178118|177988|178118|177988|178118|177988|1
1724906140000|2024-08-29 04:35:40|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|1
1724906150000|2024-08-29 04:35:50|178117.8|177987.8|178118.8|177988.8|178118.8|177988.8|178117.8|177987.8|2
1724906160000|2024-08-29 04:36:00|178115.6|177985.6|178118.7|177988.7|178118.7|177988.7|178115.6|177985.6|3
1724906170000|2024-08-29 04:36:10|178119.6|177989.6|178126|177996|178126.3|177996.3|178119.6|177989.6|5
1724906190000|2024-08-29 04:36:30|178125.9|177995.9|178120.4|177990.4|178125.9|177995.9|178120.4|177990.4|3
1724906200000|2024-08-29 04:36:40|178122|177992|178120.2|177990.2|178128.5|177998.5|178120|177990|8
1724906210000|2024-08-29 04:36:50|178123.9|177993.9|178121.6|177991.6|178124.2|177994.2|178115.9|177985.9|6
1724906220000|2024-08-29 04:37:00|178122.7|177992.7|178123.1|177993.1|178127.7|177997.7|178122.7|177992.7|4
1724906250000|2024-08-29 04:37:30|178121.8|177991.8|178119.9|177989.9|178121.8|177991.8|178119.9|177989.9|2
1724906260000|2024-08-29 04:37:40|178119|177989|178119|177989|178119|177989|178119|177989|1
1724906270000|2024-08-29 04:37:50|178121.4|177991.4|178121.4|177991.4|178121.4|177991.4|178121.4|177991.4|1
1724906280000|2024-08-29 04:38:00|178122.6|177992.6|178122.1|177992.1|178122.6|177992.6|178122.1|177992.1|2
1724906290000|2024-08-29 04:38:10|178121.7|177991.7|178121.7|177991.7|178121.7|177991.7|178121.7|177991.7|1
1724906300000|2024-08-29 04:38:20|178122.5|177992.5|178121.5|177991.5|178122.5|177992.5|178121.5|177991.5|2
1724906310000|2024-08-29 04:38:30|178119.9|177989.9|178119.9|177989.9|178119.9|177989.9|178119.9|177989.9|1
1724906320000|2024-08-29 04:38:40|178118.8|177988.8|178119.1|177989.1|178119.1|177989.1|178118.8|177988.8|2
1724906330000|2024-08-29 04:38:50|178121.3|177991.3|178121.3|177991.3|178121.3|177991.3|178121.3|177991.3|1
1724906350000|2024-08-29 04:39:10|178120.9|177990.9|178121.2|177991.2|178121.2|177991.2|178120.9|177990.9|2
1724906360000|2024-08-29 04:39:20|178121.5|177991.5|178119.3|177989.3|178121.5|177991.5|178119.3|177989.3|2
1724906380000|2024-08-29 04:39:40|178119.4|177989.4|178119.4|177989.4|178119.4|177989.4|178119.4|177989.4|1
1724906400000|2024-08-29 04:40:00|178119.7|177989.7|178115.6|177985.6|178119.7|177989.7|178115.6|177985.6|3
1724906410000|2024-08-29 04:40:10|178123.2|177993.2|178123.3|177993.3|178123.3|177993.3|178123.2|177993.2|2
1724906430000|2024-08-29 04:40:30|178119.4|177989.4|178119.4|177989.4|178119.4|177989.4|178119.4|177989.4|1
1724906440000|2024-08-29 04:40:40|178121.4|177991.4|178121.2|177991.2|178121.4|177991.4|178121.2|177991.2|2
1724906470000|2024-08-29 04:41:10|178118.7|177988.7|178119.5|177989.5|178119.5|177989.5|178118.7|177988.7|2
1724906490000|2024-08-29 04:41:30|178120.4|177990.4|178120.4|177990.4|178120.4|177990.4|178120.4|177990.4|1
1724906500000|2024-08-29 04:41:40|178120.1|177990.1|178120.1|177990.1|178120.1|177990.1|178120.1|177990.1|1
1724906510000|2024-08-29 04:41:50|178125.8|177995.8|178121.1|177991.1|178125.8|177995.8|178121.1|177991.1|2
1724906530000|2024-08-29 04:42:10|178121.3|177991.3|178121.3|177991.3|178121.3|177991.3|178121.3|177991.3|1
1724906540000|2024-08-29 04:42:20|178120.9|177990.9|178120.5|177990.5|178121.8|177991.8|178120.5|177990.5|3
1724906550000|2024-08-29 04:42:30|178119|177989|178119|177989|178119|177989|178119|177989|1
1724906560000|2024-08-29 04:42:40|178120.8|177990.8|178120|177990|178120.8|177990.8|178120|177990|2
1724906570000|2024-08-29 04:42:50|178122.1|177992.1|178122.1|177992.1|178122.1|177992.1|178122.1|177992.1|1
1724906590000|2024-08-29 04:43:10|178122.3|177992.3|178122.3|177992.3|178122.3|177992.3|178122.3|177992.3|1
1724906600000|2024-08-29 04:43:20|178122.1|177992.1|178120.5|177990.5|178122.1|177992.1|178120.5|177990.5|2
1724906620000|2024-08-29 04:43:40|178120.2|177990.2|178120.7|177990.7|178120.7|177990.7|178118.3|177988.3|3
1724906650000|2024-08-29 04:44:10|178120.9|177990.9|178119.1|177989.1|178120.9|177990.9|178119.1|177989.1|2
1724906670000|2024-08-29 04:44:30|178120.3|177990.3|178120.3|177990.3|178120.3|177990.3|178120.3|177990.3|1
1724906680000|2024-08-29 04:44:40|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|1
1724906700000|2024-08-29 04:45:00|178121.8|177991.8|178122|177992|178122|177992|178121.8|177991.8|2
1724906710000|2024-08-29 04:45:10|178121.9|177991.9|178121.9|177991.9|178121.9|177991.9|178121.9|177991.9|1
1724906730000|2024-08-29 04:45:30|178123.1|177993.1|178123.1|177993.1|178123.1|177993.1|178123.1|177993.1|1
1724906760000|2024-08-29 04:46:00|178122.7|177992.7|178119.9|177989.9|178122.7|177992.7|178119.9|177989.9|4
1724906770000|2024-08-29 04:46:10|178120.6|177990.6|178120.6|177990.6|178120.6|177990.6|178120.6|177990.6|1
1724906790000|2024-08-29 04:46:30|178121.9|177991.9|178121.9|177991.9|178121.9|177991.9|178121.9|177991.9|1
1724906800000|2024-08-29 04:46:40|178121.7|177991.7|178124.1|177994.1|178128.7|177998.7|178121.7|177991.7|7
1724906810000|2024-08-29 04:46:50|178123.2|177993.2|178124.1|177994.1|178124.1|177994.1|178123.2|177993.2|2
1724906820000|2024-08-29 04:47:00|178125.1|177995.1|178126|177996|178132.8|178002.8|178124.9|177994.9|6
1724906840000|2024-08-29 04:47:20|178126.7|177996.7|178126.7|177996.7|178126.7|177996.7|178126.7|177996.7|1
1724906850000|2024-08-29 04:47:30|178125.9|177995.9|178123.2|177993.2|178125.9|177995.9|178123.2|177993.2|3
1724906860000|2024-08-29 04:47:40|178124|177994|178123.7|177993.7|178124|177994|178123.7|177993.7|2
1724906890000|2024-08-29 04:48:10|178123.3|177993.3|178123.3|177993.3|178123.3|177993.3|178123.3|177993.3|1
1724906910000|2024-08-29 04:48:30|178124.3|177994.3|178124.3|177994.3|178124.3|177994.3|178124.3|177994.3|1
1724906920000|2024-08-29 04:48:40|178124|177994|178124|177994|178124|177994|178124|177994|1
1724906940000|2024-08-29 04:49:00|178124.7|177994.7|178124.5|177994.5|178124.7|177994.7|178124.5|177994.5|2
1724906950000|2024-08-29 04:49:10|178124.2|177994.2|178123.3|177993.3|178124.2|177994.2|178123.3|177993.3|2
1724906960000|2024-08-29 04:49:20|178125.4|177995.4|178125.4|177995.4|178125.4|177995.4|178125.4|177995.4|1
1724906970000|2024-08-29 04:49:30|178125.9|177995.9|178125.9|177995.9|178125.9|177995.9|178125.9|177995.9|1
1724906980000|2024-08-29 04:49:40|178125.6|177995.6|178125.2|177995.2|178125.6|177995.6|178125.2|177995.2|2
1724906990000|2024-08-29 04:49:50|178125.9|177995.9|178125.9|177995.9|178125.9|177995.9|178125.9|177995.9|1
1724907000000|2024-08-29 04:50:00|178126|177996|178126|177996|178126|177996|178126|177996|1
1724907010000|2024-08-29 04:50:10|178124.3|177994.3|178124.1|177994.1|178124.3|177994.3|178124.1|177994.1|2
1724907020000|2024-08-29 04:50:20|178123.9|177993.9|178124.6|177994.6|178124.6|177994.6|178123.9|177993.9|2
1724907050000|2024-08-29 04:50:50|178124.2|177994.2|178124.2|177994.2|178124.2|177994.2|178124.2|177994.2|1
1724907060000|2024-08-29 04:51:00|178123.3|177993.3|178123.4|177993.4|178123.4|177993.4|178123.3|177993.3|2
1724907070000|2024-08-29 04:51:10|178123.3|177993.3|178123.3|177993.3|178123.3|177993.3|178123.3|177993.3|1
1724907080000|2024-08-29 04:51:20|178124.6|177994.6|178124.6|177994.6|178124.6|177994.6|178124.6|177994.6|1
1724907090000|2024-08-29 04:51:30|178125.6|177995.6|178124.7|177994.7|178125.6|177995.6|178124.7|177994.7|2
1724907100000|2024-08-29 04:51:40|178124.5|177994.5|178124.5|177994.5|178124.5|177994.5|178124.5|177994.5|1
1724907110000|2024-08-29 04:51:50|178123.7|177993.7|178123.7|177993.7|178123.7|177993.7|178123.7|177993.7|1
1724907130000|2024-08-29 04:52:10|178123.4|177993.4|178123.9|177993.9|178123.9|177993.9|178123.4|177993.4|2
1724907170000|2024-08-29 04:52:50|178123.5|177993.5|178123.5|177993.5|178123.5|177993.5|178123.5|177993.5|1
1724907190000|2024-08-29 04:53:10|178124.6|177994.6|178124.6|177994.6|178124.6|177994.6|178124.6|177994.6|1
1724907200000|2024-08-29 04:53:20|178123.6|177993.6|178123.6|177993.6|178123.6|177993.6|178123.6|177993.6|1
1724907220000|2024-08-29 04:53:40|178122|177992|178122|177992|178122|177992|178122|177992|1
1724907230000|2024-08-29 04:53:50|178121.7|177991.7|178121.7|177991.7|178121.7|177991.7|178121.7|177991.7|1
1724907240000|2024-08-29 04:54:00|178123.5|177993.5|178122.7|177992.7|178124.1|177994.1|178121.3|177991.3|6
1724907270000|2024-08-29 04:54:30|178123.7|177993.7|178123.5|177993.5|178123.7|177993.7|178122.5|177992.5|3
1724907280000|2024-08-29 04:54:40|178122.5|177992.5|178122.5|177992.5|178122.5|177992.5|178122.5|177992.5|1
1724907290000|2024-08-29 04:54:50|178122.1|177992.1|178122.1|177992.1|178122.1|177992.1|178122.1|177992.1|1
1724907300000|2024-08-29 04:55:00|178123.4|177993.4|178123.4|177993.4|178123.4|177993.4|178123|177993|3
1724907330000|2024-08-29 04:55:30|178122.1|177992.1|178122.1|177992.1|178122.1|177992.1|178122.1|177992.1|1
1724907340000|2024-08-29 04:55:40|178121.5|177991.5|178121.5|177991.5|178121.5|177991.5|178121.5|177991.5|1
1724907350000|2024-08-29 04:55:50|178123|177993|178123|177993|178123|177993|178123|177993|1
1724907360000|2024-08-29 04:56:00|178122|177992|178122|177992|178122|177992|178122|177992|1
1724907370000|2024-08-29 04:56:10|178121.5|177991.5|178121.5|177991.5|178121.5|177991.5|178121.5|177991.5|1
1724907380000|2024-08-29 04:56:20|178122|177992|178122|177992|178122|177992|178122|177992|1
1724907390000|2024-08-29 04:56:30|178120.1|177990.1|178119.1|177989.1|178120.1|177990.1|178119|177989|3
1724907410000|2024-08-29 04:56:50|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|1
1724907420000|2024-08-29 04:57:00|178121.5|177991.5|178125.9|177995.9|178125.9|177995.9|178121.5|177991.5|3
1724907430000|2024-08-29 04:57:10|178122.7|177992.7|178122.7|177992.7|178122.7|177992.7|178122.7|177992.7|1
1724907460000|2024-08-29 04:57:40|178122.1|177992.1|178119.7|177989.7|178122.1|177992.1|178119.7|177989.7|2
1724907470000|2024-08-29 04:57:50|178120.5|177990.5|178120.5|177990.5|178120.5|177990.5|178120.5|177990.5|1
1724907480000|2024-08-29 04:58:00|178119.6|177989.6|178119.6|177989.6|178119.6|177989.6|178119.6|177989.6|1
1724907490000|2024-08-29 04:58:10|178122|177992|178122|177992|178122|177992|178122|177992|1
1724907520000|2024-08-29 04:58:40|178119.6|177989.6|178118.6|177988.6|178119.6|177989.6|178118.6|177988.6|2
1724907540000|2024-08-29 04:59:00|178119.7|177989.7|178121.8|177991.8|178122.1|177992.1|178119.7|177989.7|3
1724907560000|2024-08-29 04:59:20|178123.4|177993.4|178123.4|177993.4|178123.4|177993.4|178123.4|177993.4|1
1724907570000|2024-08-29 04:59:30|178122|177992|178120.3|177990.3|178122|177992|178120.3|177990.3|2
1724907600000|2024-08-29 05:00:00|178099.4|178009.4|178104.1|178014.1|178113.3|178023.3|178099.4|178009.4|6
1724907620000|2024-08-29 05:00:20|178102.6|178012.6|178102.6|178012.6|178102.6|178012.6|178102.6|178012.6|1
1724907640000|2024-08-29 05:00:40|178111|178021|178101.7|178011.7|178111.1|178021.1|178097.1|178007.1|4
1724907650000|2024-08-29 05:00:50|178111.3|178021.3|178111|178021|178111.3|178021.3|178111|178021|2
1724907660000|2024-08-29 05:01:00|178110.5|178020.5|178113.7|178023.7|178113.7|178023.7|178110.5|178020.5|2
1724907670000|2024-08-29 05:01:10|178112.9|178022.9|178112.8|178022.8|178112.9|178022.9|178112.8|178022.8|2
1724907680000|2024-08-29 05:01:20|178108|178018|178108.1|178018.1|178108.1|178018.1|178108|178018|2
1724907690000|2024-08-29 05:01:30|178100.8|178010.8|178100.8|178010.8|178100.8|178010.8|178100.8|178010.8|1
1724907710000|2024-08-29 05:01:50|178101.6|178011.6|178110.8|178020.8|178110.8|178020.8|178101.6|178011.6|4
1724907720000|2024-08-29 05:02:00|178112|178022|178113.2|178023.2|178113.2|178023.2|178112|178022|2
1724907730000|2024-08-29 05:02:10|178116.3|178026.3|178115.8|178025.8|178116.3|178026.3|178115.8|178025.8|2
1724907740000|2024-08-29 05:02:20|178115.9|178025.9|178111.6|178021.6|178115.9|178025.9|178111.6|178021.6|2
1724907750000|2024-08-29 05:02:30|178104.1|178014.1|178104.1|178014.1|178104.1|178014.1|178104.1|178014.1|1
1724907770000|2024-08-29 05:02:50|178099|178009|178106|178016|178106.7|178016.7|178099|178009|3
1724907790000|2024-08-29 05:03:10|178106.8|178016.8|178106.8|178016.8|178106.8|178016.8|178106.8|178016.8|1
1724907800000|2024-08-29 05:03:20|178099.2|178009.2|178098.5|178008.5|178099.2|178009.2|178098.5|178008.5|2
1724907810000|2024-08-29 05:03:30|178097.6|178007.6|178097.6|178007.6|178097.6|178007.6|178097.6|178007.6|1
1724907820000|2024-08-29 05:03:40|178096.5|178006.5|178104.3|178014.3|178104.3|178014.3|178096.5|178006.5|2
1724907830000|2024-08-29 05:03:50|178095.4|178005.4|178095.4|178005.4|178095.4|178005.4|178095.4|178005.4|1
1724907840000|2024-08-29 05:04:00|178095.7|178005.7|178095.7|178005.7|178095.7|178005.7|178095.7|178005.7|1
1724907850000|2024-08-29 05:04:10|178096.3|178006.3|178096.3|178006.3|178096.3|178006.3|178096.3|178006.3|1
1724907860000|2024-08-29 05:04:20|178087.6|177997.6|178087.7|177997.7|178087.7|177997.7|178087.6|177997.6|2
1724907870000|2024-08-29 05:04:30|178087.8|177997.8|178087.1|177997.1|178087.8|177997.8|178087.1|177997.1|2
1724907880000|2024-08-29 05:04:40|178096|178006|178096|178006|178096|178006|178096|178006|1
1724907890000|2024-08-29 05:04:50|178096.1|178006.1|178092.3|178002.3|178096.1|178006.1|178092.3|178002.3|2
1724907900000|2024-08-29 05:05:00|178096.3|178006.3|178096.3|178006.3|178096.3|178006.3|178096.3|178006.3|1
1724907910000|2024-08-29 05:05:10|178103.7|177973.7|178103.7|177973.7|178103.7|177973.7|178103.7|177973.7|1
1724907920000|2024-08-29 05:05:20|178103.8|177973.8|178103.8|177973.8|178103.8|177973.8|178103.8|177973.8|1
1724907930000|2024-08-29 05:05:30|178093.4|177963.4|178107.2|178017.2|178107.2|178017.2|178091.7|177963.3|5
1724907940000|2024-08-29 05:05:40|178108.5|178018.5|178094.5|178004.5|178108.5|178018.5|178094.5|178004.5|3
1724907950000|2024-08-29 05:05:50|178103|178013|178103|178013|178103|178013|178103|178013|1
1724907960000|2024-08-29 05:06:00|178106.7|178016.7|178110.6|178020.6|178110.6|178020.6|178105.3|178015.3|4
1724907970000|2024-08-29 05:06:10|178110.7|178020.7|178110.8|178020.8|178110.8|178020.8|178110.7|178020.7|2
1724907980000|2024-08-29 05:06:20|178106.2|178016.2|178098.3|178008.3|178106.2|178016.2|178098.3|178008.3|2
1724907990000|2024-08-29 05:06:30|178098.4|178008.4|178098.4|178008.4|178098.4|178008.4|178098.4|178008.4|1
1724908010000|2024-08-29 05:06:50|178106.6|178016.6|178106.6|178016.6|178106.6|178016.6|178106.6|178016.6|1
1724908030000|2024-08-29 05:07:10|178107.3|178017.3|178104.7|178014.7|178111.7|178021.7|178104.7|178014.7|3
1724908040000|2024-08-29 05:07:20|178096.4|178006.4|178096.4|178006.4|178096.4|178006.4|178096.4|178006.4|1
1724908060000|2024-08-29 05:07:40|178094.9|178004.9|178103.5|178013.5|178103.5|178013.5|178094.9|178004.9|2
1724908090000|2024-08-29 05:08:10|178094.9|178004.9|178094.9|178004.9|178094.9|178004.9|178094.9|178004.9|1
1724908120000|2024-08-29 05:08:40|178092.5|178002.5|178101.1|178011.1|178106.1|178016.1|178092.5|178002.5|4
1724908130000|2024-08-29 05:08:50|178106|178016|178106.5|178016.5|178106.5|178016.5|178105.9|178015.9|3
1724908140000|2024-08-29 05:09:00|178106|178016|178106|178016|178106|178016|178106|178016|1
1724908150000|2024-08-29 05:09:10|178101.9|178011.9|178092.4|178002.4|178101.9|178011.9|178092.4|178002.4|2
1724908170000|2024-08-29 05:09:30|178100.9|178010.9|178100.6|178010.6|178100.9|178010.9|178100.6|178010.6|2
1724908200000|2024-08-29 05:10:00|178101|178011|178101|178011|178101|178011|178101|178011|1
1724908210000|2024-08-29 05:10:10|178092.5|178002.5|178092.5|178002.5|178092.5|178002.5|178092.5|178002.5|1
1724908230000|2024-08-29 05:10:30|178101|178011|178101|178011|178101|178011|178101|178011|1
1724908250000|2024-08-29 05:10:50|178100.6|178010.6|178100.6|178010.6|178100.6|178010.6|178100.6|178010.6|1
1724908260000|2024-08-29 05:11:00|178101.7|178011.7|178093.3|178003.3|178101.7|178011.7|178093.3|178003.3|2
1724908280000|2024-08-29 05:11:20|178101.8|178011.8|178101.8|178011.8|178101.8|178011.8|178101.8|178011.8|1
1724908290000|2024-08-29 05:11:30|178101.1|178011.1|178101.1|178011.1|178101.1|178011.1|178101.1|178011.1|1
1724908310000|2024-08-29 05:11:50|178092.4|178002.4|178092.4|178002.4|178092.4|178002.4|178092.4|178002.4|1
1724908330000|2024-08-29 05:12:10|178092.5|178002.5|178092.5|178002.5|178092.5|178002.5|178092.5|178002.5|1
1724908340000|2024-08-29 05:12:20|178101.3|178011.3|178101.3|178011.3|178101.3|178011.3|178101.3|178011.3|1
1724908350000|2024-08-29 05:12:30|178100.6|178010.6|178100.6|178010.6|178100.6|178010.6|178100.6|178010.6|1
1724908360000|2024-08-29 05:12:40|178100.8|178010.8|178105.8|178015.8|178105.8|178015.8|178100.8|178010.8|2
1724908370000|2024-08-29 05:12:50|178101.5|178011.5|178101.1|178011.1|178103.2|178013.2|178101.1|178011.1|4
1724908390000|2024-08-29 05:13:10|178101|178011|178120.5|177990.5|178120.5|178011|178101|177990.5|2
1724908400000|2024-08-29 05:13:20|178120.6|177990.6|178120.5|177990.5|178120.6|177990.6|178120.5|177990.5|2
1724908420000|2024-08-29 05:13:40|178121|177991|178121|177991|178121|177991|178121|177991|1
1724908430000|2024-08-29 05:13:50|178121.9|177991.9|178121.4|177991.4|178122|177992|178121.4|177991.4|3
1724908450000|2024-08-29 05:14:10|178120.4|177990.4|178120.4|177990.4|178120.4|177990.4|178120.4|177990.4|1
1724908470000|2024-08-29 05:14:30|178122.1|177992.1|178100.4|178010.4|178122.1|178010.4|178100.4|177990.4|3
1724908480000|2024-08-29 05:14:40|178120.4|177990.4|178120.9|177990.9|178120.9|177990.9|178120.4|177990.4|2
1724908490000|2024-08-29 05:14:50|178101|178011|178107.2|178017.2|178107.2|178017.2|178101|178011|7
1724908500000|2024-08-29 05:15:00|178101.8|178011.8|178098.9|178008.9|178101.8|178011.8|178098.9|178008.9|2
1724908510000|2024-08-29 05:15:10|178098.5|178008.5|178113.8|178023.8|178113.8|178023.8|178096.4|178006.4|5
1724908530000|2024-08-29 05:15:30|178119.3|178029.3|178109.8|178019.8|178119.3|178029.3|178109.8|178019.8|4
1724908540000|2024-08-29 05:15:40|178109.2|178019.2|178109.2|178019.2|178109.2|178019.2|178109.2|178019.2|1
1724908550000|2024-08-29 05:15:50|178117.6|178027.6|178117.6|178027.6|178117.6|178027.6|178117.6|178027.6|1
1724908560000|2024-08-29 05:16:00|178113.3|178023.3|178111.7|178021.7|178117.4|178027.4|178110.3|178020.3|6
1724908570000|2024-08-29 05:16:10|178116.8|178026.8|178118.2|178028.2|178124.7|178034.7|178102.8|178012.8|8
1724908590000|2024-08-29 05:16:30|178113.3|178023.3|178113.3|178023.3|178113.3|178023.3|178113.3|178023.3|1
1724908600000|2024-08-29 05:16:40|178110.4|178020.4|178113.3|178023.3|178113.3|178023.3|178109.1|178019.1|4
1724908610000|2024-08-29 05:16:50|178110.4|178020.4|178113.3|178023.3|178113.3|178023.3|178110.4|178020.4|2
1724908620000|2024-08-29 05:17:00|178118.2|178028.2|178118.2|178028.2|178118.2|178028.2|178118.2|178028.2|1
1724908640000|2024-08-29 05:17:20|178113.9|178023.9|178117.1|178027.1|178117.1|178027.1|178113.9|178023.9|2
1724908650000|2024-08-29 05:17:30|178108.3|178018.3|178108.3|178018.3|178108.3|178018.3|178108.3|178018.3|1
1724908660000|2024-08-29 05:17:40|178101.8|178011.8|178107.3|178017.3|178112.4|178022.4|178101.8|178011.8|3
1724908670000|2024-08-29 05:17:50|178105.8|178015.8|178105.8|178015.8|178111.1|178021.1|178105.8|178015.8|5
1724908680000|2024-08-29 05:18:00|178111|178021|178105.8|178015.8|178111.3|178021.3|178105.8|178015.8|8
1724908690000|2024-08-29 05:18:10|178114.6|178024.6|178123.3|178033.3|178123.3|178033.3|178105|178015|4
1724908710000|2024-08-29 05:18:30|178118.9|178028.9|178113|178023|178118.9|178028.9|178113|178023|2
1724908720000|2024-08-29 05:18:40|178111.7|178021.7|178111.7|178021.7|178111.7|178021.7|178111.7|178021.7|1
1724908730000|2024-08-29 05:18:50|178112.5|178022.5|178100.7|178010.7|178112.5|178022.5|178094.4|178004.4|6
1724908740000|2024-08-29 05:19:00|178094.4|178004.4|178094.4|178004.4|178094.4|178004.4|178094.4|178004.4|1
1724908750000|2024-08-29 05:19:10|178091.1|178001.1|178108.1|178018.1|178108.1|178018.1|178091|178001|3
1724908760000|2024-08-29 05:19:20|178116.5|178026.5|178099.6|178009.6|178116.5|178026.5|178099.6|178009.6|3
1724908770000|2024-08-29 05:19:30|178100.4|178010.4|178100.4|178010.4|178100.4|178010.4|178100.4|178010.4|1
1724908780000|2024-08-29 05:19:40|178106.4|178016.4|178116.6|177986.6|178117|178016.4|178095.9|177980|12
1724908790000|2024-08-29 05:19:50|178116.3|177986.3|178116.6|177986.6|178116.6|177986.6|178116.3|177986.3|2
1724908800000|2024-08-29 05:20:00|178120.4|177990.4|178112.2|177982.2|178120.4|177990.4|178109.1|177979.1|6
1724908810000|2024-08-29 05:20:10|178111.4|177981.4|178081.7|177991.7|178111.4|177991.7|178081.7|177981.4|2
1724908820000|2024-08-29 05:20:20|178082.6|177992.6|178082.6|177992.6|178082.6|177992.6|178082.6|177992.6|1
1724908840000|2024-08-29 05:20:40|178090.8|178000.8|178090.2|178000.2|178090.8|178000.8|178090.2|178000.2|2
1724908860000|2024-08-29 05:21:00|178090.8|178000.8|178090.8|178000.8|178090.8|178000.8|178090.8|178000.8|1
1724908870000|2024-08-29 05:21:10|178082.6|177992.6|178082.6|177992.6|178082.6|177992.6|178082.6|177992.6|1
1724908890000|2024-08-29 05:21:30|178082.8|177992.8|178087.5|177997.5|178093.5|178003.5|178080.6|177990.6|5
1724908910000|2024-08-29 05:21:50|178087.4|177997.4|178087.4|177997.4|178087.4|177997.4|178087.4|177997.4|1
1724908920000|2024-08-29 05:22:00|178083.7|177993.7|178083.8|177993.8|178083.8|177993.8|178083.7|177993.7|2
1724908930000|2024-08-29 05:22:10|178073.5|177983.5|178073.5|177983.5|178073.5|177983.5|178073.5|177983.5|1
1724908940000|2024-08-29 05:22:20|178091.7|178001.7|178150.2|178020.2|178150.2|178020.2|178091.7|178001.7|6
1724908950000|2024-08-29 05:22:30|178145.5|178015.5|178145.5|178015.5|178150.2|178020.2|178145.5|178015.5|3
1724908960000|2024-08-29 05:22:40|178150.2|178020.2|178146.1|178016.1|178150.2|178020.2|178146.1|178016.1|5
1724908970000|2024-08-29 05:22:50|178148.8|178018.8|178136.4|178006.4|178149.9|178019.9|178136.4|178006.4|7
1724909000000|2024-08-29 05:23:20|178144.3|178014.3|178144.3|178014.3|178144.3|178014.3|178144.3|178014.3|1
1724909010000|2024-08-29 05:23:30|178119.1|178029.1|178057.9|177967.9|178147|178029.1|178057.9|177967.9|4
1724909020000|2024-08-29 05:23:40|178064.2|177974.2|178061.9|177931.9|178088.2|177974.2|178061.8|177931.8|22
1724909030000|2024-08-29 05:23:50|178061.7|177931.7|178056.1|177926.1|178064|177934|178056.1|177926.1|12
1724909040000|2024-08-29 05:24:00|178059.4|177929.4|178061.5|177931.5|178063.6|177933.6|178057.2|177927.2|17
1724909050000|2024-08-29 05:24:10|178063.3|177933.3|178045.8|177915.8|178063.6|177933.6|178045.3|177915.3|19
1724909060000|2024-08-29 05:24:20|178047.9|177917.9|178037.8|177907.8|178052.5|177922.5|178034.9|177904.9|17
1724909070000|2024-08-29 05:24:30|178037.4|177907.4|178039.3|177909.3|178046.2|177916.2|178036.1|177906.1|11
1724909080000|2024-08-29 05:24:40|178039.2|177909.2|178032.1|177902.1|178039.2|177909.2|178024.7|177894.7|13
1724909090000|2024-08-29 05:24:50|178031.1|177901.1|178057.6|177927.6|178057.9|177927.9|178021.4|177891.4|15
1724909100000|2024-08-29 05:25:00|178056.1|177926.1|178059.4|177929.4|178059.5|177929.5|178056.1|177926.1|11
1724909110000|2024-08-29 05:25:10|178056.1|177926.1|178056.1|177926.1|178059.5|177929.5|178056.1|177926.1|5
1724909120000|2024-08-29 05:25:20|178025.7|177935.7|178025.7|177935.7|178054|177935.7|178025.7|177924|5
1724909130000|2024-08-29 05:25:30|178054|177924|178024.6|177934.6|178054|177935.8|178024.6|177922.4|8
1724909140000|2024-08-29 05:25:40|178052.5|177922.5|178055.8|177925.8|178055.8|177934.6|178024.6|177922.2|5
1724909150000|2024-08-29 05:25:50|178054.9|177924.9|178054.8|177924.8|178055.6|177925.6|178054.8|177924.8|3
1724909160000|2024-08-29 05:26:00|178055.3|177925.3|178055.4|177925.4|178056.1|177926.1|178024.3|177894.3|20
1724909170000|2024-08-29 05:26:10|178051.8|177921.8|178036.7|177906.7|178055.8|177925.8|178021.4|177891.4|27
1724909180000|2024-08-29 05:26:20|178030.2|177900.2|178039.7|177909.7|178041.3|177911.3|178021.5|177891.5|19
1724909190000|2024-08-29 05:26:30|178045.5|177915.5|178043.3|177913.3|178067.3|177937.3|178042|177912|31
1724909200000|2024-08-29 05:26:40|178042.2|177912.2|178041.7|177911.7|178052.1|177922.1|178035.5|177905.5|28
1724909210000|2024-08-29 05:26:50|178041.6|177911.6|178085.9|177955.9|178086.8|177956.8|178034.3|177904.3|21
1724909220000|2024-08-29 05:27:00|178086.6|177956.6|178086.1|177956.1|178086.8|177956.8|178086.1|177956.1|3
1724909230000|2024-08-29 05:27:10|178086.3|177956.3|178086.3|177956.3|178087|177957|178086.3|177956.3|3
1724909240000|2024-08-29 05:27:20|178087|177957|178087.1|177957.1|178087.1|177957.1|178079.2|177949.2|4
1724909250000|2024-08-29 05:27:30|178082|177952|178067.9|177937.9|178083.2|177953.2|178067.9|177937.9|7
1724909260000|2024-08-29 05:27:40|178069|177939|178069|177939|178069|177939|178069|177939|1
1724909270000|2024-08-29 05:27:50|178069.1|177939.1|178080.4|177950.4|178080.4|177950.4|178069.1|177939.1|2
1724909280000|2024-08-29 05:28:00|178087.4|177957.4|178080.5|177950.5|178087.4|177957.4|178080.5|177950.5|2
1724909290000|2024-08-29 05:28:10|178081.2|177951.2|178081.2|177951.2|178081.2|177951.2|178080.5|177950.5|3
1724909300000|2024-08-29 05:28:20|178080.7|177950.7|178049.4|177959.4|178080.7|177961.2|178049.4|177950.7|3
1724909310000|2024-08-29 05:28:30|178049.6|177959.6|178049.5|177959.5|178049.6|177959.6|178047.8|177957.8|3
1724909320000|2024-08-29 05:28:40|178080.7|177950.7|178080.7|177950.7|178080.7|177950.7|178080.7|177950.7|1
1724909330000|2024-08-29 05:28:50|178079.5|177949.5|178079.5|177949.5|178079.5|177949.5|178079.5|177949.5|1
1724909340000|2024-08-29 05:29:00|178081.2|177951.2|178082|177952|178082|177952|178080.8|177950.8|3
1724909350000|2024-08-29 05:29:10|178080.9|177950.9|178079.6|177949.6|178080.9|177950.9|178079.6|177949.6|2
1724909360000|2024-08-29 05:29:20|178080.2|177950.2|178049.7|177959.7|178080.2|177959.7|178049.7|177950.2|2
1724909370000|2024-08-29 05:29:30|178049.5|177959.5|178050.3|177960.3|178050.3|177960.3|178049.5|177959.5|2
1724909380000|2024-08-29 05:29:40|178048.3|177958.3|178058.9|177968.9|178058.9|177968.9|178048.3|177958.3|2
1724909390000|2024-08-29 05:29:50|178059|177969|178059.3|177969.3|178059.3|177969.3|178057.5|177967.5|3
1724909400000|2024-08-29 05:30:00|178057.6|177967.6|178077.8|177947.8|178077.8|177969.4|178048.1|177946.7|7
1724909410000|2024-08-29 05:30:10|178079.8|177949.8|178078.7|177948.7|178080.2|177950.2|178071.5|177941.5|9
1724909440000|2024-08-29 05:30:40|178079.9|177949.9|178050.7|177960.7|178079.9|177960.7|178050.7|177949.9|2
1724909450000|2024-08-29 05:30:50|178058.9|177968.9|178106.1|177976.1|178107.8|177977.8|178058.9|177968.6|10
1724909460000|2024-08-29 05:31:00|178107.2|177977.2|178108.1|177978.1|178109.2|177979.2|178104.9|177974.9|11
1724909470000|2024-08-29 05:31:10|178106.4|177976.4|178106.1|177976.1|178108.7|177978.7|178104.5|177974.5|14
1724909480000|2024-08-29 05:31:20|178104.5|177974.5|178099.2|177969.2|178106.1|177976.1|178099.2|177969.2|6
1724909490000|2024-08-29 05:31:30|178100.7|177970.7|178099|177969|178100.7|177970.7|178099|177969|2
1724909500000|2024-08-29 05:31:40|178101.8|177971.8|178111.3|177981.3|178111.3|177981.3|178101.8|177971.8|5
1724909510000|2024-08-29 05:31:50|178108.7|177978.7|178107.1|177977.1|178108.7|177978.7|178107.1|177977.1|2
1724909520000|2024-08-29 05:32:00|178106|177976|178108.5|177978.5|178110.4|177980.4|178106|177976|7
1724909530000|2024-08-29 05:32:10|178101.4|177971.4|178101.4|177971.4|178101.4|177971.4|178101.4|177971.4|1
1724909540000|2024-08-29 05:32:20|178102.8|177972.8|178099.8|177969.8|178102.8|177972.8|178093.4|177963.4|15
1724909550000|2024-08-29 05:32:30|178098.7|177968.7|178103.2|177973.2|178106.1|177976.1|178098.4|177968.4|11
1724909560000|2024-08-29 05:32:40|178103.3|177973.3|178104.4|177974.4|178104.4|177974.4|178096.1|177966.1|13
1724909570000|2024-08-29 05:32:50|178101.3|177971.3|178105.9|177975.9|178105.9|177975.9|178101.3|177971.3|10
1724909580000|2024-08-29 05:33:00|178106.4|177976.4|178105.7|177975.7|178106.4|177976.4|178105.7|177975.7|2
1724909590000|2024-08-29 05:33:10|178099.4|177969.4|178099.2|177969.2|178099.4|177969.4|178098.7|177968.7|5
1724909600000|2024-08-29 05:33:20|178098.7|177968.7|178098.2|177968.2|178099.4|177969.4|178097|177967|9
1724909610000|2024-08-29 05:33:30|178099.8|177969.8|178106.8|177976.8|178106.8|177976.8|178099.5|177969.5|9
1724909620000|2024-08-29 05:33:40|178106.3|177976.3|178105.8|177975.8|178106.9|177976.9|178105.8|177975.8|7
1724909630000|2024-08-29 05:33:50|178105.4|177975.4|178104.5|177974.5|178107.1|177977.1|178104.4|177974.4|15
1724909640000|2024-08-29 05:34:00|178104.7|177974.7|178091.7|177961.7|178104.8|177974.8|178091.7|177961.7|18
1724909650000|2024-08-29 05:34:10|178091.9|177961.9|178098.2|177968.2|178098.2|177968.2|178090.6|177960.6|11
1724909660000|2024-08-29 05:34:20|178098.8|177968.8|178098.8|177968.8|178098.8|177968.8|178098.8|177968.8|1
1724909670000|2024-08-29 05:34:30|178106|177976|178106|177976|178106|177976|178106|177976|1
1724909680000|2024-08-29 05:34:40|178106.5|177976.5|178107.4|177977.4|178107.7|177977.7|178106.5|177976.5|7
1724909690000|2024-08-29 05:34:50|178106.6|177976.6|178102.2|177972.2|178106.6|177976.6|178102.2|177972.2|2
1724909700000|2024-08-29 05:35:00|178104.6|177974.6|178080.8|177950.8|178105.7|177975.7|178080.8|177950.8|21
1724909710000|2024-08-29 05:35:10|178088.4|177958.4|178085.9|177955.9|178088.6|177958.6|178081|177951|14
1724909720000|2024-08-29 05:35:20|178088|177958|178085.3|177955.3|178088.1|177958.1|178081.2|177951.2|8
1724909730000|2024-08-29 05:35:30|178054.8|177964.8|178058.7|177968.7|178058.7|177968.7|178054.8|177964.8|3
1724909750000|2024-08-29 05:35:50|178052.1|177962.1|178052.1|177962.1|178052.1|177962.1|178052.1|177962.1|1
1724909760000|2024-08-29 05:36:00|178051|177961|178053.6|177963.6|178058.2|177968.2|178048.1|177958.1|19
1724909790000|2024-08-29 05:36:30|178053.2|177963.2|178048.3|177958.3|178053.2|177963.2|178048.3|177958.3|2
1724909800000|2024-08-29 05:36:40|178053.2|177963.2|178048.3|177958.3|178053.2|177963.2|178048.3|177958.3|2
1724909810000|2024-08-29 05:36:50|178053.2|177963.2|178049.4|177959.4|178053.2|177963.2|178044.1|177954.1|8
1724909820000|2024-08-29 05:37:00|178050.9|177960.9|178049.6|177959.6|178051.2|177961.2|178048.2|177958.2|13
1724909830000|2024-08-29 05:37:10|178043.3|177953.3|178043.4|177953.4|178044|177954|178043.3|177953.3|7
1724909840000|2024-08-29 05:37:20|178044|177954|178043.4|177953.4|178044|177954|178043.4|177953.4|2
1724909850000|2024-08-29 05:37:30|178044|177954|178044.5|177954.5|178044.5|177954.5|178044|177954|2
1724909870000|2024-08-29 05:37:50|178044.6|177954.6|178049.5|177959.5|178049.5|177959.5|178044.6|177954.6|2
1724909890000|2024-08-29 05:38:10|178049.6|177959.6|178053.1|177963.1|178053.1|177963.1|178049.6|177959.6|2
1724909900000|2024-08-29 05:38:20|178049|177959|178049|177959|178049|177959|178049|177959|1
1724909920000|2024-08-29 05:38:40|178042.5|177952.5|178042.5|177952.5|178042.5|177952.5|178042.5|177952.5|1
1724909930000|2024-08-29 05:38:50|178051.5|177961.5|178053.1|177963.1|178053.1|177963.1|178051.5|177961.5|2
1724909960000|2024-08-29 05:39:20|178049|177959|178049|177959|178049|177959|178049|177959|1
1724909970000|2024-08-29 05:39:30|178042.6|177952.6|178042.6|177952.6|178042.6|177952.6|178042.6|177952.6|1
1724909980000|2024-08-29 05:39:40|178049.1|177959.1|178051.4|177961.4|178051.8|177961.8|178049.1|177959.1|5
1724910000000|2024-08-29 05:40:00|178051.8|177961.8|178051.8|177961.8|178051.8|177961.8|178051.8|177961.8|1
1724910010000|2024-08-29 05:40:10|178052.6|177962.6|178084.7|177954.7|178084.7|177962.6|178052.6|177954.7|2
1724910020000|2024-08-29 05:40:20|178082.2|177952.2|178082.2|177952.2|178082.2|177952.2|178082.2|177952.2|1
1724910030000|2024-08-29 05:40:30|178081.6|177951.6|178046|177956|178082.2|177956|178046|177950.7|5
1724910040000|2024-08-29 05:40:40|178047.3|177957.3|178047.3|177957.3|178047.3|177957.3|178047.3|177957.3|1
1724910050000|2024-08-29 05:40:50|178046.1|177956.1|178047.6|177957.6|178047.6|177957.6|178046.1|177956.1|2
1724910060000|2024-08-29 05:41:00|178045.6|177955.6|178045.6|177955.6|178045.6|177955.6|178045.6|177955.6|1
1724910070000|2024-08-29 05:41:10|178054.3|177964.3|178054|177964|178054.3|177964.3|178053.9|177963.9|3
1724910090000|2024-08-29 05:41:30|178083.5|177953.5|178096.9|177966.9|178096.9|177966.9|178083.5|177953.5|9
1724910100000|2024-08-29 05:41:40|178097.6|177967.6|178093.6|177963.6|178097.6|177967.6|178091.1|177961.1|4
1724910110000|2024-08-29 05:41:50|178095.4|177965.4|178095.8|177965.8|178102.2|177972.2|178093.3|177963.3|15
1724910120000|2024-08-29 05:42:00|178089.2|177959.2|178080.7|177950.7|178089.2|177966.8|178053.5|177950.7|7
1724910130000|2024-08-29 05:42:10|178085.3|177955.3|178080.4|177950.4|178085.3|177955.3|178078.6|177948.6|13
1724910140000|2024-08-29 05:42:20|178078.9|177948.9|178087.8|177957.8|178087.8|177957.8|178078.9|177948.9|4
1724910150000|2024-08-29 05:42:30|178087.9|177957.9|178093.6|177963.6|178093.6|177963.6|178087.9|177957.9|13
1724910160000|2024-08-29 05:42:40|178092.9|177962.9|178094.8|177964.8|178100.7|177970.7|178090.8|177960.8|12
1724910170000|2024-08-29 05:42:50|178088.3|177958.3|178083.5|177953.5|178091.4|177961.4|178083.5|177953.5|8
1724910180000|2024-08-29 05:43:00|178047.5|177957.5|178067.9|177937.9|178067.9|177957.5|178037.3|177937.9|8
1724910190000|2024-08-29 05:43:10|178057.4|177927.4|178065.5|177935.5|178069.1|177939.1|178056.6|177926.6|8
1724910200000|2024-08-29 05:43:20|178076.5|177946.5|178086.4|177956.4|178086.4|177956.4|178075.8|177945.8|15
1724910210000|2024-08-29 05:43:30|178085.9|177955.9|178093|177963|178093|177963|178085.9|177955.9|4
1724910220000|2024-08-29 05:43:40|178095.2|177965.2|178094.5|177964.5|178095.2|177965.2|178094.5|177964.5|3
1724910230000|2024-08-29 05:43:50|178094.6|177964.6|178089.3|177959.3|178094.6|177964.6|178088.1|177958.1|4
1724910240000|2024-08-29 05:44:00|178086.7|177956.7|178066.2|177976.2|178089.5|177978.3|178065.7|177956.3|10
1724910250000|2024-08-29 05:44:10|178096.2|177966.2|178102|177972|178102|177972|178096.2|177966.2|5
1724910260000|2024-08-29 05:44:20|178103.1|177973.1|178097.8|177967.8|178103.1|177973.1|178096.8|177966.8|3
1724910270000|2024-08-29 05:44:30|178093.5|177963.5|178095.2|177965.2|178102.5|177972.5|178093.3|177963.3|8
1724910280000|2024-08-29 05:44:40|178093.5|177963.5|178089.2|177959.2|178095.3|177965.3|178089.2|177959.2|14
1724910290000|2024-08-29 05:44:50|178086.9|177956.9|178086.9|177956.9|178086.9|177956.9|178086.9|177956.9|1
1724910300000|2024-08-29 05:45:00|178086.6|177956.6|178098.2|177968.2|178102.1|177972.1|178086.6|177956.6|12
1724910310000|2024-08-29 05:45:10|178098.5|177968.5|178098.5|177968.5|178099.2|177969.2|178094.6|177964.6|7
1724910320000|2024-08-29 05:45:20|178097.8|177967.8|178096.9|177966.9|178098.1|177968.1|178096.7|177966.7|5
1724910330000|2024-08-29 05:45:30|178091.4|177961.4|178093.3|177963.3|178093.9|177963.9|178087.9|177957.9|7
1724910340000|2024-08-29 05:45:40|178093.6|177963.6|178101.2|177971.2|178101.2|177971.2|178093.6|177963.6|2
1724910350000|2024-08-29 05:45:50|178103.2|177973.2|178100.7|177970.7|178103.2|177973.2|178100.7|177970.7|2
1724910360000|2024-08-29 05:46:00|178100.1|177970.1|178102.1|177972.1|178102.1|177972.1|178094.4|177964.4|16
1724910370000|2024-08-29 05:46:10|178098.1|177968.1|178098.3|177968.3|178104.1|177974.1|178097.9|177967.9|11
1724910380000|2024-08-29 05:46:20|178095.7|177965.7|178101.3|177971.3|178101.3|177971.3|178093.7|177963.7|16
1724910390000|2024-08-29 05:46:30|178097.4|177967.4|178099.5|177969.5|178099.5|177969.5|178096.9|177966.9|8
1724910400000|2024-08-29 05:46:40|178099.6|177969.6|178105.7|177975.7|178105.7|177975.7|178099.6|177969.6|2
1724910410000|2024-08-29 05:46:50|178106.8|177976.8|178107|177977|178107.7|177977.7|178101.8|177971.8|14
1724910420000|2024-08-29 05:47:00|178105.8|177975.8|178103.7|177973.7|178105.8|177975.8|178100.2|177970.2|16
1724910430000|2024-08-29 05:47:10|178104.2|177974.2|178106.5|177976.5|178110.2|177980.2|178099.4|177969.4|20
1724910440000|2024-08-29 05:47:20|178101.8|177971.8|178101.9|177971.9|178106.8|177976.8|178099.9|177969.9|15
1724910450000|2024-08-29 05:47:30|178099.9|177969.9|178099.9|177969.9|178102.6|177972.6|178099.9|177969.9|9
1724910460000|2024-08-29 05:47:40|178101.9|177971.9|178107.8|177977.8|178107.8|177977.8|178099.9|177969.9|11
1724910470000|2024-08-29 05:47:50|178107.7|177977.7|178107.6|177977.6|178108.3|177978.3|178106.6|177976.6|9
1724910480000|2024-08-29 05:48:00|178108.3|177978.3|178091.7|177961.7|178108.3|177978.3|178085.2|177955.2|9
1724910490000|2024-08-29 05:48:10|178091.1|177961.1|178081.6|177951.6|178091.1|177961.1|178079.4|177949.4|12
1724910500000|2024-08-29 05:48:20|178079.7|177949.7|178087.9|177957.9|178090.6|177960.6|178078.6|177948.6|12
1724910510000|2024-08-29 05:48:30|178084.4|177954.4|178092.3|177962.3|178092.3|177962.3|178078.1|177948.1|5
1724910520000|2024-08-29 05:48:40|178087.4|177957.4|178085.8|177955.8|178087.4|177957.4|178085.8|177955.8|2
1724910530000|2024-08-29 05:48:50|178086.8|177956.8|178085.9|177955.9|178086.8|177956.8|178085.9|177955.9|2
1724910540000|2024-08-29 05:49:00|178089|177959|178079.9|177949.9|178090.2|177960.2|178078.2|177948.2|14
1724910550000|2024-08-29 05:49:10|178076.2|177946.2|178076.6|177946.6|178090.1|177960.1|178076.1|177946.1|12
1724910560000|2024-08-29 05:49:20|178082.9|177952.9|178077|177947|178082.9|177952.9|178075.8|177945.8|6
1724910570000|2024-08-29 05:49:30|178075.4|177945.4|178088.8|177958.8|178089.8|177959.8|178075.4|177945.4|11
1724910580000|2024-08-29 05:49:40|178086.2|177956.2|178077.7|177947.7|178086.2|177956.2|178077.7|177947.7|5
1724910590000|2024-08-29 05:49:50|178078.1|177948.1|178078.1|177948.1|178078.1|177948.1|178078.1|177948.1|1
1724910600000|2024-08-29 05:50:00|178075.5|177945.5|178076.2|177946.2|178076.2|177946.2|178075.5|177945.5|2
1724910610000|2024-08-29 05:50:10|178044.8|177954.8|178082.8|177952.8|178089|177959|178044.8|177950.2|9
1724910620000|2024-08-29 05:50:20|178080.6|177950.6|178071.4|177941.4|178080.6|177950.6|178071.4|177941.4|2
1724910630000|2024-08-29 05:50:30|178069.9|177939.9|178069.9|177939.9|178069.9|177939.9|178069.9|177939.9|1
1724910640000|2024-08-29 05:50:40|178039.2|177949.2|178039.2|177949.2|178039.2|177949.2|178039.2|177949.2|1
1724910650000|2024-08-29 05:50:50|178039.3|177949.3|178039.3|177949.3|178071.8|177949.3|178039.3|177941.8|3
1724910660000|2024-08-29 05:51:00|178071.8|177941.8|178076.5|177946.5|178077.1|177961.4|178038.6|177941.8|7
1724910670000|2024-08-29 05:51:10|178076.8|177946.8|178076.8|177946.8|178077|177947|178070.9|177940.9|5
1724910680000|2024-08-29 05:51:20|178076.5|177946.5|178070.1|177940.1|178076.8|177946.8|178070.1|177940.1|5
1724910690000|2024-08-29 05:51:30|178076.2|177946.2|178038.6|177948.6|178076.2|177948.6|178038.6|177940|4
1724910700000|2024-08-29 05:51:40|178038.8|177948.8|178038.8|177948.8|178038.8|177948.8|178038.8|177948.8|1
1724910710000|2024-08-29 05:51:50|178051.6|177961.6|178038.8|177948.8|178051.6|177961.6|178038.8|177948.8|2
1724910720000|2024-08-29 05:52:00|178051.6|177961.6|178070|177940|178076.2|177961.6|178038.8|177940|11
1724910730000|2024-08-29 05:52:10|178075.9|177945.9|178076|177946|178076|177946|178070.1|177940.1|5
1724910740000|2024-08-29 05:52:20|178070|177940|178076|177946|178076.1|177946.1|178070|177940|10
1724910750000|2024-08-29 05:52:30|178070.1|177940.1|178038.9|177948.9|178070.1|177961.4|178038.9|177940.1|6
1724910760000|2024-08-29 05:52:40|178039|177949|178039|177949|178051.4|177961.4|178039|177949|7
1724910770000|2024-08-29 05:52:50|178039.1|177949.1|178000|177870|178039.1|177949.1|177976.6|177846.6|16
1724910780000|2024-08-29 05:53:00|178001.5|177871.5|177995.5|177865.5|178001.5|177871.5|177995.5|177865.5|9
1724910790000|2024-08-29 05:53:10|177996.7|177866.7|177996.8|177866.8|177996.8|177866.8|177987.1|177857.1|4
1724910800000|2024-08-29 05:53:20|177995.7|177865.7|177985.6|177855.6|177995.7|177865.7|177985.6|177855.6|8
1724910810000|2024-08-29 05:53:30|177985.2|177855.2|177985.6|177855.6|177985.6|177855.6|177983.8|177853.8|4
1724910820000|2024-08-29 05:53:40|177985.8|177855.8|177982.7|177852.7|177994.4|177864.4|177982.7|177852.7|10
1724910830000|2024-08-29 05:53:50|177984.2|177854.2|177980.1|177850.1|177984.2|177854.2|177980.1|177850.1|7
1724910840000|2024-08-29 05:54:00|177983.7|177853.7|177944.8|177814.8|177983.7|177853.7|177944.8|177814.8|29
1724910850000|2024-08-29 05:54:10|177927.7|177797.7|177949.1|177819.1|177949.1|177819.1|177923.9|177793.9|8
1724910860000|2024-08-29 05:54:20|177949|177819|177927.7|177797.7|177950.3|177820.3|177926.8|177796.8|14
1724910870000|2024-08-29 05:54:30|177950.3|177820.3|177923.6|177793.6|177951.1|177821.1|177904.4|177774.4|19
1724910880000|2024-08-29 05:54:40|177921.6|177791.6|177898.4|177768.4|177924.4|177794.4|177898.4|177768.4|19
1724910890000|2024-08-29 05:54:50|177922.6|177792.6|177882.7|177752.7|177926.1|177796.1|177879.7|177749.7|14
1724910900000|2024-08-29 05:55:00|177881.9|177751.9|177882.3|177752.3|177882.6|177752.6|177879.8|177749.8|6
1724910910000|2024-08-29 05:55:10|177885.6|177755.6|177891.7|177761.7|177905.9|177781.2|177870.6|177755.6|10
1724910920000|2024-08-29 05:55:20|177907.5|177777.5|177892.1|177762.1|177907.5|177777.5|177891.3|177761.3|16
1724910930000|2024-08-29 05:55:30|177891.5|177761.5|177897.5|177767.5|177906.3|177776.3|177890.3|177760.3|9
1724910940000|2024-08-29 05:55:40|177891.8|177761.8|177867.7|177777.7|177907.7|177778.7|177867.7|177761.6|6
1724910950000|2024-08-29 05:55:50|177866.9|177776.9|177867.3|177777.3|177867.3|177777.3|177866.9|177776.9|2
1724910960000|2024-08-29 05:56:00|177868.8|177778.8|177871.2|177781.2|177871.2|177781.2|177868.8|177778.8|2
1724910970000|2024-08-29 05:56:10|177878.3|177788.3|177758.5|177628.5|177879.6|177789.6|177758.5|177628.5|11
1724910980000|2024-08-29 05:56:20|177759.2|177629.2|177744.8|177614.8|177759.2|177629.2|177740.6|177610.6|15
1724910990000|2024-08-29 05:56:30|177745.4|177615.4|177753.3|177623.3|177753.3|177623.3|177745.4|177615.4|5
1724911000000|2024-08-29 05:56:40|177739.6|177609.6|177684.4|177554.4|177739.6|177609.6|177684.4|177554.4|14
1724911010000|2024-08-29 05:56:50|177685.2|177555.2|177653.4|177523.4|177685.7|177555.7|177652.6|177522.6|5
1724911020000|2024-08-29 05:57:00|177653.3|177523.3|177647.5|177557.5|177657.8|177557.5|177647.5|177523.3|4
1724911030000|2024-08-29 05:57:10|177647.3|177557.3|177648.7|177558.7|177648.8|177558.8|177646.4|177556.4|6
1724911040000|2024-08-29 05:57:20|177649.4|177559.4|177666.6|177576.6|177673.2|177583.2|177649.4|177559.4|14
1724911050000|2024-08-29 05:57:30|177666.7|177576.7|177669.2|177579.2|177669.2|177579.2|177666.7|177576.7|2
1724911060000|2024-08-29 05:57:40|177669.4|177579.4|177666.7|177576.7|177669.4|177579.4|177666.7|177576.7|8
1724911070000|2024-08-29 05:57:50|177667.1|177577.1|177669|177579|177670.3|177580.3|177667.1|177577.1|4
1724911080000|2024-08-29 05:58:00|177672.5|177582.5|177668.1|177578.1|177680.3|177590.3|177668.1|177578.1|5
1724911090000|2024-08-29 05:58:10|177668.2|177578.2|177668.2|177578.2|177668.2|177578.2|177668.2|177578.2|1
1724911100000|2024-08-29 05:58:20|177666.7|177576.7|177664.7|177574.7|177666.7|177576.7|177662.9|177572.9|5
1724911110000|2024-08-29 05:58:30|177668.9|177578.9|177678.1|177588.1|177678.1|177588.1|177668.9|177578.9|5
1724911120000|2024-08-29 05:58:40|177678.2|177588.2|177683.1|177593.1|177683.1|177593.1|177678.2|177588.2|4
1724911130000|2024-08-29 05:58:50|177684.6|177594.6|177686.5|177596.5|177686.5|177596.5|177684.6|177594.6|3
1724911140000|2024-08-29 05:59:00|177688.5|177598.5|177690.2|177600.2|177691.7|177601.7|177687.9|177597.9|8
1724911150000|2024-08-29 05:59:10|177690.4|177600.4|177740.8|177610.8|177741.5|177614.9|177690.2|177600.2|14
1724911160000|2024-08-29 05:59:20|177741|177611|177752.4|177662.4|177752.4|177662.4|177722.5|177609.5|8
1724911170000|2024-08-29 05:59:30|177753.7|177663.7|177753.3|177663.3|177756.4|177666.4|177751|177661|7
1724911180000|2024-08-29 05:59:40|177740.7|177650.7|177749.8|177659.8|177758.3|177668.3|177739.8|177649.8|10
1724911190000|2024-08-29 05:59:50|177753.4|177663.4|177738.3|177648.3|177753.8|177663.8|177733|177643|14
1724911200000|2024-08-29 06:00:00|177753.2|177663.2|177749.4|177659.4|177814.6|177684.6|177738.3|177648.3|13
1724911210000|2024-08-29 06:00:10|177741.4|177651.4|177768.1|177678.1|177771.1|177681.1|177741.4|177651.4|15
1724911220000|2024-08-29 06:00:20|177767.7|177677.7|177793.3|177703.3|177797.2|177707.2|177766.9|177676.9|15
1724911230000|2024-08-29 06:00:30|177790.2|177700.2|177793.5|177703.5|177793.5|177703.5|177790.2|177700.2|7
1724911240000|2024-08-29 06:00:40|177793.4|177703.4|177770.9|177680.9|177793.4|177703.4|177770.3|177680.3|10
1724911250000|2024-08-29 06:00:50|177770.6|177680.6|177760.8|177670.8|177773.2|177683.2|177754.7|177664.7|12
1724911260000|2024-08-29 06:01:00|177761|177671|177771.3|177681.3|177777.6|177687.6|177761|177671|16
1724911270000|2024-08-29 06:01:10|177770.6|177680.6|177779.4|177689.4|177787.4|177697.4|177768.8|177678.8|11
1724911280000|2024-08-29 06:01:20|177777.8|177687.8|177773.8|177683.8|177777.9|177687.9|177773.8|177683.8|6
1724911290000|2024-08-29 06:01:30|177773.9|177683.9|177766.2|177676.2|177773.9|177683.9|177764.2|177674.2|7
1724911300000|2024-08-29 06:01:40|177770.2|177680.2|177763.5|177673.5|177777.2|177687.2|177763.5|177673.5|9
1724911310000|2024-08-29 06:01:50|177762.4|177672.4|177764.3|177674.3|177766.1|177676.1|177762.4|177672.4|5
1724911320000|2024-08-29 06:02:00|177765.5|177675.5|177707.6|177617.6|177765.6|177675.6|177704.7|177614.7|14
1724911330000|2024-08-29 06:02:10|177708.1|177618.1|177728.6|177638.6|177728.9|177638.9|177708.1|177618.1|8
1724911340000|2024-08-29 06:02:20|177728.4|177638.4|177724.5|177634.5|177728.4|177638.4|177721|177631|11
1724911350000|2024-08-29 06:02:30|177725.7|177635.7|177732.1|177642.1|177732.1|177642.1|177725.7|177635.7|7
1724911360000|2024-08-29 06:02:40|177732.2|177642.2|177733.7|177643.7|177756.7|177666.7|177732.2|177642.2|10
1724911370000|2024-08-29 06:02:50|177732.4|177642.4|177735.7|177645.7|177735.7|177645.7|177732.4|177642.4|5
1724911380000|2024-08-29 06:03:00|177735.6|177645.6|177731.7|177641.7|177735.6|177645.6|177731.7|177641.7|4
1724911390000|2024-08-29 06:03:10|177731.6|177641.6|177727.5|177637.5|177731.6|177641.6|177727.5|177637.5|4
1724911400000|2024-08-29 06:03:20|177727.6|177637.6|177709.9|177619.9|177727.6|177637.6|177707.5|177617.5|7
1724911410000|2024-08-29 06:03:30|177711.5|177621.5|177708.6|177618.6|177713|177623|177708.6|177618.6|3
1724911420000|2024-08-29 06:03:40|177703.1|177613.1|177706|177616|177706|177616|177703.1|177613.1|3
1724911430000|2024-08-29 06:03:50|177708.1|177618.1|177705|177615|177708.1|177618.1|177698.5|177608.5|6
1724911440000|2024-08-29 06:04:00|177705.9|177615.9|177691|177601|177705.9|177615.9|177691|177601|8
1724911470000|2024-08-29 06:04:30|177688.2|177598.2|177662.5|177572.5|177689.9|177599.9|177662.5|177572.5|7
1724911480000|2024-08-29 06:04:40|177667.4|177577.4|177670.9|177580.9|177684.8|177594.8|177663.9|177573.9|14
1724911490000|2024-08-29 06:04:50|177669.9|177579.9|177661.8|177571.8|177672.5|177582.5|177660.4|177570.4|11
1724911500000|2024-08-29 06:05:00|177667.5|177577.5|177661.9|177571.9|177667.5|177577.5|177660.3|177570.3|7
1724911510000|2024-08-29 06:05:10|177664.6|177574.6|177669.4|177579.4|177669.4|177579.4|177663.8|177573.8|5
1724911520000|2024-08-29 06:05:20|177670.2|177580.2|177670.1|177580.1|177678|177588|177661.8|177571.8|13
1724911530000|2024-08-29 06:05:30|177673.9|177583.9|177667.1|177577.1|177675.6|177585.6|177665.1|177575.1|13
1724911540000|2024-08-29 06:05:40|177662.1|177572.1|177661.7|177571.7|177662.1|177572.1|177661.7|177571.7|3
1724911560000|2024-08-29 06:06:00|177659.6|177569.6|177650.1|177560.1|177659.6|177569.6|177650.1|177560.1|3
1724911570000|2024-08-29 06:06:10|177657.2|177567.2|177657|177567|177658.3|177568.3|177655|177565|4
1724911580000|2024-08-29 06:06:20|177653.8|177563.8|177653.8|177563.8|177653.8|177563.8|177653.8|177563.8|1
1724911590000|2024-08-29 06:06:30|177650.7|177560.7|177650.7|177560.7|177650.7|177560.7|177650.7|177560.7|1
1724911600000|2024-08-29 06:06:40|177649.1|177559.1|177640.4|177550.4|177649.1|177559.1|177637.7|177547.7|9
1724911610000|2024-08-29 06:06:50|177641.9|177551.9|177641.9|177551.9|177641.9|177551.9|177641.9|177551.9|1
1724911620000|2024-08-29 06:07:00|177634.8|177544.8|177635.9|177545.9|177637.6|177547.6|177634.8|177544.8|3
1724911630000|2024-08-29 06:07:10|177637.8|177547.8|177637.2|177547.2|177639.7|177549.7|177637.2|177547.2|4
1724911640000|2024-08-29 06:07:20|177638.5|177548.5|177637.2|177547.2|177638.5|177548.5|177637.2|177547.2|2
1724911650000|2024-08-29 06:07:30|177635.3|177545.3|177633.6|177543.6|177635.3|177545.3|177633.6|177543.6|2
1724911660000|2024-08-29 06:07:40|177631.7|177541.7|177624.2|177534.2|177640.6|177550.6|177590.9|177500.9|13
1724911670000|2024-08-29 06:07:50|177621.3|177531.3|177621.4|177531.4|177623.9|177533.9|177613.7|177523.7|7
1724911680000|2024-08-29 06:08:00|177623.4|177533.4|177617.2|177527.2|177626.3|177536.3|177617.2|177527.2|8
1724911690000|2024-08-29 06:08:10|177620.3|177530.3|177609.2|177519.2|177621.3|177531.3|177604|177514|10
1724911700000|2024-08-29 06:08:20|177607.3|177517.3|177602.8|177512.8|177607.3|177517.3|177599.2|177509.2|9
1724911710000|2024-08-29 06:08:30|177597.7|177507.7|177594|177504|177599.3|177509.3|177590.9|177500.9|15
1724911720000|2024-08-29 06:08:40|177595.9|177505.9|177559.6|177469.6|177597.4|177507.4|177551.4|177461.4|10
1724911730000|2024-08-29 06:08:50|177559.2|177469.2|177579.4|177489.4|177582.3|177492.3|177523.7|177433.7|19
1724911740000|2024-08-29 06:09:00|177573.5|177483.5|177575.2|177485.2|177580.2|177490.2|177573.5|177483.5|9
1724911750000|2024-08-29 06:09:10|177581|177491|177580|177490|177582.6|177492.6|177577.5|177487.5|7
1724911760000|2024-08-29 06:09:20|177581.4|177491.4|177585.2|177495.2|177586.4|177496.4|177581.4|177491.4|14
1724911770000|2024-08-29 06:09:30|177583.3|177493.3|177621.2|177531.2|177621.2|177531.2|177583|177493|11
1724911780000|2024-08-29 06:09:40|177622.5|177532.5|177627.7|177537.7|177628.1|177538.1|177620.8|177530.8|9
1724911790000|2024-08-29 06:09:50|177627.6|177537.6|177627.9|177537.9|177628.1|177538.1|177627.6|177537.6|4
1724911800000|2024-08-29 06:10:00|177628.2|177538.2|177646.7|177556.7|177647.3|177557.3|177623.9|177533.9|13
1724911810000|2024-08-29 06:10:10|177648.5|177558.5|177654.2|177564.2|177654.4|177564.4|177646.7|177556.7|10
1724911820000|2024-08-29 06:10:20|177654.5|177564.5|177653.5|177563.5|177654.5|177564.5|177653.5|177563.5|9
1724911830000|2024-08-29 06:10:30|177653.2|177563.2|177650.8|177560.8|177654.8|177564.8|177650.8|177560.8|8
1724911840000|2024-08-29 06:10:40|177657.1|177567.1|177660.7|177570.7|177661.3|177571.3|177655.7|177565.7|7
1724911850000|2024-08-29 06:10:50|177660.8|177570.8|177664.4|177574.4|177664.4|177574.4|177660.7|177570.7|8
1724911860000|2024-08-29 06:11:00|177665|177575|177675.3|177585.3|177683.1|177593.1|177665|177575|16
1724911870000|2024-08-29 06:11:10|177672.5|177582.5|177679.4|177589.4|177680.4|177590.4|177672.5|177582.5|4
1724911880000|2024-08-29 06:11:20|177680.4|177590.4|177706.1|177616.1|177707.7|177617.7|177680.4|177590.4|6
1724911890000|2024-08-29 06:11:30|177709.6|177619.6|177708.1|177618.1|177714.4|177624.4|177696.2|177606.2|13
1724911900000|2024-08-29 06:11:40|177706.3|177616.3|177700.6|177610.6|177709.2|177619.2|177696.9|177606.9|11
1724911910000|2024-08-29 06:11:50|177701.1|177611.1|177705.5|177615.5|177710.9|177620.9|177699.6|177609.6|10
1724911920000|2024-08-29 06:12:00|177704.5|177614.5|177649.1|177559.1|177704.5|177614.5|177648.4|177558.4|15
1724911930000|2024-08-29 06:12:10|177643.8|177553.8|177660.9|177570.9|177665.6|177575.6|177635.9|177545.9|14
1724911940000|2024-08-29 06:12:20|177665.6|177575.6|177664.8|177574.8|177665.6|177575.6|177664.6|177574.6|3
1724911950000|2024-08-29 06:12:30|177660|177570|177672|177582|177678|177588|177660|177570|10
1724911960000|2024-08-29 06:12:40|177672.7|177582.7|177684.2|177594.2|177685.8|177595.8|177672.7|177582.7|14
1724911970000|2024-08-29 06:12:50|177681.8|177591.8|177646.7|177556.7|177682.9|177592.9|177644.5|177554.5|10
1724911980000|2024-08-29 06:13:00|177644.5|177554.5|177647.9|177557.9|177647.9|177557.9|177644.5|177554.5|4
1724911990000|2024-08-29 06:13:10|177646.5|177556.5|177658.8|177568.8|177666.8|177576.8|177646.5|177556.5|17
1724912000000|2024-08-29 06:13:20|177663.9|177573.9|177662.6|177572.6|177664.5|177574.5|177658.3|177568.3|7
1724912010000|2024-08-29 06:13:30|177662.7|177572.7|177655.3|177565.3|177662.7|177572.7|177655.3|177565.3|7
1724912020000|2024-08-29 06:13:40|177655.4|177565.4|177651.7|177561.7|177655.4|177565.4|177651.7|177561.7|5
1724912030000|2024-08-29 06:13:50|177652.2|177562.2|177660.5|177570.5|177668.8|177578.8|177644.9|177554.9|9
1724912040000|2024-08-29 06:14:00|177662.1|177572.1|177580.2|177490.2|177670.2|177580.2|177569.3|177479.3|21
1724912050000|2024-08-29 06:14:10|177580|177490|177600.8|177510.8|177601.7|177511.7|177579.2|177489.2|16
1724912060000|2024-08-29 06:14:20|177603.7|177513.7|177603.3|177513.3|177607.7|177517.7|177597.9|177507.9|10
1724912070000|2024-08-29 06:14:30|177606.4|177516.4|177601.4|177511.4|177606.4|177516.4|177597.3|177507.3|13
1724912080000|2024-08-29 06:14:40|177604.2|177514.2|177605|177515|177606|177516|177596.4|177506.4|8
1724912090000|2024-08-29 06:14:50|177604.4|177514.4|177588.5|177498.5|177604.4|177514.4|177574.1|177484.1|15
1724912100000|2024-08-29 06:15:00|177588.7|177498.7|177579.4|177489.4|177588.7|177498.7|177563.6|177473.6|19
1724912110000|2024-08-29 06:15:10|177577.4|177487.4|177609.2|177519.2|177610.3|177520.3|177577.4|177487.4|16
1724912120000|2024-08-29 06:15:20|177610.7|177520.7|177612.5|177522.5|177612.5|177522.5|177610.7|177520.7|2
1724912130000|2024-08-29 06:15:30|177612.4|177522.4|177610.9|177520.9|177612.4|177522.4|177605.3|177515.3|8
1724912140000|2024-08-29 06:15:40|177612.6|177522.6|177605.3|177515.3|177612.6|177522.6|177603.3|177513.3|14
1724912150000|2024-08-29 06:15:50|177607.4|177517.4|177593.3|177503.3|177611.2|177521.2|177593.3|177503.3|9
1724912160000|2024-08-29 06:16:00|177593.8|177503.8|177586.1|177496.1|177594.3|177504.3|177584.6|177494.6|9
1724912170000|2024-08-29 06:16:10|177586.3|177496.3|177586.3|177496.3|177586.3|177496.3|177586.3|177496.3|1
1724912180000|2024-08-29 06:16:20|177586.9|177496.9|177593.9|177503.9|177595.1|177505.1|177586.9|177496.9|7
1724912190000|2024-08-29 06:16:30|177592.5|177502.5|177592.9|177502.9|177594.4|177504.4|177588.1|177498.1|14
1724912200000|2024-08-29 06:16:40|177589.6|177499.6|177589.1|177499.1|177590.2|177500.2|177588.6|177498.6|8
1724912210000|2024-08-29 06:16:50|177588|177498|177587.1|177497.1|177588|177498|177585.4|177495.4|8
1724912220000|2024-08-29 06:17:00|177586.5|177496.5|177576.1|177486.1|177586.5|177496.5|177573.1|177483.1|12
1724912230000|2024-08-29 06:17:10|177576.5|177486.5|177573.1|177483.1|177579.1|177489.1|177573.1|177483.1|10
1724912240000|2024-08-29 06:17:20|177576.1|177486.1|177576.4|177486.4|177576.9|177486.9|177576.1|177486.1|7
1724912250000|2024-08-29 06:17:30|177572.6|177482.6|177570|177480|177572.9|177482.9|177570|177480|6
1724912260000|2024-08-29 06:17:40|177570.2|177480.2|177537.5|177447.5|177580|177490|177537.5|177447.5|11
1724912270000|2024-08-29 06:17:50|177533.8|177443.8|177525.2|177435.2|177534.7|177444.7|177525.2|177435.2|9
1724912280000|2024-08-29 06:18:00|177526.6|177436.6|177573|177483|177581.5|177491.5|177526.6|177436.6|14
1724912290000|2024-08-29 06:18:10|177573.8|177483.8|177573.4|177483.4|177573.8|177483.8|177564.8|177474.8|8
1724912300000|2024-08-29 06:18:20|177574|177484|177571.8|177481.8|177574|177484|177560.2|177470.2|8
1724912310000|2024-08-29 06:18:30|177573|177483|177574.1|177484.1|177578.2|177488.2|177572.2|177482.2|11
1724912320000|2024-08-29 06:18:40|177576.4|177486.4|177573.4|177483.4|177576.9|177486.9|177572.1|177482.1|6
1724912330000|2024-08-29 06:18:50|177574|177484|177570.8|177480.8|177574|177484|177570.4|177480.4|7
1724912340000|2024-08-29 06:19:00|177572.1|177482.1|177570.1|177480.1|177572.9|177482.9|177567.1|177477.1|10
1724912350000|2024-08-29 06:19:10|177569.1|177479.1|177572.4|177482.4|177572.4|177482.4|177569.1|177479.1|3
1724912360000|2024-08-29 06:19:20|177573.3|177483.3|177495.5|177405.5|177573.3|177483.3|177487.9|177397.9|13
1724912370000|2024-08-29 06:19:30|177490.9|177400.9|177474.6|177384.6|177490.9|177400.9|177472.8|177382.8|10
1724912380000|2024-08-29 06:19:40|177472.8|177382.8|177468|177378|177472.8|177382.8|177468|177378|4
1724912390000|2024-08-29 06:19:50|177469|177379|177470.3|177380.3|177471.9|177381.9|177469|177379|3
1724912400000|2024-08-29 06:20:00|177472.7|177382.7|177471.2|177381.2|177472.7|177382.7|177471.2|177381.2|2
1724912410000|2024-08-29 06:20:10|177469.3|177379.3|177466.3|177376.3|177470.6|177380.6|177465.4|177375.4|6
1724912420000|2024-08-29 06:20:20|177465.4|177375.4|177467.4|177377.4|177467.4|177377.4|177465.4|177375.4|3
1724912430000|2024-08-29 06:20:30|177470.5|177380.5|177469.1|177379.1|177470.5|177380.5|177467.1|177377.1|5
1724912440000|2024-08-29 06:20:40|177470.1|177380.1|177482.9|177392.9|177489.7|177399.7|177470.1|177380.1|12
1724912450000|2024-08-29 06:20:50|177491.3|177401.3|177480.6|177390.6|177491.3|177401.3|177479|177389|5
1724912460000|2024-08-29 06:21:00|177481.3|177391.3|177556.1|177466.1|177556.1|177466.1|177481.3|177391.3|7
1724912480000|2024-08-29 06:21:20|177556.2|177466.2|177557.2|177467.2|177557.2|177467.2|177556.2|177466.2|2
1724912490000|2024-08-29 06:21:30|177555.7|177465.7|177561.3|177471.3|177561.3|177471.3|177555.7|177465.7|4
1724912500000|2024-08-29 06:21:40|177562.4|177472.4|177557.2|177467.2|177562.4|177472.4|177555.9|177465.9|7
1724912510000|2024-08-29 06:21:50|177559|177469|177560.9|177470.9|177561.2|177471.2|177559|177469|3
1724912520000|2024-08-29 06:22:00|177555.5|177465.5|177629.4|177539.4|177632.3|177542.3|177555.5|177465.5|7
1724912530000|2024-08-29 06:22:10|177635.2|177545.2|177635.1|177545.1|177635.8|177545.8|177633.2|177543.2|10
1724912540000|2024-08-29 06:22:20|177635.3|177545.3|177640.7|177550.7|177641|177551|177635.3|177545.3|11
1724912550000|2024-08-29 06:22:30|177641.9|177551.9|177662.7|177572.7|177678.7|177588.7|177641.9|177551.9|12
1724912560000|2024-08-29 06:22:40|177663.7|177573.7|177664.3|177574.3|177666|177576|177662.9|177572.9|8
1724912570000|2024-08-29 06:22:50|177663.8|177573.8|177673.2|177583.2|177673.2|177583.2|177663.8|177573.8|4
1724912580000|2024-08-29 06:23:00|177674.4|177584.4|177679.5|177589.5|177684.6|177594.6|177674.4|177584.4|14
1724912590000|2024-08-29 06:23:10|177680.5|177590.5|177679.4|177589.4|177682.5|177592.5|177679.4|177589.4|5
1724912600000|2024-08-29 06:23:20|177681.3|177591.3|177680.7|177590.7|177681.4|177591.4|177680.7|177590.7|3
1724912610000|2024-08-29 06:23:30|177679.9|177589.9|177685.7|177595.7|177685.7|177595.7|177679.6|177589.6|4
1724912620000|2024-08-29 06:23:40|177685.6|177595.6|177801|177711|177801|177711|177685.6|177595.6|9
1724912630000|2024-08-29 06:23:50|177808.7|177718.7|177812.1|177722.1|177812.1|177722.1|177789.5|177699.5|21
1724912640000|2024-08-29 06:24:00|177809.9|177719.9|177811.8|177721.8|177811.8|177721.8|177808|177718|11
1724912650000|2024-08-29 06:24:10|177811.9|177721.9|177808.6|177718.6|177811.9|177721.9|177806.5|177716.5|10
1724912660000|2024-08-29 06:24:20|177808.5|177718.5|177823.3|177733.3|177824|177734|177805.7|177715.7|7
1724912670000|2024-08-29 06:24:30|177821.2|177731.2|177774.9|177684.9|177821.2|177731.2|177772.2|177682.2|12
1724912680000|2024-08-29 06:24:40|177774|177684|177767.9|177677.9|177774|177684|177765.9|177675.9|14
1724912690000|2024-08-29 06:24:50|177755.2|177665.2|177733.6|177643.6|177759.5|177669.5|177733.6|177643.6|8
1724912700000|2024-08-29 06:25:00|177733.1|177643.1|177636.4|177546.4|177733.1|177643.1|177635.6|177545.6|7
1724912710000|2024-08-29 06:25:10|177633.5|177543.5|177609.1|177519.1|177639.1|177549.1|177605.4|177515.4|14
1724912720000|2024-08-29 06:25:20|177608.1|177518.1|177632.1|177542.1|177635.5|177545.5|177606.7|177516.7|13
1724912730000|2024-08-29 06:25:30|177634.1|177544.1|177638.4|177548.4|177641.6|177551.6|177634.1|177544.1|11
1724912740000|2024-08-29 06:25:40|177638.7|177548.7|177634.6|177544.6|177639.5|177549.5|177634.6|177544.6|10
1724912750000|2024-08-29 06:25:50|177636|177546|177669|177579|177681.5|177591.5|177636|177546|11
1724912760000|2024-08-29 06:26:00|177670.3|177580.3|177658.6|177568.6|177670.3|177580.3|177656.7|177566.7|19
1724912770000|2024-08-29 06:26:10|177657.1|177567.1|177640.6|177550.6|177657.1|177567.1|177640.6|177550.6|12
1724912780000|2024-08-29 06:26:20|177639.1|177549.1|177637.3|177547.3|177669|177579|177631.4|177541.4|19
1724912790000|2024-08-29 06:26:30|177636.2|177546.2|177622.5|177532.5|177641.2|177551.2|177620.4|177530.4|15
1724912800000|2024-08-29 06:26:40|177621.2|177531.2|177618.6|177528.6|177621.2|177531.2|177615|177525|9
1724912810000|2024-08-29 06:26:50|177618|177528|177579.1|177489.1|177618.1|177528.1|177579|177489|13
1724912820000|2024-08-29 06:27:00|177583.7|177493.7|177608.7|177518.7|177613.3|177523.3|177573.2|177483.2|15
1724912830000|2024-08-29 06:27:10|177606|177516|177606.3|177516.3|177606.3|177516.3|177597|177507|12
1724912840000|2024-08-29 06:27:20|177606.2|177516.2|177624.5|177534.5|177624.5|177534.5|177606.2|177516.2|6
1724912850000|2024-08-29 06:27:30|177618.4|177528.4|177650.1|177560.1|177650.1|177560.1|177618.4|177528.4|12
1724912860000|2024-08-29 06:27:40|177648.7|177558.7|177664.4|177574.4|177665.5|177575.5|177631.3|177541.3|18
1724912870000|2024-08-29 06:27:50|177655.3|177565.3|177683.4|177593.4|177683.4|177593.4|177654.1|177564.1|20
1724912880000|2024-08-29 06:28:00|177681|177591|177678.5|177588.5|177688.1|177598.1|177678.5|177588.5|4
1724912890000|2024-08-29 06:28:10|177678.4|177588.4|177657.3|177567.3|177678.4|177588.4|177650.8|177560.8|8
1724912900000|2024-08-29 06:28:20|177655.7|177565.7|177668.2|177578.2|177679.5|177589.5|177655.6|177565.6|14
1724912910000|2024-08-29 06:28:30|177668.9|177578.9|177691.1|177601.1|177691.1|177601.1|177668.9|177578.9|10
1724912920000|2024-08-29 06:28:40|177691.5|177601.5|177709.7|177619.7|177715.4|177625.4|177691.5|177601.5|9
1724912930000|2024-08-29 06:28:50|177710.4|177620.4|177779.8|177689.8|177788|177698|177710.3|177620.3|9
1724912940000|2024-08-29 06:29:00|177788.2|177698.2|177760.8|177670.8|177789.1|177699.1|177759.8|177669.8|11
1724912950000|2024-08-29 06:29:10|177768.3|177678.3|177751.2|177661.2|177768.4|177678.4|177751.2|177661.2|10
1724912960000|2024-08-29 06:29:20|177749.7|177659.7|177729.4|177639.4|177749.7|177659.7|177721.1|177631.1|13
1724912970000|2024-08-29 06:29:30|177729.2|177639.2|177726.9|177636.9|177729.2|177639.2|177723.5|177633.5|8
1724912980000|2024-08-29 06:29:40|177728.2|177638.2|177758.1|177668.1|177762.2|177672.2|177728.2|177638.2|7
1724912990000|2024-08-29 06:29:50|177760.2|177670.2|177735.7|177645.7|177760.2|177670.2|177734.4|177644.4|13
1724913000000|2024-08-29 06:30:00|177737.4|177647.4|177725.5|177635.5|177738.4|177648.4|177725.5|177635.5|16
1724913010000|2024-08-29 06:30:10|177723.2|177633.2|177722.4|177632.4|177724.5|177634.5|177705.5|177615.5|15
1724913020000|2024-08-29 06:30:20|177720.2|177630.2|177716.2|177626.2|177723.1|177633.1|177711.2|177621.2|12
1724913030000|2024-08-29 06:30:30|177704.5|177614.5|177612.9|177522.9|177704.5|177614.5|177594.3|177504.3|21
1724913040000|2024-08-29 06:30:40|177614.6|177524.6|177624.6|177534.6|177626.7|177536.7|177613.5|177523.5|19
1724913050000|2024-08-29 06:30:50|177625|177535|177556.1|177466.1|177625.2|177535.2|177556.1|177466.1|19
1724913060000|2024-08-29 06:31:00|177539.8|177449.8|177540.5|177450.5|177540.5|177450.5|177534.5|177444.5|10
1724913070000|2024-08-29 06:31:10|177543.9|177453.9|177566.7|177476.7|177566.7|177476.7|177516.2|177426.2|14
1724913080000|2024-08-29 06:31:20|177564.1|177474.1|177631.8|177541.8|177643.3|177553.3|177564.1|177474.1|18
1724913090000|2024-08-29 06:31:30|177637.1|177547.1|177632|177542|177637.1|177547.1|177632|177542|4
1724913100000|2024-08-29 06:31:40|177632.1|177542.1|177632.8|177542.8|177632.8|177542.8|177632.1|177542.1|3
1724913110000|2024-08-29 06:31:50|177635.2|177545.2|177629.6|177539.6|177635.2|177545.2|177625.6|177535.6|3
1724913120000|2024-08-29 06:32:00|177626.6|177536.6|177650.3|177560.3|177650.3|177560.3|177626.6|177536.6|12
1724913130000|2024-08-29 06:32:10|177651|177561|177656.4|177566.4|177665.7|177575.7|177643.1|177553.1|15
1724913140000|2024-08-29 06:32:20|177658.5|177568.5|177649.2|177559.2|177658.5|177568.5|177647.5|177557.5|8
1724913150000|2024-08-29 06:32:30|177656|177566|177637|177547|177659|177569|177633.7|177543.7|13
1724913160000|2024-08-29 06:32:40|177638|177548|177644.2|177554.2|177644.6|177554.6|177638|177548|4
1724913170000|2024-08-29 06:32:50|177645.8|177555.8|177642.8|177552.8|177647.2|177557.2|177641.8|177551.8|6
1724913180000|2024-08-29 06:33:00|177643.6|177553.6|177644.9|177554.9|177644.9|177554.9|177643.5|177553.5|5
1724913190000|2024-08-29 06:33:10|177643.4|177553.4|177644.2|177554.2|177644.4|177554.4|177641.7|177551.7|4
1724913200000|2024-08-29 06:33:20|177644.6|177554.6|177651.4|177561.4|177651.4|177561.4|177644.6|177554.6|15
1724913210000|2024-08-29 06:33:30|177652.7|177562.7|177638.6|177548.6|177655.8|177565.8|177638.6|177548.6|11
1724913220000|2024-08-29 06:33:40|177638.4|177548.4|177634.5|177544.5|177638.4|177548.4|177633.2|177543.2|10
1724913230000|2024-08-29 06:33:50|177638.8|177548.8|177633.6|177543.6|177638.8|177548.8|177632|177542|10
1724913240000|2024-08-29 06:34:00|177635.7|177545.7|177637.9|177547.9|177641.3|177551.3|177635.7|177545.7|9
1724913250000|2024-08-29 06:34:10|177636.8|177546.8|177635.4|177545.4|177636.8|177546.8|177629.5|177539.5|9
1724913260000|2024-08-29 06:34:20|177635.3|177545.3|177640.3|177550.3|177640.3|177550.3|177635.2|177545.2|4
1724913270000|2024-08-29 06:34:30|177640.4|177550.4|177639.8|177549.8|177640.4|177550.4|177634.2|177544.2|4
1724913280000|2024-08-29 06:34:40|177638.6|177548.6|177644.1|177554.1|177661.6|177571.6|177638.5|177548.5|13
1724913290000|2024-08-29 06:34:50|177644|177554|177641.4|177551.4|177646.2|177556.2|177641.4|177551.4|7
1724913300000|2024-08-29 06:35:00|177642.1|177552.1|177642.4|177552.4|177642.4|177552.4|177640.4|177550.4|7
1724913310000|2024-08-29 06:35:10|177642.5|177552.5|177649.4|177559.4|177651.7|177561.7|177642.5|177552.5|5
1724913320000|2024-08-29 06:35:20|177650.1|177560.1|177622.7|177532.7|177651.6|177561.6|177617.3|177527.3|14
1724913330000|2024-08-29 06:35:30|177623.6|177533.6|177622|177532|177623.6|177533.6|177622|177532|6
1724913340000|2024-08-29 06:35:40|177628.2|177538.2|177624.7|177534.7|177629.5|177539.5|177624.7|177534.7|7
1724913350000|2024-08-29 06:35:50|177624.6|177534.6|177623.2|177533.2|177624.6|177534.6|177623.1|177533.1|5
1724913360000|2024-08-29 06:36:00|177623|177533|177560.5|177470.5|177623|177533|177560.5|177470.5|10
1724913370000|2024-08-29 06:36:10|177562.5|177472.5|177545.2|177455.2|177562.5|177472.5|177529.3|177439.3|12
1724913380000|2024-08-29 06:36:20|177546.5|177456.5|177622.1|177532.1|177627.9|177537.9|177546.5|177456.5|20
1724913390000|2024-08-29 06:36:30|177624.1|177534.1|177626.6|177536.6|177626.6|177536.6|177623.1|177533.1|6
1724913400000|2024-08-29 06:36:40|177626.7|177536.7|177626.1|177536.1|177627|177537|177626.1|177536.1|3
1724913410000|2024-08-29 06:36:50|177626.2|177536.2|177628.3|177538.3|177628.3|177538.3|177623|177533|9
1724913430000|2024-08-29 06:37:10|177622.1|177532.1|177633|177543|177633|177543|177622.1|177532.1|9
1724913440000|2024-08-29 06:37:20|177633.2|177543.2|177606.1|177516.1|177652.3|177562.3|177606.1|177516.1|13
1724913450000|2024-08-29 06:37:30|177603.5|177513.5|177591.1|177501.1|177640.5|177550.5|177591.1|177501.1|20
1724913460000|2024-08-29 06:37:40|177589.4|177499.4|177593.2|177503.2|177595|177505|177589.4|177499.4|9
1724913470000|2024-08-29 06:37:50|177593|177503|177592.7|177502.7|177595.1|177505.1|177592.7|177502.7|4
1724913480000|2024-08-29 06:38:00|177594.7|177504.7|177589.6|177499.6|177603.3|177513.3|177589.6|177499.6|11
1724913490000|2024-08-29 06:38:10|177589.8|177499.8|177615.3|177525.3|177619.4|177529.4|177589.8|177499.8|12
1724913500000|2024-08-29 06:38:20|177615.4|177525.4|177614.7|177524.7|177615.4|177525.4|177614.7|177524.7|2
1724913510000|2024-08-29 06:38:30|177618.5|177528.5|177625.5|177535.5|177628.7|177538.7|177618.5|177528.5|15
1724913520000|2024-08-29 06:38:40|177627.4|177537.4|177643.2|177553.2|177643.2|177553.2|177627.4|177537.4|6
1724913530000|2024-08-29 06:38:50|177643.8|177553.8|177646.4|177556.4|177650.8|177560.8|177643.8|177553.8|10
1724913540000|2024-08-29 06:39:00|177640.9|177550.9|177642.8|177552.8|177642.8|177552.8|177640.5|177550.5|5
1724913550000|2024-08-29 06:39:10|177642.7|177552.7|177638.7|177548.7|177643.2|177553.2|177638.7|177548.7|4
1724913560000|2024-08-29 06:39:20|177638.8|177548.8|177640.2|177550.2|177641.3|177551.3|177638.8|177548.8|5
1724913570000|2024-08-29 06:39:30|177639.8|177549.8|177632.8|177542.8|177639.9|177549.9|177632.8|177542.8|4
1724913580000|2024-08-29 06:39:40|177628.8|177538.8|177633.7|177543.7|177634.2|177544.2|177628.8|177538.8|14
1724913590000|2024-08-29 06:39:50|177631.4|177541.4|177637.2|177547.2|177637.2|177547.2|177631.4|177541.4|7
1724913600000|2024-08-29 06:40:00|177636|177546|177637.8|177547.8|177638.3|177548.3|177636|177546|16
1724913610000|2024-08-29 06:40:10|177638.4|177548.4|177631|177541|177647.5|177557.5|177629.2|177539.2|21
1724913620000|2024-08-29 06:40:20|177630.9|177540.9|177626.6|177536.6|177633.1|177543.1|177623|177533|18
1724913630000|2024-08-29 06:40:30|177627.3|177537.3|177624.2|177534.2|177627.3|177537.3|177624.1|177534.1|5
1724913640000|2024-08-29 06:40:40|177624.6|177534.6|177625.1|177535.1|177625.2|177535.2|177622.8|177532.8|17
1724913650000|2024-08-29 06:40:50|177625.2|177535.2|177618.5|177528.5|177625.2|177535.2|177618.5|177528.5|4
1724913660000|2024-08-29 06:41:00|177618.4|177528.4|177608.1|177518.1|177618.5|177528.5|177608.1|177518.1|7
1724913670000|2024-08-29 06:41:10|177607|177517|177600.1|177510.1|177607.9|177517.9|177598.9|177508.9|8
1724913680000|2024-08-29 06:41:20|177604.5|177514.5|177606.8|177516.8|177606.8|177516.8|177604.5|177514.5|3
1724913690000|2024-08-29 06:41:30|177602.3|177512.3|177612.7|177522.7|177612.7|177522.7|177602.3|177512.3|9
1724913700000|2024-08-29 06:41:40|177606.5|177516.5|177605.7|177515.7|177608.3|177518.3|177605.7|177515.7|12
1724913710000|2024-08-29 06:41:50|177605.4|177515.4|177606.6|177516.6|177606.7|177516.7|177605.4|177515.4|3
1724913720000|2024-08-29 06:42:00|177608.5|177518.5|177603.7|177513.7|177614.8|177524.8|177603.7|177513.7|6
1724913730000|2024-08-29 06:42:10|177611.7|177521.7|177611.1|177521.1|177611.7|177521.7|177606.9|177516.9|3
1724913740000|2024-08-29 06:42:20|177606.1|177516.1|177607|177517|177610.8|177520.8|177606.1|177516.1|7
1724913750000|2024-08-29 06:42:30|177609.1|177519.1|177611.8|177521.8|177611.8|177521.8|177609.1|177519.1|4
1724913760000|2024-08-29 06:42:40|177609.8|177519.8|177609.8|177519.8|177609.8|177519.8|177609.8|177519.8|1
1724913770000|2024-08-29 06:42:50|177609.6|177519.6|177649.7|177559.7|177658.5|177568.5|177608.3|177518.3|11
1724913780000|2024-08-29 06:43:00|177648.7|177558.7|177555.9|177465.9|177648.7|177558.7|177549|177459|14
1724913790000|2024-08-29 06:43:10|177555.7|177465.7|177597.4|177507.4|177597.4|177507.4|177554.2|177464.2|12
1724913800000|2024-08-29 06:43:20|177596.5|177506.5|177603.2|177513.2|177605.5|177515.5|177585.3|177495.3|17
1724913810000|2024-08-29 06:43:30|177604.5|177514.5|177607.6|177517.6|177607.6|177517.6|177604.5|177514.5|3
1724913820000|2024-08-29 06:43:40|177607.7|177517.7|177603.8|177513.8|177608.6|177518.6|177603.8|177513.8|6
1724913830000|2024-08-29 06:43:50|177603.9|177513.9|177603.8|177513.8|177603.9|177513.9|177603.8|177513.8|2
1724913840000|2024-08-29 06:44:00|177603.6|177513.6|177608.1|177518.1|177608.1|177518.1|177603|177513|8
1724913850000|2024-08-29 06:44:10|177608.3|177518.3|177605.8|177515.8|177608.3|177518.3|177605|177515|9
1724913860000|2024-08-29 06:44:20|177604.4|177514.4|177607.3|177517.3|177610|177520|177604.4|177514.4|12
1724913870000|2024-08-29 06:44:30|177607.4|177517.4|177602.5|177512.5|177607.4|177517.4|177602.5|177512.5|7
1724913880000|2024-08-29 06:44:40|177602.3|177512.3|177608.6|177518.6|177608.6|177518.6|177602.2|177512.2|5
1724913890000|2024-08-29 06:44:50|177605.6|177515.6|177644.3|177554.3|177644.3|177554.3|177603.6|177513.6|13
1724913900000|2024-08-29 06:45:00|177648.4|177558.4|177688.8|177598.8|177688.8|177598.8|177647.5|177557.5|16
1724913910000|2024-08-29 06:45:10|177686.4|177596.4|177674|177584|177687.9|177597.9|177674|177584|12
1724913920000|2024-08-29 06:45:20|177673|177583|177669.8|177579.8|177673|177583|177669.8|177579.8|4
1724913930000|2024-08-29 06:45:30|177670.5|177580.5|177650.4|177560.4|177670.5|177580.5|177642.5|177552.5|14
1724913940000|2024-08-29 06:45:40|177651|177561|177656.2|177566.2|177657.4|177567.4|177649.5|177559.5|12
1724913950000|2024-08-29 06:45:50|177656.3|177566.3|177659.3|177569.3|177659.3|177569.3|177656.3|177566.3|6
1724913960000|2024-08-29 06:46:00|177659.4|177569.4|177658.8|177568.8|177659.4|177569.4|177658.2|177568.2|8
1724913970000|2024-08-29 06:46:10|177658.2|177568.2|177661.8|177571.8|177669.2|177579.2|177658.2|177568.2|9
1724913980000|2024-08-29 06:46:20|177662.9|177572.9|177682.1|177592.1|177682.1|177592.1|177662|177572|10
1724913990000|2024-08-29 06:46:30|177682.8|177592.8|177683.5|177593.5|177685.8|177595.8|177680.5|177590.5|9
1724914000000|2024-08-29 06:46:40|177681.5|177591.5|177682.2|177592.2|177682.9|177592.9|177680.1|177590.1|5
1724914010000|2024-08-29 06:46:50|177683.1|177593.1|177677.1|177587.1|177688.7|177598.7|177677.1|177587.1|17
1724914020000|2024-08-29 06:47:00|177680.2|177590.2|177673.3|177583.3|177683|177593|177673.3|177583.3|11
1724914030000|2024-08-29 06:47:10|177665.1|177575.1|177663.4|177573.4|177666.2|177576.2|177663.4|177573.4|4
1724914040000|2024-08-29 06:47:20|177665.3|177575.3|177665.3|177575.3|177665.3|177575.3|177665.3|177575.3|1
1724914050000|2024-08-29 06:47:30|177663.6|177573.6|177661.8|177571.8|177663.6|177573.6|177661.8|177571.8|3
1724914060000|2024-08-29 06:47:40|177663.8|177573.8|177663.4|177573.4|177663.8|177573.8|177663.4|177573.4|3
1724914070000|2024-08-29 06:47:50|177662.4|177572.4|177662.1|177572.1|177662.4|177572.4|177662.1|177572.1|2
1724914080000|2024-08-29 06:48:00|177671.8|177581.8|177671.9|177581.9|177671.9|177581.9|177671.8|177581.8|2
1724914090000|2024-08-29 06:48:10|177671.7|177581.7|177671.4|177581.4|177673|177583|177671.4|177581.4|4
1724914100000|2024-08-29 06:48:20|177672.8|177582.8|177657.5|177567.5|177672.8|177582.8|177656.7|177566.7|5
1724914110000|2024-08-29 06:48:30|177657.4|177567.4|177657.4|177567.4|177657.4|177567.4|177657.4|177567.4|1
1724914120000|2024-08-29 06:48:40|177656.5|177566.5|177656.5|177566.5|177656.5|177566.5|177656.5|177566.5|1
1724914130000|2024-08-29 06:48:50|177656.6|177566.6|177654.3|177564.3|177656.6|177566.6|177652.7|177562.7|5
1724914140000|2024-08-29 06:49:00|177654.1|177564.1|177654|177564|177654.1|177564.1|177654|177564|2
1724914150000|2024-08-29 06:49:10|177653.9|177563.9|177653.9|177563.9|177653.9|177563.9|177653.9|177563.9|1
1724914160000|2024-08-29 06:49:20|177651.8|177561.8|177650.1|177560.1|177651.8|177561.8|177650.1|177560.1|3
1724914170000|2024-08-29 06:49:30|177648.1|177558.1|177650.4|177560.4|177650.4|177560.4|177648.1|177558.1|2
1724914180000|2024-08-29 06:49:40|177650.5|177560.5|177652|177562|177652.4|177562.4|177650.5|177560.5|4
1724914190000|2024-08-29 06:49:50|177653.7|177563.7|177652.9|177562.9|177653.7|177563.7|177652.9|177562.9|2
1724914200000|2024-08-29 06:50:00|177652.8|177562.8|177650.8|177560.8|177652.8|177562.8|177650.8|177560.8|2
1724914210000|2024-08-29 06:50:10|177650.9|177560.9|177649.5|177559.5|177650.9|177560.9|177649.5|177559.5|2
1724914220000|2024-08-29 06:50:20|177649.7|177559.7|177574.5|177484.5|177649.7|177559.7|177572.1|177482.1|9
1724914230000|2024-08-29 06:50:30|177574.2|177484.2|177578.9|177488.9|177578.9|177488.9|177574.2|177484.2|9
1724914240000|2024-08-29 06:50:40|177573.9|177483.9|177571.1|177481.1|177573.9|177483.9|177571.1|177481.1|3
1724914250000|2024-08-29 06:50:50|177571.9|177481.9|177570.7|177480.7|177571.9|177481.9|177570.7|177480.7|4
1724914260000|2024-08-29 06:51:00|177572|177482|177582.8|177492.8|177582.8|177492.8|177572|177482|6
1724914270000|2024-08-29 06:51:10|177581.1|177491.1|177582.4|177492.4|177583.1|177493.1|177580.3|177490.3|6
1724914280000|2024-08-29 06:51:20|177582.3|177492.3|177588.1|177498.1|177588.1|177498.1|177582.2|177492.2|6
1724914290000|2024-08-29 06:51:30|177585.8|177495.8|177588.5|177498.5|177588.5|177498.5|177583.3|177493.3|4
1724914300000|2024-08-29 06:51:40|177588.4|177498.4|177680.2|177590.2|177680.2|177590.2|177588.4|177498.4|13
1724914310000|2024-08-29 06:51:50|177680.3|177590.3|177643|177553|177680.7|177590.7|177643|177553|18
1724914320000|2024-08-29 06:52:00|177652.8|177562.8|177642.8|177552.8|177652.8|177562.8|177642|177552|8
1724914330000|2024-08-29 06:52:10|177642.9|177552.9|177644.9|177554.9|177651.5|177561.5|177641.9|177551.9|7
1724914340000|2024-08-29 06:52:20|177645.7|177555.7|177644.3|177554.3|177649|177559|177640.6|177550.6|13
1724914350000|2024-08-29 06:52:30|177640|177550|177627.2|177537.2|177640|177550|177624.1|177534.1|14
1724914360000|2024-08-29 06:52:40|177625.3|177535.3|177583.1|177493.1|177625.3|177535.3|177578.1|177488.1|6
1724914370000|2024-08-29 06:52:50|177581.7|177491.7|177581.8|177491.8|177584.7|177494.7|177581.7|177491.7|3
1724914380000|2024-08-29 06:53:00|177585.7|177495.7|177582.4|177492.4|177588.2|177498.2|177580.8|177490.8|13
1724914390000|2024-08-29 06:53:10|177584.2|177494.2|177574.7|177484.7|177584.2|177494.2|177573.8|177483.8|5
1724914400000|2024-08-29 06:53:20|177573.8|177483.8|177573.8|177483.8|177573.8|177483.8|177573.8|177483.8|1
1724914410000|2024-08-29 06:53:30|177573.3|177483.3|177570.7|177480.7|177573.3|177483.3|177570.7|177480.7|4
1724914420000|2024-08-29 06:53:40|177573.4|177483.4|177575.3|177485.3|177579.4|177489.4|177565.4|177475.4|6
1724914430000|2024-08-29 06:53:50|177577.4|177487.4|177574.3|177484.3|177580.5|177490.5|177574.3|177484.3|7
1724914440000|2024-08-29 06:54:00|177575|177485|177574.9|177484.9|177577.5|177487.5|177574.9|177484.9|4
1724914460000|2024-08-29 06:54:20|177580.3|177490.3|177578.7|177488.7|177580.3|177490.3|177577.2|177487.2|4
1724914470000|2024-08-29 06:54:30|177578.2|177488.2|177578.4|177488.4|177578.4|177488.4|177578.2|177488.2|2
1724914480000|2024-08-29 06:54:40|177579.3|177489.3|177580.9|177490.9|177581.2|177491.2|177573.8|177483.8|12
1724914490000|2024-08-29 06:54:50|177578.1|177488.1|177573|177483|177579.9|177489.9|177571|177481|5
1724914500000|2024-08-29 06:55:00|177570.9|177480.9|177575.6|177485.6|177576.4|177486.4|177569|177479|6
1724914510000|2024-08-29 06:55:10|177574.7|177484.7|177564.7|177474.7|177574.7|177484.7|177561.5|177471.5|6
1724914520000|2024-08-29 06:55:20|177559.5|177469.5|177560.7|177470.7|177571.4|177481.4|177559.5|177469.5|7
1724914530000|2024-08-29 06:55:30|177562.1|177472.1|177562.2|177472.2|177564.9|177474.9|177562.1|177472.1|3
1724914540000|2024-08-29 06:55:40|177563.2|177473.2|177561.9|177471.9|177566.6|177476.6|177561.9|177471.9|7
1724914550000|2024-08-29 06:55:50|177564.4|177474.4|177567.2|177477.2|177567.8|177477.8|177562|177472|7
1724914560000|2024-08-29 06:56:00|177565.6|177475.6|177565.6|177475.6|177565.6|177475.6|177565.6|177475.6|1
1724914570000|2024-08-29 06:56:10|177568.5|177478.5|177566.7|177476.7|177569.1|177479.1|177566.7|177476.7|3
1724914580000|2024-08-29 06:56:20|177565.3|177475.3|177564|177474|177565.3|177475.3|177564|177474|2
1724914590000|2024-08-29 06:56:30|177563.9|177473.9|177561.2|177471.2|177563.9|177473.9|177561.2|177471.2|3
1724914600000|2024-08-29 06:56:40|177562.5|177472.5|177562.5|177472.5|177562.5|177472.5|177562.5|177472.5|1
1724914610000|2024-08-29 06:56:50|177565.6|177475.6|177561.6|177471.6|177573.4|177483.4|177561.2|177471.2|6
1724914620000|2024-08-29 06:57:00|177560.1|177470.1|177536.2|177446.2|177561.3|177471.3|177531.8|177441.8|6
1724914630000|2024-08-29 06:57:10|177537.2|177447.2|177536.7|177446.7|177537.2|177447.2|177534.6|177444.6|5
1724914650000|2024-08-29 06:57:30|177537.8|177447.8|177535.5|177445.5|177537.8|177447.8|177535.5|177445.5|2
1724914660000|2024-08-29 06:57:40|177536.9|177446.9|177540.1|177450.1|177540.1|177450.1|177536.9|177446.9|4
1724914670000|2024-08-29 06:57:50|177540.2|177450.2|177506.8|177416.8|177540.4|177450.4|177505.7|177415.7|4
1724914680000|2024-08-29 06:58:00|177505.6|177415.6|177506.7|177416.7|177506.7|177416.7|177505.6|177415.6|2
1724914690000|2024-08-29 06:58:10|177508.1|177418.1|177517.2|177427.2|177517.2|177427.2|177508.1|177418.1|8
1724914700000|2024-08-29 06:58:20|177516.4|177426.4|177534.8|177444.8|177534.8|177444.8|177516.4|177426.4|5
1724914710000|2024-08-29 06:58:30|177531.1|177441.1|177536.3|177446.3|177537.1|177447.1|177523.7|177433.7|15
1724914720000|2024-08-29 06:58:40|177541.5|177451.5|177543.7|177453.7|177544.4|177454.4|177541.5|177451.5|9
1724914730000|2024-08-29 06:58:50|177542.6|177452.6|177540.4|177450.4|177542.6|177452.6|177540.4|177450.4|4
1724914740000|2024-08-29 06:59:00|177540.3|177450.3|177536.9|177446.9|177540.3|177450.3|177536.3|177446.3|8
1724914750000|2024-08-29 06:59:10|177536.8|177446.8|177531|177441|177536.8|177446.8|177531|177441|3
1724914760000|2024-08-29 06:59:20|177532|177442|177533.6|177443.6|177533.6|177443.6|177531.9|177441.9|6
1724914770000|2024-08-29 06:59:30|177533.1|177443.1|177533.1|177443.1|177534.1|177444.1|177533.1|177443.1|3
1724914780000|2024-08-29 06:59:40|177534.4|177444.4|177536.5|177446.5|177540.5|177450.5|177534.4|177444.4|10
1724914790000|2024-08-29 06:59:50|177535|177445|177539.3|177449.3|177551.1|177461.1|177534.9|177444.9|17
1724914800000|2024-08-29 07:00:00|177541.9|177451.9|177542.5|177452.5|177544.4|177454.4|177532.7|177442.7|23
1724914810000|2024-08-29 07:00:10|177537.5|177447.5|177543.6|177453.6|177546|177456|177537.5|177447.5|9
1724914820000|2024-08-29 07:00:20|177541.9|177451.9|177553.4|177463.4|177553.4|177463.4|177541.9|177451.9|8
1724914830000|2024-08-29 07:00:30|177552.6|177462.6|177538.4|177448.4|177552.6|177462.6|177536.3|177446.3|14
1724914840000|2024-08-29 07:00:40|177548.7|177458.7|177547|177457|177549.1|177459.1|177547|177457|5
1724914850000|2024-08-29 07:00:50|177547.3|177457.3|177541.3|177451.3|177547.3|177457.3|177537.1|177447.1|9
1724914860000|2024-08-29 07:01:00|177542.9|177452.9|177545.1|177455.1|177549.8|177459.8|177542.9|177452.9|10
1724914870000|2024-08-29 07:01:10|177544|177454|177555.6|177465.6|177555.6|177465.6|177544|177454|13
1724914880000|2024-08-29 07:01:20|177557.1|177467.1|177549.1|177459.1|177558.5|177468.5|177549.1|177459.1|8
1724914890000|2024-08-29 07:01:30|177550.1|177460.1|177529.1|177439.1|177550.8|177460.8|177529.1|177439.1|15
1724914900000|2024-08-29 07:01:40|177531.6|177441.6|177524.4|177434.4|177535|177445|177524.4|177434.4|8
1724914910000|2024-08-29 07:01:50|177523.3|177433.3|177525.4|177435.4|177525.4|177435.4|177523.3|177433.3|3
1724914920000|2024-08-29 07:02:00|177527|177437|177525.8|177435.8|177535.6|177445.6|177524.6|177434.6|8
1724914930000|2024-08-29 07:02:10|177528|177438|177525.5|177435.5|177531.3|177441.3|177523.7|177433.7|9
1724914940000|2024-08-29 07:02:20|177524.4|177434.4|177542.6|177452.6|177542.6|177452.6|177524.4|177434.4|11
1724914950000|2024-08-29 07:02:30|177541.4|177451.4|177540.4|177450.4|177544.6|177454.6|177540.4|177450.4|9
1724914960000|2024-08-29 07:02:40|177539.3|177449.3|177524.9|177434.9|177539.3|177449.3|177524.9|177434.9|10
1724914970000|2024-08-29 07:02:50|177525.6|177435.6|177521.3|177431.3|177533|177443|177521.3|177431.3|12
1724914980000|2024-08-29 07:03:00|177520.7|177430.7|177517.3|177427.3|177520.7|177430.7|177517.3|177427.3|3
1724914990000|2024-08-29 07:03:10|177516.9|177426.9|177515|177425|177523.9|177433.9|177514.7|177424.7|12
1724915000000|2024-08-29 07:03:20|177516.7|177426.7|177536.6|177446.6|177536.6|177446.6|177516.7|177426.7|16
1724915010000|2024-08-29 07:03:30|177534.7|177444.7|177530.8|177440.8|177534.7|177444.7|177528.4|177438.4|8
1724915020000|2024-08-29 07:03:40|177531.1|177441.1|177542.9|177452.9|177542.9|177452.9|177531.1|177441.1|18
1724915030000|2024-08-29 07:03:50|177541.7|177451.7|177562.6|177472.6|177573.4|177483.4|177541.7|177451.7|26
1724915040000|2024-08-29 07:04:00|177565.6|177475.6|177567.5|177477.5|177572|177482|177565.6|177475.6|20
1724915050000|2024-08-29 07:04:10|177565|177475|177533.6|177443.6|177565|177475|177533.6|177443.6|16
1724915060000|2024-08-29 07:04:20|177535.3|177445.3|177535.4|177445.4|177535.4|177445.4|177525.6|177435.6|15
1724915070000|2024-08-29 07:04:30|177543.8|177453.8|177543.7|177453.7|177543.8|177453.8|177537.2|177447.2|18
1724915080000|2024-08-29 07:04:40|177543.3|177453.3|177553.5|177463.5|177553.5|177463.5|177541.6|177451.6|8
1724915090000|2024-08-29 07:04:50|177553.3|177463.3|177547.9|177457.9|177553.3|177463.3|177547.9|177457.9|4
1724915100000|2024-08-29 07:05:00|177542|177452|177537.6|177447.6|177547.3|177457.3|177531.6|177441.6|15
1724915110000|2024-08-29 07:05:10|177539.4|177449.4|177531.2|177441.2|177543.8|177453.8|177531.2|177441.2|6
1724915120000|2024-08-29 07:05:20|177529.6|177439.6|177544.5|177454.5|177544.5|177454.5|177525.8|177435.8|15
1724915130000|2024-08-29 07:05:30|177542.1|177452.1|177549.1|177459.1|177553.7|177463.7|177542.1|177452.1|9
1724915140000|2024-08-29 07:05:40|177550.1|177460.1|177542|177452|177550.1|177460.1|177538|177448|15
1724915150000|2024-08-29 07:05:50|177544.6|177454.6|177534.4|177444.4|177544.6|177454.6|177534.4|177444.4|16
1724915160000|2024-08-29 07:06:00|177530.9|177440.9|177541.3|177451.3|177543.3|177453.3|177530.9|177440.9|8
1724915170000|2024-08-29 07:06:10|177539.8|177449.8|177540.5|177450.5|177542.5|177452.5|177539.8|177449.8|7
1724915180000|2024-08-29 07:06:20|177542.9|177452.9|177549.6|177459.6|177557.4|177467.4|177542.9|177452.9|6
1724915190000|2024-08-29 07:06:30|177548.5|177458.5|177552.1|177462.1|177552.1|177462.1|177548.1|177458.1|5
1724915200000|2024-08-29 07:06:40|177553.7|177463.7|177534.9|177444.9|177553.7|177463.7|177534.9|177444.9|8
1724915210000|2024-08-29 07:06:50|177535.8|177445.8|177534.3|177444.3|177535.8|177445.8|177534.2|177444.2|5
1724915220000|2024-08-29 07:07:00|177535.5|177445.5|177535.7|177445.7|177538.8|177448.8|177534.4|177444.4|17
1724915230000|2024-08-29 07:07:10|177535.2|177445.2|177536.5|177446.5|177541.3|177451.3|177534.1|177444.1|14
1724915240000|2024-08-29 07:07:20|177538.1|177448.1|177537.9|177447.9|177540|177450|177533.7|177443.7|10
1724915250000|2024-08-29 07:07:30|177535.6|177445.6|177549.8|177459.8|177551.2|177461.2|177532.3|177442.3|17
1724915260000|2024-08-29 07:07:40|177547.3|177457.3|177547.7|177457.7|177550.9|177460.9|177547.3|177457.3|6
1724915270000|2024-08-29 07:07:50|177547.3|177457.3|177549.3|177459.3|177550.1|177460.1|177545.9|177455.9|8
1724915280000|2024-08-29 07:08:00|177550.9|177460.9|177544.3|177454.3|177550.9|177460.9|177544.2|177454.2|8
1724915290000|2024-08-29 07:08:10|177541.5|177451.5|177541|177451|177542.6|177452.6|177539.5|177449.5|11
1724915300000|2024-08-29 07:08:20|177540.4|177450.4|177539.5|177449.5|177544.1|177454.1|177539.4|177449.4|10
1724915310000|2024-08-29 07:08:30|177543.9|177453.9|177544.7|177454.7|177549.4|177459.4|177543.9|177453.9|9
1724915320000|2024-08-29 07:08:40|177542.3|177452.3|177518|177428|177542.4|177452.4|177518|177428|9
1724915330000|2024-08-29 07:08:50|177522.3|177432.3|177522.3|177432.3|177522.3|177432.3|177522.3|177432.3|1
1724915340000|2024-08-29 07:09:00|177521.7|177431.7|177501.7|177411.7|177521.7|177431.7|177480.6|177390.6|14
1724915350000|2024-08-29 07:09:10|177495.3|177405.3|177493|177403|177495.6|177405.6|177493|177403|6
1724915360000|2024-08-29 07:09:20|177493.6|177403.6|177493.6|177403.6|177494.4|177404.4|177493.2|177403.2|5
1724915370000|2024-08-29 07:09:30|177493.4|177403.4|177492.5|177402.5|177496.5|177406.5|177492.5|177402.5|8
1724915380000|2024-08-29 07:09:40|177492.7|177402.7|177494.8|177404.8|177497.3|177407.3|177484|177394|10
1724915390000|2024-08-29 07:09:50|177493.5|177403.5|177497.8|177407.8|177497.8|177407.8|177491.6|177401.6|12
1724915400000|2024-08-29 07:10:00|177499.2|177409.2|177498.1|177408.1|177499.2|177409.2|177493.7|177403.7|11
1724915410000|2024-08-29 07:10:10|177498.5|177408.5|177506.2|177416.2|177506.3|177416.3|177498.5|177408.5|9
1724915420000|2024-08-29 07:10:20|177506.3|177416.3|177511.5|177421.5|177514.4|177424.4|177506.3|177416.3|14
1724915430000|2024-08-29 07:10:30|177515.4|177425.4|177510.1|177420.1|177516.5|177426.5|177509.7|177419.7|7
1724915440000|2024-08-29 07:10:40|177501.6|177411.6|177494.9|177404.9|177501.6|177411.6|177493|177403|12
1724915450000|2024-08-29 07:10:50|177494.8|177404.8|177492.8|177402.8|177494.8|177404.8|177492.1|177402.1|7
1724915460000|2024-08-29 07:11:00|177492.3|177402.3|177499.6|177409.6|177503.5|177413.5|177492.3|177402.3|8
1724915470000|2024-08-29 07:11:10|177499.2|177409.2|177504.3|177414.3|177504.3|177414.3|177498.8|177408.8|13
1724915480000|2024-08-29 07:11:20|177505.1|177415.1|177499.5|177409.5|177505.1|177415.1|177499.2|177409.2|8
1724915490000|2024-08-29 07:11:30|177499.2|177409.2|177499.3|177409.3|177499.4|177409.4|177499.2|177409.2|5
1724915500000|2024-08-29 07:11:40|177498.9|177408.9|177512.4|177422.4|177514.3|177424.3|177493.8|177403.8|7
1724915510000|2024-08-29 07:11:50|177512.3|177422.3|177514.4|177424.4|177515.4|177425.4|177511.3|177421.3|7
1724915520000|2024-08-29 07:12:00|177515.5|177425.5|177510.3|177420.3|177517.4|177427.4|177510.3|177420.3|10
1724915530000|2024-08-29 07:12:10|177508.9|177418.9|177508.7|177418.7|177510.5|177420.5|177505.2|177415.2|8
1724915540000|2024-08-29 07:12:20|177507.4|177417.4|177504.9|177414.9|177509.1|177419.1|177500.5|177410.5|15
1724915550000|2024-08-29 07:12:30|177504.7|177414.7|177506.8|177416.8|177506.8|177416.8|177499.5|177409.5|7
1724915560000|2024-08-29 07:12:40|177509.3|177419.3|177509.5|177419.5|177509.5|177419.5|177502.7|177412.7|5
1724915570000|2024-08-29 07:12:50|177503.1|177413.1|177509|177419|177512.7|177422.7|177503.1|177413.1|6
1724915580000|2024-08-29 07:13:00|177507.1|177417.1|177507.1|177417.1|177507.1|177417.1|177507.1|177417.1|1
1724915590000|2024-08-29 07:13:10|177509.1|177419.1|177511.9|177421.9|177513.9|177423.9|177504.8|177414.8|6
1724915600000|2024-08-29 07:13:20|177512.4|177422.4|177506.7|177416.7|177523.4|177433.4|177506.7|177416.7|15
1724915610000|2024-08-29 07:13:30|177506.4|177416.4|177506|177416|177507.1|177417.1|177502.7|177412.7|8
1724915620000|2024-08-29 07:13:40|177501.9|177411.9|177501.8|177411.8|177506.1|177416.1|177501.8|177411.8|5
1724915630000|2024-08-29 07:13:50|177501.5|177411.5|177501.1|177411.1|177502.8|177412.8|177501.1|177411.1|3
1724915640000|2024-08-29 07:14:00|177489.3|177399.3|177499.9|177409.9|177507.9|177417.9|177487.8|177397.8|10
1724915650000|2024-08-29 07:14:10|177500.8|177410.8|177503.1|177413.1|177503.1|177413.1|177500.5|177410.5|3
1724915660000|2024-08-29 07:14:20|177498.2|177408.2|177512.1|177422.1|177512.1|177422.1|177494.6|177404.6|8
1724915670000|2024-08-29 07:14:30|177510.3|177420.3|177514.5|177424.5|177514.5|177424.5|177510.3|177420.3|3
1724915680000|2024-08-29 07:14:40|177513.7|177423.7|177512.1|177422.1|177513.7|177423.7|177512.1|177422.1|4
1724915690000|2024-08-29 07:14:50|177513|177423|177594.2|177504.2|177596.1|177506.1|177512.1|177422.1|14
1724915700000|2024-08-29 07:15:00|177588.9|177498.9|177603.6|177513.6|177603.6|177513.6|177588.9|177498.9|9
1724915710000|2024-08-29 07:15:10|177603.2|177513.2|177596|177506|177603.5|177513.5|177595.1|177505.1|7
1724915720000|2024-08-29 07:15:20|177593.8|177503.8|177601.7|177511.7|177601.7|177511.7|177590.9|177500.9|6
1724915730000|2024-08-29 07:15:30|177601|177511|177599.4|177509.4|177601.8|177511.8|177599.4|177509.4|6
1724915740000|2024-08-29 07:15:40|177601.8|177511.8|177602|177512|177602|177512|177601.1|177511.1|5
1724915750000|2024-08-29 07:15:50|177602.1|177512.1|177605|177515|177605|177515|177602|177512|5
1724915760000|2024-08-29 07:16:00|177604.2|177514.2|177602.4|177512.4|177604.2|177514.2|177600|177510|6
1724915770000|2024-08-29 07:16:10|177601.9|177511.9|177599.1|177509.1|177601.9|177511.9|177597.5|177507.5|7
1724915780000|2024-08-29 07:16:20|177600.6|177510.6|177590.8|177500.8|177601.7|177511.7|177590.8|177500.8|7
1724915790000|2024-08-29 07:16:30|177589.5|177499.5|177585.2|177495.2|177589.5|177499.5|177583|177493|13
1724915800000|2024-08-29 07:16:40|177585.4|177495.4|177562.5|177472.5|177585.4|177495.4|177558.2|177468.2|16
1724915810000|2024-08-29 07:16:50|177561.3|177471.3|177553|177463|177561.3|177471.3|177553|177463|12
1724915820000|2024-08-29 07:17:00|177552.5|177462.5|177533.1|177443.1|177555.3|177465.3|177533.1|177443.1|6
1724915830000|2024-08-29 07:17:10|177535.5|177445.5|177501.4|177411.4|177535.5|177445.5|177496.6|177406.6|12
1724915840000|2024-08-29 07:17:20|177501.2|177411.2|177497.6|177407.6|177501.4|177411.4|177497.6|177407.6|9
1724915850000|2024-08-29 07:17:30|177496.9|177406.9|177432.8|177342.8|177496.9|177406.9|177427.6|177337.6|8
1724915860000|2024-08-29 07:17:40|177437.1|177347.1|177439.1|177349.1|177440.6|177350.6|177435.3|177345.3|11
1724915870000|2024-08-29 07:17:50|177437.2|177347.2|177409.8|177319.8|177437.2|177347.2|177409.8|177319.8|14
1724915880000|2024-08-29 07:18:00|177412.2|177322.2|177394.4|177304.4|177412.2|177322.2|177392.7|177302.7|12
1724915890000|2024-08-29 07:18:10|177394.3|177304.3|177392.1|177302.1|177394.3|177304.3|177392.1|177302.1|2
1724915900000|2024-08-29 07:18:20|177389.5|177299.5|177388.6|177298.6|177390.7|177300.7|177385.8|177295.8|5
1724915910000|2024-08-29 07:18:30|177387.5|177297.5|177412.2|177322.2|177416.2|177326.2|177387.5|177297.5|8
1724915920000|2024-08-29 07:18:40|177409|177319|177414.6|177324.6|177414.6|177324.6|177408.6|177318.6|10
1724915930000|2024-08-29 07:18:50|177407|177317|177457.5|177367.5|177467|177377|177402.1|177312.1|16
1724915940000|2024-08-29 07:19:00|177456|177366|177483.4|177393.4|177484.1|177394.1|177454.2|177364.2|14
1724915950000|2024-08-29 07:19:10|177482.3|177392.3|177475.9|177385.9|177482.4|177392.4|177475.9|177385.9|4
1724915960000|2024-08-29 07:19:20|177478.3|177388.3|177494.4|177404.4|177522.7|177432.7|177478.3|177388.3|13
1724915970000|2024-08-29 07:19:30|177496|177406|177484.6|177394.6|177497.4|177407.4|177484.6|177394.6|11
1724915980000|2024-08-29 07:19:40|177483.6|177393.6|177420.1|177330.1|177483.6|177393.6|177420.1|177330.1|18
1724915990000|2024-08-29 07:19:50|177416.8|177326.8|177443.5|177353.5|177450.6|177360.6|177416.8|177326.8|14
1724916000000|2024-08-29 07:20:00|177442|177352|177405.1|177315.1|177442|177352|177401.9|177311.9|11
1724916010000|2024-08-29 07:20:10|177403.8|177313.8|177415.9|177325.9|177415.9|177325.9|177402.1|177312.1|9
1724916020000|2024-08-29 07:20:20|177420|177330|177414.7|177324.7|177420|177330|177412.4|177322.4|7
1724916030000|2024-08-29 07:20:30|177411.2|177321.2|177384.5|177294.5|177411.2|177321.2|177384.5|177294.5|7
1724916040000|2024-08-29 07:20:40|177389.6|177299.6|177384.6|177294.6|177389.6|177299.6|177384.6|177294.6|4
1724916050000|2024-08-29 07:20:50|177384.2|177294.2|177378|177288|177384.5|177294.5|177378|177288|6
1724916060000|2024-08-29 07:21:00|177376.3|177286.3|177375.4|177285.4|177376.3|177286.3|177364.5|177274.5|9
1724916070000|2024-08-29 07:21:10|177392.5|177302.5|177414.5|177324.5|177414.5|177324.5|177389.7|177299.7|9
1724916080000|2024-08-29 07:21:20|177417.9|177327.9|177418.4|177328.4|177418.4|177328.4|177417|177327|3
1724916090000|2024-08-29 07:21:30|177418.9|177328.9|177393.8|177303.8|177422.3|177332.3|177390.3|177300.3|10
1724916100000|2024-08-29 07:21:40|177395.1|177305.1|177393.9|177303.9|177395.2|177305.2|177391|177301|12
1724916110000|2024-08-29 07:21:50|177394.1|177304.1|177401.4|177311.4|177401.4|177311.4|177394.1|177304.1|10
1724916120000|2024-08-29 07:22:00|177401.8|177311.8|177410.8|177320.8|177413.7|177323.7|177401.8|177311.8|14
1724916130000|2024-08-29 07:22:10|177412|177322|177444.3|177354.3|177454.7|177364.7|177409.9|177319.9|18
1724916140000|2024-08-29 07:22:20|177445.7|177355.7|177441|177351|177445.7|177355.7|177440|177350|10
1724916150000|2024-08-29 07:22:30|177440|177350|177430.9|177340.9|177440.6|177350.6|177427.5|177337.5|13
1724916160000|2024-08-29 07:22:40|177430.6|177340.6|177426.4|177336.4|177432.2|177342.2|177426.4|177336.4|15
1724916170000|2024-08-29 07:22:50|177425.5|177335.5|177420.4|177330.4|177425.5|177335.5|177419.4|177329.4|8
1724916180000|2024-08-29 07:23:00|177420.3|177330.3|177415.3|177325.3|177420.6|177330.6|177415.3|177325.3|13
1724916190000|2024-08-29 07:23:10|177414.3|177324.3|177419.9|177329.9|177419.9|177329.9|177409.6|177319.6|9
1724916200000|2024-08-29 07:23:20|177418.2|177328.2|177422.7|177332.7|177424.6|177334.6|177418.2|177328.2|14
1724916210000|2024-08-29 07:23:30|177423.9|177333.9|177425.5|177335.5|177425.5|177335.5|177418.9|177328.9|15
1724916220000|2024-08-29 07:23:40|177424.6|177334.6|177418.6|177328.6|177424.6|177334.6|177415.8|177325.8|14
1724916230000|2024-08-29 07:23:50|177417.2|177327.2|177418.6|177328.6|177418.6|177328.6|177415.7|177325.7|11
1724916240000|2024-08-29 07:24:00|177417.1|177327.1|177416.4|177326.4|177425.1|177335.1|177415.1|177325.1|13
1724916250000|2024-08-29 07:24:10|177413.6|177323.6|177400.7|177310.7|177413.6|177323.6|177400.7|177310.7|18
1724916260000|2024-08-29 07:24:20|177403|177313|177431.4|177341.4|177431.4|177341.4|177395.7|177305.7|19
1724916270000|2024-08-29 07:24:30|177432.1|177342.1|177433.7|177343.7|177436.4|177346.4|177427.6|177337.6|11
1724916280000|2024-08-29 07:24:40|177432.1|177342.1|177430.4|177340.4|177433.5|177343.5|177426.6|177336.6|10
1724916290000|2024-08-29 07:24:50|177430.5|177340.5|177435.1|177345.1|177435.4|177345.4|177430.5|177340.5|11
1724916300000|2024-08-29 07:25:00|177434.8|177344.8|177437.1|177347.1|177438.5|177348.5|177431.4|177341.4|8
1724916310000|2024-08-29 07:25:10|177442.9|177352.9|177454.5|177364.5|177455.4|177365.4|177441.2|177351.2|14
1724916320000|2024-08-29 07:25:20|177455|177365|177474.8|177384.8|177474.8|177384.8|177455|177365|11
1724916330000|2024-08-29 07:25:30|177475.4|177385.4|177472.5|177382.5|177475.5|177385.5|177472.5|177382.5|4
1724916340000|2024-08-29 07:25:40|177474.3|177384.3|177477.8|177387.8|177477.8|177387.8|177474.3|177384.3|4
1724916350000|2024-08-29 07:25:50|177477.6|177387.6|177480.9|177390.9|177480.9|177390.9|177477.6|177387.6|6
1724916360000|2024-08-29 07:26:00|177483.7|177393.7|177482.1|177392.1|177483.7|177393.7|177479.6|177389.6|7
1724916370000|2024-08-29 07:26:10|177484.3|177394.3|177478.9|177388.9|177484.8|177394.8|177478.9|177388.9|7
1724916380000|2024-08-29 07:26:20|177476.5|177386.5|177484.1|177394.1|177486.3|177396.3|177476.5|177386.5|6
1724916390000|2024-08-29 07:26:30|177483.9|177393.9|177488.3|177398.3|177490.6|177400.6|177482.5|177392.5|7
1724916400000|2024-08-29 07:26:40|177484.2|177394.2|177483.5|177393.5|177484.4|177394.4|177480.9|177390.9|7
1724916410000|2024-08-29 07:26:50|177487.3|177397.3|177487.1|177397.1|177488.4|177398.4|177487.1|177397.1|5
1724916420000|2024-08-29 07:27:00|177485.2|177395.2|177485|177395|177486.4|177396.4|177485|177395|4
1724916430000|2024-08-29 07:27:10|177484.8|177394.8|177484.9|177394.9|177485.8|177395.8|177483.6|177393.6|8
1724916440000|2024-08-29 07:27:20|177486|177396|177480.8|177390.8|177486|177396|177480.8|177390.8|4
1724916450000|2024-08-29 07:27:30|177481.2|177391.2|177496.2|177406.2|177500.1|177410.1|177479.4|177389.4|6
1724916460000|2024-08-29 07:27:40|177496.4|177406.4|177539.6|177449.6|177561.1|177471.1|177496.4|177406.4|9
1724916470000|2024-08-29 07:27:50|177539.5|177449.5|177501.3|177411.3|177539.5|177449.5|177501.3|177411.3|11
1724916480000|2024-08-29 07:28:00|177501.5|177411.5|177481.3|177391.3|177501.5|177411.5|177478.9|177388.9|5
1724916490000|2024-08-29 07:28:10|177478.8|177388.8|177476.6|177386.6|177481.4|177391.4|177476.4|177386.4|13
1724916500000|2024-08-29 07:28:20|177476.3|177386.3|177476.9|177386.9|177476.9|177386.9|177471.5|177381.5|7
1724916510000|2024-08-29 07:28:30|177479|177389|177462.3|177372.3|177480.3|177390.3|177459.5|177369.5|10
1724916520000|2024-08-29 07:28:40|177461.3|177371.3|177512|177422|177512|177422|177457.8|177367.8|11
1724916530000|2024-08-29 07:28:50|177515.8|177425.8|177514.5|177424.5|177517.6|177427.6|177509.8|177419.8|13
1724916540000|2024-08-29 07:29:00|177516.5|177426.5|177513.7|177423.7|177518.4|177428.4|177509.6|177419.6|11
1724916550000|2024-08-29 07:29:10|177519.4|177429.4|177513.5|177423.5|177519.4|177429.4|177512.3|177422.3|8
1724916560000|2024-08-29 07:29:20|177511.5|177421.5|177508.1|177418.1|177520.2|177430.2|177507.6|177417.6|18
1724916570000|2024-08-29 07:29:30|177507.1|177417.1|177505.8|177415.8|177508.1|177418.1|177504.5|177414.5|12
1724916580000|2024-08-29 07:29:40|177503.9|177413.9|177503.2|177413.2|177505.2|177415.2|177502.5|177412.5|8
1724916590000|2024-08-29 07:29:50|177505.7|177415.7|177496|177406|177505.8|177415.8|177494.5|177404.5|7
1724916600000|2024-08-29 07:30:00|177494.6|177404.6|177495.6|177405.6|177502.2|177412.2|177494.6|177404.6|7
1724916610000|2024-08-29 07:30:10|177494|177404|177491.3|177401.3|177494|177404|177489.5|177399.5|7
1724916620000|2024-08-29 07:30:20|177491.5|177401.5|177494.4|177404.4|177494.4|177404.4|177491.3|177401.3|5
1724916630000|2024-08-29 07:30:30|177493.2|177403.2|177487.4|177397.4|177493.2|177403.2|177475.1|177385.1|11
1724916640000|2024-08-29 07:30:40|177489.1|177399.1|177491.3|177401.3|177492|177402|177481.7|177391.7|13
1724916650000|2024-08-29 07:30:50|177493.6|177403.6|177493.8|177403.8|177494.6|177404.6|177493.6|177403.6|5
1724916660000|2024-08-29 07:31:00|177494.1|177404.1|177494.2|177404.2|177494.2|177404.2|177494.1|177404.1|2
1724916670000|2024-08-29 07:31:10|177493.9|177403.9|177490|177400|177496.5|177406.5|177458.4|177368.4|13
1724916680000|2024-08-29 07:31:20|177490.3|177400.3|177491.8|177401.8|177491.8|177401.8|177488.8|177398.8|12
1724916690000|2024-08-29 07:31:30|177491.4|177401.4|177490.2|177400.2|177493.5|177403.5|177489.5|177399.5|7
1724916700000|2024-08-29 07:31:40|177492.4|177402.4|177473.4|177383.4|177492.4|177402.4|177449.2|177359.2|16
1724916710000|2024-08-29 07:31:50|177470.3|177380.3|177456|177366|177470.7|177380.7|177456|177366|10
1724916720000|2024-08-29 07:32:00|177454.8|177364.8|177451.4|177361.4|177454.8|177364.8|177451.1|177361.1|7
1724916730000|2024-08-29 07:32:10|177451.6|177361.6|177451.5|177361.5|177452|177362|177451.5|177361.5|5
1724916740000|2024-08-29 07:32:20|177451.6|177361.6|177487.6|177397.6|177488.4|177398.4|177451.6|177361.6|8
1724916750000|2024-08-29 07:32:30|177484.3|177394.3|177488.9|177398.9|177491.4|177401.4|177484.3|177394.3|8
1724916760000|2024-08-29 07:32:40|177489.3|177399.3|177485.3|177395.3|177489.4|177399.4|177473.7|177383.7|8
1724916770000|2024-08-29 07:32:50|177485.6|177395.6|177513.2|177423.2|177513.2|177423.2|177483.7|177393.7|12
1724916780000|2024-08-29 07:33:00|177510|177420|177491|177401|177513.9|177423.9|177491|177401|11
1724916790000|2024-08-29 07:33:10|177487.1|177397.1|177443.9|177353.9|177487.1|177397.1|177443.9|177353.9|18
1724916800000|2024-08-29 07:33:20|177444|177354|177426|177336|177444|177354|177426|177336|5
1724916810000|2024-08-29 07:33:30|177425.7|177335.7|177398.6|177308.6|177427.6|177337.6|177396.2|177306.2|13
1724916820000|2024-08-29 07:33:40|177395.4|177305.4|177391.9|177301.9|177395.4|177305.4|177391.9|177301.9|2
1724916830000|2024-08-29 07:33:50|177395.8|177305.8|177396.3|177306.3|177396.3|177306.3|177395.8|177305.8|2
1724916840000|2024-08-29 07:34:00|177397.2|177307.2|177397.3|177307.3|177397.3|177307.3|177396|177306|4
1724916850000|2024-08-29 07:34:10|177403.8|177313.8|177389.7|177299.7|177406.1|177316.1|177389.7|177299.7|12
1724916860000|2024-08-29 07:34:20|177390|177300|177401|177311|177408.6|177318.6|177390|177300|9
1724916870000|2024-08-29 07:34:30|177400.5|177310.5|177402.5|177312.5|177402.5|177312.5|177400.3|177310.3|3
1724916880000|2024-08-29 07:34:40|177400.1|177310.1|177402.9|177312.9|177402.9|177312.9|177399.2|177309.2|6
1724916890000|2024-08-29 07:34:50|177398.7|177308.7|177400.7|177310.7|177404.7|177314.7|177398|177308|10
1724916900000|2024-08-29 07:35:00|177400.3|177310.3|177400.7|177310.7|177404.2|177314.2|177400.2|177310.2|11
1724916910000|2024-08-29 07:35:10|177402.8|177312.8|177395.6|177305.6|177404.8|177314.8|177395.4|177305.4|8
1724916920000|2024-08-29 07:35:20|177395.2|177305.2|177394.3|177304.3|177398.4|177308.4|177394.3|177304.3|4
1724916930000|2024-08-29 07:35:30|177395.2|177305.2|177393.9|177303.9|177395.2|177305.2|177393.9|177303.9|2
1724916940000|2024-08-29 07:35:40|177397.9|177307.9|177321.8|177231.8|177397.9|177307.9|177319.3|177229.3|10
1724916950000|2024-08-29 07:35:50|177322|177232|177316.2|177226.2|177322|177232|177310.6|177220.6|9
1724916960000|2024-08-29 07:36:00|177319.7|177229.7|177314.1|177224.1|177320.6|177230.6|177308.2|177218.2|17
1724916970000|2024-08-29 07:36:10|177303.8|177213.8|177306.9|177216.9|177306.9|177216.9|177281.4|177191.4|16
1724916980000|2024-08-29 07:36:20|177307.1|177217.1|177316|177226|177317.2|177227.2|177306.9|177216.9|9
1724916990000|2024-08-29 07:36:30|177315.2|177225.2|177320.7|177230.7|177320.7|177230.7|177315.2|177225.2|6
1724917000000|2024-08-29 07:36:40|177322.4|177232.4|177304.6|177214.6|177322.4|177232.4|177296|177206|7
1724917010000|2024-08-29 07:36:50|177304.7|177214.7|177273.8|177183.8|177304.7|177214.7|177272.7|177182.7|10
1724917020000|2024-08-29 07:37:00|177281.1|177191.1|177292.5|177202.5|177292.5|177202.5|177273.8|177183.8|12
1724917030000|2024-08-29 07:37:10|177298.7|177208.7|177315.5|177225.5|177315.5|177225.5|177298.7|177208.7|11
1724917040000|2024-08-29 07:37:20|177316.2|177226.2|177313.6|177223.6|177317.1|177227.1|177311.9|177221.9|10
1724917050000|2024-08-29 07:37:30|177315.4|177225.4|177317.2|177227.2|177319.1|177229.1|177313.7|177223.7|8
1724917060000|2024-08-29 07:37:40|177314.3|177224.3|177310.1|177220.1|177314.3|177224.3|177301.9|177211.9|11
1724917070000|2024-08-29 07:37:50|177313.6|177223.6|177314.2|177224.2|177314.2|177224.2|177313.1|177223.1|3
1724917080000|2024-08-29 07:38:00|177311.9|177221.9|177313.6|177223.6|177313.6|177223.6|177306.9|177216.9|9
1724917090000|2024-08-29 07:38:10|177313.8|177223.8|177314|177224|177315.7|177225.7|177313.8|177223.8|3
1724917100000|2024-08-29 07:38:20|177313.9|177223.9|177309.8|177219.8|177315.9|177225.9|177309.8|177219.8|5
1724917110000|2024-08-29 07:38:30|177306.4|177216.4|177306.3|177216.3|177306.5|177216.5|177304.7|177214.7|4
1724917120000|2024-08-29 07:38:40|177305|177215|177272|177182|177305|177215|177272|177182|11
1724917130000|2024-08-29 07:38:50|177272.6|177182.6|177279.7|177189.7|177279.7|177189.7|177272.6|177182.6|6
1724917140000|2024-08-29 07:39:00|177276.6|177186.6|177240|177150|177276.6|177186.6|177239.7|177149.7|7
1724917150000|2024-08-29 07:39:10|177237.9|177147.9|177258.8|177168.8|177258.8|177168.8|177237.9|177147.9|4
1724917160000|2024-08-29 07:39:20|177255.1|177165.1|177248.2|177158.2|177255.1|177165.1|177243.8|177153.8|14
1724917170000|2024-08-29 07:39:30|177250.5|177160.5|177246|177156|177250.5|177160.5|177246|177156|3
1724917180000|2024-08-29 07:39:40|177247.8|177157.8|177248.4|177158.4|177248.4|177158.4|177247.8|177157.8|2
1724917190000|2024-08-29 07:39:50|177250.1|177160.1|177251.8|177161.8|177267.3|177177.3|177250.1|177160.1|6
1724917200000|2024-08-29 07:40:00|177260.4|177170.4|177239.6|177149.6|177262.4|177172.4|177237.8|177147.8|9
1724917210000|2024-08-29 07:40:10|177237.3|177147.3|177236.3|177146.3|177240.9|177150.9|177220.9|177130.9|10
1724917220000|2024-08-29 07:40:20|177237.5|177147.5|177242.6|177152.6|177242.6|177152.6|177236.3|177146.3|12
1724917230000|2024-08-29 07:40:30|177244.7|177154.7|177254.4|177164.4|177254.6|177164.6|177244.7|177154.7|7
1724917240000|2024-08-29 07:40:40|177253.8|177163.8|177246.7|177156.7|177255.6|177165.6|177246.7|177156.7|4
1724917250000|2024-08-29 07:40:50|177248.6|177158.6|177255.8|177165.8|177255.8|177165.8|177248.6|177158.6|4
1724917260000|2024-08-29 07:41:00|177254.5|177164.5|177252.1|177162.1|177258.8|177168.8|177252.1|177162.1|7
1724917270000|2024-08-29 07:41:10|177248.9|177158.9|177254.7|177164.7|177254.7|177164.7|177248.9|177158.9|4
1724917280000|2024-08-29 07:41:20|177256.2|177166.2|177251.4|177161.4|177260.7|177170.7|177251.2|177161.2|9
1724917290000|2024-08-29 07:41:30|177257|177167|177257|177167|177257|177167|177251.8|177161.8|7
1724917300000|2024-08-29 07:41:40|177250.5|177160.5|177255|177165|177258.3|177168.3|177250.5|177160.5|7
1724917310000|2024-08-29 07:41:50|177254.5|177164.5|177255.8|177165.8|177258.8|177168.8|177251.3|177161.3|6
1724917320000|2024-08-29 07:42:00|177257|177167|177249.5|177159.5|177257|177167|177249.5|177159.5|3
1724917330000|2024-08-29 07:42:10|177251.3|177161.3|177233.5|177143.5|177251.3|177161.3|177231.1|177141.1|9
1724917340000|2024-08-29 07:42:20|177233.4|177143.4|177269.4|177179.4|177281.5|177191.5|177233.4|177143.4|6
1724917350000|2024-08-29 07:42:30|177268.1|177178.1|177268.3|177178.3|177268.3|177178.3|177265.6|177175.6|5
1724917360000|2024-08-29 07:42:40|177268.8|177178.8|177268.7|177178.7|177268.9|177178.9|177265.8|177175.8|9
1724917370000|2024-08-29 07:42:50|177270.4|177180.4|177353.6|177263.6|177353.6|177263.6|177270.4|177180.4|9
1724917380000|2024-08-29 07:43:00|177353.9|177263.9|177342.2|177252.2|177356.6|177266.6|177339.2|177249.2|10
1724917390000|2024-08-29 07:43:10|177342.4|177252.4|177328.3|177238.3|177342.4|177252.4|177323.8|177233.8|13
1724917400000|2024-08-29 07:43:20|177326.6|177236.6|177290.7|177200.7|177326.6|177236.6|177288|177198|18
1724917410000|2024-08-29 07:43:30|177289.4|177199.4|177282.4|177192.4|177294.3|177204.3|177282.4|177192.4|13
1724917420000|2024-08-29 07:43:40|177284.4|177194.4|177319|177229|177320.2|177230.2|177284.4|177194.4|9
1724917430000|2024-08-29 07:43:50|177318.9|177228.9|177325.1|177235.1|177327|177237|177318.9|177228.9|6
1724917440000|2024-08-29 07:44:00|177330.8|177240.8|177313.7|177223.7|177330.8|177240.8|177310|177220|15
1724917450000|2024-08-29 07:44:10|177320.2|177230.2|177330.7|177240.7|177332.3|177242.3|177320.2|177230.2|19
1724917460000|2024-08-29 07:44:20|177330.8|177240.8|177333.9|177243.9|177333.9|177243.9|177328.7|177238.7|8
1724917470000|2024-08-29 07:44:30|177335.6|177245.6|177334.3|177244.3|177335.6|177245.6|177334.3|177244.3|4
1724917480000|2024-08-29 07:44:40|177333.4|177243.4|177329|177239|177334.7|177244.7|177329|177239|7
1724917490000|2024-08-29 07:44:50|177324|177234|177321.8|177231.8|177325.2|177235.2|177321.8|177231.8|5
1724917500000|2024-08-29 07:45:00|177320.5|177230.5|177309.1|177219.1|177320.5|177230.5|177308.6|177218.6|9
1724917510000|2024-08-29 07:45:10|177308.9|177218.9|177217.6|177127.6|177310.5|177220.5|177199.7|177109.7|25
1724917520000|2024-08-29 07:45:20|177219.5|177129.5|177202.6|177112.6|177226.6|177136.6|177202.6|177112.6|21
1724917530000|2024-08-29 07:45:30|177201.5|177111.5|177200.1|177110.1|177204|177114|177193.3|177103.3|13
1724917540000|2024-08-29 07:45:40|177200.9|177110.9|177197.7|177107.7|177201.4|177111.4|177196.9|177106.9|11
1724917550000|2024-08-29 07:45:50|177200.2|177110.2|177202|177112|177203.2|177113.2|177200.2|177110.2|6
1724917570000|2024-08-29 07:46:10|177203.2|177113.2|177196.3|177106.3|177213.6|177123.6|177191.7|177101.7|13
1724917580000|2024-08-29 07:46:20|177200|177110|177201.6|177111.6|177201.6|177111.6|177195.9|177105.9|12
1724917590000|2024-08-29 07:46:30|177201.7|177111.7|177198.8|177108.8|177203.5|177113.5|177198.8|177108.8|6
1724917600000|2024-08-29 07:46:40|177202.8|177112.8|177228.6|177138.6|177228.6|177138.6|177202.8|177112.8|18
1724917610000|2024-08-29 07:46:50|177229.3|177139.3|177201.9|177111.9|177234.6|177144.6|177201.1|177111.1|23
1724917620000|2024-08-29 07:47:00|177196.5|177106.5|177203.9|177113.9|177205|177115|177196.5|177106.5|20
1724917630000|2024-08-29 07:47:10|177203.7|177113.7|177200.2|177110.2|177203.8|177113.8|177199.2|177109.2|13
1724917640000|2024-08-29 07:47:20|177199.9|177109.9|177199.4|177109.4|177200|177110|177199.1|177109.1|8
1724917650000|2024-08-29 07:47:30|177193.9|177103.9|177173.5|177083.5|177197.5|177107.5|177172.1|177082.1|10
1724917660000|2024-08-29 07:47:40|177167|177077|177167.4|177077.4|177167.4|177077.4|177166.3|177076.3|4
1724917670000|2024-08-29 07:47:50|177166.7|177076.7|177167.4|177077.4|177167.4|177077.4|177166.7|177076.7|2
1724917680000|2024-08-29 07:48:00|177176.4|177086.4|177218.9|177128.9|177220.7|177130.7|177175.8|177085.8|7
1724917690000|2024-08-29 07:48:10|177217|177127|177213.2|177123.2|177218.5|177128.5|177207.1|177117.1|8
1724917700000|2024-08-29 07:48:20|177216|177126|177219.7|177129.7|177221.1|177131.1|177216|177126|6
1724917710000|2024-08-29 07:48:30|177220.4|177130.4|177211.4|177121.4|177222.6|177132.6|177211.4|177121.4|8
1724917720000|2024-08-29 07:48:40|177212.4|177122.4|177197.4|177107.4|177212.6|177122.6|177195.7|177105.7|25
1724917730000|2024-08-29 07:48:50|177195.1|177105.1|177188.4|177098.4|177195.1|177105.1|177181.6|177091.6|14
1724917740000|2024-08-29 07:49:00|177182.2|177092.2|177180.2|177090.2|177189.6|177099.6|177176.3|177086.3|19
1724917750000|2024-08-29 07:49:10|177181.2|177091.2|177181.4|177091.4|177181.9|177091.9|177181.2|177091.2|9
1724917760000|2024-08-29 07:49:20|177181.3|177091.3|177180.9|177090.9|177181.4|177091.4|177180.9|177090.9|6
1724917770000|2024-08-29 07:49:30|177181.1|177091.1|177168.8|177078.8|177181.2|177091.2|177168.8|177078.8|5
1724917780000|2024-08-29 07:49:40|177169.9|177079.9|177190.4|177100.4|177190.4|177100.4|177169.9|177079.9|5
1724917790000|2024-08-29 07:49:50|177191.5|177101.5|177202.5|177112.5|177204.2|177114.2|177191.5|177101.5|15
1724917800000|2024-08-29 07:50:00|177201.5|177111.5|177205.1|177115.1|177208.8|177118.8|177201.5|177111.5|12
1724917810000|2024-08-29 07:50:10|177202.8|177112.8|177204.1|177114.1|177205.5|177115.5|177202.8|177112.8|9
1724917820000|2024-08-29 07:50:20|177205.4|177115.4|177208.9|177118.9|177209.9|177119.9|177205.4|177115.4|5
1724917830000|2024-08-29 07:50:30|177204.7|177114.7|177206.7|177116.7|177206.9|177116.9|177204.7|177114.7|5
1724917840000|2024-08-29 07:50:40|177205.2|177115.2|177198.4|177108.4|177205.2|177115.2|177194.9|177104.9|5
1724917850000|2024-08-29 07:50:50|177198|177108|177199.2|177109.2|177199.2|177109.2|177198|177108|2
1724917860000|2024-08-29 07:51:00|177201.8|177111.8|177214.3|177124.3|177235.9|177145.9|177200.5|177110.5|14
1724917870000|2024-08-29 07:51:10|177216|177126|177214.5|177124.5|177216|177126|177207.9|177117.9|12
1724917880000|2024-08-29 07:51:20|177212.7|177122.7|177302.4|177212.4|177304.8|177214.8|177212.7|177122.7|24
1724917890000|2024-08-29 07:51:30|177299.3|177209.3|177297.2|177207.2|177301|177211|177295.5|177205.5|7
1724917900000|2024-08-29 07:51:40|177296.5|177206.5|177296.1|177206.1|177297|177207|177293.8|177203.8|5
1724917910000|2024-08-29 07:51:50|177289.4|177199.4|177275.1|177185.1|177294.8|177204.8|177270|177180|11
1724917920000|2024-08-29 07:52:00|177276.5|177186.5|177273.1|177183.1|177278.6|177188.6|177273.1|177183.1|3
1724917930000|2024-08-29 07:52:10|177274.4|177184.4|177268.5|177178.5|177275.8|177185.8|177268.2|177178.2|11
1724917940000|2024-08-29 07:52:20|177269.2|177179.2|177267.4|177177.4|177269.2|177179.2|177265.2|177175.2|5
1724917950000|2024-08-29 07:52:30|177268.9|177178.9|177271.3|177181.3|177277.2|177187.2|177268.9|177178.9|10
1724917960000|2024-08-29 07:52:40|177272.8|177182.8|177277.4|177187.4|177277.4|177187.4|177272.8|177182.8|3
1724917970000|2024-08-29 07:52:50|177278.9|177188.9|177279.2|177189.2|177279.2|177189.2|177274.8|177184.8|7
1724917980000|2024-08-29 07:53:00|177268|177178|177277.7|177187.7|177277.7|177187.7|177268|177178|12
1724917990000|2024-08-29 07:53:10|177275.7|177185.7|177335.2|177245.2|177337.8|177247.8|177275.7|177185.7|10
1724918000000|2024-08-29 07:53:20|177334.1|177244.1|177325|177235|177343.8|177253.8|177325|177235|10
1724918010000|2024-08-29 07:53:30|177327.4|177237.4|177334.2|177244.2|177340|177250|177327.4|177237.4|7
1724918020000|2024-08-29 07:53:40|177332.7|177242.7|177330.1|177240.1|177333.3|177243.3|177323.3|177233.3|8
1724918030000|2024-08-29 07:53:50|177331.7|177241.7|177257.8|177167.8|177332.5|177242.5|177256.2|177166.2|15
1724918040000|2024-08-29 07:54:00|177256.2|177166.2|177252.3|177162.3|177256.5|177166.5|177252.3|177162.3|5
1724918050000|2024-08-29 07:54:10|177253.3|177163.3|177260.7|177170.7|177285.1|177195.1|177253.3|177163.3|12
1724918060000|2024-08-29 07:54:20|177259.7|177169.7|177253.9|177163.9|177263.5|177173.5|177253.9|177163.9|8
1724918070000|2024-08-29 07:54:30|177254|177164|177272.2|177182.2|177272.2|177182.2|177253.9|177163.9|8
1724918080000|2024-08-29 07:54:40|177272.9|177182.9|177271.4|177181.4|177273.9|177183.9|177271.4|177181.4|5
1724918090000|2024-08-29 07:54:50|177272.5|177182.5|177275.4|177185.4|177280.5|177190.5|177271.4|177181.4|13
1724918100000|2024-08-29 07:55:00|177276.7|177186.7|177275|177185|177276.7|177186.7|177273.1|177183.1|7
1724918110000|2024-08-29 07:55:10|177274.7|177184.7|177276.3|177186.3|177278.5|177188.5|177274.7|177184.7|4
1724918120000|2024-08-29 07:55:20|177275.5|177185.5|177303.5|177213.5|177303.5|177213.5|177274.3|177184.3|9
1724918130000|2024-08-29 07:55:30|177305.5|177215.5|177294.6|177204.6|177305.5|177215.5|177293.9|177203.9|11
1724918140000|2024-08-29 07:55:40|177293.7|177203.7|177279.2|177189.2|177293.7|177203.7|177279.2|177189.2|7
1724918150000|2024-08-29 07:55:50|177278.6|177188.6|177260.7|177170.7|177278.8|177188.8|177260.7|177170.7|11
1724918160000|2024-08-29 07:56:00|177261.1|177171.1|177259|177169|177261.1|177171.1|177259|177169|6
1724918170000|2024-08-29 07:56:10|177258.1|177168.1|177261.9|177171.9|177267.1|177177.1|177258.1|177168.1|8
1724918180000|2024-08-29 07:56:20|177260.7|177170.7|177256.4|177166.4|177260.7|177170.7|177256.4|177166.4|11
1724918190000|2024-08-29 07:56:30|177256.5|177166.5|177266.9|177176.9|177270.1|177180.1|177247.1|177157.1|7
1724918200000|2024-08-29 07:56:40|177270.1|177180.1|177267.5|177177.5|177271.4|177181.4|177267.1|177177.1|9
1724918210000|2024-08-29 07:56:50|177267|177177|177263.9|177173.9|177267|177177|177259.9|177169.9|4
1724918220000|2024-08-29 07:57:00|177262.1|177172.1|177238.4|177148.4|177266.3|177176.3|177232.7|177142.7|11
1724918230000|2024-08-29 07:57:10|177238.6|177148.6|177238.1|177148.1|177239.5|177149.5|177238.1|177148.1|5
1724918240000|2024-08-29 07:57:20|177236.6|177146.6|177236.9|177146.9|177236.9|177146.9|177235|177145|3
1724918250000|2024-08-29 07:57:30|177234.9|177144.9|177232.3|177142.3|177239.6|177149.6|177225.3|177135.3|12
1724918260000|2024-08-29 07:57:40|177235.5|177145.5|177234.9|177144.9|177235.5|177145.5|177234.4|177144.4|4
1724918270000|2024-08-29 07:57:50|177234.5|177144.5|177232.1|177142.1|177234.5|177144.5|177229.9|177139.9|7
1724918280000|2024-08-29 07:58:00|177232.7|177142.7|177231.2|177141.2|177232.7|177142.7|177231.2|177141.2|2
1724918290000|2024-08-29 07:58:10|177231.1|177141.1|177228.8|177138.8|177231.1|177141.1|177228.8|177138.8|3
1724918300000|2024-08-29 07:58:20|177210.1|177120.1|177185.5|177095.5|177215.7|177125.7|177182.8|177092.8|12
1724918310000|2024-08-29 07:58:30|177185.6|177095.6|177185.5|177095.5|177185.6|177095.6|177185.5|177095.5|2
1724918320000|2024-08-29 07:58:40|177185.4|177095.4|177170.1|177080.1|177186.7|177096.7|177167.2|177077.2|6
1724918330000|2024-08-29 07:58:50|177170.4|177080.4|177172.3|177082.3|177175.6|177085.6|177170.1|177080.1|6
1724918340000|2024-08-29 07:59:00|177173.5|177083.5|177174.6|177084.6|177174.6|177084.6|177170.4|177080.4|3
1724918350000|2024-08-29 07:59:10|177170.4|177080.4|177185.2|177095.2|177189.8|177099.8|177170.4|177080.4|9
1724918360000|2024-08-29 07:59:20|177185.1|177095.1|177185.5|177095.5|177185.6|177095.6|177185.1|177095.1|5
1724918370000|2024-08-29 07:59:30|177186.1|177096.1|177192.5|177102.5|177192.7|177102.7|177186.1|177096.1|3
1724918380000|2024-08-29 07:59:40|177192.3|177102.3|177173.6|177083.6|177192.3|177102.3|177173.6|177083.6|6
1724918390000|2024-08-29 07:59:50|177173.2|177083.2|177181.2|177091.2|177186.1|177096.1|177172.6|177082.6|14
1724918400000|2024-08-29 08:00:00|177181.9|177091.9|177213.8|177123.8|177214.8|177124.8|177171.9|177081.9|25
1724918410000|2024-08-29 08:00:10|177203.3|177113.3|177201.1|177111.1|177218.2|177128.2|177198.5|177108.5|31
1724918420000|2024-08-29 08:00:20|177201|177111|177225.5|177135.5|177234.3|177144.3|177197.3|177107.3|19
1724918430000|2024-08-29 08:00:30|177231.3|177141.3|177259.9|177169.9|177260.5|177170.5|177225|177135|26
1724918440000|2024-08-29 08:00:40|177259.6|177169.6|177256.8|177166.8|177260.5|177170.5|177242.7|177152.7|13
1724918450000|2024-08-29 08:00:50|177258.2|177168.2|177260.2|177170.2|177266.2|177176.2|177252.4|177162.4|20
1724918460000|2024-08-29 08:01:00|177260.5|177170.5|177270.9|177140.9|177284.9|177179.2|177260.5|177138.5|34
1724918470000|2024-08-29 08:01:10|177275|177145|177287|177157|177287|177157|177268.4|177138.4|17
1724918480000|2024-08-29 08:01:20|177289.2|177159.2|177309|177179|177309|177179|177289.2|177159.2|10
1724918490000|2024-08-29 08:01:30|177307.9|177177.9|177302.5|177172.5|177308.4|177178.4|177298.1|177168.1|16
1724918500000|2024-08-29 08:01:40|177303.1|177173.1|177312|177182|177312|177182|177294.8|177164.8|16
1724918510000|2024-08-29 08:01:50|177309.7|177179.7|177263.3|177133.3|177309.7|177179.7|177262.9|177132.9|29
1724918520000|2024-08-29 08:02:00|177269.5|177139.5|177276.9|177146.9|177277.4|177147.4|177267.8|177137.8|11
1724918530000|2024-08-29 08:02:10|177280.5|177150.5|177282.9|177192.9|177292.2|177193.3|177275.9|177145.9|15
1724918540000|2024-08-29 08:02:20|177286.6|177196.6|177323.5|177233.5|177323.5|177233.5|177286.6|177196.6|19
1724918550000|2024-08-29 08:02:30|177323.6|177233.6|177340.7|177250.7|177343.2|177253.2|177321.7|177231.7|18
1724918560000|2024-08-29 08:02:40|177334.5|177244.5|177326.7|177236.7|177335.8|177245.8|177326.5|177236.5|17
1724918570000|2024-08-29 08:02:50|177329.1|177239.1|177327.8|177237.8|177333.1|177243.1|177324.3|177234.3|23
1724918580000|2024-08-29 08:03:00|177327.1|177237.1|177306.8|177216.8|177337.2|177247.2|177302.4|177212.4|25
1724918590000|2024-08-29 08:03:10|177307.5|177217.5|177328|177238|177331.9|177241.9|177307.5|177217.5|14
1724918600000|2024-08-29 08:03:20|177326.3|177236.3|177371.2|177281.2|177373.4|177283.4|177306.8|177216.8|25
1724918610000|2024-08-29 08:03:30|177373.8|177283.8|177363|177273|177374.1|177284.1|177363|177273|11
1724918620000|2024-08-29 08:03:40|177365.2|177275.2|177374.9|177284.9|177374.9|177284.9|177365.2|177275.2|10
1724918630000|2024-08-29 08:03:50|177375|177285|177371.2|177281.2|177380|177290|177365.2|177275.2|13
1724918640000|2024-08-29 08:04:00|177370|177280|177376.5|177286.5|177376.5|177286.5|177370|177280|11
1724918650000|2024-08-29 08:04:10|177375.8|177285.8|177395.3|177305.3|177395.3|177305.3|177373.7|177283.7|13
1724918660000|2024-08-29 08:04:20|177408.9|177318.9|177435.8|177345.8|177449.2|177359.2|177408.9|177318.9|8
1724918670000|2024-08-29 08:04:30|177434.8|177344.8|177424.1|177334.1|177434.8|177344.8|177424.1|177334.1|13
1724918680000|2024-08-29 08:04:40|177425.1|177335.1|177419.6|177329.6|177449.2|177359.2|177419.6|177329.6|21
1724918690000|2024-08-29 08:04:50|177418.1|177328.1|177417.8|177327.8|177422.4|177332.4|177409.8|177319.8|18
1724918700000|2024-08-29 08:05:00|177419.2|177329.2|177404.4|177314.4|177419.5|177329.5|177401.3|177311.3|17
1724918710000|2024-08-29 08:05:10|177405.8|177315.8|177339.2|177249.2|177409.3|177319.3|177339.2|177249.2|24
1724918720000|2024-08-29 08:05:20|177340.6|177250.6|177307.7|177217.7|177343.8|177253.8|177307.3|177217.3|16
1724918730000|2024-08-29 08:05:30|177309.4|177219.4|177284.5|177194.5|177317.1|177227.1|177279.6|177189.6|21
1724918740000|2024-08-29 08:05:40|177282.5|177192.5|177305.9|177215.9|177305.9|177215.9|177282.5|177192.5|22
1724918750000|2024-08-29 08:05:50|177304.7|177214.7|177312.1|177222.1|177318.4|177228.4|177304.7|177214.7|19
1724918760000|2024-08-29 08:06:00|177309.7|177219.7|177301.8|177211.8|177313.8|177223.8|177298.4|177208.4|13
1724918770000|2024-08-29 08:06:10|177306.4|177216.4|177283.4|177193.4|177312.2|177222.2|177282.4|177192.4|27
1724918780000|2024-08-29 08:06:20|177279.4|177189.4|177305.3|177215.3|177305.3|177215.3|177279.1|177189.1|22
1724918790000|2024-08-29 08:06:30|177303.8|177213.8|177297.8|177207.8|177312.5|177222.5|177294.9|177204.9|21
1724918800000|2024-08-29 08:06:40|177296.6|177206.6|177303.6|177213.6|177307.9|177217.9|177296.6|177206.6|7
1724918810000|2024-08-29 08:06:50|177305.1|177215.1|177303.9|177213.9|177308.3|177218.3|177299.3|177209.3|17
1724918820000|2024-08-29 08:07:00|177314.7|177224.7|177294.2|177204.2|177316.2|177226.2|177293.8|177203.8|28
1724918830000|2024-08-29 08:07:10|177293.8|177203.8|177302.2|177212.2|177305.7|177215.7|177277.4|177187.4|28
1724918840000|2024-08-29 08:07:20|177300.6|177210.6|177306.3|177216.3|177309.5|177219.5|177297.6|177207.6|29
1724918850000|2024-08-29 08:07:30|177304.6|177214.6|177309.7|177219.7|177311.6|177221.6|177300.1|177210.1|26
1724918860000|2024-08-29 08:07:40|177309.8|177219.8|177313.7|177223.7|177321.7|177231.7|177305.9|177215.9|26
1724918870000|2024-08-29 08:07:50|177314.4|177224.4|177297.9|177207.9|177314.4|177224.4|177293.5|177203.5|23
1724918880000|2024-08-29 08:08:00|177297.3|177207.3|177295.5|177205.5|177300.5|177210.5|177292.8|177202.8|26
1724918890000|2024-08-29 08:08:10|177295.4|177205.4|177298.6|177208.6|177302.1|177212.1|177295.4|177205.4|18
1724918900000|2024-08-29 08:08:20|177299.6|177209.6|177306|177216|177308.1|177218.1|177288.9|177198.9|19
1724918910000|2024-08-29 08:08:30|177304|177214|177291|177201|177313|177223|177291|177201|20
1724918920000|2024-08-29 08:08:40|177287|177197|177308.2|177218.2|177308.2|177218.2|177285.2|177195.2|13
1724918930000|2024-08-29 08:08:50|177308.3|177218.3|177303|177213|177308.5|177218.5|177302.1|177212.1|12
1724918940000|2024-08-29 08:09:00|177304.4|177214.4|177262.3|177172.3|177308.9|177214.4|177259.4|177162.5|25
1724918950000|2024-08-29 08:09:10|177269.6|177179.6|177274.6|177184.6|177275.6|177185.6|177268.1|177178.1|19
1724918960000|2024-08-29 08:09:20|177273.5|177183.5|177270.3|177180.3|177273.6|177183.6|177268.3|177178.3|16
1724918970000|2024-08-29 08:09:30|177271.4|177181.4|177278.4|177188.4|177278.4|177188.4|177271.2|177181.2|24
1724918980000|2024-08-29 08:09:40|177277.1|177187.1|177286.2|177196.2|177312.6|177198.3|177274.5|177179.3|21
1724918990000|2024-08-29 08:09:50|177288.9|177198.9|177304.3|177214.3|177311.3|177221.3|177288.9|177198.9|24
1724919000000|2024-08-29 08:10:00|177305.6|177215.6|177314.7|177224.7|177316.4|177226.4|177305.6|177215.6|25
1724919010000|2024-08-29 08:10:10|177315.3|177225.3|177311.7|177221.7|177316.3|177226.3|177310.1|177220.1|14
1724919020000|2024-08-29 08:10:20|177313.3|177223.3|177321.8|177231.8|177322.7|177232.7|177313.3|177223.3|23
1724919030000|2024-08-29 08:10:30|177315.4|177225.4|177310.6|177220.6|177322.7|177232.7|177309.6|177219.6|20
1724919040000|2024-08-29 08:10:40|177312.2|177222.2|177317.9|177227.9|177320|177230|177310.5|177220.5|25
1724919050000|2024-08-29 08:10:50|177317.7|177227.7|177275.9|177185.9|177319.2|177229.2|177275.9|177185.9|18
1724919060000|2024-08-29 08:11:00|177275.8|177185.8|177274.6|177184.6|177275.8|177185.8|177271.9|177181.9|11
1724919070000|2024-08-29 08:11:10|177275.1|177185.1|177273.5|177183.5|177275.1|177185.1|177266.6|177176.6|20
1724919080000|2024-08-29 08:11:20|177275.2|177185.2|177290|177200|177292.2|177202.2|177275.2|177185.2|16
1724919090000|2024-08-29 08:11:30|177290.2|177200.2|177296.5|177206.5|177296.7|177206.7|177290.2|177200.2|14
1724919100000|2024-08-29 08:11:40|177297|177207|177328.7|177238.7|177330.4|177240.4|177297|177207|15
1724919110000|2024-08-29 08:11:50|177329.1|177239.1|177331.4|177241.4|177333.9|177243.9|177329.1|177239.1|15
1724919120000|2024-08-29 08:12:00|177329.9|177239.9|177330.2|177240.2|177330.8|177240.8|177327.4|177237.4|8
1724919130000|2024-08-29 08:12:10|177327.9|177237.9|177332.6|177242.6|177337.3|177247.3|177327.7|177237.7|11
1724919140000|2024-08-29 08:12:20|177328.2|177238.2|177335.1|177245.1|177336.1|177246.1|177325.5|177235.5|11
1724919150000|2024-08-29 08:12:30|177339.3|177249.3|177347.6|177257.6|177348.2|177258.2|177339.3|177249.3|15
1724919160000|2024-08-29 08:12:40|177343.3|177253.3|177341.4|177251.4|177345.5|177255.5|177341.1|177251.1|14
1724919170000|2024-08-29 08:12:50|177341.3|177251.3|177339.4|177249.4|177343.4|177253.4|177338.6|177248.6|18
1724919180000|2024-08-29 08:13:00|177341.1|177251.1|177323|177233|177341.2|177251.2|177302.9|177212.9|17
1724919190000|2024-08-29 08:13:10|177323.1|177233.1|177328.7|177238.7|177330.1|177240.1|177323.1|177233.1|13
1724919200000|2024-08-29 08:13:20|177329.7|177239.7|177334|177244|177339.3|177249.3|177329.7|177239.7|11
1724919210000|2024-08-29 08:13:30|177339.5|177249.5|177297.3|177207.3|177339.5|177249.5|177293|177203|16
1724919220000|2024-08-29 08:13:40|177305.7|177215.7|177305.2|177215.2|177305.7|177215.7|177303.2|177213.2|13
1724919230000|2024-08-29 08:13:50|177304.8|177214.8|177299|177209|177309.1|177219.1|177296|177206|14
1724919240000|2024-08-29 08:14:00|177302.6|177212.6|177333.7|177243.7|177333.7|177243.7|177301.5|177211.5|12
1724919250000|2024-08-29 08:14:10|177330|177240|177332|177242|177332|177242|177291.5|177201.5|15
1724919260000|2024-08-29 08:14:20|177334.8|177244.8|177346.1|177256.1|177353.3|177263.3|177334.8|177244.8|19
1724919270000|2024-08-29 08:14:30|177348.4|177258.4|177359.4|177269.4|177359.4|177269.4|177343.4|177253.4|18
1724919280000|2024-08-29 08:14:40|177355.8|177265.8|177365.4|177275.4|177366.5|177276.5|177352.3|177262.3|12
1724919290000|2024-08-29 08:14:50|177366.5|177276.5|177365.6|177275.6|177367|177277|177363.9|177273.9|15
1724919300000|2024-08-29 08:15:00|177360.3|177270.3|177358.8|177268.8|177360.6|177270.6|177351.9|177261.9|24
1724919310000|2024-08-29 08:15:10|177357|177267|177462|177372|177462|177372|177357|177267|26
1724919320000|2024-08-29 08:15:20|177462.5|177372.5|177439|177349|177462.9|177372.9|177438.5|177348.5|20
1724919330000|2024-08-29 08:15:30|177437.9|177347.9|177378.1|177288.1|177437.9|177347.9|177371.4|177281.4|17
1724919340000|2024-08-29 08:15:40|177379.5|177289.5|177372.3|177282.3|177382.8|177292.8|177370.5|177280.5|13
1724919350000|2024-08-29 08:15:50|177373.8|177283.8|177361.9|177271.9|177378.3|177288.3|177361.9|177271.9|17
1724919360000|2024-08-29 08:16:00|177362|177272|177343.5|177253.5|177363.5|177273.5|177343.5|177253.5|15
1724919370000|2024-08-29 08:16:10|177339.5|177249.5|177331.8|177241.8|177343.3|177253.3|177324.3|177234.3|14
1724919380000|2024-08-29 08:16:20|177330.6|177240.6|177317.9|177227.9|177330.6|177240.6|177316.2|177226.2|18
1724919390000|2024-08-29 08:16:30|177314.8|177224.8|177326.4|177236.4|177330.7|177240.7|177309.8|177219.8|14
1724919400000|2024-08-29 08:16:40|177325|177235|177325.9|177235.9|177326.7|177236.7|177310.3|177220.3|22
1724919410000|2024-08-29 08:16:50|177326.2|177236.2|177333.6|177243.6|177345.6|177255.6|177321.9|177231.9|16
1724919420000|2024-08-29 08:17:00|177333.8|177243.8|177328.1|177238.1|177344.1|177254.1|177321.6|177231.6|16
1724919430000|2024-08-29 08:17:10|177327.7|177237.7|177346.4|177256.4|177346.4|177256.4|177316.9|177226.9|22
1724919440000|2024-08-29 08:17:20|177346.6|177256.6|177340.2|177250.2|177359|177269|177339.1|177249.1|24
1724919450000|2024-08-29 08:17:30|177343.5|177253.5|177348.3|177258.3|177348.3|177258.3|177343.4|177253.4|10
1724919460000|2024-08-29 08:17:40|177351|177261|177325.5|177235.5|177357.5|177267.5|177325.5|177235.5|13
1724919470000|2024-08-29 08:17:50|177327.4|177237.4|177318.3|177228.3|177330.4|177240.4|177305.5|177215.5|25
1724919480000|2024-08-29 08:18:00|177321|177231|177328.4|177238.4|177330.5|177240.5|177321|177231|12
1724919490000|2024-08-29 08:18:10|177329.6|177239.6|177333.6|177243.6|177335.3|177245.3|177329.6|177239.6|11
1724919500000|2024-08-29 08:18:20|177333.5|177243.5|177332|177242|177333.5|177243.5|177331.9|177241.9|6
1724919510000|2024-08-29 08:18:30|177332.4|177242.4|177333.5|177243.5|177333.6|177243.6|177332.3|177242.3|8
1724919520000|2024-08-29 08:18:40|177329.5|177239.5|177330.9|177240.9|177333.8|177243.8|177329.5|177239.5|5
1724919530000|2024-08-29 08:18:50|177330.8|177240.8|177333|177243|177334.7|177244.7|177329.8|177239.8|11
1724919540000|2024-08-29 08:19:00|177331.3|177241.3|177345.3|177255.3|177345.3|177255.3|177327.1|177237.1|11
1724919550000|2024-08-29 08:19:10|177342.9|177252.9|177323.2|177233.2|177342.9|177252.9|177319.7|177229.7|16
1724919560000|2024-08-29 08:19:20|177324.3|177234.3|177320.3|177230.3|177328.6|177238.6|177310.8|177220.8|18
1724919570000|2024-08-29 08:19:30|177319|177229|177314|177224|177324.1|177234.1|177312.1|177222.1|19
1724919580000|2024-08-29 08:19:40|177311.3|177221.3|177311.3|177221.3|177311.3|177221.3|177309.7|177219.7|3
1724919590000|2024-08-29 08:19:50|177309.7|177219.7|177295.1|177205.1|177309.7|177219.7|177295.1|177205.1|6
1724919600000|2024-08-29 08:20:00|177295.4|177205.4|177319.4|177229.4|177319.4|177229.4|177295.4|177205.4|11
1724919610000|2024-08-29 08:20:10|177322.2|177232.2|177327.2|177237.2|177333|177243|177319.7|177229.7|19
1724919620000|2024-08-29 08:20:20|177325.8|177235.8|177315.4|177225.4|177325.8|177235.8|177310.3|177220.3|15
1724919630000|2024-08-29 08:20:30|177317|177227|177312.9|177222.9|177321.5|177231.5|177312.9|177222.9|12
1724919640000|2024-08-29 08:20:40|177312.1|177222.1|177312.8|177222.8|177318.2|177228.2|177312.1|177222.1|15
1724919650000|2024-08-29 08:20:50|177312.7|177222.7|177314.9|177224.9|177323.4|177233.4|177312.7|177222.7|27
1724919660000|2024-08-29 08:21:00|177317.7|177227.7|177350.3|177260.3|177350.3|177260.3|177317.7|177227.7|15
1724919670000|2024-08-29 08:21:10|177350|177260|177360.1|177270.1|177366.8|177276.8|177349.7|177259.7|11
1724919680000|2024-08-29 08:21:20|177360.4|177270.4|177358.4|177268.4|177360.4|177270.4|177356.5|177266.5|7
1724919690000|2024-08-29 08:21:30|177358.9|177268.9|177378.6|177288.6|177378.6|177288.6|177358.4|177268.4|10
1724919700000|2024-08-29 08:21:40|177377.7|177287.7|177386.9|177296.9|177387.8|177297.8|177377.7|177287.7|16
1724919710000|2024-08-29 08:21:50|177388.1|177298.1|177377.5|177287.5|177393.7|177303.7|177377.5|177287.5|16
1724919720000|2024-08-29 08:22:00|177380.7|177290.7|177385.6|177295.6|177387.1|177297.1|177379|177289|16
1724919730000|2024-08-29 08:22:10|177384.3|177294.3|177395.2|177305.2|177395.2|177305.2|177383.6|177293.6|8
1724919740000|2024-08-29 08:22:20|177396.9|177306.9|177430.5|177340.5|177433.8|177343.8|177396.9|177306.9|18
1724919750000|2024-08-29 08:22:30|177431.4|177341.4|177431.8|177341.8|177436.6|177346.6|177431.4|177341.4|13
1724919760000|2024-08-29 08:22:40|177433.1|177343.1|177434.4|177344.4|177435.4|177345.4|177408.2|177318.2|17
1724919770000|2024-08-29 08:22:50|177432|177342|177431.4|177341.4|177433.2|177343.2|177431.4|177341.4|4
1724919780000|2024-08-29 08:23:00|177432.6|177342.6|177431.4|177341.4|177438.1|177348.1|177430.1|177340.1|13
1724919790000|2024-08-29 08:23:10|177432.7|177342.7|177453.8|177363.8|177456.9|177366.9|177432.7|177342.7|17
1724919800000|2024-08-29 08:23:20|177458.6|177368.6|177458.4|177368.4|177499.7|177409.7|177456.5|177366.5|13
1724919810000|2024-08-29 08:23:30|177461.2|177371.2|177462.1|177372.1|177463.5|177373.5|177460|177370|14
1724919820000|2024-08-29 08:23:40|177464.6|177374.6|177464.7|177374.7|177464.9|177374.9|177461|177371|9
1724919830000|2024-08-29 08:23:50|177464.8|177374.8|177458.6|177368.6|177465|177375|177456.5|177366.5|16
1724919840000|2024-08-29 08:24:00|177458.3|177368.3|177459.9|177369.9|177461.9|177371.9|177454.6|177364.6|21
1724919850000|2024-08-29 08:24:10|177458.4|177368.4|177459.2|177369.2|177465.2|177375.2|177456.4|177366.4|13
1724919860000|2024-08-29 08:24:20|177460.4|177370.4|177477.3|177387.3|177477.3|177387.3|177460.4|177370.4|12
1724919870000|2024-08-29 08:24:30|177477.5|177387.5|177492.8|177402.8|177492.8|177402.8|177475.7|177385.7|18
1724919880000|2024-08-29 08:24:40|177491|177401|177480.2|177390.2|177491.5|177401.5|177480.2|177390.2|6
1724919890000|2024-08-29 08:24:50|177481|177391|177493.5|177403.5|177495|177405|177481|177391|7
1724919900000|2024-08-29 08:25:00|177494.6|177404.6|177478.1|177388.1|177494.6|177404.6|177476.7|177386.7|14
1724919910000|2024-08-29 08:25:10|177480.1|177390.1|177478.3|177388.3|177491.3|177401.3|177478.3|177388.3|15
1724919920000|2024-08-29 08:25:20|177477.1|177387.1|177420.3|177330.3|177477.1|177387.1|177412.9|177322.9|15
1724919930000|2024-08-29 08:25:30|177418.7|177328.7|177368.2|177278.2|177418.7|177328.7|177364|177274|24
1724919940000|2024-08-29 08:25:40|177368.4|177278.4|177374.8|177284.8|177380.4|177290.4|177366.1|177276.1|16
1724919950000|2024-08-29 08:25:50|177378.5|177288.5|177368.5|177278.5|177378.5|177288.5|177364.8|177274.8|13
1724919960000|2024-08-29 08:26:00|177370.8|177280.8|177415.3|177325.3|177415.3|177325.3|177370.8|177280.8|12
1724919970000|2024-08-29 08:26:10|177416.7|177326.7|177430.2|177340.2|177431.4|177341.4|177413.4|177323.4|22
1724919980000|2024-08-29 08:26:20|177428.2|177338.2|177415.5|177325.5|177437.2|177347.2|177415.5|177325.5|10
1724919990000|2024-08-29 08:26:30|177419.6|177329.6|177420.7|177330.7|177425.8|177335.8|177419.6|177329.6|8
1724920000000|2024-08-29 08:26:40|177422.6|177332.6|177416.3|177326.3|177425.2|177335.2|177414.9|177324.9|19
1724920010000|2024-08-29 08:26:50|177423.6|177333.6|177412|177322|177425.2|177335.2|177412|177322|20
1724920020000|2024-08-29 08:27:00|177410.2|177320.2|177411.5|177321.5|177419.3|177329.3|177410.2|177320.2|11
1724920030000|2024-08-29 08:27:10|177410.7|177320.7|177421.1|177331.1|177422.7|177332.7|177409.3|177319.3|9
1724920040000|2024-08-29 08:27:20|177420.5|177330.5|177424.9|177334.9|177424.9|177334.9|177417.4|177327.4|13
1724920050000|2024-08-29 08:27:30|177427.9|177337.9|177445.3|177355.3|177445.3|177355.3|177427.9|177337.9|12
1724920060000|2024-08-29 08:27:40|177444.6|177354.6|177449.1|177359.1|177454.3|177364.3|177439.8|177349.8|17
1724920070000|2024-08-29 08:27:50|177448.8|177358.8|177444.9|177354.9|177456.6|177366.6|177444.9|177354.9|14
1724920080000|2024-08-29 08:28:00|177445.2|177355.2|177426.3|177336.3|177445.2|177355.2|177426.3|177336.3|7
1724920090000|2024-08-29 08:28:10|177426|177336|177425.6|177335.6|177430|177340|177425.6|177335.6|7
1724920100000|2024-08-29 08:28:20|177424.3|177334.3|177391|177301|177424.3|177334.3|177384.2|177294.2|11
1724920110000|2024-08-29 08:28:30|177388.4|177298.4|177397.9|177307.9|177397.9|177307.9|177388.4|177298.4|13
1724920120000|2024-08-29 08:28:40|177396.9|177306.9|177392.8|177302.8|177399|177309|177392.8|177302.8|9
1724920130000|2024-08-29 08:28:50|177392.6|177302.6|177388.4|177298.4|177392.6|177302.6|177388.4|177298.4|3
1724920140000|2024-08-29 08:29:00|177388.3|177298.3|177360|177270|177388.3|177298.3|177360|177270|11
1724920150000|2024-08-29 08:29:10|177360.2|177270.2|177363.2|177273.2|177363.4|177273.4|177360.2|177270.2|5
1724920160000|2024-08-29 08:29:20|177365|177275|177364.4|177274.4|177365.1|177275.1|177361.5|177271.5|17
1724920170000|2024-08-29 08:29:30|177363.4|177273.4|177351.9|177261.9|177363.4|177273.4|177350|177260|10
1724920180000|2024-08-29 08:29:40|177352.3|177262.3|177353.7|177263.7|177353.7|177263.7|177343.8|177253.8|12
1724920190000|2024-08-29 08:29:50|177352.9|177262.9|177352.6|177262.6|177352.9|177262.9|177351.6|177261.6|10
1724920200000|2024-08-29 08:30:00|177353.6|177263.6|177346|177256|177353.6|177263.6|177341.5|177251.5|15
1724920210000|2024-08-29 08:30:10|177342.6|177252.6|177343.6|177253.6|177351.5|177261.5|177318.2|177228.2|22
1724920220000|2024-08-29 08:30:20|177344|177254|177334.4|177244.4|177344|177254|177334|177244|9
1724920230000|2024-08-29 08:30:30|177332.9|177242.9|177331.6|177241.6|177335.6|177245.6|177327.3|177237.3|6
1724920240000|2024-08-29 08:30:40|177331.7|177241.7|177343.7|177253.7|177343.7|177253.7|177331.7|177241.7|4
1724920250000|2024-08-29 08:30:50|177343.6|177253.6|177329.6|177239.6|177348.5|177258.5|177329.6|177239.6|13
1724920260000|2024-08-29 08:31:00|177331.5|177241.5|177290.2|177200.2|177346.9|177256.9|177289.8|177199.8|27
1724920270000|2024-08-29 08:31:10|177291.7|177201.7|177287.9|177197.9|177303.6|177213.6|177287.9|177197.9|16
1724920280000|2024-08-29 08:31:20|177291.4|177201.4|177286.7|177196.7|177294.7|177204.7|177285.1|177195.1|18
1724920290000|2024-08-29 08:31:30|177287|177197|177289|177199|177289.5|177199.5|177287|177197|3
1724920300000|2024-08-29 08:31:40|177328.5|177238.5|177351.3|177261.3|177362.9|177272.9|177328.5|177238.5|17
1724920310000|2024-08-29 08:31:50|177350.8|177260.8|177369.4|177279.4|177370.6|177280.6|177348.5|177258.5|15
1724920320000|2024-08-29 08:32:00|177370|177280|177420.2|177330.2|177423.6|177333.6|177370|177280|9
1724920330000|2024-08-29 08:32:10|177419.7|177329.7|177410.4|177320.4|177419.7|177329.7|177399.8|177309.8|13
1724920340000|2024-08-29 08:32:20|177406.4|177316.4|177411.8|177321.8|177414|177324|177406.2|177316.2|13
1724920350000|2024-08-29 08:32:30|177410.4|177320.4|177399.6|177309.6|177410.4|177320.4|177399.6|177309.6|7
1724920360000|2024-08-29 08:32:40|177400|177310|177396.2|177306.2|177400|177310|177390.8|177300.8|10
1724920370000|2024-08-29 08:32:50|177395.2|177305.2|177333.4|177243.4|177395.2|177305.2|177322.5|177232.5|17
1724920380000|2024-08-29 08:33:00|177336.7|177246.7|177340.2|177250.2|177342.6|177252.6|177336.7|177246.7|11
1724920390000|2024-08-29 08:33:10|177338.4|177248.4|177322.2|177232.2|177339.5|177249.5|177320.1|177230.1|12
1724920400000|2024-08-29 08:33:20|177321.2|177231.2|177318.1|177228.1|177321.2|177231.2|177316.1|177226.1|16
1724920410000|2024-08-29 08:33:30|177319.1|177229.1|177323.7|177233.7|177324.6|177234.6|177316.3|177226.3|22
1724920420000|2024-08-29 08:33:40|177324.6|177234.6|177344.5|177254.5|177344.7|177254.7|177324.4|177234.4|17
1724920430000|2024-08-29 08:33:50|177345.7|177255.7|177344.2|177254.2|177350.6|177260.6|177344.2|177254.2|12
1724920440000|2024-08-29 08:34:00|177345.6|177255.6|177345.7|177255.7|177348.1|177258.1|177343.6|177253.6|7
1724920450000|2024-08-29 08:34:10|177342.5|177252.5|177344.7|177254.7|177345.6|177255.6|177339.4|177249.4|13
1724920460000|2024-08-29 08:34:20|177345.4|177255.4|177343.7|177253.7|177346.8|177256.8|177343.7|177253.7|6
1724920470000|2024-08-29 08:34:30|177328|177238|177318.1|177228.1|177339.9|177249.9|177318.1|177228.1|15
1724920480000|2024-08-29 08:34:40|177317.6|177227.6|177284.2|177194.2|177317.6|177227.6|177277.9|177187.9|15
1724920490000|2024-08-29 08:34:50|177284.5|177194.5|177290.1|177200.1|177291.5|177201.5|177270.7|177180.7|12
1724920500000|2024-08-29 08:35:00|177292.5|177202.5|177296.4|177206.4|177299.5|177209.5|177292.5|177202.5|12
1724920510000|2024-08-29 08:35:10|177299.5|177209.5|177282.2|177192.2|177318.9|177228.9|177282.2|177192.2|14
1724920520000|2024-08-29 08:35:20|177284.6|177194.6|177286.5|177196.5|177286.5|177196.5|177282|177192|5
1724920530000|2024-08-29 08:35:30|177288.2|177198.2|177287.2|177197.2|177291|177201|177285.4|177195.4|10
1724920540000|2024-08-29 08:35:40|177286.5|177196.5|177286.2|177196.2|177292.4|177202.4|177279.7|177189.7|12
1724920550000|2024-08-29 08:35:50|177284.9|177194.9|177280.4|177190.4|177284.9|177194.9|177280.4|177190.4|8
1724920560000|2024-08-29 08:36:00|177281.3|177191.3|177280.8|177190.8|177284.5|177194.5|177280.6|177190.6|8
1724920570000|2024-08-29 08:36:10|177285.3|177195.3|177283.4|177193.4|177286.8|177196.8|177283.4|177193.4|11
1724920580000|2024-08-29 08:36:20|177283.8|177193.8|177288.1|177198.1|177291|177201|177283.8|177193.8|12
1724920590000|2024-08-29 08:36:30|177290.1|177200.1|177310.5|177220.5|177310.5|177220.5|177287|177197|21
1724920600000|2024-08-29 08:36:40|177312.3|177222.3|177314.7|177224.7|177327.2|177237.2|177310.5|177220.5|11
1724920610000|2024-08-29 08:36:50|177316.3|177226.3|177315.4|177225.4|177316.7|177226.7|177314.9|177224.9|8
1724920620000|2024-08-29 08:37:00|177316.2|177226.2|177317.8|177227.8|177318.6|177228.6|177316.2|177226.2|9
1724920630000|2024-08-29 08:37:10|177315.3|177225.3|177305.1|177215.1|177315.9|177225.9|177305.1|177215.1|8
1724920640000|2024-08-29 08:37:20|177303.8|177213.8|177297.1|177207.1|177306.2|177216.2|177297.1|177207.1|17
1724920650000|2024-08-29 08:37:30|177299|177209|177314.3|177224.3|177314.3|177224.3|177299|177209|8
1724920660000|2024-08-29 08:37:40|177315.3|177225.3|177315|177225|177318.4|177228.4|177315|177225|7
1724920670000|2024-08-29 08:37:50|177314.3|177224.3|177321.3|177231.3|177323|177233|177314.3|177224.3|12
1724920680000|2024-08-29 08:38:00|177319.1|177229.1|177319.4|177229.4|177319.4|177229.4|177316.5|177226.5|13
1724920690000|2024-08-29 08:38:10|177318|177228|177318.6|177228.6|177324|177234|177317.5|177227.5|12
1724920700000|2024-08-29 08:38:20|177320.4|177230.4|177305.1|177215.1|177320.4|177230.4|177304.3|177214.3|11
1724920710000|2024-08-29 08:38:30|177305.6|177215.6|177305|177215|177306.1|177216.1|177304.9|177214.9|6
1724920720000|2024-08-29 08:38:40|177304.8|177214.8|177300.9|177210.9|177304.8|177214.8|177297.3|177207.3|12
1724920730000|2024-08-29 08:38:50|177296.8|177206.8|177301.3|177211.3|177301.3|177211.3|177296.1|177206.1|10
1724920740000|2024-08-29 08:39:00|177300.1|177210.1|177287.1|177197.1|177300.6|177210.6|177287.1|177197.1|13
1724920750000|2024-08-29 08:39:10|177288.1|177198.1|177282.2|177192.2|177288.4|177198.4|177280.2|177190.2|7
1724920760000|2024-08-29 08:39:20|177280.2|177190.2|177280.2|177190.2|177285.3|177195.3|177276.7|177186.7|12
1724920770000|2024-08-29 08:39:30|177281.7|177191.7|177279.4|177189.4|177281.7|177191.7|177279.4|177189.4|6
1724920780000|2024-08-29 08:39:40|177276.2|177186.2|177272.9|177182.9|177278.7|177188.7|177272.9|177182.9|5
1724920790000|2024-08-29 08:39:50|177290.2|177200.2|177286.5|177196.5|177290.2|177200.2|177283.4|177193.4|10
1724920800000|2024-08-29 08:40:00|177286.6|177196.6|177277|177187|177286.8|177196.8|177272.8|177182.8|12
1724920810000|2024-08-29 08:40:10|177279.9|177189.9|177283.3|177193.3|177285.1|177195.1|177277.5|177187.5|8
1724920820000|2024-08-29 08:40:20|177282.3|177192.3|177273.1|177183.1|177282.3|177192.3|177273|177183|4
1724920830000|2024-08-29 08:40:30|177280.6|177190.6|177274.6|177184.6|177282.8|177192.8|177274.6|177184.6|6
1724920840000|2024-08-29 08:40:40|177277|177187|177289.3|177199.3|177297.1|177207.1|177272.3|177182.3|9
1724920850000|2024-08-29 08:40:50|177284.1|177194.1|177284.5|177194.5|177290.1|177200.1|177280.8|177190.8|12
1724920860000|2024-08-29 08:41:00|177281.7|177191.7|177273.8|177183.8|177291.6|177201.6|177271.9|177181.9|10
1724920870000|2024-08-29 08:41:10|177272.4|177182.4|177267.9|177177.9|177272.4|177182.4|177267.9|177177.9|9
1724920880000|2024-08-29 08:41:20|177266.4|177176.4|177268.4|177178.4|177269.6|177179.6|177266.4|177176.4|6
1724920890000|2024-08-29 08:41:30|177267.5|177177.5|177261.8|177171.8|177267.5|177177.5|177254.6|177164.6|6
1724920900000|2024-08-29 08:41:40|177265.9|177175.9|177270|177180|177270|177180|177262.1|177172.1|11
1724920910000|2024-08-29 08:41:50|177267.2|177177.2|177265.2|177175.2|177267.2|177177.2|177262.8|177172.8|7
1724920920000|2024-08-29 08:42:00|177266.3|177176.3|177270.4|177180.4|177272.2|177182.2|177265.9|177175.9|9
1724920930000|2024-08-29 08:42:10|177270.5|177180.5|177269.3|177179.3|177270.5|177180.5|177268.1|177178.1|5
1724920940000|2024-08-29 08:42:20|177269.1|177179.1|177269.1|177179.1|177269.1|177179.1|177269.1|177179.1|1
1724920950000|2024-08-29 08:42:30|177269.5|177179.5|177270.1|177180.1|177285.4|177195.4|177267|177177|6
1724920960000|2024-08-29 08:42:40|177268.6|177178.6|177272.3|177182.3|177276.6|177186.6|177268.6|177178.6|10
1724920970000|2024-08-29 08:42:50|177274.2|177184.2|177275.4|177185.4|177280.1|177190.1|177274.2|177184.2|10
1724920980000|2024-08-29 08:43:00|177272.7|177182.7|177270.1|177180.1|177273.3|177183.3|177270.1|177180.1|6
1724920990000|2024-08-29 08:43:10|177273.9|177183.9|177294.5|177204.5|177299|177209|177273.9|177183.9|14
1724921000000|2024-08-29 08:43:20|177294.9|177204.9|177297.2|177207.2|177297.2|177207.2|177293.8|177203.8|6
1724921010000|2024-08-29 08:43:30|177299.6|177209.6|177290.1|177200.1|177315.9|177225.9|177289.5|177199.5|15
1724921020000|2024-08-29 08:43:40|177288.8|177198.8|177286.5|177196.5|177290.7|177200.7|177286.5|177196.5|9
1724921030000|2024-08-29 08:43:50|177286.3|177196.3|177288.3|177198.3|177289.5|177199.5|177285.4|177195.4|15
1724921040000|2024-08-29 08:44:00|177286.5|177196.5|177286.5|177196.5|177286.5|177196.5|177285.4|177195.4|3
1724921050000|2024-08-29 08:44:10|177286.3|177196.3|177285.1|177195.1|177288.7|177198.7|177285.1|177195.1|11
1724921060000|2024-08-29 08:44:20|177286.7|177196.7|177286.2|177196.2|177289.3|177199.3|177284.6|177194.6|13
1724921070000|2024-08-29 08:44:30|177287.7|177197.7|177287.1|177197.1|177287.8|177197.8|177284.7|177194.7|10
1724921080000|2024-08-29 08:44:40|177288.8|177198.8|177287.8|177197.8|177292.6|177202.6|177283.7|177193.7|16
1724921090000|2024-08-29 08:44:50|177289.1|177199.1|177286.8|177196.8|177289.6|177199.6|177281.1|177191.1|12
1724921100000|2024-08-29 08:45:00|177284.4|177194.4|177353.7|177263.7|177353.7|177263.7|177284.4|177194.4|15
1724921110000|2024-08-29 08:45:10|177351.1|177261.1|177368.4|177278.4|177368.5|177278.5|177351.1|177261.1|16
1724921120000|2024-08-29 08:45:20|177368.5|177278.5|177369.1|177279.1|177369.1|177279.1|177368.5|177278.5|2
1724921130000|2024-08-29 08:45:30|177366.6|177276.6|177335.4|177245.4|177366.6|177276.6|177332.6|177242.6|9
1724921140000|2024-08-29 08:45:40|177335.1|177245.1|177333.8|177243.8|177335.1|177245.1|177333.8|177243.8|3
1724921150000|2024-08-29 08:45:50|177332.5|177242.5|177325|177235|177332.5|177242.5|177325|177235|6
1724921160000|2024-08-29 08:46:00|177324.5|177234.5|177322.8|177232.8|177326.2|177236.2|177321|177231|10
1724921170000|2024-08-29 08:46:10|177321.8|177231.8|177325.5|177235.5|177325.5|177235.5|177321.8|177231.8|5
1724921180000|2024-08-29 08:46:20|177326.9|177236.9|177324.1|177234.1|177326.9|177236.9|177324.1|177234.1|2
1724921190000|2024-08-29 08:46:30|177324.6|177234.6|177336.6|177246.6|177336.6|177246.6|177324.6|177234.6|6
1724921200000|2024-08-29 08:46:40|177335.4|177245.4|177333.6|177243.6|177345.6|177255.6|177330.8|177240.8|11
1724921210000|2024-08-29 08:46:50|177332.3|177242.3|177324.1|177234.1|177337.4|177247.4|177322.9|177232.9|10
1724921220000|2024-08-29 08:47:00|177325.5|177235.5|177319.3|177229.3|177325.5|177235.5|177317.7|177227.7|5
1724921230000|2024-08-29 08:47:10|177319.4|177229.4|177323.5|177233.5|177323.5|177233.5|177319.4|177229.4|2
1724921240000|2024-08-29 08:47:20|177325.1|177235.1|177312.1|177222.1|177326.4|177236.4|177312.1|177222.1|8
1724921250000|2024-08-29 08:47:30|177313.1|177223.1|177322.8|177232.8|177322.8|177232.8|177312.3|177222.3|9
1724921260000|2024-08-29 08:47:40|177324.3|177234.3|177323|177233|177325.6|177235.6|177323|177233|4
1724921270000|2024-08-29 08:47:50|177321.4|177231.4|177354.9|177264.9|177356|177266|177320.3|177230.3|18
1724921280000|2024-08-29 08:48:00|177356.1|177266.1|177361.3|177271.3|177361.3|177271.3|177349.5|177259.5|11
1724921290000|2024-08-29 08:48:10|177360.2|177270.2|177351.1|177261.1|177360.2|177270.2|177349|177259|8
1724921300000|2024-08-29 08:48:20|177349.9|177259.9|177332|177242|177353|177263|177331.4|177241.4|14
1724921310000|2024-08-29 08:48:30|177333|177243|177343.1|177253.1|177345|177255|177330|177240|11
1724921320000|2024-08-29 08:48:40|177340.1|177250.1|177340.3|177250.3|177348.7|177258.7|177340.1|177250.1|10
1724921330000|2024-08-29 08:48:50|177340.2|177250.2|177331|177241|177340.2|177250.2|177330.3|177240.3|9
1724921340000|2024-08-29 08:49:00|177331.9|177241.9|177328.1|177238.1|177331.9|177241.9|177327.4|177237.4|11
1724921350000|2024-08-29 08:49:10|177327|177237|177345.7|177255.7|177345.7|177255.7|177326.1|177236.1|7
1724921360000|2024-08-29 08:49:20|177343.8|177253.8|177329.4|177239.4|177343.8|177253.8|177329.4|177239.4|6
1724921370000|2024-08-29 08:49:30|177328|177238|177341.1|177251.1|177342.7|177252.7|177326.9|177236.9|11
1724921380000|2024-08-29 08:49:40|177340.1|177250.1|177335.6|177245.6|177340.1|177250.1|177335.6|177245.6|4
1724921390000|2024-08-29 08:49:50|177335.7|177245.7|177347.2|177257.2|177347.2|177257.2|177330.3|177240.3|8
1724921400000|2024-08-29 08:50:00|177345.6|177255.6|177335.7|177245.7|177348.5|177258.5|177335.7|177245.7|11
1724921410000|2024-08-29 08:50:10|177332.4|177242.4|177346.5|177256.5|177348.6|177258.6|177330.5|177240.5|8
1724921420000|2024-08-29 08:50:20|177343.6|177253.6|177349|177259|177349|177259|177343.6|177253.6|6
1724921430000|2024-08-29 08:50:30|177347.7|177257.7|177346.9|177256.9|177348.7|177258.7|177345.8|177255.8|7
1724921440000|2024-08-29 08:50:40|177343.1|177253.1|177345.4|177255.4|177345.4|177255.4|177342.5|177252.5|8
1724921450000|2024-08-29 08:50:50|177347.2|177257.2|177329.2|177239.2|177347.6|177257.6|177327.4|177237.4|10
1724921460000|2024-08-29 08:51:00|177327.6|177237.6|177326.6|177236.6|177329.1|177239.1|177325.5|177235.5|11
1724921470000|2024-08-29 08:51:10|177326.7|177236.7|177310.8|177220.8|177326.7|177236.7|177308.6|177218.6|11
1724921480000|2024-08-29 08:51:20|177312.9|177222.9|177313.6|177223.6|177316.7|177226.7|177312.9|177222.9|4
1724921490000|2024-08-29 08:51:30|177312.7|177222.7|177312.5|177222.5|177312.7|177222.7|177312.5|177222.5|4
1724921500000|2024-08-29 08:51:40|177315.3|177225.3|177314.7|177224.7|177316.9|177226.9|177314.7|177224.7|5
1724921510000|2024-08-29 08:51:50|177313.3|177223.3|177317.5|177227.5|177317.5|177227.5|177312.3|177222.3|7
1724921520000|2024-08-29 08:52:00|177317.6|177227.6|177308.1|177218.1|177318.7|177228.7|177305.3|177215.3|11
1724921530000|2024-08-29 08:52:10|177310.2|177220.2|177306|177216|177310.5|177220.5|177306|177216|5
1724921540000|2024-08-29 08:52:20|177307|177217|177316.1|177226.1|177316.1|177226.1|177305.5|177215.5|12
1724921550000|2024-08-29 08:52:30|177316.6|177226.6|177317.7|177227.7|177318.7|177228.7|177316.6|177226.6|8
1724921560000|2024-08-29 08:52:40|177319.3|177229.3|177341.4|177251.4|177342.5|177252.5|177319.3|177229.3|5
1724921570000|2024-08-29 08:52:50|177341.9|177251.9|177342.1|177252.1|177343.8|177253.8|177341.9|177251.9|4
1724921580000|2024-08-29 08:53:00|177340.1|177250.1|177327.3|177237.3|177340.1|177250.1|177327.3|177237.3|9
1724921590000|2024-08-29 08:53:10|177328.8|177238.8|177332.4|177242.4|177332.4|177242.4|177328.8|177238.8|5
1724921600000|2024-08-29 08:53:20|177332.7|177242.7|177329.7|177239.7|177337.3|177247.3|177329.7|177239.7|11
1724921610000|2024-08-29 08:53:30|177328.3|177238.3|177324.5|177234.5|177328.3|177238.3|177322.9|177232.9|7
1724921620000|2024-08-29 08:53:40|177322.2|177232.2|177315.3|177225.3|177322.2|177232.2|177313.3|177223.3|8
1724921630000|2024-08-29 08:53:50|177315|177225|177334.6|177244.6|177334.6|177244.6|177315|177225|12
1724921640000|2024-08-29 08:54:00|177331.5|177241.5|177335.8|177245.8|177335.8|177245.8|177330.8|177240.8|7
1724921650000|2024-08-29 08:54:10|177333.5|177243.5|177312.9|177222.9|177333.5|177243.5|177312.9|177222.9|8
1724921660000|2024-08-29 08:54:20|177318.7|177228.7|177333.5|177243.5|177337.7|177247.7|177318.7|177228.7|8
1724921670000|2024-08-29 08:54:30|177336.7|177246.7|177332.5|177242.5|177336.7|177246.7|177330.6|177240.6|8
1724921680000|2024-08-29 08:54:40|177336.9|177246.9|177343.6|177253.6|177343.6|177253.6|177336.9|177246.9|4
1724921690000|2024-08-29 08:54:50|177347.2|177257.2|177340.2|177250.2|177347.2|177257.2|177327.5|177237.5|6
1724921700000|2024-08-29 08:55:00|177340.9|177250.9|177342.8|177252.8|177342.8|177252.8|177336.5|177246.5|6
1724921710000|2024-08-29 08:55:10|177342.9|177252.9|177341.6|177251.6|177343.4|177253.4|177340.5|177250.5|9
1724921720000|2024-08-29 08:55:20|177344|177254|177323.8|177233.8|177344|177254|177319.7|177229.7|7
1724921730000|2024-08-29 08:55:30|177323.7|177233.7|177325.9|177235.9|177327.8|177237.8|177323.7|177233.7|4
1724921740000|2024-08-29 08:55:40|177323.7|177233.7|177323.8|177233.8|177325.6|177235.6|177320.9|177230.9|9
1724921750000|2024-08-29 08:55:50|177321.9|177231.9|177358.2|177268.2|177358.2|177268.2|177321.9|177231.9|13
1724921760000|2024-08-29 08:56:00|177356.1|177266.1|177344.7|177254.7|177356.1|177266.1|177344.7|177254.7|7
1724921770000|2024-08-29 08:56:10|177341.3|177251.3|177328.1|177238.1|177341.3|177251.3|177324.2|177234.2|9
1724921780000|2024-08-29 08:56:20|177328.2|177238.2|177325.5|177235.5|177328.9|177238.9|177323.4|177233.4|7
1724921790000|2024-08-29 08:56:30|177326.3|177236.3|177323.1|177233.1|177329|177239|177322.1|177232.1|11
1724921800000|2024-08-29 08:56:40|177321.3|177231.3|177328.9|177238.9|177328.9|177238.9|177318|177228|14
1724921810000|2024-08-29 08:56:50|177331.2|177241.2|177334|177244|177336.4|177246.4|177328.1|177238.1|8
1724921820000|2024-08-29 08:57:00|177329.3|177239.3|177350.2|177260.2|177350.2|177260.2|177329.3|177239.3|6
1724921830000|2024-08-29 08:57:10|177352.1|177262.1|177352.6|177262.6|177352.6|177262.6|177352.1|177262.1|3
1724921850000|2024-08-29 08:57:30|177353.5|177263.5|177360.3|177270.3|177360.3|177270.3|177353.5|177263.5|3
1724921860000|2024-08-29 08:57:40|177363.1|177273.1|177360.3|177270.3|177363.1|177273.1|177360.3|177270.3|2
1724921870000|2024-08-29 08:57:50|177360.1|177270.1|177358.2|177268.2|177361|177271|177358|177268|5
1724921880000|2024-08-29 08:58:00|177358.4|177268.4|177357.5|177267.5|177360.9|177270.9|177357.5|177267.5|5
1724921890000|2024-08-29 08:58:10|177356.7|177266.7|177356.8|177266.8|177358.1|177268.1|177356.7|177266.7|6
1724921900000|2024-08-29 08:58:20|177367.2|177277.2|177366.8|177276.8|177367.4|177277.4|177366.8|177276.8|3
1724921910000|2024-08-29 08:58:30|177368.4|177278.4|177367.5|177277.5|177377.4|177287.4|177367.5|177277.5|5
1724921920000|2024-08-29 08:58:40|177365.9|177275.9|177368.5|177278.5|177368.5|177278.5|177365.9|177275.9|3
1724921930000|2024-08-29 08:58:50|177359.6|177269.6|177361.1|177271.1|177361.1|177271.1|177359.6|177269.6|3
1724921940000|2024-08-29 08:59:00|177361.3|177271.3|177362.5|177272.5|177363.1|177273.1|177360.7|177270.7|4
1724921950000|2024-08-29 08:59:10|177365.3|177275.3|177366.5|177276.5|177366.5|177276.5|177365.3|177275.3|2
1724921960000|2024-08-29 08:59:20|177363.2|177273.2|177366.7|177276.7|177388.6|177298.6|177356.8|177266.8|14
1724921970000|2024-08-29 08:59:30|177367|177277|177362.4|177272.4|177367|177277|177362.4|177272.4|7
1724921980000|2024-08-29 08:59:40|177362|177272|177364.3|177274.3|177364.3|177274.3|177355.6|177265.6|9
1724921990000|2024-08-29 08:59:50|177362.9|177272.9|177364.9|177274.9|177370.1|177280.1|177362.9|177272.9|5
1724922000000|2024-08-29 09:00:00|177364.2|177274.2|177361.5|177271.5|177364.2|177274.2|177358.7|177268.7|8
1724922010000|2024-08-29 09:00:10|177361.8|177271.8|177360.1|177270.1|177362.6|177272.6|177360.1|177270.1|8
1724922020000|2024-08-29 09:00:20|177358.7|177268.7|177358.2|177268.2|177362.4|177272.4|177358.2|177268.2|5
1724922030000|2024-08-29 09:00:30|177358.7|177268.7|177354|177264|177358.7|177268.7|177353.3|177263.3|9
1724922040000|2024-08-29 09:00:40|177355.4|177265.4|177355.2|177265.2|177355.5|177265.5|177355.2|177265.2|3
1724922050000|2024-08-29 09:00:50|177355.4|177265.4|177361|177271|177379.2|177289.2|177355.4|177265.4|6
1724922060000|2024-08-29 09:01:00|177359.9|177269.9|177404.7|177314.7|177406.7|177316.7|177357|177267|10
1724922070000|2024-08-29 09:01:10|177403.6|177313.6|177403.6|177313.6|177406|177316|177401.7|177311.7|7
1724922080000|2024-08-29 09:01:20|177406|177316|177402.8|177312.8|177406|177316|177402.8|177312.8|3
1724922090000|2024-08-29 09:01:30|177405.3|177315.3|177399.4|177309.4|177405.3|177315.3|177399.4|177309.4|3
1724922100000|2024-08-29 09:01:40|177403.7|177313.7|177403.7|177313.7|177403.7|177313.7|177402.3|177312.3|5
1724922110000|2024-08-29 09:01:50|177402.3|177312.3|177402.3|177312.3|177403.7|177313.7|177402.3|177312.3|5
1724922120000|2024-08-29 09:02:00|177398.3|177308.3|177315.1|177225.1|177398.3|177308.3|177315.1|177225.1|19
1724922130000|2024-08-29 09:02:10|177308.4|177218.4|177259.6|177169.6|177308.4|177218.4|177257.4|177167.4|14
1724922140000|2024-08-29 09:02:20|177259.8|177169.8|177255.3|177165.3|177264.6|177174.6|177253.3|177163.3|11
1724922150000|2024-08-29 09:02:30|177252.9|177162.9|177252.4|177162.4|177257.4|177167.4|177252.2|177162.2|10
1724922160000|2024-08-29 09:02:40|177256.7|177166.7|177254.5|177164.5|177256.7|177166.7|177251.1|177161.1|12
1724922170000|2024-08-29 09:02:50|177252.5|177162.5|177252.7|177162.7|177255|177165|177246.5|177156.5|6
1724922180000|2024-08-29 09:03:00|177251.6|177161.6|177249.1|177159.1|177251.6|177161.6|177246|177156|5
1724922190000|2024-08-29 09:03:10|177243.9|177153.9|177245.7|177155.7|177245.7|177155.7|177243.8|177153.8|4
1724922200000|2024-08-29 09:03:20|177246.3|177156.3|177255|177165|177256.7|177166.7|177246|177156|8
1724922210000|2024-08-29 09:03:30|177252.6|177162.6|177255.6|177165.6|177256.1|177166.1|177252.6|177162.6|3
1724922220000|2024-08-29 09:03:40|177255.3|177165.3|177254.6|177164.6|177255.3|177165.3|177254.6|177164.6|2
1724922230000|2024-08-29 09:03:50|177254.7|177164.7|177255.2|177165.2|177255.2|177165.2|177254.6|177164.6|4
1724922240000|2024-08-29 09:04:00|177256.9|177166.9|177255.6|177165.6|177258.1|177168.1|177255.6|177165.6|5
1724922250000|2024-08-29 09:04:10|177257.9|177167.9|177260|177170|177260|177170|177257.9|177167.9|3
1724922260000|2024-08-29 09:04:20|177260.3|177170.3|177264.8|177174.8|177268|177178|177260.3|177170.3|8
1724922270000|2024-08-29 09:04:30|177264.9|177174.9|177265.1|177175.1|177265.1|177175.1|177264.9|177174.9|3
1724922280000|2024-08-29 09:04:40|177265.2|177175.2|177267.1|177177.1|177267.1|177177.1|177265.1|177175.1|3
1724922290000|2024-08-29 09:04:50|177270.1|177180.1|177264|177174|177270.5|177180.5|177264|177174|4
1724922300000|2024-08-29 09:05:00|177269.6|177179.6|177287.4|177197.4|177289.5|177199.5|177269.6|177179.6|13
1724922310000|2024-08-29 09:05:10|177286.1|177196.1|177279.8|177189.8|177286.1|177196.1|177277.6|177187.6|5
1724922320000|2024-08-29 09:05:20|177276.9|177186.9|177276.5|177186.5|177276.9|177186.9|177270.8|177180.8|11
1724922330000|2024-08-29 09:05:30|177278.3|177188.3|177272.4|177182.4|177278.3|177188.3|177272.4|177182.4|6
1724922340000|2024-08-29 09:05:40|177271.2|177181.2|177274.7|177184.7|177274.7|177184.7|177270.6|177180.6|6
1724922350000|2024-08-29 09:05:50|177273.5|177183.5|177259.5|177169.5|177273.5|177183.5|177250.7|177160.7|12
1724922360000|2024-08-29 09:06:00|177262.2|177172.2|177259.6|177169.6|177262.2|177172.2|177259.6|177169.6|2
1724922370000|2024-08-29 09:06:10|177256.6|177166.6|177249.9|177159.9|177256.6|177166.6|177249.6|177159.6|7
1724922380000|2024-08-29 09:06:20|177247.5|177157.5|177245.9|177155.9|177248.5|177158.5|177244.8|177154.8|5
1724922390000|2024-08-29 09:06:30|177244.7|177154.7|177245.7|177155.7|177245.7|177155.7|177244.7|177154.7|2
1724922400000|2024-08-29 09:06:40|177244.3|177154.3|177233.7|177143.7|177244.3|177154.3|177229.2|177139.2|16
1724922410000|2024-08-29 09:06:50|177235.2|177145.2|177235.5|177145.5|177235.5|177145.5|177235.2|177145.2|2
1724922420000|2024-08-29 09:07:00|177234.3|177144.3|177192.5|177102.5|177244.9|177154.9|177192.5|177102.5|15
1724922430000|2024-08-29 09:07:10|177193|177103|177179.3|177089.3|177193.9|177103.9|177170.5|177080.5|10
1724922440000|2024-08-29 09:07:20|177183.6|177093.6|177179.3|177089.3|177183.6|177093.6|177179.3|177089.3|2
1724922450000|2024-08-29 09:07:30|177179.6|177089.6|177189.9|177099.9|177193.9|177103.9|177179.6|177089.6|8
1724922460000|2024-08-29 09:07:40|177183.9|177093.9|177191.6|177101.6|177192.1|177102.1|177183.9|177093.9|7
1724922470000|2024-08-29 09:07:50|177185.8|177095.8|177191.5|177101.5|177191.5|177101.5|177185.8|177095.8|2
1724922480000|2024-08-29 09:08:00|177192|177102|177198.4|177108.4|177198.4|177108.4|177191.6|177101.6|8
1724922490000|2024-08-29 09:08:10|177201.7|177111.7|177208.6|177118.6|177211.3|177121.3|177196|177106|12
1724922500000|2024-08-29 09:08:20|177209|177119|177219.6|177129.6|177219.6|177129.6|177209|177119|8
1724922510000|2024-08-29 09:08:30|177218.7|177128.7|177202.9|177112.9|177221.8|177131.8|177201.4|177111.4|13
1724922520000|2024-08-29 09:08:40|177203.8|177113.8|177250.8|177160.8|177255.5|177165.5|177203.8|177113.8|9
1724922530000|2024-08-29 09:08:50|177250|177160|177248.9|177158.9|177250|177160|177246.4|177156.4|6
1724922540000|2024-08-29 09:09:00|177251.1|177161.1|177258.3|177168.3|177261.8|177171.8|177251|177161|8
1724922550000|2024-08-29 09:09:10|177253.8|177163.8|177252|177162|177253.8|177163.8|177250.5|177160.5|5
1724922560000|2024-08-29 09:09:20|177251.7|177161.7|177266|177176|177266|177176|177251.7|177161.7|8
1724922570000|2024-08-29 09:09:30|177268.6|177178.6|177272.1|177182.1|177272.1|177182.1|177268.6|177178.6|2
1724922580000|2024-08-29 09:09:40|177271.8|177181.8|177268.4|177178.4|177271.9|177181.9|177268.4|177178.4|3
1724922590000|2024-08-29 09:09:50|177268.6|177178.6|177279|177189|177280|177190|177268.5|177178.5|6
1724922600000|2024-08-29 09:10:00|177275.5|177185.5|177264.5|177174.5|177275.5|177185.5|177264.5|177174.5|5
1724922610000|2024-08-29 09:10:10|177263.1|177173.1|177238|177148|177263.1|177173.1|177238|177148|8
1724922620000|2024-08-29 09:10:20|177237.8|177147.8|177237.8|177147.8|177241.4|177151.4|177232.6|177142.6|9
1724922630000|2024-08-29 09:10:30|177240.2|177150.2|177241.4|177151.4|177241.7|177151.7|177240|177150|5
1724922640000|2024-08-29 09:10:40|177240.2|177150.2|177240.8|177150.8|177240.8|177150.8|177236.9|177146.9|7
1724922650000|2024-08-29 09:10:50|177241.8|177151.8|177210.8|177120.8|177241.8|177151.8|177210.8|177120.8|12
1724922660000|2024-08-29 09:11:00|177209.7|177119.7|177210.9|177120.9|177210.9|177120.9|177209.7|177119.7|4
1724922670000|2024-08-29 09:11:10|177209.2|177119.2|177207.3|177117.3|177209.2|177119.2|177205.6|177115.6|7
1724922680000|2024-08-29 09:11:20|177206|177116|177202.8|177112.8|177206|177116|177202.8|177112.8|3
1724922690000|2024-08-29 09:11:30|177202.6|177112.6|177202.4|177112.4|177203.9|177113.9|177202.4|177112.4|3
1724922700000|2024-08-29 09:11:40|177201|177111|177192.2|177102.2|177201|177111|177192.2|177102.2|6
1724922710000|2024-08-29 09:11:50|177192.7|177102.7|177167.3|177077.3|177192.7|177102.7|177167.3|177077.3|8
1724922730000|2024-08-29 09:12:10|177167|177077|177156.5|177066.5|177167|177077|177156.5|177066.5|11
1724922740000|2024-08-29 09:12:20|177156.1|177066.1|177157.6|177067.6|177160.3|177070.3|177156.1|177066.1|5
1724922750000|2024-08-29 09:12:30|177160.4|177070.4|177157.8|177067.8|177160.4|177070.4|177154.3|177064.3|4
1724922760000|2024-08-29 09:12:40|177158.9|177068.9|177142.6|177052.6|177162.5|177072.5|177142.6|177052.6|9
1724922770000|2024-08-29 09:12:50|177143.2|177053.2|177152.8|177062.8|177152.8|177062.8|177143.2|177053.2|6
1724922780000|2024-08-29 09:13:00|177151.7|177061.7|177146.7|177056.7|177151.7|177061.7|177142.8|177052.8|8
1724922790000|2024-08-29 09:13:10|177148|177058|177140.7|177050.7|177148|177058|177140.7|177050.7|4
1724922800000|2024-08-29 09:13:20|177146.2|177056.2|177150.8|177060.8|177152|177062|177145.2|177055.2|8
1724922810000|2024-08-29 09:13:30|177149.2|177059.2|177147.3|177057.3|177150.4|177060.4|177147.3|177057.3|4
1724922820000|2024-08-29 09:13:40|177149.9|177059.9|177145.6|177055.6|177149.9|177059.9|177145.6|177055.6|3
1724922830000|2024-08-29 09:13:50|177145.3|177055.3|177151.9|177061.9|177151.9|177061.9|177142.9|177052.9|13
1724922840000|2024-08-29 09:14:00|177152.9|177062.9|177152.6|177062.6|177157.9|177067.9|177150.2|177060.2|7
1724922850000|2024-08-29 09:14:10|177152.1|177062.1|177145.1|177055.1|177152.1|177062.1|177145.1|177055.1|8
1724922860000|2024-08-29 09:14:20|177147.9|177057.9|177149|177059|177150.3|177060.3|177147.9|177057.9|5
1724922870000|2024-08-29 09:14:30|177148.5|177058.5|177118.4|177028.4|177148.5|177058.5|177118.4|177028.4|4
1724922880000|2024-08-29 09:14:40|177120.3|177030.3|177072.1|176982.1|177120.3|177030.3|177071.7|176981.7|14
1724922890000|2024-08-29 09:14:50|177071.3|176981.3|177070.7|176980.7|177072.7|176982.7|177069|176979|8
1724922900000|2024-08-29 09:15:00|177073.4|176983.4|177072.5|176982.5|177075.1|176985.1|177071.5|176981.5|8
1724922910000|2024-08-29 09:15:10|177070.9|176980.9|177084.4|176994.4|177085.6|176995.6|177070.9|176980.9|10
1724922920000|2024-08-29 09:15:20|177082.3|176992.3|177082.5|176992.5|177082.5|176992.5|177081.2|176991.2|3
1724922930000|2024-08-29 09:15:30|177093.8|177003.8|177092.7|177002.7|177093.8|177003.8|177090.7|177000.7|5
1724922940000|2024-08-29 09:15:40|177092.3|177002.3|177135.4|177045.4|177135.4|177045.4|177078.8|176988.8|14
1724922950000|2024-08-29 09:15:50|177155|177065|177141|177051|177158|177068|177141|177051|12
1724922960000|2024-08-29 09:16:00|177139.6|177049.6|177142.3|177052.3|177147.7|177057.7|177135.1|177045.1|14
1724922970000|2024-08-29 09:16:10|177141.6|177051.6|177088.1|176998.1|177141.6|177051.6|177088.1|176998.1|5
1724922980000|2024-08-29 09:16:20|177086.3|176996.3|177074.3|176984.3|177091.3|177001.3|177072.4|176982.4|9
1724922990000|2024-08-29 09:16:30|177077.3|176987.3|177075.4|176985.4|177077.3|176987.3|177075.4|176985.4|2
1724923000000|2024-08-29 09:16:40|177073.7|176983.7|177093.8|177003.8|177099.9|177009.9|177069.7|176979.7|15
1724923010000|2024-08-29 09:16:50|177095.9|177005.9|177104.4|177014.4|177108.3|177018.3|177069.5|176979.5|13
1724923020000|2024-08-29 09:17:00|177103.2|177013.2|177091.7|177001.7|177104.4|177014.4|177090.3|177000.3|7
1724923030000|2024-08-29 09:17:10|177092.6|177002.6|177069.7|176979.7|177092.6|177002.6|177069.7|176979.7|8
1724923040000|2024-08-29 09:17:20|177070.4|176980.4|177070.4|176980.4|177070.4|176980.4|177069.7|176979.7|3
1724923060000|2024-08-29 09:17:40|177069.7|176979.7|177070.8|176980.8|177072.9|176982.9|177067|176977|9
1724923070000|2024-08-29 09:17:50|177075.2|176985.2|177091.5|177001.5|177103.1|177013.1|177075.2|176985.2|8
1724923080000|2024-08-29 09:18:00|177089.2|176999.2|177090.8|177000.8|177093.4|177003.4|177089.2|176999.2|9
1724923090000|2024-08-29 09:18:10|177096.4|177006.4|177097.8|177007.8|177101.4|177011.4|177096|177006|8
1724923100000|2024-08-29 09:18:20|177096.4|177006.4|177113.9|177023.9|177119.3|177029.3|177096.4|177006.4|10
1724923110000|2024-08-29 09:18:30|177116|177026|177093.3|177003.3|177118.4|177028.4|177088.8|176998.8|9
1724923120000|2024-08-29 09:18:40|177092.1|177002.1|177076.6|176986.6|177092.1|177002.1|177075.7|176985.7|14
1724923130000|2024-08-29 09:18:50|177077.1|176987.1|177075.8|176985.8|177077.1|176987.1|177075.8|176985.8|2
1724923150000|2024-08-29 09:19:10|177080.9|176990.9|177115.9|177025.9|177116.7|177026.7|177080.4|176990.4|11
1724923160000|2024-08-29 09:19:20|177117.3|177027.3|177129.3|177039.3|177130|177040|177117.3|177027.3|10
1724923170000|2024-08-29 09:19:30|177128.9|177038.9|177128.9|177038.9|177129.3|177039.3|177128.9|177038.9|3
1724923180000|2024-08-29 09:19:40|177127.6|177037.6|177118.3|177028.3|177127.6|177037.6|177118|177028|5
1724923190000|2024-08-29 09:19:50|177114.8|177024.8|177108.3|177018.3|177114.8|177024.8|177106.5|177016.5|4
1724923200000|2024-08-29 09:20:00|177106.8|177016.8|177104.3|177014.3|177108.3|177018.3|177104.3|177014.3|7
1724923210000|2024-08-29 09:20:10|177104|177014|177103.9|177013.9|177104.4|177014.4|177103.9|177013.9|3
1724923220000|2024-08-29 09:20:20|177104.7|177014.7|177107.8|177017.8|177107.8|177017.8|177104.7|177014.7|4
1724923230000|2024-08-29 09:20:30|177109.7|177019.7|177106.4|177016.4|177112.1|177022.1|177105.8|177015.8|6
1724923240000|2024-08-29 09:20:40|177104.5|177014.5|177103.3|177013.3|177104.5|177014.5|177103.3|177013.3|2
1724923250000|2024-08-29 09:20:50|177102.2|177012.2|177101.7|177011.7|177103.9|177013.9|177101.7|177011.7|5
1724923260000|2024-08-29 09:21:00|177102.2|177012.2|177101|177011|177102.2|177012.2|177100.6|177010.6|6
1724923270000|2024-08-29 09:21:10|177100.5|177010.5|177100.6|177010.6|177101.2|177011.2|177100.5|177010.5|3
1724923280000|2024-08-29 09:21:20|177098.9|177008.9|177101.1|177011.1|177101.1|177011.1|177098.9|177008.9|2
1724923290000|2024-08-29 09:21:30|177100.8|177010.8|177100.1|177010.1|177101.9|177011.9|177100.1|177010.1|4
1724923300000|2024-08-29 09:21:40|177100.4|177010.4|177101.7|177011.7|177103.3|177013.3|177100.4|177010.4|6
1724923310000|2024-08-29 09:21:50|177099.9|177009.9|177108.6|177018.6|177110|177020|177099.9|177009.9|4
1724923320000|2024-08-29 09:22:00|177109.1|177019.1|177092.9|177002.9|177111.5|177021.5|177091.4|177001.4|11
1724923330000|2024-08-29 09:22:10|177090.6|177000.6|177092.4|177002.4|177094.9|177004.9|177087.8|176997.8|11
1724923340000|2024-08-29 09:22:20|177094.4|177004.4|177064.3|176974.3|177094.4|177004.4|177064.3|176974.3|4
1724923350000|2024-08-29 09:22:30|177063|176973|177062|176972|177063|176973|177062|176972|2
1724923360000|2024-08-29 09:22:40|177063|176973|177066.2|176976.2|177071.9|176981.9|177062|176972|6
1724923370000|2024-08-29 09:22:50|177065.6|176975.6|177069.3|176979.3|177069.3|176979.3|177065.6|176975.6|2
1724923380000|2024-08-29 09:23:00|177068.9|176978.9|177067.8|176977.8|177069.2|176979.2|177067.8|176977.8|5
1724923390000|2024-08-29 09:23:10|177067.6|176977.6|177077.5|176987.5|177077.5|176987.5|177065.8|176975.8|10
1724923400000|2024-08-29 09:23:20|177076.4|176986.4|177084.2|176994.2|177091.8|177001.8|177076.4|176986.4|10
1724923410000|2024-08-29 09:23:30|177080.9|176990.9|177078.9|176988.9|177080.9|176990.9|177077.9|176987.9|5
1724923420000|2024-08-29 09:23:40|177078.2|176988.2|177059.7|176969.7|177078.2|176988.2|177047.8|176957.8|11
1724923430000|2024-08-29 09:23:50|177057.8|176967.8|177032|176942|177057.8|176967.8|177030.8|176940.8|11
1724923440000|2024-08-29 09:24:00|177030.2|176940.2|177023.1|176933.1|177030.2|176940.2|177020.9|176930.9|10
1724923450000|2024-08-29 09:24:10|177031.1|176941.1|177025.5|176935.5|177039.4|176949.4|177025.5|176935.5|16
1724923460000|2024-08-29 09:24:20|177026.4|176936.4|177027.7|176937.7|177027.7|176937.7|177026.4|176936.4|4
1724923470000|2024-08-29 09:24:30|177031.8|176941.8|177062.6|176972.6|177062.6|176972.6|177031.8|176941.8|10
1724923480000|2024-08-29 09:24:40|177062.5|176972.5|177069.1|176979.1|177069.1|176979.1|177062.5|176972.5|6
1724923490000|2024-08-29 09:24:50|177068.6|176978.6|177069.3|176979.3|177071.7|176981.7|177064.1|176974.1|10
1724923500000|2024-08-29 09:25:00|177066.5|176976.5|177067.7|176977.7|177068.9|176978.9|177066.5|176976.5|5
1724923510000|2024-08-29 09:25:10|177067.6|176977.6|177067.7|176977.7|177067.7|176977.7|177067.6|176977.6|2
1724923520000|2024-08-29 09:25:20|177067.6|176977.6|177047.8|176957.8|177067.7|176977.7|177047.8|176957.8|9
1724923530000|2024-08-29 09:25:30|177047.6|176957.6|177040.5|176950.5|177047.6|176957.6|177040.5|176950.5|6
1724923540000|2024-08-29 09:25:40|177041.1|176951.1|177034.8|176944.8|177041.1|176951.1|177030.5|176940.5|15
1724923550000|2024-08-29 09:25:50|177034.7|176944.7|177020.3|176930.3|177039.1|176949.1|177007|176917|18
1724923560000|2024-08-29 09:26:00|177022.8|176932.8|177020.6|176930.6|177027.2|176937.2|177020.6|176930.6|6
1724923570000|2024-08-29 09:26:10|177018.7|176928.7|177019.3|176929.3|177022|176932|177017.1|176927.1|6
1724923580000|2024-08-29 09:26:20|177022.2|176932.2|177020.1|176930.1|177023.5|176933.5|177020.1|176930.1|7
1724923590000|2024-08-29 09:26:30|177020.9|176930.9|177020.6|176930.6|177021.3|176931.3|177015.8|176925.8|10
1724923600000|2024-08-29 09:26:40|177018.9|176928.9|177018.8|176928.8|177018.9|176928.9|177018.8|176928.8|2
1724923610000|2024-08-29 09:26:50|177017.2|176927.2|177038|176948|177038|176948|177017.2|176927.2|8
1724923620000|2024-08-29 09:27:00|177040.1|176950.1|177037.4|176947.4|177040.1|176950.1|177036|176946|6
1724923630000|2024-08-29 09:27:10|177038.2|176948.2|177043|176953|177044.8|176954.8|177038.2|176948.2|7
1724923640000|2024-08-29 09:27:20|177042.9|176952.9|177054.8|176964.8|177054.8|176964.8|177042.9|176952.9|3
1724923650000|2024-08-29 09:27:30|177055|176965|177104.5|177014.5|177113.8|177023.8|177055|176965|8
1724923660000|2024-08-29 09:27:40|177105.6|177015.6|177095.2|177005.2|177108.7|177018.7|177095.2|177005.2|15
1724923670000|2024-08-29 09:27:50|177094.9|177004.9|177097.6|177007.6|177097.6|177007.6|177094.7|177004.7|4
1724923680000|2024-08-29 09:28:00|177096.1|177006.1|177086.7|176996.7|177096.1|177006.1|177086.7|176996.7|7
1724923690000|2024-08-29 09:28:10|177087.5|176997.5|177096.6|177006.6|177102.9|177012.9|177086.9|176996.9|19
1724923700000|2024-08-29 09:28:20|177096.4|177006.4|177095.4|177005.4|177101.4|177011.4|177092.2|177002.2|16
1724923710000|2024-08-29 09:28:30|177093.4|177003.4|177098|177008|177098.6|177008.6|177093.4|177003.4|5
1724923720000|2024-08-29 09:28:40|177096.8|177006.8|177088.9|176998.9|177096.8|177006.8|177088.9|176998.9|5
1724923730000|2024-08-29 09:28:50|177091.8|177001.8|177084.5|176994.5|177091.8|177001.8|177084.5|176994.5|14
1724923740000|2024-08-29 09:29:00|177084.6|176994.6|177084.7|176994.7|177084.7|176994.7|177084.6|176994.6|2
1724923750000|2024-08-29 09:29:10|177084.5|176994.5|177105.9|176975.9|177106.6|176998.5|177084.5|176975.9|5
1724923760000|2024-08-29 09:29:20|177107.1|176977.1|177104.9|176974.9|177107.2|176977.2|177104.2|176974.2|5
1724923770000|2024-08-29 09:29:30|177105.2|176975.2|177105.6|176975.6|177105.6|176975.6|177105.2|176975.2|2
1724923780000|2024-08-29 09:29:40|177104.6|176974.6|177105.9|176975.9|177126.2|176996.2|177104.6|176974.6|12
1724923790000|2024-08-29 09:29:50|177108.2|176978.2|177095.7|177005.7|177117.8|177015.5|177095.7|176973.9|12
1724923800000|2024-08-29 09:30:00|177095|177005|177102.2|177012.2|177102.2|177012.2|177077.1|176987.1|15
1724923810000|2024-08-29 09:30:10|177103.2|177013.2|177104|177014|177110.8|177020.8|177096.2|177006.2|7
1724923820000|2024-08-29 09:30:20|177104.4|177014.4|177098.1|177008.1|177105|177015|177098.1|177008.1|10
1724923830000|2024-08-29 09:30:30|177098.9|177008.9|177102.4|177012.4|177102.4|177012.4|177090.7|177000.7|17
1724923840000|2024-08-29 09:30:40|177101.1|177011.1|177102.8|177012.8|177109.6|177019.6|177098.9|177008.9|13
1724923850000|2024-08-29 09:30:50|177101.6|177011.6|177102.2|177012.2|177107.2|177017.2|177086.3|176996.3|20
1724923860000|2024-08-29 09:31:00|177104.4|177014.4|177109.5|177019.5|177110.3|177020.3|177104.4|177014.4|9
1724923870000|2024-08-29 09:31:10|177107.9|177017.9|177097.2|177007.2|177107.9|177017.9|177097.2|177007.2|10
1724923880000|2024-08-29 09:31:20|177097.4|177007.4|177098.4|177008.4|177100|177010|177096.4|177006.4|7
1724923890000|2024-08-29 09:31:30|177100.6|177010.6|177097.6|177007.6|177100.6|177010.6|177088.7|176998.7|13
1724923900000|2024-08-29 09:31:40|177104.2|177014.2|177098.3|177008.3|177104.2|177014.2|177096.5|177006.5|9
1724923910000|2024-08-29 09:31:50|177098.8|177008.8|177122.5|177032.5|177123|177033|177098.8|177008.8|12
1724923920000|2024-08-29 09:32:00|177121.5|177031.5|177117.2|177027.2|177122.3|177032.3|177117.1|177027.1|10
1724923930000|2024-08-29 09:32:10|177114.9|177024.9|177118.8|177028.8|177118.9|177028.9|177113.4|177023.4|13
1724923940000|2024-08-29 09:32:20|177114.2|177024.2|177091.7|177001.7|177114.2|177024.2|177091.7|177001.7|15
1724923950000|2024-08-29 09:32:30|177090.6|177000.6|177099.4|177009.4|177100.1|177010.1|177090.6|177000.6|10
1724923960000|2024-08-29 09:32:40|177099.3|177009.3|177100.2|177010.2|177100.2|177010.2|177099.2|177009.2|7
1724923970000|2024-08-29 09:32:50|177100.4|177010.4|177134.7|177044.7|177135.5|177045.5|177100.4|177010.4|14
1724923980000|2024-08-29 09:33:00|177134.6|177044.6|177136.3|177046.3|177136.3|177046.3|177134.6|177044.6|3
1724923990000|2024-08-29 09:33:10|177137.4|177047.4|177154.7|177064.7|177154.7|177064.7|177137.4|177047.4|11
1724924000000|2024-08-29 09:33:20|177154|177064|177156.8|177066.8|177156.8|177066.8|177154|177064|5
1724924010000|2024-08-29 09:33:30|177154.1|177064.1|177143.4|177053.4|177157.1|177067.1|177140.9|177050.9|9
1724924020000|2024-08-29 09:33:40|177138.5|177048.5|177145.5|177055.5|177147.2|177057.2|177137.2|177047.2|10
1724924030000|2024-08-29 09:33:50|177137.7|177047.7|177140|177050|177142.7|177052.7|177137.7|177047.7|4
1724924040000|2024-08-29 09:34:00|177139|177049|177138.9|177048.9|177139|177049|177138.9|177048.9|2
1724924050000|2024-08-29 09:34:10|177138.4|177048.4|177139.2|177049.2|177139.6|177049.6|177136.6|177046.6|9
1724924060000|2024-08-29 09:34:20|177140.4|177050.4|177139.6|177049.6|177140.4|177050.4|177138.7|177048.7|5
1724924070000|2024-08-29 09:34:30|177138.8|177048.8|177126.6|177036.6|177138.8|177048.8|177114.1|177024.1|14
1724924080000|2024-08-29 09:34:40|177119.2|177029.2|177108.9|177018.9|177119.2|177029.2|177105.2|177015.2|7
1724924090000|2024-08-29 09:34:50|177111.2|177021.2|177101.4|177011.4|177111.2|177021.2|177101.4|177011.4|8
1724924100000|2024-08-29 09:35:00|177104.3|177014.3|177064.2|176974.2|177105.5|177015.5|177063|176973|12
1724924110000|2024-08-29 09:35:10|177066.6|176976.6|177059.7|176969.7|177073.6|176983.6|177059.7|176969.7|13
1724924120000|2024-08-29 09:35:20|177058.4|176968.4|177055|176965|177058.4|176968.4|177048.9|176958.9|8
1724924130000|2024-08-29 09:35:30|177052.5|176962.5|177063|176973|177063|176973|177052.5|176962.5|3
1724924140000|2024-08-29 09:35:40|177062.5|176972.5|177057.3|176967.3|177062.5|176972.5|177052.7|176962.7|6
1724924150000|2024-08-29 09:35:50|177064.4|176974.4|177066.8|176976.8|177066.8|176976.8|177060.3|176970.3|7
1724924160000|2024-08-29 09:36:00|177073.1|176983.1|177075.8|176985.8|177075.8|176985.8|177066.4|176976.4|11
1724924170000|2024-08-29 09:36:10|177076.1|176986.1|177095.2|177005.2|177096.8|177006.8|177076.1|176986.1|5
1724924180000|2024-08-29 09:36:20|177096.7|177006.7|177094.3|177004.3|177097.1|177007.1|177094.3|177004.3|6
1724924190000|2024-08-29 09:36:30|177095.3|177005.3|177093.8|177003.8|177095.3|177005.3|177093.8|177003.8|2
1724924200000|2024-08-29 09:36:40|177093.6|177003.6|177092.8|177002.8|177093.6|177003.6|177090|177000|3
1724924210000|2024-08-29 09:36:50|177092.5|177002.5|177092.6|177002.6|177092.6|177002.6|177092.5|177002.5|2
1724924220000|2024-08-29 09:37:00|177092.1|177002.1|177093|177003|177093|177003|177092.1|177002.1|2
1724924230000|2024-08-29 09:37:10|177085.1|176995.1|177086.3|176996.3|177086.3|176996.3|177085.1|176995.1|2
1724924240000|2024-08-29 09:37:20|177084.7|176994.7|177056.3|176966.3|177084.7|176994.7|177056.3|176966.3|10
1724924250000|2024-08-29 09:37:30|177058|176968|177051|176961|177064.3|176974.3|177049.7|176959.7|9
1724924260000|2024-08-29 09:37:40|177049.7|176959.7|177049.5|176959.5|177049.8|176959.8|177048.4|176958.4|5
1724924270000|2024-08-29 09:37:50|177046.7|176956.7|177050.6|176960.6|177054.4|176964.4|177046.7|176956.7|7
1724924280000|2024-08-29 09:38:00|177046.3|176956.3|177016.4|176926.4|177049.3|176959.3|177016.4|176926.4|10
1724924290000|2024-08-29 09:38:10|177016.7|176926.7|177027.5|176937.5|177027.5|176937.5|177016.7|176926.7|8
1724924300000|2024-08-29 09:38:20|177027.9|176937.9|177011.4|176921.4|177027.9|176937.9|177005.6|176915.6|11
1724924310000|2024-08-29 09:38:30|177011.3|176921.3|177016|176926|177016|176926|177011.3|176921.3|7
1724924320000|2024-08-29 09:38:40|177019.9|176929.9|177023.8|176933.8|177023.8|176933.8|177016|176926|11
1724924330000|2024-08-29 09:38:50|177024.9|176934.9|177018.8|176928.8|177039.2|176949.2|177015.7|176925.7|18
1724924340000|2024-08-29 09:39:00|177018.5|176928.5|177013.2|176923.2|177018.6|176928.6|177000.9|176910.9|11
1724924350000|2024-08-29 09:39:10|177015.5|176925.5|177011.6|176921.6|177017.8|176927.8|177011.6|176921.6|9
1724924360000|2024-08-29 09:39:20|177011.9|176921.9|177009.6|176919.6|177014.2|176924.2|177009.6|176919.6|12
1724924370000|2024-08-29 09:39:30|177012.4|176922.4|177021.2|176931.2|177029.7|176939.7|177012.4|176922.4|13
1724924380000|2024-08-29 09:39:40|177025.2|176935.2|177016.8|176926.8|177025.2|176935.2|177016.8|176926.8|13
1724924390000|2024-08-29 09:39:50|177018.4|176928.4|177020.7|176930.7|177024.9|176934.9|177018.4|176928.4|6
1724924400000|2024-08-29 09:40:00|177022.9|176932.9|177035|176945|177035|176945|177022.9|176932.9|8
1724924410000|2024-08-29 09:40:10|177037.8|176947.8|177035.8|176945.8|177038|176948|177035.8|176945.8|3
1724924420000|2024-08-29 09:40:20|177036|176946|177039.1|176949.1|177039.1|176949.1|177036|176946|2
1724924430000|2024-08-29 09:40:30|177040.1|176950.1|177038.7|176948.7|177040.1|176950.1|177038.7|176948.7|2
1724924440000|2024-08-29 09:40:40|177038.6|176948.6|177087.8|176997.8|177089|176999|177038.6|176948.6|7
1724924450000|2024-08-29 09:40:50|177087.7|176997.7|177087.3|176997.3|177087.9|176997.9|177085.7|176995.7|10
1724924460000|2024-08-29 09:41:00|177086.5|176996.5|177090.1|177000.1|177094.1|177004.1|177076.1|176986.1|12
1724924470000|2024-08-29 09:41:10|177082.3|176992.3|177086.9|176996.9|177086.9|176996.9|177082.3|176992.3|8
1724924480000|2024-08-29 09:41:20|177085.3|176995.3|177083.4|176993.4|177085.3|176995.3|177080.7|176990.7|6
1724924500000|2024-08-29 09:41:40|177083.5|176993.5|177086.6|176996.6|177086.7|176996.7|177083.5|176993.5|12
1724924510000|2024-08-29 09:41:50|177086.3|176996.3|177086.1|176996.1|177086.5|176996.5|177086.1|176996.1|8
1724924520000|2024-08-29 09:42:00|177086.4|176996.4|177111.2|177021.2|177111.2|177021.2|177086.4|176996.4|5
1724924530000|2024-08-29 09:42:10|177112.3|177022.3|177112.5|177022.5|177112.8|177022.8|177111.1|177021.1|7
1724924540000|2024-08-29 09:42:20|177109.3|177019.3|177202.9|177112.9|177216.7|177115.2|177109.3|177019.3|14
1724924550000|2024-08-29 09:42:30|177205.3|177115.3|177218.1|177128.1|177218.1|177128.1|177205.3|177115.3|14
1724924560000|2024-08-29 09:42:40|177222.5|177132.5|177238.5|177148.5|177244.4|177154.4|177219.6|177129.6|9
1724924570000|2024-08-29 09:42:50|177234|177144|177223.2|177133.2|177234|177144|177223.2|177133.2|9
1724924580000|2024-08-29 09:43:00|177222.2|177132.2|177172|177082|177222.2|177132.2|177169.9|177079.9|16
1724924590000|2024-08-29 09:43:10|177170.7|177080.7|177169.3|177079.3|177172.5|177082.5|177168.5|177078.5|7
1724924600000|2024-08-29 09:43:20|177168.2|177078.2|177159.4|177069.4|177168.2|177078.2|177159|177069|17
1724924610000|2024-08-29 09:43:30|177160.9|177070.9|177165|177075|177166|177076|177158.6|177068.6|5
1724924620000|2024-08-29 09:43:40|177161.4|177071.4|177152.5|177062.5|177161.4|177071.4|177152.5|177062.5|8
1724924630000|2024-08-29 09:43:50|177153|177063|177158.1|177068.1|177158.1|177068.1|177150.1|177060.1|8
1724924640000|2024-08-29 09:44:00|177159.4|177069.4|177173.6|177083.6|177175.4|177085.4|177159.4|177069.4|9
1724924650000|2024-08-29 09:44:10|177173.9|177083.9|177168.3|177078.3|177179.7|177089.7|177167.1|177077.1|12
1724924660000|2024-08-29 09:44:20|177171.5|177081.5|177169.6|177079.6|177171.5|177081.5|177166.9|177076.9|7
1724924670000|2024-08-29 09:44:30|177170.4|177080.4|177196.8|177106.8|177196.8|177106.8|177170.4|177080.4|6
1724924680000|2024-08-29 09:44:40|177197.2|177107.2|177194.2|177104.2|177200.5|177110.5|177194.2|177104.2|10
1724924690000|2024-08-29 09:44:50|177193.9|177103.9|177195.3|177105.3|177197.8|177107.8|177193.9|177103.9|7
1724924700000|2024-08-29 09:45:00|177198.9|177108.9|177180.8|177090.8|177198.9|177108.9|177180.8|177090.8|8
1724924710000|2024-08-29 09:45:10|177188.9|177098.9|177193.2|177103.2|177197.3|177107.3|177188.9|177098.9|7
1724924720000|2024-08-29 09:45:20|177190.6|177100.6|177230.6|177140.6|177237.3|177147.3|177190.6|177100.6|10
1724924730000|2024-08-29 09:45:30|177230.7|177140.7|177151.9|177061.9|177237.6|177147.6|177151.9|177061.9|13
1724924740000|2024-08-29 09:45:40|177155.2|177065.2|177162.4|177072.4|177162.4|177072.4|177148.6|177058.6|10
1724924750000|2024-08-29 09:45:50|177160.6|177070.6|177149.8|177059.8|177160.6|177070.6|177149.2|177059.2|8
1724924760000|2024-08-29 09:46:00|177149.7|177059.7|177086.3|176996.3|177149.8|177059.8|177080.8|176990.8|7
1724924770000|2024-08-29 09:46:10|177078.6|176988.6|177096.5|177006.5|177103.7|177013.7|177078.6|176988.6|9
1724924780000|2024-08-29 09:46:20|177085.7|176995.7|177082.7|176992.7|177092.2|177002.2|177082.7|176992.7|6
1724924790000|2024-08-29 09:46:30|177082.2|176992.2|177055|176965|177082.2|176992.2|177052.8|176962.8|17
1724924800000|2024-08-29 09:46:40|177069.5|176979.5|177097.9|177007.9|177097.9|177007.9|177069.5|176979.5|9
1724924810000|2024-08-29 09:46:50|177097.6|177007.6|177107.1|177017.1|177107.1|177017.1|177095.5|177005.5|10
1724924820000|2024-08-29 09:47:00|177105.5|177015.5|177115.2|177025.2|177115.2|177025.2|177105.5|177015.5|7
1724924830000|2024-08-29 09:47:10|177117.5|177027.5|177131.5|177041.5|177131.5|177041.5|177114.9|177024.9|9
1724924840000|2024-08-29 09:47:20|177122.6|177032.6|177118.3|177028.3|177123|177033|177118.3|177028.3|7
1724924850000|2024-08-29 09:47:30|177120.1|177030.1|177117.1|177027.1|177120.1|177030.1|177117.1|177027.1|5
1724924860000|2024-08-29 09:47:40|177116.8|177026.8|177123.3|177033.3|177123.3|177033.3|177116.8|177026.8|6
1724924870000|2024-08-29 09:47:50|177123.1|177033.1|177120.6|177030.6|177123.1|177033.1|177120.6|177030.6|3
1724924880000|2024-08-29 09:48:00|177122|177032|177120.4|177030.4|177122.3|177032.3|177120.4|177030.4|4
1724924890000|2024-08-29 09:48:10|177118.9|177028.9|177134.8|177044.8|177135.4|177045.4|177118.9|177028.9|7
1724924900000|2024-08-29 09:48:20|177135.3|177045.3|177137.2|177047.2|177137.2|177047.2|177135.3|177045.3|3
1724924910000|2024-08-29 09:48:30|177135.5|177045.5|177132.9|177042.9|177135.5|177045.5|177132.9|177042.9|2
1724924920000|2024-08-29 09:48:40|177130.9|177040.9|177127.4|177037.4|177130.9|177040.9|177127.3|177037.3|5
1724924930000|2024-08-29 09:48:50|177131.3|177041.3|177166.3|177076.3|177166.3|177076.3|177131.3|177041.3|10
1724924940000|2024-08-29 09:49:00|177171.4|177081.4|177173.8|177083.8|177173.8|177083.8|177171.4|177081.4|5
1724924950000|2024-08-29 09:49:10|177172.9|177082.9|177162.3|177072.3|177172.9|177082.9|177161.1|177071.1|10
1724924960000|2024-08-29 09:49:20|177162.2|177072.2|177146|177056|177162.2|177072.2|177141.7|177051.7|17
1724924970000|2024-08-29 09:49:30|177144.8|177054.8|177111.4|177021.4|177146.6|177056.6|177107.8|177017.8|13
1724924980000|2024-08-29 09:49:40|177113.2|177023.2|177125|177035|177129.2|177039.2|177113.2|177023.2|5
1724924990000|2024-08-29 09:49:50|177125.2|177035.2|177126|177036|177126.4|177036.4|177124.9|177034.9|6
1724925000000|2024-08-29 09:50:00|177127|177037|177123.9|177033.9|177127.6|177037.6|177115.2|177025.2|14
1724925010000|2024-08-29 09:50:10|177125.4|177035.4|177118.4|177028.4|177128.3|177038.3|177117.1|177027.1|11
1724925020000|2024-08-29 09:50:20|177118.8|177028.8|177104.9|177014.9|177123.4|177033.4|177104.9|177014.9|8
1724925030000|2024-08-29 09:50:30|177102.9|177012.9|177104.7|177014.7|177107.2|177017.2|177099.8|177009.8|17
1724925040000|2024-08-29 09:50:40|177103.4|177013.4|177095|177005|177104.6|177014.6|177089|176999|12
1724925050000|2024-08-29 09:50:50|177093.6|177003.6|177115.9|177025.9|177119.8|177029.8|177062.9|176972.9|17
1724925060000|2024-08-29 09:51:00|177115|177025|177118.2|177028.2|177118.2|177028.2|177115|177025|10
1724925070000|2024-08-29 09:51:10|177118.9|177028.9|177121.1|177031.1|177121.1|177031.1|177118.9|177028.9|6
1724925080000|2024-08-29 09:51:20|177119.4|177029.4|177117.5|177027.5|177121|177031|177116.8|177026.8|11
1724925090000|2024-08-29 09:51:30|177117|177027|177121.3|177031.3|177121.8|177031.8|177117|177027|8
1724925100000|2024-08-29 09:51:40|177122.1|177032.1|177115.4|177025.4|177122.3|177032.3|177110.1|177020.1|13
1724925110000|2024-08-29 09:51:50|177117.7|177027.7|177146.5|177056.5|177168|177078|177117.7|177027.7|16
1724925120000|2024-08-29 09:52:00|177147.1|177057.1|177158.2|177068.2|177158.2|177068.2|177144|177054|10
1724925130000|2024-08-29 09:52:10|177157.9|177067.9|177170|177080|177170|177080|177157.9|177067.9|11
1724925140000|2024-08-29 09:52:20|177167.1|177077.1|177184.8|177094.8|177184.8|177094.8|177167.1|177077.1|3
1724925150000|2024-08-29 09:52:30|177175|177085|177177.2|177087.2|177178.7|177088.7|177175|177085|5
1724925160000|2024-08-29 09:52:40|177175.3|177085.3|177166.4|177076.4|177175.3|177085.3|177166|177076|21
1724925170000|2024-08-29 09:52:50|177164.9|177074.9|177158.4|177068.4|177165.3|177075.3|177156.8|177066.8|12
1724925180000|2024-08-29 09:53:00|177159.6|177069.6|177156.5|177066.5|177160.6|177070.6|177155.6|177065.6|18
1724925190000|2024-08-29 09:53:10|177159.6|177069.6|177177.8|177087.8|177177.8|177087.8|177157|177067|11
1724925200000|2024-08-29 09:53:20|177172.9|177082.9|177171.3|177081.3|177178.3|177088.3|177168.5|177078.5|9
1724925210000|2024-08-29 09:53:30|177169.5|177079.5|177161.5|177071.5|177169.5|177079.5|177160.1|177070.1|9
1724925220000|2024-08-29 09:53:40|177159.9|177069.9|177172.7|177082.7|177180.1|177090.1|177159.9|177069.9|9
1724925230000|2024-08-29 09:53:50|177177.5|177087.5|177177.5|177087.5|177177.5|177087.5|177177.5|177087.5|1
1724925240000|2024-08-29 09:54:00|177171.9|177081.9|177167.9|177077.9|177179.5|177089.5|177166.1|177076.1|9
1724925250000|2024-08-29 09:54:10|177171.2|177081.2|177166.9|177076.9|177171.2|177081.2|177166.9|177076.9|3
1724925260000|2024-08-29 09:54:20|177165.9|177075.9|177110.4|177020.4|177165.9|177075.9|177104|177014|9
1724925270000|2024-08-29 09:54:30|177115.9|177025.9|177110|177020|177115.9|177025.9|177107.6|177017.6|6
1724925280000|2024-08-29 09:54:40|177113.1|177023.1|177117.3|177027.3|177117.3|177027.3|177111.3|177021.3|7
1724925290000|2024-08-29 09:54:50|177115.4|177025.4|177115.4|177025.4|177115.4|177025.4|177115.4|177025.4|1
1724925300000|2024-08-29 09:55:00|177116.8|177026.8|177118|177028|177125.4|177035.4|177112|177022|11
1724925310000|2024-08-29 09:55:10|177119.6|177029.6|177118.1|177028.1|177123.2|177033.2|177118.1|177028.1|6
1724925320000|2024-08-29 09:55:20|177121|177031|177118.9|177028.9|177121|177031|177118.9|177028.9|3
1724925330000|2024-08-29 09:55:30|177119.7|177029.7|177121.5|177031.5|177121.9|177031.9|177119.7|177029.7|4
1724925340000|2024-08-29 09:55:40|177124|177034|177123|177033|177132.3|177042.3|177120.6|177030.6|12
1724925350000|2024-08-29 09:55:50|177122.5|177032.5|177123.8|177033.8|177123.8|177033.8|177122.5|177032.5|2
1724925360000|2024-08-29 09:56:00|177124.7|177034.7|177124.6|177034.6|177124.7|177034.7|177123.5|177033.5|5
1724925370000|2024-08-29 09:56:10|177120.8|177030.8|177125.4|177035.4|177125.4|177035.4|177120.8|177030.8|9
1724925380000|2024-08-29 09:56:20|177125.6|177035.6|177124.5|177034.5|177125.6|177035.6|177120.5|177030.5|9
1724925390000|2024-08-29 09:56:30|177122.7|177032.7|177124.4|177034.4|177125.4|177035.4|177119.9|177029.9|10
1724925400000|2024-08-29 09:56:40|177120.2|177030.2|177112.6|177022.6|177124.2|177034.2|177112.6|177022.6|9
1724925410000|2024-08-29 09:56:50|177117.9|177027.9|177120.7|177030.7|177121.3|177031.3|177117.9|177027.9|7
1724925420000|2024-08-29 09:57:00|177121.7|177031.7|177123.3|177033.3|177123.3|177033.3|177118|177028|9
1724925430000|2024-08-29 09:57:10|177123.2|177033.2|177121.4|177031.4|177123.2|177033.2|177116.7|177026.7|4
1724925440000|2024-08-29 09:57:20|177122.2|177032.2|177120.4|177030.4|177123.7|177033.7|177117.6|177027.6|10
1724925450000|2024-08-29 09:57:30|177121|177031|177122|177032|177122.1|177032.1|177121|177031|4
1724925460000|2024-08-29 09:57:40|177122.2|177032.2|177118.9|177028.9|177122.2|177032.2|177114.1|177024.1|7
1724925470000|2024-08-29 09:57:50|177119.6|177029.6|177120.7|177030.7|177121.5|177031.5|177115.5|177025.5|10
1724925480000|2024-08-29 09:58:00|177120.8|177030.8|177121|177031|177123.5|177033.5|177117|177027|6
1724925490000|2024-08-29 09:58:10|177120.1|177030.1|177119.8|177029.8|177120.1|177030.1|177118.5|177028.5|4
1724925500000|2024-08-29 09:58:20|177118.3|177028.3|177119.1|177029.1|177119.1|177029.1|177118.3|177028.3|3
1724925510000|2024-08-29 09:58:30|177116.2|177026.2|177117.2|177027.2|177119.8|177029.8|177113.8|177023.8|7
1724925520000|2024-08-29 09:58:40|177117.1|177027.1|177119|177029|177120.9|177030.9|177117.1|177027.1|5
1724925530000|2024-08-29 09:58:50|177121.9|177031.9|177119.1|177029.1|177121.9|177031.9|177119.1|177029.1|3
1724925540000|2024-08-29 09:59:00|177119.6|177029.6|177119.6|177029.6|177119.6|177029.6|177119.6|177029.6|1
1724925550000|2024-08-29 09:59:10|177121.2|177031.2|177110.2|177020.2|177123.2|177033.2|177110.2|177020.2|6
1724925560000|2024-08-29 09:59:20|177111.3|177021.3|177116.6|177026.6|177116.6|177026.6|177102.7|177012.7|9
1724925570000|2024-08-29 09:59:30|177119.5|177029.5|177118.7|177028.7|177125.1|177035.1|177118.7|177028.7|9
1724925580000|2024-08-29 09:59:40|177118.1|177028.1|177114.5|177024.5|177118.1|177028.1|177108.1|177018.1|6
1724925590000|2024-08-29 09:59:50|177114|177024|177116.2|177026.2|177116.2|177026.2|177110.9|177020.9|7
1724925600000|2024-08-29 10:00:00|177104.9|177014.9|177111.3|177021.3|177113.4|177023.4|177104.9|177014.9|7
1724925610000|2024-08-29 10:00:10|177111.2|177021.2|177108.3|177018.3|177114.3|177024.3|177106.9|177016.9|7
1724925620000|2024-08-29 10:00:20|177110.4|177020.4|177105.7|177015.7|177110.4|177020.4|177105.7|177015.7|2
1724925630000|2024-08-29 10:00:30|177107.8|177017.8|177109.1|177019.1|177110.8|177020.8|177102.1|177012.1|7
1724925640000|2024-08-29 10:00:40|177108.5|177018.5|177110.9|177020.9|177110.9|177020.9|177108.5|177018.5|3
1724925660000|2024-08-29 10:01:00|177107.9|177017.9|177104.3|177014.3|177107.9|177017.9|177102.2|177012.2|6
1724925670000|2024-08-29 10:01:10|177099.4|177009.4|177105.8|177015.8|177105.8|177015.8|177099.4|177009.4|5
1724925680000|2024-08-29 10:01:20|177105.1|177015.1|177097.5|177007.5|177105.1|177015.1|177095.7|177005.7|7
1724925690000|2024-08-29 10:01:30|177095.2|177005.2|177109.8|177019.8|177112.1|177022.1|177091.1|177001.1|10
1724925700000|2024-08-29 10:01:40|177110.1|177020.1|177112.5|177022.5|177112.5|177022.5|177110|177020|4
1724925710000|2024-08-29 10:01:50|177112.3|177022.3|177109.7|177019.7|177112.3|177022.3|177109.7|177019.7|5
1724925720000|2024-08-29 10:02:00|177106.2|177016.2|177075.1|176985.1|177106.2|177016.2|177075.1|176985.1|11
1724925730000|2024-08-29 10:02:10|177073.9|176983.9|177073.7|176983.7|177073.9|176983.9|177073.7|176983.7|2
1724925740000|2024-08-29 10:02:20|177073.8|176983.8|177082.4|176992.4|177082.7|176992.7|177073.8|176983.8|4
1724925750000|2024-08-29 10:02:30|177079.8|176989.8|177091.6|177001.6|177097.6|177007.6|177079|176989|11
1724925760000|2024-08-29 10:02:40|177090.7|177000.7|177045.7|176955.7|177091.3|177001.3|177045.7|176955.7|8
1724925770000|2024-08-29 10:02:50|177043.4|176953.4|177041.7|176951.7|177043.4|176953.4|177037.9|176947.9|6
1724925780000|2024-08-29 10:03:00|177041|176951|177038.7|176948.7|177041.2|176951.2|177038.7|176948.7|5
1724925790000|2024-08-29 10:03:10|177035.6|176945.6|177036.2|176946.2|177037.4|176947.4|177033.2|176943.2|7
1724925800000|2024-08-29 10:03:20|177036.1|176946.1|177059.8|176969.8|177066.9|176976.9|177031.9|176941.9|8
1724925810000|2024-08-29 10:03:30|177059.7|176969.7|177055|176965|177059.7|176969.7|177050.8|176960.8|12
1724925820000|2024-08-29 10:03:40|177054.8|176964.8|177054.3|176964.3|177055.1|176965.1|177054.2|176964.2|8
1724925830000|2024-08-29 10:03:50|177048.8|176958.8|177049.6|176959.6|177050.5|176960.5|177045.8|176955.8|10
1724925840000|2024-08-29 10:04:00|177049.7|176959.7|177044.8|176954.8|177050.1|176960.1|177041.3|176951.3|15
1724925850000|2024-08-29 10:04:10|177049.4|176959.4|177046.2|176956.2|177049.4|176959.4|177043|176953|11
1724925860000|2024-08-29 10:04:20|177046|176956|177042|176952|177046|176956|177038.3|176948.3|11
1724925870000|2024-08-29 10:04:30|177042.9|176952.9|177044.2|176954.2|177044.5|176954.5|177041.8|176951.8|6
1724925880000|2024-08-29 10:04:40|177046.6|176956.6|177050.5|176960.5|177050.5|176960.5|177044.7|176954.7|9
1724925890000|2024-08-29 10:04:50|177050.6|176960.6|177052.6|176962.6|177052.6|176962.6|177050.6|176960.6|7
1724925900000|2024-08-29 10:05:00|177052.4|176962.4|177052.4|176962.4|177053.5|176963.5|177052.4|176962.4|5
1724925910000|2024-08-29 10:05:10|177051.7|176961.7|177055.2|176965.2|177055.2|176965.2|177051.7|176961.7|6
1724925920000|2024-08-29 10:05:20|177054.4|176964.4|177043.9|176953.9|177054.8|176964.8|177043.9|176953.9|9
1724925930000|2024-08-29 10:05:30|177043.3|176953.3|177040.6|176950.6|177047.3|176957.3|177040.3|176950.3|9
1724925940000|2024-08-29 10:05:40|177040.1|176950.1|177043.8|176953.8|177044|176954|177039.9|176949.9|12
1724925950000|2024-08-29 10:05:50|177043.6|176953.6|177040.5|176950.5|177043.7|176953.7|177039.9|176949.9|7
1724925960000|2024-08-29 10:06:00|177040.8|176950.8|177040.8|176950.8|177043.2|176953.2|177040.3|176950.3|12
1724925970000|2024-08-29 10:06:10|177040.6|176950.6|177038|176948|177040.6|176950.6|177038|176948|8
1724925980000|2024-08-29 10:06:20|177037.7|176947.7|177045.8|176955.8|177045.8|176955.8|177035.9|176945.9|8
1724925990000|2024-08-29 10:06:30|177046.4|176956.4|177047.3|176957.3|177047.3|176957.3|177046.1|176956.1|6
1724926000000|2024-08-29 10:06:40|177046.9|176956.9|177051.2|176961.2|177051.2|176961.2|177046.9|176956.9|5
1724926010000|2024-08-29 10:06:50|177051|176961|177051.6|176961.6|177051.6|176961.6|177050.9|176960.9|4
1724926020000|2024-08-29 10:07:00|177051.7|176961.7|177082.6|176992.6|177084|176994|177051.5|176961.5|10
1724926030000|2024-08-29 10:07:10|177082.8|176992.8|177099.8|177009.8|177099.8|177009.8|177081.3|176991.3|11
1724926040000|2024-08-29 10:07:20|177099.9|177009.9|177124.1|177034.1|177124.1|177034.1|177097.5|177007.5|7
1724926050000|2024-08-29 10:07:30|177124.2|177034.2|177110.6|177020.6|177124.2|177034.2|177110.6|177020.6|15
1724926060000|2024-08-29 10:07:40|177109.5|177019.5|177097.6|177007.6|177109.5|177019.5|177096.5|177006.5|7
1724926070000|2024-08-29 10:07:50|177097.1|177007.1|177108.2|177018.2|177108.2|177018.2|177097.1|177007.1|5
1724926080000|2024-08-29 10:08:00|177108.9|177018.9|177110.2|177020.2|177110.2|177020.2|177104|177014|4
1724926090000|2024-08-29 10:08:10|177110.7|177020.7|177110|177020|177111|177021|177108.9|177018.9|11
1724926100000|2024-08-29 10:08:20|177109.9|177019.9|177105.8|177015.8|177110|177020|177105.8|177015.8|6
1724926110000|2024-08-29 10:08:30|177103.6|177013.6|177094.1|177004.1|177104.5|177014.5|177089.8|176999.8|10
1724926120000|2024-08-29 10:08:40|177092.6|177002.6|177090.2|177000.2|177092.6|177002.6|177087.8|176997.8|6
1724926130000|2024-08-29 10:08:50|177091.3|177001.3|177088.1|176998.1|177091.3|177001.3|177087.4|176997.4|5
1724926140000|2024-08-29 10:09:00|177088|176998|177105|177015|177105|177015|177088|176998|7
1724926150000|2024-08-29 10:09:10|177104.9|177014.9|177105|177015|177105.1|177015.1|177104.9|177014.9|4
1724926160000|2024-08-29 10:09:20|177104.7|177014.7|177092.7|177002.7|177104.9|177014.9|177090.4|177000.4|11
1724926170000|2024-08-29 10:09:30|177092.6|177002.6|177092.1|177002.1|177093.7|177003.7|177091.8|177001.8|6
1724926180000|2024-08-29 10:09:40|177091.6|177001.6|177013.2|176923.2|177106.1|177001.6|177008.7|176918.7|4
1724926190000|2024-08-29 10:09:50|177014.1|176924.1|177028|176938|177029.1|176939.1|177014.1|176924.1|10
1724926200000|2024-08-29 10:10:00|177028.7|176938.7|177045|176955|177069.2|176979.2|177028.7|176938.7|14
1724926210000|2024-08-29 10:10:10|177040.4|176950.4|177030.6|176940.6|177040.4|176950.4|177022.3|176932.3|11
1724926220000|2024-08-29 10:10:20|177028.7|176938.7|177027.8|176937.8|177028.7|176938.7|177027.8|176937.8|2
1724926230000|2024-08-29 10:10:30|177021.2|176931.2|177023.8|176933.8|177024.3|176934.3|177020.4|176930.4|6
1724926240000|2024-08-29 10:10:40|177026.1|176936.1|177024.7|176934.7|177026.1|176936.1|177024|176934|6
1724926250000|2024-08-29 10:10:50|177025.9|176935.9|177043.8|176953.8|177044|176954|177025.9|176935.9|9
1724926260000|2024-08-29 10:11:00|177044.2|176954.2|177045.8|176955.8|177045.8|176955.8|177044.2|176954.2|6
1724926270000|2024-08-29 10:11:10|177046.5|176956.5|177046.4|176956.4|177047.2|176957.2|177046.4|176956.4|5
1724926280000|2024-08-29 10:11:20|177042.6|176952.6|177033.9|176943.9|177042.6|176952.6|177032.6|176942.6|8
1724926290000|2024-08-29 10:11:30|177033.8|176943.8|177033.8|176943.8|177041.6|176951.6|177033.8|176943.8|11
1724926300000|2024-08-29 10:11:40|177033.2|176943.2|177013.5|176923.5|177033.2|176943.2|177010.1|176920.1|22
1724926310000|2024-08-29 10:11:50|177017.3|176927.3|177015.9|176925.9|177020|176930|177013.8|176923.8|8
1724926320000|2024-08-29 10:12:00|177016.2|176926.2|176966.2|176876.2|177016.2|176926.2|176964.6|176874.6|11
1724926330000|2024-08-29 10:12:10|176967.1|176877.1|176947.9|176857.9|176967.1|176877.1|176941.2|176851.2|11
1724926340000|2024-08-29 10:12:20|176947.6|176857.6|176965.1|176875.1|176965.1|176875.1|176943.5|176853.5|11
1724926350000|2024-08-29 10:12:30|176966.6|176876.6|176972.5|176882.5|176972.9|176882.9|176966.6|176876.6|9
1724926360000|2024-08-29 10:12:40|176972.9|176882.9|176972.7|176882.7|176972.9|176882.9|176972.5|176882.5|3
1724926370000|2024-08-29 10:12:50|176969.8|176879.8|176984.3|176894.3|176984.7|176894.7|176969.6|176879.6|13
1724926380000|2024-08-29 10:13:00|176984.5|176894.5|176989.2|176899.2|176989.5|176899.5|176983|176893|7
1724926390000|2024-08-29 10:13:10|176988.1|176898.1|176984.8|176894.8|176990.7|176900.7|176984.5|176894.5|9
1724926400000|2024-08-29 10:13:20|176984.1|176894.1|176985.1|176895.1|176985.3|176895.3|176984.1|176894.1|5
1724926410000|2024-08-29 10:13:30|176992|176902|176992.2|176902.2|176992.3|176902.3|176983.4|176893.4|11
1724926420000|2024-08-29 10:13:40|176995.2|176905.2|176996.8|176906.8|177007.2|176917.2|176995.2|176905.2|13
1724926430000|2024-08-29 10:13:50|176995.9|176905.9|176996.5|176906.5|176996.5|176906.5|176995.9|176905.9|3
1724926440000|2024-08-29 10:14:00|176996.3|176906.3|176998.1|176908.1|176998.2|176908.2|176995.6|176905.6|8
1724926450000|2024-08-29 10:14:10|176994.3|176904.3|176987.3|176897.3|176994.3|176904.3|176982.5|176892.5|22
1724926460000|2024-08-29 10:14:20|176987.6|176897.6|176979.3|176889.3|176987.6|176897.6|176977|176887|11
1724926470000|2024-08-29 10:14:30|176979.4|176889.4|176982.3|176892.3|176985.2|176895.2|176976.9|176886.9|8
1724926480000|2024-08-29 10:14:40|176982.1|176892.1|176991.4|176901.4|176991.5|176901.5|176981.4|176891.4|14
1724926490000|2024-08-29 10:14:50|176991.3|176901.3|176966.3|176876.3|176991.4|176901.4|176966.3|176876.3|7
1724926500000|2024-08-29 10:15:00|176964.3|176874.3|176967.6|176877.6|176970|176880|176963.1|176873.1|9
1724926510000|2024-08-29 10:15:10|176965.8|176875.8|176965|176875|176965.8|176875.8|176965|176875|3
1724926520000|2024-08-29 10:15:20|176968.4|176878.4|176991.6|176901.6|176996.5|176906.5|176968.4|176878.4|6
1724926530000|2024-08-29 10:15:30|176992.3|176902.3|176989.4|176899.4|176992.3|176902.3|176989.3|176899.3|5
1724926540000|2024-08-29 10:15:40|176989.1|176899.1|176988.5|176898.5|176989.4|176899.4|176988.5|176898.5|6
1724926550000|2024-08-29 10:15:50|176988|176898|176986.9|176896.9|176988.3|176898.3|176986.9|176896.9|3
1724926560000|2024-08-29 10:16:00|176982.5|176892.5|176971.3|176881.3|176982.5|176892.5|176971.3|176881.3|8
1724926570000|2024-08-29 10:16:10|176971.1|176881.1|176970.6|176880.6|176971.6|176881.6|176970.6|176880.6|4
1724926580000|2024-08-29 10:16:20|176973.9|176883.9|176971|176881|176973.9|176883.9|176970.9|176880.9|3
1724926590000|2024-08-29 10:16:30|176971.8|176881.8|176978.7|176888.7|176982.8|176892.8|176971.8|176881.8|5
1724926600000|2024-08-29 10:16:40|176982.3|176892.3|176990.4|176900.4|176991.1|176901.1|176978.9|176888.9|14
1724926610000|2024-08-29 10:16:50|176989.8|176899.8|176994.4|176904.4|176997.1|176907.1|176989.8|176899.8|5
1724926620000|2024-08-29 10:17:00|176994.6|176904.6|177010.8|176920.8|177013.6|176923.6|176994.6|176904.6|5
1724926630000|2024-08-29 10:17:10|177002.9|176912.9|177001|176911|177002.9|176912.9|177001|176911|4
1724926640000|2024-08-29 10:17:20|177000.2|176910.2|176996.2|176906.2|177000.2|176910.2|176996.2|176906.2|7
1724926650000|2024-08-29 10:17:30|176997.1|176907.1|176997.3|176907.3|176997.7|176907.7|176996.6|176906.6|13
1724926660000|2024-08-29 10:17:40|176997.7|176907.7|176997.7|176907.7|176997.7|176907.7|176997.5|176907.5|3
1724926670000|2024-08-29 10:17:50|176997.9|176907.9|176993.8|176903.8|177000.4|176910.4|176993.8|176903.8|5
1724926680000|2024-08-29 10:18:00|176998.7|176908.7|177003.6|176913.6|177006.5|176916.5|176998.7|176908.7|9
1724926690000|2024-08-29 10:18:10|177001.2|176911.2|177000.6|176910.6|177001.2|176911.2|176999|176909|3
1724926700000|2024-08-29 10:18:20|177000|176910|177000|176910|177000|176910|177000|176910|1
1724926710000|2024-08-29 10:18:30|176998|176908|177011.7|176921.7|177012.4|176922.4|176998|176908|7
1724926720000|2024-08-29 10:18:40|177009.6|176919.6|177010.9|176920.9|177010.9|176920.9|177009.6|176919.6|4
1724926730000|2024-08-29 10:18:50|177012.1|176922.1|177009.6|176919.6|177012.1|176922.1|177009.6|176919.6|2
1724926740000|2024-08-29 10:19:00|177011.9|176921.9|177009.6|176919.6|177011.9|176921.9|177009.6|176919.6|3
1724926750000|2024-08-29 10:19:10|177011.4|176921.4|177011.7|176921.7|177011.7|176921.7|177010|176920|4
1724926760000|2024-08-29 10:19:20|177014.5|176924.5|177016.9|176926.9|177017.4|176927.4|177014.2|176924.2|5
1724926770000|2024-08-29 10:19:30|177018.5|176928.5|177016.6|176926.6|177025.4|176935.4|177015.2|176925.2|14
1724926780000|2024-08-29 10:19:40|177025.2|176935.2|177097.6|177007.6|177100.8|177010.8|177016.4|176926.4|7
1724926790000|2024-08-29 10:19:50|177094.6|177004.6|177093.5|177003.5|177099.9|177009.9|177091.1|177001.1|10
1724926800000|2024-08-29 10:20:00|177094.8|177004.8|177101.8|177011.8|177102.7|177012.7|177094.8|177004.8|19
1724926810000|2024-08-29 10:20:10|177100.6|177010.6|177101|177011|177101|177011|177099.4|177009.4|5
1724926820000|2024-08-29 10:20:20|177102.5|177012.5|177110.1|177020.1|177110.1|177020.1|177102.5|177012.5|6
1724926830000|2024-08-29 10:20:30|177109.1|177019.1|177107.7|177017.7|177109.2|177019.2|177107.7|177017.7|4
1724926840000|2024-08-29 10:20:40|177109.1|177019.1|177111|177021|177111|177021|177109.1|177019.1|5
1724926850000|2024-08-29 10:20:50|177111.1|177021.1|177109.5|177019.5|177111.1|177021.1|177109.3|177019.3|5
1724926860000|2024-08-29 10:21:00|177108.4|177018.4|177110.4|177020.4|177110.8|177020.8|177108.4|177018.4|6
1724926870000|2024-08-29 10:21:10|177107.6|177017.6|177107|177017|177107.6|177017.6|177104.3|177014.3|5
1724926880000|2024-08-29 10:21:20|177107.1|177017.1|177101.1|177011.1|177107.1|177017.1|177101.1|177011.1|12
1724926890000|2024-08-29 10:21:30|177100.4|177010.4|177099.5|177009.5|177101.1|177011.1|177099.5|177009.5|4
1724926900000|2024-08-29 10:21:40|177099.1|177009.1|177099.4|177009.4|177099.4|177009.4|177099.1|177009.1|2
1724926910000|2024-08-29 10:21:50|177101|177011|177074.6|176984.6|177101|177011|177071.8|176981.8|6
1724926920000|2024-08-29 10:22:00|177075.3|176985.3|177074.3|176984.3|177075.3|176985.3|177074.3|176984.3|2
1724926940000|2024-08-29 10:22:20|177071.4|176981.4|177090.8|177000.8|177090.8|177000.8|177071.4|176981.4|3
1724926950000|2024-08-29 10:22:30|177089.3|176999.3|177075.5|176985.5|177089.8|176999.8|177075.5|176985.5|8
1724926960000|2024-08-29 10:22:40|177076.3|176986.3|177071.3|176981.3|177076.3|176986.3|177070.9|176980.9|8
1724926970000|2024-08-29 10:22:50|177070.5|176980.5|177064.4|176974.4|177071.1|176981.1|177064.4|176974.4|8
1724926980000|2024-08-29 10:23:00|177064.3|176974.3|177064.2|176974.2|177064.6|176974.6|177064.1|176974.1|7
1724926990000|2024-08-29 10:23:10|177064|176974|177058|176968|177064.6|176974.6|177056|176966|8
1724927000000|2024-08-29 10:23:20|177057.3|176967.3|177056.5|176966.5|177057.3|176967.3|177056.5|176966.5|5
1724927010000|2024-08-29 10:23:30|177055.5|176965.5|177040.8|176950.8|177055.5|176965.5|177040.8|176950.8|13
1724927020000|2024-08-29 10:23:40|177040.9|176950.9|177040.7|176950.7|177040.9|176950.9|177036.6|176946.6|5
1724927030000|2024-08-29 10:23:50|177040.4|176950.4|177035.6|176945.6|177040.8|176950.8|177035.6|176945.6|6
1724927040000|2024-08-29 10:24:00|177037.8|176947.8|177032.5|176942.5|177038.7|176948.7|177032.5|176942.5|6
1724927050000|2024-08-29 10:24:10|177034.5|176944.5|177034.5|176944.5|177040.2|176950.2|177029.7|176939.7|8
1724927060000|2024-08-29 10:24:20|177032.5|176942.5|177036.3|176946.3|177038.8|176948.8|177032.5|176942.5|9
1724927070000|2024-08-29 10:24:30|177032.3|176942.3|177034.3|176944.3|177034.9|176944.9|177032.3|176942.3|4
1724927080000|2024-08-29 10:24:40|177032.8|176942.8|177041.4|176951.4|177042.9|176952.9|177032.8|176942.8|9
1724927090000|2024-08-29 10:24:50|177041|176951|177036.9|176946.9|177041.1|176951.1|177036.9|176946.9|7
1724927100000|2024-08-29 10:25:00|177038.7|176948.7|177038.1|176948.1|177039.3|176949.3|177037.7|176947.7|4
1724927110000|2024-08-29 10:25:10|177038.5|176948.5|177040.6|176950.6|177040.6|176950.6|177038.5|176948.5|2
1724927120000|2024-08-29 10:25:20|177040.7|176950.7|177038.4|176948.4|177040.7|176950.7|177038.4|176948.4|3
1724927130000|2024-08-29 10:25:30|177038.5|176948.5|177035|176945|177038.5|176948.5|177034.9|176944.9|3
1724927140000|2024-08-29 10:25:40|177037.7|176947.7|177040.8|176950.8|177040.8|176950.8|177037.7|176947.7|4
1724927150000|2024-08-29 10:25:50|177038.3|176948.3|177039.2|176949.2|177039.2|176949.2|177037.8|176947.8|3
1724927160000|2024-08-29 10:26:00|177039.1|176949.1|177039.1|176949.1|177039.1|176949.1|177039.1|176949.1|1
1724927170000|2024-08-29 10:26:10|177030|176940|177035|176945|177036.8|176946.8|177030|176940|5
1724927180000|2024-08-29 10:26:20|177030.1|176940.1|177031|176941|177038.2|176948.2|177030.1|176940.1|6
1724927190000|2024-08-29 10:26:30|177032|176942|177036.7|176946.7|177036.7|176946.7|177032|176942|7
1724927200000|2024-08-29 10:26:40|177036.8|176946.8|177035.5|176945.5|177038.1|176948.1|177032.4|176942.4|8
1724927210000|2024-08-29 10:26:50|177035.6|176945.6|177037.7|176947.7|177040.2|176950.2|177035.6|176945.6|4
1724927220000|2024-08-29 10:27:00|177040.2|176950.2|177039.4|176949.4|177042.5|176952.5|177036.4|176946.4|7
1724927230000|2024-08-29 10:27:10|177037.7|176947.7|177039.4|176949.4|177042|176952|177037.7|176947.7|6
1724927240000|2024-08-29 10:27:20|177038|176948|177076.8|176986.8|177076.8|176986.8|177038|176948|9
1724927250000|2024-08-29 10:27:30|177075.7|176985.7|177071.4|176981.4|177075.7|176985.7|177071.4|176981.4|2
1724927260000|2024-08-29 10:27:40|177076.1|176986.1|177071.7|176981.7|177076.1|176986.1|177069.9|176979.9|4
1724927270000|2024-08-29 10:27:50|177070.5|176980.5|177077.8|176987.8|177079.5|176989.5|177070.5|176980.5|4
1724927280000|2024-08-29 10:28:00|177074.6|176984.6|177106.7|177016.7|177113.4|177023.4|177072|176982|19
1724927290000|2024-08-29 10:28:10|177103.5|177013.5|177112|177022|177112|177022|177101.6|177011.6|10
1724927300000|2024-08-29 10:28:20|177113.8|177023.8|177128.8|177038.8|177128.8|177038.8|177113.8|177023.8|9
1724927310000|2024-08-29 10:28:30|177126.1|177036.1|177127.2|177037.2|177129.9|177039.9|177126.1|177036.1|6
1724927320000|2024-08-29 10:28:40|177127.3|177037.3|177129|177039|177130.7|177040.7|177127.3|177037.3|6
1724927330000|2024-08-29 10:28:50|177130.1|177040.1|177128.6|177038.6|177131.3|177041.3|177128.6|177038.6|4
1724927340000|2024-08-29 10:29:00|177130.1|177040.1|177127.9|177037.9|177130.1|177040.1|177126.5|177036.5|3
1724927350000|2024-08-29 10:29:10|177128|177038|177133.2|177043.2|177133.2|177043.2|177128|177038|3
1724927360000|2024-08-29 10:29:20|177133.4|177043.4|177131.7|177041.7|177135|177045|177131.7|177041.7|3
1724927370000|2024-08-29 10:29:30|177131.3|177041.3|177131.3|177041.3|177131.3|177041.3|177131.3|177041.3|1
1724927380000|2024-08-29 10:29:40|177132.5|177042.5|177132.4|177042.4|177134.6|177044.6|177132.4|177042.4|3
1724927410000|2024-08-29 10:30:10|177133.3|177043.3|177133.3|177043.3|177133.3|177043.3|177133.3|177043.3|1
1724927420000|2024-08-29 10:30:20|177131.6|177041.6|177133.4|177043.4|177133.4|177043.4|177131.6|177041.6|4
1724927430000|2024-08-29 10:30:30|177132.2|177042.2|177140.2|177050.2|177147|177057|177126.6|177036.6|4
1724927440000|2024-08-29 10:30:40|177139.5|177049.5|177194.4|177104.4|177223.8|177133.8|177139.5|177049.5|9
1724927450000|2024-08-29 10:30:50|177190.5|177100.5|177147.2|177057.2|177190.5|177100.5|177142.1|177052.1|16
1724927460000|2024-08-29 10:31:00|177147.3|177057.3|177139.3|177049.3|177147.3|177057.3|177139.3|177049.3|5
1724927470000|2024-08-29 10:31:10|177138.6|177048.6|177138.8|177048.8|177138.8|177048.8|177138.6|177048.6|2
1724927480000|2024-08-29 10:31:20|177139.5|177049.5|177139.1|177049.1|177140.8|177050.8|177139|177049|6
1724927490000|2024-08-29 10:31:30|177140.7|177050.7|177133.5|177043.5|177140.7|177050.7|177133.5|177043.5|12
1724927500000|2024-08-29 10:31:40|177132.5|177042.5|177098|177008|177133.1|177043.1|177097|177007|9
1724927510000|2024-08-29 10:31:50|177098.1|177008.1|177032.4|176942.4|177098.1|177008.1|177031.7|176941.7|12
1724927520000|2024-08-29 10:32:00|177036.1|176946.1|177036.8|176946.8|177043.4|176953.4|177036.1|176946.1|15
1724927530000|2024-08-29 10:32:10|177038.1|176948.1|177036.2|176946.2|177041.2|176951.2|177034.8|176944.8|13
1724927540000|2024-08-29 10:32:20|177036.5|176946.5|177040.4|176950.4|177043.3|176953.3|177036.5|176946.5|8
1724927550000|2024-08-29 10:32:30|177041.2|176951.2|177039.6|176949.6|177042.3|176952.3|177039.1|176949.1|11
1724927560000|2024-08-29 10:32:40|177039.3|176949.3|177042.2|176952.2|177042.7|176952.7|177038.7|176948.7|12
1724927570000|2024-08-29 10:32:50|177042.3|176952.3|177043.6|176953.6|177043.6|176953.6|177042.3|176952.3|7
1724927580000|2024-08-29 10:33:00|177043.7|176953.7|177048|176958|177051.9|176961.9|177042.9|176952.9|13
1724927590000|2024-08-29 10:33:10|177047.3|176957.3|177064.9|176974.9|177066.3|176976.3|177047.3|176957.3|7
1724927600000|2024-08-29 10:33:20|177067.1|176977.1|177069|176979|177069.8|176979.8|177067|176977|7
1724927610000|2024-08-29 10:33:30|177068.4|176978.4|177068.4|176978.4|177069.5|176979.5|177066.3|176976.3|17
1724927620000|2024-08-29 10:33:40|177069|176979|177069.9|176979.9|177069.9|176979.9|177068.4|176978.4|11
1724927630000|2024-08-29 10:33:50|177072|176982|177065.8|176975.8|177072|176982|177062.9|176972.9|16
1724927640000|2024-08-29 10:34:00|177067.2|176977.2|177066.4|176976.4|177068.9|176978.9|177063.7|176973.7|18
1724927650000|2024-08-29 10:34:10|177066.3|176976.3|177069.3|176979.3|177069.3|176979.3|177058.4|176968.4|5
1724927660000|2024-08-29 10:34:20|177069.1|176979.1|177052.4|176962.4|177069.1|176979.1|177038.1|176948.1|20
1724927670000|2024-08-29 10:34:30|177052.2|176962.2|177052.1|176962.1|177052.7|176962.7|177047.1|176957.1|14
1724927680000|2024-08-29 10:34:40|177051.9|176961.9|177051.5|176961.5|177051.9|176961.9|177051.5|176961.5|2
1724927690000|2024-08-29 10:34:50|177047.6|176957.6|177029.1|176939.1|177052|176962|177029.1|176939.1|23
1724927700000|2024-08-29 10:35:00|177030.9|176940.9|177037.9|176947.9|177037.9|176947.9|177030.9|176940.9|3
1724927710000|2024-08-29 10:35:10|177038.8|176948.8|177051.7|176961.7|177053|176963|177038.8|176948.8|9
1724927720000|2024-08-29 10:35:20|177052.4|176962.4|177050.7|176960.7|177052.4|176962.4|177050.7|176960.7|3
1724927730000|2024-08-29 10:35:30|177051.2|176961.2|177053.8|176963.8|177057.4|176967.4|177051.2|176961.2|8
1724927740000|2024-08-29 10:35:40|177052.6|176962.6|177052.8|176962.8|177052.8|176962.8|177048.6|176958.6|10
1724927750000|2024-08-29 10:35:50|177054.3|176964.3|177060.4|176970.4|177061.4|176971.4|177054.3|176964.3|6
1724927760000|2024-08-29 10:36:00|177059.4|176969.4|177057.3|176967.3|177059.4|176969.4|177055|176965|7
1724927770000|2024-08-29 10:36:10|177055.9|176965.9|177055.9|176965.9|177057.2|176967.2|177055.9|176965.9|4
1724927780000|2024-08-29 10:36:20|177056.6|176966.6|177056.2|176966.2|177056.8|176966.8|177056.1|176966.1|5
1724927790000|2024-08-29 10:36:30|177054.8|176964.8|177055.1|176965.1|177057.7|176967.7|177054.8|176964.8|5
1724927800000|2024-08-29 10:36:40|177055.2|176965.2|177055.3|176965.3|177055.3|176965.3|177055.2|176965.2|2
1724927810000|2024-08-29 10:36:50|177057|176967|177057.1|176967.1|177057.1|176967.1|177055.5|176965.5|5
1724927820000|2024-08-29 10:37:00|177056.4|176966.4|177065.8|176975.8|177065.8|176975.8|177056.4|176966.4|5
1724927830000|2024-08-29 10:37:10|177068.2|176978.2|177058.8|176968.8|177068.2|176978.2|177058.8|176968.8|11
1724927840000|2024-08-29 10:37:20|177058.7|176968.7|177058.7|176968.7|177073|176983|177057.6|176967.6|13
1724927850000|2024-08-29 10:37:30|177058.5|176968.5|177052.2|176962.2|177058.5|176968.5|177052.2|176962.2|7
1724927860000|2024-08-29 10:37:40|177052.9|176962.9|177052.8|176962.8|177052.9|176962.9|177050.7|176960.7|7
1724927870000|2024-08-29 10:37:50|177054.6|176964.6|177029.7|176939.7|177054.6|176964.6|177029.7|176939.7|6
1724927880000|2024-08-29 10:38:00|177030.6|176940.6|177036.4|176946.4|177043.6|176953.6|177030.6|176940.6|9
1724927890000|2024-08-29 10:38:10|177034.7|176944.7|177036|176946|177039.2|176949.2|177034|176944|15
1724927900000|2024-08-29 10:38:20|177034.3|176944.3|177035.1|176945.1|177035.1|176945.1|177033.4|176943.4|6
1724927910000|2024-08-29 10:38:30|177029.6|176939.6|177031.5|176941.5|177031.5|176941.5|177029.6|176939.6|5
1724927920000|2024-08-29 10:38:40|177029.8|176939.8|177034.9|176944.9|177034.9|176944.9|177029.8|176939.8|6
1724927930000|2024-08-29 10:38:50|177034.1|176944.1|177051.9|176961.9|177051.9|176961.9|177034.1|176944.1|8
1724927940000|2024-08-29 10:39:00|177050.3|176960.3|177054.1|176964.1|177055.8|176965.8|177039.2|176949.2|10
1724927950000|2024-08-29 10:39:10|177052.2|176962.2|177049.4|176959.4|177054.1|176964.1|177049.4|176959.4|6
1724927960000|2024-08-29 10:39:20|177046.6|176956.6|177025.7|176935.7|177048|176958|177025.7|176935.7|14
1724927970000|2024-08-29 10:39:30|177022.9|176932.9|177022.9|176932.9|177022.9|176932.9|177022.9|176932.9|1
1724927980000|2024-08-29 10:39:40|177025|176935|177025|176935|177025|176935|177025|176935|1
1724927990000|2024-08-29 10:39:50|177025.1|176935.1|177025|176935|177025.1|176935.1|177025|176935|4
1724928000000|2024-08-29 10:40:00|177022.2|176932.2|177022.5|176932.5|177022.6|176932.6|177022.2|176932.2|6
1724928010000|2024-08-29 10:40:10|177022.6|176932.6|177023.7|176933.7|177023.7|176933.7|177022.5|176932.5|3
1724928020000|2024-08-29 10:40:20|177024.4|176934.4|177026.8|176936.8|177026.8|176936.8|177024.4|176934.4|3
1724928030000|2024-08-29 10:40:30|177026.6|176936.6|177026.6|176936.6|177026.6|176936.6|177026.6|176936.6|1
1724928040000|2024-08-29 10:40:40|177025.8|176935.8|177024.5|176934.5|177025.8|176935.8|177024.5|176934.5|2
1724928050000|2024-08-29 10:40:50|177021.8|176931.8|177020.5|176930.5|177021.8|176931.8|177020.4|176930.4|4
1724928060000|2024-08-29 10:41:00|177019.1|176929.1|177019.1|176929.1|177019.1|176929.1|177019.1|176929.1|1
1724928070000|2024-08-29 10:41:10|177018.4|176928.4|177022.9|176932.9|177022.9|176932.9|177018.4|176928.4|4
1724928080000|2024-08-29 10:41:20|177021|176931|177022.9|176932.9|177022.9|176932.9|177021|176931|2
1724928090000|2024-08-29 10:41:30|177022.8|176932.8|176968.4|176878.4|177024.4|176934.4|176966.4|176876.4|8
1724928100000|2024-08-29 10:41:40|176965.4|176875.4|176962.6|176872.6|176965.4|176875.4|176962.6|176872.6|4
1724928120000|2024-08-29 10:42:00|176967|176877|176961.3|176871.3|176967|176877|176961.3|176871.3|3
1724928130000|2024-08-29 10:42:10|176962.5|176872.5|176967|176877|176967|176877|176958.9|176868.9|5
1724928140000|2024-08-29 10:42:20|176969|176879|176965.9|176875.9|176969.3|176879.3|176965.9|176875.9|8
1724928150000|2024-08-29 10:42:30|176962.6|176872.6|176968.3|176878.3|176968.3|176878.3|176962.6|176872.6|5
1724928160000|2024-08-29 10:42:40|176974.5|176884.5|176967.9|176877.9|176974.5|176884.5|176967.9|176877.9|3
1724928170000|2024-08-29 10:42:50|176966.9|176876.9|176970|176880|176970|176880|176963.5|176873.5|3
1724928190000|2024-08-29 10:43:10|176970.4|176880.4|176969.4|176879.4|176970.4|176880.4|176969.4|176879.4|2
1724928200000|2024-08-29 10:43:20|176973|176883|176969.2|176879.2|176974.5|176884.5|176969.2|176879.2|4
1724928210000|2024-08-29 10:43:30|176968.3|176878.3|176972.8|176882.8|176972.8|176882.8|176968.3|176878.3|2
1724928220000|2024-08-29 10:43:40|176973.3|176883.3|176987|176897|176987|176897|176973.3|176883.3|2
1724928230000|2024-08-29 10:43:50|176988.5|176898.5|176987.5|176897.5|176990|176900|176983.9|176893.9|9
1724928240000|2024-08-29 10:44:00|176986.4|176896.4|176986.4|176896.4|176986.4|176896.4|176986.4|176896.4|1
1724928250000|2024-08-29 10:44:10|176985.6|176895.6|176984.9|176894.9|176985.6|176895.6|176984.9|176894.9|3
1724928260000|2024-08-29 10:44:20|176984|176894|176979.2|176889.2|176984|176894|176979.2|176889.2|3
1724928270000|2024-08-29 10:44:30|176980.5|176890.5|176985.8|176895.8|176985.8|176895.8|176980.5|176890.5|5
1724928280000|2024-08-29 10:44:40|176986|176896|177087.4|176997.4|177089.7|176999.7|176986|176896|10
1724928290000|2024-08-29 10:44:50|177088.7|176998.7|177097.6|177007.6|177100.7|177010.7|177087.9|176997.9|13
1724928300000|2024-08-29 10:45:00|177103.1|177013.1|177104.8|177014.8|177117.9|177027.9|177093.5|177003.5|16
1724928310000|2024-08-29 10:45:10|177103.4|177013.4|177092.9|177002.9|177104|177014|177089.9|176999.9|11
1724928320000|2024-08-29 10:45:20|177088.2|176998.2|177084.8|176994.8|177088.3|176998.3|177084.8|176994.8|6
1724928330000|2024-08-29 10:45:30|177089|176999|177059.2|176969.2|177089|176999|177059.2|176969.2|9
1724928340000|2024-08-29 10:45:40|177054.9|176964.9|177058.6|176968.6|177061.1|176971.1|177053.4|176963.4|10
1724928350000|2024-08-29 10:45:50|177058.5|176968.5|177073.2|176983.2|177076.7|176986.7|177050.6|176960.6|9
1724928360000|2024-08-29 10:46:00|177075.4|176985.4|177079.7|176989.7|177079.7|176989.7|177074|176984|6
1724928370000|2024-08-29 10:46:10|177079.8|176989.8|177080.9|176990.9|177082.3|176992.3|177074.9|176984.9|9
1724928380000|2024-08-29 10:46:20|177083.6|176993.6|177090.4|177000.4|177093.1|177003.1|177083.6|176993.6|10
1724928390000|2024-08-29 10:46:30|177088.9|176998.9|177090.5|177000.5|177091.4|177001.4|177082|176992|13
1724928400000|2024-08-29 10:46:40|177089.3|176999.3|177084.1|176994.1|177090.7|177000.7|177084.1|176994.1|8
1724928410000|2024-08-29 10:46:50|177089.1|176999.1|177062.5|176972.5|177090.8|177000.8|177062.5|176972.5|14
1724928420000|2024-08-29 10:47:00|177059.8|176969.8|177060.6|176970.6|177063.9|176973.9|177059.7|176969.7|6
1724928430000|2024-08-29 10:47:10|177060.5|176970.5|177059|176969|177060.5|176970.5|177056.7|176966.7|4
1724928440000|2024-08-29 10:47:20|177059.1|176969.1|177059.1|176969.1|177063.7|176973.7|177059.1|176969.1|7
1724928450000|2024-08-29 10:47:30|177057.5|176967.5|177057.6|176967.6|177057.6|176967.6|177057.5|176967.5|2
1724928460000|2024-08-29 10:47:40|177061.7|176971.7|177057|176967|177065.9|176975.9|177057|176967|13
1724928470000|2024-08-29 10:47:50|177049.4|176959.4|177040|176950|177050.7|176960.7|177037.9|176947.9|10
1724928480000|2024-08-29 10:48:00|177039.6|176949.6|177041|176951|177041|176951|177035.5|176945.5|14
1724928490000|2024-08-29 10:48:10|177040.5|176950.5|177040.5|176950.5|177040.5|176950.5|177038.5|176948.5|5
1724928500000|2024-08-29 10:48:20|177039.7|176949.7|177041.6|176951.6|177041.6|176951.6|177018.6|176928.6|11
1724928510000|2024-08-29 10:48:30|177042.3|176952.3|177039.5|176949.5|177042.3|176952.3|177039.5|176949.5|3
1724928520000|2024-08-29 10:48:40|177038.7|176948.7|177048.6|176958.6|177048.6|176958.6|177034.5|176944.5|9
1724928530000|2024-08-29 10:48:50|177048.7|176958.7|177049.5|176959.5|177049.5|176959.5|177043.3|176953.3|10
1724928540000|2024-08-29 10:49:00|177050.4|176960.4|177051.1|176961.1|177051.1|176961.1|177050.4|176960.4|2
1724928550000|2024-08-29 10:49:10|177050|176960|177050|176960|177050|176960|177050|176960|1
1724928560000|2024-08-29 10:49:20|177052.3|176962.3|177051.9|176961.9|177052.3|176962.3|177051.9|176961.9|2
1724928570000|2024-08-29 10:49:30|177049.4|176959.4|177049.4|176959.4|177049.4|176959.4|177049.4|176959.4|1
1724928580000|2024-08-29 10:49:40|177050.5|176960.5|177060|176970|177060|176970|177046.6|176956.6|8
1724928590000|2024-08-29 10:49:50|177058.6|176968.6|177055.8|176965.8|177061.9|176971.9|177055.8|176965.8|8
1724928600000|2024-08-29 10:50:00|177058.9|176968.9|177067.2|176977.2|177067.2|176977.2|177057.8|176967.8|11
1724928610000|2024-08-29 10:50:10|177068.1|176978.1|177068.3|176978.3|177068.3|176978.3|177068.1|176978.1|2
1724928620000|2024-08-29 10:50:20|177069.1|176979.1|177065.6|176975.6|177071.4|176981.4|177065.6|176975.6|5
1724928630000|2024-08-29 10:50:30|177065.8|176975.8|177074.3|176984.3|177074.3|176984.3|177064.7|176974.7|7
1724928640000|2024-08-29 10:50:40|177074.4|176984.4|177070.8|176980.8|177074.4|176984.4|177070.8|176980.8|2
1724928650000|2024-08-29 10:50:50|177069.9|176979.9|177069.6|176979.6|177070.8|176980.8|177069.6|176979.6|5
1724928660000|2024-08-29 10:51:00|177067.8|176977.8|177059.3|176969.3|177071.7|176981.7|177059.3|176969.3|8
1724928670000|2024-08-29 10:51:10|177058.8|176968.8|177057.5|176967.5|177060|176970|177057.4|176967.4|6
1724928680000|2024-08-29 10:51:20|177057.4|176967.4|177058.1|176968.1|177058.1|176968.1|177057.4|176967.4|4
1724928690000|2024-08-29 10:51:30|177058.8|176968.8|177048.7|176958.7|177058.8|176968.8|177048.7|176958.7|7
1724928700000|2024-08-29 10:51:40|177051.3|176961.3|177038.1|176948.1|177051.3|176961.3|177028.4|176938.4|12
1724928710000|2024-08-29 10:51:50|177038.5|176948.5|177013.6|176923.6|177038.5|176948.5|177013.6|176923.6|6
1724928720000|2024-08-29 10:52:00|176983.1|176893.1|176975.9|176885.9|176983.1|176893.1|176975.9|176885.9|7
1724928730000|2024-08-29 10:52:10|176975.2|176885.2|176978.4|176888.4|176981.7|176891.7|176975.2|176885.2|6
1724928740000|2024-08-29 10:52:20|176978.3|176888.3|176978.1|176888.1|176978.8|176888.8|176978.1|176888.1|3
1724928750000|2024-08-29 10:52:30|176978.5|176888.5|176978.5|176888.5|176978.6|176888.6|176978.5|176888.5|3
1724928760000|2024-08-29 10:52:40|176986.1|176896.1|176986.1|176896.1|176986.1|176896.1|176986.1|176896.1|1
1724928770000|2024-08-29 10:52:50|176983|176893|176982.4|176892.4|176984.2|176894.2|176982.4|176892.4|3
1724928780000|2024-08-29 10:53:00|176982.3|176892.3|176981.7|176891.7|176982.4|176892.4|176979.2|176889.2|6
1724928790000|2024-08-29 10:53:10|176981.8|176891.8|176981.8|176891.8|176982|176892|176981.8|176891.8|3
1724928800000|2024-08-29 10:53:20|176982|176892|176981.7|176891.7|176982|176892|176981.7|176891.7|2
1724928810000|2024-08-29 10:53:30|176986.7|176896.7|176978.5|176888.5|176986.7|176896.7|176978.5|176888.5|2
1724928830000|2024-08-29 10:53:50|176976.1|176886.1|176978.7|176888.7|176978.7|176888.7|176976.1|176886.1|2
1724928840000|2024-08-29 10:54:00|176977.2|176887.2|176913.9|176823.9|176977.2|176887.2|176891.2|176801.2|11
1724928850000|2024-08-29 10:54:10|176912.6|176822.6|176912.6|176822.6|176912.6|176822.6|176912.6|176822.6|1
1724928860000|2024-08-29 10:54:20|176912.4|176822.4|176898.2|176808.2|176923.8|176833.8|176898.2|176808.2|9
1724928870000|2024-08-29 10:54:30|176900.3|176810.3|176914.1|176824.1|176917.2|176827.2|176899.8|176809.8|10
1724928880000|2024-08-29 10:54:40|176916.5|176826.5|176914.9|176824.9|176916.5|176826.5|176913.7|176823.7|4
1724928890000|2024-08-29 10:54:50|176915.1|176825.1|176901.3|176811.3|176915.1|176825.1|176899.3|176809.3|6
1724928900000|2024-08-29 10:55:00|176903.7|176813.7|176905.5|176815.5|176909.4|176819.4|176903.7|176813.7|10
1724928910000|2024-08-29 10:55:10|176904|176814|176905.7|176815.7|176907.3|176817.3|176904|176814|6
1724928920000|2024-08-29 10:55:20|176904.4|176814.4|176897.1|176807.1|176904.4|176814.4|176897.1|176807.1|4
1724928930000|2024-08-29 10:55:30|176896.8|176806.8|176895|176805|176898.3|176808.3|176893.8|176803.8|6
1724928950000|2024-08-29 10:55:50|176899.8|176809.8|176901.4|176811.4|176905.1|176815.1|176899.8|176809.8|4
1724928960000|2024-08-29 10:56:00|176898.2|176808.2|176891|176801|176902.1|176812.1|176891|176801|7
1724928970000|2024-08-29 10:56:10|176891.9|176801.9|176890.9|176800.9|176891.9|176801.9|176890.9|176800.9|2
1724928980000|2024-08-29 10:56:20|176886.4|176796.4|176974.8|176884.8|176974.8|176884.8|176886.4|176796.4|8
1724928990000|2024-08-29 10:56:30|176972.7|176882.7|176972.8|176882.8|176972.8|176882.8|176970|176880|5
1724929000000|2024-08-29 10:56:40|176970.3|176880.3|176969.1|176879.1|176970.3|176880.3|176967.6|176877.6|5
1724929010000|2024-08-29 10:56:50|176967.5|176877.5|176923.3|176833.3|176967.5|176877.5|176920.6|176830.6|7
1724929020000|2024-08-29 10:57:00|176924.6|176834.6|176914.6|176824.6|176924.6|176834.6|176914.6|176824.6|14
1724929030000|2024-08-29 10:57:10|176915.1|176825.1|176921.3|176831.3|176922.6|176832.6|176915.1|176825.1|6
1724929040000|2024-08-29 10:57:20|176923.5|176833.5|176908.4|176818.4|176923.5|176833.5|176905.2|176815.2|12
1724929050000|2024-08-29 10:57:30|176908.9|176818.9|176896|176806|176918.7|176828.7|176894.9|176804.9|18
1724929060000|2024-08-29 10:57:40|176895.4|176805.4|176889.3|176799.3|176895.9|176805.9|176889.3|176799.3|10
1724929070000|2024-08-29 10:57:50|176885|176795|176880.9|176790.9|176885|176795|176880.9|176790.9|7
1724929080000|2024-08-29 10:58:00|176882.5|176792.5|176883|176793|176883|176793|176882.5|176792.5|2
1724929090000|2024-08-29 10:58:10|176884.2|176794.2|176886.8|176796.8|176889.7|176799.7|176884.2|176794.2|5
1724929100000|2024-08-29 10:58:20|176878.8|176788.8|176874.9|176784.9|176882.1|176792.1|176874.9|176784.9|6
1724929110000|2024-08-29 10:58:30|176872.7|176782.7|176873|176783|176879.7|176789.7|176872.7|176782.7|8
1724929120000|2024-08-29 10:58:40|176872.8|176782.8|176870.9|176780.9|176877.7|176787.7|176863.8|176773.8|10
1724929130000|2024-08-29 10:58:50|176864.7|176774.7|176871.8|176781.8|176871.8|176781.8|176864.7|176774.7|2
1724929140000|2024-08-29 10:59:00|176820|176730|176825.7|176735.7|176825.7|176735.7|176816.7|176726.7|11
1724929150000|2024-08-29 10:59:10|176823.1|176733.1|176830.3|176740.3|176830.3|176740.3|176820.9|176730.9|9
1724929160000|2024-08-29 10:59:20|176828.7|176738.7|176822.5|176732.5|176828.7|176738.7|176820.6|176730.6|8
1724929170000|2024-08-29 10:59:30|176825.5|176735.5|176822.5|176732.5|176825.5|176735.5|176820.3|176730.3|10
1724929180000|2024-08-29 10:59:40|176819.3|176729.3|176824.3|176734.3|176830.5|176740.5|176819.3|176729.3|9
1724929190000|2024-08-29 10:59:50|176828.3|176738.3|176849.1|176759.1|176888.5|176798.5|176828.3|176738.3|16
1724929200000|2024-08-29 11:00:00|176848.7|176758.7|176836.3|176746.3|176848.7|176758.7|176836.3|176746.3|8
1724929210000|2024-08-29 11:00:10|176815.6|176725.6|176818.7|176728.7|176829|176739|176812.6|176722.6|11
1724929220000|2024-08-29 11:00:20|176826.5|176736.5|176829.7|176739.7|176831.6|176741.6|176823.7|176733.7|15
1724929230000|2024-08-29 11:00:30|176829.8|176739.8|176856.1|176766.1|176857.5|176767.5|176829.8|176739.8|16
1724929240000|2024-08-29 11:00:40|176857.5|176767.5|176857.5|176767.5|176859.3|176769.3|176856.3|176766.3|10
1724929250000|2024-08-29 11:00:50|176859.2|176769.2|176863.7|176773.7|176871.1|176781.1|176857.5|176767.5|21
1724929260000|2024-08-29 11:01:00|176864|176774|176884.1|176794.1|176890.3|176800.3|176864|176774|11
1724929270000|2024-08-29 11:01:10|176884.4|176794.4|176887.1|176797.1|176888.4|176798.4|176884.2|176794.2|14
1724929280000|2024-08-29 11:01:20|176886.8|176796.8|176888.3|176798.3|176891.1|176801.1|176886.8|176796.8|10
1724929290000|2024-08-29 11:01:30|176890.3|176800.3|176909.4|176819.4|176909.4|176819.4|176888|176798|5
1724929300000|2024-08-29 11:01:40|176911.2|176821.2|176910.7|176820.7|176911.3|176821.3|176909.4|176819.4|7
1724929310000|2024-08-29 11:01:50|176912.6|176822.6|176908.3|176818.3|176914.1|176824.1|176906.9|176816.9|8
1724929320000|2024-08-29 11:02:00|176908.2|176818.2|176909.5|176819.5|176909.5|176819.5|176908.2|176818.2|2
1724929330000|2024-08-29 11:02:10|176907.9|176817.9|176907|176817|176907.9|176817.9|176901.7|176811.7|8
1724929340000|2024-08-29 11:02:20|176908.4|176818.4|176908|176818|176910.3|176820.3|176908|176818|4
1724929350000|2024-08-29 11:02:30|176906.8|176816.8|176905.1|176815.1|176908.2|176818.2|176905.1|176815.1|5
1724929360000|2024-08-29 11:02:40|176903.4|176813.4|176910.8|176820.8|176910.8|176820.8|176903.4|176813.4|3
1724929370000|2024-08-29 11:02:50|176910.5|176820.5|176908.8|176818.8|176910.5|176820.5|176908.8|176818.8|5
1724929380000|2024-08-29 11:03:00|176907|176817|176908.5|176818.5|176908.5|176818.5|176907|176817|2
1724929390000|2024-08-29 11:03:10|176904.7|176814.7|176834.8|176744.8|176904.7|176814.7|176834.8|176744.8|15
1724929400000|2024-08-29 11:03:20|176831.9|176741.9|176835.2|176745.2|176835.2|176745.2|176831.9|176741.9|2
1724929410000|2024-08-29 11:03:30|176837.6|176747.6|176856.5|176766.5|176873.6|176783.6|176837.6|176747.6|11
1724929420000|2024-08-29 11:03:40|176858.4|176768.4|176856.8|176766.8|176862.8|176772.8|176856.8|176766.8|7
1724929430000|2024-08-29 11:03:50|176855.6|176765.6|176844.7|176754.7|176856|176766|176844.7|176754.7|6
1724929440000|2024-08-29 11:04:00|176846|176756|176844.6|176754.6|176846|176756|176844|176754|8
1724929450000|2024-08-29 11:04:10|176845.1|176755.1|176845.7|176755.7|176845.7|176755.7|176845.1|176755.1|2
1724929460000|2024-08-29 11:04:20|176845.8|176755.8|176848.4|176758.4|176848.4|176758.4|176845.8|176755.8|3
1724929470000|2024-08-29 11:04:30|176850.2|176760.2|176814|176724|176850.2|176760.2|176814|176724|9
1724929480000|2024-08-29 11:04:40|176815.3|176725.3|176815.8|176725.8|176815.8|176725.8|176815.3|176725.3|3
1724929490000|2024-08-29 11:04:50|176816.2|176726.2|176817.2|176727.2|176818|176728|176816.2|176726.2|5
1724929500000|2024-08-29 11:05:00|176815.2|176725.2|176816.9|176726.9|176817.7|176727.7|176815.2|176725.2|6
1724929510000|2024-08-29 11:05:10|176817.7|176727.7|176816.8|176726.8|176817.9|176727.9|176816.7|176726.7|4
1724929520000|2024-08-29 11:05:20|176817.7|176727.7|176819.1|176729.1|176819.4|176729.4|176815.7|176725.7|8
1724929530000|2024-08-29 11:05:30|176817.9|176727.9|176816.5|176726.5|176819.1|176729.1|176816.5|176726.5|6
1724929540000|2024-08-29 11:05:40|176816.8|176726.8|176813.2|176723.2|176817.8|176727.8|176812.4|176722.4|9
1724929550000|2024-08-29 11:05:50|176816.2|176726.2|176814.8|176724.8|176816.6|176726.6|176814.8|176724.8|7
1724929560000|2024-08-29 11:06:00|176815.4|176725.4|176815.4|176725.4|176815.4|176725.4|176815.4|176725.4|1
1724929570000|2024-08-29 11:06:10|176814.1|176724.1|176815.3|176725.3|176815.3|176725.3|176814.1|176724.1|2
1724929580000|2024-08-29 11:06:20|176816|176726|176815.2|176725.2|176816|176726|176814.1|176724.1|5
1724929590000|2024-08-29 11:06:30|176815.4|176725.4|176815.8|176725.8|176815.8|176725.8|176813|176723|7
1724929600000|2024-08-29 11:06:40|176813.9|176723.9|176823.6|176733.6|176826.8|176736.8|176813.9|176723.9|5
1724929610000|2024-08-29 11:06:50|176826.8|176736.8|176826.8|176736.8|176826.8|176736.8|176826.8|176736.8|1
1724929620000|2024-08-29 11:07:00|176827.9|176737.9|176827.9|176737.9|176829.1|176739.1|176827.9|176737.9|3
1724929630000|2024-08-29 11:07:10|176826.2|176736.2|176829.9|176739.9|176829.9|176739.9|176826.2|176736.2|2
1724929640000|2024-08-29 11:07:20|176828.1|176738.1|176828.1|176738.1|176828.1|176738.1|176828.1|176738.1|1
1724929650000|2024-08-29 11:07:30|176826.6|176736.6|176820.2|176730.2|176828.5|176738.5|176820.2|176730.2|5
1724929660000|2024-08-29 11:07:40|176822.4|176732.4|176823.9|176733.9|176823.9|176733.9|176822.4|176732.4|2
1724929670000|2024-08-29 11:07:50|176818.2|176728.2|176818.9|176728.9|176825.3|176735.3|176818.2|176728.2|6
1724929680000|2024-08-29 11:08:00|176818|176728|176827.8|176737.8|176827.8|176737.8|176818|176728|6
1724929690000|2024-08-29 11:08:10|176827.1|176737.1|176839.4|176749.4|176840.8|176750.8|176826.9|176736.9|6
1724929700000|2024-08-29 11:08:20|176840.8|176750.8|176840.8|176750.8|176840.8|176750.8|176840.8|176750.8|1
1724929710000|2024-08-29 11:08:30|176837.3|176747.3|176836.4|176746.4|176837.3|176747.3|176836.4|176746.4|2
1724929720000|2024-08-29 11:08:40|176840.3|176750.3|176841.7|176751.7|176841.7|176751.7|176840.3|176750.3|2
1724929730000|2024-08-29 11:08:50|176840.2|176750.2|176840.2|176750.2|176840.2|176750.2|176840.2|176750.2|1
1724929740000|2024-08-29 11:09:00|176842.1|176752.1|176845.2|176755.2|176845.2|176755.2|176842.1|176752.1|2
1724929750000|2024-08-29 11:09:10|176843.3|176753.3|176843.3|176753.3|176843.3|176753.3|176841.4|176751.4|4
1724929760000|2024-08-29 11:09:20|176843.2|176753.2|176843.3|176753.3|176843.3|176753.3|176843.2|176753.2|2
1724929770000|2024-08-29 11:09:30|176841.4|176751.4|176841.5|176751.5|176843|176753|176841.1|176751.1|4
1724929780000|2024-08-29 11:09:40|176840.2|176750.2|176837.9|176747.9|176840.2|176750.2|176837.9|176747.9|3
1724929790000|2024-08-29 11:09:50|176839.8|176749.8|176837.7|176747.7|176841|176751|176836.9|176746.9|10
1724929800000|2024-08-29 11:10:00|176839.9|176749.9|176839.9|176749.9|176839.9|176749.9|176839.9|176749.9|1
1724929810000|2024-08-29 11:10:10|176837|176747|176862.3|176772.3|176865.2|176775.2|176836.8|176746.8|7
1724929820000|2024-08-29 11:10:20|176862.5|176772.5|176871.6|176781.6|176871.6|176781.6|176862.5|176772.5|4
1724929830000|2024-08-29 11:10:30|176871|176781|176871.1|176781.1|176871.4|176781.4|176871|176781|3
1724929840000|2024-08-29 11:10:40|176871.4|176781.4|176897.9|176807.9|176909.1|176819.1|176871.4|176781.4|10
1724929850000|2024-08-29 11:10:50|176891.7|176801.7|176891.5|176801.5|176891.7|176801.7|176891.4|176801.4|4
1724929860000|2024-08-29 11:11:00|176890.8|176800.8|176876.8|176786.8|176890.9|176800.9|176874.8|176784.8|8
1724929870000|2024-08-29 11:11:10|176876.7|176786.7|176874.2|176784.2|176876.7|176786.7|176873.6|176783.6|6
1724929880000|2024-08-29 11:11:20|176871.6|176781.6|176874.3|176784.3|176875.5|176785.5|176871.6|176781.6|6
1724929890000|2024-08-29 11:11:30|176873.4|176783.4|176872.7|176782.7|176873.4|176783.4|176869.9|176779.9|5
1724929900000|2024-08-29 11:11:40|176876.8|176786.8|176872.6|176782.6|176877|176787|176872.6|176782.6|4
1724929910000|2024-08-29 11:11:50|176867.4|176777.4|176975.4|176885.4|176975.4|176885.4|176867.4|176777.4|4
1724929920000|2024-08-29 11:12:00|176974.6|176884.6|176974.4|176884.4|176974.8|176884.8|176974.4|176884.4|4
1724929930000|2024-08-29 11:12:10|176974|176884|176969.7|176879.7|176975.4|176885.4|176969.7|176879.7|4
1724929940000|2024-08-29 11:12:20|176969|176879|176974.9|176884.9|176974.9|176884.9|176969|176879|4
1724929950000|2024-08-29 11:12:30|176977|176887|176967.4|176877.4|176977|176887|176967.4|176877.4|3
1724929960000|2024-08-29 11:12:40|176968.2|176878.2|176914|176824|176971.5|176881.5|176914|176824|5
1724929970000|2024-08-29 11:12:50|176910|176820|176889|176799|176910|176820|176887|176797|7
1724929980000|2024-08-29 11:13:00|176885.3|176795.3|176883.7|176793.7|176885.3|176795.3|176881.6|176791.6|6
1724929990000|2024-08-29 11:13:10|176885.2|176795.2|176882.9|176792.9|176887|176797|176881.5|176791.5|10
1724930000000|2024-08-29 11:13:20|176884.3|176794.3|176885.7|176795.7|176886.4|176796.4|176884.3|176794.3|5
1724930010000|2024-08-29 11:13:30|176886.7|176796.7|176886.7|176796.7|176890.2|176800.2|176886.7|176796.7|3
1724930020000|2024-08-29 11:13:40|176888.7|176798.7|176885.6|176795.6|176892.5|176802.5|176885.6|176795.6|8
1724930030000|2024-08-29 11:13:50|176889.8|176799.8|176883.8|176793.8|176889.8|176799.8|176879.5|176789.5|11
1724930040000|2024-08-29 11:14:00|176886.4|176796.4|176885.5|176795.5|176887.7|176797.7|176883.7|176793.7|11
1724930050000|2024-08-29 11:14:10|176885.3|176795.3|176885.5|176795.5|176885.5|176795.5|176885.3|176795.3|4
1724930060000|2024-08-29 11:14:20|176885.2|176795.2|176884.3|176794.3|176888.8|176798.8|176884.3|176794.3|7
1724930070000|2024-08-29 11:14:30|176886.3|176796.3|176885.6|176795.6|176888.2|176798.2|176885.6|176795.6|3
1724930080000|2024-08-29 11:14:40|176888.2|176798.2|176883.7|176793.7|176888.2|176798.2|176882.3|176792.3|6
1724930090000|2024-08-29 11:14:50|176887.7|176797.7|176883.3|176793.3|176888.5|176798.5|176883.3|176793.3|8
1724930100000|2024-08-29 11:15:00|176885.2|176795.2|176888.5|176798.5|176888.5|176798.5|176885.2|176795.2|2
1724930110000|2024-08-29 11:15:10|176888|176798|176882.7|176792.7|176888|176798|176882.7|176792.7|3
1724930120000|2024-08-29 11:15:20|176881.8|176791.8|176898.5|176808.5|176898.8|176808.8|176881.8|176791.8|6
1724930130000|2024-08-29 11:15:30|176899.5|176809.5|176914.4|176824.4|176915.6|176825.6|176899.5|176809.5|5
1724930140000|2024-08-29 11:15:40|176915.9|176825.9|176916|176826|176916.1|176826.1|176915.8|176825.8|5
1724930150000|2024-08-29 11:15:50|176917.7|176827.7|176908.8|176818.8|176917.7|176827.7|176908.8|176818.8|4
1724930160000|2024-08-29 11:16:00|176911.4|176821.4|176912.6|176822.6|176912.6|176822.6|176908.3|176818.3|5
1724930180000|2024-08-29 11:16:20|176910.1|176820.1|176912.9|176822.9|176912.9|176822.9|176907.3|176817.3|3
1724930190000|2024-08-29 11:16:30|176913.2|176823.2|176911.1|176821.1|176913.2|176823.2|176911.1|176821.1|2
1724930200000|2024-08-29 11:16:40|176913.3|176823.3|176911.5|176821.5|176913.3|176823.3|176911.5|176821.5|2
1724930210000|2024-08-29 11:16:50|176911.7|176821.7|176889.4|176799.4|176926.9|176836.9|176887.2|176797.2|20
1724930220000|2024-08-29 11:17:00|176888.2|176798.2|176890.1|176800.1|176892.5|176802.5|176888.2|176798.2|5
1724930230000|2024-08-29 11:17:10|176891.1|176801.1|176891.1|176801.1|176891.1|176801.1|176886.6|176796.6|7
1724930240000|2024-08-29 11:17:20|176887.5|176797.5|176886.3|176796.3|176887.5|176797.5|176886.3|176796.3|4
1724930250000|2024-08-29 11:17:30|176885.1|176795.1|176893.2|176803.2|176893.2|176803.2|176885|176795|9
1724930260000|2024-08-29 11:17:40|176891.8|176801.8|176892.1|176802.1|176893.5|176803.5|176887.8|176797.8|9
1724930270000|2024-08-29 11:17:50|176891|176801|176896.7|176806.7|176901.9|176811.9|176891|176801|6
1724930280000|2024-08-29 11:18:00|176899.7|176809.7|176899.1|176809.1|176899.7|176809.7|176899.1|176809.1|2
1724930290000|2024-08-29 11:18:10|176896.1|176806.1|176898.2|176808.2|176900.8|176810.8|176896.1|176806.1|4
1724930300000|2024-08-29 11:18:20|176901|176811|176892.8|176802.8|176901|176811|176892.8|176802.8|6
1724930310000|2024-08-29 11:18:30|176890.7|176800.7|176890.1|176800.1|176893|176803|176888.1|176798.1|6
1724930320000|2024-08-29 11:18:40|176891.7|176801.7|176900.1|176810.1|176900.1|176810.1|176885|176795|8
1724930330000|2024-08-29 11:18:50|176902|176812|176892.9|176802.9|176902|176812|176892.9|176802.9|4
1724930340000|2024-08-29 11:19:00|176892.1|176802.1|176968.7|176878.7|176969.3|176879.3|176892.1|176802.1|8
1724930350000|2024-08-29 11:19:10|176966.4|176876.4|176943.6|176853.6|176966.4|176876.4|176943.6|176853.6|8
1724930360000|2024-08-29 11:19:20|176946.6|176856.6|176944.9|176854.9|176947.1|176857.1|176942.1|176852.1|6
1724930370000|2024-08-29 11:19:30|176944.1|176854.1|176942.9|176852.9|176944.1|176854.1|176942.9|176852.9|6
1724930380000|2024-08-29 11:19:40|176943.6|176853.6|176945.5|176855.5|176945.5|176855.5|176942.9|176852.9|5
1724930390000|2024-08-29 11:19:50|176949.2|176859.2|176962.1|176872.1|176962.1|176872.1|176945.7|176855.7|8
1724930400000|2024-08-29 11:20:00|176963.5|176873.5|176960.6|176870.6|176963.5|176873.5|176958.5|176868.5|9
1724930410000|2024-08-29 11:20:10|176960.2|176870.2|176958.8|176868.8|176961|176871|176958.3|176868.3|8
1724930420000|2024-08-29 11:20:20|176958.7|176868.7|176964|176874|176964|176874|176957.6|176867.6|6
1724930430000|2024-08-29 11:20:30|176959.7|176869.7|176964.1|176874.1|176964.1|176874.1|176959.7|176869.7|4
1724930440000|2024-08-29 11:20:40|176960.6|176870.6|176970|176880|176970|176880|176955.2|176865.2|8
1724930450000|2024-08-29 11:20:50|176964.5|176874.5|176965.9|176875.9|176965.9|176875.9|176964.5|176874.5|2
1724930460000|2024-08-29 11:21:00|176965.3|176875.3|176965.3|176875.3|176965.3|176875.3|176965.3|176875.3|1
1724930470000|2024-08-29 11:21:10|176946.9|176856.9|176949.9|176859.9|176953.9|176863.9|176946.9|176856.9|10
1724930480000|2024-08-29 11:21:20|176949.8|176859.8|176951.5|176861.5|176953.8|176863.8|176949.1|176859.1|8
1724930490000|2024-08-29 11:21:30|176953.2|176863.2|176949.6|176859.6|176954.1|176864.1|176949.6|176859.6|5
1724930500000|2024-08-29 11:21:40|176949.1|176859.1|176950.2|176860.2|176951.7|176861.7|176949.1|176859.1|3
1724930510000|2024-08-29 11:21:50|176949.9|176859.9|176949.7|176859.7|176950.6|176860.6|176944.7|176854.7|8
1724930520000|2024-08-29 11:22:00|176951.5|176861.5|176952|176862|176952|176862|176948.1|176858.1|5
1724930530000|2024-08-29 11:22:10|176952.6|176862.6|176951.1|176861.1|176952.7|176862.7|176947.1|176857.1|6
1724930540000|2024-08-29 11:22:20|176950.1|176860.1|176957.1|176867.1|176957.1|176867.1|176949.9|176859.9|11
1724930550000|2024-08-29 11:22:30|176947.2|176857.2|176948.7|176858.7|176955.2|176865.2|176947.2|176857.2|9
1724930560000|2024-08-29 11:22:40|176948.8|176858.8|176950.6|176860.6|176952|176862|176947|176857|11
1724930570000|2024-08-29 11:22:50|176950.9|176860.9|176950.6|176860.6|176951.1|176861.1|176950.6|176860.6|4
1724930580000|2024-08-29 11:23:00|176950.5|176860.5|177023.9|176933.9|177049.9|176959.9|176947.7|176857.7|18
1724930590000|2024-08-29 11:23:10|177023.1|176933.1|177044.9|176954.9|177048.9|176958.9|177023.1|176933.1|18
1724930600000|2024-08-29 11:23:20|177043.8|176953.8|177121.6|177031.6|177121.6|177031.6|177026.3|176936.3|16
1724930610000|2024-08-29 11:23:30|177121.4|177031.4|177139.1|177049.1|177147|177057|177117|177027|18
1724930620000|2024-08-29 11:23:40|177162.5|177072.5|177203.3|177113.3|177204.1|177114.1|177156.7|177066.7|20
1724930630000|2024-08-29 11:23:50|177203.9|177113.9|177339|177249|177339|177249|177203.9|177113.9|26
1724930640000|2024-08-29 11:24:00|177287.9|177197.9|177270.8|177180.8|177295.9|177205.9|177255|177165|17
1724930650000|2024-08-29 11:24:10|177272.8|177182.8|177354.6|177264.6|177354.6|177264.6|177270.6|177180.6|24
1724930660000|2024-08-29 11:24:20|177352.3|177262.3|177295|177205|177353.1|177263.1|177295|177205|22
1724930670000|2024-08-29 11:24:30|177264.5|177174.5|177232.2|177142.2|177266.7|177176.7|177232.2|177142.2|18
1724930680000|2024-08-29 11:24:40|177236.6|177146.6|177271.7|177181.7|177274.7|177184.7|177234.8|177144.8|10
1724930690000|2024-08-29 11:24:50|177329.9|177239.9|177285.7|177195.7|177331.2|177241.2|177271.9|177181.9|18
1724930700000|2024-08-29 11:25:00|177284.9|177194.9|177277.2|177187.2|177285.7|177195.7|177274.9|177184.9|9
1724930710000|2024-08-29 11:25:10|177274.7|177184.7|177273.8|177183.8|177277.2|177187.2|177273.8|177183.8|3
1724930730000|2024-08-29 11:25:30|177269.6|177179.6|177291.9|177161.9|177291.9|177186.8|177269.6|177161.9|5
1724930740000|2024-08-29 11:25:40|177291.8|177161.8|177256.1|177126.1|177292.2|177162.2|177256.1|177126.1|16
1724930750000|2024-08-29 11:25:50|177253.6|177123.6|177215.7|177085.7|177271.4|177141.4|177210.1|177080.1|21
1724930760000|2024-08-29 11:26:00|177216.1|177086.1|177219.5|177089.5|177220.4|177090.4|177216.1|177086.1|11
1724930770000|2024-08-29 11:26:10|177220.3|177090.3|177221|177091|177221|177091|177218.3|177088.3|10
1724930780000|2024-08-29 11:26:20|177221.1|177091.1|177205.8|177075.8|177245|177115|177205.8|177075.8|13
1724930790000|2024-08-29 11:26:30|177204.9|177074.9|177198.2|177068.2|177204.9|177074.9|177195.2|177065.2|15
1724930800000|2024-08-29 11:26:40|177199.7|177069.7|177201.1|177071.1|177204.4|177074.4|177199.7|177069.7|5
1724930810000|2024-08-29 11:26:50|177151.4|177021.4|177134.3|177004.3|177153.8|177023.8|177130.1|177000.1|23
1724930820000|2024-08-29 11:27:00|177133.4|177003.4|177128.4|176998.4|177137.9|177007.9|177128.2|176998.2|15
1724930830000|2024-08-29 11:27:10|177126.1|176996.1|177129.7|176999.7|177129.7|176999.7|177102.8|176972.8|22
1724930840000|2024-08-29 11:27:20|177130.4|177000.4|177138.9|177008.9|177138.9|177008.9|177130.4|177000.4|10
1724930850000|2024-08-29 11:27:30|177139.2|177009.2|177140.8|177010.8|177145.6|177015.6|177132.5|177002.5|8
1724930860000|2024-08-29 11:27:40|177140.2|177010.2|177142.4|177012.4|177148.1|177018.1|177140.2|177010.2|9
1724930870000|2024-08-29 11:27:50|177142.6|177012.6|177192.9|177062.9|177199|177069|177142.4|177012.4|13
1724930880000|2024-08-29 11:28:00|177192.7|177062.7|177195.1|177065.1|177195.1|177065.1|177192.7|177062.7|6
1724930890000|2024-08-29 11:28:10|177193.8|177063.8|177064.1|176934.1|177195|177065|177034.5|176929.1|24
1724930900000|2024-08-29 11:28:20|177057.6|176927.6|177040.4|176950.4|177060.5|176958.4|177039.6|176922.2|22
1724930910000|2024-08-29 11:28:30|177039.1|176949.1|177048.3|176958.3|177048.3|176958.3|177028.1|176938.1|13
1724930920000|2024-08-29 11:28:40|177043.9|176953.9|177074.7|176944.7|177085|176955|177043.9|176938|7
1724930930000|2024-08-29 11:28:50|177075.8|176945.8|177046.1|176956.1|177076|176957.9|177043.7|176941.3|8
1724930940000|2024-08-29 11:29:00|177049.8|176959.8|177061.5|176971.5|177061.5|176971.5|177046.6|176956.6|5
1724930950000|2024-08-29 11:29:10|177058|176968|177053.8|176963.8|177065.3|176975.3|177050.5|176960.5|10
1724930960000|2024-08-29 11:29:20|177052.2|176962.2|177037.6|176947.6|177053.8|176963.8|177034.5|176944.5|11
1724930970000|2024-08-29 11:29:30|177032|176942|177000.2|176910.2|177032|176942|177000.2|176910.2|7
1724930980000|2024-08-29 11:29:40|177004.2|176914.2|177004.1|176914.1|177004.2|176914.2|177003.7|176913.7|4
1724930990000|2024-08-29 11:29:50|177004.3|176914.3|177002|176912|177006.3|176916.3|177002|176912|3
1724931000000|2024-08-29 11:30:00|176998.8|176908.8|176999.3|176909.3|177006.1|176916.1|176997.6|176907.6|9
1724931010000|2024-08-29 11:30:10|176998.5|176908.5|176963|176873|176998.5|176908.5|176961|176871|12
1724931020000|2024-08-29 11:30:20|176930.2|176840.2|176913.1|176783.1|176930.2|176840.2|176913.1|176783.1|14
1724931030000|2024-08-29 11:30:30|176915.7|176785.7|176900.7|176770.7|176929.5|176799.5|176851.8|176730.4|26
1724931040000|2024-08-29 11:30:40|176900.8|176770.8|176919.6|176829.6|176923.9|176833.9|176881.4|176769.9|20
1724931050000|2024-08-29 11:30:50|176919.4|176829.4|176902.7|176812.7|176921.9|176831.9|176900.4|176810.4|15
1724931060000|2024-08-29 11:31:00|176900.4|176810.4|176888.6|176798.6|176902.8|176812.8|176883.6|176793.6|7
1724931070000|2024-08-29 11:31:10|176890.8|176800.8|176875.2|176785.2|176908.5|176818.5|176875.2|176785.2|12
1724931080000|2024-08-29 11:31:20|176877.2|176787.2|176877.8|176787.8|176901.5|176811.5|176877.2|176787.2|10
1724931090000|2024-08-29 11:31:30|176883.6|176793.6|176852.2|176762.2|176883.6|176793.6|176846.5|176756.5|18
1724931100000|2024-08-29 11:31:40|176850.4|176760.4|176838.8|176748.8|176852|176762|176833.9|176743.9|18
1724931110000|2024-08-29 11:31:50|176839.9|176749.9|176849.8|176759.8|176851.8|176761.8|176839.9|176749.9|18
1724931120000|2024-08-29 11:32:00|176850.4|176760.4|176879.4|176789.4|176879.7|176789.7|176850.4|176760.4|19
1724931130000|2024-08-29 11:32:10|176876.1|176786.1|176876.7|176786.7|176876.7|176786.7|176841|176751|21
1724931140000|2024-08-29 11:32:20|176877.2|176787.2|176882.6|176792.6|176883.7|176793.7|176877.2|176787.2|9
1724931150000|2024-08-29 11:32:30|176885.4|176795.4|176878.7|176788.7|176892.6|176802.6|176878.7|176788.7|11
1724931160000|2024-08-29 11:32:40|176882.3|176792.3|176878.2|176788.2|176882.3|176792.3|176878.2|176788.2|5
1724931170000|2024-08-29 11:32:50|176878.3|176788.3|176915|176825|176915|176825|176878.3|176788.3|10
1724931180000|2024-08-29 11:33:00|176909.3|176819.3|176916|176826|176916|176826|176909.3|176819.3|20
1724931190000|2024-08-29 11:33:10|176918.7|176828.7|176953.7|176863.7|176961|176871|176915.2|176825.2|25
1724931200000|2024-08-29 11:33:20|176952.5|176862.5|176976|176886|176976|176886|176945.6|176855.6|12
1724931210000|2024-08-29 11:33:30|176976.2|176886.2|176968.8|176878.8|176977.5|176887.5|176966.6|176876.6|10
1724931220000|2024-08-29 11:33:40|176969.1|176879.1|176966.5|176876.5|176970.7|176880.7|176966.5|176876.5|7
1724931230000|2024-08-29 11:33:50|176969.7|176879.7|176968.6|176878.6|176969.7|176879.7|176966.4|176876.4|6
1724931240000|2024-08-29 11:34:00|176971.9|176881.9|176966.9|176876.9|176971.9|176881.9|176957.3|176867.3|6
1724931250000|2024-08-29 11:34:10|176968.1|176878.1|176962|176872|176971.9|176881.9|176961.4|176871.4|9
1724931260000|2024-08-29 11:34:20|176963.1|176873.1|176965.8|176875.8|176965.8|176875.8|176963.1|176873.1|2
1724931270000|2024-08-29 11:34:30|176964.5|176874.5|176953.7|176863.7|176964.5|176874.5|176953|176863|12
1724931280000|2024-08-29 11:34:40|176950.3|176860.3|176920.7|176830.7|176950.3|176860.3|176920.7|176830.7|9
1724931290000|2024-08-29 11:34:50|176919.4|176829.4|176896.8|176806.8|176919.4|176829.4|176895.8|176805.8|11
1724931300000|2024-08-29 11:35:00|176898|176808|176896.5|176806.5|176904.9|176814.9|176896|176806|10
1724931310000|2024-08-29 11:35:10|176905|176815|176918|176788|176922.2|176815|176890.1|176785.4|15
1724931320000|2024-08-29 11:35:20|176917.3|176787.3|176896.9|176766.9|176917.3|176787.3|176878.1|176748.1|10
1724931330000|2024-08-29 11:35:30|176899.2|176769.2|176892.1|176802.1|176909.4|176803.6|176879.2|176767.9|11
1724931340000|2024-08-29 11:35:40|176891.9|176801.9|176866.5|176776.5|176895.5|176805.5|176866.5|176776.5|10
1724931350000|2024-08-29 11:35:50|176867.7|176777.7|176849.1|176759.1|176867.7|176777.7|176848.3|176758.3|14
1724931360000|2024-08-29 11:36:00|176854.5|176764.5|176868.6|176778.6|176868.6|176778.6|176854.5|176764.5|12
1724931370000|2024-08-29 11:36:10|176870.3|176780.3|176875.1|176785.1|176877.6|176787.6|176870.3|176780.3|10
1724931380000|2024-08-29 11:36:20|176877.5|176787.5|176875.9|176785.9|176878.3|176788.3|176874.1|176784.1|7
1724931390000|2024-08-29 11:36:30|176876|176786|176878.5|176788.5|176878.5|176788.5|176875.5|176785.5|6
1724931400000|2024-08-29 11:36:40|176879.2|176789.2|176874.3|176784.3|176879.2|176789.2|176868.6|176778.6|8
1724931410000|2024-08-29 11:36:50|176869.1|176779.1|176872.1|176782.1|176880.3|176790.3|176869.1|176779.1|9
1724931420000|2024-08-29 11:37:00|176873.7|176783.7|176873.8|176783.8|176873.8|176783.8|176873.7|176783.7|2
1724931430000|2024-08-29 11:37:10|176873.6|176783.6|176871.9|176781.9|176873.6|176783.6|176870.7|176780.7|7
1724931440000|2024-08-29 11:37:20|176873.2|176783.2|176871|176781|176873.3|176783.3|176870.6|176780.6|6
1724931450000|2024-08-29 11:37:30|176868.4|176778.4|176854|176764|176868.4|176778.4|176853.8|176763.8|12
1724931460000|2024-08-29 11:37:40|176855.8|176765.8|176876.1|176786.1|176876.1|176786.1|176842.1|176752.1|14
1724931470000|2024-08-29 11:37:50|176877|176787|176889.6|176799.6|176889.6|176799.6|176876.4|176786.4|12
1724931480000|2024-08-29 11:38:00|176890.9|176800.9|176941.3|176851.3|176946.1|176856.1|176890.9|176800.9|18
1724931490000|2024-08-29 11:38:10|176937.3|176847.3|176922.9|176832.9|176937.3|176847.3|176922.7|176832.7|7
1724931500000|2024-08-29 11:38:20|176922.2|176832.2|176921.6|176831.6|176922.5|176832.5|176920|176830|7
1724931520000|2024-08-29 11:38:40|176922|176832|176922|176832|176922|176832|176922|176832|1
1724931530000|2024-08-29 11:38:50|176900.1|176810.1|176910.4|176820.4|176910.4|176820.4|176900.1|176810.1|13
1724931540000|2024-08-29 11:39:00|176908.8|176818.8|176909.5|176819.5|176910.1|176820.1|176907.6|176817.6|15
1724931550000|2024-08-29 11:39:10|176909.4|176819.4|176961.9|176871.9|176962.9|176872.9|176908.4|176818.4|12
1724931560000|2024-08-29 11:39:20|176961.2|176871.2|176964.3|176874.3|176965.5|176875.5|176961.2|176871.2|6
1724931570000|2024-08-29 11:39:30|176960.9|176870.9|176964.6|176874.6|176966.2|176876.2|176960.9|176870.9|13
1724931580000|2024-08-29 11:39:40|176962.5|176872.5|176992|176862|176992|176872.5|176962.2|176854.2|10
1724931590000|2024-08-29 11:39:50|176992.6|176862.6|176996|176866|176996|176866|176992.6|176862.6|10
1724931600000|2024-08-29 11:40:00|176996.1|176866.1|176992.5|176862.5|176996.1|176866.1|176991.7|176861.7|6
1724931610000|2024-08-29 11:40:10|176995.1|176865.1|176984.7|176894.7|176997.1|176894.7|176984.7|176865.1|7
1724931620000|2024-08-29 11:40:20|176986.7|176896.7|176986.9|176896.9|176986.9|176896.9|176986.7|176896.7|3
1724931630000|2024-08-29 11:40:30|176987.5|176897.5|176988.8|176898.8|176988.8|176898.8|176987.1|176897.1|6
1724931640000|2024-08-29 11:40:40|176981.1|176891.1|176985.1|176895.1|176985.1|176895.1|176981.1|176891.1|2
1724931650000|2024-08-29 11:40:50|176987|176897|177037.8|176947.8|177044|176954|176987|176897|9
1724931660000|2024-08-29 11:41:00|177024.4|176934.4|177008.8|176918.8|177024.4|176934.4|177008.8|176918.8|12
1724931670000|2024-08-29 11:41:10|177008.4|176918.4|176994.7|176904.7|177008.4|176918.4|176993.3|176903.3|10
1724931680000|2024-08-29 11:41:20|176995|176905|177015.8|176925.8|177015.8|176925.8|176992.1|176902.1|11
1724931690000|2024-08-29 11:41:30|177019.2|176929.2|177024.9|176934.9|177042.8|176952.8|177018.7|176928.7|16
1724931700000|2024-08-29 11:41:40|177021.2|176931.2|177015.2|176925.2|177021.2|176931.2|177015.2|176925.2|9
1724931710000|2024-08-29 11:41:50|177015.1|176925.1|177010.2|176920.2|177015.1|176925.1|177008.6|176918.6|6
1724931720000|2024-08-29 11:42:00|177010.3|176920.3|177010|176920|177010.3|176920.3|177010|176920|4
1724931730000|2024-08-29 11:42:10|177010.8|176920.8|177006.7|176916.7|177010.8|176920.8|177003.9|176913.9|7
1724931740000|2024-08-29 11:42:20|177008.3|176918.3|177007.1|176917.1|177012|176922|177005.3|176915.3|11
1724931750000|2024-08-29 11:42:30|177006.7|176916.7|177007.1|176917.1|177007.1|176917.1|177006.7|176916.7|2
1724931760000|2024-08-29 11:42:40|177007.9|176917.9|177008.5|176918.5|177009.5|176919.5|177007.9|176917.9|4
1724931770000|2024-08-29 11:42:50|177007.5|176917.5|177008.7|176918.7|177008.9|176918.9|177006.6|176916.6|9
1724931780000|2024-08-29 11:43:00|177007.5|176917.5|177006.9|176916.9|177008.5|176918.5|177004.1|176914.1|5
1724931790000|2024-08-29 11:43:10|177005|176915|177001.8|176911.8|177005|176915|176999|176909|6
1724931800000|2024-08-29 11:43:20|177000.8|176910.8|177029.3|176939.3|177034.7|176944.7|177000.8|176910.8|6
1724931810000|2024-08-29 11:43:30|177028.7|176938.7|176950.7|176860.7|177031.6|176941.6|176950.7|176860.7|13
1724931820000|2024-08-29 11:43:40|176951.2|176861.2|176950.3|176860.3|176961.9|176871.9|176950.2|176860.2|15
1724931830000|2024-08-29 11:43:50|176950.7|176860.7|176952.5|176862.5|176953.1|176863.1|176949.4|176859.4|12
1724931840000|2024-08-29 11:44:00|176951.3|176861.3|176951.4|176861.4|176951.4|176861.4|176948.5|176858.5|6
1724931850000|2024-08-29 11:44:10|176950.4|176860.4|176953|176863|176953|176863|176950.4|176860.4|3
1724931860000|2024-08-29 11:44:20|176953.2|176863.2|176948.4|176858.4|176953.2|176863.2|176947.8|176857.8|6
1724931870000|2024-08-29 11:44:30|176948.7|176858.7|176946.7|176856.7|176950.8|176860.8|176946.7|176856.7|9
1724931880000|2024-08-29 11:44:40|176946.4|176856.4|176891.2|176801.2|176946.4|176856.4|176891.2|176801.2|9
1724931890000|2024-08-29 11:44:50|176889.5|176799.5|176888.1|176798.1|176889.5|176799.5|176888.1|176798.1|7
1724931900000|2024-08-29 11:45:00|176888.7|176798.7|176891.9|176801.9|176895.6|176805.6|176888.7|176798.7|8
1724931910000|2024-08-29 11:45:10|176891.1|176801.1|176944.4|176854.4|176944.4|176854.4|176887.9|176797.9|15
1724931920000|2024-08-29 11:45:20|176940.1|176850.1|176942.9|176852.9|176951.6|176861.6|176938.7|176848.7|18
1724931930000|2024-08-29 11:45:30|176942.8|176852.8|176943.6|176853.6|176943.6|176853.6|176942.8|176852.8|2
1724931940000|2024-08-29 11:45:40|176942.5|176852.5|176941.7|176851.7|176942.5|176852.5|176940.9|176850.9|4
1724931950000|2024-08-29 11:45:50|176941.6|176851.6|176940.9|176850.9|176941.6|176851.6|176940.9|176850.9|2
1724931960000|2024-08-29 11:46:00|176941.4|176851.4|176941.6|176851.6|176947.4|176857.4|176941.4|176851.4|4
1724931970000|2024-08-29 11:46:10|176942.2|176852.2|176941.9|176851.9|176946.4|176856.4|176941.9|176851.9|10
1724931980000|2024-08-29 11:46:20|176941.4|176851.4|176942|176852|176943.8|176853.8|176940|176850|8
1724931990000|2024-08-29 11:46:30|176943|176853|176939.1|176849.1|176943.3|176853.3|176939.1|176849.1|4
1724932000000|2024-08-29 11:46:40|176943.5|176853.5|176945.8|176855.8|176945.8|176855.8|176943.1|176853.1|6
1724932010000|2024-08-29 11:46:50|176948.2|176858.2|176948.7|176858.7|176961.1|176871.1|176944.6|176854.6|18
1724932020000|2024-08-29 11:47:00|176949.1|176859.1|176952.8|176862.8|176954.4|176864.4|176949.1|176859.1|3
1724932030000|2024-08-29 11:47:10|176952.7|176862.7|176949.1|176859.1|176952.7|176862.7|176949.1|176859.1|6
1724932040000|2024-08-29 11:47:20|176950.7|176860.7|176952.3|176862.3|176952.5|176862.5|176950.7|176860.7|6
1724932050000|2024-08-29 11:47:30|176952.5|176862.5|176965.2|176875.2|176965.9|176875.9|176952.5|176862.5|9
1724932060000|2024-08-29 11:47:40|176959.1|176869.1|176955.4|176865.4|176959.1|176869.1|176954.6|176864.6|6
1724932070000|2024-08-29 11:47:50|176955.3|176865.3|176954|176864|176957.8|176867.8|176954|176864|4
1724932080000|2024-08-29 11:48:00|176958|176868|176962.5|176872.5|176962.5|176872.5|176954|176864|9
1724932090000|2024-08-29 11:48:10|176961.1|176871.1|176953.4|176863.4|176961.7|176871.7|176951.5|176861.5|8
1724932100000|2024-08-29 11:48:20|176953|176863|176944.4|176854.4|176953|176863|176944.4|176854.4|8
1724932110000|2024-08-29 11:48:30|176951.6|176861.6|176937.5|176847.5|176953.6|176863.6|176937.2|176847.2|5
1724932120000|2024-08-29 11:48:40|176935.3|176845.3|176935.1|176845.1|176935.3|176845.3|176932.5|176842.5|4
1724932130000|2024-08-29 11:48:50|176938.8|176848.8|176950.1|176860.1|176950.1|176860.1|176935.4|176845.4|15
1724932140000|2024-08-29 11:49:00|176949.8|176859.8|176939.7|176849.7|176949.8|176859.8|176934.6|176844.6|9
1724932150000|2024-08-29 11:49:10|176939.2|176849.2|176940.1|176850.1|176940.1|176850.1|176939.2|176849.2|3
1724932170000|2024-08-29 11:49:30|176931.6|176841.6|176931.6|176841.6|176931.6|176841.6|176931.6|176841.6|1
1724932190000|2024-08-29 11:49:50|176942.9|176852.9|176942.9|176852.9|176942.9|176852.9|176942.9|176852.9|1
1724932200000|2024-08-29 11:50:00|176943|176853|176936.8|176846.8|176943|176853|176936.8|176846.8|2
1724932210000|2024-08-29 11:50:10|176945.8|176855.8|176947.7|176857.7|176947.7|176857.7|176945.8|176855.8|2
1724932220000|2024-08-29 11:50:20|176938|176848|176975.2|176885.2|176975.2|176885.2|176938|176848|11
1724932230000|2024-08-29 11:50:30|176977.4|176887.4|176982.1|176892.1|176984.1|176894.1|176977.4|176887.4|6
1724932240000|2024-08-29 11:50:40|176978.6|176888.6|177031.8|176941.8|177031.8|176941.8|176958.8|176868.8|15
1724932250000|2024-08-29 11:50:50|177036.1|176946.1|177036.9|176946.9|177040.1|176950.1|177031.3|176941.3|11
1724932260000|2024-08-29 11:51:00|177035.4|176945.4|177037.3|176947.3|177037.3|176947.3|177033.6|176943.6|12
1724932270000|2024-08-29 11:51:10|177037|176947|177036.7|176946.7|177041.8|176951.8|177036.5|176946.5|11
1724932280000|2024-08-29 11:51:20|177036.9|176946.9|177036.6|176946.6|177036.9|176946.9|177036.3|176946.3|10
1724932290000|2024-08-29 11:51:30|177037.4|176947.4|177038.3|176948.3|177038.7|176948.7|177037.4|176947.4|6
1724932300000|2024-08-29 11:51:40|177038.2|176948.2|177037.4|176947.4|177041.7|176951.7|177037.4|176947.4|6
1724932310000|2024-08-29 11:51:50|177037.1|176947.1|177035.5|176945.5|177037.8|176947.8|177033.8|176943.8|12
1724932320000|2024-08-29 11:52:00|177035.2|176945.2|177018.8|176928.8|177035.3|176945.3|177016.5|176926.5|9
1724932330000|2024-08-29 11:52:10|177021.9|176931.9|176955.6|176865.6|177021.9|176931.9|176954.8|176864.8|17
1724932340000|2024-08-29 11:52:20|176955.3|176865.3|176947.2|176857.2|176955.3|176865.3|176947|176857|18
1724932350000|2024-08-29 11:52:30|176947.1|176857.1|176993|176903|176994.1|176904.1|176944.3|176854.3|22
1724932360000|2024-08-29 11:52:40|176984.6|176894.6|176987.4|176897.4|176989.7|176899.7|176983.2|176893.2|18
1724932370000|2024-08-29 11:52:50|176987.3|176897.3|176986.6|176896.6|176990.5|176900.5|176986.6|176896.6|12
1724932380000|2024-08-29 11:53:00|176983|176893|176952.3|176862.3|176983|176893|176952.3|176862.3|13
1724932390000|2024-08-29 11:53:10|176953.4|176863.4|176958.8|176868.8|176961.9|176871.9|176951.7|176861.7|12
1724932400000|2024-08-29 11:53:20|176959.2|176869.2|176964.5|176874.5|176964.5|176874.5|176959.2|176869.2|6
1724932410000|2024-08-29 11:53:30|176964|176874|176955.7|176865.7|176964|176874|176955.7|176865.7|6
1724932420000|2024-08-29 11:53:40|176950.9|176860.9|176949.6|176859.6|176950.9|176860.9|176943.2|176853.2|7
1724932430000|2024-08-29 11:53:50|176950.4|176860.4|176952.5|176862.5|176954.7|176864.7|176950.4|176860.4|7
1724932440000|2024-08-29 11:54:00|176953.2|176863.2|176951.4|176861.4|176954.3|176864.3|176949.8|176859.8|9
1724932450000|2024-08-29 11:54:10|176953|176863|176962.6|176872.6|176962.6|176872.6|176952.4|176862.4|5
1724932460000|2024-08-29 11:54:20|176966.6|176876.6|176971.3|176881.3|176971.3|176881.3|176966.6|176876.6|4
1724932470000|2024-08-29 11:54:30|176967.6|176877.6|176967.5|176877.5|176967.8|176877.8|176967.5|176877.5|3
1724932480000|2024-08-29 11:54:40|176970.2|176880.2|176932.5|176842.5|176985.8|176895.8|176931.6|176841.6|8
1724932490000|2024-08-29 11:54:50|176933.6|176843.6|176934|176844|176935.2|176845.2|176931.8|176841.8|7
1724932500000|2024-08-29 11:55:00|176937.1|176847.1|176944.8|176854.8|176946.1|176856.1|176937.1|176847.1|9
1724932510000|2024-08-29 11:55:10|176947.4|176857.4|176943.2|176853.2|176948.2|176858.2|176942.9|176852.9|12
1724932520000|2024-08-29 11:55:20|176941.7|176851.7|176942.1|176852.1|176942.2|176852.2|176940.7|176850.7|5
1724932530000|2024-08-29 11:55:30|176939.2|176849.2|176980.6|176890.6|176992.4|176902.4|176939.2|176849.2|15
1724932540000|2024-08-29 11:55:40|176980.8|176890.8|176982.3|176892.3|176982.3|176892.3|176972.4|176882.4|12
1724932550000|2024-08-29 11:55:50|176982.4|176892.4|176985.1|176895.1|176986.4|176896.4|176982.4|176892.4|13
1724932560000|2024-08-29 11:56:00|176984|176894|176986.3|176896.3|176986.6|176896.6|176984|176894|5
1724932570000|2024-08-29 11:56:10|176986.8|176896.8|176986.4|176896.4|176990.6|176900.6|176986.2|176896.2|9
1724932580000|2024-08-29 11:56:20|176990.3|176900.3|176977.2|176887.2|176990.3|176900.3|176977.2|176887.2|4
1724932590000|2024-08-29 11:56:30|176974.5|176884.5|176963.1|176873.1|176974.5|176884.5|176963.1|176873.1|6
1724932600000|2024-08-29 11:56:40|176965.3|176875.3|176949.3|176859.3|176965.3|176875.3|176948.1|176858.1|9
1724932610000|2024-08-29 11:56:50|176953.4|176863.4|176953.4|176863.4|176953.4|176863.4|176953.4|176863.4|1
1724932620000|2024-08-29 11:57:00|176955.2|176865.2|176955.2|176865.2|176955.2|176865.2|176955.2|176865.2|1
1724932630000|2024-08-29 11:57:10|176955.3|176865.3|176942.4|176852.4|176956.9|176866.9|176942.4|176852.4|5
1724932640000|2024-08-29 11:57:20|176943.8|176853.8|176917.7|176827.7|176943.8|176853.8|176910.8|176820.8|8
1724932650000|2024-08-29 11:57:30|176914.3|176824.3|176914.2|176824.2|176918.5|176828.5|176913.9|176823.9|11
1724932660000|2024-08-29 11:57:40|176915.4|176825.4|176919.4|176829.4|176923.5|176833.5|176915.4|176825.4|14
1724932670000|2024-08-29 11:57:50|176918.8|176828.8|176918.4|176828.4|176921.2|176831.2|176915.8|176825.8|13
1724932680000|2024-08-29 11:58:00|176914|176824|176914.7|176824.7|176914.7|176824.7|176906.6|176816.6|6
1724932690000|2024-08-29 11:58:10|176915.1|176825.1|176915.8|176825.8|176916.2|176826.2|176915.1|176825.1|5
1724932700000|2024-08-29 11:58:20|176915.7|176825.7|176899.6|176809.6|176915.7|176825.7|176898.6|176808.6|21
1724932710000|2024-08-29 11:58:30|176903.9|176813.9|176907.3|176817.3|176907.3|176817.3|176899.6|176809.6|5
1724932720000|2024-08-29 11:58:40|176906.1|176816.1|176896.7|176806.7|176906.1|176816.1|176896.7|176806.7|10
1724932730000|2024-08-29 11:58:50|176899.7|176809.7|176898|176808|176900.4|176810.4|176893.4|176803.4|10
1724932740000|2024-08-29 11:59:00|176892.8|176802.8|176892.5|176802.5|176896.5|176806.5|176891.7|176801.7|4
1724932750000|2024-08-29 11:59:10|176893.8|176803.8|176896.1|176806.1|176896.1|176806.1|176884.2|176794.2|4
1724932760000|2024-08-29 11:59:20|176896.3|176806.3|176896.5|176806.5|176899.3|176809.3|176891.9|176801.9|14
1724932770000|2024-08-29 11:59:30|176896.8|176806.8|176900.7|176810.7|176900.8|176810.8|176894.9|176804.9|8
1724932780000|2024-08-29 11:59:40|176907.6|176817.6|176907.6|176817.6|176907.6|176817.6|176907.6|176817.6|1
1724932790000|2024-08-29 11:59:50|176907.5|176817.5|176905.9|176815.9|176907.5|176817.5|176905.9|176815.9|2
1724932800000|2024-08-29 12:00:00|176905|176815|176920.8|176830.8|176920.8|176830.8|176905|176815|6
1724932810000|2024-08-29 12:00:10|176922.1|176832.1|176937.9|176847.9|176938.9|176848.9|176922.1|176832.1|5
1724932820000|2024-08-29 12:00:20|176938.4|176848.4|176940.6|176850.6|176941.3|176851.3|176937.8|176847.8|5
1724932830000|2024-08-29 12:00:30|176935.6|176845.6|176941.5|176851.5|176946.5|176856.5|176935.6|176845.6|4
1724932840000|2024-08-29 12:00:40|176944.2|176854.2|176945.6|176855.6|176945.6|176855.6|176941.5|176851.5|5
1724932850000|2024-08-29 12:00:50|176945.7|176855.7|177013.4|176923.4|177018.1|176928.1|176944.4|176854.4|16
1724932860000|2024-08-29 12:01:00|177013.5|176923.5|177006.2|176916.2|177013.8|176923.8|177006.2|176916.2|7
1724932870000|2024-08-29 12:01:10|177006.4|176916.4|177003.6|176913.6|177008|176918|177003.5|176913.5|9
1724932880000|2024-08-29 12:01:20|177005.2|176915.2|177004|176914|177009.7|176919.7|177004|176914|9
1724932890000|2024-08-29 12:01:30|177005.8|176915.8|177012|176922|177016.3|176926.3|177005.8|176915.8|7
1724932900000|2024-08-29 12:01:40|177016.3|176926.3|177016.1|176926.1|177020.9|176930.9|177016.1|176926.1|6
1724932910000|2024-08-29 12:01:50|177014.9|176924.9|177041.3|176951.3|177041.3|176951.3|177014.9|176924.9|6
1724932920000|2024-08-29 12:02:00|177040.3|176950.3|177044.2|176954.2|177044.2|176954.2|177040.3|176950.3|2
1724932930000|2024-08-29 12:02:10|177045.5|176955.5|177045.5|176955.5|177045.5|176955.5|177045.5|176955.5|1
1724932940000|2024-08-29 12:02:20|177043.5|176953.5|177006.3|176916.3|177043.5|176953.5|177006|176916|5
1724932950000|2024-08-29 12:02:30|177010.5|176920.5|177014.3|176924.3|177014.3|176924.3|177010.5|176920.5|4
1724932960000|2024-08-29 12:02:40|177012.8|176922.8|177012.8|176922.8|177012.8|176922.8|177012.8|176922.8|1
1724932970000|2024-08-29 12:02:50|177014.3|176924.3|177014.3|176924.3|177014.3|176924.3|177014.3|176924.3|1
1724932980000|2024-08-29 12:03:00|177016.2|176926.2|177012.1|176922.1|177017.8|176927.8|177008.3|176918.3|14
1724932990000|2024-08-29 12:03:10|177013.3|176923.3|177013.5|176923.5|177017.6|176927.6|177009.4|176919.4|12
1724933000000|2024-08-29 12:03:20|177011.4|176921.4|177008|176918|177015.7|176925.7|177008|176918|12
1724933010000|2024-08-29 12:03:30|177010.4|176920.4|177008.5|176918.5|177010.4|176920.4|177008.5|176918.5|4
1724933020000|2024-08-29 12:03:40|177008.9|176918.9|177008.9|176918.9|177009.6|176919.6|177008.5|176918.5|5
1724933030000|2024-08-29 12:03:50|177008.2|176918.2|177022.8|176932.8|177022.9|176932.9|177006.7|176916.7|10
1724933040000|2024-08-29 12:04:00|177022.9|176932.9|177019.4|176929.4|177023.2|176933.2|177019.4|176929.4|4
1724933050000|2024-08-29 12:04:10|177017.9|176927.9|177018.2|176928.2|177018.2|176928.2|177017.9|176927.9|2
1724933060000|2024-08-29 12:04:20|177017.8|176927.8|177024.7|176934.7|177024.7|176934.7|177017.8|176927.8|2
1724933070000|2024-08-29 12:04:30|177022.8|176932.8|177034.3|176944.3|177034.3|176944.3|177018.9|176928.9|4
1724933080000|2024-08-29 12:04:40|177034.1|176944.1|177023.8|176933.8|177034.1|176944.1|177023.4|176933.4|10
1724933090000|2024-08-29 12:04:50|177024|176934|177029.1|176939.1|177029.1|176939.1|177023.7|176933.7|4
1724933100000|2024-08-29 12:05:00|177030.3|176940.3|177065|176975|177088.5|176998.5|177030.3|176940.3|16
1724933110000|2024-08-29 12:05:10|177066.5|176976.5|177106|177016|177110|177020|177065.8|176975.8|13
1724933120000|2024-08-29 12:05:20|177106.6|177016.6|177120.5|177030.5|177125.1|177035.1|177105.4|177015.4|6
1724933130000|2024-08-29 12:05:30|177120.8|177030.8|177116.9|177026.9|177122.2|177032.2|177116.9|177026.9|4
1724933140000|2024-08-29 12:05:40|177119.7|177029.7|177120.1|177030.1|177120.1|177030.1|177116.4|177026.4|7
1724933150000|2024-08-29 12:05:50|177117|177027|177117|177027|177117|177027|177117|177027|1
1724933160000|2024-08-29 12:06:00|177117.9|177027.9|177150.8|177060.8|177153|177063|177116.2|177026.2|8
1724933170000|2024-08-29 12:06:10|177147.8|177057.8|177145.1|177055.1|177147.8|177057.8|177142.6|177052.6|7
1724933180000|2024-08-29 12:06:20|177146.4|177056.4|177148.2|177058.2|177148.2|177058.2|177143|177053|4
1724933190000|2024-08-29 12:06:30|177159.8|177069.8|177153.4|177063.4|177159.8|177069.8|177153|177063|4
1724933200000|2024-08-29 12:06:40|177149.9|177059.9|177136.8|177046.8|177153.4|177063.4|177136.8|177046.8|11
1724933210000|2024-08-29 12:06:50|177136.7|177046.7|177127.7|177037.7|177136.7|177046.7|177127.7|177037.7|4
1724933220000|2024-08-29 12:07:00|177129.1|177039.1|177108.3|177018.3|177129.1|177039.1|177108.3|177018.3|9
1724933230000|2024-08-29 12:07:10|177112.1|177022.1|177126.4|177036.4|177128.4|177038.4|177112.1|177022.1|10
1724933240000|2024-08-29 12:07:20|177127.6|177037.6|177129.9|177039.9|177135.4|177045.4|177127.5|177037.5|14
1724933250000|2024-08-29 12:07:30|177128.2|177038.2|177126.5|177036.5|177129.4|177039.4|177126.4|177036.4|6
1724933260000|2024-08-29 12:07:40|177124.3|177034.3|177124.3|177034.3|177125.6|177035.6|177124.3|177034.3|3
1724933270000|2024-08-29 12:07:50|177125.4|177035.4|177133.8|177043.8|177136.3|177046.3|177125.4|177035.4|15
1724933280000|2024-08-29 12:08:00|177136.2|177046.2|177130.3|177040.3|177136.2|177046.2|177128.3|177038.3|18
1724933290000|2024-08-29 12:08:10|177128.7|177038.7|177125.7|177035.7|177130|177040|177123.7|177033.7|10
1724933300000|2024-08-29 12:08:20|177125.2|177035.2|177125.8|177035.8|177127.3|177037.3|177125.1|177035.1|8
1724933310000|2024-08-29 12:08:30|177125.5|177035.5|177124.9|177034.9|177125.8|177035.8|177124|177034|4
1724933320000|2024-08-29 12:08:40|177124|177034|177127.4|177037.4|177127.4|177037.4|177120.8|177030.8|12
1724933330000|2024-08-29 12:08:50|177126.4|177036.4|177133.6|177043.6|177135.8|177045.8|177126.4|177036.4|9
1724933340000|2024-08-29 12:09:00|177135.1|177045.1|177123.6|177033.6|177137.3|177047.3|177122.3|177032.3|16
1724933350000|2024-08-29 12:09:10|177127.5|177037.5|177124.7|177034.7|177130.3|177040.3|177124.7|177034.7|6
1724933360000|2024-08-29 12:09:20|177124.6|177034.6|177125.3|177035.3|177125.3|177035.3|177124.5|177034.5|4
1724933370000|2024-08-29 12:09:30|177126.3|177036.3|177128.1|177038.1|177130.7|177040.7|177126.3|177036.3|5
1724933380000|2024-08-29 12:09:40|177131.7|177041.7|177128.3|177038.3|177131.7|177041.7|177123.3|177033.3|6
1724933390000|2024-08-29 12:09:50|177132.5|177042.5|177127.5|177037.5|177132.5|177042.5|177124.2|177034.2|9
1724933400000|2024-08-29 12:10:00|177128|177038|177125.7|177035.7|177134.1|177044.1|177125.7|177035.7|19
1724933410000|2024-08-29 12:10:10|177124.3|177034.3|177124|177034|177126.1|177036.1|177121.7|177031.7|15
1724933420000|2024-08-29 12:10:20|177123.9|177033.9|177100.3|177010.3|177124|177034|177100.3|177010.3|7
1724933430000|2024-08-29 12:10:30|177100|177010|177100.6|177010.6|177100.6|177010.6|177100|177010|3
1724933440000|2024-08-29 12:10:40|177101.5|177011.5|177096.8|177006.8|177102.4|177012.4|177096.8|177006.8|7
1724933450000|2024-08-29 12:10:50|177096.7|177006.7|177062.3|176972.3|177096.7|177006.7|177062.1|176972.1|11
1724933460000|2024-08-29 12:11:00|177061.8|176971.8|177040.4|176950.4|177061.8|176971.8|177038.1|176948.1|21
1724933470000|2024-08-29 12:11:10|177038.5|176948.5|177039.7|176949.7|177041.8|176951.8|177035.9|176945.9|20
1724933480000|2024-08-29 12:11:20|177038.7|176948.7|177043.6|176953.6|177043.6|176953.6|177037.8|176947.8|15
1724933490000|2024-08-29 12:11:30|177043.1|176953.1|177007.4|176917.4|177043.1|176953.1|177005.7|176915.7|8
1724933500000|2024-08-29 12:11:40|177008.3|176918.3|177008.5|176918.5|177009.4|176919.4|177007.9|176917.9|4
1724933510000|2024-08-29 12:11:50|177006.8|176916.8|177007.4|176917.4|177007.4|176917.4|177005.5|176915.5|3
1724933520000|2024-08-29 12:12:00|177008.9|176918.9|177017.8|176927.8|177018.2|176928.2|177008.9|176918.9|7
1724933530000|2024-08-29 12:12:10|177021.7|176931.7|177022.9|176932.9|177023.8|176933.8|177020.7|176930.7|9
1724933540000|2024-08-29 12:12:20|177024.9|176934.9|177055.2|176965.2|177059.1|176969.1|177024.9|176934.9|10
1724933550000|2024-08-29 12:12:30|177054|176964|177024.5|176934.5|177054|176964|177024.5|176934.5|5
1724933560000|2024-08-29 12:12:40|177023.9|176933.9|177023.9|176933.9|177023.9|176933.9|177023.9|176933.9|1
1724933570000|2024-08-29 12:12:50|177024.1|176934.1|176995.3|176905.3|177026.1|176936.1|176988.6|176898.6|12
1724933580000|2024-08-29 12:13:00|176995|176905|176993.6|176903.6|176995|176905|176992.2|176902.2|7
1724933590000|2024-08-29 12:13:10|176993.7|176903.7|177001.1|176911.1|177001.1|176911.1|176993.7|176903.7|5
1724933600000|2024-08-29 12:13:20|177001.5|176911.5|176998.8|176908.8|177002.1|176912.1|176997.8|176907.8|11
1724933610000|2024-08-29 12:13:30|176998.3|176908.3|176996.2|176906.2|176998.3|176908.3|176993.8|176903.8|12
1724933620000|2024-08-29 12:13:40|176996.1|176906.1|177019.8|176929.8|177023|176933|176996.1|176906.1|4
1724933630000|2024-08-29 12:13:50|177020.5|176930.5|177025.3|176935.3|177027.3|176937.3|177020.5|176930.5|7
1724933640000|2024-08-29 12:14:00|177024.7|176934.7|177027.2|176937.2|177027.2|176937.2|177021.1|176931.1|8
1724933650000|2024-08-29 12:14:10|177024.9|176934.9|176984.8|176894.8|177024.9|176934.9|176981.3|176891.3|15
1724933660000|2024-08-29 12:14:20|176984.5|176894.5|176988.5|176898.5|176994.2|176904.2|176981.6|176891.6|12
1724933670000|2024-08-29 12:14:30|176984.6|176894.6|176996.1|176906.1|176996.1|176906.1|176984.6|176894.6|7
1724933680000|2024-08-29 12:14:40|176995.9|176905.9|176989.9|176899.9|176995.9|176905.9|176988.5|176898.5|15
1724933690000|2024-08-29 12:14:50|176989.8|176899.8|176993.9|176903.9|176994.6|176904.6|176989.4|176899.4|10
1724933700000|2024-08-29 12:15:00|176993.1|176903.1|177010|176920|177012.9|176922.9|176993.1|176903.1|10
1724933710000|2024-08-29 12:15:10|177023.8|176933.8|177020|176930|177024.5|176934.5|177013|176923|10
1724933720000|2024-08-29 12:15:20|177017.8|176927.8|177020.9|176930.9|177021|176931|177017.6|176927.6|7
1724933730000|2024-08-29 12:15:30|177021.1|176931.1|177034.8|176944.8|177034.8|176944.8|177021.1|176931.1|9
1724933740000|2024-08-29 12:15:40|177035.3|176945.3|177039.7|176949.7|177039.7|176949.7|177035.3|176945.3|8
1724933750000|2024-08-29 12:15:50|177040.5|176950.5|177026.1|176936.1|177046|176956|177026.1|176936.1|8
1724933760000|2024-08-29 12:16:00|177027.9|176937.9|177016.4|176926.4|177027.9|176937.9|177016.1|176926.1|9
1724933770000|2024-08-29 12:16:10|177016.5|176926.5|177007.9|176917.9|177016.5|176926.5|177004.2|176914.2|9
1724933780000|2024-08-29 12:16:20|177001.5|176911.5|177005.6|176915.6|177006.8|176916.8|176997.8|176907.8|7
1724933790000|2024-08-29 12:16:30|177006.9|176916.9|177013.3|176923.3|177014.6|176924.6|177006.9|176916.9|6
1724933800000|2024-08-29 12:16:40|177014.5|176924.5|177019.2|176929.2|177019.2|176929.2|177014.5|176924.5|3
1724933810000|2024-08-29 12:16:50|177018.9|176928.9|177019.3|176929.3|177019.3|176929.3|177018.9|176928.9|2
1724933820000|2024-08-29 12:17:00|177019|176929|177022|176932|177022|176932|177019|176929|2
1724933830000|2024-08-29 12:17:10|177021.9|176931.9|177014.8|176924.8|177022|176932|177014.8|176924.8|3
1724933840000|2024-08-29 12:17:20|177016.5|176926.5|177025.2|176935.2|177025.2|176935.2|177016.5|176926.5|11
1724933850000|2024-08-29 12:17:30|177022.5|176932.5|176982.8|176892.8|177022.5|176932.5|176981|176891|7
1724933860000|2024-08-29 12:17:40|176984.5|176894.5|176977.7|176887.7|176984.5|176894.5|176976.2|176886.2|8
1724933870000|2024-08-29 12:17:50|176977.1|176887.1|176961.4|176871.4|176977.1|176887.1|176954.7|176864.7|11
1724933880000|2024-08-29 12:18:00|176958.8|176868.8|176953.7|176863.7|176961.3|176871.3|176953.7|176863.7|11
1724933890000|2024-08-29 12:18:10|176955.2|176865.2|176949.4|176859.4|176955.2|176865.2|176949.4|176859.4|4
1724933900000|2024-08-29 12:18:20|176950.2|176860.2|176949.5|176859.5|176950.2|176860.2|176949.5|176859.5|2
1724933920000|2024-08-29 12:18:40|176950.8|176860.8|176956.2|176866.2|176957.4|176867.4|176949.9|176859.9|11
1724933930000|2024-08-29 12:18:50|176956.1|176866.1|176955.4|176865.4|176958.8|176868.8|176932.4|176842.4|11
1724933940000|2024-08-29 12:19:00|176954.7|176864.7|176947.6|176857.6|176954.7|176864.7|176947.6|176857.6|4
1724933950000|2024-08-29 12:19:10|176947.7|176857.7|176947.7|176857.7|176947.7|176857.7|176947.7|176857.7|1
1724933960000|2024-08-29 12:19:20|176950.2|176860.2|176953.8|176863.8|176953.8|176863.8|176950.2|176860.2|3
1724933970000|2024-08-29 12:19:30|176951|176861|176955.1|176865.1|176955.1|176865.1|176951|176861|3
1724933980000|2024-08-29 12:19:40|176956.1|176866.1|176966.4|176876.4|176966.4|176876.4|176951.6|176861.6|7
1724933990000|2024-08-29 12:19:50|176970.9|176880.9|176990.8|176900.8|177003.5|176913.5|176970.1|176880.1|11
1724934000000|2024-08-29 12:20:00|176989.7|176899.7|176988.5|176898.5|176991.8|176901.8|176982.9|176892.9|12
1724934010000|2024-08-29 12:20:10|176987.6|176897.6|176973.1|176883.1|176987.6|176897.6|176971|176881|10
1724934020000|2024-08-29 12:20:20|176973.7|176883.7|176974.8|176884.8|176978.3|176888.3|176973.7|176883.7|3
1724934030000|2024-08-29 12:20:30|176974.5|176884.5|176974.5|176884.5|176974.5|176884.5|176974.5|176884.5|1
1724934040000|2024-08-29 12:20:40|176974.8|176884.8|176975.2|176885.2|176975.2|176885.2|176974.8|176884.8|2
1724934050000|2024-08-29 12:20:50|176972.6|176882.6|176974.2|176884.2|176974.2|176884.2|176965.4|176875.4|8
1724934060000|2024-08-29 12:21:00|176971.2|176881.2|176968.5|176878.5|176974.2|176884.2|176968.5|176878.5|11
1724934070000|2024-08-29 12:21:10|176971.5|176881.5|176969.9|176879.9|176971.5|176881.5|176967.9|176877.9|6
1724934080000|2024-08-29 12:21:20|176971|176881|176967.9|176877.9|176971|176881|176966.3|176876.3|9
1724934090000|2024-08-29 12:21:30|176971|176881|176972.3|176882.3|176976|176886|176969.7|176879.7|9
1724934100000|2024-08-29 12:21:40|176969.9|176879.9|176997.5|176907.5|177000.2|176910.2|176966.2|176876.2|8
1724934110000|2024-08-29 12:21:50|176994.2|176904.2|176998.4|176908.4|176998.4|176908.4|176994.2|176904.2|4
1724934120000|2024-08-29 12:22:00|176998|176908|176994.9|176904.9|176998.4|176908.4|176994.6|176904.6|5
1724934130000|2024-08-29 12:22:10|176991.1|176901.1|177000.9|176910.9|177000.9|176910.9|176986.8|176896.8|10
1724934140000|2024-08-29 12:22:20|177000.6|176910.6|176993.3|176903.3|177000.6|176910.6|176993.3|176903.3|7
1724934150000|2024-08-29 12:22:30|176990.5|176900.5|176980.6|176890.6|176990.5|176900.5|176980.1|176890.1|8
1724934160000|2024-08-29 12:22:40|176979.7|176889.7|176958|176868|176979.7|176889.7|176958|176868|11
1724934170000|2024-08-29 12:22:50|176956.8|176866.8|176926.7|176836.7|176956.8|176866.8|176923.5|176833.5|6
1724934180000|2024-08-29 12:23:00|176926.6|176836.6|176921.8|176831.8|176926.7|176836.7|176918.3|176828.3|7
1724934190000|2024-08-29 12:23:10|176921.4|176831.4|176916.4|176826.4|176921.4|176831.4|176916.4|176826.4|5
1724934200000|2024-08-29 12:23:20|176916.1|176826.1|176918.8|176828.8|176918.8|176828.8|176915.7|176825.7|7
1724934210000|2024-08-29 12:23:30|176918.4|176828.4|176921.8|176831.8|176922.8|176832.8|176917.9|176827.9|8
1724934220000|2024-08-29 12:23:40|176921.9|176831.9|176923.4|176833.4|176923.4|176833.4|176921.8|176831.8|4
1724934230000|2024-08-29 12:23:50|176921.8|176831.8|176923|176833|176923.9|176833.9|176921.8|176831.8|7
1724934240000|2024-08-29 12:24:00|176923.8|176833.8|176916|176826|176923.8|176833.8|176916|176826|9
1724934250000|2024-08-29 12:24:10|176913.3|176823.3|176919.5|176829.5|176919.5|176829.5|176913.3|176823.3|3
1724934260000|2024-08-29 12:24:20|176916|176826|176916.9|176826.9|176921.4|176831.4|176914|176824|8
1724934270000|2024-08-29 12:24:30|176914.2|176824.2|176914.2|176824.2|176914.2|176824.2|176914.2|176824.2|1
1724934280000|2024-08-29 12:24:40|176913.6|176823.6|176917.3|176827.3|176917.3|176827.3|176913.6|176823.6|4
1724934290000|2024-08-29 12:24:50|176917.5|176827.5|176923.2|176833.2|176923.2|176833.2|176917.3|176827.3|10
1724934300000|2024-08-29 12:25:00|176922|176832|176914.6|176824.6|176922|176832|176914.6|176824.6|11
1724934310000|2024-08-29 12:25:10|176918.5|176828.5|176921.8|176831.8|176921.8|176831.8|176913.9|176823.9|6
1724934320000|2024-08-29 12:25:20|176922.1|176832.1|176914.5|176824.5|176922.1|176832.1|176907.1|176817.1|12
1724934330000|2024-08-29 12:25:30|176921.9|176831.9|176918.8|176828.8|176924|176834|176912.5|176822.5|9
1724934340000|2024-08-29 12:25:40|176924.4|176834.4|176918.6|176828.6|176924.4|176834.4|176916.2|176826.2|9
1724934350000|2024-08-29 12:25:50|176915.5|176825.5|176915.1|176825.1|176919.9|176829.9|176912.7|176822.7|8
1724934360000|2024-08-29 12:26:00|176919.3|176829.3|176924.5|176834.5|176924.5|176834.5|176914|176824|15
1724934370000|2024-08-29 12:26:10|176924.4|176834.4|176924.1|176834.1|176924.5|176834.5|176918.1|176828.1|8
1724934380000|2024-08-29 12:26:20|176924.2|176834.2|176923.9|176833.9|176924.2|176834.2|176910.1|176820.1|13
1724934390000|2024-08-29 12:26:30|176917.6|176827.6|176914.8|176824.8|176923.4|176833.4|176911.4|176821.4|11
1724934400000|2024-08-29 12:26:40|176914.6|176824.6|176914.2|176824.2|176914.7|176824.7|176911.6|176821.6|7
1724934410000|2024-08-29 12:26:50|176914.3|176824.3|176917.8|176827.8|176919.1|176829.1|176912.5|176822.5|15
1724934420000|2024-08-29 12:27:00|176922.7|176832.7|176918.8|176828.8|176922.8|176832.8|176918.8|176828.8|14
1724934430000|2024-08-29 12:27:10|176919.8|176829.8|176921.5|176831.5|176923.5|176833.5|176918.7|176828.7|12
1724934440000|2024-08-29 12:27:20|176923.9|176833.9|176926.9|176836.9|176927|176837|176922.1|176832.1|11
1724934450000|2024-08-29 12:27:30|176927|176837|176944.7|176854.7|176944.7|176854.7|176927|176837|4
1724934460000|2024-08-29 12:27:40|176947.1|176857.1|176949.1|176859.1|176949.1|176859.1|176947.1|176857.1|2
1724934470000|2024-08-29 12:27:50|176945.9|176855.9|176950.7|176860.7|176950.7|176860.7|176943.9|176853.9|9
1724934480000|2024-08-29 12:28:00|176945.4|176855.4|176946.8|176856.8|176946.9|176856.9|176945.3|176855.3|4
1724934490000|2024-08-29 12:28:10|176946.9|176856.9|176945.3|176855.3|176947|176857|176945.3|176855.3|8
1724934500000|2024-08-29 12:28:20|176941|176851|176947.1|176857.1|176948|176858|176941|176851|7
1724934510000|2024-08-29 12:28:30|176947.2|176857.2|176946.9|176856.9|176949|176859|176946.6|176856.6|7
1724934520000|2024-08-29 12:28:40|176947|176857|176946.4|176856.4|176949.5|176859.5|176944.5|176854.5|11
1724934530000|2024-08-29 12:28:50|176946.5|176856.5|176944.6|176854.6|176948.9|176858.9|176944.6|176854.6|13
1724934540000|2024-08-29 12:29:00|176944.1|176854.1|176959.8|176829.8|176959.8|176855|176932.5|176825.3|24
1724934550000|2024-08-29 12:29:10|176958.9|176828.9|176965.2|176835.2|176965.6|176835.6|176957.2|176827.2|18
1724934560000|2024-08-29 12:29:20|176968.1|176838.1|176968.8|176838.8|176968.8|176838.8|176968.1|176838.1|4
1724934570000|2024-08-29 12:29:30|176965|176835|176965.3|176835.3|176970.3|176840.3|176963.5|176833.5|13
1724934580000|2024-08-29 12:29:40|176951.6|176821.6|176975.1|176845.1|176975.4|176845.4|176951.6|176821.6|13
1724934590000|2024-08-29 12:29:50|176976.1|176846.1|177037.3|176815.5|177037.3|176846.1|176976.1|176815.5|2
1724934600000|2024-08-29 12:30:00|177042.9|176802.6|176990.9|176711.5|177057.4|176802.6|176939.8|176667.9|17
1724934610000|2024-08-29 12:30:10|176988|176719.8|176960|176830|176992.4|176832|176954.1|176717.3|34
1724934620000|2024-08-29 12:30:20|176968.5|176838.5|177060.1|176930.1|177064.5|176934.5|176968.5|176838.5|31
1724934630000|2024-08-29 12:30:30|177057.2|176927.2|177270.2|177140.2|177274.5|177144.5|177057.1|176927.1|26
1724934640000|2024-08-29 12:30:40|177267.1|177137.1|177195.2|177065.2|177285.9|177142.2|177195.2|177034.2|30
1724934650000|2024-08-29 12:30:50|177202|177072|177254.8|177124.8|177260.2|177130.2|177200.8|177070.8|35
1724934660000|2024-08-29 12:31:00|177247|177117|177195.3|177065.3|177258|177128|177194.9|177064.9|26
1724934670000|2024-08-29 12:31:10|177200|177070|177189.8|177059.8|177200|177070|177187.6|177057.6|23
1724934680000|2024-08-29 12:31:20|177189.7|177059.7|177190.3|177060.3|177194.8|177064.8|177189.4|177059.4|21
1724934690000|2024-08-29 12:31:30|177189.9|177059.9|177187.6|177057.6|177194.9|177064.9|177186.6|177056.6|21
1724934700000|2024-08-29 12:31:40|177187.7|177057.7|177185.1|177055.1|177187.7|177057.7|177175.3|177045.3|8
1724934710000|2024-08-29 12:31:50|177185.6|177055.6|177235.7|177019.3|177235.7|177060.8|177175.4|177019.3|14
1724934720000|2024-08-29 12:32:00|177235.6|177020.2|177229.8|177017.6|177238|177024|177229.8|177017.1|24
1724934730000|2024-08-29 12:32:10|177257.2|177017.1|177251.6|177121.6|177260.6|177130.6|177246.6|177017.1|31
1724934740000|2024-08-29 12:32:20|177251.3|177121.3|177258.9|177128.9|177263.9|177133.9|177242.2|177112.2|36
1724934750000|2024-08-29 12:32:30|177264.3|177134.3|177259.1|177129.1|177270.3|177140.3|177257.6|177127.6|39
1724934760000|2024-08-29 12:32:40|177259.5|177129.5|177240|177110|177259.7|177129.7|177237.7|177107.7|23
1724934770000|2024-08-29 12:32:50|177239.8|177109.8|177248.8|177118.8|177251.3|177121.3|177239.6|177109.6|25
1724934780000|2024-08-29 12:33:00|177244.7|177114.7|177267.2|177137.2|177273|177143|177235.6|177105.6|30
1724934790000|2024-08-29 12:33:10|177272.5|177142.5|177261.1|177131.1|177272.8|177142.8|177260.9|177130.9|30
1724934800000|2024-08-29 12:33:20|177267|177137|177248.2|177118.2|177274|177144|177248.2|177118.2|27
1724934810000|2024-08-29 12:33:30|177245|177115|177239.6|177109.6|177266.4|177136.4|177238.8|177108.8|29
1724934820000|2024-08-29 12:33:40|177237.4|177107.4|177266.5|177136.5|177267.8|177137.8|177237.4|177107.4|27
1724934830000|2024-08-29 12:33:50|177266.7|177136.7|177273.7|177143.7|177275.2|177145.2|177264.1|177134.1|26
1724934840000|2024-08-29 12:34:00|177271.3|177141.3|177274.7|177144.7|177276.7|177146.7|177267.8|177137.8|18
1724934850000|2024-08-29 12:34:10|177276.7|177146.7|177225.8|177095.8|177276.7|177146.7|177225.8|177095.8|22
1724934860000|2024-08-29 12:34:20|177227.1|177097.1|177243|177113|177272.2|177142.2|177226.9|177096.9|27
1724934870000|2024-08-29 12:34:30|177244.8|177114.8|177227.4|177097.4|177244.8|177114.8|177225.7|177095.7|16
1724934880000|2024-08-29 12:34:40|177231.3|177101.3|177241.7|177151.7|177247.4|177157.4|177215.3|177100.4|21
1724934890000|2024-08-29 12:34:50|177236.1|177146.1|177201.8|177111.8|177244.9|177154.9|177201.8|177111.8|20
1724934900000|2024-08-29 12:35:00|177204.9|177114.9|177198.8|177108.8|177214.4|177124.4|177196.6|177106.6|23
1724934910000|2024-08-29 12:35:10|177197.6|177107.6|177186.5|177096.5|177208.5|177118.5|177186.5|177096.5|24
1724934920000|2024-08-29 12:35:20|177204.1|177114.1|177200.2|177110.2|177206.6|177116.6|177196.5|177106.5|12
1724934930000|2024-08-29 12:35:30|177200.4|177110.4|177208.7|177118.7|177215.4|177125.4|177200.4|177110.4|17
1724934940000|2024-08-29 12:35:40|177213.6|177123.6|177220.6|177130.6|177223.6|177133.6|177212.1|177122.1|13
1724934950000|2024-08-29 12:35:50|177221.5|177131.5|177275.5|177185.5|177275.5|177185.5|177221.5|177131.5|19
1724934960000|2024-08-29 12:36:00|177273.5|177183.5|177257.5|177167.5|177274.1|177184.1|177257.5|177167.5|19
1724934970000|2024-08-29 12:36:10|177254.4|177164.4|177260.4|177170.4|177275.6|177185.6|177254.1|177164.1|22
1724934980000|2024-08-29 12:36:20|177258.1|177168.1|177268.1|177178.1|177274.1|177184.1|177257.3|177167.3|18
1724934990000|2024-08-29 12:36:30|177260.7|177170.7|177253.7|177163.7|177273.4|177183.4|177253.7|177163.7|22
1724935000000|2024-08-29 12:36:40|177252.3|177162.3|177269.1|177179.1|177272.6|177182.6|177249|177159|19
1724935010000|2024-08-29 12:36:50|177271|177181|177261.2|177171.2|177272.3|177182.3|177259.3|177169.3|18
1724935020000|2024-08-29 12:37:00|177261|177171|177265.1|177175.1|177265.1|177175.1|177259.3|177169.3|7
1724935030000|2024-08-29 12:37:10|177267.2|177177.2|177245.9|177155.9|177269.7|177179.7|177245.9|177155.9|18
1724935040000|2024-08-29 12:37:20|177242.6|177152.6|177195.7|177105.7|177253.6|177163.6|177187.8|177097.8|22
1724935050000|2024-08-29 12:37:30|177197.1|177107.1|177197.7|177107.7|177210.1|177120.1|177192.6|177102.6|24
1724935060000|2024-08-29 12:37:40|177203.1|177113.1|177227.4|177137.4|177227.5|177137.5|177203.1|177113.1|19
1724935070000|2024-08-29 12:37:50|177229.1|177139.1|177229.4|177139.4|177237|177147|177225|177135|15
1724935080000|2024-08-29 12:38:00|177231.9|177141.9|177238.4|177148.4|177251.9|177161.9|177231.9|177141.9|18
1724935090000|2024-08-29 12:38:10|177234.9|177144.9|177243.6|177153.6|177266.8|177176.8|177234.8|177144.8|21
1724935100000|2024-08-29 12:38:20|177243.4|177153.4|177257.7|177167.7|177261|177171|177232.5|177142.5|17
1724935110000|2024-08-29 12:38:30|177257.2|177167.2|177312.4|177222.4|177312.4|177222.4|177250.3|177160.3|21
1724935120000|2024-08-29 12:38:40|177303.4|177213.4|177327.8|177237.8|177329.6|177239.6|177303.4|177213.4|20
1724935130000|2024-08-29 12:38:50|177328.4|177238.4|177313.6|177223.6|177331|177241|177312.2|177222.2|14
1724935140000|2024-08-29 12:39:00|177311.3|177221.3|177313.9|177223.9|177314|177224|177311.3|177221.3|6
1724935150000|2024-08-29 12:39:10|177314.9|177224.9|177315.1|177225.1|177315.1|177225.1|177314.9|177224.9|2
1724935160000|2024-08-29 12:39:20|177311.5|177221.5|177310.1|177220.1|177311.5|177221.5|177308.3|177218.3|5
1724935170000|2024-08-29 12:39:30|177310.3|177220.3|177284.8|177194.8|177314.6|177224.6|177284.8|177194.8|9
1724935180000|2024-08-29 12:39:40|177297.2|177207.2|177297.7|177207.7|177309.9|177219.9|177297.2|177207.2|13
1724935190000|2024-08-29 12:39:50|177298.9|177208.9|177362.8|177272.8|177362.8|177272.8|177298.9|177208.9|29
1724935200000|2024-08-29 12:40:00|177366.6|177276.6|177375.2|177285.2|177378.9|177288.9|177359.2|177269.2|17
1724935210000|2024-08-29 12:40:10|177371.1|177281.1|177404.3|177314.3|177407.9|177317.9|177371.1|177281.1|24
1724935220000|2024-08-29 12:40:20|177406.6|177316.6|177413.9|177323.9|177431.6|177341.6|177406.6|177316.6|8
1724935230000|2024-08-29 12:40:30|177413.3|177323.3|177379.1|177289.1|177413.3|177323.3|177377.9|177287.9|17
1724935240000|2024-08-29 12:40:40|177380.1|177290.1|177414.8|177324.8|177414.8|177324.8|177380.1|177290.1|19
1724935250000|2024-08-29 12:40:50|177419.8|177329.8|177417.6|177327.6|177421.8|177331.8|177417.6|177327.6|6
1724935260000|2024-08-29 12:41:00|177415.8|177325.8|177425.8|177335.8|177425.8|177335.8|177393.1|177303.1|18
1724935270000|2024-08-29 12:41:10|177424|177334|177435.7|177345.7|177437.4|177347.4|177418.6|177328.6|16
1724935280000|2024-08-29 12:41:20|177437.2|177347.2|177464.4|177374.4|177468.9|177378.9|177437.2|177347.2|11
1724935290000|2024-08-29 12:41:30|177467|177377|177455.3|177365.3|177469.6|177379.6|177454|177364|17
1724935300000|2024-08-29 12:41:40|177453|177363|177443.5|177353.5|177453.9|177363.9|177443.5|177353.5|7
1724935310000|2024-08-29 12:41:50|177439.6|177349.6|177441.3|177351.3|177442.6|177352.6|177439.6|177349.6|4
1724935320000|2024-08-29 12:42:00|177443|177353|177441.8|177351.8|177448.5|177358.5|177441.8|177351.8|11
1724935330000|2024-08-29 12:42:10|177445.4|177355.4|177443.9|177353.9|177447.3|177357.3|177443.9|177353.9|7
1724935340000|2024-08-29 12:42:20|177442.5|177352.5|177495.4|177405.4|177495.4|177405.4|177440.6|177350.6|6
1724935350000|2024-08-29 12:42:30|177492.3|177402.3|177471|177381|177492.3|177402.3|177458.6|177368.6|17
1724935360000|2024-08-29 12:42:40|177471.9|177381.9|177469.7|177379.7|177472.5|177382.5|177461.5|177371.5|13
1724935370000|2024-08-29 12:42:50|177469.3|177379.3|177469|177379|177469.7|177379.7|177454.5|177364.5|16
1724935380000|2024-08-29 12:43:00|177469.5|177379.5|177459.3|177369.3|177469.5|177379.5|177450.1|177360.1|16
1724935390000|2024-08-29 12:43:10|177457.1|177367.1|177456.2|177366.2|177460|177370|177451.9|177361.9|15
1724935400000|2024-08-29 12:43:20|177455.1|177365.1|177468.8|177378.8|177468.8|177378.8|177448.8|177358.8|18
1724935410000|2024-08-29 12:43:30|177468.5|177378.5|177469.6|177379.6|177469.6|177379.6|177458.7|177368.7|11
1724935420000|2024-08-29 12:43:40|177466.5|177376.5|177450.5|177360.5|177468.1|177378.1|177446.6|177356.6|18
1724935430000|2024-08-29 12:43:50|177452.6|177362.6|177446.6|177356.6|177472.3|177382.3|177446.6|177356.6|20
1724935440000|2024-08-29 12:44:00|177447.2|177357.2|177441.5|177351.5|177449.6|177359.6|177437.9|177347.9|11
1724935450000|2024-08-29 12:44:10|177436.5|177346.5|177446.6|177356.6|177446.6|177356.6|177434.5|177344.5|12
1724935460000|2024-08-29 12:44:20|177446.5|177356.5|177445.2|177355.2|177446.5|177356.5|177439.7|177349.7|8
1724935470000|2024-08-29 12:44:30|177441.2|177351.2|177402.7|177312.7|177447.9|177357.9|177400|177310|21
1724935480000|2024-08-29 12:44:40|177404.1|177314.1|177428.4|177338.4|177431.9|177341.9|177404.1|177314.1|23
1724935490000|2024-08-29 12:44:50|177428.5|177338.5|177479.6|177389.6|177484.6|177394.6|177428.5|177338.5|13
1724935500000|2024-08-29 12:45:00|177482.8|177392.8|177453.2|177363.2|177482.8|177392.8|177432.3|177342.3|18
1724935510000|2024-08-29 12:45:10|177452.5|177362.5|177447.1|177357.1|177480.1|177390.1|177420.9|177330.9|21
1724935520000|2024-08-29 12:45:20|177449.1|177359.1|177410.1|177320.1|177449.1|177359.1|177402.2|177312.2|20
1724935530000|2024-08-29 12:45:30|177413.8|177323.8|177406.4|177316.4|177416.8|177326.8|177401.9|177311.9|21
1724935540000|2024-08-29 12:45:40|177402.7|177312.7|177386.3|177296.3|177407.1|177317.1|177386.3|177296.3|22
1724935550000|2024-08-29 12:45:50|177383.7|177293.7|177388.3|177298.3|177388.3|177298.3|177383.7|177293.7|7
1724935560000|2024-08-29 12:46:00|177393.3|177303.3|177409.1|177319.1|177411.9|177321.9|177393.3|177303.3|8
1724935570000|2024-08-29 12:46:10|177408.6|177318.6|177390.1|177300.1|177412.4|177322.4|177389.9|177299.9|10
1724935580000|2024-08-29 12:46:20|177390.2|177300.2|177408.9|177318.9|177408.9|177318.9|177390.2|177300.2|14
1724935590000|2024-08-29 12:46:30|177404.1|177314.1|177408.7|177318.7|177412.4|177322.4|177403.8|177313.8|13
1724935600000|2024-08-29 12:46:40|177409.2|177319.2|177410.3|177320.3|177413.3|177323.3|177386.7|177296.7|9
1724935610000|2024-08-29 12:46:50|177410.1|177320.1|177392.1|177302.1|177410.1|177320.1|177391.8|177301.8|19
1724935620000|2024-08-29 12:47:00|177387.9|177297.9|177355.9|177265.9|177387.9|177297.9|177355.5|177265.5|17
1724935630000|2024-08-29 12:47:10|177355|177265|177359.5|177269.5|177359.5|177269.5|177349.9|177259.9|20
1724935640000|2024-08-29 12:47:20|177359.6|177269.6|177360.4|177270.4|177360.4|177270.4|177356|177266|17
1724935650000|2024-08-29 12:47:30|177360.1|177270.1|177370.7|177280.7|177374.8|177284.8|177360.1|177270.1|23
1724935660000|2024-08-29 12:47:40|177370.8|177280.8|177369.4|177279.4|177372.6|177282.6|177367.9|177277.9|16
1724935670000|2024-08-29 12:47:50|177369.2|177279.2|177365.8|177275.8|177371.7|177281.7|177364.8|177274.8|21
1724935680000|2024-08-29 12:48:00|177366.1|177276.1|177394.3|177264.3|177402.9|177276.1|177364.8|177264.3|22
1724935690000|2024-08-29 12:48:10|177396.7|177266.7|177405.4|177275.4|177405.4|177275.4|177393.4|177263.4|14
1724935700000|2024-08-29 12:48:20|177405.8|177275.8|177408|177278|177408|177278|177398.4|177268.4|17
1724935710000|2024-08-29 12:48:30|177407|177277|177385.3|177295.3|177414.5|177297.7|177385.3|177277|14
1724935720000|2024-08-29 12:48:40|177384.3|177294.3|177386.3|177296.3|177386.3|177296.3|177376|177286|15
1724935730000|2024-08-29 12:48:50|177386.5|177296.5|177407.4|177277.4|177407.5|177301.4|177386.5|177275.9|8
1724935740000|2024-08-29 12:49:00|177406.4|177276.4|177402.4|177272.4|177410.2|177280.2|177397.4|177267.4|22
1724935750000|2024-08-29 12:49:10|177401.4|177271.4|177397.9|177267.9|177401.4|177271.4|177395.2|177265.2|12
1724935760000|2024-08-29 12:49:20|177397.7|177267.7|177406|177276|177406|177276|177397.7|177267.7|12
1724935770000|2024-08-29 12:49:30|177405.6|177275.6|177395.9|177305.9|177412|177307.5|177365.9|177235.9|17
1724935780000|2024-08-29 12:49:40|177396.8|177306.8|177400.4|177310.4|177400.8|177310.8|177396.8|177306.8|10
1724935790000|2024-08-29 12:49:50|177399.5|177309.5|177397.1|177307.1|177399.5|177309.5|177397.1|177307.1|10
1724935800000|2024-08-29 12:50:00|177396.9|177306.9|177393.2|177303.2|177413.3|177306.9|177393.2|177274.2|21
1724935810000|2024-08-29 12:50:10|177386.3|177296.3|177405.4|177275.4|177406.9|177301.8|177386.3|177274.8|12
1724935820000|2024-08-29 12:50:20|177406.6|177276.6|177407.4|177277.4|177410.9|177280.9|177404.9|177274.9|9
1724935830000|2024-08-29 12:50:30|177418.1|177288.1|177426.6|177296.6|177427.2|177297.2|177411.7|177281.7|10
1724935840000|2024-08-29 12:50:40|177426.4|177296.4|177419.8|177289.8|177426.8|177296.8|177419.7|177289.7|16
1724935850000|2024-08-29 12:50:50|177420.2|177290.2|177402.6|177312.6|177420.2|177313.9|177398.4|177289.8|19
1724935860000|2024-08-29 12:51:00|177402.7|177312.7|177401.4|177311.4|177403.2|177313.2|177400|177310|7
1724935870000|2024-08-29 12:51:10|177401.8|177311.8|177400|177310|177402|177312|177399.9|177309.9|13
1724935880000|2024-08-29 12:51:20|177399.7|177309.7|177420.6|177290.6|177421.9|177309.7|177399.7|177288.6|10
1724935890000|2024-08-29 12:51:30|177417.6|177287.6|177420.1|177290.1|177420.4|177290.4|177417.6|177287.6|9
1724935900000|2024-08-29 12:51:40|177420.3|177290.3|177418|177288|177425|177295|177418|177288|16
1724935910000|2024-08-29 12:51:50|177419.7|177289.7|177408.9|177278.9|177419.7|177289.7|177402.2|177272.2|8
1724935920000|2024-08-29 12:52:00|177412.9|177282.9|177393.4|177263.4|177412.9|177282.9|177391.1|177261.1|23
1724935930000|2024-08-29 12:52:10|177395.5|177265.5|177394.3|177264.3|177397.7|177267.7|177393.1|177263.1|15
1724935940000|2024-08-29 12:52:20|177398.5|177268.5|177391|177261|177398.5|177268.5|177391|177261|18
1724935950000|2024-08-29 12:52:30|177391.8|177261.8|177400|177270|177404.6|177274.6|177390.9|177260.9|17
1724935960000|2024-08-29 12:52:40|177400.1|177270.1|177400.1|177310.1|177422.4|177315.6|177396|177268.7|20
1724935970000|2024-08-29 12:52:50|177400.7|177310.7|177408.7|177278.7|177413|177316.6|177383.1|177278.5|9
1724935980000|2024-08-29 12:53:00|177412.6|177282.6|177407.7|177277.7|177413.3|177310.8|177382.5|177275|13
1724935990000|2024-08-29 12:53:10|177412.6|177282.6|177395.2|177265.2|177412.6|177282.6|177393.5|177263.5|23
1724936000000|2024-08-29 12:53:20|177392.4|177262.4|177379.7|177289.7|177393|177298.9|177376.1|177262.4|21
1724936010000|2024-08-29 12:53:30|177381.5|177291.5|177407.8|177317.8|177426.7|177318.8|177381.5|177268.3|21
1724936020000|2024-08-29 12:53:40|177408|177318|177402.8|177312.8|177408.7|177318.7|177402.8|177312.8|7
1724936030000|2024-08-29 12:53:50|177402.4|177312.4|177406.8|177316.8|177406.8|177316.8|177402|177312|10
1724936040000|2024-08-29 12:54:00|177406.9|177316.9|177368.3|177278.3|177406.9|177316.9|177362.3|177272.3|12
1724936050000|2024-08-29 12:54:10|177368.9|177278.9|177370.7|177280.7|177372.9|177282.9|177368.9|177278.9|5
1724936060000|2024-08-29 12:54:20|177370.3|177280.3|177366.1|177276.1|177371.6|177281.6|177365.5|177275.5|9
1724936070000|2024-08-29 12:54:30|177365.8|177275.8|177343.4|177253.4|177366.1|177276.1|177342.3|177252.3|17
1724936080000|2024-08-29 12:54:40|177343.1|177253.1|177348|177258|177348.3|177258.3|177341.1|177251.1|14
1724936090000|2024-08-29 12:54:50|177338.6|177248.6|177351.2|177261.2|177351.2|177261.2|177338.3|177248.3|20
1724936100000|2024-08-29 12:55:00|177351|177261|177352.5|177262.5|177354.6|177264.6|177342.4|177252.4|20
1724936110000|2024-08-29 12:55:10|177357.2|177267.2|177369.6|177279.6|177372.2|177282.2|177357.2|177267.2|19
1724936120000|2024-08-29 12:55:20|177367.8|177277.8|177368.5|177278.5|177370.6|177280.6|177366.5|177276.5|16
1724936130000|2024-08-29 12:55:30|177367.7|177277.7|177365.9|177275.9|177368.1|177278.1|177365.9|177275.9|8
1724936140000|2024-08-29 12:55:40|177368.4|177278.4|177366.8|177276.8|177368.4|177278.4|177365.5|177275.5|12
1724936150000|2024-08-29 12:55:50|177363.8|177273.8|177366.8|177276.8|177366.8|177276.8|177363.7|177273.7|3
1724936160000|2024-08-29 12:56:00|177365.4|177275.4|177366.9|177276.9|177367.6|177277.6|177365.4|177275.4|11
1724936170000|2024-08-29 12:56:10|177374.9|177284.9|177374.1|177284.1|177374.9|177284.9|177370.2|177280.2|10
1724936180000|2024-08-29 12:56:20|177382.7|177292.7|177364.9|177274.9|177383.3|177293.3|177364.9|177274.9|13
1724936190000|2024-08-29 12:56:30|177370.3|177280.3|177368.4|177278.4|177370.9|177280.9|177360.7|177270.7|17
1724936200000|2024-08-29 12:56:40|177386|177296|177373.3|177283.3|177386.5|177296.5|177373.3|177283.3|10
1724936210000|2024-08-29 12:56:50|177376.4|177286.4|177367.6|177277.6|177376.4|177286.4|177367.4|177277.4|12
1724936220000|2024-08-29 12:57:00|177368|177278|177360.1|177270.1|177369.3|177279.3|177360.1|177270.1|8
1724936230000|2024-08-29 12:57:10|177354.4|177264.4|177359.5|177269.5|177359.5|177269.5|177354.4|177264.4|4
1724936240000|2024-08-29 12:57:20|177358.8|177268.8|177354.4|177264.4|177358.8|177268.8|177354.4|177264.4|2
1724936250000|2024-08-29 12:57:30|177353.3|177263.3|177353.1|177263.1|177353.3|177263.3|177351.6|177261.6|3
1724936260000|2024-08-29 12:57:40|177349.1|177259.1|177354.1|177264.1|177354.1|177264.1|177348.9|177258.9|6
1724936270000|2024-08-29 12:57:50|177358.5|177268.5|177362.5|177272.5|177365.9|177275.9|177358|177268|8
1724936280000|2024-08-29 12:58:00|177360.4|177270.4|177362.6|177272.6|177362.6|177272.6|177360.4|177270.4|2
1724936290000|2024-08-29 12:58:10|177364.5|177274.5|177354.7|177264.7|177365.7|177275.7|177351.6|177261.6|10
1724936300000|2024-08-29 12:58:20|177353.8|177263.8|177391.7|177301.7|177391.7|177301.7|177351.5|177261.5|10
1724936310000|2024-08-29 12:58:30|177398.2|177308.2|177391.9|177301.9|177398.2|177308.2|177391.8|177301.8|9
1724936320000|2024-08-29 12:58:40|177391.8|177301.8|177391|177301|177396.5|177306.5|177389.6|177299.6|12
1724936330000|2024-08-29 12:58:50|177394|177304|177389.9|177299.9|177394|177304|177389.9|177299.9|8
1724936340000|2024-08-29 12:59:00|177390.6|177300.6|177387.1|177297.1|177390.9|177300.9|177383.9|177293.9|8
1724936350000|2024-08-29 12:59:10|177391.3|177301.3|177392.3|177302.3|177401|177311|177388.3|177298.3|10
1724936360000|2024-08-29 12:59:20|177394.1|177304.1|177409.2|177319.2|177409.2|177319.2|177389.6|177299.6|14
1724936370000|2024-08-29 12:59:30|177393.1|177303.1|177394.4|177304.4|177394.4|177304.4|177393.1|177303.1|3
1724936380000|2024-08-29 12:59:40|177394.5|177304.5|177395.2|177305.2|177395.3|177305.3|177394.4|177304.4|5
1724936390000|2024-08-29 12:59:50|177394.1|177304.1|177394.6|177304.6|177394.7|177304.7|177391.4|177301.4|10
1724936400000|2024-08-29 13:00:00|177393.2|177303.2|177391.6|177301.6|177393.2|177303.2|177373.2|177283.2|16
1724936410000|2024-08-29 13:00:10|177391.5|177301.5|177392.6|177302.6|177392.6|177302.6|177391.5|177301.5|3
1724936420000|2024-08-29 13:00:20|177392.7|177302.7|177392.8|177302.8|177392.9|177302.9|177391.4|177301.4|7
1724936430000|2024-08-29 13:00:30|177393.1|177303.1|177383.7|177293.7|177393.1|177303.1|177383.7|177293.7|8
1724936440000|2024-08-29 13:00:40|177384.8|177294.8|177396.8|177306.8|177396.8|177306.8|177384.8|177294.8|7
1724936450000|2024-08-29 13:00:50|177396.3|177306.3|177385.9|177295.9|177399|177309|177383.1|177293.1|10
1724936460000|2024-08-29 13:01:00|177386.3|177296.3|177368.2|177278.2|177386.3|177296.3|177368.2|177278.2|14
1724936470000|2024-08-29 13:01:10|177366.8|177276.8|177371.4|177281.4|177371.4|177281.4|177366.7|177276.7|5
1724936480000|2024-08-29 13:01:20|177368.4|177278.4|177368.8|177278.8|177369.4|177279.4|177365.5|177275.5|11
1724936490000|2024-08-29 13:01:30|177364.7|177274.7|177374.6|177284.6|177374.6|177284.6|177357.2|177267.2|13
1724936500000|2024-08-29 13:01:40|177374.1|177284.1|177409.3|177319.3|177409.3|177319.3|177364.3|177274.3|10
1724936510000|2024-08-29 13:01:50|177409.5|177319.5|177369.3|177279.3|177411.3|177321.3|177369.3|177279.3|14
1724936520000|2024-08-29 13:02:00|177370.4|177280.4|177361.4|177271.4|177372.6|177282.6|177361.4|177271.4|15
1724936530000|2024-08-29 13:02:10|177360.9|177270.9|177373.5|177283.5|177373.5|177283.5|177358.9|177268.9|15
1724936540000|2024-08-29 13:02:20|177370.7|177280.7|177368.1|177278.1|177371.2|177281.2|177357.1|177267.1|19
1724936550000|2024-08-29 13:02:30|177368.3|177278.3|177368|177278|177368.3|177278.3|177368|177278|3
1724936560000|2024-08-29 13:02:40|177367.3|177277.3|177363.6|177273.6|177373|177283|177361.8|177271.8|21
1724936570000|2024-08-29 13:02:50|177368.2|177278.2|177365.4|177275.4|177368.2|177278.2|177364|177274|11
1724936580000|2024-08-29 13:03:00|177362.1|177272.1|177364.3|177274.3|177366.4|177276.4|177356.8|177266.8|19
1724936590000|2024-08-29 13:03:10|177365.1|177275.1|177377.6|177287.6|177377.6|177287.6|177361.1|177271.1|18
1724936600000|2024-08-29 13:03:20|177372.9|177282.9|177362.8|177272.8|177375|177285|177362.8|177272.8|14
1724936610000|2024-08-29 13:03:30|177362.4|177272.4|177365.3|177275.3|177369.6|177279.6|177358.8|177268.8|13
1724936620000|2024-08-29 13:03:40|177365.4|177275.4|177366.6|177276.6|177369.7|177279.7|177361.6|177271.6|13
1724936630000|2024-08-29 13:03:50|177370.1|177280.1|177365|177275|177370.1|177280.1|177364.3|177274.3|12
1724936640000|2024-08-29 13:04:00|177358.8|177268.8|177353.3|177263.3|177370.4|177280.4|177353.3|177263.3|12
1724936650000|2024-08-29 13:04:10|177361.5|177271.5|177365.4|177275.4|177368|177278|177353.1|177263.1|10
1724936660000|2024-08-29 13:04:20|177365.9|177275.9|177384.6|177294.6|177388.2|177298.2|177365.6|177275.6|14
1724936670000|2024-08-29 13:04:30|177379|177289|177376|177286|177384.7|177294.7|177376|177286|4
1724936680000|2024-08-29 13:04:40|177384.7|177294.7|177387|177297|177387|177297|177373|177283|7
1724936690000|2024-08-29 13:04:50|177387.4|177297.4|177368.9|177278.9|177387.4|177297.4|177368.9|177278.9|15
1724936700000|2024-08-29 13:05:00|177369.9|177279.9|177374.4|177284.4|177374.4|177284.4|177366.7|177276.7|17
1724936710000|2024-08-29 13:05:10|177374|177284|177385|177295|177385|177295|177374|177284|16
1724936720000|2024-08-29 13:05:20|177390.7|177300.7|177382.5|177292.5|177423|177302|177382.5|177285|17
1724936730000|2024-08-29 13:05:30|177381.5|177291.5|177384|177294|177386.2|177296.2|177381.5|177291.5|15
1724936740000|2024-08-29 13:05:40|177394.7|177304.7|177394.2|177304.2|177395.9|177305.9|177390.7|177300.7|18
1724936750000|2024-08-29 13:05:50|177392.9|177302.9|177408.5|177318.5|177420.9|177330.9|177386.6|177296.6|20
1724936760000|2024-08-29 13:06:00|177408.3|177318.3|177412|177322|177415.5|177325.5|177407.4|177317.4|11
1724936770000|2024-08-29 13:06:10|177412.1|177322.1|177417.3|177327.3|177417.3|177327.3|177412.1|177322.1|10
1724936780000|2024-08-29 13:06:20|177491.8|177401.8|177507.1|177417.1|177512.4|177422.4|177491.8|177401.8|11
1724936790000|2024-08-29 13:06:30|177508.2|177418.2|177519.6|177429.6|177521.1|177431.1|177508.2|177418.2|29
1724936800000|2024-08-29 13:06:40|177519.9|177429.9|177519.2|177429.2|177520.1|177430.1|177515.8|177425.8|13
1724936810000|2024-08-29 13:06:50|177519|177429|177495.1|177405.1|177519|177429|177488.7|177398.7|19
1724936820000|2024-08-29 13:07:00|177493.9|177403.9|177489.4|177399.4|177494.9|177404.9|177489.4|177399.4|6
1724936830000|2024-08-29 13:07:10|177491.5|177401.5|177489.7|177399.7|177493.2|177403.2|177489.7|177399.7|8
1724936840000|2024-08-29 13:07:20|177488.7|177398.7|177488.9|177398.9|177490.6|177400.6|177488.2|177398.2|11
1724936850000|2024-08-29 13:07:30|177490.1|177400.1|177486.5|177396.5|177490.4|177400.4|177486.5|177396.5|7
1724936860000|2024-08-29 13:07:40|177486.4|177396.4|177488.4|177398.4|177489.1|177399.1|177486.4|177396.4|6
1724936870000|2024-08-29 13:07:50|177488.3|177398.3|177487.1|177397.1|177489.9|177399.9|177486.8|177396.8|12
1724936880000|2024-08-29 13:08:00|177487.2|177397.2|177479.8|177389.8|177487.2|177397.2|177479.2|177389.2|11
1724936890000|2024-08-29 13:08:10|177479.5|177389.5|177441.7|177351.7|177479.5|177389.5|177441.7|177351.7|8
1724936900000|2024-08-29 13:08:20|177441.2|177351.2|177439.7|177349.7|177446.9|177356.9|177438.6|177348.6|11
1724936910000|2024-08-29 13:08:30|177438.7|177348.7|177440.5|177350.5|177444.1|177354.1|177438.2|177348.2|10
1724936920000|2024-08-29 13:08:40|177440.6|177350.6|177441.1|177351.1|177442.5|177352.5|177440.6|177350.6|5
1724936930000|2024-08-29 13:08:50|177441|177351|177440.6|177350.6|177442.7|177352.7|177438.3|177348.3|8
1724936940000|2024-08-29 13:09:00|177441.2|177351.2|177441.2|177351.2|177441.2|177351.2|177441.2|177351.2|1
1724936950000|2024-08-29 13:09:10|177441.1|177351.1|177440.2|177350.2|177444.8|177354.8|177439.4|177349.4|11
1724936960000|2024-08-29 13:09:20|177445.6|177355.6|177441|177351|177445.6|177355.6|177439.6|177349.6|6
1724936970000|2024-08-29 13:09:30|177440.9|177350.9|177443.8|177353.8|177443.8|177353.8|177440.9|177350.9|10
1724936980000|2024-08-29 13:09:40|177442.4|177352.4|177441.7|177351.7|177445.6|177355.6|177441.7|177351.7|9
1724936990000|2024-08-29 13:09:50|177441.6|177351.6|177454.6|177364.6|177454.6|177364.6|177439.3|177349.3|12
1724937000000|2024-08-29 13:10:00|177456.3|177366.3|177455.9|177365.9|177456.3|177366.3|177454|177364|5
1724937010000|2024-08-29 13:10:10|177456.4|177366.4|177456.5|177366.5|177457.9|177367.9|177451.1|177361.1|14
1724937020000|2024-08-29 13:10:20|177457.2|177367.2|177445.1|177355.1|177458.6|177368.6|177443.8|177353.8|15
1724937030000|2024-08-29 13:10:30|177440.4|177350.4|177437.3|177347.3|177442.5|177352.5|177437.2|177347.2|8
1724937040000|2024-08-29 13:10:40|177435.9|177345.9|177435|177345|177438.6|177348.6|177434.6|177344.6|14
1724937050000|2024-08-29 13:10:50|177435.3|177345.3|177437.8|177347.8|177439.5|177349.5|177435.2|177345.2|15
1724937060000|2024-08-29 13:11:00|177442.3|177352.3|177440.1|177350.1|177442.3|177352.3|177438|177348|10
1724937070000|2024-08-29 13:11:10|177439.7|177349.7|177439.5|177349.5|177440|177350|177437.3|177347.3|13
1724937080000|2024-08-29 13:11:20|177439.7|177349.7|177437.3|177347.3|177441.8|177351.8|177437.3|177347.3|9
1724937090000|2024-08-29 13:11:30|177438.8|177348.8|177436.3|177346.3|177438.8|177348.8|177436.3|177346.3|2
1724937100000|2024-08-29 13:11:40|177436.4|177346.4|177435.3|177345.3|177440.9|177350.9|177435.3|177345.3|12
1724937110000|2024-08-29 13:11:50|177436|177346|177448|177358|177448.9|177358.9|177435.2|177345.2|14
1724937120000|2024-08-29 13:12:00|177448.2|177358.2|177447.1|177357.1|177448.2|177358.2|177447.1|177357.1|5
1724937130000|2024-08-29 13:12:10|177443.1|177353.1|177445.7|177355.7|177447.1|177357.1|177441.9|177351.9|7
1724937140000|2024-08-29 13:12:20|177444.8|177354.8|177352.3|177262.3|177450.1|177360.1|177352.3|177262.3|22
1724937150000|2024-08-29 13:12:30|177350.9|177260.9|177376|177286|177376|177286|177350.9|177260.9|12
1724937160000|2024-08-29 13:12:40|177375.9|177285.9|177389.9|177299.9|177400.6|177310.6|177375.9|177285.9|19
1724937170000|2024-08-29 13:12:50|177389.3|177299.3|177383.8|177293.8|177391.2|177301.2|177380.4|177290.4|11
1724937180000|2024-08-29 13:13:00|177382.6|177292.6|177354.3|177264.3|177382.6|177292.6|177354.3|177264.3|8
1724937190000|2024-08-29 13:13:10|177353.7|177263.7|177375.3|177285.3|177378.5|177288.5|177353.1|177263.1|14
1724937200000|2024-08-29 13:13:20|177375.5|177285.5|177371.3|177281.3|177375.8|177285.8|177363.2|177273.2|19
1724937210000|2024-08-29 13:13:30|177370.4|177280.4|177370.8|177280.8|177371.6|177281.6|177367.7|177277.7|7
1724937220000|2024-08-29 13:13:40|177372.9|177282.9|177322.4|177232.4|177382.4|177292.4|177320.2|177230.2|14
1724937230000|2024-08-29 13:13:50|177320.1|177230.1|177312.5|177222.5|177320.1|177230.1|177312.5|177222.5|11
1724937240000|2024-08-29 13:14:00|177309.8|177219.8|177309.8|177219.8|177312.3|177222.3|177300.3|177210.3|16
1724937250000|2024-08-29 13:14:10|177309.5|177219.5|177314.1|177224.1|177315.8|177225.8|177309.5|177219.5|8
1724937260000|2024-08-29 13:14:20|177314|177224|177344.2|177254.2|177344.2|177254.2|177311.4|177221.4|17
1724937270000|2024-08-29 13:14:30|177346|177256|177346.3|177256.3|177357.5|177267.5|177341.2|177251.2|12
1724937280000|2024-08-29 13:14:40|177343.7|177253.7|177353.4|177263.4|177356.9|177266.9|177330.2|177240.2|13
1724937290000|2024-08-29 13:14:50|177353.2|177263.2|177357.2|177267.2|177366.1|177276.1|177353.2|177263.2|11
1724937300000|2024-08-29 13:15:00|177356.3|177266.3|177279.5|177189.5|177356.3|177266.3|177279.5|177189.5|11
1724937310000|2024-08-29 13:15:10|177277.4|177187.4|177273.7|177183.7|177277.4|177187.4|177266.5|177176.5|11
1724937320000|2024-08-29 13:15:20|177273.3|177183.3|177262.5|177172.5|177273.7|177183.7|177262.5|177172.5|10
1724937330000|2024-08-29 13:15:30|177259.3|177169.3|177262.4|177172.4|177264.7|177174.7|177257.9|177167.9|8
1724937340000|2024-08-29 13:15:40|177266.6|177176.6|177271.5|177181.5|177271.5|177181.5|177266.6|177176.6|5
1724937350000|2024-08-29 13:15:50|177268.6|177178.6|177270|177180|177271.5|177181.5|177268.2|177178.2|11
1724937360000|2024-08-29 13:16:00|177280.8|177190.8|177293.5|177203.5|177293.5|177203.5|177280.8|177190.8|7
1724937370000|2024-08-29 13:16:10|177291.5|177201.5|177275.6|177185.6|177291.5|177201.5|177275.6|177185.6|9
1724937380000|2024-08-29 13:16:20|177274.7|177184.7|177340.3|177250.3|177340.3|177250.3|177274.7|177184.7|19
1724937390000|2024-08-29 13:16:30|177346.1|177256.1|177354|177264|177354|177264|177341.4|177251.4|12
1724937400000|2024-08-29 13:16:40|177355.2|177265.2|177348.7|177258.7|177355.2|177265.2|177348.7|177258.7|13
1724937410000|2024-08-29 13:16:50|177347.2|177257.2|177346|177256|177352.3|177262.3|177346|177256|12
1724937420000|2024-08-29 13:17:00|177353.3|177263.3|177368.7|177278.7|177369.4|177279.4|177353.3|177263.3|9
1724937430000|2024-08-29 13:17:10|177367.8|177277.8|177372.7|177282.7|177381.4|177291.4|177366.3|177276.3|14
1724937440000|2024-08-29 13:17:20|177373.5|177283.5|177375.4|177285.4|177375.4|177285.4|177373.3|177283.3|5
1724937450000|2024-08-29 13:17:30|177383.3|177293.3|177375.2|177285.2|177384.5|177294.5|177372.6|177282.6|10
1724937460000|2024-08-29 13:17:40|177376.2|177286.2|177387.9|177297.9|177387.9|177297.9|177376.2|177286.2|10
1724937470000|2024-08-29 13:17:50|177390.7|177300.7|177389.7|177299.7|177390.7|177300.7|177388|177298|8
1724937480000|2024-08-29 13:18:00|177391.2|177301.2|177356.7|177266.7|177391.2|177301.2|177356.7|177266.7|7
1724937490000|2024-08-29 13:18:10|177357.2|177267.2|177314.4|177224.4|177357.2|177267.2|177314.4|177224.4|6
1724937500000|2024-08-29 13:18:20|177315.2|177225.2|177312.6|177222.6|177315.2|177225.2|177308.7|177218.7|10
1724937510000|2024-08-29 13:18:30|177315.3|177225.3|177320.6|177230.6|177327.3|177237.3|177314.6|177224.6|11
1724937520000|2024-08-29 13:18:40|177320.5|177230.5|177317.5|177227.5|177320.5|177230.5|177317.5|177227.5|8
1724937530000|2024-08-29 13:18:50|177316.4|177226.4|177312.9|177222.9|177319.7|177229.7|177312.9|177222.9|9
1724937540000|2024-08-29 13:19:00|177312.3|177222.3|177314.4|177224.4|177317.1|177227.1|177311.5|177221.5|10
1724937550000|2024-08-29 13:19:10|177313.6|177223.6|177301.9|177211.9|177315.4|177225.4|177296.2|177206.2|18
1724937560000|2024-08-29 13:19:20|177301.3|177211.3|177298.1|177208.1|177303.9|177213.9|177297.2|177207.2|12
1724937570000|2024-08-29 13:19:30|177296.6|177206.6|177299.4|177209.4|177299.4|177209.4|177296.6|177206.6|4
1724937580000|2024-08-29 13:19:40|177298.5|177208.5|177282.5|177192.5|177309.6|177219.6|177282.5|177192.5|11
1724937590000|2024-08-29 13:19:50|177282.3|177192.3|177283.9|177193.9|177285|177195|177278.8|177188.8|12
1724937600000|2024-08-29 13:20:00|177284.4|177194.4|177294.8|177204.8|177297.9|177207.9|177284.4|177194.4|9
1724937610000|2024-08-29 13:20:10|177295.2|177205.2|177371.3|177281.3|177371.4|177281.4|177295.2|177205.2|19
1724937620000|2024-08-29 13:20:20|177370.8|177280.8|177373.1|177283.1|177373.2|177283.2|177370.8|177280.8|16
1724937630000|2024-08-29 13:20:30|177373.5|177283.5|177369.6|177279.6|177373.5|177283.5|177367|177277|11
1724937640000|2024-08-29 13:20:40|177368.7|177278.7|177372.1|177282.1|177372.1|177282.1|177368.7|177278.7|16
1724937650000|2024-08-29 13:20:50|177371.8|177281.8|177362.1|177272.1|177372.4|177282.4|177361.1|177271.1|16
1724937660000|2024-08-29 13:21:00|177361.9|177271.9|177358.6|177268.6|177362.2|177272.2|177357.9|177267.9|15
1724937670000|2024-08-29 13:21:10|177360.1|177270.1|177358.5|177268.5|177360.4|177270.4|177358.4|177268.4|11
1724937680000|2024-08-29 13:21:20|177358.4|177268.4|177358.8|177268.8|177360.7|177270.7|177356.4|177266.4|6
1724937690000|2024-08-29 13:21:30|177357.3|177267.3|177358.8|177268.8|177358.9|177268.9|177357.1|177267.1|6
1724937700000|2024-08-29 13:21:40|177359.6|177269.6|177359.5|177269.5|177359.6|177269.6|177359.5|177269.5|2
1724937710000|2024-08-29 13:21:50|177357.6|177267.6|177362.6|177272.6|177362.6|177272.6|177357.1|177267.1|16
1724937720000|2024-08-29 13:22:00|177362|177272|177360.8|177270.8|177362|177272|177354.8|177264.8|20
1724937730000|2024-08-29 13:22:10|177361.1|177271.1|177358.2|177268.2|177361.3|177271.3|177358.2|177268.2|10
1724937740000|2024-08-29 13:22:20|177358.4|177268.4|177363.8|177273.8|177364.5|177274.5|177358.4|177268.4|9
1724937750000|2024-08-29 13:22:30|177363.7|177273.7|177363.7|177273.7|177363.7|177273.7|177363.7|177273.7|1
1724937760000|2024-08-29 13:22:40|177364.5|177274.5|177372.9|177282.9|177372.9|177282.9|177362.9|177272.9|11
1724937770000|2024-08-29 13:22:50|177373.2|177283.2|177370.8|177280.8|177373.2|177283.2|177365.7|177275.7|10
1724937780000|2024-08-29 13:23:00|177372|177282|177353.1|177263.1|177372.1|177282.1|177350.9|177260.9|7
1724937790000|2024-08-29 13:23:10|177353.2|177263.2|177422|177332|177422|177332|177353.2|177263.2|11
1724937800000|2024-08-29 13:23:20|177421.4|177331.4|177421.9|177331.9|177424.2|177334.2|177421.3|177331.3|10
1724937810000|2024-08-29 13:23:30|177421.5|177331.5|177425.4|177335.4|177425.6|177335.6|177421.5|177331.5|4
1724937820000|2024-08-29 13:23:40|177425|177335|177425.1|177335.1|177425.1|177335.1|177425|177335|2
1724937830000|2024-08-29 13:23:50|177425|177335|177429.7|177339.7|177430.7|177340.7|177423|177333|4
1724937840000|2024-08-29 13:24:00|177423.7|177333.7|177425.7|177335.7|177425.7|177335.7|177423.7|177333.7|2
1724937850000|2024-08-29 13:24:10|177423.7|177333.7|177426.4|177336.4|177426.4|177336.4|177422|177332|4
1724937860000|2024-08-29 13:24:20|177426.3|177336.3|177425|177335|177426.3|177336.3|177425|177335|4
1724937870000|2024-08-29 13:24:30|177422.8|177332.8|177422.9|177332.9|177424.3|177334.3|177415.1|177325.1|8
1724937880000|2024-08-29 13:24:40|177422.3|177332.3|177417|177327|177422.9|177332.9|177416.8|177326.8|8
1724937890000|2024-08-29 13:24:50|177418|177328|177429.9|177339.9|177429.9|177339.9|177412.9|177322.9|9
1724937900000|2024-08-29 13:25:00|177428.6|177338.6|177423.4|177333.4|177430.2|177340.2|177422.7|177332.7|11
1724937910000|2024-08-29 13:25:10|177423.2|177333.2|177421.7|177331.7|177433.1|177343.1|177421.7|177331.7|8
1724937920000|2024-08-29 13:25:20|177421.4|177331.4|177420.7|177330.7|177421.4|177331.4|177420.7|177330.7|7
1724937930000|2024-08-29 13:25:30|177427.1|177337.1|177426|177336|177427.1|177337.1|177422.6|177332.6|11
1724937940000|2024-08-29 13:25:40|177424.6|177334.6|177428.2|177338.2|177428.4|177338.4|177423.7|177333.7|9
1724937950000|2024-08-29 13:25:50|177428.6|177338.6|177504.1|177414.1|177508.6|177418.6|177426|177336|13
1724937960000|2024-08-29 13:26:00|177502.9|177412.9|177520.7|177430.7|177521.2|177431.2|177502.3|177412.3|12
1724937970000|2024-08-29 13:26:10|177511.3|177421.3|177511.8|177421.8|177512.8|177422.8|177505.8|177415.8|10
1724937980000|2024-08-29 13:26:20|177514.9|177424.9|177506.5|177416.5|177516.8|177426.8|177504.4|177414.4|17
1724937990000|2024-08-29 13:26:30|177507.6|177417.6|177504.6|177414.6|177516.8|177426.8|177504.6|177414.6|13
1724938000000|2024-08-29 13:26:40|177505.9|177415.9|177524|177434|177525.9|177435.9|177499.7|177409.7|21
1724938010000|2024-08-29 13:26:50|177519.5|177429.5|177518.6|177428.6|177526.4|177436.4|177517|177427|11
1724938020000|2024-08-29 13:27:00|177514|177424|177499.8|177409.8|177514|177424|177499.8|177409.8|12
1724938030000|2024-08-29 13:27:10|177498.9|177408.9|177474.7|177384.7|177498.9|177408.9|177474.7|177384.7|13
1724938040000|2024-08-29 13:27:20|177473|177383|177473.5|177383.5|177475.9|177385.9|177470.5|177380.5|12
1724938050000|2024-08-29 13:27:30|177475.9|177385.9|177474.9|177384.9|177475.9|177385.9|177470.5|177380.5|13
1724938060000|2024-08-29 13:27:40|177475.8|177385.8|177474.4|177384.4|177478.2|177388.2|177472.5|177382.5|12
1724938070000|2024-08-29 13:27:50|177476.7|177386.7|177504.3|177414.3|177512.1|177422.1|177476.7|177386.7|15
1724938080000|2024-08-29 13:28:00|177509.8|177419.8|177493.1|177403.1|177509.8|177419.8|177485.2|177395.2|15
1724938090000|2024-08-29 13:28:10|177492.8|177402.8|177486|177396|177499.6|177409.6|177474.1|177384.1|13
1724938100000|2024-08-29 13:28:20|177482|177392|177470.6|177380.6|177486.2|177396.2|177470|177380|7
1724938110000|2024-08-29 13:28:30|177472|177382|177470.8|177380.8|177473.7|177383.7|177468.1|177378.1|12
1724938120000|2024-08-29 13:28:40|177472.6|177382.6|177463.1|177373.1|177472.6|177382.6|177460.6|177370.6|14
1724938130000|2024-08-29 13:28:50|177462.9|177372.9|177461.5|177371.5|177468.8|177378.8|177454.3|177364.3|11
1724938140000|2024-08-29 13:29:00|177460.6|177370.6|177469.8|177379.8|177470.5|177380.5|177460.6|177370.6|18
1724938150000|2024-08-29 13:29:10|177467.1|177377.1|177464.8|177374.8|177474.5|177384.5|177462|177372|14
1724938160000|2024-08-29 13:29:20|177465.8|177375.8|177468.8|177378.8|177468.8|177378.8|177464.9|177374.9|7
1724938170000|2024-08-29 13:29:30|177469.2|177379.2|177472.2|177382.2|177472.2|177382.2|177468.4|177378.4|9
1724938180000|2024-08-29 13:29:40|177473.8|177383.8|177478.1|177388.1|177479.8|177389.8|177471.9|177381.9|11
1724938190000|2024-08-29 13:29:50|177479.4|177389.4|177476.5|177386.5|177480.9|177390.9|177476.5|177386.5|4
1724938200000|2024-08-29 13:30:00|177473.6|177383.6|177489.5|177399.5|177494.2|177404.2|177473.6|177383.6|15
1724938210000|2024-08-29 13:30:10|177469.7|177379.7|177479.3|177389.3|177479.9|177389.9|177469.7|177379.7|9
1724938220000|2024-08-29 13:30:20|177481.4|177391.4|177504.4|177414.4|177506|177416|177478|177388|18
1724938230000|2024-08-29 13:30:30|177503.5|177413.5|177502.1|177412.1|177507.8|177417.8|177498.8|177408.8|20
1724938240000|2024-08-29 13:30:40|177501.1|177411.1|177501.7|177411.7|177503.8|177413.8|177498.3|177408.3|14
1724938250000|2024-08-29 13:30:50|177504.2|177414.2|177473|177383|177506.2|177416.2|177472.3|177382.3|15
1724938260000|2024-08-29 13:31:00|177471.3|177381.3|177461.3|177371.3|177471.3|177381.3|177459.4|177369.4|16
1724938270000|2024-08-29 13:31:10|177460.8|177370.8|177431.5|177341.5|177460.8|177370.8|177431.5|177341.5|15
1724938280000|2024-08-29 13:31:20|177431.7|177341.7|177435.6|177345.6|177435.6|177345.6|177427.5|177337.5|12
1724938290000|2024-08-29 13:31:30|177436.2|177346.2|177440.4|177350.4|177440.4|177350.4|177436.2|177346.2|10
1724938300000|2024-08-29 13:31:40|177440.6|177350.6|177438.9|177348.9|177441.9|177351.9|177438.9|177348.9|14
1724938310000|2024-08-29 13:31:50|177441.4|177351.4|177460.8|177370.8|177461.6|177371.6|177438.8|177348.8|15
1724938320000|2024-08-29 13:32:00|177459.2|177369.2|177513.3|177423.3|177513.3|177423.3|177457.1|177367.1|23
1724938330000|2024-08-29 13:32:10|177513.6|177423.6|177509.6|177419.6|177517|177427|177509.4|177419.4|16
1724938340000|2024-08-29 13:32:20|177509.4|177419.4|177513.3|177423.3|177524|177434|177509.4|177419.4|25
1724938350000|2024-08-29 13:32:30|177512.6|177422.6|177517.2|177427.2|177518.4|177428.4|177512.6|177422.6|10
1724938360000|2024-08-29 13:32:40|177516.9|177426.9|177508.3|177418.3|177530.4|177440.4|177508.3|177418.3|23
1724938370000|2024-08-29 13:32:50|177507.4|177417.4|177525.5|177435.5|177533|177443|177501.8|177411.8|25
1724938380000|2024-08-29 13:33:00|177526.4|177436.4|177532.8|177442.8|177534.2|177444.2|177526.4|177436.4|21
1724938390000|2024-08-29 13:33:10|177531.3|177441.3|177533.5|177443.5|177535.1|177445.1|177530.1|177440.1|9
1724938400000|2024-08-29 13:33:20|177528.8|177438.8|177535.2|177445.2|177535.2|177445.2|177528.8|177438.8|10
1724938410000|2024-08-29 13:33:30|177535.3|177445.3|177542|177452|177546.9|177456.9|177535.3|177445.3|14
1724938420000|2024-08-29 13:33:40|177540.8|177450.8|177539.4|177449.4|177542.2|177452.2|177539.4|177449.4|8
1724938430000|2024-08-29 13:33:50|177540.4|177450.4|177533.4|177443.4|177540.4|177450.4|177533.4|177443.4|2
1724938440000|2024-08-29 13:34:00|177534.7|177444.7|177522.1|177432.1|177538.8|177448.8|177518.8|177428.8|19
1724938450000|2024-08-29 13:34:10|177521.5|177431.5|177525.9|177435.9|177525.9|177435.9|177519.8|177429.8|7
1724938460000|2024-08-29 13:34:20|177526.9|177436.9|177544.1|177454.1|177544.1|177454.1|177526.9|177436.9|10
1724938470000|2024-08-29 13:34:30|177544.9|177454.9|177561.9|177471.9|177561.9|177471.9|177540.4|177450.4|8
1724938480000|2024-08-29 13:34:40|177561.3|177471.3|177575.4|177485.4|177577.2|177487.2|177561.3|177471.3|11
1724938490000|2024-08-29 13:34:50|177576|177486|177642.9|177552.9|177643.8|177553.8|177576|177486|17
1724938500000|2024-08-29 13:35:00|177642.2|177552.2|177651.7|177561.7|177656.9|177566.9|177642.2|177552.2|20
1724938510000|2024-08-29 13:35:10|177651|177561|177714.1|177584.1|177715.1|177588.2|177651|177561|18
1724938520000|2024-08-29 13:35:20|177716|177586|177735.4|177605.4|177735.8|177605.8|177715|177585|15
1724938530000|2024-08-29 13:35:30|177736.3|177606.3|177735.2|177605.2|177737|177607|177735|177605|12
1724938540000|2024-08-29 13:35:40|177735.1|177605.1|177730.1|177600.1|177735.1|177605.1|177728.4|177598.4|11
1724938550000|2024-08-29 13:35:50|177730.3|177600.3|177730.7|177600.7|177730.7|177600.7|177721.4|177591.4|14
1724938560000|2024-08-29 13:36:00|177729.2|177599.2|177735.3|177605.3|177738.1|177608.1|177716.7|177586.7|12
1724938570000|2024-08-29 13:36:10|177737.1|177607.1|177734.8|177604.8|177740.1|177610.1|177733.8|177603.8|15
1724938580000|2024-08-29 13:36:20|177735|177605|177730.8|177600.8|177735|177605|177729.4|177599.4|11
1724938590000|2024-08-29 13:36:30|177728.6|177598.6|177665.3|177575.3|177728.6|177598.6|177663.7|177573.7|13
1724938600000|2024-08-29 13:36:40|177663.8|177573.8|177616.9|177526.9|177663.8|177573.8|177600.3|177510.3|17
1724938610000|2024-08-29 13:36:50|177614.7|177524.7|177614.4|177524.4|177626.9|177524.7|177600.4|177495.9|18
1724938620000|2024-08-29 13:37:00|177614.3|177524.3|177640.8|177550.8|177641.5|177551.5|177607.5|177517.5|25
1724938630000|2024-08-29 13:37:10|177645.3|177555.3|177662.2|177572.2|177665.7|177575.7|177645.3|177555.3|16
1724938640000|2024-08-29 13:37:20|177663.3|177573.3|177668.1|177578.1|177670.4|177580.4|177660|177570|16
1724938650000|2024-08-29 13:37:30|177669|177579|177661.2|177571.2|177670.8|177580.8|177659.6|177569.6|15
1724938660000|2024-08-29 13:37:40|177662.5|177572.5|177666.6|177576.6|177668.2|177578.2|177659.4|177569.4|10
1724938670000|2024-08-29 13:37:50|177669.1|177579.1|177665.7|177575.7|177669.1|177579.1|177657.1|177567.1|14
1724938680000|2024-08-29 13:38:00|177665.9|177575.9|177665.7|177575.7|177665.9|177575.9|177663.4|177573.4|11
1724938690000|2024-08-29 13:38:10|177665.5|177575.5|177673.1|177583.1|177675.1|177585.1|177665.5|177575.5|10
1724938700000|2024-08-29 13:38:20|177676|177586|177681|177591|177684.1|177594.1|177673.4|177583.4|12
1724938710000|2024-08-29 13:38:30|177682.2|177592.2|177707.2|177617.2|177740.7|177650.7|177679.4|177589.4|20
1724938720000|2024-08-29 13:38:40|177706.6|177616.6|177723.6|177633.6|177727.7|177633.6|177705.8|177592.8|16
1724938730000|2024-08-29 13:38:50|177730.4|177640.4|177789.2|177699.2|177789.2|177699.2|177722.7|177632.7|14
1724938740000|2024-08-29 13:39:00|177790.8|177700.8|177807.9|177717.9|177807.9|177717.9|177790|177700|18
1724938750000|2024-08-29 13:39:10|177806.9|177716.9|177793.7|177703.7|177806.9|177716.9|177791.6|177701.6|9
1724938760000|2024-08-29 13:39:20|177795.2|177705.2|177802.1|177712.1|177822.8|177732.8|177795.2|177705.2|10
1724938770000|2024-08-29 13:39:30|177801.7|177711.7|177793.8|177703.8|177808.3|177718.3|177784.3|177694.3|12
1724938780000|2024-08-29 13:39:40|177793.7|177703.7|177793.1|177703.1|177794.1|177704.1|177793.1|177703.1|4
1724938790000|2024-08-29 13:39:50|177796.8|177706.8|177792.6|177702.6|177796.8|177706.8|177792.2|177702.2|6
1724938800000|2024-08-29 13:40:00|177776.5|177686.5|177901.5|177811.5|177910.2|177820.2|177774.8|177684.8|23
1724938810000|2024-08-29 13:40:10|177903.8|177813.8|177875.8|177785.8|177917.1|177827.1|177875.3|177785.3|17
1724938820000|2024-08-29 13:40:20|177872.8|177782.8|177806.8|177716.8|177872.8|177782.8|177800.8|177710.8|20
1724938830000|2024-08-29 13:40:30|177805.4|177715.4|177800.7|177710.7|177805.4|177715.4|177794.8|177704.8|15
1724938840000|2024-08-29 13:40:40|177800.9|177710.9|177826.5|177736.5|177835.8|177745.8|177800.9|177710.9|18
1724938850000|2024-08-29 13:40:50|177811.7|177721.7|177834.8|177744.8|177834.8|177744.8|177808.4|177718.4|14
1724938860000|2024-08-29 13:41:00|177828.1|177738.1|177828.9|177738.9|177828.9|177738.9|177824.5|177734.5|6
1724938870000|2024-08-29 13:41:10|177828.8|177738.8|177826.7|177736.7|177832.5|177742.5|177825.6|177735.6|8
1724938880000|2024-08-29 13:41:20|177829|177739|177838.2|177748.2|177838.2|177748.2|177829|177739|7
1724938890000|2024-08-29 13:41:30|177837.8|177747.8|177834.8|177744.8|177837.8|177747.8|177829.1|177739.1|7
1724938900000|2024-08-29 13:41:40|177830.8|177740.8|177831.7|177741.7|177834.7|177744.7|177828.1|177738.1|10
1724938910000|2024-08-29 13:41:50|177827.1|177737.1|177822|177732|177834.4|177744.4|177822|177732|7
1724938920000|2024-08-29 13:42:00|177834.7|177744.7|177824.6|177734.6|177849.5|177759.5|177824.6|177734.6|8
1724938930000|2024-08-29 13:42:10|177829.2|177739.2|177831.8|177741.8|177835.4|177745.4|177829.2|177739.2|12
1724938940000|2024-08-29 13:42:20|177830.1|177740.1|177823.1|177733.1|177830.4|177740.4|177819.1|177729.1|11
1724938950000|2024-08-29 13:42:30|177823.9|177733.9|177823|177733|177827.5|177737.5|177820.6|177730.6|13
1724938960000|2024-08-29 13:42:40|177817|177727|177794.1|177704.1|177817|177727|177791.7|177701.7|12
1724938970000|2024-08-29 13:42:50|177794.9|177704.9|177761.8|177671.8|177794.9|177704.9|177758.6|177668.6|9
1724938980000|2024-08-29 13:43:00|177762.6|177672.6|177787.5|177697.5|177815.4|177725.4|177760.6|177670.6|28
1724938990000|2024-08-29 13:43:10|177788|177698|177788.5|177698.5|177793.1|177703.1|177780.2|177690.2|20
1724939000000|2024-08-29 13:43:20|177789.1|177699.1|177809.4|177719.4|177816.6|177726.6|177784.4|177694.4|26
1724939010000|2024-08-29 13:43:30|177809.6|177719.6|177799.1|177709.1|177813.7|177723.7|177797.3|177707.3|19
1724939020000|2024-08-29 13:43:40|177801.9|177711.9|177801.3|177711.3|177805.4|177715.4|177797|177707|15
1724939030000|2024-08-29 13:43:50|177803.3|177713.3|177805.4|177715.4|177807.6|177717.6|177803.3|177713.3|6
1724939040000|2024-08-29 13:44:00|177803.3|177713.3|177860.6|177770.6|177860.6|177770.6|177803.3|177713.3|19
1724939050000|2024-08-29 13:44:10|177859.4|177769.4|177902.9|177812.9|177903.3|177813.3|177859.4|177769.4|16
1724939060000|2024-08-29 13:44:20|177903.6|177813.6|177909.5|177819.5|177922.2|177832.2|177903.6|177813.6|22
1724939070000|2024-08-29 13:44:30|177911.9|177821.9|177906.7|177816.7|177916.2|177826.2|177898.3|177808.3|15
1724939080000|2024-08-29 13:44:40|177907.9|177817.9|177907.6|177817.6|177910.1|177820.1|177905.2|177815.2|9
1724939090000|2024-08-29 13:44:50|177906.8|177816.8|177906.9|177816.9|177909.8|177819.8|177904.5|177814.5|7
1724939100000|2024-08-29 13:45:00|177895|177805|177848.2|177758.2|177895|177805|177821.6|177731.6|21
1724939110000|2024-08-29 13:45:10|177855.6|177765.6|177855.8|177765.8|177872.2|177782.2|177851.4|177761.4|21
1724939120000|2024-08-29 13:45:20|177858.9|177768.9|177843.5|177753.5|177858.9|177768.9|177828.2|177738.2|19
1724939130000|2024-08-29 13:45:30|177842.8|177752.8|177854.7|177764.7|177856.7|177766.7|177842.8|177752.8|11
1724939140000|2024-08-29 13:45:40|177848.8|177758.8|177824.6|177734.6|177851.9|177761.9|177824.6|177734.6|15
1724939150000|2024-08-29 13:45:50|177826.3|177736.3|177820.5|177730.5|177830.8|177740.8|177820.1|177730.1|20
1724939160000|2024-08-29 13:46:00|177819.6|177729.6|177824.4|177734.4|177832.4|177742.4|177813.7|177723.7|15
1724939170000|2024-08-29 13:46:10|177824.7|177734.7|177822.4|177732.4|177824.7|177734.7|177820.9|177730.9|3
1724939180000|2024-08-29 13:46:20|177821.3|177731.3|177810.5|177720.5|177821.8|177731.8|177805.7|177715.7|18
1724939190000|2024-08-29 13:46:30|177814.1|177724.1|177775.4|177685.4|177814.1|177724.1|177775.4|177685.4|14
1724939200000|2024-08-29 13:46:40|177775.1|177685.1|177781.7|177691.7|177781.7|177691.7|177775.1|177685.1|7
1724939210000|2024-08-29 13:46:50|177777.3|177687.3|177778|177688|177782.6|177692.6|177777.3|177687.3|6
1724939220000|2024-08-29 13:47:00|177781.7|177691.7|177777.2|177687.2|177781.7|177691.7|177756.4|177666.4|20
1724939230000|2024-08-29 13:47:10|177775.8|177685.8|177777|177687|177787.8|177697.8|177771.3|177681.3|14
1724939240000|2024-08-29 13:47:20|177778.6|177688.6|177808.9|177718.9|177808.9|177718.9|177777.4|177687.4|19
1724939250000|2024-08-29 13:47:30|177808.6|177718.6|177822.8|177732.8|177822.8|177732.8|177794.3|177704.3|18
1724939260000|2024-08-29 13:47:40|177824.5|177734.5|177824.6|177734.6|177825.7|177735.7|177823.3|177733.3|5
1724939270000|2024-08-29 13:47:50|177822.5|177732.5|177815.6|177725.6|177824.3|177734.3|177813.2|177723.2|12
1724939280000|2024-08-29 13:48:00|177814.3|177724.3|177810.5|177720.5|177820.5|177730.5|177810.5|177720.5|12
1724939290000|2024-08-29 13:48:10|177805.5|177715.5|177822.2|177732.2|177823.1|177733.1|177805.5|177715.5|18
1724939300000|2024-08-29 13:48:20|177823.9|177733.9|177828.5|177738.5|177833.4|177743.4|177823.9|177733.9|8
1724939310000|2024-08-29 13:48:30|177828.4|177738.4|177828.5|177738.5|177828.7|177738.7|177827.5|177737.5|7
1724939320000|2024-08-29 13:48:40|177827.5|177737.5|177834.7|177744.7|177843.4|177753.4|177827.5|177737.5|13
1724939330000|2024-08-29 13:48:50|177833.3|177743.3|177837.5|177747.5|177837.5|177747.5|177832.8|177742.8|13
1724939340000|2024-08-29 13:49:00|177836.3|177746.3|177824.6|177734.6|177844.8|177754.8|177824.6|177734.6|11
1724939350000|2024-08-29 13:49:10|177825|177735|177824.2|177734.2|177826.5|177736.5|177820.3|177730.3|7
1724939360000|2024-08-29 13:49:20|177823.6|177733.6|177820.7|177730.7|177828|177738|177820.7|177730.7|12
1724939370000|2024-08-29 13:49:30|177819.9|177729.9|177802.1|177712.1|177819.9|177729.9|177798.8|177708.8|12
1724939380000|2024-08-29 13:49:40|177799.7|177709.7|177754.5|177664.5|177802.2|177712.2|177749.3|177659.3|14
1724939390000|2024-08-29 13:49:50|177752.6|177662.6|177752.1|177662.1|177756.5|177666.5|177749.8|177659.8|11
1724939400000|2024-08-29 13:50:00|177750.8|177660.8|177700|177610|177750.8|177660.8|177694.4|177604.4|15
1724939410000|2024-08-29 13:50:10|177701|177611|177700|177610|177702.1|177612.1|177687.7|177597.7|13
1724939420000|2024-08-29 13:50:20|177698.3|177608.3|177696.5|177606.5|177698.3|177608.3|177681.9|177591.9|21
1724939430000|2024-08-29 13:50:30|177698.6|177608.6|177687.6|177597.6|177700.4|177610.4|177684.3|177594.3|11
1724939440000|2024-08-29 13:50:40|177688.1|177598.1|177700.3|177610.3|177700.3|177610.3|177687.1|177597.1|13
1724939450000|2024-08-29 13:50:50|177693.2|177603.2|177705.1|177615.1|177705.1|177615.1|177691.7|177601.7|12
1724939460000|2024-08-29 13:51:00|177707.3|177617.3|177826|177736|177826|177736|177705|177615|30
1724939470000|2024-08-29 13:51:10|177816.5|177726.5|177795.6|177705.6|177830.1|177740.1|177793.6|177703.6|18
1724939480000|2024-08-29 13:51:20|177793.6|177703.6|177741.1|177651.1|177795.8|177705.8|177741.1|177651.1|21
1724939490000|2024-08-29 13:51:30|177741.7|177651.7|177734.3|177644.3|177746.9|177656.9|177733.6|177643.6|16
1724939500000|2024-08-29 13:51:40|177734|177644|177659.6|177569.6|177734.7|177644.7|177657.1|177567.1|11
1724939510000|2024-08-29 13:51:50|177658.9|177568.9|177695.7|177605.7|177696.4|177606.4|177658.3|177568.3|17
1724939520000|2024-08-29 13:52:00|177697.3|177607.3|177685|177595|177699.3|177609.3|177685|177595|19
1724939530000|2024-08-29 13:52:10|177686.8|177596.8|177684|177594|177694.7|177604.7|177682|177592|11
1724939540000|2024-08-29 13:52:20|177683.9|177593.9|177654|177564|177683.9|177593.9|177654|177564|13
1724939550000|2024-08-29 13:52:30|177658.4|177568.4|177657.1|177567.1|177661.2|177571.2|177655.9|177565.9|9
1724939560000|2024-08-29 13:52:40|177656.9|177566.9|177669.7|177579.7|177669.7|177579.7|177656.2|177566.2|12
1724939570000|2024-08-29 13:52:50|177670.8|177580.8|177670.6|177580.6|177670.8|177580.8|177670.6|177580.6|2
1724939580000|2024-08-29 13:53:00|177672|177582|177690.7|177600.7|177690.7|177600.7|177672|177582|11
1724939590000|2024-08-29 13:53:10|177689.2|177599.2|177694.7|177604.7|177696.7|177606.7|177689.2|177599.2|12
1724939600000|2024-08-29 13:53:20|177693.8|177603.8|177691.3|177601.3|177699.2|177609.2|177691|177601|11
1724939610000|2024-08-29 13:53:30|177689.5|177599.5|177667.1|177577.1|177700|177610|177665.3|177575.3|16
1724939620000|2024-08-29 13:53:40|177668.5|177578.5|177671.4|177581.4|177672.8|177582.8|177668.3|177578.3|9
1724939630000|2024-08-29 13:53:50|177671.1|177581.1|177666|177576|177679.2|177589.2|177666|177576|14
1724939640000|2024-08-29 13:54:00|177667.6|177577.6|177654.2|177564.2|177667.6|177577.6|177650.1|177560.1|6
1724939650000|2024-08-29 13:54:10|177653.9|177563.9|177655|177565|177655|177565|177653.9|177563.9|4
1724939660000|2024-08-29 13:54:20|177655.4|177565.4|177653.6|177563.6|177655.7|177565.7|177651.3|177561.3|6
1724939670000|2024-08-29 13:54:30|177651.8|177561.8|177646.4|177556.4|177651.8|177561.8|177645.9|177555.9|7
1724939680000|2024-08-29 13:54:40|177644.9|177554.9|177577.2|177487.2|177644.9|177554.9|177577.2|177487.2|5
1724939690000|2024-08-29 13:54:50|177567.8|177477.8|177592|177502|177593.7|177503.7|177567.8|177477.8|15
1724939700000|2024-08-29 13:55:00|177589.2|177499.2|177816.8|177726.8|177892.8|177787.4|177529|177439|25
1724939710000|2024-08-29 13:55:10|177815.5|177725.5|177765.8|177675.8|177821.2|177731.2|177762.4|177672.4|20
1724939720000|2024-08-29 13:55:20|177765|177675|177770.1|177680.1|177779|177689|177764|177674|18
1724939730000|2024-08-29 13:55:30|177772.3|177682.3|177798|177708|177798|177708|177772.3|177682.3|14
1724939740000|2024-08-29 13:55:40|177799.8|177709.8|177793.3|177703.3|177799.8|177709.8|177789.8|177699.8|8
1724939750000|2024-08-29 13:55:50|177792.4|177702.4|177769.1|177679.1|177792.4|177702.4|177755.2|177665.2|18
1724939760000|2024-08-29 13:56:00|177769.9|177679.9|177767.9|177677.9|177776.2|177686.2|177758.7|177668.7|19
1724939770000|2024-08-29 13:56:10|177762.8|177672.8|177767.1|177677.1|177775|177685|177759.4|177669.4|17
1724939780000|2024-08-29 13:56:20|177765.2|177675.2|177797.9|177707.9|177797.9|177707.9|177762.6|177672.6|14
1724939790000|2024-08-29 13:56:30|177786.2|177696.2|177783.3|177693.3|177786.5|177696.5|177778.6|177688.6|9
1724939800000|2024-08-29 13:56:40|177782|177692|177784.8|177694.8|177786.7|177696.7|177779.8|177689.8|12
1724939810000|2024-08-29 13:56:50|177782.2|177692.2|177763.1|177673.1|177787.4|177697.4|177753.2|177663.2|19
1724939820000|2024-08-29 13:57:00|177768.7|177678.7|177764|177674|177768.7|177678.7|177760.2|177670.2|15
1724939830000|2024-08-29 13:57:10|177764.1|177674.1|177762.3|177672.3|177768.9|177678.9|177762.1|177672.1|7
1724939840000|2024-08-29 13:57:20|177762.6|177672.6|177773.8|177683.8|177773.8|177683.8|177760.8|177670.8|9
1724939850000|2024-08-29 13:57:30|177770.9|177680.9|177770.6|177680.6|177773.8|177683.8|177768|177678|6
1724939860000|2024-08-29 13:57:40|177771.8|177681.8|177766.8|177676.8|177775.5|177685.5|177766.8|177676.8|9
1724939870000|2024-08-29 13:57:50|177769|177679|177768.1|177678.1|177769|177679|177765.3|177675.3|6
1724939880000|2024-08-29 13:58:00|177767.8|177677.8|177769.1|177679.1|177771.7|177681.7|177767.8|177677.8|8
1724939890000|2024-08-29 13:58:10|177771.8|177681.8|177788.7|177698.7|177790.9|177700.9|177770.5|177680.5|9
1724939900000|2024-08-29 13:58:20|177790.9|177700.9|177875.5|177785.5|177875.5|177785.5|177788.7|177698.7|12
1724939910000|2024-08-29 13:58:30|177871.9|177781.9|177867.1|177777.1|177871.9|177781.9|177847|177757|15
1724939920000|2024-08-29 13:58:40|177864.4|177774.4|177859.3|177769.3|177866.4|177776.4|177858.9|177768.9|16
1724939930000|2024-08-29 13:58:50|177860.7|177770.7|177860.1|177770.1|177868.2|177778.2|177860.1|177770.1|30
1724939940000|2024-08-29 13:59:00|177858|177768|177870.7|177780.7|177870.7|177780.7|177858|177768|20
1724939950000|2024-08-29 13:59:10|177870.5|177780.5|177867.8|177777.8|177875.6|177785.6|177867.1|177777.1|19
1724939960000|2024-08-29 13:59:20|177868.2|177778.2|177862.9|177772.9|177885|177795|177861.1|177771.1|18
1724939970000|2024-08-29 13:59:30|177866.8|177776.8|177874.7|177784.7|177879.8|177789.8|177865.8|177775.8|13
1724939980000|2024-08-29 13:59:40|177872.3|177782.3|177868.5|177778.5|177889.1|177784.5|177867|177754.6|17
1724939990000|2024-08-29 13:59:50|177881.4|177751.4|177909.4|177779.4|177920.6|177790.6|177878.9|177748.9|17
1724940000000|2024-08-29 14:00:00|177912.4|177782.4|177893.5|177763.5|177912.4|177782.4|177886|177756|26
1724940010000|2024-08-29 14:00:10|177893.7|177763.7|177898.6|177768.6|177905.9|177775.9|177893.7|177763.7|15
1724940020000|2024-08-29 14:00:20|177897.7|177767.7|177897.7|177767.7|177899.8|177769.8|177896.1|177766.1|14
1724940030000|2024-08-29 14:00:30|177904.7|177774.7|177863.8|177773.8|177906.1|177786.3|177857|177756.2|19
1724940040000|2024-08-29 14:00:40|177879.1|177789.1|177889.9|177799.9|177897.3|177807.3|177879.1|177789.1|16
1724940050000|2024-08-29 14:00:50|177890.4|177800.4|177890.5|177800.5|177894|177804|177889.1|177799.1|16
1724940060000|2024-08-29 14:01:00|177890.6|177800.6|177882.3|177792.3|177891|177801|177878.8|177788.8|17
1724940070000|2024-08-29 14:01:10|177886.7|177796.7|177887.6|177757.6|177894|177796.8|177872.6|177754.4|32
1724940080000|2024-08-29 14:01:20|177889.5|177759.5|177884|177754|177892.9|177762.9|177884|177754|32
1724940090000|2024-08-29 14:01:30|177884.4|177754.4|177857.6|177767.6|177888|177785.6|177857.6|177752|29
1724940100000|2024-08-29 14:01:40|177856.1|177766.1|177877.7|177787.7|177881.9|177791.9|177853.2|177763.2|31
1724940110000|2024-08-29 14:01:50|177877.6|177787.6|177886.4|177756.4|177893.4|177788.1|177874.9|177755.3|28
1724940120000|2024-08-29 14:02:00|177885.3|177755.3|177809.9|177719.9|177885.3|177760.3|177809.4|177719.4|23
1724940130000|2024-08-29 14:02:10|177809.1|177719.1|177802.1|177712.1|177812|177722|177802.1|177712.1|16
1724940140000|2024-08-29 14:02:20|177802.7|177712.7|177806.9|177716.9|177832.5|177742.5|177799.4|177709.4|24
1724940150000|2024-08-29 14:02:30|177807.2|177717.2|177797.1|177707.1|177820.9|177730.9|177797.1|177670.8|26
1724940160000|2024-08-29 14:02:40|177823.9|177693.9|177819.1|177729.1|177835.2|177733.5|177808.6|177687.4|24
1724940170000|2024-08-29 14:02:50|177822.2|177732.2|177813.3|177723.3|177828.8|177738.8|177809.6|177719.6|30
1724940180000|2024-08-29 14:03:00|177813.4|177723.4|177813.1|177723.1|177825.6|177735.6|177808.7|177718.7|28
1724940190000|2024-08-29 14:03:10|177810|177720|177796.3|177706.3|177816.2|177726.2|177796.3|177706.3|22
1724940200000|2024-08-29 14:03:20|177790.5|177700.5|177807.2|177717.2|177824.2|177734.2|177790.5|177700.5|19
1724940210000|2024-08-29 14:03:30|177807.3|177717.3|177804|177714|177817.7|177727.7|177801.6|177711.6|17
1724940220000|2024-08-29 14:03:40|177806.7|177716.7|177807.2|177717.2|177810.1|177720.1|177798.8|177708.8|25
1724940230000|2024-08-29 14:03:50|177809.2|177719.2|177850|177760|177861.8|177771.8|177800.9|177710.9|28
1724940240000|2024-08-29 14:04:00|177846.8|177756.8|177857.1|177767.1|177883.2|177793.2|177841.6|177751.6|38
1724940250000|2024-08-29 14:04:10|177860.8|177770.8|177874.8|177784.8|177878.6|177788.6|177853.6|177763.6|39
1724940260000|2024-08-29 14:04:20|177869.9|177779.9|177878.2|177788.2|177883.1|177793.1|177869.9|177779.9|40
1724940270000|2024-08-29 14:04:30|177878.4|177788.4|177866.8|177776.8|177878.4|177788.4|177857.1|177767.1|37
1724940280000|2024-08-29 14:04:40|177867.8|177777.8|177867.2|177777.2|177876.1|177786.1|177863.1|177773.1|38
1724940290000|2024-08-29 14:04:50|177876|177786|177856.1|177766.1|177877.5|177787.5|177856.1|177766.1|36
1724940300000|2024-08-29 14:05:00|177852.2|177762.2|177849.2|177759.2|177865.6|177775.6|177830.2|177740.2|40
1724940310000|2024-08-29 14:05:10|177852.9|177762.9|177885.2|177755.2|177885.2|177775.4|177851.6|177751.2|39
1724940320000|2024-08-29 14:05:20|177885|177755|177868.3|177778.3|177887.9|177780.5|177855.4|177750.1|40
1724940330000|2024-08-29 14:05:30|177864|177774|177866.2|177776.2|177868.9|177778.9|177851.8|177761.8|39
1724940340000|2024-08-29 14:05:40|177868.6|177778.6|177866.5|177776.5|177869.8|177779.8|177852.1|177762.1|40
1724940350000|2024-08-29 14:05:50|177864|177774|177838.4|177748.4|177877.1|177787.1|177833.4|177743.4|38
1724940360000|2024-08-29 14:06:00|177839.4|177749.4|177864.3|177774.3|177864.3|177774.3|177836.1|177746.1|26
1724940370000|2024-08-29 14:06:10|177863.4|177773.4|177869.1|177779.1|177874.3|177784.3|177856.3|177766.3|40
1724940380000|2024-08-29 14:06:20|177869|177779|177871.6|177781.6|177876.5|177786.5|177854.8|177764.8|39
1724940390000|2024-08-29 14:06:30|177870.8|177780.8|177846.4|177756.4|177875.8|177785.8|177846.4|177756.4|40
1724940400000|2024-08-29 14:06:40|177852.5|177762.5|177861.5|177771.5|177862|177772|177846.9|177756.9|37
1724940410000|2024-08-29 14:06:50|177859.7|177769.7|177845.2|177755.2|177859.7|177769.7|177833|177743|32
1724940420000|2024-08-29 14:07:00|177857.4|177767.4|177859|177769|177863.4|177773.4|177855.1|177765.1|14
1724940430000|2024-08-29 14:07:10|177863.4|177773.4|177850.6|177760.6|177863.4|177773.4|177840.6|177750.6|13
1724940440000|2024-08-29 14:07:20|177852.9|177762.9|177840.2|177750.2|177859.6|177769.6|177840.2|177750.2|19
1724940450000|2024-08-29 14:07:30|177840.6|177750.6|177838|177748|177860.7|177770.7|177834.9|177744.9|27
1724940460000|2024-08-29 14:07:40|177838.5|177748.5|177841.7|177751.7|177845|177755|177830.7|177740.7|10
1724940470000|2024-08-29 14:07:50|177844.1|177754.1|177830.5|177740.5|177846.6|177756.6|177829.2|177739.2|19
1724940480000|2024-08-29 14:08:00|177831.4|177741.4|177850.6|177760.6|177852.5|177762.5|177828.2|177738.2|26
1724940490000|2024-08-29 14:08:10|177849.7|177759.7|177853.5|177763.5|177854.2|177764.2|177848.3|177758.3|23
1724940500000|2024-08-29 14:08:20|177857.5|177767.5|177817.1|177727.1|177857.5|177767.5|177817.1|177727.1|16
1724940510000|2024-08-29 14:08:30|177816.1|177726.1|177752.9|177662.9|177816.1|177726.1|177752.9|177662.9|24
1724940520000|2024-08-29 14:08:40|177752.3|177662.3|177717.8|177627.8|177753.3|177663.3|177717.8|177627.8|21
1724940530000|2024-08-29 14:08:50|177721.1|177631.1|177704.5|177614.5|177722|177632|177698.8|177608.8|20
1724940540000|2024-08-29 14:09:00|177705.1|177615.1|177672.9|177542.9|177708|177618|177666.5|177538.4|19
1724940550000|2024-08-29 14:09:10|177672.1|177542.1|177641.7|177551.7|177672.1|177563|177641.7|177530.2|23
1724940560000|2024-08-29 14:09:20|177640.3|177550.3|177625.9|177535.9|177640.3|177550.3|177621.3|177531.3|14
1724940570000|2024-08-29 14:09:30|177627.7|177537.7|177650.6|177520.6|177652.9|177541.6|177627.7|177517.7|20
1724940580000|2024-08-29 14:09:40|177649.8|177519.8|177625.9|177535.9|177654|177536.6|177622|177517.5|15
1724940590000|2024-08-29 14:09:50|177628.1|177538.1|177621.8|177531.8|177628.1|177538.1|177599.8|177509.8|18
1724940600000|2024-08-29 14:10:00|177625.3|177535.3|177611|177521|177626.6|177536.6|177611|177521|15
1724940610000|2024-08-29 14:10:10|177610.5|177520.5|177608.2|177518.2|177625.9|177535.9|177608.2|177518.2|21
1724940620000|2024-08-29 14:10:20|177611.8|177521.8|177614.2|177524.2|177618.5|177528.5|177607.7|177517.7|16
1724940630000|2024-08-29 14:10:30|177615.2|177525.2|177613.4|177523.4|177617|177527|177602.5|177512.5|16
1724940640000|2024-08-29 14:10:40|177610.8|177520.8|177616.4|177526.4|177619.6|177529.6|177605.5|177515.5|19
1724940650000|2024-08-29 14:10:50|177611.7|177521.7|177616.7|177526.7|177622.3|177532.3|177604.7|177514.7|27
1724940660000|2024-08-29 14:11:00|177618|177528|177643.5|177553.5|177643.5|177553.5|177617.1|177527.1|17
1724940670000|2024-08-29 14:11:10|177640.8|177550.8|177637.2|177547.2|177640.8|177550.8|177637.2|177547.2|7
1724940680000|2024-08-29 14:11:20|177651|177561|177646.7|177556.7|177653.4|177563.4|177637.9|177547.9|6
1724940690000|2024-08-29 14:11:30|177654|177564|177646.3|177556.3|177655.7|177565.7|177644.3|177554.3|11
1724940700000|2024-08-29 14:11:40|177645.9|177555.9|177643.7|177553.7|177645.9|177555.9|177641.6|177551.6|4
1724940710000|2024-08-29 14:11:50|177644|177554|177648.2|177558.2|177648.3|177558.3|177643.8|177553.8|9
1724940720000|2024-08-29 14:12:00|177649.1|177559.1|177661.2|177571.2|177662.3|177572.3|177646.9|177556.9|15
1724940730000|2024-08-29 14:12:10|177661|177571|177683.9|177593.9|177730|177640|177661|177571|20
1724940740000|2024-08-29 14:12:20|177681.5|177591.5|177655.2|177565.2|177713.2|177623.2|177655.2|177565.2|17
1724940750000|2024-08-29 14:12:30|177653.8|177563.8|177651.2|177561.2|177653.8|177563.8|177649.8|177559.8|11
1724940760000|2024-08-29 14:12:40|177651.5|177561.5|177653.7|177563.7|177653.7|177563.7|177647|177557|12
1724940770000|2024-08-29 14:12:50|177654.4|177564.4|177650.1|177560.1|177654.9|177564.9|177650.1|177560.1|11
1724940780000|2024-08-29 14:13:00|177650.9|177560.9|177649.5|177559.5|177652|177562|177649.3|177559.3|11
1724940790000|2024-08-29 14:13:10|177648.5|177558.5|177648.5|177558.5|177650.5|177560.5|177647.9|177557.9|12
1724940800000|2024-08-29 14:13:20|177650.3|177560.3|177641.8|177551.8|177650.3|177560.3|177641.8|177551.8|10
1724940810000|2024-08-29 14:13:30|177641.6|177551.6|177680.2|177590.2|177680.2|177590.2|177641.5|177551.5|8
1724940820000|2024-08-29 14:13:40|177676|177586|177676|177586|177676|177586|177676|177586|1
1724940830000|2024-08-29 14:13:50|177678.7|177588.7|177690|177600|177690|177600|177678.7|177588.7|6
1724940840000|2024-08-29 14:14:00|177682.6|177592.6|177666.1|177576.1|177696.7|177606.7|177666.1|177576.1|15
1724940850000|2024-08-29 14:14:10|177666.9|177576.9|177667.6|177577.6|177682.2|177592.2|177658|177568|20
1724940860000|2024-08-29 14:14:20|177671.4|177581.4|177663|177573|177672.3|177582.3|177663|177573|13
1724940870000|2024-08-29 14:14:30|177662.8|177572.8|177614.7|177524.7|177662.9|177572.9|177614.7|177524.7|11
1724940880000|2024-08-29 14:14:40|177612.9|177522.9|177612.1|177522.1|177612.9|177522.9|177611.7|177521.7|3
1724940890000|2024-08-29 14:14:50|177612.2|177522.2|177613.2|177523.2|177613.2|177523.2|177612.2|177522.2|3
1724940900000|2024-08-29 14:15:00|177615.7|177525.7|177620.6|177530.6|177620.6|177530.6|177612.4|177522.4|7
1724940910000|2024-08-29 14:15:10|177620.9|177530.9|177627.4|177537.4|177629.2|177539.2|177620.9|177530.9|8
1724940920000|2024-08-29 14:15:20|177633.9|177543.9|177634.3|177544.3|177634.8|177544.8|177627.4|177537.4|11
1724940930000|2024-08-29 14:15:30|177631.3|177541.3|177628.8|177538.8|177631.3|177541.3|177628.8|177538.8|4
1724940940000|2024-08-29 14:15:40|177628.9|177538.9|177618.3|177528.3|177632|177542|177618.3|177528.3|7
1724940950000|2024-08-29 14:15:50|177612|177522|177624.1|177534.1|177624.1|177534.1|177612|177522|4
1724940960000|2024-08-29 14:16:00|177624|177534|177622|177532|177624|177534|177622|177532|4
1724940970000|2024-08-29 14:16:10|177623.3|177533.3|177623.6|177533.6|177637.1|177547.1|177622|177532|16
1724940980000|2024-08-29 14:16:20|177621.9|177531.9|177635.8|177545.8|177637|177547|177621.9|177531.9|5
1724940990000|2024-08-29 14:16:30|177634.3|177544.3|177648.1|177558.1|177662.1|177572.1|177634.3|177544.3|16
1724941000000|2024-08-29 14:16:40|177648.8|177558.8|177653.9|177563.9|177660.1|177570.1|177645|177555|15
1724941010000|2024-08-29 14:16:50|177654.2|177564.2|177652.1|177562.1|177658.3|177568.3|177651.5|177561.5|9
1724941020000|2024-08-29 14:17:00|177649.1|177559.1|177650.1|177560.1|177650.2|177560.2|177647.8|177557.8|6
1724941030000|2024-08-29 14:17:10|177648.8|177558.8|177643.1|177553.1|177648.8|177558.8|177643.1|177553.1|5
1724941040000|2024-08-29 14:17:20|177643.8|177553.8|177636.8|177546.8|177644.2|177554.2|177636.8|177546.8|4
1724941050000|2024-08-29 14:17:30|177638.6|177548.6|177641.2|177551.2|177649.1|177559.1|177638.6|177548.6|15
1724941060000|2024-08-29 14:17:40|177641.1|177551.1|177633.3|177543.3|177641.9|177551.9|177632.3|177542.3|13
1724941070000|2024-08-29 14:17:50|177633.6|177543.6|177640|177550|177645.2|177555.2|177633.6|177543.6|12
1724941080000|2024-08-29 14:18:00|177638.5|177548.5|177642.3|177552.3|177642.3|177552.3|177636.4|177546.4|4
1724941090000|2024-08-29 14:18:10|177639|177549|177648.3|177558.3|177669|177579|177636.6|177546.6|17
1724941100000|2024-08-29 14:18:20|177649.7|177559.7|177665.1|177575.1|177667|177577|177649.7|177559.7|17
1724941110000|2024-08-29 14:18:30|177664.4|177574.4|177665.6|177575.6|177668.1|177578.1|177664.4|177574.4|10
1724941120000|2024-08-29 14:18:40|177665.5|177575.5|177650.3|177560.3|177666.8|177576.8|177650.3|177560.3|25
1724941130000|2024-08-29 14:18:50|177651.8|177561.8|177652.4|177562.4|177655.3|177565.3|177651|177561|9
1724941140000|2024-08-29 14:19:00|177653.4|177563.4|177656.5|177566.5|177669.7|177579.7|177652.9|177562.9|25
1724941150000|2024-08-29 14:19:10|177656.8|177566.8|177664|177574|177672.8|177582.8|177656.3|177566.3|23
1724941160000|2024-08-29 14:19:20|177665.7|177575.7|177664.8|177574.8|177669.9|177579.9|177658.2|177568.2|20
1724941170000|2024-08-29 14:19:30|177666.9|177576.9|177642.2|177552.2|177666.9|177576.9|177642.2|177552.2|17
1724941180000|2024-08-29 14:19:40|177636.8|177546.8|177639.9|177549.9|177641|177551|177635.8|177545.8|5
1724941190000|2024-08-29 14:19:50|177639.8|177549.8|177644.1|177554.1|177645.8|177555.8|177639.8|177549.8|9
1724941200000|2024-08-29 14:20:00|177645.4|177555.4|177639.4|177549.4|177645.4|177555.4|177639.4|177549.4|11
1724941210000|2024-08-29 14:20:10|177638.5|177548.5|177637.2|177547.2|177638.5|177548.5|177635.6|177545.6|6
1724941220000|2024-08-29 14:20:20|177637.1|177547.1|177644|177554|177650.3|177560.3|177637.1|177547.1|10
1724941230000|2024-08-29 14:20:30|177641.1|177551.1|177642.3|177552.3|177650.1|177560.1|177640.9|177550.9|14
1724941240000|2024-08-29 14:20:40|177642.2|177552.2|177640.4|177550.4|177642.2|177552.2|177640.4|177550.4|4
1724941250000|2024-08-29 14:20:50|177646.3|177556.3|177653.1|177563.1|177654.7|177564.7|177635.9|177545.9|12
1724941260000|2024-08-29 14:21:00|177654.4|177564.4|177672.4|177582.4|177672.4|177582.4|177652.7|177562.7|12
1724941270000|2024-08-29 14:21:10|177668.6|177578.6|177689.6|177599.6|177690.1|177600.1|177660|177570|13
1724941280000|2024-08-29 14:21:20|177732|177642|177743.7|177653.7|177746.2|177656.2|177725.3|177635.3|22
1724941290000|2024-08-29 14:21:30|177743.6|177653.6|177732.7|177642.7|177743.6|177653.6|177732.7|177642.7|18
1724941300000|2024-08-29 14:21:40|177734.1|177644.1|177735.7|177645.7|177736|177646|177733.6|177643.6|13
1724941310000|2024-08-29 14:21:50|177733.8|177643.8|177707.1|177617.1|177733.8|177643.8|177706.8|177616.8|13
1724941320000|2024-08-29 14:22:00|177713.5|177623.5|177692.9|177602.9|177713.5|177623.5|177692.9|177602.9|7
1724941330000|2024-08-29 14:22:10|177693.6|177603.6|177670.3|177580.3|177709.6|177619.6|177669.7|177579.7|21
1724941340000|2024-08-29 14:22:20|177670.2|177580.2|177656.7|177566.7|177671.3|177581.3|177656.7|177566.7|8
1724941350000|2024-08-29 14:22:30|177656.2|177566.2|177644.3|177554.3|177656.3|177566.3|177644.3|177554.3|9
1724941360000|2024-08-29 14:22:40|177644.7|177554.7|177673.1|177583.1|177673.1|177583.1|177644.7|177554.7|10
1724941370000|2024-08-29 14:22:50|177677.6|177587.6|177694.6|177604.6|177698.5|177608.5|177677.3|177587.3|12
1724941380000|2024-08-29 14:23:00|177694|177604|177689.4|177599.4|177697|177607|177689.4|177599.4|14
1724941390000|2024-08-29 14:23:10|177690.5|177600.5|177688.8|177598.8|177702.2|177612.2|177688.8|177598.8|10
1724941400000|2024-08-29 14:23:20|177690.5|177600.5|177675|177585|177690.5|177600.5|177675|177585|9
1724941410000|2024-08-29 14:23:30|177676|177586|177664.7|177574.7|177676|177586|177664.7|177574.7|4
1724941420000|2024-08-29 14:23:40|177664.3|177574.3|177664.3|177574.3|177664.3|177574.3|177664.3|177574.3|1
1724941430000|2024-08-29 14:23:50|177663|177573|177663|177573|177663|177573|177663|177573|1
1724941440000|2024-08-29 14:24:00|177662.5|177572.5|177661.1|177571.1|177662.5|177572.5|177657.9|177567.9|6
1724941450000|2024-08-29 14:24:10|177663.2|177573.2|177663.2|177573.2|177663.2|177573.2|177663.1|177573.1|3
1724941460000|2024-08-29 14:24:20|177663.7|177573.7|177663.4|177573.4|177663.7|177573.7|177661.5|177571.5|5
1724941470000|2024-08-29 14:24:30|177664.5|177574.5|177626.3|177536.3|177667.4|177577.4|177626.3|177536.3|16
1724941480000|2024-08-29 14:24:40|177625.6|177535.6|177624.5|177534.5|177625.7|177535.7|177623.9|177533.9|6
1724941490000|2024-08-29 14:24:50|177624|177534|177612.1|177522.1|177624|177534|177612.1|177522.1|7
1724941500000|2024-08-29 14:25:00|177609.5|177519.5|177615.4|177525.4|177616.2|177526.2|177609.5|177519.5|6
1724941510000|2024-08-29 14:25:10|177617|177527|177613|177523|177621|177531|177612.2|177522.2|15
1724941520000|2024-08-29 14:25:20|177612.1|177522.1|177630.2|177540.2|177632.5|177542.5|177609.1|177519.1|12
1724941530000|2024-08-29 14:25:30|177628.4|177538.4|177620.8|177530.8|177632|177542|177620.8|177530.8|10
1724941540000|2024-08-29 14:25:40|177618.3|177528.3|177614.8|177524.8|177618.3|177528.3|177613.7|177523.7|14
1724941550000|2024-08-29 14:25:50|177607.5|177517.5|177612.7|177522.7|177613.8|177523.8|177607.5|177517.5|12
1724941560000|2024-08-29 14:26:00|177612.1|177522.1|177616.5|177526.5|177617.7|177527.7|177609.1|177519.1|11
1724941570000|2024-08-29 14:26:10|177619.6|177529.6|177615.9|177525.9|177619.6|177529.6|177615.9|177525.9|3
1724941580000|2024-08-29 14:26:20|177618.6|177528.6|177618.2|177528.2|177618.6|177528.6|177618|177528|3
1724941590000|2024-08-29 14:26:30|177616.7|177526.7|177558.5|177468.5|177616.7|177526.7|177556.5|177466.5|19
1724941600000|2024-08-29 14:26:40|177560.2|177470.2|177548.5|177458.5|177564.1|177474.1|177546.6|177456.6|15
1724941610000|2024-08-29 14:26:50|177548.4|177458.4|177536.2|177446.2|177548.4|177458.4|177535.7|177445.7|11
1724941620000|2024-08-29 14:27:00|177535.3|177445.3|177543.1|177453.1|177544.4|177454.4|177530.3|177440.3|8
1724941630000|2024-08-29 14:27:10|177543.3|177453.3|177542.8|177452.8|177544.9|177454.9|177542.7|177452.7|4
1724941640000|2024-08-29 14:27:20|177541.2|177451.2|177546.6|177456.6|177548.3|177458.3|177541.2|177451.2|5
1724941650000|2024-08-29 14:27:30|177544.6|177454.6|177526|177436|177544.7|177454.7|177526|177436|5
1724941660000|2024-08-29 14:27:40|177526.6|177436.6|177526.6|177436.6|177526.6|177436.6|177526.6|177436.6|1
1724941670000|2024-08-29 14:27:50|177527.5|177437.5|177510.8|177420.8|177532.1|177442.1|177510.8|177420.8|11
1724941680000|2024-08-29 14:28:00|177512.7|177422.7|177483.5|177393.5|177512.7|177422.7|177483.2|177393.2|21
1724941690000|2024-08-29 14:28:10|177482.5|177392.5|177482.9|177392.9|177483|177393|177479.6|177389.6|6
1724941700000|2024-08-29 14:28:20|177484.2|177394.2|177477.2|177387.2|177485.8|177395.8|177476.4|177386.4|16
1724941710000|2024-08-29 14:28:30|177478.7|177388.7|177477.8|177387.8|177481.9|177391.9|177477.8|177387.8|10
1724941720000|2024-08-29 14:28:40|177478.9|177388.9|177500.9|177410.9|177508.6|177418.6|177478.9|177388.9|19
1724941730000|2024-08-29 14:28:50|177499.9|177409.9|177500.8|177410.8|177506.8|177416.8|177499.9|177409.9|14
1724941740000|2024-08-29 14:29:00|177502.3|177412.3|177511.8|177421.8|177515.5|177425.5|177500.7|177410.7|19
1724941750000|2024-08-29 14:29:10|177512|177422|177509.4|177419.4|177514.7|177424.7|177508.2|177418.2|15
1724941760000|2024-08-29 14:29:20|177518|177428|177502.4|177412.4|177518.5|177428.5|177502|177412|21
1724941770000|2024-08-29 14:29:30|177507|177417|177560.8|177470.8|177560.8|177470.8|177507|177417|18
1724941780000|2024-08-29 14:29:40|177558.6|177468.6|177573.4|177483.4|177577.1|177487.1|177558.6|177468.6|22
1724941790000|2024-08-29 14:29:50|177573.7|177483.7|177557.4|177467.4|177575.2|177485.2|177557.4|177467.4|20
1724941800000|2024-08-29 14:30:00|177559.2|177469.2|177600.9|177510.9|177600.9|177510.9|177559.2|177469.2|17
1724941810000|2024-08-29 14:30:10|177599.4|177509.4|177639.1|177549.1|177639.1|177549.1|177587.5|177497.5|18
1724941820000|2024-08-29 14:30:20|177640.4|177550.4|177638.1|177548.1|177642.7|177552.7|177638.1|177548.1|7
1724941830000|2024-08-29 14:30:30|177639.2|177549.2|177640.8|177550.8|177641.8|177551.8|177639.2|177549.2|13
1724941840000|2024-08-29 14:30:40|177639.4|177549.4|177641.6|177551.6|177647.7|177557.7|177639.4|177549.4|17
1724941850000|2024-08-29 14:30:50|177641.7|177551.7|177645.7|177555.7|177648.7|177558.7|177641.7|177551.7|12
1724941860000|2024-08-29 14:31:00|177644.8|177554.8|177632.3|177542.3|177644.8|177554.8|177626.2|177536.2|18
1724941870000|2024-08-29 14:31:10|177632.1|177542.1|177639.2|177549.2|177640.5|177550.5|177629.4|177539.4|14
1724941880000|2024-08-29 14:31:20|177639.3|177549.3|177631.7|177541.7|177639.3|177549.3|177619.6|177529.6|14
1724941890000|2024-08-29 14:31:30|177633.3|177543.3|177637|177547|177637.2|177547.2|177632.3|177542.3|9
1724941900000|2024-08-29 14:31:40|177638|177548|177640.3|177550.3|177641.1|177551.1|177637|177547|13
1724941910000|2024-08-29 14:31:50|177641.3|177551.3|177636.9|177546.9|177641.3|177551.3|177635.4|177545.4|14
1724941920000|2024-08-29 14:32:00|177635.9|177545.9|177648.5|177558.5|177650.2|177560.2|177635.3|177545.3|12
1724941930000|2024-08-29 14:32:10|177645.2|177555.2|177647.9|177557.9|177648.3|177558.3|177639.9|177549.9|10
1724941940000|2024-08-29 14:32:20|177647.8|177557.8|177651.7|177561.7|177651.7|177561.7|177647.7|177557.7|8
1724941950000|2024-08-29 14:32:30|177652.7|177562.7|177655.1|177565.1|177656|177566|177651.9|177561.9|9
1724941960000|2024-08-29 14:32:40|177653.3|177563.3|177650.5|177560.5|177653.3|177563.3|177648.6|177558.6|10
1724941970000|2024-08-29 14:32:50|177648.3|177558.3|177648.6|177558.6|177648.6|177558.6|177642.8|177552.8|6
1724941980000|2024-08-29 14:33:00|177647|177557|177615.1|177525.1|177649.2|177559.2|177611.8|177521.8|12
1724941990000|2024-08-29 14:33:10|177613.8|177523.8|177607.3|177517.3|177613.8|177523.8|177595.7|177505.7|17
1724942000000|2024-08-29 14:33:20|177604.4|177514.4|177608.5|177518.5|177609.5|177519.5|177601.6|177511.6|14
1724942010000|2024-08-29 14:33:30|177606.8|177516.8|177629.1|177539.1|177632.8|177542.8|177606.8|177516.8|10
1724942020000|2024-08-29 14:33:40|177627.9|177537.9|177689.6|177599.6|177689.6|177599.6|177627.9|177537.9|24
1724942030000|2024-08-29 14:33:50|177688|177598|177751.8|177661.8|177751.8|177661.8|177673.1|177583.1|20
1724942040000|2024-08-29 14:34:00|177705.6|177615.6|177701.7|177611.7|177705.6|177615.6|177677.6|177587.6|21
1724942050000|2024-08-29 14:34:10|177702|177612|177699.7|177609.7|177702|177612|177695.9|177605.9|13
1724942060000|2024-08-29 14:34:20|177699.8|177609.8|177699.6|177609.6|177703.8|177613.8|177699.6|177609.6|10
1724942070000|2024-08-29 14:34:30|177701.2|177611.2|177667.8|177577.8|177704.8|177614.8|177667.8|177577.8|18
1724942080000|2024-08-29 14:34:40|177669.1|177579.1|177656|177566|177669.1|177579.1|177654.3|177564.3|10
1724942090000|2024-08-29 14:34:50|177657.3|177567.3|177721.1|177631.1|177728.4|177638.4|177657.3|177567.3|22
1724942100000|2024-08-29 14:35:00|177721.7|177631.7|177706.1|177616.1|177723.8|177633.8|177706.1|177616.1|17
1724942110000|2024-08-29 14:35:10|177700.7|177610.7|177710.1|177620.1|177711.1|177621.1|177699|177609|8
1724942120000|2024-08-29 14:35:20|177713.4|177623.4|177711.5|177621.5|177715.2|177625.2|177709.6|177619.6|11
1724942130000|2024-08-29 14:35:30|177711.9|177621.9|177716.3|177626.3|177718.6|177628.6|177710.2|177620.2|11
1724942140000|2024-08-29 14:35:40|177708.3|177618.3|177707.9|177617.9|177713.3|177623.3|177707.5|177617.5|13
1724942150000|2024-08-29 14:35:50|177719.8|177629.8|177736.9|177646.9|177751.1|177661.1|177706|177616|32
1724942160000|2024-08-29 14:36:00|177730.6|177640.6|177710.6|177620.6|177741.3|177651.3|177709.3|177619.3|25
1724942170000|2024-08-29 14:36:10|177709.4|177619.4|177709.7|177619.7|177713.6|177623.6|177705.6|177615.6|16
1724942180000|2024-08-29 14:36:20|177712|177622|177717|177627|177720.7|177630.7|177712|177622|17
1724942190000|2024-08-29 14:36:30|177715.8|177625.8|177720.2|177630.2|177720.2|177630.2|177715.8|177625.8|11
1724942200000|2024-08-29 14:36:40|177712.6|177622.6|177690.5|177600.5|177712.6|177622.6|177690.4|177600.4|13
1724942210000|2024-08-29 14:36:50|177692.3|177602.3|177699.1|177609.1|177705.6|177615.6|177689.1|177599.1|17
1724942220000|2024-08-29 14:37:00|177700.4|177610.4|177688.8|177598.8|177702.5|177612.5|177688.8|177598.8|9
1724942230000|2024-08-29 14:37:10|177687.8|177597.8|177684.2|177594.2|177690.9|177600.9|177684.2|177594.2|13
1724942240000|2024-08-29 14:37:20|177670.9|177580.9|177662|177572|177670.9|177580.9|177662|177572|11
1724942250000|2024-08-29 14:37:30|177662.3|177572.3|177661.2|177571.2|177662.3|177572.3|177659.9|177569.9|5
1724942260000|2024-08-29 14:37:40|177661.1|177571.1|177658.8|177568.8|177661.6|177571.6|177656.4|177566.4|7
1724942270000|2024-08-29 14:37:50|177660.1|177570.1|177661.6|177571.6|177661.6|177571.6|177660.1|177570.1|2
1724942280000|2024-08-29 14:38:00|177659.4|177569.4|177648.1|177558.1|177659.4|177569.4|177648.1|177558.1|9
1724942290000|2024-08-29 14:38:10|177647.3|177557.3|177652.5|177562.5|177652.5|177562.5|177638.1|177548.1|13
1724942300000|2024-08-29 14:38:20|177652.6|177562.6|177642.9|177552.9|177653.3|177563.3|177642.9|177552.9|11
1724942310000|2024-08-29 14:38:30|177641.3|177551.3|177645.2|177555.2|177647.1|177557.1|177640.7|177550.7|9
1724942320000|2024-08-29 14:38:40|177646.5|177556.5|177650.2|177560.2|177653.7|177563.7|177646.5|177556.5|9
1724942330000|2024-08-29 14:38:50|177648.4|177558.4|177650.4|177560.4|177650.4|177560.4|177648.4|177558.4|4
1724942340000|2024-08-29 14:39:00|177649|177559|177649.7|177559.7|177651.1|177561.1|177649|177559|4
1724942350000|2024-08-29 14:39:10|177649.6|177559.6|177651.3|177561.3|177651.3|177561.3|177649.6|177559.6|3
1724942360000|2024-08-29 14:39:20|177651.2|177561.2|177639.4|177549.4|177651.2|177561.2|177632.2|177542.2|22
1724942370000|2024-08-29 14:39:30|177638|177548|177637.6|177547.6|177638|177548|177635.5|177545.5|4
1724942380000|2024-08-29 14:39:40|177637.5|177547.5|177633|177543|177638.9|177548.9|177632.3|177542.3|9
1724942390000|2024-08-29 14:39:50|177634.7|177544.7|177591.2|177501.2|177634.7|177544.7|177591.2|177501.2|15
1724942400000|2024-08-29 14:40:00|177590.4|177500.4|177583.8|177493.8|177602.6|177512.6|177583.8|177493.8|9
1724942410000|2024-08-29 14:40:10|177578.4|177488.4|177572.9|177482.9|177583.9|177493.9|177572.9|177482.9|9
1724942420000|2024-08-29 14:40:20|177575|177485|177629.6|177539.6|177629.6|177539.6|177575|177485|17
1724942430000|2024-08-29 14:40:30|177627.4|177537.4|177658.6|177568.6|177660.4|177570.4|177625|177535|16
1724942440000|2024-08-29 14:40:40|177660.7|177570.7|177648.7|177558.7|177663|177573|177648.6|177558.6|14
1724942450000|2024-08-29 14:40:50|177648.5|177558.5|177656.1|177566.1|177657.9|177567.9|177648.5|177558.5|10
1724942460000|2024-08-29 14:41:00|177652|177562|177689.8|177599.8|177694.7|177604.7|177652|177562|17
1724942470000|2024-08-29 14:41:10|177690.8|177600.8|177684.8|177594.8|177691|177601|177683.9|177593.9|10
1724942480000|2024-08-29 14:41:20|177684.7|177594.7|177691.7|177601.7|177693.9|177603.9|177684.6|177594.6|11
1724942490000|2024-08-29 14:41:30|177692|177602|177690.1|177600.1|177692|177602|177690.1|177600.1|4
1724942500000|2024-08-29 14:41:40|177686.5|177596.5|177650.5|177560.5|177686.9|177596.9|177648.4|177558.4|19
1724942510000|2024-08-29 14:41:50|177651.6|177561.6|177645.7|177555.7|177651.9|177561.9|177643.7|177553.7|9
1724942520000|2024-08-29 14:42:00|177643.6|177553.6|177637.7|177547.7|177643.6|177553.6|177629.8|177539.8|10
1724942530000|2024-08-29 14:42:10|177635.1|177545.1|177642.9|177552.9|177644.6|177554.6|177635.1|177545.1|14
1724942540000|2024-08-29 14:42:20|177641.6|177551.6|177645.4|177555.4|177647.8|177557.8|177640.7|177550.7|6
1724942550000|2024-08-29 14:42:30|177646.9|177556.9|177649.4|177559.4|177653.4|177563.4|177646.9|177556.9|11
1724942560000|2024-08-29 14:42:40|177648.4|177558.4|177684.1|177594.1|177686|177596|177648.4|177558.4|14
1724942570000|2024-08-29 14:42:50|177682.3|177592.3|177674.3|177584.3|177682.4|177592.4|177674.3|177584.3|17
1724942580000|2024-08-29 14:43:00|177673.6|177583.6|177706.3|177616.3|177708.1|177618.1|177673.6|177583.6|12
1724942590000|2024-08-29 14:43:10|177711.2|177621.2|177730.6|177640.6|177730.6|177640.6|177711.2|177621.2|6
1724942600000|2024-08-29 14:43:20|177728.8|177638.8|177728.3|177638.3|177730.4|177640.4|177728.3|177638.3|5
1724942610000|2024-08-29 14:43:30|177728.7|177638.7|177702.4|177612.4|177730.6|177640.6|177702.4|177612.4|14
1724942620000|2024-08-29 14:43:40|177702.5|177612.5|177687.7|177597.7|177702.5|177612.5|177687.7|177597.7|15
1724942630000|2024-08-29 14:43:50|177687.6|177597.6|177699.9|177609.9|177699.9|177609.9|177686.6|177596.6|12
1724942640000|2024-08-29 14:44:00|177697.9|177607.9|177700.2|177610.2|177702.4|177612.4|177695.6|177605.6|9
1724942650000|2024-08-29 14:44:10|177701.1|177611.1|177672|177582|177701.1|177611.1|177672|177582|16
1724942660000|2024-08-29 14:44:20|177674.4|177584.4|177672.7|177582.7|177676.4|177586.4|177672.7|177582.7|6
1724942670000|2024-08-29 14:44:30|177672.1|177582.1|177669.6|177579.6|177672.1|177582.1|177661.3|177571.3|10
1724942680000|2024-08-29 14:44:40|177667.5|177577.5|177668.5|177578.5|177668.6|177578.6|177666.4|177576.4|4
1724942690000|2024-08-29 14:44:50|177668.2|177578.2|177622.2|177532.2|177668.2|177578.2|177622.2|177532.2|19
1724942700000|2024-08-29 14:45:00|177623.6|177533.6|177626.9|177536.9|177626.9|177536.9|177623.6|177533.6|10
1724942710000|2024-08-29 14:45:10|177625.8|177535.8|177625.3|177535.3|177625.9|177535.9|177623.4|177533.4|6
1724942720000|2024-08-29 14:45:20|177624.8|177534.8|177634|177544|177634|177544|177623.4|177533.4|15
1724942730000|2024-08-29 14:45:30|177633.9|177543.9|177622.6|177532.6|177634|177544|177622.6|177532.6|8
1724942740000|2024-08-29 14:45:40|177623.9|177533.9|177633.6|177543.6|177642.6|177552.6|177623.9|177533.9|10
1724942750000|2024-08-29 14:45:50|177633.5|177543.5|177645.1|177555.1|177645.1|177555.1|177633.5|177543.5|5
1724942760000|2024-08-29 14:46:00|177643.8|177553.8|177646.5|177556.5|177646.5|177556.5|177642.5|177552.5|6
1724942770000|2024-08-29 14:46:10|177644.8|177554.8|177644.1|177554.1|177648.2|177558.2|177642.6|177552.6|8
1724942780000|2024-08-29 14:46:20|177642.2|177552.2|177639.3|177549.3|177643.8|177553.8|177638.2|177548.2|7
1724942790000|2024-08-29 14:46:30|177636.7|177546.7|177628.4|177538.4|177636.7|177546.7|177625.4|177535.4|7
1724942800000|2024-08-29 14:46:40|177630.1|177540.1|177632.1|177542.1|177640.3|177550.3|177630.1|177540.1|11
1724942810000|2024-08-29 14:46:50|177627.9|177537.9|177623.2|177533.2|177627.9|177537.9|177623.2|177533.2|4
1724942820000|2024-08-29 14:47:00|177619.7|177529.7|177585.5|177495.5|177621.8|177531.8|177585.5|177495.5|18
1724942830000|2024-08-29 14:47:10|177585.4|177495.4|177582.5|177492.5|177585.4|177495.4|177580.7|177490.7|11
1724942840000|2024-08-29 14:47:20|177584.1|177494.1|177586.2|177496.2|177586.2|177496.2|177582.5|177492.5|6
1724942850000|2024-08-29 14:47:30|177584.6|177494.6|177584.5|177494.5|177585|177495|177583.4|177493.4|5
1724942860000|2024-08-29 14:47:40|177584.4|177494.4|177586.5|177496.5|177586.5|177496.5|177579.3|177489.3|11
1724942870000|2024-08-29 14:47:50|177585.3|177495.3|177527.8|177437.8|177585.3|177495.3|177521.2|177431.2|16
1724942880000|2024-08-29 14:48:00|177523.4|177433.4|177525.2|177435.2|177529.2|177439.2|177523.4|177433.4|8
1724942890000|2024-08-29 14:48:10|177523.2|177433.2|177511.2|177421.2|177523.2|177433.2|177509.5|177419.5|13
1724942900000|2024-08-29 14:48:20|177509.8|177419.8|177512.5|177422.5|177513.1|177423.1|177506.8|177416.8|14
1724942910000|2024-08-29 14:48:30|177506.2|177416.2|177516.9|177426.9|177520.4|177430.4|177506.2|177416.2|17
1724942920000|2024-08-29 14:48:40|177521.9|177431.9|177508.5|177418.5|177521.9|177431.9|177503.1|177413.1|19
1724942930000|2024-08-29 14:48:50|177503.1|177413.1|177500.5|177410.5|177508.8|177418.8|177493.9|177403.9|15
1724942940000|2024-08-29 14:49:00|177502.4|177412.4|177523.1|177433.1|177524|177434|177501.6|177411.6|18
1724942950000|2024-08-29 14:49:10|177519.4|177429.4|177528.9|177438.9|177528.9|177438.9|177517.4|177427.4|14
1724942960000|2024-08-29 14:49:20|177529.4|177439.4|177529.5|177439.5|177529.5|177439.5|177529.2|177439.2|3
1724942970000|2024-08-29 14:49:30|177530.4|177440.4|177526.1|177436.1|177530.8|177440.8|177523.8|177433.8|7
1724942980000|2024-08-29 14:49:40|177525.1|177435.1|177526.4|177436.4|177526.5|177436.5|177525|177435|5
1724942990000|2024-08-29 14:49:50|177527|177437|177520.4|177430.4|177527.6|177437.6|177519.2|177429.2|11
1724943000000|2024-08-29 14:50:00|177521.1|177431.1|177524|177434|177524|177434|177520.5|177430.5|7
1724943010000|2024-08-29 14:50:10|177524.2|177434.2|177524.2|177434.2|177524.2|177434.2|177524.1|177434.1|3
1724943020000|2024-08-29 14:50:20|177524.5|177434.5|177520.6|177430.6|177524.5|177434.5|177516.5|177426.5|16
1724943030000|2024-08-29 14:50:30|177518.5|177428.5|177526|177436|177526.5|177436.5|177518.5|177428.5|9
1724943040000|2024-08-29 14:50:40|177526.4|177436.4|177525.8|177435.8|177526.4|177436.4|177521.2|177431.2|5
1724943050000|2024-08-29 14:50:50|177527.7|177437.7|177521.6|177431.6|177528.5|177438.5|177520|177430|11
1724943060000|2024-08-29 14:51:00|177520.2|177430.2|177520|177430|177520.4|177430.4|177516.5|177426.5|7
1724943070000|2024-08-29 14:51:10|177520.1|177430.1|177515.4|177425.4|177528.1|177438.1|177515.3|177425.3|11
1724943080000|2024-08-29 14:51:20|177518.6|177428.6|177585.5|177495.5|177585.5|177495.5|177518.6|177428.6|14
1724943090000|2024-08-29 14:51:30|177586.7|177496.7|177672|177582|177680.5|177590.5|177586.7|177496.7|19
1724943100000|2024-08-29 14:51:40|177672.4|177582.4|177638|177548|177674.7|177584.7|177638|177548|14
1724943110000|2024-08-29 14:51:50|177638.5|177548.5|177605.9|177515.9|177638.5|177548.5|177605.1|177515.1|11
1724943120000|2024-08-29 14:52:00|177604.5|177514.5|177599.2|177509.2|177604.5|177514.5|177594.1|177504.1|15
1724943130000|2024-08-29 14:52:10|177596.8|177506.8|177591.1|177501.1|177596.8|177506.8|177590.1|177500.1|12
1724943140000|2024-08-29 14:52:20|177593.1|177503.1|177579.1|177489.1|177593.1|177503.1|177576.5|177486.5|6
1724943150000|2024-08-29 14:52:30|177577.5|177487.5|177496.8|177406.8|177577.5|177487.5|177496.8|177406.8|15
1724943160000|2024-08-29 14:52:40|177495.4|177405.4|177546.7|177456.7|177547.5|177457.5|177488.2|177398.2|23
1724943170000|2024-08-29 14:52:50|177544.5|177454.5|177520.6|177430.6|177546.5|177456.5|177520.6|177430.6|12
1724943180000|2024-08-29 14:53:00|177519.2|177429.2|177529.6|177439.6|177529.6|177439.6|177519.1|177429.1|11
1724943190000|2024-08-29 14:53:10|177529.5|177439.5|177493.8|177403.8|177529.5|177439.5|177493.8|177403.8|18
1724943200000|2024-08-29 14:53:20|177493.5|177403.5|177489.4|177399.4|177494.3|177404.3|177489.4|177399.4|14
1724943210000|2024-08-29 14:53:30|177488.1|177398.1|177478|177388|177488.2|177398.2|177475.8|177385.8|15
1724943220000|2024-08-29 14:53:40|177482|177392|177493.4|177403.4|177493.4|177403.4|177479.1|177389.1|12
1724943230000|2024-08-29 14:53:50|177491.8|177401.8|177475|177385|177491.8|177401.8|177475|177385|7
1724943240000|2024-08-29 14:54:00|177476|177386|177477.7|177387.7|177478.1|177388.1|177475.7|177385.7|7
1724943250000|2024-08-29 14:54:10|177478.7|177388.7|177527.9|177437.9|177541.1|177451.1|177476.4|177386.4|15
1724943260000|2024-08-29 14:54:20|177522.5|177432.5|177483.1|177393.1|177525.9|177435.9|177483.1|177393.1|14
1724943270000|2024-08-29 14:54:30|177482|177392|177480.9|177390.9|177482|177392|177480.8|177390.8|5
1724943280000|2024-08-29 14:54:40|177478.9|177388.9|177475.2|177385.2|177478.9|177388.9|177475.2|177385.2|5
1724943290000|2024-08-29 14:54:50|177477.8|177387.8|177473.3|177383.3|177477.8|177387.8|177473.3|177383.3|7
1724943300000|2024-08-29 14:55:00|177474.1|177384.1|177474.5|177384.5|177474.6|177384.6|177470.7|177380.7|4
1724943310000|2024-08-29 14:55:10|177481.2|177391.2|177513.4|177423.4|177516.3|177426.3|177481.2|177391.2|16
1724943320000|2024-08-29 14:55:20|177512.1|177422.1|177514.6|177424.6|177519.4|177429.4|177512.1|177422.1|11
1724943330000|2024-08-29 14:55:30|177512.6|177422.6|177512|177422|177514.1|177424.1|177503.2|177413.2|15
1724943340000|2024-08-29 14:55:40|177516.8|177426.8|177509.4|177419.4|177518.5|177428.5|177508.6|177418.6|19
1724943350000|2024-08-29 14:55:50|177510.8|177420.8|177507.8|177417.8|177512.1|177422.1|177507.8|177417.8|11
1724943360000|2024-08-29 14:56:00|177510|177420|177512.4|177422.4|177519.5|177429.5|177505.7|177415.7|12
1724943370000|2024-08-29 14:56:10|177512.7|177422.7|177507.3|177417.3|177512.7|177422.7|177507|177417|10
1724943380000|2024-08-29 14:56:20|177505.5|177415.5|177507.7|177417.7|177509.8|177419.8|177505.3|177415.3|12
1724943390000|2024-08-29 14:56:30|177510.7|177420.7|177537.6|177447.6|177538.5|177448.5|177510.7|177420.7|22
1724943400000|2024-08-29 14:56:40|177533.4|177443.4|177512.4|177422.4|177533.8|177443.8|177512.4|177422.4|12
1724943410000|2024-08-29 14:56:50|177511.2|177421.2|177512.2|177422.2|177513.2|177423.2|177511.1|177421.1|8
1724943420000|2024-08-29 14:57:00|177516.9|177426.9|177555.2|177465.2|177555.2|177465.2|177516.9|177426.9|14
1724943430000|2024-08-29 14:57:10|177554.4|177464.4|177565.4|177475.4|177570|177480|177554.4|177464.4|9
1724943440000|2024-08-29 14:57:20|177568|177478|177558.7|177468.7|177568|177478|177558|177468|9
1724943450000|2024-08-29 14:57:30|177558|177468|177559.9|177469.9|177559.9|177469.9|177555.1|177465.1|7
1724943460000|2024-08-29 14:57:40|177558|177468|177552.4|177462.4|177562.8|177472.8|177547.4|177457.4|12
1724943470000|2024-08-29 14:57:50|177550.2|177460.2|177545.3|177455.3|177550.4|177460.4|177538.8|177448.8|11
1724943480000|2024-08-29 14:58:00|177543.4|177453.4|177550.5|177460.5|177550.5|177460.5|177543.4|177453.4|16
1724943490000|2024-08-29 14:58:10|177552.2|177462.2|177563|177473|177563|177473|177552.2|177462.2|7
1724943500000|2024-08-29 14:58:20|177566.2|177476.2|177567.3|177477.3|177567.3|177477.3|177566.2|177476.2|2
1724943510000|2024-08-29 14:58:30|177565.9|177475.9|177565.6|177475.6|177565.9|177475.9|177565.6|177475.6|3
1724943520000|2024-08-29 14:58:40|177565.4|177475.4|177589.3|177499.3|177591.2|177501.2|177565.4|177475.4|6
1724943530000|2024-08-29 14:58:50|177588.6|177498.6|177603.3|177513.3|177617.6|177527.6|177588.6|177498.6|12
1724943540000|2024-08-29 14:59:00|177600.7|177510.7|177598.7|177508.7|177605.7|177515.7|177594.8|177504.8|14
1724943550000|2024-08-29 14:59:10|177598.9|177508.9|177602.4|177512.4|177604.6|177514.6|177598.1|177508.1|13
1724943560000|2024-08-29 14:59:20|177602.1|177512.1|177610.5|177520.5|177610.5|177520.5|177602.1|177512.1|7
1724943570000|2024-08-29 14:59:30|177608.4|177518.4|177605.8|177515.8|177608.4|177518.4|177604|177514|8
1724943580000|2024-08-29 14:59:40|177605|177515|177598.3|177508.3|177606.7|177516.7|177598.1|177508.1|7
1724943590000|2024-08-29 14:59:50|177599|177509|177587.9|177497.9|177599|177509|177576.6|177486.6|21
1724943600000|2024-08-29 15:00:00|177586.5|177496.5|177586.9|177496.9|177592.4|177502.4|177586.5|177496.5|18
1724943610000|2024-08-29 15:00:10|177588.1|177498.1|177585.2|177495.2|177600.9|177510.9|177585.2|177495.2|17
1724943620000|2024-08-29 15:00:20|177586.1|177496.1|177586.6|177496.6|177592.1|177502.1|177585.5|177495.5|16
1724943630000|2024-08-29 15:00:30|177587.7|177497.7|177590.6|177500.6|177596|177506|177585.5|177495.5|10
1724943640000|2024-08-29 15:00:40|177591.3|177501.3|177595.7|177505.7|177596.6|177506.6|177588.8|177498.8|6
1724943650000|2024-08-29 15:00:50|177593.8|177503.8|177594.3|177504.3|177597.4|177507.4|177579.4|177489.4|14
1724943660000|2024-08-29 15:01:00|177581.6|177491.6|177577.4|177487.4|177581.6|177491.6|177576.4|177486.4|13
1724943670000|2024-08-29 15:01:10|177579.2|177489.2|177577.7|177487.7|177580.5|177490.5|177553.7|177463.7|15
1724943680000|2024-08-29 15:01:20|177578.7|177488.7|177591.5|177501.5|177593.6|177503.6|177578.7|177488.7|12
1724943690000|2024-08-29 15:01:30|177596.8|177506.8|177632.5|177542.5|177633.2|177543.2|177596.8|177506.8|16
1724943700000|2024-08-29 15:01:40|177632.9|177542.9|177652.3|177562.3|177652.3|177562.3|177632.9|177542.9|11
1724943710000|2024-08-29 15:01:50|177654.2|177564.2|177598.8|177508.8|177654.2|177564.2|177598.8|177508.8|16
1724943720000|2024-08-29 15:02:00|177605.4|177515.4|177601.6|177511.6|177606.6|177516.6|177595.2|177505.2|23
1724943730000|2024-08-29 15:02:10|177601.4|177511.4|177610.5|177520.5|177614.9|177524.9|177579.8|177489.8|18
1724943740000|2024-08-29 15:02:20|177610.4|177520.4|177624.9|177534.9|177628.4|177538.4|177610.1|177520.1|14
1724943750000|2024-08-29 15:02:30|177627.6|177537.6|177626.4|177536.4|177631|177541|177619.7|177529.7|20
1724943760000|2024-08-29 15:02:40|177628.9|177538.9|177643.7|177553.7|177643.7|177553.7|177627.1|177537.1|9
1724943770000|2024-08-29 15:02:50|177643.2|177553.2|177654.2|177564.2|177654.2|177564.2|177643.2|177553.2|15
1724943780000|2024-08-29 15:03:00|177654.5|177564.5|177631|177541|177654.5|177564.5|177626.5|177536.5|15
1724943790000|2024-08-29 15:03:10|177630.5|177540.5|177609.3|177519.3|177630.5|177540.5|177607.3|177517.3|14
1724943800000|2024-08-29 15:03:20|177609.9|177519.9|177627.1|177537.1|177628.2|177538.2|177609.9|177519.9|7
1724943810000|2024-08-29 15:03:30|177625.1|177535.1|177610.3|177520.3|177625.1|177535.1|177607.7|177517.7|10
1724943820000|2024-08-29 15:03:40|177610.6|177520.6|177616.8|177526.8|177616.8|177526.8|177607|177517|12
1724943830000|2024-08-29 15:03:50|177617.9|177527.9|177617.1|177527.1|177617.9|177527.9|177615|177525|6
1724943840000|2024-08-29 15:04:00|177621.5|177531.5|177642.6|177552.6|177642.6|177552.6|177620.6|177530.6|11
1724943850000|2024-08-29 15:04:10|177643.6|177553.6|177654.6|177564.6|177654.6|177564.6|177643.6|177553.6|10
1724943860000|2024-08-29 15:04:20|177656.1|177566.1|177661.2|177571.2|177661.2|177571.2|177654.5|177564.5|8
1724943870000|2024-08-29 15:04:30|177660.5|177570.5|177673.3|177583.3|177681.3|177591.3|177660.5|177570.5|21
1724943880000|2024-08-29 15:04:40|177673.8|177583.8|177676.4|177586.4|177677|177587|177673.8|177583.8|13
1724943890000|2024-08-29 15:04:50|177675.7|177585.7|177676.8|177586.8|177680|177590|177675.5|177585.5|13
1724943900000|2024-08-29 15:05:00|177673.4|177583.4|177652.3|177562.3|177678|177588|177650.8|177560.8|19
1724943910000|2024-08-29 15:05:10|177654.1|177564.1|177653|177563|177655.1|177565.1|177652.9|177562.9|6
1724943920000|2024-08-29 15:05:20|177651.2|177561.2|177651|177561|177654.4|177564.4|177650.9|177560.9|10
1724943930000|2024-08-29 15:05:30|177650.3|177560.3|177654.8|177564.8|177654.8|177564.8|177648.6|177558.6|12
1724943940000|2024-08-29 15:05:40|177654.6|177564.6|177670.8|177580.8|177670.8|177580.8|177653.3|177563.3|6
1724943950000|2024-08-29 15:05:50|177668.2|177578.2|177659.6|177569.6|177668.2|177578.2|177659.3|177569.3|9
1724943960000|2024-08-29 15:06:00|177653.6|177563.6|177686.2|177596.2|177686.2|177596.2|177652.8|177562.8|6
1724943970000|2024-08-29 15:06:10|177685.9|177595.9|177698.2|177608.2|177698.2|177608.2|177685.9|177595.9|7
1724943980000|2024-08-29 15:06:20|177699.2|177609.2|177686.5|177596.5|177699.2|177609.2|177686.5|177596.5|4
1724943990000|2024-08-29 15:06:30|177688.4|177598.4|177684.9|177594.9|177688.4|177598.4|177684.9|177594.9|3
1724944000000|2024-08-29 15:06:40|177684.4|177594.4|177679.7|177589.7|177684.5|177594.5|177674.5|177584.5|13
1724944010000|2024-08-29 15:06:50|177680.8|177590.8|177683.1|177593.1|177684.2|177594.2|177678.5|177588.5|10
1724944020000|2024-08-29 15:07:00|177683.4|177593.4|177682.9|177592.9|177685.2|177595.2|177680.1|177590.1|10
1724944030000|2024-08-29 15:07:10|177682|177592|177681|177591|177683.3|177593.3|177679.1|177589.1|6
1724944040000|2024-08-29 15:07:20|177683.9|177593.9|177675.3|177585.3|177683.9|177593.9|177670.7|177580.7|11
1724944050000|2024-08-29 15:07:30|177674.1|177584.1|177670.4|177580.4|177674.8|177584.8|177670.4|177580.4|10
1724944060000|2024-08-29 15:07:40|177670.2|177580.2|177670.5|177580.5|177670.8|177580.8|177667.2|177577.2|7
1724944070000|2024-08-29 15:07:50|177672.2|177582.2|177675.9|177585.9|177677.1|177587.1|177672.2|177582.2|9
1724944080000|2024-08-29 15:08:00|177673.2|177583.2|177678.1|177588.1|177680.8|177590.8|177669|177579|11
1724944090000|2024-08-29 15:08:10|177677.3|177587.3|177728.3|177638.3|177728.3|177638.3|177676.8|177586.8|21
1724944100000|2024-08-29 15:08:20|177731.1|177641.1|177731.4|177641.4|177731.4|177641.4|177714.4|177624.4|20
1724944110000|2024-08-29 15:08:30|177730.3|177640.3|177719.9|177629.9|177730.3|177640.3|177718.7|177628.7|6
1724944120000|2024-08-29 15:08:40|177718.2|177628.2|177700.6|177610.6|177721.8|177631.8|177700.6|177610.6|7
1724944130000|2024-08-29 15:08:50|177701.5|177611.5|177699.8|177609.8|177702.1|177612.1|177699.6|177609.6|10
1724944140000|2024-08-29 15:09:00|177701.2|177611.2|177686.6|177596.6|177701.2|177611.2|177685.1|177595.1|12
1724944150000|2024-08-29 15:09:10|177689.9|177599.9|177685.8|177595.8|177693.4|177603.4|177685.8|177595.8|12
1724944160000|2024-08-29 15:09:20|177687.8|177597.8|177686.7|177596.7|177687.8|177597.8|177686.7|177596.7|4
1724944170000|2024-08-29 15:09:30|177687.7|177597.7|177689.2|177599.2|177691.5|177601.5|177687.7|177597.7|7
1724944180000|2024-08-29 15:09:40|177689.1|177599.1|177687.4|177597.4|177689.1|177599.1|177686.7|177596.7|6
1724944190000|2024-08-29 15:09:50|177687.3|177597.3|177651.1|177561.1|177688.5|177598.5|177651.1|177561.1|11
1724944200000|2024-08-29 15:10:00|177652.5|177562.5|177578.2|177488.2|177652.5|177562.5|177574.2|177484.2|14
1724944210000|2024-08-29 15:10:10|177580.8|177490.8|177569.4|177479.4|177586.1|177496.1|177545.4|177455.4|12
1724944220000|2024-08-29 15:10:20|177569.2|177479.2|177569.4|177479.4|177569.5|177479.5|177569.1|177479.1|5
1724944230000|2024-08-29 15:10:30|177566.8|177476.8|177566.5|177476.5|177572.3|177482.3|177563.9|177473.9|15
1724944240000|2024-08-29 15:10:40|177563.6|177473.6|177571.7|177481.7|177571.7|177481.7|177558.8|177468.8|7
1724944250000|2024-08-29 15:10:50|177569.7|177479.7|177558.3|177468.3|177569.7|177479.7|177557.1|177467.1|17
1724944260000|2024-08-29 15:11:00|177560.6|177470.6|177563.7|177473.7|177568.2|177478.2|177556.3|177466.3|13
1724944270000|2024-08-29 15:11:10|177555.4|177465.4|177558|177468|177564.9|177474.9|177555.4|177465.4|12
1724944280000|2024-08-29 15:11:20|177559.4|177469.4|177569.2|177479.2|177570.5|177480.5|177559.4|177469.4|13
1724944290000|2024-08-29 15:11:30|177571.6|177481.6|177574.5|177484.5|177575.8|177485.8|177568.4|177478.4|11
1724944300000|2024-08-29 15:11:40|177575.2|177485.2|177573.4|177483.4|177575.2|177485.2|177572.4|177482.4|7
1724944310000|2024-08-29 15:11:50|177576.5|177486.5|177572.2|177482.2|177576.9|177486.9|177572.2|177482.2|9
1724944320000|2024-08-29 15:12:00|177570.5|177480.5|177565.9|177475.9|177572.4|177482.4|177565.9|177475.9|11
1724944330000|2024-08-29 15:12:10|177564.9|177474.9|177566.7|177476.7|177566.7|177476.7|177548.7|177458.7|12
1724944340000|2024-08-29 15:12:20|177568.5|177478.5|177596.8|177506.8|177596.8|177506.8|177568.5|177478.5|26
1724944350000|2024-08-29 15:12:30|177597.1|177507.1|177624.5|177534.5|177624.5|177534.5|177592.8|177502.8|14
1724944360000|2024-08-29 15:12:40|177619.8|177529.8|177624.5|177534.5|177624.5|177534.5|177619.8|177529.8|3
1724944370000|2024-08-29 15:12:50|177622.9|177532.9|177623.5|177533.5|177623.5|177533.5|177622.9|177532.9|3
1724944380000|2024-08-29 15:13:00|177627.7|177537.7|177628.5|177538.5|177628.5|177538.5|177627.7|177537.7|2
1724944390000|2024-08-29 15:13:10|177629.2|177539.2|177739.1|177649.1|177739.1|177649.1|177624.7|177534.7|21
1724944400000|2024-08-29 15:13:20|177734.9|177644.9|177750.5|177660.5|177751.4|177661.4|177734.1|177644.1|16
1724944410000|2024-08-29 15:13:30|177748.7|177658.7|177757.8|177667.8|177760.2|177670.2|177742.7|177652.7|15
1724944420000|2024-08-29 15:13:40|177759.6|177669.6|177754.2|177664.2|177764|177674|177749.2|177659.2|13
1724944430000|2024-08-29 15:13:50|177749.1|177659.1|177755|177665|177756.7|177666.7|177745.7|177655.7|16
1724944440000|2024-08-29 15:14:00|177755.9|177665.9|177747.9|177657.9|177768.6|177678.6|177747.9|177657.9|12
1724944450000|2024-08-29 15:14:10|177746.6|177656.6|177749.3|177659.3|177752.8|177662.8|177746.6|177656.6|11
1724944460000|2024-08-29 15:14:20|177743.4|177653.4|177732.4|177642.4|177745.3|177655.3|177732.4|177642.4|10
1724944470000|2024-08-29 15:14:30|177730.2|177640.2|177772.9|177682.9|177785.1|177695.1|177730.2|177640.2|14
1724944480000|2024-08-29 15:14:40|177771.7|177681.7|177783.6|177693.6|177787.4|177697.4|177763.8|177673.8|13
1724944490000|2024-08-29 15:14:50|177752.7|177662.7|177724.2|177634.2|177752.7|177662.7|177722.3|177632.3|13
1724944500000|2024-08-29 15:15:00|177725.9|177635.9|177719.3|177629.3|177731.1|177641.1|177719.3|177629.3|10
1724944510000|2024-08-29 15:15:10|177712.1|177622.1|177672.4|177582.4|177712.1|177622.1|177670|177580|12
1724944520000|2024-08-29 15:15:20|177672.8|177582.8|177685|177595|177685|177595|177672.8|177582.8|11
1724944530000|2024-08-29 15:15:30|177685.6|177595.6|177671.4|177581.4|177685.6|177595.6|177671.4|177581.4|11
1724944540000|2024-08-29 15:15:40|177670.9|177580.9|177673.6|177583.6|177675.1|177585.1|177670.4|177580.4|9
1724944550000|2024-08-29 15:15:50|177675.7|177585.7|177686.3|177596.3|177686.3|177596.3|177675.7|177585.7|9
1724944560000|2024-08-29 15:16:00|177688.1|177598.1|177693.2|177603.2|177693.2|177603.2|177686.8|177596.8|11
1724944570000|2024-08-29 15:16:10|177694.5|177604.5|177694.5|177604.5|177696.5|177606.5|177688.5|177598.5|8
1724944580000|2024-08-29 15:16:20|177696.5|177606.5|177696.8|177606.8|177697.7|177607.7|177694.5|177604.5|5
1724944590000|2024-08-29 15:16:30|177696.9|177606.9|177699.6|177609.6|177699.6|177609.6|177696.9|177606.9|3
1724944600000|2024-08-29 15:16:40|177703.8|177613.8|177697.3|177607.3|177703.8|177613.8|177689|177599|9
1724944610000|2024-08-29 15:16:50|177698.9|177608.9|177688.1|177598.1|177698.9|177608.9|177688.1|177598.1|9
1724944620000|2024-08-29 15:17:00|177686|177596|177695.7|177605.7|177696.1|177606.1|177683.4|177593.4|17
1724944630000|2024-08-29 15:17:10|177692.5|177602.5|177695.7|177605.7|177695.7|177605.7|177692.5|177602.5|2
1724944640000|2024-08-29 15:17:20|177696.2|177606.2|177720.8|177630.8|177720.8|177630.8|177696.2|177606.2|13
1724944650000|2024-08-29 15:17:30|177724|177634|177740.7|177650.7|177742|177652|177724|177634|17
1724944660000|2024-08-29 15:17:40|177741.3|177651.3|177743|177653|177748.5|177658.5|177737.4|177647.4|17
1724944670000|2024-08-29 15:17:50|177744.6|177654.6|177740.3|177650.3|177744.6|177654.6|177733.9|177643.9|21
1724944680000|2024-08-29 15:18:00|177738.7|177648.7|177747|177657|177748.9|177658.9|177738.3|177648.3|19
1724944690000|2024-08-29 15:18:10|177748|177658|177746.5|177656.5|177750.3|177660.3|177746.5|177656.5|8
1724944700000|2024-08-29 15:18:20|177746|177656|177749.3|177659.3|177749.3|177659.3|177745.4|177655.4|8
1724944710000|2024-08-29 15:18:30|177750.6|177660.6|177773|177683|177776.5|177686.5|177750.6|177660.6|12
1724944720000|2024-08-29 15:18:40|177773.1|177683.1|177768.8|177678.8|177773.1|177683.1|177767.9|177677.9|12
1724944730000|2024-08-29 15:18:50|177768.7|177678.7|177785|177695|177790.3|177700.3|177768.6|177678.6|16
1724944740000|2024-08-29 15:19:00|177782|177692|177817.1|177727.1|177817.7|177727.7|177782|177692|11
1724944750000|2024-08-29 15:19:10|177821.9|177731.9|177823.5|177733.5|177823.6|177733.6|177818.2|177728.2|8
1724944760000|2024-08-29 15:19:20|177824.1|177734.1|177815.5|177725.5|177824.1|177734.1|177812.5|177722.5|7
1724944770000|2024-08-29 15:19:30|177816.1|177726.1|177816.4|177726.4|177824.6|177734.6|177812.5|177722.5|6
1724944780000|2024-08-29 15:19:40|177820.1|177730.1|177823.3|177733.3|177823.3|177733.3|177820.1|177730.1|2
1724944790000|2024-08-29 15:19:50|177825.9|177735.9|177859.6|177769.6|177859.6|177769.6|177825.2|177735.2|5
1724944800000|2024-08-29 15:20:00|177856.4|177766.4|177859.4|177769.4|177861.6|177771.6|177850.4|177760.4|16
1724944810000|2024-08-29 15:20:10|177861.7|177771.7|177869.1|177779.1|177869.1|177779.1|177859.5|177769.5|14
1724944820000|2024-08-29 15:20:20|177870|177780|177818.9|177728.9|177884.1|177794.1|177817.7|177727.7|19
1724944830000|2024-08-29 15:20:30|177820.1|177730.1|177816.2|177726.2|177822.4|177732.4|177814.8|177724.8|13
1724944840000|2024-08-29 15:20:40|177816.1|177726.1|177814|177724|177820|177730|177814|177724|13
1724944850000|2024-08-29 15:20:50|177813.5|177723.5|177867.1|177777.1|177867.1|177777.1|177813.5|177723.5|23
1724944860000|2024-08-29 15:21:00|177867.7|177777.7|177856.4|177766.4|177868.9|177778.9|177852.9|177762.9|21
1724944870000|2024-08-29 15:21:10|177863.5|177773.5|177852.5|177762.5|177876.9|177786.9|177850.7|177760.7|16
1724944880000|2024-08-29 15:21:20|177849.7|177759.7|177830.1|177740.1|177849.7|177759.7|177830.1|177740.1|9
1724944890000|2024-08-29 15:21:30|177825.7|177735.7|177827.4|177737.4|177827.4|177737.4|177822.8|177732.8|9
1724944900000|2024-08-29 15:21:40|177827.1|177737.1|177822.4|177732.4|177830|177740|177822.4|177732.4|13
1724944910000|2024-08-29 15:21:50|177822.8|177732.8|177828.2|177738.2|177830.5|177740.5|177822.8|177732.8|11
1724944920000|2024-08-29 15:22:00|177826.4|177736.4|177818.2|177728.2|177826.4|177736.4|177818.2|177728.2|13
1724944930000|2024-08-29 15:22:10|177816|177726|177814|177724|177820.8|177730.8|177813.7|177723.7|9
1724944940000|2024-08-29 15:22:20|177812.3|177722.3|177810.1|177720.1|177812.3|177722.3|177798.2|177708.2|9
1724944950000|2024-08-29 15:22:30|177806|177716|177808.5|177718.5|177808.6|177718.6|177805.3|177715.3|6
1724944960000|2024-08-29 15:22:40|177808.8|177718.8|177807.6|177717.6|177808.8|177718.8|177805.4|177715.4|7
1724944970000|2024-08-29 15:22:50|177807.3|177717.3|177822.5|177732.5|177825.2|177735.2|177807.3|177717.3|13
1724944980000|2024-08-29 15:23:00|177823.1|177733.1|177831.4|177741.4|177831.4|177741.4|177821.9|177731.9|13
1724944990000|2024-08-29 15:23:10|177832.8|177742.8|177820.1|177730.1|177832.8|177742.8|177819.7|177729.7|14
1724945000000|2024-08-29 15:23:20|177821.9|177731.9|177824.9|177734.9|177824.9|177734.9|177817.6|177727.6|13
1724945010000|2024-08-29 15:23:30|177824.3|177734.3|177825.1|177735.1|177825.1|177735.1|177820.1|177730.1|10
1724945020000|2024-08-29 15:23:40|177825.2|177735.2|177824.8|177734.8|177825.2|177735.2|177824.8|177734.8|4
1724945030000|2024-08-29 15:23:50|177821.7|177731.7|177824.9|177734.9|177826.2|177736.2|177821.3|177731.3|10
1724945040000|2024-08-29 15:24:00|177825|177735|177821.8|177731.8|177825.8|177735.8|177820.1|177730.1|7
1724945050000|2024-08-29 15:24:10|177823.8|177733.8|177836|177746|177836|177746|177823.4|177733.4|12
1724945060000|2024-08-29 15:24:20|177836.7|177746.7|177836.7|177746.7|177842.2|177752.2|177835.5|177745.5|9
1724945070000|2024-08-29 15:24:30|177835.6|177745.6|177826.6|177736.6|177835.6|177745.6|177815.2|177725.2|11
1724945080000|2024-08-29 15:24:40|177827|177737|177836.6|177746.6|177836.6|177746.6|177825.3|177735.3|9
1724945090000|2024-08-29 15:24:50|177836.9|177746.9|177850.7|177760.7|177856.3|177766.3|177834.3|177744.3|23
1724945100000|2024-08-29 15:25:00|177851.1|177761.1|177850.8|177760.8|177859.3|177769.3|177845.5|177755.5|20
1724945110000|2024-08-29 15:25:10|177849.3|177759.3|177843.8|177753.8|177851.1|177761.1|177840.4|177750.4|9
1724945120000|2024-08-29 15:25:20|177843.1|177753.1|177845.2|177755.2|177847.2|177757.2|177841.8|177751.8|12
1724945130000|2024-08-29 15:25:30|177848.9|177758.9|177851.4|177761.4|177855.6|177765.6|177848.9|177758.9|15
1724945140000|2024-08-29 15:25:40|177850.3|177760.3|177855.7|177765.7|177856.4|177766.4|177849.9|177759.9|8
1724945150000|2024-08-29 15:25:50|177854.7|177764.7|177861.5|177771.5|177868.4|177778.4|177854.7|177764.7|12
1724945160000|2024-08-29 15:26:00|177850.4|177760.4|177857.4|177767.4|177863.1|177773.1|177850.4|177760.4|8
1724945170000|2024-08-29 15:26:10|177850.2|177760.2|177809.4|177719.4|177850.2|177760.2|177809.4|177719.4|20
1724945180000|2024-08-29 15:26:20|177811.6|177721.6|177810.6|177720.6|177814.2|177724.2|177805.1|177715.1|12
1724945190000|2024-08-29 15:26:30|177812.6|177722.6|177812.9|177722.9|177812.9|177722.9|177804.8|177714.8|11
1724945200000|2024-08-29 15:26:40|177813.2|177723.2|177813.3|177723.3|177813.3|177723.3|177813.2|177723.2|2
1724945210000|2024-08-29 15:26:50|177813.4|177723.4|177811.8|177721.8|177813.4|177723.4|177809.6|177719.6|7
1724945220000|2024-08-29 15:27:00|177812|177722|177836.3|177746.3|177836.3|177746.3|177812|177722|12
1724945230000|2024-08-29 15:27:10|177836.4|177746.4|177834.4|177744.4|177837.4|177747.4|177832.1|177742.1|5
1724945240000|2024-08-29 15:27:20|177835.8|177745.8|177832|177742|177837.4|177747.4|177832|177742|18
1724945250000|2024-08-29 15:27:30|177833.3|177743.3|177833.2|177743.2|177837.4|177747.4|177833.2|177743.2|5
1724945260000|2024-08-29 15:27:40|177833|177743|177800.1|177710.1|177836|177746|177795.8|177705.8|21
1724945270000|2024-08-29 15:27:50|177801.5|177711.5|177798.7|177708.7|177805.3|177715.3|177794.7|177704.7|18
1724945280000|2024-08-29 15:28:00|177797.8|177707.8|177804.3|177714.3|177804.3|177714.3|177792.9|177702.9|18
1724945290000|2024-08-29 15:28:10|177800.1|177710.1|177816.2|177726.2|177818.8|177728.8|177798.7|177708.7|16
1724945300000|2024-08-29 15:28:20|177813.7|177723.7|177815.4|177725.4|177815.4|177725.4|177812.6|177722.6|8
1724945310000|2024-08-29 15:28:30|177816.4|177726.4|177816.8|177726.8|177817|177727|177815.8|177725.8|7
1724945320000|2024-08-29 15:28:40|177817.4|177727.4|177816.2|177726.2|177817.5|177727.5|177816.2|177726.2|4
1724945330000|2024-08-29 15:28:50|177816.4|177726.4|177836.6|177746.6|177836.6|177746.6|177815.2|177725.2|18
1724945340000|2024-08-29 15:29:00|177834|177744|177828.8|177738.8|177837.6|177747.6|177828.8|177738.8|10
1724945350000|2024-08-29 15:29:10|177823.7|177733.7|177820.9|177730.9|177833.1|177743.1|177820.2|177730.2|16
1724945360000|2024-08-29 15:29:20|177820.5|177730.5|177819.4|177729.4|177820.9|177730.9|177819.4|177729.4|8
1724945370000|2024-08-29 15:29:30|177820.2|177730.2|177820.1|177730.1|177820.2|177730.2|177818.7|177728.7|4
1724945380000|2024-08-29 15:29:40|177820|177730|177814.5|177724.5|177820.1|177730.1|177813.1|177723.1|11
1724945390000|2024-08-29 15:29:50|177815.5|177725.5|177815.6|177725.6|177815.6|177725.6|177814.9|177724.9|6
1724945400000|2024-08-29 15:30:00|177815.8|177725.8|177828.9|177738.9|177835|177745|177815.8|177725.8|16
1724945410000|2024-08-29 15:30:10|177831.9|177741.9|177835.7|177745.7|177841.1|177751.1|177830|177740|12
1724945420000|2024-08-29 15:30:20|177837.4|177747.4|177814.5|177724.5|177839.4|177749.4|177814.5|177724.5|16
1724945430000|2024-08-29 15:30:30|177813.2|177723.2|177826|177736|177826|177736|177805.2|177715.2|11
1724945440000|2024-08-29 15:30:40|177826.3|177736.3|177839.8|177749.8|177843.3|177753.3|177822.2|177732.2|16
1724945450000|2024-08-29 15:30:50|177840.3|177750.3|177841.5|177751.5|177845.5|177755.5|177840.3|177750.3|7
1724945460000|2024-08-29 15:31:00|177841|177751|177840.8|177750.8|177844.8|177754.8|177840.1|177750.1|7
1724945470000|2024-08-29 15:31:10|177840.5|177750.5|177831|177741|177840.8|177750.8|177825.7|177735.7|16
1724945480000|2024-08-29 15:31:20|177829.7|177739.7|177838.6|177748.6|177841.9|177751.9|177827.2|177737.2|9
1724945490000|2024-08-29 15:31:30|177842.2|177752.2|177839.7|177749.7|177842.9|177752.9|177838.9|177748.9|5
1724945500000|2024-08-29 15:31:40|177840|177750|177837.9|177747.9|177842.3|177752.3|177836.3|177746.3|12
1724945510000|2024-08-29 15:31:50|177835.3|177745.3|177831.1|177741.1|177836.4|177746.4|177827.4|177737.4|16
1724945520000|2024-08-29 15:32:00|177841|177751|177842.6|177752.6|177842.6|177752.6|177836.1|177746.1|6
1724945530000|2024-08-29 15:32:10|177842.5|177752.5|177839.1|177749.1|177842.8|177752.8|177838.2|177748.2|13
1724945540000|2024-08-29 15:32:20|177839.2|177749.2|177831.2|177741.2|177840.7|177750.7|177831.2|177741.2|6
1724945550000|2024-08-29 15:32:30|177833|177743|177832.8|177742.8|177833.5|177743.5|177830.2|177740.2|5
1724945560000|2024-08-29 15:32:40|177832.3|177742.3|177829.9|177739.9|177833.4|177743.4|177829.3|177739.3|6
1724945570000|2024-08-29 15:32:50|177830.2|177740.2|177825.5|177735.5|177830.2|177740.2|177824.3|177734.3|8
1724945580000|2024-08-29 15:33:00|177810.9|177720.9|177837|177747|177840.8|177750.8|177810.9|177720.9|11
1724945590000|2024-08-29 15:33:10|177837.2|177747.2|177835.7|177745.7|177840|177750|177832.5|177742.5|10
1724945600000|2024-08-29 15:33:20|177836.6|177746.6|177834.3|177744.3|177836.6|177746.6|177834.3|177744.3|2
1724945610000|2024-08-29 15:33:30|177832|177742|177820.4|177730.4|177832|177742|177820.4|177730.4|10
1724945620000|2024-08-29 15:33:40|177820.5|177730.5|177819.5|177729.5|177826.5|177736.5|177819.5|177729.5|9
1724945630000|2024-08-29 15:33:50|177819.4|177729.4|177824|177734|177824|177734|177811.1|177721.1|12
1724945640000|2024-08-29 15:34:00|177823.8|177733.8|177821.8|177731.8|177825.1|177735.1|177813.7|177723.7|12
1724945650000|2024-08-29 15:34:10|177817|177727|177816.4|177726.4|177821.3|177731.3|177811.5|177721.5|12
1724945660000|2024-08-29 15:34:20|177823.5|177733.5|177822.8|177732.8|177823.6|177733.6|177817.4|177727.4|5
1724945670000|2024-08-29 15:34:30|177818.6|177728.6|177780|177690|177818.6|177728.6|177765.2|177675.2|14
1724945680000|2024-08-29 15:34:40|177778.8|177688.8|177779.7|177689.7|177779.7|177689.7|177777.8|177687.8|6
1724945690000|2024-08-29 15:34:50|177779.8|177689.8|177782.6|177692.6|177782.8|177692.8|177779.6|177689.6|10
1724945700000|2024-08-29 15:35:00|177784.1|177694.1|177784.4|177694.4|177784.7|177694.7|177782|177692|7
1724945710000|2024-08-29 15:35:10|177784.5|177694.5|177784.4|177694.4|177784.5|177694.5|177784.3|177694.3|3
1724945720000|2024-08-29 15:35:20|177782.5|177692.5|177780.6|177690.6|177782.5|177692.5|177778.3|177688.3|10
1724945730000|2024-08-29 15:35:30|177779.3|177689.3|177785.4|177695.4|177785.4|177695.4|177774.9|177684.9|17
1724945740000|2024-08-29 15:35:40|177785.1|177695.1|177790.2|177700.2|177790.2|177700.2|177785.1|177695.1|8
1724945750000|2024-08-29 15:35:50|177790.1|177700.1|177806|177716|177815.5|177725.5|177788.8|177698.8|14
1724945760000|2024-08-29 15:36:00|177815.6|177725.6|177838|177748|177841.8|177751.8|177806.1|177716.1|18
1724945770000|2024-08-29 15:36:10|177830.4|177740.4|177830.9|177740.9|177831.1|177741.1|177828.9|177738.9|7
1724945780000|2024-08-29 15:36:20|177828.6|177738.6|177824.4|177734.4|177828.6|177738.6|177824.4|177734.4|7
1724945790000|2024-08-29 15:36:30|177822.8|177732.8|177814.2|177724.2|177822.8|177732.8|177814|177724|7
1724945800000|2024-08-29 15:36:40|177817.4|177727.4|177818.4|177728.4|177818.4|177728.4|177813.4|177723.4|7
1724945810000|2024-08-29 15:36:50|177820.5|177730.5|177818.3|177728.3|177822.6|177732.6|177816.9|177726.9|11
1724945820000|2024-08-29 15:37:00|177806.5|177716.5|177805.4|177715.4|177809.7|177719.7|177798|177708|16
1724945830000|2024-08-29 15:37:10|177805.8|177715.8|177804.8|177714.8|177807.8|177717.8|177792.5|177702.5|10
1724945840000|2024-08-29 15:37:20|177804.7|177714.7|177808.1|177718.1|177808.1|177718.1|177802.1|177712.1|10
1724945850000|2024-08-29 15:37:30|177806.3|177716.3|177793.1|177703.1|177806.3|177716.3|177777.7|177687.7|13
1724945860000|2024-08-29 15:37:40|177791.9|177701.9|177787.9|177697.9|177798.2|177708.2|177786.9|177696.9|11
1724945870000|2024-08-29 15:37:50|177787.8|177697.8|177786.7|177696.7|177787.8|177697.8|177786.5|177696.5|4
1724945880000|2024-08-29 15:38:00|177787.8|177697.8|177786|177696|177788.1|177698.1|177784.6|177694.6|5
1724945890000|2024-08-29 15:38:10|177785.8|177695.8|177780.8|177690.8|177785.8|177695.8|177780.8|177690.8|6
1724945900000|2024-08-29 15:38:20|177780|177690|177776.3|177686.3|177780|177690|177776.3|177686.3|3
1724945910000|2024-08-29 15:38:30|177774.5|177684.5|177775.9|177685.9|177776|177686|177772.2|177682.2|8
1724945920000|2024-08-29 15:38:40|177773.9|177683.9|177782.1|177692.1|177782.1|177692.1|177772|177682|9
1724945930000|2024-08-29 15:38:50|177782.6|177692.6|177778.7|177688.7|177782.7|177692.7|177778.5|177688.5|4
1724945940000|2024-08-29 15:39:00|177780.8|177690.8|177784.5|177694.5|177785.6|177695.6|177780.8|177690.8|8
1724945950000|2024-08-29 15:39:10|177785.8|177695.8|177798|177708|177798|177708|177785.8|177695.8|15
1724945960000|2024-08-29 15:39:20|177798.2|177708.2|177800.5|177710.5|177800.5|177710.5|177796.8|177706.8|7
1724945970000|2024-08-29 15:39:30|177797.1|177707.1|177800.1|177710.1|177800.1|177710.1|177795.4|177705.4|7
1724945980000|2024-08-29 15:39:40|177797.5|177707.5|177800.9|177710.9|177800.9|177710.9|177796.2|177706.2|6
1724945990000|2024-08-29 15:39:50|177799.3|177709.3|177799.9|177709.9|177801|177711|177799.3|177709.3|3
1724946000000|2024-08-29 15:40:00|177797.4|177707.4|177798.9|177708.9|177814.2|177724.2|177791.2|177701.2|20
1724946010000|2024-08-29 15:40:10|177802|177712|177794.9|177704.9|177802|177712|177794|177704|8
1724946020000|2024-08-29 15:40:20|177793.7|177703.7|177788.9|177698.9|177793.7|177703.7|177785.3|177695.3|11
1724946030000|2024-08-29 15:40:30|177788.3|177698.3|177801.7|177711.7|177804.9|177714.9|177788.3|177698.3|19
1724946040000|2024-08-29 15:40:40|177801.4|177711.4|177809.9|177719.9|177810.5|177720.5|177801|177711|14
1724946050000|2024-08-29 15:40:50|177810.8|177720.8|177841.7|177751.7|177841.7|177751.7|177805.1|177715.1|20
1724946060000|2024-08-29 15:41:00|177833.2|177743.2|177827.8|177737.8|177839.3|177749.3|177827.8|177737.8|11
1724946070000|2024-08-29 15:41:10|177826.5|177736.5|177816.1|177726.1|177827.3|177737.3|177815.9|177725.9|8
1724946080000|2024-08-29 15:41:20|177815.2|177725.2|177814.6|177724.6|177815.2|177725.2|177814.6|177724.6|2
1724946090000|2024-08-29 15:41:30|177813.1|177723.1|177812|177722|177813.2|177723.2|177810.4|177720.4|4
1724946100000|2024-08-29 15:41:40|177811.3|177721.3|177811.1|177721.1|177811.3|177721.3|177807.1|177717.1|7
1724946110000|2024-08-29 15:41:50|177812.8|177722.8|177815.9|177725.9|177817.1|177727.1|177812.2|177722.2|11
1724946120000|2024-08-29 15:42:00|177821.1|177731.1|177808.3|177718.3|177821.1|177731.1|177806.6|177716.6|11
1724946130000|2024-08-29 15:42:10|177808.1|177718.1|177807|177717|177808.4|177718.4|177806.1|177716.1|8
1724946140000|2024-08-29 15:42:20|177804.5|177714.5|177802|177712|177806.8|177716.8|177802|177712|13
1724946150000|2024-08-29 15:42:30|177799.6|177709.6|177785.8|177695.8|177801.8|177711.8|177784.1|177694.1|17
1724946160000|2024-08-29 15:42:40|177785.5|177695.5|177773.2|177683.2|177785.5|177695.5|177771.8|177681.8|11
1724946170000|2024-08-29 15:42:50|177773|177683|177772.2|177682.2|177773|177683|177770.1|177680.1|4
1724946180000|2024-08-29 15:43:00|177771|177681|177771.9|177681.9|177772.4|177682.4|177767|177677|14
1724946190000|2024-08-29 15:43:10|177771.8|177681.8|177774|177684|177774|177684|177771.8|177681.8|4
1724946200000|2024-08-29 15:43:20|177772.8|177682.8|177766.9|177676.9|177772.8|177682.8|177766.8|177676.8|14
1724946210000|2024-08-29 15:43:30|177768.5|177678.5|177771.3|177681.3|177771.6|177681.6|177768.4|177678.4|6
1724946220000|2024-08-29 15:43:40|177772.9|177682.9|177778.2|177688.2|177778.2|177688.2|177769.3|177679.3|9
1724946230000|2024-08-29 15:43:50|177779.6|177689.6|177764.2|177674.2|177783.1|177693.1|177764.1|177674.1|9
1724946240000|2024-08-29 15:44:00|177765.6|177675.6|177762.3|177672.3|177765.6|177675.6|177759.9|177669.9|10
1724946250000|2024-08-29 15:44:10|177762.2|177672.2|177758.3|177668.3|177762.2|177672.2|177757.8|177667.8|10
1724946260000|2024-08-29 15:44:20|177760.9|177670.9|177759.7|177669.7|177763.3|177673.3|177759.7|177669.7|13
1724946270000|2024-08-29 15:44:30|177758.7|177668.7|177760|177670|177760.9|177670.9|177757.6|177667.6|9
1724946280000|2024-08-29 15:44:40|177758.7|177668.7|177763.3|177673.3|177763.3|177673.3|177758.6|177668.6|8
1724946290000|2024-08-29 15:44:50|177763.1|177673.1|177759.7|177669.7|177763.5|177673.5|177759.7|177669.7|5
1724946300000|2024-08-29 15:45:00|177758.9|177668.9|177759.9|177669.9|177760.4|177670.4|177758|177668|8
1724946310000|2024-08-29 15:45:10|177759.1|177669.1|177764.3|177674.3|177765.2|177675.2|177757.3|177667.3|15
1724946320000|2024-08-29 15:45:20|177765.4|177675.4|177761.5|177671.5|177766.9|177676.9|177761.5|177671.5|9
1724946330000|2024-08-29 15:45:30|177758.8|177668.8|177759.5|177669.5|177763.3|177673.3|177756.6|177666.6|6
1724946340000|2024-08-29 15:45:40|177761.5|177671.5|177761.4|177671.4|177761.5|177671.5|177761.1|177671.1|3
1724946350000|2024-08-29 15:45:50|177759.3|177669.3|177766.1|177676.1|177767.8|177677.8|177759.3|177669.3|5
1724946360000|2024-08-29 15:46:00|177766.2|177676.2|177764.2|177674.2|177766.9|177676.9|177764.2|177674.2|5
1724946370000|2024-08-29 15:46:10|177763.3|177673.3|177757.6|177667.6|177763.3|177673.3|177757.6|177667.6|3
1724946380000|2024-08-29 15:46:20|177757.5|177667.5|177755.4|177665.4|177757.5|177667.5|177755.4|177665.4|6
1724946390000|2024-08-29 15:46:30|177752.3|177662.3|177708.8|177618.8|177752.3|177662.3|177701.9|177611.9|14
1724946400000|2024-08-29 15:46:40|177708.5|177618.5|177708.5|177618.5|177708.5|177618.5|177708.3|177618.3|3
1724946410000|2024-08-29 15:46:50|177708.2|177618.2|177710.2|177620.2|177713.5|177623.5|177703.1|177613.1|8
1724946420000|2024-08-29 15:47:00|177712.2|177622.2|177726.6|177636.6|177728|177638|177712.2|177622.2|7
1724946430000|2024-08-29 15:47:10|177723|177633|177722.8|177632.8|177723.2|177633.2|177721.5|177631.5|5
1724946440000|2024-08-29 15:47:20|177722.1|177632.1|177722.2|177632.2|177723|177633|177720.5|177630.5|6
1724946450000|2024-08-29 15:47:30|177723.3|177633.3|177725.6|177635.6|177725.6|177635.6|177723.3|177633.3|4
1724946460000|2024-08-29 15:47:40|177725.4|177635.4|177727.3|177637.3|177729.4|177639.4|177725.4|177635.4|5
1724946470000|2024-08-29 15:47:50|177727.4|177637.4|177724.7|177634.7|177727.4|177637.4|177724.6|177634.6|4
1724946480000|2024-08-29 15:48:00|177723.8|177633.8|177723.8|177633.8|177725.5|177635.5|177721.9|177631.9|7
1724946490000|2024-08-29 15:48:10|177726.1|177636.1|177742.4|177652.4|177747.1|177657.1|177726.1|177636.1|14
1724946500000|2024-08-29 15:48:20|177742.1|177652.1|177752.7|177662.7|177752.7|177662.7|177740.5|177650.5|5
1724946510000|2024-08-29 15:48:30|177752.8|177662.8|177748.2|177658.2|177755|177665|177746.9|177656.9|8
1724946520000|2024-08-29 15:48:40|177748.8|177658.8|177749.2|177659.2|177749.2|177659.2|177748.8|177658.8|2
1724946530000|2024-08-29 15:48:50|177749.4|177659.4|177749.4|177659.4|177749.4|177659.4|177749.4|177659.4|1
1724946540000|2024-08-29 15:49:00|177749.1|177659.1|177754|177664|177756.1|177666.1|177748.9|177658.9|9
1724946550000|2024-08-29 15:49:10|177754.1|177664.1|177754.3|177664.3|177754.3|177664.3|177754.1|177664.1|2
1724946560000|2024-08-29 15:49:20|177755.9|177665.9|177756.1|177666.1|177759.9|177669.9|177755.9|177665.9|6
1724946570000|2024-08-29 15:49:30|177755.9|177665.9|177754.5|177664.5|177755.9|177665.9|177754.5|177664.5|5
1724946580000|2024-08-29 15:49:40|177754.3|177664.3|177748|177658|177754.3|177664.3|177747.9|177657.9|6
1724946590000|2024-08-29 15:49:50|177747.9|177657.9|177743.4|177653.4|177750.6|177660.6|177743.4|177653.4|13
1724946600000|2024-08-29 15:50:00|177743.3|177653.3|177746.6|177656.6|177746.6|177656.6|177743.3|177653.3|5
1724946610000|2024-08-29 15:50:10|177745.3|177655.3|177742|177652|177746.3|177656.3|177742|177652|6
1724946620000|2024-08-29 15:50:20|177742.1|177652.1|177739.3|177649.3|177743.7|177653.7|177739.3|177649.3|7
1724946630000|2024-08-29 15:50:30|177738.3|177648.3|177732.8|177642.8|177738.6|177648.6|177732.8|177642.8|9
1724946640000|2024-08-29 15:50:40|177733.2|177643.2|177734.1|177644.1|177734.1|177644.1|177733|177643|4
1724946650000|2024-08-29 15:50:50|177734.5|177644.5|177736.2|177646.2|177736.2|177646.2|177734.5|177644.5|4
1724946660000|2024-08-29 15:51:00|177735.6|177645.6|177741.2|177651.2|177741.2|177651.2|177735.6|177645.6|7
1724946680000|2024-08-29 15:51:20|177740.6|177650.6|177739.7|177649.7|177740.6|177650.6|177734.4|177644.4|5
1724946690000|2024-08-29 15:51:30|177738.1|177648.1|177734.5|177644.5|177739.5|177649.5|177733.1|177643.1|7
1724946700000|2024-08-29 15:51:40|177733.1|177643.1|177733.3|177643.3|177733.4|177643.4|177731.7|177641.7|5
1724946710000|2024-08-29 15:51:50|177733.8|177643.8|177732.2|177642.2|177733.8|177643.8|177732.2|177642.2|3
1724946720000|2024-08-29 15:52:00|177732.7|177642.7|177672.9|177582.9|177735.1|177645.1|177672.9|177582.9|9
1724946730000|2024-08-29 15:52:10|177669.3|177579.3|177682.2|177592.2|177682.2|177592.2|177666.3|177576.3|12
1724946740000|2024-08-29 15:52:20|177681.5|177591.5|177699|177609|177699|177609|177680.9|177590.9|10
1724946750000|2024-08-29 15:52:30|177700.7|177610.7|177695.7|177605.7|177700.7|177610.7|177694.8|177604.8|10
1724946760000|2024-08-29 15:52:40|177695.2|177605.2|177692.2|177602.2|177695.2|177605.2|177687.7|177597.7|6
1724946770000|2024-08-29 15:52:50|177689.6|177599.6|177693.7|177603.7|177693.7|177603.7|177686.7|177596.7|8
1724946780000|2024-08-29 15:53:00|177692.5|177602.5|177691.2|177601.2|177693.2|177603.2|177688.2|177598.2|7
1724946790000|2024-08-29 15:53:10|177692|177602|177694.1|177604.1|177694.3|177604.3|177692|177602|6
1724946800000|2024-08-29 15:53:20|177691.9|177601.9|177693.8|177603.8|177699.2|177609.2|177691.4|177601.4|15
1724946810000|2024-08-29 15:53:30|177696.8|177606.8|177692.5|177602.5|177696.8|177606.8|177692.5|177602.5|8
1724946820000|2024-08-29 15:53:40|177692.9|177602.9|177695.2|177605.2|177695.2|177605.2|177692.9|177602.9|4
1724946830000|2024-08-29 15:53:50|177694.9|177604.9|177697.3|177607.3|177697.3|177607.3|177694.7|177604.7|7
1724946840000|2024-08-29 15:54:00|177695.1|177605.1|177684.7|177594.7|177697.4|177607.4|177682.8|177592.8|17
1724946850000|2024-08-29 15:54:10|177682.6|177592.6|177665.9|177575.9|177684.5|177594.5|177665.9|177575.9|11
1724946860000|2024-08-29 15:54:20|177667.2|177577.2|177672.3|177582.3|177675.9|177585.9|177663.9|177573.9|19
1724946870000|2024-08-29 15:54:30|177673.4|177583.4|177686.6|177596.6|177686.6|177596.6|177673.4|177583.4|10
1724946880000|2024-08-29 15:54:40|177686.8|177596.8|177689.9|177599.9|177689.9|177599.9|177683.6|177593.6|7
1724946890000|2024-08-29 15:54:50|177687.5|177597.5|177694.7|177604.7|177694.7|177604.7|177687.5|177597.5|13
1724946900000|2024-08-29 15:55:00|177694.8|177604.8|177711.2|177621.2|177711.2|177621.2|177694.8|177604.8|8
1724946910000|2024-08-29 15:55:10|177709.8|177619.8|177710.7|177620.7|177710.7|177620.7|177709.8|177619.8|2
1724946920000|2024-08-29 15:55:20|177710.8|177620.8|177701|177611|177710.8|177620.8|177701|177611|10
1724946930000|2024-08-29 15:55:30|177699.6|177609.6|177699.6|177609.6|177699.6|177609.6|177699.6|177609.6|1
1724946940000|2024-08-29 15:55:40|177700.5|177610.5|177691.9|177601.9|177700.8|177610.8|177691.9|177601.9|7
1724946950000|2024-08-29 15:55:50|177691|177601|177698.5|177608.5|177698.5|177608.5|177691|177601|10
1724946960000|2024-08-29 15:56:00|177696.3|177606.3|177696.5|177606.5|177697.6|177607.6|177695.2|177605.2|9
1724946970000|2024-08-29 15:56:10|177698|177608|177656.8|177566.8|177698.2|177608.2|177652.1|177562.1|12
1724946980000|2024-08-29 15:56:20|177656.9|177566.9|177658.7|177568.7|177658.8|177568.8|177656.7|177566.7|8
1724946990000|2024-08-29 15:56:30|177658.6|177568.6|177666.5|177576.5|177666.5|177576.5|177658.6|177568.6|6
1724947000000|2024-08-29 15:56:40|177667.3|177577.3|177668.2|177578.2|177668.2|177578.2|177667.3|177577.3|7
1724947010000|2024-08-29 15:56:50|177664.5|177574.5|177666.5|177576.5|177666.5|177576.5|177659.4|177569.4|15
1724947020000|2024-08-29 15:57:00|177663.5|177573.5|177665.6|177575.6|177666.3|177576.3|177663|177573|13
1724947030000|2024-08-29 15:57:10|177664.3|177574.3|177650.2|177560.2|177664.3|177574.3|177647.7|177557.7|18
1724947040000|2024-08-29 15:57:20|177649.8|177559.8|177653.4|177563.4|177653.4|177563.4|177647.3|177557.3|10
1724947050000|2024-08-29 15:57:30|177651.1|177561.1|177646.3|177556.3|177653.1|177563.1|177644.9|177554.9|9
1724947060000|2024-08-29 15:57:40|177647.1|177557.1|177644.9|177554.9|177647.4|177557.4|177644.8|177554.8|13
1724947070000|2024-08-29 15:57:50|177644.7|177554.7|177584.2|177494.2|177644.7|177554.7|177584.2|177494.2|14
1724947080000|2024-08-29 15:58:00|177585.9|177495.9|177574.6|177484.6|177588.3|177498.3|177574.6|177484.6|13
1724947090000|2024-08-29 15:58:10|177575.6|177485.6|177573.6|177483.6|177575.6|177485.6|177570.7|177480.7|10
1724947100000|2024-08-29 15:58:20|177572.2|177482.2|177574.3|177484.3|177575.9|177485.9|177572|177482|8
1724947110000|2024-08-29 15:58:30|177569.9|177479.9|177578.5|177488.5|177578.8|177488.8|177569.9|177479.9|8
1724947120000|2024-08-29 15:58:40|177578.8|177488.8|177572.9|177482.9|177579.4|177489.4|177572.9|177482.9|9
1724947130000|2024-08-29 15:58:50|177572.5|177482.5|177573.2|177483.2|177573.9|177483.9|177570.7|177480.7|6
1724947140000|2024-08-29 15:59:00|177573.7|177483.7|177580.5|177490.5|177580.5|177490.5|177573.7|177483.7|3
1724947150000|2024-08-29 15:59:10|177580.7|177490.7|177585.6|177495.6|177588.1|177498.1|177580.7|177490.7|17
1724947160000|2024-08-29 15:59:20|177585.7|177495.7|177586|177496|177586.6|177496.6|177583.7|177493.7|8
1724947170000|2024-08-29 15:59:30|177583|177493|177584.6|177494.6|177584.6|177494.6|177582.7|177492.7|7
1724947180000|2024-08-29 15:59:40|177584.3|177494.3|177584.5|177494.5|177585.5|177495.5|177583.1|177493.1|7
1724947190000|2024-08-29 15:59:50|177585.9|177495.9|177597.9|177507.9|177599|177509|177585.9|177495.9|15
1724947200000|2024-08-29 16:00:00|177596.4|177506.4|177672.7|177582.7|177672.7|177582.7|177593.3|177503.3|20
1724947210000|2024-08-29 16:00:10|177670.8|177580.8|177663|177573|177671.8|177581.8|177663|177573|10
1724947220000|2024-08-29 16:00:20|177661.7|177571.7|177657.4|177567.4|177662.1|177572.1|177648.2|177558.2|20
1724947230000|2024-08-29 16:00:30|177657.5|177567.5|177662.8|177572.8|177662.8|177572.8|177651.7|177561.7|13
1724947240000|2024-08-29 16:00:40|177663.1|177573.1|177663.4|177573.4|177665.5|177575.5|177662.5|177572.5|8
1724947250000|2024-08-29 16:00:50|177661.3|177571.3|177655.5|177565.5|177661.8|177571.8|177654.6|177564.6|17
1724947260000|2024-08-29 16:01:00|177655.9|177565.9|177656.8|177566.8|177657.2|177567.2|177655.1|177565.1|5
1724947270000|2024-08-29 16:01:10|177656.5|177566.5|177656|177566|177656.5|177566.5|177656|177566|5
1724947280000|2024-08-29 16:01:20|177654.3|177564.3|177646.4|177556.4|177654.3|177564.3|177640.3|177550.3|12
1724947290000|2024-08-29 16:01:30|177646.9|177556.9|177656.3|177566.3|177656.3|177566.3|177646.9|177556.9|6
1724947300000|2024-08-29 16:01:40|177653.5|177563.5|177671.9|177581.9|177674|177584|177653.5|177563.5|10
1724947310000|2024-08-29 16:01:50|177671.7|177581.7|177633.8|177543.8|177671.9|177581.9|177629.4|177539.4|16
1724947320000|2024-08-29 16:02:00|177631.5|177541.5|177636.6|177546.6|177636.8|177546.8|177631.5|177541.5|12
1724947330000|2024-08-29 16:02:10|177636.8|177546.8|177662.6|177572.6|177662.6|177572.6|177636.2|177546.2|21
1724947340000|2024-08-29 16:02:20|177663.4|177573.4|177688|177598|177688.2|177598.2|177663.4|177573.4|17
1724947350000|2024-08-29 16:02:30|177693|177603|177709.6|177619.6|177712.5|177622.5|177691.6|177601.6|14
1724947360000|2024-08-29 16:02:40|177714|177624|177716.7|177626.7|177718.1|177628.1|177708.1|177618.1|11
1724947370000|2024-08-29 16:02:50|177717.6|177627.6|177730.2|177640.2|177732|177642|177717.6|177627.6|17
1724947380000|2024-08-29 16:03:00|177731.2|177641.2|177738.6|177648.6|177738.7|177648.7|177731.2|177641.2|6
1724947390000|2024-08-29 16:03:10|177736.9|177646.9|177731.6|177641.6|177737|177647|177724.6|177634.6|12
1724947400000|2024-08-29 16:03:20|177729.9|177639.9|177730.2|177640.2|177732.1|177642.1|177727.5|177637.5|12
1724947410000|2024-08-29 16:03:30|177731.3|177641.3|177737.7|177647.7|177739.1|177649.1|177731.3|177641.3|7
1724947420000|2024-08-29 16:03:40|177738.4|177648.4|177737|177647|177741|177651|177737|177647|5
1724947430000|2024-08-29 16:03:50|177736.8|177646.8|177747.9|177657.9|177747.9|177657.9|177735|177645|6
1724947440000|2024-08-29 16:04:00|177749.2|177659.2|177740.9|177650.9|177749.2|177659.2|177740.9|177650.9|9
1724947450000|2024-08-29 16:04:10|177739.7|177649.7|177737.2|177647.2|177739.7|177649.7|177737.2|177647.2|5
1724947460000|2024-08-29 16:04:20|177735|177645|177734.5|177644.5|177735.6|177645.6|177731.6|177641.6|7
1724947470000|2024-08-29 16:04:30|177732.1|177642.1|177711.7|177621.7|177734|177644|177711.7|177621.7|9
1724947480000|2024-08-29 16:04:40|177713|177623|177707.8|177617.8|177714|177624|177706.7|177616.7|10
1724947490000|2024-08-29 16:04:50|177707.7|177617.7|177715|177625|177716.1|177626.1|177707.7|177617.7|9
1724947500000|2024-08-29 16:05:00|177714.4|177624.4|177715.1|177625.1|177717|177627|177714.4|177624.4|8
1724947510000|2024-08-29 16:05:10|177714.8|177624.8|177718.1|177628.1|177718.1|177628.1|177714.6|177624.6|6
1724947520000|2024-08-29 16:05:20|177716.2|177626.2|177714.6|177624.6|177716.2|177626.2|177712.9|177622.9|9
1724947530000|2024-08-29 16:05:30|177715.6|177625.6|177717.8|177627.8|177720|177630|177715.6|177625.6|10
1724947540000|2024-08-29 16:05:40|177718|177628|177756.4|177626.4|177756.4|177648|177718|177626.4|11
1724947550000|2024-08-29 16:05:50|177758.4|177628.4|177816.7|177686.7|177819.1|177689.1|177758.4|177628.4|30
1724947560000|2024-08-29 16:06:00|177810|177680|177813.8|177683.8|177818.8|177688.8|177809.6|177679.6|32
1724947570000|2024-08-29 16:06:10|177809.8|177679.8|177817.7|177687.7|177822.4|177692.4|177809.8|177679.8|19
1724947580000|2024-08-29 16:06:20|177820.8|177690.8|177821.6|177691.6|177824.5|177694.5|177811.7|177681.7|23
1724947590000|2024-08-29 16:06:30|177824.1|177694.1|177814.3|177684.3|177824.1|177694.1|177813|177683|19
1724947600000|2024-08-29 16:06:40|177814|177684|177803.2|177673.2|177814|177684|177799.5|177669.5|13
1724947610000|2024-08-29 16:06:50|177801|177671|177795.8|177665.8|177802|177672|177795.8|177665.8|10
1724947620000|2024-08-29 16:07:00|177798.4|177668.4|177797.6|177667.6|177798.9|177668.9|177797.6|177667.6|6
1724947630000|2024-08-29 16:07:10|177797|177667|177755.6|177665.6|177797|177667|177748.7|177658.7|15
1724947640000|2024-08-29 16:07:20|177755.9|177665.9|177739.7|177649.7|177755.9|177665.9|177736.6|177646.6|8
1724947650000|2024-08-29 16:07:30|177738.4|177648.4|177739.8|177649.8|177739.8|177649.8|177733.6|177643.6|7
1724947660000|2024-08-29 16:07:40|177736.1|177646.1|177742.8|177652.8|177745.2|177655.2|177735.9|177645.9|6
1724947670000|2024-08-29 16:07:50|177738.4|177648.4|177734.4|177644.4|177743|177653|177734.4|177644.4|12
1724947680000|2024-08-29 16:08:00|177737.1|177647.1|177741.8|177651.8|177745|177655|177737.1|177647.1|8
1724947690000|2024-08-29 16:08:10|177738.2|177648.2|177747.1|177657.1|177747.1|177657.1|177736.7|177646.7|13
1724947700000|2024-08-29 16:08:20|177745.9|177655.9|177739.2|177649.2|177746.8|177656.8|177739.2|177649.2|15
1724947710000|2024-08-29 16:08:30|177737.9|177647.9|177733.6|177643.6|177737.9|177647.9|177729.6|177639.6|11
1724947720000|2024-08-29 16:08:40|177734.2|177644.2|177733.7|177643.7|177734.2|177644.2|177731.9|177641.9|5
1724947730000|2024-08-29 16:08:50|177732.6|177642.6|177733.7|177643.7|177734.5|177644.5|177730.9|177640.9|5
1724947740000|2024-08-29 16:09:00|177734.4|177644.4|177743.2|177653.2|177743.2|177653.2|177734.4|177644.4|9
1724947750000|2024-08-29 16:09:10|177741.1|177651.1|177742.1|177652.1|177742.1|177652.1|177741.1|177651.1|3
1724947760000|2024-08-29 16:09:20|177742|177652|177742.4|177652.4|177745.8|177655.8|177740.2|177650.2|11
1724947770000|2024-08-29 16:09:30|177743.5|177653.5|177795.8|177705.8|177814.6|177724.6|177743.5|177653.5|13
1724947780000|2024-08-29 16:09:40|177797.1|177707.1|177793|177703|177797.1|177707.1|177790|177700|6
1724947790000|2024-08-29 16:09:50|177793.4|177703.4|177795.5|177705.5|177801.5|177711.5|177791.3|177701.3|15
1724947800000|2024-08-29 16:10:00|177806.7|177716.7|177825.6|177695.6|177829.1|177716.7|177796.8|177694.6|18
1724947810000|2024-08-29 16:10:10|177824.7|177694.7|177832.8|177702.8|177838.7|177708.7|177824.7|177694.7|11
1724947820000|2024-08-29 16:10:20|177830.3|177700.3|177786.4|177696.4|177830.3|177712.6|177785.7|177695.7|11
1724947830000|2024-08-29 16:10:30|177786.1|177696.1|177783.6|177693.6|177786.3|177696.3|177783.6|177693.6|4
1724947840000|2024-08-29 16:10:40|177780.1|177690.1|177780.3|177690.3|177781.1|177691.1|177780.1|177690.1|3
1724947850000|2024-08-29 16:10:50|177781.2|177691.2|177784.7|177694.7|177785.2|177695.2|177781.2|177691.2|4
1724947860000|2024-08-29 16:11:00|177785.3|177695.3|177777.6|177687.6|177785.3|177695.3|177777.6|177687.6|7
1724947870000|2024-08-29 16:11:10|177776.8|177686.8|177765.8|177675.8|177776.8|177686.8|177764.6|177674.6|6
1724947880000|2024-08-29 16:11:20|177766.9|177676.9|177745.8|177655.8|177768|177678|177745.8|177655.8|14
1724947890000|2024-08-29 16:11:30|177748.9|177658.9|177743.9|177653.9|177751.7|177661.7|177739.5|177649.5|8
1724947900000|2024-08-29 16:11:40|177744.1|177654.1|177741.9|177651.9|177744.1|177654.1|177739|177649|9
1724947910000|2024-08-29 16:11:50|177746.4|177656.4|177750.4|177660.4|177750.4|177660.4|177741.7|177651.7|7
1724947920000|2024-08-29 16:12:00|177750.9|177660.9|177765|177675|177766.3|177676.3|177748.7|177658.7|10
1724947930000|2024-08-29 16:12:10|177765.1|177675.1|177759.1|177669.1|177765.9|177675.9|177759.1|177669.1|6
1724947940000|2024-08-29 16:12:20|177758.9|177668.9|177751.6|177661.6|177758.9|177668.9|177751.6|177661.6|3
1724947950000|2024-08-29 16:12:30|177750.6|177660.6|177740.2|177650.2|177750.6|177660.6|177740.2|177650.2|6
1724947960000|2024-08-29 16:12:40|177740.4|177650.4|177747.6|177657.6|177747.9|177657.9|177740.2|177650.2|9
1724947970000|2024-08-29 16:12:50|177747.3|177657.3|177744.2|177654.2|177747.3|177657.3|177742.8|177652.8|10
1724947980000|2024-08-29 16:13:00|177747.2|177657.2|177747.6|177657.6|177748.3|177658.3|177746.5|177656.5|5
1724947990000|2024-08-29 16:13:10|177747.5|177657.5|177754.7|177664.7|177754.7|177664.7|177740.4|177650.4|10
1724948000000|2024-08-29 16:13:20|177748.4|177658.4|177747.2|177657.2|177748.4|177658.4|177742.2|177652.2|12
1724948010000|2024-08-29 16:13:30|177745.3|177655.3|177747.3|177657.3|177747.3|177657.3|177741.3|177651.3|3
1724948020000|2024-08-29 16:13:40|177746.5|177656.5|177744.9|177654.9|177746.5|177656.5|177741.8|177651.8|6
1724948030000|2024-08-29 16:13:50|177745.1|177655.1|177746|177656|177746|177656|177742.4|177652.4|7
1724948040000|2024-08-29 16:14:00|177747.4|177657.4|177746.2|177656.2|177748.2|177658.2|177739.6|177649.6|7
1724948050000|2024-08-29 16:14:10|177741|177651|177744.1|177654.1|177746.1|177656.1|177741|177651|4
1724948060000|2024-08-29 16:14:20|177744.6|177654.6|177745.6|177655.6|177745.6|177655.6|177744.6|177654.6|3
1724948070000|2024-08-29 16:14:30|177745.7|177655.7|177748.3|177658.3|177748.3|177658.3|177745.7|177655.7|5
1724948080000|2024-08-29 16:14:40|177749.9|177659.9|177749.1|177659.1|177749.9|177659.9|177748.8|177658.8|4
1724948090000|2024-08-29 16:14:50|177750.1|177660.1|177740.3|177650.3|177750.2|177660.2|177739.7|177649.7|12
1724948100000|2024-08-29 16:15:00|177739.3|177649.3|177740.4|177650.4|177740.4|177650.4|177738.4|177648.4|11
1724948110000|2024-08-29 16:15:10|177740.8|177650.8|177739.3|177649.3|177740.8|177650.8|177738|177648|7
1724948120000|2024-08-29 16:15:20|177739.4|177649.4|177737.8|177647.8|177740.2|177650.2|177737.8|177647.8|5
1724948130000|2024-08-29 16:15:30|177740|177650|177740.8|177650.8|177741.4|177651.4|177739.3|177649.3|9
1724948140000|2024-08-29 16:15:40|177738.6|177648.6|177731.1|177641.1|177740.4|177650.4|177730|177640|11
1724948150000|2024-08-29 16:15:50|177730.8|177640.8|177734.8|177644.8|177738.3|177648.3|177730.8|177640.8|8
1724948160000|2024-08-29 16:16:00|177737|177647|177734.5|177644.5|177737|177647|177734.5|177644.5|2
1724948170000|2024-08-29 16:16:10|177736.8|177646.8|177735.3|177645.3|177737.8|177647.8|177735.3|177645.3|5
1724948180000|2024-08-29 16:16:20|177735.1|177645.1|177740.1|177650.1|177740.1|177650.1|177735.1|177645.1|7
1724948190000|2024-08-29 16:16:30|177739.3|177649.3|177742.4|177652.4|177742.4|177652.4|177739.3|177649.3|5
1724948200000|2024-08-29 16:16:40|177744.4|177654.4|177745.1|177655.1|177747.2|177657.2|177744.4|177654.4|8
1724948210000|2024-08-29 16:16:50|177745.2|177655.2|177755.3|177665.3|177756.3|177666.3|177745.2|177655.2|6
1724948220000|2024-08-29 16:17:00|177746.3|177656.3|177744.3|177654.3|177746.3|177656.3|177743.7|177653.7|7
1724948230000|2024-08-29 16:17:10|177744.8|177654.8|177752.4|177662.4|177752.4|177662.4|177744.8|177654.8|4
1724948240000|2024-08-29 16:17:20|177750.4|177660.4|177739.6|177649.6|177750.4|177660.4|177738.8|177648.8|10
1724948250000|2024-08-29 16:17:30|177739.2|177649.2|177740.3|177650.3|177742.1|177652.1|177738.8|177648.8|5
1724948260000|2024-08-29 16:17:40|177740.7|177650.7|177749.5|177659.5|177749.5|177659.5|177740.7|177650.7|5
1724948270000|2024-08-29 16:17:50|177749.6|177659.6|177742|177652|177757.2|177667.2|177742|177652|9
1724948280000|2024-08-29 16:18:00|177740.2|177650.2|177744.9|177654.9|177744.9|177654.9|177738.1|177648.1|6
1724948290000|2024-08-29 16:18:10|177745.9|177655.9|177742.8|177652.8|177745.9|177655.9|177742.8|177652.8|4
1724948300000|2024-08-29 16:18:20|177742.5|177652.5|177742.5|177652.5|177742.5|177652.5|177742.5|177652.5|1
1724948310000|2024-08-29 16:18:30|177741.8|177651.8|177744.6|177654.6|177746.6|177656.6|177741.8|177651.8|3
1724948320000|2024-08-29 16:18:40|177746.3|177656.3|177759.5|177669.5|177759.5|177669.5|177746.3|177656.3|10
1724948330000|2024-08-29 16:18:50|177759.8|177669.8|177759.6|177669.6|177759.8|177669.8|177759.2|177669.2|4
1724948340000|2024-08-29 16:19:00|177759.7|177669.7|177758.7|177668.7|177759.7|177669.7|177758.1|177668.1|4
1724948350000|2024-08-29 16:19:10|177759.1|177669.1|177752.6|177662.6|177759.3|177669.3|177752.6|177662.6|8
1724948360000|2024-08-29 16:19:20|177752.5|177662.5|177754.4|177664.4|177754.4|177664.4|177750.2|177660.2|7
1724948370000|2024-08-29 16:19:30|177756.2|177666.2|177743.7|177653.7|177757.8|177667.8|177741.7|177651.7|7
1724948380000|2024-08-29 16:19:40|177737.1|177647.1|177738.8|177648.8|177739.1|177649.1|177737.1|177647.1|6
1724948390000|2024-08-29 16:19:50|177740.3|177650.3|177741.1|177651.1|177741.1|177651.1|177740.3|177650.3|5
1724948400000|2024-08-29 16:20:00|177741.8|177651.8|177744.2|177654.2|177745.1|177655.1|177741.8|177651.8|6
1724948410000|2024-08-29 16:20:10|177744.1|177654.1|177744.6|177654.6|177744.6|177654.6|177744|177654|4
1724948430000|2024-08-29 16:20:30|177746.5|177656.5|177743.6|177653.6|177746.5|177656.5|177742.2|177652.2|6
1724948440000|2024-08-29 16:20:40|177742.8|177652.8|177744|177654|177744|177654|177736.4|177646.4|10
1724948450000|2024-08-29 16:20:50|177749|177659|177745.4|177655.4|177749|177659|177744.6|177654.6|8
1724948460000|2024-08-29 16:21:00|177744.6|177654.6|177739.7|177649.7|177750.9|177660.9|177739.7|177649.7|6
1724948470000|2024-08-29 16:21:10|177737.4|177647.4|177730|177640|177737.4|177647.4|177730|177640|6
1724948480000|2024-08-29 16:21:20|177727.6|177637.6|177731|177641|177731|177641|177717.7|177627.7|10
1724948490000|2024-08-29 16:21:30|177730.9|177640.9|177733|177643|177733.8|177643.8|177730.7|177640.7|6
1724948500000|2024-08-29 16:21:40|177733.3|177643.3|177735.1|177645.1|177735.1|177645.1|177733.3|177643.3|6
1724948510000|2024-08-29 16:21:50|177735.5|177645.5|177736.4|177646.4|177737.8|177647.8|177735.5|177645.5|7
1724948520000|2024-08-29 16:22:00|177737.4|177647.4|177740.4|177650.4|177740.4|177650.4|177737.4|177647.4|6
1724948530000|2024-08-29 16:22:10|177740.3|177650.3|177739.3|177649.3|177740.3|177650.3|177737.9|177647.9|7
1724948540000|2024-08-29 16:22:20|177739.2|177649.2|177733.9|177643.9|177739.2|177649.2|177733.9|177643.9|8
1724948550000|2024-08-29 16:22:30|177736.1|177646.1|177737.1|177647.1|177737.1|177647.1|177735.5|177645.5|4
1724948560000|2024-08-29 16:22:40|177737|177647|177736.8|177646.8|177737|177647|177735.4|177645.4|6
1724948570000|2024-08-29 16:22:50|177738.3|177648.3|177738.2|177648.2|177738.3|177648.3|177738.2|177648.2|2
1724948580000|2024-08-29 16:23:00|177738.8|177648.8|177738.1|177648.1|177738.8|177648.8|177737.9|177647.9|5
1724948590000|2024-08-29 16:23:10|177737.9|177647.9|177737|177647|177737.9|177647.9|177737|177647|4
1724948600000|2024-08-29 16:23:20|177736.7|177646.7|177729.4|177639.4|177736.7|177646.7|177729.4|177639.4|8
1724948610000|2024-08-29 16:23:30|177728.9|177638.9|177727.5|177637.5|177728.9|177638.9|177727.5|177637.5|2
1724948620000|2024-08-29 16:23:40|177725.6|177635.6|177734.8|177644.8|177734.8|177644.8|177725.6|177635.6|10
1724948630000|2024-08-29 16:23:50|177734.7|177644.7|177735.4|177645.4|177735.4|177645.4|177734.7|177644.7|4
1724948640000|2024-08-29 16:24:00|177735.3|177645.3|177723.8|177633.8|177736.1|177646.1|177723.8|177633.8|6
1724948650000|2024-08-29 16:24:10|177721.5|177631.5|177714.3|177624.3|177721.5|177631.5|177709.2|177619.2|12
1724948660000|2024-08-29 16:24:20|177715.7|177625.7|177707|177617|177715.7|177625.7|177707|177617|8
1724948670000|2024-08-29 16:24:30|177706.5|177616.5|177676.8|177586.8|177706.5|177616.5|177674.6|177584.6|10
1724948680000|2024-08-29 16:24:40|177675.1|177585.1|177676.4|177586.4|177676.7|177586.7|177675|177585|6
1724948690000|2024-08-29 16:24:50|177676.5|177586.5|177676.8|177586.8|177677.1|177587.1|177676.4|177586.4|5
1724948700000|2024-08-29 16:25:00|177677|177587|177675.5|177585.5|177677|177587|177675.5|177585.5|3
1724948710000|2024-08-29 16:25:10|177676.2|177586.2|177675.5|177585.5|177676.2|177586.2|177675.5|177585.5|3
1724948720000|2024-08-29 16:25:20|177674.6|177584.6|177675.7|177585.7|177675.7|177585.7|177674.6|177584.6|2
1724948730000|2024-08-29 16:25:30|177674.7|177584.7|177677|177587|177677.7|177587.7|177674.7|177584.7|5
1724948740000|2024-08-29 16:25:40|177676.9|177586.9|177677.7|177587.7|177677.7|177587.7|177676.9|177586.9|3
1724948750000|2024-08-29 16:25:50|177677.6|177587.6|177672.1|177582.1|177677.7|177587.7|177672.1|177582.1|9
1724948760000|2024-08-29 16:26:00|177671.9|177581.9|177670.6|177580.6|177672.2|177582.2|177670.6|177580.6|4
1724948770000|2024-08-29 16:26:10|177670.7|177580.7|177675|177585|177675|177585|177670.7|177580.7|8
1724948780000|2024-08-29 16:26:20|177676.9|177586.9|177678|177588|177679.3|177589.3|177675.4|177585.4|13
1724948790000|2024-08-29 16:26:30|177680.5|177590.5|177681|177591|177681.3|177591.3|177680.5|177590.5|4
1724948800000|2024-08-29 16:26:40|177680.8|177590.8|177682.3|177592.3|177683.7|177593.7|177680.8|177590.8|6
1724948810000|2024-08-29 16:26:50|177682.7|177592.7|177683|177593|177685.8|177595.8|177682.4|177592.4|11
1724948820000|2024-08-29 16:27:00|177682|177592|177679.7|177589.7|177682|177592|177675.1|177585.1|8
1724948830000|2024-08-29 16:27:10|177680|177590|177682.1|177592.1|177682.9|177592.9|177678.5|177588.5|8
1724948840000|2024-08-29 16:27:20|177682.3|177592.3|177682.5|177592.5|177682.6|177592.6|177682.3|177592.3|4
1724948850000|2024-08-29 16:27:30|177682.9|177592.9|177684.1|177594.1|177684.1|177594.1|177682.9|177592.9|4
1724948860000|2024-08-29 16:27:40|177683.6|177593.6|177625.8|177535.8|177683.6|177593.6|177619.6|177529.6|11
1724948870000|2024-08-29 16:27:50|177627.3|177537.3|177627.9|177537.9|177630.5|177540.5|177627.3|177537.3|6
1724948880000|2024-08-29 16:28:00|177626.8|177536.8|177629.7|177499.7|177631.9|177536.8|177613.2|177499.7|9
1724948890000|2024-08-29 16:28:10|177627.9|177497.9|177621.8|177531.8|177637.3|177532.2|177621.8|177496.3|7
1724948900000|2024-08-29 16:28:20|177621.6|177531.6|177620.8|177530.8|177622.5|177532.5|177619|177529|6
1724948910000|2024-08-29 16:28:30|177623.7|177533.7|177632.4|177542.4|177632.4|177542.4|177623.7|177533.7|2
1724948920000|2024-08-29 16:28:40|177632.8|177542.8|177634.4|177544.4|177635|177545|177620.5|177530.5|8
1724948930000|2024-08-29 16:28:50|177635.6|177545.6|177636.3|177546.3|177636.3|177546.3|177635|177545|7
1724948940000|2024-08-29 16:29:00|177636.1|177546.1|177635.3|177545.3|177636.3|177546.3|177634.9|177544.9|5
1724948950000|2024-08-29 16:29:10|177636.6|177546.6|177639.8|177549.8|177639.9|177549.9|177636.6|177546.6|5
1724948960000|2024-08-29 16:29:20|177639|177549|177636|177546|177639.7|177549.7|177636|177546|10
1724948970000|2024-08-29 16:29:30|177635.8|177545.8|177628.2|177538.2|177640.4|177550.4|177625.7|177535.7|10
1724948980000|2024-08-29 16:29:40|177627|177537|177627.4|177537.4|177627.8|177537.8|177627|177537|4
1724948990000|2024-08-29 16:29:50|177627.3|177537.3|177625.4|177535.4|177627.3|177537.3|177624.7|177534.7|7
1724949000000|2024-08-29 16:30:00|177625.1|177535.1|177638.9|177548.9|177639.2|177549.2|177625.1|177535.1|12
1724949010000|2024-08-29 16:30:10|177638.7|177548.7|177645.8|177555.8|177645.8|177555.8|177638.7|177548.7|8
1724949020000|2024-08-29 16:30:20|177646.2|177556.2|177656.8|177566.8|177660.6|177570.6|177645.2|177555.2|11
1724949030000|2024-08-29 16:30:30|177657.3|177567.3|177662.8|177572.8|177663|177573|177657.3|177567.3|9
1724949040000|2024-08-29 16:30:40|177663.6|177573.6|177662.7|177572.7|177664.7|177574.7|177662.7|177572.7|7
1724949050000|2024-08-29 16:30:50|177663.5|177573.5|177668.8|177578.8|177668.8|177578.8|177663.5|177573.5|6
1724949060000|2024-08-29 16:31:00|177667.4|177577.4|177668.3|177578.3|177668.3|177578.3|177665.7|177575.7|4
1724949070000|2024-08-29 16:31:10|177667.4|177577.4|177672|177582|177672|177582|177667.3|177577.3|6
1724949080000|2024-08-29 16:31:20|177672.1|177582.1|177664.9|177574.9|177672.1|177582.1|177662.8|177572.8|10
1724949090000|2024-08-29 16:31:30|177665|177575|177689.1|177599.1|177689.7|177599.7|177665|177575|13
1724949100000|2024-08-29 16:31:40|177688.6|177598.6|177675.9|177585.9|177688.6|177598.6|177675.2|177585.2|7
1724949110000|2024-08-29 16:31:50|177675.6|177585.6|177674.1|177584.1|177677.5|177587.5|177674.1|177584.1|6
1724949120000|2024-08-29 16:32:00|177674.2|177584.2|177677.9|177587.9|177677.9|177587.9|177674.2|177584.2|5
1724949130000|2024-08-29 16:32:10|177677.2|177587.2|177675.5|177585.5|177679.3|177589.3|177672.9|177582.9|9
1724949140000|2024-08-29 16:32:20|177675.2|177585.2|177673.2|177583.2|177676.1|177586.1|177673.2|177583.2|5
1724949150000|2024-08-29 16:32:30|177673.1|177583.1|177658.8|177568.8|177675.1|177585.1|177658.8|177568.8|7
1724949160000|2024-08-29 16:32:40|177659.7|177569.7|177659.9|177569.9|177659.9|177569.9|177659.7|177569.7|4
1724949170000|2024-08-29 16:32:50|177659.7|177569.7|177660.8|177570.8|177662|177572|177659.7|177569.7|6
1724949180000|2024-08-29 16:33:00|177660.2|177570.2|177658.5|177568.5|177660.2|177570.2|177656.9|177566.9|6
1724949190000|2024-08-29 16:33:10|177659.8|177569.8|177657.6|177567.6|177659.8|177569.8|177657.5|177567.5|7
1724949200000|2024-08-29 16:33:20|177657.7|177567.7|177659|177569|177659|177569|177657.6|177567.6|3
1724949210000|2024-08-29 16:33:30|177659.4|177569.4|177678.8|177588.8|177680.3|177590.3|177659.4|177569.4|15
1724949220000|2024-08-29 16:33:40|177679.6|177589.6|177679.3|177589.3|177679.6|177589.6|177679.1|177589.1|3
1724949230000|2024-08-29 16:33:50|177679.4|177589.4|177680|177590|177680|177590|177679.4|177589.4|3
1724949240000|2024-08-29 16:34:00|177679.5|177589.5|177677.9|177587.9|177679.5|177589.5|177677.9|177587.9|4
1724949250000|2024-08-29 16:34:10|177677.3|177587.3|177665.2|177575.2|177677.8|177587.8|177659.9|177569.9|6
1724949260000|2024-08-29 16:34:20|177665.3|177575.3|177675.7|177585.7|177675.7|177585.7|177664.8|177574.8|8
1724949270000|2024-08-29 16:34:30|177676.6|177586.6|177683.4|177593.4|177686.1|177596.1|177676.6|177586.6|10
1724949280000|2024-08-29 16:34:40|177683.5|177593.5|177683.6|177593.6|177683.6|177593.6|177683.5|177593.5|2
1724949290000|2024-08-29 16:34:50|177683.4|177593.4|177689.8|177599.8|177689.8|177599.8|177683.2|177593.2|4
1724949300000|2024-08-29 16:35:00|177689.3|177599.3|177680.6|177590.6|177689.3|177599.3|177679.7|177589.7|5
1724949310000|2024-08-29 16:35:10|177677|177587|177679.7|177589.7|177680.7|177590.7|177677|177587|7
1724949320000|2024-08-29 16:35:20|177679.6|177589.6|177654.4|177564.4|177679.7|177589.7|177653.8|177563.8|14
1724949330000|2024-08-29 16:35:30|177654.8|177564.8|177656.9|177566.9|177661.6|177571.6|177654.8|177564.8|8
1724949340000|2024-08-29 16:35:40|177655.8|177565.8|177656.5|177566.5|177656.6|177566.6|177655.6|177565.6|5
1724949350000|2024-08-29 16:35:50|177656.6|177566.6|177654.6|177564.6|177661|177571|177654.5|177564.5|7
1724949360000|2024-08-29 16:36:00|177661|177571|177665.8|177575.8|177667.6|177577.6|177661|177571|8
1724949370000|2024-08-29 16:36:10|177666.3|177576.3|177677.8|177587.8|177677.8|177587.8|177664.1|177574.1|9
1724949380000|2024-08-29 16:36:20|177680|177590|177697.2|177607.2|177697.2|177607.2|177680|177590|13
1724949390000|2024-08-29 16:36:30|177695.3|177605.3|177693|177603|177697.4|177607.4|177693|177603|9
1724949400000|2024-08-29 16:36:40|177692.9|177602.9|177692.9|177602.9|177694.9|177604.9|177692.8|177602.8|5
1724949410000|2024-08-29 16:36:50|177694.3|177604.3|177692.7|177602.7|177694.3|177604.3|177692.7|177602.7|4
1724949420000|2024-08-29 16:37:00|177692.1|177602.1|177691.9|177601.9|177692.1|177602.1|177691.7|177601.7|4
1724949430000|2024-08-29 16:37:10|177690.3|177600.3|177673.8|177583.8|177690.3|177600.3|177671.8|177581.8|8
1724949440000|2024-08-29 16:37:20|177676.3|177586.3|177676.5|177586.5|177676.5|177586.5|177674.8|177584.8|4
1724949450000|2024-08-29 16:37:30|177670.9|177580.9|177668.4|177578.4|177670.9|177580.9|177668.4|177578.4|6
1724949460000|2024-08-29 16:37:40|177668.5|177578.5|177674.7|177584.7|177674.7|177584.7|177668.5|177578.5|5
1724949470000|2024-08-29 16:37:50|177669.1|177579.1|177672.4|177582.4|177675.5|177585.5|177666.7|177576.7|9
1724949480000|2024-08-29 16:38:00|177675.1|177585.1|177677.1|177587.1|177678.2|177588.2|177672.1|177582.1|7
1724949490000|2024-08-29 16:38:10|177678.9|177588.9|177691.3|177601.3|177694.5|177604.5|177678.9|177588.9|9
1724949500000|2024-08-29 16:38:20|177691.6|177601.6|177691.5|177601.5|177691.6|177601.6|177691.4|177601.4|4
1724949510000|2024-08-29 16:38:30|177691.4|177601.4|177689.1|177599.1|177691.9|177601.9|177689.1|177599.1|6
1724949520000|2024-08-29 16:38:40|177689.6|177599.6|177689.6|177599.6|177690.2|177600.2|177689.6|177599.6|5
1724949530000|2024-08-29 16:38:50|177689.5|177599.5|177691.3|177601.3|177691.3|177601.3|177689.5|177599.5|4
1724949540000|2024-08-29 16:39:00|177691.5|177601.5|177702.6|177612.6|177702.6|177612.6|177689.8|177599.8|5
1724949550000|2024-08-29 16:39:10|177702.5|177612.5|177731.1|177641.1|177735.3|177645.3|177702.5|177612.5|13
1724949560000|2024-08-29 16:39:20|177732.7|177642.7|177733.7|177643.7|177734|177644|177725.5|177635.5|11
1724949570000|2024-08-29 16:39:30|177731.8|177641.8|177735|177645|177735|177645|177731.7|177641.7|8
1724949580000|2024-08-29 16:39:40|177736|177646|177737|177647|177737|177647|177736|177646|2
1724949590000|2024-08-29 16:39:50|177736.9|177646.9|177717.3|177627.3|177737|177647|177717.3|177627.3|11
1724949600000|2024-08-29 16:40:00|177719.3|177629.3|177718.3|177628.3|177720|177630|177718.3|177628.3|4
1724949610000|2024-08-29 16:40:10|177718.1|177628.1|177717.1|177627.1|177722|177632|177716|177626|7
1724949620000|2024-08-29 16:40:20|177716.2|177626.2|177716.2|177626.2|177716.2|177626.2|177716.2|177626.2|1
1724949630000|2024-08-29 16:40:30|177716.1|177626.1|177717.3|177627.3|177717.3|177627.3|177716|177626|4
1724949640000|2024-08-29 16:40:40|177717.9|177627.9|177719.8|177629.8|177719.8|177629.8|177714.9|177624.9|6
1724949650000|2024-08-29 16:40:50|177719.9|177629.9|177719.9|177629.9|177719.9|177629.9|177719.9|177629.9|1
1724949660000|2024-08-29 16:41:00|177719.4|177629.4|177722.3|177632.3|177722.3|177632.3|177719.4|177629.4|2
1724949670000|2024-08-29 16:41:10|177721.8|177631.8|177718.2|177628.2|177722.3|177632.3|177718.2|177628.2|7
1724949680000|2024-08-29 16:41:20|177718|177628|177717.4|177627.4|177718|177628|177717.4|177627.4|2
1724949690000|2024-08-29 16:41:30|177718|177628|177716.2|177626.2|177720.5|177630.5|177716.2|177626.2|3
1724949700000|2024-08-29 16:41:40|177715.8|177625.8|177727.2|177637.2|177732|177642|177715.8|177625.8|8
1724949710000|2024-08-29 16:41:50|177724.7|177634.7|177726.5|177636.5|177732.6|177642.6|177723.1|177633.1|15
1724949720000|2024-08-29 16:42:00|177722.7|177632.7|177716.8|177626.8|177722.7|177632.7|177715.4|177625.4|6
1724949730000|2024-08-29 16:42:10|177717.1|177627.1|177720.9|177630.9|177723.6|177633.6|177716.3|177626.3|7
1724949740000|2024-08-29 16:42:20|177718.1|177628.1|177718.1|177628.1|177723|177633|177718.1|177628.1|3
1724949750000|2024-08-29 16:42:30|177718|177628|177684.4|177594.4|177718|177628|177682.8|177592.8|12
1724949760000|2024-08-29 16:42:40|177684.1|177594.1|177687.5|177597.5|177688.1|177598.1|177684.1|177594.1|6
1724949770000|2024-08-29 16:42:50|177687.7|177597.7|177690.5|177600.5|177690.5|177600.5|177687.7|177597.7|6
1724949780000|2024-08-29 16:43:00|177690.3|177600.3|177694.7|177604.7|177701.2|177611.2|177690.3|177600.3|5
1724949790000|2024-08-29 16:43:10|177697|177607|177697.1|177607.1|177703.7|177613.7|177695.7|177605.7|7
1724949800000|2024-08-29 16:43:20|177687.5|177597.5|177687.3|177597.3|177691.2|177601.2|177685.3|177595.3|8
1724949810000|2024-08-29 16:43:30|177689.7|177599.7|177708.8|177618.8|177715.9|177625.9|177689.7|177599.7|11
1724949820000|2024-08-29 16:43:40|177710.5|177620.5|177710.5|177620.5|177710.5|177620.5|177704.2|177614.2|7
1724949830000|2024-08-29 16:43:50|177711.8|177621.8|177715.5|177625.5|177715.5|177625.5|177711.8|177621.8|7
1724949840000|2024-08-29 16:44:00|177715.4|177625.4|177714.9|177624.9|177715.6|177625.6|177714.9|177624.9|3
1724949850000|2024-08-29 16:44:10|177713.3|177623.3|177716.6|177626.6|177716.6|177626.6|177713.3|177623.3|7
1724949860000|2024-08-29 16:44:20|177717.2|177627.2|177716.9|177626.9|177717.2|177627.2|177716.9|177626.9|3
1724949870000|2024-08-29 16:44:30|177716.4|177626.4|177715.9|177625.9|177716.4|177626.4|177714.3|177624.3|4
1724949880000|2024-08-29 16:44:40|177716|177626|177709.7|177619.7|177716.2|177626.2|177709.7|177619.7|6
1724949890000|2024-08-29 16:44:50|177709.8|177619.8|177711|177621|177711|177621|177707.8|177617.8|8
1724949900000|2024-08-29 16:45:00|177710.9|177620.9|177708.5|177618.5|177711.5|177621.5|177704.5|177614.5|10
1724949910000|2024-08-29 16:45:10|177706.2|177616.2|177707.9|177617.9|177709|177619|177703.9|177613.9|10
1724949920000|2024-08-29 16:45:20|177708.3|177618.3|177699.2|177609.2|177708.7|177618.7|177699.2|177609.2|5
1724949930000|2024-08-29 16:45:30|177696.8|177606.8|177698.5|177608.5|177699.1|177609.1|177696.4|177606.4|8
1724949940000|2024-08-29 16:45:40|177698.7|177608.7|177695.7|177605.7|177699.4|177609.4|177695.7|177605.7|7
1724949950000|2024-08-29 16:45:50|177698.5|177608.5|177697.3|177607.3|177698.5|177608.5|177693.5|177603.5|10
1724949960000|2024-08-29 16:46:00|177696|177606|177696|177606|177696|177606|177696|177606|1
1724949970000|2024-08-29 16:46:10|177696.1|177606.1|177662.7|177572.7|177696.1|177606.1|177662.7|177572.7|11
1724949980000|2024-08-29 16:46:20|177661.7|177571.7|177661.1|177571.1|177661.7|177571.7|177659.3|177569.3|10
1724949990000|2024-08-29 16:46:30|177660.8|177570.8|177661|177571|177661.2|177571.2|177660.8|177570.8|4
1724950000000|2024-08-29 16:46:40|177661.4|177571.4|177678.3|177588.3|177678.3|177588.3|177661.4|177571.4|15
1724950010000|2024-08-29 16:46:50|177679.3|177589.3|177687.1|177597.1|177687.5|177597.5|177679.3|177589.3|7
1724950020000|2024-08-29 16:47:00|177687.2|177597.2|177698.3|177608.3|177698.3|177608.3|177684.8|177594.8|5
1724950030000|2024-08-29 16:47:10|177699.1|177609.1|177703.1|177613.1|177704.6|177614.6|177699.1|177609.1|10
1724950040000|2024-08-29 16:47:20|177702|177612|177696.5|177606.5|177702|177612|177693.9|177603.9|11
1724950050000|2024-08-29 16:47:30|177693.9|177603.9|177697.5|177607.5|177697.5|177607.5|177690|177600|9
1724950060000|2024-08-29 16:47:40|177698.4|177608.4|177721.2|177631.2|177721.2|177631.2|177696.3|177606.3|15
1724950070000|2024-08-29 16:47:50|177719.2|177629.2|177714.5|177624.5|177719.2|177629.2|177714.4|177624.4|7
1724950080000|2024-08-29 16:48:00|177718.7|177628.7|177717.5|177627.5|177719.7|177629.7|177714.9|177624.9|9
1724950090000|2024-08-29 16:48:10|177718.4|177628.4|177718.4|177628.4|177718.4|177628.4|177718.4|177628.4|1
1724950100000|2024-08-29 16:48:20|177715.1|177625.1|177717.2|177627.2|177717.2|177627.2|177712.7|177622.7|5
1724950110000|2024-08-29 16:48:30|177716.6|177626.6|177710.6|177620.6|177717.6|177627.6|177710.6|177620.6|7
1724950120000|2024-08-29 16:48:40|177712.2|177622.2|177711.8|177621.8|177712.2|177622.2|177709.6|177619.6|3
1724950130000|2024-08-29 16:48:50|177713.3|177623.3|177709.6|177619.6|177714.8|177624.8|177709.6|177619.6|8
1724950140000|2024-08-29 16:49:00|177713.2|177623.2|177712.5|177622.5|177714.5|177624.5|177711.4|177621.4|5
1724950150000|2024-08-29 16:49:10|177713.4|177623.4|177711.9|177621.9|177713.4|177623.4|177711.2|177621.2|4
1724950160000|2024-08-29 16:49:20|177710.8|177620.8|177718.4|177628.4|177718.7|177628.7|177710.8|177620.8|7
1724950170000|2024-08-29 16:49:30|177717.9|177627.9|177715|177625|177717.9|177627.9|177713.3|177623.3|9
1724950180000|2024-08-29 16:49:40|177714.5|177624.5|177716|177626|177716.5|177626.5|177714.5|177624.5|4
1724950190000|2024-08-29 16:49:50|177715.1|177625.1|177712.7|177622.7|177715.1|177625.1|177712.7|177622.7|2
1724950200000|2024-08-29 16:50:00|177714.9|177624.9|177733.4|177643.4|177739.2|177649.2|177714.9|177624.9|10
1724950210000|2024-08-29 16:50:10|177733.5|177643.5|177740.1|177650.1|177740.8|177650.8|177733.5|177643.5|7
1724950220000|2024-08-29 16:50:20|177740.3|177650.3|177737.4|177647.4|177740.7|177650.7|177737.4|177647.4|5
1724950230000|2024-08-29 16:50:30|177736.8|177646.8|177743.2|177653.2|177743.2|177653.2|177736.8|177646.8|3
1724950240000|2024-08-29 16:50:40|177743.3|177653.3|177745.1|177655.1|177745.1|177655.1|177742.7|177652.7|6
1724950250000|2024-08-29 16:50:50|177745.2|177655.2|177745.1|177655.1|177745.2|177655.2|177743.8|177653.8|5
1724950260000|2024-08-29 16:51:00|177746.8|177656.8|177745.5|177655.5|177746.8|177656.8|177745.5|177655.5|3
1724950270000|2024-08-29 16:51:10|177745.4|177655.4|177745.2|177655.2|177745.4|177655.4|177742.5|177652.5|5
1724950280000|2024-08-29 16:51:20|177745.7|177655.7|177744|177654|177745.7|177655.7|177743.3|177653.3|5
1724950290000|2024-08-29 16:51:30|177744.5|177654.5|177745.2|177655.2|177745.2|177655.2|177744|177654|4
1724950300000|2024-08-29 16:51:40|177746|177656|177745.3|177655.3|177746|177656|177744.8|177654.8|4
1724950310000|2024-08-29 16:51:50|177745.9|177655.9|177776.1|177686.1|177784.1|177694.1|177745.8|177655.8|11
1724950320000|2024-08-29 16:52:00|177777.1|177687.1|177801.6|177711.6|177801.6|177711.6|177775.1|177685.1|15
1724950330000|2024-08-29 16:52:10|177796.8|177706.8|177815.1|177725.1|177815.1|177725.1|177796.8|177706.8|11
1724950340000|2024-08-29 16:52:20|177816.3|177726.3|177828.5|177738.5|177828.5|177738.5|177816.3|177726.3|8
1724950350000|2024-08-29 16:52:30|177827.1|177737.1|177845.7|177715.7|177845.7|177737.1|177817.7|177707.8|7
1724950360000|2024-08-29 16:52:40|177848.7|177718.7|177845.2|177715.2|177848.7|177718.7|177845.2|177715.2|4
1724950370000|2024-08-29 16:52:50|177848.6|177718.6|177848.3|177718.3|177848.6|177718.6|177847.5|177717.5|3
1724950380000|2024-08-29 16:53:00|177847.7|177717.7|177848.7|177718.7|177850.4|177720.4|177846|177716|10
1724950390000|2024-08-29 16:53:10|177851.6|177721.6|177848.6|177718.6|177851.6|177721.6|177848.6|177718.6|5
1724950400000|2024-08-29 16:53:20|177848.2|177718.2|177826.1|177736.1|177848.2|177741.7|177823.4|177710.6|12
1724950410000|2024-08-29 16:53:30|177826.9|177736.9|177827|177737|177827|177737|177826.7|177736.7|4
1724950420000|2024-08-29 16:53:40|177827.5|177737.5|177827.5|177737.5|177827.5|177737.5|177827.5|177737.5|1
1724950430000|2024-08-29 16:53:50|177828.6|177738.6|177832.5|177742.5|177832.5|177742.5|177827.6|177737.6|4
1724950440000|2024-08-29 16:54:00|177828.6|177738.6|177828.4|177738.4|177831.8|177741.8|177828.1|177738.1|7
1724950450000|2024-08-29 16:54:10|177826.6|177736.6|177826.5|177736.5|177827.4|177737.4|177826.5|177736.5|6
1724950460000|2024-08-29 16:54:20|177826.8|177736.8|177826.6|177736.6|177826.8|177736.8|177826.6|177736.6|2
1724950470000|2024-08-29 16:54:30|177826.9|177736.9|177829.1|177739.1|177829.7|177739.7|177825.3|177735.3|9
1724950480000|2024-08-29 16:54:40|177829.7|177739.7|177836.8|177746.8|177836.8|177746.8|177826.8|177736.8|7
1724950490000|2024-08-29 16:54:50|177834.6|177744.6|177834.6|177744.6|177834.6|177744.6|177832.8|177742.8|3
1724950500000|2024-08-29 16:55:00|177832.8|177742.8|177831.6|177741.6|177832.8|177742.8|177831|177741|4
1724950510000|2024-08-29 16:55:10|177834.4|177744.4|177831.6|177741.6|177834.4|177744.4|177831.4|177741.4|4
1724950520000|2024-08-29 16:55:20|177834|177744|177839.1|177749.1|177839.7|177749.7|177831.3|177741.3|9
1724950530000|2024-08-29 16:55:30|177838.2|177748.2|177833|177743|177838.2|177748.2|177833|177743|3
1724950540000|2024-08-29 16:55:40|177831.8|177741.8|177831.8|177741.8|177831.8|177741.8|177831.8|177741.8|1
1724950550000|2024-08-29 16:55:50|177834.7|177744.7|177833.2|177743.2|177835.9|177745.9|177833.2|177743.2|3
1724950560000|2024-08-29 16:56:00|177832.2|177742.2|177837.6|177747.6|177841.5|177751.5|177832.2|177742.2|9
1724950570000|2024-08-29 16:56:10|177840.8|177750.8|177840.8|177750.8|177840.8|177750.8|177840.8|177750.8|1
1724950580000|2024-08-29 16:56:20|177840|177750|177842|177752|177842|177752|177840|177750|3
1724950610000|2024-08-29 16:56:50|177841.3|177751.3|177839.8|177749.8|177841.3|177751.3|177836.9|177746.9|5
1724950620000|2024-08-29 16:57:00|177836.8|177746.8|177838.4|177748.4|177839.8|177749.8|177836.8|177746.8|3
1724950630000|2024-08-29 16:57:10|177836.9|177746.9|177836.9|177746.9|177838.4|177748.4|177836.9|177746.9|3
1724950650000|2024-08-29 16:57:30|177837.4|177747.4|177837.4|177747.4|177837.4|177747.4|177837.4|177747.4|1
1724950660000|2024-08-29 16:57:40|177836.9|177746.9|177838.3|177748.3|177839.6|177749.6|177836.9|177746.9|5
1724950670000|2024-08-29 16:57:50|177839.6|177749.6|177838.4|177748.4|177839.6|177749.6|177837|177747|4
1724950680000|2024-08-29 16:58:00|177839.6|177749.6|177838.3|177748.3|177839.6|177749.6|177838.3|177748.3|4
1724950690000|2024-08-29 16:58:10|177836.8|177746.8|177836.8|177746.8|177836.8|177746.8|177836.8|177746.8|1
1724950710000|2024-08-29 16:58:30|177837.3|177747.3|177836.8|177746.8|177837.3|177747.3|177836.8|177746.8|2
1724950720000|2024-08-29 16:58:40|177835.5|177745.5|177835.5|177745.5|177836.7|177746.7|177835.5|177745.5|3
1724950730000|2024-08-29 16:58:50|177836.7|177746.7|177783.6|177693.6|177836.7|177746.7|177780.7|177690.7|13
1724950740000|2024-08-29 16:59:00|177783.2|177693.2|177771.5|177681.5|177783.2|177693.2|177771.5|177681.5|7
1724950750000|2024-08-29 16:59:10|177769.2|177679.2|177770.4|177680.4|177775.1|177685.1|177767.4|177677.4|13
1724950760000|2024-08-29 16:59:20|177771.1|177681.1|177777|177687|177777.6|177687.6|177770.1|177680.1|8
1724950770000|2024-08-29 16:59:30|177776.8|177686.8|177784.4|177694.4|177784.4|177694.4|177776.8|177686.8|3
1724950780000|2024-08-29 16:59:40|177784.8|177694.8|177785.9|177695.9|177785.9|177695.9|177784.8|177694.8|5
1724950790000|2024-08-29 16:59:50|177786.1|177696.1|177780.9|177690.9|177788.2|177698.2|177780.9|177690.9|13
1724950800000|2024-08-29 17:00:00|177780.1|177690.1|177778|177688|177780.1|177690.1|177776.3|177686.3|13
1724950810000|2024-08-29 17:00:10|177780.4|177690.4|177779.7|177689.7|177780.4|177690.4|177776.1|177686.1|8
1724950820000|2024-08-29 17:00:20|177780.2|177690.2|177781.7|177691.7|177781.7|177691.7|177778.2|177688.2|5
1724950830000|2024-08-29 17:00:30|177780|177690|177779.5|177689.5|177780|177690|177779.5|177689.5|3
1724950840000|2024-08-29 17:00:40|177779.4|177689.4|177779.9|177689.9|177779.9|177689.9|177779.4|177689.4|2
1724950850000|2024-08-29 17:00:50|177780.2|177690.2|177779.8|177689.8|177780.5|177690.5|177779.7|177689.7|4
1724950860000|2024-08-29 17:01:00|177777.6|177687.6|177772.8|177682.8|177778.5|177688.5|177771.9|177681.9|7
1724950870000|2024-08-29 17:01:10|177770.4|177680.4|177763.7|177673.7|177774.4|177684.4|177763.7|177673.7|11
1724950880000|2024-08-29 17:01:20|177763.6|177673.6|177756.4|177666.4|177765.4|177675.4|177756.4|177666.4|9
1724950890000|2024-08-29 17:01:30|177756.7|177666.7|177757.6|177667.6|177757.6|177667.6|177754.9|177664.9|5
1724950900000|2024-08-29 17:01:40|177757|177667|177761.9|177671.9|177762.7|177672.7|177757|177667|9
1724950910000|2024-08-29 17:01:50|177763.1|177673.1|177763.3|177673.3|177763.5|177673.5|177759.8|177669.8|12
1724950920000|2024-08-29 17:02:00|177761.6|177671.6|177811|177721|177816.7|177726.7|177757.3|177667.3|24
1724950930000|2024-08-29 17:02:10|177812.2|177722.2|177715.4|177625.4|177812.2|177722.2|177715.4|177625.4|11
1724950940000|2024-08-29 17:02:20|177737.7|177647.7|177730.3|177640.3|177739|177649|177730.3|177640.3|9
1724950950000|2024-08-29 17:02:30|177731|177641|177733.7|177643.7|177735.9|177645.9|177730|177640|8
1724950960000|2024-08-29 17:02:40|177732.9|177642.9|177736.1|177646.1|177736.1|177646.1|177732.5|177642.5|9
1724950970000|2024-08-29 17:02:50|177737.3|177647.3|177731.3|177641.3|177737.9|177647.9|177730.9|177640.9|10
1724950980000|2024-08-29 17:03:00|177731.8|177641.8|177734.4|177644.4|177735.7|177645.7|177730.4|177640.4|11
1724950990000|2024-08-29 17:03:10|177733.5|177643.5|177734.1|177644.1|177734.1|177644.1|177732.2|177642.2|8
1724951000000|2024-08-29 17:03:20|177733.9|177643.9|177732|177642|177734.1|177644.1|177727.6|177637.6|11
1724951010000|2024-08-29 17:03:30|177728.1|177638.1|177732.4|177642.4|177733.4|177643.4|177728.1|177638.1|7
1724951020000|2024-08-29 17:03:40|177732.7|177642.7|177730.9|177640.9|177733.8|177643.8|177729.9|177639.9|6
1724951030000|2024-08-29 17:03:50|177730.1|177640.1|177729.9|177639.9|177730.3|177640.3|177726.9|177636.9|10
1724951040000|2024-08-29 17:04:00|177730.2|177640.2|177730.2|177640.2|177730.3|177640.3|177729.2|177639.2|4
1724951050000|2024-08-29 17:04:10|177726.9|177636.9|177728.7|177638.7|177729|177639|177725.8|177635.8|8
1724951060000|2024-08-29 17:04:20|177729.3|177639.3|177728.9|177638.9|177729.3|177639.3|177728.5|177638.5|5
1724951070000|2024-08-29 17:04:30|177728.5|177638.5|177727.7|177637.7|177728.5|177638.5|177724.1|177634.1|6
1724951080000|2024-08-29 17:04:40|177727.5|177637.5|177729|177639|177729|177639|177727.4|177637.4|7
1724951090000|2024-08-29 17:04:50|177729.6|177639.6|177728.6|177638.6|177729.6|177639.6|177724.8|177634.8|11
1724951100000|2024-08-29 17:05:00|177724.5|177634.5|177727.8|177637.8|177728.5|177638.5|177724.5|177634.5|6
1724951110000|2024-08-29 17:05:10|177727.4|177637.4|177728.4|177638.4|177730|177640|177724.9|177634.9|15
1724951120000|2024-08-29 17:05:20|177726.7|177636.7|177728.5|177638.5|177728.6|177638.6|177726.7|177636.7|8
1724951130000|2024-08-29 17:05:30|177728.2|177638.2|177727.4|177637.4|177728.2|177638.2|177723.9|177633.9|6
1724951140000|2024-08-29 17:05:40|177727.3|177637.3|177726.6|177636.6|177727.3|177637.3|177723.1|177633.1|6
1724951150000|2024-08-29 17:05:50|177726.1|177636.1|177728.2|177638.2|177728.2|177638.2|177724.6|177634.6|6
1724951160000|2024-08-29 17:06:00|177724.4|177634.4|177717.4|177627.4|177724.4|177634.4|177717.4|177627.4|9
1724951170000|2024-08-29 17:06:10|177716.9|177626.9|177651.6|177561.6|177716.9|177626.9|177651.6|177561.6|16
1724951180000|2024-08-29 17:06:20|177652.7|177562.7|177654.3|177564.3|177663.7|177573.7|177652.7|177562.7|11
1724951190000|2024-08-29 17:06:30|177652.3|177562.3|177654.2|177564.2|177655|177565|177652.3|177562.3|8
1724951200000|2024-08-29 17:06:40|177652.8|177562.8|177653.6|177563.6|177653.6|177563.6|177652.5|177562.5|3
1724951210000|2024-08-29 17:06:50|177653.7|177563.7|177641.5|177551.5|177655.6|177565.6|177641.5|177551.5|16
1724951220000|2024-08-29 17:07:00|177642.6|177552.6|177638|177548|177642.6|177552.6|177638|177548|6
1724951230000|2024-08-29 17:07:10|177637.8|177547.8|177636.5|177546.5|177637.8|177547.8|177632.6|177542.6|7
1724951240000|2024-08-29 17:07:20|177636.4|177546.4|177635.7|177545.7|177636.4|177546.4|177633.6|177543.6|3
1724951250000|2024-08-29 17:07:30|177636.1|177546.1|177635.2|177545.2|177641|177551|177635.2|177545.2|9
1724951260000|2024-08-29 17:07:40|177634.8|177544.8|177635.6|177545.6|177635.6|177545.6|177634.7|177544.7|4
1724951270000|2024-08-29 17:07:50|177636.2|177546.2|177639.6|177549.6|177640.8|177550.8|177636.2|177546.2|8
1724951280000|2024-08-29 17:08:00|177640.4|177550.4|177650.2|177560.2|177650.2|177560.2|177639.8|177549.8|6
1724951290000|2024-08-29 17:08:10|177652|177562|177651.6|177561.6|177652|177562|177649.2|177559.2|4
1724951300000|2024-08-29 17:08:20|177651.3|177561.3|177653.3|177563.3|177654.8|177564.8|177651.3|177561.3|9
1724951310000|2024-08-29 17:08:30|177652.2|177562.2|177641.9|177551.9|177652.2|177562.2|177641.9|177551.9|6
1724951320000|2024-08-29 17:08:40|177641.7|177551.7|177642.1|177552.1|177642.2|177552.2|177640.2|177550.2|5
1724951330000|2024-08-29 17:08:50|177642.4|177552.4|177640.8|177550.8|177642.4|177552.4|177640.5|177550.5|6
1724951340000|2024-08-29 17:09:00|177642.2|177552.2|177656.2|177566.2|177658.5|177568.5|177642.2|177552.2|10
1724951350000|2024-08-29 17:09:10|177656.5|177566.5|177660.4|177570.4|177661.1|177571.1|177656.5|177566.5|9
1724951360000|2024-08-29 17:09:20|177661|177571|177661.7|177571.7|177664|177574|177659.6|177569.6|13
1724951370000|2024-08-29 17:09:30|177661.2|177571.2|177661.1|177571.1|177661.2|177571.2|177661.1|177571.1|2
1724951380000|2024-08-29 17:09:40|177660.9|177570.9|177657.2|177567.2|177660.9|177570.9|177657.2|177567.2|5
1724951390000|2024-08-29 17:09:50|177657|177567|177656|177566|177657|177567|177656|177566|4
1724951400000|2024-08-29 17:10:00|177657.5|177567.5|177657.2|177567.2|177659.5|177569.5|177657.2|177567.2|4
1724951410000|2024-08-29 17:10:10|177657|177567|177656.8|177566.8|177657|177567|177655.5|177565.5|3
1724951420000|2024-08-29 17:10:20|177656.6|177566.6|177658.5|177568.5|177662.5|177572.5|177656.5|177566.5|7
1724951430000|2024-08-29 17:10:30|177658.9|177568.9|177658.9|177568.9|177658.9|177568.9|177658.9|177568.9|1
1724951440000|2024-08-29 17:10:40|177658.6|177568.6|177677.4|177587.4|177677.4|177587.4|177658.6|177568.6|9
1724951450000|2024-08-29 17:10:50|177679.3|177589.3|177683.2|177593.2|177683.2|177593.2|177679.3|177589.3|5
1724951460000|2024-08-29 17:11:00|177684.3|177594.3|177689.5|177599.5|177689.5|177599.5|177683.4|177593.4|8
1724951470000|2024-08-29 17:11:10|177689|177599|177689|177599|177690.3|177600.3|177687.3|177597.3|10
1724951480000|2024-08-29 17:11:20|177688.7|177598.7|177687.4|177597.4|177689.7|177599.7|177687.4|177597.4|10
1724951490000|2024-08-29 17:11:30|177688.1|177598.1|177726|177636|177726|177636|177688.1|177598.1|10
1724951500000|2024-08-29 17:11:40|177724.9|177634.9|177722.4|177632.4|177724.9|177634.9|177719.6|177629.6|11
1724951510000|2024-08-29 17:11:50|177735.1|177645.1|177744.2|177654.2|177744.2|177654.2|177735.1|177645.1|7
1724951520000|2024-08-29 17:12:00|177742.4|177652.4|177742.7|177652.7|177743.3|177653.3|177742.3|177652.3|7
1724951530000|2024-08-29 17:12:10|177741.6|177651.6|177744.7|177654.7|177744.7|177654.7|177741.6|177651.6|4
1724951540000|2024-08-29 17:12:20|177746|177656|177756.6|177666.6|177757.6|177667.6|177746|177656|11
1724951550000|2024-08-29 17:12:30|177757.3|177667.3|177772.5|177682.5|177773.4|177683.4|177757.3|177667.3|8
1724951560000|2024-08-29 17:12:40|177773.1|177683.1|177762.1|177672.1|177773.9|177683.9|177762.1|177672.1|7
1724951570000|2024-08-29 17:12:50|177761.9|177671.9|177761.7|177671.7|177761.9|177671.9|177761.7|177671.7|2
1724951580000|2024-08-29 17:13:00|177761.1|177671.1|177760.9|177670.9|177763|177673|177760.9|177670.9|4
1724951590000|2024-08-29 17:13:10|177761.1|177671.1|177761.4|177671.4|177761.4|177671.4|177761.1|177671.1|3
1724951600000|2024-08-29 17:13:20|177763.5|177673.5|177756.9|177666.9|177766.4|177676.4|177756.9|177666.9|7
1724951610000|2024-08-29 17:13:30|177754.8|177664.8|177751.5|177661.5|177754.8|177664.8|177750.4|177660.4|7
1724951620000|2024-08-29 17:13:40|177749.4|177659.4|177750|177660|177750|177660|177749.4|177659.4|2
1724951630000|2024-08-29 17:13:50|177749.9|177659.9|177749.6|177659.6|177751.8|177661.8|177745.6|177655.6|12
1724951640000|2024-08-29 17:14:00|177751.9|177661.9|177755.3|177665.3|177755.5|177665.5|177750.2|177660.2|8
1724951650000|2024-08-29 17:14:10|177756|177666|177759.3|177669.3|177761|177671|177756|177666|10
1724951660000|2024-08-29 17:14:20|177759.4|177669.4|177742.8|177652.8|177759.4|177669.4|177737.2|177647.2|12
1724951670000|2024-08-29 17:14:30|177740.6|177650.6|177708.9|177618.9|177740.6|177650.6|177708.9|177618.9|11
1724951680000|2024-08-29 17:14:40|177711.2|177621.2|177695.5|177605.5|177714.5|177624.5|177695.3|177605.3|16
1724951690000|2024-08-29 17:14:50|177697.7|177607.7|177685.1|177595.1|177697.7|177607.7|177685.1|177595.1|14
1724951700000|2024-08-29 17:15:00|177687.8|177597.8|177690.7|177600.7|177694.3|177604.3|177686.7|177596.7|13
1724951710000|2024-08-29 17:15:10|177691.3|177601.3|177693.6|177603.6|177693.6|177603.6|177691.3|177601.3|4
1724951720000|2024-08-29 17:15:20|177691.2|177601.2|177693.1|177603.1|177693.5|177603.5|177691.2|177601.2|4
1724951730000|2024-08-29 17:15:30|177693.3|177603.3|177699.2|177609.2|177699.6|177609.6|177690.6|177600.6|9
1724951740000|2024-08-29 17:15:40|177697.4|177607.4|177706|177616|177706|177616|177697.4|177607.4|6
1724951750000|2024-08-29 17:15:50|177708.5|177618.5|177714.4|177624.4|177714.4|177624.4|177708.5|177618.5|5
1724951760000|2024-08-29 17:16:00|177712.6|177622.6|177702.6|177612.6|177713.8|177623.8|177702.4|177612.4|12
1724951770000|2024-08-29 17:16:10|177700.1|177610.1|177704.6|177614.6|177705.3|177615.3|177696.3|177606.3|11
1724951780000|2024-08-29 17:16:20|177710.5|177620.5|177700.8|177610.8|177710.5|177620.5|177700.8|177610.8|8
1724951790000|2024-08-29 17:16:30|177695.3|177605.3|177689.3|177599.3|177695.9|177605.9|177687.2|177597.2|9
1724951800000|2024-08-29 17:16:40|177688.6|177598.6|177691.2|177601.2|177691.2|177601.2|177688.2|177598.2|4
1724951810000|2024-08-29 17:16:50|177692.5|177602.5|177690.9|177600.9|177694.1|177604.1|177690.9|177600.9|7
1724951820000|2024-08-29 17:17:00|177689.7|177599.7|177690.9|177600.9|177693.1|177603.1|177689.5|177599.5|10
1724951830000|2024-08-29 17:17:10|177691.2|177601.2|177688.1|177598.1|177691.7|177601.7|177686.9|177596.9|8
1724951840000|2024-08-29 17:17:20|177688.9|177598.9|177691.2|177601.2|177691.3|177601.3|177688.9|177598.9|6
1724951850000|2024-08-29 17:17:30|177693|177603|177715.6|177625.6|177716.1|177626.1|177693|177603|7
1724951860000|2024-08-29 17:17:40|177714.7|177624.7|177630|177500|177714.7|177624.7|177626.9|177496.9|17
1724951870000|2024-08-29 17:17:50|177630.6|177500.6|177650.3|177520.3|177650.3|177520.3|177630.6|177500.6|11
1724951880000|2024-08-29 17:18:00|177650|177520|177570.5|177480.5|177650|177520|177566.3|177455.5|9
1724951890000|2024-08-29 17:18:10|177570.1|177480.1|177571.6|177481.6|177571.6|177481.6|177565.8|177475.8|8
1724951900000|2024-08-29 17:18:20|177572.7|177482.7|177572.8|177482.8|177573|177483|177572.7|177482.7|3
1724951910000|2024-08-29 17:18:30|177571.7|177481.7|177571.9|177481.9|177571.9|177481.9|177569.1|177479.1|5
1724951920000|2024-08-29 17:18:40|177572|177482|177574.2|177484.2|177574.2|177484.2|177568.9|177478.9|8
1724951930000|2024-08-29 17:18:50|177574.3|177484.3|177569.4|177479.4|177574.5|177484.5|177569.4|177479.4|5
1724951940000|2024-08-29 17:19:00|177568.4|177478.4|177568.3|177478.3|177573.9|177483.9|177568.3|177478.3|10
1724951950000|2024-08-29 17:19:10|177568.6|177478.6|177568.2|177478.2|177569.1|177479.1|177566.7|177476.7|14
1724951960000|2024-08-29 17:19:20|177567.2|177477.2|177567.2|177477.2|177567.2|177477.2|177567.2|177477.2|1
1724951970000|2024-08-29 17:19:30|177567.3|177477.3|177567|177477|177567.3|177477.3|177566.5|177476.5|3
1724951980000|2024-08-29 17:19:40|177566.8|177476.8|177564|177474|177567.2|177477.2|177562.4|177472.4|12
1724951990000|2024-08-29 17:19:50|177564.2|177474.2|177564.1|177474.1|177567.3|177477.3|177564.1|177474.1|8
1724952000000|2024-08-29 17:20:00|177563.4|177473.4|177563.1|177473.1|177563.4|177473.4|177562.6|177472.6|5
1724952010000|2024-08-29 17:20:10|177563.5|177473.5|177562.5|177472.5|177563.7|177473.7|177562.5|177472.5|5
1724952020000|2024-08-29 17:20:20|177558.3|177468.3|177555.3|177465.3|177558.4|177468.4|177555.3|177465.3|4
1724952030000|2024-08-29 17:20:30|177555.2|177465.2|177557.8|177467.8|177557.8|177467.8|177554.7|177464.7|3
1724952040000|2024-08-29 17:20:40|177554.2|177464.2|177553.5|177463.5|177556.9|177466.9|177552.8|177462.8|6
1724952050000|2024-08-29 17:20:50|177554.5|177464.5|177563.4|177473.4|177563.6|177473.6|177554.5|177464.5|13
1724952060000|2024-08-29 17:21:00|177563|177473|177563.8|177473.8|177564.3|177474.3|177558.7|177468.7|9
1724952070000|2024-08-29 17:21:10|177564.5|177474.5|177565.1|177475.1|177565.1|177475.1|177564.4|177474.4|3
1724952080000|2024-08-29 17:21:20|177564.6|177474.6|177564.5|177474.5|177564.6|177474.6|177564.5|177474.5|2
1724952090000|2024-08-29 17:21:30|177560.2|177470.2|177561|177471|177561|177471|177560.2|177470.2|2
1724952100000|2024-08-29 17:21:40|177561.9|177471.9|177562.3|177472.3|177562.3|177472.3|177561.4|177471.4|5
1724952110000|2024-08-29 17:21:50|177563.8|177473.8|177563.6|177473.6|177573.1|177483.1|177562.9|177472.9|12
1724952120000|2024-08-29 17:22:00|177564.1|177474.1|177563.4|177473.4|177565.5|177475.5|177563.4|177473.4|7
1724952130000|2024-08-29 17:22:10|177563.2|177473.2|177562.1|177472.1|177563.2|177473.2|177562.1|177472.1|9
1724952140000|2024-08-29 17:22:20|177561.1|177471.1|177561.3|177471.3|177561.3|177471.3|177560.7|177470.7|4
1724952150000|2024-08-29 17:22:30|177561.5|177471.5|177562|177472|177562|177472|177561.5|177471.5|4
1724952160000|2024-08-29 17:22:40|177561.4|177471.4|177560.2|177470.2|177561.4|177471.4|177560|177470|4
1724952170000|2024-08-29 17:22:50|177560.5|177470.5|177557.4|177467.4|177560.5|177470.5|177557.4|177467.4|6
1724952180000|2024-08-29 17:23:00|177559.3|177469.3|177557.9|177467.9|177559.7|177469.7|177557.9|177467.9|6
1724952190000|2024-08-29 17:23:10|177558|177468|177558.2|177468.2|177558.2|177468.2|177557.7|177467.7|4
1724952200000|2024-08-29 17:23:20|177563.8|177473.8|177562.5|177472.5|177563.8|177473.8|177559.9|177469.9|4
1724952210000|2024-08-29 17:23:30|177562.4|177472.4|177562.5|177472.5|177562.5|177472.5|177562.4|177472.4|2
1724952220000|2024-08-29 17:23:40|177562.3|177472.3|177562.7|177472.7|177572.2|177482.2|177562.3|177472.3|7
1724952230000|2024-08-29 17:23:50|177562|177472|177562|177472|177563.4|177473.4|177561.5|177471.5|7
1724952240000|2024-08-29 17:24:00|177563|177473|177561.7|177471.7|177564.2|177474.2|177561.7|177471.7|7
1724952250000|2024-08-29 17:24:10|177559.1|177469.1|177559.1|177469.1|177559.1|177469.1|177559.1|177469.1|1
1724952260000|2024-08-29 17:24:20|177561.4|177471.4|177564.1|177474.1|177564.1|177474.1|177561.4|177471.4|6
1724952270000|2024-08-29 17:24:30|177561|177471|177560.7|177470.7|177562.6|177472.6|177557.6|177467.6|10
1724952280000|2024-08-29 17:24:40|177560.8|177470.8|177561.8|177471.8|177561.8|177471.8|177560.8|177470.8|7
1724952290000|2024-08-29 17:24:50|177562.3|177472.3|177561.3|177471.3|177562.3|177472.3|177561.3|177471.3|3
1724952300000|2024-08-29 17:25:00|177561.6|177471.6|177561.2|177471.2|177561.6|177471.6|177558.1|177468.1|6
1724952310000|2024-08-29 17:25:10|177561.3|177471.3|177558.8|177468.8|177562.8|177472.8|177558.8|177468.8|8
1724952320000|2024-08-29 17:25:20|177558.1|177468.1|177561|177471|177561|177471|177558.1|177468.1|3
1724952330000|2024-08-29 17:25:30|177561.3|177471.3|177561.6|177471.6|177562.4|177472.4|177558.3|177468.3|6
1724952340000|2024-08-29 17:25:40|177561.1|177471.1|177562.5|177472.5|177562.5|177472.5|177558.8|177468.8|5
1724952350000|2024-08-29 17:25:50|177562|177472|177562.8|177472.8|177572.4|177482.4|177561.7|177471.7|11
1724952360000|2024-08-29 17:26:00|177563.2|177473.2|177560.9|177470.9|177563.2|177473.2|177560.3|177470.3|4
1724952370000|2024-08-29 17:26:10|177561.3|177471.3|177560.1|177470.1|177562.4|177472.4|177560.1|177470.1|10
1724952380000|2024-08-29 17:26:20|177560.4|177470.4|177557.4|177467.4|177561.2|177471.2|177557.4|177467.4|6
1724952390000|2024-08-29 17:26:30|177556|177466|177560.2|177470.2|177560.2|177470.2|177555.6|177465.6|4
1724952400000|2024-08-29 17:26:40|177560.4|177470.4|177467.5|177377.5|177567.3|177477.3|177463.5|177373.5|14
1724952410000|2024-08-29 17:26:50|177468.8|177378.8|177469.1|177379.1|177469.8|177379.8|177466.7|177376.7|11
1724952420000|2024-08-29 17:27:00|177471.5|177381.5|177471.2|177381.2|177474.7|177384.7|177471.2|177381.2|10
1724952430000|2024-08-29 17:27:10|177471.1|177381.1|177475.3|177385.3|177475.3|177385.3|177471.1|177381.1|6
1724952440000|2024-08-29 17:27:20|177475|177385|177475.1|177385.1|177475.1|177385.1|177475|177385|2
1724952450000|2024-08-29 17:27:30|177475|177385|177472.3|177382.3|177475|177385|177472.1|177382.1|6
1724952460000|2024-08-29 17:27:40|177472.2|177382.2|177431.6|177341.6|177472.2|177382.2|177431.6|177341.6|11
1724952470000|2024-08-29 17:27:50|177430.1|177340.1|177443.5|177353.5|177443.5|177353.5|177430.1|177340.1|5
1724952480000|2024-08-29 17:28:00|177432.6|177342.6|177432.3|177342.3|177432.7|177342.7|177431.8|177341.8|8
1724952490000|2024-08-29 17:28:10|177436.9|177346.9|177436.9|177346.9|177439.4|177349.4|177436.4|177346.4|6
1724952500000|2024-08-29 17:28:20|177436.3|177346.3|177465.6|177375.6|177467.3|177377.3|177436.1|177346.1|8
1724952510000|2024-08-29 17:28:30|177465.8|177375.8|177463.3|177373.3|177466.1|177376.1|177463.3|177373.3|11
1724952520000|2024-08-29 17:28:40|177461.2|177371.2|177463.6|177373.6|177464|177374|177461.2|177371.2|6
1724952530000|2024-08-29 17:28:50|177462.5|177372.5|177460.1|177370.1|177462.5|177372.5|177459.8|177369.8|11
1724952540000|2024-08-29 17:29:00|177460|177370|177463.9|177373.9|177463.9|177373.9|177460|177370|4
1724952550000|2024-08-29 17:29:10|177464.5|177374.5|177461.8|177371.8|177464.9|177374.9|177461.8|177371.8|6
1724952560000|2024-08-29 17:29:20|177461.3|177371.3|177461.6|177371.6|177462.1|177372.1|177461.3|177371.3|6
1724952570000|2024-08-29 17:29:30|177459.1|177369.1|177443.9|177353.9|177459.1|177369.1|177443.9|177353.9|7
1724952580000|2024-08-29 17:29:40|177448.9|177358.9|177462.7|177372.7|177465.5|177375.5|177448.9|177358.9|12
1724952590000|2024-08-29 17:29:50|177462.6|177372.6|177454.7|177364.7|177462.7|177372.7|177454.7|177364.7|9
1724952600000|2024-08-29 17:30:00|177467.2|177377.2|177467.4|177377.4|177467.7|177377.7|177467.2|177377.2|10
1724952610000|2024-08-29 17:30:10|177469.3|177379.3|177471.1|177381.1|177471.1|177381.1|177467.7|177377.7|9
1724952620000|2024-08-29 17:30:20|177471.2|177381.2|177472.2|177382.2|177472.8|177382.8|177471.2|177381.2|5
1724952630000|2024-08-29 17:30:30|177472.1|177382.1|177457.2|177367.2|177472.2|177382.2|177457.2|177367.2|9
1724952640000|2024-08-29 17:30:40|177456.1|177366.1|177463.4|177373.4|177467.8|177377.8|177456.1|177366.1|8
1724952650000|2024-08-29 17:30:50|177463.8|177373.8|177464|177374|177464.1|177374.1|177463.7|177373.7|4
1724952660000|2024-08-29 17:31:00|177463.1|177373.1|177468|177378|177468.5|177378.5|177462.2|177372.2|12
1724952670000|2024-08-29 17:31:10|177467.8|177377.8|177462.8|177372.8|177467.8|177377.8|177462.1|177372.1|10
1724952680000|2024-08-29 17:31:20|177462.6|177372.6|177460.8|177370.8|177462.7|177372.7|177460.8|177370.8|7
1724952690000|2024-08-29 17:31:30|177460.7|177370.7|177460.7|177370.7|177460.7|177370.7|177460.5|177370.5|4
1724952700000|2024-08-29 17:31:40|177460.9|177370.9|177454.1|177364.1|177461.9|177371.9|177454.1|177364.1|9
1724952710000|2024-08-29 17:31:50|177453.5|177363.5|177391.8|177301.8|177457.5|177367.5|177391.8|177301.8|10
1724952720000|2024-08-29 17:32:00|177391.3|177301.3|177427.7|177337.7|177427.7|177337.7|177391.3|177301.3|9
1724952730000|2024-08-29 17:32:10|177427.9|177337.9|177427.8|177337.8|177427.9|177337.9|177425.8|177335.8|3
1724952740000|2024-08-29 17:32:20|177427.5|177337.5|177427.7|177337.7|177427.7|177337.7|177427.5|177337.5|4
1724952750000|2024-08-29 17:32:30|177428.2|177338.2|177429.3|177339.3|177429.7|177339.7|177427|177337|9
1724952760000|2024-08-29 17:32:40|177430.2|177340.2|177428.9|177338.9|177430.2|177340.2|177428.9|177338.9|2
1724952770000|2024-08-29 17:32:50|177429.3|177339.3|177428.4|177338.4|177429.3|177339.3|177427.8|177337.8|4
1724952780000|2024-08-29 17:33:00|177426.7|177336.7|177427.5|177337.5|177427.5|177337.5|177426.3|177336.3|5
1724952790000|2024-08-29 17:33:10|177427.7|177337.7|177432.1|177342.1|177432.1|177342.1|177427.7|177337.7|2
1724952800000|2024-08-29 17:33:20|177427.9|177337.9|177428.3|177338.3|177428.3|177338.3|177427.9|177337.9|2
1724952810000|2024-08-29 17:33:30|177428.8|177338.8|177433|177343|177435.4|177345.4|177421.2|177331.2|7
1724952820000|2024-08-29 17:33:40|177433.2|177343.2|177433.9|177343.9|177433.9|177343.9|177428|177338|6
1724952830000|2024-08-29 17:33:50|177434.4|177344.4|177436.2|177346.2|177436.5|177346.5|177434.4|177344.4|4
1724952840000|2024-08-29 17:34:00|177436.6|177346.6|177440.6|177350.6|177441|177351|177436.6|177346.6|6
1724952850000|2024-08-29 17:34:10|177428.5|177338.5|177443.2|177353.2|177443.2|177353.2|177428.5|177338.5|4
1724952860000|2024-08-29 17:34:20|177443.9|177353.9|177445.4|177355.4|177445.4|177355.4|177443.9|177353.9|4
1724952870000|2024-08-29 17:34:30|177445.5|177355.5|177446|177356|177446|177356|177445.5|177355.5|2
1724952880000|2024-08-29 17:34:40|177445.8|177355.8|177433.5|177343.5|177445.8|177355.8|177429.2|177339.2|6
1724952890000|2024-08-29 17:34:50|177433.4|177343.4|177427.4|177337.4|177433.4|177343.4|177427.4|177337.4|2
1724952900000|2024-08-29 17:35:00|177429|177339|177441.4|177351.4|177441.7|177351.7|177429|177339|6
1724952910000|2024-08-29 17:35:10|177442.4|177352.4|177435.8|177345.8|177445.6|177355.6|177435.8|177345.8|6
1724952920000|2024-08-29 17:35:20|177435.6|177345.6|177445|177355|177445|177355|177435.2|177345.2|3
1724952930000|2024-08-29 17:35:30|177444.6|177354.6|177444.5|177354.5|177444.8|177354.8|177432.7|177342.7|6
1724952940000|2024-08-29 17:35:40|177445.3|177355.3|177431.5|177341.5|177445.5|177355.5|177431.5|177341.5|4
1724952950000|2024-08-29 17:35:50|177431.1|177341.1|177442.5|177352.5|177442.6|177352.6|177431.1|177341.1|4
1724952960000|2024-08-29 17:36:00|177441.7|177351.7|177440|177350|177441.7|177351.7|177438.8|177348.8|6
1724952970000|2024-08-29 17:36:10|177439.5|177349.5|177438.1|177348.1|177440.4|177350.4|177438.1|177348.1|5
1724952980000|2024-08-29 17:36:20|177433.6|177343.6|177434.7|177344.7|177434.7|177344.7|177428.5|177338.5|6
1724952990000|2024-08-29 17:36:30|177434.5|177344.5|177430.1|177340.1|177434.5|177344.5|177429.8|177339.8|5
1724953000000|2024-08-29 17:36:40|177430.9|177340.9|177430.4|177340.4|177433.7|177343.7|177430|177340|4
1724953010000|2024-08-29 17:36:50|177430.1|177340.1|177432.7|177342.7|177432.7|177342.7|177430.1|177340.1|7
1724953020000|2024-08-29 17:37:00|177432.5|177342.5|177421|177331|177432.8|177342.8|177421|177331|4
1724953030000|2024-08-29 17:37:10|177420.2|177330.2|177431.6|177341.6|177431.6|177341.6|177420.2|177330.2|6
1724953040000|2024-08-29 17:37:20|177431.7|177341.7|177431.6|177341.6|177431.7|177341.7|177431.2|177341.2|4
1724953050000|2024-08-29 17:37:30|177431.7|177341.7|177431.6|177341.6|177431.7|177341.7|177431.6|177341.6|2
1724953060000|2024-08-29 17:37:40|177431.9|177341.9|177434.5|177344.5|177434.5|177344.5|177431.1|177341.1|5
1724953070000|2024-08-29 17:37:50|177434.6|177344.6|177435.9|177345.9|177435.9|177345.9|177432.2|177342.2|5
1724953080000|2024-08-29 17:38:00|177435.5|177345.5|177432.3|177342.3|177435.8|177345.8|177432.1|177342.1|4
1724953090000|2024-08-29 17:38:10|177436.9|177346.9|177435.3|177345.3|177436.9|177346.9|177435.3|177345.3|3
1724953100000|2024-08-29 17:38:20|177435.7|177345.7|177428|177338|177436|177346|177428|177338|7
1724953110000|2024-08-29 17:38:30|177428.6|177338.6|177429.2|177339.2|177429.4|177339.4|177428.6|177338.6|4
1724953120000|2024-08-29 17:38:40|177419|177329|177433.3|177343.3|177439|177349|177419|177329|8
1724953130000|2024-08-29 17:38:50|177431.9|177341.9|177428.1|177338.1|177432.3|177342.3|177425|177335|8
1724953140000|2024-08-29 17:39:00|177432.6|177342.6|177432.7|177342.7|177432.7|177342.7|177431.9|177341.9|4
1724953150000|2024-08-29 17:39:10|177433|177343|177434.4|177344.4|177435.1|177345.1|177431.2|177341.2|7
1724953160000|2024-08-29 17:39:20|177431.4|177341.4|177431.5|177341.5|177435|177345|177431.1|177341.1|6
1724953170000|2024-08-29 17:39:30|177430.7|177340.7|177435.3|177345.3|177435.5|177345.5|177427.8|177337.8|7
1724953180000|2024-08-29 17:39:40|177432.3|177342.3|177436.9|177346.9|177436.9|177346.9|177432.3|177342.3|9
1724953190000|2024-08-29 17:39:50|177436.5|177346.5|177434.9|177344.9|177437.2|177347.2|177434.9|177344.9|7
1724953200000|2024-08-29 17:40:00|177435.4|177345.4|177429.1|177339.1|177435.4|177345.4|177429.1|177339.1|6
1724953210000|2024-08-29 17:40:10|177428.9|177338.9|177430.3|177340.3|177431.2|177341.2|177428.6|177338.6|9
1724953220000|2024-08-29 17:40:20|177431.2|177341.2|177432.4|177342.4|177433.2|177343.2|177430.8|177340.8|6
1724953230000|2024-08-29 17:40:30|177432.5|177342.5|177429|177339|177433.8|177343.8|177429|177339|8
1724953240000|2024-08-29 17:40:40|177428.2|177338.2|177427.9|177337.9|177428.2|177338.2|177425.9|177335.9|7
1724953250000|2024-08-29 17:40:50|177425.3|177335.3|177425.4|177335.4|177425.4|177335.4|177425.3|177335.3|2
1724953260000|2024-08-29 17:41:00|177426.8|177336.8|177426.7|177336.7|177427.6|177337.6|177426.7|177336.7|4
1724953270000|2024-08-29 17:41:10|177426.6|177336.6|177417.3|177327.3|177426.6|177336.6|177417.3|177327.3|9
1724953280000|2024-08-29 17:41:20|177423.1|177333.1|177431|177341|177431|177341|177423.1|177333.1|9
1724953290000|2024-08-29 17:41:30|177428.4|177338.4|177434.6|177344.6|177434.8|177344.8|177428.4|177338.4|5
1724953300000|2024-08-29 17:41:40|177430.7|177340.7|177430.7|177340.7|177431.1|177341.1|177430.4|177340.4|5
1724953310000|2024-08-29 17:41:50|177431|177341|177434.9|177344.9|177435.7|177345.7|177430|177340|8
1724953320000|2024-08-29 17:42:00|177434.3|177344.3|177434.1|177344.1|177434.3|177344.3|177433.9|177343.9|3
1724953330000|2024-08-29 17:42:10|177435.2|177345.2|177436.6|177346.6|177436.6|177346.6|177435.2|177345.2|5
1724953340000|2024-08-29 17:42:20|177438.2|177348.2|177437.1|177347.1|177438.2|177348.2|177437.1|177347.1|3
1724953350000|2024-08-29 17:42:30|177436.7|177346.7|177436.7|177346.7|177436.7|177346.7|177423.5|177333.5|8
1724953360000|2024-08-29 17:42:40|177436.3|177346.3|177426.5|177336.5|177436.3|177346.3|177423.7|177333.7|10
1724953370000|2024-08-29 17:42:50|177426|177336|177428.9|177338.9|177429.5|177339.5|177426|177336|4
1724953380000|2024-08-29 17:43:00|177429|177339|177430.3|177340.3|177431.4|177341.4|177429|177339|8
1724953390000|2024-08-29 17:43:10|177430.8|177340.8|177432.3|177342.3|177434|177344|177430.8|177340.8|6
1724953400000|2024-08-29 17:43:20|177432.6|177342.6|177432.8|177342.8|177433.4|177343.4|177432.6|177342.6|6
1724953420000|2024-08-29 17:43:40|177432.7|177342.7|177431.8|177341.8|177432.7|177342.7|177431.8|177341.8|4
1724953430000|2024-08-29 17:43:50|177432.2|177342.2|177432.1|177342.1|177432.8|177342.8|177432.1|177342.1|5
1724953440000|2024-08-29 17:44:00|177432.5|177342.5|177431.1|177341.1|177432.5|177342.5|177431.1|177341.1|5
1724953450000|2024-08-29 17:44:10|177431|177341|177426.9|177336.9|177431|177341|177426.9|177336.9|6
1724953460000|2024-08-29 17:44:20|177426.4|177336.4|177425.5|177335.5|177429.1|177339.1|177425.5|177335.5|5
1724953470000|2024-08-29 17:44:30|177426.2|177336.2|177423.8|177333.8|177426.2|177336.2|177423|177333|5
1724953480000|2024-08-29 17:44:40|177423.2|177333.2|177425.8|177335.8|177429|177339|177423.2|177333.2|6
1724953490000|2024-08-29 17:44:50|177426.2|177336.2|177430.1|177340.1|177430.3|177340.3|177426.2|177336.2|7
1724953500000|2024-08-29 17:45:00|177430.3|177340.3|177431|177341|177431|177341|177427.8|177337.8|6
1724953510000|2024-08-29 17:45:10|177432|177342|177432.4|177342.4|177432.4|177342.4|177431|177341|7
1724953520000|2024-08-29 17:45:20|177432.2|177342.2|177434.1|177344.1|177434.3|177344.3|177432.2|177342.2|3
1724953530000|2024-08-29 17:45:30|177434.5|177344.5|177440.7|177350.7|177440.8|177350.8|177434.5|177344.5|4
1724953540000|2024-08-29 17:45:40|177440.2|177350.2|177439.3|177349.3|177442.8|177352.8|177439.3|177349.3|8
1724953550000|2024-08-29 17:45:50|177439.7|177349.7|177443.2|177353.2|177444.6|177354.6|177439.7|177349.7|7
1724953560000|2024-08-29 17:46:00|177443.6|177353.6|177467.9|177377.9|177467.9|177377.9|177443.6|177353.6|7
1724953570000|2024-08-29 17:46:10|177465.5|177375.5|177467.6|177377.6|177472|177382|177465.5|177375.5|7
1724953580000|2024-08-29 17:46:20|177471.7|177381.7|177486.7|177396.7|177486.7|177396.7|177467.3|177377.3|7
1724953590000|2024-08-29 17:46:30|177488.1|177398.1|177485.5|177395.5|177488.1|177398.1|177484.6|177394.6|6
1724953600000|2024-08-29 17:46:40|177486.7|177396.7|177488.3|177398.3|177489.4|177399.4|177486.4|177396.4|7
1724953610000|2024-08-29 17:46:50|177488.9|177398.9|177489|177399|177490.1|177400.1|177487.2|177397.2|7
1724953620000|2024-08-29 17:47:00|177488.7|177398.7|177486.3|177396.3|177488.7|177398.7|177486.3|177396.3|5
1724953630000|2024-08-29 17:47:10|177485.7|177395.7|177487.6|177397.6|177487.6|177397.6|177485.3|177395.3|4
1724953640000|2024-08-29 17:47:20|177487.7|177397.7|177484.3|177394.3|177487.8|177397.8|177483.8|177393.8|8
1724953650000|2024-08-29 17:47:30|177485|177395|177485.7|177395.7|177486.9|177396.9|177485|177395|5
1724953660000|2024-08-29 17:47:40|177485.5|177395.5|177485.9|177395.9|177486|177396|177485.5|177395.5|3
1724953670000|2024-08-29 17:47:50|177484.6|177394.6|177486.1|177396.1|177486.5|177396.5|177484.6|177394.6|4
1724953680000|2024-08-29 17:48:00|177486.8|177396.8|177481.6|177391.6|177486.8|177396.8|177481.6|177391.6|4
1724953690000|2024-08-29 17:48:10|177481.1|177391.1|177481.3|177391.3|177482.7|177392.7|177480.6|177390.6|7
1724953700000|2024-08-29 17:48:20|177481.2|177391.2|177482.8|177392.8|177483|177393|177481.2|177391.2|6
1724953710000|2024-08-29 17:48:30|177481.5|177391.5|177481.5|177391.5|177482.5|177392.5|177481.5|177391.5|3
1724953720000|2024-08-29 17:48:40|177480.5|177390.5|177483.2|177393.2|177483.2|177393.2|177480.5|177390.5|4
1724953730000|2024-08-29 17:48:50|177483.8|177393.8|177484.4|177394.4|177486.7|177396.7|177483.5|177393.5|10
1724953740000|2024-08-29 17:49:00|177484.9|177394.9|177486.9|177396.9|177487.8|177397.8|177484.9|177394.9|6
1724953750000|2024-08-29 17:49:10|177489.3|177399.3|177489.3|177399.3|177489.3|177399.3|177489.3|177399.3|1
1724953760000|2024-08-29 17:49:20|177488.9|177398.9|177498.6|177408.6|177499.5|177409.5|177488.7|177398.7|9
1724953770000|2024-08-29 17:49:30|177498.1|177408.1|177490|177400|177498.1|177408.1|177490|177400|8
1724953780000|2024-08-29 17:49:40|177490.2|177400.2|177489.5|177399.5|177490.2|177400.2|177489.5|177399.5|2
1724953790000|2024-08-29 17:49:50|177490|177400|177489.5|177399.5|177490.2|177400.2|177489.5|177399.5|3
1724953800000|2024-08-29 17:50:00|177489.2|177399.2|177484.9|177394.9|177490.8|177400.8|177484.9|177394.9|4
1724953810000|2024-08-29 17:50:10|177483.9|177393.9|177484.7|177394.7|177485.3|177395.3|177483.9|177393.9|5
1724953820000|2024-08-29 17:50:20|177486.1|177396.1|177486.7|177396.7|177486.7|177396.7|177486.1|177396.1|2
1724953830000|2024-08-29 17:50:30|177486.6|177396.6|177485|177395|177486.6|177396.6|177485|177395|2
1724953840000|2024-08-29 17:50:40|177485.5|177395.5|177485.1|177395.1|177485.5|177395.5|177484.7|177394.7|5
1724953850000|2024-08-29 17:50:50|177485.6|177395.6|177485.6|177395.6|177486|177396|177485.5|177395.5|5
1724953860000|2024-08-29 17:51:00|177485|177395|177484|177394|177485|177395|177484|177394|3
1724953870000|2024-08-29 17:51:10|177484.1|177394.1|177482.4|177392.4|177484.9|177394.9|177482.4|177392.4|5
1724953880000|2024-08-29 17:51:20|177481.8|177391.8|177478.9|177388.9|177481.8|177391.8|177477.9|177387.9|4
1724953890000|2024-08-29 17:51:30|177478.8|177388.8|177478.7|177388.7|177478.8|177388.8|177477.4|177387.4|5
1724953900000|2024-08-29 17:51:40|177478.4|177388.4|177477.6|177387.6|177478.4|177388.4|177477.6|177387.6|4
1724953910000|2024-08-29 17:51:50|177476.2|177386.2|177457.2|177367.2|177476.2|177386.2|177457.2|177367.2|6
1724953920000|2024-08-29 17:52:00|177458.5|177368.5|177465.9|177375.9|177470.4|177380.4|177458.5|177368.5|10
1724953930000|2024-08-29 17:52:10|177466.3|177376.3|177467|177377|177467|177377|177462.8|177372.8|4
1724953940000|2024-08-29 17:52:20|177467.6|177377.6|177469.8|177379.8|177471.3|177381.3|177467.6|177377.6|5
1724953950000|2024-08-29 17:52:30|177470.2|177380.2|177470|177380|177470.2|177380.2|177465.9|177375.9|4
1724953960000|2024-08-29 17:52:40|177469.6|177379.6|177469.5|177379.5|177470.6|177380.6|177468.4|177378.4|10
1724953970000|2024-08-29 17:52:50|177469.3|177379.3|177469.9|177379.9|177470.1|177380.1|177469.1|177379.1|5
1724953980000|2024-08-29 17:53:00|177469.3|177379.3|177460.7|177370.7|177469.3|177379.3|177460.7|177370.7|5
1724953990000|2024-08-29 17:53:10|177460.2|177370.2|177458.5|177368.5|177460.3|177370.3|177458.5|177368.5|5
1724954000000|2024-08-29 17:53:20|177459.1|177369.1|177461.4|177371.4|177462.5|177372.5|177459.1|177369.1|6
1724954010000|2024-08-29 17:53:30|177460.3|177370.3|177462.6|177372.6|177462.6|177372.6|177460.3|177370.3|4
1724954020000|2024-08-29 17:53:40|177464.5|177374.5|177464.7|177374.7|177464.9|177374.9|177464.5|177374.5|4
1724954030000|2024-08-29 17:53:50|177464.1|177374.1|177465.3|177375.3|177465.3|177375.3|177464.1|177374.1|3
1724954040000|2024-08-29 17:54:00|177463.6|177373.6|177462.6|177372.6|177463.6|177373.6|177462.6|177372.6|3
1724954050000|2024-08-29 17:54:10|177463|177373|177467.5|177377.5|177467.5|177377.5|177463|177373|5
1724954060000|2024-08-29 17:54:20|177467.4|177377.4|177469.1|177379.1|177469.6|177379.6|177467.4|177377.4|5
1724954070000|2024-08-29 17:54:30|177470.7|177380.7|177475.5|177385.5|177475.5|177385.5|177470.4|177380.4|7
1724954080000|2024-08-29 17:54:40|177475.3|177385.3|177478.5|177388.5|177478.5|177388.5|177475|177385|5
1724954090000|2024-08-29 17:54:50|177478.4|177388.4|177473.9|177383.9|177478.4|177388.4|177472.8|177382.8|10
1724954100000|2024-08-29 17:55:00|177475.1|177385.1|177475.1|177385.1|177475.1|177385.1|177475.1|177385.1|1
1724954120000|2024-08-29 17:55:20|177475.8|177385.8|177479.2|177389.2|177479.2|177389.2|177475.8|177385.8|3
1724954130000|2024-08-29 17:55:30|177480.7|177390.7|177476.7|177386.7|177481.2|177391.2|177476.7|177386.7|6
1724954140000|2024-08-29 17:55:40|177475.5|177385.5|177472.5|177382.5|177475.5|177385.5|177472.5|177382.5|9
1724954150000|2024-08-29 17:55:50|177472.3|177382.3|177471|177381|177472.3|177382.3|177471|177381|3
1724954160000|2024-08-29 17:56:00|177468.2|177378.2|177470.5|177380.5|177470.5|177380.5|177468.2|177378.2|4
1724954170000|2024-08-29 17:56:10|177469.9|177379.9|177467.5|177377.5|177469.9|177379.9|177467.5|177377.5|6
1724954180000|2024-08-29 17:56:20|177467.4|177377.4|177467.5|177377.5|177467.9|177377.9|177465.6|177375.6|6
1724954190000|2024-08-29 17:56:30|177465.1|177375.1|177468.4|177378.4|177469.8|177379.8|177464.1|177374.1|9
1724954200000|2024-08-29 17:56:40|177468.1|177378.1|177468.2|177378.2|177468.2|177378.2|177468.1|177378.1|2
1724954210000|2024-08-29 17:56:50|177467.9|177377.9|177468.3|177378.3|177468.3|177378.3|177464.4|177374.4|8
1724954220000|2024-08-29 17:57:00|177468.5|177378.5|177468.1|177378.1|177468.5|177378.5|177468.1|177378.1|2
1724954230000|2024-08-29 17:57:10|177466.2|177376.2|177467.5|177377.5|177469.4|177379.4|177466.2|177376.2|8
1724954240000|2024-08-29 17:57:20|177467.4|177377.4|177456.1|177366.1|177467.7|177377.7|177453.8|177363.8|9
1724954250000|2024-08-29 17:57:30|177453.3|177363.3|177449.8|177359.8|177453.4|177363.4|177449.8|177359.8|5
1724954260000|2024-08-29 17:57:40|177449.3|177359.3|177452.7|177362.7|177453.5|177363.5|177449|177359|7
1724954270000|2024-08-29 17:57:50|177451.6|177361.6|177436.8|177346.8|177451.6|177361.6|177435.8|177345.8|7
1724954280000|2024-08-29 17:58:00|177437|177347|177436.8|177346.8|177437|177347|177436.8|177346.8|2
1724954290000|2024-08-29 17:58:10|177436.9|177346.9|177434.9|177344.9|177436.9|177346.9|177433.6|177343.6|9
1724954300000|2024-08-29 17:58:20|177435.5|177345.5|177436.6|177346.6|177437|177347|177434.7|177344.7|5
1724954310000|2024-08-29 17:58:30|177436.7|177346.7|177437.6|177347.6|177437.6|177347.6|177436.7|177346.7|2
1724954320000|2024-08-29 17:58:40|177438.5|177348.5|177439.3|177349.3|177439.4|177349.4|177438.5|177348.5|3
1724954330000|2024-08-29 17:58:50|177439.4|177349.4|177438.8|177348.8|177439.4|177349.4|177438.8|177348.8|3
1724954340000|2024-08-29 17:59:00|177440.4|177350.4|177437.2|177347.2|177443.4|177353.4|177436.2|177346.2|7
1724954350000|2024-08-29 17:59:10|177437.3|177347.3|177437.2|177347.2|177437.3|177347.3|177437.2|177347.2|2
1724954360000|2024-08-29 17:59:20|177436.1|177346.1|177436|177346|177443.3|177353.3|177436|177346|4
1724954370000|2024-08-29 17:59:30|177437.1|177347.1|177423|177333|177437.1|177347.1|177420|177330|10
1724954380000|2024-08-29 17:59:40|177423.2|177333.2|177421.6|177331.6|177424.7|177334.7|177421.6|177331.6|9
1724954390000|2024-08-29 17:59:50|177422|177332|177421.6|177331.6|177422|177332|177421.6|177331.6|3
1724954400000|2024-08-29 18:00:00|177420.1|177330.1|177416|177326|177421.5|177331.5|177416|177326|7
1724954410000|2024-08-29 18:00:10|177415.9|177325.9|177416|177326|177416|177326|177415.9|177325.9|2
1724954420000|2024-08-29 18:00:20|177416.6|177326.6|177423.2|177333.2|177423.6|177333.6|177416.6|177326.6|10
1724954430000|2024-08-29 18:00:30|177423.8|177333.8|177427.3|177337.3|177427.3|177337.3|177423|177333|7
1724954440000|2024-08-29 18:00:40|177427.4|177337.4|177438.1|177348.1|177438.1|177348.1|177427.4|177337.4|5
1724954450000|2024-08-29 18:00:50|177438.8|177348.8|177441.1|177351.1|177441.1|177351.1|177437.5|177347.5|10
1724954460000|2024-08-29 18:01:00|177439|177349|177440.8|177350.8|177440.8|177350.8|177438.7|177348.7|3
1724954470000|2024-08-29 18:01:10|177441.4|177351.4|177437.1|177347.1|177441.4|177351.4|177437.1|177347.1|3
1724954480000|2024-08-29 18:01:20|177437.7|177347.7|177437.9|177347.9|177441.8|177351.8|177437.7|177347.7|4
1724954490000|2024-08-29 18:01:30|177440.7|177350.7|177441|177351|177441|177351|177440.7|177350.7|2
1724954500000|2024-08-29 18:01:40|177442.3|177352.3|177445.4|177355.4|177459.9|177369.9|177442|177352|11
1724954510000|2024-08-29 18:01:50|177446.9|177356.9|177447.5|177357.5|177448.9|177358.9|177445.1|177355.1|10
1724954520000|2024-08-29 18:02:00|177443.1|177353.1|177441.4|177351.4|177443.4|177353.4|177439.5|177349.5|7
1724954530000|2024-08-29 18:02:10|177441.1|177351.1|177442.3|177352.3|177442.3|177352.3|177441.1|177351.1|4
1724954540000|2024-08-29 18:02:20|177444.1|177354.1|177444.1|177354.1|177444.1|177354.1|177442.3|177352.3|3
1724954550000|2024-08-29 18:02:30|177445|177355|177446.2|177356.2|177449.3|177359.3|177445|177355|7
1724954560000|2024-08-29 18:02:40|177443.6|177353.6|177445.9|177355.9|177448.8|177358.8|177442.8|177352.8|14
1724954570000|2024-08-29 18:02:50|177443.3|177353.3|177443.3|177353.3|177443.3|177353.3|177443.3|177353.3|1
1724954580000|2024-08-29 18:03:00|177441|177351|177440.2|177350.2|177441.7|177351.7|177436.5|177346.5|11
1724954590000|2024-08-29 18:03:10|177438.7|177348.7|177439.8|177349.8|177439.8|177349.8|177438.5|177348.5|3
1724954600000|2024-08-29 18:03:20|177437.7|177347.7|177437.7|177347.7|177437.7|177347.7|177437.7|177347.7|1
1724954610000|2024-08-29 18:03:30|177439.9|177349.9|177443.1|177353.1|177445.4|177355.4|177439.9|177349.9|6
1724954620000|2024-08-29 18:03:40|177443|177353|177446.1|177356.1|177448.5|177358.5|177443|177353|3
1724954630000|2024-08-29 18:03:50|177441.7|177351.7|177444.7|177354.7|177444.7|177354.7|177441.7|177351.7|2
1724954640000|2024-08-29 18:04:00|177438.4|177348.4|177438.5|177348.5|177440.1|177350.1|177438.3|177348.3|5
1724954650000|2024-08-29 18:04:10|177438.6|177348.6|177438.6|177348.6|177438.6|177348.6|177438.6|177348.6|1
1724954660000|2024-08-29 18:04:20|177436.6|177346.6|177436.6|177346.6|177436.6|177346.6|177436.6|177346.6|1
1724954670000|2024-08-29 18:04:30|177434.7|177344.7|177434.5|177344.5|177434.7|177344.7|177434.3|177344.3|4
1724954680000|2024-08-29 18:04:40|177434.6|177344.6|177433.9|177343.9|177434.6|177344.6|177433.9|177343.9|2
1724954690000|2024-08-29 18:04:50|177434|177344|177437.1|177347.1|177437.9|177347.9|177434|177344|6
1724954700000|2024-08-29 18:05:00|177437.8|177347.8|177437.6|177347.6|177438|177348|177434.4|177344.4|6
1724954710000|2024-08-29 18:05:10|177437.7|177347.7|177438.4|177348.4|177438.4|177348.4|177437.7|177347.7|2
1724954720000|2024-08-29 18:05:20|177438.8|177348.8|177464.9|177374.9|177464.9|177374.9|177438.8|177348.8|7
1724954730000|2024-08-29 18:05:30|177466.2|177376.2|177462.8|177372.8|177477.7|177387.7|177462.5|177372.5|10
1724954740000|2024-08-29 18:05:40|177462.3|177372.3|177461.1|177371.1|177462.6|177372.6|177459.9|177369.9|7
1724954750000|2024-08-29 18:05:50|177463.8|177373.8|177461.7|177371.7|177463.8|177373.8|177461.7|177371.7|7
1724954760000|2024-08-29 18:06:00|177458.7|177368.7|177458.4|177368.4|177458.7|177368.7|177458.3|177368.3|3
1724954770000|2024-08-29 18:06:10|177458.8|177368.8|177458.7|177368.7|177458.8|177368.8|177458.7|177368.7|2
1724954780000|2024-08-29 18:06:20|177459.7|177369.7|177461.1|177371.1|177464.1|177374.1|177459.6|177369.6|11
1724954790000|2024-08-29 18:06:30|177462|177372|177462.1|177372.1|177462.1|177372.1|177462|177372|2
1724954800000|2024-08-29 18:06:40|177462|177372|177461.4|177371.4|177462|177372|177461.4|177371.4|2
1724954810000|2024-08-29 18:06:50|177460.2|177370.2|177454.6|177364.6|177460.5|177370.5|177454.6|177364.6|6
1724954820000|2024-08-29 18:07:00|177453.7|177363.7|177452.8|177362.8|177454.5|177364.5|177452.8|177362.8|4
1724954830000|2024-08-29 18:07:10|177452.7|177362.7|177464.1|177374.1|177464.1|177374.1|177452.7|177362.7|6
1724954840000|2024-08-29 18:07:20|177456.8|177366.8|177443.2|177353.2|177456.8|177366.8|177443.1|177353.1|11
1724954850000|2024-08-29 18:07:30|177441.9|177351.9|177455.8|177365.8|177455.8|177365.8|177441.9|177351.9|8
1724954860000|2024-08-29 18:07:40|177453|177363|177452.7|177362.7|177453.3|177363.3|177452.4|177362.4|8
1724954870000|2024-08-29 18:07:50|177452.5|177362.5|177452.8|177362.8|177452.8|177362.8|177452.5|177362.5|4
1724954880000|2024-08-29 18:08:00|177449.8|177359.8|177450|177360|177450|177360|177445.6|177355.6|4
1724954890000|2024-08-29 18:08:10|177450.8|177360.8|177446.8|177356.8|177452.1|177362.1|177446.8|177356.8|4
1724954900000|2024-08-29 18:08:20|177446.6|177356.6|177456.6|177366.6|177456.6|177366.6|177446.6|177356.6|6
1724954910000|2024-08-29 18:08:30|177453.2|177363.2|177450.5|177360.5|177453.6|177363.6|177449.7|177359.7|12
1724954920000|2024-08-29 18:08:40|177450.7|177360.7|177450.9|177360.9|177450.9|177360.9|177450.7|177360.7|2
1724954930000|2024-08-29 18:08:50|177452.2|177362.2|177450.3|177360.3|177452.2|177362.2|177450.3|177360.3|5
1724954940000|2024-08-29 18:09:00|177450.8|177360.8|177452|177362|177458|177368|177450.8|177360.8|5
1724954950000|2024-08-29 18:09:10|177451.9|177361.9|177452|177362|177452|177362|177451.9|177361.9|2
1724954960000|2024-08-29 18:09:20|177451.9|177361.9|177451.9|177361.9|177451.9|177361.9|177451.9|177361.9|1
1724954970000|2024-08-29 18:09:30|177452|177362|177452|177362|177452|177362|177452|177362|1
1724954980000|2024-08-29 18:09:40|177451|177361|177450.8|177360.8|177451|177361|177450.7|177360.7|4
1724954990000|2024-08-29 18:09:50|177450.6|177360.6|177455.1|177365.1|177457.5|177367.5|177450.6|177360.6|9
1724955010000|2024-08-29 18:10:10|177455.8|177365.8|177466.2|177376.2|177466.2|177376.2|177455.8|177365.8|6
1724955020000|2024-08-29 18:10:20|177465.4|177375.4|177458.5|177368.5|177465.4|177375.4|177458.5|177368.5|3
1724955030000|2024-08-29 18:10:30|177458.7|177368.7|177467.3|177377.3|177467.3|177377.3|177458.7|177368.7|9
1724955040000|2024-08-29 18:10:40|177464.3|177374.3|177460.4|177370.4|177467.3|177377.3|177460.4|177370.4|10
1724955050000|2024-08-29 18:10:50|177463.1|177373.1|177463.1|177373.1|177463.1|177373.1|177463.1|177373.1|1
1724955060000|2024-08-29 18:11:00|177463.7|177373.7|177463.7|177373.7|177463.7|177373.7|177463.7|177373.7|1
1724955070000|2024-08-29 18:11:10|177463.8|177373.8|177462.6|177372.6|177463.8|177373.8|177462.6|177372.6|3
1724955080000|2024-08-29 18:11:20|177464.3|177374.3|177463.8|177373.8|177465.5|177375.5|177463.8|177373.8|6
1724955090000|2024-08-29 18:11:30|177463.7|177373.7|177461.4|177371.4|177463.7|177373.7|177461.2|177371.2|3
1724955100000|2024-08-29 18:11:40|177464.3|177374.3|177464.6|177374.6|177464.6|177374.6|177463.1|177373.1|4
1724955110000|2024-08-29 18:11:50|177464.5|177374.5|177464.4|177374.4|177464.5|177374.5|177459.5|177369.5|5
1724955120000|2024-08-29 18:12:00|177461.7|177371.7|177465.6|177375.6|177467.9|177377.9|177461.7|177371.7|9
1724955130000|2024-08-29 18:12:10|177465.7|177375.7|177461.4|177371.4|177465.7|177375.7|177461.4|177371.4|8
1724955140000|2024-08-29 18:12:20|177462.2|177372.2|177461.7|177371.7|177462.2|177372.2|177461.7|177371.7|3
1724955160000|2024-08-29 18:12:40|177460.2|177370.2|177460.2|177370.2|177460.2|177370.2|177460.2|177370.2|1
1724955170000|2024-08-29 18:12:50|177460.4|177370.4|177461.8|177371.8|177461.8|177371.8|177460.4|177370.4|4
1724955180000|2024-08-29 18:13:00|177461.5|177371.5|177461.5|177371.5|177461.5|177371.5|177461.5|177371.5|1
1724955190000|2024-08-29 18:13:10|177461.3|177371.3|177466.7|177376.7|177466.7|177376.7|177461.3|177371.3|3
1724955200000|2024-08-29 18:13:20|177465.4|177375.4|177463.4|177373.4|177465.4|177375.4|177463.4|177373.4|3
1724955210000|2024-08-29 18:13:30|177463.3|177373.3|177463.3|177373.3|177463.3|177373.3|177463.3|177373.3|1
1724955220000|2024-08-29 18:13:40|177459.4|177369.4|177462.9|177372.9|177463.8|177373.8|177459.4|177369.4|4
1724955230000|2024-08-29 18:13:50|177463.4|177373.4|177462.1|177372.1|177463.7|177373.7|177462.1|177372.1|4
1724955240000|2024-08-29 18:14:00|177462.4|177372.4|177461.4|177371.4|177462.4|177372.4|177460.9|177370.9|4
1724955250000|2024-08-29 18:14:10|177461.7|177371.7|177459.5|177369.5|177461.9|177371.9|177459.5|177369.5|4
1724955260000|2024-08-29 18:14:20|177455.8|177365.8|177455|177365|177455.8|177365.8|177454|177364|3
1724955270000|2024-08-29 18:14:30|177457|177367|177461|177371|177463.9|177373.9|177457|177367|6
1724955280000|2024-08-29 18:14:40|177464|177374|177461.4|177371.4|177464.1|177374.1|177461.4|177371.4|3
1724955290000|2024-08-29 18:14:50|177464|177374|177460.7|177370.7|177464|177374|177460.7|177370.7|7
1724955300000|2024-08-29 18:15:00|177459.3|177369.3|177465.9|177375.9|177465.9|177375.9|177459.3|177369.3|6
1724955310000|2024-08-29 18:15:10|177467.4|177377.4|177469.1|177379.1|177469.9|177379.9|177465.1|177375.1|5
1724955320000|2024-08-29 18:15:20|177470|177380|177473.1|177383.1|177479.1|177389.1|177470|177380|9
1724955330000|2024-08-29 18:15:30|177468.7|177378.7|177471.3|177381.3|177471.3|177381.3|177468.7|177378.7|4
1724955340000|2024-08-29 18:15:40|177472|177382|177472.1|177382.1|177472.2|177382.2|177472|177382|3
1724955350000|2024-08-29 18:15:50|177472.5|177382.5|177478|177388|177481.1|177391.1|177472.5|177382.5|4
1724955360000|2024-08-29 18:16:00|177481.1|177391.1|177493|177403|177493|177403|177481.1|177391.1|5
1724955370000|2024-08-29 18:16:10|177490.9|177400.9|177488.2|177398.2|177490.9|177400.9|177488.2|177398.2|5
1724955390000|2024-08-29 18:16:30|177488.1|177398.1|177493|177403|177493|177403|177488.1|177398.1|7
1724955400000|2024-08-29 18:16:40|177494.4|177404.4|177488.8|177398.8|177494.8|177404.8|177488.8|177398.8|9
1724955420000|2024-08-29 18:17:00|177488.4|177398.4|177486|177396|177488.4|177398.4|177485.9|177395.9|3
1724955430000|2024-08-29 18:17:10|177487|177397|177491.5|177401.5|177493.6|177403.6|177487|177397|8
1724955440000|2024-08-29 18:17:20|177492|177402|177492.6|177402.6|177494.5|177404.5|177492|177402|9
1724955450000|2024-08-29 18:17:30|177492.4|177402.4|177488.5|177398.5|177492.5|177402.5|177487.8|177397.8|7
1724955460000|2024-08-29 18:17:40|177487.5|177397.5|177486.5|177396.5|177487.5|177397.5|177486.5|177396.5|2
1724955470000|2024-08-29 18:17:50|177487|177397|177485.2|177395.2|177487|177397|177485.2|177395.2|2
1724955480000|2024-08-29 18:18:00|177484.6|177394.6|177487.3|177397.3|177487.3|177397.3|177484.6|177394.6|3
1724955490000|2024-08-29 18:18:10|177485.5|177395.5|177491.7|177401.7|177493|177403|177485.5|177395.5|6
1724955500000|2024-08-29 18:18:20|177488.9|177398.9|177494.1|177404.1|177495.1|177405.1|177488.3|177398.3|6
1724955510000|2024-08-29 18:18:30|177493.7|177403.7|177489.1|177399.1|177495.9|177405.9|177489.1|177399.1|6
1724955520000|2024-08-29 18:18:40|177489|177399|177489.1|177399.1|177489.1|177399.1|177489|177399|2
1724955540000|2024-08-29 18:19:00|177483.7|177393.7|177486.4|177396.4|177486.4|177396.4|177483.7|177393.7|2
1724955550000|2024-08-29 18:19:10|177485|177395|177486.6|177396.6|177487.4|177397.4|177485|177395|7
1724955560000|2024-08-29 18:19:20|177490.2|177400.2|177489.2|177399.2|177490.2|177400.2|177487.9|177397.9|5
1724955570000|2024-08-29 18:19:30|177489.4|177399.4|177486.6|177396.6|177489.4|177399.4|177484.7|177394.7|5
1724955580000|2024-08-29 18:19:40|177486.3|177396.3|177486.4|177396.4|177486.4|177396.4|177486.3|177396.3|2
1724955590000|2024-08-29 18:19:50|177486.3|177396.3|177488|177398|177488|177398|177484|177394|5
1724955600000|2024-08-29 18:20:00|177486.4|177396.4|177489.2|177399.2|177489.2|177399.2|177486.4|177396.4|3
1724955610000|2024-08-29 18:20:10|177489|177399|177489|177399|177489|177399|177489|177399|1
1724955620000|2024-08-29 18:20:20|177487|177397|177483.3|177393.3|177487|177397|177483.3|177393.3|2
1724955630000|2024-08-29 18:20:30|177483.5|177393.5|177483.4|177393.4|177483.5|177393.5|177483.4|177393.4|2
1724955640000|2024-08-29 18:20:40|177483.3|177393.3|177483.4|177393.4|177483.4|177393.4|177483.3|177393.3|2
1724955650000|2024-08-29 18:20:50|177488.1|177398.1|177490.8|177400.8|177490.8|177400.8|177488.1|177398.1|3
1724955660000|2024-08-29 18:21:00|177490|177400|177489.6|177399.6|177490|177400|177489.6|177399.6|2
1724955670000|2024-08-29 18:21:10|177489.7|177399.7|177489.8|177399.8|177489.8|177399.8|177489.7|177399.7|2
1724955680000|2024-08-29 18:21:20|177485.9|177395.9|177485.9|177395.9|177485.9|177395.9|177485.9|177395.9|1
1724955690000|2024-08-29 18:21:30|177485.7|177395.7|177485.7|177395.7|177485.7|177395.7|177485.7|177395.7|1
1724955700000|2024-08-29 18:21:40|177485.9|177395.9|177486.4|177396.4|177493.2|177403.2|177485.9|177395.9|10
1724955710000|2024-08-29 18:21:50|177486.8|177396.8|177487.2|177397.2|177487.2|177397.2|177486.8|177396.8|2
1724955730000|2024-08-29 18:22:10|177488.1|177398.1|177487|177397|177488.1|177398.1|177487|177397|2
1724955740000|2024-08-29 18:22:20|177486.2|177396.2|177486.2|177396.2|177486.2|177396.2|177486.2|177396.2|1
1724955750000|2024-08-29 18:22:30|177487.2|177397.2|177489.6|177399.6|177489.6|177399.6|177487.2|177397.2|3
1724955760000|2024-08-29 18:22:40|177489.7|177399.7|177489.7|177399.7|177489.7|177399.7|177489.7|177399.7|1
1724955770000|2024-08-29 18:22:50|177487.6|177397.6|177487.3|177397.3|177493.5|177403.5|177487.2|177397.2|5
1724955790000|2024-08-29 18:23:10|177487.1|177397.1|177486.4|177396.4|177487.1|177397.1|177486.4|177396.4|2
1724955800000|2024-08-29 18:23:20|177485.5|177395.5|177484.8|177394.8|177485.5|177395.5|177484.8|177394.8|2
1724955810000|2024-08-29 18:23:30|177483.4|177393.4|177487.8|177397.8|177487.8|177397.8|177483.4|177393.4|2
1724955820000|2024-08-29 18:23:40|177487|177397|177480.1|177390.1|177487|177397|177480.1|177390.1|5
1724955830000|2024-08-29 18:23:50|177479.9|177389.9|177479.6|177389.6|177480|177390|177479.1|177389.1|4
1724955840000|2024-08-29 18:24:00|177480.2|177390.2|177479.4|177389.4|177480.5|177390.5|177479.4|177389.4|4
1724955850000|2024-08-29 18:24:10|177478.8|177388.8|177475.6|177385.6|177478.8|177388.8|177475.6|177385.6|5
1724955860000|2024-08-29 18:24:20|177475.5|177385.5|177474.5|177384.5|177475.5|177385.5|177474.5|177384.5|4
1724955870000|2024-08-29 18:24:30|177474|177384|177482.5|177392.5|177482.5|177392.5|177473.8|177383.8|7
1724955880000|2024-08-29 18:24:40|177482.8|177392.8|177482.8|177392.8|177483|177393|177482.8|177392.8|4
1724955890000|2024-08-29 18:24:50|177479.8|177389.8|177480|177390|177482.4|177392.4|177479|177389|5
1724955900000|2024-08-29 18:25:00|177480.5|177390.5|177487.4|177397.4|177487.4|177397.4|177480.5|177390.5|5
1724955910000|2024-08-29 18:25:10|177487.3|177397.3|177487.2|177397.2|177487.3|177397.3|177487.2|177397.2|2
1724955920000|2024-08-29 18:25:20|177487.7|177397.7|177488.3|177398.3|177488.3|177398.3|177487.7|177397.7|2
1724955930000|2024-08-29 18:25:30|177487.7|177397.7|177486.7|177396.7|177487.7|177397.7|177486.7|177396.7|3
1724955940000|2024-08-29 18:25:40|177486.5|177396.5|177488|177398|177488|177398|177486.5|177396.5|4
1724955950000|2024-08-29 18:25:50|177489.3|177399.3|177489.7|177399.7|177489.7|177399.7|177489.3|177399.3|2
1724955960000|2024-08-29 18:26:00|177489.6|177399.6|177551.4|177461.4|177551.4|177461.4|177489.6|177399.6|8
1724955970000|2024-08-29 18:26:10|177550.4|177460.4|177550.4|177460.4|177550.4|177460.4|177550.4|177460.4|1
1724955980000|2024-08-29 18:26:20|177550.5|177460.5|177550.5|177460.5|177550.5|177460.5|177550.5|177460.5|1
1724955990000|2024-08-29 18:26:30|177550.4|177460.4|177548.1|177458.1|177550.4|177460.4|177548.1|177458.1|4
1724956000000|2024-08-29 18:26:40|177547.9|177457.9|177546.7|177456.7|177547.9|177457.9|177546.7|177456.7|3
1724956010000|2024-08-29 18:26:50|177546.4|177456.4|177548.4|177458.4|177548.4|177458.4|177546.1|177456.1|3
1724956020000|2024-08-29 18:27:00|177547.4|177457.4|177526.3|177436.3|177547.4|177457.4|177519.3|177429.3|14
1724956030000|2024-08-29 18:27:10|177526.5|177436.5|177523.7|177433.7|177527.3|177437.3|177523.7|177433.7|8
1724956040000|2024-08-29 18:27:20|177522.9|177432.9|177524.6|177434.6|177524.7|177434.7|177522.9|177432.9|3
1724956050000|2024-08-29 18:27:30|177524.7|177434.7|177523.5|177433.5|177525.8|177435.8|177523|177433|9
1724956060000|2024-08-29 18:27:40|177524.8|177434.8|177524.9|177434.9|177525.8|177435.8|177524.8|177434.8|5
1724956070000|2024-08-29 18:27:50|177523.3|177433.3|177528.8|177438.8|177528.8|177438.8|177523.3|177433.3|4
1724956080000|2024-08-29 18:28:00|177529.3|177439.3|177553.5|177463.5|177553.5|177463.5|177529.3|177439.3|11
1724956090000|2024-08-29 18:28:10|177555.3|177465.3|177591.7|177501.7|177603.8|177513.8|177553.5|177463.5|17
1724956100000|2024-08-29 18:28:20|177592.4|177502.4|177636.3|177546.3|177636.3|177546.3|177592.4|177502.4|17
1724956110000|2024-08-29 18:28:30|177638.2|177548.2|177636.1|177546.1|177638.2|177548.2|177635.1|177545.1|6
1724956120000|2024-08-29 18:28:40|177636.2|177546.2|177636.1|177546.1|177636.3|177546.3|177635.2|177545.2|6
1724956130000|2024-08-29 18:28:50|177636.2|177546.2|177652|177562|177652|177562|177636.2|177546.2|15
1724956140000|2024-08-29 18:29:00|177652.9|177562.9|177667.5|177577.5|177667.5|177577.5|177652.9|177562.9|9
1724956150000|2024-08-29 18:29:10|177668.2|177578.2|177669.8|177579.8|177669.8|177579.8|177656.5|177566.5|13
1724956160000|2024-08-29 18:29:20|177668|177578|177646.8|177556.8|177668|177578|177645|177555|12
1724956170000|2024-08-29 18:29:30|177646.6|177556.6|177625|177535|177646.6|177556.6|177618.5|177528.5|16
1724956180000|2024-08-29 18:29:40|177636.2|177546.2|177605.8|177515.8|177636.2|177546.2|177603.1|177513.1|18
1724956190000|2024-08-29 18:29:50|177610.4|177520.4|177615.3|177525.3|177618.2|177528.2|177610.4|177520.4|15
1724956200000|2024-08-29 18:30:00|177611.5|177521.5|177617.5|177527.5|177619.7|177529.7|177611.5|177521.5|7
1724956210000|2024-08-29 18:30:10|177617.4|177527.4|177615.4|177525.4|177619.9|177529.9|177611.9|177521.9|13
1724956220000|2024-08-29 18:30:20|177614.7|177524.7|177623.3|177533.3|177625.5|177535.5|177610.9|177520.9|12
1724956230000|2024-08-29 18:30:30|177623.8|177533.8|177633.8|177543.8|177636.5|177546.5|177623|177533|15
1724956240000|2024-08-29 18:30:40|177634|177544|177636.1|177546.1|177637.4|177547.4|177634|177544|8
1724956250000|2024-08-29 18:30:50|177635.7|177545.7|177648.6|177558.6|177648.6|177558.6|177635.4|177545.4|10
1724956260000|2024-08-29 18:31:00|177648.8|177558.8|177655.4|177565.4|177662|177572|177648.8|177558.8|12
1724956270000|2024-08-29 18:31:10|177654.6|177564.6|177667.9|177577.9|177669.2|177579.2|177653|177563|11
1724956280000|2024-08-29 18:31:20|177667.6|177577.6|177671.7|177581.7|177672|177582|177663.9|177573.9|13
1724956290000|2024-08-29 18:31:30|177669.6|177579.6|177667|177577|177670|177580|177667|177577|13
1724956300000|2024-08-29 18:31:40|177669.2|177579.2|177673.8|177583.8|177673.8|177583.8|177667|177577|5
1724956310000|2024-08-29 18:31:50|177671.5|177581.5|177658.9|177568.9|177671.5|177581.5|177658.9|177568.9|9
1724956320000|2024-08-29 18:32:00|177660.1|177570.1|177653|177563|177660.5|177570.5|177652.8|177562.8|8
1724956330000|2024-08-29 18:32:10|177652.7|177562.7|177652.9|177562.9|177653.2|177563.2|177651.5|177561.5|9
1724956340000|2024-08-29 18:32:20|177653|177563|177651.4|177561.4|177653|177563|177651.4|177561.4|4
1724956350000|2024-08-29 18:32:30|177652|177562|177654.1|177564.1|177654.1|177564.1|177652|177562|4
1724956360000|2024-08-29 18:32:40|177653.4|177563.4|177654.1|177564.1|177654.1|177564.1|177653.4|177563.4|2
1724956370000|2024-08-29 18:32:50|177654.2|177564.2|177650.6|177560.6|177654.2|177564.2|177650.6|177560.6|5
1724956380000|2024-08-29 18:33:00|177651|177561|177652.2|177562.2|177652.2|177562.2|177651|177561|4
1724956390000|2024-08-29 18:33:10|177654.8|177564.8|177653.3|177563.3|177654.8|177564.8|177653.3|177563.3|4
1724956400000|2024-08-29 18:33:20|177653.9|177563.9|177654|177564|177654.9|177564.9|177652.1|177562.1|7
1724956410000|2024-08-29 18:33:30|177652.2|177562.2|177652.8|177562.8|177655.1|177565.1|177651.4|177561.4|6
1724956420000|2024-08-29 18:33:40|177649.9|177559.9|177653.2|177563.2|177653.2|177563.2|177649.9|177559.9|6
1724956430000|2024-08-29 18:33:50|177653.4|177563.4|177650|177560|177653.4|177563.4|177650|177560|7
1724956440000|2024-08-29 18:34:00|177647.9|177557.9|177653.4|177563.4|177654|177564|177647.9|177557.9|8
1724956450000|2024-08-29 18:34:10|177653.5|177563.5|177652.4|177562.4|177654.1|177564.1|177652.4|177562.4|6
1724956460000|2024-08-29 18:34:20|177652.3|177562.3|177655|177565|177656.6|177566.6|177652.3|177562.3|8
1724956470000|2024-08-29 18:34:30|177654.8|177564.8|177653.6|177563.6|177654.8|177564.8|177651|177561|7
1724956480000|2024-08-29 18:34:40|177654.8|177564.8|177654.3|177564.3|177654.8|177564.8|177654|177564|4
1724956490000|2024-08-29 18:34:50|177655.3|177565.3|177663.6|177573.6|177672.4|177582.4|177655.3|177565.3|11
1724956500000|2024-08-29 18:35:00|177664.9|177574.9|177673.3|177583.3|177673.3|177583.3|177664.9|177574.9|3
1724956510000|2024-08-29 18:35:10|177674.5|177584.5|177674.6|177584.6|177676.5|177586.5|177674.5|177584.5|6
1724956520000|2024-08-29 18:35:20|177673.8|177583.8|177676.3|177586.3|177680.2|177590.2|177673.8|177583.8|14
1724956530000|2024-08-29 18:35:30|177676.5|177586.5|177676.6|177586.6|177677|177587|177676.5|177586.5|5
1724956540000|2024-08-29 18:35:40|177678.2|177588.2|177684.9|177594.9|177685.3|177595.3|177673.1|177583.1|11
1724956550000|2024-08-29 18:35:50|177683.6|177593.6|177682.3|177592.3|177689.6|177599.6|177678.7|177588.7|14
1724956560000|2024-08-29 18:36:00|177683|177593|177683|177593|177683|177593|177683|177593|1
1724956570000|2024-08-29 18:36:10|177683.4|177593.4|177698.5|177608.5|177703.8|177613.8|177683.2|177593.2|13
1724956580000|2024-08-29 18:36:20|177697.3|177607.3|177701.9|177611.9|177702.9|177612.9|177689.7|177599.7|9
1724956590000|2024-08-29 18:36:30|177702.2|177612.2|177698.2|177608.2|177702.2|177612.2|177694.1|177604.1|9
1724956600000|2024-08-29 18:36:40|177697.9|177607.9|177690.6|177600.6|177699|177609|177690.6|177600.6|5
1724956610000|2024-08-29 18:36:50|177695.2|177605.2|177697|177607|177697.3|177607.3|177695.2|177605.2|7
1724956620000|2024-08-29 18:37:00|177694.5|177604.5|177666.4|177576.4|177702.4|177612.4|177666.4|177576.4|23
1724956630000|2024-08-29 18:37:10|177664.7|177574.7|177667.9|177577.9|177668.4|177578.4|177664.7|177574.7|8
1724956640000|2024-08-29 18:37:20|177666.9|177576.9|177663.1|177573.1|177666.9|177576.9|177660.9|177570.9|7
1724956650000|2024-08-29 18:37:30|177663.4|177573.4|177670.9|177580.9|177670.9|177580.9|177659.3|177569.3|9
1724956660000|2024-08-29 18:37:40|177668.7|177578.7|177671.2|177581.2|177672|177582|177668.7|177578.7|4
1724956670000|2024-08-29 18:37:50|177676.7|177586.7|177684.5|177594.5|177684.5|177594.5|177671.2|177581.2|11
1724956680000|2024-08-29 18:38:00|177683.3|177593.3|177719.9|177629.9|177719.9|177629.9|177683.3|177593.3|13
1724956690000|2024-08-29 18:38:10|177722.4|177632.4|177727.3|177637.3|177727.3|177637.3|177722.4|177632.4|7
1724956700000|2024-08-29 18:38:20|177729|177639|177743.8|177653.8|177749.8|177659.8|177729|177639|15
1724956710000|2024-08-29 18:38:30|177744.4|177654.4|177748.6|177658.6|177753.2|177663.2|177744.4|177654.4|16
1724956720000|2024-08-29 18:38:40|177748.7|177658.7|177752.4|177662.4|177757.5|177667.5|177747.4|177657.4|10
1724956730000|2024-08-29 18:38:50|177752.1|177662.1|177753.4|177663.4|177753.4|177663.4|177751.8|177661.8|6
1724956740000|2024-08-29 18:39:00|177753.3|177663.3|177767|177677|177768.9|177678.9|177753.3|177663.3|15
1724956750000|2024-08-29 18:39:10|177768|177678|177785.9|177695.9|177789.5|177699.5|177768|177678|19
1724956760000|2024-08-29 18:39:20|177786.5|177696.5|177787.8|177697.8|177787.8|177697.8|177785.3|177695.3|5
1724956770000|2024-08-29 18:39:30|177785.1|177695.1|177806.7|177716.7|177806.7|177716.7|177782.4|177692.4|21
1724956780000|2024-08-29 18:39:40|177804.5|177714.5|177806.3|177716.3|177807.1|177717.1|177804.5|177714.5|7
1724956790000|2024-08-29 18:39:50|177806.8|177716.8|177807.6|177717.6|177807.9|177717.9|177806.8|177716.8|6
1724956800000|2024-08-29 18:40:00|177809.3|177719.3|177808.2|177718.2|177809.9|177719.9|177808.2|177718.2|4
1724956810000|2024-08-29 18:40:10|177807.9|177717.9|177808.6|177718.6|177818.2|177728.2|177807.9|177717.9|13
1724956820000|2024-08-29 18:40:20|177804.4|177714.4|177796.3|177706.3|177804.7|177714.7|177796.3|177706.3|11
1724956830000|2024-08-29 18:40:30|177795.8|177705.8|177793.4|177703.4|177795.8|177705.8|177792.2|177702.2|7
1724956840000|2024-08-29 18:40:40|177792.3|177702.3|177794.5|177704.5|177794.5|177704.5|177790.8|177700.8|9
1724956850000|2024-08-29 18:40:50|177792.5|177702.5|177798.4|177708.4|177798.5|177708.5|177792.5|177702.5|11
1724956860000|2024-08-29 18:41:00|177798|177708|177787.9|177697.9|177798|177708|177787.9|177697.9|9
1724956870000|2024-08-29 18:41:10|177787.4|177697.4|177700.1|177610.1|177790.2|177700.2|177698|177608|12
1724956880000|2024-08-29 18:41:20|177699.7|177609.7|177706|177616|177708.2|177618.2|177699.7|177609.7|13
1724956890000|2024-08-29 18:41:30|177705.7|177615.7|177705.4|177615.4|177705.7|177615.7|177703.4|177613.4|4
1724956900000|2024-08-29 18:41:40|177705.3|177615.3|177703.9|177613.9|177705.4|177615.4|177703.9|177613.9|3
1724956910000|2024-08-29 18:41:50|177703.5|177613.5|177699.6|177609.6|177704.8|177614.8|177688.2|177598.2|16
1724956920000|2024-08-29 18:42:00|177699.1|177609.1|177704.2|177614.2|177706.8|177616.8|177698.8|177608.8|6
1724956930000|2024-08-29 18:42:10|177704.1|177614.1|177704.2|177614.2|177704.2|177614.2|177703.9|177613.9|3
1724956940000|2024-08-29 18:42:20|177706.2|177616.2|177712.5|177622.5|177713.4|177623.4|177706.1|177616.1|9
1724956950000|2024-08-29 18:42:30|177713.6|177623.6|177715.7|177625.7|177717.4|177627.4|177712.9|177622.9|10
1724956960000|2024-08-29 18:42:40|177716.1|177626.1|177718.8|177628.8|177728.8|177638.8|177716.1|177626.1|10
1724956970000|2024-08-29 18:42:50|177717.5|177627.5|177717.2|177627.2|177717.5|177627.5|177717.2|177627.2|2
1724956980000|2024-08-29 18:43:00|177718.5|177628.5|177739.1|177649.1|177742.1|177652.1|177715.4|177625.4|11
1724956990000|2024-08-29 18:43:10|177737|177647|177737.3|177647.3|177737.8|177647.8|177732.3|177642.3|12
1724957000000|2024-08-29 18:43:20|177740|177650|177744.2|177654.2|177744.2|177654.2|177740|177650|10
1724957010000|2024-08-29 18:43:30|177742|177652|177741.8|177651.8|177747.9|177657.9|177741.8|177651.8|10
1724957020000|2024-08-29 18:43:40|177741.3|177651.3|177739.1|177649.1|177745|177655|177739.1|177649.1|9
1724957030000|2024-08-29 18:43:50|177738.5|177648.5|177734.7|177644.7|177740.7|177650.7|177733.3|177643.3|12
1724957040000|2024-08-29 18:44:00|177736.9|177646.9|177732.7|177642.7|177736.9|177646.9|177730.3|177640.3|9
1724957050000|2024-08-29 18:44:10|177732.8|177642.8|177733.6|177643.6|177733.6|177643.6|177732.8|177642.8|8
1724957060000|2024-08-29 18:44:20|177733.2|177643.2|177720.7|177630.7|177733.4|177643.4|177719.5|177629.5|12
1724957070000|2024-08-29 18:44:30|177718.5|177628.5|177719.4|177629.4|177719.4|177629.4|177716.2|177626.2|7
1724957080000|2024-08-29 18:44:40|177719.3|177629.3|177721.4|177631.4|177721.4|177631.4|177716.4|177626.4|5
1724957090000|2024-08-29 18:44:50|177721.3|177631.3|177731|177641|177731.6|177641.6|177721.3|177631.3|8
1724957100000|2024-08-29 18:45:00|177732.8|177642.8|177737.4|177647.4|177738.6|177648.6|177732.8|177642.8|11
1724957110000|2024-08-29 18:45:10|177737.7|177647.7|177736.3|177646.3|177743|177653|177736.3|177646.3|11
1724957120000|2024-08-29 18:45:20|177740.7|177650.7|177743.1|177653.1|177743.1|177653.1|177737.8|177647.8|7
1724957130000|2024-08-29 18:45:30|177744.5|177654.5|177741.4|177651.4|177744.5|177654.5|177741.4|177651.4|3
1724957140000|2024-08-29 18:45:40|177744.9|177654.9|177738|177648|177744.9|177654.9|177737|177647|10
1724957150000|2024-08-29 18:45:50|177738.4|177648.4|177737.8|177647.8|177738.4|177648.4|177737.8|177647.8|3
1724957160000|2024-08-29 18:46:00|177738.2|177648.2|177738|177648|177738.8|177648.8|177738|177648|5
1724957170000|2024-08-29 18:46:10|177737.9|177647.9|177739.3|177649.3|177739.7|177649.7|177737.9|177647.9|6
1724957180000|2024-08-29 18:46:20|177739.1|177649.1|177737.6|177647.6|177739.3|177649.3|177737.6|177647.6|3
1724957190000|2024-08-29 18:46:30|177737.5|177647.5|177741.4|177651.4|177744.9|177654.9|177737.5|177647.5|11
1724957200000|2024-08-29 18:46:40|177740.8|177650.8|177743.3|177653.3|177743.3|177653.3|177740.8|177650.8|3
1724957210000|2024-08-29 18:46:50|177741.9|177651.9|177739.7|177649.7|177741.9|177651.9|177739.7|177649.7|3
1724957220000|2024-08-29 18:47:00|177741.8|177651.8|177744.2|177654.2|177744.2|177654.2|177739.9|177649.9|9
1724957230000|2024-08-29 18:47:10|177745.4|177655.4|177739.9|177649.9|177745.6|177655.6|177739.9|177649.9|7
1724957240000|2024-08-29 18:47:20|177740.3|177650.3|177743.3|177653.3|177743.3|177653.3|177740.3|177650.3|5
1724957250000|2024-08-29 18:47:30|177742.8|177652.8|177736.4|177646.4|177743.5|177653.5|177734.6|177644.6|8
1724957260000|2024-08-29 18:47:40|177736.7|177646.7|177740.8|177650.8|177743.8|177653.8|177736.7|177646.7|9
1724957270000|2024-08-29 18:47:50|177741.9|177651.9|177744.8|177654.8|177744.8|177654.8|177741.9|177651.9|3
1724957280000|2024-08-29 18:48:00|177745.1|177655.1|177771.1|177681.1|177781.5|177691.5|177745.1|177655.1|16
1724957290000|2024-08-29 18:48:10|177768.5|177678.5|177767.7|177677.7|177775.9|177685.9|177767.7|177677.7|15
1724957300000|2024-08-29 18:48:20|177767.5|177677.5|177762.4|177672.4|177770.6|177680.6|177762.4|177672.4|13
1724957310000|2024-08-29 18:48:30|177760.4|177670.4|177763.1|177673.1|177763.1|177673.1|177759.7|177669.7|8
1724957320000|2024-08-29 18:48:40|177763.3|177673.3|177763|177673|177763.3|177673.3|177759.6|177669.6|11
1724957330000|2024-08-29 18:48:50|177762.9|177672.9|177765.6|177675.6|177765.6|177675.6|177761.8|177671.8|8
1724957340000|2024-08-29 18:49:00|177761.5|177671.5|177727.1|177637.1|177761.5|177671.5|177719.8|177629.8|13
1724957350000|2024-08-29 18:49:10|177727.2|177637.2|177728.6|177638.6|177728.6|177638.6|177727.2|177637.2|5
1724957360000|2024-08-29 18:49:20|177726.8|177636.8|177729.5|177639.5|177729.5|177639.5|177726.4|177636.4|5
1724957370000|2024-08-29 18:49:30|177729.2|177639.2|177729.8|177639.8|177730.3|177640.3|177728.6|177638.6|6
1724957380000|2024-08-29 18:49:40|177729.2|177639.2|177731.8|177641.8|177731.8|177641.8|177728.6|177638.6|8
1724957390000|2024-08-29 18:49:50|177730.4|177640.4|177732.2|177642.2|177733|177643|177730.4|177640.4|5
1724957400000|2024-08-29 18:50:00|177732.6|177642.6|177730.6|177640.6|177733.5|177643.5|177730.6|177640.6|5
1724957410000|2024-08-29 18:50:10|177728.8|177638.8|177736.5|177646.5|177736.5|177646.5|177728.8|177638.8|9
1724957420000|2024-08-29 18:50:20|177735.4|177645.4|177733.8|177643.8|177735.4|177645.4|177731.3|177641.3|8
1724957430000|2024-08-29 18:50:30|177734.1|177644.1|177734|177644|177734.5|177644.5|177732.1|177642.1|4
1724957440000|2024-08-29 18:50:40|177733.6|177643.6|177733.4|177643.4|177733.6|177643.6|177732.8|177642.8|6
1724957450000|2024-08-29 18:50:50|177733.9|177643.9|177759.8|177669.8|177759.8|177669.8|177733.9|177643.9|9
1724957460000|2024-08-29 18:51:00|177759.3|177669.3|177759.4|177669.4|177759.4|177669.4|177757.9|177667.9|5
1724957470000|2024-08-29 18:51:10|177759.2|177669.2|177794.3|177704.3|177796.7|177706.7|177759.2|177669.2|13
1724957480000|2024-08-29 18:51:20|177793.5|177703.5|177792.5|177702.5|177794.8|177704.8|177792.4|177702.4|6
1724957490000|2024-08-29 18:51:30|177784.6|177694.6|177784.4|177694.4|177784.6|177694.6|177784.4|177694.4|2
1724957500000|2024-08-29 18:51:40|177784.2|177694.2|177729.4|177639.4|177784.2|177694.2|177713.4|177623.4|15
1724957510000|2024-08-29 18:51:50|177730.6|177640.6|177726.2|177636.2|177730.6|177640.6|177722.6|177632.6|10
1724957520000|2024-08-29 18:52:00|177724.5|177634.5|177720.2|177630.2|177726.3|177636.3|177720.2|177630.2|9
1724957530000|2024-08-29 18:52:10|177720.1|177630.1|177721.9|177631.9|177724.4|177634.4|177719.8|177629.8|6
1724957540000|2024-08-29 18:52:20|177722.3|177632.3|177722|177632|177725.5|177635.5|177722|177632|7
1724957550000|2024-08-29 18:52:30|177719.8|177629.8|177724.6|177634.6|177725.6|177635.6|177719.8|177629.8|10
1724957560000|2024-08-29 18:52:40|177724.3|177634.3|177726.7|177636.7|177726.7|177636.7|177723.7|177633.7|8
1724957570000|2024-08-29 18:52:50|177727.2|177637.2|177725.2|177635.2|177727.7|177637.7|177724.5|177634.5|8
1724957580000|2024-08-29 18:53:00|177722.5|177632.5|177723.3|177633.3|177725.4|177635.4|177722.5|177632.5|7
1724957590000|2024-08-29 18:53:10|177723.4|177633.4|177724.3|177634.3|177730.5|177640.5|177721.3|177631.3|8
1724957600000|2024-08-29 18:53:20|177723.8|177633.8|177719.5|177629.5|177725.1|177635.1|177717.8|177627.8|11
1724957610000|2024-08-29 18:53:30|177719.9|177629.9|177717.1|177627.1|177719.9|177629.9|177716.6|177626.6|5
1724957620000|2024-08-29 18:53:40|177716.7|177626.7|177719.4|177629.4|177719.4|177629.4|177716.4|177626.4|7
1724957630000|2024-08-29 18:53:50|177719.3|177629.3|177719.7|177629.7|177721.2|177631.2|177718.7|177628.7|5
1724957640000|2024-08-29 18:54:00|177720.1|177630.1|177717.9|177627.9|177720.1|177630.1|177717.9|177627.9|5
1724957650000|2024-08-29 18:54:10|177718.6|177628.6|177718.2|177628.2|177718.6|177628.6|177718.2|177628.2|2
1724957660000|2024-08-29 18:54:20|177718.4|177628.4|177717.6|177627.6|177718.4|177628.4|177717.6|177627.6|3
1724957670000|2024-08-29 18:54:30|177717.5|177627.5|177718.2|177628.2|177718.2|177628.2|177717.5|177627.5|2
1724957680000|2024-08-29 18:54:40|177716|177626|177716.9|177626.9|177717.9|177627.9|177716|177626|7
1724957690000|2024-08-29 18:54:50|177719.1|177629.1|177716.2|177626.2|177719.1|177629.1|177714.6|177624.6|10
1724957700000|2024-08-29 18:55:00|177717.1|177627.1|177720.1|177630.1|177720.5|177630.5|177717.1|177627.1|11
1724957710000|2024-08-29 18:55:10|177718.6|177628.6|177717.3|177627.3|177719.4|177629.4|177716.5|177626.5|6
1724957720000|2024-08-29 18:55:20|177717.5|177627.5|177716.4|177626.4|177717.6|177627.6|177716.4|177626.4|3
1724957730000|2024-08-29 18:55:30|177714.3|177624.3|177689.4|177599.4|177716.8|177626.8|177689.4|177599.4|8
1724957740000|2024-08-29 18:55:40|177691|177601|177695.8|177605.8|177695.8|177605.8|177691|177601|8
1724957750000|2024-08-29 18:55:50|177697|177607|177699.3|177609.3|177699.3|177609.3|177693.9|177603.9|7
1724957760000|2024-08-29 18:56:00|177697.9|177607.9|177695.4|177605.4|177697.9|177607.9|177692.3|177602.3|11
1724957770000|2024-08-29 18:56:10|177693.7|177603.7|177694.1|177604.1|177695.4|177605.4|177693|177603|4
1724957780000|2024-08-29 18:56:20|177694.8|177604.8|177696.2|177606.2|177698.1|177608.1|177694.8|177604.8|3
1724957790000|2024-08-29 18:56:30|177695.5|177605.5|177696.5|177606.5|177698.2|177608.2|177695.5|177605.5|4
1724957800000|2024-08-29 18:56:40|177694.6|177604.6|177695.9|177605.9|177695.9|177605.9|177692.3|177602.3|4
1724957810000|2024-08-29 18:56:50|177697.5|177607.5|177718|177628|177718.6|177628.6|177697.5|177607.5|11
1724957820000|2024-08-29 18:57:00|177719.1|177629.1|177718.4|177628.4|177720|177630|177718.1|177628.1|6
1724957830000|2024-08-29 18:57:10|177718|177628|177721.6|177631.6|177721.6|177631.6|177716.2|177626.2|8
1724957840000|2024-08-29 18:57:20|177721.9|177631.9|177732.7|177642.7|177734.1|177644.1|177720.1|177630.1|10
1724957850000|2024-08-29 18:57:30|177733.6|177643.6|177736.6|177646.6|177740.7|177650.7|177733.6|177643.6|8
1724957860000|2024-08-29 18:57:40|177735|177645|177730.1|177640.1|177737.2|177647.2|177730.1|177640.1|18
1724957870000|2024-08-29 18:57:50|177725.3|177635.3|177731.3|177641.3|177731.4|177641.4|177722.9|177632.9|11
1724957880000|2024-08-29 18:58:00|177730.4|177640.4|177730.3|177640.3|177734|177644|177730.2|177640.2|11
1724957890000|2024-08-29 18:58:10|177727.5|177637.5|177729.5|177639.5|177733.5|177643.5|177727.5|177637.5|9
1724957900000|2024-08-29 18:58:20|177729.4|177639.4|177723|177633|177729.4|177639.4|177723|177633|9
1724957910000|2024-08-29 18:58:30|177722|177632|177693.6|177603.6|177727.8|177637.8|177693.6|177603.6|13
1724957920000|2024-08-29 18:58:40|177691.6|177601.6|177695.8|177605.8|177702.8|177612.8|177691.6|177601.6|11
1724957930000|2024-08-29 18:58:50|177696.2|177606.2|177692.5|177602.5|177697|177607|177689.2|177599.2|8
1724957940000|2024-08-29 18:59:00|177689.9|177599.9|177690.3|177600.3|177690.9|177600.9|177689.9|177599.9|3
1724957950000|2024-08-29 18:59:10|177690.2|177600.2|177681.8|177591.8|177690.3|177600.3|177674|177584|11
1724957960000|2024-08-29 18:59:20|177681.6|177591.6|177645.7|177555.7|177688.2|177598.2|177644|177554|9
1724957970000|2024-08-29 18:59:30|177647.2|177557.2|177641.4|177551.4|177647.2|177557.2|177623.3|177533.3|15
1724957980000|2024-08-29 18:59:40|177641.9|177551.9|177641.1|177551.1|177642.9|177552.9|177641.1|177551.1|5
1724957990000|2024-08-29 18:59:50|177641.2|177551.2|177642.5|177552.5|177644.2|177554.2|177639.4|177549.4|10
1724958000000|2024-08-29 19:00:00|177642|177552|177639.8|177549.8|177643.8|177553.8|177637.2|177547.2|9
1724958010000|2024-08-29 19:00:10|177639.2|177549.2|177642.4|177552.4|177642.5|177552.5|177637.3|177547.3|8
1724958020000|2024-08-29 19:00:20|177640.2|177550.2|177640.5|177550.5|177642|177552|177640.1|177550.1|7
1724958030000|2024-08-29 19:00:30|177641.6|177551.6|177641.1|177551.1|177641.7|177551.7|177641.1|177551.1|3
1724958040000|2024-08-29 19:00:40|177639.6|177549.6|177676|177586|177676|177586|177639.6|177549.6|13
1724958050000|2024-08-29 19:00:50|177676.8|177586.8|177661|177571|177679.5|177589.5|177657.9|177567.9|13
1724958060000|2024-08-29 19:01:00|177660.4|177570.4|177653.7|177563.7|177660.4|177570.4|177652.8|177562.8|8
1724958070000|2024-08-29 19:01:10|177653.8|177563.8|177653.9|177563.9|177653.9|177563.9|177653.8|177563.8|2
1724958080000|2024-08-29 19:01:20|177654.1|177564.1|177664.1|177574.1|177664.1|177574.1|177652.3|177562.3|7
1724958090000|2024-08-29 19:01:30|177662.7|177572.7|177664.5|177574.5|177665.3|177575.3|177661.4|177571.4|9
1724958100000|2024-08-29 19:01:40|177664.6|177574.6|177664.6|177574.6|177664.6|177574.6|177664.6|177574.6|1
1724958110000|2024-08-29 19:01:50|177663.7|177573.7|177659|177569|177663.7|177573.7|177659|177569|4
1724958120000|2024-08-29 19:02:00|177659.4|177569.4|177673|177583|177673|177583|177656.4|177566.4|9
1724958130000|2024-08-29 19:02:10|177669.4|177579.4|177660.8|177570.8|177669.4|177579.4|177660.8|177570.8|6
1724958140000|2024-08-29 19:02:20|177661.5|177571.5|177661.9|177571.9|177664|177574|177657.3|177567.3|9
1724958150000|2024-08-29 19:02:30|177665.4|177575.4|177664.9|177574.9|177666.4|177576.4|177664.1|177574.1|8
1724958160000|2024-08-29 19:02:40|177665.2|177575.2|177667.5|177577.5|177668.7|177578.7|177665.2|177575.2|10
1724958170000|2024-08-29 19:02:50|177666.1|177576.1|177663.5|177573.5|177666.1|177576.1|177663.5|177573.5|2
1724958180000|2024-08-29 19:03:00|177662.5|177572.5|177664.7|177574.7|177664.7|177574.7|177661.3|177571.3|6
1724958190000|2024-08-29 19:03:10|177665|177575|177677|177587|177677|177587|177664.8|177574.8|12
1724958200000|2024-08-29 19:03:20|177681.8|177591.8|177693.8|177603.8|177694.2|177604.2|177681.8|177591.8|11
1724958210000|2024-08-29 19:03:30|177693.7|177603.7|177693.8|177603.8|177693.8|177603.8|177693.7|177603.7|2
1724958220000|2024-08-29 19:03:40|177693.7|177603.7|177692.4|177602.4|177693.8|177603.8|177692.1|177602.1|5
1724958230000|2024-08-29 19:03:50|177692.5|177602.5|177699.4|177609.4|177710.4|177620.4|177692.5|177602.5|16
1724958240000|2024-08-29 19:04:00|177707.8|177617.8|177699.1|177609.1|177707.8|177617.8|177699.1|177609.1|5
1724958250000|2024-08-29 19:04:10|177698.6|177608.6|177694.3|177604.3|177699.1|177609.1|177694.3|177604.3|4
1724958260000|2024-08-29 19:04:20|177691.1|177601.1|177690.8|177600.8|177698.1|177608.1|177686.5|177596.5|15
1724958270000|2024-08-29 19:04:30|177691.9|177601.9|177690.1|177600.1|177696.1|177606.1|177688|177598|9
1724958280000|2024-08-29 19:04:40|177689.6|177599.6|177689.9|177599.9|177689.9|177599.9|177689.5|177599.5|5
1724958300000|2024-08-29 19:05:00|177690.9|177600.9|177686.8|177596.8|177691.1|177601.1|177686.8|177596.8|5
1724958310000|2024-08-29 19:05:10|177685.6|177595.6|177684.3|177594.3|177686.2|177596.2|177682.5|177592.5|5
1724958320000|2024-08-29 19:05:20|177683.9|177593.9|177683.3|177593.3|177685.1|177595.1|177683.3|177593.3|3
1724958330000|2024-08-29 19:05:30|177683|177593|177680.1|177590.1|177683.5|177593.5|177680.1|177590.1|6
1724958340000|2024-08-29 19:05:40|177679.7|177589.7|177657|177567|177679.7|177589.7|177655.3|177565.3|10
1724958350000|2024-08-29 19:05:50|177655.5|177565.5|177653|177563|177655.5|177565.5|177653|177563|4
1724958360000|2024-08-29 19:06:00|177654.7|177564.7|177657.7|177567.7|177657.7|177567.7|177654.7|177564.7|5
1724958370000|2024-08-29 19:06:10|177657.8|177567.8|177670|177580|177670|177580|177657.8|177567.8|8
1724958380000|2024-08-29 19:06:20|177672.8|177582.8|177671.4|177581.4|177672.8|177582.8|177671.4|177581.4|2
1724958390000|2024-08-29 19:06:30|177671.3|177581.3|177672.5|177582.5|177673.1|177583.1|177671.3|177581.3|4
1724958400000|2024-08-29 19:06:40|177673.6|177583.6|177676.3|177586.3|177676.3|177586.3|177673.6|177583.6|4
1724958410000|2024-08-29 19:06:50|177676.4|177586.4|177675.6|177585.6|177678.5|177588.5|177675.6|177585.6|8
1724958420000|2024-08-29 19:07:00|177676|177586|177676.1|177586.1|177676.1|177586.1|177676|177586|2
1724958430000|2024-08-29 19:07:10|177675.4|177585.4|177682.2|177592.2|177682.2|177592.2|177675.4|177585.4|6
1724958440000|2024-08-29 19:07:20|177682.3|177592.3|177695.6|177605.6|177699.4|177609.4|177682.3|177592.3|8
1724958450000|2024-08-29 19:07:30|177695.4|177605.4|177696.5|177606.5|177696.5|177606.5|177695.4|177605.4|2
1724958460000|2024-08-29 19:07:40|177691|177601|177690.7|177600.7|177691|177601|177690.7|177600.7|2
1724958470000|2024-08-29 19:07:50|177696.9|177606.9|177696.9|177606.9|177696.9|177606.9|177696.9|177606.9|1
1724958490000|2024-08-29 19:08:10|177697.6|177607.6|177711.8|177621.8|177712.8|177622.8|177695.5|177605.5|11
1724958500000|2024-08-29 19:08:20|177712|177622|177711.7|177621.7|177713.2|177623.2|177711.7|177621.7|5
1724958510000|2024-08-29 19:08:30|177703.1|177613.1|177704.6|177614.6|177704.6|177614.6|177700.5|177610.5|8
1724958520000|2024-08-29 19:08:40|177704.7|177614.7|177716.1|177626.1|177716.1|177626.1|177704.7|177614.7|4
1724958530000|2024-08-29 19:08:50|177717.7|177627.7|177718.2|177628.2|177718.4|177628.4|177709|177619|7
1724958540000|2024-08-29 19:09:00|177718.4|177628.4|177714.9|177624.9|177718.4|177628.4|177707.9|177617.9|5
1724958550000|2024-08-29 19:09:10|177713.1|177623.1|177711.7|177621.7|177713.1|177623.1|177711.4|177621.4|5
1724958560000|2024-08-29 19:09:20|177711.6|177621.6|177713.8|177623.8|177713.8|177623.8|177711.6|177621.6|4
1724958570000|2024-08-29 19:09:30|177714.4|177624.4|177713.3|177623.3|177717.2|177627.2|177713.3|177623.3|4
1724958580000|2024-08-29 19:09:40|177712.5|177622.5|177705.3|177615.3|177712.7|177622.7|177705.1|177615.1|8
1724958590000|2024-08-29 19:09:50|177705.5|177615.5|177703.2|177613.2|177705.5|177615.5|177703.2|177613.2|7
1724958600000|2024-08-29 19:10:00|177702.7|177612.7|177698.4|177608.4|177703.2|177613.2|177698.4|177608.4|6
1724958610000|2024-08-29 19:10:10|177698.1|177608.1|177702.3|177612.3|177702.3|177612.3|177689.6|177599.6|8
1724958620000|2024-08-29 19:10:20|177702.5|177612.5|177697.9|177607.9|177702.5|177612.5|177696.8|177606.8|4
1724958630000|2024-08-29 19:10:30|177698.6|177608.6|177695.7|177605.7|177698.6|177608.6|177691.8|177601.8|5
1724958640000|2024-08-29 19:10:40|177691.8|177601.8|177694.7|177604.7|177694.7|177604.7|177691.5|177601.5|4
1724958650000|2024-08-29 19:10:50|177695|177605|177694.6|177604.6|177695|177605|177689.5|177599.5|12
1724958660000|2024-08-29 19:11:00|177690.9|177600.9|177667.9|177577.9|177690.9|177600.9|177661.7|177571.7|13
1724958670000|2024-08-29 19:11:10|177667.7|177577.7|177658.5|177568.5|177667.7|177577.7|177655.3|177565.3|13
1724958680000|2024-08-29 19:11:20|177658.2|177568.2|177656.9|177566.9|177658.2|177568.2|177656.4|177566.4|6
1724958690000|2024-08-29 19:11:30|177656.7|177566.7|177666.8|177576.8|177666.8|177576.8|177656.3|177566.3|5
1724958700000|2024-08-29 19:11:40|177668|177578|177658.8|177568.8|177668|177578|177658.8|177568.8|8
1724958710000|2024-08-29 19:11:50|177657.1|177567.1|177656.2|177566.2|177657.1|177567.1|177656.2|177566.2|2
1724958720000|2024-08-29 19:12:00|177656.6|177566.6|177665.1|177575.1|177665.1|177575.1|177656.6|177566.6|5
1724958730000|2024-08-29 19:12:10|177666|177576|177668.6|177578.6|177668.6|177578.6|177662.7|177572.7|11
1724958740000|2024-08-29 19:12:20|177669.7|177579.7|177680.2|177590.2|177680.3|177590.3|177669.7|177579.7|11
1724958750000|2024-08-29 19:12:30|177680|177590|177671.7|177581.7|177680|177590|177671.7|177581.7|4
1724958760000|2024-08-29 19:12:40|177670.9|177580.9|177669.6|177579.6|177670.9|177580.9|177668.3|177578.3|6
1724958770000|2024-08-29 19:12:50|177671.3|177581.3|177672.5|177582.5|177672.5|177582.5|177671.3|177581.3|8
1724958780000|2024-08-29 19:13:00|177672.4|177582.4|177663.8|177573.8|177672.4|177582.4|177663.8|177573.8|5
1724958790000|2024-08-29 19:13:10|177663.6|177573.6|177663.5|177573.5|177663.6|177573.6|177663.3|177573.3|3
1724958800000|2024-08-29 19:13:20|177659.4|177569.4|177667.8|177577.8|177667.8|177577.8|177659.1|177569.1|7
1724958810000|2024-08-29 19:13:30|177668.3|177578.3|177669.1|177579.1|177669.1|177579.1|177668.3|177578.3|4
1724958820000|2024-08-29 19:13:40|177670.2|177580.2|177669.7|177579.7|177670.6|177580.6|177669.7|177579.7|5
1724958830000|2024-08-29 19:13:50|177669|177579|177669.7|177579.7|177669.7|177579.7|177667.2|177577.2|6
1724958840000|2024-08-29 19:14:00|177663.8|177573.8|177666.5|177576.5|177666.5|177576.5|177659.7|177569.7|9
1724958850000|2024-08-29 19:14:10|177666|177576|177668.9|177578.9|177668.9|177578.9|177666|177576|5
1724958860000|2024-08-29 19:14:20|177669|177579|177669.2|177579.2|177669.2|177579.2|177669|177579|3
1724958870000|2024-08-29 19:14:30|177668.7|177578.7|177669.3|177579.3|177669.3|177579.3|177667.1|177577.1|6
1724958880000|2024-08-29 19:14:40|177669.7|177579.7|177664.3|177574.3|177669.7|177579.7|177664.3|177574.3|2
1724958890000|2024-08-29 19:14:50|177664.5|177574.5|177666.3|177576.3|177666.3|177576.3|177664.5|177574.5|3
1724958900000|2024-08-29 19:15:00|177664.5|177574.5|177667|177577|177669.7|177579.7|177664.5|177574.5|5
1724958910000|2024-08-29 19:15:10|177666.7|177576.7|177668.6|177578.6|177668.6|177578.6|177666.7|177576.7|5
1724958920000|2024-08-29 19:15:20|177669.6|177579.6|177669.3|177579.3|177669.6|177579.6|177669.3|177579.3|3
1724958930000|2024-08-29 19:15:30|177668.8|177578.8|177668.3|177578.3|177668.8|177578.8|177668.3|177578.3|3
1724958940000|2024-08-29 19:15:40|177669.1|177579.1|177664.9|177574.9|177669.5|177579.5|177664.9|177574.9|6
1724958950000|2024-08-29 19:15:50|177664.2|177574.2|177665.8|177575.8|177665.9|177575.9|177663.8|177573.8|6
1724958960000|2024-08-29 19:16:00|177665.9|177575.9|177665.8|177575.8|177666.1|177576.1|177665.8|177575.8|4
1724958970000|2024-08-29 19:16:10|177665.9|177575.9|177667.4|177577.4|177667.4|177577.4|177665.9|177575.9|3
1724958980000|2024-08-29 19:16:20|177667|177577|177667.8|177577.8|177669.1|177579.1|177667|177577|3
1724958990000|2024-08-29 19:16:30|177667.1|177577.1|177663.5|177573.5|177668.3|177578.3|177663.5|177573.5|5
1724959000000|2024-08-29 19:16:40|177663.4|177573.4|177650|177560|177663.4|177573.4|177648.8|177558.8|9
1724959010000|2024-08-29 19:16:50|177649.2|177559.2|177645|177555|177649.2|177559.2|177645|177555|4
1724959020000|2024-08-29 19:17:00|177645.1|177555.1|177646.7|177556.7|177647.3|177557.3|177644.9|177554.9|7
1724959030000|2024-08-29 19:17:10|177647.3|177557.3|177645.6|177555.6|177647.8|177557.8|177643.8|177553.8|7
1724959040000|2024-08-29 19:17:20|177647|177557|177650.3|177560.3|177650.3|177560.3|177647|177557|4
1724959050000|2024-08-29 19:17:30|177649.8|177559.8|177649.1|177559.1|177651.8|177561.8|177649.1|177559.1|8
1724959060000|2024-08-29 19:17:40|177648.3|177558.3|177646.2|177556.2|177648.3|177558.3|177645.2|177555.2|8
1724959070000|2024-08-29 19:17:50|177645.8|177555.8|177645.6|177555.6|177646|177556|177645.6|177555.6|3
1724959080000|2024-08-29 19:18:00|177645.8|177555.8|177645.6|177555.6|177645.8|177555.8|177644.9|177554.9|5
1724959090000|2024-08-29 19:18:10|177646.2|177556.2|177646.3|177556.3|177646.8|177556.8|177646.2|177556.2|4
1724959100000|2024-08-29 19:18:20|177646.8|177556.8|177650.9|177560.9|177650.9|177560.9|177646.8|177556.8|7
1724959110000|2024-08-29 19:18:30|177650.8|177560.8|177654.6|177564.6|177654.6|177564.6|177650.8|177560.8|3
1724959120000|2024-08-29 19:18:40|177654.8|177564.8|177657.4|177567.4|177657.4|177567.4|177654.8|177564.8|5
1724959130000|2024-08-29 19:18:50|177661.3|177571.3|177661.1|177571.1|177661.3|177571.3|177661.1|177571.1|3
1724959140000|2024-08-29 19:19:00|177663.4|177573.4|177662.8|177572.8|177663.4|177573.4|177662.7|177572.7|3
1724959150000|2024-08-29 19:19:10|177662.6|177572.6|177660.9|177570.9|177662.6|177572.6|177660.9|177570.9|2
1724959160000|2024-08-29 19:19:20|177653.2|177563.2|177651.3|177561.3|177653.2|177563.2|177651.3|177561.3|5
1724959170000|2024-08-29 19:19:30|177651.8|177561.8|177661.6|177571.6|177661.6|177571.6|177651.8|177561.8|5
1724959180000|2024-08-29 19:19:40|177662.2|177572.2|177668.7|177578.7|177668.7|177578.7|177662.2|177572.2|7
1724959190000|2024-08-29 19:19:50|177668.9|177578.9|177666.2|177576.2|177669|177579|177666.2|177576.2|4
1724959200000|2024-08-29 19:20:00|177666.1|177576.1|177667.9|177577.9|177668.4|177578.4|177664.9|177574.9|7
1724959210000|2024-08-29 19:20:10|177667.6|177577.6|177668.5|177578.5|177668.5|177578.5|177667.6|177577.6|2
1724959220000|2024-08-29 19:20:20|177668.6|177578.6|177666.4|177576.4|177668.6|177578.6|177666.4|177576.4|5
1724959230000|2024-08-29 19:20:30|177666.3|177576.3|177668.2|177578.2|177668.2|177578.2|177666.2|177576.2|5
1724959240000|2024-08-29 19:20:40|177668.6|177578.6|177670.9|177580.9|177670.9|177580.9|177668.6|177578.6|5
1724959250000|2024-08-29 19:20:50|177670.8|177580.8|177670.1|177580.1|177671.6|177581.6|177670.1|177580.1|6
1724959260000|2024-08-29 19:21:00|177669.6|177579.6|177669.6|177579.6|177669.6|177579.6|177669.4|177579.4|4
1724959270000|2024-08-29 19:21:10|177669.8|177579.8|177669.9|177579.9|177669.9|177579.9|177669.8|177579.8|2
1724959290000|2024-08-29 19:21:30|177670|177580|177669.5|177579.5|177670|177580|177669.5|177579.5|4
1724959300000|2024-08-29 19:21:40|177669.4|177579.4|177669.2|177579.2|177669.4|177579.4|177669.2|177579.2|2
1724959310000|2024-08-29 19:21:50|177669.3|177579.3|177670.8|177580.8|177670.8|177580.8|177669.3|177579.3|5
1724959320000|2024-08-29 19:22:00|177670.7|177580.7|177669.6|177579.6|177670.7|177580.7|177668|177578|4
1724959330000|2024-08-29 19:22:10|177668.9|177578.9|177669.6|177579.6|177669.6|177579.6|177668.9|177578.9|2
1724959340000|2024-08-29 19:22:20|177669.4|177579.4|177667.9|177577.9|177669.4|177579.4|177667.7|177577.7|4
1724959350000|2024-08-29 19:22:30|177667.8|177577.8|177670.4|177580.4|177670.4|177580.4|177667.8|177577.8|5
1724959360000|2024-08-29 19:22:40|177670.6|177580.6|177670.9|177580.9|177670.9|177580.9|177670.6|177580.6|5
1724959370000|2024-08-29 19:22:50|177670.7|177580.7|177670.2|177580.2|177671.1|177581.1|177670.2|177580.2|4
1724959380000|2024-08-29 19:23:00|177670.5|177580.5|177670.7|177580.7|177670.9|177580.9|177670.5|177580.5|4
1724959390000|2024-08-29 19:23:10|177670.8|177580.8|177672.7|177582.7|177672.7|177582.7|177670.8|177580.8|5
1724959400000|2024-08-29 19:23:20|177672.4|177582.4|177671.5|177581.5|177672.4|177582.4|177670.9|177580.9|5
1724959410000|2024-08-29 19:23:30|177673.8|177583.8|177742|177652|177742|177652|177673.8|177583.8|15
1724959420000|2024-08-29 19:23:40|177733.1|177643.1|177720.1|177630.1|177733.1|177643.1|177720.1|177630.1|8
1724959430000|2024-08-29 19:23:50|177719.7|177629.7|177716.5|177626.5|177719.7|177629.7|177716.5|177626.5|6
1724959440000|2024-08-29 19:24:00|177717.7|177627.7|177717|177627|177717.8|177627.8|177717|177627|5
1724959450000|2024-08-29 19:24:10|177716.7|177626.7|177713.6|177623.6|177716.7|177626.7|177713.6|177623.6|6
1724959460000|2024-08-29 19:24:20|177713.7|177623.7|177713.9|177623.9|177713.9|177623.9|177713.7|177623.7|2
1724959470000|2024-08-29 19:24:30|177713.8|177623.8|177717.3|177627.3|177718|177628|177713.8|177623.8|5
1724959480000|2024-08-29 19:24:40|177717|177627|177723|177633|177723.1|177633.1|177716.4|177626.4|7
1724959490000|2024-08-29 19:24:50|177722.9|177632.9|177722.4|177632.4|177722.9|177632.9|177722.4|177632.4|2
1724959500000|2024-08-29 19:25:00|177723.4|177633.4|177719.1|177629.1|177724.4|177634.4|177717.4|177627.4|10
1724959510000|2024-08-29 19:25:10|177720.7|177630.7|177719.1|177629.1|177721.9|177631.9|177719.1|177629.1|6
1724959520000|2024-08-29 19:25:20|177719.3|177629.3|177720.5|177630.5|177720.5|177630.5|177718.7|177628.7|6
1724959530000|2024-08-29 19:25:30|177720.2|177630.2|177719.9|177629.9|177720.2|177630.2|177719.9|177629.9|2
1724959540000|2024-08-29 19:25:40|177719.8|177629.8|177720|177630|177720|177630|177719.6|177629.6|3
1724959550000|2024-08-29 19:25:50|177720.3|177630.3|177718|177628|177720.3|177630.3|177718|177628|3
1724959560000|2024-08-29 19:26:00|177717.9|177627.9|177717.9|177627.9|177717.9|177627.9|177717.9|177627.9|1
1724959570000|2024-08-29 19:26:10|177718.4|177628.4|177720|177630|177720|177630|177718.4|177628.4|2
1724959580000|2024-08-29 19:26:20|177720.4|177630.4|177721.3|177631.3|177721.3|177631.3|177720.4|177630.4|4
1724959590000|2024-08-29 19:26:30|177720.3|177630.3|177719|177629|177720.3|177630.3|177719|177629|2
1724959600000|2024-08-29 19:26:40|177719.1|177629.1|177721.1|177631.1|177721.1|177631.1|177719.1|177629.1|5
1724959610000|2024-08-29 19:26:50|177722.3|177632.3|177721.2|177631.2|177722.5|177632.5|177721.2|177631.2|3
1724959620000|2024-08-29 19:27:00|177720.7|177630.7|177718.3|177628.3|177720.7|177630.7|177718.3|177628.3|4
1724959630000|2024-08-29 19:27:10|177717.3|177627.3|177707.1|177617.1|177717.3|177627.3|177700.8|177610.8|7
1724959640000|2024-08-29 19:27:20|177710.6|177620.6|177715.9|177625.9|177716.3|177626.3|177710.6|177620.6|5
1724959650000|2024-08-29 19:27:30|177716.3|177626.3|177716|177626|177716.3|177626.3|177712|177622|4
1724959660000|2024-08-29 19:27:40|177715.3|177625.3|177715.3|177625.3|177715.3|177625.3|177715.2|177625.2|3
1724959670000|2024-08-29 19:27:50|177714.4|177624.4|177697.8|177607.8|177714.4|177624.4|177697.8|177607.8|7
1724959680000|2024-08-29 19:28:00|177695.5|177605.5|177707.9|177617.9|177709.3|177619.3|177695.5|177605.5|6
1724959690000|2024-08-29 19:28:10|177697.4|177607.4|177708.6|177618.6|177708.6|177618.6|177697.4|177607.4|9
1724959700000|2024-08-29 19:28:20|177709|177619|177709.4|177619.4|177709.6|177619.6|177708.9|177618.9|5
1724959710000|2024-08-29 19:28:30|177709.8|177619.8|177715.1|177625.1|177715.3|177625.3|177709.8|177619.8|5
1724959720000|2024-08-29 19:28:40|177715.8|177625.8|177700.9|177610.9|177715.8|177625.8|177698.3|177608.3|13
1724959730000|2024-08-29 19:28:50|177700.7|177610.7|177700.9|177610.9|177700.9|177610.9|177700.7|177610.7|2
1724959740000|2024-08-29 19:29:00|177701.2|177611.2|177715|177625|177715|177625|177701.2|177611.2|5
1724959750000|2024-08-29 19:29:10|177713.6|177623.6|177705.5|177615.5|177713.6|177623.6|177705.5|177615.5|7
1724959760000|2024-08-29 19:29:20|177705.6|177615.6|177707.9|177617.9|177707.9|177617.9|177705.6|177615.6|3
1724959770000|2024-08-29 19:29:30|177707.8|177617.8|177708|177618|177708|177618|177707.8|177617.8|2
1724959780000|2024-08-29 19:29:40|177721.7|177591.7|177697.9|177607.9|177721.7|177607.9|177697.9|177591.7|2
1724959790000|2024-08-29 19:29:50|177699.1|177609.1|177698.4|177608.4|177706.1|177616.1|177698.4|177608.4|4
1724959800000|2024-08-29 19:30:00|177722.5|177592.5|177721.1|177591.1|177722.5|177592.5|177721.1|177591.1|2
1724959810000|2024-08-29 19:30:10|177720.9|177590.9|177718.6|177588.6|177722.2|177592.2|177718.6|177588.6|4
1724959820000|2024-08-29 19:30:20|177718|177588|177719.2|177589.2|177719.2|177589.2|177718|177588|2
1724959830000|2024-08-29 19:30:30|177721.4|177591.4|177719|177589|177721.4|177591.4|177718|177588|4
1724959860000|2024-08-29 19:31:00|177719.5|177589.5|177719.5|177589.5|177719.5|177589.5|177718.7|177588.7|3
1724959870000|2024-08-29 19:31:10|177718.9|177588.9|177721.6|177591.6|177723.3|177593.3|177718.9|177588.9|5
1724959880000|2024-08-29 19:31:20|177725.6|177595.6|177722|177592|177725.6|177595.6|177722|177592|4
1724959890000|2024-08-29 19:31:30|177694.3|177604.3|177694.3|177604.3|177694.3|177604.3|177694.3|177604.3|1
1724959910000|2024-08-29 19:31:50|177701.6|177611.6|177728.5|177598.5|177728.5|177611.8|177701.1|177595.9|7
1724959920000|2024-08-29 19:32:00|177729.9|177599.9|177724.1|177594.1|177731.9|177601.9|177724.1|177594.1|6
1724959930000|2024-08-29 19:32:10|177723.9|177593.9|177726.6|177596.6|177726.6|177596.6|177723.9|177593.9|4
1724959940000|2024-08-29 19:32:20|177725.5|177595.5|177673.6|177583.6|177725.5|177595.5|177673.6|177570|11
1724959950000|2024-08-29 19:32:30|177693.6|177603.6|177740.4|177610.4|177745|177615|177693.6|177594.6|7
1724959960000|2024-08-29 19:32:40|177744.5|177614.5|177739.6|177609.6|177744.5|177614.5|177739.6|177609.6|3
1724959970000|2024-08-29 19:32:50|177739.7|177609.7|177731.5|177601.5|177741|177611|177731.5|177601.5|7
1724959980000|2024-08-29 19:33:00|177731.4|177601.4|177737.2|177607.2|177737.2|177607.2|177729.7|177599.7|8
1724959990000|2024-08-29 19:33:10|177737.8|177607.8|177730.7|177600.7|177737.8|177607.8|177730.7|177600.7|2
1724960000000|2024-08-29 19:33:20|177730.9|177600.9|177742.3|177612.3|177743|177613|177730.9|177600.9|5
1724960010000|2024-08-29 19:33:30|177742.9|177612.9|177743|177613|177743|177613|177742.9|177612.9|2
1724960020000|2024-08-29 19:33:40|177742.5|177612.5|177742.6|177612.6|177742.6|177612.6|177742.5|177612.5|2
1724960030000|2024-08-29 19:33:50|177731.5|177601.5|177733.5|177603.5|177733.5|177603.5|177728.2|177598.2|7
1724960040000|2024-08-29 19:34:00|177733|177603|177734|177604|177734|177604|177733|177603|3
1724960050000|2024-08-29 19:34:10|177734.8|177604.8|177734.3|177604.3|177737.2|177607.2|177734.3|177604.3|9
1724960060000|2024-08-29 19:34:20|177734|177604|177732.4|177602.4|177735.9|177605.9|177732.4|177602.4|4
1724960080000|2024-08-29 19:34:40|177731.2|177601.2|177734.8|177604.8|177734.8|177604.8|177731.2|177601.2|2
1724960090000|2024-08-29 19:34:50|177735|177605|177735.4|177605.4|177736.1|177606.1|177734.8|177604.8|6
1724960100000|2024-08-29 19:35:00|177735.5|177605.5|177735.3|177605.3|177735.5|177605.5|177735.3|177605.3|2
1724960120000|2024-08-29 19:35:20|177731.5|177601.5|177730|177600|177731.5|177601.5|177729.5|177599.5|3
1724960130000|2024-08-29 19:35:30|177729.3|177599.3|177735|177605|177735.8|177605.8|177729.3|177599.3|7
1724960140000|2024-08-29 19:35:40|177734.9|177604.9|177735.3|177605.3|177735.4|177605.4|177734.9|177604.9|4
1724960150000|2024-08-29 19:35:50|177735.4|177605.4|177737.9|177607.9|177737.9|177607.9|177735.4|177605.4|3
1724960160000|2024-08-29 19:36:00|177737.5|177607.5|177737.6|177607.6|177737.6|177607.6|177737.5|177607.5|2
1724960170000|2024-08-29 19:36:10|177737|177607|177741.1|177611.1|177741.1|177611.1|177736.1|177606.1|9
1724960180000|2024-08-29 19:36:20|177743.9|177613.9|177743.8|177613.8|177743.9|177613.9|177743.8|177613.8|2
1724960190000|2024-08-29 19:36:30|177746.6|177616.6|177746.3|177616.3|177747|177617|177743.4|177613.4|7
1724960200000|2024-08-29 19:36:40|177749.1|177619.1|177748.5|177618.5|177749.1|177619.1|177748.3|177618.3|4
1724960210000|2024-08-29 19:36:50|177745.7|177615.7|177744.2|177614.2|177748.5|177618.5|177744.2|177614.2|8
1724960220000|2024-08-29 19:37:00|177747|177617|177746.8|177616.8|177749|177619|177745.8|177615.8|16
1724960230000|2024-08-29 19:37:10|177747.2|177617.2|177740.5|177610.5|177747.2|177617.2|177734.9|177604.9|9
1724960240000|2024-08-29 19:37:20|177739.3|177609.3|177730.8|177600.8|177739.3|177609.3|177730.8|177600.8|4
1724960250000|2024-08-29 19:37:30|177730.3|177600.3|177726.6|177596.6|177730.3|177600.3|177726.6|177596.6|4
1724960260000|2024-08-29 19:37:40|177730.1|177600.1|177740.2|177610.2|177740.2|177610.2|177728.9|177598.9|10
1724960270000|2024-08-29 19:37:50|177740|177610|177729.5|177599.5|177740.1|177610.1|177729.5|177599.5|6
1724960290000|2024-08-29 19:38:10|177729.4|177599.4|177727.5|177597.5|177730|177600|177725.6|177595.6|6
1724960300000|2024-08-29 19:38:20|177728.8|177598.8|177730.1|177600.1|177730.1|177600.1|177728.8|177598.8|2
1724960340000|2024-08-29 19:39:00|177729.6|177599.6|177734.8|177604.8|177736|177606|177729.6|177599.6|5
1724960350000|2024-08-29 19:39:10|177729.9|177599.9|177731.3|177601.3|177731.3|177601.3|177729.9|177599.9|2
1724960360000|2024-08-29 19:39:20|177733.4|177603.4|177745|177615|177745|177615|177731.9|177601.9|5
1724960370000|2024-08-29 19:39:30|177744.1|177614.1|177737.7|177607.7|177744.1|177614.1|177733.1|177603.1|4
1724960380000|2024-08-29 19:39:40|177737.4|177607.4|177737.6|177607.6|177737.9|177607.9|177737.4|177607.4|6
1724960390000|2024-08-29 19:39:50|177737.9|177607.9|177736.2|177606.2|177737.9|177607.9|177736.2|177606.2|3
1724960400000|2024-08-29 19:40:00|177736.6|177606.6|177730.2|177600.2|177738.1|177608.1|177730.2|177600.2|4
1724960410000|2024-08-29 19:40:10|177728.9|177598.9|177736.1|177606.1|177736.1|177606.1|177728.9|177598.9|3
1724960420000|2024-08-29 19:40:20|177735.5|177605.5|177742.7|177612.7|177742.7|177612.7|177735.5|177605.5|6
1724960430000|2024-08-29 19:40:30|177743.4|177613.4|177743.4|177613.4|177743.4|177613.4|177743.4|177613.4|1
1724960440000|2024-08-29 19:40:40|177744.2|177614.2|177747.5|177617.5|177747.5|177617.5|177744.2|177614.2|5
1724960450000|2024-08-29 19:40:50|177748.1|177618.1|177735.4|177605.4|177748.1|177618.1|177735|177605|7
1724960460000|2024-08-29 19:41:00|177734.2|177604.2|177710.4|177620.4|177734.2|177622.2|177710.4|177603.8|4
1724960470000|2024-08-29 19:41:10|177709.3|177619.3|177716.4|177626.4|177716.4|177626.4|177709.3|177619.3|4
1724960480000|2024-08-29 19:41:20|177716.7|177626.7|177716.5|177626.5|177716.7|177626.7|177716.5|177626.5|2
1724960490000|2024-08-29 19:41:30|177716|177626|177736.5|177606.5|177736.5|177626|177716|177606.3|3
1724960500000|2024-08-29 19:41:40|177738|177608|177737.6|177607.6|177738|177608|177737.6|177607.6|2
1724960510000|2024-08-29 19:41:50|177740.8|177610.8|177743.1|177613.1|177743.3|177613.3|177740.8|177610.8|5
1724960520000|2024-08-29 19:42:00|177742.8|177612.8|177742.8|177612.8|177742.8|177612.8|177742.8|177612.8|1
1724960530000|2024-08-29 19:42:10|177742.6|177612.6|177742.8|177612.8|177745.2|177615.2|177742|177612|11
1724960540000|2024-08-29 19:42:20|177742.7|177612.7|177729.6|177599.6|177755.3|177625.3|177729.1|177599.1|9
1724960550000|2024-08-29 19:42:30|177729.1|177599.1|177729.8|177599.8|177729.8|177599.8|177729.1|177599.1|2
1724960560000|2024-08-29 19:42:40|177728.1|177598.1|177727.3|177597.3|177728.1|177598.1|177727.3|177597.3|2
1724960570000|2024-08-29 19:42:50|177728.1|177598.1|177728.6|177598.6|177728.6|177598.6|177728.1|177598.1|2
1724960580000|2024-08-29 19:43:00|177728|177598|177732.1|177602.1|177732.1|177602.1|177728|177598|5
1724960590000|2024-08-29 19:43:10|177733.1|177603.1|177732.7|177602.7|177733.1|177603.1|177732.7|177602.7|2
1724960600000|2024-08-29 19:43:20|177733.2|177603.2|177733.9|177603.9|177733.9|177603.9|177733.2|177603.2|4
1724960610000|2024-08-29 19:43:30|177733.5|177603.5|177730.8|177600.8|177733.5|177603.5|177730.8|177600.8|5
1724960620000|2024-08-29 19:43:40|177730.1|177600.1|177730.1|177600.1|177730.1|177600.1|177730.1|177600.1|1
1724960630000|2024-08-29 19:43:50|177730.9|177600.9|177734.7|177604.7|177735.5|177605.5|177730.9|177600.9|9
1724960640000|2024-08-29 19:44:00|177734.1|177604.1|177734.1|177604.1|177734.1|177604.1|177734.1|177604.1|1
1724960650000|2024-08-29 19:44:10|177734.5|177604.5|177734.6|177604.6|177734.6|177604.6|177729.8|177599.8|7
1724960660000|2024-08-29 19:44:20|177735.1|177605.1|177736.8|177606.8|177736.8|177606.8|177735.1|177605.1|5
1724960670000|2024-08-29 19:44:30|177737.7|177607.7|177730.6|177600.6|177738.2|177608.2|177730.6|177600.6|5
1724960680000|2024-08-29 19:44:40|177737.8|177607.8|177739.2|177609.2|177739.2|177609.2|177737.8|177607.8|5
1724960690000|2024-08-29 19:44:50|177739.6|177609.6|177740.8|177610.8|177740.8|177610.8|177739.6|177609.6|4
1724960700000|2024-08-29 19:45:00|177742.6|177612.6|177734.2|177604.2|177742.6|177626.3|177715|177604.2|7
1724960710000|2024-08-29 19:45:10|177740.6|177610.6|177729.4|177599.4|177743|177613|177707.7|177577.7|7
1724960720000|2024-08-29 19:45:20|177728.9|177598.9|177734.5|177604.5|177734.6|177604.6|177726.2|177596.2|12
1724960730000|2024-08-29 19:45:30|177734.6|177604.6|177735|177605|177735.5|177605.5|177734.6|177604.6|3
1724960740000|2024-08-29 19:45:40|177735.1|177605.1|177740|177610|177740|177610|177735.1|177605.1|6
1724960750000|2024-08-29 19:45:50|177739.4|177609.4|177747.4|177617.4|177747.8|177617.8|177739.2|177609.2|7
1724960760000|2024-08-29 19:46:00|177748.1|177618.1|177744.6|177614.6|177748.1|177618.1|177744.6|177614.6|4
1724960770000|2024-08-29 19:46:10|177745.5|177615.5|177708.2|177578.2|177745.5|177615.5|177708.2|177578.2|7
1724960780000|2024-08-29 19:46:20|177707.2|177577.2|177671.7|177581.7|177707.2|177583.6|177671.2|177577.2|6
1724960790000|2024-08-29 19:46:30|177672.9|177582.9|177678.4|177588.4|177681.2|177591.2|177672.9|177582.9|5
1724960800000|2024-08-29 19:46:40|177676.3|177586.3|177683.7|177593.7|177683.8|177593.8|177676.3|177586.3|5
1724960810000|2024-08-29 19:46:50|177682.2|177592.2|177684.5|177594.5|177684.5|177594.5|177674.9|177584.9|5
1724960820000|2024-08-29 19:47:00|177685.3|177595.3|177685|177595|177686.5|177596.5|177685|177595|8
1724960830000|2024-08-29 19:47:10|177684.6|177594.6|177684.6|177594.6|177684.6|177594.6|177684.6|177594.6|1
1724960840000|2024-08-29 19:47:20|177684.8|177594.8|177684.6|177594.6|177684.8|177594.8|177684.6|177594.6|2
1724960850000|2024-08-29 19:47:30|177683.5|177593.5|177679.4|177589.4|177685.6|177595.6|177679.4|177589.4|8
1724960860000|2024-08-29 19:47:40|177678.1|177588.1|177678.1|177588.1|177678.1|177588.1|177678.1|177588.1|1
1724960870000|2024-08-29 19:47:50|177685|177595|177685|177595|177685|177595|177685|177595|1
1724960880000|2024-08-29 19:48:00|177684.8|177594.8|177682.6|177592.6|177685|177595|177682.6|177592.6|6
1724960890000|2024-08-29 19:48:10|177682.5|177592.5|177676.7|177586.7|177685.5|177595.5|177676.7|177586.7|6
1724960900000|2024-08-29 19:48:20|177676.4|177586.4|177685.4|177595.4|177685.4|177595.4|177676.4|177586.4|5
1724960910000|2024-08-29 19:48:30|177684.9|177594.9|177685.2|177595.2|177685.2|177595.2|177684.9|177594.9|2
1724960920000|2024-08-29 19:48:40|177686|177596|177685|177595|177686|177596|177684.5|177594.5|4
1724960930000|2024-08-29 19:48:50|177679.9|177589.9|177679.1|177589.1|177679.9|177589.9|177679.1|177589.1|2
1724960940000|2024-08-29 19:49:00|177685|177595|177685|177595|177685|177595|177685|177595|1
1724960950000|2024-08-29 19:49:10|177684.9|177594.9|177675.2|177585.2|177685|177595|177675.2|177585.2|4
1724960960000|2024-08-29 19:49:20|177683.9|177593.9|177675.7|177585.7|177685.3|177595.3|177675.7|177585.7|6
1724960970000|2024-08-29 19:49:30|177676.1|177586.1|177678.5|177588.5|177682.9|177592.9|177674.7|177584.7|7
1724960990000|2024-08-29 19:49:50|177684.2|177594.2|177683.9|177593.9|177684.9|177594.9|177683.9|177593.9|8
1724961000000|2024-08-29 19:50:00|177705.6|177575.6|177692.1|177562.1|177705.9|177582.1|177672.1|177561.7|11
1724961010000|2024-08-29 19:50:10|177689.8|177559.8|177677.2|177547.2|177704.1|177574.1|177668.7|177538.7|13
1724961020000|2024-08-29 19:50:20|177656.3|177566.3|177665.8|177535.8|177668.7|177570.9|177650.9|177535.8|10
1724961030000|2024-08-29 19:50:30|177667.8|177537.8|177674.4|177544.4|177676.9|177546.9|177667.8|177537.8|7
1724961040000|2024-08-29 19:50:40|177670.4|177540.4|177676.2|177546.2|177676.7|177546.7|177670.4|177540.4|7
1724961050000|2024-08-29 19:50:50|177672.1|177542.1|177669.6|177539.6|177674.9|177544.9|177669.6|177539.6|7
1724961060000|2024-08-29 19:51:00|177674.1|177544.1|177671.7|177541.7|177674.1|177544.1|177671.6|177541.6|3
1724961070000|2024-08-29 19:51:10|177672.6|177542.6|177670.7|177540.7|177672.6|177542.6|177669.2|177539.2|4
1724961080000|2024-08-29 19:51:20|177664.7|177534.7|177664.9|177534.9|177664.9|177534.9|177664.7|177534.7|2
1724961100000|2024-08-29 19:51:40|177665.1|177535.1|177669.8|177539.8|177669.8|177539.8|177662.8|177532.8|4
1724961110000|2024-08-29 19:51:50|177662.8|177532.8|177669.5|177539.5|177669.5|177539.5|177662.8|177532.8|2
1724961120000|2024-08-29 19:52:00|177670.9|177540.9|177676.1|177546.1|177676.1|177546.1|177670.8|177540.8|4
1724961130000|2024-08-29 19:52:10|177675.1|177545.1|177671.1|177541.1|177675.1|177545.1|177671.1|177541.1|3
1724961140000|2024-08-29 19:52:20|177645.3|177555.3|177651.8|177561.8|177651.8|177561.8|177645.3|177555.3|2
1724961150000|2024-08-29 19:52:30|177650.7|177560.7|177643|177553|177650.7|177560.7|177643|177553|3
1724961160000|2024-08-29 19:52:40|177649.6|177559.6|177650.3|177560.3|177650.9|177560.9|177649.6|177559.6|5
1724961170000|2024-08-29 19:52:50|177650.4|177560.4|177650.9|177560.9|177650.9|177560.9|177650.2|177560.2|3
1724961180000|2024-08-29 19:53:00|177649.8|177559.8|177650.8|177560.8|177650.9|177560.9|177649.8|177559.8|3
1724961190000|2024-08-29 19:53:10|177641.6|177551.6|177669.8|177539.8|177670.4|177557.7|177632.7|177536.4|14
1724961200000|2024-08-29 19:53:20|177664.7|177534.7|177659|177529|177664.7|177534.7|177659|177529|6
1724961210000|2024-08-29 19:53:30|177659.1|177529.1|177660.3|177530.3|177662.8|177532.8|177657.9|177527.9|11
1724961220000|2024-08-29 19:53:40|177661.3|177531.3|177660.4|177530.4|177661.3|177531.3|177660.4|177530.4|5
1724961230000|2024-08-29 19:53:50|177660.5|177530.5|177660.2|177530.2|177660.7|177530.7|177660.2|177530.2|5
1724961240000|2024-08-29 19:54:00|177660.4|177530.4|177660.2|177530.2|177660.4|177530.4|177660.2|177530.2|4
1724961250000|2024-08-29 19:54:10|177661.6|177531.6|177659.3|177529.3|177662.4|177532.4|177659.3|177529.3|7
1724961260000|2024-08-29 19:54:20|177659|177529|177658|177528|177659.4|177529.4|177658|177528|6
1724961270000|2024-08-29 19:54:30|177659.3|177529.3|177659.7|177529.7|177660.9|177530.9|177659.3|177529.3|4
1724961280000|2024-08-29 19:54:40|177659.1|177529.1|177658.4|177528.4|177659.1|177529.1|177658.4|177528.4|3
1724961290000|2024-08-29 19:54:50|177657|177527|177658.5|177528.5|177661.3|177531.3|177655.9|177525.9|7
1724961300000|2024-08-29 19:55:00|177656.5|177526.5|177654.3|177524.3|177659.2|177529.2|177654.3|177524.3|7
1724961310000|2024-08-29 19:55:10|177654.4|177524.4|177651.6|177521.6|177655.5|177525.5|177651.6|177521.6|5
1724961320000|2024-08-29 19:55:20|177652.3|177522.3|177632.6|177542.6|177663.7|177542.6|177632.6|177522.3|7
1724961330000|2024-08-29 19:55:30|177640.8|177550.8|177647.1|177557.1|177647.1|177557.1|177640.4|177550.4|8
1724961340000|2024-08-29 19:55:40|177648|177558|177656.8|177566.8|177656.8|177566.8|177648|177558|9
1724961350000|2024-08-29 19:55:50|177656.9|177566.9|177663.9|177573.9|177663.9|177573.9|177656.7|177566.7|8
1724961360000|2024-08-29 19:56:00|177662.9|177572.9|177663.9|177573.9|177663.9|177573.9|177662.9|177572.9|3
1724961370000|2024-08-29 19:56:10|177663.4|177573.4|177665.1|177575.1|177667|177577|177663.4|177573.4|4
1724961380000|2024-08-29 19:56:20|177666.6|177576.6|177673.1|177583.1|177673.1|177583.1|177666.6|177576.6|7
1724961390000|2024-08-29 19:56:30|177673|177583|177655.4|177565.4|177673|177583|177655.4|177565.4|3
1724961400000|2024-08-29 19:56:40|177655.1|177565.1|177643.8|177553.8|177663.3|177565.1|177639.4|177529.9|26
1724961410000|2024-08-29 19:56:50|177645|177555|177643.5|177553.5|177653|177563|177638.7|177548.7|11
1724961420000|2024-08-29 19:57:00|177646.2|177556.2|177652.3|177562.3|177652.3|177562.3|177644.9|177554.9|4
1724961430000|2024-08-29 19:57:10|177653.3|177563.3|177650.2|177560.2|177653.7|177563.7|177650.2|177560.2|7
1724961440000|2024-08-29 19:57:20|177650.9|177560.9|177649.2|177559.2|177650.9|177560.9|177649.2|177559.2|4
1724961450000|2024-08-29 19:57:30|177649.9|177559.9|177643.5|177553.5|177653.8|177563.8|177642.3|177552.3|10
1724961460000|2024-08-29 19:57:40|177641.5|177551.5|177623.9|177533.9|177641.5|177551.5|177616.7|177526.7|16
1724961470000|2024-08-29 19:57:50|177624.2|177534.2|177598.8|177508.8|177626.8|177536.8|177562.7|177472.7|14
1724961480000|2024-08-29 19:58:00|177598.6|177508.6|177594.5|177504.5|177599.6|177509.6|177594.5|177504.5|9
1724961490000|2024-08-29 19:58:10|177593.9|177503.9|177592.2|177502.2|177599.1|177509.1|177586.9|177496.9|10
1724961500000|2024-08-29 19:58:20|177593.3|177503.3|177609.4|177519.4|177614.4|177524.4|177593.3|177503.3|8
1724961510000|2024-08-29 19:58:30|177609.2|177519.2|177609.3|177519.3|177609.3|177519.3|177609.2|177519.2|2
1724961520000|2024-08-29 19:58:40|177609.4|177519.4|177606.4|177516.4|177609.4|177519.4|177590.8|177500.8|15
1724961530000|2024-08-29 19:58:50|177601.7|177511.7|177604.7|177514.7|177606.6|177516.6|177601.7|177511.7|7
1724961540000|2024-08-29 19:59:00|177605.2|177515.2|177605.4|177515.4|177605.5|177515.5|177605.2|177515.2|5
1724961550000|2024-08-29 19:59:10|177606.1|177516.1|177605.7|177515.7|177606.1|177516.1|177605.6|177515.6|5
1724961560000|2024-08-29 19:59:20|177605.8|177515.8|177605.9|177515.9|177606|177516|177605.8|177515.8|3
1724961570000|2024-08-29 19:59:30|177605.2|177515.2|177607.7|177517.7|177608.1|177518.1|177604.2|177514.2|7
1724961580000|2024-08-29 19:59:40|177606.3|177516.3|177605.7|177515.7|177606.3|177516.3|177605.5|177515.5|4
1724961590000|2024-08-29 19:59:50|177606.2|177516.2|177606.6|177516.6|177606.6|177516.6|177606.2|177516.2|4
1724961600000|2024-08-29 20:00:00|177606.3|177516.3|177602.2|177512.2|177608.4|177518.4|177602.2|177512.2|4
1724961610000|2024-08-29 20:00:10|177597.8|177507.8|177601.6|177471.6|177601.6|177507.8|177596.1|177466.1|4
1724961620000|2024-08-29 20:00:20|177601.1|177471.1|177601.4|177471.4|177601.4|177471.4|177601.1|177471.1|2
1724961630000|2024-08-29 20:00:30|177600.9|177470.9|177599.1|177469.1|177601.2|177471.2|177599|177469|5
1724961640000|2024-08-29 20:00:40|177600|177470|177597|177467|177600|177470|177596.8|177466.8|8
1724961660000|2024-08-29 20:01:00|177596.9|177466.9|177599.8|177469.8|177599.8|177469.8|177596.9|177466.9|2
1724961670000|2024-08-29 20:01:10|177598.9|177468.9|177598.9|177468.9|177598.9|177468.9|177598.9|177468.9|1
1724961680000|2024-08-29 20:01:20|177598.8|177468.8|177598.8|177468.8|177598.8|177468.8|177598.8|177468.8|1
1724961690000|2024-08-29 20:01:30|177598.9|177468.9|177598.8|177468.8|177598.9|177468.9|177598.8|177468.8|2
1724961700000|2024-08-29 20:01:40|177596|177466|177596|177466|177596|177466|177596|177466|1
1724961720000|2024-08-29 20:02:00|177598.9|177468.9|177598.9|177468.9|177598.9|177468.9|177598.9|177468.9|1
1724961740000|2024-08-29 20:02:20|177596|177466|177607.1|177477.1|177607.1|177477.1|177596|177466|3
1724961750000|2024-08-29 20:02:30|177591.6|177461.6|177591.7|177461.7|177591.7|177461.7|177591.3|177461.3|3
1724961760000|2024-08-29 20:02:40|177591.8|177461.8|177591.8|177461.8|177591.8|177461.8|177591.7|177461.7|3
1724961770000|2024-08-29 20:02:50|177591.7|177461.7|177591.9|177461.9|177591.9|177461.9|177591.7|177461.7|2
1724961780000|2024-08-29 20:03:00|177593.4|177463.4|177593.4|177463.4|177593.4|177463.4|177593.3|177463.3|3
1724961790000|2024-08-29 20:03:10|177593.3|177463.3|177568.9|177478.9|177593.4|177478.9|177566.4|177463.3|5
1724961800000|2024-08-29 20:03:20|177573.4|177483.4|177573.4|177483.4|177573.4|177483.4|177573.3|177483.3|3
1724961810000|2024-08-29 20:03:30|177573.3|177483.3|177566.2|177476.2|177573.3|177483.3|177566.2|177476.2|2
1724961820000|2024-08-29 20:03:40|177566.1|177476.1|177566|177476|177566.1|177476.1|177566|177476|2
1724961830000|2024-08-29 20:03:50|177568.9|177478.9|177568.9|177478.9|177568.9|177478.9|177568.9|177478.9|1
1724961930000|2024-08-29 20:05:30|177567.8|177477.8|177559.8|177469.8|177567.8|177477.8|177559.8|177469.8|2
1724961940000|2024-08-29 20:05:40|177561.5|177471.5|177591|177461|177591|177471.5|177561.5|177460.9|3
1724961950000|2024-08-29 20:05:50|177588.3|177458.3|177559.2|177469.2|177588.3|177470.4|177559.2|177442.5|8
1724961960000|2024-08-29 20:06:00|177576.4|177486.4|177572.7|177482.7|177578.3|177488.3|177572.6|177482.6|5
1724961970000|2024-08-29 20:06:10|177570.9|177480.9|177580.1|177450.1|177580.1|177480.9|177570.9|177446.7|8
1724961980000|2024-08-29 20:06:20|177579.7|177449.7|177578.1|177448.1|177579.7|177449.7|177577.4|177447.4|5
1724962000000|2024-08-29 20:06:40|177578.7|177448.7|177580.8|177450.8|177580.8|177450.8|177578.7|177448.7|2
1724962010000|2024-08-29 20:06:50|177581.6|177451.6|177581.6|177451.6|177581.6|177451.6|177581.6|177451.6|1
1724962020000|2024-08-29 20:07:00|177580.8|177450.8|177552.8|177462.8|177580.8|177462.8|177544|177450.8|4
1724962030000|2024-08-29 20:07:10|177575.7|177445.7|177575.6|177445.6|177575.7|177445.7|177572.8|177442.8|4
1724962040000|2024-08-29 20:07:20|177571.2|177441.2|177572.5|177442.5|177572.5|177442.5|177567.3|177437.3|6
1724962050000|2024-08-29 20:07:30|177574.4|177444.4|177574.4|177444.4|177574.4|177444.4|177574.4|177444.4|1
1724962060000|2024-08-29 20:07:40|177575.1|177445.1|177578|177448|177578|177448|177575.1|177445.1|2
1724962070000|2024-08-29 20:07:50|177575.7|177445.7|177577.4|177447.4|177577.4|177447.4|177575.7|177445.7|2
1724962080000|2024-08-29 20:08:00|177578.4|177448.4|177576.8|177446.8|177578.4|177448.4|177576.8|177446.8|4
1724962090000|2024-08-29 20:08:10|177575.6|177445.6|177548.3|177458.3|177575.6|177458.3|177548.3|177445.6|2
1724962100000|2024-08-29 20:08:20|177550.9|177460.9|177550.9|177460.9|177550.9|177460.9|177550.9|177460.9|1
1724962110000|2024-08-29 20:08:30|177551.3|177461.3|177551.3|177461.3|177551.3|177461.3|177551.3|177461.3|1
1724962130000|2024-08-29 20:08:50|177557|177467|177556|177466|177557|177467|177556|177466|2
1724962140000|2024-08-29 20:09:00|177549.3|177459.3|177547|177457|177549.3|177459.3|177544.7|177454.7|6
1724962150000|2024-08-29 20:09:10|177546.8|177456.8|177550.4|177460.4|177550.4|177460.4|177546.7|177456.7|4
1724962170000|2024-08-29 20:09:30|177550.3|177460.3|177550.3|177460.3|177550.3|177460.3|177550.3|177460.3|1
1724962180000|2024-08-29 20:09:40|177543.1|177453.1|177543.1|177453.1|177543.1|177453.1|177543.1|177453.1|1
1724962190000|2024-08-29 20:09:50|177543.9|177453.9|177543.9|177453.9|177543.9|177453.9|177543.9|177453.9|1
1724962200000|2024-08-29 20:10:00|177543.8|177453.8|177543|177453|177543.8|177453.8|177543|177453|2
1724962210000|2024-08-29 20:10:10|177543.9|177453.9|177547.4|177457.4|177547.4|177457.4|177543.9|177453.9|2
1724962220000|2024-08-29 20:10:20|177547.3|177457.3|177547.3|177457.3|177547.3|177457.3|177547.3|177457.3|1
1724962240000|2024-08-29 20:10:40|177543.8|177453.8|177545|177455|177545|177455|177543.8|177453.8|2
1724962260000|2024-08-29 20:11:00|177548.5|177458.5|177548.4|177458.4|177548.5|177458.5|177548.4|177458.4|2
1724962290000|2024-08-29 20:11:30|177539.4|177449.4|177539.4|177449.4|177539.4|177449.4|177539.4|177449.4|1
1724962300000|2024-08-29 20:11:40|177557.7|177467.7|177548.3|177458.3|177557.7|177467.7|177548.3|177458.3|2
1724962330000|2024-08-29 20:12:10|177544.9|177454.9|177544.9|177454.9|177544.9|177454.9|177544.9|177454.9|1
1724962340000|2024-08-29 20:12:20|177544.8|177454.8|177546|177456|177546|177456|177544.8|177454.8|2
1724962350000|2024-08-29 20:12:30|177545.5|177455.5|177545.5|177455.5|177545.5|177455.5|177545.5|177455.5|1
1724962360000|2024-08-29 20:12:40|177548.9|177458.9|177550.7|177460.7|177550.7|177460.7|177548.9|177458.9|2
1724962380000|2024-08-29 20:13:00|177575.2|177445.2|177575.7|177445.7|177575.7|177445.7|177575.2|177445.2|2
1724962390000|2024-08-29 20:13:10|177575.1|177445.1|177576.2|177446.2|177576.2|177446.2|177575.1|177445.1|2
1724962400000|2024-08-29 20:13:20|177576.1|177446.1|177576.1|177446.1|177576.1|177446.1|177576.1|177446.1|1
1724962410000|2024-08-29 20:13:30|177575.1|177445.1|177575.1|177445.1|177575.1|177445.1|177575.1|177445.1|1
1724962420000|2024-08-29 20:13:40|177575.3|177445.3|177575.9|177445.9|177575.9|177445.9|177575.1|177445.1|3
1724962440000|2024-08-29 20:14:00|177576.4|177446.4|177577.9|177447.9|177577.9|177447.9|177576.4|177446.4|2
1724962470000|2024-08-29 20:14:30|177576.7|177446.7|177576.7|177446.7|177576.7|177446.7|177576.7|177446.7|1
1724962480000|2024-08-29 20:14:40|177576.6|177446.6|177576.6|177446.6|177576.6|177446.6|177576.6|177446.6|1
1724962500000|2024-08-29 20:15:00|177576.3|177446.3|177558.9|177468.9|177576.3|177475.4|177557.4|177446.3|9
1724962510000|2024-08-29 20:15:10|177559|177469|177563.3|177473.3|177563.3|177473.3|177558.5|177468.5|5
1724962520000|2024-08-29 20:15:20|177563.2|177473.2|177563.1|177473.1|177563.2|177473.2|177563.1|177473.1|2
1724962530000|2024-08-29 20:15:30|177563|177473|177563|177473|177563|177473|177563|177473|1
1724962540000|2024-08-29 20:15:40|177563.5|177473.5|177563.7|177473.7|177563.9|177473.9|177561.9|177471.9|5
1724962550000|2024-08-29 20:15:50|177563.8|177473.8|177563.6|177473.6|177563.8|177473.8|177563.6|177473.6|2
1724962560000|2024-08-29 20:16:00|177563.7|177473.7|177582.5|177452.5|177582.5|177473.7|177563.7|177452.5|2
1724962570000|2024-08-29 20:16:10|177582.9|177452.9|177582.9|177452.9|177582.9|177452.9|177582.9|177452.9|1
1724962580000|2024-08-29 20:16:20|177582.8|177452.8|177582.9|177452.9|177582.9|177452.9|177582.8|177452.8|2
1724962590000|2024-08-29 20:16:30|177582.3|177452.3|177564|177474|177582.7|177474|177564|177452.3|3
1724962600000|2024-08-29 20:16:40|177563.9|177473.9|177564.1|177474.1|177564.1|177474.1|177563.9|177473.9|2
1724962610000|2024-08-29 20:16:50|177564|177474|177563.9|177473.9|177564|177474|177563.9|177473.9|2
1724962620000|2024-08-29 20:17:00|177563.8|177473.8|177590.3|177460.3|177590.8|177473.8|177563.8|177454.9|6
1724962630000|2024-08-29 20:17:10|177590.5|177460.5|177596.1|177466.1|177596.1|177466.1|177590.3|177460.3|5
1724962640000|2024-08-29 20:17:20|177590.3|177460.3|177594.4|177464.4|177597.4|177467.4|177590.3|177460.3|6
1724962650000|2024-08-29 20:17:30|177593.1|177463.1|177599.6|177469.6|177599.6|177469.6|177592|177462|4
1724962660000|2024-08-29 20:17:40|177602.7|177472.7|177598|177468|177602.7|177472.7|177598|177468|2
1724962670000|2024-08-29 20:17:50|177590.9|177460.9|177590.9|177460.9|177590.9|177460.9|177590.9|177460.9|1
1724962700000|2024-08-29 20:18:20|177594|177464|177602.4|177472.4|177602.4|177472.4|177594|177464|2
1724962710000|2024-08-29 20:18:30|177600.5|177470.5|177586.2|177456.2|177600.5|177470.5|177586.2|177456.2|3
1724962720000|2024-08-29 20:18:40|177589.2|177459.2|177586.8|177456.8|177589.7|177459.7|177586.2|177456.2|13
1724962730000|2024-08-29 20:18:50|177589.7|177459.7|177585.6|177455.6|177589.7|177459.7|177584.9|177454.9|9
1724962740000|2024-08-29 20:19:00|177588.7|177458.7|177613.7|177483.7|177617.4|177487.4|177588.7|177458.7|12
1724962750000|2024-08-29 20:19:10|177615.9|177485.9|177613.7|177483.7|177615.9|177485.9|177611.5|177481.5|6
1724962760000|2024-08-29 20:19:20|177611.5|177481.5|177613.7|177483.7|177613.7|177483.7|177611.5|177481.5|2
1724962770000|2024-08-29 20:19:30|177619.2|177489.2|177619.2|177489.2|177619.2|177489.2|177619.2|177489.2|1
1724962790000|2024-08-29 20:19:50|177590.6|177500.6|177590.1|177500.1|177590.6|177500.6|177590.1|177500.1|2
1724962800000|2024-08-29 20:20:00|177595.1|177505.1|177590.1|177500.1|177595.1|177505.1|177590.1|177500.1|2
1724962830000|2024-08-29 20:20:30|177590.5|177500.5|177590.5|177500.5|177590.5|177500.5|177590.5|177500.5|1
1724962850000|2024-08-29 20:20:50|177590.3|177500.3|177590.3|177500.3|177590.3|177500.3|177590.3|177500.3|1
1724962870000|2024-08-29 20:21:10|177608.3|177478.3|177606.1|177476.1|177608.8|177478.8|177606.1|177476.1|3
1724962880000|2024-08-29 20:21:20|177606|177476|177606.1|177476.1|177606.1|177476.1|177606|177476|2
1724962890000|2024-08-29 20:21:30|177606|177476|177678.8|177548.8|177678.8|177548.8|177606|177476|7
1724962900000|2024-08-29 20:21:40|177677.7|177547.7|177665.5|177535.5|177677.7|177547.7|177665.5|177535.5|7
1724962910000|2024-08-29 20:21:50|177665.4|177535.4|177665.5|177535.5|177665.5|177535.5|177665.3|177535.3|4
1724962920000|2024-08-29 20:22:00|177665.4|177535.4|177665.6|177535.6|177667.9|177537.9|177665.4|177535.4|4
1724962930000|2024-08-29 20:22:10|177665.5|177535.5|177668.8|177538.8|177668.8|177538.8|177665.5|177535.5|6
1724962940000|2024-08-29 20:22:20|177648.7|177558.7|177648.3|177558.3|177648.7|177558.7|177646.8|177556.8|4
1724962950000|2024-08-29 20:22:30|177647.6|177557.6|177645.4|177555.4|177648.3|177558.3|177644.7|177554.7|12
1724962960000|2024-08-29 20:22:40|177647.4|177557.4|177644.6|177554.6|177647.4|177557.4|177642.7|177552.7|10
1724962970000|2024-08-29 20:22:50|177646.8|177556.8|177646.9|177556.9|177646.9|177556.9|177644.5|177554.5|5
1724962980000|2024-08-29 20:23:00|177644.7|177554.7|177670.5|177540.5|177673.2|177554.7|177644.7|177532.4|16
1724962990000|2024-08-29 20:23:10|177669.3|177539.3|177668.6|177538.6|177669.3|177539.3|177668.5|177538.5|4
1724963000000|2024-08-29 20:23:20|177668.5|177538.5|177668.5|177538.5|177668.6|177538.6|177668.4|177538.4|4
1724963010000|2024-08-29 20:23:30|177668.6|177538.6|177661.3|177531.3|177668.6|177538.6|177661.3|177531.3|4
1724963020000|2024-08-29 20:23:40|177661.4|177531.4|177661|177531|177663.6|177533.6|177661|177531|4
1724963030000|2024-08-29 20:23:50|177661.1|177531.1|177662.1|177532.1|177662.4|177543.5|177633.5|177531.1|6
1724963050000|2024-08-29 20:24:10|177661.2|177531.2|177656|177526|177661.2|177531.2|177656|177526|2
1724963060000|2024-08-29 20:24:20|177630.5|177540.5|177630.5|177540.5|177630.5|177540.5|177630.5|177540.5|1
1724963070000|2024-08-29 20:24:30|177631.8|177541.8|177630.6|177540.6|177631.8|177541.8|177630.6|177540.6|3
1724963080000|2024-08-29 20:24:40|177631.9|177541.9|177631.9|177541.9|177631.9|177541.9|177631.9|177541.9|1
1724963090000|2024-08-29 20:24:50|177657.1|177527.1|177647.9|177517.9|177657.1|177527.1|177647.9|177517.9|6
1724963110000|2024-08-29 20:25:10|177647.8|177517.8|177647.8|177517.8|177647.8|177517.8|177647.8|177517.8|1
1724963120000|2024-08-29 20:25:20|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|1
1724963130000|2024-08-29 20:25:30|177635.1|177545.1|177635.1|177545.1|177635.1|177545.1|177635.1|177545.1|1
1724963140000|2024-08-29 20:25:40|177630.6|177540.6|177627.6|177537.6|177630.6|177540.6|177627.6|177537.6|2
1724963170000|2024-08-29 20:26:10|177627.4|177537.4|177654.8|177524.8|177656.2|177537.4|177627.4|177524.8|3
1724963180000|2024-08-29 20:26:20|177632.7|177542.7|177638.9|177548.9|177638.9|177548.9|177627.9|177537.9|8
1724963200000|2024-08-29 20:26:40|177642.9|177552.9|177658.8|177528.8|177658.8|177554|177642.9|177526.3|5
1724963210000|2024-08-29 20:26:50|177661.6|177531.6|177658.9|177528.9|177661.7|177531.7|177658.9|177528.9|4
1724963220000|2024-08-29 20:27:00|177661.6|177531.6|177658.8|177528.8|177661.7|177531.7|177658.8|177528.8|6
1724963230000|2024-08-29 20:27:10|177661.1|177531.1|177666.9|177536.9|177667.5|177537.5|177661.1|177531.1|7
1724963240000|2024-08-29 20:27:20|177664.4|177534.4|177666.8|177536.8|177666.8|177536.8|177664.4|177534.4|2
1724963250000|2024-08-29 20:27:30|177664.8|177534.8|177661.1|177531.1|177666.8|177536.8|177661.1|177531.1|4
1724963260000|2024-08-29 20:27:40|177659|177529|177659|177529|177659|177529|177659|177529|1
1724963270000|2024-08-29 20:27:50|177658.5|177528.5|177658.5|177528.5|177663.8|177533.8|177658.5|177528.5|3
1724963280000|2024-08-29 20:28:00|177657.1|177527.1|177658.6|177528.6|177658.6|177528.6|177657.1|177527.1|2
1724963290000|2024-08-29 20:28:10|177664.1|177534.1|177664.9|177534.9|177664.9|177534.9|177664.1|177534.1|2
1724963310000|2024-08-29 20:28:30|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|1
1724963340000|2024-08-29 20:29:00|177660|177530|177665.8|177535.8|177665.8|177535.8|177660|177530|2
1724963350000|2024-08-29 20:29:10|177664.6|177534.6|177665.9|177535.9|177665.9|177535.9|177664.6|177534.6|2
1724963360000|2024-08-29 20:29:20|177660.1|177530.1|177663.3|177533.3|177663.3|177533.3|177660.1|177530.1|2
1724963370000|2024-08-29 20:29:30|177663.9|177533.9|177663.9|177533.9|177663.9|177533.9|177663.9|177533.9|1
1724963390000|2024-08-29 20:29:50|177668.8|177538.8|177647.5|177557.5|177668.8|177557.5|177639.3|177537.5|4
1724963400000|2024-08-29 20:30:00|177658|177528|177656.2|177526.2|177658|177528|177656.2|177526.2|2
1724963430000|2024-08-29 20:30:30|177655.2|177525.2|177656.2|177526.2|177656.2|177526.2|177655.2|177525.2|2
1724963480000|2024-08-29 20:31:20|177651.8|177521.8|177651.8|177521.8|177651.8|177521.8|177651.8|177521.8|1
1724963490000|2024-08-29 20:31:30|177656.2|177526.2|177656.2|177526.2|177656.2|177526.2|177656.2|177526.2|1
1724963520000|2024-08-29 20:32:00|177659.4|177529.4|177656|177526|177659.4|177529.4|177656|177526|3
1724963530000|2024-08-29 20:32:10|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|1
1724963540000|2024-08-29 20:32:20|177656.9|177526.9|177655.4|177525.4|177660.1|177530.1|177654.5|177524.5|7
1724963580000|2024-08-29 20:33:00|177659.4|177529.4|177659.4|177529.4|177659.4|177529.4|177659.4|177529.4|1
1724963600000|2024-08-29 20:33:20|177658.1|177528.1|177658.1|177528.1|177658.1|177528.1|177658.1|177528.1|1
1724963610000|2024-08-29 20:33:30|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|1
1724963640000|2024-08-29 20:34:00|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|1
1724963650000|2024-08-29 20:34:10|177657.9|177527.9|177657.9|177527.9|177657.9|177527.9|177657.9|177527.9|1
1724963660000|2024-08-29 20:34:20|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|1
1724963670000|2024-08-29 20:34:30|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|1
1724963690000|2024-08-29 20:34:50|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|1
1724963710000|2024-08-29 20:35:10|177657.9|177527.9|177657.9|177527.9|177657.9|177527.9|177657.9|177527.9|1
1724963720000|2024-08-29 20:35:20|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|1
1724963730000|2024-08-29 20:35:30|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|177655.4|177525.4|1
1724963750000|2024-08-29 20:35:50|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|1
1724963760000|2024-08-29 20:36:00|177657.9|177527.9|177657.9|177527.9|177657.9|177527.9|177657.9|177527.9|1
1724963780000|2024-08-29 20:36:20|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|1
1724963800000|2024-08-29 20:36:40|177657.9|177527.9|177659.2|177529.2|177659.2|177529.2|177657.9|177527.9|2
1724963830000|2024-08-29 20:37:10|177655.4|177525.4|177654.6|177524.6|177655.4|177525.4|177654.6|177524.6|2
1724963850000|2024-08-29 20:37:30|177655.3|177525.3|177655.3|177525.3|177655.3|177525.3|177655.3|177525.3|1
1724963860000|2024-08-29 20:37:40|177659.1|177529.1|177657|177527|177659.1|177529.1|177657|177527|2
1724963870000|2024-08-29 20:37:50|177659.1|177529.1|177659.1|177529.1|177659.1|177529.1|177659.1|177529.1|1
1724963890000|2024-08-29 20:38:10|177655.3|177525.3|177659.1|177529.1|177660.9|177530.9|177653.2|177523.2|5
1724963900000|2024-08-29 20:38:20|177657.7|177527.7|177657.7|177527.7|177657.7|177527.7|177657.7|177527.7|1
1724963920000|2024-08-29 20:38:40|177655.3|177525.3|177655.3|177525.3|177655.3|177525.3|177655.3|177525.3|1
1724963950000|2024-08-29 20:39:10|177659.1|177529.1|177659.1|177529.1|177659.1|177529.1|177659.1|177529.1|1
1724963960000|2024-08-29 20:39:20|177657|177527|177657|177527|177657|177527|177657|177527|1
1724963970000|2024-08-29 20:39:30|177659.1|177529.1|177659.1|177529.1|177659.1|177529.1|177657|177527|3
1724963980000|2024-08-29 20:39:40|177655.3|177525.3|177655.3|177525.3|177655.3|177525.3|177655.3|177525.3|1
1724964000000|2024-08-29 20:40:00|177656.2|177526.2|177657.7|177527.7|177657.7|177527.7|177656.2|177526.2|2
1724964010000|2024-08-29 20:40:10|177659.7|177529.7|177659.7|177529.7|177659.7|177529.7|177659.7|177529.7|1
1724964030000|2024-08-29 20:40:30|177658.5|177528.5|177658.5|177528.5|177658.5|177528.5|177658.5|177528.5|1
1724964040000|2024-08-29 20:40:40|177651.8|177521.8|177656.2|177526.2|177656.2|177526.2|177651.8|177521.8|2
1724964060000|2024-08-29 20:41:00|177659.7|177529.7|177659.7|177529.7|177659.7|177529.7|177659.7|177529.7|1
1724964070000|2024-08-29 20:41:10|177657.7|177527.7|177657.7|177527.7|177657.7|177527.7|177657.7|177527.7|1
1724964080000|2024-08-29 20:41:20|177658.6|177528.6|177658.6|177528.6|177658.6|177528.6|177658.6|177528.6|1
1724964090000|2024-08-29 20:41:30|177651.8|177521.8|177651.8|177521.8|177651.8|177521.8|177651.8|177521.8|1
1724964100000|2024-08-29 20:41:40|177656.2|177526.2|177656.2|177526.2|177656.2|177526.2|177656.2|177526.2|1
1724964110000|2024-08-29 20:41:50|177659.7|177529.7|177659.7|177529.7|177659.7|177529.7|177659.7|177529.7|1
1724964120000|2024-08-29 20:42:00|177659.4|177529.4|177659.4|177529.4|177659.4|177529.4|177659.4|177529.4|1
1724964140000|2024-08-29 20:42:20|177658|177528|177658|177528|177658|177528|177658|177528|1
1724964150000|2024-08-29 20:42:30|177650.9|177520.9|177650.9|177520.9|177650.9|177520.9|177650.9|177520.9|1
1724964160000|2024-08-29 20:42:40|177655.6|177525.6|177655.6|177525.6|177655.6|177525.6|177655.6|177525.6|1
1724964170000|2024-08-29 20:42:50|177659.3|177529.3|177659.3|177529.3|177659.3|177529.3|177655.6|177525.6|3
1724964190000|2024-08-29 20:43:10|177657.2|177527.2|177657.2|177527.2|177657.2|177527.2|177657.2|177527.2|1
1724964200000|2024-08-29 20:43:20|177654.6|177524.6|177650.9|177520.9|177654.6|177524.6|177650.9|177520.9|2
1724964220000|2024-08-29 20:43:40|177655|177525|177657.5|177527.5|177657.5|177527.5|177655|177525|2
1724964250000|2024-08-29 20:44:10|177658.5|177528.5|177667.5|177537.5|177667.5|177537.5|177658.5|177528.5|2
1724964280000|2024-08-29 20:44:40|177664.3|177534.3|177664.3|177534.3|177664.3|177534.3|177664.3|177534.3|1
1724964290000|2024-08-29 20:44:50|177657.7|177527.7|177657.7|177527.7|177657.7|177527.7|177657.7|177527.7|1
1724964300000|2024-08-29 20:45:00|177664.3|177534.3|177675.9|177545.9|177675.9|177545.9|177664.3|177534.3|4
1724964340000|2024-08-29 20:45:40|177660.4|177530.4|177660.4|177530.4|177660.4|177530.4|177660.4|177530.4|1
1724964360000|2024-08-29 20:46:00|177669.3|177539.3|177668.6|177538.6|177669.3|177539.3|177668.6|177538.6|2
1724964380000|2024-08-29 20:46:20|177669.2|177539.2|177666.1|177536.1|177669.2|177539.2|177666.1|177536.1|2
1724964390000|2024-08-29 20:46:30|177664.8|177534.8|177664.8|177534.8|177664.8|177534.8|177664.8|177534.8|1
1724964420000|2024-08-29 20:47:00|177691.5|177561.5|177684.9|177554.9|177691.5|177561.5|177684.9|177554.9|2
1724964430000|2024-08-29 20:47:10|177685.8|177555.8|177685.8|177555.8|177685.8|177555.8|177685.8|177555.8|1
1724964450000|2024-08-29 20:47:30|177684.6|177554.6|177684.6|177554.6|177684.6|177554.6|177684.6|177554.6|1
1724964480000|2024-08-29 20:48:00|177684|177554|177684.1|177554.1|177684.1|177554.1|177683.3|177553.3|3
1724964500000|2024-08-29 20:48:20|177682.4|177552.4|177682.4|177552.4|177682.4|177552.4|177682.4|177552.4|1
1724964520000|2024-08-29 20:48:40|177688.1|177558.1|177688.1|177558.1|177688.1|177558.1|177688.1|177558.1|1
1724964540000|2024-08-29 20:49:00|177693.6|177563.6|177693.6|177563.6|177693.6|177563.6|177693.6|177563.6|1
1724964550000|2024-08-29 20:49:10|177684.1|177554.1|177684.1|177554.1|177684.1|177554.1|177684.1|177554.1|1
1724964560000|2024-08-29 20:49:20|177682.3|177552.3|177682.3|177552.3|177682.3|177552.3|177682.3|177552.3|1
1724964580000|2024-08-29 20:49:40|177678.8|177548.8|177688|177558|177688|177558|177678.8|177548.8|2
1724964590000|2024-08-29 20:49:50|177693.6|177563.6|177693.6|177563.6|177693.6|177563.6|177693.6|177563.6|1
1724964600000|2024-08-29 20:50:00|177687.4|177557.4|177684.1|177554.1|177687.4|177557.4|177684.1|177554.1|2
1724964610000|2024-08-29 20:50:10|177682.6|177552.6|177682.6|177552.6|177682.6|177552.6|177682.6|177552.6|1
1724964620000|2024-08-29 20:50:20|177684.4|177554.4|177683.2|177553.2|177684.4|177554.4|177683.2|177553.2|2
1724964630000|2024-08-29 20:50:30|177682.7|177552.7|177682.2|177552.2|177682.7|177552.7|177682.2|177552.2|2
1724964640000|2024-08-29 20:50:40|177682.5|177552.5|177682.5|177552.5|177682.5|177552.5|177682.5|177552.5|1
1724964650000|2024-08-29 20:50:50|177683.9|177553.9|177683.9|177553.9|177683.9|177553.9|177683.9|177553.9|1
1724964660000|2024-08-29 20:51:00|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|1
1724964670000|2024-08-29 20:51:10|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|1
1724964680000|2024-08-29 20:51:20|177684.6|177554.6|177684.6|177554.6|177684.6|177554.6|177684.6|177554.6|1
1724964690000|2024-08-29 20:51:30|177679.6|177549.6|177679.6|177549.6|177679.6|177549.6|177679.6|177549.6|1
1724964710000|2024-08-29 20:51:50|177683.9|177553.9|177683.9|177553.9|177683.9|177553.9|177683.9|177553.9|1
1724964730000|2024-08-29 20:52:10|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|1
1724964740000|2024-08-29 20:52:20|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|1
1724964770000|2024-08-29 20:52:50|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|1
1724964790000|2024-08-29 20:53:10|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|1
1724964820000|2024-08-29 20:53:40|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|1
1724964850000|2024-08-29 20:54:10|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|177684.5|177554.5|1
1724964880000|2024-08-29 20:54:40|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|1
1724964900000|2024-08-29 20:55:00|177701.4|177571.4|177715.6|177514.1|177715.6|177571.4|177683.2|177514.1|3
1724964930000|2024-08-29 20:55:30|177728.1|177521.5|177701.4|177571.4|177728.1|177571.4|177701.4|177521.5|2
1724964940000|2024-08-29 20:55:40|177683.2|177553.2|177683.2|177553.2|177683.2|177553.2|177683.2|177553.2|1
1724964960000|2024-08-29 20:56:00|177715.5|177513.9|177715.5|177513.9|177715.5|177513.9|177715.5|177513.9|1
1724964980000|2024-08-29 20:56:20|177727.8|177521.2|177727.8|177521.2|177727.8|177521.2|177727.8|177521.2|1
1724964990000|2024-08-29 20:56:30|177701.4|177571.4|177701.4|177571.4|177701.4|177571.4|177701.4|177571.4|1
1724965010000|2024-08-29 20:56:50|177727.4|177520.8|177727.4|177520.8|177727.4|177520.8|177727.4|177520.8|1
1724965020000|2024-08-29 20:57:00|177745.7|177505.7|177745.7|177505.7|177745.7|177505.7|177745.7|177505.7|1
1724965030000|2024-08-29 20:57:10|177745.4|177505.9|177744.6|177506.7|177745.4|177506.7|177744.6|177505.9|2
1724965040000|2024-08-29 20:57:20|177744.5|177506.8|177748.9|177502.4|177748.9|177506.8|177744.5|177502.4|4
1724965050000|2024-08-29 20:57:30|177714.2|177584.2|177781.2|177467.3|177781.2|177584.2|177714.2|177467.3|2
1724965060000|2024-08-29 20:57:40|177701.4|177571.4|177701.4|177571.4|177701.4|177571.4|177701.4|177571.4|1
1724965080000|2024-08-29 20:58:00|177694.7|177564.7|177780.4|177466.5|177780.4|177570.2|177694.7|177466.5|3
1724965110000|2024-08-29 20:58:30|177700.2|177570.2|177700.2|177570.2|177700.2|177570.2|177700.2|177570.2|1
1724965120000|2024-08-29 20:58:40|177684.9|177554.9|177678.2|177336.2|177779.9|177559.5|177626|177284|40
1724965130000|2024-08-29 20:58:50|177716|177374|177732.9|177390.9|177815.3|177473.3|177676.6|177334.6|40
1724965140000|2024-08-29 20:59:00|177745.6|177403.6|177750.8|177408.8|177764.6|177429.3|177663.9|177321.9|40
1724965150000|2024-08-29 20:59:10|177675.2|177333.2|177758|177416|177765.2|177426.9|177647|177305|40
1724965160000|2024-08-29 20:59:20|177702.5|177360.5|177732.8|177390.8|177760.8|177418.8|177658.3|177316.3|40
1724965170000|2024-08-29 20:59:30|177641.4|177299.4|177710.4|177368.4|177795.7|177453.7|177641.4|177299.4|40
1724965180000|2024-08-29 20:59:40|177770.7|177428.7|177708.5|177366.5|177770.7|177428.7|177648.2|177306.2|40
1724965190000|2024-08-29 20:59:50|177776.2|177434.2|177599.4|177257.4|177779.1|177437.1|177599.4|177257.4|28
1724965200000|2024-08-29 21:00:00|177612.2|177270.2|177592.1|177250.1|177612.2|177270.2|177583.3|177241.3|4
1724965310000|2024-08-29 21:01:50|177633|177291|177633|177291|177633|177291|177633|177291|1
1724965320000|2024-08-29 21:02:00|177746|177404|177746|177404|177746|177404|177746|177404|1
1724967000000|2024-08-29 21:30:00|177599.6|177257.6|177599.6|177257.6|177599.6|177257.6|177599.6|177257.6|1
1724967010000|2024-08-29 21:30:10|177593|177251|177593|177251|177593|177251|177593|177251|1
1724967040000|2024-08-29 21:30:40|177591.7|177249.7|177591.4|177249.4|177591.7|177249.7|177591.4|177249.4|2
1724967050000|2024-08-29 21:30:50|177600.1|177258.1|177600.1|177258.1|177600.1|177258.1|177600.1|177258.1|1
1724967070000|2024-08-29 21:31:10|177615.6|177273.6|177594.5|177252.5|177622.3|177280.3|177594.5|177252.5|3
1724967080000|2024-08-29 21:31:20|177622.3|177280.3|177622.3|177280.3|177622.3|177280.3|177622.3|177280.3|1
1724967090000|2024-08-29 21:31:30|177619.5|177277.5|177619|177277|177619.5|177277.5|177619|177277|2
1724967120000|2024-08-29 21:32:00|177656.4|177314.4|177655.5|177313.5|177656.4|177314.4|177655.5|177313.5|3
1724967130000|2024-08-29 21:32:10|177650.4|177308.4|177650.2|177308.2|177650.4|177308.4|177650.2|177308.2|2
1724967140000|2024-08-29 21:32:20|177649.7|177307.7|177649.2|177307.2|177649.7|177307.7|177649.2|177307.2|3
1724967150000|2024-08-29 21:32:30|177649|177307|177648.4|177306.4|177649|177307|177648.4|177306.4|3
1724967160000|2024-08-29 21:32:40|177642.2|177300.2|177640.6|177298.6|177642.2|177300.2|177640.6|177298.6|4
1724967170000|2024-08-29 21:32:50|177585.2|177243.2|177584.8|177242.8|177585.2|177243.2|177584.8|177242.8|6
1724967180000|2024-08-29 21:33:00|177584.9|177242.9|177584.6|177242.6|177584.9|177242.9|177584.6|177242.6|5
1724967190000|2024-08-29 21:33:10|177584.7|177242.7|177584.5|177242.5|177584.7|177242.7|177584.5|177242.5|2
1724967200000|2024-08-29 21:33:20|177584.6|177242.6|177584.3|177242.3|177584.6|177242.6|177584.3|177242.3|6
1724967210000|2024-08-29 21:33:30|177584.2|177242.2|177583.7|177241.7|177584.8|177242.8|177583.7|177241.7|4
1724967220000|2024-08-29 21:33:40|177584|177242|177583.5|177241.5|177584|177242|177583.5|177241.5|4
1724967230000|2024-08-29 21:33:50|177583.4|177241.4|177583.4|177241.4|177583.4|177241.4|177583.4|177241.4|1
1724967260000|2024-08-29 21:34:20|177583.5|177241.5|177583.2|177241.2|177583.5|177241.5|177583.2|177241.2|3
1724967280000|2024-08-29 21:34:40|177582.3|177240.3|177582.9|177240.9|177582.9|177240.9|177582.3|177240.3|2
1724967290000|2024-08-29 21:34:50|177582.8|177240.8|177581.1|177239.1|177583|177241|177581.1|177239.1|5
1724967300000|2024-08-29 21:35:00|177581.5|177239.5|177563.8|177221.8|177582.3|177240.3|177563.8|177221.8|4
1724967310000|2024-08-29 21:35:10|177564.5|177222.5|177562.7|177220.7|177564.5|177222.5|177562.7|177220.7|4
1724967320000|2024-08-29 21:35:20|177562.8|177220.8|177579.4|177237.4|177579.4|177237.4|177562.7|177220.7|3
1724967330000|2024-08-29 21:35:30|177579.3|177237.3|177579.3|177237.3|177579.3|177237.3|177579.3|177237.3|1
1724967340000|2024-08-29 21:35:40|177579|177237|177578.9|177236.9|177579.1|177237.1|177578.9|177236.9|3
1724967350000|2024-08-29 21:35:50|177578.8|177236.8|177578.9|177236.9|177578.9|177236.9|177578.8|177236.8|2
1724967360000|2024-08-29 21:36:00|177578.8|177236.8|177577.1|177235.1|177578.8|177236.8|177561|177219|7
1724967370000|2024-08-29 21:36:10|177577.4|177235.4|177577|177235|177577.4|177235.4|177577|177235|2
1724967790000|2024-08-29 21:43:10|177578|177236|177580|177238|177580|177238|177578|177236|4
1724967800000|2024-08-29 21:43:20|177578.6|177236.6|177578.6|177236.6|177578.7|177236.7|177578.6|177236.6|3
1724967810000|2024-08-29 21:43:30|177578.7|177236.7|177578.5|177236.5|177578.7|177236.7|177578.5|177236.5|2
1724967820000|2024-08-29 21:43:40|177578.4|177236.4|177578.4|177236.4|177578.5|177236.5|177578.3|177236.3|4
1724967830000|2024-08-29 21:43:50|177569.8|177227.8|177569.4|177227.4|177570.2|177228.2|177569.4|177227.4|3
1724967840000|2024-08-29 21:44:00|177569.5|177227.5|177571.4|177229.4|177571.4|177229.4|177569.3|177227.3|3
1724967850000|2024-08-29 21:44:10|177570.1|177228.1|177572.7|177230.7|177572.7|177230.7|177570.1|177228.1|4
1724967860000|2024-08-29 21:44:20|177572.6|177230.6|177572.8|177230.8|177572.8|177230.8|177572.6|177230.6|2
1724967870000|2024-08-29 21:44:30|177567.9|177225.9|177567.9|177225.9|177568|177226|177567.9|177225.9|3
1724967880000|2024-08-29 21:44:40|177567.4|177225.4|177568.2|177226.2|177568.2|177226.2|177567.4|177225.4|3
1724967890000|2024-08-29 21:44:50|177568.1|177226.1|177568.2|177226.2|177568.2|177226.2|177567.9|177225.9|4
1724967900000|2024-08-29 21:45:00|177581.3|177239.3|177580|177238|177581.7|177239.7|177580|177238|3
1724967910000|2024-08-29 21:45:10|177579.9|177237.9|177644.8|177302.8|177646.8|177304.8|177579.9|177237.9|5
1724967920000|2024-08-29 21:45:20|177643.1|177301.1|177643.2|177301.2|177643.2|177301.2|177643.1|177301.1|2
1724967930000|2024-08-29 21:45:30|177643.3|177301.3|177643.2|177301.2|177643.3|177301.3|177643.2|177301.2|2
1724967940000|2024-08-29 21:45:40|177643.3|177301.3|177643.4|177301.4|177643.4|177301.4|177643.3|177301.3|2
1724967950000|2024-08-29 21:45:50|177623|177281|177578.4|177236.4|177623|177281|177578.4|177236.4|2
1724967960000|2024-08-29 21:46:00|177578.5|177236.5|177580.8|177238.8|177580.8|177238.8|177578.5|177236.5|2
1724967970000|2024-08-29 21:46:10|177580.6|177238.6|177580.7|177238.7|177580.7|177238.7|177580.6|177238.6|2
1724967980000|2024-08-29 21:46:20|177580.6|177238.6|177580.7|177238.7|177580.7|177238.7|177580.6|177238.6|2
1724967990000|2024-08-29 21:46:30|177580.8|177238.8|177580.7|177238.7|177580.8|177238.8|177580.7|177238.7|2
1724968000000|2024-08-29 21:46:40|177580.6|177238.6|177580.8|177238.8|177580.8|177238.8|177580.6|177238.6|3
1724968010000|2024-08-29 21:46:50|177581.8|177239.8|177649.9|177307.9|177649.9|177307.9|177581.8|177239.8|2
1724968020000|2024-08-29 21:47:00|177650|177308|177644.6|177302.6|177650|177308|177644.6|177302.6|2
1724968030000|2024-08-29 21:47:10|177587.7|177245.7|177587.7|177245.7|177587.7|177245.7|177587.7|177245.7|1
1724968040000|2024-08-29 21:47:20|177586.8|177244.8|177586.8|177244.8|177586.8|177244.8|177586.8|177244.8|1
1724968050000|2024-08-29 21:47:30|177586.9|177244.9|177586.8|177244.8|177586.9|177244.9|177586.8|177244.8|2
1724968070000|2024-08-29 21:47:50|177642.9|177300.9|177642.9|177300.9|177642.9|177300.9|177642.9|177300.9|1
1724968080000|2024-08-29 21:48:00|177640.3|177298.3|177640.3|177298.3|177640.3|177298.3|177640.3|177298.3|1
1724968240000|2024-08-29 21:50:40|177691.9|177349.9|177691.9|177349.9|177691.9|177349.9|177691.9|177349.9|1
1724968250000|2024-08-29 21:50:50|177692.1|177350.1|177680.6|177338.6|177692.1|177350.1|177680.6|177338.6|2
1724968320000|2024-08-29 21:52:00|177695.7|177353.7|177707.2|177365.2|177707.2|177365.2|177695.7|177353.7|2
1724968330000|2024-08-29 21:52:10|177710.7|177368.7|177655.5|177313.5|177710.9|177368.9|177655.5|177313.5|4
1724968340000|2024-08-29 21:52:20|177655.3|177313.3|177653.6|177311.6|177655.3|177313.3|177653.6|177311.6|4
1724968350000|2024-08-29 21:52:30|177653.5|177311.5|177653.3|177311.3|177653.5|177311.5|177653.3|177311.3|3
1724968360000|2024-08-29 21:52:40|177653.2|177311.2|177653.2|177311.2|177653.2|177311.2|177653.2|177311.2|1
1724968370000|2024-08-29 21:52:50|177653.1|177311.1|177640.5|177298.5|177653.1|177311.1|177640.5|177298.5|4
1724968380000|2024-08-29 21:53:00|177640.4|177298.4|177641.4|177299.4|177641.5|177299.5|177640.4|177298.4|3
1724968390000|2024-08-29 21:53:10|177652.2|177310.2|177652.3|177310.3|177652.4|177310.4|177652.2|177310.2|3
1724968400000|2024-08-29 21:53:20|177652.2|177310.2|177652.1|177310.1|177652.2|177310.2|177652.1|177310.1|2
1724968410000|2024-08-29 21:53:30|177652.2|177310.2|177651.4|177309.4|177652.2|177310.2|177651.4|177309.4|3
1724968430000|2024-08-29 21:53:50|177651.3|177309.3|177638.9|177296.9|177651.3|177309.3|177638.9|177296.9|2
1724968440000|2024-08-29 21:54:00|177638.8|177296.8|177638.8|177296.8|177638.8|177296.8|177638.8|177296.8|1
1724968450000|2024-08-29 21:54:10|177651.8|177309.8|177651.7|177309.7|177651.8|177309.8|177651.7|177309.7|2
1724968460000|2024-08-29 21:54:20|177651.6|177309.6|177623|177281|177659.5|177317.5|177623|177281|3
1724968470000|2024-08-29 21:54:30|177620.7|177278.7|177619.7|177277.7|177620.7|177278.7|177619.7|177277.7|2
1724968490000|2024-08-29 21:54:50|177609|177267|177609|177267|177609|177267|177609|177267|1
1724968500000|2024-08-29 21:55:00|177608.7|177266.7|177608.7|177266.7|177608.7|177266.7|177608.7|177266.7|1
1724968520000|2024-08-29 21:55:20|177646|177304|177645.8|177303.8|177646|177304|177645.8|177303.8|2
1724968530000|2024-08-29 21:55:30|177645.7|177303.7|177645.6|177303.6|177645.7|177303.7|177645.6|177303.6|2
1724968540000|2024-08-29 21:55:40|177645.4|177303.4|177645|177303|177645.4|177303.4|177645|177303|3
1724968550000|2024-08-29 21:55:50|177644.9|177302.9|177629.5|177287.5|177644.9|177302.9|177629.5|177287.5|5
1724968560000|2024-08-29 21:56:00|177629.4|177287.4|177629.2|177287.2|177629.4|177287.4|177629.2|177287.2|2
1724968570000|2024-08-29 21:56:10|177629|177287|177652.8|177310.8|177658.1|177316.1|177629|177287|4
1724968580000|2024-08-29 21:56:20|177652.6|177310.6|177652.6|177310.6|177652.6|177310.6|177652.6|177310.6|1
1724968590000|2024-08-29 21:56:30|177649.3|177307.3|177649.1|177307.1|177649.3|177307.3|177649.1|177307.1|2
1724968600000|2024-08-29 21:56:40|177582|177240|177580.8|177238.8|177582|177240|177580.8|177238.8|3
1724968610000|2024-08-29 21:56:50|177580.9|177238.9|177585|177243|177585.1|177243.1|177580.8|177238.8|4
1724968620000|2024-08-29 21:57:00|177582.5|177240.5|177582.5|177240.5|177582.5|177240.5|177582.5|177240.5|1
1724968630000|2024-08-29 21:57:10|177582.4|177240.4|177582.4|177240.4|177582.4|177240.4|177582.4|177240.4|1
1724968750000|2024-08-29 21:59:10|177659.1|177317.1|177658.9|177316.9|177659.1|177317.1|177658.9|177316.9|2
1724968780000|2024-08-29 21:59:40|177607.3|177265.3|177607.3|177265.3|177607.3|177265.3|177607.3|177265.3|1
1724968790000|2024-08-29 21:59:50|177606|177264|177607.2|177265.2|177607.2|177265.2|177606|177264|2
1724968800000|2024-08-29 22:00:00|177608.7|177266.7|177608.7|177266.7|177608.7|177266.7|177608.7|177266.7|1
1724968810000|2024-08-29 22:00:10|177674.1|177332.1|177674.1|177332.1|177674.1|177332.1|177674.1|177332.1|1
1724968820000|2024-08-29 22:00:20|177674.7|177332.7|177674.7|177332.7|177674.7|177332.7|177674.7|177332.7|1
1724968840000|2024-08-29 22:00:40|177675.1|177333.1|177675.1|177333.1|177675.1|177333.1|177675.1|177333.1|1
1724968930000|2024-08-29 22:02:10|177583|177241|177583|177241|177583|177241|177583|177241|1
1724968940000|2024-08-29 22:02:20|177597.8|177255.8|177597.8|177255.8|177597.8|177255.8|177597.8|177255.8|1
1724968950000|2024-08-29 22:02:30|177599.3|177257.3|177598.7|177256.7|177599.3|177257.3|177598.7|177256.7|2
1724968960000|2024-08-29 22:02:40|177555.8|177213.8|177548.9|177206.9|177555.8|177213.8|177548.9|177206.9|2
1724968990000|2024-08-29 22:03:10|177595.3|177253.3|177595.3|177253.3|177595.3|177253.3|177595.3|177253.3|1
1724969000000|2024-08-29 22:03:20|177611.3|177269.3|177609.8|177267.8|177611.3|177269.3|177609.8|177267.8|2
1724969020000|2024-08-29 22:03:40|177594.2|177252.2|177594.2|177252.2|177594.2|177252.2|177594.2|177252.2|1
1724969150000|2024-08-29 22:05:50|177587.2|177245.2|177598.4|177256.4|177598.6|177256.6|177587.2|177245.2|3
1724969160000|2024-08-29 22:06:00|177595.6|177253.6|177607.2|177265.2|177607.2|177265.2|177592.7|177250.7|3
1724969170000|2024-08-29 22:06:10|177607.3|177265.3|177607.2|177265.2|177607.3|177265.3|177607.2|177265.2|2
1724969180000|2024-08-29 22:06:20|177607.3|177265.3|177594.1|177252.1|177607.3|177265.3|177594.1|177252.1|3
1724969530000|2024-08-29 22:12:10|177586.6|177244.6|177586.6|177244.6|177586.6|177244.6|177586.6|177244.6|1
1724969540000|2024-08-29 22:12:20|177589.2|177247.2|177589.1|177247.1|177589.2|177247.2|177589.1|177247.1|2
1724969550000|2024-08-29 22:12:30|177602.6|177260.6|177602.6|177260.6|177602.6|177260.6|177602.6|177260.6|1
1724969560000|2024-08-29 22:12:40|177565.8|177223.8|177565.8|177223.8|177565.8|177223.8|177565.8|177223.8|1
1724969830000|2024-08-29 22:17:10|177595.1|177253.1|177595.1|177253.1|177595.1|177253.1|177595.1|177253.1|1
1724969840000|2024-08-29 22:17:20|177617.4|177275.4|177598|177256|177617.4|177275.4|177598|177256|3
1724969850000|2024-08-29 22:17:30|177596.7|177254.7|177596.7|177254.7|177596.7|177254.7|177596.7|177254.7|1
1724969990000|2024-08-29 22:19:50|177710.8|177368.8|177720.5|177378.5|177720.5|177378.5|177710.8|177368.8|2
1724970000000|2024-08-29 22:20:00|177710.7|177368.7|177710.7|177368.7|177710.7|177368.7|177710.7|177368.7|1
1724970010000|2024-08-29 22:20:10|177598.2|177256.2|177598.2|177256.2|177598.2|177256.2|177598.2|177256.2|1
1724970040000|2024-08-29 22:20:40|177624.6|177282.6|177624.6|177282.6|177624.6|177282.6|177624.6|177282.6|1
1724970050000|2024-08-29 22:20:50|177608.6|177266.6|177644.9|177302.9|177655.5|177313.5|177608.6|177266.6|3
1724970060000|2024-08-29 22:21:00|177640.9|177298.9|177579.9|177237.9|177640.9|177298.9|177579.4|177237.4|9
1724970070000|2024-08-29 22:21:10|177574.5|177232.5|177579.8|177237.8|177579.8|177237.8|177574.5|177232.5|2
1724970080000|2024-08-29 22:21:20|177574.2|177232.2|177538|177196|177581.5|177239.5|177538|177196|4
1724970090000|2024-08-29 22:21:30|177547.2|177205.2|177547.2|177205.2|177547.2|177205.2|177547.2|177205.2|1
1724970100000|2024-08-29 22:21:40|177483.5|177141.5|177483.5|177141.5|177483.5|177141.5|177483.5|177141.5|1
1724970120000|2024-08-29 22:22:00|177495.8|177153.8|177513.7|177171.7|177513.7|177171.7|177495.8|177153.8|2
1724970140000|2024-08-29 22:22:20|177489.4|177147.4|177489.4|177147.4|177489.4|177147.4|177489.4|177147.4|1
1724970170000|2024-08-29 22:22:50|177513.7|177171.7|177513.7|177171.7|177513.7|177171.7|177513.7|177171.7|1
1724970190000|2024-08-29 22:23:10|177489.4|177147.4|177489.4|177147.4|177489.4|177147.4|177489.4|177147.4|1
1724970200000|2024-08-29 22:23:20|177479.4|177137.4|177479.9|177137.9|177479.9|177137.9|177479.4|177137.4|2
1724970220000|2024-08-29 22:23:40|177485.2|177143.2|177485.2|177143.2|177485.2|177143.2|177485.2|177143.2|1
1724970250000|2024-08-29 22:24:10|177479.6|177137.6|177479.6|177137.6|177479.6|177137.6|177479.6|177137.6|1
1724970280000|2024-08-29 22:24:40|177485.2|177143.2|177485.2|177143.2|177485.2|177143.2|177485.2|177143.2|1
1724970300000|2024-08-29 22:25:00|177479.2|177137.2|177479.2|177137.2|177479.2|177137.2|177479.2|177137.2|1
1724970320000|2024-08-29 22:25:20|177477.5|177135.5|177477.5|177135.5|177477.5|177135.5|177477.5|177135.5|1
1724970340000|2024-08-29 22:25:40|177480.4|177138.4|177480.4|177138.4|177480.4|177138.4|177480.4|177138.4|1
1724970360000|2024-08-29 22:26:00|177477.1|177135.1|177466.8|177124.8|177477.1|177135.1|177466.8|177124.8|3
1724970390000|2024-08-29 22:26:30|177449.5|177107.5|177449.5|177107.5|177449.5|177107.5|177449.5|177107.5|1
1724970410000|2024-08-29 22:26:50|177465.2|177123.2|177465.2|177123.2|177465.2|177123.2|177465.2|177123.2|1
1724970420000|2024-08-29 22:27:00|177466|177124|177466|177124|177466|177124|177466|177124|1
1724970440000|2024-08-29 22:27:20|177452|177110|177452|177110|177452|177110|177452|177110|1
1724970470000|2024-08-29 22:27:50|177469|177127|177469|177127|177469|177127|177469|177127|1
1724970500000|2024-08-29 22:28:20|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|1
1724970520000|2024-08-29 22:28:40|177469|177127|177469|177127|177469|177127|177469|177127|1
1724970550000|2024-08-29 22:29:10|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|1
1724970580000|2024-08-29 22:29:40|177469|177127|177469|177127|177469|177127|177469|177127|1
1724970610000|2024-08-29 22:30:10|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|1
1724970630000|2024-08-29 22:30:30|177469|177127|177469|177127|177469|177127|177469|177127|1
1724970670000|2024-08-29 22:31:10|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|1
1724970690000|2024-08-29 22:31:30|177469|177127|177469|177127|177469|177127|177469|177127|1
1724970720000|2024-08-29 22:32:00|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|177452.2|177110.2|1
1724970740000|2024-08-29 22:32:20|177469|177127|177469|177127|177469|177127|177469|177127|1
1724970780000|2024-08-29 22:33:00|177500.2|177158.2|177500.2|177158.2|177500.2|177158.2|177500.2|177158.2|1
1724970800000|2024-08-29 22:33:20|177484.9|177142.9|177484.9|177142.9|177484.9|177142.9|177484.9|177142.9|1
1724970830000|2024-08-29 22:33:50|177500|177158|177500|177158|177500|177158|177500|177158|1
1724970850000|2024-08-29 22:34:10|177484.1|177142.1|177484.1|177142.1|177484.1|177142.1|177484.1|177142.1|1
1724970880000|2024-08-29 22:34:40|177500|177158|177500|177158|177500|177158|177500|177158|1
1724970900000|2024-08-29 22:35:00|177487.8|177145.8|177487.6|177145.6|177487.8|177145.8|177487.6|177145.6|2
1724970910000|2024-08-29 22:35:10|177479.8|177137.8|177460.6|177118.6|177479.8|177137.8|177460.6|177118.6|2
1724970940000|2024-08-29 22:35:40|177430.3|177088.3|177430.3|177088.3|177430.3|177088.3|177430.3|177088.3|1
1724970960000|2024-08-29 22:36:00|177459.3|177117.3|177459.3|177117.3|177459.3|177117.3|177459.3|177117.3|1
1724970970000|2024-08-29 22:36:10|177470.5|177128.5|177471.7|177129.7|177471.7|177129.7|177470.5|177128.5|2
1724970990000|2024-08-29 22:36:30|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|1
1724971020000|2024-08-29 22:37:00|177471.8|177129.8|177471.8|177129.8|177471.8|177129.8|177471.8|177129.8|1
1724971050000|2024-08-29 22:37:30|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|1
1724971070000|2024-08-29 22:37:50|177471.3|177129.3|177471.3|177129.3|177471.3|177129.3|177471.3|177129.3|1
1724971100000|2024-08-29 22:38:20|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|1
1724971130000|2024-08-29 22:38:50|177471.3|177129.3|177471.3|177129.3|177471.3|177129.3|177471.3|177129.3|1
1724971160000|2024-08-29 22:39:20|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|177467.5|177125.5|1
1724971180000|2024-08-29 22:39:40|177474|177132|177474|177132|177474|177132|177474|177132|1
1724971210000|2024-08-29 22:40:10|177473.5|177131.5|177468.8|177126.8|177473.5|177131.5|177465.5|177123.5|5
1724971250000|2024-08-29 22:40:50|177452|177110|177452|177110|177452|177110|177452|177110|1
1724971270000|2024-08-29 22:41:10|177468.8|177126.8|177468.9|177126.9|177468.9|177126.9|177468.8|177126.8|2
1724971300000|2024-08-29 22:41:40|177452.1|177110.1|177452.1|177110.1|177452.1|177110.1|177452.1|177110.1|1
1724971320000|2024-08-29 22:42:00|177461.9|177119.9|177469.9|177127.9|177469.9|177127.9|177449|177107|5
1724971350000|2024-08-29 22:42:30|177455.2|177113.2|177455.2|177113.2|177455.2|177113.2|177455.2|177113.2|1
1724971370000|2024-08-29 22:42:50|177459.5|177117.5|177459.5|177117.5|177459.5|177117.5|177459.5|177117.5|1
1724971380000|2024-08-29 22:43:00|177471.4|177129.4|177469.8|177127.8|177471.4|177129.4|177468.7|177126.7|3
1724971410000|2024-08-29 22:43:30|177454.7|177112.7|177454.7|177112.7|177454.7|177112.7|177454.7|177112.7|1
1724971430000|2024-08-29 22:43:50|177469.8|177127.8|177469.8|177127.8|177469.8|177127.8|177469.8|177127.8|1
1724971470000|2024-08-29 22:44:30|177454.7|177112.7|177454.7|177112.7|177454.7|177112.7|177454.7|177112.7|1
1724971490000|2024-08-29 22:44:50|177469.8|177127.8|177469.8|177127.8|177469.8|177127.8|177469.8|177127.8|1
1724971500000|2024-08-29 22:45:00|177481.6|177139.6|177545.3|177203.3|177545.3|177203.3|177481.6|177139.6|5
1724971520000|2024-08-29 22:45:20|177605.3|177263.3|177605.3|177263.3|177605.3|177263.3|177605.3|177263.3|1
1724971530000|2024-08-29 22:45:30|177573.8|177231.8|177573.8|177231.8|177573.8|177231.8|177573.8|177231.8|1
1724971540000|2024-08-29 22:45:40|177480.3|177138.3|177480.3|177138.3|177480.3|177138.3|177480.3|177138.3|1
1724971570000|2024-08-29 22:46:10|177486.2|177144.2|177486.2|177144.2|177486.2|177144.2|177486.2|177144.2|1
1724971600000|2024-08-29 22:46:40|177480.3|177138.3|177480.3|177138.3|177480.3|177138.3|177480.3|177138.3|1
1724971620000|2024-08-29 22:47:00|177481|177139|177481|177139|177481|177139|177481|177139|1
1724971630000|2024-08-29 22:47:10|177488.5|177146.5|177488.5|177146.5|177488.5|177146.5|177488.5|177146.5|1
1724971650000|2024-08-29 22:47:30|177481|177139|177481|177139|177481|177139|177481|177139|1
1724971680000|2024-08-29 22:48:00|177488.5|177146.5|177488.5|177146.5|177488.5|177146.5|177488.5|177146.5|1
1724971710000|2024-08-29 22:48:30|177481|177139|177481|177139|177481|177139|177481|177139|1
1724971740000|2024-08-29 22:49:00|177480.2|177138.2|177486|177144|177486|177144|177480.2|177138.2|2
1724971760000|2024-08-29 22:49:20|177480.2|177138.2|177480.2|177138.2|177480.2|177138.2|177480.2|177138.2|1
1724971800000|2024-08-29 22:50:00|177503.4|177161.4|177503.5|177161.5|177503.5|177161.5|177503.4|177161.4|2
1724971820000|2024-08-29 22:50:20|177486|177144|177486|177144|177486|177144|177486|177144|1
1724971850000|2024-08-29 22:50:50|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|1
1724971870000|2024-08-29 22:51:10|177486|177144|177486|177144|177486|177144|177486|177144|1
1724971910000|2024-08-29 22:51:50|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|1
1724971930000|2024-08-29 22:52:10|177486|177144|177486|177144|177486|177144|177486|177144|1
1724971960000|2024-08-29 22:52:40|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|1
1724971980000|2024-08-29 22:53:00|177486|177144|177486|177144|177486|177144|177486|177144|1
1724972020000|2024-08-29 22:53:40|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|1
1724972040000|2024-08-29 22:54:00|177486|177144|177486|177144|177486|177144|177486|177144|1
1724972070000|2024-08-29 22:54:30|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|177503.5|177161.5|1
1724972090000|2024-08-29 22:54:50|177486|177144|177486|177144|177486|177144|177486|177144|1
1724972110000|2024-08-29 22:55:10|177476.9|177134.9|177476.9|177134.9|177476.9|177134.9|177476.9|177134.9|1
1724972120000|2024-08-29 22:55:20|177507.3|177165.3|177507.3|177165.3|177507.3|177165.3|177507.3|177165.3|1
1724972150000|2024-08-29 22:55:50|177487.3|177145.3|177487.3|177145.3|177487.3|177145.3|177487.3|177145.3|1
1724972180000|2024-08-29 22:56:20|177507.3|177165.3|177507.3|177165.3|177507.3|177165.3|177507.3|177165.3|1
1724972190000|2024-08-29 22:56:30|177487.5|177145.5|177487.5|177145.5|177487.5|177145.5|177487.5|177145.5|1
1724972200000|2024-08-29 22:56:40|177480.7|177138.7|177480.7|177138.7|177480.7|177138.7|177480.7|177138.7|1
1724972210000|2024-08-29 22:56:50|177487.7|177145.7|177487.7|177145.7|177487.7|177145.7|177487.7|177145.7|1
1724972230000|2024-08-29 22:57:10|177508.4|177166.4|177508.4|177166.4|177508.4|177166.4|177508.4|177166.4|1
1724972240000|2024-08-29 22:57:20|177488.6|177146.6|177488.6|177146.6|177488.6|177146.6|177488.6|177146.6|1
1724972260000|2024-08-29 22:57:40|177481.1|177139.1|177481.1|177139.1|177481.1|177139.1|177481.1|177139.1|1
1724972270000|2024-08-29 22:57:50|177487.7|177145.7|177487.7|177145.7|177487.7|177145.7|177487.7|177145.7|1
1724972280000|2024-08-29 22:58:00|177481|177139|177481|177139|177481|177139|177481|177139|1
1724972290000|2024-08-29 22:58:10|177488.4|177146.4|177488.4|177146.4|177488.4|177146.4|177488.4|177146.4|1
1724972310000|2024-08-29 22:58:30|177481|177139|177481|177139|177481|177139|177481|177139|1
1724972340000|2024-08-29 22:59:00|177488.4|177146.4|177488.4|177146.4|177488.4|177146.4|177488.4|177146.4|1
1724972370000|2024-08-29 22:59:30|177481|177139|177481|177139|177481|177139|177481|177139|1
1724972400000|2024-08-29 23:00:00|177481.2|177139.2|177486.3|177144.3|177504.4|177162.4|177481.2|177139.2|5
1724972410000|2024-08-29 23:00:10|177485.6|177143.6|177469.4|177127.4|177485.6|177143.6|177469.4|177127.4|3
1724972430000|2024-08-29 23:00:30|177547.1|177205.1|177547.1|177205.1|177547.1|177205.1|177547.1|177205.1|1
1724972460000|2024-08-29 23:01:00|177711.6|177369.6|177555.4|177213.4|177711.6|177369.6|177555.4|177213.4|2
1724972470000|2024-08-29 23:01:10|177555.3|177213.3|177555.3|177213.3|177555.3|177213.3|177555.3|177213.3|1
1724972480000|2024-08-29 23:01:20|177555.2|177213.2|177555.2|177213.2|177555.2|177213.2|177555.2|177213.2|1
1724972490000|2024-08-29 23:01:30|177555|177213|177710.4|177368.4|177710.4|177368.4|177555|177213|2
1724972500000|2024-08-29 23:01:40|177710.1|177368.1|177710.1|177368.1|177710.1|177368.1|177710.1|177368.1|1
1724972510000|2024-08-29 23:01:50|177552.2|177210.2|177552.2|177210.2|177552.2|177210.2|177552.2|177210.2|1
1724972520000|2024-08-29 23:02:00|177552|177210|177552|177210|177552|177210|177552|177210|1
1724972540000|2024-08-29 23:02:20|177551.9|177209.9|177551.9|177209.9|177551.9|177209.9|177551.9|177209.9|1
1724972560000|2024-08-29 23:02:40|177695|177353|177695|177353|177695|177353|177695|177353|1
1724972570000|2024-08-29 23:02:50|177694.5|177352.5|177549.7|177207.7|177694.5|177352.5|177549.7|177207.7|2
1724972580000|2024-08-29 23:03:00|177550.8|177208.8|177572.9|177230.9|177572.9|177230.9|177550.8|177208.8|2
1724972600000|2024-08-29 23:03:20|177636.6|177294.6|177636.6|177294.6|177636.6|177294.6|177636.6|177294.6|1
1724972620000|2024-08-29 23:03:40|177538.5|177196.5|177538.5|177196.5|177538.5|177196.5|177538.5|177196.5|1
1724972640000|2024-08-29 23:04:00|177571.5|177229.5|177571.5|177229.5|177571.5|177229.5|177571.5|177229.5|1
1724972660000|2024-08-29 23:04:20|177634.3|177292.3|177634.3|177292.3|177634.3|177292.3|177634.3|177292.3|1
1724972680000|2024-08-29 23:04:40|177538.5|177196.5|177538.5|177196.5|177538.5|177196.5|177538.5|177196.5|1
1724972730000|2024-08-29 23:05:30|177532.2|177190.2|177532.2|177190.2|177532.2|177190.2|177532.2|177190.2|1
1724972750000|2024-08-29 23:05:50|177536.5|177194.5|177536.5|177194.5|177536.5|177194.5|177536.5|177194.5|1
1724972790000|2024-08-29 23:06:30|177535.3|177193.3|177535.3|177193.3|177535.3|177193.3|177535.3|177193.3|1
1724973040000|2024-08-29 23:10:40|177541.3|177199.3|177541.3|177199.3|177541.3|177199.3|177541.3|177199.3|1
1724973060000|2024-08-29 23:11:00|177541.1|177199.1|177541.1|177199.1|177541.1|177199.1|177541.1|177199.1|1
1724973070000|2024-08-29 23:11:10|177540.8|177198.8|177540.8|177198.8|177540.8|177198.8|177540.8|177198.8|1
1724973090000|2024-08-29 23:11:30|177540.7|177198.7|177540.7|177198.7|177540.7|177198.7|177540.7|177198.7|1
1724973120000|2024-08-29 23:12:00|177541.3|177199.3|177540.1|177198.1|177541.3|177199.3|177540.1|177198.1|2
1724973130000|2024-08-29 23:12:10|177540|177198|177540|177198|177540|177198|177540|177198|1
1724973140000|2024-08-29 23:12:20|177539.9|177197.9|177539.9|177197.9|177539.9|177197.9|177539.9|177197.9|1
1724973170000|2024-08-29 23:12:50|177541.8|177199.8|177541.8|177199.8|177541.8|177199.8|177541.8|177199.8|1
1724973190000|2024-08-29 23:13:10|177540.7|177198.7|177540.7|177198.7|177540.7|177198.7|177540.7|177198.7|1
1724973250000|2024-08-29 23:14:10|177540.6|177198.6|177540.6|177198.6|177540.6|177198.6|177540.6|177198.6|1
1724973300000|2024-08-29 23:15:00|177477.6|177135.6|177543.7|177201.7|177543.7|177201.7|177477.6|177135.6|2
1724973320000|2024-08-29 23:15:20|177602.6|177260.6|177602.6|177260.6|177602.6|177260.6|177602.6|177260.6|1
1724973330000|2024-08-29 23:15:30|177565.7|177223.7|177565.7|177223.7|177565.7|177223.7|177565.7|177223.7|1
1724973340000|2024-08-29 23:15:40|177674|177332|177542.8|177200.8|177674|177332|177542.8|177200.8|2
1724973350000|2024-08-29 23:15:50|177542.7|177200.7|177542.7|177200.7|177542.7|177200.7|177542.7|177200.7|1
1724973370000|2024-08-29 23:16:10|177541.8|177199.8|177541.7|177199.7|177541.8|177199.8|177541.7|177199.7|2
1724973390000|2024-08-29 23:16:30|177541.6|177199.6|177541.6|177199.6|177541.6|177199.6|177541.6|177199.6|1
1724973450000|2024-08-29 23:17:30|177541.5|177199.5|177541.5|177199.5|177541.5|177199.5|177541.5|177199.5|1
1724973480000|2024-08-29 23:18:00|177541.4|177199.4|177541.4|177199.4|177541.4|177199.4|177541.4|177199.4|1
1724973500000|2024-08-29 23:18:20|177540|177198|177540|177198|177540|177198|177540|177198|1
1724973520000|2024-08-29 23:18:40|177539.9|177197.9|177539.9|177197.9|177539.9|177197.9|177539.9|177197.9|1
1724973670000|2024-08-29 23:21:10|177548.2|177206.2|177548.2|177206.2|177548.2|177206.2|177548.2|177206.2|1
1724973690000|2024-08-29 23:21:30|177548.1|177206.1|177547.1|177205.1|177548.1|177206.1|177547.1|177205.1|2
1724973720000|2024-08-29 23:22:00|177625.2|177283.2|177695.5|177353.5|177695.5|177353.5|177625.2|177283.2|5
1724973740000|2024-08-29 23:22:20|177695.3|177353.3|177695.3|177353.3|177695.3|177353.3|177695.3|177353.3|1
1724973750000|2024-08-29 23:22:30|177695.2|177353.2|177695.2|177353.2|177695.2|177353.2|177695.2|177353.2|1
1724973760000|2024-08-29 23:22:40|177747.8|177405.8|177747.8|177405.8|177747.8|177405.8|177747.8|177405.8|1
1724973770000|2024-08-29 23:22:50|177747.6|177405.6|177747.6|177405.6|177747.6|177405.6|177747.6|177405.6|1
1724973780000|2024-08-29 23:23:00|177741|177399|177694.3|177352.3|177741|177399|177693.5|177351.5|4
1724973810000|2024-08-29 23:23:30|177694.2|177352.2|177743.8|177401.8|177743.8|177401.8|177694.2|177352.2|3
1724973820000|2024-08-29 23:23:40|177743.7|177401.7|177743.7|177401.7|177743.7|177401.7|177743.7|177401.7|1
1724973830000|2024-08-29 23:23:50|177743.5|177401.5|177699.5|177357.5|177743.5|177401.5|177699.5|177357.5|3
1724973840000|2024-08-29 23:24:00|177695|177353|177695.6|177353.6|177695.6|177353.6|177695|177353|2
1724973870000|2024-08-29 23:24:30|177701.1|177359.1|177740.3|177398.3|177740.3|177398.3|177701.1|177359.1|2
1724973880000|2024-08-29 23:24:40|177740|177398|177740|177398|177740|177398|177740|177398|1
1724973890000|2024-08-29 23:24:50|177736.8|177394.8|177700.9|177358.9|177736.8|177394.8|177700.9|177358.9|3
1724973900000|2024-08-29 23:25:00|177703.9|177361.9|177702.9|177360.9|177704.5|177362.5|177701.5|177359.5|7
1724973920000|2024-08-29 23:25:20|177739.9|177397.9|177739.9|177397.9|177739.9|177397.9|177739.9|177397.9|1
1724973940000|2024-08-29 23:25:40|177739.8|177397.8|177702.7|177360.7|177739.8|177397.8|177702.7|177360.7|3
1724973960000|2024-08-29 23:26:00|177702.6|177360.6|177702.6|177360.6|177702.6|177360.6|177702.6|177360.6|1
1724973980000|2024-08-29 23:26:20|177732.1|177390.1|177732.1|177390.1|177732.1|177390.1|177732.1|177390.1|1
1724974000000|2024-08-29 23:26:40|177756.2|177414.2|177732|177390|177756.2|177414.2|177731.4|177389.4|3
1724974010000|2024-08-29 23:26:50|177731.8|177389.8|177718|177376|177736.7|177394.7|177684|177342|7
1724974020000|2024-08-29 23:27:00|177717.7|177375.7|177655.9|177344.7|177717.7|177375.7|177655.9|177343.3|9
1724974030000|2024-08-29 23:27:10|177655.8|177343.3|177654.1|177344.6|177655.8|177344.6|177643.9|177332.9|4
1724974050000|2024-08-29 23:27:30|177653.9|177360.7|177644.7|177360.8|177653.9|177360.8|177644.7|177356.6|6
1724974060000|2024-08-29 23:27:40|177644.4|177335.4|177677.4|177335.4|177677.4|177335.4|177644.4|177335.4|2
1724974080000|2024-08-29 23:28:00|177677.3|177335.3|177665.2|177323.2|177678.9|177336.9|177662.7|177320.7|7
1724974090000|2024-08-29 23:28:10|177667.1|177325.1|177650.5|177344.1|177667.8|177344.1|177650.5|177325.1|4
1724974100000|2024-08-29 23:28:20|177650.2|177344.3|177650.2|177344.3|177650.2|177344.3|177650.2|177344.3|1
1724974110000|2024-08-29 23:28:30|177650|177344.5|177640|177361.1|177650|177361.1|177638.3|177344.5|3
1724974120000|2024-08-29 23:28:40|177639|177361.9|177676.5|177334.5|177676.5|177361.9|177639|177334.5|2
1724974130000|2024-08-29 23:28:50|177676.4|177334.4|177676.4|177334.4|177676.4|177334.4|177676.4|177334.4|1
1724974140000|2024-08-29 23:29:00|177676.3|177334.3|177644.8|177368.7|177676.3|177368.7|177644.8|177334.3|2
1724974150000|2024-08-29 23:29:10|177644.5|177368.9|177644.2|177369.6|177644.5|177369.6|177644.2|177368.9|2
1724974160000|2024-08-29 23:29:20|177644|177369.8|177643.7|177372.7|177644|177372.7|177643.7|177369.8|3
1724974170000|2024-08-29 23:29:30|177643.5|177372.9|177681.8|177339.8|177681.8|177373.7|177643.5|177339.8|3
1724974180000|2024-08-29 23:29:40|177681.7|177339.7|177681.7|177339.7|177681.7|177339.7|177681.7|177339.7|1
1724974190000|2024-08-29 23:29:50|177683.4|177341.4|177683.4|177341.4|177683.4|177341.4|177683.4|177341.4|1
1724974200000|2024-08-29 23:30:00|177686|177344|177677|177427.1|177690.5|177427.1|177639.2|177340.5|10
1724974210000|2024-08-29 23:30:10|177674.7|177428.2|177655.7|177387.9|177674.7|177428.2|177651.5|177383.2|31
1724974220000|2024-08-29 23:30:20|177653.6|177399.2|177659|177395.8|177664.9|177401.2|177652.9|177394.8|24
1724974230000|2024-08-29 23:30:30|177658.8|177395.7|177653.9|177397.3|177660.7|177406.7|177653.9|177395.1|19
1724974240000|2024-08-29 23:30:40|177658.9|177408|177657.6|177393.5|177681.8|177432.1|177657.6|177373.8|39
1724974250000|2024-08-29 23:30:50|177664.3|177432.2|177657.6|177400|177665.7|177433.6|177656.9|177393.3|40
1724974260000|2024-08-29 23:31:00|177665.6|177436.4|177657.8|177411|177668.3|177436.4|177647.6|177400.2|39
1724974270000|2024-08-29 23:31:10|177660|177430|177664.2|177410.5|177671.2|177436.1|177654.4|177401.8|40
1724974280000|2024-08-29 23:31:20|177661.1|177429|177657.1|177404.5|177672|177437.1|177649.7|177404.5|40
1724974290000|2024-08-29 23:31:30|177664.3|177425.7|177666.5|177414|177667.5|177431.2|177649.2|177404.2|40
1724974300000|2024-08-29 23:31:40|177662.4|177430.9|177655.3|177406.3|177671.9|177438|177649.2|177405.5|40
1724974310000|2024-08-29 23:31:50|177654.5|177426.5|177651|177420.1|177662|177446.5|177649.5|177405.3|40
1724974320000|2024-08-29 23:32:00|177651.8|177436.9|177642.8|177417.1|177658.2|177446.4|177642.5|177416.9|35
1724974330000|2024-08-29 23:32:10|177643.6|177417.3|177643.3|177419.6|177645.5|177419.7|177642.6|177417.1|30
1724974340000|2024-08-29 23:32:20|177643.2|177419.7|177608.9|177478.9|177644.6|177479.5|177608.2|177418.2|35
1724974350000|2024-08-29 23:32:30|177641.9|177418.6|177610.6|177480.6|177641.9|177481.5|177607.8|177418.6|37
1724974360000|2024-08-29 23:32:40|177610.3|177480.3|177672.7|177424.5|177689.3|177481.7|177610.2|177424.1|36
1724974370000|2024-08-29 23:32:50|177675.1|177426.3|177675.2|177413.5|177675.3|177426.3|177663.2|177411.2|39
1724974380000|2024-08-29 23:33:00|177680.8|177414|177682.7|177445|177687.2|177445|177674|177413.8|22
1724974390000|2024-08-29 23:33:10|177683.3|177450.6|177619.7|177489.7|177683.3|177489.7|177619.7|177450.6|7
1724974400000|2024-08-29 23:33:20|177654.9|177452.7|177619.5|177489.5|177655.1|177489.5|177619.5|177452.7|4
1724974410000|2024-08-29 23:33:30|177619.3|177489.3|177619.4|177489.4|177619.4|177489.4|177618.9|177488.9|3
1724974420000|2024-08-29 23:33:40|177676.1|177455.4|177675.6|177455|177676.1|177455.4|177675.6|177455|2
1724974430000|2024-08-29 23:33:50|177675.5|177453.6|177675.3|177453.7|177675.5|177453.7|177675.3|177453.6|2
1724974440000|2024-08-29 23:34:00|177675.6|177457.3|177619.4|177489.4|177675.6|177489.4|177619.4|177447.5|13
1724974450000|2024-08-29 23:34:10|177618.9|177488.9|177618.8|177488.8|177620.9|177490.9|177618.8|177488.8|7
1724974460000|2024-08-29 23:34:20|177618.7|177488.7|177619.1|177489.1|177621.8|177491.8|177618.6|177488.6|11
1724974470000|2024-08-29 23:34:30|177620.8|177490.8|177662.9|177454.4|177662.9|177493.2|177618.4|177454.4|11
1724974480000|2024-08-29 23:34:40|177665|177454.6|177666.9|177451.6|177673.9|177456.4|177662.9|177447|5
1724974490000|2024-08-29 23:34:50|177666.7|177455.5|177667.7|177456.6|177673.3|177457.5|177662.9|177452.5|10
1724974500000|2024-08-29 23:35:00|177672.5|177451.1|177619.5|177489.5|177672.5|177490.7|177618.8|177451.1|14
1724974510000|2024-08-29 23:35:10|177618.8|177488.8|177619.4|177489.4|177619.4|177489.4|177618.8|177488.8|2
1724974520000|2024-08-29 23:35:20|177618.8|177488.8|177618.9|177488.9|177619.8|177489.8|177618.3|177488.3|10
1724974530000|2024-08-29 23:35:30|177619.5|177489.5|177672.7|177447.9|177676.2|177493.5|177619.5|177441.6|12
1724974540000|2024-08-29 23:35:40|177672.8|177449.5|177672.8|177449.5|177672.8|177449.5|177671.4|177449.3|3
1724974550000|2024-08-29 23:35:50|177673.7|177447.7|177617.7|177487.7|177673.7|177487.7|177617.7|177447.7|2
1724974560000|2024-08-29 23:36:00|177612.9|177482.9|177613.6|177483.6|177614.1|177484.1|177612.7|177482.7|10
1724974570000|2024-08-29 23:36:10|177613.7|177483.7|177613.7|177483.7|177613.7|177483.7|177613.7|177483.7|1
1724974580000|2024-08-29 23:36:20|177612.3|177482.3|177668.1|177452.2|177668.1|177483.5|177612.3|177452.2|3
1724974590000|2024-08-29 23:36:30|177668.2|177450.3|177671.1|177454.8|177671.8|177454.8|177668.2|177450.3|4
1724974610000|2024-08-29 23:36:50|177618.9|177454.9|177618.8|177488.8|177618.9|177488.9|177618.8|177454.9|3
1724974620000|2024-08-29 23:37:00|177614.4|177484.4|177611.6|177481.6|177614.4|177484.4|177610.8|177480.8|15
1724974630000|2024-08-29 23:37:10|177610.8|177480.8|177612.1|177482.1|177612.1|177482.1|177610.8|177480.8|4
1724974640000|2024-08-29 23:37:20|177611.4|177481.4|177661.4|177438.2|177670|177482|177611.4|177437.7|10
1724974650000|2024-08-29 23:37:30|177658.5|177437.1|177670.9|177438.2|177670.9|177438.2|177658.5|177437.1|4
1724974660000|2024-08-29 23:37:40|177672.1|177451.3|177652|177451.3|177672.1|177485.6|177615.6|177451.3|4
1724974670000|2024-08-29 23:37:50|177615.5|177485.5|177615.5|177485.5|177652|177485.5|177615.5|177451.3|6
1724974680000|2024-08-29 23:38:00|177610.6|177480.6|177610.7|177480.7|177612.2|177482.2|177610.6|177480.6|6
1724974690000|2024-08-29 23:38:10|177612.2|177482.2|177611.9|177481.9|177612.5|177482.5|177610.6|177480.6|8
1724974700000|2024-08-29 23:38:20|177665.4|177437.8|177633.5|177503.5|177669.9|177503.8|177633.5|177423.9|6
1724974710000|2024-08-29 23:38:30|177633.2|177503.2|177633.2|177503.2|177633.2|177503.2|177633.2|177503.2|1
1724974720000|2024-08-29 23:38:40|177633.1|177503.1|177633.2|177503.2|177634.8|177504.8|177632.6|177502.6|5
1724974730000|2024-08-29 23:38:50|177632.3|177502.3|177640.6|177510.6|177640.6|177510.6|177632.3|177502.3|4
1724974740000|2024-08-29 23:39:00|177640|177510|177636.4|177506.4|177641.8|177511.8|177636.4|177506.4|6
1724974750000|2024-08-29 23:39:10|177638.7|177508.7|177638.2|177508.2|177638.7|177508.7|177636.2|177506.2|6
1724974760000|2024-08-29 23:39:20|177627.9|177497.9|177627.9|177497.9|177627.9|177497.9|177627.9|177497.9|1
1724974770000|2024-08-29 23:39:30|177630.4|177500.4|177631.5|177501.5|177632|177502|177628.9|177498.9|5
1724974780000|2024-08-29 23:39:40|177632.4|177502.4|177629.9|177499.9|177632.4|177502.4|177628.9|177498.9|5
1724974790000|2024-08-29 23:39:50|177641.7|177511.7|177641.7|177511.7|177641.7|177511.7|177641.7|177511.7|1
1724974800000|2024-08-29 23:40:00|177638.8|177508.8|177637.8|177507.8|177640.5|177510.5|177637.8|177507.8|8
1724974810000|2024-08-29 23:40:10|177641.7|177511.7|177631.7|177501.7|177642.9|177512.9|177630.3|177500.3|20
1724974820000|2024-08-29 23:40:20|177631.6|177501.6|177631.6|177501.6|177631.6|177501.6|177631.6|177501.6|1
1724974830000|2024-08-29 23:40:30|177631|177501|177632.3|177502.3|177632.3|177502.3|177630.6|177500.6|7
1724974840000|2024-08-29 23:40:40|177643.5|177513.5|177642.9|177512.9|177643.8|177513.8|177642.2|177512.2|4
1724974850000|2024-08-29 23:40:50|177673.1|177454.5|177694.5|177454.9|177696.5|177459.2|177667.2|177452.9|17
1724974860000|2024-08-29 23:41:00|177687.6|177454.1|177698.5|177455.4|177698.5|177457.6|177687.6|177454.1|11
1724974870000|2024-08-29 23:41:10|177698.4|177455.5|177699.9|177455.4|177700.1|177458|177697.4|177455.3|6
1724974880000|2024-08-29 23:41:20|177683.4|177455.5|177683.4|177482.1|177683.4|177482.1|177683.4|177455.5|2
1724974890000|2024-08-29 23:41:30|177650.1|177520.1|177683.3|177482.6|177683.3|177520.3|177648.4|177482.6|6
1724974900000|2024-08-29 23:41:40|177649.9|177519.9|177695.4|177456.1|177695.4|177519.9|177649.9|177456.1|3
1724974910000|2024-08-29 23:41:50|177695.6|177455.9|177693.6|177456.9|177695.6|177459.4|177693.6|177443.1|12
1724974920000|2024-08-29 23:42:00|177693.5|177459.3|177689.1|177455.9|177693.5|177459.3|177689.1|177455.1|7
1724974930000|2024-08-29 23:42:10|177688.8|177456.3|177688.8|177456.3|177688.8|177456.3|177688.8|177456.3|2
1724974940000|2024-08-29 23:42:20|177643.4|177513.4|177642.6|177512.6|177643.4|177513.4|177642.6|177512.6|2
1724974950000|2024-08-29 23:42:30|177643.4|177513.4|177640.5|177510.5|177643.4|177513.4|177639|177509|4
1724974960000|2024-08-29 23:42:40|177685.7|177434.3|177685.3|177435|177685.7|177435|177683.2|177433.3|10
1724974970000|2024-08-29 23:42:50|177685.2|177435.8|177682.5|177436.3|177687.2|177436.6|177679.6|177434.9|11
1724974980000|2024-08-29 23:43:00|177682.6|177436.2|177681.7|177458.4|177683.8|177458.4|177681.4|177436.2|9
1724974990000|2024-08-29 23:43:10|177678.3|177457.9|177632.6|177502.6|177678.3|177507.6|177631.4|177457.9|11
1724975000000|2024-08-29 23:43:20|177631.9|177501.9|177636.2|177506.2|177636.2|177506.2|177630|177500|7
1724975010000|2024-08-29 23:43:30|177637.8|177507.8|177681.2|177459.2|177682.6|177507.8|177635.6|177443.5|15
1724975020000|2024-08-29 23:43:40|177680.5|177459|177676.3|177454.2|177681.7|177459|177673.6|177451.7|10
1724975030000|2024-08-29 23:43:50|177676.2|177454.3|177678.2|177453.9|177678.2|177454.3|177675|177453.2|6
1724975040000|2024-08-29 23:44:00|177678.1|177508.8|177642.5|177512.5|177678.1|177512.5|177638.8|177508.8|3
1724975050000|2024-08-29 23:44:10|177640.6|177510.6|177640.2|177510.2|177640.6|177510.6|177640.2|177510.2|2
1724975060000|2024-08-29 23:44:20|177637.9|177507.9|177636.8|177506.8|177637.9|177507.9|177636.7|177506.7|3
1724975070000|2024-08-29 23:44:30|177677.5|177431.8|177677.8|177431.5|177677.8|177431.8|177677.5|177431.5|3
1724975080000|2024-08-29 23:44:40|177677|177431.2|177678.6|177430.6|177679|177431.2|177676.8|177430.6|14
1724975090000|2024-08-29 23:44:50|177676.6|177430.5|177676.6|177430.5|177679.2|177430.5|177675.5|177429.9|10
1724975100000|2024-08-29 23:45:00|177678.5|177430.4|177632.1|177502.1|177678.7|177506.9|177631|177429.9|18
1724975110000|2024-08-29 23:45:10|177630.1|177500.1|177668.1|177453.5|177668.1|177506.2|177629|177453.4|9
1724975120000|2024-08-29 23:45:20|177666.5|177437.1|177678.9|177437.1|177678.9|177437.1|177666.3|177437.1|9
1724975130000|2024-08-29 23:45:30|177679.1|177436.8|177680.5|177435.4|177680.7|177436.8|177679.1|177435.3|9
1724975140000|2024-08-29 23:45:40|177679.5|177435.3|177678.7|177436|177681.4|177436|177677.7|177435.1|14
1724975150000|2024-08-29 23:45:50|177680.8|177436.3|177667.2|177452.9|177681|177452.9|177667.2|177436|5
1724975160000|2024-08-29 23:46:00|177636.4|177506.4|177636.4|177506.4|177636.4|177506.4|177636.4|177506.4|1
1724975170000|2024-08-29 23:46:10|177637.4|177507.4|177635.6|177505.6|177637.4|177507.4|177635.6|177505.6|2
1724975180000|2024-08-29 23:46:20|177678.1|177449.3|177678.6|177449.3|177678.6|177449.3|177678.1|177449.1|3
1724975190000|2024-08-29 23:46:30|177678.7|177435.9|177679.7|177436|177679.7|177436|177678.7|177435.9|2
1724975200000|2024-08-29 23:46:40|177680.9|177435.9|177689.4|177423.8|177689.4|177435.9|177675.3|177406.6|8
1724975210000|2024-08-29 23:46:50|177686.4|177421.9|177686.6|177421.4|177686.6|177433.3|177670.8|177421.4|4
1724975220000|2024-08-29 23:47:00|177675|177422.9|177673.3|177432.3|177675|177432.3|177673.3|177422.9|2
1724975230000|2024-08-29 23:47:10|177673.2|177432.4|177670.3|177450.6|177673.2|177450.6|177670.3|177432.4|2
1724975250000|2024-08-29 23:47:30|177673.2|177432.4|177673.1|177432.5|177673.2|177432.5|177673.1|177432.4|2
1724975260000|2024-08-29 23:47:40|177689.5|177412.3|177689.5|177423.1|177689.5|177423.1|177689.5|177412.3|2
1724975270000|2024-08-29 23:47:50|177687.1|177415|177687.1|177415|177687.1|177415|177687.1|177415|1
1724975280000|2024-08-29 23:48:00|177695.2|177434.1|177693.8|177434.1|177695.2|177449.6|177667.2|177434.1|5
1724975290000|2024-08-29 23:48:10|177698.4|177407.1|177698.4|177408|177698.4|177408|177698.4|177407.1|2
1724975310000|2024-08-29 23:48:30|177688.7|177403.2|177688.7|177403.2|177688.7|177403.2|177688.7|177403.2|1
1724975320000|2024-08-29 23:48:40|177688.6|177415.7|177688.6|177415.9|177688.6|177415.9|177688.6|177415.7|2
1724975330000|2024-08-29 23:48:50|177677.2|177425.1|177688.1|177416.4|177688.1|177425.1|177677.2|177416.4|2
1724975340000|2024-08-29 23:49:00|177697.5|177435|177697.5|177408.1|177697.5|177435|177697.5|177408.1|2
1724975350000|2024-08-29 23:49:10|177676.1|177410.1|177697|177410.1|177697|177410.1|177676.1|177410.1|2
1724975370000|2024-08-29 23:49:30|177688|177404.5|177688|177417|177688|177417|177688|177404.5|2
1724975390000|2024-08-29 23:49:50|177692|177429|177692.2|177415.7|177692.3|177429.7|177681.7|177414.3|4
1724975400000|2024-08-29 23:50:00|177705.3|177409.6|177704.8|177409.3|177705.3|177415.7|177703.4|177409.3|6
1724975420000|2024-08-29 23:50:20|177703.5|177408.6|177703.5|177404.7|177703.5|177408.6|177703.5|177404.7|2
1724975430000|2024-08-29 23:50:30|177691.3|177403.9|177692|177397.2|177692|177403.9|177691.3|177397.2|3
1724975440000|2024-08-29 23:50:40|177691.1|177395.6|177694.2|177395.8|177694.2|177395.8|177691.1|177395.6|2
1724975450000|2024-08-29 23:50:50|177692.2|177404.8|177689.1|177404.8|177692.2|177404.8|177689.1|177404.8|2
1724975460000|2024-08-29 23:51:00|177703.1|177416.9|177713.3|177412.2|177713.3|177434|177703.1|177412.2|4
1724975480000|2024-08-29 23:51:20|177716.9|177391.8|177724.4|177388.8|177724.4|177391.8|177716.9|177388.8|2
1724975490000|2024-08-29 23:51:30|177701.6|177387.7|177700.9|177387.8|177705.5|177395.6|177700.9|177387.7|3
1724975510000|2024-08-29 23:51:50|177704.4|177395.3|177692|177400.4|177704.4|177406.4|177692|177395.3|3
1724975520000|2024-08-29 23:52:00|177716.6|177416.7|177716.6|177416.7|177716.6|177416.7|177716.6|177416.7|1
1724975530000|2024-08-29 23:52:10|177729.5|177403.6|177729.5|177403.6|177729.5|177403.6|177729.5|177403.6|1
1724975540000|2024-08-29 23:52:20|177727.7|177386|177721.6|177392.9|177727.7|177392.9|177721.6|177386|3
1724975550000|2024-08-29 23:52:30|177722.4|177388.6|177700.4|177385.2|177722.4|177388.6|177700.4|177382.2|3
1724975570000|2024-08-29 23:52:50|177692.3|177397.3|177692.3|177397.3|177692.3|177397.3|177692.3|177397.3|1
1724975580000|2024-08-29 23:53:00|177718.9|177400|177718.9|177400|177718.9|177400|177718.9|177400|1
1724975590000|2024-08-29 23:53:10|177685.2|177343.2|177673.9|177331.9|177703.3|177361.3|177482.4|177140.4|20
1724975600000|2024-08-29 23:53:20|177671.7|177329.7|177671.9|177329.9|177679|177337|177671.3|177329.3|8
1724975610000|2024-08-29 23:53:30|177676.7|177334.7|177676.6|177334.6|177680|177338|177676.6|177334.6|4
1724975620000|2024-08-29 23:53:40|177675.5|177333.5|177678.3|177336.3|177678.3|177336.3|177675.4|177333.4|3
1724975630000|2024-08-29 23:53:50|177705.2|177363.2|177705.2|177363.2|177705.2|177363.2|177705.2|177363.2|1
1724975640000|2024-08-29 23:54:00|177696.7|177354.7|177698.6|177356.6|177708.8|177366.8|177696.7|177354.7|4
1724975650000|2024-08-29 23:54:10|177698.5|177356.5|177680.2|177338.2|177698.5|177356.5|177680.2|177338.2|3
1724975660000|2024-08-29 23:54:20|177679.6|177337.6|177682.3|177340.3|177682.3|177340.3|177679|177337|4
1724975670000|2024-08-29 23:54:30|177681.4|177339.4|177679.5|177337.5|177682.1|177340.1|177679.5|177337.5|3
1724975680000|2024-08-29 23:54:40|177679.4|177337.4|177683.6|177341.6|177683.6|177341.6|177679.4|177337.4|2
1724975690000|2024-08-29 23:54:50|177696.2|177354.2|177696.2|177354.2|177696.2|177354.2|177696.2|177354.2|1
1724975700000|2024-08-29 23:55:00|177706.8|177364.8|177683.7|177341.7|177706.8|177364.8|177683.7|177341.7|8
1724975710000|2024-08-29 23:55:10|177684.9|177342.9|177679.7|177337.7|177689.2|177347.2|177679.7|177337.7|5
1724975720000|2024-08-29 23:55:20|177679.2|177337.2|177679.2|177337.2|177681.6|177339.6|177679.2|177337.2|4
1724975740000|2024-08-29 23:55:40|177683.5|177341.5|177683.5|177341.5|177683.5|177341.5|177683.5|177341.5|1
1724975750000|2024-08-29 23:55:50|177696|177354|177696|177354|177696|177354|177696|177354|1
1724975760000|2024-08-29 23:56:00|177683.5|177341.5|177683.5|177341.5|177683.5|177341.5|177683.5|177341.5|1
1724975770000|2024-08-29 23:56:10|177679.3|177337.3|177679.3|177337.3|177679.3|177337.3|177679.3|177337.3|1
1724975780000|2024-08-29 23:56:20|177681.6|177339.6|177703.3|177361.3|177703.3|177361.3|177681.6|177339.6|9
1724975790000|2024-08-29 23:56:30|177701.1|177359.1|177702.5|177360.5|177703.2|177361.2|177701.1|177359.1|4
1724975810000|2024-08-29 23:56:50|177701|177359|177678.3|177336.3|177701|177359|177522.3|177180.3|12
1724975820000|2024-08-29 23:57:00|177678.4|177336.4|177678.3|177336.3|177679.6|177337.6|177678.3|177336.3|5
1724975830000|2024-08-29 23:57:10|177678.7|177336.7|177679.3|177337.3|177679.3|177337.3|177678.2|177336.2|3
1724975840000|2024-08-29 23:57:20|177520.7|177178.7|177677|177335|177680.7|177338.7|177520.7|177178.7|16
1724975850000|2024-08-29 23:57:30|177676.9|177334.9|177684|177342|177684|177342|177676.6|177334.6|5
1724975860000|2024-08-29 23:57:40|177677.2|177335.2|177688.1|177346.1|177691.2|177349.2|177500.5|177158.5|20
1724975870000|2024-08-29 23:57:50|177686.2|177344.2|177681.6|177339.6|177686.2|177344.2|177681.6|177339.6|5
1724975880000|2024-08-29 23:58:00|177688.1|177346.1|177686.5|177344.5|177688.1|177346.1|177681.4|177339.4|8
1724975890000|2024-08-29 23:58:10|177687.3|177345.3|177712.1|177370.1|177712.1|177370.1|177687.2|177345.2|3
1724975900000|2024-08-29 23:58:20|177712|177370|177711.9|177369.9|177714.5|177372.5|177710.5|177368.5|7
1724975910000|2024-08-29 23:58:30|177711.8|177369.8|177711.8|177369.8|177711.8|177369.8|177711.8|177369.8|1
1724975920000|2024-08-29 23:58:40|177691.4|177349.4|177687.3|177345.3|177693.5|177351.5|177686|177344|7
1724975930000|2024-08-29 23:58:50|177688.1|177346.1|177687.9|177345.9|177688.1|177346.1|177683.8|177341.8|10
1724975940000|2024-08-29 23:59:00|177695|177353|177683.8|177341.8|177695|177353|177683.1|177341.1|3
1724975950000|2024-08-29 23:59:10|177683.9|177341.9|177683.9|177341.9|177683.9|177341.9|177683.2|177341.2|3
1724975960000|2024-08-29 23:59:20|177696.7|177354.7|177696.6|177354.6|177696.7|177354.7|177696.6|177354.6|2
1724975970000|2024-08-29 23:59:30|177709.5|177367.5|177709.4|177367.4|177709.5|177367.5|177709.4|177367.4|2
1724975980000|2024-08-29 23:59:40|177690.2|177348.2|177690.2|177348.2|177690.2|177348.2|177690.2|177348.2|1
1724975990000|2024-08-29 23:59:50|177692.8|177350.8|177691|177349|177692.8|177350.8|177683.4|177341.4|5
1724976000000|2024-08-30 00:00:00|177693.1|177351.1|177663.7|177379|177693.1|177394.9|177663.7|177351.1|6
1724976010000|2024-08-30 00:00:10|177663.5|177379.2|177663.3|177402.1|177663.5|177402.1|177663.3|177379.2|3
1724976020000|2024-08-30 00:00:20|177663.1|177402.2|177663.1|177402.2|177663.1|177402.2|177663.1|177402.2|1
1724976030000|2024-08-30 00:00:30|177656|177402.4|177692|177409.1|177692|177409.1|177656|177402.4|2
1724976040000|2024-08-30 00:00:40|177691.5|177409.4|177691.5|177409.4|177691.5|177409.4|177691.5|177409.4|1
1724976050000|2024-08-30 00:00:50|177690.9|177409.7|177698.2|177386.3|177698.2|177409.7|177690.9|177386.3|2
1724976060000|2024-08-30 00:01:00|177699.9|177389.6|177670.5|177404.3|177699.9|177404.3|177670.5|177388.1|4
1724976070000|2024-08-30 00:01:10|177670.3|177404.4|177656.2|177404.4|177670.3|177404.4|177656.2|177404.4|2
1724976080000|2024-08-30 00:01:20|177656|177391|177656|177404.5|177656|177404.5|177656|177391|3
1724976090000|2024-08-30 00:01:30|177655.8|177404.6|177691.4|177415.9|177691.4|177415.9|177655.8|177404.6|2
1724976100000|2024-08-30 00:01:40|177691|177416.2|177691|177395.8|177691|177416.2|177691|177395.2|3
1724976110000|2024-08-30 00:01:50|177690.5|177396|177690.5|177396.4|177690.5|177396.4|177690.5|177396|3
1724976120000|2024-08-30 00:02:00|177690.8|177399.1|177655.4|177394.1|177690.8|177399.3|177655.4|177393.8|5
1724976130000|2024-08-30 00:02:10|177655.3|177394.2|177655.3|177406.4|177655.3|177406.4|177655.3|177394.2|4
1724976140000|2024-08-30 00:02:20|177652.7|177406.2|177650.7|177407.7|177652.7|177407.7|177650.7|177406.2|2
1724976150000|2024-08-30 00:02:30|177650.5|177407.9|177649.6|177408.3|177661.8|177423.5|177648.2|177406.6|7
1724976160000|2024-08-30 00:02:40|177649.4|177408.4|177659.4|177394.1|177659.4|177408.4|177649.4|177394.1|3
1724976170000|2024-08-30 00:02:50|177659.3|177394.3|177649.2|177408.6|177659.3|177408.6|177649.2|177394.3|4
1724976180000|2024-08-30 00:03:00|177649.1|177408.7|177649.1|177408.7|177649.1|177408.7|177649.1|177408.7|1
1724976190000|2024-08-30 00:03:10|177648.9|177408.8|177648.9|177408.8|177648.9|177408.8|177648.9|177408.8|1
1724976200000|2024-08-30 00:03:20|177648.8|177409|177648.8|177409|177648.8|177409|177648.8|177409|1
1724976210000|2024-08-30 00:03:30|177648.7|177419.1|177672|177396.7|177672|177419.1|177648.7|177396.7|4
1724976220000|2024-08-30 00:03:40|177671.8|177396.9|177644|177402.8|177672.1|177402.8|177644|177392.3|6
1724976240000|2024-08-30 00:04:00|177643.8|177403|177643.8|177403|177643.8|177403|177643.8|177403|1
1724976250000|2024-08-30 00:04:10|177643.6|177403.1|177643.6|177403.1|177643.6|177403.1|177643.6|177403.1|1
1724976260000|2024-08-30 00:04:20|177643.4|177403.2|177643.6|177410.3|177643.6|177410.3|177643.4|177403.2|2
1724976270000|2024-08-30 00:04:30|177643.4|177410.5|177645.8|177422.4|177646.1|177422.4|177643.4|177410.5|3
1724976290000|2024-08-30 00:04:50|177645.5|177422.7|177645.2|177398.5|177645.5|177422.7|177645.2|177398.5|4
1724976300000|2024-08-30 00:05:00|177630.1|177393.9|177628.4|177402.8|177630.1|177402.8|177628.4|177392|5
1724976310000|2024-08-30 00:05:10|177628.2||177628.2||177628.2||177628.2||1
1724976320000|2024-08-30 00:05:20||177402.9||177389.7||177402.9||177389.6|3
1724976330000|2024-08-30 00:05:30|177628|177391|177658|177393.3|177658|177393.3|177628|177391|5
1724976340000|2024-08-30 00:05:40|177641.1|177391|177637.4|177404.7|177644.7|177404.7|177632|177391|8
1724976350000|2024-08-30 00:05:50|177637.3|177404.8|177639.3|177413.8|177639.3|177413.8|177637.3|177404.8|4
1724976360000|2024-08-30 00:06:00|177639.2|177413.9|177639.2|177413.9|177639.2|177413.9|177639.2|177413.9|1
1724976370000|2024-08-30 00:06:10|177639.1|177413.7|177636|177413.7|177639.1|177413.7|177636|177413.7|2
1724976380000|2024-08-30 00:06:20|177635.9|177406.6|177635.9|177406.6|177635.9|177406.6|177635.9|177406.6|2
1724976390000|2024-08-30 00:06:30|177635.8|177413.7|177645.7|177413.7|177645.7|177413.7|177635.8|177413.7|2
1724976400000|2024-08-30 00:06:40|177645.5|177413.8|177645.9|177407.1|177645.9|177413.8|177635.7|177406|5
1724976410000|2024-08-30 00:06:50||177414.6||177414.6||177414.6||177414.6|1
1724976420000|2024-08-30 00:07:00|177647|177414.8|177647.4|177415|177647.4|177415|177646.2|177414.8|3
1724976430000|2024-08-30 00:07:10|177658.3|177406.6|177656.8|177406.4|177658.3|177406.6|177656.8|177406.4|2
1724976440000|2024-08-30 00:07:20|177658.2|177406.6|177701.1|177476.7|177701.6|177532.6|177658.2|177406.6|8
1724976450000|2024-08-30 00:07:30|177701|177476.8|177701.5|177478.1|177701.5|177478.2|177701|177476.8|6
1724976460000|2024-08-30 00:07:40|177701.7|177477.9|177701.8|177477.7|177701.8|177477.9|177701.7|177477.7|3
1724976470000|2024-08-30 00:07:50|177702.1|177477.5|177661.3|177531.3|177702.1|177531.3|177661.3|177477.5|2
1724976490000|2024-08-30 00:08:10|177657.4|177527.4|177702.9|177476.6|177702.9|177527.4|177657.4|177476.6|2
1724976500000|2024-08-30 00:08:20|177702.8|177476.8|177702.7|177476.8|177702.8|177476.8|177702.7|177476.8|2
1724976510000|2024-08-30 00:08:30|177701.1|177472.3|177681.7|177460.1|177701.1|177472.3|177681.7|177460.1|6
1724976520000|2024-08-30 00:08:40|177684.1|177459.9|177630.2|177500.2|177684.1|177507.1|177630.2|177457.1|10
1724976540000|2024-08-30 00:09:00|177631.7|177501.7|177632.5|177502.5|177639.2|177509.2|177630.7|177500.7|14
1724976550000|2024-08-30 00:09:10|177632.4|177502.4|177673.2|177452.4|177673.2|177502.7|177631.4|177452.4|5
1724976560000|2024-08-30 00:09:20|177673.3|177452.3|177667.7|177453|177673.3|177453.7|177667.7|177452.1|9
1724976570000|2024-08-30 00:09:30|177667.9|177452.9|177667.9|177452.9|177667.9|177452.9|177667.9|177452.9|2
1724976580000|2024-08-30 00:09:40|177662.8|177454.5|177628.9|177498.9|177662.9|177498.9|177628.9|177454.5|3
1724976600000|2024-08-30 00:10:00|177629.4|177499.4|177668.1|177452.6|177668.1|177499.4|177629.4|177452.6|2
1724976610000|2024-08-30 00:10:10|177666.7|177450.5|177660.9|177450.2|177666.7|177450.5|177660.9|177450.1|4
1724976620000|2024-08-30 00:10:20|177661|177450.1|177661|177450|177661|177450.1|177661|177450|3
1724976630000|2024-08-30 00:10:30|177653.7|177450.5|177654|177450.3|177654|177450.5|177653.7|177450.3|5
1724976640000|2024-08-30 00:10:40|177620|177490|177620|177490|177620|177490|177620|177490|1
1724976650000|2024-08-30 00:10:50|177619.2|177489.2|177619.4|177489.4|177619.4|177489.4|177619.2|177489.2|2
1724976660000|2024-08-30 00:11:00|177622.2|177492.2|177622.2|177492.2|177622.2|177492.2|177622.2|177492.2|1
1724976670000|2024-08-30 00:11:10|177622.1|177492.1|177622.1|177492.1|177622.1|177492.1|177622.1|177492.1|1
1724976680000|2024-08-30 00:11:20|177622.2|177492.2|177622.2|177492.2|177622.2|177492.2|177622.2|177492.2|1
1724976690000|2024-08-30 00:11:30|177619.9|177489.9|177619.9|177489.9|177619.9|177489.9|177619.9|177489.9|1
1724976710000|2024-08-30 00:11:50|177622.4|177492.4|177622.4|177492.4|177622.4|177492.4|177622.4|177492.4|1
1724976720000|2024-08-30 00:12:00|177624.4|177494.4|177624.4|177494.4|177624.4|177494.4|177624.4|177494.4|1
1724976740000|2024-08-30 00:12:20|177623.4|177493.4|177623.4|177493.4|177623.4|177493.4|177623.4|177493.4|1
1724976750000|2024-08-30 00:12:30|177619.8|177489.8|177654|177450.1|177654|177489.8|177619.8|177450.1|3
1724976760000|2024-08-30 00:12:40|177653.9|177450.2|177653.9|177450.2|177653.9|177450.2|177653.9|177450.2|1
1724976770000|2024-08-30 00:12:50||177450.3||177450.3||177450.3||177450.3|1
1724976780000|2024-08-30 00:13:00|177661.1|177449.7|177623.4|177493.4|177661.4|177493.4|177623.4|177449.4|4
1724976790000|2024-08-30 00:13:10|177623.3|177493.3|177623.3|177493.3|177623.3|177493.3|177623.3|177493.3|1
1724976800000|2024-08-30 00:13:20|177661|177449.8|177661|177449.8|177661|177449.8|177661|177449.8|1
1724976810000|2024-08-30 00:13:30|177660.9||177661||177661||177660.9||2
1724976820000|2024-08-30 00:13:40|177653.7|177450.3|177653.7|177450.3|177653.7|177450.3|177653.7|177450.3|1
1724976830000|2024-08-30 00:13:50|177653.8|177450.2|177619.7|177489.7|177653.8|177489.7|177619.7|177450.2|6
1724976840000|2024-08-30 00:14:00|177623.3|177493.3|177623.3|177493.3|177623.3|177493.3|177623.3|177493.3|1
1724976860000|2024-08-30 00:14:20|177661.1|177449.6|177661.1|177449.6|177661.1|177449.7|177661.1|177449.6|3
1724976870000|2024-08-30 00:14:30|177653.8|177450.1|177653.9|177450.1|177653.9|177450.1|177653.8|177450.1|2
1724976880000|2024-08-30 00:14:40|177653.8|177450|177654|177450|177654|177450|177653.8|177450|4
1724976890000|2024-08-30 00:14:50|177619.7|177489.7|177619.7|177489.7|177619.7|177489.7|177619.7|177489.7|1
1724976900000|2024-08-30 00:15:00|177623.3|177493.3|177623.3|177493.3|177623.3|177493.3|177623.3|177493.3|1
1724976910000|2024-08-30 00:15:10|177661.1|177449.6|177661.1|177449.6|177661.1|177449.6|177661.1|177449.6|1
1724976930000|2024-08-30 00:15:30|177661.2|177449.5|177661.2|177449.5|177661.2|177449.5|177661.2|177449.5|2
1724976940000|2024-08-30 00:15:40|177661.3|177449.4|177619.7|177489.7|177661.3|177489.7|177619.7|177449.4|3
1724976950000|2024-08-30 00:15:50|177619.6|177489.6|177619.6|177489.6|177619.6|177489.6|177619.6|177489.6|1
1724976960000|2024-08-30 00:16:00|177623.3|177493.3|177623.2|177493.2|177623.3|177493.3|177623.2|177493.2|2
1724976970000|2024-08-30 00:16:10|177661.3|177449.4|177661.3|177449.4|177661.3|177449.4|177661.3|177449.4|1
1724976980000|2024-08-30 00:16:20||177449.3||177449.3||177449.3||177449.3|1
1724976990000|2024-08-30 00:16:30|177654|177449.8|177654|177449.9|177654|177449.9|177654|177449.8|2
1724977000000|2024-08-30 00:16:40|177619.6|177489.6|177619.6|177489.6|177619.6|177489.6|177619.6|177489.6|1
1724977020000|2024-08-30 00:17:00|177623.3|177493.3|177661|177449.6|177661|177493.3|177623.2|177449.6|3
1724977040000|2024-08-30 00:17:20|177660.9|177449.7|177660.9|177449.7|177660.9|177449.7|177660.9|177449.7|2
1724977050000|2024-08-30 00:17:30|177660.8|177449.9|177619.6|177489.6|177660.8|177489.6|177619.6|177449.9|3
1724977080000|2024-08-30 00:18:00|177623.2|177493.2|177660.2|177450.4|177660.5|177493.2|177623.2|177450.1|6
1724977090000|2024-08-30 00:18:10|177660.1|177450.5|177662.9|177450.5|177662.9|177450.7|177659.9|177450.5|3
1724977100000|2024-08-30 00:18:20|177662.8|177450.6|177662.8|177450.6|177662.8|177450.6|177662.8|177450.6|2
1724977110000|2024-08-30 00:18:30|177656.1|177451.5|177623.6|177493.6|177656.1|177493.6|177622.4|177451.5|3
1724977130000|2024-08-30 00:18:50|177657.7|177451.4|177657.7|177451.4|177657.7|177451.4|177657.7|177451.4|1
1724977140000|2024-08-30 00:19:00|177664|177450.6|177664|177450.6|177664|177450.6|177664|177450.6|1
1724977150000|2024-08-30 00:19:10|177664.2|177450.4|177664.2|177450.4|177664.2|177450.4|177664.2|177450.4|2
1724977160000|2024-08-30 00:19:20|177661.3|177450.5|177661.2|177450.5|177661.3|177450.5|177661.2|177450.5|2
1724977170000|2024-08-30 00:19:30|177620.7|177490.7|177620.7|177490.7|177620.7|177490.7|177620.7|177490.7|1
1724977190000|2024-08-30 00:19:50|177653.9|177451.4|177653.7|177451.6|177653.9|177451.6|177653.7|177451.4|3
1724977200000|2024-08-30 00:20:00|177616.6|177486.6|177651.6|177451.5|177652.6|177486.6|177616.6|177450.6|5
1724977210000|2024-08-30 00:20:10|177651.7|177451.6|177659.4|177448.7|177659.5|177451.6|177651.7|177448.6|6
1724977220000|2024-08-30 00:20:20|177621.6|177491.6|177621.6|177491.6|177621.6|177491.6|177621.6|177491.6|1
1724977230000|2024-08-30 00:20:30|177621.5|177491.5|177621.5|177491.5|177621.5|177491.5|177621.5|177491.5|1
1724977240000|2024-08-30 00:20:40|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|1
1724977250000|2024-08-30 00:20:50|177616.5|177486.5|177616.6|177486.6|177616.6|177486.6|177616.5|177486.5|2
1724977260000|2024-08-30 00:21:00|177659.1|177449|177659.1|177449|177659.1|177449|177659.1|177449|1
1724977270000|2024-08-30 00:21:10|177659.2|177448.9|177659.2|177448.9|177659.2|177448.9|177659.2|177448.9|2
1724977280000|2024-08-30 00:21:20|177621.5|177491.5|177621.5|177491.5|177621.5|177491.5|177621.5|177491.5|1
1724977290000|2024-08-30 00:21:30|177619.1|177489.1|177619.1|177489.1|177619.1|177489.1|177619.1|177489.1|1
1724977300000|2024-08-30 00:21:40|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|1
1724977320000|2024-08-30 00:22:00|177659.4|177448.7|177659.4|177448.7|177659.4|177448.7|177659.4|177448.7|1
1724977330000|2024-08-30 00:22:10|177621.6|177491.6|177621.6|177491.6|177621.6|177491.6|177621.6|177491.6|1
1724977350000|2024-08-30 00:22:30|177619|177489|177616.5|177486.5|177619|177489|177616.5|177486.5|2
1724977360000|2024-08-30 00:22:40|177660.1|177453.2|177660|177453.2|177660.1|177453.3|177660|177453.2|3
1724977380000|2024-08-30 00:23:00|177665.7|177449.9|177626.6|177496.6|177665.8|177496.6|177626.6|177449.8|4
1724977410000|2024-08-30 00:23:30|177660.4|177452.8|177660.4|177452.8|177660.4|177452.8|177660.4|177452.8|1
1724977420000|2024-08-30 00:23:40|177660.5|177452.7|177660.5|177452.7|177660.5|177452.7|177660.5|177452.7|2
1724977430000|2024-08-30 00:23:50|177660.4|177452.8|177660.5|177452.7|177660.5|177452.8|177660.4|177452.7|3
1724977440000|2024-08-30 00:24:00|177666.1|177449.6|177626.6|177496.6|177666.1|177496.6|177626.6|177449.6|2
1724977460000|2024-08-30 00:24:20|177666.2|177449.5|177666.2|177449.5|177666.2|177449.5|177666.2|177449.5|1
1724977470000|2024-08-30 00:24:30|177660.6|177452.6|177660.6|177452.6|177660.6|177452.6|177660.6|177452.6|1
1724977480000|2024-08-30 00:24:40|177660.2|177453|177660.2|177453.1|177660.2|177453.1|177660.2|177453|3
1724977490000|2024-08-30 00:24:50|177660.1|177496.6|177626.6|177496.6|177660.1|177496.6|177626.6|177496.6|2
1724977500000|2024-08-30 00:25:00|177626.5|177496.5|177626.5|177496.5|177626.5|177496.5|177626.5|177496.5|1
1724977520000|2024-08-30 00:25:20|177665.5|177450.1|177665.5|177450.1|177665.5|177450.1|177665.5|177450.1|1
1724977530000|2024-08-30 00:25:30|177666.7|177453.5|177664.4|177453.6|177666.7|177453.6|177664.4|177453.5|9
1724977540000|2024-08-30 00:25:40|177666|177453.8|177665.7|177453.8|177666|177453.8|177663|177453.8|4
1724977550000|2024-08-30 00:25:50|177665.6|177453.9|177630.1|177500.1|177665.6|177501.4|177628.3|177453.9|10
1724977560000|2024-08-30 00:26:00|177628.9|177498.9|177628.1|177498.1|177629.3|177499.3|177628|177498|4
1724977570000|2024-08-30 00:26:10|177629|177499|177668.3|177452|177668.3|177499|177628.1|177451.2|5
1724977580000|2024-08-30 00:26:20|177666.7|177452.1|177666.3|177452.7|177667.9|177452.7|177666.3|177452.1|5
1724977590000|2024-08-30 00:26:30|177660.6|177457.1|177661.9|177457.5|177662.1|177457.5|177659.8|177457.1|13
1724977600000|2024-08-30 00:26:40|177659.1|177457.3|177630.9|177500.9|177661.5|177500.9|177630.9|177457.3|4
1724977610000|2024-08-30 00:26:50|177628.6|177498.6|177627.9|177497.9|177629.3|177499.3|177627.9|177497.9|3
1724977620000|2024-08-30 00:27:00|177629.9|177499.9|177623.9|177493.9|177629.9|177499.9|177623.5|177493.5|15
1724977630000|2024-08-30 00:27:10|177625.3|177495.3|177658.8|177453.3|177661|177495.3|177623.8|177452.6|8
1724977640000|2024-08-30 00:27:20|177659|177453.1|177659|177453|177659|177453.1|177659|177453|3
1724977650000|2024-08-30 00:27:30|177659.2|177452.8|177659.3|177452.7|177659.3|177452.8|177659.2|177452.7|4
1724977660000|2024-08-30 00:27:40|177625.9|177495.9|177625.9|177495.9|177625.9|177495.9|177625.9|177495.9|1
1724977680000|2024-08-30 00:28:00|177624.1|177494.1|177659.7|177452.1|177659.7|177494.1|177624.1|177452.1|3
1724977690000|2024-08-30 00:28:10|177659.8|177452|177659.9|177452|177659.9|177452|177659.8|177452|3
1724977700000|2024-08-30 00:28:20||177451.9||177451.9||177451.9||177451.9|1
1724977710000|2024-08-30 00:28:30|177656.2|177455.9|177656.3|177455.8|177656.3|177455.9|177656.2|177455.8|3
1724977720000|2024-08-30 00:28:40|177625.8|177495.8|177625.8|177495.8|177625.8|177495.8|177625.8|177495.8|1
1724977740000|2024-08-30 00:29:00|177624|177494|177659.9|177451.9|177659.9|177494|177624|177451.9|2
1724977760000|2024-08-30 00:29:20||177452||177452||177452||177452|1
1724977770000|2024-08-30 00:29:30|177659.8|177495.7|177625.7|177495.7|177659.8|177495.7|177625.7|177495.7|2
1724977790000|2024-08-30 00:29:50|177621|177491|177621|177491|177621|177491|177621|177491|1
1724977800000|2024-08-30 00:30:00|177672.5|177459.2|177666|177453.1|177672.6|177459.2|177666|177453.1|4
1724977820000|2024-08-30 00:30:20|177666.1|177453|177628.9|177498.9|177666.1|177498.9|177628.9|177453|3
1724977830000|2024-08-30 00:30:30|177633|177503|177632|177502|177635.9|177505.9|177632|177502|5
1724977840000|2024-08-30 00:30:40|177625.8|177495.8|177633|177503|177633|177503|177625.8|177495.8|2
1724977850000|2024-08-30 00:30:50|177664.1|177457.5|177663.8|177457.8|177664.1|177457.8|177663.8|177457.5|4
1724977860000|2024-08-30 00:31:00|177665.6|177453.4|177665.5|177453.4|177665.6|177453.4|177665.5|177453.4|2
1724977870000|2024-08-30 00:31:10|177665.4|177453.5|177665.4|177453.5|177665.4|177453.5|177665.4|177453.5|2
1724977880000|2024-08-30 00:31:20|177665.3|177498.7|177628.7|177498.7|177665.3|177498.7|177628.7|177498.7|2
1724977890000|2024-08-30 00:31:30|177632.7|177502.7|177634.9|177504.9|177639.1|177509.1|177632.7|177502.7|4
1724977900000|2024-08-30 00:31:40|177674.9|177452|177674.9|177452|177674.9|177452|177674.9|177452|1
1724977910000|2024-08-30 00:31:50|177675|177451.9|177675|177451.8|177675|177451.9|177675|177451.8|2
1724977920000|2024-08-30 00:32:00|177675.1||177675.1||177675.1||177675.1||1
1724977930000|2024-08-30 00:32:10|177634.9|177451.7|177634.9|177504.9|177634.9|177504.9|177634.9|177451.7|2
1724977950000|2024-08-30 00:32:30|177642.1|177512.1|177638.2|177508.2|177642.1|177512.1|177638.2|177508.2|2
1724977960000|2024-08-30 00:32:40|177672|177455|177672|177455|177672|177455|177672|177455|1
1724977970000|2024-08-30 00:32:50|177671.9|177455.1|177671.9|177455.1|177671.9|177455.1|177671.9|177455.1|2
1724977980000|2024-08-30 00:33:00|177671.8|177455.2|177671.7|177455.3|177671.8|177455.3|177671.7|177455.2|4
1724977990000|2024-08-30 00:33:10|177638.2|177508.2|177638.2|177508.2|177638.2|177508.2|177638.2|177508.2|1
1724978010000|2024-08-30 00:33:30|177671.6|177455.4|177669.9|177455.3|177671.6|177455.5|177669.9|177455.3|3
1724978030000|2024-08-30 00:33:50|177670|177455.2|177670|177455.2|177670|177455.2|177670|177455.2|2
1724978040000|2024-08-30 00:34:00|177670.3|177451.4|177631.5|177501.5|177670.3|177501.5|177631.5|177451.4|2
1724978070000|2024-08-30 00:34:30|177670.2|177455.1|177670.2|177455.1|177670.2|177455.1|177670.2|177455.1|1
1724978080000|2024-08-30 00:34:40||177455||177455||177455||177455|1
1724978090000|2024-08-30 00:34:50||177455.1||177455.1||177455.1||177455.1|1
1724978100000|2024-08-30 00:35:00|177670.4|177451.3|177631.5|177501.5|177670.4|177501.5|177631.5|177451.3|2
1724978110000|2024-08-30 00:35:10|177634.7|177504.7|177629.3|177499.3|177641.3|177511.3|177629.3|177499.3|8
1724978120000|2024-08-30 00:35:20|177627.9|177497.9|177665.6|177450.7|177665.6|177497.9|177627.9|177450.7|2
1724978130000|2024-08-30 00:35:30|177663.7|177454.3|177681|177455.6|177681.1|177455.6|177663.7|177454.3|6
1724978140000|2024-08-30 00:35:40|177664.3|177455.8|177664.3|177455.8|177680.6|177455.8|177664.3|177455.7|4
1724978150000|2024-08-30 00:35:50|177664.4|177455.7|177664.3|177455.7|177664.4|177455.7|177664.3|177455.7|3
1724978160000|2024-08-30 00:36:00|177633|177503|177628.8|177498.8|177633|177503|177628.8|177498.8|2
1724978170000|2024-08-30 00:36:10|177632.6|177502.6|177682.1|177470.2|177682.5|177502.6|177631.1|177468.7|4
1724978180000|2024-08-30 00:36:20|177631.5|177501.5|177682.3|177449.2|177682.7|177501.5|177631.5|177448.5|11
1724978190000|2024-08-30 00:36:30|177671.6|177451.9|177673.6|177452.6|177683.5|177452.6|177671.6|177449.5|6
1724978200000|2024-08-30 00:36:40|177674.5|177456.8|177674.4|177456.8|177674.5|177456.8|177674.4|177456.8|2
1724978210000|2024-08-30 00:36:50|177641.4|177511.4|177641.4|177511.4|177641.4|177511.4|177641.4|177511.4|1
1724978220000|2024-08-30 00:37:00|177634.4|177504.4|177634.4|177504.4|177634.4|177504.4|177634.4|177504.4|1
1724978230000|2024-08-30 00:37:10|177636|177506|177671.7|177456.8|177671.9|177506|177636|177456.5|3
1724978240000|2024-08-30 00:37:20|177671.6|177456.9|177671.2|177456.1|177671.6|177456.9|177671.2|177456|5
1724978250000|2024-08-30 00:37:30|177671.3|177461.7|177670.9|177461.8|177671.3|177461.8|177670.9|177461.7|3
1724978260000|2024-08-30 00:37:40|177642.5|177512.5|177642.4|177512.4|177642.5|177512.5|177642.4|177512.4|2
1724978280000|2024-08-30 00:38:00|177635.1|177505.1|177635.1|177505.1|177635.1|177505.1|177635.1|177505.1|1
1724978290000|2024-08-30 00:38:10|177635|177505|177670.6|177456.5|177670.6|177505|177635|177456.5|2
1724978300000|2024-08-30 00:38:20|177670.5||177670.5||177670.5||177670.5||1
1724978310000|2024-08-30 00:38:30|177670.3|177462.1|177670.1|177462.3|177670.3|177462.3|177670.1|177462.1|3
1724978320000|2024-08-30 00:38:40|177669.8|177460.5|177670.4|177467.4|177670.9|177502.2|177621.4|177437.4|16
1724978330000|2024-08-30 00:38:50|177670.7|177466.1|177668.7|177465.9|177670.9|177467.7|177665.5|177457.8|17
1724978340000|2024-08-30 00:39:00|177668.9|177464.9|177665.6|177434.7|177673.9|177467.3|177665.5|177434.7|17
1724978350000|2024-08-30 00:39:10|177673.7|177448.6|177673.6|177449|177673.9|177449.2|177665.5|177434.6|23
1724978360000|2024-08-30 00:39:20|177673.8|177448.1|177673.7|177448.8|177673.9|177448.9|177665.6|177434.6|15
1724978370000|2024-08-30 00:39:30|177679.4|177449.7|177647.1|177517.1|177679.4|177517.1|177647.1|177441.1|6
1724978380000|2024-08-30 00:39:40|177647.6|177517.6|177647.6|177517.6|177647.6|177517.6|177647.6|177517.6|1
1724978390000|2024-08-30 00:39:50|177665.2|177460.9|177665.2|177460.9|177665.2|177504.5|177634.5|177460.9|5
1724978400000|2024-08-30 00:40:00|177666|177460.3|177685.4|177454|177685.4|177504.8|177634.8|177437.7|12
1724978410000|2024-08-30 00:40:10|177686.9|177453|177681.7|177458.4|177688.2|177470.5|177673.1|177442.8|34
1724978420000|2024-08-30 00:40:20|177689.7|177461.2|177665.8|177457.8|177689.7|177462.9|177665.5|177442.8|32
1724978430000|2024-08-30 00:40:30|177662.4|177457.5|177628.8|177498.8|177662.4|177500.8|177627.8|177453.7|19
1724978440000|2024-08-30 00:40:40|177627.1|177497.1|177627.1|177497.1|177627.1|177497.1|177627.1|177497.1|1
1724978450000|2024-08-30 00:40:50|177629.6|177499.6|177665.3|177458.5|177666.2|177500.6|177619.5|177458.5|24
1724978460000|2024-08-30 00:41:00|177667.3|177457.7|177667.2|177459.7|177668.5|177513.5|177643.2|177456.6|21
1724978470000|2024-08-30 00:41:10|177667.6|177457.2|177664.3|177455.9|177667.8|177498.7|177619.7|177446.2|26
1724978480000|2024-08-30 00:41:20|177664.5|177459.6|177630.9|177500.9|177671.7|177500.9|177621.9|177457.9|21
1724978490000|2024-08-30 00:41:30|177631.8|177501.8|177631|177501|177632.3|177502.3|177629.7|177499.7|20
1724978500000|2024-08-30 00:41:40|177628.8|177498.8|177630.5|177500.5|177631.4|177501.4|177628.8|177498.8|7
1724978510000|2024-08-30 00:41:50|177631.2|177501.2|177671.6|177461.3|177673.5|177501.6|177630.4|177448.9|25
1724978520000|2024-08-30 00:42:00|177672.9|177461.4|177671.9|177457.8|177674.2|177462.2|177671.7|177457.8|15
1724978530000|2024-08-30 00:42:10|177671.7|177462|177667.3|177459.1|177673.7|177490.1|177620.1|177453.1|22
1724978540000|2024-08-30 00:42:20|177667.1|177457.9|177630.7|177500.7|177667.1|177501.7|177630.7|177450|22
1724978550000|2024-08-30 00:42:30|177626|177496|177625|177495|177670.3|177499.2|177624.2|177467.5|28
1724978560000|2024-08-30 00:42:40|177627.1|177497.1|177627.3|177497.3|177628.5|177498.5|177623.4|177493.4|18
1724978570000|2024-08-30 00:42:50|177627.4|177497.4|177623.3|177493.3|177628.6|177498.6|177623.3|177493.3|7
1724978580000|2024-08-30 00:43:00|177628.7|177498.7|177623.1|177493.1|177666.5|177502.5|177620.9|177465|28
1724978590000|2024-08-30 00:43:10|177624.4|177494.4|177624.9|177494.9|177666|177496.6|177620.8|177464.6|22
1724978600000|2024-08-30 00:43:20|177626.5|177496.5|177624.6|177494.6|177627.9|177497.9|177624.2|177494.2|12
1724978610000|2024-08-30 00:43:30|177626.7|177496.7|177623.8|177493.8|177627.1|177497.1|177621.5|177491.5|23
1724978620000|2024-08-30 00:43:40|177623.6|177493.6|177624.6|177494.6|177667.8|177498|177622.6|177467.2|20
1724978630000|2024-08-30 00:43:50|177626.7|177496.7|177623.2|177493.2|177628.1|177498.1|177622.6|177492.6|24
1724978640000|2024-08-30 00:44:00|177627.6|177497.6|177624.3|177494.3|177668.6|177497.6|177622.6|177465.7|13
1724978650000|2024-08-30 00:44:10|177625.7|177495.7|177620.5|177490.5|177668|177497.2|177620.5|177465.6|27
1724978660000|2024-08-30 00:44:20|177622.3|177492.3|177623.2|177493.2|177628.6|177498.6|177621.9|177491.9|23
1724978670000|2024-08-30 00:44:30|177627.3|177497.3|177622|177492|177668.3|177497.5|177622|177467.2|22
1724978680000|2024-08-30 00:44:40|177626.3|177496.3|177626.9|177496.9|177626.9|177496.9|177626.3|177496.3|2
1724978690000|2024-08-30 00:44:50|177623.4|177493.4|177622|177492|177628.2|177498.2|177622|177492|14
1724978700000|2024-08-30 00:45:00|177622.5|177492.5|177625.1|177495.1|177668.6|177499.5|177622.2|177467.1|18
1724978710000|2024-08-30 00:45:10|177626.7|177496.7|177624.7|177494.7|177668|177497.2|177622.6|177466.9|8
1724978720000|2024-08-30 00:45:20|177625.8|177495.8|177625.2|177495.2|177629.2|177499.2|177622.2|177492.2|21
1724978730000|2024-08-30 00:45:30|177668.7|177467.2|177623.7|177493.7|177668.7|177499.1|177623.5|177467.2|16
1724978740000|2024-08-30 00:45:40|177627.7|177497.7|177627.4|177497.4|177628.8|177498.8|177624.2|177494.2|11
1724978750000|2024-08-30 00:45:50|177623.4|177493.4|177622.4|177492.4|177668.4|177498.4|177622.2|177467.1|32
1724978760000|2024-08-30 00:46:00|177622.8|177492.8|177628.4|177498.4|177628.5|177498.5|177622.8|177492.8|12
1724978770000|2024-08-30 00:46:10|177627.4|177497.4|177625.1|177495.1|177628.8|177498.8|177623|177493|17
1724978780000|2024-08-30 00:46:20|177628.8|177498.8|177623.1|177493.1|177668.2|177499|177622.7|177467.1|32
1724978790000|2024-08-30 00:46:30|177627.4|177497.4|177622.7|177492.7|177627.4|177497.4|177622.5|177492.5|6
1724978800000|2024-08-30 00:46:40|177626.3|177496.3|177627.5|177497.5|177627.5|177497.5|177621.5|177491.5|24
1724978810000|2024-08-30 00:46:50|177627.7|177497.7|177623|177493|177630.2|177500.2|177622.3|177492.3|22
1724978820000|2024-08-30 00:47:00|177627.4|177497.4|177626.5|177496.5|177627.4|177497.4|177623.1|177493.1|4
1724978830000|2024-08-30 00:47:10|177627|177497|177624.6|177494.6|177627.1|177497.1|177620.3|177490.3|19
1724978840000|2024-08-30 00:47:20|177624.8|177494.8|177628.2|177498.2|177629|177499|177621|177491|21
1724978850000|2024-08-30 00:47:30|177623.7|177493.7|177626|177496|177669.6|177498.4|177622.8|177467|30
1724978860000|2024-08-30 00:47:40|177627.8|177497.8|177627.9|177497.9|177629.7|177499.7|177624|177494|26
1724978870000|2024-08-30 00:47:50|177624.4|177494.4|177627.2|177497.2|177629.4|177499.4|177622.3|177492.3|26
1724978880000|2024-08-30 00:48:00|177628.1|177498.1|177622.8|177492.8|177629.2|177499.2|177622.6|177492.6|28
1724978890000|2024-08-30 00:48:10|177627.9|177497.9|177626.5|177496.5|177628.5|177498.5|177622.5|177492.5|20
1724978900000|2024-08-30 00:48:20|177622.5|177492.5|177623.9|177493.9|177667.2|177497.6|177622|177466.6|21
1724978910000|2024-08-30 00:48:30|177623.5|177493.5|177623.2|177493.2|177625.8|177495.8|177623|177493|6
1724978920000|2024-08-30 00:48:40|177626.8|177496.8|177623.1|177493.1|177627.4|177497.4|177621.6|177491.6|34
1724978930000|2024-08-30 00:48:50|177627.4|177497.4|177622.3|177492.3|177627.4|177497.4|177621.1|177491.1|28
1724978940000|2024-08-30 00:49:00|177670|177466.6|177627.9|177497.9|177670|177499.6|177623.5|177466.6|20
1724978950000|2024-08-30 00:49:10|177622.9|177492.9|177626.8|177496.8|177668.2|177498.1|177622.2|177466.8|18
1724978960000|2024-08-30 00:49:20|177626.6|177496.6|177623|177493|177627.6|177497.6|177622.3|177492.3|28
1724978970000|2024-08-30 00:49:30|177626.4|177496.4|177629.5|177499.5|177632.7|177502.7|177622.3|177492.3|24
1724978980000|2024-08-30 00:49:40|177629.1|177499.1|177630|177500|177632.5|177502.5|177627.7|177497.7|9
1724978990000|2024-08-30 00:49:50|177628|177498|177630.4|177500.4|177632.5|177502.5|177627.8|177497.8|27
1724979000000|2024-08-30 00:50:00|177628.2|177498.2|177629.6|177499.6|177632.7|177502.7|177628.2|177498.2|19
1724979010000|2024-08-30 00:50:10|177628.2|177498.2|177631.7|177501.7|177634.8|177504.8|177628.2|177498.2|27
1724979020000|2024-08-30 00:50:20|177629.9|177499.9|177630.3|177500.3|177633.6|177503.6|177627.2|177497.2|22
1724979030000|2024-08-30 00:50:30|177630.6|177500.6|177630.3|177500.3|177635.1|177505.1|177628.6|177498.6|21
1724979050000|2024-08-30 00:50:50|177629.7|177499.7|177629.7|177499.7|177629.7|177499.7|177629.7|177499.7|1
1724979060000|2024-08-30 00:51:00|177629.6|177499.6|177633.4|177503.4|177633.4|177503.4|177629.6|177499.6|2
1724979070000|2024-08-30 00:51:10|177633.7|177503.7|177637.4|177507.4|177637.4|177507.4|177633.7|177503.7|2
1724979090000|2024-08-30 00:51:30|177633|177503|177633.2|177503.2|177633.6|177503.6|177632.5|177502.5|5
1724979100000|2024-08-30 00:51:40|177633|177503|177633.1|177503.1|177633.1|177503.1|177632.6|177502.6|3
1724979120000|2024-08-30 00:52:00|177640.3|177510.3|177639.5|177509.5|177640.3|177510.3|177639.5|177509.5|2
1724979130000|2024-08-30 00:52:10|177645.3|177515.3|177645.3|177515.3|177645.3|177515.3|177645.3|177515.3|1
1724979140000|2024-08-30 00:52:20|177644.4|177514.4|177635.1|177505.1|177644.4|177514.4|177635.1|177505.1|9
1724979150000|2024-08-30 00:52:30|177640.8|177510.8|177635.3|177505.3|177641.1|177511.1|177635.1|177505.1|10
1724979160000|2024-08-30 00:52:40|177641|177511|177633.8|177503.8|177641|177511|177631.1|177501.1|13
1724979170000|2024-08-30 00:52:50|177638.4|177508.4|177633.8|177503.8|177638.4|177508.4|177633.8|177503.8|8
1724979180000|2024-08-30 00:53:00|177638.3|177508.3|177635.7|177505.7|177638.3|177508.3|177632.8|177502.8|9
1724979190000|2024-08-30 00:53:10|177631.2|177501.2|177636.6|177506.6|177636.6|177506.6|177631.2|177501.2|5
1724979200000|2024-08-30 00:53:20|177632.6|177502.6|177630.8|177500.8|177632.6|177502.6|177630.8|177500.8|2
1724979210000|2024-08-30 00:53:30|177635.5|177505.5|177634.4|177504.4|177640.4|177510.4|177630.5|177500.5|10
1724979220000|2024-08-30 00:53:40|177633|177503|177633.7|177503.7|177633.7|177503.7|177630.7|177500.7|8
1724979230000|2024-08-30 00:53:50|177639.2|177509.2|177636|177506|177640.5|177510.5|177635.3|177505.3|10
1724979240000|2024-08-30 00:54:00|177640.5|177510.5|177631.1|177501.1|177641.1|177511.1|177631.1|177501.1|13
1724979250000|2024-08-30 00:54:10|177630.2|177500.2|177626.9|177496.9|177632.2|177502.2|177626.9|177496.9|7
1724979260000|2024-08-30 00:54:20|177627.3|177497.3|177628|177498|177628|177498|177626.8|177496.8|3
1724979270000|2024-08-30 00:54:30|177627.3|177497.3|177634.2|177504.2|177634.2|177504.2|177627.3|177497.3|4
1724979280000|2024-08-30 00:54:40|177635|177505|177701.5|177571.5|177701.5|177571.5|177634.2|177504.2|15
1724979290000|2024-08-30 00:54:50|177708.1|177578.1|177748.6|177547.5|177768.3|177605.3|177683.7|177531|36
1724979300000|2024-08-30 00:55:00|177713.7|177547.6|177721.8|177591.8|177748.6|177591.8|177683|177540.4|30
1724979310000|2024-08-30 00:55:10|177722.7|177592.7|177748.1|177618.1|177758.5|177628.5|177722.4|177592.4|23
1724979320000|2024-08-30 00:55:20|177747.9|177617.9|177713.2|177583.2|177752.7|177622.7|177713.2|177583.2|19
1724979330000|2024-08-30 00:55:30|177739.8|177538.5|177715.6|177585.6|177784.2|177630.1|177707.9|177538.5|39
1724979340000|2024-08-30 00:55:40|177745|177615|177742.2|177612.2|177797.6|177631.1|177719.3|177583.6|39
1724979350000|2024-08-30 00:55:50|177736.6|177606.6|177713.8|177583.8|177751.8|177621.8|177709.4|177579.4|33
1724979360000|2024-08-30 00:56:00|177752.6|177622.6|177747.5|177617.5|177755.5|177625.5|177717.1|177587.1|39
1724979370000|2024-08-30 00:56:10|177736.8|177606.8|177755.1|177625.1|177799.2|177632.8|177720.8|177590.1|40
1724979380000|2024-08-30 00:56:20|177752.2|177622.2|177729.6|177599.6|177761.5|177631.5|177725.6|177595.6|39
1724979390000|2024-08-30 00:56:30|177752.5|177622.5|177749.8|177619.8|177788.2|177628.5|177712.3|177582.3|37
1724979400000|2024-08-30 00:56:40|177725.9|177595.9|177744.6|177614.6|177797.2|177631.9|177718.2|177585.1|39
1724979410000|2024-08-30 00:56:50|177733.6|177603.6|177727.3|177597.3|177793.9|177624.9|177712.6|177582.6|33
1724979420000|2024-08-30 00:57:00|177724.2|177594.2|177729|177599|177791.9|177619.9|177711.7|177581.7|37
1724979430000|2024-08-30 00:57:10|177711.7|177581.7|177768.2|177560.1|177790.8|177614.5|177710.1|177550.7|37
1724979440000|2024-08-30 00:57:20|177712.7|177582.7|177708|177578|177794.6|177606.8|177708|177545.9|37
1724979450000|2024-08-30 00:57:30|177776.5|177573.1|177706.9|177576.9|177789.8|177607.5|177702.9|177546|33
1724979460000|2024-08-30 00:57:40|177711.2|177581.2|177719.4|177589.4|177781.2|177616.1|177706.9|177552|29
1724979470000|2024-08-30 00:57:50|177740|177610|177725.6|177595.6|177740.8|177610.8|177710.9|177580.9|33
1724979480000|2024-08-30 00:58:00|177728.1|177598.1|177688.9|177558.9|177754.8|177617.2|177669.2|177522.7|37
1724979490000|2024-08-30 00:58:10|177685.8|177555.8|177669.8|177539.8|177694.4|177564.4|177659.4|177529.4|37
1724979500000|2024-08-30 00:58:20|177670|177540|177666.3|177536.3|177673.5|177543.5|177663.6|177533.6|26
1724979510000|2024-08-30 00:58:30|177666.2|177536.2|177771.3|177641.3|177785.1|177655.1|177666.2|177536.2|27
1724979520000|2024-08-30 00:58:40|177770.3|177640.3|177706.1|177576.1|177770.3|177640.3|177687.1|177557.1|33
1724979530000|2024-08-30 00:58:50|177706.8|177576.8|177736.4|177606.4|177756.4|177626.4|177693.7|177563.7|25
1724979540000|2024-08-30 00:59:00|177735.8|177605.8|177750.3|177620.3|177754.4|177624.4|177733.1|177603.1|25
1724979550000|2024-08-30 00:59:10|177745.5|177615.5|177753.4|177623.4|177756.4|177626.4|177733|177603|27
1724979560000|2024-08-30 00:59:20|177747.7|177617.7|177743.9|177613.9|177803.6|177633.9|177732.1|177588|34
1724979570000|2024-08-30 00:59:30|177733.5|177603.5|177832.9|177617.2|177832.9|177648.5|177733.2|177597.7|29
1724979580000|2024-08-30 00:59:40|177832.7|177617.6|177832.6|177617.7|177833.1|177618.1|177831.7|177617.1|10
1724979590000|2024-08-30 00:59:50|177833.2|177615|177832.7|177617.4|177833.2|177617.4|177832.6|177615|8
1724979600000|2024-08-30 01:00:00|177833.2|177623.7|177810.6|177680.6|177836.4|177684|177810.1|177623.6|11
1724979610000|2024-08-30 01:00:10|177810.2|177680.2|177814.7|177684.7|177848.4|177684.7|177810.2|177629.3|18
1724979620000|2024-08-30 01:00:20|177846.5|177631.5|177858.3|177652.7|177873|177698.6|177816.8|177630.7|33
1724979630000|2024-08-30 01:00:30|177858.8|177662.8|177853.3|177650.9|177871.7|177699.1|177816.2|177650.3|20
1724979640000|2024-08-30 01:00:40|177831.1|177701.1|177831.1|177701.1|177831.2|177701.2|177831.1|177701.1|3
1724979650000|2024-08-30 01:00:50|177852.8|177651.3|177829.2|177699.2|177859.3|177701.3|177829.2|177650.3|6
1724979660000|2024-08-30 01:01:00|177829.4|177699.4|177794|177664|177829.4|177699.4|177748.7|177600.8|13
1724979670000|2024-08-30 01:01:10|177794.2|177664.2|177794.1|177664.1|177794.2|177664.2|177794.1|177664.1|2
1724979680000|2024-08-30 01:01:20|177794|177664|177794|177664|177794|177664|177794|177664|1
1724979690000|2024-08-30 01:01:30|177794.1|177664.1|177798|177668|177798|177668|177794.1|177664.1|2
1724979710000|2024-08-30 01:01:50|177815.6|177608.9|177815.6|177608.9|177815.6|177608.9|177815.6|177608.9|1
1724979720000|2024-08-30 01:02:00|177816.2|177607.5|177816.1|177609.1|177816.8|177609.7|177814.1|177607.5|7
1724979730000|2024-08-30 01:02:10|177816.4|177608.8|177767.7|177637.7|177816.4|177637.7|177763.1|177608.8|4
1724979740000|2024-08-30 01:02:20|177767.5|177637.5|177767.1|177637.1|177767.7|177637.7|177767.1|177637.1|3
1724979750000|2024-08-30 01:02:30|177781.2|177651.2|177779.7|177649.7|177786.7|177656.7|177778.8|177648.8|6
1724979760000|2024-08-30 01:02:40|177778.9|177648.9|177779.1|177649.1|177779.1|177649.1|177775.1|177645.1|4
1724979770000|2024-08-30 01:02:50|177778.9|177648.9|177779.1|177649.1|177779.1|177649.1|177778.9|177648.9|2
1724979780000|2024-08-30 01:03:00|177779.2|177649.2|177774.9|177644.9|177779.2|177649.2|177773.9|177643.9|5
1724979790000|2024-08-30 01:03:10|177765.2|177635.2|177764.3|177634.3|177765.2|177635.2|177764.3|177634.3|2
1724979800000|2024-08-30 01:03:20|177765.1|177635.1|177770.1|177640.1|177770.4|177640.4|177765.1|177635.1|3
1724979810000|2024-08-30 01:03:30|177771.5|177641.5|177758|177628|177779.1|177649.1|177758|177628|8
1724979820000|2024-08-30 01:03:40|177758.5|177628.5|177758.5|177628.5|177758.5|177628.5|177758.5|177628.5|1
1724979830000|2024-08-30 01:03:50|177758.4|177628.4|177758.4|177628.4|177758.4|177628.4|177758.4|177628.4|1
1724979840000|2024-08-30 01:04:00|177765.1|177635.1|177765.1|177635.1|177765.1|177635.1|177765.1|177635.1|1
1724979850000|2024-08-30 01:04:10|177766.4|177636.4|177771.3|177641.3|177778.2|177648.2|177766.4|177636.4|3
1724979860000|2024-08-30 01:04:20|177770.4|177640.4|177768.6|177638.6|177770.4|177640.4|177768.6|177638.6|3
1724979870000|2024-08-30 01:04:30|177769.9|177639.9|177769.8|177639.8|177769.9|177639.9|177769.8|177639.8|2
1724979880000|2024-08-30 01:04:40|177764.9|177634.9|177764.9|177634.9|177764.9|177634.9|177764.9|177634.9|1
1724979890000|2024-08-30 01:04:50|177764.1|177634.1|177772.8|177642.8|177772.8|177642.8|177764.1|177634.1|2
1724979900000|2024-08-30 01:05:00|177771.7|177641.7|177771.5|177641.5|177771.7|177641.7|177770.7|177640.7|3
1724979910000|2024-08-30 01:05:10|177774.8|177644.8|177762.7|177632.7|177774.8|177644.8|177762.7|177632.7|3
1724979920000|2024-08-30 01:05:20|177770|177640|177770|177640|177770|177640|177770|177640|1
1724979930000|2024-08-30 01:05:30|177766.1|177636.1|177770.8|177640.8|177778.4|177648.4|177766.1|177636.1|5
1724979940000|2024-08-30 01:05:40|177775|177645|177777.9|177647.9|177779.9|177649.9|177768|177638|8
1724979950000|2024-08-30 01:05:50|177781.3|177651.3|177752.9|177622.9|177789.3|177659.3|177734.3|177604.3|12
1724979960000|2024-08-30 01:06:00|177750.1|177620.1|177751.4|177621.4|177756|177626|177750.1|177620.1|7
1724979980000|2024-08-30 01:06:20|177751.9|177621.9|177736.5|177606.5|177751.9|177621.9|177736.5|177606.5|4
1724979990000|2024-08-30 01:06:30|177736|177606|177739.5|177609.5|177739.5|177609.5|177736|177606|2
1724980000000|2024-08-30 01:06:40|177744.6|177614.6|177744.6|177614.6|177744.6|177614.6|177744.6|177614.6|1
1724980010000|2024-08-30 01:06:50|177742.6|177612.6|177742.6|177612.6|177742.6|177612.6|177742.6|177612.6|1
1724980040000|2024-08-30 01:07:20|177736|177606|177736|177606|177736|177606|177736|177606|1
1724980050000|2024-08-30 01:07:30|177739.7|177609.7|177739.7|177609.7|177739.7|177609.7|177739.7|177609.7|1
1724980060000|2024-08-30 01:07:40|177744.6|177614.6|177752.6|177622.6|177752.6|177622.6|177744.6|177614.6|3
1724980070000|2024-08-30 01:07:50|177752.7|177622.7|177749.6|177619.6|177752.7|177622.7|177746.7|177616.7|3
1724980080000|2024-08-30 01:08:00|177748.9|177618.9|177748.9|177618.9|177748.9|177618.9|177748.9|177618.9|1
1724980090000|2024-08-30 01:08:10|177747.1|177617.1|177747.1|177617.1|177747.1|177617.1|177747.1|177617.1|1
1724980100000|2024-08-30 01:08:20|177739.8|177609.8|177739.8|177609.8|177739.8|177609.8|177739.8|177609.8|1
1724980110000|2024-08-30 01:08:30|177738.9|177608.9|177747.8|177617.8|177747.8|177617.8|177738.9|177608.9|2
1724980130000|2024-08-30 01:08:50|177743.2|177613.2|177747.8|177617.8|177747.8|177617.8|177743.2|177613.2|2
1724980140000|2024-08-30 01:09:00|177748|177618|177748|177618|177748|177618|177748|177618|1
1724980160000|2024-08-30 01:09:20|177740.4|177610.4|177749.6|177619.6|177749.6|177619.6|177740.4|177610.4|3
1724980170000|2024-08-30 01:09:30|177754.4|177624.4|177783.3|177653.3|177784.5|177654.5|177754.4|177624.4|11
1724980180000|2024-08-30 01:09:40|177782.8|177652.8|177788.5|177658.5|177790.2|177660.2|177781.7|177651.7|12
1724980190000|2024-08-30 01:09:50|177789.5|177659.5|177812.2|177682.2|177812.2|177682.2|177789.5|177659.5|13
1724980200000|2024-08-30 01:10:00|177812.9|177682.9|177814.4|177684.4|177814.4|177684.4|177812.9|177682.9|2
1724980210000|2024-08-30 01:10:10|177812.6|177682.6|177826.2|177696.2|177826.2|177696.2|177812.6|177682.6|12
1724980220000|2024-08-30 01:10:20|177822.7|177692.7|177828.4|177698.4|177831.2|177701.2|177822.7|177692.7|6
1724980230000|2024-08-30 01:10:30|177823.8|177693.8|177826.1|177696.1|177828.1|177698.1|177823|177693|7
1724980240000|2024-08-30 01:10:40|177826.2|177696.2|177826.2|177696.2|177826.2|177696.2|177826.2|177696.2|1
1724980250000|2024-08-30 01:10:50|177825.1|177695.1|177822.2|177692.2|177825.1|177695.1|177822.2|177692.2|5
1724980260000|2024-08-30 01:11:00|177821.2|177691.2|177821.2|177691.2|177821.2|177691.2|177821.2|177691.2|1
1724980270000|2024-08-30 01:11:10|177821.1|177691.1|177821.1|177691.1|177821.1|177691.1|177821.1|177691.1|1
1724980280000|2024-08-30 01:11:20|177823.5|177693.5|177821.8|177691.8|177825.8|177695.8|177821.8|177691.8|7
1724980310000|2024-08-30 01:11:50|177823.8|177693.8|177825.2|177695.2|177825.2|177695.2|177823.8|177693.8|2
1724980320000|2024-08-30 01:12:00|177825.3|177695.3|177834.2|177704.2|177834.2|177704.2|177825.2|177695.2|5
1724980330000|2024-08-30 01:12:10|177831.7|177701.7|177831.5|177701.5|177834.9|177704.9|177831.5|177701.5|3
1724980340000|2024-08-30 01:12:20|177831.7|177701.7|177832.2|177702.2|177832.2|177702.2|177831.7|177701.7|2
1724980350000|2024-08-30 01:12:30|177832.3|177702.3|177832.3|177702.3|177832.3|177702.3|177832.3|177702.3|1
1724980360000|2024-08-30 01:12:40|177831.2|177701.2|177827.4|177697.4|177832|177702|177827.4|177697.4|3
1724980370000|2024-08-30 01:12:50|177828.4|177698.4|177826.5|177696.5|177851.3|177721.3|177817.9|177687.9|15
1724980380000|2024-08-30 01:13:00|177825.8|177695.8|177833.2|177703.2|177833.2|177703.2|177824.8|177694.8|8
1724980390000|2024-08-30 01:13:10|177830.1|177700.1|177830.5|177700.5|177833.2|177703.2|177830.1|177700.1|4
1724980400000|2024-08-30 01:13:20|177829.2|177699.2|177808.9|177678.9|177829.2|177699.2|177808.9|177678.9|9
1724980410000|2024-08-30 01:13:30|177808.2|177678.2|177807.1|177677.1|177810.6|177680.6|177807.1|177677.1|4
1724980420000|2024-08-30 01:13:40|177806.6|177676.6|177836.8|177706.8|177837.6|177707.6|177806.6|177676.6|10
1724980430000|2024-08-30 01:13:50|177836.7|177706.7|177838.8|177708.8|177841.1|177711.1|177836.4|177706.4|15
1724980440000|2024-08-30 01:14:00|177838|177708|177837.3|177707.3|177840.2|177710.2|177837.3|177707.3|9
1724980450000|2024-08-30 01:14:10|177838.2|177708.2|177835.2|177705.2|177838.2|177708.2|177835.2|177705.2|6
1724980470000|2024-08-30 01:14:30|177834.3|177704.3|177824.3|177694.3|177834.3|177704.3|177824.1|177694.1|4
1724980480000|2024-08-30 01:14:40|177820.5|177690.5|177833.4|177703.4|177833.4|177703.4|177820.5|177690.5|14
1724980490000|2024-08-30 01:14:50|177869.1|177739.1|177865.7|177735.7|177872.3|177742.3|177865.1|177735.1|12
1724980500000|2024-08-30 01:15:00|177867|177737|177866.9|177736.9|177868.5|177738.5|177863.1|177733.1|13
1724980510000|2024-08-30 01:15:10|177864.6|177734.6|177868.3|177738.3|177868.3|177738.3|177864.6|177734.6|3
1724980520000|2024-08-30 01:15:20|177865|177735|177861.4|177731.4|177865|177735|177859|177729|5
1724980540000|2024-08-30 01:15:40|177864.2|177734.2|177864.2|177734.2|177864.2|177734.2|177864.2|177734.2|1
1724980550000|2024-08-30 01:15:50|177863|177733|177863|177733|177863|177733|177863|177733|1
1724980570000|2024-08-30 01:16:10|177863.3|177733.3|177863.4|177733.4|177863.4|177733.4|177863.3|177733.3|2
1724980580000|2024-08-30 01:16:20|177864.5|177734.5|177785|177655|177864.5|177734.5|177785|177655|7
1724980590000|2024-08-30 01:16:30|177782.5|177652.5|177795.4|177665.4|177797.8|177667.8|177773.1|177643.1|22
1724980600000|2024-08-30 01:16:40|177784.9|177654.9|177727.4|177597.4|177796.7|177666.7|177724.3|177594.3|18
1724980610000|2024-08-30 01:16:50|177715.7|177585.7|177712.7|177582.7|177718.8|177588.8|177702.9|177572.9|20
1724980620000|2024-08-30 01:17:00|177711.7|177581.7|177713|177583|177714.5|177584.5|177711.7|177581.7|6
1724980630000|2024-08-30 01:17:10|177714|177584|177713.4|177583.4|177718.9|177588.9|177707.4|177577.4|11
1724980640000|2024-08-30 01:17:20|177712.4|177582.4|177711.2|177581.2|177712.4|177582.4|177707.9|177577.9|16
1724980650000|2024-08-30 01:17:30|177705.4|177575.4|177708.3|177578.3|177711|177581|177705.4|177575.4|12
1724980660000|2024-08-30 01:17:40|177711.7|177581.7|177700.5|177570.5|177713|177583|177700|177570|20
1724980670000|2024-08-30 01:17:50|177699.9|177569.9|177699.8|177569.8|177700.8|177570.8|177699.8|177569.8|4
1724980680000|2024-08-30 01:18:00|177701.1|177571.1|177700.5|177570.5|177701.1|177571.1|177700|177570|4
1724980690000|2024-08-30 01:18:10|177698.9|177568.9|177698.9|177568.9|177698.9|177568.9|177698.9|177568.9|1
1724980700000|2024-08-30 01:18:20|177697.6|177567.6|177703.7|177573.7|177703.7|177573.7|177697.6|177567.6|18
1724980710000|2024-08-30 01:18:30|177703|177573|177706.1|177576.1|177706.1|177576.1|177702|177572|9
1724980720000|2024-08-30 01:18:40|177706.3|177576.3|177706.2|177576.2|177706.3|177576.3|177705.5|177575.5|7
1724980730000|2024-08-30 01:18:50|177706.3|177576.3|177705.6|177575.6|177706.3|177576.3|177705.5|177575.5|5
1724980740000|2024-08-30 01:19:00|177705.3|177575.3|177701.8|177571.8|177705.9|177575.9|177701.2|177571.2|7
1724980750000|2024-08-30 01:19:10|177700.9|177570.9|177706.2|177576.2|177713.2|177583.2|177700.9|177570.9|15
1724980760000|2024-08-30 01:19:20|177707.1|177577.1|177707.6|177577.6|177718.7|177588.7|177706.8|177576.8|19
1724980770000|2024-08-30 01:19:30|177706.7|177576.7|177706.4|177576.4|177709.2|177579.2|177706.4|177576.4|9
1724980780000|2024-08-30 01:19:40|177709.2|177579.2|177708.6|177578.6|177712.2|177582.2|177706.2|177576.2|14
1724980790000|2024-08-30 01:19:50|177711|177581|177715.4|177585.4|177715.7|177585.7|177709.4|177579.4|25
1724980800000|2024-08-30 01:20:00|177712.9|177582.9|177713.6|177583.6|177727.7|177597.7|177711.7|177581.7|26
1724980810000|2024-08-30 01:20:10|177712.3|177582.3|177723.4|177593.4|177727.5|177597.5|177712.3|177582.3|24
1724980820000|2024-08-30 01:20:20|177723.5|177593.5|177723.7|177593.7|177728|177598|177722.5|177592.5|17
1724980830000|2024-08-30 01:20:30|177723|177593|177721.2|177591.2|177723|177593|177721|177591|4
1724980840000|2024-08-30 01:20:40|177721.3|177591.3|177718|177588|177721.3|177591.3|177712|177582|18
1724980850000|2024-08-30 01:20:50|177714.4|177584.4|177718.2|177588.2|177719.3|177589.3|177711.6|177581.6|25
1724980860000|2024-08-30 01:21:00|177716.5|177586.5|177719.2|177589.2|177720.3|177590.3|177716.5|177586.5|10
1724980870000|2024-08-30 01:21:10|177720.2|177590.2|177714.4|177584.4|177723.4|177593.4|177712|177582|24
1724980880000|2024-08-30 01:21:20|177715.8|177585.8|177713.4|177583.4|177717.6|177587.6|177711.2|177581.2|27
1724980890000|2024-08-30 01:21:30|177710.8|177580.8|177712.2|177582.2|177718.8|177588.8|177710.8|177580.8|22
1724980900000|2024-08-30 01:21:40|177714.2|177584.2|177709|177579|177717.8|177587.8|177707.2|177577.2|27
1724980910000|2024-08-30 01:21:50|177708.5|177578.5|177710|177580|177713.5|177583.5|177707.8|177577.8|20
1724980920000|2024-08-30 01:22:00|177710.5|177580.5|177709.8|177579.8|177718.4|177588.4|177709.8|177579.8|11
1724980930000|2024-08-30 01:22:10|177707.9|177577.9|177715.7|177585.7|177715.7|177585.7|177707.9|177577.9|10
1724980940000|2024-08-30 01:22:20|177718.1|177588.1|177715.4|177585.4|177718.1|177588.1|177715.1|177585.1|6
1724980950000|2024-08-30 01:22:30|177715.1|177585.1|177718.4|177588.4|177718.7|177588.7|177715.1|177585.1|13
1724980960000|2024-08-30 01:22:40|177712.8|177582.8|177716.2|177586.2|177716.8|177586.8|177712.5|177582.5|9
1724980970000|2024-08-30 01:22:50|177716.9|177586.9|177716.2|177586.2|177721.6|177591.6|177713.3|177583.3|7
1724980980000|2024-08-30 01:23:00|177716.9|177586.9|177719.7|177589.7|177720.4|177590.4|177716.9|177586.9|9
1724980990000|2024-08-30 01:23:10|177719.2|177589.2|177718.4|177588.4|177720.4|177590.4|177717.9|177587.9|9
1724981000000|2024-08-30 01:23:20|177717.8|177587.8|177718.2|177588.2|177718.2|177588.2|177717.6|177587.6|7
1724981010000|2024-08-30 01:23:30|177718.1|177588.1|177717.3|177587.3|177718.8|177588.8|177716.6|177586.6|7
1724981020000|2024-08-30 01:23:40|177715.7|177585.7|177717.3|177587.3|177717.6|177587.6|177715.7|177585.7|7
1724981030000|2024-08-30 01:23:50|177716.3|177586.3|177717.6|177587.6|177717.6|177587.6|177714.1|177584.1|6
1724981040000|2024-08-30 01:24:00|177718.3|177588.3|177718.2|177588.2|177718.3|177588.3|177717.4|177587.4|4
1724981050000|2024-08-30 01:24:10|177716.1|177586.1|177718|177588|177718.4|177588.4|177716.1|177586.1|6
1724981060000|2024-08-30 01:24:20|177717.6|177587.6|177717.7|177587.7|177717.7|177587.7|177717.2|177587.2|3
1724981070000|2024-08-30 01:24:30|177716.6|177586.6|177715.2|177585.2|177717.4|177587.4|177715.2|177585.2|7
1724981080000|2024-08-30 01:24:40|177716.7|177586.7|177717.1|177587.1|177717.4|177587.4|177715.3|177585.3|7
1724981090000|2024-08-30 01:24:50|177716.1|177586.1|177718.3|177588.3|177719.3|177589.3|177716.1|177586.1|5
1724981100000|2024-08-30 01:25:00|177717.9|177587.9|177717.5|177587.5|177720.4|177590.4|177716.1|177586.1|9
1724981110000|2024-08-30 01:25:10|177716.9|177586.9|177716.9|177586.9|177717.3|177587.3|177716.5|177586.5|4
1724981120000|2024-08-30 01:25:20|177717.6|177587.6|177715.5|177585.5|177717.6|177587.6|177714.8|177584.8|5
1724981130000|2024-08-30 01:25:30|177712.7|177582.7|177714.8|177584.8|177715.5|177585.5|177712.7|177582.7|4
1724981140000|2024-08-30 01:25:40|177714.7|177584.7|177710.1|177580.1|177714.7|177584.7|177710.1|177580.1|7
1724981150000|2024-08-30 01:25:50|177711.2|177581.2|177716.2|177586.2|177716.2|177586.2|177711.2|177581.2|4
1724981160000|2024-08-30 01:26:00|177716.7|177586.7|177717|177587|177718.4|177588.4|177716.6|177586.6|6
1724981170000|2024-08-30 01:26:10|177716.4|177586.4|177716.2|177586.2|177716.5|177586.5|177715.5|177585.5|9
1724981180000|2024-08-30 01:26:20|177715.3|177585.3|177715.5|177585.5|177716.4|177586.4|177715.3|177585.3|4
1724981190000|2024-08-30 01:26:30|177715.4|177585.4|177717.1|177587.1|177717.7|177587.7|177715.4|177585.4|5
1724981200000|2024-08-30 01:26:40|177716.3|177586.3|177715.7|177585.7|177717.4|177587.4|177715.3|177585.3|5
1724981210000|2024-08-30 01:26:50|177716.2|177586.2|177715.6|177585.6|177716.9|177586.9|177715.6|177585.6|6
1724981220000|2024-08-30 01:27:00|177716|177586|177716.4|177586.4|177716.8|177586.8|177715.9|177585.9|6
1724981240000|2024-08-30 01:27:20|177716|177586|177715.4|177585.4|177716.1|177586.1|177715.1|177585.1|4
1724981250000|2024-08-30 01:27:30|177716|177586|177715.4|177585.4|177716|177586|177715.4|177585.4|2
1724981260000|2024-08-30 01:27:40|177717.2|177587.2|177717.2|177587.2|177717.2|177587.2|177717.2|177587.2|1
1724981270000|2024-08-30 01:27:50|177716.6|177586.6|177717|177587|177717|177587|177716.6|177586.6|2
1724981280000|2024-08-30 01:28:00|177717.7|177587.7|177717.2|177587.2|177717.7|177587.7|177717.2|177587.2|2
1724981290000|2024-08-30 01:28:10|177717.6|177587.6|177716.1|177586.1|177717.6|177587.6|177716.1|177586.1|2
1724981300000|2024-08-30 01:28:20|177715.4|177585.4|177716.1|177586.1|177716.7|177586.7|177715.4|177585.4|3
1724981320000|2024-08-30 01:28:40|177717.9|177587.9|177717.9|177587.9|177717.9|177587.9|177717.9|177587.9|1
1724981330000|2024-08-30 01:28:50|177718|177588|177718.6|177588.6|177718.7|177588.7|177718|177588|4
1724981340000|2024-08-30 01:29:00|177717.7|177587.7|177668.8|177538.8|177717.7|177587.7|177668.8|177538.8|10
1724981350000|2024-08-30 01:29:10|177668.7|177538.7|177666.5|177536.5|177668.7|177538.7|177666|177536|5
1724981360000|2024-08-30 01:29:20|177658.9|177528.9|177658.9|177528.9|177658.9|177528.9|177658.9|177528.9|1
1724981370000|2024-08-30 01:29:30|177659|177529|177658.6|177528.6|177659|177529|177658.1|177528.1|3
1724981380000|2024-08-30 01:29:40|177659.2|177529.2|177662.5|177532.5|177662.5|177532.5|177659.2|177529.2|3
1724981390000|2024-08-30 01:29:50|177667.1|177537.1|177667.1|177537.1|177667.1|177537.1|177667.1|177537.1|1
1724981400000|2024-08-30 01:30:00|177666.2|177536.2|177725.4|177595.4|177737.9|177607.9|177666.2|177536.2|22
1724981410000|2024-08-30 01:30:10|177725.8|177595.8|177701.2|177571.2|177725.8|177595.8|177698.7|177568.7|22
1724981420000|2024-08-30 01:30:20|177697.6|177567.6|177696.5|177566.5|177702.4|177572.4|177689.4|177559.4|20
1724981430000|2024-08-30 01:30:30|177696.1|177566.1|177714.7|177584.7|177716.3|177586.3|177693.3|177563.3|22
1724981440000|2024-08-30 01:30:40|177715.9|177585.9|177715.2|177585.2|177715.9|177585.9|177714.3|177584.3|13
1724981450000|2024-08-30 01:30:50|177714|177584|177714.5|177584.5|177715.2|177585.2|177713.9|177583.9|20
1724981460000|2024-08-30 01:31:00|177714.3|177584.3|177711.1|177581.1|177714.8|177584.8|177711.1|177581.1|9
1724981470000|2024-08-30 01:31:10|177711.4|177581.4|177713.6|177583.6|177713.6|177583.6|177711.1|177581.1|9
1724981480000|2024-08-30 01:31:20|177713.3|177583.3|177713.1|177583.1|177713.7|177583.7|177712.7|177582.7|19
1724981490000|2024-08-30 01:31:30|177712.7|177582.7|177715|177585|177715.2|177585.2|177712.7|177582.7|18
1724981500000|2024-08-30 01:31:40|177715.2|177585.2|177715.2|177585.2|177715.2|177585.2|177715|177585|17
1724981510000|2024-08-30 01:31:50|177715|177585|177715.8|177585.8|177717.8|177587.8|177715|177585|15
1724981520000|2024-08-30 01:32:00|177715.6|177585.6|177713.4|177583.4|177715.8|177585.8|177713.4|177583.4|16
1724981530000|2024-08-30 01:32:10|177713.7|177583.7|177713.7|177583.7|177713.7|177583.7|177713.4|177583.4|13
1724981540000|2024-08-30 01:32:20|177713.4|177583.4|177714.9|177584.9|177714.9|177584.9|177712.7|177582.7|10
1724981550000|2024-08-30 01:32:30|177715.1|177585.1|177714.7|177584.7|177715.1|177585.1|177714.7|177584.7|10
1724981560000|2024-08-30 01:32:40|177715.2|177585.2|177715|177585|177715.2|177585.2|177715|177585|6
1724981570000|2024-08-30 01:32:50|177715.2|177585.2|177714.9|177584.9|177716.2|177586.2|177714.8|177584.8|10
1724981580000|2024-08-30 01:33:00|177713.4|177583.4|177713.3|177583.3|177717.5|177587.5|177713|177583|13
1724981590000|2024-08-30 01:33:10|177713|177583|177713.2|177583.2|177713.5|177583.5|177713|177583|16
1724981600000|2024-08-30 01:33:20|177712.6|177582.6|177714.5|177584.5|177715.3|177585.3|177712.6|177582.6|15
1724981610000|2024-08-30 01:33:30|177714.3|177584.3|177714|177584|177715.8|177585.8|177714|177584|17
1724981630000|2024-08-30 01:33:50|177712.5|177582.5|177712.1|177582.1|177712.5|177582.5|177712.1|177582.1|4
1724981640000|2024-08-30 01:34:00|177712.5|177582.5|177712.5|177582.5|177712.5|177582.5|177712.1|177582.1|5
1724981650000|2024-08-30 01:34:10|177712.1|177582.1|177714.5|177584.5|177714.5|177584.5|177712.1|177582.1|10
1724981660000|2024-08-30 01:34:20|177714.7|177584.7|177714.7|177584.7|177714.7|177584.7|177714.5|177584.5|15
1724981670000|2024-08-30 01:34:30|177714.5|177584.5|177714.7|177584.7|177714.7|177584.7|177714.5|177584.5|6
1724981680000|2024-08-30 01:34:40|177714.5|177584.5|177714.5|177584.5|177714.7|177584.7|177714.5|177584.5|3
1724981690000|2024-08-30 01:34:50|177712.1|177582.1|177712.1|177582.1|177712.4|177582.4|177712.1|177582.1|11
1724981700000|2024-08-30 01:35:00|177711.5|177581.5|177711.5|177581.5|177711.8|177581.8|177711.5|177581.5|5
1724981710000|2024-08-30 01:35:10|177711.8|177581.8|177713.8|177583.8|177713.8|177583.8|177711.5|177581.5|10
1724981720000|2024-08-30 01:35:20|177713.6|177583.6|177714.3|177584.3|177714.5|177584.5|177713.6|177583.6|5
1724981730000|2024-08-30 01:35:30|177714.5|177584.5|177714.3|177584.3|177714.5|177584.5|177714.3|177584.3|4
1724981740000|2024-08-30 01:35:40|177714.5|177584.5|177712.7|177582.7|177714.5|177584.5|177711.7|177581.7|12
1724981750000|2024-08-30 01:35:50|177713.1|177583.1|177708.5|177578.5|177713.1|177583.1|177705.5|177575.5|11
1724981760000|2024-08-30 01:36:00|177711|177581|177710.7|177580.7|177711|177581|177708|177578|4
1724981770000|2024-08-30 01:36:10|177712|177582|177708|177578|177712|177582|177708|177578|3
1724981780000|2024-08-30 01:36:20|177708.5|177578.5|177704.4|177574.4|177709.5|177579.5|177704.4|177574.4|9
1724981790000|2024-08-30 01:36:30|177703.9|177573.9|177704.1|177574.1|177704.5|177574.5|177703.8|177573.8|8
1724981800000|2024-08-30 01:36:40|177704.4|177574.4|177710.8|177580.8|177712.2|177582.2|177704.4|177574.4|12
1724981810000|2024-08-30 01:36:50|177709.5|177579.5|177709.5|177579.5|177710.8|177580.8|177709.5|177579.5|11
1724981820000|2024-08-30 01:37:00|177710.8|177580.8|177709.4|177579.4|177710.8|177580.8|177709.4|177579.4|16
1724981830000|2024-08-30 01:37:10|177704.4|177574.4|177704.4|177574.4|177704.4|177574.4|177704.4|177574.4|1
1724981840000|2024-08-30 01:37:20|177707.2|177577.2|177707.2|177577.2|177707.2|177577.2|177705|177575|11
1724981850000|2024-08-30 01:37:30|177705|177575|177705.8|177575.8|177708|177578|177704.5|177574.5|20
1724981860000|2024-08-30 01:37:40|177705.7|177575.7|177711|177581|177711|177581|177704.8|177574.8|16
1724981870000|2024-08-30 01:37:50|177709.7|177579.7|177711|177581|177711|177581|177709.7|177579.7|18
1724981880000|2024-08-30 01:38:00|177709.7|177579.7|177706.7|177576.7|177709.7|177579.7|177706.5|177576.5|8
1724981890000|2024-08-30 01:38:10|177707.4|177577.4|177702.5|177572.5|177707.4|177577.4|177700.3|177570.3|8
1724981900000|2024-08-30 01:38:20|177703.6|177573.6|177700.3|177570.3|177703.6|177573.6|177700.3|177570.3|3
1724981910000|2024-08-30 01:38:30|177706.5|177576.5|177707.1|177577.1|177707.8|177577.8|177706.5|177576.5|3
1724981920000|2024-08-30 01:38:40|177706.5|177576.5|177706.1|177576.1|177706.5|177576.5|177706.1|177576.1|2
1724981950000|2024-08-30 01:39:10|177696.1|177566.1|177696.1|177566.1|177696.1|177566.1|177696.1|177566.1|1
1724981960000|2024-08-30 01:39:20|177701.7|177571.7|177700.5|177570.5|177701.7|177571.7|177700|177570|4
1724981970000|2024-08-30 01:39:30|177699.5|177569.5|177705.3|177575.3|177705.3|177575.3|177699.5|177569.5|7
1724981980000|2024-08-30 01:39:40|177701.1|177571.1|177666|177536|177701.1|177571.1|177666|177536|8
1724981990000|2024-08-30 01:39:50|177665.3|177535.3|177660.1|177530.1|177665.3|177535.3|177659.8|177529.8|7
1724982020000|2024-08-30 01:40:20|177664.6|177534.6|177660.3|177530.3|177664.6|177534.6|177660.3|177530.3|3
1724982030000|2024-08-30 01:40:30|177659.9|177529.9|177655.8|177525.8|177659.9|177529.9|177655.8|177525.8|11
1724982040000|2024-08-30 01:40:40|177651.9|177521.9|177653.9|177523.9|177653.9|177523.9|177651.9|177521.9|5
1724982050000|2024-08-30 01:40:50|177652.5|177522.5|177655|177525|177656.5|177526.5|177652.5|177522.5|5
1724982070000|2024-08-30 01:41:10|177654.9|177524.9|177656.3|177526.3|177656.3|177526.3|177653.7|177523.7|3
1724982100000|2024-08-30 01:41:40|177653.5|177523.5|177653.5|177523.5|177653.5|177523.5|177653.5|177523.5|1
1724982110000|2024-08-30 01:41:50|177654|177524|177654|177524|177654|177524|177654|177524|1
1724982130000|2024-08-30 01:42:10|177649.8|177519.8|177656.4|177526.4|177656.4|177526.4|177648.8|177518.8|3
1724982140000|2024-08-30 01:42:20|177657.1|177527.1|177657.1|177527.1|177657.1|177527.1|177657.1|177527.1|1
1724982150000|2024-08-30 01:42:30|177656.8|177526.8|177654|177524|177656.8|177526.8|177654|177524|2
1724982160000|2024-08-30 01:42:40|177654.1|177524.1|177654.1|177524.1|177654.1|177524.1|177654.1|177524.1|1
1724982180000|2024-08-30 01:43:00|177656.8|177526.8|177656.8|177526.8|177656.8|177526.8|177656.8|177526.8|1
1724982190000|2024-08-30 01:43:10|177649.5|177519.5|177649.4|177519.4|177649.5|177519.5|177649.4|177519.4|2
1724982200000|2024-08-30 01:43:20|177649.5|177519.5|177649.5|177519.5|177649.5|177519.5|177649.5|177519.5|1
1724982210000|2024-08-30 01:43:30|177648.2|177518.2|177647.3|177517.3|177648.2|177518.2|177647.3|177517.3|2
1724982220000|2024-08-30 01:43:40|177653.3|177523.3|177653.3|177523.3|177653.3|177523.3|177653.3|177523.3|1
1724982230000|2024-08-30 01:43:50|177653.4|177523.4|177653.4|177523.4|177653.4|177523.4|177653.4|177523.4|1
1724982240000|2024-08-30 01:44:00|177655.9|177525.9|177655.9|177525.9|177655.9|177525.9|177655.9|177525.9|1
1724982250000|2024-08-30 01:44:10|177648.1|177518.1|177649.4|177519.4|177649.4|177519.4|177648.1|177518.1|2
1724982260000|2024-08-30 01:44:20|177648.8|177518.8|177647.6|177517.6|177648.8|177518.8|177647.6|177517.6|2
1724982280000|2024-08-30 01:44:40|177653.5|177523.5|177653.6|177523.6|177653.6|177523.6|177653.5|177523.5|2
1724982290000|2024-08-30 01:44:50|177654.1|177524.1|177657.1|177527.1|177657.1|177527.1|177654.1|177524.1|2
1724982300000|2024-08-30 01:45:00|177657|177527|177657|177527|177657|177527|177657|177527|1
1724982310000|2024-08-30 01:45:10|177649.8|177519.8|177649.8|177519.8|177649.8|177519.8|177649.8|177519.8|1
1724982320000|2024-08-30 01:45:20|177649|177519|177649|177519|177649|177519|177649|177519|1
1724982340000|2024-08-30 01:45:40|177654.6|177524.6|177654.6|177524.6|177654.6|177524.6|177654.6|177524.6|1
1724982350000|2024-08-30 01:45:50|177657|177527|177657|177527|177657|177527|177657|177527|1
1724982360000|2024-08-30 01:46:00|177663.3|177533.3|177706.5|177576.5|177706.5|177576.5|177663.3|177533.3|16
1724982370000|2024-08-30 01:46:10|177706.7|177576.7|177685|177555|177706.7|177576.7|177685|177555|9
1724982380000|2024-08-30 01:46:20|177685.2|177555.2|177685.2|177555.2|177685.9|177555.9|177685.2|177555.2|3
1724982400000|2024-08-30 01:46:40|177681|177551|177678|177548|177681|177551|177678|177548|2
1724982410000|2024-08-30 01:46:50|177680.2|177550.2|177689.8|177559.8|177689.8|177559.8|177678.5|177548.5|5
1724982420000|2024-08-30 01:47:00|177694.8|177564.8|177694.4|177564.4|177694.8|177564.8|177689.7|177559.7|9
1724982430000|2024-08-30 01:47:10|177692.6|177562.6|177689.9|177559.9|177693.9|177563.9|177689.8|177559.8|5
1724982440000|2024-08-30 01:47:20|177690.9|177560.9|177694|177564|177694|177564|177690.1|177560.1|9
1724982450000|2024-08-30 01:47:30|177697.9|177567.9|177700|177570|177704.1|177574.1|177697.9|177567.9|5
1724982460000|2024-08-30 01:47:40|177700.8|177570.8|177700.7|177570.7|177700.8|177570.8|177695.3|177565.3|8
1724982470000|2024-08-30 01:47:50|177696.2|177566.2|177690.7|177560.7|177696.2|177566.2|177690.7|177560.7|2
1724982480000|2024-08-30 01:48:00|177691.4|177561.4|177692.4|177562.4|177697.2|177567.2|177689.9|177559.9|7
1724982490000|2024-08-30 01:48:10|177693.3|177563.3|177695.4|177565.4|177695.4|177565.4|177693.3|177563.3|2
1724982500000|2024-08-30 01:48:20|177703.4|177573.4|177721.2|177591.2|177721.2|177591.2|177703.4|177573.4|11
1724982510000|2024-08-30 01:48:30|177715.8|177585.8|177720.3|177590.3|177720.3|177590.3|177715.8|177585.8|16
1724982520000|2024-08-30 01:48:40|177715.8|177585.8|177711.9|177581.9|177720.6|177590.6|177711.9|177581.9|19
1724982530000|2024-08-30 01:48:50|177715.8|177585.8|177712.3|177582.3|177716.3|177586.3|177711.9|177581.9|11
1724982540000|2024-08-30 01:49:00|177716.3|177586.3|177716.3|177586.3|177716.3|177586.3|177712.3|177582.3|19
1724982550000|2024-08-30 01:49:10|177712.3|177582.3|177711.4|177581.4|177718|177588|177711.4|177581.4|14
1724982560000|2024-08-30 01:49:20|177718|177588|177718|177588|177718|177588|177711.3|177581.3|11
1724982570000|2024-08-30 01:49:30|177711.3|177581.3|177721.4|177591.4|177721.4|177591.4|177711.3|177581.3|13
1724982580000|2024-08-30 01:49:40|177716.8|177586.8|177716.3|177586.3|177721.4|177591.4|177716.3|177586.3|20
1724982590000|2024-08-30 01:49:50|177720.9|177590.9|177720.9|177590.9|177720.9|177590.9|177716.3|177586.3|13
1724982600000|2024-08-30 01:50:00|177716.8|177586.8|177717.5|177587.5|177717.7|177587.7|177710.6|177580.6|13
1724982610000|2024-08-30 01:50:10|177709.6|177579.6|177711|177581|177711|177581|177709.6|177579.6|13
1724982620000|2024-08-30 01:50:20|177709.6|177579.6|177709.6|177579.6|177709.6|177579.6|177709.6|177579.6|1
1724982630000|2024-08-30 01:50:30|177708.9|177578.9|177709|177579|177709.3|177579.3|177708.9|177578.9|3
1724982640000|2024-08-30 01:50:40|177709.5|177579.5|177710.5|177580.5|177711.3|177581.3|177709.5|177579.5|6
1724982650000|2024-08-30 01:50:50|177709.5|177579.5|177707.4|177577.4|177709.5|177579.5|177707.4|177577.4|4
1724982670000|2024-08-30 01:51:10|177706.5|177576.5|177710.6|177580.6|177711.4|177581.4|177706.5|177576.5|8
1724982680000|2024-08-30 01:51:20|177711.4|177581.4|177710.3|177580.3|177711.4|177581.4|177710.3|177580.3|3
1724982690000|2024-08-30 01:51:30|177711.1|177581.1|177710.3|177580.3|177711.1|177581.1|177710.3|177580.3|2
1724982700000|2024-08-30 01:51:40|177711.1|177581.1|177707.5|177577.5|177711.5|177581.5|177707.5|177577.5|6
1724982710000|2024-08-30 01:51:50|177708.8|177578.8|177708.8|177578.8|177708.8|177578.8|177707.5|177577.5|11
1724982720000|2024-08-30 01:52:00|177707.5|177577.5|177711.2|177581.2|177712|177582|177707.5|177577.5|17
1724982730000|2024-08-30 01:52:10|177711.5|177581.5|177712.6|177582.6|177712.7|177582.7|177711.5|177581.5|6
1724982740000|2024-08-30 01:52:20|177711.8|177581.8|177715.3|177585.3|177715.3|177585.3|177711.8|177581.8|14
1724982750000|2024-08-30 01:52:30|177714.5|177584.5|177714.1|177584.1|177715.3|177585.3|177711.8|177581.8|12
1724982760000|2024-08-30 01:52:40|177707.3|177577.3|177710.8|177580.8|177710.8|177580.8|177706.3|177576.3|3
1724982770000|2024-08-30 01:52:50|177709.5|177579.5|177709.5|177579.5|177709.5|177579.5|177709.5|177579.5|1
1724982780000|2024-08-30 01:53:00|177706.8|177576.8|177715.6|177585.6|177715.6|177585.6|177705.5|177575.5|6
1724982790000|2024-08-30 01:53:10|177714.8|177584.8|177711.3|177581.3|177715.6|177585.6|177711.3|177581.3|17
1724982800000|2024-08-30 01:53:20|177712.1|177582.1|177712.7|177582.7|177712.7|177582.7|177711.2|177581.2|15
1724982810000|2024-08-30 01:53:30|177711.9|177581.9|177707|177577|177712.7|177582.7|177707|177577|10
1724982820000|2024-08-30 01:53:40|177707.8|177577.8|177711.8|177581.8|177711.8|177581.8|177707.8|177577.8|2
1724982830000|2024-08-30 01:53:50|177712.6|177582.6|177715.1|177585.1|177715.1|177585.1|177712.6|177582.6|13
1724982840000|2024-08-30 01:54:00|177713.8|177583.8|177715.5|177585.5|177716.3|177586.3|177713.8|177583.8|16
1724982850000|2024-08-30 01:54:10|177716.3|177586.3|177714|177584|177716.3|177586.3|177714|177584|17
1724982860000|2024-08-30 01:54:20|177715.7|177585.7|177715.7|177585.7|177715.7|177585.7|177714.9|177584.9|11
1724982870000|2024-08-30 01:54:30|177716.3|177586.3|177710.3|177580.3|177716.3|177586.3|177710.3|177580.3|18
1724982880000|2024-08-30 01:54:40|177709|177579|177710.3|177580.3|177714.8|177584.8|177709|177579|15
1724982890000|2024-08-30 01:54:50|177709|177579|177713.4|177583.4|177713.4|177583.4|177709|177579|12
1724982900000|2024-08-30 01:55:00|177712.6|177582.6|177713.4|177583.4|177713.4|177583.4|177712.6|177582.6|14
1724982910000|2024-08-30 01:55:10|177712.6|177582.6|177712.6|177582.6|177713.4|177583.4|177711.8|177581.8|11
1724982920000|2024-08-30 01:55:20|177711.8|177581.8|177708.9|177578.9|177712.9|177582.9|177708.9|177578.9|16
1724982930000|2024-08-30 01:55:30|177707.6|177577.6|177709.7|177579.7|177709.7|177579.7|177707.6|177577.6|14
1724982940000|2024-08-30 01:55:40|177712.9|177582.9|177709.7|177579.7|177714.2|177584.2|177707.5|177577.5|20
1724982950000|2024-08-30 01:55:50|177708.4|177578.4|177713.4|177583.4|177713.4|177583.4|177708.4|177578.4|17
1724982960000|2024-08-30 01:56:00|177712.6|177582.6|177712.6|177582.6|177716.5|177586.5|177712|177582|24
1724982970000|2024-08-30 01:56:10|177712.5|177582.5|177717.1|177587.1|177717.1|177587.1|177712.5|177582.5|17
1724982980000|2024-08-30 01:56:20|177713.1|177583.1|177708|177578|177717.1|177587.1|177708|177578|5
1724982990000|2024-08-30 01:56:30|177708.9|177578.9|177709.6|177579.6|177709.6|177579.6|177707.5|177577.5|12
1724983000000|2024-08-30 01:56:40|177708.2|177578.2|177713.4|177583.4|177713.4|177583.4|177708.2|177578.2|13
1724983010000|2024-08-30 01:56:50|177712.6|177582.6|177713.1|177583.1|177713.6|177583.6|177712.3|177582.3|18
1724983020000|2024-08-30 01:57:00|177712.3|177582.3|177713.1|177583.1|177713.1|177583.1|177711.8|177581.8|23
1724983030000|2024-08-30 01:57:10|177713.2|177583.2|177707.9|177577.9|177713.2|177583.2|177707.9|177577.9|9
1724983040000|2024-08-30 01:57:20|177709.3|177579.3|177710|177580|177710|177580|177707.9|177577.9|8
1724983050000|2024-08-30 01:57:30|177710.1|177580.1|177710.1|177580.1|177710.1|177580.1|177710.1|177580.1|1
1724983060000|2024-08-30 01:57:40|177714.4|177584.4|177715|177585|177719.2|177589.2|177714.4|177584.4|8
1724983070000|2024-08-30 01:57:50|177719.2|177589.2|177718|177588|177719.2|177589.2|177716.4|177586.4|4
1724983080000|2024-08-30 01:58:00|177717.2|177587.2|177720.2|177590.2|177720.2|177590.2|177717.2|177587.2|2
1724983090000|2024-08-30 01:58:10|177719.8|177589.8|177714.7|177584.7|177719.8|177589.8|177714.7|177584.7|2
1724983100000|2024-08-30 01:58:20|177713.8|177583.8|177713.8|177583.8|177713.8|177583.8|177713.8|177583.8|1
1724983110000|2024-08-30 01:58:30|177713.2|177583.2|177715.5|177585.5|177715.5|177585.5|177713.2|177583.2|4
1724983120000|2024-08-30 01:58:40|177715.7|177585.7|177715.7|177585.7|177715.7|177585.7|177715.7|177585.7|1
1724983130000|2024-08-30 01:58:50|177716|177586|177715.5|177585.5|177716|177586|177715.5|177585.5|2
1724983140000|2024-08-30 01:59:00|177713.3|177583.3|177712.2|177582.2|177713.3|177583.3|177712.2|177582.2|2
1724983150000|2024-08-30 01:59:10|177713.7|177583.7|177713.3|177583.3|177713.9|177583.9|177713.2|177583.2|4
1724983160000|2024-08-30 01:59:20|177712.8|177582.8|177711.9|177581.9|177712.8|177582.8|177711.9|177581.9|3
1724983170000|2024-08-30 01:59:30|177714.4|177584.4|177714.4|177584.4|177714.4|177584.4|177714.4|177584.4|1
1724983180000|2024-08-30 01:59:40|177714.2|177584.2|177714.2|177584.2|177714.2|177584.2|177714.2|177584.2|1
1724983190000|2024-08-30 01:59:50|177715.1|177585.1|177715.3|177585.3|177715.3|177585.3|177715.1|177585.1|2
1724983200000|2024-08-30 02:00:00|177712.6|177582.6|177712.6|177582.6|177712.6|177582.6|177712.6|177582.6|1
1724983210000|2024-08-30 02:00:10|177709.8|177579.8|177711.3|177581.3|177711.3|177581.3|177709.8|177579.8|2
1724983220000|2024-08-30 02:00:20|177710.7|177580.7|177713.3|177583.3|177713.3|177583.3|177710.7|177580.7|2
1724983230000|2024-08-30 02:00:30|177713.6|177583.6|177712.9|177582.9|177713.6|177583.6|177712.9|177582.9|2
1724983250000|2024-08-30 02:00:50|177710.1|177580.1|177710.1|177580.1|177710.1|177580.1|177710.1|177580.1|1
1724983280000|2024-08-30 02:01:20|177712.6|177582.6|177712.6|177582.6|177712.6|177582.6|177712.6|177582.6|1
1724983310000|2024-08-30 02:01:50|177710.1|177580.1|177709.2|177579.2|177710.1|177580.1|177709.2|177579.2|2
1724983320000|2024-08-30 02:02:00|177710.3|177580.3|177710.3|177580.3|177710.3|177580.3|177710.3|177580.3|1
1724983330000|2024-08-30 02:02:10|177711.3|177581.3|177712.2|177582.2|177712.2|177582.2|177709.2|177579.2|3
1724983340000|2024-08-30 02:02:20|177712.6|177582.6|177712.7|177582.7|177712.7|177582.7|177712.2|177582.2|3
1724983350000|2024-08-30 02:02:30|177712.2|177582.2|177713.2|177583.2|177713.2|177583.2|177712.2|177582.2|5
1724983360000|2024-08-30 02:02:40|177710.8|177580.8|177710.8|177580.8|177710.8|177580.8|177710.8|177580.8|1
1724983370000|2024-08-30 02:02:50|177711.6|177581.6|177710.9|177580.9|177711.6|177581.6|177710.9|177580.9|2
1724983380000|2024-08-30 02:03:00|177711.5|177581.5|177711.5|177581.5|177711.5|177581.5|177711.5|177581.5|1
1724983390000|2024-08-30 02:03:10|177710.2|177580.2|177713.3|177583.3|177713.3|177583.3|177710.2|177580.2|4
1724983400000|2024-08-30 02:03:20|177713|177583|177713.9|177583.9|177713.9|177583.9|177713|177583|2
1724983420000|2024-08-30 02:03:40|177711.2|177581.2|177711.2|177581.2|177711.2|177581.2|177711.2|177581.2|1
1724983430000|2024-08-30 02:03:50|177710.4|177580.4|177710.4|177580.4|177710.4|177580.4|177710.4|177580.4|1
1724983440000|2024-08-30 02:04:00|177708.9|177578.9|177710.9|177580.9|177710.9|177580.9|177707.8|177577.8|3
1724983470000|2024-08-30 02:04:30|177710.5|177580.5|177702.9|177572.9|177710.5|177580.5|177702.9|177572.9|6
1724983480000|2024-08-30 02:04:40|177708.7|177578.7|177709|177579|177709.5|177579.5|177708.7|177578.7|6
1724983490000|2024-08-30 02:04:50|177709.8|177579.8|177710.7|177580.7|177711.6|177581.6|177709.8|177579.8|6
1724983500000|2024-08-30 02:05:00|177710.1|177580.1|177707.3|177577.3|177711.1|177581.1|177707.3|177577.3|6
1724983510000|2024-08-30 02:05:10|177710.5|177580.5|177701.4|177571.4|177710.5|177580.5|177701.4|177571.4|7
1724983520000|2024-08-30 02:05:20|177703.7|177573.7|177698.4|177568.4|177703.7|177573.7|177698.4|177568.4|12
1724983530000|2024-08-30 02:05:30|177699.4|177569.4|177710.1|177580.1|177710.1|177580.1|177697.7|177567.7|6
1724983540000|2024-08-30 02:05:40|177709.3|177579.3|177708.7|177578.7|177711.1|177581.1|177708.3|177578.3|5
1724983550000|2024-08-30 02:05:50|177712.5|177582.5|177712.9|177582.9|177713.3|177583.3|177712.5|177582.5|5
1724983560000|2024-08-30 02:06:00|177712.3|177582.3|177713.3|177583.3|177717.1|177587.1|177712.3|177582.3|6
1724983570000|2024-08-30 02:06:10|177712.7|177582.7|177712.6|177582.6|177716.9|177586.9|177712|177582|8
1724983580000|2024-08-30 02:06:20|177712|177582|177704.4|177574.4|177716.6|177586.6|177703.4|177573.4|9
1724983590000|2024-08-30 02:06:30|177703.4|177573.4|177706.4|177576.4|177711.4|177581.4|177703.4|177573.4|15
1724983600000|2024-08-30 02:06:40|177707|177577|177715.8|177585.8|177715.8|177585.8|177707|177577|13
1724983610000|2024-08-30 02:06:50|177711|177581|177707|177577|177711|177581|177706.4|177576.4|7
1724983620000|2024-08-30 02:07:00|177706.4|177576.4|177707|177577|177707|177577|177706.4|177576.4|8
1724983630000|2024-08-30 02:07:10|177706.4|177576.4|177712.1|177582.1|177712.1|177582.1|177706.4|177576.4|8
1724983640000|2024-08-30 02:07:20|177711.5|177581.5|177715.6|177585.6|177715.6|177585.6|177711.5|177581.5|5
1724983650000|2024-08-30 02:07:30|177714.8|177584.8|177708.7|177578.7|177715.6|177585.6|177708.7|177578.7|6
1724983660000|2024-08-30 02:07:40|177709.4|177579.4|177714.2|177584.2|177714.2|177584.2|177708.7|177578.7|14
1724983670000|2024-08-30 02:07:50|177713.4|177583.4|177715.8|177585.8|177715.8|177585.8|177713.4|177583.4|14
1724983680000|2024-08-30 02:08:00|177715.2|177585.2|177715.7|177585.7|177715.8|177585.8|177714|177584|10
1724983690000|2024-08-30 02:08:10|177715.1|177585.1|177712.5|177582.5|177715.7|177585.7|177711.5|177581.5|7
1724983700000|2024-08-30 02:08:20|177711.5|177581.5|177712.5|177582.5|177712.5|177582.5|177711.5|177581.5|10
1724983710000|2024-08-30 02:08:30|177712.4|177582.4|177714.6|177584.6|177714.6|177584.6|177711.4|177581.4|12
1724983720000|2024-08-30 02:08:40|177714|177584|177713.2|177583.2|177714.6|177584.6|177713.2|177583.2|15
1724983730000|2024-08-30 02:08:50|177713.8|177583.8|177706.2|177576.2|177713.8|177583.8|177705|177575|16
1724983740000|2024-08-30 02:09:00|177705.8|177575.8|177710.8|177580.8|177711.6|177581.6|177705.8|177575.8|16
1724983750000|2024-08-30 02:09:10|177711.4|177581.4|177711.4|177581.4|177711.7|177581.7|177710.7|177580.7|17
1724983760000|2024-08-30 02:09:20|177710.8|177580.8|177711.8|177581.8|177711.8|177581.8|177710.8|177580.8|17
1724983770000|2024-08-30 02:09:30|177709|177579|177707|177577|177709|177579|177706|177576|14
1724983780000|2024-08-30 02:09:40|177706|177576|177708.1|177578.1|177708.8|177578.8|177706|177576|15
1724983790000|2024-08-30 02:09:50|177707.1|177577.1|177711.5|177581.5|177711.5|177581.5|177707.1|177577.1|11
1724983800000|2024-08-30 02:10:00|177710.9|177580.9|177706.5|177576.5|177710.9|177580.9|177706.5|177576.5|3
1724983810000|2024-08-30 02:10:10|177706.4|177576.4|177712.2|177582.2|177712.2|177582.2|177706.4|177576.4|3
1724983820000|2024-08-30 02:10:20|177713.2|177583.2|177711.4|177581.4|177713.2|177583.2|177711.2|177581.2|11
1724983830000|2024-08-30 02:10:30|177711.1|177581.1|177711.1|177581.1|177711.1|177581.1|177711.1|177581.1|1
1724983840000|2024-08-30 02:10:40|177711.7|177581.7|177711.1|177581.1|177711.7|177581.7|177711.1|177581.1|2
1724983850000|2024-08-30 02:10:50|177707.3|177577.3|177707.3|177577.3|177707.3|177577.3|177707.3|177577.3|1
1724983870000|2024-08-30 02:11:10|177711|177581|177711|177581|177711|177581|177711|177581|1
1724983880000|2024-08-30 02:11:20|177711.6|177581.6|177711|177581|177711.6|177581.6|177711|177581|2
1724983890000|2024-08-30 02:11:30|177711.6|177581.6|177711|177581|177711.6|177581.6|177711|177581|2
1724983900000|2024-08-30 02:11:40|177711.6|177581.6|177708.2|177578.2|177712.1|177582.1|177708.2|177578.2|8
1724983910000|2024-08-30 02:11:50|177707.8|177577.8|177706|177576|177707.8|177577.8|177706|177576|2
1724983920000|2024-08-30 02:12:00|177709.6|177579.6|177709.6|177579.6|177709.6|177579.6|177709.6|177579.6|1
1724983930000|2024-08-30 02:12:10|177709.9|177579.9|177710|177580|177710.6|177580.6|177709.9|177579.9|6
1724983940000|2024-08-30 02:12:20|177708.2|177578.2|177707.7|177577.7|177708.2|177578.2|177707|177577|3
1724983950000|2024-08-30 02:12:30|177708.8|177578.8|177704.5|177574.5|177709.9|177579.9|177704.5|177574.5|16
1724983960000|2024-08-30 02:12:40|177705.5|177575.5|177704.9|177574.9|177705.9|177575.9|177703.9|177573.9|13
1724983970000|2024-08-30 02:12:50|177703.9|177573.9|177704.9|177574.9|177704.9|177574.9|177703.9|177573.9|6
1724983980000|2024-08-30 02:13:00|177703.9|177573.9|177708.4|177578.4|177708.4|177578.4|177703.5|177573.5|5
1724983990000|2024-08-30 02:13:10|177708.8|177578.8|177708.8|177578.8|177708.8|177578.8|177708.8|177578.8|1
1724984000000|2024-08-30 02:13:20|177709.2|177579.2|177709.2|177579.2|177709.2|177579.2|177709.2|177579.2|1
1724984010000|2024-08-30 02:13:30|177709.8|177579.8|177705.3|177575.3|177709.8|177579.8|177704.3|177574.3|12
1724984020000|2024-08-30 02:13:40|177704.3|177574.3|177703.1|177573.1|177705.3|177575.3|177703.1|177573.1|4
1724984030000|2024-08-30 02:13:50|177703.7|177573.7|177708.1|177578.1|177708.1|177578.1|177703.1|177573.1|5
1724984050000|2024-08-30 02:14:10|177708.6|177578.6|177708.3|177578.3|177709.7|177579.7|177708.3|177578.3|6
1724984070000|2024-08-30 02:14:30|177703.5|177573.5|177705.8|177575.8|177706.8|177576.8|177703.5|177573.5|6
1724984080000|2024-08-30 02:14:40|177706.8|177576.8|177709.9|177579.9|177711.4|177581.4|177705.8|177575.8|11
1724984090000|2024-08-30 02:14:50|177708.9|177578.9|177712.8|177582.8|177712.8|177582.8|177708.9|177578.9|4
1724984100000|2024-08-30 02:15:00|177713.4|177583.4|177712.6|177582.6|177713.4|177583.4|177712.6|177582.6|4
1724984110000|2024-08-30 02:15:10|177708.4|177578.4|177705.3|177575.3|177708.4|177578.4|177705.3|177575.3|3
1724984130000|2024-08-30 02:15:30|177703.7|177573.7|177703.7|177573.7|177703.7|177573.7|177703.7|177573.7|1
1724984150000|2024-08-30 02:15:50|177700.7|177570.7|177704.3|177574.3|177704.3|177574.3|177700.7|177570.7|2
1724984170000|2024-08-30 02:16:10|177707.6|177577.6|177707.6|177577.6|177707.6|177577.6|177707.6|177577.6|1
1724984180000|2024-08-30 02:16:20|177706.3|177576.3|177705|177575|177706.3|177576.3|177705|177575|2
1724984190000|2024-08-30 02:16:30|177705.4|177575.4|177705.4|177575.4|177705.4|177575.4|177705.4|177575.4|1
1724984200000|2024-08-30 02:16:40|177691.4|177561.4|177691.4|177561.4|177691.4|177561.4|177691.4|177561.4|1
1724984210000|2024-08-30 02:16:50|177698.1|177568.1|177698.1|177568.1|177698.1|177568.1|177698.1|177568.1|1
1724984220000|2024-08-30 02:17:00|177696.7|177566.7|177704|177574|177704|177574|177695.3|177565.3|5
1724984230000|2024-08-30 02:17:10|177704.9|177574.9|177704.1|177574.1|177704.9|177574.9|177703.2|177573.2|3
1724984250000|2024-08-30 02:17:30|177703.2|177573.2|177694.5|177564.5|177703.2|177573.2|177694.5|177564.5|2
1724984260000|2024-08-30 02:17:40|177695.7|177565.7|177694.2|177564.2|177695.7|177565.7|177694.2|177564.2|2
1724984270000|2024-08-30 02:17:50|177695.2|177565.2|177681.4|177551.4|177696.5|177566.5|177669.7|177539.7|14
1724984280000|2024-08-30 02:18:00|177685.6|177555.6|177686.7|177556.7|177686.7|177556.7|177685.6|177555.6|2
1724984310000|2024-08-30 02:18:30|177680.1|177550.1|177676.1|177546.1|177680.1|177550.1|177676.1|177546.1|2
1724984330000|2024-08-30 02:18:50|177680.1|177550.1|177686.9|177556.9|177686.9|177556.9|177680.1|177550.1|2
1724984340000|2024-08-30 02:19:00|177687.4|177557.4|177687.7|177557.7|177687.7|177557.7|177687.4|177557.4|2
1724984360000|2024-08-30 02:19:20|177687.3|177557.3|177687.7|177557.7|177687.7|177557.7|177682|177552|4
1724984390000|2024-08-30 02:19:50|177687.8|177557.8|177681.1|177551.1|177687.8|177557.8|177681.1|177551.1|2
1724984420000|2024-08-30 02:20:20|177687.3|177557.3|177687.1|177557.1|177687.3|177557.3|177687.1|177557.1|2
1724984450000|2024-08-30 02:20:50|177677.7|177547.7|177681.1|177551.1|177681.1|177551.1|177677.7|177547.7|2
1724984470000|2024-08-30 02:21:10|177677.6|177547.6|177678.7|177548.7|177678.7|177548.7|177670|177540|8
1724984480000|2024-08-30 02:21:20|177679.3|177549.3|177684.9|177554.9|177684.9|177554.9|177679.2|177549.2|5
1724984490000|2024-08-30 02:21:30|177686.1|177556.1|177686.5|177556.5|177686.5|177556.5|177685.4|177555.4|3
1724984500000|2024-08-30 02:21:40|177687.3|177557.3|177705.4|177575.4|177705.4|177575.4|177686.3|177556.3|7
1724984510000|2024-08-30 02:21:50|177688.9|177558.9|177700.1|177570.1|177700.6|177570.6|177688.9|177558.9|4
1724984520000|2024-08-30 02:22:00|177699.7|177569.7|177700|177570|177700.4|177570.4|177699.7|177569.7|6
1724984530000|2024-08-30 02:22:10|177700.4|177570.4|177702.7|177572.7|177705.4|177575.4|177699.7|177569.7|13
1724984540000|2024-08-30 02:22:20|177698.1|177568.1|177695.4|177565.4|177698.1|177568.1|177695.4|177565.4|3
1724984550000|2024-08-30 02:22:30|177696.4|177566.4|177695.5|177565.5|177700.6|177570.6|177695.3|177565.3|15
1724984560000|2024-08-30 02:22:40|177694.1|177564.1|177704.3|177574.3|177705.1|177575.1|177694.1|177564.1|10
1724984570000|2024-08-30 02:22:50|177702|177572|177705.2|177575.2|177705.2|177575.2|177702|177572|17
1724984580000|2024-08-30 02:23:00|177702.9|177572.9|177701.6|177571.6|177705.2|177575.2|177701.6|177571.6|8
1724984590000|2024-08-30 02:23:10|177702.1|177572.1|177705.2|177575.2|177705.2|177575.2|177702.1|177572.1|4
1724984600000|2024-08-30 02:23:20|177702.9|177572.9|177696.6|177566.6|177705.2|177575.2|177691.9|177561.9|12
1724984610000|2024-08-30 02:23:30|177696.1|177566.1|177691.6|177561.6|177696.1|177566.1|177691.6|177561.6|2
1724984620000|2024-08-30 02:23:40|177696|177566|177690.3|177560.3|177696|177566|177690.3|177560.3|3
1724984630000|2024-08-30 02:23:50|177694|177564|177694.9|177564.9|177694.9|177564.9|177694|177564|2
1724984640000|2024-08-30 02:24:00|177694.6|177564.6|177694.6|177564.6|177694.6|177564.6|177694.6|177564.6|1
1724984660000|2024-08-30 02:24:20|177684.8|177554.8|177684.8|177554.8|177684.8|177554.8|177684.8|177554.8|1
1724984670000|2024-08-30 02:24:30|177688.5|177558.5|177689.1|177559.1|177690.7|177560.7|177688.5|177558.5|3
1724984680000|2024-08-30 02:24:40|177688.2|177558.2|177688.3|177558.3|177688.6|177558.6|177688.2|177558.2|3
1724984690000|2024-08-30 02:24:50|177688.1|177558.1|177688.7|177558.7|177688.7|177558.7|177688.1|177558.1|3
1724984700000|2024-08-30 02:25:00|177687.9|177557.9|177685.8|177555.8|177687.9|177557.9|177684.9|177554.9|6
1724984710000|2024-08-30 02:25:10|177677.7|177547.7|177683.4|177553.4|177683.4|177553.4|177677.1|177547.1|6
1724984720000|2024-08-30 02:25:20|177684.4|177554.4|177684.2|177554.2|177684.4|177554.4|177683.6|177553.6|3
1724984730000|2024-08-30 02:25:30|177683.6|177553.6|177691.5|177561.5|177691.5|177561.5|177683.6|177553.6|9
1724984740000|2024-08-30 02:25:40|177691.3|177561.3|177691.3|177561.3|177691.3|177561.3|177691.3|177561.3|1
1724984750000|2024-08-30 02:25:50|177690.7|177560.7|177690.3|177560.3|177690.7|177560.7|177690.3|177560.3|2
1724984760000|2024-08-30 02:26:00|177690.8|177560.8|177685|177555|177690.8|177560.8|177684.2|177554.2|11
1724984770000|2024-08-30 02:26:10|177686.3|177556.3|177687|177557|177687|177557|177686.3|177556.3|2
1724984780000|2024-08-30 02:26:20|177686.7|177556.7|177685.5|177555.5|177686.7|177556.7|177680.6|177550.6|5
1724984790000|2024-08-30 02:26:30|177687.4|177557.4|177687.4|177557.4|177687.4|177557.4|177687.4|177557.4|1
1724984800000|2024-08-30 02:26:40|177691.3|177561.3|177691.3|177561.3|177691.3|177561.3|177691.3|177561.3|1
1724984810000|2024-08-30 02:26:50|177692|177562|177693.8|177563.8|177696.9|177566.9|177691.3|177561.3|9
1724984820000|2024-08-30 02:27:00|177699.1|177569.1|177695.6|177565.6|177699.1|177569.1|177695.6|177565.6|3
1724984830000|2024-08-30 02:27:10|177696|177566|177696|177566|177696|177566|177696|177566|1
1724984840000|2024-08-30 02:27:20|177691.2|177561.2|177685.4|177555.4|177691.2|177561.2|177684.6|177554.6|6
1724984850000|2024-08-30 02:27:30|177691|177561|177703.3|177573.3|177707.3|177577.3|177691|177561|9
1724984860000|2024-08-30 02:27:40|177704.5|177574.5|177711|177581|177712.9|177582.9|177704.5|177574.5|20
1724984870000|2024-08-30 02:27:50|177712.3|177582.3|177716.6|177586.6|177716.6|177586.6|177711.4|177581.4|11
1724984880000|2024-08-30 02:28:00|177714.7|177584.7|177715.2|177585.2|177715.2|177585.2|177714.7|177584.7|2
1724984890000|2024-08-30 02:28:10|177711.8|177581.8|177710.2|177580.2|177712.7|177582.7|177710.2|177580.2|3
1724984900000|2024-08-30 02:28:20|177708|177578|177709.9|177579.9|177709.9|177579.9|177708|177578|5
1724984910000|2024-08-30 02:28:30|177709|177579|177711.2|177581.2|177711.2|177581.2|177705.6|177575.6|10
1724984920000|2024-08-30 02:28:40|177714|177584|177713.6|177583.6|177714.3|177584.3|177713.4|177583.4|5
1724984930000|2024-08-30 02:28:50|177713.1|177583.1|177713.1|177583.1|177713.1|177583.1|177712.4|177582.4|3
1724984940000|2024-08-30 02:29:00|177714.3|177584.3|177713.3|177583.3|177714.3|177584.3|177711.4|177581.4|9
1724984950000|2024-08-30 02:29:10|177709.9|177579.9|177710.5|177580.5|177711.8|177581.8|177708.1|177578.1|9
1724984960000|2024-08-30 02:29:20|177712.7|177582.7|177712.3|177582.3|177712.7|177582.7|177710.3|177580.3|5
1724984970000|2024-08-30 02:29:30|177711.4|177581.4|177715.1|177585.1|177715.1|177585.1|177711.4|177581.4|6
1724984980000|2024-08-30 02:29:40|177714.6|177584.6|177712.2|177582.2|177715|177585|177712.2|177582.2|12
1724984990000|2024-08-30 02:29:50|177713|177583|177713.2|177583.2|177713.2|177583.2|177713|177583|2
1724985000000|2024-08-30 02:30:00|177712.2|177582.2|177704.3|177574.3|177712.9|177582.9|177704.3|177574.3|12
1724985010000|2024-08-30 02:30:10|177703.2|177573.2|177704.3|177574.3|177704.6|177574.6|177703.2|177573.2|4
1724985020000|2024-08-30 02:30:20|177702.8|177572.8|177706.7|177576.7|177707.4|177577.4|177702.8|177572.8|10
1724985030000|2024-08-30 02:30:30|177706.6|177576.6|177710.1|177580.1|177710.8|177580.8|177706.2|177576.2|7
1724985040000|2024-08-30 02:30:40|177710.9|177580.9|177710.9|177580.9|177710.9|177580.9|177710.9|177580.9|1
1724985050000|2024-08-30 02:30:50|177710.5|177580.5|177710.4|177580.4|177710.5|177580.5|177709.8|177579.8|8
1724985060000|2024-08-30 02:31:00|177710|177580|177709.7|177579.7|177710.5|177580.5|177709.1|177579.1|11
1724985070000|2024-08-30 02:31:10|177702.2|177572.2|177702|177572|177702.2|177572.2|177702|177572|2
1724985080000|2024-08-30 02:31:20|177702.5|177572.5|177700.5|177570.5|177703|177573|177695.9|177565.9|9
1724985090000|2024-08-30 02:31:30|177701.6|177571.6|177709.1|177579.1|177709.5|177579.5|177701.6|177571.6|6
1724985100000|2024-08-30 02:31:40|177709.2|177579.2|177709.2|177579.2|177709.2|177579.2|177709.2|177579.2|1
1724985120000|2024-08-30 02:32:00|177700.4|177570.4|177700.4|177570.4|177700.4|177570.4|177700.4|177570.4|1
1724985140000|2024-08-30 02:32:20|177707.2|177577.2|177707.2|177577.2|177707.2|177577.2|177707.2|177577.2|1
1724985150000|2024-08-30 02:32:30|177708.8|177578.8|177708.9|177578.9|177708.9|177578.9|177708.8|177578.8|2
1724985160000|2024-08-30 02:32:40|177708.7|177578.7|177708.7|177578.7|177708.7|177578.7|177708.7|177578.7|1
1724985170000|2024-08-30 02:32:50|177705.1|177575.1|177705.1|177575.1|177705.1|177575.1|177705.1|177575.1|1
1724985180000|2024-08-30 02:33:00|177705.9|177575.9|177700.5|177570.5|177705.9|177575.9|177700.5|177570.5|3
1724985190000|2024-08-30 02:33:10|177705.5|177575.5|177703.6|177573.6|177705.5|177575.5|177703.6|177573.6|3
1724985200000|2024-08-30 02:33:20|177707.8|177577.8|177702.8|177572.8|177707.8|177577.8|177702.8|177572.8|4
1724985210000|2024-08-30 02:33:30|177707.3|177577.3|177707.3|177577.3|177707.3|177577.3|177707.3|177577.3|1
1724985230000|2024-08-30 02:33:50|177702.9|177572.9|177706.2|177576.2|177706.2|177576.2|177702.8|177572.8|4
1724985240000|2024-08-30 02:34:00|177702|177572|177699.6|177569.6|177702|177572|177699.6|177569.6|2
1724985250000|2024-08-30 02:34:10|177700.2|177570.2|177706.2|177576.2|177706.2|177576.2|177700.2|177570.2|3
1724985280000|2024-08-30 02:34:40|177700.1|177570.1|177690.1|177560.1|177700.5|177570.5|177689.2|177559.2|6
1724985290000|2024-08-30 02:34:50|177682.2|177552.2|177684.8|177554.8|177685.9|177555.9|177682.2|177552.2|3
1724985320000|2024-08-30 02:35:20|177679.4|177549.4|177676.1|177546.1|177679.4|177549.4|177676.1|177546.1|2
1724985340000|2024-08-30 02:35:40|177686.8|177556.8|177686.8|177556.8|177686.8|177556.8|177686.8|177556.8|1
1724985350000|2024-08-30 02:35:50|177686.6|177556.6|177686.6|177556.6|177686.6|177556.6|177686.6|177556.6|1
1724985370000|2024-08-30 02:36:10|177679.5|177549.5|177679.5|177549.5|177679.5|177549.5|177679.5|177549.5|1
1724985380000|2024-08-30 02:36:20|177676.2|177546.2|177681.1|177551.1|177681.1|177551.1|177676.2|177546.2|2
1724985410000|2024-08-30 02:36:50|177682.1|177552.1|177682.1|177552.1|177682.8|177552.8|177682.1|177552.1|3
1724985420000|2024-08-30 02:37:00|177686.8|177556.8|177667.5|177537.5|177686.9|177556.9|177667.1|177537.1|9
1724985450000|2024-08-30 02:37:30|177661.8|177531.8|177665.7|177535.7|177665.7|177535.7|177661.8|177531.8|2
1724985470000|2024-08-30 02:37:50|177665.8|177535.8|177665.8|177535.8|177665.8|177535.8|177665.8|177535.8|1
1724985480000|2024-08-30 02:38:00|177661.2|177531.2|177661.2|177531.2|177661.2|177531.2|177661.2|177531.2|1
1724985500000|2024-08-30 02:38:20|177653.7|177523.7|177662|177532|177662|177532|177653.7|177523.7|2
1724985530000|2024-08-30 02:38:50|177664.9|177534.9|177661.3|177531.3|177664.9|177534.9|177661.3|177531.3|2
1724985540000|2024-08-30 02:39:00|177661.4|177531.4|177661.4|177531.4|177661.4|177531.4|177661.4|177531.4|1
1724985550000|2024-08-30 02:39:10|177662.5|177532.5|177662.5|177532.5|177662.5|177532.5|177661.2|177531.2|3
1724985560000|2024-08-30 02:39:20|177661.2|177531.2|177669.6|177539.6|177669.6|177539.6|177661.2|177531.2|3
1724985570000|2024-08-30 02:39:30|177669.5|177539.5|177669.5|177539.5|177669.5|177539.5|177669.5|177539.5|1
1724985590000|2024-08-30 02:39:50|177671|177541|177665.8|177535.8|177671|177541|177665.8|177535.8|2
1724985610000|2024-08-30 02:40:10|177669.5|177539.5|177692.4|177562.4|177692.4|177562.4|177669.5|177539.5|5
1724985620000|2024-08-30 02:40:20|177691.9|177561.9|177692.7|177562.7|177692.7|177562.7|177691.9|177561.9|2
1724985630000|2024-08-30 02:40:30|177691.7|177561.7|177686.8|177556.8|177691.7|177561.7|177686.8|177556.8|2
1724985640000|2024-08-30 02:40:40|177687.3|177557.3|177686.3|177556.3|177691.6|177561.6|177686.3|177556.3|5
1724985650000|2024-08-30 02:40:50|177687.1|177557.1|177693.9|177563.9|177693.9|177563.9|177687.1|177557.1|3
1724985670000|2024-08-30 02:41:10|177686|177556|177686|177556|177686|177556|177686|177556|1
1724985680000|2024-08-30 02:41:20|177686.6|177556.6|177685.9|177555.9|177686.6|177556.6|177685.9|177555.9|2
1724985690000|2024-08-30 02:41:30|177686.6|177556.6|177685.9|177555.9|177686.6|177556.6|177685.9|177555.9|2
1724985700000|2024-08-30 02:41:40|177679.1|177549.1|177679.1|177549.1|177679.1|177549.1|177679.1|177549.1|1
1724985710000|2024-08-30 02:41:50|177683.7|177553.7|177683.7|177553.7|177683.7|177553.7|177683.7|177553.7|1
1724985720000|2024-08-30 02:42:00|177689.3|177559.3|177689.3|177559.3|177689.3|177559.3|177689.3|177559.3|1
1724985740000|2024-08-30 02:42:20|177688.4|177558.4|177688.4|177558.4|177688.4|177558.4|177688.4|177558.4|1
1724985750000|2024-08-30 02:42:30|177688.9|177558.9|177690.5|177560.5|177690.5|177560.5|177688.9|177558.9|2
1724985760000|2024-08-30 02:42:40|177683.3|177553.3|177683.3|177553.3|177683.3|177553.3|177683.3|177553.3|1
1724985770000|2024-08-30 02:42:50|177686.5|177556.5|177695|177565|177695|177565|177686.5|177556.5|2
1724985800000|2024-08-30 02:43:20|177695.4|177565.4|177683.3|177553.3|177695.4|177565.4|177683.3|177553.3|2
1724985810000|2024-08-30 02:43:30|177683.6|177553.6|177683.6|177553.6|177683.6|177553.6|177683.6|177553.6|1
1724985820000|2024-08-30 02:43:40|177684.3|177554.3|177705.9|177575.9|177705.9|177575.9|177684.3|177554.3|13
1724985830000|2024-08-30 02:43:50|177705.1|177575.1|177707.6|177577.6|177708.7|177578.7|177704.9|177574.9|15
1724985840000|2024-08-30 02:44:00|177708.4|177578.4|177709.5|177579.5|177709.5|177579.5|177707.2|177577.2|9
1724985850000|2024-08-30 02:44:10|177710|177580|177706.2|177576.2|177710|177580|177706.2|177576.2|7
1724985860000|2024-08-30 02:44:20|177705.9|177575.9|177705.9|177575.9|177707.2|177577.2|177705.9|177575.9|7
1724985870000|2024-08-30 02:44:30|177705|177575|177705|177575|177705|177575|177705|177575|1
1724985880000|2024-08-30 02:44:40|177709.1|177579.1|177709.1|177579.1|177709.1|177579.1|177709.1|177579.1|1
1724985890000|2024-08-30 02:44:50|177708.6|177578.6|177708.9|177578.9|177708.9|177578.9|177708.6|177578.6|2
1724985900000|2024-08-30 02:45:00|177709.7|177579.7|177709.4|177579.4|177709.9|177579.9|177709.1|177579.1|5
1724985910000|2024-08-30 02:45:10|177705.5|177575.5|177705.5|177575.5|177705.5|177575.5|177705.5|177575.5|1
1724985920000|2024-08-30 02:45:20|177705.4|177575.4|177705.4|177575.4|177705.4|177575.4|177705.4|177575.4|1
1724985930000|2024-08-30 02:45:30|177706.7|177576.7|177709.6|177579.6|177709.6|177579.6|177705.4|177575.4|3
1724985960000|2024-08-30 02:46:00|177705.4|177575.4|177704.1|177574.1|177705.4|177575.4|177704.1|177574.1|3
1724985970000|2024-08-30 02:46:10|177704.6|177574.6|177700.8|177570.8|177704.6|177574.6|177700.6|177570.6|7
1724985990000|2024-08-30 02:46:30|177701.8|177571.8|177707.7|177577.7|177707.7|177577.7|177701.8|177571.8|2
1724986020000|2024-08-30 02:47:00|177700.8|177570.8|177707|177577|177707|177577|177700.8|177570.8|5
1724986030000|2024-08-30 02:47:10|177705.7|177575.7|177705.9|177575.9|177707.8|177577.8|177705.7|177575.7|15
1724986040000|2024-08-30 02:47:20|177707.2|177577.2|177710.5|177580.5|177711.3|177581.3|177705.9|177575.9|16
1724986050000|2024-08-30 02:47:30|177711.3|177581.3|177709.7|177579.7|177711.3|177581.3|177709.3|177579.3|6
1724986060000|2024-08-30 02:47:40|177709.3|177579.3|177709.3|177579.3|177709.3|177579.3|177709.3|177579.3|1
1724986070000|2024-08-30 02:47:50|177704.5|177574.5|177704.5|177574.5|177704.5|177574.5|177704.5|177574.5|1
1724986090000|2024-08-30 02:48:10|177701.5|177571.5|177701.5|177571.5|177701.5|177571.5|177701.5|177571.5|1
1724986100000|2024-08-30 02:48:20|177703.6|177573.6|177702.6|177572.6|177709.2|177579.2|177702.6|177572.6|3
1724986110000|2024-08-30 02:48:30|177703.3|177573.3|177703.3|177573.3|177703.3|177573.3|177703.3|177573.3|1
1724986120000|2024-08-30 02:48:40|177709|177579|177709.5|177579.5|177709.5|177579.5|177704|177574|3
1724986140000|2024-08-30 02:49:00|177711|177581|177710.1|177580.1|177711|177581|177710.1|177580.1|5
1724986150000|2024-08-30 02:49:10|177710.9|177580.9|177706.6|177576.6|177710.9|177580.9|177704.5|177574.5|11
1724986160000|2024-08-30 02:49:20|177705.3|177575.3|177706.3|177576.3|177707.6|177577.6|177704.9|177574.9|11
1724986170000|2024-08-30 02:49:30|177704.9|177574.9|177709.6|177579.6|177709.6|177579.6|177704.9|177574.9|5
1724986180000|2024-08-30 02:49:40|177710.4|177580.4|177709.6|177579.6|177710.4|177580.4|177709.6|177579.6|4
1724986190000|2024-08-30 02:49:50|177705|177575|177704.7|177574.7|177705.1|177575.1|177704.6|177574.6|4
1724986200000|2024-08-30 02:50:00|177705.5|177575.5|177710.1|177580.1|177710.1|177580.1|177704.7|177574.7|16
1724986210000|2024-08-30 02:50:10|177709.3|177579.3|177709.2|177579.2|177710.1|177580.1|177709.2|177579.2|9
1724986220000|2024-08-30 02:50:20|177705.1|177575.1|177709.7|177579.7|177709.7|177579.7|177705.1|177575.1|4
1724986230000|2024-08-30 02:50:30|177710.5|177580.5|177713|177583|177713|177583|177707|177577|17
1724986240000|2024-08-30 02:50:40|177712.2|177582.2|177708.3|177578.3|177713|177583|177707|177577|7
1724986250000|2024-08-30 02:50:50|177707.5|177577.5|177707.2|177577.2|177708.3|177578.3|177707.2|177577.2|12
1724986260000|2024-08-30 02:51:00|177708|177578|177708|177578|177708|177578|177707.2|177577.2|5
1724986270000|2024-08-30 02:51:10|177707.2|177577.2|177707|177577|177708.3|177578.3|177707|177577|9
1724986280000|2024-08-30 02:51:20|177708.3|177578.3|177710.6|177580.6|177711.3|177581.3|177707|177577|6
1724986290000|2024-08-30 02:51:30|177711|177581|177711|177581|177711|177581|177711|177581|1
1724986310000|2024-08-30 02:51:50|177710.6|177580.6|177705.9|177575.9|177711.9|177581.9|177705.9|177575.9|8
1724986320000|2024-08-30 02:52:00|177706.4|177576.4|177706.4|177576.4|177706.4|177576.4|177706.4|177576.4|1
1724986330000|2024-08-30 02:52:10|177710.4|177580.4|177710.8|177580.8|177711.6|177581.6|177710.4|177580.4|5
1724986340000|2024-08-30 02:52:20|177711.6|177581.6|177711.6|177581.6|177711.6|177581.6|177710.8|177580.8|5
1724986350000|2024-08-30 02:52:30|177710.8|177580.8|177710.4|177580.4|177711.6|177581.6|177710.4|177580.4|6
1724986360000|2024-08-30 02:52:40|177711.2|177581.2|177706|177576|177711.2|177581.2|177706|177576|14
1724986370000|2024-08-30 02:52:50|177706.7|177576.7|177711.2|177581.2|177711.2|177581.2|177706.7|177576.7|11
1724986380000|2024-08-30 02:53:00|177711.9|177581.9|177712.7|177582.7|177712.7|177582.7|177708.2|177578.2|16
1724986390000|2024-08-30 02:53:10|177711.9|177581.9|177712.7|177582.7|177712.7|177582.7|177711.9|177581.9|12
1724986400000|2024-08-30 02:53:20|177711.9|177581.9|177713.5|177583.5|177714.3|177584.3|177708.1|177578.1|10
1724986410000|2024-08-30 02:53:30|177709.7|177579.7|177709.7|177579.7|177710.5|177580.5|177709.7|177579.7|9
1724986420000|2024-08-30 02:53:40|177710.5|177580.5|177710.5|177580.5|177710.5|177580.5|177709.7|177579.7|13
1724986430000|2024-08-30 02:53:50|177709.7|177579.7|177710.5|177580.5|177710.5|177580.5|177709.7|177579.7|12
1724986440000|2024-08-30 02:54:00|177709.7|177579.7|177707.7|177577.7|177710.5|177580.5|177707.7|177577.7|10
1724986460000|2024-08-30 02:54:20|177709.1|177579.1|177710.7|177580.7|177711.5|177581.5|177709.1|177579.1|3
1724986470000|2024-08-30 02:54:30|177711.5|177581.5|177711.7|177581.7|177711.7|177581.7|177707.7|177577.7|7
1724986480000|2024-08-30 02:54:40|177712.5|177582.5|177709|177579|177712.5|177582.5|177708.2|177578.2|14
1724986490000|2024-08-30 02:54:50|177708.2|177578.2|177708.5|177578.5|177712.1|177582.1|177708.2|177578.2|16
1724986500000|2024-08-30 02:55:00|177707.7|177577.7|177713.6|177583.6|177713.6|177583.6|177707.3|177577.3|9
1724986510000|2024-08-30 02:55:10|177712.8|177582.8|177711.7|177581.7|177713.6|177583.6|177708.5|177578.5|15
1724986520000|2024-08-30 02:55:20|177710.9|177580.9|177711.7|177581.7|177711.7|177581.7|177710.9|177580.9|14
1724986530000|2024-08-30 02:55:30|177710.9|177580.9|177711.7|177581.7|177711.7|177581.7|177710.9|177580.9|8
1724986540000|2024-08-30 02:55:40|177710.9|177580.9|177707.8|177577.8|177711.7|177581.7|177707.8|177577.8|18
1724986550000|2024-08-30 02:55:50|177709.1|177579.1|177710.4|177580.4|177711.6|177581.6|177707.8|177577.8|6
1724986580000|2024-08-30 02:56:20|177705.5|177575.5|177705.5|177575.5|177705.5|177575.5|177705.5|177575.5|1
1724986600000|2024-08-30 02:56:40|177707.2|177577.2|177709.8|177579.8|177709.8|177579.8|177707.2|177577.2|3
1724986620000|2024-08-30 02:57:00|177710.6|177580.6|177709.8|177579.8|177710.6|177580.6|177709.8|177579.8|8
1724986630000|2024-08-30 02:57:10|177710.6|177580.6|177709.1|177579.1|177710.9|177580.9|177707.8|177577.8|11
1724986640000|2024-08-30 02:57:20|177707.8|177577.8|177709.1|177579.1|177709.1|177579.1|177707.8|177577.8|14
1724986650000|2024-08-30 02:57:30|177707.8|177577.8|177709.1|177579.1|177709.1|177579.1|177707.8|177577.8|10
1724986660000|2024-08-30 02:57:40|177707.8|177577.8|177711.9|177581.9|177711.9|177581.9|177707.8|177577.8|13
1724986670000|2024-08-30 02:57:50|177711.1|177581.1|177711.9|177581.9|177711.9|177581.9|177711.1|177581.1|20
1724986680000|2024-08-30 02:58:00|177711.1|177581.1|177711.1|177581.1|177711.9|177581.9|177711.1|177581.1|11
1724986690000|2024-08-30 02:58:10|177711.9|177581.9|177709.1|177579.1|177711.9|177581.9|177707.8|177577.8|11
1724986700000|2024-08-30 02:58:20|177707.8|177577.8|177709.1|177579.1|177709.1|177579.1|177707.8|177577.8|16
1724986710000|2024-08-30 02:58:30|177707.8|177577.8|177711.5|177581.5|177712.3|177582.3|177707.8|177577.8|14
1724986720000|2024-08-30 02:58:40|177712.3|177582.3|177711.7|177581.7|177712.3|177582.3|177710.9|177580.9|19
1724986730000|2024-08-30 02:58:50|177710.9|177580.9|177711.7|177581.7|177711.7|177581.7|177710.9|177580.9|16
1724986740000|2024-08-30 02:59:00|177710.9|177580.9|177710.9|177580.9|177711.7|177581.7|177710.9|177580.9|15
1724986750000|2024-08-30 02:59:10|177709.1|177579.1|177707.8|177577.8|177709.1|177579.1|177707.8|177577.8|2
1724986770000|2024-08-30 02:59:30|177710.6|177580.6|177710.6|177580.6|177710.6|177580.6|177710.6|177580.6|1
1724986780000|2024-08-30 02:59:40|177706.8|177576.8|177710.6|177580.6|177711.4|177581.4|177706.8|177576.8|8
1724986790000|2024-08-30 02:59:50|177711.4|177581.4|177710.6|177580.6|177711.4|177581.4|177710.6|177580.6|4
1724986800000|2024-08-30 03:00:00|177710.1|177580.1|177710.3|177580.3|177710.3|177580.3|177706.5|177576.5|3
1724986810000|2024-08-30 03:00:10|177711.1|177581.1|177711.1|177581.1|177711.1|177581.1|177710.3|177580.3|3
1724986820000|2024-08-30 03:00:20|177710.3|177580.3|177711.4|177581.4|177711.4|177581.4|177710.3|177580.3|9
1724986830000|2024-08-30 03:00:30|177710.6|177580.6|177711.9|177581.9|177711.9|177581.9|177707.4|177577.4|14
1724986840000|2024-08-30 03:00:40|177711.1|177581.1|177709.4|177579.4|177711.1|177581.1|177707|177577|3
1724986850000|2024-08-30 03:00:50|177710.2|177580.2|177709.4|177579.4|177710.2|177580.2|177709.4|177579.4|10
1724986860000|2024-08-30 03:01:00|177710.2|177580.2|177709.4|177579.4|177710.2|177580.2|177709.4|177579.4|8
1724986870000|2024-08-30 03:01:10|177705.9|177575.9|177705.9|177575.9|177705.9|177575.9|177705.9|177575.9|1
1724986880000|2024-08-30 03:01:20|177705.6|177575.6|177708.8|177578.8|177708.8|177578.8|177705.3|177575.3|3
1724986890000|2024-08-30 03:01:30|177708|177578|177708|177578|177708|177578|177708|177578|1
1724986900000|2024-08-30 03:01:40|177707.4|177577.4|177708|177578|177708|177578|177707.4|177577.4|2
1724986910000|2024-08-30 03:01:50|177705.2|177575.2|177705.2|177575.2|177705.2|177575.2|177705.2|177575.2|1
1724986920000|2024-08-30 03:02:00|177705.7|177575.7|177705.7|177575.7|177705.7|177575.7|177705.7|177575.7|1
1724986930000|2024-08-30 03:02:10|177703.3|177573.3|177710|177580|177710|177580|177703.3|177573.3|6
1724986940000|2024-08-30 03:02:20|177709.2|177579.2|177709.2|177579.2|177710|177580|177709.2|177579.2|7
1724986950000|2024-08-30 03:02:30|177710|177580|177709.1|177579.1|177710|177580|177709.1|177579.1|3
1724986960000|2024-08-30 03:02:40|177709.9|177579.9|177709.1|177579.1|177709.9|177579.9|177709.1|177579.1|2
1724986970000|2024-08-30 03:02:50|177705.7|177575.7|177706.4|177576.4|177707|177577|177705.7|177575.7|3
1724986980000|2024-08-30 03:03:00|177707.7|177577.7|177705.9|177575.9|177707.7|177577.7|177705.9|177575.9|5
1724986990000|2024-08-30 03:03:10|177710|177580|177710|177580|177710|177580|177710|177580|1
1724987010000|2024-08-30 03:03:30|177709.8|177579.8|177705.2|177575.2|177709.9|177579.9|177705.2|177575.2|5
1724987020000|2024-08-30 03:03:40|177706.3|177576.3|177706.3|177576.3|177706.3|177576.3|177706.3|177576.3|1
1724987030000|2024-08-30 03:03:50|177706.1|177576.1|177709.8|177579.8|177709.8|177579.8|177706.1|177576.1|2
1724987050000|2024-08-30 03:04:10|177708.9|177578.9|177708|177578|177709.1|177579.1|177704|177574|6
1724987060000|2024-08-30 03:04:20|177702|177572|177707.4|177577.4|177707.4|177577.4|177702|177572|3
1724987070000|2024-08-30 03:04:30|177708|177578|177708|177578|177708.5|177578.5|177708|177578|3
1724987090000|2024-08-30 03:04:50|177704.5|177574.5|177704.5|177574.5|177704.5|177574.5|177704.5|177574.5|1
1724987100000|2024-08-30 03:05:00|177701.5|177571.5|177701.5|177571.5|177701.5|177571.5|177701.5|177571.5|1
1724987110000|2024-08-30 03:05:10|177703.2|177573.2|177707.8|177577.8|177707.8|177577.8|177702|177572|3
1724987120000|2024-08-30 03:05:20|177703.2|177573.2|177707.6|177577.6|177707.6|177577.6|177703.2|177573.2|2
1724987130000|2024-08-30 03:05:30|177707.4|177577.4|177708|177578|177708|177578|177707.4|177577.4|2
1724987140000|2024-08-30 03:05:40|177708.7|177578.7|177708.2|177578.2|177708.7|177578.7|177708.2|177578.2|2
1724987150000|2024-08-30 03:05:50|177704.8|177574.8|177704.8|177574.8|177704.8|177574.8|177704.8|177574.8|1
1724987160000|2024-08-30 03:06:00|177704.9|177574.9|177702|177572|177704.9|177574.9|177702|177572|2
1724987170000|2024-08-30 03:06:10|177707.8|177577.8|177707.8|177577.8|177707.8|177577.8|177707.8|177577.8|1
1724987190000|2024-08-30 03:06:30|177708.4|177578.4|177708.4|177578.4|177708.4|177578.4|177708.4|177578.4|1
1724987200000|2024-08-30 03:06:40|177708.8|177578.8|177705.5|177575.5|177709.6|177579.6|177705.5|177575.5|12
1724987210000|2024-08-30 03:06:50|177706|177576|177707.3|177577.3|177707.3|177577.3|177706|177576|16
1724987220000|2024-08-30 03:07:00|177706|177576|177705.8|177575.8|177707.3|177577.3|177705.8|177575.8|14
1724987230000|2024-08-30 03:07:10|177709.3|177579.3|177709.5|177579.5|177710.3|177580.3|177709.3|177579.3|5
1724987240000|2024-08-30 03:07:20|177710.3|177580.3|177710.3|177580.3|177710.3|177580.3|177709.1|177579.1|15
1724987250000|2024-08-30 03:07:30|177709.5|177579.5|177709.7|177579.7|177710.5|177580.5|177709.5|177579.5|15
1724987260000|2024-08-30 03:07:40|177706.6|177576.6|177705.6|177575.6|177706.6|177576.6|177705.6|177575.6|2
1724987270000|2024-08-30 03:07:50|177706.1|177576.1|177706.1|177576.1|177707.4|177577.4|177706.1|177576.1|5
1724987280000|2024-08-30 03:08:00|177705.4|177575.4|177709.3|177579.3|177709.8|177579.8|177705.4|177575.4|4
1724987290000|2024-08-30 03:08:10|177710.1|177580.1|177709.3|177579.3|177710.1|177580.1|177709.3|177579.3|2
1724987300000|2024-08-30 03:08:20|177709.7|177579.7|177709.7|177579.7|177709.7|177579.7|177709.7|177579.7|1
1724987310000|2024-08-30 03:08:30|177709.4|177579.4|177709.4|177579.4|177709.4|177579.4|177709.4|177579.4|1
1724987320000|2024-08-30 03:08:40|177705.5|177575.5|177707.4|177577.4|177707.4|177577.4|177705.5|177575.5|8
1724987330000|2024-08-30 03:08:50|177706|177576|177706|177576|177707.4|177577.4|177706|177576|11
1724987340000|2024-08-30 03:09:00|177709.5|177579.5|177709.5|177579.5|177710.3|177580.3|177709.4|177579.4|6
1724987350000|2024-08-30 03:09:10|177710.3|177580.3|177709.5|177579.5|177710.3|177580.3|177709.5|177579.5|6
1724987360000|2024-08-30 03:09:20|177709.4|177579.4|177708.9|177578.9|177709.4|177579.4|177708.9|177578.9|2
1724987370000|2024-08-30 03:09:30|177705.1|177575.1|177705.9|177575.9|177705.9|177575.9|177705.1|177575.1|2
1724987380000|2024-08-30 03:09:40|177707.2|177577.2|177707.7|177577.7|177707.7|177577.7|177706|177576|16
1724987390000|2024-08-30 03:09:50|177706.4|177576.4|177709.9|177579.9|177711|177581|177706.4|177576.4|12
1724987400000|2024-08-30 03:10:00|177710.7|177580.7|177709.9|177579.9|177710.7|177580.7|177709.9|177579.9|4
1724987420000|2024-08-30 03:10:20|177709.6|177579.6|177709.6|177579.6|177709.6|177579.6|177709.6|177579.6|1
1724987430000|2024-08-30 03:10:30|177702.8|177572.8|177705.3|177575.3|177705.3|177575.3|177702.7|177572.7|3
1724987440000|2024-08-30 03:10:40|177706.1|177576.1|177707.4|177577.4|177707.4|177577.4|177706.1|177576.1|2
1724987450000|2024-08-30 03:10:50|177706.1|177576.1|177709.9|177579.9|177709.9|177579.9|177706.1|177576.1|2
1724987470000|2024-08-30 03:11:10|177710.7|177580.7|177709.9|177579.9|177710.7|177580.7|177709.9|177579.9|4
1724987480000|2024-08-30 03:11:20|177706.1|177576.1|177706.1|177576.1|177706.1|177576.1|177706.1|177576.1|1
1724987500000|2024-08-30 03:11:40|177710.1|177580.1|177710.1|177580.1|177710.1|177580.1|177710.1|177580.1|1
1724987520000|2024-08-30 03:12:00|177709.3|177579.3|177709.3|177579.3|177709.3|177579.3|177709.3|177579.3|1
1724987530000|2024-08-30 03:12:10|177709|177579|177701.4|177571.4|177709|177579|177701.4|177571.4|3
1724987540000|2024-08-30 03:12:20|177704.4|177574.4|177701.7|177571.7|177704.4|177574.4|177701.7|177571.7|2
1724987550000|2024-08-30 03:12:30|177704.3|177574.3|177702|177572|177704.3|177574.3|177702|177572|2
1724987560000|2024-08-30 03:12:40|177708.4|177578.4|177708.9|177578.9|177709.7|177579.7|177708.4|177578.4|4
1724987570000|2024-08-30 03:12:50|177709.7|177579.7|177708.4|177578.4|177709.7|177579.7|177708.4|177578.4|5
1724987580000|2024-08-30 03:13:00|177709.2|177579.2|177708.4|177578.4|177709.2|177579.2|177708.4|177578.4|2
1724987590000|2024-08-30 03:13:10|177704.2|177574.2|177704.2|177574.2|177704.2|177574.2|177704.2|177574.2|1
1724987610000|2024-08-30 03:13:30|177705.5|177575.5|177709.1|177579.1|177709.1|177579.1|177704.2|177574.2|7
1724987640000|2024-08-30 03:14:00|177701|177571|177701|177571|177701|177571|177701|177571|1
1724987670000|2024-08-30 03:14:30|177707.6|177577.6|177708.2|177578.2|177708.2|177578.2|177707.6|177577.6|2
1724987690000|2024-08-30 03:14:50|177708.9|177578.9|177709.7|177579.7|177709.7|177579.7|177708.9|177578.9|2
1724987700000|2024-08-30 03:15:00|177708.9|177578.9|177705.2|177575.2|177709.7|177579.7|177705.2|177575.2|4
1724987710000|2024-08-30 03:15:10|177704.7|177574.7|177706|177576|177706|177576|177704.7|177574.7|2
1724987720000|2024-08-30 03:15:20|177704.7|177574.7|177708.9|177578.9|177708.9|177578.9|177704.7|177574.7|4
1724987740000|2024-08-30 03:15:40|177705.4|177575.4|177705.4|177575.4|177705.4|177575.4|177705.4|177575.4|1
1724987760000|2024-08-30 03:16:00|177690.6|177560.6|177692.2|177562.2|177692.2|177562.2|177681.1|177551.1|9
1724987770000|2024-08-30 03:16:10|177690.9|177560.9|177690.9|177560.9|177690.9|177560.9|177690.9|177560.9|1
1724987780000|2024-08-30 03:16:20|177705.5|177575.5|177705.5|177575.5|177705.5|177575.5|177705.5|177575.5|1
1724987790000|2024-08-30 03:16:30|177704.9|177574.9|177704.7|177574.7|177704.9|177574.9|177704.7|177574.7|2
1724987810000|2024-08-30 03:16:50|177689|177559|177689|177559|177689|177559|177689|177559|1
1724987830000|2024-08-30 03:17:10|177678.3|177548.3|177702.2|177572.2|177702.2|177572.2|177678.3|177548.3|2
1724987850000|2024-08-30 03:17:30|177704.3|177574.3|177705.8|177575.8|177705.8|177575.8|177704.3|177574.3|5
1724987860000|2024-08-30 03:17:40|177704.8|177574.8|177689.6|177559.6|177704.8|177574.8|177689.6|177559.6|2
1724987890000|2024-08-30 03:18:10|177679.1|177549.1|177702.2|177572.2|177702.2|177572.2|177678.4|177548.4|3
1724987910000|2024-08-30 03:18:30|177704.3|177574.3|177704.3|177574.3|177704.3|177574.3|177704.3|177574.3|1
1724987920000|2024-08-30 03:18:40|177690.6|177560.6|177690.3|177560.3|177691.4|177561.4|177689.3|177559.3|10
1724987930000|2024-08-30 03:18:50|177689.4|177559.4|177688.7|177558.7|177689.4|177559.4|177688.7|177558.7|2
1724987940000|2024-08-30 03:19:00|177704|177574|177704|177574|177704|177574|177704|177574|1
1724987960000|2024-08-30 03:19:20|177701.8|177571.8|177705.5|177575.5|177705.5|177575.5|177701.2|177571.2|8
1724987970000|2024-08-30 03:19:30|177704.5|177574.5|177688.9|177558.9|177705.5|177575.5|177688.9|177558.9|9
1724987980000|2024-08-30 03:19:40|177688.7|177558.7|177688.7|177558.7|177688.7|177558.7|177688.7|177558.7|1
1724988000000|2024-08-30 03:20:00|177688.8|177558.8|177704.5|177574.5|177705.8|177575.8|177688.8|177558.8|8
1724988010000|2024-08-30 03:20:10|177705.5|177575.5|177704.5|177574.5|177705.5|177575.5|177704.5|177574.5|14
1724988030000|2024-08-30 03:20:30|177689.3|177559.3|177689.3|177559.3|177690.7|177560.7|177689.3|177559.3|5
1724988040000|2024-08-30 03:20:40|177690.7|177560.7|177690|177560|177691.4|177561.4|177689.3|177559.3|10
1724988050000|2024-08-30 03:20:50|177689.3|177559.3|177704.4|177574.4|177704.4|177574.4|177689.3|177559.3|2
1724988060000|2024-08-30 03:21:00|177709.3|177579.3|177699.3|177569.3|177709.3|177579.3|177699.3|177569.3|2
1724988070000|2024-08-30 03:21:10|177699.9|177569.9|177706.5|177576.5|177706.5|177576.5|177699.6|177569.6|3
1724988080000|2024-08-30 03:21:20|177705.1|177575.1|177705.1|177575.1|177705.1|177575.1|177705.1|177575.1|1
1724988090000|2024-08-30 03:21:30|177706.5|177576.5|177706.5|177576.5|177706.5|177576.5|177706.5|177576.5|1
1724988100000|2024-08-30 03:21:40|177690.2|177560.2|177690.2|177560.2|177690.2|177560.2|177690.2|177560.2|1
1724988120000|2024-08-30 03:22:00|177702.4|177572.4|177702.4|177572.4|177702.4|177572.4|177702.4|177572.4|1
1724988130000|2024-08-30 03:22:10|177702|177572|177702|177572|177702|177572|177702|177572|1
1724988140000|2024-08-30 03:22:20|177702.4|177572.4|177702.1|177572.1|177702.5|177572.5|177701.8|177571.8|5
1724988150000|2024-08-30 03:22:30|177704.2|177574.2|177704.2|177574.2|177704.2|177574.2|177704.2|177574.2|1
1724988160000|2024-08-30 03:22:40|177689.7|177559.7|177690.3|177560.3|177690.4|177560.4|177689.7|177559.7|3
1724988170000|2024-08-30 03:22:50|177689|177559|177689|177559|177689|177559|177689|177559|1
1724988180000|2024-08-30 03:23:00|177690.5|177560.5|177706.1|177576.1|177706.1|177576.1|177689.8|177559.8|5
1724988190000|2024-08-30 03:23:10|177704.7|177574.7|177707.2|177577.2|177707.2|177577.2|177697.8|177567.8|4
1724988200000|2024-08-30 03:23:20|177706.7|177576.7|177707.1|177577.1|177707.1|177577.1|177706.7|177576.7|2
1724988210000|2024-08-30 03:23:30|177706.7|177576.7|177707.7|177577.7|177707.7|177577.7|177706.7|177576.7|2
1724988220000|2024-08-30 03:23:40|177694.1|177564.1|177695.5|177565.5|177695.5|177565.5|177694.1|177564.1|4
1724988230000|2024-08-30 03:23:50|177694.1|177564.1|177694.5|177564.5|177696|177566|177692.9|177562.9|15
1724988240000|2024-08-30 03:24:00|177693.2|177563.2|177707.6|177577.6|177707.6|177577.6|177693.2|177563.2|17
1724988250000|2024-08-30 03:24:10|177701.6|177571.6|177701.6|177571.6|177701.6|177571.6|177701.6|177571.6|1
1724988260000|2024-08-30 03:24:20|177706.3|177576.3|177705.8|177575.8|177706.3|177576.3|177705.8|177575.8|2
1724988270000|2024-08-30 03:24:30|177706.8|177576.8|177707.1|177577.1|177707.1|177577.1|177706.8|177576.8|2
1724988280000|2024-08-30 03:24:40|177706.2|177576.2|177707.3|177577.3|177707.5|177577.5|177706.2|177576.2|13
1724988290000|2024-08-30 03:24:50|177706.3|177576.3|177693.5|177563.5|177707.3|177577.3|177692.8|177562.8|19
1724988300000|2024-08-30 03:25:00|177692.8|177562.8|177692.8|177562.8|177694.1|177564.1|177692.8|177562.8|13
1724988310000|2024-08-30 03:25:10|177694.1|177564.1|177705.7|177575.7|177705.7|177575.7|177692.6|177562.6|10
1724988320000|2024-08-30 03:25:20|177705.6|177575.6|177705.6|177575.6|177705.6|177575.6|177705.6|177575.6|1
1724988330000|2024-08-30 03:25:30|177706.6|177576.6|177706.8|177576.8|177706.8|177576.8|177705.6|177575.6|11
1724988340000|2024-08-30 03:25:40|177705.8|177575.8|177705.7|177575.7|177706.8|177576.8|177705.6|177575.6|6
1724988350000|2024-08-30 03:25:50|177693|177563|177692.9|177562.9|177693|177563|177692.5|177562.5|3
1724988360000|2024-08-30 03:26:00|177692.5|177562.5|177693.1|177563.1|177694.4|177564.4|177692.5|177562.5|10
1724988370000|2024-08-30 03:26:10|177690|177560|177739.7|177531.7|177742.3|177560|177688.7|177531.7|6
1724988380000|2024-08-30 03:26:20|177706.2|177576.2|177706.3|177576.3|177707.5|177577.5|177706.2|177576.2|9
1724988390000|2024-08-30 03:26:30|177707.5|177577.5|177706.5|177576.5|177707.5|177577.5|177706.5|177576.5|6
1724988400000|2024-08-30 03:26:40|177706.3|177576.3|177708|177578|177708|177578|177706.3|177576.3|7
1724988410000|2024-08-30 03:26:50|177695.6|177565.6|177694.3|177564.3|177695.6|177565.6|177694.3|177564.3|10
1724988420000|2024-08-30 03:27:00|177695.6|177565.6|177694.3|177564.3|177696.1|177566.1|177694.3|177564.3|9
1724988430000|2024-08-30 03:27:10|177695.7|177565.7|177708.3|177578.3|177708.3|177578.3|177694.9|177564.9|10
1724988440000|2024-08-30 03:27:20|177707.3|177577.3|177708.4|177578.4|177708.6|177578.6|177707.1|177577.1|19
1724988450000|2024-08-30 03:27:30|177707.4|177577.4|177708.1|177578.1|177708.4|177578.4|177707.1|177577.1|13
1724988460000|2024-08-30 03:27:40|177707.1|177577.1|177698.3|177568.3|177708.5|177578.5|177697|177567|13
1724988470000|2024-08-30 03:27:50|177697|177567|177698.3|177568.3|177698.4|177568.4|177696.9|177566.9|12
1724988480000|2024-08-30 03:28:00|177697|177567|177698.3|177568.3|177698.3|177568.3|177697|177567|10
1724988490000|2024-08-30 03:28:10|177696.9|177566.9|177709|177579|177709|177579|177696.9|177566.9|13
1724988500000|2024-08-30 03:28:20|177708|177578|177707.7|177577.7|177709|177579|177707.7|177577.7|12
1724988510000|2024-08-30 03:28:30|177708.7|177578.7|177708.7|177578.7|177708.7|177578.7|177707.7|177577.7|9
1724988520000|2024-08-30 03:28:40|177707.7|177577.7|177696.1|177566.1|177708.7|177578.7|177695.5|177565.5|21
1724988530000|2024-08-30 03:28:50|177697.4|177567.4|177697.4|177567.4|177697.4|177567.4|177696.1|177566.1|11
1724988540000|2024-08-30 03:29:00|177696.1|177566.1|177707.3|177577.3|177708.6|177578.6|177696.1|177566.1|13
1724988550000|2024-08-30 03:29:10|177708.3|177578.3|177708.4|177578.4|177708.5|177578.5|177707.3|177577.3|14
1724988560000|2024-08-30 03:29:20|177707.4|177577.4|177708.4|177578.4|177708.6|177578.6|177707.4|177577.4|14
1724988570000|2024-08-30 03:29:30|177708.6|177578.6|177697.6|177567.6|177708.6|177578.6|177695.7|177565.7|9
1724988580000|2024-08-30 03:29:40|177696.3|177566.3|177697|177567|177697.6|177567.6|177695.7|177565.7|9
1724988590000|2024-08-30 03:29:50|177695.7|177565.7|177697|177567|177697|177567|177695.7|177565.7|12
1724988600000|2024-08-30 03:30:00|177697.4|177567.4|177707|177577|177708.2|177578.2|177695.6|177565.6|13
1724988610000|2024-08-30 03:30:10|177708|177578|177706.9|177576.9|177708.1|177578.1|177706.9|177576.9|5
1724988630000|2024-08-30 03:30:30|177694.8|177564.8|177694.8|177564.8|177694.8|177564.8|177694.8|177564.8|1
1724988650000|2024-08-30 03:30:50|177706.2|177576.2|177706.6|177576.6|177707.9|177577.9|177706.2|177576.2|9
1724988660000|2024-08-30 03:31:00|177707.6|177577.6|177706.6|177576.6|177707.6|177577.6|177706.6|177576.6|2
1724988670000|2024-08-30 03:31:10|177707.6|177577.6|177707.6|177577.6|177707.6|177577.6|177706.6|177576.6|9
1724988680000|2024-08-30 03:31:20|177706.6|177576.6|177695.8|177565.8|177707.6|177577.6|177695.8|177565.8|9
1724988690000|2024-08-30 03:31:30|177697.2|177567.2|177695.8|177565.8|177697.2|177567.2|177695.8|177565.8|14
1724988710000|2024-08-30 03:31:50|177706.7|177576.7|177706.7|177576.7|177706.7|177576.7|177706.7|177576.7|1
1724988720000|2024-08-30 03:32:00|177707.7|177577.7|177706.8|177576.8|177707.7|177577.7|177706.7|177576.7|8
1724988740000|2024-08-30 03:32:20|177695.5|177565.5|177697.4|177567.4|177697.5|177567.5|177695.5|177565.5|3
1724988750000|2024-08-30 03:32:30|177697.8|177567.8|177726.4|177520.3|177726.4|177567.8|177697.8|177520.3|2
1724988760000|2024-08-30 03:32:40|177710.8|177580.8|177710.8|177580.8|177710.8|177580.8|177710.8|177580.8|1
1724988770000|2024-08-30 03:32:50|177703.4|177573.4|177703.4|177573.4|177703.4|177573.4|177703.4|177573.4|1
1724988780000|2024-08-30 03:33:00|177711|177581|177701.8|177571.8|177711|177581|177701.8|177571.8|3
1724988790000|2024-08-30 03:33:10|177715|177513.8|177678.9|177548.9|177715|177548.9|177678.9|177513.8|2
1724988810000|2024-08-30 03:33:30|177714.5|177513.9|177727.3|177521.9|177727.3|177521.9|177714.5|177513.9|2
1724988820000|2024-08-30 03:33:40|177704.1|177574.1|177704|177574|177704.1|177574.1|177704|177574|2
1724988840000|2024-08-30 03:34:00|177703.5|177573.5|177701.2|177571.2|177703.5|177573.5|177701.2|177571.2|2
1724988850000|2024-08-30 03:34:10|177711.9|177511.8|177714|177511.3|177714|177546.8|177676.8|177511.3|3
1724988870000|2024-08-30 03:34:30|177701.8|177571.8|177704.6|177574.6|177704.6|177574.6|177701.8|177571.8|3
1724988880000|2024-08-30 03:34:40|177704.3|177574.3|177698.8|177568.8|177704.3|177574.3|177698.8|177568.8|2
1724988900000|2024-08-30 03:35:00|177697.1|177567.1|177699|177569|177700.1|177570.1|177697.1|177567.1|3
1724988910000|2024-08-30 03:35:10|177699.2|177569.2|177699.1|177569.1|177699.2|177569.2|177698.3|177568.3|10
1724988920000|2024-08-30 03:35:20|177699.4|177569.4|177699.6|177569.6|177699.7|177569.7|177698.9|177568.9|8
1724988930000|2024-08-30 03:35:30|177699.4|177569.4|177702.1|177572.1|177702.1|177572.1|177699.1|177569.1|5
1724988940000|2024-08-30 03:35:40|177683.4|177553.4|177684|177554|177684|177554|177683.4|177553.4|2
1724988960000|2024-08-30 03:36:00|177700.5|177570.5|177700.5|177570.5|177700.5|177570.5|177700.5|177570.5|1
1724988970000|2024-08-30 03:36:10|177697.1|177567.1|177697.1|177567.1|177697.1|177567.1|177697.1|177567.1|1
1724988990000|2024-08-30 03:36:30|177670.4|177540.4|177684.1|177554.1|177684.1|177554.1|177670.4|177540.4|3
1724989010000|2024-08-30 03:36:50|177682.9|177552.9|177700.3|177570.3|177700.7|177570.7|177682.9|177552.9|4
1724989020000|2024-08-30 03:37:00|177700.7|177570.7|177697.5|177567.5|177700.8|177570.8|177697.5|177567.5|6
1724989030000|2024-08-30 03:37:10|177696.8|177566.8|177702.9|177572.9|177703.4|177573.4|177696.8|177566.8|16
1724989040000|2024-08-30 03:37:20|177703.9|177573.9|177694.5|177564.5|177705.5|177575.5|177694.5|177564.5|21
1724989050000|2024-08-30 03:37:30|177693.2|177563.2|177695.2|177565.2|177695.2|177565.2|177693|177563|10
1724989060000|2024-08-30 03:37:40|177693.9|177563.9|177694.4|177564.4|177695.2|177565.2|177693|177563|16
1724989070000|2024-08-30 03:37:50|177693|177563|177706.8|177576.8|177706.8|177576.8|177693|177563|16
1724989080000|2024-08-30 03:38:00|177705.8|177575.8|177706|177576|177707|177577|177705.7|177575.7|15
1724989090000|2024-08-30 03:38:10|177705.8|177575.8|177705.5|177575.5|177707.2|177577.2|177705.5|177575.5|18
1724989100000|2024-08-30 03:38:20|177706.5|177576.5|177693.7|177563.7|177706.8|177576.8|177692.8|177562.8|19
1724989110000|2024-08-30 03:38:30|177695|177565|177693.1|177563.1|177695|177565|177692.4|177562.4|16
1724989120000|2024-08-30 03:38:40|177694.5|177564.5|177707.8|177577.8|177707.8|177577.8|177692.6|177562.6|13
1724989130000|2024-08-30 03:38:50|177706.6|177576.6|177706.5|177576.5|177708|177578|177706.5|177576.5|13
1724989140000|2024-08-30 03:39:00|177706.6|177576.6|177706.3|177576.3|177706.6|177576.6|177706.3|177576.3|2
1724989150000|2024-08-30 03:39:10|177706.1|177576.1|177706.6|177576.6|177707.6|177577.6|177706.1|177576.1|8
1724989160000|2024-08-30 03:39:20|177692|177562|177692|177562|177693.3|177563.3|177692|177562|3
1724989170000|2024-08-30 03:39:30|177695.8|177565.8|177693.9|177563.9|177695.8|177565.8|177693.9|177563.9|8
1724989180000|2024-08-30 03:39:40|177693.4|177563.4|177708.2|177578.2|177708.2|177578.2|177693.4|177563.4|5
1724989190000|2024-08-30 03:39:50|177707.2|177577.2|177707.3|177577.3|177708.3|177578.3|177707.2|177577.2|14
1724989200000|2024-08-30 03:40:00|177708.3|177578.3|177707.4|177577.4|177708.4|177578.4|177707.3|177577.3|12
1724989210000|2024-08-30 03:40:10|177708.4|177578.4|177697.6|177567.6|177708.4|177578.4|177695.4|177565.4|12
1724989220000|2024-08-30 03:40:20|177696.2|177566.2|177697.6|177567.6|177697.6|177567.6|177696.2|177566.2|14
1724989230000|2024-08-30 03:40:30|177696.2|177566.2|177707.6|177577.6|177707.6|177577.6|177696.2|177566.2|14
1724989240000|2024-08-30 03:40:40|177708.6|177578.6|177708.9|177578.9|177708.9|177578.9|177707.6|177577.6|6
1724989250000|2024-08-30 03:40:50|177709.9|177579.9|177709.1|177579.1|177709.9|177579.9|177708.1|177578.1|5
1724989260000|2024-08-30 03:41:00|177709.7|177579.7|177709.4|177579.4|177709.7|177579.7|177708.4|177578.4|14
1724989270000|2024-08-30 03:41:10|177698.2|177568.2|177693.2|177563.2|177699.6|177569.6|177693.2|177563.2|20
1724989280000|2024-08-30 03:41:20|177694.5|177564.5|177692.7|177562.7|177694.5|177564.5|177692.7|177562.7|4
1724989290000|2024-08-30 03:41:30|177704.9|177574.9|177704.9|177574.9|177704.9|177574.9|177704.9|177574.9|1
1724989300000|2024-08-30 03:41:40|177705.2|177575.2|177705.1|177575.1|177706.4|177576.4|177705|177575|9
1724989310000|2024-08-30 03:41:50|177706.1|177576.1|177705.3|177575.3|177706.3|177576.3|177705.1|177575.1|13
1724989320000|2024-08-30 03:42:00|177706.3|177576.3|177695|177565|177706.3|177576.3|177693.7|177563.7|5
1724989330000|2024-08-30 03:42:10|177693.7|177563.7|177694|177564|177696.3|177566.3|177693.7|177563.7|16
1724989340000|2024-08-30 03:42:20|177695.3|177565.3|177706|177576|177706|177576|177693.6|177563.6|9
1724989350000|2024-08-30 03:42:30|177707|177577|177705.9|177575.9|177707|177577|177705.9|177575.9|3
1724989360000|2024-08-30 03:42:40|177706.1|177576.1|177706|177576|177707|177577|177705.9|177575.9|10
1724989370000|2024-08-30 03:42:50|177707|177577|177706|177576|177707|177577|177706|177576|4
1724989380000|2024-08-30 03:43:00|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|177693.4|177563.4|1
1724989390000|2024-08-30 03:43:10|177694.8|177564.8|177694.8|177564.8|177694.8|177564.8|177693.4|177563.4|7
1724989400000|2024-08-30 03:43:20|177693.4|177563.4|177707.6|177577.6|177707.6|177577.6|177693.4|177563.4|11
1724989410000|2024-08-30 03:43:30|177706.6|177576.6|177707.9|177577.9|177708.1|177578.1|177706.5|177576.5|15
1724989420000|2024-08-30 03:43:40|177706.9|177576.9|177706.7|177576.7|177707.9|177577.9|177706.7|177576.7|6
1724989430000|2024-08-30 03:43:50|177706.9|177576.9|177694.3|177564.3|177707.9|177577.9|177694.3|177564.3|9
1724989440000|2024-08-30 03:44:00|177694|177564|177694.5|177564.5|177695.8|177565.8|177694|177564|10
1724989450000|2024-08-30 03:44:10|177695.8|177565.8|177708.9|177578.9|177708.9|177578.9|177694.2|177564.2|15
1724989460000|2024-08-30 03:44:20|177707.9|177577.9|177709.2|177579.2|177709.2|177579.2|177707.9|177577.9|12
1724989470000|2024-08-30 03:44:30|177709.4|177579.4|177709.2|177579.2|177709.4|177579.4|177708.2|177578.2|12
1724989480000|2024-08-30 03:44:40|177709.1|177579.1|177696.7|177566.7|177709.4|177579.4|177696.7|177566.7|17
1724989490000|2024-08-30 03:44:50|177695.4|177565.4|177695.6|177565.6|177697|177567|177695.4|177565.4|18
1724989500000|2024-08-30 03:45:00|177695.2|177565.2|177692.6|177562.6|177695.2|177565.2|177692.6|177562.6|3
1724989510000|2024-08-30 03:45:10|177692.7|177562.7|177706.2|177576.2|177706.2|177576.2|177692.7|177562.7|2
1724989520000|2024-08-30 03:45:20|177706.3|177576.3|177706.3|177576.3|177706.3|177576.3|177706.3|177576.3|1
1724989530000|2024-08-30 03:45:30|177704.8|177574.8|177706.3|177576.3|177706.3|177576.3|177704.8|177574.8|2
1724989540000|2024-08-30 03:45:40|177707.6|177577.6|177693.7|177563.7|177707.7|177577.7|177693.7|177563.7|5
1724989550000|2024-08-30 03:45:50|177695.1|177565.1|177692.9|177562.9|177695.1|177565.1|177692.9|177562.9|3
1724989560000|2024-08-30 03:46:00|177691.6|177561.6|177704.4|177574.4|177704.4|177574.4|177691.4|177561.4|3
1724989570000|2024-08-30 03:46:10|177704.7|177574.7|177704.2|177574.2|177704.7|177574.7|177704.2|177574.2|2
1724989580000|2024-08-30 03:46:20|177702.1|177572.1|177702.1|177572.1|177702.1|177572.1|177702.1|177572.1|1
1724989590000|2024-08-30 03:46:30|177701.5|177571.5|177704.4|177574.4|177704.4|177574.4|177701.5|177571.5|3
1724989600000|2024-08-30 03:46:40|177691.4|177561.4|177704.8|177574.8|177704.8|177574.8|177691.4|177561.4|5
1724989610000|2024-08-30 03:46:50|177704.6|177574.6|177704.1|177574.1|177704.6|177574.6|177704.1|177574.1|2
1724989630000|2024-08-30 03:47:10|177701.9|177571.9|177680.8|177550.8|177701.9|177571.9|177680.8|177550.8|2
1724989650000|2024-08-30 03:47:30|177683.8|177553.8|177691.1|177561.1|177691.1|177561.1|177681.4|177551.4|3
1724989660000|2024-08-30 03:47:40|177703.7|177573.7|177703.4|177573.4|177703.7|177573.7|177703.4|177573.4|2
1724989670000|2024-08-30 03:47:50|177704.2|177574.2|177703.5|177573.5|177704.2|177574.2|177703.5|177573.5|2
1724989680000|2024-08-30 03:48:00|177701.1|177571.1|177700.9|177570.9|177702.1|177572.1|177700.9|177570.9|3
1724989690000|2024-08-30 03:48:10|177679.8|177549.8|177681.7|177551.7|177681.7|177551.7|177679.8|177549.8|2
1724989710000|2024-08-30 03:48:30|177694.6|177564.6|177661.7|177531.7|177694.6|177564.6|177661.6|177531.6|6
1724989720000|2024-08-30 03:48:40|177663|177533|177663.7|177533.7|177663.7|177533.7|177663|177533|2
1724989730000|2024-08-30 03:48:50|177663.4|177533.4|177662.5|177532.5|177663.4|177533.4|177662.5|177532.5|2
1724989740000|2024-08-30 03:49:00|177656.8|177526.8|177646.5|177516.5|177656.8|177526.8|177646.5|177516.5|2
1724989750000|2024-08-30 03:49:10|177646.7|177516.7|177646.8|177516.8|177648.7|177518.7|177646.7|177516.7|3
1724989760000|2024-08-30 03:49:20|177646.9|177516.9|177660.7|177530.7|177660.7|177530.7|177646.9|177516.9|2
1724989770000|2024-08-30 03:49:30|177664.1|177534.1|177664.1|177534.1|177664.1|177534.1|177664.1|177534.1|1
1724989780000|2024-08-30 03:49:40|177665|177535|177672.3|177542.3|177672.3|177542.3|177664.2|177534.2|7
1724989790000|2024-08-30 03:49:50|177671.7|177541.7|177663|177533|177671.7|177541.7|177663|177533|2
1724989800000|2024-08-30 03:50:00|177663.1|177533.1|177663.1|177533.1|177663.1|177533.1|177659.4|177529.4|3
1724989810000|2024-08-30 03:50:10|177663.6|177533.6|177668.9|177538.9|177668.9|177538.9|177663.6|177533.6|3
1724989820000|2024-08-30 03:50:20|177674.3|177544.3|177674.3|177544.3|177674.3|177544.3|177674.3|177544.3|1
1724989830000|2024-08-30 03:50:30|177652|177522|177643.7|177513.7|177655.9|177525.9|177643.7|177513.7|8
1724989840000|2024-08-30 03:50:40|177644.9|177514.9|177643|177513|177644.9|177514.9|177642.6|177512.6|4
1724989850000|2024-08-30 03:50:50|177643.5|177513.5|177643.5|177513.5|177643.5|177513.5|177643.5|177513.5|1
1724989860000|2024-08-30 03:51:00|177637|177507|177639.9|177509.9|177639.9|177509.9|177637|177507|3
1724989880000|2024-08-30 03:51:20|177644.9|177514.9|177644.9|177514.9|177644.9|177514.9|177644.9|177514.9|1
1724989890000|2024-08-30 03:51:30|177645|177515|177638.4|177508.4|177645|177515|177638.4|177508.4|2
1724989900000|2024-08-30 03:51:40|177638.5|177508.5|177645|177515|177645|177515|177638.5|177508.5|2
1724989910000|2024-08-30 03:51:50|177640|177510|177640|177510|177640|177510|177640|177510|1
1724989920000|2024-08-30 03:52:00|177639.6|177509.6|177639.6|177509.6|177639.6|177509.6|177639.6|177509.6|1
1724989930000|2024-08-30 03:52:10|177623.9|177493.9|177623.9|177493.9|177623.9|177493.9|177623.9|177493.9|1
1724989940000|2024-08-30 03:52:20|177637.5|177507.5|177637.5|177507.5|177637.5|177507.5|177637.5|177507.5|1
1724989960000|2024-08-30 03:52:40|177637.6|177507.6|177644.2|177514.2|177644.2|177514.2|177637.6|177507.6|2
1724989970000|2024-08-30 03:52:50|177639.7|177509.7|177639.7|177509.7|177639.7|177509.7|177639.7|177509.7|1
1724989990000|2024-08-30 03:53:10|177644.6|177514.6|177638|177508|177644.6|177514.6|177638|177508|2
1724990000000|2024-08-30 03:53:20|177638.1|177508.1|177638.1|177508.1|177638.1|177508.1|177638.1|177508.1|1
1724990010000|2024-08-30 03:53:30|177638|177508|177638|177508|177638|177508|177638|177508|1
1724990020000|2024-08-30 03:53:40|177639.8|177509.8|177639.8|177509.8|177639.8|177509.8|177639.8|177509.8|1
1724990050000|2024-08-30 03:54:10|177644|177514|177637.3|177507.3|177644|177514|177637.3|177507.3|2
1724990080000|2024-08-30 03:54:40|177624.2|177494.2|177639.8|177509.8|177639.8|177509.8|177624.2|177494.2|2
1724990090000|2024-08-30 03:54:50|177640.6|177510.6|177639.8|177509.8|177640.6|177510.6|177639.8|177509.8|2
1724990100000|2024-08-30 03:55:00|177644.3|177514.3|177644.3|177514.3|177644.3|177514.3|177644.3|177514.3|1
1724990120000|2024-08-30 03:55:20|177637.6|177507.6|177637.6|177507.6|177637.6|177507.6|177637.6|177507.6|1
1724990130000|2024-08-30 03:55:30|177624.3|177494.3|177624.3|177494.3|177624.3|177494.3|177624.3|177494.3|1
1724990140000|2024-08-30 03:55:40|177639.9|177509.9|177639.9|177509.9|177639.9|177509.9|177639.9|177509.9|1
1724990160000|2024-08-30 03:56:00|177644.4|177514.4|177644.4|177514.4|177644.4|177514.4|177644.4|177514.4|1
1724990170000|2024-08-30 03:56:10|177637.8|177507.8|177637.8|177507.8|177637.8|177507.8|177637.8|177507.8|1
1724990180000|2024-08-30 03:56:20|177638.3|177508.3|177638.3|177508.3|177638.3|177508.3|177638.3|177508.3|1
1724990190000|2024-08-30 03:56:30|177625.5|177495.5|177624.7|177494.7|177625.5|177495.5|177624.7|177494.7|2
1724990200000|2024-08-30 03:56:40|177625.9|177495.9|177640.9|177510.9|177640.9|177510.9|177625.9|177495.9|2
1724990210000|2024-08-30 03:56:50|177640.6|177510.6|177645.4|177515.4|177645.4|177515.4|177640.6|177510.6|2
1724990220000|2024-08-30 03:57:00|177645.7|177515.7|177645.7|177515.7|177645.7|177515.7|177645.7|177515.7|1
1724990230000|2024-08-30 03:57:10|177639.3|177509.3|177639.3|177509.3|177639.3|177509.3|177639.3|177509.3|1
1724990240000|2024-08-30 03:57:20|177640.8|177510.8|177658.1|177528.1|177658.1|177528.1|177640.8|177510.8|2
1724990250000|2024-08-30 03:57:30|177657.1|177527.1|177649.7|177519.7|177660.9|177530.9|177649.7|177519.7|7
1724990260000|2024-08-30 03:57:40|177643.7|177513.7|177643.7|177513.7|177643.7|177513.7|177643.7|177513.7|1
1724990280000|2024-08-30 03:58:00|177644.4|177514.4|177630.8|177500.8|177646.2|177516.2|177630.8|177500.8|4
1724990300000|2024-08-30 03:58:20|177643.1|177513.1|177643.1|177513.1|177643.1|177513.1|177643.1|177513.1|1
1724990310000|2024-08-30 03:58:30|177649.9|177519.9|177649.9|177519.9|177649.9|177519.9|177649.9|177519.9|1
1724990320000|2024-08-30 03:58:40|177649.7|177519.7|177649.7|177519.7|177649.7|177519.7|177649.7|177519.7|1
1724990330000|2024-08-30 03:58:50|177645.9|177515.9|177645.9|177515.9|177645.9|177515.9|177645.9|177515.9|1
1724990340000|2024-08-30 03:59:00|177653.6|177523.6|177651|177521|177656.2|177526.2|177651|177521|4
1724990350000|2024-08-30 03:59:10|177653.5|177523.5|177654.4|177524.4|177654.4|177524.4|177653.5|177523.5|2
1724990370000|2024-08-30 03:59:30|177643.5|177513.5|177654.7|177524.7|177654.7|177524.7|177643.5|177513.5|2
1724990390000|2024-08-30 03:59:50|177656.5|177526.5|177656.6|177526.6|177656.6|177526.6|177656.5|177526.5|2
1724990400000|2024-08-30 04:00:00|177664.2|177534.2|177666.1|177536.1|177666.1|177536.1|177664.2|177534.2|2
1724990410000|2024-08-30 04:00:10|177666.2|177536.2|177667|177537|177667|177537|177666.2|177536.2|2
1724990430000|2024-08-30 04:00:30|177667.1|177537.1|177659.7|177529.7|177667.1|177537.1|177659.7|177529.7|2
1724990440000|2024-08-30 04:00:40|177670.8|177540.8|177670.8|177540.8|177670.8|177540.8|177670.8|177540.8|1
1724990470000|2024-08-30 04:01:10|177669.1|177539.1|177650.7|177520.7|177669.1|177539.1|177650.7|177520.7|2
1724990480000|2024-08-30 04:01:20|177650.8|177520.8|177650.8|177520.8|177650.8|177520.8|177650.8|177520.8|1
1724990490000|2024-08-30 04:01:30|177664|177534|177666.7|177536.7|177666.7|177536.7|177664|177534|2
1724990500000|2024-08-30 04:01:40|177671|177541|177671|177541|177671|177541|177671|177541|1
1724990510000|2024-08-30 04:01:50|177677.8|177547.8|177677.8|177547.8|177677.8|177547.8|177677.5|177547.5|3
1724990520000|2024-08-30 04:02:00|177673.3|177543.3|177677.5|177547.5|177677.5|177547.5|177673.3|177543.3|2
1724990530000|2024-08-30 04:02:10|177656.6|177526.6|177656.6|177526.6|177656.6|177526.6|177656.6|177526.6|1
1724990540000|2024-08-30 04:02:20|177681.9|177551.9|177681.9|177551.9|177681.9|177551.9|177681.9|177551.9|1
1724990550000|2024-08-30 04:02:30|177689.6|177559.6|177684.4|177554.4|177689.6|177559.6|177684.4|177554.4|3
1724990560000|2024-08-30 04:02:40|177685|177555|177685|177555|177685|177555|177685|177555|1
1724990570000|2024-08-30 04:02:50|177695.8|177565.8|177684.2|177554.2|177695.8|177565.8|177683.9|177553.9|4
1724990580000|2024-08-30 04:03:00|177684.5|177554.5|177694.5|177564.5|177694.9|177564.9|177684.5|177554.5|11
1724990590000|2024-08-30 04:03:10|177694.6|177564.6|177688.8|177558.8|177694.6|177564.6|177686.7|177556.7|5
1724990610000|2024-08-30 04:03:30|177675|177545|177675|177545|177675|177545|177675|177545|1
1724990620000|2024-08-30 04:03:40|177676.2|177546.2|177676.2|177546.2|177676.2|177546.2|177676.2|177546.2|1
1724990630000|2024-08-30 04:03:50|177691.9|177561.9|177691.6|177561.6|177691.9|177561.9|177689.3|177559.3|7
1724990640000|2024-08-30 04:04:00|177692|177562|177691.7|177561.7|177692|177562|177689.9|177559.9|3
1724990650000|2024-08-30 04:04:10|177692|177562|177692.3|177562.3|177692.3|177562.3|177692|177562|2
1724990660000|2024-08-30 04:04:20|177676.9|177546.9|177676.9|177546.9|177676.9|177546.9|177676.9|177546.9|1
1724990670000|2024-08-30 04:04:30|177677|177547|177677|177547|177677|177547|177677|177547|1
1724990680000|2024-08-30 04:04:40|177665.7|177535.7|177664.3|177534.3|177665.7|177535.7|177664.3|177534.3|2
1724990690000|2024-08-30 04:04:50|177670|177540|177692.1|177562.1|177692.1|177562.1|177670|177540|4
1724990700000|2024-08-30 04:05:00|177690|177560|177691.8|177561.8|177691.8|177561.8|177690|177560|2
1724990710000|2024-08-30 04:05:10|177692.1|177562.1|177692.1|177562.1|177692.1|177562.1|177689.5|177559.5|5
1724990720000|2024-08-30 04:05:20|177676.6|177546.6|177669.3|177539.3|177676.6|177546.6|177669.3|177539.3|10
1724990730000|2024-08-30 04:05:30|177676.6|177546.6|177676.7|177546.7|177676.7|177546.7|177668.3|177538.3|11
1724990740000|2024-08-30 04:05:40|177669.4|177539.4|177692.7|177562.7|177692.7|177562.7|177669.4|177539.4|13
1724990750000|2024-08-30 04:05:50|177692.6|177562.6|177692.6|177562.6|177692.6|177562.6|177690.5|177560.5|13
1724990760000|2024-08-30 04:06:00|177690.5|177560.5|177692.5|177562.5|177692.6|177562.6|177690.3|177560.3|15
1724990770000|2024-08-30 04:06:10|177690.3|177560.3|177681.7|177551.7|177692.5|177562.5|177670.5|177540.5|15
1724990780000|2024-08-30 04:06:20|177670.5|177540.5|177666.6|177536.6|177681.7|177551.7|177666.6|177536.6|19
1724990790000|2024-08-30 04:06:30|177674.6|177544.6|177675|177545|177675|177545|177666.6|177536.6|18
1724990800000|2024-08-30 04:06:40|177667.2|177537.2|177689.2|177559.2|177691.3|177561.3|177667.2|177537.2|21
1724990810000|2024-08-30 04:06:50|177691.3|177561.3|177688.9|177558.9|177691.3|177561.3|177688.9|177558.9|14
1724990820000|2024-08-30 04:07:00|177688.3|177558.3|177688.3|177558.3|177690.4|177560.4|177688.3|177558.3|7
1724990830000|2024-08-30 04:07:10|177664.8|177534.8|177665.8|177535.8|177674|177544|177664.6|177534.6|9
1724990840000|2024-08-30 04:07:20|177674|177544|177675.5|177545.5|177681.6|177551.6|177665.8|177535.8|15
1724990850000|2024-08-30 04:07:30|177667.8|177537.8|177692.2|177562.2|177692.2|177562.2|177667.8|177537.8|15
1724990860000|2024-08-30 04:07:40|177690|177560|177692.2|177562.2|177692.2|177562.2|177690|177560|14
1724990870000|2024-08-30 04:07:50|177690.1|177560.1|177692.7|177562.7|177692.7|177562.7|177690.1|177560.1|10
1724990880000|2024-08-30 04:08:00|177690.6|177560.6|177669|177539|177698.6|177568.6|177667.9|177537.9|12
1724990890000|2024-08-30 04:08:10|177676.4|177546.4|177675.6|177545.6|177682.3|177552.3|177667.9|177537.9|12
1724990900000|2024-08-30 04:08:20|177667.9|177537.9|177688.3|177558.3|177688.5|177558.5|177667.9|177537.9|5
1724990910000|2024-08-30 04:08:30|177681.5|177551.5|177681.5|177551.5|177681.5|177551.5|177681.5|177551.5|1
1724990920000|2024-08-30 04:08:40|177688.1|177558.1|177688.1|177558.1|177688.1|177558.1|177688.1|177558.1|1
1724990930000|2024-08-30 04:08:50|177668.8|177538.8|177668.8|177538.8|177668.8|177538.8|177668.8|177538.8|1
1724990950000|2024-08-30 04:09:10|177662.5|177532.5|177685.5|177555.5|177685.5|177555.5|177662.5|177532.5|3
1724990960000|2024-08-30 04:09:20|177685.8|177555.8|177685.8|177555.8|177685.8|177555.8|177685.8|177555.8|1
1724990970000|2024-08-30 04:09:30|177684|177554|177684.7|177554.7|177684.7|177554.7|177684|177554|2
1724990980000|2024-08-30 04:09:40|177684.1|177554.1|177684.6|177554.6|177684.7|177554.7|177684|177554|5
1724990990000|2024-08-30 04:09:50|177670.7|177540.7|177661.5|177531.5|177671.6|177541.6|177661.5|177531.5|6
1724991000000|2024-08-30 04:10:00|177660.7|177530.7|177674.4|177544.4|177674.4|177544.4|177660.7|177530.7|2
1724991030000|2024-08-30 04:10:30|177669|177539|177669|177539|177669|177539|177669|177539|1
1724991060000|2024-08-30 04:11:00|177668.7|177538.7|177667|177537|177668.7|177538.7|177667|177537|2
1724991070000|2024-08-30 04:11:10|177661.1|177531.1|177661.1|177531.1|177661.1|177531.1|177661.1|177531.1|1
1724991090000|2024-08-30 04:11:30|177665.9|177535.9|177667.9|177537.9|177667.9|177537.9|177665.9|177535.9|2
1724991110000|2024-08-30 04:11:50|177667.6|177537.6|177667.4|177537.4|177667.6|177537.6|177667.4|177537.4|2
1724991120000|2024-08-30 04:12:00|177657.3|177527.3|177656.4|177526.4|177657.3|177527.3|177656.3|177526.3|3
1724991130000|2024-08-30 04:12:10|177656.2|177526.2|177656.2|177526.2|177656.2|177526.2|177656.2|177526.2|1
1724991140000|2024-08-30 04:12:20|177655.9|177525.9|177655.8|177525.8|177655.9|177525.9|177655.8|177525.8|2
1724991150000|2024-08-30 04:12:30|177655.2|177525.2|177655.2|177525.2|177655.2|177525.2|177655.2|177525.2|1
1724991160000|2024-08-30 04:12:40|177650.8|177520.8|177650.8|177520.8|177650.8|177520.8|177650.8|177520.8|1
1724991170000|2024-08-30 04:12:50|177650|177520|177649.9|177519.9|177650.7|177520.7|177649.3|177519.3|7
1724991180000|2024-08-30 04:13:00|177645|177515|177644.8|177514.8|177645|177515|177644.8|177514.8|2
1724991200000|2024-08-30 04:13:20|177650.8|177520.8|177650.8|177520.8|177650.8|177520.8|177650.8|177520.8|1
1724991230000|2024-08-30 04:13:50|177649.8|177519.8|177649.8|177519.8|177649.8|177519.8|177649.8|177519.8|1
1724991240000|2024-08-30 04:14:00|177644.7|177514.7|177644.7|177514.7|177644.7|177514.7|177644.7|177514.7|1
1724991260000|2024-08-30 04:14:20|177636.9|177506.9|177650.8|177520.8|177650.8|177520.8|177636.9|177506.9|2
1724991270000|2024-08-30 04:14:30|177650.3|177520.3|177650.3|177520.3|177650.3|177520.3|177650.3|177520.3|1
1724991280000|2024-08-30 04:14:40|177649.7|177519.7|177649.7|177519.7|177649.7|177519.7|177649.7|177519.7|1
1724991290000|2024-08-30 04:14:50|177644.6|177514.6|177650.2|177520.2|177650.2|177520.2|177644.6|177514.6|2
1724991300000|2024-08-30 04:15:00|177650|177520|177650|177520|177650|177520|177650|177520|1
1724991310000|2024-08-30 04:15:10|177650.9|177520.9|177650.9|177520.9|177650.9|177520.9|177650.9|177520.9|1
1724991340000|2024-08-30 04:15:40|177648.4|177518.4|177648.4|177518.4|177648.4|177518.4|177648.4|177518.4|1
1724991350000|2024-08-30 04:15:50|177648.1|177518.1|177642.4|177512.4|177648.1|177518.1|177642.4|177512.4|2
1724991370000|2024-08-30 04:16:10|177634.8|177504.8|177634.8|177504.8|177634.8|177504.8|177634.8|177504.8|1
1724991380000|2024-08-30 04:16:20|177650.3|177520.3|177650.3|177520.3|177650.3|177520.3|177650.3|177520.3|1
1724991390000|2024-08-30 04:16:30|177651.5|177521.5|177650.5|177520.5|177651.5|177521.5|177650.5|177520.5|5
1724991430000|2024-08-30 04:17:10|177636.4|177506.4|177636.4|177506.4|177636.4|177506.4|177636.4|177506.4|1
1724991440000|2024-08-30 04:17:20|177637.5|177507.5|177650.6|177520.6|177660.5|177530.5|177637.5|177507.5|4
1724991450000|2024-08-30 04:17:30|177650.1|177520.1|177650.1|177520.1|177650.1|177520.1|177650.1|177520.1|1
1724991480000|2024-08-30 04:18:00|177636.9|177506.9|177636.9|177506.9|177636.9|177506.9|177636.9|177506.9|1
1724991500000|2024-08-30 04:18:20|177646.2|177516.2|177646.2|177516.2|177646.2|177516.2|177646.2|177516.2|1
1724991510000|2024-08-30 04:18:30|177647|177517|177651.3|177521.3|177651.6|177521.6|177647|177517|5
1724991520000|2024-08-30 04:18:40|177651.5|177521.5|177650.9|177520.9|177651.6|177521.6|177650.9|177520.9|4
1724991530000|2024-08-30 04:18:50|177651|177521|177651|177521|177651|177521|177651|177521|1
1724991550000|2024-08-30 04:19:10|177652.5|177522.5|177646.6|177516.6|177652.5|177522.5|177646.6|177516.6|3
1724991560000|2024-08-30 04:19:20|177651.1|177521.1|177651.1|177521.1|177651.1|177521.1|177651.1|177521.1|1
1724991590000|2024-08-30 04:19:50|177637.2|177507.2|177637.2|177507.2|177637.2|177507.2|177637.2|177507.2|1
1724991610000|2024-08-30 04:20:10|177646.4|177516.4|177646.4|177516.4|177646.4|177516.4|177646.4|177516.4|1
1724991620000|2024-08-30 04:20:20|177651|177521|177651|177521|177651|177521|177651|177521|1
1724991640000|2024-08-30 04:20:40|177651.1|177521.1|177651.1|177521.1|177651.1|177521.1|177651.1|177521.1|1
1724991650000|2024-08-30 04:20:50|177650.6|177520.6|177636.2|177506.2|177650.6|177520.6|177636.2|177506.2|2
1724991660000|2024-08-30 04:21:00|177644.9|177514.9|177644.9|177514.9|177644.9|177514.9|177644.9|177514.9|1
1724991680000|2024-08-30 04:21:20|177649.9|177519.9|177650.3|177520.3|177651.8|177521.8|177649.9|177519.9|4
1724991690000|2024-08-30 04:21:30|177651.8|177521.8|177651.5|177521.5|177651.8|177521.8|177650.3|177520.3|3
1724991700000|2024-08-30 04:21:40|177651.1|177521.1|177651.1|177521.1|177651.1|177521.1|177651.1|177521.1|1
1724991720000|2024-08-30 04:22:00|177650.5|177520.5|177645.6|177515.6|177650.5|177520.5|177645.6|177515.6|3
1724991740000|2024-08-30 04:22:20|177650.4|177520.4|177650.4|177520.4|177650.4|177520.4|177650.4|177520.4|1
1724991750000|2024-08-30 04:22:30|177650.5|177520.5|177650.5|177520.5|177650.5|177520.5|177650.5|177520.5|1
1724991770000|2024-08-30 04:22:50|177645|177515|177645|177515|177645|177515|177645|177515|1
1724991800000|2024-08-30 04:23:20|177650|177520|177650.5|177520.5|177650.5|177520.5|177650|177520|2
1724991810000|2024-08-30 04:23:30|177651.2|177521.2|177650.7|177520.7|177651.2|177521.2|177650.7|177520.7|2
1724991830000|2024-08-30 04:23:50|177650.4|177520.4|177651|177521|177651|177521|177650.4|177520.4|2
1724991840000|2024-08-30 04:24:00|177646.4|177516.4|177646.4|177516.4|177646.4|177516.4|177646.4|177516.4|1
1724991860000|2024-08-30 04:24:20|177651|177521|177651|177521|177651|177521|177651|177521|1
1724991870000|2024-08-30 04:24:30|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|177650.7|177520.7|1
1724991890000|2024-08-30 04:24:50|177649.8|177519.8|177644.3|177514.3|177649.8|177519.8|177644.3|177514.3|3
1724991920000|2024-08-30 04:25:20|177635.6|177505.6|177649.9|177519.9|177649.9|177519.9|177635.6|177505.6|2
1724991930000|2024-08-30 04:25:30|177648.6|177518.6|177655.3|177525.3|177657.3|177527.3|177645.1|177515.1|5
1724991940000|2024-08-30 04:25:40|177647.1|177517.1|177654|177524|177659.4|177529.4|177647.1|177517.1|8
1724991950000|2024-08-30 04:25:50|177703|177573|177704.7|177574.7|177711.2|177581.2|177697.7|177567.7|17
1724991960000|2024-08-30 04:26:00|177698.7|177568.7|177692.8|177562.8|177703.8|177573.8|177692.8|177562.8|10
1724991970000|2024-08-30 04:26:10|177695.7|177565.7|177695.1|177565.1|177699.5|177569.5|177695.1|177565.1|3
1724992000000|2024-08-30 04:26:40|177683.4|177553.4|177683.4|177553.4|177683.4|177553.4|177683.4|177553.4|1
1724992010000|2024-08-30 04:26:50|177693.2|177563.2|177693.2|177563.2|177693.2|177563.2|177693.2|177563.2|1
1724992020000|2024-08-30 04:27:00|177692|177562|177697.5|177567.5|177702.8|177572.8|177692|177562|4
1724992030000|2024-08-30 04:27:10|177702.8|177572.8|177697.4|177567.4|177702.8|177572.8|177697.4|177567.4|2
1724992040000|2024-08-30 04:27:20|177691.8|177561.8|177692.2|177562.2|177693.2|177563.2|177691.8|177561.8|5
1724992050000|2024-08-30 04:27:30|177681.1|177551.1|177682.4|177552.4|177682.4|177552.4|177681.1|177551.1|2
1724992060000|2024-08-30 04:27:40|177680.4|177550.4|177682.5|177552.5|177682.5|177552.5|177680.4|177550.4|2
1724992070000|2024-08-30 04:27:50|177686.8|177556.8|177673.2|177543.2|177696.9|177566.9|177673.2|177543.2|14
1724992080000|2024-08-30 04:28:00|177677.5|177547.5|177674.1|177544.1|177677.5|177547.5|177674.1|177544.1|2
1724992090000|2024-08-30 04:28:10|177674.4|177544.4|177674.4|177544.4|177674.4|177544.4|177674.4|177544.4|1
1724992110000|2024-08-30 04:28:30|177666.7|177536.7|177661.3|177531.3|177666.7|177536.7|177661.3|177531.3|2
1724992120000|2024-08-30 04:28:40|177660.4|177530.4|177660.4|177530.4|177660.4|177530.4|177660.4|177530.4|1
1724992130000|2024-08-30 04:28:50|177666.1|177536.1|177673.7|177543.7|177674.6|177544.6|177666.1|177536.1|4
1724992140000|2024-08-30 04:29:00|177674.3|177544.3|177674.3|177544.3|177674.3|177544.3|177674.3|177544.3|1
1724992160000|2024-08-30 04:29:20|177673.6|177543.6|177660.7|177530.7|177673.6|177543.6|177660.7|177530.7|2
1724992170000|2024-08-30 04:29:30|177662|177532|177659.6|177529.6|177662|177532|177659.6|177529.6|2
1724992180000|2024-08-30 04:29:40|177660.7|177530.7|177670.4|177540.4|177671.1|177541.1|177660.7|177530.7|4
1724992190000|2024-08-30 04:29:50|177670.7|177540.7|177684.4|177554.4|177684.4|177554.4|177670.7|177540.7|4
1724992200000|2024-08-30 04:30:00|177684|177554|177684|177554|177684|177554|177684|177554|1
1724992210000|2024-08-30 04:30:10|177684.4|177554.4|177685|177555|177685|177555|177684.4|177554.4|2
1724992220000|2024-08-30 04:30:20|177676.6|177546.6|177676.6|177546.6|177676.6|177546.6|177676.6|177546.6|1
1724992230000|2024-08-30 04:30:30|177678.1|177548.1|177694.3|177564.3|177694.3|177564.3|177678.1|177548.1|8
1724992240000|2024-08-30 04:30:40|177693.9|177563.9|177693.2|177563.2|177694.4|177564.4|177684.6|177554.6|15
1724992250000|2024-08-30 04:30:50|177689.1|177559.1|177689.1|177559.1|177689.1|177559.1|177689.1|177559.1|1
1724992270000|2024-08-30 04:31:10|177691.9|177561.9|177694.7|177564.7|177694.7|177564.7|177690.4|177560.4|8
1724992280000|2024-08-30 04:31:20|177696.2|177566.2|177685.8|177555.8|177696.8|177566.8|177685.8|177555.8|11
1724992290000|2024-08-30 04:31:30|177684.8|177554.8|177685.7|177555.7|177685.7|177555.7|177684.8|177554.8|2
1724992310000|2024-08-30 04:31:50|177679.8|177549.8|177679.8|177549.8|177679.8|177549.8|177679.8|177549.8|1
1724992330000|2024-08-30 04:32:10|177687.4|177557.4|177687.4|177557.4|177687.4|177557.4|177687.4|177557.4|1
1724992340000|2024-08-30 04:32:20|177688.7|177558.7|177688.7|177558.7|177688.7|177558.7|177688.7|177558.7|1
1724992370000|2024-08-30 04:32:50|177679.8|177549.8|177679.8|177549.8|177679.8|177549.8|177679.8|177549.8|1
1724992390000|2024-08-30 04:33:10|177687.7|177557.7|177687.7|177557.7|177687.7|177557.7|177687|177557|3
1724992400000|2024-08-30 04:33:20|177689|177559|177689|177559|177689|177559|177689|177559|1
1724992430000|2024-08-30 04:33:50|177678.6|177548.6|177678.6|177548.6|177678.6|177548.6|177678.6|177548.6|1
1724992440000|2024-08-30 04:34:00|177675.3|177545.3|177685.6|177555.6|177685.6|177555.6|177675.3|177545.3|2
1724992470000|2024-08-30 04:34:30|177684|177554|177684.7|177554.7|177684.7|177554.7|177684|177554|2
1724992480000|2024-08-30 04:34:40|177677.2|177547.2|177682.9|177552.9|177682.9|177552.9|177677.2|177547.2|5
1724992490000|2024-08-30 04:34:50|177679.6|177549.6|177679.6|177549.6|177679.6|177549.6|177679.3|177549.3|3
1724992500000|2024-08-30 04:35:00|177682.8|177552.8|177682.8|177552.8|177682.8|177552.8|177682.8|177552.8|1
1724992510000|2024-08-30 04:35:10|177679.6|177549.6|177663.6|177533.6|177679.6|177549.6|177657.6|177527.6|10
1724992520000|2024-08-30 04:35:20|177662.9|177532.9|177663.5|177533.5|177663.7|177533.7|177662.9|177532.9|4
1724992530000|2024-08-30 04:35:30|177657.4|177527.4|177660.1|177530.1|177660.8|177530.8|177657.4|177527.4|7
1724992540000|2024-08-30 04:35:40|177660.5|177530.5|177660.2|177530.2|177660.7|177530.7|177660.2|177530.2|5
1724992550000|2024-08-30 04:35:50|177660.6|177530.6|177660.6|177530.6|177660.6|177530.6|177660.3|177530.3|5
1724992560000|2024-08-30 04:36:00|177656.8|177526.8|177656.8|177526.8|177656.8|177526.8|177656.8|177526.8|1
1724992570000|2024-08-30 04:36:10|177655.9|177525.9|177654.9|177524.9|177655.9|177525.9|177654.9|177524.9|2
1724992580000|2024-08-30 04:36:20|177656.5|177526.5|177657.5|177527.5|177657.5|177527.5|177656.5|177526.5|2
1724992600000|2024-08-30 04:36:40|177657.9|177527.9|177666|177536|177666.7|177536.7|177657.9|177527.9|4
1724992610000|2024-08-30 04:36:50|177666.3|177536.3|177663.8|177533.8|177666.3|177536.3|177663.8|177533.8|3
1724992620000|2024-08-30 04:37:00|177665.1|177535.1|177666.5|177536.5|177674.5|177544.5|177665.1|177535.1|4
1724992630000|2024-08-30 04:37:10|177666.1|177536.1|177666.7|177536.7|177666.7|177536.7|177666.1|177536.1|2
1724992650000|2024-08-30 04:37:30|177666.3|177536.3|177666.3|177536.3|177666.3|177536.3|177666.3|177536.3|1
1724992660000|2024-08-30 04:37:40|177660.7|177530.7|177660.7|177530.7|177660.7|177530.7|177660.7|177530.7|1
1724992670000|2024-08-30 04:37:50|177661.6|177531.6|177665.1|177535.1|177665.1|177535.1|177661.6|177531.6|2
1724992690000|2024-08-30 04:38:10|177665.4|177535.4|177664.7|177534.7|177665.4|177535.4|177664.7|177534.7|2
1724992700000|2024-08-30 04:38:20|177660.9|177530.9|177661.4|177531.4|177661.4|177531.4|177660.9|177530.9|2
1724992730000|2024-08-30 04:38:50|177665.5|177535.5|177665.5|177535.5|177665.5|177535.5|177665.5|177535.5|1
1724992750000|2024-08-30 04:39:10|177667.9|177537.9|177681.7|177551.7|177681.7|177551.7|177667.9|177537.9|4
1724992760000|2024-08-30 04:39:20|177682.4|177552.4|177682.4|177552.4|177682.4|177552.4|177682.4|177552.4|1
1724992780000|2024-08-30 04:39:40|177682.8|177552.8|177682.8|177552.8|177682.8|177552.8|177682.8|177552.8|1
1724992790000|2024-08-30 04:39:50|177677.7|177547.7|177677.7|177547.7|177677.7|177547.7|177677.7|177547.7|1
1724992800000|2024-08-30 04:40:00|177677.3|177547.3|177677.3|177547.3|177677.3|177547.3|177677.3|177547.3|1
1724992810000|2024-08-30 04:40:10|177686.7|177556.7|177686.7|177556.7|177686.7|177556.7|177686.7|177556.7|1
1724992830000|2024-08-30 04:40:30|177685|177555|177685|177555|177685|177555|177685|177555|1
1724992850000|2024-08-30 04:40:50|177677.7|177547.7|177677.7|177547.7|177677.7|177547.7|177677.7|177547.7|1
1724992860000|2024-08-30 04:41:00|177677.3|177547.3|177687.3|177557.3|177687.3|177557.3|177677.3|177547.3|2
1724992890000|2024-08-30 04:41:30|177685.6|177555.6|177686.2|177556.2|177686.7|177556.7|177685.6|177555.6|3
1724992900000|2024-08-30 04:41:40|177678.8|177548.8|177678.8|177548.8|177678.8|177548.8|177678.8|177548.8|1
1724992920000|2024-08-30 04:42:00|177678.9|177548.9|177687.9|177557.9|177687.9|177557.9|177678.9|177548.9|2
1724992930000|2024-08-30 04:42:10|177688|177558|177688|177558|177688|177558|177688|177558|1
1724992950000|2024-08-30 04:42:30|177686.1|177556.1|177678.8|177548.8|177686.1|177556.1|177678.8|177548.8|2
1724992970000|2024-08-30 04:42:50|177686|177556|177686|177556|177686|177556|177686|177556|1
1724992980000|2024-08-30 04:43:00|177687.9|177557.9|177687.9|177557.9|177687.9|177557.9|177687.9|177557.9|1
1724993010000|2024-08-30 04:43:30|177678.8|177548.8|177685.5|177555.5|177685.5|177555.5|177678.8|177548.8|3
1724993020000|2024-08-30 04:43:40|177685.2|177555.2|177685.2|177555.2|177685.2|177555.2|177685.2|177555.2|1
1724993040000|2024-08-30 04:44:00|177686.9|177556.9|177678.2|177548.2|177686.9|177556.9|177678.2|177548.2|2
1724993060000|2024-08-30 04:44:20|177686|177556|177686|177556|177686|177556|177686|177556|1
1724993100000|2024-08-30 04:45:00|177679.5|177549.5|177679.5|177549.5|177679.5|177549.5|177679.5|177549.5|1
1724993120000|2024-08-30 04:45:20|177688.2|177558.2|177688.2|177558.2|177688.2|177558.2|177688.2|177558.2|1
1724993150000|2024-08-30 04:45:50|177679.5|177549.5|177679.5|177549.5|177679.5|177549.5|177679.5|177549.5|1
1724993170000|2024-08-30 04:46:10|177689.3|177559.3|177689.3|177559.3|177689.3|177559.3|177689.3|177559.3|1
1724993180000|2024-08-30 04:46:20|177688.9|177558.9|177688.9|177558.9|177688.9|177558.9|177688.9|177558.9|1
1724993190000|2024-08-30 04:46:30|177688.3|177558.3|177689.5|177559.5|177689.5|177559.5|177688.3|177558.3|2
1724993200000|2024-08-30 04:46:40|177684|177554|177688.5|177558.5|177688.5|177558.5|177684|177554|2
1724993230000|2024-08-30 04:47:10|177678.7|177548.7|177678.7|177548.7|177678.7|177548.7|177678.7|177548.7|1
1724993240000|2024-08-30 04:47:20|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|1
1724993250000|2024-08-30 04:47:30|177679.1|177549.1|177679.1|177549.1|177679.1|177549.1|177679.1|177549.1|1
1724993260000|2024-08-30 04:47:40|177687.1|177557.1|177687.1|177557.1|177687.1|177557.1|177687.1|177557.1|1
1724993280000|2024-08-30 04:48:00|177689.3|177559.3|177689.3|177559.3|177689.3|177559.3|177689.3|177559.3|1
1724993290000|2024-08-30 04:48:10|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|1
1724993310000|2024-08-30 04:48:30|177688.4|177558.4|177688.4|177558.4|177688.4|177558.4|177688.4|177558.4|1
1724993340000|2024-08-30 04:49:00|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|1
1724993370000|2024-08-30 04:49:30|177689.8|177559.8|177689.8|177559.8|177689.8|177559.8|177689.8|177559.8|1
1724993400000|2024-08-30 04:50:00|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|177679.4|177549.4|1
1724993410000|2024-08-30 04:50:10|177683.7|177553.7|177678.4|177548.4|177683.7|177553.7|177677.3|177547.3|3
1724993420000|2024-08-30 04:50:20|177675.6|177545.6|177675.6|177545.6|177675.6|177545.6|177675.6|177545.6|1
1724993430000|2024-08-30 04:50:30|177676.2|177546.2|177677.3|177547.3|177677.3|177547.3|177676.2|177546.2|2
1724993440000|2024-08-30 04:50:40|177673.5|177543.5|177673.5|177543.5|177673.5|177543.5|177673.5|177543.5|1
1724993460000|2024-08-30 04:51:00|177671|177541|177668.8|177538.8|177676|177546|177668.8|177538.8|4
1724993470000|2024-08-30 04:51:10|177668.3|177538.3|177664|177534|177668.3|177538.3|177655.5|177525.5|15
1724993480000|2024-08-30 04:51:20|177664.9|177534.9|177674.7|177544.7|177674.7|177544.7|177664.9|177534.9|5
1724993490000|2024-08-30 04:51:30|177675.3|177545.3|177682.8|177552.8|177682.8|177552.8|177675.3|177545.3|3
1724993500000|2024-08-30 04:51:40|177690.8|177560.8|177691.1|177561.1|177691.1|177561.1|177688.7|177558.7|5
1724993510000|2024-08-30 04:51:50|177693.2|177563.2|177691.1|177561.1|177693.2|177563.2|177691.1|177561.1|2
1724993520000|2024-08-30 04:52:00|177690|177560|177686|177556|177690|177560|177682.9|177552.9|3
1724993550000|2024-08-30 04:52:30|177678.7|177548.7|177689.3|177559.3|177689.3|177559.3|177678.7|177548.7|7
1724993570000|2024-08-30 04:52:50|177689.4|177559.4|177689.4|177559.4|177689.4|177559.4|177689.4|177559.4|1
1724993590000|2024-08-30 04:53:10|177677.5|177547.5|177676.1|177546.1|177677.5|177547.5|177676.1|177546.1|2
1724993610000|2024-08-30 04:53:30|177676.8|177546.8|177676.8|177546.8|177676.8|177546.8|177676.8|177546.8|1
1724993620000|2024-08-30 04:53:40|177673|177543|177673|177543|177673|177543|177673|177543|1
1724993640000|2024-08-30 04:54:00|177675.7|177545.7|177674.2|177544.2|177675.7|177545.7|177673|177543|3
1724993650000|2024-08-30 04:54:10|177678.1|177548.1|177682.6|177552.6|177682.6|177552.6|177678.1|177548.1|2
1724993670000|2024-08-30 04:54:30|177682.9|177552.9|177682.9|177552.9|177682.9|177552.9|177682.9|177552.9|1
1724993690000|2024-08-30 04:54:50|177675|177545|177674.5|177544.5|177675|177545|177674.5|177544.5|2
1724993700000|2024-08-30 04:55:00|177672|177542|177672|177542|177672|177542|177672|177542|1
1724993710000|2024-08-30 04:55:10|177684.3|177554.3|177686.8|177556.8|177686.8|177556.8|177684.3|177554.3|2
1724993730000|2024-08-30 04:55:30|177685.3|177555.3|177685.3|177555.3|177685.3|177555.3|177685.3|177555.3|1
1724993740000|2024-08-30 04:55:40|177677.8|177547.8|177676.1|177546.1|177677.8|177547.8|177676.1|177546.1|2
1724993760000|2024-08-30 04:56:00|177680.4|177550.4|177678.7|177548.7|177680.4|177550.4|177678.7|177548.7|2
1724993770000|2024-08-30 04:56:10|177680.4|177550.4|177680.4|177550.4|177680.4|177550.4|177680.4|177550.4|1
1724993790000|2024-08-30 04:56:30|177680.3|177550.3|177676|177546|177680.3|177550.3|177676|177546|2
1724993800000|2024-08-30 04:56:40|177683.6|177553.6|177683.6|177553.6|177683.6|177553.6|177683.6|177553.6|1
1724993810000|2024-08-30 04:56:50|177683.1|177553.1|177683.1|177553.1|177683.1|177553.1|177683.1|177553.1|1
1724993820000|2024-08-30 04:57:00|177684|177554|177684|177554|177684|177554|177684|177554|1
1724993830000|2024-08-30 04:57:10|177684.4|177554.4|177673.9|177543.9|177684.4|177554.4|177673.9|177543.9|2
1724993850000|2024-08-30 04:57:30|177675.8|177545.8|177686.4|177556.4|177686.4|177556.4|177675.8|177545.8|5
1724993870000|2024-08-30 04:57:50|177681.3|177551.3|177680.5|177550.5|177681.3|177551.3|177680.5|177550.5|2
1724993880000|2024-08-30 04:58:00|177678.8|177548.8|177672.3|177542.3|177678.8|177548.8|177672.3|177542.3|4
1724993890000|2024-08-30 04:58:10|177673.6|177543.6|177672.3|177542.3|177673.6|177543.6|177672.3|177542.3|2
1724993900000|2024-08-30 04:58:20|177672.8|177542.8|177673.8|177543.8|177673.8|177543.8|177672.8|177542.8|2
1724993910000|2024-08-30 04:58:30|177670.2|177540.2|177670.2|177540.2|177670.2|177540.2|177670.2|177540.2|1
1724993940000|2024-08-30 04:59:00|177665.9|177535.9|177669.9|177539.9|177669.9|177539.9|177665.9|177535.9|2
1724993970000|2024-08-30 04:59:30|177671.8|177541.8|177670.3|177540.3|177671.8|177541.8|177670.3|177540.3|2
1724993990000|2024-08-30 04:59:50|177671.7|177541.7|177671.7|177541.7|177671.7|177541.7|177671.7|177541.7|1
1724994000000|2024-08-30 05:00:00|177672.7|177542.7|177650.9|177560.9|177672.7|177563.7|177650.9|177542.7|3
1724994010000|2024-08-30 05:00:10|177651.6|177561.6|177651.7|177561.7|177651.7|177561.7|177651.6|177561.6|2
1724994020000|2024-08-30 05:00:20|177652.9|177562.9|177652.8|177562.8|177652.9|177562.9|177652.8|177562.8|2
1724994030000|2024-08-30 05:00:30|177674.2|177544.2|177668.8|177538.8|177674.2|177544.2|177665.2|177535.2|7
1724994040000|2024-08-30 05:00:40|177661.1|177531.1|177661.1|177531.1|177661.1|177531.1|177661.1|177531.1|1
1724994050000|2024-08-30 05:00:50|177661.3|177531.3|177661.1|177531.1|177661.5|177531.5|177660.3|177530.3|4
1724994060000|2024-08-30 05:01:00|177661.2|177531.2|177668.6|177538.6|177668.6|177538.6|177660.3|177530.3|4
1724994070000|2024-08-30 05:01:10|177667.5|177537.5|177642.7|177552.7|177667.5|177552.7|177642.7|177537.5|2
1724994080000|2024-08-30 05:01:20|177642.8|177552.8|177642.8|177552.8|177642.8|177552.8|177642.8|177552.8|1
1724994090000|2024-08-30 05:01:30|177667.6|177537.6|177660.3|177530.3|177670.8|177540.8|177660.3|177530.3|6
1724994100000|2024-08-30 05:01:40|177670.8|177540.8|177662.6|177532.6|177670.8|177540.8|177660.3|177530.3|9
1724994120000|2024-08-30 05:02:00|177645|177555|177643.1|177553.1|177645|177555|177643.1|177553.1|2
1724994130000|2024-08-30 05:02:10|177640.7|177550.7|177637.5|177547.5|177640.7|177550.7|177637.5|177547.5|2
1724994140000|2024-08-30 05:02:20|177640.1|177550.1|177640.1|177550.1|177640.1|177550.1|177640.1|177550.1|1
1724994150000|2024-08-30 05:02:30|177635.4|177545.4|177635.5|177545.5|177635.5|177545.5|177635.4|177545.4|2
1724994160000|2024-08-30 05:02:40|177635.2|177545.2|177660.8|177570.8|177660.8|177570.8|177635.2|177545.2|7
1724994180000|2024-08-30 05:03:00|177654|177564|177654|177564|177654|177564|177654|177564|1
1724994190000|2024-08-30 05:03:10|177655.5|177565.5|177679.5|177549.5|177679.5|177574.8|177655.5|177549.5|4
1724994200000|2024-08-30 05:03:20|177676.9|177546.9|177679.3|177549.3|177679.3|177549.3|177676.9|177546.9|3
1724994220000|2024-08-30 05:03:40|177682.7|177552.7|177684|177554|177684|177554|177682.7|177552.7|2
1724994230000|2024-08-30 05:03:50|177680.9|177550.9|177680.9|177550.9|177680.9|177550.9|177680.9|177550.9|1
1724994250000|2024-08-30 05:04:10|177684.9|177554.9|177684.9|177554.9|177684.9|177554.9|177684.9|177554.9|1
1724994260000|2024-08-30 05:04:20|177682.6|177552.6|177679.5|177549.5|177682.6|177552.6|177679.5|177549.5|3
1724994270000|2024-08-30 05:04:30|177678.4|177548.4|177677.5|177547.5|177678.4|177548.4|177677.5|177547.5|2
1724994280000|2024-08-30 05:04:40|177674.8|177544.8|177676.1|177546.1|177676.1|177546.1|177674.8|177544.8|2
1724994290000|2024-08-30 05:04:50|177676.7|177546.7|177685.2|177555.2|177685.2|177555.2|177676.7|177546.7|8
1724994300000|2024-08-30 05:05:00|177682.7|177552.7|177667.4|177577.4|177682.7|177582.2|177663.6|177552.7|10
1724994310000|2024-08-30 05:05:10|177672.2|177582.2|177674.5|177584.5|177675|177585|177667.4|177577.4|9
1724994320000|2024-08-30 05:05:20|177671.6|177581.6|177674.2|177584.2|177674.2|177584.2|177671.6|177581.6|2
1724994350000|2024-08-30 05:05:50|177667.8|177577.8|177667.7|177577.7|177667.8|177577.8|177664.9|177574.9|3
1724994360000|2024-08-30 05:06:00|177672.5|177582.5|177672.5|177582.5|177672.5|177582.5|177672.5|177582.5|1
1724994370000|2024-08-30 05:06:10|177667.5|177577.5|177672.5|177582.5|177672.5|177582.5|177667.5|177577.5|4
1724994380000|2024-08-30 05:06:20|177667.5|177577.5|177672.3|177582.3|177672.5|177582.5|177665.3|177575.3|7
1724994390000|2024-08-30 05:06:30|177672.4|177582.4|177672.4|177582.4|177672.4|177582.4|177665.3|177575.3|3
1724994400000|2024-08-30 05:06:40|177668.5|177578.5|177667.2|177577.2|177668.5|177578.5|177667.2|177577.2|2
1724994410000|2024-08-30 05:06:50|177666.6|177576.6|177660.6|177570.6|177666.6|177576.6|177660.6|177570.6|5
1724994420000|2024-08-30 05:07:00|177660|177570|177674.5|177544.5|177674.5|177570|177660|177544.5|2
1724994430000|2024-08-30 05:07:10|177674|177544|177674|177544|177674|177544|177674|177544|1
1724994440000|2024-08-30 05:07:20|177674.6|177544.6|177672.4|177542.4|177674.6|177544.6|177672.4|177542.4|3
1724994460000|2024-08-30 05:07:40|177672.2|177542.2|177672.2|177542.2|177672.2|177542.2|177672.2|177542.2|1
1724994470000|2024-08-30 05:07:50|177673.2|177543.2|177673.2|177543.2|177673.2|177543.2|177673.2|177543.2|1
1724994480000|2024-08-30 05:08:00|177670.1|177540.1|177670.1|177540.1|177670.1|177540.1|177670.1|177540.1|1
1724994490000|2024-08-30 05:08:10|177669.8|177539.8|177666.8|177536.8|177669.8|177539.8|177666.8|177536.8|3
1724994500000|2024-08-30 05:08:20|177667.3|177537.3|177667.3|177537.3|177667.3|177537.3|177667.3|177537.3|1
1724994510000|2024-08-30 05:08:30|177667.4|177537.4|177667.4|177537.4|177667.4|177537.4|177667.4|177537.4|1
1724994520000|2024-08-30 05:08:40|177667.1|177537.1|177667.1|177537.1|177667.1|177537.1|177667.1|177537.1|1
1724994530000|2024-08-30 05:08:50|177662.9|177532.9|177661.5|177531.5|177662.9|177532.9|177661|177531|3
1724994540000|2024-08-30 05:09:00|177661.2|177531.2|177661.2|177531.2|177661.2|177531.2|177661.2|177531.2|1
1724994550000|2024-08-30 05:09:10|177661.3|177531.3|177661.7|177531.7|177661.9|177531.9|177661.3|177531.3|3
1724994560000|2024-08-30 05:09:20|177653|177523|177657.7|177527.7|177658.9|177528.9|177652.4|177522.4|8
1724994570000|2024-08-30 05:09:30|177658.3|177528.3|177651.4|177521.4|177658.3|177528.3|177649.1|177519.1|5
1724994580000|2024-08-30 05:09:40|177650.9|177520.9|177651|177521|177651.4|177521.4|177649.4|177519.4|7
1724994590000|2024-08-30 05:09:50|177650|177520|177650.7|177520.7|177650.7|177520.7|177650|177520|2
1724994600000|2024-08-30 05:10:00|177650.2|177520.2|177648.4|177518.4|177650.2|177520.2|177648.4|177518.4|2
1724994610000|2024-08-30 05:10:10|177649.2|177519.2|177648.4|177518.4|177649.2|177519.2|177648.4|177518.4|2
1724994620000|2024-08-30 05:10:20|177649.2|177519.2|177651|177521|177651|177521|177648.4|177518.4|6
1724994630000|2024-08-30 05:10:30|177651.6|177521.6|177651.1|177521.1|177651.8|177521.8|177651|177521|7
1724994640000|2024-08-30 05:10:40|177651.7|177521.7|177658.4|177528.4|177659.1|177529.1|177651|177521|10
1724994650000|2024-08-30 05:10:50|177659.1|177529.1|177660.5|177530.5|177660.5|177530.5|177659.1|177529.1|2
1724994660000|2024-08-30 05:11:00|177660.7|177530.7|177660.7|177530.7|177660.7|177530.7|177660.7|177530.7|1
1724994680000|2024-08-30 05:11:20|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|177659.2|177529.2|1
1724994690000|2024-08-30 05:11:30|177660.2|177530.2|177660.2|177530.2|177660.2|177530.2|177660.2|177530.2|1
1724994700000|2024-08-30 05:11:40|177661.5|177531.5|177663.2|177533.2|177663.2|177533.2|177661.5|177531.5|2
1724994730000|2024-08-30 05:12:10|177661.5|177531.5|177661.5|177531.5|177661.6|177531.6|177659.3|177529.3|6
1724994740000|2024-08-30 05:12:20|177662.9|177532.9|177662.9|177532.9|177662.9|177532.9|177662.9|177532.9|1
1724994750000|2024-08-30 05:12:30|177662.4|177532.4|177663|177533|177663|177533|177662.4|177532.4|2
1724994760000|2024-08-30 05:12:40|177660.8|177530.8|177660.8|177530.8|177660.8|177530.8|177660.8|177530.8|1
1724994780000|2024-08-30 05:13:00|177653.1|177523.1|177653.1|177523.1|177653.1|177523.1|177653.1|177523.1|1
1724994790000|2024-08-30 05:13:10|177627.7|177537.7|177659.5|177529.5|177659.5|177537.7|177627.7|177529.5|2
1724994810000|2024-08-30 05:13:30|177660.7|177530.7|177660.7|177530.7|177660.7|177530.7|177660.7|177530.7|1
1724994830000|2024-08-30 05:13:50|177635.3|177545.3|177658.3|177528.3|177658.3|177546.1|177635.3|177527.7|4
1724994840000|2024-08-30 05:14:00|177656.3|177526.3|177623.8|177533.8|177656.3|177533.8|177623.8|177526.3|2
1724994860000|2024-08-30 05:14:20|177630.3|177540.3|177630.3|177540.3|177630.3|177540.3|177630.3|177540.3|1
1724994900000|2024-08-30 05:15:00|177623.8|177533.8|177623.8|177533.8|177656.3|177533.8|177623.8|177526.3|3
1724994910000|2024-08-30 05:15:10|177628.7|177538.7|177623.8|177533.8|177628.7|177538.7|177623.8|177533.8|2
1724994920000|2024-08-30 05:15:20|177623.9|177533.9|177630.3|177540.3|177630.3|177540.3|177623.9|177533.9|2
1724994930000|2024-08-30 05:15:30|177627.9|177537.9|177665.5|177535.5|177665.5|177537.9|177623|177528.7|6
1724994940000|2024-08-30 05:15:40|177658.3|177528.3|177658.3|177528.3|177658.3|177528.3|177658.3|177528.3|1
1724994960000|2024-08-30 05:16:00|177661.2|177531.2|177660.5|177530.5|177669.2|177539.2|177660.5|177530.5|3
1724994970000|2024-08-30 05:16:10|177626.8|177536.8|177611.6|177521.6|177626.8|177536.8|177606.5|177516.5|3
1724994980000|2024-08-30 05:16:20|177619.6|177529.6|177639.7|177509.7|177639.7|177529.6|177606.6|177496.6|10
1724994990000|2024-08-30 05:16:30|177636.8|177506.8|177637.8|177507.8|177639.8|177509.8|177634.6|177504.6|12
1724995000000|2024-08-30 05:16:40|177635.3|177505.3|177628.5|177498.5|177639.3|177509.3|177628.3|177498.3|12
1724995010000|2024-08-30 05:16:50|177629.6|177499.6|177628.4|177498.4|177629.6|177499.6|177628.4|177498.4|2
1724995020000|2024-08-30 05:17:00|177629.6|177499.6|177635.6|177505.6|177635.6|177505.6|177629.6|177499.6|2
1724995040000|2024-08-30 05:17:20|177635.7|177505.7|177636.2|177506.2|177636.2|177506.2|177635.7|177505.7|2
1724995060000|2024-08-30 05:17:40|177630.1|177500.1|177632.3|177502.3|177633.8|177503.8|177630.1|177500.1|4
1724995070000|2024-08-30 05:17:50|177634|177504|177634|177504|177634|177504|177634|177504|1
1724995080000|2024-08-30 05:18:00|177639.2|177509.2|177639.2|177509.2|177639.2|177509.2|177639.2|177509.2|1
1724995090000|2024-08-30 05:18:10|177637.6|177507.6|177637.6|177507.6|177637.6|177507.6|177635.7|177505.7|3
1724995110000|2024-08-30 05:18:30|177631.8|177501.8|177632.8|177502.8|177632.8|177502.8|177631.8|177501.8|2
1724995120000|2024-08-30 05:18:40|177631.8|177501.8|177631.8|177501.8|177631.8|177501.8|177631.8|177501.8|1
1724995130000|2024-08-30 05:18:50|177636.6|177506.6|177636.6|177506.6|177636.6|177506.6|177636.6|177506.6|1
1724995150000|2024-08-30 05:19:10|177636.7|177506.7|177636.7|177506.7|177636.7|177506.7|177636.7|177506.7|1
1724995160000|2024-08-30 05:19:20|177635.3|177505.3|177634.7|177504.7|177636.5|177506.5|177634.7|177504.7|3
1724995170000|2024-08-30 05:19:30|177629.3|177499.3|177629.3|177499.3|177629.3|177499.3|177629.3|177499.3|1
1724995180000|2024-08-30 05:19:40|177630.8|177500.8|177630.7|177500.7|177633|177503|177629.4|177499.4|6
1724995190000|2024-08-30 05:19:50|177635.9|177505.9|177635.9|177505.9|177635.9|177505.9|177635.9|177505.9|1
1724995200000|2024-08-30 05:20:00|177637|177507|177637|177507|177637|177507|177637|177507|1
1724995210000|2024-08-30 05:20:10|177635.9|177505.9|177636.8|177506.8|177636.8|177506.8|177635.9|177505.9|2
1724995220000|2024-08-30 05:20:20|177630.4|177500.4|177631.5|177501.5|177631.5|177501.5|177630.4|177500.4|2
1724995230000|2024-08-30 05:20:30|177629.9|177499.9|177631.1|177501.1|177631.1|177501.1|177629.9|177499.9|2
1724995240000|2024-08-30 05:20:40|177632.7|177502.7|177638.2|177508.2|177638.2|177508.2|177631|177501|8
1724995250000|2024-08-30 05:20:50|177636|177506|177637.2|177507.2|177637.2|177507.2|177636|177506|2
1724995260000|2024-08-30 05:21:00|177639.3|177509.3|177639.3|177509.3|177639.3|177509.3|177639.3|177509.3|1
1724995280000|2024-08-30 05:21:20|177640.4|177510.4|177640.4|177510.4|177640.4|177510.4|177640.4|177510.4|1
1724995290000|2024-08-30 05:21:30|177635.1|177505.1|177635.1|177505.1|177635.1|177505.1|177635.1|177505.1|1
1724995320000|2024-08-30 05:22:00|177639.4|177509.4|177638.7|177508.7|177639.4|177509.4|177637.9|177507.9|3
1724995330000|2024-08-30 05:22:10|177637.8|177507.8|177636.7|177506.7|177639.8|177509.8|177636.7|177506.7|5
1724995340000|2024-08-30 05:22:20|177637.2|177507.2|177640.7|177510.7|177640.7|177510.7|177636.5|177506.5|5
1724995350000|2024-08-30 05:22:30|177637.4|177507.4|177629.7|177499.7|177637.4|177507.4|177629.7|177499.7|4
1724995370000|2024-08-30 05:22:50|177633.6|177503.6|177633.6|177503.6|177633.6|177503.6|177633.6|177503.6|1
1724995380000|2024-08-30 05:23:00|177639.2|177509.2|177626.7|177496.7|177639.2|177509.2|177626.5|177496.5|3
1724995390000|2024-08-30 05:23:10|177626|177496|177632.5|177502.5|177632.5|177502.5|177626|177496|2
1724995420000|2024-08-30 05:23:40|177536.8|177446.8|177545.7|177455.7|177548.4|177458.4|177536.8|177446.8|11
1724995430000|2024-08-30 05:23:50|177545.1|177455.1|177546|177456|177547.7|177457.7|177545.1|177455.1|4
1724995440000|2024-08-30 05:24:00|177545.9|177455.9|177548.2|177458.2|177548.2|177458.2|177543.5|177453.5|5
1724995450000|2024-08-30 05:24:10|177547.7|177457.7|177555.4|177465.4|177561.4|177471.4|177547.7|177457.7|6
1724995460000|2024-08-30 05:24:20|177554.6|177464.6|177560.9|177470.9|177561.3|177471.3|177527.5|177437.5|9
1724995470000|2024-08-30 05:24:30|177561.5|177471.5|177561.4|177471.4|177561.5|177471.5|177560.9|177470.9|3
1724995480000|2024-08-30 05:24:40|177558.4|177468.4|177556.6|177466.6|177561.8|177471.8|177553.9|177463.9|28
1724995490000|2024-08-30 05:24:50|177559.5|177469.5|177557.1|177467.1|177562|177472|177556.2|177466.2|11
1724995500000|2024-08-30 05:25:00|177555.8|177465.8|177555.8|177465.8|177561.2|177471.2|177555.8|177465.8|3
1724995510000|2024-08-30 05:25:10|177550|177460|177550|177460|177550|177460|177550|177460|1
1724995520000|2024-08-30 05:25:20|177551.4|177461.4|177562.9|177472.9|177562.9|177472.9|177551.4|177461.4|3
1724995530000|2024-08-30 05:25:30|177565.1|177475.1|177566|177476|177566|177476|177565.1|177475.1|2
1724995560000|2024-08-30 05:26:00|177565.3|177475.3|177563.2|177473.2|177565.3|177475.3|177563.2|177473.2|2
1724995580000|2024-08-30 05:26:20|177562.9|177472.9|177562.9|177472.9|177562.9|177472.9|177562.9|177472.9|1
1724995590000|2024-08-30 05:26:30|177564.8|177474.8|177564.8|177474.8|177564.8|177474.8|177564.8|177474.8|1
1724995600000|2024-08-30 05:26:40|177559.7|177469.7|177564.8|177474.8|177564.8|177474.8|177559.7|177469.7|2
1724995620000|2024-08-30 05:27:00|177565.2|177475.2|177563.5|177473.5|177565.2|177475.2|177563.5|177473.5|2
1724995630000|2024-08-30 05:27:10|177562.9|177472.9|177562.9|177472.9|177562.9|177472.9|177562.9|177472.9|1
1724995640000|2024-08-30 05:27:20|177564.8|177474.8|177564.8|177474.8|177564.8|177474.8|177564.8|177474.8|1
1724995660000|2024-08-30 05:27:40|177565.2|177475.2|177565.2|177475.2|177565.2|177475.2|177565.2|177475.2|1
1724995670000|2024-08-30 05:27:50|177563.5|177473.5|177563.5|177473.5|177563.5|177473.5|177563.5|177473.5|1
1724995680000|2024-08-30 05:28:00|177554.7|177464.7|177553.4|177463.4|177554.7|177464.7|177553.4|177463.4|2
1724995700000|2024-08-30 05:28:20|177559.7|177469.7|177561|177471|177561|177471|177559.7|177469.7|2
1724995710000|2024-08-30 05:28:30|177562.4|177472.4|177547.7|177457.7|177562.4|177472.4|177547.7|177457.7|6
1724995730000|2024-08-30 05:28:50|177555.7|177465.7|177562.8|177472.8|177570.1|177480.1|177529.6|177439.6|13
1724995740000|2024-08-30 05:29:00|177563.7|177473.7|177564|177474|177566.7|177476.7|177563.2|177473.2|5
1724995750000|2024-08-30 05:29:10|177563.1|177473.1|177563.9|177473.9|177563.9|177473.9|177563.1|177473.1|2
1724995760000|2024-08-30 05:29:20|177563.8|177473.8|177564.9|177474.9|177564.9|177474.9|177563|177473|5
1724995780000|2024-08-30 05:29:40|177564|177474|177564|177474|177564|177474|177564|177474|1
1724995790000|2024-08-30 05:29:50|177565.6|177475.6|177588.1|177498.1|177589.5|177499.5|177565.6|177475.6|5
1724995800000|2024-08-30 05:30:00|177584.5|177494.5|177586.9|177496.9|177587.1|177497.1|177583.4|177493.4|6
1724995810000|2024-08-30 05:30:10|177586.6|177496.6|177586.6|177496.6|177586.6|177496.6|177586.6|177496.6|1
1724995830000|2024-08-30 05:30:30|177594.5|177504.5|177619|177489|177619|177508|177588.8|177489|12
1724995840000|2024-08-30 05:30:40|177592.8|177502.8|177613.2|177483.2|177625.3|177514.4|177592.8|177483|29
1724995850000|2024-08-30 05:30:50|177616.4|177486.4|177613.3|177483.3|177616.4|177486.4|177613.2|177483.2|11
1724995860000|2024-08-30 05:31:00|177616.4|177486.4|177619.2|177489.2|177619.4|177489.4|177613.2|177483.2|10
1724995870000|2024-08-30 05:31:10|177616.2|177486.2|177610.3|177480.3|177619.3|177489.3|177610.3|177480.3|20
1724995880000|2024-08-30 05:31:20|177613.4|177483.4|177611.5|177481.5|177614.6|177484.6|177608.6|177478.6|12
1724995890000|2024-08-30 05:31:30|177614.6|177484.6|177614.9|177484.9|177614.9|177484.9|177611.5|177481.5|8
1724995900000|2024-08-30 05:31:40|177614.6|177484.6|177614.9|177484.9|177614.9|177484.9|177614.6|177484.6|2
1724995910000|2024-08-30 05:31:50|177610.6|177480.6|177610.3|177480.3|177610.6|177480.6|177610.3|177480.3|2
1724995920000|2024-08-30 05:32:00|177611.8|177481.8|177611.6|177481.6|177611.8|177481.8|177611.6|177481.6|2
1724995930000|2024-08-30 05:32:10|177618.4|177488.4|177578.8|177488.8|177618.4|177488.8|177578.8|177478.5|4
1724995940000|2024-08-30 05:32:20|177582.6|177492.6|177582.6|177492.6|177582.6|177492.6|177582.6|177492.6|1
1724995960000|2024-08-30 05:32:40|177578.3|177488.3|177578.3|177488.3|177578.3|177488.3|177578.3|177488.3|1
1724995990000|2024-08-30 05:33:10|177582.5|177492.5|177582|177492|177582.5|177492.5|177582|177492|2
1724996020000|2024-08-30 05:33:40|177577.5|177487.5|177577.5|177487.5|177577.5|177487.5|177577.5|177487.5|1
1724996040000|2024-08-30 05:34:00|177581.9|177491.9|177581.9|177491.9|177581.9|177491.9|177581.9|177491.9|1
1724996070000|2024-08-30 05:34:30|177577.5|177487.5|177577.5|177487.5|177577.5|177487.5|177577.5|177487.5|1
1724996100000|2024-08-30 05:35:00|177581.7|177491.7|177581.4|177491.4|177581.7|177491.7|177581.4|177491.4|2
1724996130000|2024-08-30 05:35:30|177577.2|177487.2|177577.2|177487.2|177577.2|177487.2|177577.2|177487.2|1
1724996140000|2024-08-30 05:35:40|177578.8|177488.8|177612.7|177482.7|177612.7|177493.9|177578.8|177482.7|4
1724996150000|2024-08-30 05:35:50|177614|177484|177617.4|177487.4|177617.4|177487.4|177614|177484|3
1724996160000|2024-08-30 05:36:00|177617.6|177487.6|177619.2|177489.2|177619.9|177489.9|177617.6|177487.6|4
1724996170000|2024-08-30 05:36:10|177619|177489|177585.4|177495.4|177619.2|177498|177574.3|177484.3|7
1724996180000|2024-08-30 05:36:20|177574.3|177484.3|177574.8|177484.8|177587.3|177497.3|177574.3|177484.3|13
1724996190000|2024-08-30 05:36:30|177573.9|177483.9|177610.3|177480.3|177610.3|177495.6|177573.4|177480.3|4
1724996200000|2024-08-30 05:36:40|177612.7|177482.7|177608.8|177478.8|177612.7|177482.7|177608.6|177478.6|6
1724996210000|2024-08-30 05:36:50|177608.7|177478.7|177608.5|177478.5|177611|177481|177608.5|177478.5|5
1724996220000|2024-08-30 05:37:00|177606.5|177476.5|177571.9|177481.9|177606.5|177481.9|177571.9|177473.8|4
1724996230000|2024-08-30 05:37:10|177572.3|177482.3|177572.3|177482.3|177572.3|177482.3|177572.3|177482.3|1
1724996240000|2024-08-30 05:37:20|177584|177494|177584|177494|177584|177494|177584|177494|1
1724996250000|2024-08-30 05:37:30|177608.2|177478.2|177608.2|177478.2|177608.3|177478.3|177608.1|177478.1|6
1724996260000|2024-08-30 05:37:40|177607.8|177477.8|177606.3|177476.3|177607.8|177477.8|177606.3|177476.3|3
1724996270000|2024-08-30 05:37:50|177607.2|177477.2|177606.5|177476.5|177611.4|177481.4|177606.5|177476.5|5
1724996280000|2024-08-30 05:38:00|177606.8|177476.8|177572.5|177482.5|177606.8|177482.5|177572.5|177476.8|2
1724996300000|2024-08-30 05:38:20|177584.6|177494.6|177606.6|177476.6|177606.6|177494.6|177572.5|177476.6|7
1724996310000|2024-08-30 05:38:30|177610.3|177480.3|177608.5|177478.5|177610.3|177480.3|177607|177477|10
1724996320000|2024-08-30 05:38:40|177608.3|177478.3|177608.6|177478.6|177608.6|177478.6|177608.3|177478.3|7
1724996330000|2024-08-30 05:38:50|177608.4|177478.4|177580.7|177490.7|177611.4|177490.7|177569.1|177478.4|10
1724996350000|2024-08-30 05:39:10|177580.6|177490.6|177580.4|177490.4|177580.6|177490.6|177580.4|177490.4|2
1724996360000|2024-08-30 05:39:20|177567.1|177477.1|177609.3|177479.3|177609.9|177494.2|177567.1|177477.1|9
1724996370000|2024-08-30 05:39:30|177609.9|177479.9|177609.3|177479.3|177609.9|177479.9|177609.3|177479.3|4
1724996380000|2024-08-30 05:39:40|177609.9|177479.9|177610|177480|177610|177480|177609.9|177479.9|2
1724996390000|2024-08-30 05:39:50|177600.6|177470.6|177600.6|177470.6|177600.6|177470.6|177600.6|177470.6|1
1724996400000|2024-08-30 05:40:00|177601.4|177471.4|177568.3|177478.3|177601.4|177490.7|177568.3|177471.4|4
1724996410000|2024-08-30 05:40:10|177580.4|177490.4|177617.1|177487.1|177618.9|177490.4|177580.4|177480|7
1724996420000|2024-08-30 05:40:20|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|1
1724996440000|2024-08-30 05:40:40|177592.6|177502.6|177592.6|177502.6|177592.6|177502.6|177592.6|177502.6|1
1724996450000|2024-08-30 05:40:50|177592.8|177502.8|177581.6|177491.6|177592.8|177502.8|177581.6|177491.6|2
1724996460000|2024-08-30 05:41:00|177590.3|177500.3|177579.7|177489.7|177590.3|177500.3|177579.7|177489.7|4
1724996470000|2024-08-30 05:41:10|177616|177486|177615.9|177485.9|177616|177486|177615.8|177485.8|3
1724996480000|2024-08-30 05:41:20|177616.5|177486.5|177615.8|177485.8|177616.5|177486.5|177615.8|177485.8|2
1724996500000|2024-08-30 05:41:40|177576.4|177486.4|177572.7|177482.7|177576.4|177486.4|177572.7|177482.7|2
1724996520000|2024-08-30 05:42:00|177573.1|177483.1|177612.1|177482.1|177612.1|177483.1|177572.7|177482.1|3
1724996530000|2024-08-30 05:42:10|177614.4|177484.4|177613.7|177483.7|177614.4|177484.4|177613.7|177483.7|2
1724996540000|2024-08-30 05:42:20|177613.6|177483.6|177614.1|177484.1|177614.1|177484.1|177611.2|177481.2|6
1724996550000|2024-08-30 05:42:30|177611.6|177481.6|177576.4|177486.4|177614.7|177486.4|177576.4|177481.6|3
1724996560000|2024-08-30 05:42:40|177573.1|177483.1|177573.1|177483.1|177584.3|177494.3|177573.1|177483.1|3
1724996580000|2024-08-30 05:43:00|177584.2|177494.2|177612.7|177482.7|177612.7|177494.2|177584.2|177479.4|3
1724996590000|2024-08-30 05:43:10|177609.5|177479.5|177611.9|177481.9|177611.9|177481.9|177609.5|177479.5|2
1724996600000|2024-08-30 05:43:20|177609.4|177479.4|177609.4|177479.4|177609.4|177479.4|177609.4|177479.4|1
1724996610000|2024-08-30 05:43:30|177612.6|177482.6|177584.2|177494.2|177612.6|177494.2|177573.1|177482.6|3
1724996620000|2024-08-30 05:43:40|177573.1|177483.1|177573.1|177483.1|177573.1|177483.1|177573.1|177483.1|1
1724996630000|2024-08-30 05:43:50|177584.2|177494.2|177612.6|177482.6|177612.6|177494.2|177584.2|177479.4|3
1724996640000|2024-08-30 05:44:00|177609.4|177479.4|177614|177484|177614|177484|177609.4|177479.4|15
1724996650000|2024-08-30 05:44:10|177613.3|177483.3|177609.4|177479.4|177614.1|177484.1|177609.4|177479.4|9
1724996660000|2024-08-30 05:44:20|177611.8|177481.8|177604.3|177474.3|177612.5|177482.5|177604.3|177474.3|12
1724996670000|2024-08-30 05:44:30|177604|177474|177573.1|177483.1|177604|177494.3|177572.8|177474|14
1724996680000|2024-08-30 05:44:40|177583.8|177493.8|177573.1|177483.1|177583.8|177493.8|177573.1|177483.1|4
1724996690000|2024-08-30 05:44:50|177572.8|177482.8|177611.6|177481.6|177612.4|177482.8|177572.8|177481.6|5
1724996700000|2024-08-30 05:45:00|177609.1|177479.1|177612.5|177482.5|177612.5|177482.5|177609.1|177479.1|6
1724996710000|2024-08-30 05:45:10|177611.6|177481.6|177611.6|177481.6|177611.6|177481.6|177611.6|177481.6|1
1724996720000|2024-08-30 05:45:20|177611.5|177481.5|177611.8|177481.8|177614.2|177487.7|177577.7|177478.6|9
1724996730000|2024-08-30 05:45:30|177613.8|177483.8|177613.8|177483.8|177615.4|177485.4|177613|177483|5
1724996740000|2024-08-30 05:45:40|177613|177483|177619.9|177489.9|177619.9|177489.9|177613|177483|3
1724996750000|2024-08-30 05:45:50|177624.5|177494.5|177622.4|177492.4|177624.5|177494.5|177621.9|177491.9|4
1724996760000|2024-08-30 05:46:00|177622.1|177492.1|177614.3|177484.3|177622.8|177492.8|177613.8|177483.8|7
1724996770000|2024-08-30 05:46:10|177613.7|177483.7|177586.4|177496.4|177614.7|177496.4|177575.3|177476.4|8
1724996800000|2024-08-30 05:46:40|177583.1|177493.1|177583.3|177493.3|177583.3|177493.3|177583.1|177493.1|2
1724996810000|2024-08-30 05:46:50|177583.6|177493.6|177613|177483|177613|177493.6|177583.6|177482.9|4
1724996820000|2024-08-30 05:47:00|177612.5|177482.5|177613|177483|177613|177483|177612.5|177482.5|2
1724996830000|2024-08-30 05:47:10|177606.4|177476.4|177606.4|177476.4|177606.4|177476.4|177606.4|177476.4|1
1724996850000|2024-08-30 05:47:30|177613|177483|177613|177483|177613|177483|177613|177483|1
1724996860000|2024-08-30 05:47:40|177612.7|177482.7|177613|177483|177613|177483|177612.7|177482.7|2
1724996880000|2024-08-30 05:48:00|177612.4|177482.4|177606.4|177476.4|177612.4|177482.4|177605.6|177475.6|5
1724996890000|2024-08-30 05:48:10|177605.6|177475.6|177576.1|177486.1|177606.4|177486.1|177576.1|177472.1|6
1724996910000|2024-08-30 05:48:30|177574.9|177484.9|177576.9|177486.9|177577|177487|177574.9|177484.9|6
1724996920000|2024-08-30 05:48:40|177577|177487|177576.4|177486.4|177577.4|177487.4|177576.3|177486.3|7
1724996930000|2024-08-30 05:48:50|177576.5|177486.5|177576.2|177486.2|177576.5|177486.5|177576.2|177486.2|2
1724996940000|2024-08-30 05:49:00|177574.8|177484.8|177565.9|177475.9|177574.9|177484.9|177565.8|177475.8|5
1724996960000|2024-08-30 05:49:20|177576.2|177486.2|177576.2|177486.2|177576.2|177486.2|177576.2|177486.2|1
1724996970000|2024-08-30 05:49:30|177576.3|177486.3|177576.3|177486.3|177576.5|177486.5|177576.3|177486.3|4
1724996980000|2024-08-30 05:49:40|177576.4|177486.4|177576.4|177486.4|177576.4|177486.4|177576.4|177486.4|1
1724996990000|2024-08-30 05:49:50|177576.5|177486.5|177567.5|177477.5|177577.3|177487.3|177567.5|177477.5|3
1724997000000|2024-08-30 05:50:00|177565.9|177475.9|177565.9|177475.9|177565.9|177475.9|177565.9|177475.9|1
1724997010000|2024-08-30 05:50:10|177567.3|177477.3|177565.4|177475.4|177567.3|177477.3|177565.4|177475.4|2
1724997020000|2024-08-30 05:50:20|177576|177486|177575.9|177485.9|177576.8|177486.8|177575.8|177485.8|4
1724997030000|2024-08-30 05:50:30|177575.8|177485.8|177575.8|177485.8|177575.8|177485.8|177575.8|177485.8|1
1724997050000|2024-08-30 05:50:50|177562.9|177472.9|177562.9|177472.9|177562.9|177472.9|177562.9|177472.9|1
1724997060000|2024-08-30 05:51:00|177564.4|177474.4|177564.4|177474.4|177573.7|177483.7|177564.4|177474.4|3
1724997070000|2024-08-30 05:51:10|177573.7|177483.7|177575.4|177485.4|177575.4|177485.4|177573.7|177483.7|2
1724997080000|2024-08-30 05:51:20|177575.8|177485.8|177576.3|177486.3|177576.3|177486.3|177575.4|177485.4|3
1724997090000|2024-08-30 05:51:30|177575.4|177485.4|177574.1|177484.1|177575.4|177485.4|177574.1|177484.1|5
1724997100000|2024-08-30 05:51:40|177574.2|177484.2|177562.5|177472.5|177574.2|177484.2|177562.5|177472.5|2
1724997120000|2024-08-30 05:52:00|177566.1|177476.1|177559.3|177469.3|177566.1|177476.1|177559.3|177469.3|2
1724997130000|2024-08-30 05:52:10|177572|177482|177572|177482|177572|177482|177571.8|177481.8|3
1724997140000|2024-08-30 05:52:20|177572.6|177482.6|177572.2|177482.2|177572.6|177482.6|177570.9|177480.9|4
1724997150000|2024-08-30 05:52:30|177572.5|177482.5|177572.4|177482.4|177572.5|177482.5|177572.4|177482.4|2
1724997160000|2024-08-30 05:52:40|177572.3|177482.3|177569|177479|177572.3|177482.3|177569|177479|3
1724997170000|2024-08-30 05:52:50|177569.1|177479.1|177569.1|177479.1|177569.1|177479.1|177569.1|177479.1|1
1724997180000|2024-08-30 05:53:00|177569.6|177479.6|177572.6|177482.6|177572.7|177482.7|177569.6|177479.6|3
1724997190000|2024-08-30 05:53:10|177572.5|177482.5|177585.5|177455.5|177592.4|177482.5|177572.2|177455.5|4
1724997200000|2024-08-30 05:53:20|177585|177455|177586.5|177456.5|177586.5|177456.5|177583.3|177453.3|4
1724997210000|2024-08-30 05:53:30|177586.6|177456.6|177588.1|177458.1|177588.4|177458.4|177586.6|177456.6|7
1724997220000|2024-08-30 05:53:40|177587.4|177457.4|177587.4|177457.4|177587.4|177457.4|177587.4|177457.4|1
1724997230000|2024-08-30 05:53:50|177587.3|177457.3|177587.1|177457.1|177587.4|177457.4|177586.3|177456.3|4
1724997240000|2024-08-30 05:54:00|177586.2|177456.2|177587.1|177457.1|177587.3|177457.3|177586.2|177456.2|4
1724997250000|2024-08-30 05:54:10|177561.3|177471.3|177561.1|177471.1|177561.3|177471.3|177559.8|177469.8|3
1724997270000|2024-08-30 05:54:30|177567|177477|177567|177477|177567|177477|177566.9|177476.9|3
1724997280000|2024-08-30 05:54:40|177566.2|177476.2|177566.2|177476.2|177566.2|177476.2|177566.2|177476.2|1
1724997290000|2024-08-30 05:54:50|177567.1|177477.1|177567.7|177477.7|177568.1|177478.1|177567.1|177477.1|4
1724997300000|2024-08-30 05:55:00|177561|177471|177559.6|177469.6|177561|177471|177559.6|177469.6|2
1724997310000|2024-08-30 05:55:10|177561|177471|177563.8|177473.8|177563.8|177473.8|177561|177471|2
1724997320000|2024-08-30 05:55:20|177570|177480|177570|177480|177570|177480|177570|177480|1
1724997340000|2024-08-30 05:55:40|177569|177479|177569|177479|177569|177479|177569|177479|1
1724997350000|2024-08-30 05:55:50|177568.9|177478.9|177569|177479|177569|177479|177568.9|177478.9|2
1724997360000|2024-08-30 05:56:00|177562|177472|177562|177472|177562|177472|177562|177472|1
1724997380000|2024-08-30 05:56:20|177563.3|177473.3|177569.1|177479.1|177569.1|177479.1|177563.3|177473.3|4
1724997390000|2024-08-30 05:56:30|177569.5|177479.5|177569.4|177479.4|177570|177480|177567.1|177477.1|7
1724997400000|2024-08-30 05:56:40|177569.5|177479.5|177569.6|177479.6|177569.6|177479.6|177569.5|177479.5|2
1724997410000|2024-08-30 05:56:50|177563.7|177473.7|177563.7|177473.7|177563.7|177473.7|177563.7|177473.7|1
1724997420000|2024-08-30 05:57:00|177564.9|177474.9|177561.9|177471.9|177564.9|177474.9|177561.9|177471.9|2
1724997430000|2024-08-30 05:57:10|177563.2|177473.2|177567.7|177477.7|177567.7|177477.7|177559|177469|5
1724997440000|2024-08-30 05:57:20|177569.1|177479.1|177569.4|177479.4|177570.3|177480.3|177567.8|177477.8|6
1724997450000|2024-08-30 05:57:30|177569.5|177479.5|177569.4|177479.4|177569.5|177479.5|177569.4|177479.4|2
1724997460000|2024-08-30 05:57:40|177568.7|177478.7|177563.4|177473.4|177569.5|177479.5|177563.4|177473.4|3
1724997480000|2024-08-30 05:58:00|177566|177476|177566|177476|177566|177476|177566|177476|1
1724997490000|2024-08-30 05:58:10|177567.8|177477.8|177567.8|177477.8|177567.8|177477.8|177567.7|177477.7|3
1724997500000|2024-08-30 05:58:20|177567.9|177477.9|177566.6|177476.6|177567.9|177477.9|177566.6|177476.6|5
1724997520000|2024-08-30 05:58:40|177566.5|177476.5|177564.5|177474.5|177566.6|177476.6|177564.5|177474.5|3
1724997530000|2024-08-30 05:58:50|177563.8|177473.8|177576.5|177486.5|177576.5|177486.5|177563.8|177473.8|5
1724997540000|2024-08-30 05:59:00|177588.5|177458.5|177588.5|177458.5|177588.5|177458.5|177588.5|177458.5|1
1724997550000|2024-08-30 05:59:10|177588.8|177458.8|177588.9|177458.9|177589.1|177459.1|177588.8|177458.8|4
1724997560000|2024-08-30 05:59:20|177588.8|177458.8|177588.8|177458.8|177589|177459|177588.8|177458.8|3
1724997570000|2024-08-30 05:59:30|177588.7|177458.7|177577.1|177487.1|177589.4|177487.1|177577.1|177458.7|4
1724997580000|2024-08-30 05:59:40|177577|177487|177576.7|177486.7|177577|177487|177576.7|177486.7|3
1724997590000|2024-08-30 05:59:50|177560.4|177470.4|177560.2|177470.2|177560.4|177470.4|177560.2|177470.2|2
1724997600000|2024-08-30 06:00:00|177555.8|177465.8|177582.1|177452.1|177582.1|177465.8|177555.8|177447|5
1724997620000|2024-08-30 06:00:20|177583.1|177453.1|177583.1|177453.1|177583.2|177453.2|177583.1|177453.1|3
1724997630000|2024-08-30 06:00:30|177583|177453|177591|177461|177591|177461|177583|177453|10
1724997640000|2024-08-30 06:00:40|177592.9|177462.9|177592.8|177462.8|177592.9|177462.9|177592.6|177462.6|4
1724997650000|2024-08-30 06:00:50|177594.2|177464.2|177591.7|177461.7|177594.2|177464.2|177591.7|177461.7|5
1724997660000|2024-08-30 06:01:00|177590.9|177460.9|177590.1|177460.1|177590.9|177460.9|177590.1|177460.1|6
1724997670000|2024-08-30 06:01:10|177568.3|177478.3|177568.3|177478.3|177568.3|177478.3|177568.3|177478.3|1
1724997690000|2024-08-30 06:01:30|177568.4|177478.4|177570|177480|177570|177480|177568.4|177478.4|2
1724997700000|2024-08-30 06:01:40|177569.8|177479.8|177570|177480|177570|177480|177569.8|177479.8|3
1724997710000|2024-08-30 06:01:50|177567.1|177477.1|177567.1|177477.1|177567.2|177477.2|177567.1|177477.1|3
1724997720000|2024-08-30 06:02:00|177561.1|177471.1|177564.9|177474.9|177566.5|177476.5|177560.5|177470.5|5
1724997730000|2024-08-30 06:02:10|177564.5|177474.5|177564.5|177474.5|177564.5|177474.5|177564.5|177474.5|1
1724997740000|2024-08-30 06:02:20|177566.9|177476.9|177566.9|177476.9|177566.9|177476.9|177566.9|177476.9|1
1724997750000|2024-08-30 06:02:30|177567.3|177477.3|177567.3|177477.3|177567.3|177477.3|177567.3|177477.3|1
1724997760000|2024-08-30 06:02:40|177567|177477|177565.8|177475.8|177567.5|177477.5|177565.8|177475.8|4
1724997770000|2024-08-30 06:02:50|177565.6|177475.6|177564.2|177474.2|177565.8|177475.8|177564.2|177474.2|6
1724997780000|2024-08-30 06:03:00|177563.8|177473.8|177563.8|177473.8|177563.8|177473.8|177563.8|177473.8|1
1724997790000|2024-08-30 06:03:10|177558.2|177468.2|177558.2|177468.2|177558.2|177468.2|177558.2|177468.2|1
1724997800000|2024-08-30 06:03:20|177555.8|177465.8|177564|177474|177564|177474|177553.1|177463.1|6
1724997810000|2024-08-30 06:03:30|177564.2|177474.2|177574.5|177484.5|177576.4|177486.4|177564|177474|7
1724997820000|2024-08-30 06:03:40|177574.7|177484.7|177575.6|177485.6|177576.1|177486.1|177574.2|177484.2|9
1724997830000|2024-08-30 06:03:50|177573.4|177483.4|177572.9|177482.9|177573.4|177483.4|177572.9|177482.9|3
1724997840000|2024-08-30 06:04:00|177572.7|177482.7|177572.9|177482.9|177573.6|177483.6|177567.7|177477.7|6
1724997850000|2024-08-30 06:04:10|177572.7|177482.7|177572.8|177482.8|177572.8|177482.8|177572.6|177482.6|3
1724997860000|2024-08-30 06:04:20|177571.8|177481.8|177571.7|177481.7|177571.8|177481.8|177571.5|177481.5|3
1724997870000|2024-08-30 06:04:30|177572.2|177482.2|177568.1|177478.1|177572.9|177482.9|177568.1|177478.1|4
1724997880000|2024-08-30 06:04:40|177566.4|177476.4|177563.5|177473.5|177566.4|177476.4|177563.5|177473.5|2
1724997900000|2024-08-30 06:05:00|177569.7|177479.7|177501.3|177371.3|177570.3|177480.3|177501.3|177371.3|10
1724997910000|2024-08-30 06:05:10|177500|177370|177476.1|177386.1|177500|177386.1|177476.1|177368.8|5
1724997920000|2024-08-30 06:05:20|177477.7|177387.7|177475|177385|177477.7|177387.7|177475|177385|4
1724997930000|2024-08-30 06:05:30|177473.2|177383.2|177484|177354|177488.6|177383.2|177470.8|177354|7
1724997940000|2024-08-30 06:05:40|177486.8|177356.8|177490.6|177360.6|177490.6|177360.6|177486.8|177356.8|5
1724997950000|2024-08-30 06:05:50|177491.1|177361.1|177491.1|177361.1|177491.1|177361.1|177490.2|177360.2|7
1724997960000|2024-08-30 06:06:00|177490.1|177360.1|177366.4|177276.4|177491|177361|177363|177273|22
1724997970000|2024-08-30 06:06:10|177367.1|177277.1|177367.7|177277.7|177370.7|177280.7|177366.9|177276.9|7
1724997980000|2024-08-30 06:06:20|177368.3|177278.3|177365|177275|177370.7|177280.7|177365|177275|7
1724997990000|2024-08-30 06:06:30|177354.6|177264.6|177365|177275|177365|177275|177347.4|177257.4|17
1724998000000|2024-08-30 06:06:40|177366.7|177276.7|177361.9|177271.9|177369.7|177279.7|177361.9|177271.9|5
1724998010000|2024-08-30 06:06:50|177365.2|177275.2|177362.8|177272.8|177369.8|177279.8|177362.8|177272.8|5
1724998020000|2024-08-30 06:07:00|177362.7|177272.7|177368.4|177278.4|177368.4|177278.4|177362.7|177272.7|4
1724998030000|2024-08-30 06:07:10|177370.9|177280.9|177409.2|177319.2|177418|177328|177370.9|177280.9|7
1724998040000|2024-08-30 06:07:20|177408.4|177318.4|177403.4|177313.4|177408.4|177318.4|177401.5|177311.5|5
1724998050000|2024-08-30 06:07:30|177403.3|177313.3|177403.3|177313.3|177403.3|177313.3|177403.3|177313.3|1
1724998060000|2024-08-30 06:07:40|177403.6|177313.6|177358.1|177268.1|177403.6|177313.6|177350|177260|16
1724998070000|2024-08-30 06:07:50|177358.9|177268.9|177361.3|177271.3|177361.3|177271.3|177358.9|177268.9|2
1724998080000|2024-08-30 06:08:00|177360|177270|177334.8|177244.8|177369.4|177279.4|177334.8|177244.8|12
1724998090000|2024-08-30 06:08:10|177338.5|177248.5|177339.2|177249.2|177340.7|177250.7|177333.2|177243.2|10
1724998100000|2024-08-30 06:08:20|177331.3|177241.3|177334.6|177244.6|177334.6|177244.6|177331.3|177241.3|3
1724998110000|2024-08-30 06:08:30|177332.1|177242.1|177341.1|177251.1|177341.7|177251.7|177331.9|177241.9|11
1724998120000|2024-08-30 06:08:40|177332|177242|177285.5|177195.5|177336|177246|177284.9|177194.9|11
1724998130000|2024-08-30 06:08:50|177282.7|177192.7|177280.4|177190.4|177285.2|177195.2|177279.3|177189.3|5
1724998140000|2024-08-30 06:09:00|177280.1|177190.1|177275.5|177185.5|177284|177194|177275.5|177185.5|7
1724998150000|2024-08-30 06:09:10|177272.7|177182.7|177271.9|177181.9|177283.4|177193.4|177271.9|177181.9|6
1724998160000|2024-08-30 06:09:20|177271.5|177181.5|177189.2|177099.2|177271.5|177181.5|177188.8|177098.8|14
1724998170000|2024-08-30 06:09:30|177189.4|177099.4|177212.2|177122.2|177229.3|177139.3|177189.4|177099.4|12
1724998180000|2024-08-30 06:09:40|177207.2|177117.2|177212.9|177122.9|177212.9|177122.9|177205.1|177115.1|9
1724998190000|2024-08-30 06:09:50|177212.7|177122.7|177201.4|177111.4|177212.7|177122.7|177200.6|177110.6|6
1724998200000|2024-08-30 06:10:00|177202.3|177112.3|177206.3|177116.3|177206.5|177116.5|177197|177107|13
1724998210000|2024-08-30 06:10:10|177202.5|177112.5|177243.4|177153.4|177247.4|177157.4|177202.5|177112.5|10
1724998220000|2024-08-30 06:10:20|177245.2|177155.2|177237.7|177147.7|177250.9|177160.9|177232.3|177142.3|11
1724998230000|2024-08-30 06:10:30|177236.2|177146.2|177213.3|177123.3|177240.5|177150.5|177210.1|177120.1|13
1724998240000|2024-08-30 06:10:40|177210.5|177120.5|177208.2|177118.2|177215|177125|177204.9|177114.9|7
1724998250000|2024-08-30 06:10:50|177209.4|177119.4|177206.4|177116.4|177211.9|177121.9|177204.6|177114.6|5
1724998260000|2024-08-30 06:11:00|177207.7|177117.7|177207.3|177117.3|177215.7|177125.7|177207.3|177117.3|4
1724998270000|2024-08-30 06:11:10|177207.8|177117.8|177208.5|177118.5|177211.1|177121.1|177207.3|177117.3|5
1724998280000|2024-08-30 06:11:20|177206.9|177116.9|177207|177117|177209.6|177119.6|177194.6|177104.6|11
1724998290000|2024-08-30 06:11:30|177207.7|177117.7|177214.9|177124.9|177214.9|177124.9|177207.7|177117.7|7
1724998300000|2024-08-30 06:11:40|177212.7|177122.7|177204.7|177114.7|177218.4|177128.4|177203.6|177113.6|10
1724998310000|2024-08-30 06:11:50|177206.2|177116.2|177205.1|177115.1|177206.2|177116.2|177200.9|177110.9|9
1724998320000|2024-08-30 06:12:00|177206.8|177116.8|177227.9|177137.9|177231.7|177141.7|177206.8|177116.8|8
1724998330000|2024-08-30 06:12:10|177225.1|177135.1|177227.9|177137.9|177227.9|177137.9|177221.4|177131.4|9
1724998340000|2024-08-30 06:12:20|177229.4|177139.4|177232.8|177142.8|177232.8|177142.8|177229.4|177139.4|3
1724998350000|2024-08-30 06:12:30|177230.6|177140.6|177226.3|177136.3|177230.6|177140.6|177222.9|177132.9|7
1724998360000|2024-08-30 06:12:40|177224|177134|177223.3|177133.3|177224|177134|177223.3|177133.3|2
1724998370000|2024-08-30 06:12:50|177221.2|177131.2|177218.2|177128.2|177227.7|177137.7|177210.7|177120.7|10
1724998380000|2024-08-30 06:13:00|177215.9|177125.9|177211.3|177121.3|177215.9|177125.9|177210.9|177120.9|7
1724998390000|2024-08-30 06:13:10|177211.5|177121.5|177228|177098|177230.1|177121.5|177209.2|177098|7
1724998400000|2024-08-30 06:13:20|177229.5|177099.5|177232|177102|177232|177102|177229.5|177099.5|5
1724998410000|2024-08-30 06:13:30|177231.9|177101.9|177243.4|177113.4|177260.1|177130.1|177231.9|177101.9|12
1724998420000|2024-08-30 06:13:40|177240.3|177110.3|177244.9|177114.9|177246.6|177116.6|177240.2|177110.2|10
1724998430000|2024-08-30 06:13:50|177244.8|177114.8|177194.6|177104.6|177250.4|177120.4|177186.5|177096.5|17
1724998440000|2024-08-30 06:14:00|177189.2|177099.2|177211.3|177121.3|177218.1|177128.1|177180.9|177090.9|10
1724998450000|2024-08-30 06:14:10|177209.9|177119.9|177215.5|177125.5|177215.5|177125.5|177209.9|177119.9|3
1724998460000|2024-08-30 06:14:20|177216.2|177126.2|177209.1|177119.1|177222.7|177132.7|177208.2|177118.2|6
1724998470000|2024-08-30 06:14:30|177207.5|177117.5|177205.7|177115.7|177207.5|177117.5|177205.7|177115.7|2
1724998480000|2024-08-30 06:14:40|177203.5|177113.5|177188.1|177098.1|177203.5|177113.5|177185.5|177095.5|12
1724998490000|2024-08-30 06:14:50|177191.2|177101.2|177188.5|177098.5|177191.2|177101.2|177186.3|177096.3|4
1724998500000|2024-08-30 06:15:00|177186.7|177096.7|177157.2|177067.2|177186.7|177096.7|177157.2|177067.2|10
1724998510000|2024-08-30 06:15:10|177156.9|177066.9|177138.2|177048.2|177156.9|177066.9|177134.9|177044.9|13
1724998520000|2024-08-30 06:15:20|177136.7|177046.7|177137.8|177047.8|177137.8|177047.8|177136.7|177046.7|2
1724998530000|2024-08-30 06:15:30|177136.3|177046.3|177137.4|177047.4|177137.4|177047.4|177135.2|177045.2|4
1724998540000|2024-08-30 06:15:40|177142.9|177052.9|177153.7|177063.7|177163.6|177073.6|177142.9|177052.9|7
1724998550000|2024-08-30 06:15:50|177151.6|177061.6|177152.7|177062.7|177156.2|177066.2|177137.7|177047.7|14
1724998560000|2024-08-30 06:16:00|177151.4|177061.4|177165.3|177075.3|177165.3|177075.3|177149.4|177059.4|11
1724998570000|2024-08-30 06:16:10|177163.5|177073.5|177162.6|177072.6|177166.5|177076.5|177162.6|177072.6|4
1724998580000|2024-08-30 06:16:20|177163.6|177073.6|177167.4|177077.4|177167.4|177077.4|177163.6|177073.6|2
1724998590000|2024-08-30 06:16:30|177167.3|177077.3|177165.8|177075.8|177167.3|177077.3|177164|177074|4
1724998600000|2024-08-30 06:16:40|177177|177087|177180.5|177090.5|177180.5|177090.5|177177|177087|3
1724998610000|2024-08-30 06:16:50|177178.5|177088.5|177179.9|177089.9|177180|177090|177177.5|177087.5|7
1724998620000|2024-08-30 06:17:00|177178.1|177088.1|177180.8|177090.8|177180.8|177090.8|177178.1|177088.1|5
1724998630000|2024-08-30 06:17:10|177181|177091|177181|177091|177181|177091|177181|177091|1
1724998640000|2024-08-30 06:17:20|177186.3|177096.3|177183.8|177093.8|177186.3|177096.3|177183.2|177093.2|3
1724998650000|2024-08-30 06:17:30|177182.6|177092.6|177182.6|177092.6|177182.6|177092.6|177182.6|177092.6|1
1724998660000|2024-08-30 06:17:40|177180.7|177090.7|177184.1|177094.1|177184.1|177094.1|177164.3|177074.3|4
1724998670000|2024-08-30 06:17:50|177187|177097|177234.7|177144.7|177241.8|177151.8|177185.9|177095.9|10
1724998680000|2024-08-30 06:18:00|177236.5|177146.5|177212.2|177122.2|177236.5|177146.5|177207.6|177117.6|9
1724998690000|2024-08-30 06:18:10|177212.7|177122.7|177240.1|177150.1|177249.5|177159.5|177212.7|177122.7|8
1724998700000|2024-08-30 06:18:20|177238.3|177148.3|177238.3|177148.3|177238.3|177148.3|177238.3|177148.3|1
1724998710000|2024-08-30 06:18:30|177236.5|177146.5|177232.9|177142.9|177236.5|177146.5|177232.9|177142.9|2
1724998720000|2024-08-30 06:18:40|177231.1|177141.1|177178.4|177048.4|177231.1|177141.1|177176.5|177048.4|8
1724998730000|2024-08-30 06:18:50|177180.1|177050.1|177182.4|177052.4|177182.4|177052.4|177178.8|177048.8|4
1724998740000|2024-08-30 06:19:00|177180.2|177050.2|177182.3|177052.3|177182.3|177052.3|177178|177048|11
1724998750000|2024-08-30 06:19:10|177185.5|177055.5|177208.8|177078.8|177208.8|177101.1|177174.2|177055.5|5
1724998760000|2024-08-30 06:19:20|177219.1|177089.1|177218.9|177088.9|177219.1|177089.1|177217.5|177087.5|3
1724998770000|2024-08-30 06:19:30|177218|177088|177218.9|177088.9|177218.9|177088.9|177214.2|177084.2|3
1724998780000|2024-08-30 06:19:40|177214.8|177084.8|177215.1|177085.1|177215.8|177085.8|177212|177082|5
1724998790000|2024-08-30 06:19:50|177215.2|177085.2|177253.4|177123.4|177253.4|177123.4|177215.2|177085.2|12
1724998800000|2024-08-30 06:20:00|177241.3|177111.3|177208.8|177118.8|177241.3|177123.4|177207.4|177103.2|8
1724998810000|2024-08-30 06:20:10|177202.8|177112.8|177202.8|177112.8|177202.8|177112.8|177202.8|177112.8|1
1724998820000|2024-08-30 06:20:20|177201.7|177111.7|177229.7|177099.7|177229.7|177111.7|177201.7|177099.7|2
1724998830000|2024-08-30 06:20:30|177208.2|177118.2|177208.2|177118.2|177208.2|177118.2|177208.2|177118.2|1
1724998840000|2024-08-30 06:20:40|177207.3|177117.3|177207.3|177117.3|177207.3|177117.3|177207.3|177117.3|1
1724998850000|2024-08-30 06:20:50|177208.3|177118.3|177229.8|177099.8|177229.8|177118.3|177208.3|177099.8|2
1724998870000|2024-08-30 06:21:10|177228.7|177098.7|177229.5|177099.5|177229.5|177099.5|177225.3|177095.3|6
1724998880000|2024-08-30 06:21:20|177207.9|177117.9|177207.9|177117.9|177207.9|177117.9|177207.9|177117.9|1
1724998890000|2024-08-30 06:21:30|177209.8|177119.8|177208.8|177118.8|177209.8|177119.8|177208.8|177118.8|2
1724998900000|2024-08-30 06:21:40|177207.7|177117.7|177255.7|177125.7|177255.7|177125.7|177206.8|177115.1|9
1724998910000|2024-08-30 06:21:50|177255.6|177125.6|177266.7|177136.7|177266.7|177136.7|177255.1|177125.1|8
1724998920000|2024-08-30 06:22:00|177266.5|177136.5|177246.8|177116.8|177267.3|177137.3|177233.7|177103.7|9
1724998930000|2024-08-30 06:22:10|177258.1|177128.1|177277.9|177187.9|177297.5|177187.9|177258.1|177128.1|14
1724998940000|2024-08-30 06:22:20|177281.4|177191.4|177320.7|177190.7|177320.7|177191.4|177272.1|177168.1|17
1724998950000|2024-08-30 06:22:30|177315|177185|177264.3|177134.3|177315|177185|177249.7|177133.2|7
1724998960000|2024-08-30 06:22:40|177263|177133|177261.8|177131.8|177263.1|177133.1|177261.8|177131.8|4
1724998970000|2024-08-30 06:22:50|177263|177133|177260.8|177130.8|177263|177133|177260.8|177130.8|3
1724998980000|2024-08-30 06:23:00|177261.8|177131.8|177239.8|177149.8|177261.8|177152.2|177239.8|177130|5
1724998990000|2024-08-30 06:23:10|177243.9|177153.9|177238.4|177148.4|177243.9|177153.9|177238.4|177148.4|2
1724999000000|2024-08-30 06:23:20|177239.5|177149.5|177226.6|177136.6|177239.5|177149.5|177226.6|177136.6|6
1724999010000|2024-08-30 06:23:30|177228|177138|177236.5|177146.5|177236.5|177146.5|177226.8|177136.8|11
1724999020000|2024-08-30 06:23:40|177235.7|177145.7|177242.8|177152.8|177243.1|177153.1|177235.7|177145.7|4
1724999030000|2024-08-30 06:23:50|177241.7|177151.7|177241.7|177151.7|177241.7|177151.7|177240.3|177150.3|4
1724999040000|2024-08-30 06:24:00|177239.8|177149.8|177319.8|177229.8|177320.7|177230.7|177239.6|177149.6|17
1724999050000|2024-08-30 06:24:10|177319|177229|177315|177225|177323.9|177233.9|177314.6|177224.6|9
1724999060000|2024-08-30 06:24:20|177313|177223|177324.4|177234.4|177324.4|177234.4|177311.3|177221.3|10
1724999070000|2024-08-30 06:24:30|177323.7|177233.7|177225.4|177135.4|177335.5|177233.7|177225.4|177135.4|13
1724999080000|2024-08-30 06:24:40|177224|177134|177219.5|177129.5|177224|177134|177216.4|177126.4|8
1724999090000|2024-08-30 06:24:50|177221.2|177131.2|177221.5|177131.5|177223.1|177133.1|177219.7|177129.7|9
1724999100000|2024-08-30 06:25:00|177212.7|177122.7|177215.4|177125.4|177227.8|177137.8|177212.7|177122.7|9
1724999110000|2024-08-30 06:25:10|177214.7|177124.7|177215.6|177125.6|177215.6|177125.6|177214.7|177124.7|2
1724999120000|2024-08-30 06:25:20|177211.2|177121.2|177210.9|177120.9|177213.7|177123.7|177210.9|177120.9|8
1724999130000|2024-08-30 06:25:30|177225.7|177095.7|177225.4|177095.4|177227|177097|177224.1|177094.1|7
1724999140000|2024-08-30 06:25:40|177205.2|177115.2|177221.3|177091.3|177223.3|177115.2|177205.2|177081.7|9
1724999150000|2024-08-30 06:25:50|177220.9|177090.9|177222.7|177092.7|177222.7|177092.7|177219.3|177089.3|6
1724999160000|2024-08-30 06:26:00|177223.3|177093.3|177226.8|177096.8|177226.8|177096.8|177223.3|177093.3|7
1724999170000|2024-08-30 06:26:10|177224.8|177094.8|177207.5|177117.5|177224.8|177119.7|177194.1|177094.8|5
1724999180000|2024-08-30 06:26:20|177191|177101|177185.4|177095.4|177191|177101|177180.7|177090.7|17
1724999190000|2024-08-30 06:26:30|177186.9|177096.9|177189|177099|177189|177099|177186.9|177096.9|3
1724999200000|2024-08-30 06:26:40|177195.8|177105.8|177229.1|177099.1|177236|177110|177195.8|177095.4|9
1724999210000|2024-08-30 06:26:50|177229.8|177099.8|177232.6|177102.6|177232.6|177102.6|177229.8|177099.8|11
1724999220000|2024-08-30 06:27:00|177232.5|177102.5|177231.3|177101.3|177232.7|177102.7|177229.2|177099.2|9
1724999230000|2024-08-30 06:27:10|177203|177113|177210.4|177120.4|177210.4|177120.4|177203|177113|4
1724999240000|2024-08-30 06:27:20|177207.1|177117.1|177202.8|177112.8|177207.5|177117.5|177197.3|177107.3|12
1724999250000|2024-08-30 06:27:30|177209.9|177119.9|177209.9|177119.9|177210.3|177120.3|177209.8|177119.8|4
1724999260000|2024-08-30 06:27:40|177210.5|177120.5|177285.6|177195.6|177306.5|177195.6|177210.5|177120.5|9
1724999270000|2024-08-30 06:27:50|177281|177191|177282.3|177192.3|177282.6|177192.6|177281|177191|3
1724999280000|2024-08-30 06:28:00|177280|177190|177295|177165|177299.1|177194.4|177280|177163|6
1724999290000|2024-08-30 06:28:10|177295.3|177165.3|177296.9|177166.9|177296.9|177166.9|177295.3|177165.3|3
1724999300000|2024-08-30 06:28:20|177292.5|177162.5|177302.5|177172.5|177302.5|177172.5|177291.7|177161.7|4
1724999310000|2024-08-30 06:28:30|177302|177172|177197.6|177107.6|177302.1|177172.1|177196.7|177106.7|6
1724999320000|2024-08-30 06:28:40|177199.1|177109.1|177196.8|177106.8|177222.5|177120.1|177196.8|177088.7|12
1724999330000|2024-08-30 06:28:50|177194.5|177104.5|177204.6|177074.6|177212.7|177104.5|177187.3|177074.5|11
1724999340000|2024-08-30 06:29:00|177205.7|177075.7|177165.7|177075.7|177205.7|177093.4|177165.7|177075.7|10
1724999350000|2024-08-30 06:29:10|177169.2|177079.2|177178.8|177088.8|177180.2|177090.2|177162.8|177072.8|9
1724999360000|2024-08-30 06:29:20|177177.4|177087.4|177172|177082|177183.1|177093.1|177172|177082|6
1724999370000|2024-08-30 06:29:30|177173.3|177083.3|177175.8|177085.8|177190.4|177092.3|177169|177054.3|18
1724999380000|2024-08-30 06:29:40|177176.8|177086.8|177171.1|177081.1|177176.8|177086.8|177164.9|177074.9|8
1724999390000|2024-08-30 06:29:50|177174.3|177084.3|177183.6|177053.6|177184.6|177084.3|177161.3|177045.3|19
1724999400000|2024-08-30 06:30:00|177183.8|177053.8|177181.4|177051.4|177183.8|177053.8|177181.4|177051.4|3
1724999410000|2024-08-30 06:30:10|177182.6|177052.6|177179.8|177049.8|177182.6|177052.6|177172.5|177042.5|7
1724999420000|2024-08-30 06:30:20|177181.5|177051.5|177179.3|177049.3|177182.9|177052.9|177179.3|177049.3|5
1724999430000|2024-08-30 06:30:30|177177.3|177047.3|177133.8|177003.8|177177.3|177047.3|177133.8|177003.8|12
1724999440000|2024-08-30 06:30:40|177132|177002|177113.1|176983.1|177132|177002|177113.1|176983.1|6
1724999450000|2024-08-30 06:30:50|177117.4|176987.4|177034.7|176944.7|177120.3|176990.3|177027.9|176937.9|8
1724999460000|2024-08-30 06:31:00|177036|176946|177057.3|176967.3|177065.7|176975.7|177036|176946|14
1724999470000|2024-08-30 06:31:10|177061.5|176971.5|177044.9|176954.9|177061.5|176971.5|177040.4|176950.4|10
1724999480000|2024-08-30 06:31:20|177046.3|176956.3|177044.9|176954.9|177046.9|176956.9|177043|176953|4
1724999490000|2024-08-30 06:31:30|177038.4|176948.4|177048.7|176958.7|177048.7|176958.7|177038.4|176948.4|4
1724999500000|2024-08-30 06:31:40|177048.9|176958.9|177049.4|176959.4|177049.4|176959.4|177043.1|176953.1|7
1724999510000|2024-08-30 06:31:50|177042.9|176952.9|177039.8|176949.8|177046.6|176956.6|177037.1|176947.1|10
1724999520000|2024-08-30 06:32:00|177038.7|176948.7|177106.3|177016.3|177111|177021|177036.1|176946.1|8
1724999530000|2024-08-30 06:32:10|177104.2|177014.2|177086.6|176996.6|177104.2|177014.2|177079.9|176989.9|4
1724999540000|2024-08-30 06:32:20|177082.6|176992.6|177102.9|177012.9|177104.1|177014.1|177082.6|176992.6|6
1724999550000|2024-08-30 06:32:30|177103.6|177013.6|177086.1|176996.1|177103.6|177013.6|177086.1|176996.1|7
1724999560000|2024-08-30 06:32:40|177088.5|176998.5|177089.4|176999.4|177089.4|176999.4|177088.5|176998.5|2
1724999570000|2024-08-30 06:32:50|177089.9|176999.9|177091.2|177001.2|177091.2|177001.2|177089.9|176999.9|2
1724999580000|2024-08-30 06:33:00|177091|177001|177089.6|176999.6|177091|177001|177089.6|176999.6|2
1724999590000|2024-08-30 06:33:10|177091.2|177001.2|177082.9|176992.9|177091.2|177001.2|177082.9|176992.9|3
1724999600000|2024-08-30 06:33:20|177089.6|176999.6|177093.1|177003.1|177093.1|177003.1|177089.6|176999.6|4
1724999610000|2024-08-30 06:33:30|177112.2|176982.2|177093|177003|177112.2|177003|177092.5|176982.2|3
1724999620000|2024-08-30 06:33:40|177096.7|177006.7|176989.8|176899.8|177096.7|177006.7|176979.1|176889.1|12
1724999630000|2024-08-30 06:33:50|176990.9|176900.9|176992.3|176902.3|176993.1|176903.1|176990.9|176900.9|4
1724999640000|2024-08-30 06:34:00|176993.8|176903.8|176992.6|176902.6|176993.8|176903.8|176992.6|176902.6|3
1724999650000|2024-08-30 06:34:10|176993.4|176903.4|176992|176902|176993.4|176903.4|176989.9|176899.9|13
1724999660000|2024-08-30 06:34:20|176989.4|176899.4|176987|176897|176989.4|176899.4|176987|176897|4
1724999670000|2024-08-30 06:34:30|176989.2|176899.2|177023.8|176933.8|177025.3|176935.3|176989.2|176899.2|5
1724999680000|2024-08-30 06:34:40|177021.4|176931.4|177030|176940|177033.5|176943.5|177019.9|176929.9|12
1724999700000|2024-08-30 06:35:00|177028.5|176938.5|177018.8|176928.8|177028.5|176938.5|177015|176925|9
1724999710000|2024-08-30 06:35:10|177021.9|176931.9|177042.7|176952.7|177043.7|176953.7|177021.9|176931.9|9
1724999720000|2024-08-30 06:35:20|177041.8|176951.8|177041.6|176951.6|177042.6|176952.6|177041.6|176951.6|4
1724999730000|2024-08-30 06:35:30|177040.4|176950.4|177041.5|176951.5|177042|176952|177040.2|176950.2|12
1724999740000|2024-08-30 06:35:40|177039|176949|177020.1|176930.1|177039|176949|177020.1|176930.1|8
1724999750000|2024-08-30 06:35:50|177019|176929|177002.5|176912.5|177020.1|176930.1|176998.4|176908.4|16
1724999760000|2024-08-30 06:36:00|177007.6|176917.6|177006.4|176916.4|177007.8|176917.8|177006.4|176916.4|5
1724999770000|2024-08-30 06:36:10|177004.5|176914.5|176993.6|176903.6|177004.5|176914.5|176990.7|176900.7|7
1724999780000|2024-08-30 06:36:20|176991.4|176901.4|176988.6|176898.6|176998.8|176908.8|176983.2|176893.2|16
1724999790000|2024-08-30 06:36:30|176989.3|176899.3|176988.6|176898.6|176996|176906|176983.2|176893.2|10
1724999800000|2024-08-30 06:36:40|176989.7|176899.7|176998.6|176908.6|177004|176914|176988.2|176898.2|16
1724999810000|2024-08-30 06:36:50|177004.2|176914.2|177005.3|176915.3|177005.3|176915.3|177003.2|176913.2|10
1724999820000|2024-08-30 06:37:00|177004.3|176914.3|177006.7|176916.7|177007.8|176917.8|176999.7|176909.7|12
1724999830000|2024-08-30 06:37:10|177004.4|176914.4|176999.6|176909.6|177004.4|176914.4|176999.6|176909.6|11
1724999840000|2024-08-30 06:37:20|177006.3|176916.3|176982.5|176892.5|177007.2|176917.2|176982.5|176892.5|12
1724999860000|2024-08-30 06:37:40|176981.1|176891.1|176985.2|176895.2|176985.2|176895.2|176979.3|176889.3|7
1724999870000|2024-08-30 06:37:50|176981|176891|176983|176893|176983.9|176893.9|176981|176891|3
1724999880000|2024-08-30 06:38:00|176988.9|176898.9|176983.8|176893.8|176990.3|176900.3|176981.4|176891.4|5
1724999890000|2024-08-30 06:38:10|176984.6|176894.6|176984.6|176894.6|176984.6|176894.6|176984.6|176894.6|1
1724999910000|2024-08-30 06:38:30|176985.4|176895.4|176980.2|176890.2|176985.4|176895.4|176979.8|176889.8|7
1724999930000|2024-08-30 06:38:50|176982.4|176892.4|176980.8|176890.8|176984.7|176894.7|176980.8|176890.8|5
1724999960000|2024-08-30 06:39:20|176977.5|176887.5|176982.9|176892.9|176986.3|176896.3|176974.4|176884.4|8
1724999970000|2024-08-30 06:39:30|176982.6|176892.6|176979.6|176889.6|176982.6|176892.6|176979.6|176889.6|3
1724999990000|2024-08-30 06:39:50|176981.3|176891.3|176973.9|176883.9|176981.3|176891.3|176973.9|176883.9|3
1725000010000|2024-08-30 06:40:10|176979.7|176889.7|176989.1|176899.1|176989.5|176899.5|176979.7|176889.7|10
1725000020000|2024-08-30 06:40:20|176990.1|176900.1|176989.6|176899.6|176990.1|176900.1|176987.9|176897.9|6
1725000030000|2024-08-30 06:40:30|176989.2|176899.2|176989.3|176899.3|176990.1|176900.1|176989.2|176899.2|3
1725000040000|2024-08-30 06:40:40|176990.4|176900.4|176989.6|176899.6|176996.4|176906.4|176988.9|176898.9|9
1725000050000|2024-08-30 06:40:50|176991.4|176901.4|176997.8|176907.8|176997.8|176907.8|176991.4|176901.4|3
1725000060000|2024-08-30 06:41:00|176995.2|176905.2|177002.3|176912.3|177002.4|176912.4|176994.4|176904.4|10
1725000070000|2024-08-30 06:41:10|177004.6|176914.6|177007|176917|177007.6|176917.6|177004.6|176914.6|4
1725000080000|2024-08-30 06:41:20|177008.9|176918.9|177026.8|176936.8|177027.8|176937.8|177004.1|176914.1|18
1725000090000|2024-08-30 06:41:30|177025.8|176935.8|177032.9|176942.9|177034.9|176944.9|177021|176931|7
1725000100000|2024-08-30 06:41:40|177033.6|176943.6|177035.2|176945.2|177036.2|176946.2|177033.6|176943.6|6
1725000110000|2024-08-30 06:41:50|177033.8|176943.8|177038.5|176948.5|177038.5|176948.5|177033.8|176943.8|8
1725000120000|2024-08-30 06:42:00|177037.5|176947.5|177032.6|176942.6|177037.5|176947.5|177031.7|176941.7|5
1725000130000|2024-08-30 06:42:10|177031.8|176941.8|177031.8|176941.8|177031.8|176941.8|177031.8|176941.8|1
1725000140000|2024-08-30 06:42:20|177031.4|176941.4|177031.4|176941.4|177031.4|176941.4|177031.4|176941.4|1
1725000150000|2024-08-30 06:42:30|177030.5|176940.5|177034.5|176944.5|177034.5|176944.5|177030.5|176940.5|9
1725000160000|2024-08-30 06:42:40|177036.5|176946.5|177099.2|177009.2|177099.2|177009.2|177036.5|176946.5|12
1725000170000|2024-08-30 06:42:50|177099.7|177009.7|177098.5|177008.5|177099.7|177009.7|177098.5|177008.5|2
1725000180000|2024-08-30 06:43:00|177100|177010|177100|177010|177100|177010|177100|177010|1
1725000190000|2024-08-30 06:43:10|177098.2|177008.2|177105.5|177015.5|177105.5|177015.5|177098.2|177008.2|5
1725000200000|2024-08-30 06:43:20|177104.5|177014.5|177104.5|177014.5|177104.5|177014.5|177104.5|177014.5|1
1725000220000|2024-08-30 06:43:40|177099.8|177009.8|177184.1|177094.1|177200.1|177110.1|177099.1|177009.1|15
1725000230000|2024-08-30 06:43:50|177173.6|177083.6|177174.7|177084.7|177176.5|177086.5|177170.5|177080.5|11
1725000240000|2024-08-30 06:44:00|177172.4|177082.4|177146.2|177056.2|177172.5|177082.5|177146.2|177056.2|9
1725000250000|2024-08-30 06:44:10|177148.2|177058.2|177135.2|177045.2|177158.1|177068.1|177133.6|177043.6|8
1725000260000|2024-08-30 06:44:20|177136.4|177046.4|177138.4|177048.4|177138.4|177048.4|177136.4|177046.4|3
1725000270000|2024-08-30 06:44:30|177139|177049|177139|177049|177139|177049|177139|177049|1
1725000280000|2024-08-30 06:44:40|177141.2|177051.2|177148.5|177058.5|177148.5|177058.5|177137.9|177047.9|12
1725000290000|2024-08-30 06:44:50|177151.4|177061.4|177111.5|177021.5|177152.4|177062.4|177081.3|176991.3|21
1725000300000|2024-08-30 06:45:00|177099|177009|177081|176991|177108.9|177018.9|177081|176991|25
1725000310000|2024-08-30 06:45:10|177083.8|176993.8|177098.9|177008.9|177101.7|177011.7|177083.8|176993.8|18
1725000320000|2024-08-30 06:45:20|177105.9|177015.9|177109|177019|177109.1|177019.1|177100.6|177010.6|13
1725000330000|2024-08-30 06:45:30|177104|177014|177092.3|177002.3|177104|177014|177087.2|176997.2|19
1725000340000|2024-08-30 06:45:40|177091.1|177001.1|177083|176993|177095.8|177005.8|177083|176993|10
1725000350000|2024-08-30 06:45:50|177081.3|176991.3|177084.7|176994.7|177087.3|176997.3|177081.3|176991.3|5
1725000360000|2024-08-30 06:46:00|177086.3|176996.3|177089.5|176999.5|177098.1|177008.1|177086.3|176996.3|9
1725000370000|2024-08-30 06:46:10|177089.1|176999.1|177084.3|176994.3|177089.1|176999.1|177082.7|176992.7|15
1725000380000|2024-08-30 06:46:20|177081.6|176991.6|177079.5|176989.5|177086.5|176996.5|177079.5|176989.5|13
1725000390000|2024-08-30 06:46:30|177061.2|176971.2|177078.4|176988.4|177088.7|176998.7|177061.2|176971.2|17
1725000400000|2024-08-30 06:46:40|177077.5|176987.5|177078.1|176988.1|177078.1|176988.1|177076.6|176986.6|4
1725000410000|2024-08-30 06:46:50|177080.1|176990.1|177087.1|176997.1|177087.1|176997.1|177069.9|176979.9|8
1725000420000|2024-08-30 06:47:00|177094.9|177004.9|177097.8|177007.8|177101.4|177011.4|177093|177003|17
1725000430000|2024-08-30 06:47:10|177100.4|177010.4|177105.5|177015.5|177106.2|177016.2|177098.6|177008.6|6
1725000440000|2024-08-30 06:47:20|177106.9|177016.9|177107.9|177017.9|177107.9|177017.9|177106.9|177016.9|2
1725000450000|2024-08-30 06:47:30|177110.5|177020.5|177109.9|177019.9|177111.2|177021.2|177109.3|177019.3|8
1725000460000|2024-08-30 06:47:40|177110.7|177020.7|177129.7|177039.7|177131.4|177041.4|177108.9|177018.9|14
1725000470000|2024-08-30 06:47:50|177131.4|177041.4|177132.6|177042.6|177133.5|177043.5|177130.9|177040.9|5
1725000480000|2024-08-30 06:48:00|177133.5|177043.5|177130.3|177040.3|177133.5|177043.5|177130.3|177040.3|5
1725000490000|2024-08-30 06:48:10|177132|177042|177124.5|177034.5|177132|177042|177124.5|177034.5|3
1725000500000|2024-08-30 06:48:20|177123.4|177033.4|177116.1|177026.1|177126.7|177036.7|177086.9|176996.9|14
1725000510000|2024-08-30 06:48:30|177114.2|177024.2|177120.7|177030.7|177123.4|177033.4|177114.2|177024.2|5
1725000520000|2024-08-30 06:48:40|177123.4|177033.4|177113.9|177023.9|177123.4|177033.4|177113.9|177023.9|8
1725000530000|2024-08-30 06:48:50|177116|177026|177120.6|177030.6|177121.8|177031.8|177115.6|177025.6|11
1725000540000|2024-08-30 06:49:00|177119.4|177029.4|177111.4|177021.4|177121.8|177031.8|177099.3|177009.3|13
1725000550000|2024-08-30 06:49:10|177114.1|177024.1|177207.7|177117.7|177207.7|177117.7|177114.1|177024.1|8
1725000560000|2024-08-30 06:49:20|177203.9|177113.9|177203.9|177113.9|177203.9|177113.9|177203.9|177113.9|1
1725000570000|2024-08-30 06:49:30|177207.4|177117.4|177224.6|177134.6|177230.4|177140.4|177207.4|177117.4|4
1725000580000|2024-08-30 06:49:40|177225.1|177135.1|177124.9|177034.9|177225.1|177135.1|177111.3|177021.3|8
1725000590000|2024-08-30 06:49:50|177133.3|177043.3|177148|177058|177153.5|177063.5|177133.3|177043.3|14
1725000600000|2024-08-30 06:50:00|177135.7|177045.7|177133.2|177043.2|177135.7|177045.7|177131.4|177041.4|7
1725000610000|2024-08-30 06:50:10|177134|177044|177135.1|177045.1|177140.7|177050.7|177134|177044|6
1725000620000|2024-08-30 06:50:20|177133.4|177043.4|177113.6|177023.6|177133.4|177043.4|177111.4|177021.4|9
1725000630000|2024-08-30 06:50:30|177122.1|177032.1|177122.6|177032.6|177122.6|177032.6|177120.6|177030.6|6
1725000640000|2024-08-30 06:50:40|177123.8|177033.8|177123.8|177033.8|177123.8|177033.8|177123.8|177033.8|1
1725000650000|2024-08-30 06:50:50|177123.1|177033.1|177123.6|177033.6|177124.1|177034.1|177123.1|177033.1|3
1725000660000|2024-08-30 06:51:00|177127|177037|177212|177122|177218.8|177128.8|177127|177037|10
1725000670000|2024-08-30 06:51:10|177211.2|177121.2|177162.5|177072.5|177215.4|177125.4|177159.9|177069.9|9
1725000680000|2024-08-30 06:51:20|177160.8|177070.8|177161.8|177071.8|177161.8|177071.8|177154.7|177064.7|9
1725000690000|2024-08-30 06:51:30|177162.3|177072.3|177158.6|177068.6|177164.4|177074.4|177157.3|177067.3|9
1725000700000|2024-08-30 06:51:40|177157.8|177067.8|177141.1|177051.1|177157.8|177067.8|177141.1|177051.1|14
1725000710000|2024-08-30 06:51:50|177143.8|177053.8|177146.6|177056.6|177149.4|177059.4|177143.8|177053.8|4
1725000720000|2024-08-30 06:52:00|177147.6|177057.6|177155.9|177065.9|177158|177068|177147.3|177057.3|8
1725000730000|2024-08-30 06:52:10|177155.6|177065.6|177152.2|177062.2|177156.7|177066.7|177146.8|177056.8|16
1725000740000|2024-08-30 06:52:20|177151.4|177061.4|177139|177049|177151.8|177061.8|177135.6|177045.6|9
1725000750000|2024-08-30 06:52:30|177139.5|177049.5|177103.1|177013.1|177139.6|177049.6|177102.1|177012.1|12
1725000760000|2024-08-30 06:52:40|177103.5|177013.5|177101.2|177011.2|177106|177016|177100.4|177010.4|19
1725000770000|2024-08-30 06:52:50|177100|177010|177102.6|177012.6|177105.8|177015.8|177100|177010|14
1725000780000|2024-08-30 06:53:00|177101.2|177011.2|177060.6|176970.6|177102.9|177012.9|177051.9|176961.9|11
1725000790000|2024-08-30 06:53:10|177061.3|176971.3|177058.8|176968.8|177061.3|176971.3|177058.8|176968.8|3
1725000800000|2024-08-30 06:53:20|177059|176969|177077.2|176987.2|177091.4|177001.4|177059|176969|13
1725000810000|2024-08-30 06:53:30|177061.2|176971.2|177060.7|176970.7|177061.2|176971.2|177054.1|176964.1|11
1725000820000|2024-08-30 06:53:40|177054.1|176964.1|177061.2|176971.2|177062|176972|177054.1|176964.1|10
1725000830000|2024-08-30 06:53:50|177062.3|176972.3|177085.2|176995.2|177095|177005|177062.3|176972.3|10
1725000840000|2024-08-30 06:54:00|177088.2|176998.2|177087.9|176997.9|177093.8|177003.8|177085.8|176995.8|15
1725000850000|2024-08-30 06:54:10|177089.5|176999.5|177090.5|177000.5|177096.6|177006.6|177087.8|176997.8|17
1725000860000|2024-08-30 06:54:20|177091.2|177001.2|177095.2|177005.2|177095.2|177005.2|177088.3|176998.3|9
1725000870000|2024-08-30 06:54:30|177097.5|177007.5|177092.1|177002.1|177103.4|177013.4|177091.1|177001.1|12
1725000880000|2024-08-30 06:54:40|177093.8|177003.8|177097.7|177007.7|177104.3|177014.3|177093.8|177003.8|8
1725000890000|2024-08-30 06:54:50|177095.7|177005.7|177088.7|176998.7|177097.5|177007.5|177088.6|176998.6|7
1725000900000|2024-08-30 06:55:00|177086.6|176996.6|177076.6|176986.6|177088.7|176998.7|177076.6|176986.6|11
1725000910000|2024-08-30 06:55:10|177080.6|176990.6|177080.6|176990.6|177080.6|176990.6|177080.6|176990.6|1
1725000920000|2024-08-30 06:55:20|177081.6|176991.6|177090|177000|177092|177002|177077.8|176987.8|17
1725000930000|2024-08-30 06:55:30|177086.7|176996.7|177081.8|176991.8|177086.7|176996.7|177081.8|176991.8|6
1725000940000|2024-08-30 06:55:40|177079.8|176989.8|177078.8|176988.8|177079.8|176989.8|177078.8|176988.8|2
1725000950000|2024-08-30 06:55:50|177078.5|176988.5|177076.8|176986.8|177081|176991|177074.8|176984.8|6
1725000960000|2024-08-30 06:56:00|177079.4|176989.4|177082.9|176992.9|177087.1|176997.1|177079.4|176989.4|5
1725000970000|2024-08-30 06:56:10|177083.5|176993.5|177090.5|177000.5|177092|177002|177083.5|176993.5|8
1725000980000|2024-08-30 06:56:20|177093.8|177003.8|177100|177010|177100|177010|177088.7|176998.7|9
1725000990000|2024-08-30 06:56:30|177103.4|177013.4|177142|177052|177163|177073|177103.4|177013.4|10
1725001000000|2024-08-30 06:56:40|177144.3|177054.3|177141.8|177051.8|177144.3|177054.3|177141.8|177051.8|2
1725001010000|2024-08-30 06:56:50|177143.9|177053.9|177164.9|177074.9|177178.8|177088.8|177141.4|177051.4|10
1725001020000|2024-08-30 06:57:00|177163.6|177073.6|177175.4|177085.4|177183.7|177093.7|177162.6|177072.6|10
1725001030000|2024-08-30 06:57:10|177172.9|177082.9|177179.8|177089.8|177183.6|177093.6|177172.9|177082.9|15
1725001040000|2024-08-30 06:57:20|177183.9|177093.9|177160.4|177070.4|177183.9|177093.9|177152.9|177062.9|16
1725001050000|2024-08-30 06:57:30|177159.4|177069.4|177154.5|177064.5|177159.4|177069.4|177152.3|177062.3|4
1725001060000|2024-08-30 06:57:40|177153.1|177063.1|177152.4|177062.4|177155.3|177065.3|177151.7|177061.7|6
1725001070000|2024-08-30 06:57:50|177154.6|177064.6|177155.7|177065.7|177157|177067|177150.5|177060.5|7
1725001080000|2024-08-30 06:58:00|177156.7|177066.7|177151.4|177061.4|177158|177068|177150.4|177060.4|17
1725001090000|2024-08-30 06:58:10|177152|177062|177149.7|177059.7|177157.6|177067.6|177148|177058|18
1725001100000|2024-08-30 06:58:20|177147.1|177057.1|177147.8|177057.8|177155.5|177065.5|177146.3|177056.3|18
1725001110000|2024-08-30 06:58:30|177148.7|177058.7|177148.6|177058.6|177151.4|177061.4|177148.3|177058.3|11
1725001120000|2024-08-30 06:58:40|177150.4|177060.4|177155.5|177065.5|177157.1|177067.1|177143.1|177053.1|17
1725001130000|2024-08-30 06:58:50|177156.3|177066.3|177161.3|177071.3|177163.2|177073.2|177152.5|177062.5|16
1725001140000|2024-08-30 06:59:00|177167.6|177077.6|177160.6|177070.6|177169.4|177079.4|177160.3|177070.3|10
1725001150000|2024-08-30 06:59:10|177157|177067|177156.9|177066.9|177163.1|177073.1|177150.5|177060.5|12
1725001160000|2024-08-30 06:59:20|177156.3|177066.3|177158.5|177068.5|177158.5|177068.5|177155|177065|9
1725001170000|2024-08-30 06:59:30|177158.9|177068.9|177155.8|177065.8|177162|177072|177155|177065|24
1725001180000|2024-08-30 06:59:40|177154.9|177064.9|177153.8|177063.8|177164.2|177074.2|177153.8|177063.8|24
1725001190000|2024-08-30 06:59:50|177154.3|177064.3|177141.4|177051.4|177160|177070|177137.8|177047.8|9
1725001200000|2024-08-30 07:00:00|177135.8|177045.8|177134.1|177044.1|177141.4|177051.4|177132.2|177042.2|21
1725001210000|2024-08-30 07:00:10|177136.3|177046.3|177136.7|177046.7|177140.8|177050.8|177136.3|177046.3|8
1725001220000|2024-08-30 07:00:20|177134.6|177044.6|177135.8|177045.8|177135.8|177045.8|177134.4|177044.4|4
1725001230000|2024-08-30 07:00:30|177134.3|177044.3|177138.4|177048.4|177139.9|177049.9|177134.3|177044.3|6
1725001240000|2024-08-30 07:00:40|177132.9|177042.9|177144.4|177054.4|177146.4|177056.4|177132.9|177042.9|10
1725001250000|2024-08-30 07:00:50|177141.4|177051.4|177141.2|177051.2|177144.9|177054.9|177141.2|177051.2|3
1725001260000|2024-08-30 07:01:00|177143.3|177053.3|177152.2|177062.2|177152.8|177062.8|177143.3|177053.3|10
1725001270000|2024-08-30 07:01:10|177151.3|177061.3|177160|177070|177161.7|177071.7|177151.3|177061.3|16
1725001280000|2024-08-30 07:01:20|177160.6|177070.6|177158.8|177068.8|177160.6|177070.6|177157.8|177067.8|5
1725001290000|2024-08-30 07:01:30|177159.8|177069.8|177159.1|177069.1|177159.8|177069.8|177158.3|177068.3|5
1725001300000|2024-08-30 07:01:40|177158.3|177068.3|177161.7|177071.7|177161.7|177071.7|177158.3|177068.3|4
1725001310000|2024-08-30 07:01:50|177160|177070|177159.9|177069.9|177168.6|177078.6|177156|177066|25
1725001320000|2024-08-30 07:02:00|177164.9|177074.9|177104.1|177014.1|177164.9|177074.9|177103.7|177013.7|26
1725001330000|2024-08-30 07:02:10|177105.9|177015.9|177102.4|177012.4|177106.9|177016.9|177100.2|177010.2|9
1725001340000|2024-08-30 07:02:20|177102.8|177012.8|177103|177013|177107.3|177017.3|177102.1|177012.1|10
1725001350000|2024-08-30 07:02:30|177105|177015|177101.2|177011.2|177105|177015|177097.5|177007.5|6
1725001360000|2024-08-30 07:02:40|177098|177008|177100.2|177010.2|177101.7|177011.7|177098|177008|7
1725001370000|2024-08-30 07:02:50|177101|177011|177099|177009|177101|177011|177099|177009|3
1725001380000|2024-08-30 07:03:00|177104.1|177014.1|177102.8|177012.8|177109.2|177019.2|177102.2|177012.2|5
1725001390000|2024-08-30 07:03:10|177106.4|177016.4|176989.2|176899.2|177106.4|177016.4|176987.9|176897.9|11
1725001400000|2024-08-30 07:03:20|176991.6|176901.6|176992.5|176902.5|176993.5|176903.5|176987.7|176897.7|11
1725001410000|2024-08-30 07:03:30|176990|176900|176991.5|176901.5|176991.5|176901.5|176985.5|176895.5|11
1725001420000|2024-08-30 07:03:40|176994.9|176904.9|177000.7|176910.7|177008.7|176918.7|176994.9|176904.9|15
1725001430000|2024-08-30 07:03:50|177001.2|176911.2|176981.6|176891.6|177018.5|176928.5|176978.7|176888.7|18
1725001440000|2024-08-30 07:04:00|176979.3|176889.3|177084.6|176994.6|177084.7|176994.7|176978.3|176888.3|17
1725001450000|2024-08-30 07:04:10|177083.4|176993.4|177084.8|176994.8|177084.8|176994.8|177083.4|176993.4|4
1725001460000|2024-08-30 07:04:20|177085.8|176995.8|177086.2|176996.2|177086.2|176996.2|177084.6|176994.6|3
1725001470000|2024-08-30 07:04:30|177085.1|176995.1|177081.9|176991.9|177085.1|176995.1|177081.9|176991.9|2
1725001480000|2024-08-30 07:04:40|177083|176993|177080.8|176990.8|177083|176993|177080.8|176990.8|4
1725001490000|2024-08-30 07:04:50|177082.7|176992.7|177060.4|176970.4|177084.8|176994.8|177048.9|176958.9|7
1725001500000|2024-08-30 07:05:00|177064.4|176974.4|177081.4|176991.4|177119.3|177029.3|177064.4|176974.4|19
1725001510000|2024-08-30 07:05:10|177083.6|176993.6|177111|177021|177112.6|177022.6|177068.6|176978.6|13
1725001520000|2024-08-30 07:05:20|177114.1|177024.1|177110.7|177020.7|177114.1|177024.1|177102.5|177012.5|13
1725001530000|2024-08-30 07:05:30|177108.6|177018.6|177108.6|177018.6|177108.6|177018.6|177108.6|177018.6|1
1725001540000|2024-08-30 07:05:40|177107.9|177017.9|177125.4|177035.4|177143.5|177053.5|177107.9|177017.9|8
1725001550000|2024-08-30 07:05:50|177121.8|177031.8|177119.7|177029.7|177121.8|177031.8|177113.9|177023.9|8
1725001560000|2024-08-30 07:06:00|177112.1|177022.1|177081.1|176991.1|177119.7|177029.7|177076.3|176986.3|10
1725001570000|2024-08-30 07:06:10|177086|176996|177080.9|176990.9|177086|176996|177071.1|176981.1|10
1725001580000|2024-08-30 07:06:20|177081.4|176991.4|177081.8|176991.8|177088.8|176998.8|177079.5|176989.5|6
1725001590000|2024-08-30 07:06:30|177086.1|176996.1|177093.9|177003.9|177093.9|177003.9|177079.9|176989.9|6
1725001600000|2024-08-30 07:06:40|177096|177006|177103.6|177013.6|177104.7|177014.7|177085.9|176995.9|12
1725001610000|2024-08-30 07:06:50|177104.2|177014.2|177103.7|177013.7|177110.7|177020.7|177101.6|177011.6|10
1725001620000|2024-08-30 07:07:00|177105.2|177015.2|177096.3|177006.3|177105.2|177015.2|177087.2|176997.2|11
1725001630000|2024-08-30 07:07:10|177097.1|177007.1|177110.4|177020.4|177110.4|177020.4|177092.5|177002.5|10
1725001640000|2024-08-30 07:07:20|177101.6|177011.6|177083.3|176993.3|177102.4|177012.4|177077.3|176987.3|15
1725001650000|2024-08-30 07:07:30|177080.9|176990.9|177080.9|176990.9|177094.7|177004.7|177077.7|176987.7|12
1725001660000|2024-08-30 07:07:40|177078.9|176988.9|177080|176990|177082.5|176992.5|177054.7|176964.7|13
1725001670000|2024-08-30 07:07:50|177084.4|176994.4|177077.1|176987.1|177087.9|176997.9|177077.1|176987.1|7
1725001680000|2024-08-30 07:08:00|177076.2|176986.2|177090.3|177000.3|177093.1|177003.1|177076.2|176986.2|11
1725001690000|2024-08-30 07:08:10|177092.7|177002.7|177093|177003|177099.5|177009.5|177081.1|176991.1|13
1725001700000|2024-08-30 07:08:20|177095.1|177005.1|177097.8|177007.8|177097.8|177007.8|177091.7|177001.7|13
1725001710000|2024-08-30 07:08:30|177100.1|177010.1|177100.4|177010.4|177106.6|177016.6|177100.1|177010.1|6
1725001720000|2024-08-30 07:08:40|177102.3|177012.3|177185|177095|177185|177095|177096|177006|15
1725001730000|2024-08-30 07:08:50|177187.5|177097.5|177184.7|177094.7|177189.8|177099.8|177180.5|177090.5|24
1725001740000|2024-08-30 07:09:00|177185.7|177095.7|177186.9|177096.9|177190.9|177100.9|177184.3|177094.3|11
1725001750000|2024-08-30 07:09:10|177187.1|177097.1|177176.7|177086.7|177191.4|177101.4|177174.2|177084.2|13
1725001760000|2024-08-30 07:09:20|177178.3|177088.3|177182.8|177092.8|177189.4|177099.4|177176.8|177086.8|11
1725001770000|2024-08-30 07:09:30|177189.5|177099.5|177186.2|177096.2|177190.1|177100.1|177177.9|177087.9|16
1725001780000|2024-08-30 07:09:40|177186.7|177096.7|177219.3|177129.3|177221.9|177131.9|177185|177095|18
1725001790000|2024-08-30 07:09:50|177219.7|177129.7|177226.2|177136.2|177232.8|177142.8|177219.7|177129.7|7
1725001800000|2024-08-30 07:10:00|177226.3|177136.3|177176.5|177086.5|177226.3|177136.3|177166.6|177076.6|8
1725001810000|2024-08-30 07:10:10|177178.6|177088.6|177180.6|177090.6|177180.6|177090.6|177178.1|177088.1|5
1725001820000|2024-08-30 07:10:20|177182.1|177092.1|177181.5|177091.5|177182.1|177092.1|177168.9|177078.9|8
1725001830000|2024-08-30 07:10:30|177179.5|177089.5|177184.9|177094.9|177184.9|177094.9|177177.6|177087.6|8
1725001840000|2024-08-30 07:10:40|177189.5|177099.5|177193.6|177103.6|177195.6|177105.6|177185.9|177095.9|7
1725001850000|2024-08-30 07:10:50|177194.9|177104.9|177191.3|177101.3|177194.9|177104.9|177187.7|177097.7|10
1725001860000|2024-08-30 07:11:00|177189.5|177099.5|177188.3|177098.3|177189.7|177099.7|177181.5|177091.5|9
1725001870000|2024-08-30 07:11:10|177190|177100|177208.4|177118.4|177209.5|177119.5|177190|177100|10
1725001880000|2024-08-30 07:11:20|177204.2|177114.2|177203.3|177113.3|177209.2|177119.2|177201.3|177111.3|11
1725001890000|2024-08-30 07:11:30|177206.7|177116.7|177194.6|177104.6|177215.2|177125.2|177189.3|177099.3|17
1725001900000|2024-08-30 07:11:40|177192.4|177102.4|177151.5|177061.5|177192.4|177102.4|177151|177061|16
1725001910000|2024-08-30 07:11:50|177154.6|177064.6|177156.8|177066.8|177159.6|177069.6|177153.8|177063.8|7
1725001920000|2024-08-30 07:12:00|177155.9|177065.9|177131.2|177041.2|177155.9|177065.9|177094.8|177004.8|16
1725001930000|2024-08-30 07:12:10|177126.2|177036.2|177125.5|177035.5|177132.1|177042.1|177124.2|177034.2|9
1725001940000|2024-08-30 07:12:20|177130.6|177040.6|177139.9|177049.9|177140|177050|177129.9|177039.9|8
1725001950000|2024-08-30 07:12:30|177141.1|177051.1|177144|177054|177144.9|177054.9|177141.1|177051.1|9
1725001960000|2024-08-30 07:12:40|177144.7|177054.7|177190.2|177100.2|177192.6|177102.6|177142.1|177052.1|19
1725001970000|2024-08-30 07:12:50|177191.1|177101.1|177184.2|177094.2|177191.1|177101.1|177181.9|177091.9|14
1725001980000|2024-08-30 07:13:00|177183.4|177093.4|177182.1|177092.1|177185.4|177095.4|177180.3|177090.3|14
1725001990000|2024-08-30 07:13:10|177183.9|177093.9|177180.9|177090.9|177185.8|177095.8|177180.9|177090.9|11
1725002000000|2024-08-30 07:13:20|177182.9|177092.9|177187|177097|177188.3|177098.3|177181|177091|23
1725002010000|2024-08-30 07:13:30|177187.1|177097.1|177174.2|177084.2|177190.9|177100.9|177174.2|177084.2|16
1725002020000|2024-08-30 07:13:40|177175.9|177085.9|177158.1|177068.1|177184|177094|177157.5|177067.5|17
1725002030000|2024-08-30 07:13:50|177160|177070|177153.2|177063.2|177166.7|177076.7|177151.4|177061.4|5
1725002040000|2024-08-30 07:14:00|177156.9|177066.9|177127|177037|177162.2|177072.2|177127|177037|8
1725002050000|2024-08-30 07:14:10|177130|177040|177098.6|177008.6|177130|177040|177091|177001|18
1725002060000|2024-08-30 07:14:20|177095.1|177005.1|177094|177004|177097.5|177007.5|177075|176985|13
1725002070000|2024-08-30 07:14:30|177096.2|177006.2|177086.2|176996.2|177096.2|177006.2|177086.2|176996.2|6
1725002080000|2024-08-30 07:14:40|177106.5|176976.5|177106.5|176976.5|177106.5|176976.5|177104.9|176974.9|5
1725002090000|2024-08-30 07:14:50|177104.9|176974.9|177044.7|176954.7|177104.9|176974.9|177024|176934|25
1725002100000|2024-08-30 07:15:00|177046.2|176956.2|177047|176957|177056.8|176966.8|177043.2|176953.2|12
1725002110000|2024-08-30 07:15:10|177048.1|176958.1|177061.3|176971.3|177069.8|176979.8|177048.1|176958.1|15
1725002120000|2024-08-30 07:15:20|177061.4|176971.4|177050.8|176960.8|177067.5|176971.5|177048.2|176937.5|18
1725002130000|2024-08-30 07:15:30|177052.4|176962.4|177109.6|177019.6|177109.6|177019.6|177052.3|176962.3|20
1725002140000|2024-08-30 07:15:40|177108.1|177018.1|177105.7|177015.7|177108.1|177018.1|177105.7|177015.7|8
1725002150000|2024-08-30 07:15:50|177106|177016|177076|176986|177106|177016|177068.7|176978.7|19
1725002160000|2024-08-30 07:16:00|177073.2|176983.2|177086.3|176996.3|177086.3|176996.3|177073.2|176983.2|20
1725002170000|2024-08-30 07:16:10|177080.2|176990.2|177079.2|176989.2|177080.2|176990.2|177070.3|176980.3|10
1725002180000|2024-08-30 07:16:20|177074.7|176984.7|177076.6|176986.6|177076.7|176986.7|177074.7|176984.7|5
1725002190000|2024-08-30 07:16:30|177077.2|176987.2|177065.2|176975.2|177080.5|176990.5|177058.8|176968.8|15
1725002200000|2024-08-30 07:16:40|177062.8|176972.8|177062.6|176972.6|177066.3|176976.3|177062.6|176972.6|5
1725002210000|2024-08-30 07:16:50|177065|176975|177072.8|176982.8|177072.8|176982.8|177064.7|176974.7|5
1725002220000|2024-08-30 07:17:00|177073.3|176983.3|177073.1|176983.1|177076.8|176986.8|177069.8|176979.8|15
1725002230000|2024-08-30 07:17:10|177073.3|176983.3|177069.6|176979.6|177077.3|176987.3|177069.6|176979.6|8
1725002240000|2024-08-30 07:17:20|177067.9|176977.9|177077.1|176987.1|177081.8|176991.8|177067.5|176977.5|13
1725002250000|2024-08-30 07:17:30|177073.7|176983.7|177073.2|176983.2|177073.7|176983.7|177073.2|176983.2|2
1725002260000|2024-08-30 07:17:40|177071.5|176981.5|177078.2|176988.2|177082|176992|177069.2|176979.2|12
1725002270000|2024-08-30 07:17:50|177081.1|176991.1|177087.5|176997.5|177088|176998|177077.3|176987.3|10
1725002280000|2024-08-30 07:18:00|177088.7|176998.7|177078.5|176988.5|177091.3|177001.3|177073.5|176983.5|11
1725002290000|2024-08-30 07:18:10|177076.1|176986.1|177075.8|176985.8|177080.8|176990.8|177075.8|176985.8|7
1725002300000|2024-08-30 07:18:20|177073.1|176983.1|177070.1|176980.1|177073.1|176983.1|177060.3|176970.3|13
1725002310000|2024-08-30 07:18:30|177071.7|176981.7|177054.4|176964.4|177071.7|176981.7|177054.4|176964.4|11
1725002320000|2024-08-30 07:18:40|177050.2|176960.2|177048.8|176958.8|177050.2|176960.2|177047.1|176957.1|4
1725002330000|2024-08-30 07:18:50|177050.6|176960.6|177003.6|176913.6|177050.6|176960.6|176998.9|176908.9|16
1725002340000|2024-08-30 07:19:00|176999.9|176909.9|176998.4|176908.4|177005.9|176915.9|176995.6|176905.6|14
1725002350000|2024-08-30 07:19:10|176998.7|176908.7|176993.9|176903.9|177002.2|176912.2|176989.8|176899.8|13
1725002360000|2024-08-30 07:19:20|176994.2|176904.2|177004.6|176914.6|177004.6|176914.6|176993.7|176903.7|5
1725002370000|2024-08-30 07:19:30|176998.8|176908.8|176991.6|176901.6|176999.9|176909.9|176991.6|176901.6|8
1725002380000|2024-08-30 07:19:40|176995.5|176905.5|176994.8|176904.8|176995.5|176905.5|176988.3|176898.3|14
1725002390000|2024-08-30 07:19:50|176995.2|176905.2|177005.3|176915.3|177008.6|176918.6|176995.2|176905.2|13
1725002400000|2024-08-30 07:20:00|177008.9|176918.9|177006.2|176916.2|177008.9|176918.9|177004.7|176914.7|14
1725002410000|2024-08-30 07:20:10|177005.7|176915.7|176998.2|176908.2|177008.2|176918.2|176996.1|176906.1|10
1725002420000|2024-08-30 07:20:20|176998.7|176908.7|176988.8|176898.8|177002.1|176912.1|176981.9|176891.9|11
1725002430000|2024-08-30 07:20:30|176982|176892|176967.1|176877.1|176985.8|176895.8|176964.4|176874.4|11
1725002440000|2024-08-30 07:20:40|176967|176877|176966.4|176876.4|176967|176877|176966.4|176876.4|3
1725002450000|2024-08-30 07:20:50|176961.4|176871.4|176958.2|176868.2|176961.4|176871.4|176958.2|176868.2|2
1725002460000|2024-08-30 07:21:00|176963.5|176873.5|176958.6|176868.6|176963.5|176873.5|176958.2|176868.2|5
1725002470000|2024-08-30 07:21:10|176959.6|176869.6|176963.3|176873.3|176965.3|176875.3|176958.6|176868.6|5
1725002480000|2024-08-30 07:21:20|176966.5|176876.5|177020.5|176930.5|177020.7|176930.7|176966.3|176876.3|11
1725002490000|2024-08-30 07:21:30|177017.2|176927.2|177012.3|176922.3|177017.2|176927.2|177009.4|176919.4|4
1725002500000|2024-08-30 07:21:40|177012.5|176922.5|177019.8|176929.8|177020.2|176930.2|177012.5|176922.5|8
1725002510000|2024-08-30 07:21:50|177017|176927|177006.5|176916.5|177017|176927|177002.7|176912.7|14
1725002520000|2024-08-30 07:22:00|177011.5|176921.5|176996.8|176906.8|177011.5|176921.5|176996.8|176906.8|11
1725002530000|2024-08-30 07:22:10|176996.4|176906.4|176986.8|176896.8|176996.4|176906.4|176986.5|176896.5|13
1725002540000|2024-08-30 07:22:20|176986.9|176896.9|176995.4|176865.4|176995.4|176896.9|176986.4|176864.9|8
1725002550000|2024-08-30 07:22:30|176996|176866|176996.5|176866.5|176997.9|176867.9|176996|176866|9
1725002560000|2024-08-30 07:22:40|176996.7|176866.7|176998.1|176868.1|176998.3|176868.3|176996.7|176866.7|7
1725002570000|2024-08-30 07:22:50|176998.2|176868.2|177008.1|176878.1|177008.2|176878.2|176998.2|176868.2|15
1725002580000|2024-08-30 07:23:00|177008|176878|177002|176872|177008|176878|177001|176871|15
1725002590000|2024-08-30 07:23:10|177001.6|176871.6|176980.4|176890.4|177001.6|176890.6|176979.6|176871.6|6
1725002600000|2024-08-30 07:23:20|176980.3|176890.3|177002.2|176872.2|177002.7|176890.3|176979.4|176872.2|5
1725002610000|2024-08-30 07:23:30|176998.9|176868.9|176996.3|176866.3|176998.9|176868.9|176996.1|176866.1|10
1725002620000|2024-08-30 07:23:40|176996.4|176866.4|176999.3|176869.3|177000.1|176870.1|176996.4|176866.4|7
1725002630000|2024-08-30 07:23:50|176999.6|176869.6|176978.1|176888.1|176999.6|176888.3|176978.1|176868.9|8
1725002640000|2024-08-30 07:24:00|176978|176888|176985.1|176855.1|176985.7|176889|176978|176851.1|9
1725002650000|2024-08-30 07:24:10|176963.3|176833.3|176963.2|176833.2|176964|176834|176958.9|176828.9|12
1725002660000|2024-08-30 07:24:20|176959.4|176829.4|176961.7|176831.7|176961.7|176831.7|176958.8|176828.8|11
1725002670000|2024-08-30 07:24:30|176961.5|176831.5|176964.1|176834.1|176964.4|176834.4|176961.5|176831.5|8
1725002680000|2024-08-30 07:24:40|176963.5|176833.5|176960.1|176830.1|176963.5|176833.5|176958.1|176828.1|7
1725002690000|2024-08-30 07:24:50|176960|176830|176960.7|176830.7|176965.2|176835.2|176960|176830|11
1725002700000|2024-08-30 07:25:00|176960.3|176830.3|176939.7|176849.7|176960.9|176849.7|176939.7|176830|6
1725002720000|2024-08-30 07:25:20|176941.4|176851.4|176959.2|176829.2|176959.8|176854.9|176941.4|176829.2|8
1725002730000|2024-08-30 07:25:30|176959.8|176829.8|176961.6|176831.6|176961.8|176831.8|176959.8|176829.8|10
1725002740000|2024-08-30 07:25:40|176963.5|176833.5|176963.3|176833.3|176965.1|176835.1|176958.7|176828.7|14
1725002750000|2024-08-30 07:25:50|176962.8|176832.8|176892.4|176762.4|176962.8|176832.8|176892.4|176762.4|15
1725002760000|2024-08-30 07:26:00|176891.3|176761.3|176870.1|176740.1|176891.3|176768.8|176852.2|176740.1|17
1725002770000|2024-08-30 07:26:10|176870|176740|176867.9|176737.9|176870|176740|176867.9|176737.9|9
1725002780000|2024-08-30 07:26:20|176867.6|176737.6|176873.3|176743.3|176884.1|176754.1|176856.5|176726.5|16
1725002790000|2024-08-30 07:26:30|176869.5|176739.5|176866.5|176776.5|176871|176781|176866.5|176739.5|8
1725002800000|2024-08-30 07:26:40|176866.8|176776.8|176785.1|176695.1|176875.8|176776.8|176774.8|176684.8|18
1725002810000|2024-08-30 07:26:50|176786.9|176696.9|176796.5|176706.5|176796.5|176706.5|176786.9|176696.9|8
1725002820000|2024-08-30 07:27:00|176797.8|176707.8|176796.8|176706.8|176797.8|176707.8|176796.8|176706.8|2
1725002830000|2024-08-30 07:27:10|176796|176706|176796.8|176706.8|176801.2|176711.2|176791.5|176701.5|10
1725002840000|2024-08-30 07:27:20|176790.4|176700.4|176776.5|176686.5|176797.7|176707.7|176776.5|176686.5|12
1725002850000|2024-08-30 07:27:30|176776.1|176686.1|176776.3|176686.3|176778.2|176688.2|176776.1|176686.1|8
1725002860000|2024-08-30 07:27:40|176776.2|176686.2|176775.6|176685.6|176776.3|176686.3|176775.6|176685.6|4
1725002870000|2024-08-30 07:27:50|176774|176684|176723.4|176633.4|176774.1|176684.1|176721.8|176631.8|16
1725002880000|2024-08-30 07:28:00|176714.3|176624.3|176701.7|176611.7|176714.3|176624.3|176691.1|176601.1|23
1725002890000|2024-08-30 07:28:10|176697.7|176607.7|176698.4|176608.4|176702.9|176612.9|176696.9|176606.9|13
1725002900000|2024-08-30 07:28:20|176700.6|176610.6|176686.9|176596.9|176700.6|176610.6|176686.9|176596.9|8
1725002910000|2024-08-30 07:28:30|176688.7|176598.7|176636.3|176546.3|176688.7|176598.7|176631|176541|14
1725002920000|2024-08-30 07:28:40|176633.1|176543.1|176640.6|176550.6|176640.6|176550.6|176633.1|176543.1|10
1725002930000|2024-08-30 07:28:50|176657.7|176567.7|176758.4|176668.4|176766.6|176676.6|176657.7|176567.7|27
1725002940000|2024-08-30 07:29:00|176756.5|176666.5|176755|176665|176766|176676|176749.2|176659.2|15
1725002950000|2024-08-30 07:29:10|176755.6|176665.6|176752.2|176662.2|176755.6|176665.6|176751.8|176661.8|7
1725002960000|2024-08-30 07:29:20|176752|176662|176741|176651|176752|176662|176741|176651|7
1725002970000|2024-08-30 07:29:30|176737.7|176647.7|176706.9|176616.9|176737.7|176647.7|176704.8|176614.8|15
1725002980000|2024-08-30 07:29:40|176706.7|176616.7|176704.6|176614.6|176706.7|176616.7|176701.6|176611.6|14
1725002990000|2024-08-30 07:29:50|176704.4|176614.4|176691.4|176601.4|176704.4|176614.4|176691.4|176601.4|7
1725003000000|2024-08-30 07:30:00|176697.9|176607.9|176670|176580|176697.9|176607.9|176670|176580|10
1725003010000|2024-08-30 07:30:10|176640.1|176550.1|176643.7|176553.7|176650.4|176560.4|176637.7|176547.7|13
1725003020000|2024-08-30 07:30:20|176640.8|176550.8|176644.7|176554.7|176646|176556|176640.8|176550.8|8
1725003030000|2024-08-30 07:30:30|176639.1|176549.1|176670.3|176580.3|176672.1|176582.1|176639.1|176549.1|10
1725003040000|2024-08-30 07:30:40|176676.6|176586.6|176672.6|176582.6|176676.6|176586.6|176672.6|176582.6|7
1725003050000|2024-08-30 07:30:50|176675.2|176585.2|176683.4|176593.4|176697.8|176607.8|176675.2|176585.2|12
1725003060000|2024-08-30 07:31:00|176686.9|176596.9|176624.7|176534.7|176686.9|176596.9|176620|176530|14
1725003070000|2024-08-30 07:31:10|176625|176535|176626.7|176536.7|176626.7|176536.7|176624.1|176534.1|5
1725003080000|2024-08-30 07:31:20|176622.2|176532.2|176621.7|176531.7|176622.2|176532.2|176618.3|176528.3|6
1725003090000|2024-08-30 07:31:30|176620.9|176530.9|176617|176527|176621.1|176531.1|176615|176525|7
1725003100000|2024-08-30 07:31:40|176614.4|176524.4|176619.6|176529.6|176619.6|176529.6|176614.4|176524.4|5
1725003110000|2024-08-30 07:31:50|176618.9|176528.9|176618.2|176528.2|176618.9|176528.9|176618.2|176528.2|2
1725003120000|2024-08-30 07:32:00|176599.5|176509.5|176582.7|176492.7|176605|176515|176579.8|176489.8|6
1725003130000|2024-08-30 07:32:10|176580.9|176490.9|176538.5|176448.5|176585.8|176495.8|176532.3|176442.3|13
1725003140000|2024-08-30 07:32:20|176537|176447|176546.7|176456.7|176561.3|176471.3|176534.9|176444.9|14
1725003150000|2024-08-30 07:32:30|176542.9|176452.9|176536.9|176446.9|176568.3|176478.3|176536.9|176446.9|11
1725003160000|2024-08-30 07:32:40|176541.4|176451.4|176541.4|176451.4|176541.4|176451.4|176541.4|176451.4|1
1725003170000|2024-08-30 07:32:50|176540.8|176450.8|176542.5|176452.5|176542.5|176452.5|176540.8|176450.8|3
1725003180000|2024-08-30 07:33:00|176541|176451|176537|176447|176541|176451|176537|176447|2
1725003190000|2024-08-30 07:33:10|176541|176451|176541.6|176451.6|176541.6|176451.6|176541|176451|2
1725003200000|2024-08-30 07:33:20|176545.5|176455.5|176545.5|176455.5|176545.5|176455.5|176545.5|176455.5|1
1725003210000|2024-08-30 07:33:30|176546.9|176456.9|176569.2|176479.2|176569.3|176479.3|176546.9|176456.9|6
1725003220000|2024-08-30 07:33:40|176569|176479|176568.7|176478.7|176569|176479|176563.5|176473.5|12
1725003230000|2024-08-30 07:33:50|176569|176479|176568.3|176478.3|176569|176479|176565.3|176475.3|10
1725003240000|2024-08-30 07:34:00|176568.1|176478.1|176541.1|176451.1|176568.2|176478.2|176541.1|176451.1|6
1725003250000|2024-08-30 07:34:10|176538.3|176448.3|176520.2|176430.2|176538.3|176448.3|176520.1|176430.1|9
1725003260000|2024-08-30 07:34:20|176520|176430|176541|176451|176541|176451|176520|176430|10
1725003270000|2024-08-30 07:34:30|176547.6|176457.6|176538.7|176448.7|176547.6|176457.6|176536.3|176446.3|4
1725003290000|2024-08-30 07:34:50|176540.1|176450.1|176540.1|176450.1|176540.1|176450.1|176540.1|176450.1|1
1725003300000|2024-08-30 07:35:00|176535.6|176445.6|176538.9|176448.9|176541.1|176451.1|176535.6|176445.6|6
1725003310000|2024-08-30 07:35:10|176535.7|176445.7|176542.5|176452.5|176542.5|176452.5|176535.7|176445.7|3
1725003320000|2024-08-30 07:35:20|176541.1|176451.1|176546.8|176456.8|176546.8|176456.8|176541.1|176451.1|3
1725003330000|2024-08-30 07:35:30|176547|176457|176564.1|176474.1|176566.6|176476.6|176547|176457|8
1725003340000|2024-08-30 07:35:40|176565.3|176475.3|176576.1|176486.1|176576.1|176486.1|176560.4|176470.4|4
1725003350000|2024-08-30 07:35:50|176574.4|176484.4|176576.3|176486.3|176578.2|176488.2|176574.4|176484.4|5
1725003360000|2024-08-30 07:36:00|176577.8|176487.8|176559.4|176469.4|176587.1|176497.1|176554.4|176464.4|7
1725003370000|2024-08-30 07:36:10|176560.3|176470.3|176559.5|176469.5|176561.3|176471.3|176559.5|176469.5|3
1725003380000|2024-08-30 07:36:20|176560.7|176470.7|176570.1|176480.1|176570.1|176480.1|176560.7|176470.7|5
1725003390000|2024-08-30 07:36:30|176571.9|176481.9|176579.1|176489.1|176582|176492|176571.9|176481.9|8
1725003400000|2024-08-30 07:36:40|176579.6|176489.6|176580.6|176490.6|176580.6|176490.6|176579.1|176489.1|4
1725003410000|2024-08-30 07:36:50|176580.1|176490.1|176583.2|176493.2|176583.5|176493.5|176580.1|176490.1|5
1725003420000|2024-08-30 07:37:00|176588|176498|176628.8|176538.8|176631.2|176541.2|176588|176498|11
1725003430000|2024-08-30 07:37:10|176628|176538|176626.3|176536.3|176628|176538|176625.4|176535.4|5
1725003440000|2024-08-30 07:37:20|176628.2|176538.2|176664.3|176574.3|176665|176575|176628.2|176538.2|10
1725003450000|2024-08-30 07:37:30|176663.5|176573.5|176668.2|176578.2|176669.9|176579.9|176663.4|176573.4|7
1725003460000|2024-08-30 07:37:40|176672.8|176582.8|176738.2|176648.2|176744.6|176654.6|176672.8|176582.8|19
1725003470000|2024-08-30 07:37:50|176736.9|176646.9|176750|176660|176768.7|176678.7|176736.9|176646.9|14
1725003480000|2024-08-30 07:38:00|176749.9|176659.9|176755.3|176665.3|176755.9|176665.9|176749.9|176659.9|7
1725003490000|2024-08-30 07:38:10|176755.1|176665.1|176755.1|176665.1|176755.1|176665.1|176755.1|176665.1|1
1725003500000|2024-08-30 07:38:20|176753.2|176663.2|176747.6|176657.6|176753.2|176663.2|176747.1|176657.1|5
1725003510000|2024-08-30 07:38:30|176743.4|176653.4|176735.7|176645.7|176743.4|176653.4|176688|176598|12
1725003520000|2024-08-30 07:38:40|176735|176645|176735|176645|176735|176645|176735|176645|1
1725003530000|2024-08-30 07:38:50|176737|176647|176735.1|176645.1|176737|176647|176734.5|176644.5|8
1725003540000|2024-08-30 07:39:00|176734.5|176644.5|176652.6|176562.6|176734.5|176644.5|176652.6|176562.6|16
1725003550000|2024-08-30 07:39:10|176646.7|176556.7|176614.9|176524.9|176646.7|176556.7|176591.9|176501.9|17
1725003560000|2024-08-30 07:39:20|176615.5|176525.5|176624.8|176534.8|176627|176537|176607.4|176517.4|14
1725003570000|2024-08-30 07:39:30|176623.1|176533.1|176618.6|176528.6|176629|176539|176602.2|176512.2|22
1725003580000|2024-08-30 07:39:40|176619.4|176529.4|176604.4|176514.4|176619.4|176529.4|176599.4|176509.4|25
1725003590000|2024-08-30 07:39:50|176602.7|176512.7|176606.1|176516.1|176607.1|176517.1|176602.7|176512.7|24
1725003600000|2024-08-30 07:40:00|176602.9|176512.9|176637.1|176547.1|176637.5|176547.5|176599.9|176509.9|17
1725003610000|2024-08-30 07:40:10|176633.2|176543.2|176649.8|176559.8|176649.8|176559.8|176630.3|176540.3|8
1725003620000|2024-08-30 07:40:20|176651|176561|176656.7|176566.7|176658|176568|176651|176561|4
1725003630000|2024-08-30 07:40:30|176656.2|176566.2|176642.3|176552.3|176656.2|176566.2|176642.3|176552.3|11
1725003640000|2024-08-30 07:40:40|176646.3|176556.3|176637.6|176547.6|176646.3|176556.3|176637.6|176547.6|8
1725003650000|2024-08-30 07:40:50|176639|176549|176589.3|176499.3|176639|176549|176584.9|176494.9|10
1725003660000|2024-08-30 07:41:00|176609.9|176519.9|176623.3|176533.3|176646.8|176556.8|176609.5|176519.5|25
1725003670000|2024-08-30 07:41:10|176622.1|176532.1|176626.4|176536.4|176627.6|176537.6|176613.1|176523.1|9
1725003680000|2024-08-30 07:41:20|176622.7|176532.7|176615|176525|176633.4|176543.4|176608.8|176518.8|17
1725003690000|2024-08-30 07:41:30|176615.9|176525.9|176604|176514|176616.8|176526.8|176604|176514|19
1725003700000|2024-08-30 07:41:40|176607.2|176517.2|176595.3|176505.3|176610|176520|176593.9|176503.9|22
1725003710000|2024-08-30 07:41:50|176595.4|176505.4|176573|176483|176595.4|176505.4|176573|176483|16
1725003720000|2024-08-30 07:42:00|176578.9|176488.9|176601.1|176511.1|176606.3|176516.3|176573|176483|11
1725003730000|2024-08-30 07:42:10|176607.5|176517.5|176606.8|176516.8|176608|176518|176601|176511|7
1725003740000|2024-08-30 07:42:20|176607.6|176517.6|176601.2|176511.2|176607.6|176517.6|176600.6|176510.6|14
1725003750000|2024-08-30 07:42:30|176605.9|176515.9|176600.2|176510.2|176609.5|176519.5|176600.2|176510.2|13
1725003760000|2024-08-30 07:42:40|176604.9|176514.9|176606.9|176516.9|176610.6|176520.6|176598.9|176508.9|12
1725003770000|2024-08-30 07:42:50|176601.1|176511.1|176610.1|176520.1|176610.8|176520.8|176596.9|176506.9|16
1725003780000|2024-08-30 07:43:00|176610.3|176520.3|176611|176521|176611.2|176521.2|176606.4|176516.4|8
1725003790000|2024-08-30 07:43:10|176591.5|176501.5|176596.6|176506.6|176596.7|176506.7|176591.1|176501.1|8
1725003800000|2024-08-30 07:43:20|176596|176506|176595.6|176505.6|176597.2|176507.2|176591.9|176501.9|12
1725003810000|2024-08-30 07:43:30|176595.3|176505.3|176595.6|176505.6|176599.6|176509.6|176589.8|176499.8|12
1725003820000|2024-08-30 07:43:40|176598.6|176508.6|176611.7|176521.7|176615.8|176525.8|176595.4|176505.4|12
1725003830000|2024-08-30 07:43:50|176612.1|176522.1|176611.7|176521.7|176612.1|176522.1|176611.2|176521.2|6
1725003840000|2024-08-30 07:44:00|176612|176522|176610.2|176520.2|176614.9|176524.9|176610.1|176520.1|15
1725003850000|2024-08-30 07:44:10|176610.3|176520.3|176595.2|176505.2|176610.3|176520.3|176591.5|176501.5|12
1725003860000|2024-08-30 07:44:20|176581.1|176491.1|176581.8|176491.8|176587.6|176497.6|176579.6|176489.6|11
1725003870000|2024-08-30 07:44:30|176579|176489|176605.4|176515.4|176605.4|176515.4|176579|176489|10
1725003880000|2024-08-30 07:44:40|176605.8|176515.8|176596.4|176506.4|176606.9|176516.9|176596.4|176506.4|13
1725003890000|2024-08-30 07:44:50|176596.3|176506.3|176600.4|176510.4|176603.5|176513.5|176596.2|176506.2|10
1725003900000|2024-08-30 07:45:00|176600.5|176510.5|176595.1|176505.1|176602.5|176512.5|176595.1|176505.1|10
1725003910000|2024-08-30 07:45:10|176594.5|176504.5|176582.5|176492.5|176594.5|176504.5|176577.8|176487.8|5
1725003920000|2024-08-30 07:45:20|176582.9|176492.9|176580|176490|176582.9|176492.9|176578.2|176488.2|4
1725003930000|2024-08-30 07:45:30|176576.2|176486.2|176582.7|176492.7|176585.5|176495.5|176576.2|176486.2|8
1725003940000|2024-08-30 07:45:40|176582.6|176492.6|176586|176496|176590.2|176500.2|176582.6|176492.6|6
1725003950000|2024-08-30 07:45:50|176586.3|176496.3|176622.4|176532.4|176666|176576|176586.3|176496.3|13
1725003960000|2024-08-30 07:46:00|176626.7|176536.7|176653.2|176563.2|176657.4|176567.4|176614.2|176524.2|12
1725003970000|2024-08-30 07:46:10|176657.8|176567.8|176660.3|176570.3|176660.3|176570.3|176653.2|176563.2|3
1725003990000|2024-08-30 07:46:30|176662.8|176572.8|176665.4|176575.4|176665.4|176575.4|176662.8|176572.8|3
1725004000000|2024-08-30 07:46:40|176667.5|176577.5|176670.7|176580.7|176685|176595|176667.5|176577.5|5
1725004010000|2024-08-30 07:46:50|176676.1|176586.1|176660.5|176570.5|176676.1|176586.1|176653.3|176563.3|6
1725004020000|2024-08-30 07:47:00|176655.1|176565.1|176653|176563|176660.1|176570.1|176653|176563|5
1725004030000|2024-08-30 07:47:10|176651.4|176561.4|176601.5|176511.5|176651.4|176561.4|176598|176508|12
1725004040000|2024-08-30 07:47:20|176604.5|176514.5|176605.8|176515.8|176610.9|176520.9|176600.2|176510.2|17
1725004050000|2024-08-30 07:47:30|176608.3|176518.3|176605.8|176515.8|176609.3|176519.3|176597.2|176507.2|20
1725004060000|2024-08-30 07:47:40|176600.8|176510.8|176598.9|176508.9|176603|176513|176596|176506|12
1725004070000|2024-08-30 07:47:50|176600.5|176510.5|176597.6|176507.6|176600.5|176510.5|176591.8|176501.8|16
1725004080000|2024-08-30 07:48:00|176597.5|176507.5|176594.2|176504.2|176598.9|176508.9|176593.1|176503.1|13
1725004090000|2024-08-30 07:48:10|176594.1|176504.1|176587.8|176497.8|176594.1|176504.1|176584.8|176494.8|13
1725004100000|2024-08-30 07:48:20|176587.9|176497.9|176589.5|176499.5|176589.9|176499.9|176586.3|176496.3|13
1725004110000|2024-08-30 07:48:30|176589.4|176499.4|176592.1|176502.1|176593.4|176503.4|176589.4|176499.4|8
1725004120000|2024-08-30 07:48:40|176595.4|176505.4|176593.4|176503.4|176595.4|176505.4|176592.1|176502.1|3
1725004130000|2024-08-30 07:48:50|176594.4|176504.4|176594.4|176504.4|176594.4|176504.4|176594.4|176504.4|1
1725004140000|2024-08-30 07:49:00|176596.3|176506.3|176597.4|176507.4|176604.8|176514.8|176596.3|176506.3|7
1725004150000|2024-08-30 07:49:10|176596|176506|176598.3|176508.3|176599|176509|176595.5|176505.5|7
1725004160000|2024-08-30 07:49:20|176598.4|176508.4|176598.3|176508.3|176598.6|176508.6|176598.3|176508.3|4
1725004170000|2024-08-30 07:49:30|176597.8|176507.8|176585.1|176495.1|176597.8|176507.8|176582.6|176492.6|14
1725004180000|2024-08-30 07:49:40|176586.2|176496.2|176588.5|176498.5|176590.9|176500.9|176583.2|176493.2|14
1725004190000|2024-08-30 07:49:50|176588.4|176498.4|176553.2|176463.2|176588.9|176498.9|176546.7|176456.7|17
1725004200000|2024-08-30 07:50:00|176553.3|176463.3|176556.4|176466.4|176556.7|176466.7|176546.7|176456.7|10
1725004210000|2024-08-30 07:50:10|176551.5|176461.5|176555.6|176465.6|176556.6|176466.6|176551.5|176461.5|8
1725004220000|2024-08-30 07:50:20|176555.5|176465.5|176555.7|176465.7|176555.7|176465.7|176549.9|176459.9|9
1725004230000|2024-08-30 07:50:30|176551|176461|176554.8|176464.8|176560|176470|176551|176461|12
1725004240000|2024-08-30 07:50:40|176548.9|176458.9|176529.9|176439.9|176556.8|176466.8|176522.6|176432.6|12
1725004250000|2024-08-30 07:50:50|176530.2|176440.2|176524.4|176434.4|176531.4|176441.4|176516.9|176426.9|12
1725004260000|2024-08-30 07:51:00|176524.6|176434.6|176537.2|176447.2|176539.2|176449.2|176524.6|176434.6|7
1725004270000|2024-08-30 07:51:10|176528.9|176438.9|176531|176441|176531|176441|176525|176435|4
1725004280000|2024-08-30 07:51:20|176533.6|176443.6|176534.4|176444.4|176534.4|176444.4|176533.6|176443.6|2
1725004290000|2024-08-30 07:51:30|176537.6|176447.6|176529.6|176439.6|176537.6|176447.6|176525.3|176435.3|10
1725004300000|2024-08-30 07:51:40|176529.5|176439.5|176529.5|176439.5|176529.5|176439.5|176529.5|176439.5|1
1725004320000|2024-08-30 07:52:00|176529.9|176439.9|176529.2|176439.2|176529.9|176439.9|176525.5|176435.5|3
1725004330000|2024-08-30 07:52:10|176522.6|176432.6|176528.6|176438.6|176528.6|176438.6|176522|176432|7
1725004340000|2024-08-30 07:52:20|176528.9|176438.9|176531.9|176441.9|176531.9|176441.9|176528.9|176438.9|3
1725004350000|2024-08-30 07:52:30|176532.2|176442.2|176522.8|176432.8|176534|176444|176520.2|176430.2|7
1725004380000|2024-08-30 07:53:00|176522.6|176432.6|176517.2|176427.2|176522.6|176432.6|176517.2|176427.2|5
1725004400000|2024-08-30 07:53:20|176513.2|176423.2|176515.1|176425.1|176516.8|176426.8|176513.2|176423.2|3
1725004410000|2024-08-30 07:53:30|176515.3|176425.3|176476.3|176386.3|176515.3|176425.3|176475.8|176385.8|7
1725004420000|2024-08-30 07:53:40|176476.2|176386.2|176474.8|176384.8|176477.9|176387.9|176471.9|176381.9|14
1725004430000|2024-08-30 07:53:50|176474.5|176384.5|176493.5|176403.5|176493.5|176403.5|176474.5|176384.5|6
1725004440000|2024-08-30 07:54:00|176491.3|176401.3|176481|176391|176491.3|176401.3|176477.9|176387.9|7
1725004450000|2024-08-30 07:54:10|176481.7|176391.7|176498.5|176408.5|176498.5|176408.5|176481.7|176391.7|7
1725004460000|2024-08-30 07:54:20|176501.2|176411.2|176503.5|176413.5|176504.5|176414.5|176501.2|176411.2|11
1725004470000|2024-08-30 07:54:30|176504.3|176414.3|176519.3|176429.3|176534.8|176444.8|176502.7|176412.7|16
1725004480000|2024-08-30 07:54:40|176519.1|176429.1|176544.6|176454.6|176544.6|176454.6|176519.1|176429.1|8
1725004490000|2024-08-30 07:54:50|176542.9|176452.9|176542.7|176452.7|176544.6|176454.6|176542.7|176452.7|3
1725004500000|2024-08-30 07:55:00|176540.2|176450.2|176540.2|176450.2|176540.2|176450.2|176540.2|176450.2|1
1725004510000|2024-08-30 07:55:10|176540.1|176450.1|176528.9|176438.9|176540.1|176450.1|176516.1|176426.1|8
1725004520000|2024-08-30 07:55:20|176529.1|176439.1|176530.1|176440.1|176530.1|176440.1|176529.1|176439.1|2
1725004540000|2024-08-30 07:55:40|176529.9|176439.9|176530.1|176440.1|176530.1|176440.1|176529.9|176439.9|2
1725004550000|2024-08-30 07:55:50|176519.3|176429.3|176518.6|176428.6|176519.3|176429.3|176518.6|176428.6|2
1725004560000|2024-08-30 07:56:00|176511.6|176421.6|176500.6|176410.6|176511.6|176421.6|176477.5|176387.5|8
1725004570000|2024-08-30 07:56:10|176504.8|176414.8|176494.8|176404.8|176508.7|176418.7|176491.9|176401.9|10
1725004580000|2024-08-30 07:56:20|176486|176396|176498.3|176408.3|176498.3|176408.3|176486|176396|5
1725004590000|2024-08-30 07:56:30|176499.9|176409.9|176500.3|176410.3|176503.6|176413.6|176498.6|176408.6|9
1725004600000|2024-08-30 07:56:40|176501.3|176411.3|176499|176409|176502.9|176412.9|176499|176409|4
1725004620000|2024-08-30 07:57:00|176500.5|176410.5|176499.4|176409.4|176500.5|176410.5|176499.4|176409.4|2
1725004630000|2024-08-30 07:57:10|176506.3|176416.3|176506.3|176416.3|176506.3|176416.3|176506.3|176416.3|1
1725004640000|2024-08-30 07:57:20|176509.2|176419.2|176506.4|176416.4|176510.2|176420.2|176506.4|176416.4|4
1725004650000|2024-08-30 07:57:30|176504.7|176414.7|176500.3|176410.3|176511.6|176421.6|176498.3|176408.3|16
1725004660000|2024-08-30 07:57:40|176500.5|176410.5|176497.8|176407.8|176500.5|176410.5|176494.5|176404.5|8
1725004670000|2024-08-30 07:57:50|176498.6|176408.6|176469.1|176379.1|176498.6|176408.6|176465.5|176375.5|12
1725004680000|2024-08-30 07:58:00|176467.9|176377.9|176472.1|176382.1|176473.3|176383.3|176467.3|176377.3|11
1725004690000|2024-08-30 07:58:10|176471.1|176381.1|176469.9|176379.9|176471.1|176381.1|176469.9|176379.9|2
1725004700000|2024-08-30 07:58:20|176471.7|176381.7|176469.6|176379.6|176472.6|176382.6|176469.6|176379.6|5
1725004710000|2024-08-30 07:58:30|176473.7|176383.7|176473.8|176383.8|176474.6|176384.6|176472.1|176382.1|5
1725004720000|2024-08-30 07:58:40|176471.4|176381.4|176471.4|176381.4|176471.4|176381.4|176469.2|176379.2|3
1725004730000|2024-08-30 07:58:50|176468.1|176378.1|176428.8|176338.8|176468.1|176378.1|176428.8|176338.8|6
1725004740000|2024-08-30 07:59:00|176432.1|176342.1|176430.7|176340.7|176433.1|176343.1|176427.6|176337.6|10
1725004750000|2024-08-30 07:59:10|176433.5|176343.5|176431.3|176341.3|176433.5|176343.5|176431.3|176341.3|3
1725004760000|2024-08-30 07:59:20|176429.9|176339.9|176376|176286|176429.9|176339.9|176376|176286|17
1725004770000|2024-08-30 07:59:30|176375|176285|176374.7|176284.7|176375|176285|176374.7|176284.7|2
1725004780000|2024-08-30 07:59:40|176374.6|176284.6|176393.7|176303.7|176393.7|176303.7|176374.6|176284.6|6
1725004790000|2024-08-30 07:59:50|176394|176304|176395|176305|176395.8|176305.8|176392.1|176302.1|5
1725004800000|2024-08-30 08:00:00|176396.1|176306.1|176396.6|176306.6|176401.9|176311.9|176393.8|176303.8|11
1725004810000|2024-08-30 08:00:10|176395.4|176305.4|176402.5|176312.5|176402.5|176312.5|176395.4|176305.4|6
1725004820000|2024-08-30 08:00:20|176402.9|176312.9|176405.6|176315.6|176408.9|176318.9|176402.9|176312.9|7
1725004830000|2024-08-30 08:00:30|176404.1|176314.1|176403.3|176313.3|176406.3|176316.3|176401.9|176311.9|5
1725004840000|2024-08-30 08:00:40|176402.7|176312.7|176399.8|176309.8|176404.6|176314.6|176398|176308|7
1725004850000|2024-08-30 08:00:50|176397.7|176307.7|176401|176311|176401|176311|176397.7|176307.7|4
1725004860000|2024-08-30 08:01:00|176401.9|176311.9|176403.5|176313.5|176404.6|176314.6|176401.9|176311.9|3
1725004870000|2024-08-30 08:01:10|176405.9|176315.9|176410.3|176320.3|176412.6|176322.6|176405.7|176315.7|4
1725004880000|2024-08-30 08:01:20|176409.8|176319.8|176403.4|176313.4|176409.8|176319.8|176398.3|176308.3|4
1725004890000|2024-08-30 08:01:30|176398.6|176308.6|176386|176296|176403.6|176313.6|176383.5|176293.5|7
1725004900000|2024-08-30 08:01:40|176379.7|176289.7|176384|176294|176384|176294|176375.9|176285.9|7
1725004910000|2024-08-30 08:01:50|176455.1|176365.1|176423.9|176333.9|176455.1|176365.1|176420.1|176330.1|18
1725004920000|2024-08-30 08:02:00|176422.7|176332.7|176400.1|176310.1|176422.7|176332.7|176400.1|176310.1|14
1725004930000|2024-08-30 08:02:10|176396.2|176306.2|176394.2|176304.2|176396.2|176306.2|176394|176304|5
1725004940000|2024-08-30 08:02:20|176394.6|176304.6|176398.7|176308.7|176399.6|176309.6|176391.9|176301.9|9
1725004950000|2024-08-30 08:02:30|176393|176303|176393.9|176303.9|176393.9|176303.9|176393|176303|4
1725004960000|2024-08-30 08:02:40|176401.6|176311.6|176380.8|176290.8|176401.6|176311.6|176375.7|176285.7|9
1725004970000|2024-08-30 08:02:50|176385.9|176295.9|176376.9|176286.9|176385.9|176295.9|176376.9|176286.9|13
1725004980000|2024-08-30 08:03:00|176376.6|176286.6|176381.5|176291.5|176381.7|176291.7|176376.6|176286.6|3
1725004990000|2024-08-30 08:03:10|176381.9|176291.9|176338|176248|176381.9|176291.9|176334.9|176244.9|9
1725005000000|2024-08-30 08:03:20|176337.9|176247.9|176337.2|176247.2|176339.1|176249.1|176337.2|176247.2|6
1725005010000|2024-08-30 08:03:30|176341.7|176251.7|176337.2|176247.2|176341.7|176251.7|176337.2|176247.2|2
1725005020000|2024-08-30 08:03:40|176341.7|176251.7|176332.8|176242.8|176341.7|176251.7|176332.8|176242.8|7
1725005030000|2024-08-30 08:03:50|176331.2|176241.2|176324.4|176234.4|176331.2|176241.2|176317.3|176227.3|4
1725005040000|2024-08-30 08:04:00|176323.3|176233.3|176327.1|176237.1|176327.1|176237.1|176323.3|176233.3|4
1725005050000|2024-08-30 08:04:10|176323.6|176233.6|176328.9|176238.9|176330.5|176240.5|176323.6|176233.6|11
1725005060000|2024-08-30 08:04:20|176326.8|176236.8|176326.8|176236.8|176326.8|176236.8|176321.7|176231.7|3
1725005070000|2024-08-30 08:04:30|176327.7|176237.7|176330.8|176240.8|176331.6|176241.6|176327.2|176237.2|9
1725005080000|2024-08-30 08:04:40|176330.9|176240.9|176336.9|176246.9|176338.4|176248.4|176330.9|176240.9|4
1725005090000|2024-08-30 08:04:50|176337.7|176247.7|176380.8|176290.8|176385.7|176295.7|176337.7|176247.7|14
1725005100000|2024-08-30 08:05:00|176381|176291|176378.2|176288.2|176382.6|176292.6|176378.2|176288.2|8
1725005110000|2024-08-30 08:05:10|176377.3|176287.3|176376.6|176286.6|176377.3|176287.3|176372.7|176282.7|4
1725005120000|2024-08-30 08:05:20|176377.5|176287.5|176374.2|176284.2|176377.5|176287.5|176374.2|176284.2|3
1725005130000|2024-08-30 08:05:30|176366.9|176276.9|176369.7|176279.7|176369.7|176279.7|176366.9|176276.9|3
1725005140000|2024-08-30 08:05:40|176370.1|176280.1|176377|176287|176377.3|176287.3|176370.1|176280.1|8
1725005150000|2024-08-30 08:05:50|176377.1|176287.1|176377.5|176287.5|176377.5|176287.5|176377.1|176287.1|4
1725005160000|2024-08-30 08:06:00|176379.7|176289.7|176379.5|176289.5|176379.9|176289.9|176379.5|176289.5|5
1725005170000|2024-08-30 08:06:10|176379|176289|176438.4|176348.4|176438.4|176348.4|176379|176289|17
1725005180000|2024-08-30 08:06:20|176434.9|176344.9|176403.9|176313.9|176434.9|176344.9|176399.5|176309.5|19
1725005190000|2024-08-30 08:06:30|176405.8|176315.8|176411.7|176321.7|176411.7|176321.7|176405.8|176315.8|5
1725005200000|2024-08-30 08:06:40|176411.6|176321.6|176434|176344|176435.3|176345.3|176410.5|176320.5|13
1725005210000|2024-08-30 08:06:50|176432.6|176342.6|176420.4|176330.4|176438.3|176348.3|176418.1|176328.1|12
1725005220000|2024-08-30 08:07:00|176419.4|176329.4|176419.8|176329.8|176422.3|176332.3|176418.1|176328.1|6
1725005230000|2024-08-30 08:07:10|176421.8|176331.8|176503.4|176413.4|176516.3|176426.3|176421.8|176331.8|13
1725005240000|2024-08-30 08:07:20|176504.1|176414.1|176506.9|176416.9|176516.8|176426.8|176504.1|176414.1|10
1725005250000|2024-08-30 08:07:30|176511.1|176421.1|176511.3|176421.3|176519.5|176429.5|176510.5|176420.5|16
1725005260000|2024-08-30 08:07:40|176514.9|176424.9|176505|176415|176515.1|176425.1|176505|176415|4
1725005270000|2024-08-30 08:07:50|176510.2|176420.2|176508.7|176418.7|176516.6|176426.6|176504.5|176414.5|7
1725005280000|2024-08-30 08:08:00|176505|176415|176450.6|176360.6|176512.4|176422.4|176428.4|176338.4|13
1725005290000|2024-08-30 08:08:10|176443.8|176353.8|176449.5|176359.5|176452.2|176362.2|176443.8|176353.8|5
1725005300000|2024-08-30 08:08:20|176445.4|176355.4|176439.9|176349.9|176445.4|176355.4|176439.5|176349.5|9
1725005310000|2024-08-30 08:08:30|176445.1|176355.1|176434.8|176344.8|176449.6|176359.6|176432.7|176342.7|19
1725005320000|2024-08-30 08:08:40|176433.9|176343.9|176429.6|176339.6|176433.9|176343.9|176426.8|176336.8|11
1725005330000|2024-08-30 08:08:50|176430.4|176340.4|176426.8|176336.8|176434.1|176344.1|176424.7|176334.7|10
1725005340000|2024-08-30 08:09:00|176425.4|176335.4|176437.6|176347.6|176437.6|176347.6|176425.4|176335.4|12
1725005350000|2024-08-30 08:09:10|176437.7|176347.7|176485|176395|176485.5|176395.5|176437.7|176347.7|13
1725005360000|2024-08-30 08:09:20|176486.2|176396.2|176477.7|176387.7|176486.2|176396.2|176469.4|176379.4|9
1725005370000|2024-08-30 08:09:30|176472.7|176382.7|176468|176378|176474.3|176384.3|176468|176378|10
1725005380000|2024-08-30 08:09:40|176467.6|176377.6|176482.1|176392.1|176486.9|176396.9|176467.6|176377.6|11
1725005390000|2024-08-30 08:09:50|176485.6|176395.6|176480.1|176390.1|176485.6|176395.6|176480.1|176390.1|5
1725005400000|2024-08-30 08:10:00|176484.6|176394.6|176481.2|176391.2|176487.5|176397.5|176481|176391|12
1725005410000|2024-08-30 08:10:10|176482|176392|176477.7|176387.7|176482|176392|176469.3|176379.3|11
1725005420000|2024-08-30 08:10:20|176478.9|176388.9|176473.7|176383.7|176478.9|176388.9|176471.9|176381.9|6
1725005430000|2024-08-30 08:10:30|176472.7|176382.7|176473|176383|176474.8|176384.8|176472.7|176382.7|3
1725005440000|2024-08-30 08:10:40|176469.8|176379.8|176481.7|176391.7|176485.6|176395.6|176469.8|176379.8|10
1725005450000|2024-08-30 08:10:50|176479.7|176389.7|176469.6|176379.6|176479.7|176389.7|176469.6|176379.6|5
1725005460000|2024-08-30 08:11:00|176470.5|176380.5|176461.8|176371.8|176470.5|176380.5|176460.4|176370.4|10
1725005470000|2024-08-30 08:11:10|176466.1|176376.1|176427.6|176337.6|176466.1|176376.1|176421.7|176300.8|18
1725005480000|2024-08-30 08:11:20|176427.8|176337.8|176430.2|176340.2|176430.2|176340.2|176427.8|176337.8|2
1725005490000|2024-08-30 08:11:30|176429.7|176339.7|176440.1|176350.1|176441.6|176351.6|176429.7|176339.7|9
1725005500000|2024-08-30 08:11:40|176440.5|176350.5|176440.6|176350.6|176440.8|176350.8|176439.9|176349.9|7
1725005510000|2024-08-30 08:11:50|176442.3|176352.3|176442.4|176352.4|176444.1|176354.1|176440.6|176350.6|7
1725005520000|2024-08-30 08:12:00|176441.5|176351.5|176370.6|176280.6|176441.5|176351.5|176370.6|176280.6|16
1725005530000|2024-08-30 08:12:10|176369|176279|176371|176281|176371|176281|176369|176279|9
1725005540000|2024-08-30 08:12:20|176369.5|176279.5|176374.2|176284.2|176377.5|176287.5|176369.5|176279.5|8
1725005550000|2024-08-30 08:12:30|176372.9|176282.9|176373.3|176283.3|176373.9|176283.9|176372.1|176282.1|6
1725005560000|2024-08-30 08:12:40|176373.6|176283.6|176383|176293|176383|176293|176373.6|176283.6|7
1725005570000|2024-08-30 08:12:50|176383.7|176293.7|176384.9|176294.9|176384.9|176294.9|176383.7|176293.7|4
1725005580000|2024-08-30 08:13:00|176384.4|176294.4|176384.1|176294.1|176384.4|176294.4|176384.1|176294.1|2
1725005590000|2024-08-30 08:13:10|176384|176294|176385|176295|176385|176295|176381.9|176291.9|7
1725005600000|2024-08-30 08:13:20|176385.6|176295.6|176391.5|176301.5|176391.7|176301.7|176385.6|176295.6|10
1725005610000|2024-08-30 08:13:30|176391.2|176301.2|176379.8|176289.8|176391.2|176301.2|176379.8|176289.8|7
1725005620000|2024-08-30 08:13:40|176379.7|176289.7|176373.6|176283.6|176380.2|176290.2|176373.6|176283.6|9
1725005630000|2024-08-30 08:13:50|176373.7|176283.7|176395.3|176305.3|176416.4|176326.4|176373.7|176283.7|11
1725005640000|2024-08-30 08:14:00|176392.7|176302.7|176395.6|176305.6|176406.7|176316.7|176384|176294|23
1725005650000|2024-08-30 08:14:10|176400.1|176310.1|176419.2|176329.2|176421.1|176331.1|176400.1|176310.1|6
1725005660000|2024-08-30 08:14:20|176419.5|176329.5|176423|176333|176423.4|176333.4|176419.5|176329.5|6
1725005670000|2024-08-30 08:14:30|176424.3|176334.3|176428.4|176338.4|176428.4|176338.4|176424.3|176334.3|3
1725005680000|2024-08-30 08:14:40|176423.5|176333.5|176417|176327|176423.5|176333.5|176417|176327|4
1725005690000|2024-08-30 08:14:50|176419.7|176329.7|176417.9|176327.9|176419.7|176329.7|176417.9|176327.9|2
1725005700000|2024-08-30 08:15:00|176419.9|176329.9|176419|176329|176424.2|176334.2|176417.6|176327.6|10
1725005710000|2024-08-30 08:15:10|176420.9|176330.9|176420.4|176330.4|176423|176333|176419.3|176329.3|6
1725005720000|2024-08-30 08:15:20|176422.4|176332.4|176420.9|176330.9|176424.4|176334.4|176420|176330|10
1725005730000|2024-08-30 08:15:30|176420.4|176330.4|176419.1|176329.1|176420.4|176330.4|176419|176329|3
1725005740000|2024-08-30 08:15:40|176420.7|176330.7|176419|176329|176420.7|176330.7|176419|176329|2
1725005750000|2024-08-30 08:15:50|176419.5|176329.5|176419.2|176329.2|176421.7|176331.7|176418.5|176328.5|5
1725005760000|2024-08-30 08:16:00|176421.7|176331.7|176425.2|176335.2|176425.2|176335.2|176418.6|176328.6|4
1725005770000|2024-08-30 08:16:10|176424.7|176334.7|176432.4|176342.4|176432.4|176342.4|176424.7|176334.7|3
1725005780000|2024-08-30 08:16:20|176433.8|176343.8|176433.8|176343.8|176433.8|176343.8|176433.8|176343.8|1
1725005790000|2024-08-30 08:16:30|176432.3|176342.3|176433.1|176343.1|176433.5|176343.5|176428.2|176338.2|9
1725005800000|2024-08-30 08:16:40|176431.5|176341.5|176430.9|176340.9|176431.5|176341.5|176430.9|176340.9|2
1725005810000|2024-08-30 08:16:50|176432.4|176342.4|176431.5|176341.5|176432.4|176342.4|176431.5|176341.5|2
1725005820000|2024-08-30 08:17:00|176432.8|176342.8|176469.5|176379.5|176469.5|176379.5|176430.8|176340.8|9
1725005830000|2024-08-30 08:17:10|176468|176378|176469.5|176379.5|176469.5|176379.5|176467.3|176377.3|3
1725005840000|2024-08-30 08:17:20|176469.3|176379.3|176466|176376|176469.3|176379.3|176463.3|176373.3|7
1725005850000|2024-08-30 08:17:30|176468.6|176378.6|176464.8|176374.8|176468.6|176378.6|176457.7|176367.7|9
1725005860000|2024-08-30 08:17:40|176465.2|176375.2|176465.5|176375.5|176465.5|176375.5|176465.2|176375.2|2
1725005870000|2024-08-30 08:17:50|176468.8|176378.8|176468.1|176378.1|176470.1|176380.1|176465.9|176375.9|6
1725005880000|2024-08-30 08:18:00|176468|176378|176471|176381|176477.2|176387.2|176468|176378|5
1725005890000|2024-08-30 08:18:10|176474.1|176384.1|176447.5|176357.5|176474.1|176384.1|176445.1|176355.1|7
1725005900000|2024-08-30 08:18:20|176449|176359|176451.6|176361.6|176455.4|176365.4|176447.2|176357.2|22
1725005910000|2024-08-30 08:18:30|176447.5|176357.5|176443.3|176353.3|176447.5|176357.5|176440.6|176350.6|6
1725005920000|2024-08-30 08:18:40|176442.5|176352.5|176440.9|176350.9|176444.9|176354.9|176440.9|176350.9|10
1725005930000|2024-08-30 08:18:50|176442.2|176352.2|176442.7|176352.7|176442.9|176352.9|176440.6|176350.6|5
1725005940000|2024-08-30 08:19:00|176443.7|176353.7|176442.1|176352.1|176446.4|176356.4|176441.7|176351.7|9
1725005950000|2024-08-30 08:19:10|176438.1|176348.1|176436.2|176346.2|176439.8|176349.8|176433.9|176343.9|8
1725005960000|2024-08-30 08:19:20|176436.3|176346.3|176436.3|176346.3|176436.3|176346.3|176436.3|176346.3|1
1725005970000|2024-08-30 08:19:30|176436.7|176346.7|176439.1|176349.1|176439.1|176349.1|176436.7|176346.7|3
1725005980000|2024-08-30 08:19:40|176440.4|176350.4|176434.2|176344.2|176441.6|176351.6|176434.2|176344.2|8
1725006000000|2024-08-30 08:20:00|176434.8|176344.8|176436.3|176346.3|176436.3|176346.3|176434.8|176344.8|2
1725006010000|2024-08-30 08:20:10|176437.4|176347.4|176437|176347|176437.4|176347.4|176436|176346|3
1725006020000|2024-08-30 08:20:20|176440.5|176350.5|176458.3|176368.3|176458.3|176368.3|176440.5|176350.5|2
1725006030000|2024-08-30 08:20:30|176461.3|176371.3|176454.1|176364.1|176461.3|176371.3|176451.3|176361.3|8
1725006040000|2024-08-30 08:20:40|176452.8|176362.8|176452.8|176362.8|176452.8|176362.8|176452.8|176362.8|1
1725006050000|2024-08-30 08:20:50|176449.7|176359.7|176439.3|176349.3|176449.7|176359.7|176439.3|176349.3|10
1725006060000|2024-08-30 08:21:00|176440.8|176350.8|176448.5|176358.5|176451.3|176361.3|176434.7|176344.7|9
1725006070000|2024-08-30 08:21:10|176446.6|176356.6|176444.3|176354.3|176446.6|176356.6|176434.8|176344.8|8
1725006080000|2024-08-30 08:21:20|176444.4|176354.4|176440.9|176350.9|176448|176358|176440.9|176350.9|8
1725006090000|2024-08-30 08:21:30|176444.5|176354.5|176422.5|176332.5|176444.5|176354.5|176421.7|176331.7|9
1725006100000|2024-08-30 08:21:40|176421.2|176331.2|176421.2|176331.2|176421.2|176331.2|176421.2|176331.2|1
1725006110000|2024-08-30 08:21:50|176427|176337|176421.2|176331.2|176428.1|176338.1|176421.2|176331.2|9
1725006120000|2024-08-30 08:22:00|176430.2|176340.2|176422.6|176332.6|176430.2|176340.2|176422.1|176332.1|6
1725006130000|2024-08-30 08:22:10|176427.3|176337.3|176340.4|176250.4|176427.3|176337.3|176334.9|176244.9|13
1725006140000|2024-08-30 08:22:20|176340.2|176250.2|176335.9|176245.9|176340.2|176250.2|176325.3|176235.3|12
1725006150000|2024-08-30 08:22:30|176331.2|176241.2|176333.2|176243.2|176335.5|176245.5|176328.2|176238.2|8
1725006160000|2024-08-30 08:22:40|176327|176237|176332.2|176242.2|176332.9|176242.9|176327|176237|4
1725006170000|2024-08-30 08:22:50|176333.2|176243.2|176333.2|176243.2|176333.2|176243.2|176333.2|176243.2|1
1725006180000|2024-08-30 08:23:00|176333.8|176243.8|176329.6|176239.6|176333.8|176243.8|176325.3|176235.3|10
1725006190000|2024-08-30 08:23:10|176329.4|176239.4|176330.2|176240.2|176330.4|176240.4|176329.3|176239.3|7
1725006200000|2024-08-30 08:23:20|176330.6|176240.6|176331.5|176241.5|176331.5|176241.5|176330.6|176240.6|3
1725006210000|2024-08-30 08:23:30|176331.8|176241.8|176328.4|176238.4|176332.6|176242.6|176328.4|176238.4|4
1725006220000|2024-08-30 08:23:40|176328.6|176238.6|176326.4|176236.4|176328.6|176238.6|176324|176234|9
1725006230000|2024-08-30 08:23:50|176326.2|176236.2|176321.7|176231.7|176326.2|176236.2|176318|176228|6
1725006240000|2024-08-30 08:24:00|176321.6|176231.6|176339.7|176249.7|176339.7|176249.7|176321.5|176231.5|9
1725006250000|2024-08-30 08:24:10|176337|176247|176338.2|176248.2|176342.8|176252.8|176337|176247|13
1725006270000|2024-08-30 08:24:30|176335.4|176245.4|176338.6|176248.6|176338.6|176248.6|176335.4|176245.4|7
1725006280000|2024-08-30 08:24:40|176337.9|176247.9|176334.8|176244.8|176337.9|176247.9|176334.4|176244.4|15
1725006290000|2024-08-30 08:24:50|176338|176248|176335.2|176245.2|176338.8|176248.8|176335|176245|10
1725006300000|2024-08-30 08:25:00|176334.8|176244.8|176333.7|176243.7|176335.2|176245.2|176333.6|176243.6|9
1725006310000|2024-08-30 08:25:10|176333.4|176243.4|176334.5|176244.5|176334.5|176244.5|176327.6|176237.6|8
1725006320000|2024-08-30 08:25:20|176327.8|176237.8|176332.1|176242.1|176334.4|176244.4|176327.8|176237.8|9
1725006330000|2024-08-30 08:25:30|176331.5|176241.5|176328.1|176238.1|176331.5|176241.5|176328.1|176238.1|5
1725006340000|2024-08-30 08:25:40|176327.5|176237.5|176327.9|176237.9|176327.9|176237.9|176320.2|176230.2|12
1725006350000|2024-08-30 08:25:50|176323.9|176233.9|176326.7|176236.7|176329.8|176239.8|176323.9|176233.9|10
1725006360000|2024-08-30 08:26:00|176326.6|176236.6|176318.2|176228.2|176326.6|176236.6|176318.2|176228.2|3
1725006370000|2024-08-30 08:26:10|176260.3|176170.3|176243.1|176153.1|176269|176179|176240.4|176150.4|19
1725006380000|2024-08-30 08:26:20|176243.5|176153.5|176242.1|176152.1|176251.9|176161.9|176239.1|176149.1|10
1725006390000|2024-08-30 08:26:30|176246|176156|176243.7|176153.7|176246|176156|176240.3|176150.3|15
1725006400000|2024-08-30 08:26:40|176244.4|176154.4|176267.9|176177.9|176270.3|176180.3|176244.4|176154.4|19
1725006410000|2024-08-30 08:26:50|176273.4|176183.4|176235.7|176145.7|176273.4|176183.4|176230.4|176140.4|21
1725006420000|2024-08-30 08:27:00|176236|176146|176185.8|176095.8|176243.2|176153.2|176185.8|176095.8|8
1725006430000|2024-08-30 08:27:10|176183.7|176093.7|176194.4|176104.4|176200.3|176110.3|176183.7|176093.7|24
1725006440000|2024-08-30 08:27:20|176194.6|176104.6|176198.1|176108.1|176198.1|176108.1|176193.6|176103.6|28
1725006450000|2024-08-30 08:27:30|176199.3|176109.3|176196.4|176106.4|176199.3|176109.3|176193.6|176103.6|32
1725006460000|2024-08-30 08:27:40|176196.9|176106.9|176196.4|176106.4|176199.7|176109.7|176189|176099|39
1725006470000|2024-08-30 08:27:50|176190.2|176100.2|176234.3|176144.3|176234.3|176144.3|176189.7|176099.7|26
1725006480000|2024-08-30 08:28:00|176235.3|176145.3|176232.5|176142.5|176235.8|176145.8|176230.4|176140.4|30
1725006490000|2024-08-30 08:28:10|176226.2|176136.2|176219.4|176129.4|176229.4|176139.4|176219.4|176129.4|13
1725006500000|2024-08-30 08:28:20|176220.4|176130.4|176221.9|176131.9|176222.7|176132.7|176219.5|176129.5|10
1725006510000|2024-08-30 08:28:30|176222.9|176132.9|176182.2|176092.2|176231.9|176141.9|176167.1|176077.1|20
1725006520000|2024-08-30 08:28:40|176181.7|176091.7|176177.8|176087.8|176181.7|176091.7|176174.7|176084.7|5
1725006530000|2024-08-30 08:28:50|176176.8|176086.8|176178.7|176088.7|176181.8|176091.8|176176|176086|5
1725006540000|2024-08-30 08:29:00|176181.8|176091.8|176169.3|176079.3|176182.5|176092.5|176169.3|176079.3|11
1725006550000|2024-08-30 08:29:10|176171.1|176081.1|176173.9|176083.9|176173.9|176083.9|176167.4|176077.4|3
1725006560000|2024-08-30 08:29:20|176178.2|176088.2|176179.3|176089.3|176179.3|176089.3|176173.8|176083.8|3
1725006570000|2024-08-30 08:29:30|176179.4|176089.4|176179.4|176089.4|176179.5|176089.5|176174.4|176084.4|4
1725006580000|2024-08-30 08:29:40|176179.5|176089.5|176179.8|176089.8|176179.8|176089.8|176179.5|176089.5|3
1725006590000|2024-08-30 08:29:50|176179.9|176089.9|176179.9|176089.9|176179.9|176089.9|176179.9|176089.9|1
1725006600000|2024-08-30 08:30:00|176175.7|176085.7|176179.8|176089.8|176179.8|176089.8|176175.7|176085.7|5
1725006610000|2024-08-30 08:30:10|176156.3|176066.3|176164.5|176074.5|176164.7|176074.7|176156.1|176066.1|5
1725006620000|2024-08-30 08:30:20|176164.4|176074.4|176164.4|176074.4|176164.4|176074.4|176164.4|176074.4|1
1725006630000|2024-08-30 08:30:30|176164.2|176074.2|176174.9|176084.9|176174.9|176084.9|176164.2|176074.2|2
1725006640000|2024-08-30 08:30:40|176174|176084|176174.5|176084.5|176174.5|176084.5|176172.6|176082.6|3
1725006650000|2024-08-30 08:30:50|176174.4|176084.4|176174.5|176084.5|176174.5|176084.5|176174.4|176084.4|2
1725006660000|2024-08-30 08:31:00|176171.7|176081.7|176171.6|176081.6|176171.9|176081.9|176171.5|176081.5|7
1725006670000|2024-08-30 08:31:10|176172|176082|176172.5|176082.5|176172.6|176082.6|176172|176082|5
1725006680000|2024-08-30 08:31:20|176172.7|176082.7|176172.5|176082.5|176172.7|176082.7|176172.5|176082.5|2
1725006690000|2024-08-30 08:31:30|176160.3|176070.3|176160.3|176070.3|176160.3|176070.3|176160.3|176070.3|1
1725006700000|2024-08-30 08:31:40|176157.9|176067.9|176157.8|176067.8|176157.9|176067.9|176157.8|176067.8|2
1725006710000|2024-08-30 08:31:50|176158.1|176068.1|176155.4|176065.4|176171.4|176081.4|176154.5|176064.5|12
1725006720000|2024-08-30 08:32:00|176150.3|176060.3|176129.4|176039.4|176153.7|176063.7|176126.1|176036.1|19
1725006730000|2024-08-30 08:32:10|176129.1|176039.1|176130.5|176040.5|176130.5|176040.5|176125.5|176035.5|9
1725006740000|2024-08-30 08:32:20|176130.2|176040.2|176129.4|176039.4|176130.2|176040.2|176129.4|176039.4|7
1725006750000|2024-08-30 08:32:30|176129.2|176039.2|176130.2|176040.2|176130.2|176040.2|176129.2|176039.2|9
1725006760000|2024-08-30 08:32:40|176130.3|176040.3|176141.4|176051.4|176141.4|176051.4|176130.3|176040.3|9
1725006770000|2024-08-30 08:32:50|176136.5|176046.5|176098.3|176008.3|176159.8|176069.8|176098.3|176008.3|21
1725006780000|2024-08-30 08:33:00|176097.9|176007.9|176092.2|176002.2|176098.7|176008.7|176092.2|176002.2|6
1725006790000|2024-08-30 08:33:10|176091.4|176001.4|176091.5|176001.5|176092|176002|176091.4|176001.4|3
1725006800000|2024-08-30 08:33:20|176094.1|176004.1|176098.2|176008.2|176098.2|176008.2|176094.1|176004.1|4
1725006810000|2024-08-30 08:33:30|176101.4|176011.4|176096.1|176006.1|176119.8|176029.8|176094.8|176004.8|10
1725006820000|2024-08-30 08:33:40|176099.6|176009.6|176099.9|176009.9|176099.9|176009.9|176093.8|176003.8|6
1725006830000|2024-08-30 08:33:50|176102|176012|176078.2|175988.2|176102|176012|176078.2|175988.2|6
1725006840000|2024-08-30 08:34:00|176098.4|176008.4|176094.8|176004.8|176148.5|176058.5|176090.3|176000.3|12
1725006850000|2024-08-30 08:34:10|176097.2|176007.2|176033.1|175943.1|176137.4|176047.4|176033.1|175943.1|16
1725006860000|2024-08-30 08:34:20|176028.2|175938.2|176016.6|175926.6|176029.8|175939.8|176016.6|175926.6|9
1725006870000|2024-08-30 08:34:30|176017.6|175927.6|176014.4|175924.4|176017.6|175927.6|176014.4|175924.4|4
1725006880000|2024-08-30 08:34:40|176013.2|175923.2|176018.2|175928.2|176018.2|175928.2|176013.2|175923.2|5
1725006890000|2024-08-30 08:34:50|176029.9|175939.9|176048.3|175958.3|176048.3|175958.3|176029.9|175939.9|6
1725006900000|2024-08-30 08:35:00|176044.9|175954.9|176054.8|175964.8|176054.9|175964.9|176044.9|175954.9|12
1725006910000|2024-08-30 08:35:10|176054.4|175964.4|176059.2|175969.2|176059.2|175969.2|176054.4|175964.4|13
1725006920000|2024-08-30 08:35:20|176057|175967|176059.4|175969.4|176059.4|175969.4|176057|175967|4
1725006930000|2024-08-30 08:35:30|176061.4|175971.4|176068.7|175978.7|176068.7|175978.7|176060.3|175970.3|6
1725006940000|2024-08-30 08:35:40|176067.9|175977.9|176059.3|175969.3|176067.9|175977.9|176058.6|175968.6|9
1725006950000|2024-08-30 08:35:50|176059.2|175969.2|176050.6|175960.6|176063.9|175973.9|176049.2|175959.2|13
1725006960000|2024-08-30 08:36:00|176051.9|175961.9|176068.5|175978.5|176068.5|175978.5|176051.9|175961.9|6
1725006970000|2024-08-30 08:36:10|176067.8|175977.8|176062.3|175972.3|176067.8|175977.8|176061.1|175971.1|5
1725006990000|2024-08-30 08:36:30|176065.4|175975.4|176117.9|176027.9|176120.4|176030.4|176064.1|175974.1|12
1725007000000|2024-08-30 08:36:40|176118|176028|176120.1|176030.1|176120.1|176030.1|176118|176028|8
1725007010000|2024-08-30 08:36:50|176120.2|176030.2|176171.1|176081.1|176172.8|176082.8|176120.2|176030.2|15
1725007020000|2024-08-30 08:37:00|176171.6|176081.6|176171|176081|176172.2|176082.2|176167|176077|14
1725007030000|2024-08-30 08:37:10|176171.6|176081.6|176215.5|176085.5|176215.5|176097.9|176171.1|176081.1|14
1725007040000|2024-08-30 08:37:20|176215|176085|176321|176191|176321|176191|176215|176085|17
1725007050000|2024-08-30 08:37:30|176319.6|176189.6|176263.4|176173.4|176322.7|176192.7|176260.3|176153.9|20
1725007060000|2024-08-30 08:37:40|176264.9|176174.9|176272|176142|176274.5|176174.9|176263.6|176141.4|22
1725007070000|2024-08-30 08:37:50|176272.8|176142.8|176277.1|176147.1|176277.1|176147.1|176269.2|176139.2|14
1725007080000|2024-08-30 08:38:00|176276.9|176146.9|176259.6|176129.6|176279.5|176149.5|176259.6|176129.6|12
1725007090000|2024-08-30 08:38:10|176263.3|176133.3|176239.3|176149.3|176265.8|176150|176237.1|176125|27
1725007100000|2024-08-30 08:38:20|176236.8|176146.8|176239.2|176149.2|176241.2|176151.2|176231.7|176141.7|18
1725007110000|2024-08-30 08:38:30|176239.9|176149.9|176234.4|176144.4|176239.9|176149.9|176232.8|176142.8|13
1725007120000|2024-08-30 08:38:40|176234.6|176144.6|176234.5|176144.5|176235.4|176145.4|176229.2|176139.2|11
1725007130000|2024-08-30 08:38:50|176234.7|176144.7|176240.6|176150.6|176240.7|176150.7|176234.7|176144.7|13
1725007140000|2024-08-30 08:39:00|176240.7|176150.7|176259.5|176169.5|176259.5|176169.5|176240.7|176150.7|24
1725007150000|2024-08-30 08:39:10|176262|176172|176267|176177|176267.5|176177.5|176262|176172|9
1725007160000|2024-08-30 08:39:20|176267.5|176177.5|176264.3|176174.3|176268|176178|176264.3|176174.3|6
1725007170000|2024-08-30 08:39:30|176263.3|176173.3|176267.7|176177.7|176268.3|176178.3|176261.3|176171.3|14
1725007180000|2024-08-30 08:39:40|176267.1|176177.1|176264.6|176174.6|176270.4|176180.4|176263.7|176173.7|7
1725007190000|2024-08-30 08:39:50|176262.3|176172.3|176337.3|176247.3|176341.7|176251.7|176258.3|176168.3|14
1725007200000|2024-08-30 08:40:00|176338|176248|176297.7|176207.7|176344.6|176254.6|176297.7|176207.7|9
1725007210000|2024-08-30 08:40:10|176281.2|176191.2|176272.8|176182.8|176289.1|176199.1|176267.1|176177.1|13
1725007220000|2024-08-30 08:40:20|176275.4|176185.4|176280.1|176190.1|176287.3|176197.3|176271.4|176181.4|11
1725007230000|2024-08-30 08:40:30|176280.7|176190.7|176275|176185|176280.7|176190.7|176273.6|176183.6|9
1725007240000|2024-08-30 08:40:40|176279.7|176189.7|176281.3|176191.3|176281.3|176191.3|176273.5|176183.5|9
1725007250000|2024-08-30 08:40:50|176281.4|176191.4|176271.4|176181.4|176283.6|176193.6|176271.1|176181.1|10
1725007260000|2024-08-30 08:41:00|176271.1|176181.1|176284.1|176194.1|176284.1|176194.1|176269.3|176179.3|12
1725007270000|2024-08-30 08:41:10|176283.8|176193.8|176285.9|176195.9|176286.3|176196.3|176283.8|176193.8|8
1725007280000|2024-08-30 08:41:20|176285.6|176195.6|176275.8|176185.8|176285.6|176195.6|176275.8|176185.8|10
1725007290000|2024-08-30 08:41:30|176274.9|176184.9|176267.8|176177.8|176274.9|176184.9|176267.8|176177.8|6
1725007300000|2024-08-30 08:41:40|176266.3|176176.3|176311.5|176181.5|176313.2|176189.9|176266.3|176175.2|7
1725007310000|2024-08-30 08:41:50|176313.9|176183.9|176367.2|176277.2|176378.8|176288.1|176313.9|176183.9|7
1725007320000|2024-08-30 08:42:00|176368.4|176278.4|176387.9|176257.9|176388.2|176278.4|176368.4|176253.5|7
1725007330000|2024-08-30 08:42:10|176388|176258|176381.9|176251.9|176388.8|176278.8|176368.8|176250.8|11
1725007340000|2024-08-30 08:42:20|176380.9|176250.9|176391.3|176301.3|176392|176302|176334.9|176244.9|14
1725007350000|2024-08-30 08:42:30|176385.7|176295.7|176380.6|176290.6|176388.6|176298.6|176378.7|176288.7|16
1725007360000|2024-08-30 08:42:40|176388.2|176298.2|176387.9|176297.9|176388.4|176298.4|176377.3|176287.3|19
1725007370000|2024-08-30 08:42:50|176389.4|176299.4|176398.4|176308.4|176398.4|176308.4|176389.2|176299.2|14
1725007380000|2024-08-30 08:43:00|176398.7|176308.7|176394|176304|176410|176320|176394|176304|23
1725007390000|2024-08-30 08:43:10|176394.1|176304.1|176386.1|176296.1|176394.2|176304.2|176386.1|176296.1|11
1725007400000|2024-08-30 08:43:20|176389.5|176299.5|176389.4|176299.4|176391.2|176301.2|176389.4|176299.4|8
1725007410000|2024-08-30 08:43:30|176390.9|176300.9|176401.8|176311.8|176402|176312|176390.9|176300.9|17
1725007420000|2024-08-30 08:43:40|176401.2|176311.2|176404.7|176314.7|176404.7|176314.7|176396.2|176306.2|11
1725007430000|2024-08-30 08:43:50|176404.8|176314.8|176404.5|176314.5|176405|176315|176404.5|176314.5|6
1725007440000|2024-08-30 08:44:00|176404.8|176314.8|176400.5|176310.5|176404.8|176314.8|176397.6|176307.6|6
1725007450000|2024-08-30 08:44:10|176424.8|176334.8|176457.3|176367.3|176458.2|176368.2|176424.8|176334.8|15
1725007460000|2024-08-30 08:44:20|176456|176366|176480.4|176390.4|176480.4|176390.4|176456|176366|26
1725007470000|2024-08-30 08:44:30|176477.7|176387.7|176483.2|176393.2|176483.9|176393.9|176477.7|176387.7|11
1725007480000|2024-08-30 08:44:40|176483.1|176393.1|176454.4|176364.4|176484.7|176394.7|176454.4|176364.4|14
1725007490000|2024-08-30 08:44:50|176448.3|176358.3|176495.6|176405.6|176499.2|176409.2|176442.4|176352.4|12
1725007500000|2024-08-30 08:45:00|176494.7|176404.7|176490.4|176400.4|176496.1|176406.1|176488.8|176398.8|10
1725007510000|2024-08-30 08:45:10|176489.3|176399.3|176469.6|176379.6|176489.3|176399.3|176460.5|176370.5|11
1725007520000|2024-08-30 08:45:20|176467.9|176377.9|176441.9|176351.9|176470.3|176380.3|176421.2|176331.2|12
1725007530000|2024-08-30 08:45:30|176442.5|176352.5|176438.4|176348.4|176442.5|176352.5|176432.6|176342.6|11
1725007540000|2024-08-30 08:45:40|176438.5|176348.5|176439.9|176349.9|176440.9|176350.9|176438.4|176348.4|8
1725007550000|2024-08-30 08:45:50|176439.8|176349.8|176434.2|176344.2|176439.8|176349.8|176431|176341|9
1725007560000|2024-08-30 08:46:00|176431|176341|176432|176342|176433.4|176343.4|176429.6|176339.6|8
1725007570000|2024-08-30 08:46:10|176430.6|176340.6|176431.9|176341.9|176433.4|176343.4|176428|176338|9
1725007580000|2024-08-30 08:46:20|176430.5|176340.5|176432.4|176342.4|176432.4|176342.4|176430.5|176340.5|2
1725007590000|2024-08-30 08:46:30|176440.4|176350.4|176423.6|176333.6|176440.4|176350.4|176421.8|176331.8|9
1725007600000|2024-08-30 08:46:40|176420.7|176330.7|176430.2|176340.2|176434.8|176344.8|176420.7|176330.7|5
1725007610000|2024-08-30 08:46:50|176427|176337|176422.7|176332.7|176427|176337|176422.7|176332.7|4
1725007620000|2024-08-30 08:47:00|176429|176339|176425.3|176335.3|176429|176339|176423.7|176333.7|6
1725007630000|2024-08-30 08:47:10|176424.2|176334.2|176424.2|176334.2|176424.2|176334.2|176424.2|176334.2|1
1725007640000|2024-08-30 08:47:20|176425.8|176335.8|176426.4|176336.4|176426.4|176336.4|176424.3|176334.3|9
1725007650000|2024-08-30 08:47:30|176427.2|176337.2|176428|176338|176428.1|176338.1|176425.6|176335.6|5
1725007660000|2024-08-30 08:47:40|176428.9|176338.9|176430|176340|176430|176340|176428.9|176338.9|2
1725007670000|2024-08-30 08:47:50|176430.8|176340.8|176441.1|176351.1|176446.7|176356.7|176430.8|176340.8|6
1725007680000|2024-08-30 08:48:00|176440.1|176350.1|176437.8|176347.8|176440.1|176350.1|176434.9|176344.9|5
1725007700000|2024-08-30 08:48:20|176438.5|176348.5|176436.1|176346.1|176438.5|176348.5|176436.1|176346.1|2
1725007710000|2024-08-30 08:48:30|176434.1|176344.1|176429.4|176339.4|176434.1|176344.1|176427.9|176337.9|7
1725007720000|2024-08-30 08:48:40|176428.9|176338.9|176429.6|176339.6|176429.6|176339.6|176428.9|176338.9|2
1725007730000|2024-08-30 08:48:50|176429.8|176339.8|176441.3|176351.3|176441.3|176351.3|176429.6|176339.6|4
1725007740000|2024-08-30 08:49:00|176442|176352|176442.7|176352.7|176442.7|176352.7|176442|176352|2
1725007770000|2024-08-30 08:49:30|176440.3|176350.3|176446.2|176356.2|176447.9|176357.9|176422.9|176332.9|8
1725007780000|2024-08-30 08:49:40|176446.8|176356.8|176446.8|176356.8|176446.8|176356.8|176446.8|176356.8|1
1725007790000|2024-08-30 08:49:50|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|1
1725007800000|2024-08-30 08:50:00|176448.3|176358.3|176446.7|176356.7|176448.3|176358.3|176446.4|176356.4|4
1725007810000|2024-08-30 08:50:10|176447.1|176357.1|176446.6|176356.6|176448.2|176358.2|176446.6|176356.6|4
1725007820000|2024-08-30 08:50:20|176446.5|176356.5|176446.5|176356.5|176446.5|176356.5|176446.5|176356.5|1
1725007830000|2024-08-30 08:50:30|176446.1|176356.1|176446.1|176356.1|176446.1|176356.1|176446.1|176356.1|1
1725007840000|2024-08-30 08:50:40|176446.3|176356.3|176446.6|176356.6|176446.6|176356.6|176446.3|176356.3|2
1725007870000|2024-08-30 08:51:10|176446.3|176356.3|176447.2|176357.2|176447.2|176357.2|176446.3|176356.3|2
1725007880000|2024-08-30 08:51:20|176449.4|176359.4|176493.7|176403.7|176496.8|176406.8|176449.4|176359.4|7
1725007890000|2024-08-30 08:51:30|176495.8|176405.8|176484.2|176394.2|176495.8|176405.8|176484.2|176394.2|6
1725007900000|2024-08-30 08:51:40|176485.8|176395.8|176467|176377|176485.8|176395.8|176437.2|176347.2|14
1725007910000|2024-08-30 08:51:50|176463.5|176373.5|176463.2|176373.2|176466.5|176376.5|176463.2|176373.2|4
1725007920000|2024-08-30 08:52:00|176461.6|176371.6|176477.4|176387.4|176477.4|176387.4|176459.4|176369.4|18
1725007930000|2024-08-30 08:52:10|176471.7|176381.7|176470.8|176380.8|176471.8|176381.8|176470.3|176380.3|5
1725007940000|2024-08-30 08:52:20|176470.3|176380.3|176470.3|176380.3|176470.3|176380.3|176470.3|176380.3|1
1725007950000|2024-08-30 08:52:30|176470|176380|176476.2|176386.2|176476.2|176386.2|176469|176379|8
1725007960000|2024-08-30 08:52:40|176476.9|176386.9|176478.8|176388.8|176482.9|176392.9|176476.9|176386.9|11
1725007970000|2024-08-30 08:52:50|176476.7|176386.7|176477.5|176387.5|176477.5|176387.5|176476.7|176386.7|2
1725007980000|2024-08-30 08:53:00|176476.7|176386.7|176477.1|176387.1|176478|176388|176474.1|176384.1|6
1725007990000|2024-08-30 08:53:10|176478.1|176388.1|176478.6|176388.6|176482.7|176392.7|176478.1|176388.1|4
1725008000000|2024-08-30 08:53:20|176478.1|176388.1|176492.8|176402.8|176493.4|176403.4|176478.1|176388.1|7
1725008010000|2024-08-30 08:53:30|176496|176406|176504|176414|176506.3|176416.3|176495.7|176405.7|6
1725008020000|2024-08-30 08:53:40|176504.1|176414.1|176495.9|176405.9|176506.7|176416.7|176495.9|176405.9|12
1725008030000|2024-08-30 08:53:50|176494.5|176404.5|176493|176403|176495.7|176405.7|176492.8|176402.8|7
1725008040000|2024-08-30 08:54:00|176493.4|176403.4|176493.1|176403.1|176495.9|176405.9|176491.9|176401.9|5
1725008050000|2024-08-30 08:54:10|176495.9|176405.9|176493.8|176403.8|176496.3|176406.3|176493.8|176403.8|4
1725008060000|2024-08-30 08:54:20|176491.3|176401.3|176493.6|176403.6|176493.6|176403.6|176484.6|176394.6|8
1725008070000|2024-08-30 08:54:30|176495.2|176405.2|176499.3|176409.3|176499.3|176409.3|176495.2|176405.2|4
1725008080000|2024-08-30 08:54:40|176495.8|176405.8|176499.9|176409.9|176499.9|176409.9|176495.8|176405.8|2
1725008090000|2024-08-30 08:54:50|176500|176410|176499.9|176409.9|176500|176410|176499.9|176409.9|2
1725008100000|2024-08-30 08:55:00|176501.7|176411.7|176540.5|176450.5|176540.5|176450.5|176501.7|176411.7|10
1725008110000|2024-08-30 08:55:10|176542.3|176452.3|176540.6|176450.6|176544.3|176454.3|176540.6|176450.6|6
1725008120000|2024-08-30 08:55:20|176541.6|176451.6|176544.6|176454.6|176544.6|176454.6|176540.7|176450.7|4
1725008130000|2024-08-30 08:55:30|176544.9|176454.9|176609|176519|176620.9|176530.9|176544.9|176454.9|15
1725008140000|2024-08-30 08:55:40|176615.8|176525.8|176611|176521|176615.8|176525.8|176611|176521|2
1725008150000|2024-08-30 08:55:50|176614.7|176524.7|176626.7|176536.7|176626.7|176536.7|176606.5|176516.5|7
1725008160000|2024-08-30 08:56:00|176634.3|176544.3|176630.1|176540.1|176638.7|176548.7|176629.1|176539.1|13
1725008170000|2024-08-30 08:56:10|176628|176538|176627.1|176537.1|176633|176543|176627|176537|9
1725008180000|2024-08-30 08:56:20|176628.3|176538.3|176633.6|176543.6|176633.6|176543.6|176628.3|176538.3|11
1725008190000|2024-08-30 08:56:30|176633.5|176543.5|176631.4|176541.4|176633.5|176543.5|176631.4|176541.4|6
1725008200000|2024-08-30 08:56:40|176632.8|176542.8|176632.8|176542.8|176632.8|176542.8|176632.8|176542.8|1
1725008210000|2024-08-30 08:56:50|176634.6|176544.6|176634.1|176544.1|176634.6|176544.6|176631.4|176541.4|10
1725008220000|2024-08-30 08:57:00|176573.7|176483.7|176567.1|176477.1|176573.7|176483.7|176559.7|176469.7|12
1725008230000|2024-08-30 08:57:10|176567|176477|176567|176477|176567|176477|176567|176477|1
1725008240000|2024-08-30 08:57:20|176567.6|176477.6|176567.6|176477.6|176567.6|176477.6|176567.5|176477.5|3
1725008250000|2024-08-30 08:57:30|176567.5|176477.5|176559.5|176469.5|176567.6|176477.6|176559|176469|9
1725008260000|2024-08-30 08:57:40|176559.3|176469.3|176559.4|176469.4|176559.4|176469.4|176559.3|176469.3|2
1725008270000|2024-08-30 08:57:50|176558.5|176468.5|176555.1|176465.1|176565.8|176475.8|176550.2|176460.2|6
1725008280000|2024-08-30 08:58:00|176557.1|176467.1|176560.3|176470.3|176560.3|176470.3|176556.2|176466.2|6
1725008290000|2024-08-30 08:58:10|176557|176467|176556.4|176466.4|176557|176467|176556.4|176466.4|3
1725008300000|2024-08-30 08:58:20|176556.7|176466.7|176557.1|176467.1|176557.1|176467.1|176556.7|176466.7|4
1725008310000|2024-08-30 08:58:30|176555.4|176465.4|176559.2|176469.2|176559.8|176469.8|176555.4|176465.4|7
1725008320000|2024-08-30 08:58:40|176557.1|176467.1|176554.4|176464.4|176557.1|176467.1|176554.4|176464.4|2
1725008330000|2024-08-30 08:58:50|176554.3|176464.3|176557.8|176467.8|176557.8|176467.8|176554.3|176464.3|4
1725008340000|2024-08-30 08:59:00|176557.9|176467.9|176559.4|176469.4|176562|176472|176554.2|176464.2|10
1725008350000|2024-08-30 08:59:10|176560.3|176470.3|176560.4|176470.4|176560.4|176470.4|176560.3|176470.3|2
1725008360000|2024-08-30 08:59:20|176560.6|176470.6|176558|176468|176561|176471|176556.7|176466.7|8
1725008370000|2024-08-30 08:59:30|176559.3|176469.3|176572.9|176482.9|176574.9|176484.9|176554|176464|8
1725008380000|2024-08-30 08:59:40|176575.1|176485.1|176573.5|176483.5|176576.8|176486.8|176573.5|176483.5|5
1725008390000|2024-08-30 08:59:50|176566.7|176476.7|176517.1|176427.1|176566.7|176476.7|176511.1|176421.1|9
1725008400000|2024-08-30 09:00:00|176519.9|176429.9|176562.6|176472.6|176566.1|176476.1|176511.7|176421.7|16
1725008410000|2024-08-30 09:00:10|176566.7|176476.7|176524.4|176434.4|176569.2|176479.2|176509.4|176419.4|12
1725008420000|2024-08-30 09:00:20|176524.2|176434.2|176535.8|176445.8|176556.5|176466.5|176523.9|176433.9|18
1725008430000|2024-08-30 09:00:30|176530.7|176440.7|176527.6|176437.6|176530.7|176440.7|176517.1|176427.1|10
1725008440000|2024-08-30 09:00:40|176526.9|176436.9|176539.5|176449.5|176545|176455|176526.9|176436.9|13
1725008450000|2024-08-30 09:00:50|176534.5|176444.5|176530.4|176440.4|176538.2|176448.2|176529.1|176439.1|16
1725008460000|2024-08-30 09:01:00|176529.9|176439.9|176530.2|176440.2|176534.4|176444.4|176529.8|176439.8|9
1725008470000|2024-08-30 09:01:10|176530.3|176440.3|176531.9|176441.9|176533|176443|176530.3|176440.3|5
1725008480000|2024-08-30 09:01:20|176522.3|176432.3|176524.1|176434.1|176524.2|176434.2|176516.5|176426.5|13
1725008490000|2024-08-30 09:01:30|176519.5|176429.5|176529.7|176439.7|176529.7|176439.7|176519.5|176429.5|17
1725008500000|2024-08-30 09:01:40|176528.7|176438.7|176539.1|176449.1|176539.1|176449.1|176528.7|176438.7|13
1725008510000|2024-08-30 09:01:50|176534.5|176444.5|176534.1|176444.1|176536.8|176446.8|176533.7|176443.7|11
1725008520000|2024-08-30 09:02:00|176534.6|176444.6|176522.7|176432.7|176534.6|176444.6|176522|176432|17
1725008530000|2024-08-30 09:02:10|176523.6|176433.6|176522.6|176432.6|176525.9|176435.9|176521.2|176431.2|15
1725008540000|2024-08-30 09:02:20|176513.6|176423.6|176496.3|176406.3|176517.6|176427.6|176493.8|176403.8|16
1725008550000|2024-08-30 09:02:30|176496.2|176406.2|176495.3|176405.3|176498|176408|176495.3|176405.3|12
1725008560000|2024-08-30 09:02:40|176495.2|176405.2|176495.4|176405.4|176495.5|176405.5|176495.1|176405.1|8
1725008570000|2024-08-30 09:02:50|176490.1|176400.1|176495|176405|176495.4|176405.4|176485.3|176395.3|12
1725008580000|2024-08-30 09:03:00|176494.1|176404.1|176550.3|176460.3|176550.3|176460.3|176490.6|176400.6|11
1725008590000|2024-08-30 09:03:10|176553.6|176463.6|176546|176456|176558.5|176468.5|176546|176456|13
1725008600000|2024-08-30 09:03:20|176550.5|176460.5|176551.2|176461.2|176552.7|176462.7|176545.2|176455.2|9
1725008610000|2024-08-30 09:03:30|176550|176460|176555.2|176465.2|176556.6|176466.6|176549.8|176459.8|12
1725008620000|2024-08-30 09:03:40|176550.7|176460.7|176469.8|176379.8|176556.3|176466.3|176469.8|176379.8|14
1725008630000|2024-08-30 09:03:50|176469.6|176379.6|176477.6|176387.6|176481.3|176391.3|176468.8|176378.8|16
1725008640000|2024-08-30 09:04:00|176477.1|176387.1|176523.5|176433.5|176525.2|176435.2|176477.1|176387.1|5
1725008650000|2024-08-30 09:04:10|176523.6|176433.6|176537.5|176447.5|176540.1|176450.1|176523.6|176433.6|8
1725008660000|2024-08-30 09:04:20|176541.3|176451.3|176538.9|176448.9|176541.3|176451.3|176535.1|176445.1|7
1725008670000|2024-08-30 09:04:30|176538.5|176448.5|176536.2|176446.2|176541.8|176451.8|176535.8|176445.8|9
1725008680000|2024-08-30 09:04:40|176538.3|176448.3|176541|176451|176545.6|176455.6|176536.7|176446.7|10
1725008690000|2024-08-30 09:04:50|176541.1|176451.1|176540.3|176450.3|176541.1|176451.1|176540.2|176450.2|5
1725008700000|2024-08-30 09:05:00|176542|176452|176547.5|176457.5|176553.6|176463.6|176542|176452|14
1725008710000|2024-08-30 09:05:10|176547.3|176457.3|176548.7|176458.7|176556.2|176466.2|176546.4|176456.4|15
1725008720000|2024-08-30 09:05:20|176546.7|176456.7|176546.4|176456.4|176548.1|176458.1|176544.6|176454.6|13
1725008730000|2024-08-30 09:05:30|176547.3|176457.3|176543.7|176453.7|176550|176460|176543.7|176453.7|10
1725008740000|2024-08-30 09:05:40|176542.3|176452.3|176547.2|176457.2|176550.4|176460.4|176542.3|176452.3|10
1725008750000|2024-08-30 09:05:50|176549.2|176459.2|176542.4|176452.4|176554.4|176464.4|176542.4|176452.4|12
1725008760000|2024-08-30 09:06:00|176541.9|176451.9|176547|176457|176547|176457|176539.6|176449.6|13
1725008770000|2024-08-30 09:06:10|176546|176456|176537.5|176447.5|176546|176456|176536|176446|10
1725008780000|2024-08-30 09:06:20|176537|176447|176536.1|176446.1|176537|176447|176534.7|176444.7|7
1725008790000|2024-08-30 09:06:30|176536.2|176446.2|176535.7|176445.7|176537.1|176447.1|176535.5|176445.5|10
1725008800000|2024-08-30 09:06:40|176535.3|176445.3|176536.4|176446.4|176543.9|176453.9|176535.2|176445.2|12
1725008810000|2024-08-30 09:06:50|176536.3|176446.3|176536.9|176446.9|176536.9|176446.9|176534.9|176444.9|11
1725008820000|2024-08-30 09:07:00|176537.4|176447.4|176494.5|176404.5|176537.4|176447.4|176492.5|176402.5|18
1725008830000|2024-08-30 09:07:10|176492.8|176402.8|176465.1|176375.1|176495.6|176405.6|176462.3|176372.3|17
1725008840000|2024-08-30 09:07:20|176465.2|176375.2|176455.6|176365.6|176465.2|176375.2|176452.1|176362.1|17
1725008850000|2024-08-30 09:07:30|176455.5|176365.5|176391|176301|176456.1|176366.1|176388.6|176298.6|13
1725008860000|2024-08-30 09:07:40|176390|176300|176391.9|176301.9|176391.9|176301.9|176384.8|176294.8|13
1725008870000|2024-08-30 09:07:50|176393.4|176303.4|176397.8|176307.8|176399.4|176309.4|176393.4|176303.4|9
1725008880000|2024-08-30 09:08:00|176392.5|176302.5|176345.3|176255.3|176392.5|176302.5|176345.3|176255.3|15
1725008890000|2024-08-30 09:08:10|176346|176256|176363.3|176273.3|176363.7|176273.7|176346|176256|17
1725008900000|2024-08-30 09:08:20|176363.8|176273.8|176356.9|176266.9|176363.9|176273.9|176352.8|176262.8|15
1725008910000|2024-08-30 09:08:30|176355.5|176265.5|176386.5|176296.5|176386.5|176296.5|176347.8|176257.8|18
1725008920000|2024-08-30 09:08:40|176396.2|176306.2|176421.7|176331.7|176429.6|176339.6|176396.2|176306.2|22
1725008930000|2024-08-30 09:08:50|176420.1|176330.1|176415.4|176325.4|176422.9|176332.9|176411.6|176321.6|12
1725008940000|2024-08-30 09:09:00|176418.8|176328.8|176396.9|176306.9|176418.8|176328.8|176394.4|176304.4|11
1725008950000|2024-08-30 09:09:10|176399.2|176309.2|176399.8|176309.8|176399.8|176309.8|176391.9|176301.9|11
1725008960000|2024-08-30 09:09:20|176400.1|176310.1|176400.1|176310.1|176400.1|176310.1|176400.1|176310.1|1
1725008980000|2024-08-30 09:09:40|176401.4|176311.4|176414.3|176324.3|176417.1|176327.1|176401.4|176311.4|7
1725008990000|2024-08-30 09:09:50|176412.5|176322.5|176412.5|176322.5|176412.5|176322.5|176408.2|176318.2|7
1725009000000|2024-08-30 09:10:00|176412.7|176322.7|176425.9|176335.9|176425.9|176335.9|176406.7|176316.7|17
1725009010000|2024-08-30 09:10:10|176428|176338|176433.9|176343.9|176437.3|176347.3|176428|176338|16
1725009020000|2024-08-30 09:10:20|176500.8|176410.8|176505.2|176415.2|176509.8|176419.8|176493.3|176403.3|15
1725009030000|2024-08-30 09:10:30|176500|176410|176500.1|176410.1|176505.1|176415.1|176499.1|176409.1|7
1725009040000|2024-08-30 09:10:40|176498|176408|176501.3|176411.3|176504.5|176414.5|176498|176408|7
1725009050000|2024-08-30 09:10:50|176498.5|176408.5|176494.1|176404.1|176502.8|176412.8|176493.4|176403.4|10
1725009060000|2024-08-30 09:11:00|176490.6|176400.6|176494.4|176404.4|176494.4|176404.4|176490.6|176400.6|3
1725009070000|2024-08-30 09:11:10|176499|176409|176496.9|176406.9|176499.9|176409.9|176490.3|176400.3|14
1725009080000|2024-08-30 09:11:20|176496.2|176406.2|176461.9|176371.9|176496.2|176406.2|176461.9|176371.9|17
1725009090000|2024-08-30 09:11:30|176462|176372|176473.9|176383.9|176473.9|176383.9|176446.7|176356.7|11
1725009100000|2024-08-30 09:11:40|176472.2|176382.2|176472.8|176382.8|176473.1|176383.1|176466.5|176376.5|11
1725009110000|2024-08-30 09:11:50|176468.7|176378.7|176474.2|176384.2|176479.4|176389.4|176468.7|176378.7|15
1725009120000|2024-08-30 09:12:00|176478.8|176388.8|176473|176383|176478.8|176388.8|176473|176383|5
1725009130000|2024-08-30 09:12:10|176471.9|176381.9|176417.4|176327.4|176471.9|176381.9|176408.3|176318.3|19
1725009140000|2024-08-30 09:12:20|176415.6|176325.6|176414.2|176324.2|176417.6|176327.6|176414.2|176324.2|5
1725009150000|2024-08-30 09:12:30|176413.2|176323.2|176412.5|176322.5|176413.8|176323.8|176410.9|176320.9|6
1725009160000|2024-08-30 09:12:40|176413.7|176323.7|176408|176318|176418.2|176328.2|176408|176318|10
1725009170000|2024-08-30 09:12:50|176412.3|176322.3|176408.5|176318.5|176412.3|176322.3|176401|176311|14
1725009180000|2024-08-30 09:13:00|176406.6|176316.6|176423.9|176333.9|176425.1|176335.1|176406.6|176316.6|10
1725009190000|2024-08-30 09:13:10|176424|176334|176416.3|176326.3|176424.1|176334.1|176411.2|176321.2|14
1725009200000|2024-08-30 09:13:20|176414|176324|176415.4|176325.4|176416.3|176326.3|176406.7|176316.7|8
1725009210000|2024-08-30 09:13:30|176414.2|176324.2|176414.4|176324.4|176417.6|176327.6|176413.4|176323.4|6
1725009220000|2024-08-30 09:13:40|176415.2|176325.2|176416.9|176326.9|176416.9|176326.9|176415.2|176325.2|2
1725009230000|2024-08-30 09:13:50|176415.4|176325.4|176399.3|176309.3|176415.4|176325.4|176398.5|176308.5|8
1725009240000|2024-08-30 09:14:00|176395.7|176305.7|176395.7|176305.7|176395.7|176305.7|176395.7|176305.7|1
1725009250000|2024-08-30 09:14:10|176397.1|176307.1|176396|176306|176397.1|176307.1|176396|176306|2
1725009260000|2024-08-30 09:14:20|176394.7|176304.7|176394.2|176304.2|176395.2|176305.2|176387.7|176297.7|9
1725009270000|2024-08-30 09:14:30|176396|176306|176400.4|176310.4|176400.4|176310.4|176395.2|176305.2|4
1725009280000|2024-08-30 09:14:40|176399.9|176309.9|176448.5|176358.5|176452|176362|176399.9|176309.9|10
1725009290000|2024-08-30 09:14:50|176445|176355|176448.2|176358.2|176448.2|176358.2|176445|176355|6
1725009300000|2024-08-30 09:15:00|176444.9|176354.9|176457.9|176367.9|176463.7|176373.7|176444.8|176354.8|13
1725009310000|2024-08-30 09:15:10|176462.1|176372.1|176429.8|176339.8|176462.1|176372.1|176427.2|176337.2|15
1725009330000|2024-08-30 09:15:30|176430.2|176340.2|176426.7|176336.7|176430.2|176340.2|176424.8|176334.8|7
1725009340000|2024-08-30 09:15:40|176427.9|176337.9|176429.9|176339.9|176440.6|176350.6|176427.9|176337.9|12
1725009350000|2024-08-30 09:15:50|176430.9|176340.9|176439.4|176349.4|176442|176352|176430.9|176340.9|17
1725009360000|2024-08-30 09:16:00|176442|176352|176463.8|176373.8|176463.8|176373.8|176440.9|176350.9|12
1725009370000|2024-08-30 09:16:10|176460.8|176370.8|176444.7|176354.7|176460.8|176370.8|176444.7|176354.7|3
1725009380000|2024-08-30 09:16:20|176445.6|176355.6|176461.6|176371.6|176461.6|176371.6|176444.4|176354.4|9
1725009390000|2024-08-30 09:16:30|176460.9|176370.9|176459.1|176369.1|176460.9|176370.9|176459.1|176369.1|2
1725009400000|2024-08-30 09:16:40|176455.7|176365.7|176455.6|176365.6|176459.1|176369.1|176455.4|176365.4|8
1725009410000|2024-08-30 09:16:50|176457.2|176367.2|176466|176376|176466.9|176376.9|176457.2|176367.2|13
1725009420000|2024-08-30 09:17:00|176465|176375|176459.9|176369.9|176465|176375|176459.9|176369.9|6
1725009430000|2024-08-30 09:17:10|176459.1|176369.1|176457.9|176367.9|176459.1|176369.1|176457.9|176367.9|3
1725009440000|2024-08-30 09:17:20|176461|176371|176451.8|176361.8|176461|176371|176451.8|176361.8|3
1725009450000|2024-08-30 09:17:30|176453.1|176363.1|176453.3|176363.3|176453.3|176363.3|176453.1|176363.1|2
1725009460000|2024-08-30 09:17:40|176453.2|176363.2|176453.3|176363.3|176453.3|176363.3|176453.2|176363.2|2
1725009470000|2024-08-30 09:17:50|176452.3|176362.3|176397.1|176307.1|176452.3|176362.3|176397.1|176307.1|11
1725009480000|2024-08-30 09:18:00|176398.2|176308.2|176392.7|176302.7|176398.2|176308.2|176382.5|176292.5|9
1725009490000|2024-08-30 09:18:10|176392.8|176302.8|176396.7|176306.7|176397.2|176307.2|176392.8|176302.8|5
1725009500000|2024-08-30 09:18:20|176395.4|176305.4|176389.3|176299.3|176395.4|176305.4|176388.2|176298.2|11
1725009510000|2024-08-30 09:18:30|176389.2|176299.2|176390.4|176300.4|176397.8|176307.8|176387.6|176297.6|12
1725009520000|2024-08-30 09:18:40|176389.4|176299.4|176398.8|176308.8|176398.8|176308.8|176389.4|176299.4|5
1725009530000|2024-08-30 09:18:50|176398.7|176308.7|176398.7|176308.7|176398.7|176308.7|176398.7|176308.7|1
1725009540000|2024-08-30 09:19:00|176399.7|176309.7|176399.2|176309.2|176400.8|176310.8|176399.2|176309.2|6
1725009550000|2024-08-30 09:19:10|176399.4|176309.4|176401|176311|176401|176311|176399.4|176309.4|3
1725009560000|2024-08-30 09:19:20|176399.1|176309.1|176402|176312|176402|176312|176393.6|176303.6|7
1725009570000|2024-08-30 09:19:30|176402.3|176312.3|176403.6|176313.6|176403.6|176313.6|176401.4|176311.4|4
1725009580000|2024-08-30 09:19:40|176404.1|176314.1|176405.5|176315.5|176405.5|176315.5|176402|176312|5
1725009590000|2024-08-30 09:19:50|176402|176312|176402|176312|176402|176312|176402|176312|1
1725009600000|2024-08-30 09:20:00|176400.9|176310.9|176399.8|176309.8|176405.3|176315.3|176399.7|176309.7|6
1725009610000|2024-08-30 09:20:10|176399.3|176309.3|176400.9|176310.9|176400.9|176310.9|176394.8|176304.8|8
1725009620000|2024-08-30 09:20:20|176402|176312|176396.4|176306.4|176402.7|176312.7|176396.4|176306.4|4
1725009630000|2024-08-30 09:20:30|176395.6|176305.6|176393|176303|176395.6|176305.6|176393|176303|4
1725009640000|2024-08-30 09:20:40|176391.9|176301.9|176391.3|176301.3|176391.9|176301.9|176388|176298|5
1725009650000|2024-08-30 09:20:50|176391.2|176301.2|176391.2|176301.2|176391.2|176301.2|176391.2|176301.2|1
1725009660000|2024-08-30 09:21:00|176393|176303|176391.5|176301.5|176393|176303|176391.4|176301.4|3
1725009670000|2024-08-30 09:21:10|176391.4|176301.4|176343.3|176253.3|176402.3|176312.3|176337.7|176247.7|13
1725009680000|2024-08-30 09:21:20|176342|176252|176335|176245|176342.3|176252.3|176335|176245|6
1725009690000|2024-08-30 09:21:30|176335.9|176245.9|176336.2|176246.2|176337.6|176247.6|176335.9|176245.9|3
1725009700000|2024-08-30 09:21:40|176340.8|176250.8|176343.5|176253.5|176343.5|176253.5|176340.8|176250.8|5
1725009710000|2024-08-30 09:21:50|176345.8|176255.8|176339.6|176249.6|176345.8|176255.8|176339.6|176249.6|2
1725009720000|2024-08-30 09:22:00|176342.8|176252.8|176339|176249|176342.8|176252.8|176338.5|176248.5|4
1725009730000|2024-08-30 09:22:10|176337.8|176247.8|176334.2|176244.2|176340.1|176250.1|176334.2|176244.2|9
1725009740000|2024-08-30 09:22:20|176338.4|176248.4|176337.9|176247.9|176339.6|176249.6|176337.9|176247.9|5
1725009750000|2024-08-30 09:22:30|176338.3|176248.3|176339.4|176249.4|176339.4|176249.4|176338.1|176248.1|5
1725009760000|2024-08-30 09:22:40|176340.4|176250.4|176340.4|176250.4|176340.4|176250.4|176340.1|176250.1|3
1725009770000|2024-08-30 09:22:50|176340.1|176250.1|176344.5|176254.5|176348.1|176258.1|176339.1|176249.1|5
1725009780000|2024-08-30 09:23:00|176340.5|176250.5|176336|176246|176340.5|176250.5|176336|176246|2
1725009790000|2024-08-30 09:23:10|176339.2|176249.2|176336.1|176246.1|176340.5|176250.5|176334.1|176244.1|6
1725009800000|2024-08-30 09:23:20|176336.3|176246.3|176336.3|176246.3|176336.3|176246.3|176336.3|176246.3|1
1725009810000|2024-08-30 09:23:30|176335.1|176245.1|176344.3|176254.3|176344.3|176254.3|176335|176245|7
1725009820000|2024-08-30 09:23:40|176345.9|176255.9|176348.9|176258.9|176350.5|176260.5|176345.9|176255.9|6
1725009830000|2024-08-30 09:23:50|176349.9|176259.9|176351.9|176261.9|176355.9|176265.9|176345.6|176255.6|11
1725009840000|2024-08-30 09:24:00|176349.2|176259.2|176345.9|176255.9|176349.2|176259.2|176345.9|176255.9|2
1725009850000|2024-08-30 09:24:10|176344.7|176254.7|176342.3|176252.3|176344.7|176254.7|176342.3|176252.3|4
1725009860000|2024-08-30 09:24:20|176342|176252|176336.4|176246.4|176381.4|176291.4|176336.4|176246.4|10
1725009870000|2024-08-30 09:24:30|176337.7|176247.7|176338.3|176248.3|176339.6|176249.6|176337.7|176247.7|3
1725009880000|2024-08-30 09:24:40|176337|176247|176345.4|176255.4|176347|176257|176337|176247|6
1725009890000|2024-08-30 09:24:50|176346.3|176256.3|176347.3|176257.3|176347.3|176257.3|176346.3|176256.3|2
1725009900000|2024-08-30 09:25:00|176348.5|176258.5|176347|176257|176348.5|176258.5|176346.4|176256.4|3
1725009910000|2024-08-30 09:25:10|176345.7|176255.7|176346.6|176256.6|176346.6|176256.6|176345.7|176255.7|2
1725009920000|2024-08-30 09:25:20|176347.2|176257.2|176352.7|176262.7|176354.5|176264.5|176347.2|176257.2|7
1725009930000|2024-08-30 09:25:30|176353.1|176263.1|176353.1|176263.1|176353.1|176263.1|176353.1|176263.1|1
1725009940000|2024-08-30 09:25:40|176354.2|176264.2|176355.1|176265.1|176358.5|176268.5|176354.2|176264.2|3
1725009960000|2024-08-30 09:26:00|176353.6|176263.6|176380.5|176290.5|176380.5|176290.5|176351.2|176261.2|11
1725009970000|2024-08-30 09:26:10|176378.9|176288.9|176389.7|176299.7|176389.7|176299.7|176378.9|176288.9|4
1725009980000|2024-08-30 09:26:20|176389.3|176299.3|176391.4|176301.4|176391.4|176301.4|176386.9|176296.9|6
1725009990000|2024-08-30 09:26:30|176389.9|176299.9|176390.2|176300.2|176391.8|176301.8|176389.9|176299.9|3
1725010000000|2024-08-30 09:26:40|176390.7|176300.7|176390.7|176300.7|176390.7|176300.7|176390.7|176300.7|1
1725010010000|2024-08-30 09:26:50|176391.8|176301.8|176407.7|176317.7|176407.7|176317.7|176391.8|176301.8|8
1725010020000|2024-08-30 09:27:00|176406.3|176316.3|176401.3|176311.3|176406.3|176316.3|176398.1|176308.1|6
1725010030000|2024-08-30 09:27:10|176404.3|176314.3|176403.3|176313.3|176404.3|176314.3|176399.1|176309.1|7
1725010040000|2024-08-30 09:27:20|176399.1|176309.1|176402.8|176312.8|176403.3|176313.3|176398.9|176308.9|10
1725010050000|2024-08-30 09:27:30|176402.7|176312.7|176408.1|176318.1|176408.9|176318.9|176402.7|176312.7|8
1725010060000|2024-08-30 09:27:40|176408.9|176318.9|176412.8|176322.8|176414.6|176324.6|176408.9|176318.9|5
1725010070000|2024-08-30 09:27:50|176406|176316|176400.9|176310.9|176407.9|176317.9|176400.9|176310.9|10
1725010080000|2024-08-30 09:28:00|176397.1|176307.1|176394.5|176304.5|176400.9|176310.9|176394.5|176304.5|6
1725010090000|2024-08-30 09:28:10|176392.4|176302.4|176352.1|176262.1|176392.4|176302.4|176349.4|176259.4|7
1725010100000|2024-08-30 09:28:20|176354.5|176264.5|176384.1|176294.1|176387.1|176297.1|176354.5|176264.5|24
1725010110000|2024-08-30 09:28:30|176382.4|176292.4|176377.8|176287.8|176384.8|176294.8|176376.1|176286.1|11
1725010120000|2024-08-30 09:28:40|176375.8|176285.8|176381.9|176291.9|176381.9|176291.9|176375.8|176285.8|4
1725010130000|2024-08-30 09:28:50|176382.2|176292.2|176388.5|176298.5|176388.5|176298.5|176382.2|176292.2|5
1725010140000|2024-08-30 09:29:00|176381.9|176291.9|176379.6|176289.6|176381.9|176291.9|176379.1|176289.1|4
1725010150000|2024-08-30 09:29:10|176384.2|176294.2|176385.2|176295.2|176387.7|176297.7|176377.5|176287.5|10
1725010160000|2024-08-30 09:29:20|176382.1|176292.1|176381.6|176291.6|176382.1|176292.1|176381.6|176291.6|2
1725010170000|2024-08-30 09:29:30|176388|176298|176386.3|176296.3|176391.3|176301.3|176386.3|176296.3|4
1725010180000|2024-08-30 09:29:40|176388.1|176298.1|176393.9|176303.9|176393.9|176303.9|176386.8|176296.8|7
1725010190000|2024-08-30 09:29:50|176394.7|176304.7|176386|176296|176394.7|176304.7|176386|176296|4
1725010200000|2024-08-30 09:30:00|176390.9|176300.9|176406.8|176316.8|176406.8|176316.8|176390.3|176300.3|7
1725010210000|2024-08-30 09:30:10|176405.4|176315.4|176405.6|176315.6|176405.6|176315.6|176402.3|176312.3|10
1725010220000|2024-08-30 09:30:20|176405.8|176315.8|176402.3|176312.3|176406|176316|176401.6|176311.6|6
1725010230000|2024-08-30 09:30:30|176403.7|176313.7|176404.1|176314.1|176409.5|176319.5|176403.7|176313.7|10
1725010240000|2024-08-30 09:30:40|176404|176314|176397|176307|176404.7|176314.7|176397|176307|5
1725010250000|2024-08-30 09:30:50|176396.8|176306.8|176396.5|176306.5|176398|176308|176396.5|176306.5|4
1725010260000|2024-08-30 09:31:00|176395|176305|176395.4|176305.4|176395.4|176305.4|176395|176305|2
1725010270000|2024-08-30 09:31:10|176393.1|176303.1|176395.7|176305.7|176395.7|176305.7|176393.1|176303.1|5
1725010280000|2024-08-30 09:31:20|176397.4|176307.4|176404.4|176314.4|176404.4|176314.4|176397.4|176307.4|3
1725010290000|2024-08-30 09:31:30|176406.1|176316.1|176404.2|176314.2|176407.6|176317.6|176403.3|176313.3|7
1725010300000|2024-08-30 09:31:40|176403.4|176313.4|176410.2|176320.2|176414.6|176324.6|176403.4|176313.4|11
1725010310000|2024-08-30 09:31:50|176395.6|176305.6|176394.6|176304.6|176400.7|176310.7|176394.6|176304.6|9
1725010320000|2024-08-30 09:32:00|176398|176308|176408.9|176318.9|176408.9|176318.9|176397.7|176307.7|7
1725010330000|2024-08-30 09:32:10|176406.6|176316.6|176403.2|176313.2|176406.6|176316.6|176403.2|176313.2|4
1725010340000|2024-08-30 09:32:20|176398.2|176308.2|176397.6|176307.6|176399.3|176309.3|176397.3|176307.3|11
1725010350000|2024-08-30 09:32:30|176396.9|176306.9|176396.9|176306.9|176397.6|176307.6|176396.9|176306.9|3
1725010360000|2024-08-30 09:32:40|176398|176308|176396.9|176306.9|176399.5|176309.5|176396.9|176306.9|8
1725010370000|2024-08-30 09:32:50|176395.7|176305.7|176397.5|176307.5|176398.4|176308.4|176395.7|176305.7|8
1725010380000|2024-08-30 09:33:00|176398.5|176308.5|176395.5|176305.5|176399.3|176309.3|176395.5|176305.5|9
1725010390000|2024-08-30 09:33:10|176397.6|176307.6|176400.6|176310.6|176400.6|176310.6|176397.6|176307.6|4
1725010400000|2024-08-30 09:33:20|176398.4|176308.4|176406.9|176316.9|176407.8|176317.8|176398.4|176308.4|13
1725010410000|2024-08-30 09:33:30|176407|176317|176406|176316|176407.1|176317.1|176404.7|176314.7|8
1725010420000|2024-08-30 09:33:40|176404.9|176314.9|176400.9|176310.9|176404.9|176314.9|176400.3|176310.3|5
1725010430000|2024-08-30 09:33:50|176400.5|176310.5|176400.3|176310.3|176400.5|176310.5|176397.6|176307.6|5
1725010440000|2024-08-30 09:34:00|176395.5|176305.5|176393.2|176303.2|176396.9|176306.9|176391.7|176301.7|10
1725010450000|2024-08-30 09:34:10|176391.9|176301.9|176396.2|176306.2|176397.7|176307.7|176391.9|176301.9|7
1725010460000|2024-08-30 09:34:20|176394.8|176304.8|176391|176301|176394.8|176304.8|176391|176301|3
1725010470000|2024-08-30 09:34:30|176387.6|176297.6|176392.6|176302.6|176392.6|176302.6|176387.2|176297.2|6
1725010480000|2024-08-30 09:34:40|176391.7|176301.7|176391.9|176301.9|176394.6|176304.6|176391.7|176301.7|5
1725010490000|2024-08-30 09:34:50|176390.5|176300.5|176396.5|176306.5|176396.5|176306.5|176390.5|176300.5|3
1725010500000|2024-08-30 09:35:00|176394.2|176304.2|176420.6|176330.6|176421.4|176331.4|176394.2|176304.2|18
1725010510000|2024-08-30 09:35:10|176420.5|176330.5|176418.8|176328.8|176420.5|176330.5|176418.6|176328.6|9
1725010520000|2024-08-30 09:35:20|176432.8|176342.8|176430.8|176340.8|176433.3|176343.3|176428.3|176338.3|8
1725010530000|2024-08-30 09:35:30|176430.2|176340.2|176430.5|176340.5|176432.4|176342.4|176430.2|176340.2|4
1725010540000|2024-08-30 09:35:40|176430.4|176340.4|176430.2|176340.2|176430.4|176340.4|176430.2|176340.2|3
1725010550000|2024-08-30 09:35:50|176430|176340|176430|176340|176430|176340|176430|176340|1
1725010560000|2024-08-30 09:36:00|176429.5|176339.5|176426.8|176336.8|176434.7|176344.7|176425.4|176335.4|13
1725010570000|2024-08-30 09:36:10|176427|176337|176418.5|176328.5|176427|176337|176416.5|176326.5|8
1725010580000|2024-08-30 09:36:20|176416.5|176326.5|176395.6|176305.6|176418.1|176328.1|176395.6|176305.6|8
1725010590000|2024-08-30 09:36:30|176396.7|176306.7|176396.9|176306.9|176404.2|176314.2|176395.6|176305.6|14
1725010600000|2024-08-30 09:36:40|176398.1|176308.1|176408.3|176318.3|176410.5|176320.5|176395|176305|17
1725010610000|2024-08-30 09:36:50|176406.1|176316.1|176407.5|176317.5|176408.3|176318.3|176399.7|176309.7|13
1725010620000|2024-08-30 09:37:00|176404.8|176314.8|176401.4|176311.4|176409.1|176319.1|176400|176310|11
1725010630000|2024-08-30 09:37:10|176400.1|176310.1|176400.1|176310.1|176400.1|176310.1|176399.2|176309.2|3
1725010640000|2024-08-30 09:37:20|176400.5|176310.5|176404.5|176314.5|176405.4|176315.4|176400.1|176310.1|9
1725010650000|2024-08-30 09:37:30|176404|176314|176423.5|176333.5|176425.2|176335.2|176404|176314|10
1725010660000|2024-08-30 09:37:40|176425.5|176335.5|176423.3|176333.3|176425.5|176335.5|176423.3|176333.3|2
1725010670000|2024-08-30 09:37:50|176422.4|176332.4|176427.8|176337.8|176427.8|176337.8|176422.4|176332.4|8
1725010680000|2024-08-30 09:38:00|176427.3|176337.3|176427|176337|176427.9|176337.9|176426.9|176336.9|5
1725010690000|2024-08-30 09:38:10|176426.4|176336.4|176423.9|176333.9|176429.6|176339.6|176423.9|176333.9|8
1725010700000|2024-08-30 09:38:20|176427.7|176337.7|176429.7|176339.7|176433.1|176343.1|176427.7|176337.7|5
1725010710000|2024-08-30 09:38:30|176438.1|176348.1|176436.7|176346.7|176438.1|176348.1|176436.7|176346.7|2
1725010720000|2024-08-30 09:38:40|176428.6|176338.6|176436.7|176346.7|176436.7|176346.7|176428.1|176338.1|4
1725010730000|2024-08-30 09:38:50|176430.7|176340.7|176428.5|176338.5|176430.7|176340.7|176428.5|176338.5|3
1725010740000|2024-08-30 09:39:00|176427|176337|176427|176337|176427|176337|176427|176337|1
1725010750000|2024-08-30 09:39:10|176426.2|176336.2|176426.8|176336.8|176426.8|176336.8|176415.2|176325.2|17
1725010760000|2024-08-30 09:39:20|176426.9|176336.9|176428.3|176338.3|176429.1|176339.1|176426.9|176336.9|7
1725010770000|2024-08-30 09:39:30|176429.8|176339.8|176435.7|176345.7|176435.7|176345.7|176429.8|176339.8|4
1725010780000|2024-08-30 09:39:40|176430.6|176340.6|176423.6|176333.6|176435.1|176345.1|176423.1|176333.1|14
1725010790000|2024-08-30 09:39:50|176418.4|176328.4|176409.6|176319.6|176418.4|176328.4|176409.6|176319.6|12
1725010800000|2024-08-30 09:40:00|176405.2|176315.2|176397.9|176307.9|176409.6|176319.6|176397.9|176307.9|7
1725010810000|2024-08-30 09:40:10|176399.8|176309.8|176398.6|176308.6|176399.8|176309.8|176398.4|176308.4|6
1725010820000|2024-08-30 09:40:20|176398.2|176308.2|176393.3|176303.3|176399.7|176309.7|176392.1|176302.1|8
1725010830000|2024-08-30 09:40:30|176389.7|176299.7|176386.9|176296.9|176389.7|176299.7|176386|176296|3
1725010850000|2024-08-30 09:40:50|176386.4|176296.4|176387.5|176297.5|176391.6|176301.6|176385.9|176295.9|8
1725010860000|2024-08-30 09:41:00|176386.5|176296.5|176384.9|176294.9|176386.8|176296.8|176380.6|176290.6|6
1725010870000|2024-08-30 09:41:10|176393.2|176303.2|176394.2|176304.2|176394.2|176304.2|176393.2|176303.2|2
1725010880000|2024-08-30 09:41:20|176396.1|176306.1|176396.1|176306.1|176396.1|176306.1|176396.1|176306.1|1
1725010890000|2024-08-30 09:41:30|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|1
1725010900000|2024-08-30 09:41:40|176397.3|176307.3|176397.8|176307.8|176397.8|176307.8|176397.3|176307.3|2
1725010910000|2024-08-30 09:41:50|176401.1|176311.1|176494.5|176404.5|176498.2|176408.2|176401.1|176311.1|9
1725010920000|2024-08-30 09:42:00|176492.3|176402.3|176535|176445|176567.8|176477.8|176492.3|176402.3|15
1725010930000|2024-08-30 09:42:10|176532.2|176442.2|176509.5|176419.5|176535.5|176445.5|176509.5|176419.5|9
1725010940000|2024-08-30 09:42:20|176508.8|176418.8|176468.4|176378.4|176508.8|176418.8|176464|176374|19
1725010950000|2024-08-30 09:42:30|176464|176374|176464.1|176374.1|176469.5|176379.5|176464|176374|9
1725010960000|2024-08-30 09:42:40|176464|176374|176450.6|176360.6|176464.1|176374.1|176441.9|176351.9|13
1725010970000|2024-08-30 09:42:50|176451.9|176361.9|176453.8|176363.8|176457.6|176367.6|176450.5|176360.5|14
1725010980000|2024-08-30 09:43:00|176457.6|176367.6|176458.1|176368.1|176460.8|176370.8|176450.9|176360.9|14
1725010990000|2024-08-30 09:43:10|176456.5|176366.5|176467.5|176377.5|176467.5|176377.5|176456.5|176366.5|13
1725011000000|2024-08-30 09:43:20|176470.1|176380.1|176467.2|176377.2|176470.1|176380.1|176465.7|176375.7|5
1725011010000|2024-08-30 09:43:30|176468|176378|176468.7|176378.7|176468.7|176378.7|176466.2|176376.2|9
1725011020000|2024-08-30 09:43:40|176468.5|176378.5|176484.8|176394.8|176488.4|176398.4|176443.5|176353.5|23
1725011030000|2024-08-30 09:43:50|176483.8|176393.8|176523.6|176433.6|176542.3|176452.3|176483.8|176393.8|11
1725011040000|2024-08-30 09:44:00|176522.9|176432.9|176521.4|176431.4|176522.9|176432.9|176515.7|176425.7|7
1725011050000|2024-08-30 09:44:10|176522.7|176432.7|176522.2|176432.2|176532.4|176442.4|176522.2|176432.2|8
1725011060000|2024-08-30 09:44:20|176523.3|176433.3|176523.4|176433.4|176532.3|176442.3|176518.3|176428.3|11
1725011070000|2024-08-30 09:44:30|176521.4|176431.4|176510.8|176420.8|176521.4|176431.4|176509.3|176419.3|7
1725011080000|2024-08-30 09:44:40|176511.7|176421.7|176511.7|176421.7|176512.7|176422.7|176506.8|176416.8|13
1725011090000|2024-08-30 09:44:50|176511.5|176421.5|176481.9|176391.9|176511.5|176421.5|176475.8|176385.8|21
1725011100000|2024-08-30 09:45:00|176483|176393|176491.8|176401.8|176493.9|176403.9|176481.9|176391.9|11
1725011110000|2024-08-30 09:45:10|176494.2|176404.2|176495.7|176405.7|176495.7|176405.7|176490|176400|6
1725011120000|2024-08-30 09:45:20|176499.3|176409.3|176502.3|176412.3|176502.3|176412.3|176497.8|176407.8|7
1725011130000|2024-08-30 09:45:30|176501|176411|176493.3|176403.3|176504.2|176414.2|176491.9|176401.9|21
1725011140000|2024-08-30 09:45:40|176495.5|176405.5|176488.6|176398.6|176495.5|176405.5|176488.6|176398.6|4
1725011150000|2024-08-30 09:45:50|176487.3|176397.3|176486.2|176396.2|176493.3|176403.3|176483|176393|12
1725011160000|2024-08-30 09:46:00|176484.2|176394.2|176495.5|176405.5|176500.8|176410.8|176484.2|176394.2|7
1725011170000|2024-08-30 09:46:10|176500.8|176410.8|176498.6|176408.6|176501.9|176411.9|176495.6|176405.6|15
1725011180000|2024-08-30 09:46:20|176499.2|176409.2|176510.5|176420.5|176510.5|176420.5|176499|176409|7
1725011190000|2024-08-30 09:46:30|176507.2|176417.2|176507.3|176417.3|176508|176418|176504.9|176414.9|7
1725011200000|2024-08-30 09:46:40|176507.7|176417.7|176539.6|176449.6|176557.5|176467.5|176507.7|176417.7|12
1725011210000|2024-08-30 09:46:50|176540.1|176450.1|176485.1|176395.1|176540.1|176450.1|176483.4|176393.4|13
1725011220000|2024-08-30 09:47:00|176486.6|176396.6|176488.7|176398.7|176491.4|176401.4|176486.6|176396.6|5
1725011230000|2024-08-30 09:47:10|176483.8|176393.8|176490.5|176400.5|176497.8|176407.8|176483.8|176393.8|10
1725011240000|2024-08-30 09:47:20|176491.8|176401.8|176509.8|176419.8|176512.5|176422.5|176491.8|176401.8|11
1725011250000|2024-08-30 09:47:30|176510.2|176420.2|176515.6|176425.6|176516.6|176426.6|176510.2|176420.2|15
1725011260000|2024-08-30 09:47:40|176514.2|176424.2|176514.9|176424.9|176516.3|176426.3|176514.2|176424.2|3
1725011270000|2024-08-30 09:47:50|176512.9|176422.9|176508.2|176418.2|176516.1|176426.1|176504.3|176414.3|12
1725011280000|2024-08-30 09:48:00|176506.9|176416.9|176506.5|176416.5|176512.8|176422.8|176503.9|176413.9|15
1725011290000|2024-08-30 09:48:10|176506.6|176416.6|176511.9|176421.9|176515.7|176425.7|176506.6|176416.6|13
1725011300000|2024-08-30 09:48:20|176512.1|176422.1|176512.6|176422.6|176512.6|176422.6|176505.6|176415.6|10
1725011310000|2024-08-30 09:48:30|176511.9|176421.9|176515.6|176425.6|176515.7|176425.7|176511.9|176421.9|10
1725011320000|2024-08-30 09:48:40|176518.1|176428.1|176508.5|176418.5|176518.1|176428.1|176501.1|176411.1|18
1725011330000|2024-08-30 09:48:50|176507.4|176417.4|176512.5|176422.5|176514.9|176424.9|176497.1|176407.1|18
1725011340000|2024-08-30 09:49:00|176512.6|176422.6|176515|176425|176515|176425|176512.6|176422.6|9
1725011350000|2024-08-30 09:49:10|176514.9|176424.9|176503.9|176413.9|176514.9|176424.9|176502.9|176412.9|6
1725011360000|2024-08-30 09:49:20|176501.9|176411.9|176504.7|176414.7|176508.1|176418.1|176500.2|176410.2|10
1725011370000|2024-08-30 09:49:30|176505.9|176415.9|176507.4|176417.4|176507.4|176417.4|176504.4|176414.4|8
1725011380000|2024-08-30 09:49:40|176508.1|176418.1|176515.9|176425.9|176516.7|176426.7|176476.8|176386.8|13
1725011390000|2024-08-30 09:49:50|176512.4|176422.4|176528.4|176438.4|176528.4|176438.4|176511.7|176421.7|16
1725011400000|2024-08-30 09:50:00|176522.6|176432.6|176521.3|176431.3|176522.6|176432.6|176521.3|176431.3|2
1725011410000|2024-08-30 09:50:10|176520.5|176430.5|176528.9|176438.9|176531.4|176441.4|176519.1|176429.1|13
1725011420000|2024-08-30 09:50:20|176527.4|176437.4|176559.4|176469.4|176559.4|176469.4|176527.4|176437.4|12
1725011430000|2024-08-30 09:50:30|176555.4|176465.4|176557.2|176467.2|176557.2|176467.2|176550.4|176460.4|11
1725011440000|2024-08-30 09:50:40|176556.3|176466.3|176540.6|176450.6|176556.3|176466.3|176540.6|176450.6|5
1725011450000|2024-08-30 09:50:50|176538.2|176448.2|176534.6|176444.6|176538.2|176448.2|176531.2|176441.2|11
1725011460000|2024-08-30 09:51:00|176531.3|176441.3|176533.8|176443.8|176533.9|176443.9|176528.9|176438.9|8
1725011470000|2024-08-30 09:51:10|176533.7|176443.7|176528.9|176438.9|176533.8|176443.8|176528.8|176438.8|7
1725011480000|2024-08-30 09:51:20|176536.2|176446.2|176531.6|176441.6|176536.2|176446.2|176527|176437|7
1725011490000|2024-08-30 09:51:30|176533.1|176443.1|176545.2|176455.2|176548.8|176458.8|176533.1|176443.1|16
1725011500000|2024-08-30 09:51:40|176546|176456|176548.4|176458.4|176551.2|176461.2|176546|176456|6
1725011510000|2024-08-30 09:51:50|176544.7|176454.7|176544.7|176454.7|176544.7|176454.7|176543.6|176453.6|5
1725011520000|2024-08-30 09:52:00|176544.8|176454.8|176541.8|176451.8|176544.8|176454.8|176541.8|176451.8|3
1725011530000|2024-08-30 09:52:10|176543.9|176453.9|176543.6|176453.6|176543.9|176453.9|176543.6|176453.6|2
1725011540000|2024-08-30 09:52:20|176545.4|176455.4|176545.6|176455.6|176545.6|176455.6|176536|176446|7
1725011550000|2024-08-30 09:52:30|176544.3|176454.3|176546.6|176456.6|176553.5|176463.5|176537.6|176447.6|9
1725011560000|2024-08-30 09:52:40|176546.5|176456.5|176537.2|176447.2|176550.9|176460.9|176537.2|176447.2|12
1725011570000|2024-08-30 09:52:50|176537.1|176447.1|176537.1|176447.1|176537.1|176447.1|176537.1|176447.1|1
1725011580000|2024-08-30 09:53:00|176536.3|176446.3|176545.5|176455.5|176547.1|176457.1|176536.3|176446.3|4
1725011590000|2024-08-30 09:53:10|176546.1|176456.1|176546.1|176456.1|176546.1|176456.1|176546.1|176456.1|1
1725011600000|2024-08-30 09:53:20|176546.9|176456.9|176545.2|176455.2|176546.9|176456.9|176545|176455|3
1725011610000|2024-08-30 09:53:30|176545.5|176455.5|176547.1|176457.1|176550.5|176460.5|176542.5|176452.5|9
1725011620000|2024-08-30 09:53:40|176546.8|176456.8|176535|176445|176546.8|176456.8|176522.2|176432.2|13
1725011630000|2024-08-30 09:53:50|176532.3|176442.3|176539.2|176449.2|176539.2|176449.2|176529.2|176439.2|9
1725011640000|2024-08-30 09:54:00|176537.7|176447.7|176537.6|176447.6|176537.7|176447.7|176537.6|176447.6|4
1725011650000|2024-08-30 09:54:10|176540.2|176450.2|176538.2|176448.2|176540.2|176450.2|176538.1|176448.1|8
1725011660000|2024-08-30 09:54:20|176539.2|176449.2|176538|176448|176539.2|176449.2|176537.9|176447.9|3
1725011670000|2024-08-30 09:54:30|176537.9|176447.9|176538.9|176448.9|176539|176449|176537.9|176447.9|4
1725011680000|2024-08-30 09:54:40|176537.9|176447.9|176530.9|176440.9|176538.5|176448.5|176530.7|176440.7|9
1725011690000|2024-08-30 09:54:50|176536.9|176446.9|176539.2|176449.2|176539.2|176449.2|176536.9|176446.9|6
1725011700000|2024-08-30 09:55:00|176540.3|176450.3|176545.5|176455.5|176545.5|176455.5|176540.1|176450.1|13
1725011710000|2024-08-30 09:55:10|176546.5|176456.5|176558.9|176468.9|176571.2|176481.2|176543.3|176453.3|14
1725011720000|2024-08-30 09:55:20|176559|176469|176572.5|176482.5|176575.1|176485.1|176558.4|176468.4|12
1725011730000|2024-08-30 09:55:30|176576|176486|176570|176480|176576|176486|176568.4|176478.4|12
1725011740000|2024-08-30 09:55:40|176575.1|176485.1|176569|176479|176575.1|176485.1|176568.2|176478.2|7
1725011750000|2024-08-30 09:55:50|176568.2|176478.2|176570.3|176480.3|176570.3|176480.3|176568.2|176478.2|2
1725011760000|2024-08-30 09:56:00|176569.2|176479.2|176576.1|176486.1|176576.1|176486.1|176564.4|176474.4|8
1725011770000|2024-08-30 09:56:10|176577.2|176487.2|176571.8|176481.8|176578.1|176488.1|176567.6|176477.6|17
1725011780000|2024-08-30 09:56:20|176576.2|176486.2|176566.7|176476.7|176576.2|176486.2|176564.9|176474.9|12
1725011790000|2024-08-30 09:56:30|176565.8|176475.8|176565.8|176475.8|176569.7|176479.7|176563.6|176473.6|6
1725011800000|2024-08-30 09:56:40|176564.8|176474.8|176564.8|176474.8|176564.8|176474.8|176564.8|176474.8|1
1725011810000|2024-08-30 09:56:50|176566.1|176476.1|176560.6|176470.6|176566.9|176476.9|176559.4|176469.4|7
1725011820000|2024-08-30 09:57:00|176561.5|176471.5|176559.7|176469.7|176564.2|176474.2|176559.7|176469.7|4
1725011830000|2024-08-30 09:57:10|176562.4|176472.4|176566|176476|176568.6|176478.6|176558.4|176468.4|7
1725011840000|2024-08-30 09:57:20|176567.3|176477.3|176570.2|176480.2|176570.2|176480.2|176563.2|176473.2|10
1725011850000|2024-08-30 09:57:30|176566|176476|176566.4|176476.4|176570.2|176480.2|176566|176476|6
1725011860000|2024-08-30 09:57:40|176570.5|176480.5|176574.1|176484.1|176574.1|176484.1|176564.5|176474.5|8
1725011870000|2024-08-30 09:57:50|176570.1|176480.1|176570.7|176480.7|176570.7|176480.7|176570.1|176480.1|5
1725011880000|2024-08-30 09:58:00|176593.5|176503.5|176565.6|176475.6|176593.5|176503.5|176565.6|176475.6|12
1725011890000|2024-08-30 09:58:10|176571.9|176481.9|176574.8|176484.8|176578.5|176488.5|176567.8|176477.8|10
1725011900000|2024-08-30 09:58:20|176571.3|176481.3|176565.7|176475.7|176578.6|176488.6|176565.7|176475.7|8
1725011910000|2024-08-30 09:58:30|176571.1|176481.1|176576.6|176486.6|176582|176492|176568|176478|7
1725011920000|2024-08-30 09:58:40|176577|176487|176577.3|176487.3|176577.3|176487.3|176574.2|176484.2|4
1725011930000|2024-08-30 09:58:50|176576.6|176486.6|176562.8|176472.8|176576.6|176486.6|176560.8|176470.8|8
1725011940000|2024-08-30 09:59:00|176562.9|176472.9|176560.9|176470.9|176562.9|176472.9|176560.9|176470.9|2
1725011950000|2024-08-30 09:59:10|176558.9|176468.9|176548.9|176458.9|176558.9|176468.9|176548.9|176458.9|10
1725011960000|2024-08-30 09:59:20|176547.4|176457.4|176550.5|176460.5|176550.6|176460.6|176547.4|176457.4|7
1725011970000|2024-08-30 09:59:30|176550.4|176460.4|176545.5|176455.5|176551.9|176461.9|176545.5|176455.5|11
1725011980000|2024-08-30 09:59:40|176544.3|176454.3|176544|176454|176545.3|176455.3|176542.7|176452.7|13
1725011990000|2024-08-30 09:59:50|176543.1|176453.1|176542.4|176452.4|176545|176455|176541.3|176451.3|7
1725012000000|2024-08-30 10:00:00|176541.2|176451.2|176527.9|176437.9|176545.7|176455.7|176509|176419|18
1725012010000|2024-08-30 10:00:10|176528|176438|176549.5|176459.5|176549.5|176459.5|176521.8|176431.8|9
1725012020000|2024-08-30 10:00:20|176558.5|176468.5|176556.9|176466.9|176569.6|176479.6|176553.4|176463.4|19
1725012030000|2024-08-30 10:00:30|176556.7|176466.7|176551.6|176461.6|176556.7|176466.7|176551.2|176461.2|19
1725012040000|2024-08-30 10:00:40|176549.2|176459.2|176542.6|176452.6|176549.2|176459.2|176542.6|176452.6|16
1725012050000|2024-08-30 10:00:50|176542.7|176452.7|176540.2|176450.2|176542.7|176452.7|176540.2|176450.2|4
1725012060000|2024-08-30 10:01:00|176537.8|176447.8|176538.1|176448.1|176538.1|176448.1|176536.3|176446.3|17
1725012070000|2024-08-30 10:01:10|176537|176447|176542.2|176452.2|176543.6|176453.6|176536.2|176446.2|13
1725012080000|2024-08-30 10:01:20|176541.9|176451.9|176561.7|176471.7|176561.7|176471.7|176541.9|176451.9|5
1725012090000|2024-08-30 10:01:30|176561|176471|176559.7|176469.7|176561|176471|176556.8|176466.8|9
1725012100000|2024-08-30 10:01:40|176560|176470|176489.4|176399.4|176560|176470|176489.4|176399.4|11
1725012110000|2024-08-30 10:01:50|176490.4|176400.4|176476.4|176386.4|176496.7|176406.7|176476.4|176386.4|15
1725012120000|2024-08-30 10:02:00|176481.3|176391.3|176494.5|176404.5|176501.8|176411.8|176477.8|176387.8|18
1725012130000|2024-08-30 10:02:10|176496.4|176406.4|176498.6|176408.6|176500.6|176410.6|176487.8|176397.8|16
1725012140000|2024-08-30 10:02:20|176499.4|176409.4|176499.5|176409.5|176504.9|176414.9|176496.1|176406.1|7
1725012150000|2024-08-30 10:02:30|176500.7|176410.7|176494.3|176404.3|176500.7|176410.7|176490.7|176400.7|5
1725012160000|2024-08-30 10:02:40|176489.8|176399.8|176534.4|176444.4|176545.8|176455.8|176489.8|176399.8|16
1725012170000|2024-08-30 10:02:50|176535.2|176445.2|176535.4|176445.4|176535.4|176445.4|176534.1|176444.1|8
1725012180000|2024-08-30 10:03:00|176535.5|176445.5|176543.4|176453.4|176544.2|176454.2|176535.5|176445.5|7
1725012190000|2024-08-30 10:03:10|176540.6|176450.6|176543.4|176453.4|176546.2|176456.2|176538.5|176448.5|14
1725012200000|2024-08-30 10:03:20|176540.7|176450.7|176539.3|176449.3|176543|176453|176539.3|176449.3|11
1725012210000|2024-08-30 10:03:30|176539.6|176449.6|176542.9|176452.9|176545.7|176455.7|176537.7|176447.7|13
1725012220000|2024-08-30 10:03:40|176541.5|176451.5|176546.1|176456.1|176546.1|176456.1|176539|176449|11
1725012230000|2024-08-30 10:03:50|176547.3|176457.3|176546.1|176456.1|176547.3|176457.3|176542.7|176452.7|10
1725012240000|2024-08-30 10:04:00|176548.3|176458.3|176539.5|176449.5|176549.5|176459.5|176539.5|176449.5|20
1725012250000|2024-08-30 10:04:10|176539.8|176449.8|176545.5|176455.5|176545.5|176455.5|176539.8|176449.8|13
1725012260000|2024-08-30 10:04:20|176544.9|176454.9|176551.2|176461.2|176551.2|176461.2|176542.5|176452.5|14
1725012270000|2024-08-30 10:04:30|176554.5|176464.5|176555.2|176465.2|176558|176468|176554.5|176464.5|8
1725012280000|2024-08-30 10:04:40|176554.8|176464.8|176557|176467|176557.5|176467.5|176552.9|176462.9|12
1725012290000|2024-08-30 10:04:50|176556.9|176466.9|176554.3|176464.3|176560.2|176470.2|176554.3|176464.3|12
1725012300000|2024-08-30 10:05:00|176554.7|176464.7|176551.3|176461.3|176554.7|176464.7|176549.8|176459.8|8
1725012310000|2024-08-30 10:05:10|176550.9|176460.9|176554|176464|176555.1|176465.1|176550.9|176460.9|8
1725012320000|2024-08-30 10:05:20|176550.5|176460.5|176539.1|176449.1|176550.5|176460.5|176539.1|176449.1|16
1725012330000|2024-08-30 10:05:30|176539.7|176449.7|176540|176450|176542.9|176452.9|176537.2|176447.2|10
1725012340000|2024-08-30 10:05:40|176540.1|176450.1|176549.8|176459.8|176549.8|176459.8|176540.1|176450.1|13
1725012350000|2024-08-30 10:05:50|176547.9|176457.9|176534.5|176444.5|176547.9|176457.9|176534.4|176444.4|16
1725012360000|2024-08-30 10:06:00|176533.6|176443.6|176495.5|176405.5|176534.4|176444.4|176489.2|176399.2|20
1725012370000|2024-08-30 10:06:10|176494.3|176404.3|176495.4|176405.4|176495.4|176405.4|176493|176403|16
1725012380000|2024-08-30 10:06:20|176496.4|176406.4|176493.2|176403.2|176496.4|176406.4|176490.6|176400.6|20
1725012390000|2024-08-30 10:06:30|176493.3|176403.3|176481|176391|176493.3|176403.3|176481|176391|18
1725012400000|2024-08-30 10:06:40|176482.9|176392.9|176476.4|176386.4|176482.9|176392.9|176474.6|176384.6|14
1725012410000|2024-08-30 10:06:50|176477.5|176387.5|176481.6|176391.6|176482.6|176392.6|176477.5|176387.5|13
1725012420000|2024-08-30 10:07:00|176482.8|176392.8|176482.6|176392.6|176483|176393|176480.9|176390.9|9
1725012430000|2024-08-30 10:07:10|176482.8|176392.8|176518.4|176428.4|176520.7|176430.7|176482.7|176392.7|10
1725012440000|2024-08-30 10:07:20|176514.7|176424.7|176518.1|176428.1|176520|176430|176514.7|176424.7|7
1725012450000|2024-08-30 10:07:30|176523.6|176433.6|176583.4|176493.4|176585.5|176495.5|176523.6|176433.6|21
1725012460000|2024-08-30 10:07:40|176583.6|176493.6|176577.9|176487.9|176590.1|176500.1|176573.3|176483.3|20
1725012470000|2024-08-30 10:07:50|176578|176488|176566.3|176476.3|176578|176488|176566.2|176476.2|10
1725012480000|2024-08-30 10:08:00|176566.1|176476.1|176564.5|176474.5|176566.1|176476.1|176564.4|176474.4|6
1725012490000|2024-08-30 10:08:10|176564.7|176474.7|176565.1|176475.1|176567.2|176477.2|176563.5|176473.5|6
1725012500000|2024-08-30 10:08:20|176565.3|176475.3|176561.9|176471.9|176565.3|176475.3|176560.9|176470.9|11
1725012510000|2024-08-30 10:08:30|176560|176470|176559.2|176469.2|176560.6|176470.6|176557.8|176467.8|10
1725012520000|2024-08-30 10:08:40|176559.3|176469.3|176558|176468|176559.4|176469.4|176558|176468|6
1725012530000|2024-08-30 10:08:50|176557.8|176467.8|176559.3|176469.3|176562.5|176472.5|176550.5|176460.5|12
1725012540000|2024-08-30 10:09:00|176557.2|176467.2|176551.5|176461.5|176557.2|176467.2|176551.5|176461.5|9
1725012550000|2024-08-30 10:09:10|176548.6|176458.6|176545.1|176455.1|176548.6|176458.6|176544.3|176454.3|5
1725012560000|2024-08-30 10:09:20|176544.6|176454.6|176548.7|176458.7|176549.1|176459.1|176544.6|176454.6|4
1725012570000|2024-08-30 10:09:30|176549.1|176459.1|176548.6|176458.6|176554.8|176464.8|176547.5|176457.5|7
1725012580000|2024-08-30 10:09:40|176549.2|176459.2|176549.2|176459.2|176549.2|176459.2|176549.2|176459.2|1
1725012590000|2024-08-30 10:09:50|176548.4|176458.4|176550.7|176460.7|176550.7|176460.7|176548.4|176458.4|7
1725012600000|2024-08-30 10:10:00|176552.1|176462.1|176551.1|176461.1|176554.1|176464.1|176551.1|176461.1|5
1725012610000|2024-08-30 10:10:10|176550.7|176460.7|176550.6|176460.6|176552.3|176462.3|176549.9|176459.9|9
1725012620000|2024-08-30 10:10:20|176552.1|176462.1|176556.8|176466.8|176557.9|176467.9|176552.1|176462.1|8
1725012630000|2024-08-30 10:10:30|176555.7|176465.7|176555.5|176465.5|176555.7|176465.7|176553.1|176463.1|7
1725012640000|2024-08-30 10:10:40|176555.6|176465.6|176568.6|176478.6|176572.2|176482.2|176555.6|176465.6|12
1725012650000|2024-08-30 10:10:50|176570.2|176480.2|176572.8|176482.8|176574.9|176484.9|176568.7|176478.7|9
1725012660000|2024-08-30 10:11:00|176574.6|176484.6|176573.6|176483.6|176574.6|176484.6|176573.6|176483.6|5
1725012670000|2024-08-30 10:11:10|176575.1|176485.1|176574.8|176484.8|176578.2|176488.2|176574.8|176484.8|7
1725012680000|2024-08-30 10:11:20|176573.2|176483.2|176586.5|176496.5|176586.5|176496.5|176572.9|176482.9|11
1725012690000|2024-08-30 10:11:30|176587.3|176497.3|176584.3|176494.3|176591.3|176501.3|176578.8|176488.8|9
1725012700000|2024-08-30 10:11:40|176584.5|176494.5|176584.5|176494.5|176589.9|176499.9|176584.5|176494.5|4
1725012710000|2024-08-30 10:11:50|176587.5|176497.5|176610.6|176520.6|176610.6|176520.6|176587.5|176497.5|11
1725012720000|2024-08-30 10:12:00|176612.4|176522.4|176601.5|176511.5|176612.4|176522.4|176601.5|176511.5|9
1725012730000|2024-08-30 10:12:10|176600.9|176510.9|176604.7|176514.7|176604.7|176514.7|176598.8|176508.8|7
1725012740000|2024-08-30 10:12:20|176605.2|176515.2|176591.7|176501.7|176605.7|176515.7|176591.7|176501.7|5
1725012750000|2024-08-30 10:12:30|176589.7|176499.7|176586.6|176496.6|176589.7|176499.7|176585.5|176495.5|8
1725012760000|2024-08-30 10:12:40|176587.1|176497.1|176586.5|176496.5|176587.1|176497.1|176584.5|176494.5|5
1725012770000|2024-08-30 10:12:50|176586.8|176496.8|176599.7|176509.7|176599.7|176509.7|176586.5|176496.5|4
1725012780000|2024-08-30 10:13:00|176598.2|176508.2|176596.4|176506.4|176598.2|176508.2|176596.4|176506.4|2
1725012790000|2024-08-30 10:13:10|176595.1|176505.1|176595.1|176505.1|176595.1|176505.1|176595.1|176505.1|1
1725012800000|2024-08-30 10:13:20|176596.3|176506.3|176591.1|176501.1|176597.5|176507.5|176591.1|176501.1|4
1725012810000|2024-08-30 10:13:30|176589.4|176499.4|176612.2|176522.2|176612.2|176522.2|176589.4|176499.4|4
1725012820000|2024-08-30 10:13:40|176610.8|176520.8|176593|176503|176614.4|176524.4|176591.4|176501.4|10
1725012830000|2024-08-30 10:13:50|176593.9|176503.9|176593.2|176503.2|176608.5|176518.5|176592.7|176502.7|12
1725012840000|2024-08-30 10:14:00|176594.6|176504.6|176599.3|176509.3|176603.3|176513.3|176594.6|176504.6|8
1725012850000|2024-08-30 10:14:10|176600.4|176510.4|176604.3|176514.3|176604.3|176514.3|176600.4|176510.4|3
1725012860000|2024-08-30 10:14:20|176603.3|176513.3|176603.3|176513.3|176603.3|176513.3|176600.5|176510.5|3
1725012870000|2024-08-30 10:14:30|176604.1|176514.1|176598.9|176508.9|176604.1|176514.1|176598.9|176508.9|2
1725012880000|2024-08-30 10:14:40|176599.9|176509.9|176602.3|176512.3|176612.6|176522.6|176599.9|176509.9|13
1725012890000|2024-08-30 10:14:50|176602.9|176512.9|176610.6|176520.6|176610.6|176520.6|176601.5|176511.5|9
1725012900000|2024-08-30 10:15:00|176611.8|176521.8|176614.8|176524.8|176618.3|176528.3|176611.8|176521.8|9
1725012910000|2024-08-30 10:15:10|176616|176526|176620.1|176530.1|176620.1|176530.1|176612.8|176522.8|8
1725012920000|2024-08-30 10:15:20|176617.7|176527.7|176617.4|176527.4|176617.7|176527.7|176616.7|176526.7|4
1725012930000|2024-08-30 10:15:30|176618.2|176528.2|176618.8|176528.8|176618.8|176528.8|176618.2|176528.2|3
1725012940000|2024-08-30 10:15:40|176618.5|176528.5|176611.5|176521.5|176618.5|176528.5|176606|176516|11
1725012950000|2024-08-30 10:15:50|176611.7|176521.7|176615.4|176525.4|176623.3|176533.3|176611.7|176521.7|7
1725012960000|2024-08-30 10:16:00|176613.5|176523.5|176614.3|176524.3|176615.6|176525.6|176613.5|176523.5|6
1725012970000|2024-08-30 10:16:10|176615.6|176525.6|176614.7|176524.7|176615.6|176525.6|176613.6|176523.6|4
1725012980000|2024-08-30 10:16:20|176613.7|176523.7|176613.5|176523.5|176613.7|176523.7|176612.2|176522.2|3
1725012990000|2024-08-30 10:16:30|176611.4|176521.4|176593.4|176503.4|176611.4|176521.4|176580.5|176490.5|5
1725013000000|2024-08-30 10:16:40|176594.9|176504.9|176656.5|176566.5|176656.5|176566.5|176594.9|176504.9|10
1725013010000|2024-08-30 10:16:50|176660.9|176570.9|176651.6|176561.6|176660.9|176570.9|176651.6|176561.6|7
1725013020000|2024-08-30 10:17:00|176648.6|176558.6|176648.1|176558.1|176648.6|176558.6|176648|176558|4
1725013030000|2024-08-30 10:17:10|176648.4|176558.4|176648.5|176558.5|176648.5|176558.5|176648.4|176558.4|2
1725013050000|2024-08-30 10:17:30|176662.1|176572.1|176662.1|176572.1|176662.1|176572.1|176661.8|176571.8|3
1725013060000|2024-08-30 10:17:40|176661.8|176571.8|176665.1|176575.1|176665.1|176575.1|176661.8|176571.8|2
1725013070000|2024-08-30 10:17:50|176665.8|176575.8|176656.5|176566.5|176665.8|176575.8|176656.5|176566.5|2
1725013100000|2024-08-30 10:18:20|176665.8|176575.8|176665.8|176575.8|176665.8|176575.8|176665.8|176575.8|1
1725013110000|2024-08-30 10:18:30|176666.2|176576.2|176666.2|176576.2|176666.2|176576.2|176666.2|176576.2|1
1725013120000|2024-08-30 10:18:40|176652.7|176562.7|176652.7|176562.7|176652.7|176562.7|176652.7|176562.7|1
1725013130000|2024-08-30 10:18:50|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|1
1725013140000|2024-08-30 10:19:00|176648.5|176558.5|176648.5|176558.5|176648.5|176558.5|176648.5|176558.5|1
1725013160000|2024-08-30 10:19:20|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|1
1725013170000|2024-08-30 10:19:30|176649.7|176559.7|176649.7|176559.7|176649.7|176559.7|176649.7|176559.7|1
1725013180000|2024-08-30 10:19:40|176650.4|176560.4|176652.4|176562.4|176656.5|176566.5|176650.4|176560.4|3
1725013190000|2024-08-30 10:19:50|176649.8|176559.8|176649.8|176559.8|176649.8|176559.8|176649.8|176559.8|1
1725013200000|2024-08-30 10:20:00|176649.2|176559.2|176648.1|176558.1|176649.2|176559.2|176646.1|176556.1|7
1725013210000|2024-08-30 10:20:10|176648.2|176558.2|176649.2|176559.2|176649.2|176559.2|176648.2|176558.2|3
1725013220000|2024-08-30 10:20:20|176646.2|176556.2|176641.3|176551.3|176648.3|176558.3|176641.3|176551.3|7
1725013230000|2024-08-30 10:20:30|176644.9|176554.9|176638.1|176548.1|176644.9|176554.9|176638.1|176548.1|4
1725013240000|2024-08-30 10:20:40|176641.2|176551.2|176644.2|176554.2|176644.7|176554.7|176640.5|176550.5|6
1725013250000|2024-08-30 10:20:50|176648.1|176558.1|176646.2|176556.2|176648.1|176558.1|176646.2|176556.2|2
1725013260000|2024-08-30 10:21:00|176642.5|176552.5|176642.5|176552.5|176642.5|176552.5|176642.5|176552.5|1
1725013270000|2024-08-30 10:21:10|176641.7|176551.7|176643.1|176553.1|176645.4|176555.4|176641.7|176551.7|4
1725013280000|2024-08-30 10:21:20|176641.4|176551.4|176643.5|176553.5|176644.2|176554.2|176640.5|176550.5|5
1725013290000|2024-08-30 10:21:30|176642.3|176552.3|176642.3|176552.3|176642.3|176552.3|176642.3|176552.3|1
1725013300000|2024-08-30 10:21:40|176643.3|176553.3|176640.1|176550.1|176644.6|176554.6|176638.3|176548.3|6
1725013310000|2024-08-30 10:21:50|176637|176547|176641.9|176551.9|176641.9|176551.9|176635.7|176545.7|4
1725013320000|2024-08-30 10:22:00|176638.6|176548.6|176584.2|176494.2|176640.7|176550.7|176583|176493|12
1725013330000|2024-08-30 10:22:10|176585.6|176495.6|176563.8|176473.8|176591.2|176501.2|176563.8|176473.8|11
1725013340000|2024-08-30 10:22:20|176562.8|176472.8|176563.1|176473.1|176563.2|176473.2|176561.5|176471.5|5
1725013350000|2024-08-30 10:22:30|176562.6|176472.6|176560.6|176470.6|176562.7|176472.7|176560.6|176470.6|5
1725013360000|2024-08-30 10:22:40|176560.5|176470.5|176562.3|176472.3|176562.6|176472.6|176560.5|176470.5|4
1725013370000|2024-08-30 10:22:50|176562.4|176472.4|176569.7|176479.7|176570.3|176480.3|176562.4|176472.4|7
1725013380000|2024-08-30 10:23:00|176571.3|176481.3|176565.2|176475.2|176574|176484|176565.2|176475.2|8
1725013390000|2024-08-30 10:23:10|176566.5|176476.5|176562.9|176472.9|176566.5|176476.5|176562.9|176472.9|4
1725013400000|2024-08-30 10:23:20|176561.3|176471.3|176561.6|176471.6|176564.9|176474.9|176561.3|176471.3|6
1725013410000|2024-08-30 10:23:30|176562.5|176472.5|176563.4|176473.4|176565.6|176475.6|176562.5|176472.5|3
1725013420000|2024-08-30 10:23:40|176565.4|176475.4|176564.7|176474.7|176567.1|176477.1|176564.3|176474.3|5
1725013430000|2024-08-30 10:23:50|176563.4|176473.4|176590|176500|176590|176500|176563.4|176473.4|6
1725013440000|2024-08-30 10:24:00|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|1
1725013450000|2024-08-30 10:24:10|176591|176501|176583.8|176493.8|176591|176501|176583.8|176493.8|4
1725013460000|2024-08-30 10:24:20|176588.1|176498.1|176587.9|176497.9|176588.1|176498.1|176587.9|176497.9|2
1725013470000|2024-08-30 10:24:30|176587.4|176497.4|176586.3|176496.3|176587.4|176497.4|176584.7|176494.7|11
1725013480000|2024-08-30 10:24:40|176587.5|176497.5|176583.8|176493.8|176588.2|176498.2|176583.8|176493.8|3
1725013490000|2024-08-30 10:24:50|176584.9|176494.9|176621.6|176531.6|176621.6|176531.6|176584.9|176494.9|6
1725013500000|2024-08-30 10:25:00|176618.9|176528.9|176611.7|176521.7|176618.9|176528.9|176609.5|176519.5|10
1725013510000|2024-08-30 10:25:10|176611.8|176521.8|176583.9|176493.9|176612.3|176522.3|176580.6|176490.6|15
1725013520000|2024-08-30 10:25:20|176584.8|176494.8|176587|176497|176588.3|176498.3|176584.8|176494.8|7
1725013530000|2024-08-30 10:25:30|176589.2|176499.2|176598.4|176508.4|176602.4|176512.4|176589.2|176499.2|10
1725013540000|2024-08-30 10:25:40|176597.2|176507.2|176606.9|176516.9|176606.9|176516.9|176597.2|176507.2|5
1725013550000|2024-08-30 10:25:50|176603|176513|176604.4|176514.4|176604.4|176514.4|176603|176513|2
1725013560000|2024-08-30 10:26:00|176603.2|176513.2|176593|176503|176603.2|176513.2|176593|176503|10
1725013570000|2024-08-30 10:26:10|176591.3|176501.3|176592.5|176502.5|176596.5|176506.5|176587.7|176497.7|12
1725013580000|2024-08-30 10:26:20|176592.4|176502.4|176581|176491|176593.5|176503.5|176580.9|176490.9|12
1725013590000|2024-08-30 10:26:30|176580.7|176490.7|176579|176489|176580.7|176490.7|176578.6|176488.6|9
1725013600000|2024-08-30 10:26:40|176568.8|176478.8|176568.4|176478.4|176568.8|176478.8|176567|176477|11
1725013610000|2024-08-30 10:26:50|176568.7|176478.7|176572.1|176482.1|176572.1|176482.1|176568.7|176478.7|6
1725013620000|2024-08-30 10:27:00|176571.9|176481.9|176569.1|176479.1|176571.9|176481.9|176568.5|176478.5|16
1725013630000|2024-08-30 10:27:10|176568.4|176478.4|176564.9|176474.9|176568.4|176478.4|176563.8|176473.8|7
1725013640000|2024-08-30 10:27:20|176563.1|176473.1|176576.7|176486.7|176576.9|176486.9|176557.4|176467.4|12
1725013650000|2024-08-30 10:27:30|176576.9|176486.9|176577|176487|176577|176487|176576.6|176486.6|7
1725013660000|2024-08-30 10:27:40|176576.6|176486.6|176576.6|176486.6|176577|176487|176576.6|176486.6|6
1725013670000|2024-08-30 10:27:50|176576.7|176486.7|176577|176487|176578|176488|176570.3|176480.3|10
1725013680000|2024-08-30 10:28:00|176575.4|176485.4|176572.5|176482.5|176577.9|176487.9|176571.7|176481.7|10
1725013690000|2024-08-30 10:28:10|176570.3|176480.3|176574.2|176484.2|176576|176486|176570.3|176480.3|13
1725013700000|2024-08-30 10:28:20|176574.3|176484.3|176572.3|176482.3|176574.3|176484.3|176570.5|176480.5|6
1725013710000|2024-08-30 10:28:30|176572.6|176482.6|176577.9|176487.9|176578.4|176488.4|176570.8|176480.8|10
1725013720000|2024-08-30 10:28:40|176582.3|176492.3|176576.8|176486.8|176582.3|176492.3|176575.9|176485.9|3
1725013730000|2024-08-30 10:28:50|176575.9|176485.9|176580.1|176490.1|176580.1|176490.1|176570.9|176480.9|6
1725013740000|2024-08-30 10:29:00|176581.2|176491.2|176565.5|176475.5|176581.2|176491.2|176565.5|176475.5|6
1725013750000|2024-08-30 10:29:10|176566.5|176476.5|176564.2|176474.2|176566.5|176476.5|176563|176473|9
1725013760000|2024-08-30 10:29:20|176563.2|176473.2|176561.9|176471.9|176567.2|176477.2|176561.6|176471.6|8
1725013770000|2024-08-30 10:29:30|176562.6|176472.6|176562.8|176472.8|176562.8|176472.8|176562.6|176472.6|3
1725013780000|2024-08-30 10:29:40|176561.6|176471.6|176557.4|176467.4|176561.6|176471.6|176553.7|176463.7|5
1725013790000|2024-08-30 10:29:50|176556.2|176466.2|176561.2|176471.2|176561.3|176471.3|176556.2|176466.2|4
1725013800000|2024-08-30 10:30:00|176562.7|176472.7|176559.1|176469.1|176562.7|176472.7|176559.1|176469.1|2
1725013810000|2024-08-30 10:30:10|176559|176469|176554.6|176464.6|176560.2|176470.2|176554.6|176464.6|4
1725013820000|2024-08-30 10:30:20|176556.3|176466.3|176556.3|176466.3|176556.3|176466.3|176556.3|176466.3|1
1725013830000|2024-08-30 10:30:30|176559.1|176469.1|176561.4|176471.4|176561.5|176471.5|176555.3|176465.3|9
1725013840000|2024-08-30 10:30:40|176560.5|176470.5|176568.2|176478.2|176568.2|176478.2|176558.8|176468.8|7
1725013850000|2024-08-30 10:30:50|176569.7|176479.7|176569.7|176479.7|176569.7|176479.7|176569.7|176479.7|1
1725013860000|2024-08-30 10:31:00|176571.1|176481.1|176571.9|176481.9|176571.9|176481.9|176571.1|176481.1|2
1725013870000|2024-08-30 10:31:10|176572.4|176482.4|176578.2|176488.2|176579.9|176489.9|176572.4|176482.4|6
1725013880000|2024-08-30 10:31:20|176577.3|176487.3|176577.3|176487.3|176577.3|176487.3|176577.3|176487.3|1
1725013900000|2024-08-30 10:31:40|176578.4|176488.4|176578.4|176488.4|176578.4|176488.4|176578.4|176488.4|1
1725013910000|2024-08-30 10:31:50|176577.6|176487.6|176578.8|176488.8|176578.8|176488.8|176577.6|176487.6|2
1725013920000|2024-08-30 10:32:00|176579.3|176489.3|176583.8|176493.8|176583.9|176493.9|176578.8|176488.8|7
1725013930000|2024-08-30 10:32:10|176593.2|176503.2|176569.2|176479.2|176596.2|176506.2|176568.9|176478.9|14
1725013940000|2024-08-30 10:32:20|176569.3|176479.3|176571|176481|176571|176481|176568.1|176478.1|7
1725013950000|2024-08-30 10:32:30|176571.3|176481.3|176571.6|176481.6|176571.6|176481.6|176571.1|176481.1|4
1725013960000|2024-08-30 10:32:40|176571.7|176481.7|176572.4|176482.4|176572.4|176482.4|176571.1|176481.1|3
1725013970000|2024-08-30 10:32:50|176567.4|176477.4|176574.6|176484.6|176574.8|176484.8|176567.4|176477.4|6
1725013980000|2024-08-30 10:33:00|176575|176485|176576.7|176486.7|176576.9|176486.9|176575|176485|4
1725014000000|2024-08-30 10:33:20|176577.7|176487.7|176578.8|176488.8|176578.8|176488.8|176577.7|176487.7|3
1725014010000|2024-08-30 10:33:30|176578.9|176488.9|176622.7|176532.7|176628.7|176538.7|176578.9|176488.9|13
1725014020000|2024-08-30 10:33:40|176621.3|176531.3|176625.9|176535.9|176628|176538|176621.3|176531.3|6
1725014030000|2024-08-30 10:33:50|176628|176538|176631.8|176541.8|176631.8|176541.8|176628|176538|6
1725014040000|2024-08-30 10:34:00|176630.8|176540.8|176631.4|176541.4|176631.4|176541.4|176630.8|176540.8|2
1725014050000|2024-08-30 10:34:10|176631.8|176541.8|176636.2|176546.2|176640.3|176550.3|176631.7|176541.7|11
1725014060000|2024-08-30 10:34:20|176649.6|176559.6|176644.9|176554.9|176652.3|176562.3|176643.2|176553.2|6
1725014070000|2024-08-30 10:34:30|176651.4|176561.4|176649.6|176559.6|176653.4|176563.4|176646.9|176556.9|7
1725014080000|2024-08-30 10:34:40|176651.5|176561.5|176655.3|176565.3|176655.3|176565.3|176651.5|176561.5|10
1725014090000|2024-08-30 10:34:50|176652.7|176562.7|176658.1|176568.1|176660|176570|176652.1|176562.1|12
1725014100000|2024-08-30 10:35:00|176657.6|176567.6|176657.8|176567.8|176657.8|176567.8|176657.6|176567.6|2
1725014110000|2024-08-30 10:35:10|176657.6|176567.6|176656.9|176566.9|176657.6|176567.6|176656.9|176566.9|2
1725014120000|2024-08-30 10:35:20|176656.1|176566.1|176657.4|176567.4|176657.4|176567.4|176656.1|176566.1|2
1725014130000|2024-08-30 10:35:30|176656.3|176566.3|176653.9|176563.9|176656.3|176566.3|176653.9|176563.9|2
1725014140000|2024-08-30 10:35:40|176652.3|176562.3|176653.4|176563.4|176653.4|176563.4|176652.3|176562.3|2
1725014150000|2024-08-30 10:35:50|176656.5|176566.5|176652.9|176562.9|176662|176572|176652.9|176562.9|5
1725014160000|2024-08-30 10:36:00|176654.3|176564.3|176652.6|176562.6|176654.3|176564.3|176652.6|176562.6|2
1725014170000|2024-08-30 10:36:10|176651.7|176561.7|176709.3|176619.3|176715.8|176625.8|176649.5|176559.5|7
1725014180000|2024-08-30 10:36:20|176710.5|176620.5|176709.8|176619.8|176713.3|176623.3|176707.5|176617.5|4
1725014190000|2024-08-30 10:36:30|176707.9|176617.9|176714.9|176624.9|176714.9|176624.9|176707.9|176617.9|8
1725014200000|2024-08-30 10:36:40|176709|176619|176709|176619|176709.1|176619.1|176707.2|176617.2|7
1725014210000|2024-08-30 10:36:50|176709.3|176619.3|176717.3|176627.3|176721.4|176631.4|176709.3|176619.3|8
1725014220000|2024-08-30 10:37:00|176710.5|176620.5|176704.7|176614.7|176710.5|176620.5|176704.7|176614.7|5
1725014230000|2024-08-30 10:37:10|176704.9|176614.9|176704.9|176614.9|176704.9|176614.9|176704.9|176614.9|1
1725014240000|2024-08-30 10:37:20|176703.8|176613.8|176703.9|176613.9|176705.2|176615.2|176703.8|176613.8|4
1725014250000|2024-08-30 10:37:30|176703.3|176613.3|176707.8|176617.8|176707.8|176617.8|176703.3|176613.3|4
1725014260000|2024-08-30 10:37:40|176707|176617|176707.8|176617.8|176707.8|176617.8|176706.9|176616.9|4
1725014270000|2024-08-30 10:37:50|176707|176617|176706.4|176616.4|176707|176617|176705.4|176615.4|7
1725014280000|2024-08-30 10:38:00|176702.9|176612.9|176697.2|176607.2|176702.9|176612.9|176697.2|176607.2|5
1725014290000|2024-08-30 10:38:10|176697.1|176607.1|176703.6|176613.6|176703.6|176613.6|176697.1|176607.1|6
1725014300000|2024-08-30 10:38:20|176700.6|176610.6|176697.4|176607.4|176700.6|176610.6|176697.4|176607.4|7
1725014310000|2024-08-30 10:38:30|176699.2|176609.2|176697.8|176607.8|176699.2|176609.2|176697.8|176607.8|2
1725014320000|2024-08-30 10:38:40|176695.9|176605.9|176696.1|176606.1|176696.1|176606.1|176695|176605|3
1725014330000|2024-08-30 10:38:50|176697.4|176607.4|176699.6|176609.6|176699.6|176609.6|176697.4|176607.4|2
1725014340000|2024-08-30 10:39:00|176665.3|176575.3|176695.9|176605.9|176695.9|176605.9|176665.3|176575.3|21
1725014350000|2024-08-30 10:39:10|176695.4|176605.4|176697.3|176607.3|176697.3|176607.3|176695.3|176605.3|13
1725014360000|2024-08-30 10:39:20|176697.4|176607.4|176688.8|176598.8|176699.2|176609.2|176688.8|176598.8|12
1725014370000|2024-08-30 10:39:30|176688.5|176598.5|176685|176595|176688.5|176598.5|176684.2|176594.2|17
1725014380000|2024-08-30 10:39:40|176685.2|176595.2|176687.3|176597.3|176687.3|176597.3|176684.1|176594.1|12
1725014390000|2024-08-30 10:39:50|176686.3|176596.3|176672.1|176582.1|176690.6|176600.6|176671.2|176581.2|20
1725014400000|2024-08-30 10:40:00|176671.5|176581.5|176668.6|176578.6|176673.8|176583.8|176667.9|176577.9|26
1725014410000|2024-08-30 10:40:10|176668.7|176578.7|176657.7|176567.7|176670.6|176580.6|176657.7|176567.7|11
1725014420000|2024-08-30 10:40:20|176657|176567|176653.4|176563.4|176657|176567|176653.2|176563.2|9
1725014430000|2024-08-30 10:40:30|176653.1|176563.1|176652.2|176562.2|176653.5|176563.5|176651.3|176561.3|8
1725014440000|2024-08-30 10:40:40|176651.3|176561.3|176627.9|176537.9|176651.4|176561.4|176626.6|176536.6|12
1725014450000|2024-08-30 10:40:50|176625.5|176535.5|176524.9|176434.9|176625.5|176535.5|176524.9|176434.9|10
1725014460000|2024-08-30 10:41:00|176527.1|176437.1|176521.4|176431.4|176527.1|176437.1|176520.1|176430.1|13
1725014470000|2024-08-30 10:41:10|176520.4|176430.4|176524.4|176434.4|176525.9|176435.9|176518.5|176428.5|7
1725014480000|2024-08-30 10:41:20|176525.9|176435.9|176533.7|176443.7|176541.4|176451.4|176525.9|176435.9|7
1725014490000|2024-08-30 10:41:30|176537.1|176447.1|176543.4|176453.4|176547.9|176457.9|176537.1|176447.1|8
1725014500000|2024-08-30 10:41:40|176542.3|176452.3|176546.5|176456.5|176546.5|176456.5|176542.3|176452.3|5
1725014510000|2024-08-30 10:41:50|176548.8|176458.8|176550.3|176460.3|176551.2|176461.2|176548.8|176458.8|7
1725014520000|2024-08-30 10:42:00|176549.7|176459.7|176552.9|176462.9|176553.6|176463.6|176549.1|176459.1|6
1725014530000|2024-08-30 10:42:10|176553.9|176463.9|176550.4|176460.4|176553.9|176463.9|176550.2|176460.2|4
1725014540000|2024-08-30 10:42:20|176548.1|176458.1|176551.5|176461.5|176551.5|176461.5|176546.1|176456.1|6
1725014550000|2024-08-30 10:42:30|176552.4|176462.4|176554.2|176464.2|176554.2|176464.2|176552.4|176462.4|2
1725014560000|2024-08-30 10:42:40|176556.5|176466.5|176561.2|176471.2|176564.6|176474.6|176556.5|176466.5|12
1725014570000|2024-08-30 10:42:50|176552.6|176462.6|176551.8|176461.8|176552.6|176462.6|176551.8|176461.8|2
1725014580000|2024-08-30 10:43:00|176548|176458|176549.8|176459.8|176551.2|176461.2|176548|176458|6
1725014590000|2024-08-30 10:43:10|176550.3|176460.3|176550.8|176460.8|176556.1|176466.1|176550.2|176460.2|10
1725014600000|2024-08-30 10:43:20|176550.5|176460.5|176524.9|176434.9|176554.7|176464.7|176522.8|176432.8|9
1725014610000|2024-08-30 10:43:30|176525.6|176435.6|176526.4|176436.4|176526.4|176436.4|176525.6|176435.6|2
1725014620000|2024-08-30 10:43:40|176525.7|176435.7|176489.5|176399.5|176525.7|176435.7|176489.5|176399.5|5
1725014630000|2024-08-30 10:43:50|176494.3|176404.3|176489.5|176399.5|176494.3|176404.3|176489.5|176399.5|3
1725014640000|2024-08-30 10:44:00|176494.2|176404.2|176493.7|176403.7|176494.2|176404.2|176489.5|176399.5|5
1725014650000|2024-08-30 10:44:10|176491.5|176401.5|176489.7|176399.7|176491.5|176401.5|176485.2|176395.2|5
1725014660000|2024-08-30 10:44:20|176491.3|176401.3|176491.3|176401.3|176491.3|176401.3|176491.3|176401.3|1
1725014670000|2024-08-30 10:44:30|176493.1|176403.1|176499.8|176409.8|176499.8|176409.8|176493.1|176403.1|5
1725014680000|2024-08-30 10:44:40|176499.7|176409.7|176497.6|176407.6|176499.9|176409.9|176497.6|176407.6|3
1725014690000|2024-08-30 10:44:50|176477.6|176387.6|176486.2|176396.2|176487.5|176397.5|176477.6|176387.6|5
1725014700000|2024-08-30 10:45:00|176488.2|176398.2|176484.7|176394.7|176488.2|176398.2|176484.3|176394.3|6
1725014710000|2024-08-30 10:45:10|176486|176396|176479.5|176389.5|176486|176396|176479.5|176389.5|4
1725014720000|2024-08-30 10:45:20|176480.2|176390.2|176480.1|176390.1|176480.2|176390.2|176477.9|176387.9|3
1725014750000|2024-08-30 10:45:50|176478.5|176388.5|176475.7|176385.7|176478.5|176388.5|176475.1|176385.1|5
1725014760000|2024-08-30 10:46:00|176473|176383|176473|176383|176473|176383|176473|176383|1
1725014770000|2024-08-30 10:46:10|176474|176384|176489.3|176399.3|176489.6|176399.6|176474|176384|7
1725014780000|2024-08-30 10:46:20|176490.3|176400.3|176477.2|176387.2|176490.3|176400.3|176477.2|176387.2|9
1725014790000|2024-08-30 10:46:30|176479.3|176389.3|176481.3|176391.3|176481.3|176391.3|176479.3|176389.3|2
1725014800000|2024-08-30 10:46:40|176480.8|176390.8|176487.4|176397.4|176491.5|176401.5|176480.8|176390.8|4
1725014810000|2024-08-30 10:46:50|176482.6|176392.6|176473.2|176383.2|176492.9|176402.9|176473.2|176383.2|11
1725014820000|2024-08-30 10:47:00|176475.3|176385.3|176477.7|176387.7|176477.7|176387.7|176473.2|176383.2|5
1725014830000|2024-08-30 10:47:10|176479|176389|176453.2|176363.2|176483.4|176393.4|176416|176326|17
1725014840000|2024-08-30 10:47:20|176466.1|176376.1|176467.8|176377.8|176471.4|176381.4|176463.5|176373.5|12
1725014850000|2024-08-30 10:47:30|176467.9|176377.9|176468.9|176378.9|176468.9|176378.9|176467.8|176377.8|4
1725014860000|2024-08-30 10:47:40|176466.7|176376.7|176468.9|176378.9|176468.9|176378.9|176466.7|176376.7|2
1725014870000|2024-08-30 10:47:50|176462.3|176372.3|176466.3|176376.3|176466.3|176376.3|176460.2|176370.2|6
1725014880000|2024-08-30 10:48:00|176464|176374|176443.6|176353.6|176464|176374|176443.6|176353.6|11
1725014890000|2024-08-30 10:48:10|176446.7|176356.7|176437.5|176347.5|176446.7|176356.7|176435.2|176345.2|9
1725014900000|2024-08-30 10:48:20|176435.5|176345.5|176429.4|176339.4|176435.5|176345.5|176429.4|176339.4|4
1725014910000|2024-08-30 10:48:30|176431|176341|176422.7|176332.7|176464.7|176374.7|176415.6|176325.6|12
1725014920000|2024-08-30 10:48:40|176420.3|176330.3|176400.9|176310.9|176420.3|176330.3|176400.9|176310.9|9
1725014930000|2024-08-30 10:48:50|176399.3|176309.3|176397.7|176307.7|176399.3|176309.3|176397.7|176307.7|3
1725014940000|2024-08-30 10:49:00|176399.5|176309.5|176397.2|176307.2|176402.9|176312.9|176396.5|176306.5|8
1725014950000|2024-08-30 10:49:10|176398.2|176308.2|176405.2|176315.2|176405.2|176315.2|176397.6|176307.6|6
1725014960000|2024-08-30 10:49:20|176405.6|176315.6|176463.3|176373.3|176467|176377|176404.3|176314.3|10
1725014970000|2024-08-30 10:49:30|176464.2|176374.2|176459.4|176369.4|176466.7|176376.7|176459.4|176369.4|7
1725014980000|2024-08-30 10:49:40|176458.4|176368.4|176457.2|176367.2|176462.2|176372.2|176457|176367|9
1725014990000|2024-08-30 10:49:50|176454.9|176364.9|176422.3|176332.3|176454.9|176364.9|176419|176329|9
1725015000000|2024-08-30 10:50:00|176422.2|176332.2|176434.3|176344.3|176434.3|176344.3|176422.2|176332.2|3
1725015010000|2024-08-30 10:50:10|176439.3|176349.3|176436.3|176346.3|176440.1|176350.1|176436.3|176346.3|5
1725015020000|2024-08-30 10:50:20|176441|176351|176434.3|176344.3|176441.8|176351.8|176434.3|176344.3|5
1725015030000|2024-08-30 10:50:30|176430.1|176340.1|176434.4|176344.4|176438.1|176348.1|176430.1|176340.1|9
1725015040000|2024-08-30 10:50:40|176434.5|176344.5|176411.9|176321.9|176434.5|176344.5|176411.9|176321.9|4
1725015050000|2024-08-30 10:50:50|176410.2|176320.2|176413.6|176323.6|176413.6|176323.6|176410.2|176320.2|2
1725015060000|2024-08-30 10:51:00|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|1
1725015070000|2024-08-30 10:51:10|176416.1|176326.1|176478.6|176388.6|176484|176394|176416.1|176326.1|8
1725015080000|2024-08-30 10:51:20|176477.4|176387.4|176473.2|176383.2|176477.4|176387.4|176473.2|176383.2|3
1725015090000|2024-08-30 10:51:30|176473.1|176383.1|176472.5|176382.5|176478.6|176388.6|176470.3|176380.3|10
1725015100000|2024-08-30 10:51:40|176473.4|176383.4|176443.7|176353.7|176479.4|176389.4|176443.7|176353.7|9
1725015110000|2024-08-30 10:51:50|176441.8|176351.8|176492.3|176402.3|176492.3|176402.3|176441.8|176351.8|8
1725015120000|2024-08-30 10:52:00|176491.8|176401.8|176487.4|176397.4|176491.8|176401.8|176486.1|176396.1|8
1725015130000|2024-08-30 10:52:10|176483.9|176393.9|176486.1|176396.1|176488.4|176398.4|176482.3|176392.3|12
1725015140000|2024-08-30 10:52:20|176485.2|176395.2|176487.9|176397.9|176490.1|176400.1|176485.2|176395.2|10
1725015150000|2024-08-30 10:52:30|176488.7|176398.7|176488.9|176398.9|176488.9|176398.9|176487.2|176397.2|5
1725015160000|2024-08-30 10:52:40|176488.8|176398.8|176489|176399|176489.1|176399.1|176488.1|176398.1|6
1725015170000|2024-08-30 10:52:50|176488.2|176398.2|176490|176400|176490|176400|176486.2|176396.2|8
1725015180000|2024-08-30 10:53:00|176493|176403|176486.8|176396.8|176493.3|176403.3|176486.8|176396.8|6
1725015190000|2024-08-30 10:53:10|176486.6|176396.6|176499.4|176409.4|176499.4|176409.4|176486.4|176396.4|8
1725015200000|2024-08-30 10:53:20|176500.6|176410.6|176504.1|176414.1|176504.1|176414.1|176500.6|176410.6|3
1725015210000|2024-08-30 10:53:30|176505.5|176415.5|176545.3|176455.3|176545.3|176455.3|176500.7|176410.7|18
1725015220000|2024-08-30 10:53:40|176547.8|176457.8|176538.3|176448.3|176547.8|176457.8|176538.3|176448.3|6
1725015230000|2024-08-30 10:53:50|176528.9|176438.9|176530.3|176440.3|176530.3|176440.3|176528.4|176438.4|5
1725015240000|2024-08-30 10:54:00|176529.7|176439.7|176528.3|176438.3|176529.7|176439.7|176524.2|176434.2|6
1725015250000|2024-08-30 10:54:10|176518.9|176428.9|176493.8|176403.8|176518.9|176428.9|176491.2|176401.2|9
1725015260000|2024-08-30 10:54:20|176493.1|176403.1|176493.4|176403.4|176493.8|176403.8|176489.6|176399.6|6
1725015270000|2024-08-30 10:54:30|176489.5|176399.5|176487.7|176397.7|176492.5|176402.5|176487.7|176397.7|5
1725015280000|2024-08-30 10:54:40|176486.1|176396.1|176480.1|176390.1|176486.1|176396.1|176479.1|176389.1|8
1725015290000|2024-08-30 10:54:50|176479.1|176389.1|176398.7|176308.7|176479.2|176389.2|176397.1|176307.1|15
1725015300000|2024-08-30 10:55:00|176398.5|176308.5|176384.1|176294.1|176399.8|176309.8|176384.1|176294.1|10
1725015310000|2024-08-30 10:55:10|176382.9|176292.9|176348.2|176258.2|176382.9|176292.9|176343.5|176253.5|17
1725015320000|2024-08-30 10:55:20|176350.1|176260.1|176332.4|176242.4|176351.9|176261.9|176332|176242|10
1725015330000|2024-08-30 10:55:30|176332.9|176242.9|176340.3|176250.3|176340.3|176250.3|176332|176242|14
1725015340000|2024-08-30 10:55:40|176341.4|176251.4|176340.6|176250.6|176341.4|176251.4|176334.7|176244.7|7
1725015350000|2024-08-30 10:55:50|176342.4|176252.4|176343|176253|176343|176253|176332.2|176242.2|10
1725015360000|2024-08-30 10:56:00|176344.2|176254.2|176347.5|176257.5|176348.8|176258.8|176344.2|176254.2|7
1725015370000|2024-08-30 10:56:10|176345.7|176255.7|176347|176257|176347.2|176257.2|176345.7|176255.7|3
1725015380000|2024-08-30 10:56:20|176347.1|176257.1|176344.8|176254.8|176347.2|176257.2|176343.9|176253.9|5
1725015390000|2024-08-30 10:56:30|176345.4|176255.4|176346.9|176256.9|176347.1|176257.1|176343.4|176253.4|6
1725015400000|2024-08-30 10:56:40|176347.3|176257.3|176349.6|176259.6|176354.5|176264.5|176347.3|176257.3|5
1725015410000|2024-08-30 10:56:50|176354.6|176264.6|176353.3|176263.3|176354.6|176264.6|176352.2|176262.2|9
1725015420000|2024-08-30 10:57:00|176353.1|176263.1|176357.6|176267.6|176362.1|176272.1|176353.1|176263.1|10
1725015430000|2024-08-30 10:57:10|176356.3|176266.3|176446.1|176356.1|176446.1|176356.1|176356.3|176266.3|8
1725015440000|2024-08-30 10:57:20|176434.9|176344.9|176433|176343|176434.9|176344.9|176425.9|176335.9|10
1725015450000|2024-08-30 10:57:30|176435.5|176345.5|176429.3|176339.3|176435.5|176345.5|176429.3|176339.3|7
1725015460000|2024-08-30 10:57:40|176426.4|176336.4|176414.4|176324.4|176426.4|176336.4|176414.4|176324.4|15
1725015470000|2024-08-30 10:57:50|176407.7|176317.7|176401|176311|176414.9|176324.9|176398.5|176308.5|12
1725015480000|2024-08-30 10:58:00|176406.1|176316.1|176386.1|176296.1|176407.4|176317.4|176383.2|176293.2|16
1725015490000|2024-08-30 10:58:10|176386.5|176296.5|176311.7|176221.7|176388.7|176298.7|176311.7|176221.7|14
1725015500000|2024-08-30 10:58:20|176313.8|176223.8|176343.5|176253.5|176351|176261|176309.1|176219.1|25
1725015510000|2024-08-30 10:58:30|176344.7|176254.7|176349.7|176259.7|176354.1|176264.1|176344.7|176254.7|8
1725015520000|2024-08-30 10:58:40|176352.2|176262.2|176370.9|176280.9|176373.6|176283.6|176352.2|176262.2|7
1725015530000|2024-08-30 10:58:50|176371.6|176281.6|176374.1|176284.1|176374.8|176284.8|176371.6|176281.6|6
1725015540000|2024-08-30 10:59:00|176375.2|176285.2|176431.6|176341.6|176431.6|176341.6|176375.2|176285.2|15
1725015550000|2024-08-30 10:59:10|176430.3|176340.3|176420.3|176330.3|176430.3|176340.3|176420.3|176330.3|10
1725015560000|2024-08-30 10:59:20|176421.7|176331.7|176427.6|176337.6|176427.6|176337.6|176421.7|176331.7|5
1725015570000|2024-08-30 10:59:30|176429.1|176339.1|176423.1|176333.1|176429.2|176339.2|176421.1|176331.1|14
1725015580000|2024-08-30 10:59:40|176421.8|176331.8|176389.8|176299.8|176421.8|176331.8|176389.8|176299.8|13
1725015590000|2024-08-30 10:59:50|176389.2|176299.2|176363.5|176273.5|176392.3|176302.3|176363.2|176273.2|10
1725015600000|2024-08-30 11:00:00|176363.2|176273.2|176385.3|176295.3|176390.9|176300.9|176363.2|176273.2|19
1725015610000|2024-08-30 11:00:10|176383.7|176293.7|176381.5|176291.5|176385.6|176295.6|176376|176286|15
1725015620000|2024-08-30 11:00:20|176382.7|176292.7|176370.2|176280.2|176384.6|176294.6|176370.2|176280.2|11
1725015630000|2024-08-30 11:00:30|176368.6|176278.6|176329.8|176239.8|176368.6|176278.6|176322|176232|14
1725015640000|2024-08-30 11:00:40|176331.4|176241.4|176328.1|176238.1|176331.4|176241.4|176328.1|176238.1|6
1725015650000|2024-08-30 11:00:50|176327.3|176237.3|176323.9|176233.9|176327.5|176237.5|176323.9|176233.9|7
1725015660000|2024-08-30 11:01:00|176322.6|176232.6|176285.8|176195.8|176324.9|176234.9|176285.8|176195.8|7
1725015670000|2024-08-30 11:01:10|176262|176172|176296.3|176206.3|176312.8|176222.8|176262|176172|17
1725015680000|2024-08-30 11:01:20|176294.7|176204.7|176288.2|176198.2|176310|176220|176284.9|176194.9|17
1725015690000|2024-08-30 11:01:30|176289.1|176199.1|176303|176213|176303|176213|176287.7|176197.7|14
1725015700000|2024-08-30 11:01:40|176300.1|176210.1|176290.4|176200.4|176300.1|176210.1|176289.3|176199.3|6
1725015710000|2024-08-30 11:01:50|176243.1|176153.1|176239.1|176149.1|176245.7|176155.7|176239.1|176149.1|12
1725015720000|2024-08-30 11:02:00|176241|176151|176242.8|176152.8|176246.6|176156.6|176238.3|176148.3|6
1725015730000|2024-08-30 11:02:10|176238.3|176148.3|176238.3|176148.3|176238.3|176148.3|176238.3|176148.3|1
1725015740000|2024-08-30 11:02:20|176239.7|176149.7|176244|176154|176244|176154|176236.8|176146.8|7
1725015750000|2024-08-30 11:02:30|176246.1|176156.1|176269.3|176179.3|176269.3|176179.3|176246.1|176156.1|13
1725015760000|2024-08-30 11:02:40|176271.1|176181.1|176267.9|176177.9|176271.8|176181.8|176267.9|176177.9|9
1725015770000|2024-08-30 11:02:50|176269.2|176179.2|176270.1|176180.1|176270.6|176180.6|176268.9|176178.9|5
1725015780000|2024-08-30 11:03:00|176270.2|176180.2|176284|176194|176302.6|176212.6|176270.2|176180.2|10
1725015790000|2024-08-30 11:03:10|176288.5|176198.5|176287.2|176197.2|176289.6|176199.6|176283.4|176193.4|9
1725015800000|2024-08-30 11:03:20|176286.9|176196.9|176284.7|176194.7|176286.9|176196.9|176276|176186|9
1725015810000|2024-08-30 11:03:30|176278.8|176188.8|176283.7|176193.7|176283.7|176193.7|176278.8|176188.8|2
1725015820000|2024-08-30 11:03:40|176284.1|176194.1|176284.1|176194.1|176284.1|176194.1|176278|176188|4
1725015830000|2024-08-30 11:03:50|176275|176185|176255.3|176165.3|176281.2|176191.2|176254.5|176164.5|14
1725015840000|2024-08-30 11:04:00|176256|176166|176267|176177|176267|176177|176256|176166|7
1725015850000|2024-08-30 11:04:10|176266.7|176176.7|176262.8|176172.8|176266.9|176176.9|176262.8|176172.8|6
1725015860000|2024-08-30 11:04:20|176263|176173|176264.4|176174.4|176268|176178|176260.4|176170.4|9
1725015870000|2024-08-30 11:04:30|176263.9|176173.9|176255.8|176165.8|176264.1|176174.1|176255.8|176165.8|12
1725015880000|2024-08-30 11:04:40|176253.4|176163.4|176262.4|176172.4|176262.4|176172.4|176248.9|176158.9|5
1725015890000|2024-08-30 11:04:50|176251.7|176161.7|176241.6|176151.6|176251.7|176161.7|176241.4|176151.4|9
1725015900000|2024-08-30 11:05:00|176241.3|176151.3|176233.4|176143.4|176241.3|176151.3|176233.4|176143.4|6
1725015910000|2024-08-30 11:05:10|176228.2|176138.2|176223.1|176133.1|176228.2|176138.2|176223.1|176133.1|6
1725015930000|2024-08-30 11:05:30|176223.3|176133.3|176223.3|176133.3|176223.3|176133.3|176223.3|176133.3|1
1725015940000|2024-08-30 11:05:40|176223.2|176133.2|176222|176132|176223.2|176133.2|176222|176132|2
1725015950000|2024-08-30 11:05:50|176221.7|176131.7|176222.7|176132.7|176222.7|176132.7|176221.7|176131.7|2
1725015960000|2024-08-30 11:06:00|176227.3|176137.3|176218.6|176128.6|176227.4|176137.4|176218.6|176128.6|6
1725015970000|2024-08-30 11:06:10|176217|176127|176229.1|176139.1|176229.1|176139.1|176210.2|176120.2|11
1725015980000|2024-08-30 11:06:20|176230.8|176140.8|176228.5|176138.5|176231.7|176141.7|176223.5|176133.5|10
1725015990000|2024-08-30 11:06:30|176230.3|176140.3|176227.9|176137.9|176236.3|176146.3|176227.9|176137.9|7
1725016000000|2024-08-30 11:06:40|176230.1|176140.1|176256.7|176166.7|176261.3|176171.3|176230.1|176140.1|10
1725016010000|2024-08-30 11:06:50|176256.5|176166.5|176253.3|176163.3|176267.8|176177.8|176253.3|176163.3|7
1725016020000|2024-08-30 11:07:00|176258.1|176168.1|176323.5|176233.5|176326.6|176236.6|176258.1|176168.1|10
1725016030000|2024-08-30 11:07:10|176324.4|176234.4|176324.3|176234.3|176330.1|176240.1|176323.2|176233.2|19
1725016040000|2024-08-30 11:07:20|176324.4|176234.4|176325.1|176235.1|176328.6|176238.6|176324.3|176234.3|11
1725016050000|2024-08-30 11:07:30|176325.4|176235.4|176324.2|176234.2|176325.4|176235.4|176324|176234|4
1725016060000|2024-08-30 11:07:40|176322.2|176232.2|176322.8|176232.8|176322.9|176232.9|176322.1|176232.1|5
1725016070000|2024-08-30 11:07:50|176324.1|176234.1|176335.1|176245.1|176335.1|176245.1|176323|176233|8
1725016080000|2024-08-30 11:08:00|176330.2|176240.2|176351.2|176221.2|176351.2|176244.6|176328|176214.2|8
1725016090000|2024-08-30 11:08:10|176350.7|176220.7|176336.6|176246.6|176350.8|176246.7|176330.9|176220.7|10
1725016100000|2024-08-30 11:08:20|176333.3|176243.3|176331.3|176241.3|176337|176247|176328.5|176238.5|9
1725016110000|2024-08-30 11:08:30|176331.1|176241.1|176326.7|176236.7|176331.1|176241.1|176326.7|176236.7|6
1725016120000|2024-08-30 11:08:40|176324.8|176234.8|176388.3|176298.3|176395.8|176305.8|176324.8|176234.8|11
1725016130000|2024-08-30 11:08:50|176391|176301|176407.8|176317.8|176409.7|176319.7|176388.7|176298.7|11
1725016140000|2024-08-30 11:09:00|176409.7|176319.7|176410|176320|176415.8|176325.8|176409.7|176319.7|9
1725016150000|2024-08-30 11:09:10|176409.8|176319.8|176416.8|176326.8|176416.8|176326.8|176406.6|176316.6|7
1725016160000|2024-08-30 11:09:20|176413.4|176323.4|176406.4|176316.4|176417.3|176327.3|176404.3|176314.3|9
1725016170000|2024-08-30 11:09:30|176392.5|176302.5|176410.8|176320.8|176414.7|176324.7|176390.5|176300.5|12
1725016180000|2024-08-30 11:09:40|176408.9|176318.9|176402|176312|176411.5|176321.5|176401.5|176311.5|13
1725016190000|2024-08-30 11:09:50|176403.8|176313.8|176396.3|176306.3|176416.9|176326.9|176396.3|176306.3|15
1725016200000|2024-08-30 11:10:00|176397.4|176307.4|176407.2|176317.2|176407.2|176317.2|176396.9|176306.9|7
1725016210000|2024-08-30 11:10:10|176409.8|176319.8|176410.9|176320.9|176410.9|176320.9|176408.3|176318.3|6
1725016230000|2024-08-30 11:10:30|176411.4|176321.4|176405.7|176315.7|176411.4|176321.4|176404.5|176314.5|10
1725016240000|2024-08-30 11:10:40|176404.7|176314.7|176405.4|176315.4|176405.8|176315.8|176404.4|176314.4|6
1725016250000|2024-08-30 11:10:50|176406.1|176316.1|176389.5|176299.5|176408.4|176318.4|176389.5|176299.5|8
1725016260000|2024-08-30 11:11:00|176389.4|176299.4|176391.6|176301.6|176391.6|176301.6|176387.4|176297.4|10
1725016270000|2024-08-30 11:11:10|176395.9|176305.9|176392.5|176302.5|176395.9|176305.9|176390.8|176300.8|7
1725016280000|2024-08-30 11:11:20|176391.4|176301.4|176387.2|176297.2|176391.4|176301.4|176387|176297|6
1725016290000|2024-08-30 11:11:30|176387|176297|176323.4|176233.4|176387|176297|176323.4|176233.4|10
1725016300000|2024-08-30 11:11:40|176323.3|176233.3|176323.3|176233.3|176323.3|176233.3|176323.3|176233.3|1
1725016310000|2024-08-30 11:11:50|176327.4|176237.4|176327.4|176237.4|176327.4|176237.4|176327.4|176237.4|1
1725016320000|2024-08-30 11:12:00|176326|176236|176326|176236|176326|176236|176326|176236|1
1725016330000|2024-08-30 11:12:10|176323.2|176233.2|176346.1|176256.1|176346.1|176256.1|176321.6|176231.6|8
1725016340000|2024-08-30 11:12:20|176341.3|176251.3|176348.4|176258.4|176348.4|176258.4|176341.3|176251.3|7
1725016350000|2024-08-30 11:12:30|176347.6|176257.6|176347.6|176257.6|176347.6|176257.6|176347.6|176257.6|1
1725016360000|2024-08-30 11:12:40|176344.1|176254.1|176346.9|176256.9|176347.7|176257.7|176344.1|176254.1|7
1725016370000|2024-08-30 11:12:50|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|1
1725016380000|2024-08-30 11:13:00|176346.7|176256.7|176357.2|176267.2|176359.7|176269.7|176343|176253|10
1725016390000|2024-08-30 11:13:10|176357|176267|176353|176263|176357|176267|176348.6|176258.6|6
1725016400000|2024-08-30 11:13:20|176354.4|176264.4|176346.6|176256.6|176356.8|176266.8|176342|176252|12
1725016410000|2024-08-30 11:13:30|176347.4|176257.4|176346.7|176256.7|176347.4|176257.4|176346.6|176256.6|6
1725016420000|2024-08-30 11:13:40|176344.7|176254.7|176324.8|176234.8|176344.7|176254.7|176322.1|176232.1|8
1725016430000|2024-08-30 11:13:50|176326.3|176236.3|176327.9|176237.9|176332.4|176242.4|176326.3|176236.3|7
1725016440000|2024-08-30 11:14:00|176329.3|176239.3|176328.8|176238.8|176333.8|176243.8|176328.8|176238.8|9
1725016450000|2024-08-30 11:14:10|176333.3|176243.3|176333.3|176243.3|176333.3|176243.3|176333.3|176243.3|1
1725016460000|2024-08-30 11:14:20|176328.8|176238.8|176326.7|176236.7|176330.8|176240.8|176323.3|176233.3|6
1725016470000|2024-08-30 11:14:30|176331.1|176241.1|176346.2|176256.2|176352.2|176262.2|176331.1|176241.1|13
1725016480000|2024-08-30 11:14:40|176346.1|176256.1|176343|176253|176346.1|176256.1|176343|176253|2
1725016490000|2024-08-30 11:14:50|176344.8|176254.8|176344.8|176254.8|176344.8|176254.8|176344.8|176254.8|1
1725016500000|2024-08-30 11:15:00|176345.3|176255.3|176342.9|176252.9|176345.3|176255.3|176334.7|176244.7|14
1725016510000|2024-08-30 11:15:10|176341.1|176251.1|176337.3|176247.3|176341.1|176251.1|176332.7|176242.7|5
1725016520000|2024-08-30 11:15:20|176332.7|176242.7|176342.4|176252.4|176342.4|176252.4|176332.7|176242.7|4
1725016530000|2024-08-30 11:15:30|176337.7|176247.7|176338.2|176248.2|176343.3|176253.3|176334.1|176244.1|8
1725016540000|2024-08-30 11:15:40|176338.5|176248.5|176337.6|176247.6|176338.5|176248.5|176337.6|176247.6|2
1725016560000|2024-08-30 11:16:00|176335.8|176245.8|176327.2|176237.2|176335.8|176245.8|176325.6|176235.6|9
1725016570000|2024-08-30 11:16:10|176321.5|176231.5|176333.2|176243.2|176333.2|176243.2|176318.5|176228.5|6
1725016580000|2024-08-30 11:16:20|176334.1|176244.1|176342.7|176252.7|176342.7|176252.7|176334.1|176244.1|10
1725016590000|2024-08-30 11:16:30|176344.4|176254.4|176343.8|176253.8|176344.4|176254.4|176343.8|176253.8|2
1725016600000|2024-08-30 11:16:40|176340.1|176250.1|176341.3|176251.3|176342|176252|176340.1|176250.1|4
1725016610000|2024-08-30 11:16:50|176339.4|176249.4|176329.5|176239.5|176339.4|176249.4|176329.5|176239.5|10
1725016620000|2024-08-30 11:17:00|176327.3|176237.3|176324.2|176234.2|176328.8|176238.8|176324.2|176234.2|6
1725016630000|2024-08-30 11:17:10|176325.4|176235.4|176324.6|176234.6|176329.9|176239.9|176323|176233|8
1725016640000|2024-08-30 11:17:20|176324.8|176234.8|176328.4|176238.4|176329.9|176239.9|176324.8|176234.8|9
1725016650000|2024-08-30 11:17:30|176329.5|176239.5|176322.4|176232.4|176329.5|176239.5|176318.2|176228.2|10
1725016660000|2024-08-30 11:17:40|176321.1|176231.1|176290.7|176200.7|176321.1|176231.1|176290.7|176200.7|2
1725016670000|2024-08-30 11:17:50|176274.3|176184.3|176288.4|176198.4|176289.5|176199.5|176234.3|176144.3|14
1725016680000|2024-08-30 11:18:00|176289.4|176199.4|176297.8|176207.8|176300.1|176210.1|176288.4|176198.4|7
1725016690000|2024-08-30 11:18:10|176298.1|176208.1|176296.7|176206.7|176306.8|176216.8|176296.7|176206.7|10
1725016700000|2024-08-30 11:18:20|176300.8|176210.8|176239.2|176149.2|176300.8|176210.8|176236.6|176146.6|16
1725016710000|2024-08-30 11:18:30|176237.6|176147.6|176230|176140|176238.9|176148.9|176229.7|176139.7|15
1725016720000|2024-08-30 11:18:40|176233.1|176143.1|176285.5|176195.5|176285.5|176195.5|176233.1|176143.1|15
1725016730000|2024-08-30 11:18:50|176287.3|176197.3|176299.6|176209.6|176305.2|176215.2|176287.3|176197.3|24
1725016740000|2024-08-30 11:19:00|176301.2|176211.2|176280.5|176190.5|176303.3|176213.3|176280.5|176190.5|18
1725016750000|2024-08-30 11:19:10|176283.3|176193.3|176284.8|176194.8|176284.8|176194.8|176241.4|176151.4|17
1725016760000|2024-08-30 11:19:20|176280.2|176190.2|176285.5|176195.5|176285.7|176195.7|176280|176190|5
1725016770000|2024-08-30 11:19:30|176284.3|176194.3|176284.3|176194.3|176284.3|176194.3|176280.3|176190.3|4
1725016780000|2024-08-30 11:19:40|176284.2|176194.2|176282.3|176192.3|176285.1|176195.1|176275.3|176185.3|10
1725016790000|2024-08-30 11:19:50|176282.5|176192.5|176373.9|176283.9|176373.9|176283.9|176272.7|176182.7|16
1725016800000|2024-08-30 11:20:00|176367.2|176277.2|176354.8|176264.8|176367.2|176277.2|176352.9|176262.9|7
1725016810000|2024-08-30 11:20:10|176367.2|176277.2|176345.8|176255.8|176372.1|176282.1|176345.8|176255.8|9
1725016820000|2024-08-30 11:20:20|176346.7|176256.7|176322.9|176232.9|176346.7|176256.7|176318.3|176228.3|10
1725016830000|2024-08-30 11:20:30|176318.7|176228.7|176320.6|176230.6|176320.6|176230.6|176317.7|176227.7|7
1725016840000|2024-08-30 11:20:40|176321.5|176231.5|176321.5|176231.5|176321.5|176231.5|176321.5|176231.5|1
1725016850000|2024-08-30 11:20:50|176319.2|176229.2|176320.8|176230.8|176328.9|176238.9|176314.8|176224.8|12
1725016860000|2024-08-30 11:21:00|176324.5|176234.5|176329.4|176239.4|176334.9|176244.9|176324.5|176234.5|10
1725016870000|2024-08-30 11:21:10|176329|176239|176337.3|176247.3|176337.3|176247.3|176329|176239|8
1725016880000|2024-08-30 11:21:20|176338.3|176248.3|176340.9|176250.9|176340.9|176250.9|176337.2|176247.2|10
1725016890000|2024-08-30 11:21:30|176342.7|176252.7|176341.6|176251.6|176342.7|176252.7|176341.6|176251.6|4
1725016900000|2024-08-30 11:21:40|176339.8|176249.8|176337.5|176247.5|176341.6|176251.6|176337.1|176247.1|11
1725016910000|2024-08-30 11:21:50|176338.7|176248.7|176339.1|176249.1|176339.5|176249.5|176338.7|176248.7|5
1725016920000|2024-08-30 11:22:00|176337.5|176247.5|176341.2|176251.2|176343.8|176253.8|176337.2|176247.2|6
1725016930000|2024-08-30 11:22:10|176341.8|176251.8|176334.4|176244.4|176341.8|176251.8|176334.4|176244.4|4
1725016940000|2024-08-30 11:22:20|176325.8|176235.8|176336.9|176246.9|176338.2|176248.2|176325.8|176235.8|9
1725016950000|2024-08-30 11:22:30|176337.1|176247.1|176337.8|176247.8|176337.8|176247.8|176332.4|176242.4|7
1725016960000|2024-08-30 11:22:40|176336|176246|176335.2|176245.2|176338.7|176248.7|176329.3|176239.3|11
1725016970000|2024-08-30 11:22:50|176335|176245|176334.4|176244.4|176338|176248|176331.2|176241.2|13
1725016980000|2024-08-30 11:23:00|176332.4|176242.4|176335.2|176245.2|176337|176247|176331.3|176241.3|9
1725016990000|2024-08-30 11:23:10|176332.9|176242.9|176325.7|176235.7|176335.2|176245.2|176312.6|176222.6|14
1725017000000|2024-08-30 11:23:20|176331.4|176241.4|176332.9|176242.9|176337.9|176247.9|176331.4|176241.4|5
1725017010000|2024-08-30 11:23:30|176331.9|176241.9|176338.3|176248.3|176338.3|176248.3|176331.7|176241.7|5
1725017020000|2024-08-30 11:23:40|176341.3|176251.3|176339.1|176249.1|176341.3|176251.3|176330.4|176240.4|6
1725017030000|2024-08-30 11:23:50|176337.3|176247.3|176343.4|176253.4|176344.5|176254.5|176337.3|176247.3|5
1725017040000|2024-08-30 11:24:00|176346.6|176256.6|176352.2|176262.2|176359.2|176269.2|176346.6|176256.6|8
1725017050000|2024-08-30 11:24:10|176351.6|176261.6|176327.2|176237.2|176351.6|176261.6|176326.3|176236.3|7
1725017060000|2024-08-30 11:24:20|176327.1|176237.1|176327.1|176237.1|176327.1|176237.1|176327.1|176237.1|1
1725017070000|2024-08-30 11:24:30|176325.6|176235.6|176315.2|176225.2|176326.1|176236.1|176313.8|176223.8|9
1725017080000|2024-08-30 11:24:40|176312.2|176222.2|176320.6|176230.6|176322.9|176232.9|176312.2|176222.2|10
1725017090000|2024-08-30 11:24:50|176321.2|176231.2|176334.8|176244.8|176334.8|176244.8|176319.6|176229.6|12
1725017100000|2024-08-30 11:25:00|176336.3|176246.3|176336.3|176246.3|176336.5|176246.5|176336.3|176246.3|3
1725017110000|2024-08-30 11:25:10|176337.8|176247.8|176350.3|176260.3|176350.9|176260.9|176337.8|176247.8|5
1725017120000|2024-08-30 11:25:20|176351.5|176261.5|176351.6|176261.6|176351.6|176261.6|176351.5|176261.5|2
1725017130000|2024-08-30 11:25:30|176349.8|176259.8|176350.2|176260.2|176352.3|176262.3|176348.1|176258.1|5
1725017140000|2024-08-30 11:25:40|176353.1|176263.1|176379.6|176289.6|176382.9|176292.9|176349.6|176259.6|8
1725017150000|2024-08-30 11:25:50|176379.2|176289.2|176360.8|176270.8|176379.2|176289.2|176360.8|176270.8|10
1725017160000|2024-08-30 11:26:00|176359.7|176269.7|176361.4|176271.4|176369|176279|176354|176264|11
1725017170000|2024-08-30 11:26:10|176359.1|176269.1|176342.1|176252.1|176359.1|176269.1|176342|176252|6
1725017180000|2024-08-30 11:26:20|176340.6|176250.6|176341.9|176251.9|176341.9|176251.9|176340.6|176250.6|3
1725017190000|2024-08-30 11:26:30|176340.5|176250.5|176334.7|176244.7|176340.5|176250.5|176333.5|176243.5|5
1725017200000|2024-08-30 11:26:40|176334.1|176244.1|176334.1|176244.1|176334.1|176244.1|176334.1|176244.1|1
1725017210000|2024-08-30 11:26:50|176332.8|176242.8|176332.7|176242.7|176333.8|176243.8|176332.7|176242.7|4
1725017220000|2024-08-30 11:27:00|176333.8|176243.8|176333.8|176243.8|176333.8|176243.8|176333.8|176243.8|1
1725017230000|2024-08-30 11:27:10|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|1
1725017240000|2024-08-30 11:27:20|176335|176245|176336.6|176246.6|176337.8|176247.8|176335|176245|5
1725017250000|2024-08-30 11:27:30|176335.3|176245.3|176336.6|176246.6|176336.6|176246.6|176335.3|176245.3|2
1725017260000|2024-08-30 11:27:40|176336.4|176246.4|176326.5|176236.5|176336.4|176246.4|176326.5|176236.5|4
1725017270000|2024-08-30 11:27:50|176328|176238|176334.5|176244.5|176334.5|176244.5|176328|176238|5
1725017280000|2024-08-30 11:28:00|176337.1|176247.1|176337.1|176247.1|176337.1|176247.1|176337.1|176247.1|1
1725017290000|2024-08-30 11:28:10|176338.3|176248.3|176341.4|176251.4|176341.4|176251.4|176338.3|176248.3|2
1725017300000|2024-08-30 11:28:20|176342|176252|176342|176252|176342|176252|176342|176252|1
1725017310000|2024-08-30 11:28:30|176343|176253|176336.9|176246.9|176343|176253|176335.6|176245.6|5
1725017320000|2024-08-30 11:28:40|176339.7|176249.7|176336.4|176246.4|176339.7|176249.7|176336.4|176246.4|5
1725017330000|2024-08-30 11:28:50|176334.2|176244.2|176333.2|176243.2|176334.2|176244.2|176333.2|176243.2|2
1725017340000|2024-08-30 11:29:00|176331|176241|176336.5|176246.5|176336.5|176246.5|176331|176241|3
1725017350000|2024-08-30 11:29:10|176336.6|176246.6|176336.6|176246.6|176336.6|176246.6|176336.6|176246.6|1
1725017360000|2024-08-30 11:29:20|176337.6|176247.6|176340.6|176250.6|176340.6|176250.6|176337.6|176247.6|4
1725017380000|2024-08-30 11:29:40|176343|176253|176339.8|176249.8|176343|176253|176335.2|176245.2|5
1725017390000|2024-08-30 11:29:50|176341.2|176251.2|176341.5|176251.5|176343.1|176253.1|176341.2|176251.2|3
1725017400000|2024-08-30 11:30:00|176343.4|176253.4|176339.5|176249.5|176344.7|176254.7|176338.2|176248.2|6
1725017410000|2024-08-30 11:30:10|176342.8|176252.8|176341.6|176251.6|176342.8|176252.8|176341.6|176251.6|2
1725017420000|2024-08-30 11:30:20|176342.8|176252.8|176342.8|176252.8|176342.8|176252.8|176339.5|176249.5|5
1725017430000|2024-08-30 11:30:30|176344|176254|176335.7|176245.7|176346.4|176256.4|176335.7|176245.7|6
1725017440000|2024-08-30 11:30:40|176334.7|176244.7|176332.5|176242.5|176334.7|176244.7|176332.5|176242.5|2
1725017450000|2024-08-30 11:30:50|176332.4|176242.4|176332.4|176242.4|176332.4|176242.4|176332.4|176242.4|1
1725017460000|2024-08-30 11:31:00|176331.3|176241.3|176337.7|176247.7|176337.7|176247.7|176330.3|176240.3|6
1725017470000|2024-08-30 11:31:10|176338.7|176248.7|176338.7|176248.7|176338.7|176248.7|176338.7|176248.7|1
1725017480000|2024-08-30 11:31:20|176338.8|176248.8|176338.8|176248.8|176338.8|176248.8|176338.8|176248.8|1
1725017490000|2024-08-30 11:31:30|176338.6|176248.6|176338.6|176248.6|176338.6|176248.6|176338.6|176248.6|1
1725017500000|2024-08-30 11:31:40|176336.9|176246.9|176341.4|176251.4|176341.4|176251.4|176336.9|176246.9|3
1725017510000|2024-08-30 11:31:50|176338.4|176248.4|176334.1|176244.1|176338.4|176248.4|176333.7|176243.7|8
1725017520000|2024-08-30 11:32:00|176332.3|176242.3|176339.9|176249.9|176339.9|176249.9|176332.3|176242.3|6
1725017530000|2024-08-30 11:32:10|176341.8|176251.8|176341.8|176251.8|176341.8|176251.8|176341.8|176251.8|1
1725017550000|2024-08-30 11:32:30|176343.2|176253.2|176343.2|176253.2|176343.2|176253.2|176343.2|176253.2|1
1725017560000|2024-08-30 11:32:40|176337.8|176247.8|176339.1|176249.1|176339.1|176249.1|176337.8|176247.8|2
1725017570000|2024-08-30 11:32:50|176340.6|176250.6|176345.9|176255.9|176345.9|176255.9|176340.6|176250.6|3
1725017600000|2024-08-30 11:33:20|176346.9|176256.9|176346.9|176256.9|176346.9|176256.9|176346.9|176256.9|1
1725017610000|2024-08-30 11:33:30|176344.6|176254.6|176344.2|176254.2|176344.6|176254.6|176344.2|176254.2|2
1725017630000|2024-08-30 11:33:50|176343.2|176253.2|176342.2|176252.2|176343.2|176253.2|176342.2|176252.2|2
1725017640000|2024-08-30 11:34:00|176343.4|176253.4|176347.6|176257.6|176348.8|176258.8|176343.4|176253.4|9
1725017650000|2024-08-30 11:34:10|176349.1|176259.1|176350.1|176260.1|176350.1|176260.1|176349.1|176259.1|2
1725017660000|2024-08-30 11:34:20|176349.1|176259.1|176349.1|176259.1|176349.1|176259.1|176349.1|176259.1|1
1725017670000|2024-08-30 11:34:30|176351.1|176261.1|176347.5|176257.5|176351.1|176261.1|176347.5|176257.5|5
1725017680000|2024-08-30 11:34:40|176348.5|176258.5|176344.6|176254.6|176348.5|176258.5|176344.6|176254.6|3
1725017700000|2024-08-30 11:35:00|176344.3|176254.3|176268.2|176178.2|176344.3|176254.3|176267.9|176177.9|7
1725017710000|2024-08-30 11:35:10|176266.4|176176.4|176255.1|176165.1|176266.4|176176.4|176255.1|176165.1|5
1725017720000|2024-08-30 11:35:20|176260|176170|176263.9|176173.9|176265.7|176175.7|176257.1|176167.1|6
1725017730000|2024-08-30 11:35:30|176261|176171|176261|176171|176261|176171|176261|176171|1
1725017740000|2024-08-30 11:35:40|176259.8|176169.8|176261.6|176171.6|176261.6|176171.6|176258.8|176168.8|3
1725017750000|2024-08-30 11:35:50|176263|176173|176263|176173|176263|176173|176263|176173|1
1725017760000|2024-08-30 11:36:00|176267.1|176177.1|176261.9|176171.9|176267.1|176177.1|176261.9|176171.9|5
1725017770000|2024-08-30 11:36:10|176260.5|176170.5|176254.3|176164.3|176260.5|176170.5|176252.9|176162.9|7
1725017780000|2024-08-30 11:36:20|176252.9|176162.9|176253.9|176163.9|176254.4|176164.4|176252.4|176162.4|9
1725017790000|2024-08-30 11:36:30|176252.2|176162.2|176242.8|176152.8|176253.5|176163.5|176241|176151|11
1725017800000|2024-08-30 11:36:40|176245.2|176155.2|176244.1|176154.1|176245.2|176155.2|176243.1|176153.1|3
1725017810000|2024-08-30 11:36:50|176245.7|176155.7|176272.6|176182.6|176272.6|176182.6|176245.7|176155.7|7
1725017820000|2024-08-30 11:37:00|176268.5|176178.5|176276.4|176186.4|176276.4|176186.4|176268.5|176178.5|5
1725017830000|2024-08-30 11:37:10|176274.4|176184.4|176277.5|176187.5|176277.5|176187.5|176274.4|176184.4|2
1725017840000|2024-08-30 11:37:20|176274.4|176184.4|176274.4|176184.4|176274.4|176184.4|176274.4|176184.4|1
1725017850000|2024-08-30 11:37:30|176277.9|176187.9|176257.2|176167.2|176279.6|176189.6|176257.2|176167.2|3
1725017860000|2024-08-30 11:37:40|176258.6|176168.6|176267.9|176177.9|176267.9|176177.9|176258.6|176168.6|5
1725017870000|2024-08-30 11:37:50|176268|176178|176264.3|176174.3|176268|176178|176264.3|176174.3|2
1725017880000|2024-08-30 11:38:00|176265|176175|176264.6|176174.6|176270.6|176180.6|176262.7|176172.7|7
1725017890000|2024-08-30 11:38:10|176264.7|176174.7|176265.8|176175.8|176265.8|176175.8|176264.7|176174.7|5
1725017910000|2024-08-30 11:38:30|176268.4|176178.4|176268.5|176178.5|176268.5|176178.5|176266.4|176176.4|3
1725017920000|2024-08-30 11:38:40|176269.7|176179.7|176273.4|176183.4|176273.4|176183.4|176269.7|176179.7|2
1725017930000|2024-08-30 11:38:50|176269.7|176179.7|176269.7|176179.7|176269.7|176179.7|176269.7|176179.7|1
1725017940000|2024-08-30 11:39:00|176273.4|176183.4|176266.5|176176.5|176273.4|176183.4|176263.7|176173.7|7
1725017950000|2024-08-30 11:39:10|176267.8|176177.8|176264.9|176174.9|176269.2|176179.2|176261.1|176171.1|9
1725017960000|2024-08-30 11:39:20|176261.9|176171.9|176260.1|176170.1|176261.9|176171.9|176260.1|176170.1|3
1725017970000|2024-08-30 11:39:30|176264.5|176174.5|176260.3|176170.3|176264.5|176174.5|176260.1|176170.1|5
1725017980000|2024-08-30 11:39:40|176264.4|176174.4|176268.9|176178.9|176268.9|176178.9|176259.5|176169.5|10
1725017990000|2024-08-30 11:39:50|176269.6|176179.6|176268.8|176178.8|176269.6|176179.6|176268.8|176178.8|3
1725018000000|2024-08-30 11:40:00|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|1
1725018010000|2024-08-30 11:40:10|176269.1|176179.1|176268.4|176178.4|176269.1|176179.1|176267.2|176177.2|9
1725018020000|2024-08-30 11:40:20|176269.1|176179.1|176266.4|176176.4|176269.1|176179.1|176266.3|176176.3|6
1725018030000|2024-08-30 11:40:30|176255.3|176165.3|176262.6|176172.6|176264.2|176174.2|176255.3|176165.3|6
1725018050000|2024-08-30 11:40:50|176262.5|176172.5|176261.6|176171.6|176264.6|176174.6|176254.5|176164.5|10
1725018060000|2024-08-30 11:41:00|176260.2|176170.2|176261.2|176171.2|176261.2|176171.2|176260.2|176170.2|2
1725018080000|2024-08-30 11:41:20|176261.7|176171.7|176265|176175|176270.2|176180.2|176261.7|176171.7|8
1725018090000|2024-08-30 11:41:30|176266.3|176176.3|176270.2|176180.2|176270.2|176180.2|176266.3|176176.3|3
1725018100000|2024-08-30 11:41:40|176270.3|176180.3|176270.3|176180.3|176270.3|176180.3|176270.3|176180.3|1
1725018110000|2024-08-30 11:41:50|176270.2|176180.2|176272.2|176182.2|176272.2|176182.2|176268.3|176178.3|3
1725018120000|2024-08-30 11:42:00|176272.6|176182.6|176268.8|176178.8|176272.6|176182.6|176268.8|176178.8|2
1725018130000|2024-08-30 11:42:10|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|1
1725018140000|2024-08-30 11:42:20|176275.1|176185.1|176275.1|176185.1|176275.1|176185.1|176275.1|176185.1|1
1725018170000|2024-08-30 11:42:50|176276.3|176186.3|176274.1|176184.1|176276.3|176186.3|176274.1|176184.1|2
1725018180000|2024-08-30 11:43:00|176275.9|176185.9|176248.9|176158.9|176288.7|176198.7|176247|176157|7
1725018190000|2024-08-30 11:43:10|176247.7|176157.7|176245.9|176155.9|176247.7|176157.7|176245.9|176155.9|3
1725018200000|2024-08-30 11:43:20|176247.4|176157.4|176247.1|176157.1|176247.4|176157.4|176247.1|176157.1|2
1725018210000|2024-08-30 11:43:30|176248.4|176158.4|176271.4|176181.4|176271.4|176181.4|176248.4|176158.4|8
1725018220000|2024-08-30 11:43:40|176273.2|176183.2|176272.7|176182.7|176273.2|176183.2|176271.9|176181.9|6
1725018230000|2024-08-30 11:43:50|176276.1|176186.1|176278.7|176188.7|176278.7|176188.7|176276.1|176186.1|4
1725018240000|2024-08-30 11:44:00|176277.7|176187.7|176277.1|176187.1|176278.8|176188.8|176277.1|176187.1|7
1725018250000|2024-08-30 11:44:10|176276.1|176186.1|176271.4|176181.4|176276.1|176186.1|176269|176179|4
1725018260000|2024-08-30 11:44:20|176269.8|176179.8|176270|176180|176270|176180|176266.7|176176.7|7
1725018270000|2024-08-30 11:44:30|176270.9|176180.9|176270.7|176180.7|176270.9|176180.9|176270.7|176180.7|3
1725018280000|2024-08-30 11:44:40|176270.8|176180.8|176270.8|176180.8|176270.8|176180.8|176270.8|176180.8|1
1725018290000|2024-08-30 11:44:50|176268.2|176178.2|176268.1|176178.1|176268.2|176178.2|176268.1|176178.1|2
1725018300000|2024-08-30 11:45:00|176264.1|176174.1|176271.1|176181.1|176271.1|176181.1|176264.1|176174.1|8
1725018310000|2024-08-30 11:45:10|176274.4|176184.4|176272.4|176182.4|176276.6|176186.6|176271.1|176181.1|9
1725018320000|2024-08-30 11:45:20|176272.1|176182.1|176272.3|176182.3|176272.3|176182.3|176272.1|176182.1|2
1725018330000|2024-08-30 11:45:30|176269|176179|176279.7|176189.7|176279.7|176189.7|176269|176179|3
1725018340000|2024-08-30 11:45:40|176280|176190|176275.6|176185.6|176280|176190|176275.6|176185.6|2
1725018350000|2024-08-30 11:45:50|176275|176185|176278.3|176188.3|176278.3|176188.3|176275|176185|4
1725018360000|2024-08-30 11:46:00|176276.9|176186.9|176273.9|176183.9|176276.9|176186.9|176272.4|176182.4|6
1725018370000|2024-08-30 11:46:10|176274.1|176184.1|176271.1|176181.1|176274.1|176184.1|176271|176181|6
1725018380000|2024-08-30 11:46:20|176269.5|176179.5|176266.3|176176.3|176269.5|176179.5|176266.3|176176.3|3
1725018390000|2024-08-30 11:46:30|176266.4|176176.4|176270.5|176180.5|176270.6|176180.6|176266.4|176176.4|4
1725018400000|2024-08-30 11:46:40|176268.9|176178.9|176265.7|176175.7|176270.9|176180.9|176265.7|176175.7|5
1725018410000|2024-08-30 11:46:50|176253.2|176163.2|176249.5|176159.5|176253.2|176163.2|176247.1|176157.1|5
1725018420000|2024-08-30 11:47:00|176249.7|176159.7|176245.9|176155.9|176249.7|176159.7|176244.8|176154.8|6
1725018430000|2024-08-30 11:47:10|176244.6|176154.6|176249.2|176159.2|176253.9|176163.9|176244.6|176154.6|6
1725018440000|2024-08-30 11:47:20|176254.3|176164.3|176251.2|176161.2|176254.3|176164.3|176246.3|176156.3|10
1725018450000|2024-08-30 11:47:30|176254.3|176164.3|176254.3|176164.3|176254.3|176164.3|176254.3|176164.3|1
1725018460000|2024-08-30 11:47:40|176251.4|176161.4|176250.8|176160.8|176254.5|176164.5|176250.5|176160.5|5
1725018470000|2024-08-30 11:47:50|176172.6|176082.6|176181.3|176091.3|176181.3|176091.3|176172.6|176082.6|6
1725018480000|2024-08-30 11:48:00|176181.4|176091.4|176181.8|176091.8|176181.8|176091.8|176181.4|176091.4|3
1725018490000|2024-08-30 11:48:10|176181.6|176091.6|176181.6|176091.6|176181.6|176091.6|176181.1|176091.1|3
1725018500000|2024-08-30 11:48:20|176181.7|176091.7|176180.3|176090.3|176182|176092|176175.5|176085.5|12
1725018510000|2024-08-30 11:48:30|176180.4|176090.4|176180.2|176090.2|176184.3|176094.3|176180.2|176090.2|6
1725018520000|2024-08-30 11:48:40|176180.4|176090.4|176180.4|176090.4|176180.4|176090.4|176180.4|176090.4|1
1725018530000|2024-08-30 11:48:50|176191|176101|176195.7|176105.7|176195.7|176105.7|176191|176101|7
1725018540000|2024-08-30 11:49:00|176196.4|176106.4|176194.2|176104.2|176196.8|176106.8|176189.3|176099.3|10
1725018550000|2024-08-30 11:49:10|176194.1|176104.1|176199.8|176109.8|176204.9|176114.9|176189.6|176099.6|11
1725018560000|2024-08-30 11:49:20|176200.7|176110.7|176195.8|176105.8|176201.5|176111.5|176195.8|176105.8|6
1725018570000|2024-08-30 11:49:30|176201|176111|176198|176108|176201.8|176111.8|176196|176106|9
1725018580000|2024-08-30 11:49:40|176202.1|176112.1|176196|176106|176202.1|176112.1|176191.6|176101.6|11
1725018590000|2024-08-30 11:49:50|176197.3|176107.3|176203.1|176113.1|176203.1|176113.1|176191.1|176101.1|9
1725018600000|2024-08-30 11:50:00|176203.2|176113.2|176202.5|176112.5|176208.4|176118.4|176202.1|176112.1|9
1725018610000|2024-08-30 11:50:10|176199.1|176109.1|176210.8|176120.8|176210.8|176120.8|176199.1|176109.1|12
1725018620000|2024-08-30 11:50:20|176210.4|176120.4|176250.8|176160.8|176259|176169|176210.4|176120.4|14
1725018630000|2024-08-30 11:50:30|176247.6|176157.6|176247.6|176157.6|176247.6|176157.6|176247.6|176157.6|1
1725018640000|2024-08-30 11:50:40|176246.3|176156.3|176246.3|176156.3|176246.3|176156.3|176244.9|176154.9|3
1725018650000|2024-08-30 11:50:50|176248.1|176158.1|176248.6|176158.6|176248.6|176158.6|176244.6|176154.6|4
1725018660000|2024-08-30 11:51:00|176249.3|176159.3|176259.3|176169.3|176259.8|176169.8|176249.3|176159.3|7
1725018670000|2024-08-30 11:51:10|176263.8|176173.8|176326.4|176236.4|176326.4|176236.4|176263.8|176173.8|15
1725018680000|2024-08-30 11:51:20|176328|176238|176327.4|176237.4|176329|176239|176326.4|176236.4|5
1725018690000|2024-08-30 11:51:30|176330|176240|176321.5|176231.5|176330|176240|176320.2|176230.2|9
1725018700000|2024-08-30 11:51:40|176320.5|176230.5|176316|176226|176320.5|176230.5|176309.2|176219.2|15
1725018710000|2024-08-30 11:51:50|176314.1|176224.1|176315.2|176225.2|176317.3|176227.3|176314.1|176224.1|7
1725018720000|2024-08-30 11:52:00|176314.2|176224.2|176266|176176|176314.2|176224.2|176261.4|176171.4|11
1725018730000|2024-08-30 11:52:10|176268.2|176178.2|176270.5|176180.5|176270.5|176180.5|176266.7|176176.7|6
1725018740000|2024-08-30 11:52:20|176268.8|176178.8|176295.9|176205.9|176296.9|176206.9|176268.8|176178.8|10
1725018750000|2024-08-30 11:52:30|176294.6|176204.6|176294.6|176204.6|176294.6|176204.6|176294.6|176204.6|1
1725018760000|2024-08-30 11:52:40|176290.3|176200.3|176288|176198|176290.3|176200.3|176284.9|176194.9|9
1725018770000|2024-08-30 11:52:50|176257.8|176167.8|176223.3|176133.3|176257.8|176167.8|176217|176127|9
1725018780000|2024-08-30 11:53:00|176223.7|176133.7|176230.4|176140.4|176230.4|176140.4|176223.6|176133.6|9
1725018790000|2024-08-30 11:53:10|176229.9|176139.9|176254.9|176164.9|176260|176170|176228.3|176138.3|16
1725018800000|2024-08-30 11:53:20|176252.3|176162.3|176258.6|176168.6|176259.5|176169.5|176252.3|176162.3|12
1725018810000|2024-08-30 11:53:30|176263.7|176173.7|176275.2|176185.2|176279.8|176189.8|176263.7|176173.7|12
1725018820000|2024-08-30 11:53:40|176273.9|176183.9|176273.9|176183.9|176275.2|176185.2|176273.9|176183.9|3
1725018830000|2024-08-30 11:53:50|176273.4|176183.4|176274.8|176184.8|176274.8|176184.8|176271.8|176181.8|5
1725018840000|2024-08-30 11:54:00|176273.4|176183.4|176268.7|176178.7|176273.4|176183.4|176266.6|176176.6|8
1725018850000|2024-08-30 11:54:10|176267.1|176177.1|176263.9|176173.9|176268.4|176178.4|176263.9|176173.9|11
1725018860000|2024-08-30 11:54:20|176266.1|176176.1|176261.5|176171.5|176266.1|176176.1|176252.5|176162.5|4
1725018870000|2024-08-30 11:54:30|176259.8|176169.8|176246.3|176156.3|176259.8|176169.8|176244.4|176154.4|11
1725018880000|2024-08-30 11:54:40|176250.2|176160.2|176253.1|176163.1|176253.1|176163.1|176250.2|176160.2|6
1725018890000|2024-08-30 11:54:50|176252|176162|176261|176171|176261|176171|176252|176162|6
1725018900000|2024-08-30 11:55:00|176261.8|176171.8|176266.7|176176.7|176266.9|176176.9|176260.3|176170.3|11
1725018910000|2024-08-30 11:55:10|176270.7|176180.7|176271|176181|176271|176181|176270.7|176180.7|2
1725018920000|2024-08-30 11:55:20|176268.5|176178.5|176269.7|176179.7|176269.7|176179.7|176267.3|176177.3|5
1725018930000|2024-08-30 11:55:30|176270.2|176180.2|176268.7|176178.7|176270.3|176180.3|176268.7|176178.7|3
1725018940000|2024-08-30 11:55:40|176289.3|176199.3|176305.3|176215.3|176306|176216|176289.3|176199.3|15
1725018950000|2024-08-30 11:55:50|176301.7|176211.7|176301.4|176211.4|176303|176213|176299.6|176209.6|9
1725018960000|2024-08-30 11:56:00|176299.1|176209.1|176271.9|176181.9|176299.1|176209.1|176268.7|176178.7|11
1725018970000|2024-08-30 11:56:10|176269|176179|176265.1|176175.1|176271.2|176181.2|176265.1|176175.1|4
1725018980000|2024-08-30 11:56:20|176269.1|176179.1|176268.6|176178.6|176269.1|176179.1|176265.3|176175.3|9
1725018990000|2024-08-30 11:56:30|176267.8|176177.8|176260.9|176170.9|176267.8|176177.8|176260.9|176170.9|3
1725019000000|2024-08-30 11:56:40|176261|176171|176261.7|176171.7|176261.8|176171.8|176261|176171|3
1725019010000|2024-08-30 11:56:50|176263.9|176173.9|176261.2|176171.2|176264.3|176174.3|176261.2|176171.2|10
1725019020000|2024-08-30 11:57:00|176268.3|176178.3|176285.4|176195.4|176287.1|176197.1|176268.3|176178.3|11
1725019030000|2024-08-30 11:57:10|176290.3|176200.3|176282.5|176192.5|176290.4|176200.4|176279.4|176189.4|8
1725019040000|2024-08-30 11:57:20|176281.6|176191.6|176277|176187|176281.6|176191.6|176276.8|176186.8|7
1725019050000|2024-08-30 11:57:30|176274.7|176184.7|176271.4|176181.4|176278.8|176188.8|176267.7|176177.7|10
1725019060000|2024-08-30 11:57:40|176270|176180|176263.1|176173.1|176270|176180|176263.1|176173.1|8
1725019070000|2024-08-30 11:57:50|176263.6|176173.6|176265|176175|176265.3|176175.3|176263.1|176173.1|9
1725019080000|2024-08-30 11:58:00|176264.3|176174.3|176265.4|176175.4|176267.8|176177.8|176263.1|176173.1|9
1725019090000|2024-08-30 11:58:10|176265.7|176175.7|176274.8|176184.8|176274.8|176184.8|176261|176171|8
1725019100000|2024-08-30 11:58:20|176276.6|176186.6|176284.9|176194.9|176284.9|176194.9|176276.6|176186.6|4
1725019110000|2024-08-30 11:58:30|176283.3|176193.3|176288|176198|176291|176201|176283|176193|9
1725019120000|2024-08-30 11:58:40|176286.8|176196.8|176334.1|176244.1|176334.1|176244.1|176286.8|176196.8|7
1725019130000|2024-08-30 11:58:50|176333.7|176243.7|176320.9|176230.9|176336.4|176246.4|176320.9|176230.9|17
1725019140000|2024-08-30 11:59:00|176328.2|176238.2|176316.6|176226.6|176328.2|176238.2|176316.6|176226.6|10
1725019150000|2024-08-30 11:59:10|176312.4|176222.4|176314.3|176224.3|176319.9|176229.9|176309.2|176219.2|8
1725019160000|2024-08-30 11:59:20|176313.7|176223.7|176336.6|176246.6|176338.6|176248.6|176313.7|176223.7|5
1725019170000|2024-08-30 11:59:30|176337.6|176247.6|176345.5|176255.5|176351.4|176261.4|176337.6|176247.6|6
1725019180000|2024-08-30 11:59:40|176344.6|176254.6|176341.7|176251.7|176344.6|176254.6|176341.7|176251.7|4
1725019190000|2024-08-30 11:59:50|176341.9|176251.9|176365.4|176275.4|176390.2|176300.2|176341.9|176251.9|13
1725019200000|2024-08-30 12:00:00|176366.6|176276.6|176368.5|176278.5|176368.5|176278.5|176352.3|176262.3|9
1725019210000|2024-08-30 12:00:10|176367.6|176277.6|176376.1|176246.1|176376.1|176277.6|176350.5|176246.1|16
1725019220000|2024-08-30 12:00:20|176376.7|176246.7|176423.1|176293.1|176435.9|176305.9|176376.7|176246.7|12
1725019230000|2024-08-30 12:00:30|176419.8|176289.8|176436.6|176306.6|176436.7|176306.7|176419.7|176289.7|21
1725019240000|2024-08-30 12:00:40|176433.5|176303.5|176428.2|176298.2|176436.3|176306.3|176426.8|176296.8|17
1725019250000|2024-08-30 12:00:50|176427.3|176297.3|176456.4|176326.4|176458.6|176328.6|176427.3|176297.3|18
1725019260000|2024-08-30 12:01:00|176453.5|176323.5|176425.4|176295.4|176456.1|176326.1|176425.4|176295.4|20
1725019270000|2024-08-30 12:01:10|176427|176337|176426.8|176336.8|176430.5|176340.5|176422.1|176332.1|10
1725019280000|2024-08-30 12:01:20|176427|176337|176405.6|176315.6|176432.2|176342.2|176405.6|176315.6|15
1725019290000|2024-08-30 12:01:30|176417.3|176327.3|176405.5|176315.5|176422.1|176332.1|176396.7|176306.7|13
1725019300000|2024-08-30 12:01:40|176406.3|176316.3|176408.1|176318.1|176408.1|176318.1|176402.3|176312.3|13
1725019310000|2024-08-30 12:01:50|176411.7|176321.7|176390.6|176300.6|176414.2|176324.2|176390.6|176300.6|11
1725019320000|2024-08-30 12:02:00|176382.7|176292.7|176385.6|176295.6|176390.9|176300.9|176382.7|176292.7|13
1725019330000|2024-08-30 12:02:10|176390.8|176300.8|176354.9|176264.9|176390.8|176300.8|176349.5|176259.5|11
1725019340000|2024-08-30 12:02:20|176351.9|176261.9|176355.8|176265.8|176358.4|176268.4|176346|176256|14
1725019350000|2024-08-30 12:02:30|176355.9|176265.9|176346.7|176256.7|176355.9|176265.9|176346.7|176256.7|13
1725019360000|2024-08-30 12:02:40|176343.8|176253.8|176345.2|176255.2|176353.5|176263.5|176342|176252|17
1725019370000|2024-08-30 12:02:50|176347.4|176257.4|176343.7|176253.7|176352.3|176262.3|176343.7|176253.7|7
1725019380000|2024-08-30 12:03:00|176342.6|176252.6|176343.7|176253.7|176345|176255|176342.6|176252.6|4
1725019390000|2024-08-30 12:03:10|176345.7|176255.7|176343.1|176253.1|176348.1|176258.1|176343.1|176253.1|5
1725019400000|2024-08-30 12:03:20|176346.1|176256.1|176359.8|176269.8|176360.9|176270.9|176346.1|176256.1|5
1725019410000|2024-08-30 12:03:30|176358.7|176268.7|176363.8|176273.8|176363.8|176273.8|176358.7|176268.7|8
1725019420000|2024-08-30 12:03:40|176361.6|176271.6|176341.5|176251.5|176361.6|176271.6|176341.5|176251.5|5
1725019430000|2024-08-30 12:03:50|176343.1|176253.1|176342|176252|176345.1|176255.1|176340.2|176250.2|8
1725019440000|2024-08-30 12:04:00|176343.2|176253.2|176341.5|176251.5|176343.2|176253.2|176341.5|176251.5|2
1725019450000|2024-08-30 12:04:10|176340|176250|176351.4|176261.4|176354.2|176264.2|176340|176250|14
1725019460000|2024-08-30 12:04:20|176348.5|176258.5|176351.5|176261.5|176351.5|176261.5|176348.5|176258.5|3
1725019470000|2024-08-30 12:04:30|176352|176262|176347.1|176257.1|176354.3|176264.3|176347.1|176257.1|7
1725019480000|2024-08-30 12:04:40|176349.4|176259.4|176349.2|176259.2|176349.4|176259.4|176346.7|176256.7|7
1725019490000|2024-08-30 12:04:50|176345.3|176255.3|176330.6|176240.6|176345.3|176255.3|176321.4|176231.4|5
1725019500000|2024-08-30 12:05:00|176334.4|176244.4|176335.9|176245.9|176340.6|176250.6|176333|176243|9
1725019510000|2024-08-30 12:05:10|176336.6|176246.6|176336.6|176246.6|176338.3|176248.3|176336.6|176246.6|3
1725019520000|2024-08-30 12:05:20|176337.7|176247.7|176340.2|176250.2|176340.2|176250.2|176337.7|176247.7|4
1725019530000|2024-08-30 12:05:30|176340.3|176250.3|176339.8|176249.8|176340.3|176250.3|176336.8|176246.8|3
1725019540000|2024-08-30 12:05:40|176336.3|176246.3|176334|176244|176338|176248|176329.5|176239.5|14
1725019550000|2024-08-30 12:05:50|176336.1|176246.1|176337|176247|176337|176247|176336.1|176246.1|2
1725019560000|2024-08-30 12:06:00|176328.2|176238.2|176323.4|176233.4|176328.2|176238.2|176311.5|176221.5|13
1725019570000|2024-08-30 12:06:10|176323.2|176233.2|176314.5|176224.5|176323.2|176233.2|176314.5|176224.5|13
1725019580000|2024-08-30 12:06:20|176316.4|176226.4|176318.5|176228.5|176322.5|176232.5|176313.5|176223.5|8
1725019590000|2024-08-30 12:06:30|176314.9|176224.9|176316.2|176226.2|176320.3|176230.3|176313.7|176223.7|9
1725019600000|2024-08-30 12:06:40|176312.6|176222.6|176314.5|176224.5|176314.5|176224.5|176312.6|176222.6|2
1725019610000|2024-08-30 12:06:50|176316|176226|176314.6|176224.6|176316|176226|176312|176222|8
1725019620000|2024-08-30 12:07:00|176312.6|176222.6|176315.1|176225.1|176316.4|176226.4|176312.3|176222.3|9
1725019630000|2024-08-30 12:07:10|176313.1|176223.1|176324.7|176234.7|176325.7|176235.7|176313.1|176223.1|14
1725019640000|2024-08-30 12:07:20|176325.9|176235.9|176308.1|176218.1|176326.5|176236.5|176308.1|176218.1|11
1725019650000|2024-08-30 12:07:30|176306.1|176216.1|176306.1|176216.1|176306.1|176216.1|176306.1|176216.1|1
1725019670000|2024-08-30 12:07:50|176305.9|176215.9|176305.9|176215.9|176305.9|176215.9|176305.9|176215.9|1
1725019680000|2024-08-30 12:08:00|176296.6|176206.6|176295.9|176205.9|176296.6|176206.6|176295.9|176205.9|2
1725019690000|2024-08-30 12:08:10|176292.3|176202.3|176272.1|176182.1|176292.3|176202.3|176266.2|176176.2|11
1725019700000|2024-08-30 12:08:20|176270.5|176180.5|176270.6|176180.6|176272.8|176182.8|176270.5|176180.5|4
1725019710000|2024-08-30 12:08:30|176268.7|176178.7|176257.8|176167.8|176268.7|176178.7|176257.8|176167.8|3
1725019720000|2024-08-30 12:08:40|176255.7|176165.7|176255.7|176165.7|176255.7|176165.7|176255.7|176165.7|1
1725019730000|2024-08-30 12:08:50|176253.9|176163.9|176244.3|176154.3|176253.9|176163.9|176241.8|176151.8|8
1725019740000|2024-08-30 12:09:00|176244.8|176154.8|176245.3|176155.3|176245.3|176155.3|176242.4|176152.4|3
1725019750000|2024-08-30 12:09:10|176247.7|176157.7|176253.9|176163.9|176253.9|176163.9|176247.6|176157.6|5
1725019760000|2024-08-30 12:09:20|176253.6|176163.6|176245.2|176155.2|176253.6|176163.6|176245.2|176155.2|6
1725019770000|2024-08-30 12:09:30|176245.9|176155.9|176245.9|176155.9|176245.9|176155.9|176244.4|176154.4|4
1725019780000|2024-08-30 12:09:40|176243.2|176153.2|176243.3|176153.3|176243.3|176153.3|176243.2|176153.2|2
1725019790000|2024-08-30 12:09:50|176241.9|176151.9|176251.7|176161.7|176251.7|176161.7|176241.9|176151.9|7
1725019800000|2024-08-30 12:10:00|176253.1|176163.1|176248|176158|176254.1|176164.1|176248|176158|5
1725019810000|2024-08-30 12:10:10|176249.7|176159.7|176255|176165|176255|176165|176249.7|176159.7|5
1725019820000|2024-08-30 12:10:20|176254.9|176164.9|176249.8|176159.8|176254.9|176164.9|176249.8|176159.8|2
1725019830000|2024-08-30 12:10:30|176255|176165|176243.1|176153.1|176255|176165|176242.2|176152.2|6
1725019840000|2024-08-30 12:10:40|176242.3|176152.3|176257.9|176167.9|176257.9|176167.9|176242.3|176152.3|9
1725019850000|2024-08-30 12:10:50|176252.6|176162.6|176254.1|176164.1|176254.1|176164.1|176252.6|176162.6|2
1725019860000|2024-08-30 12:11:00|176256|176166|176258.1|176168.1|176258.1|176168.1|176256|176166|2
1725019870000|2024-08-30 12:11:10|176255.1|176165.1|176254.2|176164.2|176260.7|176170.7|176251.5|176161.5|6
1725019880000|2024-08-30 12:11:20|176252.7|176162.7|176253.1|176163.1|176253.1|176163.1|176252.7|176162.7|2
1725019890000|2024-08-30 12:11:30|176257.2|176167.2|176256.9|176166.9|176259|176169|176256.9|176166.9|3
1725019900000|2024-08-30 12:11:40|176255.5|176165.5|176258|176168|176262.2|176172.2|176255.5|176165.5|8
1725019910000|2024-08-30 12:11:50|176258.1|176168.1|176257.8|176167.8|176260.7|176170.7|176256.8|176166.8|5
1725019920000|2024-08-30 12:12:00|176259.7|176169.7|176267.9|176177.9|176267.9|176177.9|176257.5|176167.5|3
1725019930000|2024-08-30 12:12:10|176268.3|176178.3|176312.1|176222.1|176319.7|176229.7|176265.2|176175.2|9
1725019940000|2024-08-30 12:12:20|176311|176221|176320.5|176230.5|176320.5|176230.5|176307.4|176217.4|10
1725019950000|2024-08-30 12:12:30|176320.6|176230.6|176315.2|176225.2|176320.6|176230.6|176313.7|176223.7|8
1725019960000|2024-08-30 12:12:40|176313.6|176223.6|176318.4|176228.4|176326.5|176236.5|176310.1|176220.1|12
1725019970000|2024-08-30 12:12:50|176320.2|176230.2|176317|176227|176324.2|176234.2|176314.4|176224.4|19
1725019980000|2024-08-30 12:13:00|176321.4|176231.4|176334.5|176244.5|176339.5|176249.5|176321.4|176231.4|13
1725019990000|2024-08-30 12:13:10|176334.4|176244.4|176349.6|176259.6|176352.6|176262.6|176334.4|176244.4|7
1725020000000|2024-08-30 12:13:20|176387|176297|176386.3|176296.3|176387|176297|176386.2|176296.2|5
1725020010000|2024-08-30 12:13:30|176383.8|176293.8|176392.9|176302.9|176392.9|176302.9|176370.5|176280.5|9
1725020020000|2024-08-30 12:13:40|176390.8|176300.8|176351.5|176261.5|176390.8|176300.8|176351.5|176261.5|10
1725020030000|2024-08-30 12:13:50|176351.3|176261.3|176343.4|176253.4|176352.7|176262.7|176342.6|176252.6|15
1725020040000|2024-08-30 12:14:00|176342.7|176252.7|176348.8|176258.8|176348.8|176258.8|176342.7|176252.7|5
1725020050000|2024-08-30 12:14:10|176346.8|176256.8|176347.5|176257.5|176348.5|176258.5|176344|176254|8
1725020060000|2024-08-30 12:14:20|176348.8|176258.8|176342|176252|176348.8|176258.8|176340.8|176250.8|5
1725020070000|2024-08-30 12:14:30|176339.9|176249.9|176337|176247|176339.9|176249.9|176337|176247|5
1725020080000|2024-08-30 12:14:40|176337.7|176247.7|176337.2|176247.2|176337.7|176247.7|176335.8|176245.8|7
1725020090000|2024-08-30 12:14:50|176339.5|176249.5|176337.1|176247.1|176339.5|176249.5|176336.7|176246.7|7
1725020100000|2024-08-30 12:15:00|176338.7|176248.7|176344.3|176254.3|176344.3|176254.3|176338.7|176248.7|4
1725020110000|2024-08-30 12:15:10|176345.2|176255.2|176370.4|176280.4|176389.1|176299.1|176344.8|176254.8|14
1725020120000|2024-08-30 12:15:20|176368.6|176278.6|176391|176301|176393.7|176303.7|176368.6|176278.6|14
1725020130000|2024-08-30 12:15:30|176391.1|176301.1|176383|176293|176391.2|176301.2|176383|176293|13
1725020140000|2024-08-30 12:15:40|176384.5|176294.5|176391.4|176301.4|176399.8|176309.8|176382.8|176292.8|13
1725020150000|2024-08-30 12:15:50|176390.4|176300.4|176383|176293|176398.9|176308.9|176382.8|176292.8|18
1725020160000|2024-08-30 12:16:00|176370|176280|176370.1|176280.1|176377.7|176287.7|176368.2|176278.2|13
1725020170000|2024-08-30 12:16:10|176367.3|176277.3|176342.2|176252.2|176367.4|176277.4|176342.2|176252.2|9
1725020180000|2024-08-30 12:16:20|176344.2|176254.2|176346.9|176256.9|176348.5|176258.5|176344.2|176254.2|3
1725020190000|2024-08-30 12:16:30|176344|176254|176346.3|176256.3|176346.3|176256.3|176344|176254|3
1725020200000|2024-08-30 12:16:40|176353|176263|176351.4|176261.4|176353.7|176263.7|176344.8|176254.8|15
1725020210000|2024-08-30 12:16:50|176352.7|176262.7|176345|176255|176352.7|176262.7|176342.8|176252.8|19
1725020220000|2024-08-30 12:17:00|176349.1|176259.1|176366.3|176276.3|176369.1|176279.1|176345|176255|13
1725020230000|2024-08-30 12:17:10|176368.2|176278.2|176376.8|176286.8|176382.3|176292.3|176368.2|176278.2|7
1725020240000|2024-08-30 12:17:20|176375.5|176285.5|176377.2|176287.2|176383.7|176293.7|176375.4|176285.4|17
1725020250000|2024-08-30 12:17:30|176383.9|176293.9|176390.9|176300.9|176396.9|176306.9|176383.6|176293.6|21
1725020260000|2024-08-30 12:17:40|176391.1|176301.1|176401.9|176311.9|176401.9|176311.9|176388.5|176298.5|10
1725020270000|2024-08-30 12:17:50|176399.5|176309.5|176405.6|176315.6|176405.9|176315.9|176399.5|176309.5|12
1725020280000|2024-08-30 12:18:00|176405.8|176315.8|176405.6|176315.6|176405.8|176315.8|176404.3|176314.3|11
1725020290000|2024-08-30 12:18:10|176406.1|176316.1|176406|176316|176406.1|176316.1|176406|176316|4
1725020300000|2024-08-30 12:18:20|176406.5|176316.5|176399.6|176309.6|176407|176317|176399.6|176309.6|9
1725020310000|2024-08-30 12:18:30|176400.6|176310.6|176429.8|176339.8|176434.7|176344.7|176400.6|176310.6|7
1725020320000|2024-08-30 12:18:40|176443.5|176353.5|176432.4|176342.4|176443.5|176353.5|176432.4|176342.4|11
1725020330000|2024-08-30 12:18:50|176432.2|176342.2|176413.7|176323.7|176432.2|176342.2|176409.5|176319.5|9
1725020340000|2024-08-30 12:19:00|176412.6|176322.6|176401.4|176311.4|176412.6|176322.6|176401|176311|6
1725020350000|2024-08-30 12:19:10|176401.3|176311.3|176403.5|176313.5|176405.1|176315.1|176398|176308|11
1725020360000|2024-08-30 12:19:20|176405.6|176315.6|176407.9|176317.9|176408.2|176318.2|176397.9|176307.9|16
1725020370000|2024-08-30 12:19:30|176407.8|176317.8|176399.8|176309.8|176407.8|176317.8|176398.8|176308.8|9
1725020380000|2024-08-30 12:19:40|176400.5|176310.5|176399.5|176309.5|176407|176317|176399.5|176309.5|10
1725020390000|2024-08-30 12:19:50|176403.3|176313.3|176401.3|176311.3|176403.3|176313.3|176395.3|176305.3|7
1725020400000|2024-08-30 12:20:00|176399.3|176309.3|176407.1|176317.1|176407.1|176317.1|176398.7|176308.7|8
1725020410000|2024-08-30 12:20:10|176402.5|176312.5|176403.4|176313.4|176403.4|176313.4|176397.3|176307.3|9
1725020420000|2024-08-30 12:20:20|176404.6|176314.6|176407.8|176317.8|176409.1|176319.1|176404.6|176314.6|4
1725020430000|2024-08-30 12:20:30|176409.1|176319.1|176405|176315|176414.5|176324.5|176405|176315|11
1725020440000|2024-08-30 12:20:40|176406.7|176316.7|176402.7|176312.7|176407.9|176317.9|176399.4|176309.4|6
1725020450000|2024-08-30 12:20:50|176401.5|176311.5|176381|176291|176401.5|176311.5|176381|176291|15
1725020460000|2024-08-30 12:21:00|176383.2|176293.2|176378.6|176288.6|176383.2|176293.2|176378.2|176288.2|5
1725020470000|2024-08-30 12:21:10|176380.4|176290.4|176333.1|176243.1|176380.4|176290.4|176329.2|176239.2|13
1725020480000|2024-08-30 12:21:20|176337.1|176247.1|176331.8|176241.8|176337.1|176247.1|176329.6|176239.6|7
1725020490000|2024-08-30 12:21:30|176328.8|176238.8|176339.4|176249.4|176341.8|176251.8|176328.8|176238.8|9
1725020500000|2024-08-30 12:21:40|176336.7|176246.7|176345.5|176255.5|176345.6|176255.6|176336.7|176246.7|8
1725020510000|2024-08-30 12:21:50|176347.2|176257.2|176353.5|176263.5|176355.3|176265.3|176347.2|176257.2|8
1725020520000|2024-08-30 12:22:00|176352.7|176262.7|176344.4|176254.4|176352.7|176262.7|176340.2|176250.2|13
1725020530000|2024-08-30 12:22:10|176343.2|176253.2|176333.1|176243.1|176344.3|176254.3|176333.1|176243.1|10
1725020540000|2024-08-30 12:22:20|176335.4|176245.4|176333.2|176243.2|176335.4|176245.4|176333.2|176243.2|2
1725020550000|2024-08-30 12:22:30|176331|176241|176333.2|176243.2|176336.9|176246.9|176331|176241|6
1725020560000|2024-08-30 12:22:40|176344.3|176254.3|176348.2|176258.2|176348.2|176258.2|176343.1|176253.1|6
1725020570000|2024-08-30 12:22:50|176349.1|176259.1|176344.7|176254.7|176349.1|176259.1|176344.2|176254.2|5
1725020580000|2024-08-30 12:23:00|176345.5|176255.5|176345.1|176255.1|176352.1|176262.1|176338.9|176248.9|15
1725020590000|2024-08-30 12:23:10|176350.4|176260.4|176354.1|176264.1|176355.7|176265.7|176346.4|176256.4|16
1725020600000|2024-08-30 12:23:20|176350.5|176260.5|176345.1|176255.1|176350.5|176260.5|176337.7|176247.7|14
1725020610000|2024-08-30 12:23:30|176342|176252|176346.4|176256.4|176349.5|176259.5|176342|176252|9
1725020620000|2024-08-30 12:23:40|176343|176253|176336.2|176246.2|176347.8|176257.8|176336.2|176246.2|13
1725020630000|2024-08-30 12:23:50|176336.3|176246.3|176344.2|176254.2|176348|176258|176335.7|176245.7|9
1725020640000|2024-08-30 12:24:00|176342.8|176252.8|176344.9|176254.9|176344.9|176254.9|176342.1|176252.1|5
1725020650000|2024-08-30 12:24:10|176345.6|176255.6|176345.8|176255.8|176347.8|176257.8|176343.1|176253.1|5
1725020660000|2024-08-30 12:24:20|176346.5|176256.5|176348.1|176258.1|176352.7|176262.7|176342.7|176252.7|13
1725020670000|2024-08-30 12:24:30|176345.2|176255.2|176353.5|176263.5|176353.5|176263.5|176345.2|176255.2|6
1725020680000|2024-08-30 12:24:40|176355.1|176265.1|176409.6|176319.6|176410.9|176320.9|176351.3|176261.3|10
1725020690000|2024-08-30 12:24:50|176399.9|176309.9|176418.9|176328.9|176418.9|176328.9|176399.9|176309.9|10
1725020700000|2024-08-30 12:25:00|176421.8|176331.8|176418.1|176328.1|176421.8|176331.8|176415.8|176325.8|5
1725020710000|2024-08-30 12:25:10|176418.2|176328.2|176422.8|176332.8|176422.8|176332.8|176409|176319|12
1725020720000|2024-08-30 12:25:20|176420.6|176330.6|176421.9|176331.9|176425.5|176335.5|176420.6|176330.6|4
1725020730000|2024-08-30 12:25:30|176419|176329|176420.3|176330.3|176424|176334|176413|176323|8
1725020740000|2024-08-30 12:25:40|176423.5|176333.5|176424|176334|176424|176334|176422.4|176332.4|3
1725020750000|2024-08-30 12:25:50|176421.1|176331.1|176420.7|176330.7|176421.7|176331.7|176418|176328|5
1725020760000|2024-08-30 12:26:00|176417.5|176327.5|176414.5|176324.5|176417.5|176327.5|176413|176323|7
1725020770000|2024-08-30 12:26:10|176417.2|176327.2|176416.6|176326.6|176418.1|176328.1|176414.2|176324.2|12
1725020780000|2024-08-30 12:26:20|176415.3|176325.3|176416.4|176326.4|176418.4|176328.4|176415.3|176325.3|5
1725020790000|2024-08-30 12:26:30|176418|176328|176416.6|176326.6|176418.8|176328.8|176416.2|176326.2|8
1725020800000|2024-08-30 12:26:40|176413.8|176323.8|176413.4|176323.4|176413.8|176323.8|176413.4|176323.4|4
1725020810000|2024-08-30 12:26:50|176415.1|176325.1|176415.1|176325.1|176415.1|176325.1|176415|176325|5
1725020820000|2024-08-30 12:27:00|176415|176325|176416.2|176326.2|176416.2|176326.2|176415|176325|6
1725020830000|2024-08-30 12:27:10|176413.9|176323.9|176415.4|176325.4|176416.1|176326.1|176413.8|176323.8|5
1725020840000|2024-08-30 12:27:20|176413.3|176323.3|176414.1|176324.1|176416.4|176326.4|176412.6|176322.6|10
1725020850000|2024-08-30 12:27:30|176408|176318|176366.2|176276.2|176408|176318|176365.4|176275.4|10
1725020860000|2024-08-30 12:27:40|176365.9|176275.9|176361.7|176271.7|176374.9|176284.9|176361.7|176271.7|11
1725020870000|2024-08-30 12:27:50|176361.4|176271.4|176342.8|176252.8|176361.4|176271.4|176337.2|176247.2|15
1725020880000|2024-08-30 12:28:00|176344.7|176254.7|176343.9|176253.9|176344.7|176254.7|176341.6|176251.6|7
1725020890000|2024-08-30 12:28:10|176343.8|176253.8|176343.9|176253.9|176344|176254|176343.8|176253.8|4
1725020900000|2024-08-30 12:28:20|176346.1|176256.1|176346.1|176256.1|176346.1|176256.1|176346.1|176256.1|1
1725020910000|2024-08-30 12:28:30|176345.9|176255.9|176344.6|176254.6|176346.1|176256.1|176344.6|176254.6|6
1725020920000|2024-08-30 12:28:40|176348.4|176258.4|176370|176240|176377.5|176258.4|176336.9|176240|7
1725020930000|2024-08-30 12:28:50|176365.3|176235.3|176371.4|176241.4|176371.4|176241.4|176365.3|176235.3|3
1725020940000|2024-08-30 12:29:00|176371.2|176241.2|176371.7|176241.7|176371.7|176241.7|176362.2|176232.2|14
1725020950000|2024-08-30 12:29:10|176371.8|176241.8|176374.3|176244.3|176374.3|176244.3|176363|176233|22
1725020960000|2024-08-30 12:29:20|176372.3|176242.3|176377.9|176247.9|176380|176250|176365.3|176235.3|12
1725020970000|2024-08-30 12:29:30|176377.5|176247.5|176382.8|176252.8|176389.9|176259.9|176377.5|176247.5|8
1725020980000|2024-08-30 12:29:40|176382.3|176252.3|176388.2|176258.2|176399|176269|176382.3|176252.3|13
1725020990000|2024-08-30 12:29:50|176400.5|176245.9|176533.9|176191.9|176533.9|176276.7|176400.5|176191.9|7
1725021000000|2024-08-30 12:30:00|176523.7|176181.7|176458.1|176254.5|176523.7|176254.5|176414.9|176129|16
1725021010000|2024-08-30 12:30:10|176463.4|176267.3|176469.7|176257.9|176469.7|176271.6|176455.7|176257.9|16
1725021020000|2024-08-30 12:30:20|176458.1|176265.8|176433.6|176267.7|176466.7|176275.6|176433.3|176253.8|24
1725021030000|2024-08-30 12:30:30|176433.3|176267.5|176416.9|176286.9|176433.4|176287.1|176385.6|176255.6|16
1725021040000|2024-08-30 12:30:40|176412.2|176282.2|176412|176282|176412.3|176282.3|176405.2|176275.2|19
1725021050000|2024-08-30 12:30:50|176411.7|176281.7|176412.2|176282.2|176413.1|176283.1|176406.1|176276.1|13
1725021060000|2024-08-30 12:31:00|176411.4|176281.4|176406.4|176253|176419.5|176287.5|176403.8|176251.4|20
1725021070000|2024-08-30 12:31:10|176407.9|176250.4|176262.3|176132.3|176407.9|176250.4|176260.3|176130.3|21
1725021080000|2024-08-30 12:31:20|176259.6|176129.6|176262.6|176132.6|176263.1|176133.1|176259.6|176129.6|6
1725021090000|2024-08-30 12:31:30|176263.5|176133.5|176261.1|176131.1|176264.3|176134.3|176257.8|176127.8|10
1725021100000|2024-08-30 12:31:40|176274.4|176144.4|176273.3|176143.3|176275.9|176145.9|176271.9|176141.9|10
1725021110000|2024-08-30 12:31:50|176265.9|176135.9|176266.9|176136.9|176269.3|176139.3|176265.3|176135.3|13
1725021120000|2024-08-30 12:32:00|176266.6|176136.6|176293.9|176163.9|176293.9|176163.9|176266.6|176136.6|25
1725021130000|2024-08-30 12:32:10|176304.3|176153.6|176310.5|176157.7|176313.3|176171.7|176290.2|176147.2|39
1725021140000|2024-08-30 12:32:20|176308|176157.2|176265.8|176135.8|176311|176172.3|176261.6|176131.6|35
1725021150000|2024-08-30 12:32:30|176266.6|176136.6|176258|176128|176266.6|176136.6|176255.6|176125.6|9
1725021160000|2024-08-30 12:32:40|176264.3|176134.3|176273.4|176143.4|176273.4|176143.4|176264.3|176134.3|9
1725021170000|2024-08-30 12:32:50|176272.4|176142.4|176284.8|176154.8|176286.3|176156.3|176272.4|176142.4|23
1725021180000|2024-08-30 12:33:00|176301.5|176171.5|176319.2|176189.2|176324.4|176194.4|176301.5|176171.5|21
1725021190000|2024-08-30 12:33:10|176318.3|176188.3|176313.9|176183.9|176323.9|176193.9|176309.8|176179.8|17
1725021200000|2024-08-30 12:33:20|176315.3|176185.3|176312|176182|176316.8|176186.8|176305.9|176175.9|19
1725021210000|2024-08-30 12:33:30|176311.6|176181.6|176297.9|176167.9|176311.6|176181.6|176297.7|176167.7|24
1725021220000|2024-08-30 12:33:40|176300.4|176170.4|176300.5|176170.5|176300.6|176170.6|176293.1|176163.1|26
1725021230000|2024-08-30 12:33:50|176299.7|176169.7|176296.6|176166.6|176301.3|176171.3|176281.5|176151.5|23
1725021240000|2024-08-30 12:34:00|176299.3|176169.3|176334.7|176204.7|176342.4|176212.4|176299.3|176169.3|36
1725021250000|2024-08-30 12:34:10|176334.8|176204.8|176319.8|176189.8|176334.8|176204.8|176305.2|176175.2|39
1725021260000|2024-08-30 12:34:20|176319.4|176189.4|176285.7|176155.7|176323.3|176193.3|176279.9|176149.9|35
1725021270000|2024-08-30 12:34:30|176286.2|176156.2|176293.9|176163.9|176295.4|176165.4|176273.5|176143.5|27
1725021280000|2024-08-30 12:34:40|176299.3|176169.3|176295|176165|176300.8|176170.8|176293.3|176163.3|24
1725021290000|2024-08-30 12:34:50|176297.3|176167.3|176344.6|176214.6|176345.6|176215.6|176295.3|176165.3|22
1725021300000|2024-08-30 12:35:00|176347.7|176217.7|176391.6|176261.6|176394|176264|176345.7|176215.7|23
1725021310000|2024-08-30 12:35:10|176402.2|176272.2|176429.3|176299.3|176432.6|176302.6|176381.5|176251.5|28
1725021320000|2024-08-30 12:35:20|176428.6|176298.6|176429.6|176299.6|176434|176304|176409.6|176279.6|23
1725021330000|2024-08-30 12:35:30|176428.3|176298.3|176435.9|176305.9|176435.9|176305.9|176406.8|176276.8|22
1725021340000|2024-08-30 12:35:40|176430.8|176300.8|176404.4|176274.4|176433.2|176303.2|176404.4|176274.4|22
1725021350000|2024-08-30 12:35:50|176405.6|176275.6|176426.6|176296.6|176430.6|176300.6|176404.5|176274.5|19
1725021360000|2024-08-30 12:36:00|176427.2|176297.2|176425.4|176295.4|176439.2|176309.2|176410.5|176280.5|32
1725021370000|2024-08-30 12:36:10|176426.3|176296.3|176406.1|176276.1|176426.3|176296.3|176402.8|176272.8|24
1725021380000|2024-08-30 12:36:20|176405.6|176275.6|176394.1|176264.1|176408.9|176278.9|176391|176261|24
1725021390000|2024-08-30 12:36:30|176391.3|176261.3|176419.6|176289.6|176424.8|176294.8|176390.3|176260.3|22
1725021400000|2024-08-30 12:36:40|176419.2|176289.2|176434|176304|176434.6|176304.6|176419.2|176289.2|22
1725021410000|2024-08-30 12:36:50|176434.1|176304.1|176452.2|176322.2|176452.2|176322.2|176433.5|176303.5|25
1725021420000|2024-08-30 12:37:00|176452.7|176322.7|176421.8|176291.8|176454.4|176324.4|176421.8|176291.8|26
1725021430000|2024-08-30 12:37:10|176427.3|176297.3|176435.6|176305.6|176439.7|176309.7|176419.6|176289.6|20
1725021440000|2024-08-30 12:37:20|176436.1|176306.1|176432.4|176302.4|176436.3|176306.3|176426.5|176296.5|23
1725021450000|2024-08-30 12:37:30|176431.8|176301.8|176404|176274|176431.8|176301.8|176387.7|176257.7|8
1725021460000|2024-08-30 12:37:40|176405.2|176275.2|176413.6|176283.6|176419.2|176289.2|176403.2|176273.2|17
1725021470000|2024-08-30 12:37:50|176409.6|176279.6|176422.8|176292.8|176422.8|176292.8|176409.6|176279.6|14
1725021480000|2024-08-30 12:38:00|176421.5|176291.5|176474.5|176344.5|176474.5|176344.5|176421.5|176291.5|15
1725021490000|2024-08-30 12:38:10|176476.2|176346.2|176488.7|176358.7|176493|176363|176476.2|176346.2|10
1725021500000|2024-08-30 12:38:20|176488.2|176358.2|176491.8|176361.8|176493|176363|176488.2|176358.2|5
1725021510000|2024-08-30 12:38:30|176493.5|176363.5|176494.4|176364.4|176497.4|176367.4|176492.5|176362.5|7
1725021520000|2024-08-30 12:38:40|176492.8|176362.8|176531|176401|176531.2|176401.2|176492.5|176362.5|9
1725021530000|2024-08-30 12:38:50|176530.3|176400.3|176521|176391|176530.3|176400.3|176520.3|176390.3|7
1725021540000|2024-08-30 12:39:00|176522.3|176392.3|176473.1|176383.1|176523.4|176393.4|176473.1|176357.2|12
1725021550000|2024-08-30 12:39:10|176473.8|176383.8|176480.4|176390.4|176480.4|176390.4|176473.8|176383.8|13
1725021560000|2024-08-30 12:39:20|176479|176389|176477.3|176387.3|176481.1|176391.1|176470.8|176380.8|21
1725021570000|2024-08-30 12:39:30|176478.3|176388.3|176482.5|176392.5|176482.9|176392.9|176477.8|176387.8|8
1725021580000|2024-08-30 12:39:40|176483|176393|176498.2|176408.2|176499|176409|176471.3|176381.3|18
1725021590000|2024-08-30 12:39:50|176499.5|176409.5|176499.8|176409.8|176499.9|176409.9|176497.9|176407.9|4
1725021600000|2024-08-30 12:40:00|176501.6|176411.6|176529.3|176439.3|176533.6|176443.6|176501.6|176411.6|7
1725021610000|2024-08-30 12:40:10|176527.2|176437.2|176523.5|176433.5|176527.2|176437.2|176517.1|176427.1|11
1725021620000|2024-08-30 12:40:20|176525.3|176435.3|176511.9|176421.9|176525.3|176435.3|176511.9|176421.9|6
1725021630000|2024-08-30 12:40:30|176512.1|176422.1|176468.9|176378.9|176512.1|176422.1|176468.5|176378.5|13
1725021640000|2024-08-30 12:40:40|176443.8|176353.8|176442.9|176352.9|176447.2|176357.2|176442.9|176352.9|4
1725021650000|2024-08-30 12:40:50|176424|176334|176409.6|176319.6|176427.1|176337.1|176409.6|176319.6|15
1725021660000|2024-08-30 12:41:00|176407.7|176317.7|176410.9|176320.9|176413.3|176323.3|176407.7|176317.7|5
1725021670000|2024-08-30 12:41:10|176406.8|176316.8|176409.2|176319.2|176410.5|176320.5|176396.8|176306.8|12
1725021680000|2024-08-30 12:41:20|176404.2|176314.2|176399.2|176309.2|176408.5|176318.5|176399.2|176309.2|10
1725021690000|2024-08-30 12:41:30|176404.1|176314.1|176398|176308|176404.1|176314.1|176397.2|176307.2|7
1725021700000|2024-08-30 12:41:40|176395|176305|176331.5|176241.5|176400.3|176310.3|176329.9|176239.9|12
1725021710000|2024-08-30 12:41:50|176334.9|176244.9|176335.3|176245.3|176341.6|176251.6|176334.2|176244.2|11
1725021720000|2024-08-30 12:42:00|176334.8|176244.8|176337.3|176247.3|176338.2|176248.2|176334.7|176244.7|12
1725021730000|2024-08-30 12:42:10|176338.1|176248.1|176356.5|176266.5|176358.4|176268.4|176335.5|176245.5|20
1725021740000|2024-08-30 12:42:20|176351|176261|176342.9|176252.9|176354.1|176264.1|176333.8|176243.8|19
1725021750000|2024-08-30 12:42:30|176343.9|176253.9|176344.9|176254.9|176350.3|176260.3|176338.2|176248.2|11
1725021760000|2024-08-30 12:42:40|176350.7|176260.7|176337.5|176247.5|176356.4|176266.4|176336.6|176246.6|26
1725021770000|2024-08-30 12:42:50|176334.7|176244.7|176349.2|176259.2|176350.5|176260.5|176334.7|176244.7|17
1725021780000|2024-08-30 12:43:00|176349.3|176259.3|176382.1|176292.1|176382.1|176292.1|176349.3|176259.3|18
1725021790000|2024-08-30 12:43:10|176384|176294|176398.1|176308.1|176405.4|176315.4|176384|176294|19
1725021800000|2024-08-30 12:43:20|176398.2|176308.2|176395.8|176305.8|176398.2|176308.2|176392.9|176302.9|18
1725021810000|2024-08-30 12:43:30|176396.1|176306.1|176397.6|176307.6|176403.7|176313.7|176396|176306|20
1725021820000|2024-08-30 12:43:40|176398.8|176308.8|176443|176353|176443.7|176353.7|176398.1|176308.1|20
1725021830000|2024-08-30 12:43:50|176441.6|176351.6|176423.7|176333.7|176441.6|176351.6|176422.7|176332.7|13
1725021840000|2024-08-30 12:44:00|176423.3|176333.3|176447.1|176357.1|176447.1|176357.1|176423.3|176333.3|19
1725021850000|2024-08-30 12:44:10|176447|176357|176459.8|176369.8|176463.3|176373.3|176447|176357|17
1725021860000|2024-08-30 12:44:20|176460|176370|176492.9|176402.9|176506|176416|176460|176370|23
1725021870000|2024-08-30 12:44:30|176492.5|176402.5|176498.6|176408.6|176504.8|176414.8|176486.7|176396.7|18
1725021880000|2024-08-30 12:44:40|176501.3|176411.3|176494.4|176404.4|176547.9|176457.9|176494.4|176404.4|24
1725021890000|2024-08-30 12:44:50|176497.9|176407.9|176509.6|176419.6|176509.6|176419.6|176497.9|176407.9|8
1725021900000|2024-08-30 12:45:00|176511.7|176421.7|176550.6|176460.6|176550.6|176460.6|176499.8|176409.8|17
1725021910000|2024-08-30 12:45:10|176551.1|176461.1|176569.5|176479.5|176569.5|176479.5|176548.2|176458.2|18
1725021920000|2024-08-30 12:45:20|176567.1|176477.1|176631.2|176541.2|176631.2|176541.2|176565.7|176475.7|24
1725021930000|2024-08-30 12:45:30|176625.7|176535.7|176612.9|176522.9|176627.6|176537.6|176602.2|176512.2|17
1725021940000|2024-08-30 12:45:40|176613.5|176523.5|176622.5|176532.5|176626.4|176536.4|176610|176520|14
1725021950000|2024-08-30 12:45:50|176622.8|176532.8|176611.5|176521.5|176626.4|176536.4|176602.8|176512.8|18
1725021960000|2024-08-30 12:46:00|176610.4|176520.4|176585.5|176495.5|176612.8|176522.8|176577.8|176487.8|23
1725021970000|2024-08-30 12:46:10|176583.5|176493.5|176579.2|176489.2|176585.3|176495.3|176579.1|176489.1|16
1725021980000|2024-08-30 12:46:20|176581.1|176491.1|176605.5|176515.5|176610.9|176520.9|176578.4|176488.4|15
1725021990000|2024-08-30 12:46:30|176602.6|176512.6|176587.7|176497.7|176603|176513|176545.9|176455.9|13
1725022000000|2024-08-30 12:46:40|176589|176499|176578.8|176488.8|176598.4|176508.4|176578.8|176488.8|7
1725022010000|2024-08-30 12:46:50|176578.6|176488.6|176601.3|176511.3|176601.3|176511.3|176578.5|176488.5|12
1725022020000|2024-08-30 12:47:00|176600|176510|176586.6|176496.6|176600|176510|176586.6|176496.6|4
1725022030000|2024-08-30 12:47:10|176583.3|176493.3|176582.5|176492.5|176589.2|176499.2|176577.9|176487.9|18
1725022040000|2024-08-30 12:47:20|176584|176494|176594.6|176504.6|176596.9|176506.9|176583.9|176493.9|12
1725022050000|2024-08-30 12:47:30|176588.7|176498.7|176637.8|176547.8|176637.8|176547.8|176588.7|176498.7|14
1725022060000|2024-08-30 12:47:40|176637.7|176547.7|176660.6|176570.6|176660.6|176570.6|176637.7|176547.7|11
1725022070000|2024-08-30 12:47:50|176661.4|176571.4|176658.7|176568.7|176663.9|176573.9|176653.8|176563.8|15
1725022080000|2024-08-30 12:48:00|176656.1|176566.1|176634.7|176544.7|176656.1|176566.1|176634.7|176544.7|11
1725022090000|2024-08-30 12:48:10|176634.6|176544.6|176637.9|176547.9|176647.5|176557.5|176634.6|176544.6|13
1725022100000|2024-08-30 12:48:20|176638|176548|176636.5|176546.5|176640|176550|176635.2|176545.2|8
1725022110000|2024-08-30 12:48:30|176637|176547|176642|176552|176642|176552|176637|176547|9
1725022120000|2024-08-30 12:48:40|176638.2|176548.2|176645.1|176555.1|176645.1|176555.1|176638.2|176548.2|6
1725022130000|2024-08-30 12:48:50|176644.2|176554.2|176640.3|176550.3|176644.2|176554.2|176639.5|176549.5|5
1725022140000|2024-08-30 12:49:00|176641.9|176551.9|176643.3|176553.3|176644.5|176554.5|176638.9|176548.9|10
1725022150000|2024-08-30 12:49:10|176645.4|176555.4|176636.5|176546.5|176646.7|176556.7|176636.5|176546.5|9
1725022160000|2024-08-30 12:49:20|176634.1|176544.1|176661.5|176571.5|176661.5|176571.5|176634.1|176544.1|13
1725022170000|2024-08-30 12:49:30|176692.3|176602.3|176685.2|176595.2|176694.7|176604.7|176683.8|176593.8|11
1725022180000|2024-08-30 12:49:40|176685|176595|176702.7|176612.7|176704.3|176614.3|176685|176595|20
1725022190000|2024-08-30 12:49:50|176702.8|176612.8|176715.2|176625.2|176717.5|176627.5|176689|176599|26
1725022200000|2024-08-30 12:50:00|176716.9|176626.9|176687.8|176597.8|176716.9|176626.9|176668.9|176578.9|16
1725022210000|2024-08-30 12:50:10|176689.7|176599.7|176697.4|176607.4|176701.4|176611.4|176689.7|176599.7|8
1725022220000|2024-08-30 12:50:20|176697.3|176607.3|176702.6|176612.6|176702.6|176612.6|176695.9|176605.9|11
1725022230000|2024-08-30 12:50:30|176703.8|176613.8|176744|176654|176760.2|176670.2|176703.8|176613.8|16
1725022240000|2024-08-30 12:50:40|176755.2|176665.2|176729.8|176639.8|176761.9|176671.9|176729.8|176639.8|29
1725022250000|2024-08-30 12:50:50|176734|176644|176735|176645|176751.4|176661.4|176734|176644|20
1725022260000|2024-08-30 12:51:00|176734.6|176644.6|176740.9|176650.9|176740.9|176650.9|176712.5|176622.5|20
1725022270000|2024-08-30 12:51:10|176750.9|176660.9|176735.9|176645.9|176750.9|176660.9|176732.3|176642.3|19
1725022280000|2024-08-30 12:51:20|176727.4|176637.4|176665.9|176575.9|176727.4|176637.4|176665.9|176575.9|26
1725022290000|2024-08-30 12:51:30|176674.3|176584.3|176718.1|176628.1|176718.1|176628.1|176673.6|176583.6|22
1725022300000|2024-08-30 12:51:40|176718.8|176628.8|176729.5|176639.5|176730.7|176640.7|176714.6|176624.6|10
1725022310000|2024-08-30 12:51:50|176730.4|176640.4|176730.4|176640.4|176730.8|176640.8|176729.2|176639.2|5
1725022320000|2024-08-30 12:52:00|176728.7|176638.7|176723.3|176633.3|176728.7|176638.7|176720.7|176630.7|11
1725022330000|2024-08-30 12:52:10|176723.1|176633.1|176724.1|176634.1|176728.2|176638.2|176723.1|176633.1|9
1725022340000|2024-08-30 12:52:20|176724.2|176634.2|176719.3|176629.3|176726.1|176636.1|176719.3|176629.3|8
1725022350000|2024-08-30 12:52:30|176732.8|176642.8|176703|176613|176736.1|176646.1|176698.2|176608.2|19
1725022360000|2024-08-30 12:52:40|176703.1|176613.1|176733.1|176643.1|176733.1|176643.1|176703.1|176613.1|19
1725022370000|2024-08-30 12:52:50|176733.3|176643.3|176725.4|176635.4|176733.3|176643.3|176725.4|176635.4|18
1725022380000|2024-08-30 12:53:00|176715.8|176625.8|176686.3|176596.3|176718.1|176628.1|176672.1|176582.1|34
1725022390000|2024-08-30 12:53:10|176684.4|176594.4|176704.6|176614.6|176717.8|176627.8|176684.4|176594.4|22
1725022400000|2024-08-30 12:53:20|176704.5|176614.5|176723.2|176633.2|176733.3|176643.3|176704.5|176614.5|21
1725022410000|2024-08-30 12:53:30|176728.4|176638.4|176723|176633|176728.4|176638.4|176718.2|176628.2|10
1725022420000|2024-08-30 12:53:40|176729.2|176639.2|176719.8|176629.8|176730.3|176640.3|176719.8|176629.8|12
1725022430000|2024-08-30 12:53:50|176719.1|176629.1|176729.7|176639.7|176732.2|176642.2|176717.3|176627.3|23
1725022440000|2024-08-30 12:54:00|176728.8|176638.8|176719.7|176629.7|176729.7|176639.7|176712.2|176622.2|18
1725022450000|2024-08-30 12:54:10|176719.9|176629.9|176722.7|176632.7|176723.4|176633.4|176719|176629|12
1725022460000|2024-08-30 12:54:20|176721.1|176631.1|176714.3|176624.3|176723.1|176633.1|176714.3|176624.3|14
1725022470000|2024-08-30 12:54:30|176718.9|176628.9|176713|176623|176719.9|176629.9|176703|176613|18
1725022480000|2024-08-30 12:54:40|176714.8|176624.8|176745.5|176655.5|176745.5|176655.5|176714|176624|15
1725022490000|2024-08-30 12:54:50|176740.5|176650.5|176737.8|176647.8|176741.5|176651.5|176737.8|176647.8|8
1725022500000|2024-08-30 12:55:00|176735.2|176645.2|176731|176641|176735.3|176645.3|176729.1|176639.1|6
1725022510000|2024-08-30 12:55:10|176732.8|176642.8|176721.6|176631.6|176732.8|176642.8|176717.2|176627.2|22
1725022520000|2024-08-30 12:55:20|176720.9|176630.9|176717.5|176627.5|176721.6|176631.6|176716.8|176626.8|15
1725022530000|2024-08-30 12:55:30|176716.8|176626.8|176712.3|176622.3|176718.8|176628.8|176708.9|176618.9|14
1725022540000|2024-08-30 12:55:40|176711.6|176621.6|176709.7|176619.7|176711.6|176621.6|176707|176617|6
1725022550000|2024-08-30 12:55:50|176708.3|176618.3|176707.7|176617.7|176711.7|176621.7|176706.5|176616.5|5
1725022560000|2024-08-30 12:56:00|176707.8|176617.8|176679.7|176589.7|176707.8|176617.8|176679.7|176589.7|13
1725022570000|2024-08-30 12:56:10|176682.4|176592.4|176684.2|176594.2|176684.2|176594.2|176679.7|176589.7|5
1725022580000|2024-08-30 12:56:20|176682.2|176592.2|176681.5|176591.5|176683.9|176593.9|176662.8|176572.8|15
1725022590000|2024-08-30 12:56:30|176683|176593|176666.4|176576.4|176683|176593|176664.4|176574.4|13
1725022600000|2024-08-30 12:56:40|176667.4|176577.4|176668.4|176578.4|176668.4|176578.4|176661.9|176571.9|9
1725022610000|2024-08-30 12:56:50|176666.9|176576.9|176663.3|176573.3|176666.9|176576.9|176659.3|176569.3|4
1725022620000|2024-08-30 12:57:00|176664.4|176574.4|176655.5|176565.5|176665.9|176575.9|176655.5|176565.5|8
1725022640000|2024-08-30 12:57:20|176655.1|176565.1|176657.4|176567.4|176671.3|176581.3|176655.1|176565.1|11
1725022650000|2024-08-30 12:57:30|176655.8|176565.8|176661.8|176571.8|176665.9|176575.9|176653.3|176563.3|11
1725022660000|2024-08-30 12:57:40|176663.5|176573.5|176669.1|176579.1|176670.2|176580.2|176663.5|176573.5|15
1725022670000|2024-08-30 12:57:50|176668.1|176578.1|176670.2|176580.2|176670.2|176580.2|176667|176577|8
1725022680000|2024-08-30 12:58:00|176671.1|176581.1|176683.4|176593.4|176690|176600|176671.1|176581.1|15
1725022690000|2024-08-30 12:58:10|176684.9|176594.9|176684.2|176594.2|176686.8|176596.8|176678.5|176588.5|16
1725022700000|2024-08-30 12:58:20|176682|176592|176680.6|176590.6|176684.9|176594.9|176679.3|176589.3|12
1725022710000|2024-08-30 12:58:30|176677.8|176587.8|176692.2|176602.2|176716.1|176626.1|176677.8|176587.8|10
1725022720000|2024-08-30 12:58:40|176691.4|176601.4|176728.1|176638.1|176729.9|176639.9|176690.1|176600.1|19
1725022730000|2024-08-30 12:58:50|176730.4|176640.4|176723.2|176633.2|176730.4|176640.4|176723.2|176633.2|8
1725022740000|2024-08-30 12:59:00|176722|176632|176706.2|176616.2|176722|176632|176706.2|176616.2|8
1725022750000|2024-08-30 12:59:10|176706.1|176616.1|176693.1|176603.1|176715.1|176625.1|176692.6|176602.6|11
1725022760000|2024-08-30 12:59:20|176692.5|176602.5|176689.2|176599.2|176692.5|176602.5|176688.3|176598.3|6
1725022770000|2024-08-30 12:59:30|176689.3|176599.3|176653.6|176563.6|176689.3|176599.3|176651.7|176561.7|12
1725022780000|2024-08-30 12:59:40|176653|176563|176663.6|176573.6|176663.6|176573.6|176653|176563|10
1725022790000|2024-08-30 12:59:50|176665.3|176575.3|176626.8|176536.8|176665.7|176575.7|176625.1|176535.1|21
1725022800000|2024-08-30 13:00:00|176611|176521|176606.2|176516.2|176612.7|176522.7|176597.9|176507.9|18
1725022810000|2024-08-30 13:00:10|176618.6|176528.6|176626.2|176536.2|176626.7|176536.7|176609.1|176519.1|18
1725022820000|2024-08-30 13:00:20|176628.1|176538.1|176621.8|176531.8|176632.8|176542.8|176621.8|176531.8|14
1725022830000|2024-08-30 13:00:30|176625.7|176535.7|176627.2|176537.2|176627.2|176537.2|176606.1|176516.1|11
1725022840000|2024-08-30 13:00:40|176624.5|176534.5|176624.1|176534.1|176628|176538|176610.5|176520.5|8
1725022850000|2024-08-30 13:00:50|176626.1|176536.1|176622.6|176532.6|176626.8|176536.8|176619.7|176529.7|16
1725022860000|2024-08-30 13:01:00|176623.4|176533.4|176660.8|176570.8|176662.6|176572.6|176622.7|176532.7|15
1725022870000|2024-08-30 13:01:10|176659.2|176569.2|176648.9|176558.9|176659.2|176569.2|176648.8|176558.8|13
1725022880000|2024-08-30 13:01:20|176647.3|176557.3|176638.5|176548.5|176648.7|176558.7|176637.9|176547.9|19
1725022890000|2024-08-30 13:01:30|176637.4|176547.4|176643.3|176553.3|176645.8|176555.8|176637.4|176547.4|19
1725022900000|2024-08-30 13:01:40|176641.9|176551.9|176657.3|176567.3|176659.4|176569.4|176641.9|176551.9|18
1725022910000|2024-08-30 13:01:50|176656.2|176566.2|176668.1|176578.1|176671.7|176581.7|176655.4|176565.4|13
1725022920000|2024-08-30 13:02:00|176669.7|176579.7|176679|176589|176686.2|176596.2|176668.8|176578.8|21
1725022930000|2024-08-30 13:02:10|176676.3|176586.3|176673.6|176583.6|176676.3|176586.3|176671.4|176581.4|10
1725022940000|2024-08-30 13:02:20|176676.2|176586.2|176686.7|176596.7|176686.7|176596.7|176676.2|176586.2|10
1725022950000|2024-08-30 13:02:30|176684.5|176594.5|176668|176578|176684.5|176594.5|176660.1|176570.1|8
1725022960000|2024-08-30 13:02:40|176669|176579|176668.7|176578.7|176670.3|176580.3|176668|176578|5
1725022970000|2024-08-30 13:02:50|176670.8|176580.8|176683.7|176593.7|176683.7|176593.7|176668.8|176578.8|7
1725022980000|2024-08-30 13:03:00|176684.9|176594.9|176669.3|176579.3|176685.4|176595.4|176666.5|176576.5|13
1725022990000|2024-08-30 13:03:10|176668|176578|176667.6|176577.6|176670.1|176580.1|176657.4|176567.4|20
1725023000000|2024-08-30 13:03:20|176670.7|176580.7|176662.2|176572.2|176670.7|176580.7|176652.4|176562.4|13
1725023010000|2024-08-30 13:03:30|176659.8|176569.8|176661.7|176571.7|176664.5|176574.5|176658.7|176568.7|15
1725023020000|2024-08-30 13:03:40|176665.2|176575.2|176673.5|176583.5|176686.3|176596.3|176665.2|176575.2|21
1725023030000|2024-08-30 13:03:50|176673.7|176583.7|176679.7|176589.7|176685.1|176595.1|176672.6|176582.6|17
1725023040000|2024-08-30 13:04:00|176678.9|176588.9|176678.6|176588.6|176679.3|176589.3|176673.8|176583.8|15
1725023050000|2024-08-30 13:04:10|176679.1|176589.1|176726.8|176636.8|176727.1|176637.1|176675.1|176585.1|21
1725023060000|2024-08-30 13:04:20|176727.3|176637.3|176732.7|176642.7|176733.4|176643.4|176727.3|176637.3|8
1725023070000|2024-08-30 13:04:30|176774.6|176684.6|176794.4|176704.4|176794.9|176704.9|176774.6|176684.6|15
1725023080000|2024-08-30 13:04:40|176790.2|176700.2|176796.5|176706.5|176797.6|176707.6|176789.4|176699.4|8
1725023090000|2024-08-30 13:04:50|176797.1|176707.1|176907|176817|176908.5|176818.5|176797.1|176707.1|21
1725023100000|2024-08-30 13:05:00|176906.2|176816.2|176929.2|176839.2|176939.2|176849.2|176902.2|176812.2|23
1725023110000|2024-08-30 13:05:10|176931.4|176841.4|176956.7|176866.7|176958.7|176868.7|176931.4|176841.4|18
1725023120000|2024-08-30 13:05:20|176961.2|176871.2|176904|176814|176961.2|176871.2|176899.6|176809.6|31
1725023130000|2024-08-30 13:05:30|176902.8|176812.8|176910.8|176820.8|176910.8|176820.8|176902.8|176812.8|16
1725023140000|2024-08-30 13:05:40|176923|176833|176894|176804|176933.8|176843.8|176894|176804|9
1725023150000|2024-08-30 13:05:50|176902|176812|176896.4|176806.4|176903.9|176813.9|176894|176804|11
1725023160000|2024-08-30 13:06:00|176892.4|176802.4|176905.8|176815.8|176909.2|176819.2|176890.7|176800.7|15
1725023170000|2024-08-30 13:06:10|176902.5|176812.5|176908.3|176818.3|176909.7|176819.7|176895|176805|16
1725023180000|2024-08-30 13:06:20|176906.2|176816.2|176911|176821|176911|176821|176903.1|176813.1|15
1725023190000|2024-08-30 13:06:30|176909.5|176819.5|176896.8|176806.8|176909.5|176819.5|176896.8|176806.8|7
1725023200000|2024-08-30 13:06:40|176901.3|176811.3|176891.6|176801.6|176901.3|176811.3|176889|176799|15
1725023210000|2024-08-30 13:06:50|176889.7|176799.7|176896.2|176806.2|176898.3|176808.3|176835.3|176745.3|21
1725023220000|2024-08-30 13:07:00|176892.6|176802.6|176887.6|176797.6|176892.6|176802.6|176883.5|176793.5|10
1725023230000|2024-08-30 13:07:10|176888|176798|176934|176844|176938|176848|176888|176798|20
1725023240000|2024-08-30 13:07:20|176934.8|176844.8|176935.4|176845.4|176939.2|176849.2|176932.2|176842.2|7
1725023250000|2024-08-30 13:07:30|176939.2|176849.2|176929.4|176839.4|176943.5|176853.5|176926.4|176836.4|22
1725023260000|2024-08-30 13:07:40|176931.1|176841.1|176930.7|176840.7|176936.4|176846.4|176924.6|176834.6|20
1725023270000|2024-08-30 13:07:50|176927.3|176837.3|176968.3|176838.3|176968.5|176848.6|176926.3|176826.6|24
1725023280000|2024-08-30 13:08:00|176968.6|176838.6|176968.2|176838.2|176974|176844|176956|176826|24
1725023290000|2024-08-30 13:08:10|176965.5|176835.5|176904.6|176814.6|176999.3|176869.3|176904.6|176814.6|17
1725023300000|2024-08-30 13:08:20|176905.5|176815.5|176912.5|176822.5|176915.6|176825.6|176905.5|176815.5|18
1725023310000|2024-08-30 13:08:30|176913.3|176823.3|176911|176821|176914.5|176824.5|176906.1|176816.1|12
1725023320000|2024-08-30 13:08:40|176912.1|176822.1|176912.8|176822.8|176914.9|176824.9|176911|176821|10
1725023330000|2024-08-30 13:08:50|176912|176822|176906.5|176816.5|176925.2|176835.2|176903.7|176813.7|19
1725023340000|2024-08-30 13:09:00|176908.5|176818.5|176942.5|176852.5|176942.5|176852.5|176908.5|176818.5|24
1725023350000|2024-08-30 13:09:10|176942.4|176852.4|176939.7|176849.7|176942.7|176852.7|176938.8|176848.8|8
1725023360000|2024-08-30 13:09:20|176939.6|176849.6|176941.6|176851.6|176942.7|176852.7|176939|176849|9
1725023370000|2024-08-30 13:09:30|176942.6|176852.6|176942.9|176852.9|176944.7|176854.7|176937.8|176847.8|14
1725023380000|2024-08-30 13:09:40|176945.9|176855.9|176918|176828|176946.2|176856.2|176918|176828|9
1725023390000|2024-08-30 13:09:50|176918.4|176828.4|176942.6|176852.6|176957.8|176867.8|176917.8|176827.8|8
1725023400000|2024-08-30 13:10:00|176941.9|176851.9|176933.4|176843.4|176941.9|176851.9|176933.3|176843.3|8
1725023410000|2024-08-30 13:10:10|176934.1|176844.1|176933.6|176843.6|176937.2|176847.2|176918.7|176828.7|14
1725023420000|2024-08-30 13:10:20|176934|176844|176912.2|176822.2|176934|176844|176912.2|176822.2|5
1725023430000|2024-08-30 13:10:30|176911.4|176821.4|176907.9|176817.9|176911.4|176821.4|176903.4|176813.4|6
1725023440000|2024-08-30 13:10:40|176907|176817|176907|176817|176907.7|176817.7|176907|176817|3
1725023450000|2024-08-30 13:10:50|176906.6|176816.6|176894.7|176804.7|176906.6|176816.6|176894.7|176804.7|9
1725023460000|2024-08-30 13:11:00|176896.1|176806.1|176899|176809|176899|176809|176896.1|176806.1|4
1725023470000|2024-08-30 13:11:10|176896.4|176806.4|176884.7|176794.7|176896.4|176806.4|176881.3|176791.3|10
1725023480000|2024-08-30 13:11:20|176885.6|176795.6|176882|176792|176885.6|176795.6|176882|176792|2
1725023490000|2024-08-30 13:11:30|176882.9|176792.9|176883.5|176793.5|176883.5|176793.5|176882|176792|10
1725023500000|2024-08-30 13:11:40|176883|176793|176860.7|176770.7|176883|176793|176858.6|176768.6|10
1725023510000|2024-08-30 13:11:50|176861.6|176771.6|176871.4|176781.4|176890.7|176800.7|176829.2|176739.2|19
1725023520000|2024-08-30 13:12:00|176871.6|176781.6|176853|176763|176874|176784|176852.9|176762.9|12
1725023530000|2024-08-30 13:12:10|176849.6|176759.6|176854.1|176764.1|176854.1|176764.1|176849.6|176759.6|4
1725023540000|2024-08-30 13:12:20|176858|176768|176856.6|176766.6|176858.9|176768.9|176844.8|176754.8|15
1725023550000|2024-08-30 13:12:30|176856.7|176766.7|176855.6|176765.6|176856.9|176766.9|176853|176763|9
1725023560000|2024-08-30 13:12:40|176855.7|176765.7|176859.4|176769.4|176859.4|176769.4|176855.7|176765.7|5
1725023570000|2024-08-30 13:12:50|176862.2|176772.2|176859.7|176769.7|176863|176773|176859.4|176769.4|10
1725023580000|2024-08-30 13:13:00|176859.6|176769.6|176867.2|176777.2|176867.2|176777.2|176859.6|176769.6|5
1725023590000|2024-08-30 13:13:10|176867.5|176777.5|176887.1|176797.1|176902.8|176812.8|176867.5|176777.5|13
1725023600000|2024-08-30 13:13:20|176887.2|176797.2|176885.4|176795.4|176889.2|176799.2|176885.4|176795.4|11
1725023610000|2024-08-30 13:13:30|176886.4|176796.4|176861.8|176771.8|176889.4|176799.4|176861.8|176771.8|11
1725023620000|2024-08-30 13:13:40|176860|176770|176862.8|176772.8|176863.3|176773.3|176856.8|176766.8|8
1725023630000|2024-08-30 13:13:50|176862.6|176772.6|176863|176773|176863|176773|176862.6|176772.6|4
1725023640000|2024-08-30 13:14:00|176865.1|176775.1|176871.7|176781.7|176875.4|176785.4|176865.1|176775.1|11
1725023650000|2024-08-30 13:14:10|176872.1|176782.1|176868.9|176778.9|176872.1|176782.1|176868.9|176778.9|2
1725023660000|2024-08-30 13:14:20|176865|176775|176859.2|176769.2|176870|176780|176841.5|176751.5|13
1725023670000|2024-08-30 13:14:30|176860.8|176770.8|176864.7|176774.7|176866.5|176776.5|176860.8|176770.8|10
1725023680000|2024-08-30 13:14:40|176863.5|176773.5|176861.3|176771.3|176863.5|176773.5|176854.8|176764.8|9
1725023690000|2024-08-30 13:14:50|176861.2|176771.2|176851.3|176761.3|176861.2|176771.2|176851.3|176761.3|7
1725023700000|2024-08-30 13:15:00|176850.2|176760.2|176841|176751|176850.2|176760.2|176839.3|176749.3|7
1725023710000|2024-08-30 13:15:10|176843|176753|176847.4|176757.4|176847.4|176757.4|176840.8|176750.8|4
1725023720000|2024-08-30 13:15:20|176855|176765|176852|176762|176856.5|176766.5|176849.4|176759.4|11
1725023730000|2024-08-30 13:15:30|176851.3|176761.3|176839.1|176749.1|176851.3|176761.3|176839.1|176749.1|2
1725023740000|2024-08-30 13:15:40|176837.2|176747.2|176833.6|176743.6|176839.5|176749.5|176833.5|176743.5|7
1725023750000|2024-08-30 13:15:50|176830.2|176740.2|176785.3|176695.3|176830.2|176740.2|176785.3|176695.3|6
1725023760000|2024-08-30 13:16:00|176786.9|176696.9|176802.9|176712.9|176804.3|176714.3|176786.9|176696.9|5
1725023770000|2024-08-30 13:16:10|176804.1|176714.1|176806.3|176716.3|176806.3|176716.3|176802.9|176712.9|4
1725023780000|2024-08-30 13:16:20|176807.4|176717.4|176807.4|176717.4|176807.4|176717.4|176805.5|176715.5|10
1725023790000|2024-08-30 13:16:30|176806.4|176716.4|176808.9|176718.9|176809.1|176719.1|176806.4|176716.4|3
1725023800000|2024-08-30 13:16:40|176808.8|176718.8|176806.3|176716.3|176809.4|176719.4|176806|176716|7
1725023810000|2024-08-30 13:16:50|176807.8|176717.8|176819.6|176729.6|176824.9|176734.9|176807.5|176717.5|12
1725023820000|2024-08-30 13:17:00|176820.2|176730.2|176812.5|176722.5|176820.2|176730.2|176808|176718|12
1725023830000|2024-08-30 13:17:10|176811.9|176721.9|176813.1|176723.1|176813.3|176723.3|176811.3|176721.3|5
1725023840000|2024-08-30 13:17:20|176813|176723|176812.8|176722.8|176816.5|176726.5|176810.9|176720.9|14
1725023850000|2024-08-30 13:17:30|176812.7|176722.7|176825.2|176735.2|176827|176737|176812.7|176722.7|8
1725023860000|2024-08-30 13:17:40|176816.9|176726.9|176836.3|176746.3|176837.5|176747.5|176816.2|176726.2|22
1725023870000|2024-08-30 13:17:50|176837.7|176747.7|176829.2|176739.2|176837.9|176747.9|176829.1|176739.1|11
1725023880000|2024-08-30 13:18:00|176829.1|176739.1|176824.4|176734.4|176833.2|176743.2|176819.9|176729.9|15
1725023890000|2024-08-30 13:18:10|176824.2|176734.2|176822.5|176732.5|176824.3|176734.3|176818.6|176728.6|13
1725023900000|2024-08-30 13:18:20|176823.2|176733.2|176835.3|176745.3|176835.3|176745.3|176823.2|176733.2|11
1725023910000|2024-08-30 13:18:30|176828.7|176738.7|176819.2|176729.2|176833.4|176743.4|176814.4|176724.4|23
1725023920000|2024-08-30 13:18:40|176820.2|176730.2|176825.4|176735.4|176826.5|176736.5|176820.2|176730.2|9
1725023930000|2024-08-30 13:18:50|176821.7|176731.7|176824.6|176734.6|176829.6|176739.6|176820.4|176730.4|10
1725023940000|2024-08-30 13:19:00|176819.3|176729.3|176816.6|176726.6|176822.9|176732.9|176812.6|176722.6|16
1725023950000|2024-08-30 13:19:10|176816.5|176726.5|176813.6|176723.6|176816.6|176726.6|176813.1|176723.1|11
1725023960000|2024-08-30 13:19:20|176811.7|176721.7|176780.2|176690.2|176812.5|176722.5|176780.2|176690.2|8
1725023970000|2024-08-30 13:19:30|176779.5|176689.5|176780.8|176690.8|176782.5|176692.5|176779.5|176689.5|5
1725023980000|2024-08-30 13:19:40|176780.1|176690.1|176781.2|176691.2|176783.6|176693.6|176779.9|176689.9|9
1725023990000|2024-08-30 13:19:50|176780.8|176690.8|176782.2|176692.2|176785|176695|176780.8|176690.8|5
1725024000000|2024-08-30 13:20:00|176782.4|176692.4|176818.5|176728.5|176818.5|176728.5|176782.4|176692.4|13
1725024010000|2024-08-30 13:20:10|176819.2|176729.2|176820.7|176730.7|176825.5|176735.5|176819.2|176729.2|6
1725024020000|2024-08-30 13:20:20|176820.5|176730.5|176824.9|176734.9|176830.8|176740.8|176817.2|176727.2|9
1725024030000|2024-08-30 13:20:30|176823.6|176733.6|176824.3|176734.3|176829.1|176739.1|176823.6|176733.6|10
1725024040000|2024-08-30 13:20:40|176822.9|176732.9|176830.5|176740.5|176830.5|176740.5|176822.9|176732.9|3
1725024050000|2024-08-30 13:20:50|176834.9|176744.9|176830.4|176740.4|176834.9|176744.9|176829.7|176739.7|5
1725024060000|2024-08-30 13:21:00|176830.9|176740.9|176854.2|176764.2|176856.3|176766.3|176830.9|176740.9|8
1725024070000|2024-08-30 13:21:10|176854.6|176764.6|176856.4|176766.4|176858.4|176768.4|176854.6|176764.6|5
1725024080000|2024-08-30 13:21:20|176833.6|176743.6|176820.4|176730.4|176833.6|176743.6|176819.4|176729.4|13
1725024090000|2024-08-30 13:21:30|176821.4|176731.4|176811.5|176721.5|176821.4|176731.4|176811.5|176721.5|7
1725024100000|2024-08-30 13:21:40|176809.8|176719.8|176813.1|176723.1|176813.1|176723.1|176808.1|176718.1|6
1725024110000|2024-08-30 13:21:50|176812.9|176722.9|176817.7|176727.7|176819.6|176729.6|176810.5|176720.5|10
1725024120000|2024-08-30 13:22:00|176820.8|176730.8|176827.2|176737.2|176830.4|176740.4|176820.8|176730.8|13
1725024130000|2024-08-30 13:22:10|176829.6|176739.6|176830.5|176740.5|176835.1|176745.1|176828|176738|8
1725024140000|2024-08-30 13:22:20|176832.9|176742.9|176832.7|176742.7|176837.2|176747.2|176830|176740|6
1725024150000|2024-08-30 13:22:30|176837.9|176747.9|176823.6|176733.6|176837.9|176747.9|176822.7|176732.7|15
1725024160000|2024-08-30 13:22:40|176824.9|176734.9|176824.7|176734.7|176829.2|176739.2|176820.7|176730.7|11
1725024170000|2024-08-30 13:22:50|176826.4|176736.4|176827.7|176737.7|176833.7|176743.7|176826.4|176736.4|8
1725024180000|2024-08-30 13:23:00|176827|176737|176830.1|176740.1|176830.2|176740.2|176826.4|176736.4|12
1725024190000|2024-08-30 13:23:10|176829.7|176739.7|176843.5|176753.5|176843.5|176753.5|176827.6|176737.6|10
1725024200000|2024-08-30 13:23:20|176841.3|176751.3|176799.4|176709.4|176843.2|176753.2|176799.3|176709.3|6
1725024210000|2024-08-30 13:23:30|176800.1|176710.1|176800.3|176710.3|176800.3|176710.3|176799.2|176709.2|3
1725024220000|2024-08-30 13:23:40|176798.8|176708.8|176795.6|176705.6|176798.8|176708.8|176794.7|176704.7|5
1725024230000|2024-08-30 13:23:50|176795.8|176705.8|176796|176706|176796.8|176706.8|176793.7|176703.7|10
1725024240000|2024-08-30 13:24:00|176795.6|176705.6|176795.8|176705.8|176798.5|176708.5|176794.2|176704.2|7
1725024250000|2024-08-30 13:24:10|176795.7|176705.7|176799.9|176709.9|176801.1|176711.1|176795.7|176705.7|9
1725024260000|2024-08-30 13:24:20|176799.8|176709.8|176844.6|176754.6|176844.6|176754.6|176799.8|176709.8|13
1725024270000|2024-08-30 13:24:30|176847|176757|176838.4|176748.4|176847|176757|176836.9|176746.9|5
1725024280000|2024-08-30 13:24:40|176836.9|176746.9|176843.5|176753.5|176846.3|176756.3|176830.4|176740.4|11
1725024290000|2024-08-30 13:24:50|176841.2|176751.2|176841.2|176751.2|176841.2|176751.2|176841.2|176751.2|1
1725024300000|2024-08-30 13:25:00|176854.6|176764.6|176852.4|176762.4|176855.2|176765.2|176852.4|176762.4|3
1725024320000|2024-08-30 13:25:20|176856.8|176766.8|176857.1|176767.1|176857.5|176767.5|176852.4|176762.4|4
1725024330000|2024-08-30 13:25:30|176860.8|176770.8|176819.1|176729.1|176860.8|176770.8|176819.1|176729.1|11
1725024340000|2024-08-30 13:25:40|176817.8|176727.8|176817.2|176727.2|176817.8|176727.8|176815.7|176725.7|3
1725024350000|2024-08-30 13:25:50|176819|176729|176817.1|176727.1|176819.3|176729.3|176816.9|176726.9|7
1725024360000|2024-08-30 13:26:00|176816.5|176726.5|176817|176727|176817|176727|176813.7|176723.7|6
1725024370000|2024-08-30 13:26:10|176817.8|176727.8|176819.1|176729.1|176819.8|176729.8|176815.5|176725.5|8
1725024380000|2024-08-30 13:26:20|176819.6|176729.6|176822.1|176732.1|176822.1|176732.1|176817.8|176727.8|16
1725024390000|2024-08-30 13:26:30|176821.5|176731.5|176810.6|176720.6|176823.5|176733.5|176810.5|176720.5|22
1725024400000|2024-08-30 13:26:40|176810.9|176720.9|176820.8|176730.8|176825.1|176735.1|176810.9|176720.9|19
1725024410000|2024-08-30 13:26:50|176819.5|176729.5|176828.1|176738.1|176829|176739|176819.5|176729.5|5
1725024420000|2024-08-30 13:27:00|176820.1|176730.1|176842.1|176752.1|176845.7|176755.7|176819.4|176729.4|8
1725024430000|2024-08-30 13:27:10|176841.7|176751.7|176822.7|176732.7|176843.7|176753.7|176820.2|176730.2|14
1725024440000|2024-08-30 13:27:20|176822.8|176732.8|176826.5|176736.5|176826.7|176736.7|176822.8|176732.8|5
1725024450000|2024-08-30 13:27:30|176826.9|176736.9|176833|176743|176835.5|176745.5|176825.8|176735.8|13
1725024460000|2024-08-30 13:27:40|176835.4|176745.4|176834.8|176744.8|176839.1|176749.1|176834.8|176744.8|9
1725024470000|2024-08-30 13:27:50|176833.3|176743.3|176829.5|176739.5|176834.2|176744.2|176829.1|176739.1|7
1725024480000|2024-08-30 13:28:00|176829.4|176739.4|176824.8|176734.8|176829.5|176739.5|176823.9|176733.9|9
1725024490000|2024-08-30 13:28:10|176823.2|176733.2|176824.3|176734.3|176826.8|176736.8|176823.2|176733.2|5
1725024500000|2024-08-30 13:28:20|176826.8|176736.8|176801.8|176711.8|176826.8|176736.8|176800.8|176710.8|12
1725024510000|2024-08-30 13:28:30|176802.3|176712.3|176817.3|176727.3|176818.5|176728.5|176801.7|176711.7|13
1725024520000|2024-08-30 13:28:40|176815.6|176725.6|176812.5|176722.5|176815.6|176725.6|176807.3|176717.3|6
1725024530000|2024-08-30 13:28:50|176809|176719|176804.2|176714.2|176809|176719|176803.5|176713.5|11
1725024540000|2024-08-30 13:29:00|176802.9|176712.9|176802.9|176712.9|176802.9|176712.9|176800.9|176710.9|4
1725024550000|2024-08-30 13:29:10|176800.9|176710.9|176748.2|176658.2|176802.5|176712.5|176748.2|176658.2|12
1725024560000|2024-08-30 13:29:20|176749.4|176659.4|176742.7|176652.7|176749.4|176659.4|176742.7|176652.7|13
1725024570000|2024-08-30 13:29:30|176747.1|176657.1|176753.4|176663.4|176754.1|176664.1|176739.6|176649.6|14
1725024580000|2024-08-30 13:29:40|176752.3|176662.3|176753.4|176663.4|176754.8|176664.8|176752.3|176662.3|11
1725024590000|2024-08-30 13:29:50|176754|176664|176782.5|176692.5|176782.5|176692.5|176754|176664|17
1725024600000|2024-08-30 13:30:00|176782.2|176692.2|176792.8|176702.8|176801.6|176711.6|176782.2|176692.2|19
1725024610000|2024-08-30 13:30:10|176794|176704|176796.7|176706.7|176796.9|176706.9|176793.3|176703.3|8
1725024620000|2024-08-30 13:30:20|176797.7|176707.7|176800.6|176710.6|176803.2|176713.2|176796.1|176706.1|11
1725024630000|2024-08-30 13:30:30|176799.1|176709.1|176789.5|176699.5|176799.1|176709.1|176781.8|176691.8|11
1725024640000|2024-08-30 13:30:40|176814.1|176724.1|176792.5|176702.5|176814.1|176724.1|176792.5|176702.5|12
1725024650000|2024-08-30 13:30:50|176793|176703|176792.6|176702.6|176793.2|176703.2|176788.2|176698.2|9
1725024660000|2024-08-30 13:31:00|176790.8|176700.8|176802.7|176712.7|176802.7|176712.7|176789.1|176699.1|10
1725024670000|2024-08-30 13:31:10|176800.4|176710.4|176799.8|176709.8|176802.4|176712.4|176799.8|176709.8|8
1725024680000|2024-08-30 13:31:20|176800.4|176710.4|176805.3|176715.3|176807.2|176717.2|176800.4|176710.4|10
1725024690000|2024-08-30 13:31:30|176804.6|176714.6|176804.6|176714.6|176805|176715|176804.6|176714.6|3
1725024700000|2024-08-30 13:31:40|176804.2|176714.2|176806.1|176716.1|176806.1|176716.1|176804.2|176714.2|6
1725024710000|2024-08-30 13:31:50|176805.9|176715.9|176806.7|176716.7|176806.7|176716.7|176805.9|176715.9|3
1725024720000|2024-08-30 13:32:00|176806.3|176716.3|176805.6|176715.6|176806.3|176716.3|176805.6|176715.6|4
1725024730000|2024-08-30 13:32:10|176805.8|176715.8|176803.9|176713.9|176806.6|176716.6|176803.9|176713.9|9
1725024740000|2024-08-30 13:32:20|176805.1|176715.1|176803.5|176713.5|176806|176716|176792.7|176702.7|7
1725024750000|2024-08-30 13:32:30|176802.8|176712.8|176748.3|176658.3|176802.8|176712.8|176748.3|176658.3|11
1725024760000|2024-08-30 13:32:40|176748.2|176658.2|176745.7|176655.7|176748.2|176658.2|176743.4|176653.4|6
1725024770000|2024-08-30 13:32:50|176744.4|176654.4|176739.6|176649.6|176745.9|176655.9|176739.6|176649.6|11
1725024780000|2024-08-30 13:33:00|176737.7|176647.7|176694.8|176604.8|176739.1|176649.1|176694.8|176604.8|14
1725024790000|2024-08-30 13:33:10|176694|176604|176659.4|176569.4|176694|176604|176655.9|176565.9|12
1725024800000|2024-08-30 13:33:20|176660.3|176570.3|176641.7|176551.7|176660.3|176570.3|176636.7|176546.7|15
1725024810000|2024-08-30 13:33:30|176637.2|176547.2|176667.3|176577.3|176667.3|176577.3|176634.6|176544.6|11
1725024820000|2024-08-30 13:33:40|176668.1|176578.1|176682.3|176592.3|176682.3|176592.3|176668.1|176578.1|9
1725024830000|2024-08-30 13:33:50|176682.5|176592.5|176694.8|176604.8|176694.8|176604.8|176682.5|176592.5|6
1725024840000|2024-08-30 13:34:00|176698.1|176608.1|176697.2|176607.2|176698.1|176608.1|176696|176606|3
1725024850000|2024-08-30 13:34:10|176696.3|176606.3|176709.5|176619.5|176712.2|176622.2|176696.3|176606.3|4
1725024860000|2024-08-30 13:34:20|176710.1|176620.1|176710.2|176620.2|176710.7|176620.7|176710.1|176620.1|3
1725024870000|2024-08-30 13:34:30|176710.3|176620.3|176706.9|176616.9|176710.8|176620.8|176706.9|176616.9|5
1725024880000|2024-08-30 13:34:40|176711.5|176621.5|176705.4|176615.4|176711.5|176621.5|176705|176615|6
1725024890000|2024-08-30 13:34:50|176706.2|176616.2|176722.5|176632.5|176722.5|176632.5|176706.2|176616.2|5
1725024900000|2024-08-30 13:35:00|176723.3|176633.3|176729.8|176639.8|176730.5|176640.5|176721.3|176631.3|9
1725024910000|2024-08-30 13:35:10|176731.5|176641.5|176747.3|176657.3|176749.7|176659.7|176726.9|176636.9|13
1725024920000|2024-08-30 13:35:20|176744.5|176654.5|176727.7|176637.7|176745.7|176655.7|176727.2|176637.2|10
1725024930000|2024-08-30 13:35:30|176727.8|176637.8|176737.6|176647.6|176737.6|176647.6|176726.9|176636.9|10
1725024940000|2024-08-30 13:35:40|176734.9|176644.9|176731.7|176641.7|176734.9|176644.9|176725.2|176635.2|10
1725024950000|2024-08-30 13:35:50|176732.8|176642.8|176740.7|176650.7|176741.8|176651.8|176730.8|176640.8|12
1725024960000|2024-08-30 13:36:00|176742.4|176652.4|176745|176655|176745.9|176655.9|176739.8|176649.8|10
1725024970000|2024-08-30 13:36:10|176743.8|176653.8|176735.1|176645.1|176743.8|176653.8|176724.6|176634.6|13
1725024980000|2024-08-30 13:36:20|176736.9|176646.9|176787.4|176697.4|176789.2|176699.2|176736.9|176646.9|24
1725024990000|2024-08-30 13:36:30|176791.3|176701.3|176793.6|176703.6|176795.5|176705.5|176785.8|176695.8|11
1725025000000|2024-08-30 13:36:40|176795.2|176705.2|176799.2|176709.2|176802.9|176712.9|176795.2|176705.2|13
1725025010000|2024-08-30 13:36:50|176801.1|176711.1|176806.1|176716.1|176806.6|176716.6|176801.1|176711.1|6
1725025020000|2024-08-30 13:37:00|176805.3|176715.3|176801.9|176711.9|176805.9|176715.9|176798.9|176708.9|9
1725025030000|2024-08-30 13:37:10|176803.3|176713.3|176811.7|176721.7|176816.7|176726.7|176801.9|176711.9|4
1725025040000|2024-08-30 13:37:20|176816.8|176726.8|176813.6|176723.6|176816.8|176726.8|176811.2|176721.2|5
1725025050000|2024-08-30 13:37:30|176808.7|176718.7|176806.5|176716.5|176814|176724|176806.5|176716.5|9
1725025060000|2024-08-30 13:37:40|176795.8|176705.8|176804.2|176714.2|176806.5|176716.5|176795.5|176705.5|7
1725025070000|2024-08-30 13:37:50|176803.8|176713.8|176795.9|176705.9|176808.9|176718.9|176786|176696|13
1725025080000|2024-08-30 13:38:00|176800.2|176710.2|176787.7|176697.7|176800.2|176710.2|176787.6|176697.6|16
1725025090000|2024-08-30 13:38:10|176788.5|176698.5|176786.8|176696.8|176791.6|176701.6|176779.1|176689.1|19
1725025100000|2024-08-30 13:38:20|176790|176700|176792.4|176702.4|176792.4|176702.4|176782.6|176692.6|12
1725025110000|2024-08-30 13:38:30|176787.2|176697.2|176803.8|176713.8|176804.6|176714.6|176776.9|176686.9|11
1725025120000|2024-08-30 13:38:40|176803.5|176713.5|176822|176732|176822.6|176732.6|176803.5|176713.5|8
1725025130000|2024-08-30 13:38:50|176820.7|176730.7|176817.7|176727.7|176820.7|176730.7|176817.6|176727.6|6
1725025140000|2024-08-30 13:39:00|176819|176729|176804.1|176714.1|176824.1|176734.1|176804.1|176714.1|12
1725025150000|2024-08-30 13:39:10|176803.9|176713.9|176804.2|176714.2|176804.2|176714.2|176803.9|176713.9|3
1725025160000|2024-08-30 13:39:20|176805.6|176715.6|176804.4|176714.4|176805.6|176715.6|176802.5|176712.5|9
1725025170000|2024-08-30 13:39:30|176804.5|176714.5|176804.6|176714.6|176804.6|176714.6|176804.3|176714.3|3
1725025180000|2024-08-30 13:39:40|176804|176714|176786.4|176696.4|176804|176714|176783.5|176693.5|11
1725025190000|2024-08-30 13:39:50|176784.4|176694.4|176769.2|176679.2|176790.3|176700.3|176765.5|176675.5|16
1725025200000|2024-08-30 13:40:00|176782.2|176652.2|176770.2|176640.2|176783.7|176653.7|176770.1|176640.1|17
1725025210000|2024-08-30 13:40:10|176770.1|176640.1|176773.9|176643.9|176775.1|176645.1|176770.1|176640.1|9
1725025220000|2024-08-30 13:40:20|176774|176644|176773.8|176643.8|176774|176644|176771.4|176641.4|6
1725025230000|2024-08-30 13:40:30|176773.7|176643.7|176773.3|176643.3|176773.7|176643.7|176771.2|176641.2|9
1725025240000|2024-08-30 13:40:40|176775.3|176645.3|176775.5|176645.5|176775.5|176645.5|176775.3|176645.3|2
1725025250000|2024-08-30 13:40:50|176775.3|176645.3|176782.4|176652.4|176783.6|176653.6|176775.3|176645.3|7
1725025260000|2024-08-30 13:41:00|176784.6|176654.6|176764.3|176674.3|176784.6|176674.9|176761.8|176654.6|6
1725025270000|2024-08-30 13:41:10|176762.5|176672.5|176758.5|176668.5|176767.8|176677.8|176758.5|176668.5|11
1725025280000|2024-08-30 13:41:20|176757.3|176667.3|176756.6|176666.6|176760.5|176670.5|176756.4|176666.4|10
1725025290000|2024-08-30 13:41:30|176758.3|176668.3|176757|176667|176758.3|176668.3|176756.9|176666.9|6
1725025300000|2024-08-30 13:41:40|176757.2|176667.2|176756.8|176666.8|176757.2|176667.2|176756.4|176666.4|5
1725025310000|2024-08-30 13:41:50|176756.9|176666.9|176748.4|176658.4|176761.8|176671.8|176748.4|176658.4|14
1725025320000|2024-08-30 13:42:00|176745.2|176655.2|176752.2|176662.2|176757.3|176667.3|176745.2|176655.2|7
1725025330000|2024-08-30 13:42:10|176754.3|176664.3|176739.4|176649.4|176759.4|176669.4|176738.7|176648.7|31
1725025340000|2024-08-30 13:42:20|176742.7|176652.7|176736.1|176646.1|176748.3|176658.3|176733.6|176643.6|19
1725025350000|2024-08-30 13:42:30|176707.8|176617.8|176664.4|176574.4|176712.9|176622.9|176664.4|176574.4|16
1725025360000|2024-08-30 13:42:40|176664.3|176574.3|176660.8|176570.8|176680.2|176590.2|176647.1|176557.1|22
1725025370000|2024-08-30 13:42:50|176664.3|176574.3|176668.3|176578.3|176669.5|176579.5|176661.8|176571.8|17
1725025380000|2024-08-30 13:43:00|176668.1|176578.1|176675.4|176585.4|176676.5|176586.5|176665.2|176575.2|14
1725025390000|2024-08-30 13:43:10|176677.4|176587.4|176673.4|176583.4|176677.4|176587.4|176657.4|176567.4|21
1725025400000|2024-08-30 13:43:20|176675.7|176585.7|176668.4|176578.4|176675.7|176585.7|176668.2|176578.2|9
1725025410000|2024-08-30 13:43:30|176668.6|176578.6|176669.7|176579.7|176674.1|176584.1|176668.6|176578.6|7
1725025420000|2024-08-30 13:43:40|176670.9|176580.9|176671.9|176581.9|176674.9|176584.9|176668.9|176578.9|9
1725025430000|2024-08-30 13:43:50|176668.2|176578.2|176670.8|176580.8|176670.8|176580.8|176668.2|176578.2|2
1725025440000|2024-08-30 13:44:00|176670.4|176580.4|176671.1|176581.1|176671.1|176581.1|176667.7|176577.7|4
1725025450000|2024-08-30 13:44:10|176671.3|176581.3|176671.5|176581.5|176675.5|176585.5|176668.8|176578.8|7
1725025460000|2024-08-30 13:44:20|176675|176585|176678.6|176588.6|176678.6|176588.6|176671|176581|6
1725025470000|2024-08-30 13:44:30|176684.1|176594.1|176687.8|176597.8|176687.8|176597.8|176682.2|176592.2|8
1725025480000|2024-08-30 13:44:40|176681.9|176591.9|176678.6|176588.6|176688|176598|176678.1|176588.1|9
1725025490000|2024-08-30 13:44:50|176698.5|176568.5|176698.8|176568.8|176699.5|176569.5|176698.1|176568.1|6
1725025500000|2024-08-30 13:45:00|176699.9|176569.9|176700.1|176570.1|176700.1|176570.1|176697|176567|5
1725025510000|2024-08-30 13:45:10|176699.9|176569.9|176765|176675|176776.2|176686.2|176697.9|176569.7|18
1725025520000|2024-08-30 13:45:20|176764.5|176674.5|176780.3|176650.3|176786.3|176674.7|176760.5|176649.9|22
1725025530000|2024-08-30 13:45:30|176784.8|176654.8|176788.4|176658.4|176790.9|176660.9|176782.1|176652.1|19
1725025540000|2024-08-30 13:45:40|176786.5|176656.5|176793.9|176663.9|176794.4|176664.4|176786.5|176656.5|24
1725025550000|2024-08-30 13:45:50|176796.2|176666.2|176788.6|176658.6|176796.2|176666.2|176785.2|176655.2|26
1725025560000|2024-08-30 13:46:00|176793.4|176663.4|176789|176659|176797.3|176667.3|176787.2|176657.2|22
1725025570000|2024-08-30 13:46:10|176789.1|176659.1|176786.5|176656.5|176789.1|176659.1|176782.4|176652.4|9
1725025580000|2024-08-30 13:46:20|176786.8|176656.8|176788.6|176658.6|176792.2|176662.2|176784.4|176654.4|19
1725025590000|2024-08-30 13:46:30|176787.5|176657.5|176754.5|176664.5|176787.6|176687.9|176752.2|176657.5|12
1725025600000|2024-08-30 13:46:40|176750.4|176660.4|176766.9|176676.9|176767.3|176677.3|176750.4|176660.4|17
1725025610000|2024-08-30 13:46:50|176767.8|176677.8|176758.2|176668.2|176767.8|176677.8|176754.6|176664.6|17
1725025620000|2024-08-30 13:47:00|176750.4|176660.4|176768.2|176678.2|176768.2|176678.2|176750.4|176660.4|21
1725025630000|2024-08-30 13:47:10|176768.8|176678.8|176772.3|176682.3|176782.7|176692.7|176768.8|176678.8|17
1725025640000|2024-08-30 13:47:20|176772.5|176682.5|176789.9|176699.9|176797.9|176707.9|176772.1|176682.1|16
1725025650000|2024-08-30 13:47:30|176787.8|176697.8|176780.3|176690.3|176792.5|176702.5|176780.3|176690.3|16
1725025660000|2024-08-30 13:47:40|176778.6|176688.6|176751|176661|176778.6|176688.6|176748.5|176658.5|11
1725025670000|2024-08-30 13:47:50|176749.3|176659.3|176764.4|176674.4|176764.4|176674.4|176746.2|176656.2|12
1725025680000|2024-08-30 13:48:00|176762.2|176672.2|176759.7|176669.7|176764.5|176674.5|176759.7|176669.7|10
1725025690000|2024-08-30 13:48:10|176758.4|176668.4|176728.2|176638.2|176758.4|176668.4|176728.2|176638.2|8
1725025700000|2024-08-30 13:48:20|176727.2|176637.2|176718.7|176628.7|176727.2|176637.2|176718.7|176628.7|6
1725025710000|2024-08-30 13:48:30|176716.4|176626.4|176708.1|176618.1|176716.4|176626.4|176708.1|176618.1|7
1725025720000|2024-08-30 13:48:40|176707.1|176617.1|176709.6|176619.6|176715.1|176625.1|176707.1|176617.1|9
1725025730000|2024-08-30 13:48:50|176709.4|176619.4|176716.7|176626.7|176716.7|176626.7|176709.4|176619.4|9
1725025740000|2024-08-30 13:49:00|176718.6|176628.6|176737.4|176647.4|176745.4|176655.4|176718.6|176628.6|13
1725025750000|2024-08-30 13:49:10|176736.3|176646.3|176742.6|176652.6|176746.4|176656.4|176736.3|176646.3|11
1725025760000|2024-08-30 13:49:20|176743.5|176653.5|176791.9|176701.9|176793.5|176703.5|176743.5|176653.5|21
1725025770000|2024-08-30 13:49:30|176791.6|176701.6|176775.3|176685.3|176791.6|176701.6|176774.5|176684.5|13
1725025780000|2024-08-30 13:49:40|176774.2|176684.2|176784.8|176694.8|176789.8|176699.8|176774.2|176684.2|8
1725025790000|2024-08-30 13:49:50|176781.8|176691.8|176780.2|176690.2|176793.3|176703.3|176775.6|176685.6|15
1725025800000|2024-08-30 13:50:00|176776.8|176686.8|176781.8|176691.8|176782.4|176692.4|176776.8|176686.8|12
1725025810000|2024-08-30 13:50:10|176779|176689|176788|176698|176794.2|176704.2|176778.1|176688.1|13
1725025820000|2024-08-30 13:50:20|176786.1|176696.1|176791.5|176701.5|176792.9|176702.9|176786.1|176696.1|6
1725025830000|2024-08-30 13:50:30|176791.7|176701.7|176749.6|176659.6|176791.7|176701.7|176739.1|176649.1|16
1725025840000|2024-08-30 13:50:40|176746.5|176656.5|176748.7|176658.7|176754.3|176664.3|176746.5|176656.5|8
1725025850000|2024-08-30 13:50:50|176743.6|176653.6|176726.6|176636.6|176743.6|176653.6|176722.6|176632.6|12
1725025860000|2024-08-30 13:51:00|176723.2|176633.2|176697.5|176607.5|176725.8|176635.8|176697.5|176607.5|9
1725025870000|2024-08-30 13:51:10|176698.4|176608.4|176696.3|176606.3|176701.3|176611.3|176696.3|176606.3|7
1725025880000|2024-08-30 13:51:20|176698.6|176608.6|176697.6|176607.6|176698.6|176608.6|176689.6|176599.6|9
1725025890000|2024-08-30 13:51:30|176696.5|176606.5|176845.4|176755.4|176849.9|176759.9|176646.2|176556.2|16
1725025900000|2024-08-30 13:51:40|176851.3|176761.3|176826.9|176736.9|176851.3|176761.3|176810.1|176720.1|14
1725025910000|2024-08-30 13:51:50|176825.2|176735.2|176825.1|176735.1|176826.3|176736.3|176822.4|176732.4|12
1725025920000|2024-08-30 13:52:00|176822.8|176732.8|176823.1|176733.1|176827.2|176737.2|176822.7|176732.7|8
1725025930000|2024-08-30 13:52:10|176819.7|176729.7|176807.1|176717.1|176819.7|176729.7|176804.8|176714.8|14
1725025940000|2024-08-30 13:52:20|176807|176717|176816.2|176726.2|176816.2|176726.2|176806.8|176716.8|8
1725025950000|2024-08-30 13:52:30|176818.5|176728.5|176855.6|176765.6|176855.6|176765.6|176814.6|176724.6|7
1725025960000|2024-08-30 13:52:40|176860.8|176770.8|176872.7|176782.7|176873.3|176783.3|176857.4|176767.4|16
1725025970000|2024-08-30 13:52:50|176874.8|176784.8|176829.4|176739.4|176874.8|176784.8|176827.8|176737.8|11
1725025980000|2024-08-30 13:53:00|176827.8|176737.8|176836.6|176746.6|176837.3|176747.3|176825.9|176735.9|10
1725025990000|2024-08-30 13:53:10|176838.2|176748.2|176931.6|176841.6|176931.6|176841.6|176838.2|176748.2|13
1725026000000|2024-08-30 13:53:20|176932.3|176842.3|176915.5|176825.5|176932.3|176842.3|176899.3|176809.3|19
1725026010000|2024-08-30 13:53:30|176911.8|176821.8|176905.7|176815.7|176919.2|176829.2|176901.5|176811.5|21
1725026020000|2024-08-30 13:53:40|176909.3|176819.3|176916.3|176826.3|176916.3|176826.3|176904.7|176814.7|23
1725026030000|2024-08-30 13:53:50|176914.9|176824.9|176905.9|176815.9|176920.6|176830.6|176900.7|176810.7|17
1725026040000|2024-08-30 13:54:00|176894.7|176804.7|176897.9|176807.9|176902.5|176812.5|176890.4|176800.4|21
1725026050000|2024-08-30 13:54:10|176903.7|176813.7|176902.9|176812.9|176904.9|176814.9|176892.6|176802.6|16
1725026060000|2024-08-30 13:54:20|176906.4|176816.4|176920.3|176830.3|176920.4|176830.4|176899.2|176809.2|15
1725026070000|2024-08-30 13:54:30|176923.8|176833.8|176929.9|176839.9|176937.7|176847.7|176923.8|176833.8|23
1725026080000|2024-08-30 13:54:40|176931.5|176841.5|176919.2|176829.2|176935.3|176845.3|176917.6|176827.6|12
1725026090000|2024-08-30 13:54:50|176917.5|176827.5|176915.8|176825.8|176917.5|176827.5|176911.4|176821.4|9
1725026100000|2024-08-30 13:55:00|176914.3|176824.3|176914|176824|176917.7|176827.7|176910.3|176820.3|10
1725026110000|2024-08-30 13:55:10|176913.1|176823.1|176902.3|176812.3|176919.9|176829.9|176902.3|176812.3|15
1725026120000|2024-08-30 13:55:20|176906.4|176816.4|176905.6|176815.6|176906.4|176816.4|176901.4|176811.4|5
1725026130000|2024-08-30 13:55:30|176900.7|176810.7|176912.7|176822.7|176914.1|176824.1|176899.9|176809.9|10
1725026140000|2024-08-30 13:55:40|176914.1|176824.1|176915.6|176825.6|176917.3|176827.3|176914.1|176824.1|5
1725026150000|2024-08-30 13:55:50|176920.4|176830.4|176921.8|176831.8|176936.4|176846.4|176916.7|176826.7|14
1725026160000|2024-08-30 13:56:00|176924.3|176834.3|176957.5|176867.5|176958.1|176868.1|176924.3|176834.3|9
1725026170000|2024-08-30 13:56:10|176958|176868|176956.4|176866.4|176958|176868|176956.4|176866.4|3
1725026180000|2024-08-30 13:56:20|176955.6|176865.6|176956.2|176866.2|176956.2|176866.2|176955.6|176865.6|2
1725026190000|2024-08-30 13:56:30|176956.8|176866.8|176966.1|176876.1|176969.3|176879.3|176956.7|176866.7|14
1725026200000|2024-08-30 13:56:40|176962.9|176872.9|176970.3|176880.3|176971.6|176881.6|176962.9|176872.9|5
1725026210000|2024-08-30 13:56:50|176974.6|176884.6|176972.2|176882.2|176974.6|176884.6|176971.3|176881.3|6
1725026220000|2024-08-30 13:57:00|176972.8|176882.8|176975.3|176885.3|176975.3|176885.3|176971.3|176881.3|9
1725026230000|2024-08-30 13:57:10|176975|176885|176962.7|176872.7|176975.3|176885.3|176959.2|176869.2|8
1725026240000|2024-08-30 13:57:20|176963.1|176873.1|176962.9|176872.9|176963.8|176873.8|176962.9|176872.9|4
1725026250000|2024-08-30 13:57:30|176959.9|176869.9|176962.5|176872.5|176962.5|176872.5|176959.9|176869.9|2
1725026260000|2024-08-30 13:57:40|176960|176870|176960.2|176870.2|176967.8|176877.8|176960|176870|4
1725026270000|2024-08-30 13:57:50|176959|176869|176964.6|176874.6|176964.6|176874.6|176959|176869|5
1725026280000|2024-08-30 13:58:00|176964.9|176874.9|176970.5|176880.5|176972.1|176882.1|176964.9|176874.9|4
1725026290000|2024-08-30 13:58:10|176970.4|176880.4|176971.8|176881.8|176971.8|176881.8|176970.4|176880.4|3
1725026300000|2024-08-30 13:58:20|176971.3|176881.3|176971.3|176881.3|176971.3|176881.3|176971.3|176881.3|1
1725026310000|2024-08-30 13:58:30|176969.5|176879.5|176966.8|176876.8|176969.6|176879.6|176966.8|176876.8|3
1725026320000|2024-08-30 13:58:40|176967.9|176877.9|176967.9|176877.9|176967.9|176877.9|176967.9|176877.9|1
1725026330000|2024-08-30 13:58:50|176967.8|176877.8|176964.5|176874.5|176967.8|176877.8|176964.5|176874.5|4
1725026340000|2024-08-30 13:59:00|176966.8|176876.8|176967.2|176877.2|176968.6|176878.6|176960.4|176870.4|11
1725026350000|2024-08-30 13:59:10|176968.6|176878.6|176969.9|176879.9|176970.2|176880.2|176967.2|176877.2|7
1725026360000|2024-08-30 13:59:20|176966.5|176876.5|176969|176879|176975.2|176885.2|176966.5|176876.5|7
1725026370000|2024-08-30 13:59:30|176969.2|176879.2|176971.8|176881.8|176975.7|176885.7|176967.2|176877.2|15
1725026380000|2024-08-30 13:59:40|176972.2|176882.2|177091.4|176961.4|177091.4|176962.2|176972.2|176882.2|15
1725026390000|2024-08-30 13:59:50|177082.3|176952.3|177174.2|176922.1|177174.2|176969.7|177078.2|176922.1|16
1725026400000|2024-08-30 14:00:00|177188.7|176917.7|177233.4|176996.3|177234.6|177044.2|177173.1|176917.7|20
1725026410000|2024-08-30 14:00:10|177232.6|176995.9|177138.4|177008.4|177232.7|177035.2|177136.5|176952.8|24
1725026420000|2024-08-30 14:00:20|177195.6|177065.6|177185.7|177055.7|177208|177078|177185.7|177055.7|34
1725026430000|2024-08-30 14:00:30|177184.5|177054.5|177163.7|177033.7|177184.5|177054.5|177123.6|176993.6|24
1725026440000|2024-08-30 14:00:40|177163.5|177033.5|177171.9|177041.9|177179.8|177069.7|177148|177025.7|21
1725026450000|2024-08-30 14:00:50|177167|177037|177153.7|177023.7|177167|177037|177151|177021|14
1725026460000|2024-08-30 14:01:00|177155.7|177025.7|177131|177001|177162.9|177032.9|177129.1|176999.1|26
1725026470000|2024-08-30 14:01:10|177132.2|177002.2|177058.4|176928.4|177137.7|177007.7|177058.4|176928.4|38
1725026480000|2024-08-30 14:01:20|177058.5|176928.5|177064.7|176934.7|177072.5|176957.5|177042.7|176912.7|29
1725026490000|2024-08-30 14:01:30|177065.2|176935.2|177060.3|176930.3|177082.3|176954.4|177028.9|176928.1|33
1725026500000|2024-08-30 14:01:40|177044.6|176914.6|177073.5|176943.5|177086.4|176956.4|177044.6|176914.6|33
1725026510000|2024-08-30 14:01:50|177088|176958|177108.8|176978.8|177111.9|176981.9|177063.2|176933.2|27
1725026520000|2024-08-30 14:02:00|177110.4|176980.4|177111.1|177021.1|177131|177041|177105.9|176979.3|14
1725026530000|2024-08-30 14:02:10|177110.2|177020.2|177089.3|176999.3|177110.2|177020.2|177088.8|176998.8|17
1725026540000|2024-08-30 14:02:20|177090.6|177000.6|177121.4|177031.4|177126.5|177036.5|177090.6|177000.6|14
1725026550000|2024-08-30 14:02:30|177122.1|177032.1|177129.1|177039.1|177131.8|177041.8|177122.1|177032.1|16
1725026560000|2024-08-30 14:02:40|177128|177038|177131.5|177041.5|177131.5|177041.5|177123.2|177033.2|25
1725026570000|2024-08-30 14:02:50|177128.9|177038.9|177128.7|177038.7|177131.5|177041.5|177128.4|177038.4|12
1725026580000|2024-08-30 14:03:00|177127.3|177037.3|177117.8|177027.8|177127.3|177037.3|177116.5|177026.5|11
1725026590000|2024-08-30 14:03:10|177118.6|177028.6|177117.7|177027.7|177125|177035|177114.2|177024.2|7
1725026600000|2024-08-30 14:03:20|177117.4|177027.4|177016.9|176926.9|177117.4|177027.4|177003|176913|26
1725026610000|2024-08-30 14:03:30|177017.3|176927.3|177013|176923|177017.8|176927.8|177009.2|176919.2|16
1725026620000|2024-08-30 14:03:40|177011.9|176921.9|177014.1|176924.1|177021.5|176931.5|177010.4|176920.4|19
1725026630000|2024-08-30 14:03:50|177015.9|176925.9|177010.8|176920.8|177015.9|176925.9|177010.8|176920.8|9
1725026640000|2024-08-30 14:04:00|177011.9|176921.9|177022.9|176932.9|177026.6|176936.6|177011.2|176921.2|21
1725026650000|2024-08-30 14:04:10|177024.2|176934.2|177020.2|176930.2|177024.4|176934.4|177016.3|176926.3|18
1725026660000|2024-08-30 14:04:20|177022.7|176932.7|177036.3|176946.3|177040.3|176950.3|177017.1|176927.1|13
1725026670000|2024-08-30 14:04:30|177038.4|176948.4|177042.5|176952.5|177043|176953|177038.4|176948.4|12
1725026680000|2024-08-30 14:04:40|177042.7|176952.7|177044.8|176954.8|177047.2|176957.2|177040.9|176950.9|11
1725026690000|2024-08-30 14:04:50|177043.2|176953.2|177063.6|176973.6|177063.8|176973.8|177036.4|176946.4|11
1725026700000|2024-08-30 14:05:00|177064.5|176974.5|177057.8|176967.8|177064.5|176974.5|177056.2|176966.2|15
1725026710000|2024-08-30 14:05:10|177055.4|176965.4|177053.8|176963.8|177058.3|176968.3|177051.4|176961.4|19
1725026720000|2024-08-30 14:05:20|177055.1|176965.1|177062.6|176972.6|177063|176973|177052.9|176962.9|15
1725026730000|2024-08-30 14:05:30|177062.8|176972.8|177060.2|176970.2|177062.8|176972.8|177056.7|176966.7|15
1725026740000|2024-08-30 14:05:40|177059.3|176969.3|177132.3|177042.3|177146.1|177056.1|177059.3|176969.3|16
1725026750000|2024-08-30 14:05:50|177133|177043|177131.2|177041.2|177133|177043|177130.3|177040.3|9
1725026760000|2024-08-30 14:06:00|177131.9|177041.9|177125.9|177035.9|177131.9|177041.9|177125.9|177035.9|6
1725026770000|2024-08-30 14:06:10|177122.8|177032.8|177123.4|177033.4|177128.8|177038.8|177115.3|177025.3|17
1725026780000|2024-08-30 14:06:20|177126.4|177036.4|177052.1|176962.1|177128.3|177038.3|177049.6|176959.6|9
1725026790000|2024-08-30 14:06:30|177048.9|176958.9|177026.4|176936.4|177048.9|176958.9|177026.4|176936.4|7
1725026800000|2024-08-30 14:06:40|177028.2|176938.2|177013.4|176923.4|177028.2|176938.2|177007.8|176917.8|10
1725026810000|2024-08-30 14:06:50|177012.3|176922.3|177008.8|176918.8|177012.3|176922.3|177007.3|176917.3|8
1725026820000|2024-08-30 14:07:00|177008.9|176918.9|177008|176918|177008.9|176918.9|177008|176918|5
1725026830000|2024-08-30 14:07:10|177006.8|176916.8|177013.2|176923.2|177013.2|176923.2|177006.6|176916.6|9
1725026840000|2024-08-30 14:07:20|177012.6|176922.6|177008.6|176918.6|177013.9|176923.9|177008.4|176918.4|13
1725026850000|2024-08-30 14:07:30|177008.1|176918.1|177011.2|176921.2|177011.2|176921.2|177008.1|176918.1|8
1725026860000|2024-08-30 14:07:40|177009.7|176919.7|176968.8|176878.8|177009.7|176919.7|176958.8|176868.8|12
1725026870000|2024-08-30 14:07:50|176970.2|176880.2|176982|176892|176982|176892|176966.9|176876.9|15
1725026880000|2024-08-30 14:08:00|176984.5|176894.5|176996.9|176906.9|176996.9|176906.9|176975.9|176885.9|9
1725026890000|2024-08-30 14:08:10|176997.2|176907.2|176996.5|176906.5|176999.6|176909.6|176987.1|176897.1|10
1725026900000|2024-08-30 14:08:20|176999.1|176909.1|176997.1|176907.1|176999.1|176909.1|176995.2|176905.2|6
1725026910000|2024-08-30 14:08:30|176993.3|176903.3|176999.6|176909.6|176999.6|176909.6|176991.9|176901.9|9
1725026920000|2024-08-30 14:08:40|176999.2|176909.2|177016|176926|177016|176926|176993.4|176903.4|10
1725026930000|2024-08-30 14:08:50|177011.2|176921.2|177007.7|176917.7|177014.4|176924.4|177005.5|176915.5|8
1725026940000|2024-08-30 14:09:00|177008|176918|177007.8|176917.8|177011.4|176921.4|177007.8|176917.8|5
1725026950000|2024-08-30 14:09:10|177010.1|176920.1|177010|176920|177010.1|176920.1|177009.9|176919.9|3
1725026960000|2024-08-30 14:09:20|177009.2|176919.2|177064.5|176974.5|177069|176979|177009.2|176919.2|9
1725026970000|2024-08-30 14:09:30|177056|176966|177056.5|176966.5|177056.5|176966.5|177050.2|176960.2|11
1725026980000|2024-08-30 14:09:40|177053.1|176963.1|177052.9|176962.9|177053.3|176963.3|177051.7|176961.7|8
1725026990000|2024-08-30 14:09:50|177054.9|176964.9|177039.7|176949.7|177054.9|176964.9|177039.7|176949.7|9
1725027000000|2024-08-30 14:10:00|177040|176950|177034.7|176944.7|177047.1|176957.1|177034.7|176944.7|11
1725027010000|2024-08-30 14:10:10|177037.1|176947.1|177038.6|176948.6|177039.1|176949.1|177033.7|176943.7|8
1725027020000|2024-08-30 14:10:20|177039.4|176949.4|177045.3|176955.3|177048.5|176958.5|177038.8|176948.8|12
1725027030000|2024-08-30 14:10:30|177042.7|176952.7|177048.3|176958.3|177049.2|176959.2|177042.2|176952.2|15
1725027040000|2024-08-30 14:10:40|177044.9|176954.9|177042.4|176952.4|177046|176956|177042.4|176952.4|8
1725027050000|2024-08-30 14:10:50|177044.2|176954.2|177044.8|176954.8|177044.8|176954.8|177042.5|176952.5|5
1725027060000|2024-08-30 14:11:00|177046.7|176956.7|177044.6|176954.6|177046.7|176956.7|177044.2|176954.2|4
1725027070000|2024-08-30 14:11:10|177046.7|176956.7|177021.4|176931.4|177046.7|176956.7|177016.3|176926.3|14
1725027080000|2024-08-30 14:11:20|177016.8|176926.8|177018.5|176928.5|177021|176931|177014.6|176924.6|11
1725027090000|2024-08-30 14:11:30|177015.6|176925.6|177019.1|176929.1|177023.9|176933.9|176982.4|176892.4|19
1725027100000|2024-08-30 14:11:40|177024.8|176934.8|177024|176934|177031.4|176941.4|177019.2|176929.2|9
1725027110000|2024-08-30 14:11:50|177021.3|176931.3|177018.5|176928.5|177021.3|176931.3|177012.2|176922.2|7
1725027120000|2024-08-30 14:12:00|177017.7|176927.7|176998.9|176908.9|177017.7|176927.7|176988.7|176898.7|17
1725027130000|2024-08-30 14:12:10|176998.7|176908.7|176986|176896|177015.3|176925.3|176980.8|176890.8|24
1725027140000|2024-08-30 14:12:20|176987.5|176897.5|176963.3|176873.3|176988.1|176898.1|176960.2|176870.2|10
1725027150000|2024-08-30 14:12:30|176962.9|176872.9|176961.8|176871.8|176976.7|176886.7|176958|176868|14
1725027160000|2024-08-30 14:12:40|176965.3|176875.3|176974.2|176884.2|176974.4|176884.4|176962.6|176872.6|13
1725027170000|2024-08-30 14:12:50|176972|176882|177059.8|176969.8|177059.8|176969.8|176969.4|176879.4|20
1725027180000|2024-08-30 14:13:00|177062.7|176972.7|177057.4|176967.4|177092.1|177002.1|177057.4|176967.4|26
1725027190000|2024-08-30 14:13:10|177059.4|176969.4|177057.2|176967.2|177059.4|176969.4|177056.1|176966.1|7
1725027200000|2024-08-30 14:13:20|177060.4|176970.4|177067.2|176977.2|177071.3|176981.3|177046.9|176956.9|15
1725027210000|2024-08-30 14:13:30|177065.3|176975.3|177099.9|177009.9|177100.6|177010.6|177060.3|176970.3|24
1725027220000|2024-08-30 14:13:40|177097|177007|177094.8|177004.8|177105.4|177015.4|177091.2|177001.2|13
1725027230000|2024-08-30 14:13:50|177092.2|177002.2|177095.4|177005.4|177100.8|177010.8|177088|176998|13
1725027240000|2024-08-30 14:14:00|177093.6|177003.6|177088.7|176998.7|177093.6|177003.6|177085.7|176995.7|15
1725027250000|2024-08-30 14:14:10|177084.8|176994.8|177089.1|176999.1|177092.1|177002.1|177083.2|176993.2|14
1725027260000|2024-08-30 14:14:20|177093.2|177003.2|177094.8|177004.8|177097.3|177007.3|177084.6|176994.6|11
1725027270000|2024-08-30 14:14:30|177097.6|177007.6|177108.6|177018.6|177110.8|177020.8|177097.6|177007.6|7
1725027280000|2024-08-30 14:14:40|177110.6|177020.6|177102.4|177012.4|177114.2|177024.2|177102|177012|14
1725027290000|2024-08-30 14:14:50|177102.7|177012.7|177102.6|177012.6|177102.7|177012.7|177102.3|177012.3|3
1725027300000|2024-08-30 14:15:00|177101.5|177011.5|177107.3|177017.3|177113.4|177023.4|177098.7|177008.7|10
1725027310000|2024-08-30 14:15:10|177107.8|177017.8|177134.8|177044.8|177136.8|177046.8|177102.7|177012.7|8
1725027320000|2024-08-30 14:15:20|177135.3|177045.3|177132.1|177042.1|177135.3|177045.3|177119.1|177029.1|12
1725027330000|2024-08-30 14:15:30|177129.6|177039.6|177133.6|177043.6|177133.6|177043.6|177129.4|177039.4|6
1725027340000|2024-08-30 14:15:40|177130.3|177040.3|177134.9|177044.9|177137.1|177047.1|177129.9|177039.9|15
1725027350000|2024-08-30 14:15:50|177134.8|177044.8|177155.4|177065.4|177155.4|177065.4|177134.8|177044.8|14
1725027360000|2024-08-30 14:16:00|177154.7|177064.7|177179.9|177089.9|177179.9|177089.9|177154.7|177064.7|10
1725027370000|2024-08-30 14:16:10|177177.6|177087.6|177175.2|177085.2|177177.6|177087.6|177172.7|177082.7|9
1725027380000|2024-08-30 14:16:20|177172.9|177082.9|177179.7|177089.7|177181.9|177091.9|177172.9|177082.9|9
1725027390000|2024-08-30 14:16:30|177181.9|177091.9|177185.4|177095.4|177188.3|177098.3|177179.8|177089.8|9
1725027400000|2024-08-30 14:16:40|177184.7|177094.7|177192.7|177102.7|177193.4|177103.4|177184|177094|17
1725027410000|2024-08-30 14:16:50|177192.9|177102.9|177179.2|177089.2|177197.5|177107.5|177168.8|177078.8|15
1725027420000|2024-08-30 14:17:00|177175.3|177085.3|177173.9|177083.9|177175.3|177085.3|177171.8|177081.8|6
1725027430000|2024-08-30 14:17:10|177170.8|177080.8|177183.8|177093.8|177189.2|177099.2|177170.8|177080.8|12
1725027440000|2024-08-30 14:17:20|177181.9|177091.9|177139.4|177049.4|177181.9|177091.9|177135.1|177045.1|16
1725027450000|2024-08-30 14:17:30|177137.1|177047.1|177130|177040|177137.9|177047.9|177123.9|177033.9|15
1725027460000|2024-08-30 14:17:40|177131.4|177041.4|177138.6|177048.6|177138.6|177048.6|177128.9|177038.9|16
1725027470000|2024-08-30 14:17:50|177137.4|177047.4|177141.9|177051.9|177141.9|177051.9|177135.7|177045.7|10
1725027480000|2024-08-30 14:18:00|177144.5|177054.5|177127.4|177037.4|177144.6|177054.6|177126.2|177036.2|7
1725027490000|2024-08-30 14:18:10|177124.8|177034.8|177127.2|177037.2|177131.1|177041.1|177124.8|177034.8|9
1725027500000|2024-08-30 14:18:20|177129.9|177039.9|177139.1|177049.1|177139.1|177049.1|177127.3|177037.3|13
1725027510000|2024-08-30 14:18:30|177139.9|177049.9|177137.2|177047.2|177139.9|177049.9|177132.8|177042.8|7
1725027520000|2024-08-30 14:18:40|177138.1|177048.1|177134.1|177044.1|177138.1|177048.1|177129.7|177039.7|16
1725027530000|2024-08-30 14:18:50|177137.1|177047.1|177137.4|177047.4|177137.4|177047.4|177131.3|177041.3|6
1725027540000|2024-08-30 14:19:00|177139.6|177049.6|177139|177049|177140.4|177050.4|177137.5|177047.5|8
1725027550000|2024-08-30 14:19:10|177138.9|177048.9|177138.1|177048.1|177138.9|177048.9|177134.7|177044.7|8
1725027560000|2024-08-30 14:19:20|177139.7|177049.7|177180|177090|177180.5|177090.5|177135.7|177045.7|15
1725027570000|2024-08-30 14:19:30|177179.2|177089.2|177167|177077|177181.7|177091.7|177167|177077|13
1725027580000|2024-08-30 14:19:40|177169.1|177079.1|177174.3|177084.3|177183.4|177093.4|177165.5|177075.5|17
1725027590000|2024-08-30 14:19:50|177173.7|177083.7|177173.6|177083.6|177178|177088|177166.1|177076.1|8
1725027600000|2024-08-30 14:20:00|177172.6|177082.6|177189|177099|177190.9|177100.9|177167.9|177077.9|18
1725027610000|2024-08-30 14:20:10|177200|177110|177218.8|177128.8|177220.7|177130.7|177198.3|177108.3|6
1725027620000|2024-08-30 14:20:20|177217.9|177127.9|177218.5|177128.5|177218.5|177128.5|177215.7|177125.7|3
1725027640000|2024-08-30 14:20:40|177215|177125|177219.4|177129.4|177219.4|177129.4|177215|177125|2
1725027650000|2024-08-30 14:20:50|177217.8|177127.8|177217.7|177127.7|177220.5|177130.5|177217.7|177127.7|7
1725027660000|2024-08-30 14:21:00|177192.5|177102.5|177169.7|177079.7|177192.5|177102.5|177167.8|177077.8|11
1725027670000|2024-08-30 14:21:10|177174.3|177084.3|177181.3|177091.3|177181.3|177091.3|177174.3|177084.3|4
1725027680000|2024-08-30 14:21:20|177183.5|177093.5|177201.9|177111.9|177201.9|177111.9|177183.5|177093.5|15
1725027690000|2024-08-30 14:21:30|177203.8|177113.8|177208.7|177118.7|177208.7|177118.7|177203.8|177113.8|5
1725027700000|2024-08-30 14:21:40|177205.1|177115.1|177202.2|177112.2|177205.1|177115.1|177198.9|177108.9|9
1725027710000|2024-08-30 14:21:50|177204|177114|177208|177118|177208.5|177118.5|177203.1|177113.1|6
1725027720000|2024-08-30 14:22:00|177207.8|177117.8|177206.2|177116.2|177208.5|177118.5|177203.9|177113.9|6
1725027730000|2024-08-30 14:22:10|177208.3|177118.3|177202.4|177112.4|177208.3|177118.3|177202.4|177112.4|2
1725027740000|2024-08-30 14:22:20|177202.3|177112.3|177284.1|177194.1|177284.6|177194.6|177202.2|177112.2|15
1725027750000|2024-08-30 14:22:30|177278.1|177188.1|177280.7|177190.7|177288.3|177198.3|177272.9|177182.9|11
1725027760000|2024-08-30 14:22:40|177281.8|177191.8|177274|177184|177291.2|177201.2|177273.8|177183.8|13
1725027770000|2024-08-30 14:22:50|177276.7|177186.7|177280|177190|177280|177190|177276.1|177186.1|3
1725027780000|2024-08-30 14:23:00|177277.7|177187.7|177331.9|177241.9|177333.1|177243.1|177277.7|177187.7|12
1725027790000|2024-08-30 14:23:10|177333.1|177243.1|177349.9|177259.9|177361|177271|177318.5|177228.5|17
1725027800000|2024-08-30 14:23:20|177354.6|177264.6|177324.2|177234.2|177355.7|177265.7|177322.4|177232.4|18
1725027810000|2024-08-30 14:23:30|177321.7|177231.7|177321.4|177231.4|177321.7|177231.7|177321.4|177231.4|2
1725027820000|2024-08-30 14:23:40|177321.8|177231.8|177329.6|177239.6|177332.2|177242.2|177320.5|177230.5|9
1725027830000|2024-08-30 14:23:50|177328|177238|177321.7|177231.7|177332.9|177242.9|177321.7|177231.7|9
1725027840000|2024-08-30 14:24:00|177319|177229|177334.4|177244.4|177334.4|177244.4|177319|177229|9
1725027850000|2024-08-30 14:24:10|177332.9|177242.9|177322.9|177232.9|177332.9|177242.9|177322.9|177232.9|8
1725027860000|2024-08-30 14:24:20|177324|177234|177323.3|177233.3|177324|177234|177323.3|177233.3|3
1725027870000|2024-08-30 14:24:30|177325.6|177235.6|177325.6|177235.6|177325.6|177235.6|177325.6|177235.6|1
1725027880000|2024-08-30 14:24:40|177323.9|177233.9|177325.9|177235.9|177325.9|177235.9|177323.4|177233.4|4
1725027890000|2024-08-30 14:24:50|177324.9|177234.9|177327.7|177237.7|177328|177238|177324.9|177234.9|5
1725027900000|2024-08-30 14:25:00|177329.3|177239.3|177320.9|177230.9|177335.9|177245.9|177320.9|177230.9|10
1725027910000|2024-08-30 14:25:10|177318.4|177228.4|177326.9|177236.9|177329.2|177239.2|177313.4|177223.4|12
1725027920000|2024-08-30 14:25:20|177329.4|177239.4|177323.4|177233.4|177337|177247|177320.3|177230.3|12
1725027930000|2024-08-30 14:25:30|177324.6|177234.6|177301.4|177211.4|177359.3|177269.3|177297.9|177207.9|13
1725027940000|2024-08-30 14:25:40|177293.8|177203.8|177328|177238|177328|177238|177293.8|177203.8|15
1725027950000|2024-08-30 14:25:50|177324.4|177234.4|177343.3|177253.3|177343.5|177253.5|177309.5|177219.5|19
1725027960000|2024-08-30 14:26:00|177342.9|177252.9|177346.3|177256.3|177351.9|177261.9|177330.9|177240.9|14
1725027970000|2024-08-30 14:26:10|177345.4|177255.4|177345.8|177255.8|177357.4|177267.4|177342.4|177252.4|18
1725027980000|2024-08-30 14:26:20|177345.7|177255.7|177352.8|177262.8|177356.6|177266.6|177342|177252|9
1725027990000|2024-08-30 14:26:30|177360.3|177270.3|177350.8|177260.8|177361.9|177271.9|177350.8|177260.8|15
1725028000000|2024-08-30 14:26:40|177351.8|177261.8|177360.2|177270.2|177362.5|177272.5|177351.8|177261.8|22
1725028010000|2024-08-30 14:26:50|177361.6|177271.6|177362.7|177272.7|177364.2|177274.2|177356.7|177266.7|13
1725028020000|2024-08-30 14:27:00|177361.1|177271.1|177366.9|177276.9|177366.9|177276.9|177358.1|177268.1|16
1725028030000|2024-08-30 14:27:10|177364.4|177274.4|177352|177262|177364.4|177274.4|177347.5|177257.5|16
1725028040000|2024-08-30 14:27:20|177355|177265|177360.9|177270.9|177373|177283|177348.6|177258.6|18
1725028050000|2024-08-30 14:27:30|177363.3|177273.3|177367|177277|177372.4|177282.4|177357.6|177267.6|17
1725028060000|2024-08-30 14:27:40|177368.2|177278.2|177359.9|177269.9|177370.9|177280.9|177359.9|177269.9|13
1725028070000|2024-08-30 14:27:50|177358.5|177268.5|177360.8|177270.8|177364.8|177274.8|177358.5|177268.5|8
1725028080000|2024-08-30 14:28:00|177358.2|177268.2|177344.6|177254.6|177358.2|177268.2|177344.6|177254.6|14
1725028090000|2024-08-30 14:28:10|177345.7|177255.7|177346.4|177256.4|177346.4|177256.4|177342.1|177252.1|7
1725028100000|2024-08-30 14:28:20|177347.6|177257.6|177302.4|177212.4|177347.6|177257.6|177298.6|177208.6|16
1725028110000|2024-08-30 14:28:30|177317.1|177227.1|177316|177226|177332.7|177242.7|177303|177213|22
1725028120000|2024-08-30 14:28:40|177314.9|177224.9|177315.6|177225.6|177327.3|177237.3|177307.6|177217.6|19
1725028130000|2024-08-30 14:28:50|177312.9|177222.9|177314.3|177224.3|177316.9|177226.9|177304|177214|13
1725028140000|2024-08-30 14:29:00|177312|177222|177321.9|177231.9|177322.8|177232.8|177308.7|177218.7|12
1725028150000|2024-08-30 14:29:10|177321.1|177231.1|177311|177221|177333.1|177243.1|177307.5|177217.5|9
1725028160000|2024-08-30 14:29:20|177307.8|177217.8|177305.5|177215.5|177323.4|177233.4|177301.2|177211.2|15
1725028170000|2024-08-30 14:29:30|177304.9|177214.9|177326.3|177236.3|177326.3|177236.3|177303.9|177213.9|7
1725028180000|2024-08-30 14:29:40|177327.5|177237.5|177308.5|177218.5|177327.5|177237.5|177301.7|177211.7|13
1725028190000|2024-08-30 14:29:50|177309.1|177219.1|177351.8|177261.8|177358|177268|177306.5|177216.5|20
1725028200000|2024-08-30 14:30:00|177356|177266|177363.9|177273.9|177364.1|177274.1|177352.6|177262.6|17
1725028210000|2024-08-30 14:30:10|177364.1|177274.1|177374.8|177284.8|177378.2|177288.2|177360.1|177270.1|14
1725028220000|2024-08-30 14:30:20|177374.1|177284.1|177366.9|177276.9|177374.1|177284.1|177364.9|177274.9|11
1725028230000|2024-08-30 14:30:30|177367.1|177277.1|177370.9|177280.9|177376.1|177286.1|177363.3|177273.3|11
1725028240000|2024-08-30 14:30:40|177369.7|177279.7|177368.6|177278.6|177371.2|177281.2|177368.2|177278.2|9
1725028250000|2024-08-30 14:30:50|177367.5|177277.5|177370.1|177280.1|177370.1|177280.1|177367.5|177277.5|3
1725028260000|2024-08-30 14:31:00|177369.9|177279.9|177355.3|177265.3|177369.9|177279.9|177350|177260|16
1725028270000|2024-08-30 14:31:10|177354.7|177264.7|177357.5|177267.5|177357.5|177267.5|177353.3|177263.3|13
1725028280000|2024-08-30 14:31:20|177356.6|177266.6|177353|177263|177361.1|177271.1|177350.1|177260.1|11
1725028290000|2024-08-30 14:31:30|177354.4|177264.4|177344.6|177254.6|177356.9|177266.9|177344.6|177254.6|16
1725028300000|2024-08-30 14:31:40|177346.5|177256.5|177362.3|177272.3|177362.3|177272.3|177343.8|177253.8|11
1725028310000|2024-08-30 14:31:50|177363.2|177273.2|177359.3|177269.3|177363.4|177273.4|177359.3|177269.3|5
1725028320000|2024-08-30 14:32:00|177358.5|177268.5|177358.5|177268.5|177358.5|177268.5|177358.5|177268.5|1
1725028330000|2024-08-30 14:32:10|177355.6|177265.6|177363.1|177273.1|177381.1|177291.1|177352.8|177262.8|15
1725028340000|2024-08-30 14:32:20|177361.9|177271.9|177359.7|177269.7|177363.5|177273.5|177355.5|177265.5|6
1725028350000|2024-08-30 14:32:30|177355.5|177265.5|177353.8|177263.8|177356.6|177266.6|177306.2|177216.2|17
1725028360000|2024-08-30 14:32:40|177349.8|177259.8|177347.4|177257.4|177351.5|177261.5|177346.7|177256.7|7
1725028370000|2024-08-30 14:32:50|177352.1|177262.1|177359.1|177269.1|177360.3|177270.3|177345.2|177255.2|15
1725028380000|2024-08-30 14:33:00|177357.6|177267.6|177357.4|177267.4|177361.5|177271.5|177355.6|177265.6|10
1725028390000|2024-08-30 14:33:10|177359|177269|177359.3|177269.3|177359.9|177269.9|177352.5|177262.5|10
1725028400000|2024-08-30 14:33:20|177358.5|177268.5|177349.1|177259.1|177358.8|177268.8|177349|177259|15
1725028410000|2024-08-30 14:33:30|177351.9|177261.9|177368.1|177278.1|177371.3|177281.3|177350.1|177260.1|8
1725028420000|2024-08-30 14:33:40|177369.7|177279.7|177369.6|177279.6|177373.4|177283.4|177369|177279|6
1725028430000|2024-08-30 14:33:50|177369|177279|177371|177281|177371.8|177281.8|177366.4|177276.4|9
1725028440000|2024-08-30 14:34:00|177368.3|177278.3|177359.8|177269.8|177368.3|177278.3|177359.8|177269.8|2
1725028450000|2024-08-30 14:34:10|177364.1|177274.1|177364.1|177274.1|177364.1|177274.1|177364.1|177274.1|1
1725028460000|2024-08-30 14:34:20|177360.8|177270.8|177370.1|177280.1|177373.1|177283.1|177360.8|177270.8|4
1725028470000|2024-08-30 14:34:30|177370.4|177280.4|177410.8|177320.8|177432.7|177342.7|177370.4|177280.4|17
1725028480000|2024-08-30 14:34:40|177410.6|177320.6|177407.5|177317.5|177412.3|177322.3|177404.8|177314.8|10
1725028490000|2024-08-30 14:34:50|177406.5|177316.5|177406.5|177316.5|177411|177321|177404|177314|15
1725028500000|2024-08-30 14:35:00|177404.6|177314.6|177418.7|177328.7|177429.7|177339.7|177396.8|177306.8|21
1725028510000|2024-08-30 14:35:10|177418.6|177328.6|177429.3|177339.3|177433.4|177343.4|177418.6|177328.6|18
1725028520000|2024-08-30 14:35:20|177428.1|177338.1|177430.9|177340.9|177430.9|177340.9|177417.8|177327.8|16
1725028530000|2024-08-30 14:35:30|177427.9|177337.9|177402.4|177312.4|177427.9|177337.9|177399.8|177309.8|9
1725028540000|2024-08-30 14:35:40|177401.9|177311.9|177404|177314|177423.1|177333.1|177401.5|177311.5|13
1725028550000|2024-08-30 14:35:50|177408|177318|177410.8|177320.8|177425.8|177335.8|177400.1|177310.1|20
1725028560000|2024-08-30 14:36:00|177408|177318|177421.9|177331.9|177426.8|177336.8|177408|177318|11
1725028570000|2024-08-30 14:36:10|177418.7|177328.7|177416.3|177326.3|177425.8|177335.8|177415.5|177325.5|13
1725028580000|2024-08-30 14:36:20|177416.1|177326.1|177419.8|177329.8|177419.8|177329.8|177416.1|177326.1|2
1725028590000|2024-08-30 14:36:30|177419.4|177329.4|177426.2|177336.2|177426.2|177336.2|177419.4|177329.4|4
1725028600000|2024-08-30 14:36:40|177423|177333|177423|177333|177423|177333|177423|177333|1
1725028610000|2024-08-30 14:36:50|177423.2|177333.2|177423.3|177333.3|177423.3|177333.3|177421.9|177331.9|5
1725028620000|2024-08-30 14:37:00|177422.7|177332.7|177427.4|177337.4|177427.4|177337.4|177419.1|177329.1|7
1725028630000|2024-08-30 14:37:10|177423.2|177333.2|177450|177360|177450.5|177360.5|177423.2|177333.2|12
1725028640000|2024-08-30 14:37:20|177453.6|177363.6|177452.2|177362.2|177453.6|177363.6|177447.9|177357.9|9
1725028650000|2024-08-30 14:37:30|177450.6|177360.6|177451.3|177361.3|177451.3|177361.3|177449.6|177359.6|3
1725028660000|2024-08-30 14:37:40|177453.2|177363.2|177494.9|177404.9|177494.9|177404.9|177446.4|177356.4|10
1725028670000|2024-08-30 14:37:50|177498.2|177408.2|177501.7|177411.7|177501.7|177411.7|177490.9|177400.9|9
1725028680000|2024-08-30 14:38:00|177498.7|177408.7|177477.9|177387.9|177498.7|177408.7|177477.9|177387.9|12
1725028690000|2024-08-30 14:38:10|177481.5|177391.5|177474.4|177384.4|177481.5|177391.5|177472|177382|10
1725028700000|2024-08-30 14:38:20|177476.8|177386.8|177481.3|177391.3|177481.3|177391.3|177447.1|177357.1|13
1725028710000|2024-08-30 14:38:30|177481|177391|177453.8|177363.8|177490.9|177400.9|177453.8|177363.8|16
1725028720000|2024-08-30 14:38:40|177456.7|177366.7|177495.4|177405.4|177495.4|177405.4|177454.3|177364.3|13
1725028730000|2024-08-30 14:38:50|177496.3|177406.3|177493.1|177403.1|177498.9|177408.9|177480.9|177390.9|12
1725028740000|2024-08-30 14:39:00|177492.2|177402.2|177493.7|177403.7|177498.2|177408.2|177481.6|177391.6|8
1725028750000|2024-08-30 14:39:10|177493|177403|177503|177413|177507|177417|177493|177403|8
1725028760000|2024-08-30 14:39:20|177502.7|177412.7|177521.8|177431.8|177521.8|177431.8|177502.5|177412.5|4
1725028770000|2024-08-30 14:39:30|177519.5|177429.5|177518.3|177428.3|177522.4|177432.4|177518.3|177428.3|5
1725028780000|2024-08-30 14:39:40|177517.6|177427.6|177517.6|177427.6|177517.6|177427.6|177517.6|177427.6|1
1725028790000|2024-08-30 14:39:50|177550.1|177460.1|177555.4|177465.4|177555.8|177465.8|177549.3|177459.3|11
1725028800000|2024-08-30 14:40:00|177553.3|177463.3|177564.3|177474.3|177564.3|177474.3|177553.3|177463.3|9
1725028810000|2024-08-30 14:40:10|177571.2|177481.2|177604.1|177514.1|177648.9|177543.7|177571.2|177481.2|18
1725028820000|2024-08-30 14:40:20|177602.3|177512.3|177592.2|177502.2|177616.9|177526.9|177590.8|177500.8|17
1725028830000|2024-08-30 14:40:30|177591.2|177501.2|177567|177477|177591.2|177501.2|177567|177477|23
1725028840000|2024-08-30 14:40:40|177566.1|177476.1|177575.7|177485.7|177575.7|177485.7|177552.7|177462.7|21
1725028850000|2024-08-30 14:40:50|177576.3|177486.3|177516.2|177426.2|177578.1|177488.1|177516.2|177426.2|11
1725028860000|2024-08-30 14:41:00|177514.6|177424.6|177492.2|177402.2|177514.6|177424.6|177491.8|177401.8|4
1725028870000|2024-08-30 14:41:10|177490.3|177400.3|177471.3|177381.3|177490.3|177400.3|177462.7|177372.7|16
1725028880000|2024-08-30 14:41:20|177474.9|177384.9|177463.2|177373.2|177492.4|177402.4|177462|177372|15
1725028890000|2024-08-30 14:41:30|177466.5|177376.5|177466.7|177376.7|177481.8|177391.8|177464.4|177374.4|12
1725028900000|2024-08-30 14:41:40|177466.5|177376.5|177464.4|177374.4|177469.1|177379.1|177460.3|177370.3|15
1725028910000|2024-08-30 14:41:50|177463.6|177373.6|177464.3|177374.3|177468.7|177378.7|177461.4|177371.4|13
1725028920000|2024-08-30 14:42:00|177465|177375|177432.8|177342.8|177466.7|177376.7|177432.8|177342.8|13
1725028930000|2024-08-30 14:42:10|177434.6|177344.6|177434.9|177344.9|177436.1|177346.1|177434.1|177344.1|7
1725028940000|2024-08-30 14:42:20|177434.1|177344.1|177496.5|177406.5|177496.5|177406.5|177434.1|177344.1|16
1725028950000|2024-08-30 14:42:30|177494|177404|177459.9|177369.9|177495.3|177405.3|177459.9|177369.9|15
1725028960000|2024-08-30 14:42:40|177457.8|177367.8|177459.6|177369.6|177464.3|177374.3|177457.4|177367.4|10
1725028970000|2024-08-30 14:42:50|177453.4|177363.4|177433.1|177343.1|177453.4|177363.4|177424.7|177334.7|11
1725028980000|2024-08-30 14:43:00|177404.1|177314.1|177409.8|177319.8|177409.8|177319.8|177404.1|177314.1|5
1725028990000|2024-08-30 14:43:10|177409.7|177319.7|177370.3|177280.3|177409.7|177319.7|177367.9|177277.9|7
1725029000000|2024-08-30 14:43:20|177360.3|177270.3|177351.1|177261.1|177361.6|177271.6|177346.1|177256.1|18
1725029010000|2024-08-30 14:43:30|177352.9|177262.9|177352.9|177262.9|177355.8|177265.8|177344.7|177254.7|20
1725029020000|2024-08-30 14:43:40|177353.6|177263.6|177352.2|177262.2|177357.2|177267.2|177345.8|177255.8|18
1725029030000|2024-08-30 14:43:50|177353.3|177263.3|177355.1|177265.1|177355.1|177265.1|177343.4|177253.4|20
1725029040000|2024-08-30 14:44:00|177352.4|177262.4|177369.1|177279.1|177369.1|177279.1|177352.3|177262.3|23
1725029050000|2024-08-30 14:44:10|177367.9|177277.9|177380.3|177290.3|177387.2|177297.2|177363.6|177273.6|23
1725029060000|2024-08-30 14:44:20|177386.8|177296.8|177476.2|177386.2|177477.6|177387.6|177383.9|177293.9|20
1725029070000|2024-08-30 14:44:30|177492.1|177402.1|177464.9|177374.9|177492.1|177402.1|177439.4|177349.4|25
1725029080000|2024-08-30 14:44:40|177463.1|177373.1|177456.1|177366.1|177467.7|177377.7|177448.5|177358.5|29
1725029090000|2024-08-30 14:44:50|177458.5|177368.5|177451.7|177361.7|177458.8|177368.8|177451.2|177361.2|36
1725029100000|2024-08-30 14:45:00|177455.8|177365.8|177471.8|177381.8|177472.9|177382.9|177454.3|177364.3|24
1725029110000|2024-08-30 14:45:10|177470.9|177380.9|177441.7|177311.7|177472.2|177382.2|177437.9|177311.7|24
1725029120000|2024-08-30 14:45:20|177440.5|177310.5|177437.9|177307.9|177443.4|177313.4|177436.5|177306.5|21
1725029130000|2024-08-30 14:45:30|177439.3|177309.3|177399.8|177309.8|177439.3|177310.2|177399.4|177291.7|18
1725029140000|2024-08-30 14:45:40|177399|177309|177398.5|177308.5|177401.5|177311.5|177398.5|177308.5|17
1725029150000|2024-08-30 14:45:50|177398.6|177308.6|177396|177306|177398.6|177308.6|177374|177284|20
1725029160000|2024-08-30 14:46:00|177398.4|177308.4|177354.3|177264.3|177400.2|177310.2|177353.1|177263.1|20
1725029170000|2024-08-30 14:46:10|177354.5|177264.5|177343.4|177253.4|177355|177265|177341|177251|18
1725029180000|2024-08-30 14:46:20|177344|177254|177354.6|177264.6|177355.5|177265.5|177344|177254|19
1725029190000|2024-08-30 14:46:30|177352.5|177262.5|177345.3|177255.3|177354.5|177264.5|177345.3|177255.3|21
1725029200000|2024-08-30 14:46:40|177348.7|177258.7|177414.8|177324.8|177422.4|177332.4|177348.7|177258.7|15
1725029210000|2024-08-30 14:46:50|177415.4|177325.4|177443.9|177353.9|177445.4|177355.4|177415.4|177325.4|9
1725029220000|2024-08-30 14:47:00|177449|177359|177445|177355|177492.9|177402.9|177445|177355|23
1725029230000|2024-08-30 14:47:10|177466.1|177376.1|177472.5|177382.5|177474.5|177384.5|177466.1|177376.1|10
1725029240000|2024-08-30 14:47:20|177469.6|177379.6|177476.6|177386.6|177480.4|177390.4|177469.6|177379.6|12
1725029250000|2024-08-30 14:47:30|177478|177388|177507.1|177417.1|177519.3|177429.3|177478|177388|18
1725029260000|2024-08-30 14:47:40|177509.2|177419.2|177490.3|177400.3|177509.2|177419.2|177490.3|177400.3|17
1725029270000|2024-08-30 14:47:50|177487.6|177397.6|177487|177397|177490.6|177400.6|177486.6|177396.6|12
1725029280000|2024-08-30 14:48:00|177476.7|177386.7|177485|177395|177489.9|177399.9|177476.7|177386.7|15
1725029290000|2024-08-30 14:48:10|177481.9|177391.9|177484.3|177394.3|177488.2|177398.2|177478.9|177388.9|9
1725029300000|2024-08-30 14:48:20|177482.2|177392.2|177478.1|177388.1|177487.3|177397.3|177469.2|177379.2|13
1725029310000|2024-08-30 14:48:30|177478.5|177388.5|177427.5|177337.5|177478.5|177388.5|177425.1|177335.1|29
1725029320000|2024-08-30 14:48:40|177436.9|177346.9|177419.2|177329.2|177444.4|177354.4|177418.9|177328.9|14
1725029330000|2024-08-30 14:48:50|177431.2|177341.2|177397.2|177307.2|177431.2|177341.2|177396.2|177306.2|23
1725029340000|2024-08-30 14:49:00|177403.4|177313.4|177386.2|177296.2|177404.4|177314.4|177384.6|177294.6|16
1725029350000|2024-08-30 14:49:10|177382.7|177292.7|177390.6|177300.6|177394.5|177304.5|177380.7|177290.7|17
1725029360000|2024-08-30 14:49:20|177385.5|177295.5|177359.8|177269.8|177385.5|177295.5|177357.6|177267.6|15
1725029370000|2024-08-30 14:49:30|177352|177262|177322.4|177232.4|177352|177262|177322.4|177232.4|14
1725029380000|2024-08-30 14:49:40|177324.7|177234.7|177333|177243|177333|177243|177324.7|177234.7|15
1725029390000|2024-08-30 14:49:50|177334.3|177244.3|177340.7|177250.7|177348.8|177258.8|177322.6|177232.6|15
1725029400000|2024-08-30 14:50:00|177343.1|177253.1|177332.5|177242.5|177343.1|177253.1|177325.6|177235.6|11
1725029410000|2024-08-30 14:50:10|177327.9|177237.9|177325.9|177235.9|177332.1|177242.1|177325.9|177235.9|7
1725029420000|2024-08-30 14:50:20|177325.5|177235.5|177325|177235|177326.7|177236.7|177324.2|177234.2|5
1725029430000|2024-08-30 14:50:30|177329.1|177239.1|177379.3|177289.3|177379.3|177289.3|177328.1|177238.1|12
1725029440000|2024-08-30 14:50:40|177377.8|177287.8|177387.3|177297.3|177387.6|177297.6|177377.8|177287.8|11
1725029450000|2024-08-30 14:50:50|177395|177305|177384.7|177294.7|177409.8|177319.8|177384.7|177294.7|13
1725029460000|2024-08-30 14:51:00|177384.5|177294.5|177483.6|177393.6|177495.4|177405.4|177384.5|177294.5|17
1725029470000|2024-08-30 14:51:10|177485.8|177395.8|177557.3|177467.3|177557.3|177467.3|177485.8|177395.8|20
1725029480000|2024-08-30 14:51:20|177557.8|177467.8|177559.9|177469.9|177561.5|177471.5|177557.8|177467.8|14
1725029490000|2024-08-30 14:51:30|177559.6|177469.6|177566.9|177476.9|177566.9|177476.9|177547.3|177457.3|16
1725029500000|2024-08-30 14:51:40|177565.5|177475.5|177560.2|177470.2|177570.4|177480.4|177560.2|177470.2|13
1725029510000|2024-08-30 14:51:50|177560.3|177470.3|177621.8|177531.8|177621.8|177531.8|177559.3|177469.3|13
1725029520000|2024-08-30 14:52:00|177632.1|177542.1|177634.9|177544.9|177667.9|177577.9|177631|177541|21
1725029530000|2024-08-30 14:52:10|177635.9|177545.9|177637.7|177547.7|177639.5|177549.5|177605.4|177515.4|21
1725029540000|2024-08-30 14:52:20|177635|177545|177564.2|177474.2|177638.1|177548.1|177564.2|177474.2|15
1725029550000|2024-08-30 14:52:30|177565.3|177475.3|177504.7|177414.7|177565.3|177475.3|177504.6|177414.6|32
1725029560000|2024-08-30 14:52:40|177503.5|177413.5|177509.4|177419.4|177518.8|177428.8|177500|177410|18
1725029570000|2024-08-30 14:52:50|177512.7|177422.7|177496.3|177406.3|177521.9|177431.9|177496.3|177406.3|23
1725029580000|2024-08-30 14:53:00|177499.2|177409.2|177510.5|177420.5|177516.5|177426.5|177494.1|177404.1|20
1725029590000|2024-08-30 14:53:10|177506.1|177416.1|177521.9|177431.9|177528|177438|177503.8|177413.8|8
1725029600000|2024-08-30 14:53:20|177519.3|177429.3|177534.4|177444.4|177534.4|177444.4|177496.6|177406.6|23
1725029610000|2024-08-30 14:53:30|177533|177443|177549.4|177459.4|177558.4|177468.4|177533|177443|25
1725029620000|2024-08-30 14:53:40|177553.8|177463.8|177511.5|177421.5|177564|177474|177511.5|177421.5|20
1725029630000|2024-08-30 14:53:50|177515.3|177425.3|177531.6|177441.6|177543.1|177453.1|177515.3|177425.3|15
1725029640000|2024-08-30 14:54:00|177527|177437|177488.8|177398.8|177527|177437|177488.8|177398.8|13
1725029650000|2024-08-30 14:54:10|177493.4|177403.4|177477.5|177387.5|177495.8|177405.8|177471.2|177381.2|20
1725029660000|2024-08-30 14:54:20|177476.5|177386.5|177484.5|177394.5|177484.5|177394.5|177470.7|177380.7|15
1725029670000|2024-08-30 14:54:30|177485.8|177395.8|177492.9|177402.9|177501.3|177411.3|177472|177382|17
1725029680000|2024-08-30 14:54:40|177493.1|177403.1|177531.7|177441.7|177535.3|177445.3|177490|177400|25
1725029690000|2024-08-30 14:54:50|177530.9|177440.9|177533.9|177443.9|177535.4|177445.4|177526|177436|9
1725029700000|2024-08-30 14:55:00|177593.8|177503.8|177562.3|177472.3|177610|177520|177556.3|177466.3|27
1725029710000|2024-08-30 14:55:10|177561.1|177471.1|177560.8|177470.8|177561.1|177471.1|177560.8|177470.8|2
1725029720000|2024-08-30 14:55:20|177562.1|177472.1|177573.4|177483.4|177590|177500|177558.1|177468.1|16
1725029730000|2024-08-30 14:55:30|177582.6|177492.6|177582.1|177492.1|177590.8|177500.8|177582.1|177492.1|15
1725029740000|2024-08-30 14:55:40|177582|177492|177525.2|177435.2|177587.9|177497.9|177522.9|177432.9|20
1725029750000|2024-08-30 14:55:50|177524.9|177434.9|177532.2|177442.2|177535|177445|177524.9|177434.9|14
1725029760000|2024-08-30 14:56:00|177534.3|177444.3|177601.2|177511.2|177602.7|177512.7|177534.3|177444.3|25
1725029770000|2024-08-30 14:56:10|177601.6|177511.6|177590.7|177500.7|177601.7|177511.7|177589.9|177499.9|17
1725029780000|2024-08-30 14:56:20|177588.1|177498.1|177593.4|177503.4|177593.4|177503.4|177569.6|177479.6|19
1725029790000|2024-08-30 14:56:30|177589.9|177499.9|177610.1|177520.1|177612.2|177522.2|177589.9|177499.9|12
1725029800000|2024-08-30 14:56:40|177612.4|177522.4|177626.1|177536.1|177628.1|177538.1|177594.6|177504.6|14
1725029810000|2024-08-30 14:56:50|177628|177538|177645.1|177555.1|177661.1|177571.1|177628|177538|17
1725029820000|2024-08-30 14:57:00|177646|177556|177643.1|177553.1|177665.8|177575.8|177640.9|177550.9|17
1725029830000|2024-08-30 14:57:10|177645.3|177555.3|177640.1|177550.1|177646.2|177556.2|177618.6|177528.6|20
1725029840000|2024-08-30 14:57:20|177640.6|177550.6|177593.9|177503.9|177640.6|177550.6|177588.1|177498.1|26
1725029850000|2024-08-30 14:57:30|177593.6|177503.6|177535.3|177445.3|177614.7|177524.7|177534.2|177444.2|30
1725029860000|2024-08-30 14:57:40|177539.8|177449.8|177571.6|177481.6|177589.1|177499.1|177533.9|177443.9|17
1725029870000|2024-08-30 14:57:50|177570.7|177480.7|177598.4|177508.4|177598.4|177508.4|177562.5|177472.5|29
1725029880000|2024-08-30 14:58:00|177594.8|177504.8|177601.1|177511.1|177611|177521|177588.8|177498.8|22
1725029890000|2024-08-30 14:58:10|177590|177500|177607.5|177517.5|177608.8|177518.8|177583.7|177493.7|21
1725029900000|2024-08-30 14:58:20|177604.5|177514.5|177590.9|177500.9|177611|177521|177590.9|177500.9|14
1725029910000|2024-08-30 14:58:30|177592.4|177502.4|177614.3|177524.3|177614.3|177524.3|177591.3|177501.3|17
1725029920000|2024-08-30 14:58:40|177617.1|177527.1|177621.1|177531.1|177633.9|177543.9|177616.4|177526.4|18
1725029930000|2024-08-30 14:58:50|177622.8|177532.8|177617.9|177527.9|177630.6|177540.6|177606.4|177516.4|20
1725029940000|2024-08-30 14:59:00|177618.5|177528.5|177572.7|177482.7|177619.6|177529.6|177572.7|177482.7|21
1725029950000|2024-08-30 14:59:10|177589|177499|177581.9|177491.9|177594.9|177504.9|177579.7|177489.7|20
1725029960000|2024-08-30 14:59:20|177589.7|177499.7|177582.2|177492.2|177593.5|177503.5|177578.5|177488.5|17
1725029970000|2024-08-30 14:59:30|177591|177501|177601.7|177511.7|177603.9|177513.9|177581.3|177491.3|19
1725029980000|2024-08-30 14:59:40|177605.8|177515.8|177589.6|177499.6|177605.8|177515.8|177582.6|177492.6|21
1725029990000|2024-08-30 14:59:50|177592.1|177502.1|177605.5|177515.5|177606.6|177516.6|177589.3|177499.3|20
1725030000000|2024-08-30 15:00:00|177591|177501|177567.5|177477.5|177595.8|177505.8|177566.5|177476.5|22
1725030010000|2024-08-30 15:00:10|177577.3|177487.3|177556.2|177466.2|177577.3|177487.3|177556.2|177466.2|27
1725030020000|2024-08-30 15:00:20|177556.4|177466.4|177544.3|177454.3|177563.8|177473.8|177534.7|177444.7|22
1725030030000|2024-08-30 15:00:30|177542.8|177452.8|177562.8|177472.8|177562.8|177472.8|177542.8|177452.8|22
1725030040000|2024-08-30 15:00:40|177565.2|177475.2|177546.6|177456.6|177565.2|177475.2|177534|177444|19
1725030050000|2024-08-30 15:00:50|177535.7|177445.7|177544|177454|177550.4|177460.4|177535.7|177445.7|20
1725030060000|2024-08-30 15:01:00|177538.8|177448.8|177541.8|177451.8|177546|177456|177534.9|177444.9|20
1725030070000|2024-08-30 15:01:10|177541.5|177451.5|177513.9|177423.9|177545|177455|177511.8|177421.8|23
1725030080000|2024-08-30 15:01:20|177512.2|177422.2|177500.2|177410.2|177518.6|177428.6|177497.2|177407.2|18
1725030090000|2024-08-30 15:01:30|177498.1|177408.1|177451.5|177361.5|177498.1|177408.1|177448.8|177358.8|27
1725030100000|2024-08-30 15:01:40|177448.9|177358.9|177466.7|177376.7|177471.6|177381.6|177448.9|177358.9|17
1725030110000|2024-08-30 15:01:50|177466.4|177376.4|177454.3|177364.3|177485.4|177395.4|177454.3|177364.3|14
1725030120000|2024-08-30 15:02:00|177461.1|177371.1|177477.5|177387.5|177479.9|177389.9|177455.7|177365.7|16
1725030130000|2024-08-30 15:02:10|177478.4|177388.4|177466.6|177376.6|177478.4|177388.4|177461.5|177371.5|15
1725030140000|2024-08-30 15:02:20|177473.7|177383.7|177488|177398|177496.2|177406.2|177470.9|177380.9|15
1725030150000|2024-08-30 15:02:30|177491.4|177401.4|177485.3|177395.3|177491.4|177401.4|177471.7|177381.7|17
1725030160000|2024-08-30 15:02:40|177484.1|177394.1|177481.9|177391.9|177487.6|177397.6|177481.9|177391.9|13
1725030170000|2024-08-30 15:02:50|177482.1|177392.1|177492.7|177402.7|177492.9|177402.9|177481.7|177391.7|7
1725030180000|2024-08-30 15:03:00|177493.2|177403.2|177517.9|177427.9|177519.4|177429.4|177493.2|177403.2|15
1725030190000|2024-08-30 15:03:10|177517.3|177427.3|177566.5|177476.5|177566.5|177476.5|177517.3|177427.3|12
1725030200000|2024-08-30 15:03:20|177567.2|177477.2|177544.2|177454.2|177567.8|177477.8|177540|177450|21
1725030210000|2024-08-30 15:03:30|177540.8|177450.8|177541.4|177451.4|177546|177456|177539.9|177449.9|9
1725030220000|2024-08-30 15:03:40|177543.7|177453.7|177512.6|177422.6|177544.9|177454.9|177511.8|177421.8|10
1725030230000|2024-08-30 15:03:50|177513.6|177423.6|177530|177440|177530|177440|177513.6|177423.6|19
1725030240000|2024-08-30 15:04:00|177531.3|177441.3|177542.6|177452.6|177547.7|177457.7|177530.1|177440.1|14
1725030250000|2024-08-30 15:04:10|177538|177448|177544.3|177454.3|177548.4|177458.4|177531.9|177441.9|24
1725030260000|2024-08-30 15:04:20|177544.4|177454.4|177552.5|177462.5|177552.5|177462.5|177544.4|177454.4|11
1725030270000|2024-08-30 15:04:30|177556.2|177466.2|177576.1|177486.1|177576.4|177486.4|177556.2|177466.2|12
1725030280000|2024-08-30 15:04:40|177575.8|177485.8|177604.4|177514.4|177604.4|177514.4|177575.8|177485.8|11
1725030290000|2024-08-30 15:04:50|177602.2|177512.2|177648.3|177558.3|177648.3|177558.3|177602.2|177512.2|16
1725030300000|2024-08-30 15:05:00|177649.3|177559.3|177655.1|177565.1|177655.1|177565.1|177649.3|177559.3|10
1725030310000|2024-08-30 15:05:10|177657.2|177567.2|177649.8|177559.8|177667.3|177577.3|177647.6|177557.6|12
1725030320000|2024-08-30 15:05:20|177650.2|177560.2|177657.5|177567.5|177660.2|177570.2|177650.2|177560.2|22
1725030330000|2024-08-30 15:05:30|177656.4|177566.4|177663.9|177573.9|177665.3|177575.3|177656.4|177566.4|14
1725030340000|2024-08-30 15:05:40|177670.1|177580.1|177684.9|177594.9|177684.9|177594.9|177670.1|177580.1|13
1725030350000|2024-08-30 15:05:50|177687|177597|177687.7|177597.7|177703.2|177613.2|177686.2|177596.2|13
1725030360000|2024-08-30 15:06:00|177687.2|177597.2|177670.5|177580.5|177687.2|177597.2|177669.1|177579.1|15
1725030370000|2024-08-30 15:06:10|177671.9|177581.9|177691.5|177601.5|177691.5|177601.5|177671.9|177581.9|13
1725030380000|2024-08-30 15:06:20|177703.3|177613.3|177705.8|177615.8|177712.1|177622.1|177697.9|177607.9|22
1725030390000|2024-08-30 15:06:30|177708.1|177618.1|177749.9|177659.9|177751.5|177661.5|177705.6|177615.6|17
1725030400000|2024-08-30 15:06:40|177751.5|177661.5|177732.4|177642.4|177756.3|177666.3|177717.1|177627.1|22
1725030410000|2024-08-30 15:06:50|177731.2|177641.2|177726.2|177636.2|177731.2|177641.2|177723.5|177633.5|14
1725030420000|2024-08-30 15:07:00|177729.1|177639.1|177726.2|177636.2|177732.5|177642.5|177725.9|177635.9|12
1725030430000|2024-08-30 15:07:10|177727.6|177637.6|177736.6|177646.6|177744.8|177654.8|177724.2|177634.2|15
1725030440000|2024-08-30 15:07:20|177734.4|177644.4|177733|177643|177738.3|177648.3|177730.5|177640.5|9
1725030450000|2024-08-30 15:07:30|177735.4|177645.4|177746.8|177656.8|177748|177658|177735.4|177645.4|12
1725030460000|2024-08-30 15:07:40|177747.2|177657.2|177745.2|177655.2|177747.5|177657.5|177745.2|177655.2|6
1725030470000|2024-08-30 15:07:50|177744.7|177654.7|177744.6|177654.6|177745.1|177655.1|177741.1|177651.1|14
1725030480000|2024-08-30 15:08:00|177743.1|177653.1|177653.6|177563.6|177743.1|177653.1|177653.6|177563.6|15
1725030490000|2024-08-30 15:08:10|177651|177561|177683.2|177593.2|177686.9|177596.9|177651|177561|15
1725030500000|2024-08-30 15:08:20|177687.4|177597.4|177689.5|177599.5|177700.4|177610.4|177687.4|177597.4|19
1725030510000|2024-08-30 15:08:30|177689.6|177599.6|177683.2|177593.2|177693|177603|177683.1|177593.1|14
1725030520000|2024-08-30 15:08:40|177683.4|177593.4|177668.2|177578.2|177683.4|177593.4|177660.9|177570.9|17
1725030530000|2024-08-30 15:08:50|177671.9|177581.9|177671.5|177581.5|177674.1|177584.1|177663.9|177573.9|20
1725030540000|2024-08-30 15:09:00|177670.3|177580.3|177690.9|177600.9|177690.9|177600.9|177665.9|177575.9|16
1725030550000|2024-08-30 15:09:10|177701.3|177611.3|177663.7|177573.7|177701.3|177611.3|177663.7|177573.7|21
1725030560000|2024-08-30 15:09:20|177654|177564|177567.5|177477.5|177654|177564|177563.6|177473.6|26
1725030570000|2024-08-30 15:09:30|177565.8|177475.8|177567.7|177477.7|177571|177481|177520|177430|25
1725030580000|2024-08-30 15:09:40|177562.8|177472.8|177530.8|177440.8|177564.4|177474.4|177523.2|177433.2|11
1725030590000|2024-08-30 15:09:50|177532.8|177442.8|177571.5|177481.5|177577.5|177487.5|177531.3|177441.3|21
1725030600000|2024-08-30 15:10:00|177573.7|177483.7|177605.2|177515.2|177605.2|177515.2|177573.7|177483.7|13
1725030610000|2024-08-30 15:10:10|177604.7|177514.7|177600.8|177510.8|177604.7|177514.7|177593.9|177503.9|6
1725030620000|2024-08-30 15:10:20|177603.5|177513.5|177677.9|177547.9|177678.2|177548.2|177603.5|177513.5|17
1725030630000|2024-08-30 15:10:30|177679.9|177549.9|177671.8|177541.8|177679.9|177549.9|177670.5|177540.5|9
1725030640000|2024-08-30 15:10:40|177670.5|177540.5|177671.7|177541.7|177673.4|177543.4|177666.1|177536.1|16
1725030650000|2024-08-30 15:10:50|177672.7|177542.7|177677|177547|177678.5|177548.5|177672.7|177542.7|6
1725030660000|2024-08-30 15:11:00|177677.1|177547.1|177654.8|177564.8|177677.1|177570.4|177653.5|177547.1|12
1725030670000|2024-08-30 15:11:10|177658.2|177568.2|177646.6|177556.6|177658.3|177568.3|177646.6|177556.6|5
1725030680000|2024-08-30 15:11:20|177648|177558|177640.7|177550.7|177652|177562|177631.1|177541.1|15
1725030690000|2024-08-30 15:11:30|177637.9|177547.9|177636.8|177546.8|177638|177548|177631.2|177541.2|12
1725030700000|2024-08-30 15:11:40|177637.5|177547.5|177592.6|177502.6|177645.6|177555.6|177591.2|177501.2|10
1725030710000|2024-08-30 15:11:50|177592.7|177502.7|177591.1|177501.1|177592.7|177502.7|177590.4|177500.4|3
1725030720000|2024-08-30 15:12:00|177590.9|177500.9|177552.3|177462.3|177590.9|177500.9|177552.3|177462.3|5
1725030730000|2024-08-30 15:12:10|177551.8|177461.8|177571.5|177481.5|177571.5|177481.5|177551.8|177461.8|15
1725030740000|2024-08-30 15:12:20|177572.2|177482.2|177603|177513|177607.8|177517.8|177572.2|177482.2|23
1725030750000|2024-08-30 15:12:30|177605.4|177515.4|177673|177583|177675.5|177585.5|177601.4|177511.4|19
1725030760000|2024-08-30 15:12:40|177675|177585|177678.1|177588.1|177686.1|177596.1|177675|177585|14
1725030770000|2024-08-30 15:12:50|177678.4|177588.4|177679.1|177589.1|177685.7|177595.7|177675.2|177585.2|10
1725030780000|2024-08-30 15:13:00|177675.4|177585.4|177749.6|177659.6|177749.6|177659.6|177675.4|177585.4|10
1725030790000|2024-08-30 15:13:10|177751.4|177661.4|177752.3|177662.3|177752.5|177662.5|177746.2|177656.2|16
1725030800000|2024-08-30 15:13:20|177751.6|177661.6|177749.7|177659.7|177752.9|177662.9|177748.6|177658.6|10
1725030810000|2024-08-30 15:13:30|177749.4|177659.4|177734.2|177644.2|177753.2|177663.2|177734.2|177644.2|10
1725030820000|2024-08-30 15:13:40|177732.8|177642.8|177739.5|177649.5|177740.5|177650.5|177732.8|177642.8|12
1725030830000|2024-08-30 15:13:50|177734.7|177644.7|177729.9|177639.9|177734.7|177644.7|177729.9|177639.9|4
1725030840000|2024-08-30 15:14:00|177724.9|177634.9|177606.3|177516.3|177724.9|177634.9|177606.3|177516.3|18
1725030850000|2024-08-30 15:14:10|177609.9|177519.9|177581.9|177491.9|177617.1|177527.1|177572.5|177482.5|17
1725030860000|2024-08-30 15:14:20|177583.9|177493.9|177645.5|177555.5|177645.5|177555.5|177581.5|177491.5|20
1725030870000|2024-08-30 15:14:30|177641.6|177551.6|177651|177561|177651.7|177561.7|177628.4|177538.4|19
1725030880000|2024-08-30 15:14:40|177652.7|177562.7|177654.1|177564.1|177661.1|177571.1|177648.4|177558.4|17
1725030890000|2024-08-30 15:14:50|177655.5|177565.5|177638|177548|177679.2|177589.2|177638|177548|21
1725030900000|2024-08-30 15:15:00|177639.9|177549.9|177649.1|177559.1|177654.4|177564.4|177636.8|177546.8|24
1725030910000|2024-08-30 15:15:10|177646.3|177556.3|177638.1|177548.1|177654.1|177564.1|177631.5|177541.5|21
1725030920000|2024-08-30 15:15:20|177637.1|177547.1|177644.9|177554.9|177652.2|177562.2|177626|177536|26
1725030930000|2024-08-30 15:15:30|177647|177557|177669.5|177579.5|177669.5|177579.5|177647|177557|16
1725030940000|2024-08-30 15:15:40|177667.6|177577.6|177668.5|177578.5|177675.2|177585.2|177663.5|177573.5|18
1725030950000|2024-08-30 15:15:50|177664.5|177574.5|177671.2|177581.2|177687.7|177597.7|177664.5|177574.5|22
1725030960000|2024-08-30 15:16:00|177673.4|177583.4|177658.9|177568.9|177673.4|177583.4|177658.9|177568.9|16
1725030970000|2024-08-30 15:16:10|177658.5|177568.5|177653.9|177563.9|177658.5|177568.5|177651.3|177561.3|15
1725030980000|2024-08-30 15:16:20|177654.9|177564.9|177656|177566|177660.3|177570.3|177654.9|177564.9|14
1725030990000|2024-08-30 15:16:30|177657.9|177567.9|177672.7|177582.7|177685.5|177595.5|177657.9|177567.9|17
1725031000000|2024-08-30 15:16:40|177675.2|177585.2|177718.9|177628.9|177725.1|177635.1|177671.9|177581.9|16
1725031010000|2024-08-30 15:16:50|177721.2|177631.2|177725.8|177635.8|177725.8|177635.8|177713|177623|16
1725031020000|2024-08-30 15:17:00|177730.4|177640.4|177730.7|177640.7|177733.2|177643.2|177727.5|177637.5|8
1725031030000|2024-08-30 15:17:10|177729|177639|177731.8|177641.8|177731.9|177641.9|177729|177639|5
1725031040000|2024-08-30 15:17:20|177732.4|177642.4|177731.8|177641.8|177735.3|177645.3|177730.6|177640.6|13
1725031050000|2024-08-30 15:17:30|177733.9|177643.9|177734.9|177644.9|177734.9|177644.9|177729.5|177639.5|11
1725031060000|2024-08-30 15:17:40|177735.1|177645.1|177727.9|177637.9|177735.1|177645.1|177727.9|177637.9|4
1725031070000|2024-08-30 15:17:50|177725.7|177635.7|177756.2|177666.2|177758.9|177668.9|177725.7|177635.7|16
1725031080000|2024-08-30 15:18:00|177758.2|177668.2|177757.7|177667.7|177764|177674|177757.7|177667.7|11
1725031090000|2024-08-30 15:18:10|177757.3|177667.3|177743.8|177653.8|177757.3|177667.3|177743.8|177653.8|9
1725031100000|2024-08-30 15:18:20|177742.4|177652.4|177747.2|177657.2|177749|177659|177742.4|177652.4|3
1725031110000|2024-08-30 15:18:30|177771.6|177681.6|177770.2|177680.2|177773.4|177683.4|177770.2|177680.2|6
1725031120000|2024-08-30 15:18:40|177768.2|177678.2|177776.3|177686.3|177778|177688|177768.2|177678.2|11
1725031130000|2024-08-30 15:18:50|177778.9|177688.9|177778.2|177688.2|177778.9|177688.9|177776|177686|6
1725031140000|2024-08-30 15:19:00|177778.7|177688.7|177780.2|177690.2|177780.2|177690.2|177778.7|177688.7|2
1725031150000|2024-08-30 15:19:10|177780.6|177690.6|177776.4|177686.4|177780.6|177690.6|177773.9|177683.9|7
1725031160000|2024-08-30 15:19:20|177775.2|177685.2|177779|177689|177779|177689|177775.2|177685.2|4
1725031170000|2024-08-30 15:19:30|177777|177687|177778.2|177688.2|177778.2|177688.2|177777|177687|2
1725031180000|2024-08-30 15:19:40|177778.1|177688.1|177778|177688|177778.1|177688.1|177778|177688|2
1725031190000|2024-08-30 15:19:50|177779.2|177689.2|177780.1|177690.1|177780.2|177690.2|177779.2|177689.2|3
1725031200000|2024-08-30 15:20:00|177775.7|177685.7|177784.2|177694.2|177784.2|177694.2|177774|177684|10
1725031210000|2024-08-30 15:20:10|177788.5|177698.5|177772.4|177682.4|177788.5|177698.5|177772.4|177682.4|14
1725031220000|2024-08-30 15:20:20|177770.4|177680.4|177772.5|177682.5|177775.1|177685.1|177770.4|177680.4|5
1725031230000|2024-08-30 15:20:30|177772.7|177682.7|177767.6|177677.6|177777.3|177687.3|177766.9|177676.9|6
1725031240000|2024-08-30 15:20:40|177767.4|177677.4|177759.4|177669.4|177767.4|177677.4|177759.4|177669.4|9
1725031250000|2024-08-30 15:20:50|177761|177671|177725.4|177635.4|177761|177671|177723.4|177633.4|6
1725031260000|2024-08-30 15:21:00|177725.5|177635.5|177723.4|177633.4|177728.2|177638.2|177720.2|177630.2|14
1725031270000|2024-08-30 15:21:10|177722.7|177632.7|177727.8|177637.8|177727.8|177637.8|177722.7|177632.7|8
1725031280000|2024-08-30 15:21:20|177730.3|177640.3|177728.3|177638.3|177730.3|177640.3|177724.7|177634.7|14
1725031290000|2024-08-30 15:21:30|177728.4|177638.4|177727.2|177637.2|177728.4|177638.4|177726.9|177636.9|16
1725031300000|2024-08-30 15:21:40|177726.5|177636.5|177728.7|177638.7|177733.9|177643.9|177723.8|177633.8|20
1725031310000|2024-08-30 15:21:50|177725.2|177635.2|177722.1|177632.1|177728.3|177638.3|177720.5|177630.5|8
1725031320000|2024-08-30 15:22:00|177723.3|177633.3|177724.3|177634.3|177726.4|177636.4|177719.7|177629.7|19
1725031330000|2024-08-30 15:22:10|177724.9|177634.9|177726.9|177636.9|177729.2|177639.2|177724.9|177634.9|13
1725031340000|2024-08-30 15:22:20|177723|177633|177727.1|177637.1|177727.1|177637.1|177721.1|177631.1|9
1725031350000|2024-08-30 15:22:30|177727.7|177637.7|177728.1|177638.1|177729.3|177639.3|177724.6|177634.6|8
1725031360000|2024-08-30 15:22:40|177728.6|177638.6|177723.7|177633.7|177728.6|177638.6|177718.8|177628.8|13
1725031370000|2024-08-30 15:22:50|177726.9|177636.9|177724|177634|177727.8|177637.8|177719.9|177629.9|14
1725031380000|2024-08-30 15:23:00|177719.4|177629.4|177695.3|177605.3|177724.7|177634.7|177692.8|177602.8|20
1725031390000|2024-08-30 15:23:10|177697.5|177607.5|177653.4|177563.4|177702.5|177612.5|177646.8|177556.8|17
1725031400000|2024-08-30 15:23:20|177655.5|177565.5|177659.8|177569.8|177659.8|177569.8|177655.5|177565.5|7
1725031410000|2024-08-30 15:23:30|177656.4|177566.4|177663.8|177573.8|177664.9|177574.9|177653.6|177563.6|13
1725031420000|2024-08-30 15:23:40|177666.1|177576.1|177668.7|177578.7|177671|177581|177659.1|177569.1|20
1725031430000|2024-08-30 15:23:50|177666.3|177576.3|177666.2|177576.2|177669|177579|177656.3|177566.3|14
1725031440000|2024-08-30 15:24:00|177666.8|177576.8|177671.7|177581.7|177677.2|177587.2|177663.3|177573.3|15
1725031450000|2024-08-30 15:24:10|177667.9|177577.9|177668.3|177578.3|177673.8|177583.8|177662.9|177572.9|12
1725031460000|2024-08-30 15:24:20|177667.1|177577.1|177670.2|177580.2|177673.1|177583.1|177665.3|177575.3|13
1725031470000|2024-08-30 15:24:30|177678.3|177588.3|177732|177642|177732|177642|177674.4|177584.4|21
1725031480000|2024-08-30 15:24:40|177728.3|177638.3|177722.1|177632.1|177732.8|177642.8|177722.1|177632.1|11
1725031490000|2024-08-30 15:24:50|177724.5|177634.5|177709.2|177619.2|177724.5|177634.5|177706.6|177616.6|17
1725031500000|2024-08-30 15:25:00|177714.4|177624.4|177710.2|177620.2|177718.6|177628.6|177706.5|177616.5|17
1725031510000|2024-08-30 15:25:10|177714.4|177624.4|177713.9|177623.9|177718.6|177628.6|177705.3|177615.3|13
1725031520000|2024-08-30 15:25:20|177711.6|177621.6|177675.5|177585.5|177717.3|177627.3|177664.5|177574.5|21
1725031530000|2024-08-30 15:25:30|177676.2|177586.2|177680.6|177590.6|177684.1|177594.1|177665.6|177575.6|19
1725031540000|2024-08-30 15:25:40|177682.4|177592.4|177720.8|177630.8|177730.4|177640.4|177682.4|177592.4|13
1725031550000|2024-08-30 15:25:50|177719.2|177629.2|177717.8|177627.8|177721.2|177631.2|177717.8|177627.8|9
1725031560000|2024-08-30 15:26:00|177716.2|177626.2|177712.2|177622.2|177716.2|177626.2|177712.2|177622.2|5
1725031570000|2024-08-30 15:26:10|177714.4|177624.4|177713.5|177623.5|177714.4|177624.4|177713.5|177623.5|5
1725031580000|2024-08-30 15:26:20|177713.6|177623.6|177714.7|177624.7|177715.7|177625.7|177713.6|177623.6|5
1725031590000|2024-08-30 15:26:30|177716|177626|177713.9|177623.9|177717|177627|177713.9|177623.9|8
1725031600000|2024-08-30 15:26:40|177714.1|177624.1|177715.5|177625.5|177715.5|177625.5|177713.8|177623.8|4
1725031610000|2024-08-30 15:26:50|177714.7|177624.7|177717.3|177627.3|177717.3|177627.3|177713.7|177623.7|6
1725031620000|2024-08-30 15:27:00|177717.4|177627.4|177707.2|177617.2|177717.4|177627.4|177707.2|177617.2|4
1725031630000|2024-08-30 15:27:10|177706.5|177616.5|177664.6|177574.6|177706.5|177616.5|177660.4|177570.4|6
1725031640000|2024-08-30 15:27:20|177672.5|177582.5|177668.1|177578.1|177681.3|177591.3|177659.7|177569.7|11
1725031650000|2024-08-30 15:27:30|177672.7|177582.7|177667.9|177577.9|177674|177584|177666.4|177576.4|12
1725031660000|2024-08-30 15:27:40|177668.9|177578.9|177679.2|177589.2|177680.9|177590.9|177659.2|177569.2|15
1725031670000|2024-08-30 15:27:50|177676.4|177586.4|177675.6|177585.6|177684.6|177594.6|177675.6|177585.6|10
1725031680000|2024-08-30 15:28:00|177674.1|177584.1|177673.5|177583.5|177680.9|177590.9|177669|177579|11
1725031690000|2024-08-30 15:28:10|177671.2|177581.2|177675.1|177585.1|177675.1|177585.1|177666.7|177576.7|6
1725031700000|2024-08-30 15:28:20|177677.5|177587.5|177667.2|177577.2|177677.5|177587.5|177667|177577|4
1725031710000|2024-08-30 15:28:30|177672.2|177582.2|177682.4|177592.4|177682.8|177592.8|177672.2|177582.2|8
1725031720000|2024-08-30 15:28:40|177679.5|177589.5|177682.3|177592.3|177682.3|177592.3|177677.7|177587.7|7
1725031730000|2024-08-30 15:28:50|177682.2|177592.2|177687.1|177597.1|177687.1|177597.1|177679.2|177589.2|14
1725031740000|2024-08-30 15:29:00|177684.7|177594.7|177688.9|177598.9|177688.9|177598.9|177684.7|177594.7|5
1725031750000|2024-08-30 15:29:10|177689.3|177599.3|177687.3|177597.3|177690.6|177600.6|177686.9|177596.9|7
1725031760000|2024-08-30 15:29:20|177680.8|177590.8|177687.6|177597.6|177690.1|177600.1|177680.8|177590.8|14
1725031770000|2024-08-30 15:29:30|177687.5|177597.5|177680|177590|177687.5|177597.5|177680|177590|5
1725031780000|2024-08-30 15:29:40|177677.9|177587.9|177679.4|177589.4|177679.4|177589.4|177676.6|177586.6|3
1725031790000|2024-08-30 15:29:50|177681.3|177591.3|177676.5|177586.5|177681.3|177591.3|177676.5|177586.5|3
1725031800000|2024-08-30 15:30:00|177677.4|177587.4|177674.6|177584.6|177678.2|177588.2|177667.2|177577.2|17
1725031810000|2024-08-30 15:30:10|177672.3|177582.3|177663.8|177573.8|177676.7|177586.7|177661.4|177571.4|16
1725031820000|2024-08-30 15:30:20|177664.9|177574.9|177695.4|177605.4|177723.9|177633.9|177664.9|177574.9|19
1725031830000|2024-08-30 15:30:30|177684|177594|177687.2|177597.2|177695.7|177605.7|177684|177594|18
1725031840000|2024-08-30 15:30:40|177688.8|177598.8|177714|177624|177716.5|177626.5|177688.8|177598.8|18
1725031850000|2024-08-30 15:30:50|177717.5|177627.5|177703.9|177613.9|177719.4|177629.4|177703.9|177613.9|12
1725031860000|2024-08-30 15:31:00|177706.8|177616.8|177712.7|177622.7|177718.3|177628.3|177706.8|177616.8|16
1725031870000|2024-08-30 15:31:10|177713.6|177623.6|177738.5|177648.5|177750.9|177660.9|177713.6|177623.6|12
1725031880000|2024-08-30 15:31:20|177737.8|177647.8|177749.9|177659.9|177749.9|177659.9|177733.5|177643.5|11
1725031890000|2024-08-30 15:31:30|177746.1|177656.1|177685.7|177595.7|177752.9|177662.9|177679.2|177589.2|15
1725031900000|2024-08-30 15:31:40|177683.3|177593.3|177718.1|177628.1|177720.1|177630.1|177680.5|177590.5|18
1725031910000|2024-08-30 15:31:50|177718|177628|177716|177626|177718|177628|177716|177626|5
1725031920000|2024-08-30 15:32:00|177718.7|177628.7|177730.6|177640.6|177733|177643|177716.6|177626.6|16
1725031930000|2024-08-30 15:32:10|177739|177649|177745.7|177655.7|177745.7|177655.7|177732|177642|15
1725031940000|2024-08-30 15:32:20|177744.5|177654.5|177749|177659|177750|177660|177743|177653|12
1725031950000|2024-08-30 15:32:30|177753.4|177663.4|177748|177658|177753.4|177663.4|177747.8|177657.8|9
1725031960000|2024-08-30 15:32:40|177748.1|177658.1|177746.5|177656.5|177751.6|177661.6|177746.5|177656.5|8
1725031970000|2024-08-30 15:32:50|177749.5|177659.5|177746.6|177656.6|177751.6|177661.6|177746.5|177656.5|7
1725031980000|2024-08-30 15:33:00|177750.5|177660.5|177751.3|177661.3|177755.3|177665.3|177748.8|177658.8|16
1725031990000|2024-08-30 15:33:10|177750|177660|177748.6|177658.6|177754|177664|177748|177658|8
1725032000000|2024-08-30 15:33:20|177748.5|177658.5|177750|177660|177772.2|177682.2|177748.5|177658.5|17
1725032010000|2024-08-30 15:33:30|177750.7|177660.7|177744.3|177654.3|177750.7|177660.7|177744.3|177654.3|9
1725032020000|2024-08-30 15:33:40|177749|177659|177752.8|177662.8|177755.7|177665.7|177744.6|177654.6|9
1725032030000|2024-08-30 15:33:50|177750.8|177660.8|177746.1|177656.1|177750.8|177660.8|177743.9|177653.9|7
1725032040000|2024-08-30 15:34:00|177744.4|177654.4|177740.4|177650.4|177744.4|177654.4|177739|177649|6
1725032050000|2024-08-30 15:34:10|177741.7|177651.7|177745.6|177655.6|177748|177658|177740.9|177650.9|12
1725032060000|2024-08-30 15:34:20|177746.9|177656.9|177749.2|177659.2|177752.8|177662.8|177746.9|177656.9|6
1725032070000|2024-08-30 15:34:30|177747.9|177657.9|177744.5|177654.5|177747.9|177657.9|177744.5|177654.5|3
1725032080000|2024-08-30 15:34:40|177743.3|177653.3|177745.3|177655.3|177746.9|177656.9|177743.1|177653.1|5
1725032090000|2024-08-30 15:34:50|177743.4|177653.4|177744.2|177654.2|177747.2|177657.2|177741|177651|6
1725032100000|2024-08-30 15:35:00|177741.9|177651.9|177747.6|177657.6|177750.4|177660.4|177739.9|177649.9|14
1725032110000|2024-08-30 15:35:10|177750.6|177660.6|177747.5|177657.5|177750.6|177660.6|177747.5|177657.5|4
1725032120000|2024-08-30 15:35:20|177749.5|177659.5|177746.6|177656.6|177749.5|177659.5|177746.6|177656.6|3
1725032130000|2024-08-30 15:35:30|177745.5|177655.5|177727.4|177637.4|177748.3|177658.3|177727.4|177637.4|9
1725032140000|2024-08-30 15:35:40|177726.3|177636.3|177729.8|177639.8|177730.3|177640.3|177725.4|177635.4|10
1725032150000|2024-08-30 15:35:50|177726.6|177636.6|177731|177641|177731|177641|177723.5|177633.5|6
1725032160000|2024-08-30 15:36:00|177733.4|177643.4|177725|177635|177736.1|177646.1|177725|177635|13
1725032170000|2024-08-30 15:36:10|177724.2|177634.2|177727.6|177637.6|177729.5|177639.5|177724.2|177634.2|7
1725032180000|2024-08-30 15:36:20|177725.6|177635.6|177729.4|177639.4|177729.4|177639.4|177725.6|177635.6|5
1725032190000|2024-08-30 15:36:30|177727.1|177637.1|177723.4|177633.4|177727.1|177637.1|177723.4|177633.4|2
1725032200000|2024-08-30 15:36:40|177729|177639|177739.3|177649.3|177742.8|177652.8|177729|177639|10
1725032210000|2024-08-30 15:36:50|177736.2|177646.2|177736.2|177646.2|177736.2|177646.2|177736.2|177646.2|1
1725032220000|2024-08-30 15:37:00|177740|177650|177735.8|177645.8|177740|177650|177729|177639|17
1725032230000|2024-08-30 15:37:10|177737.5|177647.5|177749.4|177659.4|177749.4|177659.4|177735.4|177645.4|7
1725032240000|2024-08-30 15:37:20|177753.2|177663.2|177756.2|177666.2|177759.9|177669.9|177752.5|177662.5|10
1725032250000|2024-08-30 15:37:30|177754|177664|177771.8|177681.8|177779.2|177689.2|177754|177664|10
1725032260000|2024-08-30 15:37:40|177771.4|177681.4|177772.1|177682.1|177775.3|177685.3|177766.2|177676.2|9
1725032270000|2024-08-30 15:37:50|177765.7|177675.7|177761.3|177671.3|177765.9|177675.9|177761.3|177671.3|4
1725032280000|2024-08-30 15:38:00|177762.6|177672.6|177773.1|177683.1|177775.8|177685.8|177762.6|177672.6|7
1725032290000|2024-08-30 15:38:10|177773|177683|177767.5|177677.5|177779.1|177689.1|177767.5|177677.5|10
1725032300000|2024-08-30 15:38:20|177766.7|177676.7|177766|177676|177767|177677|177765.8|177675.8|5
1725032310000|2024-08-30 15:38:30|177765.4|177675.4|177783.5|177693.5|177783.5|177693.5|177765.4|177675.4|5
1725032320000|2024-08-30 15:38:40|177785.6|177695.6|177780.8|177690.8|177785.6|177695.6|177774.8|177684.8|7
1725032330000|2024-08-30 15:38:50|177778.5|177688.5|177783.4|177693.4|177783.7|177693.7|177778.5|177688.5|5
1725032340000|2024-08-30 15:39:00|177801.5|177711.5|177809.8|177719.8|177809.8|177719.8|177801|177711|6
1725032350000|2024-08-30 15:39:10|177808.5|177718.5|177804.7|177714.7|177808.5|177718.5|177804.5|177714.5|3
1725032360000|2024-08-30 15:39:20|177808.3|177718.3|177811.4|177721.4|177811.8|177721.8|177808.3|177718.3|6
1725032370000|2024-08-30 15:39:30|177807.9|177717.9|177810.6|177720.6|177810.6|177720.6|177807.8|177717.8|5
1725032380000|2024-08-30 15:39:40|177807.8|177717.8|177807.8|177717.8|177807.8|177717.8|177807.8|177717.8|1
1725032390000|2024-08-30 15:39:50|177806.1|177716.1|177808.5|177718.5|177808.5|177718.5|177806.1|177716.1|3
1725032400000|2024-08-30 15:40:00|177809.8|177719.8|177805.9|177715.9|177809.8|177719.8|177805.9|177715.9|4
1725032410000|2024-08-30 15:40:10|177805.2|177715.2|177805.4|177715.4|177806.5|177716.5|177805.2|177715.2|5
1725032420000|2024-08-30 15:40:20|177807.2|177717.2|177804.2|177714.2|177809|177719|177804.2|177714.2|6
1725032430000|2024-08-30 15:40:30|177804.3|177714.3|177809.3|177719.3|177809.3|177719.3|177803.5|177713.5|7
1725032440000|2024-08-30 15:40:40|177809.9|177719.9|177804.6|177714.6|177809.9|177719.9|177804.6|177714.6|3
1725032450000|2024-08-30 15:40:50|177804.8|177714.8|177800.3|177710.3|177805|177715|177800.3|177710.3|5
1725032460000|2024-08-30 15:41:00|177798.5|177708.5|177799.7|177709.7|177799.7|177709.7|177775.9|177685.9|10
1725032470000|2024-08-30 15:41:10|177799.8|177709.8|177797.1|177707.1|177799.8|177709.8|177792.3|177702.3|7
1725032480000|2024-08-30 15:41:20|177797.6|177707.6|177792.6|177702.6|177797.6|177707.6|177791.2|177701.2|8
1725032490000|2024-08-30 15:41:30|177793.2|177703.2|177798.4|177708.4|177798.4|177708.4|177793.2|177703.2|6
1725032500000|2024-08-30 15:41:40|177798.7|177708.7|177801.4|177711.4|177801.4|177711.4|177798.7|177708.7|4
1725032510000|2024-08-30 15:41:50|177801.8|177711.8|177799.1|177709.1|177802.4|177712.4|177799.1|177709.1|8
1725032520000|2024-08-30 15:42:00|177799.9|177709.9|177804.3|177714.3|177807|177717|177799.9|177709.9|6
1725032530000|2024-08-30 15:42:10|177803.7|177713.7|177802.6|177712.6|177805.1|177715.1|177801.8|177711.8|5
1725032540000|2024-08-30 15:42:20|177803.4|177713.4|177816.4|177726.4|177816.5|177726.5|177803.4|177713.4|9
1725032550000|2024-08-30 15:42:30|177812.3|177722.3|177809.2|177719.2|177812.3|177722.3|177808.7|177718.7|5
1725032560000|2024-08-30 15:42:40|177809.3|177719.3|177809.2|177719.2|177809.5|177719.5|177809.2|177719.2|3
1725032570000|2024-08-30 15:42:50|177808.7|177718.7|177815.6|177725.6|177815.6|177725.6|177808.7|177718.7|7
1725032580000|2024-08-30 15:43:00|177819.6|177729.6|177822.8|177732.8|177822.8|177732.8|177819.6|177729.6|4
1725032590000|2024-08-30 15:43:10|177822.1|177732.1|177819.5|177729.5|177822.1|177732.1|177816.5|177726.5|5
1725032600000|2024-08-30 15:43:20|177819.4|177729.4|177814.6|177724.6|177819.4|177729.4|177814.6|177724.6|6
1725032610000|2024-08-30 15:43:30|177813.9|177723.9|177817.1|177727.1|177818.4|177728.4|177813.9|177723.9|6
1725032620000|2024-08-30 15:43:40|177818.7|177728.7|177820.1|177730.1|177820.1|177730.1|177814.8|177724.8|7
1725032630000|2024-08-30 15:43:50|177819.8|177729.8|177816.1|177726.1|177820.7|177730.7|177816.1|177726.1|4
1725032640000|2024-08-30 15:44:00|177815.9|177725.9|177808.9|177718.9|177818.2|177728.2|177808.9|177718.9|8
1725032650000|2024-08-30 15:44:10|177808.6|177718.6|177812.9|177722.9|177814.2|177724.2|177808.6|177718.6|11
1725032660000|2024-08-30 15:44:20|177813|177723|177808.7|177718.7|177815.2|177725.2|177808.3|177718.3|6
1725032670000|2024-08-30 15:44:30|177812.6|177722.6|177813.9|177723.9|177813.9|177723.9|177812.6|177722.6|3
1725032680000|2024-08-30 15:44:40|177813.5|177723.5|177811.2|177721.2|177814.9|177724.9|177811.2|177721.2|5
1725032690000|2024-08-30 15:44:50|177810.8|177720.8|177813.6|177723.6|177813.9|177723.9|177810.8|177720.8|5
1725032700000|2024-08-30 15:45:00|177811.2|177721.2|177806.3|177716.3|177811.4|177721.4|177806.3|177716.3|5
1725032710000|2024-08-30 15:45:10|177808.9|177718.9|177809|177719|177809|177719|177803.2|177713.2|8
1725032720000|2024-08-30 15:45:20|177808.6|177718.6|177806.8|177716.8|177808.6|177718.6|177803.4|177713.4|4
1725032730000|2024-08-30 15:45:30|177807.3|177717.3|177807.4|177717.4|177807.8|177717.8|177807.3|177717.3|3
1725032740000|2024-08-30 15:45:40|177806.4|177716.4|177746.5|177656.5|177806.4|177716.4|177744.6|177654.6|17
1725032750000|2024-08-30 15:45:50|177745.4|177655.4|177796.8|177706.8|177796.8|177706.8|177743|177653|10
1725032760000|2024-08-30 15:46:00|177798|177708|177800|177710|177800|177710|177796.4|177706.4|10
1725032770000|2024-08-30 15:46:10|177798.5|177708.5|177800.1|177710.1|177800.1|177710.1|177798.5|177708.5|5
1725032780000|2024-08-30 15:46:20|177801.1|177711.1|177802.8|177712.8|177803.2|177713.2|177799.6|177709.6|6
1725032790000|2024-08-30 15:46:30|177802.7|177712.7|177798.2|177708.2|177802.7|177712.7|177797.8|177707.8|5
1725032800000|2024-08-30 15:46:40|177798.7|177708.7|177848.7|177758.7|177858.8|177768.8|177798.7|177708.7|22
1725032810000|2024-08-30 15:46:50|177845.5|177755.5|177868.9|177778.9|177871.7|177781.7|177845.5|177755.5|14
1725032820000|2024-08-30 15:47:00|177871.5|177781.5|177872.7|177782.7|177877.9|177787.9|177869.6|177779.6|14
1725032830000|2024-08-30 15:47:10|177871.1|177781.1|177863.3|177773.3|177871.1|177781.1|177858|177768|14
1725032840000|2024-08-30 15:47:20|177861.9|177771.9|177876.6|177786.6|177881.9|177791.9|177857.3|177767.3|9
1725032850000|2024-08-30 15:47:30|177876|177786|177873.6|177783.6|177876|177786|177872.7|177782.7|7
1725032860000|2024-08-30 15:47:40|177883|177793|177878.9|177788.9|177885.9|177795.9|177870.5|177780.5|11
1725032870000|2024-08-30 15:47:50|177879.6|177789.6|177878.8|177788.8|177879.6|177789.6|177878.1|177788.1|6
1725032880000|2024-08-30 15:48:00|177877.5|177787.5|177880.4|177790.4|177880.4|177790.4|177876.5|177786.5|5
1725032890000|2024-08-30 15:48:10|177880.8|177790.8|177906.7|177816.7|177914.9|177824.9|177878.5|177788.5|13
1725032900000|2024-08-30 15:48:20|177903.4|177813.4|177922.3|177832.3|177922.3|177832.3|177903.4|177813.4|11
1725032910000|2024-08-30 15:48:30|177923.8|177833.8|177963.6|177873.6|177963.6|177873.6|177912.8|177822.8|19
1725032920000|2024-08-30 15:48:40|177965.4|177875.4|177978|177888|177978|177888|177965.4|177875.4|21
1725032930000|2024-08-30 15:48:50|177976|177886|178027|177937|178029.1|177939.1|177974|177884|22
1725032940000|2024-08-30 15:49:00|178029.1|177939.1|178021.8|177931.8|178029.1|177939.1|178021.8|177931.8|8
1725032950000|2024-08-30 15:49:10|178022.6|177932.6|178019.8|177929.8|178022.6|177932.6|178019.2|177929.2|6
1725032960000|2024-08-30 15:49:20|178023.2|177933.2|178009|177919|178023.2|177933.2|178009|177919|11
1725032970000|2024-08-30 15:49:30|178008.2|177918.2|177979.8|177889.8|178008.2|177918.2|177978.6|177888.6|14
1725032980000|2024-08-30 15:49:40|177982.2|177892.2|177981.9|177891.9|177982.3|177892.3|177981|177891|5
1725032990000|2024-08-30 15:49:50|177981.3|177891.3|177988|177898|177988|177898|177975.9|177885.9|15
1725033000000|2024-08-30 15:50:00|177985.5|177895.5|177981.3|177891.3|177988.2|177898.2|177981.3|177891.3|9
1725033010000|2024-08-30 15:50:10|177979.1|177889.1|177969.7|177879.7|177980.3|177890.3|177960.1|177870.1|17
1725033020000|2024-08-30 15:50:20|177968.8|177878.8|177941.3|177851.3|177968.8|177878.8|177939.7|177849.7|11
1725033030000|2024-08-30 15:50:30|177944.3|177854.3|177941.5|177851.5|177944.3|177854.3|177940.6|177850.6|5
1725033040000|2024-08-30 15:50:40|177941.4|177851.4|177941.4|177851.4|177941.4|177851.4|177941.4|177851.4|1
1725033050000|2024-08-30 15:50:50|177941.5|177851.5|177942.1|177852.1|177943.8|177853.8|177941.5|177851.5|3
1725033060000|2024-08-30 15:51:00|177944.3|177854.3|177944.4|177854.4|177944.4|177854.4|177942.2|177852.2|3
1725033070000|2024-08-30 15:51:10|177946.5|177856.5|177948.1|177858.1|177948.1|177858.1|177945.6|177855.6|3
1725033080000|2024-08-30 15:51:20|177953.4|177863.4|177953.3|177863.3|177953.4|177863.4|177951|177861|3
1725033090000|2024-08-30 15:51:30|177952.8|177862.8|177952.8|177862.8|177952.8|177862.8|177952.8|177862.8|1
1725033100000|2024-08-30 15:51:40|177949.5|177859.5|177974.7|177884.7|177976.4|177886.4|177949.5|177859.5|6
1725033110000|2024-08-30 15:51:50|177975.6|177885.6|177974.9|177884.9|177976.1|177886.1|177974.9|177884.9|5
1725033120000|2024-08-30 15:52:00|177974.6|177884.6|177974.6|177884.6|177975.1|177885.1|177973.8|177883.8|7
1725033130000|2024-08-30 15:52:10|177983.4|177893.4|177978.9|177888.9|177983.4|177893.4|177978.9|177888.9|6
1725033140000|2024-08-30 15:52:20|177975|177885|177972.3|177882.3|177975|177885|177970.3|177880.3|4
1725033150000|2024-08-30 15:52:30|177970.5|177880.5|177968.1|177878.1|177970.6|177880.6|177967.2|177877.2|7
1725033160000|2024-08-30 15:52:40|177970.4|177880.4|177979.1|177889.1|177979.1|177889.1|177970.4|177880.4|9
1725033170000|2024-08-30 15:52:50|177974.9|177884.9|177949.8|177859.8|177975|177885|177946|177856|13
1725033180000|2024-08-30 15:53:00|177947.5|177857.5|177952.6|177862.6|177952.6|177862.6|177946|177856|7
1725033190000|2024-08-30 15:53:10|177953.8|177863.8|177950.1|177860.1|177954.3|177864.3|177949.6|177859.6|8
1725033200000|2024-08-30 15:53:20|177948.6|177858.6|177893.7|177803.7|177951.6|177861.6|177892.9|177802.9|12
1725033210000|2024-08-30 15:53:30|177896.1|177806.1|177875.7|177785.7|177896.1|177806.1|177873.4|177783.4|17
1725033220000|2024-08-30 15:53:40|177875.5|177785.5|177872.4|177782.4|177878.6|177788.6|177870.4|177780.4|11
1725033230000|2024-08-30 15:53:50|177872.7|177782.7|177874.2|177784.2|177874.2|177784.2|177868.5|177778.5|14
1725033240000|2024-08-30 15:54:00|177870|177780|177893.1|177803.1|177893.1|177803.1|177870|177780|16
1725033250000|2024-08-30 15:54:10|177891.1|177801.1|177890.7|177800.7|177893.5|177803.5|177888|177798|11
1725033260000|2024-08-30 15:54:20|177893.2|177803.2|177895.1|177805.1|177895.7|177805.7|177889.7|177799.7|12
1725033270000|2024-08-30 15:54:30|177892.3|177802.3|177887.9|177797.9|177892.3|177802.3|177885|177795|11
1725033280000|2024-08-30 15:54:40|177888.8|177798.8|177878.9|177788.9|177889.2|177799.2|177876.3|177786.3|13
1725033290000|2024-08-30 15:54:50|177885|177795|177880.5|177790.5|177888.4|177798.4|177877|177787|14
1725033300000|2024-08-30 15:55:00|177878.9|177788.9|177910.5|177820.5|177912.4|177822.4|177878.8|177788.8|11
1725033310000|2024-08-30 15:55:10|177909.4|177819.4|177911.2|177821.2|177912.8|177822.8|177903.6|177813.6|10
1725033320000|2024-08-30 15:55:20|177911.4|177821.4|177896.4|177806.4|177911.4|177821.4|177896.1|177806.1|12
1725033330000|2024-08-30 15:55:30|177899.5|177809.5|177901|177811|177903.9|177813.9|177897|177807|10
1725033340000|2024-08-30 15:55:40|177901.5|177811.5|177895.8|177805.8|177901.5|177811.5|177895.8|177805.8|9
1725033350000|2024-08-30 15:55:50|177895.1|177805.1|177897.3|177807.3|177898|177808|177894.3|177804.3|10
1725033360000|2024-08-30 15:56:00|177895.2|177805.2|177893.7|177803.7|177900.1|177810.1|177891.6|177801.6|17
1725033370000|2024-08-30 15:56:10|177892.7|177802.7|177897.5|177807.5|177901.1|177811.1|177892.7|177802.7|10
1725033380000|2024-08-30 15:56:20|177900.9|177810.9|177896.5|177806.5|177900.9|177810.9|177895.4|177805.4|7
1725033390000|2024-08-30 15:56:30|177899.6|177809.6|177895.7|177805.7|177899.6|177809.6|177889.9|177799.9|10
1725033400000|2024-08-30 15:56:40|177894.8|177804.8|177890.1|177800.1|177894.8|177804.8|177888.7|177798.7|7
1725033410000|2024-08-30 15:56:50|177893.9|177803.9|177894.4|177804.4|177900.3|177810.3|177891.4|177801.4|9
1725033420000|2024-08-30 15:57:00|177892.7|177802.7|177895.8|177805.8|177900.3|177810.3|177888.8|177798.8|16
1725033430000|2024-08-30 15:57:10|177897.2|177807.2|177899.4|177809.4|177903.2|177813.2|177897.2|177807.2|11
1725033440000|2024-08-30 15:57:20|177897.2|177807.2|177895.6|177805.6|177897.2|177807.2|177895.6|177805.6|4
1725033450000|2024-08-30 15:57:30|177902|177812|177928.4|177838.4|177945.3|177855.3|177902|177812|20
1725033460000|2024-08-30 15:57:40|177931.8|177841.8|177927.8|177837.8|177931.8|177841.8|177924.6|177834.6|14
1725033470000|2024-08-30 15:57:50|177928.1|177838.1|177938.4|177848.4|177940.5|177850.5|177914.6|177824.6|21
1725033480000|2024-08-30 15:58:00|177937.1|177847.1|177946.5|177856.5|177946.5|177856.5|177931.9|177841.9|16
1725033490000|2024-08-30 15:58:10|177948.5|177858.5|177948.5|177858.5|177948.5|177858.5|177948.2|177858.2|5
1725033500000|2024-08-30 15:58:20|177946.5|177856.5|177959.3|177869.3|177964|177874|177944.3|177854.3|12
1725033510000|2024-08-30 15:58:30|177960.9|177870.9|177966|177876|177968.5|177878.5|177960.9|177870.9|11
1725033520000|2024-08-30 15:58:40|177963.6|177873.6|177960.2|177870.2|177963.6|177873.6|177951.6|177861.6|12
1725033530000|2024-08-30 15:58:50|177957.1|177867.1|177955.3|177865.3|177957.1|177867.1|177952.8|177862.8|7
1725033540000|2024-08-30 15:59:00|177952.4|177862.4|177954.3|177864.3|177957.6|177867.6|177938.2|177848.2|13
1725033550000|2024-08-30 15:59:10|177954.2|177864.2|177955.5|177865.5|177957.6|177867.6|177954.2|177864.2|4
1725033560000|2024-08-30 15:59:20|177958.2|177868.2|177971.8|177881.8|177971.8|177881.8|177955.9|177865.9|11
1725033570000|2024-08-30 15:59:30|177973.2|177883.2|177957.1|177867.1|177977.9|177887.9|177955.4|177865.4|15
1725033580000|2024-08-30 15:59:40|177956.9|177866.9|177973.3|177883.3|177977.7|177887.7|177952.4|177862.4|14
1725033590000|2024-08-30 15:59:50|177971.1|177881.1|177973.8|177883.8|177975.7|177885.7|177969.4|177879.4|9
1725033600000|2024-08-30 16:00:00|177973.1|177883.1|178016.2|177926.2|178016.2|177926.2|177971.9|177881.9|21
1725033610000|2024-08-30 16:00:10|178014.4|177924.4|178015.8|177925.8|178018.7|177928.7|178014.4|177924.4|10
1725033620000|2024-08-30 16:00:20|178018.9|177928.9|178024.1|177934.1|178027.5|177937.5|178015.4|177925.4|12
1725033630000|2024-08-30 16:00:30|178022.7|177932.7|178016.4|177926.4|178024.7|177934.7|178010.9|177920.9|15
1725033640000|2024-08-30 16:00:40|178015.8|177925.8|178072|177982|178073.7|177983.7|178015.8|177925.8|20
1725033650000|2024-08-30 16:00:50|178073.7|177983.7|178085.7|177995.7|178086.5|177996.5|178072.1|177982.1|11
1725033660000|2024-08-30 16:01:00|178091.4|178001.4|178099.5|178009.5|178102.4|178012.4|178091.4|178001.4|14
1725033670000|2024-08-30 16:01:10|178097.8|178007.8|178082.9|177992.9|178097.8|178007.8|178079.8|177989.8|24
1725033680000|2024-08-30 16:01:20|178080.7|177990.7|178051.6|177961.6|178090.7|178000.7|178030.8|177940.8|18
1725033690000|2024-08-30 16:01:30|178052.4|177962.4|178072.6|177982.6|178099|178009|178050.8|177960.8|19
1725033700000|2024-08-30 16:01:40|178076.7|177986.7|178071.1|177981.1|178078.4|177988.4|178071.1|177981.1|14
1725033710000|2024-08-30 16:01:50|178069.8|177979.8|178069.4|177979.4|178070.7|177980.7|178061.3|177971.3|12
1725033720000|2024-08-30 16:02:00|178069.5|177979.5|178076.1|177986.1|178079.2|177989.2|178069.5|177979.5|11
1725033730000|2024-08-30 16:02:10|178076.9|177986.9|178093.5|178003.5|178093.5|178003.5|178070.9|177980.9|24
1725033740000|2024-08-30 16:02:20|178091.3|178001.3|178099|178009|178100.2|178010.2|178091.3|178001.3|10
1725033750000|2024-08-30 16:02:30|178098|178008|178098.8|178008.8|178098.8|178008.8|178092.9|178002.9|7
1725033760000|2024-08-30 16:02:40|178099.1|178009.1|178071.3|177981.3|178099.1|178009.1|178071.3|177981.3|6
1725033770000|2024-08-30 16:02:50|178072.8|177982.8|178073.4|177983.4|178074.1|177984.1|178070.2|177980.2|4
1725033780000|2024-08-30 16:03:00|178069.5|177979.5|178069.2|177979.2|178069.5|177979.5|178069.2|177979.2|2
1725033790000|2024-08-30 16:03:10|178070.2|177980.2|178070.2|177980.2|178070.2|177980.2|178070.2|177980.2|1
1725033800000|2024-08-30 16:03:20|178068.4|177978.4|178067.1|177977.1|178070.7|177980.7|178064.3|177974.3|5
1725033810000|2024-08-30 16:03:30|178065.5|177975.5|178066.8|177976.8|178066.8|177976.8|178062.4|177972.4|5
1725033820000|2024-08-30 16:03:40|178069.5|177979.5|178092.7|178002.7|178102|178012|178069.5|177979.5|10
1725033830000|2024-08-30 16:03:50|178090.6|178000.6|178093.9|178003.9|178094|178004|178089.9|177999.9|11
1725033840000|2024-08-30 16:04:00|178093|178003|178090.6|178000.6|178096.8|178006.8|178086.5|177996.5|16
1725033850000|2024-08-30 16:04:10|178088.4|177998.4|178084.4|177994.4|178090.3|178000.3|178084.4|177994.4|10
1725033860000|2024-08-30 16:04:20|178087.5|177997.5|178074|177984|178087.5|177997.5|178071.1|177981.1|16
1725033870000|2024-08-30 16:04:30|178075.7|177985.7|178079.7|177989.7|178079.7|177989.7|178075.7|177985.7|7
1725033880000|2024-08-30 16:04:40|178076|177986|178074.7|177984.7|178078.3|177988.3|178069.9|177979.9|6
1725033890000|2024-08-30 16:04:50|178075|177985|178082.5|177992.5|178088.7|177998.7|178070|177980|8
1725033900000|2024-08-30 16:05:00|178078.4|177988.4|178078.4|177988.4|178081.5|177991.5|178077.9|177987.9|12
1725033910000|2024-08-30 16:05:10|178077.7|177987.7|178071.2|177981.2|178078.1|177988.1|178071.2|177981.2|10
1725033920000|2024-08-30 16:05:20|178070.8|177980.8|178065.6|177975.6|178070.9|177980.9|178065.6|177975.6|9
1725033930000|2024-08-30 16:05:30|178064.8|177974.8|178061.1|177971.1|178064.8|177974.8|178058.7|177968.7|5
1725033940000|2024-08-30 16:05:40|178063|177973|178045.2|177955.2|178063|177973|178045.2|177955.2|10
1725033960000|2024-08-30 16:06:00|178043.1|177953.1|178041|177951|178045.1|177955.1|178034.8|177944.8|9
1725033970000|2024-08-30 16:06:10|178042.2|177952.2|178049.1|177959.1|178054.3|177964.3|178042.2|177952.2|8
1725033980000|2024-08-30 16:06:20|178047.6|177957.6|178050.5|177960.5|178050.5|177960.5|178047.6|177957.6|4
1725033990000|2024-08-30 16:06:30|178047.5|177957.5|178049.1|177959.1|178049.1|177959.1|178047.5|177957.5|2
1725034000000|2024-08-30 16:06:40|178049.5|177959.5|178035.5|177945.5|178049.5|177959.5|178031.7|177941.7|11
1725034010000|2024-08-30 16:06:50|178037.1|177947.1|178001.8|177911.8|178037.1|177947.1|178001.8|177911.8|12
1725034020000|2024-08-30 16:07:00|178001.6|177911.6|177964.9|177874.9|178001.6|177911.6|177949|177859|16
1725034030000|2024-08-30 16:07:10|177964.6|177874.6|177970.5|177880.5|177973.5|177883.5|177964.6|177874.6|12
1725034040000|2024-08-30 16:07:20|177969.3|177879.3|177891.6|177801.6|177969.3|177879.3|177891.6|177801.6|8
1725034050000|2024-08-30 16:07:30|177890.4|177800.4|177924.4|177834.4|177924.4|177834.4|177890|177800|8
1725034060000|2024-08-30 16:07:40|177925.7|177835.7|177941|177851|177941|177851|177925.7|177835.7|10
1725034070000|2024-08-30 16:07:50|177944.3|177854.3|177944.9|177854.9|177946.4|177856.4|177941.8|177851.8|6
1725034080000|2024-08-30 16:08:00|177947.3|177857.3|177968.9|177878.9|177974.3|177884.3|177947.3|177857.3|11
1725034090000|2024-08-30 16:08:10|177969.8|177879.8|177969.9|177879.9|177969.9|177879.9|177964.3|177874.3|8
1725034100000|2024-08-30 16:08:20|177967.8|177877.8|177971.1|177881.1|177986.1|177896.1|177967.8|177877.8|11
1725034110000|2024-08-30 16:08:30|177967.3|177877.3|177967.8|177877.8|177970.1|177880.1|177967.3|177877.3|6
1725034120000|2024-08-30 16:08:40|177967.6|177877.6|177967.6|177877.6|177967.6|177877.6|177965.7|177875.7|6
1725034130000|2024-08-30 16:08:50|177967.8|177877.8|177924.7|177834.7|177988.8|177898.8|177924.7|177834.7|17
1725034140000|2024-08-30 16:09:00|177925.6|177835.6|177925.5|177835.5|177926.8|177836.8|177923.4|177833.4|8
1725034150000|2024-08-30 16:09:10|177925.3|177835.3|177931.1|177841.1|177931.1|177841.1|177924.1|177834.1|11
1725034160000|2024-08-30 16:09:20|177931|177841|177932.8|177842.8|177934.5|177844.5|177913.4|177823.4|11
1725034170000|2024-08-30 16:09:30|177931.2|177841.2|177943|177853|177943|177853|177931.2|177841.2|9
1725034180000|2024-08-30 16:09:40|177930.1|177840.1|177935.8|177845.8|177939.8|177849.8|177927.6|177837.6|10
1725034190000|2024-08-30 16:09:50|177946.7|177856.7|177943.4|177853.4|177946.7|177856.7|177940.9|177850.9|10
1725034200000|2024-08-30 16:10:00|177942.8|177852.8|177950.4|177860.4|177950.4|177860.4|177941.2|177851.2|7
1725034210000|2024-08-30 16:10:10|177946.9|177856.9|177978.9|177888.9|177978.9|177888.9|177946|177856|11
1725034220000|2024-08-30 16:10:20|177978.7|177888.7|177985.5|177895.5|177985.5|177895.5|177978.7|177888.7|9
1725034230000|2024-08-30 16:10:30|177985.6|177895.6|177982|177892|177986.1|177896.1|177977.9|177887.9|9
1725034240000|2024-08-30 16:10:40|177981.8|177891.8|177972.3|177882.3|177981.8|177891.8|177967.9|177877.9|9
1725034250000|2024-08-30 16:10:50|177972.1|177882.1|177971.6|177881.6|177972.2|177882.2|177971.6|177881.6|4
1725034260000|2024-08-30 16:11:00|177971.5|177881.5|177972|177882|177972|177882|177971.4|177881.4|6
1725034270000|2024-08-30 16:11:10|177973.1|177883.1|177973.8|177883.8|177973.8|177883.8|177973.1|177883.1|2
1725034280000|2024-08-30 16:11:20|177976.9|177886.9|177985.4|177895.4|177988.3|177898.3|177976.9|177886.9|6
1725034290000|2024-08-30 16:11:30|177984.9|177894.9|177976.2|177886.2|177984.9|177894.9|177975.3|177885.3|7
1725034300000|2024-08-30 16:11:40|177974.7|177884.7|177985|177895|177985|177895|177974.7|177884.7|4
1725034310000|2024-08-30 16:11:50|177985.4|177895.4|177985.7|177895.7|177985.7|177895.7|177985.4|177895.4|2
1725034320000|2024-08-30 16:12:00|177986|177896|177987.7|177897.7|177987.7|177897.7|177986|177896|3
1725034330000|2024-08-30 16:12:10|177987.5|177897.5|177987.8|177897.8|177987.8|177897.8|177983|177893|7
1725034340000|2024-08-30 16:12:20|177992|177902|177967.3|177877.3|177992.8|177902.8|177962.6|177872.6|10
1725034350000|2024-08-30 16:12:30|177966.7|177876.7|177967.4|177877.4|177967.8|177877.8|177962.4|177872.4|7
1725034360000|2024-08-30 16:12:40|177966.6|177876.6|177967.3|177877.3|177969.5|177879.5|177963.1|177873.1|10
1725034370000|2024-08-30 16:12:50|177967.4|177877.4|177984.1|177894.1|177987.8|177897.8|177967.4|177877.4|13
1725034380000|2024-08-30 16:13:00|177983.1|177893.1|177984.7|177894.7|177989.3|177899.3|177979.1|177889.1|13
1725034390000|2024-08-30 16:13:10|177977.7|177887.7|177987.6|177897.6|177987.6|177897.6|177977.7|177887.7|9
1725034400000|2024-08-30 16:13:20|177985.1|177895.1|177988|177898|177988|177898|177984|177894|6
1725034410000|2024-08-30 16:13:30|177988.2|177898.2|177988.2|177898.2|177992.9|177902.9|177987|177897|8
1725034420000|2024-08-30 16:13:40|177989.1|177899.1|177990.1|177900.1|177992.9|177902.9|177989.1|177899.1|4
1725034430000|2024-08-30 16:13:50|177994.4|177904.4|177958.3|177868.3|177994.4|177904.4|177958.3|177868.3|12
1725034440000|2024-08-30 16:14:00|177958.1|177868.1|177955|177865|177958.1|177868.1|177955|177865|2
1725034450000|2024-08-30 16:14:10|177957.7|177867.7|177957.7|177867.7|177957.7|177867.7|177957.7|177867.7|1
1725034460000|2024-08-30 16:14:20|177957.8|177867.8|177957.8|177867.8|177957.8|177867.8|177957.8|177867.8|1
1725034470000|2024-08-30 16:14:30|177957.6|177867.6|177957.2|177867.2|177957.6|177867.6|177957.2|177867.2|4
1725034480000|2024-08-30 16:14:40|177957.8|177867.8|177961.8|177871.8|177961.8|177871.8|177957.8|177867.8|2
1725034490000|2024-08-30 16:14:50|177961.4|177871.4|177961.4|177871.4|177961.7|177871.7|177961.4|177871.4|3
1725034500000|2024-08-30 16:15:00|177954.5|177864.5|177953.7|177863.7|177954.5|177864.5|177953.2|177863.2|5
1725034510000|2024-08-30 16:15:10|177953|177863|177909.7|177819.7|177953|177863|177909.7|177819.7|5
1725034520000|2024-08-30 16:15:20|177908.3|177818.3|177895.2|177805.2|177908.3|177818.3|177889|177799|14
1725034530000|2024-08-30 16:15:30|177894.3|177804.3|177901.3|177811.3|177901.3|177811.3|177891.9|177801.9|9
1725034540000|2024-08-30 16:15:40|177908.8|177818.8|177910.1|177820.1|177915.3|177825.3|177908.8|177818.8|8
1725034550000|2024-08-30 16:15:50|177910|177820|177927|177837|177927|177837|177910|177820|14
1725034560000|2024-08-30 16:16:00|177927.3|177837.3|177916.7|177826.7|177927.3|177837.3|177916.7|177826.7|4
1725034570000|2024-08-30 16:16:10|177916.3|177826.3|177919.6|177829.6|177921|177831|177915.7|177825.7|12
1725034580000|2024-08-30 16:16:20|177919.3|177829.3|177927.7|177837.7|177927.7|177837.7|177915.8|177825.8|8
1725034590000|2024-08-30 16:16:30|177927.9|177837.9|178039.1|177949.1|178041.6|177951.6|177927.9|177837.9|17
1725034600000|2024-08-30 16:16:40|178039.6|177949.6|178044|177954|178049.5|177959.5|178039.6|177949.6|13
1725034610000|2024-08-30 16:16:50|178046|177956|178048.9|177958.9|178048.9|177958.9|178042.7|177952.7|12
1725034620000|2024-08-30 16:17:00|178048.3|177958.3|178048.1|177958.1|178050.9|177960.9|178046.2|177956.2|7
1725034630000|2024-08-30 16:17:10|178046|177956|178043.9|177953.9|178057.9|177967.9|178043.9|177953.9|12
1725034640000|2024-08-30 16:17:20|178052.7|177962.7|178058.4|177968.4|178058.4|177968.4|178043.9|177953.9|14
1725034650000|2024-08-30 16:17:30|178054.5|177964.5|178067.2|177977.2|178067.2|177977.2|178054.5|177964.5|11
1725034660000|2024-08-30 16:17:40|178067.3|177977.3|178097.4|178007.4|178101.8|178011.8|178066.7|177976.7|18
1725034670000|2024-08-30 16:17:50|178093.4|178003.4|178105.2|178015.2|178105.2|178015.2|178092.3|178002.3|6
1725034680000|2024-08-30 16:18:00|178105.8|178015.8|178117.6|178027.6|178117.6|178027.6|178105|178015|11
1725034690000|2024-08-30 16:18:10|178114|178024|178114|178024|178114|178024|178114|178024|1
1725034700000|2024-08-30 16:18:20|178108.8|178018.8|178112.8|178022.8|178113.4|178023.4|178108.1|178018.1|5
1725034710000|2024-08-30 16:18:30|178113.4|178023.4|178114.1|178024.1|178114.1|178024.1|178113.4|178023.4|2
1725034730000|2024-08-30 16:18:50|178120.4|178030.4|178121.7|178031.7|178121.7|178031.7|178120.3|178030.3|4
1725034740000|2024-08-30 16:19:00|178120.7|178030.7|178112.7|178022.7|178120.7|178030.7|178109.1|178019.1|7
1725034750000|2024-08-30 16:19:10|178108.1|178018.1|178104.2|178014.2|178109.2|178019.2|178100.6|178010.6|7
1725034760000|2024-08-30 16:19:20|178103.1|178013.1|178106.7|178016.7|178106.7|178016.7|178102.7|178012.7|3
1725034770000|2024-08-30 16:19:30|178107.4|178017.4|178162.1|178072.1|178162.1|178072.1|178107.4|178017.4|17
1725034780000|2024-08-30 16:19:40|178157.1|178067.1|178159.2|178069.2|178159.2|178069.2|178157.1|178067.1|3
1725034790000|2024-08-30 16:19:50|178159.1|178069.1|178185.6|178095.6|178187.3|178097.3|178158.8|178068.8|13
1725034800000|2024-08-30 16:20:00|178184.6|178094.6|178180.7|178090.7|178184.6|178094.6|178180.7|178090.7|2
1725034810000|2024-08-30 16:20:10|178172.5|178082.5|178186|178096|178189.1|178099.1|178172.5|178082.5|7
1725034820000|2024-08-30 16:20:20|178185.8|178095.8|178186.5|178096.5|178186.5|178096.5|178185.8|178095.8|2
1725034830000|2024-08-30 16:20:30|178185.4|178095.4|178176.6|178086.6|178188.5|178098.5|178176.2|178086.2|14
1725034840000|2024-08-30 16:20:40|178181.4|178091.4|178166.8|178076.8|178182.6|178092.6|178166.8|178076.8|13
1725034850000|2024-08-30 16:20:50|178164.2|178074.2|178154.1|178064.1|178175.3|178085.3|178152.7|178062.7|14
1725034860000|2024-08-30 16:21:00|178153.8|178063.8|178154|178064|178154.4|178064.4|178153.3|178063.3|7
1725034870000|2024-08-30 16:21:10|178156.7|178066.7|178161.9|178071.9|178161.9|178071.9|178152.7|178062.7|11
1725034880000|2024-08-30 16:21:20|178162.2|178072.2|178173.9|178083.9|178173.9|178083.9|178162.2|178072.2|14
1725034890000|2024-08-30 16:21:30|178174.5|178084.5|178171.8|178081.8|178182.9|178092.9|178168.1|178078.1|16
1725034900000|2024-08-30 16:21:40|178170.1|178080.1|178183.5|178093.5|178183.5|178093.5|178169.2|178079.2|14
1725034910000|2024-08-30 16:21:50|178183.7|178093.7|178170.6|178080.6|178184.1|178094.1|178170.6|178080.6|8
1725034920000|2024-08-30 16:22:00|178176.2|178086.2|178180.9|178090.9|178184|178094|178176.2|178086.2|14
1725034930000|2024-08-30 16:22:10|178180.7|178090.7|178187.2|178097.2|178187.4|178097.4|178171.4|178081.4|18
1725034940000|2024-08-30 16:22:20|178182.7|178092.7|178145.8|178055.8|178182.7|178092.7|178145.8|178055.8|14
1725034950000|2024-08-30 16:22:30|178145.4|178055.4|178156.6|178066.6|178157.5|178067.5|178145.4|178055.4|10
1725034960000|2024-08-30 16:22:40|178156.7|178066.7|178156.8|178066.8|178157.5|178067.5|178148.1|178058.1|12
1725034970000|2024-08-30 16:22:50|178157.5|178067.5|178178.8|178088.8|178183.3|178093.3|178156.8|178066.8|15
1725034980000|2024-08-30 16:23:00|178179.2|178089.2|178188.6|178098.6|178189.1|178099.1|178179.2|178089.2|6
1725034990000|2024-08-30 16:23:10|178189.2|178099.2|178189.3|178099.3|178189.3|178099.3|178188.5|178098.5|3
1725035000000|2024-08-30 16:23:20|178188.8|178098.8|178178.8|178088.8|178188.8|178098.8|178176.5|178086.5|13
1725035010000|2024-08-30 16:23:30|178178.6|178088.6|178154.9|178064.9|178178.6|178088.6|178151.8|178061.8|15
1725035020000|2024-08-30 16:23:40|178154.4|178064.4|178156.2|178066.2|178160.6|178070.6|178149.2|178059.2|13
1725035030000|2024-08-30 16:23:50|178158.4|178068.4|178155.5|178065.5|178158.4|178068.4|178151.8|178061.8|10
1725035040000|2024-08-30 16:24:00|178151.9|178061.9|178153.6|178063.6|178154.7|178064.7|178149.3|178059.3|13
1725035050000|2024-08-30 16:24:10|178153.8|178063.8|178154.7|178064.7|178154.8|178064.8|178153.8|178063.8|5
1725035060000|2024-08-30 16:24:20|178149.2|178059.2|178152.5|178062.5|178153.2|178063.2|178148.3|178058.3|12
1725035070000|2024-08-30 16:24:30|178146.8|178056.8|178149.8|178059.8|178151.3|178061.3|178146.8|178056.8|7
1725035080000|2024-08-30 16:24:40|178153.9|178063.9|178151.4|178061.4|178154.4|178064.4|178149.9|178059.9|11
1725035090000|2024-08-30 16:24:50|178155.2|178065.2|178170.8|178080.8|178170.9|178080.9|178155.2|178065.2|16
1725035100000|2024-08-30 16:25:00|178169.7|178079.7|178184.1|178094.1|178186.8|178096.8|178169.7|178079.7|19
1725035110000|2024-08-30 16:25:10|178185.7|178095.7|178179.4|178089.4|178185.7|178095.7|178178.1|178088.1|9
1725035120000|2024-08-30 16:25:20|178179.7|178089.7|178179.2|178089.2|178182.3|178092.3|178174.5|178084.5|12
1725035130000|2024-08-30 16:25:30|178178.7|178088.7|178174.3|178084.3|178187.1|178097.1|178172.3|178082.3|13
1725035140000|2024-08-30 16:25:40|178172.1|178082.1|178168.7|178078.7|178172.1|178082.1|178166.6|178076.6|6
1725035150000|2024-08-30 16:25:50|178167.1|178077.1|178166.4|178076.4|178167.7|178077.7|178166.4|178076.4|5
1725035160000|2024-08-30 16:26:00|178165.9|178075.9|178155.9|178065.9|178165.9|178075.9|178152.5|178062.5|8
1725035170000|2024-08-30 16:26:10|178156.5|178066.5|178171.2|178081.2|178171.2|178081.2|178156.5|178066.5|4
1725035180000|2024-08-30 16:26:20|178171.9|178081.9|178164.7|178074.7|178175.8|178085.8|178160.2|178070.2|9
1725035190000|2024-08-30 16:26:30|178165.2|178075.2|178173.5|178083.5|178173.5|178083.5|178165.2|178075.2|5
1725035200000|2024-08-30 16:26:40|178168.7|178078.7|178173|178083|178179.8|178089.8|178168.3|178078.3|4
1725035210000|2024-08-30 16:26:50|178173.5|178083.5|178170|178080|178175.5|178085.5|178169.6|178079.6|12
1725035220000|2024-08-30 16:27:00|178174.5|178084.5|178183.9|178093.9|178187.6|178097.6|178174.5|178084.5|8
1725035230000|2024-08-30 16:27:10|178186.5|178096.5|178205.1|178115.1|178209.9|178119.9|178186.5|178096.5|10
1725035240000|2024-08-30 16:27:20|178211.3|178121.3|178201.3|178111.3|178211.3|178121.3|178200.2|178110.2|6
1725035250000|2024-08-30 16:27:30|178204.1|178114.1|178203.7|178113.7|178204.1|178114.1|178203.7|178113.7|2
1725035260000|2024-08-30 16:27:40|178201|178111|178202.8|178112.8|178207.4|178117.4|178200.5|178110.5|9
1725035270000|2024-08-30 16:27:50|178205.7|178115.7|178205.7|178115.7|178205.7|178115.7|178205.7|178115.7|1
1725035280000|2024-08-30 16:28:00|178211.6|178121.6|178207.5|178117.5|178212.1|178122.1|178204|178114|8
1725035290000|2024-08-30 16:28:10|178213.3|178123.3|178212.4|178122.4|178218|178128|178212.4|178122.4|5
1725035300000|2024-08-30 16:28:20|178208.9|178118.9|178209.6|178119.6|178214.2|178124.2|178208.9|178118.9|4
1725035310000|2024-08-30 16:28:30|178213.2|178123.2|178216.4|178126.4|178222.2|178132.2|178213.2|178123.2|7
1725035320000|2024-08-30 16:28:40|178222.8|178132.8|178217.7|178127.7|178222.8|178132.8|178217.7|178127.7|2
1725035330000|2024-08-30 16:28:50|178218.3|178128.3|178209.4|178119.4|178218.3|178128.3|178208.7|178118.7|7
1725035340000|2024-08-30 16:29:00|178202.9|178112.9|178205.5|178115.5|178211.2|178121.2|178202.9|178112.9|10
1725035350000|2024-08-30 16:29:10|178205.6|178115.6|178209.1|178119.1|178210.9|178120.9|178205.6|178115.6|6
1725035360000|2024-08-30 16:29:20|178213.3|178123.3|178203.2|178113.2|178213.3|178123.3|178203.2|178113.2|7
1725035370000|2024-08-30 16:29:30|178203.6|178113.6|178205.8|178115.8|178209.2|178119.2|178202.8|178112.8|9
1725035380000|2024-08-30 16:29:40|178210.4|178120.4|178205.1|178115.1|178211.2|178121.2|178205.1|178115.1|5
1725035390000|2024-08-30 16:29:50|178211.7|178121.7|178207.1|178117.1|178212.9|178122.9|178206.2|178116.2|7
1725035400000|2024-08-30 16:30:00|178206.3|178116.3|178201.4|178111.4|178206.3|178116.3|178201.4|178111.4|5
1725035410000|2024-08-30 16:30:10|178204.7|178114.7|178206.9|178116.9|178215.1|178125.1|178201.3|178111.3|8
1725035420000|2024-08-30 16:30:20|178207.5|178117.5|178206.4|178116.4|178211.3|178121.3|178205.7|178115.7|6
1725035430000|2024-08-30 16:30:30|178206.8|178116.8|178207.4|178117.4|178211.5|178121.5|178204.3|178114.3|8
1725035440000|2024-08-30 16:30:40|178207.8|178117.8|178211|178121|178216.1|178126.1|178206.2|178116.2|8
1725035450000|2024-08-30 16:30:50|178215|178125|178209.4|178119.4|178215|178125|178209.4|178119.4|3
1725035460000|2024-08-30 16:31:00|178213|178123|178210.2|178120.2|178217.6|178127.6|178210.2|178120.2|3
1725035470000|2024-08-30 16:31:10|178206.8|178116.8|178205.7|178115.7|178210.1|178120.1|178203.9|178113.9|5
1725035480000|2024-08-30 16:31:20|178210.4|178120.4|178204.9|178114.9|178213.3|178123.3|178204.9|178114.9|7
1725035490000|2024-08-30 16:31:30|178209.4|178119.4|178207.1|178117.1|178211.9|178121.9|178204.4|178114.4|9
1725035500000|2024-08-30 16:31:40|178214.1|178124.1|178205.7|178115.7|178215.1|178125.1|178205.7|178115.7|10
1725035510000|2024-08-30 16:31:50|178209.5|178119.5|178206.4|178116.4|178215.1|178125.1|178206.4|178116.4|7
1725035520000|2024-08-30 16:32:00|178212.2|178122.2|178211.1|178121.1|178216.3|178126.3|178208.1|178118.1|5
1725035530000|2024-08-30 16:32:10|178216.3|178126.3|178218.8|178128.8|178235.7|178145.7|178213.2|178123.2|17
1725035540000|2024-08-30 16:32:20|178219.2|178129.2|178208.2|178118.2|178219.2|178129.2|178208.2|178118.2|8
1725035550000|2024-08-30 16:32:30|178214.4|178124.4|178209.9|178119.9|178214.4|178124.4|178207.6|178117.6|8
1725035560000|2024-08-30 16:32:40|178209.3|178119.3|178207.5|178117.5|178215.4|178125.4|178207.5|178117.5|5
1725035570000|2024-08-30 16:32:50|178207.8|178117.8|178210.9|178120.9|178216.1|178126.1|178207.4|178117.4|9
1725035580000|2024-08-30 16:33:00|178210|178120|178206.8|178116.8|178212.3|178122.3|178206.6|178116.6|4
1725035590000|2024-08-30 16:33:10|178215.6|178125.6|178208.5|178118.5|178225|178135|178208.5|178118.5|14
1725035600000|2024-08-30 16:33:20|178212.5|178122.5|178211.5|178121.5|178218|178128|178211.5|178121.5|5
1725035610000|2024-08-30 16:33:30|178209.9|178119.9|178208.6|178118.6|178216.5|178126.5|178208.3|178118.3|7
1725035620000|2024-08-30 16:33:40|178208.4|178118.4|178202.2|178112.2|178208.4|178118.4|178202.2|178112.2|4
1725035630000|2024-08-30 16:33:50|178202.7|178112.7|178202|178112|178202.9|178112.9|178202|178112|4
1725035640000|2024-08-30 16:34:00|178201.5|178111.5|178209.9|178119.9|178212.2|178122.2|178201.5|178111.5|8
1725035650000|2024-08-30 16:34:10|178217.1|178127.1|178210.5|178120.5|178217.1|178127.1|178207.1|178117.1|4
1725035660000|2024-08-30 16:34:20|178211|178121|178210.7|178120.7|178216.7|178126.7|178210.7|178120.7|3
1725035670000|2024-08-30 16:34:30|178217.1|178127.1|178208.9|178118.9|178217.1|178127.1|178207.9|178117.9|7
1725035680000|2024-08-30 16:34:40|178212.3|178122.3|178249.6|178119.6|178249.6|178127.2|178212.3|178106.1|7
1725035690000|2024-08-30 16:34:50|178247.4|178117.4|178256.6|178166.6|178310.5|178180.5|178247.4|178117.4|14
1725035700000|2024-08-30 16:35:00|178256.4|178166.4|178263.9|178173.9|178263.9|178173.9|178256.4|178166.4|5
1725035710000|2024-08-30 16:35:10|178265|178175|178270.3|178180.3|178271.1|178181.1|178265|178175|6
1725035720000|2024-08-30 16:35:20|178268.6|178178.6|178265.2|178175.2|178269.5|178179.5|178264.9|178174.9|6
1725035730000|2024-08-30 16:35:30|178265.1|178175.1|178268|178178|178274.5|178184.5|178265.1|178175.1|9
1725035740000|2024-08-30 16:35:40|178267.3|178177.3|178269.9|178179.9|178271.4|178181.4|178267.3|178177.3|6
1725035750000|2024-08-30 16:35:50|178270.5|178180.5|178290.4|178160.4|178290.4|178181.4|178269.7|178160.4|9
1725035760000|2024-08-30 16:36:00|178289.8|178159.8|178292.3|178162.3|178292.3|178162.3|178289.8|178159.8|5
1725035770000|2024-08-30 16:36:10|178292.6|178162.6|178295.4|178165.4|178295.4|178165.4|178289.7|178159.7|7
1725035780000|2024-08-30 16:36:20|178293.8|178163.8|178296|178166|178296|178166|178293.8|178163.8|8
1725035790000|2024-08-30 16:36:30|178295.5|178165.5|178293.6|178163.6|178295.5|178165.5|178292.5|178162.5|7
1725035800000|2024-08-30 16:36:40|178293.1|178163.1|178296.1|178166.1|178296.1|178166.1|178292.8|178162.8|4
1725035810000|2024-08-30 16:36:50|178295.2|178165.2|178289.6|178159.6|178295.2|178165.2|178289.6|178159.6|6
1725035820000|2024-08-30 16:37:00|178288.9|178158.9|178283.6|178153.6|178288.9|178158.9|178263.2|178133.2|12
1725035830000|2024-08-30 16:37:10|178283.7|178153.7|178288.7|178158.7|178288.7|178158.7|178281.2|178151.2|10
1725035840000|2024-08-30 16:37:20|178291|178161|178293.8|178163.8|178293.8|178163.8|178291|178161|5
1725035850000|2024-08-30 16:37:30|178292.8|178162.8|178294.2|178164.2|178294.2|178164.2|178292.8|178162.8|4
1725035860000|2024-08-30 16:37:40|178294.5|178164.5|178293.6|178163.6|178294.5|178164.5|178293.6|178163.6|2
1725035870000|2024-08-30 16:37:50|178293.4|178163.4|178230.7|178100.7|178293.8|178163.8|178230.7|178100.7|9
1725035880000|2024-08-30 16:38:00|178228.6|178098.6|178243.8|178113.8|178243.8|178113.8|178228.2|178098.2|12
1725035890000|2024-08-30 16:38:10|178244.5|178114.5|178248|178118|178248.1|178118.1|178244.5|178114.5|6
1725035900000|2024-08-30 16:38:20|178247.8|178117.8|178274.8|178144.8|178281.1|178151.1|178247.8|178117.8|8
1725035910000|2024-08-30 16:38:30|178273.3|178143.3|178272.8|178142.8|178273.3|178143.3|178272.8|178142.8|2
1725035920000|2024-08-30 16:38:40|178271.4|178141.4|178267.7|178137.7|178271.7|178141.7|178267.7|178137.7|4
1725035930000|2024-08-30 16:38:50|178266.3|178136.3|178233.9|178103.9|178266.3|178136.3|178225.2|178095.2|11
1725035940000|2024-08-30 16:39:00|178231.8|178101.8|178223|178093|178231.8|178101.8|178207.6|178077.6|13
1725035950000|2024-08-30 16:39:10|178219.9|178089.9|178236.2|178106.2|178237.3|178107.3|178219.9|178089.9|11
1725035960000|2024-08-30 16:39:20|178237.1|178107.1|178237.8|178107.8|178241.9|178111.9|178237.1|178107.1|6
1725035970000|2024-08-30 16:39:30|178236.4|178106.4|178236|178106|178236.9|178106.9|178235.9|178105.9|5
1725035980000|2024-08-30 16:39:40|178235.4|178105.4|178218.8|178088.8|178235.4|178105.4|178218.8|178088.8|15
1725035990000|2024-08-30 16:39:50|178218.1|178088.1|178217.4|178087.4|178220.5|178090.5|178214.2|178084.2|10
1725036000000|2024-08-30 16:40:00|178214.2|178084.2|178217.7|178087.7|178217.7|178087.7|178214.2|178084.2|8
1725036010000|2024-08-30 16:40:10|178218.3|178088.3|178217.8|178087.8|178219.5|178089.5|178217.8|178087.8|5
1725036020000|2024-08-30 16:40:20|178216.2|178086.2|178270.6|178140.6|178272.5|178142.5|178216.2|178086.2|11
1725036030000|2024-08-30 16:40:30|178269|178139|178287.4|178157.4|178288.4|178158.4|178267.5|178137.5|11
1725036040000|2024-08-30 16:40:40|178284|178154|178260.7|178130.7|178284|178154|178258.8|178128.8|10
1725036050000|2024-08-30 16:40:50|178261.3|178131.3|178257.2|178127.2|178264|178134|178257.2|178127.2|8
1725036060000|2024-08-30 16:41:00|178255.9|178125.9|178254.6|178124.6|178257.3|178127.3|178253|178123|11
1725036070000|2024-08-30 16:41:10|178255.3|178125.3|178237|178107|178255.3|178125.3|178237|178107|12
1725036080000|2024-08-30 16:41:20|178236.6|178106.6|178233.8|178103.8|178238.3|178108.3|178230.1|178100.1|7
1725036090000|2024-08-30 16:41:30|178233.6|178103.6|178233.8|178103.8|178233.8|178103.8|178229.5|178099.5|7
1725036100000|2024-08-30 16:41:40|178234.5|178104.5|178235.7|178105.7|178235.8|178105.8|178234.5|178104.5|5
1725036110000|2024-08-30 16:41:50|178234.8|178104.8|178235|178105|178235|178105|178230.1|178100.1|6
1725036120000|2024-08-30 16:42:00|178236|178106|178261.1|178131.1|178261.1|178131.1|178236|178106|10
1725036130000|2024-08-30 16:42:10|178262.8|178132.8|178263.3|178133.3|178263.7|178133.7|178261.1|178131.1|5
1725036140000|2024-08-30 16:42:20|178263.8|178133.8|178262.6|178132.6|178273.4|178143.4|178262.4|178132.4|10
1725036150000|2024-08-30 16:42:30|178263.3|178133.3|178264.9|178134.9|178265.3|178135.3|178263.2|178133.2|7
1725036160000|2024-08-30 16:42:40|178266.5|178136.5|178266.7|178136.7|178268.2|178138.2|178265.9|178135.9|10
1725036170000|2024-08-30 16:42:50|178265.8|178135.8|178255.7|178125.7|178265.8|178135.8|178255.7|178125.7|14
1725036180000|2024-08-30 16:43:00|178254.7|178124.7|178255.9|178125.9|178255.9|178125.9|178254.7|178124.7|5
1725036190000|2024-08-30 16:43:10|178256|178126|178252.9|178122.9|178256|178126|178251|178121|12
1725036200000|2024-08-30 16:43:20|178254|178124|178249.7|178119.7|178254|178124|178249.7|178119.7|6
1725036210000|2024-08-30 16:43:30|178248.9|178118.9|178239.1|178109.1|178248.9|178118.9|178238.7|178108.7|6
1725036220000|2024-08-30 16:43:40|178240.8|178110.8|178249.2|178119.2|178249.2|178119.2|178240.8|178110.8|7
1725036230000|2024-08-30 16:43:50|178247.6|178117.6|178245.7|178115.7|178248.3|178118.3|178245.7|178115.7|4
1725036240000|2024-08-30 16:44:00|178254.3|178124.3|178253|178123|178256.2|178126.2|178243.5|178113.5|11
1725036250000|2024-08-30 16:44:10|178254.2|178124.2|178248.8|178118.8|178254.2|178124.2|178248.2|178118.2|9
1725036260000|2024-08-30 16:44:20|178246.7|178116.7|178235.5|178105.5|178249.1|178119.1|178235.4|178105.4|7
1725036270000|2024-08-30 16:44:30|178236|178106|178234.5|178104.5|178237.2|178107.2|178234.5|178104.5|6
1725036280000|2024-08-30 16:44:40|178233.2|178103.2|178234|178104|178235|178105|178232.7|178102.7|8
1725036290000|2024-08-30 16:44:50|178234.1|178104.1|178232.5|178102.5|178243.4|178113.4|178232.5|178102.5|6
1725036300000|2024-08-30 16:45:00|178225.7|178095.7|178228.3|178098.3|178232.2|178102.2|178221.3|178091.3|13
1725036310000|2024-08-30 16:45:10|178227.6|178097.6|178225.2|178095.2|178227.6|178097.6|178225.2|178095.2|5
1725036320000|2024-08-30 16:45:20|178224.6|178094.6|178222.1|178092.1|178225.1|178095.1|178222.1|178092.1|8
1725036330000|2024-08-30 16:45:30|178222.2|178092.2|178223.6|178093.6|178223.6|178093.6|178221.9|178091.9|6
1725036340000|2024-08-30 16:45:40|178225.7|178095.7|178228.7|178098.7|178228.7|178098.7|178225.7|178095.7|5
1725036350000|2024-08-30 16:45:50|178229|178099|178228.1|178098.1|178229|178099|178228.1|178098.1|3
1725036360000|2024-08-30 16:46:00|178227.1|178097.1|178223.9|178093.9|178228.3|178098.3|178223.8|178093.8|8
1725036370000|2024-08-30 16:46:10|178223.1|178093.1|178223.5|178093.5|178224.1|178094.1|178222.8|178092.8|4
1725036380000|2024-08-30 16:46:20|178223.7|178093.7|178223.3|178093.3|178223.7|178093.7|178223.3|178093.3|4
1725036390000|2024-08-30 16:46:30|178223.7|178093.7|178227.6|178097.6|178229.1|178099.1|178223.7|178093.7|5
1725036400000|2024-08-30 16:46:40|178222.9|178092.9|178171.2|178041.2|178222.9|178092.9|178171.2|178041.2|10
1725036410000|2024-08-30 16:46:50|178171.1|178041.1|178173.9|178043.9|178173.9|178043.9|178170.6|178040.6|7
1725036420000|2024-08-30 16:47:00|178176.5|178046.5|178174.3|178044.3|178179.6|178049.6|178173.7|178043.7|8
1725036430000|2024-08-30 16:47:10|178174.7|178044.7|178187.7|178057.7|178188.4|178058.4|178174.7|178044.7|6
1725036440000|2024-08-30 16:47:20|178188.1|178058.1|178188.2|178058.2|178188.2|178058.2|178188.1|178058.1|2
1725036450000|2024-08-30 16:47:30|178187.5|178057.5|178180|178050|178190.3|178060.3|178175.2|178045.2|8
1725036460000|2024-08-30 16:47:40|178180.2|178050.2|178174.8|178044.8|178180.2|178050.2|178174.8|178044.8|5
1725036470000|2024-08-30 16:47:50|178176.1|178046.1|178175.2|178045.2|178177.2|178047.2|178175.2|178045.2|6
1725036480000|2024-08-30 16:48:00|178175.3|178045.3|178188.2|178058.2|178188.2|178058.2|178175.2|178045.2|11
1725036490000|2024-08-30 16:48:10|178186.2|178056.2|178181.1|178051.1|178188.8|178058.8|178177.6|178047.6|17
1725036500000|2024-08-30 16:48:20|178181.9|178051.9|178205.6|178075.6|178206.1|178076.1|178175.5|178045.5|14
1725036510000|2024-08-30 16:48:30|178206.5|178076.5|178255.1|178125.1|178255.1|178125.1|178206.5|178076.5|21
1725036520000|2024-08-30 16:48:40|178254.6|178124.6|178239.7|178109.7|178260|178130|178229.6|178099.6|15
1725036530000|2024-08-30 16:48:50|178239.5|178109.5|178238|178108|178239.8|178109.8|178237.8|178107.8|6
1725036540000|2024-08-30 16:49:00|178243.8|178113.8|178240.6|178110.6|178243.8|178113.8|178240.5|178110.5|3
1725036550000|2024-08-30 16:49:10|178240.2|178110.2|178233|178103|178240.2|178110.2|178233|178103|7
1725036560000|2024-08-30 16:49:20|178232.7|178102.7|178228.1|178098.1|178232.7|178102.7|178227.6|178097.6|7
1725036570000|2024-08-30 16:49:30|178208.5|178118.5|178206.4|178116.4|178208.5|178118.5|178206.4|178116.4|6
1725036580000|2024-08-30 16:49:40|178237.9|178107.9|178236.6|178106.6|178238.8|178108.8|178231.9|178101.9|11
1725036590000|2024-08-30 16:49:50|178236.9|178106.9|178230.5|178100.5|178238|178108|178229.7|178099.7|12
1725036600000|2024-08-30 16:50:00|178227.8|178097.8|178229.4|178099.4|178231.9|178101.9|178227.8|178097.8|5
1725036610000|2024-08-30 16:50:10|178230|178100|178235.7|178105.7|178235.7|178105.7|178230|178100|4
1725036620000|2024-08-30 16:50:20|178236.8|178106.8|178222|178132|178236.8|178132|178220.4|178104.1|7
1725036630000|2024-08-30 16:50:30|178223.2|178133.2|178237.2|178107.2|178237.2|178137.4|178223.2|178102.3|6
1725036640000|2024-08-30 16:50:40|178242|178112|178245.8|178115.8|178245.8|178115.8|178238.9|178108.9|5
1725036650000|2024-08-30 16:50:50|178249|178119|178254.7|178124.7|178256.2|178126.2|178246.4|178116.4|12
1725036660000|2024-08-30 16:51:00|178251.1|178121.1|178248.7|178118.7|178254|178124|178244.1|178114.1|8
1725036670000|2024-08-30 16:51:10|178249.3|178119.3|178250.9|178120.9|178250.9|178120.9|178241.7|178111.7|8
1725036680000|2024-08-30 16:51:20|178253.4|178123.4|178240|178110|178254.1|178124.1|178240|178110|5
1725036690000|2024-08-30 16:51:30|178241.2|178111.2|178244.4|178114.4|178247|178117|178241.2|178111.2|5
1725036700000|2024-08-30 16:51:40|178244.1|178114.1|178243.4|178113.4|178246.4|178116.4|178243.4|178113.4|4
1725036710000|2024-08-30 16:51:50|178243|178113|178246.8|178116.8|178246.8|178116.8|178243|178113|8
1725036720000|2024-08-30 16:52:00|178246.3|178116.3|178260|178130|178260|178144.7|178234.7|178114.5|10
1725036730000|2024-08-30 16:52:10|178260.2|178130.2|178260.7|178130.7|178260.7|178130.7|178255.9|178125.9|5
1725036740000|2024-08-30 16:52:20|178260|178130|178253.5|178123.5|178260|178130|178253.3|178123.3|8
1725036750000|2024-08-30 16:52:30|178254.2|178124.2|178260.8|178130.8|178260.8|178130.8|178254.2|178124.2|11
1725036760000|2024-08-30 16:52:40|178260.6|178130.6|178261.3|178131.3|178261.3|178131.3|178260.6|178130.6|6
1725036770000|2024-08-30 16:52:50|178260.5|178130.5|178235|178145|178260.5|178157.9|178233.6|178130.5|6
1725036780000|2024-08-30 16:53:00|178237.3|178147.3|178255.3|178125.3|178258.6|178147.3|178237.3|178124.5|4
1725036790000|2024-08-30 16:53:10|178255.5|178125.5|178258.8|178128.8|178261.4|178131.4|178251|178121|10
1725036800000|2024-08-30 16:53:20|178259.2|178129.2|178258.2|178128.2|178259.2|178129.2|178258.2|178128.2|2
1725036810000|2024-08-30 16:53:30|178258.8|178128.8|178256.7|178126.7|178258.8|178128.8|178256.7|178126.7|4
1725036820000|2024-08-30 16:53:40|178257.5|178127.5|178255.7|178125.7|178260.7|178130.7|178254.2|178124.2|6
1725036830000|2024-08-30 16:53:50|178258.5|178128.5|178257.3|178127.3|178258.5|178128.5|178252.8|178122.8|6
1725036840000|2024-08-30 16:54:00|178252.5|178122.5|178251.2|178121.2|178252.5|178122.5|178251.2|178121.2|3
1725036850000|2024-08-30 16:54:10|178251.5|178121.5|178255.4|178125.4|178255.4|178125.4|178251.4|178121.4|5
1725036860000|2024-08-30 16:54:20|178255.5|178125.5|178252.2|178122.2|178262.8|178132.8|178252.2|178122.2|6
1725036870000|2024-08-30 16:54:30|178253.2|178123.2|178259.7|178129.7|178259.7|178129.7|178253.2|178123.2|6
1725036880000|2024-08-30 16:54:40|178260.1|178130.1|178258|178128|178261.1|178131.1|178258|178128|4
1725036890000|2024-08-30 16:54:50|178259|178129|178259.6|178129.6|178261.2|178131.2|178259|178129|5
1725036900000|2024-08-30 16:55:00|178262|178132|178272.3|178142.3|178272.6|178142.6|178262|178132|14
1725036910000|2024-08-30 16:55:10|178271.2|178141.2|178270.2|178140.2|178271.2|178141.2|178270.2|178140.2|5
1725036920000|2024-08-30 16:55:20|178270.6|178140.6|178258.9|178168.9|178271.4|178171.4|178256.7|178140.6|9
1725036930000|2024-08-30 16:55:30|178263.1|178173.1|178254.9|178164.9|178263.1|178173.1|178254.6|178164.6|6
1725036940000|2024-08-30 16:55:40|178254|178164|178253.7|178163.7|178254|178164|178253.7|178163.7|2
1725036950000|2024-08-30 16:55:50|178254.5|178164.5|178270.1|178180.1|178270.1|178180.1|178254.5|178164.5|12
1725036960000|2024-08-30 16:56:00|178275.7|178185.7|178295.5|178205.5|178295.5|178205.5|178275.7|178185.7|6
1725036970000|2024-08-30 16:56:10|178297.8|178207.8|178302.9|178212.9|178302.9|178212.9|178297.8|178207.8|4
1725036980000|2024-08-30 16:56:20|178302.7|178212.7|178307.1|178217.1|178307.1|178217.1|178302|178212|3
1725036990000|2024-08-30 16:56:30|178307.2|178217.2|178305.5|178215.5|178307.2|178217.2|178305.5|178215.5|4
1725037000000|2024-08-30 16:56:40|178306.3|178216.3|178304.6|178214.6|178307.9|178217.9|178304.1|178214.1|8
1725037010000|2024-08-30 16:56:50|178280.4|178190.4|178282.4|178192.4|178282.4|178192.4|178279.8|178189.8|8
1725037020000|2024-08-30 16:57:00|178282.1|178192.1|178294.4|178204.4|178296.8|178206.8|178281.6|178191.6|15
1725037030000|2024-08-30 16:57:10|178296.1|178206.1|178300.5|178210.5|178300.5|178210.5|178292.6|178202.6|8
1725037040000|2024-08-30 16:57:20|178301|178211|178308.9|178218.9|178311.9|178221.9|178300.7|178210.7|6
1725037050000|2024-08-30 16:57:30|178308.7|178218.7|178313.1|178223.1|178313.1|178223.1|178308.7|178218.7|9
1725037060000|2024-08-30 16:57:40|178313.3|178223.3|178318.5|178228.5|178380.3|178250.3|178313.3|178223.3|15
1725037070000|2024-08-30 16:57:50|178314.5|178224.5|178326.6|178236.6|178343.1|178253.1|178314.1|178224.1|9
1725037080000|2024-08-30 16:58:00|178326.4|178236.4|178325.5|178235.5|178327.7|178237.7|178325.5|178235.5|6
1725037090000|2024-08-30 16:58:10|178328.2|178238.2|178327.4|178237.4|178329.7|178239.7|178321|178231|10
1725037100000|2024-08-30 16:58:20|178326.4|178236.4|178332.1|178242.1|178344.6|178254.6|178314|178224|9
1725037110000|2024-08-30 16:58:30|178330.7|178240.7|178325.6|178235.6|178347.5|178257.5|178325.6|178235.6|11
1725037120000|2024-08-30 16:58:40|178319.6|178229.6|178322.2|178232.2|178329.9|178239.9|178318.9|178228.9|7
1725037130000|2024-08-30 16:58:50|178322.5|178232.5|178319.7|178229.7|178322.5|178232.5|178318.6|178228.6|6
1725037140000|2024-08-30 16:59:00|178320|178230|178321.1|178231.1|178326.3|178236.3|178319.7|178229.7|10
1725037150000|2024-08-30 16:59:10|178318.4|178228.4|178321.2|178231.2|178322.2|178232.2|178316.3|178226.3|11
1725037160000|2024-08-30 16:59:20|178318.5|178228.5|178318.9|178228.9|178322.3|178232.3|178318.5|178228.5|5
1725037170000|2024-08-30 16:59:30|178333.5|178243.5|178323|178233|178333.5|178243.5|178323|178233|7
1725037180000|2024-08-30 16:59:40|178322.4|178232.4|178321.9|178231.9|178322.4|178232.4|178321.9|178231.9|2
1725037190000|2024-08-30 16:59:50|178321.6|178231.6|178340.5|178250.5|178340.5|178250.5|178320.9|178230.9|8
1725037200000|2024-08-30 17:00:00|178340.1|178250.1|178355.6|178265.6|178355.6|178265.6|178338.2|178248.2|12
1725037210000|2024-08-30 17:00:10|178354.4|178264.4|178366.3|178276.3|178379.6|178289.6|178351.6|178261.6|16
1725037220000|2024-08-30 17:00:20|178366.5|178276.5|178388.2|178298.2|178391.7|178301.7|178366.5|178276.5|9
1725037230000|2024-08-30 17:00:30|178384|178294|178389.1|178299.1|178389.1|178299.1|178384|178294|9
1725037240000|2024-08-30 17:00:40|178386|178296|178385.5|178295.5|178386|178296|178385.5|178295.5|3
1725037250000|2024-08-30 17:00:50|178385.7|178295.7|178408.1|178318.1|178413.3|178323.3|178382.8|178292.8|11
1725037260000|2024-08-30 17:01:00|178407.2|178317.2|178405.8|178315.8|178407.2|178317.2|178405.8|178315.8|3
1725037270000|2024-08-30 17:01:10|178408.6|178318.6|178420.9|178330.9|178422.2|178332.2|178405.3|178315.3|8
1725037280000|2024-08-30 17:01:20|178420.7|178330.7|178420.7|178330.7|178420.7|178330.7|178420.6|178330.6|3
1725037290000|2024-08-30 17:01:30|178421.3|178331.3|178458.8|178368.8|178458.8|178368.8|178416.6|178326.6|9
1725037300000|2024-08-30 17:01:40|178457.4|178367.4|178456.4|178366.4|178457.4|178367.4|178454.8|178364.8|7
1725037310000|2024-08-30 17:01:50|178455.5|178365.5|178493.5|178403.5|178494|178404|178455.5|178365.5|18
1725037320000|2024-08-30 17:02:00|178494|178404|178489.6|178399.6|178494|178404|178484|178394|11
1725037330000|2024-08-30 17:02:10|178487.8|178397.8|178459.1|178369.1|178487.8|178397.8|178459.1|178369.1|9
1725037340000|2024-08-30 17:02:20|178460.2|178370.2|178365.4|178275.4|178460.2|178370.2|178365.4|178275.4|8
1725037350000|2024-08-30 17:02:30|178364.2|178274.2|178242.7|178152.7|178364.2|178274.2|178240.5|178150.5|20
1725037360000|2024-08-30 17:02:40|178241.6|178151.6|178238.7|178148.7|178241.6|178151.6|178237.4|178147.4|7
1725037370000|2024-08-30 17:02:50|178238.4|178148.4|178240.4|178150.4|178250.6|178160.6|178238.4|178148.4|8
1725037380000|2024-08-30 17:03:00|178238.9|178148.9|178210.1|178120.1|178239.4|178149.4|178207.4|178117.4|17
1725037390000|2024-08-30 17:03:10|178208.4|178118.4|178209.4|178119.4|178210.3|178120.3|178203.7|178113.7|11
1725037400000|2024-08-30 17:03:20|178209.2|178119.2|178213.8|178123.8|178223.7|178133.7|178206.2|178116.2|19
1725037410000|2024-08-30 17:03:30|178212.6|178122.6|178209.3|178119.3|178212.6|178122.6|178208.9|178118.9|6
1725037420000|2024-08-30 17:03:40|178208.1|178118.1|178224|178134|178237.9|178147.9|178199.8|178109.8|22
1725037430000|2024-08-30 17:03:50|178223.9|178133.9|178226.8|178136.8|178227.7|178137.7|178223.9|178133.9|6
1725037440000|2024-08-30 17:04:00|178227.7|178137.7|178232.6|178142.6|178232.6|178142.6|178222.7|178132.7|19
1725037450000|2024-08-30 17:04:10|178230.3|178140.3|178220.2|178130.2|178230.3|178140.3|178217.8|178127.8|12
1725037460000|2024-08-30 17:04:20|178221.3|178131.3|178216.8|178126.8|178224.7|178134.7|178216.8|178126.8|8
1725037470000|2024-08-30 17:04:30|178222.1|178132.1|178221.8|178131.8|178223.3|178133.3|178216.2|178126.2|16
1725037480000|2024-08-30 17:04:40|178219.4|178129.4|178215.2|178125.2|178219.9|178129.9|178214.9|178124.9|9
1725037490000|2024-08-30 17:04:50|178213.6|178123.6|178210|178120|178213.6|178123.6|178209.4|178119.4|7
1725037500000|2024-08-30 17:05:00|178207.6|178117.6|178208.7|178118.7|178209.4|178119.4|178205.6|178115.6|12
1725037510000|2024-08-30 17:05:10|178210.3|178120.3|178209.9|178119.9|178210.3|178120.3|178207.3|178117.3|8
1725037520000|2024-08-30 17:05:20|178208|178118|178214.7|178124.7|178217.8|178127.8|178208|178118|13
1725037530000|2024-08-30 17:05:30|178215.2|178125.2|178213|178123|178215.3|178125.3|178210.6|178120.6|12
1725037540000|2024-08-30 17:05:40|178212.7|178122.7|178205.2|178115.2|178212.7|178122.7|178202.6|178112.6|11
1725037550000|2024-08-30 17:05:50|178206.1|178116.1|178204.6|178114.6|178206.1|178116.1|178203|178113|10
1725037560000|2024-08-30 17:06:00|178205.9|178115.9|178208.2|178118.2|178208.2|178118.2|178205.8|178115.8|6
1725037570000|2024-08-30 17:06:10|178208.7|178118.7|178211.4|178121.4|178215.2|178125.2|178208.7|178118.7|18
1725037580000|2024-08-30 17:06:20|178214|178124|178199.5|178109.5|178214|178124|178197.7|178107.7|12
1725037590000|2024-08-30 17:06:30|178200.7|178110.7|178201|178111|178201.6|178111.6|178198.4|178108.4|11
1725037600000|2024-08-30 17:06:40|178200.8|178110.8|178198|178108|178201.8|178111.8|178197.3|178107.3|9
1725037610000|2024-08-30 17:06:50|178196.3|178106.3|178172.7|178082.7|178196.3|178106.3|178170.7|178080.7|17
1725037620000|2024-08-30 17:07:00|178174.7|178084.7|178180.8|178090.8|178184.3|178094.3|178174.7|178084.7|8
1725037630000|2024-08-30 17:07:10|178179.5|178089.5|178157.7|178067.7|178179.5|178089.5|178157.7|178067.7|9
1725037640000|2024-08-30 17:07:20|178157|178067|178171.6|178081.6|178172.7|178082.7|178157|178067|9
1725037650000|2024-08-30 17:07:30|178174.2|178084.2|178173.7|178083.7|178176.5|178086.5|178171.6|178081.6|8
1725037660000|2024-08-30 17:07:40|178174.1|178084.1|178181.9|178091.9|178183.5|178093.5|178174.1|178084.1|13
1725037670000|2024-08-30 17:07:50|178183.6|178093.6|178183|178093|178185.6|178095.6|178182.8|178092.8|8
1725037680000|2024-08-30 17:08:00|178185.1|178095.1|178183.3|178093.3|178186.5|178096.5|178182.6|178092.6|9
1725037690000|2024-08-30 17:08:10|178182.9|178092.9|178184.6|178094.6|178187.2|178097.2|178182.9|178092.9|6
1725037700000|2024-08-30 17:08:20|178184.5|178094.5|178179.1|178089.1|178185.3|178095.3|178179.1|178089.1|6
1725037710000|2024-08-30 17:08:30|178176.5|178086.5|178179.1|178089.1|178179.1|178089.1|178173.4|178083.4|8
1725037720000|2024-08-30 17:08:40|178176.9|178086.9|178181.5|178091.5|178181.5|178091.5|178176.1|178086.1|6
1725037730000|2024-08-30 17:08:50|178182.6|178092.6|178196.7|178106.7|178196.7|178106.7|178182.6|178092.6|10
1725037740000|2024-08-30 17:09:00|178203.6|178113.6|178234.8|178144.8|178234.8|178144.8|178203.6|178113.6|16
1725037750000|2024-08-30 17:09:10|178236.3|178146.3|178222.3|178132.3|178236.7|178146.7|178222.3|178132.3|13
1725037760000|2024-08-30 17:09:20|178224|178134|178221.5|178131.5|178226.9|178136.9|178220.7|178130.7|18
1725037770000|2024-08-30 17:09:30|178221.8|178131.8|178219.9|178129.9|178221.8|178131.8|178218.7|178128.7|10
1725037780000|2024-08-30 17:09:40|178220.2|178130.2|178221.3|178131.3|178221.3|178131.3|178216.5|178126.5|8
1725037790000|2024-08-30 17:09:50|178221.1|178131.1|178221.6|178131.6|178222.9|178132.9|178219.1|178129.1|10
1725037800000|2024-08-30 17:10:00|178223|178133|178218.4|178128.4|178223|178133|178216.7|178126.7|7
1725037810000|2024-08-30 17:10:10|178216.6|178126.6|178218|178128|178220.3|178130.3|178215.2|178125.2|10
1725037820000|2024-08-30 17:10:20|178219.9|178129.9|178221.6|178131.6|178223.9|178133.9|178219.9|178129.9|6
1725037830000|2024-08-30 17:10:30|178217.6|178127.6|178216|178126|178217.6|178127.6|178216|178126|4
1725037840000|2024-08-30 17:10:40|178214.2|178124.2|178216.9|178126.9|178216.9|178126.9|178213.8|178123.8|4
1725037850000|2024-08-30 17:10:50|178217.6|178127.6|178221.3|178131.3|178223.2|178133.2|178217.6|178127.6|9
1725037860000|2024-08-30 17:11:00|178221.1|178131.1|178212.5|178122.5|178221.6|178131.6|178210.6|178120.6|11
1725037870000|2024-08-30 17:11:10|178209.6|178119.6|178185|178095|178209.6|178119.6|178182.9|178092.9|10
1725037880000|2024-08-30 17:11:20|178183.2|178093.2|178184.9|178094.9|178189.9|178099.9|178183.2|178093.2|11
1725037890000|2024-08-30 17:11:30|178185.1|178095.1|178180.1|178090.1|178185.1|178095.1|178175.6|178085.6|10
1725037900000|2024-08-30 17:11:40|178180|178090|178184.8|178094.8|178186.2|178096.2|178174.3|178084.3|9
1725037910000|2024-08-30 17:11:50|178183|178093|178186|178096|178186.8|178096.8|178183|178093|8
1725037920000|2024-08-30 17:12:00|178185.9|178095.9|178186.8|178096.8|178186.9|178096.9|178185.8|178095.8|6
1725037930000|2024-08-30 17:12:10|178188.9|178098.9|178288.3|178198.3|178288.5|178198.5|178183.6|178093.6|17
1725037940000|2024-08-30 17:12:20|178293.1|178203.1|178328.1|178238.1|178337.8|178247.8|178293.1|178203.1|11
1725037950000|2024-08-30 17:12:30|178330|178240|178329.2|178239.2|178330|178240|178311.1|178221.1|11
1725037960000|2024-08-30 17:12:40|178326|178236|178312.1|178222.1|178328|178238|178311.7|178221.7|9
1725037970000|2024-08-30 17:12:50|178317.5|178227.5|178313|178223|178317.5|178227.5|178306.6|178216.6|11
1725037980000|2024-08-30 17:13:00|178312.6|178222.6|178328.3|178238.3|178328.6|178238.6|178311|178221|15
1725037990000|2024-08-30 17:13:10|178327.4|178237.4|178316.9|178226.9|178328.8|178238.8|178313.2|178223.2|8
1725038000000|2024-08-30 17:13:20|178316.1|178226.1|178304.9|178214.9|178316.1|178226.1|178295.6|178205.6|10
1725038010000|2024-08-30 17:13:30|178308.2|178218.2|178306.6|178216.6|178313.3|178223.3|178295.2|178205.2|17
1725038020000|2024-08-30 17:13:40|178306.2|178216.2|178305.7|178215.7|178308.7|178218.7|178305.7|178215.7|3
1725038030000|2024-08-30 17:13:50|178300.3|178210.3|178311.2|178221.2|178316.9|178226.9|178300.3|178210.3|13
1725038040000|2024-08-30 17:14:00|178315.3|178225.3|178310.4|178220.4|178315.4|178225.4|178310.4|178220.4|5
1725038050000|2024-08-30 17:14:10|178310.1|178220.1|178316.8|178226.8|178316.8|178226.8|178310.1|178220.1|6
1725038060000|2024-08-30 17:14:20|178315|178225|178327.6|178237.6|178327.6|178237.6|178315|178225|6
1725038070000|2024-08-30 17:14:30|178332.1|178242.1|178327.7|178237.7|178332.2|178242.2|178316|178226|10
1725038080000|2024-08-30 17:14:40|178322.3|178232.3|178329.7|178239.7|178332.3|178242.3|178321.9|178231.9|7
1725038090000|2024-08-30 17:14:50|178329.2|178239.2|178330.2|178240.2|178331.8|178241.8|178326.3|178236.3|6
1725038100000|2024-08-30 17:15:00|178327.5|178237.5|178336.3|178246.3|178341.1|178251.1|178327.5|178237.5|15
1725038110000|2024-08-30 17:15:10|178336.4|178246.4|178333.6|178243.6|178336.4|178246.4|178333.6|178243.6|3
1725038120000|2024-08-30 17:15:20|178339.5|178249.5|178329.9|178239.9|178339.5|178249.5|178329.9|178239.9|5
1725038130000|2024-08-30 17:15:30|178334.2|178244.2|178330.3|178240.3|178337.3|178247.3|178330.3|178240.3|7
1725038140000|2024-08-30 17:15:40|178330.4|178240.4|178337|178247|178337|178247|178330.4|178240.4|4
1725038150000|2024-08-30 17:15:50|178335.4|178245.4|178310.9|178220.9|178336.8|178246.8|178310.9|178220.9|7
1725038160000|2024-08-30 17:16:00|178311.6|178221.6|178286.8|178196.8|178311.6|178221.6|178286.7|178196.7|10
1725038170000|2024-08-30 17:16:10|178289.7|178199.7|178274.5|178184.5|178289.9|178199.9|178274.5|178184.5|10
1725038180000|2024-08-30 17:16:20|178274.1|178184.1|178275.6|178185.6|178284|178194|178269.6|178179.6|13
1725038190000|2024-08-30 17:16:30|178270.9|178180.9|178273.9|178183.9|178277.7|178187.7|178270.7|178180.7|7
1725038200000|2024-08-30 17:16:40|178274|178184|178265.5|178175.5|178274|178184|178263.5|178173.5|10
1725038210000|2024-08-30 17:16:50|178267.8|178177.8|178267|178177|178267.8|178177.8|178266.7|178176.7|5
1725038220000|2024-08-30 17:17:00|178266.8|178176.8|178245.8|178155.8|178267.4|178177.4|178245.8|178155.8|11
1725038230000|2024-08-30 17:17:10|178249.1|178159.1|178243.1|178153.1|178249.1|178159.1|178239.7|178149.7|5
1725038240000|2024-08-30 17:17:20|178243.5|178153.5|178243.4|178153.4|178244.1|178154.1|178239.4|178149.4|7
1725038250000|2024-08-30 17:17:30|178243.8|178153.8|178239.8|178149.8|178243.8|178153.8|178239.7|178149.7|13
1725038260000|2024-08-30 17:17:40|178239.9|178149.9|178240.1|178150.1|178240.2|178150.2|178238|178148|7
1725038270000|2024-08-30 17:17:50|178241.2|178151.2|178233.3|178143.3|178243.4|178153.4|178233.3|178143.3|8
1725038280000|2024-08-30 17:18:00|178237.3|178147.3|178239.4|178149.4|178239.5|178149.5|178234.8|178144.8|8
1725038290000|2024-08-30 17:18:10|178238.8|178148.8|178223.2|178133.2|178238.8|178148.8|178223|178133|14
1725038300000|2024-08-30 17:18:20|178222.7|178132.7|178226.1|178136.1|178226.1|178136.1|178221.5|178131.5|13
1725038310000|2024-08-30 17:18:30|178226.2|178136.2|178230.8|178140.8|178231|178141|178226.2|178136.2|9
1725038320000|2024-08-30 17:18:40|178229.3|178139.3|178231.7|178141.7|178231.7|178141.7|178226.1|178136.1|6
1725038330000|2024-08-30 17:18:50|178235|178145|178230.3|178140.3|178236.2|178146.2|178229.5|178139.5|10
1725038340000|2024-08-30 17:19:00|178230.1|178140.1|178234.7|178144.7|178234.7|178144.7|178230.1|178140.1|6
1725038350000|2024-08-30 17:19:10|178231.4|178141.4|178233|178143|178238.2|178148.2|178231.4|178141.4|11
1725038360000|2024-08-30 17:19:20|178231.1|178141.1|178220.4|178130.4|178234.7|178144.7|178215.1|178125.1|10
1725038370000|2024-08-30 17:19:30|178214.1|178124.1|178216.9|178126.9|178218.7|178128.7|178213.2|178123.2|7
1725038380000|2024-08-30 17:19:40|178211.6|178121.6|178239.9|178149.9|178239.9|178149.9|178201.4|178111.4|13
1725038390000|2024-08-30 17:19:50|178244.2|178154.2|178251|178161|178251.1|178161.1|178239.5|178149.5|14
1725038400000|2024-08-30 17:20:00|178251.4|178161.4|178252.5|178162.5|178252.5|178162.5|178247.5|178157.5|8
1725038410000|2024-08-30 17:20:10|178252.4|178162.4|178248.5|178158.5|178252.4|178162.4|178247.8|178157.8|11
1725038420000|2024-08-30 17:20:20|178249.3|178159.3|178256|178166|178256|178166|178245.2|178155.2|9
1725038430000|2024-08-30 17:20:30|178255.8|178165.8|178257.1|178167.1|178265.7|178175.7|178254.6|178164.6|12
1725038440000|2024-08-30 17:20:40|178258.9|178168.9|178257.9|178167.9|178264.5|178174.5|178257.5|178167.5|7
1725038450000|2024-08-30 17:20:50|178257.6|178167.6|178257.8|178167.8|178262.3|178172.3|178257.6|178167.6|7
1725038460000|2024-08-30 17:21:00|178260.2|178170.2|178258.1|178168.1|178275.3|178185.3|178258.1|178168.1|9
1725038470000|2024-08-30 17:21:10|178257.5|178167.5|178262.7|178172.7|178264.5|178174.5|178255.9|178165.9|11
1725038480000|2024-08-30 17:21:20|178258.3|178168.3|178273.7|178183.7|178273.7|178183.7|178258.3|178168.3|13
1725038490000|2024-08-30 17:21:30|178273.8|178183.8|178280.2|178190.2|178280.2|178190.2|178267.1|178177.1|12
1725038500000|2024-08-30 17:21:40|178275.6|178185.6|178273.2|178183.2|178275.6|178185.6|178269.3|178179.3|9
1725038510000|2024-08-30 17:21:50|178273.4|178183.4|178269.2|178179.2|178275.4|178185.4|178262.6|178172.6|11
1725038520000|2024-08-30 17:22:00|178273.1|178183.1|178280.5|178190.5|178280.5|178190.5|178270|178180|14
1725038530000|2024-08-30 17:22:10|178284.9|178194.9|178282.1|178192.1|178286.7|178196.7|178280.7|178190.7|6
1725038540000|2024-08-30 17:22:20|178283.1|178193.1|178284.8|178194.8|178288.4|178198.4|178283.1|178193.1|7
1725038550000|2024-08-30 17:22:30|178284.7|178194.7|178284.4|178194.4|178284.7|178194.7|178284.4|178194.4|2
1725038560000|2024-08-30 17:22:40|178284.2|178194.2|178285|178195|178285|178195|178284.2|178194.2|2
1725038570000|2024-08-30 17:22:50|178282.7|178192.7|178273.6|178183.6|178282.7|178192.7|178273.6|178183.6|9
1725038580000|2024-08-30 17:23:00|178272|178182|178270.5|178180.5|178276|178186|178270.5|178180.5|6
1725038590000|2024-08-30 17:23:10|178272.8|178182.8|178276.1|178186.1|178276.1|178186.1|178271.5|178181.5|7
1725038600000|2024-08-30 17:23:20|178274.7|178184.7|178270.9|178180.9|178274.7|178184.7|178270.7|178180.7|5
1725038610000|2024-08-30 17:23:30|178272.4|178182.4|178274.7|178184.7|178275.9|178185.9|178272.4|178182.4|6
1725038620000|2024-08-30 17:23:40|178276.2|178186.2|178286.2|178196.2|178287.1|178197.1|178276.2|178186.2|7
1725038630000|2024-08-30 17:23:50|178285.8|178195.8|178299.5|178209.5|178299.5|178209.5|178285.8|178195.8|12
1725038640000|2024-08-30 17:24:00|178301.3|178211.3|178290.8|178200.8|178301.3|178211.3|178290.8|178200.8|9
1725038650000|2024-08-30 17:24:10|178296.2|178206.2|178307.3|178217.3|178307.8|178217.8|178296.2|178206.2|11
1725038660000|2024-08-30 17:24:20|178306.1|178216.1|178304.9|178214.9|178307.5|178217.5|178304.9|178214.9|8
1725038670000|2024-08-30 17:24:30|178302.6|178212.6|178304.4|178214.4|178304.4|178214.4|178302.6|178212.6|4
1725038680000|2024-08-30 17:24:40|178306.6|178216.6|178322.1|178232.1|178329.4|178239.4|178304.9|178214.9|16
1725038690000|2024-08-30 17:24:50|178321.9|178231.9|178321.1|178231.1|178321.9|178231.9|178318.6|178228.6|8
1725038700000|2024-08-30 17:25:00|178322.6|178232.6|178341.7|178251.7|178345.8|178255.8|178322.6|178232.6|14
1725038710000|2024-08-30 17:25:10|178339.3|178249.3|178342.9|178252.9|178343.3|178253.3|178339.3|178249.3|5
1725038720000|2024-08-30 17:25:20|178341.8|178251.8|178341.2|178251.2|178341.8|178251.8|178338.7|178248.7|7
1725038730000|2024-08-30 17:25:30|178339.6|178249.6|178334.4|178244.4|178339.6|178249.6|178334.1|178244.1|8
1725038740000|2024-08-30 17:25:40|178332.6|178242.6|178329.6|178239.6|178332.6|178242.6|178329.6|178239.6|5
1725038750000|2024-08-30 17:25:50|178325.5|178235.5|178322.8|178232.8|178325.5|178235.5|178322|178232|7
1725038760000|2024-08-30 17:26:00|178322.7|178232.7|178331.9|178241.9|178331.9|178241.9|178318.8|178228.8|10
1725038770000|2024-08-30 17:26:10|178332.2|178242.2|178334.9|178244.9|178337.7|178247.7|178332.2|178242.2|12
1725038780000|2024-08-30 17:26:20|178333.1|178243.1|178330.7|178240.7|178333.1|178243.1|178330.7|178240.7|6
1725038790000|2024-08-30 17:26:30|178332.9|178242.9|178333.9|178243.9|178334.1|178244.1|178332.8|178242.8|4
1725038800000|2024-08-30 17:26:40|178332.1|178242.1|178337.8|178247.8|178337.8|178247.8|178332.1|178242.1|5
1725038810000|2024-08-30 17:26:50|178336.6|178246.6|178337.4|178247.4|178339.1|178249.1|178336.6|178246.6|4
1725038820000|2024-08-30 17:27:00|178339.4|178249.4|178338.7|178248.7|178341.5|178251.5|178338.7|178248.7|4
1725038830000|2024-08-30 17:27:10|178338.4|178248.4|178340.7|178250.7|178340.7|178250.7|178338.3|178248.3|3
1725038840000|2024-08-30 17:27:20|178338.7|178248.7|178338.4|178248.4|178338.8|178248.8|178338.4|178248.4|3
1725038850000|2024-08-30 17:27:30|178337.7|178247.7|178337.7|178247.7|178337.7|178247.7|178337.7|178247.7|1
1725038860000|2024-08-30 17:27:40|178337.6|178247.6|178338.1|178248.1|178338.2|178248.2|178335.7|178245.7|7
1725038870000|2024-08-30 17:27:50|178338.2|178248.2|178355.3|178265.3|178355.3|178265.3|178338.2|178248.2|6
1725038880000|2024-08-30 17:28:00|178355.4|178265.4|178359.7|178269.7|178359.7|178269.7|178355.4|178265.4|5
1725038890000|2024-08-30 17:28:10|178359.6|178269.6|178358.9|178268.9|178361.1|178271.1|178358.9|178268.9|4
1725038900000|2024-08-30 17:28:20|178358.3|178268.3|178361.3|178271.3|178363.4|178273.4|178357.8|178267.8|8
1725038910000|2024-08-30 17:28:30|178363.3|178273.3|178364.2|178274.2|178365.2|178275.2|178362.9|178272.9|9
1725038920000|2024-08-30 17:28:40|178364|178274|178362.2|178272.2|178364|178274|178362.2|178272.2|2
1725038930000|2024-08-30 17:28:50|178363.2|178273.2|178365.2|178275.2|178365.2|178275.2|178363.2|178273.2|4
1725038940000|2024-08-30 17:29:00|178367.2|178277.2|178368.7|178278.7|178372.6|178282.6|178367.1|178277.1|14
1725038950000|2024-08-30 17:29:10|178369|178279|178368.6|178278.6|178371|178281|178368.6|178278.6|5
1725038960000|2024-08-30 17:29:20|178368.7|178278.7|178368.5|178278.5|178371.9|178281.9|178368.5|178278.5|7
1725038970000|2024-08-30 17:29:30|178368.6|178278.6|178365.2|178275.2|178369.7|178279.7|178365.2|178275.2|7
1725038980000|2024-08-30 17:29:40|178364.5|178274.5|178362.2|178272.2|178364.5|178274.5|178362.2|178272.2|4
1725038990000|2024-08-30 17:29:50|178362.1|178272.1|178358.8|178268.8|178364.3|178274.3|178358.8|178268.8|7
1725039000000|2024-08-30 17:30:00|178359.6|178269.6|178335.8|178245.8|178359.7|178269.7|178335.8|178245.8|15
1725039010000|2024-08-30 17:30:10|178333.5|178243.5|178331.2|178241.2|178333.5|178243.5|178331.2|178241.2|4
1725039020000|2024-08-30 17:30:20|178331.1|178241.1|178329.2|178239.2|178331.1|178241.1|178329.2|178239.2|5
1725039030000|2024-08-30 17:30:30|178331.2|178241.2|178340.5|178250.5|178340.5|178250.5|178330.6|178240.6|11
1725039040000|2024-08-30 17:30:40|178341.7|178251.7|178342.1|178252.1|178342.1|178252.1|178340.6|178250.6|6
1725039050000|2024-08-30 17:30:50|178342.5|178252.5|178335|178245|178342.5|178252.5|178335|178245|7
1725039060000|2024-08-30 17:31:00|178334.9|178244.9|178330.9|178240.9|178334.9|178244.9|178330.9|178240.9|5
1725039070000|2024-08-30 17:31:10|178329.1|178239.1|178329.1|178239.1|178329.1|178239.1|178329.1|178239.1|1
1725039080000|2024-08-30 17:31:20|178329.2|178239.2|178329.2|178239.2|178329.2|178239.2|178329.2|178239.2|1
1725039090000|2024-08-30 17:31:30|178328.8|178238.8|178326.9|178236.9|178328.8|178238.8|178320.9|178230.9|11
1725039100000|2024-08-30 17:31:40|178325.9|178235.9|178328.6|178238.6|178329.4|178239.4|178325.2|178235.2|9
1725039110000|2024-08-30 17:31:50|178327.6|178237.6|178335.9|178245.9|178335.9|178245.9|178327.6|178237.6|4
1725039120000|2024-08-30 17:32:00|178334.1|178244.1|178325|178235|178334.1|178244.1|178325|178235|8
1725039130000|2024-08-30 17:32:10|178324.8|178234.8|178319.7|178229.7|178326.2|178236.2|178319.7|178229.7|8
1725039140000|2024-08-30 17:32:20|178319.6|178229.6|178319|178229|178319.6|178229.6|178319|178229|4
1725039150000|2024-08-30 17:32:30|178317.7|178227.7|178320.5|178230.5|178321.3|178231.3|178317.7|178227.7|11
1725039160000|2024-08-30 17:32:40|178320.6|178230.6|178320.6|178230.6|178320.6|178230.6|178320.6|178230.6|1
1725039170000|2024-08-30 17:32:50|178322.8|178232.8|178319.2|178229.2|178323|178233|178319.2|178229.2|5
1725039180000|2024-08-30 17:33:00|178318|178228|178335.9|178245.9|178335.9|178245.9|178317.2|178227.2|8
1725039190000|2024-08-30 17:33:10|178337.2|178247.2|178333.3|178243.3|178337.2|178247.2|178312.8|178222.8|11
1725039200000|2024-08-30 17:33:20|178332.2|178242.2|178313.5|178223.5|178332.5|178242.5|178308.9|178218.9|7
1725039210000|2024-08-30 17:33:30|178312.7|178222.7|178311.3|178221.3|178312.7|178222.7|178311.3|178221.3|4
1725039220000|2024-08-30 17:33:40|178308.1|178218.1|178306.4|178216.4|178310.3|178220.3|178295.6|178205.6|8
1725039230000|2024-08-30 17:33:50|178304.7|178214.7|178304.5|178214.5|178304.7|178214.7|178302.5|178212.5|5
1725039240000|2024-08-30 17:34:00|178302.7|178212.7|178305.7|178215.7|178305.7|178215.7|178302.7|178212.7|4
1725039250000|2024-08-30 17:34:10|178306.5|178216.5|178312.4|178222.4|178312.4|178222.4|178306.5|178216.5|5
1725039260000|2024-08-30 17:34:20|178311.3|178221.3|178316.5|178226.5|178331.6|178241.6|178311.3|178221.3|11
1725039270000|2024-08-30 17:34:30|178316|178226|178318.3|178228.3|178318.3|178228.3|178315.9|178225.9|3
1725039280000|2024-08-30 17:34:40|178318.8|178228.8|178331|178241|178332.1|178242.1|178318.8|178228.8|5
1725039290000|2024-08-30 17:34:50|178331.1|178241.1|178334.2|178244.2|178335.6|178245.6|178327.7|178237.7|8
1725039300000|2024-08-30 17:35:00|178334.5|178244.5|178334.6|178244.6|178334.6|178244.6|178334.5|178244.5|2
1725039310000|2024-08-30 17:35:10|178335.2|178245.2|178332|178242|178335.2|178245.2|178332|178242|3
1725039320000|2024-08-30 17:35:20|178329.7|178239.7|178328.6|178238.6|178332|178242|178328.6|178238.6|8
1725039330000|2024-08-30 17:35:30|178328.5|178238.5|178328.7|178238.7|178328.7|178238.7|178328.5|178238.5|4
1725039340000|2024-08-30 17:35:40|178328.4|178238.4|178349.1|178259.1|178349.1|178259.1|178319.6|178229.6|4
1725039350000|2024-08-30 17:35:50|178354|178264|178356.3|178266.3|178356.3|178266.3|178352.4|178262.4|5
1725039360000|2024-08-30 17:36:00|178355.4|178265.4|178363.4|178273.4|178363.4|178273.4|178354|178264|7
1725039370000|2024-08-30 17:36:10|178362.2|178272.2|178362.6|178272.6|178364.8|178274.8|178359|178269|5
1725039380000|2024-08-30 17:36:20|178361.1|178271.1|178366.2|178276.2|178367|178277|178361.1|178271.1|5
1725039390000|2024-08-30 17:36:30|178368.8|178278.8|178369.3|178279.3|178369.3|178279.3|178368.6|178278.6|3
1725039400000|2024-08-30 17:36:40|178362.7|178272.7|178362.6|178272.6|178362.7|178272.7|178362.6|178272.6|2
1725039410000|2024-08-30 17:36:50|178369.2|178279.2|178363.1|178273.1|178369.2|178279.2|178360.2|178270.2|9
1725039420000|2024-08-30 17:37:00|178362.1|178272.1|178362|178272|178362.1|178272.1|178362|178272|2
1725039430000|2024-08-30 17:37:10|178361.8|178271.8|178363|178273|178363|178273|178361.7|178271.7|5
1725039440000|2024-08-30 17:37:20|178362.2|178272.2|178363.3|178273.3|178363.3|178273.3|178362.2|178272.2|2
1725039450000|2024-08-30 17:37:30|178365.3|178275.3|178365.3|178275.3|178365.3|178275.3|178365.3|178275.3|1
1725039460000|2024-08-30 17:37:40|178363.3|178273.3|178363.3|178273.3|178363.3|178273.3|178363.3|178273.3|1
1725039470000|2024-08-30 17:37:50|178362.1|178272.1|178362.1|178272.1|178362.1|178272.1|178362.1|178272.1|1
1725039480000|2024-08-30 17:38:00|178361|178271|178361|178271|178361|178271|178361|178271|1
1725039490000|2024-08-30 17:38:10|178361.7|178271.7|178362.9|178272.9|178363|178273|178361.7|178271.7|3
1725039500000|2024-08-30 17:38:20|178363|178273|178364.4|178274.4|178364.7|178274.7|178363|178273|5
1725039510000|2024-08-30 17:38:30|178364.3|178274.3|178364.3|178274.3|178364.3|178274.3|178364.3|178274.3|1
1725039520000|2024-08-30 17:38:40|178364.1|178274.1|178363|178273|178364.2|178274.2|178363|178273|3
1725039530000|2024-08-30 17:38:50|178363.1|178273.1|178364.3|178274.3|178369.5|178279.5|178363.1|178273.1|4
1725039540000|2024-08-30 17:39:00|178363.9|178273.9|178365.4|178275.4|178365.4|178275.4|178363.9|178273.9|5
1725039550000|2024-08-30 17:39:10|178365.7|178275.7|178379.5|178289.5|178379.5|178289.5|178365.7|178275.7|3
1725039560000|2024-08-30 17:39:20|178381.3|178291.3|178380.5|178290.5|178381.3|178291.3|178378.1|178288.1|3
1725039570000|2024-08-30 17:39:30|178378.1|178288.1|178383.4|178293.4|178385.6|178295.6|178378.1|178288.1|13
1725039580000|2024-08-30 17:39:40|178383.5|178293.5|178384.4|178294.4|178384.4|178294.4|178383.3|178293.3|3
1725039590000|2024-08-30 17:39:50|178384.3|178294.3|178384.5|178294.5|178384.5|178294.5|178377|178287|8
1725039600000|2024-08-30 17:40:00|178386|178296|178378|178288|178386|178296|178378|178288|5
1725039610000|2024-08-30 17:40:10|178378.2|178288.2|178378.8|178288.8|178382.5|178292.5|178376.3|178286.3|6
1725039620000|2024-08-30 17:40:20|178377.4|178287.4|178374.8|178284.8|178377.4|178287.4|178372.2|178282.2|4
1725039630000|2024-08-30 17:40:30|178373.9|178283.9|178380.3|178290.3|178383.3|178293.3|178373.9|178283.9|6
1725039640000|2024-08-30 17:40:40|178383.3|178293.3|178381.2|178291.2|178383.3|178293.3|178381.2|178291.2|2
1725039650000|2024-08-30 17:40:50|178381.1|178291.1|178384.9|178294.9|178385|178295|178381.1|178291.1|5
1725039660000|2024-08-30 17:41:00|178382.6|178292.6|178387.3|178297.3|178387.3|178297.3|178382.6|178292.6|5
1725039670000|2024-08-30 17:41:10|178387|178297|178388.8|178298.8|178393.2|178303.2|178383.7|178293.7|9
1725039680000|2024-08-30 17:41:20|178389.8|178299.8|178389.5|178299.5|178389.8|178299.8|178389.5|178299.5|2
1725039690000|2024-08-30 17:41:30|178389.6|178299.6|178389.9|178299.9|178389.9|178299.9|178389.6|178299.6|2
1725039700000|2024-08-30 17:41:40|178389.4|178299.4|178386.4|178296.4|178391.1|178301.1|178386.4|178296.4|6
1725039710000|2024-08-30 17:41:50|178390.1|178300.1|178384.5|178294.5|178391.8|178301.8|178384.5|178294.5|5
1725039720000|2024-08-30 17:42:00|178387|178297|178382.6|178292.6|178390|178300|178382.6|178292.6|6
1725039730000|2024-08-30 17:42:10|178384.3|178294.3|178394.1|178304.1|178397.1|178307.1|178384.3|178294.3|5
1725039740000|2024-08-30 17:42:20|178394.7|178304.7|178394.7|178304.7|178394.7|178304.7|178394.7|178304.7|1
1725039750000|2024-08-30 17:42:30|178394.8|178304.8|178407.9|178317.9|178411.9|178321.9|178394.8|178304.8|10
1725039760000|2024-08-30 17:42:40|178409.2|178319.2|178407.7|178317.7|178409.2|178319.2|178407.7|178317.7|2
1725039770000|2024-08-30 17:42:50|178407.4|178317.4|178412.2|178322.2|178412.2|178322.2|178407.4|178317.4|7
1725039780000|2024-08-30 17:43:00|178413.6|178323.6|178414.6|178324.6|178414.6|178324.6|178413.6|178323.6|3
1725039790000|2024-08-30 17:43:10|178414.7|178324.7|178414.1|178324.1|178414.9|178324.9|178414.1|178324.1|4
1725039800000|2024-08-30 17:43:20|178414.2|178324.2|178415.1|178325.1|178415.1|178325.1|178413.3|178323.3|4
1725039810000|2024-08-30 17:43:30|178413.9|178323.9|178413.3|178323.3|178414.5|178324.5|178410|178320|10
1725039830000|2024-08-30 17:43:50|178413.7|178323.7|178410|178320|178413.7|178323.7|178407.9|178317.9|4
1725039840000|2024-08-30 17:44:00|178407.9|178317.9|178402|178312|178407.9|178317.9|178402|178312|5
1725039850000|2024-08-30 17:44:10|178401.8|178311.8|178395.5|178305.5|178402.8|178312.8|178393.6|178303.6|12
1725039860000|2024-08-30 17:44:20|178398|178308|178398.2|178308.2|178398.2|178308.2|178394.9|178304.9|3
1725039880000|2024-08-30 17:44:40|178394.9|178304.9|178395.7|178305.7|178395.7|178305.7|178394.9|178304.9|2
1725039890000|2024-08-30 17:44:50|178393|178303|178393|178303|178393|178303|178393|178303|1
1725039900000|2024-08-30 17:45:00|178389.9|178299.9|178392.7|178302.7|178394.8|178304.8|178389.9|178299.9|7
1725039910000|2024-08-30 17:45:10|178395.1|178305.1|178395.9|178305.9|178395.9|178305.9|178395.1|178305.1|2
1725039920000|2024-08-30 17:45:20|178393.8|178303.8|178397.5|178307.5|178399.6|178309.6|178393.7|178303.7|10
1725039930000|2024-08-30 17:45:30|178395.8|178305.8|178391.1|178301.1|178395.8|178305.8|178391.1|178301.1|4
1725039940000|2024-08-30 17:45:40|178393.2|178303.2|178395.9|178305.9|178395.9|178305.9|178393.2|178303.2|2
1725039950000|2024-08-30 17:45:50|178393.2|178303.2|178392.1|178302.1|178393.2|178303.2|178389.2|178299.2|5
1725039960000|2024-08-30 17:46:00|178391.5|178301.5|178389.8|178299.8|178391.5|178301.5|178387.2|178297.2|4
1725039970000|2024-08-30 17:46:10|178389.6|178299.6|178390.3|178300.3|178390.3|178300.3|178386.8|178296.8|3
1725039980000|2024-08-30 17:46:20|178391.3|178301.3|178391.3|178301.3|178391.3|178301.3|178391.3|178301.3|1
1725039990000|2024-08-30 17:46:30|178391.5|178301.5|178392.5|178302.5|178392.5|178302.5|178391.3|178301.3|5
1725040000000|2024-08-30 17:46:40|178393.9|178303.9|178394|178304|178394|178304|178392.7|178302.7|3
1725040010000|2024-08-30 17:46:50|178394.5|178304.5|178396.2|178306.2|178396.2|178306.2|178394.2|178304.2|5
1725040020000|2024-08-30 17:47:00|178394.7|178304.7|178394|178304|178397.2|178307.2|178391.9|178301.9|11
1725040030000|2024-08-30 17:47:10|178392.3|178302.3|178398.9|178308.9|178398.9|178308.9|178392.3|178302.3|8
1725040040000|2024-08-30 17:47:20|178400.8|178310.8|178400.7|178310.7|178400.8|178310.8|178400.7|178310.7|2
1725040050000|2024-08-30 17:47:30|178399.5|178309.5|178395.5|178305.5|178399.5|178309.5|178393.9|178303.9|4
1725040060000|2024-08-30 17:47:40|178395.4|178305.4|178392.5|178302.5|178395.4|178305.4|178392.5|178302.5|5
1725040070000|2024-08-30 17:47:50|178394.9|178304.9|178393|178303|178396.7|178306.7|178393|178303|5
1725040080000|2024-08-30 17:48:00|178392.7|178302.7|178392.3|178302.3|178393.3|178303.3|178391.2|178301.2|5
1725040090000|2024-08-30 17:48:10|178392.2|178302.2|178390.5|178300.5|178392.2|178302.2|178390.5|178300.5|4
1725040100000|2024-08-30 17:48:20|178389.6|178299.6|178389.4|178299.4|178389.6|178299.6|178389|178299|5
1725040110000|2024-08-30 17:48:30|178388.9|178298.9|178389.1|178299.1|178389.2|178299.2|178388.9|178298.9|4
1725040120000|2024-08-30 17:48:40|178389|178299|178389|178299|178389|178299|178388.9|178298.9|3
1725040130000|2024-08-30 17:48:50|178389.9|178299.9|178389.6|178299.6|178389.9|178299.9|178389.6|178299.6|2
1725040140000|2024-08-30 17:49:00|178390.2|178300.2|178396.7|178306.7|178396.7|178306.7|178390.2|178300.2|9
1725040150000|2024-08-30 17:49:10|178397.9|178307.9|178399|178309|178399|178309|178397.9|178307.9|2
1725040160000|2024-08-30 17:49:20|178398.9|178308.9|178395.2|178305.2|178399.1|178309.1|178393.8|178303.8|7
1725040170000|2024-08-30 17:49:30|178395.4|178305.4|178396.3|178306.3|178397.4|178307.4|178395.4|178305.4|5
1725040180000|2024-08-30 17:49:40|178396.4|178306.4|178397.8|178307.8|178397.8|178307.8|178393.5|178303.5|9
1725040190000|2024-08-30 17:49:50|178393.5|178303.5|178393|178303|178393.5|178303.5|178388.7|178298.7|4
1725040200000|2024-08-30 17:50:00|178394.4|178304.4|178399.6|178309.6|178399.6|178309.6|178394.4|178304.4|5
1725040210000|2024-08-30 17:50:10|178400.1|178310.1|178426|178336|178426|178336|178400.1|178310.1|8
1725040220000|2024-08-30 17:50:20|178427.5|178337.5|178430.9|178340.9|178430.9|178340.9|178427.5|178337.5|4
1725040230000|2024-08-30 17:50:30|178428.5|178338.5|178428.4|178338.4|178428.8|178338.8|178426.3|178336.3|4
1725040240000|2024-08-30 17:50:40|178428.1|178338.1|178428|178338|178428.1|178338.1|178428|178338|2
1725040250000|2024-08-30 17:50:50|178427.3|178337.3|178413.1|178323.1|178427.3|178337.3|178413.1|178323.1|5
1725040260000|2024-08-30 17:51:00|178411.8|178321.8|178391.7|178301.7|178411.8|178321.8|178389.1|178299.1|11
1725040270000|2024-08-30 17:51:10|178393.4|178303.4|178393.3|178303.3|178393.4|178303.4|178391.1|178301.1|4
1725040280000|2024-08-30 17:51:20|178394.5|178304.5|178392.4|178302.4|178394.5|178304.5|178392.4|178302.4|2
1725040290000|2024-08-30 17:51:30|178389.3|178299.3|178389.7|178299.7|178395.6|178305.6|178389.3|178299.3|9
1725040300000|2024-08-30 17:51:40|178389.2|178299.2|178393.3|178303.3|178394.7|178304.7|178389.2|178299.2|8
1725040310000|2024-08-30 17:51:50|178395.1|178305.1|178404.5|178314.5|178404.5|178314.5|178394.6|178304.6|14
1725040320000|2024-08-30 17:52:00|178403.3|178313.3|178389.7|178299.7|178403.3|178313.3|178387.3|178297.3|13
1725040330000|2024-08-30 17:52:10|178384.1|178294.1|178387.8|178297.8|178389.4|178299.4|178382.9|178292.9|6
1725040340000|2024-08-30 17:52:20|178389.1|178299.1|178430.4|178340.4|178430.4|178340.4|178389.1|178299.1|6
1725040350000|2024-08-30 17:52:30|178433.9|178343.9|178384.6|178294.6|178434.1|178344.1|178378.7|178288.7|11
1725040360000|2024-08-30 17:52:40|178382|178292|178382.7|178292.7|178382.9|178292.9|178382|178292|3
1725040370000|2024-08-30 17:52:50|178389.3|178299.3|178388.3|178298.3|178390.2|178300.2|178385.6|178295.6|12
1725040380000|2024-08-30 17:53:00|178387|178297|178393.9|178303.9|178394.1|178304.1|178387|178297|16
1725040390000|2024-08-30 17:53:10|178391.7|178301.7|178392.1|178302.1|178392.1|178302.1|178390.8|178300.8|3
1725040400000|2024-08-30 17:53:20|178395.2|178305.2|178394.4|178304.4|178399.2|178309.2|178391.9|178301.9|11
1725040410000|2024-08-30 17:53:30|178394.5|178304.5|178393.7|178303.7|178397.7|178307.7|178390.6|178300.6|11
1725040420000|2024-08-30 17:53:40|178394.1|178304.1|178394.2|178304.2|178394.2|178304.2|178393.8|178303.8|3
1725040430000|2024-08-30 17:53:50|178394.4|178304.4|178391.6|178301.6|178397.8|178307.8|178390.4|178300.4|10
1725040440000|2024-08-30 17:54:00|178393.3|178303.3|178391|178301|178393.3|178303.3|178391|178301|5
1725040450000|2024-08-30 17:54:10|178391.1|178301.1|178391.1|178301.1|178391.1|178301.1|178391.1|178301.1|1
1725040460000|2024-08-30 17:54:20|178395.4|178305.4|178385.8|178295.8|178395.4|178305.4|178385.8|178295.8|4
1725040470000|2024-08-30 17:54:30|178385.4|178295.4|178385.3|178295.3|178385.4|178295.4|178385|178295|4
1725040480000|2024-08-30 17:54:40|178384.9|178294.9|178391|178301|178391|178301|178382.2|178292.2|6
1725040490000|2024-08-30 17:54:50|178391.3|178301.3|178389.2|178299.2|178391.3|178301.3|178389.1|178299.1|3
1725040500000|2024-08-30 17:55:00|178388.8|178298.8|178378.3|178288.3|178389.1|178299.1|178378.3|178288.3|9
1725040510000|2024-08-30 17:55:10|178380.1|178290.1|178381.8|178291.8|178381.8|178291.8|178379.8|178289.8|5
1725040520000|2024-08-30 17:55:20|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|1
1725040530000|2024-08-30 17:55:30|178381.3|178291.3|178381.4|178291.4|178381.4|178291.4|178381.3|178291.3|2
1725040540000|2024-08-30 17:55:40|178384.9|178294.9|178385.1|178295.1|178385.6|178295.6|178384.3|178294.3|6
1725040550000|2024-08-30 17:55:50|178385.4|178295.4|178385.4|178295.4|178385.4|178295.4|178385.4|178295.4|1
1725040560000|2024-08-30 17:56:00|178382.2|178292.2|178382.2|178292.2|178382.2|178292.2|178382.2|178292.2|1
1725040570000|2024-08-30 17:56:10|178382.3|178292.3|178384.9|178294.9|178384.9|178294.9|178382.2|178292.2|4
1725040590000|2024-08-30 17:56:30|178384.6|178294.6|178382.4|178292.4|178384.6|178294.6|178382.4|178292.4|4
1725040600000|2024-08-30 17:56:40|178380.2|178290.2|178381.8|178291.8|178382.3|178292.3|178380.2|178290.2|3
1725040610000|2024-08-30 17:56:50|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|1
1725040620000|2024-08-30 17:57:00|178380.9|178290.9|178377.5|178287.5|178380.9|178290.9|178373.2|178283.2|14
1725040630000|2024-08-30 17:57:10|178376.9|178286.9|178377.6|178287.6|178377.6|178287.6|178375.1|178285.1|5
1725040640000|2024-08-30 17:57:20|178379.9|178289.9|178377.3|178287.3|178379.9|178289.9|178377.3|178287.3|2
1725040650000|2024-08-30 17:57:30|178380.1|178290.1|178382|178292|178384.6|178294.6|178380.1|178290.1|6
1725040660000|2024-08-30 17:57:40|178382.3|178292.3|178384.7|178294.7|178388.1|178298.1|178379.3|178289.3|9
1725040670000|2024-08-30 17:57:50|178384.8|178294.8|178384.8|178294.8|178384.8|178294.8|178384.8|178294.8|1
1725040680000|2024-08-30 17:58:00|178384.3|178294.3|178398.8|178308.8|178403.8|178313.8|178380.1|178290.1|13
1725040690000|2024-08-30 17:58:10|178398.4|178308.4|178406.1|178316.1|178409.2|178319.2|178397.9|178307.9|11
1725040700000|2024-08-30 17:58:20|178401|178311|178396.6|178306.6|178401|178311|178396.6|178306.6|2
1725040710000|2024-08-30 17:58:30|178398|178308|178415.4|178325.4|178416.1|178326.1|178395.6|178305.6|8
1725040720000|2024-08-30 17:58:40|178415.9|178325.9|178416.3|178326.3|178416.6|178326.6|178409.7|178319.7|8
1725040730000|2024-08-30 17:58:50|178422|178332|178412.4|178322.4|178422|178332|178412.4|178322.4|10
1725040740000|2024-08-30 17:59:00|178404.3|178314.3|178416.5|178326.5|178416.5|178326.5|178404|178314|9
1725040750000|2024-08-30 17:59:10|178415.8|178325.8|178412|178322|178415.8|178325.8|178412|178322|5
1725040760000|2024-08-30 17:59:20|178412.1|178322.1|178415.3|178325.3|178415.5|178325.5|178412.1|178322.1|6
1725040770000|2024-08-30 17:59:30|178403|178313|178405.3|178315.3|178405.9|178315.9|178402.6|178312.6|5
1725040780000|2024-08-30 17:59:40|178405.7|178315.7|178452.5|178362.5|178458.9|178368.9|178405.7|178315.7|16
1725040790000|2024-08-30 17:59:50|178471.1|178381.1|178445.7|178355.7|178475.1|178385.1|178445.7|178355.7|14
1725040800000|2024-08-30 18:00:00|178447|178357|178445.8|178355.8|178452.3|178362.3|178445.8|178355.8|7
1725040810000|2024-08-30 18:00:10|178445.5|178355.5|178442.8|178352.8|178448.6|178358.6|178442.8|178352.8|11
1725040820000|2024-08-30 18:00:20|178445.1|178355.1|178443.2|178353.2|178449|178359|178441.5|178351.5|11
1725040830000|2024-08-30 18:00:30|178442.9|178352.9|178441.5|178351.5|178442.9|178352.9|178441.5|178351.5|6
1725040840000|2024-08-30 18:00:40|178441.7|178351.7|178476.9|178386.9|178486.5|178396.5|178441.4|178351.4|10
1725040850000|2024-08-30 18:00:50|178476.4|178386.4|178471.7|178381.7|178477.6|178387.6|178471.7|178381.7|8
1725040860000|2024-08-30 18:01:00|178475.6|178385.6|178470.8|178380.8|178475.6|178385.6|178470.8|178380.8|6
1725040870000|2024-08-30 18:01:10|178470.4|178380.4|178480.2|178390.2|178480.2|178390.2|178470.4|178380.4|12
1725040880000|2024-08-30 18:01:20|178477.3|178387.3|178473.5|178383.5|178483.4|178393.4|178473.5|178383.5|10
1725040890000|2024-08-30 18:01:30|178477.8|178387.8|178479|178389|178483.4|178393.4|178474.6|178384.6|9
1725040900000|2024-08-30 18:01:40|178474.2|178384.2|178512.3|178422.3|178512.3|178422.3|178471.7|178381.7|10
1725040910000|2024-08-30 18:01:50|178505.3|178415.3|178505.8|178415.8|178509.1|178419.1|178503.9|178413.9|11
1725040920000|2024-08-30 18:02:00|178504.2|178414.2|178506.5|178416.5|178509.9|178419.9|178504.2|178414.2|9
1725040930000|2024-08-30 18:02:10|178505.7|178415.7|178506.5|178416.5|178506.7|178416.7|178505.7|178415.7|5
1725040940000|2024-08-30 18:02:20|178506.7|178416.7|178502.1|178412.1|178506.7|178416.7|178502.1|178412.1|7
1725040950000|2024-08-30 18:02:30|178502|178412|178505.6|178415.6|178505.6|178415.6|178501|178411|5
1725040960000|2024-08-30 18:02:40|178500.6|178410.6|178484.3|178394.3|178501|178411|178481.4|178391.4|12
1725040970000|2024-08-30 18:02:50|178484|178394|178485.3|178395.3|178488.2|178398.2|178483.9|178393.9|9
1725040980000|2024-08-30 18:03:00|178485.7|178395.7|178486.4|178396.4|178486.5|178396.5|178485.7|178395.7|5
1725040990000|2024-08-30 18:03:10|178487.5|178397.5|178496.9|178406.9|178496.9|178406.9|178487.5|178397.5|4
1725041000000|2024-08-30 18:03:20|178497.2|178407.2|178495.7|178405.7|178497.5|178407.5|178495.7|178405.7|5
1725041010000|2024-08-30 18:03:30|178496.5|178406.5|178496.2|178406.2|178496.5|178406.5|178496.2|178406.2|3
1725041020000|2024-08-30 18:03:40|178507.1|178417.1|178507.3|178417.3|178507.3|178417.3|178507|178417|4
1725041030000|2024-08-30 18:03:50|178506.9|178416.9|178495|178405|178507|178417|178492.1|178402.1|6
1725041040000|2024-08-30 18:04:00|178495.6|178405.6|178494.8|178404.8|178495.8|178405.8|178494.8|178404.8|5
1725041050000|2024-08-30 18:04:10|178494.7|178404.7|178468.6|178378.6|178495|178405|178467.2|178377.2|9
1725041060000|2024-08-30 18:04:20|178464.7|178374.7|178452.1|178362.1|178465.9|178375.9|178452.1|178362.1|16
1725041070000|2024-08-30 18:04:30|178455.6|178365.6|178453.7|178363.7|178456.7|178366.7|178452.6|178362.6|7
1725041080000|2024-08-30 18:04:40|178454|178364|178454.8|178364.8|178454.8|178364.8|178453.5|178363.5|7
1725041090000|2024-08-30 18:04:50|178455.7|178365.7|178456|178366|178456|178366|178455.7|178365.7|2
1725041100000|2024-08-30 18:05:00|178456.2|178366.2|178465.3|178375.3|178465.3|178375.3|178455.9|178365.9|5
1725041110000|2024-08-30 18:05:10|178477.6|178387.6|178469.2|178379.2|178477.6|178387.6|178469.1|178379.1|6
1725041120000|2024-08-30 18:05:20|178466.5|178376.5|178463.4|178373.4|178466.5|178376.5|178462.1|178372.1|8
1725041130000|2024-08-30 18:05:30|178463.1|178373.1|178465.5|178375.5|178465.9|178375.9|178462.9|178372.9|6
1725041140000|2024-08-30 18:05:40|178462.8|178372.8|178462.8|178372.8|178462.8|178372.8|178462.8|178372.8|1
1725041150000|2024-08-30 18:05:50|178465.3|178375.3|178463.3|178373.3|178465.3|178375.3|178463.3|178373.3|2
1725041160000|2024-08-30 18:06:00|178463.2|178373.2|178463.2|178373.2|178463.2|178373.2|178463.2|178373.2|1
1725041170000|2024-08-30 18:06:10|178463.1|178373.1|178462.1|178372.1|178463.1|178373.1|178461|178371|10
1725041180000|2024-08-30 18:06:20|178462.3|178372.3|178462.7|178372.7|178465.1|178375.1|178461.6|178371.6|11
1725041190000|2024-08-30 18:06:30|178464.4|178374.4|178465.8|178375.8|178467.6|178377.6|178462.7|178372.7|7
1725041200000|2024-08-30 18:06:40|178465.7|178375.7|178465.7|178375.7|178465.7|178375.7|178465.7|178375.7|1
1725041210000|2024-08-30 18:06:50|178464.9|178374.9|178464.7|178374.7|178464.9|178374.9|178464.7|178374.7|3
1725041220000|2024-08-30 18:07:00|178464.6|178374.6|178461.9|178371.9|178464.6|178374.6|178460.2|178370.2|4
1725041230000|2024-08-30 18:07:10|178461.3|178371.3|178460.2|178370.2|178461.3|178371.3|178460.2|178370.2|4
1725041240000|2024-08-30 18:07:20|178461.3|178371.3|178462.6|178372.6|178465.2|178375.2|178461.3|178371.3|5
1725041250000|2024-08-30 18:07:30|178462.5|178372.5|178462.4|178372.4|178462.5|178372.5|178462.4|178372.4|2
1725041260000|2024-08-30 18:07:40|178463|178373|178425.5|178335.5|178466.4|178376.4|178425.5|178335.5|5
1725041270000|2024-08-30 18:07:50|178424.7|178334.7|178430|178340|178431.6|178341.6|178424.7|178334.7|9
1725041280000|2024-08-30 18:08:00|178430.4|178340.4|178429.9|178339.9|178434.9|178344.9|178429.9|178339.9|9
1725041290000|2024-08-30 18:08:10|178429.7|178339.7|178428.8|178338.8|178429.7|178339.7|178428.8|178338.8|5
1725041300000|2024-08-30 18:08:20|178428.7|178338.7|178427.6|178337.6|178431|178341|178427|178337|4
1725041310000|2024-08-30 18:08:30|178430.3|178340.3|178430|178340|178430.3|178340.3|178430|178340|3
1725041320000|2024-08-30 18:08:40|178430.4|178340.4|178430.8|178340.8|178430.8|178340.8|178430.4|178340.4|2
1725041330000|2024-08-30 18:08:50|178428.4|178338.4|178413.4|178323.4|178430.4|178340.4|178413.4|178323.4|11
1725041340000|2024-08-30 18:09:00|178412.4|178322.4|178395.5|178305.5|178415.2|178325.2|178393.3|178303.3|10
1725041350000|2024-08-30 18:09:10|178396.5|178306.5|178390.3|178300.3|178396.5|178306.5|178388.1|178298.1|9
1725041360000|2024-08-30 18:09:20|178391|178301|178398.7|178308.7|178398.7|178308.7|178391|178301|5
1725041370000|2024-08-30 18:09:30|178400|178310|178388.4|178298.4|178400|178310|178385.5|178295.5|9
1725041380000|2024-08-30 18:09:40|178387.9|178297.9|178387.6|178297.6|178387.9|178297.9|178387.5|178297.5|3
1725041390000|2024-08-30 18:09:50|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|1
1725041400000|2024-08-30 18:10:00|178388.2|178298.2|178389.4|178299.4|178392.7|178302.7|178388.2|178298.2|7
1725041410000|2024-08-30 18:10:10|178387.6|178297.6|178390.4|178300.4|178390.6|178300.6|178387|178297|9
1725041420000|2024-08-30 18:10:20|178390.7|178300.7|178391.4|178301.4|178391.4|178301.4|178390.7|178300.7|4
1725041430000|2024-08-30 18:10:30|178399.9|178309.9|178401.9|178311.9|178401.9|178311.9|178397.7|178307.7|7
1725041440000|2024-08-30 18:10:40|178401.6|178311.6|178423.5|178333.5|178424.8|178334.8|178401.6|178311.6|6
1725041450000|2024-08-30 18:10:50|178423.3|178333.3|178429.7|178339.7|178429.7|178339.7|178422.5|178332.5|7
1725041460000|2024-08-30 18:11:00|178430.2|178340.2|178424.6|178334.6|178430.2|178340.2|178421.7|178331.7|7
1725041470000|2024-08-30 18:11:10|178433.2|178343.2|178423.8|178333.8|178433.9|178343.9|178423.8|178333.8|5
1725041480000|2024-08-30 18:11:20|178426.2|178336.2|178432.7|178342.7|178435.3|178345.3|178426.2|178336.2|11
1725041490000|2024-08-30 18:11:30|178433.9|178343.9|178431.9|178341.9|178433.9|178343.9|178431.9|178341.9|4
1725041500000|2024-08-30 18:11:40|178432.8|178342.8|178432.7|178342.7|178432.8|178342.8|178432.5|178342.5|4
1725041510000|2024-08-30 18:11:50|178431.9|178341.9|178431.4|178341.4|178431.9|178341.9|178428.9|178338.9|6
1725041520000|2024-08-30 18:12:00|178431.7|178341.7|178422.6|178332.6|178431.7|178341.7|178422.6|178332.6|7
1725041530000|2024-08-30 18:12:10|178422.3|178332.3|178422.1|178332.1|178422.3|178332.3|178422.1|178332.1|2
1725041540000|2024-08-30 18:12:20|178420.6|178330.6|178422.8|178332.8|178422.8|178332.8|178420.6|178330.6|2
1725041550000|2024-08-30 18:12:30|178424.6|178334.6|178427.1|178337.1|178427.1|178337.1|178422.1|178332.1|5
1725041560000|2024-08-30 18:12:40|178424.6|178334.6|178427.3|178337.3|178430.2|178340.2|178424.5|178334.5|5
1725041570000|2024-08-30 18:12:50|178426|178336|178430.9|178340.9|178431.6|178341.6|178426|178336|5
1725041580000|2024-08-30 18:13:00|178430.8|178340.8|178439.4|178349.4|178439.4|178349.4|178430.8|178340.8|9
1725041590000|2024-08-30 18:13:10|178439.3|178349.3|178440.7|178350.7|178440.7|178350.7|178439.3|178349.3|3
1725041600000|2024-08-30 18:13:20|178441.6|178351.6|178443.3|178353.3|178445.3|178355.3|178441.6|178351.6|9
1725041610000|2024-08-30 18:13:30|178443.4|178353.4|178444.2|178354.2|178446.5|178356.5|178443.4|178353.4|3
1725041620000|2024-08-30 18:13:40|178444.3|178354.3|178442.3|178352.3|178444.3|178354.3|178442.3|178352.3|2
1725041630000|2024-08-30 18:13:50|178441.4|178351.4|178440.9|178350.9|178441.4|178351.4|178440.1|178350.1|3
1725008480000|2024-08-30 09:01:20|176522.3|176432.3|176524.1|176434.1|176524.2|176434.2|176516.5|176426.5|13
1725008490000|2024-08-30 09:01:30|176519.5|176429.5|176529.7|176439.7|176529.7|176439.7|176519.5|176429.5|17
1725008500000|2024-08-30 09:01:40|176528.7|176438.7|176539.1|176449.1|176539.1|176449.1|176528.7|176438.7|13
1725008510000|2024-08-30 09:01:50|176534.5|176444.5|176534.1|176444.1|176536.8|176446.8|176533.7|176443.7|11
1725008520000|2024-08-30 09:02:00|176534.6|176444.6|176522.7|176432.7|176534.6|176444.6|176522|176432|17
1725008530000|2024-08-30 09:02:10|176523.6|176433.6|176522.6|176432.6|176525.9|176435.9|176521.2|176431.2|15
1725008540000|2024-08-30 09:02:20|176513.6|176423.6|176496.3|176406.3|176517.6|176427.6|176493.8|176403.8|16
1725008550000|2024-08-30 09:02:30|176496.2|176406.2|176495.3|176405.3|176498|176408|176495.3|176405.3|12
1725008560000|2024-08-30 09:02:40|176495.2|176405.2|176495.4|176405.4|176495.5|176405.5|176495.1|176405.1|8
1725008570000|2024-08-30 09:02:50|176490.1|176400.1|176495|176405|176495.4|176405.4|176485.3|176395.3|12
1725008580000|2024-08-30 09:03:00|176494.1|176404.1|176550.3|176460.3|176550.3|176460.3|176490.6|176400.6|11
1725008590000|2024-08-30 09:03:10|176553.6|176463.6|176546|176456|176558.5|176468.5|176546|176456|13
1725008600000|2024-08-30 09:03:20|176550.5|176460.5|176551.2|176461.2|176552.7|176462.7|176545.2|176455.2|9
1725008610000|2024-08-30 09:03:30|176550|176460|176555.2|176465.2|176556.6|176466.6|176549.8|176459.8|12
1725008620000|2024-08-30 09:03:40|176550.7|176460.7|176469.8|176379.8|176556.3|176466.3|176469.8|176379.8|14
1725008630000|2024-08-30 09:03:50|176469.6|176379.6|176477.6|176387.6|176481.3|176391.3|176468.8|176378.8|16
1725008640000|2024-08-30 09:04:00|176477.1|176387.1|176523.5|176433.5|176525.2|176435.2|176477.1|176387.1|5
1725008650000|2024-08-30 09:04:10|176523.6|176433.6|176537.5|176447.5|176540.1|176450.1|176523.6|176433.6|8
1725008660000|2024-08-30 09:04:20|176541.3|176451.3|176538.9|176448.9|176541.3|176451.3|176535.1|176445.1|7
1725008670000|2024-08-30 09:04:30|176538.5|176448.5|176536.2|176446.2|176541.8|176451.8|176535.8|176445.8|9
1725008680000|2024-08-30 09:04:40|176538.3|176448.3|176541|176451|176545.6|176455.6|176536.7|176446.7|10
1725008690000|2024-08-30 09:04:50|176541.1|176451.1|176540.3|176450.3|176541.1|176451.1|176540.2|176450.2|5
1725008700000|2024-08-30 09:05:00|176542|176452|176547.5|176457.5|176553.6|176463.6|176542|176452|14
1725008710000|2024-08-30 09:05:10|176547.3|176457.3|176548.7|176458.7|176556.2|176466.2|176546.4|176456.4|15
1725008720000|2024-08-30 09:05:20|176546.7|176456.7|176546.4|176456.4|176548.1|176458.1|176544.6|176454.6|13
1725008730000|2024-08-30 09:05:30|176547.3|176457.3|176543.7|176453.7|176550|176460|176543.7|176453.7|10
1725008740000|2024-08-30 09:05:40|176542.3|176452.3|176547.2|176457.2|176550.4|176460.4|176542.3|176452.3|10
1725008750000|2024-08-30 09:05:50|176549.2|176459.2|176542.4|176452.4|176554.4|176464.4|176542.4|176452.4|12
1725008760000|2024-08-30 09:06:00|176541.9|176451.9|176547|176457|176547|176457|176539.6|176449.6|13
1725008770000|2024-08-30 09:06:10|176546|176456|176537.5|176447.5|176546|176456|176536|176446|10
1725008780000|2024-08-30 09:06:20|176537|176447|176536.1|176446.1|176537|176447|176534.7|176444.7|7
1725008790000|2024-08-30 09:06:30|176536.2|176446.2|176535.7|176445.7|176537.1|176447.1|176535.5|176445.5|10
1725008800000|2024-08-30 09:06:40|176535.3|176445.3|176536.4|176446.4|176543.9|176453.9|176535.2|176445.2|12
1725008810000|2024-08-30 09:06:50|176536.3|176446.3|176536.9|176446.9|176536.9|176446.9|176534.9|176444.9|11
1725008820000|2024-08-30 09:07:00|176537.4|176447.4|176494.5|176404.5|176537.4|176447.4|176492.5|176402.5|18
1725008830000|2024-08-30 09:07:10|176492.8|176402.8|176465.1|176375.1|176495.6|176405.6|176462.3|176372.3|17
1725008840000|2024-08-30 09:07:20|176465.2|176375.2|176455.6|176365.6|176465.2|176375.2|176452.1|176362.1|17
1725008850000|2024-08-30 09:07:30|176455.5|176365.5|176391|176301|176456.1|176366.1|176388.6|176298.6|13
1725008860000|2024-08-30 09:07:40|176390|176300|176391.9|176301.9|176391.9|176301.9|176384.8|176294.8|13
1725008870000|2024-08-30 09:07:50|176393.4|176303.4|176397.8|176307.8|176399.4|176309.4|176393.4|176303.4|9
1725008880000|2024-08-30 09:08:00|176392.5|176302.5|176345.3|176255.3|176392.5|176302.5|176345.3|176255.3|15
1725008890000|2024-08-30 09:08:10|176346|176256|176363.3|176273.3|176363.7|176273.7|176346|176256|17
1725008900000|2024-08-30 09:08:20|176363.8|176273.8|176356.9|176266.9|176363.9|176273.9|176352.8|176262.8|15
1725008910000|2024-08-30 09:08:30|176355.5|176265.5|176386.5|176296.5|176386.5|176296.5|176347.8|176257.8|18
1725008920000|2024-08-30 09:08:40|176396.2|176306.2|176421.7|176331.7|176429.6|176339.6|176396.2|176306.2|22
1725008930000|2024-08-30 09:08:50|176420.1|176330.1|176415.4|176325.4|176422.9|176332.9|176411.6|176321.6|12
1725008940000|2024-08-30 09:09:00|176418.8|176328.8|176396.9|176306.9|176418.8|176328.8|176394.4|176304.4|11
1725008950000|2024-08-30 09:09:10|176399.2|176309.2|176399.8|176309.8|176399.8|176309.8|176391.9|176301.9|11
1725008960000|2024-08-30 09:09:20|176400.1|176310.1|176400.1|176310.1|176400.1|176310.1|176400.1|176310.1|1
1725008980000|2024-08-30 09:09:40|176401.4|176311.4|176414.3|176324.3|176417.1|176327.1|176401.4|176311.4|7
1725008990000|2024-08-30 09:09:50|176412.5|176322.5|176412.5|176322.5|176412.5|176322.5|176408.2|176318.2|7
1725009000000|2024-08-30 09:10:00|176412.7|176322.7|176425.9|176335.9|176425.9|176335.9|176406.7|176316.7|17
1725009010000|2024-08-30 09:10:10|176428|176338|176433.9|176343.9|176437.3|176347.3|176428|176338|16
1725009020000|2024-08-30 09:10:20|176500.8|176410.8|176505.2|176415.2|176509.8|176419.8|176493.3|176403.3|15
1725009030000|2024-08-30 09:10:30|176500|176410|176500.1|176410.1|176505.1|176415.1|176499.1|176409.1|7
1725009040000|2024-08-30 09:10:40|176498|176408|176501.3|176411.3|176504.5|176414.5|176498|176408|7
1725009050000|2024-08-30 09:10:50|176498.5|176408.5|176494.1|176404.1|176502.8|176412.8|176493.4|176403.4|10
1725009060000|2024-08-30 09:11:00|176490.6|176400.6|176494.4|176404.4|176494.4|176404.4|176490.6|176400.6|3
1725009070000|2024-08-30 09:11:10|176499|176409|176496.9|176406.9|176499.9|176409.9|176490.3|176400.3|14
1725009080000|2024-08-30 09:11:20|176496.2|176406.2|176461.9|176371.9|176496.2|176406.2|176461.9|176371.9|17
1725009090000|2024-08-30 09:11:30|176462|176372|176473.9|176383.9|176473.9|176383.9|176446.7|176356.7|11
1725009100000|2024-08-30 09:11:40|176472.2|176382.2|176472.8|176382.8|176473.1|176383.1|176466.5|176376.5|11
1725009110000|2024-08-30 09:11:50|176468.7|176378.7|176474.2|176384.2|176479.4|176389.4|176468.7|176378.7|15
1725009120000|2024-08-30 09:12:00|176478.8|176388.8|176473|176383|176478.8|176388.8|176473|176383|5
1725009130000|2024-08-30 09:12:10|176471.9|176381.9|176417.4|176327.4|176471.9|176381.9|176408.3|176318.3|19
1725009140000|2024-08-30 09:12:20|176415.6|176325.6|176414.2|176324.2|176417.6|176327.6|176414.2|176324.2|5
1725009150000|2024-08-30 09:12:30|176413.2|176323.2|176412.5|176322.5|176413.8|176323.8|176410.9|176320.9|6
1725009160000|2024-08-30 09:12:40|176413.7|176323.7|176408|176318|176418.2|176328.2|176408|176318|10
1725009170000|2024-08-30 09:12:50|176412.3|176322.3|176408.5|176318.5|176412.3|176322.3|176401|176311|14
1725009180000|2024-08-30 09:13:00|176406.6|176316.6|176423.9|176333.9|176425.1|176335.1|176406.6|176316.6|10
1725009190000|2024-08-30 09:13:10|176424|176334|176416.3|176326.3|176424.1|176334.1|176411.2|176321.2|14
1725009200000|2024-08-30 09:13:20|176414|176324|176415.4|176325.4|176416.3|176326.3|176406.7|176316.7|8
1725009210000|2024-08-30 09:13:30|176414.2|176324.2|176414.4|176324.4|176417.6|176327.6|176413.4|176323.4|6
1725009220000|2024-08-30 09:13:40|176415.2|176325.2|176416.9|176326.9|176416.9|176326.9|176415.2|176325.2|2
1725009230000|2024-08-30 09:13:50|176415.4|176325.4|176399.3|176309.3|176415.4|176325.4|176398.5|176308.5|8
1725009240000|2024-08-30 09:14:00|176395.7|176305.7|176395.7|176305.7|176395.7|176305.7|176395.7|176305.7|1
1725009250000|2024-08-30 09:14:10|176397.1|176307.1|176396|176306|176397.1|176307.1|176396|176306|2
1725009260000|2024-08-30 09:14:20|176394.7|176304.7|176394.2|176304.2|176395.2|176305.2|176387.7|176297.7|9
1725009270000|2024-08-30 09:14:30|176396|176306|176400.4|176310.4|176400.4|176310.4|176395.2|176305.2|4
1725009280000|2024-08-30 09:14:40|176399.9|176309.9|176448.5|176358.5|176452|176362|176399.9|176309.9|10
1725009290000|2024-08-30 09:14:50|176445|176355|176448.2|176358.2|176448.2|176358.2|176445|176355|6
1725009300000|2024-08-30 09:15:00|176444.9|176354.9|176457.9|176367.9|176463.7|176373.7|176444.8|176354.8|13
1725009310000|2024-08-30 09:15:10|176462.1|176372.1|176429.8|176339.8|176462.1|176372.1|176427.2|176337.2|15
1725009330000|2024-08-30 09:15:30|176430.2|176340.2|176426.7|176336.7|176430.2|176340.2|176424.8|176334.8|7
1725009340000|2024-08-30 09:15:40|176427.9|176337.9|176429.9|176339.9|176440.6|176350.6|176427.9|176337.9|12
1725009350000|2024-08-30 09:15:50|176430.9|176340.9|176439.4|176349.4|176442|176352|176430.9|176340.9|17
1725009360000|2024-08-30 09:16:00|176442|176352|176463.8|176373.8|176463.8|176373.8|176440.9|176350.9|12
1725009370000|2024-08-30 09:16:10|176460.8|176370.8|176444.7|176354.7|176460.8|176370.8|176444.7|176354.7|3
1725009380000|2024-08-30 09:16:20|176445.6|176355.6|176461.6|176371.6|176461.6|176371.6|176444.4|176354.4|9
1725009390000|2024-08-30 09:16:30|176460.9|176370.9|176459.1|176369.1|176460.9|176370.9|176459.1|176369.1|2
1725009400000|2024-08-30 09:16:40|176455.7|176365.7|176455.6|176365.6|176459.1|176369.1|176455.4|176365.4|8
1725009410000|2024-08-30 09:16:50|176457.2|176367.2|176466|176376|176466.9|176376.9|176457.2|176367.2|13
1725009420000|2024-08-30 09:17:00|176465|176375|176459.9|176369.9|176465|176375|176459.9|176369.9|6
1725009430000|2024-08-30 09:17:10|176459.1|176369.1|176457.9|176367.9|176459.1|176369.1|176457.9|176367.9|3
1725009440000|2024-08-30 09:17:20|176461|176371|176451.8|176361.8|176461|176371|176451.8|176361.8|3
1725009450000|2024-08-30 09:17:30|176453.1|176363.1|176453.3|176363.3|176453.3|176363.3|176453.1|176363.1|2
1725009460000|2024-08-30 09:17:40|176453.2|176363.2|176453.3|176363.3|176453.3|176363.3|176453.2|176363.2|2
1725009470000|2024-08-30 09:17:50|176452.3|176362.3|176397.1|176307.1|176452.3|176362.3|176397.1|176307.1|11
1725009480000|2024-08-30 09:18:00|176398.2|176308.2|176392.7|176302.7|176398.2|176308.2|176382.5|176292.5|9
1725009490000|2024-08-30 09:18:10|176392.8|176302.8|176396.7|176306.7|176397.2|176307.2|176392.8|176302.8|5
1725009500000|2024-08-30 09:18:20|176395.4|176305.4|176389.3|176299.3|176395.4|176305.4|176388.2|176298.2|11
1725009510000|2024-08-30 09:18:30|176389.2|176299.2|176390.4|176300.4|176397.8|176307.8|176387.6|176297.6|12
1725009520000|2024-08-30 09:18:40|176389.4|176299.4|176398.8|176308.8|176398.8|176308.8|176389.4|176299.4|5
1725009530000|2024-08-30 09:18:50|176398.7|176308.7|176398.7|176308.7|176398.7|176308.7|176398.7|176308.7|1
1725009540000|2024-08-30 09:19:00|176399.7|176309.7|176399.2|176309.2|176400.8|176310.8|176399.2|176309.2|6
1725009550000|2024-08-30 09:19:10|176399.4|176309.4|176401|176311|176401|176311|176399.4|176309.4|3
1725009560000|2024-08-30 09:19:20|176399.1|176309.1|176402|176312|176402|176312|176393.6|176303.6|7
1725009570000|2024-08-30 09:19:30|176402.3|176312.3|176403.6|176313.6|176403.6|176313.6|176401.4|176311.4|4
1725009580000|2024-08-30 09:19:40|176404.1|176314.1|176405.5|176315.5|176405.5|176315.5|176402|176312|5
1725009590000|2024-08-30 09:19:50|176402|176312|176402|176312|176402|176312|176402|176312|1
1725009600000|2024-08-30 09:20:00|176400.9|176310.9|176399.8|176309.8|176405.3|176315.3|176399.7|176309.7|6
1725009610000|2024-08-30 09:20:10|176399.3|176309.3|176400.9|176310.9|176400.9|176310.9|176394.8|176304.8|8
1725009620000|2024-08-30 09:20:20|176402|176312|176396.4|176306.4|176402.7|176312.7|176396.4|176306.4|4
1725009630000|2024-08-30 09:20:30|176395.6|176305.6|176393|176303|176395.6|176305.6|176393|176303|4
1725009640000|2024-08-30 09:20:40|176391.9|176301.9|176391.3|176301.3|176391.9|176301.9|176388|176298|5
1725009650000|2024-08-30 09:20:50|176391.2|176301.2|176391.2|176301.2|176391.2|176301.2|176391.2|176301.2|1
1725009660000|2024-08-30 09:21:00|176393|176303|176391.5|176301.5|176393|176303|176391.4|176301.4|3
1725009670000|2024-08-30 09:21:10|176391.4|176301.4|176343.3|176253.3|176402.3|176312.3|176337.7|176247.7|13
1725009680000|2024-08-30 09:21:20|176342|176252|176335|176245|176342.3|176252.3|176335|176245|6
1725009690000|2024-08-30 09:21:30|176335.9|176245.9|176336.2|176246.2|176337.6|176247.6|176335.9|176245.9|3
1725009700000|2024-08-30 09:21:40|176340.8|176250.8|176343.5|176253.5|176343.5|176253.5|176340.8|176250.8|5
1725009710000|2024-08-30 09:21:50|176345.8|176255.8|176339.6|176249.6|176345.8|176255.8|176339.6|176249.6|2
1725009720000|2024-08-30 09:22:00|176342.8|176252.8|176339|176249|176342.8|176252.8|176338.5|176248.5|4
1725009730000|2024-08-30 09:22:10|176337.8|176247.8|176334.2|176244.2|176340.1|176250.1|176334.2|176244.2|9
1725009740000|2024-08-30 09:22:20|176338.4|176248.4|176337.9|176247.9|176339.6|176249.6|176337.9|176247.9|5
1725009750000|2024-08-30 09:22:30|176338.3|176248.3|176339.4|176249.4|176339.4|176249.4|176338.1|176248.1|5
1725009760000|2024-08-30 09:22:40|176340.4|176250.4|176340.4|176250.4|176340.4|176250.4|176340.1|176250.1|3
1725009770000|2024-08-30 09:22:50|176340.1|176250.1|176344.5|176254.5|176348.1|176258.1|176339.1|176249.1|5
1725009780000|2024-08-30 09:23:00|176340.5|176250.5|176336|176246|176340.5|176250.5|176336|176246|2
1725009790000|2024-08-30 09:23:10|176339.2|176249.2|176336.1|176246.1|176340.5|176250.5|176334.1|176244.1|6
1725009800000|2024-08-30 09:23:20|176336.3|176246.3|176336.3|176246.3|176336.3|176246.3|176336.3|176246.3|1
1725009810000|2024-08-30 09:23:30|176335.1|176245.1|176344.3|176254.3|176344.3|176254.3|176335|176245|7
1725009820000|2024-08-30 09:23:40|176345.9|176255.9|176348.9|176258.9|176350.5|176260.5|176345.9|176255.9|6
1725009830000|2024-08-30 09:23:50|176349.9|176259.9|176351.9|176261.9|176355.9|176265.9|176345.6|176255.6|11
1725009840000|2024-08-30 09:24:00|176349.2|176259.2|176345.9|176255.9|176349.2|176259.2|176345.9|176255.9|2
1725009850000|2024-08-30 09:24:10|176344.7|176254.7|176342.3|176252.3|176344.7|176254.7|176342.3|176252.3|4
1725009860000|2024-08-30 09:24:20|176342|176252|176336.4|176246.4|176381.4|176291.4|176336.4|176246.4|10
1725009870000|2024-08-30 09:24:30|176337.7|176247.7|176338.3|176248.3|176339.6|176249.6|176337.7|176247.7|3
1725009880000|2024-08-30 09:24:40|176337|176247|176345.4|176255.4|176347|176257|176337|176247|6
1725009890000|2024-08-30 09:24:50|176346.3|176256.3|176347.3|176257.3|176347.3|176257.3|176346.3|176256.3|2
1725009900000|2024-08-30 09:25:00|176348.5|176258.5|176347|176257|176348.5|176258.5|176346.4|176256.4|3
1725009910000|2024-08-30 09:25:10|176345.7|176255.7|176346.6|176256.6|176346.6|176256.6|176345.7|176255.7|2
1725009920000|2024-08-30 09:25:20|176347.2|176257.2|176352.7|176262.7|176354.5|176264.5|176347.2|176257.2|7
1725009930000|2024-08-30 09:25:30|176353.1|176263.1|176353.1|176263.1|176353.1|176263.1|176353.1|176263.1|1
1725009940000|2024-08-30 09:25:40|176354.2|176264.2|176355.1|176265.1|176358.5|176268.5|176354.2|176264.2|3
1725009960000|2024-08-30 09:26:00|176353.6|176263.6|176380.5|176290.5|176380.5|176290.5|176351.2|176261.2|11
1725009970000|2024-08-30 09:26:10|176378.9|176288.9|176389.7|176299.7|176389.7|176299.7|176378.9|176288.9|4
1725009980000|2024-08-30 09:26:20|176389.3|176299.3|176391.4|176301.4|176391.4|176301.4|176386.9|176296.9|6
1725009990000|2024-08-30 09:26:30|176389.9|176299.9|176390.2|176300.2|176391.8|176301.8|176389.9|176299.9|3
1725010000000|2024-08-30 09:26:40|176390.7|176300.7|176390.7|176300.7|176390.7|176300.7|176390.7|176300.7|1
1725010010000|2024-08-30 09:26:50|176391.8|176301.8|176407.7|176317.7|176407.7|176317.7|176391.8|176301.8|8
1725010020000|2024-08-30 09:27:00|176406.3|176316.3|176401.3|176311.3|176406.3|176316.3|176398.1|176308.1|6
1725010030000|2024-08-30 09:27:10|176404.3|176314.3|176403.3|176313.3|176404.3|176314.3|176399.1|176309.1|7
1725010040000|2024-08-30 09:27:20|176399.1|176309.1|176402.8|176312.8|176403.3|176313.3|176398.9|176308.9|10
1725010050000|2024-08-30 09:27:30|176402.7|176312.7|176408.1|176318.1|176408.9|176318.9|176402.7|176312.7|8
1725010060000|2024-08-30 09:27:40|176408.9|176318.9|176412.8|176322.8|176414.6|176324.6|176408.9|176318.9|5
1725010070000|2024-08-30 09:27:50|176406|176316|176400.9|176310.9|176407.9|176317.9|176400.9|176310.9|10
1725010080000|2024-08-30 09:28:00|176397.1|176307.1|176394.5|176304.5|176400.9|176310.9|176394.5|176304.5|6
1725010090000|2024-08-30 09:28:10|176392.4|176302.4|176352.1|176262.1|176392.4|176302.4|176349.4|176259.4|7
1725010100000|2024-08-30 09:28:20|176354.5|176264.5|176384.1|176294.1|176387.1|176297.1|176354.5|176264.5|24
1725010110000|2024-08-30 09:28:30|176382.4|176292.4|176377.8|176287.8|176384.8|176294.8|176376.1|176286.1|11
1725010120000|2024-08-30 09:28:40|176375.8|176285.8|176381.9|176291.9|176381.9|176291.9|176375.8|176285.8|4
1725010130000|2024-08-30 09:28:50|176382.2|176292.2|176388.5|176298.5|176388.5|176298.5|176382.2|176292.2|5
1725010140000|2024-08-30 09:29:00|176381.9|176291.9|176379.6|176289.6|176381.9|176291.9|176379.1|176289.1|4
1725010150000|2024-08-30 09:29:10|176384.2|176294.2|176385.2|176295.2|176387.7|176297.7|176377.5|176287.5|10
1725010160000|2024-08-30 09:29:20|176382.1|176292.1|176381.6|176291.6|176382.1|176292.1|176381.6|176291.6|2
1725010170000|2024-08-30 09:29:30|176388|176298|176386.3|176296.3|176391.3|176301.3|176386.3|176296.3|4
1725010180000|2024-08-30 09:29:40|176388.1|176298.1|176393.9|176303.9|176393.9|176303.9|176386.8|176296.8|7
1725010190000|2024-08-30 09:29:50|176394.7|176304.7|176386|176296|176394.7|176304.7|176386|176296|4
1725010200000|2024-08-30 09:30:00|176390.9|176300.9|176406.8|176316.8|176406.8|176316.8|176390.3|176300.3|7
1725010210000|2024-08-30 09:30:10|176405.4|176315.4|176405.6|176315.6|176405.6|176315.6|176402.3|176312.3|10
1725010220000|2024-08-30 09:30:20|176405.8|176315.8|176402.3|176312.3|176406|176316|176401.6|176311.6|6
1725010230000|2024-08-30 09:30:30|176403.7|176313.7|176404.1|176314.1|176409.5|176319.5|176403.7|176313.7|10
1725010240000|2024-08-30 09:30:40|176404|176314|176397|176307|176404.7|176314.7|176397|176307|5
1725010250000|2024-08-30 09:30:50|176396.8|176306.8|176396.5|176306.5|176398|176308|176396.5|176306.5|4
1725010260000|2024-08-30 09:31:00|176395|176305|176395.4|176305.4|176395.4|176305.4|176395|176305|2
1725010270000|2024-08-30 09:31:10|176393.1|176303.1|176395.7|176305.7|176395.7|176305.7|176393.1|176303.1|5
1725010280000|2024-08-30 09:31:20|176397.4|176307.4|176404.4|176314.4|176404.4|176314.4|176397.4|176307.4|3
1725010290000|2024-08-30 09:31:30|176406.1|176316.1|176404.2|176314.2|176407.6|176317.6|176403.3|176313.3|7
1725010300000|2024-08-30 09:31:40|176403.4|176313.4|176410.2|176320.2|176414.6|176324.6|176403.4|176313.4|11
1725010310000|2024-08-30 09:31:50|176395.6|176305.6|176394.6|176304.6|176400.7|176310.7|176394.6|176304.6|9
1725010320000|2024-08-30 09:32:00|176398|176308|176408.9|176318.9|176408.9|176318.9|176397.7|176307.7|7
1725010330000|2024-08-30 09:32:10|176406.6|176316.6|176403.2|176313.2|176406.6|176316.6|176403.2|176313.2|4
1725010340000|2024-08-30 09:32:20|176398.2|176308.2|176397.6|176307.6|176399.3|176309.3|176397.3|176307.3|11
1725010350000|2024-08-30 09:32:30|176396.9|176306.9|176396.9|176306.9|176397.6|176307.6|176396.9|176306.9|3
1725010360000|2024-08-30 09:32:40|176398|176308|176396.9|176306.9|176399.5|176309.5|176396.9|176306.9|8
1725010370000|2024-08-30 09:32:50|176395.7|176305.7|176397.5|176307.5|176398.4|176308.4|176395.7|176305.7|8
1725010380000|2024-08-30 09:33:00|176398.5|176308.5|176395.5|176305.5|176399.3|176309.3|176395.5|176305.5|9
1725010390000|2024-08-30 09:33:10|176397.6|176307.6|176400.6|176310.6|176400.6|176310.6|176397.6|176307.6|4
1725010400000|2024-08-30 09:33:20|176398.4|176308.4|176406.9|176316.9|176407.8|176317.8|176398.4|176308.4|13
1725010410000|2024-08-30 09:33:30|176407|176317|176406|176316|176407.1|176317.1|176404.7|176314.7|8
1725010420000|2024-08-30 09:33:40|176404.9|176314.9|176400.9|176310.9|176404.9|176314.9|176400.3|176310.3|5
1725010430000|2024-08-30 09:33:50|176400.5|176310.5|176400.3|176310.3|176400.5|176310.5|176397.6|176307.6|5
1725010440000|2024-08-30 09:34:00|176395.5|176305.5|176393.2|176303.2|176396.9|176306.9|176391.7|176301.7|10
1725010450000|2024-08-30 09:34:10|176391.9|176301.9|176396.2|176306.2|176397.7|176307.7|176391.9|176301.9|7
1725010460000|2024-08-30 09:34:20|176394.8|176304.8|176391|176301|176394.8|176304.8|176391|176301|3
1725010470000|2024-08-30 09:34:30|176387.6|176297.6|176392.6|176302.6|176392.6|176302.6|176387.2|176297.2|6
1725010480000|2024-08-30 09:34:40|176391.7|176301.7|176391.9|176301.9|176394.6|176304.6|176391.7|176301.7|5
1725010490000|2024-08-30 09:34:50|176390.5|176300.5|176396.5|176306.5|176396.5|176306.5|176390.5|176300.5|3
1725010500000|2024-08-30 09:35:00|176394.2|176304.2|176420.6|176330.6|176421.4|176331.4|176394.2|176304.2|18
1725010510000|2024-08-30 09:35:10|176420.5|176330.5|176418.8|176328.8|176420.5|176330.5|176418.6|176328.6|9
1725010520000|2024-08-30 09:35:20|176432.8|176342.8|176430.8|176340.8|176433.3|176343.3|176428.3|176338.3|8
1725010530000|2024-08-30 09:35:30|176430.2|176340.2|176430.5|176340.5|176432.4|176342.4|176430.2|176340.2|4
1725010540000|2024-08-30 09:35:40|176430.4|176340.4|176430.2|176340.2|176430.4|176340.4|176430.2|176340.2|3
1725010550000|2024-08-30 09:35:50|176430|176340|176430|176340|176430|176340|176430|176340|1
1725010560000|2024-08-30 09:36:00|176429.5|176339.5|176426.8|176336.8|176434.7|176344.7|176425.4|176335.4|13
1725010570000|2024-08-30 09:36:10|176427|176337|176418.5|176328.5|176427|176337|176416.5|176326.5|8
1725010580000|2024-08-30 09:36:20|176416.5|176326.5|176395.6|176305.6|176418.1|176328.1|176395.6|176305.6|8
1725010590000|2024-08-30 09:36:30|176396.7|176306.7|176396.9|176306.9|176404.2|176314.2|176395.6|176305.6|14
1725010600000|2024-08-30 09:36:40|176398.1|176308.1|176408.3|176318.3|176410.5|176320.5|176395|176305|17
1725010610000|2024-08-30 09:36:50|176406.1|176316.1|176407.5|176317.5|176408.3|176318.3|176399.7|176309.7|13
1725010620000|2024-08-30 09:37:00|176404.8|176314.8|176401.4|176311.4|176409.1|176319.1|176400|176310|11
1725010630000|2024-08-30 09:37:10|176400.1|176310.1|176400.1|176310.1|176400.1|176310.1|176399.2|176309.2|3
1725010640000|2024-08-30 09:37:20|176400.5|176310.5|176404.5|176314.5|176405.4|176315.4|176400.1|176310.1|9
1725010650000|2024-08-30 09:37:30|176404|176314|176423.5|176333.5|176425.2|176335.2|176404|176314|10
1725010660000|2024-08-30 09:37:40|176425.5|176335.5|176423.3|176333.3|176425.5|176335.5|176423.3|176333.3|2
1725010670000|2024-08-30 09:37:50|176422.4|176332.4|176427.8|176337.8|176427.8|176337.8|176422.4|176332.4|8
1725010680000|2024-08-30 09:38:00|176427.3|176337.3|176427|176337|176427.9|176337.9|176426.9|176336.9|5
1725010690000|2024-08-30 09:38:10|176426.4|176336.4|176423.9|176333.9|176429.6|176339.6|176423.9|176333.9|8
1725010700000|2024-08-30 09:38:20|176427.7|176337.7|176429.7|176339.7|176433.1|176343.1|176427.7|176337.7|5
1725010710000|2024-08-30 09:38:30|176438.1|176348.1|176436.7|176346.7|176438.1|176348.1|176436.7|176346.7|2
1725010720000|2024-08-30 09:38:40|176428.6|176338.6|176436.7|176346.7|176436.7|176346.7|176428.1|176338.1|4
1725010730000|2024-08-30 09:38:50|176430.7|176340.7|176428.5|176338.5|176430.7|176340.7|176428.5|176338.5|3
1725010740000|2024-08-30 09:39:00|176427|176337|176427|176337|176427|176337|176427|176337|1
1725010750000|2024-08-30 09:39:10|176426.2|176336.2|176426.8|176336.8|176426.8|176336.8|176415.2|176325.2|17
1725010760000|2024-08-30 09:39:20|176426.9|176336.9|176428.3|176338.3|176429.1|176339.1|176426.9|176336.9|7
1725010770000|2024-08-30 09:39:30|176429.8|176339.8|176435.7|176345.7|176435.7|176345.7|176429.8|176339.8|4
1725010780000|2024-08-30 09:39:40|176430.6|176340.6|176423.6|176333.6|176435.1|176345.1|176423.1|176333.1|14
1725010790000|2024-08-30 09:39:50|176418.4|176328.4|176409.6|176319.6|176418.4|176328.4|176409.6|176319.6|12
1725010800000|2024-08-30 09:40:00|176405.2|176315.2|176397.9|176307.9|176409.6|176319.6|176397.9|176307.9|7
1725010810000|2024-08-30 09:40:10|176399.8|176309.8|176398.6|176308.6|176399.8|176309.8|176398.4|176308.4|6
1725010820000|2024-08-30 09:40:20|176398.2|176308.2|176393.3|176303.3|176399.7|176309.7|176392.1|176302.1|8
1725010830000|2024-08-30 09:40:30|176389.7|176299.7|176386.9|176296.9|176389.7|176299.7|176386|176296|3
1725010850000|2024-08-30 09:40:50|176386.4|176296.4|176387.5|176297.5|176391.6|176301.6|176385.9|176295.9|8
1725010860000|2024-08-30 09:41:00|176386.5|176296.5|176384.9|176294.9|176386.8|176296.8|176380.6|176290.6|6
1725010870000|2024-08-30 09:41:10|176393.2|176303.2|176394.2|176304.2|176394.2|176304.2|176393.2|176303.2|2
1725010880000|2024-08-30 09:41:20|176396.1|176306.1|176396.1|176306.1|176396.1|176306.1|176396.1|176306.1|1
1725010890000|2024-08-30 09:41:30|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|1
1725010900000|2024-08-30 09:41:40|176397.3|176307.3|176397.8|176307.8|176397.8|176307.8|176397.3|176307.3|2
1725010910000|2024-08-30 09:41:50|176401.1|176311.1|176494.5|176404.5|176498.2|176408.2|176401.1|176311.1|9
1725010920000|2024-08-30 09:42:00|176492.3|176402.3|176535|176445|176567.8|176477.8|176492.3|176402.3|15
1725010930000|2024-08-30 09:42:10|176532.2|176442.2|176509.5|176419.5|176535.5|176445.5|176509.5|176419.5|9
1725010940000|2024-08-30 09:42:20|176508.8|176418.8|176468.4|176378.4|176508.8|176418.8|176464|176374|19
1725010950000|2024-08-30 09:42:30|176464|176374|176464.1|176374.1|176469.5|176379.5|176464|176374|9
1725010960000|2024-08-30 09:42:40|176464|176374|176450.6|176360.6|176464.1|176374.1|176441.9|176351.9|13
1725010970000|2024-08-30 09:42:50|176451.9|176361.9|176453.8|176363.8|176457.6|176367.6|176450.5|176360.5|14
1725010980000|2024-08-30 09:43:00|176457.6|176367.6|176458.1|176368.1|176460.8|176370.8|176450.9|176360.9|14
1725010990000|2024-08-30 09:43:10|176456.5|176366.5|176467.5|176377.5|176467.5|176377.5|176456.5|176366.5|13
1725011000000|2024-08-30 09:43:20|176470.1|176380.1|176467.2|176377.2|176470.1|176380.1|176465.7|176375.7|5
1725011010000|2024-08-30 09:43:30|176468|176378|176468.7|176378.7|176468.7|176378.7|176466.2|176376.2|9
1725011020000|2024-08-30 09:43:40|176468.5|176378.5|176484.8|176394.8|176488.4|176398.4|176443.5|176353.5|23
1725011030000|2024-08-30 09:43:50|176483.8|176393.8|176523.6|176433.6|176542.3|176452.3|176483.8|176393.8|11
1725011040000|2024-08-30 09:44:00|176522.9|176432.9|176521.4|176431.4|176522.9|176432.9|176515.7|176425.7|7
1725011050000|2024-08-30 09:44:10|176522.7|176432.7|176522.2|176432.2|176532.4|176442.4|176522.2|176432.2|8
1725011060000|2024-08-30 09:44:20|176523.3|176433.3|176523.4|176433.4|176532.3|176442.3|176518.3|176428.3|11
1725011070000|2024-08-30 09:44:30|176521.4|176431.4|176510.8|176420.8|176521.4|176431.4|176509.3|176419.3|7
1725011080000|2024-08-30 09:44:40|176511.7|176421.7|176511.7|176421.7|176512.7|176422.7|176506.8|176416.8|13
1725011090000|2024-08-30 09:44:50|176511.5|176421.5|176481.9|176391.9|176511.5|176421.5|176475.8|176385.8|21
1725011100000|2024-08-30 09:45:00|176483|176393|176491.8|176401.8|176493.9|176403.9|176481.9|176391.9|11
1725011110000|2024-08-30 09:45:10|176494.2|176404.2|176495.7|176405.7|176495.7|176405.7|176490|176400|6
1725011120000|2024-08-30 09:45:20|176499.3|176409.3|176502.3|176412.3|176502.3|176412.3|176497.8|176407.8|7
1725011130000|2024-08-30 09:45:30|176501|176411|176493.3|176403.3|176504.2|176414.2|176491.9|176401.9|21
1725011140000|2024-08-30 09:45:40|176495.5|176405.5|176488.6|176398.6|176495.5|176405.5|176488.6|176398.6|4
1725011150000|2024-08-30 09:45:50|176487.3|176397.3|176486.2|176396.2|176493.3|176403.3|176483|176393|12
1725011160000|2024-08-30 09:46:00|176484.2|176394.2|176495.5|176405.5|176500.8|176410.8|176484.2|176394.2|7
1725011170000|2024-08-30 09:46:10|176500.8|176410.8|176498.6|176408.6|176501.9|176411.9|176495.6|176405.6|15
1725011180000|2024-08-30 09:46:20|176499.2|176409.2|176510.5|176420.5|176510.5|176420.5|176499|176409|7
1725011190000|2024-08-30 09:46:30|176507.2|176417.2|176507.3|176417.3|176508|176418|176504.9|176414.9|7
1725011200000|2024-08-30 09:46:40|176507.7|176417.7|176539.6|176449.6|176557.5|176467.5|176507.7|176417.7|12
1725011210000|2024-08-30 09:46:50|176540.1|176450.1|176485.1|176395.1|176540.1|176450.1|176483.4|176393.4|13
1725011220000|2024-08-30 09:47:00|176486.6|176396.6|176488.7|176398.7|176491.4|176401.4|176486.6|176396.6|5
1725011230000|2024-08-30 09:47:10|176483.8|176393.8|176490.5|176400.5|176497.8|176407.8|176483.8|176393.8|10
1725011240000|2024-08-30 09:47:20|176491.8|176401.8|176509.8|176419.8|176512.5|176422.5|176491.8|176401.8|11
1725011250000|2024-08-30 09:47:30|176510.2|176420.2|176515.6|176425.6|176516.6|176426.6|176510.2|176420.2|15
1725011260000|2024-08-30 09:47:40|176514.2|176424.2|176514.9|176424.9|176516.3|176426.3|176514.2|176424.2|3
1725011270000|2024-08-30 09:47:50|176512.9|176422.9|176508.2|176418.2|176516.1|176426.1|176504.3|176414.3|12
1725011280000|2024-08-30 09:48:00|176506.9|176416.9|176506.5|176416.5|176512.8|176422.8|176503.9|176413.9|15
1725011290000|2024-08-30 09:48:10|176506.6|176416.6|176511.9|176421.9|176515.7|176425.7|176506.6|176416.6|13
1725011300000|2024-08-30 09:48:20|176512.1|176422.1|176512.6|176422.6|176512.6|176422.6|176505.6|176415.6|10
1725011310000|2024-08-30 09:48:30|176511.9|176421.9|176515.6|176425.6|176515.7|176425.7|176511.9|176421.9|10
1725011320000|2024-08-30 09:48:40|176518.1|176428.1|176508.5|176418.5|176518.1|176428.1|176501.1|176411.1|18
1725011330000|2024-08-30 09:48:50|176507.4|176417.4|176512.5|176422.5|176514.9|176424.9|176497.1|176407.1|18
1725011340000|2024-08-30 09:49:00|176512.6|176422.6|176515|176425|176515|176425|176512.6|176422.6|9
1725011350000|2024-08-30 09:49:10|176514.9|176424.9|176503.9|176413.9|176514.9|176424.9|176502.9|176412.9|6
1725011360000|2024-08-30 09:49:20|176501.9|176411.9|176504.7|176414.7|176508.1|176418.1|176500.2|176410.2|10
1725011370000|2024-08-30 09:49:30|176505.9|176415.9|176507.4|176417.4|176507.4|176417.4|176504.4|176414.4|8
1725011380000|2024-08-30 09:49:40|176508.1|176418.1|176515.9|176425.9|176516.7|176426.7|176476.8|176386.8|13
1725011390000|2024-08-30 09:49:50|176512.4|176422.4|176528.4|176438.4|176528.4|176438.4|176511.7|176421.7|16
1725011400000|2024-08-30 09:50:00|176522.6|176432.6|176521.3|176431.3|176522.6|176432.6|176521.3|176431.3|2
1725011410000|2024-08-30 09:50:10|176520.5|176430.5|176528.9|176438.9|176531.4|176441.4|176519.1|176429.1|13
1725011420000|2024-08-30 09:50:20|176527.4|176437.4|176559.4|176469.4|176559.4|176469.4|176527.4|176437.4|12
1725011430000|2024-08-30 09:50:30|176555.4|176465.4|176557.2|176467.2|176557.2|176467.2|176550.4|176460.4|11
1725011440000|2024-08-30 09:50:40|176556.3|176466.3|176540.6|176450.6|176556.3|176466.3|176540.6|176450.6|5
1725011450000|2024-08-30 09:50:50|176538.2|176448.2|176534.6|176444.6|176538.2|176448.2|176531.2|176441.2|11
1725011460000|2024-08-30 09:51:00|176531.3|176441.3|176533.8|176443.8|176533.9|176443.9|176528.9|176438.9|8
1725011470000|2024-08-30 09:51:10|176533.7|176443.7|176528.9|176438.9|176533.8|176443.8|176528.8|176438.8|7
1725011480000|2024-08-30 09:51:20|176536.2|176446.2|176531.6|176441.6|176536.2|176446.2|176527|176437|7
1725011490000|2024-08-30 09:51:30|176533.1|176443.1|176545.2|176455.2|176548.8|176458.8|176533.1|176443.1|16
1725011500000|2024-08-30 09:51:40|176546|176456|176548.4|176458.4|176551.2|176461.2|176546|176456|6
1725011510000|2024-08-30 09:51:50|176544.7|176454.7|176544.7|176454.7|176544.7|176454.7|176543.6|176453.6|5
1725011520000|2024-08-30 09:52:00|176544.8|176454.8|176541.8|176451.8|176544.8|176454.8|176541.8|176451.8|3
1725011530000|2024-08-30 09:52:10|176543.9|176453.9|176543.6|176453.6|176543.9|176453.9|176543.6|176453.6|2
1725011540000|2024-08-30 09:52:20|176545.4|176455.4|176545.6|176455.6|176545.6|176455.6|176536|176446|7
1725011550000|2024-08-30 09:52:30|176544.3|176454.3|176546.6|176456.6|176553.5|176463.5|176537.6|176447.6|9
1725011560000|2024-08-30 09:52:40|176546.5|176456.5|176537.2|176447.2|176550.9|176460.9|176537.2|176447.2|12
1725011570000|2024-08-30 09:52:50|176537.1|176447.1|176537.1|176447.1|176537.1|176447.1|176537.1|176447.1|1
1725011580000|2024-08-30 09:53:00|176536.3|176446.3|176545.5|176455.5|176547.1|176457.1|176536.3|176446.3|4
1725011590000|2024-08-30 09:53:10|176546.1|176456.1|176546.1|176456.1|176546.1|176456.1|176546.1|176456.1|1
1725011600000|2024-08-30 09:53:20|176546.9|176456.9|176545.2|176455.2|176546.9|176456.9|176545|176455|3
1725011610000|2024-08-30 09:53:30|176545.5|176455.5|176547.1|176457.1|176550.5|176460.5|176542.5|176452.5|9
1725011620000|2024-08-30 09:53:40|176546.8|176456.8|176535|176445|176546.8|176456.8|176522.2|176432.2|13
1725011630000|2024-08-30 09:53:50|176532.3|176442.3|176539.2|176449.2|176539.2|176449.2|176529.2|176439.2|9
1725011640000|2024-08-30 09:54:00|176537.7|176447.7|176537.6|176447.6|176537.7|176447.7|176537.6|176447.6|4
1725011650000|2024-08-30 09:54:10|176540.2|176450.2|176538.2|176448.2|176540.2|176450.2|176538.1|176448.1|8
1725011660000|2024-08-30 09:54:20|176539.2|176449.2|176538|176448|176539.2|176449.2|176537.9|176447.9|3
1725011670000|2024-08-30 09:54:30|176537.9|176447.9|176538.9|176448.9|176539|176449|176537.9|176447.9|4
1725011680000|2024-08-30 09:54:40|176537.9|176447.9|176530.9|176440.9|176538.5|176448.5|176530.7|176440.7|9
1725011690000|2024-08-30 09:54:50|176536.9|176446.9|176539.2|176449.2|176539.2|176449.2|176536.9|176446.9|6
1725011700000|2024-08-30 09:55:00|176540.3|176450.3|176545.5|176455.5|176545.5|176455.5|176540.1|176450.1|13
1725011710000|2024-08-30 09:55:10|176546.5|176456.5|176558.9|176468.9|176571.2|176481.2|176543.3|176453.3|14
1725011720000|2024-08-30 09:55:20|176559|176469|176572.5|176482.5|176575.1|176485.1|176558.4|176468.4|12
1725011730000|2024-08-30 09:55:30|176576|176486|176570|176480|176576|176486|176568.4|176478.4|12
1725011740000|2024-08-30 09:55:40|176575.1|176485.1|176569|176479|176575.1|176485.1|176568.2|176478.2|7
1725011750000|2024-08-30 09:55:50|176568.2|176478.2|176570.3|176480.3|176570.3|176480.3|176568.2|176478.2|2
1725011760000|2024-08-30 09:56:00|176569.2|176479.2|176576.1|176486.1|176576.1|176486.1|176564.4|176474.4|8
1725011770000|2024-08-30 09:56:10|176577.2|176487.2|176571.8|176481.8|176578.1|176488.1|176567.6|176477.6|17
1725011780000|2024-08-30 09:56:20|176576.2|176486.2|176566.7|176476.7|176576.2|176486.2|176564.9|176474.9|12
1725011790000|2024-08-30 09:56:30|176565.8|176475.8|176565.8|176475.8|176569.7|176479.7|176563.6|176473.6|6
1725011800000|2024-08-30 09:56:40|176564.8|176474.8|176564.8|176474.8|176564.8|176474.8|176564.8|176474.8|1
1725011810000|2024-08-30 09:56:50|176566.1|176476.1|176560.6|176470.6|176566.9|176476.9|176559.4|176469.4|7
1725011820000|2024-08-30 09:57:00|176561.5|176471.5|176559.7|176469.7|176564.2|176474.2|176559.7|176469.7|4
1725011830000|2024-08-30 09:57:10|176562.4|176472.4|176566|176476|176568.6|176478.6|176558.4|176468.4|7
1725011840000|2024-08-30 09:57:20|176567.3|176477.3|176570.2|176480.2|176570.2|176480.2|176563.2|176473.2|10
1725011850000|2024-08-30 09:57:30|176566|176476|176566.4|176476.4|176570.2|176480.2|176566|176476|6
1725011860000|2024-08-30 09:57:40|176570.5|176480.5|176574.1|176484.1|176574.1|176484.1|176564.5|176474.5|8
1725011870000|2024-08-30 09:57:50|176570.1|176480.1|176570.7|176480.7|176570.7|176480.7|176570.1|176480.1|5
1725011880000|2024-08-30 09:58:00|176593.5|176503.5|176565.6|176475.6|176593.5|176503.5|176565.6|176475.6|12
1725011890000|2024-08-30 09:58:10|176571.9|176481.9|176574.8|176484.8|176578.5|176488.5|176567.8|176477.8|10
1725011900000|2024-08-30 09:58:20|176571.3|176481.3|176565.7|176475.7|176578.6|176488.6|176565.7|176475.7|8
1725011910000|2024-08-30 09:58:30|176571.1|176481.1|176576.6|176486.6|176582|176492|176568|176478|7
1725011920000|2024-08-30 09:58:40|176577|176487|176577.3|176487.3|176577.3|176487.3|176574.2|176484.2|4
1725011930000|2024-08-30 09:58:50|176576.6|176486.6|176562.8|176472.8|176576.6|176486.6|176560.8|176470.8|8
1725011940000|2024-08-30 09:59:00|176562.9|176472.9|176560.9|176470.9|176562.9|176472.9|176560.9|176470.9|2
1725011950000|2024-08-30 09:59:10|176558.9|176468.9|176548.9|176458.9|176558.9|176468.9|176548.9|176458.9|10
1725011960000|2024-08-30 09:59:20|176547.4|176457.4|176550.5|176460.5|176550.6|176460.6|176547.4|176457.4|7
1725011970000|2024-08-30 09:59:30|176550.4|176460.4|176545.5|176455.5|176551.9|176461.9|176545.5|176455.5|11
1725011980000|2024-08-30 09:59:40|176544.3|176454.3|176544|176454|176545.3|176455.3|176542.7|176452.7|13
1725011990000|2024-08-30 09:59:50|176543.1|176453.1|176542.4|176452.4|176545|176455|176541.3|176451.3|7
1725012000000|2024-08-30 10:00:00|176541.2|176451.2|176527.9|176437.9|176545.7|176455.7|176509|176419|18
1725012010000|2024-08-30 10:00:10|176528|176438|176549.5|176459.5|176549.5|176459.5|176521.8|176431.8|9
1725012020000|2024-08-30 10:00:20|176558.5|176468.5|176556.9|176466.9|176569.6|176479.6|176553.4|176463.4|19
1725012030000|2024-08-30 10:00:30|176556.7|176466.7|176551.6|176461.6|176556.7|176466.7|176551.2|176461.2|19
1725012040000|2024-08-30 10:00:40|176549.2|176459.2|176542.6|176452.6|176549.2|176459.2|176542.6|176452.6|16
1725012050000|2024-08-30 10:00:50|176542.7|176452.7|176540.2|176450.2|176542.7|176452.7|176540.2|176450.2|4
1725012060000|2024-08-30 10:01:00|176537.8|176447.8|176538.1|176448.1|176538.1|176448.1|176536.3|176446.3|17
1725012070000|2024-08-30 10:01:10|176537|176447|176542.2|176452.2|176543.6|176453.6|176536.2|176446.2|13
1725012080000|2024-08-30 10:01:20|176541.9|176451.9|176561.7|176471.7|176561.7|176471.7|176541.9|176451.9|5
1725012090000|2024-08-30 10:01:30|176561|176471|176559.7|176469.7|176561|176471|176556.8|176466.8|9
1725012100000|2024-08-30 10:01:40|176560|176470|176489.4|176399.4|176560|176470|176489.4|176399.4|11
1725012110000|2024-08-30 10:01:50|176490.4|176400.4|176476.4|176386.4|176496.7|176406.7|176476.4|176386.4|15
1725012120000|2024-08-30 10:02:00|176481.3|176391.3|176494.5|176404.5|176501.8|176411.8|176477.8|176387.8|18
1725012130000|2024-08-30 10:02:10|176496.4|176406.4|176498.6|176408.6|176500.6|176410.6|176487.8|176397.8|16
1725012140000|2024-08-30 10:02:20|176499.4|176409.4|176499.5|176409.5|176504.9|176414.9|176496.1|176406.1|7
1725012150000|2024-08-30 10:02:30|176500.7|176410.7|176494.3|176404.3|176500.7|176410.7|176490.7|176400.7|5
1725012160000|2024-08-30 10:02:40|176489.8|176399.8|176534.4|176444.4|176545.8|176455.8|176489.8|176399.8|16
1725012170000|2024-08-30 10:02:50|176535.2|176445.2|176535.4|176445.4|176535.4|176445.4|176534.1|176444.1|8
1725012180000|2024-08-30 10:03:00|176535.5|176445.5|176543.4|176453.4|176544.2|176454.2|176535.5|176445.5|7
1725012190000|2024-08-30 10:03:10|176540.6|176450.6|176543.4|176453.4|176546.2|176456.2|176538.5|176448.5|14
1725012200000|2024-08-30 10:03:20|176540.7|176450.7|176539.3|176449.3|176543|176453|176539.3|176449.3|11
1725012210000|2024-08-30 10:03:30|176539.6|176449.6|176542.9|176452.9|176545.7|176455.7|176537.7|176447.7|13
1725012220000|2024-08-30 10:03:40|176541.5|176451.5|176546.1|176456.1|176546.1|176456.1|176539|176449|11
1725012230000|2024-08-30 10:03:50|176547.3|176457.3|176546.1|176456.1|176547.3|176457.3|176542.7|176452.7|10
1725012240000|2024-08-30 10:04:00|176548.3|176458.3|176539.5|176449.5|176549.5|176459.5|176539.5|176449.5|20
1725012250000|2024-08-30 10:04:10|176539.8|176449.8|176545.5|176455.5|176545.5|176455.5|176539.8|176449.8|13
1725012260000|2024-08-30 10:04:20|176544.9|176454.9|176551.2|176461.2|176551.2|176461.2|176542.5|176452.5|14
1725012270000|2024-08-30 10:04:30|176554.5|176464.5|176555.2|176465.2|176558|176468|176554.5|176464.5|8
1725012280000|2024-08-30 10:04:40|176554.8|176464.8|176557|176467|176557.5|176467.5|176552.9|176462.9|12
1725012290000|2024-08-30 10:04:50|176556.9|176466.9|176554.3|176464.3|176560.2|176470.2|176554.3|176464.3|12
1725012300000|2024-08-30 10:05:00|176554.7|176464.7|176551.3|176461.3|176554.7|176464.7|176549.8|176459.8|8
1725012310000|2024-08-30 10:05:10|176550.9|176460.9|176554|176464|176555.1|176465.1|176550.9|176460.9|8
1725012320000|2024-08-30 10:05:20|176550.5|176460.5|176539.1|176449.1|176550.5|176460.5|176539.1|176449.1|16
1725012330000|2024-08-30 10:05:30|176539.7|176449.7|176540|176450|176542.9|176452.9|176537.2|176447.2|10
1725012340000|2024-08-30 10:05:40|176540.1|176450.1|176549.8|176459.8|176549.8|176459.8|176540.1|176450.1|13
1725012350000|2024-08-30 10:05:50|176547.9|176457.9|176534.5|176444.5|176547.9|176457.9|176534.4|176444.4|16
1725012360000|2024-08-30 10:06:00|176533.6|176443.6|176495.5|176405.5|176534.4|176444.4|176489.2|176399.2|20
1725012370000|2024-08-30 10:06:10|176494.3|176404.3|176495.4|176405.4|176495.4|176405.4|176493|176403|16
1725012380000|2024-08-30 10:06:20|176496.4|176406.4|176493.2|176403.2|176496.4|176406.4|176490.6|176400.6|20
1725012390000|2024-08-30 10:06:30|176493.3|176403.3|176481|176391|176493.3|176403.3|176481|176391|18
1725012400000|2024-08-30 10:06:40|176482.9|176392.9|176476.4|176386.4|176482.9|176392.9|176474.6|176384.6|14
1725012410000|2024-08-30 10:06:50|176477.5|176387.5|176481.6|176391.6|176482.6|176392.6|176477.5|176387.5|13
1725012420000|2024-08-30 10:07:00|176482.8|176392.8|176482.6|176392.6|176483|176393|176480.9|176390.9|9
1725012430000|2024-08-30 10:07:10|176482.8|176392.8|176518.4|176428.4|176520.7|176430.7|176482.7|176392.7|10
1725012440000|2024-08-30 10:07:20|176514.7|176424.7|176518.1|176428.1|176520|176430|176514.7|176424.7|7
1725012450000|2024-08-30 10:07:30|176523.6|176433.6|176583.4|176493.4|176585.5|176495.5|176523.6|176433.6|21
1725012460000|2024-08-30 10:07:40|176583.6|176493.6|176577.9|176487.9|176590.1|176500.1|176573.3|176483.3|20
1725012470000|2024-08-30 10:07:50|176578|176488|176566.3|176476.3|176578|176488|176566.2|176476.2|10
1725012480000|2024-08-30 10:08:00|176566.1|176476.1|176564.5|176474.5|176566.1|176476.1|176564.4|176474.4|6
1725012490000|2024-08-30 10:08:10|176564.7|176474.7|176565.1|176475.1|176567.2|176477.2|176563.5|176473.5|6
1725012500000|2024-08-30 10:08:20|176565.3|176475.3|176561.9|176471.9|176565.3|176475.3|176560.9|176470.9|11
1725012510000|2024-08-30 10:08:30|176560|176470|176559.2|176469.2|176560.6|176470.6|176557.8|176467.8|10
1725012520000|2024-08-30 10:08:40|176559.3|176469.3|176558|176468|176559.4|176469.4|176558|176468|6
1725012530000|2024-08-30 10:08:50|176557.8|176467.8|176559.3|176469.3|176562.5|176472.5|176550.5|176460.5|12
1725012540000|2024-08-30 10:09:00|176557.2|176467.2|176551.5|176461.5|176557.2|176467.2|176551.5|176461.5|9
1725012550000|2024-08-30 10:09:10|176548.6|176458.6|176545.1|176455.1|176548.6|176458.6|176544.3|176454.3|5
1725012560000|2024-08-30 10:09:20|176544.6|176454.6|176548.7|176458.7|176549.1|176459.1|176544.6|176454.6|4
1725012570000|2024-08-30 10:09:30|176549.1|176459.1|176548.6|176458.6|176554.8|176464.8|176547.5|176457.5|7
1725012580000|2024-08-30 10:09:40|176549.2|176459.2|176549.2|176459.2|176549.2|176459.2|176549.2|176459.2|1
1725012590000|2024-08-30 10:09:50|176548.4|176458.4|176550.7|176460.7|176550.7|176460.7|176548.4|176458.4|7
1725012600000|2024-08-30 10:10:00|176552.1|176462.1|176551.1|176461.1|176554.1|176464.1|176551.1|176461.1|5
1725012610000|2024-08-30 10:10:10|176550.7|176460.7|176550.6|176460.6|176552.3|176462.3|176549.9|176459.9|9
1725012620000|2024-08-30 10:10:20|176552.1|176462.1|176556.8|176466.8|176557.9|176467.9|176552.1|176462.1|8
1725012630000|2024-08-30 10:10:30|176555.7|176465.7|176555.5|176465.5|176555.7|176465.7|176553.1|176463.1|7
1725012640000|2024-08-30 10:10:40|176555.6|176465.6|176568.6|176478.6|176572.2|176482.2|176555.6|176465.6|12
1725012650000|2024-08-30 10:10:50|176570.2|176480.2|176572.8|176482.8|176574.9|176484.9|176568.7|176478.7|9
1725012660000|2024-08-30 10:11:00|176574.6|176484.6|176573.6|176483.6|176574.6|176484.6|176573.6|176483.6|5
1725012670000|2024-08-30 10:11:10|176575.1|176485.1|176574.8|176484.8|176578.2|176488.2|176574.8|176484.8|7
1725012680000|2024-08-30 10:11:20|176573.2|176483.2|176586.5|176496.5|176586.5|176496.5|176572.9|176482.9|11
1725012690000|2024-08-30 10:11:30|176587.3|176497.3|176584.3|176494.3|176591.3|176501.3|176578.8|176488.8|9
1725012700000|2024-08-30 10:11:40|176584.5|176494.5|176584.5|176494.5|176589.9|176499.9|176584.5|176494.5|4
1725012710000|2024-08-30 10:11:50|176587.5|176497.5|176610.6|176520.6|176610.6|176520.6|176587.5|176497.5|11
1725012720000|2024-08-30 10:12:00|176612.4|176522.4|176601.5|176511.5|176612.4|176522.4|176601.5|176511.5|9
1725012730000|2024-08-30 10:12:10|176600.9|176510.9|176604.7|176514.7|176604.7|176514.7|176598.8|176508.8|7
1725012740000|2024-08-30 10:12:20|176605.2|176515.2|176591.7|176501.7|176605.7|176515.7|176591.7|176501.7|5
1725012750000|2024-08-30 10:12:30|176589.7|176499.7|176586.6|176496.6|176589.7|176499.7|176585.5|176495.5|8
1725012760000|2024-08-30 10:12:40|176587.1|176497.1|176586.5|176496.5|176587.1|176497.1|176584.5|176494.5|5
1725012770000|2024-08-30 10:12:50|176586.8|176496.8|176599.7|176509.7|176599.7|176509.7|176586.5|176496.5|4
1725012780000|2024-08-30 10:13:00|176598.2|176508.2|176596.4|176506.4|176598.2|176508.2|176596.4|176506.4|2
1725012790000|2024-08-30 10:13:10|176595.1|176505.1|176595.1|176505.1|176595.1|176505.1|176595.1|176505.1|1
1725012800000|2024-08-30 10:13:20|176596.3|176506.3|176591.1|176501.1|176597.5|176507.5|176591.1|176501.1|4
1725012810000|2024-08-30 10:13:30|176589.4|176499.4|176612.2|176522.2|176612.2|176522.2|176589.4|176499.4|4
1725012820000|2024-08-30 10:13:40|176610.8|176520.8|176593|176503|176614.4|176524.4|176591.4|176501.4|10
1725012830000|2024-08-30 10:13:50|176593.9|176503.9|176593.2|176503.2|176608.5|176518.5|176592.7|176502.7|12
1725012840000|2024-08-30 10:14:00|176594.6|176504.6|176599.3|176509.3|176603.3|176513.3|176594.6|176504.6|8
1725012850000|2024-08-30 10:14:10|176600.4|176510.4|176604.3|176514.3|176604.3|176514.3|176600.4|176510.4|3
1725012860000|2024-08-30 10:14:20|176603.3|176513.3|176603.3|176513.3|176603.3|176513.3|176600.5|176510.5|3
1725012870000|2024-08-30 10:14:30|176604.1|176514.1|176598.9|176508.9|176604.1|176514.1|176598.9|176508.9|2
1725012880000|2024-08-30 10:14:40|176599.9|176509.9|176602.3|176512.3|176612.6|176522.6|176599.9|176509.9|13
1725012890000|2024-08-30 10:14:50|176602.9|176512.9|176610.6|176520.6|176610.6|176520.6|176601.5|176511.5|9
1725012900000|2024-08-30 10:15:00|176611.8|176521.8|176614.8|176524.8|176618.3|176528.3|176611.8|176521.8|9
1725012910000|2024-08-30 10:15:10|176616|176526|176620.1|176530.1|176620.1|176530.1|176612.8|176522.8|8
1725012920000|2024-08-30 10:15:20|176617.7|176527.7|176617.4|176527.4|176617.7|176527.7|176616.7|176526.7|4
1725012930000|2024-08-30 10:15:30|176618.2|176528.2|176618.8|176528.8|176618.8|176528.8|176618.2|176528.2|3
1725012940000|2024-08-30 10:15:40|176618.5|176528.5|176611.5|176521.5|176618.5|176528.5|176606|176516|11
1725012950000|2024-08-30 10:15:50|176611.7|176521.7|176615.4|176525.4|176623.3|176533.3|176611.7|176521.7|7
1725012960000|2024-08-30 10:16:00|176613.5|176523.5|176614.3|176524.3|176615.6|176525.6|176613.5|176523.5|6
1725012970000|2024-08-30 10:16:10|176615.6|176525.6|176614.7|176524.7|176615.6|176525.6|176613.6|176523.6|4
1725012980000|2024-08-30 10:16:20|176613.7|176523.7|176613.5|176523.5|176613.7|176523.7|176612.2|176522.2|3
1725012990000|2024-08-30 10:16:30|176611.4|176521.4|176593.4|176503.4|176611.4|176521.4|176580.5|176490.5|5
1725013000000|2024-08-30 10:16:40|176594.9|176504.9|176656.5|176566.5|176656.5|176566.5|176594.9|176504.9|10
1725013010000|2024-08-30 10:16:50|176660.9|176570.9|176651.6|176561.6|176660.9|176570.9|176651.6|176561.6|7
1725013020000|2024-08-30 10:17:00|176648.6|176558.6|176648.1|176558.1|176648.6|176558.6|176648|176558|4
1725013030000|2024-08-30 10:17:10|176648.4|176558.4|176648.5|176558.5|176648.5|176558.5|176648.4|176558.4|2
1725013050000|2024-08-30 10:17:30|176662.1|176572.1|176662.1|176572.1|176662.1|176572.1|176661.8|176571.8|3
1725013060000|2024-08-30 10:17:40|176661.8|176571.8|176665.1|176575.1|176665.1|176575.1|176661.8|176571.8|2
1725013070000|2024-08-30 10:17:50|176665.8|176575.8|176656.5|176566.5|176665.8|176575.8|176656.5|176566.5|2
1725013100000|2024-08-30 10:18:20|176665.8|176575.8|176665.8|176575.8|176665.8|176575.8|176665.8|176575.8|1
1725013110000|2024-08-30 10:18:30|176666.2|176576.2|176666.2|176576.2|176666.2|176576.2|176666.2|176576.2|1
1725013120000|2024-08-30 10:18:40|176652.7|176562.7|176652.7|176562.7|176652.7|176562.7|176652.7|176562.7|1
1725013130000|2024-08-30 10:18:50|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|1
1725013140000|2024-08-30 10:19:00|176648.5|176558.5|176648.5|176558.5|176648.5|176558.5|176648.5|176558.5|1
1725013160000|2024-08-30 10:19:20|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|176650.3|176560.3|1
1725013170000|2024-08-30 10:19:30|176649.7|176559.7|176649.7|176559.7|176649.7|176559.7|176649.7|176559.7|1
1725013180000|2024-08-30 10:19:40|176650.4|176560.4|176652.4|176562.4|176656.5|176566.5|176650.4|176560.4|3
1725013190000|2024-08-30 10:19:50|176649.8|176559.8|176649.8|176559.8|176649.8|176559.8|176649.8|176559.8|1
1725013200000|2024-08-30 10:20:00|176649.2|176559.2|176648.1|176558.1|176649.2|176559.2|176646.1|176556.1|7
1725013210000|2024-08-30 10:20:10|176648.2|176558.2|176649.2|176559.2|176649.2|176559.2|176648.2|176558.2|3
1725013220000|2024-08-30 10:20:20|176646.2|176556.2|176641.3|176551.3|176648.3|176558.3|176641.3|176551.3|7
1725013230000|2024-08-30 10:20:30|176644.9|176554.9|176638.1|176548.1|176644.9|176554.9|176638.1|176548.1|4
1725013240000|2024-08-30 10:20:40|176641.2|176551.2|176644.2|176554.2|176644.7|176554.7|176640.5|176550.5|6
1725013250000|2024-08-30 10:20:50|176648.1|176558.1|176646.2|176556.2|176648.1|176558.1|176646.2|176556.2|2
1725013260000|2024-08-30 10:21:00|176642.5|176552.5|176642.5|176552.5|176642.5|176552.5|176642.5|176552.5|1
1725013270000|2024-08-30 10:21:10|176641.7|176551.7|176643.1|176553.1|176645.4|176555.4|176641.7|176551.7|4
1725013280000|2024-08-30 10:21:20|176641.4|176551.4|176643.5|176553.5|176644.2|176554.2|176640.5|176550.5|5
1725013290000|2024-08-30 10:21:30|176642.3|176552.3|176642.3|176552.3|176642.3|176552.3|176642.3|176552.3|1
1725013300000|2024-08-30 10:21:40|176643.3|176553.3|176640.1|176550.1|176644.6|176554.6|176638.3|176548.3|6
1725013310000|2024-08-30 10:21:50|176637|176547|176641.9|176551.9|176641.9|176551.9|176635.7|176545.7|4
1725013320000|2024-08-30 10:22:00|176638.6|176548.6|176584.2|176494.2|176640.7|176550.7|176583|176493|12
1725013330000|2024-08-30 10:22:10|176585.6|176495.6|176563.8|176473.8|176591.2|176501.2|176563.8|176473.8|11
1725013340000|2024-08-30 10:22:20|176562.8|176472.8|176563.1|176473.1|176563.2|176473.2|176561.5|176471.5|5
1725013350000|2024-08-30 10:22:30|176562.6|176472.6|176560.6|176470.6|176562.7|176472.7|176560.6|176470.6|5
1725013360000|2024-08-30 10:22:40|176560.5|176470.5|176562.3|176472.3|176562.6|176472.6|176560.5|176470.5|4
1725013370000|2024-08-30 10:22:50|176562.4|176472.4|176569.7|176479.7|176570.3|176480.3|176562.4|176472.4|7
1725013380000|2024-08-30 10:23:00|176571.3|176481.3|176565.2|176475.2|176574|176484|176565.2|176475.2|8
1725013390000|2024-08-30 10:23:10|176566.5|176476.5|176562.9|176472.9|176566.5|176476.5|176562.9|176472.9|4
1725013400000|2024-08-30 10:23:20|176561.3|176471.3|176561.6|176471.6|176564.9|176474.9|176561.3|176471.3|6
1725013410000|2024-08-30 10:23:30|176562.5|176472.5|176563.4|176473.4|176565.6|176475.6|176562.5|176472.5|3
1725013420000|2024-08-30 10:23:40|176565.4|176475.4|176564.7|176474.7|176567.1|176477.1|176564.3|176474.3|5
1725013430000|2024-08-30 10:23:50|176563.4|176473.4|176590|176500|176590|176500|176563.4|176473.4|6
1725013440000|2024-08-30 10:24:00|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|1
1725013450000|2024-08-30 10:24:10|176591|176501|176583.8|176493.8|176591|176501|176583.8|176493.8|4
1725013460000|2024-08-30 10:24:20|176588.1|176498.1|176587.9|176497.9|176588.1|176498.1|176587.9|176497.9|2
1725013470000|2024-08-30 10:24:30|176587.4|176497.4|176586.3|176496.3|176587.4|176497.4|176584.7|176494.7|11
1725013480000|2024-08-30 10:24:40|176587.5|176497.5|176583.8|176493.8|176588.2|176498.2|176583.8|176493.8|3
1725013490000|2024-08-30 10:24:50|176584.9|176494.9|176621.6|176531.6|176621.6|176531.6|176584.9|176494.9|6
1725013500000|2024-08-30 10:25:00|176618.9|176528.9|176611.7|176521.7|176618.9|176528.9|176609.5|176519.5|10
1725013510000|2024-08-30 10:25:10|176611.8|176521.8|176583.9|176493.9|176612.3|176522.3|176580.6|176490.6|15
1725013520000|2024-08-30 10:25:20|176584.8|176494.8|176587|176497|176588.3|176498.3|176584.8|176494.8|7
1725013530000|2024-08-30 10:25:30|176589.2|176499.2|176598.4|176508.4|176602.4|176512.4|176589.2|176499.2|10
1725013540000|2024-08-30 10:25:40|176597.2|176507.2|176606.9|176516.9|176606.9|176516.9|176597.2|176507.2|5
1725013550000|2024-08-30 10:25:50|176603|176513|176604.4|176514.4|176604.4|176514.4|176603|176513|2
1725013560000|2024-08-30 10:26:00|176603.2|176513.2|176593|176503|176603.2|176513.2|176593|176503|10
1725013570000|2024-08-30 10:26:10|176591.3|176501.3|176592.5|176502.5|176596.5|176506.5|176587.7|176497.7|12
1725013580000|2024-08-30 10:26:20|176592.4|176502.4|176581|176491|176593.5|176503.5|176580.9|176490.9|12
1725013590000|2024-08-30 10:26:30|176580.7|176490.7|176579|176489|176580.7|176490.7|176578.6|176488.6|9
1725013600000|2024-08-30 10:26:40|176568.8|176478.8|176568.4|176478.4|176568.8|176478.8|176567|176477|11
1725013610000|2024-08-30 10:26:50|176568.7|176478.7|176572.1|176482.1|176572.1|176482.1|176568.7|176478.7|6
1725013620000|2024-08-30 10:27:00|176571.9|176481.9|176569.1|176479.1|176571.9|176481.9|176568.5|176478.5|16
1725013630000|2024-08-30 10:27:10|176568.4|176478.4|176564.9|176474.9|176568.4|176478.4|176563.8|176473.8|7
1725013640000|2024-08-30 10:27:20|176563.1|176473.1|176576.7|176486.7|176576.9|176486.9|176557.4|176467.4|12
1725013650000|2024-08-30 10:27:30|176576.9|176486.9|176577|176487|176577|176487|176576.6|176486.6|7
1725013660000|2024-08-30 10:27:40|176576.6|176486.6|176576.6|176486.6|176577|176487|176576.6|176486.6|6
1725013670000|2024-08-30 10:27:50|176576.7|176486.7|176577|176487|176578|176488|176570.3|176480.3|10
1725013680000|2024-08-30 10:28:00|176575.4|176485.4|176572.5|176482.5|176577.9|176487.9|176571.7|176481.7|10
1725013690000|2024-08-30 10:28:10|176570.3|176480.3|176574.2|176484.2|176576|176486|176570.3|176480.3|13
1725013700000|2024-08-30 10:28:20|176574.3|176484.3|176572.3|176482.3|176574.3|176484.3|176570.5|176480.5|6
1725013710000|2024-08-30 10:28:30|176572.6|176482.6|176577.9|176487.9|176578.4|176488.4|176570.8|176480.8|10
1725013720000|2024-08-30 10:28:40|176582.3|176492.3|176576.8|176486.8|176582.3|176492.3|176575.9|176485.9|3
1725013730000|2024-08-30 10:28:50|176575.9|176485.9|176580.1|176490.1|176580.1|176490.1|176570.9|176480.9|6
1725013740000|2024-08-30 10:29:00|176581.2|176491.2|176565.5|176475.5|176581.2|176491.2|176565.5|176475.5|6
1725013750000|2024-08-30 10:29:10|176566.5|176476.5|176564.2|176474.2|176566.5|176476.5|176563|176473|9
1725013760000|2024-08-30 10:29:20|176563.2|176473.2|176561.9|176471.9|176567.2|176477.2|176561.6|176471.6|8
1725013770000|2024-08-30 10:29:30|176562.6|176472.6|176562.8|176472.8|176562.8|176472.8|176562.6|176472.6|3
1725013780000|2024-08-30 10:29:40|176561.6|176471.6|176557.4|176467.4|176561.6|176471.6|176553.7|176463.7|5
1725013790000|2024-08-30 10:29:50|176556.2|176466.2|176561.2|176471.2|176561.3|176471.3|176556.2|176466.2|4
1725013800000|2024-08-30 10:30:00|176562.7|176472.7|176559.1|176469.1|176562.7|176472.7|176559.1|176469.1|2
1725013810000|2024-08-30 10:30:10|176559|176469|176554.6|176464.6|176560.2|176470.2|176554.6|176464.6|4
1725013820000|2024-08-30 10:30:20|176556.3|176466.3|176556.3|176466.3|176556.3|176466.3|176556.3|176466.3|1
1725013830000|2024-08-30 10:30:30|176559.1|176469.1|176561.4|176471.4|176561.5|176471.5|176555.3|176465.3|9
1725013840000|2024-08-30 10:30:40|176560.5|176470.5|176568.2|176478.2|176568.2|176478.2|176558.8|176468.8|7
1725013850000|2024-08-30 10:30:50|176569.7|176479.7|176569.7|176479.7|176569.7|176479.7|176569.7|176479.7|1
1725013860000|2024-08-30 10:31:00|176571.1|176481.1|176571.9|176481.9|176571.9|176481.9|176571.1|176481.1|2
1725013870000|2024-08-30 10:31:10|176572.4|176482.4|176578.2|176488.2|176579.9|176489.9|176572.4|176482.4|6
1725013880000|2024-08-30 10:31:20|176577.3|176487.3|176577.3|176487.3|176577.3|176487.3|176577.3|176487.3|1
1725013900000|2024-08-30 10:31:40|176578.4|176488.4|176578.4|176488.4|176578.4|176488.4|176578.4|176488.4|1
1725013910000|2024-08-30 10:31:50|176577.6|176487.6|176578.8|176488.8|176578.8|176488.8|176577.6|176487.6|2
1725013920000|2024-08-30 10:32:00|176579.3|176489.3|176583.8|176493.8|176583.9|176493.9|176578.8|176488.8|7
1725013930000|2024-08-30 10:32:10|176593.2|176503.2|176569.2|176479.2|176596.2|176506.2|176568.9|176478.9|14
1725013940000|2024-08-30 10:32:20|176569.3|176479.3|176571|176481|176571|176481|176568.1|176478.1|7
1725013950000|2024-08-30 10:32:30|176571.3|176481.3|176571.6|176481.6|176571.6|176481.6|176571.1|176481.1|4
1725013960000|2024-08-30 10:32:40|176571.7|176481.7|176572.4|176482.4|176572.4|176482.4|176571.1|176481.1|3
1725013970000|2024-08-30 10:32:50|176567.4|176477.4|176574.6|176484.6|176574.8|176484.8|176567.4|176477.4|6
1725013980000|2024-08-30 10:33:00|176575|176485|176576.7|176486.7|176576.9|176486.9|176575|176485|4
1725014000000|2024-08-30 10:33:20|176577.7|176487.7|176578.8|176488.8|176578.8|176488.8|176577.7|176487.7|3
1725014010000|2024-08-30 10:33:30|176578.9|176488.9|176622.7|176532.7|176628.7|176538.7|176578.9|176488.9|13
1725014020000|2024-08-30 10:33:40|176621.3|176531.3|176625.9|176535.9|176628|176538|176621.3|176531.3|6
1725014030000|2024-08-30 10:33:50|176628|176538|176631.8|176541.8|176631.8|176541.8|176628|176538|6
1725014040000|2024-08-30 10:34:00|176630.8|176540.8|176631.4|176541.4|176631.4|176541.4|176630.8|176540.8|2
1725014050000|2024-08-30 10:34:10|176631.8|176541.8|176636.2|176546.2|176640.3|176550.3|176631.7|176541.7|11
1725014060000|2024-08-30 10:34:20|176649.6|176559.6|176644.9|176554.9|176652.3|176562.3|176643.2|176553.2|6
1725014070000|2024-08-30 10:34:30|176651.4|176561.4|176649.6|176559.6|176653.4|176563.4|176646.9|176556.9|7
1725014080000|2024-08-30 10:34:40|176651.5|176561.5|176655.3|176565.3|176655.3|176565.3|176651.5|176561.5|10
1725014090000|2024-08-30 10:34:50|176652.7|176562.7|176658.1|176568.1|176660|176570|176652.1|176562.1|12
1725014100000|2024-08-30 10:35:00|176657.6|176567.6|176657.8|176567.8|176657.8|176567.8|176657.6|176567.6|2
1725014110000|2024-08-30 10:35:10|176657.6|176567.6|176656.9|176566.9|176657.6|176567.6|176656.9|176566.9|2
1725014120000|2024-08-30 10:35:20|176656.1|176566.1|176657.4|176567.4|176657.4|176567.4|176656.1|176566.1|2
1725014130000|2024-08-30 10:35:30|176656.3|176566.3|176653.9|176563.9|176656.3|176566.3|176653.9|176563.9|2
1725014140000|2024-08-30 10:35:40|176652.3|176562.3|176653.4|176563.4|176653.4|176563.4|176652.3|176562.3|2
1725014150000|2024-08-30 10:35:50|176656.5|176566.5|176652.9|176562.9|176662|176572|176652.9|176562.9|5
1725014160000|2024-08-30 10:36:00|176654.3|176564.3|176652.6|176562.6|176654.3|176564.3|176652.6|176562.6|2
1725014170000|2024-08-30 10:36:10|176651.7|176561.7|176709.3|176619.3|176715.8|176625.8|176649.5|176559.5|7
1725014180000|2024-08-30 10:36:20|176710.5|176620.5|176709.8|176619.8|176713.3|176623.3|176707.5|176617.5|4
1725014190000|2024-08-30 10:36:30|176707.9|176617.9|176714.9|176624.9|176714.9|176624.9|176707.9|176617.9|8
1725014200000|2024-08-30 10:36:40|176709|176619|176709|176619|176709.1|176619.1|176707.2|176617.2|7
1725014210000|2024-08-30 10:36:50|176709.3|176619.3|176717.3|176627.3|176721.4|176631.4|176709.3|176619.3|8
1725014220000|2024-08-30 10:37:00|176710.5|176620.5|176704.7|176614.7|176710.5|176620.5|176704.7|176614.7|5
1725014230000|2024-08-30 10:37:10|176704.9|176614.9|176704.9|176614.9|176704.9|176614.9|176704.9|176614.9|1
1725014240000|2024-08-30 10:37:20|176703.8|176613.8|176703.9|176613.9|176705.2|176615.2|176703.8|176613.8|4
1725014250000|2024-08-30 10:37:30|176703.3|176613.3|176707.8|176617.8|176707.8|176617.8|176703.3|176613.3|4
1725014260000|2024-08-30 10:37:40|176707|176617|176707.8|176617.8|176707.8|176617.8|176706.9|176616.9|4
1725014270000|2024-08-30 10:37:50|176707|176617|176706.4|176616.4|176707|176617|176705.4|176615.4|7
1725014280000|2024-08-30 10:38:00|176702.9|176612.9|176697.2|176607.2|176702.9|176612.9|176697.2|176607.2|5
1725014290000|2024-08-30 10:38:10|176697.1|176607.1|176703.6|176613.6|176703.6|176613.6|176697.1|176607.1|6
1725014300000|2024-08-30 10:38:20|176700.6|176610.6|176697.4|176607.4|176700.6|176610.6|176697.4|176607.4|7
1725014310000|2024-08-30 10:38:30|176699.2|176609.2|176697.8|176607.8|176699.2|176609.2|176697.8|176607.8|2
1725014320000|2024-08-30 10:38:40|176695.9|176605.9|176696.1|176606.1|176696.1|176606.1|176695|176605|3
1725014330000|2024-08-30 10:38:50|176697.4|176607.4|176699.6|176609.6|176699.6|176609.6|176697.4|176607.4|2
1725014340000|2024-08-30 10:39:00|176665.3|176575.3|176695.9|176605.9|176695.9|176605.9|176665.3|176575.3|21
1725014350000|2024-08-30 10:39:10|176695.4|176605.4|176697.3|176607.3|176697.3|176607.3|176695.3|176605.3|13
1725014360000|2024-08-30 10:39:20|176697.4|176607.4|176688.8|176598.8|176699.2|176609.2|176688.8|176598.8|12
1725014370000|2024-08-30 10:39:30|176688.5|176598.5|176685|176595|176688.5|176598.5|176684.2|176594.2|17
1725014380000|2024-08-30 10:39:40|176685.2|176595.2|176687.3|176597.3|176687.3|176597.3|176684.1|176594.1|12
1725014390000|2024-08-30 10:39:50|176686.3|176596.3|176672.1|176582.1|176690.6|176600.6|176671.2|176581.2|20
1725014400000|2024-08-30 10:40:00|176671.5|176581.5|176668.6|176578.6|176673.8|176583.8|176667.9|176577.9|26
1725014410000|2024-08-30 10:40:10|176668.7|176578.7|176657.7|176567.7|176670.6|176580.6|176657.7|176567.7|11
1725014420000|2024-08-30 10:40:20|176657|176567|176653.4|176563.4|176657|176567|176653.2|176563.2|9
1725014430000|2024-08-30 10:40:30|176653.1|176563.1|176652.2|176562.2|176653.5|176563.5|176651.3|176561.3|8
1725014440000|2024-08-30 10:40:40|176651.3|176561.3|176627.9|176537.9|176651.4|176561.4|176626.6|176536.6|12
1725014450000|2024-08-30 10:40:50|176625.5|176535.5|176524.9|176434.9|176625.5|176535.5|176524.9|176434.9|10
1725014460000|2024-08-30 10:41:00|176527.1|176437.1|176521.4|176431.4|176527.1|176437.1|176520.1|176430.1|13
1725014470000|2024-08-30 10:41:10|176520.4|176430.4|176524.4|176434.4|176525.9|176435.9|176518.5|176428.5|7
1725014480000|2024-08-30 10:41:20|176525.9|176435.9|176533.7|176443.7|176541.4|176451.4|176525.9|176435.9|7
1725014490000|2024-08-30 10:41:30|176537.1|176447.1|176543.4|176453.4|176547.9|176457.9|176537.1|176447.1|8
1725014500000|2024-08-30 10:41:40|176542.3|176452.3|176546.5|176456.5|176546.5|176456.5|176542.3|176452.3|5
1725014510000|2024-08-30 10:41:50|176548.8|176458.8|176550.3|176460.3|176551.2|176461.2|176548.8|176458.8|7
1725014520000|2024-08-30 10:42:00|176549.7|176459.7|176552.9|176462.9|176553.6|176463.6|176549.1|176459.1|6
1725014530000|2024-08-30 10:42:10|176553.9|176463.9|176550.4|176460.4|176553.9|176463.9|176550.2|176460.2|4
1725014540000|2024-08-30 10:42:20|176548.1|176458.1|176551.5|176461.5|176551.5|176461.5|176546.1|176456.1|6
1725014550000|2024-08-30 10:42:30|176552.4|176462.4|176554.2|176464.2|176554.2|176464.2|176552.4|176462.4|2
1725014560000|2024-08-30 10:42:40|176556.5|176466.5|176561.2|176471.2|176564.6|176474.6|176556.5|176466.5|12
1725014570000|2024-08-30 10:42:50|176552.6|176462.6|176551.8|176461.8|176552.6|176462.6|176551.8|176461.8|2
1725014580000|2024-08-30 10:43:00|176548|176458|176549.8|176459.8|176551.2|176461.2|176548|176458|6
1725014590000|2024-08-30 10:43:10|176550.3|176460.3|176550.8|176460.8|176556.1|176466.1|176550.2|176460.2|10
1725014600000|2024-08-30 10:43:20|176550.5|176460.5|176524.9|176434.9|176554.7|176464.7|176522.8|176432.8|9
1725014610000|2024-08-30 10:43:30|176525.6|176435.6|176526.4|176436.4|176526.4|176436.4|176525.6|176435.6|2
1725014620000|2024-08-30 10:43:40|176525.7|176435.7|176489.5|176399.5|176525.7|176435.7|176489.5|176399.5|5
1725014630000|2024-08-30 10:43:50|176494.3|176404.3|176489.5|176399.5|176494.3|176404.3|176489.5|176399.5|3
1725014640000|2024-08-30 10:44:00|176494.2|176404.2|176493.7|176403.7|176494.2|176404.2|176489.5|176399.5|5
1725014650000|2024-08-30 10:44:10|176491.5|176401.5|176489.7|176399.7|176491.5|176401.5|176485.2|176395.2|5
1725014660000|2024-08-30 10:44:20|176491.3|176401.3|176491.3|176401.3|176491.3|176401.3|176491.3|176401.3|1
1725014670000|2024-08-30 10:44:30|176493.1|176403.1|176499.8|176409.8|176499.8|176409.8|176493.1|176403.1|5
1725014680000|2024-08-30 10:44:40|176499.7|176409.7|176497.6|176407.6|176499.9|176409.9|176497.6|176407.6|3
1725014690000|2024-08-30 10:44:50|176477.6|176387.6|176486.2|176396.2|176487.5|176397.5|176477.6|176387.6|5
1725014700000|2024-08-30 10:45:00|176488.2|176398.2|176484.7|176394.7|176488.2|176398.2|176484.3|176394.3|6
1725014710000|2024-08-30 10:45:10|176486|176396|176479.5|176389.5|176486|176396|176479.5|176389.5|4
1725014720000|2024-08-30 10:45:20|176480.2|176390.2|176480.1|176390.1|176480.2|176390.2|176477.9|176387.9|3
1725014750000|2024-08-30 10:45:50|176478.5|176388.5|176475.7|176385.7|176478.5|176388.5|176475.1|176385.1|5
1725014760000|2024-08-30 10:46:00|176473|176383|176473|176383|176473|176383|176473|176383|1
1725014770000|2024-08-30 10:46:10|176474|176384|176489.3|176399.3|176489.6|176399.6|176474|176384|7
1725014780000|2024-08-30 10:46:20|176490.3|176400.3|176477.2|176387.2|176490.3|176400.3|176477.2|176387.2|9
1725014790000|2024-08-30 10:46:30|176479.3|176389.3|176481.3|176391.3|176481.3|176391.3|176479.3|176389.3|2
1725014800000|2024-08-30 10:46:40|176480.8|176390.8|176487.4|176397.4|176491.5|176401.5|176480.8|176390.8|4
1725014810000|2024-08-30 10:46:50|176482.6|176392.6|176473.2|176383.2|176492.9|176402.9|176473.2|176383.2|11
1725014820000|2024-08-30 10:47:00|176475.3|176385.3|176477.7|176387.7|176477.7|176387.7|176473.2|176383.2|5
1725014830000|2024-08-30 10:47:10|176479|176389|176453.2|176363.2|176483.4|176393.4|176416|176326|17
1725014840000|2024-08-30 10:47:20|176466.1|176376.1|176467.8|176377.8|176471.4|176381.4|176463.5|176373.5|12
1725014850000|2024-08-30 10:47:30|176467.9|176377.9|176468.9|176378.9|176468.9|176378.9|176467.8|176377.8|4
1725014860000|2024-08-30 10:47:40|176466.7|176376.7|176468.9|176378.9|176468.9|176378.9|176466.7|176376.7|2
1725014870000|2024-08-30 10:47:50|176462.3|176372.3|176466.3|176376.3|176466.3|176376.3|176460.2|176370.2|6
1725014880000|2024-08-30 10:48:00|176464|176374|176443.6|176353.6|176464|176374|176443.6|176353.6|11
1725014890000|2024-08-30 10:48:10|176446.7|176356.7|176437.5|176347.5|176446.7|176356.7|176435.2|176345.2|9
1725014900000|2024-08-30 10:48:20|176435.5|176345.5|176429.4|176339.4|176435.5|176345.5|176429.4|176339.4|4
1725014910000|2024-08-30 10:48:30|176431|176341|176422.7|176332.7|176464.7|176374.7|176415.6|176325.6|12
1725014920000|2024-08-30 10:48:40|176420.3|176330.3|176400.9|176310.9|176420.3|176330.3|176400.9|176310.9|9
1725014930000|2024-08-30 10:48:50|176399.3|176309.3|176397.7|176307.7|176399.3|176309.3|176397.7|176307.7|3
1725014940000|2024-08-30 10:49:00|176399.5|176309.5|176397.2|176307.2|176402.9|176312.9|176396.5|176306.5|8
1725014950000|2024-08-30 10:49:10|176398.2|176308.2|176405.2|176315.2|176405.2|176315.2|176397.6|176307.6|6
1725014960000|2024-08-30 10:49:20|176405.6|176315.6|176463.3|176373.3|176467|176377|176404.3|176314.3|10
1725014970000|2024-08-30 10:49:30|176464.2|176374.2|176459.4|176369.4|176466.7|176376.7|176459.4|176369.4|7
1725014980000|2024-08-30 10:49:40|176458.4|176368.4|176457.2|176367.2|176462.2|176372.2|176457|176367|9
1725014990000|2024-08-30 10:49:50|176454.9|176364.9|176422.3|176332.3|176454.9|176364.9|176419|176329|9
1725015000000|2024-08-30 10:50:00|176422.2|176332.2|176434.3|176344.3|176434.3|176344.3|176422.2|176332.2|3
1725015010000|2024-08-30 10:50:10|176439.3|176349.3|176436.3|176346.3|176440.1|176350.1|176436.3|176346.3|5
1725015020000|2024-08-30 10:50:20|176441|176351|176434.3|176344.3|176441.8|176351.8|176434.3|176344.3|5
1725015030000|2024-08-30 10:50:30|176430.1|176340.1|176434.4|176344.4|176438.1|176348.1|176430.1|176340.1|9
1725015040000|2024-08-30 10:50:40|176434.5|176344.5|176411.9|176321.9|176434.5|176344.5|176411.9|176321.9|4
1725015050000|2024-08-30 10:50:50|176410.2|176320.2|176413.6|176323.6|176413.6|176323.6|176410.2|176320.2|2
1725015060000|2024-08-30 10:51:00|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|1
1725015070000|2024-08-30 10:51:10|176416.1|176326.1|176478.6|176388.6|176484|176394|176416.1|176326.1|8
1725015080000|2024-08-30 10:51:20|176477.4|176387.4|176473.2|176383.2|176477.4|176387.4|176473.2|176383.2|3
1725015090000|2024-08-30 10:51:30|176473.1|176383.1|176472.5|176382.5|176478.6|176388.6|176470.3|176380.3|10
1725015100000|2024-08-30 10:51:40|176473.4|176383.4|176443.7|176353.7|176479.4|176389.4|176443.7|176353.7|9
1725015110000|2024-08-30 10:51:50|176441.8|176351.8|176492.3|176402.3|176492.3|176402.3|176441.8|176351.8|8
1725015120000|2024-08-30 10:52:00|176491.8|176401.8|176487.4|176397.4|176491.8|176401.8|176486.1|176396.1|8
1725015130000|2024-08-30 10:52:10|176483.9|176393.9|176486.1|176396.1|176488.4|176398.4|176482.3|176392.3|12
1725015140000|2024-08-30 10:52:20|176485.2|176395.2|176487.9|176397.9|176490.1|176400.1|176485.2|176395.2|10
1725015150000|2024-08-30 10:52:30|176488.7|176398.7|176488.9|176398.9|176488.9|176398.9|176487.2|176397.2|5
1725015160000|2024-08-30 10:52:40|176488.8|176398.8|176489|176399|176489.1|176399.1|176488.1|176398.1|6
1725015170000|2024-08-30 10:52:50|176488.2|176398.2|176490|176400|176490|176400|176486.2|176396.2|8
1725015180000|2024-08-30 10:53:00|176493|176403|176486.8|176396.8|176493.3|176403.3|176486.8|176396.8|6
1725015190000|2024-08-30 10:53:10|176486.6|176396.6|176499.4|176409.4|176499.4|176409.4|176486.4|176396.4|8
1725015200000|2024-08-30 10:53:20|176500.6|176410.6|176504.1|176414.1|176504.1|176414.1|176500.6|176410.6|3
1725015210000|2024-08-30 10:53:30|176505.5|176415.5|176545.3|176455.3|176545.3|176455.3|176500.7|176410.7|18
1725015220000|2024-08-30 10:53:40|176547.8|176457.8|176538.3|176448.3|176547.8|176457.8|176538.3|176448.3|6
1725015230000|2024-08-30 10:53:50|176528.9|176438.9|176530.3|176440.3|176530.3|176440.3|176528.4|176438.4|5
1725015240000|2024-08-30 10:54:00|176529.7|176439.7|176528.3|176438.3|176529.7|176439.7|176524.2|176434.2|6
1725015250000|2024-08-30 10:54:10|176518.9|176428.9|176493.8|176403.8|176518.9|176428.9|176491.2|176401.2|9
1725015260000|2024-08-30 10:54:20|176493.1|176403.1|176493.4|176403.4|176493.8|176403.8|176489.6|176399.6|6
1725015270000|2024-08-30 10:54:30|176489.5|176399.5|176487.7|176397.7|176492.5|176402.5|176487.7|176397.7|5
1725015280000|2024-08-30 10:54:40|176486.1|176396.1|176480.1|176390.1|176486.1|176396.1|176479.1|176389.1|8
1725015290000|2024-08-30 10:54:50|176479.1|176389.1|176398.7|176308.7|176479.2|176389.2|176397.1|176307.1|15
1725015300000|2024-08-30 10:55:00|176398.5|176308.5|176384.1|176294.1|176399.8|176309.8|176384.1|176294.1|10
1725015310000|2024-08-30 10:55:10|176382.9|176292.9|176348.2|176258.2|176382.9|176292.9|176343.5|176253.5|17
1725015320000|2024-08-30 10:55:20|176350.1|176260.1|176332.4|176242.4|176351.9|176261.9|176332|176242|10
1725015330000|2024-08-30 10:55:30|176332.9|176242.9|176340.3|176250.3|176340.3|176250.3|176332|176242|14
1725015340000|2024-08-30 10:55:40|176341.4|176251.4|176340.6|176250.6|176341.4|176251.4|176334.7|176244.7|7
1725015350000|2024-08-30 10:55:50|176342.4|176252.4|176343|176253|176343|176253|176332.2|176242.2|10
1725015360000|2024-08-30 10:56:00|176344.2|176254.2|176347.5|176257.5|176348.8|176258.8|176344.2|176254.2|7
1725015370000|2024-08-30 10:56:10|176345.7|176255.7|176347|176257|176347.2|176257.2|176345.7|176255.7|3
1725015380000|2024-08-30 10:56:20|176347.1|176257.1|176344.8|176254.8|176347.2|176257.2|176343.9|176253.9|5
1725015390000|2024-08-30 10:56:30|176345.4|176255.4|176346.9|176256.9|176347.1|176257.1|176343.4|176253.4|6
1725015400000|2024-08-30 10:56:40|176347.3|176257.3|176349.6|176259.6|176354.5|176264.5|176347.3|176257.3|5
1725015410000|2024-08-30 10:56:50|176354.6|176264.6|176353.3|176263.3|176354.6|176264.6|176352.2|176262.2|9
1725015420000|2024-08-30 10:57:00|176353.1|176263.1|176357.6|176267.6|176362.1|176272.1|176353.1|176263.1|10
1725015430000|2024-08-30 10:57:10|176356.3|176266.3|176446.1|176356.1|176446.1|176356.1|176356.3|176266.3|8
1725015440000|2024-08-30 10:57:20|176434.9|176344.9|176433|176343|176434.9|176344.9|176425.9|176335.9|10
1725015450000|2024-08-30 10:57:30|176435.5|176345.5|176429.3|176339.3|176435.5|176345.5|176429.3|176339.3|7
1725015460000|2024-08-30 10:57:40|176426.4|176336.4|176414.4|176324.4|176426.4|176336.4|176414.4|176324.4|15
1725015470000|2024-08-30 10:57:50|176407.7|176317.7|176401|176311|176414.9|176324.9|176398.5|176308.5|12
1725015480000|2024-08-30 10:58:00|176406.1|176316.1|176386.1|176296.1|176407.4|176317.4|176383.2|176293.2|16
1725015490000|2024-08-30 10:58:10|176386.5|176296.5|176311.7|176221.7|176388.7|176298.7|176311.7|176221.7|14
1725015500000|2024-08-30 10:58:20|176313.8|176223.8|176343.5|176253.5|176351|176261|176309.1|176219.1|25
1725015510000|2024-08-30 10:58:30|176344.7|176254.7|176349.7|176259.7|176354.1|176264.1|176344.7|176254.7|8
1725015520000|2024-08-30 10:58:40|176352.2|176262.2|176370.9|176280.9|176373.6|176283.6|176352.2|176262.2|7
1725015530000|2024-08-30 10:58:50|176371.6|176281.6|176374.1|176284.1|176374.8|176284.8|176371.6|176281.6|6
1725015540000|2024-08-30 10:59:00|176375.2|176285.2|176431.6|176341.6|176431.6|176341.6|176375.2|176285.2|15
1725015550000|2024-08-30 10:59:10|176430.3|176340.3|176420.3|176330.3|176430.3|176340.3|176420.3|176330.3|10
1725015560000|2024-08-30 10:59:20|176421.7|176331.7|176427.6|176337.6|176427.6|176337.6|176421.7|176331.7|5
1725015570000|2024-08-30 10:59:30|176429.1|176339.1|176423.1|176333.1|176429.2|176339.2|176421.1|176331.1|14
1725015580000|2024-08-30 10:59:40|176421.8|176331.8|176389.8|176299.8|176421.8|176331.8|176389.8|176299.8|13
1725015590000|2024-08-30 10:59:50|176389.2|176299.2|176363.5|176273.5|176392.3|176302.3|176363.2|176273.2|10
1725015600000|2024-08-30 11:00:00|176363.2|176273.2|176385.3|176295.3|176390.9|176300.9|176363.2|176273.2|19
1725015610000|2024-08-30 11:00:10|176383.7|176293.7|176381.5|176291.5|176385.6|176295.6|176376|176286|15
1725015620000|2024-08-30 11:00:20|176382.7|176292.7|176370.2|176280.2|176384.6|176294.6|176370.2|176280.2|11
1725015630000|2024-08-30 11:00:30|176368.6|176278.6|176329.8|176239.8|176368.6|176278.6|176322|176232|14
1725015640000|2024-08-30 11:00:40|176331.4|176241.4|176328.1|176238.1|176331.4|176241.4|176328.1|176238.1|6
1725015650000|2024-08-30 11:00:50|176327.3|176237.3|176323.9|176233.9|176327.5|176237.5|176323.9|176233.9|7
1725015660000|2024-08-30 11:01:00|176322.6|176232.6|176285.8|176195.8|176324.9|176234.9|176285.8|176195.8|7
1725015670000|2024-08-30 11:01:10|176262|176172|176296.3|176206.3|176312.8|176222.8|176262|176172|17
1725015680000|2024-08-30 11:01:20|176294.7|176204.7|176288.2|176198.2|176310|176220|176284.9|176194.9|17
1725015690000|2024-08-30 11:01:30|176289.1|176199.1|176303|176213|176303|176213|176287.7|176197.7|14
1725015700000|2024-08-30 11:01:40|176300.1|176210.1|176290.4|176200.4|176300.1|176210.1|176289.3|176199.3|6
1725015710000|2024-08-30 11:01:50|176243.1|176153.1|176239.1|176149.1|176245.7|176155.7|176239.1|176149.1|12
1725015720000|2024-08-30 11:02:00|176241|176151|176242.8|176152.8|176246.6|176156.6|176238.3|176148.3|6
1725015730000|2024-08-30 11:02:10|176238.3|176148.3|176238.3|176148.3|176238.3|176148.3|176238.3|176148.3|1
1725015740000|2024-08-30 11:02:20|176239.7|176149.7|176244|176154|176244|176154|176236.8|176146.8|7
1725015750000|2024-08-30 11:02:30|176246.1|176156.1|176269.3|176179.3|176269.3|176179.3|176246.1|176156.1|13
1725015760000|2024-08-30 11:02:40|176271.1|176181.1|176267.9|176177.9|176271.8|176181.8|176267.9|176177.9|9
1725015770000|2024-08-30 11:02:50|176269.2|176179.2|176270.1|176180.1|176270.6|176180.6|176268.9|176178.9|5
1725015780000|2024-08-30 11:03:00|176270.2|176180.2|176284|176194|176302.6|176212.6|176270.2|176180.2|10
1725015790000|2024-08-30 11:03:10|176288.5|176198.5|176287.2|176197.2|176289.6|176199.6|176283.4|176193.4|9
1725015800000|2024-08-30 11:03:20|176286.9|176196.9|176284.7|176194.7|176286.9|176196.9|176276|176186|9
1725015810000|2024-08-30 11:03:30|176278.8|176188.8|176283.7|176193.7|176283.7|176193.7|176278.8|176188.8|2
1725015820000|2024-08-30 11:03:40|176284.1|176194.1|176284.1|176194.1|176284.1|176194.1|176278|176188|4
1725015830000|2024-08-30 11:03:50|176275|176185|176255.3|176165.3|176281.2|176191.2|176254.5|176164.5|14
1725015840000|2024-08-30 11:04:00|176256|176166|176267|176177|176267|176177|176256|176166|7
1725015850000|2024-08-30 11:04:10|176266.7|176176.7|176262.8|176172.8|176266.9|176176.9|176262.8|176172.8|6
1725015860000|2024-08-30 11:04:20|176263|176173|176264.4|176174.4|176268|176178|176260.4|176170.4|9
1725015870000|2024-08-30 11:04:30|176263.9|176173.9|176255.8|176165.8|176264.1|176174.1|176255.8|176165.8|12
1725015880000|2024-08-30 11:04:40|176253.4|176163.4|176262.4|176172.4|176262.4|176172.4|176248.9|176158.9|5
1725015890000|2024-08-30 11:04:50|176251.7|176161.7|176241.6|176151.6|176251.7|176161.7|176241.4|176151.4|9
1725015900000|2024-08-30 11:05:00|176241.3|176151.3|176233.4|176143.4|176241.3|176151.3|176233.4|176143.4|6
1725015910000|2024-08-30 11:05:10|176228.2|176138.2|176223.1|176133.1|176228.2|176138.2|176223.1|176133.1|6
1725015930000|2024-08-30 11:05:30|176223.3|176133.3|176223.3|176133.3|176223.3|176133.3|176223.3|176133.3|1
1725015940000|2024-08-30 11:05:40|176223.2|176133.2|176222|176132|176223.2|176133.2|176222|176132|2
1725015950000|2024-08-30 11:05:50|176221.7|176131.7|176222.7|176132.7|176222.7|176132.7|176221.7|176131.7|2
1725015960000|2024-08-30 11:06:00|176227.3|176137.3|176218.6|176128.6|176227.4|176137.4|176218.6|176128.6|6
1725015970000|2024-08-30 11:06:10|176217|176127|176229.1|176139.1|176229.1|176139.1|176210.2|176120.2|11
1725015980000|2024-08-30 11:06:20|176230.8|176140.8|176228.5|176138.5|176231.7|176141.7|176223.5|176133.5|10
1725015990000|2024-08-30 11:06:30|176230.3|176140.3|176227.9|176137.9|176236.3|176146.3|176227.9|176137.9|7
1725016000000|2024-08-30 11:06:40|176230.1|176140.1|176256.7|176166.7|176261.3|176171.3|176230.1|176140.1|10
1725016010000|2024-08-30 11:06:50|176256.5|176166.5|176253.3|176163.3|176267.8|176177.8|176253.3|176163.3|7
1725016020000|2024-08-30 11:07:00|176258.1|176168.1|176323.5|176233.5|176326.6|176236.6|176258.1|176168.1|10
1725016030000|2024-08-30 11:07:10|176324.4|176234.4|176324.3|176234.3|176330.1|176240.1|176323.2|176233.2|19
1725016040000|2024-08-30 11:07:20|176324.4|176234.4|176325.1|176235.1|176328.6|176238.6|176324.3|176234.3|11
1725016050000|2024-08-30 11:07:30|176325.4|176235.4|176324.2|176234.2|176325.4|176235.4|176324|176234|4
1725016060000|2024-08-30 11:07:40|176322.2|176232.2|176322.8|176232.8|176322.9|176232.9|176322.1|176232.1|5
1725016070000|2024-08-30 11:07:50|176324.1|176234.1|176335.1|176245.1|176335.1|176245.1|176323|176233|8
1725016080000|2024-08-30 11:08:00|176330.2|176240.2|176351.2|176221.2|176351.2|176244.6|176328|176214.2|8
1725016090000|2024-08-30 11:08:10|176350.7|176220.7|176336.6|176246.6|176350.8|176246.7|176330.9|176220.7|10
1725016100000|2024-08-30 11:08:20|176333.3|176243.3|176331.3|176241.3|176337|176247|176328.5|176238.5|9
1725016110000|2024-08-30 11:08:30|176331.1|176241.1|176326.7|176236.7|176331.1|176241.1|176326.7|176236.7|6
1725016120000|2024-08-30 11:08:40|176324.8|176234.8|176388.3|176298.3|176395.8|176305.8|176324.8|176234.8|11
1725016130000|2024-08-30 11:08:50|176391|176301|176407.8|176317.8|176409.7|176319.7|176388.7|176298.7|11
1725016140000|2024-08-30 11:09:00|176409.7|176319.7|176410|176320|176415.8|176325.8|176409.7|176319.7|9
1725016150000|2024-08-30 11:09:10|176409.8|176319.8|176416.8|176326.8|176416.8|176326.8|176406.6|176316.6|7
1725016160000|2024-08-30 11:09:20|176413.4|176323.4|176406.4|176316.4|176417.3|176327.3|176404.3|176314.3|9
1725016170000|2024-08-30 11:09:30|176392.5|176302.5|176410.8|176320.8|176414.7|176324.7|176390.5|176300.5|12
1725016180000|2024-08-30 11:09:40|176408.9|176318.9|176402|176312|176411.5|176321.5|176401.5|176311.5|13
1725016190000|2024-08-30 11:09:50|176403.8|176313.8|176396.3|176306.3|176416.9|176326.9|176396.3|176306.3|15
1725016200000|2024-08-30 11:10:00|176397.4|176307.4|176407.2|176317.2|176407.2|176317.2|176396.9|176306.9|7
1725016210000|2024-08-30 11:10:10|176409.8|176319.8|176410.9|176320.9|176410.9|176320.9|176408.3|176318.3|6
1725016230000|2024-08-30 11:10:30|176411.4|176321.4|176405.7|176315.7|176411.4|176321.4|176404.5|176314.5|10
1725016240000|2024-08-30 11:10:40|176404.7|176314.7|176405.4|176315.4|176405.8|176315.8|176404.4|176314.4|6
1725016250000|2024-08-30 11:10:50|176406.1|176316.1|176389.5|176299.5|176408.4|176318.4|176389.5|176299.5|8
1725016260000|2024-08-30 11:11:00|176389.4|176299.4|176391.6|176301.6|176391.6|176301.6|176387.4|176297.4|10
1725016270000|2024-08-30 11:11:10|176395.9|176305.9|176392.5|176302.5|176395.9|176305.9|176390.8|176300.8|7
1725016280000|2024-08-30 11:11:20|176391.4|176301.4|176387.2|176297.2|176391.4|176301.4|176387|176297|6
1725016290000|2024-08-30 11:11:30|176387|176297|176323.4|176233.4|176387|176297|176323.4|176233.4|10
1725016300000|2024-08-30 11:11:40|176323.3|176233.3|176323.3|176233.3|176323.3|176233.3|176323.3|176233.3|1
1725016310000|2024-08-30 11:11:50|176327.4|176237.4|176327.4|176237.4|176327.4|176237.4|176327.4|176237.4|1
1725016320000|2024-08-30 11:12:00|176326|176236|176326|176236|176326|176236|176326|176236|1
1725016330000|2024-08-30 11:12:10|176323.2|176233.2|176346.1|176256.1|176346.1|176256.1|176321.6|176231.6|8
1725016340000|2024-08-30 11:12:20|176341.3|176251.3|176348.4|176258.4|176348.4|176258.4|176341.3|176251.3|7
1725016350000|2024-08-30 11:12:30|176347.6|176257.6|176347.6|176257.6|176347.6|176257.6|176347.6|176257.6|1
1725016360000|2024-08-30 11:12:40|176344.1|176254.1|176346.9|176256.9|176347.7|176257.7|176344.1|176254.1|7
1725016370000|2024-08-30 11:12:50|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|1
1725016380000|2024-08-30 11:13:00|176346.7|176256.7|176357.2|176267.2|176359.7|176269.7|176343|176253|10
1725016390000|2024-08-30 11:13:10|176357|176267|176353|176263|176357|176267|176348.6|176258.6|6
1725016400000|2024-08-30 11:13:20|176354.4|176264.4|176346.6|176256.6|176356.8|176266.8|176342|176252|12
1725016410000|2024-08-30 11:13:30|176347.4|176257.4|176346.7|176256.7|176347.4|176257.4|176346.6|176256.6|6
1725016420000|2024-08-30 11:13:40|176344.7|176254.7|176324.8|176234.8|176344.7|176254.7|176322.1|176232.1|8
1725016430000|2024-08-30 11:13:50|176326.3|176236.3|176327.9|176237.9|176332.4|176242.4|176326.3|176236.3|7
1725016440000|2024-08-30 11:14:00|176329.3|176239.3|176328.8|176238.8|176333.8|176243.8|176328.8|176238.8|9
1725016450000|2024-08-30 11:14:10|176333.3|176243.3|176333.3|176243.3|176333.3|176243.3|176333.3|176243.3|1
1725016460000|2024-08-30 11:14:20|176328.8|176238.8|176326.7|176236.7|176330.8|176240.8|176323.3|176233.3|6
1725016470000|2024-08-30 11:14:30|176331.1|176241.1|176346.2|176256.2|176352.2|176262.2|176331.1|176241.1|13
1725016480000|2024-08-30 11:14:40|176346.1|176256.1|176343|176253|176346.1|176256.1|176343|176253|2
1725016490000|2024-08-30 11:14:50|176344.8|176254.8|176344.8|176254.8|176344.8|176254.8|176344.8|176254.8|1
1725016500000|2024-08-30 11:15:00|176345.3|176255.3|176342.9|176252.9|176345.3|176255.3|176334.7|176244.7|14
1725016510000|2024-08-30 11:15:10|176341.1|176251.1|176337.3|176247.3|176341.1|176251.1|176332.7|176242.7|5
1725016520000|2024-08-30 11:15:20|176332.7|176242.7|176342.4|176252.4|176342.4|176252.4|176332.7|176242.7|4
1725016530000|2024-08-30 11:15:30|176337.7|176247.7|176338.2|176248.2|176343.3|176253.3|176334.1|176244.1|8
1725016540000|2024-08-30 11:15:40|176338.5|176248.5|176337.6|176247.6|176338.5|176248.5|176337.6|176247.6|2
1725016560000|2024-08-30 11:16:00|176335.8|176245.8|176327.2|176237.2|176335.8|176245.8|176325.6|176235.6|9
1725016570000|2024-08-30 11:16:10|176321.5|176231.5|176333.2|176243.2|176333.2|176243.2|176318.5|176228.5|6
1725016580000|2024-08-30 11:16:20|176334.1|176244.1|176342.7|176252.7|176342.7|176252.7|176334.1|176244.1|10
1725016590000|2024-08-30 11:16:30|176344.4|176254.4|176343.8|176253.8|176344.4|176254.4|176343.8|176253.8|2
1725016600000|2024-08-30 11:16:40|176340.1|176250.1|176341.3|176251.3|176342|176252|176340.1|176250.1|4
1725016610000|2024-08-30 11:16:50|176339.4|176249.4|176329.5|176239.5|176339.4|176249.4|176329.5|176239.5|10
1725016620000|2024-08-30 11:17:00|176327.3|176237.3|176324.2|176234.2|176328.8|176238.8|176324.2|176234.2|6
1725016630000|2024-08-30 11:17:10|176325.4|176235.4|176324.6|176234.6|176329.9|176239.9|176323|176233|8
1725016640000|2024-08-30 11:17:20|176324.8|176234.8|176328.4|176238.4|176329.9|176239.9|176324.8|176234.8|9
1725016650000|2024-08-30 11:17:30|176329.5|176239.5|176322.4|176232.4|176329.5|176239.5|176318.2|176228.2|10
1725016660000|2024-08-30 11:17:40|176321.1|176231.1|176290.7|176200.7|176321.1|176231.1|176290.7|176200.7|2
1725016670000|2024-08-30 11:17:50|176274.3|176184.3|176288.4|176198.4|176289.5|176199.5|176234.3|176144.3|14
1725016680000|2024-08-30 11:18:00|176289.4|176199.4|176297.8|176207.8|176300.1|176210.1|176288.4|176198.4|7
1725016690000|2024-08-30 11:18:10|176298.1|176208.1|176296.7|176206.7|176306.8|176216.8|176296.7|176206.7|10
1725016700000|2024-08-30 11:18:20|176300.8|176210.8|176239.2|176149.2|176300.8|176210.8|176236.6|176146.6|16
1725016710000|2024-08-30 11:18:30|176237.6|176147.6|176230|176140|176238.9|176148.9|176229.7|176139.7|15
1725016720000|2024-08-30 11:18:40|176233.1|176143.1|176285.5|176195.5|176285.5|176195.5|176233.1|176143.1|15
1725016730000|2024-08-30 11:18:50|176287.3|176197.3|176299.6|176209.6|176305.2|176215.2|176287.3|176197.3|24
1725016740000|2024-08-30 11:19:00|176301.2|176211.2|176280.5|176190.5|176303.3|176213.3|176280.5|176190.5|18
1725016750000|2024-08-30 11:19:10|176283.3|176193.3|176284.8|176194.8|176284.8|176194.8|176241.4|176151.4|17
1725016760000|2024-08-30 11:19:20|176280.2|176190.2|176285.5|176195.5|176285.7|176195.7|176280|176190|5
1725016770000|2024-08-30 11:19:30|176284.3|176194.3|176284.3|176194.3|176284.3|176194.3|176280.3|176190.3|4
1725016780000|2024-08-30 11:19:40|176284.2|176194.2|176282.3|176192.3|176285.1|176195.1|176275.3|176185.3|10
1725016790000|2024-08-30 11:19:50|176282.5|176192.5|176373.9|176283.9|176373.9|176283.9|176272.7|176182.7|16
1725016800000|2024-08-30 11:20:00|176367.2|176277.2|176354.8|176264.8|176367.2|176277.2|176352.9|176262.9|7
1725016810000|2024-08-30 11:20:10|176367.2|176277.2|176345.8|176255.8|176372.1|176282.1|176345.8|176255.8|9
1725016820000|2024-08-30 11:20:20|176346.7|176256.7|176322.9|176232.9|176346.7|176256.7|176318.3|176228.3|10
1725016830000|2024-08-30 11:20:30|176318.7|176228.7|176320.6|176230.6|176320.6|176230.6|176317.7|176227.7|7
1725016840000|2024-08-30 11:20:40|176321.5|176231.5|176321.5|176231.5|176321.5|176231.5|176321.5|176231.5|1
1725016850000|2024-08-30 11:20:50|176319.2|176229.2|176320.8|176230.8|176328.9|176238.9|176314.8|176224.8|12
1725016860000|2024-08-30 11:21:00|176324.5|176234.5|176329.4|176239.4|176334.9|176244.9|176324.5|176234.5|10
1725016870000|2024-08-30 11:21:10|176329|176239|176337.3|176247.3|176337.3|176247.3|176329|176239|8
1725016880000|2024-08-30 11:21:20|176338.3|176248.3|176340.9|176250.9|176340.9|176250.9|176337.2|176247.2|10
1725016890000|2024-08-30 11:21:30|176342.7|176252.7|176341.6|176251.6|176342.7|176252.7|176341.6|176251.6|4
1725016900000|2024-08-30 11:21:40|176339.8|176249.8|176337.5|176247.5|176341.6|176251.6|176337.1|176247.1|11
1725016910000|2024-08-30 11:21:50|176338.7|176248.7|176339.1|176249.1|176339.5|176249.5|176338.7|176248.7|5
1725016920000|2024-08-30 11:22:00|176337.5|176247.5|176341.2|176251.2|176343.8|176253.8|176337.2|176247.2|6
1725016930000|2024-08-30 11:22:10|176341.8|176251.8|176334.4|176244.4|176341.8|176251.8|176334.4|176244.4|4
1725016940000|2024-08-30 11:22:20|176325.8|176235.8|176336.9|176246.9|176338.2|176248.2|176325.8|176235.8|9
1725016950000|2024-08-30 11:22:30|176337.1|176247.1|176337.8|176247.8|176337.8|176247.8|176332.4|176242.4|7
1725016960000|2024-08-30 11:22:40|176336|176246|176335.2|176245.2|176338.7|176248.7|176329.3|176239.3|11
1725016970000|2024-08-30 11:22:50|176335|176245|176334.4|176244.4|176338|176248|176331.2|176241.2|13
1725016980000|2024-08-30 11:23:00|176332.4|176242.4|176335.2|176245.2|176337|176247|176331.3|176241.3|9
1725016990000|2024-08-30 11:23:10|176332.9|176242.9|176325.7|176235.7|176335.2|176245.2|176312.6|176222.6|14
1725017000000|2024-08-30 11:23:20|176331.4|176241.4|176332.9|176242.9|176337.9|176247.9|176331.4|176241.4|5
1725017010000|2024-08-30 11:23:30|176331.9|176241.9|176338.3|176248.3|176338.3|176248.3|176331.7|176241.7|5
1725017020000|2024-08-30 11:23:40|176341.3|176251.3|176339.1|176249.1|176341.3|176251.3|176330.4|176240.4|6
1725017030000|2024-08-30 11:23:50|176337.3|176247.3|176343.4|176253.4|176344.5|176254.5|176337.3|176247.3|5
1725017040000|2024-08-30 11:24:00|176346.6|176256.6|176352.2|176262.2|176359.2|176269.2|176346.6|176256.6|8
1725017050000|2024-08-30 11:24:10|176351.6|176261.6|176327.2|176237.2|176351.6|176261.6|176326.3|176236.3|7
1725017060000|2024-08-30 11:24:20|176327.1|176237.1|176327.1|176237.1|176327.1|176237.1|176327.1|176237.1|1
1725017070000|2024-08-30 11:24:30|176325.6|176235.6|176315.2|176225.2|176326.1|176236.1|176313.8|176223.8|9
1725017080000|2024-08-30 11:24:40|176312.2|176222.2|176320.6|176230.6|176322.9|176232.9|176312.2|176222.2|10
1725017090000|2024-08-30 11:24:50|176321.2|176231.2|176334.8|176244.8|176334.8|176244.8|176319.6|176229.6|12
1725017100000|2024-08-30 11:25:00|176336.3|176246.3|176336.3|176246.3|176336.5|176246.5|176336.3|176246.3|3
1725017110000|2024-08-30 11:25:10|176337.8|176247.8|176350.3|176260.3|176350.9|176260.9|176337.8|176247.8|5
1725017120000|2024-08-30 11:25:20|176351.5|176261.5|176351.6|176261.6|176351.6|176261.6|176351.5|176261.5|2
1725017130000|2024-08-30 11:25:30|176349.8|176259.8|176350.2|176260.2|176352.3|176262.3|176348.1|176258.1|5
1725017140000|2024-08-30 11:25:40|176353.1|176263.1|176379.6|176289.6|176382.9|176292.9|176349.6|176259.6|8
1725017150000|2024-08-30 11:25:50|176379.2|176289.2|176360.8|176270.8|176379.2|176289.2|176360.8|176270.8|10
1725017160000|2024-08-30 11:26:00|176359.7|176269.7|176361.4|176271.4|176369|176279|176354|176264|11
1725017170000|2024-08-30 11:26:10|176359.1|176269.1|176342.1|176252.1|176359.1|176269.1|176342|176252|6
1725017180000|2024-08-30 11:26:20|176340.6|176250.6|176341.9|176251.9|176341.9|176251.9|176340.6|176250.6|3
1725017190000|2024-08-30 11:26:30|176340.5|176250.5|176334.7|176244.7|176340.5|176250.5|176333.5|176243.5|5
1725017200000|2024-08-30 11:26:40|176334.1|176244.1|176334.1|176244.1|176334.1|176244.1|176334.1|176244.1|1
1725017210000|2024-08-30 11:26:50|176332.8|176242.8|176332.7|176242.7|176333.8|176243.8|176332.7|176242.7|4
1725017220000|2024-08-30 11:27:00|176333.8|176243.8|176333.8|176243.8|176333.8|176243.8|176333.8|176243.8|1
1725017230000|2024-08-30 11:27:10|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|1
1725017240000|2024-08-30 11:27:20|176335|176245|176336.6|176246.6|176337.8|176247.8|176335|176245|5
1725017250000|2024-08-30 11:27:30|176335.3|176245.3|176336.6|176246.6|176336.6|176246.6|176335.3|176245.3|2
1725017260000|2024-08-30 11:27:40|176336.4|176246.4|176326.5|176236.5|176336.4|176246.4|176326.5|176236.5|4
1725017270000|2024-08-30 11:27:50|176328|176238|176334.5|176244.5|176334.5|176244.5|176328|176238|5
1725017280000|2024-08-30 11:28:00|176337.1|176247.1|176337.1|176247.1|176337.1|176247.1|176337.1|176247.1|1
1725017290000|2024-08-30 11:28:10|176338.3|176248.3|176341.4|176251.4|176341.4|176251.4|176338.3|176248.3|2
1725017300000|2024-08-30 11:28:20|176342|176252|176342|176252|176342|176252|176342|176252|1
1725017310000|2024-08-30 11:28:30|176343|176253|176336.9|176246.9|176343|176253|176335.6|176245.6|5
1725017320000|2024-08-30 11:28:40|176339.7|176249.7|176336.4|176246.4|176339.7|176249.7|176336.4|176246.4|5
1725017330000|2024-08-30 11:28:50|176334.2|176244.2|176333.2|176243.2|176334.2|176244.2|176333.2|176243.2|2
1725017340000|2024-08-30 11:29:00|176331|176241|176336.5|176246.5|176336.5|176246.5|176331|176241|3
1725017350000|2024-08-30 11:29:10|176336.6|176246.6|176336.6|176246.6|176336.6|176246.6|176336.6|176246.6|1
1725017360000|2024-08-30 11:29:20|176337.6|176247.6|176340.6|176250.6|176340.6|176250.6|176337.6|176247.6|4
1725017380000|2024-08-30 11:29:40|176343|176253|176339.8|176249.8|176343|176253|176335.2|176245.2|5
1725017390000|2024-08-30 11:29:50|176341.2|176251.2|176341.5|176251.5|176343.1|176253.1|176341.2|176251.2|3
1725017400000|2024-08-30 11:30:00|176343.4|176253.4|176339.5|176249.5|176344.7|176254.7|176338.2|176248.2|6
1725017410000|2024-08-30 11:30:10|176342.8|176252.8|176341.6|176251.6|176342.8|176252.8|176341.6|176251.6|2
1725017420000|2024-08-30 11:30:20|176342.8|176252.8|176342.8|176252.8|176342.8|176252.8|176339.5|176249.5|5
1725017430000|2024-08-30 11:30:30|176344|176254|176335.7|176245.7|176346.4|176256.4|176335.7|176245.7|6
1725017440000|2024-08-30 11:30:40|176334.7|176244.7|176332.5|176242.5|176334.7|176244.7|176332.5|176242.5|2
1725017450000|2024-08-30 11:30:50|176332.4|176242.4|176332.4|176242.4|176332.4|176242.4|176332.4|176242.4|1
1725017460000|2024-08-30 11:31:00|176331.3|176241.3|176337.7|176247.7|176337.7|176247.7|176330.3|176240.3|6
1725017470000|2024-08-30 11:31:10|176338.7|176248.7|176338.7|176248.7|176338.7|176248.7|176338.7|176248.7|1
1725017480000|2024-08-30 11:31:20|176338.8|176248.8|176338.8|176248.8|176338.8|176248.8|176338.8|176248.8|1
1725017490000|2024-08-30 11:31:30|176338.6|176248.6|176338.6|176248.6|176338.6|176248.6|176338.6|176248.6|1
1725017500000|2024-08-30 11:31:40|176336.9|176246.9|176341.4|176251.4|176341.4|176251.4|176336.9|176246.9|3
1725017510000|2024-08-30 11:31:50|176338.4|176248.4|176334.1|176244.1|176338.4|176248.4|176333.7|176243.7|8
1725017520000|2024-08-30 11:32:00|176332.3|176242.3|176339.9|176249.9|176339.9|176249.9|176332.3|176242.3|6
1725017530000|2024-08-30 11:32:10|176341.8|176251.8|176341.8|176251.8|176341.8|176251.8|176341.8|176251.8|1
1725017550000|2024-08-30 11:32:30|176343.2|176253.2|176343.2|176253.2|176343.2|176253.2|176343.2|176253.2|1
1725017560000|2024-08-30 11:32:40|176337.8|176247.8|176339.1|176249.1|176339.1|176249.1|176337.8|176247.8|2
1725017570000|2024-08-30 11:32:50|176340.6|176250.6|176345.9|176255.9|176345.9|176255.9|176340.6|176250.6|3
1725017600000|2024-08-30 11:33:20|176346.9|176256.9|176346.9|176256.9|176346.9|176256.9|176346.9|176256.9|1
1725017610000|2024-08-30 11:33:30|176344.6|176254.6|176344.2|176254.2|176344.6|176254.6|176344.2|176254.2|2
1725017630000|2024-08-30 11:33:50|176343.2|176253.2|176342.2|176252.2|176343.2|176253.2|176342.2|176252.2|2
1725017640000|2024-08-30 11:34:00|176343.4|176253.4|176347.6|176257.6|176348.8|176258.8|176343.4|176253.4|9
1725017650000|2024-08-30 11:34:10|176349.1|176259.1|176350.1|176260.1|176350.1|176260.1|176349.1|176259.1|2
1725017660000|2024-08-30 11:34:20|176349.1|176259.1|176349.1|176259.1|176349.1|176259.1|176349.1|176259.1|1
1725017670000|2024-08-30 11:34:30|176351.1|176261.1|176347.5|176257.5|176351.1|176261.1|176347.5|176257.5|5
1725017680000|2024-08-30 11:34:40|176348.5|176258.5|176344.6|176254.6|176348.5|176258.5|176344.6|176254.6|3
1725017700000|2024-08-30 11:35:00|176344.3|176254.3|176268.2|176178.2|176344.3|176254.3|176267.9|176177.9|7
1725017710000|2024-08-30 11:35:10|176266.4|176176.4|176255.1|176165.1|176266.4|176176.4|176255.1|176165.1|5
1725017720000|2024-08-30 11:35:20|176260|176170|176263.9|176173.9|176265.7|176175.7|176257.1|176167.1|6
1725017730000|2024-08-30 11:35:30|176261|176171|176261|176171|176261|176171|176261|176171|1
1725017740000|2024-08-30 11:35:40|176259.8|176169.8|176261.6|176171.6|176261.6|176171.6|176258.8|176168.8|3
1725017750000|2024-08-30 11:35:50|176263|176173|176263|176173|176263|176173|176263|176173|1
1725017760000|2024-08-30 11:36:00|176267.1|176177.1|176261.9|176171.9|176267.1|176177.1|176261.9|176171.9|5
1725017770000|2024-08-30 11:36:10|176260.5|176170.5|176254.3|176164.3|176260.5|176170.5|176252.9|176162.9|7
1725017780000|2024-08-30 11:36:20|176252.9|176162.9|176253.9|176163.9|176254.4|176164.4|176252.4|176162.4|9
1725017790000|2024-08-30 11:36:30|176252.2|176162.2|176242.8|176152.8|176253.5|176163.5|176241|176151|11
1725017800000|2024-08-30 11:36:40|176245.2|176155.2|176244.1|176154.1|176245.2|176155.2|176243.1|176153.1|3
1725017810000|2024-08-30 11:36:50|176245.7|176155.7|176272.6|176182.6|176272.6|176182.6|176245.7|176155.7|7
1725017820000|2024-08-30 11:37:00|176268.5|176178.5|176276.4|176186.4|176276.4|176186.4|176268.5|176178.5|5
1725017830000|2024-08-30 11:37:10|176274.4|176184.4|176277.5|176187.5|176277.5|176187.5|176274.4|176184.4|2
1725017840000|2024-08-30 11:37:20|176274.4|176184.4|176274.4|176184.4|176274.4|176184.4|176274.4|176184.4|1
1725017850000|2024-08-30 11:37:30|176277.9|176187.9|176257.2|176167.2|176279.6|176189.6|176257.2|176167.2|3
1725017860000|2024-08-30 11:37:40|176258.6|176168.6|176267.9|176177.9|176267.9|176177.9|176258.6|176168.6|5
1725017870000|2024-08-30 11:37:50|176268|176178|176264.3|176174.3|176268|176178|176264.3|176174.3|2
1725017880000|2024-08-30 11:38:00|176265|176175|176264.6|176174.6|176270.6|176180.6|176262.7|176172.7|7
1725017890000|2024-08-30 11:38:10|176264.7|176174.7|176265.8|176175.8|176265.8|176175.8|176264.7|176174.7|5
1725017910000|2024-08-30 11:38:30|176268.4|176178.4|176268.5|176178.5|176268.5|176178.5|176266.4|176176.4|3
1725017920000|2024-08-30 11:38:40|176269.7|176179.7|176273.4|176183.4|176273.4|176183.4|176269.7|176179.7|2
1725017930000|2024-08-30 11:38:50|176269.7|176179.7|176269.7|176179.7|176269.7|176179.7|176269.7|176179.7|1
1725017940000|2024-08-30 11:39:00|176273.4|176183.4|176266.5|176176.5|176273.4|176183.4|176263.7|176173.7|7
1725017950000|2024-08-30 11:39:10|176267.8|176177.8|176264.9|176174.9|176269.2|176179.2|176261.1|176171.1|9
1725017960000|2024-08-30 11:39:20|176261.9|176171.9|176260.1|176170.1|176261.9|176171.9|176260.1|176170.1|3
1725017970000|2024-08-30 11:39:30|176264.5|176174.5|176260.3|176170.3|176264.5|176174.5|176260.1|176170.1|5
1725017980000|2024-08-30 11:39:40|176264.4|176174.4|176268.9|176178.9|176268.9|176178.9|176259.5|176169.5|10
1725017990000|2024-08-30 11:39:50|176269.6|176179.6|176268.8|176178.8|176269.6|176179.6|176268.8|176178.8|3
1725018000000|2024-08-30 11:40:00|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|1
1725018010000|2024-08-30 11:40:10|176269.1|176179.1|176268.4|176178.4|176269.1|176179.1|176267.2|176177.2|9
1725018020000|2024-08-30 11:40:20|176269.1|176179.1|176266.4|176176.4|176269.1|176179.1|176266.3|176176.3|6
1725018030000|2024-08-30 11:40:30|176255.3|176165.3|176262.6|176172.6|176264.2|176174.2|176255.3|176165.3|6
1725018050000|2024-08-30 11:40:50|176262.5|176172.5|176261.6|176171.6|176264.6|176174.6|176254.5|176164.5|10
1725018060000|2024-08-30 11:41:00|176260.2|176170.2|176261.2|176171.2|176261.2|176171.2|176260.2|176170.2|2
1725018080000|2024-08-30 11:41:20|176261.7|176171.7|176265|176175|176270.2|176180.2|176261.7|176171.7|8
1725018090000|2024-08-30 11:41:30|176266.3|176176.3|176270.2|176180.2|176270.2|176180.2|176266.3|176176.3|3
1725018100000|2024-08-30 11:41:40|176270.3|176180.3|176270.3|176180.3|176270.3|176180.3|176270.3|176180.3|1
1725018110000|2024-08-30 11:41:50|176270.2|176180.2|176272.2|176182.2|176272.2|176182.2|176268.3|176178.3|3
1725018120000|2024-08-30 11:42:00|176272.6|176182.6|176268.8|176178.8|176272.6|176182.6|176268.8|176178.8|2
1725018130000|2024-08-30 11:42:10|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|1
1725018140000|2024-08-30 11:42:20|176275.1|176185.1|176275.1|176185.1|176275.1|176185.1|176275.1|176185.1|1
1725018170000|2024-08-30 11:42:50|176276.3|176186.3|176274.1|176184.1|176276.3|176186.3|176274.1|176184.1|2
1725018180000|2024-08-30 11:43:00|176275.9|176185.9|176248.9|176158.9|176288.7|176198.7|176247|176157|7
1725018190000|2024-08-30 11:43:10|176247.7|176157.7|176245.9|176155.9|176247.7|176157.7|176245.9|176155.9|3
1725018200000|2024-08-30 11:43:20|176247.4|176157.4|176247.1|176157.1|176247.4|176157.4|176247.1|176157.1|2
1725018210000|2024-08-30 11:43:30|176248.4|176158.4|176271.4|176181.4|176271.4|176181.4|176248.4|176158.4|8
1725018220000|2024-08-30 11:43:40|176273.2|176183.2|176272.7|176182.7|176273.2|176183.2|176271.9|176181.9|6
1725018230000|2024-08-30 11:43:50|176276.1|176186.1|176278.7|176188.7|176278.7|176188.7|176276.1|176186.1|4
1725018240000|2024-08-30 11:44:00|176277.7|176187.7|176277.1|176187.1|176278.8|176188.8|176277.1|176187.1|7
1725018250000|2024-08-30 11:44:10|176276.1|176186.1|176271.4|176181.4|176276.1|176186.1|176269|176179|4
1725018260000|2024-08-30 11:44:20|176269.8|176179.8|176270|176180|176270|176180|176266.7|176176.7|7
1725018270000|2024-08-30 11:44:30|176270.9|176180.9|176270.7|176180.7|176270.9|176180.9|176270.7|176180.7|3
1725018280000|2024-08-30 11:44:40|176270.8|176180.8|176270.8|176180.8|176270.8|176180.8|176270.8|176180.8|1
1725018290000|2024-08-30 11:44:50|176268.2|176178.2|176268.1|176178.1|176268.2|176178.2|176268.1|176178.1|2
1725018300000|2024-08-30 11:45:00|176264.1|176174.1|176271.1|176181.1|176271.1|176181.1|176264.1|176174.1|8
1725018310000|2024-08-30 11:45:10|176274.4|176184.4|176272.4|176182.4|176276.6|176186.6|176271.1|176181.1|9
1725018320000|2024-08-30 11:45:20|176272.1|176182.1|176272.3|176182.3|176272.3|176182.3|176272.1|176182.1|2
1725018330000|2024-08-30 11:45:30|176269|176179|176279.7|176189.7|176279.7|176189.7|176269|176179|3
1725018340000|2024-08-30 11:45:40|176280|176190|176275.6|176185.6|176280|176190|176275.6|176185.6|2
1725018350000|2024-08-30 11:45:50|176275|176185|176278.3|176188.3|176278.3|176188.3|176275|176185|4
1725018360000|2024-08-30 11:46:00|176276.9|176186.9|176273.9|176183.9|176276.9|176186.9|176272.4|176182.4|6
1725018370000|2024-08-30 11:46:10|176274.1|176184.1|176271.1|176181.1|176274.1|176184.1|176271|176181|6
1725018380000|2024-08-30 11:46:20|176269.5|176179.5|176266.3|176176.3|176269.5|176179.5|176266.3|176176.3|3
1725018390000|2024-08-30 11:46:30|176266.4|176176.4|176270.5|176180.5|176270.6|176180.6|176266.4|176176.4|4
1725018400000|2024-08-30 11:46:40|176268.9|176178.9|176265.7|176175.7|176270.9|176180.9|176265.7|176175.7|5
1725018410000|2024-08-30 11:46:50|176253.2|176163.2|176249.5|176159.5|176253.2|176163.2|176247.1|176157.1|5
1725018420000|2024-08-30 11:47:00|176249.7|176159.7|176245.9|176155.9|176249.7|176159.7|176244.8|176154.8|6
1725018430000|2024-08-30 11:47:10|176244.6|176154.6|176249.2|176159.2|176253.9|176163.9|176244.6|176154.6|6
1725018440000|2024-08-30 11:47:20|176254.3|176164.3|176251.2|176161.2|176254.3|176164.3|176246.3|176156.3|10
1725018450000|2024-08-30 11:47:30|176254.3|176164.3|176254.3|176164.3|176254.3|176164.3|176254.3|176164.3|1
1725018460000|2024-08-30 11:47:40|176251.4|176161.4|176250.8|176160.8|176254.5|176164.5|176250.5|176160.5|5
1725018470000|2024-08-30 11:47:50|176172.6|176082.6|176181.3|176091.3|176181.3|176091.3|176172.6|176082.6|6
1725018480000|2024-08-30 11:48:00|176181.4|176091.4|176181.8|176091.8|176181.8|176091.8|176181.4|176091.4|3
1725018490000|2024-08-30 11:48:10|176181.6|176091.6|176181.6|176091.6|176181.6|176091.6|176181.1|176091.1|3
1725018500000|2024-08-30 11:48:20|176181.7|176091.7|176180.3|176090.3|176182|176092|176175.5|176085.5|12
1725018510000|2024-08-30 11:48:30|176180.4|176090.4|176180.2|176090.2|176184.3|176094.3|176180.2|176090.2|6
1725018520000|2024-08-30 11:48:40|176180.4|176090.4|176180.4|176090.4|176180.4|176090.4|176180.4|176090.4|1
1725018530000|2024-08-30 11:48:50|176191|176101|176195.7|176105.7|176195.7|176105.7|176191|176101|7
1725018540000|2024-08-30 11:49:00|176196.4|176106.4|176194.2|176104.2|176196.8|176106.8|176189.3|176099.3|10
1725018550000|2024-08-30 11:49:10|176194.1|176104.1|176199.8|176109.8|176204.9|176114.9|176189.6|176099.6|11
1725018560000|2024-08-30 11:49:20|176200.7|176110.7|176195.8|176105.8|176201.5|176111.5|176195.8|176105.8|6
1725018570000|2024-08-30 11:49:30|176201|176111|176198|176108|176201.8|176111.8|176196|176106|9
1725018580000|2024-08-30 11:49:40|176202.1|176112.1|176196|176106|176202.1|176112.1|176191.6|176101.6|11
1725018590000|2024-08-30 11:49:50|176197.3|176107.3|176203.1|176113.1|176203.1|176113.1|176191.1|176101.1|9
1725018600000|2024-08-30 11:50:00|176203.2|176113.2|176202.5|176112.5|176208.4|176118.4|176202.1|176112.1|9
1725018610000|2024-08-30 11:50:10|176199.1|176109.1|176210.8|176120.8|176210.8|176120.8|176199.1|176109.1|12
1725018620000|2024-08-30 11:50:20|176210.4|176120.4|176250.8|176160.8|176259|176169|176210.4|176120.4|14
1725018630000|2024-08-30 11:50:30|176247.6|176157.6|176247.6|176157.6|176247.6|176157.6|176247.6|176157.6|1
1725018640000|2024-08-30 11:50:40|176246.3|176156.3|176246.3|176156.3|176246.3|176156.3|176244.9|176154.9|3
1725018650000|2024-08-30 11:50:50|176248.1|176158.1|176248.6|176158.6|176248.6|176158.6|176244.6|176154.6|4
1725018660000|2024-08-30 11:51:00|176249.3|176159.3|176259.3|176169.3|176259.8|176169.8|176249.3|176159.3|7
1725018670000|2024-08-30 11:51:10|176263.8|176173.8|176326.4|176236.4|176326.4|176236.4|176263.8|176173.8|15
1725018680000|2024-08-30 11:51:20|176328|176238|176327.4|176237.4|176329|176239|176326.4|176236.4|5
1725018690000|2024-08-30 11:51:30|176330|176240|176321.5|176231.5|176330|176240|176320.2|176230.2|9
1725018700000|2024-08-30 11:51:40|176320.5|176230.5|176316|176226|176320.5|176230.5|176309.2|176219.2|15
1725018710000|2024-08-30 11:51:50|176314.1|176224.1|176315.2|176225.2|176317.3|176227.3|176314.1|176224.1|7
1725018720000|2024-08-30 11:52:00|176314.2|176224.2|176266|176176|176314.2|176224.2|176261.4|176171.4|11
1725018730000|2024-08-30 11:52:10|176268.2|176178.2|176270.5|176180.5|176270.5|176180.5|176266.7|176176.7|6
1725018740000|2024-08-30 11:52:20|176268.8|176178.8|176295.9|176205.9|176296.9|176206.9|176268.8|176178.8|10
1725018750000|2024-08-30 11:52:30|176294.6|176204.6|176294.6|176204.6|176294.6|176204.6|176294.6|176204.6|1
1725018760000|2024-08-30 11:52:40|176290.3|176200.3|176288|176198|176290.3|176200.3|176284.9|176194.9|9
1725018770000|2024-08-30 11:52:50|176257.8|176167.8|176223.3|176133.3|176257.8|176167.8|176217|176127|9
1725018780000|2024-08-30 11:53:00|176223.7|176133.7|176230.4|176140.4|176230.4|176140.4|176223.6|176133.6|9
1725018790000|2024-08-30 11:53:10|176229.9|176139.9|176254.9|176164.9|176260|176170|176228.3|176138.3|16
1725018800000|2024-08-30 11:53:20|176252.3|176162.3|176258.6|176168.6|176259.5|176169.5|176252.3|176162.3|12
1725018810000|2024-08-30 11:53:30|176263.7|176173.7|176275.2|176185.2|176279.8|176189.8|176263.7|176173.7|12
1725018820000|2024-08-30 11:53:40|176273.9|176183.9|176273.9|176183.9|176275.2|176185.2|176273.9|176183.9|3
1725018830000|2024-08-30 11:53:50|176273.4|176183.4|176274.8|176184.8|176274.8|176184.8|176271.8|176181.8|5
1725018840000|2024-08-30 11:54:00|176273.4|176183.4|176268.7|176178.7|176273.4|176183.4|176266.6|176176.6|8
1725018850000|2024-08-30 11:54:10|176267.1|176177.1|176263.9|176173.9|176268.4|176178.4|176263.9|176173.9|11
1725018860000|2024-08-30 11:54:20|176266.1|176176.1|176261.5|176171.5|176266.1|176176.1|176252.5|176162.5|4
1725018870000|2024-08-30 11:54:30|176259.8|176169.8|176246.3|176156.3|176259.8|176169.8|176244.4|176154.4|11
1725018880000|2024-08-30 11:54:40|176250.2|176160.2|176253.1|176163.1|176253.1|176163.1|176250.2|176160.2|6
1725018890000|2024-08-30 11:54:50|176252|176162|176261|176171|176261|176171|176252|176162|6
1725018900000|2024-08-30 11:55:00|176261.8|176171.8|176266.7|176176.7|176266.9|176176.9|176260.3|176170.3|11
1725018910000|2024-08-30 11:55:10|176270.7|176180.7|176271|176181|176271|176181|176270.7|176180.7|2
1725018920000|2024-08-30 11:55:20|176268.5|176178.5|176269.7|176179.7|176269.7|176179.7|176267.3|176177.3|5
1725018930000|2024-08-30 11:55:30|176270.2|176180.2|176268.7|176178.7|176270.3|176180.3|176268.7|176178.7|3
1725018940000|2024-08-30 11:55:40|176289.3|176199.3|176305.3|176215.3|176306|176216|176289.3|176199.3|15
1725018950000|2024-08-30 11:55:50|176301.7|176211.7|176301.4|176211.4|176303|176213|176299.6|176209.6|9
1725018960000|2024-08-30 11:56:00|176299.1|176209.1|176271.9|176181.9|176299.1|176209.1|176268.7|176178.7|11
1725018970000|2024-08-30 11:56:10|176269|176179|176265.1|176175.1|176271.2|176181.2|176265.1|176175.1|4
1725018980000|2024-08-30 11:56:20|176269.1|176179.1|176268.6|176178.6|176269.1|176179.1|176265.3|176175.3|9
1725018990000|2024-08-30 11:56:30|176267.8|176177.8|176260.9|176170.9|176267.8|176177.8|176260.9|176170.9|3
1725019000000|2024-08-30 11:56:40|176261|176171|176261.7|176171.7|176261.8|176171.8|176261|176171|3
1725019010000|2024-08-30 11:56:50|176263.9|176173.9|176261.2|176171.2|176264.3|176174.3|176261.2|176171.2|10
1725019020000|2024-08-30 11:57:00|176268.3|176178.3|176285.4|176195.4|176287.1|176197.1|176268.3|176178.3|11
1725019030000|2024-08-30 11:57:10|176290.3|176200.3|176282.5|176192.5|176290.4|176200.4|176279.4|176189.4|8
1725019040000|2024-08-30 11:57:20|176281.6|176191.6|176277|176187|176281.6|176191.6|176276.8|176186.8|7
1725019050000|2024-08-30 11:57:30|176274.7|176184.7|176271.4|176181.4|176278.8|176188.8|176267.7|176177.7|10
1725019060000|2024-08-30 11:57:40|176270|176180|176263.1|176173.1|176270|176180|176263.1|176173.1|8
1725019070000|2024-08-30 11:57:50|176263.6|176173.6|176265|176175|176265.3|176175.3|176263.1|176173.1|9
1725019080000|2024-08-30 11:58:00|176264.3|176174.3|176265.4|176175.4|176267.8|176177.8|176263.1|176173.1|9
1725019090000|2024-08-30 11:58:10|176265.7|176175.7|176274.8|176184.8|176274.8|176184.8|176261|176171|8
1725019100000|2024-08-30 11:58:20|176276.6|176186.6|176284.9|176194.9|176284.9|176194.9|176276.6|176186.6|4
1725019110000|2024-08-30 11:58:30|176283.3|176193.3|176288|176198|176291|176201|176283|176193|9
1725019120000|2024-08-30 11:58:40|176286.8|176196.8|176334.1|176244.1|176334.1|176244.1|176286.8|176196.8|7
1725019130000|2024-08-30 11:58:50|176333.7|176243.7|176320.9|176230.9|176336.4|176246.4|176320.9|176230.9|17
1725019140000|2024-08-30 11:59:00|176328.2|176238.2|176316.6|176226.6|176328.2|176238.2|176316.6|176226.6|10
1725019150000|2024-08-30 11:59:10|176312.4|176222.4|176314.3|176224.3|176319.9|176229.9|176309.2|176219.2|8
1725019160000|2024-08-30 11:59:20|176313.7|176223.7|176336.6|176246.6|176338.6|176248.6|176313.7|176223.7|5
1725019170000|2024-08-30 11:59:30|176337.6|176247.6|176345.5|176255.5|176351.4|176261.4|176337.6|176247.6|6
1725019180000|2024-08-30 11:59:40|176344.6|176254.6|176341.7|176251.7|176344.6|176254.6|176341.7|176251.7|4
1725019190000|2024-08-30 11:59:50|176341.9|176251.9|176365.4|176275.4|176390.2|176300.2|176341.9|176251.9|13
1725019200000|2024-08-30 12:00:00|176366.6|176276.6|176368.5|176278.5|176368.5|176278.5|176352.3|176262.3|9
1725019210000|2024-08-30 12:00:10|176367.6|176277.6|176376.1|176246.1|176376.1|176277.6|176350.5|176246.1|16
1725019220000|2024-08-30 12:00:20|176376.7|176246.7|176423.1|176293.1|176435.9|176305.9|176376.7|176246.7|12
1725019230000|2024-08-30 12:00:30|176419.8|176289.8|176436.6|176306.6|176436.7|176306.7|176419.7|176289.7|21
1725019240000|2024-08-30 12:00:40|176433.5|176303.5|176428.2|176298.2|176436.3|176306.3|176426.8|176296.8|17
1725019250000|2024-08-30 12:00:50|176427.3|176297.3|176456.4|176326.4|176458.6|176328.6|176427.3|176297.3|18
1725019260000|2024-08-30 12:01:00|176453.5|176323.5|176425.4|176295.4|176456.1|176326.1|176425.4|176295.4|20
1725019270000|2024-08-30 12:01:10|176427|176337|176426.8|176336.8|176430.5|176340.5|176422.1|176332.1|10
1725019280000|2024-08-30 12:01:20|176427|176337|176405.6|176315.6|176432.2|176342.2|176405.6|176315.6|15
1725019290000|2024-08-30 12:01:30|176417.3|176327.3|176405.5|176315.5|176422.1|176332.1|176396.7|176306.7|13
1725019300000|2024-08-30 12:01:40|176406.3|176316.3|176408.1|176318.1|176408.1|176318.1|176402.3|176312.3|13
1725019310000|2024-08-30 12:01:50|176411.7|176321.7|176390.6|176300.6|176414.2|176324.2|176390.6|176300.6|11
1725019320000|2024-08-30 12:02:00|176382.7|176292.7|176385.6|176295.6|176390.9|176300.9|176382.7|176292.7|13
1725019330000|2024-08-30 12:02:10|176390.8|176300.8|176354.9|176264.9|176390.8|176300.8|176349.5|176259.5|11
1725019340000|2024-08-30 12:02:20|176351.9|176261.9|176355.8|176265.8|176358.4|176268.4|176346|176256|14
1725019350000|2024-08-30 12:02:30|176355.9|176265.9|176346.7|176256.7|176355.9|176265.9|176346.7|176256.7|13
1725019360000|2024-08-30 12:02:40|176343.8|176253.8|176345.2|176255.2|176353.5|176263.5|176342|176252|17
1725019370000|2024-08-30 12:02:50|176347.4|176257.4|176343.7|176253.7|176352.3|176262.3|176343.7|176253.7|7
1725019380000|2024-08-30 12:03:00|176342.6|176252.6|176343.7|176253.7|176345|176255|176342.6|176252.6|4
1725019390000|2024-08-30 12:03:10|176345.7|176255.7|176343.1|176253.1|176348.1|176258.1|176343.1|176253.1|5
1725019400000|2024-08-30 12:03:20|176346.1|176256.1|176359.8|176269.8|176360.9|176270.9|176346.1|176256.1|5
1725019410000|2024-08-30 12:03:30|176358.7|176268.7|176363.8|176273.8|176363.8|176273.8|176358.7|176268.7|8
1725019420000|2024-08-30 12:03:40|176361.6|176271.6|176341.5|176251.5|176361.6|176271.6|176341.5|176251.5|5
1725019430000|2024-08-30 12:03:50|176343.1|176253.1|176342|176252|176345.1|176255.1|176340.2|176250.2|8
1725019440000|2024-08-30 12:04:00|176343.2|176253.2|176341.5|176251.5|176343.2|176253.2|176341.5|176251.5|2
1725019450000|2024-08-30 12:04:10|176340|176250|176351.4|176261.4|176354.2|176264.2|176340|176250|14
1725019460000|2024-08-30 12:04:20|176348.5|176258.5|176351.5|176261.5|176351.5|176261.5|176348.5|176258.5|3
1725019470000|2024-08-30 12:04:30|176352|176262|176347.1|176257.1|176354.3|176264.3|176347.1|176257.1|7
1725019480000|2024-08-30 12:04:40|176349.4|176259.4|176349.2|176259.2|176349.4|176259.4|176346.7|176256.7|7
1725019490000|2024-08-30 12:04:50|176345.3|176255.3|176330.6|176240.6|176345.3|176255.3|176321.4|176231.4|5
1725019500000|2024-08-30 12:05:00|176334.4|176244.4|176335.9|176245.9|176340.6|176250.6|176333|176243|9
1725019510000|2024-08-30 12:05:10|176336.6|176246.6|176336.6|176246.6|176338.3|176248.3|176336.6|176246.6|3
1725019520000|2024-08-30 12:05:20|176337.7|176247.7|176340.2|176250.2|176340.2|176250.2|176337.7|176247.7|4
1725019530000|2024-08-30 12:05:30|176340.3|176250.3|176339.8|176249.8|176340.3|176250.3|176336.8|176246.8|3
1725019540000|2024-08-30 12:05:40|176336.3|176246.3|176334|176244|176338|176248|176329.5|176239.5|14
1725019550000|2024-08-30 12:05:50|176336.1|176246.1|176337|176247|176337|176247|176336.1|176246.1|2
1725019560000|2024-08-30 12:06:00|176328.2|176238.2|176323.4|176233.4|176328.2|176238.2|176311.5|176221.5|13
1725019570000|2024-08-30 12:06:10|176323.2|176233.2|176314.5|176224.5|176323.2|176233.2|176314.5|176224.5|13
1725019580000|2024-08-30 12:06:20|176316.4|176226.4|176318.5|176228.5|176322.5|176232.5|176313.5|176223.5|8
1725019590000|2024-08-30 12:06:30|176314.9|176224.9|176316.2|176226.2|176320.3|176230.3|176313.7|176223.7|9
1725019600000|2024-08-30 12:06:40|176312.6|176222.6|176314.5|176224.5|176314.5|176224.5|176312.6|176222.6|2
1725019610000|2024-08-30 12:06:50|176316|176226|176314.6|176224.6|176316|176226|176312|176222|8
1725019620000|2024-08-30 12:07:00|176312.6|176222.6|176315.1|176225.1|176316.4|176226.4|176312.3|176222.3|9
1725019630000|2024-08-30 12:07:10|176313.1|176223.1|176324.7|176234.7|176325.7|176235.7|176313.1|176223.1|14
1725019640000|2024-08-30 12:07:20|176325.9|176235.9|176308.1|176218.1|176326.5|176236.5|176308.1|176218.1|11
1725019650000|2024-08-30 12:07:30|176306.1|176216.1|176306.1|176216.1|176306.1|176216.1|176306.1|176216.1|1
1725019670000|2024-08-30 12:07:50|176305.9|176215.9|176305.9|176215.9|176305.9|176215.9|176305.9|176215.9|1
1725019680000|2024-08-30 12:08:00|176296.6|176206.6|176295.9|176205.9|176296.6|176206.6|176295.9|176205.9|2
1725019690000|2024-08-30 12:08:10|176292.3|176202.3|176272.1|176182.1|176292.3|176202.3|176266.2|176176.2|11
1725019700000|2024-08-30 12:08:20|176270.5|176180.5|176270.6|176180.6|176272.8|176182.8|176270.5|176180.5|4
1725019710000|2024-08-30 12:08:30|176268.7|176178.7|176257.8|176167.8|176268.7|176178.7|176257.8|176167.8|3
1725019720000|2024-08-30 12:08:40|176255.7|176165.7|176255.7|176165.7|176255.7|176165.7|176255.7|176165.7|1
1725019730000|2024-08-30 12:08:50|176253.9|176163.9|176244.3|176154.3|176253.9|176163.9|176241.8|176151.8|8
1725019740000|2024-08-30 12:09:00|176244.8|176154.8|176245.3|176155.3|176245.3|176155.3|176242.4|176152.4|3
1725019750000|2024-08-30 12:09:10|176247.7|176157.7|176253.9|176163.9|176253.9|176163.9|176247.6|176157.6|5
1725019760000|2024-08-30 12:09:20|176253.6|176163.6|176245.2|176155.2|176253.6|176163.6|176245.2|176155.2|6
1725019770000|2024-08-30 12:09:30|176245.9|176155.9|176245.9|176155.9|176245.9|176155.9|176244.4|176154.4|4
1725019780000|2024-08-30 12:09:40|176243.2|176153.2|176243.3|176153.3|176243.3|176153.3|176243.2|176153.2|2
1725019790000|2024-08-30 12:09:50|176241.9|176151.9|176251.7|176161.7|176251.7|176161.7|176241.9|176151.9|7
1725019800000|2024-08-30 12:10:00|176253.1|176163.1|176248|176158|176254.1|176164.1|176248|176158|5
1725019810000|2024-08-30 12:10:10|176249.7|176159.7|176255|176165|176255|176165|176249.7|176159.7|5
1725019820000|2024-08-30 12:10:20|176254.9|176164.9|176249.8|176159.8|176254.9|176164.9|176249.8|176159.8|2
1725019830000|2024-08-30 12:10:30|176255|176165|176243.1|176153.1|176255|176165|176242.2|176152.2|6
1725019840000|2024-08-30 12:10:40|176242.3|176152.3|176257.9|176167.9|176257.9|176167.9|176242.3|176152.3|9
1725019850000|2024-08-30 12:10:50|176252.6|176162.6|176254.1|176164.1|176254.1|176164.1|176252.6|176162.6|2
1725019860000|2024-08-30 12:11:00|176256|176166|176258.1|176168.1|176258.1|176168.1|176256|176166|2
1725019870000|2024-08-30 12:11:10|176255.1|176165.1|176254.2|176164.2|176260.7|176170.7|176251.5|176161.5|6
1725019880000|2024-08-30 12:11:20|176252.7|176162.7|176253.1|176163.1|176253.1|176163.1|176252.7|176162.7|2
1725019890000|2024-08-30 12:11:30|176257.2|176167.2|176256.9|176166.9|176259|176169|176256.9|176166.9|3
1725019900000|2024-08-30 12:11:40|176255.5|176165.5|176258|176168|176262.2|176172.2|176255.5|176165.5|8
1725019910000|2024-08-30 12:11:50|176258.1|176168.1|176257.8|176167.8|176260.7|176170.7|176256.8|176166.8|5
1725019920000|2024-08-30 12:12:00|176259.7|176169.7|176267.9|176177.9|176267.9|176177.9|176257.5|176167.5|3
1725019930000|2024-08-30 12:12:10|176268.3|176178.3|176312.1|176222.1|176319.7|176229.7|176265.2|176175.2|9
1725019940000|2024-08-30 12:12:20|176311|176221|176320.5|176230.5|176320.5|176230.5|176307.4|176217.4|10
1725019950000|2024-08-30 12:12:30|176320.6|176230.6|176315.2|176225.2|176320.6|176230.6|176313.7|176223.7|8
1725019960000|2024-08-30 12:12:40|176313.6|176223.6|176318.4|176228.4|176326.5|176236.5|176310.1|176220.1|12
1725019970000|2024-08-30 12:12:50|176320.2|176230.2|176317|176227|176324.2|176234.2|176314.4|176224.4|19
1725019980000|2024-08-30 12:13:00|176321.4|176231.4|176334.5|176244.5|176339.5|176249.5|176321.4|176231.4|13
1725019990000|2024-08-30 12:13:10|176334.4|176244.4|176349.6|176259.6|176352.6|176262.6|176334.4|176244.4|7
1725020000000|2024-08-30 12:13:20|176387|176297|176386.3|176296.3|176387|176297|176386.2|176296.2|5
1725020010000|2024-08-30 12:13:30|176383.8|176293.8|176392.9|176302.9|176392.9|176302.9|176370.5|176280.5|9
1725020020000|2024-08-30 12:13:40|176390.8|176300.8|176351.5|176261.5|176390.8|176300.8|176351.5|176261.5|10
1725020030000|2024-08-30 12:13:50|176351.3|176261.3|176343.4|176253.4|176352.7|176262.7|176342.6|176252.6|15
1725020040000|2024-08-30 12:14:00|176342.7|176252.7|176348.8|176258.8|176348.8|176258.8|176342.7|176252.7|5
1725020050000|2024-08-30 12:14:10|176346.8|176256.8|176347.5|176257.5|176348.5|176258.5|176344|176254|8
1725020060000|2024-08-30 12:14:20|176348.8|176258.8|176342|176252|176348.8|176258.8|176340.8|176250.8|5
1725020070000|2024-08-30 12:14:30|176339.9|176249.9|176337|176247|176339.9|176249.9|176337|176247|5
1725020080000|2024-08-30 12:14:40|176337.7|176247.7|176337.2|176247.2|176337.7|176247.7|176335.8|176245.8|7
1725020090000|2024-08-30 12:14:50|176339.5|176249.5|176337.1|176247.1|176339.5|176249.5|176336.7|176246.7|7
1725020100000|2024-08-30 12:15:00|176338.7|176248.7|176344.3|176254.3|176344.3|176254.3|176338.7|176248.7|4
1725020110000|2024-08-30 12:15:10|176345.2|176255.2|176370.4|176280.4|176389.1|176299.1|176344.8|176254.8|14
1725020120000|2024-08-30 12:15:20|176368.6|176278.6|176391|176301|176393.7|176303.7|176368.6|176278.6|14
1725020130000|2024-08-30 12:15:30|176391.1|176301.1|176383|176293|176391.2|176301.2|176383|176293|13
1725020140000|2024-08-30 12:15:40|176384.5|176294.5|176391.4|176301.4|176399.8|176309.8|176382.8|176292.8|13
1725020150000|2024-08-30 12:15:50|176390.4|176300.4|176383|176293|176398.9|176308.9|176382.8|176292.8|18
1725020160000|2024-08-30 12:16:00|176370|176280|176370.1|176280.1|176377.7|176287.7|176368.2|176278.2|13
1725020170000|2024-08-30 12:16:10|176367.3|176277.3|176342.2|176252.2|176367.4|176277.4|176342.2|176252.2|9
1725020180000|2024-08-30 12:16:20|176344.2|176254.2|176346.9|176256.9|176348.5|176258.5|176344.2|176254.2|3
1725020190000|2024-08-30 12:16:30|176344|176254|176346.3|176256.3|176346.3|176256.3|176344|176254|3
1725020200000|2024-08-30 12:16:40|176353|176263|176351.4|176261.4|176353.7|176263.7|176344.8|176254.8|15
1725020210000|2024-08-30 12:16:50|176352.7|176262.7|176345|176255|176352.7|176262.7|176342.8|176252.8|19
1725020220000|2024-08-30 12:17:00|176349.1|176259.1|176366.3|176276.3|176369.1|176279.1|176345|176255|13
1725020230000|2024-08-30 12:17:10|176368.2|176278.2|176376.8|176286.8|176382.3|176292.3|176368.2|176278.2|7
1725020240000|2024-08-30 12:17:20|176375.5|176285.5|176377.2|176287.2|176383.7|176293.7|176375.4|176285.4|17
1725020250000|2024-08-30 12:17:30|176383.9|176293.9|176390.9|176300.9|176396.9|176306.9|176383.6|176293.6|21
1725020260000|2024-08-30 12:17:40|176391.1|176301.1|176401.9|176311.9|176401.9|176311.9|176388.5|176298.5|10
1725020270000|2024-08-30 12:17:50|176399.5|176309.5|176405.6|176315.6|176405.9|176315.9|176399.5|176309.5|12
1725020280000|2024-08-30 12:18:00|176405.8|176315.8|176405.6|176315.6|176405.8|176315.8|176404.3|176314.3|11
1725020290000|2024-08-30 12:18:10|176406.1|176316.1|176406|176316|176406.1|176316.1|176406|176316|4
1725020300000|2024-08-30 12:18:20|176406.5|176316.5|176399.6|176309.6|176407|176317|176399.6|176309.6|9
1725020310000|2024-08-30 12:18:30|176400.6|176310.6|176429.8|176339.8|176434.7|176344.7|176400.6|176310.6|7
1725020320000|2024-08-30 12:18:40|176443.5|176353.5|176432.4|176342.4|176443.5|176353.5|176432.4|176342.4|11
1725020330000|2024-08-30 12:18:50|176432.2|176342.2|176413.7|176323.7|176432.2|176342.2|176409.5|176319.5|9
1725020340000|2024-08-30 12:19:00|176412.6|176322.6|176401.4|176311.4|176412.6|176322.6|176401|176311|6
1725020350000|2024-08-30 12:19:10|176401.3|176311.3|176403.5|176313.5|176405.1|176315.1|176398|176308|11
1725020360000|2024-08-30 12:19:20|176405.6|176315.6|176407.9|176317.9|176408.2|176318.2|176397.9|176307.9|16
1725020370000|2024-08-30 12:19:30|176407.8|176317.8|176399.8|176309.8|176407.8|176317.8|176398.8|176308.8|9
1725020380000|2024-08-30 12:19:40|176400.5|176310.5|176399.5|176309.5|176407|176317|176399.5|176309.5|10
1725020390000|2024-08-30 12:19:50|176403.3|176313.3|176401.3|176311.3|176403.3|176313.3|176395.3|176305.3|7
1725020400000|2024-08-30 12:20:00|176399.3|176309.3|176407.1|176317.1|176407.1|176317.1|176398.7|176308.7|8
1725020410000|2024-08-30 12:20:10|176402.5|176312.5|176403.4|176313.4|176403.4|176313.4|176397.3|176307.3|9
1725020420000|2024-08-30 12:20:20|176404.6|176314.6|176407.8|176317.8|176409.1|176319.1|176404.6|176314.6|4
1725020430000|2024-08-30 12:20:30|176409.1|176319.1|176405|176315|176414.5|176324.5|176405|176315|11
1725020440000|2024-08-30 12:20:40|176406.7|176316.7|176402.7|176312.7|176407.9|176317.9|176399.4|176309.4|6
1725020450000|2024-08-30 12:20:50|176401.5|176311.5|176381|176291|176401.5|176311.5|176381|176291|15
1725020460000|2024-08-30 12:21:00|176383.2|176293.2|176378.6|176288.6|176383.2|176293.2|176378.2|176288.2|5
1725020470000|2024-08-30 12:21:10|176380.4|176290.4|176333.1|176243.1|176380.4|176290.4|176329.2|176239.2|13
1725020480000|2024-08-30 12:21:20|176337.1|176247.1|176331.8|176241.8|176337.1|176247.1|176329.6|176239.6|7
1725020490000|2024-08-30 12:21:30|176328.8|176238.8|176339.4|176249.4|176341.8|176251.8|176328.8|176238.8|9
1725020500000|2024-08-30 12:21:40|176336.7|176246.7|176345.5|176255.5|176345.6|176255.6|176336.7|176246.7|8
1725020510000|2024-08-30 12:21:50|176347.2|176257.2|176353.5|176263.5|176355.3|176265.3|176347.2|176257.2|8
1725020520000|2024-08-30 12:22:00|176352.7|176262.7|176344.4|176254.4|176352.7|176262.7|176340.2|176250.2|13
1725020530000|2024-08-30 12:22:10|176343.2|176253.2|176333.1|176243.1|176344.3|176254.3|176333.1|176243.1|10
1725020540000|2024-08-30 12:22:20|176335.4|176245.4|176333.2|176243.2|176335.4|176245.4|176333.2|176243.2|2
1725020550000|2024-08-30 12:22:30|176331|176241|176333.2|176243.2|176336.9|176246.9|176331|176241|6
1725020560000|2024-08-30 12:22:40|176344.3|176254.3|176348.2|176258.2|176348.2|176258.2|176343.1|176253.1|6
1725020570000|2024-08-30 12:22:50|176349.1|176259.1|176344.7|176254.7|176349.1|176259.1|176344.2|176254.2|5
1725020580000|2024-08-30 12:23:00|176345.5|176255.5|176345.1|176255.1|176352.1|176262.1|176338.9|176248.9|15
1725020590000|2024-08-30 12:23:10|176350.4|176260.4|176354.1|176264.1|176355.7|176265.7|176346.4|176256.4|16
1725020600000|2024-08-30 12:23:20|176350.5|176260.5|176345.1|176255.1|176350.5|176260.5|176337.7|176247.7|14
1725020610000|2024-08-30 12:23:30|176342|176252|176346.4|176256.4|176349.5|176259.5|176342|176252|9
1725020620000|2024-08-30 12:23:40|176343|176253|176336.2|176246.2|176347.8|176257.8|176336.2|176246.2|13
1725020630000|2024-08-30 12:23:50|176336.3|176246.3|176344.2|176254.2|176348|176258|176335.7|176245.7|9
1725020640000|2024-08-30 12:24:00|176342.8|176252.8|176344.9|176254.9|176344.9|176254.9|176342.1|176252.1|5
1725020650000|2024-08-30 12:24:10|176345.6|176255.6|176345.8|176255.8|176347.8|176257.8|176343.1|176253.1|5
1725020660000|2024-08-30 12:24:20|176346.5|176256.5|176348.1|176258.1|176352.7|176262.7|176342.7|176252.7|13
1725020670000|2024-08-30 12:24:30|176345.2|176255.2|176353.5|176263.5|176353.5|176263.5|176345.2|176255.2|6
1725020680000|2024-08-30 12:24:40|176355.1|176265.1|176409.6|176319.6|176410.9|176320.9|176351.3|176261.3|10
1725020690000|2024-08-30 12:24:50|176399.9|176309.9|176418.9|176328.9|176418.9|176328.9|176399.9|176309.9|10
1725020700000|2024-08-30 12:25:00|176421.8|176331.8|176418.1|176328.1|176421.8|176331.8|176415.8|176325.8|5
1725020710000|2024-08-30 12:25:10|176418.2|176328.2|176422.8|176332.8|176422.8|176332.8|176409|176319|12
1725020720000|2024-08-30 12:25:20|176420.6|176330.6|176421.9|176331.9|176425.5|176335.5|176420.6|176330.6|4
1725020730000|2024-08-30 12:25:30|176419|176329|176420.3|176330.3|176424|176334|176413|176323|8
1725020740000|2024-08-30 12:25:40|176423.5|176333.5|176424|176334|176424|176334|176422.4|176332.4|3
1725020750000|2024-08-30 12:25:50|176421.1|176331.1|176420.7|176330.7|176421.7|176331.7|176418|176328|5
1725020760000|2024-08-30 12:26:00|176417.5|176327.5|176414.5|176324.5|176417.5|176327.5|176413|176323|7
1725020770000|2024-08-30 12:26:10|176417.2|176327.2|176416.6|176326.6|176418.1|176328.1|176414.2|176324.2|12
1725020780000|2024-08-30 12:26:20|176415.3|176325.3|176416.4|176326.4|176418.4|176328.4|176415.3|176325.3|5
1725020790000|2024-08-30 12:26:30|176418|176328|176416.6|176326.6|176418.8|176328.8|176416.2|176326.2|8
1725020800000|2024-08-30 12:26:40|176413.8|176323.8|176413.4|176323.4|176413.8|176323.8|176413.4|176323.4|4
1725020810000|2024-08-30 12:26:50|176415.1|176325.1|176415.1|176325.1|176415.1|176325.1|176415|176325|5
1725020820000|2024-08-30 12:27:00|176415|176325|176416.2|176326.2|176416.2|176326.2|176415|176325|6
1725020830000|2024-08-30 12:27:10|176413.9|176323.9|176415.4|176325.4|176416.1|176326.1|176413.8|176323.8|5
1725020840000|2024-08-30 12:27:20|176413.3|176323.3|176414.1|176324.1|176416.4|176326.4|176412.6|176322.6|10
1725020850000|2024-08-30 12:27:30|176408|176318|176366.2|176276.2|176408|176318|176365.4|176275.4|10
1725020860000|2024-08-30 12:27:40|176365.9|176275.9|176361.7|176271.7|176374.9|176284.9|176361.7|176271.7|11
1725020870000|2024-08-30 12:27:50|176361.4|176271.4|176342.8|176252.8|176361.4|176271.4|176337.2|176247.2|15
1725020880000|2024-08-30 12:28:00|176344.7|176254.7|176343.9|176253.9|176344.7|176254.7|176341.6|176251.6|7
1725020890000|2024-08-30 12:28:10|176343.8|176253.8|176343.9|176253.9|176344|176254|176343.8|176253.8|4
1725020900000|2024-08-30 12:28:20|176346.1|176256.1|176346.1|176256.1|176346.1|176256.1|176346.1|176256.1|1
1725020910000|2024-08-30 12:28:30|176345.9|176255.9|176344.6|176254.6|176346.1|176256.1|176344.6|176254.6|6
1725020920000|2024-08-30 12:28:40|176348.4|176258.4|176370|176240|176377.5|176258.4|176336.9|176240|7
1725020930000|2024-08-30 12:28:50|176365.3|176235.3|176371.4|176241.4|176371.4|176241.4|176365.3|176235.3|3
1725020940000|2024-08-30 12:29:00|176371.2|176241.2|176371.7|176241.7|176371.7|176241.7|176362.2|176232.2|14
1725020950000|2024-08-30 12:29:10|176371.8|176241.8|176374.3|176244.3|176374.3|176244.3|176363|176233|22
1725020960000|2024-08-30 12:29:20|176372.3|176242.3|176377.9|176247.9|176380|176250|176365.3|176235.3|12
1725020970000|2024-08-30 12:29:30|176377.5|176247.5|176382.8|176252.8|176389.9|176259.9|176377.5|176247.5|8
1725020980000|2024-08-30 12:29:40|176382.3|176252.3|176388.2|176258.2|176399|176269|176382.3|176252.3|13
1725020990000|2024-08-30 12:29:50|176400.5|176245.9|176533.9|176191.9|176533.9|176276.7|176400.5|176191.9|7
1725021000000|2024-08-30 12:30:00|176523.7|176181.7|176458.1|176254.5|176523.7|176254.5|176414.9|176129|16
1725021010000|2024-08-30 12:30:10|176463.4|176267.3|176469.7|176257.9|176469.7|176271.6|176455.7|176257.9|16
1725021020000|2024-08-30 12:30:20|176458.1|176265.8|176433.6|176267.7|176466.7|176275.6|176433.3|176253.8|24
1725021030000|2024-08-30 12:30:30|176433.3|176267.5|176416.9|176286.9|176433.4|176287.1|176385.6|176255.6|16
1725021040000|2024-08-30 12:30:40|176412.2|176282.2|176412|176282|176412.3|176282.3|176405.2|176275.2|19
1725021050000|2024-08-30 12:30:50|176411.7|176281.7|176412.2|176282.2|176413.1|176283.1|176406.1|176276.1|13
1725021060000|2024-08-30 12:31:00|176411.4|176281.4|176406.4|176253|176419.5|176287.5|176403.8|176251.4|20
1725021070000|2024-08-30 12:31:10|176407.9|176250.4|176262.3|176132.3|176407.9|176250.4|176260.3|176130.3|21
1725021080000|2024-08-30 12:31:20|176259.6|176129.6|176262.6|176132.6|176263.1|176133.1|176259.6|176129.6|6
1725021090000|2024-08-30 12:31:30|176263.5|176133.5|176261.1|176131.1|176264.3|176134.3|176257.8|176127.8|10
1725021100000|2024-08-30 12:31:40|176274.4|176144.4|176273.3|176143.3|176275.9|176145.9|176271.9|176141.9|10
1725021110000|2024-08-30 12:31:50|176265.9|176135.9|176266.9|176136.9|176269.3|176139.3|176265.3|176135.3|13
1725021120000|2024-08-30 12:32:00|176266.6|176136.6|176293.9|176163.9|176293.9|176163.9|176266.6|176136.6|25
1725021130000|2024-08-30 12:32:10|176304.3|176153.6|176310.5|176157.7|176313.3|176171.7|176290.2|176147.2|39
1725021140000|2024-08-30 12:32:20|176308|176157.2|176265.8|176135.8|176311|176172.3|176261.6|176131.6|35
1725021150000|2024-08-30 12:32:30|176266.6|176136.6|176258|176128|176266.6|176136.6|176255.6|176125.6|9
1725021160000|2024-08-30 12:32:40|176264.3|176134.3|176273.4|176143.4|176273.4|176143.4|176264.3|176134.3|9
1725021170000|2024-08-30 12:32:50|176272.4|176142.4|176284.8|176154.8|176286.3|176156.3|176272.4|176142.4|23
1725021180000|2024-08-30 12:33:00|176301.5|176171.5|176319.2|176189.2|176324.4|176194.4|176301.5|176171.5|21
1725021190000|2024-08-30 12:33:10|176318.3|176188.3|176313.9|176183.9|176323.9|176193.9|176309.8|176179.8|17
1725021200000|2024-08-30 12:33:20|176315.3|176185.3|176312|176182|176316.8|176186.8|176305.9|176175.9|19
1725021210000|2024-08-30 12:33:30|176311.6|176181.6|176297.9|176167.9|176311.6|176181.6|176297.7|176167.7|24
1725021220000|2024-08-30 12:33:40|176300.4|176170.4|176300.5|176170.5|176300.6|176170.6|176293.1|176163.1|26
1725021230000|2024-08-30 12:33:50|176299.7|176169.7|176296.6|176166.6|176301.3|176171.3|176281.5|176151.5|23
1725021240000|2024-08-30 12:34:00|176299.3|176169.3|176334.7|176204.7|176342.4|176212.4|176299.3|176169.3|36
1725021250000|2024-08-30 12:34:10|176334.8|176204.8|176319.8|176189.8|176334.8|176204.8|176305.2|176175.2|39
1725021260000|2024-08-30 12:34:20|176319.4|176189.4|176285.7|176155.7|176323.3|176193.3|176279.9|176149.9|35
1725021270000|2024-08-30 12:34:30|176286.2|176156.2|176293.9|176163.9|176295.4|176165.4|176273.5|176143.5|27
1725021280000|2024-08-30 12:34:40|176299.3|176169.3|176295|176165|176300.8|176170.8|176293.3|176163.3|24
1725021290000|2024-08-30 12:34:50|176297.3|176167.3|176344.6|176214.6|176345.6|176215.6|176295.3|176165.3|22
1725021300000|2024-08-30 12:35:00|176347.7|176217.7|176391.6|176261.6|176394|176264|176345.7|176215.7|23
1725021310000|2024-08-30 12:35:10|176402.2|176272.2|176429.3|176299.3|176432.6|176302.6|176381.5|176251.5|28
1725021320000|2024-08-30 12:35:20|176428.6|176298.6|176429.6|176299.6|176434|176304|176409.6|176279.6|23
1725021330000|2024-08-30 12:35:30|176428.3|176298.3|176435.9|176305.9|176435.9|176305.9|176406.8|176276.8|22
1725021340000|2024-08-30 12:35:40|176430.8|176300.8|176404.4|176274.4|176433.2|176303.2|176404.4|176274.4|22
1725021350000|2024-08-30 12:35:50|176405.6|176275.6|176426.6|176296.6|176430.6|176300.6|176404.5|176274.5|19
1725021360000|2024-08-30 12:36:00|176427.2|176297.2|176425.4|176295.4|176439.2|176309.2|176410.5|176280.5|32
1725021370000|2024-08-30 12:36:10|176426.3|176296.3|176406.1|176276.1|176426.3|176296.3|176402.8|176272.8|24
1725021380000|2024-08-30 12:36:20|176405.6|176275.6|176394.1|176264.1|176408.9|176278.9|176391|176261|24
1725021390000|2024-08-30 12:36:30|176391.3|176261.3|176419.6|176289.6|176424.8|176294.8|176390.3|176260.3|22
1725021400000|2024-08-30 12:36:40|176419.2|176289.2|176434|176304|176434.6|176304.6|176419.2|176289.2|22
1725021410000|2024-08-30 12:36:50|176434.1|176304.1|176452.2|176322.2|176452.2|176322.2|176433.5|176303.5|25
1725021420000|2024-08-30 12:37:00|176452.7|176322.7|176421.8|176291.8|176454.4|176324.4|176421.8|176291.8|26
1725021430000|2024-08-30 12:37:10|176427.3|176297.3|176435.6|176305.6|176439.7|176309.7|176419.6|176289.6|20
1725021440000|2024-08-30 12:37:20|176436.1|176306.1|176432.4|176302.4|176436.3|176306.3|176426.5|176296.5|23
1725021450000|2024-08-30 12:37:30|176431.8|176301.8|176404|176274|176431.8|176301.8|176387.7|176257.7|8
1725021460000|2024-08-30 12:37:40|176405.2|176275.2|176413.6|176283.6|176419.2|176289.2|176403.2|176273.2|17
1725021470000|2024-08-30 12:37:50|176409.6|176279.6|176422.8|176292.8|176422.8|176292.8|176409.6|176279.6|14
1725021480000|2024-08-30 12:38:00|176421.5|176291.5|176474.5|176344.5|176474.5|176344.5|176421.5|176291.5|15
1725021490000|2024-08-30 12:38:10|176476.2|176346.2|176488.7|176358.7|176493|176363|176476.2|176346.2|10
1725021500000|2024-08-30 12:38:20|176488.2|176358.2|176491.8|176361.8|176493|176363|176488.2|176358.2|5
1725021510000|2024-08-30 12:38:30|176493.5|176363.5|176494.4|176364.4|176497.4|176367.4|176492.5|176362.5|7
1725021520000|2024-08-30 12:38:40|176492.8|176362.8|176531|176401|176531.2|176401.2|176492.5|176362.5|9
1725021530000|2024-08-30 12:38:50|176530.3|176400.3|176521|176391|176530.3|176400.3|176520.3|176390.3|7
1725021540000|2024-08-30 12:39:00|176522.3|176392.3|176473.1|176383.1|176523.4|176393.4|176473.1|176357.2|12
1725021550000|2024-08-30 12:39:10|176473.8|176383.8|176480.4|176390.4|176480.4|176390.4|176473.8|176383.8|13
1725021560000|2024-08-30 12:39:20|176479|176389|176477.3|176387.3|176481.1|176391.1|176470.8|176380.8|21
1725021570000|2024-08-30 12:39:30|176478.3|176388.3|176482.5|176392.5|176482.9|176392.9|176477.8|176387.8|8
1725021580000|2024-08-30 12:39:40|176483|176393|176498.2|176408.2|176499|176409|176471.3|176381.3|18
1725021590000|2024-08-30 12:39:50|176499.5|176409.5|176499.8|176409.8|176499.9|176409.9|176497.9|176407.9|4
1725021600000|2024-08-30 12:40:00|176501.6|176411.6|176529.3|176439.3|176533.6|176443.6|176501.6|176411.6|7
1725021610000|2024-08-30 12:40:10|176527.2|176437.2|176523.5|176433.5|176527.2|176437.2|176517.1|176427.1|11
1725021620000|2024-08-30 12:40:20|176525.3|176435.3|176511.9|176421.9|176525.3|176435.3|176511.9|176421.9|6
1725021630000|2024-08-30 12:40:30|176512.1|176422.1|176468.9|176378.9|176512.1|176422.1|176468.5|176378.5|13
1725021640000|2024-08-30 12:40:40|176443.8|176353.8|176442.9|176352.9|176447.2|176357.2|176442.9|176352.9|4
1725021650000|2024-08-30 12:40:50|176424|176334|176409.6|176319.6|176427.1|176337.1|176409.6|176319.6|15
1725021660000|2024-08-30 12:41:00|176407.7|176317.7|176410.9|176320.9|176413.3|176323.3|176407.7|176317.7|5
1725021670000|2024-08-30 12:41:10|176406.8|176316.8|176409.2|176319.2|176410.5|176320.5|176396.8|176306.8|12
1725021680000|2024-08-30 12:41:20|176404.2|176314.2|176399.2|176309.2|176408.5|176318.5|176399.2|176309.2|10
1725021690000|2024-08-30 12:41:30|176404.1|176314.1|176398|176308|176404.1|176314.1|176397.2|176307.2|7
1725021700000|2024-08-30 12:41:40|176395|176305|176331.5|176241.5|176400.3|176310.3|176329.9|176239.9|12
1725021710000|2024-08-30 12:41:50|176334.9|176244.9|176335.3|176245.3|176341.6|176251.6|176334.2|176244.2|11
1725021720000|2024-08-30 12:42:00|176334.8|176244.8|176337.3|176247.3|176338.2|176248.2|176334.7|176244.7|12
1725021730000|2024-08-30 12:42:10|176338.1|176248.1|176356.5|176266.5|176358.4|176268.4|176335.5|176245.5|20
1725021740000|2024-08-30 12:42:20|176351|176261|176342.9|176252.9|176354.1|176264.1|176333.8|176243.8|19
1725021750000|2024-08-30 12:42:30|176343.9|176253.9|176344.9|176254.9|176350.3|176260.3|176338.2|176248.2|11
1725021760000|2024-08-30 12:42:40|176350.7|176260.7|176337.5|176247.5|176356.4|176266.4|176336.6|176246.6|26
1725021770000|2024-08-30 12:42:50|176334.7|176244.7|176349.2|176259.2|176350.5|176260.5|176334.7|176244.7|17
1725021780000|2024-08-30 12:43:00|176349.3|176259.3|176382.1|176292.1|176382.1|176292.1|176349.3|176259.3|18
1725021790000|2024-08-30 12:43:10|176384|176294|176398.1|176308.1|176405.4|176315.4|176384|176294|19
1725021800000|2024-08-30 12:43:20|176398.2|176308.2|176395.8|176305.8|176398.2|176308.2|176392.9|176302.9|18
1725021810000|2024-08-30 12:43:30|176396.1|176306.1|176397.6|176307.6|176403.7|176313.7|176396|176306|20
1725021820000|2024-08-30 12:43:40|176398.8|176308.8|176443|176353|176443.7|176353.7|176398.1|176308.1|20
1725021830000|2024-08-30 12:43:50|176441.6|176351.6|176423.7|176333.7|176441.6|176351.6|176422.7|176332.7|13
1725021840000|2024-08-30 12:44:00|176423.3|176333.3|176447.1|176357.1|176447.1|176357.1|176423.3|176333.3|19
1725021850000|2024-08-30 12:44:10|176447|176357|176459.8|176369.8|176463.3|176373.3|176447|176357|17
1725021860000|2024-08-30 12:44:20|176460|176370|176492.9|176402.9|176506|176416|176460|176370|23
1725021870000|2024-08-30 12:44:30|176492.5|176402.5|176498.6|176408.6|176504.8|176414.8|176486.7|176396.7|18
1725021880000|2024-08-30 12:44:40|176501.3|176411.3|176494.4|176404.4|176547.9|176457.9|176494.4|176404.4|24
1725021890000|2024-08-30 12:44:50|176497.9|176407.9|176509.6|176419.6|176509.6|176419.6|176497.9|176407.9|8
1725021900000|2024-08-30 12:45:00|176511.7|176421.7|176550.6|176460.6|176550.6|176460.6|176499.8|176409.8|17
1725021910000|2024-08-30 12:45:10|176551.1|176461.1|176569.5|176479.5|176569.5|176479.5|176548.2|176458.2|18
1725021920000|2024-08-30 12:45:20|176567.1|176477.1|176631.2|176541.2|176631.2|176541.2|176565.7|176475.7|24
1725021930000|2024-08-30 12:45:30|176625.7|176535.7|176612.9|176522.9|176627.6|176537.6|176602.2|176512.2|17
1725021940000|2024-08-30 12:45:40|176613.5|176523.5|176622.5|176532.5|176626.4|176536.4|176610|176520|14
1725021950000|2024-08-30 12:45:50|176622.8|176532.8|176611.5|176521.5|176626.4|176536.4|176602.8|176512.8|18
1725021960000|2024-08-30 12:46:00|176610.4|176520.4|176585.5|176495.5|176612.8|176522.8|176577.8|176487.8|23
1725021970000|2024-08-30 12:46:10|176583.5|176493.5|176579.2|176489.2|176585.3|176495.3|176579.1|176489.1|16
1725021980000|2024-08-30 12:46:20|176581.1|176491.1|176605.5|176515.5|176610.9|176520.9|176578.4|176488.4|15
1725021990000|2024-08-30 12:46:30|176602.6|176512.6|176587.7|176497.7|176603|176513|176545.9|176455.9|13
1725022000000|2024-08-30 12:46:40|176589|176499|176578.8|176488.8|176598.4|176508.4|176578.8|176488.8|7
1725022010000|2024-08-30 12:46:50|176578.6|176488.6|176601.3|176511.3|176601.3|176511.3|176578.5|176488.5|12
1725022020000|2024-08-30 12:47:00|176600|176510|176586.6|176496.6|176600|176510|176586.6|176496.6|4
1725022030000|2024-08-30 12:47:10|176583.3|176493.3|176582.5|176492.5|176589.2|176499.2|176577.9|176487.9|18
1725022040000|2024-08-30 12:47:20|176584|176494|176594.6|176504.6|176596.9|176506.9|176583.9|176493.9|12
1725022050000|2024-08-30 12:47:30|176588.7|176498.7|176637.8|176547.8|176637.8|176547.8|176588.7|176498.7|14
1725022060000|2024-08-30 12:47:40|176637.7|176547.7|176660.6|176570.6|176660.6|176570.6|176637.7|176547.7|11
1725022070000|2024-08-30 12:47:50|176661.4|176571.4|176658.7|176568.7|176663.9|176573.9|176653.8|176563.8|15
1725022080000|2024-08-30 12:48:00|176656.1|176566.1|176634.7|176544.7|176656.1|176566.1|176634.7|176544.7|11
1725022090000|2024-08-30 12:48:10|176634.6|176544.6|176637.9|176547.9|176647.5|176557.5|176634.6|176544.6|13
1725022100000|2024-08-30 12:48:20|176638|176548|176636.5|176546.5|176640|176550|176635.2|176545.2|8
1725022110000|2024-08-30 12:48:30|176637|176547|176642|176552|176642|176552|176637|176547|9
1725022120000|2024-08-30 12:48:40|176638.2|176548.2|176645.1|176555.1|176645.1|176555.1|176638.2|176548.2|6
1725022130000|2024-08-30 12:48:50|176644.2|176554.2|176640.3|176550.3|176644.2|176554.2|176639.5|176549.5|5
1725022140000|2024-08-30 12:49:00|176641.9|176551.9|176643.3|176553.3|176644.5|176554.5|176638.9|176548.9|10
1725022150000|2024-08-30 12:49:10|176645.4|176555.4|176636.5|176546.5|176646.7|176556.7|176636.5|176546.5|9
1725022160000|2024-08-30 12:49:20|176634.1|176544.1|176661.5|176571.5|176661.5|176571.5|176634.1|176544.1|13
1725022170000|2024-08-30 12:49:30|176692.3|176602.3|176685.2|176595.2|176694.7|176604.7|176683.8|176593.8|11
1725022180000|2024-08-30 12:49:40|176685|176595|176702.7|176612.7|176704.3|176614.3|176685|176595|20
1725022190000|2024-08-30 12:49:50|176702.8|176612.8|176715.2|176625.2|176717.5|176627.5|176689|176599|26
1725022200000|2024-08-30 12:50:00|176716.9|176626.9|176687.8|176597.8|176716.9|176626.9|176668.9|176578.9|16
1725022210000|2024-08-30 12:50:10|176689.7|176599.7|176697.4|176607.4|176701.4|176611.4|176689.7|176599.7|8
1725022220000|2024-08-30 12:50:20|176697.3|176607.3|176702.6|176612.6|176702.6|176612.6|176695.9|176605.9|11
1725022230000|2024-08-30 12:50:30|176703.8|176613.8|176744|176654|176760.2|176670.2|176703.8|176613.8|16
1725022240000|2024-08-30 12:50:40|176755.2|176665.2|176729.8|176639.8|176761.9|176671.9|176729.8|176639.8|29
1725022250000|2024-08-30 12:50:50|176734|176644|176735|176645|176751.4|176661.4|176734|176644|20
1725022260000|2024-08-30 12:51:00|176734.6|176644.6|176740.9|176650.9|176740.9|176650.9|176712.5|176622.5|20
1725022270000|2024-08-30 12:51:10|176750.9|176660.9|176735.9|176645.9|176750.9|176660.9|176732.3|176642.3|19
1725022280000|2024-08-30 12:51:20|176727.4|176637.4|176665.9|176575.9|176727.4|176637.4|176665.9|176575.9|26
1725022290000|2024-08-30 12:51:30|176674.3|176584.3|176718.1|176628.1|176718.1|176628.1|176673.6|176583.6|22
1725022300000|2024-08-30 12:51:40|176718.8|176628.8|176729.5|176639.5|176730.7|176640.7|176714.6|176624.6|10
1725022310000|2024-08-30 12:51:50|176730.4|176640.4|176730.4|176640.4|176730.8|176640.8|176729.2|176639.2|5
1725022320000|2024-08-30 12:52:00|176728.7|176638.7|176723.3|176633.3|176728.7|176638.7|176720.7|176630.7|11
1725022330000|2024-08-30 12:52:10|176723.1|176633.1|176724.1|176634.1|176728.2|176638.2|176723.1|176633.1|9
1725022340000|2024-08-30 12:52:20|176724.2|176634.2|176719.3|176629.3|176726.1|176636.1|176719.3|176629.3|8
1725022350000|2024-08-30 12:52:30|176732.8|176642.8|176703|176613|176736.1|176646.1|176698.2|176608.2|19
1725022360000|2024-08-30 12:52:40|176703.1|176613.1|176733.1|176643.1|176733.1|176643.1|176703.1|176613.1|19
1725022370000|2024-08-30 12:52:50|176733.3|176643.3|176725.4|176635.4|176733.3|176643.3|176725.4|176635.4|18
1725022380000|2024-08-30 12:53:00|176715.8|176625.8|176686.3|176596.3|176718.1|176628.1|176672.1|176582.1|34
1725022390000|2024-08-30 12:53:10|176684.4|176594.4|176704.6|176614.6|176717.8|176627.8|176684.4|176594.4|22
1725022400000|2024-08-30 12:53:20|176704.5|176614.5|176723.2|176633.2|176733.3|176643.3|176704.5|176614.5|21
1725022410000|2024-08-30 12:53:30|176728.4|176638.4|176723|176633|176728.4|176638.4|176718.2|176628.2|10
1725022420000|2024-08-30 12:53:40|176729.2|176639.2|176719.8|176629.8|176730.3|176640.3|176719.8|176629.8|12
1725022430000|2024-08-30 12:53:50|176719.1|176629.1|176729.7|176639.7|176732.2|176642.2|176717.3|176627.3|23
1725022440000|2024-08-30 12:54:00|176728.8|176638.8|176719.7|176629.7|176729.7|176639.7|176712.2|176622.2|18
1725022450000|2024-08-30 12:54:10|176719.9|176629.9|176722.7|176632.7|176723.4|176633.4|176719|176629|12
1725022460000|2024-08-30 12:54:20|176721.1|176631.1|176714.3|176624.3|176723.1|176633.1|176714.3|176624.3|14
1725022470000|2024-08-30 12:54:30|176718.9|176628.9|176713|176623|176719.9|176629.9|176703|176613|18
1725022480000|2024-08-30 12:54:40|176714.8|176624.8|176745.5|176655.5|176745.5|176655.5|176714|176624|15
1725022490000|2024-08-30 12:54:50|176740.5|176650.5|176737.8|176647.8|176741.5|176651.5|176737.8|176647.8|8
1725022500000|2024-08-30 12:55:00|176735.2|176645.2|176731|176641|176735.3|176645.3|176729.1|176639.1|6
1725022510000|2024-08-30 12:55:10|176732.8|176642.8|176721.6|176631.6|176732.8|176642.8|176717.2|176627.2|22
1725022520000|2024-08-30 12:55:20|176720.9|176630.9|176717.5|176627.5|176721.6|176631.6|176716.8|176626.8|15
1725022530000|2024-08-30 12:55:30|176716.8|176626.8|176712.3|176622.3|176718.8|176628.8|176708.9|176618.9|14
1725022540000|2024-08-30 12:55:40|176711.6|176621.6|176709.7|176619.7|176711.6|176621.6|176707|176617|6
1725022550000|2024-08-30 12:55:50|176708.3|176618.3|176707.7|176617.7|176711.7|176621.7|176706.5|176616.5|5
1725022560000|2024-08-30 12:56:00|176707.8|176617.8|176679.7|176589.7|176707.8|176617.8|176679.7|176589.7|13
1725022570000|2024-08-30 12:56:10|176682.4|176592.4|176684.2|176594.2|176684.2|176594.2|176679.7|176589.7|5
1725022580000|2024-08-30 12:56:20|176682.2|176592.2|176681.5|176591.5|176683.9|176593.9|176662.8|176572.8|15
1725022590000|2024-08-30 12:56:30|176683|176593|176666.4|176576.4|176683|176593|176664.4|176574.4|13
1725022600000|2024-08-30 12:56:40|176667.4|176577.4|176668.4|176578.4|176668.4|176578.4|176661.9|176571.9|9
1725022610000|2024-08-30 12:56:50|176666.9|176576.9|176663.3|176573.3|176666.9|176576.9|176659.3|176569.3|4
1725022620000|2024-08-30 12:57:00|176664.4|176574.4|176655.5|176565.5|176665.9|176575.9|176655.5|176565.5|8
1725022640000|2024-08-30 12:57:20|176655.1|176565.1|176657.4|176567.4|176671.3|176581.3|176655.1|176565.1|11
1725022650000|2024-08-30 12:57:30|176655.8|176565.8|176661.8|176571.8|176665.9|176575.9|176653.3|176563.3|11
1725022660000|2024-08-30 12:57:40|176663.5|176573.5|176669.1|176579.1|176670.2|176580.2|176663.5|176573.5|15
1725022670000|2024-08-30 12:57:50|176668.1|176578.1|176670.2|176580.2|176670.2|176580.2|176667|176577|8
1725022680000|2024-08-30 12:58:00|176671.1|176581.1|176683.4|176593.4|176690|176600|176671.1|176581.1|15
1725022690000|2024-08-30 12:58:10|176684.9|176594.9|176684.2|176594.2|176686.8|176596.8|176678.5|176588.5|16
1725022700000|2024-08-30 12:58:20|176682|176592|176680.6|176590.6|176684.9|176594.9|176679.3|176589.3|12
1725022710000|2024-08-30 12:58:30|176677.8|176587.8|176692.2|176602.2|176716.1|176626.1|176677.8|176587.8|10
1725022720000|2024-08-30 12:58:40|176691.4|176601.4|176728.1|176638.1|176729.9|176639.9|176690.1|176600.1|19
1725022730000|2024-08-30 12:58:50|176730.4|176640.4|176723.2|176633.2|176730.4|176640.4|176723.2|176633.2|8
1725022740000|2024-08-30 12:59:00|176722|176632|176706.2|176616.2|176722|176632|176706.2|176616.2|8
1725022750000|2024-08-30 12:59:10|176706.1|176616.1|176693.1|176603.1|176715.1|176625.1|176692.6|176602.6|11
1725022760000|2024-08-30 12:59:20|176692.5|176602.5|176689.2|176599.2|176692.5|176602.5|176688.3|176598.3|6
1725022770000|2024-08-30 12:59:30|176689.3|176599.3|176653.6|176563.6|176689.3|176599.3|176651.7|176561.7|12
1725022780000|2024-08-30 12:59:40|176653|176563|176663.6|176573.6|176663.6|176573.6|176653|176563|10
1725022790000|2024-08-30 12:59:50|176665.3|176575.3|176626.8|176536.8|176665.7|176575.7|176625.1|176535.1|21
1725022800000|2024-08-30 13:00:00|176611|176521|176606.2|176516.2|176612.7|176522.7|176597.9|176507.9|18
1725022810000|2024-08-30 13:00:10|176618.6|176528.6|176626.2|176536.2|176626.7|176536.7|176609.1|176519.1|18
1725022820000|2024-08-30 13:00:20|176628.1|176538.1|176621.8|176531.8|176632.8|176542.8|176621.8|176531.8|14
1725022830000|2024-08-30 13:00:30|176625.7|176535.7|176627.2|176537.2|176627.2|176537.2|176606.1|176516.1|11
1725022840000|2024-08-30 13:00:40|176624.5|176534.5|176624.1|176534.1|176628|176538|176610.5|176520.5|8
1725022850000|2024-08-30 13:00:50|176626.1|176536.1|176622.6|176532.6|176626.8|176536.8|176619.7|176529.7|16
1725022860000|2024-08-30 13:01:00|176623.4|176533.4|176660.8|176570.8|176662.6|176572.6|176622.7|176532.7|15
1725022870000|2024-08-30 13:01:10|176659.2|176569.2|176648.9|176558.9|176659.2|176569.2|176648.8|176558.8|13
1725022880000|2024-08-30 13:01:20|176647.3|176557.3|176638.5|176548.5|176648.7|176558.7|176637.9|176547.9|19
1725022890000|2024-08-30 13:01:30|176637.4|176547.4|176643.3|176553.3|176645.8|176555.8|176637.4|176547.4|19
1725022900000|2024-08-30 13:01:40|176641.9|176551.9|176657.3|176567.3|176659.4|176569.4|176641.9|176551.9|18
1725022910000|2024-08-30 13:01:50|176656.2|176566.2|176668.1|176578.1|176671.7|176581.7|176655.4|176565.4|13
1725022920000|2024-08-30 13:02:00|176669.7|176579.7|176679|176589|176686.2|176596.2|176668.8|176578.8|21
1725022930000|2024-08-30 13:02:10|176676.3|176586.3|176673.6|176583.6|176676.3|176586.3|176671.4|176581.4|10
1725022940000|2024-08-30 13:02:20|176676.2|176586.2|176686.7|176596.7|176686.7|176596.7|176676.2|176586.2|10
1725022950000|2024-08-30 13:02:30|176684.5|176594.5|176668|176578|176684.5|176594.5|176660.1|176570.1|8
1725022960000|2024-08-30 13:02:40|176669|176579|176668.7|176578.7|176670.3|176580.3|176668|176578|5
1725022970000|2024-08-30 13:02:50|176670.8|176580.8|176683.7|176593.7|176683.7|176593.7|176668.8|176578.8|7
1725022980000|2024-08-30 13:03:00|176684.9|176594.9|176669.3|176579.3|176685.4|176595.4|176666.5|176576.5|13
1725022990000|2024-08-30 13:03:10|176668|176578|176667.6|176577.6|176670.1|176580.1|176657.4|176567.4|20
1725023000000|2024-08-30 13:03:20|176670.7|176580.7|176662.2|176572.2|176670.7|176580.7|176652.4|176562.4|13
1725023010000|2024-08-30 13:03:30|176659.8|176569.8|176661.7|176571.7|176664.5|176574.5|176658.7|176568.7|15
1725023020000|2024-08-30 13:03:40|176665.2|176575.2|176673.5|176583.5|176686.3|176596.3|176665.2|176575.2|21
1725023030000|2024-08-30 13:03:50|176673.7|176583.7|176679.7|176589.7|176685.1|176595.1|176672.6|176582.6|17
1725023040000|2024-08-30 13:04:00|176678.9|176588.9|176678.6|176588.6|176679.3|176589.3|176673.8|176583.8|15
1725023050000|2024-08-30 13:04:10|176679.1|176589.1|176726.8|176636.8|176727.1|176637.1|176675.1|176585.1|21
1725023060000|2024-08-30 13:04:20|176727.3|176637.3|176732.7|176642.7|176733.4|176643.4|176727.3|176637.3|8
1725023070000|2024-08-30 13:04:30|176774.6|176684.6|176794.4|176704.4|176794.9|176704.9|176774.6|176684.6|15
1725023080000|2024-08-30 13:04:40|176790.2|176700.2|176796.5|176706.5|176797.6|176707.6|176789.4|176699.4|8
1725023090000|2024-08-30 13:04:50|176797.1|176707.1|176907|176817|176908.5|176818.5|176797.1|176707.1|21
1725023100000|2024-08-30 13:05:00|176906.2|176816.2|176929.2|176839.2|176939.2|176849.2|176902.2|176812.2|23
1725023110000|2024-08-30 13:05:10|176931.4|176841.4|176956.7|176866.7|176958.7|176868.7|176931.4|176841.4|18
1725023120000|2024-08-30 13:05:20|176961.2|176871.2|176904|176814|176961.2|176871.2|176899.6|176809.6|31
1725023130000|2024-08-30 13:05:30|176902.8|176812.8|176910.8|176820.8|176910.8|176820.8|176902.8|176812.8|16
1725023140000|2024-08-30 13:05:40|176923|176833|176894|176804|176933.8|176843.8|176894|176804|9
1725023150000|2024-08-30 13:05:50|176902|176812|176896.4|176806.4|176903.9|176813.9|176894|176804|11
1725023160000|2024-08-30 13:06:00|176892.4|176802.4|176905.8|176815.8|176909.2|176819.2|176890.7|176800.7|15
1725023170000|2024-08-30 13:06:10|176902.5|176812.5|176908.3|176818.3|176909.7|176819.7|176895|176805|16
1725023180000|2024-08-30 13:06:20|176906.2|176816.2|176911|176821|176911|176821|176903.1|176813.1|15
1725023190000|2024-08-30 13:06:30|176909.5|176819.5|176896.8|176806.8|176909.5|176819.5|176896.8|176806.8|7
1725023200000|2024-08-30 13:06:40|176901.3|176811.3|176891.6|176801.6|176901.3|176811.3|176889|176799|15
1725023210000|2024-08-30 13:06:50|176889.7|176799.7|176896.2|176806.2|176898.3|176808.3|176835.3|176745.3|21
1725023220000|2024-08-30 13:07:00|176892.6|176802.6|176887.6|176797.6|176892.6|176802.6|176883.5|176793.5|10
1725023230000|2024-08-30 13:07:10|176888|176798|176934|176844|176938|176848|176888|176798|20
1725023240000|2024-08-30 13:07:20|176934.8|176844.8|176935.4|176845.4|176939.2|176849.2|176932.2|176842.2|7
1725023250000|2024-08-30 13:07:30|176939.2|176849.2|176929.4|176839.4|176943.5|176853.5|176926.4|176836.4|22
1725023260000|2024-08-30 13:07:40|176931.1|176841.1|176930.7|176840.7|176936.4|176846.4|176924.6|176834.6|20
1725023270000|2024-08-30 13:07:50|176927.3|176837.3|176968.3|176838.3|176968.5|176848.6|176926.3|176826.6|24
1725023280000|2024-08-30 13:08:00|176968.6|176838.6|176968.2|176838.2|176974|176844|176956|176826|24
1725023290000|2024-08-30 13:08:10|176965.5|176835.5|176904.6|176814.6|176999.3|176869.3|176904.6|176814.6|17
1725023300000|2024-08-30 13:08:20|176905.5|176815.5|176912.5|176822.5|176915.6|176825.6|176905.5|176815.5|18
1725023310000|2024-08-30 13:08:30|176913.3|176823.3|176911|176821|176914.5|176824.5|176906.1|176816.1|12
1725023320000|2024-08-30 13:08:40|176912.1|176822.1|176912.8|176822.8|176914.9|176824.9|176911|176821|10
1725023330000|2024-08-30 13:08:50|176912|176822|176906.5|176816.5|176925.2|176835.2|176903.7|176813.7|19
1725023340000|2024-08-30 13:09:00|176908.5|176818.5|176942.5|176852.5|176942.5|176852.5|176908.5|176818.5|24
1725023350000|2024-08-30 13:09:10|176942.4|176852.4|176939.7|176849.7|176942.7|176852.7|176938.8|176848.8|8
1725023360000|2024-08-30 13:09:20|176939.6|176849.6|176941.6|176851.6|176942.7|176852.7|176939|176849|9
1725023370000|2024-08-30 13:09:30|176942.6|176852.6|176942.9|176852.9|176944.7|176854.7|176937.8|176847.8|14
1725023380000|2024-08-30 13:09:40|176945.9|176855.9|176918|176828|176946.2|176856.2|176918|176828|9
1725023390000|2024-08-30 13:09:50|176918.4|176828.4|176942.6|176852.6|176957.8|176867.8|176917.8|176827.8|8
1725023400000|2024-08-30 13:10:00|176941.9|176851.9|176933.4|176843.4|176941.9|176851.9|176933.3|176843.3|8
1725023410000|2024-08-30 13:10:10|176934.1|176844.1|176933.6|176843.6|176937.2|176847.2|176918.7|176828.7|14
1725023420000|2024-08-30 13:10:20|176934|176844|176912.2|176822.2|176934|176844|176912.2|176822.2|5
1725023430000|2024-08-30 13:10:30|176911.4|176821.4|176907.9|176817.9|176911.4|176821.4|176903.4|176813.4|6
1725023440000|2024-08-30 13:10:40|176907|176817|176907|176817|176907.7|176817.7|176907|176817|3
1725023450000|2024-08-30 13:10:50|176906.6|176816.6|176894.7|176804.7|176906.6|176816.6|176894.7|176804.7|9
1725023460000|2024-08-30 13:11:00|176896.1|176806.1|176899|176809|176899|176809|176896.1|176806.1|4
1725023470000|2024-08-30 13:11:10|176896.4|176806.4|176884.7|176794.7|176896.4|176806.4|176881.3|176791.3|10
1725023480000|2024-08-30 13:11:20|176885.6|176795.6|176882|176792|176885.6|176795.6|176882|176792|2
1725023490000|2024-08-30 13:11:30|176882.9|176792.9|176883.5|176793.5|176883.5|176793.5|176882|176792|10
1725023500000|2024-08-30 13:11:40|176883|176793|176860.7|176770.7|176883|176793|176858.6|176768.6|10
1725023510000|2024-08-30 13:11:50|176861.6|176771.6|176871.4|176781.4|176890.7|176800.7|176829.2|176739.2|19
1725023520000|2024-08-30 13:12:00|176871.6|176781.6|176853|176763|176874|176784|176852.9|176762.9|12
1725023530000|2024-08-30 13:12:10|176849.6|176759.6|176854.1|176764.1|176854.1|176764.1|176849.6|176759.6|4
1725023540000|2024-08-30 13:12:20|176858|176768|176856.6|176766.6|176858.9|176768.9|176844.8|176754.8|15
1725023550000|2024-08-30 13:12:30|176856.7|176766.7|176855.6|176765.6|176856.9|176766.9|176853|176763|9
1725023560000|2024-08-30 13:12:40|176855.7|176765.7|176859.4|176769.4|176859.4|176769.4|176855.7|176765.7|5
1725023570000|2024-08-30 13:12:50|176862.2|176772.2|176859.7|176769.7|176863|176773|176859.4|176769.4|10
1725023580000|2024-08-30 13:13:00|176859.6|176769.6|176867.2|176777.2|176867.2|176777.2|176859.6|176769.6|5
1725023590000|2024-08-30 13:13:10|176867.5|176777.5|176887.1|176797.1|176902.8|176812.8|176867.5|176777.5|13
1725023600000|2024-08-30 13:13:20|176887.2|176797.2|176885.4|176795.4|176889.2|176799.2|176885.4|176795.4|11
1725023610000|2024-08-30 13:13:30|176886.4|176796.4|176861.8|176771.8|176889.4|176799.4|176861.8|176771.8|11
1725023620000|2024-08-30 13:13:40|176860|176770|176862.8|176772.8|176863.3|176773.3|176856.8|176766.8|8
1725023630000|2024-08-30 13:13:50|176862.6|176772.6|176863|176773|176863|176773|176862.6|176772.6|4
1725023640000|2024-08-30 13:14:00|176865.1|176775.1|176871.7|176781.7|176875.4|176785.4|176865.1|176775.1|11
1725023650000|2024-08-30 13:14:10|176872.1|176782.1|176868.9|176778.9|176872.1|176782.1|176868.9|176778.9|2
1725023660000|2024-08-30 13:14:20|176865|176775|176859.2|176769.2|176870|176780|176841.5|176751.5|13
1725023670000|2024-08-30 13:14:30|176860.8|176770.8|176864.7|176774.7|176866.5|176776.5|176860.8|176770.8|10
1725023680000|2024-08-30 13:14:40|176863.5|176773.5|176861.3|176771.3|176863.5|176773.5|176854.8|176764.8|9
1725023690000|2024-08-30 13:14:50|176861.2|176771.2|176851.3|176761.3|176861.2|176771.2|176851.3|176761.3|7
1725023700000|2024-08-30 13:15:00|176850.2|176760.2|176841|176751|176850.2|176760.2|176839.3|176749.3|7
1725023710000|2024-08-30 13:15:10|176843|176753|176847.4|176757.4|176847.4|176757.4|176840.8|176750.8|4
1725023720000|2024-08-30 13:15:20|176855|176765|176852|176762|176856.5|176766.5|176849.4|176759.4|11
1725023730000|2024-08-30 13:15:30|176851.3|176761.3|176839.1|176749.1|176851.3|176761.3|176839.1|176749.1|2
1725023740000|2024-08-30 13:15:40|176837.2|176747.2|176833.6|176743.6|176839.5|176749.5|176833.5|176743.5|7
1725023750000|2024-08-30 13:15:50|176830.2|176740.2|176785.3|176695.3|176830.2|176740.2|176785.3|176695.3|6
1725023760000|2024-08-30 13:16:00|176786.9|176696.9|176802.9|176712.9|176804.3|176714.3|176786.9|176696.9|5
1725023770000|2024-08-30 13:16:10|176804.1|176714.1|176806.3|176716.3|176806.3|176716.3|176802.9|176712.9|4
1725023780000|2024-08-30 13:16:20|176807.4|176717.4|176807.4|176717.4|176807.4|176717.4|176805.5|176715.5|10
1725023790000|2024-08-30 13:16:30|176806.4|176716.4|176808.9|176718.9|176809.1|176719.1|176806.4|176716.4|3
1725023800000|2024-08-30 13:16:40|176808.8|176718.8|176806.3|176716.3|176809.4|176719.4|176806|176716|7
1725023810000|2024-08-30 13:16:50|176807.8|176717.8|176819.6|176729.6|176824.9|176734.9|176807.5|176717.5|12
1725023820000|2024-08-30 13:17:00|176820.2|176730.2|176812.5|176722.5|176820.2|176730.2|176808|176718|12
1725023830000|2024-08-30 13:17:10|176811.9|176721.9|176813.1|176723.1|176813.3|176723.3|176811.3|176721.3|5
1725023840000|2024-08-30 13:17:20|176813|176723|176812.8|176722.8|176816.5|176726.5|176810.9|176720.9|14
1725023850000|2024-08-30 13:17:30|176812.7|176722.7|176825.2|176735.2|176827|176737|176812.7|176722.7|8
1725023860000|2024-08-30 13:17:40|176816.9|176726.9|176836.3|176746.3|176837.5|176747.5|176816.2|176726.2|22
1725023870000|2024-08-30 13:17:50|176837.7|176747.7|176829.2|176739.2|176837.9|176747.9|176829.1|176739.1|11
1725023880000|2024-08-30 13:18:00|176829.1|176739.1|176824.4|176734.4|176833.2|176743.2|176819.9|176729.9|15
1725023890000|2024-08-30 13:18:10|176824.2|176734.2|176822.5|176732.5|176824.3|176734.3|176818.6|176728.6|13
1725023900000|2024-08-30 13:18:20|176823.2|176733.2|176835.3|176745.3|176835.3|176745.3|176823.2|176733.2|11
1725023910000|2024-08-30 13:18:30|176828.7|176738.7|176819.2|176729.2|176833.4|176743.4|176814.4|176724.4|23
1725023920000|2024-08-30 13:18:40|176820.2|176730.2|176825.4|176735.4|176826.5|176736.5|176820.2|176730.2|9
1725023930000|2024-08-30 13:18:50|176821.7|176731.7|176824.6|176734.6|176829.6|176739.6|176820.4|176730.4|10
1725023940000|2024-08-30 13:19:00|176819.3|176729.3|176816.6|176726.6|176822.9|176732.9|176812.6|176722.6|16
1725023950000|2024-08-30 13:19:10|176816.5|176726.5|176813.6|176723.6|176816.6|176726.6|176813.1|176723.1|11
1725023960000|2024-08-30 13:19:20|176811.7|176721.7|176780.2|176690.2|176812.5|176722.5|176780.2|176690.2|8
1725023970000|2024-08-30 13:19:30|176779.5|176689.5|176780.8|176690.8|176782.5|176692.5|176779.5|176689.5|5
1725023980000|2024-08-30 13:19:40|176780.1|176690.1|176781.2|176691.2|176783.6|176693.6|176779.9|176689.9|9
1725023990000|2024-08-30 13:19:50|176780.8|176690.8|176782.2|176692.2|176785|176695|176780.8|176690.8|5
1725024000000|2024-08-30 13:20:00|176782.4|176692.4|176818.5|176728.5|176818.5|176728.5|176782.4|176692.4|13
1725024010000|2024-08-30 13:20:10|176819.2|176729.2|176820.7|176730.7|176825.5|176735.5|176819.2|176729.2|6
1725024020000|2024-08-30 13:20:20|176820.5|176730.5|176824.9|176734.9|176830.8|176740.8|176817.2|176727.2|9
1725024030000|2024-08-30 13:20:30|176823.6|176733.6|176824.3|176734.3|176829.1|176739.1|176823.6|176733.6|10
1725024040000|2024-08-30 13:20:40|176822.9|176732.9|176830.5|176740.5|176830.5|176740.5|176822.9|176732.9|3
1725024050000|2024-08-30 13:20:50|176834.9|176744.9|176830.4|176740.4|176834.9|176744.9|176829.7|176739.7|5
1725024060000|2024-08-30 13:21:00|176830.9|176740.9|176854.2|176764.2|176856.3|176766.3|176830.9|176740.9|8
1725024070000|2024-08-30 13:21:10|176854.6|176764.6|176856.4|176766.4|176858.4|176768.4|176854.6|176764.6|5
1725024080000|2024-08-30 13:21:20|176833.6|176743.6|176820.4|176730.4|176833.6|176743.6|176819.4|176729.4|13
1725024090000|2024-08-30 13:21:30|176821.4|176731.4|176811.5|176721.5|176821.4|176731.4|176811.5|176721.5|7
1725024100000|2024-08-30 13:21:40|176809.8|176719.8|176813.1|176723.1|176813.1|176723.1|176808.1|176718.1|6
1725024110000|2024-08-30 13:21:50|176812.9|176722.9|176817.7|176727.7|176819.6|176729.6|176810.5|176720.5|10
1725024120000|2024-08-30 13:22:00|176820.8|176730.8|176827.2|176737.2|176830.4|176740.4|176820.8|176730.8|13
1725024130000|2024-08-30 13:22:10|176829.6|176739.6|176830.5|176740.5|176835.1|176745.1|176828|176738|8
1725024140000|2024-08-30 13:22:20|176832.9|176742.9|176832.7|176742.7|176837.2|176747.2|176830|176740|6
1725024150000|2024-08-30 13:22:30|176837.9|176747.9|176823.6|176733.6|176837.9|176747.9|176822.7|176732.7|15
1725024160000|2024-08-30 13:22:40|176824.9|176734.9|176824.7|176734.7|176829.2|176739.2|176820.7|176730.7|11
1725024170000|2024-08-30 13:22:50|176826.4|176736.4|176827.7|176737.7|176833.7|176743.7|176826.4|176736.4|8
1725024180000|2024-08-30 13:23:00|176827|176737|176830.1|176740.1|176830.2|176740.2|176826.4|176736.4|12
1725024190000|2024-08-30 13:23:10|176829.7|176739.7|176843.5|176753.5|176843.5|176753.5|176827.6|176737.6|10
1725024200000|2024-08-30 13:23:20|176841.3|176751.3|176799.4|176709.4|176843.2|176753.2|176799.3|176709.3|6
1725024210000|2024-08-30 13:23:30|176800.1|176710.1|176800.3|176710.3|176800.3|176710.3|176799.2|176709.2|3
1725024220000|2024-08-30 13:23:40|176798.8|176708.8|176795.6|176705.6|176798.8|176708.8|176794.7|176704.7|5
1725024230000|2024-08-30 13:23:50|176795.8|176705.8|176796|176706|176796.8|176706.8|176793.7|176703.7|10
1725024240000|2024-08-30 13:24:00|176795.6|176705.6|176795.8|176705.8|176798.5|176708.5|176794.2|176704.2|7
1725024250000|2024-08-30 13:24:10|176795.7|176705.7|176799.9|176709.9|176801.1|176711.1|176795.7|176705.7|9
1725024260000|2024-08-30 13:24:20|176799.8|176709.8|176844.6|176754.6|176844.6|176754.6|176799.8|176709.8|13
1725024270000|2024-08-30 13:24:30|176847|176757|176838.4|176748.4|176847|176757|176836.9|176746.9|5
1725024280000|2024-08-30 13:24:40|176836.9|176746.9|176843.5|176753.5|176846.3|176756.3|176830.4|176740.4|11
1725024290000|2024-08-30 13:24:50|176841.2|176751.2|176841.2|176751.2|176841.2|176751.2|176841.2|176751.2|1
1725024300000|2024-08-30 13:25:00|176854.6|176764.6|176852.4|176762.4|176855.2|176765.2|176852.4|176762.4|3
1725024320000|2024-08-30 13:25:20|176856.8|176766.8|176857.1|176767.1|176857.5|176767.5|176852.4|176762.4|4
1725024330000|2024-08-30 13:25:30|176860.8|176770.8|176819.1|176729.1|176860.8|176770.8|176819.1|176729.1|11
1725024340000|2024-08-30 13:25:40|176817.8|176727.8|176817.2|176727.2|176817.8|176727.8|176815.7|176725.7|3
1725024350000|2024-08-30 13:25:50|176819|176729|176817.1|176727.1|176819.3|176729.3|176816.9|176726.9|7
1725024360000|2024-08-30 13:26:00|176816.5|176726.5|176817|176727|176817|176727|176813.7|176723.7|6
1725024370000|2024-08-30 13:26:10|176817.8|176727.8|176819.1|176729.1|176819.8|176729.8|176815.5|176725.5|8
1725024380000|2024-08-30 13:26:20|176819.6|176729.6|176822.1|176732.1|176822.1|176732.1|176817.8|176727.8|16
1725024390000|2024-08-30 13:26:30|176821.5|176731.5|176810.6|176720.6|176823.5|176733.5|176810.5|176720.5|22
1725024400000|2024-08-30 13:26:40|176810.9|176720.9|176820.8|176730.8|176825.1|176735.1|176810.9|176720.9|19
1725024410000|2024-08-30 13:26:50|176819.5|176729.5|176828.1|176738.1|176829|176739|176819.5|176729.5|5
1725024420000|2024-08-30 13:27:00|176820.1|176730.1|176842.1|176752.1|176845.7|176755.7|176819.4|176729.4|8
1725024430000|2024-08-30 13:27:10|176841.7|176751.7|176822.7|176732.7|176843.7|176753.7|176820.2|176730.2|14
1725024440000|2024-08-30 13:27:20|176822.8|176732.8|176826.5|176736.5|176826.7|176736.7|176822.8|176732.8|5
1725024450000|2024-08-30 13:27:30|176826.9|176736.9|176833|176743|176835.5|176745.5|176825.8|176735.8|13
1725024460000|2024-08-30 13:27:40|176835.4|176745.4|176834.8|176744.8|176839.1|176749.1|176834.8|176744.8|9
1725024470000|2024-08-30 13:27:50|176833.3|176743.3|176829.5|176739.5|176834.2|176744.2|176829.1|176739.1|7
1725024480000|2024-08-30 13:28:00|176829.4|176739.4|176824.8|176734.8|176829.5|176739.5|176823.9|176733.9|9
1725024490000|2024-08-30 13:28:10|176823.2|176733.2|176824.3|176734.3|176826.8|176736.8|176823.2|176733.2|5
1725024500000|2024-08-30 13:28:20|176826.8|176736.8|176801.8|176711.8|176826.8|176736.8|176800.8|176710.8|12
1725024510000|2024-08-30 13:28:30|176802.3|176712.3|176817.3|176727.3|176818.5|176728.5|176801.7|176711.7|13
1725024520000|2024-08-30 13:28:40|176815.6|176725.6|176812.5|176722.5|176815.6|176725.6|176807.3|176717.3|6
1725024530000|2024-08-30 13:28:50|176809|176719|176804.2|176714.2|176809|176719|176803.5|176713.5|11
1725024540000|2024-08-30 13:29:00|176802.9|176712.9|176802.9|176712.9|176802.9|176712.9|176800.9|176710.9|4
1725024550000|2024-08-30 13:29:10|176800.9|176710.9|176748.2|176658.2|176802.5|176712.5|176748.2|176658.2|12
1725024560000|2024-08-30 13:29:20|176749.4|176659.4|176742.7|176652.7|176749.4|176659.4|176742.7|176652.7|13
1725024570000|2024-08-30 13:29:30|176747.1|176657.1|176753.4|176663.4|176754.1|176664.1|176739.6|176649.6|14
1725024580000|2024-08-30 13:29:40|176752.3|176662.3|176753.4|176663.4|176754.8|176664.8|176752.3|176662.3|11
1725024590000|2024-08-30 13:29:50|176754|176664|176782.5|176692.5|176782.5|176692.5|176754|176664|17
1725024600000|2024-08-30 13:30:00|176782.2|176692.2|176792.8|176702.8|176801.6|176711.6|176782.2|176692.2|19
1725024610000|2024-08-30 13:30:10|176794|176704|176796.7|176706.7|176796.9|176706.9|176793.3|176703.3|8
1725024620000|2024-08-30 13:30:20|176797.7|176707.7|176800.6|176710.6|176803.2|176713.2|176796.1|176706.1|11
1725024630000|2024-08-30 13:30:30|176799.1|176709.1|176789.5|176699.5|176799.1|176709.1|176781.8|176691.8|11
1725024640000|2024-08-30 13:30:40|176814.1|176724.1|176792.5|176702.5|176814.1|176724.1|176792.5|176702.5|12
1725024650000|2024-08-30 13:30:50|176793|176703|176792.6|176702.6|176793.2|176703.2|176788.2|176698.2|9
1725024660000|2024-08-30 13:31:00|176790.8|176700.8|176802.7|176712.7|176802.7|176712.7|176789.1|176699.1|10
1725024670000|2024-08-30 13:31:10|176800.4|176710.4|176799.8|176709.8|176802.4|176712.4|176799.8|176709.8|8
1725024680000|2024-08-30 13:31:20|176800.4|176710.4|176805.3|176715.3|176807.2|176717.2|176800.4|176710.4|10
1725024690000|2024-08-30 13:31:30|176804.6|176714.6|176804.6|176714.6|176805|176715|176804.6|176714.6|3
1725024700000|2024-08-30 13:31:40|176804.2|176714.2|176806.1|176716.1|176806.1|176716.1|176804.2|176714.2|6
1725024710000|2024-08-30 13:31:50|176805.9|176715.9|176806.7|176716.7|176806.7|176716.7|176805.9|176715.9|3
1725024720000|2024-08-30 13:32:00|176806.3|176716.3|176805.6|176715.6|176806.3|176716.3|176805.6|176715.6|4
1725024730000|2024-08-30 13:32:10|176805.8|176715.8|176803.9|176713.9|176806.6|176716.6|176803.9|176713.9|9
1725024740000|2024-08-30 13:32:20|176805.1|176715.1|176803.5|176713.5|176806|176716|176792.7|176702.7|7
1725024750000|2024-08-30 13:32:30|176802.8|176712.8|176748.3|176658.3|176802.8|176712.8|176748.3|176658.3|11
1725024760000|2024-08-30 13:32:40|176748.2|176658.2|176745.7|176655.7|176748.2|176658.2|176743.4|176653.4|6
1725024770000|2024-08-30 13:32:50|176744.4|176654.4|176739.6|176649.6|176745.9|176655.9|176739.6|176649.6|11
1725024780000|2024-08-30 13:33:00|176737.7|176647.7|176694.8|176604.8|176739.1|176649.1|176694.8|176604.8|14
1725024790000|2024-08-30 13:33:10|176694|176604|176659.4|176569.4|176694|176604|176655.9|176565.9|12
1725024800000|2024-08-30 13:33:20|176660.3|176570.3|176641.7|176551.7|176660.3|176570.3|176636.7|176546.7|15
1725024810000|2024-08-30 13:33:30|176637.2|176547.2|176667.3|176577.3|176667.3|176577.3|176634.6|176544.6|11
1725024820000|2024-08-30 13:33:40|176668.1|176578.1|176682.3|176592.3|176682.3|176592.3|176668.1|176578.1|9
1725024830000|2024-08-30 13:33:50|176682.5|176592.5|176694.8|176604.8|176694.8|176604.8|176682.5|176592.5|6
1725024840000|2024-08-30 13:34:00|176698.1|176608.1|176697.2|176607.2|176698.1|176608.1|176696|176606|3
1725024850000|2024-08-30 13:34:10|176696.3|176606.3|176709.5|176619.5|176712.2|176622.2|176696.3|176606.3|4
1725024860000|2024-08-30 13:34:20|176710.1|176620.1|176710.2|176620.2|176710.7|176620.7|176710.1|176620.1|3
1725024870000|2024-08-30 13:34:30|176710.3|176620.3|176706.9|176616.9|176710.8|176620.8|176706.9|176616.9|5
1725024880000|2024-08-30 13:34:40|176711.5|176621.5|176705.4|176615.4|176711.5|176621.5|176705|176615|6
1725024890000|2024-08-30 13:34:50|176706.2|176616.2|176722.5|176632.5|176722.5|176632.5|176706.2|176616.2|5
1725024900000|2024-08-30 13:35:00|176723.3|176633.3|176729.8|176639.8|176730.5|176640.5|176721.3|176631.3|9
1725024910000|2024-08-30 13:35:10|176731.5|176641.5|176747.3|176657.3|176749.7|176659.7|176726.9|176636.9|13
1725024920000|2024-08-30 13:35:20|176744.5|176654.5|176727.7|176637.7|176745.7|176655.7|176727.2|176637.2|10
1725024930000|2024-08-30 13:35:30|176727.8|176637.8|176737.6|176647.6|176737.6|176647.6|176726.9|176636.9|10
1725024940000|2024-08-30 13:35:40|176734.9|176644.9|176731.7|176641.7|176734.9|176644.9|176725.2|176635.2|10
1725024950000|2024-08-30 13:35:50|176732.8|176642.8|176740.7|176650.7|176741.8|176651.8|176730.8|176640.8|12
1725024960000|2024-08-30 13:36:00|176742.4|176652.4|176745|176655|176745.9|176655.9|176739.8|176649.8|10
1725024970000|2024-08-30 13:36:10|176743.8|176653.8|176735.1|176645.1|176743.8|176653.8|176724.6|176634.6|13
1725024980000|2024-08-30 13:36:20|176736.9|176646.9|176787.4|176697.4|176789.2|176699.2|176736.9|176646.9|24
1725024990000|2024-08-30 13:36:30|176791.3|176701.3|176793.6|176703.6|176795.5|176705.5|176785.8|176695.8|11
1725025000000|2024-08-30 13:36:40|176795.2|176705.2|176799.2|176709.2|176802.9|176712.9|176795.2|176705.2|13
1725025010000|2024-08-30 13:36:50|176801.1|176711.1|176806.1|176716.1|176806.6|176716.6|176801.1|176711.1|6
1725025020000|2024-08-30 13:37:00|176805.3|176715.3|176801.9|176711.9|176805.9|176715.9|176798.9|176708.9|9
1725025030000|2024-08-30 13:37:10|176803.3|176713.3|176811.7|176721.7|176816.7|176726.7|176801.9|176711.9|4
1725025040000|2024-08-30 13:37:20|176816.8|176726.8|176813.6|176723.6|176816.8|176726.8|176811.2|176721.2|5
1725025050000|2024-08-30 13:37:30|176808.7|176718.7|176806.5|176716.5|176814|176724|176806.5|176716.5|9
1725025060000|2024-08-30 13:37:40|176795.8|176705.8|176804.2|176714.2|176806.5|176716.5|176795.5|176705.5|7
1725025070000|2024-08-30 13:37:50|176803.8|176713.8|176795.9|176705.9|176808.9|176718.9|176786|176696|13
1725025080000|2024-08-30 13:38:00|176800.2|176710.2|176787.7|176697.7|176800.2|176710.2|176787.6|176697.6|16
1725025090000|2024-08-30 13:38:10|176788.5|176698.5|176786.8|176696.8|176791.6|176701.6|176779.1|176689.1|19
1725025100000|2024-08-30 13:38:20|176790|176700|176792.4|176702.4|176792.4|176702.4|176782.6|176692.6|12
1725025110000|2024-08-30 13:38:30|176787.2|176697.2|176803.8|176713.8|176804.6|176714.6|176776.9|176686.9|11
1725025120000|2024-08-30 13:38:40|176803.5|176713.5|176822|176732|176822.6|176732.6|176803.5|176713.5|8
1725025130000|2024-08-30 13:38:50|176820.7|176730.7|176817.7|176727.7|176820.7|176730.7|176817.6|176727.6|6
1725025140000|2024-08-30 13:39:00|176819|176729|176804.1|176714.1|176824.1|176734.1|176804.1|176714.1|12
1725025150000|2024-08-30 13:39:10|176803.9|176713.9|176804.2|176714.2|176804.2|176714.2|176803.9|176713.9|3
1725025160000|2024-08-30 13:39:20|176805.6|176715.6|176804.4|176714.4|176805.6|176715.6|176802.5|176712.5|9
1725025170000|2024-08-30 13:39:30|176804.5|176714.5|176804.6|176714.6|176804.6|176714.6|176804.3|176714.3|3
1725025180000|2024-08-30 13:39:40|176804|176714|176786.4|176696.4|176804|176714|176783.5|176693.5|11
1725025190000|2024-08-30 13:39:50|176784.4|176694.4|176769.2|176679.2|176790.3|176700.3|176765.5|176675.5|16
1725025200000|2024-08-30 13:40:00|176782.2|176652.2|176770.2|176640.2|176783.7|176653.7|176770.1|176640.1|17
1725025210000|2024-08-30 13:40:10|176770.1|176640.1|176773.9|176643.9|176775.1|176645.1|176770.1|176640.1|9
1725025220000|2024-08-30 13:40:20|176774|176644|176773.8|176643.8|176774|176644|176771.4|176641.4|6
1725025230000|2024-08-30 13:40:30|176773.7|176643.7|176773.3|176643.3|176773.7|176643.7|176771.2|176641.2|9
1725025240000|2024-08-30 13:40:40|176775.3|176645.3|176775.5|176645.5|176775.5|176645.5|176775.3|176645.3|2
1725025250000|2024-08-30 13:40:50|176775.3|176645.3|176782.4|176652.4|176783.6|176653.6|176775.3|176645.3|7
1725025260000|2024-08-30 13:41:00|176784.6|176654.6|176764.3|176674.3|176784.6|176674.9|176761.8|176654.6|6
1725025270000|2024-08-30 13:41:10|176762.5|176672.5|176758.5|176668.5|176767.8|176677.8|176758.5|176668.5|11
1725025280000|2024-08-30 13:41:20|176757.3|176667.3|176756.6|176666.6|176760.5|176670.5|176756.4|176666.4|10
1725025290000|2024-08-30 13:41:30|176758.3|176668.3|176757|176667|176758.3|176668.3|176756.9|176666.9|6
1725025300000|2024-08-30 13:41:40|176757.2|176667.2|176756.8|176666.8|176757.2|176667.2|176756.4|176666.4|5
1725025310000|2024-08-30 13:41:50|176756.9|176666.9|176748.4|176658.4|176761.8|176671.8|176748.4|176658.4|14
1725025320000|2024-08-30 13:42:00|176745.2|176655.2|176752.2|176662.2|176757.3|176667.3|176745.2|176655.2|7
1725025330000|2024-08-30 13:42:10|176754.3|176664.3|176739.4|176649.4|176759.4|176669.4|176738.7|176648.7|31
1725025340000|2024-08-30 13:42:20|176742.7|176652.7|176736.1|176646.1|176748.3|176658.3|176733.6|176643.6|19
1725025350000|2024-08-30 13:42:30|176707.8|176617.8|176664.4|176574.4|176712.9|176622.9|176664.4|176574.4|16
1725025360000|2024-08-30 13:42:40|176664.3|176574.3|176660.8|176570.8|176680.2|176590.2|176647.1|176557.1|22
1725025370000|2024-08-30 13:42:50|176664.3|176574.3|176668.3|176578.3|176669.5|176579.5|176661.8|176571.8|17
1725025380000|2024-08-30 13:43:00|176668.1|176578.1|176675.4|176585.4|176676.5|176586.5|176665.2|176575.2|14
1725025390000|2024-08-30 13:43:10|176677.4|176587.4|176673.4|176583.4|176677.4|176587.4|176657.4|176567.4|21
1725025400000|2024-08-30 13:43:20|176675.7|176585.7|176668.4|176578.4|176675.7|176585.7|176668.2|176578.2|9
1725025410000|2024-08-30 13:43:30|176668.6|176578.6|176669.7|176579.7|176674.1|176584.1|176668.6|176578.6|7
1725025420000|2024-08-30 13:43:40|176670.9|176580.9|176671.9|176581.9|176674.9|176584.9|176668.9|176578.9|9
1725025430000|2024-08-30 13:43:50|176668.2|176578.2|176670.8|176580.8|176670.8|176580.8|176668.2|176578.2|2
1725025440000|2024-08-30 13:44:00|176670.4|176580.4|176671.1|176581.1|176671.1|176581.1|176667.7|176577.7|4
1725025450000|2024-08-30 13:44:10|176671.3|176581.3|176671.5|176581.5|176675.5|176585.5|176668.8|176578.8|7
1725025460000|2024-08-30 13:44:20|176675|176585|176678.6|176588.6|176678.6|176588.6|176671|176581|6
1725025470000|2024-08-30 13:44:30|176684.1|176594.1|176687.8|176597.8|176687.8|176597.8|176682.2|176592.2|8
1725025480000|2024-08-30 13:44:40|176681.9|176591.9|176678.6|176588.6|176688|176598|176678.1|176588.1|9
1725025490000|2024-08-30 13:44:50|176698.5|176568.5|176698.8|176568.8|176699.5|176569.5|176698.1|176568.1|6
1725025500000|2024-08-30 13:45:00|176699.9|176569.9|176700.1|176570.1|176700.1|176570.1|176697|176567|5
1725025510000|2024-08-30 13:45:10|176699.9|176569.9|176765|176675|176776.2|176686.2|176697.9|176569.7|18
1725025520000|2024-08-30 13:45:20|176764.5|176674.5|176780.3|176650.3|176786.3|176674.7|176760.5|176649.9|22
1725025530000|2024-08-30 13:45:30|176784.8|176654.8|176788.4|176658.4|176790.9|176660.9|176782.1|176652.1|19
1725025540000|2024-08-30 13:45:40|176786.5|176656.5|176793.9|176663.9|176794.4|176664.4|176786.5|176656.5|24
1725025550000|2024-08-30 13:45:50|176796.2|176666.2|176788.6|176658.6|176796.2|176666.2|176785.2|176655.2|26
1725025560000|2024-08-30 13:46:00|176793.4|176663.4|176789|176659|176797.3|176667.3|176787.2|176657.2|22
1725025570000|2024-08-30 13:46:10|176789.1|176659.1|176786.5|176656.5|176789.1|176659.1|176782.4|176652.4|9
1725025580000|2024-08-30 13:46:20|176786.8|176656.8|176788.6|176658.6|176792.2|176662.2|176784.4|176654.4|19
1725025590000|2024-08-30 13:46:30|176787.5|176657.5|176754.5|176664.5|176787.6|176687.9|176752.2|176657.5|12
1725025600000|2024-08-30 13:46:40|176750.4|176660.4|176766.9|176676.9|176767.3|176677.3|176750.4|176660.4|17
1725025610000|2024-08-30 13:46:50|176767.8|176677.8|176758.2|176668.2|176767.8|176677.8|176754.6|176664.6|17
1725025620000|2024-08-30 13:47:00|176750.4|176660.4|176768.2|176678.2|176768.2|176678.2|176750.4|176660.4|21
1725025630000|2024-08-30 13:47:10|176768.8|176678.8|176772.3|176682.3|176782.7|176692.7|176768.8|176678.8|17
1725025640000|2024-08-30 13:47:20|176772.5|176682.5|176789.9|176699.9|176797.9|176707.9|176772.1|176682.1|16
1725025650000|2024-08-30 13:47:30|176787.8|176697.8|176780.3|176690.3|176792.5|176702.5|176780.3|176690.3|16
1725025660000|2024-08-30 13:47:40|176778.6|176688.6|176751|176661|176778.6|176688.6|176748.5|176658.5|11
1725025670000|2024-08-30 13:47:50|176749.3|176659.3|176764.4|176674.4|176764.4|176674.4|176746.2|176656.2|12
1725025680000|2024-08-30 13:48:00|176762.2|176672.2|176759.7|176669.7|176764.5|176674.5|176759.7|176669.7|10
1725025690000|2024-08-30 13:48:10|176758.4|176668.4|176728.2|176638.2|176758.4|176668.4|176728.2|176638.2|8
1725025700000|2024-08-30 13:48:20|176727.2|176637.2|176718.7|176628.7|176727.2|176637.2|176718.7|176628.7|6
1725025710000|2024-08-30 13:48:30|176716.4|176626.4|176708.1|176618.1|176716.4|176626.4|176708.1|176618.1|7
1725025720000|2024-08-30 13:48:40|176707.1|176617.1|176709.6|176619.6|176715.1|176625.1|176707.1|176617.1|9
1725025730000|2024-08-30 13:48:50|176709.4|176619.4|176716.7|176626.7|176716.7|176626.7|176709.4|176619.4|9
1725025740000|2024-08-30 13:49:00|176718.6|176628.6|176737.4|176647.4|176745.4|176655.4|176718.6|176628.6|13
1725025750000|2024-08-30 13:49:10|176736.3|176646.3|176742.6|176652.6|176746.4|176656.4|176736.3|176646.3|11
1725025760000|2024-08-30 13:49:20|176743.5|176653.5|176791.9|176701.9|176793.5|176703.5|176743.5|176653.5|21
1725025770000|2024-08-30 13:49:30|176791.6|176701.6|176775.3|176685.3|176791.6|176701.6|176774.5|176684.5|13
1725025780000|2024-08-30 13:49:40|176774.2|176684.2|176784.8|176694.8|176789.8|176699.8|176774.2|176684.2|8
1725025790000|2024-08-30 13:49:50|176781.8|176691.8|176780.2|176690.2|176793.3|176703.3|176775.6|176685.6|15
1725025800000|2024-08-30 13:50:00|176776.8|176686.8|176781.8|176691.8|176782.4|176692.4|176776.8|176686.8|12
1725025810000|2024-08-30 13:50:10|176779|176689|176788|176698|176794.2|176704.2|176778.1|176688.1|13
1725025820000|2024-08-30 13:50:20|176786.1|176696.1|176791.5|176701.5|176792.9|176702.9|176786.1|176696.1|6
1725025830000|2024-08-30 13:50:30|176791.7|176701.7|176749.6|176659.6|176791.7|176701.7|176739.1|176649.1|16
1725025840000|2024-08-30 13:50:40|176746.5|176656.5|176748.7|176658.7|176754.3|176664.3|176746.5|176656.5|8
1725025850000|2024-08-30 13:50:50|176743.6|176653.6|176726.6|176636.6|176743.6|176653.6|176722.6|176632.6|12
1725025860000|2024-08-30 13:51:00|176723.2|176633.2|176697.5|176607.5|176725.8|176635.8|176697.5|176607.5|9
1725025870000|2024-08-30 13:51:10|176698.4|176608.4|176696.3|176606.3|176701.3|176611.3|176696.3|176606.3|7
1725025880000|2024-08-30 13:51:20|176698.6|176608.6|176697.6|176607.6|176698.6|176608.6|176689.6|176599.6|9
1725025890000|2024-08-30 13:51:30|176696.5|176606.5|176845.4|176755.4|176849.9|176759.9|176646.2|176556.2|16
1725025900000|2024-08-30 13:51:40|176851.3|176761.3|176826.9|176736.9|176851.3|176761.3|176810.1|176720.1|14
1725025910000|2024-08-30 13:51:50|176825.2|176735.2|176825.1|176735.1|176826.3|176736.3|176822.4|176732.4|12
1725025920000|2024-08-30 13:52:00|176822.8|176732.8|176823.1|176733.1|176827.2|176737.2|176822.7|176732.7|8
1725025930000|2024-08-30 13:52:10|176819.7|176729.7|176807.1|176717.1|176819.7|176729.7|176804.8|176714.8|14
1725025940000|2024-08-30 13:52:20|176807|176717|176816.2|176726.2|176816.2|176726.2|176806.8|176716.8|8
1725025950000|2024-08-30 13:52:30|176818.5|176728.5|176855.6|176765.6|176855.6|176765.6|176814.6|176724.6|7
1725025960000|2024-08-30 13:52:40|176860.8|176770.8|176872.7|176782.7|176873.3|176783.3|176857.4|176767.4|16
1725025970000|2024-08-30 13:52:50|176874.8|176784.8|176829.4|176739.4|176874.8|176784.8|176827.8|176737.8|11
1725025980000|2024-08-30 13:53:00|176827.8|176737.8|176836.6|176746.6|176837.3|176747.3|176825.9|176735.9|10
1725025990000|2024-08-30 13:53:10|176838.2|176748.2|176931.6|176841.6|176931.6|176841.6|176838.2|176748.2|13
1725026000000|2024-08-30 13:53:20|176932.3|176842.3|176915.5|176825.5|176932.3|176842.3|176899.3|176809.3|19
1725026010000|2024-08-30 13:53:30|176911.8|176821.8|176905.7|176815.7|176919.2|176829.2|176901.5|176811.5|21
1725026020000|2024-08-30 13:53:40|176909.3|176819.3|176916.3|176826.3|176916.3|176826.3|176904.7|176814.7|23
1725026030000|2024-08-30 13:53:50|176914.9|176824.9|176905.9|176815.9|176920.6|176830.6|176900.7|176810.7|17
1725026040000|2024-08-30 13:54:00|176894.7|176804.7|176897.9|176807.9|176902.5|176812.5|176890.4|176800.4|21
1725026050000|2024-08-30 13:54:10|176903.7|176813.7|176902.9|176812.9|176904.9|176814.9|176892.6|176802.6|16
1725026060000|2024-08-30 13:54:20|176906.4|176816.4|176920.3|176830.3|176920.4|176830.4|176899.2|176809.2|15
1725026070000|2024-08-30 13:54:30|176923.8|176833.8|176929.9|176839.9|176937.7|176847.7|176923.8|176833.8|23
1725026080000|2024-08-30 13:54:40|176931.5|176841.5|176919.2|176829.2|176935.3|176845.3|176917.6|176827.6|12
1725026090000|2024-08-30 13:54:50|176917.5|176827.5|176915.8|176825.8|176917.5|176827.5|176911.4|176821.4|9
1725026100000|2024-08-30 13:55:00|176914.3|176824.3|176914|176824|176917.7|176827.7|176910.3|176820.3|10
1725026110000|2024-08-30 13:55:10|176913.1|176823.1|176902.3|176812.3|176919.9|176829.9|176902.3|176812.3|15
1725026120000|2024-08-30 13:55:20|176906.4|176816.4|176905.6|176815.6|176906.4|176816.4|176901.4|176811.4|5
1725026130000|2024-08-30 13:55:30|176900.7|176810.7|176912.7|176822.7|176914.1|176824.1|176899.9|176809.9|10
1725026140000|2024-08-30 13:55:40|176914.1|176824.1|176915.6|176825.6|176917.3|176827.3|176914.1|176824.1|5
1725026150000|2024-08-30 13:55:50|176920.4|176830.4|176921.8|176831.8|176936.4|176846.4|176916.7|176826.7|14
1725026160000|2024-08-30 13:56:00|176924.3|176834.3|176957.5|176867.5|176958.1|176868.1|176924.3|176834.3|9
1725026170000|2024-08-30 13:56:10|176958|176868|176956.4|176866.4|176958|176868|176956.4|176866.4|3
1725026180000|2024-08-30 13:56:20|176955.6|176865.6|176956.2|176866.2|176956.2|176866.2|176955.6|176865.6|2
1725026190000|2024-08-30 13:56:30|176956.8|176866.8|176966.1|176876.1|176969.3|176879.3|176956.7|176866.7|14
1725026200000|2024-08-30 13:56:40|176962.9|176872.9|176970.3|176880.3|176971.6|176881.6|176962.9|176872.9|5
1725026210000|2024-08-30 13:56:50|176974.6|176884.6|176972.2|176882.2|176974.6|176884.6|176971.3|176881.3|6
1725026220000|2024-08-30 13:57:00|176972.8|176882.8|176975.3|176885.3|176975.3|176885.3|176971.3|176881.3|9
1725026230000|2024-08-30 13:57:10|176975|176885|176962.7|176872.7|176975.3|176885.3|176959.2|176869.2|8
1725026240000|2024-08-30 13:57:20|176963.1|176873.1|176962.9|176872.9|176963.8|176873.8|176962.9|176872.9|4
1725026250000|2024-08-30 13:57:30|176959.9|176869.9|176962.5|176872.5|176962.5|176872.5|176959.9|176869.9|2
1725026260000|2024-08-30 13:57:40|176960|176870|176960.2|176870.2|176967.8|176877.8|176960|176870|4
1725026270000|2024-08-30 13:57:50|176959|176869|176964.6|176874.6|176964.6|176874.6|176959|176869|5
1725026280000|2024-08-30 13:58:00|176964.9|176874.9|176970.5|176880.5|176972.1|176882.1|176964.9|176874.9|4
1725026290000|2024-08-30 13:58:10|176970.4|176880.4|176971.8|176881.8|176971.8|176881.8|176970.4|176880.4|3
1725026300000|2024-08-30 13:58:20|176971.3|176881.3|176971.3|176881.3|176971.3|176881.3|176971.3|176881.3|1
1725026310000|2024-08-30 13:58:30|176969.5|176879.5|176966.8|176876.8|176969.6|176879.6|176966.8|176876.8|3
1725026320000|2024-08-30 13:58:40|176967.9|176877.9|176967.9|176877.9|176967.9|176877.9|176967.9|176877.9|1
1725026330000|2024-08-30 13:58:50|176967.8|176877.8|176964.5|176874.5|176967.8|176877.8|176964.5|176874.5|4
1725026340000|2024-08-30 13:59:00|176966.8|176876.8|176967.2|176877.2|176968.6|176878.6|176960.4|176870.4|11
1725026350000|2024-08-30 13:59:10|176968.6|176878.6|176969.9|176879.9|176970.2|176880.2|176967.2|176877.2|7
1725026360000|2024-08-30 13:59:20|176966.5|176876.5|176969|176879|176975.2|176885.2|176966.5|176876.5|7
1725026370000|2024-08-30 13:59:30|176969.2|176879.2|176971.8|176881.8|176975.7|176885.7|176967.2|176877.2|15
1725026380000|2024-08-30 13:59:40|176972.2|176882.2|177091.4|176961.4|177091.4|176962.2|176972.2|176882.2|15
1725026390000|2024-08-30 13:59:50|177082.3|176952.3|177174.2|176922.1|177174.2|176969.7|177078.2|176922.1|16
1725026400000|2024-08-30 14:00:00|177188.7|176917.7|177233.4|176996.3|177234.6|177044.2|177173.1|176917.7|20
1725026410000|2024-08-30 14:00:10|177232.6|176995.9|177138.4|177008.4|177232.7|177035.2|177136.5|176952.8|24
1725026420000|2024-08-30 14:00:20|177195.6|177065.6|177185.7|177055.7|177208|177078|177185.7|177055.7|34
1725026430000|2024-08-30 14:00:30|177184.5|177054.5|177163.7|177033.7|177184.5|177054.5|177123.6|176993.6|24
1725026440000|2024-08-30 14:00:40|177163.5|177033.5|177171.9|177041.9|177179.8|177069.7|177148|177025.7|21
1725026450000|2024-08-30 14:00:50|177167|177037|177153.7|177023.7|177167|177037|177151|177021|14
1725026460000|2024-08-30 14:01:00|177155.7|177025.7|177131|177001|177162.9|177032.9|177129.1|176999.1|26
1725026470000|2024-08-30 14:01:10|177132.2|177002.2|177058.4|176928.4|177137.7|177007.7|177058.4|176928.4|38
1725026480000|2024-08-30 14:01:20|177058.5|176928.5|177064.7|176934.7|177072.5|176957.5|177042.7|176912.7|29
1725026490000|2024-08-30 14:01:30|177065.2|176935.2|177060.3|176930.3|177082.3|176954.4|177028.9|176928.1|33
1725026500000|2024-08-30 14:01:40|177044.6|176914.6|177073.5|176943.5|177086.4|176956.4|177044.6|176914.6|33
1725026510000|2024-08-30 14:01:50|177088|176958|177108.8|176978.8|177111.9|176981.9|177063.2|176933.2|27
1725026520000|2024-08-30 14:02:00|177110.4|176980.4|177111.1|177021.1|177131|177041|177105.9|176979.3|14
1725026530000|2024-08-30 14:02:10|177110.2|177020.2|177089.3|176999.3|177110.2|177020.2|177088.8|176998.8|17
1725026540000|2024-08-30 14:02:20|177090.6|177000.6|177121.4|177031.4|177126.5|177036.5|177090.6|177000.6|14
1725026550000|2024-08-30 14:02:30|177122.1|177032.1|177129.1|177039.1|177131.8|177041.8|177122.1|177032.1|16
1725026560000|2024-08-30 14:02:40|177128|177038|177131.5|177041.5|177131.5|177041.5|177123.2|177033.2|25
1725026570000|2024-08-30 14:02:50|177128.9|177038.9|177128.7|177038.7|177131.5|177041.5|177128.4|177038.4|12
1725026580000|2024-08-30 14:03:00|177127.3|177037.3|177117.8|177027.8|177127.3|177037.3|177116.5|177026.5|11
1725026590000|2024-08-30 14:03:10|177118.6|177028.6|177117.7|177027.7|177125|177035|177114.2|177024.2|7
1725026600000|2024-08-30 14:03:20|177117.4|177027.4|177016.9|176926.9|177117.4|177027.4|177003|176913|26
1725026610000|2024-08-30 14:03:30|177017.3|176927.3|177013|176923|177017.8|176927.8|177009.2|176919.2|16
1725026620000|2024-08-30 14:03:40|177011.9|176921.9|177014.1|176924.1|177021.5|176931.5|177010.4|176920.4|19
1725026630000|2024-08-30 14:03:50|177015.9|176925.9|177010.8|176920.8|177015.9|176925.9|177010.8|176920.8|9
1725026640000|2024-08-30 14:04:00|177011.9|176921.9|177022.9|176932.9|177026.6|176936.6|177011.2|176921.2|21
1725026650000|2024-08-30 14:04:10|177024.2|176934.2|177020.2|176930.2|177024.4|176934.4|177016.3|176926.3|18
1725026660000|2024-08-30 14:04:20|177022.7|176932.7|177036.3|176946.3|177040.3|176950.3|177017.1|176927.1|13
1725026670000|2024-08-30 14:04:30|177038.4|176948.4|177042.5|176952.5|177043|176953|177038.4|176948.4|12
1725026680000|2024-08-30 14:04:40|177042.7|176952.7|177044.8|176954.8|177047.2|176957.2|177040.9|176950.9|11
1725026690000|2024-08-30 14:04:50|177043.2|176953.2|177063.6|176973.6|177063.8|176973.8|177036.4|176946.4|11
1725026700000|2024-08-30 14:05:00|177064.5|176974.5|177057.8|176967.8|177064.5|176974.5|177056.2|176966.2|15
1725026710000|2024-08-30 14:05:10|177055.4|176965.4|177053.8|176963.8|177058.3|176968.3|177051.4|176961.4|19
1725026720000|2024-08-30 14:05:20|177055.1|176965.1|177062.6|176972.6|177063|176973|177052.9|176962.9|15
1725026730000|2024-08-30 14:05:30|177062.8|176972.8|177060.2|176970.2|177062.8|176972.8|177056.7|176966.7|15
1725026740000|2024-08-30 14:05:40|177059.3|176969.3|177132.3|177042.3|177146.1|177056.1|177059.3|176969.3|16
1725026750000|2024-08-30 14:05:50|177133|177043|177131.2|177041.2|177133|177043|177130.3|177040.3|9
1725026760000|2024-08-30 14:06:00|177131.9|177041.9|177125.9|177035.9|177131.9|177041.9|177125.9|177035.9|6
1725026770000|2024-08-30 14:06:10|177122.8|177032.8|177123.4|177033.4|177128.8|177038.8|177115.3|177025.3|17
1725026780000|2024-08-30 14:06:20|177126.4|177036.4|177052.1|176962.1|177128.3|177038.3|177049.6|176959.6|9
1725026790000|2024-08-30 14:06:30|177048.9|176958.9|177026.4|176936.4|177048.9|176958.9|177026.4|176936.4|7
1725026800000|2024-08-30 14:06:40|177028.2|176938.2|177013.4|176923.4|177028.2|176938.2|177007.8|176917.8|10
1725026810000|2024-08-30 14:06:50|177012.3|176922.3|177008.8|176918.8|177012.3|176922.3|177007.3|176917.3|8
1725026820000|2024-08-30 14:07:00|177008.9|176918.9|177008|176918|177008.9|176918.9|177008|176918|5
1725026830000|2024-08-30 14:07:10|177006.8|176916.8|177013.2|176923.2|177013.2|176923.2|177006.6|176916.6|9
1725026840000|2024-08-30 14:07:20|177012.6|176922.6|177008.6|176918.6|177013.9|176923.9|177008.4|176918.4|13
1725026850000|2024-08-30 14:07:30|177008.1|176918.1|177011.2|176921.2|177011.2|176921.2|177008.1|176918.1|8
1725026860000|2024-08-30 14:07:40|177009.7|176919.7|176968.8|176878.8|177009.7|176919.7|176958.8|176868.8|12
1725026870000|2024-08-30 14:07:50|176970.2|176880.2|176982|176892|176982|176892|176966.9|176876.9|15
1725026880000|2024-08-30 14:08:00|176984.5|176894.5|176996.9|176906.9|176996.9|176906.9|176975.9|176885.9|9
1725026890000|2024-08-30 14:08:10|176997.2|176907.2|176996.5|176906.5|176999.6|176909.6|176987.1|176897.1|10
1725026900000|2024-08-30 14:08:20|176999.1|176909.1|176997.1|176907.1|176999.1|176909.1|176995.2|176905.2|6
1725026910000|2024-08-30 14:08:30|176993.3|176903.3|176999.6|176909.6|176999.6|176909.6|176991.9|176901.9|9
1725026920000|2024-08-30 14:08:40|176999.2|176909.2|177016|176926|177016|176926|176993.4|176903.4|10
1725026930000|2024-08-30 14:08:50|177011.2|176921.2|177007.7|176917.7|177014.4|176924.4|177005.5|176915.5|8
1725026940000|2024-08-30 14:09:00|177008|176918|177007.8|176917.8|177011.4|176921.4|177007.8|176917.8|5
1725026950000|2024-08-30 14:09:10|177010.1|176920.1|177010|176920|177010.1|176920.1|177009.9|176919.9|3
1725026960000|2024-08-30 14:09:20|177009.2|176919.2|177064.5|176974.5|177069|176979|177009.2|176919.2|9
1725026970000|2024-08-30 14:09:30|177056|176966|177056.5|176966.5|177056.5|176966.5|177050.2|176960.2|11
1725026980000|2024-08-30 14:09:40|177053.1|176963.1|177052.9|176962.9|177053.3|176963.3|177051.7|176961.7|8
1725026990000|2024-08-30 14:09:50|177054.9|176964.9|177039.7|176949.7|177054.9|176964.9|177039.7|176949.7|9
1725027000000|2024-08-30 14:10:00|177040|176950|177034.7|176944.7|177047.1|176957.1|177034.7|176944.7|11
1725027010000|2024-08-30 14:10:10|177037.1|176947.1|177038.6|176948.6|177039.1|176949.1|177033.7|176943.7|8
1725027020000|2024-08-30 14:10:20|177039.4|176949.4|177045.3|176955.3|177048.5|176958.5|177038.8|176948.8|12
1725027030000|2024-08-30 14:10:30|177042.7|176952.7|177048.3|176958.3|177049.2|176959.2|177042.2|176952.2|15
1725027040000|2024-08-30 14:10:40|177044.9|176954.9|177042.4|176952.4|177046|176956|177042.4|176952.4|8
1725027050000|2024-08-30 14:10:50|177044.2|176954.2|177044.8|176954.8|177044.8|176954.8|177042.5|176952.5|5
1725027060000|2024-08-30 14:11:00|177046.7|176956.7|177044.6|176954.6|177046.7|176956.7|177044.2|176954.2|4
1725027070000|2024-08-30 14:11:10|177046.7|176956.7|177021.4|176931.4|177046.7|176956.7|177016.3|176926.3|14
1725027080000|2024-08-30 14:11:20|177016.8|176926.8|177018.5|176928.5|177021|176931|177014.6|176924.6|11
1725027090000|2024-08-30 14:11:30|177015.6|176925.6|177019.1|176929.1|177023.9|176933.9|176982.4|176892.4|19
1725027100000|2024-08-30 14:11:40|177024.8|176934.8|177024|176934|177031.4|176941.4|177019.2|176929.2|9
1725027110000|2024-08-30 14:11:50|177021.3|176931.3|177018.5|176928.5|177021.3|176931.3|177012.2|176922.2|7
1725027120000|2024-08-30 14:12:00|177017.7|176927.7|176998.9|176908.9|177017.7|176927.7|176988.7|176898.7|17
1725027130000|2024-08-30 14:12:10|176998.7|176908.7|176986|176896|177015.3|176925.3|176980.8|176890.8|24
1725027140000|2024-08-30 14:12:20|176987.5|176897.5|176963.3|176873.3|176988.1|176898.1|176960.2|176870.2|10
1725027150000|2024-08-30 14:12:30|176962.9|176872.9|176961.8|176871.8|176976.7|176886.7|176958|176868|14
1725027160000|2024-08-30 14:12:40|176965.3|176875.3|176974.2|176884.2|176974.4|176884.4|176962.6|176872.6|13
1725027170000|2024-08-30 14:12:50|176972|176882|177059.8|176969.8|177059.8|176969.8|176969.4|176879.4|20
1725027180000|2024-08-30 14:13:00|177062.7|176972.7|177057.4|176967.4|177092.1|177002.1|177057.4|176967.4|26
1725027190000|2024-08-30 14:13:10|177059.4|176969.4|177057.2|176967.2|177059.4|176969.4|177056.1|176966.1|7
1725027200000|2024-08-30 14:13:20|177060.4|176970.4|177067.2|176977.2|177071.3|176981.3|177046.9|176956.9|15
1725027210000|2024-08-30 14:13:30|177065.3|176975.3|177099.9|177009.9|177100.6|177010.6|177060.3|176970.3|24
1725027220000|2024-08-30 14:13:40|177097|177007|177094.8|177004.8|177105.4|177015.4|177091.2|177001.2|13
1725027230000|2024-08-30 14:13:50|177092.2|177002.2|177095.4|177005.4|177100.8|177010.8|177088|176998|13
1725027240000|2024-08-30 14:14:00|177093.6|177003.6|177088.7|176998.7|177093.6|177003.6|177085.7|176995.7|15
1725027250000|2024-08-30 14:14:10|177084.8|176994.8|177089.1|176999.1|177092.1|177002.1|177083.2|176993.2|14
1725027260000|2024-08-30 14:14:20|177093.2|177003.2|177094.8|177004.8|177097.3|177007.3|177084.6|176994.6|11
1725027270000|2024-08-30 14:14:30|177097.6|177007.6|177108.6|177018.6|177110.8|177020.8|177097.6|177007.6|7
1725027280000|2024-08-30 14:14:40|177110.6|177020.6|177102.4|177012.4|177114.2|177024.2|177102|177012|14
1725027290000|2024-08-30 14:14:50|177102.7|177012.7|177102.6|177012.6|177102.7|177012.7|177102.3|177012.3|3
1725027300000|2024-08-30 14:15:00|177101.5|177011.5|177107.3|177017.3|177113.4|177023.4|177098.7|177008.7|10
1725027310000|2024-08-30 14:15:10|177107.8|177017.8|177134.8|177044.8|177136.8|177046.8|177102.7|177012.7|8
1725027320000|2024-08-30 14:15:20|177135.3|177045.3|177132.1|177042.1|177135.3|177045.3|177119.1|177029.1|12
1725027330000|2024-08-30 14:15:30|177129.6|177039.6|177133.6|177043.6|177133.6|177043.6|177129.4|177039.4|6
1725027340000|2024-08-30 14:15:40|177130.3|177040.3|177134.9|177044.9|177137.1|177047.1|177129.9|177039.9|15
1725027350000|2024-08-30 14:15:50|177134.8|177044.8|177155.4|177065.4|177155.4|177065.4|177134.8|177044.8|14
1725027360000|2024-08-30 14:16:00|177154.7|177064.7|177179.9|177089.9|177179.9|177089.9|177154.7|177064.7|10
1725027370000|2024-08-30 14:16:10|177177.6|177087.6|177175.2|177085.2|177177.6|177087.6|177172.7|177082.7|9
1725027380000|2024-08-30 14:16:20|177172.9|177082.9|177179.7|177089.7|177181.9|177091.9|177172.9|177082.9|9
1725027390000|2024-08-30 14:16:30|177181.9|177091.9|177185.4|177095.4|177188.3|177098.3|177179.8|177089.8|9
1725027400000|2024-08-30 14:16:40|177184.7|177094.7|177192.7|177102.7|177193.4|177103.4|177184|177094|17
1725027410000|2024-08-30 14:16:50|177192.9|177102.9|177179.2|177089.2|177197.5|177107.5|177168.8|177078.8|15
1725027420000|2024-08-30 14:17:00|177175.3|177085.3|177173.9|177083.9|177175.3|177085.3|177171.8|177081.8|6
1725027430000|2024-08-30 14:17:10|177170.8|177080.8|177183.8|177093.8|177189.2|177099.2|177170.8|177080.8|12
1725027440000|2024-08-30 14:17:20|177181.9|177091.9|177139.4|177049.4|177181.9|177091.9|177135.1|177045.1|16
1725027450000|2024-08-30 14:17:30|177137.1|177047.1|177130|177040|177137.9|177047.9|177123.9|177033.9|15
1725027460000|2024-08-30 14:17:40|177131.4|177041.4|177138.6|177048.6|177138.6|177048.6|177128.9|177038.9|16
1725027470000|2024-08-30 14:17:50|177137.4|177047.4|177141.9|177051.9|177141.9|177051.9|177135.7|177045.7|10
1725027480000|2024-08-30 14:18:00|177144.5|177054.5|177127.4|177037.4|177144.6|177054.6|177126.2|177036.2|7
1725027490000|2024-08-30 14:18:10|177124.8|177034.8|177127.2|177037.2|177131.1|177041.1|177124.8|177034.8|9
1725027500000|2024-08-30 14:18:20|177129.9|177039.9|177139.1|177049.1|177139.1|177049.1|177127.3|177037.3|13
1725027510000|2024-08-30 14:18:30|177139.9|177049.9|177137.2|177047.2|177139.9|177049.9|177132.8|177042.8|7
1725027520000|2024-08-30 14:18:40|177138.1|177048.1|177134.1|177044.1|177138.1|177048.1|177129.7|177039.7|16
1725027530000|2024-08-30 14:18:50|177137.1|177047.1|177137.4|177047.4|177137.4|177047.4|177131.3|177041.3|6
1725027540000|2024-08-30 14:19:00|177139.6|177049.6|177139|177049|177140.4|177050.4|177137.5|177047.5|8
1725027550000|2024-08-30 14:19:10|177138.9|177048.9|177138.1|177048.1|177138.9|177048.9|177134.7|177044.7|8
1725027560000|2024-08-30 14:19:20|177139.7|177049.7|177180|177090|177180.5|177090.5|177135.7|177045.7|15
1725027570000|2024-08-30 14:19:30|177179.2|177089.2|177167|177077|177181.7|177091.7|177167|177077|13
1725027580000|2024-08-30 14:19:40|177169.1|177079.1|177174.3|177084.3|177183.4|177093.4|177165.5|177075.5|17
1725027590000|2024-08-30 14:19:50|177173.7|177083.7|177173.6|177083.6|177178|177088|177166.1|177076.1|8
1725027600000|2024-08-30 14:20:00|177172.6|177082.6|177189|177099|177190.9|177100.9|177167.9|177077.9|18
1725027610000|2024-08-30 14:20:10|177200|177110|177218.8|177128.8|177220.7|177130.7|177198.3|177108.3|6
1725027620000|2024-08-30 14:20:20|177217.9|177127.9|177218.5|177128.5|177218.5|177128.5|177215.7|177125.7|3
1725027640000|2024-08-30 14:20:40|177215|177125|177219.4|177129.4|177219.4|177129.4|177215|177125|2
1725027650000|2024-08-30 14:20:50|177217.8|177127.8|177217.7|177127.7|177220.5|177130.5|177217.7|177127.7|7
1725027660000|2024-08-30 14:21:00|177192.5|177102.5|177169.7|177079.7|177192.5|177102.5|177167.8|177077.8|11
1725027670000|2024-08-30 14:21:10|177174.3|177084.3|177181.3|177091.3|177181.3|177091.3|177174.3|177084.3|4
1725027680000|2024-08-30 14:21:20|177183.5|177093.5|177201.9|177111.9|177201.9|177111.9|177183.5|177093.5|15
1725027690000|2024-08-30 14:21:30|177203.8|177113.8|177208.7|177118.7|177208.7|177118.7|177203.8|177113.8|5
1725027700000|2024-08-30 14:21:40|177205.1|177115.1|177202.2|177112.2|177205.1|177115.1|177198.9|177108.9|9
1725027710000|2024-08-30 14:21:50|177204|177114|177208|177118|177208.5|177118.5|177203.1|177113.1|6
1725027720000|2024-08-30 14:22:00|177207.8|177117.8|177206.2|177116.2|177208.5|177118.5|177203.9|177113.9|6
1725027730000|2024-08-30 14:22:10|177208.3|177118.3|177202.4|177112.4|177208.3|177118.3|177202.4|177112.4|2
1725027740000|2024-08-30 14:22:20|177202.3|177112.3|177284.1|177194.1|177284.6|177194.6|177202.2|177112.2|15
1725027750000|2024-08-30 14:22:30|177278.1|177188.1|177280.7|177190.7|177288.3|177198.3|177272.9|177182.9|11
1725027760000|2024-08-30 14:22:40|177281.8|177191.8|177274|177184|177291.2|177201.2|177273.8|177183.8|13
1725027770000|2024-08-30 14:22:50|177276.7|177186.7|177280|177190|177280|177190|177276.1|177186.1|3
1725027780000|2024-08-30 14:23:00|177277.7|177187.7|177331.9|177241.9|177333.1|177243.1|177277.7|177187.7|12
1725027790000|2024-08-30 14:23:10|177333.1|177243.1|177349.9|177259.9|177361|177271|177318.5|177228.5|17
1725027800000|2024-08-30 14:23:20|177354.6|177264.6|177324.2|177234.2|177355.7|177265.7|177322.4|177232.4|18
1725027810000|2024-08-30 14:23:30|177321.7|177231.7|177321.4|177231.4|177321.7|177231.7|177321.4|177231.4|2
1725027820000|2024-08-30 14:23:40|177321.8|177231.8|177329.6|177239.6|177332.2|177242.2|177320.5|177230.5|9
1725027830000|2024-08-30 14:23:50|177328|177238|177321.7|177231.7|177332.9|177242.9|177321.7|177231.7|9
1725027840000|2024-08-30 14:24:00|177319|177229|177334.4|177244.4|177334.4|177244.4|177319|177229|9
1725027850000|2024-08-30 14:24:10|177332.9|177242.9|177322.9|177232.9|177332.9|177242.9|177322.9|177232.9|8
1725027860000|2024-08-30 14:24:20|177324|177234|177323.3|177233.3|177324|177234|177323.3|177233.3|3
1725027870000|2024-08-30 14:24:30|177325.6|177235.6|177325.6|177235.6|177325.6|177235.6|177325.6|177235.6|1
1725027880000|2024-08-30 14:24:40|177323.9|177233.9|177325.9|177235.9|177325.9|177235.9|177323.4|177233.4|4
1725027890000|2024-08-30 14:24:50|177324.9|177234.9|177327.7|177237.7|177328|177238|177324.9|177234.9|5
1725027900000|2024-08-30 14:25:00|177329.3|177239.3|177320.9|177230.9|177335.9|177245.9|177320.9|177230.9|10
1725027910000|2024-08-30 14:25:10|177318.4|177228.4|177326.9|177236.9|177329.2|177239.2|177313.4|177223.4|12
1725027920000|2024-08-30 14:25:20|177329.4|177239.4|177323.4|177233.4|177337|177247|177320.3|177230.3|12
1725027930000|2024-08-30 14:25:30|177324.6|177234.6|177301.4|177211.4|177359.3|177269.3|177297.9|177207.9|13
1725027940000|2024-08-30 14:25:40|177293.8|177203.8|177328|177238|177328|177238|177293.8|177203.8|15
1725027950000|2024-08-30 14:25:50|177324.4|177234.4|177343.3|177253.3|177343.5|177253.5|177309.5|177219.5|19
1725027960000|2024-08-30 14:26:00|177342.9|177252.9|177346.3|177256.3|177351.9|177261.9|177330.9|177240.9|14
1725027970000|2024-08-30 14:26:10|177345.4|177255.4|177345.8|177255.8|177357.4|177267.4|177342.4|177252.4|18
1725027980000|2024-08-30 14:26:20|177345.7|177255.7|177352.8|177262.8|177356.6|177266.6|177342|177252|9
1725027990000|2024-08-30 14:26:30|177360.3|177270.3|177350.8|177260.8|177361.9|177271.9|177350.8|177260.8|15
1725028000000|2024-08-30 14:26:40|177351.8|177261.8|177360.2|177270.2|177362.5|177272.5|177351.8|177261.8|22
1725028010000|2024-08-30 14:26:50|177361.6|177271.6|177362.7|177272.7|177364.2|177274.2|177356.7|177266.7|13
1725028020000|2024-08-30 14:27:00|177361.1|177271.1|177366.9|177276.9|177366.9|177276.9|177358.1|177268.1|16
1725028030000|2024-08-30 14:27:10|177364.4|177274.4|177352|177262|177364.4|177274.4|177347.5|177257.5|16
1725028040000|2024-08-30 14:27:20|177355|177265|177360.9|177270.9|177373|177283|177348.6|177258.6|18
1725028050000|2024-08-30 14:27:30|177363.3|177273.3|177367|177277|177372.4|177282.4|177357.6|177267.6|17
1725028060000|2024-08-30 14:27:40|177368.2|177278.2|177359.9|177269.9|177370.9|177280.9|177359.9|177269.9|13
1725028070000|2024-08-30 14:27:50|177358.5|177268.5|177360.8|177270.8|177364.8|177274.8|177358.5|177268.5|8
1725028080000|2024-08-30 14:28:00|177358.2|177268.2|177344.6|177254.6|177358.2|177268.2|177344.6|177254.6|14
1725028090000|2024-08-30 14:28:10|177345.7|177255.7|177346.4|177256.4|177346.4|177256.4|177342.1|177252.1|7
1725028100000|2024-08-30 14:28:20|177347.6|177257.6|177302.4|177212.4|177347.6|177257.6|177298.6|177208.6|16
1725028110000|2024-08-30 14:28:30|177317.1|177227.1|177316|177226|177332.7|177242.7|177303|177213|22
1725028120000|2024-08-30 14:28:40|177314.9|177224.9|177315.6|177225.6|177327.3|177237.3|177307.6|177217.6|19
1725028130000|2024-08-30 14:28:50|177312.9|177222.9|177314.3|177224.3|177316.9|177226.9|177304|177214|13
1725028140000|2024-08-30 14:29:00|177312|177222|177321.9|177231.9|177322.8|177232.8|177308.7|177218.7|12
1725028150000|2024-08-30 14:29:10|177321.1|177231.1|177311|177221|177333.1|177243.1|177307.5|177217.5|9
1725028160000|2024-08-30 14:29:20|177307.8|177217.8|177305.5|177215.5|177323.4|177233.4|177301.2|177211.2|15
1725028170000|2024-08-30 14:29:30|177304.9|177214.9|177326.3|177236.3|177326.3|177236.3|177303.9|177213.9|7
1725028180000|2024-08-30 14:29:40|177327.5|177237.5|177308.5|177218.5|177327.5|177237.5|177301.7|177211.7|13
1725028190000|2024-08-30 14:29:50|177309.1|177219.1|177351.8|177261.8|177358|177268|177306.5|177216.5|20
1725028200000|2024-08-30 14:30:00|177356|177266|177363.9|177273.9|177364.1|177274.1|177352.6|177262.6|17
1725028210000|2024-08-30 14:30:10|177364.1|177274.1|177374.8|177284.8|177378.2|177288.2|177360.1|177270.1|14
1725028220000|2024-08-30 14:30:20|177374.1|177284.1|177366.9|177276.9|177374.1|177284.1|177364.9|177274.9|11
1725028230000|2024-08-30 14:30:30|177367.1|177277.1|177370.9|177280.9|177376.1|177286.1|177363.3|177273.3|11
1725028240000|2024-08-30 14:30:40|177369.7|177279.7|177368.6|177278.6|177371.2|177281.2|177368.2|177278.2|9
1725028250000|2024-08-30 14:30:50|177367.5|177277.5|177370.1|177280.1|177370.1|177280.1|177367.5|177277.5|3
1725028260000|2024-08-30 14:31:00|177369.9|177279.9|177355.3|177265.3|177369.9|177279.9|177350|177260|16
1725028270000|2024-08-30 14:31:10|177354.7|177264.7|177357.5|177267.5|177357.5|177267.5|177353.3|177263.3|13
1725028280000|2024-08-30 14:31:20|177356.6|177266.6|177353|177263|177361.1|177271.1|177350.1|177260.1|11
1725028290000|2024-08-30 14:31:30|177354.4|177264.4|177344.6|177254.6|177356.9|177266.9|177344.6|177254.6|16
1725028300000|2024-08-30 14:31:40|177346.5|177256.5|177362.3|177272.3|177362.3|177272.3|177343.8|177253.8|11
1725028310000|2024-08-30 14:31:50|177363.2|177273.2|177359.3|177269.3|177363.4|177273.4|177359.3|177269.3|5
1725028320000|2024-08-30 14:32:00|177358.5|177268.5|177358.5|177268.5|177358.5|177268.5|177358.5|177268.5|1
1725028330000|2024-08-30 14:32:10|177355.6|177265.6|177363.1|177273.1|177381.1|177291.1|177352.8|177262.8|15
1725028340000|2024-08-30 14:32:20|177361.9|177271.9|177359.7|177269.7|177363.5|177273.5|177355.5|177265.5|6
1725028350000|2024-08-30 14:32:30|177355.5|177265.5|177353.8|177263.8|177356.6|177266.6|177306.2|177216.2|17
1725028360000|2024-08-30 14:32:40|177349.8|177259.8|177347.4|177257.4|177351.5|177261.5|177346.7|177256.7|7
1725028370000|2024-08-30 14:32:50|177352.1|177262.1|177359.1|177269.1|177360.3|177270.3|177345.2|177255.2|15
1725028380000|2024-08-30 14:33:00|177357.6|177267.6|177357.4|177267.4|177361.5|177271.5|177355.6|177265.6|10
1725028390000|2024-08-30 14:33:10|177359|177269|177359.3|177269.3|177359.9|177269.9|177352.5|177262.5|10
1725028400000|2024-08-30 14:33:20|177358.5|177268.5|177349.1|177259.1|177358.8|177268.8|177349|177259|15
1725028410000|2024-08-30 14:33:30|177351.9|177261.9|177368.1|177278.1|177371.3|177281.3|177350.1|177260.1|8
1725028420000|2024-08-30 14:33:40|177369.7|177279.7|177369.6|177279.6|177373.4|177283.4|177369|177279|6
1725028430000|2024-08-30 14:33:50|177369|177279|177371|177281|177371.8|177281.8|177366.4|177276.4|9
1725028440000|2024-08-30 14:34:00|177368.3|177278.3|177359.8|177269.8|177368.3|177278.3|177359.8|177269.8|2
1725028450000|2024-08-30 14:34:10|177364.1|177274.1|177364.1|177274.1|177364.1|177274.1|177364.1|177274.1|1
1725028460000|2024-08-30 14:34:20|177360.8|177270.8|177370.1|177280.1|177373.1|177283.1|177360.8|177270.8|4
1725028470000|2024-08-30 14:34:30|177370.4|177280.4|177410.8|177320.8|177432.7|177342.7|177370.4|177280.4|17
1725028480000|2024-08-30 14:34:40|177410.6|177320.6|177407.5|177317.5|177412.3|177322.3|177404.8|177314.8|10
1725028490000|2024-08-30 14:34:50|177406.5|177316.5|177406.5|177316.5|177411|177321|177404|177314|15
1725028500000|2024-08-30 14:35:00|177404.6|177314.6|177418.7|177328.7|177429.7|177339.7|177396.8|177306.8|21
1725028510000|2024-08-30 14:35:10|177418.6|177328.6|177429.3|177339.3|177433.4|177343.4|177418.6|177328.6|18
1725028520000|2024-08-30 14:35:20|177428.1|177338.1|177430.9|177340.9|177430.9|177340.9|177417.8|177327.8|16
1725028530000|2024-08-30 14:35:30|177427.9|177337.9|177402.4|177312.4|177427.9|177337.9|177399.8|177309.8|9
1725028540000|2024-08-30 14:35:40|177401.9|177311.9|177404|177314|177423.1|177333.1|177401.5|177311.5|13
1725028550000|2024-08-30 14:35:50|177408|177318|177410.8|177320.8|177425.8|177335.8|177400.1|177310.1|20
1725028560000|2024-08-30 14:36:00|177408|177318|177421.9|177331.9|177426.8|177336.8|177408|177318|11
1725028570000|2024-08-30 14:36:10|177418.7|177328.7|177416.3|177326.3|177425.8|177335.8|177415.5|177325.5|13
1725028580000|2024-08-30 14:36:20|177416.1|177326.1|177419.8|177329.8|177419.8|177329.8|177416.1|177326.1|2
1725028590000|2024-08-30 14:36:30|177419.4|177329.4|177426.2|177336.2|177426.2|177336.2|177419.4|177329.4|4
1725028600000|2024-08-30 14:36:40|177423|177333|177423|177333|177423|177333|177423|177333|1
1725028610000|2024-08-30 14:36:50|177423.2|177333.2|177423.3|177333.3|177423.3|177333.3|177421.9|177331.9|5
1725028620000|2024-08-30 14:37:00|177422.7|177332.7|177427.4|177337.4|177427.4|177337.4|177419.1|177329.1|7
1725028630000|2024-08-30 14:37:10|177423.2|177333.2|177450|177360|177450.5|177360.5|177423.2|177333.2|12
1725028640000|2024-08-30 14:37:20|177453.6|177363.6|177452.2|177362.2|177453.6|177363.6|177447.9|177357.9|9
1725028650000|2024-08-30 14:37:30|177450.6|177360.6|177451.3|177361.3|177451.3|177361.3|177449.6|177359.6|3
1725028660000|2024-08-30 14:37:40|177453.2|177363.2|177494.9|177404.9|177494.9|177404.9|177446.4|177356.4|10
1725028670000|2024-08-30 14:37:50|177498.2|177408.2|177501.7|177411.7|177501.7|177411.7|177490.9|177400.9|9
1725028680000|2024-08-30 14:38:00|177498.7|177408.7|177477.9|177387.9|177498.7|177408.7|177477.9|177387.9|12
1725028690000|2024-08-30 14:38:10|177481.5|177391.5|177474.4|177384.4|177481.5|177391.5|177472|177382|10
1725028700000|2024-08-30 14:38:20|177476.8|177386.8|177481.3|177391.3|177481.3|177391.3|177447.1|177357.1|13
1725028710000|2024-08-30 14:38:30|177481|177391|177453.8|177363.8|177490.9|177400.9|177453.8|177363.8|16
1725028720000|2024-08-30 14:38:40|177456.7|177366.7|177495.4|177405.4|177495.4|177405.4|177454.3|177364.3|13
1725028730000|2024-08-30 14:38:50|177496.3|177406.3|177493.1|177403.1|177498.9|177408.9|177480.9|177390.9|12
1725028740000|2024-08-30 14:39:00|177492.2|177402.2|177493.7|177403.7|177498.2|177408.2|177481.6|177391.6|8
1725028750000|2024-08-30 14:39:10|177493|177403|177503|177413|177507|177417|177493|177403|8
1725028760000|2024-08-30 14:39:20|177502.7|177412.7|177521.8|177431.8|177521.8|177431.8|177502.5|177412.5|4
1725028770000|2024-08-30 14:39:30|177519.5|177429.5|177518.3|177428.3|177522.4|177432.4|177518.3|177428.3|5
1725028780000|2024-08-30 14:39:40|177517.6|177427.6|177517.6|177427.6|177517.6|177427.6|177517.6|177427.6|1
1725028790000|2024-08-30 14:39:50|177550.1|177460.1|177555.4|177465.4|177555.8|177465.8|177549.3|177459.3|11
1725028800000|2024-08-30 14:40:00|177553.3|177463.3|177564.3|177474.3|177564.3|177474.3|177553.3|177463.3|9
1725028810000|2024-08-30 14:40:10|177571.2|177481.2|177604.1|177514.1|177648.9|177543.7|177571.2|177481.2|18
1725028820000|2024-08-30 14:40:20|177602.3|177512.3|177592.2|177502.2|177616.9|177526.9|177590.8|177500.8|17
1725028830000|2024-08-30 14:40:30|177591.2|177501.2|177567|177477|177591.2|177501.2|177567|177477|23
1725028840000|2024-08-30 14:40:40|177566.1|177476.1|177575.7|177485.7|177575.7|177485.7|177552.7|177462.7|21
1725028850000|2024-08-30 14:40:50|177576.3|177486.3|177516.2|177426.2|177578.1|177488.1|177516.2|177426.2|11
1725028860000|2024-08-30 14:41:00|177514.6|177424.6|177492.2|177402.2|177514.6|177424.6|177491.8|177401.8|4
1725028870000|2024-08-30 14:41:10|177490.3|177400.3|177471.3|177381.3|177490.3|177400.3|177462.7|177372.7|16
1725028880000|2024-08-30 14:41:20|177474.9|177384.9|177463.2|177373.2|177492.4|177402.4|177462|177372|15
1725028890000|2024-08-30 14:41:30|177466.5|177376.5|177466.7|177376.7|177481.8|177391.8|177464.4|177374.4|12
1725028900000|2024-08-30 14:41:40|177466.5|177376.5|177464.4|177374.4|177469.1|177379.1|177460.3|177370.3|15
1725028910000|2024-08-30 14:41:50|177463.6|177373.6|177464.3|177374.3|177468.7|177378.7|177461.4|177371.4|13
1725028920000|2024-08-30 14:42:00|177465|177375|177432.8|177342.8|177466.7|177376.7|177432.8|177342.8|13
1725028930000|2024-08-30 14:42:10|177434.6|177344.6|177434.9|177344.9|177436.1|177346.1|177434.1|177344.1|7
1725028940000|2024-08-30 14:42:20|177434.1|177344.1|177496.5|177406.5|177496.5|177406.5|177434.1|177344.1|16
1725028950000|2024-08-30 14:42:30|177494|177404|177459.9|177369.9|177495.3|177405.3|177459.9|177369.9|15
1725028960000|2024-08-30 14:42:40|177457.8|177367.8|177459.6|177369.6|177464.3|177374.3|177457.4|177367.4|10
1725028970000|2024-08-30 14:42:50|177453.4|177363.4|177433.1|177343.1|177453.4|177363.4|177424.7|177334.7|11
1725028980000|2024-08-30 14:43:00|177404.1|177314.1|177409.8|177319.8|177409.8|177319.8|177404.1|177314.1|5
1725028990000|2024-08-30 14:43:10|177409.7|177319.7|177370.3|177280.3|177409.7|177319.7|177367.9|177277.9|7
1725029000000|2024-08-30 14:43:20|177360.3|177270.3|177351.1|177261.1|177361.6|177271.6|177346.1|177256.1|18
1725029010000|2024-08-30 14:43:30|177352.9|177262.9|177352.9|177262.9|177355.8|177265.8|177344.7|177254.7|20
1725029020000|2024-08-30 14:43:40|177353.6|177263.6|177352.2|177262.2|177357.2|177267.2|177345.8|177255.8|18
1725029030000|2024-08-30 14:43:50|177353.3|177263.3|177355.1|177265.1|177355.1|177265.1|177343.4|177253.4|20
1725029040000|2024-08-30 14:44:00|177352.4|177262.4|177369.1|177279.1|177369.1|177279.1|177352.3|177262.3|23
1725029050000|2024-08-30 14:44:10|177367.9|177277.9|177380.3|177290.3|177387.2|177297.2|177363.6|177273.6|23
1725029060000|2024-08-30 14:44:20|177386.8|177296.8|177476.2|177386.2|177477.6|177387.6|177383.9|177293.9|20
1725029070000|2024-08-30 14:44:30|177492.1|177402.1|177464.9|177374.9|177492.1|177402.1|177439.4|177349.4|25
1725029080000|2024-08-30 14:44:40|177463.1|177373.1|177456.1|177366.1|177467.7|177377.7|177448.5|177358.5|29
1725029090000|2024-08-30 14:44:50|177458.5|177368.5|177451.7|177361.7|177458.8|177368.8|177451.2|177361.2|36
1725029100000|2024-08-30 14:45:00|177455.8|177365.8|177471.8|177381.8|177472.9|177382.9|177454.3|177364.3|24
1725029110000|2024-08-30 14:45:10|177470.9|177380.9|177441.7|177311.7|177472.2|177382.2|177437.9|177311.7|24
1725029120000|2024-08-30 14:45:20|177440.5|177310.5|177437.9|177307.9|177443.4|177313.4|177436.5|177306.5|21
1725029130000|2024-08-30 14:45:30|177439.3|177309.3|177399.8|177309.8|177439.3|177310.2|177399.4|177291.7|18
1725029140000|2024-08-30 14:45:40|177399|177309|177398.5|177308.5|177401.5|177311.5|177398.5|177308.5|17
1725029150000|2024-08-30 14:45:50|177398.6|177308.6|177396|177306|177398.6|177308.6|177374|177284|20
1725029160000|2024-08-30 14:46:00|177398.4|177308.4|177354.3|177264.3|177400.2|177310.2|177353.1|177263.1|20
1725029170000|2024-08-30 14:46:10|177354.5|177264.5|177343.4|177253.4|177355|177265|177341|177251|18
1725029180000|2024-08-30 14:46:20|177344|177254|177354.6|177264.6|177355.5|177265.5|177344|177254|19
1725029190000|2024-08-30 14:46:30|177352.5|177262.5|177345.3|177255.3|177354.5|177264.5|177345.3|177255.3|21
1725029200000|2024-08-30 14:46:40|177348.7|177258.7|177414.8|177324.8|177422.4|177332.4|177348.7|177258.7|15
1725029210000|2024-08-30 14:46:50|177415.4|177325.4|177443.9|177353.9|177445.4|177355.4|177415.4|177325.4|9
1725029220000|2024-08-30 14:47:00|177449|177359|177445|177355|177492.9|177402.9|177445|177355|23
1725029230000|2024-08-30 14:47:10|177466.1|177376.1|177472.5|177382.5|177474.5|177384.5|177466.1|177376.1|10
1725029240000|2024-08-30 14:47:20|177469.6|177379.6|177476.6|177386.6|177480.4|177390.4|177469.6|177379.6|12
1725029250000|2024-08-30 14:47:30|177478|177388|177507.1|177417.1|177519.3|177429.3|177478|177388|18
1725029260000|2024-08-30 14:47:40|177509.2|177419.2|177490.3|177400.3|177509.2|177419.2|177490.3|177400.3|17
1725029270000|2024-08-30 14:47:50|177487.6|177397.6|177487|177397|177490.6|177400.6|177486.6|177396.6|12
1725029280000|2024-08-30 14:48:00|177476.7|177386.7|177485|177395|177489.9|177399.9|177476.7|177386.7|15
1725029290000|2024-08-30 14:48:10|177481.9|177391.9|177484.3|177394.3|177488.2|177398.2|177478.9|177388.9|9
1725029300000|2024-08-30 14:48:20|177482.2|177392.2|177478.1|177388.1|177487.3|177397.3|177469.2|177379.2|13
1725029310000|2024-08-30 14:48:30|177478.5|177388.5|177427.5|177337.5|177478.5|177388.5|177425.1|177335.1|29
1725029320000|2024-08-30 14:48:40|177436.9|177346.9|177419.2|177329.2|177444.4|177354.4|177418.9|177328.9|14
1725029330000|2024-08-30 14:48:50|177431.2|177341.2|177397.2|177307.2|177431.2|177341.2|177396.2|177306.2|23
1725029340000|2024-08-30 14:49:00|177403.4|177313.4|177386.2|177296.2|177404.4|177314.4|177384.6|177294.6|16
1725029350000|2024-08-30 14:49:10|177382.7|177292.7|177390.6|177300.6|177394.5|177304.5|177380.7|177290.7|17
1725029360000|2024-08-30 14:49:20|177385.5|177295.5|177359.8|177269.8|177385.5|177295.5|177357.6|177267.6|15
1725029370000|2024-08-30 14:49:30|177352|177262|177322.4|177232.4|177352|177262|177322.4|177232.4|14
1725029380000|2024-08-30 14:49:40|177324.7|177234.7|177333|177243|177333|177243|177324.7|177234.7|15
1725029390000|2024-08-30 14:49:50|177334.3|177244.3|177340.7|177250.7|177348.8|177258.8|177322.6|177232.6|15
1725029400000|2024-08-30 14:50:00|177343.1|177253.1|177332.5|177242.5|177343.1|177253.1|177325.6|177235.6|11
1725029410000|2024-08-30 14:50:10|177327.9|177237.9|177325.9|177235.9|177332.1|177242.1|177325.9|177235.9|7
1725029420000|2024-08-30 14:50:20|177325.5|177235.5|177325|177235|177326.7|177236.7|177324.2|177234.2|5
1725029430000|2024-08-30 14:50:30|177329.1|177239.1|177379.3|177289.3|177379.3|177289.3|177328.1|177238.1|12
1725029440000|2024-08-30 14:50:40|177377.8|177287.8|177387.3|177297.3|177387.6|177297.6|177377.8|177287.8|11
1725029450000|2024-08-30 14:50:50|177395|177305|177384.7|177294.7|177409.8|177319.8|177384.7|177294.7|13
1725029460000|2024-08-30 14:51:00|177384.5|177294.5|177483.6|177393.6|177495.4|177405.4|177384.5|177294.5|17
1725029470000|2024-08-30 14:51:10|177485.8|177395.8|177557.3|177467.3|177557.3|177467.3|177485.8|177395.8|20
1725029480000|2024-08-30 14:51:20|177557.8|177467.8|177559.9|177469.9|177561.5|177471.5|177557.8|177467.8|14
1725029490000|2024-08-30 14:51:30|177559.6|177469.6|177566.9|177476.9|177566.9|177476.9|177547.3|177457.3|16
1725029500000|2024-08-30 14:51:40|177565.5|177475.5|177560.2|177470.2|177570.4|177480.4|177560.2|177470.2|13
1725029510000|2024-08-30 14:51:50|177560.3|177470.3|177621.8|177531.8|177621.8|177531.8|177559.3|177469.3|13
1725029520000|2024-08-30 14:52:00|177632.1|177542.1|177634.9|177544.9|177667.9|177577.9|177631|177541|21
1725029530000|2024-08-30 14:52:10|177635.9|177545.9|177637.7|177547.7|177639.5|177549.5|177605.4|177515.4|21
1725029540000|2024-08-30 14:52:20|177635|177545|177564.2|177474.2|177638.1|177548.1|177564.2|177474.2|15
1725029550000|2024-08-30 14:52:30|177565.3|177475.3|177504.7|177414.7|177565.3|177475.3|177504.6|177414.6|32
1725029560000|2024-08-30 14:52:40|177503.5|177413.5|177509.4|177419.4|177518.8|177428.8|177500|177410|18
1725029570000|2024-08-30 14:52:50|177512.7|177422.7|177496.3|177406.3|177521.9|177431.9|177496.3|177406.3|23
1725029580000|2024-08-30 14:53:00|177499.2|177409.2|177510.5|177420.5|177516.5|177426.5|177494.1|177404.1|20
1725029590000|2024-08-30 14:53:10|177506.1|177416.1|177521.9|177431.9|177528|177438|177503.8|177413.8|8
1725029600000|2024-08-30 14:53:20|177519.3|177429.3|177534.4|177444.4|177534.4|177444.4|177496.6|177406.6|23
1725029610000|2024-08-30 14:53:30|177533|177443|177549.4|177459.4|177558.4|177468.4|177533|177443|25
1725029620000|2024-08-30 14:53:40|177553.8|177463.8|177511.5|177421.5|177564|177474|177511.5|177421.5|20
1725029630000|2024-08-30 14:53:50|177515.3|177425.3|177531.6|177441.6|177543.1|177453.1|177515.3|177425.3|15
1725029640000|2024-08-30 14:54:00|177527|177437|177488.8|177398.8|177527|177437|177488.8|177398.8|13
1725029650000|2024-08-30 14:54:10|177493.4|177403.4|177477.5|177387.5|177495.8|177405.8|177471.2|177381.2|20
1725029660000|2024-08-30 14:54:20|177476.5|177386.5|177484.5|177394.5|177484.5|177394.5|177470.7|177380.7|15
1725029670000|2024-08-30 14:54:30|177485.8|177395.8|177492.9|177402.9|177501.3|177411.3|177472|177382|17
1725029680000|2024-08-30 14:54:40|177493.1|177403.1|177531.7|177441.7|177535.3|177445.3|177490|177400|25
1725029690000|2024-08-30 14:54:50|177530.9|177440.9|177533.9|177443.9|177535.4|177445.4|177526|177436|9
1725029700000|2024-08-30 14:55:00|177593.8|177503.8|177562.3|177472.3|177610|177520|177556.3|177466.3|27
1725029710000|2024-08-30 14:55:10|177561.1|177471.1|177560.8|177470.8|177561.1|177471.1|177560.8|177470.8|2
1725029720000|2024-08-30 14:55:20|177562.1|177472.1|177573.4|177483.4|177590|177500|177558.1|177468.1|16
1725029730000|2024-08-30 14:55:30|177582.6|177492.6|177582.1|177492.1|177590.8|177500.8|177582.1|177492.1|15
1725029740000|2024-08-30 14:55:40|177582|177492|177525.2|177435.2|177587.9|177497.9|177522.9|177432.9|20
1725029750000|2024-08-30 14:55:50|177524.9|177434.9|177532.2|177442.2|177535|177445|177524.9|177434.9|14
1725029760000|2024-08-30 14:56:00|177534.3|177444.3|177601.2|177511.2|177602.7|177512.7|177534.3|177444.3|25
1725029770000|2024-08-30 14:56:10|177601.6|177511.6|177590.7|177500.7|177601.7|177511.7|177589.9|177499.9|17
1725029780000|2024-08-30 14:56:20|177588.1|177498.1|177593.4|177503.4|177593.4|177503.4|177569.6|177479.6|19
1725029790000|2024-08-30 14:56:30|177589.9|177499.9|177610.1|177520.1|177612.2|177522.2|177589.9|177499.9|12
1725029800000|2024-08-30 14:56:40|177612.4|177522.4|177626.1|177536.1|177628.1|177538.1|177594.6|177504.6|14
1725029810000|2024-08-30 14:56:50|177628|177538|177645.1|177555.1|177661.1|177571.1|177628|177538|17
1725029820000|2024-08-30 14:57:00|177646|177556|177643.1|177553.1|177665.8|177575.8|177640.9|177550.9|17
1725029830000|2024-08-30 14:57:10|177645.3|177555.3|177640.1|177550.1|177646.2|177556.2|177618.6|177528.6|20
1725029840000|2024-08-30 14:57:20|177640.6|177550.6|177593.9|177503.9|177640.6|177550.6|177588.1|177498.1|26
1725029850000|2024-08-30 14:57:30|177593.6|177503.6|177535.3|177445.3|177614.7|177524.7|177534.2|177444.2|30
1725029860000|2024-08-30 14:57:40|177539.8|177449.8|177571.6|177481.6|177589.1|177499.1|177533.9|177443.9|17
1725029870000|2024-08-30 14:57:50|177570.7|177480.7|177598.4|177508.4|177598.4|177508.4|177562.5|177472.5|29
1725029880000|2024-08-30 14:58:00|177594.8|177504.8|177601.1|177511.1|177611|177521|177588.8|177498.8|22
1725029890000|2024-08-30 14:58:10|177590|177500|177607.5|177517.5|177608.8|177518.8|177583.7|177493.7|21
1725029900000|2024-08-30 14:58:20|177604.5|177514.5|177590.9|177500.9|177611|177521|177590.9|177500.9|14
1725029910000|2024-08-30 14:58:30|177592.4|177502.4|177614.3|177524.3|177614.3|177524.3|177591.3|177501.3|17
1725029920000|2024-08-30 14:58:40|177617.1|177527.1|177621.1|177531.1|177633.9|177543.9|177616.4|177526.4|18
1725029930000|2024-08-30 14:58:50|177622.8|177532.8|177617.9|177527.9|177630.6|177540.6|177606.4|177516.4|20
1725029940000|2024-08-30 14:59:00|177618.5|177528.5|177572.7|177482.7|177619.6|177529.6|177572.7|177482.7|21
1725029950000|2024-08-30 14:59:10|177589|177499|177581.9|177491.9|177594.9|177504.9|177579.7|177489.7|20
1725029960000|2024-08-30 14:59:20|177589.7|177499.7|177582.2|177492.2|177593.5|177503.5|177578.5|177488.5|17
1725029970000|2024-08-30 14:59:30|177591|177501|177601.7|177511.7|177603.9|177513.9|177581.3|177491.3|19
1725029980000|2024-08-30 14:59:40|177605.8|177515.8|177589.6|177499.6|177605.8|177515.8|177582.6|177492.6|21
1725029990000|2024-08-30 14:59:50|177592.1|177502.1|177605.5|177515.5|177606.6|177516.6|177589.3|177499.3|20
1725030000000|2024-08-30 15:00:00|177591|177501|177567.5|177477.5|177595.8|177505.8|177566.5|177476.5|22
1725030010000|2024-08-30 15:00:10|177577.3|177487.3|177556.2|177466.2|177577.3|177487.3|177556.2|177466.2|27
1725030020000|2024-08-30 15:00:20|177556.4|177466.4|177544.3|177454.3|177563.8|177473.8|177534.7|177444.7|22
1725030030000|2024-08-30 15:00:30|177542.8|177452.8|177562.8|177472.8|177562.8|177472.8|177542.8|177452.8|22
1725030040000|2024-08-30 15:00:40|177565.2|177475.2|177546.6|177456.6|177565.2|177475.2|177534|177444|19
1725030050000|2024-08-30 15:00:50|177535.7|177445.7|177544|177454|177550.4|177460.4|177535.7|177445.7|20
1725030060000|2024-08-30 15:01:00|177538.8|177448.8|177541.8|177451.8|177546|177456|177534.9|177444.9|20
1725030070000|2024-08-30 15:01:10|177541.5|177451.5|177513.9|177423.9|177545|177455|177511.8|177421.8|23
1725030080000|2024-08-30 15:01:20|177512.2|177422.2|177500.2|177410.2|177518.6|177428.6|177497.2|177407.2|18
1725030090000|2024-08-30 15:01:30|177498.1|177408.1|177451.5|177361.5|177498.1|177408.1|177448.8|177358.8|27
1725030100000|2024-08-30 15:01:40|177448.9|177358.9|177466.7|177376.7|177471.6|177381.6|177448.9|177358.9|17
1725030110000|2024-08-30 15:01:50|177466.4|177376.4|177454.3|177364.3|177485.4|177395.4|177454.3|177364.3|14
1725030120000|2024-08-30 15:02:00|177461.1|177371.1|177477.5|177387.5|177479.9|177389.9|177455.7|177365.7|16
1725030130000|2024-08-30 15:02:10|177478.4|177388.4|177466.6|177376.6|177478.4|177388.4|177461.5|177371.5|15
1725030140000|2024-08-30 15:02:20|177473.7|177383.7|177488|177398|177496.2|177406.2|177470.9|177380.9|15
1725030150000|2024-08-30 15:02:30|177491.4|177401.4|177485.3|177395.3|177491.4|177401.4|177471.7|177381.7|17
1725030160000|2024-08-30 15:02:40|177484.1|177394.1|177481.9|177391.9|177487.6|177397.6|177481.9|177391.9|13
1725030170000|2024-08-30 15:02:50|177482.1|177392.1|177492.7|177402.7|177492.9|177402.9|177481.7|177391.7|7
1725030180000|2024-08-30 15:03:00|177493.2|177403.2|177517.9|177427.9|177519.4|177429.4|177493.2|177403.2|15
1725030190000|2024-08-30 15:03:10|177517.3|177427.3|177566.5|177476.5|177566.5|177476.5|177517.3|177427.3|12
1725030200000|2024-08-30 15:03:20|177567.2|177477.2|177544.2|177454.2|177567.8|177477.8|177540|177450|21
1725030210000|2024-08-30 15:03:30|177540.8|177450.8|177541.4|177451.4|177546|177456|177539.9|177449.9|9
1725030220000|2024-08-30 15:03:40|177543.7|177453.7|177512.6|177422.6|177544.9|177454.9|177511.8|177421.8|10
1725030230000|2024-08-30 15:03:50|177513.6|177423.6|177530|177440|177530|177440|177513.6|177423.6|19
1725030240000|2024-08-30 15:04:00|177531.3|177441.3|177542.6|177452.6|177547.7|177457.7|177530.1|177440.1|14
1725030250000|2024-08-30 15:04:10|177538|177448|177544.3|177454.3|177548.4|177458.4|177531.9|177441.9|24
1725030260000|2024-08-30 15:04:20|177544.4|177454.4|177552.5|177462.5|177552.5|177462.5|177544.4|177454.4|11
1725030270000|2024-08-30 15:04:30|177556.2|177466.2|177576.1|177486.1|177576.4|177486.4|177556.2|177466.2|12
1725030280000|2024-08-30 15:04:40|177575.8|177485.8|177604.4|177514.4|177604.4|177514.4|177575.8|177485.8|11
1725030290000|2024-08-30 15:04:50|177602.2|177512.2|177648.3|177558.3|177648.3|177558.3|177602.2|177512.2|16
1725030300000|2024-08-30 15:05:00|177649.3|177559.3|177655.1|177565.1|177655.1|177565.1|177649.3|177559.3|10
1725030310000|2024-08-30 15:05:10|177657.2|177567.2|177649.8|177559.8|177667.3|177577.3|177647.6|177557.6|12
1725030320000|2024-08-30 15:05:20|177650.2|177560.2|177657.5|177567.5|177660.2|177570.2|177650.2|177560.2|22
1725030330000|2024-08-30 15:05:30|177656.4|177566.4|177663.9|177573.9|177665.3|177575.3|177656.4|177566.4|14
1725030340000|2024-08-30 15:05:40|177670.1|177580.1|177684.9|177594.9|177684.9|177594.9|177670.1|177580.1|13
1725030350000|2024-08-30 15:05:50|177687|177597|177687.7|177597.7|177703.2|177613.2|177686.2|177596.2|13
1725030360000|2024-08-30 15:06:00|177687.2|177597.2|177670.5|177580.5|177687.2|177597.2|177669.1|177579.1|15
1725030370000|2024-08-30 15:06:10|177671.9|177581.9|177691.5|177601.5|177691.5|177601.5|177671.9|177581.9|13
1725030380000|2024-08-30 15:06:20|177703.3|177613.3|177705.8|177615.8|177712.1|177622.1|177697.9|177607.9|22
1725030390000|2024-08-30 15:06:30|177708.1|177618.1|177749.9|177659.9|177751.5|177661.5|177705.6|177615.6|17
1725030400000|2024-08-30 15:06:40|177751.5|177661.5|177732.4|177642.4|177756.3|177666.3|177717.1|177627.1|22
1725030410000|2024-08-30 15:06:50|177731.2|177641.2|177726.2|177636.2|177731.2|177641.2|177723.5|177633.5|14
1725030420000|2024-08-30 15:07:00|177729.1|177639.1|177726.2|177636.2|177732.5|177642.5|177725.9|177635.9|12
1725030430000|2024-08-30 15:07:10|177727.6|177637.6|177736.6|177646.6|177744.8|177654.8|177724.2|177634.2|15
1725030440000|2024-08-30 15:07:20|177734.4|177644.4|177733|177643|177738.3|177648.3|177730.5|177640.5|9
1725030450000|2024-08-30 15:07:30|177735.4|177645.4|177746.8|177656.8|177748|177658|177735.4|177645.4|12
1725030460000|2024-08-30 15:07:40|177747.2|177657.2|177745.2|177655.2|177747.5|177657.5|177745.2|177655.2|6
1725030470000|2024-08-30 15:07:50|177744.7|177654.7|177744.6|177654.6|177745.1|177655.1|177741.1|177651.1|14
1725030480000|2024-08-30 15:08:00|177743.1|177653.1|177653.6|177563.6|177743.1|177653.1|177653.6|177563.6|15
1725030490000|2024-08-30 15:08:10|177651|177561|177683.2|177593.2|177686.9|177596.9|177651|177561|15
1725030500000|2024-08-30 15:08:20|177687.4|177597.4|177689.5|177599.5|177700.4|177610.4|177687.4|177597.4|19
1725030510000|2024-08-30 15:08:30|177689.6|177599.6|177683.2|177593.2|177693|177603|177683.1|177593.1|14
1725030520000|2024-08-30 15:08:40|177683.4|177593.4|177668.2|177578.2|177683.4|177593.4|177660.9|177570.9|17
1725030530000|2024-08-30 15:08:50|177671.9|177581.9|177671.5|177581.5|177674.1|177584.1|177663.9|177573.9|20
1725030540000|2024-08-30 15:09:00|177670.3|177580.3|177690.9|177600.9|177690.9|177600.9|177665.9|177575.9|16
1725030550000|2024-08-30 15:09:10|177701.3|177611.3|177663.7|177573.7|177701.3|177611.3|177663.7|177573.7|21
1725030560000|2024-08-30 15:09:20|177654|177564|177567.5|177477.5|177654|177564|177563.6|177473.6|26
1725030570000|2024-08-30 15:09:30|177565.8|177475.8|177567.7|177477.7|177571|177481|177520|177430|25
1725030580000|2024-08-30 15:09:40|177562.8|177472.8|177530.8|177440.8|177564.4|177474.4|177523.2|177433.2|11
1725030590000|2024-08-30 15:09:50|177532.8|177442.8|177571.5|177481.5|177577.5|177487.5|177531.3|177441.3|21
1725030600000|2024-08-30 15:10:00|177573.7|177483.7|177605.2|177515.2|177605.2|177515.2|177573.7|177483.7|13
1725030610000|2024-08-30 15:10:10|177604.7|177514.7|177600.8|177510.8|177604.7|177514.7|177593.9|177503.9|6
1725030620000|2024-08-30 15:10:20|177603.5|177513.5|177677.9|177547.9|177678.2|177548.2|177603.5|177513.5|17
1725030630000|2024-08-30 15:10:30|177679.9|177549.9|177671.8|177541.8|177679.9|177549.9|177670.5|177540.5|9
1725030640000|2024-08-30 15:10:40|177670.5|177540.5|177671.7|177541.7|177673.4|177543.4|177666.1|177536.1|16
1725030650000|2024-08-30 15:10:50|177672.7|177542.7|177677|177547|177678.5|177548.5|177672.7|177542.7|6
1725030660000|2024-08-30 15:11:00|177677.1|177547.1|177654.8|177564.8|177677.1|177570.4|177653.5|177547.1|12
1725030670000|2024-08-30 15:11:10|177658.2|177568.2|177646.6|177556.6|177658.3|177568.3|177646.6|177556.6|5
1725030680000|2024-08-30 15:11:20|177648|177558|177640.7|177550.7|177652|177562|177631.1|177541.1|15
1725030690000|2024-08-30 15:11:30|177637.9|177547.9|177636.8|177546.8|177638|177548|177631.2|177541.2|12
1725030700000|2024-08-30 15:11:40|177637.5|177547.5|177592.6|177502.6|177645.6|177555.6|177591.2|177501.2|10
1725030710000|2024-08-30 15:11:50|177592.7|177502.7|177591.1|177501.1|177592.7|177502.7|177590.4|177500.4|3
1725030720000|2024-08-30 15:12:00|177590.9|177500.9|177552.3|177462.3|177590.9|177500.9|177552.3|177462.3|5
1725030730000|2024-08-30 15:12:10|177551.8|177461.8|177571.5|177481.5|177571.5|177481.5|177551.8|177461.8|15
1725030740000|2024-08-30 15:12:20|177572.2|177482.2|177603|177513|177607.8|177517.8|177572.2|177482.2|23
1725030750000|2024-08-30 15:12:30|177605.4|177515.4|177673|177583|177675.5|177585.5|177601.4|177511.4|19
1725030760000|2024-08-30 15:12:40|177675|177585|177678.1|177588.1|177686.1|177596.1|177675|177585|14
1725030770000|2024-08-30 15:12:50|177678.4|177588.4|177679.1|177589.1|177685.7|177595.7|177675.2|177585.2|10
1725030780000|2024-08-30 15:13:00|177675.4|177585.4|177749.6|177659.6|177749.6|177659.6|177675.4|177585.4|10
1725030790000|2024-08-30 15:13:10|177751.4|177661.4|177752.3|177662.3|177752.5|177662.5|177746.2|177656.2|16
1725030800000|2024-08-30 15:13:20|177751.6|177661.6|177749.7|177659.7|177752.9|177662.9|177748.6|177658.6|10
1725030810000|2024-08-30 15:13:30|177749.4|177659.4|177734.2|177644.2|177753.2|177663.2|177734.2|177644.2|10
1725030820000|2024-08-30 15:13:40|177732.8|177642.8|177739.5|177649.5|177740.5|177650.5|177732.8|177642.8|12
1725030830000|2024-08-30 15:13:50|177734.7|177644.7|177729.9|177639.9|177734.7|177644.7|177729.9|177639.9|4
1725030840000|2024-08-30 15:14:00|177724.9|177634.9|177606.3|177516.3|177724.9|177634.9|177606.3|177516.3|18
1725030850000|2024-08-30 15:14:10|177609.9|177519.9|177581.9|177491.9|177617.1|177527.1|177572.5|177482.5|17
1725030860000|2024-08-30 15:14:20|177583.9|177493.9|177645.5|177555.5|177645.5|177555.5|177581.5|177491.5|20
1725030870000|2024-08-30 15:14:30|177641.6|177551.6|177651|177561|177651.7|177561.7|177628.4|177538.4|19
1725030880000|2024-08-30 15:14:40|177652.7|177562.7|177654.1|177564.1|177661.1|177571.1|177648.4|177558.4|17
1725030890000|2024-08-30 15:14:50|177655.5|177565.5|177638|177548|177679.2|177589.2|177638|177548|21
1725030900000|2024-08-30 15:15:00|177639.9|177549.9|177649.1|177559.1|177654.4|177564.4|177636.8|177546.8|24
1725030910000|2024-08-30 15:15:10|177646.3|177556.3|177638.1|177548.1|177654.1|177564.1|177631.5|177541.5|21
1725030920000|2024-08-30 15:15:20|177637.1|177547.1|177644.9|177554.9|177652.2|177562.2|177626|177536|26
1725030930000|2024-08-30 15:15:30|177647|177557|177669.5|177579.5|177669.5|177579.5|177647|177557|16
1725030940000|2024-08-30 15:15:40|177667.6|177577.6|177668.5|177578.5|177675.2|177585.2|177663.5|177573.5|18
1725030950000|2024-08-30 15:15:50|177664.5|177574.5|177671.2|177581.2|177687.7|177597.7|177664.5|177574.5|22
1725030960000|2024-08-30 15:16:00|177673.4|177583.4|177658.9|177568.9|177673.4|177583.4|177658.9|177568.9|16
1725030970000|2024-08-30 15:16:10|177658.5|177568.5|177653.9|177563.9|177658.5|177568.5|177651.3|177561.3|15
1725030980000|2024-08-30 15:16:20|177654.9|177564.9|177656|177566|177660.3|177570.3|177654.9|177564.9|14
1725030990000|2024-08-30 15:16:30|177657.9|177567.9|177672.7|177582.7|177685.5|177595.5|177657.9|177567.9|17
1725031000000|2024-08-30 15:16:40|177675.2|177585.2|177718.9|177628.9|177725.1|177635.1|177671.9|177581.9|16
1725031010000|2024-08-30 15:16:50|177721.2|177631.2|177725.8|177635.8|177725.8|177635.8|177713|177623|16
1725031020000|2024-08-30 15:17:00|177730.4|177640.4|177730.7|177640.7|177733.2|177643.2|177727.5|177637.5|8
1725031030000|2024-08-30 15:17:10|177729|177639|177731.8|177641.8|177731.9|177641.9|177729|177639|5
1725031040000|2024-08-30 15:17:20|177732.4|177642.4|177731.8|177641.8|177735.3|177645.3|177730.6|177640.6|13
1725031050000|2024-08-30 15:17:30|177733.9|177643.9|177734.9|177644.9|177734.9|177644.9|177729.5|177639.5|11
1725031060000|2024-08-30 15:17:40|177735.1|177645.1|177727.9|177637.9|177735.1|177645.1|177727.9|177637.9|4
1725031070000|2024-08-30 15:17:50|177725.7|177635.7|177756.2|177666.2|177758.9|177668.9|177725.7|177635.7|16
1725031080000|2024-08-30 15:18:00|177758.2|177668.2|177757.7|177667.7|177764|177674|177757.7|177667.7|11
1725031090000|2024-08-30 15:18:10|177757.3|177667.3|177743.8|177653.8|177757.3|177667.3|177743.8|177653.8|9
1725031100000|2024-08-30 15:18:20|177742.4|177652.4|177747.2|177657.2|177749|177659|177742.4|177652.4|3
1725031110000|2024-08-30 15:18:30|177771.6|177681.6|177770.2|177680.2|177773.4|177683.4|177770.2|177680.2|6
1725031120000|2024-08-30 15:18:40|177768.2|177678.2|177776.3|177686.3|177778|177688|177768.2|177678.2|11
1725031130000|2024-08-30 15:18:50|177778.9|177688.9|177778.2|177688.2|177778.9|177688.9|177776|177686|6
1725031140000|2024-08-30 15:19:00|177778.7|177688.7|177780.2|177690.2|177780.2|177690.2|177778.7|177688.7|2
1725031150000|2024-08-30 15:19:10|177780.6|177690.6|177776.4|177686.4|177780.6|177690.6|177773.9|177683.9|7
1725031160000|2024-08-30 15:19:20|177775.2|177685.2|177779|177689|177779|177689|177775.2|177685.2|4
1725031170000|2024-08-30 15:19:30|177777|177687|177778.2|177688.2|177778.2|177688.2|177777|177687|2
1725031180000|2024-08-30 15:19:40|177778.1|177688.1|177778|177688|177778.1|177688.1|177778|177688|2
1725031190000|2024-08-30 15:19:50|177779.2|177689.2|177780.1|177690.1|177780.2|177690.2|177779.2|177689.2|3
1725031200000|2024-08-30 15:20:00|177775.7|177685.7|177784.2|177694.2|177784.2|177694.2|177774|177684|10
1725031210000|2024-08-30 15:20:10|177788.5|177698.5|177772.4|177682.4|177788.5|177698.5|177772.4|177682.4|14
1725031220000|2024-08-30 15:20:20|177770.4|177680.4|177772.5|177682.5|177775.1|177685.1|177770.4|177680.4|5
1725031230000|2024-08-30 15:20:30|177772.7|177682.7|177767.6|177677.6|177777.3|177687.3|177766.9|177676.9|6
1725031240000|2024-08-30 15:20:40|177767.4|177677.4|177759.4|177669.4|177767.4|177677.4|177759.4|177669.4|9
1725031250000|2024-08-30 15:20:50|177761|177671|177725.4|177635.4|177761|177671|177723.4|177633.4|6
1725031260000|2024-08-30 15:21:00|177725.5|177635.5|177723.4|177633.4|177728.2|177638.2|177720.2|177630.2|14
1725031270000|2024-08-30 15:21:10|177722.7|177632.7|177727.8|177637.8|177727.8|177637.8|177722.7|177632.7|8
1725031280000|2024-08-30 15:21:20|177730.3|177640.3|177728.3|177638.3|177730.3|177640.3|177724.7|177634.7|14
1725031290000|2024-08-30 15:21:30|177728.4|177638.4|177727.2|177637.2|177728.4|177638.4|177726.9|177636.9|16
1725031300000|2024-08-30 15:21:40|177726.5|177636.5|177728.7|177638.7|177733.9|177643.9|177723.8|177633.8|20
1725031310000|2024-08-30 15:21:50|177725.2|177635.2|177722.1|177632.1|177728.3|177638.3|177720.5|177630.5|8
1725031320000|2024-08-30 15:22:00|177723.3|177633.3|177724.3|177634.3|177726.4|177636.4|177719.7|177629.7|19
1725031330000|2024-08-30 15:22:10|177724.9|177634.9|177726.9|177636.9|177729.2|177639.2|177724.9|177634.9|13
1725031340000|2024-08-30 15:22:20|177723|177633|177727.1|177637.1|177727.1|177637.1|177721.1|177631.1|9
1725031350000|2024-08-30 15:22:30|177727.7|177637.7|177728.1|177638.1|177729.3|177639.3|177724.6|177634.6|8
1725031360000|2024-08-30 15:22:40|177728.6|177638.6|177723.7|177633.7|177728.6|177638.6|177718.8|177628.8|13
1725031370000|2024-08-30 15:22:50|177726.9|177636.9|177724|177634|177727.8|177637.8|177719.9|177629.9|14
1725031380000|2024-08-30 15:23:00|177719.4|177629.4|177695.3|177605.3|177724.7|177634.7|177692.8|177602.8|20
1725031390000|2024-08-30 15:23:10|177697.5|177607.5|177653.4|177563.4|177702.5|177612.5|177646.8|177556.8|17
1725031400000|2024-08-30 15:23:20|177655.5|177565.5|177659.8|177569.8|177659.8|177569.8|177655.5|177565.5|7
1725031410000|2024-08-30 15:23:30|177656.4|177566.4|177663.8|177573.8|177664.9|177574.9|177653.6|177563.6|13
1725031420000|2024-08-30 15:23:40|177666.1|177576.1|177668.7|177578.7|177671|177581|177659.1|177569.1|20
1725031430000|2024-08-30 15:23:50|177666.3|177576.3|177666.2|177576.2|177669|177579|177656.3|177566.3|14
1725031440000|2024-08-30 15:24:00|177666.8|177576.8|177671.7|177581.7|177677.2|177587.2|177663.3|177573.3|15
1725031450000|2024-08-30 15:24:10|177667.9|177577.9|177668.3|177578.3|177673.8|177583.8|177662.9|177572.9|12
1725031460000|2024-08-30 15:24:20|177667.1|177577.1|177670.2|177580.2|177673.1|177583.1|177665.3|177575.3|13
1725031470000|2024-08-30 15:24:30|177678.3|177588.3|177732|177642|177732|177642|177674.4|177584.4|21
1725031480000|2024-08-30 15:24:40|177728.3|177638.3|177722.1|177632.1|177732.8|177642.8|177722.1|177632.1|11
1725031490000|2024-08-30 15:24:50|177724.5|177634.5|177709.2|177619.2|177724.5|177634.5|177706.6|177616.6|17
1725031500000|2024-08-30 15:25:00|177714.4|177624.4|177710.2|177620.2|177718.6|177628.6|177706.5|177616.5|17
1725031510000|2024-08-30 15:25:10|177714.4|177624.4|177713.9|177623.9|177718.6|177628.6|177705.3|177615.3|13
1725031520000|2024-08-30 15:25:20|177711.6|177621.6|177675.5|177585.5|177717.3|177627.3|177664.5|177574.5|21
1725031530000|2024-08-30 15:25:30|177676.2|177586.2|177680.6|177590.6|177684.1|177594.1|177665.6|177575.6|19
1725031540000|2024-08-30 15:25:40|177682.4|177592.4|177720.8|177630.8|177730.4|177640.4|177682.4|177592.4|13
1725031550000|2024-08-30 15:25:50|177719.2|177629.2|177717.8|177627.8|177721.2|177631.2|177717.8|177627.8|9
1725031560000|2024-08-30 15:26:00|177716.2|177626.2|177712.2|177622.2|177716.2|177626.2|177712.2|177622.2|5
1725031570000|2024-08-30 15:26:10|177714.4|177624.4|177713.5|177623.5|177714.4|177624.4|177713.5|177623.5|5
1725031580000|2024-08-30 15:26:20|177713.6|177623.6|177714.7|177624.7|177715.7|177625.7|177713.6|177623.6|5
1725031590000|2024-08-30 15:26:30|177716|177626|177713.9|177623.9|177717|177627|177713.9|177623.9|8
1725031600000|2024-08-30 15:26:40|177714.1|177624.1|177715.5|177625.5|177715.5|177625.5|177713.8|177623.8|4
1725031610000|2024-08-30 15:26:50|177714.7|177624.7|177717.3|177627.3|177717.3|177627.3|177713.7|177623.7|6
1725031620000|2024-08-30 15:27:00|177717.4|177627.4|177707.2|177617.2|177717.4|177627.4|177707.2|177617.2|4
1725031630000|2024-08-30 15:27:10|177706.5|177616.5|177664.6|177574.6|177706.5|177616.5|177660.4|177570.4|6
1725031640000|2024-08-30 15:27:20|177672.5|177582.5|177668.1|177578.1|177681.3|177591.3|177659.7|177569.7|11
1725031650000|2024-08-30 15:27:30|177672.7|177582.7|177667.9|177577.9|177674|177584|177666.4|177576.4|12
1725031660000|2024-08-30 15:27:40|177668.9|177578.9|177679.2|177589.2|177680.9|177590.9|177659.2|177569.2|15
1725031670000|2024-08-30 15:27:50|177676.4|177586.4|177675.6|177585.6|177684.6|177594.6|177675.6|177585.6|10
1725031680000|2024-08-30 15:28:00|177674.1|177584.1|177673.5|177583.5|177680.9|177590.9|177669|177579|11
1725031690000|2024-08-30 15:28:10|177671.2|177581.2|177675.1|177585.1|177675.1|177585.1|177666.7|177576.7|6
1725031700000|2024-08-30 15:28:20|177677.5|177587.5|177667.2|177577.2|177677.5|177587.5|177667|177577|4
1725031710000|2024-08-30 15:28:30|177672.2|177582.2|177682.4|177592.4|177682.8|177592.8|177672.2|177582.2|8
1725031720000|2024-08-30 15:28:40|177679.5|177589.5|177682.3|177592.3|177682.3|177592.3|177677.7|177587.7|7
1725031730000|2024-08-30 15:28:50|177682.2|177592.2|177687.1|177597.1|177687.1|177597.1|177679.2|177589.2|14
1725031740000|2024-08-30 15:29:00|177684.7|177594.7|177688.9|177598.9|177688.9|177598.9|177684.7|177594.7|5
1725031750000|2024-08-30 15:29:10|177689.3|177599.3|177687.3|177597.3|177690.6|177600.6|177686.9|177596.9|7
1725031760000|2024-08-30 15:29:20|177680.8|177590.8|177687.6|177597.6|177690.1|177600.1|177680.8|177590.8|14
1725031770000|2024-08-30 15:29:30|177687.5|177597.5|177680|177590|177687.5|177597.5|177680|177590|5
1725031780000|2024-08-30 15:29:40|177677.9|177587.9|177679.4|177589.4|177679.4|177589.4|177676.6|177586.6|3
1725031790000|2024-08-30 15:29:50|177681.3|177591.3|177676.5|177586.5|177681.3|177591.3|177676.5|177586.5|3
1725031800000|2024-08-30 15:30:00|177677.4|177587.4|177674.6|177584.6|177678.2|177588.2|177667.2|177577.2|17
1725031810000|2024-08-30 15:30:10|177672.3|177582.3|177663.8|177573.8|177676.7|177586.7|177661.4|177571.4|16
1725031820000|2024-08-30 15:30:20|177664.9|177574.9|177695.4|177605.4|177723.9|177633.9|177664.9|177574.9|19
1725031830000|2024-08-30 15:30:30|177684|177594|177687.2|177597.2|177695.7|177605.7|177684|177594|18
1725031840000|2024-08-30 15:30:40|177688.8|177598.8|177714|177624|177716.5|177626.5|177688.8|177598.8|18
1725031850000|2024-08-30 15:30:50|177717.5|177627.5|177703.9|177613.9|177719.4|177629.4|177703.9|177613.9|12
1725031860000|2024-08-30 15:31:00|177706.8|177616.8|177712.7|177622.7|177718.3|177628.3|177706.8|177616.8|16
1725031870000|2024-08-30 15:31:10|177713.6|177623.6|177738.5|177648.5|177750.9|177660.9|177713.6|177623.6|12
1725031880000|2024-08-30 15:31:20|177737.8|177647.8|177749.9|177659.9|177749.9|177659.9|177733.5|177643.5|11
1725031890000|2024-08-30 15:31:30|177746.1|177656.1|177685.7|177595.7|177752.9|177662.9|177679.2|177589.2|15
1725031900000|2024-08-30 15:31:40|177683.3|177593.3|177718.1|177628.1|177720.1|177630.1|177680.5|177590.5|18
1725031910000|2024-08-30 15:31:50|177718|177628|177716|177626|177718|177628|177716|177626|5
1725031920000|2024-08-30 15:32:00|177718.7|177628.7|177730.6|177640.6|177733|177643|177716.6|177626.6|16
1725031930000|2024-08-30 15:32:10|177739|177649|177745.7|177655.7|177745.7|177655.7|177732|177642|15
1725031940000|2024-08-30 15:32:20|177744.5|177654.5|177749|177659|177750|177660|177743|177653|12
1725031950000|2024-08-30 15:32:30|177753.4|177663.4|177748|177658|177753.4|177663.4|177747.8|177657.8|9
1725031960000|2024-08-30 15:32:40|177748.1|177658.1|177746.5|177656.5|177751.6|177661.6|177746.5|177656.5|8
1725031970000|2024-08-30 15:32:50|177749.5|177659.5|177746.6|177656.6|177751.6|177661.6|177746.5|177656.5|7
1725031980000|2024-08-30 15:33:00|177750.5|177660.5|177751.3|177661.3|177755.3|177665.3|177748.8|177658.8|16
1725031990000|2024-08-30 15:33:10|177750|177660|177748.6|177658.6|177754|177664|177748|177658|8
1725032000000|2024-08-30 15:33:20|177748.5|177658.5|177750|177660|177772.2|177682.2|177748.5|177658.5|17
1725032010000|2024-08-30 15:33:30|177750.7|177660.7|177744.3|177654.3|177750.7|177660.7|177744.3|177654.3|9
1725032020000|2024-08-30 15:33:40|177749|177659|177752.8|177662.8|177755.7|177665.7|177744.6|177654.6|9
1725032030000|2024-08-30 15:33:50|177750.8|177660.8|177746.1|177656.1|177750.8|177660.8|177743.9|177653.9|7
1725032040000|2024-08-30 15:34:00|177744.4|177654.4|177740.4|177650.4|177744.4|177654.4|177739|177649|6
1725032050000|2024-08-30 15:34:10|177741.7|177651.7|177745.6|177655.6|177748|177658|177740.9|177650.9|12
1725032060000|2024-08-30 15:34:20|177746.9|177656.9|177749.2|177659.2|177752.8|177662.8|177746.9|177656.9|6
1725032070000|2024-08-30 15:34:30|177747.9|177657.9|177744.5|177654.5|177747.9|177657.9|177744.5|177654.5|3
1725032080000|2024-08-30 15:34:40|177743.3|177653.3|177745.3|177655.3|177746.9|177656.9|177743.1|177653.1|5
1725032090000|2024-08-30 15:34:50|177743.4|177653.4|177744.2|177654.2|177747.2|177657.2|177741|177651|6
1725032100000|2024-08-30 15:35:00|177741.9|177651.9|177747.6|177657.6|177750.4|177660.4|177739.9|177649.9|14
1725032110000|2024-08-30 15:35:10|177750.6|177660.6|177747.5|177657.5|177750.6|177660.6|177747.5|177657.5|4
1725032120000|2024-08-30 15:35:20|177749.5|177659.5|177746.6|177656.6|177749.5|177659.5|177746.6|177656.6|3
1725032130000|2024-08-30 15:35:30|177745.5|177655.5|177727.4|177637.4|177748.3|177658.3|177727.4|177637.4|9
1725032140000|2024-08-30 15:35:40|177726.3|177636.3|177729.8|177639.8|177730.3|177640.3|177725.4|177635.4|10
1725032150000|2024-08-30 15:35:50|177726.6|177636.6|177731|177641|177731|177641|177723.5|177633.5|6
1725032160000|2024-08-30 15:36:00|177733.4|177643.4|177725|177635|177736.1|177646.1|177725|177635|13
1725032170000|2024-08-30 15:36:10|177724.2|177634.2|177727.6|177637.6|177729.5|177639.5|177724.2|177634.2|7
1725032180000|2024-08-30 15:36:20|177725.6|177635.6|177729.4|177639.4|177729.4|177639.4|177725.6|177635.6|5
1725032190000|2024-08-30 15:36:30|177727.1|177637.1|177723.4|177633.4|177727.1|177637.1|177723.4|177633.4|2
1725032200000|2024-08-30 15:36:40|177729|177639|177739.3|177649.3|177742.8|177652.8|177729|177639|10
1725032210000|2024-08-30 15:36:50|177736.2|177646.2|177736.2|177646.2|177736.2|177646.2|177736.2|177646.2|1
1725032220000|2024-08-30 15:37:00|177740|177650|177735.8|177645.8|177740|177650|177729|177639|17
1725032230000|2024-08-30 15:37:10|177737.5|177647.5|177749.4|177659.4|177749.4|177659.4|177735.4|177645.4|7
1725032240000|2024-08-30 15:37:20|177753.2|177663.2|177756.2|177666.2|177759.9|177669.9|177752.5|177662.5|10
1725032250000|2024-08-30 15:37:30|177754|177664|177771.8|177681.8|177779.2|177689.2|177754|177664|10
1725032260000|2024-08-30 15:37:40|177771.4|177681.4|177772.1|177682.1|177775.3|177685.3|177766.2|177676.2|9
1725032270000|2024-08-30 15:37:50|177765.7|177675.7|177761.3|177671.3|177765.9|177675.9|177761.3|177671.3|4
1725032280000|2024-08-30 15:38:00|177762.6|177672.6|177773.1|177683.1|177775.8|177685.8|177762.6|177672.6|7
1725032290000|2024-08-30 15:38:10|177773|177683|177767.5|177677.5|177779.1|177689.1|177767.5|177677.5|10
1725032300000|2024-08-30 15:38:20|177766.7|177676.7|177766|177676|177767|177677|177765.8|177675.8|5
1725032310000|2024-08-30 15:38:30|177765.4|177675.4|177783.5|177693.5|177783.5|177693.5|177765.4|177675.4|5
1725032320000|2024-08-30 15:38:40|177785.6|177695.6|177780.8|177690.8|177785.6|177695.6|177774.8|177684.8|7
1725032330000|2024-08-30 15:38:50|177778.5|177688.5|177783.4|177693.4|177783.7|177693.7|177778.5|177688.5|5
1725032340000|2024-08-30 15:39:00|177801.5|177711.5|177809.8|177719.8|177809.8|177719.8|177801|177711|6
1725032350000|2024-08-30 15:39:10|177808.5|177718.5|177804.7|177714.7|177808.5|177718.5|177804.5|177714.5|3
1725032360000|2024-08-30 15:39:20|177808.3|177718.3|177811.4|177721.4|177811.8|177721.8|177808.3|177718.3|6
1725032370000|2024-08-30 15:39:30|177807.9|177717.9|177810.6|177720.6|177810.6|177720.6|177807.8|177717.8|5
1725032380000|2024-08-30 15:39:40|177807.8|177717.8|177807.8|177717.8|177807.8|177717.8|177807.8|177717.8|1
1725032390000|2024-08-30 15:39:50|177806.1|177716.1|177808.5|177718.5|177808.5|177718.5|177806.1|177716.1|3
1725032400000|2024-08-30 15:40:00|177809.8|177719.8|177805.9|177715.9|177809.8|177719.8|177805.9|177715.9|4
1725032410000|2024-08-30 15:40:10|177805.2|177715.2|177805.4|177715.4|177806.5|177716.5|177805.2|177715.2|5
1725032420000|2024-08-30 15:40:20|177807.2|177717.2|177804.2|177714.2|177809|177719|177804.2|177714.2|6
1725032430000|2024-08-30 15:40:30|177804.3|177714.3|177809.3|177719.3|177809.3|177719.3|177803.5|177713.5|7
1725032440000|2024-08-30 15:40:40|177809.9|177719.9|177804.6|177714.6|177809.9|177719.9|177804.6|177714.6|3
1725032450000|2024-08-30 15:40:50|177804.8|177714.8|177800.3|177710.3|177805|177715|177800.3|177710.3|5
1725032460000|2024-08-30 15:41:00|177798.5|177708.5|177799.7|177709.7|177799.7|177709.7|177775.9|177685.9|10
1725032470000|2024-08-30 15:41:10|177799.8|177709.8|177797.1|177707.1|177799.8|177709.8|177792.3|177702.3|7
1725032480000|2024-08-30 15:41:20|177797.6|177707.6|177792.6|177702.6|177797.6|177707.6|177791.2|177701.2|8
1725032490000|2024-08-30 15:41:30|177793.2|177703.2|177798.4|177708.4|177798.4|177708.4|177793.2|177703.2|6
1725032500000|2024-08-30 15:41:40|177798.7|177708.7|177801.4|177711.4|177801.4|177711.4|177798.7|177708.7|4
1725032510000|2024-08-30 15:41:50|177801.8|177711.8|177799.1|177709.1|177802.4|177712.4|177799.1|177709.1|8
1725032520000|2024-08-30 15:42:00|177799.9|177709.9|177804.3|177714.3|177807|177717|177799.9|177709.9|6
1725032530000|2024-08-30 15:42:10|177803.7|177713.7|177802.6|177712.6|177805.1|177715.1|177801.8|177711.8|5
1725032540000|2024-08-30 15:42:20|177803.4|177713.4|177816.4|177726.4|177816.5|177726.5|177803.4|177713.4|9
1725032550000|2024-08-30 15:42:30|177812.3|177722.3|177809.2|177719.2|177812.3|177722.3|177808.7|177718.7|5
1725032560000|2024-08-30 15:42:40|177809.3|177719.3|177809.2|177719.2|177809.5|177719.5|177809.2|177719.2|3
1725032570000|2024-08-30 15:42:50|177808.7|177718.7|177815.6|177725.6|177815.6|177725.6|177808.7|177718.7|7
1725032580000|2024-08-30 15:43:00|177819.6|177729.6|177822.8|177732.8|177822.8|177732.8|177819.6|177729.6|4
1725032590000|2024-08-30 15:43:10|177822.1|177732.1|177819.5|177729.5|177822.1|177732.1|177816.5|177726.5|5
1725032600000|2024-08-30 15:43:20|177819.4|177729.4|177814.6|177724.6|177819.4|177729.4|177814.6|177724.6|6
1725032610000|2024-08-30 15:43:30|177813.9|177723.9|177817.1|177727.1|177818.4|177728.4|177813.9|177723.9|6
1725032620000|2024-08-30 15:43:40|177818.7|177728.7|177820.1|177730.1|177820.1|177730.1|177814.8|177724.8|7
1725032630000|2024-08-30 15:43:50|177819.8|177729.8|177816.1|177726.1|177820.7|177730.7|177816.1|177726.1|4
1725032640000|2024-08-30 15:44:00|177815.9|177725.9|177808.9|177718.9|177818.2|177728.2|177808.9|177718.9|8
1725032650000|2024-08-30 15:44:10|177808.6|177718.6|177812.9|177722.9|177814.2|177724.2|177808.6|177718.6|11
1725032660000|2024-08-30 15:44:20|177813|177723|177808.7|177718.7|177815.2|177725.2|177808.3|177718.3|6
1725032670000|2024-08-30 15:44:30|177812.6|177722.6|177813.9|177723.9|177813.9|177723.9|177812.6|177722.6|3
1725032680000|2024-08-30 15:44:40|177813.5|177723.5|177811.2|177721.2|177814.9|177724.9|177811.2|177721.2|5
1725032690000|2024-08-30 15:44:50|177810.8|177720.8|177813.6|177723.6|177813.9|177723.9|177810.8|177720.8|5
1725032700000|2024-08-30 15:45:00|177811.2|177721.2|177806.3|177716.3|177811.4|177721.4|177806.3|177716.3|5
1725032710000|2024-08-30 15:45:10|177808.9|177718.9|177809|177719|177809|177719|177803.2|177713.2|8
1725032720000|2024-08-30 15:45:20|177808.6|177718.6|177806.8|177716.8|177808.6|177718.6|177803.4|177713.4|4
1725032730000|2024-08-30 15:45:30|177807.3|177717.3|177807.4|177717.4|177807.8|177717.8|177807.3|177717.3|3
1725032740000|2024-08-30 15:45:40|177806.4|177716.4|177746.5|177656.5|177806.4|177716.4|177744.6|177654.6|17
1725032750000|2024-08-30 15:45:50|177745.4|177655.4|177796.8|177706.8|177796.8|177706.8|177743|177653|10
1725032760000|2024-08-30 15:46:00|177798|177708|177800|177710|177800|177710|177796.4|177706.4|10
1725032770000|2024-08-30 15:46:10|177798.5|177708.5|177800.1|177710.1|177800.1|177710.1|177798.5|177708.5|5
1725032780000|2024-08-30 15:46:20|177801.1|177711.1|177802.8|177712.8|177803.2|177713.2|177799.6|177709.6|6
1725032790000|2024-08-30 15:46:30|177802.7|177712.7|177798.2|177708.2|177802.7|177712.7|177797.8|177707.8|5
1725032800000|2024-08-30 15:46:40|177798.7|177708.7|177848.7|177758.7|177858.8|177768.8|177798.7|177708.7|22
1725032810000|2024-08-30 15:46:50|177845.5|177755.5|177868.9|177778.9|177871.7|177781.7|177845.5|177755.5|14
1725032820000|2024-08-30 15:47:00|177871.5|177781.5|177872.7|177782.7|177877.9|177787.9|177869.6|177779.6|14
1725032830000|2024-08-30 15:47:10|177871.1|177781.1|177863.3|177773.3|177871.1|177781.1|177858|177768|14
1725032840000|2024-08-30 15:47:20|177861.9|177771.9|177876.6|177786.6|177881.9|177791.9|177857.3|177767.3|9
1725032850000|2024-08-30 15:47:30|177876|177786|177873.6|177783.6|177876|177786|177872.7|177782.7|7
1725032860000|2024-08-30 15:47:40|177883|177793|177878.9|177788.9|177885.9|177795.9|177870.5|177780.5|11
1725032870000|2024-08-30 15:47:50|177879.6|177789.6|177878.8|177788.8|177879.6|177789.6|177878.1|177788.1|6
1725032880000|2024-08-30 15:48:00|177877.5|177787.5|177880.4|177790.4|177880.4|177790.4|177876.5|177786.5|5
1725032890000|2024-08-30 15:48:10|177880.8|177790.8|177906.7|177816.7|177914.9|177824.9|177878.5|177788.5|13
1725032900000|2024-08-30 15:48:20|177903.4|177813.4|177922.3|177832.3|177922.3|177832.3|177903.4|177813.4|11
1725032910000|2024-08-30 15:48:30|177923.8|177833.8|177963.6|177873.6|177963.6|177873.6|177912.8|177822.8|19
1725032920000|2024-08-30 15:48:40|177965.4|177875.4|177978|177888|177978|177888|177965.4|177875.4|21
1725032930000|2024-08-30 15:48:50|177976|177886|178027|177937|178029.1|177939.1|177974|177884|22
1725032940000|2024-08-30 15:49:00|178029.1|177939.1|178021.8|177931.8|178029.1|177939.1|178021.8|177931.8|8
1725032950000|2024-08-30 15:49:10|178022.6|177932.6|178019.8|177929.8|178022.6|177932.6|178019.2|177929.2|6
1725032960000|2024-08-30 15:49:20|178023.2|177933.2|178009|177919|178023.2|177933.2|178009|177919|11
1725032970000|2024-08-30 15:49:30|178008.2|177918.2|177979.8|177889.8|178008.2|177918.2|177978.6|177888.6|14
1725032980000|2024-08-30 15:49:40|177982.2|177892.2|177981.9|177891.9|177982.3|177892.3|177981|177891|5
1725032990000|2024-08-30 15:49:50|177981.3|177891.3|177988|177898|177988|177898|177975.9|177885.9|15
1725033000000|2024-08-30 15:50:00|177985.5|177895.5|177981.3|177891.3|177988.2|177898.2|177981.3|177891.3|9
1725033010000|2024-08-30 15:50:10|177979.1|177889.1|177969.7|177879.7|177980.3|177890.3|177960.1|177870.1|17
1725033020000|2024-08-30 15:50:20|177968.8|177878.8|177941.3|177851.3|177968.8|177878.8|177939.7|177849.7|11
1725033030000|2024-08-30 15:50:30|177944.3|177854.3|177941.5|177851.5|177944.3|177854.3|177940.6|177850.6|5
1725033040000|2024-08-30 15:50:40|177941.4|177851.4|177941.4|177851.4|177941.4|177851.4|177941.4|177851.4|1
1725033050000|2024-08-30 15:50:50|177941.5|177851.5|177942.1|177852.1|177943.8|177853.8|177941.5|177851.5|3
1725033060000|2024-08-30 15:51:00|177944.3|177854.3|177944.4|177854.4|177944.4|177854.4|177942.2|177852.2|3
1725033070000|2024-08-30 15:51:10|177946.5|177856.5|177948.1|177858.1|177948.1|177858.1|177945.6|177855.6|3
1725033080000|2024-08-30 15:51:20|177953.4|177863.4|177953.3|177863.3|177953.4|177863.4|177951|177861|3
1725033090000|2024-08-30 15:51:30|177952.8|177862.8|177952.8|177862.8|177952.8|177862.8|177952.8|177862.8|1
1725033100000|2024-08-30 15:51:40|177949.5|177859.5|177974.7|177884.7|177976.4|177886.4|177949.5|177859.5|6
1725033110000|2024-08-30 15:51:50|177975.6|177885.6|177974.9|177884.9|177976.1|177886.1|177974.9|177884.9|5
1725033120000|2024-08-30 15:52:00|177974.6|177884.6|177974.6|177884.6|177975.1|177885.1|177973.8|177883.8|7
1725033130000|2024-08-30 15:52:10|177983.4|177893.4|177978.9|177888.9|177983.4|177893.4|177978.9|177888.9|6
1725033140000|2024-08-30 15:52:20|177975|177885|177972.3|177882.3|177975|177885|177970.3|177880.3|4
1725033150000|2024-08-30 15:52:30|177970.5|177880.5|177968.1|177878.1|177970.6|177880.6|177967.2|177877.2|7
1725033160000|2024-08-30 15:52:40|177970.4|177880.4|177979.1|177889.1|177979.1|177889.1|177970.4|177880.4|9
1725033170000|2024-08-30 15:52:50|177974.9|177884.9|177949.8|177859.8|177975|177885|177946|177856|13
1725033180000|2024-08-30 15:53:00|177947.5|177857.5|177952.6|177862.6|177952.6|177862.6|177946|177856|7
1725033190000|2024-08-30 15:53:10|177953.8|177863.8|177950.1|177860.1|177954.3|177864.3|177949.6|177859.6|8
1725033200000|2024-08-30 15:53:20|177948.6|177858.6|177893.7|177803.7|177951.6|177861.6|177892.9|177802.9|12
1725033210000|2024-08-30 15:53:30|177896.1|177806.1|177875.7|177785.7|177896.1|177806.1|177873.4|177783.4|17
1725033220000|2024-08-30 15:53:40|177875.5|177785.5|177872.4|177782.4|177878.6|177788.6|177870.4|177780.4|11
1725033230000|2024-08-30 15:53:50|177872.7|177782.7|177874.2|177784.2|177874.2|177784.2|177868.5|177778.5|14
1725033240000|2024-08-30 15:54:00|177870|177780|177893.1|177803.1|177893.1|177803.1|177870|177780|16
1725033250000|2024-08-30 15:54:10|177891.1|177801.1|177890.7|177800.7|177893.5|177803.5|177888|177798|11
1725033260000|2024-08-30 15:54:20|177893.2|177803.2|177895.1|177805.1|177895.7|177805.7|177889.7|177799.7|12
1725033270000|2024-08-30 15:54:30|177892.3|177802.3|177887.9|177797.9|177892.3|177802.3|177885|177795|11
1725033280000|2024-08-30 15:54:40|177888.8|177798.8|177878.9|177788.9|177889.2|177799.2|177876.3|177786.3|13
1725033290000|2024-08-30 15:54:50|177885|177795|177880.5|177790.5|177888.4|177798.4|177877|177787|14
1725033300000|2024-08-30 15:55:00|177878.9|177788.9|177910.5|177820.5|177912.4|177822.4|177878.8|177788.8|11
1725033310000|2024-08-30 15:55:10|177909.4|177819.4|177911.2|177821.2|177912.8|177822.8|177903.6|177813.6|10
1725033320000|2024-08-30 15:55:20|177911.4|177821.4|177896.4|177806.4|177911.4|177821.4|177896.1|177806.1|12
1725033330000|2024-08-30 15:55:30|177899.5|177809.5|177901|177811|177903.9|177813.9|177897|177807|10
1725033340000|2024-08-30 15:55:40|177901.5|177811.5|177895.8|177805.8|177901.5|177811.5|177895.8|177805.8|9
1725033350000|2024-08-30 15:55:50|177895.1|177805.1|177897.3|177807.3|177898|177808|177894.3|177804.3|10
1725033360000|2024-08-30 15:56:00|177895.2|177805.2|177893.7|177803.7|177900.1|177810.1|177891.6|177801.6|17
1725033370000|2024-08-30 15:56:10|177892.7|177802.7|177897.5|177807.5|177901.1|177811.1|177892.7|177802.7|10
1725033380000|2024-08-30 15:56:20|177900.9|177810.9|177896.5|177806.5|177900.9|177810.9|177895.4|177805.4|7
1725033390000|2024-08-30 15:56:30|177899.6|177809.6|177895.7|177805.7|177899.6|177809.6|177889.9|177799.9|10
1725033400000|2024-08-30 15:56:40|177894.8|177804.8|177890.1|177800.1|177894.8|177804.8|177888.7|177798.7|7
1725033410000|2024-08-30 15:56:50|177893.9|177803.9|177894.4|177804.4|177900.3|177810.3|177891.4|177801.4|9
1725033420000|2024-08-30 15:57:00|177892.7|177802.7|177895.8|177805.8|177900.3|177810.3|177888.8|177798.8|16
1725033430000|2024-08-30 15:57:10|177897.2|177807.2|177899.4|177809.4|177903.2|177813.2|177897.2|177807.2|11
1725033440000|2024-08-30 15:57:20|177897.2|177807.2|177895.6|177805.6|177897.2|177807.2|177895.6|177805.6|4
1725033450000|2024-08-30 15:57:30|177902|177812|177928.4|177838.4|177945.3|177855.3|177902|177812|20
1725033460000|2024-08-30 15:57:40|177931.8|177841.8|177927.8|177837.8|177931.8|177841.8|177924.6|177834.6|14
1725033470000|2024-08-30 15:57:50|177928.1|177838.1|177938.4|177848.4|177940.5|177850.5|177914.6|177824.6|21
1725033480000|2024-08-30 15:58:00|177937.1|177847.1|177946.5|177856.5|177946.5|177856.5|177931.9|177841.9|16
1725033490000|2024-08-30 15:58:10|177948.5|177858.5|177948.5|177858.5|177948.5|177858.5|177948.2|177858.2|5
1725033500000|2024-08-30 15:58:20|177946.5|177856.5|177959.3|177869.3|177964|177874|177944.3|177854.3|12
1725033510000|2024-08-30 15:58:30|177960.9|177870.9|177966|177876|177968.5|177878.5|177960.9|177870.9|11
1725033520000|2024-08-30 15:58:40|177963.6|177873.6|177960.2|177870.2|177963.6|177873.6|177951.6|177861.6|12
1725033530000|2024-08-30 15:58:50|177957.1|177867.1|177955.3|177865.3|177957.1|177867.1|177952.8|177862.8|7
1725033540000|2024-08-30 15:59:00|177952.4|177862.4|177954.3|177864.3|177957.6|177867.6|177938.2|177848.2|13
1725033550000|2024-08-30 15:59:10|177954.2|177864.2|177955.5|177865.5|177957.6|177867.6|177954.2|177864.2|4
1725033560000|2024-08-30 15:59:20|177958.2|177868.2|177971.8|177881.8|177971.8|177881.8|177955.9|177865.9|11
1725033570000|2024-08-30 15:59:30|177973.2|177883.2|177957.1|177867.1|177977.9|177887.9|177955.4|177865.4|15
1725033580000|2024-08-30 15:59:40|177956.9|177866.9|177973.3|177883.3|177977.7|177887.7|177952.4|177862.4|14
1725033590000|2024-08-30 15:59:50|177971.1|177881.1|177973.8|177883.8|177975.7|177885.7|177969.4|177879.4|9
1725033600000|2024-08-30 16:00:00|177973.1|177883.1|178016.2|177926.2|178016.2|177926.2|177971.9|177881.9|21
1725033610000|2024-08-30 16:00:10|178014.4|177924.4|178015.8|177925.8|178018.7|177928.7|178014.4|177924.4|10
1725033620000|2024-08-30 16:00:20|178018.9|177928.9|178024.1|177934.1|178027.5|177937.5|178015.4|177925.4|12
1725033630000|2024-08-30 16:00:30|178022.7|177932.7|178016.4|177926.4|178024.7|177934.7|178010.9|177920.9|15
1725033640000|2024-08-30 16:00:40|178015.8|177925.8|178072|177982|178073.7|177983.7|178015.8|177925.8|20
1725033650000|2024-08-30 16:00:50|178073.7|177983.7|178085.7|177995.7|178086.5|177996.5|178072.1|177982.1|11
1725033660000|2024-08-30 16:01:00|178091.4|178001.4|178099.5|178009.5|178102.4|178012.4|178091.4|178001.4|14
1725033670000|2024-08-30 16:01:10|178097.8|178007.8|178082.9|177992.9|178097.8|178007.8|178079.8|177989.8|24
1725033680000|2024-08-30 16:01:20|178080.7|177990.7|178051.6|177961.6|178090.7|178000.7|178030.8|177940.8|18
1725033690000|2024-08-30 16:01:30|178052.4|177962.4|178072.6|177982.6|178099|178009|178050.8|177960.8|19
1725033700000|2024-08-30 16:01:40|178076.7|177986.7|178071.1|177981.1|178078.4|177988.4|178071.1|177981.1|14
1725033710000|2024-08-30 16:01:50|178069.8|177979.8|178069.4|177979.4|178070.7|177980.7|178061.3|177971.3|12
1725033720000|2024-08-30 16:02:00|178069.5|177979.5|178076.1|177986.1|178079.2|177989.2|178069.5|177979.5|11
1725033730000|2024-08-30 16:02:10|178076.9|177986.9|178093.5|178003.5|178093.5|178003.5|178070.9|177980.9|24
1725033740000|2024-08-30 16:02:20|178091.3|178001.3|178099|178009|178100.2|178010.2|178091.3|178001.3|10
1725033750000|2024-08-30 16:02:30|178098|178008|178098.8|178008.8|178098.8|178008.8|178092.9|178002.9|7
1725033760000|2024-08-30 16:02:40|178099.1|178009.1|178071.3|177981.3|178099.1|178009.1|178071.3|177981.3|6
1725033770000|2024-08-30 16:02:50|178072.8|177982.8|178073.4|177983.4|178074.1|177984.1|178070.2|177980.2|4
1725033780000|2024-08-30 16:03:00|178069.5|177979.5|178069.2|177979.2|178069.5|177979.5|178069.2|177979.2|2
1725033790000|2024-08-30 16:03:10|178070.2|177980.2|178070.2|177980.2|178070.2|177980.2|178070.2|177980.2|1
1725033800000|2024-08-30 16:03:20|178068.4|177978.4|178067.1|177977.1|178070.7|177980.7|178064.3|177974.3|5
1725033810000|2024-08-30 16:03:30|178065.5|177975.5|178066.8|177976.8|178066.8|177976.8|178062.4|177972.4|5
1725033820000|2024-08-30 16:03:40|178069.5|177979.5|178092.7|178002.7|178102|178012|178069.5|177979.5|10
1725033830000|2024-08-30 16:03:50|178090.6|178000.6|178093.9|178003.9|178094|178004|178089.9|177999.9|11
1725033840000|2024-08-30 16:04:00|178093|178003|178090.6|178000.6|178096.8|178006.8|178086.5|177996.5|16
1725033850000|2024-08-30 16:04:10|178088.4|177998.4|178084.4|177994.4|178090.3|178000.3|178084.4|177994.4|10
1725033860000|2024-08-30 16:04:20|178087.5|177997.5|178074|177984|178087.5|177997.5|178071.1|177981.1|16
1725033870000|2024-08-30 16:04:30|178075.7|177985.7|178079.7|177989.7|178079.7|177989.7|178075.7|177985.7|7
1725033880000|2024-08-30 16:04:40|178076|177986|178074.7|177984.7|178078.3|177988.3|178069.9|177979.9|6
1725033890000|2024-08-30 16:04:50|178075|177985|178082.5|177992.5|178088.7|177998.7|178070|177980|8
1725033900000|2024-08-30 16:05:00|178078.4|177988.4|178078.4|177988.4|178081.5|177991.5|178077.9|177987.9|12
1725033910000|2024-08-30 16:05:10|178077.7|177987.7|178071.2|177981.2|178078.1|177988.1|178071.2|177981.2|10
1725033920000|2024-08-30 16:05:20|178070.8|177980.8|178065.6|177975.6|178070.9|177980.9|178065.6|177975.6|9
1725033930000|2024-08-30 16:05:30|178064.8|177974.8|178061.1|177971.1|178064.8|177974.8|178058.7|177968.7|5
1725033940000|2024-08-30 16:05:40|178063|177973|178045.2|177955.2|178063|177973|178045.2|177955.2|10
1725033960000|2024-08-30 16:06:00|178043.1|177953.1|178041|177951|178045.1|177955.1|178034.8|177944.8|9
1725033970000|2024-08-30 16:06:10|178042.2|177952.2|178049.1|177959.1|178054.3|177964.3|178042.2|177952.2|8
1725033980000|2024-08-30 16:06:20|178047.6|177957.6|178050.5|177960.5|178050.5|177960.5|178047.6|177957.6|4
1725033990000|2024-08-30 16:06:30|178047.5|177957.5|178049.1|177959.1|178049.1|177959.1|178047.5|177957.5|2
1725034000000|2024-08-30 16:06:40|178049.5|177959.5|178035.5|177945.5|178049.5|177959.5|178031.7|177941.7|11
1725034010000|2024-08-30 16:06:50|178037.1|177947.1|178001.8|177911.8|178037.1|177947.1|178001.8|177911.8|12
1725034020000|2024-08-30 16:07:00|178001.6|177911.6|177964.9|177874.9|178001.6|177911.6|177949|177859|16
1725034030000|2024-08-30 16:07:10|177964.6|177874.6|177970.5|177880.5|177973.5|177883.5|177964.6|177874.6|12
1725034040000|2024-08-30 16:07:20|177969.3|177879.3|177891.6|177801.6|177969.3|177879.3|177891.6|177801.6|8
1725034050000|2024-08-30 16:07:30|177890.4|177800.4|177924.4|177834.4|177924.4|177834.4|177890|177800|8
1725034060000|2024-08-30 16:07:40|177925.7|177835.7|177941|177851|177941|177851|177925.7|177835.7|10
1725034070000|2024-08-30 16:07:50|177944.3|177854.3|177944.9|177854.9|177946.4|177856.4|177941.8|177851.8|6
1725034080000|2024-08-30 16:08:00|177947.3|177857.3|177968.9|177878.9|177974.3|177884.3|177947.3|177857.3|11
1725034090000|2024-08-30 16:08:10|177969.8|177879.8|177969.9|177879.9|177969.9|177879.9|177964.3|177874.3|8
1725034100000|2024-08-30 16:08:20|177967.8|177877.8|177971.1|177881.1|177986.1|177896.1|177967.8|177877.8|11
1725034110000|2024-08-30 16:08:30|177967.3|177877.3|177967.8|177877.8|177970.1|177880.1|177967.3|177877.3|6
1725034120000|2024-08-30 16:08:40|177967.6|177877.6|177967.6|177877.6|177967.6|177877.6|177965.7|177875.7|6
1725034130000|2024-08-30 16:08:50|177967.8|177877.8|177924.7|177834.7|177988.8|177898.8|177924.7|177834.7|17
1725034140000|2024-08-30 16:09:00|177925.6|177835.6|177925.5|177835.5|177926.8|177836.8|177923.4|177833.4|8
1725034150000|2024-08-30 16:09:10|177925.3|177835.3|177931.1|177841.1|177931.1|177841.1|177924.1|177834.1|11
1725034160000|2024-08-30 16:09:20|177931|177841|177932.8|177842.8|177934.5|177844.5|177913.4|177823.4|11
1725034170000|2024-08-30 16:09:30|177931.2|177841.2|177943|177853|177943|177853|177931.2|177841.2|9
1725034180000|2024-08-30 16:09:40|177930.1|177840.1|177935.8|177845.8|177939.8|177849.8|177927.6|177837.6|10
1725034190000|2024-08-30 16:09:50|177946.7|177856.7|177943.4|177853.4|177946.7|177856.7|177940.9|177850.9|10
1725034200000|2024-08-30 16:10:00|177942.8|177852.8|177950.4|177860.4|177950.4|177860.4|177941.2|177851.2|7
1725034210000|2024-08-30 16:10:10|177946.9|177856.9|177978.9|177888.9|177978.9|177888.9|177946|177856|11
1725034220000|2024-08-30 16:10:20|177978.7|177888.7|177985.5|177895.5|177985.5|177895.5|177978.7|177888.7|9
1725034230000|2024-08-30 16:10:30|177985.6|177895.6|177982|177892|177986.1|177896.1|177977.9|177887.9|9
1725034240000|2024-08-30 16:10:40|177981.8|177891.8|177972.3|177882.3|177981.8|177891.8|177967.9|177877.9|9
1725034250000|2024-08-30 16:10:50|177972.1|177882.1|177971.6|177881.6|177972.2|177882.2|177971.6|177881.6|4
1725034260000|2024-08-30 16:11:00|177971.5|177881.5|177972|177882|177972|177882|177971.4|177881.4|6
1725034270000|2024-08-30 16:11:10|177973.1|177883.1|177973.8|177883.8|177973.8|177883.8|177973.1|177883.1|2
1725034280000|2024-08-30 16:11:20|177976.9|177886.9|177985.4|177895.4|177988.3|177898.3|177976.9|177886.9|6
1725034290000|2024-08-30 16:11:30|177984.9|177894.9|177976.2|177886.2|177984.9|177894.9|177975.3|177885.3|7
1725034300000|2024-08-30 16:11:40|177974.7|177884.7|177985|177895|177985|177895|177974.7|177884.7|4
1725034310000|2024-08-30 16:11:50|177985.4|177895.4|177985.7|177895.7|177985.7|177895.7|177985.4|177895.4|2
1725034320000|2024-08-30 16:12:00|177986|177896|177987.7|177897.7|177987.7|177897.7|177986|177896|3
1725034330000|2024-08-30 16:12:10|177987.5|177897.5|177987.8|177897.8|177987.8|177897.8|177983|177893|7
1725034340000|2024-08-30 16:12:20|177992|177902|177967.3|177877.3|177992.8|177902.8|177962.6|177872.6|10
1725034350000|2024-08-30 16:12:30|177966.7|177876.7|177967.4|177877.4|177967.8|177877.8|177962.4|177872.4|7
1725034360000|2024-08-30 16:12:40|177966.6|177876.6|177967.3|177877.3|177969.5|177879.5|177963.1|177873.1|10
1725034370000|2024-08-30 16:12:50|177967.4|177877.4|177984.1|177894.1|177987.8|177897.8|177967.4|177877.4|13
1725034380000|2024-08-30 16:13:00|177983.1|177893.1|177984.7|177894.7|177989.3|177899.3|177979.1|177889.1|13
1725034390000|2024-08-30 16:13:10|177977.7|177887.7|177987.6|177897.6|177987.6|177897.6|177977.7|177887.7|9
1725034400000|2024-08-30 16:13:20|177985.1|177895.1|177988|177898|177988|177898|177984|177894|6
1725034410000|2024-08-30 16:13:30|177988.2|177898.2|177988.2|177898.2|177992.9|177902.9|177987|177897|8
1725034420000|2024-08-30 16:13:40|177989.1|177899.1|177990.1|177900.1|177992.9|177902.9|177989.1|177899.1|4
1725034430000|2024-08-30 16:13:50|177994.4|177904.4|177958.3|177868.3|177994.4|177904.4|177958.3|177868.3|12
1725034440000|2024-08-30 16:14:00|177958.1|177868.1|177955|177865|177958.1|177868.1|177955|177865|2
1725034450000|2024-08-30 16:14:10|177957.7|177867.7|177957.7|177867.7|177957.7|177867.7|177957.7|177867.7|1
1725034460000|2024-08-30 16:14:20|177957.8|177867.8|177957.8|177867.8|177957.8|177867.8|177957.8|177867.8|1
1725034470000|2024-08-30 16:14:30|177957.6|177867.6|177957.2|177867.2|177957.6|177867.6|177957.2|177867.2|4
1725034480000|2024-08-30 16:14:40|177957.8|177867.8|177961.8|177871.8|177961.8|177871.8|177957.8|177867.8|2
1725034490000|2024-08-30 16:14:50|177961.4|177871.4|177961.4|177871.4|177961.7|177871.7|177961.4|177871.4|3
1725034500000|2024-08-30 16:15:00|177954.5|177864.5|177953.7|177863.7|177954.5|177864.5|177953.2|177863.2|5
1725034510000|2024-08-30 16:15:10|177953|177863|177909.7|177819.7|177953|177863|177909.7|177819.7|5
1725034520000|2024-08-30 16:15:20|177908.3|177818.3|177895.2|177805.2|177908.3|177818.3|177889|177799|14
1725034530000|2024-08-30 16:15:30|177894.3|177804.3|177901.3|177811.3|177901.3|177811.3|177891.9|177801.9|9
1725034540000|2024-08-30 16:15:40|177908.8|177818.8|177910.1|177820.1|177915.3|177825.3|177908.8|177818.8|8
1725034550000|2024-08-30 16:15:50|177910|177820|177927|177837|177927|177837|177910|177820|14
1725034560000|2024-08-30 16:16:00|177927.3|177837.3|177916.7|177826.7|177927.3|177837.3|177916.7|177826.7|4
1725034570000|2024-08-30 16:16:10|177916.3|177826.3|177919.6|177829.6|177921|177831|177915.7|177825.7|12
1725034580000|2024-08-30 16:16:20|177919.3|177829.3|177927.7|177837.7|177927.7|177837.7|177915.8|177825.8|8
1725034590000|2024-08-30 16:16:30|177927.9|177837.9|178039.1|177949.1|178041.6|177951.6|177927.9|177837.9|17
1725034600000|2024-08-30 16:16:40|178039.6|177949.6|178044|177954|178049.5|177959.5|178039.6|177949.6|13
1725034610000|2024-08-30 16:16:50|178046|177956|178048.9|177958.9|178048.9|177958.9|178042.7|177952.7|12
1725034620000|2024-08-30 16:17:00|178048.3|177958.3|178048.1|177958.1|178050.9|177960.9|178046.2|177956.2|7
1725034630000|2024-08-30 16:17:10|178046|177956|178043.9|177953.9|178057.9|177967.9|178043.9|177953.9|12
1725034640000|2024-08-30 16:17:20|178052.7|177962.7|178058.4|177968.4|178058.4|177968.4|178043.9|177953.9|14
1725034650000|2024-08-30 16:17:30|178054.5|177964.5|178067.2|177977.2|178067.2|177977.2|178054.5|177964.5|11
1725034660000|2024-08-30 16:17:40|178067.3|177977.3|178097.4|178007.4|178101.8|178011.8|178066.7|177976.7|18
1725034670000|2024-08-30 16:17:50|178093.4|178003.4|178105.2|178015.2|178105.2|178015.2|178092.3|178002.3|6
1725034680000|2024-08-30 16:18:00|178105.8|178015.8|178117.6|178027.6|178117.6|178027.6|178105|178015|11
1725034690000|2024-08-30 16:18:10|178114|178024|178114|178024|178114|178024|178114|178024|1
1725034700000|2024-08-30 16:18:20|178108.8|178018.8|178112.8|178022.8|178113.4|178023.4|178108.1|178018.1|5
1725034710000|2024-08-30 16:18:30|178113.4|178023.4|178114.1|178024.1|178114.1|178024.1|178113.4|178023.4|2
1725034730000|2024-08-30 16:18:50|178120.4|178030.4|178121.7|178031.7|178121.7|178031.7|178120.3|178030.3|4
1725034740000|2024-08-30 16:19:00|178120.7|178030.7|178112.7|178022.7|178120.7|178030.7|178109.1|178019.1|7
1725034750000|2024-08-30 16:19:10|178108.1|178018.1|178104.2|178014.2|178109.2|178019.2|178100.6|178010.6|7
1725034760000|2024-08-30 16:19:20|178103.1|178013.1|178106.7|178016.7|178106.7|178016.7|178102.7|178012.7|3
1725034770000|2024-08-30 16:19:30|178107.4|178017.4|178162.1|178072.1|178162.1|178072.1|178107.4|178017.4|17
1725034780000|2024-08-30 16:19:40|178157.1|178067.1|178159.2|178069.2|178159.2|178069.2|178157.1|178067.1|3
1725034790000|2024-08-30 16:19:50|178159.1|178069.1|178185.6|178095.6|178187.3|178097.3|178158.8|178068.8|13
1725034800000|2024-08-30 16:20:00|178184.6|178094.6|178180.7|178090.7|178184.6|178094.6|178180.7|178090.7|2
1725034810000|2024-08-30 16:20:10|178172.5|178082.5|178186|178096|178189.1|178099.1|178172.5|178082.5|7
1725034820000|2024-08-30 16:20:20|178185.8|178095.8|178186.5|178096.5|178186.5|178096.5|178185.8|178095.8|2
1725034830000|2024-08-30 16:20:30|178185.4|178095.4|178176.6|178086.6|178188.5|178098.5|178176.2|178086.2|14
1725034840000|2024-08-30 16:20:40|178181.4|178091.4|178166.8|178076.8|178182.6|178092.6|178166.8|178076.8|13
1725034850000|2024-08-30 16:20:50|178164.2|178074.2|178154.1|178064.1|178175.3|178085.3|178152.7|178062.7|14
1725034860000|2024-08-30 16:21:00|178153.8|178063.8|178154|178064|178154.4|178064.4|178153.3|178063.3|7
1725034870000|2024-08-30 16:21:10|178156.7|178066.7|178161.9|178071.9|178161.9|178071.9|178152.7|178062.7|11
1725034880000|2024-08-30 16:21:20|178162.2|178072.2|178173.9|178083.9|178173.9|178083.9|178162.2|178072.2|14
1725034890000|2024-08-30 16:21:30|178174.5|178084.5|178171.8|178081.8|178182.9|178092.9|178168.1|178078.1|16
1725034900000|2024-08-30 16:21:40|178170.1|178080.1|178183.5|178093.5|178183.5|178093.5|178169.2|178079.2|14
1725034910000|2024-08-30 16:21:50|178183.7|178093.7|178170.6|178080.6|178184.1|178094.1|178170.6|178080.6|8
1725034920000|2024-08-30 16:22:00|178176.2|178086.2|178180.9|178090.9|178184|178094|178176.2|178086.2|14
1725034930000|2024-08-30 16:22:10|178180.7|178090.7|178187.2|178097.2|178187.4|178097.4|178171.4|178081.4|18
1725034940000|2024-08-30 16:22:20|178182.7|178092.7|178145.8|178055.8|178182.7|178092.7|178145.8|178055.8|14
1725034950000|2024-08-30 16:22:30|178145.4|178055.4|178156.6|178066.6|178157.5|178067.5|178145.4|178055.4|10
1725034960000|2024-08-30 16:22:40|178156.7|178066.7|178156.8|178066.8|178157.5|178067.5|178148.1|178058.1|12
1725034970000|2024-08-30 16:22:50|178157.5|178067.5|178178.8|178088.8|178183.3|178093.3|178156.8|178066.8|15
1725034980000|2024-08-30 16:23:00|178179.2|178089.2|178188.6|178098.6|178189.1|178099.1|178179.2|178089.2|6
1725034990000|2024-08-30 16:23:10|178189.2|178099.2|178189.3|178099.3|178189.3|178099.3|178188.5|178098.5|3
1725035000000|2024-08-30 16:23:20|178188.8|178098.8|178178.8|178088.8|178188.8|178098.8|178176.5|178086.5|13
1725035010000|2024-08-30 16:23:30|178178.6|178088.6|178154.9|178064.9|178178.6|178088.6|178151.8|178061.8|15
1725035020000|2024-08-30 16:23:40|178154.4|178064.4|178156.2|178066.2|178160.6|178070.6|178149.2|178059.2|13
1725035030000|2024-08-30 16:23:50|178158.4|178068.4|178155.5|178065.5|178158.4|178068.4|178151.8|178061.8|10
1725035040000|2024-08-30 16:24:00|178151.9|178061.9|178153.6|178063.6|178154.7|178064.7|178149.3|178059.3|13
1725035050000|2024-08-30 16:24:10|178153.8|178063.8|178154.7|178064.7|178154.8|178064.8|178153.8|178063.8|5
1725035060000|2024-08-30 16:24:20|178149.2|178059.2|178152.5|178062.5|178153.2|178063.2|178148.3|178058.3|12
1725035070000|2024-08-30 16:24:30|178146.8|178056.8|178149.8|178059.8|178151.3|178061.3|178146.8|178056.8|7
1725035080000|2024-08-30 16:24:40|178153.9|178063.9|178151.4|178061.4|178154.4|178064.4|178149.9|178059.9|11
1725035090000|2024-08-30 16:24:50|178155.2|178065.2|178170.8|178080.8|178170.9|178080.9|178155.2|178065.2|16
1725035100000|2024-08-30 16:25:00|178169.7|178079.7|178184.1|178094.1|178186.8|178096.8|178169.7|178079.7|19
1725035110000|2024-08-30 16:25:10|178185.7|178095.7|178179.4|178089.4|178185.7|178095.7|178178.1|178088.1|9
1725035120000|2024-08-30 16:25:20|178179.7|178089.7|178179.2|178089.2|178182.3|178092.3|178174.5|178084.5|12
1725035130000|2024-08-30 16:25:30|178178.7|178088.7|178174.3|178084.3|178187.1|178097.1|178172.3|178082.3|13
1725035140000|2024-08-30 16:25:40|178172.1|178082.1|178168.7|178078.7|178172.1|178082.1|178166.6|178076.6|6
1725035150000|2024-08-30 16:25:50|178167.1|178077.1|178166.4|178076.4|178167.7|178077.7|178166.4|178076.4|5
1725035160000|2024-08-30 16:26:00|178165.9|178075.9|178155.9|178065.9|178165.9|178075.9|178152.5|178062.5|8
1725035170000|2024-08-30 16:26:10|178156.5|178066.5|178171.2|178081.2|178171.2|178081.2|178156.5|178066.5|4
1725035180000|2024-08-30 16:26:20|178171.9|178081.9|178164.7|178074.7|178175.8|178085.8|178160.2|178070.2|9
1725035190000|2024-08-30 16:26:30|178165.2|178075.2|178173.5|178083.5|178173.5|178083.5|178165.2|178075.2|5
1725035200000|2024-08-30 16:26:40|178168.7|178078.7|178173|178083|178179.8|178089.8|178168.3|178078.3|4
1725035210000|2024-08-30 16:26:50|178173.5|178083.5|178170|178080|178175.5|178085.5|178169.6|178079.6|12
1725035220000|2024-08-30 16:27:00|178174.5|178084.5|178183.9|178093.9|178187.6|178097.6|178174.5|178084.5|8
1725035230000|2024-08-30 16:27:10|178186.5|178096.5|178205.1|178115.1|178209.9|178119.9|178186.5|178096.5|10
1725035240000|2024-08-30 16:27:20|178211.3|178121.3|178201.3|178111.3|178211.3|178121.3|178200.2|178110.2|6
1725035250000|2024-08-30 16:27:30|178204.1|178114.1|178203.7|178113.7|178204.1|178114.1|178203.7|178113.7|2
1725035260000|2024-08-30 16:27:40|178201|178111|178202.8|178112.8|178207.4|178117.4|178200.5|178110.5|9
1725035270000|2024-08-30 16:27:50|178205.7|178115.7|178205.7|178115.7|178205.7|178115.7|178205.7|178115.7|1
1725035280000|2024-08-30 16:28:00|178211.6|178121.6|178207.5|178117.5|178212.1|178122.1|178204|178114|8
1725035290000|2024-08-30 16:28:10|178213.3|178123.3|178212.4|178122.4|178218|178128|178212.4|178122.4|5
1725035300000|2024-08-30 16:28:20|178208.9|178118.9|178209.6|178119.6|178214.2|178124.2|178208.9|178118.9|4
1725035310000|2024-08-30 16:28:30|178213.2|178123.2|178216.4|178126.4|178222.2|178132.2|178213.2|178123.2|7
1725035320000|2024-08-30 16:28:40|178222.8|178132.8|178217.7|178127.7|178222.8|178132.8|178217.7|178127.7|2
1725035330000|2024-08-30 16:28:50|178218.3|178128.3|178209.4|178119.4|178218.3|178128.3|178208.7|178118.7|7
1725035340000|2024-08-30 16:29:00|178202.9|178112.9|178205.5|178115.5|178211.2|178121.2|178202.9|178112.9|10
1725035350000|2024-08-30 16:29:10|178205.6|178115.6|178209.1|178119.1|178210.9|178120.9|178205.6|178115.6|6
1725035360000|2024-08-30 16:29:20|178213.3|178123.3|178203.2|178113.2|178213.3|178123.3|178203.2|178113.2|7
1725035370000|2024-08-30 16:29:30|178203.6|178113.6|178205.8|178115.8|178209.2|178119.2|178202.8|178112.8|9
1725035380000|2024-08-30 16:29:40|178210.4|178120.4|178205.1|178115.1|178211.2|178121.2|178205.1|178115.1|5
1725035390000|2024-08-30 16:29:50|178211.7|178121.7|178207.1|178117.1|178212.9|178122.9|178206.2|178116.2|7
1725035400000|2024-08-30 16:30:00|178206.3|178116.3|178201.4|178111.4|178206.3|178116.3|178201.4|178111.4|5
1725035410000|2024-08-30 16:30:10|178204.7|178114.7|178206.9|178116.9|178215.1|178125.1|178201.3|178111.3|8
1725035420000|2024-08-30 16:30:20|178207.5|178117.5|178206.4|178116.4|178211.3|178121.3|178205.7|178115.7|6
1725035430000|2024-08-30 16:30:30|178206.8|178116.8|178207.4|178117.4|178211.5|178121.5|178204.3|178114.3|8
1725035440000|2024-08-30 16:30:40|178207.8|178117.8|178211|178121|178216.1|178126.1|178206.2|178116.2|8
1725035450000|2024-08-30 16:30:50|178215|178125|178209.4|178119.4|178215|178125|178209.4|178119.4|3
1725035460000|2024-08-30 16:31:00|178213|178123|178210.2|178120.2|178217.6|178127.6|178210.2|178120.2|3
1725035470000|2024-08-30 16:31:10|178206.8|178116.8|178205.7|178115.7|178210.1|178120.1|178203.9|178113.9|5
1725035480000|2024-08-30 16:31:20|178210.4|178120.4|178204.9|178114.9|178213.3|178123.3|178204.9|178114.9|7
1725035490000|2024-08-30 16:31:30|178209.4|178119.4|178207.1|178117.1|178211.9|178121.9|178204.4|178114.4|9
1725035500000|2024-08-30 16:31:40|178214.1|178124.1|178205.7|178115.7|178215.1|178125.1|178205.7|178115.7|10
1725035510000|2024-08-30 16:31:50|178209.5|178119.5|178206.4|178116.4|178215.1|178125.1|178206.4|178116.4|7
1725035520000|2024-08-30 16:32:00|178212.2|178122.2|178211.1|178121.1|178216.3|178126.3|178208.1|178118.1|5
1725035530000|2024-08-30 16:32:10|178216.3|178126.3|178218.8|178128.8|178235.7|178145.7|178213.2|178123.2|17
1725035540000|2024-08-30 16:32:20|178219.2|178129.2|178208.2|178118.2|178219.2|178129.2|178208.2|178118.2|8
1725035550000|2024-08-30 16:32:30|178214.4|178124.4|178209.9|178119.9|178214.4|178124.4|178207.6|178117.6|8
1725035560000|2024-08-30 16:32:40|178209.3|178119.3|178207.5|178117.5|178215.4|178125.4|178207.5|178117.5|5
1725035570000|2024-08-30 16:32:50|178207.8|178117.8|178210.9|178120.9|178216.1|178126.1|178207.4|178117.4|9
1725035580000|2024-08-30 16:33:00|178210|178120|178206.8|178116.8|178212.3|178122.3|178206.6|178116.6|4
1725035590000|2024-08-30 16:33:10|178215.6|178125.6|178208.5|178118.5|178225|178135|178208.5|178118.5|14
1725035600000|2024-08-30 16:33:20|178212.5|178122.5|178211.5|178121.5|178218|178128|178211.5|178121.5|5
1725035610000|2024-08-30 16:33:30|178209.9|178119.9|178208.6|178118.6|178216.5|178126.5|178208.3|178118.3|7
1725035620000|2024-08-30 16:33:40|178208.4|178118.4|178202.2|178112.2|178208.4|178118.4|178202.2|178112.2|4
1725035630000|2024-08-30 16:33:50|178202.7|178112.7|178202|178112|178202.9|178112.9|178202|178112|4
1725035640000|2024-08-30 16:34:00|178201.5|178111.5|178209.9|178119.9|178212.2|178122.2|178201.5|178111.5|8
1725035650000|2024-08-30 16:34:10|178217.1|178127.1|178210.5|178120.5|178217.1|178127.1|178207.1|178117.1|4
1725035660000|2024-08-30 16:34:20|178211|178121|178210.7|178120.7|178216.7|178126.7|178210.7|178120.7|3
1725035670000|2024-08-30 16:34:30|178217.1|178127.1|178208.9|178118.9|178217.1|178127.1|178207.9|178117.9|7
1725035680000|2024-08-30 16:34:40|178212.3|178122.3|178249.6|178119.6|178249.6|178127.2|178212.3|178106.1|7
1725035690000|2024-08-30 16:34:50|178247.4|178117.4|178256.6|178166.6|178310.5|178180.5|178247.4|178117.4|14
1725035700000|2024-08-30 16:35:00|178256.4|178166.4|178263.9|178173.9|178263.9|178173.9|178256.4|178166.4|5
1725035710000|2024-08-30 16:35:10|178265|178175|178270.3|178180.3|178271.1|178181.1|178265|178175|6
1725035720000|2024-08-30 16:35:20|178268.6|178178.6|178265.2|178175.2|178269.5|178179.5|178264.9|178174.9|6
1725035730000|2024-08-30 16:35:30|178265.1|178175.1|178268|178178|178274.5|178184.5|178265.1|178175.1|9
1725035740000|2024-08-30 16:35:40|178267.3|178177.3|178269.9|178179.9|178271.4|178181.4|178267.3|178177.3|6
1725035750000|2024-08-30 16:35:50|178270.5|178180.5|178290.4|178160.4|178290.4|178181.4|178269.7|178160.4|9
1725035760000|2024-08-30 16:36:00|178289.8|178159.8|178292.3|178162.3|178292.3|178162.3|178289.8|178159.8|5
1725035770000|2024-08-30 16:36:10|178292.6|178162.6|178295.4|178165.4|178295.4|178165.4|178289.7|178159.7|7
1725035780000|2024-08-30 16:36:20|178293.8|178163.8|178296|178166|178296|178166|178293.8|178163.8|8
1725035790000|2024-08-30 16:36:30|178295.5|178165.5|178293.6|178163.6|178295.5|178165.5|178292.5|178162.5|7
1725035800000|2024-08-30 16:36:40|178293.1|178163.1|178296.1|178166.1|178296.1|178166.1|178292.8|178162.8|4
1725035810000|2024-08-30 16:36:50|178295.2|178165.2|178289.6|178159.6|178295.2|178165.2|178289.6|178159.6|6
1725035820000|2024-08-30 16:37:00|178288.9|178158.9|178283.6|178153.6|178288.9|178158.9|178263.2|178133.2|12
1725035830000|2024-08-30 16:37:10|178283.7|178153.7|178288.7|178158.7|178288.7|178158.7|178281.2|178151.2|10
1725035840000|2024-08-30 16:37:20|178291|178161|178293.8|178163.8|178293.8|178163.8|178291|178161|5
1725035850000|2024-08-30 16:37:30|178292.8|178162.8|178294.2|178164.2|178294.2|178164.2|178292.8|178162.8|4
1725035860000|2024-08-30 16:37:40|178294.5|178164.5|178293.6|178163.6|178294.5|178164.5|178293.6|178163.6|2
1725035870000|2024-08-30 16:37:50|178293.4|178163.4|178230.7|178100.7|178293.8|178163.8|178230.7|178100.7|9
1725035880000|2024-08-30 16:38:00|178228.6|178098.6|178243.8|178113.8|178243.8|178113.8|178228.2|178098.2|12
1725035890000|2024-08-30 16:38:10|178244.5|178114.5|178248|178118|178248.1|178118.1|178244.5|178114.5|6
1725035900000|2024-08-30 16:38:20|178247.8|178117.8|178274.8|178144.8|178281.1|178151.1|178247.8|178117.8|8
1725035910000|2024-08-30 16:38:30|178273.3|178143.3|178272.8|178142.8|178273.3|178143.3|178272.8|178142.8|2
1725035920000|2024-08-30 16:38:40|178271.4|178141.4|178267.7|178137.7|178271.7|178141.7|178267.7|178137.7|4
1725035930000|2024-08-30 16:38:50|178266.3|178136.3|178233.9|178103.9|178266.3|178136.3|178225.2|178095.2|11
1725035940000|2024-08-30 16:39:00|178231.8|178101.8|178223|178093|178231.8|178101.8|178207.6|178077.6|13
1725035950000|2024-08-30 16:39:10|178219.9|178089.9|178236.2|178106.2|178237.3|178107.3|178219.9|178089.9|11
1725035960000|2024-08-30 16:39:20|178237.1|178107.1|178237.8|178107.8|178241.9|178111.9|178237.1|178107.1|6
1725035970000|2024-08-30 16:39:30|178236.4|178106.4|178236|178106|178236.9|178106.9|178235.9|178105.9|5
1725035980000|2024-08-30 16:39:40|178235.4|178105.4|178218.8|178088.8|178235.4|178105.4|178218.8|178088.8|15
1725035990000|2024-08-30 16:39:50|178218.1|178088.1|178217.4|178087.4|178220.5|178090.5|178214.2|178084.2|10
1725036000000|2024-08-30 16:40:00|178214.2|178084.2|178217.7|178087.7|178217.7|178087.7|178214.2|178084.2|8
1725036010000|2024-08-30 16:40:10|178218.3|178088.3|178217.8|178087.8|178219.5|178089.5|178217.8|178087.8|5
1725036020000|2024-08-30 16:40:20|178216.2|178086.2|178270.6|178140.6|178272.5|178142.5|178216.2|178086.2|11
1725036030000|2024-08-30 16:40:30|178269|178139|178287.4|178157.4|178288.4|178158.4|178267.5|178137.5|11
1725036040000|2024-08-30 16:40:40|178284|178154|178260.7|178130.7|178284|178154|178258.8|178128.8|10
1725036050000|2024-08-30 16:40:50|178261.3|178131.3|178257.2|178127.2|178264|178134|178257.2|178127.2|8
1725036060000|2024-08-30 16:41:00|178255.9|178125.9|178254.6|178124.6|178257.3|178127.3|178253|178123|11
1725036070000|2024-08-30 16:41:10|178255.3|178125.3|178237|178107|178255.3|178125.3|178237|178107|12
1725036080000|2024-08-30 16:41:20|178236.6|178106.6|178233.8|178103.8|178238.3|178108.3|178230.1|178100.1|7
1725036090000|2024-08-30 16:41:30|178233.6|178103.6|178233.8|178103.8|178233.8|178103.8|178229.5|178099.5|7
1725036100000|2024-08-30 16:41:40|178234.5|178104.5|178235.7|178105.7|178235.8|178105.8|178234.5|178104.5|5
1725036110000|2024-08-30 16:41:50|178234.8|178104.8|178235|178105|178235|178105|178230.1|178100.1|6
1725036120000|2024-08-30 16:42:00|178236|178106|178261.1|178131.1|178261.1|178131.1|178236|178106|10
1725036130000|2024-08-30 16:42:10|178262.8|178132.8|178263.3|178133.3|178263.7|178133.7|178261.1|178131.1|5
1725036140000|2024-08-30 16:42:20|178263.8|178133.8|178262.6|178132.6|178273.4|178143.4|178262.4|178132.4|10
1725036150000|2024-08-30 16:42:30|178263.3|178133.3|178264.9|178134.9|178265.3|178135.3|178263.2|178133.2|7
1725036160000|2024-08-30 16:42:40|178266.5|178136.5|178266.7|178136.7|178268.2|178138.2|178265.9|178135.9|10
1725036170000|2024-08-30 16:42:50|178265.8|178135.8|178255.7|178125.7|178265.8|178135.8|178255.7|178125.7|14
1725036180000|2024-08-30 16:43:00|178254.7|178124.7|178255.9|178125.9|178255.9|178125.9|178254.7|178124.7|5
1725036190000|2024-08-30 16:43:10|178256|178126|178252.9|178122.9|178256|178126|178251|178121|12
1725036200000|2024-08-30 16:43:20|178254|178124|178249.7|178119.7|178254|178124|178249.7|178119.7|6
1725036210000|2024-08-30 16:43:30|178248.9|178118.9|178239.1|178109.1|178248.9|178118.9|178238.7|178108.7|6
1725036220000|2024-08-30 16:43:40|178240.8|178110.8|178249.2|178119.2|178249.2|178119.2|178240.8|178110.8|7
1725036230000|2024-08-30 16:43:50|178247.6|178117.6|178245.7|178115.7|178248.3|178118.3|178245.7|178115.7|4
1725036240000|2024-08-30 16:44:00|178254.3|178124.3|178253|178123|178256.2|178126.2|178243.5|178113.5|11
1725036250000|2024-08-30 16:44:10|178254.2|178124.2|178248.8|178118.8|178254.2|178124.2|178248.2|178118.2|9
1725036260000|2024-08-30 16:44:20|178246.7|178116.7|178235.5|178105.5|178249.1|178119.1|178235.4|178105.4|7
1725036270000|2024-08-30 16:44:30|178236|178106|178234.5|178104.5|178237.2|178107.2|178234.5|178104.5|6
1725036280000|2024-08-30 16:44:40|178233.2|178103.2|178234|178104|178235|178105|178232.7|178102.7|8
1725036290000|2024-08-30 16:44:50|178234.1|178104.1|178232.5|178102.5|178243.4|178113.4|178232.5|178102.5|6
1725036300000|2024-08-30 16:45:00|178225.7|178095.7|178228.3|178098.3|178232.2|178102.2|178221.3|178091.3|13
1725036310000|2024-08-30 16:45:10|178227.6|178097.6|178225.2|178095.2|178227.6|178097.6|178225.2|178095.2|5
1725036320000|2024-08-30 16:45:20|178224.6|178094.6|178222.1|178092.1|178225.1|178095.1|178222.1|178092.1|8
1725036330000|2024-08-30 16:45:30|178222.2|178092.2|178223.6|178093.6|178223.6|178093.6|178221.9|178091.9|6
1725036340000|2024-08-30 16:45:40|178225.7|178095.7|178228.7|178098.7|178228.7|178098.7|178225.7|178095.7|5
1725036350000|2024-08-30 16:45:50|178229|178099|178228.1|178098.1|178229|178099|178228.1|178098.1|3
1725036360000|2024-08-30 16:46:00|178227.1|178097.1|178223.9|178093.9|178228.3|178098.3|178223.8|178093.8|8
1725036370000|2024-08-30 16:46:10|178223.1|178093.1|178223.5|178093.5|178224.1|178094.1|178222.8|178092.8|4
1725036380000|2024-08-30 16:46:20|178223.7|178093.7|178223.3|178093.3|178223.7|178093.7|178223.3|178093.3|4
1725036390000|2024-08-30 16:46:30|178223.7|178093.7|178227.6|178097.6|178229.1|178099.1|178223.7|178093.7|5
1725036400000|2024-08-30 16:46:40|178222.9|178092.9|178171.2|178041.2|178222.9|178092.9|178171.2|178041.2|10
1725036410000|2024-08-30 16:46:50|178171.1|178041.1|178173.9|178043.9|178173.9|178043.9|178170.6|178040.6|7
1725036420000|2024-08-30 16:47:00|178176.5|178046.5|178174.3|178044.3|178179.6|178049.6|178173.7|178043.7|8
1725036430000|2024-08-30 16:47:10|178174.7|178044.7|178187.7|178057.7|178188.4|178058.4|178174.7|178044.7|6
1725036440000|2024-08-30 16:47:20|178188.1|178058.1|178188.2|178058.2|178188.2|178058.2|178188.1|178058.1|2
1725036450000|2024-08-30 16:47:30|178187.5|178057.5|178180|178050|178190.3|178060.3|178175.2|178045.2|8
1725036460000|2024-08-30 16:47:40|178180.2|178050.2|178174.8|178044.8|178180.2|178050.2|178174.8|178044.8|5
1725036470000|2024-08-30 16:47:50|178176.1|178046.1|178175.2|178045.2|178177.2|178047.2|178175.2|178045.2|6
1725036480000|2024-08-30 16:48:00|178175.3|178045.3|178188.2|178058.2|178188.2|178058.2|178175.2|178045.2|11
1725036490000|2024-08-30 16:48:10|178186.2|178056.2|178181.1|178051.1|178188.8|178058.8|178177.6|178047.6|17
1725036500000|2024-08-30 16:48:20|178181.9|178051.9|178205.6|178075.6|178206.1|178076.1|178175.5|178045.5|14
1725036510000|2024-08-30 16:48:30|178206.5|178076.5|178255.1|178125.1|178255.1|178125.1|178206.5|178076.5|21
1725036520000|2024-08-30 16:48:40|178254.6|178124.6|178239.7|178109.7|178260|178130|178229.6|178099.6|15
1725036530000|2024-08-30 16:48:50|178239.5|178109.5|178238|178108|178239.8|178109.8|178237.8|178107.8|6
1725036540000|2024-08-30 16:49:00|178243.8|178113.8|178240.6|178110.6|178243.8|178113.8|178240.5|178110.5|3
1725036550000|2024-08-30 16:49:10|178240.2|178110.2|178233|178103|178240.2|178110.2|178233|178103|7
1725036560000|2024-08-30 16:49:20|178232.7|178102.7|178228.1|178098.1|178232.7|178102.7|178227.6|178097.6|7
1725036570000|2024-08-30 16:49:30|178208.5|178118.5|178206.4|178116.4|178208.5|178118.5|178206.4|178116.4|6
1725036580000|2024-08-30 16:49:40|178237.9|178107.9|178236.6|178106.6|178238.8|178108.8|178231.9|178101.9|11
1725036590000|2024-08-30 16:49:50|178236.9|178106.9|178230.5|178100.5|178238|178108|178229.7|178099.7|12
1725036600000|2024-08-30 16:50:00|178227.8|178097.8|178229.4|178099.4|178231.9|178101.9|178227.8|178097.8|5
1725036610000|2024-08-30 16:50:10|178230|178100|178235.7|178105.7|178235.7|178105.7|178230|178100|4
1725036620000|2024-08-30 16:50:20|178236.8|178106.8|178222|178132|178236.8|178132|178220.4|178104.1|7
1725036630000|2024-08-30 16:50:30|178223.2|178133.2|178237.2|178107.2|178237.2|178137.4|178223.2|178102.3|6
1725036640000|2024-08-30 16:50:40|178242|178112|178245.8|178115.8|178245.8|178115.8|178238.9|178108.9|5
1725036650000|2024-08-30 16:50:50|178249|178119|178254.7|178124.7|178256.2|178126.2|178246.4|178116.4|12
1725036660000|2024-08-30 16:51:00|178251.1|178121.1|178248.7|178118.7|178254|178124|178244.1|178114.1|8
1725036670000|2024-08-30 16:51:10|178249.3|178119.3|178250.9|178120.9|178250.9|178120.9|178241.7|178111.7|8
1725036680000|2024-08-30 16:51:20|178253.4|178123.4|178240|178110|178254.1|178124.1|178240|178110|5
1725036690000|2024-08-30 16:51:30|178241.2|178111.2|178244.4|178114.4|178247|178117|178241.2|178111.2|5
1725036700000|2024-08-30 16:51:40|178244.1|178114.1|178243.4|178113.4|178246.4|178116.4|178243.4|178113.4|4
1725036710000|2024-08-30 16:51:50|178243|178113|178246.8|178116.8|178246.8|178116.8|178243|178113|8
1725036720000|2024-08-30 16:52:00|178246.3|178116.3|178260|178130|178260|178144.7|178234.7|178114.5|10
1725036730000|2024-08-30 16:52:10|178260.2|178130.2|178260.7|178130.7|178260.7|178130.7|178255.9|178125.9|5
1725036740000|2024-08-30 16:52:20|178260|178130|178253.5|178123.5|178260|178130|178253.3|178123.3|8
1725036750000|2024-08-30 16:52:30|178254.2|178124.2|178260.8|178130.8|178260.8|178130.8|178254.2|178124.2|11
1725036760000|2024-08-30 16:52:40|178260.6|178130.6|178261.3|178131.3|178261.3|178131.3|178260.6|178130.6|6
1725036770000|2024-08-30 16:52:50|178260.5|178130.5|178235|178145|178260.5|178157.9|178233.6|178130.5|6
1725036780000|2024-08-30 16:53:00|178237.3|178147.3|178255.3|178125.3|178258.6|178147.3|178237.3|178124.5|4
1725036790000|2024-08-30 16:53:10|178255.5|178125.5|178258.8|178128.8|178261.4|178131.4|178251|178121|10
1725036800000|2024-08-30 16:53:20|178259.2|178129.2|178258.2|178128.2|178259.2|178129.2|178258.2|178128.2|2
1725036810000|2024-08-30 16:53:30|178258.8|178128.8|178256.7|178126.7|178258.8|178128.8|178256.7|178126.7|4
1725036820000|2024-08-30 16:53:40|178257.5|178127.5|178255.7|178125.7|178260.7|178130.7|178254.2|178124.2|6
1725036830000|2024-08-30 16:53:50|178258.5|178128.5|178257.3|178127.3|178258.5|178128.5|178252.8|178122.8|6
1725036840000|2024-08-30 16:54:00|178252.5|178122.5|178251.2|178121.2|178252.5|178122.5|178251.2|178121.2|3
1725036850000|2024-08-30 16:54:10|178251.5|178121.5|178255.4|178125.4|178255.4|178125.4|178251.4|178121.4|5
1725036860000|2024-08-30 16:54:20|178255.5|178125.5|178252.2|178122.2|178262.8|178132.8|178252.2|178122.2|6
1725036870000|2024-08-30 16:54:30|178253.2|178123.2|178259.7|178129.7|178259.7|178129.7|178253.2|178123.2|6
1725036880000|2024-08-30 16:54:40|178260.1|178130.1|178258|178128|178261.1|178131.1|178258|178128|4
1725036890000|2024-08-30 16:54:50|178259|178129|178259.6|178129.6|178261.2|178131.2|178259|178129|5
1725036900000|2024-08-30 16:55:00|178262|178132|178272.3|178142.3|178272.6|178142.6|178262|178132|14
1725036910000|2024-08-30 16:55:10|178271.2|178141.2|178270.2|178140.2|178271.2|178141.2|178270.2|178140.2|5
1725036920000|2024-08-30 16:55:20|178270.6|178140.6|178258.9|178168.9|178271.4|178171.4|178256.7|178140.6|9
1725036930000|2024-08-30 16:55:30|178263.1|178173.1|178254.9|178164.9|178263.1|178173.1|178254.6|178164.6|6
1725036940000|2024-08-30 16:55:40|178254|178164|178253.7|178163.7|178254|178164|178253.7|178163.7|2
1725036950000|2024-08-30 16:55:50|178254.5|178164.5|178270.1|178180.1|178270.1|178180.1|178254.5|178164.5|12
1725036960000|2024-08-30 16:56:00|178275.7|178185.7|178295.5|178205.5|178295.5|178205.5|178275.7|178185.7|6
1725036970000|2024-08-30 16:56:10|178297.8|178207.8|178302.9|178212.9|178302.9|178212.9|178297.8|178207.8|4
1725036980000|2024-08-30 16:56:20|178302.7|178212.7|178307.1|178217.1|178307.1|178217.1|178302|178212|3
1725036990000|2024-08-30 16:56:30|178307.2|178217.2|178305.5|178215.5|178307.2|178217.2|178305.5|178215.5|4
1725037000000|2024-08-30 16:56:40|178306.3|178216.3|178304.6|178214.6|178307.9|178217.9|178304.1|178214.1|8
1725037010000|2024-08-30 16:56:50|178280.4|178190.4|178282.4|178192.4|178282.4|178192.4|178279.8|178189.8|8
1725037020000|2024-08-30 16:57:00|178282.1|178192.1|178294.4|178204.4|178296.8|178206.8|178281.6|178191.6|15
1725037030000|2024-08-30 16:57:10|178296.1|178206.1|178300.5|178210.5|178300.5|178210.5|178292.6|178202.6|8
1725037040000|2024-08-30 16:57:20|178301|178211|178308.9|178218.9|178311.9|178221.9|178300.7|178210.7|6
1725037050000|2024-08-30 16:57:30|178308.7|178218.7|178313.1|178223.1|178313.1|178223.1|178308.7|178218.7|9
1725037060000|2024-08-30 16:57:40|178313.3|178223.3|178318.5|178228.5|178380.3|178250.3|178313.3|178223.3|15
1725037070000|2024-08-30 16:57:50|178314.5|178224.5|178326.6|178236.6|178343.1|178253.1|178314.1|178224.1|9
1725037080000|2024-08-30 16:58:00|178326.4|178236.4|178325.5|178235.5|178327.7|178237.7|178325.5|178235.5|6
1725037090000|2024-08-30 16:58:10|178328.2|178238.2|178327.4|178237.4|178329.7|178239.7|178321|178231|10
1725037100000|2024-08-30 16:58:20|178326.4|178236.4|178332.1|178242.1|178344.6|178254.6|178314|178224|9
1725037110000|2024-08-30 16:58:30|178330.7|178240.7|178325.6|178235.6|178347.5|178257.5|178325.6|178235.6|11
1725037120000|2024-08-30 16:58:40|178319.6|178229.6|178322.2|178232.2|178329.9|178239.9|178318.9|178228.9|7
1725037130000|2024-08-30 16:58:50|178322.5|178232.5|178319.7|178229.7|178322.5|178232.5|178318.6|178228.6|6
1725037140000|2024-08-30 16:59:00|178320|178230|178321.1|178231.1|178326.3|178236.3|178319.7|178229.7|10
1725037150000|2024-08-30 16:59:10|178318.4|178228.4|178321.2|178231.2|178322.2|178232.2|178316.3|178226.3|11
1725037160000|2024-08-30 16:59:20|178318.5|178228.5|178318.9|178228.9|178322.3|178232.3|178318.5|178228.5|5
1725037170000|2024-08-30 16:59:30|178333.5|178243.5|178323|178233|178333.5|178243.5|178323|178233|7
1725037180000|2024-08-30 16:59:40|178322.4|178232.4|178321.9|178231.9|178322.4|178232.4|178321.9|178231.9|2
1725037190000|2024-08-30 16:59:50|178321.6|178231.6|178340.5|178250.5|178340.5|178250.5|178320.9|178230.9|8
1725037200000|2024-08-30 17:00:00|178340.1|178250.1|178355.6|178265.6|178355.6|178265.6|178338.2|178248.2|12
1725037210000|2024-08-30 17:00:10|178354.4|178264.4|178366.3|178276.3|178379.6|178289.6|178351.6|178261.6|16
1725037220000|2024-08-30 17:00:20|178366.5|178276.5|178388.2|178298.2|178391.7|178301.7|178366.5|178276.5|9
1725037230000|2024-08-30 17:00:30|178384|178294|178389.1|178299.1|178389.1|178299.1|178384|178294|9
1725037240000|2024-08-30 17:00:40|178386|178296|178385.5|178295.5|178386|178296|178385.5|178295.5|3
1725037250000|2024-08-30 17:00:50|178385.7|178295.7|178408.1|178318.1|178413.3|178323.3|178382.8|178292.8|11
1725037260000|2024-08-30 17:01:00|178407.2|178317.2|178405.8|178315.8|178407.2|178317.2|178405.8|178315.8|3
1725037270000|2024-08-30 17:01:10|178408.6|178318.6|178420.9|178330.9|178422.2|178332.2|178405.3|178315.3|8
1725037280000|2024-08-30 17:01:20|178420.7|178330.7|178420.7|178330.7|178420.7|178330.7|178420.6|178330.6|3
1725037290000|2024-08-30 17:01:30|178421.3|178331.3|178458.8|178368.8|178458.8|178368.8|178416.6|178326.6|9
1725037300000|2024-08-30 17:01:40|178457.4|178367.4|178456.4|178366.4|178457.4|178367.4|178454.8|178364.8|7
1725037310000|2024-08-30 17:01:50|178455.5|178365.5|178493.5|178403.5|178494|178404|178455.5|178365.5|18
1725037320000|2024-08-30 17:02:00|178494|178404|178489.6|178399.6|178494|178404|178484|178394|11
1725037330000|2024-08-30 17:02:10|178487.8|178397.8|178459.1|178369.1|178487.8|178397.8|178459.1|178369.1|9
1725037340000|2024-08-30 17:02:20|178460.2|178370.2|178365.4|178275.4|178460.2|178370.2|178365.4|178275.4|8
1725037350000|2024-08-30 17:02:30|178364.2|178274.2|178242.7|178152.7|178364.2|178274.2|178240.5|178150.5|20
1725037360000|2024-08-30 17:02:40|178241.6|178151.6|178238.7|178148.7|178241.6|178151.6|178237.4|178147.4|7
1725037370000|2024-08-30 17:02:50|178238.4|178148.4|178240.4|178150.4|178250.6|178160.6|178238.4|178148.4|8
1725037380000|2024-08-30 17:03:00|178238.9|178148.9|178210.1|178120.1|178239.4|178149.4|178207.4|178117.4|17
1725037390000|2024-08-30 17:03:10|178208.4|178118.4|178209.4|178119.4|178210.3|178120.3|178203.7|178113.7|11
1725037400000|2024-08-30 17:03:20|178209.2|178119.2|178213.8|178123.8|178223.7|178133.7|178206.2|178116.2|19
1725037410000|2024-08-30 17:03:30|178212.6|178122.6|178209.3|178119.3|178212.6|178122.6|178208.9|178118.9|6
1725037420000|2024-08-30 17:03:40|178208.1|178118.1|178224|178134|178237.9|178147.9|178199.8|178109.8|22
1725037430000|2024-08-30 17:03:50|178223.9|178133.9|178226.8|178136.8|178227.7|178137.7|178223.9|178133.9|6
1725037440000|2024-08-30 17:04:00|178227.7|178137.7|178232.6|178142.6|178232.6|178142.6|178222.7|178132.7|19
1725037450000|2024-08-30 17:04:10|178230.3|178140.3|178220.2|178130.2|178230.3|178140.3|178217.8|178127.8|12
1725037460000|2024-08-30 17:04:20|178221.3|178131.3|178216.8|178126.8|178224.7|178134.7|178216.8|178126.8|8
1725037470000|2024-08-30 17:04:30|178222.1|178132.1|178221.8|178131.8|178223.3|178133.3|178216.2|178126.2|16
1725037480000|2024-08-30 17:04:40|178219.4|178129.4|178215.2|178125.2|178219.9|178129.9|178214.9|178124.9|9
1725037490000|2024-08-30 17:04:50|178213.6|178123.6|178210|178120|178213.6|178123.6|178209.4|178119.4|7
1725037500000|2024-08-30 17:05:00|178207.6|178117.6|178208.7|178118.7|178209.4|178119.4|178205.6|178115.6|12
1725037510000|2024-08-30 17:05:10|178210.3|178120.3|178209.9|178119.9|178210.3|178120.3|178207.3|178117.3|8
1725037520000|2024-08-30 17:05:20|178208|178118|178214.7|178124.7|178217.8|178127.8|178208|178118|13
1725037530000|2024-08-30 17:05:30|178215.2|178125.2|178213|178123|178215.3|178125.3|178210.6|178120.6|12
1725037540000|2024-08-30 17:05:40|178212.7|178122.7|178205.2|178115.2|178212.7|178122.7|178202.6|178112.6|11
1725037550000|2024-08-30 17:05:50|178206.1|178116.1|178204.6|178114.6|178206.1|178116.1|178203|178113|10
1725037560000|2024-08-30 17:06:00|178205.9|178115.9|178208.2|178118.2|178208.2|178118.2|178205.8|178115.8|6
1725037570000|2024-08-30 17:06:10|178208.7|178118.7|178211.4|178121.4|178215.2|178125.2|178208.7|178118.7|18
1725037580000|2024-08-30 17:06:20|178214|178124|178199.5|178109.5|178214|178124|178197.7|178107.7|12
1725037590000|2024-08-30 17:06:30|178200.7|178110.7|178201|178111|178201.6|178111.6|178198.4|178108.4|11
1725037600000|2024-08-30 17:06:40|178200.8|178110.8|178198|178108|178201.8|178111.8|178197.3|178107.3|9
1725037610000|2024-08-30 17:06:50|178196.3|178106.3|178172.7|178082.7|178196.3|178106.3|178170.7|178080.7|17
1725037620000|2024-08-30 17:07:00|178174.7|178084.7|178180.8|178090.8|178184.3|178094.3|178174.7|178084.7|8
1725037630000|2024-08-30 17:07:10|178179.5|178089.5|178157.7|178067.7|178179.5|178089.5|178157.7|178067.7|9
1725037640000|2024-08-30 17:07:20|178157|178067|178171.6|178081.6|178172.7|178082.7|178157|178067|9
1725037650000|2024-08-30 17:07:30|178174.2|178084.2|178173.7|178083.7|178176.5|178086.5|178171.6|178081.6|8
1725037660000|2024-08-30 17:07:40|178174.1|178084.1|178181.9|178091.9|178183.5|178093.5|178174.1|178084.1|13
1725037670000|2024-08-30 17:07:50|178183.6|178093.6|178183|178093|178185.6|178095.6|178182.8|178092.8|8
1725037680000|2024-08-30 17:08:00|178185.1|178095.1|178183.3|178093.3|178186.5|178096.5|178182.6|178092.6|9
1725037690000|2024-08-30 17:08:10|178182.9|178092.9|178184.6|178094.6|178187.2|178097.2|178182.9|178092.9|6
1725037700000|2024-08-30 17:08:20|178184.5|178094.5|178179.1|178089.1|178185.3|178095.3|178179.1|178089.1|6
1725037710000|2024-08-30 17:08:30|178176.5|178086.5|178179.1|178089.1|178179.1|178089.1|178173.4|178083.4|8
1725037720000|2024-08-30 17:08:40|178176.9|178086.9|178181.5|178091.5|178181.5|178091.5|178176.1|178086.1|6
1725037730000|2024-08-30 17:08:50|178182.6|178092.6|178196.7|178106.7|178196.7|178106.7|178182.6|178092.6|10
1725037740000|2024-08-30 17:09:00|178203.6|178113.6|178234.8|178144.8|178234.8|178144.8|178203.6|178113.6|16
1725037750000|2024-08-30 17:09:10|178236.3|178146.3|178222.3|178132.3|178236.7|178146.7|178222.3|178132.3|13
1725037760000|2024-08-30 17:09:20|178224|178134|178221.5|178131.5|178226.9|178136.9|178220.7|178130.7|18
1725037770000|2024-08-30 17:09:30|178221.8|178131.8|178219.9|178129.9|178221.8|178131.8|178218.7|178128.7|10
1725037780000|2024-08-30 17:09:40|178220.2|178130.2|178221.3|178131.3|178221.3|178131.3|178216.5|178126.5|8
1725037790000|2024-08-30 17:09:50|178221.1|178131.1|178221.6|178131.6|178222.9|178132.9|178219.1|178129.1|10
1725037800000|2024-08-30 17:10:00|178223|178133|178218.4|178128.4|178223|178133|178216.7|178126.7|7
1725037810000|2024-08-30 17:10:10|178216.6|178126.6|178218|178128|178220.3|178130.3|178215.2|178125.2|10
1725037820000|2024-08-30 17:10:20|178219.9|178129.9|178221.6|178131.6|178223.9|178133.9|178219.9|178129.9|6
1725037830000|2024-08-30 17:10:30|178217.6|178127.6|178216|178126|178217.6|178127.6|178216|178126|4
1725037840000|2024-08-30 17:10:40|178214.2|178124.2|178216.9|178126.9|178216.9|178126.9|178213.8|178123.8|4
1725037850000|2024-08-30 17:10:50|178217.6|178127.6|178221.3|178131.3|178223.2|178133.2|178217.6|178127.6|9
1725037860000|2024-08-30 17:11:00|178221.1|178131.1|178212.5|178122.5|178221.6|178131.6|178210.6|178120.6|11
1725037870000|2024-08-30 17:11:10|178209.6|178119.6|178185|178095|178209.6|178119.6|178182.9|178092.9|10
1725037880000|2024-08-30 17:11:20|178183.2|178093.2|178184.9|178094.9|178189.9|178099.9|178183.2|178093.2|11
1725037890000|2024-08-30 17:11:30|178185.1|178095.1|178180.1|178090.1|178185.1|178095.1|178175.6|178085.6|10
1725037900000|2024-08-30 17:11:40|178180|178090|178184.8|178094.8|178186.2|178096.2|178174.3|178084.3|9
1725037910000|2024-08-30 17:11:50|178183|178093|178186|178096|178186.8|178096.8|178183|178093|8
1725037920000|2024-08-30 17:12:00|178185.9|178095.9|178186.8|178096.8|178186.9|178096.9|178185.8|178095.8|6
1725037930000|2024-08-30 17:12:10|178188.9|178098.9|178288.3|178198.3|178288.5|178198.5|178183.6|178093.6|17
1725037940000|2024-08-30 17:12:20|178293.1|178203.1|178328.1|178238.1|178337.8|178247.8|178293.1|178203.1|11
1725037950000|2024-08-30 17:12:30|178330|178240|178329.2|178239.2|178330|178240|178311.1|178221.1|11
1725037960000|2024-08-30 17:12:40|178326|178236|178312.1|178222.1|178328|178238|178311.7|178221.7|9
1725037970000|2024-08-30 17:12:50|178317.5|178227.5|178313|178223|178317.5|178227.5|178306.6|178216.6|11
1725037980000|2024-08-30 17:13:00|178312.6|178222.6|178328.3|178238.3|178328.6|178238.6|178311|178221|15
1725037990000|2024-08-30 17:13:10|178327.4|178237.4|178316.9|178226.9|178328.8|178238.8|178313.2|178223.2|8
1725038000000|2024-08-30 17:13:20|178316.1|178226.1|178304.9|178214.9|178316.1|178226.1|178295.6|178205.6|10
1725038010000|2024-08-30 17:13:30|178308.2|178218.2|178306.6|178216.6|178313.3|178223.3|178295.2|178205.2|17
1725038020000|2024-08-30 17:13:40|178306.2|178216.2|178305.7|178215.7|178308.7|178218.7|178305.7|178215.7|3
1725038030000|2024-08-30 17:13:50|178300.3|178210.3|178311.2|178221.2|178316.9|178226.9|178300.3|178210.3|13
1725038040000|2024-08-30 17:14:00|178315.3|178225.3|178310.4|178220.4|178315.4|178225.4|178310.4|178220.4|5
1725038050000|2024-08-30 17:14:10|178310.1|178220.1|178316.8|178226.8|178316.8|178226.8|178310.1|178220.1|6
1725038060000|2024-08-30 17:14:20|178315|178225|178327.6|178237.6|178327.6|178237.6|178315|178225|6
1725038070000|2024-08-30 17:14:30|178332.1|178242.1|178327.7|178237.7|178332.2|178242.2|178316|178226|10
1725038080000|2024-08-30 17:14:40|178322.3|178232.3|178329.7|178239.7|178332.3|178242.3|178321.9|178231.9|7
1725038090000|2024-08-30 17:14:50|178329.2|178239.2|178330.2|178240.2|178331.8|178241.8|178326.3|178236.3|6
1725038100000|2024-08-30 17:15:00|178327.5|178237.5|178336.3|178246.3|178341.1|178251.1|178327.5|178237.5|15
1725038110000|2024-08-30 17:15:10|178336.4|178246.4|178333.6|178243.6|178336.4|178246.4|178333.6|178243.6|3
1725038120000|2024-08-30 17:15:20|178339.5|178249.5|178329.9|178239.9|178339.5|178249.5|178329.9|178239.9|5
1725038130000|2024-08-30 17:15:30|178334.2|178244.2|178330.3|178240.3|178337.3|178247.3|178330.3|178240.3|7
1725038140000|2024-08-30 17:15:40|178330.4|178240.4|178337|178247|178337|178247|178330.4|178240.4|4
1725038150000|2024-08-30 17:15:50|178335.4|178245.4|178310.9|178220.9|178336.8|178246.8|178310.9|178220.9|7
1725038160000|2024-08-30 17:16:00|178311.6|178221.6|178286.8|178196.8|178311.6|178221.6|178286.7|178196.7|10
1725038170000|2024-08-30 17:16:10|178289.7|178199.7|178274.5|178184.5|178289.9|178199.9|178274.5|178184.5|10
1725038180000|2024-08-30 17:16:20|178274.1|178184.1|178275.6|178185.6|178284|178194|178269.6|178179.6|13
1725038190000|2024-08-30 17:16:30|178270.9|178180.9|178273.9|178183.9|178277.7|178187.7|178270.7|178180.7|7
1725038200000|2024-08-30 17:16:40|178274|178184|178265.5|178175.5|178274|178184|178263.5|178173.5|10
1725038210000|2024-08-30 17:16:50|178267.8|178177.8|178267|178177|178267.8|178177.8|178266.7|178176.7|5
1725038220000|2024-08-30 17:17:00|178266.8|178176.8|178245.8|178155.8|178267.4|178177.4|178245.8|178155.8|11
1725038230000|2024-08-30 17:17:10|178249.1|178159.1|178243.1|178153.1|178249.1|178159.1|178239.7|178149.7|5
1725038240000|2024-08-30 17:17:20|178243.5|178153.5|178243.4|178153.4|178244.1|178154.1|178239.4|178149.4|7
1725038250000|2024-08-30 17:17:30|178243.8|178153.8|178239.8|178149.8|178243.8|178153.8|178239.7|178149.7|13
1725038260000|2024-08-30 17:17:40|178239.9|178149.9|178240.1|178150.1|178240.2|178150.2|178238|178148|7
1725038270000|2024-08-30 17:17:50|178241.2|178151.2|178233.3|178143.3|178243.4|178153.4|178233.3|178143.3|8
1725038280000|2024-08-30 17:18:00|178237.3|178147.3|178239.4|178149.4|178239.5|178149.5|178234.8|178144.8|8
1725038290000|2024-08-30 17:18:10|178238.8|178148.8|178223.2|178133.2|178238.8|178148.8|178223|178133|14
1725038300000|2024-08-30 17:18:20|178222.7|178132.7|178226.1|178136.1|178226.1|178136.1|178221.5|178131.5|13
1725038310000|2024-08-30 17:18:30|178226.2|178136.2|178230.8|178140.8|178231|178141|178226.2|178136.2|9
1725038320000|2024-08-30 17:18:40|178229.3|178139.3|178231.7|178141.7|178231.7|178141.7|178226.1|178136.1|6
1725038330000|2024-08-30 17:18:50|178235|178145|178230.3|178140.3|178236.2|178146.2|178229.5|178139.5|10
1725038340000|2024-08-30 17:19:00|178230.1|178140.1|178234.7|178144.7|178234.7|178144.7|178230.1|178140.1|6
1725038350000|2024-08-30 17:19:10|178231.4|178141.4|178233|178143|178238.2|178148.2|178231.4|178141.4|11
1725038360000|2024-08-30 17:19:20|178231.1|178141.1|178220.4|178130.4|178234.7|178144.7|178215.1|178125.1|10
1725038370000|2024-08-30 17:19:30|178214.1|178124.1|178216.9|178126.9|178218.7|178128.7|178213.2|178123.2|7
1725038380000|2024-08-30 17:19:40|178211.6|178121.6|178239.9|178149.9|178239.9|178149.9|178201.4|178111.4|13
1725038390000|2024-08-30 17:19:50|178244.2|178154.2|178251|178161|178251.1|178161.1|178239.5|178149.5|14
1725038400000|2024-08-30 17:20:00|178251.4|178161.4|178252.5|178162.5|178252.5|178162.5|178247.5|178157.5|8
1725038410000|2024-08-30 17:20:10|178252.4|178162.4|178248.5|178158.5|178252.4|178162.4|178247.8|178157.8|11
1725038420000|2024-08-30 17:20:20|178249.3|178159.3|178256|178166|178256|178166|178245.2|178155.2|9
1725038430000|2024-08-30 17:20:30|178255.8|178165.8|178257.1|178167.1|178265.7|178175.7|178254.6|178164.6|12
1725038440000|2024-08-30 17:20:40|178258.9|178168.9|178257.9|178167.9|178264.5|178174.5|178257.5|178167.5|7
1725038450000|2024-08-30 17:20:50|178257.6|178167.6|178257.8|178167.8|178262.3|178172.3|178257.6|178167.6|7
1725038460000|2024-08-30 17:21:00|178260.2|178170.2|178258.1|178168.1|178275.3|178185.3|178258.1|178168.1|9
1725038470000|2024-08-30 17:21:10|178257.5|178167.5|178262.7|178172.7|178264.5|178174.5|178255.9|178165.9|11
1725038480000|2024-08-30 17:21:20|178258.3|178168.3|178273.7|178183.7|178273.7|178183.7|178258.3|178168.3|13
1725038490000|2024-08-30 17:21:30|178273.8|178183.8|178280.2|178190.2|178280.2|178190.2|178267.1|178177.1|12
1725038500000|2024-08-30 17:21:40|178275.6|178185.6|178273.2|178183.2|178275.6|178185.6|178269.3|178179.3|9
1725038510000|2024-08-30 17:21:50|178273.4|178183.4|178269.2|178179.2|178275.4|178185.4|178262.6|178172.6|11
1725038520000|2024-08-30 17:22:00|178273.1|178183.1|178280.5|178190.5|178280.5|178190.5|178270|178180|14
1725038530000|2024-08-30 17:22:10|178284.9|178194.9|178282.1|178192.1|178286.7|178196.7|178280.7|178190.7|6
1725038540000|2024-08-30 17:22:20|178283.1|178193.1|178284.8|178194.8|178288.4|178198.4|178283.1|178193.1|7
1725038550000|2024-08-30 17:22:30|178284.7|178194.7|178284.4|178194.4|178284.7|178194.7|178284.4|178194.4|2
1725038560000|2024-08-30 17:22:40|178284.2|178194.2|178285|178195|178285|178195|178284.2|178194.2|2
1725038570000|2024-08-30 17:22:50|178282.7|178192.7|178273.6|178183.6|178282.7|178192.7|178273.6|178183.6|9
1725038580000|2024-08-30 17:23:00|178272|178182|178270.5|178180.5|178276|178186|178270.5|178180.5|6
1725038590000|2024-08-30 17:23:10|178272.8|178182.8|178276.1|178186.1|178276.1|178186.1|178271.5|178181.5|7
1725038600000|2024-08-30 17:23:20|178274.7|178184.7|178270.9|178180.9|178274.7|178184.7|178270.7|178180.7|5
1725038610000|2024-08-30 17:23:30|178272.4|178182.4|178274.7|178184.7|178275.9|178185.9|178272.4|178182.4|6
1725038620000|2024-08-30 17:23:40|178276.2|178186.2|178286.2|178196.2|178287.1|178197.1|178276.2|178186.2|7
1725038630000|2024-08-30 17:23:50|178285.8|178195.8|178299.5|178209.5|178299.5|178209.5|178285.8|178195.8|12
1725038640000|2024-08-30 17:24:00|178301.3|178211.3|178290.8|178200.8|178301.3|178211.3|178290.8|178200.8|9
1725038650000|2024-08-30 17:24:10|178296.2|178206.2|178307.3|178217.3|178307.8|178217.8|178296.2|178206.2|11
1725038660000|2024-08-30 17:24:20|178306.1|178216.1|178304.9|178214.9|178307.5|178217.5|178304.9|178214.9|8
1725038670000|2024-08-30 17:24:30|178302.6|178212.6|178304.4|178214.4|178304.4|178214.4|178302.6|178212.6|4
1725038680000|2024-08-30 17:24:40|178306.6|178216.6|178322.1|178232.1|178329.4|178239.4|178304.9|178214.9|16
1725038690000|2024-08-30 17:24:50|178321.9|178231.9|178321.1|178231.1|178321.9|178231.9|178318.6|178228.6|8
1725038700000|2024-08-30 17:25:00|178322.6|178232.6|178341.7|178251.7|178345.8|178255.8|178322.6|178232.6|14
1725038710000|2024-08-30 17:25:10|178339.3|178249.3|178342.9|178252.9|178343.3|178253.3|178339.3|178249.3|5
1725038720000|2024-08-30 17:25:20|178341.8|178251.8|178341.2|178251.2|178341.8|178251.8|178338.7|178248.7|7
1725038730000|2024-08-30 17:25:30|178339.6|178249.6|178334.4|178244.4|178339.6|178249.6|178334.1|178244.1|8
1725038740000|2024-08-30 17:25:40|178332.6|178242.6|178329.6|178239.6|178332.6|178242.6|178329.6|178239.6|5
1725038750000|2024-08-30 17:25:50|178325.5|178235.5|178322.8|178232.8|178325.5|178235.5|178322|178232|7
1725038760000|2024-08-30 17:26:00|178322.7|178232.7|178331.9|178241.9|178331.9|178241.9|178318.8|178228.8|10
1725038770000|2024-08-30 17:26:10|178332.2|178242.2|178334.9|178244.9|178337.7|178247.7|178332.2|178242.2|12
1725038780000|2024-08-30 17:26:20|178333.1|178243.1|178330.7|178240.7|178333.1|178243.1|178330.7|178240.7|6
1725038790000|2024-08-30 17:26:30|178332.9|178242.9|178333.9|178243.9|178334.1|178244.1|178332.8|178242.8|4
1725038800000|2024-08-30 17:26:40|178332.1|178242.1|178337.8|178247.8|178337.8|178247.8|178332.1|178242.1|5
1725038810000|2024-08-30 17:26:50|178336.6|178246.6|178337.4|178247.4|178339.1|178249.1|178336.6|178246.6|4
1725038820000|2024-08-30 17:27:00|178339.4|178249.4|178338.7|178248.7|178341.5|178251.5|178338.7|178248.7|4
1725038830000|2024-08-30 17:27:10|178338.4|178248.4|178340.7|178250.7|178340.7|178250.7|178338.3|178248.3|3
1725038840000|2024-08-30 17:27:20|178338.7|178248.7|178338.4|178248.4|178338.8|178248.8|178338.4|178248.4|3
1725038850000|2024-08-30 17:27:30|178337.7|178247.7|178337.7|178247.7|178337.7|178247.7|178337.7|178247.7|1
1725038860000|2024-08-30 17:27:40|178337.6|178247.6|178338.1|178248.1|178338.2|178248.2|178335.7|178245.7|7
1725038870000|2024-08-30 17:27:50|178338.2|178248.2|178355.3|178265.3|178355.3|178265.3|178338.2|178248.2|6
1725038880000|2024-08-30 17:28:00|178355.4|178265.4|178359.7|178269.7|178359.7|178269.7|178355.4|178265.4|5
1725038890000|2024-08-30 17:28:10|178359.6|178269.6|178358.9|178268.9|178361.1|178271.1|178358.9|178268.9|4
1725038900000|2024-08-30 17:28:20|178358.3|178268.3|178361.3|178271.3|178363.4|178273.4|178357.8|178267.8|8
1725038910000|2024-08-30 17:28:30|178363.3|178273.3|178364.2|178274.2|178365.2|178275.2|178362.9|178272.9|9
1725038920000|2024-08-30 17:28:40|178364|178274|178362.2|178272.2|178364|178274|178362.2|178272.2|2
1725038930000|2024-08-30 17:28:50|178363.2|178273.2|178365.2|178275.2|178365.2|178275.2|178363.2|178273.2|4
1725038940000|2024-08-30 17:29:00|178367.2|178277.2|178368.7|178278.7|178372.6|178282.6|178367.1|178277.1|14
1725038950000|2024-08-30 17:29:10|178369|178279|178368.6|178278.6|178371|178281|178368.6|178278.6|5
1725038960000|2024-08-30 17:29:20|178368.7|178278.7|178368.5|178278.5|178371.9|178281.9|178368.5|178278.5|7
1725038970000|2024-08-30 17:29:30|178368.6|178278.6|178365.2|178275.2|178369.7|178279.7|178365.2|178275.2|7
1725038980000|2024-08-30 17:29:40|178364.5|178274.5|178362.2|178272.2|178364.5|178274.5|178362.2|178272.2|4
1725038990000|2024-08-30 17:29:50|178362.1|178272.1|178358.8|178268.8|178364.3|178274.3|178358.8|178268.8|7
1725039000000|2024-08-30 17:30:00|178359.6|178269.6|178335.8|178245.8|178359.7|178269.7|178335.8|178245.8|15
1725039010000|2024-08-30 17:30:10|178333.5|178243.5|178331.2|178241.2|178333.5|178243.5|178331.2|178241.2|4
1725039020000|2024-08-30 17:30:20|178331.1|178241.1|178329.2|178239.2|178331.1|178241.1|178329.2|178239.2|5
1725039030000|2024-08-30 17:30:30|178331.2|178241.2|178340.5|178250.5|178340.5|178250.5|178330.6|178240.6|11
1725039040000|2024-08-30 17:30:40|178341.7|178251.7|178342.1|178252.1|178342.1|178252.1|178340.6|178250.6|6
1725039050000|2024-08-30 17:30:50|178342.5|178252.5|178335|178245|178342.5|178252.5|178335|178245|7
1725039060000|2024-08-30 17:31:00|178334.9|178244.9|178330.9|178240.9|178334.9|178244.9|178330.9|178240.9|5
1725039070000|2024-08-30 17:31:10|178329.1|178239.1|178329.1|178239.1|178329.1|178239.1|178329.1|178239.1|1
1725039080000|2024-08-30 17:31:20|178329.2|178239.2|178329.2|178239.2|178329.2|178239.2|178329.2|178239.2|1
1725039090000|2024-08-30 17:31:30|178328.8|178238.8|178326.9|178236.9|178328.8|178238.8|178320.9|178230.9|11
1725039100000|2024-08-30 17:31:40|178325.9|178235.9|178328.6|178238.6|178329.4|178239.4|178325.2|178235.2|9
1725039110000|2024-08-30 17:31:50|178327.6|178237.6|178335.9|178245.9|178335.9|178245.9|178327.6|178237.6|4
1725039120000|2024-08-30 17:32:00|178334.1|178244.1|178325|178235|178334.1|178244.1|178325|178235|8
1725039130000|2024-08-30 17:32:10|178324.8|178234.8|178319.7|178229.7|178326.2|178236.2|178319.7|178229.7|8
1725039140000|2024-08-30 17:32:20|178319.6|178229.6|178319|178229|178319.6|178229.6|178319|178229|4
1725039150000|2024-08-30 17:32:30|178317.7|178227.7|178320.5|178230.5|178321.3|178231.3|178317.7|178227.7|11
1725039160000|2024-08-30 17:32:40|178320.6|178230.6|178320.6|178230.6|178320.6|178230.6|178320.6|178230.6|1
1725039170000|2024-08-30 17:32:50|178322.8|178232.8|178319.2|178229.2|178323|178233|178319.2|178229.2|5
1725039180000|2024-08-30 17:33:00|178318|178228|178335.9|178245.9|178335.9|178245.9|178317.2|178227.2|8
1725039190000|2024-08-30 17:33:10|178337.2|178247.2|178333.3|178243.3|178337.2|178247.2|178312.8|178222.8|11
1725039200000|2024-08-30 17:33:20|178332.2|178242.2|178313.5|178223.5|178332.5|178242.5|178308.9|178218.9|7
1725039210000|2024-08-30 17:33:30|178312.7|178222.7|178311.3|178221.3|178312.7|178222.7|178311.3|178221.3|4
1725039220000|2024-08-30 17:33:40|178308.1|178218.1|178306.4|178216.4|178310.3|178220.3|178295.6|178205.6|8
1725039230000|2024-08-30 17:33:50|178304.7|178214.7|178304.5|178214.5|178304.7|178214.7|178302.5|178212.5|5
1725039240000|2024-08-30 17:34:00|178302.7|178212.7|178305.7|178215.7|178305.7|178215.7|178302.7|178212.7|4
1725039250000|2024-08-30 17:34:10|178306.5|178216.5|178312.4|178222.4|178312.4|178222.4|178306.5|178216.5|5
1725039260000|2024-08-30 17:34:20|178311.3|178221.3|178316.5|178226.5|178331.6|178241.6|178311.3|178221.3|11
1725039270000|2024-08-30 17:34:30|178316|178226|178318.3|178228.3|178318.3|178228.3|178315.9|178225.9|3
1725039280000|2024-08-30 17:34:40|178318.8|178228.8|178331|178241|178332.1|178242.1|178318.8|178228.8|5
1725039290000|2024-08-30 17:34:50|178331.1|178241.1|178334.2|178244.2|178335.6|178245.6|178327.7|178237.7|8
1725039300000|2024-08-30 17:35:00|178334.5|178244.5|178334.6|178244.6|178334.6|178244.6|178334.5|178244.5|2
1725039310000|2024-08-30 17:35:10|178335.2|178245.2|178332|178242|178335.2|178245.2|178332|178242|3
1725039320000|2024-08-30 17:35:20|178329.7|178239.7|178328.6|178238.6|178332|178242|178328.6|178238.6|8
1725039330000|2024-08-30 17:35:30|178328.5|178238.5|178328.7|178238.7|178328.7|178238.7|178328.5|178238.5|4
1725039340000|2024-08-30 17:35:40|178328.4|178238.4|178349.1|178259.1|178349.1|178259.1|178319.6|178229.6|4
1725039350000|2024-08-30 17:35:50|178354|178264|178356.3|178266.3|178356.3|178266.3|178352.4|178262.4|5
1725039360000|2024-08-30 17:36:00|178355.4|178265.4|178363.4|178273.4|178363.4|178273.4|178354|178264|7
1725039370000|2024-08-30 17:36:10|178362.2|178272.2|178362.6|178272.6|178364.8|178274.8|178359|178269|5
1725039380000|2024-08-30 17:36:20|178361.1|178271.1|178366.2|178276.2|178367|178277|178361.1|178271.1|5
1725039390000|2024-08-30 17:36:30|178368.8|178278.8|178369.3|178279.3|178369.3|178279.3|178368.6|178278.6|3
1725039400000|2024-08-30 17:36:40|178362.7|178272.7|178362.6|178272.6|178362.7|178272.7|178362.6|178272.6|2
1725039410000|2024-08-30 17:36:50|178369.2|178279.2|178363.1|178273.1|178369.2|178279.2|178360.2|178270.2|9
1725039420000|2024-08-30 17:37:00|178362.1|178272.1|178362|178272|178362.1|178272.1|178362|178272|2
1725039430000|2024-08-30 17:37:10|178361.8|178271.8|178363|178273|178363|178273|178361.7|178271.7|5
1725039440000|2024-08-30 17:37:20|178362.2|178272.2|178363.3|178273.3|178363.3|178273.3|178362.2|178272.2|2
1725039450000|2024-08-30 17:37:30|178365.3|178275.3|178365.3|178275.3|178365.3|178275.3|178365.3|178275.3|1
1725039460000|2024-08-30 17:37:40|178363.3|178273.3|178363.3|178273.3|178363.3|178273.3|178363.3|178273.3|1
1725039470000|2024-08-30 17:37:50|178362.1|178272.1|178362.1|178272.1|178362.1|178272.1|178362.1|178272.1|1
1725039480000|2024-08-30 17:38:00|178361|178271|178361|178271|178361|178271|178361|178271|1
1725039490000|2024-08-30 17:38:10|178361.7|178271.7|178362.9|178272.9|178363|178273|178361.7|178271.7|3
1725039500000|2024-08-30 17:38:20|178363|178273|178364.4|178274.4|178364.7|178274.7|178363|178273|5
1725039510000|2024-08-30 17:38:30|178364.3|178274.3|178364.3|178274.3|178364.3|178274.3|178364.3|178274.3|1
1725039520000|2024-08-30 17:38:40|178364.1|178274.1|178363|178273|178364.2|178274.2|178363|178273|3
1725039530000|2024-08-30 17:38:50|178363.1|178273.1|178364.3|178274.3|178369.5|178279.5|178363.1|178273.1|4
1725039540000|2024-08-30 17:39:00|178363.9|178273.9|178365.4|178275.4|178365.4|178275.4|178363.9|178273.9|5
1725039550000|2024-08-30 17:39:10|178365.7|178275.7|178379.5|178289.5|178379.5|178289.5|178365.7|178275.7|3
1725039560000|2024-08-30 17:39:20|178381.3|178291.3|178380.5|178290.5|178381.3|178291.3|178378.1|178288.1|3
1725039570000|2024-08-30 17:39:30|178378.1|178288.1|178383.4|178293.4|178385.6|178295.6|178378.1|178288.1|13
1725039580000|2024-08-30 17:39:40|178383.5|178293.5|178384.4|178294.4|178384.4|178294.4|178383.3|178293.3|3
1725039590000|2024-08-30 17:39:50|178384.3|178294.3|178384.5|178294.5|178384.5|178294.5|178377|178287|8
1725039600000|2024-08-30 17:40:00|178386|178296|178378|178288|178386|178296|178378|178288|5
1725039610000|2024-08-30 17:40:10|178378.2|178288.2|178378.8|178288.8|178382.5|178292.5|178376.3|178286.3|6
1725039620000|2024-08-30 17:40:20|178377.4|178287.4|178374.8|178284.8|178377.4|178287.4|178372.2|178282.2|4
1725039630000|2024-08-30 17:40:30|178373.9|178283.9|178380.3|178290.3|178383.3|178293.3|178373.9|178283.9|6
1725039640000|2024-08-30 17:40:40|178383.3|178293.3|178381.2|178291.2|178383.3|178293.3|178381.2|178291.2|2
1725039650000|2024-08-30 17:40:50|178381.1|178291.1|178384.9|178294.9|178385|178295|178381.1|178291.1|5
1725039660000|2024-08-30 17:41:00|178382.6|178292.6|178387.3|178297.3|178387.3|178297.3|178382.6|178292.6|5
1725039670000|2024-08-30 17:41:10|178387|178297|178388.8|178298.8|178393.2|178303.2|178383.7|178293.7|9
1725039680000|2024-08-30 17:41:20|178389.8|178299.8|178389.5|178299.5|178389.8|178299.8|178389.5|178299.5|2
1725039690000|2024-08-30 17:41:30|178389.6|178299.6|178389.9|178299.9|178389.9|178299.9|178389.6|178299.6|2
1725039700000|2024-08-30 17:41:40|178389.4|178299.4|178386.4|178296.4|178391.1|178301.1|178386.4|178296.4|6
1725039710000|2024-08-30 17:41:50|178390.1|178300.1|178384.5|178294.5|178391.8|178301.8|178384.5|178294.5|5
1725039720000|2024-08-30 17:42:00|178387|178297|178382.6|178292.6|178390|178300|178382.6|178292.6|6
1725039730000|2024-08-30 17:42:10|178384.3|178294.3|178394.1|178304.1|178397.1|178307.1|178384.3|178294.3|5
1725039740000|2024-08-30 17:42:20|178394.7|178304.7|178394.7|178304.7|178394.7|178304.7|178394.7|178304.7|1
1725039750000|2024-08-30 17:42:30|178394.8|178304.8|178407.9|178317.9|178411.9|178321.9|178394.8|178304.8|10
1725039760000|2024-08-30 17:42:40|178409.2|178319.2|178407.7|178317.7|178409.2|178319.2|178407.7|178317.7|2
1725039770000|2024-08-30 17:42:50|178407.4|178317.4|178412.2|178322.2|178412.2|178322.2|178407.4|178317.4|7
1725039780000|2024-08-30 17:43:00|178413.6|178323.6|178414.6|178324.6|178414.6|178324.6|178413.6|178323.6|3
1725039790000|2024-08-30 17:43:10|178414.7|178324.7|178414.1|178324.1|178414.9|178324.9|178414.1|178324.1|4
1725039800000|2024-08-30 17:43:20|178414.2|178324.2|178415.1|178325.1|178415.1|178325.1|178413.3|178323.3|4
1725039810000|2024-08-30 17:43:30|178413.9|178323.9|178413.3|178323.3|178414.5|178324.5|178410|178320|10
1725039830000|2024-08-30 17:43:50|178413.7|178323.7|178410|178320|178413.7|178323.7|178407.9|178317.9|4
1725039840000|2024-08-30 17:44:00|178407.9|178317.9|178402|178312|178407.9|178317.9|178402|178312|5
1725039850000|2024-08-30 17:44:10|178401.8|178311.8|178395.5|178305.5|178402.8|178312.8|178393.6|178303.6|12
1725039860000|2024-08-30 17:44:20|178398|178308|178398.2|178308.2|178398.2|178308.2|178394.9|178304.9|3
1725039880000|2024-08-30 17:44:40|178394.9|178304.9|178395.7|178305.7|178395.7|178305.7|178394.9|178304.9|2
1725039890000|2024-08-30 17:44:50|178393|178303|178393|178303|178393|178303|178393|178303|1
1725039900000|2024-08-30 17:45:00|178389.9|178299.9|178392.7|178302.7|178394.8|178304.8|178389.9|178299.9|7
1725039910000|2024-08-30 17:45:10|178395.1|178305.1|178395.9|178305.9|178395.9|178305.9|178395.1|178305.1|2
1725039920000|2024-08-30 17:45:20|178393.8|178303.8|178397.5|178307.5|178399.6|178309.6|178393.7|178303.7|10
1725039930000|2024-08-30 17:45:30|178395.8|178305.8|178391.1|178301.1|178395.8|178305.8|178391.1|178301.1|4
1725039940000|2024-08-30 17:45:40|178393.2|178303.2|178395.9|178305.9|178395.9|178305.9|178393.2|178303.2|2
1725039950000|2024-08-30 17:45:50|178393.2|178303.2|178392.1|178302.1|178393.2|178303.2|178389.2|178299.2|5
1725039960000|2024-08-30 17:46:00|178391.5|178301.5|178389.8|178299.8|178391.5|178301.5|178387.2|178297.2|4
1725039970000|2024-08-30 17:46:10|178389.6|178299.6|178390.3|178300.3|178390.3|178300.3|178386.8|178296.8|3
1725039980000|2024-08-30 17:46:20|178391.3|178301.3|178391.3|178301.3|178391.3|178301.3|178391.3|178301.3|1
1725039990000|2024-08-30 17:46:30|178391.5|178301.5|178392.5|178302.5|178392.5|178302.5|178391.3|178301.3|5
1725040000000|2024-08-30 17:46:40|178393.9|178303.9|178394|178304|178394|178304|178392.7|178302.7|3
1725040010000|2024-08-30 17:46:50|178394.5|178304.5|178396.2|178306.2|178396.2|178306.2|178394.2|178304.2|5
1725040020000|2024-08-30 17:47:00|178394.7|178304.7|178394|178304|178397.2|178307.2|178391.9|178301.9|11
1725040030000|2024-08-30 17:47:10|178392.3|178302.3|178398.9|178308.9|178398.9|178308.9|178392.3|178302.3|8
1725040040000|2024-08-30 17:47:20|178400.8|178310.8|178400.7|178310.7|178400.8|178310.8|178400.7|178310.7|2
1725040050000|2024-08-30 17:47:30|178399.5|178309.5|178395.5|178305.5|178399.5|178309.5|178393.9|178303.9|4
1725040060000|2024-08-30 17:47:40|178395.4|178305.4|178392.5|178302.5|178395.4|178305.4|178392.5|178302.5|5
1725040070000|2024-08-30 17:47:50|178394.9|178304.9|178393|178303|178396.7|178306.7|178393|178303|5
1725040080000|2024-08-30 17:48:00|178392.7|178302.7|178392.3|178302.3|178393.3|178303.3|178391.2|178301.2|5
1725040090000|2024-08-30 17:48:10|178392.2|178302.2|178390.5|178300.5|178392.2|178302.2|178390.5|178300.5|4
1725040100000|2024-08-30 17:48:20|178389.6|178299.6|178389.4|178299.4|178389.6|178299.6|178389|178299|5
1725040110000|2024-08-30 17:48:30|178388.9|178298.9|178389.1|178299.1|178389.2|178299.2|178388.9|178298.9|4
1725040120000|2024-08-30 17:48:40|178389|178299|178389|178299|178389|178299|178388.9|178298.9|3
1725040130000|2024-08-30 17:48:50|178389.9|178299.9|178389.6|178299.6|178389.9|178299.9|178389.6|178299.6|2
1725040140000|2024-08-30 17:49:00|178390.2|178300.2|178396.7|178306.7|178396.7|178306.7|178390.2|178300.2|9
1725040150000|2024-08-30 17:49:10|178397.9|178307.9|178399|178309|178399|178309|178397.9|178307.9|2
1725040160000|2024-08-30 17:49:20|178398.9|178308.9|178395.2|178305.2|178399.1|178309.1|178393.8|178303.8|7
1725040170000|2024-08-30 17:49:30|178395.4|178305.4|178396.3|178306.3|178397.4|178307.4|178395.4|178305.4|5
1725040180000|2024-08-30 17:49:40|178396.4|178306.4|178397.8|178307.8|178397.8|178307.8|178393.5|178303.5|9
1725040190000|2024-08-30 17:49:50|178393.5|178303.5|178393|178303|178393.5|178303.5|178388.7|178298.7|4
1725040200000|2024-08-30 17:50:00|178394.4|178304.4|178399.6|178309.6|178399.6|178309.6|178394.4|178304.4|5
1725040210000|2024-08-30 17:50:10|178400.1|178310.1|178426|178336|178426|178336|178400.1|178310.1|8
1725040220000|2024-08-30 17:50:20|178427.5|178337.5|178430.9|178340.9|178430.9|178340.9|178427.5|178337.5|4
1725040230000|2024-08-30 17:50:30|178428.5|178338.5|178428.4|178338.4|178428.8|178338.8|178426.3|178336.3|4
1725040240000|2024-08-30 17:50:40|178428.1|178338.1|178428|178338|178428.1|178338.1|178428|178338|2
1725040250000|2024-08-30 17:50:50|178427.3|178337.3|178413.1|178323.1|178427.3|178337.3|178413.1|178323.1|5
1725040260000|2024-08-30 17:51:00|178411.8|178321.8|178391.7|178301.7|178411.8|178321.8|178389.1|178299.1|11
1725040270000|2024-08-30 17:51:10|178393.4|178303.4|178393.3|178303.3|178393.4|178303.4|178391.1|178301.1|4
1725040280000|2024-08-30 17:51:20|178394.5|178304.5|178392.4|178302.4|178394.5|178304.5|178392.4|178302.4|2
1725040290000|2024-08-30 17:51:30|178389.3|178299.3|178389.7|178299.7|178395.6|178305.6|178389.3|178299.3|9
1725040300000|2024-08-30 17:51:40|178389.2|178299.2|178393.3|178303.3|178394.7|178304.7|178389.2|178299.2|8
1725040310000|2024-08-30 17:51:50|178395.1|178305.1|178404.5|178314.5|178404.5|178314.5|178394.6|178304.6|14
1725040320000|2024-08-30 17:52:00|178403.3|178313.3|178389.7|178299.7|178403.3|178313.3|178387.3|178297.3|13
1725040330000|2024-08-30 17:52:10|178384.1|178294.1|178387.8|178297.8|178389.4|178299.4|178382.9|178292.9|6
1725040340000|2024-08-30 17:52:20|178389.1|178299.1|178430.4|178340.4|178430.4|178340.4|178389.1|178299.1|6
1725040350000|2024-08-30 17:52:30|178433.9|178343.9|178384.6|178294.6|178434.1|178344.1|178378.7|178288.7|11
1725040360000|2024-08-30 17:52:40|178382|178292|178382.7|178292.7|178382.9|178292.9|178382|178292|3
1725040370000|2024-08-30 17:52:50|178389.3|178299.3|178388.3|178298.3|178390.2|178300.2|178385.6|178295.6|12
1725040380000|2024-08-30 17:53:00|178387|178297|178393.9|178303.9|178394.1|178304.1|178387|178297|16
1725040390000|2024-08-30 17:53:10|178391.7|178301.7|178392.1|178302.1|178392.1|178302.1|178390.8|178300.8|3
1725040400000|2024-08-30 17:53:20|178395.2|178305.2|178394.4|178304.4|178399.2|178309.2|178391.9|178301.9|11
1725040410000|2024-08-30 17:53:30|178394.5|178304.5|178393.7|178303.7|178397.7|178307.7|178390.6|178300.6|11
1725040420000|2024-08-30 17:53:40|178394.1|178304.1|178394.2|178304.2|178394.2|178304.2|178393.8|178303.8|3
1725040430000|2024-08-30 17:53:50|178394.4|178304.4|178391.6|178301.6|178397.8|178307.8|178390.4|178300.4|10
1725040440000|2024-08-30 17:54:00|178393.3|178303.3|178391|178301|178393.3|178303.3|178391|178301|5
1725040450000|2024-08-30 17:54:10|178391.1|178301.1|178391.1|178301.1|178391.1|178301.1|178391.1|178301.1|1
1725040460000|2024-08-30 17:54:20|178395.4|178305.4|178385.8|178295.8|178395.4|178305.4|178385.8|178295.8|4
1725040470000|2024-08-30 17:54:30|178385.4|178295.4|178385.3|178295.3|178385.4|178295.4|178385|178295|4
1725040480000|2024-08-30 17:54:40|178384.9|178294.9|178391|178301|178391|178301|178382.2|178292.2|6
1725040490000|2024-08-30 17:54:50|178391.3|178301.3|178389.2|178299.2|178391.3|178301.3|178389.1|178299.1|3
1725040500000|2024-08-30 17:55:00|178388.8|178298.8|178378.3|178288.3|178389.1|178299.1|178378.3|178288.3|9
1725040510000|2024-08-30 17:55:10|178380.1|178290.1|178381.8|178291.8|178381.8|178291.8|178379.8|178289.8|5
1725040520000|2024-08-30 17:55:20|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|1
1725040530000|2024-08-30 17:55:30|178381.3|178291.3|178381.4|178291.4|178381.4|178291.4|178381.3|178291.3|2
1725040540000|2024-08-30 17:55:40|178384.9|178294.9|178385.1|178295.1|178385.6|178295.6|178384.3|178294.3|6
1725040550000|2024-08-30 17:55:50|178385.4|178295.4|178385.4|178295.4|178385.4|178295.4|178385.4|178295.4|1
1725040560000|2024-08-30 17:56:00|178382.2|178292.2|178382.2|178292.2|178382.2|178292.2|178382.2|178292.2|1
1725040570000|2024-08-30 17:56:10|178382.3|178292.3|178384.9|178294.9|178384.9|178294.9|178382.2|178292.2|4
1725040590000|2024-08-30 17:56:30|178384.6|178294.6|178382.4|178292.4|178384.6|178294.6|178382.4|178292.4|4
1725040600000|2024-08-30 17:56:40|178380.2|178290.2|178381.8|178291.8|178382.3|178292.3|178380.2|178290.2|3
1725040610000|2024-08-30 17:56:50|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|178381.9|178291.9|1
1725040620000|2024-08-30 17:57:00|178380.9|178290.9|178377.5|178287.5|178380.9|178290.9|178373.2|178283.2|14
1725040630000|2024-08-30 17:57:10|178376.9|178286.9|178377.6|178287.6|178377.6|178287.6|178375.1|178285.1|5
1725040640000|2024-08-30 17:57:20|178379.9|178289.9|178377.3|178287.3|178379.9|178289.9|178377.3|178287.3|2
1725040650000|2024-08-30 17:57:30|178380.1|178290.1|178382|178292|178384.6|178294.6|178380.1|178290.1|6
1725040660000|2024-08-30 17:57:40|178382.3|178292.3|178384.7|178294.7|178388.1|178298.1|178379.3|178289.3|9
1725040670000|2024-08-30 17:57:50|178384.8|178294.8|178384.8|178294.8|178384.8|178294.8|178384.8|178294.8|1
1725040680000|2024-08-30 17:58:00|178384.3|178294.3|178398.8|178308.8|178403.8|178313.8|178380.1|178290.1|13
1725040690000|2024-08-30 17:58:10|178398.4|178308.4|178406.1|178316.1|178409.2|178319.2|178397.9|178307.9|11
1725040700000|2024-08-30 17:58:20|178401|178311|178396.6|178306.6|178401|178311|178396.6|178306.6|2
1725040710000|2024-08-30 17:58:30|178398|178308|178415.4|178325.4|178416.1|178326.1|178395.6|178305.6|8
1725040720000|2024-08-30 17:58:40|178415.9|178325.9|178416.3|178326.3|178416.6|178326.6|178409.7|178319.7|8
1725040730000|2024-08-30 17:58:50|178422|178332|178412.4|178322.4|178422|178332|178412.4|178322.4|10
1725040740000|2024-08-30 17:59:00|178404.3|178314.3|178416.5|178326.5|178416.5|178326.5|178404|178314|9
1725040750000|2024-08-30 17:59:10|178415.8|178325.8|178412|178322|178415.8|178325.8|178412|178322|5
1725040760000|2024-08-30 17:59:20|178412.1|178322.1|178415.3|178325.3|178415.5|178325.5|178412.1|178322.1|6
1725040770000|2024-08-30 17:59:30|178403|178313|178405.3|178315.3|178405.9|178315.9|178402.6|178312.6|5
1725040780000|2024-08-30 17:59:40|178405.7|178315.7|178452.5|178362.5|178458.9|178368.9|178405.7|178315.7|16
1725040790000|2024-08-30 17:59:50|178471.1|178381.1|178445.7|178355.7|178475.1|178385.1|178445.7|178355.7|14
1725040800000|2024-08-30 18:00:00|178447|178357|178445.8|178355.8|178452.3|178362.3|178445.8|178355.8|7
1725040810000|2024-08-30 18:00:10|178445.5|178355.5|178442.8|178352.8|178448.6|178358.6|178442.8|178352.8|11
1725040820000|2024-08-30 18:00:20|178445.1|178355.1|178443.2|178353.2|178449|178359|178441.5|178351.5|11
1725040830000|2024-08-30 18:00:30|178442.9|178352.9|178441.5|178351.5|178442.9|178352.9|178441.5|178351.5|6
1725040840000|2024-08-30 18:00:40|178441.7|178351.7|178476.9|178386.9|178486.5|178396.5|178441.4|178351.4|10
1725040850000|2024-08-30 18:00:50|178476.4|178386.4|178471.7|178381.7|178477.6|178387.6|178471.7|178381.7|8
1725040860000|2024-08-30 18:01:00|178475.6|178385.6|178470.8|178380.8|178475.6|178385.6|178470.8|178380.8|6
1725040870000|2024-08-30 18:01:10|178470.4|178380.4|178480.2|178390.2|178480.2|178390.2|178470.4|178380.4|12
1725040880000|2024-08-30 18:01:20|178477.3|178387.3|178473.5|178383.5|178483.4|178393.4|178473.5|178383.5|10
1725040890000|2024-08-30 18:01:30|178477.8|178387.8|178479|178389|178483.4|178393.4|178474.6|178384.6|9
1725040900000|2024-08-30 18:01:40|178474.2|178384.2|178512.3|178422.3|178512.3|178422.3|178471.7|178381.7|10
1725040910000|2024-08-30 18:01:50|178505.3|178415.3|178505.8|178415.8|178509.1|178419.1|178503.9|178413.9|11
1725040920000|2024-08-30 18:02:00|178504.2|178414.2|178506.5|178416.5|178509.9|178419.9|178504.2|178414.2|9
1725040930000|2024-08-30 18:02:10|178505.7|178415.7|178506.5|178416.5|178506.7|178416.7|178505.7|178415.7|5
1725040940000|2024-08-30 18:02:20|178506.7|178416.7|178502.1|178412.1|178506.7|178416.7|178502.1|178412.1|7
1725040950000|2024-08-30 18:02:30|178502|178412|178505.6|178415.6|178505.6|178415.6|178501|178411|5
1725040960000|2024-08-30 18:02:40|178500.6|178410.6|178484.3|178394.3|178501|178411|178481.4|178391.4|12
1725040970000|2024-08-30 18:02:50|178484|178394|178485.3|178395.3|178488.2|178398.2|178483.9|178393.9|9
1725040980000|2024-08-30 18:03:00|178485.7|178395.7|178486.4|178396.4|178486.5|178396.5|178485.7|178395.7|5
1725040990000|2024-08-30 18:03:10|178487.5|178397.5|178496.9|178406.9|178496.9|178406.9|178487.5|178397.5|4
1725041000000|2024-08-30 18:03:20|178497.2|178407.2|178495.7|178405.7|178497.5|178407.5|178495.7|178405.7|5
1725041010000|2024-08-30 18:03:30|178496.5|178406.5|178496.2|178406.2|178496.5|178406.5|178496.2|178406.2|3
1725041020000|2024-08-30 18:03:40|178507.1|178417.1|178507.3|178417.3|178507.3|178417.3|178507|178417|4
1725041030000|2024-08-30 18:03:50|178506.9|178416.9|178495|178405|178507|178417|178492.1|178402.1|6
1725041040000|2024-08-30 18:04:00|178495.6|178405.6|178494.8|178404.8|178495.8|178405.8|178494.8|178404.8|5
1725041050000|2024-08-30 18:04:10|178494.7|178404.7|178468.6|178378.6|178495|178405|178467.2|178377.2|9
1725041060000|2024-08-30 18:04:20|178464.7|178374.7|178452.1|178362.1|178465.9|178375.9|178452.1|178362.1|16
1725041070000|2024-08-30 18:04:30|178455.6|178365.6|178453.7|178363.7|178456.7|178366.7|178452.6|178362.6|7
1725041080000|2024-08-30 18:04:40|178454|178364|178454.8|178364.8|178454.8|178364.8|178453.5|178363.5|7
1725041090000|2024-08-30 18:04:50|178455.7|178365.7|178456|178366|178456|178366|178455.7|178365.7|2
1725041100000|2024-08-30 18:05:00|178456.2|178366.2|178465.3|178375.3|178465.3|178375.3|178455.9|178365.9|5
1725041110000|2024-08-30 18:05:10|178477.6|178387.6|178469.2|178379.2|178477.6|178387.6|178469.1|178379.1|6
1725041120000|2024-08-30 18:05:20|178466.5|178376.5|178463.4|178373.4|178466.5|178376.5|178462.1|178372.1|8
1725041130000|2024-08-30 18:05:30|178463.1|178373.1|178465.5|178375.5|178465.9|178375.9|178462.9|178372.9|6
1725041140000|2024-08-30 18:05:40|178462.8|178372.8|178462.8|178372.8|178462.8|178372.8|178462.8|178372.8|1
1725041150000|2024-08-30 18:05:50|178465.3|178375.3|178463.3|178373.3|178465.3|178375.3|178463.3|178373.3|2
1725041160000|2024-08-30 18:06:00|178463.2|178373.2|178463.2|178373.2|178463.2|178373.2|178463.2|178373.2|1
1725041170000|2024-08-30 18:06:10|178463.1|178373.1|178462.1|178372.1|178463.1|178373.1|178461|178371|10
1725041180000|2024-08-30 18:06:20|178462.3|178372.3|178462.7|178372.7|178465.1|178375.1|178461.6|178371.6|11
1725041190000|2024-08-30 18:06:30|178464.4|178374.4|178465.8|178375.8|178467.6|178377.6|178462.7|178372.7|7
1725041200000|2024-08-30 18:06:40|178465.7|178375.7|178465.7|178375.7|178465.7|178375.7|178465.7|178375.7|1
1725041210000|2024-08-30 18:06:50|178464.9|178374.9|178464.7|178374.7|178464.9|178374.9|178464.7|178374.7|3
1725041220000|2024-08-30 18:07:00|178464.6|178374.6|178461.9|178371.9|178464.6|178374.6|178460.2|178370.2|4
1725041230000|2024-08-30 18:07:10|178461.3|178371.3|178460.2|178370.2|178461.3|178371.3|178460.2|178370.2|4
1725041240000|2024-08-30 18:07:20|178461.3|178371.3|178462.6|178372.6|178465.2|178375.2|178461.3|178371.3|5
1725041250000|2024-08-30 18:07:30|178462.5|178372.5|178462.4|178372.4|178462.5|178372.5|178462.4|178372.4|2
1725041260000|2024-08-30 18:07:40|178463|178373|178425.5|178335.5|178466.4|178376.4|178425.5|178335.5|5
1725041270000|2024-08-30 18:07:50|178424.7|178334.7|178430|178340|178431.6|178341.6|178424.7|178334.7|9
1725041280000|2024-08-30 18:08:00|178430.4|178340.4|178429.9|178339.9|178434.9|178344.9|178429.9|178339.9|9
1725041290000|2024-08-30 18:08:10|178429.7|178339.7|178428.8|178338.8|178429.7|178339.7|178428.8|178338.8|5
1725041300000|2024-08-30 18:08:20|178428.7|178338.7|178427.6|178337.6|178431|178341|178427|178337|4
1725041310000|2024-08-30 18:08:30|178430.3|178340.3|178430|178340|178430.3|178340.3|178430|178340|3
1725041320000|2024-08-30 18:08:40|178430.4|178340.4|178430.8|178340.8|178430.8|178340.8|178430.4|178340.4|2
1725041330000|2024-08-30 18:08:50|178428.4|178338.4|178413.4|178323.4|178430.4|178340.4|178413.4|178323.4|11
1725041340000|2024-08-30 18:09:00|178412.4|178322.4|178395.5|178305.5|178415.2|178325.2|178393.3|178303.3|10
1725041350000|2024-08-30 18:09:10|178396.5|178306.5|178390.3|178300.3|178396.5|178306.5|178388.1|178298.1|9
1725041360000|2024-08-30 18:09:20|178391|178301|178398.7|178308.7|178398.7|178308.7|178391|178301|5
1725041370000|2024-08-30 18:09:30|178400|178310|178388.4|178298.4|178400|178310|178385.5|178295.5|9
1725041380000|2024-08-30 18:09:40|178387.9|178297.9|178387.6|178297.6|178387.9|178297.9|178387.5|178297.5|3
1725041390000|2024-08-30 18:09:50|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|1
1725041400000|2024-08-30 18:10:00|178388.2|178298.2|178389.4|178299.4|178392.7|178302.7|178388.2|178298.2|7
1725041410000|2024-08-30 18:10:10|178387.6|178297.6|178390.4|178300.4|178390.6|178300.6|178387|178297|9
1725041420000|2024-08-30 18:10:20|178390.7|178300.7|178391.4|178301.4|178391.4|178301.4|178390.7|178300.7|4
1725041430000|2024-08-30 18:10:30|178399.9|178309.9|178401.9|178311.9|178401.9|178311.9|178397.7|178307.7|7
1725041440000|2024-08-30 18:10:40|178401.6|178311.6|178423.5|178333.5|178424.8|178334.8|178401.6|178311.6|6
1725041450000|2024-08-30 18:10:50|178423.3|178333.3|178429.7|178339.7|178429.7|178339.7|178422.5|178332.5|7
1725041460000|2024-08-30 18:11:00|178430.2|178340.2|178424.6|178334.6|178430.2|178340.2|178421.7|178331.7|7
1725041470000|2024-08-30 18:11:10|178433.2|178343.2|178423.8|178333.8|178433.9|178343.9|178423.8|178333.8|5
1725041480000|2024-08-30 18:11:20|178426.2|178336.2|178432.7|178342.7|178435.3|178345.3|178426.2|178336.2|11
1725041490000|2024-08-30 18:11:30|178433.9|178343.9|178431.9|178341.9|178433.9|178343.9|178431.9|178341.9|4
1725041500000|2024-08-30 18:11:40|178432.8|178342.8|178432.7|178342.7|178432.8|178342.8|178432.5|178342.5|4
1725041510000|2024-08-30 18:11:50|178431.9|178341.9|178431.4|178341.4|178431.9|178341.9|178428.9|178338.9|6
1725041520000|2024-08-30 18:12:00|178431.7|178341.7|178422.6|178332.6|178431.7|178341.7|178422.6|178332.6|7
1725041530000|2024-08-30 18:12:10|178422.3|178332.3|178422.1|178332.1|178422.3|178332.3|178422.1|178332.1|2
1725041540000|2024-08-30 18:12:20|178420.6|178330.6|178422.8|178332.8|178422.8|178332.8|178420.6|178330.6|2
1725041550000|2024-08-30 18:12:30|178424.6|178334.6|178427.1|178337.1|178427.1|178337.1|178422.1|178332.1|5
1725041560000|2024-08-30 18:12:40|178424.6|178334.6|178427.3|178337.3|178430.2|178340.2|178424.5|178334.5|5
1725041570000|2024-08-30 18:12:50|178426|178336|178430.9|178340.9|178431.6|178341.6|178426|178336|5
1725041580000|2024-08-30 18:13:00|178430.8|178340.8|178439.4|178349.4|178439.4|178349.4|178430.8|178340.8|9
1725041590000|2024-08-30 18:13:10|178439.3|178349.3|178440.7|178350.7|178440.7|178350.7|178439.3|178349.3|3
1725041600000|2024-08-30 18:13:20|178441.6|178351.6|178443.3|178353.3|178445.3|178355.3|178441.6|178351.6|9
1725041610000|2024-08-30 18:13:30|178443.4|178353.4|178444.2|178354.2|178446.5|178356.5|178443.4|178353.4|3
1725041620000|2024-08-30 18:13:40|178444.3|178354.3|178442.3|178352.3|178444.3|178354.3|178442.3|178352.3|2
1725041630000|2024-08-30 18:13:50|178441.4|178351.4|178440.9|178350.9|178441.4|178351.4|178440.1|178350.1|3
1725041640000|2024-08-30 18:14:00|178442.3|178352.3|178440.2|178350.2|178442.3|178352.3|178440.1|178350.1|3
1725041650000|2024-08-30 18:14:10|178440|178350|178440|178350|178440|178350|178440|178350|1
1725041660000|2024-08-30 18:14:20|178439.1|178349.1|178435.3|178345.3|178439.1|178349.1|178435.2|178345.2|5
1725041670000|2024-08-30 18:14:30|178434.4|178344.4|178432.9|178342.9|178434.4|178344.4|178432.9|178342.9|4
1725041680000|2024-08-30 18:14:40|178433.4|178343.4|178431.5|178341.5|178433.4|178343.4|178431.5|178341.5|5
1725041690000|2024-08-30 18:14:50|178431.6|178341.6|178433.1|178343.1|178433.1|178343.1|178431.6|178341.6|2
1725041700000|2024-08-30 18:15:00|178432.9|178342.9|178436|178346|178436|178346|178432.9|178342.9|2
1725041710000|2024-08-30 18:15:10|178436.6|178346.6|178433.2|178343.2|178436.6|178346.6|178433.2|178343.2|3
1725041720000|2024-08-30 18:15:20|178431.8|178341.8|178430.1|178340.1|178432|178342|178429.6|178339.6|7
1725041730000|2024-08-30 18:15:30|178429.6|178339.6|178432.1|178342.1|178432.2|178342.2|178429.6|178339.6|5
1725041740000|2024-08-30 18:15:40|178432.6|178342.6|178432.8|178342.8|178432.8|178342.8|178432.5|178342.5|3
1725041750000|2024-08-30 18:15:50|178432.4|178342.4|178430.2|178340.2|178432.4|178342.4|178428.8|178338.8|8
1725041760000|2024-08-30 18:16:00|178433|178343|178432.7|178342.7|178435.7|178345.7|178432.7|178342.7|4
1725041770000|2024-08-30 18:16:10|178433.1|178343.1|178433|178343|178433.2|178343.2|178433|178343|4
1725041780000|2024-08-30 18:16:20|178434.2|178344.2|178437.8|178347.8|178437.8|178347.8|178434.2|178344.2|4
1725041790000|2024-08-30 18:16:30|178440.4|178350.4|178436.1|178346.1|178440.4|178350.4|178430.8|178340.8|6
1725041800000|2024-08-30 18:16:40|178436.4|178346.4|178436.4|178346.4|178436.4|178346.4|178436.4|178346.4|1
1725041810000|2024-08-30 18:16:50|178436.5|178346.5|178433.5|178343.5|178436.5|178346.5|178433.5|178343.5|4
1725041820000|2024-08-30 18:17:00|178433.1|178343.1|178433.7|178343.7|178434.7|178344.7|178433.1|178343.1|4
1725041830000|2024-08-30 18:17:10|178436.4|178346.4|178432.4|178342.4|178436.4|178346.4|178432.4|178342.4|4
1725041840000|2024-08-30 18:17:20|178431.5|178341.5|178432.8|178342.8|178435.6|178345.6|178429.8|178339.8|10
1725041850000|2024-08-30 18:17:30|178434.1|178344.1|178438.7|178348.7|178442.1|178352.1|178434.1|178344.1|7
1725041860000|2024-08-30 18:17:40|178438.6|178348.6|178434.7|178344.7|178439.3|178349.3|178434.7|178344.7|9
1725041870000|2024-08-30 18:17:50|178433.5|178343.5|178433.5|178343.5|178433.8|178343.8|178432.7|178342.7|7
1725041880000|2024-08-30 18:18:00|178433.6|178343.6|178432.3|178342.3|178437|178347|178432.3|178342.3|7
1725041890000|2024-08-30 18:18:10|178432|178342|178431.7|178341.7|178432.5|178342.5|178430.1|178340.1|6
1725041900000|2024-08-30 18:18:20|178431.2|178341.2|178437.1|178347.1|178437.1|178347.1|178431.2|178341.2|7
1725041910000|2024-08-30 18:18:30|178437|178347|178436.2|178346.2|178437|178347|178436.2|178346.2|2
1725041920000|2024-08-30 18:18:40|178433.2|178343.2|178420.2|178330.2|178433.2|178343.2|178418.1|178328.1|8
1725041930000|2024-08-30 18:18:50|178423.8|178333.8|178421.8|178331.8|178423.8|178333.8|178420.5|178330.5|5
1725041940000|2024-08-30 18:19:00|178421.7|178331.7|178421.4|178331.4|178421.7|178331.7|178418.5|178328.5|3
1725041950000|2024-08-30 18:19:10|178419|178329|178416.9|178326.9|178419|178329|178416.9|178326.9|5
1725041960000|2024-08-30 18:19:20|178415.7|178325.7|178417.2|178327.2|178417.2|178327.2|178415.5|178325.5|4
1725041970000|2024-08-30 18:19:30|178417|178327|178416.9|178326.9|178417.1|178327.1|178416.9|178326.9|3
1725041980000|2024-08-30 18:19:40|178417.5|178327.5|178392.7|178302.7|178418.1|178328.1|178392.7|178302.7|8
1725041990000|2024-08-30 18:19:50|178390.5|178300.5|178397.8|178307.8|178400|178310|178390.5|178300.5|10
1725042000000|2024-08-30 18:20:00|178397.4|178307.4|178404.9|178314.9|178404.9|178314.9|178397.4|178307.4|6
1725042010000|2024-08-30 18:20:10|178405.3|178315.3|178405.2|178315.2|178405.3|178315.3|178404.4|178314.4|3
1725042020000|2024-08-30 18:20:20|178404.4|178314.4|178402.1|178312.1|178404.4|178314.4|178401.8|178311.8|4
1725042030000|2024-08-30 18:20:30|178402|178312|178402.8|178312.8|178403.5|178313.5|178401.5|178311.5|8
1725042040000|2024-08-30 18:20:40|178402.9|178312.9|178402.9|178312.9|178402.9|178312.9|178402.7|178312.7|3
1725042050000|2024-08-30 18:20:50|178403|178313|178405.8|178315.8|178405.8|178315.8|178402.7|178312.7|5
1725042060000|2024-08-30 18:21:00|178399.2|178309.2|178395.3|178305.3|178399.8|178309.8|178393.5|178303.5|8
1725042070000|2024-08-30 18:21:10|178398.9|178308.9|178398.7|178308.7|178399.2|178309.2|178398.7|178308.7|6
1725042080000|2024-08-30 18:21:20|178394.5|178304.5|178388.5|178298.5|178398.3|178308.3|178383.4|178293.4|9
1725042090000|2024-08-30 18:21:30|178387.2|178297.2|178384.2|178294.2|178387.2|178297.2|178384.2|178294.2|5
1725042100000|2024-08-30 18:21:40|178385|178295|178382.7|178292.7|178385|178295|178378.5|178288.5|6
1725042110000|2024-08-30 18:21:50|178383.7|178293.7|178384|178294|178384|178294|178383.7|178293.7|2
1725042120000|2024-08-30 18:22:00|178382.6|178292.6|178386.2|178296.2|178386.2|178296.2|178382.6|178292.6|6
1725042140000|2024-08-30 18:22:20|178387.2|178297.2|178390.7|178300.7|178390.7|178300.7|178387.2|178297.2|3
1725042150000|2024-08-30 18:22:30|178391.7|178301.7|178396.1|178306.1|178396.1|178306.1|178391.7|178301.7|2
1725042160000|2024-08-30 18:22:40|178396.3|178306.3|178394|178304|178396.3|178306.3|178389.5|178299.5|6
1725042170000|2024-08-30 18:22:50|178393.6|178303.6|178397.6|178307.6|178397.6|178307.6|178393.4|178303.4|5
1725042180000|2024-08-30 18:23:00|178396.6|178306.6|178396.3|178306.3|178396.6|178306.6|178391.8|178301.8|6
1725042190000|2024-08-30 18:23:10|178396.5|178306.5|178400.9|178310.9|178403.2|178313.2|178396.1|178306.1|6
1725042200000|2024-08-30 18:23:20|178400.8|178310.8|178403|178313|178403|178313|178397.2|178307.2|5
1725042210000|2024-08-30 18:23:30|178403.5|178313.5|178400.4|178310.4|178403.8|178313.8|178400.4|178310.4|5
1725042220000|2024-08-30 18:23:40|178400.2|178310.2|178400.2|178310.2|178400.2|178310.2|178400.2|178310.2|1
1725042230000|2024-08-30 18:23:50|178415.1|178325.1|178419.9|178329.9|178419.9|178329.9|178415.1|178325.1|4
1725042240000|2024-08-30 18:24:00|178419.8|178329.8|178419.9|178329.9|178419.9|178329.9|178419.8|178329.8|2
1725042250000|2024-08-30 18:24:10|178419.4|178329.4|178420.3|178330.3|178420.4|178330.4|178418.8|178328.8|4
1725042260000|2024-08-30 18:24:20|178420.4|178330.4|178406.1|178316.1|178420.5|178330.5|178401.4|178311.4|11
1725042270000|2024-08-30 18:24:30|178404.7|178314.7|178404.3|178314.3|178404.7|178314.7|178399.9|178309.9|6
1725042280000|2024-08-30 18:24:40|178404.1|178314.1|178404.5|178314.5|178404.5|178314.5|178404.1|178314.1|2
1725042290000|2024-08-30 18:24:50|178404.7|178314.7|178404.7|178314.7|178405|178315|178404.7|178314.7|4
1725042300000|2024-08-30 18:25:00|178404.4|178314.4|178402.9|178312.9|178404.4|178314.4|178402.9|178312.9|3
1725042310000|2024-08-30 18:25:10|178402.8|178312.8|178402.9|178312.9|178402.9|178312.9|178402.8|178312.8|4
1725042320000|2024-08-30 18:25:20|178403|178313|178405.1|178315.1|178405.2|178315.2|178402.7|178312.7|6
1725042330000|2024-08-30 18:25:30|178405.2|178315.2|178405|178315|178405.7|178315.7|178405|178315|4
1725042340000|2024-08-30 18:25:40|178405.2|178315.2|178404.7|178314.7|178405.2|178315.2|178401|178311|5
1725042350000|2024-08-30 18:25:50|178404.8|178314.8|178406.2|178316.2|178406.2|178316.2|178404.8|178314.8|3
1725042360000|2024-08-30 18:26:00|178406.3|178316.3|178425.1|178335.1|178425.1|178335.1|178406.3|178316.3|4
1725042370000|2024-08-30 18:26:10|178425.4|178335.4|178428.5|178338.5|178428.5|178338.5|178425|178335|5
1725042380000|2024-08-30 18:26:20|178428.7|178338.7|178428.9|178338.9|178428.9|178338.9|178428.7|178338.7|2
1725042390000|2024-08-30 18:26:30|178428.7|178338.7|178432.1|178342.1|178432.1|178342.1|178428.7|178338.7|3
1725042400000|2024-08-30 18:26:40|178431.6|178341.6|178431.2|178341.2|178431.6|178341.6|178431.2|178341.2|2
1725042410000|2024-08-30 18:26:50|178430.5|178340.5|178430.4|178340.4|178433.1|178343.1|178430.1|178340.1|6
1725042420000|2024-08-30 18:27:00|178429.9|178339.9|178430.7|178340.7|178430.7|178340.7|178429.9|178339.9|4
1725042430000|2024-08-30 18:27:10|178430.6|178340.6|178426.7|178336.7|178430.6|178340.6|178426.7|178336.7|4
1725042450000|2024-08-30 18:27:30|178428.8|178338.8|178431.3|178341.3|178431.3|178341.3|178428.8|178338.8|3
1725042460000|2024-08-30 18:27:40|178433|178343|178437.3|178347.3|178439.2|178349.2|178433|178343|10
1725042470000|2024-08-30 18:27:50|178438.2|178348.2|178442|178352|178446.9|178356.9|178437.9|178347.9|6
1725042480000|2024-08-30 18:28:00|178442.5|178352.5|178442.5|178352.5|178442.5|178352.5|178442.5|178352.5|1
1725042490000|2024-08-30 18:28:10|178441.8|178351.8|178438.3|178348.3|178444.4|178354.4|178438.3|178348.3|9
1725042500000|2024-08-30 18:28:20|178438.7|178348.7|178442.6|178352.6|178444.3|178354.3|178437.3|178347.3|6
1725042510000|2024-08-30 18:28:30|178440.2|178350.2|178443.2|178353.2|178444.7|178354.7|178440.2|178350.2|4
1725042520000|2024-08-30 18:28:40|178447.8|178357.8|178443|178353|178447.8|178357.8|178443|178353|7
1725042530000|2024-08-30 18:28:50|178445.4|178355.4|178442.7|178352.7|178445.4|178355.4|178442.6|178352.6|3
1725042540000|2024-08-30 18:29:00|178443.1|178353.1|178443.1|178353.1|178447.9|178357.9|178443.1|178353.1|8
1725042550000|2024-08-30 18:29:10|178446.6|178356.6|178443|178353|178446.6|178356.6|178439.3|178349.3|10
1725042560000|2024-08-30 18:29:20|178443.2|178353.2|178437.2|178347.2|178443.2|178353.2|178435.1|178345.1|9
1725042570000|2024-08-30 18:29:30|178434.7|178344.7|178442.1|178352.1|178442.1|178352.1|178434.7|178344.7|9
1725042580000|2024-08-30 18:29:40|178452.3|178362.3|178448.6|178358.6|178452.8|178362.8|178448.6|178358.6|7
1725042590000|2024-08-30 18:29:50|178447.3|178357.3|178446.7|178356.7|178450.3|178360.3|178446.7|178356.7|3
1725042600000|2024-08-30 18:30:00|178446.8|178356.8|178448.7|178358.7|178451.2|178361.2|178446.8|178356.8|7
1725042610000|2024-08-30 18:30:10|178454.7|178364.7|178449.7|178359.7|178454.7|178364.7|178449.7|178359.7|3
1725042620000|2024-08-30 18:30:20|178449.3|178359.3|178447.2|178357.2|178449.3|178359.3|178447.1|178357.1|3
1725042630000|2024-08-30 18:30:30|178446.9|178356.9|178448.6|178358.6|178450.6|178360.6|178446.9|178356.9|3
1725042640000|2024-08-30 18:30:40|178450.8|178360.8|178449.9|178359.9|178451.5|178361.5|178449.9|178359.9|4
1725042650000|2024-08-30 18:30:50|178449.7|178359.7|178449.9|178359.9|178449.9|178359.9|178449.4|178359.4|3
1725042660000|2024-08-30 18:31:00|178454.8|178364.8|178447.8|178357.8|178455.3|178365.3|178447.8|178357.8|9
1725042670000|2024-08-30 18:31:10|178444.4|178354.4|178442.3|178352.3|178444.4|178354.4|178442.3|178352.3|4
1725042680000|2024-08-30 18:31:20|178444.4|178354.4|178444.6|178354.6|178444.6|178354.6|178444.4|178354.4|2
1725042700000|2024-08-30 18:31:40|178448.6|178358.6|178448.1|178358.1|178453.7|178363.7|178446.5|178356.5|5
1725042710000|2024-08-30 18:31:50|178446.1|178356.1|178446.1|178356.1|178446.1|178356.1|178446.1|178356.1|1
1725042720000|2024-08-30 18:32:00|178448.1|178358.1|178446.5|178356.5|178448.1|178358.1|178445.7|178355.7|4
1725042730000|2024-08-30 18:32:10|178444.2|178354.2|178445.5|178355.5|178445.5|178355.5|178443.9|178353.9|3
1725042740000|2024-08-30 18:32:20|178444.1|178354.1|178444.1|178354.1|178444.1|178354.1|178444.1|178354.1|1
1725042750000|2024-08-30 18:32:30|178440.7|178350.7|178440.7|178350.7|178440.7|178350.7|178440.7|178350.7|1
1725042760000|2024-08-30 18:32:40|178440.4|178350.4|178440.8|178350.8|178444|178354|178438.7|178348.7|11
1725042770000|2024-08-30 18:32:50|178440.2|178350.2|178440.5|178350.5|178440.5|178350.5|178440.2|178350.2|3
1725042780000|2024-08-30 18:33:00|178440.3|178350.3|178440.3|178350.3|178440.3|178350.3|178440.3|178350.3|1
1725042790000|2024-08-30 18:33:10|178442.5|178352.5|178442.4|178352.4|178442.5|178352.5|178442.4|178352.4|2
1725042800000|2024-08-30 18:33:20|178441.7|178351.7|178438.2|178348.2|178441.7|178351.7|178435.3|178345.3|8
1725042810000|2024-08-30 18:33:30|178439|178349|178439.4|178349.4|178439.4|178349.4|178439|178349|3
1725042820000|2024-08-30 18:33:40|178439.3|178349.3|178437.6|178347.6|178440.7|178350.7|178437.6|178347.6|5
1725042830000|2024-08-30 18:33:50|178434.4|178344.4|178432.7|178342.7|178436.5|178346.5|178432.7|178342.7|8
1725042840000|2024-08-30 18:34:00|178435.3|178345.3|178435.8|178345.8|178435.8|178345.8|178435.3|178345.3|3
1725042850000|2024-08-30 18:34:10|178436.2|178346.2|178435.9|178345.9|178436.2|178346.2|178435.9|178345.9|3
1725042860000|2024-08-30 18:34:20|178435.8|178345.8|178435.8|178345.8|178435.8|178345.8|178435.8|178345.8|1
1725042870000|2024-08-30 18:34:30|178435.9|178345.9|178437.3|178347.3|178437.3|178347.3|178435.9|178345.9|2
1725042890000|2024-08-30 18:34:50|178435.4|178345.4|178428.2|178338.2|178435.4|178345.4|178428.2|178338.2|4
1725042900000|2024-08-30 18:35:00|178422.3|178332.3|178421|178331|178422.3|178332.3|178419.9|178329.9|5
1725042910000|2024-08-30 18:35:10|178420.9|178330.9|178420.9|178330.9|178420.9|178330.9|178420.9|178330.9|1
1725042920000|2024-08-30 18:35:20|178419.6|178329.6|178421.1|178331.1|178421.1|178331.1|178414|178324|6
1725042930000|2024-08-30 18:35:30|178421.7|178331.7|178421|178331|178422.1|178332.1|178421|178331|5
1725042940000|2024-08-30 18:35:40|178420.9|178330.9|178420.5|178330.5|178420.9|178330.9|178420.5|178330.5|4
1725042950000|2024-08-30 18:35:50|178420.6|178330.6|178425.3|178335.3|178425.3|178335.3|178419.3|178329.3|7
1725042960000|2024-08-30 18:36:00|178421|178331|178425.1|178335.1|178425.1|178335.1|178421|178331|3
1725042970000|2024-08-30 18:36:10|178425.2|178335.2|178425.2|178335.2|178425.2|178335.2|178425.2|178335.2|1
1725042990000|2024-08-30 18:36:30|178425.5|178335.5|178425.5|178335.5|178425.6|178335.6|178422.8|178332.8|4
1725043000000|2024-08-30 18:36:40|178425.7|178335.7|178425.7|178335.7|178427.1|178337.1|178425.7|178335.7|5
1725043010000|2024-08-30 18:36:50|178426.9|178336.9|178427.5|178337.5|178428.2|178338.2|178426.9|178336.9|5
1725043020000|2024-08-30 18:37:00|178427.4|178337.4|178430.5|178340.5|178430.5|178340.5|178426.6|178336.6|6
1725043030000|2024-08-30 18:37:10|178428|178338|178427.8|178337.8|178428|178338|178427.5|178337.5|3
1725043040000|2024-08-30 18:37:20|178428.1|178338.1|178434.3|178344.3|178434.3|178344.3|178427.7|178337.7|7
1725043050000|2024-08-30 18:37:30|178434.6|178344.6|178434.8|178344.8|178434.9|178344.9|178434.3|178344.3|4
1725043070000|2024-08-30 18:37:50|178434.7|178344.7|178427.6|178337.6|178434.7|178344.7|178427.6|178337.6|7
1725043080000|2024-08-30 18:38:00|178428|178338|178424.2|178334.2|178428|178338|178422.4|178332.4|6
1725043090000|2024-08-30 18:38:10|178422.5|178332.5|178417.9|178327.9|178422.5|178332.5|178417.9|178327.9|6
1725043100000|2024-08-30 18:38:20|178417.5|178327.5|178416.8|178326.8|178417.5|178327.5|178416.8|178326.8|4
1725043110000|2024-08-30 18:38:30|178416.9|178326.9|178416.9|178326.9|178416.9|178326.9|178416.9|178326.9|1
1725043120000|2024-08-30 18:38:40|178416.8|178326.8|178416.8|178326.8|178416.8|178326.8|178416.8|178326.8|1
1725043130000|2024-08-30 18:38:50|178418.7|178328.7|178417.2|178327.2|178418.7|178328.7|178417.2|178327.2|4
1725043140000|2024-08-30 18:39:00|178413.8|178323.8|178382.9|178292.9|178413.8|178323.8|178382.9|178292.9|11
1725043150000|2024-08-30 18:39:10|178385|178295|178386.7|178296.7|178388.8|178298.8|178384.8|178294.8|11
1725043160000|2024-08-30 18:39:20|178384.6|178294.6|178387.5|178297.5|178387.7|178297.7|178384.6|178294.6|5
1725043170000|2024-08-30 18:39:30|178384.8|178294.8|178386.1|178296.1|178389.4|178299.4|178384.5|178294.5|7
1725043180000|2024-08-30 18:39:40|178384.3|178294.3|178383.7|178293.7|178384.3|178294.3|178383.7|178293.7|3
1725043190000|2024-08-30 18:39:50|178383.5|178293.5|178382.2|178292.2|178384.1|178294.1|178379.7|178289.7|7
1725043200000|2024-08-30 18:40:00|178382.1|178292.1|178383.3|178293.3|178383.3|178293.3|178381.8|178291.8|5
1725043210000|2024-08-30 18:40:10|178385|178295|178388.9|178298.9|178388.9|178298.9|178385|178295|9
1725043220000|2024-08-30 18:40:20|178385.1|178295.1|178385|178295|178387.2|178297.2|178385|178295|5
1725043230000|2024-08-30 18:40:30|178384.9|178294.9|178383.6|178293.6|178384.9|178294.9|178381.9|178291.9|5
1725043240000|2024-08-30 18:40:40|178384.3|178294.3|178387.4|178297.4|178388.4|178298.4|178383.2|178293.2|8
1725043250000|2024-08-30 18:40:50|178387.9|178297.9|178387.9|178297.9|178387.9|178297.9|178387.6|178297.6|3
1725043260000|2024-08-30 18:41:00|178387.8|178297.8|178386.5|178296.5|178390|178300|178386.5|178296.5|7
1725043270000|2024-08-30 18:41:10|178384.2|178294.2|178387|178297|178387|178297|178384.2|178294.2|3
1725043280000|2024-08-30 18:41:20|178387.1|178297.1|178387|178297|178387.3|178297.3|178384.8|178294.8|6
1725043290000|2024-08-30 18:41:30|178387.1|178297.1|178388.8|178298.8|178388.8|178298.8|178385.2|178295.2|7
1725043300000|2024-08-30 18:41:40|178388.6|178298.6|178387.8|178297.8|178388.6|178298.6|178385.7|178295.7|5
1725043310000|2024-08-30 18:41:50|178387.9|178297.9|178387.9|178297.9|178387.9|178297.9|178387.9|178297.9|1
1725043320000|2024-08-30 18:42:00|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|178387.7|178297.7|1
1725043330000|2024-08-30 18:42:10|178387.8|178297.8|178388.8|178298.8|178389.9|178299.9|178386.9|178296.9|7
1725043340000|2024-08-30 18:42:20|178384.9|178294.9|178387.1|178297.1|178388.1|178298.1|178384.9|178294.9|5
1725043350000|2024-08-30 18:42:30|178386.1|178296.1|178386.1|178296.1|178386.1|178296.1|178386|178296|3
1725043360000|2024-08-30 18:42:40|178386.2|178296.2|178386.2|178296.2|178386.2|178296.2|178386.2|178296.2|1
1725043370000|2024-08-30 18:42:50|178386.4|178296.4|178387.8|178297.8|178387.8|178297.8|178386.3|178296.3|4
1725043380000|2024-08-30 18:43:00|178389|178299|178389.4|178299.4|178389.8|178299.8|178389|178299|4
1725043390000|2024-08-30 18:43:10|178395.6|178305.6|178405|178315|178405.4|178315.4|178395.6|178305.6|5
1725043400000|2024-08-30 18:43:20|178405.1|178315.1|178403.2|178313.2|178405.1|178315.1|178402.1|178312.1|5
1725043410000|2024-08-30 18:43:30|178403|178313|178405.4|178315.4|178405.5|178315.5|178403|178313|4
1725043420000|2024-08-30 18:43:40|178409.9|178319.9|178440|178350|178441.5|178351.5|178409.9|178319.9|10
1725043430000|2024-08-30 18:43:50|178439.7|178349.7|178440.1|178350.1|178440.1|178350.1|178439.7|178349.7|2
1725043440000|2024-08-30 18:44:00|178440.3|178350.3|178437.5|178347.5|178440.3|178350.3|178437.5|178347.5|5
1725043450000|2024-08-30 18:44:10|178437.8|178347.8|178434.2|178344.2|178438.1|178348.1|178434.2|178344.2|5
1725043460000|2024-08-30 18:44:20|178432.5|178342.5|178425.8|178335.8|178432.5|178342.5|178425.8|178335.8|6
1725043470000|2024-08-30 18:44:30|178429.4|178339.4|178431.2|178341.2|178431.2|178341.2|178426.7|178336.7|7
1725043480000|2024-08-30 18:44:40|178431.5|178341.5|178431.9|178341.9|178435.5|178345.5|178431.5|178341.5|6
1725043490000|2024-08-30 18:44:50|178432.4|178342.4|178429|178339|178432.4|178342.4|178428.9|178338.9|5
1725043500000|2024-08-30 18:45:00|178427.9|178337.9|178428.9|178338.9|178428.9|178338.9|178426.3|178336.3|4
1725043510000|2024-08-30 18:45:10|178430.9|178340.9|178427.8|178337.8|178430.9|178340.9|178427.7|178337.7|6
1725043520000|2024-08-30 18:45:20|178426.6|178336.6|178426.6|178336.6|178426.8|178336.8|178426.5|178336.5|7
1725043530000|2024-08-30 18:45:30|178425|178335|178418.8|178328.8|178425|178335|178418.8|178328.8|6
1725043540000|2024-08-30 18:45:40|178420.3|178330.3|178420.3|178330.3|178420.9|178330.9|178420|178330|8
1725043550000|2024-08-30 18:45:50|178421.6|178331.6|178422.2|178332.2|178423.4|178333.4|178421.6|178331.6|4
1725043560000|2024-08-30 18:46:00|178422.3|178332.3|178422.1|178332.1|178422.3|178332.3|178422.1|178332.1|2
1725043570000|2024-08-30 18:46:10|178423.7|178333.7|178420.3|178330.3|178423.7|178333.7|178420.3|178330.3|5
1725043580000|2024-08-30 18:46:20|178420.2|178330.2|178428.3|178338.3|178428.3|178338.3|178419.9|178329.9|6
1725043590000|2024-08-30 18:46:30|178428.1|178338.1|178422.7|178332.7|178428.7|178338.7|178422.7|178332.7|6
1725043600000|2024-08-30 18:46:40|178421.7|178331.7|178421.7|178331.7|178421.9|178331.9|178421.7|178331.7|3
1725043610000|2024-08-30 18:46:50|178421.6|178331.6|178405.2|178315.2|178421.6|178331.6|178405.2|178315.2|6
1725043620000|2024-08-30 18:47:00|178404.8|178314.8|178362.5|178272.5|178404.8|178314.8|178356.9|178266.9|12
1725043630000|2024-08-30 18:47:10|178362.7|178272.7|178362.1|178272.1|178366.7|178276.7|178362.1|178272.1|5
1725043640000|2024-08-30 18:47:20|178365.7|178275.7|178366|178276|178366|178276|178364.9|178274.9|4
1725043650000|2024-08-30 18:47:30|178368.3|178278.3|178368.6|178278.6|178368.6|178278.6|178368.3|178278.3|3
1725043660000|2024-08-30 18:47:40|178370.6|178280.6|178372.7|178282.7|178372.8|178282.8|178370.1|178280.1|6
1725043670000|2024-08-30 18:47:50|178370.6|178280.6|178369.9|178279.9|178370.6|178280.6|178369.9|178279.9|4
1725043680000|2024-08-30 18:48:00|178369.8|178279.8|178370.5|178280.5|178371.6|178281.6|178369.5|178279.5|5
1725043690000|2024-08-30 18:48:10|178371|178281|178364.3|178274.3|178372.1|178282.1|178364.3|178274.3|6
1725043700000|2024-08-30 18:48:20|178362.8|178272.8|178364.9|178274.9|178365.3|178275.3|178362.8|178272.8|6
1725043710000|2024-08-30 18:48:30|178364.5|178274.5|178354.1|178264.1|178364.5|178274.5|178354.1|178264.1|9
1725043720000|2024-08-30 18:48:40|178352.3|178262.3|178353.7|178263.7|178357|178267|178352.3|178262.3|7
1725043730000|2024-08-30 18:48:50|178353.5|178263.5|178357.7|178267.7|178357.7|178267.7|178353.3|178263.3|4
1725043740000|2024-08-30 18:49:00|178358.1|178268.1|178358.3|178268.3|178358.3|178268.3|178358.1|178268.1|2
1725043750000|2024-08-30 18:49:10|178358.4|178268.4|178355.8|178265.8|178358.4|178268.4|178355.8|178265.8|3
1725043760000|2024-08-30 18:49:20|178354.9|178264.9|178356.5|178266.5|178356.5|178266.5|178353.5|178263.5|6
1725043770000|2024-08-30 18:49:30|178353.7|178263.7|178355.1|178265.1|178355.1|178265.1|178352.7|178262.7|4
1725043780000|2024-08-30 18:49:40|178352.8|178262.8|178351.7|178261.7|178354.5|178264.5|178351.7|178261.7|6
1725043790000|2024-08-30 18:49:50|178351.8|178261.8|178351.6|178261.6|178351.8|178261.8|178351.6|178261.6|3
1725043800000|2024-08-30 18:50:00|178351.2|178261.2|178348.2|178258.2|178351.9|178261.9|178345.1|178255.1|10
1725043810000|2024-08-30 18:50:10|178345.7|178255.7|178352.2|178262.2|178352.2|178262.2|178345.7|178255.7|8
1725043820000|2024-08-30 18:50:20|178352.3|178262.3|178351.4|178261.4|178352.4|178262.4|178351.4|178261.4|3
1725043830000|2024-08-30 18:50:30|178351.3|178261.3|178351.9|178261.9|178351.9|178261.9|178348.6|178258.6|7
1725043840000|2024-08-30 18:50:40|178351.5|178261.5|178353|178263|178353|178263|178351.5|178261.5|2
1725043850000|2024-08-30 18:50:50|178352.6|178262.6|178352.6|178262.6|178352.6|178262.6|178352.6|178262.6|1
1725043860000|2024-08-30 18:51:00|178352.4|178262.4|178350.5|178260.5|178352.4|178262.4|178350.5|178260.5|4
1725043870000|2024-08-30 18:51:10|178351|178261|178346.4|178256.4|178351|178261|178346.4|178256.4|2
1725043880000|2024-08-30 18:51:20|178345.2|178255.2|178351.1|178261.1|178351.1|178261.1|178344.2|178254.2|6
1725043890000|2024-08-30 18:51:30|178351.5|178261.5|178351.6|178261.6|178351.9|178261.9|178351.5|178261.5|3
1725043900000|2024-08-30 18:51:40|178351.8|178261.8|178355|178265|178357|178267|178351.8|178261.8|4
1725043910000|2024-08-30 18:51:50|178355.2|178265.2|178354.9|178264.9|178355.2|178265.2|178354.9|178264.9|2
1725043920000|2024-08-30 18:52:00|178354.8|178264.8|178354.1|178264.1|178356.4|178266.4|178354.1|178264.1|5
1725043930000|2024-08-30 18:52:10|178354|178264|178353.1|178263.1|178354.9|178264.9|178352.8|178262.8|6
1725043940000|2024-08-30 18:52:20|178353.2|178263.2|178353.3|178263.3|178353.3|178263.3|178353.2|178263.2|2
1725043950000|2024-08-30 18:52:30|178353.4|178263.4|178354.6|178264.6|178354.6|178264.6|178353.4|178263.4|6
1725043960000|2024-08-30 18:52:40|178354.4|178264.4|178356.8|178266.8|178356.8|178266.8|178354.2|178264.2|4
1725043970000|2024-08-30 18:52:50|178356.3|178266.3|178351.3|178261.3|178356.3|178266.3|178351.3|178261.3|5
1725043980000|2024-08-30 18:53:00|178354.1|178264.1|178377|178287|178378.3|178288.3|178350.3|178260.3|14
1725043990000|2024-08-30 18:53:10|178376.9|178286.9|178376.9|178286.9|178376.9|178286.9|178376.9|178286.9|1
1725044000000|2024-08-30 18:53:20|178376.8|178286.8|178377|178287|178377|178287|178376.8|178286.8|3
1725044010000|2024-08-30 18:53:30|178376.8|178286.8|178372.2|178282.2|178377|178287|178372.2|178282.2|3
1725044020000|2024-08-30 18:53:40|178377.3|178287.3|178376.9|178286.9|178377.3|178287.3|178376.4|178286.4|3
1725044030000|2024-08-30 18:53:50|178376.8|178286.8|178379.8|178289.8|178380.2|178290.2|178376.8|178286.8|7
1725044040000|2024-08-30 18:54:00|178381.1|178291.1|178380|178290|178383.1|178293.1|178380|178290|4
1725044050000|2024-08-30 18:54:10|178382.8|178292.8|178384.3|178294.3|178386.1|178296.1|178382.8|178292.8|5
1725044060000|2024-08-30 18:54:20|178385.9|178295.9|178408|178318|178410|178320|178385.9|178295.9|7
1725044070000|2024-08-30 18:54:30|178406|178316|178415.4|178325.4|178415.8|178325.8|178406|178316|6
1725044080000|2024-08-30 18:54:40|178414.7|178324.7|178415.5|178325.5|178418.9|178328.9|178414.5|178324.5|6
1725044090000|2024-08-30 18:54:50|178415|178325|178416.6|178326.6|178416.6|178326.6|178414.7|178324.7|5
1725044100000|2024-08-30 18:55:00|178418.8|178328.8|178421|178331|178421|178331|178418.8|178328.8|2
1725044110000|2024-08-30 18:55:10|178420.5|178330.5|178420.8|178330.8|178420.8|178330.8|178418.5|178328.5|4
1725044120000|2024-08-30 18:55:20|178418.9|178328.9|178417|178327|178421.1|178331.1|178416.8|178326.8|5
1725044130000|2024-08-30 18:55:30|178416.7|178326.7|178425.1|178335.1|178426.8|178336.8|178416.7|178326.7|10
1725044140000|2024-08-30 18:55:40|178427.7|178337.7|178434.1|178344.1|178435.8|178345.8|178427.7|178337.7|11
1725044150000|2024-08-30 18:55:50|178434.2|178344.2|178435.4|178345.4|178437.4|178347.4|178434.2|178344.2|9
1725044160000|2024-08-30 18:56:00|178435.3|178345.3|178435.1|178345.1|178435.3|178345.3|178434.8|178344.8|3
1725044170000|2024-08-30 18:56:10|178435.3|178345.3|178435.7|178345.7|178437.3|178347.3|178435.3|178345.3|5
1725044180000|2024-08-30 18:56:20|178437.9|178347.9|178436.8|178346.8|178440|178350|178436.1|178346.1|9
1725044190000|2024-08-30 18:56:30|178436.2|178346.2|178436.1|178346.1|178436.2|178346.2|178436.1|178346.1|2
1725044200000|2024-08-30 18:56:40|178441.2|178351.2|178441.7|178351.7|178444.3|178354.3|178441.2|178351.2|4
1725044210000|2024-08-30 18:56:50|178442.1|178352.1|178447.9|178357.9|178447.9|178357.9|178442|178352|8
1725044220000|2024-08-30 18:57:00|178446.7|178356.7|178445.1|178355.1|178446.7|178356.7|178445|178355|3
1725044230000|2024-08-30 18:57:10|178445|178355|178442.6|178352.6|178446.9|178356.9|178442.6|178352.6|4
1725044240000|2024-08-30 18:57:20|178444.5|178354.5|178442.1|178352.1|178444.5|178354.5|178441.5|178351.5|6
1725044250000|2024-08-30 18:57:30|178445.3|178355.3|178446.2|178356.2|178451|178361|178444.7|178354.7|7
1725044260000|2024-08-30 18:57:40|178444|178354|178446.1|178356.1|178446.1|178356.1|178444|178354|3
1725044270000|2024-08-30 18:57:50|178445.1|178355.1|178447|178357|178447|178357|178443.8|178353.8|6
1725044280000|2024-08-30 18:58:00|178437.9|178347.9|178439|178349|178439|178349|178434.9|178344.9|4
1725044290000|2024-08-30 18:58:10|178437.9|178347.9|178436.9|178346.9|178437.9|178347.9|178435.3|178345.3|5
1725044300000|2024-08-30 18:58:20|178438.4|178348.4|178434.4|178344.4|178438.4|178348.4|178434.4|178344.4|5
1725044310000|2024-08-30 18:58:30|178438.3|178348.3|178438.1|178348.1|178438.3|178348.3|178434.1|178344.1|5
1725044320000|2024-08-30 18:58:40|178436.9|178346.9|178419.6|178329.6|178436.9|178346.9|178418.8|178328.8|9
1725044330000|2024-08-30 18:58:50|178414.8|178324.8|178357.8|178267.8|178414.8|178324.8|178357.8|178267.8|14
1725044340000|2024-08-30 18:59:00|178357.6|178267.6|178362|178272|178362.2|178272.2|178357.6|178267.6|4
1725044350000|2024-08-30 18:59:10|178361.9|178271.9|178360.3|178270.3|178364|178274|178360.3|178270.3|6
1725044360000|2024-08-30 18:59:20|178357.9|178267.9|178367|178277|178367.6|178277.6|178357.9|178267.9|7
1725044370000|2024-08-30 18:59:30|178366.6|178276.6|178368.4|178278.4|178370.1|178280.1|178365|178275|9
1725044380000|2024-08-30 18:59:40|178365.3|178275.3|178405.9|178315.9|178405.9|178315.9|178363|178273|14
1725044390000|2024-08-30 18:59:50|178403.1|178313.1|178353.1|178263.1|178403.1|178313.1|178353.1|178263.1|22
1725044400000|2024-08-30 19:00:00|178357.2|178267.2|178355.8|178265.8|178363.9|178273.9|178355.8|178265.8|11
1725044410000|2024-08-30 19:00:10|178355|178265|178358.1|178268.1|178358.1|178268.1|178355|178265|7
1725044420000|2024-08-30 19:00:20|178357.9|178267.9|178358|178268|178358.2|178268.2|178357.9|178267.9|6
1725044430000|2024-08-30 19:00:30|178357.8|178267.8|178359.6|178269.6|178359.6|178269.6|178357.8|178267.8|4
1725044440000|2024-08-30 19:00:40|178358.8|178268.8|178359|178269|178359|178269|178358.7|178268.7|3
1725044450000|2024-08-30 19:00:50|178369.1|178279.1|178370|178280|178370.1|178280.1|178366.7|178276.7|6
1725044460000|2024-08-30 19:01:00|178372.1|178282.1|178377|178287|178379.2|178289.2|178372.1|178282.1|7
1725044470000|2024-08-30 19:01:10|178378.1|178288.1|178383.3|178293.3|178383.3|178293.3|178378.1|178288.1|4
1725044480000|2024-08-30 19:01:20|178385.4|178295.4|178395.2|178305.2|178395.2|178305.2|178385.4|178295.4|6
1725044490000|2024-08-30 19:01:30|178396.1|178306.1|178388.1|178298.1|178396.1|178306.1|178388.1|178298.1|6
1725044500000|2024-08-30 19:01:40|178387.6|178297.6|178386.3|178296.3|178388.3|178298.3|178386.3|178296.3|6
1725044510000|2024-08-30 19:01:50|178386.1|178296.1|178385.2|178295.2|178386.1|178296.1|178383.3|178293.3|5
1725044520000|2024-08-30 19:02:00|178387.1|178297.1|178387.2|178297.2|178387.2|178297.2|178387.1|178297.1|2
1725044530000|2024-08-30 19:02:10|178389.4|178299.4|178392.2|178302.2|178393.3|178303.3|178389.4|178299.4|6
1725044540000|2024-08-30 19:02:20|178392|178302|178387.9|178297.9|178392|178302|178387.9|178297.9|3
1725044550000|2024-08-30 19:02:30|178387.5|178297.5|178388.8|178298.8|178388.8|178298.8|178387.1|178297.1|5
1725044560000|2024-08-30 19:02:40|178388.9|178298.9|178388|178298|178388.9|178298.9|178388|178298|4
1725044570000|2024-08-30 19:02:50|178390.9|178300.9|178391.8|178301.8|178391.8|178301.8|178389.1|178299.1|7
1725044580000|2024-08-30 19:03:00|178391.9|178301.9|178417|178327|178417|178327|178391.9|178301.9|6
1725044590000|2024-08-30 19:03:10|178419.1|178329.1|178421.1|178331.1|178424.2|178334.2|178419.1|178329.1|7
1725044600000|2024-08-30 19:03:20|178421.4|178331.4|178421.3|178331.3|178421.4|178331.4|178421.2|178331.2|3
1725044610000|2024-08-30 19:03:30|178423.1|178333.1|178423.7|178333.7|178424.7|178334.7|178421.7|178331.7|5
1725044620000|2024-08-30 19:03:40|178421.5|178331.5|178423.8|178333.8|178423.8|178333.8|178421|178331|3
1725044630000|2024-08-30 19:03:50|178423.9|178333.9|178423.8|178333.8|178423.9|178333.9|178421.5|178331.5|3
1725044640000|2024-08-30 19:04:00|178430.9|178340.9|178431.7|178341.7|178431.8|178341.8|178426.5|178336.5|6
1725044650000|2024-08-30 19:04:10|178431.5|178341.5|178434.5|178344.5|178434.5|178344.5|178431.5|178341.5|2
1725044660000|2024-08-30 19:04:20|178439.2|178349.2|178435.6|178345.6|178439.2|178349.2|178435.4|178345.4|3
1725044670000|2024-08-30 19:04:30|178439|178349|178436.6|178346.6|178441.2|178351.2|178436.1|178346.1|8
1725044680000|2024-08-30 19:04:40|178437.2|178347.2|178437.2|178347.2|178437.3|178347.3|178437.2|178347.2|3
1725044690000|2024-08-30 19:04:50|178437.5|178347.5|178443|178353|178443.9|178353.9|178437.5|178347.5|9
1725044700000|2024-08-30 19:05:00|178439|178349|178439|178349|178439|178349|178439|178349|1
1725044710000|2024-08-30 19:05:10|178439.7|178349.7|178441.5|178351.5|178441.5|178351.5|178437.6|178347.6|3
1725044720000|2024-08-30 19:05:20|178437.4|178347.4|178437.7|178347.7|178447.5|178357.5|178437.4|178347.4|6
1725044730000|2024-08-30 19:05:30|178439.7|178349.7|178440.1|178350.1|178440.1|178350.1|178439.6|178349.6|3
1725044740000|2024-08-30 19:05:40|178438.6|178348.6|178428.1|178338.1|178438.6|178348.6|178424|178334|7
1725044750000|2024-08-30 19:05:50|178427|178337|178429.2|178339.2|178429.2|178339.2|178422|178332|7
1725044760000|2024-08-30 19:06:00|178429.6|178339.6|178434|178344|178434|178344|178429.6|178339.6|5
1725044770000|2024-08-30 19:06:10|178433.5|178343.5|178433.5|178343.5|178433.5|178343.5|178433.4|178343.4|3
1725044780000|2024-08-30 19:06:20|178437.2|178347.2|178434.8|178344.8|178437.2|178347.2|178434.8|178344.8|2
1725044790000|2024-08-30 19:06:30|178431.6|178341.6|178431|178341|178432|178342|178431|178341|5
1725044800000|2024-08-30 19:06:40|178430.7|178340.7|178430.4|178340.4|178430.7|178340.7|178430.4|178340.4|2
1725044810000|2024-08-30 19:06:50|178430.3|178340.3|178432.8|178342.8|178432.8|178342.8|178430.3|178340.3|5
1725044820000|2024-08-30 19:07:00|178432.4|178342.4|178431|178341|178432.4|178342.4|178430.7|178340.7|5
1725044830000|2024-08-30 19:07:10|178430.8|178340.8|178435.9|178345.9|178435.9|178345.9|178429.2|178339.2|5
1725044840000|2024-08-30 19:07:20|178433.5|178343.5|178430.4|178340.4|178433.5|178343.5|178430.4|178340.4|4
1725044850000|2024-08-30 19:07:30|178429.3|178339.3|178421.7|178331.7|178429.3|178339.3|178421.7|178331.7|2
1725044860000|2024-08-30 19:07:40|178421|178331|178419.7|178329.7|178422.9|178332.9|178418.5|178328.5|9
1725044870000|2024-08-30 19:07:50|178417.8|178327.8|178415|178325|178417.8|178327.8|178415|178325|4
1725044880000|2024-08-30 19:08:00|178413.5|178323.5|178407.9|178317.9|178413.5|178323.5|178407.9|178317.9|6
1725044890000|2024-08-30 19:08:10|178409.3|178319.3|178409.3|178319.3|178409.3|178319.3|178409.2|178319.2|5
1725044900000|2024-08-30 19:08:20|178409.1|178319.1|178409.3|178319.3|178409.3|178319.3|178409.1|178319.1|3
1725044910000|2024-08-30 19:08:30|178408.5|178318.5|178411.5|178321.5|178411.6|178321.6|178408.5|178318.5|3
1725044920000|2024-08-30 19:08:40|178411.6|178321.6|178410.7|178320.7|178411.6|178321.6|178409.6|178319.6|4
1725044930000|2024-08-30 19:08:50|178410.3|178320.3|178410.3|178320.3|178410.3|178320.3|178410.3|178320.3|1
1725044940000|2024-08-30 19:09:00|178410.7|178320.7|178410.8|178320.8|178410.8|178320.8|178410.6|178320.6|4
1725044950000|2024-08-30 19:09:10|178411.9|178321.9|178411.9|178321.9|178411.9|178321.9|178411.8|178321.8|3
1725044960000|2024-08-30 19:09:20|178411.8|178321.8|178409|178319|178411.8|178321.8|178409|178319|3
1725044970000|2024-08-30 19:09:30|178408.9|178318.9|178408.7|178318.7|178408.9|178318.9|178408.7|178318.7|3
1725044990000|2024-08-30 19:09:50|178408.9|178318.9|178403.5|178313.5|178436.6|178346.6|178399.4|178309.4|10
1725045000000|2024-08-30 19:10:00|178403.4|178313.4|178401.6|178311.6|178403.6|178313.6|178400.2|178310.2|7
1725045020000|2024-08-30 19:10:20|178401.7|178311.7|178404.8|178314.8|178404.8|178314.8|178401.7|178311.7|5
1725045030000|2024-08-30 19:10:30|178406.1|178316.1|178406.6|178316.6|178406.6|178316.6|178406.1|178316.1|2
1725045040000|2024-08-30 19:10:40|178406.1|178316.1|178401.6|178311.6|178406.1|178316.1|178400.9|178310.9|5
1725045050000|2024-08-30 19:10:50|178401.5|178311.5|178396.3|178306.3|178401.5|178311.5|178396.3|178306.3|3
1725045060000|2024-08-30 19:11:00|178396.2|178306.2|178396.9|178306.9|178398.2|178308.2|178396|178306|5
1725045070000|2024-08-30 19:11:10|178395|178305|178398.2|178308.2|178398.2|178308.2|178395|178305|3
1725045080000|2024-08-30 19:11:20|178398.3|178308.3|178398.6|178308.6|178398.6|178308.6|178398.3|178308.3|3
1725045090000|2024-08-30 19:11:30|178399.8|178309.8|178399.7|178309.7|178399.9|178309.9|178399.7|178309.7|3
1725045100000|2024-08-30 19:11:40|178399.6|178309.6|178399.8|178309.8|178400|178310|178399.6|178309.6|3
1725045110000|2024-08-30 19:11:50|178399.2|178309.2|178399.2|178309.2|178399.2|178309.2|178399.2|178309.2|1
1725045120000|2024-08-30 19:12:00|178400|178310|178399.4|178309.4|178400|178310|178399.4|178309.4|2
1725045130000|2024-08-30 19:12:10|178399.8|178309.8|178399.7|178309.7|178399.8|178309.8|178399.7|178309.7|2
1725045140000|2024-08-30 19:12:20|178399.3|178309.3|178397.5|178307.5|178399.3|178309.3|178395.4|178305.4|4
1725045150000|2024-08-30 19:12:30|178397.2|178307.2|178396.7|178306.7|178397.2|178307.2|178396.7|178306.7|3
1725045160000|2024-08-30 19:12:40|178397.5|178307.5|178396.8|178306.8|178397.5|178307.5|178396.6|178306.6|4
1725045170000|2024-08-30 19:12:50|178397.7|178307.7|178397.9|178307.9|178398.3|178308.3|178397.7|178307.7|4
1725045180000|2024-08-30 19:13:00|178398.8|178308.8|178407.5|178317.5|178409.1|178319.1|178398.8|178308.8|9
1725045190000|2024-08-30 19:13:10|178408|178318|178408.1|178318.1|178409.3|178319.3|178408|178318|4
1725045200000|2024-08-30 19:13:20|178406.2|178316.2|178395.8|178305.8|178406.2|178316.2|178395.7|178305.7|6
1725045210000|2024-08-30 19:13:30|178395.6|178305.6|178395.6|178305.6|178395.6|178305.6|178395.6|178305.6|1
1725045220000|2024-08-30 19:13:40|178395.4|178305.4|178392.4|178302.4|178395.4|178305.4|178392.4|178302.4|5
1725045230000|2024-08-30 19:13:50|178392.3|178302.3|178393.8|178303.8|178394.6|178304.6|178389.2|178299.2|4
1725045240000|2024-08-30 19:14:00|178393.1|178303.1|178389.6|178299.6|178393.1|178303.1|178389.6|178299.6|5
1725045250000|2024-08-30 19:14:10|178391.5|178301.5|178390.8|178300.8|178397|178307|178390.8|178300.8|7
1725045260000|2024-08-30 19:14:20|178390.6|178300.6|178391.9|178301.9|178391.9|178301.9|178390.6|178300.6|3
1725045270000|2024-08-30 19:14:30|178392|178302|178392|178302|178392|178302|178392|178302|1
1725045280000|2024-08-30 19:14:40|178389.9|178299.9|178391.2|178301.2|178391.2|178301.2|178388.9|178298.9|3
1725045290000|2024-08-30 19:14:50|178391.1|178301.1|178390.6|178300.6|178392.5|178302.5|178390.6|178300.6|7
1725045300000|2024-08-30 19:15:00|178390.4|178300.4|178392.1|178302.1|178392.1|178302.1|178390.4|178300.4|2
1725045310000|2024-08-30 19:15:10|178391.7|178301.7|178390.6|178300.6|178391.7|178301.7|178387.4|178297.4|5
1725045320000|2024-08-30 19:15:20|178390.4|178300.4|178393.4|178303.4|178393.8|178303.8|178390.4|178300.4|4
1725045330000|2024-08-30 19:15:30|178393.3|178303.3|178389.3|178299.3|178393.3|178303.3|178387.5|178297.5|7
1725045340000|2024-08-30 19:15:40|178389.8|178299.8|178390.6|178300.6|178390.6|178300.6|178387.9|178297.9|4
1725045350000|2024-08-30 19:15:50|178390.5|178300.5|178390.5|178300.5|178390.5|178300.5|178390.5|178300.5|1
1725045360000|2024-08-30 19:16:00|178392.1|178302.1|178389.3|178299.3|178392.1|178302.1|178383.8|178293.8|8
1725045380000|2024-08-30 19:16:20|178390.5|178300.5|178391.3|178301.3|178391.3|178301.3|178390.5|178300.5|4
1725045390000|2024-08-30 19:16:30|178392.2|178302.2|178399.1|178309.1|178399.1|178309.1|178392.2|178302.2|5
1725045400000|2024-08-30 19:16:40|178398.9|178308.9|178399.7|178309.7|178399.7|178309.7|178398.9|178308.9|2
1725045410000|2024-08-30 19:16:50|178399.6|178309.6|178399.8|178309.8|178399.8|178309.8|178399.6|178309.6|2
1725045420000|2024-08-30 19:17:00|178395.1|178305.1|178395.2|178305.2|178395.2|178305.2|178395.1|178305.1|2
1725045440000|2024-08-30 19:17:20|178391.2|178301.2|178381.1|178251.1|178391.2|178301.2|178361|178247.6|8
1725045450000|2024-08-30 19:17:30|178379.2|178249.2|178380.2|178250.2|178382.4|178252.4|178374.6|178244.6|6
1725045460000|2024-08-30 19:17:40|178383|178253|178376|178246|178383.3|178253.3|178376|178246|6
1725045470000|2024-08-30 19:17:50|178377.6|178247.6|178382.9|178252.9|178383.8|178253.8|178377.6|178247.6|5
1725045480000|2024-08-30 19:18:00|178385.1|178255.1|178381.3|178251.3|178385.1|178255.1|178380.5|178250.5|4
1725045490000|2024-08-30 19:18:10|178380.8|178250.8|178386.5|178256.5|178386.5|178256.5|178380.8|178250.8|3
1725045500000|2024-08-30 19:18:20|178385.3|178255.3|178384|178254|178388.6|178258.6|178384|178254|4
1725045510000|2024-08-30 19:18:30|178381.3|178251.3|178387.6|178257.6|178387.6|178257.6|178381.3|178251.3|4
1725045520000|2024-08-30 19:18:40|178387.7|178257.7|178387.7|178257.7|178387.7|178257.7|178387.7|178257.7|1
1725045530000|2024-08-30 19:18:50|178389.1|178259.1|178391.1|178261.1|178393|178263|178388.1|178258.1|6
1725045540000|2024-08-30 19:19:00|178397.2|178267.2|178389.4|178259.4|178397.2|178267.2|178388.8|178258.8|8
1725045550000|2024-08-30 19:19:10|178389.5|178259.5|178389.5|178259.5|178389.5|178259.5|178389.5|178259.5|1
1725045560000|2024-08-30 19:19:20|178390.3|178260.3|178390.8|178260.8|178390.8|178260.8|178390.3|178260.3|3
1725045570000|2024-08-30 19:19:30|178390.9|178260.9|178392.9|178262.9|178394.1|178264.1|178390.9|178260.9|4
1725045580000|2024-08-30 19:19:40|178392.8|178262.8|178393.3|178263.3|178393.3|178263.3|178392.2|178262.2|4
1725045590000|2024-08-30 19:19:50|178393|178263|178390.1|178260.1|178393.5|178263.5|178390.1|178260.1|4
1725045600000|2024-08-30 19:20:00|178390.3|178260.3|178385.8|178255.8|178390.3|178260.3|178385.8|178255.8|4
1725045610000|2024-08-30 19:20:10|178384.9|178254.9|178380.9|178250.9|178387.3|178257.3|178380.9|178250.9|5
1725045620000|2024-08-30 19:20:20|178380.8|178250.8|178382.1|178252.1|178382.1|178252.1|178380.7|178250.7|4
1725045630000|2024-08-30 19:20:30|178385.8|178255.8|178385.4|178255.4|178386.8|178256.8|178385.4|178255.4|4
1725045640000|2024-08-30 19:20:40|178384.2|178254.2|178388.2|178258.2|178388.4|178258.4|178384.2|178254.2|4
1725045650000|2024-08-30 19:20:50|178388|178258|178378|178248|178388|178258|178374.8|178244.8|8
1725045660000|2024-08-30 19:21:00|178377.9|178247.9|178381.4|178251.4|178381.4|178251.4|178377.9|178247.9|3
1725045670000|2024-08-30 19:21:10|178381.3|178251.3|178381.4|178251.4|178381.4|178251.4|178381.3|178251.3|4
1725045680000|2024-08-30 19:21:20|178381.8|178251.8|178386.2|178256.2|178386.3|178256.3|178381.4|178251.4|4
1725045690000|2024-08-30 19:21:30|178385.3|178255.3|178376.9|178246.9|178385.3|178255.3|178375.6|178245.6|5
1725045700000|2024-08-30 19:21:40|178376.8|178246.8|178376.9|178246.9|178376.9|178246.9|178376.8|178246.8|2
1725045710000|2024-08-30 19:21:50|178377.4|178247.4|178379.1|178249.1|178381.1|178251.1|178377.4|178247.4|8
1725045720000|2024-08-30 19:22:00|178381.1|178251.1|178381.3|178251.3|178381.3|178251.3|178381|178251|3
1725045730000|2024-08-30 19:22:10|178381.4|178251.4|178378.4|178248.4|178381.4|178251.4|178378.4|178248.4|4
1725045740000|2024-08-30 19:22:20|178376.9|178246.9|178387|178257|178387|178257|178376.9|178246.9|4
1725045750000|2024-08-30 19:22:30|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|1
1725045760000|2024-08-30 19:22:40|178386.9|178256.9|178382.8|178252.8|178386.9|178256.9|178382.8|178252.8|2
1725045770000|2024-08-30 19:22:50|178377.2|178247.2|178375.3|178245.3|178377.2|178247.2|178375.3|178245.3|5
1725045780000|2024-08-30 19:23:00|178375.2|178245.2|178374.2|178244.2|178375.2|178245.2|178374.2|178244.2|3
1725045790000|2024-08-30 19:23:10|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|1
1725045800000|2024-08-30 19:23:20|178374.2|178244.2|178378.3|178248.3|178378.3|178248.3|178374.2|178244.2|2
1725045810000|2024-08-30 19:23:30|178383|178253|178381.6|178251.6|178385.5|178255.5|178381.6|178251.6|8
1725045820000|2024-08-30 19:23:40|178383.3|178253.3|178369.2|178239.2|178383.3|178253.3|178369.2|178239.2|6
1725045830000|2024-08-30 19:23:50|178372.8|178242.8|178371.4|178241.4|178372.9|178242.9|178371.4|178241.4|5
1725045840000|2024-08-30 19:24:00|178332.3|178242.3|178317.4|178227.4|178332.3|178242.3|178317.4|178227.4|10
1725045850000|2024-08-30 19:24:10|178317.3|178227.3|178316.4|178226.4|178317.3|178227.3|178316.4|178226.4|3
1725045860000|2024-08-30 19:24:20|178323.8|178193.8|178314.5|178184.5|178323.8|178193.8|178314.5|178184.5|6
1725045870000|2024-08-30 19:24:30|178311.4|178181.4|178286|178196|178311.4|178200.8|178286|178177.3|7
1725045880000|2024-08-30 19:24:40|178286.4|178196.4|178289.1|178199.1|178289.1|178199.1|178285.6|178195.6|4
1725045890000|2024-08-30 19:24:50|178289.2|178199.2|178344.5|178214.5|178344.5|178214.5|178289.2|178199.2|12
1725045900000|2024-08-30 19:25:00|178345.6|178215.6|178322.6|178232.6|178345.6|178235.8|178322.6|178213.5|8
1725045910000|2024-08-30 19:25:10|178326.9|178236.9|178328.7|178238.7|178332.3|178242.3|178325.4|178235.4|10
1725045920000|2024-08-30 19:25:20|178328.3|178238.3|178331.9|178241.9|178331.9|178241.9|178328.3|178238.3|3
1725045930000|2024-08-30 19:25:30|178333.5|178243.5|178329|178239|178333.5|178243.5|178329|178239|7
1725045940000|2024-08-30 19:25:40|178328.9|178238.9|178328.9|178238.9|178328.9|178238.9|178328.8|178238.8|3
1725045950000|2024-08-30 19:25:50|178328.7|178238.7|178328.8|178238.8|178328.8|178238.8|178328.7|178238.7|2
1725045960000|2024-08-30 19:26:00|178331.9|178241.9|178320.8|178230.8|178331.9|178241.9|178320.8|178230.8|8
1725045970000|2024-08-30 19:26:10|178320.9|178230.9|178328.1|178238.1|178328.1|178238.1|178319.3|178229.3|7
1725045980000|2024-08-30 19:26:20|178328|178238|178327.5|178237.5|178328|178238|178327.5|178237.5|3
1725045990000|2024-08-30 19:26:30|178327.1|178237.1|178325.9|178235.9|178327.1|178237.1|178325.9|178235.9|3
1725046000000|2024-08-30 19:26:40|178326.2|178236.2|178334.2|178244.2|178334.2|178244.2|178326.1|178236.1|4
1725046010000|2024-08-30 19:26:50|178333.9|178243.9|178317.2|178227.2|178333.9|178243.9|178317.2|178227.2|8
1725046020000|2024-08-30 19:27:00|178317.7|178227.7|178317.5|178227.5|178317.7|178227.7|178317.5|178227.5|2
1725046030000|2024-08-30 19:27:10|178321.7|178231.7|178337.9|178207.9|178342.3|178231.7|178321.7|178207.6|4
1725046050000|2024-08-30 19:27:30|178340.9|178210.9|178325.3|178195.3|178340.9|178210.9|178324.8|178194.8|8
1725046060000|2024-08-30 19:27:40|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|1
1725046070000|2024-08-30 19:27:50|178326.5|178196.5|178350.1|178220.1|178350.1|178220.1|178326.5|178196.5|7
1725046080000|2024-08-30 19:28:00|178346.5|178216.5|178346.1|178216.1|178346.5|178216.5|178346.1|178216.1|3
1725046090000|2024-08-30 19:28:10|178349.7|178219.7|178351|178221|178352.5|178222.5|178349.7|178219.7|8
1725046100000|2024-08-30 19:28:20|178350.9|178220.9|178350.9|178220.9|178350.9|178220.9|178350.9|178220.9|1
1725046120000|2024-08-30 19:28:40|178359.7|178229.7|178359.7|178229.7|178359.7|178229.7|178359.7|178229.7|1
1725046130000|2024-08-30 19:28:50|178354.1|178224.1|178354|178224|178354.1|178224.1|178354|178224|2
1725046140000|2024-08-30 19:29:00|178354.3|178224.3|178353.3|178223.3|178354.6|178224.6|178350.3|178220.3|6
1725046150000|2024-08-30 19:29:10|178354.5|178224.5|178355|178225|178355|178225|178354.5|178224.5|2
1725046160000|2024-08-30 19:29:20|178353.5|178223.5|178358.5|178228.5|178358.5|178228.5|178353.1|178223.1|6
1725046170000|2024-08-30 19:29:30|178358.4|178228.4|178356.4|178226.4|178358.8|178228.8|178356.4|178226.4|4
1725046180000|2024-08-30 19:29:40|178357.3|178227.3|178357.1|178227.1|178357.3|178227.3|178357.1|178227.1|3
1725046190000|2024-08-30 19:29:50|178351|178221|178350.1|178220.1|178351|178221|178350.1|178220.1|2
1725046200000|2024-08-30 19:30:00|178350.9|178220.9|178351.1|178221.1|178351.1|178221.1|178350.9|178220.9|2
1725046210000|2024-08-30 19:30:10|178354|178224|178354|178224|178354|178224|178354|178224|1
1725046220000|2024-08-30 19:30:20|178361|178231|178355|178225|178361|178231|178355|178225|2
1725046230000|2024-08-30 19:30:30|178355.3|178225.3|178356.2|178226.2|178356.2|178226.2|178355.3|178225.3|5
1725046240000|2024-08-30 19:30:40|178356.7|178226.7|178377.8|178247.8|178377.8|178247.8|178356.7|178226.7|6
1725046250000|2024-08-30 19:30:50|178378.6|178248.6|178379.8|178249.8|178379.8|178249.8|178378.6|178248.6|2
1725046260000|2024-08-30 19:31:00|178380|178250|178376.8|178246.8|178380|178250|178376.8|178246.8|6
1725046270000|2024-08-30 19:31:10|178372.6|178242.6|178369.4|178239.4|178372.6|178242.6|178369.4|178239.4|4
1725046280000|2024-08-30 19:31:20|178369.3|178239.3|178373.8|178243.8|178373.8|178243.8|178369.2|178239.2|6
1725046290000|2024-08-30 19:31:30|178373.7|178243.7|178376.9|178246.9|178377.5|178247.5|178373.7|178243.7|3
1725046310000|2024-08-30 19:31:50|178376.8|178246.8|178405.3|178315.3|178405.3|178315.3|178356.2|178246.8|9
1725046320000|2024-08-30 19:32:00|178408.2|178318.2|178406.7|178316.7|178409.2|178319.2|178403.1|178313.1|11
1725046330000|2024-08-30 19:32:10|178406.5|178316.5|178410.8|178320.8|178412.1|178322.1|178406.3|178316.3|8
1725046340000|2024-08-30 19:32:20|178413.1|178323.1|178414.7|178324.7|178415.4|178325.4|178413.1|178323.1|5
1725046350000|2024-08-30 19:32:30|178416|178326|178413.9|178323.9|178417.1|178327.1|178413.8|178323.8|5
1725046360000|2024-08-30 19:32:40|178411.5|178321.5|178421.7|178331.7|178421.7|178331.7|178409.3|178319.3|5
1725046370000|2024-08-30 19:32:50|178422.4|178332.4|178428.3|178338.3|178428.3|178338.3|178422.4|178332.4|5
1725046380000|2024-08-30 19:33:00|178427.2|178337.2|178427.5|178337.5|178427.8|178337.8|178427.2|178337.2|5
1725046390000|2024-08-30 19:33:10|178427.6|178337.6|178428.4|178338.4|178429.7|178339.7|178427.6|178337.6|6
1725046400000|2024-08-30 19:33:20|178428.1|178338.1|178427.4|178337.4|178428.1|178338.1|178426.9|178336.9|3
1725046410000|2024-08-30 19:33:30|178428|178338|178431.5|178341.5|178432.5|178342.5|178428|178338|9
1725046420000|2024-08-30 19:33:40|178429.7|178339.7|178431.3|178341.3|178431.4|178341.4|178429.7|178339.7|5
1725046430000|2024-08-30 19:33:50|178431.7|178341.7|178433.7|178343.7|178433.7|178343.7|178431.7|178341.7|2
1725046440000|2024-08-30 19:34:00|178432.4|178342.4|178432.4|178342.4|178432.4|178342.4|178432.4|178342.4|1
1725046450000|2024-08-30 19:34:10|178433.6|178343.6|178435.1|178345.1|178435.1|178345.1|178432.7|178342.7|7
1725046460000|2024-08-30 19:34:20|178436.9|178346.9|178443|178353|178443|178353|178436.9|178346.9|4
1725046470000|2024-08-30 19:34:30|178443.4|178353.4|178441.4|178351.4|178443.4|178353.4|178441.4|178351.4|4
1725046480000|2024-08-30 19:34:40|178441.3|178351.3|178440.7|178350.7|178441.3|178351.3|178440|178350|5
1725046490000|2024-08-30 19:34:50|178440.8|178350.8|178440.9|178350.9|178440.9|178350.9|178440.8|178350.8|2
1725046500000|2024-08-30 19:35:00|178436.8|178346.8|178433.5|178343.5|178437.1|178347.1|178433.5|178343.5|6
1725046510000|2024-08-30 19:35:10|178434.8|178344.8|178429.9|178339.9|178434.8|178344.8|178425.9|178335.9|4
1725046520000|2024-08-30 19:35:20|178423.2|178333.2|178402.9|178312.9|178423.2|178333.2|178399.8|178309.8|8
1725046530000|2024-08-30 19:35:30|178399.8|178309.8|178378.1|178288.1|178399.8|178309.8|178376|178286|8
1725046540000|2024-08-30 19:35:40|178375.9|178285.9|178379.5|178289.5|178379.5|178289.5|178375.8|178285.8|6
1725046550000|2024-08-30 19:35:50|178378.9|178288.9|178377.8|178287.8|178379.9|178289.9|178377.8|178287.8|4
1725046560000|2024-08-30 19:36:00|178376.7|178286.7|178374.8|178284.8|178377|178287|178373.4|178283.4|8
1725046570000|2024-08-30 19:36:10|178376.7|178286.7|178375.2|178285.2|178377.2|178287.2|178375|178285|7
1725046580000|2024-08-30 19:36:20|178375.4|178285.4|178376.1|178286.1|178376.3|178286.3|178375.2|178285.2|4
1725046590000|2024-08-30 19:36:30|178376.2|178286.2|178375.3|178285.3|178377|178287|178375.3|178285.3|6
1725046600000|2024-08-30 19:36:40|178374.7|178284.7|178374.7|178284.7|178374.7|178284.7|178374.6|178284.6|3
1725046610000|2024-08-30 19:36:50|178372.6|178282.6|178372.4|178282.4|178372.6|178282.6|178369.8|178279.8|5
1725046620000|2024-08-30 19:37:00|178371.8|178281.8|178369.1|178279.1|178372.1|178282.1|178369.1|178279.1|6
1725046630000|2024-08-30 19:37:10|178368.8|178278.8|178368.1|178278.1|178368.8|178278.8|178368.1|178278.1|3
1725046640000|2024-08-30 19:37:20|178368.2|178278.2|178366.3|178276.3|178369.7|178279.7|178366.1|178276.1|6
1725046650000|2024-08-30 19:37:30|178362.6|178272.6|178365.8|178275.8|178365.8|178275.8|178362.6|178272.6|5
1725046660000|2024-08-30 19:37:40|178367.2|178277.2|178364.4|178274.4|178367.2|178277.2|178364.4|178274.4|5
1725046670000|2024-08-30 19:37:50|178364.3|178274.3|178351.7|178261.7|178364.4|178274.4|178351.7|178261.7|6
1725046680000|2024-08-30 19:38:00|178351.8|178261.8|178350.6|178260.6|178352.5|178262.5|178349.3|178259.3|6
1725046690000|2024-08-30 19:38:10|178349.3|178259.3|178349.8|178259.8|178349.8|178259.8|178349.3|178259.3|2
1725046700000|2024-08-30 19:38:20|178349.7|178259.7|178350.2|178260.2|178350.2|178260.2|178347.2|178257.2|3
1725046710000|2024-08-30 19:38:30|178350.6|178260.6|178350.9|178260.9|178350.9|178260.9|178350.6|178260.6|2
1725046720000|2024-08-30 19:38:40|178351|178261|178349.6|178259.6|178351.1|178261.1|178349.6|178259.6|4
1725046730000|2024-08-30 19:38:50|178351|178261|178351.7|178261.7|178351.7|178261.7|178350.6|178260.6|4
1725046740000|2024-08-30 19:39:00|178351.9|178261.9|178351.6|178261.6|178353.7|178263.7|178351.6|178261.6|5
1725046750000|2024-08-30 19:39:10|178351.5|178261.5|178351.5|178261.5|178351.5|178261.5|178351.5|178261.5|1
1725046760000|2024-08-30 19:39:20|178350.5|178260.5|178347.5|178257.5|178350.5|178260.5|178347.5|178257.5|4
1725046770000|2024-08-30 19:39:30|178346.8|178256.8|178345.5|178255.5|178346.8|178256.8|178345.5|178255.5|4
1725046780000|2024-08-30 19:39:40|178347.3|178257.3|178347.3|178257.3|178347.3|178257.3|178347.3|178257.3|1
1725046800000|2024-08-30 19:40:00|178349.2|178259.2|178353.3|178263.3|178353.3|178263.3|178349.2|178259.2|6
1725046810000|2024-08-30 19:40:10|178353.4|178263.4|178354.5|178264.5|178356.2|178266.2|178353.4|178263.4|6
1725046820000|2024-08-30 19:40:20|178352.8|178262.8|178356.3|178266.3|178359.3|178269.3|178352.8|178262.8|6
1725046830000|2024-08-30 19:40:30|178355.8|178265.8|178358.3|178268.3|178358.3|178268.3|178354.9|178264.9|6
1725046840000|2024-08-30 19:40:40|178361.9|178271.9|178361.9|178271.9|178361.9|178271.9|178361.9|178271.9|1
1725046850000|2024-08-30 19:40:50|178361.8|178271.8|178363.5|178273.5|178367.2|178277.2|178361.8|178271.8|4
1725046860000|2024-08-30 19:41:00|178364.7|178274.7|178363.9|178273.9|178364.7|178274.7|178360.6|178270.6|5
1725046870000|2024-08-30 19:41:10|178363.7|178273.7|178360.5|178270.5|178363.7|178273.7|178360.5|178270.5|4
1725046880000|2024-08-30 19:41:20|178360.4|178270.4|178360.4|178270.4|178360.4|178270.4|178360.4|178270.4|1
1725046890000|2024-08-30 19:41:30|178360.3|178270.3|178360.5|178270.5|178360.5|178270.5|178360.3|178270.3|2
1725046900000|2024-08-30 19:41:40|178361.1|178271.1|178358.6|178268.6|178363.9|178273.9|178356.4|178266.4|9
1725046910000|2024-08-30 19:41:50|178357.3|178267.3|178356.9|178266.9|178357.3|178267.3|178356.9|178266.9|4
1725046920000|2024-08-30 19:42:00|178357|178267|178357.4|178267.4|178359.1|178269.1|178355.5|178265.5|5
1725046930000|2024-08-30 19:42:10|178357.6|178267.6|178356.3|178266.3|178357.6|178267.6|178356.3|178266.3|3
1725046940000|2024-08-30 19:42:20|178357.2|178267.2|178355.8|178265.8|178357.2|178267.2|178355.8|178265.8|4
1725046950000|2024-08-30 19:42:30|178354.8|178264.8|178361.7|178271.7|178361.7|178271.7|178354.8|178264.8|6
1725046960000|2024-08-30 19:42:40|178361.6|178271.6|178360.5|178270.5|178361.6|178271.6|178359.2|178269.2|7
1725046970000|2024-08-30 19:42:50|178360.4|178270.4|178366.2|178276.2|178366.2|178276.2|178360.4|178270.4|6
1725046980000|2024-08-30 19:43:00|178365.2|178275.2|178370.7|178280.7|178370.7|178280.7|178362.3|178272.3|10
1725046990000|2024-08-30 19:43:10|178371.9|178281.9|178372.3|178282.3|178372.3|178282.3|178371.9|178281.9|2
1725047000000|2024-08-30 19:43:20|178377.6|178287.6|178373.7|178283.7|178381.6|178291.6|178373.7|178283.7|10
1725047010000|2024-08-30 19:43:30|178373|178283|178376.6|178286.6|178376.6|178286.6|178373|178283|8
1725047020000|2024-08-30 19:43:40|178376.7|178286.7|178376.3|178286.3|178376.7|178286.7|178376.3|178286.3|3
1725047030000|2024-08-30 19:43:50|178376.4|178286.4|178375.7|178285.7|178376.7|178286.7|178375.6|178285.6|4
1725047040000|2024-08-30 19:44:00|178376.3|178286.3|178385|178295|178385|178295|178375.2|178285.2|5
1725047050000|2024-08-30 19:44:10|178386.3|178296.3|178378.1|178288.1|178386.3|178296.3|178378|178288|7
1725047060000|2024-08-30 19:44:20|178376.3|178286.3|178376.9|178286.9|178378.4|178288.4|178376.3|178286.3|4
1725047070000|2024-08-30 19:44:30|178377.1|178287.1|178375.3|178285.3|178377.8|178287.8|178375.3|178285.3|4
1725047080000|2024-08-30 19:44:40|178375.2|178285.2|178375|178285|178375.2|178285.2|178375|178285|3
1725047090000|2024-08-30 19:44:50|178374.6|178284.6|178374.6|178284.6|178374.6|178284.6|178374.6|178284.6|1
1725047100000|2024-08-30 19:45:00|178376.9|178286.9|178367.7|178277.7|178380.7|178290.7|178367.7|178277.7|9
1725047110000|2024-08-30 19:45:10|178370.9|178280.9|178366.8|178276.8|178370.9|178280.9|178366.8|178276.8|3
1725047120000|2024-08-30 19:45:20|178373.6|178283.6|178373.6|178283.6|178373.6|178283.6|178373.6|178283.6|1
1725047130000|2024-08-30 19:45:30|178373.7|178283.7|178373.5|178283.5|178373.7|178283.7|178373.5|178283.5|2
1725047140000|2024-08-30 19:45:40|178373.6|178283.6|178373.6|178283.6|178373.6|178283.6|178373.6|178283.6|1
1725047150000|2024-08-30 19:45:50|178374.6|178284.6|178380|178290|178380|178290|178374.6|178284.6|3
1725047160000|2024-08-30 19:46:00|178381.2|178291.2|178396.2|178266.2|178396.3|178291.2|178375.9|178266.2|8
1725047170000|2024-08-30 19:46:10|178395.4|178265.4|178388.9|178258.9|178395.4|178265.4|178388.9|178258.9|6
1725047180000|2024-08-30 19:46:20|178392.9|178262.9|178395.8|178265.8|178396.9|178266.9|178392.9|178262.9|5
1725047190000|2024-08-30 19:46:30|178395.7|178265.7|178399.4|178269.4|178399.4|178269.4|178395.7|178265.7|4
1725047200000|2024-08-30 19:46:40|178398.2|178268.2|178402.3|178272.3|178402.3|178272.3|178398.2|178268.2|3
1725047210000|2024-08-30 19:46:50|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|1
1725047220000|2024-08-30 19:47:00|178399.5|178269.5|178407.9|178277.9|178407.9|178277.9|178399.2|178269.2|6
1725047230000|2024-08-30 19:47:10|178406.4|178276.4|178401.9|178271.9|178407.4|178277.4|178401.9|178271.9|7
1725047250000|2024-08-30 19:47:30|178402|178272|178401.9|178271.9|178402|178272|178401.9|178271.9|2
1725047260000|2024-08-30 19:47:40|178399.8|178269.8|178400.8|178270.8|178400.8|178270.8|178397.3|178267.3|6
1725047270000|2024-08-30 19:47:50|178400.4|178270.4|178353.8|178223.8|178400.4|178270.4|178353.8|178223.8|9
1725047280000|2024-08-30 19:48:00|178354.7|178224.7|178340.4|178250.4|178355.9|178255.1|178340.4|178224.7|6
1725047290000|2024-08-30 19:48:10|178339.6|178249.6|178342.8|178212.8|178348.4|178249.6|178339.6|178212.1|9
1725047300000|2024-08-30 19:48:20|178343|178213|178347.1|178217.1|178347.1|178217.1|178342.4|178212.4|4
1725047310000|2024-08-30 19:48:30|178348|178218|178343.8|178213.8|178348.6|178218.6|178343.8|178213.8|6
1725047320000|2024-08-30 19:48:40|178345|178215|178348|178218|178348.5|178218.5|178345|178215|5
1725047330000|2024-08-30 19:48:50|178349.9|178219.9|178353.2|178223.2|178353.2|178223.2|178349.9|178219.9|3
1725047340000|2024-08-30 19:49:00|178353.4|178223.4|178353.3|178223.3|178353.4|178223.4|178353.3|178223.3|2
1725047350000|2024-08-30 19:49:10|178354.6|178224.6|178376.4|178246.4|178376.4|178246.4|178354.6|178224.6|7
1725047360000|2024-08-30 19:49:20|178377.5|178247.5|178377.9|178247.9|178377.9|178247.9|178377.3|178247.3|3
1725047370000|2024-08-30 19:49:30|178378.2|178248.2|178377.2|178247.2|178378.2|178248.2|178376.9|178246.9|5
1725047380000|2024-08-30 19:49:40|178380.6|178250.6|178360.6|178270.6|178380.6|178270.6|178360.6|178250|4
1725047390000|2024-08-30 19:49:50|178352.5|178262.5|178350.6|178260.6|178352.5|178262.5|178350.6|178260.6|2
1725047400000|2024-08-30 19:50:00|178361.2|178231.2|178352.2|178222.2|178361.2|178231.2|178350.4|178220.4|8
1725047410000|2024-08-30 19:50:10|178351.9|178221.9|178350.1|178220.1|178351.9|178221.9|178350.1|178220.1|4
1725047420000|2024-08-30 19:50:20|178349.9|178219.9|178347|178217|178349.9|178219.9|178347|178217|4
1725047430000|2024-08-30 19:50:30|178346.2|178216.2|178312.5|178182.5|178346.2|178216.2|178312.5|178182.5|7
1725047440000|2024-08-30 19:50:40|178313.2|178183.2|178310.5|178180.5|178313.2|178183.2|178310.5|178180.5|5
1725047450000|2024-08-30 19:50:50|178311.6|178181.6|178314.1|178184.1|178314.1|178184.1|178311.6|178181.6|3
1725047460000|2024-08-30 19:51:00|178317.5|178187.5|178316.5|178186.5|178317.5|178187.5|178316.5|178186.5|2
1725047470000|2024-08-30 19:51:10|178315.3|178185.3|178299.1|178169.1|178315.3|178185.3|178299.1|178169.1|10
1725047480000|2024-08-30 19:51:20|178299.4|178169.4|178298.8|178168.8|178299.4|178169.4|178296.9|178166.9|6
1725047490000|2024-08-30 19:51:30|178300|178170|178302.5|178172.5|178304.7|178174.7|178299.6|178169.6|7
1725047500000|2024-08-30 19:51:40|178299.8|178169.8|178298.8|178168.8|178299.8|178169.8|178295.1|178165.1|7
1725047510000|2024-08-30 19:51:50|178296.2|178166.2|178301.5|178171.5|178301.5|178171.5|178296.1|178166.1|5
1725047520000|2024-08-30 19:52:00|178301.3|178171.3|178300.5|178170.5|178304.4|178174.4|178300.2|178170.2|9
1725047530000|2024-08-30 19:52:10|178300.3|178170.3|178300.6|178170.6|178300.6|178170.6|178300.3|178170.3|3
1725047540000|2024-08-30 19:52:20|178301.5|178171.5|178295.8|178165.8|178301.5|178171.5|178295.8|178165.8|6
1725047550000|2024-08-30 19:52:30|178295.7|178165.7|178303.9|178173.9|178303.9|178173.9|178295.7|178165.7|8
1725047560000|2024-08-30 19:52:40|178303.1|178173.1|178298.9|178168.9|178303.1|178173.1|178295|178165|7
1725047570000|2024-08-30 19:52:50|178296.9|178166.9|178293.4|178163.4|178297.1|178167.1|178292.9|178162.9|7
1725047580000|2024-08-30 19:53:00|178295.4|178165.4|178295.6|178165.6|178296.1|178166.1|178295.4|178165.4|5
1725047590000|2024-08-30 19:53:10|178294.5|178164.5|178279.2|178189.2|178294.5|178189.2|178279.2|178164.5|2
1725047600000|2024-08-30 19:53:20|178283.5|178193.5|178268.4|178178.4|178283.5|178193.5|178268.4|178178.4|3
1725047610000|2024-08-30 19:53:30|178267.9|178177.9|178267.6|178177.6|178267.9|178177.9|178260.5|178170.5|4
1725047620000|2024-08-30 19:53:40|178269.1|178179.1|178295.5|178165.5|178295.5|178187|178269.1|178162.4|8
1725047630000|2024-08-30 19:53:50|178294.5|178164.5|178294.5|178164.5|178294.5|178164.5|178294.5|178164.5|1
1725047640000|2024-08-30 19:54:00|178293.1|178163.1|178299.2|178169.2|178299.2|178169.2|178292.8|178162.8|4
1725047650000|2024-08-30 19:54:10|178294.3|178164.3|178290.8|178160.8|178296.6|178166.6|178290.8|178160.8|9
1725047660000|2024-08-30 19:54:20|178288.8|178158.8|178288.4|178158.4|178288.8|178158.8|178288.4|178158.4|3
1725047670000|2024-08-30 19:54:30|178274.9|178184.9|178272.2|178182.2|178275.5|178185.5|178268.4|178178.4|8
1725047680000|2024-08-30 19:54:40|178272.1|178182.1|178272.2|178182.2|178272.2|178182.2|178272.1|178182.1|2
1725047690000|2024-08-30 19:54:50|178270.5|178180.5|178292.2|178162.2|178292.2|178182|178269.7|178160|7
1725047700000|2024-08-30 19:55:00|178291.1|178161.1|178292.1|178162.1|178292.1|178162.1|178291.1|178161.1|4
1725047710000|2024-08-30 19:55:10|178279.8|178189.8|178279|178189|178279.8|178189.8|178279|178189|2
1725047720000|2024-08-30 19:55:20|178278|178188|178295.2|178165.2|178295.2|178188|178278|178161|8
1725047730000|2024-08-30 19:55:30|178300.3|178170.3|178291.7|178161.7|178300.3|178170.3|178291.7|178161.7|5
1725047740000|2024-08-30 19:55:40|178291.9|178161.9|178302.4|178172.4|178306.1|178176.1|178291.7|178161.7|11
1725047750000|2024-08-30 19:55:50|178299.3|178169.3|178302.4|178172.4|178302.4|178172.4|178299.3|178169.3|2
1725047760000|2024-08-30 19:56:00|178301.1|178171.1|178297.8|178167.8|178301.1|178171.1|178297.8|178167.8|2
1725047770000|2024-08-30 19:56:10|178297.7|178167.7|178273.4|178183.4|178297.7|178183.4|178273.4|178166.4|3
1725047780000|2024-08-30 19:56:20|178273.5|178183.5|178273.5|178183.5|178273.5|178183.5|178273.5|178183.5|1
1725047790000|2024-08-30 19:56:30|178272.8|178182.8|178281.9|178191.9|178281.9|178191.9|178272.8|178182.8|4
1725047800000|2024-08-30 19:56:40|178278.9|178188.9|178285.1|178195.1|178288.6|178198.6|178278.9|178188.9|6
1725047810000|2024-08-30 19:56:50|178286.1|178196.1|178296.4|178206.4|178296.4|178206.4|178286.1|178196.1|3
1725047820000|2024-08-30 19:57:00|178294.8|178204.8|178296.2|178206.2|178296.2|178206.2|178294.6|178204.6|4
1725047830000|2024-08-30 19:57:10|178351.1|178261.1|178366.7|178236.7|178378.7|178268.9|178351.1|178236.7|10
1725047840000|2024-08-30 19:57:20|178366.4|178236.4|178350.5|178220.5|178368.1|178238.1|178349|178219|10
1725047850000|2024-08-30 19:57:30|178350.2|178220.2|178352.8|178222.8|178359.2|178229.2|178350.2|178220.2|5
1725047860000|2024-08-30 19:57:40|178353.7|178223.7|178359.1|178229.1|178359.8|178229.8|178353.7|178223.7|5
1725047870000|2024-08-30 19:57:50|178356.6|178226.6|178354|178224|178356.6|178226.6|178354|178224|3
1725047880000|2024-08-30 19:58:00|178340.7|178250.7|178369.1|178279.1|178369.1|178279.1|178340.7|178250.7|10
1725047890000|2024-08-30 19:58:10|178350|178260|178355.7|178265.7|178362.3|178272.3|178348.5|178258.5|10
1725047900000|2024-08-30 19:58:20|178357.1|178267.1|178352.7|178262.7|178362.2|178272.2|178352.7|178262.7|9
1725047910000|2024-08-30 19:58:30|178353.4|178263.4|178367.3|178277.3|178394.2|178304.2|178353.4|178263.4|13
1725047920000|2024-08-30 19:58:40|178365.5|178275.5|178358.8|178268.8|178365.5|178275.5|178358.5|178268.5|6
1725047930000|2024-08-30 19:58:50|178357.2|178267.2|178370.3|178240.3|178373.3|178267.2|178353.9|178240.3|9
1725047940000|2024-08-30 19:59:00|178367.4|178237.4|178356.6|178226.6|178367.4|178237.4|178353|178223|11
1725047950000|2024-08-30 19:59:10|178354.1|178224.1|178333.3|178243.3|178355.3|178247.6|178332.6|178217.8|15
1725047960000|2024-08-30 19:59:20|178332.3|178242.3|178332.3|178242.3|178332.3|178242.3|178332.3|178242.3|1
1725047980000|2024-08-30 19:59:40|178330.9|178240.9|178334.3|178244.3|178334.3|178244.3|178330.9|178240.9|2
1725047990000|2024-08-30 19:59:50|178335.8|178245.8|178342|178252|178342|178252|178334.6|178244.6|5
1725048000000|2024-08-30 20:00:00|178344.3|178254.3|178314|178184|178347.4|178254.3|178314|178184|20
1725048010000|2024-08-30 20:00:10|178315.7|178185.7|178308.6|178178.6|178315.7|178185.7|178308.6|178178.6|4
1725048040000|2024-08-30 20:00:40|178314.1|178184.1|178310.2|178180.2|178314.1|178184.1|178310.1|178180.1|4
1725048050000|2024-08-30 20:00:50|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|1
1725048060000|2024-08-30 20:01:00|178316|178186|178316|178186|178316|178186|178316|178186|1
1725048070000|2024-08-30 20:01:10|178314.1|178184.1|178314.1|178184.1|178314.1|178184.1|178314.1|178184.1|1
1725048080000|2024-08-30 20:01:20|178323.2|178193.2|178323.2|178193.2|178323.2|178193.2|178323.2|178193.2|1
1725048120000|2024-08-30 20:02:00|178314.9|178184.9|178314.9|178184.9|178314.9|178184.9|178314.9|178184.9|1
1725048130000|2024-08-30 20:02:10|178323.2|178193.2|178323.2|178193.2|178323.2|178193.2|178323.2|178193.2|1
1725048140000|2024-08-30 20:02:20|178313.6|178183.6|178308.3|178178.3|178313.6|178183.6|178299.6|178169.6|5
1725048150000|2024-08-30 20:02:30|178308.8|178178.8|178308.8|178178.8|178308.8|178178.8|178308.8|178178.8|1
1725048170000|2024-08-30 20:02:50|178312.5|178182.5|178312.5|178182.5|178312.5|178182.5|178312.5|178182.5|1
1725048180000|2024-08-30 20:03:00|178323.7|178193.7|178323.7|178193.7|178323.7|178193.7|178323.7|178193.7|1
1725048190000|2024-08-30 20:03:10|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|1
1725048200000|2024-08-30 20:03:20|178315.6|178185.6|178315.6|178185.6|178315.6|178185.6|178315.6|178185.6|1
1725048220000|2024-08-30 20:03:40|178364.5|178234.5|178394.5|178264.5|178394.5|178264.5|178364.5|178234.5|6
1725048230000|2024-08-30 20:03:50|178394.1|178264.1|178394.1|178264.1|178394.1|178264.1|178388.2|178258.2|4
1725048240000|2024-08-30 20:04:00|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|1
1725048250000|2024-08-30 20:04:10|178394.1|178264.1|178394.1|178264.1|178394.1|178264.1|178394.1|178264.1|1
1725048260000|2024-08-30 20:04:20|178402.4|178272.4|178402.4|178272.4|178402.4|178272.4|178402.4|178272.4|1
1725048270000|2024-08-30 20:04:30|178402.3|178272.3|178404.1|178274.1|178404.1|178274.1|178402.3|178272.3|2
1725048280000|2024-08-30 20:04:40|178394.1|178264.1|178394.1|178264.1|178394.1|178264.1|178394.1|178264.1|1
1725048290000|2024-08-30 20:04:50|178394|178264|178394|178264|178394|178264|178394|178264|1
1725048310000|2024-08-30 20:05:10|178393.9|178263.9|178394|178264|178394|178264|178393.9|178263.9|2
1725048320000|2024-08-30 20:05:20|178402.2|178272.2|178402.2|178272.2|178402.2|178272.2|178402.2|178272.2|1
1725048330000|2024-08-30 20:05:30|178394|178264|178394|178264|178394|178264|178394|178264|1
1725048340000|2024-08-30 20:05:40|178395.8|178265.8|178394|178264|178395.8|178265.8|178394|178264|2
1725048350000|2024-08-30 20:05:50|178393.7|178263.7|178486.6|178356.6|178501.8|178371.8|178393.7|178263.7|11
1725048360000|2024-08-30 20:06:00|178484.9|178354.9|178491.8|178361.8|178491.8|178361.8|178484.9|178354.9|10
1725048370000|2024-08-30 20:06:10|178491.4|178361.4|178491.8|178361.8|178491.8|178361.8|178491.4|178361.4|4
1725048380000|2024-08-30 20:06:20|178491.2|178361.2|178498|178368|178498.3|178368.3|178491.2|178361.2|8
1725048390000|2024-08-30 20:06:30|178498.1|178368.1|178497.5|178367.5|178498.1|178368.1|178497.5|178367.5|3
1725048410000|2024-08-30 20:06:50|178503.7|178373.7|178511.3|178381.3|178511.3|178381.3|178503.7|178373.7|2
1725048430000|2024-08-30 20:07:10|178500|178370|178500|178370|178500|178370|178500|178370|1
1725048440000|2024-08-30 20:07:20|178497.5|178367.5|178498.3|178368.3|178498.3|178368.3|178497.5|178367.5|2
1725048450000|2024-08-30 20:07:30|178498.4|178368.4|178498.3|178368.3|178498.4|178368.4|178498.3|178368.3|2
1725048460000|2024-08-30 20:07:40|178498.4|178368.4|178498.3|178368.3|178498.4|178368.4|178498.2|178368.2|4
1725048470000|2024-08-30 20:07:50|178504.1|178374.1|178504.1|178374.1|178504.1|178374.1|178504.1|178374.1|1
1725048480000|2024-08-30 20:08:00|178511.7|178381.7|178510.1|178380.1|178521.3|178391.3|178510.1|178380.1|5
1725048490000|2024-08-30 20:08:10|178495.9|178365.9|178488|178358|178495.9|178365.9|178488|178358|7
1725048500000|2024-08-30 20:08:20|178486.9|178356.9|178478.1|178348.1|178486.9|178356.9|178478.1|178348.1|5
1725048510000|2024-08-30 20:08:30|178478.7|178348.7|178478.7|178348.7|178478.7|178348.7|178478.7|178348.7|1
1725048520000|2024-08-30 20:08:40|178463.9|178373.9|178462.6|178372.6|178463.9|178373.9|178462.6|178372.6|2
1725048530000|2024-08-30 20:08:50|178463.8|178373.8|178462.5|178372.5|178463.8|178373.8|178462.5|178372.5|2
1725048540000|2024-08-30 20:09:00|178478.1|178348.1|178478.1|178348.1|178478.1|178348.1|178478.1|178348.1|1
1725048550000|2024-08-30 20:09:10|178478|178348|178478.7|178348.7|178478.7|178348.7|178478|178348|4
1725048560000|2024-08-30 20:09:20|178481.6|178351.6|178481.8|178351.8|178483.1|178353.1|178479.6|178349.6|7
1725048570000|2024-08-30 20:09:30|178479.6|178349.6|178467|178377|178479.6|178377|178465.5|178349.6|3
1725048580000|2024-08-30 20:09:40|178478.5|178348.5|178473.7|178343.7|178478.5|178348.5|178473.7|178343.7|4
1725048590000|2024-08-30 20:09:50|178470.8|178340.8|178474.4|178344.4|178474.4|178344.4|178470.8|178340.8|4
1725048600000|2024-08-30 20:10:00|178472.1|178342.1|178472.1|178342.1|178472.1|178342.1|178472|178342|3
1725048610000|2024-08-30 20:10:10|178472.2|178342.2|178472.2|178342.2|178474.6|178344.6|178472.2|178342.2|4
1725048620000|2024-08-30 20:10:20|178472.3|178342.3|178472.2|178342.2|178472.3|178342.3|178472.2|178342.2|2
1725048630000|2024-08-30 20:10:30|178472|178342|178474.6|178344.6|178474.6|178344.6|178472|178342|3
1725048640000|2024-08-30 20:10:40|178484|178354|178484|178354|178484|178354|178484|178354|1
1725048650000|2024-08-30 20:10:50|178459.4|178369.4|178474.7|178344.7|178474.7|178369.4|178459.4|178344.6|3
1725048660000|2024-08-30 20:11:00|178474.6|178344.6|178476.3|178346.3|178476.3|178346.3|178474.4|178344.4|4
1725048670000|2024-08-30 20:11:10|178476.5|178346.5|178476.3|178346.3|178476.5|178346.5|178476.3|178346.3|2
1725048680000|2024-08-30 20:11:20|178486.5|178356.5|178451.8|178361.8|178486.5|178361.8|178451.8|178343.2|9
1725048690000|2024-08-30 20:11:30|178450.8|178360.8|178469.4|178339.4|178472.2|178365.2|178450.8|178339.4|7
1725048700000|2024-08-30 20:11:40|178476.2|178346.2|178476.6|178346.6|178476.6|178346.6|178476.2|178346.2|2
1725048710000|2024-08-30 20:11:50|178468.3|178338.3|178468.3|178338.3|178468.3|178338.3|178468.3|178338.3|1
1725048720000|2024-08-30 20:12:00|178469.4|178339.4|178469.4|178339.4|178469.5|178339.5|178469.4|178339.4|3
1725048730000|2024-08-30 20:12:10|178469.3|178339.3|178470.1|178340.1|178470.1|178340.1|178469.3|178339.3|3
1725048740000|2024-08-30 20:12:20|178476.8|178346.8|178476.8|178346.8|178476.8|178346.8|178476.8|178346.8|1
1725048760000|2024-08-30 20:12:40|178470.1|178340.1|178470.1|178340.1|178470.1|178340.1|178470.1|178340.1|1
1725048770000|2024-08-30 20:12:50|178469.4|178339.4|178470.1|178340.1|178470.2|178340.2|178469.4|178339.4|4
1725048800000|2024-08-30 20:13:20|178470|178340|178476.8|178346.8|178476.8|178346.8|178469.7|178339.7|5
1725048820000|2024-08-30 20:13:40|178466.1|178336.1|178466|178336|178466.1|178336.1|178466|178336|4
1725048830000|2024-08-30 20:13:50|178466.2|178336.2|178465.2|178335.2|178466.5|178336.5|178465.2|178335.2|4
1725048840000|2024-08-30 20:14:00|178465.1|178335.1|178465.2|178335.2|178465.2|178335.2|178465.1|178335.1|2
1725048850000|2024-08-30 20:14:10|178464.9|178334.9|178465.2|178335.2|178465.2|178335.2|178464.9|178334.9|2
1725048860000|2024-08-30 20:14:20|178466.1|178336.1|178466.9|178336.9|178469|178339|178465.4|178335.4|6
1725048870000|2024-08-30 20:14:30|178464.4|178334.4|178466.7|178336.7|178466.7|178336.7|178464.4|178334.4|3
1725048880000|2024-08-30 20:14:40|178466.8|178336.8|178466.3|178336.3|178466.8|178336.8|178466.1|178336.1|4
1725048890000|2024-08-30 20:14:50|178466.2|178336.2|178466.3|178336.3|178466.3|178336.3|178466|178336|4
1725048900000|2024-08-30 20:15:00|178463|178333|178466.4|178336.4|178466.4|178336.4|178463|178333|3
1725048910000|2024-08-30 20:15:10|178466.3|178336.3|178466.3|178336.3|178466.3|178336.3|178466.2|178336.2|3
1725048920000|2024-08-30 20:15:20|178466.2|178336.2|178466.3|178336.3|178466.3|178336.3|178466.2|178336.2|2
1725048930000|2024-08-30 20:15:30|178466.5|178336.5|178465.4|178335.4|178466.7|178336.7|178465.4|178335.4|4
1725048940000|2024-08-30 20:15:40|178466.6|178336.6|178466.7|178336.7|178466.7|178336.7|178466.6|178336.6|2
1725048960000|2024-08-30 20:16:00|178466.3|178336.3|178466.7|178336.7|178466.8|178336.8|178466.3|178336.3|3
1725048990000|2024-08-30 20:16:30|178466.6|178336.6|178466.7|178336.7|178466.7|178336.7|178466.6|178336.6|2
1725049020000|2024-08-30 20:17:00|178466.8|178336.8|178466.7|178336.7|178466.8|178336.8|178466.7|178336.7|2
1725049070000|2024-08-30 20:17:50|178466.6|178336.6|178466.7|178336.7|178466.7|178336.7|178466.6|178336.6|2
1725049080000|2024-08-30 20:18:00|178466.3|178336.3|178470.7|178340.7|178470.7|178340.7|178466.3|178336.3|2
1725049090000|2024-08-30 20:18:10|178470.9|178340.9|178472.1|178342.1|178485|178355|178470.9|178340.9|8
1725049100000|2024-08-30 20:18:20|178470.8|178340.8|178470.9|178340.9|178470.9|178340.9|178470.8|178340.8|2
1725049110000|2024-08-30 20:18:30|178471|178341|178471.1|178341.1|178471.1|178341.1|178471|178341|2
1725049120000|2024-08-30 20:18:40|178471|178341|178469|178339|178471|178341|178469|178339|5
1725049130000|2024-08-30 20:18:50|178469.1|178339.1|178469|178339|178469.1|178339.1|178469|178339|2
1725049140000|2024-08-30 20:19:00|178468.9|178338.9|178469|178339|178469|178339|178468.9|178338.9|4
1725049150000|2024-08-30 20:19:10|178468.9|178338.9|178469|178339|178469|178339|178468.9|178338.9|2
1725049160000|2024-08-30 20:19:20|178468.3|178338.3|178468.3|178338.3|178468.3|178338.3|178468.3|178338.3|1
1725049180000|2024-08-30 20:19:40|178468.2|178338.2|178468.3|178338.3|178468.3|178338.3|178468.2|178338.2|2
1725049190000|2024-08-30 20:19:50|178467.3|178337.3|178468.2|178338.2|178468.2|178338.2|178467.3|178337.3|2
1725049210000|2024-08-30 20:20:10|178468.8|178338.8|178468.2|178338.2|178468.8|178338.8|178468.2|178338.2|3
1725049240000|2024-08-30 20:20:40|178468.4|178338.4|178468.2|178338.2|178468.4|178338.4|178468.2|178338.2|2
1725049260000|2024-08-30 20:21:00|178468.8|178338.8|178468.9|178338.9|178469.8|178339.8|178468.3|178338.3|4
1725049270000|2024-08-30 20:21:10|178469.3|178339.3|178466.5|178336.5|178469.3|178339.3|178466.5|178336.5|3
1725049280000|2024-08-30 20:21:20|178466.4|178336.4|178466.6|178336.6|178466.8|178336.8|178466.4|178336.4|4
1725049320000|2024-08-30 20:22:00|178467.3|178337.3|178466.8|178336.8|178467.3|178337.3|178466.8|178336.8|2
1725049340000|2024-08-30 20:22:20|178466.7|178336.7|178466.7|178336.7|178466.7|178336.7|178466.4|178336.4|3
1725049360000|2024-08-30 20:22:40|178466.4|178336.4|178466.6|178336.6|178466.6|178336.6|178466.4|178336.4|2
1725049380000|2024-08-30 20:23:00|178467.5|178337.5|178467.5|178337.5|178467.5|178337.5|178467.5|178337.5|1
1725049410000|2024-08-30 20:23:30|178467.7|178337.7|178467.7|178337.7|178467.7|178337.7|178467.7|178337.7|1
1725049420000|2024-08-30 20:23:40|178466.2|178336.2|178466.2|178336.2|178466.2|178336.2|178466.2|178336.2|1
1725049430000|2024-08-30 20:23:50|178472.8|178342.8|178472.8|178342.8|178472.8|178342.8|178472.8|178342.8|1
1725049460000|2024-08-30 20:24:20|178468.7|178338.7|178470.2|178340.2|178470.2|178340.2|178468.7|178338.7|2
1725049470000|2024-08-30 20:24:30|178473.4|178343.4|178472.3|178342.3|178473.4|178343.4|178472.3|178342.3|2
1725049480000|2024-08-30 20:24:40|178469.1|178339.1|178470.2|178340.2|178470.2|178340.2|178469.1|178339.1|2
1725049510000|2024-08-30 20:25:10|178473.8|178343.8|178472.5|178342.5|178473.8|178343.8|178472.5|178342.5|2
1725049520000|2024-08-30 20:25:20|178472.7|178342.7|178472.7|178342.7|178472.7|178342.7|178472.7|178342.7|1
1725049530000|2024-08-30 20:25:30|178473|178343|178467.2|178337.2|178473|178343|178467.1|178337.1|3
1725049550000|2024-08-30 20:25:50|178467.7|178337.7|178467.4|178337.4|178467.7|178337.7|178467.4|178337.4|2
1725049560000|2024-08-30 20:26:00|178466.9|178336.9|178467.2|178337.2|178467.2|178337.2|178466.9|178336.9|2
1725049570000|2024-08-30 20:26:10|178466.8|178336.8|178472.7|178342.7|178472.7|178342.7|178466.8|178336.8|2
1725049610000|2024-08-30 20:26:50|178467.6|178337.6|178467.6|178337.6|178468.1|178338.1|178467.3|178337.3|6
1725049620000|2024-08-30 20:27:00|178467.7|178337.7|178467.7|178337.7|178467.7|178337.7|178467.7|178337.7|1
1725049630000|2024-08-30 20:27:10|178467.9|178337.9|178466.8|178336.8|178467.9|178337.9|178466.7|178336.7|4
1725049640000|2024-08-30 20:27:20|178466.7|178336.7|178466.7|178336.7|178466.7|178336.7|178466.7|178336.7|1
1725049650000|2024-08-30 20:27:30|178466.8|178336.8|178466.8|178336.8|178466.8|178336.8|178466.8|178336.8|1
1725049660000|2024-08-30 20:27:40|178466.5|178336.5|178466.7|178336.7|178466.7|178336.7|178466.5|178336.5|2
1725049690000|2024-08-30 20:28:10|178466.8|178336.8|178466.8|178336.8|178466.9|178336.9|178466.7|178336.7|4
1725049700000|2024-08-30 20:28:20|178467|178337|178466.8|178336.8|178467|178337|178466.8|178336.8|2
1725049710000|2024-08-30 20:28:30|178466.9|178336.9|178466.8|178336.8|178466.9|178336.9|178466.8|178336.8|2
1725049720000|2024-08-30 20:28:40|178466.5|178336.5|178466.7|178336.7|178466.8|178336.8|178466.5|178336.5|5
1725049750000|2024-08-30 20:29:10|178467.1|178337.1|178466.8|178336.8|178467.1|178337.1|178466.8|178336.8|2
1725049780000|2024-08-30 20:29:40|178466.5|178336.5|178466.7|178336.7|178466.7|178336.7|178466.5|178336.5|2
1725049790000|2024-08-30 20:29:50|178466.5|178336.5|178466.6|178336.6|178466.6|178336.6|178466.5|178336.5|2
1725049800000|2024-08-30 20:30:00|178473.5|178343.5|178473.3|178343.3|178473.5|178343.5|178473.3|178343.3|2
1725049810000|2024-08-30 20:30:10|178473.2|178343.2|178473.3|178343.3|178473.3|178343.3|178473.2|178343.2|2
1725049830000|2024-08-30 20:30:30|178473.1|178343.1|178473.1|178343.1|178473.2|178343.2|178473.1|178343.1|3
1725049850000|2024-08-30 20:30:50|178473.2|178343.2|178473.2|178343.2|178473.2|178343.2|178473.2|178343.2|1
1725049870000|2024-08-30 20:31:10|178473.4|178343.4|178473.3|178343.3|178473.4|178343.4|178473.3|178343.3|2
1725049880000|2024-08-30 20:31:20|178473.9|178343.9|178473.6|178343.6|178473.9|178343.9|178473.6|178343.6|2
1725049890000|2024-08-30 20:31:30|178473.1|178343.1|178473.3|178343.3|178473.3|178343.3|178473.1|178343.1|2
1725049900000|2024-08-30 20:31:40|178473.1|178343.1|178473.1|178343.1|178473.2|178343.2|178473.1|178343.1|3
1725049910000|2024-08-30 20:31:50|178473.2|178343.2|178473.2|178343.2|178473.2|178343.2|178473.2|178343.2|1
1725049920000|2024-08-30 20:32:00|178473.1|178343.1|178473.3|178343.3|178473.4|178343.4|178473.1|178343.1|3
1725049940000|2024-08-30 20:32:20|178473.4|178343.4|178473.3|178343.3|178473.4|178343.4|178473.3|178343.3|2
1725049950000|2024-08-30 20:32:30|178478.8|178348.8|178525.1|178395.1|178530.9|178400.9|178478.8|178348.8|9
1725049960000|2024-08-30 20:32:40|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|1
1725049970000|2024-08-30 20:32:50|178525.4|178395.4|178525.5|178395.5|178525.8|178395.8|178525.2|178395.2|5
1725049980000|2024-08-30 20:33:00|178526.2|178396.2|178525.9|178395.9|178526.2|178396.2|178525.8|178395.8|6
1725049990000|2024-08-30 20:33:10|178526|178396|178526|178396|178526.2|178396.2|178526|178396|4
1725050000000|2024-08-30 20:33:20|178527.5|178397.5|178527.7|178397.7|178527.8|178397.8|178527.5|178397.5|5
1725050010000|2024-08-30 20:33:30|178527.6|178397.6|178527.5|178397.5|178527.6|178397.6|178527.5|178397.5|2
1725050020000|2024-08-30 20:33:40|178527.4|178397.4|178527.5|178397.5|178527.6|178397.6|178527.4|178397.4|4
1725050030000|2024-08-30 20:33:50|178527.8|178397.8|178527.7|178397.7|178527.9|178397.9|178527.6|178397.6|5
1725050040000|2024-08-30 20:34:00|178527.5|178397.5|178527.6|178397.6|178527.6|178397.6|178527.5|178397.5|2
1725050050000|2024-08-30 20:34:10|178527.8|178397.8|178527.8|178397.8|178528|178398|178527.7|178397.7|4
1725050060000|2024-08-30 20:34:20|178527.7|178397.7|178527.8|178397.8|178527.8|178397.8|178527.7|178397.7|2
1725050070000|2024-08-30 20:34:30|178527.7|178397.7|178527.8|178397.8|178527.8|178397.8|178527.7|178397.7|4
1725050080000|2024-08-30 20:34:40|178527.6|178397.6|178528.4|178398.4|178528.4|178398.4|178527.6|178397.6|3
1725050100000|2024-08-30 20:35:00|178528.3|178398.3|178528.4|178398.4|178528.4|178398.4|178528.3|178398.3|2
1725050110000|2024-08-30 20:35:10|178528.3|178398.3|178528.4|178398.4|178528.4|178398.4|178528.3|178398.3|2
1725050130000|2024-08-30 20:35:30|178528.3|178398.3|178527.3|178397.3|178528.3|178398.3|178527.3|178397.3|3
1725050140000|2024-08-30 20:35:40|178529.2|178399.2|178530.1|178400.1|178530.2|178400.2|178529.2|178399.2|4
1725050150000|2024-08-30 20:35:50|178528.3|178398.3|178527.4|178397.4|178528.3|178398.3|178527.4|178397.4|2
1725050160000|2024-08-30 20:36:00|178527.3|178397.3|178530.1|178400.1|178530.2|178400.2|178527.3|178397.3|4
1725050170000|2024-08-30 20:36:10|178530.2|178400.2|178530.2|178400.2|178530.2|178400.2|178530.2|178400.2|1
1725050180000|2024-08-30 20:36:20|178530.1|178400.1|178530.1|178400.1|178530.1|178400.1|178530.1|178400.1|1
1725050190000|2024-08-30 20:36:30|178530.2|178400.2|178530.1|178400.1|178530.2|178400.2|178530.1|178400.1|2
1725050200000|2024-08-30 20:36:40|178529.9|178399.9|178529.6|178399.6|178530|178400|178529.6|178399.6|3
1725050210000|2024-08-30 20:36:50|178530|178400|178548.3|178418.3|178573.4|178443.4|178530|178400|11
1725050220000|2024-08-30 20:37:00|178548|178418|178546.9|178416.9|178548|178418|178546.9|178416.9|4
1725050230000|2024-08-30 20:37:10|178548.5|178418.5|178546.8|178416.8|178548.5|178418.5|178546.8|178416.8|2
1725050240000|2024-08-30 20:37:20|178548.2|178418.2|178547.6|178417.6|178548.3|178418.3|178547.2|178417.2|4
1725050250000|2024-08-30 20:37:30|178547.2|178417.2|178546.7|178416.7|178547.7|178417.7|178546.7|178416.7|5
1725050260000|2024-08-30 20:37:40|178547.6|178417.6|178546.2|178416.2|178547.7|178417.7|178546|178416|5
1725050270000|2024-08-30 20:37:50|178545.9|178415.9|178542.8|178412.8|178547|178417|178542.4|178412.4|5
1725050280000|2024-08-30 20:38:00|178541.9|178411.9|178541.4|178411.4|178542.9|178412.9|178541.1|178411.1|6
1725050290000|2024-08-30 20:38:10|178541.2|178411.2|178541|178411|178547.3|178417.3|178540.7|178410.7|9
1725050300000|2024-08-30 20:38:20|178540.9|178410.9|178547|178417|178547|178417|178540.9|178410.9|4
1725050310000|2024-08-30 20:38:30|178546.7|178416.7|178542.6|178412.6|178546.9|178416.9|178540.1|178410.1|11
1725050320000|2024-08-30 20:38:40|178542.4|178412.4|178544.7|178414.7|178544.7|178414.7|178541.9|178411.9|6
1725050330000|2024-08-30 20:38:50|178542.6|178412.6|178541.7|178411.7|178542.6|178412.6|178540.8|178410.8|7
1725050340000|2024-08-30 20:39:00|178541.9|178411.9|178541.1|178411.1|178541.9|178411.9|178540.1|178410.1|10
1725050350000|2024-08-30 20:39:10|178540.7|178410.7|178541.9|178411.9|178543.3|178413.3|178540.2|178410.2|6
1725050360000|2024-08-30 20:39:20|178542|178412|178540.5|178410.5|178542|178412|178540.5|178410.5|3
1725050370000|2024-08-30 20:39:30|178542|178412|178542|178412|178545.4|178415.4|178540.3|178410.3|5
1725050380000|2024-08-30 20:39:40|178541.4|178411.4|178541.4|178411.4|178541.4|178411.4|178541.4|178411.4|1
1725050390000|2024-08-30 20:39:50|178541.6|178411.6|178541.4|178411.4|178543|178413|178540|178410|8
1725050400000|2024-08-30 20:40:00|178539.7|178409.7|178539.7|178409.7|178539.7|178409.7|178538.8|178408.8|5
1725050410000|2024-08-30 20:40:10|178539.8|178409.8|178540.8|178410.8|178540.9|178410.9|178539.7|178409.7|5
1725050420000|2024-08-30 20:40:20|178540.6|178410.6|178540.7|178410.7|178540.8|178410.8|178540.6|178410.6|4
1725050430000|2024-08-30 20:40:30|178540.1|178410.1|178538.5|178408.5|178540.1|178410.1|178538.5|178408.5|2
1725050440000|2024-08-30 20:40:40|178540.1|178410.1|178538.2|178408.2|178541.3|178411.3|178538.2|178408.2|5
1725050450000|2024-08-30 20:40:50|178540|178410|178540.8|178410.8|178540.8|178410.8|178539.9|178409.9|3
1725050460000|2024-08-30 20:41:00|178540.9|178410.9|178540.8|178410.8|178540.9|178410.9|178540.8|178410.8|2
1725050470000|2024-08-30 20:41:10|178541.1|178411.1|178543|178413|178543.2|178413.2|178538.8|178408.8|7
1725050490000|2024-08-30 20:41:30|178541.9|178411.9|178537.9|178407.9|178541.9|178411.9|178537.6|178407.6|7
1725050500000|2024-08-30 20:41:40|178538.6|178408.6|178537.8|178407.8|178538.6|178408.6|178537.4|178407.4|4
1725050510000|2024-08-30 20:41:50|178538|178408|178536.5|178406.5|178538.2|178408.2|178536.1|178406.1|11
1725050520000|2024-08-30 20:42:00|178536.9|178406.9|178537.3|178407.3|178538.5|178408.5|178536.9|178406.9|8
1725050530000|2024-08-30 20:42:10|178536.2|178406.2|178537.2|178407.2|178537.6|178407.6|178536.2|178406.2|6
1725050540000|2024-08-30 20:42:20|178537.1|178407.1|178536.5|178406.5|178537.4|178407.4|178536.5|178406.5|5
1725050550000|2024-08-30 20:42:30|178537|178407|178537.4|178407.4|178537.4|178407.4|178537|178407|2
1725050560000|2024-08-30 20:42:40|178536.3|178406.3|178537.5|178407.5|178537.5|178407.5|178536.3|178406.3|4
1725050570000|2024-08-30 20:42:50|178537.3|178407.3|178536.8|178406.8|178537.9|178407.9|178536.5|178406.5|7
1725050580000|2024-08-30 20:43:00|178537.3|178407.3|178537.4|178407.4|178537.4|178407.4|178535.6|178405.6|7
1725050590000|2024-08-30 20:43:10|178537.1|178407.1|178536.2|178406.2|178537.1|178407.1|178535.5|178405.5|7
1725050600000|2024-08-30 20:43:20|178536.9|178406.9|178536.5|178406.5|178536.9|178406.9|178536.1|178406.1|4
1725050610000|2024-08-30 20:43:30|178532.2|178402.2|178535.3|178405.3|178536.5|178406.5|178532.2|178402.2|5
1725050620000|2024-08-30 20:43:40|178535.1|178405.1|178535|178405|178535.3|178405.3|178535|178405|3
1725050630000|2024-08-30 20:43:50|178535.1|178405.1|178535|178405|178535.1|178405.1|178535|178405|2
1725050640000|2024-08-30 20:44:00|178537.6|178407.6|178536.3|178406.3|178537.6|178407.6|178536.3|178406.3|2
1725050650000|2024-08-30 20:44:10|178535.9|178405.9|178536.3|178406.3|178536.3|178406.3|178535.9|178405.9|2
1725050660000|2024-08-30 20:44:20|178536.6|178406.6|178539.5|178409.5|178539.5|178409.5|178536.6|178406.6|6
1725050670000|2024-08-30 20:44:30|178541.2|178411.2|178541.2|178411.2|178541.7|178411.7|178538.8|178408.8|5
1725050680000|2024-08-30 20:44:40|178538.9|178408.9|178459.3|178329.3|178541.3|178411.3|178455.4|178325.4|13
1725050690000|2024-08-30 20:44:50|178472.9|178342.9|178521.5|178214.1|178525.1|178342.9|178470.9|178214.1|5
1725050700000|2024-08-30 20:45:00|178439.1|178097.1|178509.8|178167.8|178541.2|178364.6|178406.3|178064.3|40
1725050710000|2024-08-30 20:45:10|178508|178166|178472.4|178130.4|178541.7|178212.2|178332.7|177990.7|40
1725050720000|2024-08-30 20:45:20|178466.6|178124.6|178500|178158|178518.4|178176.4|178341.7|177999.7|33
1725050730000|2024-08-30 20:45:30|178524.1|178182.1|178520.9|178178.9|178531|178189|178382.5|178040.5|16
1725050740000|2024-08-30 20:45:40|178521.1|178179.1|178512.8|178170.8|178523.7|178181.7|178506.2|178164.2|12
1725050750000|2024-08-30 20:45:50|178513|178171|178517.9|178194.5|178517.9|178196.1|178512.3|178170.3|6
1725050760000|2024-08-30 20:46:00|178517.8|178194.9|178517.8|178194.9|178517.8|178194.9|178517.8|178194.9|1
1725050770000|2024-08-30 20:46:10|178517.7|178195.2|178517.7|178195.2|178517.7|178195.2|178517.7|178195.2|1
1725050780000|2024-08-30 20:46:20|178525.2|178185.4|178524.8|178186.6|178525.2|178187.9|178524.8|178184.2|8
1725050790000|2024-08-30 20:46:30|178524.7|178186.9|178515.2|178173.2|178524.7|178189.1|178515.2|178173.2|5
1725050800000|2024-08-30 20:46:40|178515.3|178173.3|178524.7|178189.4|178525.2|178189.4|178515.3|178173.3|5
1725050810000|2024-08-30 20:46:50|178516.1|178189.7|178524.7|178189.7|178524.7|178189.7|178516.1|178174.1|3
1725050820000|2024-08-30 20:47:00|178524.6|178189.9|178524.6|178189.9|178524.6|178189.9|178524.6|178189.9|1
1725050830000|2024-08-30 20:47:10|178524.5|178190.2|178544.2|178202.2|178552.5|178210.5|178524.5|178190.2|6
1725050840000|2024-08-30 20:47:20|178542.4|178200.4|178514.9|178172.9|178543.6|178201.6|178514.9|178172.9|7
1725050850000|2024-08-30 20:47:30|178515|178173|178521|178200.8|178521.3|178200.8|178515|178173|9
1725050860000|2024-08-30 20:47:40|178520.9|178201.1|178520.9|178201.3|178520.9|178201.3|178520.9|178201.1|2
1725050870000|2024-08-30 20:47:50|178521.2|178201.5|178521.2|178200.2|178521.2|178201.5|178521.2|178200.2|2
1725050880000|2024-08-30 20:48:00|178521.1|178200.4|178517.8|178199.6|178521.1|178202.5|178502.3|178160.3|10
1725050890000|2024-08-30 20:48:10|178518.2|178203.5|178518.2|178203.5|178518.2|178203.5|178518.2|178199.9|4
1725050900000|2024-08-30 20:48:20|178516.3|178203.7|178510.3|178168.3|178517.7|178203.7|178508.2|178166.2|7
1725050910000|2024-08-30 20:48:30|178510.4|178168.4|178510.4|178168.4|178510.4|178168.4|178510.4|178168.4|1
1725050920000|2024-08-30 20:48:40|178510.7|178168.7|178510.7|178168.7|178510.7|178168.7|178510.7|178168.7|1
1725050940000|2024-08-30 20:49:00|178508.6|178166.6|178508.6|178166.6|178508.6|178166.6|178508.6|178166.6|1
1725050950000|2024-08-30 20:49:10|178510|178168|178523.7|178181.7|178523.7|178181.7|178508.3|178166.3|4
1725050960000|2024-08-30 20:49:20|178523.8|178181.8|178523.8|178181.8|178523.8|178181.8|178523.8|178181.8|1
1725050970000|2024-08-30 20:49:30|178524.4|178182.4|178524|178182|178524.4|178182.4|178523.5|178181.5|3
1725050980000|2024-08-30 20:49:40|178529.5|178187.5|178547|178205|178547|178205|178529.5|178187.5|3
1725050990000|2024-08-30 20:49:50|178546.3|178204.3|178546.5|178204.5|178546.5|178204.5|178546.3|178204.3|2
1725051000000|2024-08-30 20:50:00|178549.5|178207.5|178551.3|178209.3|178551.5|178209.5|178548.2|178206.2|7
1725051010000|2024-08-30 20:50:10|178551.4|178209.4|178551.4|178209.4|178551.4|178209.4|178551.4|178209.4|1
1725051020000|2024-08-30 20:50:20|178552.4|178210.4|178552.4|178210.4|178552.4|178210.4|178552.4|178210.4|1
1725051030000|2024-08-30 20:50:30|178552.5|178210.5|178552.3|178210.3|178552.5|178210.5|178552.3|178210.3|2
1725051040000|2024-08-30 20:50:40|178552.4|178210.4|178552.4|178210.4|178552.4|178210.4|178552.4|178210.4|1
1725051050000|2024-08-30 20:50:50|178552.5|178210.5|178552.5|178210.5|178552.5|178210.5|178552.5|178210.5|1
1725051070000|2024-08-30 20:51:10|178552.6|178210.6|178552.6|178210.6|178552.6|178210.6|178552.6|178210.6|1
1725051080000|2024-08-30 20:51:20|178553.8|178211.8|178553.8|178211.8|178553.8|178211.8|178553.8|178211.8|1
1725051090000|2024-08-30 20:51:30|178554|178212|178559.4|178217.4|178559.4|178217.4|178553.8|178211.8|7
1725051100000|2024-08-30 20:51:40|178558.7|178216.7|178558.7|178216.7|178558.7|178216.7|178558.7|178216.7|1
1725051110000|2024-08-30 20:51:50|178553.2|178211.2|178558.7|178216.7|178558.7|178216.7|178553.2|178211.2|2
1725051120000|2024-08-30 20:52:00|178558.9|178216.9|178560.5|178218.5|178560.5|178218.5|178553.4|178211.4|4
1725051150000|2024-08-30 20:52:30|178560|178218|178561.1|178219.1|178561.5|178219.5|178560|178218|3
1725051160000|2024-08-30 20:52:40|178561.3|178219.3|178561.3|178219.3|178561.3|178219.3|178561.3|178219.3|1
1725051170000|2024-08-30 20:52:50|178561.5|178219.5|178558.5|178216.5|178561.5|178219.5|178558.5|178216.5|3
1725051180000|2024-08-30 20:53:00|178558.6|178216.6|178558.6|178216.6|178558.6|178216.6|178558.6|178216.6|1
1725051190000|2024-08-30 20:53:10|178558|178216|178558.1|178216.1|178558.1|178216.1|178558|178216|2
1725051210000|2024-08-30 20:53:30|178558.6|178216.6|178557.8|178215.8|178558.6|178216.6|178557.6|178215.6|3
1725051220000|2024-08-30 20:53:40|178559|178217|178559|178217|178559|178217|178559|178217|1
1725051240000|2024-08-30 20:54:00|178558.4|178216.4|178558.4|178216.4|178558.4|178216.4|178558.4|178216.4|1
1725051270000|2024-08-30 20:54:30|178557.7|178215.7|178557.9|178215.9|178557.9|178215.9|178557.7|178215.7|2
1725051280000|2024-08-30 20:54:40|178557.3|178215.3|178557.3|178215.3|178557.3|178215.3|178557.3|178215.3|1
1725051300000|2024-08-30 20:55:00|178560.6|178218.6|178560.5|178218.5|178560.6|178218.6|178560.5|178218.5|2
1725051310000|2024-08-30 20:55:10|178560.4|178218.4|178560.4|178218.4|178560.4|178218.4|178560.4|178218.4|1
1725051320000|2024-08-30 20:55:20|178560.3|178218.3|178560.3|178218.3|178560.3|178218.3|178560.3|178218.3|1
1725051330000|2024-08-30 20:55:30|178560.1|178218.1|178560.1|178218.1|178560.1|178218.1|178560.1|178218.1|1
1725051350000|2024-08-30 20:55:50|178560|178218|178560|178218|178560|178218|178560|178218|1
1725051360000|2024-08-30 20:56:00|178559.9|178217.9|178559.9|178217.9|178559.9|178217.9|178559.9|178217.9|1
1725051370000|2024-08-30 20:56:10|178559.8|178217.8|178559.8|178217.8|178559.8|178217.8|178559.8|178217.8|1
1725051390000|2024-08-30 20:56:30|178559.7|178217.7|178559.7|178217.7|178559.7|178217.7|178559.7|178217.7|1
1725051400000|2024-08-30 20:56:40|178559.6|178217.6|178559.6|178217.6|178559.6|178217.6|178559.6|178217.6|1
1725051410000|2024-08-30 20:56:50|178559.5|178217.5|178559.5|178217.5|178559.5|178217.5|178559.5|178217.5|1
1725051430000|2024-08-30 20:57:10|178559.4|178217.4|178559.4|178217.4|178559.4|178217.4|178559.4|178217.4|1
1725051440000|2024-08-30 20:57:20|178564.1|178222.1|178564.1|178222.1|178564.1|178222.1|178564.1|178222.1|1
1725051450000|2024-08-30 20:57:30|178564|178222|178564|178222|178564|178222|178564|178222|1
1725051470000|2024-08-30 20:57:50|178311.5|177969.5|178351.3|178009.3|178442.8|178100.8|178298.8|177956.8|11
1725051480000|2024-08-30 20:58:00|178303.1|177961.1|178272.3|177930.3|178454.8|178112.8|178218.1|177876.1|34
1725051490000|2024-08-30 20:58:10|178279.2|177937.2|178327.3|177985.3|178551|178209|178255.9|177913.9|38
1725051500000|2024-08-30 20:58:20|178423.1|178081.1|178463|178157|178550.3|178208.3|178276|177934|39
1725051510000|2024-08-30 20:58:30|178496.3|178154.3|178417.3|178075.3|178552.9|178210.9|178280.2|177938.2|39
1725051520000|2024-08-30 20:58:40|178322|177980|178305.1|177963.1|178548.6|178206.6|178278.6|177936.6|40
1725051530000|2024-08-30 20:58:50|178409.6|178067.6|178516.7|178174.7|178548.2|178206.2|178282.7|177940.7|39
1725220800000|2024-09-01 20:00:00|178135.5|177738.5|178135.5|177738.5|178135.5|177738.5|178135.5|177738.5|1
1725224400000|2024-09-01 21:00:00|178110.5|177763.5|178110.5|177763.5|178110.5|177763.5|178110.5|177763.5|1
1725228160000|2024-09-01 22:02:40|178725|178383|178483.9|178141.9|178794.3|178452.3|178355.9|178013.9|5
1725228170000|2024-09-01 22:02:50|178222.6|177880.6|178555.9|178213.9|178564.5|178222.5|178222.6|177880.6|9
1725228180000|2024-09-01 22:03:00|178555.1|178213.1|178519.4|178177.4|178555.1|178213.1|178517|178175|4
1725228190000|2024-09-01 22:03:10|178518|178176|178551.4|178209.4|178551.4|178209.4|178514|178172|3
1725228200000|2024-09-01 22:03:20|178581.1|178239.1|178576|178234|178581.1|178239.1|178575.5|178233.5|4
1725228210000|2024-09-01 22:03:30|178575.1|178233.1|178571.4|178229.4|178576.5|178234.5|178571.4|178229.4|4
1725228230000|2024-09-01 22:03:50|178570.6|178228.6|178522.7|178180.7|178570.6|178228.6|178522.7|178180.7|2
1725228240000|2024-09-01 22:04:00|178586.1|178244.1|178550.9|178208.9|178586.1|178244.1|178547.4|178205.4|4
1725228250000|2024-09-01 22:04:10|178548|178206|178510.2|178168.2|178548|178206|178510.2|178168.2|2
1725228260000|2024-09-01 22:04:20|178509.3|178167.3|178509.3|178167.3|178509.3|178167.3|178509.3|178167.3|1
1725228270000|2024-09-01 22:04:30|178508.5|178166.5|178624.6|178282.6|178624.6|178282.6|178508.5|178166.5|2
1725228280000|2024-09-01 22:04:40|178623.4|178281.4|178623.4|178281.4|178623.4|178281.4|178623.4|178281.4|1
1725228290000|2024-09-01 22:04:50|178721.2|178379.2|178721.2|178379.2|178721.2|178379.2|178721.2|178379.2|1
1725228300000|2024-09-01 22:05:00|178723.3|178381.3|178477.3|178135.3|178723.3|178381.3|178477.3|178135.3|3
1725228310000|2024-09-01 22:05:10|178504.7|178162.7|178504.7|178162.7|178504.7|178162.7|178504.7|178162.7|1
1725228320000|2024-09-01 22:05:20|178504|178162|178578.1|178236.1|178578.6|178236.6|178504|178162|5
1725228330000|2024-09-01 22:05:30|178577.7|178235.7|178701.7|178359.7|178702.6|178360.6|178577.7|178235.7|4
1725228340000|2024-09-01 22:05:40|178701.1|178359.1|178214|177872|178704.4|178362.4|178214|177872|4
1725228350000|2024-09-01 22:05:50|178267.3|177925.3|178463.4|178121.4|178553|178211|178267.3|177925.3|6
1725228360000|2024-09-01 22:06:00|178540.5|178198.5|178541|178199|178541|178199|178540.5|178198.5|2
1725228370000|2024-09-01 22:06:10|178540.9|178198.9|178462.7|178120.7|178540.9|178198.9|178462.6|178120.6|6
1725228380000|2024-09-01 22:06:20|178466.4|178124.4|178466.4|178124.4|178466.4|178124.4|178466.4|178124.4|1
1725228400000|2024-09-01 22:06:40|178562.1|178220.1|178562.1|178220.1|178562.1|178220.1|178562.1|178220.1|1
1725228410000|2024-09-01 22:06:50|178564|178222|178561.6|178219.6|178564|178222|178561.6|178219.6|3
1725228420000|2024-09-01 22:07:00|178503.1|178161.1|178487.6|178145.6|178503.1|178161.1|178486.7|178144.7|4
1725228430000|2024-09-01 22:07:10|178486|178144|178487.6|178145.6|178487.6|178145.6|178486|178144|6
1725228440000|2024-09-01 22:07:20|178549.6|178207.6|178549.6|178207.6|178549.6|178207.6|178549.6|178207.6|1
1725228460000|2024-09-01 22:07:40|178487.6|178145.6|178487.6|178145.6|178487.6|178145.6|178487.1|178145.1|3
1725228470000|2024-09-01 22:07:50|178487.1|178145.1|178555.3|178213.3|178555.3|178213.3|178487.1|178145.1|6
1725228480000|2024-09-01 22:08:00|178556.9|178214.9|178561.2|178219.2|178561.2|178219.2|178556.9|178214.9|4
1725228490000|2024-09-01 22:08:10|178561.4|178219.4|178561.6|178219.6|178561.6|178219.6|178561.4|178219.4|2
1725228510000|2024-09-01 22:08:30|178564|178222|178564|178222|178564|178222|178564|178222|1
1725228520000|2024-09-01 22:08:40|178564.1|178222.1|178564.2|178222.2|178564.2|178222.2|178564.1|178222.1|2
1725228530000|2024-09-01 22:08:50|178564.3|178222.3|178564.3|178222.3|178564.3|178222.3|178564.3|178222.3|1
1725228540000|2024-09-01 22:09:00|178564.4|178222.4|178565.8|178223.8|178565.8|178223.8|178564.4|178222.4|2
1725228570000|2024-09-01 22:09:30|178566|178224|178566|178224|178566|178224|178566|178224|1
1725228580000|2024-09-01 22:09:40|178566.3|178224.3|178566.3|178224.3|178566.3|178224.3|178566.3|178224.3|1
1725228640000|2024-09-01 22:10:40|178566.4|178224.4|178566.4|178224.4|178566.4|178224.4|178566.4|178224.4|1
1725228650000|2024-09-01 22:10:50|178566.3|178224.3|178566.3|178224.3|178566.3|178224.3|178566.3|178224.3|1
1725228670000|2024-09-01 22:11:10|178568.6|178226.6|178568.6|178226.6|178568.6|178226.6|178568.6|178226.6|1
1725228680000|2024-09-01 22:11:20|178572.9|178230.9|178571.8|178229.8|178572.9|178230.9|178571.8|178229.8|3
1725228690000|2024-09-01 22:11:30|178571.7|178229.7|178568.7|178226.7|178571.7|178229.7|178568.7|178226.7|4
1725228700000|2024-09-01 22:11:40|178567.9|178225.9|178570.5|178228.5|178570.6|178228.6|178567.9|178225.9|3
1725228710000|2024-09-01 22:11:50|178569.9|178227.9|178223.6|177881.6|178569.9|178227.9|178220.2|177878.2|8
1725228720000|2024-09-01 22:12:00|178228.2|177886.2|178228.4|177886.4|178228.4|177886.4|178227.4|177885.4|3
1725228730000|2024-09-01 22:12:10|178227.4|177885.4|178228.7|177886.7|178228.7|177886.7|178227.4|177885.4|2
1725228740000|2024-09-01 22:12:20|178309.1|177967.1|178309.1|177967.1|178309.1|177967.1|178309.1|177967.1|1
1725228750000|2024-09-01 22:12:30|178312.4|177970.4|178312.4|177970.4|178312.4|177970.4|178312.4|177970.4|1
1725228760000|2024-09-01 22:12:40|178316.9|177974.9|178316.9|177974.9|178316.9|177974.9|178316.9|177974.9|1
1725228880000|2024-09-01 22:14:40|178362.9|178020.9|178362.9|178020.9|178362.9|178020.9|178362.9|178020.9|1
1725229240000|2024-09-01 22:20:40|178357.7|178015.7|178357.7|178015.7|178357.7|178015.7|178357.7|178015.7|1
1725229310000|2024-09-01 22:21:50|178395.4|178053.4|178395.4|178053.4|178395.4|178053.4|178395.4|178053.4|1
1725231860000|2024-09-01 23:04:20|178378.8|178036.8|178340.3|177998.3|178378.8|178036.8|178337.6|177995.6|3
1725231880000|2024-09-01 23:04:40|178346.5|178004.5|178346.5|178004.5|178346.5|178004.5|178346.5|178004.5|1
1725231900000|2024-09-01 23:05:00|178351.7|178009.7|178351.7|178009.7|178351.7|178009.7|178351.7|178009.7|1
1725231920000|2024-09-01 23:05:20|178347.2|178005.2|178349.1|178007.1|178349.1|178007.1|178347.2|178005.2|2
1725231930000|2024-09-01 23:05:30|178380.1|178038.1|178380.1|178038.1|178380.1|178038.1|178380.1|178038.1|1
1725231940000|2024-09-01 23:05:40|178369.7|178027.7|178380.6|178038.6|178380.6|178038.6|178369.7|178027.7|2
1725231950000|2024-09-01 23:05:50|178372.6|178030.6|178372.6|178030.6|178372.6|178030.6|178372.6|178030.6|1
1725231960000|2024-09-01 23:06:00|178372.1|178030.1|178355.3|178013.3|178373.2|178031.2|178355.3|178013.3|4
1725231970000|2024-09-01 23:06:10|178351.7|178009.7|178351.7|178009.7|178351.7|178009.7|178351.7|178009.7|1
1725231990000|2024-09-01 23:06:30|178388|178046|178366.1|178024.1|178388|178046|178366.1|178024.1|2
1725232020000|2024-09-01 23:07:00|178365.9|178023.9|178390.1|178048.1|178390.1|178048.1|178365.9|178023.9|2
1725232030000|2024-09-01 23:07:10|178444.9|178102.9|178415.3|178073.3|178450.9|178108.9|178415.3|178073.3|3
1725232060000|2024-09-01 23:07:40|178403.3|178061.3|178417.8|178075.8|178417.8|178075.8|178403.3|178061.3|2
1725232070000|2024-09-01 23:07:50|178414.3|178072.3|178414.3|178072.3|178414.3|178072.3|178414.3|178072.3|1
1725232080000|2024-09-01 23:08:00|178406.5|178064.5|178406.5|178064.5|178406.5|178064.5|178406.5|178064.5|1
1725232100000|2024-09-01 23:08:20|178403.3|178061.3|178403.3|178061.3|178403.3|178061.3|178403.3|178061.3|1
1725232110000|2024-09-01 23:08:30|178417.8|178075.8|178417.8|178075.8|178417.8|178075.8|178417.8|178075.8|1
1725232130000|2024-09-01 23:08:50|178414.3|178072.3|178414.3|178072.3|178414.3|178072.3|178414.3|178072.3|1
1725232160000|2024-09-01 23:09:20|178422.9|178080.9|178391.6|178049.6|178485.9|178143.9|178385.7|178043.7|7
1725232180000|2024-09-01 23:09:40|178368.5|178026.5|178368.5|178026.5|178368.5|178026.5|178368.5|178026.5|1
1725232210000|2024-09-01 23:10:10|178370.9|178028.9|178370.9|178028.9|178370.9|178028.9|178370.9|178028.9|1
1725232220000|2024-09-01 23:10:20|178370.4|178028.4|178371.3|178029.3|178371.3|178029.3|178370.4|178028.4|2
1725232230000|2024-09-01 23:10:30|178396.9|178054.9|178393.8|178051.8|178396.9|178054.9|178393.8|178051.8|2
1725232240000|2024-09-01 23:10:40|178374.4|178032.4|178374.4|178032.4|178374.4|178032.4|178374.4|178032.4|1
1725232270000|2024-09-01 23:11:10|178394.7|178052.7|178394.7|178052.7|178394.7|178052.7|178394.7|178052.7|1
1725232280000|2024-09-01 23:11:20|178395.8|178053.8|178395.8|178053.8|178395.8|178053.8|178395.8|178053.8|1
1725232290000|2024-09-01 23:11:30|178374.3|178032.3|178374.3|178032.3|178374.3|178032.3|178374.3|178032.3|1
1725232310000|2024-09-01 23:11:50|178376.3|178034.3|178378.9|178036.9|178378.9|178036.9|178376.3|178034.3|2
1725232320000|2024-09-01 23:12:00|178409.4|178067.4|178409.4|178067.4|178409.4|178067.4|178409.4|178067.4|1
1725232350000|2024-09-01 23:12:30|178393.3|178051.3|178393.3|178051.3|178393.3|178051.3|178393.3|178051.3|1
1725232370000|2024-09-01 23:12:50|178391|178049|178391|178049|178391|178049|178391|178049|1
1725232380000|2024-09-01 23:13:00|178410.6|178068.6|178410.6|178068.6|178410.6|178068.6|178410.6|178068.6|1
1725232400000|2024-09-01 23:13:20|178390.8|178048.8|178390.8|178048.8|178390.8|178048.8|178390.8|178048.8|1
1725232410000|2024-09-01 23:13:30|178389.1|178047.1|178390.3|178048.3|178390.3|178048.3|178389.1|178047.1|2
1725232440000|2024-09-01 23:14:00|178409.1|178067.1|178409.1|178067.1|178409.1|178067.1|178409.1|178067.1|1
1725232460000|2024-09-01 23:14:20|178391.1|178049.1|178391.1|178049.1|178391.1|178049.1|178391.1|178049.1|1
1725232490000|2024-09-01 23:14:50|178409.6|178067.6|178409.6|178067.6|178409.6|178067.6|178409.6|178067.6|1
1725232510000|2024-09-01 23:15:10|178390.4|178048.4|178390.4|178048.4|178390.4|178048.4|178390.4|178048.4|1
1725232550000|2024-09-01 23:15:50|178409.1|178067.1|178409.1|178067.1|178409.1|178067.1|178409.1|178067.1|1
1725232570000|2024-09-01 23:16:10|178391.1|178049.1|178391.1|178049.1|178391.1|178049.1|178391.1|178049.1|1
1725232600000|2024-09-01 23:16:40|178391.2|178049.2|178409.7|178067.7|178409.8|178067.8|178391.2|178049.2|3
1725232620000|2024-09-01 23:17:00|178409.9|178067.9|178391.2|178049.2|178409.9|178067.9|178391.2|178049.2|2
1725232660000|2024-09-01 23:17:40|178409.9|178067.9|178409.9|178067.9|178409.9|178067.9|178409.9|178067.9|1
1725232680000|2024-09-01 23:18:00|178391.2|178049.2|178391.2|178049.2|178391.2|178049.2|178391.2|178049.2|1
1725232710000|2024-09-01 23:18:30|178409.9|178067.9|178409.9|178067.9|178409.9|178067.9|178409.9|178067.9|1
1725232730000|2024-09-01 23:18:50|178391.2|178049.2|178391.2|178049.2|178391.2|178049.2|178391.2|178049.2|1
1725232750000|2024-09-01 23:19:10|178391.5|178049.5|178391.5|178049.5|178391.5|178049.5|178391.5|178049.5|1
1725232770000|2024-09-01 23:19:30|178410.5|178068.5|178410.5|178068.5|178410.5|178068.5|178410.5|178068.5|1
1725232780000|2024-09-01 23:19:40|178425.1|178083.1|178425.1|178083.1|178425.1|178083.1|178425.1|178083.1|1
1725232790000|2024-09-01 23:19:50|178403.5|178061.5|178403.5|178061.5|178403.5|178061.5|178403.5|178061.5|1
1725232810000|2024-09-01 23:20:10|178395|178053|178395|178053|178395|178053|178395|178053|1
1725232820000|2024-09-01 23:20:20|178421|178079|178417.1|178075.1|178421|178079|178417.1|178075.1|2
1725232840000|2024-09-01 23:20:40|178393.1|178051.1|178393.1|178051.1|178393.1|178051.1|178393.1|178051.1|1
1725232880000|2024-09-01 23:21:20|178416.8|178074.8|178416.8|178074.8|178416.8|178074.8|178416.8|178074.8|1
1725232900000|2024-09-01 23:21:40|178393.1|178051.1|178393.1|178051.1|178393.1|178051.1|178393.1|178051.1|1
1725232910000|2024-09-01 23:21:50|178403.2|178061.2|178403.1|178061.1|178403.2|178061.2|178403.1|178061.1|2
1725232930000|2024-09-01 23:22:10|178424.8|178082.8|178424.8|178082.8|178424.8|178082.8|178424.8|178082.8|1
1725232940000|2024-09-01 23:22:20|178420.1|178078.1|178420.1|178078.1|178420.1|178078.1|178420.1|178078.1|1
1725232950000|2024-09-01 23:22:30|178394.4|178052.4|178394.4|178052.4|178394.4|178052.4|178394.4|178052.4|1
1725232960000|2024-09-01 23:22:40|178394.3|178052.3|178394.3|178052.3|178394.3|178052.3|178394.3|178052.3|1
1725232990000|2024-09-01 23:23:10|178419.7|178077.7|178419.7|178077.7|178419.7|178077.7|178419.7|178077.7|1
1725233010000|2024-09-01 23:23:30|178424.6|178082.6|178402.6|178060.6|178424.6|178082.6|178402.6|178060.6|3
1725233040000|2024-09-01 23:24:00|178394.4|178052.4|178420.8|178078.8|178420.8|178078.8|178394.4|178052.4|2
1725233050000|2024-09-01 23:24:10|178420.3|178078.3|178420.3|178078.3|178420.3|178078.3|178420.3|178078.3|1
1725233060000|2024-09-01 23:24:20|178393.8|178051.8|178393.8|178051.8|178393.8|178051.8|178393.8|178051.8|1
1725233090000|2024-09-01 23:24:50|178402.9|178060.9|178402.7|178060.7|178402.9|178060.9|178402.7|178060.7|2
1725233100000|2024-09-01 23:25:00|178424.8|178082.8|178424.8|178082.8|178424.8|178082.8|178424.8|178082.8|1
1725233120000|2024-09-01 23:25:20|178420.7|178078.7|178400.5|178058.5|178420.7|178078.7|178400.5|178058.5|2
1725233130000|2024-09-01 23:25:30|178393.8|178051.8|178393.7|178051.7|178393.8|178051.8|178393.7|178051.7|2
1725233150000|2024-09-01 23:25:50|178420.2|178078.2|178420.2|178078.2|178420.2|178078.2|178420.2|178078.2|1
1725233170000|2024-09-01 23:26:10|178393.9|178051.9|178393.9|178051.9|178393.9|178051.9|178393.9|178051.9|1
1725233210000|2024-09-01 23:26:50|178420.3|178078.3|178420.3|178078.3|178420.3|178078.3|178420.3|178078.3|1
1725233230000|2024-09-01 23:27:10|178393.9|178051.9|178393.9|178051.9|178393.9|178051.9|178393.9|178051.9|1
1725233260000|2024-09-01 23:27:40|178420.4|178078.4|178420.4|178078.4|178420.4|178078.4|178420.4|178078.4|1
1725233270000|2024-09-01 23:27:50|178426.7|178084.7|178426.7|178084.7|178426.7|178084.7|178426.7|178084.7|1
1725233280000|2024-09-01 23:28:00|178403.7|178061.7|178403.7|178061.7|178403.7|178061.7|178403.7|178061.7|1
1725233290000|2024-09-01 23:28:10|178402.2|178060.2|178402|178060|178402.2|178060.2|178402|178060|2
1725233300000|2024-09-01 23:28:20|178403.9|178061.9|178403.9|178061.9|178403.9|178061.9|178403.9|178061.9|1
1725233320000|2024-09-01 23:28:40|178427|178085|178422.9|178080.9|178427|178085|178422.9|178080.9|3
1725233340000|2024-09-01 23:29:00|178395.9|178053.9|178395.9|178053.9|178395.9|178053.9|178395.9|178053.9|1
1725233370000|2024-09-01 23:29:30|178423.5|178081.5|178417.4|178075.4|178423.5|178081.5|178417.4|178075.4|2
1725233390000|2024-09-01 23:29:50|178393.8|178051.8|178393.8|178051.8|178393.8|178051.8|178393.8|178051.8|1
1725233430000|2024-09-01 23:30:30|178417.4|178075.4|178417.4|178075.4|178417.4|178075.4|178417.4|178075.4|1
1725233450000|2024-09-01 23:30:50|178393.8|178051.8|178393.8|178051.8|178393.8|178051.8|178393.8|178051.8|1
1725233480000|2024-09-01 23:31:20|178417.4|178075.4|178417.4|178075.4|178417.4|178075.4|178417.4|178075.4|1
1725233490000|2024-09-01 23:31:30|178417.6|178075.6|178417.6|178075.6|178417.6|178075.6|178417.6|178075.6|1
1725233500000|2024-09-01 23:31:40|178393.9|178051.9|178393.9|178051.9|178393.9|178051.9|178393.9|178051.9|1
1725233540000|2024-09-01 23:32:20|178417.6|178075.6|178373.9|178031.9|178417.6|178075.6|178358.6|178016.6|8
1725233550000|2024-09-01 23:32:30|178376.2|178034.2|178376.2|178034.2|178376.2|178034.2|178376.2|178034.2|1
1725233560000|2024-09-01 23:32:40|178375.9|178033.9|178355.7|178013.7|178378.1|178036.1|178355.7|178013.7|3
1725233570000|2024-09-01 23:32:50|178356.5|178014.5|178389|178047|178389|178047|178356.5|178014.5|5
1725233580000|2024-09-01 23:33:00|178362.5|178020.5|178409.2|178067.2|178421.9|178079.9|178362.5|178020.5|4
1725233590000|2024-09-01 23:33:10|178346.3|178004.3|178346.3|178004.3|178346.3|178004.3|178346.3|178004.3|1
1725233600000|2024-09-01 23:33:20|178367.7|178025.7|178374.4|178032.4|178423.5|178081.5|178367.7|178025.7|3
1725233610000|2024-09-01 23:33:30|178373.2|178031.2|178354.5|178012.5|178401.2|178059.2|178349.4|178007.4|15
1725233620000|2024-09-01 23:33:40|178354.9|178012.9|178438.8|178096.8|178452.4|178110.4|178326.6|177984.6|9
1725233630000|2024-09-01 23:33:50|178438.1|178096.1|178395.8|178053.8|178458.5|178116.5|178395.8|178053.8|5
1725233640000|2024-09-01 23:34:00|178396.2|178054.2|178395.4|178053.4|178396.2|178054.2|178395.4|178053.4|4
1725233660000|2024-09-01 23:34:20|178395.3|178053.3|178396.7|178054.7|178479.9|178137.9|178373.3|178031.3|8
1725233680000|2024-09-01 23:34:40|178397|178055|178351.1|178009.1|178397|178055|178332.9|177990.9|7
1725233690000|2024-09-01 23:34:50|178355.8|178013.8|178430.7|178088.7|178432.7|178090.7|178323.2|177981.2|12
1725233700000|2024-09-01 23:35:00|178434.8|178092.8|178510.2|178168.2|178510.3|178168.3|178416.7|178074.7|10
1725233710000|2024-09-01 23:35:10|178510.3|178168.3|178513.9|178171.9|178551.2|178209.2|178421.7|178079.7|27
1725233720000|2024-09-01 23:35:20|178488.4|178146.4|178524.7|178182.7|178532.7|178190.7|178448.8|178106.8|29
1725233740000|2024-09-01 23:35:40|178551.9|178209.9|178517.8|178175.8|178559.1|178217.1|178517.8|178175.8|5
1725233750000|2024-09-01 23:35:50|178517.5|178175.5|178548.9|178206.9|178548.9|178206.9|178517.1|178175.1|4
1725233760000|2024-09-01 23:36:00|178550|178208|178572|178230|178572.4|178230.4|178550|178208|4
1725233770000|2024-09-01 23:36:10|178572.3|178230.3|178572.3|178230.3|178572.3|178230.3|178572.3|178230.3|1
1725233790000|2024-09-01 23:36:30|178568.5|178226.5|178626.9|178284.9|178631|178289|178568.5|178226.5|9
1725233800000|2024-09-01 23:36:40|178613.1|178271.1|178612.9|178270.9|178613.1|178271.1|178612.9|178270.9|2
1725233810000|2024-09-01 23:36:50|178613.5|178271.5|178613.5|178271.5|178613.5|178271.5|178613.5|178271.5|1
1725233820000|2024-09-01 23:37:00|178625.4|178283.4|178626.3|178284.3|178684.7|178342.7|178607.2|178265.2|7
1725233850000|2024-09-01 23:37:30|178618.8|178276.8|178607.7|178265.7|178618.8|178276.8|178607.7|178265.7|2
1725233880000|2024-09-01 23:38:00|178619.7|178277.7|178633.5|178291.5|178639.3|178297.3|178619.7|178277.7|13
1725233890000|2024-09-01 23:38:10|178632.9|178290.9|178633|178291|178633.4|178291.4|178632.6|178290.6|17
1725233900000|2024-09-01 23:38:20|178635.3|178293.3|178625.6|178283.6|178642.5|178300.5|178625.6|178283.6|11
1725233910000|2024-09-01 23:38:30|178637.4|178295.4|178664|178322|178665.9|178323.9|178634.9|178292.9|16
1725233920000|2024-09-01 23:38:40|178665.8|178323.8|178636.1|178294.1|178665.8|178323.8|178636.1|178294.1|12
1725233930000|2024-09-01 23:38:50|178636.8|178294.8|178638.8|178296.8|178638.8|178296.8|178636.8|178294.8|2
1725233940000|2024-09-01 23:39:00|178638.9|178296.9|178640.7|178298.7|178642|178300|178638.8|178296.8|9
1725233950000|2024-09-01 23:39:10|178642|178300|178642|178300|178642|178300|178642|178300|1
1725233960000|2024-09-01 23:39:20|178640.7|178298.7|178666.6|178324.6|178670.4|178328.4|178640.7|178298.7|13
1725233970000|2024-09-01 23:39:30|178661.4|178319.4|178658.3|178316.3|178665.5|178323.5|178654.3|178312.3|18
1725233980000|2024-09-01 23:39:40|178658.4|178316.4|178663.8|178321.8|178664.7|178322.7|178658.4|178316.4|14
1725233990000|2024-09-01 23:39:50|178647.7|178305.7|178647.2|178305.2|178647.8|178305.8|178646.4|178304.4|10
1725234000000|2024-09-01 23:40:00|178646.8|178304.8|178691.6|178349.6|178697.9|178355.9|178639.5|178297.5|13
1725234010000|2024-09-01 23:40:10|178694.3|178352.3|178631.5|178289.5|178695.4|178353.4|178597.2|178255.2|7
1725234020000|2024-09-01 23:40:20|178637.3|178295.3|178637.6|178295.6|178637.6|178295.6|178637.3|178295.3|2
1725234030000|2024-09-01 23:40:30|178637.5|178295.5|178637.6|178295.6|178637.7|178295.7|178637.5|178295.5|4
1725234040000|2024-09-01 23:40:40|178637.7|178295.7|178629.8|178287.8|178637.7|178295.7|178629.8|178287.8|3
1725234050000|2024-09-01 23:40:50|178636.5|178294.5|178636.5|178294.5|178636.5|178294.5|178636.5|178294.5|1
1725234060000|2024-09-01 23:41:00|178636.6|178294.6|178635.1|178304.3|178636.6|178304.3|178634.5|178292.5|4
1725234070000|2024-09-01 23:41:10|178634.5|178305|178634.2|178305.4|178634.5|178305.4|178634.2|178305|2
1725234080000|2024-09-01 23:41:20|178633.9|178305.7|178611.5|178293.1|178633.9|178305.7|178611.5|178292.9|3
1725234090000|2024-09-01 23:41:30|178611.1|178293.5|178611.1|178319.7|178611.1|178319.7|178611.1|178293.5|2
1725234100000|2024-09-01 23:41:40|178610.7|178320.2|178639.7|178322.1|178639.7|178340.2|178610.7|178320.2|3
1725234110000|2024-09-01 23:41:50|178639.5|178322.4|178639.5|178322.4|178639.5|178322.4|178639.5|178322.4|1
1725234120000|2024-09-01 23:42:00|178639.2|178322.7|178636.1|178302.7|178639.2|178323.3|178636.1|178302.2|5
1725234130000|2024-09-01 23:42:10||178303.3||178304||178304||178303.3|3
1725234140000|2024-09-01 23:42:20|178610.7|178310.3|178639.9|178311.2|178640|178311.2|178610.7|178310.3|5
1725234150000|2024-09-01 23:42:30|178639.6|178311.5|178609.9|178343.9|178639.6|178343.9|178609.9|178311.5|3
1725234160000|2024-09-01 23:42:40|178609.5|178344.3|178635.6|178325.4|178635.6|178344.3|178609.5|178325.4|2
1725234170000|2024-09-01 23:42:50|178635.4|178325.6|178635.4|178325.6|178635.4|178325.6|178635.4|178325.6|1
1725234180000|2024-09-01 23:43:00|178609.2|178328.2|178647.6|178309.5|178647.9|178328.2|178604.9|178309.2|7
1725234190000|2024-09-01 23:43:10|178647.4|178309.7|178633.2|178317.9|178647.4|178317.9|178633.2|178309.7|7
1725234200000|2024-09-01 23:43:20|178632.9|178318.1|178632.9|178318.2|178632.9|178318.2|178632.9|178318.1|3
1725234210000|2024-09-01 23:43:30|178632.6|178318.4|178634.8|178325.7|178634.8|178347.3|178597.1|178310.8|5
1725234220000|2024-09-01 23:43:40|178634.7|178325.8|178647.2|178305.2|178647.2|178325.9|178634.5|178305.2|3
1725234230000|2024-09-01 23:43:50|178647.4|178305.4|178647.2|178305.2|178647.4|178305.4|178647.2|178305.2|4
1725234240000|2024-09-01 23:44:00|178653.3|178311.3|178654.4|178320.1|178655.4|178320.1|178652.9|178310.9|7
1725234250000|2024-09-01 23:44:10|178644.8|178332.9|178644|178333.7|178644.8|178333.7|178644|178332.9|4
1725234260000|2024-09-01 23:44:20|178643.3|178334.4|178687|178354.6|178687|178359.6|178642.9|178334.4|9
1725234270000|2024-09-01 23:44:30|178686.7|178354.8|178686.6|178355|178686.7|178355|178686.6|178354.8|3
1725234280000|2024-09-01 23:44:40|178686.5|178355.1|178687.5|178362.7|178689.9|178362.7|178685|178355.1|10
1725234290000|2024-09-01 23:44:50|178687.4|178401.6|178671.1|178401.6|178687.4|178401.6|178671.1|178401.6|2
1725234300000|2024-09-01 23:45:00|178669.4|178386.1|178674.4|178366.3|178674.4|178404.4|178662.8|178366.3|14
1725234310000|2024-09-01 23:45:10|178674.6|178366.1|178674.8|178351.4|178674.8|178366.2|178674.5|178351.4|6
1725234320000|2024-09-01 23:45:20|178675.5|178351|178675.6|178349.1|178675.6|178351|178675.5|178349.1|4
1725234330000|2024-09-01 23:45:30|178676.1|178348.9|178676.6|178348.7|178676.6|178348.9|178676.1|178348.7|5
1725234340000|2024-09-01 23:45:40|178676.9|178348.6|178677.3|178347.4|178677.3|178348.6|178676.9|178347.4|4
1725234350000|2024-09-01 23:45:50|178663.7|178360.7|178659.7|178361.2|178663.7|178361.5|178659.7|178360.7|4
1725234360000|2024-09-01 23:46:00|178659.6|178361.3|178655.9|178385|178659.6|178385|178655.9|178361.3|4
1725234370000|2024-09-01 23:46:10||178361.4||178361.3||178361.4||178361.3|2
1725234380000|2024-09-01 23:46:20|178655.7|178361.4|178653.1|178346.9|178655.7|178385.2|178653.1|178346.9|6
1725234390000|2024-09-01 23:46:30|178653||178653||178653||178653||1
1725234400000|2024-09-01 23:46:40|178670.3|178346.7|178650.9|178360.4|178673.5|178360.5|178650.9|178346.6|7
1725234410000|2024-09-01 23:46:50|178650.8|178360.5|178650.8|178385.2|178650.8|178385.2|178650.8|178360.5|2
1725234420000|2024-09-01 23:47:00|178647.4|178390.4|178671|178388.1|178671|178390.4|178647.4|178388.1|3
1725234430000|2024-09-01 23:47:10|178670.8|178388.3|178670.8|178388.3|178670.8|178388.3|178670.8|178388.3|1
1725234440000|2024-09-01 23:47:20|178670.7|178388.4|178670.7|178347.4|178670.7|178388.4|178670.7|178347.4|4
1725234450000|2024-09-01 23:47:30||178347.5||178347.6||178347.6||178347.5|2
1725234460000|2024-09-01 23:47:40|178652|178360.6|178654.9|178361.7|178654.9|178361.8|178651.9|178360.6|5
1725234470000|2024-09-01 23:47:50||178361.8||178390.3||178390.3||178361.8|2
1725234480000|2024-09-01 23:48:00|178656.4|178392.9|178670.8|178351.3|178677.1|178392.9|178656.4|178349.8|6
1725234490000|2024-09-01 23:48:10|178670.7|178351.4|178670.7|178351.4|178670.7|178351.5|178670.7|178351.4|3
1725234500000|2024-09-01 23:48:20|178670.5|178351.6|178670.5|178352|178670.5|178352|178670.5|178351.6|3
1725234510000|2024-09-01 23:48:30|178667.4|178353.4|178640.2|178398.5|178667.4|178398.5|178640.2|178353.4|2
1725234520000|2024-09-01 23:48:40|178640.1|178398.6|178640.1|178398.6|178640.1|178398.6|178640.1|178398.6|1
1725234530000|2024-09-01 23:48:50|178640|178398.7|178640|178398.7|178640|178398.7|178640|178398.7|1
1725234540000|2024-09-01 23:49:00|178645.8|178403.6|178639.9|178398.8|178645.8|178403.6|178639.9|178398.8|2
1725234550000|2024-09-01 23:49:10|178639.8|178398.9|178639.8|178398.9|178639.8|178398.9|178639.8|178398.9|1
1725234560000|2024-09-01 23:49:20|178639.7||178639.7||178639.7||178639.7||1
1725234570000|2024-09-01 23:49:30|178645.3|178403.9|178645.3|178403.9|178645.3|178403.9|178645.3|178403.9|1
1725234580000|2024-09-01 23:49:40|178645.2|178404|178645.2|178404|178645.2|178404|178645.2|178404|1
1725234590000|2024-09-01 23:49:50|178666.5|178372.3|178666.5|178372.3|178666.5|178372.3|178666.5|178372.3|1
1725234600000|2024-09-01 23:50:00|178666.4|178404.1|178653.5|178399.1|178666.4|178404.1|178653.5|178399.1|3
1725234610000|2024-09-01 23:50:10|178639.5|178398.5|178640.4|178398.5|178640.4|178398.5|178639.5|178398.5|2
1725234640000|2024-09-01 23:50:40|178640.3|178403.1|178664.4|178376.4|178664.4|178403.1|178640.3|178376.4|3
1725234650000|2024-09-01 23:50:50|178664.3|178376.9|178663.7|178377|178664.3|178377|178663.7|178376.9|5
1725234660000|2024-09-01 23:51:00|178663.3|178377.3|178652.8|178383.6|178663.3|178383.6|178652.8|178377.3|6
1725234670000|2024-09-01 23:51:10|178652.7|178383.7|178652.4|178383.9|178652.7|178383.9|178652.4|178383.7|5
1725234680000|2024-09-01 23:51:20|178630.3|178390.4|178605.7|178390|178630.3|178390.4|178605.7|178390|2
1725234690000|2024-09-01 23:51:30|178605.5|178390.1|178605.5|178390.2|178605.5|178390.2|178605.5|178390.1|2
1725234710000|2024-09-01 23:51:50|178605.4|178356.4|178606.8|178356.4|178606.8|178356.4|178605.4|178356.4|2
1725234720000|2024-09-01 23:52:00|178606.6|178356.6|178610.2|178375|178610.2|178375|178604.7|178356.6|5
1725234730000|2024-09-01 23:52:10|178610|178375.2|178608.8|178377.6|178610|178379.4|178608.8|178375.2|3
1725234740000|2024-09-01 23:52:20|178608.7||178608.7||178608.7||178608.7||1
1725234750000|2024-09-01 23:52:30|178611.8|178372.7|178611.8|178372.7|178611.8|178372.7|178611.8|178372.7|1
1725234760000|2024-09-01 23:52:40|178601.3|178396.2|178601.3|178396.2|178601.3|178396.2|178601.3|178396.2|1
1725234770000|2024-09-01 23:52:50|178601.1|178396.3|178601.1|178396.3|178601.1|178396.3|178601.1|178396.3|1
1725234780000|2024-09-01 23:53:00|178600.9|178396.4|178611.7|178378.1|178613.3|178396.4|178600.9|178373|3
1725234790000|2024-09-01 23:53:10|178611.5|178378.2|178611.5|178378.2|178611.5|178404.2|178611.5|178378.2|3
1725234800000|2024-09-01 23:53:20|178611.3|178378.3|178611.3|178378.3|178611.3|178378.3|178611.3|178378.3|1
1725234810000|2024-09-01 23:53:30|178611.1|178378.5|178566.1|178436.1|178611.1|178436.1|178566.1|178378.5|2
1725234820000|2024-09-01 23:53:40|178561.9|178431.9|178561.9|178431.9|178561.9|178431.9|178561.9|178431.9|1
1725234830000|2024-09-01 23:53:50|178564.7|178434.7|178610.5|178377.3|178610.5|178434.7|178564.7|178377.3|2
1725234840000|2024-09-01 23:54:00|178610.4|178377.4|178607.8|178380.4|178610.4|178380.4|178607.8|178377.4|2
1725234850000|2024-09-01 23:54:10|178607.7|178380.5|178607.7|178380.5|178607.7|178380.5|178607.7|178380.5|1
1725234860000|2024-09-01 23:54:20|178599.9|178380.6|178599.9|178394.2|178599.9|178394.2|178599.9|178380.6|2
1725234870000|2024-09-01 23:54:30|178607.8|178396|178611.7|178407|178611.7|178407|178607.8|178396|2
1725234880000|2024-09-01 23:54:40|178611.5|178407.1|178611.5|178407.4|178613.7|178407.5|178609.9|178407|4
1725234890000|2024-09-01 23:54:50|178619.8|178380.3|178619.8|178380.3|178619.8|178380.3|178619.8|178380.3|1
1725234900000|2024-09-01 23:55:00|178619.6|178380.5|178613.6|178385.3|178621.2|178385.5|178613.6|178380.5|5
1725234910000|2024-09-01 23:55:10|178613.5|178384.5|178613.3|178384.3|178614|178384.6|178613.3|178384.3|4
1725234920000|2024-09-01 23:55:20|178607.5|178398.9|178607.5|178398.9|178607.5|178398.9|178607.5|178398.9|1
1725234930000|2024-09-01 23:55:30|178607.3|178446.8|178576.4|178446.4|178607.3|178447.8|178576.4|178446.4|4
1725234940000|2024-09-01 23:55:40|178577.4|178447.4|178617.7|178384.2|178617.7|178447.4|178575.6|178384.2|5
1725234950000|2024-09-01 23:55:50|178617.3|178384.3|178616.3|178384.3|178617.3|178384.5|178614.6|178384.3|6
1725234960000|2024-09-01 23:56:00|178615.9|178384.5|178612.5|178384.8|178616.6|178384.9|178611.6|178384.5|9
1725234970000|2024-09-01 23:56:10|178613.9|178385.1|178605.7|178404.8|178613.9|178404.8|178605.7|178385|4
1725234980000|2024-09-01 23:56:20|178605.8|178405.5|178570.2|178440.2|178605.8|178440.4|178569.2|178405.5|5
1725234990000|2024-09-01 23:56:30|178575.6|178445.6|178576|178446|178576.2|178446.2|178575.6|178445.6|3
1725235000000|2024-09-01 23:56:40|178575.9|178445.9|178615.7|178385.9|178617.5|178446.7|178575.9|178385.9|4
1725235010000|2024-09-01 23:56:50|178613.9|178387.3|178615.6|178387.5|178615.9|178387.5|178613.9|178387.3|4
1725235020000|2024-09-01 23:57:00|178613.9|178387.4|178612.4|178386.9|178615.8|178387.5|178612.3|178386.8|5
1725235030000|2024-09-01 23:57:10|178570.5|178440.5|178572.7|178442.7|178573.8|178443.8|178570.5|178440.5|7
1725235040000|2024-09-01 23:57:20|178573.3|178443.3|178573.2|178443.2|178573.4|178443.4|178572.3|178442.3|5
1725235050000|2024-09-01 23:57:30|178574.2|178444.2|178604.4|178392.2|178605|178451.5|178574.2|178392.1|6
1725235060000|2024-09-01 23:57:40|178603.9|178392.4|178603.9|178392.4|178603.9|178392.4|178603.9|178392.4|1
1725235070000|2024-09-01 23:57:50|178601.7|178392.1|178604.5|178392.4|178604.5|178392.4|178601.7|178392.1|4
1725235080000|2024-09-01 23:58:00|178602.5|178392.3|178572.6|178442.6|178603.7|178442.9|178572.6|178390.4|6
1725235090000|2024-09-01 23:58:10|178571.4|178441.4|178571.9|178441.9|178572.5|178442.5|178571.3|178441.3|6
1725235100000|2024-09-01 23:58:20|178572.6|178442.6|178572.4|178442.4|178572.6|178442.6|178571.1|178441.1|5
1725235110000|2024-09-01 23:58:30|178571.1|178441.1|178602.9|178388.7|178604.3|178442.2|178571.1|178388.6|8
1725235120000|2024-09-01 23:58:40|178601.2|178389.6|178602.4|178389.4|178606.2|178389.7|178601.2|178389.4|5
1725235130000|2024-09-01 23:58:50|178600.1|178389.3|178601.8|178389.4|178601.9|178389.4|178599.8|178389.3|4
1725235140000|2024-09-01 23:59:00|178599.4|178389.3|178578.3|178448.3|178601.5|178448.3|178569.9|178389.3|10
1725235150000|2024-09-01 23:59:10|178576.1|178446.1|178577|178447|178578|178448|178575.7|178445.7|11
1725235160000|2024-09-01 23:59:20|178576.9|178446.9|178613.9|178392.3|178614.1|178447.2|178574.8|178392.1|11
1725235170000|2024-09-01 23:59:30|178612.1|178392.5|178611.4|178390.5|178614.5|178392.5|178609.2|178390.3|8
1725235190000|2024-09-01 23:59:50|178610.2|178390.6|178572.3|178442.3|178612.2|178442.3|178571.9|178390.4|8
1725235200000|2024-09-02 00:00:00|178571.3|178441.3|178579.1|178449.1|178580.3|178450.3|178571.3|178441.3|12
1725235210000|2024-09-02 00:00:10|178578|178448|178580|178450|178580|178450|178577.8|178447.8|14
1725235220000|2024-09-02 00:00:20|178579.9|178449.9|178616.3|178393.5|178617.3|178449.9|178579.9|178393.3|10
1725235230000|2024-09-02 00:00:30|178615.6|178393.4|178610.8|178391.9|178616.2|178394.5|178610.8|178391.9|11
1725235240000|2024-09-02 00:00:40|178612.4|178392|178611.6|178391.9|178612.6|178392.1|178609.5|178391.8|10
1725235250000|2024-09-02 00:00:50|178609|178391.7|178572.4|178442.4|178611.9|178442.6|178570.5|178391.7|12
1725235260000|2024-09-02 00:01:00|178571.4|178441.4|178579|178449|178579|178449|178571.4|178441.4|11
1725235270000|2024-09-02 00:01:10|178576.5|178446.5|178579.1|178449.1|178599.5|178449.3|178576.5|178397.4|11
1725235280000|2024-09-02 00:01:20|178577.6|178447.6|178579.3|178449.3|178579.3|178449.3|178577.6|178447.6|2
1725235290000|2024-09-02 00:01:30|178586.7|178456.7|178578.1|178448.1|178586.8|178456.8|178577|178447|17
1725235300000|2024-09-02 00:01:40|178577.5|178447.5|178572.9|178442.9|178578.2|178448.2|178571.9|178441.9|9
1725235310000|2024-09-02 00:01:50|178572.1|178442.1|178571.6|178441.6|178572.9|178442.9|178571|178441|11
1725235320000|2024-09-02 00:02:00|178572.4|178442.4|178577.6|178447.6|178578.1|178448.1|178570.5|178440.5|9
1725235330000|2024-09-02 00:02:10|178575.4|178445.4|178587.3|178457.3|178587.3|178457.3|178575.4|178445.4|12
1725235340000|2024-09-02 00:02:20|178586.8|178456.8|178578.2|178448.2|178587.8|178457.8|178577.9|178447.9|9
1725235350000|2024-09-02 00:02:30|178577.6|178447.6|178561.7|178431.7|178598.1|178448|178558.7|178396.4|12
1725235360000|2024-09-02 00:02:40|178559|178429|178577.2|178447.2|178577.2|178447.2|178559|178429|7
1725235370000|2024-09-02 00:02:50|178576.8|178446.8|178576.9|178446.9|178576.9|178446.9|178574.1|178444.1|5
1725235380000|2024-09-02 00:03:00|178574.1|178444.1|178612.3|178398.2|178612.3|178449.2|178573|178398.1|14
1725235390000|2024-09-02 00:03:10|178578.1|178448.1|178578.1|178448.1|178578.1|178448.1|178575.6|178445.6|9
1725235400000|2024-09-02 00:03:20|178575.2|178445.2|178576.1|178446.1|178577.7|178447.7|178572.6|178442.6|9
1725235410000|2024-09-02 00:03:30|178573.5|178443.5|178570.6|178440.6|178576.7|178446.7|178570.6|178440.6|9
1725235420000|2024-09-02 00:03:40|178568.8|178438.8|178571.1|178441.1|178571.1|178441.1|178568.8|178438.8|6
1725235430000|2024-09-02 00:03:50|178569.1|178439.1|178570.9|178440.9|178571.1|178441.1|178568.8|178438.8|6
1725235440000|2024-09-02 00:04:00|178571.9|178441.9|178610.4|178396.5|178610.4|178441.9|178571.9|178393.7|4
1725235450000|2024-09-02 00:04:10|178610.5|178396.4|178611.2|178395.6|178611.2|178396.5|178606.7|178395.6|11
1725235460000|2024-09-02 00:04:20|178607.4|178395.4|178610|178395.2|178611.2|178454.3|178583.7|178395.1|12
1725235470000|2024-09-02 00:04:30|178605.1|178394.9|178568.6|178438.6|178605.1|178453.1|178568.6|178394.9|10
1725235480000|2024-09-02 00:04:40|178570.9|178440.9|178573.9|178443.9|178574.3|178444.3|178568.6|178438.6|10
1725235490000|2024-09-02 00:04:50|178573.1|178443.1|178573|178443|178574|178444|178571.9|178441.9|9
1725235500000|2024-09-02 00:05:00|178572.1|178442.1|178588.9|178458.9|178589.1|178459.1|178572.1|178442.1|9
1725235510000|2024-09-02 00:05:10|178588.7|178458.7|178581.4|178451.4|178588.7|178458.7|178580.2|178450.2|8
1725235520000|2024-09-02 00:05:20|178580|178450|178598.4|178468.4|178598.4|178468.4|178580|178450|8
1725235530000|2024-09-02 00:05:30|178598.3|178468.3|178598.8|178468.8|178598.8|178468.8|178598.3|178468.3|2
1725235540000|2024-09-02 00:05:40|178597.4|178467.4|178577.5|178447.5|178621.3|178467.4|178577.5|178412.8|13
1725235550000|2024-09-02 00:05:50|178576.7|178446.7|178580.5|178450.5|178581.5|178451.5|178576|178446|10
1725235560000|2024-09-02 00:06:00|178614.6|178414.6|178581.1|178451.1|178614.6|178451.3|178580.2|178395.3|14
1725235570000|2024-09-02 00:06:10|178580.8|178450.8|178573.5|178443.5|178580.8|178450.8|178573.5|178443.5|10
1725235580000|2024-09-02 00:06:20|178574.5|178444.5|178574.6|178444.6|178580|178450|178573.5|178443.5|6
1725235590000|2024-09-02 00:06:30|178573.6|178443.6|178602.7|178393|178603.5|178444.6|178573.6|178392.9|8
1725235600000|2024-09-02 00:06:40|178601.6|178392.9|178601.7|178392.9|178603.5|178393|178601.4|178392.9|6
1725235610000|2024-09-02 00:06:50|178603.8|178393|178601.1|178393.9|178603.8|178394|178601.1|178393|5
1725235620000|2024-09-02 00:07:00|178599.6|178394.2|178580|178450|178616.3|178450|178580|178394.2|4
1725235630000|2024-09-02 00:07:10|178579.2|178449.2|178579.3|178449.3|178579.3|178449.3|178578.2|178448.2|3
1725235640000|2024-09-02 00:07:20|178578.9|178448.9|178573.5|178443.5|178580.1|178450.1|178573.1|178443.1|7
1725235650000|2024-09-02 00:07:30|178574.3|178444.3|178612.3|178393.8|178612.6|178444.3|178574.3|178392.5|10
1725235660000|2024-09-02 00:07:40|178599.3|178393.7|178600.8|178470.8|178624.3|178470.8|178594.6|178393.7|9
1725235670000|2024-09-02 00:07:50|178599.9|178469.9|178572.9|178442.9|178599.9|178469.9|178572.9|178442.9|5
1725235680000|2024-09-02 00:08:00|178574|178444|178610|178393.9|178610|178444|178574|178393.9|5
1725235690000|2024-09-02 00:08:10|178610.4|178393.5|178610.6|178393.7|178610.6|178394.2|178609.5|178393.5|7
1725235700000|2024-09-02 00:08:20|178609.4|178393.6|178578.5|178448.5|178610.8|178448.5|178572.1|178393.5|6
1725235710000|2024-09-02 00:08:30|178579|178449|178578.3|178448.3|178579|178449|178576.5|178446.5|7
1725235720000|2024-09-02 00:08:40|178576.9|178446.9|178572.6|178442.6|178578.4|178448.4|178571.5|178441.5|5
1725235730000|2024-09-02 00:08:50|178572.4|178442.4|178578.6|178448.6|178579|178449|178571.1|178441.1|14
1725235740000|2024-09-02 00:09:00|178577.3|178447.3|178573.1|178443.1|178578.2|178448.2|178573|178443|10
1725235750000|2024-09-02 00:09:10|178572.3|178442.3|178578.9|178448.9|178578.9|178448.9|178571.9|178441.9|10
1725235760000|2024-09-02 00:09:20|178577.5|178447.5|178580|178450|178580|178450|178577.4|178447.4|8
1725235770000|2024-09-02 00:09:30|178578.3|178448.3|178578.8|178448.8|178579.6|178449.6|178576.9|178446.9|10
1725235780000|2024-09-02 00:09:40|178577.1|178447.1|178573.2|178443.2|178578.9|178448.9|178572.1|178442.1|5
1725235790000|2024-09-02 00:09:50|178572.1|178442.1|178573.3|178443.3|178573.7|178443.7|178572.1|178442.1|8
1725235800000|2024-09-02 00:10:00|178608.7|178395.5|178572.6|178442.6|178608.7|178446.9|178572.6|178395.2|6
1725235810000|2024-09-02 00:10:10|178571.6|178441.6|178579.4|178449.4|178579.6|178449.6|178571.6|178441.6|9
1725235820000|2024-09-02 00:10:20|178578.2|178448.2|178579.6|178449.6|178579.6|178449.6|178578.2|178448.2|2
1725235830000|2024-09-02 00:10:30|178579.4|178449.4|178579.9|178449.9|178580.3|178450.3|178577.7|178447.7|9
1725235840000|2024-09-02 00:10:40|178578.6|178448.6|178574.3|178444.3|178580|178450|178573.8|178443.8|10
1725235850000|2024-09-02 00:10:50|178573.4|178443.4|178611.4|178393.5|178611.4|178444.3|178571.8|178393.5|7
1725235860000|2024-09-02 00:11:00|178609.4|178447.9|178577.9|178447.9|178611.3|178448|178577|178447|7
1725235870000|2024-09-02 00:11:10|178573.2|178443.2|178580.3|178450.3|178580.6|178450.6|178573.2|178443.2|6
1725235880000|2024-09-02 00:11:20|178579|178449|178580.6|178450.6|178580.6|178450.6|178579|178449|4
1725235890000|2024-09-02 00:11:30|178579|178449|178600.7|178394.8|178600.7|178450.5|178578.7|178394.8|5
1725235900000|2024-09-02 00:11:40|178601.8|178394.9|178601.7|178393.7|178601.8|178394.9|178599.9|178393.7|5
1725235910000|2024-09-02 00:11:50|178599.9||178601.4||178601.5||178599.9||6
1725235920000|2024-09-02 00:12:00|178611.8|178393.4|178573.7|178443.7|178611.8|178443.7|178572.4|178393.4|6
1725235930000|2024-09-02 00:12:10|178611.5|178394.1|178613.9|178395.3|178613.9|178395.5|178598.9|178394.1|4
1725235940000|2024-09-02 00:12:20|178610.9|178395.4|178599.3|178395.7|178613.9|178430.4|178560.4|178395.4|9
1725235960000|2024-09-02 00:12:40|178599.2|178449.9|178567.6|178437.6|178612.2|178449.9|178567.6|178404.4|10
1725235970000|2024-09-02 00:12:50|178566.4|178436.4|178567.6|178437.6|178610.7|178438|178566.4|178404.5|8
1725235980000|2024-09-02 00:13:00|178569.2|178439.2|178611.7|178404.7|178611.7|178439.2|178568.5|178404.7|6
1725235990000|2024-09-02 00:13:10|178575.2|178445.2|178581.2|178451.2|178583.6|178453.6|178575.2|178445.2|4
1725236000000|2024-09-02 00:13:20|178582.1|178452.1|178581|178451|178582.1|178452.1|178581|178451|2
1725236010000|2024-09-02 00:13:30|178580.3|178450.3|178614.6|178409.8|178614.6|178452.3|178580.3|178409.8|3
1725236020000|2024-09-02 00:13:40|178612.7|178409.7|178610.9|178404.6|178612.7|178409.7|178609.8|178404.6|6
1725236030000|2024-09-02 00:13:50|178612|178404.8|178611.5|178404.6|178612|178404.8|178610.5|178404.6|3
1725236040000|2024-09-02 00:14:00|178610.4|178404.1|178573.9|178443.9|178611.6|178444.7|178573.9|178404|13
1725236050000|2024-09-02 00:14:10|178579.9|178449.9|178579.9|178449.9|178579.9|178449.9|178579.9|178449.9|1
1725236060000|2024-09-02 00:14:20|178580.6|178450.6|178579.5|178449.5|178580.6|178450.6|178577.3|178447.3|7
1725236070000|2024-09-02 00:14:30|178578|178448|178612.6|178409.4|178612.8|178450.8|178578|178409.4|10
1725236080000|2024-09-02 00:14:40|178610.5|178404.6|178610.6|178404.6|178610.6|178404.6|178609|178404.6|5
1725236090000|2024-09-02 00:14:50|178612||178610.6||178612||178610.6||2
1725236100000|2024-09-02 00:15:00|178610.1|178404.7|178574.4|178444.4|178611.3|178444.4|178573.1|178404.6|8
1725236110000|2024-09-02 00:15:10|178573.4|178443.4|178580.7|178450.7|178580.7|178450.7|178573.4|178443.4|5
1725236120000|2024-09-02 00:15:20|178581.8|178451.8|178613|178409.2|178613|178451.8|178579.3|178409.2|4
1725236130000|2024-09-02 00:15:30|178610.8|178409.4|178612.4|178409.4|178612.6|178409.4|178610.8|178409.4|7
1725236140000|2024-09-02 00:15:40|178610.8|178404.5|178610.1|178404.5|178612.6|178404.5|178609.1|178404.5|7
1725236150000|2024-09-02 00:15:50|178609.1|178444.1|178575.1|178445.1|178610.1|178445.1|178574.1|178444.1|4
1725236160000|2024-09-02 00:16:00|178573.7|178443.7|178574|178444|178574.7|178444.7|178573.7|178443.7|8
1725236170000|2024-09-02 00:16:10|178572.7|178442.7|178580.6|178450.6|178580.7|178450.7|178572.7|178442.7|8
1725236180000|2024-09-02 00:16:20|178580|178450|178569.4|178439.4|178612.2|178451.1|178568.5|178408.3|8
1725236190000|2024-09-02 00:16:30|178569.5|178439.5|178569.7|178439.7|178569.7|178439.7|178568.3|178438.3|8
1725236200000|2024-09-02 00:16:40|178570.9|178440.9|178562.9|178432.9|178603.7|178440.9|178562.9|178402.4|4
1725236210000|2024-09-02 00:16:50|178603.7|178402.4|178569.5|178439.5|178603.7|178439.5|178569.5|178402.4|2
1725236220000|2024-09-02 00:17:00|178568.8|178438.8|178568.6|178438.6|178568.8|178438.8|178567.7|178437.7|3
1725236230000|2024-09-02 00:17:10|178567.4|178437.4|178561.1|178431.1|178571.6|178441.6|178559.7|178429.7|8
1725236250000|2024-09-02 00:17:30|178559.7|178429.7|178562.3|178432.3|178562.3|178432.3|178559.4|178429.4|8
1725236260000|2024-09-02 00:17:40|178562.1|178432.1|178568|178438|178568.6|178438.6|178560.7|178430.7|8
1725236270000|2024-09-02 00:17:50|178567.1|178437.1|178568.6|178438.6|178568.7|178438.7|178567.1|178437.1|10
1725236280000|2024-09-02 00:18:00|178569.3|178439.3|178568.5|178438.5|178569.3|178439.3|178568.5|178438.5|2
1725236290000|2024-09-02 00:18:10|178562.6|178432.6|178561.6|178431.6|178562.6|178432.6|178561.6|178431.6|2
1725236310000|2024-09-02 00:18:30|178563.4|178433.4|178563.4|178433.4|178563.4|178433.4|178563.4|178433.4|1
1725236320000|2024-09-02 00:18:40|178569.7|178439.7|178570.3|178440.3|178570.3|178440.3|178569.7|178439.7|2
1725236330000|2024-09-02 00:18:50|178569.8|178439.8|178569.8|178439.8|178569.8|178439.8|178569.8|178439.8|1
1725236340000|2024-09-02 00:19:00|178570.2|178440.2|178564|178434|178570.6|178440.6|178564|178434|4
1725236350000|2024-09-02 00:19:10|178563.5|178433.5|178563.5|178433.5|178563.5|178433.5|178563.5|178433.5|1
1725236360000|2024-09-02 00:19:20|178563.3|178433.3|178562|178432|178563.3|178433.3|178562|178432|4
1725236370000|2024-09-02 00:19:30|178563.2|178433.2|178562|178432|178563.2|178433.2|178562|178432|2
1725236380000|2024-09-02 00:19:40|178572|178442|178568.6|178438.6|178572|178442|178568.6|178438.6|3
1725236400000|2024-09-02 00:20:00|178562.5|178432.5|178562.5|178432.5|178562.5|178432.5|178562.5|178432.5|1
1725236410000|2024-09-02 00:20:10|178562.1|178432.1|178565.6|178435.6|178565.6|178435.6|178560|178430|4
1725236440000|2024-09-02 00:20:40|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|1
1725236450000|2024-09-02 00:20:50|178565.6|178435.6|178564|178434|178565.6|178435.6|178564|178434|2
1725236460000|2024-09-02 00:21:00|178566|178436|178565.5|178435.5|178566|178436|178565.5|178435.5|3
1725236470000|2024-09-02 00:21:10|178565.4|178435.4|178570|178440|178570.3|178440.3|178565.4|178435.4|3
1725236480000|2024-09-02 00:21:20|178569.9|178439.9|178565.4|178435.4|178569.9|178439.9|178565.4|178435.4|4
1725236500000|2024-09-02 00:21:40|178565.3|178435.3|178558.1|178428.1|178565.3|178435.3|178557.3|178427.3|4
1725236510000|2024-09-02 00:21:50|178558.6|178428.6|178558.7|178428.7|178558.7|178428.7|178558.6|178428.6|2
1725236520000|2024-09-02 00:22:00|178558.6|178428.6|178558.7|178428.7|178558.7|178428.7|178558.6|178428.6|2
1725236530000|2024-09-02 00:22:10|178558|178428|178558.9|178428.9|178559|178429|178558|178428|6
1725236540000|2024-09-02 00:22:20|178558.3|178428.3|178564.3|178434.3|178564.3|178434.3|178558.3|178428.3|2
1725236560000|2024-09-02 00:22:40|178564.2|178434.2|178558.2|178428.2|178564.2|178434.2|178557.3|178427.3|3
1725236570000|2024-09-02 00:22:50|178558.4|178428.4|178558.3|178428.3|178558.4|178428.4|178558.3|178428.3|2
1725236580000|2024-09-02 00:23:00|178558.2|178428.2|178558.3|178428.3|178558.4|178428.4|178558.2|178428.2|4
1725236590000|2024-09-02 00:23:10|178558.6|178428.6|178564.6|178434.6|178564.6|178434.6|178558.4|178428.4|4
1725236610000|2024-09-02 00:23:30|178564.5|178434.5|178564.5|178434.5|178564.5|178434.5|178564.5|178434.5|1
1725236620000|2024-09-02 00:23:40|178558.5|178428.5|178558.6|178428.6|178558.7|178428.7|178558.5|178428.5|3
1725236630000|2024-09-02 00:23:50|178558.5|178428.5|178559.6|178429.6|178559.6|178429.6|178558.5|178428.5|4
1725236640000|2024-09-02 00:24:00|178559.8|178429.8|178559.8|178429.8|178559.8|178429.8|178559.7|178429.7|3
1725236650000|2024-09-02 00:24:10|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|1
1725236670000|2024-09-02 00:24:30|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|1
1725236710000|2024-09-02 00:25:10|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|1
1725236730000|2024-09-02 00:25:30|178570.4|178440.4|178570.4|178440.4|178570.4|178440.4|178570.4|178440.4|1
1725236740000|2024-09-02 00:25:40|178570.5|178440.5|178565.7|178435.7|178570.5|178440.5|178565.5|178435.5|4
1725236750000|2024-09-02 00:25:50|178566.7|178436.7|178565.8|178435.8|178566.7|178436.7|178565.7|178435.7|3
1725236760000|2024-09-02 00:26:00|178565.4|178435.4|178562.7|178432.7|178565.4|178435.4|178558.1|178428.1|4
1725236770000|2024-09-02 00:26:10|178565|178435|178565|178435|178565|178435|178565|178435|1
1725236780000|2024-09-02 00:26:20|178570.6|178440.6|178570.8|178440.8|178570.8|178440.8|178570.6|178440.6|2
1725236790000|2024-09-02 00:26:30|178570.9|178440.9|178570.9|178440.9|178570.9|178440.9|178570.9|178440.9|1
1725236800000|2024-09-02 00:26:40|178566|178436|178565.5|178435.5|178566|178436|178565.5|178435.5|2
1725236810000|2024-09-02 00:26:50|178562.7|178432.7|178562.7|178432.7|178562.7|178432.7|178562.7|178432.7|1
1725236820000|2024-09-02 00:27:00|178562|178432|178562|178432|178562|178432|178562|178432|1
1725236830000|2024-09-02 00:27:10|178564|178434|178565.6|178435.6|178566.1|178436.1|178564|178434|4
1725236840000|2024-09-02 00:27:20|178563.5|178433.5|178568.8|178438.8|178569.7|178439.7|178562.5|178432.5|4
1725236860000|2024-09-02 00:27:40|178568.7|178438.7|178564.3|178434.3|178568.7|178438.7|178564.3|178434.3|2
1725236870000|2024-09-02 00:27:50|178557.2|178427.2|178557.2|178427.2|178557.2|178427.2|178557.2|178427.2|1
1725236890000|2024-09-02 00:28:10|178558|178428|178555.6|178425.6|178565.8|178435.8|178541.1|178411.1|10
1725236900000|2024-09-02 00:28:20|178556.1|178426.1|178557.6|178427.6|178558.1|178428.1|178556.1|178426.1|4
1725236910000|2024-09-02 00:28:30|178558.1|178428.1|178558.1|178428.1|178558.9|178428.9|178557.7|178427.7|8
1725236920000|2024-09-02 00:28:40|178558.4|178428.4|178558|178428|178558.4|178428.4|178558|178428|4
1725236930000|2024-09-02 00:28:50|178569.4|178439.4|178566.4|178436.4|178569.4|178439.4|178566.4|178436.4|3
1725236950000|2024-09-02 00:29:10|178560.5|178430.5|178558.1|178428.1|178560.5|178430.5|178558.1|178428.1|2
1725236960000|2024-09-02 00:29:20|178558.3|178428.3|178558.1|178428.1|178558.3|178428.3|178558|178428|4
1725236970000|2024-09-02 00:29:30|178558.2|178428.2|178558.1|178428.1|178558.2|178428.2|178558.1|178428.1|2
1725236980000|2024-09-02 00:29:40|178558.2|178428.2|178560.4|178430.4|178560.4|178430.4|178558|178428|3
1725236990000|2024-09-02 00:29:50|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|1
1725237000000|2024-09-02 00:30:00|178560.4|178430.4|178557.8|178427.8|178561.1|178431.1|178557.8|178427.8|6
1725237010000|2024-09-02 00:30:10|178557.3|178427.3|178557.4|178427.4|178557.4|178427.4|178557.3|178427.3|2
1725237020000|2024-09-02 00:30:20|178557.5|178427.5|178557.4|178427.4|178557.5|178427.5|178557.3|178427.3|3
1725237030000|2024-09-02 00:30:30|178558.2|178428.2|178560.6|178430.6|178560.6|178430.6|178558.2|178428.2|4
1725237040000|2024-09-02 00:30:40|178563.9|178433.9|178571|178441|178571|178441|178563.9|178433.9|2
1725237060000|2024-09-02 00:31:00|178563.9|178433.9|178563.9|178433.9|178564.8|178434.8|178563.9|178433.9|5
1725237070000|2024-09-02 00:31:10|178564.1|178434.1|178560.7|178430.7|178564.1|178434.1|178560.7|178430.7|3
1725237080000|2024-09-02 00:31:20|178559.9|178429.9|178559.7|178429.7|178559.9|178429.9|178559.7|178429.7|3
1725237090000|2024-09-02 00:31:30|178559.8|178429.8|178561|178431|178563.9|178433.9|178559.8|178429.8|6
1725237100000|2024-09-02 00:31:40|178567.2|178437.2|178567.2|178437.2|178567.2|178437.2|178567.2|178437.2|1
1725237110000|2024-09-02 00:31:50|178568.9|178438.9|178563.6|178433.6|178570.7|178440.7|178563.6|178433.6|4
1725237120000|2024-09-02 00:32:00|178564.5|178434.5|178563.5|178433.5|178564.5|178434.5|178562.7|178432.7|4
1725237130000|2024-09-02 00:32:10|178563|178433|178560.1|178430.1|178563.2|178433.2|178560.1|178430.1|4
1725237140000|2024-09-02 00:32:20|178559.9|178429.9|178562.2|178432.2|178562.2|178432.2|178559.5|178429.5|3
1725237150000|2024-09-02 00:32:30|178561.6|178431.6|178560.2|178430.2|178561.6|178431.6|178558.9|178428.9|5
1725237160000|2024-09-02 00:32:40|178560.1|178430.1|178566.4|178436.4|178566.4|178436.4|178560.1|178430.1|6
1725237170000|2024-09-02 00:32:50|178560.4|178430.4|178560.4|178430.4|178560.4|178430.4|178559.9|178429.9|3
1725237180000|2024-09-02 00:33:00|178561|178431|178560.5|178430.5|178561|178431|178560.5|178430.5|2
1725237190000|2024-09-02 00:33:10|178560.4|178430.4|178558.1|178428.1|178560.5|178430.5|178558.1|178428.1|4
1725237200000|2024-09-02 00:33:20|178560.4|178430.4|178560.4|178430.4|178560.4|178430.4|178560.4|178430.4|1
1725237220000|2024-09-02 00:33:40|178561.1|178431.1|178560.5|178430.5|178561.1|178431.1|178559.6|178429.6|6
1725237230000|2024-09-02 00:33:50|178560.6|178430.6|178557.6|178427.6|178560.6|178430.6|178557.6|178427.6|6
1725237240000|2024-09-02 00:34:00|178557.7|178427.7|178557.6|178427.6|178557.7|178427.7|178557.6|178427.6|4
1725237250000|2024-09-02 00:34:10|178553.5|178423.5|178555.8|178425.8|178555.8|178425.8|178553.5|178423.5|5
1725237260000|2024-09-02 00:34:20|178556.2|178426.2|178555.9|178425.9|178556.2|178426.2|178555.9|178425.9|2
1725237270000|2024-09-02 00:34:30|178559.6|178429.6|178559.6|178429.6|178559.6|178429.6|178559.6|178429.6|1
1725237280000|2024-09-02 00:34:40|178555.8|178425.8|178502.1|178372.1|178564|178434|178502.1|178372.1|5
1725237290000|2024-09-02 00:34:50|178498.4|178368.4|178461.8|178331.8|178498.4|178368.4|178449.8|178319.8|11
1725237300000|2024-09-02 00:35:00|178461.1|178331.1|178461.6|178331.6|178461.7|178331.7|178461|178331|6
1725237310000|2024-09-02 00:35:10|178461.8|178331.8|178458|178328|178464|178334|178458|178328|6
1725237320000|2024-09-02 00:35:20|178425.9|178295.9|178474.7|178344.7|178509.8|178346.1|178425.9|178295.9|7
1725237330000|2024-09-02 00:35:30|178474.9|178344.9|178516.7|178312.2|178516.7|178345.4|178474.5|178310.8|8
1725237340000|2024-09-02 00:35:40|178516.6|178313|178515.5|178313.9|178516.6|178313.9|178515.5|178313|2
1725237350000|2024-09-02 00:35:50|178515.9|178313.6|178483.8|178353.8|178515.9|178355.1|178483.8|178313.6|5
1725237370000|2024-09-02 00:36:10|178523.9|178314.3|178523.9|178314.3|178523.9|178314.3|178523.9|178314.3|1
1725237380000|2024-09-02 00:36:20|178524|178313.1|178524|178313.1|178524|178313.6|178523.5|178313.1|4
1725237390000|2024-09-02 00:36:30|178483|178353|178524.5|178317.2|178524.5|178353|178483|178313|3
1725237400000|2024-09-02 00:36:40|178524|178323.9|178485.4|178355.4|178525.6|178360.9|178485.4|178323.8|6
1725237410000|2024-09-02 00:36:50|178486.6|178356.6|178486.6|178356.6|178486.6|178356.6|178486.6|178356.6|1
1725237420000|2024-09-02 00:37:00|178487.8|178357.8|178483.5|178353.5|178487.8|178357.8|178483.5|178353.5|3
1725237430000|2024-09-02 00:37:10|178522.8|178321.5|178522.8|178321.5|178522.8|178321.5|178521.8|178321.5|3
1725237440000|2024-09-02 00:37:20|178523.3|178354.3|178484.3|178354.3|178523.3|178354.3|178484.3|178354.3|3
1725237450000|2024-09-02 00:37:30|178484.2|178354.2|178484.2|178354.2|178484.2|178354.2|178484.2|178354.2|1
1725237460000|2024-09-02 00:37:40|178482.2|178352.2|178482.2|178352.2|178482.2|178352.2|178482.2|178352.2|1
1725237470000|2024-09-02 00:37:50|178483|178353|178483|178353|178483|178353|178483|178353|1
1725237480000|2024-09-02 00:38:00|178482.4|178352.4|178483.3|178353.3|178483.3|178353.3|178479.1|178349.1|5
1725237490000|2024-09-02 00:38:10|178483.2|178353.2|178482.7|178352.7|178483.2|178353.2|178482.7|178352.7|2
1725237500000|2024-09-02 00:38:20|178483|178353|178483|178353|178483|178353|178481.6|178351.6|3
1725237510000|2024-09-02 00:38:30|178483.4|178353.4|178483.2|178353.2|178483.4|178353.4|178483.2|178353.2|2
1725237520000|2024-09-02 00:38:40|178481.6|178351.6|178481.6|178351.6|178481.6|178351.6|178481.6|178351.6|1
1725237540000|2024-09-02 00:39:00|178482.8|178352.8|178484.9|178354.9|178485.4|178355.4|178482.8|178352.8|4
1725237550000|2024-09-02 00:39:10|178485.3|178355.3|178485.4|178355.4|178485.4|178355.4|178485.3|178355.3|2
1725237560000|2024-09-02 00:39:20|178485.5|178355.5|178485.5|178355.5|178485.5|178355.5|178485.5|178355.5|1
1725237570000|2024-09-02 00:39:30|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|1
1725237580000|2024-09-02 00:39:40|178484.5|178354.5|178476.2|178346.2|178484.5|178354.5|178475.3|178345.3|3
1725237590000|2024-09-02 00:39:50|178479.7|178349.7|178479.2|178349.2|178479.7|178349.7|178479.2|178349.2|2
1725237600000|2024-09-02 00:40:00|178479.4|178349.4|178479.4|178349.4|178479.4|178349.4|178479.4|178349.4|1
1725237610000|2024-09-02 00:40:10|178479|178349|178479.5|178349.5|178479.5|178349.5|178479|178349|2
1725237620000|2024-09-02 00:40:20|178479.6|178349.6|178473|178343|178479.6|178349.6|178473|178343|2
1725237630000|2024-09-02 00:40:30|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|1
1725237640000|2024-09-02 00:40:40|178477.2|178347.2|178477.2|178347.2|178477.2|178347.2|178477.2|178347.2|1
1725237650000|2024-09-02 00:40:50|178476.2|178346.2|178474.3|178344.3|178476.2|178346.2|178474.3|178344.3|2
1725237660000|2024-09-02 00:41:00|178474|178344|178474|178344|178474|178344|178474|178344|1
1725237680000|2024-09-02 00:41:20|178474.1|178344.1|178470.2|178340.2|178474.1|178344.1|178470.2|178340.2|3
1725237690000|2024-09-02 00:41:30|178471.2|178341.2|178476.1|178346.1|178476.1|178346.1|178471.2|178341.2|2
1725237700000|2024-09-02 00:41:40|178474.6|178344.6|178474.6|178344.6|178474.6|178344.6|178474.6|178344.6|1
1725237710000|2024-09-02 00:41:50|178474.1|178344.1|178474.1|178344.1|178474.1|178344.1|178474.1|178344.1|1
1725237730000|2024-09-02 00:42:10|178473.3|178343.3|178475.7|178345.7|178475.7|178345.7|178473.3|178343.3|3
1725237740000|2024-09-02 00:42:20|178475.9|178345.9|178474.9|178344.9|178475.9|178345.9|178474.9|178344.9|2
1725237760000|2024-09-02 00:42:40|178473.5|178343.5|178474.2|178344.2|178474.2|178344.2|178473.5|178343.5|2
1725237770000|2024-09-02 00:42:50|178473.7|178343.7|178475.8|178345.8|178475.8|178345.8|178473.7|178343.7|4
1725237780000|2024-09-02 00:43:00|178476.2|178346.2|178482|178352|178482|178352|178476.2|178346.2|2
1725237810000|2024-09-02 00:43:30|178483.4|178353.4|178479.9|178349.9|178483.4|178353.4|178479.9|178349.9|2
1725237830000|2024-09-02 00:43:50|178478|178348|178477.7|178347.7|178478|178348|178477.7|178347.7|2
1725237840000|2024-09-02 00:44:00|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|1
1725237860000|2024-09-02 00:44:20|178474.8|178344.8|178474.8|178344.8|178474.8|178344.8|178474.8|178344.8|1
1725237890000|2024-09-02 00:44:50|178475|178345|178475|178345|178475|178345|178475|178345|1
1725237900000|2024-09-02 00:45:00|178475.7|178345.7|178476.3|178346.3|178476.3|178346.3|178475.7|178345.7|2
1725237910000|2024-09-02 00:45:10|178477.7|178347.7|178476.9|178346.9|178477.7|178347.7|178476.9|178346.9|2
1725237920000|2024-09-02 00:45:20|178477.9|178347.9|178477.9|178347.9|178477.9|178347.9|178477.9|178347.9|1
1725237930000|2024-09-02 00:45:30|178478.7|178348.7|178478.7|178348.7|178478.7|178348.7|178478.7|178348.7|1
1725237940000|2024-09-02 00:45:40|178475.1|178345.1|178475.1|178345.1|178475.1|178345.1|178475.1|178345.1|1
1725237950000|2024-09-02 00:45:50|178475.4|178345.4|178512.4|178311|178512.4|178345.4|178475.4|178311|2
1725237970000|2024-09-02 00:46:10|178511.5|178311.1|178511.5|178311.1|178511.5|178311.1|178511.5|178311.1|1
1725237980000|2024-09-02 00:46:20|178476.6|178346.6|178477.8|178347.8|178477.8|178347.8|178476.6|178346.6|2
1725237990000|2024-09-02 00:46:30|178480.1|178350.1|178480.1|178350.1|178480.1|178350.1|178480.1|178350.1|1
1725238010000|2024-09-02 00:46:50|178477.7|178347.7|178477.4|178347.4|178477.7|178347.7|178477.4|178347.4|2
1725238040000|2024-09-02 00:47:20|178478.9|178348.9|178480.1|178350.1|178480.1|178350.1|178478.9|178348.9|2
1725238060000|2024-09-02 00:47:40|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|1
1725238070000|2024-09-02 00:47:50|178475.9|178345.9|178474.8|178344.8|178475.9|178345.9|178474.8|178344.8|2
1725238080000|2024-09-02 00:48:00|178475.9|178345.9|178475.9|178345.9|178475.9|178345.9|178475.9|178345.9|1
1725238100000|2024-09-02 00:48:20|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|1
1725238120000|2024-09-02 00:48:40|178475.8|178345.8|178475.8|178345.8|178475.8|178345.8|178475.8|178345.8|1
1725238150000|2024-09-02 00:49:10|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|1
1725238170000|2024-09-02 00:49:30|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|1
1725238190000|2024-09-02 00:49:50|178511.2|178310.4|178511.2|178310.4|178511.2|178310.4|178511.2|178310.4|1
1725238210000|2024-09-02 00:50:10|178477.1|178347.1|178477.1|178347.1|178477.1|178347.1|178477.1|178347.1|1
1725238230000|2024-09-02 00:50:30|178477.4|178347.4|178475.7|178345.7|178477.4|178347.4|178475.7|178345.7|2
1725238250000|2024-09-02 00:50:50|178511.3|178310.4|178511.3|178310.4|178511.3|178310.4|178511.3|178310.4|1
1725238260000|2024-09-02 00:51:00|178477.1|178347.1|178512.6|178308.3|178512.6|178347.1|178477.1|178308.3|3
1725238270000|2024-09-02 00:51:10|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|1
1725238280000|2024-09-02 00:51:20|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|1
1725238320000|2024-09-02 00:52:00|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|1
1725238340000|2024-09-02 00:52:20|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|1
1725238350000|2024-09-02 00:52:30|178512.8|178308.4|178512.8|178308.4|178512.8|178308.4|178512.8|178308.4|1
1725238360000|2024-09-02 00:52:40|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|1
1725238370000|2024-09-02 00:52:50|178477.8|178347.8|178539|178318.3|178539|178347.8|178477.8|178318.3|2
1725238380000|2024-09-02 00:53:00|178534.6||178534.6||178534.6||178534.6||1
1725238390000|2024-09-02 00:53:10|178535.8|178305|178522.1|178305|178540.6|178305|178522.1|178305|3
1725238400000|2024-09-02 00:53:20|178522|178339.9|178500.5|178280.9|178522|178339.9|178469.9|178279.9|6
1725238410000|2024-09-02 00:53:30|178500.4|178281|178500.4|178281|178500.4|178281|178500.4|178281|1
1725238420000|2024-09-02 00:53:40|178500.5|178280.9|178491.2|178279.9|178501.2|178280.9|178491.2|178279.9|5
1725238430000|2024-09-02 00:53:50|178460|178330|178460|178330|178460|178330|178460|178330|1
1725238440000|2024-09-02 00:54:00|178478.8|178348.8|178478.9|178348.9|178478.9|178348.9|178478.8|178348.8|2
1725238460000|2024-09-02 00:54:20|178461.6|178331.6|178462.6|178332.6|178462.6|178332.6|178461.6|178331.6|2
1725238480000|2024-09-02 00:54:40|178463.4|178333.4|178459.9|178329.9|178463.4|178333.4|178459.9|178329.9|2
1725238490000|2024-09-02 00:54:50|178498|178297.5|178498|178297.5|178498|178297.5|178498|178297.5|1
1725238500000|2024-09-02 00:55:00|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|1
1725238510000|2024-09-02 00:55:10|178485.4|178355.4|178466.2|178336.2|178485.4|178355.4|178466.2|178336.2|2
1725238520000|2024-09-02 00:55:20|178465.2|178335.2|178497|178292.6|178497|178335.2|178465.2|178292.6|2
1725238530000|2024-09-02 00:55:30||178293.5||178293.5||178293.5||178293.5|1
1725238550000|2024-09-02 00:55:50|178498|178297.1|178498|178297.2|178498|178297.2|178498|178297.1|2
1725238560000|2024-09-02 00:56:00|178484.8|178354.8|178484.8|178354.8|178484.8|178354.8|178484.8|178354.8|1
1725238570000|2024-09-02 00:56:10|178466|178336|178466|178336|178466|178336|178466|178336|1
1725238580000|2024-09-02 00:56:20|178465.2|178335.2|178461.9|178331.9|178465.2|178335.2|178461.9|178331.9|2
1725238590000|2024-09-02 00:56:30|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|1
1725238600000|2024-09-02 00:56:40|178498|178297.6|178498|178297.6|178498|178297.6|178498|178297.6|1
1725238610000|2024-09-02 00:56:50|178485.4|178355.4|178485.4|178355.4|178485.4|178355.4|178485.4|178355.4|1
1725238620000|2024-09-02 00:57:00|178485.5|178355.5|178466.1|178336.1|178485.5|178355.5|178466.1|178336.1|2
1725238640000|2024-09-02 00:57:20|178465.9|178335.9|178462.5|178332.5|178466|178336|178462.5|178332.5|4
1725238650000|2024-09-02 00:57:30|178496.9|178293.7|178496.9|178293.7|178496.9|178293.7|178496.9|178293.7|1
1725238660000|2024-09-02 00:57:40|178498|178297.4|178498|178297.4|178498|178297.4|178498|178297.4|1
1725238670000|2024-09-02 00:57:50|178468.4|178338.4|178468.4|178338.4|178468.4|178338.4|178468.4|178338.4|1
1725238680000|2024-09-02 00:58:00|178485.2|178355.2|178466.6|178336.6|178486.9|178356.9|178466.6|178336.6|3
1725238700000|2024-09-02 00:58:20|178466.2|178336.2|178496.9|178293.8|178496.9|178336.2|178466.2|178293.8|2
1725238710000|2024-09-02 00:58:30|178464.2|178334.2|178464.2|178334.2|178464.2|178334.2|178464.2|178334.2|1
1725238720000|2024-09-02 00:58:40|178469.2|178339.2|178469.2|178339.2|178469.2|178339.2|178469.2|178339.2|1
1725238730000|2024-09-02 00:58:50|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|1
1725238740000|2024-09-02 00:59:00|178466.4|178336.4|178466.4|178336.4|178466.4|178336.4|178466.4|178336.4|1
1725238760000|2024-09-02 00:59:20|178465.9|178335.9|178468.8|178338.8|178468.8|178338.8|178465.9|178335.9|2
1725238770000|2024-09-02 00:59:30|178469.7|178339.7|178469.7|178339.7|178469.7|178339.7|178469.7|178339.7|1
1725238790000|2024-09-02 00:59:50|178464.6|178334.6|178464.6|178334.6|178464.6|178334.6|178464.6|178334.6|1
1725238800000|2024-09-02 01:00:00|178466.9|178336.9|178464.6|178334.6|178466.9|178336.9|178464.6|178334.6|2
1725238820000|2024-09-02 01:00:20|178464.3|178334.3|178468.8|178338.8|178468.8|178338.8|178464.3|178334.3|2
1725238840000|2024-09-02 01:00:40|178464.4|178334.4|178464.4|178334.4|178464.4|178334.4|178464.4|178334.4|1
1725238860000|2024-09-02 01:01:00|178466.6|178336.6|178465.7|178335.7|178466.6|178336.6|178465.7|178335.7|2
1725238880000|2024-09-02 01:01:20|178481.1|178351.1|178467.9|178337.9|178481.1|178351.1|178467.9|178337.9|2
1725238900000|2024-09-02 01:01:40|178463.5|178333.5|178463.2|178333.2|178463.5|178333.5|178463.2|178333.2|2
1725238920000|2024-09-02 01:02:00|178464.5|178334.5|178464.5|178334.5|178464.5|178334.5|178464.5|178334.5|1
1725238930000|2024-09-02 01:02:10|178479|178349|178479|178349|178479|178349|178479|178349|1
1725238940000|2024-09-02 01:02:20|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|1
1725238950000|2024-09-02 01:02:30|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|1
1725238980000|2024-09-02 01:03:00|178464.5|178334.5|178479|178349|178479|178349|178464.5|178334.5|2
1725239000000|2024-09-02 01:03:20|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|1
1725239010000|2024-09-02 01:03:30|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|1
1725239020000|2024-09-02 01:03:40|178462.9|178332.9|178462.9|178332.9|178462.9|178332.9|178462.9|178332.9|1
1725239030000|2024-09-02 01:03:50|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|1
1725239040000|2024-09-02 01:04:00|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|1
1725239060000|2024-09-02 01:04:20|178466.9|178336.9|178462.4|178332.4|178466.9|178336.9|178462.4|178332.4|2
1725239090000|2024-09-02 01:04:50|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|1
1725239120000|2024-09-02 01:05:20|178462.6|178332.6|178462.1|178332.1|178462.6|178332.6|178462.1|178332.1|2
1725239150000|2024-09-02 01:05:50|178466.9|178336.9|178466.9|178336.9|178466.9|178336.9|178466.9|178336.9|1
1725239160000|2024-09-02 01:06:00|178478.6|178348.6|178478.6|178348.6|178478.6|178348.6|178478.6|178348.6|1
1725239170000|2024-09-02 01:06:10|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|1
1725239180000|2024-09-02 01:06:20|178462.1|178332.1|178462.1|178332.1|178462.1|178332.1|178462.1|178332.1|1
1725239200000|2024-09-02 01:06:40|178461.4|178331.4|178461.4|178331.4|178461.4|178331.4|178461.4|178331.4|1
1725239210000|2024-09-02 01:06:50|178465.7|178335.7|178475.1|178345.1|178475.1|178345.1|178465.7|178335.7|2
1725239230000|2024-09-02 01:07:10|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|1
1725239240000|2024-09-02 01:07:20|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|1
1725239260000|2024-09-02 01:07:40|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|1
1725239280000|2024-09-02 01:08:00|178475.1|178345.1|178461.7|178331.7|178475.1|178345.1|178461.7|178331.7|2
1725239300000|2024-09-02 01:08:20|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|1
1725239310000|2024-09-02 01:08:30|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|1
1725239320000|2024-09-02 01:08:40|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|1
1725239340000|2024-09-02 01:09:00|178475.2|178345.2|178461.5|178331.5|178475.2|178345.2|178461.5|178331.5|2
1725239370000|2024-09-02 01:09:30|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|1
1725239390000|2024-09-02 01:09:50|178461.5|178331.5|178461.5|178331.5|178461.5|178331.5|178461.5|178331.5|1
1725239430000|2024-09-02 01:10:30|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|1
1725239450000|2024-09-02 01:10:50|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|1
1725239460000|2024-09-02 01:11:00|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|1
1725239470000|2024-09-02 01:11:10|178510.3|178286.8|178510.3|178286.8|178510.3|178286.8|178510.3|178286.8|1
1725239480000|2024-09-02 01:11:20|178510.6|178294|178498|178294|178542.8|178294|178498|178294|3
1725239500000|2024-09-02 01:11:40|178513.1|178290.3|178506|178290.3|178513.7|178290.3|178506|178290.3|3
1725239510000|2024-09-02 01:11:50|178506.1||178505.7||178506.1||178505.7||2
1725239520000|2024-09-02 01:12:00|178510.8|178286.6|178511.3|178286.6|178511.3|178286.6|178494.5|178286.6|3
1725239530000|2024-09-02 01:12:10|178511.1||178511.1||178511.1||178511.1||1
1725239540000|2024-09-02 01:12:20|178544.3|178380.7|178475.9|178345.9|178544.7|178380.7|178475.9|178345.9|4
1725239550000|2024-09-02 01:12:30|178510.2|178308.1|178510.2|178307.6|178510.2|178308.1|178510.2|178307.6|2
1725239570000|2024-09-02 01:12:50||178307.5||178307.2||178307.5||178307.2|2
1725239580000|2024-09-02 01:13:00|178478.2|178348.2|178478.2|178348.2|178478.2|178348.2|178478.2|178348.2|1
1725239590000|2024-09-02 01:13:10|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|1
1725239600000|2024-09-02 01:13:20|178492.2|178362.2|178502.7|178301.1|178502.7|178362.2|178465.7|178301.1|4
1725239640000|2024-09-02 01:14:00|178487.4|178357.4|178487.5|178357.5|178487.5|178357.5|178487.4|178357.4|2
1725239660000|2024-09-02 01:14:20|178465.8|178335.8|178465.6|178335.6|178500.5|178335.8|178465.6|178300.3|4
1725239680000|2024-09-02 01:14:40|178500.5|178299.6|178500.5|178298.3|178500.5|178299.6|178500.5|178298.3|2
1725239690000|2024-09-02 01:14:50|178510|178308.9|178510|178308.9|178510|178308.9|178510|178308.9|1
1725239700000|2024-09-02 01:15:00|178489.2|178359.2|178489.2|178359.2|178489.2|178359.2|178489.2|178359.2|1
1725239710000|2024-09-02 01:15:10|178486.4|178356.4|178499.3|178297.5|178499.3|178356.4|178462.8|178297.5|3
1725239750000|2024-09-02 01:15:50|178481|178351|178482.4|178352.4|178482.4|178352.4|178481|178351|2
1725239770000|2024-09-02 01:16:10|178468|178338|178499.9|178297.6|178499.9|178338|178463.3|178297.6|3
1725239800000|2024-09-02 01:16:40|178510|178297.7|178510|178308.4|178510|178308.4|178510|178297.7|2
1725239810000|2024-09-02 01:16:50|178485.9|178355.9|178485.9|178355.9|178485.9|178355.9|178485.9|178355.9|1
1725239820000|2024-09-02 01:17:00|178487.3|178357.3|178469.9|178339.9|178488.7|178358.7|178469.9|178339.9|3
1725239830000|2024-09-02 01:17:10|178467.9|178337.9|178493.3|178289.8|178493.3|178337.9|178462.5|178289|8
1725239840000|2024-09-02 01:17:20||178289.7||178290||178290||178289.1|5
1725239850000|2024-09-02 01:17:30|178459.1|178289.3|178459.1|178329.1|178459.1|178329.1|178459.1|178289.3|3
1725239860000|2024-09-02 01:17:40|178459|178329|178459|178329|178459|178329|178459|178329|1
1725239870000|2024-09-02 01:17:50|178469.5|178339.5|178468.5|178338.5|178469.5|178339.5|178466.9|178336.9|3
1725239880000|2024-09-02 01:18:00|178452.1|178322.1|178452.1|178322.1|178452.1|178322.1|178452.1|178322.1|1
1725239890000|2024-09-02 01:18:10|178452.2|178322.2|178487.1|178285|178487.1|178326.2|178452.1|178285|5
1725239900000|2024-09-02 01:18:20|178454|178284.2|178454|178324|178454|178324|178454|178284.2|2
1725239910000|2024-09-02 01:18:30|178458.8|178328.8|178458.8|178328.8|178458.8|178328.8|178458.8|178328.8|1
1725239920000|2024-09-02 01:18:40|178459.2|178329.2|178459.4|178329.4|178459.4|178329.4|178458.1|178328.1|5
1725239930000|2024-09-02 01:18:50|178470.3|178340.3|178456.8|178326.8|178470.3|178340.3|178456.8|178326.8|2
1725239940000|2024-09-02 01:19:00|178452.7|178322.7|178452.7|178322.7|178452.7|178322.7|178452.7|178322.7|1
1725239950000|2024-09-02 01:19:10|178452.2|178322.2|178452.7|178322.7|178452.7|178322.7|178452.2|178322.2|2
1725239960000|2024-09-02 01:19:20|178452.2|178322.2|178456.7|178326.7|178456.7|178326.7|178452.2|178322.2|5
1725239970000|2024-09-02 01:19:30|178465.5|178335.5|178467.4|178337.4|178467.4|178337.4|178465.5|178335.5|2
1725239990000|2024-09-02 01:19:50|178458.4|178328.4|178458.4|178328.4|178458.4|178328.4|178458.4|178328.4|1
1725240000000|2024-09-02 01:20:00|178457.9|178327.9|178458.9|178257.5|178466.4|178327.9|178440|178248.6|6
1725240020000|2024-09-02 01:20:20|178489.7|178253.1|178485.6|178253.1|178489.7|178255.1|178469.9|178245.6|7
1725240030000|2024-09-02 01:20:30|178486.6|178248|178455.3|178248.9|178486.6|178248.9|178455.3|178246.2|6
1725240060000|2024-09-02 01:21:00|178424.3|178249.5|178424.3|178294.3|178424.3|178294.3|178424.3|178249.5|2
1725240090000|2024-09-02 01:21:30|178455.4|178249.6|178455.4|178249.6|178455.4|178249.6|178455.4|178249.6|1
1725240100000|2024-09-02 01:21:40|178420.4|178290.4|178420.7|178290.7|178420.7|178290.7|178420.4|178290.4|2
1725240120000|2024-09-02 01:22:00|178434.5|178304.5|178424.8|178294.8|178434.5|178304.5|178424.8|178294.8|2
1725240140000|2024-09-02 01:22:20|178455.4|178253.9|178455.4|178253.9|178455.4|178253.9|178455.4|178253.9|1
1725240160000|2024-09-02 01:22:40|178421.8|178291.8|178421.8|178291.8|178421.8|178291.8|178421.8|178291.8|1
1725240170000|2024-09-02 01:22:50|178435.1|178305.1|178435.2|178305.2|178435.2|178305.2|178435.1|178305.1|2
1725240180000|2024-09-02 01:23:00|178424.8|178294.8|178424.8|178294.8|178424.8|178294.8|178424.8|178294.8|1
1725240200000|2024-09-02 01:23:20|178456.2|178250.6|178456.2|178250.6|178456.2|178250.6|178456.2|178250.6|1
1725240220000|2024-09-02 01:23:40|178422|178292|178422|178292|178422|178292|178422|178292|1
1725240230000|2024-09-02 01:23:50|178425.3|178295.3|178435.3|178305.3|178435.3|178305.3|178425.3|178295.3|2
1725240240000|2024-09-02 01:24:00|178509.4|178286.2|178424.8|178294.8|178509.4|178294.8|178424.8|178286.2|2
1725240250000|2024-09-02 01:24:10|178455.2|178253.8|178455.2|178253.8|178455.2|178253.8|178455.2|178253.8|1
1725240280000|2024-09-02 01:24:40|178421.6|178291.6|178421.6|178291.6|178421.6|178291.6|178421.6|178291.6|1
1725240290000|2024-09-02 01:24:50|178435|178305|178436.6|178306.6|178436.6|178306.6|178435|178305|2
1725240300000|2024-09-02 01:25:00|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|1
1725240310000|2024-09-02 01:25:10|178455.2|178254.5|178455.2|178254.5|178455.2|178254.5|178455.2|178254.5|1
1725240320000|2024-09-02 01:25:20||178254.6||178254.6||178254.6||178254.6|1
1725240340000|2024-09-02 01:25:40|178437.3|178307.3|178437.3|178307.3|178437.3|178307.3|178437.3|178307.3|1
1725240350000|2024-09-02 01:25:50|178437|178307|178437|178307|178437|178307|178437|178307|1
1725240360000|2024-09-02 01:26:00|178424.7|178294.7|178456.1|178254.7|178458|178295.1|178424.6|178252.3|5
1725240400000|2024-09-02 01:26:40|178436.7|178306.7|178438|178308|178438|178308|178436.7|178306.7|2
1725240420000|2024-09-02 01:27:00|178424.8|178294.8|178457.3|178256.2|178457.3|178294.8|178424.8|178256.2|2
1725240430000|2024-09-02 01:27:10||178255.8||178255.8||178255.8||178255.8|1
1725240450000|2024-09-02 01:27:30|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|1
1725240460000|2024-09-02 01:27:40|178438|178308|178438.7|178308.7|178438.7|178308.7|178438|178308|2
1725240470000|2024-09-02 01:27:50|178423|178293|178423|178293|178423|178293|178423|178293|1
1725240480000|2024-09-02 01:28:00|178455.9|178255.1|178455.9|178255.1|178455.9|178255.1|178455.9|178255.1|1
1725240510000|2024-09-02 01:28:30|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|1
1725240520000|2024-09-02 01:28:40|178438.7|178308.7|178438.7|178308.7|178438.7|178308.7|178438.7|178308.7|1
1725240530000|2024-09-02 01:28:50|178442|178312|178424.4|178294.4|178442|178312|178424.4|178294.4|5
1725240540000|2024-09-02 01:29:00|178426.1|178296.1|178425.7|178295.7|178426.1|178296.1|178424.8|178294.8|4
1725240550000|2024-09-02 01:29:10|178425.6|178295.6|178425.9|178295.9|178425.9|178295.9|178425.6|178295.6|2
1725240560000|2024-09-02 01:29:20|178427.5|178297.5|178427.5|178297.5|178427.5|178297.5|178427.5|178297.5|1
1725240570000|2024-09-02 01:29:30|178427.9|178297.9|178436.4|178306.4|178436.4|178306.4|178427.8|178297.8|3
1725240580000|2024-09-02 01:29:40|178466|178265.2|178428.6|178298.6|178466|178306.7|178428.6|178265.2|3
1725240590000|2024-09-02 01:29:50|178429.3|178299.3|178460.7|178258.3|178460.7|178299.3|178429|178257.7|8
1725240600000|2024-09-02 01:30:00|178426.3|178257.7|178460.7|178257.9|178460.7|178296.3|178426|178257.6|8
1725240620000|2024-09-02 01:30:20|178466|178265.7|178466|178265.7|178466|178265.7|178466|178265.7|1
1725240640000|2024-09-02 01:30:40|178430.9|178300.9|178430.9|178300.9|178430.9|178300.9|178430.9|178300.9|1
1725240650000|2024-09-02 01:30:50|178431.1|178301.1|178431.1|178301.1|178431.1|178301.1|178431.1|178301.1|1
1725240660000|2024-09-02 01:31:00|178431.5|178301.5|178464.7|178261.2|178464.7|178301.5|178431.1|178261.2|3
1725240670000|2024-09-02 01:31:10|178431.9|178261.4|178431.9|178301.9|178431.9|178301.9|178431.9|178261.4|2
1725240680000|2024-09-02 01:31:20|178466|178265.1|178431.6|178301.6|178466|178301.6|178431.6|178265.1|2
1725240690000|2024-09-02 01:31:30|178465.1|178261.9|178465.1|178261.9|178465.1|178261.9|178465.1|178261.9|1
1725240700000|2024-09-02 01:31:40|178433.9|178303.9|178446.9|178316.9|178477.6|178320.4|178417.6|178275.3|11
1725240710000|2024-09-02 01:31:50|178446.8|178316.8|178446.9|178316.9|178446.9|178316.9|178446.8|178316.8|2
1725240720000|2024-09-02 01:32:00|178444.2|178314.2|178444.2|178314.2|178444.2|178314.2|178444.2|178314.2|1
1725240730000|2024-09-02 01:32:10|178444.8|178314.8|178458.5|178328.5|178458.5|178328.5|178444.8|178314.8|3
1725240740000|2024-09-02 01:32:20|178515.4|178309.6|178427.6|178297.6|178515.4|178309.6|178427.6|178297.6|8
1725240770000|2024-09-02 01:32:50|178426.6|178296.6|178426.2|178296.2|178426.6|178296.6|178426.2|178296.2|2
1725240790000|2024-09-02 01:33:10|178440.6|178310.6|178429.6|178299.6|178440.6|178310.6|178429.6|178299.6|2
1725240820000|2024-09-02 01:33:40|178428.9|178298.9|178458|178258|178460|178298.9|178428.9|178258|9
1725240830000|2024-09-02 01:33:50||178257.3||178257.9||178258||178257.3|4
1725240840000|2024-09-02 01:34:00|178423.1|178257.3|178423.1|178293.1|178423.1|178293.1|178423.1|178257.3|4
1725240850000|2024-09-02 01:34:10|178458|178257.5|178454.4|178252.1|178458|178293.1|178423.1|178252.1|3
1725240860000|2024-09-02 01:34:20||178251.6||178252.5||178252.5||178251.6|3
1725240880000|2024-09-02 01:34:40|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|1
1725240900000|2024-09-02 01:35:00|178428.2|178298.2|178423.9|178293.9|178428.8|178298.8|178423.9|178293.9|3
1725240910000|2024-09-02 01:35:10|178427.8|178297.8|178427.8|178297.8|178427.8|178297.8|178427.8|178297.8|1
1725240920000|2024-09-02 01:35:20|178427.7|178297.7|178456|178253.7|178456|178297.7|178422.7|178253|10
1725240930000|2024-09-02 01:35:30|178458|178257.6|178427.6|178297.6|178458|178297.6|178427.6|178257.6|2
1725240950000|2024-09-02 01:35:50|178458|178257.7|178427.6|178297.6|178458|178297.7|178427.6|178257.7|4
1725240960000|2024-09-02 01:36:00|178455.3|178253.2|178455.3|178253.2|178455.3|178253.2|178455.3|178253.2|1
1725240990000|2024-09-02 01:36:30|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|1
1725241000000|2024-09-02 01:36:40|178429.1|178299.1|178429.1|178299.1|178429.1|178299.1|178428.5|178298.5|3
1725241010000|2024-09-02 01:36:50|178433.1|178303.1|178425.3|178295.3|178433.1|178303.1|178425.3|178295.3|3
1725241020000|2024-09-02 01:37:00|178429.4|178299.4|178425.8|178295.8|178429.8|178299.8|178425.8|178295.8|3
1725241030000|2024-09-02 01:37:10|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|1
1725241040000|2024-09-02 01:37:20|178428.2|178298.2|178440.9|178310.9|178440.9|178310.9|178428.2|178298.2|2
1725241060000|2024-09-02 01:37:40|178433.5|178303.5|178433.5|178303.5|178433.5|178303.5|178433.5|178303.5|1
1725241070000|2024-09-02 01:37:50|178430.3|178300.3|178430.3|178300.3|178430.3|178300.3|178430.3|178300.3|1
1725241090000|2024-09-02 01:38:10|178431.7|178301.7|178438|178308|178438|178308|178431.7|178301.7|2
1725241100000|2024-09-02 01:38:20|178445.1|178315.1|178445.1|178315.1|178445.1|178315.1|178445.1|178315.1|1
1725241110000|2024-09-02 01:38:30|178445.4|178315.4|178445.4|178315.4|178445.4|178315.4|178445.4|178315.4|1
1725241120000|2024-09-02 01:38:40|178433.7|178303.7|178431.7|178301.7|178433.7|178303.7|178431.7|178301.7|2
1725241130000|2024-09-02 01:38:50|178431.3|178301.3|178431.2|178301.2|178431.3|178301.3|178429.3|178299.3|3
1725241150000|2024-09-02 01:39:10|178431.3|178301.3|178437.4|178307.4|178437.4|178307.4|178431.3|178301.3|2
1725241160000|2024-09-02 01:39:20|178444.3|178314.3|178494.8|178364.8|178497|178367|178444.3|178314.3|18
1725241170000|2024-09-02 01:39:30|178492.5|178362.5|178492.5|178362.5|178496.2|178366.2|178484.1|178354.1|22
1725241180000|2024-09-02 01:39:40|178494.6|178364.6|178481.5|178351.5|178495.2|178365.2|178476.9|178346.9|22
1725241190000|2024-09-02 01:39:50|178477.7|178347.7|178484.1|178354.1|178485.1|178355.1|178476.1|178346.1|23
1725241200000|2024-09-02 01:40:00|178482.1|178352.1|178475.9|178345.9|178506.4|178355.2|178468|178304.2|23
1725241210000|2024-09-02 01:40:10|178506.2|178304.2|178476.8|178346.8|178506.8|178346.8|178468|178304.2|22
1725241220000|2024-09-02 01:40:20|178475.5|178345.5|178480.8|178350.8|178508.4|178350.8|178460.9|178296.8|25
1725241230000|2024-09-02 01:40:30|178474.2|178344.2|178478.2|178348.2|178507.2|178350.3|178467.2|178297.2|24
1725241240000|2024-09-02 01:40:40|178476.2|178346.2|178476.8|178346.8|178506.4|178347.9|178461.8|178303.8|23
1725241250000|2024-09-02 01:40:50|178476.2|178346.2|178476.3|178346.3|178507|178346.9|178468.3|178305.8|25
1725241260000|2024-09-02 01:41:00|178468.4|178338.4|178503.8|178298.8|178506.2|178348.7|178461.5|178291.3|28
1725241270000|2024-09-02 01:41:10|178477|178347|178476.6|178346.6|178504.4|178348|178468.1|178298.8|25
1725241280000|2024-09-02 01:41:20|178475.8|178345.8|178475.5|178345.5|178504.8|178346.7|178474.7|178299.9|26
1725241290000|2024-09-02 01:41:30|178464.4|178334.4|178480.6|178350.6|178509.2|178351.2|178464.4|178295|31
1725241300000|2024-09-02 01:41:40|178476.9|178346.9|178475.3|178345.3|178502.7|178349.6|178462.2|178295|27
1725241310000|2024-09-02 01:41:50|178476.4|178346.4|178477.9|178347.9|178501.1|178347.9|178466.5|178294.4|26
1725241320000|2024-09-02 01:42:00|178500.3|178297.5|178482.3|178352.3|178506.3|178353.9|178461.8|178293.7|27
1725241330000|2024-09-02 01:42:10|178479.7|178349.7|178484.2|178354.2|178484.4|178354.4|178479.7|178349.7|22
1725241340000|2024-09-02 01:42:20|178480.5|178350.5|178483.9|178353.9|178484.1|178354.1|178478.4|178348.4|24
1725241350000|2024-09-02 01:42:30|178481.9|178351.9|178484.6|178354.6|178484.6|178354.6|178480.4|178350.4|29
1725241360000|2024-09-02 01:42:40|178481.2|178351.2|178468.5|178338.5|178499.1|178354.5|178468|178296|24
1725241370000|2024-09-02 01:42:50|178475.9|178345.9|178478.3|178348.3|178506.9|178349.1|178458.9|178286.5|28
1725241380000|2024-09-02 01:43:00|178476|178346|178504.4|178299|178506.6|178348.7|178465.2|178298.7|30
1725241390000|2024-09-02 01:43:10|178510.1|178298.9|178468.5|178338.5|178514.2|178352.3|178468.5|178294.5|23
1725241400000|2024-09-02 01:43:20|178476|178346|178474.8|178344.8|178504|178349.2|178468.6|178297|26
1725241410000|2024-09-02 01:43:30|178503.2|178302|178474|178344|178505.2|178346.9|178464.7|178296.2|22
1725241420000|2024-09-02 01:43:40|178474.7|178344.7|178465.3|178335.3|178500.6|178348.5|178465.3|178292.2|27
1725241430000|2024-09-02 01:43:50|178477.3|178347.3|178464.5|178334.5|178500.8|178348.6|178461.3|178288.8|31
1725241440000|2024-09-02 01:44:00|178470|178340|178483.7|178353.7|178500.6|178353.8|178459.1|178289.8|31
1725241450000|2024-09-02 01:44:10|178483.6|178353.6|178482.2|178352.2|178484.1|178354.1|178475.8|178345.8|30
1725241460000|2024-09-02 01:44:20|178480|178350|178480.4|178350.4|178482.4|178352.4|178469.1|178339.1|26
1725241470000|2024-09-02 01:44:30|178479.3|178349.3|178489.7|178359.7|178489.7|178359.7|178473|178343|29
1725241480000|2024-09-02 01:44:40|178484.3|178354.3|178485.5|178355.5|178489.7|178359.7|178479.5|178349.5|23
1725241490000|2024-09-02 01:44:50|178480.6|178350.6|178488.2|178358.2|178489.2|178359.2|178480.6|178350.6|26
1725241500000|2024-09-02 01:45:00|178486.2|178356.2|178482.6|178352.6|178487.2|178357.2|178465.4|178335.4|28
1725241510000|2024-09-02 01:45:10|178481.7|178351.7|178472.5|178342.5|178484.8|178354.8|178472.5|178342.5|21
1725241520000|2024-09-02 01:45:20|178471|178341|178484.4|178354.4|178492.4|178362.4|178467.5|178337.5|30
1725241530000|2024-09-02 01:45:30|178480.9|178350.9|178490.4|178360.4|178493.8|178363.8|178479.8|178349.8|26
1725241540000|2024-09-02 01:45:40|178477.6|178347.6|178474.2|178344.2|178512.5|178363.4|178464.7|178293.8|29
1725241550000|2024-09-02 01:45:50|178473|178343|178478|178348|178493.5|178363.5|178467.2|178337.2|24
1725241560000|2024-09-02 01:46:00|178488|178358|178487.5|178357.5|178488.7|178358.7|178467.1|178337.1|27
1725241570000|2024-09-02 01:46:10|178472.5|178342.5|178483.4|178353.4|178511.2|178358.1|178466.1|178302.4|30
1725241580000|2024-09-02 01:46:20|178472.1|178342.1|178483.3|178353.3|178511.7|178359.8|178471.9|178294.9|31
1725241590000|2024-09-02 01:46:30|178465.4|178335.4|178487.8|178357.8|178502.8|178360.5|178463.9|178301.7|30
1725241600000|2024-09-02 01:46:40|178480.1|178350.1|178474.6|178344.6|178489.3|178359.3|178468|178338|28
1725241610000|2024-09-02 01:46:50|178486|178356|178477.9|178347.9|178491.2|178361.2|178472.9|178342.9|23
1725241620000|2024-09-02 01:47:00|178482.2|178352.2|178483.9|178353.9|178490.4|178360.4|178471.3|178341.3|27
1725241630000|2024-09-02 01:47:10|178481.4|178351.4|178489.9|178359.9|178490|178360|178471.2|178341.2|28
1725241640000|2024-09-02 01:47:20|178486.4|178356.4|178483.6|178353.6|178490.2|178360.2|178473.7|178343.7|24
1725241650000|2024-09-02 01:47:30|178485|178355|178490.2|178360.2|178490.2|178360.2|178480.4|178350.4|24
1725241660000|2024-09-02 01:47:40|178485.8|178355.8|178474.2|178344.2|178489.1|178359.1|178473.2|178343.2|24
1725241670000|2024-09-02 01:47:50|178473.2|178343.2|178488.9|178358.9|178489.1|178359.1|178472.8|178342.8|23
1725241680000|2024-09-02 01:48:00|178476.2|178346.2|178490.6|178360.6|178509.2|178361|178472.7|178299.5|24
1725241690000|2024-09-02 01:48:10|178477.8|178347.8|178475.4|178345.4|178511.2|178361|178471|178297|31
1725241700000|2024-09-02 01:48:20|178472.6|178342.6|178506.7|178298.3|178507.9|178360.6|178469.4|178298.3|25
1725241710000|2024-09-02 01:48:30|178511.2|178295.2|178490.6|178360.6|178511.2|178360.8|178468.8|178295.2|25
1725241720000|2024-09-02 01:48:40|178475.7|178345.7|178490.1|178360.1|178513|178360.8|178467.1|178287.9|27
1725241730000|2024-09-02 01:48:50|178480|178350|178489.7|178359.7|178490.8|178360.8|178472.3|178342.3|22
1725241740000|2024-09-02 01:49:00|178475.9|178345.9|178488.6|178358.6|178490.7|178360.7|178472.4|178342.4|24
1725241750000|2024-09-02 01:49:10|178507.4|178299.7|178490.6|178360.6|178507.4|178360.6|178468.2|178299.7|28
1725241760000|2024-09-02 01:49:20|178495.2|178365.2|178479.7|178349.7|178496.8|178366.8|178475.1|178345.1|25
1725241770000|2024-09-02 01:49:30|178493.3|178363.3|178472.6|178342.6|178499.7|178363.8|178467|178296.8|32
1725241780000|2024-09-02 01:49:40|178488.9|178358.9|178487.4|178357.4|178492.3|178362.3|178467|178337|25
1725241790000|2024-09-02 01:49:50|178477.8|178347.8|178484.3|178354.3|178490.3|178360.3|178464.7|178334.7|29
1725241800000|2024-09-02 01:50:00|178485.3|178355.3|178478.1|178348.1|178486.1|178356.1|178473.7|178343.7|20
1725241810000|2024-09-02 01:50:10|178510.5|178301.9|178487.6|178357.6|178516|178359|178469.9|178297.6|28
1725241820000|2024-09-02 01:50:20|178488.7|178358.7|178478.3|178348.3|178488.7|178358.7|178465.1|178335.1|26
1725241830000|2024-09-02 01:50:30|178475.9|178345.9|178475.3|178345.3|178489.4|178359.4|178468.1|178338.1|30
1725241840000|2024-09-02 01:50:40|178482.9|178352.9|178477.3|178347.3|178490.1|178360.1|178469.6|178339.6|27
1725241850000|2024-09-02 01:50:50|178475.7|178345.7|178482.2|178352.2|178502.9|178360.5|178470.8|178297.6|28
1725241860000|2024-09-02 01:51:00|178489.6|178359.6|178490|178360|178512.5|178360.1|178472.1|178298.8|33
1725241870000|2024-09-02 01:51:10|178473|178343|178482.6|178352.6|178512.5|178360.3|178473|178298.3|26
1725241880000|2024-09-02 01:51:20|178481|178351|178475.7|178345.7|178495.7|178365.7|178471.5|178341.5|33
1725241890000|2024-09-02 01:51:30|178481.2|178351.2|178469.3|178339.3|178492|178362|178469.3|178339.3|26
1725241900000|2024-09-02 01:51:40|178464.9|178334.9|178456|178326|178469.5|178339.5|178453.2|178323.2|25
1725241910000|2024-09-02 01:51:50|178455.9|178325.9|178466.3|178336.3|178506.7|178337.5|178446.6|178293.7|34
1725241920000|2024-09-02 01:52:00|178517.4|178304.5|178491.2|178361.2|178517.4|178361.2|178451.4|178293.7|15
1725241930000|2024-09-02 01:52:10|178491.3|178361.3|178491.3|178361.3|178491.3|178361.3|178491.3|178361.3|1
1725241950000|2024-09-02 01:52:30|178480.1|178350.1|178478.3|178348.3|178480.1|178350.1|178478.3|178348.3|2
1725241970000|2024-09-02 01:52:50|178486.4|178356.4|178486.4|178356.4|178486.4|178356.4|178486.4|178356.4|1
1725241980000|2024-09-02 01:53:00|178489.7|178359.7|178489.7|178359.7|178489.7|178359.7|178489.7|178359.7|1
1725241990000|2024-09-02 01:53:10|178502|178372|178502|178372|178502|178372|178502|178372|1
1725242010000|2024-09-02 01:53:30|178501.9|178371.9|178503|178373|178503|178373|178501.9|178371.9|2
1725242030000|2024-09-02 01:53:50|178502.7|178372.7|178502.7|178372.7|178502.7|178372.7|178502.7|178372.7|1
1725242040000|2024-09-02 01:54:00|178501.9|178371.9|178501.9|178371.9|178501.9|178371.9|178501.9|178371.9|1
1725242050000|2024-09-02 01:54:10|178500.8|178370.8|178500.7|178370.7|178500.8|178370.8|178499.6|178369.6|3
1725242060000|2024-09-02 01:54:20|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|1
1725242070000|2024-09-02 01:54:30|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|1
1725242080000|2024-09-02 01:54:40|178501.4|178371.4|178501.4|178371.4|178501.4|178371.4|178501.4|178371.4|1
1725242100000|2024-09-02 01:55:00|178501|178371|178501|178371|178501|178371|178501|178371|1
1725242120000|2024-09-02 01:55:20|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|1
1725242130000|2024-09-02 01:55:30|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|1
1725242140000|2024-09-02 01:55:40|178501.8|178371.8|178502.5|178372.5|178502.5|178372.5|178501.8|178371.8|2
1725242150000|2024-09-02 01:55:50|178501.7|178371.7|178501.7|178371.7|178501.7|178371.7|178501.7|178371.7|1
1725242160000|2024-09-02 01:56:00|178501.1|178371.1|178501.7|178371.7|178501.8|178371.8|178501|178371|4
1725242170000|2024-09-02 01:56:10|178500.9|178370.9|178501.7|178371.7|178501.7|178371.7|178500.9|178370.9|2
1725242190000|2024-09-02 01:56:30|178502.8|178372.8|178503.3|178373.3|178503.3|178373.3|178502.8|178372.8|2
1725242200000|2024-09-02 01:56:40|178502|178372|178513.9|178383.9|178518.3|178388.3|178502|178372|4
1725242210000|2024-09-02 01:56:50|178513.4|178383.4|178513.8|178383.8|178513.8|178383.8|178513.4|178383.4|2
1725242230000|2024-09-02 01:57:10|178517|178387|178517|178387|178517|178387|178517|178387|1
1725242240000|2024-09-02 01:57:20|178517.5|178387.5|178517.4|178387.4|178517.5|178387.5|178516.6|178386.6|3
1725242250000|2024-09-02 01:57:30|178516.4|178386.4|178513.2|178383.2|178516.4|178386.4|178513.2|178383.2|2
1725242260000|2024-09-02 01:57:40|178517.7|178387.7|178513.6|178383.6|178517.9|178387.9|178513.6|178383.6|4
1725242280000|2024-09-02 01:58:00|178514.1|178384.1|178517.6|178387.6|178517.6|178387.6|178514.1|178384.1|2
1725242300000|2024-09-02 01:58:20|178514.3|178384.3|178514.3|178384.3|178514.3|178384.3|178514.3|178384.3|1
1725242310000|2024-09-02 01:58:30|178519.2|178389.2|178519.2|178389.2|178519.2|178389.2|178519.2|178389.2|1
1725242320000|2024-09-02 01:58:40|178518.2|178388.2|178518.2|178388.2|178518.2|178388.2|178518.2|178388.2|1
1725242330000|2024-09-02 01:58:50|178513.5|178383.5|178576.9|178446.9|178576.9|178446.9|178513.5|178383.5|12
1725242340000|2024-09-02 01:59:00|178577.3|178447.3|178582.6|178452.6|178582.6|178452.6|178577.3|178447.3|2
1725242370000|2024-09-02 01:59:30|178595|178465|178593.7|178463.7|178595|178465|178593.7|178463.7|2
1725242390000|2024-09-02 01:59:50|178592|178462|178583.3|178453.3|178592|178462|178583.3|178453.3|2
1725242400000|2024-09-02 02:00:00|178578|178448|178578|178448|178578|178448|178578|178448|1
1725242420000|2024-09-02 02:00:20|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|1
1725242430000|2024-09-02 02:00:30|178593.7|178463.7|178555.3|178425.3|178594.9|178464.9|178555.3|178425.3|3
1725242440000|2024-09-02 02:00:40|178558.8|178428.8|178563.9|178433.9|178563.9|178433.9|178558.8|178428.8|3
1725242450000|2024-09-02 02:00:50|178564.4|178434.4|178563.4|178433.4|178564.4|178434.4|178563.4|178433.4|3
1725242470000|2024-09-02 02:01:10|178579.2|178449.2|178579.2|178449.2|178579.2|178449.2|178579.2|178449.2|1
1725242480000|2024-09-02 02:01:20|178583|178453|178589|178459|178589|178459|178582.5|178452.5|5
1725242490000|2024-09-02 02:01:30|178589.9|178459.9|178590.8|178460.8|178591.6|178461.6|178589.9|178459.9|5
1725242500000|2024-09-02 02:01:40|178591.4|178461.4|178583.7|178453.7|178591.4|178461.4|178583.7|178453.7|3
1725242510000|2024-09-02 02:01:50|178584.8|178454.8|178581|178451|178584.8|178454.8|178581|178451|6
1725242520000|2024-09-02 02:02:00|178581.8|178451.8|178581.2|178451.2|178581.8|178451.8|178580.7|178450.7|5
1725242530000|2024-09-02 02:02:10|178580.8|178450.8|178583.5|178453.5|178584.7|178454.7|178580.8|178450.8|4
1725242540000|2024-09-02 02:02:20|178583.9|178453.9|178585.4|178455.4|178585.4|178455.4|178583.9|178453.9|3
1725242550000|2024-09-02 02:02:30|178591.6|178461.6|178584.8|178454.8|178591.6|178461.6|178584.8|178454.8|2
1725242560000|2024-09-02 02:02:40|178583.7|178453.7|178582.7|178452.7|178584.2|178454.2|178582.7|178452.7|4
1725242570000|2024-09-02 02:02:50|178582.2|178452.2|178578.4|178448.4|178582.2|178452.2|178578.4|178448.4|2
1725242580000|2024-09-02 02:03:00|178579.3|178449.3|178581.9|178451.9|178581.9|178451.9|178579.3|178449.3|2
1725242590000|2024-09-02 02:03:10|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|1
1725242600000|2024-09-02 02:03:20|178583|178453|178583|178453|178583|178453|178583|178453|1
1725242610000|2024-09-02 02:03:30|178582.5|178452.5|178579.4|178449.4|178582.5|178452.5|178579.4|178449.4|3
1725242620000|2024-09-02 02:03:40|178579.8|178449.8|178583.4|178453.4|178583.4|178453.4|178579.3|178449.3|4
1725242630000|2024-09-02 02:03:50|178579.3|178449.3|178579.3|178449.3|178579.3|178449.3|178579.3|178449.3|1
1725242640000|2024-09-02 02:04:00|178581.6|178451.6|178581.5|178451.5|178581.6|178451.6|178581.5|178451.5|2
1725242650000|2024-09-02 02:04:10|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|1
1725242660000|2024-09-02 02:04:20|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|1
1725242670000|2024-09-02 02:04:30|178584.6|178454.6|178584.6|178454.6|178584.6|178454.6|178584.6|178454.6|1
1725242680000|2024-09-02 02:04:40|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|1
1725242690000|2024-09-02 02:04:50|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|1
1725242700000|2024-09-02 02:05:00|178581.6|178451.6|178581.6|178451.6|178581.6|178451.6|178581.6|178451.6|1
1725242710000|2024-09-02 02:05:10|178588.8|178458.8|178583.1|178453.1|178588.8|178458.8|178581.6|178451.6|3
1725242720000|2024-09-02 02:05:20|178580.3|178450.3|178579.7|178449.7|178580.3|178450.3|178579.7|178449.7|2
1725242740000|2024-09-02 02:05:40|178584|178454|178584|178454|178584|178454|178584|178454|1
1725242750000|2024-09-02 02:05:50|178590.1|178460.1|178583.1|178453.1|178590.1|178460.1|178582.4|178452.4|3
1725242760000|2024-09-02 02:06:00|178592.4|178462.4|178588.5|178458.5|178593.7|178463.7|178569.3|178439.3|6
1725242770000|2024-09-02 02:06:10|178591|178461|178591.3|178461.3|178591.9|178461.9|178591|178461|4
1725242780000|2024-09-02 02:06:20|178592|178462|178590.3|178460.3|178592|178462|178588.3|178458.3|8
1725242790000|2024-09-02 02:06:30|178588.3|178458.3|178593.3|178463.3|178595|178465|178588.2|178458.2|16
1725242800000|2024-09-02 02:06:40|178592.2|178462.2|178591|178461|178592.2|178462.2|178591|178461|2
1725242810000|2024-09-02 02:06:50|178590.4|178460.4|178587.3|178457.3|178591.1|178461.1|178587.3|178457.3|3
1725242820000|2024-09-02 02:07:00|178586.9|178456.9|178587.3|178457.3|178587.3|178457.3|178586.9|178456.9|2
1725242840000|2024-09-02 02:07:20|178591.8|178461.8|178591.3|178461.3|178591.8|178461.8|178591.3|178461.3|2
1725242860000|2024-09-02 02:07:40|178588.7|178458.7|178591.1|178461.1|178591.1|178461.1|178588.7|178458.7|2
1725242870000|2024-09-02 02:07:50|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|1
1725242880000|2024-09-02 02:08:00|178588.7|178458.7|178588.7|178458.7|178588.7|178458.7|178588.7|178458.7|1
1725242890000|2024-09-02 02:08:10|178594.6|178464.6|178588|178458|178594.6|178464.6|178584.1|178454.1|5
1725242920000|2024-09-02 02:08:40|178590.5|178460.5|178590.5|178460.5|178590.5|178460.5|178590.5|178460.5|1
1725242940000|2024-09-02 02:09:00|178588|178458|178588|178458|178588|178458|178588|178458|1
1725242950000|2024-09-02 02:09:10|178587.5|178457.5|178587.5|178457.5|178587.5|178457.5|178587.5|178457.5|1
1725242980000|2024-09-02 02:09:40|178589.9|178459.9|178589.9|178459.9|178589.9|178459.9|178589.9|178459.9|1
1725242990000|2024-09-02 02:09:50|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|1
1725243000000|2024-09-02 02:10:00|178590.5|178460.5|178587.9|178457.9|178590.5|178460.5|178587.9|178457.9|2
1725243030000|2024-09-02 02:10:30|178587|178457|178590.2|178460.2|178590.4|178460.4|178586.5|178456.5|6
1725243050000|2024-09-02 02:10:50|178587.7|178457.7|178587.7|178457.7|178587.7|178457.7|178587.7|178457.7|1
1725243090000|2024-09-02 02:11:30|178590.2|178460.2|178589.5|178459.5|178590.2|178460.2|178589.5|178459.5|2
1725243100000|2024-09-02 02:11:40|178583.1|178453.1|178583.1|178453.1|178583.1|178453.1|178583.1|178453.1|1
1725243110000|2024-09-02 02:11:50|178583.2|178453.2|178587.1|178457.1|178591.2|178461.2|178583.2|178453.2|4
1725243150000|2024-09-02 02:12:30|178589.5|178459.5|178589.5|178459.5|178589.5|178459.5|178589.5|178459.5|1
1725243160000|2024-09-02 02:12:40|178589.2|178459.2|178589.2|178459.2|178589.2|178459.2|178589.2|178459.2|1
1725243170000|2024-09-02 02:12:50|178586.9|178456.9|178586.9|178456.9|178588.1|178458.1|178586.9|178456.9|3
1725243180000|2024-09-02 02:13:00|178591|178461|178591|178461|178591|178461|178591|178461|1
1725243200000|2024-09-02 02:13:20|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|1
1725243210000|2024-09-02 02:13:30|178600.2|178470.2|178600.2|178470.2|178600.2|178470.2|178600.2|178470.2|1
1725243220000|2024-09-02 02:13:40|178593.5|178463.5|178593.5|178463.5|178593.5|178463.5|178593.5|178463.5|1
1725243230000|2024-09-02 02:13:50|178591|178461|178591|178461|178591|178461|178591|178461|1
1725243250000|2024-09-02 02:14:10|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|1
1725243260000|2024-09-02 02:14:20|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|1
1725243270000|2024-09-02 02:14:30|178600.2|178470.2|178601.3|178471.3|178601.3|178471.3|178600.2|178470.2|2
1725243280000|2024-09-02 02:14:40|178594.1|178464.1|178591.6|178461.6|178594.7|178464.7|178591.6|178461.6|4
1725243290000|2024-09-02 02:14:50|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|1
1725243310000|2024-09-02 02:15:10|178594.4|178464.4|178594.1|178464.1|178594.9|178464.9|178591|178461|6
1725243330000|2024-09-02 02:15:30|178599.5|178469.5|178595.9|178465.9|178601.9|178471.9|178595.9|178465.9|4
1725243340000|2024-09-02 02:15:40|178596.6|178466.6|178597.4|178467.4|178637.7|178467.6|178596.6|178432.8|8
1725243350000|2024-09-02 02:15:50|178637.7|178433.6|178597.3|178467.3|178637.7|178468|178597.3|178433.6|5
1725243360000|2024-09-02 02:16:00|178637.3|178433.7|178601.9|178471.9|178637.3|178471.9|178597.3|178433.7|3
1725243370000|2024-09-02 02:16:10|178601.3|178471.3|178601.3|178471.3|178601.3|178471.3|178601.3|178471.3|1
1725243380000|2024-09-02 02:16:20|178642.7|178438.4|178601.1|178471.1|178642.7|178471.1|178601.1|178438.4|2
1725243390000|2024-09-02 02:16:30|178596.9|178466.9|178596.9|178466.9|178596.9|178466.9|178596.9|178466.9|1
1725243410000|2024-09-02 02:16:50|178601.4|178471.4|178596.5|178466.5|178601.4|178471.4|178596.5|178466.5|3
1725243420000|2024-09-02 02:17:00|178597|178467|178600.8|178470.8|178600.8|178470.8|178596.6|178466.6|3
1725243440000|2024-09-02 02:17:20|178595.8|178465.8|178596.5|178466.5|178596.5|178466.5|178595.8|178465.8|2
1725243470000|2024-09-02 02:17:50|178595.6|178465.6|178600.6|178470.6|178600.6|178470.6|178595.6|178465.6|2
1725243490000|2024-09-02 02:18:10|178600.5|178470.5|178599.8|178469.8|178600.5|178470.5|178599.8|178469.8|2
1725243500000|2024-09-02 02:18:20|178594.6|178464.6|178595.2|178465.2|178595.2|178465.2|178594.6|178464.6|2
1725243530000|2024-09-02 02:18:50|178600.6|178470.6|178600.6|178470.6|178600.6|178470.6|178600.6|178470.6|1
1725243540000|2024-09-02 02:19:00|178600.5|178470.5|178600.5|178470.5|178600.5|178470.5|178600.5|178470.5|1
1725243550000|2024-09-02 02:19:10|178595.1|178465.1|178595.1|178465.1|178595.1|178465.1|178595.1|178465.1|1
1725243590000|2024-09-02 02:19:50|178600.5|178470.5|178609|178479|178609|178479|178600.5|178470.5|2
1725243600000|2024-09-02 02:20:00|178612.3|178482.3|178612.3|178482.3|178612.3|178482.3|178612.3|178482.3|1
1725243610000|2024-09-02 02:20:10|178591.8|178461.8|178591.8|178461.8|178591.8|178461.8|178591.8|178461.8|1
1725243620000|2024-09-02 02:20:20|178589.4|178459.4|178589.3|178459.3|178589.4|178459.4|178586.1|178456.1|3
1725243640000|2024-09-02 02:20:40|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|1
1725243650000|2024-09-02 02:20:50|178605.7|178475.7|178605.7|178475.7|178605.7|178475.7|178605.7|178475.7|1
1725243660000|2024-09-02 02:21:00|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|1
1725243680000|2024-09-02 02:21:20|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|1
1725243690000|2024-09-02 02:21:30|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|1
1725243700000|2024-09-02 02:21:40|178595.4|178465.4|178595.4|178465.4|178595.4|178465.4|178595.4|178465.4|1
1725243710000|2024-09-02 02:21:50|178604.8|178474.8|178607.4|178477.4|178610.3|178480.3|178604.8|178474.8|3
1725243720000|2024-09-02 02:22:00|178607.5|178477.5|178607.5|178477.5|178607.5|178477.5|178607.5|178477.5|1
1725243740000|2024-09-02 02:22:20|178611.1|178481.1|178611.1|178481.1|178611.1|178481.1|178611.1|178481.1|1
1725243760000|2024-09-02 02:22:40|178607.9|178477.9|178607.9|178477.9|178607.9|178477.9|178607.9|178477.9|1
1725243770000|2024-09-02 02:22:50|178609.2|178479.2|178602.4|178472.4|178609.2|178479.2|178602.4|178472.4|2
1725243780000|2024-09-02 02:23:00|178602.5|178472.5|178602.5|178472.5|178602.5|178472.5|178602.5|178472.5|1
1725243800000|2024-09-02 02:23:20|178605|178475|178605|178475|178605|178475|178605|178475|1
1725243810000|2024-09-02 02:23:30|178611.1|178481.1|178611.2|178481.2|178611.2|178481.2|178611.1|178481.1|2
1725243820000|2024-09-02 02:23:40|178610.4|178480.4|178610.7|178480.7|178610.7|178480.7|178609.6|178479.6|3
1725243830000|2024-09-02 02:23:50|178605|178475|178605.1|178475.1|178605.1|178475.1|178605|178475|2
1725243850000|2024-09-02 02:24:10|178602.7|178472.7|178602.7|178472.7|178602.7|178472.7|178602.7|178472.7|1
1725243860000|2024-09-02 02:24:20|178610.9|178480.9|178610.9|178480.9|178610.9|178480.9|178610.9|178480.9|1
1725243880000|2024-09-02 02:24:40|178605.5|178475.5|178605.5|178475.5|178605.5|178475.5|178605.5|178475.5|1
1725243890000|2024-09-02 02:24:50|178603.3|178473.3|178603.3|178473.3|178603.3|178473.3|178603.3|178473.3|1
1725243910000|2024-09-02 02:25:10|178602.6|178472.6|178611|178481|178611|178481|178602.6|178472.6|4
1725243940000|2024-09-02 02:25:40|178605|178475|178605|178475|178605|178475|178605|178475|1
1725243950000|2024-09-02 02:25:50|178602.5|178472.5|178602.6|178472.6|178602.6|178472.6|178602|178472|3
1725243960000|2024-09-02 02:26:00|178603|178473|178593.7|178463.7|178617.9|178487.9|178593.7|178463.7|6
1725244000000|2024-09-02 02:26:40|178608.1|178478.1|178608.1|178478.1|178608.1|178478.1|178608.1|178478.1|1
1725244010000|2024-09-02 02:26:50|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|1
1725244020000|2024-09-02 02:27:00|178597.2|178467.2|178597.2|178467.2|178597.2|178467.2|178597.2|178467.2|1
1725244030000|2024-09-02 02:27:10|178602|178472|178776.5|178646.5|178778.6|178649.9|178602|178472|6
1725244040000|2024-09-02 02:27:20|178776|178646|178750.8|178620.8|178783.1|178653.1|178739.1|178609.1|11
1725244050000|2024-09-02 02:27:30|178751.2|178621.2|178751.2|178621.2|178751.2|178621.2|178749.9|178619.9|5
1725244060000|2024-09-02 02:27:40|178750.1|178620.1|178750.7|178620.7|178751.2|178621.2|178748|178618|6
1725244070000|2024-09-02 02:27:50|178748.4|178618.4|178728.3|178598.3|178752.8|178622.8|178727.1|178597.1|17
1725244080000|2024-09-02 02:28:00|178728.4|178598.4|178732|178602|178732|178602|178728.3|178598.3|10
1725244090000|2024-09-02 02:28:10|178728.5|178598.5|178728.6|178598.6|178732.1|178602.1|178728.5|178598.5|4
1725244100000|2024-09-02 02:28:20|178728.7|178598.7|178740.6|178610.6|178745.7|178615.7|178728.7|178598.7|6
1725244110000|2024-09-02 02:28:30|178737.8|178607.8|178737.9|178607.9|178737.9|178607.9|178737.8|178607.8|4
1725244120000|2024-09-02 02:28:40|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|1
1725244130000|2024-09-02 02:28:50|178740.3|178610.3|178740.3|178610.3|178740.3|178610.3|178740.3|178610.3|1
1725244140000|2024-09-02 02:29:00|178740|178610|178739.9|178609.9|178745.1|178615.1|178739.9|178609.9|3
1725244150000|2024-09-02 02:29:10|178740.1|178610.1|178739.5|178609.5|178740.1|178610.1|178739.5|178609.5|2
1725244160000|2024-09-02 02:29:20|178739.4|178609.4|178739.4|178609.4|178739.4|178609.4|178739.3|178609.3|3
1725244170000|2024-09-02 02:29:30|178739.3|178609.3|178739.2|178609.2|178739.3|178609.3|178739.2|178609.2|4
1725244180000|2024-09-02 02:29:40|178738.3|178608.3|178739.2|178609.2|178739.3|178609.3|178738.3|178608.3|3
1725244190000|2024-09-02 02:29:50|178744.8|178614.8|178739.7|178609.7|178744.8|178614.8|178739.7|178609.7|4
1725244200000|2024-09-02 02:30:00|178739.8|178609.8|178749.1|178619.1|178750|178620|178739.8|178609.8|6
1725244210000|2024-09-02 02:30:10|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|1
1725244220000|2024-09-02 02:30:20|178738|178608|178737.9|178607.9|178738|178608|178737.9|178607.9|2
1725244230000|2024-09-02 02:30:30|178740|178610|178723|178593|178740|178610|178722.9|178592.9|6
1725244240000|2024-09-02 02:30:40|178722.9|178592.9|178725.2|178595.2|178725.3|178595.3|178722.9|178592.9|14
1725244250000|2024-09-02 02:30:50|178733|178603|178732.9|178602.9|178733|178603|178732.7|178602.7|4
1725244260000|2024-09-02 02:31:00|178732.6|178602.6|178747|178617|178759.4|178629.4|178732.5|178602.5|12
1725244270000|2024-09-02 02:31:10|178740.2|178610.2|178740.1|178610.1|178740.2|178610.2|178740.1|178610.1|2
1725244280000|2024-09-02 02:31:20|178753.5|178623.5|178753.5|178623.5|178753.5|178623.5|178753.5|178623.5|1
1725244290000|2024-09-02 02:31:30|178786|178585.8|178740.9|178610.9|178786|178623.5|178740.1|178585.8|7
1725244300000|2024-09-02 02:31:40|178740.8|178610.8|178738.4|178608.4|178748.3|178618.3|178738.1|178608.1|15
1725244310000|2024-09-02 02:31:50|178738|178608|178737.7|178607.7|178738|178608|178737.6|178607.6|7
1725244320000|2024-09-02 02:32:00|178737.9|178607.9|178737.8|178607.8|178737.9|178607.9|178737.6|178607.6|7
1725244330000|2024-09-02 02:32:10|178737.6|178607.6|178745.6|178615.6|178745.6|178615.6|178737.6|178607.6|4
1725244340000|2024-09-02 02:32:20|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|1
1725244350000|2024-09-02 02:32:30|178744.1|178614.1|178744.7|178614.7|178744.7|178614.7|178744|178614|6
1725244360000|2024-09-02 02:32:40|178744.8|178614.8|178736.3|178606.3|178744.8|178614.8|178736|178606|5
1725244370000|2024-09-02 02:32:50|178728.4|178598.4|178728.8|178598.8|178728.9|178598.9|178728.4|178598.4|5
1725244380000|2024-09-02 02:33:00|178728.6|178598.6|178728.8|178598.8|178728.8|178598.8|178727.7|178597.7|15
1725244390000|2024-09-02 02:33:10|178728.1|178598.1|178729.4|178599.4|178729.4|178599.4|178728.1|178598.1|6
1725244400000|2024-09-02 02:33:20|178729.6|178599.6|178742.2|178612.2|178743.6|178613.6|178729.6|178599.6|9
1725244410000|2024-09-02 02:33:30|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|1
1725244420000|2024-09-02 02:33:40|178774|178571.2|178729.7|178599.7|178774|178611.9|178729.7|178571.2|5
1725244430000|2024-09-02 02:33:50|178730|178600|178730|178600|178730|178600|178730|178600|1
1725244440000|2024-09-02 02:34:00|178730.2|178600.2|178729.7|178599.7|178730.2|178600.2|178729.7|178599.7|4
1725244450000|2024-09-02 02:34:10|178739.6|178609.6|178739.6|178609.6|178739.6|178609.6|178739.6|178609.6|1
1725244460000|2024-09-02 02:34:20|178752.7|178622.7|178728.4|178598.4|178790.1|178660.1|178727.2|178597.2|13
1725244480000|2024-09-02 02:34:40|178728.5|178598.5|178728.5|178598.5|178728.5|178598.5|178728.5|178598.5|1
1725244490000|2024-09-02 02:34:50|178728.6|178598.6|178715.9|178585.9|178732.3|178602.3|178715.9|178585.9|6
1725244500000|2024-09-02 02:35:00|178710.6|178580.6|178713.9|178583.9|178713.9|178583.9|178701.1|178571.1|9
1725244530000|2024-09-02 02:35:30|178715.6|178585.6|178715.6|178585.6|178715.6|178585.6|178715.6|178585.6|1
1725244550000|2024-09-02 02:35:50|178715.8|178585.8|178715.7|178585.7|178715.8|178585.8|178715.7|178585.7|2
1725244560000|2024-09-02 02:36:00|178703.4|178573.4|178685.7|178555.7|178703.4|178573.4|178682.3|178552.3|8
1725244570000|2024-09-02 02:36:10|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|1
1725244580000|2024-09-02 02:36:20|178685.7|178555.7|178676.5|178546.5|178685.7|178555.7|178676.5|178546.5|2
1725244590000|2024-09-02 02:36:30|178736.6|178535.8|178736.6|178535.8|178736.6|178535.8|178736.6|178535.8|1
1725244610000|2024-09-02 02:36:50|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|1
1725244640000|2024-09-02 02:37:20|178691.7|178561.7|178707.6|178577.6|178710.7|178580.7|178691.7|178561.7|14
1725244650000|2024-09-02 02:37:30|178706.4|178576.4|178707.6|178577.6|178707.6|178577.6|178706.4|178576.4|8
1725244660000|2024-09-02 02:37:40|178706.4|178576.4|178682|178552|178707.6|178577.6|178682|178552|14
1725244670000|2024-09-02 02:37:50|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|1
1725244690000|2024-09-02 02:38:10|178679.2|178549.2|178679.2|178549.2|178679.2|178549.2|178679.2|178549.2|1
1725244700000|2024-09-02 02:38:20|178685.9|178555.9|178685.9|178555.9|178685.9|178555.9|178685.9|178555.9|1
1725244710000|2024-09-02 02:38:30|178712.4|178582.4|178712.4|178582.4|178712.4|178582.4|178712.4|178582.4|1
1725244720000|2024-09-02 02:38:40|178684.6|178554.6|178684.7|178554.7|178685.1|178555.1|178682.4|178552.4|4
1725244730000|2024-09-02 02:38:50|178695.3|178565.3|178684.7|178554.7|178695.3|178565.3|178684.7|178554.7|2
1725244740000|2024-09-02 02:39:00|178682.2|178552.2|178679|178549|178682.2|178552.2|178679|178549|2
1725244750000|2024-09-02 02:39:10|178685.5|178555.5|178685.5|178555.5|178686|178556|178685.5|178555.5|4
1725244770000|2024-09-02 02:39:30|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|1
1725244800000|2024-09-02 02:40:00|178681.9|178551.9|178699.1|178569.1|178742.1|178581.9|178681.9|178540.4|35
1725244810000|2024-09-02 02:40:10|178699.9|178569.9|178690.3|178560.3|178715.8|178585.8|178688.3|178558.3|28
1725244820000|2024-09-02 02:40:20|178689.2|178559.2|178698.2|178568.2|178742.3|178579.8|178689.2|178539.4|15
1725244830000|2024-09-02 02:40:30|178689.1|178559.1|178679.2|178549.2|178689.1|178559.1|178679.1|178549.1|13
1725244840000|2024-09-02 02:40:40|178682.5|178552.5|178678.1|178548.1|178686.8|178556.8|178678.1|178548.1|20
1725244850000|2024-09-02 02:40:50|178681.4|178551.4|178681.7|178551.7|178688.4|178558.4|178681.4|178551.4|11
1725244860000|2024-09-02 02:41:00|178683.3|178553.3|178686.6|178556.6|178694.1|178564.1|178683.3|178553.3|10
1725244870000|2024-09-02 02:41:10|178687.8|178557.8|178684.2|178554.2|178695.7|178565.7|178684.1|178554.1|20
1725244880000|2024-09-02 02:41:20|178684.1|178554.1|178682.5|178552.5|178684.5|178554.5|178678.3|178548.3|6
1725244890000|2024-09-02 02:41:30|178678.4|178548.4|178678|178548|178681.3|178551.3|178678|178548|5
1725244900000|2024-09-02 02:41:40|178678.2|178548.2|178707.9|178577.9|178726|178596|178678.2|178548.2|17
1725244910000|2024-09-02 02:41:50|178701.6|178571.6|178702.4|178572.4|178708|178578|178701.6|178571.6|20
1725244920000|2024-09-02 02:42:00|178700|178570|178705.2|178575.2|178707.6|178577.6|178700|178570|17
1725244930000|2024-09-02 02:42:10|178707.7|178577.7|178704.9|178574.9|178707.7|178577.7|178704.6|178574.6|13
1725244940000|2024-09-02 02:42:20|178699.6|178569.6|178699.4|178569.4|178701.9|178571.9|178699.1|178569.1|15
1725244960000|2024-09-02 02:42:40|178699.3|178569.3|178694.9|178564.9|178699.3|178569.3|178694.5|178564.5|10
1725244970000|2024-09-02 02:42:50|178704|178574|178697.3|178567.3|178704|178574|178697.3|178567.3|2
1725244980000|2024-09-02 02:43:00|178697.8|178567.8|178696.6|178566.6|178698|178568|178696.6|178566.6|7
1725244990000|2024-09-02 02:43:10|178696.5|178566.5|178684.3|178554.3|178696.5|178566.5|178684.3|178554.3|4
1725245000000|2024-09-02 02:43:20|178681.1|178551.1|178681.2|178551.2|178681.2|178551.2|178681.1|178551.1|2
1725245010000|2024-09-02 02:43:30|178681.1|178551.1|178681.1|178551.1|178685.6|178555.6|178681.1|178551.1|3
1725245020000|2024-09-02 02:43:40|178681.2|178551.2|178685.4|178555.4|178685.4|178555.4|178681.2|178551.2|2
1725245030000|2024-09-02 02:43:50|178685.3|178555.3|178685.2|178555.2|178685.3|178555.3|178685.2|178555.2|2
1725245040000|2024-09-02 02:44:00|178696.9|178566.9|178696.5|178566.5|178696.9|178566.9|178696.5|178566.5|3
1725245050000|2024-09-02 02:44:10|178677.7|178547.7|178682.6|178552.6|178682.7|178552.7|178677.7|178547.7|3
1725245060000|2024-09-02 02:44:20|178687.1|178557.1|178687.3|178557.3|178687.5|178557.5|178680.4|178550.4|4
1725245070000|2024-09-02 02:44:30|178687.2|178557.2|178680.4|178550.4|178687.2|178557.2|178680.4|178550.4|2
1725245080000|2024-09-02 02:44:40|178710.9|178580.9|178685.6|178555.6|178710.9|178580.9|178685.6|178555.6|3
1725245090000|2024-09-02 02:44:50|178684.9|178554.9|178685.4|178555.4|178685.5|178555.5|178684.9|178554.9|3
1725245100000|2024-09-02 02:45:00|178677.9|178547.9|178677.9|178547.9|178677.9|178547.9|178677.9|178547.9|1
1725245110000|2024-09-02 02:45:10|178677.7|178547.7|178677.7|178547.7|178677.7|178547.7|178677.7|178547.7|1
1725245120000|2024-09-02 02:45:20|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725245130000|2024-09-02 02:45:30|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|1
1725245140000|2024-09-02 02:45:40|178689.4|178559.4|178684.8|178554.8|178689.4|178559.4|178684.7|178554.7|4
1725245160000|2024-09-02 02:46:00|178677.2|178547.2|178677.3|178547.3|178677.3|178547.3|178677.2|178547.2|2
1725245170000|2024-09-02 02:46:10|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725245180000|2024-09-02 02:46:20|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|1
1725245190000|2024-09-02 02:46:30|178688.9|178558.9|178688.9|178558.9|178688.9|178558.9|178688.9|178558.9|1
1725245200000|2024-09-02 02:46:40|178689|178559|178744.1|178538.5|178747.1|178585.6|178685.3|178538.5|21
1725245210000|2024-09-02 02:46:50|178740.1|178536.2|178681.9|178551.9|178740.1|178569.9|178681.9|178536.2|5
1725245220000|2024-09-02 02:47:00|178676|178546|178681.9|178551.9|178681.9|178551.9|178676|178546|2
1725245230000|2024-09-02 02:47:10|178688.7|178558.7|178691.4|178561.4|178695.1|178565.1|178686|178556|21
1725245240000|2024-09-02 02:47:20|178689.4|178559.4|178688.9|178558.9|178698.1|178568.1|178688.9|178558.9|15
1725245250000|2024-09-02 02:47:30|178689.2|178559.2|178708.7|178578.7|178709.9|178579.9|178689.2|178559.2|9
1725245260000|2024-09-02 02:47:40|178708.3|178578.3|178708|178578|178709|178579|178705.9|178575.9|13
1725245270000|2024-09-02 02:47:50|178707.9|178577.9|178707.9|178577.9|178707.9|178577.9|178707.9|178577.9|1
1725245280000|2024-09-02 02:48:00|178708.2|178578.2|178718.9|178588.9|178718.9|178588.9|178708.2|178578.2|2
1725245290000|2024-09-02 02:48:10|178718.8|178588.8|178715.4|178585.4|178718.8|178588.8|178715.4|178585.4|5
1725245300000|2024-09-02 02:48:20|178716.9|178586.9|178710.7|178580.7|178720.8|178590.8|178710.7|178580.7|6
1725245320000|2024-09-02 02:48:40|178710.6|178580.6|178710.3|178580.3|178710.6|178580.6|178710.3|178580.3|2
1725245330000|2024-09-02 02:48:50|178730|178600|178730|178600|178730|178600|178730|178600|1
1725245340000|2024-09-02 02:49:00|178729.8|178599.8|178729.8|178599.8|178729.8|178599.8|178729.8|178599.8|1
1725245350000|2024-09-02 02:49:10|178718.4|178588.4|178752.1|178622.1|178760.2|178630.2|178718.2|178588.2|9
1725245360000|2024-09-02 02:49:20|178759.1|178629.1|178758.8|178628.8|178759.1|178629.1|178740.2|178610.2|13
1725245370000|2024-09-02 02:49:30|178762.2|178632.2|178748.4|178618.4|178762.2|178632.2|178746.4|178616.4|17
1725245380000|2024-09-02 02:49:40|178749.1|178619.1|178752.8|178622.8|178752.8|178622.8|178747.9|178617.9|7
1725245390000|2024-09-02 02:49:50|178752.5|178622.5|178752.2|178622.2|178753.6|178623.6|178752|178622|11
1725245400000|2024-09-02 02:50:00|178747|178617|178751.9|178621.9|178752.9|178622.9|178747|178617|11
1725245410000|2024-09-02 02:50:10|178752.2|178622.2|178746.2|178616.2|178753.1|178623.1|178746.2|178616.2|16
1725245420000|2024-09-02 02:50:20|178747.1|178617.1|178753.1|178623.1|178753.1|178623.1|178747|178617|10
1725245430000|2024-09-02 02:50:30|178752.7|178622.7|178752.2|178622.2|178753.1|178623.1|178751.7|178621.7|13
1725245440000|2024-09-02 02:50:40|178752.5|178622.5|178750.7|178620.7|178752.7|178622.7|178750.7|178620.7|6
1725245450000|2024-09-02 02:50:50|178751.6|178621.6|178751.6|178621.6|178751.6|178621.6|178751.6|178621.6|1
1725245470000|2024-09-02 02:51:10|178745.6|178615.6|178744.8|178614.8|178745.6|178615.6|178744.8|178614.8|3
1725245480000|2024-09-02 02:51:20|178745.3|178615.3|178757.2|178627.2|178757.8|178627.8|178745.3|178615.3|4
1725245490000|2024-09-02 02:51:30|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|1
1725245500000|2024-09-02 02:51:40|178778.9|178648.9|178750.4|178620.4|178778.9|178648.9|178750.2|178620.2|4
1725245510000|2024-09-02 02:51:50|178749.5|178619.5|178749.9|178619.9|178750.3|178620.3|178749.5|178619.5|7
1725245520000|2024-09-02 02:52:00|178749.4|178619.4|178749.8|178619.8|178749.8|178619.8|178749.4|178619.4|2
1725245530000|2024-09-02 02:52:10|178750.5|178620.5|178751|178621|178751|178621|178750.3|178620.3|3
1725245540000|2024-09-02 02:52:20|178750.7|178620.7|178751|178621|178751|178621|178750.7|178620.7|2
1725245550000|2024-09-02 02:52:30|178750.6|178620.6|178745.6|178615.6|178751.4|178621.4|178745.6|178615.6|4
1725245560000|2024-09-02 02:52:40|178745.9|178615.9|178746.3|178616.3|178758.7|178628.7|178745.9|178615.9|3
1725245570000|2024-09-02 02:52:50|178746|178616|178750.9|178620.9|178751.7|178621.7|178746|178616|6
1725245580000|2024-09-02 02:53:00|178750.4|178620.4|178750.4|178620.4|178751|178621|178750.4|178620.4|3
1725245590000|2024-09-02 02:53:10|178750.1|178620.1|178750.5|178620.5|178750.5|178620.5|178750.1|178620.1|2
1725245600000|2024-09-02 02:53:20|178749.9|178619.9|178750.6|178620.6|178750.6|178620.6|178749.9|178619.9|2
1725245610000|2024-09-02 02:53:30|178751|178621|178750.2|178620.2|178751|178621|178743.4|178613.4|9
1725245620000|2024-09-02 02:53:40|178750.1|178620.1|178749.7|178619.7|178750.1|178620.1|178749.7|178619.7|2
1725245630000|2024-09-02 02:53:50|178743.6|178613.6|178744.1|178614.1|178744.1|178614.1|178743.6|178613.6|2
1725245640000|2024-09-02 02:54:00|178744.5|178614.5|178743.7|178613.7|178745|178615|178743.7|178613.7|4
1725245650000|2024-09-02 02:54:10|178744.9|178614.9|178743.5|178613.5|178744.9|178614.9|178743.5|178613.5|4
1725245660000|2024-09-02 02:54:20|178743.9|178613.9|178778.9|178648.9|178778.9|178648.9|178743.9|178613.9|3
1725245670000|2024-09-02 02:54:30|178780.6|178650.6|178762.2|178632.2|178780.6|178650.6|178762.2|178632.2|6
1725245680000|2024-09-02 02:54:40|178748.6|178618.6|178748.6|178618.6|178748.6|178618.6|178748.6|178618.6|1
1725245690000|2024-09-02 02:54:50|178748.9|178618.9|178749.6|178619.6|178749.6|178619.6|178748.9|178618.9|3
1725245700000|2024-09-02 02:55:00|178749.2|178619.2|178750.6|178620.6|178751.4|178621.4|178749.2|178619.2|4
1725245710000|2024-09-02 02:55:10|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|1
1725245720000|2024-09-02 02:55:20|178779.7|178649.7|178760|178630|178780.4|178650.4|178760|178630|4
1725245730000|2024-09-02 02:55:30|178759.2|178629.2|178759.7|178629.7|178759.7|178629.7|178759.2|178629.2|2
1725245740000|2024-09-02 02:55:40|178759.3|178629.3|178746.3|178616.3|178759.3|178629.3|178746.3|178616.3|3
1725245750000|2024-09-02 02:55:50|178746.7|178616.7|178749.8|178619.8|178749.8|178619.8|178746.7|178616.7|6
1725245760000|2024-09-02 02:56:00|178751.5|178621.5|178750.2|178620.2|178751.5|178621.5|178750.2|178620.2|2
1725245770000|2024-09-02 02:56:10|178749.7|178619.7|178775.7|178645.7|178779.6|178649.6|178749.7|178619.7|5
1725245780000|2024-09-02 02:56:20|178757.1|178627.1|178755.8|178625.8|178757.1|178627.1|178755.8|178625.8|2
1725245790000|2024-09-02 02:56:30|178754.5|178624.5|178755.7|178625.7|178755.7|178625.7|178753.9|178623.9|4
1725245800000|2024-09-02 02:56:40|178744.3|178614.3|178744.8|178614.8|178744.8|178614.8|178744.3|178614.3|2
1725245810000|2024-09-02 02:56:50|178747.9|178617.9|178749.1|178619.1|178749.1|178619.1|178747.9|178617.9|3
1725245820000|2024-09-02 02:57:00|178750.1|178620.1|178750.1|178620.1|178750.1|178620.1|178750.1|178620.1|1
1725245830000|2024-09-02 02:57:10|178749.5|178619.5|178757.6|178627.6|178776.3|178646.3|178749.5|178619.5|3
1725245840000|2024-09-02 02:57:20|178758.4|178628.4|178757.8|178627.8|178758.4|178628.4|178757.2|178627.2|5
1725245850000|2024-09-02 02:57:30|178759|178629|178758.2|178628.2|178759|178629|178758.2|178628.2|2
1725245860000|2024-09-02 02:57:40|178758.7|178628.7|178750|178620|178758.7|178628.7|178745.5|178615.5|4
1725245870000|2024-09-02 02:57:50|178749.3|178619.3|178749.2|178619.2|178749.9|178619.9|178749.2|178619.2|3
1725245880000|2024-09-02 02:58:00|178749.8|178619.8|178748.4|178618.4|178750.8|178620.8|178748.4|178618.4|7
1725245890000|2024-09-02 02:58:10|178749.1|178619.1|178746.2|178616.2|178749.1|178619.1|178746.2|178616.2|2
1725245900000|2024-09-02 02:58:20|178747.1|178617.1|178745.9|178615.9|178747.1|178617.1|178745.9|178615.9|3
1725245920000|2024-09-02 02:58:40|178746.1|178616.1|178748.4|178618.4|178750.1|178620.1|178745.7|178615.7|6
1725245930000|2024-09-02 02:58:50|178749.9|178619.9|178748.5|178618.5|178749.9|178619.9|178748|178618|5
1725245940000|2024-09-02 02:59:00|178749.3|178619.3|178743.1|178613.1|178749.8|178619.8|178743.1|178613.1|6
1725245950000|2024-09-02 02:59:10|178748.6|178618.6|178747.9|178617.9|178749.1|178619.1|178747.9|178617.9|3
1725245960000|2024-09-02 02:59:20|178743|178613|178742.3|178612.3|178743|178613|178742.3|178612.3|2
1725245970000|2024-09-02 02:59:30|178741.8|178611.8|178742.2|178612.2|178742.2|178612.2|178741.3|178611.3|4
1725245980000|2024-09-02 02:59:40|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|1
1725245990000|2024-09-02 02:59:50|178746.9|178616.9|178747.6|178617.6|178748.2|178618.2|178746.8|178616.8|5
1725246000000|2024-09-02 03:00:00|178748.2|178618.2|178748.6|178618.6|178750.1|178620.1|178748.2|178618.2|6
1725246010000|2024-09-02 03:00:10|178748.9|178618.9|178749.9|178619.9|178750.2|178620.2|178748.9|178618.9|4
1725246020000|2024-09-02 03:00:20|178748.4|178618.4|178742.1|178612.1|178754.7|178624.7|178742.1|178612.1|32
1725246030000|2024-09-02 03:00:30|178743.6|178613.6|178752.8|178622.8|178758.6|178628.6|178742.1|178612.1|16
1725246040000|2024-09-02 03:00:40|178752.7|178622.7|178746.3|178616.3|178753|178623|178745.2|178615.2|18
1725246050000|2024-09-02 03:00:50|178746.6|178616.6|178744.7|178614.7|178751.4|178621.4|178743.8|178613.8|18
1725246060000|2024-09-02 03:01:00|178744.9|178614.9|178745.3|178615.3|178746.5|178616.5|178743.9|178613.9|21
1725246070000|2024-09-02 03:01:10|178744.5|178614.5|178745.4|178615.4|178745.7|178615.7|178743.7|178613.7|26
1725246080000|2024-09-02 03:01:20|178745.5|178615.5|178750.7|178620.7|178750.7|178620.7|178743.7|178613.7|19
1725246090000|2024-09-02 03:01:30|178749.5|178619.5|178737.6|178607.6|178750.8|178620.8|178736.6|178606.6|16
1725246100000|2024-09-02 03:01:40|178738|178608|178738.5|178608.5|178738.5|178608.5|178738|178608|3
1725246110000|2024-09-02 03:01:50|178737.8|178607.8|178737.1|178607.1|178737.8|178607.8|178736.5|178606.5|4
1725246120000|2024-09-02 03:02:00|178736.7|178606.7|178737|178607|178737|178607|178736.7|178606.7|2
1725246130000|2024-09-02 03:02:10|178736.8|178606.8|178736.6|178606.6|178736.8|178606.8|178736.4|178606.4|3
1725246140000|2024-09-02 03:02:20|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|1
1725246150000|2024-09-02 03:02:30|178737.7|178607.7|178737.5|178607.5|178737.7|178607.7|178737.5|178607.5|2
1725246160000|2024-09-02 03:02:40|178738.5|178608.5|178737.2|178607.2|178738.5|178608.5|178736.9|178606.9|5
1725246170000|2024-09-02 03:02:50|178737.4|178607.4|178744.3|178614.3|178744.3|178614.3|178737.3|178607.3|13
1725246180000|2024-09-02 03:03:00|178744.4|178614.4|178743.9|178613.9|178744.9|178614.9|178743.5|178613.5|15
1725246190000|2024-09-02 03:03:10|178743.3|178613.3|178744.3|178614.3|178745.1|178615.1|178743.3|178613.3|18
1725246200000|2024-09-02 03:03:20|178743.6|178613.6|178745.6|178615.6|178746.2|178616.2|178740.5|178610.5|11
1725246210000|2024-09-02 03:03:30|178745.9|178615.9|178745.3|178615.3|178746.7|178616.7|178745.3|178615.3|19
1725246220000|2024-09-02 03:03:40|178746|178616|178745.9|178615.9|178746.5|178616.5|178745.1|178615.1|17
1725246230000|2024-09-02 03:03:50|178745.3|178615.3|178753.4|178623.4|178754|178624|178744.8|178614.8|13
1725246240000|2024-09-02 03:04:00|178754.4|178624.4|178751.4|178621.4|178754.4|178624.4|178750.3|178620.3|3
1725246250000|2024-09-02 03:04:10|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|1
1725246260000|2024-09-02 03:04:20|178747.5|178617.5|178747.1|178617.1|178747.5|178617.5|178746.7|178616.7|4
1725246270000|2024-09-02 03:04:30|178747.2|178617.2|178747.5|178617.5|178747.7|178617.7|178747|178617|12
1725246280000|2024-09-02 03:04:40|178746.9|178616.9|178751.6|178621.6|178751.6|178621.6|178746.9|178616.9|2
1725246290000|2024-09-02 03:04:50|178752.1|178622.1|178752.2|178622.2|178752.7|178622.7|178751.6|178621.6|6
1725246300000|2024-09-02 03:05:00|178751.6|178621.6|178751.3|178621.3|178752.2|178622.2|178751.3|178621.3|3
1725246310000|2024-09-02 03:05:10|178753|178623|178747.7|178617.7|178753|178623|178747.3|178617.3|12
1725246320000|2024-09-02 03:05:20|178748.3|178618.3|178747.7|178617.7|178748.3|178618.3|178747.6|178617.6|10
1725246330000|2024-09-02 03:05:30|178747|178617|178747.8|178617.8|178747.8|178617.8|178747|178617|6
1725246340000|2024-09-02 03:05:40|178747.7|178617.7|178753.1|178623.1|178753.6|178623.6|178747.7|178617.7|6
1725246350000|2024-09-02 03:05:50|178752.2|178622.2|178752|178622|178753|178623|178751.7|178621.7|4
1725246360000|2024-09-02 03:06:00|178752.8|178622.8|178746.9|178616.9|178753.8|178623.8|178746.9|178616.9|10
1725246370000|2024-09-02 03:06:10|178748.3|178618.3|178747|178617|178748.3|178618.3|178747|178617|4
1725246380000|2024-09-02 03:06:20|178747.6|178617.6|178747.8|178617.8|178747.8|178617.8|178746.8|178616.8|8
1725246390000|2024-09-02 03:06:30|178748.1|178618.1|178752.3|178622.3|178752.3|178622.3|178747.6|178617.6|3
1725246400000|2024-09-02 03:06:40|178751.9|178621.9|178752|178622|178752|178622|178751.9|178621.9|2
1725246410000|2024-09-02 03:06:50|178752.8|178622.8|178748.1|178618.1|178752.8|178622.8|178747.9|178617.9|6
1725246420000|2024-09-02 03:07:00|178743.4|178613.4|178765.8|178635.8|178775.7|178645.7|178743.4|178613.4|11
1725246430000|2024-09-02 03:07:10|178765.1|178635.1|178762.8|178632.8|178765.1|178635.1|178762.3|178632.3|8
1725246440000|2024-09-02 03:07:20|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|1
1725246450000|2024-09-02 03:07:30|178764.4|178634.4|178764.4|178634.4|178764.4|178634.4|178764.4|178634.4|1
1725246460000|2024-09-02 03:07:40|178764.5|178634.5|178796.5|178666.5|178796.5|178666.5|178764.5|178634.5|2
1725246470000|2024-09-02 03:07:50|178796.6|178666.6|178760.9|178630.9|178796.6|178666.6|178760.9|178630.9|3
1725246480000|2024-09-02 03:08:00|178760.5|178630.5|178760.5|178630.5|178760.5|178630.5|178760.5|178630.5|1
1725246490000|2024-09-02 03:08:10|178760.9|178630.9|178760.5|178630.5|178760.9|178630.9|178760.5|178630.5|2
1725246500000|2024-09-02 03:08:20|178760.6|178630.6|178760.8|178630.8|178760.8|178630.8|178760.6|178630.6|2
1725246510000|2024-09-02 03:08:30|178764.4|178634.4|178760.2|178630.2|178794.8|178664.8|178760.2|178630.2|4
1725246530000|2024-09-02 03:08:50|178757|178627|178757|178627|178757|178627|178757|178627|1
1725246560000|2024-09-02 03:09:20|178757.3|178627.3|178760.6|178630.6|178760.6|178630.6|178757.3|178627.3|2
1725246570000|2024-09-02 03:09:30|178760.2|178630.2|178793|178663|178793|178663|178760.2|178630.2|2
1725246580000|2024-09-02 03:09:40|178760.2|178630.2|178755.8|178625.8|178760.2|178630.2|178755.8|178625.8|3
1725246600000|2024-09-02 03:10:00|178756.1|178626.1|178756.1|178626.1|178756.1|178626.1|178756.1|178626.1|1
1725246620000|2024-09-02 03:10:20|178759.2|178629.2|178759.2|178629.2|178759.2|178629.2|178759.2|178629.2|1
1725246630000|2024-09-02 03:10:30|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|1
1725246640000|2024-09-02 03:10:40|178789.8|178659.8|178770|178640|178789.8|178659.8|178770|178640|2
1725246660000|2024-09-02 03:11:00|178755.8|178625.8|178756|178626|178756|178626|178755.8|178625.8|2
1725246670000|2024-09-02 03:11:10|178755.8|178625.8|178758.1|178628.1|178758.1|178628.1|178755.4|178625.4|3
1725246690000|2024-09-02 03:11:30|178753.6|178623.6|178753.6|178623.6|178753.6|178623.6|178753.6|178623.6|1
1725246700000|2024-09-02 03:11:40|178755|178625|178744|178614|178755|178625|178744|178614|2
1725246710000|2024-09-02 03:11:50|178744.1|178614.1|178744.1|178614.1|178744.1|178614.1|178744.1|178614.1|1
1725246720000|2024-09-02 03:12:00|178744|178614|178744|178614|178744|178614|178744|178614|1
1725246730000|2024-09-02 03:12:10|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|1
1725246740000|2024-09-02 03:12:20|178743.6|178613.6|178743.6|178613.6|178743.6|178613.6|178743.6|178613.6|1
1725246750000|2024-09-02 03:12:30|178745.5|178615.5|178745.5|178615.5|178745.5|178615.5|178745.5|178615.5|1
1725246760000|2024-09-02 03:12:40|178745.7|178615.7|178745.7|178615.7|178745.7|178615.7|178745.7|178615.7|1
1725246780000|2024-09-02 03:13:00|178743.8|178613.8|178743.8|178613.8|178743.8|178613.8|178743.8|178613.8|1
1725246800000|2024-09-02 03:13:20|178747.3|178617.3|178747.2|178617.2|178747.3|178617.3|178747.2|178617.2|2
1725246840000|2024-09-02 03:14:00|178747.3|178617.3|178747.3|178617.3|178747.3|178617.3|178747.3|178617.3|1
1725246860000|2024-09-02 03:14:20|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|1
1725246880000|2024-09-02 03:14:40|178748.2|178618.2|178747.8|178617.8|178748.2|178618.2|178747.8|178617.8|2
1725246890000|2024-09-02 03:14:50|178746|178616|178746.2|178616.2|178746.2|178616.2|178746|178616|2
1725246900000|2024-09-02 03:15:00|178746.3|178616.3|178746.3|178616.3|178746.3|178616.3|178746.3|178616.3|1
1725246910000|2024-09-02 03:15:10|178744.8|178614.8|178747.8|178617.8|178749.8|178619.8|178744.8|178614.8|24
1725246920000|2024-09-02 03:15:20|178745.6|178615.6|178747.8|178617.8|178747.8|178617.8|178745.4|178615.4|13
1725246930000|2024-09-02 03:15:30|178745.6|178615.6|178747.7|178617.7|178747.8|178617.8|178745.4|178615.4|13
1725246940000|2024-09-02 03:15:40|178745.5|178615.5|178747.8|178617.8|178747.8|178617.8|178745.5|178615.5|8
1725246950000|2024-09-02 03:15:50|178746.7|178616.7|178750.7|178620.7|178750.7|178620.7|178746.5|178616.5|13
1725246960000|2024-09-02 03:16:00|178751.8|178621.8|178751.8|178621.8|178751.8|178621.8|178748.3|178618.3|10
1725246970000|2024-09-02 03:16:10|178752.2|178622.2|178751.3|178621.3|178752.2|178622.2|178749.1|178619.1|4
1725246980000|2024-09-02 03:16:20|178749.1|178619.1|178751.3|178621.3|178751.4|178621.4|178749.1|178619.1|7
1725246990000|2024-09-02 03:16:30|178749.1|178619.1|178750.8|178620.8|178751.6|178621.6|178749.1|178619.1|8
1725247000000|2024-09-02 03:16:40|178751|178621|178751.9|178621.9|178751.9|178621.9|178748.6|178618.6|7
1725247010000|2024-09-02 03:16:50|178751.7|178621.7|178752.1|178622.1|178752.1|178622.1|178748.7|178618.7|5
1725247020000|2024-09-02 03:17:00|178748.8|178618.8|178750.9|178620.9|178752.1|178622.1|178748.6|178618.6|8
1725247030000|2024-09-02 03:17:10|178748.7|178618.7|178751|178621|178751|178621|178748.7|178618.7|9
1725247040000|2024-09-02 03:17:20|178751.1|178621.1|178750.9|178620.9|178751.1|178621.1|178749|178619|5
1725247050000|2024-09-02 03:17:30|178748.8|178618.8|178751.1|178621.1|178751.1|178621.1|178748.8|178618.8|5
1725247060000|2024-09-02 03:17:40|178752.4|178622.4|178752.4|178622.4|178752.4|178622.4|178749.2|178619.2|3
1725247070000|2024-09-02 03:17:50|178752.3|178622.3|178751.7|178621.7|178752.3|178622.3|178748.5|178618.5|7
1725247080000|2024-09-02 03:18:00|178748.5|178618.5|178750.3|178620.3|178752.2|178622.2|178748.5|178618.5|5
1725247090000|2024-09-02 03:18:10|178748.1|178618.1|178748.1|178618.1|178750.3|178620.3|178748.1|178618.1|7
1725247100000|2024-09-02 03:18:20|178750.3|178620.3|178750.4|178620.4|178750.4|178620.4|178748.2|178618.2|6
1725247110000|2024-09-02 03:18:30|178748.2|178618.2|178752.5|178622.5|178752.5|178622.5|178748.2|178618.2|3
1725247120000|2024-09-02 03:18:40|178749.2|178619.2|178751.7|178621.7|178752.5|178622.5|178749.2|178619.2|3
1725247130000|2024-09-02 03:18:50|178752.1|178622.1|178748.8|178618.8|178752.1|178622.1|178748.8|178618.8|3
1725247140000|2024-09-02 03:19:00|178751|178621|178751.2|178621.2|178751.2|178621.2|178748.8|178618.8|6
1725247150000|2024-09-02 03:19:10|178749.1|178619.1|178750.7|178620.7|178751.2|178621.2|178748.5|178618.5|7
1725247160000|2024-09-02 03:19:20|178748.5|178618.5|178750.9|178620.9|178750.9|178620.9|178748.5|178618.5|3
1725247170000|2024-09-02 03:19:30|178751.8|178621.8|178751.9|178621.9|178751.9|178621.9|178751.8|178621.8|2
1725247180000|2024-09-02 03:19:40|178748.7|178618.7|178749.6|178619.6|178751.9|178621.9|178748.5|178618.5|5
1725247190000|2024-09-02 03:19:50|178746.4|178616.4|178747.7|178617.7|178749.6|178619.6|178745.5|178615.5|9
1725247200000|2024-09-02 03:20:00|178745.5|178615.5|178745.8|178615.8|178747.9|178617.9|178745.2|178615.2|13
1725247210000|2024-09-02 03:20:10|178745.1|178615.1|178747.6|178617.6|178747.6|178617.6|178745.1|178615.1|13
1725247220000|2024-09-02 03:20:20|178745.5|178615.5|178745.8|178615.8|178749.5|178619.5|178745.5|178615.5|15
1725247230000|2024-09-02 03:20:30|178749.1|178619.1|178749.2|178619.2|178749.4|178619.4|178745.7|178615.7|15
1725247240000|2024-09-02 03:20:40|178745.9|178615.9|178744.5|178614.5|178749.5|178619.5|178744.5|178614.5|16
1725247250000|2024-09-02 03:20:50|178746.7|178616.7|178746.9|178616.9|178746.9|178616.9|178744.6|178614.6|13
1725247260000|2024-09-02 03:21:00|178746.7|178616.7|178746.7|178616.7|178747.2|178617.2|178744.5|178614.5|20
1725247270000|2024-09-02 03:21:10|178744.5|178614.5|178749.5|178619.5|178749.5|178619.5|178744.5|178614.5|7
1725247280000|2024-09-02 03:21:20|178749.4|178619.4|178749|178619|178749.6|178619.6|178745.6|178615.6|10
1725247290000|2024-09-02 03:21:30|178749.3|178619.3|178749.1|178619.1|178749.4|178619.4|178745.8|178615.8|11
1725247300000|2024-09-02 03:21:40|178745.9|178615.9|178747.7|178617.7|178749.3|178619.3|178745.5|178615.5|14
1725247310000|2024-09-02 03:21:50|178745.1|178615.1|178745.3|178615.3|178745.4|178615.4|178742.9|178612.9|12
1725247320000|2024-09-02 03:22:00|178743.1|178613.1|178743.2|178613.2|178745.4|178615.4|178743.1|178613.1|16
1725247330000|2024-09-02 03:22:10|178745.4|178615.4|178745.5|178615.5|178745.7|178615.7|178742.3|178612.3|13
1725247340000|2024-09-02 03:22:20|178742.3|178612.3|178745.6|178615.6|178745.8|178615.8|178742.3|178612.3|16
1725247350000|2024-09-02 03:22:30|178742.3|178612.3|178745.3|178615.3|178745.6|178615.6|178742.2|178612.2|16
1725247360000|2024-09-02 03:22:40|178743.1|178613.1|178745.3|178615.3|178745.3|178615.3|178743.1|178613.1|12
1725247370000|2024-09-02 03:22:50|178743.2|178613.2|178747.7|178617.7|178747.7|178617.7|178743.2|178613.2|14
1725247380000|2024-09-02 03:23:00|178745.5|178615.5|178749|178619|178749|178619|178745.5|178615.5|17
1725247390000|2024-09-02 03:23:10|178736.8|178606.8|178749|178619|178749|178619|178736.8|178606.8|7
1725247400000|2024-09-02 03:23:20|178748.8|178618.8|178748.9|178618.9|178749.2|178619.2|178745.6|178615.6|9
1725247410000|2024-09-02 03:23:30|178749.2|178619.2|178748.5|178618.5|178749.2|178619.2|178745.9|178615.9|7
1725247420000|2024-09-02 03:23:40|178746.3|178616.3|178748.4|178618.4|178748.5|178618.5|178746.2|178616.2|7
1725247430000|2024-09-02 03:23:50|178746.2|178616.2|178748.6|178618.6|178748.6|178618.6|178746.2|178616.2|7
1725247440000|2024-09-02 03:24:00|178748.5|178618.5|178749.2|178619.2|178749.2|178619.2|178746|178616|5
1725247450000|2024-09-02 03:24:10|178746|178616|178749.2|178619.2|178749.2|178619.2|178745.7|178615.7|8
1725247460000|2024-09-02 03:24:20|178746|178616|178747.6|178617.6|178749.2|178619.2|178746|178616|5
1725247470000|2024-09-02 03:24:30|178747.4|178617.4|178740.1|178610.1|178747.7|178617.7|178740.1|178610.1|13
1725247480000|2024-09-02 03:24:40|178739.9|178609.9|178747.4|178617.4|178747.4|178617.4|178739.9|178609.9|6
1725247490000|2024-09-02 03:24:50|178745.2|178615.2|178749.8|178619.8|178749.8|178619.8|178741.3|178611.3|5
1725247500000|2024-09-02 03:25:00|178739.4|178609.4|178739.4|178609.4|178752.6|178622.6|178739.4|178609.4|3
1725247520000|2024-09-02 03:25:20|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|1
1725247550000|2024-09-02 03:25:50|178739.4|178609.4|178792.2|178662.2|178792.2|178662.2|178739.4|178609.4|2
1725247560000|2024-09-02 03:26:00|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|1
1725247570000|2024-09-02 03:26:10|178791.5|178661.5|178771.7|178641.7|178791.5|178661.5|178771.7|178641.7|2
1725247580000|2024-09-02 03:26:20|178744.3|178614.3|178785.8|178655.8|178785.8|178655.8|178744.3|178614.3|3
1725247590000|2024-09-02 03:26:30|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725247610000|2024-09-02 03:26:50|178785.6|178655.6|178781.1|178651.1|178785.6|178655.6|178780.9|178650.9|6
1725247620000|2024-09-02 03:27:00|178781.3|178651.3|178781.3|178651.3|178781.3|178651.3|178781.3|178651.3|1
1725247630000|2024-09-02 03:27:10|178781|178651|178781.2|178651.2|178781.2|178651.2|178781|178651|2
1725247640000|2024-09-02 03:27:20|178779.4|178649.4|178793|178663|178793|178663|178779.4|178649.4|5
1725247650000|2024-09-02 03:27:30|178792.6|178662.6|178793.2|178663.2|178793.2|178663.2|178792.6|178662.6|2
1725247660000|2024-09-02 03:27:40|178792.7|178662.7|178793.4|178663.4|178793.4|178663.4|178792.7|178662.7|6
1725247670000|2024-09-02 03:27:50|178786.7|178656.7|178767.2|178637.2|178786.7|178656.7|178767.2|178637.2|6
1725247680000|2024-09-02 03:28:00|178766.8|178636.8|178767.2|178637.2|178767.2|178637.2|178766.8|178636.8|2
1725247690000|2024-09-02 03:28:10|178764.1|178634.1|178763.4|178633.4|178764.1|178634.1|178763.4|178633.4|2
1725247700000|2024-09-02 03:28:20|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725247720000|2024-09-02 03:28:40|178792.6|178662.6|178792.6|178662.6|178792.6|178662.6|178792.6|178662.6|1
1725247730000|2024-09-02 03:28:50|178806.4|178676.4|178754.6|178624.6|178806.4|178676.4|178754.6|178624.6|2
1725247750000|2024-09-02 03:29:10|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|1
1725247760000|2024-09-02 03:29:20|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725247780000|2024-09-02 03:29:40|178759.3|178629.3|178754.5|178624.5|178759.3|178629.3|178754.5|178624.5|2
1725247790000|2024-09-02 03:29:50|178754.6|178624.6|178754.6|178624.6|178754.6|178624.6|178754.6|178624.6|1
1725247810000|2024-09-02 03:30:10|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725247830000|2024-09-02 03:30:30|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725247840000|2024-09-02 03:30:40|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|1
1725247850000|2024-09-02 03:30:50|178754.5|178624.5|178767.9|178637.9|178767.9|178637.9|178754.5|178624.5|2
1725247860000|2024-09-02 03:31:00|178754.3|178624.3|178754.3|178624.3|178754.3|178624.3|178754.3|178624.3|1
1725247870000|2024-09-02 03:31:10|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|1
1725247880000|2024-09-02 03:31:20|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|1
1725247890000|2024-09-02 03:31:30|178767|178637|178767|178637|178767|178637|178767|178637|1
1725247900000|2024-09-02 03:31:40|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|1
1725247910000|2024-09-02 03:31:50|178767.9|178637.9|178754.3|178624.3|178767.9|178637.9|178754.3|178624.3|3
1725247920000|2024-09-02 03:32:00|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725247930000|2024-09-02 03:32:10|178805.5|178675.5|178781.7|178651.7|178805.5|178675.5|178781.7|178651.7|2
1725247940000|2024-09-02 03:32:20|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|1
1725247950000|2024-09-02 03:32:30|178787.5|178657.5|178765.1|178635.1|178787.5|178657.5|178765.1|178635.1|2
1725247990000|2024-09-02 03:33:10|178798.7|178668.7|178787.5|178657.5|178798.7|178668.7|178787.5|178657.5|4
1725248000000|2024-09-02 03:33:20|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|1
1725248030000|2024-09-02 03:33:50|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|1
1725248040000|2024-09-02 03:34:00|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|1
1725248050000|2024-09-02 03:34:10|178798.3|178668.3|178787.2|178657.2|178798.3|178668.3|178787.2|178657.2|2
1725248060000|2024-09-02 03:34:20|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|1
1725248080000|2024-09-02 03:34:40|178764.4|178634.4|178764.3|178634.3|178764.5|178634.5|178764.3|178634.3|3
1725248090000|2024-09-02 03:34:50|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|1
1725248110000|2024-09-02 03:35:10|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|1
1725248120000|2024-09-02 03:35:20|178787.3|178657.3|178788.2|178658.2|178788.2|178658.2|178787.3|178657.3|2
1725248130000|2024-09-02 03:35:30|178787.6|178657.6|178765.5|178635.5|178788.3|178658.3|178765.5|178635.5|3
1725248140000|2024-09-02 03:35:40|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|1
1725248150000|2024-09-02 03:35:50|178765.2|178635.2|178765.1|178635.1|178765.8|178635.8|178764.9|178634.9|4
1725248160000|2024-09-02 03:36:00|178765.2|178635.2|178764.8|178634.8|178765.2|178635.2|178764.8|178634.8|2
1725248170000|2024-09-02 03:36:10|178797.1|178667.1|178786.4|178656.4|178797.1|178667.1|178786.4|178656.4|2
1725248190000|2024-09-02 03:36:30|178763.9|178633.9|178763.9|178633.9|178763.9|178633.9|178763.9|178633.9|1
1725248210000|2024-09-02 03:36:50|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|1
1725248220000|2024-09-02 03:37:00|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|1
1725248230000|2024-09-02 03:37:10|178787.5|178657.5|178787.5|178657.5|178787.5|178657.5|178787.5|178657.5|1
1725248240000|2024-09-02 03:37:20|178765|178635|178765|178635|178765|178635|178765|178635|1
1725248260000|2024-09-02 03:37:40|178764.6|178634.6|178764.6|178634.6|178764.6|178634.6|178764.6|178634.6|1
1725248270000|2024-09-02 03:37:50|178764.5|178634.5|178764.8|178634.8|178764.8|178634.8|178764.5|178634.5|2
1725248280000|2024-09-02 03:38:00|178798.2|178668.2|178798.2|178668.2|178798.2|178668.2|178798.2|178668.2|1
1725248290000|2024-09-02 03:38:10|178787.2|178657.2|178787.2|178657.2|178787.2|178657.2|178787.2|178657.2|1
1725248300000|2024-09-02 03:38:20|178786.1|178656.1|178764.6|178634.6|178786.1|178656.1|178764.6|178634.6|2
1725248310000|2024-09-02 03:38:30|178764.8|178634.8|178764.8|178634.8|178764.8|178634.8|178764.8|178634.8|1
1725248330000|2024-09-02 03:38:50|178797.5|178667.5|178797.5|178667.5|178797.5|178667.5|178797.5|178667.5|1
1725248340000|2024-09-02 03:39:00|178798.3|178668.3|178798.3|178668.3|178798.3|178668.3|178798.3|178668.3|1
1725248350000|2024-09-02 03:39:10|178796.9|178666.9|178763.5|178633.5|178798.3|178668.3|178763.5|178633.5|5
1725248370000|2024-09-02 03:39:30|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|1
1725248380000|2024-09-02 03:39:40|178763.3|178633.3|178763.3|178633.3|178763.3|178633.3|178763.3|178633.3|1
1725248390000|2024-09-02 03:39:50|178795.6|178665.6|178795.8|178665.8|178795.8|178665.8|178795.2|178665.2|3
1725248400000|2024-09-02 03:40:00|178795.7|178665.7|178795.7|178665.7|178795.8|178665.8|178795.5|178665.5|4
1725248410000|2024-09-02 03:40:10|178795|178665|178763.4|178633.4|178795.3|178665.3|178762.8|178632.8|5
1725248420000|2024-09-02 03:40:20|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725248440000|2024-09-02 03:40:40|178763|178633|178792.4|178662.4|178792.4|178662.4|178763|178633|2
1725248460000|2024-09-02 03:41:00|178793.3|178663.3|178763.2|178633.2|178793.3|178663.3|178763.2|178633.2|2
1725248470000|2024-09-02 03:41:10|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|1
1725248480000|2024-09-02 03:41:20|178763.4|178633.4|178763.4|178633.4|178763.4|178633.4|178763.4|178633.4|1
1725248500000|2024-09-02 03:41:40|178815.5|178611.6|178815.5|178611.6|178815.5|178611.6|178815.5|178611.6|1
1725248510000|2024-09-02 03:41:50|178792.1|178662.1|178792.1|178662.1|178792.1|178662.1|178792.1|178662.1|1
1725248520000|2024-09-02 03:42:00|178762.3|178632.3|178762.6|178632.6|178762.6|178632.6|178762.3|178632.3|2
1725248530000|2024-09-02 03:42:10|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|1
1725248540000|2024-09-02 03:42:20|178762.9|178632.9|178762.9|178632.9|178762.9|178632.9|178762.9|178632.9|1
1725248550000|2024-09-02 03:42:30|178815.8|178610.9|178815.8|178610.9|178815.8|178610.9|178815.8|178610.9|1
1725248560000|2024-09-02 03:42:40|178815.5|178611.7|178815.5|178611.7|178815.5|178611.7|178815.5|178611.7|1
1725248570000|2024-09-02 03:42:50|178792.2|178662.2|178762.8|178632.8|178792.2|178662.2|178762.8|178632.8|2
1725248590000|2024-09-02 03:43:10|178762.5|178632.5|178755.8|178625.8|178762.5|178632.5|178749.9|178619.9|3
1725248600000|2024-09-02 03:43:20|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725248610000|2024-09-02 03:43:30|178816|178610.2|178816|178610.2|178816|178610.2|178816|178610.2|1
1725248630000|2024-09-02 03:43:50|178827.9|178624.5|178762.5|178632.5|178827.9|178632.5|178762.5|178624.5|2
1725248650000|2024-09-02 03:44:10|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725248660000|2024-09-02 03:44:20|178816|178610.2|178816|178610.2|178816|178610.2|178816|178610.2|1
1725248670000|2024-09-02 03:44:30|178815.8|178612.9|178777.7|178647.7|178815.8|178647.7|178777.7|178612.9|2
1725248680000|2024-09-02 03:44:40|178777.6|178647.6|178769.7|178639.7|178777.6|178647.6|178769.7|178639.7|4
1725248690000|2024-09-02 03:44:50|178770.5|178640.5|178770.5|178640.5|178770.6|178640.6|178770.1|178640.1|7
1725248700000|2024-09-02 03:45:00|178770.2|178640.2|178768.1|178638.1|178770.5|178640.5|178768.1|178638.1|7
1725248710000|2024-09-02 03:45:10|178765|178635|178815.5|178611.6|178815.5|178635|178764.9|178611.6|3
1725248720000|2024-09-02 03:45:20|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|1
1725248730000|2024-09-02 03:45:30|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|1
1725248740000|2024-09-02 03:45:40|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|1
1725248760000|2024-09-02 03:46:00|178765.7|178635.7|178777.2|178647.2|178777.2|178647.2|178765.7|178635.7|2
1725248770000|2024-09-02 03:46:10|178771.1|178641.1|178768|178638|178771.1|178641.1|178768|178638|2
1725248780000|2024-09-02 03:46:20|178771.1|178641.1|178768|178638|178771.1|178641.1|178768|178638|6
1725248790000|2024-09-02 03:46:30|178767.5|178637.5|178767.5|178637.5|178767.5|178637.5|178767.5|178637.5|1
1725248800000|2024-09-02 03:46:40|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|1
1725248810000|2024-09-02 03:46:50|178799|178669|178799|178669|178799|178669|178799|178669|1
1725248820000|2024-09-02 03:47:00|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|1
1725248830000|2024-09-02 03:47:10|178765.9|178635.9|178765.9|178635.9|178765.9|178635.9|178765.9|178635.9|1
1725248850000|2024-09-02 03:47:30|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|1
1725248860000|2024-09-02 03:47:40|178788.5|178658.5|178800.1|178670.1|178800.1|178670.1|178788.4|178658.4|3
1725248870000|2024-09-02 03:47:50|178800|178670|178800|178670|178800|178670|178800|178670|1
1725248880000|2024-09-02 03:48:00|178766.7|178636.7|178766.7|178636.7|178766.7|178636.7|178766.7|178636.7|1
1725248890000|2024-09-02 03:48:10|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|1
1725248910000|2024-09-02 03:48:30|178788.3|178658.3|178769.3|178639.3|178788.3|178658.3|178769.3|178639.3|2
1725248920000|2024-09-02 03:48:40|178767.9|178637.9|178774|178644|178774|178644|178767.9|178637.9|3
1725248930000|2024-09-02 03:48:50|178772.8|178642.8|178761.7|178631.7|178772.8|178642.8|178761.2|178631.2|3
1725248940000|2024-09-02 03:49:00|178758.2|178628.2|178767.5|178637.5|178767.5|178637.5|178757.6|178627.6|3
1725248950000|2024-09-02 03:49:10|178764|178634|178757|178627|178767.6|178637.6|178757|178627|10
1725248960000|2024-09-02 03:49:20|178755.5|178625.5|178768.7|178638.7|178769.1|178639.1|178755.5|178625.5|10
1725248970000|2024-09-02 03:49:30|178765.9|178635.9|178764.8|178634.8|178770.9|178640.9|178756.9|178626.9|13
1725248980000|2024-09-02 03:49:40|178767.6|178637.6|178762.9|178632.9|178767.6|178637.6|178753.9|178623.9|7
1725248990000|2024-09-02 03:49:50|178760.4|178630.4|178759.3|178629.3|178763.2|178633.2|178756.9|178626.9|6
1725249000000|2024-09-02 03:50:00|178756.3|178626.3|178760.1|178630.1|178764|178634|178751.3|178621.3|8
1725249010000|2024-09-02 03:50:10|178762.3|178632.3|178762.5|178632.5|178763.1|178633.1|178753.7|178623.7|10
1725249020000|2024-09-02 03:50:20|178758.8|178628.8|178762.6|178632.6|178762.6|178632.6|178758.8|178628.8|3
1725249030000|2024-09-02 03:50:30|178764.1|178634.1|178764.9|178634.9|178764.9|178634.9|178759|178629|11
1725249040000|2024-09-02 03:50:40|178760.8|178630.8|178759.3|178629.3|178764.6|178634.6|178755.8|178625.8|8
1725249050000|2024-09-02 03:50:50|178753.7|178623.7|178776.3|178646.3|178776.7|178646.7|178753.7|178623.7|7
1725249080000|2024-09-02 03:51:20|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249090000|2024-09-02 03:51:30|178773.8|178643.8|178773.8|178643.8|178773.8|178643.8|178773.8|178643.8|1
1725249110000|2024-09-02 03:51:50|178772.5|178642.5|178772.5|178642.5|178772.5|178642.5|178772.5|178642.5|1
1725249120000|2024-09-02 03:52:00|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|1
1725249130000|2024-09-02 03:52:10|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249150000|2024-09-02 03:52:30|178774|178644|178774|178644|178774|178644|178774|178644|1
1725249160000|2024-09-02 03:52:40|178774.1|178644.1|178772.9|178642.9|178774.1|178644.1|178772.9|178642.9|2
1725249180000|2024-09-02 03:53:00|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|1
1725249190000|2024-09-02 03:53:10|178775.5|178645.5|178776.2|178646.2|178776.2|178646.2|178775.5|178645.5|2
1725249200000|2024-09-02 03:53:20|178774.8|178644.8|178774.8|178644.8|178774.8|178644.8|178774.8|178644.8|1
1725249230000|2024-09-02 03:53:50|178773.9|178643.9|178773.9|178643.9|178773.9|178643.9|178773.9|178643.9|1
1725249240000|2024-09-02 03:54:00|178775.5|178645.5|178775.6|178645.6|178775.6|178645.6|178775.5|178645.5|2
1725249250000|2024-09-02 03:54:10|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249260000|2024-09-02 03:54:20|178773.8|178643.8|178773.9|178643.9|178773.9|178643.9|178773.8|178643.8|2
1725249270000|2024-09-02 03:54:30|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|1
1725249300000|2024-09-02 03:55:00|178776.2|178646.2|178776.2|178646.2|178776.2|178646.2|178776.2|178646.2|1
1725249320000|2024-09-02 03:55:20|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|1
1725249340000|2024-09-02 03:55:40|178776.3|178646.3|178776.3|178646.3|178776.3|178646.3|178776.3|178646.3|1
1725249360000|2024-09-02 03:56:00|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249370000|2024-09-02 03:56:10|178775.6|178645.6|178776.2|178646.2|178776.2|178646.2|178775.6|178645.6|2
1725249380000|2024-09-02 03:56:20|178778.3|178648.3|178778.3|178648.3|178778.3|178648.3|178778.3|178648.3|1
1725249400000|2024-09-02 03:56:40|178778.4|178648.4|178778.7|178648.7|178778.7|178648.7|178778.4|178648.4|2
1725249410000|2024-09-02 03:56:50|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725249430000|2024-09-02 03:57:10|178779.4|178649.4|178779.4|178649.4|178779.4|178649.4|178779.4|178649.4|1
1725249460000|2024-09-02 03:57:40|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725249470000|2024-09-02 03:57:50|178790.4|178660.4|178760.8|178630.8|178790.4|178660.4|178760.8|178630.8|3
1725249480000|2024-09-02 03:58:00|178764.5|178634.5|178782.2|178652.2|178782.2|178652.2|178764.5|178634.5|4
1725249510000|2024-09-02 03:58:30|178779.9|178649.9|178779.9|178649.9|178779.9|178649.9|178779.9|178649.9|1
1725249520000|2024-09-02 03:58:40|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|1
1725249530000|2024-09-02 03:58:50|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|1
1725249570000|2024-09-02 03:59:30|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|1
1725249590000|2024-09-02 03:59:50|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|1
1725249600000|2024-09-02 04:00:00|178781.9|178651.9|178780.3|178650.3|178781.9|178651.9|178775.6|178645.6|5
1725249630000|2024-09-02 04:00:30|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|1
1725249650000|2024-09-02 04:00:50|178780.9|178650.9|178782.6|178652.6|178782.6|178652.6|178780.9|178650.9|2
1725249660000|2024-09-02 04:01:00|178789.6|178659.6|178792.7|178662.7|178792.7|178662.7|178789.6|178659.6|2
1725249670000|2024-09-02 04:01:10|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|1
1725249690000|2024-09-02 04:01:30|178792|178662|178792|178662|178792|178662|178792|178662|1
1725249710000|2024-09-02 04:01:50|178799.2|178669.2|178794.3|178664.3|178799.2|178669.2|178794.3|178664.3|2
1725249730000|2024-09-02 04:02:10|178794.2|178664.2|178791.1|178661.1|178796.1|178666.1|178791.1|178661.1|4
1725249740000|2024-09-02 04:02:20|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|1
1725249750000|2024-09-02 04:02:30|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725249760000|2024-09-02 04:02:40|178791.5|178661.5|178791.5|178661.5|178791.5|178661.5|178791.5|178661.5|1
1725249770000|2024-09-02 04:02:50|178795|178665|178795|178665|178795|178665|178795|178665|1
1725249780000|2024-09-02 04:03:00|178791.5|178661.5|178780.9|178650.9|178791.5|178661.5|178779.7|178649.7|3
1725249790000|2024-09-02 04:03:10|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|1
1725249820000|2024-09-02 04:03:40|178789.8|178659.8|178786.1|178656.1|178789.8|178659.8|178786.1|178656.1|2
1725249830000|2024-09-02 04:03:50|178790.4|178660.4|178772.1|178642.1|178790.4|178660.4|178772.1|178642.1|2
1725249850000|2024-09-02 04:04:10|178784.5|178654.5|178779.9|178649.9|178784.5|178654.5|178779.9|178649.9|3
1725249870000|2024-09-02 04:04:30|178784.1|178654.1|178784.1|178654.1|178784.1|178654.1|178784.1|178654.1|1
1725249880000|2024-09-02 04:04:40|178771.5|178641.5|178771.5|178641.5|178771.5|178641.5|178771.5|178641.5|1
1725249890000|2024-09-02 04:04:50|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|1
1725249900000|2024-09-02 04:05:00|178780.6|178650.6|178780.6|178650.6|178780.6|178650.6|178780.6|178650.6|1
1725249910000|2024-09-02 04:05:10|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|1
1725249920000|2024-09-02 04:05:20|178783.6|178653.6|178782.4|178652.4|178786.5|178656.5|178777.1|178647.1|5
1725249930000|2024-09-02 04:05:30|178777.5|178647.5|178781.9|178651.9|178782.1|178652.1|178777.5|178647.5|4
1725249940000|2024-09-02 04:05:40|178780.3|178650.3|178780.3|178650.3|178780.3|178650.3|178780.3|178650.3|1
1725249960000|2024-09-02 04:06:00|178781|178651|178778.3|178648.3|178781|178651|178771.7|178641.7|7
1725249970000|2024-09-02 04:06:10|178781.9|178651.9|178781.1|178651.1|178781.9|178651.9|178781.1|178651.1|2
1725250000000|2024-09-02 04:06:40|178777.1|178647.1|178780.7|178650.7|178780.7|178650.7|178777.1|178647.1|2
1725250010000|2024-09-02 04:06:50|178781.5|178651.5|178781.5|178651.5|178781.5|178651.5|178781.5|178651.5|1
1725250030000|2024-09-02 04:07:10|178770.6|178640.6|178772.9|178642.9|178772.9|178642.9|178770.6|178640.6|2
1725250060000|2024-09-02 04:07:40|178782|178652|178782|178652|178782|178652|178782|178652|1
1725250070000|2024-09-02 04:07:50|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|1
1725250080000|2024-09-02 04:08:00|178777.5|178647.5|178777.5|178647.5|178777.5|178647.5|178777.5|178647.5|1
1725250090000|2024-09-02 04:08:10|178783|178653|178782.1|178652.1|178783.2|178653.2|178778.4|178648.4|4
1725250110000|2024-09-02 04:08:30|178781.7|178651.7|178781|178651|178781.7|178651.7|178778.7|178648.7|5
1725250130000|2024-09-02 04:08:50|178782.1|178652.1|178782.1|178652.1|178782.1|178652.1|178782.1|178652.1|1
1725250140000|2024-09-02 04:09:00|178779|178649|178779|178649|178779|178649|178779|178649|1
1725250150000|2024-09-02 04:09:10|178782.7|178652.7|178781.4|178651.4|178782.7|178652.7|178781.4|178651.4|2
1725250180000|2024-09-02 04:09:40|178777|178647|178777|178647|178777|178647|178777|178647|1
1725250190000|2024-09-02 04:09:50|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725250200000|2024-09-02 04:10:00|178782.5|178652.5|178782.5|178652.5|178782.5|178652.5|178782.5|178652.5|1
1725250210000|2024-09-02 04:10:10|178781.2|178651.2|178781.2|178651.2|178781.2|178651.2|178781.2|178651.2|1
1725250230000|2024-09-02 04:10:30|178782.3|178652.3|178778.4|178648.4|178782.3|178652.3|178778.4|178648.4|2
1725250250000|2024-09-02 04:10:50|178778.8|178648.8|178778.8|178648.8|178778.8|178648.8|178778.8|178648.8|1
1725250260000|2024-09-02 04:11:00|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|1
1725250270000|2024-09-02 04:11:10|178789.9|178659.9|178794.2|178664.2|178798.4|178668.4|178789.9|178659.9|3
1725250290000|2024-09-02 04:11:30|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|1
1725250310000|2024-09-02 04:11:50|178797|178667|178796.7|178666.7|178797|178667|178796.7|178666.7|2
1725250320000|2024-09-02 04:12:00|178790.7|178660.7|178790.7|178660.7|178790.7|178660.7|178790.7|178660.7|1
1725250330000|2024-09-02 04:12:10|178795.8|178665.8|178792.1|178662.1|178795.8|178665.8|178792.1|178662.1|2
1725250360000|2024-09-02 04:12:40|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|1
1725250370000|2024-09-02 04:12:50|178796.9|178666.9|178792.4|178662.4|178796.9|178666.9|178792.4|178662.4|2
1725250380000|2024-09-02 04:13:00|178791.1|178661.1|178791.1|178661.1|178791.1|178661.1|178791.1|178661.1|1
1725250390000|2024-09-02 04:13:10|178785|178655|178787.8|178657.8|178787.8|178657.8|178782|178652|3
1725250400000|2024-09-02 04:13:20|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|1
1725250410000|2024-09-02 04:13:30|178787|178657|178789|178659|178789|178659|178787|178657|2
1725250430000|2024-09-02 04:13:50|178791.9|178661.9|178793|178663|178796.9|178666.9|178791.9|178661.9|3
1725250460000|2024-09-02 04:14:20|178789|178659|178789|178659|178789|178659|178789|178659|1
1725250470000|2024-09-02 04:14:30|178794.7|178664.7|178789.1|178659.1|178794.7|178664.7|178787.9|178657.9|4
1725250480000|2024-09-02 04:14:40|178794.7|178664.7|178792.8|178662.8|178794.7|178664.7|178792.8|178662.8|3
1725250490000|2024-09-02 04:14:50|178799|178669|178799|178669|178799|178669|178799|178669|1
1725250510000|2024-09-02 04:15:10|178800.9|178670.9|178800.9|178670.9|178800.9|178670.9|178800.9|178670.9|1
1725250540000|2024-09-02 04:15:40|178799.7|178669.7|178799.7|178669.7|178799.7|178669.7|178799.7|178669.7|1
1725250560000|2024-09-02 04:16:00|178796.2|178666.2|178796.2|178666.2|178796.2|178666.2|178796.2|178666.2|1
1725250570000|2024-09-02 04:16:10|178795.6|178665.6|178790.7|178660.7|178795.6|178665.6|178790.7|178660.7|3
1725250590000|2024-09-02 04:16:30|178788.3|178658.3|178797.4|178667.4|178797.4|178667.4|178788.3|178658.3|3
1725250600000|2024-09-02 04:16:40|178798|178668|178797.4|178667.4|178798|178668|178797.4|178667.4|2
1725250620000|2024-09-02 04:17:00|178795.6|178665.6|178795.6|178665.6|178795.6|178665.6|178795.6|178665.6|1
1725250650000|2024-09-02 04:17:30|178795.4|178665.4|178788.6|178658.6|178795.4|178665.4|178788.6|178658.6|3
1725250660000|2024-09-02 04:17:40|178789.6|178659.6|178788.7|178658.7|178789.6|178659.6|178788.7|178658.7|2
1725250680000|2024-09-02 04:18:00|178789.5|178659.5|178790.2|178660.2|178796.5|178666.5|178789.5|178659.5|5
1725250690000|2024-09-02 04:18:10|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|1
1725250700000|2024-09-02 04:18:20|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|1
1725250720000|2024-09-02 04:18:40|178796.4|178666.4|178796.4|178666.4|178796.4|178666.4|178796.4|178666.4|1
1725250740000|2024-09-02 04:19:00|178797.4|178667.4|178797.4|178667.4|178797.4|178667.4|178797.4|178667.4|1
1725250750000|2024-09-02 04:19:10|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|1
1725250760000|2024-09-02 04:19:20|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|1
1725250770000|2024-09-02 04:19:30|178796|178666|178796|178666|178796|178666|178796|178666|1
1725250780000|2024-09-02 04:19:40|178799.2|178669.2|178796.9|178666.9|178799.2|178669.2|178796.9|178666.9|3
1725250800000|2024-09-02 04:20:00|178793.3|178663.3|178780.7|178650.7|178793.3|178663.3|178774.9|178644.9|11
1725250810000|2024-09-02 04:20:10|178779.3|178649.3|178779.3|178649.3|178780.7|178650.7|178779.3|178649.3|9
1725250820000|2024-09-02 04:20:20|178778.9|178648.9|178774.8|178644.8|178778.9|178648.9|178774.8|178644.8|2
1725250840000|2024-09-02 04:20:40|178779|178649|178779|178649|178779|178649|178779|178649|1
1725250850000|2024-09-02 04:20:50|178781.5|178651.5|178788.9|178658.9|178788.9|178658.9|178781.5|178651.5|4
1725250870000|2024-09-02 04:21:10|178791.2|178661.2|178793.7|178663.7|178793.7|178663.7|178788.6|178658.6|5
1725250900000|2024-09-02 04:21:40|178794.8|178664.8|178790.5|178660.5|178794.8|178664.8|178790.5|178660.5|2
1725250910000|2024-09-02 04:21:50|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725250920000|2024-09-02 04:22:00|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|1
1725250930000|2024-09-02 04:22:10|178791.6|178661.6|178785.8|178655.8|178791.6|178661.6|178785.8|178655.8|2
1725250950000|2024-09-02 04:22:30|178786.1|178656.1|178784.9|178654.9|178786.1|178656.1|178781.2|178651.2|5
1725250970000|2024-09-02 04:22:50|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|1
1725250980000|2024-09-02 04:23:00|178788.7|178658.7|178788.7|178658.7|178788.7|178658.7|178788.7|178658.7|1
1725250990000|2024-09-02 04:23:10|178788.8|178658.8|178786.5|178656.5|178788.8|178658.8|178786.5|178656.5|2
1725251010000|2024-09-02 04:23:30|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725251020000|2024-09-02 04:23:40|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725251030000|2024-09-02 04:23:50|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|1
1725251060000|2024-09-02 04:24:20|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725251070000|2024-09-02 04:24:30|178791.5|178661.5|178786.8|178656.8|178791.5|178661.5|178786.8|178656.8|2
1725251080000|2024-09-02 04:24:40|178787|178657|178787|178657|178787|178657|178787|178657|1
1725251100000|2024-09-02 04:25:00|178786.6|178656.6|178786.6|178656.6|178786.6|178656.6|178786.6|178656.6|1
1725251110000|2024-09-02 04:25:10|178788.8|178658.8|178786.6|178656.6|178788.8|178658.8|178786.6|178656.6|2
1725251120000|2024-09-02 04:25:20|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725251130000|2024-09-02 04:25:30|178787.4|178657.4|178793.9|178663.9|178795.4|178665.4|178787.4|178657.4|6
1725251160000|2024-09-02 04:26:00|178794.7|178664.7|178794.7|178664.7|178794.7|178664.7|178794.7|178664.7|1
1725251170000|2024-09-02 04:26:10|178798.4|178668.4|178798.4|178668.4|178798.4|178668.4|178798.4|178668.4|1
1725251180000|2024-09-02 04:26:20|178796.7|178666.7|178795.2|178665.2|178796.7|178666.7|178795.2|178665.2|2
1725251190000|2024-09-02 04:26:30|178797.2|178667.2|178797.2|178667.2|178797.2|178667.2|178797.2|178667.2|1
1725251200000|2024-09-02 04:26:40|178794.8|178664.8|178794.7|178664.7|178794.8|178664.8|178791.7|178661.7|3
1725251230000|2024-09-02 04:27:10|178797.2|178667.2|178797.2|178667.2|178797.2|178667.2|178796.1|178666.1|3
1725251240000|2024-09-02 04:27:20|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|1
1725251260000|2024-09-02 04:27:40|178796.4|178666.4|178792.9|178662.9|178796.4|178666.4|178789.8|178659.8|4
1725251280000|2024-09-02 04:28:00|178793.8|178663.8|178792.2|178662.2|178793.8|178663.8|178792.2|178662.2|2
1725251290000|2024-09-02 04:28:10|178797.1|178667.1|178797.1|178667.1|178797.1|178667.1|178797.1|178667.1|1
1725251310000|2024-09-02 04:28:30|178795.5|178665.5|178795.5|178665.5|178795.5|178665.5|178795.5|178665.5|1
1725251320000|2024-09-02 04:28:40|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725251340000|2024-09-02 04:29:00|178794.1|178664.1|178786.5|178656.5|178795.2|178665.2|178786.5|178656.5|6
1725251350000|2024-09-02 04:29:10|178782.5|178652.5|178782.1|178652.1|178782.5|178652.5|178780.5|178650.5|4
1725251360000|2024-09-02 04:29:20|178774.2|178644.2|178781|178651|178783.3|178653.3|178774.2|178644.2|8
1725251370000|2024-09-02 04:29:30|178782.6|178652.6|178788.4|178658.4|178788.4|178658.4|178779.2|178649.2|9
1725251400000|2024-09-02 04:30:00|178794.6|178664.6|178790.2|178660.2|178794.6|178664.6|178790.2|178660.2|2
1725251410000|2024-09-02 04:30:10|178794.6|178664.6|178794.6|178664.6|178794.6|178664.6|178794.6|178664.6|1
1725251420000|2024-09-02 04:30:20|178791.6|178661.6|178791.6|178661.6|178791.6|178661.6|178791.6|178661.6|1
1725251440000|2024-09-02 04:30:40|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|1
1725251450000|2024-09-02 04:30:50|178790.1|178660.1|178790.1|178660.1|178790.1|178660.1|178790.1|178660.1|1
1725251460000|2024-09-02 04:31:00|178794.6|178664.6|178785.9|178655.9|178794.6|178664.6|178785.9|178655.9|4
1725251470000|2024-09-02 04:31:10|178785.6|178655.6|178785.6|178655.6|178789.6|178659.6|178785.6|178655.6|5
1725251480000|2024-09-02 04:31:20|178785.2|178655.2|178785.2|178655.2|178785.2|178655.2|178785.2|178655.2|1
1725251510000|2024-09-02 04:31:50|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|1
1725251530000|2024-09-02 04:32:10|178785.6|178655.6|178785.7|178655.7|178785.7|178655.7|178785.6|178655.6|2
1725251560000|2024-09-02 04:32:40|178788.4|178658.4|178789.5|178659.5|178789.5|178659.5|178788.4|178658.4|2
1725251570000|2024-09-02 04:32:50|178789.8|178659.8|178789.8|178659.8|178789.8|178659.8|178789.8|178659.8|1
1725251580000|2024-09-02 04:33:00|178771.4|178641.4|178771.4|178641.4|178771.4|178641.4|178771.4|178641.4|1
1725251590000|2024-09-02 04:33:10|178773.4|178643.4|178782.1|178652.1|178783.8|178653.8|178771.9|178641.9|6
1725251600000|2024-09-02 04:33:20|178784.6|178654.6|178784.6|178654.6|178784.6|178654.6|178784.6|178654.6|1
1725251610000|2024-09-02 04:33:30|178783.4|178653.4|178783.4|178653.4|178783.4|178653.4|178783.4|178653.4|1
1725251620000|2024-09-02 04:33:40|178781|178651|178781|178651|178781|178651|178781|178651|1
1725251640000|2024-09-02 04:34:00|178772.9|178642.9|178779.5|178649.5|178779.5|178649.5|178772.9|178642.9|2
1725251650000|2024-09-02 04:34:10|178784.2|178654.2|178784.2|178654.2|178784.2|178654.2|178784.2|178654.2|1
1725251680000|2024-09-02 04:34:40|178781|178651|178772.9|178642.9|178781|178651|178772.9|178642.9|2
1725251700000|2024-09-02 04:35:00|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|1
1725251710000|2024-09-02 04:35:10|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|1
1725251730000|2024-09-02 04:35:30|178781|178651|178781|178651|178781|178651|178781|178651|1
1725251740000|2024-09-02 04:35:40|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|1
1725251750000|2024-09-02 04:35:50|178770.1|178640.1|178782.7|178652.7|178782.7|178652.7|178770.1|178640.1|3
1725251770000|2024-09-02 04:36:10|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725251790000|2024-09-02 04:36:30|178759.4|178629.4|178759.4|178629.4|178759.4|178629.4|178759.4|178629.4|1
1725251800000|2024-09-02 04:36:40|178750.3|178620.3|178751.6|178621.6|178751.6|178621.6|178750.3|178620.3|2
1725251810000|2024-09-02 04:36:50|178751.1|178621.1|178770|178640|178770|178640|178751.1|178621.1|2
1725251820000|2024-09-02 04:37:00|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|1
1725251830000|2024-09-02 04:37:10|178784|178654|178784|178654|178784|178654|178784|178654|1
1725251840000|2024-09-02 04:37:20|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|1
1725251860000|2024-09-02 04:37:40|178751.6|178621.6|178783.2|178653.2|178783.2|178653.2|178751.6|178621.6|2
1725251890000|2024-09-02 04:38:10|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|1
1725251900000|2024-09-02 04:38:20|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|1
1725251920000|2024-09-02 04:38:40|178784.1|178654.1|178771.1|178641.1|178784.1|178654.1|178767.8|178637.8|4
1725251930000|2024-09-02 04:38:50|178769.4|178639.4|178766.2|178636.2|178771.1|178641.1|178766.2|178636.2|5
1725251940000|2024-09-02 04:39:00|178765.4|178635.4|178759.2|178629.2|178770|178640|178759.2|178629.2|8
1725251950000|2024-09-02 04:39:10|178763.6|178633.6|178763.6|178633.6|178763.6|178633.6|178763.6|178633.6|1
1725251970000|2024-09-02 04:39:30|178763.1|178633.1|178752|178622|178763.1|178633.1|178752|178622|3
1725251980000|2024-09-02 04:39:40|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725251990000|2024-09-02 04:39:50|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|1
1725252010000|2024-09-02 04:40:10|178754.1|178624.1|178757|178627|178757|178627|178754.1|178624.1|2
1725252040000|2024-09-02 04:40:40|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|1
1725252060000|2024-09-02 04:41:00|178754.1|178624.1|178754.1|178624.1|178754.1|178624.1|178754.1|178624.1|1
1725252070000|2024-09-02 04:41:10|178757|178627|178757|178627|178757|178627|178757|178627|1
1725252090000|2024-09-02 04:41:30|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|1
1725252100000|2024-09-02 04:41:40|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|1
1725252120000|2024-09-02 04:42:00|178754.2|178624.2|178754.2|178624.2|178754.2|178624.2|178754.2|178624.2|1
1725252130000|2024-09-02 04:42:10|178757|178627|178756.5|178626.5|178757|178627|178756.5|178626.5|2
1725252140000|2024-09-02 04:42:20|178757.2|178627.2|178756.7|178626.7|178757.2|178627.2|178756.7|178626.7|4
1725252150000|2024-09-02 04:42:30|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|1
1725252160000|2024-09-02 04:42:40|178734.6|178604.6|178748.9|178618.9|178749.4|178619.4|178734.4|178604.4|4
1725252180000|2024-09-02 04:43:00|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725252190000|2024-09-02 04:43:10|178756.8|178626.8|178757.1|178627.1|178757.1|178627.1|178756.8|178626.8|2
1725252220000|2024-09-02 04:43:40|178745.6|178615.6|178736.4|178606.4|178745.6|178615.6|178734.2|178604.2|3
1725252240000|2024-09-02 04:44:00|178754.8|178624.8|178754.8|178624.8|178754.8|178624.8|178754.8|178624.8|1
1725252270000|2024-09-02 04:44:30|178736.4|178606.4|178736.4|178606.4|178736.4|178606.4|178736.4|178606.4|1
1725252280000|2024-09-02 04:44:40|178738|178608|178738|178608|178738|178608|178738|178608|1
1725252290000|2024-09-02 04:44:50|178736.2|178606.2|178755.4|178625.4|178755.4|178625.4|178730.3|178600.3|5
1725252310000|2024-09-02 04:45:10|178758|178628|178758|178628|178758|178628|178758|178628|1
1725252330000|2024-09-02 04:45:30|178747.9|178617.9|178747.9|178617.9|178747.9|178617.9|178747.9|178617.9|1
1725252340000|2024-09-02 04:45:40|178737.6|178607.6|178737.6|178607.6|178737.6|178607.6|178737.6|178607.6|1
1725252350000|2024-09-02 04:45:50|178734.2|178604.2|178753.9|178623.9|178753.9|178623.9|178734.2|178604.2|2
1725252370000|2024-09-02 04:46:10|178756.9|178626.9|178756.9|178626.9|178756.9|178626.9|178756.9|178626.9|1
1725252380000|2024-09-02 04:46:20|178745.6|178615.6|178744.9|178614.9|178745.6|178615.6|178744.9|178614.9|2
1725252400000|2024-09-02 04:46:40|178733.1|178603.1|178748.9|178618.9|178748.9|178618.9|178733.1|178603.1|2
1725252410000|2024-09-02 04:46:50|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725252430000|2024-09-02 04:47:10|178756.7|178626.7|178756.7|178626.7|178756.7|178626.7|178756.7|178626.7|1
1725252440000|2024-09-02 04:47:20|178744.9|178614.9|178744.9|178614.9|178744.9|178614.9|178744.9|178614.9|1
1725252460000|2024-09-02 04:47:40|178752.9|178622.9|178752.9|178622.9|178752.9|178622.9|178752.9|178622.9|1
1725252490000|2024-09-02 04:48:10|178756.1|178626.1|178744.9|178614.9|178756.1|178626.1|178744.9|178614.9|2
1725252500000|2024-09-02 04:48:20|178745.4|178615.4|178745.4|178615.4|178745.4|178615.4|178745.4|178615.4|1
1725252510000|2024-09-02 04:48:30|178745.6|178615.6|178745.6|178615.6|178745.6|178615.6|178745.6|178615.6|1
1725252520000|2024-09-02 04:48:40|178756.4|178626.4|178753.4|178623.4|178756.4|178626.4|178753.4|178623.4|2
1725252550000|2024-09-02 04:49:10|178734.2|178604.2|178755.1|178625.1|178755.1|178625.1|178734.2|178604.2|5
1725252580000|2024-09-02 04:49:40|178736|178606|178758.2|178628.2|178758.2|178628.2|178736|178606|3
1725252590000|2024-09-02 04:49:50|178757.8|178627.8|178754.6|178624.6|178758.3|178628.3|178754.6|178624.6|3
1725252610000|2024-09-02 04:50:10|178755.4|178625.4|178755.4|178625.4|178755.4|178625.4|178755.4|178625.4|1
1725252620000|2024-09-02 04:50:20|178760.6|178630.6|178758.8|178628.8|178768.1|178638.1|178758.8|178628.8|6
1725252630000|2024-09-02 04:50:30|178760.2|178630.2|178756.1|178626.1|178760.7|178630.7|178756.1|178626.1|6
1725252640000|2024-09-02 04:50:40|178757.5|178627.5|178756.1|178626.1|178757.5|178627.5|178756.1|178626.1|6
1725252650000|2024-09-02 04:50:50|178757.5|178627.5|178759.9|178629.9|178760.6|178630.6|178756.1|178626.1|6
1725252660000|2024-09-02 04:51:00|178759.5|178629.5|178760|178630|178760|178630|178759.5|178629.5|2
1725252670000|2024-09-02 04:51:10|178764.9|178634.9|178764.9|178634.9|178764.9|178634.9|178760.5|178630.5|5
1725252680000|2024-09-02 04:51:20|178760.5|178630.5|178754.7|178624.7|178764.9|178634.9|178754.7|178624.7|5
1725252690000|2024-09-02 04:51:30|178747.7|178617.7|178755.5|178625.5|178755.5|178625.5|178742.1|178612.1|12
1725252700000|2024-09-02 04:51:40|178748.5|178618.5|178749.8|178619.8|178755.5|178625.5|178745|178615|9
1725252710000|2024-09-02 04:51:50|178749|178619|178761|178631|178761|178631|178744.1|178614.1|7
1725252720000|2024-09-02 04:52:00|178759.6|178629.6|178761.5|178631.5|178761.5|178631.5|178759.6|178629.6|2
1725252730000|2024-09-02 04:52:10|178758|178628|178761.6|178631.6|178761.6|178631.6|178758|178628|7
1725252740000|2024-09-02 04:52:20|178758.7|178628.7|178761.9|178631.9|178761.9|178631.9|178755.2|178625.2|7
1725252750000|2024-09-02 04:52:30|178760.5|178630.5|178761.9|178631.9|178761.9|178631.9|178758.4|178628.4|8
1725252760000|2024-09-02 04:52:40|178760.5|178630.5|178762|178632|178762|178632|178757.8|178627.8|7
1725252770000|2024-09-02 04:52:50|178754.2|178624.2|178753.7|178623.7|178754.2|178624.2|178753.7|178623.7|2
1725252780000|2024-09-02 04:53:00|178751.3|178621.3|178750.4|178620.4|178751.3|178621.3|178742.4|178612.4|7
1725252790000|2024-09-02 04:53:10|178749.4|178619.4|178755.6|178625.6|178755.6|178625.6|178743.6|178613.6|10
1725252800000|2024-09-02 04:53:20|178759.6|178629.6|178760.4|178630.4|178760.5|178630.5|178755.7|178625.7|13
1725252810000|2024-09-02 04:53:30|178756.9|178626.9|178760.3|178630.3|178760.7|178630.7|178756.8|178626.8|9
1725252820000|2024-09-02 04:53:40|178758.9|178628.9|178761.1|178631.1|178761.1|178631.1|178758.9|178628.9|5
1725252830000|2024-09-02 04:53:50|178747.9|178617.9|178751.9|178621.9|178753.9|178623.9|178747.2|178617.2|7
1725252840000|2024-09-02 04:54:00|178754.2|178624.2|178754.5|178624.5|178754.5|178624.5|178751.9|178621.9|3
1725252850000|2024-09-02 04:54:10|178752.2|178622.2|178762.4|178632.4|178762.4|178632.4|178752.2|178622.2|4
1725252860000|2024-09-02 04:54:20|178762.3|178632.3|178762.3|178632.3|178762.3|178632.3|178762.3|178632.3|1
1725252870000|2024-09-02 04:54:30|178758.8|178628.8|178765.2|178635.2|178765.2|178635.2|178755.6|178625.6|8
1725252880000|2024-09-02 04:54:40|178759.1|178629.1|178749.1|178619.1|178759.1|178629.1|178749.1|178619.1|4
1725252890000|2024-09-02 04:54:50|178749.2|178619.2|178749.2|178619.2|178749.2|178619.2|178743.4|178613.4|7
1725252900000|2024-09-02 04:55:00|178749.3|178619.3|178759.4|178629.4|178759.4|178629.4|178743.4|178613.4|6
1725252910000|2024-09-02 04:55:10|178755.9|178625.9|178759.5|178629.5|178765.7|178635.7|178755.6|178625.6|10
1725252920000|2024-09-02 04:55:20|178756.9|178626.9|178757.8|178627.8|178757.8|178627.8|178755.5|178625.5|6
1725252930000|2024-09-02 04:55:30|178756.4|178626.4|178758.7|178628.7|178759.5|178629.5|178754.8|178624.8|14
1725252940000|2024-09-02 04:55:40|178755.2|178625.2|178758.4|178628.4|178759.8|178629.8|178755.2|178625.2|12
1725252950000|2024-09-02 04:55:50|178754.9|178624.9|178755.1|178625.1|178758.6|178628.6|178754.9|178624.9|9
1725252960000|2024-09-02 04:56:00|178758.6|178628.6|178760.9|178630.9|178760.9|178630.9|178757.2|178627.2|6
1725252970000|2024-09-02 04:56:10|178761.2|178631.2|178760.9|178630.9|178761.2|178631.2|178759.5|178629.5|5
1725252980000|2024-09-02 04:56:20|178761|178631|178761.3|178631.3|178761.3|178631.3|178757.5|178627.5|5
1725252990000|2024-09-02 04:56:30|178759.9|178629.9|178761.7|178631.7|178761.7|178631.7|178757.7|178627.7|6
1725253000000|2024-09-02 04:56:40|178759.3|178629.3|178761.8|178631.8|178761.8|178631.8|178759.3|178629.3|2
1725253010000|2024-09-02 04:56:50|178757.8|178627.8|178759.3|178629.3|178761.8|178631.8|178757.8|178627.8|4
1725253020000|2024-09-02 04:57:00|178758.9|178628.9|178761|178631|178761|178631|178755.4|178625.4|9
1725253030000|2024-09-02 04:57:10|178758.7|178628.7|178756.1|178626.1|178761.1|178631.1|178754.7|178624.7|10
1725253040000|2024-09-02 04:57:20|178752.6|178622.6|178754.9|178624.9|178761.1|178631.1|178743.2|178613.2|11
1725253050000|2024-09-02 04:57:30|178743.2|178613.2|178755.3|178625.3|178755.3|178625.3|178743.2|178613.2|4
1725253060000|2024-09-02 04:57:40|178749.3|178619.3|178758.1|178628.1|178763.2|178633.2|178749.3|178619.3|9
1725253070000|2024-09-02 04:57:50|178754.6|178624.6|178758.8|178628.8|178758.8|178628.8|178754.6|178624.6|8
1725253080000|2024-09-02 04:58:00|178755.3|178625.3|178759.4|178629.4|178759.4|178629.4|178755.3|178625.3|8
1725253090000|2024-09-02 04:58:10|178759.9|178629.9|178753.8|178623.8|178760|178630|178747.7|178617.7|6
1725253100000|2024-09-02 04:58:20|178753.9|178623.9|178754.5|178624.5|178754.6|178624.6|178751.6|178621.6|5
1725253110000|2024-09-02 04:58:30|178747.9|178617.9|178754.5|178624.5|178754.5|178624.5|178747.9|178617.9|2
1725253120000|2024-09-02 04:58:40|178753.8|178623.8|178761.5|178631.5|178761.5|178631.5|178748|178618|7
1725253130000|2024-09-02 04:58:50|178759.4|178629.4|178762.9|178632.9|178762.9|178632.9|178757.1|178627.1|8
1725253140000|2024-09-02 04:59:00|178760.6|178630.6|178752.2|178622.2|178762.9|178632.9|178752.2|178622.2|6
1725253150000|2024-09-02 04:59:10|178754.3|178624.3|178765.5|178635.5|178765.5|178635.5|178754.3|178624.3|4
1725253160000|2024-09-02 04:59:20|178763.2|178633.2|178761.6|178631.6|178763.2|178633.2|178757.6|178627.6|4
1725253170000|2024-09-02 04:59:30|178761.8|178631.8|178761.9|178631.9|178761.9|178631.9|178761.8|178631.8|2
1725253180000|2024-09-02 04:59:40|178753.6|178623.6|178753.9|178623.9|178753.9|178623.9|178753.6|178623.6|2
1725253190000|2024-09-02 04:59:50|178748.1|178618.1|178753.9|178623.9|178753.9|178623.9|178748.1|178618.1|4
1725253200000|2024-09-02 05:00:00|178751.2|178621.2|178758.3|178628.3|178758.3|178628.3|178751.2|178621.2|4
1725253210000|2024-09-02 05:00:10|178758.2|178628.2|178760.5|178630.5|178760.5|178630.5|178758.2|178628.2|5
1725253220000|2024-09-02 05:00:20|178758.8|178628.8|178760.5|178630.5|178760.5|178630.5|178758.8|178628.8|4
1725253230000|2024-09-02 05:00:30|178758.7|178628.7|178747|178617|178758.7|178628.7|178745.7|178615.7|10
1725253240000|2024-09-02 05:00:40|178753.1|178623.1|178750.3|178620.3|178753.1|178623.1|178746.3|178616.3|5
1725253250000|2024-09-02 05:00:50|178751.1|178621.1|178745.1|178615.1|178751.1|178621.1|178740.8|178610.8|11
1725253260000|2024-09-02 05:01:00|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|1
1725253270000|2024-09-02 05:01:10|178744.9|178614.9|178745.1|178615.1|178745.1|178615.1|178744.9|178614.9|2
1725253290000|2024-09-02 05:01:30|178742.4|178612.4|178753.3|178623.3|178753.3|178623.3|178742.4|178612.4|3
1725253300000|2024-09-02 05:01:40|178752.5|178622.5|178718.8|178628.8|178752.5|178647.5|178718.8|178622.5|5
1725253310000|2024-09-02 05:01:50|178723|178633|178719.8|178629.8|178727.1|178637.1|178719.8|178629.8|6
1725253320000|2024-09-02 05:02:00|178720.2|178630.2|178720.2|178630.2|178720.2|178630.2|178720.2|178630.2|1
1725253330000|2024-09-02 05:02:10|178720.7|178630.7|178700.9|178610.9|178723.7|178633.7|178700.9|178610.9|6
1725253340000|2024-09-02 05:02:20|178700.8|178610.8|178704.4|178614.4|178704.4|178614.4|178700.8|178610.8|3
1725253350000|2024-09-02 05:02:30|178704.2|178614.2|178703.6|178613.6|178704.2|178614.2|178703.6|178613.6|2
1725253370000|2024-09-02 05:02:50|178703.7|178613.7|178700.3|178610.3|178703.7|178613.7|178700.3|178610.3|2
1725253380000|2024-09-02 05:03:00|178700.2|178610.2|178700|178610|178711.9|178621.9|178700|178610|5
1725253390000|2024-09-02 05:03:10|178699.8|178609.8|178701|178611|178701|178611|178699.8|178609.8|2
1725253410000|2024-09-02 05:03:30|178707.2|178617.2|178709.4|178619.4|178709.4|178619.4|178707.2|178617.2|2
1725253420000|2024-09-02 05:03:40|178709.7|178619.7|178709.8|178619.8|178709.8|178619.8|178709.7|178619.7|2
1725253430000|2024-09-02 05:03:50|178709.7|178619.7|178712.3|178622.3|178712.3|178622.3|178709.7|178619.7|2
1725253440000|2024-09-02 05:04:00|178712.5|178622.5|178712.5|178622.5|178712.5|178622.5|178712.5|178622.5|1
1725253450000|2024-09-02 05:04:10|178713.2|178623.2|178712.4|178622.4|178713.2|178623.2|178712.4|178622.4|2
1725253460000|2024-09-02 05:04:20|178708.6|178618.6|178710.3|178620.3|178710.3|178620.3|178708.6|178618.6|2
1725253470000|2024-09-02 05:04:30|178709.9|178619.9|178709.9|178619.9|178709.9|178619.9|178709.9|178619.9|1
1725253490000|2024-09-02 05:04:50|178709.6|178619.6|178709.6|178619.6|178709.6|178619.6|178709.6|178619.6|1
1725253500000|2024-09-02 05:05:00|178708.6|178618.6|178708.6|178618.6|178708.6|178618.6|178708.6|178618.6|1
1725253520000|2024-09-02 05:05:20|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|1
1725253540000|2024-09-02 05:05:40|178708.9|178618.9|178709.5|178619.5|178709.5|178619.5|178708.9|178618.9|2
1725253580000|2024-09-02 05:06:20|178709.4|178619.4|178709.4|178619.4|178709.4|178619.4|178709.4|178619.4|1
1725253590000|2024-09-02 05:06:30|178713.9|178623.9|178713.9|178623.9|178713.9|178623.9|178713.9|178623.9|1
1725253600000|2024-09-02 05:06:40|178713|178623|178711.8|178621.8|178713|178623|178711.8|178621.8|2
1725253610000|2024-09-02 05:06:50|178711.7|178621.7|178711.7|178621.7|178711.7|178621.7|178711.7|178621.7|1
1725253620000|2024-09-02 05:07:00|178712.2|178622.2|178712.2|178622.2|178712.2|178622.2|178712.2|178622.2|1
1725253630000|2024-09-02 05:07:10|178712.3|178622.3|178713.8|178623.8|178713.8|178623.8|178712.3|178622.3|2
1725253650000|2024-09-02 05:07:30|178711.9|178621.9|178711.9|178621.9|178711.9|178621.9|178711.9|178621.9|1
1725253670000|2024-09-02 05:07:50|178717.5|178627.5|178717.6|178627.6|178717.6|178627.6|178717.5|178627.5|2
1725253680000|2024-09-02 05:08:00|178712|178622|178713.2|178623.2|178713.2|178623.2|178712|178622|2
1725253690000|2024-09-02 05:08:10|178722.2|178632.2|178722.2|178632.2|178722.2|178632.2|178722.2|178632.2|1
1725253700000|2024-09-02 05:08:20|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|1
1725253710000|2024-09-02 05:08:30|178710.2|178620.2|178710.6|178620.6|178710.6|178620.6|178710.2|178620.2|2
1725253730000|2024-09-02 05:08:50|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|1
1725253740000|2024-09-02 05:09:00|178713.5|178623.5|178722.6|178632.6|178722.6|178632.6|178713.5|178623.5|2
1725253750000|2024-09-02 05:09:10|178722.5|178632.5|178722.5|178632.5|178722.5|178632.5|178722.5|178632.5|1
1725253760000|2024-09-02 05:09:20|178715.8|178625.8|178708.3|178618.3|178715.8|178625.8|178708.3|178618.3|3
1725253770000|2024-09-02 05:09:30|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|1
1725253780000|2024-09-02 05:09:40|178711.2|178621.2|178706.1|178616.1|178711.2|178621.2|178706.1|178616.1|3
1725253790000|2024-09-02 05:09:50|178712.7|178622.7|178712.7|178622.7|178712.7|178622.7|178712.7|178622.7|1
1725253800000|2024-09-02 05:10:00|178710.3|178620.3|178710.3|178620.3|178710.3|178620.3|178710.3|178620.3|1
1725253810000|2024-09-02 05:10:10|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|1
1725253820000|2024-09-02 05:10:20|178703|178613|178703|178613|178703|178613|178703|178613|1
1725253830000|2024-09-02 05:10:30|178705|178615|178705|178615|178705|178615|178705|178615|1
1725253840000|2024-09-02 05:10:40|178705.1|178615.1|178701|178611|178705.5|178615.5|178701|178611|3
1725253850000|2024-09-02 05:10:50|178704.1|178614.1|178704.1|178614.1|178704.1|178614.1|178704.1|178614.1|1
1725253880000|2024-09-02 05:11:20|178703.7|178613.7|178703.7|178613.7|178703.7|178613.7|178703.7|178613.7|1
1725253910000|2024-09-02 05:11:50|178706.6|178616.6|178706.6|178616.6|178706.6|178616.6|178706.6|178616.6|1
1725253920000|2024-09-02 05:12:00|178709.5|178619.5|178709.5|178619.5|178709.5|178619.5|178709.5|178619.5|1
1725253930000|2024-09-02 05:12:10|178709.7|178619.7|178709.7|178619.7|178709.7|178619.7|178709.7|178619.7|1
1725253940000|2024-09-02 05:12:20|178708.4|178618.4|178708.4|178618.4|178708.4|178618.4|178708.4|178618.4|1
1725253960000|2024-09-02 05:12:40|178708.3|178618.3|178708.3|178618.3|178708.3|178618.3|178708.3|178618.3|1
1725253970000|2024-09-02 05:12:50|178710.8|178620.8|178710.8|178620.8|178716.6|178626.6|178710.8|178620.8|3
1725253980000|2024-09-02 05:13:00|178711.6|178621.6|178711.6|178621.6|178711.6|178621.6|178711.6|178621.6|1
1725254000000|2024-09-02 05:13:20|178713.4|178623.4|178713.4|178623.4|178713.4|178623.4|178713.4|178623.4|1
1725254020000|2024-09-02 05:13:40|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|1
1725254030000|2024-09-02 05:13:50|178711.4|178621.4|178718.1|178628.1|178718.1|178628.1|178711.4|178621.4|4
1725254040000|2024-09-02 05:14:00|178718|178628|178718|178628|178718|178628|178718|178628|1
1725254050000|2024-09-02 05:14:10|178724.8|178634.8|178747.6|178657.6|178747.6|178657.6|178724.8|178634.8|3
1725254070000|2024-09-02 05:14:30|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|1
1725254080000|2024-09-02 05:14:40|178745.8|178655.8|178749.9|178659.9|178749.9|178659.9|178745.8|178655.8|3
1725254090000|2024-09-02 05:14:50|178745.7|178655.7|178748.3|178658.3|178748.3|178658.3|178744.5|178654.5|3
1725254100000|2024-09-02 05:15:00|178747.2|178657.2|178747.6|178657.6|178747.9|178657.9|178747.2|178657.2|3
1725254110000|2024-09-02 05:15:10|178750.9|178660.9|178753.8|178663.8|178753.8|178663.8|178750.9|178660.9|2
1725254120000|2024-09-02 05:15:20|178750.8|178660.8|178749.6|178659.6|178750.8|178660.8|178749.6|178659.6|2
1725254150000|2024-09-02 05:15:50|178745.3|178655.3|178750.8|178660.8|178750.8|178660.8|178745.3|178655.3|2
1725254160000|2024-09-02 05:16:00|178753.2|178663.2|178753.2|178663.2|178753.2|178663.2|178753.2|178663.2|1
1725254170000|2024-09-02 05:16:10|178748.3|178658.3|178746.7|178656.7|178753.4|178663.4|178746.7|178656.7|8
1725254180000|2024-09-02 05:16:20|178746.8|178656.8|178744.6|178654.6|178746.8|178656.8|178744.6|178654.6|2
1725254210000|2024-09-02 05:16:50|178744|178654|178724.3|178634.3|178744|178654|178724.3|178634.3|5
1725254220000|2024-09-02 05:17:00|178725.1|178635.1|178735.7|178645.7|178735.7|178645.7|178725.1|178635.1|2
1725254230000|2024-09-02 05:17:10|178754|178624|178752.5|178622.5|178754|178643.6|178725.7|178616.1|14
1725254240000|2024-09-02 05:17:20|178752.4|178622.4|178752.4|178622.4|178752.4|178622.4|178752.4|178622.4|1
1725254250000|2024-09-02 05:17:30|178748.2|178618.2|178745.2|178615.2|178748.2|178618.2|178745.2|178615.2|2
1725254260000|2024-09-02 05:17:40|178745.4|178615.4|178744.9|178614.9|178745.4|178615.4|178744.9|178614.9|2
1725254280000|2024-09-02 05:18:00|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|1
1725254290000|2024-09-02 05:18:10|178745.1|178615.1|178746.2|178616.2|178746.2|178616.2|178745.1|178615.1|2
1725254310000|2024-09-02 05:18:30|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|1
1725254330000|2024-09-02 05:18:50|178744.2|178614.2|178742.6|178612.6|178744.2|178614.2|178742.6|178612.6|2
1725254340000|2024-09-02 05:19:00|178742.3|178612.3|178742.3|178612.3|178742.3|178612.3|178742.3|178612.3|1
1725254360000|2024-09-02 05:19:20|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|1
1725254380000|2024-09-02 05:19:40|178742.8|178612.8|178742.8|178612.8|178742.8|178612.8|178742.8|178612.8|1
1725254410000|2024-09-02 05:20:10|178740.2|178610.2|178737.8|178607.8|178744.1|178614.1|178737.8|178607.8|3
1725254420000|2024-09-02 05:20:20|178740.1|178610.1|178746.8|178616.8|178746.8|178616.8|178740.1|178610.1|2
1725254440000|2024-09-02 05:20:40|178719.7|178629.7|178726.8|178636.8|178726.8|178636.8|178719.7|178629.7|2
1725254450000|2024-09-02 05:20:50|178740.1|178610.1|178740|178610|178740.1|178610.1|178740|178610|2
1725254470000|2024-09-02 05:21:10|178739.1|178609.1|178739.1|178609.1|178739.1|178609.1|178739.1|178609.1|1
1725254480000|2024-09-02 05:21:20|178745.5|178615.5|178743.5|178613.5|178745.5|178615.5|178743.5|178613.5|2
1725254490000|2024-09-02 05:21:30|178737.1|178607.1|178738.3|178608.3|178738.3|178608.3|178736.3|178606.3|6
1725254500000|2024-09-02 05:21:40|178734|178604|178722.8|178592.8|178734|178604|178722.8|178592.8|3
1725254510000|2024-09-02 05:21:50|178727.4|178597.4|178737.9|178607.9|178737.9|178607.9|178727.4|178597.4|5
1725254520000|2024-09-02 05:22:00|178739.7|178609.7|178740.9|178610.9|178740.9|178610.9|178739.7|178609.7|2
1725254530000|2024-09-02 05:22:10|178734.8|178604.8|178734.8|178604.8|178734.8|178604.8|178734.8|178604.8|1
1725254540000|2024-09-02 05:22:20|178737.5|178607.5|178737.5|178607.5|178737.5|178607.5|178737.5|178607.5|1
1725254550000|2024-09-02 05:22:30|178728.3|178638.3|178717.5|178627.5|178728.3|178638.3|178717.5|178627.5|2
1725254560000|2024-09-02 05:22:40|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|1
1725254570000|2024-09-02 05:22:50|178735.5|178605.5|178735.5|178605.5|178735.5|178605.5|178735.5|178605.5|1
1725254580000|2024-09-02 05:23:00|178734.8|178604.8|178718.5|178628.5|178734.8|178628.5|178712|178598.9|4
1725254590000|2024-09-02 05:23:10|178717.7|178627.7|178723.5|178593.5|178724.5|178627.7|178702|178593.4|7
1725254600000|2024-09-02 05:23:20|178724.8|178594.8|178724.1|178594.1|178724.8|178594.8|178724.1|178594.1|2
1725254620000|2024-09-02 05:23:40|178711|178621|178711|178621|178711|178621|178711|178621|1
1725254630000|2024-09-02 05:23:50|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|1
1725254640000|2024-09-02 05:24:00|178703.6|178613.6|178700.4|178610.4|178703.6|178613.6|178700.4|178610.4|2
1725254650000|2024-09-02 05:24:10|178705|178615|178705|178615|178705|178615|178705|178615|1
1725254680000|2024-09-02 05:24:40|178711.1|178621.1|178711.1|178621.1|178711.1|178621.1|178711.1|178621.1|1
1725254690000|2024-09-02 05:24:50|178703.5|178613.5|178703.5|178613.5|178703.5|178613.5|178703.5|178613.5|1
1725254700000|2024-09-02 05:25:00|178699.2|178609.2|178699.2|178609.2|178699.2|178609.2|178699.2|178609.2|1
1725254710000|2024-09-02 05:25:10|178703.9|178613.9|178701.6|178611.6|178703.9|178613.9|178701.6|178611.6|2
1725254720000|2024-09-02 05:25:20|178703.9|178613.9|178701.5|178611.5|178703.9|178613.9|178701.5|178611.5|2
1725254730000|2024-09-02 05:25:30|178707.9|178617.9|178695.1|178605.1|178707.9|178617.9|178695.1|178605.1|3
1725254740000|2024-09-02 05:25:40|178706.8|178616.8|178698.4|178608.4|178710.7|178620.7|178698.4|178608.4|3
1725254750000|2024-09-02 05:25:50|178695.5|178605.5|178717|178587|178717|178608.4|178695.5|178587|5
1725254760000|2024-09-02 05:26:00|178714.8|178584.8|178714.8|178584.8|178714.8|178584.8|178714.8|178584.8|1
1725254770000|2024-09-02 05:26:10|178719.7|178589.7|178717|178587|178719.7|178614.3|178696.8|178587|5
1725254790000|2024-09-02 05:26:30|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|1
1725254800000|2024-09-02 05:26:40|178703.1|178613.1|178703.1|178613.1|178703.1|178613.1|178703.1|178613.1|1
1725254810000|2024-09-02 05:26:50|178700.2|178610.2|178700.2|178610.2|178700.2|178610.2|178700.2|178610.2|1
1725254830000|2024-09-02 05:27:10|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|1
1725254840000|2024-09-02 05:27:20|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|1
1725254860000|2024-09-02 05:27:40|178703.1|178613.1|178700.2|178610.2|178703.1|178613.1|178700.2|178610.2|2
1725254890000|2024-09-02 05:28:10|178717.4|178587.4|178715.2|178585.2|178717.4|178587.4|178715.2|178585.2|2
1725254900000|2024-09-02 05:28:20|178715.5|178585.5|178716.2|178586.2|178716.2|178586.2|178715.5|178585.5|2
1725254910000|2024-09-02 05:28:30|178715.5|178585.5|178716.6|178586.6|178716.6|178586.6|178715.5|178585.5|2
1725254920000|2024-09-02 05:28:40|178716.9|178586.9|178715.8|178585.8|178716.9|178586.9|178715.8|178585.8|2
1725254950000|2024-09-02 05:29:10|178715.4|178585.4|178716.4|178586.4|178716.4|178586.4|178715.4|178585.4|2
1725254960000|2024-09-02 05:29:20|178701.3|178611.3|178700.1|178610.1|178701.3|178611.3|178700.1|178610.1|2
1725254970000|2024-09-02 05:29:30|178701.4|178611.4|178697.2|178607.2|178701.4|178611.4|178697.2|178607.2|3
1725255010000|2024-09-02 05:30:10|178701.9|178611.9|178701.6|178611.6|178702.7|178612.7|178701.5|178611.5|5
1725255020000|2024-09-02 05:30:20|178701.7|178611.7|178701.7|178611.7|178701.7|178611.7|178701.7|178611.7|1
1725255040000|2024-09-02 05:30:40|178708|178618|178708|178618|178708|178618|178708|178618|1
1725255050000|2024-09-02 05:30:50|178696.1|178606.1|178696.1|178606.1|178696.1|178606.1|178696.1|178606.1|1
1725255060000|2024-09-02 05:31:00|178708|178618|178702.7|178612.7|178708|178618|178702.7|178612.7|2
1725255070000|2024-09-02 05:31:10|178715.6|178585.6|178715.2|178585.2|178715.6|178585.6|178715.2|178585.2|2
1725255080000|2024-09-02 05:31:20|178714.9|178584.9|178714.9|178584.9|178714.9|178584.9|178714.9|178584.9|1
1725255090000|2024-09-02 05:31:30|178721.6|178591.6|178722|178592|178722|178592|178721.6|178591.6|2
1725255100000|2024-09-02 05:31:40|178715.2|178585.2|178723.3|178593.3|178723.3|178593.3|178715.2|178585.2|3
1725255110000|2024-09-02 05:31:50|178723.5|178593.5|178716.6|178586.6|178723.5|178593.5|178714.4|178584.4|5
1725255120000|2024-09-02 05:32:00|178723.8|178593.8|178725.6|178595.6|178728.2|178598.2|178717|178587|10
1725255130000|2024-09-02 05:32:10|178728.2|178598.2|178727.9|178597.9|178728.2|178598.2|178725.6|178595.6|4
1725255140000|2024-09-02 05:32:20|178730.4|178600.4|178730.3|178600.3|178730.4|178600.4|178727.9|178597.9|3
1725255150000|2024-09-02 05:32:30|178723|178593|178727|178597|178730.3|178600.3|178723|178593|4
1725255160000|2024-09-02 05:32:40|178726.9|178596.9|178726.9|178596.9|178726.9|178596.9|178726.9|178596.9|1
1725255180000|2024-09-02 05:33:00|178729.7|178599.7|178726|178596|178729.7|178599.7|178726|178596|2
1725255190000|2024-09-02 05:33:10|178714|178624|178714|178624|178714|178624|178714|178624|1
1725255200000|2024-09-02 05:33:20|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|1
1725255210000|2024-09-02 05:33:30|178692.3|178602.3|178696.2|178566.2|178702.2|178612.2|178678.3|178563.6|14
1725255220000|2024-09-02 05:33:40|178701|178571|178700.6|178570.6|178701|178571|178698|178568|4
1725255230000|2024-09-02 05:33:50|178695.8|178565.8|178695.2|178565.2|178698.7|178568.7|178695.2|178565.2|4
1725255240000|2024-09-02 05:34:00|178695.1|178565.1|178706.6|178576.6|178706.6|178576.6|178695.1|178565.1|10
1725255250000|2024-09-02 05:34:10|178703.8|178573.8|178704|178574|178706.4|178576.4|178701.3|178571.3|8
1725255260000|2024-09-02 05:34:20|178701.3|178571.3|178701.3|178571.3|178701.3|178571.3|178701.3|178571.3|1
1725255270000|2024-09-02 05:34:30|178703.5|178573.5|178697.7|178567.7|178706.1|178576.1|178697.6|178567.6|8
1725255280000|2024-09-02 05:34:40|178698.2|178568.2|178700.7|178570.7|178700.7|178570.7|178698.2|178568.2|2
1725255290000|2024-09-02 05:34:50|178698.2|178568.2|178696.2|178566.2|178704.8|178574.8|178693.3|178563.3|21
1725255300000|2024-09-02 05:35:00|178693.2|178563.2|178687|178557|178693.2|178563.2|178685|178555|12
1725255310000|2024-09-02 05:35:10|178687.7|178557.7|178692|178562|178692|178562|178686.5|178556.5|6
1725255320000|2024-09-02 05:35:20|178689.5|178559.5|178688.5|178558.5|178692.3|178562.3|178688.5|178558.5|5
1725255330000|2024-09-02 05:35:30|178689.3|178559.3|178688.9|178558.9|178691.4|178561.4|178688.9|178558.9|3
1725255340000|2024-09-02 05:35:40|178689|178559|178676|178546|178689|178559|178676|178546|2
1725255350000|2024-09-02 05:35:50|178678.7|178548.7|178676|178546|178682.5|178552.5|178676|178546|4
1725255370000|2024-09-02 05:36:10|178676.1|178546.1|178679.9|178549.9|178679.9|178549.9|178676.1|178546.1|2
1725255390000|2024-09-02 05:36:30|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|1
1725255410000|2024-09-02 05:36:50|178684.3|178554.3|178682|178552|178684.3|178554.3|178674.7|178544.7|6
1725255420000|2024-09-02 05:37:00|178654|178564|178654|178564|178654|178564|178654|178564|1
1725255430000|2024-09-02 05:37:10|178651.3|178561.3|178646.7|178556.7|178651.3|178561.3|178646.7|178556.7|2
1725255440000|2024-09-02 05:37:20|178647.6|178557.6|178648|178558|178652.8|178562.8|178647.6|178557.6|3
1725255450000|2024-09-02 05:37:30|178646.9|178556.9|178647.8|178557.8|178647.8|178557.8|178646.9|178556.9|2
1725255460000|2024-09-02 05:37:40|178646.9|178556.9|178642.5|178552.5|178646.9|178556.9|178642.5|178552.5|2
1725255470000|2024-09-02 05:37:50|178641.7|178551.7|178641.5|178551.5|178641.7|178551.7|178641.5|178551.5|2
1725255480000|2024-09-02 05:38:00|178641.1|178551.1|178637.6|178547.6|178641.1|178551.1|178637.6|178547.6|2
1725255490000|2024-09-02 05:38:10|178639.3|178549.3|178636.3|178546.3|178639.3|178549.3|178636.3|178546.3|2
1725255500000|2024-09-02 05:38:20|178637.4|178547.4|178633.9|178543.9|178637.8|178547.8|178633.9|178543.9|4
1725255520000|2024-09-02 05:38:40|178629.4|178539.4|178629.4|178539.4|178629.4|178539.4|178629.4|178539.4|1
1725255530000|2024-09-02 05:38:50|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|1
1725255540000|2024-09-02 05:39:00|178633.2|178543.2|178633.2|178543.2|178633.2|178543.2|178633.2|178543.2|1
1725255570000|2024-09-02 05:39:30|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|1
1725255590000|2024-09-02 05:39:50|178632|178542|178668.1|178538.1|178668.1|178542|178632|178527.9|4
1725255600000|2024-09-02 05:40:00|178666.2|178536.2|178666.2|178536.2|178666.2|178536.2|178666.2|178536.2|1
1725255630000|2024-09-02 05:40:30|178642|178552|178631.9|178541.9|178642|178552|178631.9|178541.9|2
1725255640000|2024-09-02 05:40:40|178666.5|178536.5|178666.7|178536.7|178666.7|178536.7|178666.5|178536.5|2
1725255650000|2024-09-02 05:40:50|178662.7|178532.7|178662.7|178532.7|178662.7|178532.7|178662.7|178532.7|1
1725255660000|2024-09-02 05:41:00|178663.5|178533.5|178661.2|178531.2|178667.6|178537.6|178661.2|178531.2|3
1725255690000|2024-09-02 05:41:30|178665|178535|178665|178535|178665|178535|178665|178535|1
1725255700000|2024-09-02 05:41:40|178667.1|178537.1|178665|178535|178667.1|178537.1|178665|178535|2
1725255720000|2024-09-02 05:42:00|178670.9|178540.9|178651.4|178561.4|178670.9|178561.4|178641.9|178540.9|6
1725255730000|2024-09-02 05:42:10|178649.1|178559.1|178649.1|178559.1|178649.1|178559.1|178649.1|178559.1|1
1725255740000|2024-09-02 05:42:20|178648.6|178558.6|178648.6|178558.6|178648.6|178558.6|178648.6|178558.6|1
1725255750000|2024-09-02 05:42:30|178652.6|178562.6|178652.6|178562.6|178652.6|178562.6|178652.6|178562.6|1
1725255760000|2024-09-02 05:42:40|178653|178563|178653.7|178563.7|178653.7|178563.7|178653|178563|2
1725255770000|2024-09-02 05:42:50|178654.4|178564.4|178661.9|178571.9|178664|178574|178654.4|178564.4|16
1725255780000|2024-09-02 05:43:00|178659.7|178569.7|178657.4|178567.4|178660.6|178570.6|178653.4|178563.4|26
1725255790000|2024-09-02 05:43:10|178657.9|178567.9|178657.8|178567.8|178661.2|178571.2|178654.8|178564.8|28
1725255800000|2024-09-02 05:43:20|178656.4|178566.4|178651.6|178561.6|178660|178570|178648.4|178558.4|21
1725255810000|2024-09-02 05:43:30|178650.5|178560.5|178650.5|178560.5|178650.5|178560.5|178650.5|178560.5|1
1725255820000|2024-09-02 05:43:40|178651.7|178561.7|178651.7|178561.7|178651.7|178561.7|178651.7|178561.7|1
1725255830000|2024-09-02 05:43:50|178650.8|178560.8|178645.1|178555.1|178650.8|178560.8|178645.1|178555.1|2
1725255840000|2024-09-02 05:44:00|178640.4|178550.4|178652.8|178562.8|178655.2|178565.2|178640.4|178550.4|5
1725255850000|2024-09-02 05:44:10|178653.4|178563.4|178650.8|178560.8|178657.7|178567.7|178650.8|178560.8|12
1725255860000|2024-09-02 05:44:20|178652.2|178562.2|178652.1|178562.1|178652.2|178562.2|178650.8|178560.8|3
1725255870000|2024-09-02 05:44:30|178650.9|178560.9|178653.9|178563.9|178653.9|178563.9|178650.9|178560.9|3
1725255880000|2024-09-02 05:44:40|178651.8|178561.8|178650.9|178560.9|178651.8|178561.8|178650.9|178560.9|2
1725255890000|2024-09-02 05:44:50|178651.9|178561.9|178654.5|178564.5|178655|178565|178651.9|178561.9|7
1725255900000|2024-09-02 05:45:00|178655.5|178565.5|178655|178565|178655.5|178565.5|178651.4|178561.4|6
1725255910000|2024-09-02 05:45:10|178654.5|178564.5|178655.1|178565.1|178655.1|178565.1|178654.5|178564.5|2
1725255920000|2024-09-02 05:45:20|178652.8|178562.8|178652.6|178562.6|178652.8|178562.8|178652|178562|3
1725255930000|2024-09-02 05:45:30|178655.1|178565.1|178651.6|178561.6|178657.2|178567.2|178647.9|178557.9|5
1725255940000|2024-09-02 05:45:40|178650|178560|178652.8|178562.8|178654|178564|178650|178560|4
1725255960000|2024-09-02 05:46:00|178650.5|178560.5|178651.2|178561.2|178652.2|178562.2|178650.5|178560.5|6
1725255970000|2024-09-02 05:46:10|178655.7|178565.7|178654.1|178564.1|178661.7|178571.7|178651.2|178561.2|27
1725255980000|2024-09-02 05:46:20|178653.2|178563.2|178655.8|178565.8|178658.1|178568.1|178649.1|178559.1|17
1725255990000|2024-09-02 05:46:30|178657.4|178567.4|178657.4|178567.4|178657.4|178567.4|178655.6|178565.6|3
1725256000000|2024-09-02 05:46:40|178655.9|178565.9|178649.1|178559.1|178657.5|178567.5|178649.1|178559.1|9
1725256010000|2024-09-02 05:46:50|178648.9|178558.9|178648.9|178558.9|178648.9|178558.9|178648.9|178558.9|1
1725256030000|2024-09-02 05:47:10|178643|178553|178643|178553|178643|178553|178643|178553|1
1725256040000|2024-09-02 05:47:20|178633.9|178543.9|178633.9|178543.9|178633.9|178543.9|178633.9|178543.9|1
1725256050000|2024-09-02 05:47:30|178666.5|178536.5|178666.5|178536.5|178666.5|178536.5|178666.5|178536.5|1
1725256060000|2024-09-02 05:47:40|178668.7|178538.7|178669.4|178539.4|178669.4|178539.4|178668.7|178538.7|2
1725256090000|2024-09-02 05:48:10|178643.9|178553.9|178635.7|178545.7|178643.9|178553.9|178635.7|178545.7|2
1725256100000|2024-09-02 05:48:20|178633.7|178543.7|178634.8|178544.8|178634.8|178544.8|178633.7|178543.7|2
1725256110000|2024-09-02 05:48:30|178633.1|178543.1|178667|178537|178667|178544.9|178633.1|178537|3
1725256120000|2024-09-02 05:48:40|178669|178539|178669|178539|178669|178539|178669|178539|1
1725256130000|2024-09-02 05:48:50|178668.7|178538.7|178668.7|178538.7|178668.7|178538.7|178668.7|178538.7|1
1725256140000|2024-09-02 05:49:00|178650.8|178560.8|178642.2|178552.2|178650.8|178560.8|178642.2|178552.2|2
1725256150000|2024-09-02 05:49:10|178632.3|178542.3|178632.3|178542.3|178632.3|178542.3|178632.3|178542.3|1
1725256160000|2024-09-02 05:49:20|178665.9|178535.9|178665.9|178535.9|178665.9|178535.9|178665.9|178535.9|1
1725256190000|2024-09-02 05:49:50|178665.3|178535.3|178672.1|178542.1|178672.1|178542.1|178665.3|178535.3|2
1725256200000|2024-09-02 05:50:00|178645.2|178555.2|178642.2|178552.2|178645.2|178555.2|178642.2|178552.2|2
1725256220000|2024-09-02 05:50:20|178648|178558|178665.3|178535.3|178665.3|178558|178648|178535.3|2
1725256240000|2024-09-02 05:50:40|178667.3|178537.3|178672.7|178542.7|178673.1|178543.1|178667.3|178537.3|8
1725256250000|2024-09-02 05:50:50|178668.4|178538.4|178642.3|178552.3|178673|178552.3|178642.3|178538|7
1725256270000|2024-09-02 05:51:10|178648|178558|178648|178558|178648|178558|178648|178558|1
1725256280000|2024-09-02 05:51:20|178665.4|178535.4|178665.4|178535.4|178665.4|178535.4|178665.4|178535.4|1
1725256290000|2024-09-02 05:51:30|178671.5|178541.5|178670.2|178540.2|178672|178542|178670.2|178540.2|3
1725256310000|2024-09-02 05:51:50|178644.9|178554.9|178647.3|178557.3|178647.3|178557.3|178644.9|178554.9|2
1725256320000|2024-09-02 05:52:00|178644.9|178554.9|178645|178555|178645.2|178555.2|178642.6|178552.6|4
1725256330000|2024-09-02 05:52:10|178669.4|178539.4|178670.9|178540.9|178674.2|178544.2|178669.4|178539.4|4
1725256340000|2024-09-02 05:52:20|178669.5|178539.5|178671|178541|178671|178541|178669.5|178539.5|2
1725256350000|2024-09-02 05:52:30|178672|178542|178678|178548|178678|178548|178672|178542|3
1725256360000|2024-09-02 05:52:40|178672.7|178542.7|178672.4|178542.4|178677|178547|178669.6|178539.6|11
1725256370000|2024-09-02 05:52:50|178676.5|178546.5|178676|178546|178680.7|178550.7|178675.7|178545.7|21
1725256380000|2024-09-02 05:53:00|178677|178547|178676.7|178546.7|178677|178547|178674.4|178544.4|6
1725256390000|2024-09-02 05:53:10|178675.9|178545.9|178674|178544|178675.9|178545.9|178674|178544|11
1725256400000|2024-09-02 05:53:20|178675.8|178545.8|178677.5|178547.5|178677.5|178547.5|178674|178544|4
1725256410000|2024-09-02 05:53:30|178675.4|178545.4|178675.4|178545.4|178677.2|178547.2|178675.4|178545.4|3
1725256420000|2024-09-02 05:53:40|178649.9|178559.9|178649.9|178559.9|178649.9|178559.9|178649.9|178559.9|1
1725256430000|2024-09-02 05:53:50|178649.6|178559.6|178649.3|178559.3|178649.6|178559.6|178649.3|178559.3|2
1725256440000|2024-09-02 05:54:00|178649.4|178559.4|178656|178566|178656|178566|178649.4|178559.4|2
1725256470000|2024-09-02 05:54:30|178649.4|178559.4|178649.4|178559.4|178649.4|178559.4|178649.4|178559.4|1
1725256490000|2024-09-02 05:54:50|178649.5|178559.5|178649.5|178559.5|178649.5|178559.5|178649.5|178559.5|1
1725256500000|2024-09-02 05:55:00|178656.4|178566.4|178656.5|178566.5|178656.5|178566.5|178656.4|178566.4|2
1725256530000|2024-09-02 05:55:30|178649.5|178559.5|178651.9|178561.9|178652.3|178562.3|178649.5|178559.5|9
1725256540000|2024-09-02 05:55:40|178652.9|178562.9|178648.6|178558.6|178652.9|178562.9|178648.6|178558.6|6
1725256550000|2024-09-02 05:55:50|178648.1|178558.1|178655.6|178565.6|178655.6|178565.6|178648.1|178558.1|6
1725256560000|2024-09-02 05:56:00|178655|178565|178654.5|178564.5|178655|178565|178651.8|178561.8|5
1725256570000|2024-09-02 05:56:10|178655.6|178565.6|178652.1|178562.1|178657|178567|178652.1|178562.1|10
1725256580000|2024-09-02 05:56:20|178654.2|178564.2|178658.8|178568.8|178658.9|178568.9|178646.2|178556.2|11
1725256590000|2024-09-02 05:56:30|178659.8|178569.8|178653.1|178563.1|178660.1|178570.1|178653.1|178563.1|21
1725256600000|2024-09-02 05:56:40|178654.6|178564.6|178657|178567|178658.2|178568.2|178654.6|178564.6|21
1725256610000|2024-09-02 05:56:50|178656.8|178566.8|178654.8|178564.8|178657.8|178567.8|178654.8|178564.8|5
1725256620000|2024-09-02 05:57:00|178658.5|178568.5|178666.2|178576.2|178667.1|178577.1|178656.1|178566.1|12
1725256630000|2024-09-02 05:57:10|178663.4|178573.4|178661.2|178571.2|178668.6|178578.6|178661.2|178571.2|9
1725256640000|2024-09-02 05:57:20|178661.5|178571.5|178662.8|178572.8|178663.4|178573.4|178661.5|178571.5|4
1725256650000|2024-09-02 05:57:30|178663.8|178573.8|178656.9|178566.9|178663.8|178573.8|178656.9|178566.9|3
1725256660000|2024-09-02 05:57:40|178657|178567|178661.6|178571.6|178661.6|178571.6|178655.7|178565.7|4
1725256670000|2024-09-02 05:57:50|178661.4|178571.4|178662|178572|178662|178572|178659.7|178569.7|7
1725256680000|2024-09-02 05:58:00|178662.5|178572.5|178665.7|178575.7|178665.7|178575.7|178660.5|178570.5|5
1725256690000|2024-09-02 05:58:10|178663.6|178573.6|178663.6|178573.6|178663.6|178573.6|178663.6|178573.6|1
1725256700000|2024-09-02 05:58:20|178660.6|178570.6|178660.2|178570.2|178661.9|178571.9|178660.2|178570.2|3
1725256710000|2024-09-02 05:58:30|178661.2|178571.2|178661.2|178571.2|178664.9|178574.9|178661.2|178571.2|3
1725256720000|2024-09-02 05:58:40|178664.9|178574.9|178661.1|178571.1|178664.9|178574.9|178661.1|178571.1|3
1725256730000|2024-09-02 05:58:50|178661.4|178571.4|178661.4|178571.4|178661.4|178571.4|178661.4|178571.4|1
1725256740000|2024-09-02 05:59:00|178660.4|178570.4|178662.6|178572.6|178662.6|178572.6|178660.4|178570.4|2
1725256750000|2024-09-02 05:59:10|178662.9|178572.9|178662.9|178572.9|178662.9|178572.9|178662.9|178572.9|1
1725256760000|2024-09-02 05:59:20|178667.4|178577.4|178667.4|178577.4|178667.4|178577.4|178667.4|178577.4|1
1725256770000|2024-09-02 05:59:30|178665.3|178575.3|178665.3|178575.3|178665.3|178575.3|178665.3|178575.3|1
1725256780000|2024-09-02 05:59:40|178665.4|178575.4|178665.4|178575.4|178665.4|178575.4|178665.4|178575.4|1
1725256790000|2024-09-02 05:59:50|178666.4|178576.4|178661.8|178571.8|178666.4|178576.4|178661.8|178571.8|2
1725256800000|2024-09-02 06:00:00|178661.3|178571.3|178678.7|178548.7|178696.2|178576.3|178661.3|178546.8|16
1725256810000|2024-09-02 06:00:10|178677.6|178547.6|178677.9|178547.9|178699.8|178569.8|178677|178547|9
1725256820000|2024-09-02 06:00:20|178683.5|178553.5|178672|178582|178692|178584.6|178672|178553.5|10
1725256830000|2024-09-02 06:00:30|178666.2|178576.2|178657.6|178527.6|178675.6|178576.2|178656.7|178526.7|13
1725256840000|2024-09-02 06:00:40|178655.7|178525.7|178643.3|178553.3|178656.8|178554.4|178640.9|178525.2|11
1725256850000|2024-09-02 06:00:50|178644.6|178554.6|178643.6|178553.6|178646.4|178556.4|178639.6|178549.6|8
1725256860000|2024-09-02 06:01:00|178638.2|178548.2|178631.5|178541.5|178638.2|178548.2|178620.7|178530.7|12
1725256870000|2024-09-02 06:01:10|178632.3|178542.3|178632.9|178542.9|178636.6|178546.6|178631.2|178541.2|5
1725256880000|2024-09-02 06:01:20|178627.9|178537.9|178625.9|178535.9|178632.9|178542.9|178625.9|178535.9|6
1725256890000|2024-09-02 06:01:30|178627.7|178537.7|178626.5|178536.5|178627.7|178537.7|178626.5|178536.5|2
1725256900000|2024-09-02 06:01:40|178629.1|178539.1|178629.1|178539.1|178629.1|178539.1|178629.1|178539.1|1
1725256910000|2024-09-02 06:01:50|178629.9|178539.9|178607.1|178517.1|178629.9|178539.9|178595.5|178505.5|10
1725256920000|2024-09-02 06:02:00|178607.4|178517.4|178616.5|178526.5|178616.5|178526.5|178607.4|178517.4|4
1725256930000|2024-09-02 06:02:10|178611.1|178521.1|178610.6|178520.6|178612|178522|178609.4|178519.4|5
1725256940000|2024-09-02 06:02:20|178610|178520|178616|178526|178616.6|178526.6|178610|178520|7
1725256950000|2024-09-02 06:02:30|178613.9|178523.9|178615.1|178525.1|178615.1|178525.1|178610.3|178520.3|8
1725256960000|2024-09-02 06:02:40|178612.7|178522.7|178612.7|178522.7|178614.5|178524.5|178612.7|178522.7|3
1725256970000|2024-09-02 06:02:50|178611.5|178521.5|178611.9|178521.9|178611.9|178521.9|178610.8|178520.8|3
1725256980000|2024-09-02 06:03:00|178613.6|178523.6|178612.4|178522.4|178613.6|178523.6|178612|178522|3
1725257000000|2024-09-02 06:03:20|178611|178521|178605.5|178515.5|178613.4|178523.4|178605.5|178515.5|7
1725257010000|2024-09-02 06:03:30|178606.5|178516.5|178591|178501|178606.5|178516.5|178590.8|178500.8|9
1725257020000|2024-09-02 06:03:40|178590.3|178500.3|178503.8|178413.8|178590.3|178500.3|178501.8|178411.8|9
1725257030000|2024-09-02 06:03:50|178504.7|178414.7|178505.5|178415.5|178507|178417|178504.7|178414.7|5
1725257040000|2024-09-02 06:04:00|178504.5|178414.5|178512.5|178422.5|178512.5|178422.5|178502.8|178412.8|3
1725257050000|2024-09-02 06:04:10|178495.9|178405.9|178507|178417|178525.2|178435.2|178489.3|178399.3|8
1725257060000|2024-09-02 06:04:20|178505|178415|178501.6|178411.6|178505|178415|178498.7|178408.7|5
1725257070000|2024-09-02 06:04:30|178504.8|178414.8|178440.7|178350.7|178504.8|178414.8|178436|178346|15
1725257080000|2024-09-02 06:04:40|178442.9|178352.9|178449.7|178359.7|178449.7|178359.7|178438.6|178348.6|6
1725257090000|2024-09-02 06:04:50|178452.4|178362.4|178535.6|178445.6|178542.3|178452.3|178452.4|178362.4|9
1725257100000|2024-09-02 06:05:00|178538.2|178448.2|178542.1|178452.1|178542.1|178452.1|178538.2|178448.2|3
1725257110000|2024-09-02 06:05:10|178541.2|178451.2|178534.7|178444.7|178541.2|178451.2|178529.5|178439.5|10
1725257120000|2024-09-02 06:05:20|178531.9|178441.9|178533|178443|178533|178443|178531.9|178441.9|2
1725257130000|2024-09-02 06:05:30|178533.7|178443.7|178535.5|178445.5|178535.5|178445.5|178532.7|178442.7|4
1725257140000|2024-09-02 06:05:40|178534.1|178444.1|178532.5|178442.5|178534.1|178444.1|178532.5|178442.5|2
1725257150000|2024-09-02 06:05:50|178531|178441|178528|178438|178532|178442|178528|178438|4
1725257160000|2024-09-02 06:06:00|178529.5|178439.5|178546.1|178456.1|178546.1|178456.1|178529.5|178439.5|5
1725257170000|2024-09-02 06:06:10|178539|178449|178536.6|178446.6|178539|178449|178535.4|178445.4|5
1725257180000|2024-09-02 06:06:20|178537.5|178447.5|178537.5|178447.5|178537.5|178447.5|178537.5|178447.5|1
1725257190000|2024-09-02 06:06:30|178534.7|178444.7|178539.5|178449.5|178544.4|178454.4|178534.7|178444.7|10
1725257200000|2024-09-02 06:06:40|178537.3|178447.3|178524.2|178434.2|178537.4|178447.4|178524.2|178434.2|8
1725257210000|2024-09-02 06:06:50|178522|178432|178520.5|178430.5|178522|178432|178520.5|178430.5|2
1725257220000|2024-09-02 06:07:00|178522.9|178432.9|178548.3|178458.3|178548.3|178458.3|178517.6|178427.6|13
1725257230000|2024-09-02 06:07:10|178538.8|178448.8|178533.3|178443.3|178538.8|178448.8|178533.3|178443.3|8
1725257240000|2024-09-02 06:07:20|178535.5|178445.5|178543.2|178453.2|178545.7|178455.7|178535.5|178445.5|4
1725257250000|2024-09-02 06:07:30|178540.4|178450.4|178533.3|178443.3|178543.9|178453.9|178532.8|178442.8|8
1725257260000|2024-09-02 06:07:40|178535|178445|178544.2|178454.2|178544.2|178454.2|178535|178445|2
1725257280000|2024-09-02 06:08:00|178540.8|178450.8|178541.1|178451.1|178543.8|178453.8|178534.5|178444.5|6
1725257290000|2024-09-02 06:08:10|178536.6|178446.6|178534.7|178444.7|178536.6|178446.6|178532.3|178442.3|3
1725257300000|2024-09-02 06:08:20|178535.4|178445.4|178532.5|178442.5|178540.3|178450.3|178531.8|178441.8|6
1725257310000|2024-09-02 06:08:30|178528.7|178438.7|178530.9|178440.9|178530.9|178440.9|178528.7|178438.7|3
1725257320000|2024-09-02 06:08:40|178528.7|178438.7|178534.7|178444.7|178534.7|178444.7|178528.7|178438.7|3
1725257330000|2024-09-02 06:08:50|178534.9|178444.9|178536.2|178446.2|178536.2|178446.2|178534.9|178444.9|2
1725257340000|2024-09-02 06:09:00|178530.1|178440.1|178522.1|178432.1|178530.1|178440.1|178515.4|178425.4|7
1725257350000|2024-09-02 06:09:10|178519.3|178429.3|178514.4|178424.4|178519.3|178429.3|178512.9|178422.9|5
1725257360000|2024-09-02 06:09:20|178515.8|178425.8|178379.4|178289.4|178515.8|178425.8|178375.1|178285.1|25
1725257370000|2024-09-02 06:09:30|178380.5|178290.5|178362.9|178272.9|178380.5|178290.5|178359.6|178269.6|13
1725257380000|2024-09-02 06:09:40|178364.1|178274.1|178376.8|178286.8|178382|178292|178362.3|178272.3|16
1725257390000|2024-09-02 06:09:50|178374|178284|178347.1|178257.1|178377.1|178287.1|178340.8|178250.8|12
1725257400000|2024-09-02 06:10:00|178345.5|178255.5|178349.8|178259.8|178349.8|178259.8|178332.9|178242.9|9
1725257410000|2024-09-02 06:10:10|178350.8|178260.8|178366.3|178276.3|178366.3|178276.3|178350.8|178260.8|7
1725257420000|2024-09-02 06:10:20|178367.9|178277.9|178375.2|178285.2|178390.3|178300.3|178364.7|178274.7|12
1725257430000|2024-09-02 06:10:30|178370.3|178280.3|178320.7|178230.7|178370.3|178280.3|178311.2|178221.2|22
1725257440000|2024-09-02 06:10:40|178324.8|178234.8|178301.5|178211.5|178324.8|178234.8|178280.3|178190.3|12
1725257450000|2024-09-02 06:10:50|178301.9|178211.9|178286.4|178196.4|178310.2|178220.2|178286.4|178196.4|13
1725257460000|2024-09-02 06:11:00|178290.3|178200.3|178288.5|178198.5|178294.6|178204.6|178288.5|178198.5|12
1725257470000|2024-09-02 06:11:10|178291.3|178201.3|178287.9|178197.9|178294.9|178204.9|178287.7|178197.7|13
1725257480000|2024-09-02 06:11:20|178288.2|178198.2|178298.4|178208.4|178313.1|178223.1|178288.2|178198.2|12
1725257490000|2024-09-02 06:11:30|178302|178212|178298.7|178208.7|178302|178212|178297.2|178207.2|7
1725257500000|2024-09-02 06:11:40|178299.6|178209.6|178309.9|178219.9|178322.9|178232.9|178299.6|178209.6|15
1725257510000|2024-09-02 06:11:50|178304.6|178214.6|178297.2|178207.2|178304.6|178214.6|178296|178206|7
1725257520000|2024-09-02 06:12:00|178297.9|178207.9|178266.9|178176.9|178302.9|178212.9|178253.7|178163.7|7
1725257530000|2024-09-02 06:12:10|178265.6|178175.6|178259.2|178169.2|178265.6|178175.6|178256.3|178166.3|8
1725257540000|2024-09-02 06:12:20|178256.7|178166.7|178271.8|178181.8|178271.8|178181.8|178255.1|178165.1|11
1725257550000|2024-09-02 06:12:30|178273.8|178183.8|178280.4|178190.4|178282.3|178192.3|178273.8|178183.8|10
1725257560000|2024-09-02 06:12:40|178279.2|178189.2|178298.2|178208.2|178309.1|178219.1|178279.2|178189.2|11
1725257570000|2024-09-02 06:12:50|178293.5|178203.5|178300.6|178210.6|178300.6|178210.6|178293.5|178203.5|3
1725257580000|2024-09-02 06:13:00|178300.3|178210.3|178303.6|178213.6|178303.6|178213.6|178296.3|178206.3|3
1725257590000|2024-09-02 06:13:10|178304.7|178214.7|178278.7|178188.7|178304.7|178214.7|178278.2|178188.2|10
1725257600000|2024-09-02 06:13:20|178274.9|178184.9|178284.8|178194.8|178284.8|178194.8|178274.9|178184.9|6
1725257610000|2024-09-02 06:13:30|178286.3|178196.3|178304.9|178214.9|178306.7|178216.7|178286.3|178196.3|11
1725257620000|2024-09-02 06:13:40|178306.2|178216.2|178304.4|178214.4|178308|178218|178303.7|178213.7|5
1725257630000|2024-09-02 06:13:50|178302.4|178212.4|178303.9|178213.9|178305.5|178215.5|178302.4|178212.4|8
1725257640000|2024-09-02 06:14:00|178304.2|178214.2|178298.3|178208.3|178308.4|178218.4|178298.3|178208.3|10
1725257650000|2024-09-02 06:14:10|178298.2|178208.2|178311.3|178221.3|178311.3|178221.3|178298.2|178208.2|7
1725257660000|2024-09-02 06:14:20|178309.1|178219.1|178311.8|178221.8|178316.5|178226.5|178309.1|178219.1|7
1725257670000|2024-09-02 06:14:30|178311.7|178221.7|178329.6|178239.6|178333.4|178243.4|178308.4|178218.4|10
1725257680000|2024-09-02 06:14:40|178330.6|178240.6|178419.9|178329.9|178419.9|178329.9|178330.6|178240.6|14
1725257690000|2024-09-02 06:14:50|178418.4|178328.4|178426.8|178336.8|178426.8|178336.8|178418.4|178328.4|7
1725257700000|2024-09-02 06:15:00|178427.9|178337.9|178429.4|178339.4|178435|178345|178427.6|178337.6|12
1725257710000|2024-09-02 06:15:10|178429|178339|178412.3|178322.3|178430.7|178340.7|178408.2|178318.2|9
1725257720000|2024-09-02 06:15:20|178414.5|178324.5|178415.4|178325.4|178415.4|178325.4|178414.5|178324.5|3
1725257730000|2024-09-02 06:15:30|178414.4|178324.4|178431.3|178341.3|178432.5|178342.5|178410.2|178320.2|15
1725257740000|2024-09-02 06:15:40|178432.1|178342.1|178428.6|178338.6|178432.1|178342.1|178424.4|178334.4|14
1725257750000|2024-09-02 06:15:50|178427.1|178337.1|178407.5|178317.5|178427.1|178337.1|178400.8|178310.8|6
1725257760000|2024-09-02 06:16:00|178408|178318|178409.2|178319.2|178411.3|178321.3|178406.4|178316.4|11
1725257770000|2024-09-02 06:16:10|178407.4|178317.4|178420.9|178330.9|178422.8|178332.8|178407|178317|15
1725257780000|2024-09-02 06:16:20|178421.6|178331.6|178460.6|178370.6|178460.6|178370.6|178421.6|178331.6|8
1725257790000|2024-09-02 06:16:30|178461.4|178371.4|178455.9|178365.9|178461.4|178371.4|178455.9|178365.9|5
1725257800000|2024-09-02 06:16:40|178455.2|178365.2|178454.9|178364.9|178457.9|178367.9|178452.4|178362.4|6
1725257810000|2024-09-02 06:16:50|178448.7|178358.7|178406.6|178316.6|178448.7|178358.7|178406.6|178316.6|16
1725257820000|2024-09-02 06:17:00|178408.1|178318.1|178411|178321|178411|178321|178403.2|178313.2|9
1725257830000|2024-09-02 06:17:10|178407.8|178317.8|178407.7|178317.7|178407.8|178317.8|178407.7|178317.7|4
1725257840000|2024-09-02 06:17:20|178408.1|178318.1|178403.5|178313.5|178408.1|178318.1|178378.5|178288.5|16
1725257850000|2024-09-02 06:17:30|178405.2|178315.2|178373.8|178283.8|178405.2|178315.2|178373.2|178283.2|11
1725257860000|2024-09-02 06:17:40|178362.5|178272.5|178329.6|178239.6|178362.5|178272.5|178329.6|178239.6|11
1725257870000|2024-09-02 06:17:50|178330|178240|178279.3|178189.3|178335.3|178245.3|178274.6|178184.6|13
1725257880000|2024-09-02 06:18:00|178278.2|178188.2|178269.8|178179.8|178282.4|178192.4|178269.8|178179.8|17
1725257890000|2024-09-02 06:18:10|178270.2|178180.2|178274.2|178184.2|178276|178186|178269|178179|6
1725257900000|2024-09-02 06:18:20|178274.5|178184.5|178276|178186|178281.7|178191.7|178271.9|178181.9|14
1725257910000|2024-09-02 06:18:30|178277.9|178187.9|178278.5|178188.5|178284.5|178194.5|178277.9|178187.9|4
1725257920000|2024-09-02 06:18:40|178277.9|178187.9|178291.9|178201.9|178297.7|178207.7|178276|178186|9
1725257930000|2024-09-02 06:18:50|178289|178199|178283.3|178193.3|178289|178199|178280.2|178190.2|6
1725257940000|2024-09-02 06:19:00|178295.3|178205.3|178299.2|178209.2|178299.4|178209.4|178285.5|178195.5|16
1725257950000|2024-09-02 06:19:10|178296.2|178206.2|178286|178196|178296.2|178206.2|178281.5|178191.5|11
1725257960000|2024-09-02 06:19:20|178288.1|178198.1|178280.1|178190.1|178288.1|178198.1|178278.6|178188.6|10
1725257970000|2024-09-02 06:19:30|178281.7|178191.7|178282.7|178192.7|178282.7|178192.7|178281.7|178191.7|2
1725257980000|2024-09-02 06:19:40|178285.4|178195.4|178285.4|178195.4|178285.4|178195.4|178285.4|178195.4|1
1725257990000|2024-09-02 06:19:50|178285.9|178195.9|178286.9|178196.9|178288.4|178198.4|178285.9|178195.9|7
1725258000000|2024-09-02 06:20:00|178288.8|178198.8|178288.8|178198.8|178288.8|178198.8|178288.8|178198.8|1
1725258010000|2024-09-02 06:20:10|178290.3|178200.3|178290.3|178200.3|178290.3|178200.3|178290.3|178200.3|1
1725258030000|2024-09-02 06:20:30|178289.3|178199.3|178328.7|178238.7|178329|178239|178289.3|178199.3|4
1725258040000|2024-09-02 06:20:40|178327|178237|178328.7|178238.7|178329.1|178239.1|178326.6|178236.6|5
1725258050000|2024-09-02 06:20:50|178329.1|178239.1|178319.7|178229.7|178329.1|178239.1|178319.7|178229.7|4
1725258060000|2024-09-02 06:21:00|178300.5|178210.5|178297.3|178207.3|178300.5|178210.5|178297.3|178207.3|5
1725258070000|2024-09-02 06:21:10|178297.5|178207.5|178304.9|178214.9|178305|178215|178297.5|178207.5|13
1725258080000|2024-09-02 06:21:20|178308.4|178218.4|178309.3|178219.3|178309.3|178219.3|178307.6|178217.6|6
1725258090000|2024-09-02 06:21:30|178307.1|178217.1|178302.9|178212.9|178307.9|178217.9|178299.6|178209.6|9
1725258100000|2024-09-02 06:21:40|178310.6|178220.6|178314.8|178224.8|178314.8|178224.8|178310.6|178220.6|5
1725258110000|2024-09-02 06:21:50|178313.9|178223.9|178317.4|178227.4|178317.4|178227.4|178313.9|178223.9|4
1725258120000|2024-09-02 06:22:00|178314.9|178224.9|178315.6|178225.6|178325.7|178235.7|178305.5|178215.5|6
1725258130000|2024-09-02 06:22:10|178316.6|178226.6|178301.4|178211.4|178316.7|178226.7|178301.4|178211.4|6
1725258140000|2024-09-02 06:22:20|178300.3|178210.3|178292.6|178202.6|178300.3|178210.3|178292.3|178202.3|10
1725258150000|2024-09-02 06:22:30|178289.8|178199.8|178288.2|178198.2|178290.6|178200.6|178288.2|178198.2|5
1725258160000|2024-09-02 06:22:40|178288|178198|178289.9|178199.9|178291.5|178201.5|178287.2|178197.2|6
1725258170000|2024-09-02 06:22:50|178292.4|178202.4|178288.5|178198.5|178295.9|178205.9|178288.5|178198.5|9
1725258180000|2024-09-02 06:23:00|178288.6|178198.6|178285.1|178195.1|178288.6|178198.6|178285.1|178195.1|5
1725258190000|2024-09-02 06:23:10|178282.9|178192.9|178285.5|178195.5|178286.9|178196.9|178282.9|178192.9|4
1725258200000|2024-09-02 06:23:20|178273.7|178183.7|178276.7|178186.7|178278|178188|178273.6|178183.6|7
1725258210000|2024-09-02 06:23:30|178276.8|178186.8|178276.8|178186.8|178276.8|178186.8|178276.8|178186.8|1
1725258220000|2024-09-02 06:23:40|178274.2|178184.2|178192|178102|178275.5|178185.5|178192|178102|8
1725258230000|2024-09-02 06:23:50|178190.2|178100.2|178194.9|178104.9|178196.4|178106.4|178190.2|178100.2|6
1725258240000|2024-09-02 06:24:00|178194.1|178104.1|178191.3|178101.3|178194.1|178104.1|178190.6|178100.6|4
1725258250000|2024-09-02 06:24:10|178190|178100|178192.8|178102.8|178192.9|178102.9|178187.6|178097.6|7
1725258260000|2024-09-02 06:24:20|178191.3|178101.3|178190|178100|178191.7|178101.7|178188|178098|4
1725258270000|2024-09-02 06:24:30|178192|178102|178192|178102|178192|178102|178192|178102|1
1725258280000|2024-09-02 06:24:40|178190.4|178100.4|178190.5|178100.5|178192.1|178102.1|178186.6|178096.6|6
1725258290000|2024-09-02 06:24:50|178193.4|178103.4|178186.7|178096.7|178193.6|178103.6|178186.7|178096.7|4
1725258300000|2024-09-02 06:25:00|178188.4|178098.4|178190.5|178100.5|178192.4|178102.4|178188.4|178098.4|4
1725258310000|2024-09-02 06:25:10|178187.8|178097.8|178127.8|178037.8|178187.8|178097.8|178126|178036|15
1725258320000|2024-09-02 06:25:20|178120|178030|178119.7|178029.7|178126.2|178036.2|178119.7|178029.7|11
1725258330000|2024-09-02 06:25:30|178118.3|178028.3|178114.8|178024.8|178118.4|178028.4|178114.8|178024.8|8
1725258340000|2024-09-02 06:25:40|178115.1|178025.1|178115.1|178025.1|178115.1|178025.1|178115.1|178025.1|1
1725258350000|2024-09-02 06:25:50|178114.8|178024.8|178108.4|178018.4|178114.8|178024.8|178108.4|178018.4|5
1725258360000|2024-09-02 06:26:00|178098.5|178008.5|178115.6|178025.6|178123.7|178033.7|178097.5|178007.5|8
1725258370000|2024-09-02 06:26:10|178118.5|178028.5|178129.4|178039.4|178132.9|178042.9|178118.5|178028.5|3
1725258380000|2024-09-02 06:26:20|178132.8|178042.8|178132.7|178042.7|178133.4|178043.4|178132.7|178042.7|4
1725258390000|2024-09-02 06:26:30|178118.7|178028.7|178116.6|178026.6|178118.7|178028.7|178116.5|178026.5|4
1725258400000|2024-09-02 06:26:40|178102.9|178012.9|178102.8|178012.8|178102.9|178012.9|178102.8|178012.8|2
1725258410000|2024-09-02 06:26:50|178114.1|178024.1|178067.8|177977.8|178116.4|178026.4|178067.8|177977.8|15
1725258420000|2024-09-02 06:27:00|178066.8|177976.8|178062.3|177972.3|178066.8|177976.8|178062.3|177972.3|6
1725258430000|2024-09-02 06:27:10|178064.9|177974.9|178054|177964|178064.9|177974.9|178040.5|177950.5|25
1725258440000|2024-09-02 06:27:20|178056.1|177966.1|178062.6|177972.6|178063.9|177973.9|178046.4|177956.4|19
1725258450000|2024-09-02 06:27:30|178063.3|177973.3|178063.6|177973.6|178063.6|177973.6|178055.3|177965.3|9
1725258460000|2024-09-02 06:27:40|178064.8|177974.8|178059.2|177969.2|178070.8|177980.8|178058.8|177968.8|12
1725258470000|2024-09-02 06:27:50|178056.8|177966.8|178060.3|177970.3|178062.1|177972.1|178056.8|177966.8|4
1725258480000|2024-09-02 06:28:00|178058.3|177968.3|178065.7|177975.7|178065.7|177975.7|178058.3|177968.3|6
1725258490000|2024-09-02 06:28:10|178067.1|177977.1|178066.7|177976.7|178067.8|177977.8|178061.6|177971.6|10
1725258500000|2024-09-02 06:28:20|178067.1|177977.1|178068.7|177978.7|178076.5|177986.5|178064.5|177974.5|13
1725258510000|2024-09-02 06:28:30|178066.7|177976.7|178057.7|177967.7|178066.7|177976.7|178057.7|177967.7|6
1725258520000|2024-09-02 06:28:40|178057|177967|178057|177967|178057|177967|178057|177967|1
1725258530000|2024-09-02 06:28:50|178059.5|177969.5|178080.4|177990.4|178080.4|177990.4|178059.5|177969.5|7
1725258540000|2024-09-02 06:29:00|178081.6|177991.6|178083.8|177993.8|178089.9|177999.9|178081.6|177991.6|15
1725258550000|2024-09-02 06:29:10|178085.5|177995.5|178086.6|177996.6|178090.1|178000.1|178085.5|177995.5|9
1725258560000|2024-09-02 06:29:20|178073.4|177983.4|178097.8|178007.8|178097.9|178007.9|178073.4|177983.4|13
1725258570000|2024-09-02 06:29:30|178100.3|178010.3|178084.3|177994.3|178100.3|178010.3|178084.3|177994.3|10
1725258580000|2024-09-02 06:29:40|178085.1|177995.1|178088.4|177998.4|178091.6|178001.6|178085.1|177995.1|6
1725258590000|2024-09-02 06:29:50|178088.1|177998.1|178079|177989|178094.3|178004.3|178079|177989|10
1725258600000|2024-09-02 06:30:00|178080.6|177990.6|178100.2|178010.2|178102.7|178012.7|178072.4|177982.4|24
1725258610000|2024-09-02 06:30:10|178091.2|178001.2|178087.2|177997.2|178092.3|178002.3|178073.8|177983.8|21
1725258620000|2024-09-02 06:30:20|178086|177996|178092|178002|178093.5|178003.5|178086|177996|9
1725258630000|2024-09-02 06:30:30|178078.9|177988.9|178088.3|177998.3|178089|177999|178078.9|177988.9|11
1725258640000|2024-09-02 06:30:40|178089.1|177999.1|178100.6|178010.6|178101|178011|178088.2|177998.2|9
1725258650000|2024-09-02 06:30:50|178102.9|178012.9|178099|178009|178103.5|178013.5|178092.1|178002.1|21
1725258660000|2024-09-02 06:31:00|178098.7|178008.7|178099.3|178009.3|178101.8|178011.8|178089.4|177999.4|24
1725258670000|2024-09-02 06:31:10|178101.9|178011.9|178072.2|177982.2|178101.9|178011.9|178071.8|177981.8|33
1725258680000|2024-09-02 06:31:20|178068.7|177978.7|178077.3|177987.3|178088.6|177998.6|178063.4|177973.4|16
1725258690000|2024-09-02 06:31:30|178077.2|177987.2|178081.2|177991.2|178081.4|177991.4|178077.2|177987.2|8
1725258700000|2024-09-02 06:31:40|178081.5|177991.5|178082.6|177992.6|178087.4|177997.4|178080|177990|20
1725258710000|2024-09-02 06:31:50|178082.9|177992.9|178089.2|177999.2|178095.9|178005.9|178079.2|177989.2|33
1725258720000|2024-09-02 06:32:00|178101|178011|178151.7|178061.7|178153.5|178063.5|178097.2|178007.2|21
1725258730000|2024-09-02 06:32:10|178152.5|178062.5|178152.6|178062.6|178161.8|178071.8|178152.5|178062.5|13
1725258740000|2024-09-02 06:32:20|178153.8|178063.8|178156.6|178066.6|178156.6|178066.6|178153.8|178063.8|6
1725258750000|2024-09-02 06:32:30|178157.3|178067.3|178147.2|178057.2|178157.7|178067.7|178145.5|178055.5|8
1725258760000|2024-09-02 06:32:40|178150.1|178060.1|178150.6|178060.6|178151.4|178061.4|178147.8|178057.8|8
1725258770000|2024-09-02 06:32:50|178151.4|178061.4|178143.1|178053.1|178152.8|178062.8|178142|178052|15
1725258780000|2024-09-02 06:33:00|178143|178053|178165.6|178075.6|178166.6|178076.6|178140.7|178050.7|8
1725258790000|2024-09-02 06:33:10|178164|178074|178165.3|178075.3|178167.2|178077.2|178164|178074|3
1725258800000|2024-09-02 06:33:20|178166.9|178076.9|178183.6|178093.6|178192.3|178102.3|178166.9|178076.9|16
1725258810000|2024-09-02 06:33:30|178182.7|178092.7|178215.9|178125.9|178217.6|178127.6|178180.1|178090.1|20
1725258820000|2024-09-02 06:33:40|178218.3|178128.3|178221.8|178131.8|178221.8|178131.8|178211|178121|14
1725258830000|2024-09-02 06:33:50|178222.6|178132.6|178219.8|178129.8|178222.6|178132.6|178215.9|178125.9|13
1725258840000|2024-09-02 06:34:00|178216.1|178126.1|178231.3|178141.3|178231.3|178141.3|178216.1|178126.1|13
1725258850000|2024-09-02 06:34:10|178231.5|178141.5|178252.4|178162.4|178258.5|178168.5|178231.5|178141.5|18
1725258860000|2024-09-02 06:34:20|178250.7|178160.7|178250.7|178160.7|178250.7|178160.7|178247.1|178157.1|5
1725258870000|2024-09-02 06:34:30|178247.7|178157.7|178251.8|178161.8|178257.1|178167.1|178247.3|178157.3|11
1725258880000|2024-09-02 06:34:40|178247.4|178157.4|178357.6|178267.6|178372.4|178282.4|178247.4|178157.4|13
1725258890000|2024-09-02 06:34:50|178349.9|178259.9|178370.6|178280.6|178374.5|178284.5|178345.7|178255.7|12
1725258900000|2024-09-02 06:35:00|178371.4|178281.4|178369.4|178279.4|178376.9|178286.9|178369.4|178279.4|15
1725258910000|2024-09-02 06:35:10|178365.7|178275.7|178372.3|178282.3|178373.7|178283.7|178365.7|178275.7|16
1725258920000|2024-09-02 06:35:20|178373.9|178283.9|178376.2|178286.2|178383.8|178293.8|178368.5|178278.5|12
1725258930000|2024-09-02 06:35:30|178379.8|178289.8|178367.4|178277.4|178389.9|178299.9|178367.4|178277.4|15
1725258940000|2024-09-02 06:35:40|178371|178281|178369.4|178279.4|178371.1|178281.1|178368.1|178278.1|7
1725258950000|2024-09-02 06:35:50|178363.4|178273.4|178370.5|178280.5|178370.5|178280.5|178362.6|178272.6|9
1725258960000|2024-09-02 06:36:00|178369|178279|178377.2|178287.2|178387.3|178297.3|178368.5|178278.5|16
1725258970000|2024-09-02 06:36:10|178373.6|178283.6|178341.6|178251.6|178399|178309|178308.2|178218.2|16
1725258980000|2024-09-02 06:36:20|178338.5|178248.5|178312.4|178222.4|178343.8|178253.8|178306.2|178216.2|11
1725258990000|2024-09-02 06:36:30|178314.5|178224.5|178315|178225|178316.4|178226.4|178311.8|178221.8|7
1725259000000|2024-09-02 06:36:40|178315.2|178225.2|178315.3|178225.3|178315.3|178225.3|178315.2|178225.2|2
1725259010000|2024-09-02 06:36:50|178315.1|178225.1|178341.2|178251.2|178341.2|178251.2|178315.1|178225.1|8
1725259020000|2024-09-02 06:37:00|178339.3|178249.3|178332|178242|178339.3|178249.3|178330.8|178240.8|13
1725259030000|2024-09-02 06:37:10|178331.5|178241.5|178293.1|178203.1|178331.5|178241.5|178291.7|178201.7|22
1725259040000|2024-09-02 06:37:20|178291.2|178201.2|178312.7|178222.7|178317.1|178227.1|178288.1|178198.1|14
1725259050000|2024-09-02 06:37:30|178313.5|178223.5|178311.8|178221.8|178315.5|178225.5|178311.8|178221.8|6
1725259060000|2024-09-02 06:37:40|178313.5|178223.5|178312.9|178222.9|178324.5|178234.5|178312.9|178222.9|9
1725259070000|2024-09-02 06:37:50|178312.2|178222.2|178306.3|178216.3|178312.2|178222.2|178306.3|178216.3|5
1725259080000|2024-09-02 06:38:00|178308.3|178218.3|178255.7|178165.7|178309.7|178219.7|178255.7|178165.7|7
1725259090000|2024-09-02 06:38:10|178258.8|178168.8|178230.7|178140.7|178258.8|178168.8|178230.7|178140.7|16
1725259100000|2024-09-02 06:38:20|178232.4|178142.4|178239.2|178149.2|178239.2|178149.2|178232.4|178142.4|9
1725259110000|2024-09-02 06:38:30|178241.6|178151.6|178258.8|178168.8|178269.9|178179.9|178241.6|178151.6|5
1725259120000|2024-09-02 06:38:40|178258.7|178168.7|178264|178174|178264|178174|178255.6|178165.6|5
1725259130000|2024-09-02 06:38:50|178264.9|178174.9|178266.2|178176.2|178269.2|178179.2|178264.9|178174.9|4
1725259140000|2024-09-02 06:39:00|178267.8|178177.8|178256.2|178166.2|178267.8|178177.8|178256.2|178166.2|6
1725259150000|2024-09-02 06:39:10|178259.3|178169.3|178261.2|178171.2|178265.9|178175.9|178258.4|178168.4|9
1725259160000|2024-09-02 06:39:20|178263.2|178173.2|178281.6|178191.6|178285.9|178195.9|178263.2|178173.2|10
1725259170000|2024-09-02 06:39:30|178282.9|178192.9|178288.1|178198.1|178289.6|178199.6|178273.2|178183.2|13
1725259180000|2024-09-02 06:39:40|178284.9|178194.9|178285.6|178195.6|178288.1|178198.1|178271.5|178181.5|12
1725259190000|2024-09-02 06:39:50|178285.1|178195.1|178283.7|178193.7|178285.1|178195.1|178281.2|178191.2|7
1725259200000|2024-09-02 06:40:00|178284.1|178194.1|178284.7|178194.7|178284.7|178194.7|178275.2|178185.2|7
1725259210000|2024-09-02 06:40:10|178282.6|178192.6|178280|178190|178282.6|178192.6|178277.1|178187.1|4
1725259220000|2024-09-02 06:40:20|178277.6|178187.6|178286.4|178196.4|178287.2|178197.2|178277.6|178187.6|6
1725259230000|2024-09-02 06:40:30|178286.2|178196.2|178287.5|178197.5|178289.1|178199.1|178283.5|178193.5|7
1725259240000|2024-09-02 06:40:40|178292.8|178202.8|178288.1|178198.1|178292.8|178202.8|178284.7|178194.7|8
1725259250000|2024-09-02 06:40:50|178289.3|178199.3|178284|178194|178291.1|178201.1|178284|178194|8
1725259260000|2024-09-02 06:41:00|178285.3|178195.3|178225|178135|178288.3|178198.3|178211|178121|11
1725259270000|2024-09-02 06:41:10|178221.9|178131.9|178221.4|178131.4|178221.9|178131.9|178221.4|178131.4|2
1725259280000|2024-09-02 06:41:20|178220.8|178130.8|178223.1|178133.1|178223.3|178133.3|178211.2|178121.2|13
1725259290000|2024-09-02 06:41:30|178228.7|178138.7|178249.7|178159.7|178259.6|178169.6|178228.7|178138.7|12
1725259300000|2024-09-02 06:41:40|178248.7|178158.7|178246.8|178156.8|178248.7|178158.7|178245.4|178155.4|4
1725259310000|2024-09-02 06:41:50|178247.7|178157.7|178262.5|178172.5|178266.5|178176.5|178245|178155|6
1725259320000|2024-09-02 06:42:00|178260.6|178170.6|178261.8|178171.8|178261.8|178171.8|178254.4|178164.4|6
1725259330000|2024-09-02 06:42:10|178260.4|178170.4|178249.9|178159.9|178260.4|178170.4|178248.8|178158.8|9
1725259340000|2024-09-02 06:42:20|178248|178158|178249.5|178159.5|178251.4|178161.4|178246.5|178156.5|8
1725259350000|2024-09-02 06:42:30|178251.4|178161.4|178245.2|178155.2|178251.4|178161.4|178245.2|178155.2|7
1725259360000|2024-09-02 06:42:40|178244.3|178154.3|178242|178152|178244.8|178154.8|178242|178152|5
1725259370000|2024-09-02 06:42:50|178243.7|178153.7|178243.7|178153.7|178243.7|178153.7|178243.7|178153.7|1
1725259380000|2024-09-02 06:43:00|178242.9|178152.9|178242.9|178152.9|178242.9|178152.9|178242.9|178152.9|1
1725259390000|2024-09-02 06:43:10|178244.6|178154.6|178250.9|178160.9|178250.9|178160.9|178244.6|178154.6|3
1725259400000|2024-09-02 06:43:20|178246.4|178156.4|178254.5|178164.5|178254.5|178164.5|178245.9|178155.9|6
1725259410000|2024-09-02 06:43:30|178257.4|178167.4|178253.6|178163.6|178257.4|178167.4|178253.6|178163.6|5
1725259420000|2024-09-02 06:43:40|178253.9|178163.9|178253.6|178163.6|178256.1|178166.1|178250.5|178160.5|7
1725259430000|2024-09-02 06:43:50|178257.6|178167.6|178259.4|178169.4|178259.4|178169.4|178257.6|178167.6|4
1725259440000|2024-09-02 06:44:00|178261.2|178171.2|178269.6|178179.6|178269.6|178179.6|178261.2|178171.2|7
1725259450000|2024-09-02 06:44:10|178267.9|178177.9|178270.7|178180.7|178270.7|178180.7|178267.9|178177.9|5
1725259460000|2024-09-02 06:44:20|178272.4|178182.4|178268.8|178178.8|178273|178183|178268.8|178178.8|3
1725259470000|2024-09-02 06:44:30|178268|178178|178275.2|178185.2|178275.2|178185.2|178268|178178|5
1725259480000|2024-09-02 06:44:40|178273.1|178183.1|178271.7|178181.7|178273.1|178183.1|178266.3|178176.3|6
1725259490000|2024-09-02 06:44:50|178268.1|178178.1|178261.8|178171.8|178268.1|178178.1|178257.5|178167.5|8
1725259500000|2024-09-02 06:45:00|178267.1|178177.1|178266.7|178176.7|178267.1|178177.1|178258.2|178168.2|9
1725259510000|2024-09-02 06:45:10|178270.5|178180.5|178266.6|178176.6|178276.3|178186.3|178266.6|178176.6|8
1725259520000|2024-09-02 06:45:20|178264|178174|178262.6|178172.6|178264|178174|178262.6|178172.6|5
1725259530000|2024-09-02 06:45:30|178264|178174|178269.4|178179.4|178269.4|178179.4|178264|178174|4
1725259540000|2024-09-02 06:45:40|178272.4|178182.4|178261.4|178171.4|178272.4|178182.4|178252.2|178162.2|12
1725259550000|2024-09-02 06:45:50|178259.9|178169.9|178258.6|178168.6|178259.9|178169.9|178257.5|178167.5|6
1725259560000|2024-09-02 06:46:00|178257.1|178167.1|178274.8|178184.8|178275.8|178185.8|178257.1|178167.1|8
1725259570000|2024-09-02 06:46:10|178275.7|178185.7|178274.3|178184.3|178278.6|178188.6|178272.9|178182.9|8
1725259580000|2024-09-02 06:46:20|178270.3|178180.3|178290.5|178200.5|178295.2|178205.2|178270.3|178180.3|12
1725259590000|2024-09-02 06:46:30|178290.4|178200.4|178284.6|178194.6|178290.4|178200.4|178283.9|178193.9|5
1725259600000|2024-09-02 06:46:40|178284.2|178194.2|178279.7|178189.7|178284.2|178194.2|178279.7|178189.7|7
1725259610000|2024-09-02 06:46:50|178278.9|178188.9|178282.5|178192.5|178284.1|178194.1|178278.9|178188.9|7
1725259620000|2024-09-02 06:47:00|178284.6|178194.6|178282.8|178192.8|178286.2|178196.2|178278.9|178188.9|11
1725259630000|2024-09-02 06:47:10|178281.9|178191.9|178280.3|178190.3|178281.9|178191.9|178277.1|178187.1|6
1725259640000|2024-09-02 06:47:20|178276.4|178186.4|178269.8|178179.8|178279.9|178189.9|178269.8|178179.8|7
1725259650000|2024-09-02 06:47:30|178270.6|178180.6|178270.6|178180.6|178271|178181|178270.6|178180.6|3
1725259660000|2024-09-02 06:47:40|178269.3|178179.3|178269.3|178179.3|178269.3|178179.3|178269.3|178179.3|1
1725259670000|2024-09-02 06:47:50|178270.3|178180.3|178270.4|178180.4|178270.4|178180.4|178270.3|178180.3|2
1725259680000|2024-09-02 06:48:00|178268.1|178178.1|178271.1|178181.1|178271.1|178181.1|178268.1|178178.1|5
1725259690000|2024-09-02 06:48:10|178269.2|178179.2|178269.4|178179.4|178269.4|178179.4|178269.2|178179.2|2
1725259700000|2024-09-02 06:48:20|178263.7|178173.7|178262|178172|178263.7|178173.7|178262|178172|2
1725259710000|2024-09-02 06:48:30|178267.7|178177.7|178276.2|178186.2|178280.9|178190.9|178267.7|178177.7|6
1725259720000|2024-09-02 06:48:40|178273.1|178183.1|178259.8|178169.8|178273.1|178183.1|178258.1|178168.1|8
1725259730000|2024-09-02 06:48:50|178261.5|178171.5|178259.3|178169.3|178263.3|178173.3|178254.1|178164.1|8
1725259740000|2024-09-02 06:49:00|178256|178166|178258.5|178168.5|178258.5|178168.5|178252.4|178162.4|8
1725259760000|2024-09-02 06:49:20|178256.5|178166.5|178257.3|178167.3|178257.3|178167.3|178256|178166|3
1725259770000|2024-09-02 06:49:30|178252.3|178162.3|178252.3|178162.3|178254.6|178164.6|178252.3|178162.3|4
1725259780000|2024-09-02 06:49:40|178253.3|178163.3|178253.3|178163.3|178253.3|178163.3|178253.3|178163.3|1
1725259790000|2024-09-02 06:49:50|178256.9|178166.9|178279.8|178189.8|178295.6|178205.6|178255.2|178165.2|14
1725259800000|2024-09-02 06:50:00|178279.7|178189.7|178282.5|178192.5|178282.6|178192.6|178279.7|178189.7|4
1725259810000|2024-09-02 06:50:10|178282.6|178192.6|178286.9|178196.9|178286.9|178196.9|178282.6|178192.6|2
1725259820000|2024-09-02 06:50:20|178286.8|178196.8|178290.7|178200.7|178294.6|178204.6|178286.8|178196.8|7
1725259830000|2024-09-02 06:50:30|178285.8|178195.8|178286|178196|178290.2|178200.2|178285.8|178195.8|7
1725259840000|2024-09-02 06:50:40|178290.2|178200.2|178290.2|178200.2|178290.2|178200.2|178290.2|178200.2|1
1725259850000|2024-09-02 06:50:50|178290.6|178200.6|178247.4|178157.4|178290.8|178200.8|178242.7|178152.7|15
1725259860000|2024-09-02 06:51:00|178249.4|178159.4|178242.6|178152.6|178250.4|178160.4|178240|178150|10
1725259880000|2024-09-02 06:51:20|178239.5|178149.5|178239|178149|178243|178153|178239|178149|5
1725259890000|2024-09-02 06:51:30|178241.9|178151.9|178240.8|178150.8|178241.9|178151.9|178240.8|178150.8|3
1725259900000|2024-09-02 06:51:40|178239.7|178149.7|178242|178152|178242|178152|178239.6|178149.6|4
1725259910000|2024-09-02 06:51:50|178240.9|178150.9|178239.7|178149.7|178240.9|178150.9|178239.7|178149.7|2
1725259920000|2024-09-02 06:52:00|178239.5|178149.5|178213.3|178123.3|178239.5|178149.5|178146.3|178056.3|15
1725259930000|2024-09-02 06:52:10|178213.8|178123.8|178219.7|178129.7|178219.7|178129.7|178213.8|178123.8|7
1725259940000|2024-09-02 06:52:20|178215.4|178125.4|178220.1|178130.1|178220.1|178130.1|178215.4|178125.4|3
1725259950000|2024-09-02 06:52:30|178221.9|178131.9|178215.2|178125.2|178221.9|178131.9|178213.4|178123.4|9
1725259960000|2024-09-02 06:52:40|178218.8|178128.8|178216.8|178126.8|178218.8|178128.8|178216.8|178126.8|2
1725259970000|2024-09-02 06:52:50|178216.9|178126.9|178218|178128|178254.2|178164.2|178216.9|178126.9|12
1725259980000|2024-09-02 06:53:00|178222.2|178132.2|178269.8|178179.8|178274.6|178184.6|178222.2|178132.2|28
1725259990000|2024-09-02 06:53:10|178266|178176|178271.4|178181.4|178277.1|178187.1|178265.1|178175.1|12
1725260000000|2024-09-02 06:53:20|178271.1|178181.1|178282.1|178192.1|178283.6|178193.6|178265.1|178175.1|11
1725260010000|2024-09-02 06:53:30|178281|178191|178286.6|178196.6|178286.6|178196.6|178281|178191|5
1725260020000|2024-09-02 06:53:40|178296.6|178206.6|178294.6|178204.6|178297.9|178207.9|178289.3|178199.3|20
1725260030000|2024-09-02 06:53:50|178295.4|178205.4|178313.6|178223.6|178313.6|178223.6|178295.4|178205.4|6
1725260040000|2024-09-02 06:54:00|178314.2|178224.2|178321.4|178231.4|178324|178234|178314.2|178224.2|4
1725260050000|2024-09-02 06:54:10|178323.8|178233.8|178320|178230|178323.8|178233.8|178315.2|178225.2|7
1725260060000|2024-09-02 06:54:20|178323.3|178233.3|178323.2|178233.2|178323.3|178233.3|178322.5|178232.5|3
1725260070000|2024-09-02 06:54:30|178320.7|178230.7|178323.4|178233.4|178323.4|178233.4|178320|178230|3
1725260080000|2024-09-02 06:54:40|178316.8|178226.8|178319.1|178229.1|178320.7|178230.7|178316.8|178226.8|6
1725260090000|2024-09-02 06:54:50|178317.9|178227.9|178380.4|178290.4|178386.6|178296.6|178313.2|178223.2|14
1725260100000|2024-09-02 06:55:00|178377.5|178287.5|178378|178288|178378|178288|178377.3|178287.3|6
1725260110000|2024-09-02 06:55:10|178377.8|178287.8|178369.2|178279.2|178382.9|178292.9|178368.8|178278.8|11
1725260120000|2024-09-02 06:55:20|178368|178278|178360.2|178270.2|178370.9|178280.9|178360.2|178270.2|9
1725260130000|2024-09-02 06:55:30|178362.6|178272.6|178360.6|178270.6|178362.6|178272.6|178360.4|178270.4|3
1725260140000|2024-09-02 06:55:40|178361|178271|178366.6|178276.6|178367|178277|178361|178271|8
1725260150000|2024-09-02 06:55:50|178365.4|178275.4|178366.4|178276.4|178366.4|178276.4|178361.4|178271.4|4
1725260160000|2024-09-02 06:56:00|178363.6|178273.6|178374.4|178284.4|178377.3|178287.3|178363.6|178273.6|9
1725260170000|2024-09-02 06:56:10|178373.6|178283.6|178378.1|178288.1|178378.1|178288.1|178373.6|178283.6|7
1725260180000|2024-09-02 06:56:20|178386.5|178296.5|178375.8|178285.8|178386.5|178296.5|178375.7|178285.7|5
1725260190000|2024-09-02 06:56:30|178379|178289|178373.3|178283.3|178379|178289|178368.4|178278.4|3
1725260200000|2024-09-02 06:56:40|178373.9|178283.9|178373.3|178283.3|178373.9|178283.9|178368.5|178278.5|3
1725260210000|2024-09-02 06:56:50|178372.2|178282.2|178376.7|178286.7|178376.7|178286.7|178372.2|178282.2|4
1725260220000|2024-09-02 06:57:00|178374.1|178284.1|178378.8|178288.8|178378.8|178288.8|178374.1|178284.1|5
1725260230000|2024-09-02 06:57:10|178376|178286|178373.4|178283.4|178376.2|178286.2|178369.3|178279.3|6
1725260240000|2024-09-02 06:57:20|178373.2|178283.2|178373.2|178283.2|178373.2|178283.2|178373.2|178283.2|1
1725260250000|2024-09-02 06:57:30|178369.4|178279.4|178369.4|178279.4|178369.4|178279.4|178369.4|178279.4|1
1725260260000|2024-09-02 06:57:40|178370|178280|178421.3|178331.3|178425|178335|178370|178280|14
1725260270000|2024-09-02 06:57:50|178415.5|178325.5|178423.7|178333.7|178424.3|178334.3|178414.9|178324.9|9
1725260280000|2024-09-02 06:58:00|178424.1|178334.1|178475.9|178385.9|178475.9|178385.9|178424.1|178334.1|16
1725260290000|2024-09-02 06:58:10|178471.1|178381.1|178471.7|178381.7|178478.9|178388.9|178469.6|178379.6|10
1725260300000|2024-09-02 06:58:20|178478.2|178388.2|178448.2|178358.2|178478.2|178388.2|178448.1|178358.1|17
1725260310000|2024-09-02 06:58:30|178452.4|178362.4|178449.5|178359.5|178459.6|178369.6|178445.8|178355.8|11
1725260320000|2024-09-02 06:58:40|178446.5|178356.5|178458.3|178368.3|178461.2|178371.2|178446.5|178356.5|5
1725260330000|2024-09-02 06:58:50|178457.9|178367.9|178451.8|178361.8|178457.9|178367.9|178447.8|178357.8|22
1725260340000|2024-09-02 06:59:00|178452.4|178362.4|178451.8|178361.8|178462.8|178372.8|178448.7|178358.7|14
1725260350000|2024-09-02 06:59:10|178450.8|178360.8|178465.8|178375.8|178469.2|178379.2|178447.2|178357.2|18
1725260360000|2024-09-02 06:59:20|178466.2|178376.2|178465.7|178375.7|178466.2|178376.2|178465.7|178375.7|3
1725260370000|2024-09-02 06:59:30|178465.4|178375.4|178465.6|178375.6|178465.6|178375.6|178465.3|178375.3|3
1725260380000|2024-09-02 06:59:40|178465.7|178375.7|178479.5|178389.5|178479.7|178389.7|178465.7|178375.7|4
1725260390000|2024-09-02 06:59:50|178479.4|178389.4|178471.8|178381.8|178479.4|178389.4|178469.2|178379.2|10
1725260400000|2024-09-02 07:00:00|178479.6|178389.6|178506.9|178416.9|178512.3|178422.3|178479.6|178389.6|19
1725260410000|2024-09-02 07:00:10|178509.5|178419.5|178628.8|178498.8|178631.9|178501.9|178509.5|178405.2|22
1725260420000|2024-09-02 07:00:20|178630.6|178500.6|178639.5|178509.5|178644.7|178514.7|178626.4|178496.4|19
1725260430000|2024-09-02 07:00:30|178638|178508|178646.1|178516.1|178647.1|178517.1|178632.2|178502.2|13
1725260440000|2024-09-02 07:00:40|178645.3|178515.3|178637.9|178547.9|178646.4|178548.9|178637.9|178513.5|7
1725260450000|2024-09-02 07:00:50|178637.8|178547.8|178679.9|178549.9|178679.9|178563.8|178634.9|178544.9|9
1725260460000|2024-09-02 07:01:00|178680.7|178550.7|178689.3|178559.3|178689.3|178559.3|178680.7|178550.7|17
1725260470000|2024-09-02 07:01:10|178691.1|178561.1|178680.5|178550.5|178691.5|178561.5|178680.5|178550.5|17
1725260480000|2024-09-02 07:01:20|178679.3|178549.3|178715.8|178585.8|178723.3|178593.3|178679.3|178549.3|8
1725260490000|2024-09-02 07:01:30|178715.9|178585.9|178721.9|178591.9|178723.5|178593.5|178715.9|178585.9|8
1725260500000|2024-09-02 07:01:40|178721.4|178591.4|178722.1|178592.1|178725.8|178595.8|178716.1|178586.1|12
1725260510000|2024-09-02 07:01:50|178722.7|178592.7|178719.5|178589.5|178723.4|178593.4|178714.9|178584.9|10
1725260520000|2024-09-02 07:02:00|178721.5|178591.5|178724.1|178594.1|178724.1|178594.1|178718.2|178588.2|9
1725260530000|2024-09-02 07:02:10|178723.7|178593.7|178719.5|178629.5|178724.2|178632.4|178714.6|178593.7|12
1725260540000|2024-09-02 07:02:20|178703|178613|178718.1|178628.1|178719.6|178629.6|178703|178613|5
1725260550000|2024-09-02 07:02:30|178717.3|178627.3|178716.2|178586.2|178717.3|178627.3|178696.5|178585.6|16
1725260560000|2024-09-02 07:02:40|178716.3|178586.3|178713.6|178583.6|178719.3|178589.3|178713.6|178583.6|12
1725260570000|2024-09-02 07:02:50|178714.1|178584.1|178748.2|178618.2|178758.4|178628.4|178713.4|178583.4|13
1725260580000|2024-09-02 07:03:00|178747.1|178617.1|178707.9|178617.9|178747.1|178619.2|178707.8|178617.1|6
1725260590000|2024-09-02 07:03:10|178707.7|178617.7|178708|178618|178709.3|178619.3|178706.8|178616.8|10
1725260600000|2024-09-02 07:03:20|178706.4|178616.4|178620.9|178530.9|178706.4|178616.4|178619.6|178529.6|16
1725260610000|2024-09-02 07:03:30|178619.7|178529.7|178622.7|178532.7|178626.4|178536.4|178607.3|178517.3|14
1725260620000|2024-09-02 07:03:40|178623|178533|178616.3|178526.3|178623.7|178533.7|178615|178525|10
1725260630000|2024-09-02 07:03:50|178618|178528|178633.6|178543.6|178633.6|178543.6|178615.2|178525.2|10
1725260640000|2024-09-02 07:04:00|178630.7|178540.7|178636|178546|178645.6|178555.6|178630.7|178540.7|12
1725260650000|2024-09-02 07:04:10|178632.6|178542.6|178641.1|178551.1|178643.6|178553.6|178632.6|178542.6|10
1725260660000|2024-09-02 07:04:20|178642.2|178552.2|178633.3|178543.3|178644.1|178554.1|178623.6|178533.6|15
1725260670000|2024-09-02 07:04:30|178636.4|178546.4|178627.6|178537.6|178638.2|178548.2|178627.6|178537.6|8
1725260680000|2024-09-02 07:04:40|178623.5|178533.5|178643.5|178553.5|178644.6|178554.6|178623.5|178533.5|15
1725260690000|2024-09-02 07:04:50|178645.6|178555.6|178624.4|178534.4|178660.7|178570.7|178612.4|178522.4|16
1725260700000|2024-09-02 07:05:00|178623.4|178533.4|178624.2|178534.2|178624.2|178534.2|178620.9|178530.9|6
1725260710000|2024-09-02 07:05:10|178622.9|178532.9|178598.5|178508.5|178626.1|178536.1|178598.5|178508.5|17
1725260720000|2024-09-02 07:05:20|178597.4|178507.4|178608.8|178518.8|178608.8|178518.8|178584.2|178494.2|13
1725260730000|2024-09-02 07:05:30|178612.1|178522.1|178625.1|178535.1|178625.1|178535.1|178610.6|178520.6|14
1725260740000|2024-09-02 07:05:40|178629.7|178539.7|178630.2|178540.2|178632.3|178542.3|178629.7|178539.7|9
1725260750000|2024-09-02 07:05:50|178633.3|178543.3|178627.8|178537.8|178633.3|178543.3|178621.5|178531.5|7
1725260760000|2024-09-02 07:06:00|178628.1|178538.1|178629.3|178539.3|178629.3|178539.3|178628.1|178538.1|3
1725260770000|2024-09-02 07:06:10|178624.9|178534.9|178627|178537|178627|178537|178624.3|178534.3|13
1725260780000|2024-09-02 07:06:20|178626.8|178536.8|178629.6|178539.6|178630.4|178540.4|178626.8|178536.8|4
1725260790000|2024-09-02 07:06:30|178629.2|178539.2|178629.3|178539.3|178629.3|178539.3|178629.2|178539.2|2
1725260800000|2024-09-02 07:06:40|178629.7|178539.7|178602.4|178512.4|178629.7|178539.7|178601.3|178511.3|16
1725260810000|2024-09-02 07:06:50|178602.6|178512.6|178600.5|178510.5|178602.7|178512.7|178595.2|178505.2|13
1725260820000|2024-09-02 07:07:00|178602.4|178512.4|178610.7|178520.7|178627.4|178537.4|178602.4|178512.4|17
1725260830000|2024-09-02 07:07:10|178612.1|178522.1|178617.8|178527.8|178617.8|178527.8|178609.7|178519.7|10
1725260840000|2024-09-02 07:07:20|178616.4|178526.4|178614.1|178524.1|178618.2|178528.2|178609.4|178519.4|12
1725260850000|2024-09-02 07:07:30|178615.8|178525.8|178616.8|178526.8|178618.2|178528.2|178607.3|178517.3|9
1725260860000|2024-09-02 07:07:40|178616.3|178526.3|178620.7|178530.7|178621.5|178531.5|178616.3|178526.3|6
1725260870000|2024-09-02 07:07:50|178621|178531|178615.4|178525.4|178624.1|178534.1|178615.4|178525.4|14
1725260880000|2024-09-02 07:08:00|178616.7|178526.7|178631.4|178541.4|178681.5|178591.5|178614.5|178524.5|10
1725260890000|2024-09-02 07:08:10|178630.7|178540.7|178634.6|178544.6|178634.6|178544.6|178630.7|178540.7|2
1725260900000|2024-09-02 07:08:20|178633.7|178543.7|178631.6|178541.6|178633.7|178543.7|178630.8|178540.8|3
1725260910000|2024-09-02 07:08:30|178632.1|178542.1|178644.5|178554.5|178644.5|178554.5|178627.4|178537.4|16
1725260920000|2024-09-02 07:08:40|178642.6|178552.6|178598.2|178508.2|178644.5|178554.5|178593.4|178503.4|12
1725260930000|2024-09-02 07:08:50|178600.3|178510.3|178603.8|178513.8|178603.8|178513.8|178594|178504|10
1725260940000|2024-09-02 07:09:00|178604.4|178514.4|178602.2|178512.2|178605.8|178515.8|178599.9|178509.9|10
1725260950000|2024-09-02 07:09:10|178604.5|178514.5|178602.5|178512.5|178604.5|178514.5|178599.9|178509.9|8
1725260960000|2024-09-02 07:09:20|178602.2|178512.2|178613.4|178523.4|178613.4|178523.4|178602.2|178512.2|5
1725260970000|2024-09-02 07:09:30|178616.9|178526.9|178619.9|178529.9|178619.9|178529.9|178615.4|178525.4|5
1725260980000|2024-09-02 07:09:40|178620.3|178530.3|178633.4|178543.4|178633.4|178543.4|178620.3|178530.3|4
1725260990000|2024-09-02 07:09:50|178633.6|178543.6|178634.9|178544.9|178639.1|178549.1|178633.6|178543.6|6
1725261000000|2024-09-02 07:10:00|178635.5|178545.5|178712.2|178622.2|178712.2|178622.2|178635.1|178545.1|13
1725261010000|2024-09-02 07:10:10|178712.5|178622.5|178706.6|178616.6|178712.5|178622.5|178706.4|178616.4|7
1725261020000|2024-09-02 07:10:20|178706.5|178616.5|178732.5|178642.5|178732.5|178642.5|178706.5|178616.5|11
1725261030000|2024-09-02 07:10:30|178733.6|178643.6|178746.5|178656.5|178762|178672|178733.6|178643.6|12
1725261040000|2024-09-02 07:10:40|178744.3|178654.3|178731.8|178641.8|178744.4|178654.4|178731.8|178641.8|10
1725261050000|2024-09-02 07:10:50|178734.5|178644.5|178737.2|178647.2|178741.8|178651.8|178734.5|178644.5|8
1725261060000|2024-09-02 07:11:00|178734.4|178644.4|178736.2|178646.2|178736.3|178646.3|178733.2|178643.2|4
1725261070000|2024-09-02 07:11:10|178734.2|178644.2|178745.8|178655.8|178745.8|178655.8|178734.2|178644.2|6
1725261080000|2024-09-02 07:11:20|178743.9|178653.9|178808.8|178678.8|178808.9|178678.9|178743.9|178651.7|16
1725261090000|2024-09-02 07:11:30|178808|178678|178808.7|178678.7|178808.7|178678.7|178807.8|178677.8|7
1725261100000|2024-09-02 07:11:40|178808.8|178678.8|178810.7|178680.7|178810.7|178680.7|178807|178677|15
1725261110000|2024-09-02 07:11:50|178811|178681|178812.6|178682.6|178812.6|178682.6|178811|178681|6
1725261120000|2024-09-02 07:12:00|178812.8|178682.8|178796.4|178706.4|178813.1|178706.4|178796.1|178682.7|6
1725261130000|2024-09-02 07:12:10|178800.3|178710.3|178812.5|178682.5|178812.5|178710.4|178783.6|178678.2|14
1725261140000|2024-09-02 07:12:20|178812.7|178682.7|178810.4|178680.4|178812.7|178682.7|178807.2|178677.2|9
1725261150000|2024-09-02 07:12:30|178810.5|178680.5|178812.4|178682.4|178812.4|178682.4|178809.7|178679.7|9
1725261160000|2024-09-02 07:12:40|178812.6|178682.6|178795.3|178705.3|178817.3|178705.4|178794|178682.6|7
1725261170000|2024-09-02 07:12:50|178795.2|178705.2|178864.7|178774.7|178902.8|178782.7|178794.7|178704.7|13
1725261180000|2024-09-02 07:13:00|178862.7|178772.7|178864.5|178774.5|178865.6|178775.6|178847.9|178757.9|13
1725261190000|2024-09-02 07:13:10|178866|178776|178873.7|178783.7|178877.8|178787.8|178866|178776|9
1725261200000|2024-09-02 07:13:20|178871.5|178781.5|178870.2|178780.2|178871.7|178781.7|178870.2|178780.2|4
1725261210000|2024-09-02 07:13:30|178867.7|178777.7|178857.5|178767.5|178874.5|178784.5|178857.5|178767.5|11
1725261220000|2024-09-02 07:13:40|178857.9|178767.9|178873.2|178783.2|178873.2|178783.2|178857.9|178767.9|3
1725261230000|2024-09-02 07:13:50|178875.8|178785.8|178876.3|178786.3|178880.2|178790.2|178875.5|178785.5|6
1725261240000|2024-09-02 07:14:00|178877.4|178787.4|178892.2|178802.2|178895.9|178805.9|178877.4|178787.4|12
1725261250000|2024-09-02 07:14:10|178893.1|178803.1|178902.3|178812.3|178903.8|178813.8|178878.5|178788.5|21
1725261260000|2024-09-02 07:14:20|178906.5|178816.5|178906.1|178816.1|178906.5|178816.5|178900.2|178810.2|15
1725261270000|2024-09-02 07:14:30|178907.8|178817.8|178978.6|178888.6|179043.4|178926.5|178907.8|178817.8|12
1725261280000|2024-09-02 07:14:40|178976.5|178886.5|179052.2|178922.2|179052.2|178922.2|178943.6|178853.6|14
1725261290000|2024-09-02 07:14:50|179050.6|178920.6|179021.7|178931.7|179050.6|178937|179019.3|178920.6|11
1725261300000|2024-09-02 07:15:00|179018.4|178928.4|179021.1|178931.1|179021.1|178931.1|179013.3|178923.3|16
1725261310000|2024-09-02 07:15:10|179021.5|178931.5|178969.6|178879.6|179021.5|178931.5|178969.6|178879.6|14
1725261320000|2024-09-02 07:15:20|178970.2|178880.2|179023.6|178893.6|179028.3|178898.3|178968.7|178878.7|14
1725261330000|2024-09-02 07:15:30|179021.5|178891.5|179003.9|178913.9|179021.5|178913.9|178993.7|178887.3|15
1725261340000|2024-09-02 07:15:40|179006.2|178916.2|178998.7|178908.7|179006.7|178916.7|178998.7|178908.7|21
1725261350000|2024-09-02 07:15:50|179003|178913|179008.3|178918.3|179038.4|178948.4|178998.1|178908.1|17
1725261360000|2024-09-02 07:16:00|179004.3|178914.3|179007.4|178917.4|179015.8|178925.8|179003.3|178913.3|13
1725261370000|2024-09-02 07:16:10|179007.1|178917.1|179010.8|178920.8|179015.8|178925.8|178998|178908|15
1725261380000|2024-09-02 07:16:20|179024.7|178934.7|179012.2|178922.2|179024.7|178934.7|179006.6|178916.6|8
1725261390000|2024-09-02 07:16:30|179014.9|178924.9|179014.7|178924.7|179024.4|178934.4|179013.3|178923.3|28
1725261400000|2024-09-02 07:16:40|179012.1|178922.1|179015.8|178925.8|179018.3|178928.3|179012.1|178922.1|18
1725261410000|2024-09-02 07:16:50|179015.7|178925.7|179015.7|178925.7|179020.5|178930.5|179004.9|178914.9|23
1725261420000|2024-09-02 07:17:00|179015.1|178925.1|179014.6|178924.6|179016.6|178926.6|179010.3|178920.3|19
1725261430000|2024-09-02 07:17:10|179018|178928|179013.7|178923.7|179021.1|178931.1|179005.4|178915.4|17
1725261440000|2024-09-02 07:17:20|179013.9|178923.9|179002.5|178912.5|179014.1|178924.1|178999.1|178909.1|20
1725261450000|2024-09-02 07:17:30|179003.7|178913.7|179005.8|178915.8|179006.5|178916.5|179002.4|178912.4|13
1725261460000|2024-09-02 07:17:40|179004.1|178914.1|178998.9|178908.9|179007.9|178917.9|178995.4|178905.4|14
1725261470000|2024-09-02 07:17:50|178999|178909|178996.2|178906.2|178999|178909|178993.8|178903.8|11
1725261480000|2024-09-02 07:18:00|178995.9|178905.9|179006.2|178916.2|179006.2|178916.2|178995.9|178905.9|8
1725261490000|2024-09-02 07:18:10|179004|178914|179002.7|178912.7|179004.8|178914.8|179000.6|178910.6|7
1725261500000|2024-09-02 07:18:20|179002.9|178912.9|178999.1|178909.1|179003.6|178913.6|178999.1|178909.1|4
1725261510000|2024-09-02 07:18:30|179006.9|178916.9|178995.5|178905.5|179006.9|178916.9|178995|178905|10
1725261520000|2024-09-02 07:18:40|178994.7|178904.7|178995.2|178905.2|178996.5|178906.5|178991.7|178901.7|10
1725261530000|2024-09-02 07:18:50|178990.8|178900.8|178994.5|178904.5|178994.5|178904.5|178990.8|178900.8|3
1725261540000|2024-09-02 07:19:00|178992.1|178902.1|178991.8|178901.8|178995.2|178905.2|178984.9|178894.9|13
1725261550000|2024-09-02 07:19:10|178995.7|178905.7|178993|178903|178997.9|178907.9|178993|178903|7
1725261560000|2024-09-02 07:19:20|178986.7|178896.7|178993.7|178903.7|178993.7|178903.7|178986.7|178896.7|12
1725261570000|2024-09-02 07:19:30|178992.9|178902.9|178993.4|178903.4|178993.4|178903.4|178990.7|178900.7|6
1725261580000|2024-09-02 07:19:40|178984.8|178894.8|178985.2|178895.2|178985.2|178895.2|178984.8|178894.8|2
1725261590000|2024-09-02 07:19:50|178991.4|178901.4|178993.9|178903.9|178995.5|178905.5|178990.9|178900.9|7
1725261600000|2024-09-02 07:20:00|178995.5|178905.5|178996.1|178906.1|178996.1|178906.1|178993.9|178903.9|5
1725261610000|2024-09-02 07:20:10|178997.1|178907.1|179000.6|178910.6|179004.4|178914.4|178995.9|178905.9|11
1725261620000|2024-09-02 07:20:20|179000.4|178910.4|179085.5|178995.5|179085.5|178995.5|178999.1|178909.1|26
1725261630000|2024-09-02 07:20:30|179086.9|178996.9|179120.6|179030.6|179126.2|179036.2|179079.7|178989.7|34
1725261640000|2024-09-02 07:20:40|179119.4|179029.4|179064.5|178974.5|179127.8|179037.8|179064.5|178974.5|29
1725261650000|2024-09-02 07:20:50|179062.2|178972.2|179049.3|178959.3|179064.6|178974.6|179048.7|178958.7|13
1725261660000|2024-09-02 07:21:00|179050.3|178960.3|179053.4|178963.4|179054.7|178964.7|179050.3|178960.3|19
1725261670000|2024-09-02 07:21:10|179054.5|178964.5|179077.9|178987.9|179085.5|178995.5|179054.5|178964.5|29
1725261680000|2024-09-02 07:21:20|179076.4|178986.4|179062.8|178972.8|179076.4|178986.4|179062.8|178972.8|32
1725261690000|2024-09-02 07:21:30|179064.8|178974.8|179048.5|178958.5|179064.8|178974.8|179047.8|178957.8|14
1725261700000|2024-09-02 07:21:40|179048.7|178958.7|179053.9|178963.9|179059.1|178969.1|179037|178947|16
1725261710000|2024-09-02 07:21:50|179055.4|178965.4|179068.6|178978.6|179077.9|178987.9|179055.4|178965.4|20
1725261720000|2024-09-02 07:22:00|179069.7|178979.7|179071.8|178981.8|179080.3|178990.3|179069.6|178979.6|25
1725261730000|2024-09-02 07:22:10|179068.8|178978.8|179080.8|178990.8|179091.6|179001.6|179068.8|178978.8|29
1725261740000|2024-09-02 07:22:20|179080.7|178990.7|179069.6|178979.6|179081.2|178991.2|179069.6|178979.6|18
1725261750000|2024-09-02 07:22:30|179069.7|178979.7|179055.9|178965.9|179079.9|178989.9|179052.5|178962.5|18
1725261760000|2024-09-02 07:22:40|179055.3|178965.3|179053.8|178963.8|179057.7|178967.7|179053.6|178963.6|12
1725261770000|2024-09-02 07:22:50|179053.4|178963.4|179050.9|178960.9|179054.9|178964.9|179050.9|178960.9|12
1725261780000|2024-09-02 07:23:00|179050.2|178960.2|179048.8|178958.8|179050.9|178960.9|179044.2|178954.2|17
1725261790000|2024-09-02 07:23:10|179051.2|178961.2|179049.9|178959.9|179051.2|178961.2|179047.7|178957.7|8
1725261800000|2024-09-02 07:23:20|179048.9|178958.9|179037.1|178947.1|179048.9|178958.9|179037.1|178947.1|23
1725261810000|2024-09-02 07:23:30|179037|178947|179039.7|178949.7|179039.7|178949.7|179035.6|178945.6|7
1725261820000|2024-09-02 07:23:40|179039.8|178949.8|179045.8|178955.8|179046.7|178956.7|179039.8|178949.8|11
1725261830000|2024-09-02 07:23:50|179044.5|178954.5|179046.2|178956.2|179047.1|178957.1|179044.5|178954.5|6
1725261840000|2024-09-02 07:24:00|179051.2|178961.2|179089.9|178999.9|179089.9|178999.9|179048.9|178958.9|12
1725261850000|2024-09-02 07:24:10|179090.5|179000.5|179095.6|179005.6|179095.6|179005.6|179078.7|178988.7|20
1725261860000|2024-09-02 07:24:20|179095|179005|179096.3|179006.3|179098.5|179008.5|179091.7|179001.7|10
1725261870000|2024-09-02 07:24:30|179097.5|179007.5|179097.7|179007.7|179097.7|179007.7|179095.4|179005.4|5
1725261880000|2024-09-02 07:24:40|179099.3|179009.3|179095.2|179005.2|179101.8|179011.8|179095.2|179005.2|5
1725261890000|2024-09-02 07:24:50|179097.7|179007.7|179103.3|179013.3|179106.8|179016.8|179097.6|179007.6|13
1725261900000|2024-09-02 07:25:00|179102.2|179012.2|179106.8|179016.8|179106.8|179016.8|179094|179004|11
1725261910000|2024-09-02 07:25:10|179106.1|179016.1|179086.8|178996.8|179129.5|179039.5|179081|178991|22
1725261920000|2024-09-02 07:25:20|179075.9|178985.9|179115.5|179025.5|179116.2|179026.2|179059.2|178969.2|30
1725261930000|2024-09-02 07:25:30|179112.2|179022.2|179105.7|179015.7|179116.5|179026.5|179101.7|179011.7|21
1725261940000|2024-09-02 07:25:40|179108|179018|179101.5|179011.5|179121.2|179031.2|179095.5|179005.5|21
1725261950000|2024-09-02 07:25:50|179101.1|179011.1|179102|179012|179104.2|179014.2|179093.5|179003.5|16
1725261960000|2024-09-02 07:26:00|179105.7|179015.7|179126.1|179036.1|179130.6|179040.6|179104.8|179014.8|12
1725261970000|2024-09-02 07:26:10|179123.4|179033.4|179103.4|179013.4|179129.8|179039.8|179090.5|179000.5|13
1725261980000|2024-09-02 07:26:20|179104.4|179014.4|179101.2|179011.2|179107.8|179017.8|179100.8|179010.8|10
1725261990000|2024-09-02 07:26:30|179102.9|179012.9|179117.5|179027.5|179117.5|179027.5|179101.9|179011.9|8
1725262000000|2024-09-02 07:26:40|179118.2|179028.2|179228.3|179138.3|179232.4|179142.4|179118.2|179028.2|13
1725262010000|2024-09-02 07:26:50|179228.7|179138.7|179206.5|179116.5|179228.7|179138.7|179187.2|179097.2|12
1725262020000|2024-09-02 07:27:00|179214.4|179124.4|179290|179200|179290|179200|179214.4|179124.4|20
1725262030000|2024-09-02 07:27:10|179285.6|179195.6|179323.1|179233.1|179376.4|179286.4|179283.4|179193.4|32
1725262040000|2024-09-02 07:27:20|179321.6|179231.6|179323.9|179233.9|179329.1|179239.1|179319.8|179229.8|25
1725262050000|2024-09-02 07:27:30|179324.4|179234.4|179333.5|179243.5|179334.9|179244.9|179324.4|179234.4|19
1725262060000|2024-09-02 07:27:40|179337.3|179247.3|179308.4|179218.4|179338.4|179248.4|179306.5|179216.5|10
1725262070000|2024-09-02 07:27:50|179307.8|179217.8|179294.1|179204.1|179308.1|179218.1|179278.3|179188.3|8
1725262080000|2024-09-02 07:28:00|179293.7|179203.7|179303.3|179213.3|179309.8|179219.8|179293.7|179203.7|10
1725262090000|2024-09-02 07:28:10|179308.2|179218.2|179309.3|179219.3|179309.8|179219.8|179287.9|179197.9|6
1725262100000|2024-09-02 07:28:20|179316.5|179226.5|179318.8|179228.8|179318.8|179228.8|179314.2|179224.2|4
1725262110000|2024-09-02 07:28:30|179319|179229|179311.6|179221.6|179322.2|179232.2|179311.6|179221.6|5
1725262120000|2024-09-02 07:28:40|179316.3|179226.3|179353.2|179263.2|179362.3|179272.3|179311.4|179221.4|12
1725262130000|2024-09-02 07:28:50|179353.5|179263.5|179361.6|179271.6|179365|179275|179353.5|179263.5|6
1725262140000|2024-09-02 07:29:00|179365|179275|179357.3|179267.3|179366|179276|179357.3|179267.3|4
1725262150000|2024-09-02 07:29:10|179350.1|179260.1|179262.8|179172.8|179357.3|179267.3|179262.8|179172.8|12
1725262160000|2024-09-02 07:29:20|179269.9|179179.9|179268.9|179178.9|179271.6|179181.6|179265.7|179175.7|5
1725262170000|2024-09-02 07:29:30|179267.6|179177.6|179225|179135|179267.6|179177.6|179217.6|179127.6|20
1725262180000|2024-09-02 07:29:40|179227.3|179137.3|179232.5|179142.5|179233.6|179143.6|179227.3|179137.3|17
1725262190000|2024-09-02 07:29:50|179231.1|179141.1|179203.6|179113.6|179231.1|179141.1|179203.6|179113.6|8
1725262200000|2024-09-02 07:30:00|179202.7|179112.7|179209.5|179119.5|179209.5|179119.5|179202.7|179112.7|3
1725262210000|2024-09-02 07:30:10|179207.1|179117.1|179207.1|179117.1|179207.4|179117.4|179207.1|179117.1|3
1725262220000|2024-09-02 07:30:20|179212.4|179122.4|179211.9|179121.9|179213.7|179123.7|179211.9|179121.9|7
1725262230000|2024-09-02 07:30:30|179213.7|179123.7|179213.9|179123.9|179213.9|179123.9|179211.9|179121.9|4
1725262240000|2024-09-02 07:30:40|179214|179124|179212.1|179122.1|179214|179124|179212.1|179122.1|3
1725262250000|2024-09-02 07:30:50|179212.2|179122.2|179212.1|179122.1|179212.2|179122.2|179212.1|179122.1|2
1725262260000|2024-09-02 07:31:00|179215.6|179125.6|179220.8|179130.8|179225.1|179135.1|179215.6|179125.6|4
1725262270000|2024-09-02 07:31:10|179225.1|179135.1|179217.4|179127.4|179225.1|179135.1|179215.6|179125.6|6
1725262280000|2024-09-02 07:31:20|179212.2|179122.2|179213.9|179123.9|179213.9|179123.9|179212.2|179122.2|4
1725262290000|2024-09-02 07:31:30|179212.1|179122.1|179213.2|179123.2|179213.2|179123.2|179212.1|179122.1|3
1725262300000|2024-09-02 07:31:40|179214.9|179124.9|179248.9|179118.9|179270.9|179140.9|179214.9|179116.5|11
1725262310000|2024-09-02 07:31:50|179248.5|179118.5|179198.4|179108.4|179253.6|179123.6|179198.4|179108.4|16
1725262320000|2024-09-02 07:32:00|179201.9|179111.9|179180.3|179090.3|179201.9|179111.9|179180.3|179090.3|7
1725262330000|2024-09-02 07:32:10|179180.1|179090.1|179181.5|179091.5|179181.6|179091.6|179179.7|179089.7|5
1725262340000|2024-09-02 07:32:20|179179.8|179089.8|179148.6|179058.6|179179.8|179089.8|179148.1|179058.1|10
1725262350000|2024-09-02 07:32:30|179150|179060|179150.3|179060.3|179150.3|179060.3|179149.7|179059.7|4
1725262360000|2024-09-02 07:32:40|179152.9|179062.9|179265.3|179135.3|179266|179136|179152.9|179062.9|22
1725262370000|2024-09-02 07:32:50|179265.8|179135.8|179298.8|179168.8|179298.9|179168.9|179265.8|179135.8|18
1725262380000|2024-09-02 07:33:00|179299.1|179169.1|179249|179159|179299.3|179193.6|179244.6|179154.6|11
1725262400000|2024-09-02 07:33:20|179239|179149|179205.1|179115.1|179239|179149|179203|179113|21
1725262410000|2024-09-02 07:33:30|179203.6|179113.6|179208|179118|179209.6|179119.6|179202.9|179112.9|13
1725262420000|2024-09-02 07:33:40|179205.4|179115.4|179201.8|179111.8|179205.4|179115.4|179201.8|179111.8|4
1725262430000|2024-09-02 07:33:50|179201.6|179111.6|179188.6|179098.6|179201.6|179111.6|179188.6|179098.6|12
1725262440000|2024-09-02 07:34:00|179188.4|179098.4|179186.5|179096.5|179188.4|179098.4|179186.5|179096.5|3
1725262450000|2024-09-02 07:34:10|179186.2|179096.2|179181.5|179091.5|179186.2|179096.2|179181.5|179091.5|7
1725262460000|2024-09-02 07:34:20|179181|179091|179084.4|178994.4|179181|179091|179081.3|178991.3|16
1725262470000|2024-09-02 07:34:30|179079.5|178989.5|179078|178988|179088.5|178998.5|179077.5|178987.5|13
1725262480000|2024-09-02 07:34:40|179078.1|178988.1|179073.5|178983.5|179082.5|178992.5|179073.4|178983.4|10
1725262490000|2024-09-02 07:34:50|179073.4|178983.4|179018.1|178928.1|179076.7|178986.7|179003.1|178913.1|12
1725262500000|2024-09-02 07:35:00|179019.2|178929.2|179036.2|178946.2|179036.2|178946.2|179019.2|178929.2|16
1725262510000|2024-09-02 07:35:10|179041.1|178951.1|179054.7|178964.7|179056.1|178966.1|179035.1|178945.1|14
1725262520000|2024-09-02 07:35:20|179054.4|178964.4|179055.6|178965.6|179057.4|178967.4|179054.4|178964.4|4
1725262530000|2024-09-02 07:35:30|179048.7|178958.7|179051.3|178961.3|179054.2|178964.2|179048.7|178958.7|5
1725262540000|2024-09-02 07:35:40|179048.4|178958.4|179028.3|178938.3|179049.9|178959.9|179028.3|178938.3|6
1725262550000|2024-09-02 07:35:50|179023|178933|179024|178934|179024|178934|179023|178933|2
1725262560000|2024-09-02 07:36:00|179024.2|178934.2|179037|178947|179037|178947|179024.2|178934.2|5
1725262570000|2024-09-02 07:36:10|179038.1|178948.1|179042.3|178952.3|179042.3|178952.3|179038.1|178948.1|2
1725262580000|2024-09-02 07:36:20|179043.6|178953.6|179038|178948|179070.4|178980.4|179035.3|178945.3|19
1725262590000|2024-09-02 07:36:30|179037.4|178947.4|179038.1|178948.1|179039|178949|179035.8|178945.8|13
1725262600000|2024-09-02 07:36:40|179038|178948|179037.2|178947.2|179038|178948|179037.2|178947.2|5
1725262620000|2024-09-02 07:37:00|179035.7|178945.7|179028.4|178938.4|179035.7|178945.7|179023.6|178933.6|8
1725262630000|2024-09-02 07:37:10|179029.9|178939.9|179023.2|178933.2|179029.9|178939.9|179022.2|178932.2|9
1725262640000|2024-09-02 07:37:20|179020.7|178930.7|179016.7|178926.7|179020.7|178930.7|179014.9|178924.9|5
1725262650000|2024-09-02 07:37:30|179017.5|178927.5|179036.8|178946.8|179036.8|178946.8|179017.5|178927.5|17
1725262660000|2024-09-02 07:37:40|179032.1|178942.1|179031.9|178941.9|179035.4|178945.4|179031.9|178941.9|4
1725262670000|2024-09-02 07:37:50|179045.6|178955.6|179050.9|178960.9|179052.8|178962.8|179045.6|178955.6|9
1725262680000|2024-09-02 07:38:00|179052.6|178962.6|179057.7|178967.7|179057.7|178967.7|179048|178958|9
1725262690000|2024-09-02 07:38:10|179050.2|178960.2|179055.4|178965.4|179055.4|178965.4|179046.6|178956.6|11
1725262700000|2024-09-02 07:38:20|179052.9|178962.9|179054.3|178964.3|179056.6|178966.6|179044.8|178954.8|9
1725262710000|2024-09-02 07:38:30|179052.5|178962.5|179038.5|178948.5|179052.5|178962.5|179037.5|178947.5|6
1725262720000|2024-09-02 07:38:40|179037.3|178947.3|179021.1|178931.1|179037.3|178947.3|179020.1|178930.1|10
1725262730000|2024-09-02 07:38:50|179020.4|178930.4|179051.3|178961.3|179051.3|178961.3|179018.9|178928.9|10
1725262740000|2024-09-02 07:39:00|179053.9|178963.9|179053.5|178963.5|179055.9|178965.9|179053.5|178963.5|3
1725262750000|2024-09-02 07:39:10|179051.9|178961.9|179051.1|178961.1|179055.5|178965.5|179048|178958|10
1725262760000|2024-09-02 07:39:20|179053|178963|179047.6|178957.6|179054.5|178964.5|179045.1|178955.1|17
1725262770000|2024-09-02 07:39:30|179047.7|178957.7|179050.8|178960.8|179050.8|178960.8|179047.3|178957.3|11
1725262780000|2024-09-02 07:39:40|179050.3|178960.3|179049.9|178959.9|179056.5|178966.5|179049.9|178959.9|8
1725262790000|2024-09-02 07:39:50|179056|178966|179050.1|178960.1|179059.4|178969.4|179049.7|178959.7|9
1725262800000|2024-09-02 07:40:00|179050.5|178960.5|179049.2|178959.2|179054.1|178964.1|179045.7|178955.7|14
1725262810000|2024-09-02 07:40:10|179050.4|178960.4|179050.1|178960.1|179051.1|178961.1|179050.1|178960.1|7
1725262820000|2024-09-02 07:40:20|179050.6|178960.6|179049.7|178959.7|179051.3|178961.3|179041.6|178951.6|15
1725262830000|2024-09-02 07:40:30|179048.5|178958.5|179043.9|178953.9|179048.5|178958.5|179042.4|178952.4|13
1725262840000|2024-09-02 07:40:40|179043.8|178953.8|179042.2|178952.2|179044.3|178954.3|179041.9|178951.9|7
1725262850000|2024-09-02 07:40:50|179042.1|178952.1|179044.5|178954.5|179044.5|178954.5|179041.9|178951.9|7
1725262860000|2024-09-02 07:41:00|179046.3|178956.3|179163|179073|179187.3|179097.3|179046.3|178956.3|29
1725262870000|2024-09-02 07:41:10|179157.1|179067.1|179115.9|179025.9|179171.1|179081.1|179115.9|179025.9|17
1725262880000|2024-09-02 07:41:20|179114.2|179024.2|179124.8|179034.8|179124.8|179034.8|179111.1|179021.1|24
1725262890000|2024-09-02 07:41:30|179129.1|179039.1|179127.9|179037.9|179129.1|179039.1|179121.6|179031.6|10
1725262900000|2024-09-02 07:41:40|179122|179032|179120.6|179030.6|179122.1|179032.1|179120.4|179030.4|9
1725262910000|2024-09-02 07:41:50|179122|179032|179123.9|179033.9|179124.4|179034.4|179122|179032|8
1725262920000|2024-09-02 07:42:00|179123.7|179033.7|179122.1|179032.1|179124.1|179034.1|179122.1|179032.1|6
1725262930000|2024-09-02 07:42:10|179119|179029|179119.1|179029.1|179120.4|179030.4|179118.8|179028.8|11
1725262940000|2024-09-02 07:42:20|179118.8|179028.8|179119.4|179029.4|179120.7|179030.7|179117.4|179027.4|11
1725262950000|2024-09-02 07:42:30|179120.9|179030.9|179116.2|179026.2|179120.9|179030.9|179116.2|179026.2|11
1725262960000|2024-09-02 07:42:40|179116.7|179026.7|179109.8|179019.8|179116.7|179026.7|179105.8|179015.8|10
1725262970000|2024-09-02 07:42:50|179109.7|179019.7|179110|179020|179110.1|179020.1|179109.1|179019.1|8
1725262980000|2024-09-02 07:43:00|179110.1|179020.1|179099.8|179009.8|179110.3|179020.3|179099.6|179009.6|14
1725262990000|2024-09-02 07:43:10|179105.9|179015.9|179114.6|179024.6|179119.6|179029.6|179103.6|179013.6|20
1725263000000|2024-09-02 07:43:20|179108.8|179018.8|179106.9|179016.9|179113.2|179023.2|179106.9|179016.9|6
1725263010000|2024-09-02 07:43:30|179106.7|179016.7|179108.4|179018.4|179108.6|179018.6|179104.4|179014.4|8
1725263020000|2024-09-02 07:43:40|179106.7|179016.7|179109|179019|179111.2|179021.2|179106.7|179016.7|6
1725263030000|2024-09-02 07:43:50|179106.2|179016.2|179093.8|179003.8|179108.9|179018.9|179093.5|179003.5|14
1725263040000|2024-09-02 07:44:00|179097.1|179007.1|179042|178952|179097.1|179007.1|179037.6|178947.6|14
1725263050000|2024-09-02 07:44:10|179041.9|178951.9|179087|178997|179087|178997|179041.9|178951.9|10
1725263060000|2024-09-02 07:44:20|179085.8|178995.8|179057.6|178967.6|179086.1|178996.1|179057.6|178967.6|13
1725263070000|2024-09-02 07:44:30|179060.8|178970.8|179076.5|178986.5|179076.5|178986.5|179060.8|178970.8|13
1725263080000|2024-09-02 07:44:40|179076.6|178986.6|179095.7|179005.7|179097.9|179007.9|179076.6|178986.6|5
1725263090000|2024-09-02 07:44:50|179094.9|179004.9|179093.5|179003.5|179094.9|179004.9|179092.2|179002.2|7
1725263100000|2024-09-02 07:45:00|179091.6|179001.6|179092.6|179002.6|179098.1|179008.1|179091.6|179001.6|16
1725263110000|2024-09-02 07:45:10|179091|179001|179087.8|178997.8|179091.7|179001.7|179081.9|178991.9|15
1725263120000|2024-09-02 07:45:20|179093.9|179003.9|179117.6|179027.6|179123.7|179033.7|179093.2|179003.2|17
1725263130000|2024-09-02 07:45:30|179119.3|179029.3|179123|179033|179123.2|179033.2|179117.4|179027.4|11
1725263140000|2024-09-02 07:45:40|179122.8|179032.8|179127.7|179037.7|179127.7|179037.7|179122.8|179032.8|4
1725263150000|2024-09-02 07:45:50|179128|179038|179127.2|179037.2|179128|179038|179123.9|179033.9|12
1725263160000|2024-09-02 07:46:00|179127.5|179037.5|179127|179037|179129|179039|179127|179037|5
1725263170000|2024-09-02 07:46:10|179127.2|179037.2|179116|179026|179130.4|179040.4|179114|179024|8
1725263180000|2024-09-02 07:46:20|179114|179024|179116.9|179026.9|179116.9|179026.9|179114|179024|3
1725263190000|2024-09-02 07:46:30|179115.6|179025.6|179116|179026|179117.2|179027.2|179113.7|179023.7|8
1725263200000|2024-09-02 07:46:40|179117.2|179027.2|179117.2|179027.2|179117.2|179027.2|179117.2|179027.2|1
1725263210000|2024-09-02 07:46:50|179116.4|179026.4|179116.4|179026.4|179116.4|179026.4|179116.4|179026.4|1
1725263220000|2024-09-02 07:47:00|179113.9|179023.9|179111.7|179021.7|179114.1|179024.1|179111.6|179021.6|5
1725263230000|2024-09-02 07:47:10|179113.9|179023.9|179111.1|179021.1|179115.1|179025.1|179103|179013|6
1725263240000|2024-09-02 07:47:20|179112.4|179022.4|179112.4|179022.4|179112.4|179022.4|179112.4|179022.4|1
1725263250000|2024-09-02 07:47:30|179113.6|179023.6|179112.6|179022.6|179113.6|179023.6|179110.2|179020.2|7
1725263260000|2024-09-02 07:47:40|179117.8|179027.8|179121.9|179031.9|179121.9|179031.9|179117.8|179027.8|4
1725263270000|2024-09-02 07:47:50|179120.8|179030.8|179121|179031|179121|179031|179119.8|179029.8|3
1725263280000|2024-09-02 07:48:00|179119.6|179029.6|179120.1|179030.1|179120.1|179030.1|179116.1|179026.1|7
1725263290000|2024-09-02 07:48:10|179121.5|179031.5|179119.4|179029.4|179121.5|179031.5|179118.9|179028.9|5
1725263300000|2024-09-02 07:48:20|179121|179031|179122|179032|179124|179034|179121|179031|4
1725263310000|2024-09-02 07:48:30|179121.5|179031.5|179121.3|179031.3|179121.5|179031.5|179119.5|179029.5|5
1725263320000|2024-09-02 07:48:40|179118.1|179028.1|179119|179029|179135.6|179045.6|179117.5|179027.5|7
1725263330000|2024-09-02 07:48:50|179122.8|179032.8|179123|179033|179123|179033|179122.8|179032.8|2
1725263340000|2024-09-02 07:49:00|179122.8|179032.8|179111.2|179021.2|179122.8|179032.8|179105.2|179015.2|12
1725263350000|2024-09-02 07:49:10|179112.2|179022.2|179108|179018|179112.6|179022.6|179107|179017|13
1725263360000|2024-09-02 07:49:20|179109.4|179019.4|179106.8|179016.8|179110.7|179020.7|179106.8|179016.8|4
1725263370000|2024-09-02 07:49:30|179102.3|179012.3|179096.8|179006.8|179102.3|179012.3|179096.8|179006.8|4
1725263380000|2024-09-02 07:49:40|179094.6|179004.6|179097.2|179007.2|179097.2|179007.2|179094.4|179004.4|5
1725263390000|2024-09-02 07:49:50|179101.1|179011.1|179113.2|179023.2|179113.2|179023.2|179098.5|179008.5|8
1725263400000|2024-09-02 07:50:00|179114.8|179024.8|179114.5|179024.5|179117.3|179027.3|179114.5|179024.5|3
1725263410000|2024-09-02 07:50:10|179116.1|179026.1|179117.1|179027.1|179120.5|179030.5|179116.1|179026.1|9
1725263430000|2024-09-02 07:50:30|179115.9|179025.9|179112.3|179022.3|179116.1|179026.1|179110.7|179020.7|9
1725263440000|2024-09-02 07:50:40|179113.5|179023.5|179113.4|179023.4|179114.6|179024.6|179113.4|179023.4|3
1725263450000|2024-09-02 07:50:50|179114.4|179024.4|179114.9|179024.9|179114.9|179024.9|179113.7|179023.7|5
1725263460000|2024-09-02 07:51:00|179115.8|179025.8|179114.6|179024.6|179115.8|179025.8|179106.2|179016.2|8
1725263470000|2024-09-02 07:51:10|179112.8|179022.8|179114.1|179024.1|179114.1|179024.1|179111.2|179021.2|9
1725263480000|2024-09-02 07:51:20|179115|179025|179114.8|179024.8|179115|179025|179113.9|179023.9|4
1725263490000|2024-09-02 07:51:30|179114.4|179024.4|179112.2|179022.2|179114.4|179024.4|179110|179020|6
1725263500000|2024-09-02 07:51:40|179111.2|179021.2|179108|179018|179111.2|179021.2|179106.9|179016.9|5
1725263510000|2024-09-02 07:51:50|179109.9|179019.9|179115.6|179025.6|179115.6|179025.6|179109.9|179019.9|13
1725263520000|2024-09-02 07:52:00|179116.8|179026.8|179115.8|179025.8|179117.1|179027.1|179115.2|179025.2|6
1725263540000|2024-09-02 07:52:20|179114.4|179024.4|179118.5|179028.5|179118.5|179028.5|179111.4|179021.4|6
1725263550000|2024-09-02 07:52:30|179116.6|179026.6|179115.5|179025.5|179118.2|179028.2|179115|179025|4
1725263560000|2024-09-02 07:52:40|179118.8|179028.8|179116.1|179026.1|179118.8|179028.8|179110.8|179020.8|5
1725263570000|2024-09-02 07:52:50|179114.1|179024.1|179115.3|179025.3|179117|179027|179114.1|179024.1|6
1725263580000|2024-09-02 07:53:00|179116.9|179026.9|179112.9|179022.9|179116.9|179026.9|179112.9|179022.9|4
1725263590000|2024-09-02 07:53:10|179114.5|179024.5|179119.9|179029.9|179119.9|179029.9|179112.1|179022.1|9
1725263600000|2024-09-02 07:53:20|179118.3|179028.3|179109.7|179019.7|179118.3|179028.3|179108.9|179018.9|8
1725263610000|2024-09-02 07:53:30|179111.4|179021.4|179105.6|179015.6|179111.4|179021.4|179103.6|179013.6|4
1725263620000|2024-09-02 07:53:40|179103.9|179013.9|179103.2|179013.2|179103.9|179013.9|179101.1|179011.1|3
1725263630000|2024-09-02 07:53:50|179098.6|179008.6|179106.9|179016.9|179106.9|179016.9|179098.6|179008.6|3
1725263640000|2024-09-02 07:54:00|179102.2|179012.2|179099.5|179009.5|179102.2|179012.2|179096|179006|6
1725263650000|2024-09-02 07:54:10|179100.5|179010.5|179090.2|179000.2|179100.5|179010.5|179080.6|178990.6|11
1725263660000|2024-09-02 07:54:20|179090.4|179000.4|179101.1|179011.1|179101.1|179011.1|179090.4|179000.4|9
1725263670000|2024-09-02 07:54:30|179100.7|179010.7|179177.9|179087.9|179178.5|179088.5|179100.6|179010.6|12
1725263680000|2024-09-02 07:54:40|179174.3|179084.3|179173.3|179083.3|179174.4|179084.4|179173.3|179083.3|5
1725263690000|2024-09-02 07:54:50|179173.2|179083.2|179176.8|179086.8|179178.6|179088.6|179173.2|179083.2|8
1725263700000|2024-09-02 07:55:00|179176.2|179086.2|179180.1|179090.1|179184.1|179094.1|179173.1|179083.1|18
1725263710000|2024-09-02 07:55:10|179180.8|179090.8|179171.6|179081.6|179182.9|179092.9|179171.6|179081.6|8
1725263720000|2024-09-02 07:55:20|179170.9|179080.9|179167.9|179077.9|179170.9|179080.9|179167.9|179077.9|2
1725263730000|2024-09-02 07:55:30|179171.8|179081.8|179170.8|179080.8|179171.8|179081.8|179169|179079|4
1725263740000|2024-09-02 07:55:40|179170.5|179080.5|179170.5|179080.5|179170.5|179080.5|179170.5|179080.5|1
1725263750000|2024-09-02 07:55:50|179170.8|179080.8|179170.8|179080.8|179170.8|179080.8|179170.8|179080.8|1
1725263760000|2024-09-02 07:56:00|179166.9|179076.9|179244.6|179154.6|179246.2|179156.2|179159.6|179069.6|17
1725263770000|2024-09-02 07:56:10|179246.5|179156.5|179233.9|179143.9|179250.4|179160.4|179233.9|179143.9|12
1725263780000|2024-09-02 07:56:20|179243|179153|179236.5|179146.5|179244.3|179154.3|179236.5|179146.5|9
1725263790000|2024-09-02 07:56:30|179237|179147|179237.3|179147.3|179237.3|179147.3|179237|179147|6
1725263800000|2024-09-02 07:56:40|179238.1|179148.1|179240.5|179150.5|179240.7|179150.7|179237.7|179147.7|7
1725263810000|2024-09-02 07:56:50|179241.3|179151.3|179244.3|179154.3|179244.6|179154.6|179241.3|179151.3|9
1725263820000|2024-09-02 07:57:00|179246.6|179156.6|179244.4|179154.4|179247.4|179157.4|179244.4|179154.4|7
1725263830000|2024-09-02 07:57:10|179245.3|179155.3|179241.3|179151.3|179245.3|179155.3|179241.3|179151.3|2
1725263840000|2024-09-02 07:57:20|179242.5|179152.5|179244.4|179154.4|179244.4|179154.4|179242.5|179152.5|6
1725263850000|2024-09-02 07:57:30|179246|179156|179252.6|179162.6|179252.6|179162.6|179246|179156|5
1725263860000|2024-09-02 07:57:40|179248.7|179158.7|179253.8|179163.8|179253.8|179163.8|179248.7|179158.7|3
1725263870000|2024-09-02 07:57:50|179249.2|179159.2|179249.2|179159.2|179249.5|179159.5|179249.2|179159.2|5
1725263880000|2024-09-02 07:58:00|179253.9|179163.9|179250.1|179160.1|179253.9|179163.9|179249.2|179159.2|4
1725263890000|2024-09-02 07:58:10|179249.2|179159.2|179249.5|179159.5|179252.8|179162.8|179249.2|179159.2|5
1725263900000|2024-09-02 07:58:20|179248.9|179158.9|179248.1|179158.1|179248.9|179158.9|179248.1|179158.1|5
1725263910000|2024-09-02 07:58:30|179248.9|179158.9|179171.5|179081.5|179248.9|179158.9|179168.3|179078.3|9
1725263920000|2024-09-02 07:58:40|179173.7|179083.7|179174.5|179084.5|179174.5|179084.5|179172.9|179082.9|6
1725263930000|2024-09-02 07:58:50|179176.9|179086.9|179176.3|179086.3|179176.9|179086.9|179173.8|179083.8|7
1725263940000|2024-09-02 07:59:00|179176.2|179086.2|179176.3|179086.3|179188.1|179098.1|179175.9|179085.9|12
1725263950000|2024-09-02 07:59:10|179176.5|179086.5|179153.3|179063.3|179176.5|179086.5|179153.3|179063.3|12
1725263960000|2024-09-02 07:59:20|179153.2|179063.2|179198.2|179108.2|179198.2|179108.2|179153.2|179063.2|8
1725263970000|2024-09-02 07:59:30|179192|179102|179148.1|179058.1|179192|179102|179147.9|179057.9|18
1725263980000|2024-09-02 07:59:40|179153.4|179063.4|179161.3|179071.3|179161.3|179071.3|179148.3|179058.3|9
1725263990000|2024-09-02 07:59:50|179163.3|179073.3|179157.5|179067.5|179163.3|179073.3|179154.2|179064.2|8
1725264000000|2024-09-02 08:00:00|179155.3|179065.3|179154.3|179064.3|179160.1|179070.1|179154.3|179064.3|10
1725264010000|2024-09-02 08:00:10|179152|179062|179143.8|179053.8|179152|179062|179143.8|179053.8|9
1725264020000|2024-09-02 08:00:20|179141.7|179051.7|179135.7|179045.7|179141.7|179051.7|179135.7|179045.7|4
1725264030000|2024-09-02 08:00:30|179139.6|179049.6|179120.4|179030.4|179141.1|179051.1|179108.2|179018.2|15
1725264040000|2024-09-02 08:00:40|179121.3|179031.3|179117.5|179027.5|179121.8|179031.8|179117.5|179027.5|5
1725264050000|2024-09-02 08:00:50|179115|179025|179091.7|179001.7|179115|179025|179091.7|179001.7|11
1725264060000|2024-09-02 08:01:00|179088.6|178998.6|179093|179003|179093|179003|179088.6|178998.6|5
1725264070000|2024-09-02 08:01:10|179091.1|179001.1|179103.5|179013.5|179103.5|179013.5|179088.1|178998.1|11
1725264080000|2024-09-02 08:01:20|179111|179021|179012.1|178922.1|179111|179021|179010.4|178920.4|15
1725264090000|2024-09-02 08:01:30|179014.3|178924.3|179027.3|178937.3|179029.3|178939.3|179013.1|178923.1|7
1725264100000|2024-09-02 08:01:40|179025|178935|179038.9|178948.9|179038.9|178948.9|179025|178935|7
1725264110000|2024-09-02 08:01:50|179044.6|178954.6|179047.1|178957.1|179047.1|178957.1|179044.6|178954.6|2
1725264120000|2024-09-02 08:02:00|179045.8|178955.8|179026.6|178936.6|179045.8|178955.8|179026.2|178936.2|10
1725264130000|2024-09-02 08:02:10|179027.9|178937.9|179004.4|178914.4|179030.3|178940.3|179004.4|178914.4|15
1725264140000|2024-09-02 08:02:20|179002.2|178912.2|179003.6|178913.6|179003.6|178913.6|179002.2|178912.2|2
1725264150000|2024-09-02 08:02:30|179001.8|178911.8|179001|178911|179002.2|178912.2|179000.8|178910.8|4
1725264160000|2024-09-02 08:02:40|179002.7|178912.7|179001.9|178911.9|179002.7|178912.7|179001.9|178911.9|2
1725264170000|2024-09-02 08:02:50|179003.8|178913.8|179002.8|178912.8|179003.8|178913.8|179002.8|178912.8|2
1725264180000|2024-09-02 08:03:00|179000.5|178910.5|178998.3|178908.3|179001.5|178911.5|178998.3|178908.3|5
1725264190000|2024-09-02 08:03:10|179001.7|178911.7|179001.4|178911.4|179001.7|178911.7|178999.5|178909.5|5
1725264200000|2024-09-02 08:03:20|179002.3|178912.3|179011.2|178921.2|179011.2|178921.2|179000.7|178910.7|10
1725264210000|2024-09-02 08:03:30|179010.1|178920.1|179010.7|178920.7|179011.7|178921.7|179010.1|178920.1|3
1725264220000|2024-09-02 08:03:40|179012.4|178922.4|179009.2|178919.2|179012.4|178922.4|179007.3|178917.3|6
1725264230000|2024-09-02 08:03:50|179008.4|178918.4|179011.6|178921.6|179012.5|178922.5|179008.4|178918.4|8
1725264240000|2024-09-02 08:04:00|179013.6|178923.6|178991.3|178901.3|179013.6|178923.6|178987.8|178897.8|19
1725264250000|2024-09-02 08:04:10|178992.4|178902.4|179009.1|178919.1|179009.1|178919.1|178992.4|178902.4|9
1725264260000|2024-09-02 08:04:20|179010.3|178920.3|179026.1|178936.1|179026.7|178936.7|179010.3|178920.3|9
1725264270000|2024-09-02 08:04:30|179027.2|178937.2|179049.9|178959.9|179049.9|178959.9|179027.2|178937.2|6
1725264280000|2024-09-02 08:04:40|179051.5|178961.5|179032.6|178942.6|179057.3|178967.3|179013.6|178923.6|13
1725264290000|2024-09-02 08:04:50|179033.8|178943.8|179042.7|178952.7|179042.7|178952.7|179031|178941|8
1725264300000|2024-09-02 08:05:00|179043.5|178953.5|179046.2|178956.2|179048.4|178958.4|179042.9|178952.9|9
1725264310000|2024-09-02 08:05:10|179046.3|178956.3|179049.3|178959.3|179050.6|178960.6|179045|178955|13
1725264320000|2024-09-02 08:05:20|179049|178959|179054.1|178964.1|179054.4|178964.4|179049|178959|6
1725264330000|2024-09-02 08:05:30|179053.5|178963.5|179053.8|178963.8|179053.8|178963.8|179045.3|178955.3|11
1725264340000|2024-09-02 08:05:40|179054.9|178964.9|179055|178965|179055|178965|179054.9|178964.9|2
1725264350000|2024-09-02 08:05:50|179054.9|178964.9|179051.1|178961.1|179054.9|178964.9|179043.3|178953.3|10
1725264360000|2024-09-02 08:06:00|179052.4|178962.4|179034|178944|179052.8|178962.8|179032.1|178942.1|17
1725264370000|2024-09-02 08:06:10|179032.2|178942.2|179036.6|178946.6|179036.6|178946.6|179032.2|178942.2|6
1725264380000|2024-09-02 08:06:20|179035.5|178945.5|179041.7|178951.7|179044.2|178954.2|179035.5|178945.5|10
1725264390000|2024-09-02 08:06:30|179044.1|178954.1|179002.5|178912.5|179044.1|178954.1|178989.9|178899.9|12
1725264400000|2024-09-02 08:06:40|179000.7|178910.7|178997.8|178907.8|179005.7|178915.7|178993.8|178903.8|18
1725264410000|2024-09-02 08:06:50|179000.6|178910.6|179001.6|178911.6|179001.6|178911.6|178997.7|178907.7|5
1725264420000|2024-09-02 08:07:00|179003.2|178913.2|178992.9|178902.9|179003.2|178913.2|178991.2|178901.2|7
1725264430000|2024-09-02 08:07:10|178994.1|178904.1|178981.9|178891.9|178999|178909|178980.1|178890.1|9
1725264440000|2024-09-02 08:07:20|178980.9|178890.9|178977|178887|178980.9|178890.9|178977|178887|4
1725264450000|2024-09-02 08:07:30|178975.9|178885.9|178977.4|178887.4|178980.1|178890.1|178975.7|178885.7|9
1725264460000|2024-09-02 08:07:40|178975.4|178885.4|179020.9|178930.9|179027.6|178937.6|178975.4|178885.4|11
1725264470000|2024-09-02 08:07:50|179024|178934|179025|178935|179028.7|178938.7|179021.5|178931.5|14
1725264480000|2024-09-02 08:08:00|179026.2|178936.2|179019.4|178929.4|179026.2|178936.2|179019.4|178929.4|8
1725264490000|2024-09-02 08:08:10|179019.2|178929.2|179024.6|178934.6|179025.4|178935.4|179019.2|178929.2|6
1725264500000|2024-09-02 08:08:20|179023.2|178933.2|179017.3|178927.3|179023.2|178933.2|179017.3|178927.3|4
1725264510000|2024-09-02 08:08:30|179018.7|178928.7|179052.1|178962.1|179052.1|178962.1|179018.7|178928.7|20
1725264520000|2024-09-02 08:08:40|179051.3|178961.3|179047.9|178957.9|179051.9|178961.9|179043.5|178953.5|12
1725264530000|2024-09-02 08:08:50|179047.1|178957.1|179046|178956|179047.1|178957.1|179046|178956|2
1725264540000|2024-09-02 08:09:00|179038|178948|179032.4|178942.4|179039.1|178949.1|179032.1|178942.1|5
1725264550000|2024-09-02 08:09:10|179034.2|178944.2|178955.3|178865.3|179042.8|178952.8|178951.7|178861.7|19
1725264560000|2024-09-02 08:09:20|178961.7|178871.7|178961.4|178871.4|178961.7|178871.7|178959.5|178869.5|8
1725264570000|2024-09-02 08:09:30|178961.3|178871.3|178946.3|178856.3|178961.3|178871.3|178944.9|178854.9|15
1725264580000|2024-09-02 08:09:40|178946.2|178856.2|178931.7|178841.7|178947.4|178857.4|178930.6|178840.6|16
1725264590000|2024-09-02 08:09:50|178932.6|178842.6|178925|178835|178934.1|178844.1|178924.4|178834.4|8
1725264600000|2024-09-02 08:10:00|178926.9|178836.9|178920.2|178830.2|178926.9|178836.9|178906.1|178816.1|19
1725264610000|2024-09-02 08:10:10|178924.1|178834.1|178920.2|178830.2|178924.9|178834.9|178914.9|178824.9|16
1725264620000|2024-09-02 08:10:20|178924.9|178834.9|178926.9|178836.9|178930.8|178840.8|178922.5|178832.5|10
1725264630000|2024-09-02 08:10:30|178924.4|178834.4|178918.5|178828.5|178925.3|178835.3|178918.5|178828.5|9
1725264640000|2024-09-02 08:10:40|178917.8|178827.8|178901.1|178811.1|178920.6|178830.6|178892.2|178802.2|21
1725264650000|2024-09-02 08:10:50|178908.3|178818.3|178904.4|178814.4|178908.3|178818.3|178900.6|178810.6|8
1725264660000|2024-09-02 08:11:00|178905.2|178815.2|178905.6|178815.6|178907.3|178817.3|178905.2|178815.2|3
1725264670000|2024-09-02 08:11:10|178906.9|178816.9|178908.6|178818.6|178908.6|178818.6|178905.6|178815.6|4
1725264680000|2024-09-02 08:11:20|178910.4|178820.4|178994.1|178904.1|179011.4|178921.4|178910.4|178820.4|14
1725264690000|2024-09-02 08:11:30|178994.7|178904.7|179009.6|178919.6|179009.6|178919.6|178986.9|178896.9|15
1725264700000|2024-09-02 08:11:40|179008.1|178918.1|179006.3|178916.3|179008.1|178918.1|179006.3|178916.3|3
1725264710000|2024-09-02 08:11:50|179005.3|178915.3|179007|178917|179007|178917|179004.2|178914.2|4
1725264720000|2024-09-02 08:12:00|179005.8|178915.8|178996|178906|179008.3|178918.3|178981.5|178891.5|13
1725264730000|2024-09-02 08:12:10|178992.8|178902.8|178992.4|178902.4|178994.1|178904.1|178990.8|178900.8|11
1725264740000|2024-09-02 08:12:20|178991.6|178901.6|178989.7|178899.7|178991.9|178901.9|178989.7|178899.7|4
1725264750000|2024-09-02 08:12:30|178987.9|178897.9|178987.1|178897.1|178987.9|178897.9|178987.1|178897.1|2
1725264760000|2024-09-02 08:12:40|178987.8|178897.8|178984.2|178894.2|178987.8|178897.8|178982|178892|3
1725264770000|2024-09-02 08:12:50|178984.8|178894.8|178981.7|178891.7|178984.8|178894.8|178970.9|178880.9|13
1725264780000|2024-09-02 08:13:00|178984.2|178894.2|178976.7|178886.7|178984.2|178894.2|178974.1|178884.1|13
1725264790000|2024-09-02 08:13:10|178974.4|178884.4|178970.5|178880.5|178976.7|178886.7|178969.2|178879.2|16
1725264800000|2024-09-02 08:13:20|178961|178871|178987.2|178897.2|178987.9|178897.9|178960.9|178870.9|17
1725264810000|2024-09-02 08:13:30|178985.4|178895.4|178977.3|178887.3|178991.9|178901.9|178977|178887|15
1725264820000|2024-09-02 08:13:40|178974.3|178884.3|178963.2|178873.2|178974.3|178884.3|178963.2|178873.2|14
1725264830000|2024-09-02 08:13:50|178964.5|178874.5|178955|178865|178965.3|178875.3|178947.8|178857.8|14
1725264840000|2024-09-02 08:14:00|178956.5|178866.5|178988.7|178898.7|178988.7|178898.7|178956.5|178866.5|18
1725264850000|2024-09-02 08:14:10|178990.3|178900.3|178995.7|178905.7|178997.7|178907.7|178989.5|178899.5|19
1725264860000|2024-09-02 08:14:20|178997.2|178907.2|178985.5|178895.5|178997.2|178907.2|178984.6|178894.6|7
1725264870000|2024-09-02 08:14:30|178986.8|178896.8|178967.9|178877.9|178987|178897|178967.9|178877.9|8
1725264880000|2024-09-02 08:14:40|178969.7|178879.7|178893|178803|178969.7|178879.7|178888.1|178798.1|11
1725264890000|2024-09-02 08:14:50|178890.4|178800.4|178891.7|178801.7|178891.7|178801.7|178889.4|178799.4|3
1725264900000|2024-09-02 08:15:00|178892.7|178802.7|178892.7|178802.7|178892.7|178802.7|178892.7|178802.7|1
1725264910000|2024-09-02 08:15:10|178893.5|178803.5|178895.2|178805.2|178895.2|178805.2|178892.8|178802.8|4
1725264920000|2024-09-02 08:15:20|178898.5|178808.5|178905.8|178815.8|178905.8|178815.8|178896.5|178806.5|4
1725264930000|2024-09-02 08:15:30|178900.6|178810.6|178916.8|178826.8|178918.1|178828.1|178900.6|178810.6|10
1725264940000|2024-09-02 08:15:40|178909|178819|178846.7|178756.7|178909|178819|178845.4|178755.4|11
1725264950000|2024-09-02 08:15:50|178846.2|178756.2|178846.2|178756.2|178846.2|178756.2|178846.2|178756.2|1
1725264960000|2024-09-02 08:16:00|178844.6|178754.6|178808.1|178718.1|178844.6|178754.6|178790.3|178700.3|9
1725264970000|2024-09-02 08:16:10|178805.9|178715.9|178808.2|178718.2|178808.2|178718.2|178805.1|178715.1|6
1725264980000|2024-09-02 08:16:20|178808.7|178718.7|178810|178720|178810|178720|178808.7|178718.7|3
1725264990000|2024-09-02 08:16:30|178809|178719|178825.9|178735.9|178825.9|178735.9|178809|178719|7
1725265000000|2024-09-02 08:16:40|178831.6|178741.6|178832.5|178742.5|178836.3|178746.3|178831.6|178741.6|4
1725265010000|2024-09-02 08:16:50|178831.2|178741.2|178830.2|178740.2|178831.2|178741.2|178830.2|178740.2|2
1725265020000|2024-09-02 08:17:00|178831.1|178741.1|178766.8|178676.8|178831.1|178741.1|178766.8|178676.8|13
1725265030000|2024-09-02 08:17:10|178761.2|178671.2|178759.1|178669.1|178761.9|178671.9|178755.8|178665.8|14
1725265040000|2024-09-02 08:17:20|178760.9|178670.9|178770.8|178680.8|178770.8|178680.8|178760.9|178670.9|16
1725265050000|2024-09-02 08:17:30|178772.8|178682.8|178766.9|178676.9|178780.6|178690.6|178766.9|178676.9|17
1725265060000|2024-09-02 08:17:40|178768.6|178678.6|178775.8|178685.8|178790.5|178700.5|178768.6|178678.6|18
1725265070000|2024-09-02 08:17:50|178775.2|178685.2|178774.6|178684.6|178775.7|178685.7|178774.6|178684.6|8
1725265080000|2024-09-02 08:18:00|178756|178666|178734.6|178644.6|178756|178666|178734.6|178644.6|5
1725265090000|2024-09-02 08:18:10|178733.1|178643.1|178728.7|178638.7|178738.5|178648.5|178728.7|178638.7|11
1725265100000|2024-09-02 08:18:20|178731.1|178641.1|178715.5|178625.5|178752.2|178662.2|178715.5|178625.5|22
1725265110000|2024-09-02 08:18:30|178713.3|178623.3|178713.9|178623.9|178715.9|178625.9|178713.3|178623.3|6
1725265120000|2024-09-02 08:18:40|178711.5|178621.5|178699.1|178609.1|178711.5|178621.5|178699|178609|9
1725265130000|2024-09-02 08:18:50|178698.4|178608.4|178699|178609|178699.2|178609.2|178698.3|178608.3|6
1725265140000|2024-09-02 08:19:00|178698.4|178608.4|178699.2|178609.2|178699.2|178609.2|178698.2|178608.2|5
1725265150000|2024-09-02 08:19:10|178697.8|178607.8|178642.8|178512.8|178697.8|178607.8|178631.2|178511.2|22
1725265160000|2024-09-02 08:19:20|178643.1|178513.1|178591.1|178501.1|178663.3|178533.3|178591.1|178501.1|27
1725265170000|2024-09-02 08:19:30|178591.4|178501.4|178587.4|178497.4|178593.6|178503.6|178586.2|178496.2|21
1725265180000|2024-09-02 08:19:40|178587.5|178497.5|178597.7|178507.7|178601|178511|178587.5|178497.5|14
1725265190000|2024-09-02 08:19:50|178597.5|178507.5|178596.6|178506.6|178600.1|178510.1|178595.5|178505.5|14
1725265200000|2024-09-02 08:20:00|178597.6|178507.6|178595.7|178505.7|178597.6|178507.6|178585.7|178495.7|14
1725265210000|2024-09-02 08:20:10|178597.3|178507.3|178566.5|178476.5|178599|178509|178548.1|178458.1|14
1725265220000|2024-09-02 08:20:20|178569.1|178479.1|178555.6|178425.6|178572.5|178479.1|178555.5|178425.5|12
1725265230000|2024-09-02 08:20:30|178558.6|178428.6|178567.3|178437.3|178571.9|178441.9|178556.3|178426.3|16
1725265240000|2024-09-02 08:20:40|178567.5|178437.5|178549.2|178419.2|178571.3|178441.3|178549.2|178419.2|18
1725265250000|2024-09-02 08:20:50|178550.2|178420.2|178561.4|178431.4|178565.9|178435.9|178550.2|178420.2|9
1725265260000|2024-09-02 08:21:00|178563|178433|178556.3|178466.3|178571.1|178481.1|178536.4|178429.9|16
1725265270000|2024-09-02 08:21:10|178580.8|178490.8|178570.1|178480.1|178580.8|178490.8|178566.9|178476.9|16
1725265280000|2024-09-02 08:21:20|178571.7|178481.7|178564.9|178474.9|178572.9|178482.9|178557.6|178467.6|15
1725265290000|2024-09-02 08:21:30|178565.2|178475.2|178567.6|178477.6|178567.6|178477.6|178540.3|178450.3|12
1725265300000|2024-09-02 08:21:40|178566.2|178476.2|178550|178460|178570|178480|178550|178460|12
1725265310000|2024-09-02 08:21:50|178549.7|178459.7|178556|178466|178563.5|178473.5|178546.6|178456.6|13
1725265320000|2024-09-02 08:22:00|178557.7|178467.7|178585.5|178495.5|178585.5|178495.5|178557.7|178467.7|13
1725265330000|2024-09-02 08:22:10|178582.8|178492.8|178588.4|178498.4|178588.4|178498.4|178582.8|178492.8|4
1725265340000|2024-09-02 08:22:20|178591.8|178501.8|178659.4|178569.4|178666.3|178576.3|178591.8|178501.8|9
1725265350000|2024-09-02 08:22:30|178659.7|178569.7|178660.4|178570.4|178660.4|178570.4|178659.7|178569.7|6
1725265360000|2024-09-02 08:22:40|178660.8|178570.8|178660.8|178570.8|178660.8|178570.8|178660.8|178570.8|1
1725265380000|2024-09-02 08:23:00|178666.3|178576.3|178743.7|178653.7|178748.9|178658.9|178666.3|178576.3|10
1725265390000|2024-09-02 08:23:10|178745.9|178655.9|178745.8|178655.8|178746.9|178656.9|178745.8|178655.8|5
1725265400000|2024-09-02 08:23:20|178746.2|178656.2|178691.8|178601.8|178769.2|178679.2|178682.6|178592.6|26
1725265410000|2024-09-02 08:23:30|178694|178604|178683.8|178593.8|178694.8|178604.8|178683.8|178593.8|15
1725265420000|2024-09-02 08:23:40|178688.1|178598.1|178691.4|178601.4|178692.3|178602.3|178686.5|178596.5|14
1725265430000|2024-09-02 08:23:50|178693.3|178603.3|178717.7|178627.7|178717.7|178627.7|178693.3|178603.3|17
1725265440000|2024-09-02 08:24:00|178715.3|178625.3|178735.8|178645.8|178758.4|178668.4|178711.7|178621.7|17
1725265450000|2024-09-02 08:24:10|178721.9|178631.9|178710.9|178620.9|178721.9|178631.9|178706.7|178616.7|15
1725265460000|2024-09-02 08:24:20|178706.8|178616.8|178715.6|178625.6|178723.7|178633.7|178704.1|178614.1|12
1725265470000|2024-09-02 08:24:30|178720|178630|178710.2|178620.2|178720|178630|178708.3|178618.3|15
1725265480000|2024-09-02 08:24:40|178709.8|178619.8|178707.9|178617.9|178709.8|178619.8|178707.1|178617.1|10
1725265490000|2024-09-02 08:24:50|178709|178619|178713.3|178623.3|178715.2|178625.2|178700.3|178610.3|16
1725265500000|2024-09-02 08:25:00|178708.3|178618.3|178680|178590|178710.9|178620.9|178680|178590|16
1725265510000|2024-09-02 08:25:10|178679.8|178589.8|178680.3|178590.3|178680.3|178590.3|178667.3|178577.3|21
1725265520000|2024-09-02 08:25:20|178683.7|178593.7|178704.8|178614.8|178704.8|178614.8|178669.3|178579.3|19
1725265530000|2024-09-02 08:25:30|178705.9|178615.9|178712.1|178622.1|178715.2|178625.2|178701|178611|17
1725265540000|2024-09-02 08:25:40|178715|178625|178711.7|178621.7|178715|178625|178711.7|178621.7|4
1725265550000|2024-09-02 08:25:50|178710.3|178620.3|178709.4|178619.4|178710.3|178620.3|178703.9|178613.9|11
1725265560000|2024-09-02 08:26:00|178712.2|178622.2|178712|178622|178713.4|178623.4|178706.3|178616.3|12
1725265570000|2024-09-02 08:26:10|178709.7|178619.7|178713.3|178623.3|178713.3|178623.3|178700.3|178610.3|10
1725265580000|2024-09-02 08:26:20|178712.7|178622.7|178714.4|178624.4|178717.2|178627.2|178698.8|178608.8|15
1725265590000|2024-09-02 08:26:30|178713|178623|178703|178613|178715.1|178625.1|178702.2|178612.2|17
1725265600000|2024-09-02 08:26:40|178702.3|178612.3|178702.3|178612.3|178708.8|178618.8|178702.3|178612.3|12
1725265610000|2024-09-02 08:26:50|178706.3|178616.3|178709.6|178619.6|178713.8|178623.8|178705.8|178615.8|13
1725265620000|2024-09-02 08:27:00|178705.4|178615.4|178697.7|178607.7|178711.7|178621.7|178697.7|178607.7|7
1725265630000|2024-09-02 08:27:10|178698|178608|178671.8|178581.8|178705.1|178615.1|178671.8|178581.8|6
1725265640000|2024-09-02 08:27:20|178672.6|178582.6|178705.7|178615.7|178726.4|178636.4|178671.8|178581.8|10
1725265650000|2024-09-02 08:27:30|178707.6|178617.6|178707.6|178617.6|178707.6|178617.6|178707.4|178617.4|4
1725265660000|2024-09-02 08:27:40|178707.5|178617.5|178707.6|178617.6|178707.6|178617.6|178707.5|178617.5|2
1725265670000|2024-09-02 08:27:50|178707.7|178617.7|178709|178619|178711.4|178621.4|178706.8|178616.8|10
1725265690000|2024-09-02 08:28:10|178709.1|178619.1|178709.1|178619.1|178709.1|178619.1|178709.1|178619.1|1
1725265700000|2024-09-02 08:28:20|178706|178616|178719.3|178629.3|178722.2|178632.2|178706|178616|6
1725265710000|2024-09-02 08:28:30|178719|178629|178719|178629|178719|178629|178718.7|178628.7|4
1725265720000|2024-09-02 08:28:40|178719.2|178629.2|178719.5|178629.5|178719.5|178629.5|178719.1|178629.1|3
1725265730000|2024-09-02 08:28:50|178719|178629|178704.3|178614.3|178719|178629|178704.3|178614.3|3
1725265740000|2024-09-02 08:29:00|178704.4|178614.4|178707.9|178617.9|178707.9|178617.9|178704.4|178614.4|4
1725265750000|2024-09-02 08:29:10|178707.8|178617.8|178732.5|178602.5|178732.5|178621.7|178706.9|178602.5|6
1725265760000|2024-09-02 08:29:20|178732.6|178602.6|178707.3|178617.3|178745.1|178617.3|178707.3|178602.6|5
1725265770000|2024-09-02 08:29:30|178707.5|178617.5|178706.7|178616.7|178707.5|178617.5|178706.7|178616.7|4
1725265780000|2024-09-02 08:29:40|178706.6|178616.6|178706.8|178616.8|178712|178622|178706.6|178616.6|7
1725265790000|2024-09-02 08:29:50|178707|178617|178740.2|178610.2|178740.2|178617.1|178707|178610.2|3
1725265800000|2024-09-02 08:30:00|178738.2|178608.2|178703.9|178613.9|178740.2|178620.8|178703.9|178608.2|11
1725265810000|2024-09-02 08:30:10|178700.9|178610.9|178707.5|178617.5|178707.5|178617.5|178700.9|178610.9|5
1725265820000|2024-09-02 08:30:20|178711.9|178621.9|178676.9|178586.9|178711.9|178621.9|178676.6|178586.6|19
1725265830000|2024-09-02 08:30:30|178677.1|178587.1|178686.7|178596.7|178687|178597|178677.1|178587.1|16
1725265840000|2024-09-02 08:30:40|178686.8|178596.8|178687.1|178597.1|178687.4|178597.4|178681.6|178591.6|11
1725265850000|2024-09-02 08:30:50|178687.2|178597.2|178687|178597|178687.5|178597.5|178683.2|178593.2|12
1725265860000|2024-09-02 08:31:00|178686.9|178596.9|178676.8|178586.8|178687.8|178597.8|178676.8|178586.8|12
1725265870000|2024-09-02 08:31:10|178678.6|178588.6|178662.1|178572.1|178681.3|178591.3|178662.1|178572.1|12
1725265880000|2024-09-02 08:31:20|178664.3|178574.3|178677.4|178587.4|178677.4|178587.4|178664.3|178574.3|11
1725265890000|2024-09-02 08:31:30|178677.5|178587.5|178678.4|178588.4|178678.4|178588.4|178677.5|178587.5|7
1725265910000|2024-09-02 08:31:50|178679.3|178589.3|178682.2|178592.2|178683.1|178593.1|178677.2|178587.2|16
1725265920000|2024-09-02 08:32:00|178683.9|178593.9|178720.6|178630.6|178723.4|178633.4|178683.9|178593.9|16
1725265930000|2024-09-02 08:32:10|178718.5|178628.5|178703.1|178613.1|178723.7|178633.7|178703.1|178613.1|8
1725265940000|2024-09-02 08:32:20|178708.6|178618.6|178706.7|178616.7|178708.6|178618.6|178705.1|178615.1|3
1725265950000|2024-09-02 08:32:30|178702.4|178612.4|178704.1|178614.1|178709.7|178619.7|178702.4|178612.4|4
1725265960000|2024-09-02 08:32:40|178701.3|178611.3|178719|178629|178720.2|178630.2|178688.1|178598.1|12
1725265970000|2024-09-02 08:32:50|178713.5|178623.5|178713.6|178623.6|178713.6|178623.6|178713.5|178623.5|2
1725265980000|2024-09-02 08:33:00|178711.5|178621.5|178721.6|178631.6|178721.6|178631.6|178711.5|178621.5|4
1725265990000|2024-09-02 08:33:10|178720.7|178630.7|178719|178629|178721.6|178631.6|178712.9|178622.9|8
1725266000000|2024-09-02 08:33:20|178713.8|178623.8|178719|178629|178719|178629|178711.3|178621.3|8
1725266010000|2024-09-02 08:33:30|178715.6|178625.6|178721.8|178631.8|178721.8|178631.8|178715.6|178625.6|5
1725266020000|2024-09-02 08:33:40|178724|178634|178803.9|178713.9|178804.1|178714.1|178722.6|178632.6|8
1725266030000|2024-09-02 08:33:50|178799.8|178709.8|178804.6|178714.6|178804.6|178714.6|178797.2|178707.2|8
1725266040000|2024-09-02 08:34:00|178807.1|178717.1|178805.4|178715.4|178807.1|178717.1|178804.7|178714.7|6
1725266050000|2024-09-02 08:34:10|178805.3|178715.3|178805.1|178715.1|178805.3|178715.3|178805.1|178715.1|4
1725266060000|2024-09-02 08:34:20|178805.2|178715.2|178809.2|178719.2|178809.7|178719.7|178805.1|178715.1|9
1725266070000|2024-09-02 08:34:30|178810.8|178720.8|178811.4|178721.4|178811.6|178721.6|178810.8|178720.8|4
1725266080000|2024-09-02 08:34:40|178811.1|178721.1|178803.2|178713.2|178811.6|178721.6|178796.1|178706.1|6
1725266090000|2024-09-02 08:34:50|178803.3|178713.3|178803.3|178713.3|178803.3|178713.3|178803.3|178713.3|1
1725266100000|2024-09-02 08:35:00|178803.6|178713.6|178802.9|178712.9|178804.3|178714.3|178802.2|178712.2|6
1725266110000|2024-09-02 08:35:10|178803.5|178713.5|178818.2|178728.2|178818.2|178728.2|178803.5|178713.5|9
1725266120000|2024-09-02 08:35:20|178817|178727|178806.8|178716.8|178817|178727|178803|178713|13
1725266130000|2024-09-02 08:35:30|178808.1|178718.1|178808.3|178718.3|178808.4|178718.4|178806.8|178716.8|9
1725266140000|2024-09-02 08:35:40|178808.4|178718.4|178805.4|178715.4|178808.9|178718.9|178803.5|178713.5|19
1725266150000|2024-09-02 08:35:50|178854.8|178764.8|178874.7|178784.7|178875.5|178785.5|178854.8|178764.8|9
1725266160000|2024-09-02 08:36:00|178874.5|178784.5|178874.6|178784.6|178874.6|178784.6|178874.5|178784.5|2
1725266170000|2024-09-02 08:36:10|178874.9|178784.9|178949.1|178859.1|178949.1|178859.1|178874.9|178784.9|13
1725266180000|2024-09-02 08:36:20|178945.4|178855.4|178949.1|178859.1|178950.5|178860.5|178945.3|178855.3|12
1725266190000|2024-09-02 08:36:30|178945.4|178855.4|178992.4|178902.4|178992.4|178902.4|178945.4|178855.4|16
1725266200000|2024-09-02 08:36:40|178993.3|178903.3|178996.5|178906.5|179012.5|178922.5|178987.9|178897.9|17
1725266210000|2024-09-02 08:36:50|178996.2|178906.2|179001.4|178911.4|179014|178924|178987.8|178897.8|25
1725266220000|2024-09-02 08:37:00|179001|178911|179005.1|178915.1|179008.7|178918.7|178996.8|178906.8|16
1725266230000|2024-09-02 08:37:10|179010|178920|179004|178914|179010.7|178920.7|179000|178910|10
1725266240000|2024-09-02 08:37:20|179009.2|178919.2|178999.2|178909.2|179009.7|178919.7|178999.2|178909.2|7
1725266250000|2024-09-02 08:37:30|178993.3|178903.3|179006.9|178916.9|179016.3|178926.3|178924.4|178834.4|14
1725266260000|2024-09-02 08:37:40|179006.6|178916.6|179007.1|178917.1|179007.1|178917.1|179006.6|178916.6|2
1725266270000|2024-09-02 08:37:50|179010.7|178920.7|179023.6|178933.6|179026.8|178936.8|179010.7|178920.7|8
1725266280000|2024-09-02 08:38:00|179020.9|178930.9|179003.6|178913.6|179020.9|178930.9|179001.6|178911.6|8
1725266290000|2024-09-02 08:38:10|178991.5|178901.5|179005.8|178915.8|179005.8|178915.8|178990.4|178900.4|8
1725266300000|2024-09-02 08:38:20|179002.4|178912.4|179004|178914|179015.5|178925.5|179002.4|178912.4|10
1725266310000|2024-09-02 08:38:30|179003.3|178913.3|179015.3|178925.3|179020.9|178930.9|178999.8|178909.8|12
1725266320000|2024-09-02 08:38:40|179012.4|178922.4|179001.6|178911.6|179012.4|178922.4|179001.6|178911.6|13
1725266330000|2024-09-02 08:38:50|179001|178911|179002|178912|179002|178912|179001|178911|2
1725266340000|2024-09-02 08:39:00|179001|178911|178993.4|178903.4|179001|178911|178993.4|178903.4|5
1725266350000|2024-09-02 08:39:10|178993.5|178903.5|178996.4|178906.4|178996.4|178906.4|178992.6|178902.6|14
1725266360000|2024-09-02 08:39:20|178996.9|178906.9|178997.5|178907.5|178997.5|178907.5|178993.2|178903.2|5
1725266370000|2024-09-02 08:39:30|178998.3|178908.3|179016.4|178926.4|179017|178927|178998.3|178908.3|10
1725266380000|2024-09-02 08:39:40|179015.7|178925.7|179015.8|178925.8|179016.7|178926.7|179013|178923|7
1725266390000|2024-09-02 08:39:50|179016.7|178926.7|179013.9|178923.9|179017.4|178927.4|179013.8|178923.8|12
1725266400000|2024-09-02 08:40:00|179015.3|178925.3|179012.6|178922.6|179015.4|178925.4|179006.9|178916.9|13
1725266410000|2024-09-02 08:40:10|179009.3|178919.3|179006.5|178916.5|179012.4|178922.4|179006.5|178916.5|4
1725266420000|2024-09-02 08:40:20|179004.4|178914.4|179022.1|178932.1|179024.5|178934.5|179001|178911|8
1725266430000|2024-09-02 08:40:30|179023.5|178933.5|178918.3|178828.3|179023.5|178933.5|178902.1|178812.1|22
1725266440000|2024-09-02 08:40:40|178916.8|178826.8|178929.8|178839.8|178929.8|178839.8|178904.1|178814.1|17
1725266450000|2024-09-02 08:40:50|178926.6|178836.6|178905.1|178815.1|178926.6|178836.6|178905.1|178815.1|8
1725266460000|2024-09-02 08:41:00|178903.6|178813.6|178883.1|178793.1|178903.6|178813.6|178879|178789|16
1725266470000|2024-09-02 08:41:10|178883.3|178793.3|178909.7|178819.7|178910.2|178820.2|178883.3|178793.3|14
1725266480000|2024-09-02 08:41:20|178903.9|178813.9|178904.7|178814.7|178907.5|178817.5|178897.5|178807.5|21
1725266490000|2024-09-02 08:41:30|178908.9|178818.9|178904.5|178814.5|178908.9|178818.9|178899.5|178809.5|14
1725266500000|2024-09-02 08:41:40|178903|178813|178904.6|178814.6|178908.1|178818.1|178903|178813|10
1725266510000|2024-09-02 08:41:50|178907.9|178817.9|178908.1|178818.1|178908.1|178818.1|178907.9|178817.9|2
1725266520000|2024-09-02 08:42:00|178908.2|178818.2|178909.8|178819.8|178911|178821|178905.6|178815.6|7
1725266530000|2024-09-02 08:42:10|178909.9|178819.9|178907.5|178817.5|178909.9|178819.9|178906.3|178816.3|7
1725266540000|2024-09-02 08:42:20|178907.7|178817.7|178907.5|178817.5|178914.2|178824.2|178907.2|178817.2|11
1725266550000|2024-09-02 08:42:30|178907.7|178817.7|178906.5|178816.5|178907.7|178817.7|178893.6|178803.6|16
1725266560000|2024-09-02 08:42:40|178907.3|178817.3|178900.5|178810.5|178907.3|178817.3|178898.7|178808.7|7
1725266580000|2024-09-02 08:43:00|178904.6|178814.6|178975.7|178885.7|178990.2|178900.2|178904.6|178814.6|17
1725266590000|2024-09-02 08:43:10|178978.7|178888.7|178989.4|178899.4|178991.5|178901.5|178978.7|178888.7|14
1725266600000|2024-09-02 08:43:20|178986.4|178896.4|178978.3|178888.3|178989|178899|178977.7|178887.7|10
1725266610000|2024-09-02 08:43:30|178987.6|178897.6|178987.2|178897.2|178991.2|178901.2|178984.7|178894.7|12
1725266620000|2024-09-02 08:43:40|178987|178897|178986.1|178896.1|178990.3|178900.3|178983.7|178893.7|13
1725266630000|2024-09-02 08:43:50|178985.7|178895.7|178988.8|178898.8|178993|178903|178978.6|178888.6|13
1725266640000|2024-09-02 08:44:00|178992.7|178902.7|178992.1|178902.1|178993.9|178903.9|178983.7|178893.7|16
1725266650000|2024-09-02 08:44:10|178995.3|178905.3|178995|178905|178995.7|178905.7|178992.5|178902.5|15
1725266660000|2024-09-02 08:44:20|178994.7|178904.7|178973.1|178883.1|178994.9|178904.9|178968|178878|12
1725266670000|2024-09-02 08:44:30|178973.9|178883.9|178977.9|178887.9|178990.1|178900.1|178970.7|178880.7|8
1725266680000|2024-09-02 08:44:40|178976.1|178886.1|178970.5|178880.5|178976.1|178886.1|178970.5|178880.5|5
1725266690000|2024-09-02 08:44:50|178972.1|178882.1|179022.8|178932.8|179024|178934|178970.8|178880.8|11
1725266700000|2024-09-02 08:45:00|179019.4|178929.4|179013.4|178923.4|179026.4|178936.4|179001.5|178911.5|12
1725266710000|2024-09-02 08:45:10|179010.8|178920.8|179018.7|178928.7|179023.7|178933.7|179002.6|178912.6|17
1725266720000|2024-09-02 08:45:20|179017.4|178927.4|179024.8|178934.8|179025.2|178935.2|179016.9|178926.9|12
1725266730000|2024-09-02 08:45:30|179056.7|178966.7|179085.9|178995.9|179087.6|178997.6|179056.7|178966.7|9
1725266740000|2024-09-02 08:45:40|179087.5|178997.5|179009.2|178919.2|179090|179000|178990.3|178900.3|21
1725266750000|2024-09-02 08:45:50|179010|178920|179003.9|178913.9|179010|178920|178994.6|178904.6|13
1725266760000|2024-09-02 08:46:00|179004|178914|179034.3|178904.3|179034.5|178920.6|179001.4|178904.3|13
1725266770000|2024-09-02 08:46:10|179029.4|178899.4|179034.2|178904.2|179034.2|178904.2|179027.8|178897.8|21
1725266780000|2024-09-02 08:46:20|179034.3|178904.3|179069.7|178939.7|179071.8|178941.8|179034.3|178904.3|11
1725266790000|2024-09-02 08:46:30|179071.3|178941.3|179070.3|178940.3|179072.4|178942.4|179070.3|178940.3|4
1725266800000|2024-09-02 08:46:40|179045.9|178915.9|179039.6|178909.6|179045.9|178915.9|179038.7|178908.7|20
1725266810000|2024-09-02 08:46:50|179041.8|178911.8|179030.8|178900.8|179041.8|178911.8|179023.6|178893.6|24
1725266820000|2024-09-02 08:47:00|179030.9|178900.9|179032.3|178902.3|179032.3|178902.3|179027.5|178897.5|15
1725266830000|2024-09-02 08:47:10|179032.4|178902.4|179033.6|178903.6|179034|178904|179027.2|178897.2|17
1725266840000|2024-09-02 08:47:20|179033.2|178903.2|179035.7|178905.7|179038.3|178908.3|179027.8|178897.8|14
1725266850000|2024-09-02 08:47:30|179036.2|178906.2|179014.7|178884.7|179037.6|178923.2|178990.7|178880.1|21
1725266860000|2024-09-02 08:47:40|179014.8|178884.8|179032.3|178902.3|179032.3|178902.3|179012.2|178882.2|13
1725266870000|2024-09-02 08:47:50|179034.2|178904.2|179036.9|178906.9|179039.1|178909.1|179034.2|178904.2|21
1725266880000|2024-09-02 08:48:00|179038.6|178908.6|179050.7|178920.7|179051.9|178921.9|179035.2|178905.2|20
1725266890000|2024-09-02 08:48:10|179049.7|178919.7|179057.8|178927.8|179059.5|178929.5|179049.2|178919.2|13
1725266900000|2024-09-02 08:48:20|179057.5|178927.5|179057.6|178927.6|179057.9|178927.9|179057.1|178927.1|8
1725266910000|2024-09-02 08:48:30|179057.4|178927.4|179077.9|178947.9|179077.9|178947.9|179055.2|178925.2|12
1725266920000|2024-09-02 08:48:40|179078|178948|179070.1|178940.1|179079.4|178949.4|179070.1|178940.1|7
1725266930000|2024-09-02 08:48:50|179069.1|178939.1|179062.2|178932.2|179071.3|178941.3|179061|178931|10
1725266940000|2024-09-02 08:49:00|179063|178933|179059.5|178929.5|179071.4|178941.4|179058.6|178928.6|10
1725266950000|2024-09-02 08:49:10|179059.3|178929.3|179058.6|178968.6|179065.5|178968.6|179053.8|178929.3|8
1725266960000|2024-09-02 08:49:20|179067|178977|179056|178966|179089.9|178999.9|179036.4|178946.4|23
1725266970000|2024-09-02 08:49:30|179055.9|178965.9|179055.8|178965.8|179056.7|178966.7|179055.8|178965.8|4
1725266980000|2024-09-02 08:49:40|179056.1|178966.1|179108|179018|179130.3|179020.9|179056.1|178966.1|21
1725266990000|2024-09-02 08:49:50|179109.3|179019.3|179104.9|179014.9|179109.5|179019.5|179103.8|179013.8|21
1725267000000|2024-09-02 08:50:00|179105.6|179015.6|179050.7|178960.7|179109.5|179019.5|179049.3|178959.3|12
1725267010000|2024-09-02 08:50:10|179045.8|178955.8|179059.8|178969.8|179059.8|178969.8|179045.3|178955.3|7
1725267020000|2024-09-02 08:50:20|179051.3|178961.3|179095|179005|179095|179005|179051.3|178961.3|17
1725267030000|2024-09-02 08:50:30|179090|179000|179078.7|178988.7|179090|179000|179058.4|178968.4|12
1725267040000|2024-09-02 08:50:40|179068.5|178978.5|179078.4|178988.4|179078.4|178988.4|179068.5|178978.5|6
1725267050000|2024-09-02 08:50:50|179072.4|178982.4|179081.4|178991.4|179081.4|178991.4|179072.4|178982.4|5
1725267060000|2024-09-02 08:51:00|179081.8|178991.8|179077.9|178987.9|179083.7|178993.7|179077.9|178987.9|7
1725267070000|2024-09-02 08:51:10|179078.1|178988.1|179092.8|179002.8|179092.8|179002.8|179075.3|178985.3|9
1725267080000|2024-09-02 08:51:20|179080.9|178990.9|179080.6|178990.6|179080.9|178990.9|179080.6|178990.6|2
1725267090000|2024-09-02 08:51:30|179080.3|178990.3|179078.1|178988.1|179080.3|178990.3|179078.1|178988.1|4
1725267100000|2024-09-02 08:51:40|179079.4|178989.4|179056.6|178966.6|179080.6|178990.6|179056.4|178966.4|15
1725267110000|2024-09-02 08:51:50|179063.3|178973.3|179088.6|178998.6|179088.6|178998.6|179023.5|178933.5|16
1725267120000|2024-09-02 08:52:00|179076.7|178986.7|179081.9|178991.9|179085.2|178995.2|179072.7|178982.7|18
1725267130000|2024-09-02 08:52:10|179083.6|178993.6|179077.4|178987.4|179089.5|178999.5|179076.9|178986.9|10
1725267140000|2024-09-02 08:52:20|179079.8|178989.8|179068.9|178978.9|179079.8|178989.8|179067.9|178977.9|15
1725267150000|2024-09-02 08:52:30|179058.8|178968.8|179073.3|178983.3|179073.3|178983.3|179056.8|178966.8|8
1725267160000|2024-09-02 08:52:40|179075.9|178985.9|179074.2|178984.2|179080.3|178990.3|179072.4|178982.4|11
1725267170000|2024-09-02 08:52:50|179082.9|178992.9|179078.1|178988.1|179082.9|178992.9|179075.6|178985.6|8
1725267180000|2024-09-02 08:53:00|179077.5|178987.5|179086|178996|179086|178996|179077.5|178987.5|5
1725267190000|2024-09-02 08:53:10|179085|178995|179082.2|178992.2|179085|178995|179082.2|178992.2|2
1725267200000|2024-09-02 08:53:20|179091.9|179001.9|179110.6|178980.6|179110.6|179004.5|179088.2|178980.6|8
1725267210000|2024-09-02 08:53:30|179111.2|178981.2|179090.1|179000.1|179111.6|179002.9|179090.1|178971.8|8
1725267220000|2024-09-02 08:53:40|179092.6|179002.6|179077.4|178987.4|179092.6|179002.6|179070.8|178980.8|5
1725267230000|2024-09-02 08:53:50|179070.8|178980.8|179083.6|178993.6|179083.6|178993.6|179070.8|178980.8|5
1725267240000|2024-09-02 08:54:00|179085.6|178995.6|179055.7|178965.7|179085.6|178995.6|179053.9|178963.9|13
1725267250000|2024-09-02 08:54:10|179054.7|178964.7|179054.4|178964.4|179054.8|178964.8|179054.4|178964.4|5
1725267260000|2024-09-02 08:54:20|179054.2|178964.2|179040|178950|179054.2|178964.2|179038.9|178948.9|8
1725267270000|2024-09-02 08:54:30|179036.6|178946.6|179034.1|178944.1|179041|178951|179034.1|178944.1|7
1725267280000|2024-09-02 08:54:40|179027.5|178937.5|179037.7|178947.7|179042.5|178952.5|179027.5|178937.5|8
1725267290000|2024-09-02 08:54:50|179039.5|178949.5|179037.5|178947.5|179039.5|178949.5|179032.4|178942.4|6
1725267300000|2024-09-02 08:55:00|179033.4|178943.4|179058.2|178968.2|179058.2|178968.2|179027.4|178937.4|9
1725267310000|2024-09-02 08:55:10|179059.7|178969.7|179060.9|178970.9|179062.9|178972.9|179059.7|178969.7|5
1725267320000|2024-09-02 08:55:20|179062.1|178972.1|179078.1|178988.1|179078.1|178988.1|179048.4|178958.4|16
1725267330000|2024-09-02 08:55:30|179079.7|178989.7|179084.1|178994.1|179107.1|179017.1|179069.7|178979.7|11
1725267340000|2024-09-02 08:55:40|179083.3|178993.3|178975.6|178885.6|179089.2|178999.2|178965.4|178875.4|20
1725267350000|2024-09-02 08:55:50|178977.2|178887.2|179068.9|178978.9|179084.4|178994.4|178977.2|178887.2|13
1725267360000|2024-09-02 08:56:00|179063.3|178973.3|179039.2|178949.2|179067.8|178977.8|179039.2|178949.2|9
1725267370000|2024-09-02 08:56:10|179039.8|178949.8|178887.2|178797.2|179047.4|178957.4|178887.2|178797.2|20
1725267380000|2024-09-02 08:56:20|178885.1|178795.1|178847.9|178757.9|178885.1|178795.1|178841.9|178751.9|26
1725267390000|2024-09-02 08:56:30|178848.5|178758.5|178868.2|178778.2|178876.3|178786.3|178848.5|178758.5|21
1725267400000|2024-09-02 08:56:40|178872.2|178782.2|178876.1|178786.1|178889.9|178799.9|178872.2|178782.2|20
1725267410000|2024-09-02 08:56:50|178873.6|178783.6|178872.8|178782.8|178878.3|178788.3|178871|178781|25
1725267420000|2024-09-02 08:57:00|178871.3|178781.3|178875.1|178785.1|178877.3|178787.3|178870.8|178780.8|23
1725267430000|2024-09-02 08:57:10|178864.5|178774.5|178843.5|178753.5|178865.4|178775.4|178843.5|178753.5|7
1725267440000|2024-09-02 08:57:20|178841.3|178751.3|178825.3|178735.3|178841.3|178751.3|178799.8|178709.8|24
1725267450000|2024-09-02 08:57:30|178830.8|178740.8|178819.9|178729.9|178846.6|178756.6|178819.9|178729.9|17
1725267460000|2024-09-02 08:57:40|178819.3|178729.3|178830.7|178740.7|178830.8|178740.8|178817.9|178727.9|14
1725267470000|2024-09-02 08:57:50|178826.1|178736.1|178828.4|178738.4|178830.7|178740.7|178824.8|178734.8|8
1725267480000|2024-09-02 08:58:00|178826.9|178736.9|178844.5|178754.5|178844.6|178754.6|178826.9|178736.9|7
1725267490000|2024-09-02 08:58:10|178854.9|178764.9|178849.5|178759.5|178855.2|178765.2|178844.7|178754.7|31
1725267500000|2024-09-02 08:58:20|178849.6|178759.6|178869.5|178779.5|178870|178780|178843.1|178753.1|23
1725267510000|2024-09-02 08:58:30|178867.1|178777.1|178865.6|178775.6|178867.1|178777.1|178865.6|178775.6|10
1725267520000|2024-09-02 08:58:40|178863.3|178773.3|178863.1|178773.1|178864.3|178774.3|178851.9|178761.9|19
1725267530000|2024-09-02 08:58:50|178864.7|178774.7|178851.8|178761.8|178866.6|178776.6|178851.8|178761.8|11
1725267540000|2024-09-02 08:59:00|178848.9|178758.9|178777.8|178687.8|178848.9|178758.9|178777.8|178687.8|14
1725267550000|2024-09-02 08:59:10|178778.6|178688.6|178772.8|178682.8|178778.6|178688.6|178760.4|178670.4|13
1725267560000|2024-09-02 08:59:20|178774.7|178684.7|178775|178685|178775.3|178685.3|178766.3|178676.3|10
1725267570000|2024-09-02 08:59:30|178775.7|178685.7|178780.3|178690.3|178785.5|178695.5|178772.1|178682.1|22
1725267580000|2024-09-02 08:59:40|178779.3|178689.3|178782.7|178692.7|178792.3|178702.3|178772.4|178682.4|22
1725267590000|2024-09-02 08:59:50|178784.5|178694.5|178796.6|178666.6|178796.6|178699.7|178763.5|178666.6|16
1725267600000|2024-09-02 09:00:00|178797.6|178667.6|178794.1|178704.1|178797.6|178707.4|178778.5|178667.6|18
1725267610000|2024-09-02 09:00:10|178794.8|178704.8|178794.9|178704.9|178796.2|178706.2|178794.8|178704.8|7
1725267620000|2024-09-02 09:00:20|178794.4|178704.4|178787.1|178697.1|178795.6|178705.6|178783.3|178693.3|17
1725267630000|2024-09-02 09:00:30|178791.2|178701.2|178787.7|178697.7|178792.4|178702.4|178787.1|178697.1|7
1725267640000|2024-09-02 09:00:40|178789.4|178699.4|178782.9|178692.9|178791.1|178701.1|178782.9|178692.9|10
1725267650000|2024-09-02 09:00:50|178794.4|178704.4|178845.5|178755.5|178861.1|178771.1|178794.4|178704.4|20
1725267660000|2024-09-02 09:01:00|178843.7|178753.7|178858|178768|178879.5|178789.5|178843.3|178753.3|20
1725267670000|2024-09-02 09:01:10|178860.3|178770.3|178890.2|178800.2|178896.9|178806.9|178847.2|178757.2|12
1725267680000|2024-09-02 09:01:20|178891.6|178801.6|178896.9|178806.9|178899.7|178809.7|178890.2|178800.2|13
1725267690000|2024-09-02 09:01:30|178894.1|178804.1|178910.3|178820.3|178914.6|178824.6|178888.5|178798.5|14
1725267700000|2024-09-02 09:01:40|178899.6|178809.6|178916.2|178826.2|178916.2|178826.2|178895.8|178805.8|8
1725267710000|2024-09-02 09:01:50|178918.2|178828.2|178903.2|178813.2|178918.3|178828.3|178903.2|178813.2|8
1725267720000|2024-09-02 09:02:00|178912|178822|178905.3|178815.3|178912|178822|178896.5|178806.5|4
1725267730000|2024-09-02 09:02:10|178904.6|178814.6|178904.5|178814.5|178904.6|178814.6|178904.5|178814.5|2
1725267740000|2024-09-02 09:02:20|178904.6|178814.6|178903.2|178813.2|178913.4|178823.4|178898.4|178808.4|9
1725267750000|2024-09-02 09:02:30|178899|178809|178914.4|178824.4|178914.4|178824.4|178899|178809|3
1725267760000|2024-09-02 09:02:40|178913.4|178823.4|178894|178804|178913.4|178823.4|178894|178804|11
1725267770000|2024-09-02 09:02:50|178897.5|178807.5|178904.3|178814.3|178911.5|178821.5|178897.5|178807.5|11
1725267780000|2024-09-02 09:03:00|178903.6|178813.6|178903.3|178813.3|178903.6|178813.6|178903.1|178813.1|3
1725267790000|2024-09-02 09:03:10|178902.6|178812.6|178901.4|178811.4|178902.6|178812.6|178898.3|178808.3|7
1725267800000|2024-09-02 09:03:20|178902|178812|178898.2|178808.2|178902|178812|178898.2|178808.2|6
1725267810000|2024-09-02 09:03:30|178898.7|178808.7|178916.5|178826.5|178929.7|178839.7|178897.7|178807.7|6
1725267820000|2024-09-02 09:03:40|178916.6|178826.6|178917.4|178827.4|178917.4|178827.4|178916.6|178826.6|4
1725267830000|2024-09-02 09:03:50|178917.7|178827.7|178908.2|178818.2|178920.6|178830.6|178892.4|178802.4|13
1725267840000|2024-09-02 09:04:00|178909.4|178819.4|178923.8|178833.8|178924.5|178834.5|178909.4|178819.4|15
1725267850000|2024-09-02 09:04:10|178924|178834|178927.7|178837.7|178940.5|178850.5|178920.8|178830.8|16
1725267860000|2024-09-02 09:04:20|178929.9|178839.9|178946.9|178856.9|178946.9|178856.9|178929.9|178839.9|11
1725267870000|2024-09-02 09:04:30|178944.9|178854.9|178945.4|178855.4|178945.4|178855.4|178944.9|178854.9|2
1725267880000|2024-09-02 09:04:40|178943.5|178853.5|178942|178852|178943.5|178853.5|178942|178852|4
1725267890000|2024-09-02 09:04:50|178942.7|178852.7|178943.5|178853.5|178944.6|178854.6|178942.7|178852.7|3
1725267900000|2024-09-02 09:05:00|178944.6|178854.6|178943.3|178853.3|178945.5|178855.5|178943.3|178853.3|6
1725267910000|2024-09-02 09:05:10|178943.2|178853.2|178942.6|178852.6|178943.2|178853.2|178942.6|178852.6|2
1725267920000|2024-09-02 09:05:20|178944.5|178854.5|178891.7|178801.7|178949.6|178859.6|178888.9|178798.9|10
1725267930000|2024-09-02 09:05:30|178891|178801|178892.2|178802.2|178892.2|178802.2|178889.7|178799.7|4
1725267940000|2024-09-02 09:05:40|178891.7|178801.7|178890.3|178800.3|178891.7|178801.7|178890.3|178800.3|3
1725267950000|2024-09-02 09:05:50|178890.4|178800.4|178912.3|178822.3|178912.3|178822.3|178890.4|178800.4|5
1725267960000|2024-09-02 09:06:00|178912.6|178822.6|178921.3|178831.3|178932.6|178842.6|178911|178821|11
1725267970000|2024-09-02 09:06:10|178920|178830|178901.6|178811.6|178920|178830|178901.6|178811.6|12
1725267980000|2024-09-02 09:06:20|178898|178808|178900.1|178810.1|178901|178811|178897.4|178807.4|6
1725267990000|2024-09-02 09:06:30|178897.4|178807.4|178888.7|178798.7|178897.4|178807.4|178888.7|178798.7|4
1725268000000|2024-09-02 09:06:40|178886.6|178796.6|178886.6|178796.6|178886.6|178796.6|178886.6|178796.6|1
1725268010000|2024-09-02 09:06:50|178887.6|178797.6|178882.6|178792.6|178887.6|178797.6|178882.6|178792.6|7
1725268020000|2024-09-02 09:07:00|178884.8|178794.8|178861.8|178771.8|178884.8|178794.8|178860|178770|5
1725268030000|2024-09-02 09:07:10|178860.7|178770.7|178859.4|178769.4|178862.1|178772.1|178859.4|178769.4|3
1725268040000|2024-09-02 09:07:20|178858.2|178768.2|178857.2|178767.2|178858.2|178768.2|178857.2|178767.2|2
1725268050000|2024-09-02 09:07:30|178805.6|178715.6|178794.7|178704.7|178805.6|178715.6|178794.7|178704.7|3
1725268060000|2024-09-02 09:07:40|178794.5|178704.5|178792.3|178702.3|178794.5|178704.5|178791.9|178701.9|5
1725268070000|2024-09-02 09:07:50|178789.5|178699.5|178789.5|178699.5|178789.5|178699.5|178789.5|178699.5|1
1725268080000|2024-09-02 09:08:00|178788.3|178698.3|178790|178700|178790|178700|178787.8|178697.8|5
1725268090000|2024-09-02 09:08:10|178789.8|178699.8|178789.9|178699.9|178790.1|178700.1|178789.8|178699.8|3
1725268100000|2024-09-02 09:08:20|178790.3|178700.3|178799.3|178709.3|178804.1|178714.1|178790.3|178700.3|12
1725268110000|2024-09-02 09:08:30|178797.8|178707.8|178797.7|178707.7|178799.3|178709.3|178793.3|178703.3|8
1725268120000|2024-09-02 09:08:40|178798.2|178708.2|178794.3|178704.3|178799.7|178709.7|178794.1|178704.1|8
1725268130000|2024-09-02 09:08:50|178794.2|178704.2|178794.2|178704.2|178794.2|178704.2|178794.2|178704.2|1
1725268140000|2024-09-02 09:09:00|178795.2|178705.2|178796.6|178706.6|178799.8|178709.8|178795.2|178705.2|5
1725268150000|2024-09-02 09:09:10|178792|178702|178796.7|178706.7|178798.7|178708.7|178789.2|178699.2|9
1725268160000|2024-09-02 09:09:20|178792.1|178702.1|178792|178702|178792.1|178702.1|178792|178702|2
1725268170000|2024-09-02 09:09:30|178787.1|178697.1|178791.2|178701.2|178791.2|178701.2|178787.1|178697.1|5
1725268180000|2024-09-02 09:09:40|178789.6|178699.6|178786.4|178696.4|178789.6|178699.6|178786.4|178696.4|5
1725268190000|2024-09-02 09:09:50|178784.8|178694.8|178785.4|178695.4|178787|178697|178782.8|178692.8|11
1725268200000|2024-09-02 09:10:00|178786.5|178696.5|178786.9|178696.9|178789.9|178699.9|178786.5|178696.5|7
1725268210000|2024-09-02 09:10:10|178789.9|178699.9|178790.3|178700.3|178790.3|178700.3|178786.9|178696.9|4
1725268220000|2024-09-02 09:10:20|178787.2|178697.2|178786.6|178696.6|178790.3|178700.3|178786.6|178696.6|6
1725268230000|2024-09-02 09:10:30|178781.6|178691.6|178784.1|178694.1|178785.4|178695.4|178781.6|178691.6|4
1725268240000|2024-09-02 09:10:40|178786.3|178696.3|178786.3|178696.3|178786.3|178696.3|178786.3|178696.3|1
1725268250000|2024-09-02 09:10:50|178785|178695|178785|178695|178785|178695|178785|178695|1
1725268260000|2024-09-02 09:11:00|178782.5|178692.5|178798.7|178708.7|178805.2|178715.2|178782.5|178692.5|11
1725268270000|2024-09-02 09:11:10|178796.6|178706.6|178780.4|178690.4|178796.6|178706.6|178780.4|178690.4|7
1725268280000|2024-09-02 09:11:20|178778.9|178688.9|178779.4|178689.4|178779.4|178689.4|178778.8|178688.8|3
1725268290000|2024-09-02 09:11:30|178782|178692|178790.2|178700.2|178798.6|178708.6|178782|178692|7
1725268300000|2024-09-02 09:11:40|178789.6|178699.6|178786.9|178696.9|178789.6|178699.6|178786.8|178696.8|8
1725268310000|2024-09-02 09:11:50|178788.3|178698.3|178788.3|178698.3|178788.3|178698.3|178788.3|178698.3|1
1725268320000|2024-09-02 09:12:00|178793.7|178703.7|178816.3|178726.3|178816.3|178726.3|178793.7|178703.7|5
1725268330000|2024-09-02 09:12:10|178809.1|178719.1|178799.8|178709.8|178811.3|178721.3|178799.8|178709.8|9
1725268340000|2024-09-02 09:12:20|178803.5|178713.5|178797.1|178707.1|178803.5|178713.5|178797.1|178707.1|4
1725268350000|2024-09-02 09:12:30|178796.1|178706.1|178796.1|178706.1|178801|178711|178796.1|178706.1|3
1725268360000|2024-09-02 09:12:40|178800.8|178710.8|178796.1|178706.1|178801.1|178711.1|178796.1|178706.1|6
1725268370000|2024-09-02 09:12:50|178802.4|178712.4|178802.7|178712.7|178805.3|178715.3|178797.7|178707.7|7
1725268380000|2024-09-02 09:13:00|178802.6|178712.6|178807.1|178717.1|178818.4|178728.4|178802.6|178712.6|11
1725268390000|2024-09-02 09:13:10|178806.7|178716.7|178798.8|178708.8|178806.7|178716.7|178798.8|178708.8|6
1725268400000|2024-09-02 09:13:20|178806.6|178716.6|178802.6|178712.6|178806.6|178716.6|178802.6|178712.6|7
1725268410000|2024-09-02 09:13:30|178797.8|178707.8|178805.8|178715.8|178805.8|178715.8|178797.8|178707.8|4
1725268420000|2024-09-02 09:13:40|178803.5|178713.5|178798.1|178708.1|178803.5|178713.5|178798.1|178708.1|3
1725268430000|2024-09-02 09:13:50|178796.5|178706.5|178787.1|178697.1|178796.5|178706.5|178786.2|178696.2|6
1725268440000|2024-09-02 09:14:00|178790.1|178700.1|178796.1|178706.1|178798.2|178708.2|178789.2|178699.2|10
1725268450000|2024-09-02 09:14:10|178802.8|178712.8|178802.8|178712.8|178807.1|178717.1|178802.8|178712.8|3
1725268460000|2024-09-02 09:14:20|178802.2|178712.2|178802.2|178712.2|178802.2|178712.2|178802.2|178712.2|1
1725268470000|2024-09-02 09:14:30|178802.4|178712.4|178792.9|178702.9|178802.4|178712.4|178789.4|178699.4|7
1725268480000|2024-09-02 09:14:40|178794.7|178704.7|178795|178705|178796.6|178706.6|178794.7|178704.7|3
1725268490000|2024-09-02 09:14:50|178796.9|178706.9|178796.9|178706.9|178796.9|178706.9|178796.9|178706.9|1
1725268500000|2024-09-02 09:15:00|178794.9|178704.9|178788.6|178698.6|178797.6|178707.6|178788.6|178698.6|4
1725268510000|2024-09-02 09:15:10|178787.7|178697.7|178788.6|178698.6|178788.6|178698.6|178787.7|178697.7|2
1725268520000|2024-09-02 09:15:20|178789.1|178699.1|178666.9|178576.9|178789.1|178699.1|178656.8|178566.8|16
1725268530000|2024-09-02 09:15:30|178664.7|178574.7|178658.9|178568.9|178666.9|178576.9|178658.9|178568.9|13
1725268540000|2024-09-02 09:15:40|178660.3|178570.3|178680.9|178590.9|178684.1|178594.1|178660.3|178570.3|21
1725268550000|2024-09-02 09:15:50|178676.8|178586.8|178730.1|178640.1|178730.9|178640.9|178646.9|178556.9|14
1725268560000|2024-09-02 09:16:00|178723|178633|178714.4|178624.4|178723|178633|178714.4|178624.4|6
1725268570000|2024-09-02 09:16:10|178715.7|178625.7|178650.2|178560.2|178761.4|178671.4|178650.2|178560.2|24
1725268580000|2024-09-02 09:16:20|178652.8|178562.8|178660.9|178570.9|178661|178571|178651.6|178561.6|8
1725268590000|2024-09-02 09:16:30|178658.8|178568.8|178652.6|178562.6|178658.8|178568.8|178652.6|178562.6|14
1725268600000|2024-09-02 09:16:40|178651.6|178561.6|178649.3|178559.3|178651.6|178561.6|178638.1|178548.1|11
1725268610000|2024-09-02 09:16:50|178645.2|178555.2|178647.1|178557.1|178647.1|178557.1|178645.1|178555.1|5
1725268620000|2024-09-02 09:17:00|178649.1|178559.1|178642.4|178552.4|178649.1|178559.1|178638.6|178548.6|9
1725268630000|2024-09-02 09:17:10|178645.5|178555.5|178644.9|178554.9|178649.1|178559.1|178641.7|178551.7|8
1725268640000|2024-09-02 09:17:20|178643.6|178553.6|178645.8|178555.8|178651.4|178561.4|178643.6|178553.6|7
1725268650000|2024-09-02 09:17:30|178646.4|178556.4|178645|178555|178654.5|178564.5|178645|178555|10
1725268660000|2024-09-02 09:17:40|178646.1|178556.1|178651.4|178561.4|178654.9|178564.9|178645.5|178555.5|9
1725268670000|2024-09-02 09:17:50|178648.1|178558.1|178644.5|178554.5|178654.4|178564.4|178644.5|178554.5|8
1725268680000|2024-09-02 09:18:00|178651.2|178561.2|178656.4|178566.4|178656.8|178566.8|178651.2|178561.2|7
1725268690000|2024-09-02 09:18:10|178654.9|178564.9|178646.7|178556.7|178654.9|178564.9|178646.7|178556.7|5
1725268700000|2024-09-02 09:18:20|178647.4|178557.4|178625.8|178535.8|178647.4|178557.4|178625.6|178535.6|9
1725268710000|2024-09-02 09:18:30|178624.4|178534.4|178623.6|178533.6|178628.2|178538.2|178623.6|178533.6|4
1725268720000|2024-09-02 09:18:40|178622|178532|178613.4|178523.4|178622|178532|178613.4|178523.4|8
1725268730000|2024-09-02 09:18:50|178615.8|178525.8|178613.8|178523.8|178615.8|178525.8|178608.1|178518.1|10
1725268740000|2024-09-02 09:19:00|178610.4|178520.4|178611.8|178521.8|178612.1|178522.1|178606.7|178516.7|11
1725268750000|2024-09-02 09:19:10|178611.9|178521.9|178607.5|178517.5|178611.9|178521.9|178607.5|178517.5|4
1725268760000|2024-09-02 09:19:20|178611.8|178521.8|178610.4|178520.4|178612.1|178522.1|178607.5|178517.5|5
1725268770000|2024-09-02 09:19:30|178606.1|178516.1|178607.9|178517.9|178608.1|178518.1|178603.2|178513.2|5
1725268780000|2024-09-02 09:19:40|178608.3|178518.3|178607.3|178517.3|178608.3|178518.3|178607.3|178517.3|4
1725268790000|2024-09-02 09:19:50|178610.5|178520.5|178635.3|178545.3|178636|178546|178606.3|178516.3|7
1725268800000|2024-09-02 09:20:00|178636|178546|178642.3|178552.3|178644.1|178554.1|178634.5|178544.5|7
1725268810000|2024-09-02 09:20:10|178645.5|178555.5|178649.1|178559.1|178653|178563|178645.5|178555.5|7
1725268820000|2024-09-02 09:20:20|178651.5|178561.5|178647.4|178557.4|178651.5|178561.5|178647.4|178557.4|2
1725268830000|2024-09-02 09:20:30|178646.4|178556.4|178651.8|178561.8|178653.1|178563.1|178646.4|178556.4|6
1725268840000|2024-09-02 09:20:40|178650.6|178560.6|178650.6|178560.6|178658.6|178568.6|178650.6|178560.6|7
1725268850000|2024-09-02 09:20:50|178646.5|178556.5|178650.6|178560.6|178652|178562|178646.5|178556.5|6
1725268860000|2024-09-02 09:21:00|178628.9|178538.9|178634.8|178544.8|178634.8|178544.8|178628.9|178538.9|9
1725268870000|2024-09-02 09:21:10|178631.4|178541.4|178635.6|178545.6|178635.6|178545.6|178631.4|178541.4|3
1725268880000|2024-09-02 09:21:20|178636.2|178546.2|178657.3|178567.3|178657.3|178567.3|178636.2|178546.2|3
1725268890000|2024-09-02 09:21:30|178656.9|178566.9|178644.4|178554.4|178656.9|178566.9|178644.4|178554.4|9
1725268900000|2024-09-02 09:21:40|178645.3|178555.3|178637.1|178547.1|178645.3|178555.3|178635.7|178545.7|5
1725268910000|2024-09-02 09:21:50|178638.1|178548.1|178635.6|178545.6|178638.1|178548.1|178635.6|178545.6|5
1725268920000|2024-09-02 09:22:00|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|1
1725268930000|2024-09-02 09:22:10|178638.5|178548.5|178648.8|178558.8|178657.5|178567.5|178638.5|178548.5|8
1725268940000|2024-09-02 09:22:20|178650.6|178560.6|178651.8|178561.8|178657.8|178567.8|178650.6|178560.6|14
1725268960000|2024-09-02 09:22:40|178651.6|178561.6|178644.9|178554.9|178652.3|178562.3|178644.9|178554.9|4
1725268970000|2024-09-02 09:22:50|178641.7|178551.7|178656|178566|178656|178566|178637.5|178547.5|5
1725268980000|2024-09-02 09:23:00|178657.7|178567.7|178643.7|178553.7|178659.9|178569.9|178643.7|178553.7|7
1725268990000|2024-09-02 09:23:10|178646.4|178556.4|178649.1|178559.1|178649.2|178559.2|178646.4|178556.4|6
1725269000000|2024-09-02 09:23:20|178647.7|178557.7|178641.2|178551.2|178649.1|178559.1|178641.2|178551.2|6
1725269010000|2024-09-02 09:23:30|178642.9|178552.9|178636.9|178546.9|178642.9|178552.9|178636.9|178546.9|4
1725269020000|2024-09-02 09:23:40|178638.3|178548.3|178640.8|178550.8|178643.5|178553.5|178638.3|178548.3|8
1725269030000|2024-09-02 09:23:50|178639|178549|178641|178551|178642.5|178552.5|178633.3|178543.3|11
1725269040000|2024-09-02 09:24:00|178639.9|178549.9|178640.5|178550.5|178645.3|178555.3|178639.9|178549.9|5
1725269050000|2024-09-02 09:24:10|178638.7|178548.7|178641.1|178551.1|178641.1|178551.1|178635.1|178545.1|7
1725269060000|2024-09-02 09:24:20|178637.9|178547.9|178633|178543|178640.7|178550.7|178633|178543|5
1725269070000|2024-09-02 09:24:30|178630.1|178540.1|178642.5|178552.5|178642.5|178552.5|178623.6|178533.6|12
1725269080000|2024-09-02 09:24:40|178643.6|178553.6|178643.6|178553.6|178643.6|178553.6|178643.6|178553.6|1
1725269090000|2024-09-02 09:24:50|178640.7|178550.7|178723.4|178633.4|178723.4|178633.4|178640.7|178550.7|12
1725269100000|2024-09-02 09:25:00|178721.3|178631.3|178713.7|178623.7|178721.3|178631.3|178713|178623|5
1725269110000|2024-09-02 09:25:10|178715.4|178625.4|178715.4|178625.4|178719.7|178629.7|178715.4|178625.4|3
1725269120000|2024-09-02 09:25:20|178714.6|178624.6|178717.2|178627.2|178717.2|178627.2|178712.6|178622.6|3
1725269130000|2024-09-02 09:25:30|178718.1|178628.1|178708.4|178618.4|178718.1|178628.1|178707.2|178617.2|6
1725269140000|2024-09-02 09:25:40|178704|178614|178704.5|178614.5|178704.9|178614.9|178704|178614|5
1725269150000|2024-09-02 09:25:50|178704.2|178614.2|178674.1|178584.1|178704.2|178614.2|178674.1|178584.1|11
1725269160000|2024-09-02 09:26:00|178675.8|178585.8|178672.3|178582.3|178676|178586|178671.6|178581.6|9
1725269170000|2024-09-02 09:26:10|178672|178582|178669.8|178579.8|178672.2|178582.2|178666|178576|9
1725269180000|2024-09-02 09:26:20|178668.6|178578.6|178673|178583|178674.2|178584.2|178668.6|178578.6|4
1725269190000|2024-09-02 09:26:30|178668.9|178578.9|178663.5|178573.5|178668.9|178578.9|178663.5|178573.5|9
1725269200000|2024-09-02 09:26:40|178669.3|178579.3|178670.8|178580.8|178672.7|178582.7|178669.3|178579.3|3
1725269210000|2024-09-02 09:26:50|178675.1|178585.1|178617.9|178527.9|178680.7|178590.7|178590.1|178500.1|16
1725269220000|2024-09-02 09:27:00|178618.5|178528.5|178631.2|178541.2|178631.2|178541.2|178617.8|178527.8|11
1725269230000|2024-09-02 09:27:10|178632.8|178542.8|178639.7|178549.7|178641.6|178551.6|178632.8|178542.8|6
1725269240000|2024-09-02 09:27:20|178637.8|178547.8|178633.8|178543.8|178637.8|178547.8|178631.2|178541.2|9
1725269250000|2024-09-02 09:27:30|178628.2|178538.2|178638.9|178548.9|178638.9|178548.9|178628.2|178538.2|7
1725269260000|2024-09-02 09:27:40|178637.8|178547.8|178637.7|178547.7|178637.8|178547.8|178635.8|178545.8|3
1725269270000|2024-09-02 09:27:50|178636|178546|178640.3|178550.3|178642.3|178552.3|178633.3|178543.3|6
1725269280000|2024-09-02 09:28:00|178641|178551|178651.5|178561.5|178666.2|178576.2|178635|178545|21
1725269290000|2024-09-02 09:28:10|178651.4|178561.4|178671.4|178581.4|178671.4|178581.4|178651.4|178561.4|13
1725269300000|2024-09-02 09:28:20|178672.3|178582.3|178664.1|178574.1|178672.3|178582.3|178664|178574|8
1725269310000|2024-09-02 09:28:30|178662.5|178572.5|178648.5|178558.5|178662.5|178572.5|178647.6|178557.6|11
1725269320000|2024-09-02 09:28:40|178650.2|178560.2|178643.6|178553.6|178650.2|178560.2|178643|178553|7
1725269330000|2024-09-02 09:28:50|178644.2|178554.2|178664.5|178574.5|178666.6|178576.6|178640.9|178550.9|8
1725269340000|2024-09-02 09:29:00|178660.9|178570.9|178667.7|178577.7|178671.8|178581.8|178660.9|178570.9|14
1725269350000|2024-09-02 09:29:10|178669.5|178579.5|178666.6|178576.6|178669.5|178579.5|178666.6|178576.6|4
1725269360000|2024-09-02 09:29:20|178668.7|178578.7|178668.9|178578.9|178669.5|178579.5|178668.7|178578.7|3
1725269370000|2024-09-02 09:29:30|178670.4|178580.4|178670.6|178580.6|178671.3|178581.3|178668.9|178578.9|8
1725269380000|2024-09-02 09:29:40|178669.6|178579.6|178669.9|178579.9|178669.9|178579.9|178668.6|178578.6|3
1725269390000|2024-09-02 09:29:50|178669.2|178579.2|178648.3|178558.3|178669.6|178579.6|178648.3|178558.3|8
1725269400000|2024-09-02 09:30:00|178650.2|178560.2|178655.4|178565.4|178655.7|178565.7|178650.2|178560.2|5
1725269410000|2024-09-02 09:30:10|178657.1|178567.1|178671.8|178581.8|178672.1|178582.1|178657.1|178567.1|8
1725269420000|2024-09-02 09:30:20|178672.7|178582.7|178662.2|178572.2|178672.7|178582.7|178648|178558|12
1725269430000|2024-09-02 09:30:30|178665.3|178575.3|178670.5|178580.5|178672.2|178582.2|178665.3|178575.3|9
1725269440000|2024-09-02 09:30:40|178671|178581|178673.5|178583.5|178673.5|178583.5|178671|178581|3
1725269450000|2024-09-02 09:30:50|178651.8|178561.8|178654.8|178564.8|178654.8|178564.8|178646.1|178556.1|7
1725269460000|2024-09-02 09:31:00|178655.6|178565.6|178654.8|178564.8|178655.6|178565.6|178654.8|178564.8|2
1725269470000|2024-09-02 09:31:10|178655.6|178565.6|178659.9|178569.9|178661.8|178571.8|178653.1|178563.1|8
1725269480000|2024-09-02 09:31:20|178656.8|178566.8|178666.7|178576.7|178666.7|178576.7|178656.8|178566.8|6
1725269490000|2024-09-02 09:31:30|178664.6|178574.6|178660.8|178570.8|178664.6|178574.6|178660.8|178570.8|2
1725269500000|2024-09-02 09:31:40|178664.6|178574.6|178665.5|178575.5|178665.5|178575.5|178664.6|178574.6|2
1725269510000|2024-09-02 09:31:50|178667|178577|178668.9|178578.9|178673.1|178583.1|178667|178577|6
1725269520000|2024-09-02 09:32:00|178670.8|178580.8|178671.2|178581.2|178671.2|178581.2|178670.8|178580.8|2
1725269530000|2024-09-02 09:32:10|178670.8|178580.8|178645.5|178555.5|178672|178582|178639.5|178549.5|7
1725269540000|2024-09-02 09:32:20|178636.5|178546.5|178630.1|178540.1|178640.5|178550.5|178628.6|178538.6|9
1725269550000|2024-09-02 09:32:30|178629.9|178539.9|178661.4|178571.4|178661.4|178571.4|178627.9|178537.9|12
1725269560000|2024-09-02 09:32:40|178661.3|178571.3|178661.8|178571.8|178670.6|178580.6|178661.3|178571.3|11
1725269570000|2024-09-02 09:32:50|178657.9|178567.9|178658.9|178568.9|178662.2|178572.2|178656.5|178566.5|7
1725269580000|2024-09-02 09:33:00|178657.7|178567.7|178648.5|178558.5|178657.7|178567.7|178648.5|178558.5|3
1725269590000|2024-09-02 09:33:10|178646.9|178556.9|178640.2|178550.2|178646.9|178556.9|178640.2|178550.2|7
1725269600000|2024-09-02 09:33:20|178639.6|178549.6|178639.6|178549.6|178639.6|178549.6|178639.6|178549.6|1
1725269610000|2024-09-02 09:33:30|178643.2|178553.2|178638.8|178548.8|178643.2|178553.2|178638.8|178548.8|2
1725269620000|2024-09-02 09:33:40|178637.9|178547.9|178634.5|178544.5|178638.8|178548.8|178634.5|178544.5|5
1725269630000|2024-09-02 09:33:50|178636.9|178546.9|178634.8|178544.8|178642|178552|178634.8|178544.8|7
1725269640000|2024-09-02 09:34:00|178639|178549|178666.2|178576.2|178689.2|178599.2|178639|178549|14
1725269650000|2024-09-02 09:34:10|178664.8|178574.8|178665.2|178575.2|178666.8|178576.8|178664.1|178574.1|10
1725269660000|2024-09-02 09:34:20|178665.6|178575.6|178665.9|178575.9|178666|178576|178665.2|178575.2|7
1725269670000|2024-09-02 09:34:30|178663.8|178573.8|178676.2|178586.2|178678.6|178588.6|178663.8|178573.8|17
1725269680000|2024-09-02 09:34:40|178672.8|178582.8|178671.7|178581.7|178673.1|178583.1|178671.7|178581.7|4
1725269690000|2024-09-02 09:34:50|178672.8|178582.8|178675|178585|178675|178585|178672.8|178582.8|2
1725269700000|2024-09-02 09:35:00|178673.9|178583.9|178678|178588|178678.7|178588.7|178673.9|178583.9|5
1725269710000|2024-09-02 09:35:10|178678.4|178588.4|178672.3|178582.3|178678.4|178588.4|178666.5|178576.5|9
1725269720000|2024-09-02 09:35:20|178676.6|178586.6|178680.5|178590.5|178681.1|178591.1|178676.6|178586.6|6
1725269730000|2024-09-02 09:35:30|178681|178591|178680.4|178590.4|178682.6|178592.6|178680.4|178590.4|6
1725269740000|2024-09-02 09:35:40|178678.8|178588.8|178678|178588|178678.8|178588.8|178678|178588|2
1725269750000|2024-09-02 09:35:50|178677|178587|178674.6|178584.6|178677|178587|178673.6|178583.6|10
1725269760000|2024-09-02 09:36:00|178674.4|178584.4|178673.2|178583.2|178674.4|178584.4|178673.2|178583.2|2
1725269770000|2024-09-02 09:36:10|178674|178584|178674.6|178584.6|178674.6|178584.6|178674|178584|2
1725269780000|2024-09-02 09:36:20|178674.9|178584.9|178678.5|178588.5|178678.5|178588.5|178674.9|178584.9|4
1725269790000|2024-09-02 09:36:30|178676.7|178586.7|178682.7|178592.7|178683.2|178593.2|178675.2|178585.2|9
1725269800000|2024-09-02 09:36:40|178686.7|178596.7|178742.8|178652.8|178743.5|178653.5|178686.7|178596.7|11
1725269810000|2024-09-02 09:36:50|178742.9|178652.9|178743.8|178653.8|178743.8|178653.8|178742.9|178652.9|7
1725269820000|2024-09-02 09:37:00|178743.5|178653.5|178739.9|178649.9|178743.5|178653.5|178739.9|178649.9|8
1725269830000|2024-09-02 09:37:10|178740|178650|178735.7|178645.7|178745.6|178655.6|178735.7|178645.7|10
1725269840000|2024-09-02 09:37:20|178735.8|178645.8|178737.7|178647.7|178737.7|178647.7|178735.8|178645.8|8
1725269850000|2024-09-02 09:37:30|178737.8|178647.8|178734|178644|178738.1|178648.1|178734|178644|7
1725269860000|2024-09-02 09:37:40|178733.7|178643.7|178741.8|178651.8|178741.8|178651.8|178718|178628|17
1725269870000|2024-09-02 09:37:50|178741|178651|178741|178651|178742.3|178652.3|178741|178651|3
1725269890000|2024-09-02 09:38:10|178743.7|178653.7|178749.7|178659.7|178755.9|178665.9|178739.9|178649.9|10
1725269900000|2024-09-02 09:38:20|178745.8|178655.8|178743.8|178653.8|178745.9|178655.9|178743.8|178653.8|5
1725269910000|2024-09-02 09:38:30|178743.6|178653.6|178746.9|178656.9|178750.3|178660.3|178742.5|178652.5|11
1725269920000|2024-09-02 09:38:40|178748.1|178658.1|178746|178656|178751.2|178661.2|178746|178656|6
1725269930000|2024-09-02 09:38:50|178745.6|178655.6|178745.6|178655.6|178745.6|178655.6|178745.6|178655.6|1
1725269940000|2024-09-02 09:39:00|178748.2|178658.2|178746.3|178656.3|178748.5|178658.5|178746.3|178656.3|5
1725269950000|2024-09-02 09:39:10|178749.6|178659.6|178742.7|178652.7|178749.6|178659.6|178735.8|178645.8|14
1725269960000|2024-09-02 09:39:20|178745.9|178655.9|178742.4|178652.4|178748.8|178658.8|178742.3|178652.3|10
1725269970000|2024-09-02 09:39:30|178746.3|178656.3|178749.9|178659.9|178749.9|178659.9|178740.4|178650.4|8
1725269980000|2024-09-02 09:39:40|178753.7|178663.7|178787.5|178697.5|178787.5|178697.5|178749.6|178659.6|24
1725269990000|2024-09-02 09:39:50|178800.8|178710.8|178803.7|178713.7|178807.8|178717.8|178800.8|178710.8|12
1725270000000|2024-09-02 09:40:00|178805.5|178715.5|178840.5|178750.5|178841.1|178751.1|178801.8|178711.8|18
1725270010000|2024-09-02 09:40:10|178840.8|178750.8|178844.3|178754.3|178844.3|178754.3|178840.8|178750.8|7
1725270020000|2024-09-02 09:40:20|178842.8|178752.8|178840.3|178750.3|178843.2|178753.2|178839.3|178749.3|10
1725270030000|2024-09-02 09:40:30|178838.8|178748.8|178840.3|178750.3|178840.3|178750.3|178838.8|178748.8|2
1725270040000|2024-09-02 09:40:40|178840.5|178750.5|178839.6|178749.6|178840.6|178750.6|178834.1|178744.1|14
1725270050000|2024-09-02 09:40:50|178839.9|178749.9|178829.3|178739.3|178840.8|178750.8|178829.3|178739.3|12
1725270060000|2024-09-02 09:41:00|178827.7|178737.7|178828.4|178738.4|178831|178741|178821.9|178731.9|11
1725270070000|2024-09-02 09:41:10|178830.4|178740.4|178846|178756|178846|178756|178830.4|178740.4|16
1725270080000|2024-09-02 09:41:20|178844.2|178754.2|178843|178753|178845.1|178755.1|178843|178753|3
1725270090000|2024-09-02 09:41:30|178844.8|178754.8|178835.7|178745.7|178844.8|178754.8|178832.2|178742.2|16
1725270100000|2024-09-02 09:41:40|178834.6|178744.6|178833.6|178743.6|178836|178746|178833.6|178743.6|11
1725270110000|2024-09-02 09:41:50|178828.8|178738.8|178828.8|178738.8|178828.8|178738.8|178828.8|178738.8|1
1725270120000|2024-09-02 09:42:00|178827.7|178737.7|178830.7|178740.7|178834.9|178744.9|178827.7|178737.7|10
1725270130000|2024-09-02 09:42:10|178829.6|178739.6|178802.3|178712.3|178829.6|178739.6|178796.5|178706.5|12
1725270140000|2024-09-02 09:42:20|178805.3|178715.3|178793.8|178703.8|178809.3|178719.3|178793.8|178703.8|10
1725270150000|2024-09-02 09:42:30|178791.8|178701.8|178795.1|178705.1|178801.7|178711.7|178791.8|178701.8|7
1725270160000|2024-09-02 09:42:40|178796.7|178706.7|178791.5|178701.5|178796.7|178706.7|178791.5|178701.5|4
1725270170000|2024-09-02 09:42:50|178790.4|178700.4|178799.5|178709.5|178799.5|178709.5|178790.4|178700.4|2
1725270180000|2024-09-02 09:43:00|178799.9|178709.9|178799.4|178709.4|178800.9|178710.9|178799.4|178709.4|3
1725270190000|2024-09-02 09:43:10|178796|178706|178798.2|178708.2|178798.2|178708.2|178796|178706|2
1725270200000|2024-09-02 09:43:20|178795.6|178705.6|178777.1|178687.1|178797.7|178707.7|178775.8|178685.8|12
1725270210000|2024-09-02 09:43:30|178779|178689|178778.9|178688.9|178779.7|178689.7|178778.9|178688.9|4
1725270220000|2024-09-02 09:43:40|178779.7|178689.7|178791.4|178701.4|178797.7|178707.7|178779.7|178689.7|15
1725270230000|2024-09-02 09:43:50|178791.3|178701.3|178791.7|178701.7|178791.7|178701.7|178791.3|178701.3|3
1725270240000|2024-09-02 09:44:00|178792.2|178702.2|178799.9|178709.9|178801.4|178711.4|178792.2|178702.2|4
1725270250000|2024-09-02 09:44:10|178801.8|178711.8|178800|178710|178801.8|178711.8|178800|178710|2
1725270270000|2024-09-02 09:44:30|178801|178711|178800.3|178710.3|178803.6|178713.6|178800.3|178710.3|5
1725270280000|2024-09-02 09:44:40|178799.2|178709.2|178799.2|178709.2|178799.2|178709.2|178799.2|178709.2|1
1725270290000|2024-09-02 09:44:50|178797.2|178707.2|178799.2|178709.2|178799.2|178709.2|178797.2|178707.2|3
1725270300000|2024-09-02 09:45:00|178792.7|178702.7|178792.2|178702.2|178793.9|178703.9|178792.2|178702.2|3
1725270310000|2024-09-02 09:45:10|178793.7|178703.7|178795.7|178705.7|178795.7|178705.7|178793.7|178703.7|3
1725270320000|2024-09-02 09:45:20|178794.9|178704.9|178777.5|178687.5|178794.9|178704.9|178770|178680|12
1725270330000|2024-09-02 09:45:30|178777.4|178687.4|178805.7|178715.7|178807.6|178717.6|178777.4|178687.4|6
1725270340000|2024-09-02 09:45:40|178803|178713|178802|178712|178803.2|178713.2|178801.4|178711.4|6
1725270350000|2024-09-02 09:45:50|178805.9|178715.9|178805.9|178715.9|178805.9|178715.9|178802|178712|5
1725270360000|2024-09-02 09:46:00|178803.7|178713.7|178806.8|178716.8|178806.8|178716.8|178803.7|178713.7|2
1725270380000|2024-09-02 09:46:20|178809.1|178719.1|178809.1|178719.1|178809.1|178719.1|178809.1|178719.1|1
1725270390000|2024-09-02 09:46:30|178815.2|178725.2|178836.7|178746.7|178838.8|178748.8|178815.2|178725.2|10
1725270400000|2024-09-02 09:46:40|178836.6|178746.6|178836.8|178746.8|178836.8|178746.8|178836.6|178746.6|4
1725270410000|2024-09-02 09:46:50|178836.7|178746.7|178836.5|178746.5|178836.7|178746.7|178833.5|178743.5|6
1725270420000|2024-09-02 09:47:00|178836.8|178746.8|178836.7|178746.7|178837.3|178747.3|178834.5|178744.5|8
1725270430000|2024-09-02 09:47:10|178836.8|178746.8|178828.6|178738.6|178836.8|178746.8|178828.6|178738.6|4
1725270440000|2024-09-02 09:47:20|178827.7|178737.7|178860.5|178770.5|178862.6|178772.6|178825.5|178735.5|13
1725270450000|2024-09-02 09:47:30|178860.4|178770.4|178849.9|178759.9|178860.4|178770.4|178849.9|178759.9|7
1725270460000|2024-09-02 09:47:40|178866.9|178776.9|178867.9|178777.9|178874.3|178784.3|178866.6|178776.6|12
1725270470000|2024-09-02 09:47:50|178868|178778|178864.3|178774.3|178868.4|178778.4|178864.3|178774.3|9
1725270480000|2024-09-02 09:48:00|178863.6|178773.6|178864.5|178774.5|178865.6|178775.6|178862.7|178772.7|10
1725270490000|2024-09-02 09:48:10|178864.4|178774.4|178872.2|178782.2|178872.2|178782.2|178864.4|178774.4|10
1725270500000|2024-09-02 09:48:20|178869.8|178779.8|178876.2|178786.2|178878.7|178788.7|178869.7|178779.7|6
1725270510000|2024-09-02 09:48:30|178874.4|178784.4|178872.1|178782.1|178879.1|178789.1|178872.1|178782.1|11
1725270520000|2024-09-02 09:48:40|178872.2|178782.2|178872|178782|178872.3|178782.3|178872|178782|4
1725270530000|2024-09-02 09:48:50|178872.1|178782.1|178875.8|178785.8|178877.7|178787.7|178872.1|178782.1|4
1725270540000|2024-09-02 09:49:00|178878|178788|178880.2|178790.2|178880.2|178790.2|178877.4|178787.4|5
1725270550000|2024-09-02 09:49:10|178884.4|178794.4|178881.8|178791.8|178884.7|178794.7|178879.3|178789.3|5
1725270560000|2024-09-02 09:49:20|178880.9|178790.9|178877.7|178787.7|178880.9|178790.9|178877.7|178787.7|4
1725270570000|2024-09-02 09:49:30|178879.5|178789.5|178875.7|178785.7|178879.5|178789.5|178875.7|178785.7|3
1725270580000|2024-09-02 09:49:40|178876.1|178786.1|178877.2|178787.2|178877.2|178787.2|178876.1|178786.1|2
1725270590000|2024-09-02 09:49:50|178876.5|178786.5|178876.9|178786.9|178876.9|178786.9|178876.5|178786.5|2
1725270600000|2024-09-02 09:50:00|178878.4|178788.4|178879.6|178789.6|178885.9|178795.9|178878.4|178788.4|9
1725270610000|2024-09-02 09:50:10|178878|178788|178878|178788|178878|178788|178876.8|178786.8|5
1725270620000|2024-09-02 09:50:20|178877.2|178787.2|178875.2|178785.2|178877.2|178787.2|178875.2|178785.2|6
1725270630000|2024-09-02 09:50:30|178875.7|178785.7|178854.4|178764.4|178877.5|178787.5|178852.3|178762.3|11
1725270640000|2024-09-02 09:50:40|178853.5|178763.5|178872.4|178782.4|178874.5|178784.5|178853.5|178763.5|5
1725270650000|2024-09-02 09:50:50|178873.2|178783.2|178878.4|178788.4|178878.4|178788.4|178873.2|178783.2|8
1725270660000|2024-09-02 09:51:00|178880.1|178790.1|178885.6|178795.6|178887.5|178797.5|178880.1|178790.1|7
1725270670000|2024-09-02 09:51:10|178887.4|178797.4|178898.1|178808.1|178898.1|178808.1|178884.3|178794.3|13
1725270680000|2024-09-02 09:51:20|178895.6|178805.6|178885.4|178795.4|178895.8|178805.8|178881.2|178791.2|8
1725270690000|2024-09-02 09:51:30|178882.7|178792.7|178896.5|178806.5|178898.7|178808.7|178882.7|178792.7|5
1725270700000|2024-09-02 09:51:40|178892.3|178802.3|178886.9|178796.9|178892.3|178802.3|178881.3|178791.3|9
1725270710000|2024-09-02 09:51:50|178886.5|178796.5|178884.7|178794.7|178886.5|178796.5|178884.7|178794.7|2
1725270730000|2024-09-02 09:52:10|178885.4|178795.4|178887.2|178797.2|178887.2|178797.2|178880.1|178790.1|12
1725270750000|2024-09-02 09:52:30|178891.7|178801.7|178882.4|178792.4|178891.7|178801.7|178881.3|178791.3|9
1725270760000|2024-09-02 09:52:40|178879.7|178789.7|178873.4|178783.4|178881.5|178791.5|178873.4|178783.4|15
1725270770000|2024-09-02 09:52:50|178874.8|178784.8|178873|178783|178875.1|178785.1|178871.2|178781.2|13
1725270780000|2024-09-02 09:53:00|178871.2|178781.2|178873|178783|178873|178783|178871.2|178781.2|2
1725270790000|2024-09-02 09:53:10|178876.1|178786.1|178894.2|178804.2|178894.2|178804.2|178876.1|178786.1|7
1725270810000|2024-09-02 09:53:30|178895.9|178805.9|178893.9|178803.9|178895.9|178805.9|178893.9|178803.9|2
1725270820000|2024-09-02 09:53:40|178893.8|178803.8|178896.6|178806.6|178896.6|178806.6|178893.8|178803.8|3
1725270830000|2024-09-02 09:53:50|178897.3|178807.3|178897.3|178807.3|178897.3|178807.3|178895.5|178805.5|3
1725270840000|2024-09-02 09:54:00|178896.5|178806.5|178896.4|178806.4|178896.5|178806.5|178894.8|178804.8|7
1725270850000|2024-09-02 09:54:10|178894.8|178804.8|178896.4|178806.4|178896.4|178806.4|178894.8|178804.8|6
1725270860000|2024-09-02 09:54:20|178900.1|178810.1|178887.6|178797.6|178900.1|178810.1|178875.6|178785.6|11
1725270870000|2024-09-02 09:54:30|178885.2|178795.2|178878.4|178788.4|178885.2|178795.2|178873|178783|14
1725270880000|2024-09-02 09:54:40|178876.3|178786.3|178876.9|178786.9|178878|178788|178876.3|178786.3|13
1725270890000|2024-09-02 09:54:50|178876.4|178786.4|178875|178785|178876.8|178786.8|178875|178785|4
1725270900000|2024-09-02 09:55:00|178874.2|178784.2|178874.2|178784.2|178874.2|178784.2|178874.2|178784.2|1
1725270910000|2024-09-02 09:55:10|178873.6|178783.6|178882.7|178792.7|178882.7|178792.7|178867.3|178777.3|12
1725270920000|2024-09-02 09:55:20|178882.6|178792.6|178874.2|178784.2|178892.6|178802.6|178874.2|178784.2|9
1725270930000|2024-09-02 09:55:30|178875.4|178785.4|178875.4|178785.4|178875.4|178785.4|178875.4|178785.4|1
1725270940000|2024-09-02 09:55:40|178878.5|178788.5|178805.6|178715.6|178878.5|178788.5|178802.3|178712.3|17
1725270950000|2024-09-02 09:55:50|178805.2|178715.2|178804.3|178714.3|178809.4|178719.4|178796.3|178706.3|11
1725270960000|2024-09-02 09:56:00|178807.1|178717.1|178807.1|178717.1|178807.3|178717.3|178807.1|178717.1|3
1725270970000|2024-09-02 09:56:10|178807.3|178717.3|178800.3|178710.3|178807.3|178717.3|178800.3|178710.3|5
1725270980000|2024-09-02 09:56:20|178822.8|178732.8|178856|178766|178856|178766|178822.8|178732.8|12
1725270990000|2024-09-02 09:56:30|178864.1|178774.1|178847.4|178757.4|178864.1|178774.1|178846.4|178756.4|11
1725271000000|2024-09-02 09:56:40|178845.2|178755.2|178848.1|178758.1|178848.8|178758.8|178841.7|178751.7|12
1725271010000|2024-09-02 09:56:50|178846.1|178756.1|178850.1|178760.1|178852.9|178762.9|178843.7|178753.7|12
1725271020000|2024-09-02 09:57:00|178852.3|178762.3|178850.6|178760.6|178857|178767|178836.6|178746.6|26
1725271030000|2024-09-02 09:57:10|178847.6|178757.6|178855.1|178765.1|178855.8|178765.8|178847.6|178757.6|8
1725271040000|2024-09-02 09:57:20|178852.3|178762.3|178845.6|178755.6|178854.5|178764.5|178842.2|178752.2|18
1725271050000|2024-09-02 09:57:30|178850.5|178760.5|178851|178761|178853.3|178763.3|178850.5|178760.5|9
1725271060000|2024-09-02 09:57:40|178851.3|178761.3|178849.2|178759.2|178855.8|178765.8|178849.2|178759.2|6
1725271070000|2024-09-02 09:57:50|178853|178763|178849.2|178759.2|178853|178763|178849.2|178759.2|2
1725271080000|2024-09-02 09:58:00|178851.5|178761.5|178849.9|178759.9|178851.5|178761.5|178845.6|178755.6|6
1725271090000|2024-09-02 09:58:10|178839.9|178749.9|178844.3|178754.3|178847.9|178757.9|178837.1|178747.1|12
1725271100000|2024-09-02 09:58:20|178843.7|178753.7|178843.7|178753.7|178847|178757|178838.6|178748.6|13
1725271110000|2024-09-02 09:58:30|178844.1|178754.1|178835.3|178745.3|178844.7|178754.7|178835|178745|11
1725271120000|2024-09-02 09:58:40|178834.9|178744.9|178856.6|178766.6|178857.4|178767.4|178825.8|178735.8|12
1725271130000|2024-09-02 09:58:50|178859.5|178769.5|178859|178769|178859.5|178769.5|178859|178769|4
1725271140000|2024-09-02 09:59:00|178857.8|178767.8|178875.4|178785.4|178876|178786|178857.8|178767.8|16
1725271150000|2024-09-02 09:59:10|178873.6|178783.6|178869.2|178779.2|178873.6|178783.6|178866.4|178776.4|11
1725271160000|2024-09-02 09:59:20|178868.7|178778.7|178868.8|178778.8|178868.9|178778.9|178868.7|178778.7|5
1725271170000|2024-09-02 09:59:30|178870.6|178780.6|178868.3|178778.3|178870.6|178780.6|178868.2|178778.2|7
1725271180000|2024-09-02 09:59:40|178868.4|178778.4|178867.9|178777.9|178868.5|178778.5|178867.9|178777.9|5
1725271190000|2024-09-02 09:59:50|178868.1|178778.1|178868.1|178778.1|178868.1|178778.1|178868|178778|3
1725271200000|2024-09-02 10:00:00|178865.6|178775.6|178863|178773|178866.8|178776.8|178860.2|178770.2|11
1725271210000|2024-09-02 10:00:10|178862.9|178772.9|178863|178773|178863|178773|178862.9|178772.9|2
1725271220000|2024-09-02 10:00:20|178863.1|178773.1|178873|178783|178881.2|178791.2|178863.1|178773.1|8
1725271230000|2024-09-02 10:00:30|178868.8|178778.8|178875.8|178785.8|178875.8|178785.8|178868.8|178778.8|10
1725271240000|2024-09-02 10:00:40|178871.7|178781.7|178875.3|178785.3|178875.3|178785.3|178871.7|178781.7|9
1725271250000|2024-09-02 10:00:50|178875.4|178785.4|178874.1|178784.1|178878.2|178788.2|178873.1|178783.1|14
1725271260000|2024-09-02 10:01:00|178873.7|178783.7|178872.8|178782.8|178874|178784|178870.9|178780.9|15
1725271270000|2024-09-02 10:01:10|178872.7|178782.7|178873|178783|178873.1|178783.1|178872.7|178782.7|5
1725271280000|2024-09-02 10:01:20|178873.1|178783.1|178873.8|178783.8|178875.5|178785.5|178870.3|178780.3|10
1725271290000|2024-09-02 10:01:30|178869.6|178779.6|178898.7|178808.7|178898.7|178808.7|178869.6|178779.6|18
1725271300000|2024-09-02 10:01:40|178899.9|178809.9|178890.9|178800.9|178899.9|178809.9|178890.6|178800.6|10
1725271310000|2024-09-02 10:01:50|178888.8|178798.8|178881.1|178791.1|178888.8|178798.8|178881.1|178791.1|14
1725271320000|2024-09-02 10:02:00|178877.2|178787.2|178874.7|178784.7|178877.2|178787.2|178872.1|178782.1|6
1725271330000|2024-09-02 10:02:10|178874.3|178784.3|178874.3|178784.3|178874.3|178784.3|178874.3|178784.3|1
1725271340000|2024-09-02 10:02:20|178872.2|178782.2|178872.7|178782.7|178872.7|178782.7|178872.2|178782.2|2
1725271350000|2024-09-02 10:02:30|178873.5|178783.5|178873.4|178783.4|178873.5|178783.5|178872.7|178782.7|3
1725271360000|2024-09-02 10:02:40|178870|178780|178870.9|178780.9|178872.3|178782.3|178869|178779|6
1725271370000|2024-09-02 10:02:50|178869|178779|178865.5|178775.5|178869|178779|178836.7|178746.7|8
1725271380000|2024-09-02 10:03:00|178868.2|178778.2|178877.3|178787.3|178877.7|178787.7|178868.2|178778.2|10
1725271390000|2024-09-02 10:03:10|178874.9|178784.9|178875.9|178785.9|178877.3|178787.3|178874.3|178784.3|5
1725271400000|2024-09-02 10:03:20|178872.5|178782.5|178874.7|178784.7|178875.4|178785.4|178872.5|178782.5|4
1725271410000|2024-09-02 10:03:30|178875.7|178785.7|178876.2|178786.2|178878.1|178788.1|178874.9|178784.9|10
1725271420000|2024-09-02 10:03:40|178877.1|178787.1|178879|178789|178879.5|178789.5|178877.1|178787.1|7
1725271430000|2024-09-02 10:03:50|178874.3|178784.3|178875.7|178785.7|178877.1|178787.1|178874.3|178784.3|3
1725271440000|2024-09-02 10:04:00|178879.4|178789.4|178897.5|178807.5|178897.5|178807.5|178876.8|178786.8|17
1725271450000|2024-09-02 10:04:10|178895.5|178805.5|178892.5|178802.5|178896.1|178806.1|178885.1|178795.1|13
1725271460000|2024-09-02 10:04:20|178890|178800|178892.5|178802.5|178892.5|178802.5|178887.4|178797.4|3
1725271470000|2024-09-02 10:04:30|178890.1|178800.1|178891.9|178801.9|178891.9|178801.9|178890.1|178800.1|2
1725271480000|2024-09-02 10:04:40|178890|178800|178892.2|178802.2|178893.2|178803.2|178890|178800|4
1725271490000|2024-09-02 10:04:50|178891.4|178801.4|178891.7|178801.7|178892.1|178802.1|178891.4|178801.4|3
1725271500000|2024-09-02 10:05:00|178892.3|178802.3|178892.1|178802.1|178894.6|178804.6|178890.9|178800.9|7
1725271510000|2024-09-02 10:05:10|178890|178800|178885.9|178795.9|178890.9|178800.9|178884.2|178794.2|11
1725271520000|2024-09-02 10:05:20|178884.9|178794.9|178890.5|178800.5|178892.5|178802.5|178881.8|178791.8|10
1725271530000|2024-09-02 10:05:30|178892.3|178802.3|178886.9|178796.9|178892.3|178802.3|178885.3|178795.3|6
1725271540000|2024-09-02 10:05:40|178892|178802|178904.9|178814.9|178905.4|178815.4|178890.5|178800.5|11
1725271550000|2024-09-02 10:05:50|178905.4|178815.4|178906.4|178816.4|178906.4|178816.4|178905.4|178815.4|2
1725271560000|2024-09-02 10:06:00|178903.2|178813.2|178893.5|178803.5|178903.2|178813.2|178892.4|178802.4|5
1725271570000|2024-09-02 10:06:10|178894.4|178804.4|178892|178802|178894.4|178804.4|178892|178802|2
1725271580000|2024-09-02 10:06:20|178890.3|178800.3|178886.8|178796.8|178892.9|178802.9|178881.9|178791.9|8
1725271590000|2024-09-02 10:06:30|178888|178798|178888.5|178798.5|178890.6|178800.6|178888|178798|4
1725271600000|2024-09-02 10:06:40|178886.5|178796.5|178886.5|178796.5|178888.8|178798.8|178886.5|178796.5|3
1725271610000|2024-09-02 10:06:50|178883.1|178793.1|178885.7|178795.7|178888.1|178798.1|178883.1|178793.1|6
1725271620000|2024-09-02 10:07:00|178888.1|178798.1|178889.9|178799.9|178891|178801|178888.1|178798.1|5
1725271630000|2024-09-02 10:07:10|178891.9|178801.9|178891.8|178801.8|178891.9|178801.9|178888.3|178798.3|7
1725271640000|2024-09-02 10:07:20|178891.5|178801.5|178903.4|178813.4|178911.2|178821.2|178888.5|178798.5|7
1725271650000|2024-09-02 10:07:30|178907.1|178817.1|178904.2|178814.2|178907.1|178817.1|178904|178814|3
1725271660000|2024-09-02 10:07:40|178899.6|178809.6|178899.6|178809.6|178899.6|178809.6|178899.6|178809.6|1
1725271670000|2024-09-02 10:07:50|178904.5|178814.5|178904.5|178814.5|178904.5|178814.5|178904.5|178814.5|1
1725271680000|2024-09-02 10:08:00|178904.3|178814.3|178907|178817|178916.1|178826.1|178904.1|178814.1|5
1725271700000|2024-09-02 10:08:20|178907.6|178817.6|178908.9|178818.9|178910.8|178820.8|178907.6|178817.6|3
1725271720000|2024-09-02 10:08:40|178907|178817|178907|178817|178907|178817|178907|178817|1
1725271730000|2024-09-02 10:08:50|178910.5|178820.5|178915.5|178825.5|178915.5|178825.5|178910.5|178820.5|2
1725271740000|2024-09-02 10:09:00|178907.4|178817.4|178908.5|178818.5|178908.5|178818.5|178907.4|178817.4|5
1725271750000|2024-09-02 10:09:10|178903.4|178813.4|178907.8|178817.8|178907.8|178817.8|178903.4|178813.4|2
1725271760000|2024-09-02 10:09:20|178903.4|178813.4|178907.8|178817.8|178907.8|178817.8|178903.4|178813.4|2
1725271770000|2024-09-02 10:09:30|178917.1|178827.1|178917.1|178827.1|178917.1|178827.1|178917.1|178827.1|1
1725271790000|2024-09-02 10:09:50|178905|178815|178907.4|178817.4|178907.4|178817.4|178902.7|178812.7|8
1725271800000|2024-09-02 10:10:00|178904.8|178814.8|178900.1|178810.1|178904.8|178814.8|178896.7|178806.7|4
1725271810000|2024-09-02 10:10:10|178897|178807|178898.5|178808.5|178898.5|178808.5|178893.5|178803.5|4
1725271820000|2024-09-02 10:10:20|178903.3|178813.3|178903.4|178813.4|178903.4|178813.4|178903.3|178813.3|2
1725271830000|2024-09-02 10:10:30|178898.7|178808.7|178903.6|178813.6|178903.6|178813.6|178898.7|178808.7|3
1725271840000|2024-09-02 10:10:40|178908.4|178818.4|178908.4|178818.4|178908.4|178818.4|178908.4|178818.4|1
1725271850000|2024-09-02 10:10:50|178903.9|178813.9|178908.8|178818.8|178908.9|178818.9|178903.9|178813.9|3
1725271860000|2024-09-02 10:11:00|178908.2|178818.2|178905.8|178815.8|178919.9|178829.9|178905.8|178815.8|6
1725271870000|2024-09-02 10:11:10|178918.4|178828.4|178905.9|178815.9|178918.4|178828.4|178905.9|178815.9|2
1725271880000|2024-09-02 10:11:20|178905.1|178815.1|178905.1|178815.1|178905.1|178815.1|178905.1|178815.1|1
1725271900000|2024-09-02 10:11:40|178910.6|178820.6|178910.6|178820.6|178910.6|178820.6|178910.6|178820.6|1
1725271910000|2024-09-02 10:11:50|178916.4|178826.4|178916.4|178826.4|178916.4|178826.4|178916.4|178826.4|1
1725271920000|2024-09-02 10:12:00|178922.9|178832.9|178914.3|178824.3|178922.9|178832.9|178914.3|178824.3|2
1725271930000|2024-09-02 10:12:10|178910.4|178820.4|178910.4|178820.4|178910.4|178820.4|178910.4|178820.4|1
1725271950000|2024-09-02 10:12:30|178908.9|178818.9|178908.9|178818.9|178908.9|178818.9|178908.9|178818.9|1
1725271960000|2024-09-02 10:12:40|178914.2|178824.2|178906|178816|178914.2|178824.2|178906|178816|2
1725271970000|2024-09-02 10:12:50|178906.2|178816.2|178907.8|178817.8|178907.8|178817.8|178906.2|178816.2|2
1725271990000|2024-09-02 10:13:10|178905.7|178815.7|178903.7|178813.7|178905.7|178815.7|178903.7|178813.7|2
1725272000000|2024-09-02 10:13:20|178902.5|178812.5|178903.2|178813.2|178905.5|178815.5|178902.4|178812.4|6
1725272010000|2024-09-02 10:13:30|178902.5|178812.5|178902.5|178812.5|178902.5|178812.5|178900.9|178810.9|3
1725272020000|2024-09-02 10:13:40|178903.5|178813.5|178909.4|178819.4|178909.4|178819.4|178903.5|178813.5|2
1725272030000|2024-09-02 10:13:50|178905.7|178815.7|178902.7|178812.7|178905.7|178815.7|178902|178812|5
1725272040000|2024-09-02 10:14:00|178901.7|178811.7|178905.4|178815.4|178905.4|178815.4|178893.3|178803.3|8
1725272050000|2024-09-02 10:14:10|178907|178817|178905.2|178815.2|178907|178817|178905.2|178815.2|2
1725272070000|2024-09-02 10:14:30|178907.5|178817.5|178900|178810|178907.5|178817.5|178896.5|178806.5|5
1725272080000|2024-09-02 10:14:40|178901.6|178811.6|178900.4|178810.4|178901.6|178811.6|178900.4|178810.4|2
1725272090000|2024-09-02 10:14:50|178901.4|178811.4|178906.6|178816.6|178912.7|178822.7|178901.4|178811.4|5
1725272100000|2024-09-02 10:15:00|178908.8|178818.8|178899.4|178809.4|178908.8|178818.8|178899.4|178809.4|5
1725272110000|2024-09-02 10:15:10|178897.5|178807.5|178899.6|178809.6|178899.6|178809.6|178897.5|178807.5|2
1725272130000|2024-09-02 10:15:30|178898.3|178808.3|178904.5|178814.5|178904.5|178814.5|178896.4|178806.4|4
1725272150000|2024-09-02 10:15:50|178900.5|178810.5|178900.5|178810.5|178900.5|178810.5|178900.5|178810.5|1
1725272160000|2024-09-02 10:16:00|178900.1|178810.1|178907.1|178817.1|178907.1|178817.1|178900.1|178810.1|2
1725272170000|2024-09-02 10:16:10|178909|178819|178904.1|178814.1|178909|178819|178904.1|178814.1|3
1725272180000|2024-09-02 10:16:20|178909.3|178819.3|178912.7|178822.7|178912.7|178822.7|178909|178819|3
1725272190000|2024-09-02 10:16:30|178909.6|178819.6|178909.6|178819.6|178909.6|178819.6|178909.6|178819.6|1
1725272210000|2024-09-02 10:16:50|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|1
1725272240000|2024-09-02 10:17:20|178914.1|178824.1|178904.6|178814.6|178914.1|178824.1|178904.6|178814.6|3
1725272250000|2024-09-02 10:17:30|178908.2|178818.2|178899.9|178809.9|178908.4|178818.4|178899.9|178809.9|4
1725272260000|2024-09-02 10:17:40|178899.7|178809.7|178887.4|178797.4|178899.7|178809.7|178887.4|178797.4|4
1725272270000|2024-09-02 10:17:50|178887.1|178797.1|178887|178797|178887.1|178797.1|178887|178797|2
1725272280000|2024-09-02 10:18:00|178883.7|178793.7|178883.7|178793.7|178883.7|178793.7|178883.7|178793.7|1
1725272290000|2024-09-02 10:18:10|178871.4|178781.4|178888.3|178798.3|178888.3|178798.3|178871.1|178781.1|12
1725272300000|2024-09-02 10:18:20|178887.9|178797.9|178879.5|178789.5|178887.9|178797.9|178879.5|178789.5|5
1725272310000|2024-09-02 10:18:30|178875.2|178785.2|178870|178780|178875.5|178785.5|178870|178780|5
1725272320000|2024-09-02 10:18:40|178869.1|178779.1|178851.4|178761.4|178869.1|178779.1|178851.4|178761.4|6
1725272340000|2024-09-02 10:19:00|178850.3|178760.3|178852.4|178762.4|178854.7|178764.7|178850.3|178760.3|3
1725272350000|2024-09-02 10:19:10|178850.5|178760.5|178849.1|178759.1|178850.5|178760.5|178849.1|178759.1|2
1725272360000|2024-09-02 10:19:20|178848.2|178758.2|178823.5|178733.5|178848.2|178758.2|178819.8|178729.8|5
1725272370000|2024-09-02 10:19:30|178821.5|178731.5|178810.1|178720.1|178828.1|178738.1|178808.6|178718.6|13
1725272380000|2024-09-02 10:19:40|178811.1|178721.1|178811.1|178721.1|178811.1|178721.1|178811.1|178721.1|1
1725272390000|2024-09-02 10:19:50|178812|178722|178813.9|178723.9|178813.9|178723.9|178812|178722|2
1725272400000|2024-09-02 10:20:00|178815.1|178725.1|178813.8|178723.8|178815.1|178725.1|178813.8|178723.8|2
1725272410000|2024-09-02 10:20:10|178812.5|178722.5|178813.4|178723.4|178813.4|178723.4|178812.5|178722.5|2
1725272420000|2024-09-02 10:20:20|178814.5|178724.5|178815.3|178725.3|178816.7|178726.7|178813.8|178723.8|6
1725272430000|2024-09-02 10:20:30|178814.4|178724.4|178815|178725|178815|178725|178812.1|178722.1|5
1725272440000|2024-09-02 10:20:40|178816.2|178726.2|178817.5|178727.5|178817.5|178727.5|178815.6|178725.6|4
1725272450000|2024-09-02 10:20:50|178816.6|178726.6|178816.6|178726.6|178816.6|178726.6|178816.6|178726.6|1
1725272460000|2024-09-02 10:21:00|178814.4|178724.4|178813.4|178723.4|178816.3|178726.3|178813.4|178723.4|4
1725272470000|2024-09-02 10:21:10|178813.2|178723.2|178835.2|178745.2|178850|178760|178813.2|178723.2|11
1725272480000|2024-09-02 10:21:20|178834.1|178744.1|178828.2|178738.2|178834.4|178744.4|178828.2|178738.2|5
1725272490000|2024-09-02 10:21:30|178828.4|178738.4|178829.2|178739.2|178836.3|178746.3|178828.3|178738.3|16
1725272500000|2024-09-02 10:21:40|178830.3|178740.3|178829|178739|178831.1|178741.1|178824.4|178734.4|14
1725272510000|2024-09-02 10:21:50|178830.7|178740.7|178831.8|178741.8|178831.9|178741.9|178827|178737|14
1725272520000|2024-09-02 10:22:00|178830.3|178740.3|178822.8|178732.8|178830.3|178740.3|178822.8|178732.8|10
1725272530000|2024-09-02 10:22:10|178822.7|178732.7|178815.1|178725.1|178822.7|178732.7|178815.1|178725.1|7
1725272540000|2024-09-02 10:22:20|178814|178724|178813.4|178723.4|178815.1|178725.1|178813.4|178723.4|3
1725272550000|2024-09-02 10:22:30|178813.3|178723.3|178812.6|178722.6|178813.3|178723.3|178812.6|178722.6|3
1725272560000|2024-09-02 10:22:40|178812.8|178722.8|178820.1|178730.1|178820.1|178730.1|178812.7|178722.7|10
1725272570000|2024-09-02 10:22:50|178816|178726|178820.1|178730.1|178820.1|178730.1|178816|178726|2
1725272580000|2024-09-02 10:23:00|178818.8|178728.8|178795.8|178705.8|178818.8|178728.8|178795.8|178705.8|4
1725272590000|2024-09-02 10:23:10|178794.9|178704.9|178791|178701|178795.7|178705.7|178791|178701|7
1725272600000|2024-09-02 10:23:20|178795|178705|178795|178705|178795|178705|178795|178705|1
1725272620000|2024-09-02 10:23:40|178794.5|178704.5|178790|178700|178797.5|178707.5|178790|178700|5
1725272630000|2024-09-02 10:23:50|178795.5|178705.5|178793.4|178703.4|178795.5|178705.5|178793.4|178703.4|2
1725272640000|2024-09-02 10:24:00|178788.7|178698.7|178790.3|178700.3|178790.3|178700.3|178788.7|178698.7|3
1725272650000|2024-09-02 10:24:10|178790.7|178700.7|178791.7|178701.7|178791.7|178701.7|178790.7|178700.7|2
1725272670000|2024-09-02 10:24:30|178793.9|178703.9|178793.5|178703.5|178793.9|178703.9|178793.5|178703.5|2
1725272680000|2024-09-02 10:24:40|178791.9|178701.9|178791.9|178701.9|178791.9|178701.9|178791.9|178701.9|1
1725272690000|2024-09-02 10:24:50|178791.6|178701.6|178794.8|178704.8|178794.8|178704.8|178791.6|178701.6|2
1725272700000|2024-09-02 10:25:00|178793.5|178703.5|178817|178727|178823.8|178733.8|178793.5|178703.5|8
1725272710000|2024-09-02 10:25:10|178820.1|178730.1|178817.3|178727.3|178821.4|178731.4|178817.3|178727.3|7
1725272720000|2024-09-02 10:25:20|178817.8|178727.8|178817.8|178727.8|178817.8|178727.8|178817.8|178727.8|1
1725272730000|2024-09-02 10:25:30|178816.7|178726.7|178816.5|178726.5|178816.7|178726.7|178816.5|178726.5|2
1725272740000|2024-09-02 10:25:40|178817.2|178727.2|178815.8|178725.8|178817.2|178727.2|178815.8|178725.8|2
1725272750000|2024-09-02 10:25:50|178819.4|178729.4|178819.4|178729.4|178819.4|178729.4|178819.4|178729.4|1
1725272760000|2024-09-02 10:26:00|178815.8|178725.8|178815.3|178725.3|178815.8|178725.8|178815.3|178725.3|2
1725272770000|2024-09-02 10:26:10|178816.5|178726.5|178816.5|178726.5|178816.5|178726.5|178816.5|178726.5|1
1725272780000|2024-09-02 10:26:20|178820.2|178730.2|178816.5|178726.5|178820.2|178730.2|178816.5|178726.5|2
1725272790000|2024-09-02 10:26:30|178815.4|178725.4|178816.3|178726.3|178819.9|178729.9|178815.4|178725.4|4
1725272800000|2024-09-02 10:26:40|178815.4|178725.4|178815.4|178725.4|178815.4|178725.4|178815.4|178725.4|1
1725272810000|2024-09-02 10:26:50|178815|178725|178815|178725|178815|178725|178815|178725|1
1725272820000|2024-09-02 10:27:00|178872.5|178782.5|178872.1|178782.1|178873.5|178783.5|178872.1|178782.1|5
1725272830000|2024-09-02 10:27:10|178868.9|178778.9|178858.8|178768.8|178868.9|178778.9|178857.4|178767.4|7
1725272840000|2024-09-02 10:27:20|178860.8|178770.8|178856|178766|178860.8|178770.8|178855.8|178765.8|6
1725272850000|2024-09-02 10:27:30|178862.5|178772.5|178859.3|178769.3|178862.5|178772.5|178857.5|178767.5|7
1725272860000|2024-09-02 10:27:40|178859.1|178769.1|178858.1|178768.1|178859.6|178769.6|178853.7|178763.7|8
1725272870000|2024-09-02 10:27:50|178860|178770|178855.3|178765.3|178860|178770|178854.7|178764.7|7
1725272880000|2024-09-02 10:28:00|178860.8|178770.8|178861.5|178771.5|178861.5|178771.5|178859.9|178769.9|6
1725272890000|2024-09-02 10:28:10|178861.7|178771.7|178865.8|178775.8|178865.8|178775.8|178861.7|178771.7|4
1725272900000|2024-09-02 10:28:20|178865.9|178775.9|178867.5|178777.5|178867.9|178777.9|178865.9|178775.9|3
1725272910000|2024-09-02 10:28:30|178867.6|178777.6|178867.7|178777.7|178867.7|178777.7|178867.6|178777.6|2
1725272920000|2024-09-02 10:28:40|178866.6|178776.6|178901.7|178811.7|178901.7|178811.7|178865.3|178775.3|3
1725272930000|2024-09-02 10:28:50|178902.2|178812.2|178895.8|178805.8|178902.2|178812.2|178895.2|178805.2|4
1725272940000|2024-09-02 10:29:00|178893.5|178803.5|178876|178786|178893.5|178803.5|178876|178786|5
1725272950000|2024-09-02 10:29:10|178874.3|178784.3|178874.1|178784.1|178874.3|178784.3|178872.9|178782.9|3
1725272960000|2024-09-02 10:29:20|178869.9|178779.9|178869.1|178779.1|178869.9|178779.9|178869.1|178779.1|2
1725272970000|2024-09-02 10:29:30|178867.7|178777.7|178868.9|178778.9|178870.1|178780.1|178867.7|178777.7|3
1725272980000|2024-09-02 10:29:40|178870.1|178780.1|178870.1|178780.1|178870.1|178780.1|178870.1|178780.1|1
1725272990000|2024-09-02 10:29:50|178868.5|178778.5|178867.7|178777.7|178869.3|178779.3|178866.6|178776.6|4
1725273000000|2024-09-02 10:30:00|178869.1|178779.1|178859.5|178769.5|178869.1|178779.1|178859.5|178769.5|6
1725273010000|2024-09-02 10:30:10|178863.8|178773.8|178858.2|178768.2|178863.8|178773.8|178858.2|178768.2|4
1725273020000|2024-09-02 10:30:20|178862.2|178772.2|178856.2|178766.2|178862.2|178772.2|178856.2|178766.2|6
1725273030000|2024-09-02 10:30:30|178856.1|178766.1|178851.8|178761.8|178856.2|178766.2|178851.8|178761.8|5
1725273040000|2024-09-02 10:30:40|178851.4|178761.4|178837.7|178747.7|178851.4|178761.4|178837.7|178747.7|3
1725273050000|2024-09-02 10:30:50|178834|178744|178855.6|178765.6|178855.6|178765.6|178834|178744|9
1725273060000|2024-09-02 10:31:00|178856.4|178766.4|178867.2|178777.2|178867.2|178777.2|178856.4|178766.4|7
1725273070000|2024-09-02 10:31:10|178867.3|178777.3|178868.3|178778.3|178868.3|178778.3|178867.1|178777.1|5
1725273080000|2024-09-02 10:31:20|178869|178779|178866.7|178776.7|178869|178779|178864.8|178774.8|5
1725273090000|2024-09-02 10:31:30|178865.3|178775.3|178857.6|178767.6|178865.3|178775.3|178853|178763|8
1725273100000|2024-09-02 10:31:40|178856.8|178766.8|178856.4|178766.4|178856.8|178766.8|178854.6|178764.6|3
1725273110000|2024-09-02 10:31:50|178856.7|178766.7|178856.8|178766.8|178856.9|178766.9|178856.7|178766.7|5
1725273120000|2024-09-02 10:32:00|178856.9|178766.9|178853.8|178763.8|178857.3|178767.3|178851.6|178761.6|8
1725273130000|2024-09-02 10:32:10|178852.9|178762.9|178827.9|178737.9|178852.9|178762.9|178827.9|178737.9|4
1725273140000|2024-09-02 10:32:20|178830.1|178740.1|178833.9|178743.9|178833.9|178743.9|178815.6|178725.6|11
1725273150000|2024-09-02 10:32:30|178832|178742|178831.2|178741.2|178832|178742|178831.2|178741.2|2
1725273160000|2024-09-02 10:32:40|178831.4|178741.4|178831|178741|178831.6|178741.6|178830|178740|4
1725273170000|2024-09-02 10:32:50|178830.9|178740.9|178832.8|178742.8|178832.8|178742.8|178829|178739|7
1725273180000|2024-09-02 10:33:00|178831.7|178741.7|178832.4|178742.4|178833.7|178743.7|178831.7|178741.7|7
1725273190000|2024-09-02 10:33:10|178833.3|178743.3|178848.3|178758.3|178848.3|178758.3|178833.3|178743.3|7
1725273200000|2024-09-02 10:33:20|178848.7|178758.7|178849.6|178759.6|178849.6|178759.6|178847.6|178757.6|3
1725273210000|2024-09-02 10:33:30|178848.2|178758.2|178849.3|178759.3|178851.2|178761.2|178848.2|178758.2|5
1725273220000|2024-09-02 10:33:40|178848.2|178758.2|178841.5|178751.5|178848.2|178758.2|178841.5|178751.5|8
1725273230000|2024-09-02 10:33:50|178846.4|178756.4|178846.2|178756.2|178847.4|178757.4|178846|178756|5
1725273240000|2024-09-02 10:34:00|178841.2|178751.2|178841.6|178751.6|178842.5|178752.5|178841.2|178751.2|5
1725273250000|2024-09-02 10:34:10|178841.4|178751.4|178847.4|178757.4|178848.5|178758.5|178841.4|178751.4|7
1725273260000|2024-09-02 10:34:20|178841.1|178751.1|178839.6|178749.6|178843.1|178753.1|178838.4|178748.4|8
1725273270000|2024-09-02 10:34:30|178839.5|178749.5|178834.5|178744.5|178842.9|178752.9|178834.5|178744.5|7
1725273280000|2024-09-02 10:34:40|178834.4|178744.4|178802.4|178712.4|178834.4|178744.4|178802|178712|8
1725273290000|2024-09-02 10:34:50|178800.9|178710.9|178816.3|178726.3|178816.3|178726.3|178800.9|178710.9|6
1725273300000|2024-09-02 10:35:00|178817.1|178727.1|178821.7|178731.7|178821.7|178731.7|178817.1|178727.1|3
1725273310000|2024-09-02 10:35:10|178822.2|178732.2|178822.2|178732.2|178822.2|178732.2|178822.2|178732.2|1
1725273320000|2024-09-02 10:35:20|178822.5|178732.5|178819.2|178729.2|178823.6|178733.6|178819.2|178729.2|4
1725273330000|2024-09-02 10:35:30|178810.1|178720.1|178804.4|178714.4|178810.1|178720.1|178802.1|178712.1|4
1725273340000|2024-09-02 10:35:40|178817|178727|178800.4|178710.4|178817|178727|178800.4|178710.4|6
1725273360000|2024-09-02 10:36:00|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|1
1725273370000|2024-09-02 10:36:10|178804.4|178714.4|178822.6|178732.6|178822.6|178732.6|178804.4|178714.4|4
1725273380000|2024-09-02 10:36:20|178825.4|178735.4|178827.9|178737.9|178828.8|178738.8|178825.4|178735.4|5
1725273390000|2024-09-02 10:36:30|178824.3|178734.3|178822|178732|178824.5|178734.5|178822|178732|5
1725273400000|2024-09-02 10:36:40|178821.6|178731.6|178802.9|178712.9|178821.6|178731.6|178802.9|178712.9|3
1725273410000|2024-09-02 10:36:50|178803.4|178713.4|178822.3|178732.3|178822.3|178732.3|178801.1|178711.1|12
1725273420000|2024-09-02 10:37:00|178825.6|178735.6|178824.3|178734.3|178825.7|178735.7|178824.3|178734.3|8
1725273430000|2024-09-02 10:37:10|178825.1|178735.1|178824.2|178734.2|178825.1|178735.1|178823.2|178733.2|5
1725273440000|2024-09-02 10:37:20|178825.4|178735.4|178805.5|178715.5|178825.4|178735.4|178805.5|178715.5|6
1725273450000|2024-09-02 10:37:30|178805.9|178715.9|178801.6|178711.6|178805.9|178715.9|178801.6|178711.6|6
1725273460000|2024-09-02 10:37:40|178802.1|178712.1|178818.2|178728.2|178818.2|178728.2|178802.1|178712.1|5
1725273470000|2024-09-02 10:37:50|178820.1|178730.1|178818.2|178728.2|178820.1|178730.1|178802.4|178712.4|6
1725273480000|2024-09-02 10:38:00|178819.4|178729.4|178819|178729|178819.4|178729.4|178818.5|178728.5|3
1725273490000|2024-09-02 10:38:10|178817.7|178727.7|178810.2|178720.2|178817.7|178727.7|178803.6|178713.6|9
1725273500000|2024-09-02 10:38:20|178813.7|178723.7|178806.6|178716.6|178813.7|178723.7|178804.6|178714.6|7
1725273510000|2024-09-02 10:38:30|178808.8|178718.8|178815.1|178725.1|178818.2|178728.2|178808|178718|10
1725273520000|2024-09-02 10:38:40|178815.3|178725.3|178820.3|178730.3|178820.3|178730.3|178815.3|178725.3|2
1725273530000|2024-09-02 10:38:50|178812.6|178722.6|178814.5|178724.5|178814.5|178724.5|178812.6|178722.6|2
1725273540000|2024-09-02 10:39:00|178810.8|178720.8|178810.4|178720.4|178818.2|178728.2|178808.5|178718.5|8
1725273550000|2024-09-02 10:39:10|178812.2|178722.2|178812.6|178722.6|178820.1|178730.1|178809.6|178719.6|7
1725273560000|2024-09-02 10:39:20|178814.4|178724.4|178824.2|178734.2|178828.7|178738.7|178814.4|178724.4|7
1725273570000|2024-09-02 10:39:30|178822|178732|178810|178720|178822|178732|178806.8|178716.8|3
1725273580000|2024-09-02 10:39:40|178805.9|178715.9|178806.5|178716.5|178806.5|178716.5|178801.9|178711.9|3
1725273590000|2024-09-02 10:39:50|178808.4|178718.4|178805.8|178715.8|178808.4|178718.4|178805.8|178715.8|2
1725273600000|2024-09-02 10:40:00|178806.1|178716.1|178818.8|178728.8|178818.8|178728.8|178806.1|178716.1|6
1725273610000|2024-09-02 10:40:10|178819.2|178729.2|178819.2|178729.2|178819.2|178729.2|178819.2|178729.2|1
1725273620000|2024-09-02 10:40:20|178816.1|178726.1|178811.7|178721.7|178816.1|178726.1|178811.3|178721.3|5
1725273630000|2024-09-02 10:40:30|178811.3|178721.3|178811.3|178721.3|178814.8|178724.8|178811.3|178721.3|3
1725273640000|2024-09-02 10:40:40|178810.8|178720.8|178811.6|178721.6|178813.5|178723.5|178810|178720|6
1725273650000|2024-09-02 10:40:50|178805.9|178715.9|178808.5|178718.5|178808.5|178718.5|178804|178714|4
1725273660000|2024-09-02 10:41:00|178809.1|178719.1|178807.1|178717.1|178809.1|178719.1|178807.1|178717.1|2
1725273670000|2024-09-02 10:41:10|178813|178723|178814.5|178724.5|178814.5|178724.5|178812.8|178722.8|4
1725273680000|2024-09-02 10:41:20|178813.9|178723.9|178813.9|178723.9|178813.9|178723.9|178813.9|178723.9|1
1725273690000|2024-09-02 10:41:30|178813.8|178723.8|178814.4|178724.4|178814.5|178724.5|178813.8|178723.8|3
1725273700000|2024-09-02 10:41:40|178816.1|178726.1|178816.1|178726.1|178816.1|178726.1|178816.1|178726.1|1
1725273720000|2024-09-02 10:42:00|178815.8|178725.8|178811|178721|178815.8|178725.8|178807.3|178717.3|8
1725273750000|2024-09-02 10:42:30|178808.9|178718.9|178808.3|178718.3|178808.9|178718.9|178808.3|178718.3|2
1725273760000|2024-09-02 10:42:40|178812.2|178722.2|178811.7|178721.7|178812.2|178722.2|178808.3|178718.3|4
1725273770000|2024-09-02 10:42:50|178813.6|178723.6|178817|178727|178824.7|178734.7|178813.3|178723.3|5
1725273780000|2024-09-02 10:43:00|178813.6|178723.6|178816.9|178726.9|178816.9|178726.9|178812.3|178722.3|5
1725273790000|2024-09-02 10:43:10|178817.5|178727.5|178817.5|178727.5|178817.5|178727.5|178817.5|178727.5|1
1725273800000|2024-09-02 10:43:20|178814.2|178724.2|178812.8|178722.8|178817.9|178727.9|178812.8|178722.8|8
1725273810000|2024-09-02 10:43:30|178814.6|178724.6|178817.4|178727.4|178817.4|178727.4|178814.6|178724.6|2
1725273820000|2024-09-02 10:43:40|178817.5|178727.5|178818|178728|178818|178728|178817.5|178727.5|2
1725273830000|2024-09-02 10:43:50|178820.8|178730.8|178817.5|178727.5|178820.8|178730.8|178817.5|178727.5|2
1725273840000|2024-09-02 10:44:00|178815.7|178725.7|178810.3|178720.3|178816.6|178726.6|178810.3|178720.3|5
1725273850000|2024-09-02 10:44:10|178813.6|178723.6|178810.3|178720.3|178813.6|178723.6|178810.3|178720.3|2
1725273860000|2024-09-02 10:44:20|178812.9|178722.9|178809.3|178719.3|178814.9|178724.9|178809.1|178719.1|8
1725273870000|2024-09-02 10:44:30|178805.6|178715.6|178805|178715|178805.6|178715.6|178804.2|178714.2|4
1725273880000|2024-09-02 10:44:40|178803.5|178713.5|178810|178720|178810|178720|178803.5|178713.5|5
1725273890000|2024-09-02 10:44:50|178810.7|178720.7|178813.7|178723.7|178816.3|178726.3|178810.7|178720.7|4
1725273900000|2024-09-02 10:45:00|178814.4|178724.4|178813.4|178723.4|178814.4|178724.4|178813.4|178723.4|2
1725273910000|2024-09-02 10:45:10|178814.4|178724.4|178815|178725|178815|178725|178812.7|178722.7|3
1725273920000|2024-09-02 10:45:20|178817.3|178727.3|178817.3|178727.3|178817.3|178727.3|178817.3|178727.3|1
1725273930000|2024-09-02 10:45:30|178818.3|178728.3|178874.9|178784.9|178874.9|178784.9|178818.3|178728.3|5
1725273940000|2024-09-02 10:45:40|178877.6|178787.6|178890.3|178800.3|178890.3|178800.3|178877.6|178787.6|8
1725273950000|2024-09-02 10:45:50|178890.2|178800.2|178890.6|178800.6|178890.6|178800.6|178890.2|178800.2|3
1725273960000|2024-09-02 10:46:00|178890.5|178800.5|178890.9|178800.9|178890.9|178800.9|178890.5|178800.5|2
1725273970000|2024-09-02 10:46:10|178891|178801|178897.4|178807.4|178897.6|178807.6|178891|178801|4
1725273980000|2024-09-02 10:46:20|178898.5|178808.5|178906.2|178816.2|178906.2|178816.2|178898.2|178808.2|5
1725273990000|2024-09-02 10:46:30|178902.3|178812.3|178957.5|178867.5|178958.6|178868.6|178902.3|178812.3|13
1725274000000|2024-09-02 10:46:40|178961|178871|178952.6|178862.6|178961|178871|178948.6|178858.6|7
1725274010000|2024-09-02 10:46:50|178950.5|178860.5|178960.3|178870.3|178960.7|178870.7|178950.5|178860.5|10
1725274020000|2024-09-02 10:47:00|178958.8|178868.8|178963.8|178873.8|178966.8|178876.8|178958.8|178868.8|7
1725274030000|2024-09-02 10:47:10|178965.5|178875.5|178969.4|178879.4|178975.4|178885.4|178959|178869|13
1725274040000|2024-09-02 10:47:20|178964.9|178874.9|178963.3|178873.3|178970.4|178880.4|178963.3|178873.3|8
1725274050000|2024-09-02 10:47:30|178962.3|178872.3|178949.2|178859.2|178962.3|178872.3|178945.9|178855.9|8
1725274060000|2024-09-02 10:47:40|178951.5|178861.5|178967.1|178877.1|178967.1|178877.1|178949.5|178859.5|8
1725274070000|2024-09-02 10:47:50|178967.9|178877.9|178971.8|178881.8|178977|178887|178967.9|178877.9|9
1725274080000|2024-09-02 10:48:00|178970|178880|178961.4|178871.4|178970|178880|178961.4|178871.4|2
1725274090000|2024-09-02 10:48:10|178961.6|178871.6|178961.6|178871.6|178961.6|178871.6|178961.6|178871.6|1
1725274100000|2024-09-02 10:48:20|178960|178870|178960.1|178870.1|178960.1|178870.1|178960|178870|2
1725274110000|2024-09-02 10:48:30|178959.3|178869.3|178959.7|178869.7|178960.4|178870.4|178959.3|178869.3|3
1725274120000|2024-09-02 10:48:40|178959.3|178869.3|178959.6|178869.6|178961.2|178871.2|178959.3|178869.3|4
1725274130000|2024-09-02 10:48:50|178958.1|178868.1|178958.1|178868.1|178958.1|178868.1|178958.1|178868.1|1
1725274140000|2024-09-02 10:49:00|178957.2|178867.2|178955.8|178865.8|178957.2|178867.2|178955.2|178865.2|4
1725274150000|2024-09-02 10:49:10|178954.3|178864.3|178953.8|178863.8|178954.3|178864.3|178953.8|178863.8|2
1725274170000|2024-09-02 10:49:30|178952.8|178862.8|178952.8|178862.8|178952.8|178862.8|178952.8|178862.8|1
1725274180000|2024-09-02 10:49:40|178951.9|178861.9|178953.6|178863.6|178953.6|178863.6|178951.9|178861.9|2
1725274200000|2024-09-02 10:50:00|178952.7|178862.7|178953.2|178863.2|178953.2|178863.2|178952.7|178862.7|2
1725274210000|2024-09-02 10:50:10|178950.7|178860.7|178950.1|178860.1|178950.7|178860.7|178949.5|178859.5|6
1725274230000|2024-09-02 10:50:30|178958.5|178868.5|178954.7|178864.7|178958.5|178868.5|178954.7|178864.7|5
1725274240000|2024-09-02 10:50:40|178953.3|178863.3|178954.5|178864.5|178954.5|178864.5|178953.3|178863.3|2
1725274250000|2024-09-02 10:50:50|178956.6|178866.6|178953.6|178863.6|178956.6|178866.6|178953.6|178863.6|3
1725274260000|2024-09-02 10:51:00|178955|178865|178956.8|178866.8|178956.8|178866.8|178955|178865|2
1725274270000|2024-09-02 10:51:10|178955.9|178865.9|178954.6|178864.6|178955.9|178865.9|178954.1|178864.1|3
1725274280000|2024-09-02 10:51:20|178955.1|178865.1|178954.7|178864.7|178955.1|178865.1|178954.7|178864.7|2
1725274290000|2024-09-02 10:51:30|178955|178865|178955|178865|178955|178865|178955|178865|1
1725274300000|2024-09-02 10:51:40|178953.4|178863.4|178946.6|178856.6|178953.4|178863.4|178946.6|178856.6|5
1725274310000|2024-09-02 10:51:50|178946.3|178856.3|178944.9|178854.9|178946.3|178856.3|178944.9|178854.9|2
1725274330000|2024-09-02 10:52:10|178946|178856|178946|178856|178946|178856|178946|178856|1
1725274340000|2024-09-02 10:52:20|178946.3|178856.3|178953.5|178863.5|178953.5|178863.5|178946.3|178856.3|3
1725274360000|2024-09-02 10:52:40|178956.1|178866.1|178963.1|178873.1|178963.1|178873.1|178955.2|178865.2|5
1725274370000|2024-09-02 10:52:50|178960.6|178870.6|178959.2|178869.2|178961|178871|178959.2|178869.2|3
1725274380000|2024-09-02 10:53:00|178958.8|178868.8|178964.5|178874.5|178964.5|178874.5|178958.8|178868.8|4
1725274390000|2024-09-02 10:53:10|178963.6|178873.6|178964.8|178874.8|178964.8|178874.8|178961.8|178871.8|5
1725274400000|2024-09-02 10:53:20|178964.3|178874.3|178961.6|178871.6|178964.3|178874.3|178961.6|178871.6|2
1725274410000|2024-09-02 10:53:30|178960.8|178870.8|178962.1|178872.1|178962.1|178872.1|178960.1|178870.1|3
1725274420000|2024-09-02 10:53:40|178962.7|178872.7|178960.7|178870.7|178962.7|178872.7|178960.7|178870.7|4
1725274440000|2024-09-02 10:54:00|178959.9|178869.9|178959.9|178869.9|178959.9|178869.9|178959.9|178869.9|1
1725274460000|2024-09-02 10:54:20|178962.3|178872.3|178961.1|178871.1|178962.3|178872.3|178961.1|178871.1|2
1725274470000|2024-09-02 10:54:30|178959|178869|178959|178869|178959|178869|178959|178869|1
1725274490000|2024-09-02 10:54:50|178959.9|178869.9|178955|178865|178959.9|178869.9|178955|178865|6
1725274500000|2024-09-02 10:55:00|178954.9|178864.9|178959|178869|178959|178869|178954.9|178864.9|2
1725274510000|2024-09-02 10:55:10|178960.9|178870.9|178954.9|178864.9|178960.9|178870.9|178954.9|178864.9|3
1725274530000|2024-09-02 10:55:30|178954.7|178864.7|178954.5|178864.5|178954.7|178864.7|178954.5|178864.5|3
1725274540000|2024-09-02 10:55:40|178954.6|178864.6|178954.6|178864.6|178957.4|178867.4|178954.6|178864.6|3
1725274570000|2024-09-02 10:56:10|178956.3|178866.3|178986.2|178896.2|178986.2|178896.2|178956.3|178866.3|3
1725274580000|2024-09-02 10:56:20|178972.8|178882.8|178969.6|178879.6|178972.8|178882.8|178969.6|178879.6|2
1725274590000|2024-09-02 10:56:30|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|1
1725274600000|2024-09-02 10:56:40|178969.7|178879.7|178976.1|178886.1|178976.1|178886.1|178969.7|178879.7|2
1725274620000|2024-09-02 10:57:00|178976.4|178886.4|179016.9|178926.9|179022.5|178932.5|178976.4|178886.4|7
1725274630000|2024-09-02 10:57:10|179017|178927|179017.6|178927.6|179017.6|178927.6|179017|178927|6
1725274640000|2024-09-02 10:57:20|179017.5|178927.5|179017.4|178927.4|179017.6|178927.6|179016.6|178926.6|6
1725274650000|2024-09-02 10:57:30|179018.4|178928.4|179018.5|178928.5|179018.5|178928.5|179018.4|178928.4|2
1725274660000|2024-09-02 10:57:40|179015|178925|179028.7|178938.7|179029.5|178939.5|179015|178925|6
1725274670000|2024-09-02 10:57:50|179028.8|178938.8|179019.4|178929.4|179028.8|178938.8|179019.3|178929.3|4
1725274680000|2024-09-02 10:58:00|179019.5|178929.5|179028.9|178938.9|179028.9|178938.9|179019.4|178929.4|4
1725274690000|2024-09-02 10:58:10|179024|178934|179039.4|178949.4|179050|178960|179024|178934|4
1725274700000|2024-09-02 10:58:20|179039.3|178949.3|179042.3|178952.3|179042.3|178952.3|179039.3|178949.3|2
1725274710000|2024-09-02 10:58:30|179042.5|178952.5|179042.5|178952.5|179042.5|178952.5|179042.5|178952.5|1
1725274730000|2024-09-02 10:58:50|179055.9|178965.9|179036.4|178946.4|179055.9|178965.9|179036.4|178946.4|4
1725274740000|2024-09-02 10:59:00|179041.5|178951.5|179036.4|178946.4|179041.5|178951.5|179036.4|178946.4|2
1725274750000|2024-09-02 10:59:10|179035.9|178945.9|179043.2|178953.2|179043.2|178953.2|179035.9|178945.9|4
1725274760000|2024-09-02 10:59:20|179037.9|178947.9|179031.4|178941.4|179038.2|178948.2|179031.4|178941.4|10
1725274770000|2024-09-02 10:59:30|179035.8|178945.8|179043.6|178953.6|179043.6|178953.6|179030.7|178940.7|9
1725274780000|2024-09-02 10:59:40|179033|178943|179042.5|178952.5|179048.8|178958.8|179033|178943|13
1725274790000|2024-09-02 10:59:50|179042.6|178952.6|179054.2|178964.2|179054.2|178964.2|179040|178950|7
1725274800000|2024-09-02 11:00:00|179052.9|178962.9|179043.2|178953.2|179052.9|178962.9|179043.2|178953.2|7
1725274810000|2024-09-02 11:00:10|179041.1|178951.1|179044|178954|179044.4|178954.4|179041.1|178951.1|6
1725274820000|2024-09-02 11:00:20|179045.8|178955.8|179047.5|178957.5|179047.5|178957.5|179043.5|178953.5|7
1725274830000|2024-09-02 11:00:30|179045.1|178955.1|179035.3|178945.3|179046.9|178956.9|179034.2|178944.2|13
1725274840000|2024-09-02 11:00:40|179034.2|178944.2|179034.5|178944.5|179034.7|178944.7|179034.2|178944.2|5
1725274850000|2024-09-02 11:00:50|179034.3|178944.3|179030.1|178940.1|179034.3|178944.3|179027.7|178937.7|10
1725274860000|2024-09-02 11:01:00|179032.4|178942.4|179026.2|178936.2|179032.4|178942.4|179023.2|178933.2|13
1725274870000|2024-09-02 11:01:10|179027.8|178937.8|179040.9|178950.9|179043.4|178953.4|179024.9|178934.9|8
1725274880000|2024-09-02 11:01:20|179039.6|178949.6|178970.8|178880.8|179039.6|178949.6|178970.8|178880.8|18
1725274890000|2024-09-02 11:01:30|178972.8|178882.8|178969.5|178879.5|178972.8|178882.8|178967|178877|10
1725274900000|2024-09-02 11:01:40|178968.8|178878.8|178967.7|178877.7|178970|178880|178967.7|178877.7|6
1725274910000|2024-09-02 11:01:50|178968.7|178878.7|178982.2|178892.2|178982.2|178892.2|178968.7|178878.7|7
1725274920000|2024-09-02 11:02:00|178982.7|178892.7|178976.3|178886.3|178982.7|178892.7|178976.3|178886.3|7
1725274930000|2024-09-02 11:02:10|178970.8|178880.8|178964.5|178874.5|178970.8|178880.8|178964.5|178874.5|4
1725274940000|2024-09-02 11:02:20|178962.6|178872.6|178970.7|178880.7|178970.7|178880.7|178961.1|178871.1|5
1725274950000|2024-09-02 11:02:30|178980.4|178890.4|178967.6|178877.6|178980.6|178890.6|178967.6|178877.6|5
1725274960000|2024-09-02 11:02:40|178963.5|178873.5|178960|178870|178963.5|178873.5|178960|178870|3
1725274970000|2024-09-02 11:02:50|178958.6|178868.6|178958.6|178868.6|178958.6|178868.6|178958.6|178868.6|1
1725274980000|2024-09-02 11:03:00|178959.6|178869.6|178961.7|178871.7|178961.7|178871.7|178958.4|178868.4|5
1725274990000|2024-09-02 11:03:10|178960.8|178870.8|178959.7|178869.7|178962.4|178872.4|178958.6|178868.6|10
1725275000000|2024-09-02 11:03:20|178958.6|178868.6|178957.5|178867.5|178962.2|178872.2|178957.5|178867.5|6
1725275010000|2024-09-02 11:03:30|178958.1|178868.1|178965.2|178875.2|178966.8|178876.8|178958.1|178868.1|10
1725275030000|2024-09-02 11:03:50|178966.2|178876.2|178961.9|178871.9|178966.2|178876.2|178961.9|178871.9|2
1725275040000|2024-09-02 11:04:00|178960.7|178870.7|178962.8|178872.8|178964.5|178874.5|178959.5|178869.5|7
1725275050000|2024-09-02 11:04:10|178962.9|178872.9|178962.8|178872.8|178962.9|178872.9|178958|178868|3
1725275060000|2024-09-02 11:04:20|178958|178868|178968.4|178878.4|178968.4|178878.4|178958|178868|5
1725275070000|2024-09-02 11:04:30|178966.6|178876.6|178962.3|178872.3|178966.6|178876.6|178962.3|178872.3|2
1725275080000|2024-09-02 11:04:40|178961.4|178871.4|178958.4|178868.4|178961.4|178871.4|178958.4|178868.4|4
1725275090000|2024-09-02 11:04:50|178963.1|178873.1|178963.1|178873.1|178963.1|178873.1|178958.4|178868.4|3
1725275100000|2024-09-02 11:05:00|178958.4|178868.4|178955.5|178865.5|178962.6|178872.6|178955.5|178865.5|4
1725275110000|2024-09-02 11:05:10|178956.4|178866.4|178956.4|178866.4|178956.4|178866.4|178956.4|178866.4|1
1725275120000|2024-09-02 11:05:20|178959.6|178869.6|178983.9|178893.9|178983.9|178893.9|178959.6|178869.6|7
1725275130000|2024-09-02 11:05:30|178985.1|178895.1|178985.9|178895.9|178993|178903|178985.1|178895.1|9
1725275140000|2024-09-02 11:05:40|178988.2|178898.2|178991.4|178901.4|178991.4|178901.4|178988.2|178898.2|2
1725275150000|2024-09-02 11:05:50|178995|178905|178995.9|178905.9|178995.9|178905.9|178995|178905|2
1725275160000|2024-09-02 11:06:00|178992.5|178902.5|178968.1|178878.1|178992.5|178902.5|178967.9|178877.9|4
1725275170000|2024-09-02 11:06:10|178966|178876|178960.4|178870.4|178966|178876|178960.4|178870.4|3
1725275180000|2024-09-02 11:06:20|178962.9|178872.9|178965|178875|178965|178875|178962.9|178872.9|2
1725275190000|2024-09-02 11:06:30|178967.4|178877.4|178970.4|178880.4|178970.4|178880.4|178964.3|178874.3|5
1725275210000|2024-09-02 11:06:50|178968.7|178878.7|178968.7|178878.7|178968.7|178878.7|178968.7|178878.7|1
1725275220000|2024-09-02 11:07:00|178968.3|178878.3|178970.6|178880.6|178975.1|178885.1|178968.3|178878.3|7
1725275230000|2024-09-02 11:07:10|178971.6|178881.6|178974.6|178884.6|178974.6|178884.6|178970.5|178880.5|4
1725275240000|2024-09-02 11:07:20|178972.5|178882.5|178975.6|178885.6|178975.6|178885.6|178972.5|178882.5|2
1725275250000|2024-09-02 11:07:30|178976.1|178886.1|178976.1|178886.1|178976.1|178886.1|178976.1|178886.1|1
1725275260000|2024-09-02 11:07:40|178975.9|178885.9|178974.8|178884.8|178975.9|178885.9|178974.8|178884.8|2
1725275270000|2024-09-02 11:07:50|178976|178886|178976|178886|178976|178886|178976|178886|1
1725275280000|2024-09-02 11:08:00|178977.3|178887.3|178979.1|178889.1|178990.6|178900.6|178977.3|178887.3|10
1725275290000|2024-09-02 11:08:10|178977.8|178887.8|178977|178887|178977.8|178887.8|178974.1|178884.1|4
1725275300000|2024-09-02 11:08:20|178977.7|178887.7|178975.1|178885.1|178977.7|178887.7|178975.1|178885.1|2
1725275310000|2024-09-02 11:08:30|178977.7|178887.7|178996.1|178906.1|178996.1|178906.1|178977.7|178887.7|6
1725275320000|2024-09-02 11:08:40|178994.2|178904.2|178998.1|178908.1|178998.1|178908.1|178994.2|178904.2|3
1725275330000|2024-09-02 11:08:50|179001.7|178911.7|179001.7|178911.7|179001.7|178911.7|179001.7|178911.7|1
1725275340000|2024-09-02 11:09:00|179000.5|178910.5|179005.2|178915.2|179005.2|178915.2|178999.2|178909.2|5
1725275350000|2024-09-02 11:09:10|179005.4|178915.4|179005.1|178915.1|179005.4|178915.4|179005.1|178915.1|3
1725275360000|2024-09-02 11:09:20|179004|178914|179004|178914|179004|178914|179004|178914|1
1725275370000|2024-09-02 11:09:30|179003.5|178913.5|179003.5|178913.5|179003.5|178913.5|179003.5|178913.5|1
1725275380000|2024-09-02 11:09:40|179002.9|178912.9|179004.3|178914.3|179004.3|178914.3|179002.9|178912.9|2
1725275390000|2024-09-02 11:09:50|179005.7|178915.7|179003.6|178913.6|179005.7|178915.7|179002.4|178912.4|6
1725275410000|2024-09-02 11:10:10|179005.7|178915.7|179005.7|178915.7|179005.7|178915.7|179005.7|178915.7|1
1725275420000|2024-09-02 11:10:20|179003.7|178913.7|179006.5|178916.5|179007.6|178917.6|179002.5|178912.5|5
1725275430000|2024-09-02 11:10:30|179007.1|178917.1|179007.1|178917.1|179007.1|178917.1|179007.1|178917.1|1
1725275440000|2024-09-02 11:10:40|179006.5|178916.5|179006|178916|179006.6|178916.6|179006|178916|4
1725275450000|2024-09-02 11:10:50|179005.6|178915.6|179008.4|178918.4|179008.4|178918.4|179004.5|178914.5|4
1725275460000|2024-09-02 11:11:00|179008.6|178918.6|179008.4|178918.4|179008.6|178918.6|179008.4|178918.4|2
1725275470000|2024-09-02 11:11:10|179008.2|178918.2|179025.8|178935.8|179025.8|178935.8|179008.2|178918.2|9
1725275480000|2024-09-02 11:11:20|179023.5|178933.5|179022.2|178932.2|179023.5|178933.5|179022.2|178932.2|2
1725275490000|2024-09-02 11:11:30|179023.7|178933.7|179021.1|178931.1|179023.7|178933.7|179020.5|178930.5|4
1725275500000|2024-09-02 11:11:40|179022.1|178932.1|179021.7|178931.7|179022.1|178932.1|179018|178928|3
1725275510000|2024-09-02 11:11:50|179023.1|178933.1|179023.6|178933.6|179023.6|178933.6|179021.7|178931.7|5
1725275520000|2024-09-02 11:12:00|179028.3|178938.3|179028.3|178938.3|179028.3|178938.3|179028.3|178938.3|1
1725275530000|2024-09-02 11:12:10|179027|178937|179018.2|178928.2|179027|178937|179018.2|178928.2|4
1725275540000|2024-09-02 11:12:20|179012.4|178922.4|179011.5|178921.5|179012.4|178922.4|179010.7|178920.7|4
1725275550000|2024-09-02 11:12:30|179012.8|178922.8|179013.4|178923.4|179013.5|178923.5|179011.2|178921.2|11
1725275560000|2024-09-02 11:12:40|179013.5|178923.5|179020.1|178930.1|179020.3|178930.3|179013.5|178923.5|6
1725275570000|2024-09-02 11:12:50|179014.1|178924.1|179012.7|178922.7|179020.1|178930.1|179012.4|178922.4|7
1725275580000|2024-09-02 11:13:00|179012.8|178922.8|179015.1|178925.1|179018.2|178928.2|179012.5|178922.5|9
1725275590000|2024-09-02 11:13:10|179020|178930|179020.6|178930.6|179021.7|178931.7|179018.8|178928.8|5
1725275600000|2024-09-02 11:13:20|179019.7|178929.7|179016.4|178926.4|179019.7|178929.7|179016.4|178926.4|3
1725275610000|2024-09-02 11:13:30|179022.4|178932.4|179016.3|178926.3|179022.4|178932.4|179016.3|178926.3|3
1725275620000|2024-09-02 11:13:40|179022.4|178932.4|179024.4|178934.4|179024.4|178934.4|179021.7|178931.7|3
1725275630000|2024-09-02 11:13:50|179019.8|178929.8|179019.6|178929.6|179021.3|178931.3|179013.8|178923.8|6
1725275640000|2024-09-02 11:14:00|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|1
1725275650000|2024-09-02 11:14:10|179018.8|178928.8|179013|178923|179020.3|178930.3|179013|178923|7
1725275660000|2024-09-02 11:14:20|179012.9|178922.9|179016.4|178926.4|179016.4|178926.4|179012.9|178922.9|7
1725275680000|2024-09-02 11:14:40|179016.2|178926.2|179018.4|178928.4|179020.2|178930.2|179015.2|178925.2|11
1725275690000|2024-09-02 11:14:50|179020.1|178930.1|179018.4|178928.4|179020.1|178930.1|179018.4|178928.4|2
1725275700000|2024-09-02 11:15:00|179020.3|178930.3|179011|178921|179020.3|178930.3|179011|178921|4
1725275710000|2024-09-02 11:15:10|179010.8|178920.8|179012.3|178922.3|179012.3|178922.3|179010.8|178920.8|3
1725275730000|2024-09-02 11:15:30|179012.5|178922.5|179012.5|178922.5|179012.5|178922.5|179012.5|178922.5|1
1725275740000|2024-09-02 11:15:40|179018.5|178928.5|179023.2|178933.2|179023.4|178933.4|179013.7|178923.7|4
1725275750000|2024-09-02 11:15:50|179026.2|178936.2|179028.3|178938.3|179028.3|178938.3|179024.3|178934.3|6
1725275760000|2024-09-02 11:16:00|179024.6|178934.6|179028.1|178938.1|179028.8|178938.8|179023.8|178933.8|7
1725275770000|2024-09-02 11:16:10|179023.4|178933.4|179018.8|178928.8|179023.4|178933.4|179018.8|178928.8|2
1725275780000|2024-09-02 11:16:20|179018.6|178928.6|179017.9|178927.9|179018.6|178928.6|179017.9|178927.9|4
1725275790000|2024-09-02 11:16:30|179014.4|178924.4|179018.8|178928.8|179024.5|178934.5|179014.4|178924.4|9
1725275800000|2024-09-02 11:16:40|179018.9|178928.9|179018.3|178928.3|179022.2|178932.2|179018.3|178928.3|4
1725275810000|2024-09-02 11:16:50|179017.9|178927.9|179013.3|178923.3|179017.9|178927.9|179009.8|178919.8|5
1725275820000|2024-09-02 11:17:00|179013.5|178923.5|179019.1|178929.1|179019.3|178929.3|179013.5|178923.5|3
1725275830000|2024-09-02 11:17:10|179019.2|178929.2|179019.1|178929.1|179019.5|178929.5|179016.4|178926.4|4
1725275840000|2024-09-02 11:17:20|179019.4|178929.4|179014.7|178924.7|179024.6|178934.6|179014.6|178924.6|9
1725275850000|2024-09-02 11:17:30|179014.6|178924.6|179021.4|178931.4|179021.5|178931.5|179011.4|178921.4|9
1725275860000|2024-09-02 11:17:40|179015.9|178925.9|179020|178930|179020.2|178930.2|179013.9|178923.9|9
1725275870000|2024-09-02 11:17:50|179021.4|178931.4|179019.6|178929.6|179021.4|178931.4|179019.4|178929.4|3
1725275880000|2024-09-02 11:18:00|179023.4|178933.4|179018|178928|179023.4|178933.4|179017.7|178927.7|7
1725275890000|2024-09-02 11:18:10|179018.1|178928.1|179016.7|178926.7|179022.7|178932.7|179016.7|178926.7|3
1725275900000|2024-09-02 11:18:20|179016.8|178926.8|179031.5|178941.5|179031.5|178941.5|179015.8|178925.8|9
1725275910000|2024-09-02 11:18:30|179031.6|178941.6|179029.4|178939.4|179031.6|178941.6|179029.4|178939.4|3
1725275930000|2024-09-02 11:18:50|179032.7|178942.7|179032.7|178942.7|179032.7|178942.7|179032.7|178942.7|1
1725275950000|2024-09-02 11:19:10|179028|178938|179028|178938|179028|178938|179028|178938|1
1725275960000|2024-09-02 11:19:20|179027.6|178937.6|179028|178938|179028|178938|179027.6|178937.6|2
1725275970000|2024-09-02 11:19:30|179027.1|178937.1|179017.7|178927.7|179027.1|178937.1|179017.6|178927.6|9
1725275980000|2024-09-02 11:19:40|179017.5|178927.5|179021.9|178931.9|179022.7|178932.7|179017.4|178927.4|5
1725275990000|2024-09-02 11:19:50|179016.7|178926.7|179023.9|178933.9|179023.9|178933.9|179016.7|178926.7|5
1725276000000|2024-09-02 11:20:00|179016.6|178926.6|179018.6|178928.6|179024|178934|179016.6|178926.6|6
1725276010000|2024-09-02 11:20:10|179015.8|178925.8|179024.5|178934.5|179024.7|178934.7|179015.8|178925.8|4
1725276020000|2024-09-02 11:20:20|179019.2|178929.2|179021.4|178931.4|179021.4|178931.4|179016.5|178926.5|3
1725276030000|2024-09-02 11:20:30|179018|178928|179018.8|178928.8|179020.7|178930.7|179010.4|178920.4|8
1725276040000|2024-09-02 11:20:40|179022.6|178932.6|179017.7|178927.7|179022.6|178932.6|179017.7|178927.7|2
1725276050000|2024-09-02 11:20:50|179017.8|178927.8|179017.8|178927.8|179017.8|178927.8|179017.8|178927.8|1
1725276060000|2024-09-02 11:21:00|179017.6|178927.6|179016|178926|179017.8|178927.8|179016|178926|3
1725276070000|2024-09-02 11:21:10|179014.8|178924.8|179015.9|178925.9|179015.9|178925.9|179014.8|178924.8|3
1725276080000|2024-09-02 11:21:20|179016.6|178926.6|179016.6|178926.6|179016.6|178926.6|179016.6|178926.6|1
1725276090000|2024-09-02 11:21:30|179019.3|178929.3|179019.1|178929.1|179019.3|178929.3|179019.1|178929.1|2
1725276100000|2024-09-02 11:21:40|179019.2|178929.2|179019.4|178929.4|179019.4|178929.4|179019.2|178929.2|2
1725276110000|2024-09-02 11:21:50|179019.2|178929.2|179025.6|178935.6|179025.6|178935.6|179016.7|178926.7|5
1725276120000|2024-09-02 11:22:00|179024.9|178934.9|179024.8|178934.8|179026.2|178936.2|179024.8|178934.8|3
1725276130000|2024-09-02 11:22:10|179024.3|178934.3|179024.3|178934.3|179024.3|178934.3|179024.3|178934.3|1
1725276140000|2024-09-02 11:22:20|179025.6|178935.6|179024.5|178934.5|179025.6|178935.6|179024.5|178934.5|2
1725276170000|2024-09-02 11:22:50|179025.6|178935.6|179026.8|178936.8|179026.8|178936.8|179025.6|178935.6|2
1725276180000|2024-09-02 11:23:00|179027.1|178937.1|179027.1|178937.1|179027.1|178937.1|179027.1|178937.1|1
1725276190000|2024-09-02 11:23:10|179028.8|178938.8|179026.9|178936.9|179028.8|178938.8|179025.4|178935.4|4
1725276200000|2024-09-02 11:23:20|179027.1|178937.1|179028.3|178938.3|179032.7|178942.7|179026.2|178936.2|6
1725276210000|2024-09-02 11:23:30|179028.7|178938.7|179027.9|178937.9|179029.1|178939.1|179026.9|178936.9|4
1725276230000|2024-09-02 11:23:50|179029.3|178939.3|179033.9|178943.9|179033.9|178943.9|179029.3|178939.3|2
1725276240000|2024-09-02 11:24:00|179035.1|178945.1|179043.7|178953.7|179051|178961|179033.5|178943.5|12
1725276250000|2024-09-02 11:24:10|179042.8|178952.8|179044.2|178954.2|179047.9|178957.9|179042|178952|9
1725276260000|2024-09-02 11:24:20|179045.2|178955.2|179045.2|178955.2|179045.2|178955.2|179045.2|178955.2|1
1725276270000|2024-09-02 11:24:30|179046.2|178956.2|179050.2|178960.2|179051.7|178961.7|179046.2|178956.2|5
1725276280000|2024-09-02 11:24:40|179050.7|178960.7|179044.6|178954.6|179050.7|178960.7|179043.5|178953.5|8
1725276290000|2024-09-02 11:24:50|179048.4|178958.4|179041.5|178951.5|179048.4|178958.4|179034.3|178944.3|6
1725276300000|2024-09-02 11:25:00|179035.4|178945.4|178983.6|178893.6|179035.4|178945.4|178976.8|178886.8|5
1725276310000|2024-09-02 11:25:10|178981.2|178891.2|178978.1|178888.1|178981.2|178891.2|178974.5|178884.5|7
1725276330000|2024-09-02 11:25:30|178979.1|178889.1|178979.1|178889.1|178979.1|178889.1|178979.1|178889.1|1
1725276340000|2024-09-02 11:25:40|178980.2|178890.2|179000.3|178910.3|179000.3|178910.3|178980.2|178890.2|8
1725276350000|2024-09-02 11:25:50|179025.1|178935.1|179024.3|178934.3|179031.2|178941.2|179024.3|178934.3|6
1725276360000|2024-09-02 11:26:00|179027.5|178937.5|179027.5|178937.5|179027.5|178937.5|179027.5|178937.5|1
1725276370000|2024-09-02 11:26:10|179024.7|178934.7|179023|178933|179026.3|178936.3|179021.2|178931.2|5
1725276380000|2024-09-02 11:26:20|179026.3|178936.3|179028.5|178938.5|179028.5|178938.5|179026.3|178936.3|2
1725276390000|2024-09-02 11:26:30|179023.6|178933.6|179022.7|178932.7|179025.6|178935.6|179021.7|178931.7|4
1725276400000|2024-09-02 11:26:40|179027.7|178937.7|179025.5|178935.5|179027.7|178937.7|179022.7|178932.7|4
1725276410000|2024-09-02 11:26:50|179022.1|178932.1|179020.7|178930.7|179022.1|178932.1|179020.7|178930.7|2
1725276420000|2024-09-02 11:27:00|179017.8|178927.8|179005.3|178915.3|179020.6|178930.6|179005.3|178915.3|5
1725276430000|2024-09-02 11:27:10|179002.7|178912.7|179000.2|178910.2|179002.7|178912.7|178997.6|178907.6|6
1725276440000|2024-09-02 11:27:20|179005.2|178915.2|178983.9|178893.9|179005.2|178915.2|178983.9|178893.9|5
1725276450000|2024-09-02 11:27:30|178982.5|178892.5|178985.9|178895.9|178985.9|178895.9|178982.5|178892.5|5
1725276460000|2024-09-02 11:27:40|178984.3|178894.3|178986.7|178896.7|178986.7|178896.7|178984.3|178894.3|2
1725276470000|2024-09-02 11:27:50|178988|178898|178988|178898|178988|178898|178988|178898|1
1725276480000|2024-09-02 11:28:00|178989|178899|178989|178899|178989|178899|178989|178899|1
1725276500000|2024-09-02 11:28:20|178988.7|178898.7|178986.7|178896.7|178988.7|178898.7|178986.7|178896.7|3
1725276510000|2024-09-02 11:28:30|178988.1|178898.1|178988.1|178898.1|178988.1|178898.1|178988.1|178898.1|1
1725276520000|2024-09-02 11:28:40|178987.5|178897.5|178987.9|178897.9|178987.9|178897.9|178987.5|178897.5|2
1725276530000|2024-09-02 11:28:50|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|1
1725276540000|2024-09-02 11:29:00|178988.7|178898.7|178988.7|178898.7|178988.7|178898.7|178988.7|178898.7|1
1725276560000|2024-09-02 11:29:20|178989.3|178899.3|178988.8|178898.8|178989.3|178899.3|178988.8|178898.8|2
1725276590000|2024-09-02 11:29:50|178988.9|178898.9|178990.1|178900.1|178990.1|178900.1|178988.9|178898.9|2
1725276600000|2024-09-02 11:30:00|178990.2|178900.2|178990.2|178900.2|178990.2|178900.2|178990.2|178900.2|1
1725276610000|2024-09-02 11:30:10|178991.9|178901.9|178995.5|178905.5|178995.5|178905.5|178991.9|178901.9|2
1725276620000|2024-09-02 11:30:20|178997.1|178907.1|179000|178910|179000|178910|178997.1|178907.1|2
1725276630000|2024-09-02 11:30:30|179002.1|178912.1|179007.5|178917.5|179007.5|178917.5|179002.1|178912.1|3
1725276640000|2024-09-02 11:30:40|179009.6|178919.6|179061.7|178971.7|179062.2|178972.2|179009.6|178919.6|12
1725276650000|2024-09-02 11:30:50|179062.2|178972.2|179062.2|178972.2|179062.2|178972.2|179062.2|178972.2|1
1725276660000|2024-09-02 11:31:00|179060.3|178970.3|179060.2|178970.2|179060.3|178970.3|179060.2|178970.2|2
1725276670000|2024-09-02 11:31:10|179060.5|178970.5|179070.4|178980.4|179070.4|178980.4|179060.5|178970.5|4
1725276680000|2024-09-02 11:31:20|179069|178979|179065.6|178975.6|179069|178979|179065.6|178975.6|4
1725276690000|2024-09-02 11:31:30|179064.4|178974.4|179119.1|179029.1|179122|179032|179064.4|178974.4|10
1725276700000|2024-09-02 11:31:40|179120|179030|179128.1|179038.1|179128.1|179038.1|179119.7|179029.7|9
1725276710000|2024-09-02 11:31:50|179129.9|179039.9|179156.8|179066.8|179161.4|179071.4|179129.9|179039.9|16
1725276720000|2024-09-02 11:32:00|179155.2|179065.2|179167.9|179077.9|179168.6|179078.6|179155.2|179065.2|13
1725276730000|2024-09-02 11:32:10|179164.7|179074.7|179166.1|179076.1|179171.7|179081.7|179164.7|179074.7|6
1725276740000|2024-09-02 11:32:20|179169.5|179079.5|179171.8|179081.8|179173.9|179083.9|179162.4|179072.4|14
1725276750000|2024-09-02 11:32:30|179170.5|179080.5|179175.4|179085.4|179183.4|179093.4|179166.1|179076.1|16
1725276760000|2024-09-02 11:32:40|179175.5|179085.5|179187.7|179097.7|179193.4|179103.4|179175.5|179085.5|14
1725276770000|2024-09-02 11:32:50|179187.8|179097.8|179166.6|179076.6|179200.7|179110.7|179166.6|179076.6|11
1725276780000|2024-09-02 11:33:00|179164.7|179074.7|179113.9|179023.9|179164.7|179074.7|179103.9|179013.9|16
1725276790000|2024-09-02 11:33:10|179112.1|179022.1|179113.9|179023.9|179113.9|179023.9|179112.1|179022.1|2
1725276800000|2024-09-02 11:33:20|179114|179024|179113.4|179023.4|179118.1|179028.1|179111|179021|9
1725276810000|2024-09-02 11:33:30|179114.2|179024.2|179200.5|179110.5|179207|179117|179114.2|179024.2|17
1725276820000|2024-09-02 11:33:40|179193.3|179103.3|179188.4|179098.4|179199.7|179109.7|179183.9|179093.9|17
1725276830000|2024-09-02 11:33:50|179187|179097|179182.9|179092.9|179187|179097|179170.6|179080.6|16
1725276840000|2024-09-02 11:34:00|179181.7|179091.7|179182.7|179092.7|179183.8|179093.8|179181.2|179091.2|9
1725276850000|2024-09-02 11:34:10|179183|179093|179184.6|179094.6|179186.3|179096.3|179177.2|179087.2|13
1725276860000|2024-09-02 11:34:20|179197.4|179107.4|179185.9|179095.9|179197.4|179107.4|179184.1|179094.1|14
1725276870000|2024-09-02 11:34:30|179188.3|179098.3|179185.2|179095.2|179191.7|179101.7|179180.6|179090.6|13
1725276880000|2024-09-02 11:34:40|179183.6|179093.6|179182.1|179092.1|179187.6|179097.6|179180.5|179090.5|12
1725276890000|2024-09-02 11:34:50|179180.7|179090.7|179181.1|179091.1|179185.6|179095.6|179180.7|179090.7|7
1725276900000|2024-09-02 11:35:00|179179.7|179089.7|179181.3|179091.3|179183.9|179093.9|179177.5|179087.5|10
1725276910000|2024-09-02 11:35:10|179182.8|179092.8|179168.4|179078.4|179182.8|179092.8|179168.4|179078.4|6
1725276920000|2024-09-02 11:35:20|179172.3|179082.3|179168|179078|179172.3|179082.3|179166.4|179076.4|4
1725276930000|2024-09-02 11:35:30|179167.2|179077.2|179167.4|179077.4|179170.8|179080.8|179167.2|179077.2|5
1725276940000|2024-09-02 11:35:40|179165.9|179075.9|179189|179099|179197.4|179107.4|179165.9|179075.9|15
1725276950000|2024-09-02 11:35:50|179188.3|179098.3|179200.9|179110.9|179203.4|179113.4|179188.3|179098.3|8
1725276960000|2024-09-02 11:36:00|179201.6|179111.6|179200|179110|179203.3|179113.3|179200|179110|6
1725276970000|2024-09-02 11:36:10|179202.1|179112.1|179200.9|179110.9|179202.1|179112.1|179200.9|179110.9|2
1725276980000|2024-09-02 11:36:20|179198.4|179108.4|179180.4|179090.4|179198.4|179108.4|179176.6|179086.6|14
1725276990000|2024-09-02 11:36:30|179180.6|179090.6|179183.7|179093.7|179192.2|179102.2|179180.6|179090.6|11
1725277000000|2024-09-02 11:36:40|179185.1|179095.1|179184.3|179094.3|179186.4|179096.4|179184.3|179094.3|4
1725277010000|2024-09-02 11:36:50|179183|179093|179179.4|179089.4|179183|179093|179179.4|179089.4|2
1725277020000|2024-09-02 11:37:00|179178|179088|179146.3|179056.3|179178|179088|179146.3|179056.3|4
1725277030000|2024-09-02 11:37:10|179148.2|179058.2|179146.6|179056.6|179148.2|179058.2|179146.6|179056.6|2
1725277040000|2024-09-02 11:37:20|179150.4|179060.4|179150.4|179060.4|179150.4|179060.4|179150.4|179060.4|1
1725277050000|2024-09-02 11:37:30|179147|179057|179140.5|179050.5|179148.3|179058.3|179133.3|179043.3|9
1725277060000|2024-09-02 11:37:40|179137.5|179047.5|179140.6|179050.6|179140.6|179050.6|179123.3|179033.3|7
1725277070000|2024-09-02 11:37:50|179140.1|179050.1|179136.9|179046.9|179140.4|179050.4|179135.8|179045.8|6
1725277080000|2024-09-02 11:38:00|179138|179048|179137.4|179047.4|179138|179048|179132.6|179042.6|6
1725277090000|2024-09-02 11:38:10|179137.6|179047.6|179142.8|179052.8|179143.9|179053.9|179137.6|179047.6|4
1725277100000|2024-09-02 11:38:20|179141.8|179051.8|179140.2|179050.2|179141.8|179051.8|179133.8|179043.8|5
1725277110000|2024-09-02 11:38:30|179139.7|179049.7|179133.2|179043.2|179140.6|179050.6|179133.2|179043.2|5
1725277120000|2024-09-02 11:38:40|179132.2|179042.2|179138|179048|179138|179048|179132.1|179042.1|6
1725277130000|2024-09-02 11:38:50|179134|179044|179133.5|179043.5|179138.6|179048.6|179133.5|179043.5|8
1725277140000|2024-09-02 11:39:00|179135.1|179045.1|179189.8|179099.8|179198|179108|179135.1|179045.1|12
1725277150000|2024-09-02 11:39:10|179191.2|179101.2|179197.6|179107.6|179197.6|179107.6|179187.8|179097.8|11
1725277160000|2024-09-02 11:39:20|179195.8|179105.8|179194.7|179104.7|179195.8|179105.8|179193.4|179103.4|3
1725277170000|2024-09-02 11:39:30|179196.3|179106.3|179196.3|179106.3|179196.3|179106.3|179196.3|179106.3|1
1725277190000|2024-09-02 11:39:50|179197|179107|179191.6|179101.6|179198.8|179108.8|179188.8|179098.8|9
1725277200000|2024-09-02 11:40:00|179190.3|179100.3|179193.8|179103.8|179200|179110|179188.4|179098.4|11
1725277210000|2024-09-02 11:40:10|179193.9|179103.9|179196.6|179106.6|179198.5|179108.5|179192.7|179102.7|5
1725277220000|2024-09-02 11:40:20|179198.6|179108.6|179200.2|179110.2|179200.2|179110.2|179198.6|179108.6|2
1725277230000|2024-09-02 11:40:30|179200.1|179110.1|179203|179113|179203|179113|179198.5|179108.5|3
1725277240000|2024-09-02 11:40:40|179201.4|179111.4|179193.2|179103.2|179203.3|179113.3|179188.7|179098.7|8
1725277250000|2024-09-02 11:40:50|179195.5|179105.5|179192.7|179102.7|179195.5|179105.5|179181.4|179091.4|9
1725277260000|2024-09-02 11:41:00|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|1
1725277270000|2024-09-02 11:41:10|179186.9|179096.9|179190.5|179100.5|179195.4|179105.4|179184.3|179094.3|7
1725277280000|2024-09-02 11:41:20|179191.8|179101.8|179196.9|179106.9|179198.5|179108.5|179191.8|179101.8|6
1725277290000|2024-09-02 11:41:30|179194.7|179104.7|179202|179112|179202|179112|179187.5|179097.5|9
1725277300000|2024-09-02 11:41:40|179201.1|179111.1|179201.9|179111.9|179202.3|179112.3|179198.9|179108.9|9
1725277310000|2024-09-02 11:41:50|179202.8|179112.8|179202.3|179112.3|179203|179113|179201.3|179111.3|5
1725277330000|2024-09-02 11:42:10|179203|179113|179203.2|179113.2|179204.5|179114.5|179203|179113|3
1725277340000|2024-09-02 11:42:20|179200.1|179110.1|179196.8|179106.8|179200.1|179110.1|179196.8|179106.8|3
1725277350000|2024-09-02 11:42:30|179196.1|179106.1|179200.4|179110.4|179200.4|179110.4|179191.1|179101.1|8
1725277360000|2024-09-02 11:42:40|179202.1|179112.1|179208.8|179118.8|179221.6|179131.6|179202.1|179112.1|6
1725277370000|2024-09-02 11:42:50|179209.9|179119.9|179212.4|179122.4|179212.4|179122.4|179209.9|179119.9|4
1725277380000|2024-09-02 11:43:00|179213.6|179123.6|179204.3|179114.3|179213.6|179123.6|179202.1|179112.1|6
1725277400000|2024-09-02 11:43:20|179199.5|179109.5|179195.8|179105.8|179199.5|179109.5|179195.8|179105.8|3
1725277410000|2024-09-02 11:43:30|179198.3|179108.3|179196.1|179106.1|179198.3|179108.3|179194.3|179104.3|3
1725277420000|2024-09-02 11:43:40|179192.2|179102.2|179192.1|179102.1|179193.4|179103.4|179192|179102|5
1725277430000|2024-09-02 11:43:50|179193.3|179103.3|179192|179102|179193.3|179103.3|179192|179102|2
1725277440000|2024-09-02 11:44:00|179193.2|179103.2|179203.4|179113.4|179203.4|179113.4|179193.2|179103.2|8
1725277450000|2024-09-02 11:44:10|179205.1|179115.1|179207.3|179117.3|179207.3|179117.3|179205.1|179115.1|5
1725277460000|2024-09-02 11:44:20|179205.1|179115.1|179198.2|179108.2|179205.8|179115.8|179195.6|179105.6|11
1725277470000|2024-09-02 11:44:30|179201.3|179111.3|179201.3|179111.3|179201.3|179111.3|179199.8|179109.8|3
1725277480000|2024-09-02 11:44:40|179200.7|179110.7|179196.8|179106.8|179201.8|179111.8|179195.9|179105.9|8
1725277490000|2024-09-02 11:44:50|179195|179105|179195|179105|179196.3|179106.3|179193.5|179103.5|5
1725277500000|2024-09-02 11:45:00|179192.8|179102.8|179195.3|179105.3|179195.3|179105.3|179192.3|179102.3|4
1725277510000|2024-09-02 11:45:10|179192.9|179102.9|179191.8|179101.8|179194|179104|179191.8|179101.8|4
1725277520000|2024-09-02 11:45:20|179190.3|179100.3|179201.1|179111.1|179201.1|179111.1|179190.3|179100.3|4
1725277530000|2024-09-02 11:45:30|179196.6|179106.6|179196.6|179106.6|179196.6|179106.6|179196.6|179106.6|1
1725277540000|2024-09-02 11:45:40|179201.1|179111.1|179196.6|179106.6|179201.1|179111.1|179196.6|179106.6|2
1725277550000|2024-09-02 11:45:50|179195.8|179105.8|179203.2|179113.2|179203.2|179113.2|179195.8|179105.8|5
1725277560000|2024-09-02 11:46:00|179201.8|179111.8|179193.1|179103.1|179201.8|179111.8|179193.1|179103.1|3
1725277570000|2024-09-02 11:46:10|179191.9|179101.9|179188.3|179098.3|179191.9|179101.9|179188.3|179098.3|3
1725277580000|2024-09-02 11:46:20|179184.9|179094.9|179184.9|179094.9|179184.9|179094.9|179184.9|179094.9|1
1725277590000|2024-09-02 11:46:30|179180.1|179090.1|179180.1|179090.1|179180.1|179090.1|179180.1|179090.1|1
1725277610000|2024-09-02 11:46:50|179178.9|179088.9|179178.2|179088.2|179180.1|179090.1|179178.2|179088.2|5
1725277620000|2024-09-02 11:47:00|179179.9|179089.9|179192.4|179102.4|179192.4|179102.4|179179.9|179089.9|7
1725277630000|2024-09-02 11:47:10|179191|179101|179189.6|179099.6|179191|179101|179187|179097|9
1725277640000|2024-09-02 11:47:20|179190.8|179100.8|179188.8|179098.8|179193|179103|179187.6|179097.6|8
1725277650000|2024-09-02 11:47:30|179186.9|179096.9|179189|179099|179189|179099|179186.9|179096.9|3
1725277660000|2024-09-02 11:47:40|179187.5|179097.5|179186.1|179096.1|179187.5|179097.5|179186.1|179096.1|2
1725277670000|2024-09-02 11:47:50|179184.4|179094.4|179185.6|179095.6|179185.6|179095.6|179184.4|179094.4|6
1725277680000|2024-09-02 11:48:00|179184.4|179094.4|179184.4|179094.4|179185.6|179095.6|179184.4|179094.4|3
1725277690000|2024-09-02 11:48:10|179185.6|179095.6|179185.1|179095.1|179185.6|179095.6|179185.1|179095.1|2
1725277700000|2024-09-02 11:48:20|179183.4|179093.4|179185.1|179095.1|179185.1|179095.1|179183.4|179093.4|6
1725277710000|2024-09-02 11:48:30|179183.4|179093.4|179188|179098|179193.1|179103.1|179183.4|179093.4|9
1725277730000|2024-09-02 11:48:50|179190.2|179100.2|179193.7|179103.7|179193.7|179103.7|179190.2|179100.2|2
1725277740000|2024-09-02 11:49:00|179194.3|179104.3|179195.8|179105.8|179195.8|179105.8|179190.7|179100.7|6
1725277750000|2024-09-02 11:49:10|179197.7|179107.7|179197.8|179107.8|179197.8|179107.8|179194.6|179104.6|4
1725277760000|2024-09-02 11:49:20|179199.3|179109.3|179199.7|179109.7|179199.7|179109.7|179199.3|179109.3|2
1725277770000|2024-09-02 11:49:30|179202.1|179112.1|179199.7|179109.7|179202.1|179112.1|179199.7|179109.7|2
1725277780000|2024-09-02 11:49:40|179197.9|179107.9|179196.5|179106.5|179197.9|179107.9|179196.5|179106.5|2
1725277810000|2024-09-02 11:50:10|179198.1|179108.1|179196.3|179106.3|179198.1|179108.1|179196.3|179106.3|5
1725277820000|2024-09-02 11:50:20|179196.7|179106.7|179192.5|179102.5|179196.7|179106.7|179191.6|179101.6|4
1725277830000|2024-09-02 11:50:30|179191.5|179101.5|179191.5|179101.5|179191.5|179101.5|179191.5|179101.5|1
1725277850000|2024-09-02 11:50:50|179195.1|179105.1|179196.5|179106.5|179196.5|179106.5|179195.1|179105.1|2
1725277860000|2024-09-02 11:51:00|179196.6|179106.6|179197.2|179107.2|179198.9|179108.9|179196.6|179106.6|6
1725277870000|2024-09-02 11:51:10|179198.8|179108.8|179198.8|179108.8|179198.8|179108.8|179198.8|179108.8|1
1725277880000|2024-09-02 11:51:20|179196.7|179106.7|179198|179108|179198|179108|179196.7|179106.7|2
1725277890000|2024-09-02 11:51:30|179198.4|179108.4|179193.9|179103.9|179198.4|179108.4|179193.9|179103.9|2
1725277900000|2024-09-02 11:51:40|179193.1|179103.1|179193.1|179103.1|179193.1|179103.1|179193.1|179103.1|1
1725277910000|2024-09-02 11:51:50|179190.2|179100.2|179193.5|179103.5|179193.5|179103.5|179190.2|179100.2|3
1725277920000|2024-09-02 11:52:00|179192.1|179102.1|179197.9|179107.9|179197.9|179107.9|179192.1|179102.1|6
1725277930000|2024-09-02 11:52:10|179199.2|179109.2|179201|179111|179201|179111|179199.2|179109.2|2
1725277940000|2024-09-02 11:52:20|179202.9|179112.9|179202.9|179112.9|179202.9|179112.9|179202.9|179112.9|1
1725277950000|2024-09-02 11:52:30|179201.4|179111.4|179202.1|179112.1|179206.9|179116.9|179201.4|179111.4|4
1725277960000|2024-09-02 11:52:40|179206.9|179116.9|179206.9|179116.9|179206.9|179116.9|179206.9|179116.9|1
1725277970000|2024-09-02 11:52:50|179208.1|179118.1|179201.2|179111.2|179209|179119|179201.2|179111.2|4
1725277980000|2024-09-02 11:53:00|179199.3|179109.3|179195.9|179105.9|179199.3|179109.3|179195.9|179105.9|3
1725277990000|2024-09-02 11:53:10|179195.1|179105.1|179200.3|179110.3|179200.3|179110.3|179195.1|179105.1|3
1725278000000|2024-09-02 11:53:20|179200.9|179110.9|179209.7|179119.7|179210.4|179120.4|179200.9|179110.9|8
1725278010000|2024-09-02 11:53:30|179208.6|179118.6|179203.2|179113.2|179210.5|179120.5|179202.7|179112.7|5
1725278020000|2024-09-02 11:53:40|179201.2|179111.2|179200|179110|179201.2|179111.2|179200|179110|2
1725278030000|2024-09-02 11:53:50|179201.3|179111.3|179210.8|179120.8|179210.8|179120.8|179201.3|179111.3|6
1725278040000|2024-09-02 11:54:00|179210.9|179120.9|179207.8|179117.8|179211.1|179121.1|179207.8|179117.8|4
1725278060000|2024-09-02 11:54:20|179210.2|179120.2|179210.2|179120.2|179210.2|179120.2|179210.2|179120.2|1
1725278070000|2024-09-02 11:54:30|179209.2|179119.2|179199.2|179109.2|179209.2|179119.2|179198.9|179108.9|10
1725278080000|2024-09-02 11:54:40|179191.7|179101.7|179184.1|179094.1|179191.7|179101.7|179184.1|179094.1|7
1725278090000|2024-09-02 11:54:50|179183.6|179093.6|179183.6|179093.6|179183.6|179093.6|179183.6|179093.6|1
1725278100000|2024-09-02 11:55:00|179184.7|179094.7|179183|179093|179184.7|179094.7|179178.9|179088.9|6
1725278110000|2024-09-02 11:55:10|179181.4|179091.4|179175.8|179085.8|179181.4|179091.4|179175.8|179085.8|3
1725278120000|2024-09-02 11:55:20|179174.7|179084.7|179175.8|179085.8|179175.8|179085.8|179174.7|179084.7|2
1725278130000|2024-09-02 11:55:30|179178.3|179088.3|179177.1|179087.1|179178.3|179088.3|179177.1|179087.1|2
1725278140000|2024-09-02 11:55:40|179177.8|179087.8|179176.1|179086.1|179177.8|179087.8|179176.1|179086.1|2
1725278150000|2024-09-02 11:55:50|179177.8|179087.8|179177.8|179087.8|179179.6|179089.6|179177.8|179087.8|5
1725278160000|2024-09-02 11:56:00|179179.6|179089.6|179183.2|179093.2|179183.2|179093.2|179179.4|179089.4|3
1725278170000|2024-09-02 11:56:10|179182.6|179092.6|179180.2|179090.2|179182.6|179092.6|179180.2|179090.2|5
1725278180000|2024-09-02 11:56:20|179176|179086|179175.2|179085.2|179176|179086|179174.5|179084.5|3
1725278200000|2024-09-02 11:56:40|179174.5|179084.5|179174.5|179084.5|179174.5|179084.5|179174.5|179084.5|1
1725278210000|2024-09-02 11:56:50|179175.2|179085.2|179175.2|179085.2|179175.2|179085.2|179174.5|179084.5|5
1725278220000|2024-09-02 11:57:00|179173.6|179083.6|179166.3|179076.3|179173.6|179083.6|179166.3|179076.3|3
1725278230000|2024-09-02 11:57:10|179168|179078|179166.3|179076.3|179168|179078|179166.3|179076.3|4
1725278240000|2024-09-02 11:57:20|179168|179078|179169.9|179079.9|179169.9|179079.9|179166.3|179076.3|3
1725278260000|2024-09-02 11:57:40|179172.6|179082.6|179172.6|179082.6|179172.6|179082.6|179172.6|179082.6|1
1725278270000|2024-09-02 11:57:50|179167.7|179077.7|179171.9|179081.9|179173.6|179083.6|179167.7|179077.7|6
1725278280000|2024-09-02 11:58:00|179169.6|179079.6|179174.8|179084.8|179177.1|179087.1|179169.6|179079.6|4
1725278290000|2024-09-02 11:58:10|179175.2|179085.2|179175.2|179085.2|179175.2|179085.2|179175.2|179085.2|1
1725278300000|2024-09-02 11:58:20|179174|179084|179175|179085|179176.5|179086.5|179171.5|179081.5|7
1725278310000|2024-09-02 11:58:30|179173.8|179083.8|179172.3|179082.3|179175|179085|179170.6|179080.6|7
1725278320000|2024-09-02 11:58:40|179174|179084|179175.6|179085.6|179176.9|179086.9|179174|179084|6
1725278330000|2024-09-02 11:58:50|179174|179084|179177.5|179087.5|179177.7|179087.7|179170.6|179080.6|8
1725278340000|2024-09-02 11:59:00|179179|179089|179175.5|179085.5|179181|179091|179174.9|179084.9|14
1725278350000|2024-09-02 11:59:10|179179.9|179089.9|179175.2|179085.2|179179.9|179089.9|179175|179085|9
1725278360000|2024-09-02 11:59:20|179176.4|179086.4|179175.2|179085.2|179178.4|179088.4|179175.2|179085.2|10
1725278370000|2024-09-02 11:59:30|179176.4|179086.4|179175|179085|179178.1|179088.1|179173.8|179083.8|14
1725278380000|2024-09-02 11:59:40|179176.2|179086.2|179178.2|179088.2|179178.2|179088.2|179173.8|179083.8|5
1725278390000|2024-09-02 11:59:50|179178.8|179088.8|179179.7|179089.7|179179.7|179089.7|179178.2|179088.2|4
1725278400000|2024-09-02 12:00:00|179180.8|179090.8|179175.8|179085.8|179183.4|179093.4|179175.7|179085.7|13
1725278410000|2024-09-02 12:00:10|179177.9|179087.9|179191.9|179101.9|179194.5|179104.5|179177.9|179087.9|10
1725278420000|2024-09-02 12:00:20|179190.8|179100.8|179192.6|179102.6|179195|179105|179189.8|179099.8|7
1725278430000|2024-09-02 12:00:30|179189.9|179099.9|179200.6|179110.6|179202.8|179112.8|179189.9|179099.9|11
1725278440000|2024-09-02 12:00:40|179200|179110|179200|179110|179200|179110|179199.2|179109.2|3
1725278450000|2024-09-02 12:00:50|179202.2|179112.2|179198.6|179108.6|179203.9|179113.9|179197.9|179107.9|6
1725278460000|2024-09-02 12:01:00|179200.4|179110.4|179198.9|179108.9|179200.4|179110.4|179197.7|179107.7|3
1725278470000|2024-09-02 12:01:10|179200.6|179110.6|179200.6|179110.6|179200.6|179110.6|179200.6|179110.6|1
1725278480000|2024-09-02 12:01:20|179200.9|179110.9|179198.8|179108.8|179200.9|179110.9|179198|179108|5
1725278490000|2024-09-02 12:01:30|179196.4|179106.4|179196.4|179106.4|179196.4|179106.4|179196.4|179106.4|1
1725278500000|2024-09-02 12:01:40|179199.2|179109.2|179199.2|179109.2|179199.2|179109.2|179199.2|179109.2|1
1725278510000|2024-09-02 12:01:50|179198.1|179108.1|179198.3|179108.3|179198.3|179108.3|179190.1|179100.1|8
1725278520000|2024-09-02 12:02:00|179197.5|179107.5|179185.8|179095.8|179197.5|179107.5|179185|179095|10
1725278530000|2024-09-02 12:02:10|179186.8|179096.8|179186.8|179096.8|179186.8|179096.8|179186.8|179096.8|1
1725278540000|2024-09-02 12:02:20|179186.1|179096.1|179191.7|179101.7|179191.7|179101.7|179186.1|179096.1|10
1725278550000|2024-09-02 12:02:30|179189.4|179099.4|179188.4|179098.4|179192.1|179102.1|179184.8|179094.8|14
1725278560000|2024-09-02 12:02:40|179190.1|179100.1|179187.6|179097.6|179190.1|179100.1|179187.6|179097.6|6
1725278570000|2024-09-02 12:02:50|179188.5|179098.5|179200.7|179110.7|179200.7|179110.7|179188.3|179098.3|13
1725278580000|2024-09-02 12:03:00|179200.1|179110.1|179201.1|179111.1|179201.1|179111.1|179200.1|179110.1|2
1725278590000|2024-09-02 12:03:10|179200.1|179110.1|179191.5|179101.5|179201.1|179111.1|179191.5|179101.5|13
1725278600000|2024-09-02 12:03:20|179192.4|179102.4|179189.4|179099.4|179192.4|179102.4|179189.4|179099.4|6
1725278610000|2024-09-02 12:03:30|179191.8|179101.8|179190.4|179100.4|179192.7|179102.7|179189.3|179099.3|5
1725278620000|2024-09-02 12:03:40|179195.6|179105.6|179195|179105|179195.6|179105.6|179193.7|179103.7|3
1725278630000|2024-09-02 12:03:50|179194.2|179104.2|179195.7|179105.7|179195.8|179105.8|179191.9|179101.9|9
1725278640000|2024-09-02 12:04:00|179192.6|179102.6|179191.2|179101.2|179194.4|179104.4|179189.4|179099.4|5
1725278650000|2024-09-02 12:04:10|179190.3|179100.3|179194.4|179104.4|179194.4|179104.4|179190.3|179100.3|3
1725278660000|2024-09-02 12:04:20|179192.6|179102.6|179192.2|179102.2|179194.2|179104.2|179192.2|179102.2|4
1725278670000|2024-09-02 12:04:30|179188.8|179098.8|179187.3|179097.3|179188.8|179098.8|179187.3|179097.3|3
1725278680000|2024-09-02 12:04:40|179183.3|179093.3|179126.7|179036.7|179183.3|179093.3|179124.3|179034.3|8
1725278690000|2024-09-02 12:04:50|179127.1|179037.1|179127.1|179037.1|179127.1|179037.1|179127.1|179037.1|1
1725278700000|2024-09-02 12:05:00|179130.1|179040.1|179129.5|179039.5|179130.7|179040.7|179127|179037|7
1725278710000|2024-09-02 12:05:10|179130.7|179040.7|179226.3|179136.3|179226.3|179136.3|179127.5|179037.5|15
1725278720000|2024-09-02 12:05:20|179225.7|179135.7|179250.6|179160.6|179253.9|179163.9|179225.7|179135.7|8
1725278730000|2024-09-02 12:05:30|179248.6|179158.6|179252.7|179162.7|179258|179168|179248.6|179158.6|13
1725278740000|2024-09-02 12:05:40|179252.1|179162.1|179256.7|179166.7|179260.3|179170.3|179249.9|179159.9|8
1725278750000|2024-09-02 12:05:50|179258.7|179168.7|179258.8|179168.8|179259.8|179169.8|179254.9|179164.9|5
1725278760000|2024-09-02 12:06:00|179257.6|179167.6|179253.3|179163.3|179258.8|179168.8|179253.3|179163.3|7
1725278770000|2024-09-02 12:06:10|179255.4|179165.4|179255.1|179165.1|179257.5|179167.5|179253.4|179163.4|9
1725278780000|2024-09-02 12:06:20|179257.2|179167.2|179255.2|179165.2|179257.4|179167.4|179255.2|179165.2|3
1725278800000|2024-09-02 12:06:40|179255|179165|179254|179164|179255|179165|179254|179164|2
1725278810000|2024-09-02 12:06:50|179254.4|179164.4|179201.7|179111.7|179258.3|179168.3|179193.3|179103.3|10
1725278820000|2024-09-02 12:07:00|179200.2|179110.2|179175.7|179085.7|179200.2|179110.2|179175.4|179085.4|9
1725278830000|2024-09-02 12:07:10|179176.6|179086.6|179175.3|179085.3|179178.8|179088.8|179173.7|179083.7|7
1725278840000|2024-09-02 12:07:20|179174.5|179084.5|179166.5|179076.5|179174.5|179084.5|179166.5|179076.5|7
1725278850000|2024-09-02 12:07:30|179163.9|179073.9|179159.7|179069.7|179169.1|179079.1|179154.3|179064.3|13
1725278860000|2024-09-02 12:07:40|179158.6|179068.6|179154.7|179064.7|179158.6|179068.6|179154.2|179064.2|6
1725278870000|2024-09-02 12:07:50|179155.6|179065.6|179173.4|179083.4|179173.4|179083.4|179155.6|179065.6|10
1725278880000|2024-09-02 12:08:00|179174.4|179084.4|179166.3|179076.3|179174.4|179084.4|179162.5|179072.5|8
1725278890000|2024-09-02 12:08:10|179167.4|179077.4|179162|179072|179167.4|179077.4|179161.1|179071.1|9
1725278900000|2024-09-02 12:08:20|179165.6|179075.6|179161.8|179071.8|179166.6|179076.6|179161.3|179071.3|11
1725278910000|2024-09-02 12:08:30|179162.8|179072.8|179161.5|179071.5|179167.5|179077.5|179161.5|179071.5|13
1725278920000|2024-09-02 12:08:40|179162.6|179072.6|179162.1|179072.1|179162.7|179072.7|179160.1|179070.1|7
1725278930000|2024-09-02 12:08:50|179164.4|179074.4|179172.1|179082.1|179172.1|179082.1|179161.6|179071.6|9
1725278940000|2024-09-02 12:09:00|179173|179083|179173.1|179083.1|179173.1|179083.1|179172.3|179082.3|3
1725278950000|2024-09-02 12:09:10|179173.8|179083.8|179192.7|179102.7|179196.3|179106.3|179173.8|179083.8|6
1725278960000|2024-09-02 12:09:20|179193|179103|179191.5|179101.5|179196.4|179106.4|179191|179101|5
1725278970000|2024-09-02 12:09:30|179191.4|179101.4|179191.4|179101.4|179196.8|179106.8|179191.2|179101.2|5
1725278980000|2024-09-02 12:09:40|179191.5|179101.5|179197.2|179107.2|179197.2|179107.2|179191.5|179101.5|5
1725278990000|2024-09-02 12:09:50|179198.2|179108.2|179198.8|179108.8|179198.8|179108.8|179198.2|179108.2|2
1725279000000|2024-09-02 12:10:00|179200.5|179110.5|179199.7|179109.7|179200.5|179110.5|179199.7|179109.7|2
1725279020000|2024-09-02 12:10:20|179200.3|179110.3|179201.9|179111.9|179210.3|179120.3|179200.3|179110.3|8
1725279030000|2024-09-02 12:10:30|179201.1|179111.1|179201.1|179111.1|179201.6|179111.6|179201.1|179111.1|3
1725279040000|2024-09-02 12:10:40|179201.6|179111.6|179205.8|179115.8|179205.8|179115.8|179201.6|179111.6|2
1725279050000|2024-09-02 12:10:50|179208|179118|179203.2|179113.2|179208|179118|179198.9|179108.9|4
1725279060000|2024-09-02 12:11:00|179199.3|179109.3|179197.3|179107.3|179206.9|179116.9|179195.7|179105.7|6
1725279080000|2024-09-02 12:11:20|179196.8|179106.8|179197.5|179107.5|179197.5|179107.5|179196.8|179106.8|2
1725279090000|2024-09-02 12:11:30|179198|179108|179198.2|179108.2|179198.2|179108.2|179198|179108|2
1725279110000|2024-09-02 12:11:50|179199.8|179109.8|179196.6|179106.6|179199.8|179109.8|179196.6|179106.6|5
1725279120000|2024-09-02 12:12:00|179198.6|179108.6|179191.9|179101.9|179198.6|179108.6|179188.3|179098.3|9
1725279130000|2024-09-02 12:12:10|179189.6|179099.6|179190.8|179100.8|179190.8|179100.8|179189.6|179099.6|2
1725279140000|2024-09-02 12:12:20|179191.6|179101.6|179191.6|179101.6|179191.6|179101.6|179191.6|179101.6|1
1725279150000|2024-09-02 12:12:30|179192.1|179102.1|179190.4|179100.4|179193.2|179103.2|179190.4|179100.4|3
1725279160000|2024-09-02 12:12:40|179194.7|179104.7|179189.9|179099.9|179194.7|179104.7|179189.9|179099.9|2
1725279170000|2024-09-02 12:12:50|179190.9|179100.9|179195.6|179105.6|179195.6|179105.6|179190.9|179100.9|4
1725279180000|2024-09-02 12:13:00|179197.4|179107.4|179196.5|179106.5|179197.4|179107.4|179196.5|179106.5|2
1725279190000|2024-09-02 12:13:10|179196.9|179106.9|179196.9|179106.9|179196.9|179106.9|179196.9|179106.9|1
1725279210000|2024-09-02 12:13:30|179197.4|179107.4|179197.4|179107.4|179197.4|179107.4|179197.4|179107.4|1
1725279230000|2024-09-02 12:13:50|179196.7|179106.7|179206.1|179116.1|179206.1|179116.1|179196.7|179106.7|6
1725279250000|2024-09-02 12:14:10|179206.6|179116.6|179206.6|179116.6|179206.6|179116.6|179206.6|179116.6|1
1725279260000|2024-09-02 12:14:20|179207|179117|179214|179124|179214|179124|179207|179117|4
1725279270000|2024-09-02 12:14:30|179212.2|179122.2|179205.8|179115.8|179212.2|179122.2|179205.8|179115.8|6
1725279280000|2024-09-02 12:14:40|179205.6|179115.6|179201.3|179111.3|179205.6|179115.6|179201.3|179111.3|4
1725279300000|2024-09-02 12:15:00|179199.7|179109.7|179146.9|179056.9|179199.7|179109.7|179146.9|179056.9|7
1725279310000|2024-09-02 12:15:10|179149.5|179059.5|179132.2|179042.2|179149.5|179059.5|179132.2|179042.2|15
1725279320000|2024-09-02 12:15:20|179133.1|179043.1|179151.8|179061.8|179153.6|179063.6|179133.1|179043.1|10
1725279330000|2024-09-02 12:15:30|179150.3|179060.3|179158.9|179068.9|179159.4|179069.4|179150.3|179060.3|7
1725279340000|2024-09-02 12:15:40|179154.9|179064.9|179149.2|179059.2|179154.9|179064.9|179148.7|179058.7|7
1725279350000|2024-09-02 12:15:50|179149|179059|179148.8|179058.8|179149.2|179059.2|179148.8|179058.8|4
1725279360000|2024-09-02 12:16:00|179149|179059|179149|179059|179149|179059|179149|179059|1
1725279370000|2024-09-02 12:16:10|179149.2|179059.2|179158.6|179068.6|179158.6|179068.6|179149.2|179059.2|2
1725279380000|2024-09-02 12:16:20|179159.1|179069.1|179159.2|179069.2|179159.2|179069.2|179158.3|179068.3|3
1725279390000|2024-09-02 12:16:30|179161.6|179071.6|179172.2|179082.2|179172.2|179082.2|179161.6|179071.6|4
1725279400000|2024-09-02 12:16:40|179176.3|179086.3|179213.7|179123.7|179225|179135|179176.3|179086.3|8
1725279410000|2024-09-02 12:16:50|179220.4|179130.4|179218|179128|179223.4|179133.4|179215.8|179125.8|11
1725279420000|2024-09-02 12:17:00|179218.1|179128.1|179221|179131|179221|179131|179217.6|179127.6|7
1725279430000|2024-09-02 12:17:10|179217.9|179127.9|179218.5|179128.5|179218.5|179128.5|179217.9|179127.9|3
1725279440000|2024-09-02 12:17:20|179219.6|179129.6|179223.1|179133.1|179223.1|179133.1|179219.6|179129.6|2
1725279450000|2024-09-02 12:17:30|179223.3|179133.3|179223.3|179133.3|179223.3|179133.3|179223.3|179133.3|1
1725279460000|2024-09-02 12:17:40|179223.8|179133.8|179259.4|179169.4|179267.1|179177.1|179223.8|179133.8|3
1725279470000|2024-09-02 12:17:50|179268.2|179178.2|179259.6|179169.6|179268.7|179178.7|179259.6|179169.6|3
1725279480000|2024-09-02 12:18:00|179259.7|179169.7|179260.3|179170.3|179260.3|179170.3|179259.7|179169.7|2
1725279490000|2024-09-02 12:18:10|179262.7|179172.7|179257.8|179167.8|179262.7|179172.7|179257.8|179167.8|3
1725279500000|2024-09-02 12:18:20|179259.2|179169.2|179254.6|179164.6|179259.2|179169.2|179254.6|179164.6|5
1725279510000|2024-09-02 12:18:30|179256.2|179166.2|179256.2|179166.2|179256.2|179166.2|179256.2|179166.2|1
1725279520000|2024-09-02 12:18:40|179255.6|179165.6|179252.7|179162.7|179255.6|179165.6|179252.5|179162.5|5
1725279530000|2024-09-02 12:18:50|179253.1|179163.1|179253.1|179163.1|179253.1|179163.1|179253.1|179163.1|1
1725279540000|2024-09-02 12:19:00|179244.5|179154.5|179240.7|179150.7|179244.5|179154.5|179240.7|179150.7|2
1725279550000|2024-09-02 12:19:10|179239.8|179149.8|179237.2|179147.2|179239.8|179149.8|179237.2|179147.2|2
1725279560000|2024-09-02 12:19:20|179236.7|179146.7|179223.2|179133.2|179236.7|179146.7|179222.3|179132.3|4
1725279570000|2024-09-02 12:19:30|179220.4|179130.4|179221.5|179131.5|179221.5|179131.5|179220.4|179130.4|2
1725279580000|2024-09-02 12:19:40|179220.2|179130.2|179221.2|179131.2|179221.7|179131.7|179220.2|179130.2|3
1725279590000|2024-09-02 12:19:50|179216.5|179126.5|179180|179090|179216.5|179126.5|179177.7|179087.7|14
1725279600000|2024-09-02 12:20:00|179179.9|179089.9|179137.4|179047.4|179179.9|179089.9|179137.4|179047.4|15
1725279610000|2024-09-02 12:20:10|179141.6|179051.6|179124|179034|179141.6|179051.6|179124|179034|8
1725279620000|2024-09-02 12:20:20|179123.2|179033.2|179123.7|179033.7|179123.7|179033.7|179123.2|179033.2|4
1725279630000|2024-09-02 12:20:30|179123.2|179033.2|179123.2|179033.2|179123.7|179033.7|179123.2|179033.2|3
1725279640000|2024-09-02 12:20:40|179119.9|179029.9|179121.2|179031.2|179121.2|179031.2|179117.4|179027.4|5
1725279650000|2024-09-02 12:20:50|179133.1|179043.1|179148.8|179058.8|179153.7|179063.7|179133.1|179043.1|9
1725279660000|2024-09-02 12:21:00|179153.7|179063.7|179151.7|179061.7|179155.4|179065.4|179147.2|179057.2|8
1725279670000|2024-09-02 12:21:10|179155.3|179065.3|179140.2|179050.2|179155.3|179065.3|179136.7|179046.7|9
1725279680000|2024-09-02 12:21:20|179143.2|179053.2|179157.5|179067.5|179157.6|179067.6|179143.2|179053.2|10
1725279690000|2024-09-02 12:21:30|179157.6|179067.6|179146.6|179056.6|179157.6|179067.6|179144.9|179054.9|7
1725279700000|2024-09-02 12:21:40|179146.8|179056.8|179170.5|179080.5|179170.5|179080.5|179146.8|179056.8|7
1725279710000|2024-09-02 12:21:50|179172|179082|179141.6|179051.6|179172|179082|179139.9|179049.9|4
1725279720000|2024-09-02 12:22:00|179144.2|179054.2|179140.6|179050.6|179144.2|179054.2|179140.6|179050.6|4
1725279730000|2024-09-02 12:22:10|179141.2|179051.2|179141.2|179051.2|179141.2|179051.2|179141.2|179051.2|1
1725279750000|2024-09-02 12:22:30|179140.2|179050.2|179140.2|179050.2|179140.2|179050.2|179140.2|179050.2|1
1725279780000|2024-09-02 12:23:00|179138.3|179048.3|179140.2|179050.2|179140.3|179050.3|179138.3|179048.3|3
1725279790000|2024-09-02 12:23:10|179137.2|179047.2|179132.8|179042.8|179137.2|179047.2|179132.8|179042.8|3
1725279800000|2024-09-02 12:23:20|179137.3|179047.3|179143.3|179053.3|179143.3|179053.3|179137.3|179047.3|5
1725279830000|2024-09-02 12:23:50|179141.4|179051.4|179141.6|179051.6|179141.6|179051.6|179137.5|179047.5|7
1725279840000|2024-09-02 12:24:00|179139.9|179049.9|179137.1|179047.1|179139.9|179049.9|179131.6|179041.6|7
1725279850000|2024-09-02 12:24:10|179136.7|179046.7|179136.6|179046.6|179136.7|179046.7|179136.6|179046.6|2
1725279860000|2024-09-02 12:24:20|179134.7|179044.7|179131.9|179041.9|179134.7|179044.7|179128.1|179038.1|5
1725279870000|2024-09-02 12:24:30|179128.7|179038.7|179125.4|179035.4|179128.7|179038.7|179124.9|179034.9|3
1725279880000|2024-09-02 12:24:40|179128.8|179038.8|179128|179038|179128.8|179038.8|179128|179038|2
1725279890000|2024-09-02 12:24:50|179124.8|179034.8|179125.9|179035.9|179125.9|179035.9|179124.8|179034.8|2
1725279900000|2024-09-02 12:25:00|179123.6|179033.6|179123.6|179033.6|179123.6|179033.6|179123.6|179033.6|1
1725279910000|2024-09-02 12:25:10|179121.9|179031.9|179124.4|179034.4|179128.1|179038.1|179121.9|179031.9|3
1725279920000|2024-09-02 12:25:20|179124.5|179034.5|179138.9|179048.9|179138.9|179048.9|179124.5|179034.5|14
1725279930000|2024-09-02 12:25:30|179138.7|179048.7|179138.7|179048.7|179138.7|179048.7|179138.7|179048.7|1
1725279940000|2024-09-02 12:25:40|179138.9|179048.9|179139.2|179049.2|179139.2|179049.2|179138.9|179048.9|2
1725279950000|2024-09-02 12:25:50|179139.4|179049.4|179133.8|179043.8|179139.7|179049.7|179133.8|179043.8|5
1725279960000|2024-09-02 12:26:00|179131.2|179041.2|179131.6|179041.6|179134.7|179044.7|179119.5|179029.5|13
1725279970000|2024-09-02 12:26:10|179130.4|179040.4|179133.2|179043.2|179133.9|179043.9|179122.2|179032.2|13
1725279980000|2024-09-02 12:26:20|179133|179043|179136.1|179046.1|179136.1|179046.1|179129.1|179039.1|14
1725280010000|2024-09-02 12:26:50|179137.5|179047.5|179134.7|179044.7|179137.5|179047.5|179132.9|179042.9|9
1725280020000|2024-09-02 12:27:00|179133.4|179043.4|179134|179044|179134|179044|179133.4|179043.4|2
1725280030000|2024-09-02 12:27:10|179134.9|179044.9|179134.9|179044.9|179134.9|179044.9|179134.9|179044.9|1
1725280040000|2024-09-02 12:27:20|179136.5|179046.5|179117.7|179027.7|179136.5|179046.5|179108.5|179018.5|11
1725280050000|2024-09-02 12:27:30|179109.7|179019.7|179118.1|179028.1|179118.1|179028.1|179109.1|179019.1|6
1725280060000|2024-09-02 12:27:40|179117|179027|179118.7|179028.7|179118.7|179028.7|179117|179027|5
1725280070000|2024-09-02 12:27:50|179118.6|179028.6|179125.5|179035.5|179125.5|179035.5|179115.7|179025.7|7
1725280080000|2024-09-02 12:28:00|179118.3|179028.3|179111|179021|179118.3|179028.3|179107.1|179017.1|9
1725280090000|2024-09-02 12:28:10|179112.6|179022.6|179109.4|179019.4|179116.2|179026.2|179107.9|179017.9|10
1725280100000|2024-09-02 12:28:20|179121.1|179031.1|179108.8|179018.8|179121.1|179031.1|179108.8|179018.8|7
1725280110000|2024-09-02 12:28:30|179108.5|179018.5|179098.9|179008.9|179111|179021|179096.2|179006.2|8
1725280120000|2024-09-02 12:28:40|179100.8|179010.8|179093.6|179003.6|179100.8|179010.8|179091|179001|12
1725280130000|2024-09-02 12:28:50|179093.8|179003.8|179093.8|179003.8|179093.8|179003.8|179093.8|179003.8|1
1725280140000|2024-09-02 12:29:00|179089.8|178999.8|179092.5|179002.5|179095|179005|179081.5|178991.5|11
1725280150000|2024-09-02 12:29:10|179093.9|179003.9|179102.9|179012.9|179102.9|179012.9|179089|178999|7
1725280160000|2024-09-02 12:29:20|179101.9|179011.9|179103|179013|179103|179013|179101.9|179011.9|2
1725280170000|2024-09-02 12:29:30|179105|179015|179102.9|179012.9|179113.5|179023.5|179100.9|179010.9|8
1725280180000|2024-09-02 12:29:40|179106.5|179016.5|179114.3|179024.3|179122|179032|179104.4|179014.4|6
1725280190000|2024-09-02 12:29:50|179111.5|179021.5|179119.6|179029.6|179120|179030|179103.3|179013.3|9
1725280200000|2024-09-02 12:30:00|179118.4|179028.4|179119.2|179029.2|179120.7|179030.7|179118.4|179028.4|8
1725280210000|2024-09-02 12:30:10|179119.9|179029.9|179125.9|179035.9|179126|179036|179119.9|179029.9|8
1725280220000|2024-09-02 12:30:20|179126|179036|179115.1|179025.1|179126|179036|179115.1|179025.1|4
1725280230000|2024-09-02 12:30:30|179115.4|179025.4|179115.4|179025.4|179115.4|179025.4|179115.4|179025.4|1
1725280240000|2024-09-02 12:30:40|179123.5|179033.5|179120.4|179030.4|179125.8|179035.8|179116.3|179026.3|13
1725280250000|2024-09-02 12:30:50|179121.8|179031.8|179119.7|179029.7|179123.6|179033.6|179119.2|179029.2|6
1725280260000|2024-09-02 12:31:00|179121.2|179031.2|179119.8|179029.8|179123.3|179033.3|179119.3|179029.3|6
1725280270000|2024-09-02 12:31:10|179115.3|179025.3|179125.6|179035.6|179125.6|179035.6|179109.6|179019.6|14
1725280280000|2024-09-02 12:31:20|179125.5|179035.5|179125.2|179035.2|179129.4|179039.4|179120.8|179030.8|9
1725280290000|2024-09-02 12:31:30|179126.8|179036.8|179131.5|179041.5|179132.9|179042.9|179126.8|179036.8|7
1725280300000|2024-09-02 12:31:40|179132.9|179042.9|179137.2|179047.2|179143|179053|179128|179038|12
1725280310000|2024-09-02 12:31:50|179136.9|179046.9|179145.1|179055.1|179145.1|179055.1|179136.9|179046.9|8
1725280320000|2024-09-02 12:32:00|179144.9|179054.9|179132.4|179042.4|179144.9|179054.9|179129.6|179039.6|10
1725280330000|2024-09-02 12:32:10|179130.2|179040.2|179124|179034|179134.9|179044.9|179124|179034|8
1725280340000|2024-09-02 12:32:20|179124.8|179034.8|179116.7|179026.7|179127|179037|179116.7|179026.7|8
1725280350000|2024-09-02 12:32:30|179118.4|179028.4|179126.7|179036.7|179126.8|179036.8|179116.8|179026.8|7
1725280360000|2024-09-02 12:32:40|179122.7|179032.7|179126.2|179036.2|179129.2|179039.2|179119.6|179029.6|8
1725280370000|2024-09-02 12:32:50|179127.4|179037.4|179130.1|179040.1|179134.2|179044.2|179127.4|179037.4|5
1725280380000|2024-09-02 12:33:00|179134.5|179044.5|179128.6|179038.6|179134.5|179044.5|179127.5|179037.5|8
1725280390000|2024-09-02 12:33:10|179132.7|179042.7|179145|179055|179145|179055|179128.5|179038.5|6
1725280400000|2024-09-02 12:33:20|179141.2|179051.2|179137.6|179047.6|179141.2|179051.2|179137.6|179047.6|2
1725280410000|2024-09-02 12:33:30|179143.4|179053.4|179136.5|179046.5|179143.4|179053.4|179136.5|179046.5|2
1725280430000|2024-09-02 12:33:50|179140.7|179050.7|179134.8|179044.8|179143.3|179053.3|179132.4|179042.4|7
1725280440000|2024-09-02 12:34:00|179137.1|179047.1|179145.4|179055.4|179145.4|179055.4|179135.7|179045.7|8
1725280450000|2024-09-02 12:34:10|179145.5|179055.5|179145.3|179055.3|179145.5|179055.5|179142.9|179052.9|6
1725280460000|2024-09-02 12:34:20|179145.4|179055.4|179143.1|179053.1|179145.4|179055.4|179141.4|179051.4|8
1725280470000|2024-09-02 12:34:30|179143.7|179053.7|179129.9|179039.9|179144.2|179054.2|179129.9|179039.9|10
1725280480000|2024-09-02 12:34:40|179127.9|179037.9|179127.7|179037.7|179133.1|179043.1|179127.7|179037.7|10
1725280490000|2024-09-02 12:34:50|179131.7|179041.7|179132|179042|179132.9|179042.9|179130.6|179040.6|10
1725280500000|2024-09-02 12:35:00|179131.9|179041.9|179136.1|179046.1|179142.9|179052.9|179131.8|179041.8|9
1725280510000|2024-09-02 12:35:10|179142.9|179052.9|179136|179046|179142.9|179052.9|179135.9|179045.9|6
1725280520000|2024-09-02 12:35:20|179138.1|179048.1|179135.2|179045.2|179140.3|179050.3|179135.1|179045.1|4
1725280530000|2024-09-02 12:35:30|179132.9|179042.9|179134.4|179044.4|179134.6|179044.6|179129.5|179039.5|13
1725280540000|2024-09-02 12:35:40|179134.5|179044.5|179137.9|179047.9|179137.9|179047.9|179132.5|179042.5|9
1725280550000|2024-09-02 12:35:50|179137.7|179047.7|179137.7|179047.7|179138.1|179048.1|179136.7|179046.7|7
1725280560000|2024-09-02 12:36:00|179147.7|179057.7|179147.7|179057.7|179147.7|179057.7|179147.7|179057.7|1
1725280570000|2024-09-02 12:36:10|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|1
1725280580000|2024-09-02 12:36:20|179136.1|179046.1|179127|179037|179136.7|179046.7|179125.3|179035.3|15
1725280590000|2024-09-02 12:36:30|179126.5|179036.5|179128.1|179038.1|179130.9|179040.9|179125.6|179035.6|12
1725280600000|2024-09-02 12:36:40|179128.2|179038.2|179128.4|179038.4|179128.4|179038.4|179127.7|179037.7|6
1725280610000|2024-09-02 12:36:50|179128.8|179038.8|179121.8|179031.8|179129.1|179039.1|179121.8|179031.8|11
1725280620000|2024-09-02 12:37:00|179124.9|179034.9|179121.3|179031.3|179125|179035|179120.1|179030.1|12
1725280630000|2024-09-02 12:37:10|179121.2|179031.2|179104.8|179014.8|179121.3|179031.3|179104.8|179014.8|8
1725280640000|2024-09-02 12:37:20|179109.5|179019.5|179091|179001|179118.1|179028.1|179091|179001|14
1725280650000|2024-09-02 12:37:30|179092|179002|179086|178996|179092|179002|179086|178996|5
1725280660000|2024-09-02 12:37:40|179078.6|178988.6|179094.7|179004.7|179094.7|179004.7|179078.6|178988.6|9
1725280670000|2024-09-02 12:37:50|179096|179006|179094.1|179004.1|179096|179006|179094.1|179004.1|2
1725280680000|2024-09-02 12:38:00|179095.2|179005.2|179072.2|178982.2|179096.9|179006.9|179072.2|178982.2|8
1725280690000|2024-09-02 12:38:10|179067.5|178977.5|179067.1|178977.1|179067.6|178977.6|179067.1|178977.1|3
1725280700000|2024-09-02 12:38:20|179067.9|178977.9|179067.2|178977.2|179068|178978|179067.2|178977.2|3
1725280710000|2024-09-02 12:38:30|179068|178978|179072.5|178982.5|179072.5|178982.5|179068|178978|5
1725280720000|2024-09-02 12:38:40|179070.9|178980.9|179070.9|178980.9|179070.9|178980.9|179070.9|178980.9|1
1725280730000|2024-09-02 12:38:50|179071.2|178981.2|179065|178975|179071.2|178981.2|179065|178975|2
1725280740000|2024-09-02 12:39:00|179067.4|178977.4|179007|178917|179068.5|178978.5|178998.9|178908.9|10
1725280750000|2024-09-02 12:39:10|179004.8|178914.8|179005.7|178915.7|179005.7|178915.7|178990.6|178900.6|8
1725280760000|2024-09-02 12:39:20|179007.5|178917.5|179031.3|178941.3|179035.7|178945.7|179007.4|178917.4|9
1725280770000|2024-09-02 12:39:30|179033.4|178943.4|179026|178936|179033.4|178943.4|179025.7|178935.7|4
1725280780000|2024-09-02 12:39:40|179023.8|178933.8|179019.8|178929.8|179023.8|178933.8|179012.2|178922.2|8
1725280790000|2024-09-02 12:39:50|179021.1|178931.1|179019.7|178929.7|179021.1|178931.1|179014.2|178924.2|7
1725280800000|2024-09-02 12:40:00|179020.7|178930.7|178974.3|178884.3|179020.7|178930.7|178972.7|178882.7|8
1725280810000|2024-09-02 12:40:10|178975.3|178885.3|178975.3|178885.3|178975.3|178885.3|178975.3|178885.3|1
1725280820000|2024-09-02 12:40:20|178974.3|178884.3|178974.6|178884.6|178974.6|178884.6|178972.4|178882.4|3
1725280830000|2024-09-02 12:40:30|178975.5|178885.5|178975.5|178885.5|178975.5|178885.5|178975.5|178885.5|1
1725280840000|2024-09-02 12:40:40|178973.3|178883.3|178970.6|178880.6|178975|178885|178970.6|178880.6|5
1725280850000|2024-09-02 12:40:50|178971.6|178881.6|178974.6|178884.6|178974.6|178884.6|178971.6|178881.6|3
1725280860000|2024-09-02 12:41:00|178973.3|178883.3|178965.4|178875.4|178973.3|178883.3|178964.4|178874.4|17
1725280870000|2024-09-02 12:41:10|178965.5|178875.5|178965|178875|178968.7|178878.7|178965|178875|9
1725280880000|2024-09-02 12:41:20|178960.9|178870.9|178960.9|178870.9|178960.9|178870.9|178960.9|178870.9|1
1725280900000|2024-09-02 12:41:40|178959|178869|178955.5|178865.5|178959|178869|178955.5|178865.5|6
1725280910000|2024-09-02 12:41:50|178963.4|178873.4|178963.4|178873.4|178966.5|178876.5|178963.4|178873.4|5
1725280920000|2024-09-02 12:42:00|178966.4|178876.4|178962.2|178872.2|178966.4|178876.4|178962|178872|5
1725280930000|2024-09-02 12:42:10|178957.8|178867.8|178962.2|178872.2|178962.3|178872.3|178957.8|178867.8|6
1725280940000|2024-09-02 12:42:20|178957.8|178867.8|178957.8|178867.8|178959.5|178869.5|178953.4|178863.4|10
1725280950000|2024-09-02 12:42:30|178953.4|178863.4|178957.3|178867.3|178957.3|178867.3|178951.5|178861.5|5
1725280960000|2024-09-02 12:42:40|178952.9|178862.9|178952.9|178862.9|178952.9|178862.9|178952.9|178862.9|1
1725280980000|2024-09-02 12:43:00|178949|178859|178954.2|178864.2|178954.2|178864.2|178947.6|178857.6|5
1725280990000|2024-09-02 12:43:10|178952.4|178862.4|178957.6|178867.6|178958.8|178868.8|178952.4|178862.4|4
1725281000000|2024-09-02 12:43:20|178956.5|178866.5|178957.3|178867.3|178961.9|178871.9|178956.5|178866.5|3
1725281010000|2024-09-02 12:43:30|178959.5|178869.5|178959.5|178869.5|178960.8|178870.8|178957.3|178867.3|5
1725281040000|2024-09-02 12:44:00|178955.2|178865.2|178955.2|178865.2|178955.2|178865.2|178955.2|178865.2|1
1725281050000|2024-09-02 12:44:10|178957.3|178867.3|178967.7|178877.7|178967.7|178877.7|178957.3|178867.3|3
1725281060000|2024-09-02 12:44:20|178967.5|178877.5|178969|178879|178969|178879|178967.5|178877.5|2
1725281070000|2024-09-02 12:44:30|178969.8|178879.8|178970.5|178880.5|178970.5|178880.5|178968.4|178878.4|6
1725281080000|2024-09-02 12:44:40|178968.8|178878.8|178959.6|178869.6|178968.8|178878.8|178953.5|178863.5|4
1725281090000|2024-09-02 12:44:50|178958.7|178868.7|178958.7|178868.7|178958.7|178868.7|178958.7|178868.7|1
1725281100000|2024-09-02 12:45:00|178951.3|178861.3|178951.8|178861.8|178965.4|178875.4|178949.9|178859.9|8
1725281110000|2024-09-02 12:45:10|178952.6|178862.6|178952.9|178862.9|178952.9|178862.9|178952.6|178862.6|3
1725281120000|2024-09-02 12:45:20|178953.1|178863.1|178951.4|178861.4|178953.1|178863.1|178951.4|178861.4|5
1725281130000|2024-09-02 12:45:30|178950.8|178860.8|178943.2|178853.2|178951.1|178861.1|178943.2|178853.2|4
1725281140000|2024-09-02 12:45:40|178951.1|178861.1|178957.7|178867.7|178957.7|178867.7|178951.1|178861.1|5
1725281150000|2024-09-02 12:45:50|178957.8|178867.8|178958|178868|178958.1|178868.1|178957.5|178867.5|4
1725281160000|2024-09-02 12:46:00|178956.9|178866.9|178921.3|178831.3|178956.9|178866.9|178915.8|178825.8|11
1725281170000|2024-09-02 12:46:10|178891.9|178801.9|178870.1|178780.1|178891.9|178801.9|178867.6|178777.6|10
1725281180000|2024-09-02 12:46:20|178871.1|178781.1|178863.3|178773.3|178871.1|178781.1|178862.1|178772.1|10
1725281190000|2024-09-02 12:46:30|178862.2|178772.2|178869.8|178779.8|178871.8|178781.8|178862.2|178772.2|4
1725281200000|2024-09-02 12:46:40|178868.8|178778.8|178846|178756|178868.8|178778.8|178825.2|178735.2|14
1725281220000|2024-09-02 12:47:00|178849.2|178759.2|178849.7|178759.7|178853.5|178763.5|178849.2|178759.2|12
1725281230000|2024-09-02 12:47:10|178850.8|178760.8|178850.8|178760.8|178851|178761|178850.8|178760.8|3
1725281240000|2024-09-02 12:47:20|178832.8|178742.8|178830|178740|178833.3|178743.3|178830|178740|5
1725281250000|2024-09-02 12:47:30|178829.5|178739.5|178842.9|178752.9|178842.9|178752.9|178829.5|178739.5|5
1725281260000|2024-09-02 12:47:40|178842.4|178752.4|178869.3|178739.3|178869.3|178755.5|178833.2|178735.2|18
1725281270000|2024-09-02 12:47:50|178869.8|178739.8|178864.7|178734.7|178870.1|178755.1|178838.1|178734.7|10
1725281280000|2024-09-02 12:48:00|178863.6|178733.6|178864.7|178734.7|178865|178735|178863.6|178733.6|4
1725281290000|2024-09-02 12:48:10|178864.1|178734.1|178836.7|178746.7|178869.7|178752.3|178836.7|178727.2|12
1725281300000|2024-09-02 12:48:20|178841.2|178751.2|178834.2|178744.2|178844.7|178754.7|178834.2|178744.2|6
1725281310000|2024-09-02 12:48:30|178834.7|178744.7|178855.1|178725.1|178860|178744.7|178834.7|178724.9|5
1725281320000|2024-09-02 12:48:40|178854.8|178724.8|178822.5|178732.5|178854.8|178732.5|178822.5|178724.8|2
1725281330000|2024-09-02 12:48:50|178824.8|178734.8|178838.6|178748.6|178838.6|178748.6|178821.8|178731.8|6
1725281340000|2024-09-02 12:49:00|178833|178743|178828.7|178738.7|178835.3|178745.3|178828.7|178738.7|5
1725281350000|2024-09-02 12:49:10|178823.2|178733.2|178793.7|178703.7|178823.2|178733.2|178789.9|178699.9|9
1725281360000|2024-09-02 12:49:20|178793.6|178703.6|178795.7|178705.7|178795.7|178705.7|178789.8|178699.8|5
1725281370000|2024-09-02 12:49:30|178794.6|178704.6|178791.1|178701.1|178795.6|178705.6|178791.1|178701.1|4
1725281380000|2024-09-02 12:49:40|178795.1|178705.1|178795.3|178705.3|178799.3|178709.3|178791.4|178701.4|8
1725281390000|2024-09-02 12:49:50|178795.1|178705.1|178798.7|178708.7|178798.7|178708.7|178793.6|178703.6|3
1725281400000|2024-09-02 12:50:00|178800.2|178710.2|178796|178706|178800.2|178710.2|178795.1|178705.1|4
1725281410000|2024-09-02 12:50:10|178797|178707|178797|178707|178797|178707|178797|178707|1
1725281420000|2024-09-02 12:50:20|178798.7|178708.7|178798.7|178708.7|178798.7|178708.7|178798.7|178708.7|1
1725281430000|2024-09-02 12:50:30|178796.5|178706.5|178795.9|178705.9|178796.5|178706.5|178795.9|178705.9|2
1725281440000|2024-09-02 12:50:40|178795.3|178705.3|178795.3|178705.3|178795.3|178705.3|178795.3|178705.3|1
1725281460000|2024-09-02 12:51:00|178793.6|178703.6|178794|178704|178795.6|178705.6|178793.4|178703.4|4
1725281470000|2024-09-02 12:51:10|178797|178707|178798|178708|178798|178708|178794.5|178704.5|3
1725281480000|2024-09-02 12:51:20|178794.5|178704.5|178794.5|178704.5|178794.5|178704.5|178794.2|178704.2|3
1725281490000|2024-09-02 12:51:30|178795.1|178705.1|178804.2|178714.2|178804.2|178714.2|178795.1|178705.1|3
1725281500000|2024-09-02 12:51:40|178817|178727|178814.3|178724.3|178817|178727|178811|178721|7
1725281510000|2024-09-02 12:51:50|178811|178721|178796.4|178706.4|178811|178721|178796.4|178706.4|4
1725281520000|2024-09-02 12:52:00|178799.2|178709.2|178797.9|178707.9|178800.6|178710.6|178797.9|178707.9|3
1725281530000|2024-09-02 12:52:10|178807.1|178717.1|178812.5|178722.5|178812.8|178722.8|178805.5|178715.5|6
1725281540000|2024-09-02 12:52:20|178811.1|178721.1|178807|178717|178811.5|178721.5|178807|178717|5
1725281550000|2024-09-02 12:52:30|178806.8|178716.8|178719|178629|178806.8|178716.8|178711.1|178621.1|15
1725281560000|2024-09-02 12:52:40|178720|178630|178733.6|178643.6|178733.6|178643.6|178720|178630|7
1725281570000|2024-09-02 12:52:50|178735.8|178645.8|178777.1|178687.1|178780.7|178690.7|178735.8|178645.8|9
1725281580000|2024-09-02 12:53:00|178770.4|178680.4|178770.4|178680.4|178770.4|178680.4|178770.4|178680.4|1
1725281590000|2024-09-02 12:53:10|178769.9|178679.9|178772.1|178682.1|178772.1|178682.1|178769.9|178679.9|2
1725281600000|2024-09-02 12:53:20|178769.5|178679.5|178771.8|178681.8|178773.6|178683.6|178768.2|178678.2|6
1725281610000|2024-09-02 12:53:30|178772|178682|178771|178681|178772|178682|178771|178681|2
1725281620000|2024-09-02 12:53:40|178769|178679|178767.8|178677.8|178769|178679|178766.8|178676.8|3
1725281630000|2024-09-02 12:53:50|178768.8|178678.8|178777|178687|178777|178687|178768.8|178678.8|4
1725281640000|2024-09-02 12:54:00|178777.9|178687.9|178777.9|178687.9|178777.9|178687.9|178777.9|178687.9|1
1725281650000|2024-09-02 12:54:10|178779.6|178689.6|178781.9|178691.9|178781.9|178691.9|178779.6|178689.6|3
1725281660000|2024-09-02 12:54:20|178782.8|178692.8|178782.8|178692.8|178782.8|178692.8|178782.8|178692.8|1
1725281670000|2024-09-02 12:54:30|178782.1|178692.1|178782.1|178692.1|178782.1|178692.1|178782.1|178692.1|1
1725281680000|2024-09-02 12:54:40|178779.2|178689.2|178779.2|178689.2|178779.2|178689.2|178779.2|178689.2|1
1725281690000|2024-09-02 12:54:50|178780.8|178690.8|178779.1|178689.1|178780.8|178690.8|178779.1|178689.1|2
1725281700000|2024-09-02 12:55:00|178781.5|178691.5|178783.5|178693.5|178783.5|178693.5|178781.5|178691.5|2
1725281710000|2024-09-02 12:55:10|178783.8|178693.8|178783.8|178693.8|178783.8|178693.8|178783.8|178693.8|1
1725281730000|2024-09-02 12:55:30|178783.5|178693.5|178781.4|178691.4|178783.5|178693.5|178781.4|178691.4|2
1725281740000|2024-09-02 12:55:40|178781.6|178691.6|178781.6|178691.6|178781.6|178691.6|178781.6|178691.6|1
1725281750000|2024-09-02 12:55:50|178781.4|178691.4|178781.4|178691.4|178781.4|178691.4|178781.4|178691.4|1
1725281760000|2024-09-02 12:56:00|178783.8|178693.8|178784|178694|178784|178694|178783.8|178693.8|2
1725281770000|2024-09-02 12:56:10|178785.9|178695.9|178783.9|178693.9|178786.9|178696.9|178783.9|178693.9|4
1725281780000|2024-09-02 12:56:20|178784.9|178694.9|178794.8|178704.8|178794.8|178704.8|178784.9|178694.9|3
1725281790000|2024-09-02 12:56:30|178798.1|178708.1|178798.8|178708.8|178798.8|178708.8|178795.7|178705.7|3
1725281800000|2024-09-02 12:56:40|178789.9|178699.9|178859.7|178769.7|178859.7|178769.7|178789.7|178699.7|5
1725281810000|2024-09-02 12:56:50|178857.2|178767.2|178854.4|178764.4|178862.6|178772.6|178854.4|178764.4|11
1725281820000|2024-09-02 12:57:00|178852.4|178762.4|178795.8|178705.8|178852.4|178762.4|178794.6|178704.6|14
1725281830000|2024-09-02 12:57:10|178795.6|178705.6|178790.4|178700.4|178795.6|178705.6|178780.4|178690.4|15
1725281840000|2024-09-02 12:57:20|178790.2|178700.2|178772.6|178682.6|178790.2|178700.2|178766.9|178676.9|13
1725281850000|2024-09-02 12:57:30|178769.7|178679.7|178769.7|178679.7|178772.6|178682.6|178767.5|178677.5|7
1725281860000|2024-09-02 12:57:40|178768.7|178678.7|178771.2|178681.2|178776.3|178686.3|178766.7|178676.7|9
1725281870000|2024-09-02 12:57:50|178772.8|178682.8|178750.2|178660.2|178772.8|178682.8|178750.2|178660.2|15
1725281880000|2024-09-02 12:58:00|178751.1|178661.1|178751.1|178661.1|178754.7|178664.7|178751.1|178661.1|4
1725281890000|2024-09-02 12:58:10|178755.3|178665.3|178731.1|178641.1|178755.3|178665.3|178731.1|178641.1|7
1725281900000|2024-09-02 12:58:20|178729.9|178639.9|178795.2|178705.2|178795.2|178705.2|178729.9|178616.6|16
1725281910000|2024-09-02 12:58:30|178793.9|178703.9|178796.5|178706.5|178796.5|178706.5|178793.9|178703.9|4
1725281920000|2024-09-02 12:58:40|178797.1|178707.1|178797.3|178707.3|178797.3|178707.3|178795.8|178705.8|3
1725281930000|2024-09-02 12:58:50|178796.8|178706.8|178800.4|178710.4|178803.2|178713.2|178795.6|178705.6|6
1725281940000|2024-09-02 12:59:00|178802.7|178712.7|178807.4|178717.4|178826|178736|178799.9|178709.9|19
1725281950000|2024-09-02 12:59:10|178811.1|178721.1|178800.6|178710.6|178811.1|178721.1|178798.7|178708.7|12
1725281960000|2024-09-02 12:59:20|178799.7|178709.7|178799.4|178709.4|178804.4|178714.4|178798.6|178708.6|8
1725281970000|2024-09-02 12:59:30|178802.5|178712.5|178799.4|178709.4|178803.9|178713.9|178799.4|178709.4|6
1725281980000|2024-09-02 12:59:40|178798.2|178708.2|178798.4|178708.4|178800.6|178710.6|178797.1|178707.1|5
1725281990000|2024-09-02 12:59:50|178800.1|178710.1|178803.9|178713.9|178803.9|178713.9|178797.6|178707.6|8
1725282000000|2024-09-02 13:00:00|178799.6|178709.6|178797.9|178707.9|178800.6|178710.6|178795|178705|20
1725282010000|2024-09-02 13:00:10|178800|178710|178797.4|178707.4|178800|178710|178791.3|178701.3|19
1725282020000|2024-09-02 13:00:20|178800.2|178710.2|178798.4|178708.4|178800.6|178710.6|178795|178705|12
1725282030000|2024-09-02 13:00:30|178800.3|178710.3|178797.1|178707.1|178800.9|178710.9|178797.1|178707.1|6
1725282040000|2024-09-02 13:00:40|178797.7|178707.7|178776.6|178686.6|178797.7|178707.7|178776.6|178686.6|13
1725282050000|2024-09-02 13:00:50|178774.9|178684.9|178775.9|178685.9|178787.1|178697.1|178773|178683|13
1725282060000|2024-09-02 13:01:00|178774.8|178684.8|178762.5|178672.5|178774.8|178684.8|178759.9|178669.9|15
1725282070000|2024-09-02 13:01:10|178761.2|178671.2|178750.2|178660.2|178761.2|178671.2|178749|178659|9
1725282080000|2024-09-02 13:01:20|178751.7|178661.7|178751.2|178661.2|178753.7|178663.7|178749.5|178659.5|12
1725282090000|2024-09-02 13:01:30|178752.7|178662.7|178748.4|178658.4|178752.7|178662.7|178748.4|178658.4|6
1725282100000|2024-09-02 13:01:40|178750.6|178660.6|178753.5|178663.5|178753.5|178663.5|178748.8|178658.8|9
1725282110000|2024-09-02 13:01:50|178784.1|178694.1|178801.9|178711.9|178801.9|178711.9|178784.1|178694.1|7
1725282120000|2024-09-02 13:02:00|178800.2|178710.2|178799|178709|178800.2|178710.2|178794|178704|7
1725282130000|2024-09-02 13:02:10|178794.2|178704.2|178800.8|178710.8|178821.6|178731.6|178794.2|178704.2|14
1725282140000|2024-09-02 13:02:20|178817.3|178727.3|178764.1|178674.1|178857.2|178767.2|178764.1|178674.1|14
1725282150000|2024-09-02 13:02:30|178762.6|178672.6|178762.4|178672.4|178763.9|178673.9|178762.4|178672.4|5
1725282160000|2024-09-02 13:02:40|178762.5|178672.5|178762.4|178672.4|178764.1|178674.1|178760.1|178670.1|6
1725282170000|2024-09-02 13:02:50|178760.6|178670.6|178747.8|178657.8|178760.6|178670.6|178747.8|178657.8|7
1725282180000|2024-09-02 13:03:00|178749.2|178659.2|178749.2|178659.2|178749.2|178659.2|178749.2|178659.2|1
1725282190000|2024-09-02 13:03:10|178748.8|178658.8|178734.9|178644.9|178748.8|178658.8|178734.9|178644.9|11
1725282200000|2024-09-02 13:03:20|178737|178647|178718.6|178628.6|178737|178647|178716.8|178626.8|18
1725282210000|2024-09-02 13:03:30|178719.7|178629.7|178724.8|178634.8|178728|178638|178719.7|178629.7|10
1725282220000|2024-09-02 13:03:40|178723.1|178633.1|178708.1|178618.1|178723.1|178633.1|178708.1|178618.1|21
1725282230000|2024-09-02 13:03:50|178706.6|178616.6|178701.1|178611.1|178708.8|178618.8|178694.7|178604.7|20
1725282240000|2024-09-02 13:04:00|178702.4|178612.4|178710|178620|178710|178620|178702.4|178612.4|9
1725282250000|2024-09-02 13:04:10|178711.7|178621.7|178710.3|178620.3|178717.5|178627.5|178709.5|178619.5|12
1725282260000|2024-09-02 13:04:20|178714.5|178624.5|178692.5|178602.5|178714.5|178624.5|178692.5|178602.5|13
1725282270000|2024-09-02 13:04:30|178694.3|178604.3|178697.9|178607.9|178697.9|178607.9|178692.4|178602.4|4
1725282280000|2024-09-02 13:04:40|178692.4|178602.4|178689.5|178599.5|178695.5|178605.5|178689.5|178599.5|6
1725282290000|2024-09-02 13:04:50|178695.5|178605.5|178715.4|178625.4|178715.4|178625.4|178695.3|178605.3|12
1725282300000|2024-09-02 13:05:00|178715.5|178625.5|178712.8|178622.8|178717.3|178627.3|178712.8|178622.8|9
1725282310000|2024-09-02 13:05:10|178712.7|178622.7|178706.4|178616.4|178712.7|178622.7|178705.9|178615.9|7
1725282320000|2024-09-02 13:05:20|178706.1|178616.1|178717.3|178627.3|178717.3|178627.3|178706.1|178616.1|11
1725282330000|2024-09-02 13:05:30|178718.1|178628.1|178718.1|178628.1|178718.1|178628.1|178718.1|178628.1|1
1725282340000|2024-09-02 13:05:40|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|1
1725282350000|2024-09-02 13:05:50|178717.3|178627.3|178719.5|178629.5|178719.5|178629.5|178717.3|178627.3|2
1725282360000|2024-09-02 13:06:00|178717.9|178627.9|178704.6|178614.6|178717.9|178627.9|178704.2|178614.2|6
1725282370000|2024-09-02 13:06:10|178704.7|178614.7|178728.1|178638.1|178739.3|178649.3|178704.7|178614.7|17
1725282380000|2024-09-02 13:06:20|178731.4|178641.4|178742.3|178652.3|178742.3|178652.3|178731.4|178641.4|13
1725282390000|2024-09-02 13:06:30|178742.8|178652.8|178739.9|178649.9|178747.6|178657.6|178739.9|178649.9|6
1725282400000|2024-09-02 13:06:40|178732.3|178642.3|178727.3|178637.3|178733.8|178643.8|178727.3|178637.3|6
1725282410000|2024-09-02 13:06:50|178727.2|178637.2|178724.4|178634.4|178731.6|178641.6|178724.4|178634.4|6
1725282420000|2024-09-02 13:07:00|178722.7|178632.7|178730.5|178640.5|178730.5|178640.5|178709.5|178619.5|14
1725282430000|2024-09-02 13:07:10|178728.5|178638.5|178733.9|178643.9|178733.9|178643.9|178728.5|178638.5|2
1725282440000|2024-09-02 13:07:20|178733.8|178643.8|178720.4|178630.4|178733.8|178643.8|178720.4|178630.4|13
1725282450000|2024-09-02 13:07:30|178722.6|178632.6|178721.3|178631.3|178722.6|178632.6|178721.2|178631.2|8
1725282460000|2024-09-02 13:07:40|178721.8|178631.8|178721.5|178631.5|178723.4|178633.4|178721.5|178631.5|4
1725282470000|2024-09-02 13:07:50|178721.7|178631.7|178721.7|178631.7|178721.7|178631.7|178721.7|178631.7|1
1725282480000|2024-09-02 13:08:00|178721.2|178631.2|178706.8|178616.8|178721.2|178631.2|178703.3|178613.3|19
1725282490000|2024-09-02 13:08:10|178706.9|178616.9|178699.5|178609.5|178707|178617|178699.5|178609.5|5
1725282500000|2024-09-02 13:08:20|178701.5|178611.5|178704.3|178614.3|178705|178615|178701.5|178611.5|9
1725282510000|2024-09-02 13:08:30|178705.3|178615.3|178723.1|178633.1|178726|178636|178705.3|178615.3|15
1725282520000|2024-09-02 13:08:40|178723|178633|178729.8|178639.8|178734.5|178644.5|178723|178633|7
1725282530000|2024-09-02 13:08:50|178731.6|178641.6|178717.7|178627.7|178731.6|178641.6|178717|178627|6
1725282540000|2024-09-02 13:09:00|178718.4|178628.4|178720|178630|178721.4|178631.4|178718.4|178628.4|3
1725282550000|2024-09-02 13:09:10|178720.5|178630.5|178724.1|178634.1|178724.2|178634.2|178720.5|178630.5|6
1725282560000|2024-09-02 13:09:20|178724.2|178634.2|178734.1|178644.1|178734.1|178644.1|178724.1|178634.1|8
1725282570000|2024-09-02 13:09:30|178732.1|178642.1|178736.1|178646.1|178736.1|178646.1|178728.5|178638.5|10
1725282580000|2024-09-02 13:09:40|178736.7|178646.7|178736.7|178646.7|178736.7|178646.7|178736.7|178646.7|1
1725282590000|2024-09-02 13:09:50|178738.6|178648.6|178794|178704|178794|178704|178738.6|178648.6|8
1725282600000|2024-09-02 13:10:00|178785.1|178695.1|178794.2|178704.2|178794.2|178704.2|178785.1|178695.1|9
1725282610000|2024-09-02 13:10:10|178793.5|178703.5|178771.7|178681.7|178793.5|178703.5|178771.7|178681.7|13
1725282620000|2024-09-02 13:10:20|178776.4|178686.4|178764.7|178674.7|178778.7|178688.7|178764.6|178674.6|11
1725282630000|2024-09-02 13:10:30|178764.8|178674.8|178760.6|178670.6|178764.9|178674.9|178753.1|178663.1|10
1725282640000|2024-09-02 13:10:40|178765.3|178675.3|178761.1|178671.1|178767.2|178677.2|178760.4|178670.4|7
1725282650000|2024-09-02 13:10:50|178760.9|178670.9|178772.5|178682.5|178772.7|178682.7|178760.9|178670.9|13
1725282660000|2024-09-02 13:11:00|178770.1|178680.1|178736.1|178646.1|178771.7|178681.7|178734.2|178644.2|7
1725282670000|2024-09-02 13:11:10|178734.5|178644.5|178728.1|178638.1|178734.6|178644.6|178728.1|178638.1|6
1725282680000|2024-09-02 13:11:20|178735|178645|178734.6|178644.6|178735|178645|178733|178643|3
1725282690000|2024-09-02 13:11:30|178733.1|178643.1|178725.9|178635.9|178733.1|178643.1|178724.3|178634.3|3
1725282700000|2024-09-02 13:11:40|178724.8|178634.8|178718.5|178628.5|178724.8|178634.8|178718.5|178628.5|3
1725282710000|2024-09-02 13:11:50|178719.6|178629.6|178719.6|178629.6|178719.6|178629.6|178719.6|178629.6|1
1725282720000|2024-09-02 13:12:00|178718.9|178628.9|178706.5|178616.5|178718.9|178628.9|178706.5|178616.5|11
1725282730000|2024-09-02 13:12:10|178706.4|178616.4|178714.7|178624.7|178714.7|178624.7|178699.6|178609.6|9
1725282740000|2024-09-02 13:12:20|178713.2|178623.2|178716.8|178626.8|178718|178628|178713.2|178623.2|6
1725282750000|2024-09-02 13:12:30|178715.3|178625.3|178717.2|178627.2|178717.2|178627.2|178715.3|178625.3|2
1725282760000|2024-09-02 13:12:40|178714.7|178624.7|178713.7|178623.7|178714.7|178624.7|178713.7|178623.7|2
1725282770000|2024-09-02 13:12:50|178715.1|178625.1|178715.6|178625.6|178715.6|178625.6|178715.1|178625.1|2
1725282780000|2024-09-02 13:13:00|178713|178623|178713.5|178623.5|178715.3|178625.3|178713|178623|4
1725282790000|2024-09-02 13:13:10|178712.6|178622.6|178705.8|178615.8|178712.6|178622.6|178705.8|178615.8|3
1725282800000|2024-09-02 13:13:20|178708.9|178618.9|178709.6|178619.6|178709.6|178619.6|178708.9|178618.9|2
1725282810000|2024-09-02 13:13:30|178706.9|178616.9|178697.9|178607.9|178706.9|178616.9|178697.9|178607.9|5
1725282820000|2024-09-02 13:13:40|178698.9|178608.9|178704.1|178614.1|178704.1|178614.1|178697.6|178607.6|8
1725282830000|2024-09-02 13:13:50|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|1
1725282840000|2024-09-02 13:14:00|178703|178613|178707.4|178617.4|178710.3|178620.3|178703|178613|5
1725282850000|2024-09-02 13:14:10|178707.5|178617.5|178711.5|178621.5|178713.2|178623.2|178707.3|178617.3|6
1725282860000|2024-09-02 13:14:20|178710.4|178620.4|178699.1|178609.1|178710.4|178620.4|178696.4|178606.4|5
1725282870000|2024-09-02 13:14:30|178701.1|178611.1|178706.1|178616.1|178706.1|178616.1|178699.1|178609.1|10
1725282880000|2024-09-02 13:14:40|178713.9|178623.9|178713.8|178623.8|178713.9|178623.9|178713.8|178623.8|2
1725282890000|2024-09-02 13:14:50|178718.1|178628.1|178716.5|178626.5|178718.1|178628.1|178716.5|178626.5|2
1725282900000|2024-09-02 13:15:00|178716.6|178626.6|178715.4|178625.4|178718.9|178628.9|178714.5|178624.5|5
1725282910000|2024-09-02 13:15:10|178717.7|178627.7|178713.8|178623.8|178717.7|178627.7|178713.8|178623.8|4
1725282920000|2024-09-02 13:15:20|178712.4|178622.4|178712.4|178622.4|178712.4|178622.4|178712.3|178622.3|3
1725282930000|2024-09-02 13:15:30|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|1
1725282950000|2024-09-02 13:15:50|178714|178624|178714|178624|178714|178624|178713.9|178623.9|3
1725282970000|2024-09-02 13:16:10|178715.3|178625.3|178763.6|178673.6|178765|178675|178715.3|178625.3|10
1725282980000|2024-09-02 13:16:20|178759.6|178669.6|178755.4|178665.4|178767|178677|178755.4|178665.4|11
1725282990000|2024-09-02 13:16:30|178754.3|178664.3|178761.8|178671.8|178768.3|178678.3|178754.1|178664.1|15
1725283000000|2024-09-02 13:16:40|178763|178673|178762.6|178672.6|178763.3|178673.3|178762.1|178672.1|8
1725283010000|2024-09-02 13:16:50|178762.8|178672.8|178763.2|178673.2|178784.4|178694.4|178762.7|178672.7|12
1725283020000|2024-09-02 13:17:00|178764.1|178674.1|178782.2|178652.2|178782.2|178682.1|178764.1|178646.8|9
1725283030000|2024-09-02 13:17:10|178782|178652|178755.3|178665.3|178782.1|178666.3|178751.5|178650.6|10
1725283040000|2024-09-02 13:17:20|178768.2|178678.2|178776.4|178686.4|178778.3|178688.3|178768.2|178678.2|8
1725283050000|2024-09-02 13:17:30|178775|178685|178775|178685|178775|178685|178775|178685|1
1725283060000|2024-09-02 13:17:40|178773.3|178683.3|178772.9|178682.9|178774.6|178684.6|178772.4|178682.4|4
1725283070000|2024-09-02 13:17:50|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|1
1725283080000|2024-09-02 13:18:00|178772.2|178682.2|178772.2|178682.2|178772.2|178682.2|178772.2|178682.2|1
1725283090000|2024-09-02 13:18:10|178771.6|178681.6|178771.6|178681.6|178771.6|178681.6|178771.6|178681.6|1
1725283100000|2024-09-02 13:18:20|178768.9|178678.9|178753.1|178663.1|178768.9|178678.9|178753.1|178663.1|5
1725283110000|2024-09-02 13:18:30|178752.2|178662.2|178747.7|178657.7|178752.2|178662.2|178747.4|178657.4|5
1725283120000|2024-09-02 13:18:40|178745.5|178655.5|178754|178664|178754.8|178664.8|178744.8|178654.8|11
1725283130000|2024-09-02 13:18:50|178754.2|178664.2|178750.1|178660.1|178754.5|178664.5|178750.1|178660.1|4
1725283140000|2024-09-02 13:19:00|178751.5|178661.5|178751.4|178661.4|178751.5|178661.5|178751.3|178661.3|3
1725283150000|2024-09-02 13:19:10|178751.5|178661.5|178753.5|178663.5|178755.7|178665.7|178751.4|178661.4|4
1725283160000|2024-09-02 13:19:20|178749.6|178659.6|178749.6|178659.6|178749.6|178659.6|178749.6|178659.6|1
1725283170000|2024-09-02 13:19:30|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|1
1725283180000|2024-09-02 13:19:40|178747.7|178657.7|178754.5|178664.5|178754.5|178664.5|178744.5|178654.5|7
1725283190000|2024-09-02 13:19:50|178750.4|178660.4|178747.5|178657.5|178750.7|178660.7|178747.5|178657.5|5
1725283200000|2024-09-02 13:20:00|178750.5|178660.5|178745.7|178655.7|178750.5|178660.5|178745.7|178655.7|3
1725283210000|2024-09-02 13:20:10|178745.6|178655.6|178747.2|178657.2|178747.2|178657.2|178745.5|178655.5|4
1725283220000|2024-09-02 13:20:20|178749.4|178659.4|178749.4|178659.4|178749.4|178659.4|178749.4|178659.4|1
1725283230000|2024-09-02 13:20:30|178749.7|178659.7|178746.6|178656.6|178749.7|178659.7|178746.6|178656.6|3
1725283240000|2024-09-02 13:20:40|178745.6|178655.6|178747.3|178657.3|178747.3|178657.3|178745.6|178655.6|2
1725283250000|2024-09-02 13:20:50|178746.9|178656.9|178746.9|178656.9|178746.9|178656.9|178746.9|178656.9|1
1725283260000|2024-09-02 13:21:00|178746.8|178656.8|178743|178653|178747.1|178657.1|178743|178653|4
1725283270000|2024-09-02 13:21:10|178747.1|178657.1|178745.6|178655.6|178747.1|178657.1|178745.6|178655.6|2
1725283300000|2024-09-02 13:21:40|178747|178657|178711.6|178621.6|178747|178657|178711.6|178621.6|8
1725283310000|2024-09-02 13:21:50|178709.6|178619.6|178709.5|178619.5|178710.2|178620.2|178706.5|178616.5|8
1725283320000|2024-09-02 13:22:00|178709.4|178619.4|178709.1|178619.1|178709.6|178619.6|178708.7|178618.7|9
1725283330000|2024-09-02 13:22:10|178709.2|178619.2|178709.5|178619.5|178709.5|178619.5|178705.1|178615.1|7
1725283340000|2024-09-02 13:22:20|178709.4|178619.4|178715.1|178625.1|178718.9|178628.9|178698.4|178608.4|9
1725283350000|2024-09-02 13:22:30|178718.8|178628.8|178712.2|178622.2|178718.8|178628.8|178708.5|178618.5|5
1725283360000|2024-09-02 13:22:40|178709.3|178619.3|178715.6|178625.6|178715.6|178625.6|178709.3|178619.3|6
1725283370000|2024-09-02 13:22:50|178715.3|178625.3|178712.6|178622.6|178715.3|178625.3|178705.9|178615.9|8
1725283380000|2024-09-02 13:23:00|178712.8|178622.8|178710.9|178620.9|178712.8|178622.8|178709.5|178619.5|9
1725283390000|2024-09-02 13:23:10|178711.1|178621.1|178711.4|178621.4|178711.8|178621.8|178704.5|178614.5|7
1725283400000|2024-09-02 13:23:20|178711.9|178621.9|178729.4|178639.4|178729.4|178639.4|178688.7|178598.7|18
1725283420000|2024-09-02 13:23:40|178733.5|178643.5|178772.6|178682.6|178775.2|178685.2|178733.5|178643.5|8
1725283430000|2024-09-02 13:23:50|178771.2|178681.2|178768.8|178678.8|178771.3|178681.3|178768.8|178678.8|4
1725283440000|2024-09-02 13:24:00|178770.7|178680.7|178772.4|178682.4|178772.4|178682.4|178770.7|178680.7|6
1725283450000|2024-09-02 13:24:10|178770.7|178680.7|178770.7|178680.7|178772.4|178682.4|178770.7|178680.7|3
1725283460000|2024-09-02 13:24:20|178772.1|178682.1|178772.5|178682.5|178776.4|178686.4|178772.1|178682.1|6
1725283470000|2024-09-02 13:24:30|178773.5|178683.5|178771.4|178681.4|178774|178684|178770.4|178680.4|9
1725283480000|2024-09-02 13:24:40|178770.4|178680.4|178768.8|178678.8|178771.4|178681.4|178767.8|178677.8|6
1725283490000|2024-09-02 13:24:50|178767.8|178677.8|178769.1|178679.1|178772.4|178682.4|178767.8|178677.8|6
1725283500000|2024-09-02 13:25:00|178770.1|178680.1|178772|178682|178772.6|178682.6|178770.1|178680.1|4
1725283510000|2024-09-02 13:25:10|178771|178681|178771|178681|178772|178682|178771|178681|3
1725283520000|2024-09-02 13:25:20|178773|178683|178772|178682|178773|178683|178772|178682|2
1725283540000|2024-09-02 13:25:40|178773.3|178683.3|178773.3|178683.3|178773.3|178683.3|178773.3|178683.3|1
1725283550000|2024-09-02 13:25:50|178774.6|178684.6|178774.6|178684.6|178774.6|178684.6|178774.6|178684.6|1
1725283560000|2024-09-02 13:26:00|178774.1|178684.1|178772.3|178682.3|178774.1|178684.1|178772.3|178682.3|2
1725283570000|2024-09-02 13:26:10|178771.1|178681.1|178772.4|178682.4|178773.2|178683.2|178771.1|178681.1|4
1725283580000|2024-09-02 13:26:20|178774.4|178684.4|178774.5|178684.5|178775.4|178685.4|178774.4|178684.4|3
1725283590000|2024-09-02 13:26:30|178773.1|178683.1|178774|178684|178774|178684|178773.1|178683.1|2
1725283600000|2024-09-02 13:26:40|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|1
1725283610000|2024-09-02 13:26:50|178772.3|178682.3|178772.4|178682.4|178772.4|178682.4|178772.3|178682.3|2
1725283620000|2024-09-02 13:27:00|178773.6|178683.6|178773.6|178683.6|178773.6|178683.6|178773.6|178683.6|1
1725283640000|2024-09-02 13:27:20|178773.7|178683.7|178773.7|178683.7|178773.7|178683.7|178773.7|178683.7|1
1725283650000|2024-09-02 13:27:30|178774|178684|178775.2|178685.2|178775.2|178685.2|178774|178684|2
1725283660000|2024-09-02 13:27:40|178774.3|178684.3|178778|178688|178778|178688|178774.3|178684.3|3
1725283670000|2024-09-02 13:27:50|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|1
1725283680000|2024-09-02 13:28:00|178775.6|178685.6|178827.8|178737.8|178827.8|178737.8|178775.6|178685.6|3
1725283690000|2024-09-02 13:28:10|178828.3|178738.3|178828.2|178738.2|178829.2|178739.2|178827.9|178737.9|6
1725283700000|2024-09-02 13:28:20|178839.6|178749.6|178833.6|178743.6|178840.9|178750.9|178830|178740|10
1725283710000|2024-09-02 13:28:30|178833.8|178743.8|178828.3|178738.3|178833.8|178743.8|178826.9|178736.9|9
1725283720000|2024-09-02 13:28:40|178825.9|178735.9|178827.1|178737.1|178827.1|178737.1|178820|178730|12
1725283730000|2024-09-02 13:28:50|178824.9|178734.9|178850.6|178760.6|178853.5|178763.5|178824.9|178734.9|20
1725283740000|2024-09-02 13:29:00|178844.3|178754.3|178835.7|178745.7|178844.3|178754.3|178834.1|178744.1|12
1725283750000|2024-09-02 13:29:10|178835.9|178745.9|178860.6|178730.6|178862.3|178745.9|178835.9|178730.1|7
1725283760000|2024-09-02 13:29:20|178862.7|178732.7|178819.1|178729.1|178862.7|178742.2|178817.3|178727.3|17
1725283770000|2024-09-02 13:29:30|178823.8|178733.8|178829|178699|178835.5|178735.6|178805.2|178694|19
1725283780000|2024-09-02 13:29:40|178827|178697|178797.9|178707.9|178827|178717.2|178795.9|178694.1|13
1725283790000|2024-09-02 13:29:50|178795|178705|178782.1|178692.1|178795|178705|178780|178690|10
1725283800000|2024-09-02 13:30:00|178783.3|178693.3|178777.2|178687.2|178783.3|178693.3|178775.5|178685.5|7
1725283810000|2024-09-02 13:30:10|178776.7|178686.7|178775.5|178685.5|178776.7|178686.7|178775.5|178685.5|2
1725283820000|2024-09-02 13:30:20|178776.6|178686.6|178778.9|178688.9|178778.9|178688.9|178773.7|178683.7|3
1725283830000|2024-09-02 13:30:30|178783.5|178693.5|178779.9|178689.9|178783.5|178693.5|178779.9|178689.9|3
1725283840000|2024-09-02 13:30:40|178778.8|178688.8|178778.8|178688.8|178778.8|178688.8|178778.8|178688.8|1
1725283850000|2024-09-02 13:30:50|178773.9|178683.9|178772.8|178682.8|178773.9|178683.9|178772.8|178682.8|2
1725283860000|2024-09-02 13:31:00|178774.3|178684.3|178777.1|178687.1|178777.1|178687.1|178774.3|178684.3|2
1725283880000|2024-09-02 13:31:20|178780.8|178690.8|178774.3|178684.3|178780.8|178690.8|178774.3|178684.3|3
1725283890000|2024-09-02 13:31:30|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|1
1725283900000|2024-09-02 13:31:40|178780.5|178690.5|178794.4|178704.4|178794.4|178704.4|178780.5|178690.5|8
1725283910000|2024-09-02 13:31:50|178790|178700|178786.3|178696.3|178790.3|178700.3|178786.3|178696.3|5
1725283920000|2024-09-02 13:32:00|178784.7|178694.7|178786.7|178696.7|178786.7|178696.7|178783.5|178693.5|6
1725283930000|2024-09-02 13:32:10|178788.5|178698.5|178788|178698|178789.8|178699.8|178785.4|178695.4|7
1725283940000|2024-09-02 13:32:20|178789.4|178699.4|178791|178701|178791|178701|178785.4|178695.4|4
1725283950000|2024-09-02 13:32:30|178788.6|178698.6|178785.4|178695.4|178788.6|178698.6|178785.4|178695.4|3
1725283960000|2024-09-02 13:32:40|178785.9|178695.9|178790.2|178700.2|178790.2|178700.2|178785.9|178695.9|2
1725283970000|2024-09-02 13:32:50|178785.9|178695.9|178792.1|178702.1|178792.1|178702.1|178785.9|178695.9|3
1725283980000|2024-09-02 13:33:00|178788.1|178698.1|178781.7|178691.7|178788.1|178698.1|178781.7|178691.7|3
1725284000000|2024-09-02 13:33:20|178782.6|178692.6|178783.4|178693.4|178783.4|178693.4|178782.6|178692.6|2
1725284010000|2024-09-02 13:33:30|178784|178694|178783.9|178693.9|178784|178694|178781.4|178691.4|6
1725284020000|2024-09-02 13:33:40|178789.8|178699.8|178801.4|178711.4|178801.4|178711.4|178789.8|178699.8|5
1725284030000|2024-09-02 13:33:50|178798.7|178708.7|178795.3|178705.3|178798.7|178708.7|178795.3|178705.3|4
1725284040000|2024-09-02 13:34:00|178798.5|178708.5|178796.5|178706.5|178798.5|178708.5|178796.5|178706.5|3
1725284050000|2024-09-02 13:34:10|178796.6|178706.6|178791|178701|178796.6|178706.6|178789.4|178699.4|5
1725284060000|2024-09-02 13:34:20|178795.5|178705.5|178797.9|178707.9|178797.9|178707.9|178795.5|178705.5|2
1725284070000|2024-09-02 13:34:30|178794.9|178704.9|178798.7|178708.7|178798.7|178708.7|178791.5|178701.5|5
1725284080000|2024-09-02 13:34:40|178802.6|178712.6|178806.1|178716.1|178806.1|178716.1|178802.5|178712.5|4
1725284090000|2024-09-02 13:34:50|178806.3|178716.3|178823.3|178733.3|178834|178744|178806.3|178716.3|9
1725284100000|2024-09-02 13:35:00|178823.5|178733.5|178847.9|178757.9|178856.9|178766.9|178823.5|178733.5|11
1725284110000|2024-09-02 13:35:10|178851.8|178761.8|178846.6|178756.6|178851.8|178761.8|178846.6|178756.6|4
1725284120000|2024-09-02 13:35:20|178844.8|178754.8|178842.6|178752.6|178844.8|178754.8|178840.4|178750.4|5
1725284130000|2024-09-02 13:35:30|178838.2|178748.2|178844.2|178754.2|178846.9|178756.9|178832.9|178742.9|9
1725284140000|2024-09-02 13:35:40|178845|178755|178844|178754|178850.4|178760.4|178844|178754|8
1725284150000|2024-09-02 13:35:50|178856.4|178726.4|178855.2|178725.2|178856.4|178726.4|178855.1|178725.1|4
1725284160000|2024-09-02 13:36:00|178850.6|178720.6|178845.5|178755.5|178858.3|178755.5|178840.3|178720.5|10
1725284170000|2024-09-02 13:36:10|178847.4|178757.4|178843.8|178753.8|178848.2|178758.2|178843.8|178753.8|11
1725284180000|2024-09-02 13:36:20|178845.5|178755.5|178847.3|178717.3|178853.2|178756|178834.3|178715.6|17
1725284190000|2024-09-02 13:36:30|178847.1|178717.1|178834.6|178704.6|178847.1|178717.1|178828.6|178698.6|9
1725284200000|2024-09-02 13:36:40|178834.7|178704.7|178817.1|178727.1|178841.6|178727.1|178813.7|178699.6|10
1725284210000|2024-09-02 13:36:50|178815.1|178725.1|178812.4|178722.4|178821.9|178731.9|178812.4|178722.4|11
1725284220000|2024-09-02 13:37:00|178812.2|178722.2|178816.8|178686.8|178819.1|178722.2|178810.2|178686.8|6
1725284250000|2024-09-02 13:37:30|178794.2|178704.2|178789.5|178699.5|178796|178706|178789.5|178699.5|8
1725284260000|2024-09-02 13:37:40|178789.1|178699.1|178750.2|178660.2|178789.1|178699.1|178748.2|178658.2|7
1725284270000|2024-09-02 13:37:50|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|1
1725284290000|2024-09-02 13:38:10|178749.3|178659.3|178753.2|178663.2|178753.2|178663.2|178748|178658|3
1725284310000|2024-09-02 13:38:30|178753|178663|178753.1|178663.1|178753.1|178663.1|178753|178663|2
1725284320000|2024-09-02 13:38:40|178752|178662|178752|178662|178752|178662|178752|178662|1
1725284330000|2024-09-02 13:38:50|178749.9|178659.9|178738.3|178648.3|178749.9|178659.9|178726.6|178636.6|10
1725284340000|2024-09-02 13:39:00|178741.8|178651.8|178741.3|178651.3|178742.5|178652.5|178741.3|178651.3|3
1725284350000|2024-09-02 13:39:10|178740|178650|178741.5|178651.5|178743.3|178653.3|178739.3|178649.3|6
1725284360000|2024-09-02 13:39:20|178739.8|178649.8|178696.4|178606.4|178739.8|178649.8|178696.4|178606.4|8
1725284380000|2024-09-02 13:39:40|178696.5|178606.5|178697.2|178607.2|178698.4|178608.4|178696.5|178606.5|4
1725284390000|2024-09-02 13:39:50|178697.4|178607.4|178697.2|178607.2|178697.4|178607.4|178697.2|178607.2|2
1725284400000|2024-09-02 13:40:00|178698.9|178608.9|178696.9|178606.9|178698.9|178608.9|178696.9|178606.9|2
1725284410000|2024-09-02 13:40:10|178696.5|178606.5|178696.5|178606.5|178696.5|178606.5|178696.5|178606.5|1
1725284420000|2024-09-02 13:40:20|178697.7|178607.7|178692.6|178602.6|178697.7|178607.7|178692.6|178602.6|6
1725284440000|2024-09-02 13:40:40|178691.5|178601.5|178693.6|178603.6|178693.6|178603.6|178691.5|178601.5|3
1725284450000|2024-09-02 13:40:50|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|1
1725284470000|2024-09-02 13:41:10|178693.2|178603.2|178693.2|178603.2|178693.2|178603.2|178693.2|178603.2|1
1725284490000|2024-09-02 13:41:30|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|1
1725284500000|2024-09-02 13:41:40|178694.4|178604.4|178696.5|178606.5|178698.2|178608.2|178694.4|178604.4|4
1725284510000|2024-09-02 13:41:50|178695.5|178605.5|178677.6|178587.6|178695.5|178605.5|178669.6|178579.6|14
1725284520000|2024-09-02 13:42:00|178677.7|178587.7|178672.9|178582.9|178677.7|178587.7|178670.5|178580.5|7
1725284530000|2024-09-02 13:42:10|178677|178587|178676.6|178586.6|178678.3|178588.3|178669.7|178579.7|11
1725284540000|2024-09-02 13:42:20|178676.8|178586.8|178670.9|178580.9|178676.8|178586.8|178668.4|178578.4|10
1725284550000|2024-09-02 13:42:30|178677.6|178587.6|178681.8|178591.8|178683|178593|178675.7|178585.7|5
1725284560000|2024-09-02 13:42:40|178680.7|178590.7|178681.5|178591.5|178681.8|178591.8|178677.2|178587.2|6
1725284570000|2024-09-02 13:42:50|178679.6|178589.6|178679.6|178589.6|178679.6|178589.6|178679.6|178589.6|1
1725284580000|2024-09-02 13:43:00|178679.3|178589.3|178676.4|178586.4|178681.6|178591.6|178676.2|178586.2|12
1725284590000|2024-09-02 13:43:10|178676.3|178586.3|178679.8|178589.8|178682|178592|178676.2|178586.2|6
1725284620000|2024-09-02 13:43:40|178680|178590|178680|178590|178680|178590|178680|178590|1
1725284630000|2024-09-02 13:43:50|178685.1|178595.1|178693.1|178603.1|178695.5|178605.5|178684.2|178594.2|7
1725284640000|2024-09-02 13:44:00|178691.9|178601.9|178691.6|178601.6|178694|178604|178691.6|178601.6|3
1725284650000|2024-09-02 13:44:10|178691.5|178601.5|178691.5|178601.5|178694.7|178604.7|178691.5|178601.5|3
1725284660000|2024-09-02 13:44:20|178694.7|178604.7|178694.5|178604.5|178694.7|178604.7|178692.1|178602.1|5
1725284670000|2024-09-02 13:44:30|178694.4|178604.4|178694.4|178604.4|178694.4|178604.4|178694.4|178604.4|1
1725284680000|2024-09-02 13:44:40|178701.2|178611.2|178701.2|178611.2|178701.2|178611.2|178701.2|178611.2|1
1725284690000|2024-09-02 13:44:50|178698.4|178608.4|178698.6|178608.6|178698.6|178608.6|178694.8|178604.8|4
1725284700000|2024-09-02 13:45:00|178702.3|178612.3|178709.1|178619.1|178709.1|178619.1|178702.3|178612.3|4
1725284710000|2024-09-02 13:45:10|178709.2|178619.2|178713.7|178623.7|178716.8|178626.8|178709.2|178619.2|9
1725284720000|2024-09-02 13:45:20|178715.7|178625.7|178785.4|178695.4|178788.3|178698.3|178715.7|178625.7|6
1725284730000|2024-09-02 13:45:30|178784.9|178694.9|178784.9|178694.9|178784.9|178694.9|178784.9|178694.9|1
1725284750000|2024-09-02 13:45:50|178784.2|178694.2|178777.4|178687.4|178784.2|178694.2|178777.4|178687.4|5
1725284760000|2024-09-02 13:46:00|178777|178687|178777|178687|178777|178687|178777|178687|1
1725284770000|2024-09-02 13:46:10|178775.8|178685.8|178777.1|178687.1|178777.1|178687.1|178775.8|178685.8|6
1725284780000|2024-09-02 13:46:20|178777|178687|178777.6|178687.6|178777.6|178687.6|178777|178687|2
1725284790000|2024-09-02 13:46:30|178777|178687|178776.4|178686.4|178777|178687|178776.4|178686.4|2
1725284800000|2024-09-02 13:46:40|178776.5|178686.5|178774.5|178684.5|178776.8|178686.8|178774.5|178684.5|4
1725284810000|2024-09-02 13:46:50|178776.8|178686.8|178774.5|178684.5|178776.8|178686.8|178774.5|178684.5|2
1725284820000|2024-09-02 13:47:00|178777.5|178687.5|178777.5|178687.5|178777.5|178687.5|178777.5|178687.5|1
1725284830000|2024-09-02 13:47:10|178777.4|178687.4|178780.4|178690.4|178780.4|178690.4|178776.3|178686.3|5
1725284840000|2024-09-02 13:47:20|178782.3|178692.3|178781.4|178691.4|178782.8|178692.8|178781.4|178691.4|5
1725284850000|2024-09-02 13:47:30|178781.8|178691.8|178784.3|178694.3|178784.3|178694.3|178781.8|178691.8|4
1725284860000|2024-09-02 13:47:40|178782.7|178692.7|178784.6|178694.6|178784.6|178694.6|178782.7|178692.7|2
1725284870000|2024-09-02 13:47:50|178786.9|178696.9|178784.2|178694.2|178786.9|178696.9|178784.2|178694.2|3
1725284880000|2024-09-02 13:48:00|178781.3|178691.3|178777.1|178687.1|178782.3|178692.3|178777.1|178687.1|9
1725284890000|2024-09-02 13:48:10|178778.3|178688.3|178775.8|178685.8|178778.3|178688.3|178775.8|178685.8|3
1725284900000|2024-09-02 13:48:20|178776.6|178686.6|178775.8|178685.8|178776.7|178686.7|178775.8|178685.8|4
1725284910000|2024-09-02 13:48:30|178775.6|178685.6|178682.5|178592.5|178776.5|178686.5|178682.5|178592.5|12
1725284920000|2024-09-02 13:48:40|178683.4|178593.4|178639|178549|178683.4|178593.4|178639|178549|12
1725284930000|2024-09-02 13:48:50|178651.8|178521.8|178641.6|178511.6|178679.6|178549.6|178641.6|178511.6|17
1725284940000|2024-09-02 13:49:00|178641.2|178511.2|178638.9|178548.9|178650.5|178549|178629.1|178500.8|18
1725284950000|2024-09-02 13:49:10|178641.1|178551.1|178631.1|178541.1|178641.6|178551.6|178631.1|178541.1|12
1725284960000|2024-09-02 13:49:20|178630.8|178540.8|178632.4|178542.4|178637.4|178547.4|178630.8|178540.8|11
1725284970000|2024-09-02 13:49:30|178631.9|178541.9|178635.2|178545.2|178638.5|178548.5|178629.4|178539.4|23
1725284980000|2024-09-02 13:49:40|178634.8|178544.8|178626|178536|178638.5|178548.5|178620.6|178530.6|15
1725284990000|2024-09-02 13:49:50|178622.6|178532.6|178628.4|178538.4|178633.8|178543.8|178622.6|178532.6|14
1725285000000|2024-09-02 13:50:00|178628.5|178538.5|178626.3|178536.3|178631.2|178541.2|178626.3|178536.3|11
1725285010000|2024-09-02 13:50:10|178629.6|178539.6|178626.7|178536.7|178629.6|178539.6|178625.4|178535.4|6
1725285020000|2024-09-02 13:50:20|178626.5|178536.5|178628.8|178538.8|178631.9|178541.9|178625.9|178535.9|12
1725285030000|2024-09-02 13:50:30|178628|178538|178618.1|178528.1|178628.2|178538.2|178616.1|178526.1|16
1725285040000|2024-09-02 13:50:40|178613|178523|178601.9|178511.9|178613|178523|178601.9|178511.9|6
1725285050000|2024-09-02 13:50:50|178601.5|178511.5|178600.9|178510.9|178601.8|178511.8|178600.9|178510.9|5
1725285060000|2024-09-02 13:51:00|178600.6|178510.6|178600.3|178510.3|178600.6|178510.6|178600.2|178510.2|4
1725285070000|2024-09-02 13:51:10|178600.9|178510.9|178625.3|178535.3|178625.3|178535.3|178600.2|178510.2|6
1725285080000|2024-09-02 13:51:20|178625.4|178535.4|178630.1|178540.1|178630.1|178540.1|178624.5|178534.5|10
1725285090000|2024-09-02 13:51:30|178632.4|178542.4|178628.5|178538.5|178633.2|178543.2|178628|178538|11
1725285100000|2024-09-02 13:51:40|178627.9|178537.9|178626.1|178536.1|178630.4|178540.4|178624.9|178534.9|13
1725285110000|2024-09-02 13:51:50|178626|178536|178624.6|178534.6|178626|178536|178624.4|178534.4|4
1725285120000|2024-09-02 13:52:00|178625.4|178535.4|178619.6|178529.6|178628.7|178538.7|178619.6|178529.6|12
1725285130000|2024-09-02 13:52:10|178619.2|178529.2|178567.4|178477.4|178619.8|178529.8|178567.4|178477.4|16
1725285140000|2024-09-02 13:52:20|178569.3|178479.3|178546.1|178456.1|178570.1|178480.1|178538.5|178417.8|23
1725285150000|2024-09-02 13:52:30|178552.9|178462.9|178554.5|178464.5|178555.8|178465.8|178551|178461|6
1725285160000|2024-09-02 13:52:40|178554.6|178464.6|178564.1|178474.1|178565.6|178475.6|178554.6|178464.6|9
1725285170000|2024-09-02 13:52:50|178563.9|178473.9|178561.6|178471.6|178568.2|178478.2|178561.6|178471.6|12
1725285180000|2024-09-02 13:53:00|178564.5|178474.5|178551.8|178461.8|178570.2|178480.2|178549|178459|16
1725285190000|2024-09-02 13:53:10|178552|178462|178557.6|178467.6|178559.7|178469.7|178552|178462|8
1725285200000|2024-09-02 13:53:20|178553.1|178463.1|178549.1|178459.1|178558.2|178468.2|178549.1|178459.1|12
1725285210000|2024-09-02 13:53:30|178553.4|178463.4|178543.7|178453.7|178571.4|178463.6|178543.7|178435.5|10
1725285220000|2024-09-02 13:53:40|178541.6|178451.6|178541.6|178451.6|178546.7|178456.7|178537.5|178447.5|4
1725285230000|2024-09-02 13:53:50|178546.7|178456.7|178539.3|178449.3|178548.6|178458.6|178539.3|178449.3|7
1725285240000|2024-09-02 13:54:00|178541|178451|178544.8|178414.8|178557.3|178451|178538.2|178414.8|12
1725285250000|2024-09-02 13:54:10|178549.3|178419.3|178549|178419|178549.3|178419.3|178548.2|178418.2|7
1725285260000|2024-09-02 13:54:20|178549.2|178419.2|178536.6|178406.6|178549.2|178419.2|178535.7|178405.7|10
1725285270000|2024-09-02 13:54:30|178536.4|178406.4|178468.7|178338.7|178536.4|178406.4|178460.2|178330.2|13
1725285280000|2024-09-02 13:54:40|178465.3|178335.3|178457.8|178327.8|178465.3|178335.3|178454.7|178324.7|8
1725285290000|2024-09-02 13:54:50|178457.1|178327.1|178434.9|178304.9|178463.2|178333.2|178433.5|178303.5|13
1725285300000|2024-09-02 13:55:00|178438.6|178308.6|178428.6|178338.6|178446|178344.5|178428.6|178308.6|10
1725285310000|2024-09-02 13:55:10|178431|178341|178428.4|178338.4|178435.9|178345.9|178427.4|178337.4|14
1725285320000|2024-09-02 13:55:20|178428.3|178338.3|178431.4|178341.4|178435.6|178345.6|178427.4|178337.4|8
1725285330000|2024-09-02 13:55:30|178432.3|178342.3|178439.2|178349.2|178439.2|178349.2|178432.3|178342.3|7
1725285340000|2024-09-02 13:55:40|178437|178347|178436.6|178346.6|178437|178347|178436.6|178346.6|2
1725285350000|2024-09-02 13:55:50|178435|178345|178429.4|178339.4|178439.4|178349.4|178429.4|178339.4|9
1725285360000|2024-09-02 13:56:00|178432.1|178342.1|178445.7|178355.7|178445.7|178355.7|178431|178341|13
1725285370000|2024-09-02 13:56:10|178443.5|178353.5|178433.2|178343.2|178443.5|178353.5|178428.8|178338.8|12
1725285380000|2024-09-02 13:56:20|178432.1|178342.1|178431.6|178341.6|178432.1|178342.1|178430|178340|4
1725285390000|2024-09-02 13:56:30|178428.9|178338.9|178432|178342|178435|178345|178427.1|178337.1|11
1725285400000|2024-09-02 13:56:40|178432.9|178342.9|178428.4|178338.4|178432.9|178342.9|178424.6|178334.6|11
1725285410000|2024-09-02 13:56:50|178428.3|178338.3|178426.2|178336.2|178428.9|178338.9|178426.2|178336.2|11
1725285420000|2024-09-02 13:57:00|178426|178336|178408.1|178318.1|178431.3|178341.3|178408.1|178318.1|17
1725285430000|2024-09-02 13:57:10|178413.7|178323.7|178423.5|178333.5|178426.5|178336.5|178402.7|178312.7|8
1725285440000|2024-09-02 13:57:20|178423.8|178333.8|178456.6|178366.6|178456.6|178366.6|178423.5|178333.5|7
1725285450000|2024-09-02 13:57:30|178457.7|178367.7|178473|178343|178473|178368.6|178433.3|178323.4|11
1725285460000|2024-09-02 13:57:40|178469.1|178339.1|178453.1|178363.1|178469.1|178367.6|178429.8|178339.1|12
1725285470000|2024-09-02 13:57:50|178451.4|178361.4|178464.4|178374.4|178466.9|178376.9|178451.4|178361.4|10
1725285480000|2024-09-02 13:58:00|178464.7|178374.7|178464.8|178374.8|178467.4|178377.4|178464.7|178374.7|3
1725285500000|2024-09-02 13:58:20|178465.1|178375.1|178527.9|178437.9|178532.1|178442.1|178465.1|178375.1|13
1725285510000|2024-09-02 13:58:30|178528.2|178438.2|178521.2|178431.2|178528.2|178438.2|178521.2|178431.2|2
1725285520000|2024-09-02 13:58:40|178527.2|178437.2|178535.8|178445.8|178535.8|178445.8|178527.2|178437.2|8
1725285530000|2024-09-02 13:58:50|178536|178446|178534.6|178444.6|178543.9|178453.9|178534.6|178444.6|5
1725285540000|2024-09-02 13:59:00|178538.3|178448.3|178546.1|178456.1|178546.1|178456.1|178538.3|178448.3|5
1725285550000|2024-09-02 13:59:10|178542.1|178452.1|178540.2|178450.2|178544.3|178454.3|178539.4|178449.4|9
1725285560000|2024-09-02 13:59:20|178540.3|178450.3|178540.6|178450.6|178540.6|178450.6|178540.3|178450.3|3
1725285570000|2024-09-02 13:59:30|178540.7|178450.7|178542.6|178452.6|178542.6|178452.6|178540.2|178450.2|7
1725285580000|2024-09-02 13:59:40|178547|178457|178539.9|178449.9|178547|178457|178534.8|178444.8|11
1725285590000|2024-09-02 13:59:50|178535.3|178445.3|178538.4|178448.4|178538.4|178448.4|178535.3|178445.3|6
1725285600000|2024-09-02 14:00:00|178538.2|178448.2|178585.8|178495.8|178585.8|178495.8|178538.2|178448.2|13
1725285610000|2024-09-02 14:00:10|178582.5|178492.5|178599.7|178509.7|178601.2|178511.2|178579.1|178489.1|7
1725285620000|2024-09-02 14:00:20|178604.3|178514.3|178531.3|178441.3|178614.7|178524.7|178531.3|178441.3|7
1725285630000|2024-09-02 14:00:30|178532.2|178442.2|178550.4|178460.4|178569.8|178479.8|178532.2|178442.2|29
1725285640000|2024-09-02 14:00:40|178549.1|178459.1|178534.3|178444.3|178549.1|178459.1|178515.7|178425.7|16
1725285650000|2024-09-02 14:00:50|178536|178446|178533.4|178443.4|178536|178446|178533.4|178443.4|3
1725285660000|2024-09-02 14:01:00|178533.3|178443.3|178536|178446|178539.6|178449.6|178528.8|178438.8|14
1725285670000|2024-09-02 14:01:10|178534.7|178444.7|178534.1|178444.1|178538.3|178448.3|178534.1|178444.1|15
1725285680000|2024-09-02 14:01:20|178534.2|178444.2|178535.5|178445.5|178536.6|178446.6|178533.1|178443.1|10
1725285690000|2024-09-02 14:01:30|178535.2|178445.2|178530.7|178440.7|178538|178448|178530.7|178440.7|13
1725285700000|2024-09-02 14:01:40|178531.4|178441.4|178474.7|178384.7|178532.1|178442.1|178471.8|178381.8|18
1725285710000|2024-09-02 14:01:50|178473.4|178383.4|178475.4|178385.4|178475.4|178385.4|178473.4|178383.4|2
1725285720000|2024-09-02 14:02:00|178477.8|178387.8|178483.4|178393.4|178483.4|178393.4|178477.8|178387.8|4
1725285730000|2024-09-02 14:02:10|178471.3|178381.3|178464.1|178334.1|178471.3|178381.3|178459.3|178329.3|14
1725285740000|2024-09-02 14:02:20|178463.6|178333.6|178391.2|178261.2|178463.7|178333.7|178391.2|178261.2|12
1725285750000|2024-09-02 14:02:30|178390|178260|178395.9|178265.9|178396|178266|178390|178260|3
1725285760000|2024-09-02 14:02:40|178395.6|178265.6|178400.1|178270.1|178400.3|178270.3|178394.2|178264.2|7
1725285770000|2024-09-02 14:02:50|178400|178270|178389.7|178259.7|178400|178270|178389.7|178259.7|8
1725285780000|2024-09-02 14:03:00|178390.2|178260.2|178391.3|178261.3|178394.6|178264.6|178389.1|178259.1|10
1725285790000|2024-09-02 14:03:10|178396|178266|178351.1|178221.1|178396|178266|178347.9|178217.9|15
1725285800000|2024-09-02 14:03:20|178350.7|178220.7|178343.3|178213.3|178350.7|178220.7|178343.3|178213.3|17
1725285810000|2024-09-02 14:03:30|178342.8|178212.8|178309|178179|178345.9|178215.9|178309|178179|12
1725285820000|2024-09-02 14:03:40|178309.4|178179.4|178306.8|178176.8|178314.2|178184.2|178306.4|178176.4|10
1725285830000|2024-09-02 14:03:50|178305.4|178175.4|178314.4|178184.4|178314.4|178184.4|178305.4|178175.4|9
1725285840000|2024-09-02 14:04:00|178312|178182|178322.8|178192.8|178322.8|178192.8|178311.8|178181.8|9
1725285850000|2024-09-02 14:04:10|178322.9|178192.9|178307.5|178177.5|178323.7|178193.7|178307.5|178177.5|15
1725285860000|2024-09-02 14:04:20|178306.3|178176.3|178326.5|178196.5|178326.5|178196.5|178306.3|178176.3|15
1725285870000|2024-09-02 14:04:30|178348|178218|178381.8|178251.8|178381.8|178251.8|178347.6|178217.6|12
1725285880000|2024-09-02 14:04:40|178371.8|178241.8|178378.1|178248.1|178380.3|178250.6|178337.5|178239.3|8
1725285890000|2024-09-02 14:04:50|178379.5|178249.5|178378.3|178248.3|178379.5|178249.5|178378.3|178248.3|2
1725285900000|2024-09-02 14:05:00|178377|178247|178377|178247|178377|178247|178377|178247|1
1725285910000|2024-09-02 14:05:10|178370.2|178240.2|178370.2|178240.2|178370.2|178240.2|178370.2|178240.2|1
1725285920000|2024-09-02 14:05:20|178374.7|178244.7|178357.9|178267.9|178374.7|178268.2|178353.4|178244.7|13
1725285930000|2024-09-02 14:05:30|178359|178269|178374.8|178284.8|178380.5|178290.5|178358.2|178268.2|11
1725285940000|2024-09-02 14:05:40|178372.9|178282.9|178372.6|178282.6|178376.4|178286.4|178372.6|178282.6|9
1725285950000|2024-09-02 14:05:50|178371.9|178281.9|178373.7|178283.7|178377.7|178287.7|178371.7|178281.7|10
1725285960000|2024-09-02 14:06:00|178367.7|178277.7|178377.2|178287.2|178378.3|178288.3|178367.7|178277.7|13
1725285970000|2024-09-02 14:06:10|178376.9|178286.9|178376.1|178286.1|178377.3|178287.3|178376.1|178286.1|3
1725285980000|2024-09-02 14:06:20|178377.1|178287.1|178375.1|178285.1|178377.1|178287.1|178375.1|178285.1|2
1725285990000|2024-09-02 14:06:30|178374.4|178284.4|178372.9|178282.9|178374.8|178284.8|178372.9|178282.9|3
1725286000000|2024-09-02 14:06:40|178454.7|178364.7|178486.6|178356.6|178487.6|178364.7|178454.7|178345.2|11
1725286010000|2024-09-02 14:06:50|178485.8|178355.8|178485.3|178355.3|178485.8|178355.8|178481.5|178351.5|6
1725286020000|2024-09-02 14:07:00|178483|178353|178474.4|178344.4|178488.9|178358.9|178474.4|178344.4|11
1725286030000|2024-09-02 14:07:10|178473.3|178343.3|178466.6|178336.6|178473.3|178343.3|178459.4|178329.4|11
1725286040000|2024-09-02 14:07:20|178465.7|178335.7|178480.1|178350.1|178486.8|178356.8|178465.1|178335.1|9
1725286050000|2024-09-02 14:07:30|178484.8|178354.8|178484.4|178354.4|178484.8|178354.8|178481.3|178351.3|5
1725286060000|2024-09-02 14:07:40|178485.8|178355.8|178486.1|178356.1|178487.1|178357.1|178485.8|178355.8|8
1725286070000|2024-09-02 14:07:50|178486.2|178356.2|178488.3|178358.3|178488.3|178358.3|178485.4|178355.4|10
1725286080000|2024-09-02 14:08:00|178488.4|178358.4|178455.9|178365.9|178488.4|178368.2|178455.8|178358.4|6
1725286090000|2024-09-02 14:08:10|178455.7|178365.7|178467.7|178377.7|178467.7|178377.7|178455.1|178365.1|11
1725286100000|2024-09-02 14:08:20|178465.5|178375.5|178443.1|178313.1|178486.7|178376.7|178432.7|178313.1|18
1725286110000|2024-09-02 14:08:30|178445.3|178315.3|178462.4|178332.4|178484.7|178354.7|178442.1|178312.1|21
1725286120000|2024-09-02 14:08:40|178463.2|178333.2|178464.4|178334.4|178464.8|178334.8|178457.7|178327.7|12
1725286130000|2024-09-02 14:08:50|178466.1|178336.1|178464.9|178334.9|178467.8|178337.8|178461.6|178331.6|9
1725286140000|2024-09-02 14:09:00|178461.8|178331.8|178470.4|178340.4|178474|178344|178461.8|178331.8|20
1725286150000|2024-09-02 14:09:10|178462.6|178332.6|178438|178348|178462.6|178348.8|178434.2|178332.6|7
1725286160000|2024-09-02 14:09:20|178435.3|178345.3|178430|178340|178435.3|178345.3|178425.9|178335.9|18
1725286170000|2024-09-02 14:09:30|178429.3|178339.3|178418.9|178328.9|178430.2|178340.2|178416.4|178326.4|10
1725286180000|2024-09-02 14:09:40|178421.2|178331.2|178407.9|178317.9|178421.9|178331.9|178407.9|178317.9|13
1725286190000|2024-09-02 14:09:50|178405.9|178315.9|178409.6|178319.6|178410|178320|178405.9|178315.9|3
1725286200000|2024-09-02 14:10:00|178410|178320|178410.5|178320.5|178412.4|178322.4|178406.9|178316.9|6
1725286210000|2024-09-02 14:10:10|178406.9|178316.9|178404.6|178314.6|178411.2|178321.2|178404.6|178314.6|4
1725286220000|2024-09-02 14:10:20|178402.8|178312.8|178410.2|178320.2|178410.6|178320.6|178402.8|178312.8|7
1725286230000|2024-09-02 14:10:30|178410.1|178320.1|178403.5|178313.5|178410.1|178320.1|178403.5|178313.5|7
1725286240000|2024-09-02 14:10:40|178407.6|178317.6|178407.4|178317.4|178407.9|178317.9|178407.4|178317.4|8
1725286250000|2024-09-02 14:10:50|178409.9|178319.9|178406.6|178316.6|178411.9|178321.9|178406.6|178316.6|6
1725286260000|2024-09-02 14:11:00|178408.7|178318.7|178449.1|178359.1|178449.1|178359.1|178408.7|178318.7|5
1725286270000|2024-09-02 14:11:10|178449.7|178359.7|178466.8|178376.8|178466.8|178376.8|178449.7|178359.7|11
1725286280000|2024-09-02 14:11:20|178468.2|178378.2|178470.7|178380.7|178470.7|178380.7|178465.6|178375.6|7
1725286290000|2024-09-02 14:11:30|178465.6|178375.6|178466.6|178376.6|178466.6|178376.6|178465.6|178375.6|2
1725286300000|2024-09-02 14:11:40|178472.2|178382.2|178511.2|178421.2|178526.4|178436.4|178472.2|178382.2|9
1725286310000|2024-09-02 14:11:50|178510.1|178420.1|178572.4|178442.4|178572.4|178442.4|178486.4|178396.4|14
1725286320000|2024-09-02 14:12:00|178572.5|178442.5|178572.5|178442.5|178572.5|178442.5|178572.5|178442.5|1
1725286330000|2024-09-02 14:12:10|178572|178442|178572.8|178442.8|178572.8|178442.8|178572|178442|3
1725286340000|2024-09-02 14:12:20|178571.6|178441.6|178568.3|178438.3|178571.6|178441.6|178555.5|178425.5|13
1725286350000|2024-09-02 14:12:30|178566.4|178436.4|178541.4|178411.4|178566.4|178436.4|178541.4|178411.4|10
1725286360000|2024-09-02 14:12:40|178538.6|178408.6|178518.5|178428.5|178539.9|178428.5|178518.5|178408.6|3
1725286370000|2024-09-02 14:12:50|178519.3|178429.3|178504.8|178414.8|178521.5|178431.5|178504.8|178414.8|6
1725286380000|2024-09-02 14:13:00|178504.1|178414.1|178512.2|178422.2|178512.2|178422.2|178498.8|178408.8|10
1725286390000|2024-09-02 14:13:10|178510.9|178420.9|178510.4|178420.4|178510.9|178420.9|178510.1|178420.1|4
1725286400000|2024-09-02 14:13:20|178510.3|178420.3|178521.3|178431.3|178521.3|178431.3|178510.3|178420.3|6
1725286410000|2024-09-02 14:13:30|178523.3|178433.3|178536.6|178446.6|178540.2|178450.2|178523.3|178433.3|11
1725286420000|2024-09-02 14:13:40|178533.5|178443.5|178523.2|178433.2|178533.5|178443.5|178523.2|178433.2|11
1725286430000|2024-09-02 14:13:50|178525.3|178435.3|178522.1|178432.1|178525.3|178435.3|178520.9|178430.9|8
1725286440000|2024-09-02 14:14:00|178524.8|178434.8|178525.9|178435.9|178535.8|178445.8|178524.8|178434.8|5
1725286450000|2024-09-02 14:14:10|178524|178434|178523.1|178433.1|178524.5|178434.5|178521.7|178431.7|9
1725286460000|2024-09-02 14:14:20|178525.2|178435.2|178526.6|178436.6|178530.1|178440.1|178523.1|178433.1|5
1725286470000|2024-09-02 14:14:30|178529|178439|178528.5|178438.5|178531|178441|178528.3|178438.3|5
1725286480000|2024-09-02 14:14:40|178526|178436|178517.8|178427.8|178527.5|178437.5|178517.8|178427.8|5
1725286490000|2024-09-02 14:14:50|178516.3|178426.3|178520.5|178430.5|178520.5|178430.5|178516.3|178426.3|5
1725286500000|2024-09-02 14:15:00|178521.5|178431.5|178522.3|178432.3|178523.6|178433.6|178521.5|178431.5|3
1725286510000|2024-09-02 14:15:10|178521.1|178431.1|178513.6|178423.6|178523.2|178433.2|178487.4|178397.4|12
1725286520000|2024-09-02 14:15:20|178516|178426|178519.5|178389.5|178521.6|178431.6|178500.6|178370.6|16
1725286530000|2024-09-02 14:15:30|178516.8|178386.8|178516.8|178386.8|178517.1|178387.1|178516|178386|5
1725286540000|2024-09-02 14:15:40|178516|178386|178514.6|178384.6|178517.8|178387.8|178471.7|178378.4|10
1725286550000|2024-09-02 14:15:50|178515.1|178385.1|178515.3|178385.3|178515.4|178385.4|178502|178372|4
1725286560000|2024-09-02 14:16:00|178519.3|178389.3|178517.3|178387.3|178519.3|178389.3|178517.3|178387.3|3
1725286570000|2024-09-02 14:16:10|178516.1|178386.1|178519.6|178389.6|178519.6|178389.6|178516.1|178386.1|2
1725286580000|2024-09-02 14:16:20|178518.4|178388.4|178485.1|178395.1|178518.4|178395.1|178482.6|178371.9|8
1725286590000|2024-09-02 14:16:30|178485.5|178395.5|178473.9|178383.9|178485.5|178395.5|178473.9|178383.9|6
1725286600000|2024-09-02 14:16:40|178474.9|178384.9|178481.7|178391.7|178485|178395|178474.9|178384.9|4
1725286610000|2024-09-02 14:16:50|178484.5|178394.5|178493.6|178403.6|178493.6|178403.6|178484.5|178394.5|3
1725286620000|2024-09-02 14:17:00|178496.5|178406.5|178496|178406|178496.5|178406.5|178496|178406|2
1725286630000|2024-09-02 14:17:10|178487.6|178397.6|178482.7|178392.7|178489.8|178399.8|178482.7|178392.7|6
1725286640000|2024-09-02 14:17:20|178482.3|178392.3|178485.4|178395.4|178486.1|178396.1|178482|178392|5
1725286650000|2024-09-02 14:17:30|178486|178396|178483.3|178393.3|178489.6|178399.6|178483.3|178393.3|5
1725286660000|2024-09-02 14:17:40|178482.4|178392.4|178470.6|178380.6|178482.5|178392.5|178470.1|178380.1|6
1725286670000|2024-09-02 14:17:50|178471.4|178381.4|178473|178383|178473|178383|178470.7|178380.7|5
1725286680000|2024-09-02 14:18:00|178474.1|178384.1|178476.1|178386.1|178477.6|178387.6|178474.1|178384.1|9
1725286690000|2024-09-02 14:18:10|178474.8|178384.8|178475.1|178385.1|178476.1|178386.1|178474.8|178384.8|5
1725286700000|2024-09-02 14:18:20|178474.5|178384.5|178501.9|178371.9|178501.9|178384.5|178469.8|178363.4|8
1725286710000|2024-09-02 14:18:30|178505.8|178375.8|178457.8|178367.8|178521.9|178391.9|178457.6|178347.6|15
1725286720000|2024-09-02 14:18:40|178457.3|178367.3|178452.2|178362.2|178457.3|178367.3|178451.9|178361.9|3
1725286730000|2024-09-02 14:18:50|178453.1|178363.1|178452.9|178362.9|178453.1|178363.1|178452.9|178362.9|2
1725286740000|2024-09-02 14:19:00|178476|178346|178444.7|178354.7|178476|178358.2|178442.7|178346|6
1725286750000|2024-09-02 14:19:10|178445.5|178355.5|178444.3|178354.3|178445.5|178355.5|178444.3|178354.3|2
1725286760000|2024-09-02 14:19:20|178445.8|178355.8|178443.4|178353.4|178448.1|178358.1|178442.4|178352.4|10
1725286770000|2024-09-02 14:19:30|178447|178357|178453.5|178363.5|178456|178366|178447|178357|5
1725286780000|2024-09-02 14:19:40|178452.4|178362.4|178457.6|178367.6|178476.7|178370|178452.4|178341.5|7
1725286790000|2024-09-02 14:19:50|178454.4|178364.4|178461.9|178371.9|178462|178372|178453.8|178363.8|9
1725286800000|2024-09-02 14:20:00|178460.4|178370.4|178460.2|178370.2|178460.4|178370.4|178457.9|178367.9|5
1725286810000|2024-09-02 14:20:10|178461|178371|178450.7|178360.7|178475.9|178371|178450.7|178345|7
1725286820000|2024-09-02 14:20:20|178452.8|178362.8|178473.1|178343.1|178473.1|178362.8|178447.7|178342.5|5
1725286830000|2024-09-02 14:20:30|178470.4|178340.4|178471.6|178341.6|178481.7|178351.7|178469.7|178339.7|10
1725286840000|2024-09-02 14:20:40|178477.1|178347.1|178459.9|178369.9|178477.1|178369.9|178457.6|178347.1|5
1725286850000|2024-09-02 14:20:50|178460.1|178370.1|178475.2|178345.2|178475.2|178377.9|178460.1|178345.2|3
1725286860000|2024-09-02 14:21:00|178470.3|178380.3|178470.5|178380.5|178472.9|178382.9|178456.1|178366.1|19
1725286870000|2024-09-02 14:21:10|178462.2|178372.2|178462.2|178372.2|178463.2|178373.2|178462|178372|6
1725286880000|2024-09-02 14:21:20|178462.3|178372.3|178459.9|178369.9|178471.2|178381.2|178459.7|178369.7|6
1725286890000|2024-09-02 14:21:30|178467.3|178377.3|178465.5|178375.5|178474.7|178384.7|178465.2|178375.2|6
1725286900000|2024-09-02 14:21:40|178465.3|178375.3|178462.2|178372.2|178465.3|178375.3|178462.1|178372.1|3
1725286910000|2024-09-02 14:21:50|178474.7|178384.7|178474.1|178384.1|178474.7|178384.7|178474.1|178384.1|4
1725286920000|2024-09-02 14:22:00|178476.9|178386.9|178460.7|178370.7|178480.1|178390.1|178460.5|178370.5|8
1725286930000|2024-09-02 14:22:10|178462.3|178372.3|178461.4|178371.4|178464.6|178374.6|178460.9|178370.9|7
1725286940000|2024-09-02 14:22:20|178469.8|178379.8|178467.8|178377.8|178472.7|178382.7|178467.8|178377.8|8
1725286950000|2024-09-02 14:22:30|178468.3|178378.3|178469|178379|178471.9|178381.9|178468.3|178378.3|9
1725286960000|2024-09-02 14:22:40|178468.9|178378.9|178465.5|178375.5|178468.9|178378.9|178465.4|178375.4|9
1725286970000|2024-09-02 14:22:50|178467.5|178377.5|178476.3|178386.3|178476.3|178386.3|178467.5|178377.5|4
1725286980000|2024-09-02 14:23:00|178479.7|178389.7|178488.2|178398.2|178489.8|178399.8|178477.2|178387.2|8
1725286990000|2024-09-02 14:23:10|178487|178397|178495.9|178365.9|178495.9|178397|178477.8|178365.9|5
1725287000000|2024-09-02 14:23:20|178495|178365|178495.1|178365.1|178495.1|178365.1|178495|178365|2
1725287010000|2024-09-02 14:23:30|178499.9|178369.9|178500.3|178370.3|178501.1|178371.1|178499.9|178369.9|4
1725287020000|2024-09-02 14:23:40|178495.3|178365.3|178490.3|178400.3|178501.7|178400.3|178490.3|178365.3|6
1725287030000|2024-09-02 14:23:50|178478.5|178388.5|178461.9|178371.9|178478.5|178388.5|178461.9|178371.9|9
1725287040000|2024-09-02 14:24:00|178461.7|178371.7|178468.3|178378.3|178471.2|178381.2|178461.7|178371.7|5
1725287050000|2024-09-02 14:24:10|178464.9|178374.9|178468|178378|178468.1|178378.1|178464.9|178374.9|10
1725287060000|2024-09-02 14:24:20|178460.4|178370.4|178523.2|178393.2|178525.8|178395.8|178460.4|178370.4|13
1725287070000|2024-09-02 14:24:30|178522.6|178392.6|178522.3|178392.3|178522.6|178392.6|178522.3|178392.3|3
1725287080000|2024-09-02 14:24:40|178522|178392|178516.9|178386.9|178522|178392|178516.9|178386.9|9
1725287090000|2024-09-02 14:24:50|178517.1|178387.1|178512.8|178382.8|178519|178389|178512.8|178382.8|5
1725287100000|2024-09-02 14:25:00|178510.7|178380.7|178483.7|178393.7|178512.1|178393.7|178483.7|178379.3|6
1725287110000|2024-09-02 14:25:10|178483.6|178393.6|178491.6|178401.6|178491.6|178401.6|178482.2|178392.2|6
1725287120000|2024-09-02 14:25:20|178482.7|178392.7|178487.5|178397.5|178487.5|178397.5|178481.5|178391.5|4
1725287130000|2024-09-02 14:25:30|178487.2|178397.2|178487.2|178397.2|178487.2|178397.2|178487.2|178397.2|1
1725287140000|2024-09-02 14:25:40|178481.8|178391.8|178487.1|178397.1|178487.1|178397.1|178481.8|178391.8|5
1725287150000|2024-09-02 14:25:50|178485|178395|178485|178395|178485|178395|178480|178390|3
1725287160000|2024-09-02 14:26:00|178483.6|178393.6|178479.2|178389.2|178483.6|178393.6|178475.9|178385.9|4
1725287170000|2024-09-02 14:26:10|178490.1|178400.1|178495.4|178405.4|178495.4|178405.4|178489.4|178399.4|5
1725287180000|2024-09-02 14:26:20|178495.3|178405.3|178497.3|178407.3|178497.3|178407.3|178490.6|178400.6|4
1725287190000|2024-09-02 14:26:30|178494.3|178404.3|178481.7|178391.7|178499.6|178409.6|178481.7|178391.7|6
1725287200000|2024-09-02 14:26:40|178489.6|178399.6|178489.6|178399.6|178489.6|178399.6|178489.6|178399.6|1
1725287210000|2024-09-02 14:26:50|178477.5|178387.5|178481.3|178391.3|178481.3|178391.3|178477.5|178387.5|2
1725287220000|2024-09-02 14:27:00|178481.6|178391.6|178492|178402|178492|178402|178481.6|178391.6|2
1725287230000|2024-09-02 14:27:10|178493.1|178403.1|178485.4|178395.4|178494.3|178404.3|178482.4|178392.4|12
1725287240000|2024-09-02 14:27:20|178484.3|178394.3|178496.6|178406.6|178496.6|178406.6|178484.3|178394.3|2
1725287250000|2024-09-02 14:27:30|178483.9|178393.9|178501.9|178371.9|178502.3|178393.9|178483.2|178371.5|6
1725287260000|2024-09-02 14:27:40|178502.4|178372.4|178501.5|178371.5|178503|178408|178490.8|178371.5|15
1725287270000|2024-09-02 14:27:50|178501|178371|178510.2|178380.2|178510.2|178402|178492|178370.7|15
1725287280000|2024-09-02 14:28:00|178510.3|178380.3|178510.9|178380.9|178511.4|178403.1|178490.6|178375.2|15
1725287290000|2024-09-02 14:28:10|178512|178382|178500|178370|178512|178382|178500|178370|7
1725287300000|2024-09-02 14:28:20|178498.9|178368.9|178495.3|178405.3|178505.7|178405.3|178490|178367.8|15
1725287310000|2024-09-02 14:28:30|178495.5|178405.5|178519.8|178389.8|178520.4|178405.5|178495.5|178387.9|12
1725287320000|2024-09-02 14:28:40|178520.6|178390.6|178522.2|178392.2|178522.7|178392.7|178518.3|178388.3|10
1725287330000|2024-09-02 14:28:50|178522.8|178392.8|178522.4|178392.4|178523.4|178393.4|178522.4|178392.4|6
1725287340000|2024-09-02 14:29:00|178522.1|178392.1|178530.8|178400.8|178539.1|178429.6|178519.6|178392.1|12
1725287350000|2024-09-02 14:29:10|178495.7|178405.7|178530.5|178400.5|178530.5|178405.7|178495.7|178400.2|4
1725287360000|2024-09-02 14:29:20|178530.6|178400.6|178501.7|178411.7|178530.6|178411.7|178499.3|178381.8|10
1725287370000|2024-09-02 14:29:30|178499.3|178409.3|178515.3|178385.3|178516.4|178409.3|178499.3|178385.3|5
1725287380000|2024-09-02 14:29:40|178521.8|178391.8|178517.2|178387.2|178522.5|178392.5|178517.1|178387.1|7
1725287390000|2024-09-02 14:29:50|178517.8|178387.8|178509.4|178419.4|178522.4|178419.4|178508.1|178387.3|8
1725287400000|2024-09-02 14:30:00|178514.4|178424.4|178513.8|178423.8|178514.4|178424.4|178513.8|178423.8|2
1725287410000|2024-09-02 14:30:10|178514.4|178424.4|178519|178389|178522.6|178424.4|178509.9|178389|8
1725287420000|2024-09-02 14:30:20|178511.3|178381.3|178485.7|178395.7|178511.3|178395.7|178478.2|178381.3|10
1725287430000|2024-09-02 14:30:30|178486|178396|178481.2|178391.2|178488.1|178398.1|178480.2|178390.2|11
1725287440000|2024-09-02 14:30:40|178485.7|178395.7|178484.8|178394.8|178486.2|178396.2|178484|178394|8
1725287450000|2024-09-02 14:30:50|178484.9|178394.9|178484.3|178394.3|178486.6|178396.6|178478.9|178388.9|11
1725287460000|2024-09-02 14:31:00|178487.2|178397.2|178497.7|178407.7|178503.3|178413.3|178487.2|178397.2|9
1725287470000|2024-09-02 14:31:10|178493.1|178403.1|178484.3|178394.3|178495.7|178405.7|178482.7|178392.7|10
1725287480000|2024-09-02 14:31:20|178482.6|178392.6|178518.5|178388.5|178528.1|178402.9|178482.6|178388.5|7
1725287490000|2024-09-02 14:31:30|178524.9|178394.9|178527.6|178397.6|178527.6|178397.6|178518.9|178388.9|9
1725287500000|2024-09-02 14:31:40|178522.3|178392.3|178527.6|178397.6|178528.2|178398.2|178522.1|178392.1|4
1725287510000|2024-09-02 14:31:50|178527.8|178397.8|178521.1|178391.1|178528.3|178398.3|178521.1|178391.1|7
1725287520000|2024-09-02 14:32:00|178515.4|178385.4|178500|178370|178517.2|178387.2|178496.2|178366.2|13
1725287530000|2024-09-02 14:32:10|178500.2|178370.2|178501.2|178371.2|178502.1|178372.1|178500.2|178370.2|6
1725287540000|2024-09-02 14:32:20|178502.2|178372.2|178500.8|178370.8|178502.2|178372.2|178500.8|178370.8|3
1725287550000|2024-09-02 14:32:30|178496.5|178366.5|178497.9|178367.9|178499.1|178369.1|178496.2|178366.2|6
1725287560000|2024-09-02 14:32:40|178498.6|178368.6|178499.1|178369.1|178499.7|178369.7|178496.1|178366.1|12
1725287570000|2024-09-02 14:32:50|178494.4|178364.4|178497.5|178367.5|178498|178368|178492|178362|12
1725287580000|2024-09-02 14:33:00|178498.1|178368.1|178500.4|178370.4|178501.4|178371.4|178495|178365|15
1725287590000|2024-09-02 14:33:10|178499.7|178369.7|178496.4|178366.4|178499.7|178369.7|178496.2|178366.2|6
1725287600000|2024-09-02 14:33:20|178496.7|178366.7|178497.2|178367.2|178497.2|178367.2|178495.6|178365.6|7
1725287610000|2024-09-02 14:33:30|178500.5|178370.5|178501.9|178371.9|178502.7|178372.7|178498|178368|9
1725287620000|2024-09-02 14:33:40|178502.7|178372.7|178502.5|178372.5|178502.7|178372.7|178502.1|178372.1|4
1725287630000|2024-09-02 14:33:50|178513.1|178383.1|178512.9|178382.9|178513.1|178383.1|178511.4|178381.4|3
1725287640000|2024-09-02 14:34:00|178514.5|178384.5|178510.1|178380.1|178514.5|178384.5|178509.9|178379.9|10
1725287650000|2024-09-02 14:34:10|178510.8|178380.8|178510.5|178380.5|178511.3|178381.3|178510.5|178380.5|5
1725287660000|2024-09-02 14:34:20|178509.9|178379.9|178496|178406|178515|178408.5|178496|178379.9|12
1725287670000|2024-09-02 14:34:30|178500.4|178410.4|178495.1|178405.1|178500.6|178410.6|178494.9|178404.9|9
1725287680000|2024-09-02 14:34:40|178496.2|178406.2|178579.6|178449.6|178581.1|178451.1|178494.6|178404.6|9
1725287690000|2024-09-02 14:34:50|178578.4|178448.4|178561.5|178471.5|178578.4|178472.7|178559.7|178448.4|7
1725287700000|2024-09-02 14:35:00|178560.2|178470.2|178587.9|178457.9|178587.9|178470.5|178556.5|178453.2|8
1725287720000|2024-09-02 14:35:20|178581.9|178451.9|178573.1|178483.1|178587.3|178483.1|178572.6|178451.9|4
1725287730000|2024-09-02 14:35:30|178581.8|178491.8|178591.5|178461.5|178593.6|178491.8|178572.9|178460.9|8
1725287740000|2024-09-02 14:35:40|178588.4|178458.4|178592.8|178462.8|178598.9|178468.9|178587.2|178457.2|12
1725287750000|2024-09-02 14:35:50|178590.7|178460.7|178588.2|178458.2|178590.8|178460.8|178583.7|178453.7|14
1725287760000|2024-09-02 14:36:00|178583.4|178453.4|178591.8|178461.8|178591.8|178461.8|178582.9|178452.9|8
1725287770000|2024-09-02 14:36:10|178589.7|178459.7|178583.2|178453.2|178592.1|178462.1|178583.2|178453.2|9
1725287780000|2024-09-02 14:36:20|178578.7|178448.7|178579|178449|178586.1|178456.1|178573.7|178443.7|18
1725287790000|2024-09-02 14:36:30|178579.1|178449.1|178570.1|178440.1|178579.1|178449.1|178569.8|178439.8|10
1725287800000|2024-09-02 14:36:40|178569.9|178439.9|178567.8|178437.8|178569.9|178439.9|178567.8|178437.8|4
1725287810000|2024-09-02 14:36:50|178567.7|178437.7|178571.2|178441.2|178572|178442|178567.7|178437.7|5
1725287820000|2024-09-02 14:37:00|178571.3|178441.3|178559.2|178429.2|178571.3|178441.3|178559.2|178429.2|17
1725287830000|2024-09-02 14:37:10|178559.1|178429.1|178556.6|178426.6|178559.2|178429.2|178556.6|178426.6|8
1725287840000|2024-09-02 14:37:20|178559.8|178429.8|178561|178431|178563.6|178433.6|178559.8|178429.8|11
1725287850000|2024-09-02 14:37:30|178561.3|178431.3|178559.9|178429.9|178562.5|178432.5|178559.9|178429.9|8
1725287860000|2024-09-02 14:37:40|178554.5|178424.5|178548.3|178418.3|178554.5|178424.5|178540.9|178410.9|12
1725287870000|2024-09-02 14:37:50|178550.5|178420.5|178558.8|178428.8|178558.8|178428.8|178549.7|178419.7|12
1725287880000|2024-09-02 14:38:00|178555.8|178425.8|178555.5|178425.5|178562.4|178432.4|178555.4|178425.4|13
1725287890000|2024-09-02 14:38:10|178556.6|178426.6|178559.1|178429.1|178561.3|178431.3|178556.6|178426.6|10
1725287900000|2024-09-02 14:38:20|178559.2|178429.2|178569.9|178439.9|178573.1|178443.1|178559.2|178429.2|16
1725287910000|2024-09-02 14:38:30|178569.8|178439.8|178561.8|178431.8|178569.8|178439.8|178561.8|178431.8|16
1725287920000|2024-09-02 14:38:40|178564|178434|178561.2|178431.2|178569.5|178439.5|178561.2|178431.2|10
1725287930000|2024-09-02 14:38:50|178557.4|178427.4|178560|178430|178561.8|178431.8|178557.4|178427.4|10
1725287940000|2024-09-02 14:39:00|178560.2|178430.2|178560.2|178430.2|178560.2|178430.2|178560.2|178430.2|1
1725287950000|2024-09-02 14:39:10|178561.2|178431.2|178557.2|178427.2|178561.4|178431.4|178557.2|178427.2|5
1725287960000|2024-09-02 14:39:20|178556.7|178426.7|178596.4|178466.4|178598.8|178489.6|178556.7|178426.7|10
1725287970000|2024-09-02 14:39:30|178598.8|178468.8|178586.9|178456.9|178598.8|178468.8|178586.8|178456.8|10
1725287980000|2024-09-02 14:39:40|178587|178457|178582.2|178452.2|178589|178459|178581.9|178451.9|9
1725287990000|2024-09-02 14:39:50|178582.5|178452.5|178579.7|178449.7|178585.7|178455.7|178578.7|178448.7|11
1725288000000|2024-09-02 14:40:00|178581|178451|178589.3|178459.3|178590|178460|178581|178451|17
1725288010000|2024-09-02 14:40:10|178589.2|178459.2|178589.8|178459.8|178589.8|178459.8|178589.2|178459.2|4
1725288020000|2024-09-02 14:40:20|178589.7|178459.7|178589.7|178459.7|178589.9|178459.9|178589.7|178459.7|3
1725288030000|2024-09-02 14:40:30|178589.9|178459.9|178587.5|178457.5|178589.9|178459.9|178579|178449|8
1725288040000|2024-09-02 14:40:40|178587.6|178457.6|178587.5|178457.5|178587.6|178457.6|178587.5|178457.5|2
1725288050000|2024-09-02 14:40:50|178588.6|178458.6|178592|178462|178592|178462|178588.6|178458.6|7
1725288060000|2024-09-02 14:41:00|178589.7|178459.7|178579.3|178449.3|178589.7|178459.7|178578.8|178448.8|14
1725288070000|2024-09-02 14:41:10|178581.4|178451.4|178581.4|178451.4|178581.7|178451.7|178581.3|178451.3|6
1725288080000|2024-09-02 14:41:20|178583.8|178453.8|178586.6|178456.6|178586.6|178456.6|178583.4|178453.4|9
1725288090000|2024-09-02 14:41:30|178585.4|178455.4|178585.8|178455.8|178586.2|178456.2|178585.4|178455.4|7
1725288100000|2024-09-02 14:41:40|178585.3|178455.3|178502.9|178412.9|178585.3|178455.3|178497.8|178407.8|17
1725288110000|2024-09-02 14:41:50|178502.7|178412.7|178498|178408|178502.7|178412.7|178498|178408|7
1725288120000|2024-09-02 14:42:00|178501.2|178411.2|178505|178415|178505|178415|178501.2|178411.2|2
1725288130000|2024-09-02 14:42:10|178506.2|178416.2|178512|178422|178513.5|178423.5|178506.2|178416.2|3
1725288140000|2024-09-02 14:42:20|178510.6|178420.6|178512.3|178422.3|178512.3|178422.3|178510.6|178420.6|3
1725288160000|2024-09-02 14:42:40|178511.2|178421.2|178511.2|178421.2|178511.2|178421.2|178511.2|178421.2|1
1725288170000|2024-09-02 14:42:50|178506.7|178416.7|178506.7|178416.7|178506.7|178416.7|178506.7|178416.7|1
1725288180000|2024-09-02 14:43:00|178507.4|178417.4|178508.6|178418.6|178513.7|178423.7|178507.4|178417.4|4
1725288200000|2024-09-02 14:43:20|178512.2|178422.2|178511.6|178421.6|178512.2|178422.2|178511.6|178421.6|2
1725288210000|2024-09-02 14:43:30|178510.4|178420.4|178511.1|178421.1|178513.7|178423.7|178510.4|178420.4|3
1725288220000|2024-09-02 14:43:40|178513.4|178423.4|178512.7|178422.7|178513.9|178423.9|178512.7|178422.7|4
1725288230000|2024-09-02 14:43:50|178514.3|178424.3|178511.9|178421.9|178515.3|178425.3|178511.9|178421.9|5
1725288240000|2024-09-02 14:44:00|178549|178419|178596.6|178466.6|178604.6|178474.6|178549|178419|13
1725288250000|2024-09-02 14:44:10|178596.4|178466.4|178603.1|178473.1|178604.8|178474.8|178596.1|178466.1|10
1725288260000|2024-09-02 14:44:20|178600.7|178470.7|178609|178479|178610.9|178480.9|178593.1|178463.1|14
1725288270000|2024-09-02 14:44:30|178610.2|178480.2|178607.5|178477.5|178610.2|178480.2|178604.1|178474.1|6
1725288280000|2024-09-02 14:44:40|178604.5|178474.5|178610.7|178480.7|178610.7|178480.7|178604.5|178474.5|8
1725288290000|2024-09-02 14:44:50|178610.9|178480.9|178607.8|178477.8|178610.9|178480.9|178600.7|178470.7|10
1725288300000|2024-09-02 14:45:00|178608.6|178478.6|178605.1|178475.1|178608.8|178478.8|178598.1|178468.1|9
1725288310000|2024-09-02 14:45:10|178604.1|178474.1|178610|178480|178616.2|178486.2|178597.7|178467.7|12
1725288320000|2024-09-02 14:45:20|178603.4|178473.4|178611.8|178481.8|178611.8|178481.8|178603|178473|5
1725288330000|2024-09-02 14:45:30|178610.4|178480.4|178608.2|178478.2|178610.4|178480.4|178606|178476|10
1725288340000|2024-09-02 14:45:40|178607.7|178477.7|178603.8|178473.8|178607.7|178477.7|178602.4|178472.4|4
1725288350000|2024-09-02 14:45:50|178597.9|178467.9|178597.3|178467.3|178602.6|178472.6|178587.4|178457.4|12
1725288360000|2024-09-02 14:46:00|178595.2|178465.2|178606.6|178476.6|178612.6|178482.6|178595.2|178465.2|8
1725288370000|2024-09-02 14:46:10|178606.7|178476.7|178610.6|178480.6|178610.6|178480.6|178604.9|178474.9|6
1725288380000|2024-09-02 14:46:20|178607.2|178477.2|178606.9|178476.9|178610.4|178480.4|178606.9|178476.9|6
1725288400000|2024-09-02 14:46:40|178608.1|178478.1|178613.5|178483.5|178613.5|178483.5|178604.8|178474.8|8
1725288410000|2024-09-02 14:46:50|178612.3|178482.3|178626.3|178496.3|178626.3|178496.3|178611.3|178481.3|9
1725288420000|2024-09-02 14:47:00|178615.3|178485.3|178614.7|178484.7|178626.3|178496.3|178613.2|178483.2|6
1725288430000|2024-09-02 14:47:10|178614.2|178484.2|178648.6|178558.6|178648.6|178558.6|178609|178479|13
1725288440000|2024-09-02 14:47:20|178647.5|178557.5|178689.6|178559.6|178689.6|178559.6|178647.5|178547.9|12
1725288450000|2024-09-02 14:47:30|178686.9|178556.9|178640.8|178550.8|178686.9|178564.5|178640.8|178549|14
1725288460000|2024-09-02 14:47:40|178640.6|178550.6|178674.7|178544.7|178674.7|178556.3|178634.9|178544.7|13
1725288470000|2024-09-02 14:47:50|178675.5|178545.5|178664.4|178534.4|178675.5|178545.5|178664|178534|12
1725288480000|2024-09-02 14:48:00|178664.3|178534.3|178656.1|178526.1|178665.7|178535.7|178654.5|178524.5|13
1725288490000|2024-09-02 14:48:10|178652.5|178522.5|178655.9|178525.9|178656.3|178526.3|178648.9|178518.9|12
1725288500000|2024-09-02 14:48:20|178656.1|178526.1|178655.5|178525.5|178658.3|178528.3|178654.3|178524.3|12
1725288510000|2024-09-02 14:48:30|178656.5|178526.5|178658.1|178528.1|178658.9|178528.9|178655.8|178525.8|13
1725288520000|2024-09-02 14:48:40|178658.6|178528.6|178658.9|178528.9|178659.3|178529.3|178658.1|178528.1|10
1725288530000|2024-09-02 14:48:50|178658.7|178528.7|178641.9|178551.9|178661.7|178551.9|178641.2|178528.7|10
1725288540000|2024-09-02 14:49:00|178642.2|178552.2|178638.3|178548.3|178642.2|178552.2|178637|178547|8
1725288550000|2024-09-02 14:49:10|178636.8|178546.8|178635.7|178545.7|178636.8|178546.8|178635.4|178545.4|10
1725288560000|2024-09-02 14:49:20|178637|178547|178635.6|178545.6|178637.2|178547.2|178634.3|178544.3|8
1725288570000|2024-09-02 14:49:30|178637|178547|178642.1|178552.1|178642.6|178552.6|178637|178547|13
1725288580000|2024-09-02 14:49:40|178641|178551|178679.1|178549.1|178684.7|178554.7|178641|178534.2|16
1725288590000|2024-09-02 14:49:50|178678.8|178548.8|178682.8|178552.8|178682.8|178552.8|178678.8|178548.8|4
1725288600000|2024-09-02 14:50:00|178682.2|178552.2|178681.8|178551.8|178682.3|178552.3|178675.2|178545.2|11
1725288610000|2024-09-02 14:50:10|178678.9|178548.9|178676.7|178546.7|178686.1|178556.1|178676.3|178546.3|17
1725288620000|2024-09-02 14:50:20|178676.8|178546.8|178689.5|178559.5|178689.5|178559.5|178674.5|178544.5|14
1725288630000|2024-09-02 14:50:30|178678.9|178548.9|178661|178571|178678.9|178578|178658.3|178548.9|10
1725288640000|2024-09-02 14:50:40|178657.1|178567.1|178685.5|178555.5|178695.6|178567.1|178643.4|178553.4|12
1725288650000|2024-09-02 14:50:50|178681.6|178551.6|178688.4|178558.4|178688.4|178558.4|178679.8|178549.8|9
1725288660000|2024-09-02 14:51:00|178684.3|178554.3|178688.2|178558.2|178688.2|178558.2|178684.3|178554.3|5
1725288670000|2024-09-02 14:51:10|178681.8|178551.8|178686.7|178556.7|178686.7|178556.7|178679.9|178549.9|10
1725288680000|2024-09-02 14:51:20|178682.8|178552.8|178700.7|178570.7|178700.7|178570.7|178682.8|178552.8|7
1725288690000|2024-09-02 14:51:30|178699.5|178569.5|178697.6|178567.6|178699.5|178569.5|178696.9|178566.9|9
1725288700000|2024-09-02 14:51:40|178696.5|178566.5|178765.6|178635.6|178768.3|178638.3|178688.7|178558.7|17
1725288710000|2024-09-02 14:51:50|178762|178632|178739.2|178609.2|178762|178632|178739.2|178609.2|16
1725288720000|2024-09-02 14:52:00|178740.4|178610.4|178717.2|178587.2|178740.4|178610.4|178717.2|178587.2|22
1725288730000|2024-09-02 14:52:10|178717|178587|178713|178583|178720.5|178590.5|178709|178579|18
1725288740000|2024-09-02 14:52:20|178712.5|178582.5|178695.2|178605.2|178712.6|178606.3|178689.8|178581.4|14
1725288750000|2024-09-02 14:52:30|178693.4|178603.4|178694.8|178604.8|178694.8|178604.8|178692.5|178602.5|13
1725288760000|2024-09-02 14:52:40|178693.4|178603.4|178693.8|178603.8|178694.3|178604.3|178693.3|178603.3|9
1725288770000|2024-09-02 14:52:50|178693.5|178603.5|178734.1|178604.1|178739.3|178619.6|178693.5|178597.1|19
1725288780000|2024-09-02 14:53:00|178731.8|178601.8|178714.5|178624.5|178734.2|178628.8|178714.2|178592|20
1725288790000|2024-09-02 14:53:10|178713.6|178623.6|178725.7|178595.7|178730.3|178623.6|178709.8|178591.5|18
1725288800000|2024-09-02 14:53:20|178727.1|178597.1|178689.1|178599.1|178730|178603.2|178689.1|178582.9|18
1725288810000|2024-09-02 14:53:30|178690.1|178600.1|178692|178602|178692.5|178602.5|178687.1|178597.1|10
1725288820000|2024-09-02 14:53:40|178692.1|178602.1|178559.6|178469.6|178692.1|178602.1|178558.7|178450.1|16
1725288830000|2024-09-02 14:53:50|178557.6|178467.6|178545.4|178415.4|178561.1|178470.1|178535.2|178414.5|22
1725288840000|2024-09-02 14:54:00|178548.3|178418.3|178488.4|178398.4|178548.3|178424.7|178488.4|178398.4|23
1725288850000|2024-09-02 14:54:10|178488.3|178398.3|178503.2|178373.2|178503.5|178398.3|178485.7|178373|10
1725288860000|2024-09-02 14:54:20|178503.1|178373.1|178523.6|178393.6|178523.6|178393.6|178501.4|178371.4|12
1725288870000|2024-09-02 14:54:30|178522.7|178392.7|178488.3|178398.3|178528.1|178409.1|178488.3|178385.2|14
1725288880000|2024-09-02 14:54:40|178489.7|178399.7|178504.8|178414.8|178505.2|178415.2|178489.7|178399.7|17
1725288890000|2024-09-02 14:54:50|178502.6|178412.6|178490.7|178400.7|178504.4|178414.4|178488.5|178398.5|15
1725288900000|2024-09-02 14:55:00|178490.2|178400.2|178516|178386|178519.5|178405.5|178490.2|178385.8|16
1725288910000|2024-09-02 14:55:10|178515.1|178385.1|178509.2|178379.2|178515.4|178385.4|178508.8|178378.8|11
1725288920000|2024-09-02 14:55:20|178509.5|178379.5|178494.2|178404.2|178520|178406.4|178487.7|178379.5|13
1725288930000|2024-09-02 14:55:30|178494.1|178404.1|178492|178402|178494.1|178404.1|178490.6|178400.6|12
1725288940000|2024-09-02 14:55:40|178491.7|178401.7|178492.4|178402.4|178495.8|178405.8|178491.7|178401.7|15
1725288950000|2024-09-02 14:55:50|178492|178402|178542.3|178412.3|178542.7|178419.7|178489.9|178399.9|13
1725288960000|2024-09-02 14:56:00|178552.1|178422.1|178614.9|178484.9|178614.9|178484.9|178552.1|178422.1|9
1725288970000|2024-09-02 14:56:10|178615.8|178485.8|178616.2|178486.2|178616.2|178486.2|178615.8|178485.8|4
1725288980000|2024-09-02 14:56:20|178611.9|178481.9|178615.6|178485.6|178615.6|178485.6|178611.9|178481.9|3
1725288990000|2024-09-02 14:56:30|178623|178493|178618.4|178488.4|178625.8|178495.8|178614.1|178484.1|8
1725289000000|2024-09-02 14:56:40|178618|178488|178632.7|178502.7|178632.7|178502.7|178618|178488|4
1725289010000|2024-09-02 14:56:50|178631.8|178501.8|178618.5|178488.5|178631.8|178501.8|178618.5|178488.5|3
1725289020000|2024-09-02 14:57:00|178618.7|178488.7|178612.8|178482.8|178623.4|178493.4|178604.1|178474.1|11
1725289030000|2024-09-02 14:57:10|178606.6|178476.6|178601.8|178471.8|178608|178478|178601.8|178471.8|14
1725289040000|2024-09-02 14:57:20|178602.4|178472.4|178603.3|178473.3|178603.7|178473.7|178590.2|178460.2|15
1725289050000|2024-09-02 14:57:30|178606|178476|178624.3|178534.3|178660|178534.3|178606|178476|12
1725289060000|2024-09-02 14:57:40|178660|178530|178628.2|178538.2|178660.3|178538.2|178626.9|178518.1|8
1725289070000|2024-09-02 14:57:50|178629.6|178539.6|178630.6|178540.6|178632.6|178542.6|178628.2|178538.2|6
1725289080000|2024-09-02 14:58:00|178632.1|178542.1|178619.7|178529.7|178648.6|178558.6|178619.7|178529.7|13
1725289090000|2024-09-02 14:58:10|178623.2|178533.2|178633.2|178543.2|178634.8|178544.8|178621.3|178531.3|13
1725289100000|2024-09-02 14:58:20|178645.8|178555.8|178655|178525|178667.1|178555.8|178631.8|178524.7|13
1725289110000|2024-09-02 14:58:30|178656.5|178526.5|178637.7|178547.7|178656.7|178547.7|178637.5|178526.5|7
1725289120000|2024-09-02 14:58:40|178638.4|178548.4|178638.1|178548.1|178643.6|178553.6|178638.1|178548.1|6
1725289130000|2024-09-02 14:58:50|178670|178540|178686.4|178556.4|178703.9|178573.9|178645.2|178540|9
1725289140000|2024-09-02 14:59:00|178695.4|178565.4|178670.8|178580.8|178695.4|178584.6|178666.2|178565.4|9
1725289150000|2024-09-02 14:59:10|178670.6|178580.6|178690.6|178600.6|178705.7|178615.7|178670.6|178565.8|15
1725289160000|2024-09-02 14:59:20|178691.7|178601.7|178690.8|178600.8|178692.4|178602.4|178690.6|178600.6|5
1725289170000|2024-09-02 14:59:30|178689.5|178599.5|178735.9|178605.9|178739.2|178613.6|178689.5|178599.5|11
1725289180000|2024-09-02 14:59:40|178714.1|178624.1|178719|178629|178720.4|178630.4|178713.4|178623.4|10
1725289190000|2024-09-02 14:59:50|178719.1|178629.1|178714.2|178624.2|178719.1|178629.1|178703|178613|12
1725289200000|2024-09-02 15:00:00|178715.3|178625.3|178711.1|178621.1|178716.5|178626.5|178711.1|178621.1|8
1725289210000|2024-09-02 15:00:10|178709.9|178619.9|178711.8|178621.8|178712.1|178622.1|178708.3|178618.3|9
1725289220000|2024-09-02 15:00:20|178711.3|178621.3|178710.5|178620.5|178712.2|178622.2|178709.7|178619.7|6
1725289230000|2024-09-02 15:00:30|178712|178622|178719.2|178629.2|178719.4|178629.4|178709.2|178619.2|9
1725289240000|2024-09-02 15:00:40|178719.4|178629.4|178722|178632|178723.4|178633.4|178719.4|178629.4|11
1725289250000|2024-09-02 15:00:50|178720|178630|178720.5|178630.5|178720.5|178630.5|178719.3|178629.3|5
1725289260000|2024-09-02 15:01:00|178719.6|178629.6|178722.8|178632.8|178722.8|178632.8|178712.5|178622.5|8
1725289270000|2024-09-02 15:01:10|178722.5|178632.5|178724.8|178634.8|178724.8|178634.8|178721.5|178631.5|4
1725289280000|2024-09-02 15:01:20|178725.1|178635.1|178720.4|178630.4|178725.2|178635.2|178720.4|178630.4|6
1725289290000|2024-09-02 15:01:30|178719.3|178629.3|178706.7|178616.7|178719.3|178629.3|178693.7|178603.7|7
1725289300000|2024-09-02 15:01:40|178707.7|178617.7|178712.4|178622.4|178712.4|178622.4|178707.5|178617.5|7
1725289310000|2024-09-02 15:01:50|178712|178622|178723.4|178633.4|178723.4|178633.4|178712|178622|8
1725289320000|2024-09-02 15:02:00|178721.2|178631.2|178721.7|178631.7|178721.7|178631.7|178721.1|178631.1|5
1725289330000|2024-09-02 15:02:10|178721.4|178631.4|178703.5|178613.5|178721.4|178631.4|178703.4|178613.4|6
1725289340000|2024-09-02 15:02:20|178700.1|178610.1|178700.4|178610.4|178700.4|178610.4|178668.4|178578.4|14
1725289350000|2024-09-02 15:02:30|178702.4|178612.4|178705.2|178615.2|178707.8|178617.8|178702.1|178612.1|10
1725289360000|2024-09-02 15:02:40|178698.8|178608.8|178697.8|178607.8|178698.8|178608.8|178696.7|178606.7|3
1725289370000|2024-09-02 15:02:50|178696.6|178606.6|178713|178623|178713|178623|178695.4|178605.4|6
1725289380000|2024-09-02 15:03:00|178712.5|178622.5|178706.4|178616.4|178712.5|178622.5|178706.4|178616.4|2
1725289390000|2024-09-02 15:03:10|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|1
1725289400000|2024-09-02 15:03:20|178709.3|178619.3|178697.4|178607.4|178709.3|178619.3|178693.1|178603.1|5
1725289410000|2024-09-02 15:03:30|178693.1|178603.1|178693.1|178603.1|178693.1|178603.1|178693.1|178603.1|1
1725289420000|2024-09-02 15:03:40|178693.2|178603.2|178707.1|178617.1|178707.1|178617.1|178693.2|178603.2|4
1725289430000|2024-09-02 15:03:50|178704.9|178614.9|178706.7|178616.7|178710.5|178620.5|178704.9|178614.9|6
1725289440000|2024-09-02 15:04:00|178705.1|178615.1|178716.4|178626.4|178716.4|178626.4|178705.1|178615.1|8
1725289450000|2024-09-02 15:04:10|178715.6|178625.6|178703.7|178613.7|178715.6|178625.6|178702.6|178612.6|6
1725289460000|2024-09-02 15:04:20|178703.9|178613.9|178708.9|178618.9|178709|178619|178703.9|178613.9|5
1725289470000|2024-09-02 15:04:30|178707.9|178617.9|178703.3|178613.3|178707.9|178617.9|178703.3|178613.3|2
1725289480000|2024-09-02 15:04:40|178707.9|178617.9|178705.1|178615.1|178709.4|178619.4|178705.1|178615.1|3
1725289490000|2024-09-02 15:04:50|178700.4|178610.4|178700.4|178610.4|178705.3|178615.3|178700.4|178610.4|3
1725289500000|2024-09-02 15:05:00|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|1
1725289510000|2024-09-02 15:05:10|178697.9|178607.9|178699.3|178609.3|178699.3|178609.3|178697.9|178607.9|2
1725289530000|2024-09-02 15:05:30|178702.9|178612.9|178696.1|178606.1|178702.9|178612.9|178696.1|178606.1|3
1725289540000|2024-09-02 15:05:40|178702.6|178612.6|178645.7|178555.7|178702.6|178612.6|178645.7|178555.7|9
1725289550000|2024-09-02 15:05:50|178646|178556|178642.7|178552.7|178646|178556|178641.4|178551.4|5
1725289560000|2024-09-02 15:06:00|178640.8|178550.8|178640.8|178550.8|178640.8|178550.8|178640.8|178550.8|1
1725289570000|2024-09-02 15:06:10|178641.4|178551.4|178645.6|178555.6|178645.6|178555.6|178641.4|178551.4|5
1725289580000|2024-09-02 15:06:20|178644.4|178554.4|178640.3|178550.3|178644.4|178554.4|178640.3|178550.3|2
1725289590000|2024-09-02 15:06:30|178640.9|178550.9|178646.6|178556.6|178658.4|178556.6|178640.3|178528.4|6
1725289600000|2024-09-02 15:06:40|178644.5|178554.5|178647.5|178557.5|178647.5|178557.5|178643|178553|5
1725289620000|2024-09-02 15:07:00|178645.5|178555.5|178638.9|178548.9|178645.5|178555.5|178638.9|178548.9|5
1725289630000|2024-09-02 15:07:10|178643|178553|178642.4|178552.4|178643|178553|178638.8|178548.8|5
1725289640000|2024-09-02 15:07:20|178643.4|178553.4|178634.2|178544.2|178643.4|178553.4|178634.2|178544.2|5
1725289650000|2024-09-02 15:07:30|178637.2|178547.2|178645.6|178555.6|178650.8|178560.8|178637.2|178547.2|8
1725289660000|2024-09-02 15:07:40|178649.1|178559.1|178670.1|178580.1|178670.1|178580.1|178649.1|178559.1|4
1725289670000|2024-09-02 15:07:50|178667.1|178577.1|178655.3|178565.3|178667.1|178577.1|178649.6|178559.6|7
1725289680000|2024-09-02 15:08:00|178653.9|178563.9|178660.1|178570.1|178660.1|178570.1|178653.9|178563.9|7
1725289690000|2024-09-02 15:08:10|178660.2|178570.2|178659.5|178569.5|178660.2|178570.2|178659.5|178569.5|3
1725289700000|2024-09-02 15:08:20|178658.6|178568.6|178662|178572|178662|178572|178658.5|178568.5|5
1725289710000|2024-09-02 15:08:30|178660.3|178570.3|178660.5|178570.5|178660.5|178570.5|178659|178569|7
1725289720000|2024-09-02 15:08:40|178661.1|178571.1|178661.3|178571.3|178661.4|178571.4|178661.1|178571.1|4
1725289730000|2024-09-02 15:08:50|178667.6|178577.6|178663.5|178573.5|178667.6|178577.6|178663.5|178573.5|2
1725289740000|2024-09-02 15:09:00|178664.8|178574.8|178687.5|178597.5|178687.5|178597.5|178664.8|178574.8|6
1725289750000|2024-09-02 15:09:10|178686.2|178596.2|178689.3|178559.3|178691.5|178596.2|178686.2|178559.3|4
1725289760000|2024-09-02 15:09:20|178688.2|178558.2|178717.4|178627.4|178718|178628|178688.1|178558.1|15
1725289770000|2024-09-02 15:09:30|178747.3|178657.3|178748|178658|178759.8|178658|178743.9|178628.4|10
1725289780000|2024-09-02 15:09:40|178746.3|178656.3|178752.4|178662.4|178752.8|178662.8|178746.3|178656.3|5
1725289790000|2024-09-02 15:09:50|178747.8|178657.8|178758.8|178628.8|178762.2|178657.8|178733|178626.3|9
1725289800000|2024-09-02 15:10:00|178759|178629|178752.8|178622.8|178759|178629|178752.8|178622.8|14
1725289820000|2024-09-02 15:10:20|178751.1|178621.1|178728.5|178598.5|178751.1|178636.7|178712.9|178598.5|21
1725289830000|2024-09-02 15:10:30|178728.3|178598.3|178724.3|178594.3|178728.3|178598.3|178724.3|178594.3|4
1725289840000|2024-09-02 15:10:40|178723|178593|178702.6|178612.6|178723|178616|178702.6|178588.6|4
1725289850000|2024-09-02 15:10:50|178697.9|178607.9|178692.8|178602.8|178697.9|178607.9|178690.7|178600.7|6
1725289860000|2024-09-02 15:11:00|178691.2|178601.2|178708.3|178578.3|178708.3|178605.4|178683.7|178578.1|11
1725289870000|2024-09-02 15:11:10|178724.9|178594.9|178769.7|178639.7|178769.7|178639.7|178724.9|178594.9|7
1725289880000|2024-09-02 15:11:20|178769.4|178639.4|178760.3|178630.3|178769.4|178639.4|178760.3|178630.3|7
1725289890000|2024-09-02 15:11:30|178760.5|178630.5|178762.8|178632.8|178767.2|178637.2|178760.5|178630.5|6
1725289900000|2024-09-02 15:11:40|178763.8|178633.8|178768.2|178638.2|178769.2|178639.2|178763.8|178633.8|8
1725289910000|2024-09-02 15:11:50|178768.7|178638.7|178770|178640|178770.5|178640.5|178763.2|178633.2|8
1725289920000|2024-09-02 15:12:00|178769.2|178639.2|178737.2|178647.2|178769.2|178647.6|178734.5|178625.3|9
1725289930000|2024-09-02 15:12:10|178739.7|178649.7|178733.4|178643.4|178755.6|178649.7|178733.4|178621.5|11
1725289940000|2024-09-02 15:12:20|178735.2|178645.2|178728.9|178638.9|178735.2|178645.2|178727.8|178637.8|4
1725289950000|2024-09-02 15:12:30|178723.9|178633.9|178753.4|178623.4|178753.5|178641|178723.9|178623.4|10
1725289960000|2024-09-02 15:12:40|178751.8|178621.8|178747.4|178617.4|178751.8|178621.8|178747.4|178617.4|2
1725289970000|2024-09-02 15:12:50|178728.4|178638.4|178728.7|178638.7|178728.7|178638.7|178728.4|178638.4|2
1725289980000|2024-09-02 15:13:00|178725.9|178635.9|178720.5|178630.5|178725.9|178635.9|178720.5|178630.5|2
1725289990000|2024-09-02 15:13:10|178721.6|178631.6|178721.1|178631.1|178721.6|178631.6|178721.1|178631.1|2
1725290000000|2024-09-02 15:13:20|178721.5|178631.5|178720.2|178630.2|178721.5|178631.5|178720.2|178630.2|2
1725290020000|2024-09-02 15:13:40|178719.4|178629.4|178722.1|178632.1|178722.1|178632.1|178718.8|178628.8|9
1725290030000|2024-09-02 15:13:50|178720.7|178630.7|178652.3|178562.3|178720.7|178630.7|178648.4|178534.2|17
1725290040000|2024-09-02 15:14:00|178652.2|178562.2|178646.2|178556.2|178652.2|178562.2|178645.3|178555.3|8
1725290050000|2024-09-02 15:14:10|178647.2|178557.2|178645.9|178555.9|178647.7|178557.7|178645.9|178555.9|10
1725290060000|2024-09-02 15:14:20|178646.2|178556.2|178647.9|178557.9|178649.3|178559.3|178645.7|178555.7|7
1725290070000|2024-09-02 15:14:30|178647.7|178557.7|178648.7|178558.7|178650.8|178560.8|178647.7|178557.7|12
1725290080000|2024-09-02 15:14:40|178649|178559|178650|178560|178650|178560|178648.5|178558.5|6
1725290090000|2024-09-02 15:14:50|178650.1|178560.1|178676.6|178546.6|178676.8|178562.5|178646.6|178546.3|8
1725290100000|2024-09-02 15:15:00|178673.4|178543.4|178662.9|178572.9|178673.4|178572.9|178651.2|178543.4|5
1725290110000|2024-09-02 15:15:10|178661.5|178571.5|178662.9|178572.9|178662.9|178572.9|178661.5|178571.5|2
1725290120000|2024-09-02 15:15:20|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|1
1725290130000|2024-09-02 15:15:30|178681.9|178551.9|178660.4|178570.4|178681.9|178570.4|178660.4|178545.4|4
1725290140000|2024-09-02 15:15:40|178659.4|178569.4|178734.6|178604.6|178734.6|178621|178656.5|178550.7|10
1725290150000|2024-09-02 15:15:50|178731|178601|178742.3|178612.3|178742.3|178612.3|178731|178601|9
1725290160000|2024-09-02 15:16:00|178719.6|178629.6|178719.1|178629.1|178722.3|178632.3|178716.5|178626.5|7
1725290170000|2024-09-02 15:16:10|178713.9|178623.9|178717.6|178627.6|178717.6|178627.6|178713.9|178623.9|2
1725290180000|2024-09-02 15:16:20|178718.2|178628.2|178716.9|178626.9|178718.2|178628.2|178716.6|178626.6|5
1725290190000|2024-09-02 15:16:30|178716.6|178626.6|178700.7|178610.7|178716.6|178626.6|178700.7|178610.7|6
1725290200000|2024-09-02 15:16:40|178699.3|178609.3|178693.4|178603.4|178700.6|178610.6|178693.4|178603.4|7
1725290220000|2024-09-02 15:17:00|178692.8|178602.8|178726.6|178596.6|178726.6|178611.1|178691.1|178596.6|12
1725290230000|2024-09-02 15:17:10|178730.6|178600.6|178743.7|178613.7|178750.1|178620.1|178730.6|178600.6|6
1725290240000|2024-09-02 15:17:20|178741|178611|178736.2|178606.2|178749.2|178619.2|178736.2|178606.2|11
1725290250000|2024-09-02 15:17:30|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|1
1725290260000|2024-09-02 15:17:40|178739|178609|178730.9|178600.9|178739.3|178609.3|178730.9|178600.9|5
1725290270000|2024-09-02 15:17:50|178730.3|178600.3|178714.3|178624.3|178736.7|178624.3|178714.3|178600.3|7
1725290280000|2024-09-02 15:18:00|178713|178623|178718.4|178588.4|178726.4|178623|178711.3|178588.4|5
1725290290000|2024-09-02 15:18:10|178717.2|178587.2|178724.7|178594.7|178724.7|178594.7|178717.2|178587.2|3
1725290300000|2024-09-02 15:18:20|178723.8|178593.8|178717.2|178587.2|178723.8|178593.8|178717.2|178587.2|3
1725290310000|2024-09-02 15:18:30|178695.4|178605.4|178727.4|178637.4|178727.4|178637.4|178690.8|178576.4|8
1725290320000|2024-09-02 15:18:40|178729.1|178639.1|178736.5|178606.5|178741|178639.1|178726.9|178606.5|5
1725290330000|2024-09-02 15:18:50|178741.7|178611.7|178741.4|178651.4|178741.7|178651.4|178735|178605|8
1725290340000|2024-09-02 15:19:00|178736.6|178646.6|178718.4|178628.4|178736.6|178646.6|178715.6|178625.6|9
1725290360000|2024-09-02 15:19:20|178732|178602|178726.2|178596.2|178734.6|178604.6|178721.6|178591.6|23
1725290370000|2024-09-02 15:19:30|178727.2|178597.2|178737.3|178607.3|178737.3|178607.3|178727.2|178597.2|13
1725290380000|2024-09-02 15:19:40|178773.2|178643.2|178754|178624|178773.2|178643.2|178754|178624|8
1725290410000|2024-09-02 15:20:10|178759.1|178629.1|178770.2|178640.2|178770.2|178640.2|178759.1|178629.1|2
1725290420000|2024-09-02 15:20:20|178759.1|178629.1|178759.1|178629.1|178759.1|178629.1|178759.1|178629.1|1
1725290430000|2024-09-02 15:20:30|178770.2|178640.2|178762.9|178632.9|178770.2|178640.2|178760.7|178630.7|4
1725290440000|2024-09-02 15:20:40|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|1
1725290460000|2024-09-02 15:21:00|178764.8|178634.8|178766.8|178636.8|178766.8|178636.8|178764.8|178634.8|3
1725290470000|2024-09-02 15:21:10|178778.8|178648.8|178778.8|178648.8|178778.8|178648.8|178776.6|178646.6|3
1725290480000|2024-09-02 15:21:20|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|1
1725290490000|2024-09-02 15:21:30|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|1
1725290500000|2024-09-02 15:21:40|178765.1|178635.1|178765.8|178635.8|178765.8|178635.8|178759.1|178629.1|3
1725290510000|2024-09-02 15:21:50|178766.8|178636.8|178766.9|178636.9|178769.6|178639.6|178766.8|178636.8|10
1725290520000|2024-09-02 15:22:00|178769.1|178639.1|178777.6|178647.6|178780.4|178650.4|178767.3|178637.3|8
1725290530000|2024-09-02 15:22:10|178780.3|178650.3|178769.9|178639.9|178780.7|178650.7|178769.9|178639.9|12
1725290540000|2024-09-02 15:22:20|178768.2|178638.2|178790.6|178660.6|178794.1|178664.1|178768.2|178638.2|16
1725290550000|2024-09-02 15:22:30|178790.5|178660.5|178791.6|178661.6|178794.1|178664.1|178787.1|178657.1|15
1725290560000|2024-09-02 15:22:40|178792.9|178662.9|178785.8|178655.8|178794.7|178664.7|178785.8|178655.8|20
1725290570000|2024-09-02 15:22:50|178784.1|178654.1|178798.4|178668.4|178798.4|178668.4|178781|178651|11
1725290580000|2024-09-02 15:23:00|178788|178658|178797.3|178667.3|178807.1|178677.1|178787.7|178657.7|17
1725290590000|2024-09-02 15:23:10|178795|178665|178792|178662|178795|178665|178791.3|178661.3|8
1725290600000|2024-09-02 15:23:20|178786.3|178656.3|178785.9|178655.9|178786.3|178656.3|178783.9|178653.9|7
1725290610000|2024-09-02 15:23:30|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|178781.8|178651.8|3
1725290620000|2024-09-02 15:23:40|178790|178660|178789.9|178659.9|178799.6|178669.6|178789.1|178659.1|21
1725290630000|2024-09-02 15:23:50|178792.6|178662.6|178797.8|178667.8|178799|178669|178787.2|178657.2|13
1725290640000|2024-09-02 15:24:00|178791.9|178661.9|178792.4|178662.4|178792.5|178662.5|178788|178658|7
1725290650000|2024-09-02 15:24:10|178790.3|178660.3|178793.2|178663.2|178799.5|178669.5|178790.3|178660.3|13
1725290660000|2024-09-02 15:24:20|178792.2|178662.2|178792.1|178662.1|178799|178669|178789.4|178659.4|11
1725290670000|2024-09-02 15:24:30|178798|178668|178793.7|178663.7|178798|178668|178786.9|178656.9|10
1725290680000|2024-09-02 15:24:40|178792.4|178662.4|178794.8|178664.8|178800.6|178670.6|178792.4|178662.4|13
1725290690000|2024-09-02 15:24:50|178794.2|178664.2|178790.4|178660.4|178794.7|178664.7|178790.4|178660.4|8
1725290700000|2024-09-02 15:25:00|178787.5|178657.5|178789.2|178659.2|178790.2|178660.2|178787.5|178657.5|3
1725290710000|2024-09-02 15:25:10|178786.9|178656.9|178775.7|178645.7|178786.9|178656.9|178775.6|178645.6|4
1725290720000|2024-09-02 15:25:20|178780.7|178650.7|178748.3|178618.3|178780.7|178650.7|178748.3|178618.3|7
1725290730000|2024-09-02 15:25:30|178744.9|178614.9|178736.1|178606.1|178753.8|178647.5|178713.7|178605.3|24
1725290740000|2024-09-02 15:25:40|178727.9|178597.9|178722.8|178592.8|178729.5|178599.5|178722.8|178592.8|5
1725290750000|2024-09-02 15:25:50|178716.7|178586.7|178720.1|178590.1|178721.9|178591.9|178716.3|178586.3|17
1725290760000|2024-09-02 15:26:00|178722.8|178592.8|178713.4|178583.4|178722.8|178592.8|178713.4|178583.4|7
1725290770000|2024-09-02 15:26:10|178719.5|178589.5|178716.6|178586.6|178719.5|178589.5|178715.6|178585.6|7
1725290780000|2024-09-02 15:26:20|178715|178585|178712.1|178582.1|178715.6|178585.6|178703.8|178573.8|22
1725290790000|2024-09-02 15:26:30|178719.7|178589.7|178719.9|178589.9|178719.9|178589.9|178717.6|178587.6|9
1725290800000|2024-09-02 15:26:40|178713.4|178583.4|178706.5|178576.5|178714.6|178584.6|178706.5|178576.5|7
1725290810000|2024-09-02 15:26:50|178698.8|178568.8|178728.9|178598.9|178739.8|178609.8|178694.2|178564.2|11
1725290820000|2024-09-02 15:27:00|178734.1|178604.1|178735.1|178605.1|178737.2|178607.2|178733.3|178603.3|10
1725290830000|2024-09-02 15:27:10|178737.4|178607.4|178737.3|178607.3|178739.8|178609.8|178735.3|178605.3|10
1725290840000|2024-09-02 15:27:20|178738.6|178608.6|178739.5|178609.5|178739.5|178609.5|178738.6|178608.6|3
1725290850000|2024-09-02 15:27:30|178739.3|178609.3|178739.8|178609.8|178739.8|178609.8|178739.3|178609.3|2
1725290870000|2024-09-02 15:27:50|178738.7|178608.7|178728.3|178598.3|178739.9|178609.9|178728.3|178598.3|6
1725290880000|2024-09-02 15:28:00|178724.8|178594.8|178728.7|178598.7|178728.7|178598.7|178724.8|178594.8|2
1725290900000|2024-09-02 15:28:20|178727|178597|178701.5|178611.5|178733.5|178619.2|178697.1|178597|19
1725290910000|2024-09-02 15:28:30|178701.9|178611.9|178712.9|178582.9|178728.1|178611.9|178701.9|178581.9|20
1725290920000|2024-09-02 15:28:40|178712|178582|178706.3|178576.3|178720.1|178590.1|178706.3|178576.3|21
1725290930000|2024-09-02 15:28:50|178702.7|178572.7|178705.8|178575.8|178711.7|178581.7|178701.7|178571.7|13
1725290940000|2024-09-02 15:29:00|178708.3|178578.3|178704.6|178574.6|178713.7|178583.7|178703.4|178573.4|14
1725290950000|2024-09-02 15:29:10|178703.4|178573.4|178703.2|178573.2|178705.9|178575.9|178703.2|178573.2|4
1725290960000|2024-09-02 15:29:20|178706.2|178576.2|178677.5|178587.5|178713.4|178590.9|178677.5|178573.5|16
1725290970000|2024-09-02 15:29:30|178677.8|178587.8|178677.8|178587.8|178680.9|178590.9|178677.8|178587.8|3
1725290980000|2024-09-02 15:29:40|178680.9|178590.9|178682|178592|178682|178592|178676.2|178586.2|9
1725290990000|2024-09-02 15:29:50|178677.1|178587.1|178709.6|178579.6|178709.6|178597.3|178676.4|178574.6|10
1725291000000|2024-09-02 15:30:00|178710.4|178580.4|178711.5|178581.5|178712.6|178582.6|178709|178579|8
1725291010000|2024-09-02 15:30:10|178710.6|178580.6|178711.1|178581.1|178711.4|178581.4|178710.6|178580.6|5
1725291020000|2024-09-02 15:30:20|178711.4|178581.4|178715.8|178585.8|178715.8|178585.8|178709.3|178579.3|10
1725291030000|2024-09-02 15:30:30|178717.4|178587.4|178712.7|178582.7|178717.4|178587.4|178712.2|178582.2|5
1725291040000|2024-09-02 15:30:40|178712.6|178582.6|178710.9|178580.9|178712.6|178582.6|178710.9|178580.9|5
1725291050000|2024-09-02 15:30:50|178710.7|178580.7|178710.1|178580.1|178710.7|178580.7|178710.1|178580.1|4
1725291060000|2024-09-02 15:31:00|178710.2|178580.2|178711.7|178581.7|178711.7|178581.7|178710|178580|3
1725291070000|2024-09-02 15:31:10|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|1
1725291080000|2024-09-02 15:31:20|178710.6|178580.6|178710.9|178580.9|178710.9|178580.9|178710.6|178580.6|3
1725291090000|2024-09-02 15:31:30|178710.4|178580.4|178707.7|178577.7|178710.4|178580.4|178707.7|178577.7|6
1725291100000|2024-09-02 15:31:40|178706.9|178576.9|178706.9|178576.9|178707|178577|178706.9|178576.9|3
1725291110000|2024-09-02 15:31:50|178704.9|178574.9|178711|178581|178716.9|178586.9|178704.9|178574.9|16
1725291120000|2024-09-02 15:32:00|178711.3|178581.3|178688.4|178598.4|178715.8|178598.4|178688.4|178580.1|12
1725291130000|2024-09-02 15:32:10|178683.9|178593.9|178690.1|178600.1|178690.1|178600.1|178683.9|178593.9|2
1725291140000|2024-09-02 15:32:20|178687.7|178597.7|178687.9|178597.9|178687.9|178597.9|178687.7|178597.7|3
1725291150000|2024-09-02 15:32:30|178687.3|178597.3|178687.3|178597.3|178687.3|178597.3|178687.3|178597.3|1
1725291160000|2024-09-02 15:32:40|178683.1|178593.1|178687.9|178597.9|178687.9|178597.9|178683.1|178593.1|2
1725291170000|2024-09-02 15:32:50|178709.7|178579.7|178710.2|178580.2|178710.2|178580.2|178709.7|178579.7|2
1725291180000|2024-09-02 15:33:00|178688.6|178598.6|178688.6|178598.6|178710.2|178598.6|178688.6|178580.2|3
1725291190000|2024-09-02 15:33:10|178687.2|178597.2|178682|178592|178687.2|178597.2|178682|178592|2
1725291200000|2024-09-02 15:33:20|178686.4|178596.4|178715|178625|178715|178625|178686.4|178596.4|2
1725291210000|2024-09-02 15:33:30|178707.4|178617.4|178704.1|178614.1|178707.4|178617.4|178704.1|178614.1|2
1725291220000|2024-09-02 15:33:40|178707.9|178617.9|178710.7|178620.7|178710.7|178620.7|178706.6|178616.6|8
1725291230000|2024-09-02 15:33:50|178712.8|178622.8|178705.8|178615.8|178719.8|178629.8|178705.8|178615.8|11
1725291240000|2024-09-02 15:34:00|178706.5|178616.5|178706.5|178616.5|178706.5|178616.5|178706.5|178616.5|1
1725291250000|2024-09-02 15:34:10|178706.3|178616.3|178706.3|178616.3|178706.3|178616.3|178706.3|178616.3|1
1725291260000|2024-09-02 15:34:20|178711.6|178621.6|178700.9|178610.9|178711.6|178621.6|178700.9|178610.9|2
1725291270000|2024-09-02 15:34:30|178701|178611|178701.3|178611.3|178701.3|178611.3|178701|178611|2
1725291280000|2024-09-02 15:34:40|178701|178611|178700.9|178610.9|178701|178611|178700.7|178610.7|4
1725291290000|2024-09-02 15:34:50|178701|178611|178701|178611|178701|178611|178701|178611|1
1725291300000|2024-09-02 15:35:00|178700.8|178610.8|178704.7|178614.7|178704.7|178614.7|178700.8|178610.8|2
1725291310000|2024-09-02 15:35:10|178704.6|178614.6|178707|178617|178707|178617|178704.6|178614.6|4
1725291320000|2024-09-02 15:35:20|178707.9|178617.9|178702.2|178612.2|178707.9|178617.9|178701.6|178611.6|3
1725291330000|2024-09-02 15:35:30|178702.3|178612.3|178702.2|178612.2|178702.3|178612.3|178702.2|178612.2|2
1725291340000|2024-09-02 15:35:40|178703|178613|178703.5|178613.5|178704.3|178614.3|178703|178613|4
1725291350000|2024-09-02 15:35:50|178703.6|178613.6|178703.6|178613.6|178703.6|178613.6|178703.6|178613.6|1
1725291360000|2024-09-02 15:36:00|178704|178614|178704|178614|178704|178614|178704|178614|1
1725291370000|2024-09-02 15:36:10|178704.1|178614.1|178704.7|178614.7|178704.7|178614.7|178704.1|178614.1|2
1725291380000|2024-09-02 15:36:20|178704.4|178614.4|178704.3|178614.3|178704.4|178614.4|178704.3|178614.3|2
1725291390000|2024-09-02 15:36:30|178704.4|178614.4|178704.5|178614.5|178710.5|178620.5|178704.3|178614.3|14
1725291400000|2024-09-02 15:36:40|178706.9|178616.9|178702.7|178612.7|178706.9|178616.9|178702.7|178612.7|4
1725291410000|2024-09-02 15:36:50|178702.8|178612.8|178702.8|178612.8|178702.8|178612.8|178702.8|178612.8|1
1725291420000|2024-09-02 15:37:00|178701.1|178611.1|178694.8|178604.8|178701.1|178611.1|178694.8|178604.8|5
1725291430000|2024-09-02 15:37:10|178699.4|178609.4|178692.4|178602.4|178699.4|178609.4|178692.4|178602.4|4
1725291440000|2024-09-02 15:37:20|178691.9|178601.9|178696.2|178606.2|178700.6|178610.6|178691.9|178601.9|5
1725291450000|2024-09-02 15:37:30|178691.4|178601.4|178689.3|178599.3|178693.5|178603.5|178688|178598|13
1725291460000|2024-09-02 15:37:40|178690.9|178600.9|178697.2|178607.2|178697.2|178607.2|178690.9|178600.9|3
1725291470000|2024-09-02 15:37:50|178692.8|178602.8|178694.9|178604.9|178694.9|178604.9|178685.4|178595.4|8
1725291480000|2024-09-02 15:38:00|178729.3|178599.3|178729.5|178599.5|178732.5|178602.5|178729.3|178599.3|8
1725291490000|2024-09-02 15:38:10|178738.9|178608.9|178739.3|178609.3|178741.5|178611.5|178738.9|178608.9|9
1725291500000|2024-09-02 15:38:20|178728.9|178598.9|178740.9|178610.9|178741.1|178611.1|178728.9|178598.9|12
1725291510000|2024-09-02 15:38:30|178742.1|178612.1|178729.7|178599.7|178742.1|178612.1|178729.7|178599.7|9
1725291520000|2024-09-02 15:38:40|178728.6|178598.6|178727.7|178597.7|178732.5|178602.5|178727|178597|5
1725291530000|2024-09-02 15:38:50|178733.9|178603.9|178692|178602|178733.9|178607|178691.8|178597.7|7
1725291540000|2024-09-02 15:39:00|178692.1|178602.1|178696.5|178606.5|178696.5|178606.5|178692.1|178602.1|3
1725291550000|2024-09-02 15:39:10|178730.7|178600.7|178730.3|178600.3|178736.2|178606.2|178730.3|178600.3|4
1725291560000|2024-09-02 15:39:20|178730.4|178600.4|178730.7|178600.7|178730.7|178600.7|178730.4|178600.4|2
1725291570000|2024-09-02 15:39:30|178735.4|178605.4|178732.4|178602.4|178735.5|178605.5|178727.3|178597.3|7
1725291580000|2024-09-02 15:39:40|178698.9|178608.9|178729.9|178599.9|178735.3|178608.9|178698.9|178597.4|8
1725291600000|2024-09-02 15:40:00|178730|178600|178715.9|178585.9|178730|178600|178710.3|178580.3|17
1725291610000|2024-09-02 15:40:10|178718|178588|178719.5|178589.5|178721.9|178591.9|178713.5|178583.5|8
1725291620000|2024-09-02 15:40:20|178718.5|178588.5|178719.4|178589.4|178719.4|178589.4|178713|178583|5
1725291630000|2024-09-02 15:40:30|178728.8|178598.8|178728.7|178598.7|178728.8|178598.8|178728.7|178598.7|2
1725291640000|2024-09-02 15:40:40|178733.2|178603.2|178733|178603|178733.2|178603.2|178732.2|178602.2|4
1725291650000|2024-09-02 15:40:50|178722.6|178592.6|178716.4|178586.4|178732.8|178602.8|178716.4|178586.4|11
1725291660000|2024-09-02 15:41:00|178722.3|178592.3|178722.3|178592.3|178722.5|178592.5|178716.4|178586.4|5
1725291680000|2024-09-02 15:41:20|178716.5|178586.5|178733.8|178603.8|178733.8|178603.8|178716.5|178586.5|5
1725291690000|2024-09-02 15:41:30|178728.4|178598.4|178728.4|178598.4|178729.2|178599.2|178725.5|178595.5|13
1725291700000|2024-09-02 15:41:40|178728.3|178598.3|178721.8|178591.8|178734.1|178604.1|178715.9|178585.9|15
1725291710000|2024-09-02 15:41:50|178715.9|178585.9|178717.9|178587.9|178722|178592|178709.3|178579.3|21
1725291720000|2024-09-02 15:42:00|178712.4|178582.4|178712.5|178582.5|178712.5|178582.5|178712.4|178582.4|2
1725291730000|2024-09-02 15:42:10|178712.6|178582.6|178719.3|178589.3|178719.3|178589.3|178712.6|178582.6|2
1725291740000|2024-09-02 15:42:20|178719.2|178589.2|178719.3|178589.3|178719.3|178589.3|178719.2|178589.2|2
1725291750000|2024-09-02 15:42:30|178719.2|178589.2|178719.2|178589.2|178719.2|178589.2|178719.2|178589.2|1
1725291760000|2024-09-02 15:42:40|178719.3|178589.3|178709.3|178579.3|178719.3|178589.3|178709.3|178579.3|4
1725291780000|2024-09-02 15:43:00|178699.9|178569.9|178691.1|178561.1|178699.9|178569.9|178690.2|178560.2|11
1725291790000|2024-09-02 15:43:10|178651.6|178521.6|178657.1|178527.1|178657.1|178527.1|178651.6|178521.6|2
1725291800000|2024-09-02 15:43:20|178654|178524|178649.7|178519.7|178654|178524|178645|178515|5
1725291820000|2024-09-02 15:43:40|178650.6|178520.6|178648.8|178518.8|178651.9|178521.9|178647.9|178517.9|6
1725291830000|2024-09-02 15:43:50|178644.1|178514.1|178646.4|178516.4|178646.4|178516.4|178644.1|178514.1|4
1725291840000|2024-09-02 15:44:00|178646.5|178516.5|178646.5|178516.5|178646.5|178516.5|178646.5|178516.5|1
1725291850000|2024-09-02 15:44:10|178646.4|178516.4|178650.8|178520.8|178650.8|178520.8|178646.1|178516.1|3
1725291860000|2024-09-02 15:44:20|178650.9|178520.9|178650.8|178520.8|178650.9|178520.9|178650.8|178520.8|2
1725291870000|2024-09-02 15:44:30|178650.5|178520.5|178650.5|178520.5|178650.5|178520.5|178650.5|178520.5|1
1725291880000|2024-09-02 15:44:40|178651|178521|178646.3|178516.3|178651|178521|178646.3|178516.3|3
1725291890000|2024-09-02 15:44:50|178645.9|178515.9|178646.2|178516.2|178646.2|178516.2|178645.9|178515.9|2
1725291900000|2024-09-02 15:45:00|178646.4|178516.4|178646.2|178516.2|178646.4|178516.4|178646.2|178516.2|2
1725291910000|2024-09-02 15:45:10|178651|178521|178651.1|178521.1|178651.2|178521.2|178651|178521|3
1725291920000|2024-09-02 15:45:20|178650.9|178520.9|178650.9|178520.9|178650.9|178520.9|178650.9|178520.9|1
1725291930000|2024-09-02 15:45:30|178650.8|178520.8|178648.9|178518.9|178652|178522|178648.9|178518.9|7
1725291940000|2024-09-02 15:45:40|178649.8|178519.8|178634.8|178504.8|178649.8|178519.8|178627.2|178497.2|39
1725291950000|2024-09-02 15:45:50|178636.7|178546.7|178632.2|178542.2|178636.7|178546.7|178632.2|178542.2|2
1725291960000|2024-09-02 15:46:00|178643.2|178513.2|178648.9|178518.9|178649.1|178519.1|178643.1|178513.1|4
1725291970000|2024-09-02 15:46:10|178648.7|178518.7|178648.7|178518.7|178648.7|178518.7|178648.7|178518.7|1
1725291980000|2024-09-02 15:46:20|178647.4|178517.4|178647.2|178517.2|178647.4|178517.4|178647.2|178517.2|2
1725291990000|2024-09-02 15:46:30|178641.6|178511.6|178641.6|178511.6|178641.6|178511.6|178641.6|178511.6|1
1725292000000|2024-09-02 15:46:40|178641.8|178511.8|178641.7|178511.7|178641.8|178511.8|178641.7|178511.7|4
1725292010000|2024-09-02 15:46:50|178640.8|178510.8|178640.9|178510.9|178641.2|178511.2|178639.7|178509.7|6
1725292020000|2024-09-02 15:47:00|178653.6|178523.6|178659.4|178529.4|178659.4|178529.4|178653.6|178523.6|6
1725292030000|2024-09-02 15:47:10|178660.1|178530.1|178659|178529|178660.2|178530.2|178659|178529|5
1725292040000|2024-09-02 15:47:20|178660.2|178530.2|178658.7|178528.7|178660.2|178530.2|178658.7|178528.7|2
1725292050000|2024-09-02 15:47:30|178657|178527|178649.2|178519.2|178658.2|178528.2|178647.8|178517.8|7
1725292060000|2024-09-02 15:47:40|178652.4|178522.4|178663|178533|178663|178533|178652.4|178522.4|4
1725292070000|2024-09-02 15:47:50|178658.3|178528.3|178664.7|178534.7|178664.7|178534.7|178658.3|178528.3|5
1725292080000|2024-09-02 15:48:00|178659.8|178529.8|178649.7|178519.7|178659.8|178529.8|178649.6|178519.6|5
1725292090000|2024-09-02 15:48:10|178650.3|178520.3|178646.3|178516.3|178650.3|178520.3|178643.7|178513.7|5
1725292100000|2024-09-02 15:48:20|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|1
1725292110000|2024-09-02 15:48:30|178646.3|178516.3|178651|178521|178651|178521|178646.1|178516.1|4
1725292120000|2024-09-02 15:48:40|178651.3|178521.3|178651.3|178521.3|178651.3|178521.3|178651.3|178521.3|1
1725292130000|2024-09-02 15:48:50|178651.9|178521.9|178651.7|178521.7|178652|178522|178651.7|178521.7|5
1725292140000|2024-09-02 15:49:00|178651.9|178521.9|178647.3|178517.3|178651.9|178521.9|178647.3|178517.3|2
1725292150000|2024-09-02 15:49:10|178647.2|178517.2|178647.4|178517.4|178647.6|178517.6|178647.2|178517.2|4
1725292160000|2024-09-02 15:49:20|178647.6|178517.6|178647.4|178517.4|178647.6|178517.6|178647.4|178517.4|2
1725292170000|2024-09-02 15:49:30|178647.8|178517.8|178652.3|178522.3|178652.3|178522.3|178647.2|178517.2|5
1725292180000|2024-09-02 15:49:40|178652.4|178522.4|178652.3|178522.3|178652.4|178522.4|178651.9|178521.9|5
1725292190000|2024-09-02 15:49:50|178652|178522|178652.1|178522.1|178652.1|178522.1|178652|178522|2
1725292200000|2024-09-02 15:50:00|178649.8|178519.8|178647.8|178517.8|178652.8|178522.8|178647.8|178517.8|5
1725292210000|2024-09-02 15:50:10|178647.9|178517.9|178647|178517|178647.9|178517.9|178646.9|178516.9|4
1725292220000|2024-09-02 15:50:20|178646.6|178516.6|178651.5|178521.5|178651.5|178521.5|178646.6|178516.6|3
1725292230000|2024-09-02 15:50:30|178652.2|178522.2|178652.3|178522.3|178652.5|178522.5|178652.2|178522.2|3
1725292240000|2024-09-02 15:50:40|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|1
1725292250000|2024-09-02 15:50:50|178652.3|178522.3|178652.1|178522.1|178652.3|178522.3|178652.1|178522.1|2
1725292260000|2024-09-02 15:51:00|178647.7|178517.7|178647.8|178517.8|178647.8|178517.8|178647.5|178517.5|3
1725292270000|2024-09-02 15:51:10|178644.1|178514.1|178621.6|178531.6|178651.7|178544.1|178621.6|178511.2|25
1725292280000|2024-09-02 15:51:20|178626|178536|178649.5|178559.5|178653.4|178563.4|178626|178536|7
1725292290000|2024-09-02 15:51:30|178649.4|178559.4|178660.3|178530.3|178660.3|178559.4|178649.4|178530.3|2
1725292300000|2024-09-02 15:51:40|178660.4|178530.4|178657|178527|178660.4|178530.4|178657|178527|3
1725292310000|2024-09-02 15:51:50|178657.7|178527.7|178655.7|178525.7|178657.7|178527.7|178655.5|178525.5|5
1725292320000|2024-09-02 15:52:00|178633.8|178543.8|178633.8|178543.8|178633.8|178543.8|178633.8|178543.8|1
1725292330000|2024-09-02 15:52:10|178655.6|178525.6|178646.9|178516.9|178655.6|178525.6|178644.4|178514.4|9
1725292340000|2024-09-02 15:52:20|178652.1|178522.1|178654.9|178524.9|178655.2|178525.2|178652.1|178522.1|3
1725292350000|2024-09-02 15:52:30|178655.1|178525.1|178628.7|178538.7|178655.3|178538.7|178628.7|178525.1|3
1725292360000|2024-09-02 15:52:40|178630.1|178540.1|178627.8|178537.8|178630.1|178540.1|178627.8|178537.8|2
1725292370000|2024-09-02 15:52:50|178638|178548|178638|178548|178638|178548|178638|178548|1
1725292380000|2024-09-02 15:53:00|178627.8|178537.8|178631.5|178541.5|178637.9|178547.9|178627.8|178537.8|4
1725292390000|2024-09-02 15:53:10|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|1
1725292410000|2024-09-02 15:53:30|178626.8|178536.8|178626.8|178536.8|178626.8|178536.8|178626.8|178536.8|1
1725292440000|2024-09-02 15:54:00|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|1
1725292470000|2024-09-02 15:54:30|178630.4|178540.4|178626.1|178536.1|178630.4|178540.4|178626.1|178536.1|2
1725292490000|2024-09-02 15:54:50|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|1
1725292500000|2024-09-02 15:55:00|178630.2|178540.2|178630.2|178540.2|178630.2|178540.2|178630.2|178540.2|1
1725292510000|2024-09-02 15:55:10|178628.5|178538.5|178633.6|178543.6|178633.6|178543.6|178624.1|178534.1|4
1725292520000|2024-09-02 15:55:20|178638.6|178548.6|178633.6|178543.6|178638.6|178548.6|178633.6|178543.6|2
1725292530000|2024-09-02 15:55:30|178635.1|178545.1|178635.1|178545.1|178635.1|178545.1|178635.1|178545.1|1
1725292540000|2024-09-02 15:55:40|178635|178545|178635|178545|178635|178545|178635|178545|1
1725292550000|2024-09-02 15:55:50|178635.9|178545.9|178636.7|178546.7|178636.7|178546.7|178635.9|178545.9|2
1725292590000|2024-09-02 15:56:30|178635.9|178545.9|178635.9|178545.9|178645.7|178555.7|178635.9|178545.9|3
1725292600000|2024-09-02 15:56:40|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|1
1725292610000|2024-09-02 15:56:50|178641.1|178551.1|178641.1|178551.1|178641.1|178551.1|178641.1|178551.1|1
1725292640000|2024-09-02 15:57:20|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|1
1725292650000|2024-09-02 15:57:30|178645.4|178555.4|178640.2|178550.2|178646.8|178556.8|178638.5|178548.5|5
1725292660000|2024-09-02 15:57:40|178640|178550|178644.2|178554.2|178644.2|178554.2|178640|178550|2
1725292680000|2024-09-02 15:58:00|178642.6|178552.6|178644.5|178554.5|178644.6|178554.6|178642.6|178552.6|3
1725292690000|2024-09-02 15:58:10|178640.4|178550.4|178640.7|178550.7|178640.7|178550.7|178640.4|178550.4|2
1725292710000|2024-09-02 15:58:30|178651.4|178561.4|178640.7|178550.7|178651.4|178561.4|178640.7|178550.7|2
1725292720000|2024-09-02 15:58:40|178640.2|178550.2|178637.9|178547.9|178640.2|178550.2|178637.9|178547.9|2
1725292730000|2024-09-02 15:58:50|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|1
1725292750000|2024-09-02 15:59:10|178636.5|178546.5|178636.5|178546.5|178636.5|178546.5|178636.5|178546.5|1
1725292760000|2024-09-02 15:59:20|178640.3|178550.3|178646.8|178556.8|178646.8|178556.8|178640.3|178550.3|3
1725292770000|2024-09-02 15:59:30|178643.1|178553.1|178643.1|178553.1|178643.1|178553.1|178643.1|178553.1|1
1725292780000|2024-09-02 15:59:40|178645.4|178555.4|178645.4|178555.4|178645.4|178555.4|178645.4|178555.4|1
1725292800000|2024-09-02 16:00:00|178660.2|178530.2|178675.6|178545.6|178675.6|178545.6|178655.7|178525.7|5
1725292810000|2024-09-02 16:00:10|178676.3|178546.3|178676.3|178546.3|178676.3|178546.3|178676.3|178546.3|1
1725292830000|2024-09-02 16:00:30|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|1
1725292840000|2024-09-02 16:00:40|178681.6|178551.6|178684.9|178554.9|178684.9|178554.9|178681.6|178551.6|2
1725292860000|2024-09-02 16:01:00|178682.4|178552.4|178678.2|178548.2|178682.4|178552.4|178678|178548|3
1725292870000|2024-09-02 16:01:10|178678.3|178548.3|178681.9|178551.9|178681.9|178551.9|178678.3|178548.3|3
1725292890000|2024-09-02 16:01:30|178682.9|178552.9|178684.4|178554.4|178688.7|178558.7|178682.9|178552.9|3
1725292900000|2024-09-02 16:01:40|178688.1|178558.1|178692.8|178562.8|178692.8|178562.8|178688.1|178558.1|3
1725292910000|2024-09-02 16:01:50|178692.3|178562.3|178689.6|178559.6|178694.9|178564.9|178689.6|178559.6|4
1725292930000|2024-09-02 16:02:10|178688.8|178558.8|178683.8|178553.8|178688.8|178558.8|178683.8|178553.8|7
1725292940000|2024-09-02 16:02:20|178683.6|178553.6|178685.4|178555.4|178685.4|178555.4|178683.6|178553.6|2
1725292950000|2024-09-02 16:02:30|178687.2|178557.2|178685.9|178555.9|178688.4|178558.4|178685.9|178555.9|4
1725292960000|2024-09-02 16:02:40|178685.7|178555.7|178690.4|178560.4|178690.4|178560.4|178685.7|178555.7|4
1725292970000|2024-09-02 16:02:50|178689.1|178559.1|178691.3|178561.3|178691.3|178561.3|178689.1|178559.1|2
1725292980000|2024-09-02 16:03:00|178690.1|178560.1|178685|178555|178690.1|178560.1|178685|178555|4
1725293000000|2024-09-02 16:03:20|178684.1|178554.1|178683.3|178553.3|178685|178555|178683.3|178553.3|3
1725293010000|2024-09-02 16:03:30|178685|178555|178687.9|178557.9|178687.9|178557.9|178683.8|178553.8|4
1725293030000|2024-09-02 16:03:50|178687.4|178557.4|178673.5|178543.5|178687.4|178557.4|178665.3|178535.3|7
1725293050000|2024-09-02 16:04:10|178673.4|178543.4|178676.1|178546.1|178676.1|178546.1|178671.7|178541.7|3
1725293060000|2024-09-02 16:04:20|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|1
1725293070000|2024-09-02 16:04:30|178682.7|178552.7|178684|178554|178684|178554|178682.7|178552.7|2
1725293080000|2024-09-02 16:04:40|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|1
1725293090000|2024-09-02 16:04:50|178676.9|178546.9|178676.9|178546.9|178676.9|178546.9|178676.9|178546.9|1
1725293100000|2024-09-02 16:05:00|178676|178546|178679.2|178549.2|178680.6|178550.6|178673|178543|7
1725293120000|2024-09-02 16:05:20|178684.2|178554.2|178684.2|178554.2|178684.2|178554.2|178684.2|178554.2|1
1725293140000|2024-09-02 16:05:40|178694.7|178564.7|178686.3|178556.3|178694.7|178564.7|178686.3|178556.3|2
1725293160000|2024-09-02 16:06:00|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|1
1725293170000|2024-09-02 16:06:10|178673.6|178543.6|178673.1|178543.1|178673.6|178543.6|178673.1|178543.1|2
1725293180000|2024-09-02 16:06:20|178672.5|178542.5|178672.5|178542.5|178672.5|178542.5|178672.5|178542.5|1
1725293190000|2024-09-02 16:06:30|178673.2|178543.2|178673.2|178543.2|178673.7|178543.7|178673.2|178543.2|3
1725293200000|2024-09-02 16:06:40|178678.5|178548.5|178678.2|178548.2|178679|178549|178678.2|178548.2|3
1725293210000|2024-09-02 16:06:50|178676.8|178546.8|178673.9|178543.9|178676.8|178546.8|178673.9|178543.9|4
1725293220000|2024-09-02 16:07:00|178667.2|178537.2|178667.7|178537.7|178668.3|178538.3|178667.2|178537.2|3
1725293240000|2024-09-02 16:07:20|178666.6|178536.6|178667.6|178537.6|178669|178539|178664.7|178534.7|6
1725293250000|2024-09-02 16:07:30|178665.9|178535.9|178665.1|178535.1|178665.9|178535.9|178665.1|178535.1|2
1725293260000|2024-09-02 16:07:40|178671|178541|178671.3|178541.3|178673.1|178543.1|178671|178541|3
1725293270000|2024-09-02 16:07:50|178670.9|178540.9|178671.4|178541.4|178671.4|178541.4|178670.9|178540.9|2
1725293280000|2024-09-02 16:08:00|178665.1|178535.1|178665.1|178535.1|178665.1|178535.1|178665.1|178535.1|1
1725293310000|2024-09-02 16:08:30|178671.4|178541.4|178671.4|178541.4|178671.4|178541.4|178671.4|178541.4|1
1725293330000|2024-09-02 16:08:50|178672.9|178542.9|178664.9|178534.9|178672.9|178542.9|178664.9|178534.9|3
1725293360000|2024-09-02 16:09:20|178671.2|178541.2|178671.2|178541.2|178671.2|178541.2|178671.2|178541.2|1
1725293370000|2024-09-02 16:09:30|178671.8|178541.8|178675.7|178545.7|178675.7|178545.7|178671.8|178541.8|3
1725293380000|2024-09-02 16:09:40|178669.9|178539.9|178669.9|178539.9|178669.9|178539.9|178669.9|178539.9|1
1725293390000|2024-09-02 16:09:50|178670.2|178540.2|178667.2|178537.2|178670.2|178540.2|178667.2|178537.2|3
1725293400000|2024-09-02 16:10:00|178666.3|178536.3|178666.3|178536.3|178666.3|178536.3|178666.3|178536.3|1
1725293420000|2024-09-02 16:10:20|178670.9|178540.9|178669.9|178539.9|178670.9|178540.9|178667.8|178537.8|3
1725293430000|2024-09-02 16:10:30|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1725293440000|2024-09-02 16:10:40|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|1
1725293470000|2024-09-02 16:11:10|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1725293490000|2024-09-02 16:11:30|178664.4|178534.4|178664.4|178534.4|178664.4|178534.4|178664.4|178534.4|1
1725293500000|2024-09-02 16:11:40|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|1
1725293510000|2024-09-02 16:11:50|178667.5|178537.5|178668.6|178538.6|178668.6|178538.6|178667.5|178537.5|3
1725293530000|2024-09-02 16:12:10|178676.2|178546.2|178676.2|178546.2|178676.2|178546.2|178676.2|178546.2|1
1725293540000|2024-09-02 16:12:20|178675.2|178545.2|178675.2|178545.2|178675.2|178545.2|178675.2|178545.2|1
1725293550000|2024-09-02 16:12:30|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|1
1725293560000|2024-09-02 16:12:40|178668.6|178538.6|178668.1|178538.1|178668.6|178538.6|178668.1|178538.1|2
1725293570000|2024-09-02 16:12:50|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|1
1725293600000|2024-09-02 16:13:20|178668.7|178538.7|178675.6|178545.6|178675.6|178545.6|178668|178538|4
1725293630000|2024-09-02 16:13:50|178676.4|178546.4|178670.6|178540.6|178678.4|178548.4|178670.6|178540.6|6
1725293640000|2024-09-02 16:14:00|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|1
1725293660000|2024-09-02 16:14:20|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725293680000|2024-09-02 16:14:40|178675.9|178545.9|178668.7|178538.7|178675.9|178545.9|178668.7|178538.7|3
1725293690000|2024-09-02 16:14:50|178669.9|178539.9|178669.4|178539.4|178669.9|178539.9|178669.4|178539.4|2
1725293710000|2024-09-02 16:15:10|178670|178540|178667.9|178537.9|178670|178540|178667.9|178537.9|2
1725293720000|2024-09-02 16:15:20|178674.2|178544.2|178674.2|178544.2|178674.2|178544.2|178674.2|178544.2|1
1725293730000|2024-09-02 16:15:30|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|1
1725293740000|2024-09-02 16:15:40|178669.6|178539.6|178669|178539|178669.6|178539.6|178668.2|178538.2|3
1725293770000|2024-09-02 16:16:10|178675.6|178545.6|178675.6|178545.6|178675.6|178545.6|178675.6|178545.6|1
1725293780000|2024-09-02 16:16:20|178675.9|178545.9|178674.6|178544.6|178675.9|178545.9|178674.6|178544.6|2
1725293790000|2024-09-02 16:16:30|178668.2|178538.2|178668.2|178538.2|178668.2|178538.2|178668.2|178538.2|1
1725293800000|2024-09-02 16:16:40|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|1
1725293810000|2024-09-02 16:16:50|178676.1|178546.1|178675.8|178545.8|178676.1|178546.1|178675.8|178545.8|2
1725293820000|2024-09-02 16:17:00|178670.2|178540.2|178676.6|178546.6|178682.6|178552.6|178668.4|178538.4|6
1725293850000|2024-09-02 16:17:30|178670.1|178540.1|178671|178541|178672.2|178542.2|178670.1|178540.1|4
1725293870000|2024-09-02 16:17:50|178676.3|178546.3|178679.9|178549.9|178683.1|178553.1|178676.3|178546.3|4
1725293880000|2024-09-02 16:18:00|178687.4|178557.4|178678.3|178548.3|178687.4|178557.4|178678.3|178548.3|9
1725293910000|2024-09-02 16:18:30|178671.4|178541.4|178677|178547|178678.3|178548.3|178671.4|178541.4|3
1725293920000|2024-09-02 16:18:40|178675|178545|178674.6|178544.6|178676|178546|178674.6|178544.6|3
1725293940000|2024-09-02 16:19:00|178680.9|178550.9|178680.9|178550.9|178680.9|178550.9|178680.9|178550.9|1
1725293960000|2024-09-02 16:19:20|178674.6|178544.6|178675.9|178545.9|178675.9|178545.9|178674.6|178544.6|2
1725293980000|2024-09-02 16:19:40|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|1
1725293990000|2024-09-02 16:19:50|178669|178539|178677.4|178547.4|178678.3|178548.3|178669|178539|4
1725294010000|2024-09-02 16:20:10|178671.9|178541.9|178670.1|178540.1|178676.4|178546.4|178670.1|178540.1|3
1725294020000|2024-09-02 16:20:20|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|1
1725294030000|2024-09-02 16:20:30|178670|178540|178670|178540|178670|178540|178670|178540|1
1725294040000|2024-09-02 16:20:40|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1725294050000|2024-09-02 16:20:50|178687.2|178557.2|178678.8|178548.8|178687.2|178557.2|178678.8|178548.8|2
1725294060000|2024-09-02 16:21:00|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|1
1725294070000|2024-09-02 16:21:10|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|1
1725294080000|2024-09-02 16:21:20|178669.2|178539.2|178667.7|178537.7|178669.2|178539.2|178667.7|178537.7|2
1725294090000|2024-09-02 16:21:30|178670|178540|178668|178538|178670.2|178540.2|178668|178538|5
1725294100000|2024-09-02 16:21:40|178670.4|178540.4|178674.7|178544.7|178674.7|178544.7|178668.2|178538.2|3
1725294120000|2024-09-02 16:22:00|178675.4|178545.4|178668.7|178538.7|178675.4|178545.4|178668.7|178538.7|2
1725294150000|2024-09-02 16:22:30|178669.1|178539.1|178675.1|178545.1|178675.1|178545.1|178669.1|178539.1|2
1725294160000|2024-09-02 16:22:40|178678.4|178548.4|178676.1|178546.1|178678.4|178548.4|178676.1|178546.1|2
1725294180000|2024-09-02 16:23:00|178669.7|178539.7|178669.7|178539.7|178669.7|178539.7|178669.7|178539.7|1
1725294210000|2024-09-02 16:23:30|178677.3|178547.3|178683.1|178553.1|178683.1|178553.1|178677.3|178547.3|2
1725294220000|2024-09-02 16:23:40|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|1
1725294240000|2024-09-02 16:24:00|178677.3|178547.3|178669.8|178539.8|178677.3|178547.3|178669.8|178539.8|2
1725294250000|2024-09-02 16:24:10|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|1
1725294260000|2024-09-02 16:24:20|178669.8|178539.8|178677.3|178547.3|178677.3|178547.3|178669.8|178539.8|2
1725294270000|2024-09-02 16:24:30|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|1
1725294290000|2024-09-02 16:24:50|178676.5|178546.5|178677.7|178547.7|178677.7|178547.7|178676.5|178546.5|2
1725294300000|2024-09-02 16:25:00|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|1
1725294310000|2024-09-02 16:25:10|178677.7|178547.7|178677.1|178547.1|178677.7|178547.7|178677.1|178547.1|2
1725294320000|2024-09-02 16:25:20|178675.9|178545.9|178675.9|178545.9|178675.9|178545.9|178675.9|178545.9|1
1725294330000|2024-09-02 16:25:30|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|1
1725294340000|2024-09-02 16:25:40|178675.9|178545.9|178659.9|178529.9|178675.9|178545.9|178659.9|178529.9|5
1725294350000|2024-09-02 16:25:50|178660.7|178530.7|178668.3|178538.3|178668.3|178538.3|178660.7|178530.7|2
1725294370000|2024-09-02 16:26:10|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|1
1725294380000|2024-09-02 16:26:20|178670.6|178540.6|178668.5|178538.5|178670.6|178540.6|178658.8|178528.8|5
1725294400000|2024-09-02 16:26:40|178669.5|178539.5|178669.5|178539.5|178669.5|178539.5|178669.5|178539.5|1
1725294410000|2024-09-02 16:26:50|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|1
1725294430000|2024-09-02 16:27:10|178662.2|178532.2|178662.2|178532.2|178662.2|178532.2|178662.2|178532.2|1
1725294440000|2024-09-02 16:27:20|178664.6|178534.6|178674.5|178544.5|178674.6|178544.6|178664.6|178534.6|4
1725294450000|2024-09-02 16:27:30|178673.9|178543.9|178674.5|178544.5|178674.5|178544.5|178673.9|178543.9|2
1725294460000|2024-09-02 16:27:40|178675.7|178545.7|178675.7|178545.7|178675.7|178545.7|178675.7|178545.7|1
1725294470000|2024-09-02 16:27:50|178674.4|178544.4|178674.4|178544.4|178674.4|178544.4|178674.4|178544.4|1
1725294490000|2024-09-02 16:28:10|178669.8|178539.8|178669.8|178539.8|178669.8|178539.8|178669.8|178539.8|1
1725294510000|2024-09-02 16:28:30|178669.1|178539.1|178669.1|178539.1|178669.1|178539.1|178669.1|178539.1|1
1725294520000|2024-09-02 16:28:40|178673.5|178543.5|178672|178542|178673.5|178543.5|178672|178542|2
1725294530000|2024-09-02 16:28:50|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|1
1725294540000|2024-09-02 16:29:00|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|1
1725294580000|2024-09-02 16:29:40|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|1
1725294590000|2024-09-02 16:29:50|178669.3|178539.3|178669.3|178539.3|178669.3|178539.3|178669.3|178539.3|1
1725294600000|2024-09-02 16:30:00|178670.5|178540.5|178662.7|178532.7|178670.5|178540.5|178662.7|178532.7|3
1725294630000|2024-09-02 16:30:30|178661.4|178531.4|178667|178537|178667|178537|178661.4|178531.4|2
1725294650000|2024-09-02 16:30:50|178667.1|178537.1|178667.1|178537.1|178667.1|178537.1|178667.1|178537.1|1
1725294660000|2024-09-02 16:31:00|178661.3|178531.3|178661.3|178531.3|178661.3|178531.3|178661.3|178531.3|1
1725294690000|2024-09-02 16:31:30|178667.1|178537.1|178673.5|178543.5|178673.5|178543.5|178667.1|178537.1|5
1725294700000|2024-09-02 16:31:40|178669.7|178539.7|178675.5|178545.5|178675.5|178545.5|178669.7|178539.7|3
1725294710000|2024-09-02 16:31:50|178682.7|178552.7|178681.1|178551.1|178682.7|178552.7|178681.1|178551.1|5
1725294720000|2024-09-02 16:32:00|178682.8|178552.8|178681.8|178551.8|178682.9|178552.9|178681.4|178551.4|4
1725294730000|2024-09-02 16:32:10|178683.2|178553.2|178681.8|178551.8|178683.2|178553.2|178681.8|178551.8|2
1725294740000|2024-09-02 16:32:20|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|1
1725294750000|2024-09-02 16:32:30|178680.4|178550.4|178685|178555|178686|178556|178680.4|178550.4|3
1725294760000|2024-09-02 16:32:40|178684.6|178554.6|178678.7|178548.7|178684.6|178554.6|178678.7|178548.7|5
1725294770000|2024-09-02 16:32:50|178678.5|178548.5|178677.7|178547.7|178684.2|178554.2|178677.7|178547.7|5
1725294780000|2024-09-02 16:33:00|178677.6|178547.6|178691.6|178561.6|178693.8|178563.8|178677.5|178547.5|7
1725294790000|2024-09-02 16:33:10|178710.6|178580.6|178720.3|178590.3|178733.9|178603.9|178710.6|178580.6|7
1725294800000|2024-09-02 16:33:20|178720.4|178590.4|178720.4|178590.4|178720.4|178590.4|178720.4|178590.4|1
1725294820000|2024-09-02 16:33:40|178720.3|178590.3|178727.5|178597.5|178728.7|178598.7|178717.7|178587.7|4
1725294830000|2024-09-02 16:33:50|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|1
1725294840000|2024-09-02 16:34:00|178728.6|178598.6|178710.5|178580.5|178728.6|178598.6|178710.5|178580.5|3
1725294850000|2024-09-02 16:34:10|178710.6|178580.6|178710.5|178580.5|178710.6|178580.6|178710.5|178580.5|2
1725294860000|2024-09-02 16:34:20|178713.1|178583.1|178712|178582|178714.7|178584.7|178704.6|178574.6|10
1725294870000|2024-09-02 16:34:30|178710.6|178580.6|178727.2|178597.2|178727.2|178597.2|178710.6|178580.6|2
1725294890000|2024-09-02 16:34:50|178716.3|178586.3|178754.9|178624.9|178754.9|178661.3|178716.3|178586.3|5
1725294900000|2024-09-02 16:35:00|178757.2|178627.2|178755.1|178625.1|178757.2|178627.2|178754.2|178624.2|4
1725294910000|2024-09-02 16:35:10|178754.1|178624.1|178759.7|178629.7|178759.7|178629.7|178754.1|178624.1|2
1725294920000|2024-09-02 16:35:20|178759.9|178629.9|178756.9|178626.9|178759.9|178629.9|178756.9|178626.9|3
1725294940000|2024-09-02 16:35:40|178752.5|178622.5|178720.4|178590.4|178752.5|178622.5|178720.4|178590.4|5
1725294950000|2024-09-02 16:35:50|178719.7|178589.7|178713.7|178583.7|178727.4|178597.4|178713.7|178583.7|8
1725294960000|2024-09-02 16:36:00|178713.4|178583.4|178713.1|178583.1|178713.4|178583.4|178713.1|178583.1|2
1725294970000|2024-09-02 16:36:10|178716.7|178586.7|178716.7|178586.7|178716.7|178586.7|178716.7|178586.7|1
1725294980000|2024-09-02 16:36:20|178716.3|178586.3|178716.3|178586.3|178716.3|178586.3|178716.3|178586.3|1
1725295000000|2024-09-02 16:36:40|178721.6|178591.6|178721.6|178591.6|178721.6|178591.6|178721.6|178591.6|1
1725295030000|2024-09-02 16:37:10|178720.7|178590.7|178714.2|178584.2|178720.7|178590.7|178714.2|178584.2|4
1725295040000|2024-09-02 16:37:20|178715.2|178585.2|178714.5|178584.5|178715.2|178585.2|178714.5|178584.5|2
1725295060000|2024-09-02 16:37:40|178714.2|178584.2|178714.2|178584.2|178714.2|178584.2|178714.2|178584.2|1
1725295090000|2024-09-02 16:38:10|178714.5|178584.5|178714.5|178584.5|178714.5|178584.5|178714.5|178584.5|1
1725295110000|2024-09-02 16:38:30|178714|178584|178714|178584|178714|178584|178714|178584|1
1725295130000|2024-09-02 16:38:50|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|1
1725295140000|2024-09-02 16:39:00|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|1
1725295170000|2024-09-02 16:39:30|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|1
1725295200000|2024-09-02 16:40:00|178711.6|178581.6|178710.7|178580.7|178711.6|178581.6|178710.7|178580.7|2
1725295210000|2024-09-02 16:40:10|178710.9|178580.9|178710.9|178580.9|178710.9|178580.9|178710.9|178580.9|1
1725295220000|2024-09-02 16:40:20|178711.4|178581.4|178711.4|178581.4|178711.4|178581.4|178711.4|178581.4|1
1725295230000|2024-09-02 16:40:30|178710.8|178580.8|178710.8|178580.8|178710.8|178580.8|178710.8|178580.8|1
1725295250000|2024-09-02 16:40:50|178710.1|178580.1|178710.1|178580.1|178710.1|178580.1|178710.1|178580.1|1
1725295280000|2024-09-02 16:41:20|178710.7|178580.7|178711.1|178581.1|178711.6|178581.6|178710.7|178580.7|3
1725295290000|2024-09-02 16:41:30|178711.6|178581.6|178711|178581|178711.6|178581.6|178711|178581|2
1725295310000|2024-09-02 16:41:50|178710.5|178580.5|178710.5|178580.5|178710.5|178580.5|178710.5|178580.5|1
1725295320000|2024-09-02 16:42:00|178708.3|178578.3|178698.5|178568.5|178708.3|178578.3|178697.6|178567.6|4
1725295330000|2024-09-02 16:42:10|178700.2|178570.2|178700.2|178570.2|178700.2|178570.2|178700.2|178570.2|1
1725295370000|2024-09-02 16:42:50|178698.5|178568.5|178696|178566|178698.5|178568.5|178696|178566|2
1725295380000|2024-09-02 16:43:00|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|1
1725295390000|2024-09-02 16:43:10|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|1
1725295410000|2024-09-02 16:43:30|178698.1|178568.1|178698.1|178568.1|178698.1|178568.1|178698.1|178568.1|1
1725295420000|2024-09-02 16:43:40|178695.8|178565.8|178695.8|178565.8|178695.8|178565.8|178695.8|178565.8|1
1725295440000|2024-09-02 16:44:00|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|1
1725295460000|2024-09-02 16:44:20|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|1
1725295470000|2024-09-02 16:44:30|178697.8|178567.8|178696|178566|178697.8|178567.8|178696|178566|2
1725295490000|2024-09-02 16:44:50|178692.6|178562.6|178694.8|178564.8|178694.8|178564.8|178692.2|178562.2|3
1725295500000|2024-09-02 16:45:00|178697.2|178567.2|178697.2|178567.2|178697.2|178567.2|178697.2|178567.2|1
1725295530000|2024-09-02 16:45:30|178694.9|178564.9|178695.2|178565.2|178695.2|178565.2|178694.9|178564.9|2
1725295550000|2024-09-02 16:45:50|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|1
1725295580000|2024-09-02 16:46:20|178695.2|178565.2|178695.2|178565.2|178695.2|178565.2|178695.2|178565.2|1
1725295590000|2024-09-02 16:46:30|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|1
1725295600000|2024-09-02 16:46:40|178695.1|178565.1|178695.1|178565.1|178695.1|178565.1|178695.1|178565.1|1
1725295610000|2024-09-02 16:46:50|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|1
1725295640000|2024-09-02 16:47:20|178699.7|178569.7|178695.5|178565.5|178699.7|178569.7|178695.5|178565.5|2
1725295650000|2024-09-02 16:47:30|178695.2|178565.2|178695.2|178565.2|178695.2|178565.2|178694.6|178564.6|3
1725295660000|2024-09-02 16:47:40|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|1
1725295670000|2024-09-02 16:47:50|178699.2|178569.2|178701.5|178571.5|178701.5|178571.5|178699.2|178569.2|2
1725295680000|2024-09-02 16:48:00|178701.2|178571.2|178700.4|178570.4|178703.6|178573.6|178700.4|178570.4|4
1725295690000|2024-09-02 16:48:10|178700.1|178570.1|178700.1|178570.1|178700.1|178570.1|178700.1|178570.1|1
1725295700000|2024-09-02 16:48:20|178700.2|178570.2|178700.9|178570.9|178700.9|178570.9|178700.2|178570.2|2
1725295710000|2024-09-02 16:48:30|178698.5|178568.5|178698.5|178568.5|178698.5|178568.5|178698.5|178568.5|1
1725295720000|2024-09-02 16:48:40|178700.8|178570.8|178700.8|178570.8|178700.8|178570.8|178700.8|178570.8|1
1725295730000|2024-09-02 16:48:50|178702.4|178572.4|178700.5|178570.5|178702.4|178572.4|178700.5|178570.5|2
1725295740000|2024-09-02 16:49:00|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|1
1725295750000|2024-09-02 16:49:10|178697.4|178567.4|178697.4|178567.4|178697.4|178567.4|178697.4|178567.4|1
1725295760000|2024-09-02 16:49:20|178694.9|178564.9|178694.4|178564.4|178694.9|178564.9|178694.4|178564.4|2
1725295770000|2024-09-02 16:49:30|178697.6|178567.6|178697.9|178567.9|178697.9|178567.9|178697.6|178567.6|2
1725295800000|2024-09-02 16:50:00|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|1
1725295820000|2024-09-02 16:50:20|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|1
1725295830000|2024-09-02 16:50:30|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|1
1725295860000|2024-09-02 16:51:00|178695|178565|178695|178565|178695|178565|178695|178565|1
1725295870000|2024-09-02 16:51:10|178694.6|178564.6|178694.6|178564.6|178694.6|178564.6|178694.6|178564.6|1
1725295880000|2024-09-02 16:51:20|178697.7|178567.7|178699.3|178569.3|178699.3|178569.3|178697.7|178567.7|2
1725295900000|2024-09-02 16:51:40|178699.4|178569.4|178699.4|178569.4|178699.4|178569.4|178699.4|178569.4|1
1725295920000|2024-09-02 16:52:00|178696.9|178566.9|178696.9|178566.9|178696.9|178566.9|178696.9|178566.9|1
1725295930000|2024-09-02 16:52:10|178698|178568|178699.1|178569.1|178699.1|178569.1|178698|178568|2
1725295940000|2024-09-02 16:52:20|178701.1|178571.1|178701.1|178571.1|178701.1|178571.1|178701.1|178571.1|1
1725295950000|2024-09-02 16:52:30|178698.9|178568.9|178696.2|178566.2|178698.9|178568.9|178693.9|178563.9|6
1725295970000|2024-09-02 16:52:50|178692.6|178562.6|178692.6|178562.6|178692.6|178562.6|178692.6|178562.6|1
1725295980000|2024-09-02 16:53:00|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|1
1725295990000|2024-09-02 16:53:10|178695|178565|178697.9|178567.9|178697.9|178567.9|178694.2|178564.2|4
1725296020000|2024-09-02 16:53:40|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|1
1725296030000|2024-09-02 16:53:50|178695|178565|178695|178565|178695|178565|178695|178565|1
1725296050000|2024-09-02 16:54:10|178697.8|178567.8|178697.8|178567.8|178697.8|178567.8|178697.8|178567.8|1
1725296080000|2024-09-02 16:54:40|178695|178565|178695|178565|178695|178565|178695|178565|1
1725296100000|2024-09-02 16:55:00|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|1
1725296110000|2024-09-02 16:55:10|178698.4|178568.4|178701.3|178571.3|178706.1|178576.1|178698.4|178568.4|4
1725296130000|2024-09-02 16:55:30|178699.6|178569.6|178699.6|178569.6|178699.6|178569.6|178699.6|178569.6|1
1725296140000|2024-09-02 16:55:40|178699|178569|178699|178569|178699|178569|178699|178569|1
1725296160000|2024-09-02 16:56:00|178700.9|178570.9|178672.9|178542.9|178701.4|178571.4|178672.9|178542.9|5
1725296170000|2024-09-02 16:56:10|178670.9|178540.9|178670.9|178540.9|178677.9|178547.9|178670.9|178540.9|3
1725296190000|2024-09-02 16:56:30|178673|178543|178673.4|178543.4|178673.4|178543.4|178673|178543|3
1725296200000|2024-09-02 16:56:40|178674.5|178544.5|178677|178547|178677|178547|178674.5|178544.5|3
1725296210000|2024-09-02 16:56:50|178678.3|178548.3|178680.9|178550.9|178680.9|178550.9|178678.3|178548.3|2
1725296220000|2024-09-02 16:57:00|178681|178551|178681|178551|178681|178551|178681|178551|1
1725296240000|2024-09-02 16:57:20|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|1
1725296250000|2024-09-02 16:57:30|178681.2|178551.2|178677|178547|178681.2|178551.2|178677|178547|3
1725296260000|2024-09-02 16:57:40|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725296270000|2024-09-02 16:57:50|178680.1|178550.1|178680.1|178550.1|178680.1|178550.1|178680.1|178550.1|1
1725296290000|2024-09-02 16:58:10|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|1
1725296300000|2024-09-02 16:58:20|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|1
1725296320000|2024-09-02 16:58:40|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|1
1725296350000|2024-09-02 16:59:10|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|1
1725296370000|2024-09-02 16:59:30|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725296380000|2024-09-02 16:59:40|178680.1|178550.1|178668.3|178538.3|178680.1|178550.1|178662.5|178532.5|10
1725296390000|2024-09-02 16:59:50|178665.1|178535.1|178685.8|178555.8|178689.3|178559.3|178665.1|178535.1|21
1725296400000|2024-09-02 17:00:00|178689.7|178559.7|178690.6|178560.6|178691|178561|178689.7|178559.7|3
1725296410000|2024-09-02 17:00:10|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|1
1725296420000|2024-09-02 17:00:20|178690.4|178560.4|178690.4|178560.4|178690.4|178560.4|178690.4|178560.4|1
1725296430000|2024-09-02 17:00:30|178684.8|178554.8|178672.9|178542.9|178686|178556|178672.9|178542.9|6
1725296440000|2024-09-02 17:00:40|178668.4|178538.4|178685.9|178555.9|178687.2|178557.2|178668.4|178538.4|3
1725296450000|2024-09-02 17:00:50|178687.1|178557.1|178687.1|178557.1|178687.1|178557.1|178687.1|178557.1|1
1725296460000|2024-09-02 17:01:00|178685|178555|178685|178555|178685|178555|178685|178555|1
1725296470000|2024-09-02 17:01:10|178682.6|178552.6|178682.6|178552.6|178682.6|178552.6|178682.6|178552.6|1
1725296490000|2024-09-02 17:01:30|178686.6|178556.6|178686.6|178556.6|178686.6|178556.6|178686.6|178556.6|1
1725296500000|2024-09-02 17:01:40|178687.6|178557.6|178687.1|178557.1|178687.7|178557.7|178686.8|178556.8|4
1725296510000|2024-09-02 17:01:50|178687.6|178557.6|178686.2|178556.2|178687.6|178557.6|178686.2|178556.2|3
1725296520000|2024-09-02 17:02:00|178687|178557|178686.5|178556.5|178687|178557|178686.5|178556.5|2
1725296530000|2024-09-02 17:02:10|178682.4|178552.4|178682.4|178552.4|178682.4|178552.4|178682.4|178552.4|1
1725296540000|2024-09-02 17:02:20|178682.5|178552.5|178675.4|178545.4|178682.5|178552.5|178662.4|178532.4|5
1725296550000|2024-09-02 17:02:30|178678|178548|178682.9|178552.9|178682.9|178552.9|178676.4|178546.4|5
1725296560000|2024-09-02 17:02:40|178682.8|178552.8|178682.2|178552.2|178684.4|178554.4|178682.2|178552.2|4
1725296570000|2024-09-02 17:02:50|178683.4|178553.4|178683.9|178553.9|178685|178555|178679.6|178549.6|10
1725296580000|2024-09-02 17:03:00|178682.8|178552.8|178682.9|178552.9|178682.9|178552.9|178679.4|178549.4|5
1725296590000|2024-09-02 17:03:10|178683.1|178553.1|178682.3|178552.3|178683.1|178553.1|178681.5|178551.5|4
1725296600000|2024-09-02 17:03:20|178679.4|178549.4|178683.5|178553.5|178683.5|178553.5|178679.4|178549.4|2
1725296620000|2024-09-02 17:03:40|178681.9|178551.9|178684|178554|178684|178554|178680.9|178550.9|4
1725296630000|2024-09-02 17:03:50|178683|178553|178678.3|178548.3|178683|178553|178676|178546|4
1725296640000|2024-09-02 17:04:00|178679.9|178549.9|178671.6|178541.6|178679.9|178549.9|178671.6|178541.6|5
1725296650000|2024-09-02 17:04:10|178672.8|178542.8|178678.8|178548.8|178679.7|178549.7|178672.8|178542.8|3
1725296660000|2024-09-02 17:04:20|178682.7|178552.7|178682.5|178552.5|178682.7|178552.7|178682.5|178552.5|2
1725296670000|2024-09-02 17:04:30|178681.5|178551.5|178680.7|178550.7|178681.5|178551.5|178678.2|178548.2|4
1725296680000|2024-09-02 17:04:40|178678.2|178548.2|178680.4|178550.4|178680.5|178550.5|178677.9|178547.9|6
1725296690000|2024-09-02 17:04:50|178677.7|178547.7|178678.6|178548.6|178678.6|178548.6|178672.4|178542.4|6
1725296700000|2024-09-02 17:05:00|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|1
1725296710000|2024-09-02 17:05:10|178677.6|178547.6|178682.7|178552.7|178682.7|178552.7|178677.6|178547.6|3
1725296720000|2024-09-02 17:05:20|178675.9|178545.9|178673.7|178543.7|178675.9|178545.9|178671.7|178541.7|4
1725296730000|2024-09-02 17:05:30|178669.9|178539.9|178683|178553|178683|178553|178667.9|178537.9|11
1725296740000|2024-09-02 17:05:40|178681.8|178551.8|178679|178549|178683.2|178553.2|178679|178549|6
1725296750000|2024-09-02 17:05:50|178677.5|178547.5|178679.3|178549.3|178679.3|178549.3|178677.5|178547.5|2
1725296760000|2024-09-02 17:06:00|178679.2|178549.2|178676.4|178546.4|178679.2|178549.2|178676.4|178546.4|4
1725296770000|2024-09-02 17:06:10|178679.4|178549.4|178683.6|178553.6|178683.6|178553.6|178679.4|178549.4|2
1725296790000|2024-09-02 17:06:30|178684.3|178554.3|178683.8|178553.8|178684.3|178554.3|178679.2|178549.2|7
1725296800000|2024-09-02 17:06:40|178679.7|178549.7|178679.7|178549.7|178679.7|178549.7|178679.7|178549.7|1
1725296810000|2024-09-02 17:06:50|178677.7|178547.7|178678.7|178548.7|178678.7|178548.7|178677.7|178547.7|2
1725296820000|2024-09-02 17:07:00|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|1
1725296830000|2024-09-02 17:07:10|178675.8|178545.8|178677.2|178547.2|178677.2|178547.2|178675.8|178545.8|2
1725296840000|2024-09-02 17:07:20|178682.7|178552.7|178684.3|178554.3|178684.3|178554.3|178669.4|178539.4|6
1725296850000|2024-09-02 17:07:30|178683.3|178553.3|178680.1|178550.1|178683.8|178553.8|178680.1|178550.1|3
1725296860000|2024-09-02 17:07:40|178679|178549|178677.2|178547.2|178679|178549|178673.3|178543.3|5
1725296870000|2024-09-02 17:07:50|178678.3|178548.3|178679.1|178549.1|178679.1|178549.1|178673|178543|5
1725296880000|2024-09-02 17:08:00|178680.2|178550.2|178683.7|178553.7|178683.7|178553.7|178680.2|178550.2|2
1725296890000|2024-09-02 17:08:10|178683.1|178553.1|178683.6|178553.6|178683.6|178553.6|178683|178553|3
1725296900000|2024-09-02 17:08:20|178683.7|178553.7|178683.4|178553.4|178683.7|178553.7|178681.6|178551.6|9
1725296910000|2024-09-02 17:08:30|178679.8|178549.8|178679.1|178549.1|178679.9|178549.9|178678.3|178548.3|6
1725296920000|2024-09-02 17:08:40|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725296930000|2024-09-02 17:08:50|178680.8|178550.8|178684.4|178554.4|178684.4|178554.4|178680.8|178550.8|2
1725296950000|2024-09-02 17:09:10|178686.5|178556.5|178684.5|178554.5|178686.5|178556.5|178684.5|178554.5|2
1725296960000|2024-09-02 17:09:20|178682.7|178552.7|178679.7|178549.7|178683.5|178553.5|178679.7|178549.7|3
1725296990000|2024-09-02 17:09:50|178683.5|178553.5|178683.5|178553.5|178683.5|178553.5|178683.5|178553.5|1
1725297000000|2024-09-02 17:10:00|178682.3|178552.3|178684|178554|178684|178554|178682.3|178552.3|4
1725297010000|2024-09-02 17:10:10|178682.8|178552.8|178683.5|178553.5|178683.8|178553.8|178682.8|178552.8|5
1725297020000|2024-09-02 17:10:20|178683.4|178553.4|178679.6|178549.6|178683.4|178553.4|178679|178549|4
1725297040000|2024-09-02 17:10:40|178680.9|178550.9|178682.7|178552.7|178682.7|178552.7|178677.3|178547.3|13
1725297050000|2024-09-02 17:10:50|178683.3|178553.3|178683.3|178553.3|178683.3|178553.3|178680.8|178550.8|6
1725297060000|2024-09-02 17:11:00|178683.9|178553.9|178683.3|178553.3|178683.9|178553.9|178681.8|178551.8|7
1725297070000|2024-09-02 17:11:10|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725297090000|2024-09-02 17:11:30|178679.4|178549.4|178680|178550|178680|178550|178679.4|178549.4|2
1725297100000|2024-09-02 17:11:40|178683.2|178553.2|178683.3|178553.3|178683.9|178553.9|178681.5|178551.5|6
1725297130000|2024-09-02 17:12:10|178682|178552|178679.9|178549.9|178682.5|178552.5|178678.7|178548.7|8
1725297140000|2024-09-02 17:12:20|178679.3|178549.3|178679.4|178549.4|178679.4|178549.4|178679.3|178549.3|2
1725297150000|2024-09-02 17:12:30|178678.8|178548.8|178682.1|178552.1|178682.1|178552.1|178678.8|178548.8|2
1725297160000|2024-09-02 17:12:40|178682.2|178552.2|178683.6|178553.6|178683.6|178553.6|178681.6|178551.6|9
1725297170000|2024-09-02 17:12:50|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|1
1725297180000|2024-09-02 17:13:00|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|1
1725297190000|2024-09-02 17:13:10|178680.6|178550.6|178680.6|178550.6|178680.6|178550.6|178679.4|178549.4|8
1725297200000|2024-09-02 17:13:20|178679.8|178549.8|178680.5|178550.5|178680.7|178550.7|178679.4|178549.4|5
1725297210000|2024-09-02 17:13:30|178685.4|178555.4|178685.4|178555.4|178685.4|178555.4|178685.4|178555.4|1
1725297240000|2024-09-02 17:14:00|178685.7|178555.7|178680.6|178550.6|178685.8|178555.8|178680.6|178550.6|5
1725297260000|2024-09-02 17:14:20|178685.3|178555.3|178681.5|178551.5|178685.3|178555.3|178681.5|178551.5|4
1725297270000|2024-09-02 17:14:30|178682.8|178552.8|178688.4|178558.4|178688.9|178558.9|178679.4|178549.4|8
1725297280000|2024-09-02 17:14:40|178681|178551|178678|178548|178681|178551|178676.7|178546.7|4
1725297290000|2024-09-02 17:14:50|178676.5|178546.5|178677.8|178547.8|178684.2|178554.2|178676.5|178546.5|10
1725297300000|2024-09-02 17:15:00|178679.6|178549.6|178672.2|178542.2|178679.6|178549.6|178670.5|178540.5|5
1725297320000|2024-09-02 17:15:20|178677.2|178547.2|178678.2|178548.2|178678.3|178548.3|178675.6|178545.6|5
1725297330000|2024-09-02 17:15:30|178676.8|178546.8|178677.9|178547.9|178677.9|178547.9|178674.7|178544.7|9
1725297340000|2024-09-02 17:15:40|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|1
1725297350000|2024-09-02 17:15:50|178671.7|178541.7|178671|178541|178672.7|178542.7|178671|178541|3
1725297370000|2024-09-02 17:16:10|178669.6|178539.6|178681.1|178551.1|178681.7|178551.7|178669.6|178539.6|12
1725297380000|2024-09-02 17:16:20|178681.8|178551.8|178677.2|178547.2|178681.9|178551.9|178677.2|178547.2|14
1725297390000|2024-09-02 17:16:30|178676.1|178546.1|178677.9|178547.9|178680.9|178550.9|178674|178544|12
1725297400000|2024-09-02 17:16:40|178677|178547|178673.3|178543.3|178681.3|178551.3|178673.3|178543.3|19
1725297410000|2024-09-02 17:16:50|178670.3|178540.3|178672.7|178542.7|178677.7|178547.7|178670.3|178540.3|13
1725297420000|2024-09-02 17:17:00|178670.5|178540.5|178673.3|178543.3|178678.2|178548.2|178670.5|178540.5|10
1725297430000|2024-09-02 17:17:10|178678.1|178548.1|178679.8|178549.8|178682|178552|178673.7|178543.7|19
1725297440000|2024-09-02 17:17:20|178680.9|178550.9|178679.2|178549.2|178681|178551|178678.6|178548.6|5
1725297460000|2024-09-02 17:17:40|178674.9|178544.9|178674.9|178544.9|178674.9|178544.9|178674.9|178544.9|1
1725297470000|2024-09-02 17:17:50|178672.1|178542.1|178673.5|178543.5|178675.3|178545.3|178672.1|178542.1|6
1725297480000|2024-09-02 17:18:00|178671.5|178541.5|178678|178548|178678.3|178548.3|178669.1|178539.1|11
1725297490000|2024-09-02 17:18:10|178675.7|178545.7|178677.5|178547.5|178678.5|178548.5|178674.4|178544.4|13
1725297500000|2024-09-02 17:18:20|178675.8|178545.8|178677.7|178547.7|178678|178548|178675.8|178545.8|3
1725297510000|2024-09-02 17:18:30|178675.2|178545.2|178670.1|178540.1|178677.6|178547.6|178670.1|178540.1|7
1725297520000|2024-09-02 17:18:40|178672.1|178542.1|178669.4|178539.4|178673|178543|178668.4|178538.4|15
1725297530000|2024-09-02 17:18:50|178673.6|178543.6|178673|178543|178674.5|178544.5|178670.6|178540.6|8
1725297540000|2024-09-02 17:19:00|178671.4|178541.4|178674.7|178544.7|178677.9|178547.9|178667.7|178537.7|12
1725297550000|2024-09-02 17:19:10|178672.7|178542.7|178681.5|178551.5|178681.5|178551.5|178672.7|178542.7|10
1725297560000|2024-09-02 17:19:20|178679.8|178549.8|178680.5|178550.5|178681.2|178551.2|178679.6|178549.6|4
1725297570000|2024-09-02 17:19:30|178678.3|178548.3|178678.3|178548.3|178678.3|178548.3|178678.3|178548.3|1
1725297580000|2024-09-02 17:19:40|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|1
1725297590000|2024-09-02 17:19:50|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|1
1725297600000|2024-09-02 17:20:00|178681.9|178551.9|178683.4|178553.4|178683.4|178553.4|178677.6|178547.6|22
1725297610000|2024-09-02 17:20:10|178682.6|178552.6|178680.1|178550.1|178683.3|178553.3|178678.7|178548.7|28
1725297620000|2024-09-02 17:20:20|178681|178551|178684.6|178554.6|178687|178557|178678.3|178548.3|17
1725297630000|2024-09-02 17:20:30|178684.4|178554.4|178669.7|178539.7|178684.4|178554.4|178669.7|178539.7|12
1725297640000|2024-09-02 17:20:40|178670.3|178540.3|178680.2|178550.2|178680.7|178550.7|178670.3|178540.3|9
1725297650000|2024-09-02 17:20:50|178680.3|178550.3|178681.5|178551.5|178683.8|178553.8|178678.1|178548.1|9
1725297660000|2024-09-02 17:21:00|178679.5|178549.5|178678.7|178548.7|178679.8|178549.8|178677.9|178547.9|5
1725297670000|2024-09-02 17:21:10|178680.1|178550.1|178680.1|178550.1|178680.1|178550.1|178678.9|178548.9|4
1725297680000|2024-09-02 17:21:20|178672.1|178542.1|178673.3|178543.3|178675.9|178545.9|178672.1|178542.1|3
1725297690000|2024-09-02 17:21:30|178671.3|178541.3|178673.4|178543.4|178677.6|178547.6|178668.4|178538.4|16
1725297700000|2024-09-02 17:21:40|178670.6|178540.6|178682.9|178552.9|178682.9|178552.9|178670.6|178540.6|12
1725297710000|2024-09-02 17:21:50|178679.1|178549.1|178678.4|178548.4|178682.6|178552.6|178674.1|178544.1|8
1725297720000|2024-09-02 17:22:00|178678.7|178548.7|178680.9|178550.9|178682.1|178552.1|178676.2|178546.2|11
1725297730000|2024-09-02 17:22:10|178682.5|178552.5|178679.8|178549.8|178682.8|178552.8|178672.1|178542.1|11
1725297740000|2024-09-02 17:22:20|178674.6|178544.6|178672.1|178542.1|178680.6|178550.6|178671.5|178541.5|15
1725297750000|2024-09-02 17:22:30|178673.8|178543.8|178679.9|178549.9|178680.8|178550.8|178671|178541|20
1725297760000|2024-09-02 17:22:40|178683.4|178553.4|178678.7|178548.7|178684.1|178554.1|178674|178544|12
1725297770000|2024-09-02 17:22:50|178683.2|178553.2|178683.5|178553.5|178683.9|178553.9|178677.5|178547.5|14
1725297780000|2024-09-02 17:23:00|178682.8|178552.8|178679|178549|178683.6|178553.6|178675.8|178545.8|12
1725297790000|2024-09-02 17:23:10|178679.5|178549.5|178677.8|178547.8|178683.3|178553.3|178676.8|178546.8|16
1725297800000|2024-09-02 17:23:20|178674.3|178544.3|178673.4|178543.4|178683.6|178553.6|178669.4|178539.4|19
1725297810000|2024-09-02 17:23:30|178669.6|178539.6|178677|178547|178680|178550|178669.6|178539.6|14
1725297820000|2024-09-02 17:23:40|178674.4|178544.4|178672.1|178542.1|178682.9|178552.9|178669.6|178539.6|21
1725297830000|2024-09-02 17:23:50|178673.4|178543.4|178677.7|178547.7|178678.5|178548.5|178673.4|178543.4|6
1725297840000|2024-09-02 17:24:00|178678.3|178548.3|178680.6|178550.6|178680.6|178550.6|178675.4|178545.4|8
1725297850000|2024-09-02 17:24:10|178682.4|178552.4|178682.8|178552.8|178682.8|178552.8|178679.8|178549.8|4
1725297860000|2024-09-02 17:24:20|178679.4|178549.4|178673.2|178543.2|178679.4|178549.4|178673.2|178543.2|5
1725297870000|2024-09-02 17:24:30|178674.3|178544.3|178674.3|178544.3|178674.3|178544.3|178674.3|178544.3|1
1725297880000|2024-09-02 17:24:40|178671.4|178541.4|178679.2|178549.2|178679.2|178549.2|178666.3|178536.3|4
1725297890000|2024-09-02 17:24:50|178678.7|178548.7|178676.8|178546.8|178678.7|178548.7|178672.6|178542.6|15
1725297900000|2024-09-02 17:25:00|178676.9|178546.9|178678.9|178548.9|178679.3|178549.3|178674.6|178544.6|9
1725297910000|2024-09-02 17:25:10|178678.3|178548.3|178676.2|178546.2|178678.8|178548.8|178676.2|178546.2|7
1725297920000|2024-09-02 17:25:20|178671.2|178541.2|178677.1|178547.1|178680.3|178550.3|178668.4|178538.4|19
1725297930000|2024-09-02 17:25:30|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|1
1725297940000|2024-09-02 17:25:40|178682.2|178552.2|178677.8|178547.8|178682.2|178552.2|178677.8|178547.8|3
1725297950000|2024-09-02 17:25:50|178680.9|178550.9|178681.1|178551.1|178684|178554|178678.7|178548.7|9
1725297960000|2024-09-02 17:26:00|178679.8|178549.8|178682.9|178552.9|178683.6|178553.6|178679.8|178549.8|11
1725297970000|2024-09-02 17:26:10|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|1
1725297980000|2024-09-02 17:26:20|178678.6|178548.6|178674.3|178544.3|178680.6|178550.6|178674.3|178544.3|12
1725297990000|2024-09-02 17:26:30|178672.4|178542.4|178677|178547|178679|178549|178671.4|178541.4|12
1725298000000|2024-09-02 17:26:40|178676|178546|178678.9|178548.9|178678.9|178548.9|178676|178546|3
1725298010000|2024-09-02 17:26:50|178679.5|178549.5|178678.5|178548.5|178679.5|178549.5|178678.5|178548.5|2
1725298020000|2024-09-02 17:27:00|178679.7|178549.7|178674|178544|178680.3|178550.3|178674|178544|5
1725298030000|2024-09-02 17:27:10|178671.7|178541.7|178671.7|178541.7|178671.7|178541.7|178671.7|178541.7|1
1725298040000|2024-09-02 17:27:20|178671.4|178541.4|178672.2|178542.2|178674.6|178544.6|178671.3|178541.3|5
1725298050000|2024-09-02 17:27:30|178677.3|178547.3|178679.2|178549.2|178680.6|178550.6|178677.3|178547.3|9
1725298060000|2024-09-02 17:27:40|178681.3|178551.3|178678.9|178548.9|178681.3|178551.3|178678|178548|7
1725298080000|2024-09-02 17:28:00|178679|178549|178675.5|178545.5|178681.7|178551.7|178672.1|178542.1|12
1725298090000|2024-09-02 17:28:10|178676.7|178546.7|178673.7|178543.7|178676.7|178546.7|178673.7|178543.7|2
1725298100000|2024-09-02 17:28:20|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|1
1725298130000|2024-09-02 17:28:50|178675.5|178545.5|178675|178545|178680.4|178550.4|178672.3|178542.3|6
1725298140000|2024-09-02 17:29:00|178673.9|178543.9|178676.5|178546.5|178677.3|178547.3|178671.4|178541.4|14
1725298150000|2024-09-02 17:29:10|178672.7|178542.7|178677|178547|178678.2|178548.2|178672.2|178542.2|22
1725298160000|2024-09-02 17:29:20|178674.7|178544.7|178680.1|178550.1|178680.1|178550.1|178661.3|178531.3|7
1725298170000|2024-09-02 17:29:30|178678.7|178548.7|178679.3|178549.3|178681.2|178551.2|178674.5|178544.5|12
1725298180000|2024-09-02 17:29:40|178677.2|178547.2|178679.5|178549.5|178680.6|178550.6|178676.8|178546.8|6
1725298190000|2024-09-02 17:29:50|178675.6|178545.6|178713.5|178583.5|178713.5|178583.5|178670.6|178540.6|5
1725298210000|2024-09-02 17:30:10|178713.3|178583.3|178713.3|178583.3|178713.3|178583.3|178713.3|178583.3|1
1725298220000|2024-09-02 17:30:20|178698.3|178568.3|178703.9|178573.9|178703.9|178573.9|178698.3|178568.3|2
1725298230000|2024-09-02 17:30:30|178706.2|178576.2|178712.3|178582.3|178712.3|178582.3|178698|178568|7
1725298240000|2024-09-02 17:30:40|178712.1|178582.1|178672.9|178542.9|178712.1|178582.1|178664.9|178534.9|11
1725298250000|2024-09-02 17:30:50|178672.8|178542.8|178673.6|178543.6|178677.3|178547.3|178672.8|178542.8|6
1725298260000|2024-09-02 17:31:00|178660.5|178530.5|178665.3|178535.3|178665.3|178535.3|178659.7|178529.7|7
1725298270000|2024-09-02 17:31:10|178660.8|178530.8|178674.9|178544.9|178681.2|178551.2|178660.8|178530.8|9
1725298280000|2024-09-02 17:31:20|178667.7|178537.7|178670.1|178540.1|178675.2|178545.2|178667.7|178537.7|11
1725298290000|2024-09-02 17:31:30|178668.4|178538.4|178677|178547|178677.2|178547.2|178668.2|178538.2|15
1725298300000|2024-09-02 17:31:40|178675.1|178545.1|178685.4|178555.4|178685.4|178555.4|178670.7|178540.7|10
1725298310000|2024-09-02 17:31:50|178684.3|178554.3|178685|178555|178685|178555|178679.9|178549.9|12
1725298320000|2024-09-02 17:32:00|178684.8|178554.8|178681|178551|178684.8|178554.8|178678.9|178548.9|9
1725298330000|2024-09-02 17:32:10|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|1
1725298340000|2024-09-02 17:32:20|178675.3|178545.3|178679.7|178549.7|178680.9|178550.9|178675.3|178545.3|4
1725298350000|2024-09-02 17:32:30|178677.9|178547.9|178680.2|178550.2|178680.2|178550.2|178672|178542|11
1725298360000|2024-09-02 17:32:40|178680.8|178550.8|178677.6|178547.6|178680.9|178550.9|178673.8|178543.8|19
1725298370000|2024-09-02 17:32:50|178678.3|178548.3|178677.1|178547.1|178678.3|178548.3|178672.9|178542.9|9
1725298380000|2024-09-02 17:33:00|178677.8|178547.8|178669.6|178539.6|178678.5|178548.5|178669.6|178539.6|10
1725298390000|2024-09-02 17:33:10|178671.2|178541.2|178677.4|178547.4|178682.9|178552.9|178670.4|178540.4|12
1725298410000|2024-09-02 17:33:30|178678.3|178548.3|178663.7|178533.7|178681.9|178551.9|178663.7|178533.7|6
1725298420000|2024-09-02 17:33:40|178674.6|178544.6|178675.1|178545.1|178675.8|178545.8|178671.8|178541.8|10
1725298430000|2024-09-02 17:33:50|178671.4|178541.4|178680.9|178550.9|178682.6|178552.6|178670.3|178540.3|13
1725298440000|2024-09-02 17:34:00|178682.8|178552.8|178682|178552|178682.8|178552.8|178679.2|178549.2|5
1725298450000|2024-09-02 17:34:10|178677.5|178547.5|178677.6|178547.6|178678.6|178548.6|178677.5|178547.5|3
1725298460000|2024-09-02 17:34:20|178676.1|178546.1|178677.7|178547.7|178677.7|178547.7|178673.5|178543.5|5
1725298470000|2024-09-02 17:34:30|178681.9|178551.9|178681.1|178551.1|178681.9|178551.9|178675.9|178545.9|7
1725298480000|2024-09-02 17:34:40|178680.9|178550.9|178681.8|178551.8|178681.8|178551.8|178680.7|178550.7|3
1725298490000|2024-09-02 17:34:50|178680.7|178550.7|178677.8|178547.8|178681.3|178551.3|178677.8|178547.8|9
1725298500000|2024-09-02 17:35:00|178677.9|178547.9|178681.6|178551.6|178681.6|178551.6|178677.9|178547.9|2
1725298510000|2024-09-02 17:35:10|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|1
1725298520000|2024-09-02 17:35:20|178675.2|178545.2|178680.1|178550.1|178680.1|178550.1|178675.2|178545.2|2
1725298530000|2024-09-02 17:35:30|178681|178551|178679.5|178549.5|178683.3|178553.3|178676.3|178546.3|17
1725298540000|2024-09-02 17:35:40|178681.1|178551.1|178681.9|178551.9|178683.5|178553.5|178681.1|178551.1|10
1725298550000|2024-09-02 17:35:50|178681.7|178551.7|178681.5|178551.5|178681.7|178551.7|178681.5|178551.5|2
1725298560000|2024-09-02 17:36:00|178677|178547|178668.7|178538.7|178679.4|178549.4|178668.6|178538.6|17
1725298570000|2024-09-02 17:36:10|178668.9|178538.9|178668.9|178538.9|178668.9|178538.9|178668.9|178538.9|1
1725298580000|2024-09-02 17:36:20|178674.1|178544.1|178674.1|178544.1|178674.1|178544.1|178674.1|178544.1|1
1725298590000|2024-09-02 17:36:30|178674|178544|178677.5|178547.5|178679.5|178549.5|178674|178544|6
1725298600000|2024-09-02 17:36:40|178678.7|178548.7|178677.9|178547.9|178678.7|178548.7|178672.7|178542.7|13
1725298610000|2024-09-02 17:36:50|178673.9|178543.9|178669.5|178539.5|178674.5|178544.5|178669.5|178539.5|4
1725298630000|2024-09-02 17:37:10|178670|178540|178665.8|178535.8|178674.4|178544.4|178665.8|178535.8|10
1725298640000|2024-09-02 17:37:20|178674.6|178544.6|178673.1|178543.1|178674.6|178544.6|178671|178541|6
1725298660000|2024-09-02 17:37:40|178674|178544|178670.7|178540.7|178675.1|178545.1|178669.7|178539.7|4
1725298670000|2024-09-02 17:37:50|178664.6|178534.6|178665.7|178535.7|178669|178539|178662.8|178532.8|6
1725298680000|2024-09-02 17:38:00|178667.1|178537.1|178663.1|178533.1|178667.1|178537.1|178663.1|178533.1|2
1725298690000|2024-09-02 17:38:10|178665.9|178535.9|178672.1|178542.1|178673.9|178543.9|178664.7|178534.7|5
1725298700000|2024-09-02 17:38:20|178671|178541|178678.5|178548.5|178679.1|178549.1|178669|178539|18
1725298710000|2024-09-02 17:38:30|178679|178549|178677.6|178547.6|178679|178549|178677.6|178547.6|2
1725298720000|2024-09-02 17:38:40|178677.7|178547.7|178676.9|178546.9|178677.7|178547.7|178673.1|178543.1|8
1725298730000|2024-09-02 17:38:50|178674.7|178544.7|178674.7|178544.7|178674.7|178544.7|178674.7|178544.7|1
1725298740000|2024-09-02 17:39:00|178673|178543|178672.9|178542.9|178676.4|178546.4|178670.6|178540.6|18
1725298750000|2024-09-02 17:39:10|178678|178548|178679|178549|178679|178549|178678|178548|2
1725298760000|2024-09-02 17:39:20|178680.2|178550.2|178677.9|178547.9|178680.2|178550.2|178673.9|178543.9|10
1725298770000|2024-09-02 17:39:30|178679.7|178549.7|178677.5|178547.5|178680.1|178550.1|178673.3|178543.3|9
1725298780000|2024-09-02 17:39:40|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|1
1725298790000|2024-09-02 17:39:50|178672.3|178542.3|178672.3|178542.3|178672.3|178542.3|178672.3|178542.3|1
1725298800000|2024-09-02 17:40:00|178677.1|178547.1|178676.5|178546.5|178677.4|178547.4|178676.5|178546.5|3
1725298810000|2024-09-02 17:40:10|178677.3|178547.3|178677.3|178547.3|178677.3|178547.3|178677.3|178547.3|1
1725298830000|2024-09-02 17:40:30|178678.8|178548.8|178673.7|178543.7|178678.8|178548.8|178673.7|178543.7|3
1725298840000|2024-09-02 17:40:40|178672.2|178542.2|178670.4|178540.4|178673.4|178543.4|178669|178539|7
1725298860000|2024-09-02 17:41:00|178675.6|178545.6|178673.6|178543.6|178675.6|178545.6|178673.6|178543.6|2
1725298870000|2024-09-02 17:41:10|178672.3|178542.3|178673.8|178543.8|178673.8|178543.8|178672.2|178542.2|3
1725298880000|2024-09-02 17:41:20|178676|178546|178677.7|178547.7|178678.6|178548.6|178674.2|178544.2|6
1725298890000|2024-09-02 17:41:30|178673.3|178543.3|178672|178542|178676.2|178546.2|178670.5|178540.5|16
1725298900000|2024-09-02 17:41:40|178671|178541|178673.5|178543.5|178675.1|178545.1|178669|178539|12
1725298910000|2024-09-02 17:41:50|178677.9|178547.9|178678|178548|178678|178548|178677.9|178547.9|2
1725298930000|2024-09-02 17:42:10|178678.4|178548.4|178677.1|178547.1|178680.4|178550.4|178669.5|178539.5|18
1725298940000|2024-09-02 17:42:20|178678|178548|178673.5|178543.5|178678|178548|178673.5|178543.5|2
1725298960000|2024-09-02 17:42:40|178678.2|178548.2|178678.2|178548.2|178678.2|178548.2|178678.2|178548.2|1
1725298980000|2024-09-02 17:43:00|178677.1|178547.1|178675.5|178545.5|178680|178550|178675.5|178545.5|6
1725298990000|2024-09-02 17:43:10|178672.6|178542.6|178674.3|178544.3|178674.3|178544.3|178670.7|178540.7|6
1725299000000|2024-09-02 17:43:20|178668.3|178538.3|178668.5|178538.5|178668.5|178538.5|178659.8|178529.8|7
1725299010000|2024-09-02 17:43:30|178663.9|178533.9|178663.5|178533.5|178667.2|178537.2|178658.2|178528.2|12
1725299020000|2024-09-02 17:43:40|178661.4|178531.4|178668.1|178538.1|178674.4|178544.4|178661.1|178531.1|7
1725299030000|2024-09-02 17:43:50|178669.5|178539.5|178672.5|178542.5|178672.5|178542.5|178669.5|178539.5|7
1725299040000|2024-09-02 17:44:00|178673.9|178543.9|178671.7|178541.7|178674.2|178544.2|178667.7|178537.7|16
1725299050000|2024-09-02 17:44:10|178672|178542|178661.5|178531.5|178673.5|178543.5|178661.5|178531.5|9
1725299060000|2024-09-02 17:44:20|178663.7|178533.7|178668.8|178538.8|178671.3|178541.3|178663.7|178533.7|17
1725299070000|2024-09-02 17:44:30|178664.6|178534.6|178668.5|178538.5|178668.8|178538.8|178659.4|178529.4|20
1725299080000|2024-09-02 17:44:40|178669.8|178539.8|178673.5|178543.5|178673.6|178543.6|178668.7|178538.7|9
1725299090000|2024-09-02 17:44:50|178671.8|178541.8|178674.3|178544.3|178676.5|178546.5|178669.7|178539.7|10
1725299100000|2024-09-02 17:45:00|178675.3|178545.3|178676.6|178546.6|178679.2|178549.2|178668|178538|17
1725299110000|2024-09-02 17:45:10|178672.3|178542.3|178673.4|178543.4|178673.4|178543.4|178672.3|178542.3|2
1725299120000|2024-09-02 17:45:20|178670.8|178540.8|178675.1|178545.1|178675.1|178545.1|178666.3|178536.3|7
1725299130000|2024-09-02 17:45:30|178669.2|178539.2|178674.5|178544.5|178676.7|178546.7|178664.9|178534.9|15
1725299140000|2024-09-02 17:45:40|178675.7|178545.7|178679|178549|178681.5|178551.5|178675.7|178545.7|6
1725299160000|2024-09-02 17:46:00|178673.9|178543.9|178681.8|178551.8|178681.8|178551.8|178673.4|178543.4|8
1725299170000|2024-09-02 17:46:10|178671.2|178541.2|178669.9|178539.9|178673.5|178543.5|178669.2|178539.2|8
1725299180000|2024-09-02 17:46:20|178673.5|178543.5|178678.4|178548.4|178678.4|178548.4|178673.5|178543.5|2
1725299210000|2024-09-02 17:46:50|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725299220000|2024-09-02 17:47:00|178673.9|178543.9|178675.7|178545.7|178676.1|178546.1|178665.5|178535.5|18
1725299230000|2024-09-02 17:47:10|178676.4|178546.4|178673.2|178543.2|178676.8|178546.8|178667.3|178537.3|12
1725299240000|2024-09-02 17:47:20|178670.8|178540.8|178676.2|178546.2|178677|178547|178667.9|178537.9|15
1725299250000|2024-09-02 17:47:30|178678.4|178548.4|178677.1|178547.1|178681.6|178551.6|178670.8|178540.8|10
1725299260000|2024-09-02 17:47:40|178674.1|178544.1|178678.1|178548.1|178680.7|178550.7|178673.3|178543.3|17
1725299270000|2024-09-02 17:47:50|178679.8|178549.8|178666.6|178536.6|178680.6|178550.6|178664.2|178534.2|14
1725299280000|2024-09-02 17:48:00|178663.4|178533.4|178670.1|178540.1|178670.2|178540.2|178663.4|178533.4|6
1725299290000|2024-09-02 17:48:10|178666.3|178536.3|178680.2|178550.2|178680.2|178550.2|178662.3|178532.3|14
1725299300000|2024-09-02 17:48:20|178678.9|178548.9|178675.4|178545.4|178680.8|178550.8|178673.6|178543.6|23
1725299310000|2024-09-02 17:48:30|178675|178545|178680.2|178550.2|178680.9|178550.9|178672.9|178542.9|8
1725299320000|2024-09-02 17:48:40|178679.5|178549.5|178676|178546|178681.1|178551.1|178675.2|178545.2|18
1725299330000|2024-09-02 17:48:50|178670.3|178540.3|178676.1|178546.1|178676.4|178546.4|178666.8|178536.8|12
1725299340000|2024-09-02 17:49:00|178675.6|178545.6|178675.9|178545.9|178676.3|178546.3|178669.4|178539.4|7
1725299350000|2024-09-02 17:49:10|178674.7|178544.7|178674.2|178544.2|178676.4|178546.4|178669.9|178539.9|7
1725299360000|2024-09-02 17:49:20|178678.7|178548.7|178674.6|178544.6|178680.1|178550.1|178673|178543|17
1725299370000|2024-09-02 17:49:30|178673.5|178543.5|178674.7|178544.7|178680|178550|178670.8|178540.8|13
1725299380000|2024-09-02 17:49:40|178675.6|178545.6|178670.5|178540.5|178677.8|178547.8|178664.5|178534.5|11
1725299390000|2024-09-02 17:49:50|178666.6|178536.6|178675.2|178545.2|178675.8|178545.8|178666.6|178536.6|6
1725299400000|2024-09-02 17:50:00|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725299410000|2024-09-02 17:50:10|178674.1|178544.1|178680.6|178550.6|178681.2|178551.2|178669.7|178539.7|19
1725299420000|2024-09-02 17:50:20|178678.4|178548.4|178673.9|178543.9|178680.5|178550.5|178673.9|178543.9|12
1725299430000|2024-09-02 17:50:30|178673.6|178543.6|178678.1|178548.1|178679.8|178549.8|178667.1|178537.1|10
1725299440000|2024-09-02 17:50:40|178673.1|178543.1|178675.2|178545.2|178675.2|178545.2|178666.4|178536.4|14
1725299450000|2024-09-02 17:50:50|178673.6|178543.6|178680.1|178550.1|178680.1|178550.1|178664.6|178534.6|15
1725299460000|2024-09-02 17:51:00|178678.6|178548.6|178682.3|178552.3|178682.6|178552.6|178676.7|178546.7|15
1725299470000|2024-09-02 17:51:10|178681.7|178551.7|178682.9|178552.9|178682.9|178552.9|178675.2|178545.2|15
1725299480000|2024-09-02 17:51:20|178681.8|178551.8|178674.2|178544.2|178682.4|178552.4|178674.2|178544.2|4
1725299490000|2024-09-02 17:51:30|178674.3|178544.3|178671.7|178541.7|178676.6|178546.6|178668.5|178538.5|9
1725299500000|2024-09-02 17:51:40|178670.9|178540.9|178668.3|178538.3|178675.6|178545.6|178664.3|178534.3|18
1725299510000|2024-09-02 17:51:50|178664.7|178534.7|178678.8|178548.8|178679.6|178549.6|178664.7|178534.7|6
1725299520000|2024-09-02 17:52:00|178678.9|178548.9|178677.4|178547.4|178678.9|178548.9|178677.4|178547.4|3
1725299530000|2024-09-02 17:52:10|178678.3|178548.3|178679.9|178549.9|178683.3|178553.3|178677.5|178547.5|17
1725299540000|2024-09-02 17:52:20|178678.2|178548.2|178675.4|178545.4|178684.1|178554.1|178665.9|178535.9|15
1725299550000|2024-09-02 17:52:30|178671.1|178541.1|178675|178545|178675.6|178545.6|178663.6|178533.6|13
1725299560000|2024-09-02 17:52:40|178673.3|178543.3|178679.5|178549.5|178679.5|178549.5|178672.7|178542.7|4
1725299570000|2024-09-02 17:52:50|178677.8|178547.8|178677.3|178547.3|178679.4|178549.4|178676|178546|8
1725299580000|2024-09-02 17:53:00|178676.5|178546.5|178676.6|178546.6|178678.1|178548.1|178676.5|178546.5|3
1725299590000|2024-09-02 17:53:10|178675|178545|178663.3|178533.3|178677.1|178547.1|178663.3|178533.3|8
1725299600000|2024-09-02 17:53:20|178665.8|178535.8|178666.4|178536.4|178667.5|178537.5|178662.9|178532.9|7
1725299610000|2024-09-02 17:53:30|178661.7|178531.7|178673.6|178543.6|178673.6|178543.6|178658.1|178528.1|8
1725299620000|2024-09-02 17:53:40|178673.4|178543.4|178673|178543|178673.4|178543.4|178673|178543|2
1725299630000|2024-09-02 17:53:50|178672.2|178542.2|178674.3|178544.3|178674.3|178544.3|178672.2|178542.2|4
1725299640000|2024-09-02 17:54:00|178674|178544|178674|178544|178674|178544|178674|178544|1
1725299650000|2024-09-02 17:54:10|178663.9|178533.9|178663.1|178533.1|178663.9|178533.9|178661|178531|6
1725299660000|2024-09-02 17:54:20|178665|178535|178663.9|178533.9|178665|178535|178662.2|178532.2|6
1725299670000|2024-09-02 17:54:30|178662.4|178532.4|178674.5|178544.5|178674.5|178544.5|178662.4|178532.4|14
1725299680000|2024-09-02 17:54:40|178673.7|178543.7|178674.6|178544.6|178675.6|178545.6|178673.7|178543.7|4
1725299690000|2024-09-02 17:54:50|178675.5|178545.5|178673.8|178543.8|178675.5|178545.5|178673.8|178543.8|3
1725299700000|2024-09-02 17:55:00|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|1
1725299710000|2024-09-02 17:55:10|178661.9|178531.9|178662.7|178532.7|178664.6|178534.6|178661.9|178531.9|6
1725299720000|2024-09-02 17:55:20|178664.8|178534.8|178664.9|178534.9|178667.8|178537.8|178663.1|178533.1|8
1725299730000|2024-09-02 17:55:30|178663.3|178533.3|178674.9|178544.9|178677.4|178547.4|178663.3|178533.3|12
1725299740000|2024-09-02 17:55:40|178675|178545|178674.9|178544.9|178677.4|178547.4|178673.8|178543.8|8
1725299750000|2024-09-02 17:55:50|178688.1|178558.1|178677.4|178547.4|178688.1|178558.1|178676.8|178546.8|9
1725299770000|2024-09-02 17:56:10|178678.4|178548.4|178679.2|178549.2|178682.1|178552.1|178677.4|178547.4|9
1725299780000|2024-09-02 17:56:20|178680.9|178550.9|178668.7|178538.7|178681.8|178551.8|178666.9|178536.9|5
1725299790000|2024-09-02 17:56:30|178667|178537|178667|178537|178667|178537|178667|178537|1
1725299800000|2024-09-02 17:56:40|178669|178539|178667.9|178537.9|178669.6|178539.6|178667.7|178537.7|4
1725299810000|2024-09-02 17:56:50|178668.9|178538.9|178646.8|178516.8|178679.6|178549.6|178646.8|178516.8|8
1725299820000|2024-09-02 17:57:00|178646.9|178516.9|178646.9|178516.9|178646.9|178516.9|178646.9|178516.9|1
1725299840000|2024-09-02 17:57:20|178643.5|178513.5|178643.5|178513.5|178643.5|178513.5|178643.5|178513.5|1
1725299860000|2024-09-02 17:57:40|178642.9|178512.9|178642.9|178512.9|178642.9|178512.9|178642.9|178512.9|1
1725299870000|2024-09-02 17:57:50|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|1
1725299880000|2024-09-02 17:58:00|178616.1|178486.1|178609.9|178479.9|178616.1|178486.1|178609.9|178479.9|3
1725299890000|2024-09-02 17:58:10|178611.4|178481.4|178610.5|178480.5|178612|178482|178610.5|178480.5|6
1725299900000|2024-09-02 17:58:20|178609.2|178479.2|178609.2|178479.2|178610|178480|178609.2|178479.2|3
1725299910000|2024-09-02 17:58:30|178608.5|178478.5|178603.3|178473.3|178611.2|178481.2|178603.3|178473.3|5
1725299920000|2024-09-02 17:58:40|178601.8|178471.8|178595.6|178465.6|178602.9|178472.9|178593.3|178463.3|8
1725299950000|2024-09-02 17:59:10|178590.8|178460.8|178586.7|178456.7|178592.4|178462.4|178586.2|178456.2|5
1725299960000|2024-09-02 17:59:20|178586.5|178456.5|178585.3|178455.3|178586.5|178456.5|178585.3|178455.3|4
1725299970000|2024-09-02 17:59:30|178585.6|178455.6|178592.1|178462.1|178592.1|178462.1|178585.6|178455.6|2
1725299980000|2024-09-02 17:59:40|178591.8|178461.8|178581.3|178451.3|178591.8|178461.8|178581.3|178451.3|3
1725299990000|2024-09-02 17:59:50|178584.1|178454.1|178592.4|178462.4|178592.4|178462.4|178582.1|178452.1|5
1725300000000|2024-09-02 18:00:00|178592.2|178462.2|178591.9|178461.9|178592.2|178462.2|178591.9|178461.9|2
1725300010000|2024-09-02 18:00:10|178582.7|178452.7|178593.4|178463.4|178593.4|178463.4|178582.6|178452.6|6
1725300030000|2024-09-02 18:00:30|178593.2|178463.2|178593|178463|178593.2|178463.2|178593|178463|2
1725300040000|2024-09-02 18:00:40|178592.9|178462.9|178592.2|178462.2|178592.9|178462.9|178582.5|178452.5|4
1725300050000|2024-09-02 18:00:50|178591.4|178461.4|178591.4|178461.4|178591.4|178461.4|178591.4|178461.4|1
1725300060000|2024-09-02 18:01:00|178591.3|178461.3|178592.3|178462.3|178592.5|178462.5|178591.3|178461.3|4
1725300070000|2024-09-02 18:01:10|178592.1|178462.1|178592.1|178462.1|178592.1|178462.1|178592.1|178462.1|1
1725300090000|2024-09-02 18:01:30|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|1
1725300100000|2024-09-02 18:01:40|178560.6|178430.6|178560.6|178430.6|178560.6|178430.6|178560.6|178430.6|1
1725300120000|2024-09-02 18:02:00|178581.3|178451.3|178574|178444|178581.3|178451.3|178574|178444|2
1725300130000|2024-09-02 18:02:10|178581.3|178451.3|178582.8|178452.8|178592.2|178462.2|178580.6|178450.6|5
1725300140000|2024-09-02 18:02:20|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1725300150000|2024-09-02 18:02:30|178564.8|178434.8|178564.8|178434.8|178564.8|178434.8|178564.8|178434.8|1
1725300160000|2024-09-02 18:02:40|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|1
1725300170000|2024-09-02 18:02:50|178556.6|178426.6|178536.5|178406.5|178556.6|178426.6|178536.3|178406.3|4
1725300180000|2024-09-02 18:03:00|178532.6|178402.6|178532.6|178402.6|178532.6|178402.6|178532.6|178402.6|1
1725300200000|2024-09-02 18:03:20|178528.4|178398.4|178516.3|178386.3|178528.4|178398.4|178516.3|178386.3|2
1725300220000|2024-09-02 18:03:40|178528.3|178398.3|178528.3|178398.3|178528.3|178398.3|178528.3|178398.3|1
1725300240000|2024-09-02 18:04:00|178534.4|178404.4|178534.4|178404.4|178534.4|178404.4|178534.4|178404.4|1
1725300250000|2024-09-02 18:04:10|178533.3|178403.3|178517.2|178387.2|178533.3|178403.3|178517.2|178387.2|4
1725300280000|2024-09-02 18:04:40|178516.5|178386.5|178516.5|178386.5|178516.5|178386.5|178516.5|178386.5|1
1725300290000|2024-09-02 18:04:50|178494.4|178364.4|178516.5|178386.5|178516.5|178386.5|178494.4|178364.4|2
1725300310000|2024-09-02 18:05:10|178515.9|178385.9|178515.9|178385.9|178515.9|178385.9|178515.9|178385.9|1
1725300320000|2024-09-02 18:05:20|178501|178371|178501|178371|178501|178371|178501|178371|1
1725300340000|2024-09-02 18:05:40|178494.5|178364.5|178494.6|178364.6|178494.6|178364.6|178494.5|178364.5|2
1725300360000|2024-09-02 18:06:00|178502.1|178372.1|178502.1|178372.1|178502.1|178372.1|178502.1|178372.1|1
1725300370000|2024-09-02 18:06:10|178494.6|178364.6|178494.6|178364.6|178494.6|178364.6|178494.6|178364.6|1
1725300380000|2024-09-02 18:06:20|178494.7|178364.7|178494.7|178364.7|178494.7|178364.7|178494.7|178364.7|1
1725300390000|2024-09-02 18:06:30|178516.6|178386.6|178516.6|178386.6|178516.6|178386.6|178516.6|178386.6|1
1725300400000|2024-09-02 18:06:40|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|1
1725300420000|2024-09-02 18:07:00|178513.1|178383.1|178513.1|178383.1|178513.1|178383.1|178513.1|178383.1|1
1725300450000|2024-09-02 18:07:30|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|1
1725300460000|2024-09-02 18:07:40|178496.3|178406.3|178496.3|178406.3|178496.3|178406.3|178496.3|178406.3|1
1725300470000|2024-09-02 18:07:50|178503.8|178413.8|178522.4|178392.4|178522.4|178413.8|178503.8|178379.2|6
1725300480000|2024-09-02 18:08:00|178522.7|178392.7|178515.6|178385.6|178522.7|178392.7|178515.6|178385.6|2
1725300490000|2024-09-02 18:08:10|178515.7|178385.7|178515.7|178385.7|178515.7|178385.7|178515.7|178385.7|1
1725300500000|2024-09-02 18:08:20|178515.8|178385.8|178515.8|178385.8|178515.8|178385.8|178515.8|178385.8|1
1725300510000|2024-09-02 18:08:30|178522.7|178392.7|178493.1|178403.1|178522.7|178403.1|178493.1|178392.7|2
1725300530000|2024-09-02 18:08:50|178489.9|178359.9|178511.5|178381.5|178511.5|178381.5|178489.9|178359.9|2
1725300540000|2024-09-02 18:09:00|178512.2|178382.2|178512.4|178382.4|178512.4|178382.4|178512.2|178382.2|2
1725300560000|2024-09-02 18:09:20|178512.3|178382.3|178503.6|178373.6|178512.3|178382.3|178503.6|178373.6|2
1725300580000|2024-09-02 18:09:40|178492.3|178362.3|178492.3|178362.3|178492.3|178362.3|178492.3|178362.3|1
1725300610000|2024-09-02 18:10:10|178492.4|178362.4|178492.4|178362.4|178492.4|178362.4|178492.4|178362.4|1
1725300620000|2024-09-02 18:10:20|178492.8|178362.8|178492.8|178362.8|178492.8|178362.8|178492.8|178362.8|1
1725300640000|2024-09-02 18:10:40|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|1
1725300650000|2024-09-02 18:10:50|178502.5|178372.5|178502.5|178372.5|178502.5|178372.5|178502.5|178372.5|1
1725300660000|2024-09-02 18:11:00|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|1
1725300670000|2024-09-02 18:11:10|178495.5|178365.5|178495.5|178365.5|178495.5|178365.5|178495.5|178365.5|1
1725300690000|2024-09-02 18:11:30|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|1
1725300710000|2024-09-02 18:11:50|178500.7|178370.7|178500.7|178370.7|178500.7|178370.7|178500.7|178370.7|1
1725300720000|2024-09-02 18:12:00|178501|178371|178493.3|178363.3|178501|178371|178493.3|178363.3|3
1725300730000|2024-09-02 18:12:10|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|1
1725300750000|2024-09-02 18:12:30|178502.4|178372.4|178502.4|178372.4|178502.4|178372.4|178502.4|178372.4|1
1725300760000|2024-09-02 18:12:40|178502.2|178372.2|178495.3|178365.3|178502.2|178372.2|178495.3|178365.3|2
1725300780000|2024-09-02 18:13:00|178493.6|178363.6|178493.6|178363.6|178493.6|178363.6|178493.6|178363.6|1
1725300800000|2024-09-02 18:13:20|178491.9|178361.9|178491.9|178361.9|178491.9|178361.9|178491.9|178361.9|1
1725300830000|2024-09-02 18:13:50|178494|178364|178494|178364|178494|178364|178494|178364|1
1725300860000|2024-09-02 18:14:20|178502.8|178372.8|178502.8|178372.8|178502.8|178372.8|178502.8|178372.8|1
1725300870000|2024-09-02 18:14:30|178491.5|178361.5|178491.5|178361.5|178491.5|178361.5|178491.5|178361.5|1
1725300880000|2024-09-02 18:14:40|178502.8|178372.8|178502.9|178372.9|178502.9|178372.9|178502.8|178372.8|2
1725300890000|2024-09-02 18:14:50|178493.7|178363.7|178493.7|178363.7|178493.7|178363.7|178493.7|178363.7|1
1725300900000|2024-09-02 18:15:00|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|1
1725300910000|2024-09-02 18:15:10|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|1
1725300920000|2024-09-02 18:15:20|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|1
1725300950000|2024-09-02 18:15:50|178522.8|178392.8|178522.8|178392.8|178522.8|178392.8|178522.8|178392.8|1
1725300970000|2024-09-02 18:16:10|178512.7|178382.7|178512.7|178382.7|178512.7|178382.7|178512.7|178382.7|1
1725300980000|2024-09-02 18:16:20|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|1
1725301000000|2024-09-02 18:16:40|178492.8|178362.8|178493|178363|178496.1|178366.1|178492.8|178362.8|3
1725301080000|2024-09-02 18:18:00|178492.8|178362.8|178492.9|178362.9|178492.9|178362.9|178492.8|178362.8|2
1725301090000|2024-09-02 18:18:10|178493.2|178363.2|178493.2|178363.2|178493.2|178363.2|178493.2|178363.2|1
1725301100000|2024-09-02 18:18:20|178492.4|178362.4|178492.3|178362.3|178492.4|178362.4|178492.3|178362.3|2
1725301120000|2024-09-02 18:18:40|178488.4|178358.4|178522.9|178392.9|178522.9|178392.9|178488.4|178358.4|3
1725301130000|2024-09-02 18:18:50|178522.6|178392.6|178511.4|178381.4|178522.6|178392.6|178511.4|178381.4|3
1725301140000|2024-09-02 18:19:00|178511.5|178381.5|178514.1|178384.1|178514.2|178384.2|178511.5|178381.5|3
1725301150000|2024-09-02 18:19:10|178514.6|178384.6|178514.6|178384.6|178514.7|178384.7|178514.6|178384.6|3
1725301160000|2024-09-02 18:19:20|178514.7|178384.7|178522.5|178392.5|178522.5|178392.5|178514.6|178384.6|3
1725301190000|2024-09-02 18:19:50|178515.1|178385.1|178515.1|178385.1|178515.1|178385.1|178515.1|178385.1|1
1725301200000|2024-09-02 18:20:00|178512.6|178382.6|178512.6|178382.6|178512.6|178382.6|178512.6|178382.6|1
1725301210000|2024-09-02 18:20:10|178492|178362|178456.3|178326.3|178492|178362|178456|178326|5
1725301220000|2024-09-02 18:20:20|178457.8|178327.8|178464.7|178334.7|178464.7|178334.7|178457.8|178327.8|2
1725301230000|2024-09-02 18:20:30|178463.5|178333.5|178463.5|178333.5|178463.5|178333.5|178463.5|178333.5|1
1725301240000|2024-09-02 18:20:40|178459.8|178329.8|178459.8|178329.8|178459.8|178329.8|178459.8|178329.8|1
1725301250000|2024-09-02 18:20:50|178462.3|178332.3|178463.7|178333.7|178463.7|178333.7|178462.3|178332.3|2
1725301260000|2024-09-02 18:21:00|178462.2|178332.2|178459.8|178329.8|178462.2|178332.2|178459.8|178329.8|2
1725301270000|2024-09-02 18:21:10|178463.7|178333.7|178466|178336|178466|178336|178463.7|178333.7|2
1725301280000|2024-09-02 18:21:20|178464.7|178334.7|178464.7|178334.7|178464.7|178334.7|178464.7|178334.7|1
1725301290000|2024-09-02 18:21:30|178463.9|178333.9|178465.6|178335.6|178465.6|178335.6|178463.9|178333.9|3
1725301300000|2024-09-02 18:21:40|178462.3|178332.3|178462.3|178332.3|178462.3|178332.3|178462.3|178332.3|1
1725301320000|2024-09-02 18:22:00|178460.4|178330.4|178463.4|178333.4|178464.3|178334.3|178460.4|178330.4|3
1725301340000|2024-09-02 18:22:20|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|1
1725301350000|2024-09-02 18:22:30|178460.5|178330.5|178460.5|178330.5|178460.5|178330.5|178460.5|178330.5|1
1725301370000|2024-09-02 18:22:50|178461.8|178331.8|178460.7|178330.7|178461.8|178331.8|178460.7|178330.7|2
1725301380000|2024-09-02 18:23:00|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|1
1725301390000|2024-09-02 18:23:10|178465|178335|178464|178334|178465|178335|178464|178334|2
1725301400000|2024-09-02 18:23:20|178457.2|178327.2|178449.3|178319.3|178457.2|178327.2|178449.3|178319.3|2
1725301420000|2024-09-02 18:23:40|178449.2|178319.2|178449.2|178319.2|178449.2|178319.2|178449.2|178319.2|1
1725301440000|2024-09-02 18:24:00|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|1
1725301460000|2024-09-02 18:24:20|178450.8|178320.8|178450.8|178320.8|178450.8|178320.8|178450.8|178320.8|1
1725301490000|2024-09-02 18:24:50|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|1
1725301500000|2024-09-02 18:25:00|178430.9|178300.9|178446.5|178316.5|178446.5|178316.5|178430.9|178300.9|2
1725301510000|2024-09-02 18:25:10|178451|178321|178451|178321|178451|178321|178451|178321|1
1725301520000|2024-09-02 18:25:20|178448.1|178318.1|178438.4|178308.4|178448.1|178318.1|178436.2|178306.2|5
1725301550000|2024-09-02 18:25:50|178440.5|178310.5|178434.8|178304.8|178440.5|178310.5|178434.8|178304.8|5
1725301560000|2024-09-02 18:26:00|178437.7|178307.7|178434.8|178304.8|178437.7|178307.7|178434.8|178304.8|4
1725301570000|2024-09-02 18:26:10|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|1
1725301610000|2024-09-02 18:26:50|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|1
1725301630000|2024-09-02 18:27:10|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|1
1725301660000|2024-09-02 18:27:40|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|1
1725301670000|2024-09-02 18:27:50|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|1
1725301680000|2024-09-02 18:28:00|178437|178307|178437|178307|178437|178307|178437|178307|1
1725301720000|2024-09-02 18:28:40|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|1
1725301730000|2024-09-02 18:28:50|178432.9|178302.9|178428.5|178298.5|178432.9|178302.9|178424.5|178294.5|5
1725301760000|2024-09-02 18:29:20|178425.9|178295.9|178423.1|178293.1|178425.9|178295.9|178423.1|178293.1|2
1725301770000|2024-09-02 18:29:30|178408.4|178278.4|178408.4|178278.4|178408.4|178278.4|178408.4|178278.4|1
1725301780000|2024-09-02 18:29:40|178416.4|178286.4|178416.4|178286.4|178416.4|178286.4|178416.4|178286.4|1
1725301800000|2024-09-02 18:30:00|178418.5|178288.5|178422.2|178292.2|178422.2|178292.2|178418.5|178288.5|3
1725301810000|2024-09-02 18:30:10|178419.9|178289.9|178419.9|178289.9|178419.9|178289.9|178419.9|178289.9|1
1725301820000|2024-09-02 18:30:20|178413.8|178283.8|178413.8|178283.8|178413.8|178283.8|178413.8|178283.8|1
1725301840000|2024-09-02 18:30:40|178421.3|178291.3|178421.3|178291.3|178421.3|178291.3|178421.3|178291.3|1
1725301860000|2024-09-02 18:31:00|178420.6|178290.6|178427.1|178297.1|178427.1|178297.1|178418.6|178288.6|3
1725301870000|2024-09-02 18:31:10|178424|178294|178424|178294|178424|178294|178424|178294|1
1725301890000|2024-09-02 18:31:30|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|1
1725301900000|2024-09-02 18:31:40|178417.5|178287.5|178417.5|178287.5|178417.5|178287.5|178417.5|178287.5|1
1725301930000|2024-09-02 18:32:10|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|1
1725301950000|2024-09-02 18:32:30|178417.6|178287.6|178417.6|178287.6|178417.6|178287.6|178417.6|178287.6|1
1725301970000|2024-09-02 18:32:50|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|1
1725301980000|2024-09-02 18:33:00|178424|178294|178424|178294|178424|178294|178424|178294|1
1725302000000|2024-09-02 18:33:20|178427.1|178297.1|178427.1|178297.1|178427.1|178297.1|178427.1|178297.1|1
1725302030000|2024-09-02 18:33:50|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|1
1725302040000|2024-09-02 18:34:00|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|1
1725302060000|2024-09-02 18:34:20|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|1
1725302090000|2024-09-02 18:34:50|178424|178294|178424|178294|178424|178294|178424|178294|1
1725302110000|2024-09-02 18:35:10|178426.2|178296.2|178426.2|178296.2|178426.2|178296.2|178426.2|178296.2|1
1725302130000|2024-09-02 18:35:30|178417.4|178287.4|178417.4|178287.4|178417.4|178287.4|178417.4|178287.4|1
1725302150000|2024-09-02 18:35:50|178409.7|178279.7|178424.2|178294.2|178424.2|178294.2|178409.7|178279.7|3
1725302170000|2024-09-02 18:36:10|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|1
1725302200000|2024-09-02 18:36:40|178424.2|178294.2|178424.2|178294.2|178424.2|178294.2|178424.2|178294.2|1
1725302220000|2024-09-02 18:37:00|178426.4|178296.4|178426.4|178296.4|178426.4|178296.4|178426.4|178296.4|1
1725302240000|2024-09-02 18:37:20|178417.7|178287.7|178417.7|178287.7|178417.7|178287.7|178417.7|178287.7|1
1725302260000|2024-09-02 18:37:40|178410.1|178280.1|178410.1|178280.1|178410.1|178280.1|178410.1|178280.1|1
1725302270000|2024-09-02 18:37:50|178408.9|178278.9|178423.5|178293.5|178423.5|178293.5|178408.9|178278.9|2
1725302280000|2024-09-02 18:38:00|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|1
1725302320000|2024-09-02 18:38:40|178423.5|178293.5|178423.5|178293.5|178423.5|178293.5|178423.5|178293.5|1
1725302330000|2024-09-02 18:38:50|178419.3|178289.3|178419.3|178289.3|178419.3|178289.3|178419.3|178289.3|1
1725302340000|2024-09-02 18:39:00|178419.7|178289.7|178427.9|178297.9|178427.9|178297.9|178419.7|178289.7|2
1725302370000|2024-09-02 18:39:30|178423.9|178293.9|178423.9|178293.9|178423.9|178293.9|178423.9|178293.9|1
1725302390000|2024-09-02 18:39:50|178428|178298|178428.2|178298.2|178428.2|178298.2|178428|178298|2
1725302420000|2024-09-02 18:40:20|178410|178280|178410|178280|178410|178280|178410|178280|1
1725302440000|2024-09-02 18:40:40|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|1
1725302480000|2024-09-02 18:41:20|178410|178280|178410|178280|178410|178280|178410|178280|1
1725302500000|2024-09-02 18:41:40|178420.1|178290.1|178428.2|178298.2|178428.2|178298.2|178420.1|178290.1|2
1725302530000|2024-09-02 18:42:10|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725302550000|2024-09-02 18:42:30|178410|178280|178420.1|178290.1|178420.1|178290.1|178410|178280|2
1725302590000|2024-09-02 18:43:10|178410|178280|178410|178280|178410|178280|178410|178280|1
1725302610000|2024-09-02 18:43:30|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|1
1725302620000|2024-09-02 18:43:40|178419.5|178289.5|178419.5|178289.5|178419.5|178289.5|178419.5|178289.5|1
1725302640000|2024-09-02 18:44:00|178409|178279|178409|178279|178409|178279|178409|178279|1
1725302650000|2024-09-02 18:44:10|178409.1|178279.1|178409.1|178279.1|178409.1|178279.1|178409.1|178279.1|1
1725302660000|2024-09-02 18:44:20|178409|178279|178419.5|178289.5|178419.5|178289.5|178409|178279|2
1725302700000|2024-09-02 18:45:00|178409|178279|178408.8|178278.8|178409|178279|178408.8|178278.8|2
1725302710000|2024-09-02 18:45:10|178409.9|178279.9|178424.1|178294.1|178424.1|178294.1|178409.9|178279.9|2
1725302720000|2024-09-02 18:45:20|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|1
1725302750000|2024-09-02 18:45:50|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725302760000|2024-09-02 18:46:00|178409.9|178279.9|178409.9|178279.9|178409.9|178279.9|178409.9|178279.9|1
1725302770000|2024-09-02 18:46:10|178420.2|178290.2|178420.2|178290.2|178420.2|178290.2|178420.2|178290.2|1
1725302790000|2024-09-02 18:46:30|178420.3|178290.3|178429|178299|178429|178299|178420.3|178290.3|5
1725302800000|2024-09-02 18:46:40|178425|178295|178425|178295|178425|178295|178425|178295|1
1725302830000|2024-09-02 18:47:10|178411.3|178281.3|178421.2|178291.2|178421.2|178291.2|178411.3|178281.3|2
1725302860000|2024-09-02 18:47:40|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|1
1725302870000|2024-09-02 18:47:50|178425|178295|178425.3|178295.3|178425.3|178295.3|178425|178295|2
1725302880000|2024-09-02 18:48:00|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|1
1725302890000|2024-09-02 18:48:10|178427.9|178297.9|178427.9|178297.9|178427.9|178297.9|178427.9|178297.9|1
1725302900000|2024-09-02 18:48:20|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|1
1725302910000|2024-09-02 18:48:30|178420.1|178290.1|178411.6|178281.6|178420.1|178290.1|178411.6|178281.6|2
1725302930000|2024-09-02 18:48:50|178411|178281|178411|178281|178411|178281|178411|178281|1
1725302940000|2024-09-02 18:49:00|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|1
1725302970000|2024-09-02 18:49:30|178411.1|178281.1|178411.1|178281.1|178411.1|178281.1|178411.1|178281.1|1
1725302990000|2024-09-02 18:49:50|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|1
1725303000000|2024-09-02 18:50:00|178419.7|178289.7|178419.7|178289.7|178419.7|178289.7|178419.7|178289.7|1
1725303010000|2024-09-02 18:50:10|178419.4|178289.4|178427.6|178297.6|178427.6|178297.6|178419.4|178289.4|2
1725303020000|2024-09-02 18:50:20|178424.6|178294.6|178424.6|178294.6|178424.6|178294.6|178424.6|178294.6|1
1725303030000|2024-09-02 18:50:30|178425|178295|178425|178295|178425|178295|178425|178295|1
1725303040000|2024-09-02 18:50:40|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|1
1725303050000|2024-09-02 18:50:50|178420|178290|178420|178290|178420|178290|178420|178290|1
1725303060000|2024-09-02 18:51:00|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|1
1725303080000|2024-09-02 18:51:20|178424.3|178294.3|178424|178294|178427.4|178297.4|178424|178294|3
1725303100000|2024-09-02 18:51:40|178427.2|178297.2|178427.2|178297.2|178427.2|178297.2|178427.2|178297.2|1
1725303110000|2024-09-02 18:51:50|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|1
1725303120000|2024-09-02 18:52:00|178418.9|178288.9|178418.9|178288.9|178418.9|178288.9|178418.9|178288.9|1
1725303150000|2024-09-02 18:52:30|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725303170000|2024-09-02 18:52:50|178427.4|178297.4|178427.4|178297.4|178427.4|178297.4|178427.4|178297.4|1
1725303200000|2024-09-02 18:53:20|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725303210000|2024-09-02 18:53:30|178409.8|178279.8|178409.8|178279.8|178409.8|178279.8|178409.8|178279.8|1
1725303220000|2024-09-02 18:53:40|178419|178289|178419|178289|178419|178289|178419|178289|1
1725303240000|2024-09-02 18:54:00|178420|178290|178420|178290|178420|178290|178420|178290|1
1725303250000|2024-09-02 18:54:10|178411.2|178281.2|178411.2|178281.2|178411.2|178281.2|178411.2|178281.2|1
1725303270000|2024-09-02 18:54:30|178425|178295|178425|178295|178425|178295|178425|178295|1
1725303280000|2024-09-02 18:54:40|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|1
1725303300000|2024-09-02 18:55:00|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|1
1725303310000|2024-09-02 18:55:10|178422.4|178292.4|178419.8|178289.8|178425.8|178295.8|178419.8|178289.8|3
1725303320000|2024-09-02 18:55:20|178428.8|178298.8|178428.9|178298.9|178428.9|178298.9|178428.8|178298.8|2
1725303350000|2024-09-02 18:55:50|178408|178278|178414.7|178284.7|178414.7|178284.7|178408|178278|3
1725303380000|2024-09-02 18:56:20|178416.6|178286.6|178414.8|178284.8|178416.6|178286.6|178414.8|178284.8|2
1725303390000|2024-09-02 18:56:30|178424.7|178294.7|178424.7|178294.7|178424.7|178294.7|178424.7|178294.7|1
1725303400000|2024-09-02 18:56:40|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|1
1725303410000|2024-09-02 18:56:50|178415.7|178285.7|178416.4|178286.4|178416.4|178286.4|178415.7|178285.7|2
1725303420000|2024-09-02 18:57:00|178427.9|178297.9|178416.4|178286.4|178427.9|178297.9|178416.4|178286.4|2
1725303430000|2024-09-02 18:57:10|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|1
1725303450000|2024-09-02 18:57:30|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|1
1725303460000|2024-09-02 18:57:40|178414.7|178284.7|178414.7|178284.7|178414.7|178284.7|178414.7|178284.7|1
1725303470000|2024-09-02 18:57:50|178416.5|178286.5|178416.5|178286.5|178416.5|178286.5|178416.5|178286.5|1
1725303480000|2024-09-02 18:58:00|178418.6|178288.6|178492.3|178362.3|178492.3|178362.3|178418.6|178288.6|6
1725303490000|2024-09-02 18:58:10|178492|178362|178491.5|178361.5|178492.3|178362.3|178491.5|178361.5|4
1725303500000|2024-09-02 18:58:20|178491.4|178361.4|178491.4|178361.4|178491.4|178361.4|178491.2|178361.2|3
1725303510000|2024-09-02 18:58:30|178487.4|178357.4|178489.8|178359.8|178503.7|178373.7|178487.4|178357.4|8
1725303520000|2024-09-02 18:58:40|178490.3|178360.3|178490.3|178360.3|178490.3|178360.3|178490.3|178360.3|1
1725303530000|2024-09-02 18:58:50|178492.3|178362.3|178489.8|178359.8|178492.3|178362.3|178481.9|178351.9|5
1725303540000|2024-09-02 18:59:00|178487.9|178357.9|178422.8|178292.8|178487.9|178357.9|178413.4|178283.4|5
1725303550000|2024-09-02 18:59:10|178418.1|178288.1|178416.7|178286.7|178418.1|178288.1|178416.6|178286.6|3
1725303560000|2024-09-02 18:59:20|178416.9|178286.9|178416.7|178286.7|178416.9|178286.9|178416.7|178286.7|2
1725303570000|2024-09-02 18:59:30|178416.9|178286.9|178417.8|178287.8|178417.8|178287.8|178416.7|178286.7|3
1725303580000|2024-09-02 18:59:40|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|1
1725303590000|2024-09-02 18:59:50|178403.3|178273.3|178403.3|178273.3|178403.3|178273.3|178403.3|178273.3|1
1725303600000|2024-09-02 19:00:00|178416.7|178286.7|178413|178283|178416.8|178286.8|178413|178283|4
1725303610000|2024-09-02 19:00:10|178413.1|178283.1|178413.1|178283.1|178413.1|178283.1|178413|178283|3
1725303620000|2024-09-02 19:00:20|178413|178283|178413|178283|178413.1|178283.1|178413|178283|3
1725303630000|2024-09-02 19:00:30|178406|178276|178405.8|178275.8|178406|178276|178405.8|178275.8|3
1725303640000|2024-09-02 19:00:40|178399.1|178269.1|178399.1|178269.1|178399.1|178269.1|178399.1|178269.1|1
1725303660000|2024-09-02 19:01:00|178406.1|178276.1|178406.1|178276.1|178406.1|178276.1|178406.1|178276.1|1
1725303670000|2024-09-02 19:01:10|178406|178276|178406|178276|178406|178276|178406|178276|1
1725303690000|2024-09-02 19:01:30|178400.2|178270.2|178400.2|178270.2|178400.2|178270.2|178400.2|178270.2|1
1725303710000|2024-09-02 19:01:50|178424|178294|178413.2|178283.2|178424|178294|178413.2|178283.2|2
1725303720000|2024-09-02 19:02:00|178412.3|178282.3|178414.5|178284.5|178415.6|178285.6|178408.3|178278.3|5
1725303750000|2024-09-02 19:02:30|178398.3|178308.3|178398.3|178308.3|178398.3|178308.3|178398.3|178308.3|1
1725303770000|2024-09-02 19:02:50|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|1
1725303780000|2024-09-02 19:03:00|178414.6|178284.6|178414.6|178284.6|178414.6|178284.6|178414.6|178284.6|1
1725303800000|2024-09-02 19:03:20|178417.2|178287.2|178416.6|178286.6|178417.2|178287.2|178416.5|178286.5|4
1725303810000|2024-09-02 19:03:30|178424.4|178294.4|178424.1|178294.1|178424.4|178294.4|178424.1|178294.1|2
1725303820000|2024-09-02 19:03:40|178452.3|178322.3|178465.9|178335.9|178465.9|178335.9|178451|178321|10
1725303830000|2024-09-02 19:03:50|178465.2|178335.2|178456.5|178326.5|178470.5|178340.5|178446|178316|10
1725303850000|2024-09-02 19:04:10|178457.2|178327.2|178456.1|178326.1|178457.6|178327.6|178456.1|178326.1|3
1725303860000|2024-09-02 19:04:20|178456.3|178326.3|178456.4|178326.4|178456.8|178326.8|178454.6|178324.6|7
1725303870000|2024-09-02 19:04:30|178456.5|178326.5|178454.2|178324.2|178456.5|178326.5|178454.2|178324.2|4
1725303880000|2024-09-02 19:04:40|178453.7|178323.7|178453.6|178323.6|178453.7|178323.7|178453.6|178323.6|2
1725303890000|2024-09-02 19:04:50|178447.1|178317.1|178444.3|178314.3|178449.2|178319.2|178444.3|178314.3|6
1725303900000|2024-09-02 19:05:00|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|1
1725303910000|2024-09-02 19:05:10|178445.4|178315.4|178452.7|178322.7|178453.9|178323.9|178445.4|178315.4|8
1725303920000|2024-09-02 19:05:20|178452.8|178322.8|178452.7|178322.7|178452.8|178322.8|178452.5|178322.5|6
1725303930000|2024-09-02 19:05:30|178452.5|178322.5|178439.2|178309.2|178452.7|178322.7|178439.2|178309.2|4
1725303940000|2024-09-02 19:05:40|178443.9|178313.9|178444.3|178314.3|178444.3|178314.3|178443.9|178313.9|2
1725303950000|2024-09-02 19:05:50|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|1
1725303960000|2024-09-02 19:06:00|178453.2|178323.2|178453.2|178323.2|178453.2|178323.2|178453.2|178323.2|1
1725303970000|2024-09-02 19:06:10|178453.3|178323.3|178454.2|178324.2|178454.3|178324.3|178453.3|178323.3|4
1725303980000|2024-09-02 19:06:20|178453|178323|178453|178323|178453|178323|178453|178323|1
1725303990000|2024-09-02 19:06:30|178453.1|178323.1|178448.5|178318.5|178453.1|178323.1|178447.9|178317.9|5
1725304000000|2024-09-02 19:06:40|178449.3|178319.3|178447.6|178317.6|178449.3|178319.3|178447.6|178317.6|6
1725304010000|2024-09-02 19:06:50|178443.7|178313.7|178443.7|178313.7|178443.7|178313.7|178443.7|178313.7|1
1725304020000|2024-09-02 19:07:00|178450|178320|178438.2|178308.2|178450|178320|178438.2|178308.2|3
1725304030000|2024-09-02 19:07:10|178438.8|178308.8|178450.7|178320.7|178450.8|178320.8|178438.8|178308.8|7
1725304040000|2024-09-02 19:07:20|178448.5|178318.5|178437.8|178307.8|178449.8|178319.8|178437.8|178307.8|3
1725304050000|2024-09-02 19:07:30|178443.4|178313.4|178446.9|178316.9|178447.8|178317.8|178443.4|178313.4|4
1725304060000|2024-09-02 19:07:40|178443.5|178313.5|178443.5|178313.5|178443.5|178313.5|178443.5|178313.5|1
1725304070000|2024-09-02 19:07:50|178443.6|178313.6|178449.8|178319.8|178449.8|178319.8|178443.6|178313.6|2
1725304080000|2024-09-02 19:08:00|178450.1|178320.1|178452.3|178322.3|178453.2|178323.2|178450.1|178320.1|6
1725304090000|2024-09-02 19:08:10|178452.4|178322.4|178452.4|178322.4|178452.4|178322.4|178452.2|178322.2|3
1725304100000|2024-09-02 19:08:20|178452.7|178322.7|178453.2|178323.2|178457.8|178327.8|178452.7|178322.7|4
1725304110000|2024-09-02 19:08:30|178448|178318|178448|178318|178448|178318|178448|178318|1
1725304130000|2024-09-02 19:08:50|178453.2|178323.2|178453.2|178323.2|178453.6|178323.6|178453.2|178323.2|4
1725304140000|2024-09-02 19:09:00|178453.3|178323.3|178453.3|178323.3|178453.3|178323.3|178453.3|178323.3|1
1725304160000|2024-09-02 19:09:20|178449.4|178319.4|178439.5|178309.5|178449.4|178319.4|178439.5|178309.5|2
1725304170000|2024-09-02 19:09:30|178440.5|178310.5|178440.5|178310.5|178440.5|178310.5|178440.5|178310.5|1
1725304180000|2024-09-02 19:09:40|178450|178320|178450.5|178320.5|178450.5|178320.5|178450|178320|2
1725304200000|2024-09-02 19:10:00|178454.1|178324.1|178455.4|178325.4|178455.7|178325.7|178454.1|178324.1|4
1725304210000|2024-09-02 19:10:10|178455.2|178325.2|178446.1|178316.1|178455.2|178325.2|178446.1|178316.1|4
1725304230000|2024-09-02 19:10:30|178446.2|178316.2|178446.2|178316.2|178446.2|178316.2|178446.2|178316.2|1
1725304240000|2024-09-02 19:10:40|178445.1|178315.1|178443.3|178313.3|178452.3|178322.3|178438.2|178308.2|7
1725304250000|2024-09-02 19:10:50|178443.1|178313.1|178450.6|178320.6|178454.8|178324.8|178443.1|178313.1|7
1725304260000|2024-09-02 19:11:00|178450.5|178320.5|178452.2|178322.2|178452.2|178322.2|178450.5|178320.5|2
1725304280000|2024-09-02 19:11:20|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|1
1725304290000|2024-09-02 19:11:30|178444.5|178314.5|178444.5|178314.5|178444.5|178314.5|178444.5|178314.5|1
1725304310000|2024-09-02 19:11:50|178445.2|178315.2|178454.2|178324.2|178455.4|178325.4|178445.2|178315.2|5
1725304320000|2024-09-02 19:12:00|178454.7|178324.7|178455.6|178325.6|178455.6|178325.6|178454.7|178324.7|2
1725304330000|2024-09-02 19:12:10|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|1
1725304340000|2024-09-02 19:12:20|178458.1|178328.1|178445.8|178315.8|178458.1|178328.1|178445.8|178315.8|3
1725304350000|2024-09-02 19:12:30|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|1
1725304360000|2024-09-02 19:12:40|178447.3|178317.3|178453.1|178323.1|178453.1|178323.1|178445.5|178315.5|3
1725304370000|2024-09-02 19:12:50|178446.4|178316.4|178398.3|178268.3|178446.4|178316.4|178398.3|178268.3|4
1725304380000|2024-09-02 19:13:00|178401.3|178271.3|178383.1|178253.1|178401.3|178271.3|178383.1|178253.1|5
1725304390000|2024-09-02 19:13:10|178382.5|178252.5|178382.5|178252.5|178382.5|178252.5|178382.5|178252.5|1
1725304400000|2024-09-02 19:13:20|178381.6|178251.6|178438.8|178308.8|178458.7|178328.7|178356.4|178226.4|14
1725304410000|2024-09-02 19:13:30|178439|178309|178441.2|178311.2|178441.3|178311.3|178439|178309|4
1725304420000|2024-09-02 19:13:40|178439|178309|178451.1|178321.1|178451.1|178321.1|178438|178308|5
1725304430000|2024-09-02 19:13:50|178452.1|178322.1|178452.4|178322.4|178452.7|178322.7|178450.6|178320.6|9
1725304440000|2024-09-02 19:14:00|178452.2|178322.2|178456.9|178326.9|178460.8|178330.8|178444.2|178314.2|12
1725304450000|2024-09-02 19:14:10|178457.2|178327.2|178457.7|178327.7|178459|178329|178456.6|178326.6|6
1725304460000|2024-09-02 19:14:20|178458|178328|178458|178328|178458|178328|178457.7|178327.7|5
1725304470000|2024-09-02 19:14:30|178457.7|178327.7|178457.9|178327.9|178458|178328|178457.7|178327.7|3
1725304480000|2024-09-02 19:14:40|178448.9|178318.9|178426.4|178296.4|178448.9|178318.9|178425.7|178295.7|12
1725304490000|2024-09-02 19:14:50|178434.9|178304.9|178412|178282|178434.9|178304.9|178412|178282|7
1725304500000|2024-09-02 19:15:00|178413.3|178283.3|178413.3|178283.3|178413.3|178283.3|178413.3|178283.3|1
1725304510000|2024-09-02 19:15:10|178402|178272|178402|178272|178402|178272|178402|178272|1
1725304520000|2024-09-02 19:15:20|178402.3|178272.3|178402.3|178272.3|178402.3|178272.3|178402.3|178272.3|1
1725304540000|2024-09-02 19:15:40|178402.4|178272.4|178401.5|178271.5|178402.4|178272.4|178401.5|178271.5|2
1725304550000|2024-09-02 19:15:50|178392.6|178262.6|178320.6|178190.6|178392.6|178262.6|178308.9|178178.9|10
1725304560000|2024-09-02 19:16:00|178321.7|178191.7|178536.5|178406.5|178547.8|178417.8|178321.7|178191.7|13
1725304570000|2024-09-02 19:16:10|178536.6|178406.6|178527.5|178397.5|178536.6|178406.6|178527.5|178397.5|2
1725304580000|2024-09-02 19:16:20|178521.6|178391.6|178534.5|178404.5|178535.1|178405.1|178519.8|178389.8|6
1725304590000|2024-09-02 19:16:30|178532|178402|178534.9|178404.9|178534.9|178404.9|178530.5|178400.5|6
1725304600000|2024-09-02 19:16:40|178534.8|178404.8|178533.9|178403.9|178534.8|178404.8|178533.9|178403.9|2
1725304610000|2024-09-02 19:16:50|178529.8|178399.8|178533.5|178403.5|178535.5|178405.5|178529.8|178399.8|8
1725304620000|2024-09-02 19:17:00|178536.1|178406.1|178536|178406|178538|178408|178533|178403|5
1725304630000|2024-09-02 19:17:10|178531.6|178401.6|178536.9|178406.9|178537.5|178407.5|178531.6|178401.6|6
1725304640000|2024-09-02 19:17:20|178535.8|178405.8|178535.7|178405.7|178535.8|178405.8|178535.7|178405.7|2
1725304650000|2024-09-02 19:17:30|178533|178403|178535|178405|178535|178405|178527.4|178397.4|5
1725304670000|2024-09-02 19:17:50|178529.2|178399.2|178512.5|178382.5|178535.1|178405.1|178480.2|178350.2|16
1725304680000|2024-09-02 19:18:00|178525.7|178395.7|178511.6|178381.6|178525.8|178395.8|178511.6|178381.6|5
1725304690000|2024-09-02 19:18:10|178519.3|178389.3|178519|178389|178519.3|178389.3|178519|178389|2
1725304700000|2024-09-02 19:18:20|178512.7|178382.7|178512.2|178382.2|178512.7|178382.7|178509.2|178379.2|3
1725304710000|2024-09-02 19:18:30|178499.9|178369.9|178512.1|178382.1|178512.1|178382.1|178499.9|178369.9|3
1725304720000|2024-09-02 19:18:40|178512.4|178382.4|178519.3|178389.3|178519.3|178389.3|178512.4|178382.4|2
1725304730000|2024-09-02 19:18:50|178517.8|178387.8|178519.6|178389.6|178519.6|178389.6|178517.8|178387.8|2
1725304740000|2024-09-02 19:19:00|178517.6|178387.6|178519.8|178389.8|178519.8|178389.8|178517.6|178387.6|2
1725304750000|2024-09-02 19:19:10|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|1
1725304760000|2024-09-02 19:19:20|178513.1|178383.1|178514.4|178384.4|178514.4|178384.4|178513.1|178383.1|2
1725304770000|2024-09-02 19:19:30|178514.5|178384.5|178511.9|178381.9|178514.5|178384.5|178510.7|178380.7|3
1725304780000|2024-09-02 19:19:40|178519.1|178389.1|178519.2|178389.2|178519.2|178389.2|178519.1|178389.1|2
1725304790000|2024-09-02 19:19:50|178517.9|178387.9|178520.6|178390.6|178521|178391|178517.9|178387.9|4
1725304800000|2024-09-02 19:20:00|178518.4|178388.4|178521|178391|178533|178403|178518.4|178388.4|7
1725304810000|2024-09-02 19:20:10|178514.7|178384.7|178514.6|178384.6|178514.7|178384.7|178514.6|178384.6|2
1725304820000|2024-09-02 19:20:20|178534.3|178404.3|178534.6|178404.6|178534.6|178404.6|178534.3|178404.3|3
1725304830000|2024-09-02 19:20:30|178514.6|178384.6|178522.1|178392.1|178522.1|178392.1|178514.6|178384.6|2
1725304840000|2024-09-02 19:20:40|178520.1|178390.1|178522.3|178392.3|178522.3|178392.3|178520.1|178390.1|2
1725304850000|2024-09-02 19:20:50|178533.7|178403.7|178533.8|178403.8|178533.8|178403.8|178522.3|178392.3|3
1725304860000|2024-09-02 19:21:00|178522.3|178392.3|178515.9|178385.9|178534.5|178404.5|178515.9|178385.9|7
1725304870000|2024-09-02 19:21:10|178513.7|178383.7|178536.3|178406.3|178536.3|178406.3|178513.7|178383.7|3
1725304880000|2024-09-02 19:21:20|178536.2|178406.2|178516.6|178386.6|178536.2|178406.2|178516.1|178386.1|3
1725304890000|2024-09-02 19:21:30|178523.5|178393.5|178523.6|178393.6|178523.6|178393.6|178523.5|178393.5|2
1725304900000|2024-09-02 19:21:40|178521|178391|178523.3|178393.3|178534.9|178404.9|178521|178391|3
1725304910000|2024-09-02 19:21:50|178500.3|178370.3|178436.2|178306.2|178500.3|178370.3|178435.8|178305.8|15
1725304920000|2024-09-02 19:22:00|178436.8|178306.8|178439.7|178309.7|178440.4|178310.4|178436.8|178306.8|7
1725304930000|2024-09-02 19:22:10|178436.8|178306.8|178439.5|178309.5|178439.5|178309.5|178436.8|178306.8|2
1725304940000|2024-09-02 19:22:20|178439.9|178309.9|178431.6|178301.6|178439.9|178309.9|178431.6|178301.6|2
1725304950000|2024-09-02 19:22:30|178432.2|178302.2|178437.2|178307.2|178437.6|178307.6|178432.2|178302.2|4
1725304960000|2024-09-02 19:22:40|178429.3|178299.3|178427.2|178297.2|178429.3|178299.3|178427.2|178297.2|2
1725304970000|2024-09-02 19:22:50|178427.3|178297.3|178432.5|178302.5|178432.5|178302.5|178425|178295|6
1725304980000|2024-09-02 19:23:00|178422.6|178292.6|178382.5|178252.5|178422.6|178292.6|178374.7|178244.7|8
1725304990000|2024-09-02 19:23:10|178381.7|178251.7|178384|178254|178390.7|178260.7|178379.5|178249.5|5
1725305000000|2024-09-02 19:23:20|178383.1|178253.1|178383.1|178253.1|178390|178260|178382|178252|5
1725305010000|2024-09-02 19:23:30|178383.6|178253.6|178378.3|178248.3|178384|178254|178378.3|178248.3|3
1725305020000|2024-09-02 19:23:40|178379.4|178249.4|178385.3|178255.3|178385.3|178255.3|178378.3|178248.3|5
1725305030000|2024-09-02 19:23:50|178383.8|178253.8|178385.4|178255.4|178385.4|178255.4|178383.8|178253.8|2
1725305040000|2024-09-02 19:24:00|178381.1|178251.1|178384.6|178254.6|178385.3|178255.3|178381|178251|5
1725305050000|2024-09-02 19:24:10|178379.3|178249.3|178378.9|178248.9|178380.3|178250.3|178369.9|178239.9|7
1725305060000|2024-09-02 19:24:20|178383.2|178253.2|178405.6|178275.6|178413.8|178283.8|178383.2|178253.2|7
1725305070000|2024-09-02 19:24:30|178405.3|178275.3|178405.6|178275.6|178405.6|178275.6|178405.3|178275.3|4
1725305080000|2024-09-02 19:24:40|178405.4|178275.4|178405.7|178275.7|178406.3|178276.3|178405.3|178275.3|8
1725305090000|2024-09-02 19:24:50|178405.6|178275.6|178400.2|178270.2|178409.6|178279.6|178400.2|178270.2|5
1725305100000|2024-09-02 19:25:00|178401.5|178271.5|178366.6|178236.6|178401.5|178271.5|178365.1|178235.1|8
1725305110000|2024-09-02 19:25:10|178365.1|178235.1|178366.5|178236.5|178366.6|178236.6|178364.1|178234.1|5
1725305120000|2024-09-02 19:25:20|178366.6|178236.6|178369|178239|178369|178239|178365.1|178235.1|4
1725305130000|2024-09-02 19:25:30|178369.5|178239.5|178369.5|178239.5|178369.5|178239.5|178369.5|178239.5|1
1725305140000|2024-09-02 19:25:40|178364.1|178234.1|178364.3|178234.3|178364.3|178234.3|178364.1|178234.1|2
1725305150000|2024-09-02 19:25:50|178364|178234|178369.6|178239.6|178369.6|178239.6|178364|178234|3
1725305180000|2024-09-02 19:26:20|178364|178234|178364.3|178234.3|178364.3|178234.3|178364|178234|2
1725305190000|2024-09-02 19:26:30|178364.5|178234.5|178366.6|178236.6|178366.6|178236.6|178361.7|178231.7|5
1725305200000|2024-09-02 19:26:40|178366.7|178236.7|178366.7|178236.7|178366.7|178236.7|178366.7|178236.7|1
1725305210000|2024-09-02 19:26:50|178366.4|178236.4|178365|178235|178366.4|178236.4|178365|178235|2
1725305220000|2024-09-02 19:27:00|178366.3|178236.3|178366.3|178236.3|178366.3|178236.3|178366.3|178236.3|1
1725305230000|2024-09-02 19:27:10|178365|178235|178365|178235|178365|178235|178365|178235|1
1725305240000|2024-09-02 19:27:20|178374.6|178244.6|178367.9|178237.9|178374.6|178244.6|178366.9|178236.9|4
1725305250000|2024-09-02 19:27:30|178368|178238|178365|178235|178368|178238|178365|178235|4
1725305260000|2024-09-02 19:27:40|178366.3|178236.3|178375.1|178245.1|178375.1|178245.1|178366.3|178236.3|3
1725305270000|2024-09-02 19:27:50|178374|178244|178370.2|178240.2|178374.5|178244.5|178370.2|178240.2|3
1725305280000|2024-09-02 19:28:00|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|1
1725305290000|2024-09-02 19:28:10|178375.4|178245.4|178368.8|178238.8|178375.4|178245.4|178368.8|178238.8|2
1725305300000|2024-09-02 19:28:20|178368|178238|178368.6|178238.6|178368.6|178238.6|178368|178238|2
1725305320000|2024-09-02 19:28:40|178375.6|178245.6|178375.6|178245.6|178375.6|178245.6|178375.6|178245.6|1
1725305350000|2024-09-02 19:29:10|178368.7|178238.7|178368.8|178238.8|178369.3|178239.3|178368.7|178238.7|3
1725305360000|2024-09-02 19:29:20|178368.3|178238.3|178387.3|178257.3|178393|178263|178367.2|178237.2|4
1725305370000|2024-09-02 19:29:30|178393|178263|178392.3|178262.3|178393|178263|178392.3|178262.3|3
1725305380000|2024-09-02 19:29:40|178393.8|178263.8|178393.8|178263.8|178393.8|178263.8|178393.5|178263.5|3
1725305390000|2024-09-02 19:29:50|178392.9|178262.9|178382.6|178252.6|178392.9|178262.9|178382.6|178252.6|4
1725305400000|2024-09-02 19:30:00|178382.7|178252.7|178374.8|178244.8|178385.7|178255.7|178374.8|178244.8|6
1725305410000|2024-09-02 19:30:10|178380.3|178250.3|178380|178250|178383.3|178253.3|178379.1|178249.1|5
1725305420000|2024-09-02 19:30:20|178382.9|178252.9|178380.4|178250.4|178382.9|178252.9|178380.1|178250.1|5
1725305430000|2024-09-02 19:30:30|178388.8|178258.8|178376.9|178246.9|178389.1|178259.1|178376.9|178246.9|7
1725305440000|2024-09-02 19:30:40|178377.2|178247.2|178380.9|178250.9|178387.9|178257.9|178377.2|178247.2|6
1725305450000|2024-09-02 19:30:50|178379.6|178249.6|178377.9|178247.9|178379.7|178249.7|178377.9|178247.9|4
1725305460000|2024-09-02 19:31:00|178381|178251|178382.1|178252.1|178385.2|178255.2|178380.5|178250.5|7
1725305470000|2024-09-02 19:31:10|178381.3|178251.3|178376.1|178246.1|178384.3|178254.3|178376.1|178246.1|5
1725305480000|2024-09-02 19:31:20|178375.9|178245.9|178376.1|178246.1|178376.1|178246.1|178375.9|178245.9|2
1725305490000|2024-09-02 19:31:30|178363.1|178233.1|178362.5|178232.5|178363.1|178233.1|178362.5|178232.5|3
1725305500000|2024-09-02 19:31:40|178365.3|178235.3|178363.7|178233.7|178365.3|178235.3|178362.4|178232.4|5
1725305510000|2024-09-02 19:31:50|178376|178246|178376|178246|178376|178246|178376|178246|1
1725305520000|2024-09-02 19:32:00|178375.6|178245.6|178375.4|178245.4|178375.6|178245.6|178375.4|178245.4|2
1725305540000|2024-09-02 19:32:20|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|1
1725305550000|2024-09-02 19:32:30|178363|178233|178363|178233|178363|178233|178363|178233|1
1725305560000|2024-09-02 19:32:40|178365.3|178235.3|178362.9|178232.9|178365.3|178235.3|178362.9|178232.9|2
1725305570000|2024-09-02 19:32:50|178376.2|178246.2|178375|178245|178376.2|178246.2|178375|178245|2
1725305580000|2024-09-02 19:33:00|178374.7|178244.7|178375|178245|178375|178245|178374.7|178244.7|2
1725305590000|2024-09-02 19:33:10|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|1
1725305600000|2024-09-02 19:33:20|178363.5|178233.5|178363.5|178233.5|178363.5|178233.5|178363.5|178233.5|1
1725305610000|2024-09-02 19:33:30|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|1
1725305620000|2024-09-02 19:33:40|178374.4|178244.4|178374.4|178244.4|178374.4|178244.4|178374.4|178244.4|1
1725305630000|2024-09-02 19:33:50|178369.3|178239.3|178369.3|178239.3|178369.3|178239.3|178369.3|178239.3|1
1725305640000|2024-09-02 19:34:00|178378.3|178248.3|178378.3|178248.3|178378.3|178248.3|178378.3|178248.3|1
1725305650000|2024-09-02 19:34:10|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|1
1725305660000|2024-09-02 19:34:20|178371.1|178241.1|178371.1|178241.1|178371.1|178241.1|178371.1|178241.1|1
1725305680000|2024-09-02 19:34:40|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|1
1725305700000|2024-09-02 19:35:00|178375.9|178245.9|178379|178249|178379|178249|178375.9|178245.9|3
1725305710000|2024-09-02 19:35:10|178372.5|178242.5|178364.7|178234.7|178372.5|178242.5|178364.7|178234.7|2
1725305730000|2024-09-02 19:35:30|178372.6|178242.6|178379|178249|178379|178249|178372.6|178242.6|2
1725305740000|2024-09-02 19:35:40|178379.1|178249.1|178379.1|178249.1|178379.1|178249.1|178379.1|178249.1|1
1725305770000|2024-09-02 19:36:10|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|1
1725305780000|2024-09-02 19:36:20|178372.8|178242.8|178372.8|178242.8|178372.8|178242.8|178372.8|178242.8|1
1725305790000|2024-09-02 19:36:30|178379|178249|178379|178249|178379|178249|178379|178249|1
1725305810000|2024-09-02 19:36:50|178376.8|178246.8|178376.4|178246.4|178378.3|178248.3|178375.8|178245.8|4
1725305820000|2024-09-02 19:37:00|178368.9|178238.9|178369.8|178239.8|178370.6|178240.6|178368.9|178238.9|4
1725305840000|2024-09-02 19:37:20|178376.7|178246.7|178376.7|178246.7|178376.7|178246.7|178376.7|178246.7|1
1725305850000|2024-09-02 19:37:30|178376.9|178246.9|178376.9|178246.9|178376.9|178246.9|178376.9|178246.9|1
1725305860000|2024-09-02 19:37:40|178376.3|178246.3|178376.7|178246.7|178376.9|178246.9|178376.3|178246.3|3
1725305870000|2024-09-02 19:37:50|178369.9|178239.9|178369.9|178239.9|178369.9|178239.9|178369.9|178239.9|1
1725305900000|2024-09-02 19:38:20|178374.7|178244.7|178374.7|178244.7|178374.7|178244.7|178374.7|178244.7|1
1725305920000|2024-09-02 19:38:40|178377.1|178247.1|178369.8|178239.8|178377.1|178247.1|178364|178234|7
1725305930000|2024-09-02 19:38:50|178370.7|178240.7|178370.1|178240.1|178370.7|178240.7|178368|178238|5
1725305950000|2024-09-02 19:39:10|178371|178241|178367.6|178237.6|178371|178241|178367.3|178237.3|4
1725305970000|2024-09-02 19:39:30|178376.3|178246.3|178390.7|178260.7|178390.7|178260.7|178376.3|178246.3|2
1725305980000|2024-09-02 19:39:40|178381.1|178251.1|178388.7|178258.7|178391.6|178261.6|178381.1|178251.1|7
1725305990000|2024-09-02 19:39:50|178391.3|178261.3|178391.2|178261.2|178391.3|178261.3|178391.2|178261.2|2
1725306000000|2024-09-02 19:40:00|178391|178261|178380.1|178250.1|178391|178261|178380.1|178250.1|4
1725306010000|2024-09-02 19:40:10|178377.9|178247.9|178380.4|178250.4|178380.4|178250.4|178377.9|178247.9|2
1725306020000|2024-09-02 19:40:20|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|1
1725306030000|2024-09-02 19:40:30|178381.3|178251.3|178390.9|178260.9|178393.7|178263.7|178381.3|178251.3|5
1725306040000|2024-09-02 19:40:40|178394.2|178264.2|178378.9|178248.9|178394.2|178264.2|178377.4|178247.4|6
1725306050000|2024-09-02 19:40:50|178378.1|178248.1|178389.4|178259.4|178389.4|178259.4|178377.2|178247.2|6
1725306060000|2024-09-02 19:41:00|178380.9|178250.9|178380.9|178250.9|178380.9|178250.9|178380.9|178250.9|1
1725306070000|2024-09-02 19:41:10|178381.5|178251.5|178389.3|178259.3|178391.1|178261.1|178381.5|178251.5|4
1725306080000|2024-09-02 19:41:20|178381.3|178251.3|178376.3|178246.3|178381.3|178251.3|178369|178239|7
1725306090000|2024-09-02 19:41:30|178378.2|178248.2|178378|178248|178378.2|178248.2|178378|178248|2
1725306100000|2024-09-02 19:41:40|178377.7|178247.7|178363|178233|178378.2|178248.2|178363|178233|5
1725306110000|2024-09-02 19:41:50|178363.9|178233.9|178363.9|178233.9|178363.9|178233.9|178363.9|178233.9|1
1725306120000|2024-09-02 19:42:00|178362.5|178232.5|178370.6|178240.6|178370.6|178240.6|178362.5|178232.5|3
1725306140000|2024-09-02 19:42:20|178369.8|178239.8|178370.8|178240.8|178370.8|178240.8|178369.8|178239.8|2
1725306180000|2024-09-02 19:43:00|178371.4|178241.4|178372|178242|178372|178242|178371.4|178241.4|2
1725306190000|2024-09-02 19:43:10|178368.6|178238.6|178368.6|178238.6|178368.6|178238.6|178368.6|178238.6|1
1725306200000|2024-09-02 19:43:20|178372|178242|178372|178242|178372|178242|178372|178242|1
1725306210000|2024-09-02 19:43:30|178368.6|178238.6|178360.7|178230.7|178368.6|178238.6|178360.7|178230.7|2
1725306230000|2024-09-02 19:43:50|178361.2|178231.2|178367.4|178237.4|178369.1|178239.1|178361.2|178231.2|3
1725306240000|2024-09-02 19:44:00|178367.7|178237.7|178367.7|178237.7|178367.7|178237.7|178367.7|178237.7|1
1725306250000|2024-09-02 19:44:10|178367.8|178237.8|178367.8|178237.8|178367.8|178237.8|178367.8|178237.8|1
1725306260000|2024-09-02 19:44:20|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|1
1725306270000|2024-09-02 19:44:30|178360.6|178230.6|178365.7|178235.7|178368.6|178238.6|178360.6|178230.6|3
1725306280000|2024-09-02 19:44:40|178367.9|178237.9|178369.3|178239.3|178369.3|178239.3|178367.9|178237.9|2
1725306290000|2024-09-02 19:44:50|178376.1|178246.1|178375.9|178245.9|178376.1|178246.1|178375.9|178245.9|2
1725306310000|2024-09-02 19:45:10|178376|178246|178372.9|178242.9|178376|178246|178372.9|178242.9|3
1725306320000|2024-09-02 19:45:20|178364.8|178234.8|178367|178237|178367|178237|178364.8|178234.8|2
1725306330000|2024-09-02 19:45:30|178358.4|178228.4|178357|178227|178358.4|178228.4|178357|178227|2
1725306340000|2024-09-02 19:45:40|178371|178241|178371|178241|178371|178241|178371|178241|1
1725306350000|2024-09-02 19:45:50|178371.8|178241.8|178373.6|178243.6|178374.5|178244.5|178371.8|178241.8|4
1725306360000|2024-09-02 19:46:00|178374.1|178244.1|178373.6|178243.6|178374.9|178244.9|178373.6|178243.6|3
1725306370000|2024-09-02 19:46:10|178365.7|178235.7|178365.7|178235.7|178365.7|178235.7|178365.7|178235.7|1
1725306400000|2024-09-02 19:46:40|178373.7|178243.7|178373.8|178243.8|178373.8|178243.8|178373.7|178243.7|2
1725306430000|2024-09-02 19:47:10|178365.7|178235.7|178365.8|178235.8|178365.8|178235.8|178365|178235|3
1725306440000|2024-09-02 19:47:20|178362.6|178232.6|178366.3|178236.3|178367|178237|178362.6|178232.6|5
1725306450000|2024-09-02 19:47:30|178374.2|178244.2|178373.6|178243.6|178374.2|178244.2|178373.6|178243.6|2
1725306470000|2024-09-02 19:47:50|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|1
1725306480000|2024-09-02 19:48:00|178365.9|178235.9|178363.7|178233.7|178365.9|178235.9|178363.7|178233.7|4
1725306490000|2024-09-02 19:48:10|178364.7|178234.7|178364.5|178234.5|178364.7|178234.7|178363.8|178233.8|3
1725306500000|2024-09-02 19:48:20|178366.1|178236.1|178366.1|178236.1|178366.1|178236.1|178366.1|178236.1|1
1725306510000|2024-09-02 19:48:30|178373.7|178243.7|178371.6|178241.6|178374.1|178244.1|178371.6|178241.6|5
1725306520000|2024-09-02 19:48:40|178373|178243|178368.1|178238.1|178373|178243|178368.1|178238.1|5
1725306530000|2024-09-02 19:48:50|178355.6|178225.6|178363.4|178233.4|178363.4|178233.4|178355.6|178225.6|4
1725306540000|2024-09-02 19:49:00|178363|178233|178363|178233|178363|178233|178363|178233|1
1725306550000|2024-09-02 19:49:10|178363.9|178233.9|178364.8|178234.8|178370.4|178240.4|178363.7|178233.7|11
1725306560000|2024-09-02 19:49:20|178366.3|178236.3|178359.2|178229.2|178367.2|178237.2|178359.2|178229.2|4
1725306570000|2024-09-02 19:49:30|178358.4|178228.4|178352.6|178222.6|178358.4|178228.4|178352.6|178222.6|3
1725306580000|2024-09-02 19:49:40|178352.7|178222.7|178356.7|178226.7|178356.7|178226.7|178352.7|178222.7|4
1725306590000|2024-09-02 19:49:50|178361.6|178231.6|178362.6|178232.6|178369.5|178239.5|178360.5|178230.5|12
1725306600000|2024-09-02 19:50:00|178363.2|178233.2|178363.2|178233.2|178363.2|178233.2|178363.2|178233.2|1
1725306610000|2024-09-02 19:50:10|178364.6|178234.6|178364|178234|178365.3|178235.3|178364|178234|4
1725306620000|2024-09-02 19:50:20|178352.3|178222.3|178352.3|178222.3|178352.3|178222.3|178352.3|178222.3|1
1725306630000|2024-09-02 19:50:30|178353.1|178223.1|178353.1|178223.1|178353.1|178223.1|178353.1|178223.1|1
1725306640000|2024-09-02 19:50:40|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|1
1725306650000|2024-09-02 19:50:50|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|1
1725306660000|2024-09-02 19:51:00|178363.7|178233.7|178363.7|178233.7|178363.7|178233.7|178363.7|178233.7|1
1725306670000|2024-09-02 19:51:10|178353.6|178223.6|178353.6|178223.6|178353.6|178223.6|178353.6|178223.6|1
1725306680000|2024-09-02 19:51:20|178355.7|178225.7|178356.7|178226.7|178356.7|178226.7|178355.7|178225.7|2
1725306690000|2024-09-02 19:51:30|178368.2|178238.2|178371.9|178241.9|178371.9|178241.9|178368.2|178238.2|2
1725306700000|2024-09-02 19:51:40|178371.6|178241.6|178369.2|178239.2|178371.6|178241.6|178367.4|178237.4|4
1725306710000|2024-09-02 19:51:50|178365.5|178235.5|178365.6|178235.6|178365.6|178235.6|178364.2|178234.2|3
1725306720000|2024-09-02 19:52:00|178353.9|178223.9|178353.9|178223.9|178353.9|178223.9|178353.9|178223.9|1
1725306730000|2024-09-02 19:52:10|178356|178226|178358.9|178228.9|178363.8|178233.8|178356|178226|6
1725306740000|2024-09-02 19:52:20|178354.1|178224.1|178365.9|178235.9|178365.9|178235.9|178353.7|178223.7|3
1725306750000|2024-09-02 19:52:30|178369.7|178239.7|178373.2|178243.2|178373.2|178243.2|178369.7|178239.7|4
1725306760000|2024-09-02 19:52:40|178372.6|178242.6|178370.2|178240.2|178372.6|178242.6|178369.8|178239.8|6
1725306770000|2024-09-02 19:52:50|178360|178230|178354|178224|178360|178230|178351|178221|4
1725306780000|2024-09-02 19:53:00|178355.8|178225.8|178364.1|178234.1|178364.1|178234.1|178355.8|178225.8|5
1725306790000|2024-09-02 19:53:10|178363|178233|178370|178240|178370|178240|178361.1|178231.1|3
1725306820000|2024-09-02 19:53:40|178360.8|178230.8|178360.8|178230.8|178360.8|178230.8|178360.8|178230.8|1
1725306830000|2024-09-02 19:53:50|178361.1|178231.1|178358.9|178228.9|178361.6|178231.6|178358.9|178228.9|3
1725306840000|2024-09-02 19:54:00|178354|178224|178352.9|178222.9|178354|178224|178352.9|178222.9|2
1725306850000|2024-09-02 19:54:10|178360.3|178230.3|178366.5|178236.5|178369.6|178239.6|178360.3|178230.3|5
1725306860000|2024-09-02 19:54:20|178363|178233|178367.6|178237.6|178367.6|178237.6|178363|178233|4
1725306870000|2024-09-02 19:54:30|178371.5|178241.5|178365.2|178235.2|178371.5|178241.5|178364.7|178234.7|6
1725306880000|2024-09-02 19:54:40|178369|178239|178361.4|178231.4|178369|178239|178361|178231|3
1725306890000|2024-09-02 19:54:50|178360.1|178230.1|178356.7|178226.7|178361.3|178231.3|178356.7|178226.7|3
1725306900000|2024-09-02 19:55:00|178356.4|178226.4|178361.3|178231.3|178361.3|178231.3|178356.4|178226.4|2
1725306910000|2024-09-02 19:55:10|178356.8|178226.8|178356.3|178226.3|178356.8|178226.8|178351.7|178221.7|3
1725306920000|2024-09-02 19:55:20|178356.5|178226.5|178353.3|178223.3|178361.1|178231.1|178353.3|178223.3|6
1725306930000|2024-09-02 19:55:30|178355.5|178225.5|178360.3|178230.3|178360.3|178230.3|178355.5|178225.5|4
1725306940000|2024-09-02 19:55:40|178361.3|178231.3|178361.2|178231.2|178361.9|178231.9|178360.2|178230.2|7
1725306950000|2024-09-02 19:55:50|178362.8|178232.8|178361.4|178231.4|178362.8|178232.8|178361.4|178231.4|2
1725306960000|2024-09-02 19:56:00|178363.5|178233.5|178363.2|178233.2|178363.5|178233.5|178362.1|178232.1|3
1725306970000|2024-09-02 19:56:10|178361|178231|178357.2|178227.2|178361|178231|178356.4|178226.4|3
1725306980000|2024-09-02 19:56:20|178360.1|178230.1|178356|178226|178361.2|178231.2|178356|178226|3
1725306990000|2024-09-02 19:56:30|178361.2|178231.2|178361.2|178231.2|178361.2|178231.2|178361.2|178231.2|1
1725307000000|2024-09-02 19:56:40|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|1
1725307010000|2024-09-02 19:56:50|178353.4|178223.4|178362|178232|178362|178232|178350.2|178220.2|5
1725307050000|2024-09-02 19:57:30|178363.4|178233.4|178356.2|178226.2|178363.4|178233.4|178352.3|178222.3|4
1725307060000|2024-09-02 19:57:40|178361.6|178231.6|178372.2|178242.2|178372.2|178242.2|178361.2|178231.2|4
1725307070000|2024-09-02 19:57:50|178371.6|178241.6|178369.4|178239.4|178375.9|178245.9|178369.4|178239.4|6
1725307080000|2024-09-02 19:58:00|178368.7|178238.7|178371.2|178241.2|178371.2|178241.2|178366.6|178236.6|3
1725307090000|2024-09-02 19:58:10|178372.6|178242.6|178366.1|178236.1|178379.1|178249.1|178366.1|178236.1|5
1725307100000|2024-09-02 19:58:20|178364.4|178234.4|178364.5|178234.5|178366.1|178236.1|178363.3|178233.3|4
1725307110000|2024-09-02 19:58:30|178363.4|178233.4|178372.8|178242.8|178372.8|178242.8|178363.2|178233.2|3
1725307120000|2024-09-02 19:58:40|178374.6|178244.6|178374.2|178244.2|178374.6|178244.6|178373.9|178243.9|4
1725307130000|2024-09-02 19:58:50|178360.7|178230.7|178360.7|178230.7|178360.7|178230.7|178360.7|178230.7|1
1725307140000|2024-09-02 19:59:00|178361.6|178231.6|178359.1|178229.1|178371.9|178241.9|178358.8|178228.8|7
1725307150000|2024-09-02 19:59:10|178361.7|178231.7|178362.5|178232.5|178362.5|178232.5|178361.7|178231.7|2
1725307170000|2024-09-02 19:59:30|178359|178229|178358.9|178228.9|178359|178229|178358.9|178228.9|2
1725307180000|2024-09-02 19:59:40|178358.5|178228.5|178362.3|178232.3|178363|178233|178358.5|178228.5|4
1725307190000|2024-09-02 19:59:50|178362|178232|178361.1|178231.1|178368|178238|178360.8|178230.8|5
1725307200000|2024-09-02 20:00:00|178362.9|178232.9|178449.1|178244.6|178449.1|178281.1|178362.9|178232.9|6
1725307210000|2024-09-02 20:00:10|178448.9|178243.6|178450.6|178241.9|178450.6|178243.6|178448.9|178241.9|5
1725307220000|2024-09-02 20:00:20|178450.7|178241.8|178447.3|178237|178450.7|178242|178447.3|178236.8|6
1725307230000|2024-09-02 20:00:30|178393.6|178263.6|178394.1|178264.1|178394.1|178264.1|178393.5|178263.5|4
1725307240000|2024-09-02 20:00:40|178392.5|178262.5|178430.4|178227.6|178430.4|178262.5|178392.5|178227.6|5
1725307250000|2024-09-02 20:00:50|178429.1|178228.1|178448|178229.3|178448|178229.7|178429.1|178228.1|4
1725307260000|2024-09-02 20:01:00|178447.3|178229.7|178395.6|178265.6|178450.6|178265.6|178395.4|178229.7|4
1725307270000|2024-09-02 20:01:10|178451.8|178235.8|178451|178235.8|178451.8|178235.8|178451|178235.8|2
1725307280000|2024-09-02 20:01:20|178451.4|178270.7|178376.7|178246.7|178451.4|178271.5|178376.7|178246.7|5
1725307290000|2024-09-02 20:01:30|178369.8|178239.8|178372.2|178242.2|178372.2|178242.2|178369.8|178239.8|2
1725307300000|2024-09-02 20:01:40|178370.2|178240.2|178377.5|178247.5|178402.5|178272.5|178369.6|178239.6|7
1725307310000|2024-09-02 20:01:50|178396.7|178266.7|178391.6|178261.6|178396.7|178266.7|178391.6|178261.6|2
1725307320000|2024-09-02 20:02:00|178426|178225.8|178426|178225.8|178426|178225.8|178426|178225.8|1
1725307330000|2024-09-02 20:02:10|178391.4|178261.4|178438.3|178216.1|178438.3|178266.5|178378.1|178216.1|4
1725307340000|2024-09-02 20:02:20|178436.3|178217.3|178436|178216.9|178436.9|178217.3|178434.3|178216.6|8
1725307350000|2024-09-02 20:02:30|178435.2|178217.2|178435|178217.2|178435.2|178217.2|178435|178217.2|4
1725307370000|2024-09-02 20:02:50|178420.2|178219.9|178420.5|178219.9|178420.5|178219.9|178420.2|178219.9|4
1725307380000|2024-09-02 20:03:00|178420.2||178420.5||178420.5||178420.2||2
1725307390000|2024-09-02 20:03:10|178420.2|178218.3|178430.2|178300.2|178470.7|178300.2|178413.1|178218.3|10
1725307400000|2024-09-02 20:03:20|178429.8|178299.8|178430.9|178300.9|178430.9|178300.9|178429.7|178299.7|5
1725307410000|2024-09-02 20:03:30|178430.7|178300.7|178430.6|178300.6|178430.7|178300.7|178430.6|178300.6|2
1725307420000|2024-09-02 20:03:40|178430.8|178300.8|178424.2|178294.2|178430.8|178300.8|178424.2|178294.2|3
1725307430000|2024-09-02 20:03:50|178424.3|178294.3|178424.1|178294.1|178424.3|178294.3|178424.1|178294.1|2
1725307440000|2024-09-02 20:04:00|178423.5|178293.5|178429.7|178299.7|178429.7|178299.7|178423.4|178293.4|4
1725307450000|2024-09-02 20:04:10|178429.6|178299.6|178429.5|178299.5|178429.6|178299.6|178429.5|178299.5|2
1725307460000|2024-09-02 20:04:20|178458.7|178256.5|178458.6|178257.1|178458.7|178257.1|178458.4|178256.5|5
1725307470000|2024-09-02 20:04:30|178429.6|178299.6|178412.9|178282.9|178429.9|178299.9|178412.9|178282.9|3
1725307480000|2024-09-02 20:04:40|178413|178283|178412.7|178282.7|178413.7|178283.7|178412.6|178282.6|4
1725307490000|2024-09-02 20:04:50|178412.9|178282.9|178412.7|178282.7|178412.9|178282.9|178412.7|178282.7|2
1725307500000|2024-09-02 20:05:00|178422.8|178292.8|178422.9|178292.9|178457.8|178293.1|178422.8|178257.8|4
1725307510000|2024-09-02 20:05:10|178423|178293|178422.9|178292.9|178423.6|178293.6|178422.9|178292.9|4
1725307520000|2024-09-02 20:05:20|178422.3|178292.3|178422.9|178292.9|178422.9|178292.9|178422.3|178292.3|2
1725307530000|2024-09-02 20:05:30|178423|178293|178413.1|178283.1|178423|178293|178413|178283|4
1725307540000|2024-09-02 20:05:40|178414.1|178284.1|178413.1|178283.1|178414.1|178284.1|178413.1|178283.1|2
1725307550000|2024-09-02 20:05:50|178413|178283|178422.9|178292.9|178422.9|178292.9|178413|178283|3
1725307560000|2024-09-02 20:06:00|178420.9|178290.9|178377.3|178247.3|178420.9|178290.9|178367.8|178237.8|7
1725307570000|2024-09-02 20:06:10|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|1
1725307580000|2024-09-02 20:06:20|178378|178248|178366.5|178236.5|178378|178248|178366.5|178236.5|3
1725307590000|2024-09-02 20:06:30|178359.5|178229.5|178359.5|178229.5|178359.5|178229.5|178359.5|178229.5|1
1725307600000|2024-09-02 20:06:40|178354.7|178224.7|178355.9|178225.9|178355.9|178225.9|178354.7|178224.7|2
1725307610000|2024-09-02 20:06:50|178361|178231|178361.1|178231.1|178361.1|178231.1|178361|178231|2
1725307620000|2024-09-02 20:07:00|178353.8|178223.8|178367.1|178237.1|178367.1|178237.1|178353.8|178223.8|2
1725307630000|2024-09-02 20:07:10|178369.8|178239.8|178319.4|178189.4|178370.3|178240.3|178319.4|178189.4|5
1725307640000|2024-09-02 20:07:20|178319.7|178189.7|178319.9|178189.9|178319.9|178189.9|178319.7|178189.7|2
1725307650000|2024-09-02 20:07:30|178320|178190|178320|178190|178320|178190|178320|178190|1
1725307660000|2024-09-02 20:07:40|178320.1|178190.1|178320.1|178190.1|178320.1|178190.1|178320.1|178190.1|1
1725307670000|2024-09-02 20:07:50|178318.4|178188.4|178321.2|178191.2|178321.2|178191.2|178318.4|178188.4|2
1725307680000|2024-09-02 20:08:00|178319.1|178189.1|178319.6|178189.6|178319.6|178189.6|178317|178187|3
1725307690000|2024-09-02 20:08:10|178318.1|178188.1|178318.1|178188.1|178318.1|178188.1|178318.1|178188.1|1
1725307710000|2024-09-02 20:08:30|178318|178188|178318|178188|178318|178188|178318|178188|1
1725307720000|2024-09-02 20:08:40|178319.6|178189.6|178319.6|178189.6|178319.6|178189.6|178317|178187|3
1725307730000|2024-09-02 20:08:50|178311.7|178181.7|178311.2|178181.2|178311.7|178181.7|178311.2|178181.2|2
1725307740000|2024-09-02 20:09:00|178309|178179|178309|178179|178309|178179|178309|178179|1
1725307750000|2024-09-02 20:09:10|178318|178188|178318|178188|178318|178188|178318|178188|1
1725307780000|2024-09-02 20:09:40|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|1
1725307790000|2024-09-02 20:09:50|178311.2|178181.2|178311.2|178181.2|178311.2|178181.2|178311.2|178181.2|1
1725307800000|2024-09-02 20:10:00|178322.1|178192.1|178323.3|178193.3|178323.3|178193.3|178322.1|178192.1|2
1725307810000|2024-09-02 20:10:10|178323.4|178193.4|178323.5|178193.5|178323.5|178193.5|178323.4|178193.4|2
1725307820000|2024-09-02 20:10:20|178323.6|178193.6|178323.8|178193.8|178323.8|178193.8|178323.6|178193.6|2
1725307830000|2024-09-02 20:10:30|178317.9|178187.9|178317.9|178187.9|178317.9|178187.9|178317.9|178187.9|1
1725307840000|2024-09-02 20:10:40|178320.7|178190.7|178320.7|178190.7|178320.7|178190.7|178320.7|178190.7|1
1725307850000|2024-09-02 20:10:50|178323.9|178193.9|178323.9|178193.9|178323.9|178193.9|178323.9|178193.9|1
1725307860000|2024-09-02 20:11:00|178324|178194|178324|178194|178324|178194|178324|178194|1
1725307870000|2024-09-02 20:11:10|178324.1|178194.1|178324.1|178194.1|178324.1|178194.1|178324.1|178194.1|1
1725307880000|2024-09-02 20:11:20|178319.9|178189.9|178319.9|178189.9|178319.9|178189.9|178319.9|178189.9|1
1725307910000|2024-09-02 20:11:50|178320.1|178190.1|178420.3|178290.3|178461.8|178300.6|178320.1|178190.1|7
1725307920000|2024-09-02 20:12:00|178420.1|178290.1|178431.9|178301.9|178432.8|178302.8|178420.1|178290.1|9
1725307930000|2024-09-02 20:12:10|178432.5|178302.5|178436.8|178306.8|178436.8|178306.8|178432.5|178302.5|5
1725307940000|2024-09-02 20:12:20|178430.8|178300.8|178431.6|178301.6|178438.4|178308.4|178430.8|178300.8|9
1725307950000|2024-09-02 20:12:30|178423.8|178293.8|178406.4|178276.4|178423.8|178293.8|178406.4|178276.4|2
1725307960000|2024-09-02 20:12:40|178430.8|178300.8|178430.8|178300.8|178430.8|178300.8|178430.8|178300.8|1
1725307970000|2024-09-02 20:12:50|178424.1|178294.1|178422.5|178292.5|178431.9|178301.9|178422.5|178292.5|4
1725307980000|2024-09-02 20:13:00|178427.8|178297.8|178415.9|178285.9|178427.8|178297.8|178413.4|178283.4|5
1725308000000|2024-09-02 20:13:20|178414|178284|178414|178284|178414|178284|178414|178284|1
1725308010000|2024-09-02 20:13:30|178398|178268|178398|178268|178398|178268|178398|178268|1
1725308030000|2024-09-02 20:13:50|178410.4|178280.4|178410.4|178280.4|178410.4|178280.4|178410.4|178280.4|1
1725308070000|2024-09-02 20:14:30|178398|178268|178398|178268|178398|178268|178398|178268|1
1725308080000|2024-09-02 20:14:40|178401.5|178271.5|178401.5|178271.5|178401.5|178271.5|178401.5|178271.5|1
1725308090000|2024-09-02 20:14:50|178414.9|178284.9|178414.9|178284.9|178414.9|178284.9|178414.9|178284.9|1
1725308100000|2024-09-02 20:15:00|178413.5|178283.5|178413.5|178283.5|178413.5|178283.5|178413.5|178283.5|1
1725308120000|2024-09-02 20:15:20|178398.2|178268.2|178421|178291|178421|178291|178398.2|178268.2|2
1725308130000|2024-09-02 20:15:30|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|1
1725308140000|2024-09-02 20:15:40|178421|178291|178467.8|178253.6|178467.8|178291|178420|178253.6|3
1725308150000|2024-09-02 20:15:50|178414.2|178284.2|178414.2|178284.2|178414.2|178284.2|178414.2|178284.2|1
1725308180000|2024-09-02 20:16:20|178400|178270|178400|178270|178400|178270|178400|178270|1
1725308200000|2024-09-02 20:16:40|178402.1|178272.1|178416.3|178286.3|178425.4|178295.4|178402.1|178272.1|6
1725308210000|2024-09-02 20:16:50|178391|178261|178351.6|178221.6|178391|178261|178351.6|178221.6|6
1725308240000|2024-09-02 20:17:20|178351.7|178221.7|178299.9|178169.9|178351.7|178221.7|178299.9|178169.9|6
1725308250000|2024-09-02 20:17:30|178312.9|178182.9|178312.2|178182.2|178312.9|178182.9|178306.7|178176.7|5
1725308260000|2024-09-02 20:17:40|178312.3|178182.3|178312.3|178182.3|178312.3|178182.3|178312.3|178182.3|1
1725308270000|2024-09-02 20:17:50|178301|178171|178301|178171|178301|178171|178301|178171|1
1725308280000|2024-09-02 20:18:00|178287|178157|178287|178157|178287|178157|178287|178157|1
1725308300000|2024-09-02 20:18:20|178287.1|178157.1|178287.1|178157.1|178287.1|178157.1|178287.1|178157.1|1
1725308310000|2024-09-02 20:18:30|178301|178171|178301|178171|178301|178171|178301|178171|1
1725308320000|2024-09-02 20:18:40|178301.1|178171.1|178298.7|178168.7|178301.1|178171.1|178298.7|178168.7|2
1725308330000|2024-09-02 20:18:50|178299.2|178169.2|178310.1|178180.1|178314.5|178184.5|178299.2|178169.2|7
1725308350000|2024-09-02 20:19:10|178314.6|178184.6|178314.6|178184.6|178314.6|178184.6|178314.6|178184.6|1
1725308360000|2024-09-02 20:19:20|178314.8|178184.8|178315.4|178185.4|178315.4|178185.4|178314.4|178184.4|4
1725308370000|2024-09-02 20:19:30|178316|178186|178315.2|178185.2|178316|178186|178315.2|178185.2|5
1725308390000|2024-09-02 20:19:50|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|1
1725308400000|2024-09-02 20:20:00|178309.5|178179.5|178307.7|178177.7|178309.5|178179.5|178307.7|178177.7|2
1725308410000|2024-09-02 20:20:10|178308.3|178178.3|178310.2|178180.2|178310.2|178180.2|178308.3|178178.3|2
1725308420000|2024-09-02 20:20:20|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|1
1725308430000|2024-09-02 20:20:30|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|178310.1|178180.1|3
1725308450000|2024-09-02 20:20:50|178295.3|178165.3|178308.2|178178.2|178308.2|178178.2|178292.1|178162.1|5
1725308460000|2024-09-02 20:21:00|178309.9|178179.9|178309.9|178179.9|178309.9|178179.9|178309.9|178179.9|1
1725308480000|2024-09-02 20:21:20|178310.8|178180.8|178310.8|178180.8|178310.8|178180.8|178310.8|178180.8|1
1725308490000|2024-09-02 20:21:30|178310.9|178180.9|178310.9|178180.9|178310.9|178180.9|178310.9|178180.9|1
1725308500000|2024-09-02 20:21:40|178308.7|178178.7|178308.7|178178.7|178308.7|178178.7|178308.7|178178.7|1
1725308510000|2024-09-02 20:21:50|178310|178180|178345.7|178215.7|178345.7|178215.7|178310|178180|8
1725308520000|2024-09-02 20:22:00|178346.3|178216.3|178345.2|178215.2|178346.3|178216.3|178345.2|178215.2|5
1725308530000|2024-09-02 20:22:10|178345.3|178215.3|178345.4|178215.4|178345.4|178215.4|178345.1|178215.1|3
1725308540000|2024-09-02 20:22:20|178345.1|178215.1|178347.5|178217.5|178347.5|178217.5|178345.1|178215.1|4
1725308550000|2024-09-02 20:22:30|178352|178222|178351.1|178221.1|178352.1|178222.1|178351.1|178221.1|3
1725308560000|2024-09-02 20:22:40|178351.5|178221.5|178345.9|178215.9|178351.5|178221.5|178345.7|178215.7|4
1725308570000|2024-09-02 20:22:50|178345|178215|178346.1|178216.1|178346.1|178216.1|178344.8|178214.8|5
1725308580000|2024-09-02 20:23:00|178346|178216|178346.1|178216.1|178346.4|178216.4|178346|178216|4
1725308590000|2024-09-02 20:23:10|178345.7|178215.7|178352.3|178222.3|178352.3|178222.3|178345.6|178215.6|4
1725308600000|2024-09-02 20:23:20|178352.5|178222.5|178336.5|178206.5|178352.5|178222.5|178336.5|178206.5|2
1725308610000|2024-09-02 20:23:30|178331.8|178201.8|178331.8|178201.8|178331.8|178201.8|178329.2|178199.2|3
1725308620000|2024-09-02 20:23:40|178343.5|178213.5|178343.6|178213.6|178343.6|178213.6|178343.4|178213.4|3
1725308630000|2024-09-02 20:23:50|178329.2|178199.2|178325.1|178195.1|178329.2|178199.2|178325.1|178195.1|2
1725308640000|2024-09-02 20:24:00|178329.2|178199.2|178343.6|178213.6|178343.6|178213.6|178329.2|178199.2|2
1725308650000|2024-09-02 20:24:10|178331.8|178201.8|178328|178198|178331.8|178201.8|178328|178198|2
1725308660000|2024-09-02 20:24:20|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|1
1725308670000|2024-09-02 20:24:30|178351|178221|178387.4|178257.4|178388.8|178258.8|178351|178221|7
1725308680000|2024-09-02 20:24:40|178386.3|178256.3|178386.2|178256.2|178386.3|178256.3|178386|178256|3
1725308690000|2024-09-02 20:24:50|178386|178256|178386.6|178256.6|178421.4|178256.6|178386|178221|5
1725308700000|2024-09-02 20:25:00|178386.3|178256.3|178386.6|178256.6|178386.6|178256.6|178386.3|178256.3|2
1725308710000|2024-09-02 20:25:10|178386.4|178256.4|178382.3|178252.3|178386.6|178256.6|178382.3|178252.3|3
1725308720000|2024-09-02 20:25:20|178380.9|178250.9|178391.2|178261.2|178391.2|178261.2|178380.9|178250.9|4
1725308730000|2024-09-02 20:25:30|178386.3|178256.3|178386.8|178256.8|178386.8|178256.8|178386.3|178256.3|4
1725308740000|2024-09-02 20:25:40|178386.9|178256.9|178387.2|178257.2|178387.2|178257.2|178386.9|178256.9|2
1725308750000|2024-09-02 20:25:50|178391.9|178261.9|178392.2|178262.2|178392.2|178262.2|178391.9|178261.9|3
1725308760000|2024-09-02 20:26:00|178378.7|178248.7|178417.5|178217.2|178418|178248.7|178368.8|178215.1|8
1725308780000|2024-09-02 20:26:20|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|1
1725308790000|2024-09-02 20:26:30|178356.4|178226.4|178356.4|178226.4|178356.4|178226.4|178356.4|178226.4|1
1725308800000|2024-09-02 20:26:40|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|1
1725308810000|2024-09-02 20:26:50|178364.3|178234.3|178351.7|178221.7|178364.3|178234.3|178351.4|178221.4|5
1725308820000|2024-09-02 20:27:00|178353.3|178223.3|178353.3|178223.3|178353.3|178223.3|178353.3|178223.3|1
1725308830000|2024-09-02 20:27:10|178353.4|178223.4|178353.4|178223.4|178353.4|178223.4|178353.4|178223.4|1
1725308840000|2024-09-02 20:27:20|178345.6|178215.6|178345.6|178215.6|178345.6|178215.6|178345.6|178215.6|1
1725308850000|2024-09-02 20:27:30|178345.7|178215.7|178345.7|178215.7|178345.7|178215.7|178345.7|178215.7|1
1725308860000|2024-09-02 20:27:40|178345.8|178215.8|178375.8|178245.8|178375.8|178245.8|178345.8|178215.8|5
1725308870000|2024-09-02 20:27:50|178375.9|178245.9|178375.9|178245.9|178375.9|178245.9|178375.6|178245.6|3
1725308880000|2024-09-02 20:28:00|178375.2|178245.2|178375.2|178245.2|178375.2|178245.2|178375.2|178245.2|1
1725308890000|2024-09-02 20:28:10|178369.5|178239.5|178369.6|178239.6|178369.6|178239.6|178369.5|178239.5|2
1725308910000|2024-09-02 20:28:30|178366.3|178236.3|178373.7|178243.7|178373.7|178243.7|178366.1|178236.1|3
1725308930000|2024-09-02 20:28:50|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|1
1725308940000|2024-09-02 20:29:00|178366.4|178236.4|178300.6|178170.6|178366.4|178236.4|178300.6|178170.6|3
1725308950000|2024-09-02 20:29:10|178300.8|178170.8|178300.8|178170.8|178300.8|178170.8|178300.8|178170.8|1
1725308960000|2024-09-02 20:29:20|178289|178159|178301|178171|178301|178171|178289|178159|2
1725308980000|2024-09-02 20:29:40|178296.9|178166.9|178296.9|178166.9|178296.9|178166.9|178296.9|178166.9|1
1725308990000|2024-09-02 20:29:50|178297|178167|178297|178167|178297|178167|178297|178167|1
1725309000000|2024-09-02 20:30:00|178294.9|178164.9|178296.9|178166.9|178296.9|178166.9|178293.7|178163.7|3
1725309010000|2024-09-02 20:30:10|178303.1|178173.1|178303.1|178173.1|178303.1|178173.1|178303.1|178173.1|1
1725309020000|2024-09-02 20:30:20|178299|178169|178239.1|178109.1|178308.9|178170.4|178232.3|178067.4|8
1725309040000|2024-09-02 20:30:40|178240.4|178110.4|178240.4|178110.4|178240.4|178110.4|178240.4|178110.4|1
1725309060000|2024-09-02 20:31:00|178239.7|178109.7|178231.3|178101.3|178239.7|178109.7|178230.3|178100.3|5
1725309080000|2024-09-02 20:31:20|178232.1|178102.1|178232.1|178102.1|178232.1|178102.1|178232.1|178102.1|1
1725309090000|2024-09-02 20:31:30|178228.9|178098.9|178226.5|178096.5|178228.9|178098.9|178226.5|178096.5|2
1725309110000|2024-09-02 20:31:50|178231.1|178101.1|178330|178123|178330|178123|178231.1|178101.1|6
1725309120000|2024-09-02 20:32:00|178330.2|178122.7|178330.4|178122.6|178330.4|178122.7|178330.2|178122.6|4
1725309130000|2024-09-02 20:32:10|178330.5|178122.5|178328|178116.8|178330.5|178122.5|178327.3|178116.8|6
1725309140000|2024-09-02 20:32:20|178279.6|178116.6|178279.3|178149.3|178279.6|178149.6|178279.3|178116.6|4
1725309150000|2024-09-02 20:32:30|178279.2|178149.2|178279.1|178149.1|178279.2|178149.2|178279.1|178149.1|2
1725309160000|2024-09-02 20:32:40|178278.1|178148.1|178268.3|178138.3|178278.1|178148.1|178268.3|178138.3|3
1725309170000|2024-09-02 20:32:50|178267.9|178137.9|178267.5|178137.5|178267.9|178137.9|178267.5|178137.5|3
1725309180000|2024-09-02 20:33:00|178305|178104|178337.6|178114.1|178337.6|178114.2|178305|178104|5
1725309190000|2024-09-02 20:33:10|178337.9|178113.8|178338|178113.7|178338|178113.8|178337.9|178113.7|3
1725309200000|2024-09-02 20:33:20|178338.4|178113.3|178338.7|178113|178338.7|178113.3|178338.4|178113|6
1725309210000|2024-09-02 20:33:30|178339|178112.7|178335.6|178106.4|178339|178112.7|178335.5|178106.4|4
1725309220000|2024-09-02 20:33:40|178335.8|178106.2|178273.5|178143.5|178336|178143.5|178273.5|178106|5
1725309230000|2024-09-02 20:33:50|178336.4|178105.6|178340.3|178112.2|178340.3|178112.2|178336.4|178105.3|4
1725309240000|2024-09-02 20:34:00|178340.4|178112.1|178318.6|178112|178340.4|178112.1|178318.6|178112|4
1725309250000|2024-09-02 20:34:10|178259.2|178129.2|178252.1|178122.1|178304.8|178129.2|178252.1|178081.8|4
1725309270000|2024-09-02 20:34:30|178248.1|178118.1|178248.4|178118.4|178248.4|178118.4|178248.1|178118.1|3
1725309280000|2024-09-02 20:34:40|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|1
1725309290000|2024-09-02 20:34:50|178242.8|178112.8|178242.9|178112.9|178242.9|178112.9|178242.8|178112.8|2
1725309300000|2024-09-02 20:35:00|178251.4|178121.4|178251.4|178121.4|178251.4|178121.4|178251.4|178121.4|1
1725309310000|2024-09-02 20:35:10|178251.5|178121.5|178251.3|178121.3|178251.5|178121.5|178251.3|178121.3|2
1725309320000|2024-09-02 20:35:20|178255|178125|178255|178125|178255|178125|178255|178125|1
1725309340000|2024-09-02 20:35:40|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|1
1725309360000|2024-09-02 20:36:00|178255|178125|178255|178125|178255|178125|178255|178125|1
1725309380000|2024-09-02 20:36:20|178251.6|178121.6|178251.6|178121.6|178251.6|178121.6|178251.6|178121.6|1
1725309390000|2024-09-02 20:36:30|178243.4|178113.4|178243.4|178113.4|178243.4|178113.4|178243.4|178113.4|1
1725309400000|2024-09-02 20:36:40|178243.3|178113.3|178243.3|178113.3|178243.3|178113.3|178243.3|178113.3|1
1725309410000|2024-09-02 20:36:50|178251.5|178121.5|178251.5|178121.5|178251.5|178121.5|178251.5|178121.5|1
1725309420000|2024-09-02 20:37:00|178247.1|178117.1|178247.1|178117.1|178247.1|178117.1|178247.1|178117.1|1
1725309430000|2024-09-02 20:37:10|178250.3|178120.3|178250.3|178120.3|178250.3|178120.3|178250.3|178120.3|1
1725309440000|2024-09-02 20:37:20|178250.4|178120.4|178250.5|178120.5|178250.5|178120.5|178250.4|178120.4|2
1725309450000|2024-09-02 20:37:30|178241.6|178111.6|178241.5|178111.5|178241.6|178111.6|178241.5|178111.5|2
1725309460000|2024-09-02 20:37:40|178241.6|178111.6|178241.6|178111.6|178241.6|178111.6|178241.6|178111.6|1
1725309470000|2024-09-02 20:37:50|178241.7|178111.7|178250.4|178120.4|178250.4|178120.4|178241.7|178111.7|2
1725309480000|2024-09-02 20:38:00|178250.3|178120.3|178250.4|178120.4|178250.4|178120.4|178250.3|178120.3|2
1725309500000|2024-09-02 20:38:20|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|1
1725309520000|2024-09-02 20:38:40|178253.6|178123.6|178253.6|178123.6|178253.6|178123.6|178253.6|178123.6|1
1725309550000|2024-09-02 20:39:10|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|1
1725309560000|2024-09-02 20:39:20|178279.4|178039.2|178279.4|178039.2|178279.4|178039.2|178279.4|178039.2|1
1725309570000|2024-09-02 20:39:30|178280.7|178040.5|178279.6|178042.3|178280.8|178042.3|178279.6|178040.4|4
1725309580000|2024-09-02 20:39:40|178279.7|178041.7|178280.6|178040.8|178280.6|178041.7|178279.7|178040.8|6
1725309590000|2024-09-02 20:39:50|178280.8|178040.6|178281.4|178038.8|178281.4|178040.6|178280.8|178038.8|7
1725309600000|2024-09-02 20:40:00|178288.4|178028.9|178289.3|178028.4|178289.3|178028.9|178288.4|178028.4|4
1725309610000|2024-09-02 20:40:10|178289.8|178027.9|178292.3|178020.5|178292.3|178027.9|178260.9|178020.5|5
1725309620000|2024-09-02 20:40:20|178285.3|178035.1|178285.1|178035.1|178285.3|178035.1|178285.1|178035.1|2
1725309630000|2024-09-02 20:40:30|178285.3||178285.3||178285.3||178285.1||3
1725309640000|2024-09-02 20:40:40|178285.5||178285.5||178285.5||178285.5||1
1725309650000|2024-09-02 20:40:50|178285.3|178020.5|178292.3|178020.5|178292.3|178020.5|178285.3|178020.5|2
1725309660000|2024-09-02 20:41:00|178292.2|178016.6|178291.1|178017.3|178292.2|178017.3|178291|178015|5
1725309670000|2024-09-02 20:41:10|178291.4|178035.2|178286.8|178035.2|178291.4|178035.2|178286.8|178035.2|2
1725309680000|2024-09-02 20:41:20|178286.6||178286.6||178286.6||178286.6||1
1725309690000|2024-09-02 20:41:30|178286.8||178286.8||178286.8||178286.8||1
1725309700000|2024-09-02 20:41:40|178291.4|178017.3|178291.4|178017.3|178291.4|178017.3|178291.4|178017.3|1
1725309720000|2024-09-02 20:42:00|178289.3|178017.7|178292.7|178017.1|178292.7|178017.7|178288.9|178017.1|4
1725309730000|2024-09-02 20:42:10|178293.3|178035.3|178288.2|178035.3|178293.3|178035.3|178288.2|178035.3|2
1725309760000|2024-09-02 20:42:40|178262.5|178027.6|178262.5|178027.6|178262.5|178027.6|178262.5|178027.6|1
1725309770000|2024-09-02 20:42:50|178293|178017.1|178293.3|178017.1|178293.3|178017.1|178293|178017.1|2
1725309780000|2024-09-02 20:43:00|178289.9|178019.6|178287.8|178037.6|178289.9|178037.6|178287.8|178018.1|5
1725309790000|2024-09-02 20:43:10|178288||178288||178288||178287.8||3
1725309800000|2024-09-02 20:43:20|178287.8||178287.8||178287.8||178287.8||1
1725309810000|2024-09-02 20:43:30|178290.3|178018.1|178290.3|178018.1|178290.3|178018.1|178290.3|178018.1|1
1725309820000|2024-09-02 20:43:40|178289.9||178290.3||178290.3||178289.9||2
1725309830000|2024-09-02 20:43:50|178289.9||178289.9||178289.9||178289.9||1
1725309840000|2024-09-02 20:44:00|178287.8|178037.6|178287.8|178037.6|178287.8|178037.6|178287.8|178037.6|1
1725309850000|2024-09-02 20:44:10|178288||178287.8||178288||178287.8||2
1725309860000|2024-09-02 20:44:20|178288||178287.8||178288||178287.8||2
1725309870000|2024-09-02 20:44:30|178288|178018.1|178290.3|178018.1|178290.3|178018.1|178288|178018.1|3
1725309880000|2024-09-02 20:44:40|178289.9||178289.9||178290.3||178289.9||3
1725309890000|2024-09-02 20:44:50|178290.3|178049.8|178264.4|178036.9|178297.1|178049.8|178264.4|178036.9|6
1725309900000|2024-09-02 20:45:00|178273.5|178040.4|178272.1|178040.4|178273.5|178040.4|178271.9|178040.4|3
1725309910000|2024-09-02 20:45:10|178266|178039|178278.2|178041.7|178278.2|178041.7|178266|178039|2
1725309920000|2024-09-02 20:45:20|178278.3|178043|178289.5|178042.5|178289.5|178043|178278.3|178042.5|2
1725309930000|2024-09-02 20:45:30|178274.8|178065.8|178274.8|178065.8|178274.8|178065.8|178274.8|178065.8|1
1725309940000|2024-09-02 20:45:40|178274.6|178065.9|178288.1|178042.5|178288.1|178065.9|178274.2|178042.5|3
1725309950000|2024-09-02 20:45:50|178287.9|178042.6|178276.1|178041.8|178287.9|178042.6|178276.1|178041.8|2
1725309970000|2024-09-02 20:46:10|178276|178042.4|178275.1|178042.4|178276|178042.4|178275.1|178042.4|3
1725309980000|2024-09-02 20:46:20|178286.3|178043.5|178286.3|178043.5|178286.3|178043.5|178286.3|178043.5|1
1725309990000|2024-09-02 20:46:30|178286.1|178043.7|178286.1|178043.7|178286.1|178043.7|178286.1|178043.7|1
1725310000000|2024-09-02 20:46:40|178286|178053.7|178263.9|178053.7|178286|178053.7|178263.9|178053.7|2
1725310010000|2024-09-02 20:46:50|178263.7||178263.7||178263.7||178263.7||1
1725310020000|2024-09-02 20:47:00||178053.8||178053.8||178053.8||178053.8|1
1725310030000|2024-09-02 20:47:10|178263.6||178263.6||178263.6||178263.6||1
1725310040000|2024-09-02 20:47:20|178269.6|178067.7|178269.3|178067.9|178269.6|178067.9|178269.3|178067.7|2
1725310060000|2024-09-02 20:47:40|178269.2|178054.1|178263.7|178054.1|178269.2|178054.1|178263.7|178054.1|2
1725310070000|2024-09-02 20:47:50|178263.6||178263.6||178263.6||178263.6||1
1725310080000|2024-09-02 20:48:00|178263.5||178263.5||178263.5||178263.5||1
1725310090000|2024-09-02 20:48:10|178268.9|178054.2|178268.9|178068.1|178268.9|178068.1|178268.9|178054.2|2
1725310100000|2024-09-02 20:48:20|178268.8||178268.8||178268.8||178268.8||1
1725310110000|2024-09-02 20:48:30|178270.4|178067.2|178264.3|178053.7|178270.4|178067.2|178264.3|178053.7|3
1725310150000|2024-09-02 20:49:10|178270.3|178067.1|178270.2|178067.1|178270.3|178067.1|178270.2|178067.1|2
1725310160000|2024-09-02 20:49:20|178233.3|178103.3|178282.3|178045.7|178282.3|178103.3|178233.3|178045.7|2
1725310170000|2024-09-02 20:49:30|178269.3|178040.2|178270|178040.4|178270|178040.4|178269.3|178040.2|2
1725310200000|2024-09-02 20:50:00|178268.6|178034.6|178281.2|178038.5|178281.2|178038.5|178268.6|178034.6|4
1725310210000|2024-09-02 20:50:10|178281.1|178038.6|178280.7|178038.6|178281.1|178038.6|178280.7|178038.6|2
1725310220000|2024-09-02 20:50:20|178271.4|178039|178271.4|178039|178271.4|178039|178271.4|178039|1
1725310240000|2024-09-02 20:50:40|178260.7|178039.1|178260.7|178054.3|178260.7|178054.3|178260.7|178039.1|2
1725310250000|2024-09-02 20:50:50|178260.6|178054.4|178260.6|178054.4|178260.6|178054.4|178260.6|178054.4|1
1725310260000|2024-09-02 20:51:00|178231.4|178101.4|178282.9|178039.8|178282.9|178102.3|178231.4|178039.8|3
1725310270000|2024-09-02 20:51:10|178282.6|178038.9|178281.2|178038.9|178282.6|178038.9|178281.2|178038.9|4
1725310280000|2024-09-02 20:51:20|178268.4|178035.9|178268.4|178035.9|178268.4|178035.9|178268.4|178035.9|1
1725310300000|2024-09-02 20:51:40|178268.6|178036|178282.2|178032.3|178282.2|178036|178268.6|178032.3|3
1725310310000|2024-09-02 20:51:50|178281.4|178030.8|178274.1|178030.8|178281.4|178030.8|178273.8|178030.8|4
1725310330000|2024-09-02 20:52:10|178270.2|178037|178270.2|178037|178270.2|178037|178270.2|178037|1
1725310340000|2024-09-02 20:52:20|178270.1||178270.1||178270.1||178270.1||1
1725310350000|2024-09-02 20:52:30|178269.8|178028.4|178271.1|178028.4|178271.1|178028.4|178269.8|178028.4|2
1725310360000|2024-09-02 20:52:40|178271|178028.5|178271|178028.5|178271|178028.5|178271|178028.5|1
1725310380000|2024-09-02 20:53:00|178271.1|178029.2|178271.6|178029.2|178271.6|178029.2|178271.1|178029.2|2
1725310390000|2024-09-02 20:53:10|178270.5|178038.1|178270.5|178038.1|178270.5|178038.1|178270.5|178038.1|1
1725310400000|2024-09-02 20:53:20|178270.4||178270.4||178270.4||178270.4||1
1725310410000|2024-09-02 20:53:30|178260.2|178049.4|178272.9|178030.4|178272.9|178049.4|178259.9|178030.4|3
1725310420000|2024-09-02 20:53:40|178273.2||178273.1||178273.2||178273.1||2
1725310430000|2024-09-02 20:53:50|178273.5|178032|178274.1|178031|178288.5|178033.9|178273.5|178031|8
1725310440000|2024-09-02 20:54:00|178276.1|178027.2|178274.2|178025.1|178284.6|178147.9|178274.2|178025.1|7
1725310450000|2024-09-02 20:54:10|178274|178026.9|178273.3|178025.6|178274|178026.9|178272.9|178025|8
1725310460000|2024-09-02 20:54:20|178273.1||178273.3||178273.3||178273.1||2
1725310470000|2024-09-02 20:54:30|178273.1|178043.1|178272.2|178040|178273.1|178043.1|178271.4|178040|6
1725310480000|2024-09-02 20:54:40|178271.9||178271.9||178271.9||178271.9||1
1725310490000|2024-09-02 20:54:50|178270.6|178042.5|178270.8|178041|178271.1|178042.5|178270.3|178041|5
1725310500000|2024-09-02 20:55:00|178313.2|178006.9|178307|178015.3|178321.3|178016.5|178307|178006.9|3
1725310530000|2024-09-02 20:55:30|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|1
1725310540000|2024-09-02 20:55:40|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|1
1725310550000|2024-09-02 20:55:50|178297|178024.6|178297|178024.6|178297|178024.6|178297|178024.6|1
1725310590000|2024-09-02 20:56:30|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|1
1725310610000|2024-09-02 20:56:50|178297|178024.6|178297|178024.6|178297|178024.6|178297|178024.6|1
1725310620000|2024-09-02 20:57:00|178307|178015.3|178335.2|177993.2|178335.2|178015.3|178307|177993.2|2
1725310650000|2024-09-02 20:57:30|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|1
1725310660000|2024-09-02 20:57:40|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|1
1725310670000|2024-09-02 20:57:50|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|1
1725310680000|2024-09-02 20:58:00|178335.2|177993.2|178335.2|177993.2|178335.2|177993.2|178335.2|177993.2|1
1725310690000|2024-09-02 20:58:10|178334.9|177992.9|178334.9|177992.9|178334.9|177992.9|178334.9|177992.9|1
1725310710000|2024-09-02 20:58:30|178327.7|178006.9|178308.4|178035.8|178327.7|178035.8|178308.4|178006.9|2
1725310730000|2024-09-02 20:58:50|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|1
1725310740000|2024-09-02 20:59:00|178349.4|178007.4|178509.8|178167.8|178509.8|178167.8|178349.4|178007.4|3
1725310770000|2024-09-02 20:59:30|178511.9|178169.9|178511.9|178169.9|178511.9|178169.9|178511.9|178169.9|1
1725310790000|2024-09-02 20:59:50|178508.3|178166.3|178508.3|178166.3|178508.3|178166.3|178508.3|178166.3|1
1725310900000|2024-09-02 21:01:40|178525.2|178183.2|178525.2|178183.2|178525.2|178183.2|178525.2|178183.2|1
1725311000000|2024-09-02 21:03:20|178548.6|178206.6|178548.6|178206.6|178548.6|178206.6|178548.6|178206.6|1
1725311090000|2024-09-02 21:04:50|178536.2|178194.2|178536.2|178194.2|178536.2|178194.2|178536.2|178194.2|1
1725311120000|2024-09-02 21:05:20|178516.1|178174.1|178516.1|178174.1|178516.1|178174.1|178516.1|178174.1|1
1725311210000|2024-09-02 21:06:50|178527.9|178185.9|178527.9|178185.9|178527.9|178185.9|178527.9|178185.9|1
1725311760000|2024-09-02 21:16:00|178528.3|178186.3|178528.3|178186.3|178528.3|178186.3|178528.3|178186.3|1
1725311990000|2024-09-02 21:19:50|178619.8|178277.8|178631.6|178289.6|178631.6|178289.6|178619.8|178277.8|2
1725312600000|2024-09-02 21:30:00|178548.9|178206.9|178631.6|178289.6|178631.6|178289.6|178548.9|178206.9|2
1725312610000|2024-09-02 21:30:10|178548.9|178206.9|178548.9|178206.9|178548.9|178206.9|178548.9|178206.9|1
1725312620000|2024-09-02 21:30:20|178631.6|178289.6|178631.6|178289.6|178631.6|178289.6|178631.6|178289.6|1
1725312650000|2024-09-02 21:30:50|178619.8|178277.8|178619.8|178277.8|178619.8|178277.8|178619.8|178277.8|1
1725312690000|2024-09-02 21:31:30|178536.8|178194.8|178536.8|178194.8|178536.8|178194.8|178536.8|178194.8|1
1725312720000|2024-09-02 21:32:00|178472.4|178130.4|178473.3|178131.3|178473.3|178131.3|178472.4|178130.4|2
1725312730000|2024-09-02 21:32:10|178465.3|178123.3|178466.7|178124.7|178466.7|178124.7|178465.3|178123.3|2
1725312740000|2024-09-02 21:32:20|178468.4|178126.4|178469.8|178127.8|178469.8|178127.8|178468.4|178126.4|3
1725312750000|2024-09-02 21:32:30|178471|178129|178472.1|178130.1|178472.1|178130.1|178471|178129|3
1725312760000|2024-09-02 21:32:40|178473.2|178131.2|178473.6|178131.6|178473.6|178131.6|178473.2|178131.2|2
1725312770000|2024-09-02 21:32:50|178474.6|178132.6|178475.6|178133.6|178475.6|178133.6|178474.6|178132.6|4
1725312780000|2024-09-02 21:33:00|178476.3|178134.3|178476.5|178134.5|178476.5|178134.5|178476.3|178134.3|2
1725312790000|2024-09-02 21:33:10|178477.8|178135.8|178477.7|178135.7|178477.8|178135.8|178476.2|178134.2|3
1725312800000|2024-09-02 21:33:20|178478|178136|178478.3|178136.3|178478.3|178136.3|178478|178136|2
1725312810000|2024-09-02 21:33:30|178478.5|178136.5|178479|178137|178479|178137|178478.5|178136.5|3
1725312820000|2024-09-02 21:33:40|178479.3|178137.3|178479.4|178137.4|178479.4|178137.4|178479.3|178137.3|2
1725312830000|2024-09-02 21:33:50|178479.9|178137.9|178501.3|178159.3|178501.3|178159.3|178479.9|178137.9|4
1725312840000|2024-09-02 21:34:00|178501.8|178159.8|178501.5|178159.5|178501.8|178159.8|178501.4|178159.4|3
1725312850000|2024-09-02 21:34:10|178501.6|178159.6|178501.7|178159.7|178501.7|178159.7|178501.6|178159.6|2
1725312860000|2024-09-02 21:34:20|178501.8|178159.8|178502.2|178160.2|178502.2|178160.2|178501.8|178159.8|2
1725312870000|2024-09-02 21:34:30|178501.9|178159.9|178501.9|178159.9|178501.9|178159.9|178501.8|178159.8|3
1725312880000|2024-09-02 21:34:40|178502|178160|178502|178160|178502|178160|178502|178160|1
1725312890000|2024-09-02 21:34:50|178502.1|178160.1|178502.1|178160.1|178502.1|178160.1|178502.1|178160.1|1
1725312900000|2024-09-02 21:35:00|178502.2|178160.2|178502.2|178160.2|178502.2|178160.2|178502.2|178160.2|1
1725312920000|2024-09-02 21:35:20|178502.3|178160.3|178502.3|178160.3|178502.3|178160.3|178502.3|178160.3|1
1725312930000|2024-09-02 21:35:30|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|1
1725312960000|2024-09-02 21:36:00|178502.7|178160.7|178502.9|178160.9|178502.9|178160.9|178502.7|178160.7|2
1725312970000|2024-09-02 21:36:10|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|1
1725312990000|2024-09-02 21:36:30|178502.3|178160.3|178502.4|178160.4|178502.4|178160.4|178502.3|178160.3|2
1725313000000|2024-09-02 21:36:40|178502.5|178160.5|178502.5|178160.5|178502.5|178160.5|178502.5|178160.5|1
1725313020000|2024-09-02 21:37:00|178503|178161|178503|178161|178503|178161|178503|178161|1
1725313030000|2024-09-02 21:37:10|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|1
1725313050000|2024-09-02 21:37:30|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|1
1725313090000|2024-09-02 21:38:10|178503.1|178161.1|178503|178161|178503.1|178161.1|178503|178161|2
1725313100000|2024-09-02 21:38:20|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|1
1725313110000|2024-09-02 21:38:30|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|1
1725313130000|2024-09-02 21:38:50|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|1
1725313150000|2024-09-02 21:39:10|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313160000|2024-09-02 21:39:20|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|1
1725313180000|2024-09-02 21:39:40|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313190000|2024-09-02 21:39:50|178483.2|178141.2|178483.5|178141.5|178483.5|178141.5|178483.2|178141.2|2
1725313200000|2024-09-02 21:40:00|178483.4|178141.4|178483.4|178141.4|178483.4|178141.4|178483.4|178141.4|1
1725313210000|2024-09-02 21:40:10|178483.3|178141.3|178483.2|178141.2|178483.3|178141.3|178483.2|178141.2|2
1725313230000|2024-09-02 21:40:30|178483.1|178141.1|178483.1|178141.1|178483.1|178141.1|178483.1|178141.1|1
1725313240000|2024-09-02 21:40:40|178483.2|178141.2|178483.1|178141.1|178483.2|178141.2|178483.1|178141.1|2
1725313260000|2024-09-02 21:41:00|178482.9|178140.9|178482.9|178140.9|178482.9|178140.9|178482.9|178140.9|1
1725313290000|2024-09-02 21:41:30|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313320000|2024-09-02 21:42:00|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|1
1725313330000|2024-09-02 21:42:10|178482.6|178140.6|178482.6|178140.6|178482.6|178140.6|178482.6|178140.6|1
1725313380000|2024-09-02 21:43:00|178482.5|178140.5|178482.5|178140.5|178482.5|178140.5|178482.5|178140.5|1
1725313430000|2024-09-02 21:43:50|178480.1|178138.1|178501.2|178159.2|178501.2|178159.2|178480.1|178138.1|2
1725235200000|2024-09-02 00:00:00|178571.3|178441.3|178579.1|178449.1|178580.3|178450.3|178571.3|178441.3|12
1725235210000|2024-09-02 00:00:10|178578|178448|178580|178450|178580|178450|178577.8|178447.8|14
1725235220000|2024-09-02 00:00:20|178579.9|178449.9|178616.3|178393.5|178617.3|178449.9|178579.9|178393.3|10
1725235230000|2024-09-02 00:00:30|178615.6|178393.4|178610.8|178391.9|178616.2|178394.5|178610.8|178391.9|11
1725235240000|2024-09-02 00:00:40|178612.4|178392|178611.6|178391.9|178612.6|178392.1|178609.5|178391.8|10
1725235250000|2024-09-02 00:00:50|178609|178391.7|178572.4|178442.4|178611.9|178442.6|178570.5|178391.7|12
1725235260000|2024-09-02 00:01:00|178571.4|178441.4|178579|178449|178579|178449|178571.4|178441.4|11
1725235270000|2024-09-02 00:01:10|178576.5|178446.5|178579.1|178449.1|178599.5|178449.3|178576.5|178397.4|11
1725235280000|2024-09-02 00:01:20|178577.6|178447.6|178579.3|178449.3|178579.3|178449.3|178577.6|178447.6|2
1725235290000|2024-09-02 00:01:30|178586.7|178456.7|178578.1|178448.1|178586.8|178456.8|178577|178447|17
1725235300000|2024-09-02 00:01:40|178577.5|178447.5|178572.9|178442.9|178578.2|178448.2|178571.9|178441.9|9
1725235310000|2024-09-02 00:01:50|178572.1|178442.1|178571.6|178441.6|178572.9|178442.9|178571|178441|11
1725235320000|2024-09-02 00:02:00|178572.4|178442.4|178577.6|178447.6|178578.1|178448.1|178570.5|178440.5|9
1725235330000|2024-09-02 00:02:10|178575.4|178445.4|178587.3|178457.3|178587.3|178457.3|178575.4|178445.4|12
1725235340000|2024-09-02 00:02:20|178586.8|178456.8|178578.2|178448.2|178587.8|178457.8|178577.9|178447.9|9
1725235350000|2024-09-02 00:02:30|178577.6|178447.6|178561.7|178431.7|178598.1|178448|178558.7|178396.4|12
1725235360000|2024-09-02 00:02:40|178559|178429|178577.2|178447.2|178577.2|178447.2|178559|178429|7
1725235370000|2024-09-02 00:02:50|178576.8|178446.8|178576.9|178446.9|178576.9|178446.9|178574.1|178444.1|5
1725235380000|2024-09-02 00:03:00|178574.1|178444.1|178612.3|178398.2|178612.3|178449.2|178573|178398.1|14
1725235390000|2024-09-02 00:03:10|178578.1|178448.1|178578.1|178448.1|178578.1|178448.1|178575.6|178445.6|9
1725235400000|2024-09-02 00:03:20|178575.2|178445.2|178576.1|178446.1|178577.7|178447.7|178572.6|178442.6|9
1725235410000|2024-09-02 00:03:30|178573.5|178443.5|178570.6|178440.6|178576.7|178446.7|178570.6|178440.6|9
1725235420000|2024-09-02 00:03:40|178568.8|178438.8|178571.1|178441.1|178571.1|178441.1|178568.8|178438.8|6
1725235430000|2024-09-02 00:03:50|178569.1|178439.1|178570.9|178440.9|178571.1|178441.1|178568.8|178438.8|6
1725235440000|2024-09-02 00:04:00|178571.9|178441.9|178610.4|178396.5|178610.4|178441.9|178571.9|178393.7|4
1725235450000|2024-09-02 00:04:10|178610.5|178396.4|178611.2|178395.6|178611.2|178396.5|178606.7|178395.6|11
1725235460000|2024-09-02 00:04:20|178607.4|178395.4|178610|178395.2|178611.2|178454.3|178583.7|178395.1|12
1725235470000|2024-09-02 00:04:30|178605.1|178394.9|178568.6|178438.6|178605.1|178453.1|178568.6|178394.9|10
1725235480000|2024-09-02 00:04:40|178570.9|178440.9|178573.9|178443.9|178574.3|178444.3|178568.6|178438.6|10
1725235490000|2024-09-02 00:04:50|178573.1|178443.1|178573|178443|178574|178444|178571.9|178441.9|9
1725235500000|2024-09-02 00:05:00|178572.1|178442.1|178588.9|178458.9|178589.1|178459.1|178572.1|178442.1|9
1725235510000|2024-09-02 00:05:10|178588.7|178458.7|178581.4|178451.4|178588.7|178458.7|178580.2|178450.2|8
1725235520000|2024-09-02 00:05:20|178580|178450|178598.4|178468.4|178598.4|178468.4|178580|178450|8
1725235530000|2024-09-02 00:05:30|178598.3|178468.3|178598.8|178468.8|178598.8|178468.8|178598.3|178468.3|2
1725235540000|2024-09-02 00:05:40|178597.4|178467.4|178577.5|178447.5|178621.3|178467.4|178577.5|178412.8|13
1725235550000|2024-09-02 00:05:50|178576.7|178446.7|178580.5|178450.5|178581.5|178451.5|178576|178446|10
1725235560000|2024-09-02 00:06:00|178614.6|178414.6|178581.1|178451.1|178614.6|178451.3|178580.2|178395.3|14
1725235570000|2024-09-02 00:06:10|178580.8|178450.8|178573.5|178443.5|178580.8|178450.8|178573.5|178443.5|10
1725235580000|2024-09-02 00:06:20|178574.5|178444.5|178574.6|178444.6|178580|178450|178573.5|178443.5|6
1725235590000|2024-09-02 00:06:30|178573.6|178443.6|178602.7|178393|178603.5|178444.6|178573.6|178392.9|8
1725235600000|2024-09-02 00:06:40|178601.6|178392.9|178601.7|178392.9|178603.5|178393|178601.4|178392.9|6
1725235610000|2024-09-02 00:06:50|178603.8|178393|178601.1|178393.9|178603.8|178394|178601.1|178393|5
1725235620000|2024-09-02 00:07:00|178599.6|178394.2|178580|178450|178616.3|178450|178580|178394.2|4
1725235630000|2024-09-02 00:07:10|178579.2|178449.2|178579.3|178449.3|178579.3|178449.3|178578.2|178448.2|3
1725235640000|2024-09-02 00:07:20|178578.9|178448.9|178573.5|178443.5|178580.1|178450.1|178573.1|178443.1|7
1725235650000|2024-09-02 00:07:30|178574.3|178444.3|178612.3|178393.8|178612.6|178444.3|178574.3|178392.5|10
1725235660000|2024-09-02 00:07:40|178599.3|178393.7|178600.8|178470.8|178624.3|178470.8|178594.6|178393.7|9
1725235670000|2024-09-02 00:07:50|178599.9|178469.9|178572.9|178442.9|178599.9|178469.9|178572.9|178442.9|5
1725235680000|2024-09-02 00:08:00|178574|178444|178610|178393.9|178610|178444|178574|178393.9|5
1725235690000|2024-09-02 00:08:10|178610.4|178393.5|178610.6|178393.7|178610.6|178394.2|178609.5|178393.5|7
1725235700000|2024-09-02 00:08:20|178609.4|178393.6|178578.5|178448.5|178610.8|178448.5|178572.1|178393.5|6
1725235710000|2024-09-02 00:08:30|178579|178449|178578.3|178448.3|178579|178449|178576.5|178446.5|7
1725235720000|2024-09-02 00:08:40|178576.9|178446.9|178572.6|178442.6|178578.4|178448.4|178571.5|178441.5|5
1725235730000|2024-09-02 00:08:50|178572.4|178442.4|178578.6|178448.6|178579|178449|178571.1|178441.1|14
1725235740000|2024-09-02 00:09:00|178577.3|178447.3|178573.1|178443.1|178578.2|178448.2|178573|178443|10
1725235750000|2024-09-02 00:09:10|178572.3|178442.3|178578.9|178448.9|178578.9|178448.9|178571.9|178441.9|10
1725235760000|2024-09-02 00:09:20|178577.5|178447.5|178580|178450|178580|178450|178577.4|178447.4|8
1725235770000|2024-09-02 00:09:30|178578.3|178448.3|178578.8|178448.8|178579.6|178449.6|178576.9|178446.9|10
1725235780000|2024-09-02 00:09:40|178577.1|178447.1|178573.2|178443.2|178578.9|178448.9|178572.1|178442.1|5
1725235790000|2024-09-02 00:09:50|178572.1|178442.1|178573.3|178443.3|178573.7|178443.7|178572.1|178442.1|8
1725235800000|2024-09-02 00:10:00|178608.7|178395.5|178572.6|178442.6|178608.7|178446.9|178572.6|178395.2|6
1725235810000|2024-09-02 00:10:10|178571.6|178441.6|178579.4|178449.4|178579.6|178449.6|178571.6|178441.6|9
1725235820000|2024-09-02 00:10:20|178578.2|178448.2|178579.6|178449.6|178579.6|178449.6|178578.2|178448.2|2
1725235830000|2024-09-02 00:10:30|178579.4|178449.4|178579.9|178449.9|178580.3|178450.3|178577.7|178447.7|9
1725235840000|2024-09-02 00:10:40|178578.6|178448.6|178574.3|178444.3|178580|178450|178573.8|178443.8|10
1725235850000|2024-09-02 00:10:50|178573.4|178443.4|178611.4|178393.5|178611.4|178444.3|178571.8|178393.5|7
1725235860000|2024-09-02 00:11:00|178609.4|178447.9|178577.9|178447.9|178611.3|178448|178577|178447|7
1725235870000|2024-09-02 00:11:10|178573.2|178443.2|178580.3|178450.3|178580.6|178450.6|178573.2|178443.2|6
1725235880000|2024-09-02 00:11:20|178579|178449|178580.6|178450.6|178580.6|178450.6|178579|178449|4
1725235890000|2024-09-02 00:11:30|178579|178449|178600.7|178394.8|178600.7|178450.5|178578.7|178394.8|5
1725235900000|2024-09-02 00:11:40|178601.8|178394.9|178601.7|178393.7|178601.8|178394.9|178599.9|178393.7|5
1725235910000|2024-09-02 00:11:50|178599.9||178601.4||178601.5||178599.9||6
1725235920000|2024-09-02 00:12:00|178611.8|178393.4|178573.7|178443.7|178611.8|178443.7|178572.4|178393.4|6
1725235930000|2024-09-02 00:12:10|178611.5|178394.1|178613.9|178395.3|178613.9|178395.5|178598.9|178394.1|4
1725235940000|2024-09-02 00:12:20|178610.9|178395.4|178599.3|178395.7|178613.9|178430.4|178560.4|178395.4|9
1725235960000|2024-09-02 00:12:40|178599.2|178449.9|178567.6|178437.6|178612.2|178449.9|178567.6|178404.4|10
1725235970000|2024-09-02 00:12:50|178566.4|178436.4|178567.6|178437.6|178610.7|178438|178566.4|178404.5|8
1725235980000|2024-09-02 00:13:00|178569.2|178439.2|178611.7|178404.7|178611.7|178439.2|178568.5|178404.7|6
1725235990000|2024-09-02 00:13:10|178575.2|178445.2|178581.2|178451.2|178583.6|178453.6|178575.2|178445.2|4
1725236000000|2024-09-02 00:13:20|178582.1|178452.1|178581|178451|178582.1|178452.1|178581|178451|2
1725236010000|2024-09-02 00:13:30|178580.3|178450.3|178614.6|178409.8|178614.6|178452.3|178580.3|178409.8|3
1725236020000|2024-09-02 00:13:40|178612.7|178409.7|178610.9|178404.6|178612.7|178409.7|178609.8|178404.6|6
1725236030000|2024-09-02 00:13:50|178612|178404.8|178611.5|178404.6|178612|178404.8|178610.5|178404.6|3
1725236040000|2024-09-02 00:14:00|178610.4|178404.1|178573.9|178443.9|178611.6|178444.7|178573.9|178404|13
1725236050000|2024-09-02 00:14:10|178579.9|178449.9|178579.9|178449.9|178579.9|178449.9|178579.9|178449.9|1
1725236060000|2024-09-02 00:14:20|178580.6|178450.6|178579.5|178449.5|178580.6|178450.6|178577.3|178447.3|7
1725236070000|2024-09-02 00:14:30|178578|178448|178612.6|178409.4|178612.8|178450.8|178578|178409.4|10
1725236080000|2024-09-02 00:14:40|178610.5|178404.6|178610.6|178404.6|178610.6|178404.6|178609|178404.6|5
1725236090000|2024-09-02 00:14:50|178612||178610.6||178612||178610.6||2
1725236100000|2024-09-02 00:15:00|178610.1|178404.7|178574.4|178444.4|178611.3|178444.4|178573.1|178404.6|8
1725236110000|2024-09-02 00:15:10|178573.4|178443.4|178580.7|178450.7|178580.7|178450.7|178573.4|178443.4|5
1725236120000|2024-09-02 00:15:20|178581.8|178451.8|178613|178409.2|178613|178451.8|178579.3|178409.2|4
1725236130000|2024-09-02 00:15:30|178610.8|178409.4|178612.4|178409.4|178612.6|178409.4|178610.8|178409.4|7
1725236140000|2024-09-02 00:15:40|178610.8|178404.5|178610.1|178404.5|178612.6|178404.5|178609.1|178404.5|7
1725236150000|2024-09-02 00:15:50|178609.1|178444.1|178575.1|178445.1|178610.1|178445.1|178574.1|178444.1|4
1725236160000|2024-09-02 00:16:00|178573.7|178443.7|178574|178444|178574.7|178444.7|178573.7|178443.7|8
1725236170000|2024-09-02 00:16:10|178572.7|178442.7|178580.6|178450.6|178580.7|178450.7|178572.7|178442.7|8
1725236180000|2024-09-02 00:16:20|178580|178450|178569.4|178439.4|178612.2|178451.1|178568.5|178408.3|8
1725236190000|2024-09-02 00:16:30|178569.5|178439.5|178569.7|178439.7|178569.7|178439.7|178568.3|178438.3|8
1725236200000|2024-09-02 00:16:40|178570.9|178440.9|178562.9|178432.9|178603.7|178440.9|178562.9|178402.4|4
1725236210000|2024-09-02 00:16:50|178603.7|178402.4|178569.5|178439.5|178603.7|178439.5|178569.5|178402.4|2
1725236220000|2024-09-02 00:17:00|178568.8|178438.8|178568.6|178438.6|178568.8|178438.8|178567.7|178437.7|3
1725236230000|2024-09-02 00:17:10|178567.4|178437.4|178561.1|178431.1|178571.6|178441.6|178559.7|178429.7|8
1725236250000|2024-09-02 00:17:30|178559.7|178429.7|178562.3|178432.3|178562.3|178432.3|178559.4|178429.4|8
1725236260000|2024-09-02 00:17:40|178562.1|178432.1|178568|178438|178568.6|178438.6|178560.7|178430.7|8
1725236270000|2024-09-02 00:17:50|178567.1|178437.1|178568.6|178438.6|178568.7|178438.7|178567.1|178437.1|10
1725236280000|2024-09-02 00:18:00|178569.3|178439.3|178568.5|178438.5|178569.3|178439.3|178568.5|178438.5|2
1725236290000|2024-09-02 00:18:10|178562.6|178432.6|178561.6|178431.6|178562.6|178432.6|178561.6|178431.6|2
1725236310000|2024-09-02 00:18:30|178563.4|178433.4|178563.4|178433.4|178563.4|178433.4|178563.4|178433.4|1
1725236320000|2024-09-02 00:18:40|178569.7|178439.7|178570.3|178440.3|178570.3|178440.3|178569.7|178439.7|2
1725236330000|2024-09-02 00:18:50|178569.8|178439.8|178569.8|178439.8|178569.8|178439.8|178569.8|178439.8|1
1725236340000|2024-09-02 00:19:00|178570.2|178440.2|178564|178434|178570.6|178440.6|178564|178434|4
1725236350000|2024-09-02 00:19:10|178563.5|178433.5|178563.5|178433.5|178563.5|178433.5|178563.5|178433.5|1
1725236360000|2024-09-02 00:19:20|178563.3|178433.3|178562|178432|178563.3|178433.3|178562|178432|4
1725236370000|2024-09-02 00:19:30|178563.2|178433.2|178562|178432|178563.2|178433.2|178562|178432|2
1725236380000|2024-09-02 00:19:40|178572|178442|178568.6|178438.6|178572|178442|178568.6|178438.6|3
1725236400000|2024-09-02 00:20:00|178562.5|178432.5|178562.5|178432.5|178562.5|178432.5|178562.5|178432.5|1
1725236410000|2024-09-02 00:20:10|178562.1|178432.1|178565.6|178435.6|178565.6|178435.6|178560|178430|4
1725236440000|2024-09-02 00:20:40|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|178564.2|178434.2|1
1725236450000|2024-09-02 00:20:50|178565.6|178435.6|178564|178434|178565.6|178435.6|178564|178434|2
1725236460000|2024-09-02 00:21:00|178566|178436|178565.5|178435.5|178566|178436|178565.5|178435.5|3
1725236470000|2024-09-02 00:21:10|178565.4|178435.4|178570|178440|178570.3|178440.3|178565.4|178435.4|3
1725236480000|2024-09-02 00:21:20|178569.9|178439.9|178565.4|178435.4|178569.9|178439.9|178565.4|178435.4|4
1725236500000|2024-09-02 00:21:40|178565.3|178435.3|178558.1|178428.1|178565.3|178435.3|178557.3|178427.3|4
1725236510000|2024-09-02 00:21:50|178558.6|178428.6|178558.7|178428.7|178558.7|178428.7|178558.6|178428.6|2
1725236520000|2024-09-02 00:22:00|178558.6|178428.6|178558.7|178428.7|178558.7|178428.7|178558.6|178428.6|2
1725236530000|2024-09-02 00:22:10|178558|178428|178558.9|178428.9|178559|178429|178558|178428|6
1725236540000|2024-09-02 00:22:20|178558.3|178428.3|178564.3|178434.3|178564.3|178434.3|178558.3|178428.3|2
1725236560000|2024-09-02 00:22:40|178564.2|178434.2|178558.2|178428.2|178564.2|178434.2|178557.3|178427.3|3
1725236570000|2024-09-02 00:22:50|178558.4|178428.4|178558.3|178428.3|178558.4|178428.4|178558.3|178428.3|2
1725236580000|2024-09-02 00:23:00|178558.2|178428.2|178558.3|178428.3|178558.4|178428.4|178558.2|178428.2|4
1725236590000|2024-09-02 00:23:10|178558.6|178428.6|178564.6|178434.6|178564.6|178434.6|178558.4|178428.4|4
1725236610000|2024-09-02 00:23:30|178564.5|178434.5|178564.5|178434.5|178564.5|178434.5|178564.5|178434.5|1
1725236620000|2024-09-02 00:23:40|178558.5|178428.5|178558.6|178428.6|178558.7|178428.7|178558.5|178428.5|3
1725236630000|2024-09-02 00:23:50|178558.5|178428.5|178559.6|178429.6|178559.6|178429.6|178558.5|178428.5|4
1725236640000|2024-09-02 00:24:00|178559.8|178429.8|178559.8|178429.8|178559.8|178429.8|178559.7|178429.7|3
1725236650000|2024-09-02 00:24:10|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|1
1725236670000|2024-09-02 00:24:30|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|1
1725236710000|2024-09-02 00:25:10|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|178566.1|178436.1|1
1725236730000|2024-09-02 00:25:30|178570.4|178440.4|178570.4|178440.4|178570.4|178440.4|178570.4|178440.4|1
1725236740000|2024-09-02 00:25:40|178570.5|178440.5|178565.7|178435.7|178570.5|178440.5|178565.5|178435.5|4
1725236750000|2024-09-02 00:25:50|178566.7|178436.7|178565.8|178435.8|178566.7|178436.7|178565.7|178435.7|3
1725236760000|2024-09-02 00:26:00|178565.4|178435.4|178562.7|178432.7|178565.4|178435.4|178558.1|178428.1|4
1725236770000|2024-09-02 00:26:10|178565|178435|178565|178435|178565|178435|178565|178435|1
1725236780000|2024-09-02 00:26:20|178570.6|178440.6|178570.8|178440.8|178570.8|178440.8|178570.6|178440.6|2
1725236790000|2024-09-02 00:26:30|178570.9|178440.9|178570.9|178440.9|178570.9|178440.9|178570.9|178440.9|1
1725236800000|2024-09-02 00:26:40|178566|178436|178565.5|178435.5|178566|178436|178565.5|178435.5|2
1725236810000|2024-09-02 00:26:50|178562.7|178432.7|178562.7|178432.7|178562.7|178432.7|178562.7|178432.7|1
1725236820000|2024-09-02 00:27:00|178562|178432|178562|178432|178562|178432|178562|178432|1
1725236830000|2024-09-02 00:27:10|178564|178434|178565.6|178435.6|178566.1|178436.1|178564|178434|4
1725236840000|2024-09-02 00:27:20|178563.5|178433.5|178568.8|178438.8|178569.7|178439.7|178562.5|178432.5|4
1725236860000|2024-09-02 00:27:40|178568.7|178438.7|178564.3|178434.3|178568.7|178438.7|178564.3|178434.3|2
1725236870000|2024-09-02 00:27:50|178557.2|178427.2|178557.2|178427.2|178557.2|178427.2|178557.2|178427.2|1
1725236890000|2024-09-02 00:28:10|178558|178428|178555.6|178425.6|178565.8|178435.8|178541.1|178411.1|10
1725236900000|2024-09-02 00:28:20|178556.1|178426.1|178557.6|178427.6|178558.1|178428.1|178556.1|178426.1|4
1725236910000|2024-09-02 00:28:30|178558.1|178428.1|178558.1|178428.1|178558.9|178428.9|178557.7|178427.7|8
1725236920000|2024-09-02 00:28:40|178558.4|178428.4|178558|178428|178558.4|178428.4|178558|178428|4
1725236930000|2024-09-02 00:28:50|178569.4|178439.4|178566.4|178436.4|178569.4|178439.4|178566.4|178436.4|3
1725236950000|2024-09-02 00:29:10|178560.5|178430.5|178558.1|178428.1|178560.5|178430.5|178558.1|178428.1|2
1725236960000|2024-09-02 00:29:20|178558.3|178428.3|178558.1|178428.1|178558.3|178428.3|178558|178428|4
1725236970000|2024-09-02 00:29:30|178558.2|178428.2|178558.1|178428.1|178558.2|178428.2|178558.1|178428.1|2
1725236980000|2024-09-02 00:29:40|178558.2|178428.2|178560.4|178430.4|178560.4|178430.4|178558|178428|3
1725236990000|2024-09-02 00:29:50|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|1
1725237000000|2024-09-02 00:30:00|178560.4|178430.4|178557.8|178427.8|178561.1|178431.1|178557.8|178427.8|6
1725237010000|2024-09-02 00:30:10|178557.3|178427.3|178557.4|178427.4|178557.4|178427.4|178557.3|178427.3|2
1725237020000|2024-09-02 00:30:20|178557.5|178427.5|178557.4|178427.4|178557.5|178427.5|178557.3|178427.3|3
1725237030000|2024-09-02 00:30:30|178558.2|178428.2|178560.6|178430.6|178560.6|178430.6|178558.2|178428.2|4
1725237040000|2024-09-02 00:30:40|178563.9|178433.9|178571|178441|178571|178441|178563.9|178433.9|2
1725237060000|2024-09-02 00:31:00|178563.9|178433.9|178563.9|178433.9|178564.8|178434.8|178563.9|178433.9|5
1725237070000|2024-09-02 00:31:10|178564.1|178434.1|178560.7|178430.7|178564.1|178434.1|178560.7|178430.7|3
1725237080000|2024-09-02 00:31:20|178559.9|178429.9|178559.7|178429.7|178559.9|178429.9|178559.7|178429.7|3
1725237090000|2024-09-02 00:31:30|178559.8|178429.8|178561|178431|178563.9|178433.9|178559.8|178429.8|6
1725237100000|2024-09-02 00:31:40|178567.2|178437.2|178567.2|178437.2|178567.2|178437.2|178567.2|178437.2|1
1725237110000|2024-09-02 00:31:50|178568.9|178438.9|178563.6|178433.6|178570.7|178440.7|178563.6|178433.6|4
1725237120000|2024-09-02 00:32:00|178564.5|178434.5|178563.5|178433.5|178564.5|178434.5|178562.7|178432.7|4
1725237130000|2024-09-02 00:32:10|178563|178433|178560.1|178430.1|178563.2|178433.2|178560.1|178430.1|4
1725237140000|2024-09-02 00:32:20|178559.9|178429.9|178562.2|178432.2|178562.2|178432.2|178559.5|178429.5|3
1725237150000|2024-09-02 00:32:30|178561.6|178431.6|178560.2|178430.2|178561.6|178431.6|178558.9|178428.9|5
1725237160000|2024-09-02 00:32:40|178560.1|178430.1|178566.4|178436.4|178566.4|178436.4|178560.1|178430.1|6
1725237170000|2024-09-02 00:32:50|178560.4|178430.4|178560.4|178430.4|178560.4|178430.4|178559.9|178429.9|3
1725237180000|2024-09-02 00:33:00|178561|178431|178560.5|178430.5|178561|178431|178560.5|178430.5|2
1725237190000|2024-09-02 00:33:10|178560.4|178430.4|178558.1|178428.1|178560.5|178430.5|178558.1|178428.1|4
1725237200000|2024-09-02 00:33:20|178560.4|178430.4|178560.4|178430.4|178560.4|178430.4|178560.4|178430.4|1
1725237220000|2024-09-02 00:33:40|178561.1|178431.1|178560.5|178430.5|178561.1|178431.1|178559.6|178429.6|6
1725237230000|2024-09-02 00:33:50|178560.6|178430.6|178557.6|178427.6|178560.6|178430.6|178557.6|178427.6|6
1725237240000|2024-09-02 00:34:00|178557.7|178427.7|178557.6|178427.6|178557.7|178427.7|178557.6|178427.6|4
1725237250000|2024-09-02 00:34:10|178553.5|178423.5|178555.8|178425.8|178555.8|178425.8|178553.5|178423.5|5
1725237260000|2024-09-02 00:34:20|178556.2|178426.2|178555.9|178425.9|178556.2|178426.2|178555.9|178425.9|2
1725237270000|2024-09-02 00:34:30|178559.6|178429.6|178559.6|178429.6|178559.6|178429.6|178559.6|178429.6|1
1725237280000|2024-09-02 00:34:40|178555.8|178425.8|178502.1|178372.1|178564|178434|178502.1|178372.1|5
1725237290000|2024-09-02 00:34:50|178498.4|178368.4|178461.8|178331.8|178498.4|178368.4|178449.8|178319.8|11
1725237300000|2024-09-02 00:35:00|178461.1|178331.1|178461.6|178331.6|178461.7|178331.7|178461|178331|6
1725237310000|2024-09-02 00:35:10|178461.8|178331.8|178458|178328|178464|178334|178458|178328|6
1725237320000|2024-09-02 00:35:20|178425.9|178295.9|178474.7|178344.7|178509.8|178346.1|178425.9|178295.9|7
1725237330000|2024-09-02 00:35:30|178474.9|178344.9|178516.7|178312.2|178516.7|178345.4|178474.5|178310.8|8
1725237340000|2024-09-02 00:35:40|178516.6|178313|178515.5|178313.9|178516.6|178313.9|178515.5|178313|2
1725237350000|2024-09-02 00:35:50|178515.9|178313.6|178483.8|178353.8|178515.9|178355.1|178483.8|178313.6|5
1725237370000|2024-09-02 00:36:10|178523.9|178314.3|178523.9|178314.3|178523.9|178314.3|178523.9|178314.3|1
1725237380000|2024-09-02 00:36:20|178524|178313.1|178524|178313.1|178524|178313.6|178523.5|178313.1|4
1725237390000|2024-09-02 00:36:30|178483|178353|178524.5|178317.2|178524.5|178353|178483|178313|3
1725237400000|2024-09-02 00:36:40|178524|178323.9|178485.4|178355.4|178525.6|178360.9|178485.4|178323.8|6
1725237410000|2024-09-02 00:36:50|178486.6|178356.6|178486.6|178356.6|178486.6|178356.6|178486.6|178356.6|1
1725237420000|2024-09-02 00:37:00|178487.8|178357.8|178483.5|178353.5|178487.8|178357.8|178483.5|178353.5|3
1725237430000|2024-09-02 00:37:10|178522.8|178321.5|178522.8|178321.5|178522.8|178321.5|178521.8|178321.5|3
1725237440000|2024-09-02 00:37:20|178523.3|178354.3|178484.3|178354.3|178523.3|178354.3|178484.3|178354.3|3
1725237450000|2024-09-02 00:37:30|178484.2|178354.2|178484.2|178354.2|178484.2|178354.2|178484.2|178354.2|1
1725237460000|2024-09-02 00:37:40|178482.2|178352.2|178482.2|178352.2|178482.2|178352.2|178482.2|178352.2|1
1725237470000|2024-09-02 00:37:50|178483|178353|178483|178353|178483|178353|178483|178353|1
1725237480000|2024-09-02 00:38:00|178482.4|178352.4|178483.3|178353.3|178483.3|178353.3|178479.1|178349.1|5
1725237490000|2024-09-02 00:38:10|178483.2|178353.2|178482.7|178352.7|178483.2|178353.2|178482.7|178352.7|2
1725237500000|2024-09-02 00:38:20|178483|178353|178483|178353|178483|178353|178481.6|178351.6|3
1725237510000|2024-09-02 00:38:30|178483.4|178353.4|178483.2|178353.2|178483.4|178353.4|178483.2|178353.2|2
1725237520000|2024-09-02 00:38:40|178481.6|178351.6|178481.6|178351.6|178481.6|178351.6|178481.6|178351.6|1
1725237540000|2024-09-02 00:39:00|178482.8|178352.8|178484.9|178354.9|178485.4|178355.4|178482.8|178352.8|4
1725237550000|2024-09-02 00:39:10|178485.3|178355.3|178485.4|178355.4|178485.4|178355.4|178485.3|178355.3|2
1725237560000|2024-09-02 00:39:20|178485.5|178355.5|178485.5|178355.5|178485.5|178355.5|178485.5|178355.5|1
1725237570000|2024-09-02 00:39:30|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|1
1725237580000|2024-09-02 00:39:40|178484.5|178354.5|178476.2|178346.2|178484.5|178354.5|178475.3|178345.3|3
1725237590000|2024-09-02 00:39:50|178479.7|178349.7|178479.2|178349.2|178479.7|178349.7|178479.2|178349.2|2
1725237600000|2024-09-02 00:40:00|178479.4|178349.4|178479.4|178349.4|178479.4|178349.4|178479.4|178349.4|1
1725237610000|2024-09-02 00:40:10|178479|178349|178479.5|178349.5|178479.5|178349.5|178479|178349|2
1725237620000|2024-09-02 00:40:20|178479.6|178349.6|178473|178343|178479.6|178349.6|178473|178343|2
1725237630000|2024-09-02 00:40:30|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|1
1725237640000|2024-09-02 00:40:40|178477.2|178347.2|178477.2|178347.2|178477.2|178347.2|178477.2|178347.2|1
1725237650000|2024-09-02 00:40:50|178476.2|178346.2|178474.3|178344.3|178476.2|178346.2|178474.3|178344.3|2
1725237660000|2024-09-02 00:41:00|178474|178344|178474|178344|178474|178344|178474|178344|1
1725237680000|2024-09-02 00:41:20|178474.1|178344.1|178470.2|178340.2|178474.1|178344.1|178470.2|178340.2|3
1725237690000|2024-09-02 00:41:30|178471.2|178341.2|178476.1|178346.1|178476.1|178346.1|178471.2|178341.2|2
1725237700000|2024-09-02 00:41:40|178474.6|178344.6|178474.6|178344.6|178474.6|178344.6|178474.6|178344.6|1
1725237710000|2024-09-02 00:41:50|178474.1|178344.1|178474.1|178344.1|178474.1|178344.1|178474.1|178344.1|1
1725237730000|2024-09-02 00:42:10|178473.3|178343.3|178475.7|178345.7|178475.7|178345.7|178473.3|178343.3|3
1725237740000|2024-09-02 00:42:20|178475.9|178345.9|178474.9|178344.9|178475.9|178345.9|178474.9|178344.9|2
1725237760000|2024-09-02 00:42:40|178473.5|178343.5|178474.2|178344.2|178474.2|178344.2|178473.5|178343.5|2
1725237770000|2024-09-02 00:42:50|178473.7|178343.7|178475.8|178345.8|178475.8|178345.8|178473.7|178343.7|4
1725237780000|2024-09-02 00:43:00|178476.2|178346.2|178482|178352|178482|178352|178476.2|178346.2|2
1725237810000|2024-09-02 00:43:30|178483.4|178353.4|178479.9|178349.9|178483.4|178353.4|178479.9|178349.9|2
1725237830000|2024-09-02 00:43:50|178478|178348|178477.7|178347.7|178478|178348|178477.7|178347.7|2
1725237840000|2024-09-02 00:44:00|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|1
1725237860000|2024-09-02 00:44:20|178474.8|178344.8|178474.8|178344.8|178474.8|178344.8|178474.8|178344.8|1
1725237890000|2024-09-02 00:44:50|178475|178345|178475|178345|178475|178345|178475|178345|1
1725237900000|2024-09-02 00:45:00|178475.7|178345.7|178476.3|178346.3|178476.3|178346.3|178475.7|178345.7|2
1725237910000|2024-09-02 00:45:10|178477.7|178347.7|178476.9|178346.9|178477.7|178347.7|178476.9|178346.9|2
1725237920000|2024-09-02 00:45:20|178477.9|178347.9|178477.9|178347.9|178477.9|178347.9|178477.9|178347.9|1
1725237930000|2024-09-02 00:45:30|178478.7|178348.7|178478.7|178348.7|178478.7|178348.7|178478.7|178348.7|1
1725237940000|2024-09-02 00:45:40|178475.1|178345.1|178475.1|178345.1|178475.1|178345.1|178475.1|178345.1|1
1725237950000|2024-09-02 00:45:50|178475.4|178345.4|178512.4|178311|178512.4|178345.4|178475.4|178311|2
1725237970000|2024-09-02 00:46:10|178511.5|178311.1|178511.5|178311.1|178511.5|178311.1|178511.5|178311.1|1
1725237980000|2024-09-02 00:46:20|178476.6|178346.6|178477.8|178347.8|178477.8|178347.8|178476.6|178346.6|2
1725237990000|2024-09-02 00:46:30|178480.1|178350.1|178480.1|178350.1|178480.1|178350.1|178480.1|178350.1|1
1725238010000|2024-09-02 00:46:50|178477.7|178347.7|178477.4|178347.4|178477.7|178347.7|178477.4|178347.4|2
1725238040000|2024-09-02 00:47:20|178478.9|178348.9|178480.1|178350.1|178480.1|178350.1|178478.9|178348.9|2
1725238060000|2024-09-02 00:47:40|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|1
1725238070000|2024-09-02 00:47:50|178475.9|178345.9|178474.8|178344.8|178475.9|178345.9|178474.8|178344.8|2
1725238080000|2024-09-02 00:48:00|178475.9|178345.9|178475.9|178345.9|178475.9|178345.9|178475.9|178345.9|1
1725238100000|2024-09-02 00:48:20|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|1
1725238120000|2024-09-02 00:48:40|178475.8|178345.8|178475.8|178345.8|178475.8|178345.8|178475.8|178345.8|1
1725238150000|2024-09-02 00:49:10|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|178477.4|178347.4|1
1725238170000|2024-09-02 00:49:30|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|178475.6|178345.6|1
1725238190000|2024-09-02 00:49:50|178511.2|178310.4|178511.2|178310.4|178511.2|178310.4|178511.2|178310.4|1
1725238210000|2024-09-02 00:50:10|178477.1|178347.1|178477.1|178347.1|178477.1|178347.1|178477.1|178347.1|1
1725238230000|2024-09-02 00:50:30|178477.4|178347.4|178475.7|178345.7|178477.4|178347.4|178475.7|178345.7|2
1725238250000|2024-09-02 00:50:50|178511.3|178310.4|178511.3|178310.4|178511.3|178310.4|178511.3|178310.4|1
1725238260000|2024-09-02 00:51:00|178477.1|178347.1|178512.6|178308.3|178512.6|178347.1|178477.1|178308.3|3
1725238270000|2024-09-02 00:51:10|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|1
1725238280000|2024-09-02 00:51:20|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|1
1725238320000|2024-09-02 00:52:00|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|1
1725238340000|2024-09-02 00:52:20|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|1
1725238350000|2024-09-02 00:52:30|178512.8|178308.4|178512.8|178308.4|178512.8|178308.4|178512.8|178308.4|1
1725238360000|2024-09-02 00:52:40|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|178477.3|178347.3|1
1725238370000|2024-09-02 00:52:50|178477.8|178347.8|178539|178318.3|178539|178347.8|178477.8|178318.3|2
1725238380000|2024-09-02 00:53:00|178534.6||178534.6||178534.6||178534.6||1
1725238390000|2024-09-02 00:53:10|178535.8|178305|178522.1|178305|178540.6|178305|178522.1|178305|3
1725238400000|2024-09-02 00:53:20|178522|178339.9|178500.5|178280.9|178522|178339.9|178469.9|178279.9|6
1725238410000|2024-09-02 00:53:30|178500.4|178281|178500.4|178281|178500.4|178281|178500.4|178281|1
1725238420000|2024-09-02 00:53:40|178500.5|178280.9|178491.2|178279.9|178501.2|178280.9|178491.2|178279.9|5
1725238430000|2024-09-02 00:53:50|178460|178330|178460|178330|178460|178330|178460|178330|1
1725238440000|2024-09-02 00:54:00|178478.8|178348.8|178478.9|178348.9|178478.9|178348.9|178478.8|178348.8|2
1725238460000|2024-09-02 00:54:20|178461.6|178331.6|178462.6|178332.6|178462.6|178332.6|178461.6|178331.6|2
1725238480000|2024-09-02 00:54:40|178463.4|178333.4|178459.9|178329.9|178463.4|178333.4|178459.9|178329.9|2
1725238490000|2024-09-02 00:54:50|178498|178297.5|178498|178297.5|178498|178297.5|178498|178297.5|1
1725238500000|2024-09-02 00:55:00|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|178485.3|178355.3|1
1725238510000|2024-09-02 00:55:10|178485.4|178355.4|178466.2|178336.2|178485.4|178355.4|178466.2|178336.2|2
1725238520000|2024-09-02 00:55:20|178465.2|178335.2|178497|178292.6|178497|178335.2|178465.2|178292.6|2
1725238530000|2024-09-02 00:55:30||178293.5||178293.5||178293.5||178293.5|1
1725238550000|2024-09-02 00:55:50|178498|178297.1|178498|178297.2|178498|178297.2|178498|178297.1|2
1725238560000|2024-09-02 00:56:00|178484.8|178354.8|178484.8|178354.8|178484.8|178354.8|178484.8|178354.8|1
1725238570000|2024-09-02 00:56:10|178466|178336|178466|178336|178466|178336|178466|178336|1
1725238580000|2024-09-02 00:56:20|178465.2|178335.2|178461.9|178331.9|178465.2|178335.2|178461.9|178331.9|2
1725238590000|2024-09-02 00:56:30|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|1
1725238600000|2024-09-02 00:56:40|178498|178297.6|178498|178297.6|178498|178297.6|178498|178297.6|1
1725238610000|2024-09-02 00:56:50|178485.4|178355.4|178485.4|178355.4|178485.4|178355.4|178485.4|178355.4|1
1725238620000|2024-09-02 00:57:00|178485.5|178355.5|178466.1|178336.1|178485.5|178355.5|178466.1|178336.1|2
1725238640000|2024-09-02 00:57:20|178465.9|178335.9|178462.5|178332.5|178466|178336|178462.5|178332.5|4
1725238650000|2024-09-02 00:57:30|178496.9|178293.7|178496.9|178293.7|178496.9|178293.7|178496.9|178293.7|1
1725238660000|2024-09-02 00:57:40|178498|178297.4|178498|178297.4|178498|178297.4|178498|178297.4|1
1725238670000|2024-09-02 00:57:50|178468.4|178338.4|178468.4|178338.4|178468.4|178338.4|178468.4|178338.4|1
1725238680000|2024-09-02 00:58:00|178485.2|178355.2|178466.6|178336.6|178486.9|178356.9|178466.6|178336.6|3
1725238700000|2024-09-02 00:58:20|178466.2|178336.2|178496.9|178293.8|178496.9|178336.2|178466.2|178293.8|2
1725238710000|2024-09-02 00:58:30|178464.2|178334.2|178464.2|178334.2|178464.2|178334.2|178464.2|178334.2|1
1725238720000|2024-09-02 00:58:40|178469.2|178339.2|178469.2|178339.2|178469.2|178339.2|178469.2|178339.2|1
1725238730000|2024-09-02 00:58:50|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|1
1725238740000|2024-09-02 00:59:00|178466.4|178336.4|178466.4|178336.4|178466.4|178336.4|178466.4|178336.4|1
1725238760000|2024-09-02 00:59:20|178465.9|178335.9|178468.8|178338.8|178468.8|178338.8|178465.9|178335.9|2
1725238770000|2024-09-02 00:59:30|178469.7|178339.7|178469.7|178339.7|178469.7|178339.7|178469.7|178339.7|1
1725238790000|2024-09-02 00:59:50|178464.6|178334.6|178464.6|178334.6|178464.6|178334.6|178464.6|178334.6|1
1725238800000|2024-09-02 01:00:00|178466.9|178336.9|178464.6|178334.6|178466.9|178336.9|178464.6|178334.6|2
1725238820000|2024-09-02 01:00:20|178464.3|178334.3|178468.8|178338.8|178468.8|178338.8|178464.3|178334.3|2
1725238840000|2024-09-02 01:00:40|178464.4|178334.4|178464.4|178334.4|178464.4|178334.4|178464.4|178334.4|1
1725238860000|2024-09-02 01:01:00|178466.6|178336.6|178465.7|178335.7|178466.6|178336.6|178465.7|178335.7|2
1725238880000|2024-09-02 01:01:20|178481.1|178351.1|178467.9|178337.9|178481.1|178351.1|178467.9|178337.9|2
1725238900000|2024-09-02 01:01:40|178463.5|178333.5|178463.2|178333.2|178463.5|178333.5|178463.2|178333.2|2
1725238920000|2024-09-02 01:02:00|178464.5|178334.5|178464.5|178334.5|178464.5|178334.5|178464.5|178334.5|1
1725238930000|2024-09-02 01:02:10|178479|178349|178479|178349|178479|178349|178479|178349|1
1725238940000|2024-09-02 01:02:20|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|1
1725238950000|2024-09-02 01:02:30|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|1
1725238980000|2024-09-02 01:03:00|178464.5|178334.5|178479|178349|178479|178349|178464.5|178334.5|2
1725239000000|2024-09-02 01:03:20|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|178467.3|178337.3|1
1725239010000|2024-09-02 01:03:30|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|178463.2|178333.2|1
1725239020000|2024-09-02 01:03:40|178462.9|178332.9|178462.9|178332.9|178462.9|178332.9|178462.9|178332.9|1
1725239030000|2024-09-02 01:03:50|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|1
1725239040000|2024-09-02 01:04:00|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|1
1725239060000|2024-09-02 01:04:20|178466.9|178336.9|178462.4|178332.4|178466.9|178336.9|178462.4|178332.4|2
1725239090000|2024-09-02 01:04:50|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|178477.8|178347.8|1
1725239120000|2024-09-02 01:05:20|178462.6|178332.6|178462.1|178332.1|178462.6|178332.6|178462.1|178332.1|2
1725239150000|2024-09-02 01:05:50|178466.9|178336.9|178466.9|178336.9|178466.9|178336.9|178466.9|178336.9|1
1725239160000|2024-09-02 01:06:00|178478.6|178348.6|178478.6|178348.6|178478.6|178348.6|178478.6|178348.6|1
1725239170000|2024-09-02 01:06:10|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|178462.6|178332.6|1
1725239180000|2024-09-02 01:06:20|178462.1|178332.1|178462.1|178332.1|178462.1|178332.1|178462.1|178332.1|1
1725239200000|2024-09-02 01:06:40|178461.4|178331.4|178461.4|178331.4|178461.4|178331.4|178461.4|178331.4|1
1725239210000|2024-09-02 01:06:50|178465.7|178335.7|178475.1|178345.1|178475.1|178345.1|178465.7|178335.7|2
1725239230000|2024-09-02 01:07:10|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|1
1725239240000|2024-09-02 01:07:20|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|1
1725239260000|2024-09-02 01:07:40|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|1
1725239280000|2024-09-02 01:08:00|178475.1|178345.1|178461.7|178331.7|178475.1|178345.1|178461.7|178331.7|2
1725239300000|2024-09-02 01:08:20|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|1
1725239310000|2024-09-02 01:08:30|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|178465.7|178335.7|1
1725239320000|2024-09-02 01:08:40|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|1
1725239340000|2024-09-02 01:09:00|178475.2|178345.2|178461.5|178331.5|178475.2|178345.2|178461.5|178331.5|2
1725239370000|2024-09-02 01:09:30|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|1
1725239390000|2024-09-02 01:09:50|178461.5|178331.5|178461.5|178331.5|178461.5|178331.5|178461.5|178331.5|1
1725239430000|2024-09-02 01:10:30|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|178465.8|178335.8|1
1725239450000|2024-09-02 01:10:50|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|178461.6|178331.6|1
1725239460000|2024-09-02 01:11:00|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|178461.7|178331.7|1
1725239470000|2024-09-02 01:11:10|178510.3|178286.8|178510.3|178286.8|178510.3|178286.8|178510.3|178286.8|1
1725239480000|2024-09-02 01:11:20|178510.6|178294|178498|178294|178542.8|178294|178498|178294|3
1725239500000|2024-09-02 01:11:40|178513.1|178290.3|178506|178290.3|178513.7|178290.3|178506|178290.3|3
1725239510000|2024-09-02 01:11:50|178506.1||178505.7||178506.1||178505.7||2
1725239520000|2024-09-02 01:12:00|178510.8|178286.6|178511.3|178286.6|178511.3|178286.6|178494.5|178286.6|3
1725239530000|2024-09-02 01:12:10|178511.1||178511.1||178511.1||178511.1||1
1725239540000|2024-09-02 01:12:20|178544.3|178380.7|178475.9|178345.9|178544.7|178380.7|178475.9|178345.9|4
1725239550000|2024-09-02 01:12:30|178510.2|178308.1|178510.2|178307.6|178510.2|178308.1|178510.2|178307.6|2
1725239570000|2024-09-02 01:12:50||178307.5||178307.2||178307.5||178307.2|2
1725239580000|2024-09-02 01:13:00|178478.2|178348.2|178478.2|178348.2|178478.2|178348.2|178478.2|178348.2|1
1725239590000|2024-09-02 01:13:10|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|178491.7|178361.7|1
1725239600000|2024-09-02 01:13:20|178492.2|178362.2|178502.7|178301.1|178502.7|178362.2|178465.7|178301.1|4
1725239640000|2024-09-02 01:14:00|178487.4|178357.4|178487.5|178357.5|178487.5|178357.5|178487.4|178357.4|2
1725239660000|2024-09-02 01:14:20|178465.8|178335.8|178465.6|178335.6|178500.5|178335.8|178465.6|178300.3|4
1725239680000|2024-09-02 01:14:40|178500.5|178299.6|178500.5|178298.3|178500.5|178299.6|178500.5|178298.3|2
1725239690000|2024-09-02 01:14:50|178510|178308.9|178510|178308.9|178510|178308.9|178510|178308.9|1
1725239700000|2024-09-02 01:15:00|178489.2|178359.2|178489.2|178359.2|178489.2|178359.2|178489.2|178359.2|1
1725239710000|2024-09-02 01:15:10|178486.4|178356.4|178499.3|178297.5|178499.3|178356.4|178462.8|178297.5|3
1725239750000|2024-09-02 01:15:50|178481|178351|178482.4|178352.4|178482.4|178352.4|178481|178351|2
1725239770000|2024-09-02 01:16:10|178468|178338|178499.9|178297.6|178499.9|178338|178463.3|178297.6|3
1725239800000|2024-09-02 01:16:40|178510|178297.7|178510|178308.4|178510|178308.4|178510|178297.7|2
1725239810000|2024-09-02 01:16:50|178485.9|178355.9|178485.9|178355.9|178485.9|178355.9|178485.9|178355.9|1
1725239820000|2024-09-02 01:17:00|178487.3|178357.3|178469.9|178339.9|178488.7|178358.7|178469.9|178339.9|3
1725239830000|2024-09-02 01:17:10|178467.9|178337.9|178493.3|178289.8|178493.3|178337.9|178462.5|178289|8
1725239840000|2024-09-02 01:17:20||178289.7||178290||178290||178289.1|5
1725239850000|2024-09-02 01:17:30|178459.1|178289.3|178459.1|178329.1|178459.1|178329.1|178459.1|178289.3|3
1725239860000|2024-09-02 01:17:40|178459|178329|178459|178329|178459|178329|178459|178329|1
1725239870000|2024-09-02 01:17:50|178469.5|178339.5|178468.5|178338.5|178469.5|178339.5|178466.9|178336.9|3
1725239880000|2024-09-02 01:18:00|178452.1|178322.1|178452.1|178322.1|178452.1|178322.1|178452.1|178322.1|1
1725239890000|2024-09-02 01:18:10|178452.2|178322.2|178487.1|178285|178487.1|178326.2|178452.1|178285|5
1725239900000|2024-09-02 01:18:20|178454|178284.2|178454|178324|178454|178324|178454|178284.2|2
1725239910000|2024-09-02 01:18:30|178458.8|178328.8|178458.8|178328.8|178458.8|178328.8|178458.8|178328.8|1
1725239920000|2024-09-02 01:18:40|178459.2|178329.2|178459.4|178329.4|178459.4|178329.4|178458.1|178328.1|5
1725239930000|2024-09-02 01:18:50|178470.3|178340.3|178456.8|178326.8|178470.3|178340.3|178456.8|178326.8|2
1725239940000|2024-09-02 01:19:00|178452.7|178322.7|178452.7|178322.7|178452.7|178322.7|178452.7|178322.7|1
1725239950000|2024-09-02 01:19:10|178452.2|178322.2|178452.7|178322.7|178452.7|178322.7|178452.2|178322.2|2
1725239960000|2024-09-02 01:19:20|178452.2|178322.2|178456.7|178326.7|178456.7|178326.7|178452.2|178322.2|5
1725239970000|2024-09-02 01:19:30|178465.5|178335.5|178467.4|178337.4|178467.4|178337.4|178465.5|178335.5|2
1725239990000|2024-09-02 01:19:50|178458.4|178328.4|178458.4|178328.4|178458.4|178328.4|178458.4|178328.4|1
1725240000000|2024-09-02 01:20:00|178457.9|178327.9|178458.9|178257.5|178466.4|178327.9|178440|178248.6|6
1725240020000|2024-09-02 01:20:20|178489.7|178253.1|178485.6|178253.1|178489.7|178255.1|178469.9|178245.6|7
1725240030000|2024-09-02 01:20:30|178486.6|178248|178455.3|178248.9|178486.6|178248.9|178455.3|178246.2|6
1725240060000|2024-09-02 01:21:00|178424.3|178249.5|178424.3|178294.3|178424.3|178294.3|178424.3|178249.5|2
1725240090000|2024-09-02 01:21:30|178455.4|178249.6|178455.4|178249.6|178455.4|178249.6|178455.4|178249.6|1
1725240100000|2024-09-02 01:21:40|178420.4|178290.4|178420.7|178290.7|178420.7|178290.7|178420.4|178290.4|2
1725240120000|2024-09-02 01:22:00|178434.5|178304.5|178424.8|178294.8|178434.5|178304.5|178424.8|178294.8|2
1725240140000|2024-09-02 01:22:20|178455.4|178253.9|178455.4|178253.9|178455.4|178253.9|178455.4|178253.9|1
1725240160000|2024-09-02 01:22:40|178421.8|178291.8|178421.8|178291.8|178421.8|178291.8|178421.8|178291.8|1
1725240170000|2024-09-02 01:22:50|178435.1|178305.1|178435.2|178305.2|178435.2|178305.2|178435.1|178305.1|2
1725240180000|2024-09-02 01:23:00|178424.8|178294.8|178424.8|178294.8|178424.8|178294.8|178424.8|178294.8|1
1725240200000|2024-09-02 01:23:20|178456.2|178250.6|178456.2|178250.6|178456.2|178250.6|178456.2|178250.6|1
1725240220000|2024-09-02 01:23:40|178422|178292|178422|178292|178422|178292|178422|178292|1
1725240230000|2024-09-02 01:23:50|178425.3|178295.3|178435.3|178305.3|178435.3|178305.3|178425.3|178295.3|2
1725240240000|2024-09-02 01:24:00|178509.4|178286.2|178424.8|178294.8|178509.4|178294.8|178424.8|178286.2|2
1725240250000|2024-09-02 01:24:10|178455.2|178253.8|178455.2|178253.8|178455.2|178253.8|178455.2|178253.8|1
1725240280000|2024-09-02 01:24:40|178421.6|178291.6|178421.6|178291.6|178421.6|178291.6|178421.6|178291.6|1
1725240290000|2024-09-02 01:24:50|178435|178305|178436.6|178306.6|178436.6|178306.6|178435|178305|2
1725240300000|2024-09-02 01:25:00|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|1
1725240310000|2024-09-02 01:25:10|178455.2|178254.5|178455.2|178254.5|178455.2|178254.5|178455.2|178254.5|1
1725240320000|2024-09-02 01:25:20||178254.6||178254.6||178254.6||178254.6|1
1725240340000|2024-09-02 01:25:40|178437.3|178307.3|178437.3|178307.3|178437.3|178307.3|178437.3|178307.3|1
1725240350000|2024-09-02 01:25:50|178437|178307|178437|178307|178437|178307|178437|178307|1
1725240360000|2024-09-02 01:26:00|178424.7|178294.7|178456.1|178254.7|178458|178295.1|178424.6|178252.3|5
1725240400000|2024-09-02 01:26:40|178436.7|178306.7|178438|178308|178438|178308|178436.7|178306.7|2
1725240420000|2024-09-02 01:27:00|178424.8|178294.8|178457.3|178256.2|178457.3|178294.8|178424.8|178256.2|2
1725240430000|2024-09-02 01:27:10||178255.8||178255.8||178255.8||178255.8|1
1725240450000|2024-09-02 01:27:30|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|1
1725240460000|2024-09-02 01:27:40|178438|178308|178438.7|178308.7|178438.7|178308.7|178438|178308|2
1725240470000|2024-09-02 01:27:50|178423|178293|178423|178293|178423|178293|178423|178293|1
1725240480000|2024-09-02 01:28:00|178455.9|178255.1|178455.9|178255.1|178455.9|178255.1|178455.9|178255.1|1
1725240510000|2024-09-02 01:28:30|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|178425.6|178295.6|1
1725240520000|2024-09-02 01:28:40|178438.7|178308.7|178438.7|178308.7|178438.7|178308.7|178438.7|178308.7|1
1725240530000|2024-09-02 01:28:50|178442|178312|178424.4|178294.4|178442|178312|178424.4|178294.4|5
1725240540000|2024-09-02 01:29:00|178426.1|178296.1|178425.7|178295.7|178426.1|178296.1|178424.8|178294.8|4
1725240550000|2024-09-02 01:29:10|178425.6|178295.6|178425.9|178295.9|178425.9|178295.9|178425.6|178295.6|2
1725240560000|2024-09-02 01:29:20|178427.5|178297.5|178427.5|178297.5|178427.5|178297.5|178427.5|178297.5|1
1725240570000|2024-09-02 01:29:30|178427.9|178297.9|178436.4|178306.4|178436.4|178306.4|178427.8|178297.8|3
1725240580000|2024-09-02 01:29:40|178466|178265.2|178428.6|178298.6|178466|178306.7|178428.6|178265.2|3
1725240590000|2024-09-02 01:29:50|178429.3|178299.3|178460.7|178258.3|178460.7|178299.3|178429|178257.7|8
1725240600000|2024-09-02 01:30:00|178426.3|178257.7|178460.7|178257.9|178460.7|178296.3|178426|178257.6|8
1725240620000|2024-09-02 01:30:20|178466|178265.7|178466|178265.7|178466|178265.7|178466|178265.7|1
1725240640000|2024-09-02 01:30:40|178430.9|178300.9|178430.9|178300.9|178430.9|178300.9|178430.9|178300.9|1
1725240650000|2024-09-02 01:30:50|178431.1|178301.1|178431.1|178301.1|178431.1|178301.1|178431.1|178301.1|1
1725240660000|2024-09-02 01:31:00|178431.5|178301.5|178464.7|178261.2|178464.7|178301.5|178431.1|178261.2|3
1725240670000|2024-09-02 01:31:10|178431.9|178261.4|178431.9|178301.9|178431.9|178301.9|178431.9|178261.4|2
1725240680000|2024-09-02 01:31:20|178466|178265.1|178431.6|178301.6|178466|178301.6|178431.6|178265.1|2
1725240690000|2024-09-02 01:31:30|178465.1|178261.9|178465.1|178261.9|178465.1|178261.9|178465.1|178261.9|1
1725240700000|2024-09-02 01:31:40|178433.9|178303.9|178446.9|178316.9|178477.6|178320.4|178417.6|178275.3|11
1725240710000|2024-09-02 01:31:50|178446.8|178316.8|178446.9|178316.9|178446.9|178316.9|178446.8|178316.8|2
1725240720000|2024-09-02 01:32:00|178444.2|178314.2|178444.2|178314.2|178444.2|178314.2|178444.2|178314.2|1
1725240730000|2024-09-02 01:32:10|178444.8|178314.8|178458.5|178328.5|178458.5|178328.5|178444.8|178314.8|3
1725240740000|2024-09-02 01:32:20|178515.4|178309.6|178427.6|178297.6|178515.4|178309.6|178427.6|178297.6|8
1725240770000|2024-09-02 01:32:50|178426.6|178296.6|178426.2|178296.2|178426.6|178296.6|178426.2|178296.2|2
1725240790000|2024-09-02 01:33:10|178440.6|178310.6|178429.6|178299.6|178440.6|178310.6|178429.6|178299.6|2
1725240820000|2024-09-02 01:33:40|178428.9|178298.9|178458|178258|178460|178298.9|178428.9|178258|9
1725240830000|2024-09-02 01:33:50||178257.3||178257.9||178258||178257.3|4
1725240840000|2024-09-02 01:34:00|178423.1|178257.3|178423.1|178293.1|178423.1|178293.1|178423.1|178257.3|4
1725240850000|2024-09-02 01:34:10|178458|178257.5|178454.4|178252.1|178458|178293.1|178423.1|178252.1|3
1725240860000|2024-09-02 01:34:20||178251.6||178252.5||178252.5||178251.6|3
1725240880000|2024-09-02 01:34:40|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|1
1725240900000|2024-09-02 01:35:00|178428.2|178298.2|178423.9|178293.9|178428.8|178298.8|178423.9|178293.9|3
1725240910000|2024-09-02 01:35:10|178427.8|178297.8|178427.8|178297.8|178427.8|178297.8|178427.8|178297.8|1
1725240920000|2024-09-02 01:35:20|178427.7|178297.7|178456|178253.7|178456|178297.7|178422.7|178253|10
1725240930000|2024-09-02 01:35:30|178458|178257.6|178427.6|178297.6|178458|178297.6|178427.6|178257.6|2
1725240950000|2024-09-02 01:35:50|178458|178257.7|178427.6|178297.6|178458|178297.7|178427.6|178257.7|4
1725240960000|2024-09-02 01:36:00|178455.3|178253.2|178455.3|178253.2|178455.3|178253.2|178455.3|178253.2|1
1725240990000|2024-09-02 01:36:30|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|178427.6|178297.6|1
1725241000000|2024-09-02 01:36:40|178429.1|178299.1|178429.1|178299.1|178429.1|178299.1|178428.5|178298.5|3
1725241010000|2024-09-02 01:36:50|178433.1|178303.1|178425.3|178295.3|178433.1|178303.1|178425.3|178295.3|3
1725241020000|2024-09-02 01:37:00|178429.4|178299.4|178425.8|178295.8|178429.8|178299.8|178425.8|178295.8|3
1725241030000|2024-09-02 01:37:10|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|1
1725241040000|2024-09-02 01:37:20|178428.2|178298.2|178440.9|178310.9|178440.9|178310.9|178428.2|178298.2|2
1725241060000|2024-09-02 01:37:40|178433.5|178303.5|178433.5|178303.5|178433.5|178303.5|178433.5|178303.5|1
1725241070000|2024-09-02 01:37:50|178430.3|178300.3|178430.3|178300.3|178430.3|178300.3|178430.3|178300.3|1
1725241090000|2024-09-02 01:38:10|178431.7|178301.7|178438|178308|178438|178308|178431.7|178301.7|2
1725241100000|2024-09-02 01:38:20|178445.1|178315.1|178445.1|178315.1|178445.1|178315.1|178445.1|178315.1|1
1725241110000|2024-09-02 01:38:30|178445.4|178315.4|178445.4|178315.4|178445.4|178315.4|178445.4|178315.4|1
1725241120000|2024-09-02 01:38:40|178433.7|178303.7|178431.7|178301.7|178433.7|178303.7|178431.7|178301.7|2
1725241130000|2024-09-02 01:38:50|178431.3|178301.3|178431.2|178301.2|178431.3|178301.3|178429.3|178299.3|3
1725241150000|2024-09-02 01:39:10|178431.3|178301.3|178437.4|178307.4|178437.4|178307.4|178431.3|178301.3|2
1725241160000|2024-09-02 01:39:20|178444.3|178314.3|178494.8|178364.8|178497|178367|178444.3|178314.3|18
1725241170000|2024-09-02 01:39:30|178492.5|178362.5|178492.5|178362.5|178496.2|178366.2|178484.1|178354.1|22
1725241180000|2024-09-02 01:39:40|178494.6|178364.6|178481.5|178351.5|178495.2|178365.2|178476.9|178346.9|22
1725241190000|2024-09-02 01:39:50|178477.7|178347.7|178484.1|178354.1|178485.1|178355.1|178476.1|178346.1|23
1725241200000|2024-09-02 01:40:00|178482.1|178352.1|178475.9|178345.9|178506.4|178355.2|178468|178304.2|23
1725241210000|2024-09-02 01:40:10|178506.2|178304.2|178476.8|178346.8|178506.8|178346.8|178468|178304.2|22
1725241220000|2024-09-02 01:40:20|178475.5|178345.5|178480.8|178350.8|178508.4|178350.8|178460.9|178296.8|25
1725241230000|2024-09-02 01:40:30|178474.2|178344.2|178478.2|178348.2|178507.2|178350.3|178467.2|178297.2|24
1725241240000|2024-09-02 01:40:40|178476.2|178346.2|178476.8|178346.8|178506.4|178347.9|178461.8|178303.8|23
1725241250000|2024-09-02 01:40:50|178476.2|178346.2|178476.3|178346.3|178507|178346.9|178468.3|178305.8|25
1725241260000|2024-09-02 01:41:00|178468.4|178338.4|178503.8|178298.8|178506.2|178348.7|178461.5|178291.3|28
1725241270000|2024-09-02 01:41:10|178477|178347|178476.6|178346.6|178504.4|178348|178468.1|178298.8|25
1725241280000|2024-09-02 01:41:20|178475.8|178345.8|178475.5|178345.5|178504.8|178346.7|178474.7|178299.9|26
1725241290000|2024-09-02 01:41:30|178464.4|178334.4|178480.6|178350.6|178509.2|178351.2|178464.4|178295|31
1725241300000|2024-09-02 01:41:40|178476.9|178346.9|178475.3|178345.3|178502.7|178349.6|178462.2|178295|27
1725241310000|2024-09-02 01:41:50|178476.4|178346.4|178477.9|178347.9|178501.1|178347.9|178466.5|178294.4|26
1725241320000|2024-09-02 01:42:00|178500.3|178297.5|178482.3|178352.3|178506.3|178353.9|178461.8|178293.7|27
1725241330000|2024-09-02 01:42:10|178479.7|178349.7|178484.2|178354.2|178484.4|178354.4|178479.7|178349.7|22
1725241340000|2024-09-02 01:42:20|178480.5|178350.5|178483.9|178353.9|178484.1|178354.1|178478.4|178348.4|24
1725241350000|2024-09-02 01:42:30|178481.9|178351.9|178484.6|178354.6|178484.6|178354.6|178480.4|178350.4|29
1725241360000|2024-09-02 01:42:40|178481.2|178351.2|178468.5|178338.5|178499.1|178354.5|178468|178296|24
1725241370000|2024-09-02 01:42:50|178475.9|178345.9|178478.3|178348.3|178506.9|178349.1|178458.9|178286.5|28
1725241380000|2024-09-02 01:43:00|178476|178346|178504.4|178299|178506.6|178348.7|178465.2|178298.7|30
1725241390000|2024-09-02 01:43:10|178510.1|178298.9|178468.5|178338.5|178514.2|178352.3|178468.5|178294.5|23
1725241400000|2024-09-02 01:43:20|178476|178346|178474.8|178344.8|178504|178349.2|178468.6|178297|26
1725241410000|2024-09-02 01:43:30|178503.2|178302|178474|178344|178505.2|178346.9|178464.7|178296.2|22
1725241420000|2024-09-02 01:43:40|178474.7|178344.7|178465.3|178335.3|178500.6|178348.5|178465.3|178292.2|27
1725241430000|2024-09-02 01:43:50|178477.3|178347.3|178464.5|178334.5|178500.8|178348.6|178461.3|178288.8|31
1725241440000|2024-09-02 01:44:00|178470|178340|178483.7|178353.7|178500.6|178353.8|178459.1|178289.8|31
1725241450000|2024-09-02 01:44:10|178483.6|178353.6|178482.2|178352.2|178484.1|178354.1|178475.8|178345.8|30
1725241460000|2024-09-02 01:44:20|178480|178350|178480.4|178350.4|178482.4|178352.4|178469.1|178339.1|26
1725241470000|2024-09-02 01:44:30|178479.3|178349.3|178489.7|178359.7|178489.7|178359.7|178473|178343|29
1725241480000|2024-09-02 01:44:40|178484.3|178354.3|178485.5|178355.5|178489.7|178359.7|178479.5|178349.5|23
1725241490000|2024-09-02 01:44:50|178480.6|178350.6|178488.2|178358.2|178489.2|178359.2|178480.6|178350.6|26
1725241500000|2024-09-02 01:45:00|178486.2|178356.2|178482.6|178352.6|178487.2|178357.2|178465.4|178335.4|28
1725241510000|2024-09-02 01:45:10|178481.7|178351.7|178472.5|178342.5|178484.8|178354.8|178472.5|178342.5|21
1725241520000|2024-09-02 01:45:20|178471|178341|178484.4|178354.4|178492.4|178362.4|178467.5|178337.5|30
1725241530000|2024-09-02 01:45:30|178480.9|178350.9|178490.4|178360.4|178493.8|178363.8|178479.8|178349.8|26
1725241540000|2024-09-02 01:45:40|178477.6|178347.6|178474.2|178344.2|178512.5|178363.4|178464.7|178293.8|29
1725241550000|2024-09-02 01:45:50|178473|178343|178478|178348|178493.5|178363.5|178467.2|178337.2|24
1725241560000|2024-09-02 01:46:00|178488|178358|178487.5|178357.5|178488.7|178358.7|178467.1|178337.1|27
1725241570000|2024-09-02 01:46:10|178472.5|178342.5|178483.4|178353.4|178511.2|178358.1|178466.1|178302.4|30
1725241580000|2024-09-02 01:46:20|178472.1|178342.1|178483.3|178353.3|178511.7|178359.8|178471.9|178294.9|31
1725241590000|2024-09-02 01:46:30|178465.4|178335.4|178487.8|178357.8|178502.8|178360.5|178463.9|178301.7|30
1725241600000|2024-09-02 01:46:40|178480.1|178350.1|178474.6|178344.6|178489.3|178359.3|178468|178338|28
1725241610000|2024-09-02 01:46:50|178486|178356|178477.9|178347.9|178491.2|178361.2|178472.9|178342.9|23
1725241620000|2024-09-02 01:47:00|178482.2|178352.2|178483.9|178353.9|178490.4|178360.4|178471.3|178341.3|27
1725241630000|2024-09-02 01:47:10|178481.4|178351.4|178489.9|178359.9|178490|178360|178471.2|178341.2|28
1725241640000|2024-09-02 01:47:20|178486.4|178356.4|178483.6|178353.6|178490.2|178360.2|178473.7|178343.7|24
1725241650000|2024-09-02 01:47:30|178485|178355|178490.2|178360.2|178490.2|178360.2|178480.4|178350.4|24
1725241660000|2024-09-02 01:47:40|178485.8|178355.8|178474.2|178344.2|178489.1|178359.1|178473.2|178343.2|24
1725241670000|2024-09-02 01:47:50|178473.2|178343.2|178488.9|178358.9|178489.1|178359.1|178472.8|178342.8|23
1725241680000|2024-09-02 01:48:00|178476.2|178346.2|178490.6|178360.6|178509.2|178361|178472.7|178299.5|24
1725241690000|2024-09-02 01:48:10|178477.8|178347.8|178475.4|178345.4|178511.2|178361|178471|178297|31
1725241700000|2024-09-02 01:48:20|178472.6|178342.6|178506.7|178298.3|178507.9|178360.6|178469.4|178298.3|25
1725241710000|2024-09-02 01:48:30|178511.2|178295.2|178490.6|178360.6|178511.2|178360.8|178468.8|178295.2|25
1725241720000|2024-09-02 01:48:40|178475.7|178345.7|178490.1|178360.1|178513|178360.8|178467.1|178287.9|27
1725241730000|2024-09-02 01:48:50|178480|178350|178489.7|178359.7|178490.8|178360.8|178472.3|178342.3|22
1725241740000|2024-09-02 01:49:00|178475.9|178345.9|178488.6|178358.6|178490.7|178360.7|178472.4|178342.4|24
1725241750000|2024-09-02 01:49:10|178507.4|178299.7|178490.6|178360.6|178507.4|178360.6|178468.2|178299.7|28
1725241760000|2024-09-02 01:49:20|178495.2|178365.2|178479.7|178349.7|178496.8|178366.8|178475.1|178345.1|25
1725241770000|2024-09-02 01:49:30|178493.3|178363.3|178472.6|178342.6|178499.7|178363.8|178467|178296.8|32
1725241780000|2024-09-02 01:49:40|178488.9|178358.9|178487.4|178357.4|178492.3|178362.3|178467|178337|25
1725241790000|2024-09-02 01:49:50|178477.8|178347.8|178484.3|178354.3|178490.3|178360.3|178464.7|178334.7|29
1725241800000|2024-09-02 01:50:00|178485.3|178355.3|178478.1|178348.1|178486.1|178356.1|178473.7|178343.7|20
1725241810000|2024-09-02 01:50:10|178510.5|178301.9|178487.6|178357.6|178516|178359|178469.9|178297.6|28
1725241820000|2024-09-02 01:50:20|178488.7|178358.7|178478.3|178348.3|178488.7|178358.7|178465.1|178335.1|26
1725241830000|2024-09-02 01:50:30|178475.9|178345.9|178475.3|178345.3|178489.4|178359.4|178468.1|178338.1|30
1725241840000|2024-09-02 01:50:40|178482.9|178352.9|178477.3|178347.3|178490.1|178360.1|178469.6|178339.6|27
1725241850000|2024-09-02 01:50:50|178475.7|178345.7|178482.2|178352.2|178502.9|178360.5|178470.8|178297.6|28
1725241860000|2024-09-02 01:51:00|178489.6|178359.6|178490|178360|178512.5|178360.1|178472.1|178298.8|33
1725241870000|2024-09-02 01:51:10|178473|178343|178482.6|178352.6|178512.5|178360.3|178473|178298.3|26
1725241880000|2024-09-02 01:51:20|178481|178351|178475.7|178345.7|178495.7|178365.7|178471.5|178341.5|33
1725241890000|2024-09-02 01:51:30|178481.2|178351.2|178469.3|178339.3|178492|178362|178469.3|178339.3|26
1725241900000|2024-09-02 01:51:40|178464.9|178334.9|178456|178326|178469.5|178339.5|178453.2|178323.2|25
1725241910000|2024-09-02 01:51:50|178455.9|178325.9|178466.3|178336.3|178506.7|178337.5|178446.6|178293.7|34
1725241920000|2024-09-02 01:52:00|178517.4|178304.5|178491.2|178361.2|178517.4|178361.2|178451.4|178293.7|15
1725241930000|2024-09-02 01:52:10|178491.3|178361.3|178491.3|178361.3|178491.3|178361.3|178491.3|178361.3|1
1725241950000|2024-09-02 01:52:30|178480.1|178350.1|178478.3|178348.3|178480.1|178350.1|178478.3|178348.3|2
1725241970000|2024-09-02 01:52:50|178486.4|178356.4|178486.4|178356.4|178486.4|178356.4|178486.4|178356.4|1
1725241980000|2024-09-02 01:53:00|178489.7|178359.7|178489.7|178359.7|178489.7|178359.7|178489.7|178359.7|1
1725241990000|2024-09-02 01:53:10|178502|178372|178502|178372|178502|178372|178502|178372|1
1725242010000|2024-09-02 01:53:30|178501.9|178371.9|178503|178373|178503|178373|178501.9|178371.9|2
1725242030000|2024-09-02 01:53:50|178502.7|178372.7|178502.7|178372.7|178502.7|178372.7|178502.7|178372.7|1
1725242040000|2024-09-02 01:54:00|178501.9|178371.9|178501.9|178371.9|178501.9|178371.9|178501.9|178371.9|1
1725242050000|2024-09-02 01:54:10|178500.8|178370.8|178500.7|178370.7|178500.8|178370.8|178499.6|178369.6|3
1725242060000|2024-09-02 01:54:20|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|1
1725242070000|2024-09-02 01:54:30|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|1
1725242080000|2024-09-02 01:54:40|178501.4|178371.4|178501.4|178371.4|178501.4|178371.4|178501.4|178371.4|1
1725242100000|2024-09-02 01:55:00|178501|178371|178501|178371|178501|178371|178501|178371|1
1725242120000|2024-09-02 01:55:20|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|178500.2|178370.2|1
1725242130000|2024-09-02 01:55:30|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|1
1725242140000|2024-09-02 01:55:40|178501.8|178371.8|178502.5|178372.5|178502.5|178372.5|178501.8|178371.8|2
1725242150000|2024-09-02 01:55:50|178501.7|178371.7|178501.7|178371.7|178501.7|178371.7|178501.7|178371.7|1
1725242160000|2024-09-02 01:56:00|178501.1|178371.1|178501.7|178371.7|178501.8|178371.8|178501|178371|4
1725242170000|2024-09-02 01:56:10|178500.9|178370.9|178501.7|178371.7|178501.7|178371.7|178500.9|178370.9|2
1725242190000|2024-09-02 01:56:30|178502.8|178372.8|178503.3|178373.3|178503.3|178373.3|178502.8|178372.8|2
1725242200000|2024-09-02 01:56:40|178502|178372|178513.9|178383.9|178518.3|178388.3|178502|178372|4
1725242210000|2024-09-02 01:56:50|178513.4|178383.4|178513.8|178383.8|178513.8|178383.8|178513.4|178383.4|2
1725242230000|2024-09-02 01:57:10|178517|178387|178517|178387|178517|178387|178517|178387|1
1725242240000|2024-09-02 01:57:20|178517.5|178387.5|178517.4|178387.4|178517.5|178387.5|178516.6|178386.6|3
1725242250000|2024-09-02 01:57:30|178516.4|178386.4|178513.2|178383.2|178516.4|178386.4|178513.2|178383.2|2
1725242260000|2024-09-02 01:57:40|178517.7|178387.7|178513.6|178383.6|178517.9|178387.9|178513.6|178383.6|4
1725242280000|2024-09-02 01:58:00|178514.1|178384.1|178517.6|178387.6|178517.6|178387.6|178514.1|178384.1|2
1725242300000|2024-09-02 01:58:20|178514.3|178384.3|178514.3|178384.3|178514.3|178384.3|178514.3|178384.3|1
1725242310000|2024-09-02 01:58:30|178519.2|178389.2|178519.2|178389.2|178519.2|178389.2|178519.2|178389.2|1
1725242320000|2024-09-02 01:58:40|178518.2|178388.2|178518.2|178388.2|178518.2|178388.2|178518.2|178388.2|1
1725242330000|2024-09-02 01:58:50|178513.5|178383.5|178576.9|178446.9|178576.9|178446.9|178513.5|178383.5|12
1725242340000|2024-09-02 01:59:00|178577.3|178447.3|178582.6|178452.6|178582.6|178452.6|178577.3|178447.3|2
1725242370000|2024-09-02 01:59:30|178595|178465|178593.7|178463.7|178595|178465|178593.7|178463.7|2
1725242390000|2024-09-02 01:59:50|178592|178462|178583.3|178453.3|178592|178462|178583.3|178453.3|2
1725242400000|2024-09-02 02:00:00|178578|178448|178578|178448|178578|178448|178578|178448|1
1725242420000|2024-09-02 02:00:20|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|1
1725242430000|2024-09-02 02:00:30|178593.7|178463.7|178555.3|178425.3|178594.9|178464.9|178555.3|178425.3|3
1725242440000|2024-09-02 02:00:40|178558.8|178428.8|178563.9|178433.9|178563.9|178433.9|178558.8|178428.8|3
1725242450000|2024-09-02 02:00:50|178564.4|178434.4|178563.4|178433.4|178564.4|178434.4|178563.4|178433.4|3
1725242470000|2024-09-02 02:01:10|178579.2|178449.2|178579.2|178449.2|178579.2|178449.2|178579.2|178449.2|1
1725242480000|2024-09-02 02:01:20|178583|178453|178589|178459|178589|178459|178582.5|178452.5|5
1725242490000|2024-09-02 02:01:30|178589.9|178459.9|178590.8|178460.8|178591.6|178461.6|178589.9|178459.9|5
1725242500000|2024-09-02 02:01:40|178591.4|178461.4|178583.7|178453.7|178591.4|178461.4|178583.7|178453.7|3
1725242510000|2024-09-02 02:01:50|178584.8|178454.8|178581|178451|178584.8|178454.8|178581|178451|6
1725242520000|2024-09-02 02:02:00|178581.8|178451.8|178581.2|178451.2|178581.8|178451.8|178580.7|178450.7|5
1725242530000|2024-09-02 02:02:10|178580.8|178450.8|178583.5|178453.5|178584.7|178454.7|178580.8|178450.8|4
1725242540000|2024-09-02 02:02:20|178583.9|178453.9|178585.4|178455.4|178585.4|178455.4|178583.9|178453.9|3
1725242550000|2024-09-02 02:02:30|178591.6|178461.6|178584.8|178454.8|178591.6|178461.6|178584.8|178454.8|2
1725242560000|2024-09-02 02:02:40|178583.7|178453.7|178582.7|178452.7|178584.2|178454.2|178582.7|178452.7|4
1725242570000|2024-09-02 02:02:50|178582.2|178452.2|178578.4|178448.4|178582.2|178452.2|178578.4|178448.4|2
1725242580000|2024-09-02 02:03:00|178579.3|178449.3|178581.9|178451.9|178581.9|178451.9|178579.3|178449.3|2
1725242590000|2024-09-02 02:03:10|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|178582.3|178452.3|1
1725242600000|2024-09-02 02:03:20|178583|178453|178583|178453|178583|178453|178583|178453|1
1725242610000|2024-09-02 02:03:30|178582.5|178452.5|178579.4|178449.4|178582.5|178452.5|178579.4|178449.4|3
1725242620000|2024-09-02 02:03:40|178579.8|178449.8|178583.4|178453.4|178583.4|178453.4|178579.3|178449.3|4
1725242630000|2024-09-02 02:03:50|178579.3|178449.3|178579.3|178449.3|178579.3|178449.3|178579.3|178449.3|1
1725242640000|2024-09-02 02:04:00|178581.6|178451.6|178581.5|178451.5|178581.6|178451.6|178581.5|178451.5|2
1725242650000|2024-09-02 02:04:10|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|1
1725242660000|2024-09-02 02:04:20|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|1
1725242670000|2024-09-02 02:04:30|178584.6|178454.6|178584.6|178454.6|178584.6|178454.6|178584.6|178454.6|1
1725242680000|2024-09-02 02:04:40|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|178580.2|178450.2|1
1725242690000|2024-09-02 02:04:50|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|1
1725242700000|2024-09-02 02:05:00|178581.6|178451.6|178581.6|178451.6|178581.6|178451.6|178581.6|178451.6|1
1725242710000|2024-09-02 02:05:10|178588.8|178458.8|178583.1|178453.1|178588.8|178458.8|178581.6|178451.6|3
1725242720000|2024-09-02 02:05:20|178580.3|178450.3|178579.7|178449.7|178580.3|178450.3|178579.7|178449.7|2
1725242740000|2024-09-02 02:05:40|178584|178454|178584|178454|178584|178454|178584|178454|1
1725242750000|2024-09-02 02:05:50|178590.1|178460.1|178583.1|178453.1|178590.1|178460.1|178582.4|178452.4|3
1725242760000|2024-09-02 02:06:00|178592.4|178462.4|178588.5|178458.5|178593.7|178463.7|178569.3|178439.3|6
1725242770000|2024-09-02 02:06:10|178591|178461|178591.3|178461.3|178591.9|178461.9|178591|178461|4
1725242780000|2024-09-02 02:06:20|178592|178462|178590.3|178460.3|178592|178462|178588.3|178458.3|8
1725242790000|2024-09-02 02:06:30|178588.3|178458.3|178593.3|178463.3|178595|178465|178588.2|178458.2|16
1725242800000|2024-09-02 02:06:40|178592.2|178462.2|178591|178461|178592.2|178462.2|178591|178461|2
1725242810000|2024-09-02 02:06:50|178590.4|178460.4|178587.3|178457.3|178591.1|178461.1|178587.3|178457.3|3
1725242820000|2024-09-02 02:07:00|178586.9|178456.9|178587.3|178457.3|178587.3|178457.3|178586.9|178456.9|2
1725242840000|2024-09-02 02:07:20|178591.8|178461.8|178591.3|178461.3|178591.8|178461.8|178591.3|178461.3|2
1725242860000|2024-09-02 02:07:40|178588.7|178458.7|178591.1|178461.1|178591.1|178461.1|178588.7|178458.7|2
1725242870000|2024-09-02 02:07:50|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|1
1725242880000|2024-09-02 02:08:00|178588.7|178458.7|178588.7|178458.7|178588.7|178458.7|178588.7|178458.7|1
1725242890000|2024-09-02 02:08:10|178594.6|178464.6|178588|178458|178594.6|178464.6|178584.1|178454.1|5
1725242920000|2024-09-02 02:08:40|178590.5|178460.5|178590.5|178460.5|178590.5|178460.5|178590.5|178460.5|1
1725242940000|2024-09-02 02:09:00|178588|178458|178588|178458|178588|178458|178588|178458|1
1725242950000|2024-09-02 02:09:10|178587.5|178457.5|178587.5|178457.5|178587.5|178457.5|178587.5|178457.5|1
1725242980000|2024-09-02 02:09:40|178589.9|178459.9|178589.9|178459.9|178589.9|178459.9|178589.9|178459.9|1
1725242990000|2024-09-02 02:09:50|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|1
1725243000000|2024-09-02 02:10:00|178590.5|178460.5|178587.9|178457.9|178590.5|178460.5|178587.9|178457.9|2
1725243030000|2024-09-02 02:10:30|178587|178457|178590.2|178460.2|178590.4|178460.4|178586.5|178456.5|6
1725243050000|2024-09-02 02:10:50|178587.7|178457.7|178587.7|178457.7|178587.7|178457.7|178587.7|178457.7|1
1725243090000|2024-09-02 02:11:30|178590.2|178460.2|178589.5|178459.5|178590.2|178460.2|178589.5|178459.5|2
1725243100000|2024-09-02 02:11:40|178583.1|178453.1|178583.1|178453.1|178583.1|178453.1|178583.1|178453.1|1
1725243110000|2024-09-02 02:11:50|178583.2|178453.2|178587.1|178457.1|178591.2|178461.2|178583.2|178453.2|4
1725243150000|2024-09-02 02:12:30|178589.5|178459.5|178589.5|178459.5|178589.5|178459.5|178589.5|178459.5|1
1725243160000|2024-09-02 02:12:40|178589.2|178459.2|178589.2|178459.2|178589.2|178459.2|178589.2|178459.2|1
1725243170000|2024-09-02 02:12:50|178586.9|178456.9|178586.9|178456.9|178588.1|178458.1|178586.9|178456.9|3
1725243180000|2024-09-02 02:13:00|178591|178461|178591|178461|178591|178461|178591|178461|1
1725243200000|2024-09-02 02:13:20|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|1
1725243210000|2024-09-02 02:13:30|178600.2|178470.2|178600.2|178470.2|178600.2|178470.2|178600.2|178470.2|1
1725243220000|2024-09-02 02:13:40|178593.5|178463.5|178593.5|178463.5|178593.5|178463.5|178593.5|178463.5|1
1725243230000|2024-09-02 02:13:50|178591|178461|178591|178461|178591|178461|178591|178461|1
1725243250000|2024-09-02 02:14:10|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|178594.7|178464.7|1
1725243260000|2024-09-02 02:14:20|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|1
1725243270000|2024-09-02 02:14:30|178600.2|178470.2|178601.3|178471.3|178601.3|178471.3|178600.2|178470.2|2
1725243280000|2024-09-02 02:14:40|178594.1|178464.1|178591.6|178461.6|178594.7|178464.7|178591.6|178461.6|4
1725243290000|2024-09-02 02:14:50|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|1
1725243310000|2024-09-02 02:15:10|178594.4|178464.4|178594.1|178464.1|178594.9|178464.9|178591|178461|6
1725243330000|2024-09-02 02:15:30|178599.5|178469.5|178595.9|178465.9|178601.9|178471.9|178595.9|178465.9|4
1725243340000|2024-09-02 02:15:40|178596.6|178466.6|178597.4|178467.4|178637.7|178467.6|178596.6|178432.8|8
1725243350000|2024-09-02 02:15:50|178637.7|178433.6|178597.3|178467.3|178637.7|178468|178597.3|178433.6|5
1725243360000|2024-09-02 02:16:00|178637.3|178433.7|178601.9|178471.9|178637.3|178471.9|178597.3|178433.7|3
1725243370000|2024-09-02 02:16:10|178601.3|178471.3|178601.3|178471.3|178601.3|178471.3|178601.3|178471.3|1
1725243380000|2024-09-02 02:16:20|178642.7|178438.4|178601.1|178471.1|178642.7|178471.1|178601.1|178438.4|2
1725243390000|2024-09-02 02:16:30|178596.9|178466.9|178596.9|178466.9|178596.9|178466.9|178596.9|178466.9|1
1725243410000|2024-09-02 02:16:50|178601.4|178471.4|178596.5|178466.5|178601.4|178471.4|178596.5|178466.5|3
1725243420000|2024-09-02 02:17:00|178597|178467|178600.8|178470.8|178600.8|178470.8|178596.6|178466.6|3
1725243440000|2024-09-02 02:17:20|178595.8|178465.8|178596.5|178466.5|178596.5|178466.5|178595.8|178465.8|2
1725243470000|2024-09-02 02:17:50|178595.6|178465.6|178600.6|178470.6|178600.6|178470.6|178595.6|178465.6|2
1725243490000|2024-09-02 02:18:10|178600.5|178470.5|178599.8|178469.8|178600.5|178470.5|178599.8|178469.8|2
1725243500000|2024-09-02 02:18:20|178594.6|178464.6|178595.2|178465.2|178595.2|178465.2|178594.6|178464.6|2
1725243530000|2024-09-02 02:18:50|178600.6|178470.6|178600.6|178470.6|178600.6|178470.6|178600.6|178470.6|1
1725243540000|2024-09-02 02:19:00|178600.5|178470.5|178600.5|178470.5|178600.5|178470.5|178600.5|178470.5|1
1725243550000|2024-09-02 02:19:10|178595.1|178465.1|178595.1|178465.1|178595.1|178465.1|178595.1|178465.1|1
1725243590000|2024-09-02 02:19:50|178600.5|178470.5|178609|178479|178609|178479|178600.5|178470.5|2
1725243600000|2024-09-02 02:20:00|178612.3|178482.3|178612.3|178482.3|178612.3|178482.3|178612.3|178482.3|1
1725243610000|2024-09-02 02:20:10|178591.8|178461.8|178591.8|178461.8|178591.8|178461.8|178591.8|178461.8|1
1725243620000|2024-09-02 02:20:20|178589.4|178459.4|178589.3|178459.3|178589.4|178459.4|178586.1|178456.1|3
1725243640000|2024-09-02 02:20:40|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|1
1725243650000|2024-09-02 02:20:50|178605.7|178475.7|178605.7|178475.7|178605.7|178475.7|178605.7|178475.7|1
1725243660000|2024-09-02 02:21:00|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|1
1725243680000|2024-09-02 02:21:20|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|178589.1|178459.1|1
1725243690000|2024-09-02 02:21:30|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|178594.6|178464.6|1
1725243700000|2024-09-02 02:21:40|178595.4|178465.4|178595.4|178465.4|178595.4|178465.4|178595.4|178465.4|1
1725243710000|2024-09-02 02:21:50|178604.8|178474.8|178607.4|178477.4|178610.3|178480.3|178604.8|178474.8|3
1725243720000|2024-09-02 02:22:00|178607.5|178477.5|178607.5|178477.5|178607.5|178477.5|178607.5|178477.5|1
1725243740000|2024-09-02 02:22:20|178611.1|178481.1|178611.1|178481.1|178611.1|178481.1|178611.1|178481.1|1
1725243760000|2024-09-02 02:22:40|178607.9|178477.9|178607.9|178477.9|178607.9|178477.9|178607.9|178477.9|1
1725243770000|2024-09-02 02:22:50|178609.2|178479.2|178602.4|178472.4|178609.2|178479.2|178602.4|178472.4|2
1725243780000|2024-09-02 02:23:00|178602.5|178472.5|178602.5|178472.5|178602.5|178472.5|178602.5|178472.5|1
1725243800000|2024-09-02 02:23:20|178605|178475|178605|178475|178605|178475|178605|178475|1
1725243810000|2024-09-02 02:23:30|178611.1|178481.1|178611.2|178481.2|178611.2|178481.2|178611.1|178481.1|2
1725243820000|2024-09-02 02:23:40|178610.4|178480.4|178610.7|178480.7|178610.7|178480.7|178609.6|178479.6|3
1725243830000|2024-09-02 02:23:50|178605|178475|178605.1|178475.1|178605.1|178475.1|178605|178475|2
1725243850000|2024-09-02 02:24:10|178602.7|178472.7|178602.7|178472.7|178602.7|178472.7|178602.7|178472.7|1
1725243860000|2024-09-02 02:24:20|178610.9|178480.9|178610.9|178480.9|178610.9|178480.9|178610.9|178480.9|1
1725243880000|2024-09-02 02:24:40|178605.5|178475.5|178605.5|178475.5|178605.5|178475.5|178605.5|178475.5|1
1725243890000|2024-09-02 02:24:50|178603.3|178473.3|178603.3|178473.3|178603.3|178473.3|178603.3|178473.3|1
1725243910000|2024-09-02 02:25:10|178602.6|178472.6|178611|178481|178611|178481|178602.6|178472.6|4
1725243940000|2024-09-02 02:25:40|178605|178475|178605|178475|178605|178475|178605|178475|1
1725243950000|2024-09-02 02:25:50|178602.5|178472.5|178602.6|178472.6|178602.6|178472.6|178602|178472|3
1725243960000|2024-09-02 02:26:00|178603|178473|178593.7|178463.7|178617.9|178487.9|178593.7|178463.7|6
1725244000000|2024-09-02 02:26:40|178608.1|178478.1|178608.1|178478.1|178608.1|178478.1|178608.1|178478.1|1
1725244010000|2024-09-02 02:26:50|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|1
1725244020000|2024-09-02 02:27:00|178597.2|178467.2|178597.2|178467.2|178597.2|178467.2|178597.2|178467.2|1
1725244030000|2024-09-02 02:27:10|178602|178472|178776.5|178646.5|178778.6|178649.9|178602|178472|6
1725244040000|2024-09-02 02:27:20|178776|178646|178750.8|178620.8|178783.1|178653.1|178739.1|178609.1|11
1725244050000|2024-09-02 02:27:30|178751.2|178621.2|178751.2|178621.2|178751.2|178621.2|178749.9|178619.9|5
1725244060000|2024-09-02 02:27:40|178750.1|178620.1|178750.7|178620.7|178751.2|178621.2|178748|178618|6
1725244070000|2024-09-02 02:27:50|178748.4|178618.4|178728.3|178598.3|178752.8|178622.8|178727.1|178597.1|17
1725244080000|2024-09-02 02:28:00|178728.4|178598.4|178732|178602|178732|178602|178728.3|178598.3|10
1725244090000|2024-09-02 02:28:10|178728.5|178598.5|178728.6|178598.6|178732.1|178602.1|178728.5|178598.5|4
1725244100000|2024-09-02 02:28:20|178728.7|178598.7|178740.6|178610.6|178745.7|178615.7|178728.7|178598.7|6
1725244110000|2024-09-02 02:28:30|178737.8|178607.8|178737.9|178607.9|178737.9|178607.9|178737.8|178607.8|4
1725244120000|2024-09-02 02:28:40|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|1
1725244130000|2024-09-02 02:28:50|178740.3|178610.3|178740.3|178610.3|178740.3|178610.3|178740.3|178610.3|1
1725244140000|2024-09-02 02:29:00|178740|178610|178739.9|178609.9|178745.1|178615.1|178739.9|178609.9|3
1725244150000|2024-09-02 02:29:10|178740.1|178610.1|178739.5|178609.5|178740.1|178610.1|178739.5|178609.5|2
1725244160000|2024-09-02 02:29:20|178739.4|178609.4|178739.4|178609.4|178739.4|178609.4|178739.3|178609.3|3
1725244170000|2024-09-02 02:29:30|178739.3|178609.3|178739.2|178609.2|178739.3|178609.3|178739.2|178609.2|4
1725244180000|2024-09-02 02:29:40|178738.3|178608.3|178739.2|178609.2|178739.3|178609.3|178738.3|178608.3|3
1725244190000|2024-09-02 02:29:50|178744.8|178614.8|178739.7|178609.7|178744.8|178614.8|178739.7|178609.7|4
1725244200000|2024-09-02 02:30:00|178739.8|178609.8|178749.1|178619.1|178750|178620|178739.8|178609.8|6
1725244210000|2024-09-02 02:30:10|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|1
1725244220000|2024-09-02 02:30:20|178738|178608|178737.9|178607.9|178738|178608|178737.9|178607.9|2
1725244230000|2024-09-02 02:30:30|178740|178610|178723|178593|178740|178610|178722.9|178592.9|6
1725244240000|2024-09-02 02:30:40|178722.9|178592.9|178725.2|178595.2|178725.3|178595.3|178722.9|178592.9|14
1725244250000|2024-09-02 02:30:50|178733|178603|178732.9|178602.9|178733|178603|178732.7|178602.7|4
1725244260000|2024-09-02 02:31:00|178732.6|178602.6|178747|178617|178759.4|178629.4|178732.5|178602.5|12
1725244270000|2024-09-02 02:31:10|178740.2|178610.2|178740.1|178610.1|178740.2|178610.2|178740.1|178610.1|2
1725244280000|2024-09-02 02:31:20|178753.5|178623.5|178753.5|178623.5|178753.5|178623.5|178753.5|178623.5|1
1725244290000|2024-09-02 02:31:30|178786|178585.8|178740.9|178610.9|178786|178623.5|178740.1|178585.8|7
1725244300000|2024-09-02 02:31:40|178740.8|178610.8|178738.4|178608.4|178748.3|178618.3|178738.1|178608.1|15
1725244310000|2024-09-02 02:31:50|178738|178608|178737.7|178607.7|178738|178608|178737.6|178607.6|7
1725244320000|2024-09-02 02:32:00|178737.9|178607.9|178737.8|178607.8|178737.9|178607.9|178737.6|178607.6|7
1725244330000|2024-09-02 02:32:10|178737.6|178607.6|178745.6|178615.6|178745.6|178615.6|178737.6|178607.6|4
1725244340000|2024-09-02 02:32:20|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|1
1725244350000|2024-09-02 02:32:30|178744.1|178614.1|178744.7|178614.7|178744.7|178614.7|178744|178614|6
1725244360000|2024-09-02 02:32:40|178744.8|178614.8|178736.3|178606.3|178744.8|178614.8|178736|178606|5
1725244370000|2024-09-02 02:32:50|178728.4|178598.4|178728.8|178598.8|178728.9|178598.9|178728.4|178598.4|5
1725244380000|2024-09-02 02:33:00|178728.6|178598.6|178728.8|178598.8|178728.8|178598.8|178727.7|178597.7|15
1725244390000|2024-09-02 02:33:10|178728.1|178598.1|178729.4|178599.4|178729.4|178599.4|178728.1|178598.1|6
1725244400000|2024-09-02 02:33:20|178729.6|178599.6|178742.2|178612.2|178743.6|178613.6|178729.6|178599.6|9
1725244410000|2024-09-02 02:33:30|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|1
1725244420000|2024-09-02 02:33:40|178774|178571.2|178729.7|178599.7|178774|178611.9|178729.7|178571.2|5
1725244430000|2024-09-02 02:33:50|178730|178600|178730|178600|178730|178600|178730|178600|1
1725244440000|2024-09-02 02:34:00|178730.2|178600.2|178729.7|178599.7|178730.2|178600.2|178729.7|178599.7|4
1725244450000|2024-09-02 02:34:10|178739.6|178609.6|178739.6|178609.6|178739.6|178609.6|178739.6|178609.6|1
1725244460000|2024-09-02 02:34:20|178752.7|178622.7|178728.4|178598.4|178790.1|178660.1|178727.2|178597.2|13
1725244480000|2024-09-02 02:34:40|178728.5|178598.5|178728.5|178598.5|178728.5|178598.5|178728.5|178598.5|1
1725244490000|2024-09-02 02:34:50|178728.6|178598.6|178715.9|178585.9|178732.3|178602.3|178715.9|178585.9|6
1725244500000|2024-09-02 02:35:00|178710.6|178580.6|178713.9|178583.9|178713.9|178583.9|178701.1|178571.1|9
1725244530000|2024-09-02 02:35:30|178715.6|178585.6|178715.6|178585.6|178715.6|178585.6|178715.6|178585.6|1
1725244550000|2024-09-02 02:35:50|178715.8|178585.8|178715.7|178585.7|178715.8|178585.8|178715.7|178585.7|2
1725244560000|2024-09-02 02:36:00|178703.4|178573.4|178685.7|178555.7|178703.4|178573.4|178682.3|178552.3|8
1725244570000|2024-09-02 02:36:10|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|1
1725244580000|2024-09-02 02:36:20|178685.7|178555.7|178676.5|178546.5|178685.7|178555.7|178676.5|178546.5|2
1725244590000|2024-09-02 02:36:30|178736.6|178535.8|178736.6|178535.8|178736.6|178535.8|178736.6|178535.8|1
1725244610000|2024-09-02 02:36:50|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|1
1725244640000|2024-09-02 02:37:20|178691.7|178561.7|178707.6|178577.6|178710.7|178580.7|178691.7|178561.7|14
1725244650000|2024-09-02 02:37:30|178706.4|178576.4|178707.6|178577.6|178707.6|178577.6|178706.4|178576.4|8
1725244660000|2024-09-02 02:37:40|178706.4|178576.4|178682|178552|178707.6|178577.6|178682|178552|14
1725244670000|2024-09-02 02:37:50|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|1
1725244690000|2024-09-02 02:38:10|178679.2|178549.2|178679.2|178549.2|178679.2|178549.2|178679.2|178549.2|1
1725244700000|2024-09-02 02:38:20|178685.9|178555.9|178685.9|178555.9|178685.9|178555.9|178685.9|178555.9|1
1725244710000|2024-09-02 02:38:30|178712.4|178582.4|178712.4|178582.4|178712.4|178582.4|178712.4|178582.4|1
1725244720000|2024-09-02 02:38:40|178684.6|178554.6|178684.7|178554.7|178685.1|178555.1|178682.4|178552.4|4
1725244730000|2024-09-02 02:38:50|178695.3|178565.3|178684.7|178554.7|178695.3|178565.3|178684.7|178554.7|2
1725244740000|2024-09-02 02:39:00|178682.2|178552.2|178679|178549|178682.2|178552.2|178679|178549|2
1725244750000|2024-09-02 02:39:10|178685.5|178555.5|178685.5|178555.5|178686|178556|178685.5|178555.5|4
1725244770000|2024-09-02 02:39:30|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|1
1725244800000|2024-09-02 02:40:00|178681.9|178551.9|178699.1|178569.1|178742.1|178581.9|178681.9|178540.4|35
1725244810000|2024-09-02 02:40:10|178699.9|178569.9|178690.3|178560.3|178715.8|178585.8|178688.3|178558.3|28
1725244820000|2024-09-02 02:40:20|178689.2|178559.2|178698.2|178568.2|178742.3|178579.8|178689.2|178539.4|15
1725244830000|2024-09-02 02:40:30|178689.1|178559.1|178679.2|178549.2|178689.1|178559.1|178679.1|178549.1|13
1725244840000|2024-09-02 02:40:40|178682.5|178552.5|178678.1|178548.1|178686.8|178556.8|178678.1|178548.1|20
1725244850000|2024-09-02 02:40:50|178681.4|178551.4|178681.7|178551.7|178688.4|178558.4|178681.4|178551.4|11
1725244860000|2024-09-02 02:41:00|178683.3|178553.3|178686.6|178556.6|178694.1|178564.1|178683.3|178553.3|10
1725244870000|2024-09-02 02:41:10|178687.8|178557.8|178684.2|178554.2|178695.7|178565.7|178684.1|178554.1|20
1725244880000|2024-09-02 02:41:20|178684.1|178554.1|178682.5|178552.5|178684.5|178554.5|178678.3|178548.3|6
1725244890000|2024-09-02 02:41:30|178678.4|178548.4|178678|178548|178681.3|178551.3|178678|178548|5
1725244900000|2024-09-02 02:41:40|178678.2|178548.2|178707.9|178577.9|178726|178596|178678.2|178548.2|17
1725244910000|2024-09-02 02:41:50|178701.6|178571.6|178702.4|178572.4|178708|178578|178701.6|178571.6|20
1725244920000|2024-09-02 02:42:00|178700|178570|178705.2|178575.2|178707.6|178577.6|178700|178570|17
1725244930000|2024-09-02 02:42:10|178707.7|178577.7|178704.9|178574.9|178707.7|178577.7|178704.6|178574.6|13
1725244940000|2024-09-02 02:42:20|178699.6|178569.6|178699.4|178569.4|178701.9|178571.9|178699.1|178569.1|15
1725244960000|2024-09-02 02:42:40|178699.3|178569.3|178694.9|178564.9|178699.3|178569.3|178694.5|178564.5|10
1725244970000|2024-09-02 02:42:50|178704|178574|178697.3|178567.3|178704|178574|178697.3|178567.3|2
1725244980000|2024-09-02 02:43:00|178697.8|178567.8|178696.6|178566.6|178698|178568|178696.6|178566.6|7
1725244990000|2024-09-02 02:43:10|178696.5|178566.5|178684.3|178554.3|178696.5|178566.5|178684.3|178554.3|4
1725245000000|2024-09-02 02:43:20|178681.1|178551.1|178681.2|178551.2|178681.2|178551.2|178681.1|178551.1|2
1725245010000|2024-09-02 02:43:30|178681.1|178551.1|178681.1|178551.1|178685.6|178555.6|178681.1|178551.1|3
1725245020000|2024-09-02 02:43:40|178681.2|178551.2|178685.4|178555.4|178685.4|178555.4|178681.2|178551.2|2
1725245030000|2024-09-02 02:43:50|178685.3|178555.3|178685.2|178555.2|178685.3|178555.3|178685.2|178555.2|2
1725245040000|2024-09-02 02:44:00|178696.9|178566.9|178696.5|178566.5|178696.9|178566.9|178696.5|178566.5|3
1725245050000|2024-09-02 02:44:10|178677.7|178547.7|178682.6|178552.6|178682.7|178552.7|178677.7|178547.7|3
1725245060000|2024-09-02 02:44:20|178687.1|178557.1|178687.3|178557.3|178687.5|178557.5|178680.4|178550.4|4
1725245070000|2024-09-02 02:44:30|178687.2|178557.2|178680.4|178550.4|178687.2|178557.2|178680.4|178550.4|2
1725245080000|2024-09-02 02:44:40|178710.9|178580.9|178685.6|178555.6|178710.9|178580.9|178685.6|178555.6|3
1725245090000|2024-09-02 02:44:50|178684.9|178554.9|178685.4|178555.4|178685.5|178555.5|178684.9|178554.9|3
1725245100000|2024-09-02 02:45:00|178677.9|178547.9|178677.9|178547.9|178677.9|178547.9|178677.9|178547.9|1
1725245110000|2024-09-02 02:45:10|178677.7|178547.7|178677.7|178547.7|178677.7|178547.7|178677.7|178547.7|1
1725245120000|2024-09-02 02:45:20|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725245130000|2024-09-02 02:45:30|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|1
1725245140000|2024-09-02 02:45:40|178689.4|178559.4|178684.8|178554.8|178689.4|178559.4|178684.7|178554.7|4
1725245160000|2024-09-02 02:46:00|178677.2|178547.2|178677.3|178547.3|178677.3|178547.3|178677.2|178547.2|2
1725245170000|2024-09-02 02:46:10|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725245180000|2024-09-02 02:46:20|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|1
1725245190000|2024-09-02 02:46:30|178688.9|178558.9|178688.9|178558.9|178688.9|178558.9|178688.9|178558.9|1
1725245200000|2024-09-02 02:46:40|178689|178559|178744.1|178538.5|178747.1|178585.6|178685.3|178538.5|21
1725245210000|2024-09-02 02:46:50|178740.1|178536.2|178681.9|178551.9|178740.1|178569.9|178681.9|178536.2|5
1725245220000|2024-09-02 02:47:00|178676|178546|178681.9|178551.9|178681.9|178551.9|178676|178546|2
1725245230000|2024-09-02 02:47:10|178688.7|178558.7|178691.4|178561.4|178695.1|178565.1|178686|178556|21
1725245240000|2024-09-02 02:47:20|178689.4|178559.4|178688.9|178558.9|178698.1|178568.1|178688.9|178558.9|15
1725245250000|2024-09-02 02:47:30|178689.2|178559.2|178708.7|178578.7|178709.9|178579.9|178689.2|178559.2|9
1725245260000|2024-09-02 02:47:40|178708.3|178578.3|178708|178578|178709|178579|178705.9|178575.9|13
1725245270000|2024-09-02 02:47:50|178707.9|178577.9|178707.9|178577.9|178707.9|178577.9|178707.9|178577.9|1
1725245280000|2024-09-02 02:48:00|178708.2|178578.2|178718.9|178588.9|178718.9|178588.9|178708.2|178578.2|2
1725245290000|2024-09-02 02:48:10|178718.8|178588.8|178715.4|178585.4|178718.8|178588.8|178715.4|178585.4|5
1725245300000|2024-09-02 02:48:20|178716.9|178586.9|178710.7|178580.7|178720.8|178590.8|178710.7|178580.7|6
1725245320000|2024-09-02 02:48:40|178710.6|178580.6|178710.3|178580.3|178710.6|178580.6|178710.3|178580.3|2
1725245330000|2024-09-02 02:48:50|178730|178600|178730|178600|178730|178600|178730|178600|1
1725245340000|2024-09-02 02:49:00|178729.8|178599.8|178729.8|178599.8|178729.8|178599.8|178729.8|178599.8|1
1725245350000|2024-09-02 02:49:10|178718.4|178588.4|178752.1|178622.1|178760.2|178630.2|178718.2|178588.2|9
1725245360000|2024-09-02 02:49:20|178759.1|178629.1|178758.8|178628.8|178759.1|178629.1|178740.2|178610.2|13
1725245370000|2024-09-02 02:49:30|178762.2|178632.2|178748.4|178618.4|178762.2|178632.2|178746.4|178616.4|17
1725245380000|2024-09-02 02:49:40|178749.1|178619.1|178752.8|178622.8|178752.8|178622.8|178747.9|178617.9|7
1725245390000|2024-09-02 02:49:50|178752.5|178622.5|178752.2|178622.2|178753.6|178623.6|178752|178622|11
1725245400000|2024-09-02 02:50:00|178747|178617|178751.9|178621.9|178752.9|178622.9|178747|178617|11
1725245410000|2024-09-02 02:50:10|178752.2|178622.2|178746.2|178616.2|178753.1|178623.1|178746.2|178616.2|16
1725245420000|2024-09-02 02:50:20|178747.1|178617.1|178753.1|178623.1|178753.1|178623.1|178747|178617|10
1725245430000|2024-09-02 02:50:30|178752.7|178622.7|178752.2|178622.2|178753.1|178623.1|178751.7|178621.7|13
1725245440000|2024-09-02 02:50:40|178752.5|178622.5|178750.7|178620.7|178752.7|178622.7|178750.7|178620.7|6
1725245450000|2024-09-02 02:50:50|178751.6|178621.6|178751.6|178621.6|178751.6|178621.6|178751.6|178621.6|1
1725245470000|2024-09-02 02:51:10|178745.6|178615.6|178744.8|178614.8|178745.6|178615.6|178744.8|178614.8|3
1725245480000|2024-09-02 02:51:20|178745.3|178615.3|178757.2|178627.2|178757.8|178627.8|178745.3|178615.3|4
1725245490000|2024-09-02 02:51:30|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|1
1725245500000|2024-09-02 02:51:40|178778.9|178648.9|178750.4|178620.4|178778.9|178648.9|178750.2|178620.2|4
1725245510000|2024-09-02 02:51:50|178749.5|178619.5|178749.9|178619.9|178750.3|178620.3|178749.5|178619.5|7
1725245520000|2024-09-02 02:52:00|178749.4|178619.4|178749.8|178619.8|178749.8|178619.8|178749.4|178619.4|2
1725245530000|2024-09-02 02:52:10|178750.5|178620.5|178751|178621|178751|178621|178750.3|178620.3|3
1725245540000|2024-09-02 02:52:20|178750.7|178620.7|178751|178621|178751|178621|178750.7|178620.7|2
1725245550000|2024-09-02 02:52:30|178750.6|178620.6|178745.6|178615.6|178751.4|178621.4|178745.6|178615.6|4
1725245560000|2024-09-02 02:52:40|178745.9|178615.9|178746.3|178616.3|178758.7|178628.7|178745.9|178615.9|3
1725245570000|2024-09-02 02:52:50|178746|178616|178750.9|178620.9|178751.7|178621.7|178746|178616|6
1725245580000|2024-09-02 02:53:00|178750.4|178620.4|178750.4|178620.4|178751|178621|178750.4|178620.4|3
1725245590000|2024-09-02 02:53:10|178750.1|178620.1|178750.5|178620.5|178750.5|178620.5|178750.1|178620.1|2
1725245600000|2024-09-02 02:53:20|178749.9|178619.9|178750.6|178620.6|178750.6|178620.6|178749.9|178619.9|2
1725245610000|2024-09-02 02:53:30|178751|178621|178750.2|178620.2|178751|178621|178743.4|178613.4|9
1725245620000|2024-09-02 02:53:40|178750.1|178620.1|178749.7|178619.7|178750.1|178620.1|178749.7|178619.7|2
1725245630000|2024-09-02 02:53:50|178743.6|178613.6|178744.1|178614.1|178744.1|178614.1|178743.6|178613.6|2
1725245640000|2024-09-02 02:54:00|178744.5|178614.5|178743.7|178613.7|178745|178615|178743.7|178613.7|4
1725245650000|2024-09-02 02:54:10|178744.9|178614.9|178743.5|178613.5|178744.9|178614.9|178743.5|178613.5|4
1725245660000|2024-09-02 02:54:20|178743.9|178613.9|178778.9|178648.9|178778.9|178648.9|178743.9|178613.9|3
1725245670000|2024-09-02 02:54:30|178780.6|178650.6|178762.2|178632.2|178780.6|178650.6|178762.2|178632.2|6
1725245680000|2024-09-02 02:54:40|178748.6|178618.6|178748.6|178618.6|178748.6|178618.6|178748.6|178618.6|1
1725245690000|2024-09-02 02:54:50|178748.9|178618.9|178749.6|178619.6|178749.6|178619.6|178748.9|178618.9|3
1725245700000|2024-09-02 02:55:00|178749.2|178619.2|178750.6|178620.6|178751.4|178621.4|178749.2|178619.2|4
1725245710000|2024-09-02 02:55:10|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|1
1725245720000|2024-09-02 02:55:20|178779.7|178649.7|178760|178630|178780.4|178650.4|178760|178630|4
1725245730000|2024-09-02 02:55:30|178759.2|178629.2|178759.7|178629.7|178759.7|178629.7|178759.2|178629.2|2
1725245740000|2024-09-02 02:55:40|178759.3|178629.3|178746.3|178616.3|178759.3|178629.3|178746.3|178616.3|3
1725245750000|2024-09-02 02:55:50|178746.7|178616.7|178749.8|178619.8|178749.8|178619.8|178746.7|178616.7|6
1725245760000|2024-09-02 02:56:00|178751.5|178621.5|178750.2|178620.2|178751.5|178621.5|178750.2|178620.2|2
1725245770000|2024-09-02 02:56:10|178749.7|178619.7|178775.7|178645.7|178779.6|178649.6|178749.7|178619.7|5
1725245780000|2024-09-02 02:56:20|178757.1|178627.1|178755.8|178625.8|178757.1|178627.1|178755.8|178625.8|2
1725245790000|2024-09-02 02:56:30|178754.5|178624.5|178755.7|178625.7|178755.7|178625.7|178753.9|178623.9|4
1725245800000|2024-09-02 02:56:40|178744.3|178614.3|178744.8|178614.8|178744.8|178614.8|178744.3|178614.3|2
1725245810000|2024-09-02 02:56:50|178747.9|178617.9|178749.1|178619.1|178749.1|178619.1|178747.9|178617.9|3
1725245820000|2024-09-02 02:57:00|178750.1|178620.1|178750.1|178620.1|178750.1|178620.1|178750.1|178620.1|1
1725245830000|2024-09-02 02:57:10|178749.5|178619.5|178757.6|178627.6|178776.3|178646.3|178749.5|178619.5|3
1725245840000|2024-09-02 02:57:20|178758.4|178628.4|178757.8|178627.8|178758.4|178628.4|178757.2|178627.2|5
1725245850000|2024-09-02 02:57:30|178759|178629|178758.2|178628.2|178759|178629|178758.2|178628.2|2
1725245860000|2024-09-02 02:57:40|178758.7|178628.7|178750|178620|178758.7|178628.7|178745.5|178615.5|4
1725245870000|2024-09-02 02:57:50|178749.3|178619.3|178749.2|178619.2|178749.9|178619.9|178749.2|178619.2|3
1725245880000|2024-09-02 02:58:00|178749.8|178619.8|178748.4|178618.4|178750.8|178620.8|178748.4|178618.4|7
1725245890000|2024-09-02 02:58:10|178749.1|178619.1|178746.2|178616.2|178749.1|178619.1|178746.2|178616.2|2
1725245900000|2024-09-02 02:58:20|178747.1|178617.1|178745.9|178615.9|178747.1|178617.1|178745.9|178615.9|3
1725245920000|2024-09-02 02:58:40|178746.1|178616.1|178748.4|178618.4|178750.1|178620.1|178745.7|178615.7|6
1725245930000|2024-09-02 02:58:50|178749.9|178619.9|178748.5|178618.5|178749.9|178619.9|178748|178618|5
1725245940000|2024-09-02 02:59:00|178749.3|178619.3|178743.1|178613.1|178749.8|178619.8|178743.1|178613.1|6
1725245950000|2024-09-02 02:59:10|178748.6|178618.6|178747.9|178617.9|178749.1|178619.1|178747.9|178617.9|3
1725245960000|2024-09-02 02:59:20|178743|178613|178742.3|178612.3|178743|178613|178742.3|178612.3|2
1725245970000|2024-09-02 02:59:30|178741.8|178611.8|178742.2|178612.2|178742.2|178612.2|178741.3|178611.3|4
1725245980000|2024-09-02 02:59:40|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|178741.8|178611.8|1
1725245990000|2024-09-02 02:59:50|178746.9|178616.9|178747.6|178617.6|178748.2|178618.2|178746.8|178616.8|5
1725246000000|2024-09-02 03:00:00|178748.2|178618.2|178748.6|178618.6|178750.1|178620.1|178748.2|178618.2|6
1725246010000|2024-09-02 03:00:10|178748.9|178618.9|178749.9|178619.9|178750.2|178620.2|178748.9|178618.9|4
1725246020000|2024-09-02 03:00:20|178748.4|178618.4|178742.1|178612.1|178754.7|178624.7|178742.1|178612.1|32
1725246030000|2024-09-02 03:00:30|178743.6|178613.6|178752.8|178622.8|178758.6|178628.6|178742.1|178612.1|16
1725246040000|2024-09-02 03:00:40|178752.7|178622.7|178746.3|178616.3|178753|178623|178745.2|178615.2|18
1725246050000|2024-09-02 03:00:50|178746.6|178616.6|178744.7|178614.7|178751.4|178621.4|178743.8|178613.8|18
1725246060000|2024-09-02 03:01:00|178744.9|178614.9|178745.3|178615.3|178746.5|178616.5|178743.9|178613.9|21
1725246070000|2024-09-02 03:01:10|178744.5|178614.5|178745.4|178615.4|178745.7|178615.7|178743.7|178613.7|26
1725246080000|2024-09-02 03:01:20|178745.5|178615.5|178750.7|178620.7|178750.7|178620.7|178743.7|178613.7|19
1725246090000|2024-09-02 03:01:30|178749.5|178619.5|178737.6|178607.6|178750.8|178620.8|178736.6|178606.6|16
1725246100000|2024-09-02 03:01:40|178738|178608|178738.5|178608.5|178738.5|178608.5|178738|178608|3
1725246110000|2024-09-02 03:01:50|178737.8|178607.8|178737.1|178607.1|178737.8|178607.8|178736.5|178606.5|4
1725246120000|2024-09-02 03:02:00|178736.7|178606.7|178737|178607|178737|178607|178736.7|178606.7|2
1725246130000|2024-09-02 03:02:10|178736.8|178606.8|178736.6|178606.6|178736.8|178606.8|178736.4|178606.4|3
1725246140000|2024-09-02 03:02:20|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|178737.9|178607.9|1
1725246150000|2024-09-02 03:02:30|178737.7|178607.7|178737.5|178607.5|178737.7|178607.7|178737.5|178607.5|2
1725246160000|2024-09-02 03:02:40|178738.5|178608.5|178737.2|178607.2|178738.5|178608.5|178736.9|178606.9|5
1725246170000|2024-09-02 03:02:50|178737.4|178607.4|178744.3|178614.3|178744.3|178614.3|178737.3|178607.3|13
1725246180000|2024-09-02 03:03:00|178744.4|178614.4|178743.9|178613.9|178744.9|178614.9|178743.5|178613.5|15
1725246190000|2024-09-02 03:03:10|178743.3|178613.3|178744.3|178614.3|178745.1|178615.1|178743.3|178613.3|18
1725246200000|2024-09-02 03:03:20|178743.6|178613.6|178745.6|178615.6|178746.2|178616.2|178740.5|178610.5|11
1725246210000|2024-09-02 03:03:30|178745.9|178615.9|178745.3|178615.3|178746.7|178616.7|178745.3|178615.3|19
1725246220000|2024-09-02 03:03:40|178746|178616|178745.9|178615.9|178746.5|178616.5|178745.1|178615.1|17
1725246230000|2024-09-02 03:03:50|178745.3|178615.3|178753.4|178623.4|178754|178624|178744.8|178614.8|13
1725246240000|2024-09-02 03:04:00|178754.4|178624.4|178751.4|178621.4|178754.4|178624.4|178750.3|178620.3|3
1725246250000|2024-09-02 03:04:10|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|1
1725246260000|2024-09-02 03:04:20|178747.5|178617.5|178747.1|178617.1|178747.5|178617.5|178746.7|178616.7|4
1725246270000|2024-09-02 03:04:30|178747.2|178617.2|178747.5|178617.5|178747.7|178617.7|178747|178617|12
1725246280000|2024-09-02 03:04:40|178746.9|178616.9|178751.6|178621.6|178751.6|178621.6|178746.9|178616.9|2
1725246290000|2024-09-02 03:04:50|178752.1|178622.1|178752.2|178622.2|178752.7|178622.7|178751.6|178621.6|6
1725246300000|2024-09-02 03:05:00|178751.6|178621.6|178751.3|178621.3|178752.2|178622.2|178751.3|178621.3|3
1725246310000|2024-09-02 03:05:10|178753|178623|178747.7|178617.7|178753|178623|178747.3|178617.3|12
1725246320000|2024-09-02 03:05:20|178748.3|178618.3|178747.7|178617.7|178748.3|178618.3|178747.6|178617.6|10
1725246330000|2024-09-02 03:05:30|178747|178617|178747.8|178617.8|178747.8|178617.8|178747|178617|6
1725246340000|2024-09-02 03:05:40|178747.7|178617.7|178753.1|178623.1|178753.6|178623.6|178747.7|178617.7|6
1725246350000|2024-09-02 03:05:50|178752.2|178622.2|178752|178622|178753|178623|178751.7|178621.7|4
1725246360000|2024-09-02 03:06:00|178752.8|178622.8|178746.9|178616.9|178753.8|178623.8|178746.9|178616.9|10
1725246370000|2024-09-02 03:06:10|178748.3|178618.3|178747|178617|178748.3|178618.3|178747|178617|4
1725246380000|2024-09-02 03:06:20|178747.6|178617.6|178747.8|178617.8|178747.8|178617.8|178746.8|178616.8|8
1725246390000|2024-09-02 03:06:30|178748.1|178618.1|178752.3|178622.3|178752.3|178622.3|178747.6|178617.6|3
1725246400000|2024-09-02 03:06:40|178751.9|178621.9|178752|178622|178752|178622|178751.9|178621.9|2
1725246410000|2024-09-02 03:06:50|178752.8|178622.8|178748.1|178618.1|178752.8|178622.8|178747.9|178617.9|6
1725246420000|2024-09-02 03:07:00|178743.4|178613.4|178765.8|178635.8|178775.7|178645.7|178743.4|178613.4|11
1725246430000|2024-09-02 03:07:10|178765.1|178635.1|178762.8|178632.8|178765.1|178635.1|178762.3|178632.3|8
1725246440000|2024-09-02 03:07:20|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|1
1725246450000|2024-09-02 03:07:30|178764.4|178634.4|178764.4|178634.4|178764.4|178634.4|178764.4|178634.4|1
1725246460000|2024-09-02 03:07:40|178764.5|178634.5|178796.5|178666.5|178796.5|178666.5|178764.5|178634.5|2
1725246470000|2024-09-02 03:07:50|178796.6|178666.6|178760.9|178630.9|178796.6|178666.6|178760.9|178630.9|3
1725246480000|2024-09-02 03:08:00|178760.5|178630.5|178760.5|178630.5|178760.5|178630.5|178760.5|178630.5|1
1725246490000|2024-09-02 03:08:10|178760.9|178630.9|178760.5|178630.5|178760.9|178630.9|178760.5|178630.5|2
1725246500000|2024-09-02 03:08:20|178760.6|178630.6|178760.8|178630.8|178760.8|178630.8|178760.6|178630.6|2
1725246510000|2024-09-02 03:08:30|178764.4|178634.4|178760.2|178630.2|178794.8|178664.8|178760.2|178630.2|4
1725246530000|2024-09-02 03:08:50|178757|178627|178757|178627|178757|178627|178757|178627|1
1725246560000|2024-09-02 03:09:20|178757.3|178627.3|178760.6|178630.6|178760.6|178630.6|178757.3|178627.3|2
1725246570000|2024-09-02 03:09:30|178760.2|178630.2|178793|178663|178793|178663|178760.2|178630.2|2
1725246580000|2024-09-02 03:09:40|178760.2|178630.2|178755.8|178625.8|178760.2|178630.2|178755.8|178625.8|3
1725246600000|2024-09-02 03:10:00|178756.1|178626.1|178756.1|178626.1|178756.1|178626.1|178756.1|178626.1|1
1725246620000|2024-09-02 03:10:20|178759.2|178629.2|178759.2|178629.2|178759.2|178629.2|178759.2|178629.2|1
1725246630000|2024-09-02 03:10:30|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|1
1725246640000|2024-09-02 03:10:40|178789.8|178659.8|178770|178640|178789.8|178659.8|178770|178640|2
1725246660000|2024-09-02 03:11:00|178755.8|178625.8|178756|178626|178756|178626|178755.8|178625.8|2
1725246670000|2024-09-02 03:11:10|178755.8|178625.8|178758.1|178628.1|178758.1|178628.1|178755.4|178625.4|3
1725246690000|2024-09-02 03:11:30|178753.6|178623.6|178753.6|178623.6|178753.6|178623.6|178753.6|178623.6|1
1725246700000|2024-09-02 03:11:40|178755|178625|178744|178614|178755|178625|178744|178614|2
1725246710000|2024-09-02 03:11:50|178744.1|178614.1|178744.1|178614.1|178744.1|178614.1|178744.1|178614.1|1
1725246720000|2024-09-02 03:12:00|178744|178614|178744|178614|178744|178614|178744|178614|1
1725246730000|2024-09-02 03:12:10|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|1
1725246740000|2024-09-02 03:12:20|178743.6|178613.6|178743.6|178613.6|178743.6|178613.6|178743.6|178613.6|1
1725246750000|2024-09-02 03:12:30|178745.5|178615.5|178745.5|178615.5|178745.5|178615.5|178745.5|178615.5|1
1725246760000|2024-09-02 03:12:40|178745.7|178615.7|178745.7|178615.7|178745.7|178615.7|178745.7|178615.7|1
1725246780000|2024-09-02 03:13:00|178743.8|178613.8|178743.8|178613.8|178743.8|178613.8|178743.8|178613.8|1
1725246800000|2024-09-02 03:13:20|178747.3|178617.3|178747.2|178617.2|178747.3|178617.3|178747.2|178617.2|2
1725246840000|2024-09-02 03:14:00|178747.3|178617.3|178747.3|178617.3|178747.3|178617.3|178747.3|178617.3|1
1725246860000|2024-09-02 03:14:20|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|178746.7|178616.7|1
1725246880000|2024-09-02 03:14:40|178748.2|178618.2|178747.8|178617.8|178748.2|178618.2|178747.8|178617.8|2
1725246890000|2024-09-02 03:14:50|178746|178616|178746.2|178616.2|178746.2|178616.2|178746|178616|2
1725246900000|2024-09-02 03:15:00|178746.3|178616.3|178746.3|178616.3|178746.3|178616.3|178746.3|178616.3|1
1725246910000|2024-09-02 03:15:10|178744.8|178614.8|178747.8|178617.8|178749.8|178619.8|178744.8|178614.8|24
1725246920000|2024-09-02 03:15:20|178745.6|178615.6|178747.8|178617.8|178747.8|178617.8|178745.4|178615.4|13
1725246930000|2024-09-02 03:15:30|178745.6|178615.6|178747.7|178617.7|178747.8|178617.8|178745.4|178615.4|13
1725246940000|2024-09-02 03:15:40|178745.5|178615.5|178747.8|178617.8|178747.8|178617.8|178745.5|178615.5|8
1725246950000|2024-09-02 03:15:50|178746.7|178616.7|178750.7|178620.7|178750.7|178620.7|178746.5|178616.5|13
1725246960000|2024-09-02 03:16:00|178751.8|178621.8|178751.8|178621.8|178751.8|178621.8|178748.3|178618.3|10
1725246970000|2024-09-02 03:16:10|178752.2|178622.2|178751.3|178621.3|178752.2|178622.2|178749.1|178619.1|4
1725246980000|2024-09-02 03:16:20|178749.1|178619.1|178751.3|178621.3|178751.4|178621.4|178749.1|178619.1|7
1725246990000|2024-09-02 03:16:30|178749.1|178619.1|178750.8|178620.8|178751.6|178621.6|178749.1|178619.1|8
1725247000000|2024-09-02 03:16:40|178751|178621|178751.9|178621.9|178751.9|178621.9|178748.6|178618.6|7
1725247010000|2024-09-02 03:16:50|178751.7|178621.7|178752.1|178622.1|178752.1|178622.1|178748.7|178618.7|5
1725247020000|2024-09-02 03:17:00|178748.8|178618.8|178750.9|178620.9|178752.1|178622.1|178748.6|178618.6|8
1725247030000|2024-09-02 03:17:10|178748.7|178618.7|178751|178621|178751|178621|178748.7|178618.7|9
1725247040000|2024-09-02 03:17:20|178751.1|178621.1|178750.9|178620.9|178751.1|178621.1|178749|178619|5
1725247050000|2024-09-02 03:17:30|178748.8|178618.8|178751.1|178621.1|178751.1|178621.1|178748.8|178618.8|5
1725247060000|2024-09-02 03:17:40|178752.4|178622.4|178752.4|178622.4|178752.4|178622.4|178749.2|178619.2|3
1725247070000|2024-09-02 03:17:50|178752.3|178622.3|178751.7|178621.7|178752.3|178622.3|178748.5|178618.5|7
1725247080000|2024-09-02 03:18:00|178748.5|178618.5|178750.3|178620.3|178752.2|178622.2|178748.5|178618.5|5
1725247090000|2024-09-02 03:18:10|178748.1|178618.1|178748.1|178618.1|178750.3|178620.3|178748.1|178618.1|7
1725247100000|2024-09-02 03:18:20|178750.3|178620.3|178750.4|178620.4|178750.4|178620.4|178748.2|178618.2|6
1725247110000|2024-09-02 03:18:30|178748.2|178618.2|178752.5|178622.5|178752.5|178622.5|178748.2|178618.2|3
1725247120000|2024-09-02 03:18:40|178749.2|178619.2|178751.7|178621.7|178752.5|178622.5|178749.2|178619.2|3
1725247130000|2024-09-02 03:18:50|178752.1|178622.1|178748.8|178618.8|178752.1|178622.1|178748.8|178618.8|3
1725247140000|2024-09-02 03:19:00|178751|178621|178751.2|178621.2|178751.2|178621.2|178748.8|178618.8|6
1725247150000|2024-09-02 03:19:10|178749.1|178619.1|178750.7|178620.7|178751.2|178621.2|178748.5|178618.5|7
1725247160000|2024-09-02 03:19:20|178748.5|178618.5|178750.9|178620.9|178750.9|178620.9|178748.5|178618.5|3
1725247170000|2024-09-02 03:19:30|178751.8|178621.8|178751.9|178621.9|178751.9|178621.9|178751.8|178621.8|2
1725247180000|2024-09-02 03:19:40|178748.7|178618.7|178749.6|178619.6|178751.9|178621.9|178748.5|178618.5|5
1725247190000|2024-09-02 03:19:50|178746.4|178616.4|178747.7|178617.7|178749.6|178619.6|178745.5|178615.5|9
1725247200000|2024-09-02 03:20:00|178745.5|178615.5|178745.8|178615.8|178747.9|178617.9|178745.2|178615.2|13
1725247210000|2024-09-02 03:20:10|178745.1|178615.1|178747.6|178617.6|178747.6|178617.6|178745.1|178615.1|13
1725247220000|2024-09-02 03:20:20|178745.5|178615.5|178745.8|178615.8|178749.5|178619.5|178745.5|178615.5|15
1725247230000|2024-09-02 03:20:30|178749.1|178619.1|178749.2|178619.2|178749.4|178619.4|178745.7|178615.7|15
1725247240000|2024-09-02 03:20:40|178745.9|178615.9|178744.5|178614.5|178749.5|178619.5|178744.5|178614.5|16
1725247250000|2024-09-02 03:20:50|178746.7|178616.7|178746.9|178616.9|178746.9|178616.9|178744.6|178614.6|13
1725247260000|2024-09-02 03:21:00|178746.7|178616.7|178746.7|178616.7|178747.2|178617.2|178744.5|178614.5|20
1725247270000|2024-09-02 03:21:10|178744.5|178614.5|178749.5|178619.5|178749.5|178619.5|178744.5|178614.5|7
1725247280000|2024-09-02 03:21:20|178749.4|178619.4|178749|178619|178749.6|178619.6|178745.6|178615.6|10
1725247290000|2024-09-02 03:21:30|178749.3|178619.3|178749.1|178619.1|178749.4|178619.4|178745.8|178615.8|11
1725247300000|2024-09-02 03:21:40|178745.9|178615.9|178747.7|178617.7|178749.3|178619.3|178745.5|178615.5|14
1725247310000|2024-09-02 03:21:50|178745.1|178615.1|178745.3|178615.3|178745.4|178615.4|178742.9|178612.9|12
1725247320000|2024-09-02 03:22:00|178743.1|178613.1|178743.2|178613.2|178745.4|178615.4|178743.1|178613.1|16
1725247330000|2024-09-02 03:22:10|178745.4|178615.4|178745.5|178615.5|178745.7|178615.7|178742.3|178612.3|13
1725247340000|2024-09-02 03:22:20|178742.3|178612.3|178745.6|178615.6|178745.8|178615.8|178742.3|178612.3|16
1725247350000|2024-09-02 03:22:30|178742.3|178612.3|178745.3|178615.3|178745.6|178615.6|178742.2|178612.2|16
1725247360000|2024-09-02 03:22:40|178743.1|178613.1|178745.3|178615.3|178745.3|178615.3|178743.1|178613.1|12
1725247370000|2024-09-02 03:22:50|178743.2|178613.2|178747.7|178617.7|178747.7|178617.7|178743.2|178613.2|14
1725247380000|2024-09-02 03:23:00|178745.5|178615.5|178749|178619|178749|178619|178745.5|178615.5|17
1725247390000|2024-09-02 03:23:10|178736.8|178606.8|178749|178619|178749|178619|178736.8|178606.8|7
1725247400000|2024-09-02 03:23:20|178748.8|178618.8|178748.9|178618.9|178749.2|178619.2|178745.6|178615.6|9
1725247410000|2024-09-02 03:23:30|178749.2|178619.2|178748.5|178618.5|178749.2|178619.2|178745.9|178615.9|7
1725247420000|2024-09-02 03:23:40|178746.3|178616.3|178748.4|178618.4|178748.5|178618.5|178746.2|178616.2|7
1725247430000|2024-09-02 03:23:50|178746.2|178616.2|178748.6|178618.6|178748.6|178618.6|178746.2|178616.2|7
1725247440000|2024-09-02 03:24:00|178748.5|178618.5|178749.2|178619.2|178749.2|178619.2|178746|178616|5
1725247450000|2024-09-02 03:24:10|178746|178616|178749.2|178619.2|178749.2|178619.2|178745.7|178615.7|8
1725247460000|2024-09-02 03:24:20|178746|178616|178747.6|178617.6|178749.2|178619.2|178746|178616|5
1725247470000|2024-09-02 03:24:30|178747.4|178617.4|178740.1|178610.1|178747.7|178617.7|178740.1|178610.1|13
1725247480000|2024-09-02 03:24:40|178739.9|178609.9|178747.4|178617.4|178747.4|178617.4|178739.9|178609.9|6
1725247490000|2024-09-02 03:24:50|178745.2|178615.2|178749.8|178619.8|178749.8|178619.8|178741.3|178611.3|5
1725247500000|2024-09-02 03:25:00|178739.4|178609.4|178739.4|178609.4|178752.6|178622.6|178739.4|178609.4|3
1725247520000|2024-09-02 03:25:20|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|1
1725247550000|2024-09-02 03:25:50|178739.4|178609.4|178792.2|178662.2|178792.2|178662.2|178739.4|178609.4|2
1725247560000|2024-09-02 03:26:00|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|1
1725247570000|2024-09-02 03:26:10|178791.5|178661.5|178771.7|178641.7|178791.5|178661.5|178771.7|178641.7|2
1725247580000|2024-09-02 03:26:20|178744.3|178614.3|178785.8|178655.8|178785.8|178655.8|178744.3|178614.3|3
1725247590000|2024-09-02 03:26:30|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725247610000|2024-09-02 03:26:50|178785.6|178655.6|178781.1|178651.1|178785.6|178655.6|178780.9|178650.9|6
1725247620000|2024-09-02 03:27:00|178781.3|178651.3|178781.3|178651.3|178781.3|178651.3|178781.3|178651.3|1
1725247630000|2024-09-02 03:27:10|178781|178651|178781.2|178651.2|178781.2|178651.2|178781|178651|2
1725247640000|2024-09-02 03:27:20|178779.4|178649.4|178793|178663|178793|178663|178779.4|178649.4|5
1725247650000|2024-09-02 03:27:30|178792.6|178662.6|178793.2|178663.2|178793.2|178663.2|178792.6|178662.6|2
1725247660000|2024-09-02 03:27:40|178792.7|178662.7|178793.4|178663.4|178793.4|178663.4|178792.7|178662.7|6
1725247670000|2024-09-02 03:27:50|178786.7|178656.7|178767.2|178637.2|178786.7|178656.7|178767.2|178637.2|6
1725247680000|2024-09-02 03:28:00|178766.8|178636.8|178767.2|178637.2|178767.2|178637.2|178766.8|178636.8|2
1725247690000|2024-09-02 03:28:10|178764.1|178634.1|178763.4|178633.4|178764.1|178634.1|178763.4|178633.4|2
1725247700000|2024-09-02 03:28:20|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725247720000|2024-09-02 03:28:40|178792.6|178662.6|178792.6|178662.6|178792.6|178662.6|178792.6|178662.6|1
1725247730000|2024-09-02 03:28:50|178806.4|178676.4|178754.6|178624.6|178806.4|178676.4|178754.6|178624.6|2
1725247750000|2024-09-02 03:29:10|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|1
1725247760000|2024-09-02 03:29:20|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725247780000|2024-09-02 03:29:40|178759.3|178629.3|178754.5|178624.5|178759.3|178629.3|178754.5|178624.5|2
1725247790000|2024-09-02 03:29:50|178754.6|178624.6|178754.6|178624.6|178754.6|178624.6|178754.6|178624.6|1
1725247810000|2024-09-02 03:30:10|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725247830000|2024-09-02 03:30:30|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725247840000|2024-09-02 03:30:40|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|178759.3|178629.3|1
1725247850000|2024-09-02 03:30:50|178754.5|178624.5|178767.9|178637.9|178767.9|178637.9|178754.5|178624.5|2
1725247860000|2024-09-02 03:31:00|178754.3|178624.3|178754.3|178624.3|178754.3|178624.3|178754.3|178624.3|1
1725247870000|2024-09-02 03:31:10|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|1
1725247880000|2024-09-02 03:31:20|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|1
1725247890000|2024-09-02 03:31:30|178767|178637|178767|178637|178767|178637|178767|178637|1
1725247900000|2024-09-02 03:31:40|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|1
1725247910000|2024-09-02 03:31:50|178767.9|178637.9|178754.3|178624.3|178767.9|178637.9|178754.3|178624.3|3
1725247920000|2024-09-02 03:32:00|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725247930000|2024-09-02 03:32:10|178805.5|178675.5|178781.7|178651.7|178805.5|178675.5|178781.7|178651.7|2
1725247940000|2024-09-02 03:32:20|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|178792.2|178662.2|1
1725247950000|2024-09-02 03:32:30|178787.5|178657.5|178765.1|178635.1|178787.5|178657.5|178765.1|178635.1|2
1725247990000|2024-09-02 03:33:10|178798.7|178668.7|178787.5|178657.5|178798.7|178668.7|178787.5|178657.5|4
1725248000000|2024-09-02 03:33:20|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|1
1725248030000|2024-09-02 03:33:50|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|1
1725248040000|2024-09-02 03:34:00|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|1
1725248050000|2024-09-02 03:34:10|178798.3|178668.3|178787.2|178657.2|178798.3|178668.3|178787.2|178657.2|2
1725248060000|2024-09-02 03:34:20|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|178764.5|178634.5|1
1725248080000|2024-09-02 03:34:40|178764.4|178634.4|178764.3|178634.3|178764.5|178634.5|178764.3|178634.3|3
1725248090000|2024-09-02 03:34:50|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|178764.7|178634.7|1
1725248110000|2024-09-02 03:35:10|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|1
1725248120000|2024-09-02 03:35:20|178787.3|178657.3|178788.2|178658.2|178788.2|178658.2|178787.3|178657.3|2
1725248130000|2024-09-02 03:35:30|178787.6|178657.6|178765.5|178635.5|178788.3|178658.3|178765.5|178635.5|3
1725248140000|2024-09-02 03:35:40|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|1
1725248150000|2024-09-02 03:35:50|178765.2|178635.2|178765.1|178635.1|178765.8|178635.8|178764.9|178634.9|4
1725248160000|2024-09-02 03:36:00|178765.2|178635.2|178764.8|178634.8|178765.2|178635.2|178764.8|178634.8|2
1725248170000|2024-09-02 03:36:10|178797.1|178667.1|178786.4|178656.4|178797.1|178667.1|178786.4|178656.4|2
1725248190000|2024-09-02 03:36:30|178763.9|178633.9|178763.9|178633.9|178763.9|178633.9|178763.9|178633.9|1
1725248210000|2024-09-02 03:36:50|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|1
1725248220000|2024-09-02 03:37:00|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|1
1725248230000|2024-09-02 03:37:10|178787.5|178657.5|178787.5|178657.5|178787.5|178657.5|178787.5|178657.5|1
1725248240000|2024-09-02 03:37:20|178765|178635|178765|178635|178765|178635|178765|178635|1
1725248260000|2024-09-02 03:37:40|178764.6|178634.6|178764.6|178634.6|178764.6|178634.6|178764.6|178634.6|1
1725248270000|2024-09-02 03:37:50|178764.5|178634.5|178764.8|178634.8|178764.8|178634.8|178764.5|178634.5|2
1725248280000|2024-09-02 03:38:00|178798.2|178668.2|178798.2|178668.2|178798.2|178668.2|178798.2|178668.2|1
1725248290000|2024-09-02 03:38:10|178787.2|178657.2|178787.2|178657.2|178787.2|178657.2|178787.2|178657.2|1
1725248300000|2024-09-02 03:38:20|178786.1|178656.1|178764.6|178634.6|178786.1|178656.1|178764.6|178634.6|2
1725248310000|2024-09-02 03:38:30|178764.8|178634.8|178764.8|178634.8|178764.8|178634.8|178764.8|178634.8|1
1725248330000|2024-09-02 03:38:50|178797.5|178667.5|178797.5|178667.5|178797.5|178667.5|178797.5|178667.5|1
1725248340000|2024-09-02 03:39:00|178798.3|178668.3|178798.3|178668.3|178798.3|178668.3|178798.3|178668.3|1
1725248350000|2024-09-02 03:39:10|178796.9|178666.9|178763.5|178633.5|178798.3|178668.3|178763.5|178633.5|5
1725248370000|2024-09-02 03:39:30|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|1
1725248380000|2024-09-02 03:39:40|178763.3|178633.3|178763.3|178633.3|178763.3|178633.3|178763.3|178633.3|1
1725248390000|2024-09-02 03:39:50|178795.6|178665.6|178795.8|178665.8|178795.8|178665.8|178795.2|178665.2|3
1725248400000|2024-09-02 03:40:00|178795.7|178665.7|178795.7|178665.7|178795.8|178665.8|178795.5|178665.5|4
1725248410000|2024-09-02 03:40:10|178795|178665|178763.4|178633.4|178795.3|178665.3|178762.8|178632.8|5
1725248420000|2024-09-02 03:40:20|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725248440000|2024-09-02 03:40:40|178763|178633|178792.4|178662.4|178792.4|178662.4|178763|178633|2
1725248460000|2024-09-02 03:41:00|178793.3|178663.3|178763.2|178633.2|178793.3|178663.3|178763.2|178633.2|2
1725248470000|2024-09-02 03:41:10|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|1
1725248480000|2024-09-02 03:41:20|178763.4|178633.4|178763.4|178633.4|178763.4|178633.4|178763.4|178633.4|1
1725248500000|2024-09-02 03:41:40|178815.5|178611.6|178815.5|178611.6|178815.5|178611.6|178815.5|178611.6|1
1725248510000|2024-09-02 03:41:50|178792.1|178662.1|178792.1|178662.1|178792.1|178662.1|178792.1|178662.1|1
1725248520000|2024-09-02 03:42:00|178762.3|178632.3|178762.6|178632.6|178762.6|178632.6|178762.3|178632.3|2
1725248530000|2024-09-02 03:42:10|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|178763.2|178633.2|1
1725248540000|2024-09-02 03:42:20|178762.9|178632.9|178762.9|178632.9|178762.9|178632.9|178762.9|178632.9|1
1725248550000|2024-09-02 03:42:30|178815.8|178610.9|178815.8|178610.9|178815.8|178610.9|178815.8|178610.9|1
1725248560000|2024-09-02 03:42:40|178815.5|178611.7|178815.5|178611.7|178815.5|178611.7|178815.5|178611.7|1
1725248570000|2024-09-02 03:42:50|178792.2|178662.2|178762.8|178632.8|178792.2|178662.2|178762.8|178632.8|2
1725248590000|2024-09-02 03:43:10|178762.5|178632.5|178755.8|178625.8|178762.5|178632.5|178749.9|178619.9|3
1725248600000|2024-09-02 03:43:20|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725248610000|2024-09-02 03:43:30|178816|178610.2|178816|178610.2|178816|178610.2|178816|178610.2|1
1725248630000|2024-09-02 03:43:50|178827.9|178624.5|178762.5|178632.5|178827.9|178632.5|178762.5|178624.5|2
1725248650000|2024-09-02 03:44:10|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725248660000|2024-09-02 03:44:20|178816|178610.2|178816|178610.2|178816|178610.2|178816|178610.2|1
1725248670000|2024-09-02 03:44:30|178815.8|178612.9|178777.7|178647.7|178815.8|178647.7|178777.7|178612.9|2
1725248680000|2024-09-02 03:44:40|178777.6|178647.6|178769.7|178639.7|178777.6|178647.6|178769.7|178639.7|4
1725248690000|2024-09-02 03:44:50|178770.5|178640.5|178770.5|178640.5|178770.6|178640.6|178770.1|178640.1|7
1725248700000|2024-09-02 03:45:00|178770.2|178640.2|178768.1|178638.1|178770.5|178640.5|178768.1|178638.1|7
1725248710000|2024-09-02 03:45:10|178765|178635|178815.5|178611.6|178815.5|178635|178764.9|178611.6|3
1725248720000|2024-09-02 03:45:20|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|1
1725248730000|2024-09-02 03:45:30|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|1
1725248740000|2024-09-02 03:45:40|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|1
1725248760000|2024-09-02 03:46:00|178765.7|178635.7|178777.2|178647.2|178777.2|178647.2|178765.7|178635.7|2
1725248770000|2024-09-02 03:46:10|178771.1|178641.1|178768|178638|178771.1|178641.1|178768|178638|2
1725248780000|2024-09-02 03:46:20|178771.1|178641.1|178768|178638|178771.1|178641.1|178768|178638|6
1725248790000|2024-09-02 03:46:30|178767.5|178637.5|178767.5|178637.5|178767.5|178637.5|178767.5|178637.5|1
1725248800000|2024-09-02 03:46:40|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|1
1725248810000|2024-09-02 03:46:50|178799|178669|178799|178669|178799|178669|178799|178669|1
1725248820000|2024-09-02 03:47:00|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|1
1725248830000|2024-09-02 03:47:10|178765.9|178635.9|178765.9|178635.9|178765.9|178635.9|178765.9|178635.9|1
1725248850000|2024-09-02 03:47:30|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|178766.2|178636.2|1
1725248860000|2024-09-02 03:47:40|178788.5|178658.5|178800.1|178670.1|178800.1|178670.1|178788.4|178658.4|3
1725248870000|2024-09-02 03:47:50|178800|178670|178800|178670|178800|178670|178800|178670|1
1725248880000|2024-09-02 03:48:00|178766.7|178636.7|178766.7|178636.7|178766.7|178636.7|178766.7|178636.7|1
1725248890000|2024-09-02 03:48:10|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|1
1725248910000|2024-09-02 03:48:30|178788.3|178658.3|178769.3|178639.3|178788.3|178658.3|178769.3|178639.3|2
1725248920000|2024-09-02 03:48:40|178767.9|178637.9|178774|178644|178774|178644|178767.9|178637.9|3
1725248930000|2024-09-02 03:48:50|178772.8|178642.8|178761.7|178631.7|178772.8|178642.8|178761.2|178631.2|3
1725248940000|2024-09-02 03:49:00|178758.2|178628.2|178767.5|178637.5|178767.5|178637.5|178757.6|178627.6|3
1725248950000|2024-09-02 03:49:10|178764|178634|178757|178627|178767.6|178637.6|178757|178627|10
1725248960000|2024-09-02 03:49:20|178755.5|178625.5|178768.7|178638.7|178769.1|178639.1|178755.5|178625.5|10
1725248970000|2024-09-02 03:49:30|178765.9|178635.9|178764.8|178634.8|178770.9|178640.9|178756.9|178626.9|13
1725248980000|2024-09-02 03:49:40|178767.6|178637.6|178762.9|178632.9|178767.6|178637.6|178753.9|178623.9|7
1725248990000|2024-09-02 03:49:50|178760.4|178630.4|178759.3|178629.3|178763.2|178633.2|178756.9|178626.9|6
1725249000000|2024-09-02 03:50:00|178756.3|178626.3|178760.1|178630.1|178764|178634|178751.3|178621.3|8
1725249010000|2024-09-02 03:50:10|178762.3|178632.3|178762.5|178632.5|178763.1|178633.1|178753.7|178623.7|10
1725249020000|2024-09-02 03:50:20|178758.8|178628.8|178762.6|178632.6|178762.6|178632.6|178758.8|178628.8|3
1725249030000|2024-09-02 03:50:30|178764.1|178634.1|178764.9|178634.9|178764.9|178634.9|178759|178629|11
1725249040000|2024-09-02 03:50:40|178760.8|178630.8|178759.3|178629.3|178764.6|178634.6|178755.8|178625.8|8
1725249050000|2024-09-02 03:50:50|178753.7|178623.7|178776.3|178646.3|178776.7|178646.7|178753.7|178623.7|7
1725249080000|2024-09-02 03:51:20|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249090000|2024-09-02 03:51:30|178773.8|178643.8|178773.8|178643.8|178773.8|178643.8|178773.8|178643.8|1
1725249110000|2024-09-02 03:51:50|178772.5|178642.5|178772.5|178642.5|178772.5|178642.5|178772.5|178642.5|1
1725249120000|2024-09-02 03:52:00|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|1
1725249130000|2024-09-02 03:52:10|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249150000|2024-09-02 03:52:30|178774|178644|178774|178644|178774|178644|178774|178644|1
1725249160000|2024-09-02 03:52:40|178774.1|178644.1|178772.9|178642.9|178774.1|178644.1|178772.9|178642.9|2
1725249180000|2024-09-02 03:53:00|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|178774.5|178644.5|1
1725249190000|2024-09-02 03:53:10|178775.5|178645.5|178776.2|178646.2|178776.2|178646.2|178775.5|178645.5|2
1725249200000|2024-09-02 03:53:20|178774.8|178644.8|178774.8|178644.8|178774.8|178644.8|178774.8|178644.8|1
1725249230000|2024-09-02 03:53:50|178773.9|178643.9|178773.9|178643.9|178773.9|178643.9|178773.9|178643.9|1
1725249240000|2024-09-02 03:54:00|178775.5|178645.5|178775.6|178645.6|178775.6|178645.6|178775.5|178645.5|2
1725249250000|2024-09-02 03:54:10|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249260000|2024-09-02 03:54:20|178773.8|178643.8|178773.9|178643.9|178773.9|178643.9|178773.8|178643.8|2
1725249270000|2024-09-02 03:54:30|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|1
1725249300000|2024-09-02 03:55:00|178776.2|178646.2|178776.2|178646.2|178776.2|178646.2|178776.2|178646.2|1
1725249320000|2024-09-02 03:55:20|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|1
1725249340000|2024-09-02 03:55:40|178776.3|178646.3|178776.3|178646.3|178776.3|178646.3|178776.3|178646.3|1
1725249360000|2024-09-02 03:56:00|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|178775.5|178645.5|1
1725249370000|2024-09-02 03:56:10|178775.6|178645.6|178776.2|178646.2|178776.2|178646.2|178775.6|178645.6|2
1725249380000|2024-09-02 03:56:20|178778.3|178648.3|178778.3|178648.3|178778.3|178648.3|178778.3|178648.3|1
1725249400000|2024-09-02 03:56:40|178778.4|178648.4|178778.7|178648.7|178778.7|178648.7|178778.4|178648.4|2
1725249410000|2024-09-02 03:56:50|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725249430000|2024-09-02 03:57:10|178779.4|178649.4|178779.4|178649.4|178779.4|178649.4|178779.4|178649.4|1
1725249460000|2024-09-02 03:57:40|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725249470000|2024-09-02 03:57:50|178790.4|178660.4|178760.8|178630.8|178790.4|178660.4|178760.8|178630.8|3
1725249480000|2024-09-02 03:58:00|178764.5|178634.5|178782.2|178652.2|178782.2|178652.2|178764.5|178634.5|4
1725249510000|2024-09-02 03:58:30|178779.9|178649.9|178779.9|178649.9|178779.9|178649.9|178779.9|178649.9|1
1725249520000|2024-09-02 03:58:40|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|1
1725249530000|2024-09-02 03:58:50|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|1
1725249570000|2024-09-02 03:59:30|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|1
1725249590000|2024-09-02 03:59:50|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|1
1725249600000|2024-09-02 04:00:00|178781.9|178651.9|178780.3|178650.3|178781.9|178651.9|178775.6|178645.6|5
1725249630000|2024-09-02 04:00:30|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|1
1725249650000|2024-09-02 04:00:50|178780.9|178650.9|178782.6|178652.6|178782.6|178652.6|178780.9|178650.9|2
1725249660000|2024-09-02 04:01:00|178789.6|178659.6|178792.7|178662.7|178792.7|178662.7|178789.6|178659.6|2
1725249670000|2024-09-02 04:01:10|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|1
1725249690000|2024-09-02 04:01:30|178792|178662|178792|178662|178792|178662|178792|178662|1
1725249710000|2024-09-02 04:01:50|178799.2|178669.2|178794.3|178664.3|178799.2|178669.2|178794.3|178664.3|2
1725249730000|2024-09-02 04:02:10|178794.2|178664.2|178791.1|178661.1|178796.1|178666.1|178791.1|178661.1|4
1725249740000|2024-09-02 04:02:20|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|178792.3|178662.3|1
1725249750000|2024-09-02 04:02:30|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725249760000|2024-09-02 04:02:40|178791.5|178661.5|178791.5|178661.5|178791.5|178661.5|178791.5|178661.5|1
1725249770000|2024-09-02 04:02:50|178795|178665|178795|178665|178795|178665|178795|178665|1
1725249780000|2024-09-02 04:03:00|178791.5|178661.5|178780.9|178650.9|178791.5|178661.5|178779.7|178649.7|3
1725249790000|2024-09-02 04:03:10|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|178783.7|178653.7|1
1725249820000|2024-09-02 04:03:40|178789.8|178659.8|178786.1|178656.1|178789.8|178659.8|178786.1|178656.1|2
1725249830000|2024-09-02 04:03:50|178790.4|178660.4|178772.1|178642.1|178790.4|178660.4|178772.1|178642.1|2
1725249850000|2024-09-02 04:04:10|178784.5|178654.5|178779.9|178649.9|178784.5|178654.5|178779.9|178649.9|3
1725249870000|2024-09-02 04:04:30|178784.1|178654.1|178784.1|178654.1|178784.1|178654.1|178784.1|178654.1|1
1725249880000|2024-09-02 04:04:40|178771.5|178641.5|178771.5|178641.5|178771.5|178641.5|178771.5|178641.5|1
1725249890000|2024-09-02 04:04:50|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|1
1725249900000|2024-09-02 04:05:00|178780.6|178650.6|178780.6|178650.6|178780.6|178650.6|178780.6|178650.6|1
1725249910000|2024-09-02 04:05:10|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|178779.8|178649.8|1
1725249920000|2024-09-02 04:05:20|178783.6|178653.6|178782.4|178652.4|178786.5|178656.5|178777.1|178647.1|5
1725249930000|2024-09-02 04:05:30|178777.5|178647.5|178781.9|178651.9|178782.1|178652.1|178777.5|178647.5|4
1725249940000|2024-09-02 04:05:40|178780.3|178650.3|178780.3|178650.3|178780.3|178650.3|178780.3|178650.3|1
1725249960000|2024-09-02 04:06:00|178781|178651|178778.3|178648.3|178781|178651|178771.7|178641.7|7
1725249970000|2024-09-02 04:06:10|178781.9|178651.9|178781.1|178651.1|178781.9|178651.9|178781.1|178651.1|2
1725250000000|2024-09-02 04:06:40|178777.1|178647.1|178780.7|178650.7|178780.7|178650.7|178777.1|178647.1|2
1725250010000|2024-09-02 04:06:50|178781.5|178651.5|178781.5|178651.5|178781.5|178651.5|178781.5|178651.5|1
1725250030000|2024-09-02 04:07:10|178770.6|178640.6|178772.9|178642.9|178772.9|178642.9|178770.6|178640.6|2
1725250060000|2024-09-02 04:07:40|178782|178652|178782|178652|178782|178652|178782|178652|1
1725250070000|2024-09-02 04:07:50|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|1
1725250080000|2024-09-02 04:08:00|178777.5|178647.5|178777.5|178647.5|178777.5|178647.5|178777.5|178647.5|1
1725250090000|2024-09-02 04:08:10|178783|178653|178782.1|178652.1|178783.2|178653.2|178778.4|178648.4|4
1725250110000|2024-09-02 04:08:30|178781.7|178651.7|178781|178651|178781.7|178651.7|178778.7|178648.7|5
1725250130000|2024-09-02 04:08:50|178782.1|178652.1|178782.1|178652.1|178782.1|178652.1|178782.1|178652.1|1
1725250140000|2024-09-02 04:09:00|178779|178649|178779|178649|178779|178649|178779|178649|1
1725250150000|2024-09-02 04:09:10|178782.7|178652.7|178781.4|178651.4|178782.7|178652.7|178781.4|178651.4|2
1725250180000|2024-09-02 04:09:40|178777|178647|178777|178647|178777|178647|178777|178647|1
1725250190000|2024-09-02 04:09:50|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725250200000|2024-09-02 04:10:00|178782.5|178652.5|178782.5|178652.5|178782.5|178652.5|178782.5|178652.5|1
1725250210000|2024-09-02 04:10:10|178781.2|178651.2|178781.2|178651.2|178781.2|178651.2|178781.2|178651.2|1
1725250230000|2024-09-02 04:10:30|178782.3|178652.3|178778.4|178648.4|178782.3|178652.3|178778.4|178648.4|2
1725250250000|2024-09-02 04:10:50|178778.8|178648.8|178778.8|178648.8|178778.8|178648.8|178778.8|178648.8|1
1725250260000|2024-09-02 04:11:00|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|1
1725250270000|2024-09-02 04:11:10|178789.9|178659.9|178794.2|178664.2|178798.4|178668.4|178789.9|178659.9|3
1725250290000|2024-09-02 04:11:30|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|1
1725250310000|2024-09-02 04:11:50|178797|178667|178796.7|178666.7|178797|178667|178796.7|178666.7|2
1725250320000|2024-09-02 04:12:00|178790.7|178660.7|178790.7|178660.7|178790.7|178660.7|178790.7|178660.7|1
1725250330000|2024-09-02 04:12:10|178795.8|178665.8|178792.1|178662.1|178795.8|178665.8|178792.1|178662.1|2
1725250360000|2024-09-02 04:12:40|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|1
1725250370000|2024-09-02 04:12:50|178796.9|178666.9|178792.4|178662.4|178796.9|178666.9|178792.4|178662.4|2
1725250380000|2024-09-02 04:13:00|178791.1|178661.1|178791.1|178661.1|178791.1|178661.1|178791.1|178661.1|1
1725250390000|2024-09-02 04:13:10|178785|178655|178787.8|178657.8|178787.8|178657.8|178782|178652|3
1725250400000|2024-09-02 04:13:20|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|1
1725250410000|2024-09-02 04:13:30|178787|178657|178789|178659|178789|178659|178787|178657|2
1725250430000|2024-09-02 04:13:50|178791.9|178661.9|178793|178663|178796.9|178666.9|178791.9|178661.9|3
1725250460000|2024-09-02 04:14:20|178789|178659|178789|178659|178789|178659|178789|178659|1
1725250470000|2024-09-02 04:14:30|178794.7|178664.7|178789.1|178659.1|178794.7|178664.7|178787.9|178657.9|4
1725250480000|2024-09-02 04:14:40|178794.7|178664.7|178792.8|178662.8|178794.7|178664.7|178792.8|178662.8|3
1725250490000|2024-09-02 04:14:50|178799|178669|178799|178669|178799|178669|178799|178669|1
1725250510000|2024-09-02 04:15:10|178800.9|178670.9|178800.9|178670.9|178800.9|178670.9|178800.9|178670.9|1
1725250540000|2024-09-02 04:15:40|178799.7|178669.7|178799.7|178669.7|178799.7|178669.7|178799.7|178669.7|1
1725250560000|2024-09-02 04:16:00|178796.2|178666.2|178796.2|178666.2|178796.2|178666.2|178796.2|178666.2|1
1725250570000|2024-09-02 04:16:10|178795.6|178665.6|178790.7|178660.7|178795.6|178665.6|178790.7|178660.7|3
1725250590000|2024-09-02 04:16:30|178788.3|178658.3|178797.4|178667.4|178797.4|178667.4|178788.3|178658.3|3
1725250600000|2024-09-02 04:16:40|178798|178668|178797.4|178667.4|178798|178668|178797.4|178667.4|2
1725250620000|2024-09-02 04:17:00|178795.6|178665.6|178795.6|178665.6|178795.6|178665.6|178795.6|178665.6|1
1725250650000|2024-09-02 04:17:30|178795.4|178665.4|178788.6|178658.6|178795.4|178665.4|178788.6|178658.6|3
1725250660000|2024-09-02 04:17:40|178789.6|178659.6|178788.7|178658.7|178789.6|178659.6|178788.7|178658.7|2
1725250680000|2024-09-02 04:18:00|178789.5|178659.5|178790.2|178660.2|178796.5|178666.5|178789.5|178659.5|5
1725250690000|2024-09-02 04:18:10|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|1
1725250700000|2024-09-02 04:18:20|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|178798.7|178668.7|1
1725250720000|2024-09-02 04:18:40|178796.4|178666.4|178796.4|178666.4|178796.4|178666.4|178796.4|178666.4|1
1725250740000|2024-09-02 04:19:00|178797.4|178667.4|178797.4|178667.4|178797.4|178667.4|178797.4|178667.4|1
1725250750000|2024-09-02 04:19:10|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|178800.6|178670.6|1
1725250760000|2024-09-02 04:19:20|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|1
1725250770000|2024-09-02 04:19:30|178796|178666|178796|178666|178796|178666|178796|178666|1
1725250780000|2024-09-02 04:19:40|178799.2|178669.2|178796.9|178666.9|178799.2|178669.2|178796.9|178666.9|3
1725250800000|2024-09-02 04:20:00|178793.3|178663.3|178780.7|178650.7|178793.3|178663.3|178774.9|178644.9|11
1725250810000|2024-09-02 04:20:10|178779.3|178649.3|178779.3|178649.3|178780.7|178650.7|178779.3|178649.3|9
1725250820000|2024-09-02 04:20:20|178778.9|178648.9|178774.8|178644.8|178778.9|178648.9|178774.8|178644.8|2
1725250840000|2024-09-02 04:20:40|178779|178649|178779|178649|178779|178649|178779|178649|1
1725250850000|2024-09-02 04:20:50|178781.5|178651.5|178788.9|178658.9|178788.9|178658.9|178781.5|178651.5|4
1725250870000|2024-09-02 04:21:10|178791.2|178661.2|178793.7|178663.7|178793.7|178663.7|178788.6|178658.6|5
1725250900000|2024-09-02 04:21:40|178794.8|178664.8|178790.5|178660.5|178794.8|178664.8|178790.5|178660.5|2
1725250910000|2024-09-02 04:21:50|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725250920000|2024-09-02 04:22:00|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|1
1725250930000|2024-09-02 04:22:10|178791.6|178661.6|178785.8|178655.8|178791.6|178661.6|178785.8|178655.8|2
1725250950000|2024-09-02 04:22:30|178786.1|178656.1|178784.9|178654.9|178786.1|178656.1|178781.2|178651.2|5
1725250970000|2024-09-02 04:22:50|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|1
1725250980000|2024-09-02 04:23:00|178788.7|178658.7|178788.7|178658.7|178788.7|178658.7|178788.7|178658.7|1
1725250990000|2024-09-02 04:23:10|178788.8|178658.8|178786.5|178656.5|178788.8|178658.8|178786.5|178656.5|2
1725251010000|2024-09-02 04:23:30|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725251020000|2024-09-02 04:23:40|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725251030000|2024-09-02 04:23:50|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|1
1725251060000|2024-09-02 04:24:20|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725251070000|2024-09-02 04:24:30|178791.5|178661.5|178786.8|178656.8|178791.5|178661.5|178786.8|178656.8|2
1725251080000|2024-09-02 04:24:40|178787|178657|178787|178657|178787|178657|178787|178657|1
1725251100000|2024-09-02 04:25:00|178786.6|178656.6|178786.6|178656.6|178786.6|178656.6|178786.6|178656.6|1
1725251110000|2024-09-02 04:25:10|178788.8|178658.8|178786.6|178656.6|178788.8|178658.8|178786.6|178656.6|2
1725251120000|2024-09-02 04:25:20|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725251130000|2024-09-02 04:25:30|178787.4|178657.4|178793.9|178663.9|178795.4|178665.4|178787.4|178657.4|6
1725251160000|2024-09-02 04:26:00|178794.7|178664.7|178794.7|178664.7|178794.7|178664.7|178794.7|178664.7|1
1725251170000|2024-09-02 04:26:10|178798.4|178668.4|178798.4|178668.4|178798.4|178668.4|178798.4|178668.4|1
1725251180000|2024-09-02 04:26:20|178796.7|178666.7|178795.2|178665.2|178796.7|178666.7|178795.2|178665.2|2
1725251190000|2024-09-02 04:26:30|178797.2|178667.2|178797.2|178667.2|178797.2|178667.2|178797.2|178667.2|1
1725251200000|2024-09-02 04:26:40|178794.8|178664.8|178794.7|178664.7|178794.8|178664.8|178791.7|178661.7|3
1725251230000|2024-09-02 04:27:10|178797.2|178667.2|178797.2|178667.2|178797.2|178667.2|178796.1|178666.1|3
1725251240000|2024-09-02 04:27:20|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|1
1725251260000|2024-09-02 04:27:40|178796.4|178666.4|178792.9|178662.9|178796.4|178666.4|178789.8|178659.8|4
1725251280000|2024-09-02 04:28:00|178793.8|178663.8|178792.2|178662.2|178793.8|178663.8|178792.2|178662.2|2
1725251290000|2024-09-02 04:28:10|178797.1|178667.1|178797.1|178667.1|178797.1|178667.1|178797.1|178667.1|1
1725251310000|2024-09-02 04:28:30|178795.5|178665.5|178795.5|178665.5|178795.5|178665.5|178795.5|178665.5|1
1725251320000|2024-09-02 04:28:40|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725251340000|2024-09-02 04:29:00|178794.1|178664.1|178786.5|178656.5|178795.2|178665.2|178786.5|178656.5|6
1725251350000|2024-09-02 04:29:10|178782.5|178652.5|178782.1|178652.1|178782.5|178652.5|178780.5|178650.5|4
1725251360000|2024-09-02 04:29:20|178774.2|178644.2|178781|178651|178783.3|178653.3|178774.2|178644.2|8
1725251370000|2024-09-02 04:29:30|178782.6|178652.6|178788.4|178658.4|178788.4|178658.4|178779.2|178649.2|9
1725251400000|2024-09-02 04:30:00|178794.6|178664.6|178790.2|178660.2|178794.6|178664.6|178790.2|178660.2|2
1725251410000|2024-09-02 04:30:10|178794.6|178664.6|178794.6|178664.6|178794.6|178664.6|178794.6|178664.6|1
1725251420000|2024-09-02 04:30:20|178791.6|178661.6|178791.6|178661.6|178791.6|178661.6|178791.6|178661.6|1
1725251440000|2024-09-02 04:30:40|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|1
1725251450000|2024-09-02 04:30:50|178790.1|178660.1|178790.1|178660.1|178790.1|178660.1|178790.1|178660.1|1
1725251460000|2024-09-02 04:31:00|178794.6|178664.6|178785.9|178655.9|178794.6|178664.6|178785.9|178655.9|4
1725251470000|2024-09-02 04:31:10|178785.6|178655.6|178785.6|178655.6|178789.6|178659.6|178785.6|178655.6|5
1725251480000|2024-09-02 04:31:20|178785.2|178655.2|178785.2|178655.2|178785.2|178655.2|178785.2|178655.2|1
1725251510000|2024-09-02 04:31:50|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|1
1725251530000|2024-09-02 04:32:10|178785.6|178655.6|178785.7|178655.7|178785.7|178655.7|178785.6|178655.6|2
1725251560000|2024-09-02 04:32:40|178788.4|178658.4|178789.5|178659.5|178789.5|178659.5|178788.4|178658.4|2
1725251570000|2024-09-02 04:32:50|178789.8|178659.8|178789.8|178659.8|178789.8|178659.8|178789.8|178659.8|1
1725251580000|2024-09-02 04:33:00|178771.4|178641.4|178771.4|178641.4|178771.4|178641.4|178771.4|178641.4|1
1725251590000|2024-09-02 04:33:10|178773.4|178643.4|178782.1|178652.1|178783.8|178653.8|178771.9|178641.9|6
1725251600000|2024-09-02 04:33:20|178784.6|178654.6|178784.6|178654.6|178784.6|178654.6|178784.6|178654.6|1
1725251610000|2024-09-02 04:33:30|178783.4|178653.4|178783.4|178653.4|178783.4|178653.4|178783.4|178653.4|1
1725251620000|2024-09-02 04:33:40|178781|178651|178781|178651|178781|178651|178781|178651|1
1725251640000|2024-09-02 04:34:00|178772.9|178642.9|178779.5|178649.5|178779.5|178649.5|178772.9|178642.9|2
1725251650000|2024-09-02 04:34:10|178784.2|178654.2|178784.2|178654.2|178784.2|178654.2|178784.2|178654.2|1
1725251680000|2024-09-02 04:34:40|178781|178651|178772.9|178642.9|178781|178651|178772.9|178642.9|2
1725251700000|2024-09-02 04:35:00|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|1
1725251710000|2024-09-02 04:35:10|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|178783.5|178653.5|1
1725251730000|2024-09-02 04:35:30|178781|178651|178781|178651|178781|178651|178781|178651|1
1725251740000|2024-09-02 04:35:40|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|1
1725251750000|2024-09-02 04:35:50|178770.1|178640.1|178782.7|178652.7|178782.7|178652.7|178770.1|178640.1|3
1725251770000|2024-09-02 04:36:10|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|178786.1|178656.1|1
1725251790000|2024-09-02 04:36:30|178759.4|178629.4|178759.4|178629.4|178759.4|178629.4|178759.4|178629.4|1
1725251800000|2024-09-02 04:36:40|178750.3|178620.3|178751.6|178621.6|178751.6|178621.6|178750.3|178620.3|2
1725251810000|2024-09-02 04:36:50|178751.1|178621.1|178770|178640|178770|178640|178751.1|178621.1|2
1725251820000|2024-09-02 04:37:00|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|1
1725251830000|2024-09-02 04:37:10|178784|178654|178784|178654|178784|178654|178784|178654|1
1725251840000|2024-09-02 04:37:20|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|1
1725251860000|2024-09-02 04:37:40|178751.6|178621.6|178783.2|178653.2|178783.2|178653.2|178751.6|178621.6|2
1725251890000|2024-09-02 04:38:10|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|178786.5|178656.5|1
1725251900000|2024-09-02 04:38:20|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|178760.3|178630.3|1
1725251920000|2024-09-02 04:38:40|178784.1|178654.1|178771.1|178641.1|178784.1|178654.1|178767.8|178637.8|4
1725251930000|2024-09-02 04:38:50|178769.4|178639.4|178766.2|178636.2|178771.1|178641.1|178766.2|178636.2|5
1725251940000|2024-09-02 04:39:00|178765.4|178635.4|178759.2|178629.2|178770|178640|178759.2|178629.2|8
1725251950000|2024-09-02 04:39:10|178763.6|178633.6|178763.6|178633.6|178763.6|178633.6|178763.6|178633.6|1
1725251970000|2024-09-02 04:39:30|178763.1|178633.1|178752|178622|178763.1|178633.1|178752|178622|3
1725251980000|2024-09-02 04:39:40|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725251990000|2024-09-02 04:39:50|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|1
1725252010000|2024-09-02 04:40:10|178754.1|178624.1|178757|178627|178757|178627|178754.1|178624.1|2
1725252040000|2024-09-02 04:40:40|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|1
1725252060000|2024-09-02 04:41:00|178754.1|178624.1|178754.1|178624.1|178754.1|178624.1|178754.1|178624.1|1
1725252070000|2024-09-02 04:41:10|178757|178627|178757|178627|178757|178627|178757|178627|1
1725252090000|2024-09-02 04:41:30|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|1
1725252100000|2024-09-02 04:41:40|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|178734.4|178604.4|1
1725252120000|2024-09-02 04:42:00|178754.2|178624.2|178754.2|178624.2|178754.2|178624.2|178754.2|178624.2|1
1725252130000|2024-09-02 04:42:10|178757|178627|178756.5|178626.5|178757|178627|178756.5|178626.5|2
1725252140000|2024-09-02 04:42:20|178757.2|178627.2|178756.7|178626.7|178757.2|178627.2|178756.7|178626.7|4
1725252150000|2024-09-02 04:42:30|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|1
1725252160000|2024-09-02 04:42:40|178734.6|178604.6|178748.9|178618.9|178749.4|178619.4|178734.4|178604.4|4
1725252180000|2024-09-02 04:43:00|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725252190000|2024-09-02 04:43:10|178756.8|178626.8|178757.1|178627.1|178757.1|178627.1|178756.8|178626.8|2
1725252220000|2024-09-02 04:43:40|178745.6|178615.6|178736.4|178606.4|178745.6|178615.6|178734.2|178604.2|3
1725252240000|2024-09-02 04:44:00|178754.8|178624.8|178754.8|178624.8|178754.8|178624.8|178754.8|178624.8|1
1725252270000|2024-09-02 04:44:30|178736.4|178606.4|178736.4|178606.4|178736.4|178606.4|178736.4|178606.4|1
1725252280000|2024-09-02 04:44:40|178738|178608|178738|178608|178738|178608|178738|178608|1
1725252290000|2024-09-02 04:44:50|178736.2|178606.2|178755.4|178625.4|178755.4|178625.4|178730.3|178600.3|5
1725252310000|2024-09-02 04:45:10|178758|178628|178758|178628|178758|178628|178758|178628|1
1725252330000|2024-09-02 04:45:30|178747.9|178617.9|178747.9|178617.9|178747.9|178617.9|178747.9|178617.9|1
1725252340000|2024-09-02 04:45:40|178737.6|178607.6|178737.6|178607.6|178737.6|178607.6|178737.6|178607.6|1
1725252350000|2024-09-02 04:45:50|178734.2|178604.2|178753.9|178623.9|178753.9|178623.9|178734.2|178604.2|2
1725252370000|2024-09-02 04:46:10|178756.9|178626.9|178756.9|178626.9|178756.9|178626.9|178756.9|178626.9|1
1725252380000|2024-09-02 04:46:20|178745.6|178615.6|178744.9|178614.9|178745.6|178615.6|178744.9|178614.9|2
1725252400000|2024-09-02 04:46:40|178733.1|178603.1|178748.9|178618.9|178748.9|178618.9|178733.1|178603.1|2
1725252410000|2024-09-02 04:46:50|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725252430000|2024-09-02 04:47:10|178756.7|178626.7|178756.7|178626.7|178756.7|178626.7|178756.7|178626.7|1
1725252440000|2024-09-02 04:47:20|178744.9|178614.9|178744.9|178614.9|178744.9|178614.9|178744.9|178614.9|1
1725252460000|2024-09-02 04:47:40|178752.9|178622.9|178752.9|178622.9|178752.9|178622.9|178752.9|178622.9|1
1725252490000|2024-09-02 04:48:10|178756.1|178626.1|178744.9|178614.9|178756.1|178626.1|178744.9|178614.9|2
1725252500000|2024-09-02 04:48:20|178745.4|178615.4|178745.4|178615.4|178745.4|178615.4|178745.4|178615.4|1
1725252510000|2024-09-02 04:48:30|178745.6|178615.6|178745.6|178615.6|178745.6|178615.6|178745.6|178615.6|1
1725252520000|2024-09-02 04:48:40|178756.4|178626.4|178753.4|178623.4|178756.4|178626.4|178753.4|178623.4|2
1725252550000|2024-09-02 04:49:10|178734.2|178604.2|178755.1|178625.1|178755.1|178625.1|178734.2|178604.2|5
1725252580000|2024-09-02 04:49:40|178736|178606|178758.2|178628.2|178758.2|178628.2|178736|178606|3
1725252590000|2024-09-02 04:49:50|178757.8|178627.8|178754.6|178624.6|178758.3|178628.3|178754.6|178624.6|3
1725252610000|2024-09-02 04:50:10|178755.4|178625.4|178755.4|178625.4|178755.4|178625.4|178755.4|178625.4|1
1725252620000|2024-09-02 04:50:20|178760.6|178630.6|178758.8|178628.8|178768.1|178638.1|178758.8|178628.8|6
1725252630000|2024-09-02 04:50:30|178760.2|178630.2|178756.1|178626.1|178760.7|178630.7|178756.1|178626.1|6
1725252640000|2024-09-02 04:50:40|178757.5|178627.5|178756.1|178626.1|178757.5|178627.5|178756.1|178626.1|6
1725252650000|2024-09-02 04:50:50|178757.5|178627.5|178759.9|178629.9|178760.6|178630.6|178756.1|178626.1|6
1725252660000|2024-09-02 04:51:00|178759.5|178629.5|178760|178630|178760|178630|178759.5|178629.5|2
1725252670000|2024-09-02 04:51:10|178764.9|178634.9|178764.9|178634.9|178764.9|178634.9|178760.5|178630.5|5
1725252680000|2024-09-02 04:51:20|178760.5|178630.5|178754.7|178624.7|178764.9|178634.9|178754.7|178624.7|5
1725252690000|2024-09-02 04:51:30|178747.7|178617.7|178755.5|178625.5|178755.5|178625.5|178742.1|178612.1|12
1725252700000|2024-09-02 04:51:40|178748.5|178618.5|178749.8|178619.8|178755.5|178625.5|178745|178615|9
1725252710000|2024-09-02 04:51:50|178749|178619|178761|178631|178761|178631|178744.1|178614.1|7
1725252720000|2024-09-02 04:52:00|178759.6|178629.6|178761.5|178631.5|178761.5|178631.5|178759.6|178629.6|2
1725252730000|2024-09-02 04:52:10|178758|178628|178761.6|178631.6|178761.6|178631.6|178758|178628|7
1725252740000|2024-09-02 04:52:20|178758.7|178628.7|178761.9|178631.9|178761.9|178631.9|178755.2|178625.2|7
1725252750000|2024-09-02 04:52:30|178760.5|178630.5|178761.9|178631.9|178761.9|178631.9|178758.4|178628.4|8
1725252760000|2024-09-02 04:52:40|178760.5|178630.5|178762|178632|178762|178632|178757.8|178627.8|7
1725252770000|2024-09-02 04:52:50|178754.2|178624.2|178753.7|178623.7|178754.2|178624.2|178753.7|178623.7|2
1725252780000|2024-09-02 04:53:00|178751.3|178621.3|178750.4|178620.4|178751.3|178621.3|178742.4|178612.4|7
1725252790000|2024-09-02 04:53:10|178749.4|178619.4|178755.6|178625.6|178755.6|178625.6|178743.6|178613.6|10
1725252800000|2024-09-02 04:53:20|178759.6|178629.6|178760.4|178630.4|178760.5|178630.5|178755.7|178625.7|13
1725252810000|2024-09-02 04:53:30|178756.9|178626.9|178760.3|178630.3|178760.7|178630.7|178756.8|178626.8|9
1725252820000|2024-09-02 04:53:40|178758.9|178628.9|178761.1|178631.1|178761.1|178631.1|178758.9|178628.9|5
1725252830000|2024-09-02 04:53:50|178747.9|178617.9|178751.9|178621.9|178753.9|178623.9|178747.2|178617.2|7
1725252840000|2024-09-02 04:54:00|178754.2|178624.2|178754.5|178624.5|178754.5|178624.5|178751.9|178621.9|3
1725252850000|2024-09-02 04:54:10|178752.2|178622.2|178762.4|178632.4|178762.4|178632.4|178752.2|178622.2|4
1725252860000|2024-09-02 04:54:20|178762.3|178632.3|178762.3|178632.3|178762.3|178632.3|178762.3|178632.3|1
1725252870000|2024-09-02 04:54:30|178758.8|178628.8|178765.2|178635.2|178765.2|178635.2|178755.6|178625.6|8
1725252880000|2024-09-02 04:54:40|178759.1|178629.1|178749.1|178619.1|178759.1|178629.1|178749.1|178619.1|4
1725252890000|2024-09-02 04:54:50|178749.2|178619.2|178749.2|178619.2|178749.2|178619.2|178743.4|178613.4|7
1725252900000|2024-09-02 04:55:00|178749.3|178619.3|178759.4|178629.4|178759.4|178629.4|178743.4|178613.4|6
1725252910000|2024-09-02 04:55:10|178755.9|178625.9|178759.5|178629.5|178765.7|178635.7|178755.6|178625.6|10
1725252920000|2024-09-02 04:55:20|178756.9|178626.9|178757.8|178627.8|178757.8|178627.8|178755.5|178625.5|6
1725252930000|2024-09-02 04:55:30|178756.4|178626.4|178758.7|178628.7|178759.5|178629.5|178754.8|178624.8|14
1725252940000|2024-09-02 04:55:40|178755.2|178625.2|178758.4|178628.4|178759.8|178629.8|178755.2|178625.2|12
1725252950000|2024-09-02 04:55:50|178754.9|178624.9|178755.1|178625.1|178758.6|178628.6|178754.9|178624.9|9
1725252960000|2024-09-02 04:56:00|178758.6|178628.6|178760.9|178630.9|178760.9|178630.9|178757.2|178627.2|6
1725252970000|2024-09-02 04:56:10|178761.2|178631.2|178760.9|178630.9|178761.2|178631.2|178759.5|178629.5|5
1725252980000|2024-09-02 04:56:20|178761|178631|178761.3|178631.3|178761.3|178631.3|178757.5|178627.5|5
1725252990000|2024-09-02 04:56:30|178759.9|178629.9|178761.7|178631.7|178761.7|178631.7|178757.7|178627.7|6
1725253000000|2024-09-02 04:56:40|178759.3|178629.3|178761.8|178631.8|178761.8|178631.8|178759.3|178629.3|2
1725253010000|2024-09-02 04:56:50|178757.8|178627.8|178759.3|178629.3|178761.8|178631.8|178757.8|178627.8|4
1725253020000|2024-09-02 04:57:00|178758.9|178628.9|178761|178631|178761|178631|178755.4|178625.4|9
1725253030000|2024-09-02 04:57:10|178758.7|178628.7|178756.1|178626.1|178761.1|178631.1|178754.7|178624.7|10
1725253040000|2024-09-02 04:57:20|178752.6|178622.6|178754.9|178624.9|178761.1|178631.1|178743.2|178613.2|11
1725253050000|2024-09-02 04:57:30|178743.2|178613.2|178755.3|178625.3|178755.3|178625.3|178743.2|178613.2|4
1725253060000|2024-09-02 04:57:40|178749.3|178619.3|178758.1|178628.1|178763.2|178633.2|178749.3|178619.3|9
1725253070000|2024-09-02 04:57:50|178754.6|178624.6|178758.8|178628.8|178758.8|178628.8|178754.6|178624.6|8
1725253080000|2024-09-02 04:58:00|178755.3|178625.3|178759.4|178629.4|178759.4|178629.4|178755.3|178625.3|8
1725253090000|2024-09-02 04:58:10|178759.9|178629.9|178753.8|178623.8|178760|178630|178747.7|178617.7|6
1725253100000|2024-09-02 04:58:20|178753.9|178623.9|178754.5|178624.5|178754.6|178624.6|178751.6|178621.6|5
1725253110000|2024-09-02 04:58:30|178747.9|178617.9|178754.5|178624.5|178754.5|178624.5|178747.9|178617.9|2
1725253120000|2024-09-02 04:58:40|178753.8|178623.8|178761.5|178631.5|178761.5|178631.5|178748|178618|7
1725253130000|2024-09-02 04:58:50|178759.4|178629.4|178762.9|178632.9|178762.9|178632.9|178757.1|178627.1|8
1725253140000|2024-09-02 04:59:00|178760.6|178630.6|178752.2|178622.2|178762.9|178632.9|178752.2|178622.2|6
1725253150000|2024-09-02 04:59:10|178754.3|178624.3|178765.5|178635.5|178765.5|178635.5|178754.3|178624.3|4
1725253160000|2024-09-02 04:59:20|178763.2|178633.2|178761.6|178631.6|178763.2|178633.2|178757.6|178627.6|4
1725253170000|2024-09-02 04:59:30|178761.8|178631.8|178761.9|178631.9|178761.9|178631.9|178761.8|178631.8|2
1725253180000|2024-09-02 04:59:40|178753.6|178623.6|178753.9|178623.9|178753.9|178623.9|178753.6|178623.6|2
1725253190000|2024-09-02 04:59:50|178748.1|178618.1|178753.9|178623.9|178753.9|178623.9|178748.1|178618.1|4
1725253200000|2024-09-02 05:00:00|178751.2|178621.2|178758.3|178628.3|178758.3|178628.3|178751.2|178621.2|4
1725253210000|2024-09-02 05:00:10|178758.2|178628.2|178760.5|178630.5|178760.5|178630.5|178758.2|178628.2|5
1725253220000|2024-09-02 05:00:20|178758.8|178628.8|178760.5|178630.5|178760.5|178630.5|178758.8|178628.8|4
1725253230000|2024-09-02 05:00:30|178758.7|178628.7|178747|178617|178758.7|178628.7|178745.7|178615.7|10
1725253240000|2024-09-02 05:00:40|178753.1|178623.1|178750.3|178620.3|178753.1|178623.1|178746.3|178616.3|5
1725253250000|2024-09-02 05:00:50|178751.1|178621.1|178745.1|178615.1|178751.1|178621.1|178740.8|178610.8|11
1725253260000|2024-09-02 05:01:00|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|178745.2|178615.2|1
1725253270000|2024-09-02 05:01:10|178744.9|178614.9|178745.1|178615.1|178745.1|178615.1|178744.9|178614.9|2
1725253290000|2024-09-02 05:01:30|178742.4|178612.4|178753.3|178623.3|178753.3|178623.3|178742.4|178612.4|3
1725253300000|2024-09-02 05:01:40|178752.5|178622.5|178718.8|178628.8|178752.5|178647.5|178718.8|178622.5|5
1725253310000|2024-09-02 05:01:50|178723|178633|178719.8|178629.8|178727.1|178637.1|178719.8|178629.8|6
1725253320000|2024-09-02 05:02:00|178720.2|178630.2|178720.2|178630.2|178720.2|178630.2|178720.2|178630.2|1
1725253330000|2024-09-02 05:02:10|178720.7|178630.7|178700.9|178610.9|178723.7|178633.7|178700.9|178610.9|6
1725253340000|2024-09-02 05:02:20|178700.8|178610.8|178704.4|178614.4|178704.4|178614.4|178700.8|178610.8|3
1725253350000|2024-09-02 05:02:30|178704.2|178614.2|178703.6|178613.6|178704.2|178614.2|178703.6|178613.6|2
1725253370000|2024-09-02 05:02:50|178703.7|178613.7|178700.3|178610.3|178703.7|178613.7|178700.3|178610.3|2
1725253380000|2024-09-02 05:03:00|178700.2|178610.2|178700|178610|178711.9|178621.9|178700|178610|5
1725253390000|2024-09-02 05:03:10|178699.8|178609.8|178701|178611|178701|178611|178699.8|178609.8|2
1725253410000|2024-09-02 05:03:30|178707.2|178617.2|178709.4|178619.4|178709.4|178619.4|178707.2|178617.2|2
1725253420000|2024-09-02 05:03:40|178709.7|178619.7|178709.8|178619.8|178709.8|178619.8|178709.7|178619.7|2
1725253430000|2024-09-02 05:03:50|178709.7|178619.7|178712.3|178622.3|178712.3|178622.3|178709.7|178619.7|2
1725253440000|2024-09-02 05:04:00|178712.5|178622.5|178712.5|178622.5|178712.5|178622.5|178712.5|178622.5|1
1725253450000|2024-09-02 05:04:10|178713.2|178623.2|178712.4|178622.4|178713.2|178623.2|178712.4|178622.4|2
1725253460000|2024-09-02 05:04:20|178708.6|178618.6|178710.3|178620.3|178710.3|178620.3|178708.6|178618.6|2
1725253470000|2024-09-02 05:04:30|178709.9|178619.9|178709.9|178619.9|178709.9|178619.9|178709.9|178619.9|1
1725253490000|2024-09-02 05:04:50|178709.6|178619.6|178709.6|178619.6|178709.6|178619.6|178709.6|178619.6|1
1725253500000|2024-09-02 05:05:00|178708.6|178618.6|178708.6|178618.6|178708.6|178618.6|178708.6|178618.6|1
1725253520000|2024-09-02 05:05:20|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|1
1725253540000|2024-09-02 05:05:40|178708.9|178618.9|178709.5|178619.5|178709.5|178619.5|178708.9|178618.9|2
1725253580000|2024-09-02 05:06:20|178709.4|178619.4|178709.4|178619.4|178709.4|178619.4|178709.4|178619.4|1
1725253590000|2024-09-02 05:06:30|178713.9|178623.9|178713.9|178623.9|178713.9|178623.9|178713.9|178623.9|1
1725253600000|2024-09-02 05:06:40|178713|178623|178711.8|178621.8|178713|178623|178711.8|178621.8|2
1725253610000|2024-09-02 05:06:50|178711.7|178621.7|178711.7|178621.7|178711.7|178621.7|178711.7|178621.7|1
1725253620000|2024-09-02 05:07:00|178712.2|178622.2|178712.2|178622.2|178712.2|178622.2|178712.2|178622.2|1
1725253630000|2024-09-02 05:07:10|178712.3|178622.3|178713.8|178623.8|178713.8|178623.8|178712.3|178622.3|2
1725253650000|2024-09-02 05:07:30|178711.9|178621.9|178711.9|178621.9|178711.9|178621.9|178711.9|178621.9|1
1725253670000|2024-09-02 05:07:50|178717.5|178627.5|178717.6|178627.6|178717.6|178627.6|178717.5|178627.5|2
1725253680000|2024-09-02 05:08:00|178712|178622|178713.2|178623.2|178713.2|178623.2|178712|178622|2
1725253690000|2024-09-02 05:08:10|178722.2|178632.2|178722.2|178632.2|178722.2|178632.2|178722.2|178632.2|1
1725253700000|2024-09-02 05:08:20|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|1
1725253710000|2024-09-02 05:08:30|178710.2|178620.2|178710.6|178620.6|178710.6|178620.6|178710.2|178620.2|2
1725253730000|2024-09-02 05:08:50|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|1
1725253740000|2024-09-02 05:09:00|178713.5|178623.5|178722.6|178632.6|178722.6|178632.6|178713.5|178623.5|2
1725253750000|2024-09-02 05:09:10|178722.5|178632.5|178722.5|178632.5|178722.5|178632.5|178722.5|178632.5|1
1725253760000|2024-09-02 05:09:20|178715.8|178625.8|178708.3|178618.3|178715.8|178625.8|178708.3|178618.3|3
1725253770000|2024-09-02 05:09:30|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|1
1725253780000|2024-09-02 05:09:40|178711.2|178621.2|178706.1|178616.1|178711.2|178621.2|178706.1|178616.1|3
1725253790000|2024-09-02 05:09:50|178712.7|178622.7|178712.7|178622.7|178712.7|178622.7|178712.7|178622.7|1
1725253800000|2024-09-02 05:10:00|178710.3|178620.3|178710.3|178620.3|178710.3|178620.3|178710.3|178620.3|1
1725253810000|2024-09-02 05:10:10|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|1
1725253820000|2024-09-02 05:10:20|178703|178613|178703|178613|178703|178613|178703|178613|1
1725253830000|2024-09-02 05:10:30|178705|178615|178705|178615|178705|178615|178705|178615|1
1725253840000|2024-09-02 05:10:40|178705.1|178615.1|178701|178611|178705.5|178615.5|178701|178611|3
1725253850000|2024-09-02 05:10:50|178704.1|178614.1|178704.1|178614.1|178704.1|178614.1|178704.1|178614.1|1
1725253880000|2024-09-02 05:11:20|178703.7|178613.7|178703.7|178613.7|178703.7|178613.7|178703.7|178613.7|1
1725253910000|2024-09-02 05:11:50|178706.6|178616.6|178706.6|178616.6|178706.6|178616.6|178706.6|178616.6|1
1725253920000|2024-09-02 05:12:00|178709.5|178619.5|178709.5|178619.5|178709.5|178619.5|178709.5|178619.5|1
1725253930000|2024-09-02 05:12:10|178709.7|178619.7|178709.7|178619.7|178709.7|178619.7|178709.7|178619.7|1
1725253940000|2024-09-02 05:12:20|178708.4|178618.4|178708.4|178618.4|178708.4|178618.4|178708.4|178618.4|1
1725253960000|2024-09-02 05:12:40|178708.3|178618.3|178708.3|178618.3|178708.3|178618.3|178708.3|178618.3|1
1725253970000|2024-09-02 05:12:50|178710.8|178620.8|178710.8|178620.8|178716.6|178626.6|178710.8|178620.8|3
1725253980000|2024-09-02 05:13:00|178711.6|178621.6|178711.6|178621.6|178711.6|178621.6|178711.6|178621.6|1
1725254000000|2024-09-02 05:13:20|178713.4|178623.4|178713.4|178623.4|178713.4|178623.4|178713.4|178623.4|1
1725254020000|2024-09-02 05:13:40|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|1
1725254030000|2024-09-02 05:13:50|178711.4|178621.4|178718.1|178628.1|178718.1|178628.1|178711.4|178621.4|4
1725254040000|2024-09-02 05:14:00|178718|178628|178718|178628|178718|178628|178718|178628|1
1725254050000|2024-09-02 05:14:10|178724.8|178634.8|178747.6|178657.6|178747.6|178657.6|178724.8|178634.8|3
1725254070000|2024-09-02 05:14:30|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|1
1725254080000|2024-09-02 05:14:40|178745.8|178655.8|178749.9|178659.9|178749.9|178659.9|178745.8|178655.8|3
1725254090000|2024-09-02 05:14:50|178745.7|178655.7|178748.3|178658.3|178748.3|178658.3|178744.5|178654.5|3
1725254100000|2024-09-02 05:15:00|178747.2|178657.2|178747.6|178657.6|178747.9|178657.9|178747.2|178657.2|3
1725254110000|2024-09-02 05:15:10|178750.9|178660.9|178753.8|178663.8|178753.8|178663.8|178750.9|178660.9|2
1725254120000|2024-09-02 05:15:20|178750.8|178660.8|178749.6|178659.6|178750.8|178660.8|178749.6|178659.6|2
1725254150000|2024-09-02 05:15:50|178745.3|178655.3|178750.8|178660.8|178750.8|178660.8|178745.3|178655.3|2
1725254160000|2024-09-02 05:16:00|178753.2|178663.2|178753.2|178663.2|178753.2|178663.2|178753.2|178663.2|1
1725254170000|2024-09-02 05:16:10|178748.3|178658.3|178746.7|178656.7|178753.4|178663.4|178746.7|178656.7|8
1725254180000|2024-09-02 05:16:20|178746.8|178656.8|178744.6|178654.6|178746.8|178656.8|178744.6|178654.6|2
1725254210000|2024-09-02 05:16:50|178744|178654|178724.3|178634.3|178744|178654|178724.3|178634.3|5
1725254220000|2024-09-02 05:17:00|178725.1|178635.1|178735.7|178645.7|178735.7|178645.7|178725.1|178635.1|2
1725254230000|2024-09-02 05:17:10|178754|178624|178752.5|178622.5|178754|178643.6|178725.7|178616.1|14
1725254240000|2024-09-02 05:17:20|178752.4|178622.4|178752.4|178622.4|178752.4|178622.4|178752.4|178622.4|1
1725254250000|2024-09-02 05:17:30|178748.2|178618.2|178745.2|178615.2|178748.2|178618.2|178745.2|178615.2|2
1725254260000|2024-09-02 05:17:40|178745.4|178615.4|178744.9|178614.9|178745.4|178615.4|178744.9|178614.9|2
1725254280000|2024-09-02 05:18:00|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|178744.4|178614.4|1
1725254290000|2024-09-02 05:18:10|178745.1|178615.1|178746.2|178616.2|178746.2|178616.2|178745.1|178615.1|2
1725254310000|2024-09-02 05:18:30|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|1
1725254330000|2024-09-02 05:18:50|178744.2|178614.2|178742.6|178612.6|178744.2|178614.2|178742.6|178612.6|2
1725254340000|2024-09-02 05:19:00|178742.3|178612.3|178742.3|178612.3|178742.3|178612.3|178742.3|178612.3|1
1725254360000|2024-09-02 05:19:20|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|178743.7|178613.7|1
1725254380000|2024-09-02 05:19:40|178742.8|178612.8|178742.8|178612.8|178742.8|178612.8|178742.8|178612.8|1
1725254410000|2024-09-02 05:20:10|178740.2|178610.2|178737.8|178607.8|178744.1|178614.1|178737.8|178607.8|3
1725254420000|2024-09-02 05:20:20|178740.1|178610.1|178746.8|178616.8|178746.8|178616.8|178740.1|178610.1|2
1725254440000|2024-09-02 05:20:40|178719.7|178629.7|178726.8|178636.8|178726.8|178636.8|178719.7|178629.7|2
1725254450000|2024-09-02 05:20:50|178740.1|178610.1|178740|178610|178740.1|178610.1|178740|178610|2
1725254470000|2024-09-02 05:21:10|178739.1|178609.1|178739.1|178609.1|178739.1|178609.1|178739.1|178609.1|1
1725254480000|2024-09-02 05:21:20|178745.5|178615.5|178743.5|178613.5|178745.5|178615.5|178743.5|178613.5|2
1725254490000|2024-09-02 05:21:30|178737.1|178607.1|178738.3|178608.3|178738.3|178608.3|178736.3|178606.3|6
1725254500000|2024-09-02 05:21:40|178734|178604|178722.8|178592.8|178734|178604|178722.8|178592.8|3
1725254510000|2024-09-02 05:21:50|178727.4|178597.4|178737.9|178607.9|178737.9|178607.9|178727.4|178597.4|5
1725254520000|2024-09-02 05:22:00|178739.7|178609.7|178740.9|178610.9|178740.9|178610.9|178739.7|178609.7|2
1725254530000|2024-09-02 05:22:10|178734.8|178604.8|178734.8|178604.8|178734.8|178604.8|178734.8|178604.8|1
1725254540000|2024-09-02 05:22:20|178737.5|178607.5|178737.5|178607.5|178737.5|178607.5|178737.5|178607.5|1
1725254550000|2024-09-02 05:22:30|178728.3|178638.3|178717.5|178627.5|178728.3|178638.3|178717.5|178627.5|2
1725254560000|2024-09-02 05:22:40|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|1
1725254570000|2024-09-02 05:22:50|178735.5|178605.5|178735.5|178605.5|178735.5|178605.5|178735.5|178605.5|1
1725254580000|2024-09-02 05:23:00|178734.8|178604.8|178718.5|178628.5|178734.8|178628.5|178712|178598.9|4
1725254590000|2024-09-02 05:23:10|178717.7|178627.7|178723.5|178593.5|178724.5|178627.7|178702|178593.4|7
1725254600000|2024-09-02 05:23:20|178724.8|178594.8|178724.1|178594.1|178724.8|178594.8|178724.1|178594.1|2
1725254620000|2024-09-02 05:23:40|178711|178621|178711|178621|178711|178621|178711|178621|1
1725254630000|2024-09-02 05:23:50|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|1
1725254640000|2024-09-02 05:24:00|178703.6|178613.6|178700.4|178610.4|178703.6|178613.6|178700.4|178610.4|2
1725254650000|2024-09-02 05:24:10|178705|178615|178705|178615|178705|178615|178705|178615|1
1725254680000|2024-09-02 05:24:40|178711.1|178621.1|178711.1|178621.1|178711.1|178621.1|178711.1|178621.1|1
1725254690000|2024-09-02 05:24:50|178703.5|178613.5|178703.5|178613.5|178703.5|178613.5|178703.5|178613.5|1
1725254700000|2024-09-02 05:25:00|178699.2|178609.2|178699.2|178609.2|178699.2|178609.2|178699.2|178609.2|1
1725254710000|2024-09-02 05:25:10|178703.9|178613.9|178701.6|178611.6|178703.9|178613.9|178701.6|178611.6|2
1725254720000|2024-09-02 05:25:20|178703.9|178613.9|178701.5|178611.5|178703.9|178613.9|178701.5|178611.5|2
1725254730000|2024-09-02 05:25:30|178707.9|178617.9|178695.1|178605.1|178707.9|178617.9|178695.1|178605.1|3
1725254740000|2024-09-02 05:25:40|178706.8|178616.8|178698.4|178608.4|178710.7|178620.7|178698.4|178608.4|3
1725254750000|2024-09-02 05:25:50|178695.5|178605.5|178717|178587|178717|178608.4|178695.5|178587|5
1725254760000|2024-09-02 05:26:00|178714.8|178584.8|178714.8|178584.8|178714.8|178584.8|178714.8|178584.8|1
1725254770000|2024-09-02 05:26:10|178719.7|178589.7|178717|178587|178719.7|178614.3|178696.8|178587|5
1725254790000|2024-09-02 05:26:30|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|1
1725254800000|2024-09-02 05:26:40|178703.1|178613.1|178703.1|178613.1|178703.1|178613.1|178703.1|178613.1|1
1725254810000|2024-09-02 05:26:50|178700.2|178610.2|178700.2|178610.2|178700.2|178610.2|178700.2|178610.2|1
1725254830000|2024-09-02 05:27:10|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|1
1725254840000|2024-09-02 05:27:20|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|178718.4|178588.4|1
1725254860000|2024-09-02 05:27:40|178703.1|178613.1|178700.2|178610.2|178703.1|178613.1|178700.2|178610.2|2
1725254890000|2024-09-02 05:28:10|178717.4|178587.4|178715.2|178585.2|178717.4|178587.4|178715.2|178585.2|2
1725254900000|2024-09-02 05:28:20|178715.5|178585.5|178716.2|178586.2|178716.2|178586.2|178715.5|178585.5|2
1725254910000|2024-09-02 05:28:30|178715.5|178585.5|178716.6|178586.6|178716.6|178586.6|178715.5|178585.5|2
1725254920000|2024-09-02 05:28:40|178716.9|178586.9|178715.8|178585.8|178716.9|178586.9|178715.8|178585.8|2
1725254950000|2024-09-02 05:29:10|178715.4|178585.4|178716.4|178586.4|178716.4|178586.4|178715.4|178585.4|2
1725254960000|2024-09-02 05:29:20|178701.3|178611.3|178700.1|178610.1|178701.3|178611.3|178700.1|178610.1|2
1725254970000|2024-09-02 05:29:30|178701.4|178611.4|178697.2|178607.2|178701.4|178611.4|178697.2|178607.2|3
1725255010000|2024-09-02 05:30:10|178701.9|178611.9|178701.6|178611.6|178702.7|178612.7|178701.5|178611.5|5
1725255020000|2024-09-02 05:30:20|178701.7|178611.7|178701.7|178611.7|178701.7|178611.7|178701.7|178611.7|1
1725255040000|2024-09-02 05:30:40|178708|178618|178708|178618|178708|178618|178708|178618|1
1725255050000|2024-09-02 05:30:50|178696.1|178606.1|178696.1|178606.1|178696.1|178606.1|178696.1|178606.1|1
1725255060000|2024-09-02 05:31:00|178708|178618|178702.7|178612.7|178708|178618|178702.7|178612.7|2
1725255070000|2024-09-02 05:31:10|178715.6|178585.6|178715.2|178585.2|178715.6|178585.6|178715.2|178585.2|2
1725255080000|2024-09-02 05:31:20|178714.9|178584.9|178714.9|178584.9|178714.9|178584.9|178714.9|178584.9|1
1725255090000|2024-09-02 05:31:30|178721.6|178591.6|178722|178592|178722|178592|178721.6|178591.6|2
1725255100000|2024-09-02 05:31:40|178715.2|178585.2|178723.3|178593.3|178723.3|178593.3|178715.2|178585.2|3
1725255110000|2024-09-02 05:31:50|178723.5|178593.5|178716.6|178586.6|178723.5|178593.5|178714.4|178584.4|5
1725255120000|2024-09-02 05:32:00|178723.8|178593.8|178725.6|178595.6|178728.2|178598.2|178717|178587|10
1725255130000|2024-09-02 05:32:10|178728.2|178598.2|178727.9|178597.9|178728.2|178598.2|178725.6|178595.6|4
1725255140000|2024-09-02 05:32:20|178730.4|178600.4|178730.3|178600.3|178730.4|178600.4|178727.9|178597.9|3
1725255150000|2024-09-02 05:32:30|178723|178593|178727|178597|178730.3|178600.3|178723|178593|4
1725255160000|2024-09-02 05:32:40|178726.9|178596.9|178726.9|178596.9|178726.9|178596.9|178726.9|178596.9|1
1725255180000|2024-09-02 05:33:00|178729.7|178599.7|178726|178596|178729.7|178599.7|178726|178596|2
1725255190000|2024-09-02 05:33:10|178714|178624|178714|178624|178714|178624|178714|178624|1
1725255200000|2024-09-02 05:33:20|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|1
1725255210000|2024-09-02 05:33:30|178692.3|178602.3|178696.2|178566.2|178702.2|178612.2|178678.3|178563.6|14
1725255220000|2024-09-02 05:33:40|178701|178571|178700.6|178570.6|178701|178571|178698|178568|4
1725255230000|2024-09-02 05:33:50|178695.8|178565.8|178695.2|178565.2|178698.7|178568.7|178695.2|178565.2|4
1725255240000|2024-09-02 05:34:00|178695.1|178565.1|178706.6|178576.6|178706.6|178576.6|178695.1|178565.1|10
1725255250000|2024-09-02 05:34:10|178703.8|178573.8|178704|178574|178706.4|178576.4|178701.3|178571.3|8
1725255260000|2024-09-02 05:34:20|178701.3|178571.3|178701.3|178571.3|178701.3|178571.3|178701.3|178571.3|1
1725255270000|2024-09-02 05:34:30|178703.5|178573.5|178697.7|178567.7|178706.1|178576.1|178697.6|178567.6|8
1725255280000|2024-09-02 05:34:40|178698.2|178568.2|178700.7|178570.7|178700.7|178570.7|178698.2|178568.2|2
1725255290000|2024-09-02 05:34:50|178698.2|178568.2|178696.2|178566.2|178704.8|178574.8|178693.3|178563.3|21
1725255300000|2024-09-02 05:35:00|178693.2|178563.2|178687|178557|178693.2|178563.2|178685|178555|12
1725255310000|2024-09-02 05:35:10|178687.7|178557.7|178692|178562|178692|178562|178686.5|178556.5|6
1725255320000|2024-09-02 05:35:20|178689.5|178559.5|178688.5|178558.5|178692.3|178562.3|178688.5|178558.5|5
1725255330000|2024-09-02 05:35:30|178689.3|178559.3|178688.9|178558.9|178691.4|178561.4|178688.9|178558.9|3
1725255340000|2024-09-02 05:35:40|178689|178559|178676|178546|178689|178559|178676|178546|2
1725255350000|2024-09-02 05:35:50|178678.7|178548.7|178676|178546|178682.5|178552.5|178676|178546|4
1725255370000|2024-09-02 05:36:10|178676.1|178546.1|178679.9|178549.9|178679.9|178549.9|178676.1|178546.1|2
1725255390000|2024-09-02 05:36:30|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|1
1725255410000|2024-09-02 05:36:50|178684.3|178554.3|178682|178552|178684.3|178554.3|178674.7|178544.7|6
1725255420000|2024-09-02 05:37:00|178654|178564|178654|178564|178654|178564|178654|178564|1
1725255430000|2024-09-02 05:37:10|178651.3|178561.3|178646.7|178556.7|178651.3|178561.3|178646.7|178556.7|2
1725255440000|2024-09-02 05:37:20|178647.6|178557.6|178648|178558|178652.8|178562.8|178647.6|178557.6|3
1725255450000|2024-09-02 05:37:30|178646.9|178556.9|178647.8|178557.8|178647.8|178557.8|178646.9|178556.9|2
1725255460000|2024-09-02 05:37:40|178646.9|178556.9|178642.5|178552.5|178646.9|178556.9|178642.5|178552.5|2
1725255470000|2024-09-02 05:37:50|178641.7|178551.7|178641.5|178551.5|178641.7|178551.7|178641.5|178551.5|2
1725255480000|2024-09-02 05:38:00|178641.1|178551.1|178637.6|178547.6|178641.1|178551.1|178637.6|178547.6|2
1725255490000|2024-09-02 05:38:10|178639.3|178549.3|178636.3|178546.3|178639.3|178549.3|178636.3|178546.3|2
1725255500000|2024-09-02 05:38:20|178637.4|178547.4|178633.9|178543.9|178637.8|178547.8|178633.9|178543.9|4
1725255520000|2024-09-02 05:38:40|178629.4|178539.4|178629.4|178539.4|178629.4|178539.4|178629.4|178539.4|1
1725255530000|2024-09-02 05:38:50|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|1
1725255540000|2024-09-02 05:39:00|178633.2|178543.2|178633.2|178543.2|178633.2|178543.2|178633.2|178543.2|1
1725255570000|2024-09-02 05:39:30|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|178619.4|178529.4|1
1725255590000|2024-09-02 05:39:50|178632|178542|178668.1|178538.1|178668.1|178542|178632|178527.9|4
1725255600000|2024-09-02 05:40:00|178666.2|178536.2|178666.2|178536.2|178666.2|178536.2|178666.2|178536.2|1
1725255630000|2024-09-02 05:40:30|178642|178552|178631.9|178541.9|178642|178552|178631.9|178541.9|2
1725255640000|2024-09-02 05:40:40|178666.5|178536.5|178666.7|178536.7|178666.7|178536.7|178666.5|178536.5|2
1725255650000|2024-09-02 05:40:50|178662.7|178532.7|178662.7|178532.7|178662.7|178532.7|178662.7|178532.7|1
1725255660000|2024-09-02 05:41:00|178663.5|178533.5|178661.2|178531.2|178667.6|178537.6|178661.2|178531.2|3
1725255690000|2024-09-02 05:41:30|178665|178535|178665|178535|178665|178535|178665|178535|1
1725255700000|2024-09-02 05:41:40|178667.1|178537.1|178665|178535|178667.1|178537.1|178665|178535|2
1725255720000|2024-09-02 05:42:00|178670.9|178540.9|178651.4|178561.4|178670.9|178561.4|178641.9|178540.9|6
1725255730000|2024-09-02 05:42:10|178649.1|178559.1|178649.1|178559.1|178649.1|178559.1|178649.1|178559.1|1
1725255740000|2024-09-02 05:42:20|178648.6|178558.6|178648.6|178558.6|178648.6|178558.6|178648.6|178558.6|1
1725255750000|2024-09-02 05:42:30|178652.6|178562.6|178652.6|178562.6|178652.6|178562.6|178652.6|178562.6|1
1725255760000|2024-09-02 05:42:40|178653|178563|178653.7|178563.7|178653.7|178563.7|178653|178563|2
1725255770000|2024-09-02 05:42:50|178654.4|178564.4|178661.9|178571.9|178664|178574|178654.4|178564.4|16
1725255780000|2024-09-02 05:43:00|178659.7|178569.7|178657.4|178567.4|178660.6|178570.6|178653.4|178563.4|26
1725255790000|2024-09-02 05:43:10|178657.9|178567.9|178657.8|178567.8|178661.2|178571.2|178654.8|178564.8|28
1725255800000|2024-09-02 05:43:20|178656.4|178566.4|178651.6|178561.6|178660|178570|178648.4|178558.4|21
1725255810000|2024-09-02 05:43:30|178650.5|178560.5|178650.5|178560.5|178650.5|178560.5|178650.5|178560.5|1
1725255820000|2024-09-02 05:43:40|178651.7|178561.7|178651.7|178561.7|178651.7|178561.7|178651.7|178561.7|1
1725255830000|2024-09-02 05:43:50|178650.8|178560.8|178645.1|178555.1|178650.8|178560.8|178645.1|178555.1|2
1725255840000|2024-09-02 05:44:00|178640.4|178550.4|178652.8|178562.8|178655.2|178565.2|178640.4|178550.4|5
1725255850000|2024-09-02 05:44:10|178653.4|178563.4|178650.8|178560.8|178657.7|178567.7|178650.8|178560.8|12
1725255860000|2024-09-02 05:44:20|178652.2|178562.2|178652.1|178562.1|178652.2|178562.2|178650.8|178560.8|3
1725255870000|2024-09-02 05:44:30|178650.9|178560.9|178653.9|178563.9|178653.9|178563.9|178650.9|178560.9|3
1725255880000|2024-09-02 05:44:40|178651.8|178561.8|178650.9|178560.9|178651.8|178561.8|178650.9|178560.9|2
1725255890000|2024-09-02 05:44:50|178651.9|178561.9|178654.5|178564.5|178655|178565|178651.9|178561.9|7
1725255900000|2024-09-02 05:45:00|178655.5|178565.5|178655|178565|178655.5|178565.5|178651.4|178561.4|6
1725255910000|2024-09-02 05:45:10|178654.5|178564.5|178655.1|178565.1|178655.1|178565.1|178654.5|178564.5|2
1725255920000|2024-09-02 05:45:20|178652.8|178562.8|178652.6|178562.6|178652.8|178562.8|178652|178562|3
1725255930000|2024-09-02 05:45:30|178655.1|178565.1|178651.6|178561.6|178657.2|178567.2|178647.9|178557.9|5
1725255940000|2024-09-02 05:45:40|178650|178560|178652.8|178562.8|178654|178564|178650|178560|4
1725255960000|2024-09-02 05:46:00|178650.5|178560.5|178651.2|178561.2|178652.2|178562.2|178650.5|178560.5|6
1725255970000|2024-09-02 05:46:10|178655.7|178565.7|178654.1|178564.1|178661.7|178571.7|178651.2|178561.2|27
1725255980000|2024-09-02 05:46:20|178653.2|178563.2|178655.8|178565.8|178658.1|178568.1|178649.1|178559.1|17
1725255990000|2024-09-02 05:46:30|178657.4|178567.4|178657.4|178567.4|178657.4|178567.4|178655.6|178565.6|3
1725256000000|2024-09-02 05:46:40|178655.9|178565.9|178649.1|178559.1|178657.5|178567.5|178649.1|178559.1|9
1725256010000|2024-09-02 05:46:50|178648.9|178558.9|178648.9|178558.9|178648.9|178558.9|178648.9|178558.9|1
1725256030000|2024-09-02 05:47:10|178643|178553|178643|178553|178643|178553|178643|178553|1
1725256040000|2024-09-02 05:47:20|178633.9|178543.9|178633.9|178543.9|178633.9|178543.9|178633.9|178543.9|1
1725256050000|2024-09-02 05:47:30|178666.5|178536.5|178666.5|178536.5|178666.5|178536.5|178666.5|178536.5|1
1725256060000|2024-09-02 05:47:40|178668.7|178538.7|178669.4|178539.4|178669.4|178539.4|178668.7|178538.7|2
1725256090000|2024-09-02 05:48:10|178643.9|178553.9|178635.7|178545.7|178643.9|178553.9|178635.7|178545.7|2
1725256100000|2024-09-02 05:48:20|178633.7|178543.7|178634.8|178544.8|178634.8|178544.8|178633.7|178543.7|2
1725256110000|2024-09-02 05:48:30|178633.1|178543.1|178667|178537|178667|178544.9|178633.1|178537|3
1725256120000|2024-09-02 05:48:40|178669|178539|178669|178539|178669|178539|178669|178539|1
1725256130000|2024-09-02 05:48:50|178668.7|178538.7|178668.7|178538.7|178668.7|178538.7|178668.7|178538.7|1
1725256140000|2024-09-02 05:49:00|178650.8|178560.8|178642.2|178552.2|178650.8|178560.8|178642.2|178552.2|2
1725256150000|2024-09-02 05:49:10|178632.3|178542.3|178632.3|178542.3|178632.3|178542.3|178632.3|178542.3|1
1725256160000|2024-09-02 05:49:20|178665.9|178535.9|178665.9|178535.9|178665.9|178535.9|178665.9|178535.9|1
1725256190000|2024-09-02 05:49:50|178665.3|178535.3|178672.1|178542.1|178672.1|178542.1|178665.3|178535.3|2
1725256200000|2024-09-02 05:50:00|178645.2|178555.2|178642.2|178552.2|178645.2|178555.2|178642.2|178552.2|2
1725256220000|2024-09-02 05:50:20|178648|178558|178665.3|178535.3|178665.3|178558|178648|178535.3|2
1725256240000|2024-09-02 05:50:40|178667.3|178537.3|178672.7|178542.7|178673.1|178543.1|178667.3|178537.3|8
1725256250000|2024-09-02 05:50:50|178668.4|178538.4|178642.3|178552.3|178673|178552.3|178642.3|178538|7
1725256270000|2024-09-02 05:51:10|178648|178558|178648|178558|178648|178558|178648|178558|1
1725256280000|2024-09-02 05:51:20|178665.4|178535.4|178665.4|178535.4|178665.4|178535.4|178665.4|178535.4|1
1725256290000|2024-09-02 05:51:30|178671.5|178541.5|178670.2|178540.2|178672|178542|178670.2|178540.2|3
1725256310000|2024-09-02 05:51:50|178644.9|178554.9|178647.3|178557.3|178647.3|178557.3|178644.9|178554.9|2
1725256320000|2024-09-02 05:52:00|178644.9|178554.9|178645|178555|178645.2|178555.2|178642.6|178552.6|4
1725256330000|2024-09-02 05:52:10|178669.4|178539.4|178670.9|178540.9|178674.2|178544.2|178669.4|178539.4|4
1725256340000|2024-09-02 05:52:20|178669.5|178539.5|178671|178541|178671|178541|178669.5|178539.5|2
1725256350000|2024-09-02 05:52:30|178672|178542|178678|178548|178678|178548|178672|178542|3
1725256360000|2024-09-02 05:52:40|178672.7|178542.7|178672.4|178542.4|178677|178547|178669.6|178539.6|11
1725256370000|2024-09-02 05:52:50|178676.5|178546.5|178676|178546|178680.7|178550.7|178675.7|178545.7|21
1725256380000|2024-09-02 05:53:00|178677|178547|178676.7|178546.7|178677|178547|178674.4|178544.4|6
1725256390000|2024-09-02 05:53:10|178675.9|178545.9|178674|178544|178675.9|178545.9|178674|178544|11
1725256400000|2024-09-02 05:53:20|178675.8|178545.8|178677.5|178547.5|178677.5|178547.5|178674|178544|4
1725256410000|2024-09-02 05:53:30|178675.4|178545.4|178675.4|178545.4|178677.2|178547.2|178675.4|178545.4|3
1725256420000|2024-09-02 05:53:40|178649.9|178559.9|178649.9|178559.9|178649.9|178559.9|178649.9|178559.9|1
1725256430000|2024-09-02 05:53:50|178649.6|178559.6|178649.3|178559.3|178649.6|178559.6|178649.3|178559.3|2
1725256440000|2024-09-02 05:54:00|178649.4|178559.4|178656|178566|178656|178566|178649.4|178559.4|2
1725256470000|2024-09-02 05:54:30|178649.4|178559.4|178649.4|178559.4|178649.4|178559.4|178649.4|178559.4|1
1725256490000|2024-09-02 05:54:50|178649.5|178559.5|178649.5|178559.5|178649.5|178559.5|178649.5|178559.5|1
1725256500000|2024-09-02 05:55:00|178656.4|178566.4|178656.5|178566.5|178656.5|178566.5|178656.4|178566.4|2
1725256530000|2024-09-02 05:55:30|178649.5|178559.5|178651.9|178561.9|178652.3|178562.3|178649.5|178559.5|9
1725256540000|2024-09-02 05:55:40|178652.9|178562.9|178648.6|178558.6|178652.9|178562.9|178648.6|178558.6|6
1725256550000|2024-09-02 05:55:50|178648.1|178558.1|178655.6|178565.6|178655.6|178565.6|178648.1|178558.1|6
1725256560000|2024-09-02 05:56:00|178655|178565|178654.5|178564.5|178655|178565|178651.8|178561.8|5
1725256570000|2024-09-02 05:56:10|178655.6|178565.6|178652.1|178562.1|178657|178567|178652.1|178562.1|10
1725256580000|2024-09-02 05:56:20|178654.2|178564.2|178658.8|178568.8|178658.9|178568.9|178646.2|178556.2|11
1725256590000|2024-09-02 05:56:30|178659.8|178569.8|178653.1|178563.1|178660.1|178570.1|178653.1|178563.1|21
1725256600000|2024-09-02 05:56:40|178654.6|178564.6|178657|178567|178658.2|178568.2|178654.6|178564.6|21
1725256610000|2024-09-02 05:56:50|178656.8|178566.8|178654.8|178564.8|178657.8|178567.8|178654.8|178564.8|5
1725256620000|2024-09-02 05:57:00|178658.5|178568.5|178666.2|178576.2|178667.1|178577.1|178656.1|178566.1|12
1725256630000|2024-09-02 05:57:10|178663.4|178573.4|178661.2|178571.2|178668.6|178578.6|178661.2|178571.2|9
1725256640000|2024-09-02 05:57:20|178661.5|178571.5|178662.8|178572.8|178663.4|178573.4|178661.5|178571.5|4
1725256650000|2024-09-02 05:57:30|178663.8|178573.8|178656.9|178566.9|178663.8|178573.8|178656.9|178566.9|3
1725256660000|2024-09-02 05:57:40|178657|178567|178661.6|178571.6|178661.6|178571.6|178655.7|178565.7|4
1725256670000|2024-09-02 05:57:50|178661.4|178571.4|178662|178572|178662|178572|178659.7|178569.7|7
1725256680000|2024-09-02 05:58:00|178662.5|178572.5|178665.7|178575.7|178665.7|178575.7|178660.5|178570.5|5
1725256690000|2024-09-02 05:58:10|178663.6|178573.6|178663.6|178573.6|178663.6|178573.6|178663.6|178573.6|1
1725256700000|2024-09-02 05:58:20|178660.6|178570.6|178660.2|178570.2|178661.9|178571.9|178660.2|178570.2|3
1725256710000|2024-09-02 05:58:30|178661.2|178571.2|178661.2|178571.2|178664.9|178574.9|178661.2|178571.2|3
1725256720000|2024-09-02 05:58:40|178664.9|178574.9|178661.1|178571.1|178664.9|178574.9|178661.1|178571.1|3
1725256730000|2024-09-02 05:58:50|178661.4|178571.4|178661.4|178571.4|178661.4|178571.4|178661.4|178571.4|1
1725256740000|2024-09-02 05:59:00|178660.4|178570.4|178662.6|178572.6|178662.6|178572.6|178660.4|178570.4|2
1725256750000|2024-09-02 05:59:10|178662.9|178572.9|178662.9|178572.9|178662.9|178572.9|178662.9|178572.9|1
1725256760000|2024-09-02 05:59:20|178667.4|178577.4|178667.4|178577.4|178667.4|178577.4|178667.4|178577.4|1
1725256770000|2024-09-02 05:59:30|178665.3|178575.3|178665.3|178575.3|178665.3|178575.3|178665.3|178575.3|1
1725256780000|2024-09-02 05:59:40|178665.4|178575.4|178665.4|178575.4|178665.4|178575.4|178665.4|178575.4|1
1725256790000|2024-09-02 05:59:50|178666.4|178576.4|178661.8|178571.8|178666.4|178576.4|178661.8|178571.8|2
1725256800000|2024-09-02 06:00:00|178661.3|178571.3|178678.7|178548.7|178696.2|178576.3|178661.3|178546.8|16
1725256810000|2024-09-02 06:00:10|178677.6|178547.6|178677.9|178547.9|178699.8|178569.8|178677|178547|9
1725256820000|2024-09-02 06:00:20|178683.5|178553.5|178672|178582|178692|178584.6|178672|178553.5|10
1725256830000|2024-09-02 06:00:30|178666.2|178576.2|178657.6|178527.6|178675.6|178576.2|178656.7|178526.7|13
1725256840000|2024-09-02 06:00:40|178655.7|178525.7|178643.3|178553.3|178656.8|178554.4|178640.9|178525.2|11
1725256850000|2024-09-02 06:00:50|178644.6|178554.6|178643.6|178553.6|178646.4|178556.4|178639.6|178549.6|8
1725256860000|2024-09-02 06:01:00|178638.2|178548.2|178631.5|178541.5|178638.2|178548.2|178620.7|178530.7|12
1725256870000|2024-09-02 06:01:10|178632.3|178542.3|178632.9|178542.9|178636.6|178546.6|178631.2|178541.2|5
1725256880000|2024-09-02 06:01:20|178627.9|178537.9|178625.9|178535.9|178632.9|178542.9|178625.9|178535.9|6
1725256890000|2024-09-02 06:01:30|178627.7|178537.7|178626.5|178536.5|178627.7|178537.7|178626.5|178536.5|2
1725256900000|2024-09-02 06:01:40|178629.1|178539.1|178629.1|178539.1|178629.1|178539.1|178629.1|178539.1|1
1725256910000|2024-09-02 06:01:50|178629.9|178539.9|178607.1|178517.1|178629.9|178539.9|178595.5|178505.5|10
1725256920000|2024-09-02 06:02:00|178607.4|178517.4|178616.5|178526.5|178616.5|178526.5|178607.4|178517.4|4
1725256930000|2024-09-02 06:02:10|178611.1|178521.1|178610.6|178520.6|178612|178522|178609.4|178519.4|5
1725256940000|2024-09-02 06:02:20|178610|178520|178616|178526|178616.6|178526.6|178610|178520|7
1725256950000|2024-09-02 06:02:30|178613.9|178523.9|178615.1|178525.1|178615.1|178525.1|178610.3|178520.3|8
1725256960000|2024-09-02 06:02:40|178612.7|178522.7|178612.7|178522.7|178614.5|178524.5|178612.7|178522.7|3
1725256970000|2024-09-02 06:02:50|178611.5|178521.5|178611.9|178521.9|178611.9|178521.9|178610.8|178520.8|3
1725256980000|2024-09-02 06:03:00|178613.6|178523.6|178612.4|178522.4|178613.6|178523.6|178612|178522|3
1725257000000|2024-09-02 06:03:20|178611|178521|178605.5|178515.5|178613.4|178523.4|178605.5|178515.5|7
1725257010000|2024-09-02 06:03:30|178606.5|178516.5|178591|178501|178606.5|178516.5|178590.8|178500.8|9
1725257020000|2024-09-02 06:03:40|178590.3|178500.3|178503.8|178413.8|178590.3|178500.3|178501.8|178411.8|9
1725257030000|2024-09-02 06:03:50|178504.7|178414.7|178505.5|178415.5|178507|178417|178504.7|178414.7|5
1725257040000|2024-09-02 06:04:00|178504.5|178414.5|178512.5|178422.5|178512.5|178422.5|178502.8|178412.8|3
1725257050000|2024-09-02 06:04:10|178495.9|178405.9|178507|178417|178525.2|178435.2|178489.3|178399.3|8
1725257060000|2024-09-02 06:04:20|178505|178415|178501.6|178411.6|178505|178415|178498.7|178408.7|5
1725257070000|2024-09-02 06:04:30|178504.8|178414.8|178440.7|178350.7|178504.8|178414.8|178436|178346|15
1725257080000|2024-09-02 06:04:40|178442.9|178352.9|178449.7|178359.7|178449.7|178359.7|178438.6|178348.6|6
1725257090000|2024-09-02 06:04:50|178452.4|178362.4|178535.6|178445.6|178542.3|178452.3|178452.4|178362.4|9
1725257100000|2024-09-02 06:05:00|178538.2|178448.2|178542.1|178452.1|178542.1|178452.1|178538.2|178448.2|3
1725257110000|2024-09-02 06:05:10|178541.2|178451.2|178534.7|178444.7|178541.2|178451.2|178529.5|178439.5|10
1725257120000|2024-09-02 06:05:20|178531.9|178441.9|178533|178443|178533|178443|178531.9|178441.9|2
1725257130000|2024-09-02 06:05:30|178533.7|178443.7|178535.5|178445.5|178535.5|178445.5|178532.7|178442.7|4
1725257140000|2024-09-02 06:05:40|178534.1|178444.1|178532.5|178442.5|178534.1|178444.1|178532.5|178442.5|2
1725257150000|2024-09-02 06:05:50|178531|178441|178528|178438|178532|178442|178528|178438|4
1725257160000|2024-09-02 06:06:00|178529.5|178439.5|178546.1|178456.1|178546.1|178456.1|178529.5|178439.5|5
1725257170000|2024-09-02 06:06:10|178539|178449|178536.6|178446.6|178539|178449|178535.4|178445.4|5
1725257180000|2024-09-02 06:06:20|178537.5|178447.5|178537.5|178447.5|178537.5|178447.5|178537.5|178447.5|1
1725257190000|2024-09-02 06:06:30|178534.7|178444.7|178539.5|178449.5|178544.4|178454.4|178534.7|178444.7|10
1725257200000|2024-09-02 06:06:40|178537.3|178447.3|178524.2|178434.2|178537.4|178447.4|178524.2|178434.2|8
1725257210000|2024-09-02 06:06:50|178522|178432|178520.5|178430.5|178522|178432|178520.5|178430.5|2
1725257220000|2024-09-02 06:07:00|178522.9|178432.9|178548.3|178458.3|178548.3|178458.3|178517.6|178427.6|13
1725257230000|2024-09-02 06:07:10|178538.8|178448.8|178533.3|178443.3|178538.8|178448.8|178533.3|178443.3|8
1725257240000|2024-09-02 06:07:20|178535.5|178445.5|178543.2|178453.2|178545.7|178455.7|178535.5|178445.5|4
1725257250000|2024-09-02 06:07:30|178540.4|178450.4|178533.3|178443.3|178543.9|178453.9|178532.8|178442.8|8
1725257260000|2024-09-02 06:07:40|178535|178445|178544.2|178454.2|178544.2|178454.2|178535|178445|2
1725257280000|2024-09-02 06:08:00|178540.8|178450.8|178541.1|178451.1|178543.8|178453.8|178534.5|178444.5|6
1725257290000|2024-09-02 06:08:10|178536.6|178446.6|178534.7|178444.7|178536.6|178446.6|178532.3|178442.3|3
1725257300000|2024-09-02 06:08:20|178535.4|178445.4|178532.5|178442.5|178540.3|178450.3|178531.8|178441.8|6
1725257310000|2024-09-02 06:08:30|178528.7|178438.7|178530.9|178440.9|178530.9|178440.9|178528.7|178438.7|3
1725257320000|2024-09-02 06:08:40|178528.7|178438.7|178534.7|178444.7|178534.7|178444.7|178528.7|178438.7|3
1725257330000|2024-09-02 06:08:50|178534.9|178444.9|178536.2|178446.2|178536.2|178446.2|178534.9|178444.9|2
1725257340000|2024-09-02 06:09:00|178530.1|178440.1|178522.1|178432.1|178530.1|178440.1|178515.4|178425.4|7
1725257350000|2024-09-02 06:09:10|178519.3|178429.3|178514.4|178424.4|178519.3|178429.3|178512.9|178422.9|5
1725257360000|2024-09-02 06:09:20|178515.8|178425.8|178379.4|178289.4|178515.8|178425.8|178375.1|178285.1|25
1725257370000|2024-09-02 06:09:30|178380.5|178290.5|178362.9|178272.9|178380.5|178290.5|178359.6|178269.6|13
1725257380000|2024-09-02 06:09:40|178364.1|178274.1|178376.8|178286.8|178382|178292|178362.3|178272.3|16
1725257390000|2024-09-02 06:09:50|178374|178284|178347.1|178257.1|178377.1|178287.1|178340.8|178250.8|12
1725257400000|2024-09-02 06:10:00|178345.5|178255.5|178349.8|178259.8|178349.8|178259.8|178332.9|178242.9|9
1725257410000|2024-09-02 06:10:10|178350.8|178260.8|178366.3|178276.3|178366.3|178276.3|178350.8|178260.8|7
1725257420000|2024-09-02 06:10:20|178367.9|178277.9|178375.2|178285.2|178390.3|178300.3|178364.7|178274.7|12
1725257430000|2024-09-02 06:10:30|178370.3|178280.3|178320.7|178230.7|178370.3|178280.3|178311.2|178221.2|22
1725257440000|2024-09-02 06:10:40|178324.8|178234.8|178301.5|178211.5|178324.8|178234.8|178280.3|178190.3|12
1725257450000|2024-09-02 06:10:50|178301.9|178211.9|178286.4|178196.4|178310.2|178220.2|178286.4|178196.4|13
1725257460000|2024-09-02 06:11:00|178290.3|178200.3|178288.5|178198.5|178294.6|178204.6|178288.5|178198.5|12
1725257470000|2024-09-02 06:11:10|178291.3|178201.3|178287.9|178197.9|178294.9|178204.9|178287.7|178197.7|13
1725257480000|2024-09-02 06:11:20|178288.2|178198.2|178298.4|178208.4|178313.1|178223.1|178288.2|178198.2|12
1725257490000|2024-09-02 06:11:30|178302|178212|178298.7|178208.7|178302|178212|178297.2|178207.2|7
1725257500000|2024-09-02 06:11:40|178299.6|178209.6|178309.9|178219.9|178322.9|178232.9|178299.6|178209.6|15
1725257510000|2024-09-02 06:11:50|178304.6|178214.6|178297.2|178207.2|178304.6|178214.6|178296|178206|7
1725257520000|2024-09-02 06:12:00|178297.9|178207.9|178266.9|178176.9|178302.9|178212.9|178253.7|178163.7|7
1725257530000|2024-09-02 06:12:10|178265.6|178175.6|178259.2|178169.2|178265.6|178175.6|178256.3|178166.3|8
1725257540000|2024-09-02 06:12:20|178256.7|178166.7|178271.8|178181.8|178271.8|178181.8|178255.1|178165.1|11
1725257550000|2024-09-02 06:12:30|178273.8|178183.8|178280.4|178190.4|178282.3|178192.3|178273.8|178183.8|10
1725257560000|2024-09-02 06:12:40|178279.2|178189.2|178298.2|178208.2|178309.1|178219.1|178279.2|178189.2|11
1725257570000|2024-09-02 06:12:50|178293.5|178203.5|178300.6|178210.6|178300.6|178210.6|178293.5|178203.5|3
1725257580000|2024-09-02 06:13:00|178300.3|178210.3|178303.6|178213.6|178303.6|178213.6|178296.3|178206.3|3
1725257590000|2024-09-02 06:13:10|178304.7|178214.7|178278.7|178188.7|178304.7|178214.7|178278.2|178188.2|10
1725257600000|2024-09-02 06:13:20|178274.9|178184.9|178284.8|178194.8|178284.8|178194.8|178274.9|178184.9|6
1725257610000|2024-09-02 06:13:30|178286.3|178196.3|178304.9|178214.9|178306.7|178216.7|178286.3|178196.3|11
1725257620000|2024-09-02 06:13:40|178306.2|178216.2|178304.4|178214.4|178308|178218|178303.7|178213.7|5
1725257630000|2024-09-02 06:13:50|178302.4|178212.4|178303.9|178213.9|178305.5|178215.5|178302.4|178212.4|8
1725257640000|2024-09-02 06:14:00|178304.2|178214.2|178298.3|178208.3|178308.4|178218.4|178298.3|178208.3|10
1725257650000|2024-09-02 06:14:10|178298.2|178208.2|178311.3|178221.3|178311.3|178221.3|178298.2|178208.2|7
1725257660000|2024-09-02 06:14:20|178309.1|178219.1|178311.8|178221.8|178316.5|178226.5|178309.1|178219.1|7
1725257670000|2024-09-02 06:14:30|178311.7|178221.7|178329.6|178239.6|178333.4|178243.4|178308.4|178218.4|10
1725257680000|2024-09-02 06:14:40|178330.6|178240.6|178419.9|178329.9|178419.9|178329.9|178330.6|178240.6|14
1725257690000|2024-09-02 06:14:50|178418.4|178328.4|178426.8|178336.8|178426.8|178336.8|178418.4|178328.4|7
1725257700000|2024-09-02 06:15:00|178427.9|178337.9|178429.4|178339.4|178435|178345|178427.6|178337.6|12
1725257710000|2024-09-02 06:15:10|178429|178339|178412.3|178322.3|178430.7|178340.7|178408.2|178318.2|9
1725257720000|2024-09-02 06:15:20|178414.5|178324.5|178415.4|178325.4|178415.4|178325.4|178414.5|178324.5|3
1725257730000|2024-09-02 06:15:30|178414.4|178324.4|178431.3|178341.3|178432.5|178342.5|178410.2|178320.2|15
1725257740000|2024-09-02 06:15:40|178432.1|178342.1|178428.6|178338.6|178432.1|178342.1|178424.4|178334.4|14
1725257750000|2024-09-02 06:15:50|178427.1|178337.1|178407.5|178317.5|178427.1|178337.1|178400.8|178310.8|6
1725257760000|2024-09-02 06:16:00|178408|178318|178409.2|178319.2|178411.3|178321.3|178406.4|178316.4|11
1725257770000|2024-09-02 06:16:10|178407.4|178317.4|178420.9|178330.9|178422.8|178332.8|178407|178317|15
1725257780000|2024-09-02 06:16:20|178421.6|178331.6|178460.6|178370.6|178460.6|178370.6|178421.6|178331.6|8
1725257790000|2024-09-02 06:16:30|178461.4|178371.4|178455.9|178365.9|178461.4|178371.4|178455.9|178365.9|5
1725257800000|2024-09-02 06:16:40|178455.2|178365.2|178454.9|178364.9|178457.9|178367.9|178452.4|178362.4|6
1725257810000|2024-09-02 06:16:50|178448.7|178358.7|178406.6|178316.6|178448.7|178358.7|178406.6|178316.6|16
1725257820000|2024-09-02 06:17:00|178408.1|178318.1|178411|178321|178411|178321|178403.2|178313.2|9
1725257830000|2024-09-02 06:17:10|178407.8|178317.8|178407.7|178317.7|178407.8|178317.8|178407.7|178317.7|4
1725257840000|2024-09-02 06:17:20|178408.1|178318.1|178403.5|178313.5|178408.1|178318.1|178378.5|178288.5|16
1725257850000|2024-09-02 06:17:30|178405.2|178315.2|178373.8|178283.8|178405.2|178315.2|178373.2|178283.2|11
1725257860000|2024-09-02 06:17:40|178362.5|178272.5|178329.6|178239.6|178362.5|178272.5|178329.6|178239.6|11
1725257870000|2024-09-02 06:17:50|178330|178240|178279.3|178189.3|178335.3|178245.3|178274.6|178184.6|13
1725257880000|2024-09-02 06:18:00|178278.2|178188.2|178269.8|178179.8|178282.4|178192.4|178269.8|178179.8|17
1725257890000|2024-09-02 06:18:10|178270.2|178180.2|178274.2|178184.2|178276|178186|178269|178179|6
1725257900000|2024-09-02 06:18:20|178274.5|178184.5|178276|178186|178281.7|178191.7|178271.9|178181.9|14
1725257910000|2024-09-02 06:18:30|178277.9|178187.9|178278.5|178188.5|178284.5|178194.5|178277.9|178187.9|4
1725257920000|2024-09-02 06:18:40|178277.9|178187.9|178291.9|178201.9|178297.7|178207.7|178276|178186|9
1725257930000|2024-09-02 06:18:50|178289|178199|178283.3|178193.3|178289|178199|178280.2|178190.2|6
1725257940000|2024-09-02 06:19:00|178295.3|178205.3|178299.2|178209.2|178299.4|178209.4|178285.5|178195.5|16
1725257950000|2024-09-02 06:19:10|178296.2|178206.2|178286|178196|178296.2|178206.2|178281.5|178191.5|11
1725257960000|2024-09-02 06:19:20|178288.1|178198.1|178280.1|178190.1|178288.1|178198.1|178278.6|178188.6|10
1725257970000|2024-09-02 06:19:30|178281.7|178191.7|178282.7|178192.7|178282.7|178192.7|178281.7|178191.7|2
1725257980000|2024-09-02 06:19:40|178285.4|178195.4|178285.4|178195.4|178285.4|178195.4|178285.4|178195.4|1
1725257990000|2024-09-02 06:19:50|178285.9|178195.9|178286.9|178196.9|178288.4|178198.4|178285.9|178195.9|7
1725258000000|2024-09-02 06:20:00|178288.8|178198.8|178288.8|178198.8|178288.8|178198.8|178288.8|178198.8|1
1725258010000|2024-09-02 06:20:10|178290.3|178200.3|178290.3|178200.3|178290.3|178200.3|178290.3|178200.3|1
1725258030000|2024-09-02 06:20:30|178289.3|178199.3|178328.7|178238.7|178329|178239|178289.3|178199.3|4
1725258040000|2024-09-02 06:20:40|178327|178237|178328.7|178238.7|178329.1|178239.1|178326.6|178236.6|5
1725258050000|2024-09-02 06:20:50|178329.1|178239.1|178319.7|178229.7|178329.1|178239.1|178319.7|178229.7|4
1725258060000|2024-09-02 06:21:00|178300.5|178210.5|178297.3|178207.3|178300.5|178210.5|178297.3|178207.3|5
1725258070000|2024-09-02 06:21:10|178297.5|178207.5|178304.9|178214.9|178305|178215|178297.5|178207.5|13
1725258080000|2024-09-02 06:21:20|178308.4|178218.4|178309.3|178219.3|178309.3|178219.3|178307.6|178217.6|6
1725258090000|2024-09-02 06:21:30|178307.1|178217.1|178302.9|178212.9|178307.9|178217.9|178299.6|178209.6|9
1725258100000|2024-09-02 06:21:40|178310.6|178220.6|178314.8|178224.8|178314.8|178224.8|178310.6|178220.6|5
1725258110000|2024-09-02 06:21:50|178313.9|178223.9|178317.4|178227.4|178317.4|178227.4|178313.9|178223.9|4
1725258120000|2024-09-02 06:22:00|178314.9|178224.9|178315.6|178225.6|178325.7|178235.7|178305.5|178215.5|6
1725258130000|2024-09-02 06:22:10|178316.6|178226.6|178301.4|178211.4|178316.7|178226.7|178301.4|178211.4|6
1725258140000|2024-09-02 06:22:20|178300.3|178210.3|178292.6|178202.6|178300.3|178210.3|178292.3|178202.3|10
1725258150000|2024-09-02 06:22:30|178289.8|178199.8|178288.2|178198.2|178290.6|178200.6|178288.2|178198.2|5
1725258160000|2024-09-02 06:22:40|178288|178198|178289.9|178199.9|178291.5|178201.5|178287.2|178197.2|6
1725258170000|2024-09-02 06:22:50|178292.4|178202.4|178288.5|178198.5|178295.9|178205.9|178288.5|178198.5|9
1725258180000|2024-09-02 06:23:00|178288.6|178198.6|178285.1|178195.1|178288.6|178198.6|178285.1|178195.1|5
1725258190000|2024-09-02 06:23:10|178282.9|178192.9|178285.5|178195.5|178286.9|178196.9|178282.9|178192.9|4
1725258200000|2024-09-02 06:23:20|178273.7|178183.7|178276.7|178186.7|178278|178188|178273.6|178183.6|7
1725258210000|2024-09-02 06:23:30|178276.8|178186.8|178276.8|178186.8|178276.8|178186.8|178276.8|178186.8|1
1725258220000|2024-09-02 06:23:40|178274.2|178184.2|178192|178102|178275.5|178185.5|178192|178102|8
1725258230000|2024-09-02 06:23:50|178190.2|178100.2|178194.9|178104.9|178196.4|178106.4|178190.2|178100.2|6
1725258240000|2024-09-02 06:24:00|178194.1|178104.1|178191.3|178101.3|178194.1|178104.1|178190.6|178100.6|4
1725258250000|2024-09-02 06:24:10|178190|178100|178192.8|178102.8|178192.9|178102.9|178187.6|178097.6|7
1725258260000|2024-09-02 06:24:20|178191.3|178101.3|178190|178100|178191.7|178101.7|178188|178098|4
1725258270000|2024-09-02 06:24:30|178192|178102|178192|178102|178192|178102|178192|178102|1
1725258280000|2024-09-02 06:24:40|178190.4|178100.4|178190.5|178100.5|178192.1|178102.1|178186.6|178096.6|6
1725258290000|2024-09-02 06:24:50|178193.4|178103.4|178186.7|178096.7|178193.6|178103.6|178186.7|178096.7|4
1725258300000|2024-09-02 06:25:00|178188.4|178098.4|178190.5|178100.5|178192.4|178102.4|178188.4|178098.4|4
1725258310000|2024-09-02 06:25:10|178187.8|178097.8|178127.8|178037.8|178187.8|178097.8|178126|178036|15
1725258320000|2024-09-02 06:25:20|178120|178030|178119.7|178029.7|178126.2|178036.2|178119.7|178029.7|11
1725258330000|2024-09-02 06:25:30|178118.3|178028.3|178114.8|178024.8|178118.4|178028.4|178114.8|178024.8|8
1725258340000|2024-09-02 06:25:40|178115.1|178025.1|178115.1|178025.1|178115.1|178025.1|178115.1|178025.1|1
1725258350000|2024-09-02 06:25:50|178114.8|178024.8|178108.4|178018.4|178114.8|178024.8|178108.4|178018.4|5
1725258360000|2024-09-02 06:26:00|178098.5|178008.5|178115.6|178025.6|178123.7|178033.7|178097.5|178007.5|8
1725258370000|2024-09-02 06:26:10|178118.5|178028.5|178129.4|178039.4|178132.9|178042.9|178118.5|178028.5|3
1725258380000|2024-09-02 06:26:20|178132.8|178042.8|178132.7|178042.7|178133.4|178043.4|178132.7|178042.7|4
1725258390000|2024-09-02 06:26:30|178118.7|178028.7|178116.6|178026.6|178118.7|178028.7|178116.5|178026.5|4
1725258400000|2024-09-02 06:26:40|178102.9|178012.9|178102.8|178012.8|178102.9|178012.9|178102.8|178012.8|2
1725258410000|2024-09-02 06:26:50|178114.1|178024.1|178067.8|177977.8|178116.4|178026.4|178067.8|177977.8|15
1725258420000|2024-09-02 06:27:00|178066.8|177976.8|178062.3|177972.3|178066.8|177976.8|178062.3|177972.3|6
1725258430000|2024-09-02 06:27:10|178064.9|177974.9|178054|177964|178064.9|177974.9|178040.5|177950.5|25
1725258440000|2024-09-02 06:27:20|178056.1|177966.1|178062.6|177972.6|178063.9|177973.9|178046.4|177956.4|19
1725258450000|2024-09-02 06:27:30|178063.3|177973.3|178063.6|177973.6|178063.6|177973.6|178055.3|177965.3|9
1725258460000|2024-09-02 06:27:40|178064.8|177974.8|178059.2|177969.2|178070.8|177980.8|178058.8|177968.8|12
1725258470000|2024-09-02 06:27:50|178056.8|177966.8|178060.3|177970.3|178062.1|177972.1|178056.8|177966.8|4
1725258480000|2024-09-02 06:28:00|178058.3|177968.3|178065.7|177975.7|178065.7|177975.7|178058.3|177968.3|6
1725258490000|2024-09-02 06:28:10|178067.1|177977.1|178066.7|177976.7|178067.8|177977.8|178061.6|177971.6|10
1725258500000|2024-09-02 06:28:20|178067.1|177977.1|178068.7|177978.7|178076.5|177986.5|178064.5|177974.5|13
1725258510000|2024-09-02 06:28:30|178066.7|177976.7|178057.7|177967.7|178066.7|177976.7|178057.7|177967.7|6
1725258520000|2024-09-02 06:28:40|178057|177967|178057|177967|178057|177967|178057|177967|1
1725258530000|2024-09-02 06:28:50|178059.5|177969.5|178080.4|177990.4|178080.4|177990.4|178059.5|177969.5|7
1725258540000|2024-09-02 06:29:00|178081.6|177991.6|178083.8|177993.8|178089.9|177999.9|178081.6|177991.6|15
1725258550000|2024-09-02 06:29:10|178085.5|177995.5|178086.6|177996.6|178090.1|178000.1|178085.5|177995.5|9
1725258560000|2024-09-02 06:29:20|178073.4|177983.4|178097.8|178007.8|178097.9|178007.9|178073.4|177983.4|13
1725258570000|2024-09-02 06:29:30|178100.3|178010.3|178084.3|177994.3|178100.3|178010.3|178084.3|177994.3|10
1725258580000|2024-09-02 06:29:40|178085.1|177995.1|178088.4|177998.4|178091.6|178001.6|178085.1|177995.1|6
1725258590000|2024-09-02 06:29:50|178088.1|177998.1|178079|177989|178094.3|178004.3|178079|177989|10
1725258600000|2024-09-02 06:30:00|178080.6|177990.6|178100.2|178010.2|178102.7|178012.7|178072.4|177982.4|24
1725258610000|2024-09-02 06:30:10|178091.2|178001.2|178087.2|177997.2|178092.3|178002.3|178073.8|177983.8|21
1725258620000|2024-09-02 06:30:20|178086|177996|178092|178002|178093.5|178003.5|178086|177996|9
1725258630000|2024-09-02 06:30:30|178078.9|177988.9|178088.3|177998.3|178089|177999|178078.9|177988.9|11
1725258640000|2024-09-02 06:30:40|178089.1|177999.1|178100.6|178010.6|178101|178011|178088.2|177998.2|9
1725258650000|2024-09-02 06:30:50|178102.9|178012.9|178099|178009|178103.5|178013.5|178092.1|178002.1|21
1725258660000|2024-09-02 06:31:00|178098.7|178008.7|178099.3|178009.3|178101.8|178011.8|178089.4|177999.4|24
1725258670000|2024-09-02 06:31:10|178101.9|178011.9|178072.2|177982.2|178101.9|178011.9|178071.8|177981.8|33
1725258680000|2024-09-02 06:31:20|178068.7|177978.7|178077.3|177987.3|178088.6|177998.6|178063.4|177973.4|16
1725258690000|2024-09-02 06:31:30|178077.2|177987.2|178081.2|177991.2|178081.4|177991.4|178077.2|177987.2|8
1725258700000|2024-09-02 06:31:40|178081.5|177991.5|178082.6|177992.6|178087.4|177997.4|178080|177990|20
1725258710000|2024-09-02 06:31:50|178082.9|177992.9|178089.2|177999.2|178095.9|178005.9|178079.2|177989.2|33
1725258720000|2024-09-02 06:32:00|178101|178011|178151.7|178061.7|178153.5|178063.5|178097.2|178007.2|21
1725258730000|2024-09-02 06:32:10|178152.5|178062.5|178152.6|178062.6|178161.8|178071.8|178152.5|178062.5|13
1725258740000|2024-09-02 06:32:20|178153.8|178063.8|178156.6|178066.6|178156.6|178066.6|178153.8|178063.8|6
1725258750000|2024-09-02 06:32:30|178157.3|178067.3|178147.2|178057.2|178157.7|178067.7|178145.5|178055.5|8
1725258760000|2024-09-02 06:32:40|178150.1|178060.1|178150.6|178060.6|178151.4|178061.4|178147.8|178057.8|8
1725258770000|2024-09-02 06:32:50|178151.4|178061.4|178143.1|178053.1|178152.8|178062.8|178142|178052|15
1725258780000|2024-09-02 06:33:00|178143|178053|178165.6|178075.6|178166.6|178076.6|178140.7|178050.7|8
1725258790000|2024-09-02 06:33:10|178164|178074|178165.3|178075.3|178167.2|178077.2|178164|178074|3
1725258800000|2024-09-02 06:33:20|178166.9|178076.9|178183.6|178093.6|178192.3|178102.3|178166.9|178076.9|16
1725258810000|2024-09-02 06:33:30|178182.7|178092.7|178215.9|178125.9|178217.6|178127.6|178180.1|178090.1|20
1725258820000|2024-09-02 06:33:40|178218.3|178128.3|178221.8|178131.8|178221.8|178131.8|178211|178121|14
1725258830000|2024-09-02 06:33:50|178222.6|178132.6|178219.8|178129.8|178222.6|178132.6|178215.9|178125.9|13
1725258840000|2024-09-02 06:34:00|178216.1|178126.1|178231.3|178141.3|178231.3|178141.3|178216.1|178126.1|13
1725258850000|2024-09-02 06:34:10|178231.5|178141.5|178252.4|178162.4|178258.5|178168.5|178231.5|178141.5|18
1725258860000|2024-09-02 06:34:20|178250.7|178160.7|178250.7|178160.7|178250.7|178160.7|178247.1|178157.1|5
1725258870000|2024-09-02 06:34:30|178247.7|178157.7|178251.8|178161.8|178257.1|178167.1|178247.3|178157.3|11
1725258880000|2024-09-02 06:34:40|178247.4|178157.4|178357.6|178267.6|178372.4|178282.4|178247.4|178157.4|13
1725258890000|2024-09-02 06:34:50|178349.9|178259.9|178370.6|178280.6|178374.5|178284.5|178345.7|178255.7|12
1725258900000|2024-09-02 06:35:00|178371.4|178281.4|178369.4|178279.4|178376.9|178286.9|178369.4|178279.4|15
1725258910000|2024-09-02 06:35:10|178365.7|178275.7|178372.3|178282.3|178373.7|178283.7|178365.7|178275.7|16
1725258920000|2024-09-02 06:35:20|178373.9|178283.9|178376.2|178286.2|178383.8|178293.8|178368.5|178278.5|12
1725258930000|2024-09-02 06:35:30|178379.8|178289.8|178367.4|178277.4|178389.9|178299.9|178367.4|178277.4|15
1725258940000|2024-09-02 06:35:40|178371|178281|178369.4|178279.4|178371.1|178281.1|178368.1|178278.1|7
1725258950000|2024-09-02 06:35:50|178363.4|178273.4|178370.5|178280.5|178370.5|178280.5|178362.6|178272.6|9
1725258960000|2024-09-02 06:36:00|178369|178279|178377.2|178287.2|178387.3|178297.3|178368.5|178278.5|16
1725258970000|2024-09-02 06:36:10|178373.6|178283.6|178341.6|178251.6|178399|178309|178308.2|178218.2|16
1725258980000|2024-09-02 06:36:20|178338.5|178248.5|178312.4|178222.4|178343.8|178253.8|178306.2|178216.2|11
1725258990000|2024-09-02 06:36:30|178314.5|178224.5|178315|178225|178316.4|178226.4|178311.8|178221.8|7
1725259000000|2024-09-02 06:36:40|178315.2|178225.2|178315.3|178225.3|178315.3|178225.3|178315.2|178225.2|2
1725259010000|2024-09-02 06:36:50|178315.1|178225.1|178341.2|178251.2|178341.2|178251.2|178315.1|178225.1|8
1725259020000|2024-09-02 06:37:00|178339.3|178249.3|178332|178242|178339.3|178249.3|178330.8|178240.8|13
1725259030000|2024-09-02 06:37:10|178331.5|178241.5|178293.1|178203.1|178331.5|178241.5|178291.7|178201.7|22
1725259040000|2024-09-02 06:37:20|178291.2|178201.2|178312.7|178222.7|178317.1|178227.1|178288.1|178198.1|14
1725259050000|2024-09-02 06:37:30|178313.5|178223.5|178311.8|178221.8|178315.5|178225.5|178311.8|178221.8|6
1725259060000|2024-09-02 06:37:40|178313.5|178223.5|178312.9|178222.9|178324.5|178234.5|178312.9|178222.9|9
1725259070000|2024-09-02 06:37:50|178312.2|178222.2|178306.3|178216.3|178312.2|178222.2|178306.3|178216.3|5
1725259080000|2024-09-02 06:38:00|178308.3|178218.3|178255.7|178165.7|178309.7|178219.7|178255.7|178165.7|7
1725259090000|2024-09-02 06:38:10|178258.8|178168.8|178230.7|178140.7|178258.8|178168.8|178230.7|178140.7|16
1725259100000|2024-09-02 06:38:20|178232.4|178142.4|178239.2|178149.2|178239.2|178149.2|178232.4|178142.4|9
1725259110000|2024-09-02 06:38:30|178241.6|178151.6|178258.8|178168.8|178269.9|178179.9|178241.6|178151.6|5
1725259120000|2024-09-02 06:38:40|178258.7|178168.7|178264|178174|178264|178174|178255.6|178165.6|5
1725259130000|2024-09-02 06:38:50|178264.9|178174.9|178266.2|178176.2|178269.2|178179.2|178264.9|178174.9|4
1725259140000|2024-09-02 06:39:00|178267.8|178177.8|178256.2|178166.2|178267.8|178177.8|178256.2|178166.2|6
1725259150000|2024-09-02 06:39:10|178259.3|178169.3|178261.2|178171.2|178265.9|178175.9|178258.4|178168.4|9
1725259160000|2024-09-02 06:39:20|178263.2|178173.2|178281.6|178191.6|178285.9|178195.9|178263.2|178173.2|10
1725259170000|2024-09-02 06:39:30|178282.9|178192.9|178288.1|178198.1|178289.6|178199.6|178273.2|178183.2|13
1725259180000|2024-09-02 06:39:40|178284.9|178194.9|178285.6|178195.6|178288.1|178198.1|178271.5|178181.5|12
1725259190000|2024-09-02 06:39:50|178285.1|178195.1|178283.7|178193.7|178285.1|178195.1|178281.2|178191.2|7
1725259200000|2024-09-02 06:40:00|178284.1|178194.1|178284.7|178194.7|178284.7|178194.7|178275.2|178185.2|7
1725259210000|2024-09-02 06:40:10|178282.6|178192.6|178280|178190|178282.6|178192.6|178277.1|178187.1|4
1725259220000|2024-09-02 06:40:20|178277.6|178187.6|178286.4|178196.4|178287.2|178197.2|178277.6|178187.6|6
1725259230000|2024-09-02 06:40:30|178286.2|178196.2|178287.5|178197.5|178289.1|178199.1|178283.5|178193.5|7
1725259240000|2024-09-02 06:40:40|178292.8|178202.8|178288.1|178198.1|178292.8|178202.8|178284.7|178194.7|8
1725259250000|2024-09-02 06:40:50|178289.3|178199.3|178284|178194|178291.1|178201.1|178284|178194|8
1725259260000|2024-09-02 06:41:00|178285.3|178195.3|178225|178135|178288.3|178198.3|178211|178121|11
1725259270000|2024-09-02 06:41:10|178221.9|178131.9|178221.4|178131.4|178221.9|178131.9|178221.4|178131.4|2
1725259280000|2024-09-02 06:41:20|178220.8|178130.8|178223.1|178133.1|178223.3|178133.3|178211.2|178121.2|13
1725259290000|2024-09-02 06:41:30|178228.7|178138.7|178249.7|178159.7|178259.6|178169.6|178228.7|178138.7|12
1725259300000|2024-09-02 06:41:40|178248.7|178158.7|178246.8|178156.8|178248.7|178158.7|178245.4|178155.4|4
1725259310000|2024-09-02 06:41:50|178247.7|178157.7|178262.5|178172.5|178266.5|178176.5|178245|178155|6
1725259320000|2024-09-02 06:42:00|178260.6|178170.6|178261.8|178171.8|178261.8|178171.8|178254.4|178164.4|6
1725259330000|2024-09-02 06:42:10|178260.4|178170.4|178249.9|178159.9|178260.4|178170.4|178248.8|178158.8|9
1725259340000|2024-09-02 06:42:20|178248|178158|178249.5|178159.5|178251.4|178161.4|178246.5|178156.5|8
1725259350000|2024-09-02 06:42:30|178251.4|178161.4|178245.2|178155.2|178251.4|178161.4|178245.2|178155.2|7
1725259360000|2024-09-02 06:42:40|178244.3|178154.3|178242|178152|178244.8|178154.8|178242|178152|5
1725259370000|2024-09-02 06:42:50|178243.7|178153.7|178243.7|178153.7|178243.7|178153.7|178243.7|178153.7|1
1725259380000|2024-09-02 06:43:00|178242.9|178152.9|178242.9|178152.9|178242.9|178152.9|178242.9|178152.9|1
1725259390000|2024-09-02 06:43:10|178244.6|178154.6|178250.9|178160.9|178250.9|178160.9|178244.6|178154.6|3
1725259400000|2024-09-02 06:43:20|178246.4|178156.4|178254.5|178164.5|178254.5|178164.5|178245.9|178155.9|6
1725259410000|2024-09-02 06:43:30|178257.4|178167.4|178253.6|178163.6|178257.4|178167.4|178253.6|178163.6|5
1725259420000|2024-09-02 06:43:40|178253.9|178163.9|178253.6|178163.6|178256.1|178166.1|178250.5|178160.5|7
1725259430000|2024-09-02 06:43:50|178257.6|178167.6|178259.4|178169.4|178259.4|178169.4|178257.6|178167.6|4
1725259440000|2024-09-02 06:44:00|178261.2|178171.2|178269.6|178179.6|178269.6|178179.6|178261.2|178171.2|7
1725259450000|2024-09-02 06:44:10|178267.9|178177.9|178270.7|178180.7|178270.7|178180.7|178267.9|178177.9|5
1725259460000|2024-09-02 06:44:20|178272.4|178182.4|178268.8|178178.8|178273|178183|178268.8|178178.8|3
1725259470000|2024-09-02 06:44:30|178268|178178|178275.2|178185.2|178275.2|178185.2|178268|178178|5
1725259480000|2024-09-02 06:44:40|178273.1|178183.1|178271.7|178181.7|178273.1|178183.1|178266.3|178176.3|6
1725259490000|2024-09-02 06:44:50|178268.1|178178.1|178261.8|178171.8|178268.1|178178.1|178257.5|178167.5|8
1725259500000|2024-09-02 06:45:00|178267.1|178177.1|178266.7|178176.7|178267.1|178177.1|178258.2|178168.2|9
1725259510000|2024-09-02 06:45:10|178270.5|178180.5|178266.6|178176.6|178276.3|178186.3|178266.6|178176.6|8
1725259520000|2024-09-02 06:45:20|178264|178174|178262.6|178172.6|178264|178174|178262.6|178172.6|5
1725259530000|2024-09-02 06:45:30|178264|178174|178269.4|178179.4|178269.4|178179.4|178264|178174|4
1725259540000|2024-09-02 06:45:40|178272.4|178182.4|178261.4|178171.4|178272.4|178182.4|178252.2|178162.2|12
1725259550000|2024-09-02 06:45:50|178259.9|178169.9|178258.6|178168.6|178259.9|178169.9|178257.5|178167.5|6
1725259560000|2024-09-02 06:46:00|178257.1|178167.1|178274.8|178184.8|178275.8|178185.8|178257.1|178167.1|8
1725259570000|2024-09-02 06:46:10|178275.7|178185.7|178274.3|178184.3|178278.6|178188.6|178272.9|178182.9|8
1725259580000|2024-09-02 06:46:20|178270.3|178180.3|178290.5|178200.5|178295.2|178205.2|178270.3|178180.3|12
1725259590000|2024-09-02 06:46:30|178290.4|178200.4|178284.6|178194.6|178290.4|178200.4|178283.9|178193.9|5
1725259600000|2024-09-02 06:46:40|178284.2|178194.2|178279.7|178189.7|178284.2|178194.2|178279.7|178189.7|7
1725259610000|2024-09-02 06:46:50|178278.9|178188.9|178282.5|178192.5|178284.1|178194.1|178278.9|178188.9|7
1725259620000|2024-09-02 06:47:00|178284.6|178194.6|178282.8|178192.8|178286.2|178196.2|178278.9|178188.9|11
1725259630000|2024-09-02 06:47:10|178281.9|178191.9|178280.3|178190.3|178281.9|178191.9|178277.1|178187.1|6
1725259640000|2024-09-02 06:47:20|178276.4|178186.4|178269.8|178179.8|178279.9|178189.9|178269.8|178179.8|7
1725259650000|2024-09-02 06:47:30|178270.6|178180.6|178270.6|178180.6|178271|178181|178270.6|178180.6|3
1725259660000|2024-09-02 06:47:40|178269.3|178179.3|178269.3|178179.3|178269.3|178179.3|178269.3|178179.3|1
1725259670000|2024-09-02 06:47:50|178270.3|178180.3|178270.4|178180.4|178270.4|178180.4|178270.3|178180.3|2
1725259680000|2024-09-02 06:48:00|178268.1|178178.1|178271.1|178181.1|178271.1|178181.1|178268.1|178178.1|5
1725259690000|2024-09-02 06:48:10|178269.2|178179.2|178269.4|178179.4|178269.4|178179.4|178269.2|178179.2|2
1725259700000|2024-09-02 06:48:20|178263.7|178173.7|178262|178172|178263.7|178173.7|178262|178172|2
1725259710000|2024-09-02 06:48:30|178267.7|178177.7|178276.2|178186.2|178280.9|178190.9|178267.7|178177.7|6
1725259720000|2024-09-02 06:48:40|178273.1|178183.1|178259.8|178169.8|178273.1|178183.1|178258.1|178168.1|8
1725259730000|2024-09-02 06:48:50|178261.5|178171.5|178259.3|178169.3|178263.3|178173.3|178254.1|178164.1|8
1725259740000|2024-09-02 06:49:00|178256|178166|178258.5|178168.5|178258.5|178168.5|178252.4|178162.4|8
1725259760000|2024-09-02 06:49:20|178256.5|178166.5|178257.3|178167.3|178257.3|178167.3|178256|178166|3
1725259770000|2024-09-02 06:49:30|178252.3|178162.3|178252.3|178162.3|178254.6|178164.6|178252.3|178162.3|4
1725259780000|2024-09-02 06:49:40|178253.3|178163.3|178253.3|178163.3|178253.3|178163.3|178253.3|178163.3|1
1725259790000|2024-09-02 06:49:50|178256.9|178166.9|178279.8|178189.8|178295.6|178205.6|178255.2|178165.2|14
1725259800000|2024-09-02 06:50:00|178279.7|178189.7|178282.5|178192.5|178282.6|178192.6|178279.7|178189.7|4
1725259810000|2024-09-02 06:50:10|178282.6|178192.6|178286.9|178196.9|178286.9|178196.9|178282.6|178192.6|2
1725259820000|2024-09-02 06:50:20|178286.8|178196.8|178290.7|178200.7|178294.6|178204.6|178286.8|178196.8|7
1725259830000|2024-09-02 06:50:30|178285.8|178195.8|178286|178196|178290.2|178200.2|178285.8|178195.8|7
1725259840000|2024-09-02 06:50:40|178290.2|178200.2|178290.2|178200.2|178290.2|178200.2|178290.2|178200.2|1
1725259850000|2024-09-02 06:50:50|178290.6|178200.6|178247.4|178157.4|178290.8|178200.8|178242.7|178152.7|15
1725259860000|2024-09-02 06:51:00|178249.4|178159.4|178242.6|178152.6|178250.4|178160.4|178240|178150|10
1725259880000|2024-09-02 06:51:20|178239.5|178149.5|178239|178149|178243|178153|178239|178149|5
1725259890000|2024-09-02 06:51:30|178241.9|178151.9|178240.8|178150.8|178241.9|178151.9|178240.8|178150.8|3
1725259900000|2024-09-02 06:51:40|178239.7|178149.7|178242|178152|178242|178152|178239.6|178149.6|4
1725259910000|2024-09-02 06:51:50|178240.9|178150.9|178239.7|178149.7|178240.9|178150.9|178239.7|178149.7|2
1725259920000|2024-09-02 06:52:00|178239.5|178149.5|178213.3|178123.3|178239.5|178149.5|178146.3|178056.3|15
1725259930000|2024-09-02 06:52:10|178213.8|178123.8|178219.7|178129.7|178219.7|178129.7|178213.8|178123.8|7
1725259940000|2024-09-02 06:52:20|178215.4|178125.4|178220.1|178130.1|178220.1|178130.1|178215.4|178125.4|3
1725259950000|2024-09-02 06:52:30|178221.9|178131.9|178215.2|178125.2|178221.9|178131.9|178213.4|178123.4|9
1725259960000|2024-09-02 06:52:40|178218.8|178128.8|178216.8|178126.8|178218.8|178128.8|178216.8|178126.8|2
1725259970000|2024-09-02 06:52:50|178216.9|178126.9|178218|178128|178254.2|178164.2|178216.9|178126.9|12
1725259980000|2024-09-02 06:53:00|178222.2|178132.2|178269.8|178179.8|178274.6|178184.6|178222.2|178132.2|28
1725259990000|2024-09-02 06:53:10|178266|178176|178271.4|178181.4|178277.1|178187.1|178265.1|178175.1|12
1725260000000|2024-09-02 06:53:20|178271.1|178181.1|178282.1|178192.1|178283.6|178193.6|178265.1|178175.1|11
1725260010000|2024-09-02 06:53:30|178281|178191|178286.6|178196.6|178286.6|178196.6|178281|178191|5
1725260020000|2024-09-02 06:53:40|178296.6|178206.6|178294.6|178204.6|178297.9|178207.9|178289.3|178199.3|20
1725260030000|2024-09-02 06:53:50|178295.4|178205.4|178313.6|178223.6|178313.6|178223.6|178295.4|178205.4|6
1725260040000|2024-09-02 06:54:00|178314.2|178224.2|178321.4|178231.4|178324|178234|178314.2|178224.2|4
1725260050000|2024-09-02 06:54:10|178323.8|178233.8|178320|178230|178323.8|178233.8|178315.2|178225.2|7
1725260060000|2024-09-02 06:54:20|178323.3|178233.3|178323.2|178233.2|178323.3|178233.3|178322.5|178232.5|3
1725260070000|2024-09-02 06:54:30|178320.7|178230.7|178323.4|178233.4|178323.4|178233.4|178320|178230|3
1725260080000|2024-09-02 06:54:40|178316.8|178226.8|178319.1|178229.1|178320.7|178230.7|178316.8|178226.8|6
1725260090000|2024-09-02 06:54:50|178317.9|178227.9|178380.4|178290.4|178386.6|178296.6|178313.2|178223.2|14
1725260100000|2024-09-02 06:55:00|178377.5|178287.5|178378|178288|178378|178288|178377.3|178287.3|6
1725260110000|2024-09-02 06:55:10|178377.8|178287.8|178369.2|178279.2|178382.9|178292.9|178368.8|178278.8|11
1725260120000|2024-09-02 06:55:20|178368|178278|178360.2|178270.2|178370.9|178280.9|178360.2|178270.2|9
1725260130000|2024-09-02 06:55:30|178362.6|178272.6|178360.6|178270.6|178362.6|178272.6|178360.4|178270.4|3
1725260140000|2024-09-02 06:55:40|178361|178271|178366.6|178276.6|178367|178277|178361|178271|8
1725260150000|2024-09-02 06:55:50|178365.4|178275.4|178366.4|178276.4|178366.4|178276.4|178361.4|178271.4|4
1725260160000|2024-09-02 06:56:00|178363.6|178273.6|178374.4|178284.4|178377.3|178287.3|178363.6|178273.6|9
1725260170000|2024-09-02 06:56:10|178373.6|178283.6|178378.1|178288.1|178378.1|178288.1|178373.6|178283.6|7
1725260180000|2024-09-02 06:56:20|178386.5|178296.5|178375.8|178285.8|178386.5|178296.5|178375.7|178285.7|5
1725260190000|2024-09-02 06:56:30|178379|178289|178373.3|178283.3|178379|178289|178368.4|178278.4|3
1725260200000|2024-09-02 06:56:40|178373.9|178283.9|178373.3|178283.3|178373.9|178283.9|178368.5|178278.5|3
1725260210000|2024-09-02 06:56:50|178372.2|178282.2|178376.7|178286.7|178376.7|178286.7|178372.2|178282.2|4
1725260220000|2024-09-02 06:57:00|178374.1|178284.1|178378.8|178288.8|178378.8|178288.8|178374.1|178284.1|5
1725260230000|2024-09-02 06:57:10|178376|178286|178373.4|178283.4|178376.2|178286.2|178369.3|178279.3|6
1725260240000|2024-09-02 06:57:20|178373.2|178283.2|178373.2|178283.2|178373.2|178283.2|178373.2|178283.2|1
1725260250000|2024-09-02 06:57:30|178369.4|178279.4|178369.4|178279.4|178369.4|178279.4|178369.4|178279.4|1
1725260260000|2024-09-02 06:57:40|178370|178280|178421.3|178331.3|178425|178335|178370|178280|14
1725260270000|2024-09-02 06:57:50|178415.5|178325.5|178423.7|178333.7|178424.3|178334.3|178414.9|178324.9|9
1725260280000|2024-09-02 06:58:00|178424.1|178334.1|178475.9|178385.9|178475.9|178385.9|178424.1|178334.1|16
1725260290000|2024-09-02 06:58:10|178471.1|178381.1|178471.7|178381.7|178478.9|178388.9|178469.6|178379.6|10
1725260300000|2024-09-02 06:58:20|178478.2|178388.2|178448.2|178358.2|178478.2|178388.2|178448.1|178358.1|17
1725260310000|2024-09-02 06:58:30|178452.4|178362.4|178449.5|178359.5|178459.6|178369.6|178445.8|178355.8|11
1725260320000|2024-09-02 06:58:40|178446.5|178356.5|178458.3|178368.3|178461.2|178371.2|178446.5|178356.5|5
1725260330000|2024-09-02 06:58:50|178457.9|178367.9|178451.8|178361.8|178457.9|178367.9|178447.8|178357.8|22
1725260340000|2024-09-02 06:59:00|178452.4|178362.4|178451.8|178361.8|178462.8|178372.8|178448.7|178358.7|14
1725260350000|2024-09-02 06:59:10|178450.8|178360.8|178465.8|178375.8|178469.2|178379.2|178447.2|178357.2|18
1725260360000|2024-09-02 06:59:20|178466.2|178376.2|178465.7|178375.7|178466.2|178376.2|178465.7|178375.7|3
1725260370000|2024-09-02 06:59:30|178465.4|178375.4|178465.6|178375.6|178465.6|178375.6|178465.3|178375.3|3
1725260380000|2024-09-02 06:59:40|178465.7|178375.7|178479.5|178389.5|178479.7|178389.7|178465.7|178375.7|4
1725260390000|2024-09-02 06:59:50|178479.4|178389.4|178471.8|178381.8|178479.4|178389.4|178469.2|178379.2|10
1725260400000|2024-09-02 07:00:00|178479.6|178389.6|178506.9|178416.9|178512.3|178422.3|178479.6|178389.6|19
1725260410000|2024-09-02 07:00:10|178509.5|178419.5|178628.8|178498.8|178631.9|178501.9|178509.5|178405.2|22
1725260420000|2024-09-02 07:00:20|178630.6|178500.6|178639.5|178509.5|178644.7|178514.7|178626.4|178496.4|19
1725260430000|2024-09-02 07:00:30|178638|178508|178646.1|178516.1|178647.1|178517.1|178632.2|178502.2|13
1725260440000|2024-09-02 07:00:40|178645.3|178515.3|178637.9|178547.9|178646.4|178548.9|178637.9|178513.5|7
1725260450000|2024-09-02 07:00:50|178637.8|178547.8|178679.9|178549.9|178679.9|178563.8|178634.9|178544.9|9
1725260460000|2024-09-02 07:01:00|178680.7|178550.7|178689.3|178559.3|178689.3|178559.3|178680.7|178550.7|17
1725260470000|2024-09-02 07:01:10|178691.1|178561.1|178680.5|178550.5|178691.5|178561.5|178680.5|178550.5|17
1725260480000|2024-09-02 07:01:20|178679.3|178549.3|178715.8|178585.8|178723.3|178593.3|178679.3|178549.3|8
1725260490000|2024-09-02 07:01:30|178715.9|178585.9|178721.9|178591.9|178723.5|178593.5|178715.9|178585.9|8
1725260500000|2024-09-02 07:01:40|178721.4|178591.4|178722.1|178592.1|178725.8|178595.8|178716.1|178586.1|12
1725260510000|2024-09-02 07:01:50|178722.7|178592.7|178719.5|178589.5|178723.4|178593.4|178714.9|178584.9|10
1725260520000|2024-09-02 07:02:00|178721.5|178591.5|178724.1|178594.1|178724.1|178594.1|178718.2|178588.2|9
1725260530000|2024-09-02 07:02:10|178723.7|178593.7|178719.5|178629.5|178724.2|178632.4|178714.6|178593.7|12
1725260540000|2024-09-02 07:02:20|178703|178613|178718.1|178628.1|178719.6|178629.6|178703|178613|5
1725260550000|2024-09-02 07:02:30|178717.3|178627.3|178716.2|178586.2|178717.3|178627.3|178696.5|178585.6|16
1725260560000|2024-09-02 07:02:40|178716.3|178586.3|178713.6|178583.6|178719.3|178589.3|178713.6|178583.6|12
1725260570000|2024-09-02 07:02:50|178714.1|178584.1|178748.2|178618.2|178758.4|178628.4|178713.4|178583.4|13
1725260580000|2024-09-02 07:03:00|178747.1|178617.1|178707.9|178617.9|178747.1|178619.2|178707.8|178617.1|6
1725260590000|2024-09-02 07:03:10|178707.7|178617.7|178708|178618|178709.3|178619.3|178706.8|178616.8|10
1725260600000|2024-09-02 07:03:20|178706.4|178616.4|178620.9|178530.9|178706.4|178616.4|178619.6|178529.6|16
1725260610000|2024-09-02 07:03:30|178619.7|178529.7|178622.7|178532.7|178626.4|178536.4|178607.3|178517.3|14
1725260620000|2024-09-02 07:03:40|178623|178533|178616.3|178526.3|178623.7|178533.7|178615|178525|10
1725260630000|2024-09-02 07:03:50|178618|178528|178633.6|178543.6|178633.6|178543.6|178615.2|178525.2|10
1725260640000|2024-09-02 07:04:00|178630.7|178540.7|178636|178546|178645.6|178555.6|178630.7|178540.7|12
1725260650000|2024-09-02 07:04:10|178632.6|178542.6|178641.1|178551.1|178643.6|178553.6|178632.6|178542.6|10
1725260660000|2024-09-02 07:04:20|178642.2|178552.2|178633.3|178543.3|178644.1|178554.1|178623.6|178533.6|15
1725260670000|2024-09-02 07:04:30|178636.4|178546.4|178627.6|178537.6|178638.2|178548.2|178627.6|178537.6|8
1725260680000|2024-09-02 07:04:40|178623.5|178533.5|178643.5|178553.5|178644.6|178554.6|178623.5|178533.5|15
1725260690000|2024-09-02 07:04:50|178645.6|178555.6|178624.4|178534.4|178660.7|178570.7|178612.4|178522.4|16
1725260700000|2024-09-02 07:05:00|178623.4|178533.4|178624.2|178534.2|178624.2|178534.2|178620.9|178530.9|6
1725260710000|2024-09-02 07:05:10|178622.9|178532.9|178598.5|178508.5|178626.1|178536.1|178598.5|178508.5|17
1725260720000|2024-09-02 07:05:20|178597.4|178507.4|178608.8|178518.8|178608.8|178518.8|178584.2|178494.2|13
1725260730000|2024-09-02 07:05:30|178612.1|178522.1|178625.1|178535.1|178625.1|178535.1|178610.6|178520.6|14
1725260740000|2024-09-02 07:05:40|178629.7|178539.7|178630.2|178540.2|178632.3|178542.3|178629.7|178539.7|9
1725260750000|2024-09-02 07:05:50|178633.3|178543.3|178627.8|178537.8|178633.3|178543.3|178621.5|178531.5|7
1725260760000|2024-09-02 07:06:00|178628.1|178538.1|178629.3|178539.3|178629.3|178539.3|178628.1|178538.1|3
1725260770000|2024-09-02 07:06:10|178624.9|178534.9|178627|178537|178627|178537|178624.3|178534.3|13
1725260780000|2024-09-02 07:06:20|178626.8|178536.8|178629.6|178539.6|178630.4|178540.4|178626.8|178536.8|4
1725260790000|2024-09-02 07:06:30|178629.2|178539.2|178629.3|178539.3|178629.3|178539.3|178629.2|178539.2|2
1725260800000|2024-09-02 07:06:40|178629.7|178539.7|178602.4|178512.4|178629.7|178539.7|178601.3|178511.3|16
1725260810000|2024-09-02 07:06:50|178602.6|178512.6|178600.5|178510.5|178602.7|178512.7|178595.2|178505.2|13
1725260820000|2024-09-02 07:07:00|178602.4|178512.4|178610.7|178520.7|178627.4|178537.4|178602.4|178512.4|17
1725260830000|2024-09-02 07:07:10|178612.1|178522.1|178617.8|178527.8|178617.8|178527.8|178609.7|178519.7|10
1725260840000|2024-09-02 07:07:20|178616.4|178526.4|178614.1|178524.1|178618.2|178528.2|178609.4|178519.4|12
1725260850000|2024-09-02 07:07:30|178615.8|178525.8|178616.8|178526.8|178618.2|178528.2|178607.3|178517.3|9
1725260860000|2024-09-02 07:07:40|178616.3|178526.3|178620.7|178530.7|178621.5|178531.5|178616.3|178526.3|6
1725260870000|2024-09-02 07:07:50|178621|178531|178615.4|178525.4|178624.1|178534.1|178615.4|178525.4|14
1725260880000|2024-09-02 07:08:00|178616.7|178526.7|178631.4|178541.4|178681.5|178591.5|178614.5|178524.5|10
1725260890000|2024-09-02 07:08:10|178630.7|178540.7|178634.6|178544.6|178634.6|178544.6|178630.7|178540.7|2
1725260900000|2024-09-02 07:08:20|178633.7|178543.7|178631.6|178541.6|178633.7|178543.7|178630.8|178540.8|3
1725260910000|2024-09-02 07:08:30|178632.1|178542.1|178644.5|178554.5|178644.5|178554.5|178627.4|178537.4|16
1725260920000|2024-09-02 07:08:40|178642.6|178552.6|178598.2|178508.2|178644.5|178554.5|178593.4|178503.4|12
1725260930000|2024-09-02 07:08:50|178600.3|178510.3|178603.8|178513.8|178603.8|178513.8|178594|178504|10
1725260940000|2024-09-02 07:09:00|178604.4|178514.4|178602.2|178512.2|178605.8|178515.8|178599.9|178509.9|10
1725260950000|2024-09-02 07:09:10|178604.5|178514.5|178602.5|178512.5|178604.5|178514.5|178599.9|178509.9|8
1725260960000|2024-09-02 07:09:20|178602.2|178512.2|178613.4|178523.4|178613.4|178523.4|178602.2|178512.2|5
1725260970000|2024-09-02 07:09:30|178616.9|178526.9|178619.9|178529.9|178619.9|178529.9|178615.4|178525.4|5
1725260980000|2024-09-02 07:09:40|178620.3|178530.3|178633.4|178543.4|178633.4|178543.4|178620.3|178530.3|4
1725260990000|2024-09-02 07:09:50|178633.6|178543.6|178634.9|178544.9|178639.1|178549.1|178633.6|178543.6|6
1725261000000|2024-09-02 07:10:00|178635.5|178545.5|178712.2|178622.2|178712.2|178622.2|178635.1|178545.1|13
1725261010000|2024-09-02 07:10:10|178712.5|178622.5|178706.6|178616.6|178712.5|178622.5|178706.4|178616.4|7
1725261020000|2024-09-02 07:10:20|178706.5|178616.5|178732.5|178642.5|178732.5|178642.5|178706.5|178616.5|11
1725261030000|2024-09-02 07:10:30|178733.6|178643.6|178746.5|178656.5|178762|178672|178733.6|178643.6|12
1725261040000|2024-09-02 07:10:40|178744.3|178654.3|178731.8|178641.8|178744.4|178654.4|178731.8|178641.8|10
1725261050000|2024-09-02 07:10:50|178734.5|178644.5|178737.2|178647.2|178741.8|178651.8|178734.5|178644.5|8
1725261060000|2024-09-02 07:11:00|178734.4|178644.4|178736.2|178646.2|178736.3|178646.3|178733.2|178643.2|4
1725261070000|2024-09-02 07:11:10|178734.2|178644.2|178745.8|178655.8|178745.8|178655.8|178734.2|178644.2|6
1725261080000|2024-09-02 07:11:20|178743.9|178653.9|178808.8|178678.8|178808.9|178678.9|178743.9|178651.7|16
1725261090000|2024-09-02 07:11:30|178808|178678|178808.7|178678.7|178808.7|178678.7|178807.8|178677.8|7
1725261100000|2024-09-02 07:11:40|178808.8|178678.8|178810.7|178680.7|178810.7|178680.7|178807|178677|15
1725261110000|2024-09-02 07:11:50|178811|178681|178812.6|178682.6|178812.6|178682.6|178811|178681|6
1725261120000|2024-09-02 07:12:00|178812.8|178682.8|178796.4|178706.4|178813.1|178706.4|178796.1|178682.7|6
1725261130000|2024-09-02 07:12:10|178800.3|178710.3|178812.5|178682.5|178812.5|178710.4|178783.6|178678.2|14
1725261140000|2024-09-02 07:12:20|178812.7|178682.7|178810.4|178680.4|178812.7|178682.7|178807.2|178677.2|9
1725261150000|2024-09-02 07:12:30|178810.5|178680.5|178812.4|178682.4|178812.4|178682.4|178809.7|178679.7|9
1725261160000|2024-09-02 07:12:40|178812.6|178682.6|178795.3|178705.3|178817.3|178705.4|178794|178682.6|7
1725261170000|2024-09-02 07:12:50|178795.2|178705.2|178864.7|178774.7|178902.8|178782.7|178794.7|178704.7|13
1725261180000|2024-09-02 07:13:00|178862.7|178772.7|178864.5|178774.5|178865.6|178775.6|178847.9|178757.9|13
1725261190000|2024-09-02 07:13:10|178866|178776|178873.7|178783.7|178877.8|178787.8|178866|178776|9
1725261200000|2024-09-02 07:13:20|178871.5|178781.5|178870.2|178780.2|178871.7|178781.7|178870.2|178780.2|4
1725261210000|2024-09-02 07:13:30|178867.7|178777.7|178857.5|178767.5|178874.5|178784.5|178857.5|178767.5|11
1725261220000|2024-09-02 07:13:40|178857.9|178767.9|178873.2|178783.2|178873.2|178783.2|178857.9|178767.9|3
1725261230000|2024-09-02 07:13:50|178875.8|178785.8|178876.3|178786.3|178880.2|178790.2|178875.5|178785.5|6
1725261240000|2024-09-02 07:14:00|178877.4|178787.4|178892.2|178802.2|178895.9|178805.9|178877.4|178787.4|12
1725261250000|2024-09-02 07:14:10|178893.1|178803.1|178902.3|178812.3|178903.8|178813.8|178878.5|178788.5|21
1725261260000|2024-09-02 07:14:20|178906.5|178816.5|178906.1|178816.1|178906.5|178816.5|178900.2|178810.2|15
1725261270000|2024-09-02 07:14:30|178907.8|178817.8|178978.6|178888.6|179043.4|178926.5|178907.8|178817.8|12
1725261280000|2024-09-02 07:14:40|178976.5|178886.5|179052.2|178922.2|179052.2|178922.2|178943.6|178853.6|14
1725261290000|2024-09-02 07:14:50|179050.6|178920.6|179021.7|178931.7|179050.6|178937|179019.3|178920.6|11
1725261300000|2024-09-02 07:15:00|179018.4|178928.4|179021.1|178931.1|179021.1|178931.1|179013.3|178923.3|16
1725261310000|2024-09-02 07:15:10|179021.5|178931.5|178969.6|178879.6|179021.5|178931.5|178969.6|178879.6|14
1725261320000|2024-09-02 07:15:20|178970.2|178880.2|179023.6|178893.6|179028.3|178898.3|178968.7|178878.7|14
1725261330000|2024-09-02 07:15:30|179021.5|178891.5|179003.9|178913.9|179021.5|178913.9|178993.7|178887.3|15
1725261340000|2024-09-02 07:15:40|179006.2|178916.2|178998.7|178908.7|179006.7|178916.7|178998.7|178908.7|21
1725261350000|2024-09-02 07:15:50|179003|178913|179008.3|178918.3|179038.4|178948.4|178998.1|178908.1|17
1725261360000|2024-09-02 07:16:00|179004.3|178914.3|179007.4|178917.4|179015.8|178925.8|179003.3|178913.3|13
1725261370000|2024-09-02 07:16:10|179007.1|178917.1|179010.8|178920.8|179015.8|178925.8|178998|178908|15
1725261380000|2024-09-02 07:16:20|179024.7|178934.7|179012.2|178922.2|179024.7|178934.7|179006.6|178916.6|8
1725261390000|2024-09-02 07:16:30|179014.9|178924.9|179014.7|178924.7|179024.4|178934.4|179013.3|178923.3|28
1725261400000|2024-09-02 07:16:40|179012.1|178922.1|179015.8|178925.8|179018.3|178928.3|179012.1|178922.1|18
1725261410000|2024-09-02 07:16:50|179015.7|178925.7|179015.7|178925.7|179020.5|178930.5|179004.9|178914.9|23
1725261420000|2024-09-02 07:17:00|179015.1|178925.1|179014.6|178924.6|179016.6|178926.6|179010.3|178920.3|19
1725261430000|2024-09-02 07:17:10|179018|178928|179013.7|178923.7|179021.1|178931.1|179005.4|178915.4|17
1725261440000|2024-09-02 07:17:20|179013.9|178923.9|179002.5|178912.5|179014.1|178924.1|178999.1|178909.1|20
1725261450000|2024-09-02 07:17:30|179003.7|178913.7|179005.8|178915.8|179006.5|178916.5|179002.4|178912.4|13
1725261460000|2024-09-02 07:17:40|179004.1|178914.1|178998.9|178908.9|179007.9|178917.9|178995.4|178905.4|14
1725261470000|2024-09-02 07:17:50|178999|178909|178996.2|178906.2|178999|178909|178993.8|178903.8|11
1725261480000|2024-09-02 07:18:00|178995.9|178905.9|179006.2|178916.2|179006.2|178916.2|178995.9|178905.9|8
1725261490000|2024-09-02 07:18:10|179004|178914|179002.7|178912.7|179004.8|178914.8|179000.6|178910.6|7
1725261500000|2024-09-02 07:18:20|179002.9|178912.9|178999.1|178909.1|179003.6|178913.6|178999.1|178909.1|4
1725261510000|2024-09-02 07:18:30|179006.9|178916.9|178995.5|178905.5|179006.9|178916.9|178995|178905|10
1725261520000|2024-09-02 07:18:40|178994.7|178904.7|178995.2|178905.2|178996.5|178906.5|178991.7|178901.7|10
1725261530000|2024-09-02 07:18:50|178990.8|178900.8|178994.5|178904.5|178994.5|178904.5|178990.8|178900.8|3
1725261540000|2024-09-02 07:19:00|178992.1|178902.1|178991.8|178901.8|178995.2|178905.2|178984.9|178894.9|13
1725261550000|2024-09-02 07:19:10|178995.7|178905.7|178993|178903|178997.9|178907.9|178993|178903|7
1725261560000|2024-09-02 07:19:20|178986.7|178896.7|178993.7|178903.7|178993.7|178903.7|178986.7|178896.7|12
1725261570000|2024-09-02 07:19:30|178992.9|178902.9|178993.4|178903.4|178993.4|178903.4|178990.7|178900.7|6
1725261580000|2024-09-02 07:19:40|178984.8|178894.8|178985.2|178895.2|178985.2|178895.2|178984.8|178894.8|2
1725261590000|2024-09-02 07:19:50|178991.4|178901.4|178993.9|178903.9|178995.5|178905.5|178990.9|178900.9|7
1725261600000|2024-09-02 07:20:00|178995.5|178905.5|178996.1|178906.1|178996.1|178906.1|178993.9|178903.9|5
1725261610000|2024-09-02 07:20:10|178997.1|178907.1|179000.6|178910.6|179004.4|178914.4|178995.9|178905.9|11
1725261620000|2024-09-02 07:20:20|179000.4|178910.4|179085.5|178995.5|179085.5|178995.5|178999.1|178909.1|26
1725261630000|2024-09-02 07:20:30|179086.9|178996.9|179120.6|179030.6|179126.2|179036.2|179079.7|178989.7|34
1725261640000|2024-09-02 07:20:40|179119.4|179029.4|179064.5|178974.5|179127.8|179037.8|179064.5|178974.5|29
1725261650000|2024-09-02 07:20:50|179062.2|178972.2|179049.3|178959.3|179064.6|178974.6|179048.7|178958.7|13
1725261660000|2024-09-02 07:21:00|179050.3|178960.3|179053.4|178963.4|179054.7|178964.7|179050.3|178960.3|19
1725261670000|2024-09-02 07:21:10|179054.5|178964.5|179077.9|178987.9|179085.5|178995.5|179054.5|178964.5|29
1725261680000|2024-09-02 07:21:20|179076.4|178986.4|179062.8|178972.8|179076.4|178986.4|179062.8|178972.8|32
1725261690000|2024-09-02 07:21:30|179064.8|178974.8|179048.5|178958.5|179064.8|178974.8|179047.8|178957.8|14
1725261700000|2024-09-02 07:21:40|179048.7|178958.7|179053.9|178963.9|179059.1|178969.1|179037|178947|16
1725261710000|2024-09-02 07:21:50|179055.4|178965.4|179068.6|178978.6|179077.9|178987.9|179055.4|178965.4|20
1725261720000|2024-09-02 07:22:00|179069.7|178979.7|179071.8|178981.8|179080.3|178990.3|179069.6|178979.6|25
1725261730000|2024-09-02 07:22:10|179068.8|178978.8|179080.8|178990.8|179091.6|179001.6|179068.8|178978.8|29
1725261740000|2024-09-02 07:22:20|179080.7|178990.7|179069.6|178979.6|179081.2|178991.2|179069.6|178979.6|18
1725261750000|2024-09-02 07:22:30|179069.7|178979.7|179055.9|178965.9|179079.9|178989.9|179052.5|178962.5|18
1725261760000|2024-09-02 07:22:40|179055.3|178965.3|179053.8|178963.8|179057.7|178967.7|179053.6|178963.6|12
1725261770000|2024-09-02 07:22:50|179053.4|178963.4|179050.9|178960.9|179054.9|178964.9|179050.9|178960.9|12
1725261780000|2024-09-02 07:23:00|179050.2|178960.2|179048.8|178958.8|179050.9|178960.9|179044.2|178954.2|17
1725261790000|2024-09-02 07:23:10|179051.2|178961.2|179049.9|178959.9|179051.2|178961.2|179047.7|178957.7|8
1725261800000|2024-09-02 07:23:20|179048.9|178958.9|179037.1|178947.1|179048.9|178958.9|179037.1|178947.1|23
1725261810000|2024-09-02 07:23:30|179037|178947|179039.7|178949.7|179039.7|178949.7|179035.6|178945.6|7
1725261820000|2024-09-02 07:23:40|179039.8|178949.8|179045.8|178955.8|179046.7|178956.7|179039.8|178949.8|11
1725261830000|2024-09-02 07:23:50|179044.5|178954.5|179046.2|178956.2|179047.1|178957.1|179044.5|178954.5|6
1725261840000|2024-09-02 07:24:00|179051.2|178961.2|179089.9|178999.9|179089.9|178999.9|179048.9|178958.9|12
1725261850000|2024-09-02 07:24:10|179090.5|179000.5|179095.6|179005.6|179095.6|179005.6|179078.7|178988.7|20
1725261860000|2024-09-02 07:24:20|179095|179005|179096.3|179006.3|179098.5|179008.5|179091.7|179001.7|10
1725261870000|2024-09-02 07:24:30|179097.5|179007.5|179097.7|179007.7|179097.7|179007.7|179095.4|179005.4|5
1725261880000|2024-09-02 07:24:40|179099.3|179009.3|179095.2|179005.2|179101.8|179011.8|179095.2|179005.2|5
1725261890000|2024-09-02 07:24:50|179097.7|179007.7|179103.3|179013.3|179106.8|179016.8|179097.6|179007.6|13
1725261900000|2024-09-02 07:25:00|179102.2|179012.2|179106.8|179016.8|179106.8|179016.8|179094|179004|11
1725261910000|2024-09-02 07:25:10|179106.1|179016.1|179086.8|178996.8|179129.5|179039.5|179081|178991|22
1725261920000|2024-09-02 07:25:20|179075.9|178985.9|179115.5|179025.5|179116.2|179026.2|179059.2|178969.2|30
1725261930000|2024-09-02 07:25:30|179112.2|179022.2|179105.7|179015.7|179116.5|179026.5|179101.7|179011.7|21
1725261940000|2024-09-02 07:25:40|179108|179018|179101.5|179011.5|179121.2|179031.2|179095.5|179005.5|21
1725261950000|2024-09-02 07:25:50|179101.1|179011.1|179102|179012|179104.2|179014.2|179093.5|179003.5|16
1725261960000|2024-09-02 07:26:00|179105.7|179015.7|179126.1|179036.1|179130.6|179040.6|179104.8|179014.8|12
1725261970000|2024-09-02 07:26:10|179123.4|179033.4|179103.4|179013.4|179129.8|179039.8|179090.5|179000.5|13
1725261980000|2024-09-02 07:26:20|179104.4|179014.4|179101.2|179011.2|179107.8|179017.8|179100.8|179010.8|10
1725261990000|2024-09-02 07:26:30|179102.9|179012.9|179117.5|179027.5|179117.5|179027.5|179101.9|179011.9|8
1725262000000|2024-09-02 07:26:40|179118.2|179028.2|179228.3|179138.3|179232.4|179142.4|179118.2|179028.2|13
1725262010000|2024-09-02 07:26:50|179228.7|179138.7|179206.5|179116.5|179228.7|179138.7|179187.2|179097.2|12
1725262020000|2024-09-02 07:27:00|179214.4|179124.4|179290|179200|179290|179200|179214.4|179124.4|20
1725262030000|2024-09-02 07:27:10|179285.6|179195.6|179323.1|179233.1|179376.4|179286.4|179283.4|179193.4|32
1725262040000|2024-09-02 07:27:20|179321.6|179231.6|179323.9|179233.9|179329.1|179239.1|179319.8|179229.8|25
1725262050000|2024-09-02 07:27:30|179324.4|179234.4|179333.5|179243.5|179334.9|179244.9|179324.4|179234.4|19
1725262060000|2024-09-02 07:27:40|179337.3|179247.3|179308.4|179218.4|179338.4|179248.4|179306.5|179216.5|10
1725262070000|2024-09-02 07:27:50|179307.8|179217.8|179294.1|179204.1|179308.1|179218.1|179278.3|179188.3|8
1725262080000|2024-09-02 07:28:00|179293.7|179203.7|179303.3|179213.3|179309.8|179219.8|179293.7|179203.7|10
1725262090000|2024-09-02 07:28:10|179308.2|179218.2|179309.3|179219.3|179309.8|179219.8|179287.9|179197.9|6
1725262100000|2024-09-02 07:28:20|179316.5|179226.5|179318.8|179228.8|179318.8|179228.8|179314.2|179224.2|4
1725262110000|2024-09-02 07:28:30|179319|179229|179311.6|179221.6|179322.2|179232.2|179311.6|179221.6|5
1725262120000|2024-09-02 07:28:40|179316.3|179226.3|179353.2|179263.2|179362.3|179272.3|179311.4|179221.4|12
1725262130000|2024-09-02 07:28:50|179353.5|179263.5|179361.6|179271.6|179365|179275|179353.5|179263.5|6
1725262140000|2024-09-02 07:29:00|179365|179275|179357.3|179267.3|179366|179276|179357.3|179267.3|4
1725262150000|2024-09-02 07:29:10|179350.1|179260.1|179262.8|179172.8|179357.3|179267.3|179262.8|179172.8|12
1725262160000|2024-09-02 07:29:20|179269.9|179179.9|179268.9|179178.9|179271.6|179181.6|179265.7|179175.7|5
1725262170000|2024-09-02 07:29:30|179267.6|179177.6|179225|179135|179267.6|179177.6|179217.6|179127.6|20
1725262180000|2024-09-02 07:29:40|179227.3|179137.3|179232.5|179142.5|179233.6|179143.6|179227.3|179137.3|17
1725262190000|2024-09-02 07:29:50|179231.1|179141.1|179203.6|179113.6|179231.1|179141.1|179203.6|179113.6|8
1725262200000|2024-09-02 07:30:00|179202.7|179112.7|179209.5|179119.5|179209.5|179119.5|179202.7|179112.7|3
1725262210000|2024-09-02 07:30:10|179207.1|179117.1|179207.1|179117.1|179207.4|179117.4|179207.1|179117.1|3
1725262220000|2024-09-02 07:30:20|179212.4|179122.4|179211.9|179121.9|179213.7|179123.7|179211.9|179121.9|7
1725262230000|2024-09-02 07:30:30|179213.7|179123.7|179213.9|179123.9|179213.9|179123.9|179211.9|179121.9|4
1725262240000|2024-09-02 07:30:40|179214|179124|179212.1|179122.1|179214|179124|179212.1|179122.1|3
1725262250000|2024-09-02 07:30:50|179212.2|179122.2|179212.1|179122.1|179212.2|179122.2|179212.1|179122.1|2
1725262260000|2024-09-02 07:31:00|179215.6|179125.6|179220.8|179130.8|179225.1|179135.1|179215.6|179125.6|4
1725262270000|2024-09-02 07:31:10|179225.1|179135.1|179217.4|179127.4|179225.1|179135.1|179215.6|179125.6|6
1725262280000|2024-09-02 07:31:20|179212.2|179122.2|179213.9|179123.9|179213.9|179123.9|179212.2|179122.2|4
1725262290000|2024-09-02 07:31:30|179212.1|179122.1|179213.2|179123.2|179213.2|179123.2|179212.1|179122.1|3
1725262300000|2024-09-02 07:31:40|179214.9|179124.9|179248.9|179118.9|179270.9|179140.9|179214.9|179116.5|11
1725262310000|2024-09-02 07:31:50|179248.5|179118.5|179198.4|179108.4|179253.6|179123.6|179198.4|179108.4|16
1725262320000|2024-09-02 07:32:00|179201.9|179111.9|179180.3|179090.3|179201.9|179111.9|179180.3|179090.3|7
1725262330000|2024-09-02 07:32:10|179180.1|179090.1|179181.5|179091.5|179181.6|179091.6|179179.7|179089.7|5
1725262340000|2024-09-02 07:32:20|179179.8|179089.8|179148.6|179058.6|179179.8|179089.8|179148.1|179058.1|10
1725262350000|2024-09-02 07:32:30|179150|179060|179150.3|179060.3|179150.3|179060.3|179149.7|179059.7|4
1725262360000|2024-09-02 07:32:40|179152.9|179062.9|179265.3|179135.3|179266|179136|179152.9|179062.9|22
1725262370000|2024-09-02 07:32:50|179265.8|179135.8|179298.8|179168.8|179298.9|179168.9|179265.8|179135.8|18
1725262380000|2024-09-02 07:33:00|179299.1|179169.1|179249|179159|179299.3|179193.6|179244.6|179154.6|11
1725262400000|2024-09-02 07:33:20|179239|179149|179205.1|179115.1|179239|179149|179203|179113|21
1725262410000|2024-09-02 07:33:30|179203.6|179113.6|179208|179118|179209.6|179119.6|179202.9|179112.9|13
1725262420000|2024-09-02 07:33:40|179205.4|179115.4|179201.8|179111.8|179205.4|179115.4|179201.8|179111.8|4
1725262430000|2024-09-02 07:33:50|179201.6|179111.6|179188.6|179098.6|179201.6|179111.6|179188.6|179098.6|12
1725262440000|2024-09-02 07:34:00|179188.4|179098.4|179186.5|179096.5|179188.4|179098.4|179186.5|179096.5|3
1725262450000|2024-09-02 07:34:10|179186.2|179096.2|179181.5|179091.5|179186.2|179096.2|179181.5|179091.5|7
1725262460000|2024-09-02 07:34:20|179181|179091|179084.4|178994.4|179181|179091|179081.3|178991.3|16
1725262470000|2024-09-02 07:34:30|179079.5|178989.5|179078|178988|179088.5|178998.5|179077.5|178987.5|13
1725262480000|2024-09-02 07:34:40|179078.1|178988.1|179073.5|178983.5|179082.5|178992.5|179073.4|178983.4|10
1725262490000|2024-09-02 07:34:50|179073.4|178983.4|179018.1|178928.1|179076.7|178986.7|179003.1|178913.1|12
1725262500000|2024-09-02 07:35:00|179019.2|178929.2|179036.2|178946.2|179036.2|178946.2|179019.2|178929.2|16
1725262510000|2024-09-02 07:35:10|179041.1|178951.1|179054.7|178964.7|179056.1|178966.1|179035.1|178945.1|14
1725262520000|2024-09-02 07:35:20|179054.4|178964.4|179055.6|178965.6|179057.4|178967.4|179054.4|178964.4|4
1725262530000|2024-09-02 07:35:30|179048.7|178958.7|179051.3|178961.3|179054.2|178964.2|179048.7|178958.7|5
1725262540000|2024-09-02 07:35:40|179048.4|178958.4|179028.3|178938.3|179049.9|178959.9|179028.3|178938.3|6
1725262550000|2024-09-02 07:35:50|179023|178933|179024|178934|179024|178934|179023|178933|2
1725262560000|2024-09-02 07:36:00|179024.2|178934.2|179037|178947|179037|178947|179024.2|178934.2|5
1725262570000|2024-09-02 07:36:10|179038.1|178948.1|179042.3|178952.3|179042.3|178952.3|179038.1|178948.1|2
1725262580000|2024-09-02 07:36:20|179043.6|178953.6|179038|178948|179070.4|178980.4|179035.3|178945.3|19
1725262590000|2024-09-02 07:36:30|179037.4|178947.4|179038.1|178948.1|179039|178949|179035.8|178945.8|13
1725262600000|2024-09-02 07:36:40|179038|178948|179037.2|178947.2|179038|178948|179037.2|178947.2|5
1725262620000|2024-09-02 07:37:00|179035.7|178945.7|179028.4|178938.4|179035.7|178945.7|179023.6|178933.6|8
1725262630000|2024-09-02 07:37:10|179029.9|178939.9|179023.2|178933.2|179029.9|178939.9|179022.2|178932.2|9
1725262640000|2024-09-02 07:37:20|179020.7|178930.7|179016.7|178926.7|179020.7|178930.7|179014.9|178924.9|5
1725262650000|2024-09-02 07:37:30|179017.5|178927.5|179036.8|178946.8|179036.8|178946.8|179017.5|178927.5|17
1725262660000|2024-09-02 07:37:40|179032.1|178942.1|179031.9|178941.9|179035.4|178945.4|179031.9|178941.9|4
1725262670000|2024-09-02 07:37:50|179045.6|178955.6|179050.9|178960.9|179052.8|178962.8|179045.6|178955.6|9
1725262680000|2024-09-02 07:38:00|179052.6|178962.6|179057.7|178967.7|179057.7|178967.7|179048|178958|9
1725262690000|2024-09-02 07:38:10|179050.2|178960.2|179055.4|178965.4|179055.4|178965.4|179046.6|178956.6|11
1725262700000|2024-09-02 07:38:20|179052.9|178962.9|179054.3|178964.3|179056.6|178966.6|179044.8|178954.8|9
1725262710000|2024-09-02 07:38:30|179052.5|178962.5|179038.5|178948.5|179052.5|178962.5|179037.5|178947.5|6
1725262720000|2024-09-02 07:38:40|179037.3|178947.3|179021.1|178931.1|179037.3|178947.3|179020.1|178930.1|10
1725262730000|2024-09-02 07:38:50|179020.4|178930.4|179051.3|178961.3|179051.3|178961.3|179018.9|178928.9|10
1725262740000|2024-09-02 07:39:00|179053.9|178963.9|179053.5|178963.5|179055.9|178965.9|179053.5|178963.5|3
1725262750000|2024-09-02 07:39:10|179051.9|178961.9|179051.1|178961.1|179055.5|178965.5|179048|178958|10
1725262760000|2024-09-02 07:39:20|179053|178963|179047.6|178957.6|179054.5|178964.5|179045.1|178955.1|17
1725262770000|2024-09-02 07:39:30|179047.7|178957.7|179050.8|178960.8|179050.8|178960.8|179047.3|178957.3|11
1725262780000|2024-09-02 07:39:40|179050.3|178960.3|179049.9|178959.9|179056.5|178966.5|179049.9|178959.9|8
1725262790000|2024-09-02 07:39:50|179056|178966|179050.1|178960.1|179059.4|178969.4|179049.7|178959.7|9
1725262800000|2024-09-02 07:40:00|179050.5|178960.5|179049.2|178959.2|179054.1|178964.1|179045.7|178955.7|14
1725262810000|2024-09-02 07:40:10|179050.4|178960.4|179050.1|178960.1|179051.1|178961.1|179050.1|178960.1|7
1725262820000|2024-09-02 07:40:20|179050.6|178960.6|179049.7|178959.7|179051.3|178961.3|179041.6|178951.6|15
1725262830000|2024-09-02 07:40:30|179048.5|178958.5|179043.9|178953.9|179048.5|178958.5|179042.4|178952.4|13
1725262840000|2024-09-02 07:40:40|179043.8|178953.8|179042.2|178952.2|179044.3|178954.3|179041.9|178951.9|7
1725262850000|2024-09-02 07:40:50|179042.1|178952.1|179044.5|178954.5|179044.5|178954.5|179041.9|178951.9|7
1725262860000|2024-09-02 07:41:00|179046.3|178956.3|179163|179073|179187.3|179097.3|179046.3|178956.3|29
1725262870000|2024-09-02 07:41:10|179157.1|179067.1|179115.9|179025.9|179171.1|179081.1|179115.9|179025.9|17
1725262880000|2024-09-02 07:41:20|179114.2|179024.2|179124.8|179034.8|179124.8|179034.8|179111.1|179021.1|24
1725262890000|2024-09-02 07:41:30|179129.1|179039.1|179127.9|179037.9|179129.1|179039.1|179121.6|179031.6|10
1725262900000|2024-09-02 07:41:40|179122|179032|179120.6|179030.6|179122.1|179032.1|179120.4|179030.4|9
1725262910000|2024-09-02 07:41:50|179122|179032|179123.9|179033.9|179124.4|179034.4|179122|179032|8
1725262920000|2024-09-02 07:42:00|179123.7|179033.7|179122.1|179032.1|179124.1|179034.1|179122.1|179032.1|6
1725262930000|2024-09-02 07:42:10|179119|179029|179119.1|179029.1|179120.4|179030.4|179118.8|179028.8|11
1725262940000|2024-09-02 07:42:20|179118.8|179028.8|179119.4|179029.4|179120.7|179030.7|179117.4|179027.4|11
1725262950000|2024-09-02 07:42:30|179120.9|179030.9|179116.2|179026.2|179120.9|179030.9|179116.2|179026.2|11
1725262960000|2024-09-02 07:42:40|179116.7|179026.7|179109.8|179019.8|179116.7|179026.7|179105.8|179015.8|10
1725262970000|2024-09-02 07:42:50|179109.7|179019.7|179110|179020|179110.1|179020.1|179109.1|179019.1|8
1725262980000|2024-09-02 07:43:00|179110.1|179020.1|179099.8|179009.8|179110.3|179020.3|179099.6|179009.6|14
1725262990000|2024-09-02 07:43:10|179105.9|179015.9|179114.6|179024.6|179119.6|179029.6|179103.6|179013.6|20
1725263000000|2024-09-02 07:43:20|179108.8|179018.8|179106.9|179016.9|179113.2|179023.2|179106.9|179016.9|6
1725263010000|2024-09-02 07:43:30|179106.7|179016.7|179108.4|179018.4|179108.6|179018.6|179104.4|179014.4|8
1725263020000|2024-09-02 07:43:40|179106.7|179016.7|179109|179019|179111.2|179021.2|179106.7|179016.7|6
1725263030000|2024-09-02 07:43:50|179106.2|179016.2|179093.8|179003.8|179108.9|179018.9|179093.5|179003.5|14
1725263040000|2024-09-02 07:44:00|179097.1|179007.1|179042|178952|179097.1|179007.1|179037.6|178947.6|14
1725263050000|2024-09-02 07:44:10|179041.9|178951.9|179087|178997|179087|178997|179041.9|178951.9|10
1725263060000|2024-09-02 07:44:20|179085.8|178995.8|179057.6|178967.6|179086.1|178996.1|179057.6|178967.6|13
1725263070000|2024-09-02 07:44:30|179060.8|178970.8|179076.5|178986.5|179076.5|178986.5|179060.8|178970.8|13
1725263080000|2024-09-02 07:44:40|179076.6|178986.6|179095.7|179005.7|179097.9|179007.9|179076.6|178986.6|5
1725263090000|2024-09-02 07:44:50|179094.9|179004.9|179093.5|179003.5|179094.9|179004.9|179092.2|179002.2|7
1725263100000|2024-09-02 07:45:00|179091.6|179001.6|179092.6|179002.6|179098.1|179008.1|179091.6|179001.6|16
1725263110000|2024-09-02 07:45:10|179091|179001|179087.8|178997.8|179091.7|179001.7|179081.9|178991.9|15
1725263120000|2024-09-02 07:45:20|179093.9|179003.9|179117.6|179027.6|179123.7|179033.7|179093.2|179003.2|17
1725263130000|2024-09-02 07:45:30|179119.3|179029.3|179123|179033|179123.2|179033.2|179117.4|179027.4|11
1725263140000|2024-09-02 07:45:40|179122.8|179032.8|179127.7|179037.7|179127.7|179037.7|179122.8|179032.8|4
1725263150000|2024-09-02 07:45:50|179128|179038|179127.2|179037.2|179128|179038|179123.9|179033.9|12
1725263160000|2024-09-02 07:46:00|179127.5|179037.5|179127|179037|179129|179039|179127|179037|5
1725263170000|2024-09-02 07:46:10|179127.2|179037.2|179116|179026|179130.4|179040.4|179114|179024|8
1725263180000|2024-09-02 07:46:20|179114|179024|179116.9|179026.9|179116.9|179026.9|179114|179024|3
1725263190000|2024-09-02 07:46:30|179115.6|179025.6|179116|179026|179117.2|179027.2|179113.7|179023.7|8
1725263200000|2024-09-02 07:46:40|179117.2|179027.2|179117.2|179027.2|179117.2|179027.2|179117.2|179027.2|1
1725263210000|2024-09-02 07:46:50|179116.4|179026.4|179116.4|179026.4|179116.4|179026.4|179116.4|179026.4|1
1725263220000|2024-09-02 07:47:00|179113.9|179023.9|179111.7|179021.7|179114.1|179024.1|179111.6|179021.6|5
1725263230000|2024-09-02 07:47:10|179113.9|179023.9|179111.1|179021.1|179115.1|179025.1|179103|179013|6
1725263240000|2024-09-02 07:47:20|179112.4|179022.4|179112.4|179022.4|179112.4|179022.4|179112.4|179022.4|1
1725263250000|2024-09-02 07:47:30|179113.6|179023.6|179112.6|179022.6|179113.6|179023.6|179110.2|179020.2|7
1725263260000|2024-09-02 07:47:40|179117.8|179027.8|179121.9|179031.9|179121.9|179031.9|179117.8|179027.8|4
1725263270000|2024-09-02 07:47:50|179120.8|179030.8|179121|179031|179121|179031|179119.8|179029.8|3
1725263280000|2024-09-02 07:48:00|179119.6|179029.6|179120.1|179030.1|179120.1|179030.1|179116.1|179026.1|7
1725263290000|2024-09-02 07:48:10|179121.5|179031.5|179119.4|179029.4|179121.5|179031.5|179118.9|179028.9|5
1725263300000|2024-09-02 07:48:20|179121|179031|179122|179032|179124|179034|179121|179031|4
1725263310000|2024-09-02 07:48:30|179121.5|179031.5|179121.3|179031.3|179121.5|179031.5|179119.5|179029.5|5
1725263320000|2024-09-02 07:48:40|179118.1|179028.1|179119|179029|179135.6|179045.6|179117.5|179027.5|7
1725263330000|2024-09-02 07:48:50|179122.8|179032.8|179123|179033|179123|179033|179122.8|179032.8|2
1725263340000|2024-09-02 07:49:00|179122.8|179032.8|179111.2|179021.2|179122.8|179032.8|179105.2|179015.2|12
1725263350000|2024-09-02 07:49:10|179112.2|179022.2|179108|179018|179112.6|179022.6|179107|179017|13
1725263360000|2024-09-02 07:49:20|179109.4|179019.4|179106.8|179016.8|179110.7|179020.7|179106.8|179016.8|4
1725263370000|2024-09-02 07:49:30|179102.3|179012.3|179096.8|179006.8|179102.3|179012.3|179096.8|179006.8|4
1725263380000|2024-09-02 07:49:40|179094.6|179004.6|179097.2|179007.2|179097.2|179007.2|179094.4|179004.4|5
1725263390000|2024-09-02 07:49:50|179101.1|179011.1|179113.2|179023.2|179113.2|179023.2|179098.5|179008.5|8
1725263400000|2024-09-02 07:50:00|179114.8|179024.8|179114.5|179024.5|179117.3|179027.3|179114.5|179024.5|3
1725263410000|2024-09-02 07:50:10|179116.1|179026.1|179117.1|179027.1|179120.5|179030.5|179116.1|179026.1|9
1725263430000|2024-09-02 07:50:30|179115.9|179025.9|179112.3|179022.3|179116.1|179026.1|179110.7|179020.7|9
1725263440000|2024-09-02 07:50:40|179113.5|179023.5|179113.4|179023.4|179114.6|179024.6|179113.4|179023.4|3
1725263450000|2024-09-02 07:50:50|179114.4|179024.4|179114.9|179024.9|179114.9|179024.9|179113.7|179023.7|5
1725263460000|2024-09-02 07:51:00|179115.8|179025.8|179114.6|179024.6|179115.8|179025.8|179106.2|179016.2|8
1725263470000|2024-09-02 07:51:10|179112.8|179022.8|179114.1|179024.1|179114.1|179024.1|179111.2|179021.2|9
1725263480000|2024-09-02 07:51:20|179115|179025|179114.8|179024.8|179115|179025|179113.9|179023.9|4
1725263490000|2024-09-02 07:51:30|179114.4|179024.4|179112.2|179022.2|179114.4|179024.4|179110|179020|6
1725263500000|2024-09-02 07:51:40|179111.2|179021.2|179108|179018|179111.2|179021.2|179106.9|179016.9|5
1725263510000|2024-09-02 07:51:50|179109.9|179019.9|179115.6|179025.6|179115.6|179025.6|179109.9|179019.9|13
1725263520000|2024-09-02 07:52:00|179116.8|179026.8|179115.8|179025.8|179117.1|179027.1|179115.2|179025.2|6
1725263540000|2024-09-02 07:52:20|179114.4|179024.4|179118.5|179028.5|179118.5|179028.5|179111.4|179021.4|6
1725263550000|2024-09-02 07:52:30|179116.6|179026.6|179115.5|179025.5|179118.2|179028.2|179115|179025|4
1725263560000|2024-09-02 07:52:40|179118.8|179028.8|179116.1|179026.1|179118.8|179028.8|179110.8|179020.8|5
1725263570000|2024-09-02 07:52:50|179114.1|179024.1|179115.3|179025.3|179117|179027|179114.1|179024.1|6
1725263580000|2024-09-02 07:53:00|179116.9|179026.9|179112.9|179022.9|179116.9|179026.9|179112.9|179022.9|4
1725263590000|2024-09-02 07:53:10|179114.5|179024.5|179119.9|179029.9|179119.9|179029.9|179112.1|179022.1|9
1725263600000|2024-09-02 07:53:20|179118.3|179028.3|179109.7|179019.7|179118.3|179028.3|179108.9|179018.9|8
1725263610000|2024-09-02 07:53:30|179111.4|179021.4|179105.6|179015.6|179111.4|179021.4|179103.6|179013.6|4
1725263620000|2024-09-02 07:53:40|179103.9|179013.9|179103.2|179013.2|179103.9|179013.9|179101.1|179011.1|3
1725263630000|2024-09-02 07:53:50|179098.6|179008.6|179106.9|179016.9|179106.9|179016.9|179098.6|179008.6|3
1725263640000|2024-09-02 07:54:00|179102.2|179012.2|179099.5|179009.5|179102.2|179012.2|179096|179006|6
1725263650000|2024-09-02 07:54:10|179100.5|179010.5|179090.2|179000.2|179100.5|179010.5|179080.6|178990.6|11
1725263660000|2024-09-02 07:54:20|179090.4|179000.4|179101.1|179011.1|179101.1|179011.1|179090.4|179000.4|9
1725263670000|2024-09-02 07:54:30|179100.7|179010.7|179177.9|179087.9|179178.5|179088.5|179100.6|179010.6|12
1725263680000|2024-09-02 07:54:40|179174.3|179084.3|179173.3|179083.3|179174.4|179084.4|179173.3|179083.3|5
1725263690000|2024-09-02 07:54:50|179173.2|179083.2|179176.8|179086.8|179178.6|179088.6|179173.2|179083.2|8
1725263700000|2024-09-02 07:55:00|179176.2|179086.2|179180.1|179090.1|179184.1|179094.1|179173.1|179083.1|18
1725263710000|2024-09-02 07:55:10|179180.8|179090.8|179171.6|179081.6|179182.9|179092.9|179171.6|179081.6|8
1725263720000|2024-09-02 07:55:20|179170.9|179080.9|179167.9|179077.9|179170.9|179080.9|179167.9|179077.9|2
1725263730000|2024-09-02 07:55:30|179171.8|179081.8|179170.8|179080.8|179171.8|179081.8|179169|179079|4
1725263740000|2024-09-02 07:55:40|179170.5|179080.5|179170.5|179080.5|179170.5|179080.5|179170.5|179080.5|1
1725263750000|2024-09-02 07:55:50|179170.8|179080.8|179170.8|179080.8|179170.8|179080.8|179170.8|179080.8|1
1725263760000|2024-09-02 07:56:00|179166.9|179076.9|179244.6|179154.6|179246.2|179156.2|179159.6|179069.6|17
1725263770000|2024-09-02 07:56:10|179246.5|179156.5|179233.9|179143.9|179250.4|179160.4|179233.9|179143.9|12
1725263780000|2024-09-02 07:56:20|179243|179153|179236.5|179146.5|179244.3|179154.3|179236.5|179146.5|9
1725263790000|2024-09-02 07:56:30|179237|179147|179237.3|179147.3|179237.3|179147.3|179237|179147|6
1725263800000|2024-09-02 07:56:40|179238.1|179148.1|179240.5|179150.5|179240.7|179150.7|179237.7|179147.7|7
1725263810000|2024-09-02 07:56:50|179241.3|179151.3|179244.3|179154.3|179244.6|179154.6|179241.3|179151.3|9
1725263820000|2024-09-02 07:57:00|179246.6|179156.6|179244.4|179154.4|179247.4|179157.4|179244.4|179154.4|7
1725263830000|2024-09-02 07:57:10|179245.3|179155.3|179241.3|179151.3|179245.3|179155.3|179241.3|179151.3|2
1725263840000|2024-09-02 07:57:20|179242.5|179152.5|179244.4|179154.4|179244.4|179154.4|179242.5|179152.5|6
1725263850000|2024-09-02 07:57:30|179246|179156|179252.6|179162.6|179252.6|179162.6|179246|179156|5
1725263860000|2024-09-02 07:57:40|179248.7|179158.7|179253.8|179163.8|179253.8|179163.8|179248.7|179158.7|3
1725263870000|2024-09-02 07:57:50|179249.2|179159.2|179249.2|179159.2|179249.5|179159.5|179249.2|179159.2|5
1725263880000|2024-09-02 07:58:00|179253.9|179163.9|179250.1|179160.1|179253.9|179163.9|179249.2|179159.2|4
1725263890000|2024-09-02 07:58:10|179249.2|179159.2|179249.5|179159.5|179252.8|179162.8|179249.2|179159.2|5
1725263900000|2024-09-02 07:58:20|179248.9|179158.9|179248.1|179158.1|179248.9|179158.9|179248.1|179158.1|5
1725263910000|2024-09-02 07:58:30|179248.9|179158.9|179171.5|179081.5|179248.9|179158.9|179168.3|179078.3|9
1725263920000|2024-09-02 07:58:40|179173.7|179083.7|179174.5|179084.5|179174.5|179084.5|179172.9|179082.9|6
1725263930000|2024-09-02 07:58:50|179176.9|179086.9|179176.3|179086.3|179176.9|179086.9|179173.8|179083.8|7
1725263940000|2024-09-02 07:59:00|179176.2|179086.2|179176.3|179086.3|179188.1|179098.1|179175.9|179085.9|12
1725263950000|2024-09-02 07:59:10|179176.5|179086.5|179153.3|179063.3|179176.5|179086.5|179153.3|179063.3|12
1725263960000|2024-09-02 07:59:20|179153.2|179063.2|179198.2|179108.2|179198.2|179108.2|179153.2|179063.2|8
1725263970000|2024-09-02 07:59:30|179192|179102|179148.1|179058.1|179192|179102|179147.9|179057.9|18
1725263980000|2024-09-02 07:59:40|179153.4|179063.4|179161.3|179071.3|179161.3|179071.3|179148.3|179058.3|9
1725263990000|2024-09-02 07:59:50|179163.3|179073.3|179157.5|179067.5|179163.3|179073.3|179154.2|179064.2|8
1725264000000|2024-09-02 08:00:00|179155.3|179065.3|179154.3|179064.3|179160.1|179070.1|179154.3|179064.3|10
1725264010000|2024-09-02 08:00:10|179152|179062|179143.8|179053.8|179152|179062|179143.8|179053.8|9
1725264020000|2024-09-02 08:00:20|179141.7|179051.7|179135.7|179045.7|179141.7|179051.7|179135.7|179045.7|4
1725264030000|2024-09-02 08:00:30|179139.6|179049.6|179120.4|179030.4|179141.1|179051.1|179108.2|179018.2|15
1725264040000|2024-09-02 08:00:40|179121.3|179031.3|179117.5|179027.5|179121.8|179031.8|179117.5|179027.5|5
1725264050000|2024-09-02 08:00:50|179115|179025|179091.7|179001.7|179115|179025|179091.7|179001.7|11
1725264060000|2024-09-02 08:01:00|179088.6|178998.6|179093|179003|179093|179003|179088.6|178998.6|5
1725264070000|2024-09-02 08:01:10|179091.1|179001.1|179103.5|179013.5|179103.5|179013.5|179088.1|178998.1|11
1725264080000|2024-09-02 08:01:20|179111|179021|179012.1|178922.1|179111|179021|179010.4|178920.4|15
1725264090000|2024-09-02 08:01:30|179014.3|178924.3|179027.3|178937.3|179029.3|178939.3|179013.1|178923.1|7
1725264100000|2024-09-02 08:01:40|179025|178935|179038.9|178948.9|179038.9|178948.9|179025|178935|7
1725264110000|2024-09-02 08:01:50|179044.6|178954.6|179047.1|178957.1|179047.1|178957.1|179044.6|178954.6|2
1725264120000|2024-09-02 08:02:00|179045.8|178955.8|179026.6|178936.6|179045.8|178955.8|179026.2|178936.2|10
1725264130000|2024-09-02 08:02:10|179027.9|178937.9|179004.4|178914.4|179030.3|178940.3|179004.4|178914.4|15
1725264140000|2024-09-02 08:02:20|179002.2|178912.2|179003.6|178913.6|179003.6|178913.6|179002.2|178912.2|2
1725264150000|2024-09-02 08:02:30|179001.8|178911.8|179001|178911|179002.2|178912.2|179000.8|178910.8|4
1725264160000|2024-09-02 08:02:40|179002.7|178912.7|179001.9|178911.9|179002.7|178912.7|179001.9|178911.9|2
1725264170000|2024-09-02 08:02:50|179003.8|178913.8|179002.8|178912.8|179003.8|178913.8|179002.8|178912.8|2
1725264180000|2024-09-02 08:03:00|179000.5|178910.5|178998.3|178908.3|179001.5|178911.5|178998.3|178908.3|5
1725264190000|2024-09-02 08:03:10|179001.7|178911.7|179001.4|178911.4|179001.7|178911.7|178999.5|178909.5|5
1725264200000|2024-09-02 08:03:20|179002.3|178912.3|179011.2|178921.2|179011.2|178921.2|179000.7|178910.7|10
1725264210000|2024-09-02 08:03:30|179010.1|178920.1|179010.7|178920.7|179011.7|178921.7|179010.1|178920.1|3
1725264220000|2024-09-02 08:03:40|179012.4|178922.4|179009.2|178919.2|179012.4|178922.4|179007.3|178917.3|6
1725264230000|2024-09-02 08:03:50|179008.4|178918.4|179011.6|178921.6|179012.5|178922.5|179008.4|178918.4|8
1725264240000|2024-09-02 08:04:00|179013.6|178923.6|178991.3|178901.3|179013.6|178923.6|178987.8|178897.8|19
1725264250000|2024-09-02 08:04:10|178992.4|178902.4|179009.1|178919.1|179009.1|178919.1|178992.4|178902.4|9
1725264260000|2024-09-02 08:04:20|179010.3|178920.3|179026.1|178936.1|179026.7|178936.7|179010.3|178920.3|9
1725264270000|2024-09-02 08:04:30|179027.2|178937.2|179049.9|178959.9|179049.9|178959.9|179027.2|178937.2|6
1725264280000|2024-09-02 08:04:40|179051.5|178961.5|179032.6|178942.6|179057.3|178967.3|179013.6|178923.6|13
1725264290000|2024-09-02 08:04:50|179033.8|178943.8|179042.7|178952.7|179042.7|178952.7|179031|178941|8
1725264300000|2024-09-02 08:05:00|179043.5|178953.5|179046.2|178956.2|179048.4|178958.4|179042.9|178952.9|9
1725264310000|2024-09-02 08:05:10|179046.3|178956.3|179049.3|178959.3|179050.6|178960.6|179045|178955|13
1725264320000|2024-09-02 08:05:20|179049|178959|179054.1|178964.1|179054.4|178964.4|179049|178959|6
1725264330000|2024-09-02 08:05:30|179053.5|178963.5|179053.8|178963.8|179053.8|178963.8|179045.3|178955.3|11
1725264340000|2024-09-02 08:05:40|179054.9|178964.9|179055|178965|179055|178965|179054.9|178964.9|2
1725264350000|2024-09-02 08:05:50|179054.9|178964.9|179051.1|178961.1|179054.9|178964.9|179043.3|178953.3|10
1725264360000|2024-09-02 08:06:00|179052.4|178962.4|179034|178944|179052.8|178962.8|179032.1|178942.1|17
1725264370000|2024-09-02 08:06:10|179032.2|178942.2|179036.6|178946.6|179036.6|178946.6|179032.2|178942.2|6
1725264380000|2024-09-02 08:06:20|179035.5|178945.5|179041.7|178951.7|179044.2|178954.2|179035.5|178945.5|10
1725264390000|2024-09-02 08:06:30|179044.1|178954.1|179002.5|178912.5|179044.1|178954.1|178989.9|178899.9|12
1725264400000|2024-09-02 08:06:40|179000.7|178910.7|178997.8|178907.8|179005.7|178915.7|178993.8|178903.8|18
1725264410000|2024-09-02 08:06:50|179000.6|178910.6|179001.6|178911.6|179001.6|178911.6|178997.7|178907.7|5
1725264420000|2024-09-02 08:07:00|179003.2|178913.2|178992.9|178902.9|179003.2|178913.2|178991.2|178901.2|7
1725264430000|2024-09-02 08:07:10|178994.1|178904.1|178981.9|178891.9|178999|178909|178980.1|178890.1|9
1725264440000|2024-09-02 08:07:20|178980.9|178890.9|178977|178887|178980.9|178890.9|178977|178887|4
1725264450000|2024-09-02 08:07:30|178975.9|178885.9|178977.4|178887.4|178980.1|178890.1|178975.7|178885.7|9
1725264460000|2024-09-02 08:07:40|178975.4|178885.4|179020.9|178930.9|179027.6|178937.6|178975.4|178885.4|11
1725264470000|2024-09-02 08:07:50|179024|178934|179025|178935|179028.7|178938.7|179021.5|178931.5|14
1725264480000|2024-09-02 08:08:00|179026.2|178936.2|179019.4|178929.4|179026.2|178936.2|179019.4|178929.4|8
1725264490000|2024-09-02 08:08:10|179019.2|178929.2|179024.6|178934.6|179025.4|178935.4|179019.2|178929.2|6
1725264500000|2024-09-02 08:08:20|179023.2|178933.2|179017.3|178927.3|179023.2|178933.2|179017.3|178927.3|4
1725264510000|2024-09-02 08:08:30|179018.7|178928.7|179052.1|178962.1|179052.1|178962.1|179018.7|178928.7|20
1725264520000|2024-09-02 08:08:40|179051.3|178961.3|179047.9|178957.9|179051.9|178961.9|179043.5|178953.5|12
1725264530000|2024-09-02 08:08:50|179047.1|178957.1|179046|178956|179047.1|178957.1|179046|178956|2
1725264540000|2024-09-02 08:09:00|179038|178948|179032.4|178942.4|179039.1|178949.1|179032.1|178942.1|5
1725264550000|2024-09-02 08:09:10|179034.2|178944.2|178955.3|178865.3|179042.8|178952.8|178951.7|178861.7|19
1725264560000|2024-09-02 08:09:20|178961.7|178871.7|178961.4|178871.4|178961.7|178871.7|178959.5|178869.5|8
1725264570000|2024-09-02 08:09:30|178961.3|178871.3|178946.3|178856.3|178961.3|178871.3|178944.9|178854.9|15
1725264580000|2024-09-02 08:09:40|178946.2|178856.2|178931.7|178841.7|178947.4|178857.4|178930.6|178840.6|16
1725264590000|2024-09-02 08:09:50|178932.6|178842.6|178925|178835|178934.1|178844.1|178924.4|178834.4|8
1725264600000|2024-09-02 08:10:00|178926.9|178836.9|178920.2|178830.2|178926.9|178836.9|178906.1|178816.1|19
1725264610000|2024-09-02 08:10:10|178924.1|178834.1|178920.2|178830.2|178924.9|178834.9|178914.9|178824.9|16
1725264620000|2024-09-02 08:10:20|178924.9|178834.9|178926.9|178836.9|178930.8|178840.8|178922.5|178832.5|10
1725264630000|2024-09-02 08:10:30|178924.4|178834.4|178918.5|178828.5|178925.3|178835.3|178918.5|178828.5|9
1725264640000|2024-09-02 08:10:40|178917.8|178827.8|178901.1|178811.1|178920.6|178830.6|178892.2|178802.2|21
1725264650000|2024-09-02 08:10:50|178908.3|178818.3|178904.4|178814.4|178908.3|178818.3|178900.6|178810.6|8
1725264660000|2024-09-02 08:11:00|178905.2|178815.2|178905.6|178815.6|178907.3|178817.3|178905.2|178815.2|3
1725264670000|2024-09-02 08:11:10|178906.9|178816.9|178908.6|178818.6|178908.6|178818.6|178905.6|178815.6|4
1725264680000|2024-09-02 08:11:20|178910.4|178820.4|178994.1|178904.1|179011.4|178921.4|178910.4|178820.4|14
1725264690000|2024-09-02 08:11:30|178994.7|178904.7|179009.6|178919.6|179009.6|178919.6|178986.9|178896.9|15
1725264700000|2024-09-02 08:11:40|179008.1|178918.1|179006.3|178916.3|179008.1|178918.1|179006.3|178916.3|3
1725264710000|2024-09-02 08:11:50|179005.3|178915.3|179007|178917|179007|178917|179004.2|178914.2|4
1725264720000|2024-09-02 08:12:00|179005.8|178915.8|178996|178906|179008.3|178918.3|178981.5|178891.5|13
1725264730000|2024-09-02 08:12:10|178992.8|178902.8|178992.4|178902.4|178994.1|178904.1|178990.8|178900.8|11
1725264740000|2024-09-02 08:12:20|178991.6|178901.6|178989.7|178899.7|178991.9|178901.9|178989.7|178899.7|4
1725264750000|2024-09-02 08:12:30|178987.9|178897.9|178987.1|178897.1|178987.9|178897.9|178987.1|178897.1|2
1725264760000|2024-09-02 08:12:40|178987.8|178897.8|178984.2|178894.2|178987.8|178897.8|178982|178892|3
1725264770000|2024-09-02 08:12:50|178984.8|178894.8|178981.7|178891.7|178984.8|178894.8|178970.9|178880.9|13
1725264780000|2024-09-02 08:13:00|178984.2|178894.2|178976.7|178886.7|178984.2|178894.2|178974.1|178884.1|13
1725264790000|2024-09-02 08:13:10|178974.4|178884.4|178970.5|178880.5|178976.7|178886.7|178969.2|178879.2|16
1725264800000|2024-09-02 08:13:20|178961|178871|178987.2|178897.2|178987.9|178897.9|178960.9|178870.9|17
1725264810000|2024-09-02 08:13:30|178985.4|178895.4|178977.3|178887.3|178991.9|178901.9|178977|178887|15
1725264820000|2024-09-02 08:13:40|178974.3|178884.3|178963.2|178873.2|178974.3|178884.3|178963.2|178873.2|14
1725264830000|2024-09-02 08:13:50|178964.5|178874.5|178955|178865|178965.3|178875.3|178947.8|178857.8|14
1725264840000|2024-09-02 08:14:00|178956.5|178866.5|178988.7|178898.7|178988.7|178898.7|178956.5|178866.5|18
1725264850000|2024-09-02 08:14:10|178990.3|178900.3|178995.7|178905.7|178997.7|178907.7|178989.5|178899.5|19
1725264860000|2024-09-02 08:14:20|178997.2|178907.2|178985.5|178895.5|178997.2|178907.2|178984.6|178894.6|7
1725264870000|2024-09-02 08:14:30|178986.8|178896.8|178967.9|178877.9|178987|178897|178967.9|178877.9|8
1725264880000|2024-09-02 08:14:40|178969.7|178879.7|178893|178803|178969.7|178879.7|178888.1|178798.1|11
1725264890000|2024-09-02 08:14:50|178890.4|178800.4|178891.7|178801.7|178891.7|178801.7|178889.4|178799.4|3
1725264900000|2024-09-02 08:15:00|178892.7|178802.7|178892.7|178802.7|178892.7|178802.7|178892.7|178802.7|1
1725264910000|2024-09-02 08:15:10|178893.5|178803.5|178895.2|178805.2|178895.2|178805.2|178892.8|178802.8|4
1725264920000|2024-09-02 08:15:20|178898.5|178808.5|178905.8|178815.8|178905.8|178815.8|178896.5|178806.5|4
1725264930000|2024-09-02 08:15:30|178900.6|178810.6|178916.8|178826.8|178918.1|178828.1|178900.6|178810.6|10
1725264940000|2024-09-02 08:15:40|178909|178819|178846.7|178756.7|178909|178819|178845.4|178755.4|11
1725264950000|2024-09-02 08:15:50|178846.2|178756.2|178846.2|178756.2|178846.2|178756.2|178846.2|178756.2|1
1725264960000|2024-09-02 08:16:00|178844.6|178754.6|178808.1|178718.1|178844.6|178754.6|178790.3|178700.3|9
1725264970000|2024-09-02 08:16:10|178805.9|178715.9|178808.2|178718.2|178808.2|178718.2|178805.1|178715.1|6
1725264980000|2024-09-02 08:16:20|178808.7|178718.7|178810|178720|178810|178720|178808.7|178718.7|3
1725264990000|2024-09-02 08:16:30|178809|178719|178825.9|178735.9|178825.9|178735.9|178809|178719|7
1725265000000|2024-09-02 08:16:40|178831.6|178741.6|178832.5|178742.5|178836.3|178746.3|178831.6|178741.6|4
1725265010000|2024-09-02 08:16:50|178831.2|178741.2|178830.2|178740.2|178831.2|178741.2|178830.2|178740.2|2
1725265020000|2024-09-02 08:17:00|178831.1|178741.1|178766.8|178676.8|178831.1|178741.1|178766.8|178676.8|13
1725265030000|2024-09-02 08:17:10|178761.2|178671.2|178759.1|178669.1|178761.9|178671.9|178755.8|178665.8|14
1725265040000|2024-09-02 08:17:20|178760.9|178670.9|178770.8|178680.8|178770.8|178680.8|178760.9|178670.9|16
1725265050000|2024-09-02 08:17:30|178772.8|178682.8|178766.9|178676.9|178780.6|178690.6|178766.9|178676.9|17
1725265060000|2024-09-02 08:17:40|178768.6|178678.6|178775.8|178685.8|178790.5|178700.5|178768.6|178678.6|18
1725265070000|2024-09-02 08:17:50|178775.2|178685.2|178774.6|178684.6|178775.7|178685.7|178774.6|178684.6|8
1725265080000|2024-09-02 08:18:00|178756|178666|178734.6|178644.6|178756|178666|178734.6|178644.6|5
1725265090000|2024-09-02 08:18:10|178733.1|178643.1|178728.7|178638.7|178738.5|178648.5|178728.7|178638.7|11
1725265100000|2024-09-02 08:18:20|178731.1|178641.1|178715.5|178625.5|178752.2|178662.2|178715.5|178625.5|22
1725265110000|2024-09-02 08:18:30|178713.3|178623.3|178713.9|178623.9|178715.9|178625.9|178713.3|178623.3|6
1725265120000|2024-09-02 08:18:40|178711.5|178621.5|178699.1|178609.1|178711.5|178621.5|178699|178609|9
1725265130000|2024-09-02 08:18:50|178698.4|178608.4|178699|178609|178699.2|178609.2|178698.3|178608.3|6
1725265140000|2024-09-02 08:19:00|178698.4|178608.4|178699.2|178609.2|178699.2|178609.2|178698.2|178608.2|5
1725265150000|2024-09-02 08:19:10|178697.8|178607.8|178642.8|178512.8|178697.8|178607.8|178631.2|178511.2|22
1725265160000|2024-09-02 08:19:20|178643.1|178513.1|178591.1|178501.1|178663.3|178533.3|178591.1|178501.1|27
1725265170000|2024-09-02 08:19:30|178591.4|178501.4|178587.4|178497.4|178593.6|178503.6|178586.2|178496.2|21
1725265180000|2024-09-02 08:19:40|178587.5|178497.5|178597.7|178507.7|178601|178511|178587.5|178497.5|14
1725265190000|2024-09-02 08:19:50|178597.5|178507.5|178596.6|178506.6|178600.1|178510.1|178595.5|178505.5|14
1725265200000|2024-09-02 08:20:00|178597.6|178507.6|178595.7|178505.7|178597.6|178507.6|178585.7|178495.7|14
1725265210000|2024-09-02 08:20:10|178597.3|178507.3|178566.5|178476.5|178599|178509|178548.1|178458.1|14
1725265220000|2024-09-02 08:20:20|178569.1|178479.1|178555.6|178425.6|178572.5|178479.1|178555.5|178425.5|12
1725265230000|2024-09-02 08:20:30|178558.6|178428.6|178567.3|178437.3|178571.9|178441.9|178556.3|178426.3|16
1725265240000|2024-09-02 08:20:40|178567.5|178437.5|178549.2|178419.2|178571.3|178441.3|178549.2|178419.2|18
1725265250000|2024-09-02 08:20:50|178550.2|178420.2|178561.4|178431.4|178565.9|178435.9|178550.2|178420.2|9
1725265260000|2024-09-02 08:21:00|178563|178433|178556.3|178466.3|178571.1|178481.1|178536.4|178429.9|16
1725265270000|2024-09-02 08:21:10|178580.8|178490.8|178570.1|178480.1|178580.8|178490.8|178566.9|178476.9|16
1725265280000|2024-09-02 08:21:20|178571.7|178481.7|178564.9|178474.9|178572.9|178482.9|178557.6|178467.6|15
1725265290000|2024-09-02 08:21:30|178565.2|178475.2|178567.6|178477.6|178567.6|178477.6|178540.3|178450.3|12
1725265300000|2024-09-02 08:21:40|178566.2|178476.2|178550|178460|178570|178480|178550|178460|12
1725265310000|2024-09-02 08:21:50|178549.7|178459.7|178556|178466|178563.5|178473.5|178546.6|178456.6|13
1725265320000|2024-09-02 08:22:00|178557.7|178467.7|178585.5|178495.5|178585.5|178495.5|178557.7|178467.7|13
1725265330000|2024-09-02 08:22:10|178582.8|178492.8|178588.4|178498.4|178588.4|178498.4|178582.8|178492.8|4
1725265340000|2024-09-02 08:22:20|178591.8|178501.8|178659.4|178569.4|178666.3|178576.3|178591.8|178501.8|9
1725265350000|2024-09-02 08:22:30|178659.7|178569.7|178660.4|178570.4|178660.4|178570.4|178659.7|178569.7|6
1725265360000|2024-09-02 08:22:40|178660.8|178570.8|178660.8|178570.8|178660.8|178570.8|178660.8|178570.8|1
1725265380000|2024-09-02 08:23:00|178666.3|178576.3|178743.7|178653.7|178748.9|178658.9|178666.3|178576.3|10
1725265390000|2024-09-02 08:23:10|178745.9|178655.9|178745.8|178655.8|178746.9|178656.9|178745.8|178655.8|5
1725265400000|2024-09-02 08:23:20|178746.2|178656.2|178691.8|178601.8|178769.2|178679.2|178682.6|178592.6|26
1725265410000|2024-09-02 08:23:30|178694|178604|178683.8|178593.8|178694.8|178604.8|178683.8|178593.8|15
1725265420000|2024-09-02 08:23:40|178688.1|178598.1|178691.4|178601.4|178692.3|178602.3|178686.5|178596.5|14
1725265430000|2024-09-02 08:23:50|178693.3|178603.3|178717.7|178627.7|178717.7|178627.7|178693.3|178603.3|17
1725265440000|2024-09-02 08:24:00|178715.3|178625.3|178735.8|178645.8|178758.4|178668.4|178711.7|178621.7|17
1725265450000|2024-09-02 08:24:10|178721.9|178631.9|178710.9|178620.9|178721.9|178631.9|178706.7|178616.7|15
1725265460000|2024-09-02 08:24:20|178706.8|178616.8|178715.6|178625.6|178723.7|178633.7|178704.1|178614.1|12
1725265470000|2024-09-02 08:24:30|178720|178630|178710.2|178620.2|178720|178630|178708.3|178618.3|15
1725265480000|2024-09-02 08:24:40|178709.8|178619.8|178707.9|178617.9|178709.8|178619.8|178707.1|178617.1|10
1725265490000|2024-09-02 08:24:50|178709|178619|178713.3|178623.3|178715.2|178625.2|178700.3|178610.3|16
1725265500000|2024-09-02 08:25:00|178708.3|178618.3|178680|178590|178710.9|178620.9|178680|178590|16
1725265510000|2024-09-02 08:25:10|178679.8|178589.8|178680.3|178590.3|178680.3|178590.3|178667.3|178577.3|21
1725265520000|2024-09-02 08:25:20|178683.7|178593.7|178704.8|178614.8|178704.8|178614.8|178669.3|178579.3|19
1725265530000|2024-09-02 08:25:30|178705.9|178615.9|178712.1|178622.1|178715.2|178625.2|178701|178611|17
1725265540000|2024-09-02 08:25:40|178715|178625|178711.7|178621.7|178715|178625|178711.7|178621.7|4
1725265550000|2024-09-02 08:25:50|178710.3|178620.3|178709.4|178619.4|178710.3|178620.3|178703.9|178613.9|11
1725265560000|2024-09-02 08:26:00|178712.2|178622.2|178712|178622|178713.4|178623.4|178706.3|178616.3|12
1725265570000|2024-09-02 08:26:10|178709.7|178619.7|178713.3|178623.3|178713.3|178623.3|178700.3|178610.3|10
1725265580000|2024-09-02 08:26:20|178712.7|178622.7|178714.4|178624.4|178717.2|178627.2|178698.8|178608.8|15
1725265590000|2024-09-02 08:26:30|178713|178623|178703|178613|178715.1|178625.1|178702.2|178612.2|17
1725265600000|2024-09-02 08:26:40|178702.3|178612.3|178702.3|178612.3|178708.8|178618.8|178702.3|178612.3|12
1725265610000|2024-09-02 08:26:50|178706.3|178616.3|178709.6|178619.6|178713.8|178623.8|178705.8|178615.8|13
1725265620000|2024-09-02 08:27:00|178705.4|178615.4|178697.7|178607.7|178711.7|178621.7|178697.7|178607.7|7
1725265630000|2024-09-02 08:27:10|178698|178608|178671.8|178581.8|178705.1|178615.1|178671.8|178581.8|6
1725265640000|2024-09-02 08:27:20|178672.6|178582.6|178705.7|178615.7|178726.4|178636.4|178671.8|178581.8|10
1725265650000|2024-09-02 08:27:30|178707.6|178617.6|178707.6|178617.6|178707.6|178617.6|178707.4|178617.4|4
1725265660000|2024-09-02 08:27:40|178707.5|178617.5|178707.6|178617.6|178707.6|178617.6|178707.5|178617.5|2
1725265670000|2024-09-02 08:27:50|178707.7|178617.7|178709|178619|178711.4|178621.4|178706.8|178616.8|10
1725265690000|2024-09-02 08:28:10|178709.1|178619.1|178709.1|178619.1|178709.1|178619.1|178709.1|178619.1|1
1725265700000|2024-09-02 08:28:20|178706|178616|178719.3|178629.3|178722.2|178632.2|178706|178616|6
1725265710000|2024-09-02 08:28:30|178719|178629|178719|178629|178719|178629|178718.7|178628.7|4
1725265720000|2024-09-02 08:28:40|178719.2|178629.2|178719.5|178629.5|178719.5|178629.5|178719.1|178629.1|3
1725265730000|2024-09-02 08:28:50|178719|178629|178704.3|178614.3|178719|178629|178704.3|178614.3|3
1725265740000|2024-09-02 08:29:00|178704.4|178614.4|178707.9|178617.9|178707.9|178617.9|178704.4|178614.4|4
1725265750000|2024-09-02 08:29:10|178707.8|178617.8|178732.5|178602.5|178732.5|178621.7|178706.9|178602.5|6
1725265760000|2024-09-02 08:29:20|178732.6|178602.6|178707.3|178617.3|178745.1|178617.3|178707.3|178602.6|5
1725265770000|2024-09-02 08:29:30|178707.5|178617.5|178706.7|178616.7|178707.5|178617.5|178706.7|178616.7|4
1725265780000|2024-09-02 08:29:40|178706.6|178616.6|178706.8|178616.8|178712|178622|178706.6|178616.6|7
1725265790000|2024-09-02 08:29:50|178707|178617|178740.2|178610.2|178740.2|178617.1|178707|178610.2|3
1725265800000|2024-09-02 08:30:00|178738.2|178608.2|178703.9|178613.9|178740.2|178620.8|178703.9|178608.2|11
1725265810000|2024-09-02 08:30:10|178700.9|178610.9|178707.5|178617.5|178707.5|178617.5|178700.9|178610.9|5
1725265820000|2024-09-02 08:30:20|178711.9|178621.9|178676.9|178586.9|178711.9|178621.9|178676.6|178586.6|19
1725265830000|2024-09-02 08:30:30|178677.1|178587.1|178686.7|178596.7|178687|178597|178677.1|178587.1|16
1725265840000|2024-09-02 08:30:40|178686.8|178596.8|178687.1|178597.1|178687.4|178597.4|178681.6|178591.6|11
1725265850000|2024-09-02 08:30:50|178687.2|178597.2|178687|178597|178687.5|178597.5|178683.2|178593.2|12
1725265860000|2024-09-02 08:31:00|178686.9|178596.9|178676.8|178586.8|178687.8|178597.8|178676.8|178586.8|12
1725265870000|2024-09-02 08:31:10|178678.6|178588.6|178662.1|178572.1|178681.3|178591.3|178662.1|178572.1|12
1725265880000|2024-09-02 08:31:20|178664.3|178574.3|178677.4|178587.4|178677.4|178587.4|178664.3|178574.3|11
1725265890000|2024-09-02 08:31:30|178677.5|178587.5|178678.4|178588.4|178678.4|178588.4|178677.5|178587.5|7
1725265910000|2024-09-02 08:31:50|178679.3|178589.3|178682.2|178592.2|178683.1|178593.1|178677.2|178587.2|16
1725265920000|2024-09-02 08:32:00|178683.9|178593.9|178720.6|178630.6|178723.4|178633.4|178683.9|178593.9|16
1725265930000|2024-09-02 08:32:10|178718.5|178628.5|178703.1|178613.1|178723.7|178633.7|178703.1|178613.1|8
1725265940000|2024-09-02 08:32:20|178708.6|178618.6|178706.7|178616.7|178708.6|178618.6|178705.1|178615.1|3
1725265950000|2024-09-02 08:32:30|178702.4|178612.4|178704.1|178614.1|178709.7|178619.7|178702.4|178612.4|4
1725265960000|2024-09-02 08:32:40|178701.3|178611.3|178719|178629|178720.2|178630.2|178688.1|178598.1|12
1725265970000|2024-09-02 08:32:50|178713.5|178623.5|178713.6|178623.6|178713.6|178623.6|178713.5|178623.5|2
1725265980000|2024-09-02 08:33:00|178711.5|178621.5|178721.6|178631.6|178721.6|178631.6|178711.5|178621.5|4
1725265990000|2024-09-02 08:33:10|178720.7|178630.7|178719|178629|178721.6|178631.6|178712.9|178622.9|8
1725266000000|2024-09-02 08:33:20|178713.8|178623.8|178719|178629|178719|178629|178711.3|178621.3|8
1725266010000|2024-09-02 08:33:30|178715.6|178625.6|178721.8|178631.8|178721.8|178631.8|178715.6|178625.6|5
1725266020000|2024-09-02 08:33:40|178724|178634|178803.9|178713.9|178804.1|178714.1|178722.6|178632.6|8
1725266030000|2024-09-02 08:33:50|178799.8|178709.8|178804.6|178714.6|178804.6|178714.6|178797.2|178707.2|8
1725266040000|2024-09-02 08:34:00|178807.1|178717.1|178805.4|178715.4|178807.1|178717.1|178804.7|178714.7|6
1725266050000|2024-09-02 08:34:10|178805.3|178715.3|178805.1|178715.1|178805.3|178715.3|178805.1|178715.1|4
1725266060000|2024-09-02 08:34:20|178805.2|178715.2|178809.2|178719.2|178809.7|178719.7|178805.1|178715.1|9
1725266070000|2024-09-02 08:34:30|178810.8|178720.8|178811.4|178721.4|178811.6|178721.6|178810.8|178720.8|4
1725266080000|2024-09-02 08:34:40|178811.1|178721.1|178803.2|178713.2|178811.6|178721.6|178796.1|178706.1|6
1725266090000|2024-09-02 08:34:50|178803.3|178713.3|178803.3|178713.3|178803.3|178713.3|178803.3|178713.3|1
1725266100000|2024-09-02 08:35:00|178803.6|178713.6|178802.9|178712.9|178804.3|178714.3|178802.2|178712.2|6
1725266110000|2024-09-02 08:35:10|178803.5|178713.5|178818.2|178728.2|178818.2|178728.2|178803.5|178713.5|9
1725266120000|2024-09-02 08:35:20|178817|178727|178806.8|178716.8|178817|178727|178803|178713|13
1725266130000|2024-09-02 08:35:30|178808.1|178718.1|178808.3|178718.3|178808.4|178718.4|178806.8|178716.8|9
1725266140000|2024-09-02 08:35:40|178808.4|178718.4|178805.4|178715.4|178808.9|178718.9|178803.5|178713.5|19
1725266150000|2024-09-02 08:35:50|178854.8|178764.8|178874.7|178784.7|178875.5|178785.5|178854.8|178764.8|9
1725266160000|2024-09-02 08:36:00|178874.5|178784.5|178874.6|178784.6|178874.6|178784.6|178874.5|178784.5|2
1725266170000|2024-09-02 08:36:10|178874.9|178784.9|178949.1|178859.1|178949.1|178859.1|178874.9|178784.9|13
1725266180000|2024-09-02 08:36:20|178945.4|178855.4|178949.1|178859.1|178950.5|178860.5|178945.3|178855.3|12
1725266190000|2024-09-02 08:36:30|178945.4|178855.4|178992.4|178902.4|178992.4|178902.4|178945.4|178855.4|16
1725266200000|2024-09-02 08:36:40|178993.3|178903.3|178996.5|178906.5|179012.5|178922.5|178987.9|178897.9|17
1725266210000|2024-09-02 08:36:50|178996.2|178906.2|179001.4|178911.4|179014|178924|178987.8|178897.8|25
1725266220000|2024-09-02 08:37:00|179001|178911|179005.1|178915.1|179008.7|178918.7|178996.8|178906.8|16
1725266230000|2024-09-02 08:37:10|179010|178920|179004|178914|179010.7|178920.7|179000|178910|10
1725266240000|2024-09-02 08:37:20|179009.2|178919.2|178999.2|178909.2|179009.7|178919.7|178999.2|178909.2|7
1725266250000|2024-09-02 08:37:30|178993.3|178903.3|179006.9|178916.9|179016.3|178926.3|178924.4|178834.4|14
1725266260000|2024-09-02 08:37:40|179006.6|178916.6|179007.1|178917.1|179007.1|178917.1|179006.6|178916.6|2
1725266270000|2024-09-02 08:37:50|179010.7|178920.7|179023.6|178933.6|179026.8|178936.8|179010.7|178920.7|8
1725266280000|2024-09-02 08:38:00|179020.9|178930.9|179003.6|178913.6|179020.9|178930.9|179001.6|178911.6|8
1725266290000|2024-09-02 08:38:10|178991.5|178901.5|179005.8|178915.8|179005.8|178915.8|178990.4|178900.4|8
1725266300000|2024-09-02 08:38:20|179002.4|178912.4|179004|178914|179015.5|178925.5|179002.4|178912.4|10
1725266310000|2024-09-02 08:38:30|179003.3|178913.3|179015.3|178925.3|179020.9|178930.9|178999.8|178909.8|12
1725266320000|2024-09-02 08:38:40|179012.4|178922.4|179001.6|178911.6|179012.4|178922.4|179001.6|178911.6|13
1725266330000|2024-09-02 08:38:50|179001|178911|179002|178912|179002|178912|179001|178911|2
1725266340000|2024-09-02 08:39:00|179001|178911|178993.4|178903.4|179001|178911|178993.4|178903.4|5
1725266350000|2024-09-02 08:39:10|178993.5|178903.5|178996.4|178906.4|178996.4|178906.4|178992.6|178902.6|14
1725266360000|2024-09-02 08:39:20|178996.9|178906.9|178997.5|178907.5|178997.5|178907.5|178993.2|178903.2|5
1725266370000|2024-09-02 08:39:30|178998.3|178908.3|179016.4|178926.4|179017|178927|178998.3|178908.3|10
1725266380000|2024-09-02 08:39:40|179015.7|178925.7|179015.8|178925.8|179016.7|178926.7|179013|178923|7
1725266390000|2024-09-02 08:39:50|179016.7|178926.7|179013.9|178923.9|179017.4|178927.4|179013.8|178923.8|12
1725266400000|2024-09-02 08:40:00|179015.3|178925.3|179012.6|178922.6|179015.4|178925.4|179006.9|178916.9|13
1725266410000|2024-09-02 08:40:10|179009.3|178919.3|179006.5|178916.5|179012.4|178922.4|179006.5|178916.5|4
1725266420000|2024-09-02 08:40:20|179004.4|178914.4|179022.1|178932.1|179024.5|178934.5|179001|178911|8
1725266430000|2024-09-02 08:40:30|179023.5|178933.5|178918.3|178828.3|179023.5|178933.5|178902.1|178812.1|22
1725266440000|2024-09-02 08:40:40|178916.8|178826.8|178929.8|178839.8|178929.8|178839.8|178904.1|178814.1|17
1725266450000|2024-09-02 08:40:50|178926.6|178836.6|178905.1|178815.1|178926.6|178836.6|178905.1|178815.1|8
1725266460000|2024-09-02 08:41:00|178903.6|178813.6|178883.1|178793.1|178903.6|178813.6|178879|178789|16
1725266470000|2024-09-02 08:41:10|178883.3|178793.3|178909.7|178819.7|178910.2|178820.2|178883.3|178793.3|14
1725266480000|2024-09-02 08:41:20|178903.9|178813.9|178904.7|178814.7|178907.5|178817.5|178897.5|178807.5|21
1725266490000|2024-09-02 08:41:30|178908.9|178818.9|178904.5|178814.5|178908.9|178818.9|178899.5|178809.5|14
1725266500000|2024-09-02 08:41:40|178903|178813|178904.6|178814.6|178908.1|178818.1|178903|178813|10
1725266510000|2024-09-02 08:41:50|178907.9|178817.9|178908.1|178818.1|178908.1|178818.1|178907.9|178817.9|2
1725266520000|2024-09-02 08:42:00|178908.2|178818.2|178909.8|178819.8|178911|178821|178905.6|178815.6|7
1725266530000|2024-09-02 08:42:10|178909.9|178819.9|178907.5|178817.5|178909.9|178819.9|178906.3|178816.3|7
1725266540000|2024-09-02 08:42:20|178907.7|178817.7|178907.5|178817.5|178914.2|178824.2|178907.2|178817.2|11
1725266550000|2024-09-02 08:42:30|178907.7|178817.7|178906.5|178816.5|178907.7|178817.7|178893.6|178803.6|16
1725266560000|2024-09-02 08:42:40|178907.3|178817.3|178900.5|178810.5|178907.3|178817.3|178898.7|178808.7|7
1725266580000|2024-09-02 08:43:00|178904.6|178814.6|178975.7|178885.7|178990.2|178900.2|178904.6|178814.6|17
1725266590000|2024-09-02 08:43:10|178978.7|178888.7|178989.4|178899.4|178991.5|178901.5|178978.7|178888.7|14
1725266600000|2024-09-02 08:43:20|178986.4|178896.4|178978.3|178888.3|178989|178899|178977.7|178887.7|10
1725266610000|2024-09-02 08:43:30|178987.6|178897.6|178987.2|178897.2|178991.2|178901.2|178984.7|178894.7|12
1725266620000|2024-09-02 08:43:40|178987|178897|178986.1|178896.1|178990.3|178900.3|178983.7|178893.7|13
1725266630000|2024-09-02 08:43:50|178985.7|178895.7|178988.8|178898.8|178993|178903|178978.6|178888.6|13
1725266640000|2024-09-02 08:44:00|178992.7|178902.7|178992.1|178902.1|178993.9|178903.9|178983.7|178893.7|16
1725266650000|2024-09-02 08:44:10|178995.3|178905.3|178995|178905|178995.7|178905.7|178992.5|178902.5|15
1725266660000|2024-09-02 08:44:20|178994.7|178904.7|178973.1|178883.1|178994.9|178904.9|178968|178878|12
1725266670000|2024-09-02 08:44:30|178973.9|178883.9|178977.9|178887.9|178990.1|178900.1|178970.7|178880.7|8
1725266680000|2024-09-02 08:44:40|178976.1|178886.1|178970.5|178880.5|178976.1|178886.1|178970.5|178880.5|5
1725266690000|2024-09-02 08:44:50|178972.1|178882.1|179022.8|178932.8|179024|178934|178970.8|178880.8|11
1725266700000|2024-09-02 08:45:00|179019.4|178929.4|179013.4|178923.4|179026.4|178936.4|179001.5|178911.5|12
1725266710000|2024-09-02 08:45:10|179010.8|178920.8|179018.7|178928.7|179023.7|178933.7|179002.6|178912.6|17
1725266720000|2024-09-02 08:45:20|179017.4|178927.4|179024.8|178934.8|179025.2|178935.2|179016.9|178926.9|12
1725266730000|2024-09-02 08:45:30|179056.7|178966.7|179085.9|178995.9|179087.6|178997.6|179056.7|178966.7|9
1725266740000|2024-09-02 08:45:40|179087.5|178997.5|179009.2|178919.2|179090|179000|178990.3|178900.3|21
1725266750000|2024-09-02 08:45:50|179010|178920|179003.9|178913.9|179010|178920|178994.6|178904.6|13
1725266760000|2024-09-02 08:46:00|179004|178914|179034.3|178904.3|179034.5|178920.6|179001.4|178904.3|13
1725266770000|2024-09-02 08:46:10|179029.4|178899.4|179034.2|178904.2|179034.2|178904.2|179027.8|178897.8|21
1725266780000|2024-09-02 08:46:20|179034.3|178904.3|179069.7|178939.7|179071.8|178941.8|179034.3|178904.3|11
1725266790000|2024-09-02 08:46:30|179071.3|178941.3|179070.3|178940.3|179072.4|178942.4|179070.3|178940.3|4
1725266800000|2024-09-02 08:46:40|179045.9|178915.9|179039.6|178909.6|179045.9|178915.9|179038.7|178908.7|20
1725266810000|2024-09-02 08:46:50|179041.8|178911.8|179030.8|178900.8|179041.8|178911.8|179023.6|178893.6|24
1725266820000|2024-09-02 08:47:00|179030.9|178900.9|179032.3|178902.3|179032.3|178902.3|179027.5|178897.5|15
1725266830000|2024-09-02 08:47:10|179032.4|178902.4|179033.6|178903.6|179034|178904|179027.2|178897.2|17
1725266840000|2024-09-02 08:47:20|179033.2|178903.2|179035.7|178905.7|179038.3|178908.3|179027.8|178897.8|14
1725266850000|2024-09-02 08:47:30|179036.2|178906.2|179014.7|178884.7|179037.6|178923.2|178990.7|178880.1|21
1725266860000|2024-09-02 08:47:40|179014.8|178884.8|179032.3|178902.3|179032.3|178902.3|179012.2|178882.2|13
1725266870000|2024-09-02 08:47:50|179034.2|178904.2|179036.9|178906.9|179039.1|178909.1|179034.2|178904.2|21
1725266880000|2024-09-02 08:48:00|179038.6|178908.6|179050.7|178920.7|179051.9|178921.9|179035.2|178905.2|20
1725266890000|2024-09-02 08:48:10|179049.7|178919.7|179057.8|178927.8|179059.5|178929.5|179049.2|178919.2|13
1725266900000|2024-09-02 08:48:20|179057.5|178927.5|179057.6|178927.6|179057.9|178927.9|179057.1|178927.1|8
1725266910000|2024-09-02 08:48:30|179057.4|178927.4|179077.9|178947.9|179077.9|178947.9|179055.2|178925.2|12
1725266920000|2024-09-02 08:48:40|179078|178948|179070.1|178940.1|179079.4|178949.4|179070.1|178940.1|7
1725266930000|2024-09-02 08:48:50|179069.1|178939.1|179062.2|178932.2|179071.3|178941.3|179061|178931|10
1725266940000|2024-09-02 08:49:00|179063|178933|179059.5|178929.5|179071.4|178941.4|179058.6|178928.6|10
1725266950000|2024-09-02 08:49:10|179059.3|178929.3|179058.6|178968.6|179065.5|178968.6|179053.8|178929.3|8
1725266960000|2024-09-02 08:49:20|179067|178977|179056|178966|179089.9|178999.9|179036.4|178946.4|23
1725266970000|2024-09-02 08:49:30|179055.9|178965.9|179055.8|178965.8|179056.7|178966.7|179055.8|178965.8|4
1725266980000|2024-09-02 08:49:40|179056.1|178966.1|179108|179018|179130.3|179020.9|179056.1|178966.1|21
1725266990000|2024-09-02 08:49:50|179109.3|179019.3|179104.9|179014.9|179109.5|179019.5|179103.8|179013.8|21
1725267000000|2024-09-02 08:50:00|179105.6|179015.6|179050.7|178960.7|179109.5|179019.5|179049.3|178959.3|12
1725267010000|2024-09-02 08:50:10|179045.8|178955.8|179059.8|178969.8|179059.8|178969.8|179045.3|178955.3|7
1725267020000|2024-09-02 08:50:20|179051.3|178961.3|179095|179005|179095|179005|179051.3|178961.3|17
1725267030000|2024-09-02 08:50:30|179090|179000|179078.7|178988.7|179090|179000|179058.4|178968.4|12
1725267040000|2024-09-02 08:50:40|179068.5|178978.5|179078.4|178988.4|179078.4|178988.4|179068.5|178978.5|6
1725267050000|2024-09-02 08:50:50|179072.4|178982.4|179081.4|178991.4|179081.4|178991.4|179072.4|178982.4|5
1725267060000|2024-09-02 08:51:00|179081.8|178991.8|179077.9|178987.9|179083.7|178993.7|179077.9|178987.9|7
1725267070000|2024-09-02 08:51:10|179078.1|178988.1|179092.8|179002.8|179092.8|179002.8|179075.3|178985.3|9
1725267080000|2024-09-02 08:51:20|179080.9|178990.9|179080.6|178990.6|179080.9|178990.9|179080.6|178990.6|2
1725267090000|2024-09-02 08:51:30|179080.3|178990.3|179078.1|178988.1|179080.3|178990.3|179078.1|178988.1|4
1725267100000|2024-09-02 08:51:40|179079.4|178989.4|179056.6|178966.6|179080.6|178990.6|179056.4|178966.4|15
1725267110000|2024-09-02 08:51:50|179063.3|178973.3|179088.6|178998.6|179088.6|178998.6|179023.5|178933.5|16
1725267120000|2024-09-02 08:52:00|179076.7|178986.7|179081.9|178991.9|179085.2|178995.2|179072.7|178982.7|18
1725267130000|2024-09-02 08:52:10|179083.6|178993.6|179077.4|178987.4|179089.5|178999.5|179076.9|178986.9|10
1725267140000|2024-09-02 08:52:20|179079.8|178989.8|179068.9|178978.9|179079.8|178989.8|179067.9|178977.9|15
1725267150000|2024-09-02 08:52:30|179058.8|178968.8|179073.3|178983.3|179073.3|178983.3|179056.8|178966.8|8
1725267160000|2024-09-02 08:52:40|179075.9|178985.9|179074.2|178984.2|179080.3|178990.3|179072.4|178982.4|11
1725267170000|2024-09-02 08:52:50|179082.9|178992.9|179078.1|178988.1|179082.9|178992.9|179075.6|178985.6|8
1725267180000|2024-09-02 08:53:00|179077.5|178987.5|179086|178996|179086|178996|179077.5|178987.5|5
1725267190000|2024-09-02 08:53:10|179085|178995|179082.2|178992.2|179085|178995|179082.2|178992.2|2
1725267200000|2024-09-02 08:53:20|179091.9|179001.9|179110.6|178980.6|179110.6|179004.5|179088.2|178980.6|8
1725267210000|2024-09-02 08:53:30|179111.2|178981.2|179090.1|179000.1|179111.6|179002.9|179090.1|178971.8|8
1725267220000|2024-09-02 08:53:40|179092.6|179002.6|179077.4|178987.4|179092.6|179002.6|179070.8|178980.8|5
1725267230000|2024-09-02 08:53:50|179070.8|178980.8|179083.6|178993.6|179083.6|178993.6|179070.8|178980.8|5
1725267240000|2024-09-02 08:54:00|179085.6|178995.6|179055.7|178965.7|179085.6|178995.6|179053.9|178963.9|13
1725267250000|2024-09-02 08:54:10|179054.7|178964.7|179054.4|178964.4|179054.8|178964.8|179054.4|178964.4|5
1725267260000|2024-09-02 08:54:20|179054.2|178964.2|179040|178950|179054.2|178964.2|179038.9|178948.9|8
1725267270000|2024-09-02 08:54:30|179036.6|178946.6|179034.1|178944.1|179041|178951|179034.1|178944.1|7
1725267280000|2024-09-02 08:54:40|179027.5|178937.5|179037.7|178947.7|179042.5|178952.5|179027.5|178937.5|8
1725267290000|2024-09-02 08:54:50|179039.5|178949.5|179037.5|178947.5|179039.5|178949.5|179032.4|178942.4|6
1725267300000|2024-09-02 08:55:00|179033.4|178943.4|179058.2|178968.2|179058.2|178968.2|179027.4|178937.4|9
1725267310000|2024-09-02 08:55:10|179059.7|178969.7|179060.9|178970.9|179062.9|178972.9|179059.7|178969.7|5
1725267320000|2024-09-02 08:55:20|179062.1|178972.1|179078.1|178988.1|179078.1|178988.1|179048.4|178958.4|16
1725267330000|2024-09-02 08:55:30|179079.7|178989.7|179084.1|178994.1|179107.1|179017.1|179069.7|178979.7|11
1725267340000|2024-09-02 08:55:40|179083.3|178993.3|178975.6|178885.6|179089.2|178999.2|178965.4|178875.4|20
1725267350000|2024-09-02 08:55:50|178977.2|178887.2|179068.9|178978.9|179084.4|178994.4|178977.2|178887.2|13
1725267360000|2024-09-02 08:56:00|179063.3|178973.3|179039.2|178949.2|179067.8|178977.8|179039.2|178949.2|9
1725267370000|2024-09-02 08:56:10|179039.8|178949.8|178887.2|178797.2|179047.4|178957.4|178887.2|178797.2|20
1725267380000|2024-09-02 08:56:20|178885.1|178795.1|178847.9|178757.9|178885.1|178795.1|178841.9|178751.9|26
1725267390000|2024-09-02 08:56:30|178848.5|178758.5|178868.2|178778.2|178876.3|178786.3|178848.5|178758.5|21
1725267400000|2024-09-02 08:56:40|178872.2|178782.2|178876.1|178786.1|178889.9|178799.9|178872.2|178782.2|20
1725267410000|2024-09-02 08:56:50|178873.6|178783.6|178872.8|178782.8|178878.3|178788.3|178871|178781|25
1725267420000|2024-09-02 08:57:00|178871.3|178781.3|178875.1|178785.1|178877.3|178787.3|178870.8|178780.8|23
1725267430000|2024-09-02 08:57:10|178864.5|178774.5|178843.5|178753.5|178865.4|178775.4|178843.5|178753.5|7
1725267440000|2024-09-02 08:57:20|178841.3|178751.3|178825.3|178735.3|178841.3|178751.3|178799.8|178709.8|24
1725267450000|2024-09-02 08:57:30|178830.8|178740.8|178819.9|178729.9|178846.6|178756.6|178819.9|178729.9|17
1725267460000|2024-09-02 08:57:40|178819.3|178729.3|178830.7|178740.7|178830.8|178740.8|178817.9|178727.9|14
1725267470000|2024-09-02 08:57:50|178826.1|178736.1|178828.4|178738.4|178830.7|178740.7|178824.8|178734.8|8
1725267480000|2024-09-02 08:58:00|178826.9|178736.9|178844.5|178754.5|178844.6|178754.6|178826.9|178736.9|7
1725267490000|2024-09-02 08:58:10|178854.9|178764.9|178849.5|178759.5|178855.2|178765.2|178844.7|178754.7|31
1725267500000|2024-09-02 08:58:20|178849.6|178759.6|178869.5|178779.5|178870|178780|178843.1|178753.1|23
1725267510000|2024-09-02 08:58:30|178867.1|178777.1|178865.6|178775.6|178867.1|178777.1|178865.6|178775.6|10
1725267520000|2024-09-02 08:58:40|178863.3|178773.3|178863.1|178773.1|178864.3|178774.3|178851.9|178761.9|19
1725267530000|2024-09-02 08:58:50|178864.7|178774.7|178851.8|178761.8|178866.6|178776.6|178851.8|178761.8|11
1725267540000|2024-09-02 08:59:00|178848.9|178758.9|178777.8|178687.8|178848.9|178758.9|178777.8|178687.8|14
1725267550000|2024-09-02 08:59:10|178778.6|178688.6|178772.8|178682.8|178778.6|178688.6|178760.4|178670.4|13
1725267560000|2024-09-02 08:59:20|178774.7|178684.7|178775|178685|178775.3|178685.3|178766.3|178676.3|10
1725267570000|2024-09-02 08:59:30|178775.7|178685.7|178780.3|178690.3|178785.5|178695.5|178772.1|178682.1|22
1725267580000|2024-09-02 08:59:40|178779.3|178689.3|178782.7|178692.7|178792.3|178702.3|178772.4|178682.4|22
1725267590000|2024-09-02 08:59:50|178784.5|178694.5|178796.6|178666.6|178796.6|178699.7|178763.5|178666.6|16
1725267600000|2024-09-02 09:00:00|178797.6|178667.6|178794.1|178704.1|178797.6|178707.4|178778.5|178667.6|18
1725267610000|2024-09-02 09:00:10|178794.8|178704.8|178794.9|178704.9|178796.2|178706.2|178794.8|178704.8|7
1725267620000|2024-09-02 09:00:20|178794.4|178704.4|178787.1|178697.1|178795.6|178705.6|178783.3|178693.3|17
1725267630000|2024-09-02 09:00:30|178791.2|178701.2|178787.7|178697.7|178792.4|178702.4|178787.1|178697.1|7
1725267640000|2024-09-02 09:00:40|178789.4|178699.4|178782.9|178692.9|178791.1|178701.1|178782.9|178692.9|10
1725267650000|2024-09-02 09:00:50|178794.4|178704.4|178845.5|178755.5|178861.1|178771.1|178794.4|178704.4|20
1725267660000|2024-09-02 09:01:00|178843.7|178753.7|178858|178768|178879.5|178789.5|178843.3|178753.3|20
1725267670000|2024-09-02 09:01:10|178860.3|178770.3|178890.2|178800.2|178896.9|178806.9|178847.2|178757.2|12
1725267680000|2024-09-02 09:01:20|178891.6|178801.6|178896.9|178806.9|178899.7|178809.7|178890.2|178800.2|13
1725267690000|2024-09-02 09:01:30|178894.1|178804.1|178910.3|178820.3|178914.6|178824.6|178888.5|178798.5|14
1725267700000|2024-09-02 09:01:40|178899.6|178809.6|178916.2|178826.2|178916.2|178826.2|178895.8|178805.8|8
1725267710000|2024-09-02 09:01:50|178918.2|178828.2|178903.2|178813.2|178918.3|178828.3|178903.2|178813.2|8
1725267720000|2024-09-02 09:02:00|178912|178822|178905.3|178815.3|178912|178822|178896.5|178806.5|4
1725267730000|2024-09-02 09:02:10|178904.6|178814.6|178904.5|178814.5|178904.6|178814.6|178904.5|178814.5|2
1725267740000|2024-09-02 09:02:20|178904.6|178814.6|178903.2|178813.2|178913.4|178823.4|178898.4|178808.4|9
1725267750000|2024-09-02 09:02:30|178899|178809|178914.4|178824.4|178914.4|178824.4|178899|178809|3
1725267760000|2024-09-02 09:02:40|178913.4|178823.4|178894|178804|178913.4|178823.4|178894|178804|11
1725267770000|2024-09-02 09:02:50|178897.5|178807.5|178904.3|178814.3|178911.5|178821.5|178897.5|178807.5|11
1725267780000|2024-09-02 09:03:00|178903.6|178813.6|178903.3|178813.3|178903.6|178813.6|178903.1|178813.1|3
1725267790000|2024-09-02 09:03:10|178902.6|178812.6|178901.4|178811.4|178902.6|178812.6|178898.3|178808.3|7
1725267800000|2024-09-02 09:03:20|178902|178812|178898.2|178808.2|178902|178812|178898.2|178808.2|6
1725267810000|2024-09-02 09:03:30|178898.7|178808.7|178916.5|178826.5|178929.7|178839.7|178897.7|178807.7|6
1725267820000|2024-09-02 09:03:40|178916.6|178826.6|178917.4|178827.4|178917.4|178827.4|178916.6|178826.6|4
1725267830000|2024-09-02 09:03:50|178917.7|178827.7|178908.2|178818.2|178920.6|178830.6|178892.4|178802.4|13
1725267840000|2024-09-02 09:04:00|178909.4|178819.4|178923.8|178833.8|178924.5|178834.5|178909.4|178819.4|15
1725267850000|2024-09-02 09:04:10|178924|178834|178927.7|178837.7|178940.5|178850.5|178920.8|178830.8|16
1725267860000|2024-09-02 09:04:20|178929.9|178839.9|178946.9|178856.9|178946.9|178856.9|178929.9|178839.9|11
1725267870000|2024-09-02 09:04:30|178944.9|178854.9|178945.4|178855.4|178945.4|178855.4|178944.9|178854.9|2
1725267880000|2024-09-02 09:04:40|178943.5|178853.5|178942|178852|178943.5|178853.5|178942|178852|4
1725267890000|2024-09-02 09:04:50|178942.7|178852.7|178943.5|178853.5|178944.6|178854.6|178942.7|178852.7|3
1725267900000|2024-09-02 09:05:00|178944.6|178854.6|178943.3|178853.3|178945.5|178855.5|178943.3|178853.3|6
1725267910000|2024-09-02 09:05:10|178943.2|178853.2|178942.6|178852.6|178943.2|178853.2|178942.6|178852.6|2
1725267920000|2024-09-02 09:05:20|178944.5|178854.5|178891.7|178801.7|178949.6|178859.6|178888.9|178798.9|10
1725267930000|2024-09-02 09:05:30|178891|178801|178892.2|178802.2|178892.2|178802.2|178889.7|178799.7|4
1725267940000|2024-09-02 09:05:40|178891.7|178801.7|178890.3|178800.3|178891.7|178801.7|178890.3|178800.3|3
1725267950000|2024-09-02 09:05:50|178890.4|178800.4|178912.3|178822.3|178912.3|178822.3|178890.4|178800.4|5
1725267960000|2024-09-02 09:06:00|178912.6|178822.6|178921.3|178831.3|178932.6|178842.6|178911|178821|11
1725267970000|2024-09-02 09:06:10|178920|178830|178901.6|178811.6|178920|178830|178901.6|178811.6|12
1725267980000|2024-09-02 09:06:20|178898|178808|178900.1|178810.1|178901|178811|178897.4|178807.4|6
1725267990000|2024-09-02 09:06:30|178897.4|178807.4|178888.7|178798.7|178897.4|178807.4|178888.7|178798.7|4
1725268000000|2024-09-02 09:06:40|178886.6|178796.6|178886.6|178796.6|178886.6|178796.6|178886.6|178796.6|1
1725268010000|2024-09-02 09:06:50|178887.6|178797.6|178882.6|178792.6|178887.6|178797.6|178882.6|178792.6|7
1725268020000|2024-09-02 09:07:00|178884.8|178794.8|178861.8|178771.8|178884.8|178794.8|178860|178770|5
1725268030000|2024-09-02 09:07:10|178860.7|178770.7|178859.4|178769.4|178862.1|178772.1|178859.4|178769.4|3
1725268040000|2024-09-02 09:07:20|178858.2|178768.2|178857.2|178767.2|178858.2|178768.2|178857.2|178767.2|2
1725268050000|2024-09-02 09:07:30|178805.6|178715.6|178794.7|178704.7|178805.6|178715.6|178794.7|178704.7|3
1725268060000|2024-09-02 09:07:40|178794.5|178704.5|178792.3|178702.3|178794.5|178704.5|178791.9|178701.9|5
1725268070000|2024-09-02 09:07:50|178789.5|178699.5|178789.5|178699.5|178789.5|178699.5|178789.5|178699.5|1
1725268080000|2024-09-02 09:08:00|178788.3|178698.3|178790|178700|178790|178700|178787.8|178697.8|5
1725268090000|2024-09-02 09:08:10|178789.8|178699.8|178789.9|178699.9|178790.1|178700.1|178789.8|178699.8|3
1725268100000|2024-09-02 09:08:20|178790.3|178700.3|178799.3|178709.3|178804.1|178714.1|178790.3|178700.3|12
1725268110000|2024-09-02 09:08:30|178797.8|178707.8|178797.7|178707.7|178799.3|178709.3|178793.3|178703.3|8
1725268120000|2024-09-02 09:08:40|178798.2|178708.2|178794.3|178704.3|178799.7|178709.7|178794.1|178704.1|8
1725268130000|2024-09-02 09:08:50|178794.2|178704.2|178794.2|178704.2|178794.2|178704.2|178794.2|178704.2|1
1725268140000|2024-09-02 09:09:00|178795.2|178705.2|178796.6|178706.6|178799.8|178709.8|178795.2|178705.2|5
1725268150000|2024-09-02 09:09:10|178792|178702|178796.7|178706.7|178798.7|178708.7|178789.2|178699.2|9
1725268160000|2024-09-02 09:09:20|178792.1|178702.1|178792|178702|178792.1|178702.1|178792|178702|2
1725268170000|2024-09-02 09:09:30|178787.1|178697.1|178791.2|178701.2|178791.2|178701.2|178787.1|178697.1|5
1725268180000|2024-09-02 09:09:40|178789.6|178699.6|178786.4|178696.4|178789.6|178699.6|178786.4|178696.4|5
1725268190000|2024-09-02 09:09:50|178784.8|178694.8|178785.4|178695.4|178787|178697|178782.8|178692.8|11
1725268200000|2024-09-02 09:10:00|178786.5|178696.5|178786.9|178696.9|178789.9|178699.9|178786.5|178696.5|7
1725268210000|2024-09-02 09:10:10|178789.9|178699.9|178790.3|178700.3|178790.3|178700.3|178786.9|178696.9|4
1725268220000|2024-09-02 09:10:20|178787.2|178697.2|178786.6|178696.6|178790.3|178700.3|178786.6|178696.6|6
1725268230000|2024-09-02 09:10:30|178781.6|178691.6|178784.1|178694.1|178785.4|178695.4|178781.6|178691.6|4
1725268240000|2024-09-02 09:10:40|178786.3|178696.3|178786.3|178696.3|178786.3|178696.3|178786.3|178696.3|1
1725268250000|2024-09-02 09:10:50|178785|178695|178785|178695|178785|178695|178785|178695|1
1725268260000|2024-09-02 09:11:00|178782.5|178692.5|178798.7|178708.7|178805.2|178715.2|178782.5|178692.5|11
1725268270000|2024-09-02 09:11:10|178796.6|178706.6|178780.4|178690.4|178796.6|178706.6|178780.4|178690.4|7
1725268280000|2024-09-02 09:11:20|178778.9|178688.9|178779.4|178689.4|178779.4|178689.4|178778.8|178688.8|3
1725268290000|2024-09-02 09:11:30|178782|178692|178790.2|178700.2|178798.6|178708.6|178782|178692|7
1725268300000|2024-09-02 09:11:40|178789.6|178699.6|178786.9|178696.9|178789.6|178699.6|178786.8|178696.8|8
1725268310000|2024-09-02 09:11:50|178788.3|178698.3|178788.3|178698.3|178788.3|178698.3|178788.3|178698.3|1
1725268320000|2024-09-02 09:12:00|178793.7|178703.7|178816.3|178726.3|178816.3|178726.3|178793.7|178703.7|5
1725268330000|2024-09-02 09:12:10|178809.1|178719.1|178799.8|178709.8|178811.3|178721.3|178799.8|178709.8|9
1725268340000|2024-09-02 09:12:20|178803.5|178713.5|178797.1|178707.1|178803.5|178713.5|178797.1|178707.1|4
1725268350000|2024-09-02 09:12:30|178796.1|178706.1|178796.1|178706.1|178801|178711|178796.1|178706.1|3
1725268360000|2024-09-02 09:12:40|178800.8|178710.8|178796.1|178706.1|178801.1|178711.1|178796.1|178706.1|6
1725268370000|2024-09-02 09:12:50|178802.4|178712.4|178802.7|178712.7|178805.3|178715.3|178797.7|178707.7|7
1725268380000|2024-09-02 09:13:00|178802.6|178712.6|178807.1|178717.1|178818.4|178728.4|178802.6|178712.6|11
1725268390000|2024-09-02 09:13:10|178806.7|178716.7|178798.8|178708.8|178806.7|178716.7|178798.8|178708.8|6
1725268400000|2024-09-02 09:13:20|178806.6|178716.6|178802.6|178712.6|178806.6|178716.6|178802.6|178712.6|7
1725268410000|2024-09-02 09:13:30|178797.8|178707.8|178805.8|178715.8|178805.8|178715.8|178797.8|178707.8|4
1725268420000|2024-09-02 09:13:40|178803.5|178713.5|178798.1|178708.1|178803.5|178713.5|178798.1|178708.1|3
1725268430000|2024-09-02 09:13:50|178796.5|178706.5|178787.1|178697.1|178796.5|178706.5|178786.2|178696.2|6
1725268440000|2024-09-02 09:14:00|178790.1|178700.1|178796.1|178706.1|178798.2|178708.2|178789.2|178699.2|10
1725268450000|2024-09-02 09:14:10|178802.8|178712.8|178802.8|178712.8|178807.1|178717.1|178802.8|178712.8|3
1725268460000|2024-09-02 09:14:20|178802.2|178712.2|178802.2|178712.2|178802.2|178712.2|178802.2|178712.2|1
1725268470000|2024-09-02 09:14:30|178802.4|178712.4|178792.9|178702.9|178802.4|178712.4|178789.4|178699.4|7
1725268480000|2024-09-02 09:14:40|178794.7|178704.7|178795|178705|178796.6|178706.6|178794.7|178704.7|3
1725268490000|2024-09-02 09:14:50|178796.9|178706.9|178796.9|178706.9|178796.9|178706.9|178796.9|178706.9|1
1725268500000|2024-09-02 09:15:00|178794.9|178704.9|178788.6|178698.6|178797.6|178707.6|178788.6|178698.6|4
1725268510000|2024-09-02 09:15:10|178787.7|178697.7|178788.6|178698.6|178788.6|178698.6|178787.7|178697.7|2
1725268520000|2024-09-02 09:15:20|178789.1|178699.1|178666.9|178576.9|178789.1|178699.1|178656.8|178566.8|16
1725268530000|2024-09-02 09:15:30|178664.7|178574.7|178658.9|178568.9|178666.9|178576.9|178658.9|178568.9|13
1725268540000|2024-09-02 09:15:40|178660.3|178570.3|178680.9|178590.9|178684.1|178594.1|178660.3|178570.3|21
1725268550000|2024-09-02 09:15:50|178676.8|178586.8|178730.1|178640.1|178730.9|178640.9|178646.9|178556.9|14
1725268560000|2024-09-02 09:16:00|178723|178633|178714.4|178624.4|178723|178633|178714.4|178624.4|6
1725268570000|2024-09-02 09:16:10|178715.7|178625.7|178650.2|178560.2|178761.4|178671.4|178650.2|178560.2|24
1725268580000|2024-09-02 09:16:20|178652.8|178562.8|178660.9|178570.9|178661|178571|178651.6|178561.6|8
1725268590000|2024-09-02 09:16:30|178658.8|178568.8|178652.6|178562.6|178658.8|178568.8|178652.6|178562.6|14
1725268600000|2024-09-02 09:16:40|178651.6|178561.6|178649.3|178559.3|178651.6|178561.6|178638.1|178548.1|11
1725268610000|2024-09-02 09:16:50|178645.2|178555.2|178647.1|178557.1|178647.1|178557.1|178645.1|178555.1|5
1725268620000|2024-09-02 09:17:00|178649.1|178559.1|178642.4|178552.4|178649.1|178559.1|178638.6|178548.6|9
1725268630000|2024-09-02 09:17:10|178645.5|178555.5|178644.9|178554.9|178649.1|178559.1|178641.7|178551.7|8
1725268640000|2024-09-02 09:17:20|178643.6|178553.6|178645.8|178555.8|178651.4|178561.4|178643.6|178553.6|7
1725268650000|2024-09-02 09:17:30|178646.4|178556.4|178645|178555|178654.5|178564.5|178645|178555|10
1725268660000|2024-09-02 09:17:40|178646.1|178556.1|178651.4|178561.4|178654.9|178564.9|178645.5|178555.5|9
1725268670000|2024-09-02 09:17:50|178648.1|178558.1|178644.5|178554.5|178654.4|178564.4|178644.5|178554.5|8
1725268680000|2024-09-02 09:18:00|178651.2|178561.2|178656.4|178566.4|178656.8|178566.8|178651.2|178561.2|7
1725268690000|2024-09-02 09:18:10|178654.9|178564.9|178646.7|178556.7|178654.9|178564.9|178646.7|178556.7|5
1725268700000|2024-09-02 09:18:20|178647.4|178557.4|178625.8|178535.8|178647.4|178557.4|178625.6|178535.6|9
1725268710000|2024-09-02 09:18:30|178624.4|178534.4|178623.6|178533.6|178628.2|178538.2|178623.6|178533.6|4
1725268720000|2024-09-02 09:18:40|178622|178532|178613.4|178523.4|178622|178532|178613.4|178523.4|8
1725268730000|2024-09-02 09:18:50|178615.8|178525.8|178613.8|178523.8|178615.8|178525.8|178608.1|178518.1|10
1725268740000|2024-09-02 09:19:00|178610.4|178520.4|178611.8|178521.8|178612.1|178522.1|178606.7|178516.7|11
1725268750000|2024-09-02 09:19:10|178611.9|178521.9|178607.5|178517.5|178611.9|178521.9|178607.5|178517.5|4
1725268760000|2024-09-02 09:19:20|178611.8|178521.8|178610.4|178520.4|178612.1|178522.1|178607.5|178517.5|5
1725268770000|2024-09-02 09:19:30|178606.1|178516.1|178607.9|178517.9|178608.1|178518.1|178603.2|178513.2|5
1725268780000|2024-09-02 09:19:40|178608.3|178518.3|178607.3|178517.3|178608.3|178518.3|178607.3|178517.3|4
1725268790000|2024-09-02 09:19:50|178610.5|178520.5|178635.3|178545.3|178636|178546|178606.3|178516.3|7
1725268800000|2024-09-02 09:20:00|178636|178546|178642.3|178552.3|178644.1|178554.1|178634.5|178544.5|7
1725268810000|2024-09-02 09:20:10|178645.5|178555.5|178649.1|178559.1|178653|178563|178645.5|178555.5|7
1725268820000|2024-09-02 09:20:20|178651.5|178561.5|178647.4|178557.4|178651.5|178561.5|178647.4|178557.4|2
1725268830000|2024-09-02 09:20:30|178646.4|178556.4|178651.8|178561.8|178653.1|178563.1|178646.4|178556.4|6
1725268840000|2024-09-02 09:20:40|178650.6|178560.6|178650.6|178560.6|178658.6|178568.6|178650.6|178560.6|7
1725268850000|2024-09-02 09:20:50|178646.5|178556.5|178650.6|178560.6|178652|178562|178646.5|178556.5|6
1725268860000|2024-09-02 09:21:00|178628.9|178538.9|178634.8|178544.8|178634.8|178544.8|178628.9|178538.9|9
1725268870000|2024-09-02 09:21:10|178631.4|178541.4|178635.6|178545.6|178635.6|178545.6|178631.4|178541.4|3
1725268880000|2024-09-02 09:21:20|178636.2|178546.2|178657.3|178567.3|178657.3|178567.3|178636.2|178546.2|3
1725268890000|2024-09-02 09:21:30|178656.9|178566.9|178644.4|178554.4|178656.9|178566.9|178644.4|178554.4|9
1725268900000|2024-09-02 09:21:40|178645.3|178555.3|178637.1|178547.1|178645.3|178555.3|178635.7|178545.7|5
1725268910000|2024-09-02 09:21:50|178638.1|178548.1|178635.6|178545.6|178638.1|178548.1|178635.6|178545.6|5
1725268920000|2024-09-02 09:22:00|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|1
1725268930000|2024-09-02 09:22:10|178638.5|178548.5|178648.8|178558.8|178657.5|178567.5|178638.5|178548.5|8
1725268940000|2024-09-02 09:22:20|178650.6|178560.6|178651.8|178561.8|178657.8|178567.8|178650.6|178560.6|14
1725268960000|2024-09-02 09:22:40|178651.6|178561.6|178644.9|178554.9|178652.3|178562.3|178644.9|178554.9|4
1725268970000|2024-09-02 09:22:50|178641.7|178551.7|178656|178566|178656|178566|178637.5|178547.5|5
1725268980000|2024-09-02 09:23:00|178657.7|178567.7|178643.7|178553.7|178659.9|178569.9|178643.7|178553.7|7
1725268990000|2024-09-02 09:23:10|178646.4|178556.4|178649.1|178559.1|178649.2|178559.2|178646.4|178556.4|6
1725269000000|2024-09-02 09:23:20|178647.7|178557.7|178641.2|178551.2|178649.1|178559.1|178641.2|178551.2|6
1725269010000|2024-09-02 09:23:30|178642.9|178552.9|178636.9|178546.9|178642.9|178552.9|178636.9|178546.9|4
1725269020000|2024-09-02 09:23:40|178638.3|178548.3|178640.8|178550.8|178643.5|178553.5|178638.3|178548.3|8
1725269030000|2024-09-02 09:23:50|178639|178549|178641|178551|178642.5|178552.5|178633.3|178543.3|11
1725269040000|2024-09-02 09:24:00|178639.9|178549.9|178640.5|178550.5|178645.3|178555.3|178639.9|178549.9|5
1725269050000|2024-09-02 09:24:10|178638.7|178548.7|178641.1|178551.1|178641.1|178551.1|178635.1|178545.1|7
1725269060000|2024-09-02 09:24:20|178637.9|178547.9|178633|178543|178640.7|178550.7|178633|178543|5
1725269070000|2024-09-02 09:24:30|178630.1|178540.1|178642.5|178552.5|178642.5|178552.5|178623.6|178533.6|12
1725269080000|2024-09-02 09:24:40|178643.6|178553.6|178643.6|178553.6|178643.6|178553.6|178643.6|178553.6|1
1725269090000|2024-09-02 09:24:50|178640.7|178550.7|178723.4|178633.4|178723.4|178633.4|178640.7|178550.7|12
1725269100000|2024-09-02 09:25:00|178721.3|178631.3|178713.7|178623.7|178721.3|178631.3|178713|178623|5
1725269110000|2024-09-02 09:25:10|178715.4|178625.4|178715.4|178625.4|178719.7|178629.7|178715.4|178625.4|3
1725269120000|2024-09-02 09:25:20|178714.6|178624.6|178717.2|178627.2|178717.2|178627.2|178712.6|178622.6|3
1725269130000|2024-09-02 09:25:30|178718.1|178628.1|178708.4|178618.4|178718.1|178628.1|178707.2|178617.2|6
1725269140000|2024-09-02 09:25:40|178704|178614|178704.5|178614.5|178704.9|178614.9|178704|178614|5
1725269150000|2024-09-02 09:25:50|178704.2|178614.2|178674.1|178584.1|178704.2|178614.2|178674.1|178584.1|11
1725269160000|2024-09-02 09:26:00|178675.8|178585.8|178672.3|178582.3|178676|178586|178671.6|178581.6|9
1725269170000|2024-09-02 09:26:10|178672|178582|178669.8|178579.8|178672.2|178582.2|178666|178576|9
1725269180000|2024-09-02 09:26:20|178668.6|178578.6|178673|178583|178674.2|178584.2|178668.6|178578.6|4
1725269190000|2024-09-02 09:26:30|178668.9|178578.9|178663.5|178573.5|178668.9|178578.9|178663.5|178573.5|9
1725269200000|2024-09-02 09:26:40|178669.3|178579.3|178670.8|178580.8|178672.7|178582.7|178669.3|178579.3|3
1725269210000|2024-09-02 09:26:50|178675.1|178585.1|178617.9|178527.9|178680.7|178590.7|178590.1|178500.1|16
1725269220000|2024-09-02 09:27:00|178618.5|178528.5|178631.2|178541.2|178631.2|178541.2|178617.8|178527.8|11
1725269230000|2024-09-02 09:27:10|178632.8|178542.8|178639.7|178549.7|178641.6|178551.6|178632.8|178542.8|6
1725269240000|2024-09-02 09:27:20|178637.8|178547.8|178633.8|178543.8|178637.8|178547.8|178631.2|178541.2|9
1725269250000|2024-09-02 09:27:30|178628.2|178538.2|178638.9|178548.9|178638.9|178548.9|178628.2|178538.2|7
1725269260000|2024-09-02 09:27:40|178637.8|178547.8|178637.7|178547.7|178637.8|178547.8|178635.8|178545.8|3
1725269270000|2024-09-02 09:27:50|178636|178546|178640.3|178550.3|178642.3|178552.3|178633.3|178543.3|6
1725269280000|2024-09-02 09:28:00|178641|178551|178651.5|178561.5|178666.2|178576.2|178635|178545|21
1725269290000|2024-09-02 09:28:10|178651.4|178561.4|178671.4|178581.4|178671.4|178581.4|178651.4|178561.4|13
1725269300000|2024-09-02 09:28:20|178672.3|178582.3|178664.1|178574.1|178672.3|178582.3|178664|178574|8
1725269310000|2024-09-02 09:28:30|178662.5|178572.5|178648.5|178558.5|178662.5|178572.5|178647.6|178557.6|11
1725269320000|2024-09-02 09:28:40|178650.2|178560.2|178643.6|178553.6|178650.2|178560.2|178643|178553|7
1725269330000|2024-09-02 09:28:50|178644.2|178554.2|178664.5|178574.5|178666.6|178576.6|178640.9|178550.9|8
1725269340000|2024-09-02 09:29:00|178660.9|178570.9|178667.7|178577.7|178671.8|178581.8|178660.9|178570.9|14
1725269350000|2024-09-02 09:29:10|178669.5|178579.5|178666.6|178576.6|178669.5|178579.5|178666.6|178576.6|4
1725269360000|2024-09-02 09:29:20|178668.7|178578.7|178668.9|178578.9|178669.5|178579.5|178668.7|178578.7|3
1725269370000|2024-09-02 09:29:30|178670.4|178580.4|178670.6|178580.6|178671.3|178581.3|178668.9|178578.9|8
1725269380000|2024-09-02 09:29:40|178669.6|178579.6|178669.9|178579.9|178669.9|178579.9|178668.6|178578.6|3
1725269390000|2024-09-02 09:29:50|178669.2|178579.2|178648.3|178558.3|178669.6|178579.6|178648.3|178558.3|8
1725269400000|2024-09-02 09:30:00|178650.2|178560.2|178655.4|178565.4|178655.7|178565.7|178650.2|178560.2|5
1725269410000|2024-09-02 09:30:10|178657.1|178567.1|178671.8|178581.8|178672.1|178582.1|178657.1|178567.1|8
1725269420000|2024-09-02 09:30:20|178672.7|178582.7|178662.2|178572.2|178672.7|178582.7|178648|178558|12
1725269430000|2024-09-02 09:30:30|178665.3|178575.3|178670.5|178580.5|178672.2|178582.2|178665.3|178575.3|9
1725269440000|2024-09-02 09:30:40|178671|178581|178673.5|178583.5|178673.5|178583.5|178671|178581|3
1725269450000|2024-09-02 09:30:50|178651.8|178561.8|178654.8|178564.8|178654.8|178564.8|178646.1|178556.1|7
1725269460000|2024-09-02 09:31:00|178655.6|178565.6|178654.8|178564.8|178655.6|178565.6|178654.8|178564.8|2
1725269470000|2024-09-02 09:31:10|178655.6|178565.6|178659.9|178569.9|178661.8|178571.8|178653.1|178563.1|8
1725269480000|2024-09-02 09:31:20|178656.8|178566.8|178666.7|178576.7|178666.7|178576.7|178656.8|178566.8|6
1725269490000|2024-09-02 09:31:30|178664.6|178574.6|178660.8|178570.8|178664.6|178574.6|178660.8|178570.8|2
1725269500000|2024-09-02 09:31:40|178664.6|178574.6|178665.5|178575.5|178665.5|178575.5|178664.6|178574.6|2
1725269510000|2024-09-02 09:31:50|178667|178577|178668.9|178578.9|178673.1|178583.1|178667|178577|6
1725269520000|2024-09-02 09:32:00|178670.8|178580.8|178671.2|178581.2|178671.2|178581.2|178670.8|178580.8|2
1725269530000|2024-09-02 09:32:10|178670.8|178580.8|178645.5|178555.5|178672|178582|178639.5|178549.5|7
1725269540000|2024-09-02 09:32:20|178636.5|178546.5|178630.1|178540.1|178640.5|178550.5|178628.6|178538.6|9
1725269550000|2024-09-02 09:32:30|178629.9|178539.9|178661.4|178571.4|178661.4|178571.4|178627.9|178537.9|12
1725269560000|2024-09-02 09:32:40|178661.3|178571.3|178661.8|178571.8|178670.6|178580.6|178661.3|178571.3|11
1725269570000|2024-09-02 09:32:50|178657.9|178567.9|178658.9|178568.9|178662.2|178572.2|178656.5|178566.5|7
1725269580000|2024-09-02 09:33:00|178657.7|178567.7|178648.5|178558.5|178657.7|178567.7|178648.5|178558.5|3
1725269590000|2024-09-02 09:33:10|178646.9|178556.9|178640.2|178550.2|178646.9|178556.9|178640.2|178550.2|7
1725269600000|2024-09-02 09:33:20|178639.6|178549.6|178639.6|178549.6|178639.6|178549.6|178639.6|178549.6|1
1725269610000|2024-09-02 09:33:30|178643.2|178553.2|178638.8|178548.8|178643.2|178553.2|178638.8|178548.8|2
1725269620000|2024-09-02 09:33:40|178637.9|178547.9|178634.5|178544.5|178638.8|178548.8|178634.5|178544.5|5
1725269630000|2024-09-02 09:33:50|178636.9|178546.9|178634.8|178544.8|178642|178552|178634.8|178544.8|7
1725269640000|2024-09-02 09:34:00|178639|178549|178666.2|178576.2|178689.2|178599.2|178639|178549|14
1725269650000|2024-09-02 09:34:10|178664.8|178574.8|178665.2|178575.2|178666.8|178576.8|178664.1|178574.1|10
1725269660000|2024-09-02 09:34:20|178665.6|178575.6|178665.9|178575.9|178666|178576|178665.2|178575.2|7
1725269670000|2024-09-02 09:34:30|178663.8|178573.8|178676.2|178586.2|178678.6|178588.6|178663.8|178573.8|17
1725269680000|2024-09-02 09:34:40|178672.8|178582.8|178671.7|178581.7|178673.1|178583.1|178671.7|178581.7|4
1725269690000|2024-09-02 09:34:50|178672.8|178582.8|178675|178585|178675|178585|178672.8|178582.8|2
1725269700000|2024-09-02 09:35:00|178673.9|178583.9|178678|178588|178678.7|178588.7|178673.9|178583.9|5
1725269710000|2024-09-02 09:35:10|178678.4|178588.4|178672.3|178582.3|178678.4|178588.4|178666.5|178576.5|9
1725269720000|2024-09-02 09:35:20|178676.6|178586.6|178680.5|178590.5|178681.1|178591.1|178676.6|178586.6|6
1725269730000|2024-09-02 09:35:30|178681|178591|178680.4|178590.4|178682.6|178592.6|178680.4|178590.4|6
1725269740000|2024-09-02 09:35:40|178678.8|178588.8|178678|178588|178678.8|178588.8|178678|178588|2
1725269750000|2024-09-02 09:35:50|178677|178587|178674.6|178584.6|178677|178587|178673.6|178583.6|10
1725269760000|2024-09-02 09:36:00|178674.4|178584.4|178673.2|178583.2|178674.4|178584.4|178673.2|178583.2|2
1725269770000|2024-09-02 09:36:10|178674|178584|178674.6|178584.6|178674.6|178584.6|178674|178584|2
1725269780000|2024-09-02 09:36:20|178674.9|178584.9|178678.5|178588.5|178678.5|178588.5|178674.9|178584.9|4
1725269790000|2024-09-02 09:36:30|178676.7|178586.7|178682.7|178592.7|178683.2|178593.2|178675.2|178585.2|9
1725269800000|2024-09-02 09:36:40|178686.7|178596.7|178742.8|178652.8|178743.5|178653.5|178686.7|178596.7|11
1725269810000|2024-09-02 09:36:50|178742.9|178652.9|178743.8|178653.8|178743.8|178653.8|178742.9|178652.9|7
1725269820000|2024-09-02 09:37:00|178743.5|178653.5|178739.9|178649.9|178743.5|178653.5|178739.9|178649.9|8
1725269830000|2024-09-02 09:37:10|178740|178650|178735.7|178645.7|178745.6|178655.6|178735.7|178645.7|10
1725269840000|2024-09-02 09:37:20|178735.8|178645.8|178737.7|178647.7|178737.7|178647.7|178735.8|178645.8|8
1725269850000|2024-09-02 09:37:30|178737.8|178647.8|178734|178644|178738.1|178648.1|178734|178644|7
1725269860000|2024-09-02 09:37:40|178733.7|178643.7|178741.8|178651.8|178741.8|178651.8|178718|178628|17
1725269870000|2024-09-02 09:37:50|178741|178651|178741|178651|178742.3|178652.3|178741|178651|3
1725269890000|2024-09-02 09:38:10|178743.7|178653.7|178749.7|178659.7|178755.9|178665.9|178739.9|178649.9|10
1725269900000|2024-09-02 09:38:20|178745.8|178655.8|178743.8|178653.8|178745.9|178655.9|178743.8|178653.8|5
1725269910000|2024-09-02 09:38:30|178743.6|178653.6|178746.9|178656.9|178750.3|178660.3|178742.5|178652.5|11
1725269920000|2024-09-02 09:38:40|178748.1|178658.1|178746|178656|178751.2|178661.2|178746|178656|6
1725269930000|2024-09-02 09:38:50|178745.6|178655.6|178745.6|178655.6|178745.6|178655.6|178745.6|178655.6|1
1725269940000|2024-09-02 09:39:00|178748.2|178658.2|178746.3|178656.3|178748.5|178658.5|178746.3|178656.3|5
1725269950000|2024-09-02 09:39:10|178749.6|178659.6|178742.7|178652.7|178749.6|178659.6|178735.8|178645.8|14
1725269960000|2024-09-02 09:39:20|178745.9|178655.9|178742.4|178652.4|178748.8|178658.8|178742.3|178652.3|10
1725269970000|2024-09-02 09:39:30|178746.3|178656.3|178749.9|178659.9|178749.9|178659.9|178740.4|178650.4|8
1725269980000|2024-09-02 09:39:40|178753.7|178663.7|178787.5|178697.5|178787.5|178697.5|178749.6|178659.6|24
1725269990000|2024-09-02 09:39:50|178800.8|178710.8|178803.7|178713.7|178807.8|178717.8|178800.8|178710.8|12
1725270000000|2024-09-02 09:40:00|178805.5|178715.5|178840.5|178750.5|178841.1|178751.1|178801.8|178711.8|18
1725270010000|2024-09-02 09:40:10|178840.8|178750.8|178844.3|178754.3|178844.3|178754.3|178840.8|178750.8|7
1725270020000|2024-09-02 09:40:20|178842.8|178752.8|178840.3|178750.3|178843.2|178753.2|178839.3|178749.3|10
1725270030000|2024-09-02 09:40:30|178838.8|178748.8|178840.3|178750.3|178840.3|178750.3|178838.8|178748.8|2
1725270040000|2024-09-02 09:40:40|178840.5|178750.5|178839.6|178749.6|178840.6|178750.6|178834.1|178744.1|14
1725270050000|2024-09-02 09:40:50|178839.9|178749.9|178829.3|178739.3|178840.8|178750.8|178829.3|178739.3|12
1725270060000|2024-09-02 09:41:00|178827.7|178737.7|178828.4|178738.4|178831|178741|178821.9|178731.9|11
1725270070000|2024-09-02 09:41:10|178830.4|178740.4|178846|178756|178846|178756|178830.4|178740.4|16
1725270080000|2024-09-02 09:41:20|178844.2|178754.2|178843|178753|178845.1|178755.1|178843|178753|3
1725270090000|2024-09-02 09:41:30|178844.8|178754.8|178835.7|178745.7|178844.8|178754.8|178832.2|178742.2|16
1725270100000|2024-09-02 09:41:40|178834.6|178744.6|178833.6|178743.6|178836|178746|178833.6|178743.6|11
1725270110000|2024-09-02 09:41:50|178828.8|178738.8|178828.8|178738.8|178828.8|178738.8|178828.8|178738.8|1
1725270120000|2024-09-02 09:42:00|178827.7|178737.7|178830.7|178740.7|178834.9|178744.9|178827.7|178737.7|10
1725270130000|2024-09-02 09:42:10|178829.6|178739.6|178802.3|178712.3|178829.6|178739.6|178796.5|178706.5|12
1725270140000|2024-09-02 09:42:20|178805.3|178715.3|178793.8|178703.8|178809.3|178719.3|178793.8|178703.8|10
1725270150000|2024-09-02 09:42:30|178791.8|178701.8|178795.1|178705.1|178801.7|178711.7|178791.8|178701.8|7
1725270160000|2024-09-02 09:42:40|178796.7|178706.7|178791.5|178701.5|178796.7|178706.7|178791.5|178701.5|4
1725270170000|2024-09-02 09:42:50|178790.4|178700.4|178799.5|178709.5|178799.5|178709.5|178790.4|178700.4|2
1725270180000|2024-09-02 09:43:00|178799.9|178709.9|178799.4|178709.4|178800.9|178710.9|178799.4|178709.4|3
1725270190000|2024-09-02 09:43:10|178796|178706|178798.2|178708.2|178798.2|178708.2|178796|178706|2
1725270200000|2024-09-02 09:43:20|178795.6|178705.6|178777.1|178687.1|178797.7|178707.7|178775.8|178685.8|12
1725270210000|2024-09-02 09:43:30|178779|178689|178778.9|178688.9|178779.7|178689.7|178778.9|178688.9|4
1725270220000|2024-09-02 09:43:40|178779.7|178689.7|178791.4|178701.4|178797.7|178707.7|178779.7|178689.7|15
1725270230000|2024-09-02 09:43:50|178791.3|178701.3|178791.7|178701.7|178791.7|178701.7|178791.3|178701.3|3
1725270240000|2024-09-02 09:44:00|178792.2|178702.2|178799.9|178709.9|178801.4|178711.4|178792.2|178702.2|4
1725270250000|2024-09-02 09:44:10|178801.8|178711.8|178800|178710|178801.8|178711.8|178800|178710|2
1725270270000|2024-09-02 09:44:30|178801|178711|178800.3|178710.3|178803.6|178713.6|178800.3|178710.3|5
1725270280000|2024-09-02 09:44:40|178799.2|178709.2|178799.2|178709.2|178799.2|178709.2|178799.2|178709.2|1
1725270290000|2024-09-02 09:44:50|178797.2|178707.2|178799.2|178709.2|178799.2|178709.2|178797.2|178707.2|3
1725270300000|2024-09-02 09:45:00|178792.7|178702.7|178792.2|178702.2|178793.9|178703.9|178792.2|178702.2|3
1725270310000|2024-09-02 09:45:10|178793.7|178703.7|178795.7|178705.7|178795.7|178705.7|178793.7|178703.7|3
1725270320000|2024-09-02 09:45:20|178794.9|178704.9|178777.5|178687.5|178794.9|178704.9|178770|178680|12
1725270330000|2024-09-02 09:45:30|178777.4|178687.4|178805.7|178715.7|178807.6|178717.6|178777.4|178687.4|6
1725270340000|2024-09-02 09:45:40|178803|178713|178802|178712|178803.2|178713.2|178801.4|178711.4|6
1725270350000|2024-09-02 09:45:50|178805.9|178715.9|178805.9|178715.9|178805.9|178715.9|178802|178712|5
1725270360000|2024-09-02 09:46:00|178803.7|178713.7|178806.8|178716.8|178806.8|178716.8|178803.7|178713.7|2
1725270380000|2024-09-02 09:46:20|178809.1|178719.1|178809.1|178719.1|178809.1|178719.1|178809.1|178719.1|1
1725270390000|2024-09-02 09:46:30|178815.2|178725.2|178836.7|178746.7|178838.8|178748.8|178815.2|178725.2|10
1725270400000|2024-09-02 09:46:40|178836.6|178746.6|178836.8|178746.8|178836.8|178746.8|178836.6|178746.6|4
1725270410000|2024-09-02 09:46:50|178836.7|178746.7|178836.5|178746.5|178836.7|178746.7|178833.5|178743.5|6
1725270420000|2024-09-02 09:47:00|178836.8|178746.8|178836.7|178746.7|178837.3|178747.3|178834.5|178744.5|8
1725270430000|2024-09-02 09:47:10|178836.8|178746.8|178828.6|178738.6|178836.8|178746.8|178828.6|178738.6|4
1725270440000|2024-09-02 09:47:20|178827.7|178737.7|178860.5|178770.5|178862.6|178772.6|178825.5|178735.5|13
1725270450000|2024-09-02 09:47:30|178860.4|178770.4|178849.9|178759.9|178860.4|178770.4|178849.9|178759.9|7
1725270460000|2024-09-02 09:47:40|178866.9|178776.9|178867.9|178777.9|178874.3|178784.3|178866.6|178776.6|12
1725270470000|2024-09-02 09:47:50|178868|178778|178864.3|178774.3|178868.4|178778.4|178864.3|178774.3|9
1725270480000|2024-09-02 09:48:00|178863.6|178773.6|178864.5|178774.5|178865.6|178775.6|178862.7|178772.7|10
1725270490000|2024-09-02 09:48:10|178864.4|178774.4|178872.2|178782.2|178872.2|178782.2|178864.4|178774.4|10
1725270500000|2024-09-02 09:48:20|178869.8|178779.8|178876.2|178786.2|178878.7|178788.7|178869.7|178779.7|6
1725270510000|2024-09-02 09:48:30|178874.4|178784.4|178872.1|178782.1|178879.1|178789.1|178872.1|178782.1|11
1725270520000|2024-09-02 09:48:40|178872.2|178782.2|178872|178782|178872.3|178782.3|178872|178782|4
1725270530000|2024-09-02 09:48:50|178872.1|178782.1|178875.8|178785.8|178877.7|178787.7|178872.1|178782.1|4
1725270540000|2024-09-02 09:49:00|178878|178788|178880.2|178790.2|178880.2|178790.2|178877.4|178787.4|5
1725270550000|2024-09-02 09:49:10|178884.4|178794.4|178881.8|178791.8|178884.7|178794.7|178879.3|178789.3|5
1725270560000|2024-09-02 09:49:20|178880.9|178790.9|178877.7|178787.7|178880.9|178790.9|178877.7|178787.7|4
1725270570000|2024-09-02 09:49:30|178879.5|178789.5|178875.7|178785.7|178879.5|178789.5|178875.7|178785.7|3
1725270580000|2024-09-02 09:49:40|178876.1|178786.1|178877.2|178787.2|178877.2|178787.2|178876.1|178786.1|2
1725270590000|2024-09-02 09:49:50|178876.5|178786.5|178876.9|178786.9|178876.9|178786.9|178876.5|178786.5|2
1725270600000|2024-09-02 09:50:00|178878.4|178788.4|178879.6|178789.6|178885.9|178795.9|178878.4|178788.4|9
1725270610000|2024-09-02 09:50:10|178878|178788|178878|178788|178878|178788|178876.8|178786.8|5
1725270620000|2024-09-02 09:50:20|178877.2|178787.2|178875.2|178785.2|178877.2|178787.2|178875.2|178785.2|6
1725270630000|2024-09-02 09:50:30|178875.7|178785.7|178854.4|178764.4|178877.5|178787.5|178852.3|178762.3|11
1725270640000|2024-09-02 09:50:40|178853.5|178763.5|178872.4|178782.4|178874.5|178784.5|178853.5|178763.5|5
1725270650000|2024-09-02 09:50:50|178873.2|178783.2|178878.4|178788.4|178878.4|178788.4|178873.2|178783.2|8
1725270660000|2024-09-02 09:51:00|178880.1|178790.1|178885.6|178795.6|178887.5|178797.5|178880.1|178790.1|7
1725270670000|2024-09-02 09:51:10|178887.4|178797.4|178898.1|178808.1|178898.1|178808.1|178884.3|178794.3|13
1725270680000|2024-09-02 09:51:20|178895.6|178805.6|178885.4|178795.4|178895.8|178805.8|178881.2|178791.2|8
1725270690000|2024-09-02 09:51:30|178882.7|178792.7|178896.5|178806.5|178898.7|178808.7|178882.7|178792.7|5
1725270700000|2024-09-02 09:51:40|178892.3|178802.3|178886.9|178796.9|178892.3|178802.3|178881.3|178791.3|9
1725270710000|2024-09-02 09:51:50|178886.5|178796.5|178884.7|178794.7|178886.5|178796.5|178884.7|178794.7|2
1725270730000|2024-09-02 09:52:10|178885.4|178795.4|178887.2|178797.2|178887.2|178797.2|178880.1|178790.1|12
1725270750000|2024-09-02 09:52:30|178891.7|178801.7|178882.4|178792.4|178891.7|178801.7|178881.3|178791.3|9
1725270760000|2024-09-02 09:52:40|178879.7|178789.7|178873.4|178783.4|178881.5|178791.5|178873.4|178783.4|15
1725270770000|2024-09-02 09:52:50|178874.8|178784.8|178873|178783|178875.1|178785.1|178871.2|178781.2|13
1725270780000|2024-09-02 09:53:00|178871.2|178781.2|178873|178783|178873|178783|178871.2|178781.2|2
1725270790000|2024-09-02 09:53:10|178876.1|178786.1|178894.2|178804.2|178894.2|178804.2|178876.1|178786.1|7
1725270810000|2024-09-02 09:53:30|178895.9|178805.9|178893.9|178803.9|178895.9|178805.9|178893.9|178803.9|2
1725270820000|2024-09-02 09:53:40|178893.8|178803.8|178896.6|178806.6|178896.6|178806.6|178893.8|178803.8|3
1725270830000|2024-09-02 09:53:50|178897.3|178807.3|178897.3|178807.3|178897.3|178807.3|178895.5|178805.5|3
1725270840000|2024-09-02 09:54:00|178896.5|178806.5|178896.4|178806.4|178896.5|178806.5|178894.8|178804.8|7
1725270850000|2024-09-02 09:54:10|178894.8|178804.8|178896.4|178806.4|178896.4|178806.4|178894.8|178804.8|6
1725270860000|2024-09-02 09:54:20|178900.1|178810.1|178887.6|178797.6|178900.1|178810.1|178875.6|178785.6|11
1725270870000|2024-09-02 09:54:30|178885.2|178795.2|178878.4|178788.4|178885.2|178795.2|178873|178783|14
1725270880000|2024-09-02 09:54:40|178876.3|178786.3|178876.9|178786.9|178878|178788|178876.3|178786.3|13
1725270890000|2024-09-02 09:54:50|178876.4|178786.4|178875|178785|178876.8|178786.8|178875|178785|4
1725270900000|2024-09-02 09:55:00|178874.2|178784.2|178874.2|178784.2|178874.2|178784.2|178874.2|178784.2|1
1725270910000|2024-09-02 09:55:10|178873.6|178783.6|178882.7|178792.7|178882.7|178792.7|178867.3|178777.3|12
1725270920000|2024-09-02 09:55:20|178882.6|178792.6|178874.2|178784.2|178892.6|178802.6|178874.2|178784.2|9
1725270930000|2024-09-02 09:55:30|178875.4|178785.4|178875.4|178785.4|178875.4|178785.4|178875.4|178785.4|1
1725270940000|2024-09-02 09:55:40|178878.5|178788.5|178805.6|178715.6|178878.5|178788.5|178802.3|178712.3|17
1725270950000|2024-09-02 09:55:50|178805.2|178715.2|178804.3|178714.3|178809.4|178719.4|178796.3|178706.3|11
1725270960000|2024-09-02 09:56:00|178807.1|178717.1|178807.1|178717.1|178807.3|178717.3|178807.1|178717.1|3
1725270970000|2024-09-02 09:56:10|178807.3|178717.3|178800.3|178710.3|178807.3|178717.3|178800.3|178710.3|5
1725270980000|2024-09-02 09:56:20|178822.8|178732.8|178856|178766|178856|178766|178822.8|178732.8|12
1725270990000|2024-09-02 09:56:30|178864.1|178774.1|178847.4|178757.4|178864.1|178774.1|178846.4|178756.4|11
1725271000000|2024-09-02 09:56:40|178845.2|178755.2|178848.1|178758.1|178848.8|178758.8|178841.7|178751.7|12
1725271010000|2024-09-02 09:56:50|178846.1|178756.1|178850.1|178760.1|178852.9|178762.9|178843.7|178753.7|12
1725271020000|2024-09-02 09:57:00|178852.3|178762.3|178850.6|178760.6|178857|178767|178836.6|178746.6|26
1725271030000|2024-09-02 09:57:10|178847.6|178757.6|178855.1|178765.1|178855.8|178765.8|178847.6|178757.6|8
1725271040000|2024-09-02 09:57:20|178852.3|178762.3|178845.6|178755.6|178854.5|178764.5|178842.2|178752.2|18
1725271050000|2024-09-02 09:57:30|178850.5|178760.5|178851|178761|178853.3|178763.3|178850.5|178760.5|9
1725271060000|2024-09-02 09:57:40|178851.3|178761.3|178849.2|178759.2|178855.8|178765.8|178849.2|178759.2|6
1725271070000|2024-09-02 09:57:50|178853|178763|178849.2|178759.2|178853|178763|178849.2|178759.2|2
1725271080000|2024-09-02 09:58:00|178851.5|178761.5|178849.9|178759.9|178851.5|178761.5|178845.6|178755.6|6
1725271090000|2024-09-02 09:58:10|178839.9|178749.9|178844.3|178754.3|178847.9|178757.9|178837.1|178747.1|12
1725271100000|2024-09-02 09:58:20|178843.7|178753.7|178843.7|178753.7|178847|178757|178838.6|178748.6|13
1725271110000|2024-09-02 09:58:30|178844.1|178754.1|178835.3|178745.3|178844.7|178754.7|178835|178745|11
1725271120000|2024-09-02 09:58:40|178834.9|178744.9|178856.6|178766.6|178857.4|178767.4|178825.8|178735.8|12
1725271130000|2024-09-02 09:58:50|178859.5|178769.5|178859|178769|178859.5|178769.5|178859|178769|4
1725271140000|2024-09-02 09:59:00|178857.8|178767.8|178875.4|178785.4|178876|178786|178857.8|178767.8|16
1725271150000|2024-09-02 09:59:10|178873.6|178783.6|178869.2|178779.2|178873.6|178783.6|178866.4|178776.4|11
1725271160000|2024-09-02 09:59:20|178868.7|178778.7|178868.8|178778.8|178868.9|178778.9|178868.7|178778.7|5
1725271170000|2024-09-02 09:59:30|178870.6|178780.6|178868.3|178778.3|178870.6|178780.6|178868.2|178778.2|7
1725271180000|2024-09-02 09:59:40|178868.4|178778.4|178867.9|178777.9|178868.5|178778.5|178867.9|178777.9|5
1725271190000|2024-09-02 09:59:50|178868.1|178778.1|178868.1|178778.1|178868.1|178778.1|178868|178778|3
1725271200000|2024-09-02 10:00:00|178865.6|178775.6|178863|178773|178866.8|178776.8|178860.2|178770.2|11
1725271210000|2024-09-02 10:00:10|178862.9|178772.9|178863|178773|178863|178773|178862.9|178772.9|2
1725271220000|2024-09-02 10:00:20|178863.1|178773.1|178873|178783|178881.2|178791.2|178863.1|178773.1|8
1725271230000|2024-09-02 10:00:30|178868.8|178778.8|178875.8|178785.8|178875.8|178785.8|178868.8|178778.8|10
1725271240000|2024-09-02 10:00:40|178871.7|178781.7|178875.3|178785.3|178875.3|178785.3|178871.7|178781.7|9
1725271250000|2024-09-02 10:00:50|178875.4|178785.4|178874.1|178784.1|178878.2|178788.2|178873.1|178783.1|14
1725271260000|2024-09-02 10:01:00|178873.7|178783.7|178872.8|178782.8|178874|178784|178870.9|178780.9|15
1725271270000|2024-09-02 10:01:10|178872.7|178782.7|178873|178783|178873.1|178783.1|178872.7|178782.7|5
1725271280000|2024-09-02 10:01:20|178873.1|178783.1|178873.8|178783.8|178875.5|178785.5|178870.3|178780.3|10
1725271290000|2024-09-02 10:01:30|178869.6|178779.6|178898.7|178808.7|178898.7|178808.7|178869.6|178779.6|18
1725271300000|2024-09-02 10:01:40|178899.9|178809.9|178890.9|178800.9|178899.9|178809.9|178890.6|178800.6|10
1725271310000|2024-09-02 10:01:50|178888.8|178798.8|178881.1|178791.1|178888.8|178798.8|178881.1|178791.1|14
1725271320000|2024-09-02 10:02:00|178877.2|178787.2|178874.7|178784.7|178877.2|178787.2|178872.1|178782.1|6
1725271330000|2024-09-02 10:02:10|178874.3|178784.3|178874.3|178784.3|178874.3|178784.3|178874.3|178784.3|1
1725271340000|2024-09-02 10:02:20|178872.2|178782.2|178872.7|178782.7|178872.7|178782.7|178872.2|178782.2|2
1725271350000|2024-09-02 10:02:30|178873.5|178783.5|178873.4|178783.4|178873.5|178783.5|178872.7|178782.7|3
1725271360000|2024-09-02 10:02:40|178870|178780|178870.9|178780.9|178872.3|178782.3|178869|178779|6
1725271370000|2024-09-02 10:02:50|178869|178779|178865.5|178775.5|178869|178779|178836.7|178746.7|8
1725271380000|2024-09-02 10:03:00|178868.2|178778.2|178877.3|178787.3|178877.7|178787.7|178868.2|178778.2|10
1725271390000|2024-09-02 10:03:10|178874.9|178784.9|178875.9|178785.9|178877.3|178787.3|178874.3|178784.3|5
1725271400000|2024-09-02 10:03:20|178872.5|178782.5|178874.7|178784.7|178875.4|178785.4|178872.5|178782.5|4
1725271410000|2024-09-02 10:03:30|178875.7|178785.7|178876.2|178786.2|178878.1|178788.1|178874.9|178784.9|10
1725271420000|2024-09-02 10:03:40|178877.1|178787.1|178879|178789|178879.5|178789.5|178877.1|178787.1|7
1725271430000|2024-09-02 10:03:50|178874.3|178784.3|178875.7|178785.7|178877.1|178787.1|178874.3|178784.3|3
1725271440000|2024-09-02 10:04:00|178879.4|178789.4|178897.5|178807.5|178897.5|178807.5|178876.8|178786.8|17
1725271450000|2024-09-02 10:04:10|178895.5|178805.5|178892.5|178802.5|178896.1|178806.1|178885.1|178795.1|13
1725271460000|2024-09-02 10:04:20|178890|178800|178892.5|178802.5|178892.5|178802.5|178887.4|178797.4|3
1725271470000|2024-09-02 10:04:30|178890.1|178800.1|178891.9|178801.9|178891.9|178801.9|178890.1|178800.1|2
1725271480000|2024-09-02 10:04:40|178890|178800|178892.2|178802.2|178893.2|178803.2|178890|178800|4
1725271490000|2024-09-02 10:04:50|178891.4|178801.4|178891.7|178801.7|178892.1|178802.1|178891.4|178801.4|3
1725271500000|2024-09-02 10:05:00|178892.3|178802.3|178892.1|178802.1|178894.6|178804.6|178890.9|178800.9|7
1725271510000|2024-09-02 10:05:10|178890|178800|178885.9|178795.9|178890.9|178800.9|178884.2|178794.2|11
1725271520000|2024-09-02 10:05:20|178884.9|178794.9|178890.5|178800.5|178892.5|178802.5|178881.8|178791.8|10
1725271530000|2024-09-02 10:05:30|178892.3|178802.3|178886.9|178796.9|178892.3|178802.3|178885.3|178795.3|6
1725271540000|2024-09-02 10:05:40|178892|178802|178904.9|178814.9|178905.4|178815.4|178890.5|178800.5|11
1725271550000|2024-09-02 10:05:50|178905.4|178815.4|178906.4|178816.4|178906.4|178816.4|178905.4|178815.4|2
1725271560000|2024-09-02 10:06:00|178903.2|178813.2|178893.5|178803.5|178903.2|178813.2|178892.4|178802.4|5
1725271570000|2024-09-02 10:06:10|178894.4|178804.4|178892|178802|178894.4|178804.4|178892|178802|2
1725271580000|2024-09-02 10:06:20|178890.3|178800.3|178886.8|178796.8|178892.9|178802.9|178881.9|178791.9|8
1725271590000|2024-09-02 10:06:30|178888|178798|178888.5|178798.5|178890.6|178800.6|178888|178798|4
1725271600000|2024-09-02 10:06:40|178886.5|178796.5|178886.5|178796.5|178888.8|178798.8|178886.5|178796.5|3
1725271610000|2024-09-02 10:06:50|178883.1|178793.1|178885.7|178795.7|178888.1|178798.1|178883.1|178793.1|6
1725271620000|2024-09-02 10:07:00|178888.1|178798.1|178889.9|178799.9|178891|178801|178888.1|178798.1|5
1725271630000|2024-09-02 10:07:10|178891.9|178801.9|178891.8|178801.8|178891.9|178801.9|178888.3|178798.3|7
1725271640000|2024-09-02 10:07:20|178891.5|178801.5|178903.4|178813.4|178911.2|178821.2|178888.5|178798.5|7
1725271650000|2024-09-02 10:07:30|178907.1|178817.1|178904.2|178814.2|178907.1|178817.1|178904|178814|3
1725271660000|2024-09-02 10:07:40|178899.6|178809.6|178899.6|178809.6|178899.6|178809.6|178899.6|178809.6|1
1725271670000|2024-09-02 10:07:50|178904.5|178814.5|178904.5|178814.5|178904.5|178814.5|178904.5|178814.5|1
1725271680000|2024-09-02 10:08:00|178904.3|178814.3|178907|178817|178916.1|178826.1|178904.1|178814.1|5
1725271700000|2024-09-02 10:08:20|178907.6|178817.6|178908.9|178818.9|178910.8|178820.8|178907.6|178817.6|3
1725271720000|2024-09-02 10:08:40|178907|178817|178907|178817|178907|178817|178907|178817|1
1725271730000|2024-09-02 10:08:50|178910.5|178820.5|178915.5|178825.5|178915.5|178825.5|178910.5|178820.5|2
1725271740000|2024-09-02 10:09:00|178907.4|178817.4|178908.5|178818.5|178908.5|178818.5|178907.4|178817.4|5
1725271750000|2024-09-02 10:09:10|178903.4|178813.4|178907.8|178817.8|178907.8|178817.8|178903.4|178813.4|2
1725271760000|2024-09-02 10:09:20|178903.4|178813.4|178907.8|178817.8|178907.8|178817.8|178903.4|178813.4|2
1725271770000|2024-09-02 10:09:30|178917.1|178827.1|178917.1|178827.1|178917.1|178827.1|178917.1|178827.1|1
1725271790000|2024-09-02 10:09:50|178905|178815|178907.4|178817.4|178907.4|178817.4|178902.7|178812.7|8
1725271800000|2024-09-02 10:10:00|178904.8|178814.8|178900.1|178810.1|178904.8|178814.8|178896.7|178806.7|4
1725271810000|2024-09-02 10:10:10|178897|178807|178898.5|178808.5|178898.5|178808.5|178893.5|178803.5|4
1725271820000|2024-09-02 10:10:20|178903.3|178813.3|178903.4|178813.4|178903.4|178813.4|178903.3|178813.3|2
1725271830000|2024-09-02 10:10:30|178898.7|178808.7|178903.6|178813.6|178903.6|178813.6|178898.7|178808.7|3
1725271840000|2024-09-02 10:10:40|178908.4|178818.4|178908.4|178818.4|178908.4|178818.4|178908.4|178818.4|1
1725271850000|2024-09-02 10:10:50|178903.9|178813.9|178908.8|178818.8|178908.9|178818.9|178903.9|178813.9|3
1725271860000|2024-09-02 10:11:00|178908.2|178818.2|178905.8|178815.8|178919.9|178829.9|178905.8|178815.8|6
1725271870000|2024-09-02 10:11:10|178918.4|178828.4|178905.9|178815.9|178918.4|178828.4|178905.9|178815.9|2
1725271880000|2024-09-02 10:11:20|178905.1|178815.1|178905.1|178815.1|178905.1|178815.1|178905.1|178815.1|1
1725271900000|2024-09-02 10:11:40|178910.6|178820.6|178910.6|178820.6|178910.6|178820.6|178910.6|178820.6|1
1725271910000|2024-09-02 10:11:50|178916.4|178826.4|178916.4|178826.4|178916.4|178826.4|178916.4|178826.4|1
1725271920000|2024-09-02 10:12:00|178922.9|178832.9|178914.3|178824.3|178922.9|178832.9|178914.3|178824.3|2
1725271930000|2024-09-02 10:12:10|178910.4|178820.4|178910.4|178820.4|178910.4|178820.4|178910.4|178820.4|1
1725271950000|2024-09-02 10:12:30|178908.9|178818.9|178908.9|178818.9|178908.9|178818.9|178908.9|178818.9|1
1725271960000|2024-09-02 10:12:40|178914.2|178824.2|178906|178816|178914.2|178824.2|178906|178816|2
1725271970000|2024-09-02 10:12:50|178906.2|178816.2|178907.8|178817.8|178907.8|178817.8|178906.2|178816.2|2
1725271990000|2024-09-02 10:13:10|178905.7|178815.7|178903.7|178813.7|178905.7|178815.7|178903.7|178813.7|2
1725272000000|2024-09-02 10:13:20|178902.5|178812.5|178903.2|178813.2|178905.5|178815.5|178902.4|178812.4|6
1725272010000|2024-09-02 10:13:30|178902.5|178812.5|178902.5|178812.5|178902.5|178812.5|178900.9|178810.9|3
1725272020000|2024-09-02 10:13:40|178903.5|178813.5|178909.4|178819.4|178909.4|178819.4|178903.5|178813.5|2
1725272030000|2024-09-02 10:13:50|178905.7|178815.7|178902.7|178812.7|178905.7|178815.7|178902|178812|5
1725272040000|2024-09-02 10:14:00|178901.7|178811.7|178905.4|178815.4|178905.4|178815.4|178893.3|178803.3|8
1725272050000|2024-09-02 10:14:10|178907|178817|178905.2|178815.2|178907|178817|178905.2|178815.2|2
1725272070000|2024-09-02 10:14:30|178907.5|178817.5|178900|178810|178907.5|178817.5|178896.5|178806.5|5
1725272080000|2024-09-02 10:14:40|178901.6|178811.6|178900.4|178810.4|178901.6|178811.6|178900.4|178810.4|2
1725272090000|2024-09-02 10:14:50|178901.4|178811.4|178906.6|178816.6|178912.7|178822.7|178901.4|178811.4|5
1725272100000|2024-09-02 10:15:00|178908.8|178818.8|178899.4|178809.4|178908.8|178818.8|178899.4|178809.4|5
1725272110000|2024-09-02 10:15:10|178897.5|178807.5|178899.6|178809.6|178899.6|178809.6|178897.5|178807.5|2
1725272130000|2024-09-02 10:15:30|178898.3|178808.3|178904.5|178814.5|178904.5|178814.5|178896.4|178806.4|4
1725272150000|2024-09-02 10:15:50|178900.5|178810.5|178900.5|178810.5|178900.5|178810.5|178900.5|178810.5|1
1725272160000|2024-09-02 10:16:00|178900.1|178810.1|178907.1|178817.1|178907.1|178817.1|178900.1|178810.1|2
1725272170000|2024-09-02 10:16:10|178909|178819|178904.1|178814.1|178909|178819|178904.1|178814.1|3
1725272180000|2024-09-02 10:16:20|178909.3|178819.3|178912.7|178822.7|178912.7|178822.7|178909|178819|3
1725272190000|2024-09-02 10:16:30|178909.6|178819.6|178909.6|178819.6|178909.6|178819.6|178909.6|178819.6|1
1725272210000|2024-09-02 10:16:50|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|1
1725272240000|2024-09-02 10:17:20|178914.1|178824.1|178904.6|178814.6|178914.1|178824.1|178904.6|178814.6|3
1725272250000|2024-09-02 10:17:30|178908.2|178818.2|178899.9|178809.9|178908.4|178818.4|178899.9|178809.9|4
1725272260000|2024-09-02 10:17:40|178899.7|178809.7|178887.4|178797.4|178899.7|178809.7|178887.4|178797.4|4
1725272270000|2024-09-02 10:17:50|178887.1|178797.1|178887|178797|178887.1|178797.1|178887|178797|2
1725272280000|2024-09-02 10:18:00|178883.7|178793.7|178883.7|178793.7|178883.7|178793.7|178883.7|178793.7|1
1725272290000|2024-09-02 10:18:10|178871.4|178781.4|178888.3|178798.3|178888.3|178798.3|178871.1|178781.1|12
1725272300000|2024-09-02 10:18:20|178887.9|178797.9|178879.5|178789.5|178887.9|178797.9|178879.5|178789.5|5
1725272310000|2024-09-02 10:18:30|178875.2|178785.2|178870|178780|178875.5|178785.5|178870|178780|5
1725272320000|2024-09-02 10:18:40|178869.1|178779.1|178851.4|178761.4|178869.1|178779.1|178851.4|178761.4|6
1725272340000|2024-09-02 10:19:00|178850.3|178760.3|178852.4|178762.4|178854.7|178764.7|178850.3|178760.3|3
1725272350000|2024-09-02 10:19:10|178850.5|178760.5|178849.1|178759.1|178850.5|178760.5|178849.1|178759.1|2
1725272360000|2024-09-02 10:19:20|178848.2|178758.2|178823.5|178733.5|178848.2|178758.2|178819.8|178729.8|5
1725272370000|2024-09-02 10:19:30|178821.5|178731.5|178810.1|178720.1|178828.1|178738.1|178808.6|178718.6|13
1725272380000|2024-09-02 10:19:40|178811.1|178721.1|178811.1|178721.1|178811.1|178721.1|178811.1|178721.1|1
1725272390000|2024-09-02 10:19:50|178812|178722|178813.9|178723.9|178813.9|178723.9|178812|178722|2
1725272400000|2024-09-02 10:20:00|178815.1|178725.1|178813.8|178723.8|178815.1|178725.1|178813.8|178723.8|2
1725272410000|2024-09-02 10:20:10|178812.5|178722.5|178813.4|178723.4|178813.4|178723.4|178812.5|178722.5|2
1725272420000|2024-09-02 10:20:20|178814.5|178724.5|178815.3|178725.3|178816.7|178726.7|178813.8|178723.8|6
1725272430000|2024-09-02 10:20:30|178814.4|178724.4|178815|178725|178815|178725|178812.1|178722.1|5
1725272440000|2024-09-02 10:20:40|178816.2|178726.2|178817.5|178727.5|178817.5|178727.5|178815.6|178725.6|4
1725272450000|2024-09-02 10:20:50|178816.6|178726.6|178816.6|178726.6|178816.6|178726.6|178816.6|178726.6|1
1725272460000|2024-09-02 10:21:00|178814.4|178724.4|178813.4|178723.4|178816.3|178726.3|178813.4|178723.4|4
1725272470000|2024-09-02 10:21:10|178813.2|178723.2|178835.2|178745.2|178850|178760|178813.2|178723.2|11
1725272480000|2024-09-02 10:21:20|178834.1|178744.1|178828.2|178738.2|178834.4|178744.4|178828.2|178738.2|5
1725272490000|2024-09-02 10:21:30|178828.4|178738.4|178829.2|178739.2|178836.3|178746.3|178828.3|178738.3|16
1725272500000|2024-09-02 10:21:40|178830.3|178740.3|178829|178739|178831.1|178741.1|178824.4|178734.4|14
1725272510000|2024-09-02 10:21:50|178830.7|178740.7|178831.8|178741.8|178831.9|178741.9|178827|178737|14
1725272520000|2024-09-02 10:22:00|178830.3|178740.3|178822.8|178732.8|178830.3|178740.3|178822.8|178732.8|10
1725272530000|2024-09-02 10:22:10|178822.7|178732.7|178815.1|178725.1|178822.7|178732.7|178815.1|178725.1|7
1725272540000|2024-09-02 10:22:20|178814|178724|178813.4|178723.4|178815.1|178725.1|178813.4|178723.4|3
1725272550000|2024-09-02 10:22:30|178813.3|178723.3|178812.6|178722.6|178813.3|178723.3|178812.6|178722.6|3
1725272560000|2024-09-02 10:22:40|178812.8|178722.8|178820.1|178730.1|178820.1|178730.1|178812.7|178722.7|10
1725272570000|2024-09-02 10:22:50|178816|178726|178820.1|178730.1|178820.1|178730.1|178816|178726|2
1725272580000|2024-09-02 10:23:00|178818.8|178728.8|178795.8|178705.8|178818.8|178728.8|178795.8|178705.8|4
1725272590000|2024-09-02 10:23:10|178794.9|178704.9|178791|178701|178795.7|178705.7|178791|178701|7
1725272600000|2024-09-02 10:23:20|178795|178705|178795|178705|178795|178705|178795|178705|1
1725272620000|2024-09-02 10:23:40|178794.5|178704.5|178790|178700|178797.5|178707.5|178790|178700|5
1725272630000|2024-09-02 10:23:50|178795.5|178705.5|178793.4|178703.4|178795.5|178705.5|178793.4|178703.4|2
1725272640000|2024-09-02 10:24:00|178788.7|178698.7|178790.3|178700.3|178790.3|178700.3|178788.7|178698.7|3
1725272650000|2024-09-02 10:24:10|178790.7|178700.7|178791.7|178701.7|178791.7|178701.7|178790.7|178700.7|2
1725272670000|2024-09-02 10:24:30|178793.9|178703.9|178793.5|178703.5|178793.9|178703.9|178793.5|178703.5|2
1725272680000|2024-09-02 10:24:40|178791.9|178701.9|178791.9|178701.9|178791.9|178701.9|178791.9|178701.9|1
1725272690000|2024-09-02 10:24:50|178791.6|178701.6|178794.8|178704.8|178794.8|178704.8|178791.6|178701.6|2
1725272700000|2024-09-02 10:25:00|178793.5|178703.5|178817|178727|178823.8|178733.8|178793.5|178703.5|8
1725272710000|2024-09-02 10:25:10|178820.1|178730.1|178817.3|178727.3|178821.4|178731.4|178817.3|178727.3|7
1725272720000|2024-09-02 10:25:20|178817.8|178727.8|178817.8|178727.8|178817.8|178727.8|178817.8|178727.8|1
1725272730000|2024-09-02 10:25:30|178816.7|178726.7|178816.5|178726.5|178816.7|178726.7|178816.5|178726.5|2
1725272740000|2024-09-02 10:25:40|178817.2|178727.2|178815.8|178725.8|178817.2|178727.2|178815.8|178725.8|2
1725272750000|2024-09-02 10:25:50|178819.4|178729.4|178819.4|178729.4|178819.4|178729.4|178819.4|178729.4|1
1725272760000|2024-09-02 10:26:00|178815.8|178725.8|178815.3|178725.3|178815.8|178725.8|178815.3|178725.3|2
1725272770000|2024-09-02 10:26:10|178816.5|178726.5|178816.5|178726.5|178816.5|178726.5|178816.5|178726.5|1
1725272780000|2024-09-02 10:26:20|178820.2|178730.2|178816.5|178726.5|178820.2|178730.2|178816.5|178726.5|2
1725272790000|2024-09-02 10:26:30|178815.4|178725.4|178816.3|178726.3|178819.9|178729.9|178815.4|178725.4|4
1725272800000|2024-09-02 10:26:40|178815.4|178725.4|178815.4|178725.4|178815.4|178725.4|178815.4|178725.4|1
1725272810000|2024-09-02 10:26:50|178815|178725|178815|178725|178815|178725|178815|178725|1
1725272820000|2024-09-02 10:27:00|178872.5|178782.5|178872.1|178782.1|178873.5|178783.5|178872.1|178782.1|5
1725272830000|2024-09-02 10:27:10|178868.9|178778.9|178858.8|178768.8|178868.9|178778.9|178857.4|178767.4|7
1725272840000|2024-09-02 10:27:20|178860.8|178770.8|178856|178766|178860.8|178770.8|178855.8|178765.8|6
1725272850000|2024-09-02 10:27:30|178862.5|178772.5|178859.3|178769.3|178862.5|178772.5|178857.5|178767.5|7
1725272860000|2024-09-02 10:27:40|178859.1|178769.1|178858.1|178768.1|178859.6|178769.6|178853.7|178763.7|8
1725272870000|2024-09-02 10:27:50|178860|178770|178855.3|178765.3|178860|178770|178854.7|178764.7|7
1725272880000|2024-09-02 10:28:00|178860.8|178770.8|178861.5|178771.5|178861.5|178771.5|178859.9|178769.9|6
1725272890000|2024-09-02 10:28:10|178861.7|178771.7|178865.8|178775.8|178865.8|178775.8|178861.7|178771.7|4
1725272900000|2024-09-02 10:28:20|178865.9|178775.9|178867.5|178777.5|178867.9|178777.9|178865.9|178775.9|3
1725272910000|2024-09-02 10:28:30|178867.6|178777.6|178867.7|178777.7|178867.7|178777.7|178867.6|178777.6|2
1725272920000|2024-09-02 10:28:40|178866.6|178776.6|178901.7|178811.7|178901.7|178811.7|178865.3|178775.3|3
1725272930000|2024-09-02 10:28:50|178902.2|178812.2|178895.8|178805.8|178902.2|178812.2|178895.2|178805.2|4
1725272940000|2024-09-02 10:29:00|178893.5|178803.5|178876|178786|178893.5|178803.5|178876|178786|5
1725272950000|2024-09-02 10:29:10|178874.3|178784.3|178874.1|178784.1|178874.3|178784.3|178872.9|178782.9|3
1725272960000|2024-09-02 10:29:20|178869.9|178779.9|178869.1|178779.1|178869.9|178779.9|178869.1|178779.1|2
1725272970000|2024-09-02 10:29:30|178867.7|178777.7|178868.9|178778.9|178870.1|178780.1|178867.7|178777.7|3
1725272980000|2024-09-02 10:29:40|178870.1|178780.1|178870.1|178780.1|178870.1|178780.1|178870.1|178780.1|1
1725272990000|2024-09-02 10:29:50|178868.5|178778.5|178867.7|178777.7|178869.3|178779.3|178866.6|178776.6|4
1725273000000|2024-09-02 10:30:00|178869.1|178779.1|178859.5|178769.5|178869.1|178779.1|178859.5|178769.5|6
1725273010000|2024-09-02 10:30:10|178863.8|178773.8|178858.2|178768.2|178863.8|178773.8|178858.2|178768.2|4
1725273020000|2024-09-02 10:30:20|178862.2|178772.2|178856.2|178766.2|178862.2|178772.2|178856.2|178766.2|6
1725273030000|2024-09-02 10:30:30|178856.1|178766.1|178851.8|178761.8|178856.2|178766.2|178851.8|178761.8|5
1725273040000|2024-09-02 10:30:40|178851.4|178761.4|178837.7|178747.7|178851.4|178761.4|178837.7|178747.7|3
1725273050000|2024-09-02 10:30:50|178834|178744|178855.6|178765.6|178855.6|178765.6|178834|178744|9
1725273060000|2024-09-02 10:31:00|178856.4|178766.4|178867.2|178777.2|178867.2|178777.2|178856.4|178766.4|7
1725273070000|2024-09-02 10:31:10|178867.3|178777.3|178868.3|178778.3|178868.3|178778.3|178867.1|178777.1|5
1725273080000|2024-09-02 10:31:20|178869|178779|178866.7|178776.7|178869|178779|178864.8|178774.8|5
1725273090000|2024-09-02 10:31:30|178865.3|178775.3|178857.6|178767.6|178865.3|178775.3|178853|178763|8
1725273100000|2024-09-02 10:31:40|178856.8|178766.8|178856.4|178766.4|178856.8|178766.8|178854.6|178764.6|3
1725273110000|2024-09-02 10:31:50|178856.7|178766.7|178856.8|178766.8|178856.9|178766.9|178856.7|178766.7|5
1725273120000|2024-09-02 10:32:00|178856.9|178766.9|178853.8|178763.8|178857.3|178767.3|178851.6|178761.6|8
1725273130000|2024-09-02 10:32:10|178852.9|178762.9|178827.9|178737.9|178852.9|178762.9|178827.9|178737.9|4
1725273140000|2024-09-02 10:32:20|178830.1|178740.1|178833.9|178743.9|178833.9|178743.9|178815.6|178725.6|11
1725273150000|2024-09-02 10:32:30|178832|178742|178831.2|178741.2|178832|178742|178831.2|178741.2|2
1725273160000|2024-09-02 10:32:40|178831.4|178741.4|178831|178741|178831.6|178741.6|178830|178740|4
1725273170000|2024-09-02 10:32:50|178830.9|178740.9|178832.8|178742.8|178832.8|178742.8|178829|178739|7
1725273180000|2024-09-02 10:33:00|178831.7|178741.7|178832.4|178742.4|178833.7|178743.7|178831.7|178741.7|7
1725273190000|2024-09-02 10:33:10|178833.3|178743.3|178848.3|178758.3|178848.3|178758.3|178833.3|178743.3|7
1725273200000|2024-09-02 10:33:20|178848.7|178758.7|178849.6|178759.6|178849.6|178759.6|178847.6|178757.6|3
1725273210000|2024-09-02 10:33:30|178848.2|178758.2|178849.3|178759.3|178851.2|178761.2|178848.2|178758.2|5
1725273220000|2024-09-02 10:33:40|178848.2|178758.2|178841.5|178751.5|178848.2|178758.2|178841.5|178751.5|8
1725273230000|2024-09-02 10:33:50|178846.4|178756.4|178846.2|178756.2|178847.4|178757.4|178846|178756|5
1725273240000|2024-09-02 10:34:00|178841.2|178751.2|178841.6|178751.6|178842.5|178752.5|178841.2|178751.2|5
1725273250000|2024-09-02 10:34:10|178841.4|178751.4|178847.4|178757.4|178848.5|178758.5|178841.4|178751.4|7
1725273260000|2024-09-02 10:34:20|178841.1|178751.1|178839.6|178749.6|178843.1|178753.1|178838.4|178748.4|8
1725273270000|2024-09-02 10:34:30|178839.5|178749.5|178834.5|178744.5|178842.9|178752.9|178834.5|178744.5|7
1725273280000|2024-09-02 10:34:40|178834.4|178744.4|178802.4|178712.4|178834.4|178744.4|178802|178712|8
1725273290000|2024-09-02 10:34:50|178800.9|178710.9|178816.3|178726.3|178816.3|178726.3|178800.9|178710.9|6
1725273300000|2024-09-02 10:35:00|178817.1|178727.1|178821.7|178731.7|178821.7|178731.7|178817.1|178727.1|3
1725273310000|2024-09-02 10:35:10|178822.2|178732.2|178822.2|178732.2|178822.2|178732.2|178822.2|178732.2|1
1725273320000|2024-09-02 10:35:20|178822.5|178732.5|178819.2|178729.2|178823.6|178733.6|178819.2|178729.2|4
1725273330000|2024-09-02 10:35:30|178810.1|178720.1|178804.4|178714.4|178810.1|178720.1|178802.1|178712.1|4
1725273340000|2024-09-02 10:35:40|178817|178727|178800.4|178710.4|178817|178727|178800.4|178710.4|6
1725273360000|2024-09-02 10:36:00|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|1
1725273370000|2024-09-02 10:36:10|178804.4|178714.4|178822.6|178732.6|178822.6|178732.6|178804.4|178714.4|4
1725273380000|2024-09-02 10:36:20|178825.4|178735.4|178827.9|178737.9|178828.8|178738.8|178825.4|178735.4|5
1725273390000|2024-09-02 10:36:30|178824.3|178734.3|178822|178732|178824.5|178734.5|178822|178732|5
1725273400000|2024-09-02 10:36:40|178821.6|178731.6|178802.9|178712.9|178821.6|178731.6|178802.9|178712.9|3
1725273410000|2024-09-02 10:36:50|178803.4|178713.4|178822.3|178732.3|178822.3|178732.3|178801.1|178711.1|12
1725273420000|2024-09-02 10:37:00|178825.6|178735.6|178824.3|178734.3|178825.7|178735.7|178824.3|178734.3|8
1725273430000|2024-09-02 10:37:10|178825.1|178735.1|178824.2|178734.2|178825.1|178735.1|178823.2|178733.2|5
1725273440000|2024-09-02 10:37:20|178825.4|178735.4|178805.5|178715.5|178825.4|178735.4|178805.5|178715.5|6
1725273450000|2024-09-02 10:37:30|178805.9|178715.9|178801.6|178711.6|178805.9|178715.9|178801.6|178711.6|6
1725273460000|2024-09-02 10:37:40|178802.1|178712.1|178818.2|178728.2|178818.2|178728.2|178802.1|178712.1|5
1725273470000|2024-09-02 10:37:50|178820.1|178730.1|178818.2|178728.2|178820.1|178730.1|178802.4|178712.4|6
1725273480000|2024-09-02 10:38:00|178819.4|178729.4|178819|178729|178819.4|178729.4|178818.5|178728.5|3
1725273490000|2024-09-02 10:38:10|178817.7|178727.7|178810.2|178720.2|178817.7|178727.7|178803.6|178713.6|9
1725273500000|2024-09-02 10:38:20|178813.7|178723.7|178806.6|178716.6|178813.7|178723.7|178804.6|178714.6|7
1725273510000|2024-09-02 10:38:30|178808.8|178718.8|178815.1|178725.1|178818.2|178728.2|178808|178718|10
1725273520000|2024-09-02 10:38:40|178815.3|178725.3|178820.3|178730.3|178820.3|178730.3|178815.3|178725.3|2
1725273530000|2024-09-02 10:38:50|178812.6|178722.6|178814.5|178724.5|178814.5|178724.5|178812.6|178722.6|2
1725273540000|2024-09-02 10:39:00|178810.8|178720.8|178810.4|178720.4|178818.2|178728.2|178808.5|178718.5|8
1725273550000|2024-09-02 10:39:10|178812.2|178722.2|178812.6|178722.6|178820.1|178730.1|178809.6|178719.6|7
1725273560000|2024-09-02 10:39:20|178814.4|178724.4|178824.2|178734.2|178828.7|178738.7|178814.4|178724.4|7
1725273570000|2024-09-02 10:39:30|178822|178732|178810|178720|178822|178732|178806.8|178716.8|3
1725273580000|2024-09-02 10:39:40|178805.9|178715.9|178806.5|178716.5|178806.5|178716.5|178801.9|178711.9|3
1725273590000|2024-09-02 10:39:50|178808.4|178718.4|178805.8|178715.8|178808.4|178718.4|178805.8|178715.8|2
1725273600000|2024-09-02 10:40:00|178806.1|178716.1|178818.8|178728.8|178818.8|178728.8|178806.1|178716.1|6
1725273610000|2024-09-02 10:40:10|178819.2|178729.2|178819.2|178729.2|178819.2|178729.2|178819.2|178729.2|1
1725273620000|2024-09-02 10:40:20|178816.1|178726.1|178811.7|178721.7|178816.1|178726.1|178811.3|178721.3|5
1725273630000|2024-09-02 10:40:30|178811.3|178721.3|178811.3|178721.3|178814.8|178724.8|178811.3|178721.3|3
1725273640000|2024-09-02 10:40:40|178810.8|178720.8|178811.6|178721.6|178813.5|178723.5|178810|178720|6
1725273650000|2024-09-02 10:40:50|178805.9|178715.9|178808.5|178718.5|178808.5|178718.5|178804|178714|4
1725273660000|2024-09-02 10:41:00|178809.1|178719.1|178807.1|178717.1|178809.1|178719.1|178807.1|178717.1|2
1725273670000|2024-09-02 10:41:10|178813|178723|178814.5|178724.5|178814.5|178724.5|178812.8|178722.8|4
1725273680000|2024-09-02 10:41:20|178813.9|178723.9|178813.9|178723.9|178813.9|178723.9|178813.9|178723.9|1
1725273690000|2024-09-02 10:41:30|178813.8|178723.8|178814.4|178724.4|178814.5|178724.5|178813.8|178723.8|3
1725273700000|2024-09-02 10:41:40|178816.1|178726.1|178816.1|178726.1|178816.1|178726.1|178816.1|178726.1|1
1725273720000|2024-09-02 10:42:00|178815.8|178725.8|178811|178721|178815.8|178725.8|178807.3|178717.3|8
1725273750000|2024-09-02 10:42:30|178808.9|178718.9|178808.3|178718.3|178808.9|178718.9|178808.3|178718.3|2
1725273760000|2024-09-02 10:42:40|178812.2|178722.2|178811.7|178721.7|178812.2|178722.2|178808.3|178718.3|4
1725273770000|2024-09-02 10:42:50|178813.6|178723.6|178817|178727|178824.7|178734.7|178813.3|178723.3|5
1725273780000|2024-09-02 10:43:00|178813.6|178723.6|178816.9|178726.9|178816.9|178726.9|178812.3|178722.3|5
1725273790000|2024-09-02 10:43:10|178817.5|178727.5|178817.5|178727.5|178817.5|178727.5|178817.5|178727.5|1
1725273800000|2024-09-02 10:43:20|178814.2|178724.2|178812.8|178722.8|178817.9|178727.9|178812.8|178722.8|8
1725273810000|2024-09-02 10:43:30|178814.6|178724.6|178817.4|178727.4|178817.4|178727.4|178814.6|178724.6|2
1725273820000|2024-09-02 10:43:40|178817.5|178727.5|178818|178728|178818|178728|178817.5|178727.5|2
1725273830000|2024-09-02 10:43:50|178820.8|178730.8|178817.5|178727.5|178820.8|178730.8|178817.5|178727.5|2
1725273840000|2024-09-02 10:44:00|178815.7|178725.7|178810.3|178720.3|178816.6|178726.6|178810.3|178720.3|5
1725273850000|2024-09-02 10:44:10|178813.6|178723.6|178810.3|178720.3|178813.6|178723.6|178810.3|178720.3|2
1725273860000|2024-09-02 10:44:20|178812.9|178722.9|178809.3|178719.3|178814.9|178724.9|178809.1|178719.1|8
1725273870000|2024-09-02 10:44:30|178805.6|178715.6|178805|178715|178805.6|178715.6|178804.2|178714.2|4
1725273880000|2024-09-02 10:44:40|178803.5|178713.5|178810|178720|178810|178720|178803.5|178713.5|5
1725273890000|2024-09-02 10:44:50|178810.7|178720.7|178813.7|178723.7|178816.3|178726.3|178810.7|178720.7|4
1725273900000|2024-09-02 10:45:00|178814.4|178724.4|178813.4|178723.4|178814.4|178724.4|178813.4|178723.4|2
1725273910000|2024-09-02 10:45:10|178814.4|178724.4|178815|178725|178815|178725|178812.7|178722.7|3
1725273920000|2024-09-02 10:45:20|178817.3|178727.3|178817.3|178727.3|178817.3|178727.3|178817.3|178727.3|1
1725273930000|2024-09-02 10:45:30|178818.3|178728.3|178874.9|178784.9|178874.9|178784.9|178818.3|178728.3|5
1725273940000|2024-09-02 10:45:40|178877.6|178787.6|178890.3|178800.3|178890.3|178800.3|178877.6|178787.6|8
1725273950000|2024-09-02 10:45:50|178890.2|178800.2|178890.6|178800.6|178890.6|178800.6|178890.2|178800.2|3
1725273960000|2024-09-02 10:46:00|178890.5|178800.5|178890.9|178800.9|178890.9|178800.9|178890.5|178800.5|2
1725273970000|2024-09-02 10:46:10|178891|178801|178897.4|178807.4|178897.6|178807.6|178891|178801|4
1725273980000|2024-09-02 10:46:20|178898.5|178808.5|178906.2|178816.2|178906.2|178816.2|178898.2|178808.2|5
1725273990000|2024-09-02 10:46:30|178902.3|178812.3|178957.5|178867.5|178958.6|178868.6|178902.3|178812.3|13
1725274000000|2024-09-02 10:46:40|178961|178871|178952.6|178862.6|178961|178871|178948.6|178858.6|7
1725274010000|2024-09-02 10:46:50|178950.5|178860.5|178960.3|178870.3|178960.7|178870.7|178950.5|178860.5|10
1725274020000|2024-09-02 10:47:00|178958.8|178868.8|178963.8|178873.8|178966.8|178876.8|178958.8|178868.8|7
1725274030000|2024-09-02 10:47:10|178965.5|178875.5|178969.4|178879.4|178975.4|178885.4|178959|178869|13
1725274040000|2024-09-02 10:47:20|178964.9|178874.9|178963.3|178873.3|178970.4|178880.4|178963.3|178873.3|8
1725274050000|2024-09-02 10:47:30|178962.3|178872.3|178949.2|178859.2|178962.3|178872.3|178945.9|178855.9|8
1725274060000|2024-09-02 10:47:40|178951.5|178861.5|178967.1|178877.1|178967.1|178877.1|178949.5|178859.5|8
1725274070000|2024-09-02 10:47:50|178967.9|178877.9|178971.8|178881.8|178977|178887|178967.9|178877.9|9
1725274080000|2024-09-02 10:48:00|178970|178880|178961.4|178871.4|178970|178880|178961.4|178871.4|2
1725274090000|2024-09-02 10:48:10|178961.6|178871.6|178961.6|178871.6|178961.6|178871.6|178961.6|178871.6|1
1725274100000|2024-09-02 10:48:20|178960|178870|178960.1|178870.1|178960.1|178870.1|178960|178870|2
1725274110000|2024-09-02 10:48:30|178959.3|178869.3|178959.7|178869.7|178960.4|178870.4|178959.3|178869.3|3
1725274120000|2024-09-02 10:48:40|178959.3|178869.3|178959.6|178869.6|178961.2|178871.2|178959.3|178869.3|4
1725274130000|2024-09-02 10:48:50|178958.1|178868.1|178958.1|178868.1|178958.1|178868.1|178958.1|178868.1|1
1725274140000|2024-09-02 10:49:00|178957.2|178867.2|178955.8|178865.8|178957.2|178867.2|178955.2|178865.2|4
1725274150000|2024-09-02 10:49:10|178954.3|178864.3|178953.8|178863.8|178954.3|178864.3|178953.8|178863.8|2
1725274170000|2024-09-02 10:49:30|178952.8|178862.8|178952.8|178862.8|178952.8|178862.8|178952.8|178862.8|1
1725274180000|2024-09-02 10:49:40|178951.9|178861.9|178953.6|178863.6|178953.6|178863.6|178951.9|178861.9|2
1725274200000|2024-09-02 10:50:00|178952.7|178862.7|178953.2|178863.2|178953.2|178863.2|178952.7|178862.7|2
1725274210000|2024-09-02 10:50:10|178950.7|178860.7|178950.1|178860.1|178950.7|178860.7|178949.5|178859.5|6
1725274230000|2024-09-02 10:50:30|178958.5|178868.5|178954.7|178864.7|178958.5|178868.5|178954.7|178864.7|5
1725274240000|2024-09-02 10:50:40|178953.3|178863.3|178954.5|178864.5|178954.5|178864.5|178953.3|178863.3|2
1725274250000|2024-09-02 10:50:50|178956.6|178866.6|178953.6|178863.6|178956.6|178866.6|178953.6|178863.6|3
1725274260000|2024-09-02 10:51:00|178955|178865|178956.8|178866.8|178956.8|178866.8|178955|178865|2
1725274270000|2024-09-02 10:51:10|178955.9|178865.9|178954.6|178864.6|178955.9|178865.9|178954.1|178864.1|3
1725274280000|2024-09-02 10:51:20|178955.1|178865.1|178954.7|178864.7|178955.1|178865.1|178954.7|178864.7|2
1725274290000|2024-09-02 10:51:30|178955|178865|178955|178865|178955|178865|178955|178865|1
1725274300000|2024-09-02 10:51:40|178953.4|178863.4|178946.6|178856.6|178953.4|178863.4|178946.6|178856.6|5
1725274310000|2024-09-02 10:51:50|178946.3|178856.3|178944.9|178854.9|178946.3|178856.3|178944.9|178854.9|2
1725274330000|2024-09-02 10:52:10|178946|178856|178946|178856|178946|178856|178946|178856|1
1725274340000|2024-09-02 10:52:20|178946.3|178856.3|178953.5|178863.5|178953.5|178863.5|178946.3|178856.3|3
1725274360000|2024-09-02 10:52:40|178956.1|178866.1|178963.1|178873.1|178963.1|178873.1|178955.2|178865.2|5
1725274370000|2024-09-02 10:52:50|178960.6|178870.6|178959.2|178869.2|178961|178871|178959.2|178869.2|3
1725274380000|2024-09-02 10:53:00|178958.8|178868.8|178964.5|178874.5|178964.5|178874.5|178958.8|178868.8|4
1725274390000|2024-09-02 10:53:10|178963.6|178873.6|178964.8|178874.8|178964.8|178874.8|178961.8|178871.8|5
1725274400000|2024-09-02 10:53:20|178964.3|178874.3|178961.6|178871.6|178964.3|178874.3|178961.6|178871.6|2
1725274410000|2024-09-02 10:53:30|178960.8|178870.8|178962.1|178872.1|178962.1|178872.1|178960.1|178870.1|3
1725274420000|2024-09-02 10:53:40|178962.7|178872.7|178960.7|178870.7|178962.7|178872.7|178960.7|178870.7|4
1725274440000|2024-09-02 10:54:00|178959.9|178869.9|178959.9|178869.9|178959.9|178869.9|178959.9|178869.9|1
1725274460000|2024-09-02 10:54:20|178962.3|178872.3|178961.1|178871.1|178962.3|178872.3|178961.1|178871.1|2
1725274470000|2024-09-02 10:54:30|178959|178869|178959|178869|178959|178869|178959|178869|1
1725274490000|2024-09-02 10:54:50|178959.9|178869.9|178955|178865|178959.9|178869.9|178955|178865|6
1725274500000|2024-09-02 10:55:00|178954.9|178864.9|178959|178869|178959|178869|178954.9|178864.9|2
1725274510000|2024-09-02 10:55:10|178960.9|178870.9|178954.9|178864.9|178960.9|178870.9|178954.9|178864.9|3
1725274530000|2024-09-02 10:55:30|178954.7|178864.7|178954.5|178864.5|178954.7|178864.7|178954.5|178864.5|3
1725274540000|2024-09-02 10:55:40|178954.6|178864.6|178954.6|178864.6|178957.4|178867.4|178954.6|178864.6|3
1725274570000|2024-09-02 10:56:10|178956.3|178866.3|178986.2|178896.2|178986.2|178896.2|178956.3|178866.3|3
1725274580000|2024-09-02 10:56:20|178972.8|178882.8|178969.6|178879.6|178972.8|178882.8|178969.6|178879.6|2
1725274590000|2024-09-02 10:56:30|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|1
1725274600000|2024-09-02 10:56:40|178969.7|178879.7|178976.1|178886.1|178976.1|178886.1|178969.7|178879.7|2
1725274620000|2024-09-02 10:57:00|178976.4|178886.4|179016.9|178926.9|179022.5|178932.5|178976.4|178886.4|7
1725274630000|2024-09-02 10:57:10|179017|178927|179017.6|178927.6|179017.6|178927.6|179017|178927|6
1725274640000|2024-09-02 10:57:20|179017.5|178927.5|179017.4|178927.4|179017.6|178927.6|179016.6|178926.6|6
1725274650000|2024-09-02 10:57:30|179018.4|178928.4|179018.5|178928.5|179018.5|178928.5|179018.4|178928.4|2
1725274660000|2024-09-02 10:57:40|179015|178925|179028.7|178938.7|179029.5|178939.5|179015|178925|6
1725274670000|2024-09-02 10:57:50|179028.8|178938.8|179019.4|178929.4|179028.8|178938.8|179019.3|178929.3|4
1725274680000|2024-09-02 10:58:00|179019.5|178929.5|179028.9|178938.9|179028.9|178938.9|179019.4|178929.4|4
1725274690000|2024-09-02 10:58:10|179024|178934|179039.4|178949.4|179050|178960|179024|178934|4
1725274700000|2024-09-02 10:58:20|179039.3|178949.3|179042.3|178952.3|179042.3|178952.3|179039.3|178949.3|2
1725274710000|2024-09-02 10:58:30|179042.5|178952.5|179042.5|178952.5|179042.5|178952.5|179042.5|178952.5|1
1725274730000|2024-09-02 10:58:50|179055.9|178965.9|179036.4|178946.4|179055.9|178965.9|179036.4|178946.4|4
1725274740000|2024-09-02 10:59:00|179041.5|178951.5|179036.4|178946.4|179041.5|178951.5|179036.4|178946.4|2
1725274750000|2024-09-02 10:59:10|179035.9|178945.9|179043.2|178953.2|179043.2|178953.2|179035.9|178945.9|4
1725274760000|2024-09-02 10:59:20|179037.9|178947.9|179031.4|178941.4|179038.2|178948.2|179031.4|178941.4|10
1725274770000|2024-09-02 10:59:30|179035.8|178945.8|179043.6|178953.6|179043.6|178953.6|179030.7|178940.7|9
1725274780000|2024-09-02 10:59:40|179033|178943|179042.5|178952.5|179048.8|178958.8|179033|178943|13
1725274790000|2024-09-02 10:59:50|179042.6|178952.6|179054.2|178964.2|179054.2|178964.2|179040|178950|7
1725274800000|2024-09-02 11:00:00|179052.9|178962.9|179043.2|178953.2|179052.9|178962.9|179043.2|178953.2|7
1725274810000|2024-09-02 11:00:10|179041.1|178951.1|179044|178954|179044.4|178954.4|179041.1|178951.1|6
1725274820000|2024-09-02 11:00:20|179045.8|178955.8|179047.5|178957.5|179047.5|178957.5|179043.5|178953.5|7
1725274830000|2024-09-02 11:00:30|179045.1|178955.1|179035.3|178945.3|179046.9|178956.9|179034.2|178944.2|13
1725274840000|2024-09-02 11:00:40|179034.2|178944.2|179034.5|178944.5|179034.7|178944.7|179034.2|178944.2|5
1725274850000|2024-09-02 11:00:50|179034.3|178944.3|179030.1|178940.1|179034.3|178944.3|179027.7|178937.7|10
1725274860000|2024-09-02 11:01:00|179032.4|178942.4|179026.2|178936.2|179032.4|178942.4|179023.2|178933.2|13
1725274870000|2024-09-02 11:01:10|179027.8|178937.8|179040.9|178950.9|179043.4|178953.4|179024.9|178934.9|8
1725274880000|2024-09-02 11:01:20|179039.6|178949.6|178970.8|178880.8|179039.6|178949.6|178970.8|178880.8|18
1725274890000|2024-09-02 11:01:30|178972.8|178882.8|178969.5|178879.5|178972.8|178882.8|178967|178877|10
1725274900000|2024-09-02 11:01:40|178968.8|178878.8|178967.7|178877.7|178970|178880|178967.7|178877.7|6
1725274910000|2024-09-02 11:01:50|178968.7|178878.7|178982.2|178892.2|178982.2|178892.2|178968.7|178878.7|7
1725274920000|2024-09-02 11:02:00|178982.7|178892.7|178976.3|178886.3|178982.7|178892.7|178976.3|178886.3|7
1725274930000|2024-09-02 11:02:10|178970.8|178880.8|178964.5|178874.5|178970.8|178880.8|178964.5|178874.5|4
1725274940000|2024-09-02 11:02:20|178962.6|178872.6|178970.7|178880.7|178970.7|178880.7|178961.1|178871.1|5
1725274950000|2024-09-02 11:02:30|178980.4|178890.4|178967.6|178877.6|178980.6|178890.6|178967.6|178877.6|5
1725274960000|2024-09-02 11:02:40|178963.5|178873.5|178960|178870|178963.5|178873.5|178960|178870|3
1725274970000|2024-09-02 11:02:50|178958.6|178868.6|178958.6|178868.6|178958.6|178868.6|178958.6|178868.6|1
1725274980000|2024-09-02 11:03:00|178959.6|178869.6|178961.7|178871.7|178961.7|178871.7|178958.4|178868.4|5
1725274990000|2024-09-02 11:03:10|178960.8|178870.8|178959.7|178869.7|178962.4|178872.4|178958.6|178868.6|10
1725275000000|2024-09-02 11:03:20|178958.6|178868.6|178957.5|178867.5|178962.2|178872.2|178957.5|178867.5|6
1725275010000|2024-09-02 11:03:30|178958.1|178868.1|178965.2|178875.2|178966.8|178876.8|178958.1|178868.1|10
1725275030000|2024-09-02 11:03:50|178966.2|178876.2|178961.9|178871.9|178966.2|178876.2|178961.9|178871.9|2
1725275040000|2024-09-02 11:04:00|178960.7|178870.7|178962.8|178872.8|178964.5|178874.5|178959.5|178869.5|7
1725275050000|2024-09-02 11:04:10|178962.9|178872.9|178962.8|178872.8|178962.9|178872.9|178958|178868|3
1725275060000|2024-09-02 11:04:20|178958|178868|178968.4|178878.4|178968.4|178878.4|178958|178868|5
1725275070000|2024-09-02 11:04:30|178966.6|178876.6|178962.3|178872.3|178966.6|178876.6|178962.3|178872.3|2
1725275080000|2024-09-02 11:04:40|178961.4|178871.4|178958.4|178868.4|178961.4|178871.4|178958.4|178868.4|4
1725275090000|2024-09-02 11:04:50|178963.1|178873.1|178963.1|178873.1|178963.1|178873.1|178958.4|178868.4|3
1725275100000|2024-09-02 11:05:00|178958.4|178868.4|178955.5|178865.5|178962.6|178872.6|178955.5|178865.5|4
1725275110000|2024-09-02 11:05:10|178956.4|178866.4|178956.4|178866.4|178956.4|178866.4|178956.4|178866.4|1
1725275120000|2024-09-02 11:05:20|178959.6|178869.6|178983.9|178893.9|178983.9|178893.9|178959.6|178869.6|7
1725275130000|2024-09-02 11:05:30|178985.1|178895.1|178985.9|178895.9|178993|178903|178985.1|178895.1|9
1725275140000|2024-09-02 11:05:40|178988.2|178898.2|178991.4|178901.4|178991.4|178901.4|178988.2|178898.2|2
1725275150000|2024-09-02 11:05:50|178995|178905|178995.9|178905.9|178995.9|178905.9|178995|178905|2
1725275160000|2024-09-02 11:06:00|178992.5|178902.5|178968.1|178878.1|178992.5|178902.5|178967.9|178877.9|4
1725275170000|2024-09-02 11:06:10|178966|178876|178960.4|178870.4|178966|178876|178960.4|178870.4|3
1725275180000|2024-09-02 11:06:20|178962.9|178872.9|178965|178875|178965|178875|178962.9|178872.9|2
1725275190000|2024-09-02 11:06:30|178967.4|178877.4|178970.4|178880.4|178970.4|178880.4|178964.3|178874.3|5
1725275210000|2024-09-02 11:06:50|178968.7|178878.7|178968.7|178878.7|178968.7|178878.7|178968.7|178878.7|1
1725275220000|2024-09-02 11:07:00|178968.3|178878.3|178970.6|178880.6|178975.1|178885.1|178968.3|178878.3|7
1725275230000|2024-09-02 11:07:10|178971.6|178881.6|178974.6|178884.6|178974.6|178884.6|178970.5|178880.5|4
1725275240000|2024-09-02 11:07:20|178972.5|178882.5|178975.6|178885.6|178975.6|178885.6|178972.5|178882.5|2
1725275250000|2024-09-02 11:07:30|178976.1|178886.1|178976.1|178886.1|178976.1|178886.1|178976.1|178886.1|1
1725275260000|2024-09-02 11:07:40|178975.9|178885.9|178974.8|178884.8|178975.9|178885.9|178974.8|178884.8|2
1725275270000|2024-09-02 11:07:50|178976|178886|178976|178886|178976|178886|178976|178886|1
1725275280000|2024-09-02 11:08:00|178977.3|178887.3|178979.1|178889.1|178990.6|178900.6|178977.3|178887.3|10
1725275290000|2024-09-02 11:08:10|178977.8|178887.8|178977|178887|178977.8|178887.8|178974.1|178884.1|4
1725275300000|2024-09-02 11:08:20|178977.7|178887.7|178975.1|178885.1|178977.7|178887.7|178975.1|178885.1|2
1725275310000|2024-09-02 11:08:30|178977.7|178887.7|178996.1|178906.1|178996.1|178906.1|178977.7|178887.7|6
1725275320000|2024-09-02 11:08:40|178994.2|178904.2|178998.1|178908.1|178998.1|178908.1|178994.2|178904.2|3
1725275330000|2024-09-02 11:08:50|179001.7|178911.7|179001.7|178911.7|179001.7|178911.7|179001.7|178911.7|1
1725275340000|2024-09-02 11:09:00|179000.5|178910.5|179005.2|178915.2|179005.2|178915.2|178999.2|178909.2|5
1725275350000|2024-09-02 11:09:10|179005.4|178915.4|179005.1|178915.1|179005.4|178915.4|179005.1|178915.1|3
1725275360000|2024-09-02 11:09:20|179004|178914|179004|178914|179004|178914|179004|178914|1
1725275370000|2024-09-02 11:09:30|179003.5|178913.5|179003.5|178913.5|179003.5|178913.5|179003.5|178913.5|1
1725275380000|2024-09-02 11:09:40|179002.9|178912.9|179004.3|178914.3|179004.3|178914.3|179002.9|178912.9|2
1725275390000|2024-09-02 11:09:50|179005.7|178915.7|179003.6|178913.6|179005.7|178915.7|179002.4|178912.4|6
1725275410000|2024-09-02 11:10:10|179005.7|178915.7|179005.7|178915.7|179005.7|178915.7|179005.7|178915.7|1
1725275420000|2024-09-02 11:10:20|179003.7|178913.7|179006.5|178916.5|179007.6|178917.6|179002.5|178912.5|5
1725275430000|2024-09-02 11:10:30|179007.1|178917.1|179007.1|178917.1|179007.1|178917.1|179007.1|178917.1|1
1725275440000|2024-09-02 11:10:40|179006.5|178916.5|179006|178916|179006.6|178916.6|179006|178916|4
1725275450000|2024-09-02 11:10:50|179005.6|178915.6|179008.4|178918.4|179008.4|178918.4|179004.5|178914.5|4
1725275460000|2024-09-02 11:11:00|179008.6|178918.6|179008.4|178918.4|179008.6|178918.6|179008.4|178918.4|2
1725275470000|2024-09-02 11:11:10|179008.2|178918.2|179025.8|178935.8|179025.8|178935.8|179008.2|178918.2|9
1725275480000|2024-09-02 11:11:20|179023.5|178933.5|179022.2|178932.2|179023.5|178933.5|179022.2|178932.2|2
1725275490000|2024-09-02 11:11:30|179023.7|178933.7|179021.1|178931.1|179023.7|178933.7|179020.5|178930.5|4
1725275500000|2024-09-02 11:11:40|179022.1|178932.1|179021.7|178931.7|179022.1|178932.1|179018|178928|3
1725275510000|2024-09-02 11:11:50|179023.1|178933.1|179023.6|178933.6|179023.6|178933.6|179021.7|178931.7|5
1725275520000|2024-09-02 11:12:00|179028.3|178938.3|179028.3|178938.3|179028.3|178938.3|179028.3|178938.3|1
1725275530000|2024-09-02 11:12:10|179027|178937|179018.2|178928.2|179027|178937|179018.2|178928.2|4
1725275540000|2024-09-02 11:12:20|179012.4|178922.4|179011.5|178921.5|179012.4|178922.4|179010.7|178920.7|4
1725275550000|2024-09-02 11:12:30|179012.8|178922.8|179013.4|178923.4|179013.5|178923.5|179011.2|178921.2|11
1725275560000|2024-09-02 11:12:40|179013.5|178923.5|179020.1|178930.1|179020.3|178930.3|179013.5|178923.5|6
1725275570000|2024-09-02 11:12:50|179014.1|178924.1|179012.7|178922.7|179020.1|178930.1|179012.4|178922.4|7
1725275580000|2024-09-02 11:13:00|179012.8|178922.8|179015.1|178925.1|179018.2|178928.2|179012.5|178922.5|9
1725275590000|2024-09-02 11:13:10|179020|178930|179020.6|178930.6|179021.7|178931.7|179018.8|178928.8|5
1725275600000|2024-09-02 11:13:20|179019.7|178929.7|179016.4|178926.4|179019.7|178929.7|179016.4|178926.4|3
1725275610000|2024-09-02 11:13:30|179022.4|178932.4|179016.3|178926.3|179022.4|178932.4|179016.3|178926.3|3
1725275620000|2024-09-02 11:13:40|179022.4|178932.4|179024.4|178934.4|179024.4|178934.4|179021.7|178931.7|3
1725275630000|2024-09-02 11:13:50|179019.8|178929.8|179019.6|178929.6|179021.3|178931.3|179013.8|178923.8|6
1725275640000|2024-09-02 11:14:00|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|1
1725275650000|2024-09-02 11:14:10|179018.8|178928.8|179013|178923|179020.3|178930.3|179013|178923|7
1725275660000|2024-09-02 11:14:20|179012.9|178922.9|179016.4|178926.4|179016.4|178926.4|179012.9|178922.9|7
1725275680000|2024-09-02 11:14:40|179016.2|178926.2|179018.4|178928.4|179020.2|178930.2|179015.2|178925.2|11
1725275690000|2024-09-02 11:14:50|179020.1|178930.1|179018.4|178928.4|179020.1|178930.1|179018.4|178928.4|2
1725275700000|2024-09-02 11:15:00|179020.3|178930.3|179011|178921|179020.3|178930.3|179011|178921|4
1725275710000|2024-09-02 11:15:10|179010.8|178920.8|179012.3|178922.3|179012.3|178922.3|179010.8|178920.8|3
1725275730000|2024-09-02 11:15:30|179012.5|178922.5|179012.5|178922.5|179012.5|178922.5|179012.5|178922.5|1
1725275740000|2024-09-02 11:15:40|179018.5|178928.5|179023.2|178933.2|179023.4|178933.4|179013.7|178923.7|4
1725275750000|2024-09-02 11:15:50|179026.2|178936.2|179028.3|178938.3|179028.3|178938.3|179024.3|178934.3|6
1725275760000|2024-09-02 11:16:00|179024.6|178934.6|179028.1|178938.1|179028.8|178938.8|179023.8|178933.8|7
1725275770000|2024-09-02 11:16:10|179023.4|178933.4|179018.8|178928.8|179023.4|178933.4|179018.8|178928.8|2
1725275780000|2024-09-02 11:16:20|179018.6|178928.6|179017.9|178927.9|179018.6|178928.6|179017.9|178927.9|4
1725275790000|2024-09-02 11:16:30|179014.4|178924.4|179018.8|178928.8|179024.5|178934.5|179014.4|178924.4|9
1725275800000|2024-09-02 11:16:40|179018.9|178928.9|179018.3|178928.3|179022.2|178932.2|179018.3|178928.3|4
1725275810000|2024-09-02 11:16:50|179017.9|178927.9|179013.3|178923.3|179017.9|178927.9|179009.8|178919.8|5
1725275820000|2024-09-02 11:17:00|179013.5|178923.5|179019.1|178929.1|179019.3|178929.3|179013.5|178923.5|3
1725275830000|2024-09-02 11:17:10|179019.2|178929.2|179019.1|178929.1|179019.5|178929.5|179016.4|178926.4|4
1725275840000|2024-09-02 11:17:20|179019.4|178929.4|179014.7|178924.7|179024.6|178934.6|179014.6|178924.6|9
1725275850000|2024-09-02 11:17:30|179014.6|178924.6|179021.4|178931.4|179021.5|178931.5|179011.4|178921.4|9
1725275860000|2024-09-02 11:17:40|179015.9|178925.9|179020|178930|179020.2|178930.2|179013.9|178923.9|9
1725275870000|2024-09-02 11:17:50|179021.4|178931.4|179019.6|178929.6|179021.4|178931.4|179019.4|178929.4|3
1725275880000|2024-09-02 11:18:00|179023.4|178933.4|179018|178928|179023.4|178933.4|179017.7|178927.7|7
1725275890000|2024-09-02 11:18:10|179018.1|178928.1|179016.7|178926.7|179022.7|178932.7|179016.7|178926.7|3
1725275900000|2024-09-02 11:18:20|179016.8|178926.8|179031.5|178941.5|179031.5|178941.5|179015.8|178925.8|9
1725275910000|2024-09-02 11:18:30|179031.6|178941.6|179029.4|178939.4|179031.6|178941.6|179029.4|178939.4|3
1725275930000|2024-09-02 11:18:50|179032.7|178942.7|179032.7|178942.7|179032.7|178942.7|179032.7|178942.7|1
1725275950000|2024-09-02 11:19:10|179028|178938|179028|178938|179028|178938|179028|178938|1
1725275960000|2024-09-02 11:19:20|179027.6|178937.6|179028|178938|179028|178938|179027.6|178937.6|2
1725275970000|2024-09-02 11:19:30|179027.1|178937.1|179017.7|178927.7|179027.1|178937.1|179017.6|178927.6|9
1725275980000|2024-09-02 11:19:40|179017.5|178927.5|179021.9|178931.9|179022.7|178932.7|179017.4|178927.4|5
1725275990000|2024-09-02 11:19:50|179016.7|178926.7|179023.9|178933.9|179023.9|178933.9|179016.7|178926.7|5
1725276000000|2024-09-02 11:20:00|179016.6|178926.6|179018.6|178928.6|179024|178934|179016.6|178926.6|6
1725276010000|2024-09-02 11:20:10|179015.8|178925.8|179024.5|178934.5|179024.7|178934.7|179015.8|178925.8|4
1725276020000|2024-09-02 11:20:20|179019.2|178929.2|179021.4|178931.4|179021.4|178931.4|179016.5|178926.5|3
1725276030000|2024-09-02 11:20:30|179018|178928|179018.8|178928.8|179020.7|178930.7|179010.4|178920.4|8
1725276040000|2024-09-02 11:20:40|179022.6|178932.6|179017.7|178927.7|179022.6|178932.6|179017.7|178927.7|2
1725276050000|2024-09-02 11:20:50|179017.8|178927.8|179017.8|178927.8|179017.8|178927.8|179017.8|178927.8|1
1725276060000|2024-09-02 11:21:00|179017.6|178927.6|179016|178926|179017.8|178927.8|179016|178926|3
1725276070000|2024-09-02 11:21:10|179014.8|178924.8|179015.9|178925.9|179015.9|178925.9|179014.8|178924.8|3
1725276080000|2024-09-02 11:21:20|179016.6|178926.6|179016.6|178926.6|179016.6|178926.6|179016.6|178926.6|1
1725276090000|2024-09-02 11:21:30|179019.3|178929.3|179019.1|178929.1|179019.3|178929.3|179019.1|178929.1|2
1725276100000|2024-09-02 11:21:40|179019.2|178929.2|179019.4|178929.4|179019.4|178929.4|179019.2|178929.2|2
1725276110000|2024-09-02 11:21:50|179019.2|178929.2|179025.6|178935.6|179025.6|178935.6|179016.7|178926.7|5
1725276120000|2024-09-02 11:22:00|179024.9|178934.9|179024.8|178934.8|179026.2|178936.2|179024.8|178934.8|3
1725276130000|2024-09-02 11:22:10|179024.3|178934.3|179024.3|178934.3|179024.3|178934.3|179024.3|178934.3|1
1725276140000|2024-09-02 11:22:20|179025.6|178935.6|179024.5|178934.5|179025.6|178935.6|179024.5|178934.5|2
1725276170000|2024-09-02 11:22:50|179025.6|178935.6|179026.8|178936.8|179026.8|178936.8|179025.6|178935.6|2
1725276180000|2024-09-02 11:23:00|179027.1|178937.1|179027.1|178937.1|179027.1|178937.1|179027.1|178937.1|1
1725276190000|2024-09-02 11:23:10|179028.8|178938.8|179026.9|178936.9|179028.8|178938.8|179025.4|178935.4|4
1725276200000|2024-09-02 11:23:20|179027.1|178937.1|179028.3|178938.3|179032.7|178942.7|179026.2|178936.2|6
1725276210000|2024-09-02 11:23:30|179028.7|178938.7|179027.9|178937.9|179029.1|178939.1|179026.9|178936.9|4
1725276230000|2024-09-02 11:23:50|179029.3|178939.3|179033.9|178943.9|179033.9|178943.9|179029.3|178939.3|2
1725276240000|2024-09-02 11:24:00|179035.1|178945.1|179043.7|178953.7|179051|178961|179033.5|178943.5|12
1725276250000|2024-09-02 11:24:10|179042.8|178952.8|179044.2|178954.2|179047.9|178957.9|179042|178952|9
1725276260000|2024-09-02 11:24:20|179045.2|178955.2|179045.2|178955.2|179045.2|178955.2|179045.2|178955.2|1
1725276270000|2024-09-02 11:24:30|179046.2|178956.2|179050.2|178960.2|179051.7|178961.7|179046.2|178956.2|5
1725276280000|2024-09-02 11:24:40|179050.7|178960.7|179044.6|178954.6|179050.7|178960.7|179043.5|178953.5|8
1725276290000|2024-09-02 11:24:50|179048.4|178958.4|179041.5|178951.5|179048.4|178958.4|179034.3|178944.3|6
1725276300000|2024-09-02 11:25:00|179035.4|178945.4|178983.6|178893.6|179035.4|178945.4|178976.8|178886.8|5
1725276310000|2024-09-02 11:25:10|178981.2|178891.2|178978.1|178888.1|178981.2|178891.2|178974.5|178884.5|7
1725276330000|2024-09-02 11:25:30|178979.1|178889.1|178979.1|178889.1|178979.1|178889.1|178979.1|178889.1|1
1725276340000|2024-09-02 11:25:40|178980.2|178890.2|179000.3|178910.3|179000.3|178910.3|178980.2|178890.2|8
1725276350000|2024-09-02 11:25:50|179025.1|178935.1|179024.3|178934.3|179031.2|178941.2|179024.3|178934.3|6
1725276360000|2024-09-02 11:26:00|179027.5|178937.5|179027.5|178937.5|179027.5|178937.5|179027.5|178937.5|1
1725276370000|2024-09-02 11:26:10|179024.7|178934.7|179023|178933|179026.3|178936.3|179021.2|178931.2|5
1725276380000|2024-09-02 11:26:20|179026.3|178936.3|179028.5|178938.5|179028.5|178938.5|179026.3|178936.3|2
1725276390000|2024-09-02 11:26:30|179023.6|178933.6|179022.7|178932.7|179025.6|178935.6|179021.7|178931.7|4
1725276400000|2024-09-02 11:26:40|179027.7|178937.7|179025.5|178935.5|179027.7|178937.7|179022.7|178932.7|4
1725276410000|2024-09-02 11:26:50|179022.1|178932.1|179020.7|178930.7|179022.1|178932.1|179020.7|178930.7|2
1725276420000|2024-09-02 11:27:00|179017.8|178927.8|179005.3|178915.3|179020.6|178930.6|179005.3|178915.3|5
1725276430000|2024-09-02 11:27:10|179002.7|178912.7|179000.2|178910.2|179002.7|178912.7|178997.6|178907.6|6
1725276440000|2024-09-02 11:27:20|179005.2|178915.2|178983.9|178893.9|179005.2|178915.2|178983.9|178893.9|5
1725276450000|2024-09-02 11:27:30|178982.5|178892.5|178985.9|178895.9|178985.9|178895.9|178982.5|178892.5|5
1725276460000|2024-09-02 11:27:40|178984.3|178894.3|178986.7|178896.7|178986.7|178896.7|178984.3|178894.3|2
1725276470000|2024-09-02 11:27:50|178988|178898|178988|178898|178988|178898|178988|178898|1
1725276480000|2024-09-02 11:28:00|178989|178899|178989|178899|178989|178899|178989|178899|1
1725276500000|2024-09-02 11:28:20|178988.7|178898.7|178986.7|178896.7|178988.7|178898.7|178986.7|178896.7|3
1725276510000|2024-09-02 11:28:30|178988.1|178898.1|178988.1|178898.1|178988.1|178898.1|178988.1|178898.1|1
1725276520000|2024-09-02 11:28:40|178987.5|178897.5|178987.9|178897.9|178987.9|178897.9|178987.5|178897.5|2
1725276530000|2024-09-02 11:28:50|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|1
1725276540000|2024-09-02 11:29:00|178988.7|178898.7|178988.7|178898.7|178988.7|178898.7|178988.7|178898.7|1
1725276560000|2024-09-02 11:29:20|178989.3|178899.3|178988.8|178898.8|178989.3|178899.3|178988.8|178898.8|2
1725276590000|2024-09-02 11:29:50|178988.9|178898.9|178990.1|178900.1|178990.1|178900.1|178988.9|178898.9|2
1725276600000|2024-09-02 11:30:00|178990.2|178900.2|178990.2|178900.2|178990.2|178900.2|178990.2|178900.2|1
1725276610000|2024-09-02 11:30:10|178991.9|178901.9|178995.5|178905.5|178995.5|178905.5|178991.9|178901.9|2
1725276620000|2024-09-02 11:30:20|178997.1|178907.1|179000|178910|179000|178910|178997.1|178907.1|2
1725276630000|2024-09-02 11:30:30|179002.1|178912.1|179007.5|178917.5|179007.5|178917.5|179002.1|178912.1|3
1725276640000|2024-09-02 11:30:40|179009.6|178919.6|179061.7|178971.7|179062.2|178972.2|179009.6|178919.6|12
1725276650000|2024-09-02 11:30:50|179062.2|178972.2|179062.2|178972.2|179062.2|178972.2|179062.2|178972.2|1
1725276660000|2024-09-02 11:31:00|179060.3|178970.3|179060.2|178970.2|179060.3|178970.3|179060.2|178970.2|2
1725276670000|2024-09-02 11:31:10|179060.5|178970.5|179070.4|178980.4|179070.4|178980.4|179060.5|178970.5|4
1725276680000|2024-09-02 11:31:20|179069|178979|179065.6|178975.6|179069|178979|179065.6|178975.6|4
1725276690000|2024-09-02 11:31:30|179064.4|178974.4|179119.1|179029.1|179122|179032|179064.4|178974.4|10
1725276700000|2024-09-02 11:31:40|179120|179030|179128.1|179038.1|179128.1|179038.1|179119.7|179029.7|9
1725276710000|2024-09-02 11:31:50|179129.9|179039.9|179156.8|179066.8|179161.4|179071.4|179129.9|179039.9|16
1725276720000|2024-09-02 11:32:00|179155.2|179065.2|179167.9|179077.9|179168.6|179078.6|179155.2|179065.2|13
1725276730000|2024-09-02 11:32:10|179164.7|179074.7|179166.1|179076.1|179171.7|179081.7|179164.7|179074.7|6
1725276740000|2024-09-02 11:32:20|179169.5|179079.5|179171.8|179081.8|179173.9|179083.9|179162.4|179072.4|14
1725276750000|2024-09-02 11:32:30|179170.5|179080.5|179175.4|179085.4|179183.4|179093.4|179166.1|179076.1|16
1725276760000|2024-09-02 11:32:40|179175.5|179085.5|179187.7|179097.7|179193.4|179103.4|179175.5|179085.5|14
1725276770000|2024-09-02 11:32:50|179187.8|179097.8|179166.6|179076.6|179200.7|179110.7|179166.6|179076.6|11
1725276780000|2024-09-02 11:33:00|179164.7|179074.7|179113.9|179023.9|179164.7|179074.7|179103.9|179013.9|16
1725276790000|2024-09-02 11:33:10|179112.1|179022.1|179113.9|179023.9|179113.9|179023.9|179112.1|179022.1|2
1725276800000|2024-09-02 11:33:20|179114|179024|179113.4|179023.4|179118.1|179028.1|179111|179021|9
1725276810000|2024-09-02 11:33:30|179114.2|179024.2|179200.5|179110.5|179207|179117|179114.2|179024.2|17
1725276820000|2024-09-02 11:33:40|179193.3|179103.3|179188.4|179098.4|179199.7|179109.7|179183.9|179093.9|17
1725276830000|2024-09-02 11:33:50|179187|179097|179182.9|179092.9|179187|179097|179170.6|179080.6|16
1725276840000|2024-09-02 11:34:00|179181.7|179091.7|179182.7|179092.7|179183.8|179093.8|179181.2|179091.2|9
1725276850000|2024-09-02 11:34:10|179183|179093|179184.6|179094.6|179186.3|179096.3|179177.2|179087.2|13
1725276860000|2024-09-02 11:34:20|179197.4|179107.4|179185.9|179095.9|179197.4|179107.4|179184.1|179094.1|14
1725276870000|2024-09-02 11:34:30|179188.3|179098.3|179185.2|179095.2|179191.7|179101.7|179180.6|179090.6|13
1725276880000|2024-09-02 11:34:40|179183.6|179093.6|179182.1|179092.1|179187.6|179097.6|179180.5|179090.5|12
1725276890000|2024-09-02 11:34:50|179180.7|179090.7|179181.1|179091.1|179185.6|179095.6|179180.7|179090.7|7
1725276900000|2024-09-02 11:35:00|179179.7|179089.7|179181.3|179091.3|179183.9|179093.9|179177.5|179087.5|10
1725276910000|2024-09-02 11:35:10|179182.8|179092.8|179168.4|179078.4|179182.8|179092.8|179168.4|179078.4|6
1725276920000|2024-09-02 11:35:20|179172.3|179082.3|179168|179078|179172.3|179082.3|179166.4|179076.4|4
1725276930000|2024-09-02 11:35:30|179167.2|179077.2|179167.4|179077.4|179170.8|179080.8|179167.2|179077.2|5
1725276940000|2024-09-02 11:35:40|179165.9|179075.9|179189|179099|179197.4|179107.4|179165.9|179075.9|15
1725276950000|2024-09-02 11:35:50|179188.3|179098.3|179200.9|179110.9|179203.4|179113.4|179188.3|179098.3|8
1725276960000|2024-09-02 11:36:00|179201.6|179111.6|179200|179110|179203.3|179113.3|179200|179110|6
1725276970000|2024-09-02 11:36:10|179202.1|179112.1|179200.9|179110.9|179202.1|179112.1|179200.9|179110.9|2
1725276980000|2024-09-02 11:36:20|179198.4|179108.4|179180.4|179090.4|179198.4|179108.4|179176.6|179086.6|14
1725276990000|2024-09-02 11:36:30|179180.6|179090.6|179183.7|179093.7|179192.2|179102.2|179180.6|179090.6|11
1725277000000|2024-09-02 11:36:40|179185.1|179095.1|179184.3|179094.3|179186.4|179096.4|179184.3|179094.3|4
1725277010000|2024-09-02 11:36:50|179183|179093|179179.4|179089.4|179183|179093|179179.4|179089.4|2
1725277020000|2024-09-02 11:37:00|179178|179088|179146.3|179056.3|179178|179088|179146.3|179056.3|4
1725277030000|2024-09-02 11:37:10|179148.2|179058.2|179146.6|179056.6|179148.2|179058.2|179146.6|179056.6|2
1725277040000|2024-09-02 11:37:20|179150.4|179060.4|179150.4|179060.4|179150.4|179060.4|179150.4|179060.4|1
1725277050000|2024-09-02 11:37:30|179147|179057|179140.5|179050.5|179148.3|179058.3|179133.3|179043.3|9
1725277060000|2024-09-02 11:37:40|179137.5|179047.5|179140.6|179050.6|179140.6|179050.6|179123.3|179033.3|7
1725277070000|2024-09-02 11:37:50|179140.1|179050.1|179136.9|179046.9|179140.4|179050.4|179135.8|179045.8|6
1725277080000|2024-09-02 11:38:00|179138|179048|179137.4|179047.4|179138|179048|179132.6|179042.6|6
1725277090000|2024-09-02 11:38:10|179137.6|179047.6|179142.8|179052.8|179143.9|179053.9|179137.6|179047.6|4
1725277100000|2024-09-02 11:38:20|179141.8|179051.8|179140.2|179050.2|179141.8|179051.8|179133.8|179043.8|5
1725277110000|2024-09-02 11:38:30|179139.7|179049.7|179133.2|179043.2|179140.6|179050.6|179133.2|179043.2|5
1725277120000|2024-09-02 11:38:40|179132.2|179042.2|179138|179048|179138|179048|179132.1|179042.1|6
1725277130000|2024-09-02 11:38:50|179134|179044|179133.5|179043.5|179138.6|179048.6|179133.5|179043.5|8
1725277140000|2024-09-02 11:39:00|179135.1|179045.1|179189.8|179099.8|179198|179108|179135.1|179045.1|12
1725277150000|2024-09-02 11:39:10|179191.2|179101.2|179197.6|179107.6|179197.6|179107.6|179187.8|179097.8|11
1725277160000|2024-09-02 11:39:20|179195.8|179105.8|179194.7|179104.7|179195.8|179105.8|179193.4|179103.4|3
1725277170000|2024-09-02 11:39:30|179196.3|179106.3|179196.3|179106.3|179196.3|179106.3|179196.3|179106.3|1
1725277190000|2024-09-02 11:39:50|179197|179107|179191.6|179101.6|179198.8|179108.8|179188.8|179098.8|9
1725277200000|2024-09-02 11:40:00|179190.3|179100.3|179193.8|179103.8|179200|179110|179188.4|179098.4|11
1725277210000|2024-09-02 11:40:10|179193.9|179103.9|179196.6|179106.6|179198.5|179108.5|179192.7|179102.7|5
1725277220000|2024-09-02 11:40:20|179198.6|179108.6|179200.2|179110.2|179200.2|179110.2|179198.6|179108.6|2
1725277230000|2024-09-02 11:40:30|179200.1|179110.1|179203|179113|179203|179113|179198.5|179108.5|3
1725277240000|2024-09-02 11:40:40|179201.4|179111.4|179193.2|179103.2|179203.3|179113.3|179188.7|179098.7|8
1725277250000|2024-09-02 11:40:50|179195.5|179105.5|179192.7|179102.7|179195.5|179105.5|179181.4|179091.4|9
1725277260000|2024-09-02 11:41:00|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|1
1725277270000|2024-09-02 11:41:10|179186.9|179096.9|179190.5|179100.5|179195.4|179105.4|179184.3|179094.3|7
1725277280000|2024-09-02 11:41:20|179191.8|179101.8|179196.9|179106.9|179198.5|179108.5|179191.8|179101.8|6
1725277290000|2024-09-02 11:41:30|179194.7|179104.7|179202|179112|179202|179112|179187.5|179097.5|9
1725277300000|2024-09-02 11:41:40|179201.1|179111.1|179201.9|179111.9|179202.3|179112.3|179198.9|179108.9|9
1725277310000|2024-09-02 11:41:50|179202.8|179112.8|179202.3|179112.3|179203|179113|179201.3|179111.3|5
1725277330000|2024-09-02 11:42:10|179203|179113|179203.2|179113.2|179204.5|179114.5|179203|179113|3
1725277340000|2024-09-02 11:42:20|179200.1|179110.1|179196.8|179106.8|179200.1|179110.1|179196.8|179106.8|3
1725277350000|2024-09-02 11:42:30|179196.1|179106.1|179200.4|179110.4|179200.4|179110.4|179191.1|179101.1|8
1725277360000|2024-09-02 11:42:40|179202.1|179112.1|179208.8|179118.8|179221.6|179131.6|179202.1|179112.1|6
1725277370000|2024-09-02 11:42:50|179209.9|179119.9|179212.4|179122.4|179212.4|179122.4|179209.9|179119.9|4
1725277380000|2024-09-02 11:43:00|179213.6|179123.6|179204.3|179114.3|179213.6|179123.6|179202.1|179112.1|6
1725277400000|2024-09-02 11:43:20|179199.5|179109.5|179195.8|179105.8|179199.5|179109.5|179195.8|179105.8|3
1725277410000|2024-09-02 11:43:30|179198.3|179108.3|179196.1|179106.1|179198.3|179108.3|179194.3|179104.3|3
1725277420000|2024-09-02 11:43:40|179192.2|179102.2|179192.1|179102.1|179193.4|179103.4|179192|179102|5
1725277430000|2024-09-02 11:43:50|179193.3|179103.3|179192|179102|179193.3|179103.3|179192|179102|2
1725277440000|2024-09-02 11:44:00|179193.2|179103.2|179203.4|179113.4|179203.4|179113.4|179193.2|179103.2|8
1725277450000|2024-09-02 11:44:10|179205.1|179115.1|179207.3|179117.3|179207.3|179117.3|179205.1|179115.1|5
1725277460000|2024-09-02 11:44:20|179205.1|179115.1|179198.2|179108.2|179205.8|179115.8|179195.6|179105.6|11
1725277470000|2024-09-02 11:44:30|179201.3|179111.3|179201.3|179111.3|179201.3|179111.3|179199.8|179109.8|3
1725277480000|2024-09-02 11:44:40|179200.7|179110.7|179196.8|179106.8|179201.8|179111.8|179195.9|179105.9|8
1725277490000|2024-09-02 11:44:50|179195|179105|179195|179105|179196.3|179106.3|179193.5|179103.5|5
1725277500000|2024-09-02 11:45:00|179192.8|179102.8|179195.3|179105.3|179195.3|179105.3|179192.3|179102.3|4
1725277510000|2024-09-02 11:45:10|179192.9|179102.9|179191.8|179101.8|179194|179104|179191.8|179101.8|4
1725277520000|2024-09-02 11:45:20|179190.3|179100.3|179201.1|179111.1|179201.1|179111.1|179190.3|179100.3|4
1725277530000|2024-09-02 11:45:30|179196.6|179106.6|179196.6|179106.6|179196.6|179106.6|179196.6|179106.6|1
1725277540000|2024-09-02 11:45:40|179201.1|179111.1|179196.6|179106.6|179201.1|179111.1|179196.6|179106.6|2
1725277550000|2024-09-02 11:45:50|179195.8|179105.8|179203.2|179113.2|179203.2|179113.2|179195.8|179105.8|5
1725277560000|2024-09-02 11:46:00|179201.8|179111.8|179193.1|179103.1|179201.8|179111.8|179193.1|179103.1|3
1725277570000|2024-09-02 11:46:10|179191.9|179101.9|179188.3|179098.3|179191.9|179101.9|179188.3|179098.3|3
1725277580000|2024-09-02 11:46:20|179184.9|179094.9|179184.9|179094.9|179184.9|179094.9|179184.9|179094.9|1
1725277590000|2024-09-02 11:46:30|179180.1|179090.1|179180.1|179090.1|179180.1|179090.1|179180.1|179090.1|1
1725277610000|2024-09-02 11:46:50|179178.9|179088.9|179178.2|179088.2|179180.1|179090.1|179178.2|179088.2|5
1725277620000|2024-09-02 11:47:00|179179.9|179089.9|179192.4|179102.4|179192.4|179102.4|179179.9|179089.9|7
1725277630000|2024-09-02 11:47:10|179191|179101|179189.6|179099.6|179191|179101|179187|179097|9
1725277640000|2024-09-02 11:47:20|179190.8|179100.8|179188.8|179098.8|179193|179103|179187.6|179097.6|8
1725277650000|2024-09-02 11:47:30|179186.9|179096.9|179189|179099|179189|179099|179186.9|179096.9|3
1725277660000|2024-09-02 11:47:40|179187.5|179097.5|179186.1|179096.1|179187.5|179097.5|179186.1|179096.1|2
1725277670000|2024-09-02 11:47:50|179184.4|179094.4|179185.6|179095.6|179185.6|179095.6|179184.4|179094.4|6
1725277680000|2024-09-02 11:48:00|179184.4|179094.4|179184.4|179094.4|179185.6|179095.6|179184.4|179094.4|3
1725277690000|2024-09-02 11:48:10|179185.6|179095.6|179185.1|179095.1|179185.6|179095.6|179185.1|179095.1|2
1725277700000|2024-09-02 11:48:20|179183.4|179093.4|179185.1|179095.1|179185.1|179095.1|179183.4|179093.4|6
1725277710000|2024-09-02 11:48:30|179183.4|179093.4|179188|179098|179193.1|179103.1|179183.4|179093.4|9
1725277730000|2024-09-02 11:48:50|179190.2|179100.2|179193.7|179103.7|179193.7|179103.7|179190.2|179100.2|2
1725277740000|2024-09-02 11:49:00|179194.3|179104.3|179195.8|179105.8|179195.8|179105.8|179190.7|179100.7|6
1725277750000|2024-09-02 11:49:10|179197.7|179107.7|179197.8|179107.8|179197.8|179107.8|179194.6|179104.6|4
1725277760000|2024-09-02 11:49:20|179199.3|179109.3|179199.7|179109.7|179199.7|179109.7|179199.3|179109.3|2
1725277770000|2024-09-02 11:49:30|179202.1|179112.1|179199.7|179109.7|179202.1|179112.1|179199.7|179109.7|2
1725277780000|2024-09-02 11:49:40|179197.9|179107.9|179196.5|179106.5|179197.9|179107.9|179196.5|179106.5|2
1725277810000|2024-09-02 11:50:10|179198.1|179108.1|179196.3|179106.3|179198.1|179108.1|179196.3|179106.3|5
1725277820000|2024-09-02 11:50:20|179196.7|179106.7|179192.5|179102.5|179196.7|179106.7|179191.6|179101.6|4
1725277830000|2024-09-02 11:50:30|179191.5|179101.5|179191.5|179101.5|179191.5|179101.5|179191.5|179101.5|1
1725277850000|2024-09-02 11:50:50|179195.1|179105.1|179196.5|179106.5|179196.5|179106.5|179195.1|179105.1|2
1725277860000|2024-09-02 11:51:00|179196.6|179106.6|179197.2|179107.2|179198.9|179108.9|179196.6|179106.6|6
1725277870000|2024-09-02 11:51:10|179198.8|179108.8|179198.8|179108.8|179198.8|179108.8|179198.8|179108.8|1
1725277880000|2024-09-02 11:51:20|179196.7|179106.7|179198|179108|179198|179108|179196.7|179106.7|2
1725277890000|2024-09-02 11:51:30|179198.4|179108.4|179193.9|179103.9|179198.4|179108.4|179193.9|179103.9|2
1725277900000|2024-09-02 11:51:40|179193.1|179103.1|179193.1|179103.1|179193.1|179103.1|179193.1|179103.1|1
1725277910000|2024-09-02 11:51:50|179190.2|179100.2|179193.5|179103.5|179193.5|179103.5|179190.2|179100.2|3
1725277920000|2024-09-02 11:52:00|179192.1|179102.1|179197.9|179107.9|179197.9|179107.9|179192.1|179102.1|6
1725277930000|2024-09-02 11:52:10|179199.2|179109.2|179201|179111|179201|179111|179199.2|179109.2|2
1725277940000|2024-09-02 11:52:20|179202.9|179112.9|179202.9|179112.9|179202.9|179112.9|179202.9|179112.9|1
1725277950000|2024-09-02 11:52:30|179201.4|179111.4|179202.1|179112.1|179206.9|179116.9|179201.4|179111.4|4
1725277960000|2024-09-02 11:52:40|179206.9|179116.9|179206.9|179116.9|179206.9|179116.9|179206.9|179116.9|1
1725277970000|2024-09-02 11:52:50|179208.1|179118.1|179201.2|179111.2|179209|179119|179201.2|179111.2|4
1725277980000|2024-09-02 11:53:00|179199.3|179109.3|179195.9|179105.9|179199.3|179109.3|179195.9|179105.9|3
1725277990000|2024-09-02 11:53:10|179195.1|179105.1|179200.3|179110.3|179200.3|179110.3|179195.1|179105.1|3
1725278000000|2024-09-02 11:53:20|179200.9|179110.9|179209.7|179119.7|179210.4|179120.4|179200.9|179110.9|8
1725278010000|2024-09-02 11:53:30|179208.6|179118.6|179203.2|179113.2|179210.5|179120.5|179202.7|179112.7|5
1725278020000|2024-09-02 11:53:40|179201.2|179111.2|179200|179110|179201.2|179111.2|179200|179110|2
1725278030000|2024-09-02 11:53:50|179201.3|179111.3|179210.8|179120.8|179210.8|179120.8|179201.3|179111.3|6
1725278040000|2024-09-02 11:54:00|179210.9|179120.9|179207.8|179117.8|179211.1|179121.1|179207.8|179117.8|4
1725278060000|2024-09-02 11:54:20|179210.2|179120.2|179210.2|179120.2|179210.2|179120.2|179210.2|179120.2|1
1725278070000|2024-09-02 11:54:30|179209.2|179119.2|179199.2|179109.2|179209.2|179119.2|179198.9|179108.9|10
1725278080000|2024-09-02 11:54:40|179191.7|179101.7|179184.1|179094.1|179191.7|179101.7|179184.1|179094.1|7
1725278090000|2024-09-02 11:54:50|179183.6|179093.6|179183.6|179093.6|179183.6|179093.6|179183.6|179093.6|1
1725278100000|2024-09-02 11:55:00|179184.7|179094.7|179183|179093|179184.7|179094.7|179178.9|179088.9|6
1725278110000|2024-09-02 11:55:10|179181.4|179091.4|179175.8|179085.8|179181.4|179091.4|179175.8|179085.8|3
1725278120000|2024-09-02 11:55:20|179174.7|179084.7|179175.8|179085.8|179175.8|179085.8|179174.7|179084.7|2
1725278130000|2024-09-02 11:55:30|179178.3|179088.3|179177.1|179087.1|179178.3|179088.3|179177.1|179087.1|2
1725278140000|2024-09-02 11:55:40|179177.8|179087.8|179176.1|179086.1|179177.8|179087.8|179176.1|179086.1|2
1725278150000|2024-09-02 11:55:50|179177.8|179087.8|179177.8|179087.8|179179.6|179089.6|179177.8|179087.8|5
1725278160000|2024-09-02 11:56:00|179179.6|179089.6|179183.2|179093.2|179183.2|179093.2|179179.4|179089.4|3
1725278170000|2024-09-02 11:56:10|179182.6|179092.6|179180.2|179090.2|179182.6|179092.6|179180.2|179090.2|5
1725278180000|2024-09-02 11:56:20|179176|179086|179175.2|179085.2|179176|179086|179174.5|179084.5|3
1725278200000|2024-09-02 11:56:40|179174.5|179084.5|179174.5|179084.5|179174.5|179084.5|179174.5|179084.5|1
1725278210000|2024-09-02 11:56:50|179175.2|179085.2|179175.2|179085.2|179175.2|179085.2|179174.5|179084.5|5
1725278220000|2024-09-02 11:57:00|179173.6|179083.6|179166.3|179076.3|179173.6|179083.6|179166.3|179076.3|3
1725278230000|2024-09-02 11:57:10|179168|179078|179166.3|179076.3|179168|179078|179166.3|179076.3|4
1725278240000|2024-09-02 11:57:20|179168|179078|179169.9|179079.9|179169.9|179079.9|179166.3|179076.3|3
1725278260000|2024-09-02 11:57:40|179172.6|179082.6|179172.6|179082.6|179172.6|179082.6|179172.6|179082.6|1
1725278270000|2024-09-02 11:57:50|179167.7|179077.7|179171.9|179081.9|179173.6|179083.6|179167.7|179077.7|6
1725278280000|2024-09-02 11:58:00|179169.6|179079.6|179174.8|179084.8|179177.1|179087.1|179169.6|179079.6|4
1725278290000|2024-09-02 11:58:10|179175.2|179085.2|179175.2|179085.2|179175.2|179085.2|179175.2|179085.2|1
1725278300000|2024-09-02 11:58:20|179174|179084|179175|179085|179176.5|179086.5|179171.5|179081.5|7
1725278310000|2024-09-02 11:58:30|179173.8|179083.8|179172.3|179082.3|179175|179085|179170.6|179080.6|7
1725278320000|2024-09-02 11:58:40|179174|179084|179175.6|179085.6|179176.9|179086.9|179174|179084|6
1725278330000|2024-09-02 11:58:50|179174|179084|179177.5|179087.5|179177.7|179087.7|179170.6|179080.6|8
1725278340000|2024-09-02 11:59:00|179179|179089|179175.5|179085.5|179181|179091|179174.9|179084.9|14
1725278350000|2024-09-02 11:59:10|179179.9|179089.9|179175.2|179085.2|179179.9|179089.9|179175|179085|9
1725278360000|2024-09-02 11:59:20|179176.4|179086.4|179175.2|179085.2|179178.4|179088.4|179175.2|179085.2|10
1725278370000|2024-09-02 11:59:30|179176.4|179086.4|179175|179085|179178.1|179088.1|179173.8|179083.8|14
1725278380000|2024-09-02 11:59:40|179176.2|179086.2|179178.2|179088.2|179178.2|179088.2|179173.8|179083.8|5
1725278390000|2024-09-02 11:59:50|179178.8|179088.8|179179.7|179089.7|179179.7|179089.7|179178.2|179088.2|4
1725278400000|2024-09-02 12:00:00|179180.8|179090.8|179175.8|179085.8|179183.4|179093.4|179175.7|179085.7|13
1725278410000|2024-09-02 12:00:10|179177.9|179087.9|179191.9|179101.9|179194.5|179104.5|179177.9|179087.9|10
1725278420000|2024-09-02 12:00:20|179190.8|179100.8|179192.6|179102.6|179195|179105|179189.8|179099.8|7
1725278430000|2024-09-02 12:00:30|179189.9|179099.9|179200.6|179110.6|179202.8|179112.8|179189.9|179099.9|11
1725278440000|2024-09-02 12:00:40|179200|179110|179200|179110|179200|179110|179199.2|179109.2|3
1725278450000|2024-09-02 12:00:50|179202.2|179112.2|179198.6|179108.6|179203.9|179113.9|179197.9|179107.9|6
1725278460000|2024-09-02 12:01:00|179200.4|179110.4|179198.9|179108.9|179200.4|179110.4|179197.7|179107.7|3
1725278470000|2024-09-02 12:01:10|179200.6|179110.6|179200.6|179110.6|179200.6|179110.6|179200.6|179110.6|1
1725278480000|2024-09-02 12:01:20|179200.9|179110.9|179198.8|179108.8|179200.9|179110.9|179198|179108|5
1725278490000|2024-09-02 12:01:30|179196.4|179106.4|179196.4|179106.4|179196.4|179106.4|179196.4|179106.4|1
1725278500000|2024-09-02 12:01:40|179199.2|179109.2|179199.2|179109.2|179199.2|179109.2|179199.2|179109.2|1
1725278510000|2024-09-02 12:01:50|179198.1|179108.1|179198.3|179108.3|179198.3|179108.3|179190.1|179100.1|8
1725278520000|2024-09-02 12:02:00|179197.5|179107.5|179185.8|179095.8|179197.5|179107.5|179185|179095|10
1725278530000|2024-09-02 12:02:10|179186.8|179096.8|179186.8|179096.8|179186.8|179096.8|179186.8|179096.8|1
1725278540000|2024-09-02 12:02:20|179186.1|179096.1|179191.7|179101.7|179191.7|179101.7|179186.1|179096.1|10
1725278550000|2024-09-02 12:02:30|179189.4|179099.4|179188.4|179098.4|179192.1|179102.1|179184.8|179094.8|14
1725278560000|2024-09-02 12:02:40|179190.1|179100.1|179187.6|179097.6|179190.1|179100.1|179187.6|179097.6|6
1725278570000|2024-09-02 12:02:50|179188.5|179098.5|179200.7|179110.7|179200.7|179110.7|179188.3|179098.3|13
1725278580000|2024-09-02 12:03:00|179200.1|179110.1|179201.1|179111.1|179201.1|179111.1|179200.1|179110.1|2
1725278590000|2024-09-02 12:03:10|179200.1|179110.1|179191.5|179101.5|179201.1|179111.1|179191.5|179101.5|13
1725278600000|2024-09-02 12:03:20|179192.4|179102.4|179189.4|179099.4|179192.4|179102.4|179189.4|179099.4|6
1725278610000|2024-09-02 12:03:30|179191.8|179101.8|179190.4|179100.4|179192.7|179102.7|179189.3|179099.3|5
1725278620000|2024-09-02 12:03:40|179195.6|179105.6|179195|179105|179195.6|179105.6|179193.7|179103.7|3
1725278630000|2024-09-02 12:03:50|179194.2|179104.2|179195.7|179105.7|179195.8|179105.8|179191.9|179101.9|9
1725278640000|2024-09-02 12:04:00|179192.6|179102.6|179191.2|179101.2|179194.4|179104.4|179189.4|179099.4|5
1725278650000|2024-09-02 12:04:10|179190.3|179100.3|179194.4|179104.4|179194.4|179104.4|179190.3|179100.3|3
1725278660000|2024-09-02 12:04:20|179192.6|179102.6|179192.2|179102.2|179194.2|179104.2|179192.2|179102.2|4
1725278670000|2024-09-02 12:04:30|179188.8|179098.8|179187.3|179097.3|179188.8|179098.8|179187.3|179097.3|3
1725278680000|2024-09-02 12:04:40|179183.3|179093.3|179126.7|179036.7|179183.3|179093.3|179124.3|179034.3|8
1725278690000|2024-09-02 12:04:50|179127.1|179037.1|179127.1|179037.1|179127.1|179037.1|179127.1|179037.1|1
1725278700000|2024-09-02 12:05:00|179130.1|179040.1|179129.5|179039.5|179130.7|179040.7|179127|179037|7
1725278710000|2024-09-02 12:05:10|179130.7|179040.7|179226.3|179136.3|179226.3|179136.3|179127.5|179037.5|15
1725278720000|2024-09-02 12:05:20|179225.7|179135.7|179250.6|179160.6|179253.9|179163.9|179225.7|179135.7|8
1725278730000|2024-09-02 12:05:30|179248.6|179158.6|179252.7|179162.7|179258|179168|179248.6|179158.6|13
1725278740000|2024-09-02 12:05:40|179252.1|179162.1|179256.7|179166.7|179260.3|179170.3|179249.9|179159.9|8
1725278750000|2024-09-02 12:05:50|179258.7|179168.7|179258.8|179168.8|179259.8|179169.8|179254.9|179164.9|5
1725278760000|2024-09-02 12:06:00|179257.6|179167.6|179253.3|179163.3|179258.8|179168.8|179253.3|179163.3|7
1725278770000|2024-09-02 12:06:10|179255.4|179165.4|179255.1|179165.1|179257.5|179167.5|179253.4|179163.4|9
1725278780000|2024-09-02 12:06:20|179257.2|179167.2|179255.2|179165.2|179257.4|179167.4|179255.2|179165.2|3
1725278800000|2024-09-02 12:06:40|179255|179165|179254|179164|179255|179165|179254|179164|2
1725278810000|2024-09-02 12:06:50|179254.4|179164.4|179201.7|179111.7|179258.3|179168.3|179193.3|179103.3|10
1725278820000|2024-09-02 12:07:00|179200.2|179110.2|179175.7|179085.7|179200.2|179110.2|179175.4|179085.4|9
1725278830000|2024-09-02 12:07:10|179176.6|179086.6|179175.3|179085.3|179178.8|179088.8|179173.7|179083.7|7
1725278840000|2024-09-02 12:07:20|179174.5|179084.5|179166.5|179076.5|179174.5|179084.5|179166.5|179076.5|7
1725278850000|2024-09-02 12:07:30|179163.9|179073.9|179159.7|179069.7|179169.1|179079.1|179154.3|179064.3|13
1725278860000|2024-09-02 12:07:40|179158.6|179068.6|179154.7|179064.7|179158.6|179068.6|179154.2|179064.2|6
1725278870000|2024-09-02 12:07:50|179155.6|179065.6|179173.4|179083.4|179173.4|179083.4|179155.6|179065.6|10
1725278880000|2024-09-02 12:08:00|179174.4|179084.4|179166.3|179076.3|179174.4|179084.4|179162.5|179072.5|8
1725278890000|2024-09-02 12:08:10|179167.4|179077.4|179162|179072|179167.4|179077.4|179161.1|179071.1|9
1725278900000|2024-09-02 12:08:20|179165.6|179075.6|179161.8|179071.8|179166.6|179076.6|179161.3|179071.3|11
1725278910000|2024-09-02 12:08:30|179162.8|179072.8|179161.5|179071.5|179167.5|179077.5|179161.5|179071.5|13
1725278920000|2024-09-02 12:08:40|179162.6|179072.6|179162.1|179072.1|179162.7|179072.7|179160.1|179070.1|7
1725278930000|2024-09-02 12:08:50|179164.4|179074.4|179172.1|179082.1|179172.1|179082.1|179161.6|179071.6|9
1725278940000|2024-09-02 12:09:00|179173|179083|179173.1|179083.1|179173.1|179083.1|179172.3|179082.3|3
1725278950000|2024-09-02 12:09:10|179173.8|179083.8|179192.7|179102.7|179196.3|179106.3|179173.8|179083.8|6
1725278960000|2024-09-02 12:09:20|179193|179103|179191.5|179101.5|179196.4|179106.4|179191|179101|5
1725278970000|2024-09-02 12:09:30|179191.4|179101.4|179191.4|179101.4|179196.8|179106.8|179191.2|179101.2|5
1725278980000|2024-09-02 12:09:40|179191.5|179101.5|179197.2|179107.2|179197.2|179107.2|179191.5|179101.5|5
1725278990000|2024-09-02 12:09:50|179198.2|179108.2|179198.8|179108.8|179198.8|179108.8|179198.2|179108.2|2
1725279000000|2024-09-02 12:10:00|179200.5|179110.5|179199.7|179109.7|179200.5|179110.5|179199.7|179109.7|2
1725279020000|2024-09-02 12:10:20|179200.3|179110.3|179201.9|179111.9|179210.3|179120.3|179200.3|179110.3|8
1725279030000|2024-09-02 12:10:30|179201.1|179111.1|179201.1|179111.1|179201.6|179111.6|179201.1|179111.1|3
1725279040000|2024-09-02 12:10:40|179201.6|179111.6|179205.8|179115.8|179205.8|179115.8|179201.6|179111.6|2
1725279050000|2024-09-02 12:10:50|179208|179118|179203.2|179113.2|179208|179118|179198.9|179108.9|4
1725279060000|2024-09-02 12:11:00|179199.3|179109.3|179197.3|179107.3|179206.9|179116.9|179195.7|179105.7|6
1725279080000|2024-09-02 12:11:20|179196.8|179106.8|179197.5|179107.5|179197.5|179107.5|179196.8|179106.8|2
1725279090000|2024-09-02 12:11:30|179198|179108|179198.2|179108.2|179198.2|179108.2|179198|179108|2
1725279110000|2024-09-02 12:11:50|179199.8|179109.8|179196.6|179106.6|179199.8|179109.8|179196.6|179106.6|5
1725279120000|2024-09-02 12:12:00|179198.6|179108.6|179191.9|179101.9|179198.6|179108.6|179188.3|179098.3|9
1725279130000|2024-09-02 12:12:10|179189.6|179099.6|179190.8|179100.8|179190.8|179100.8|179189.6|179099.6|2
1725279140000|2024-09-02 12:12:20|179191.6|179101.6|179191.6|179101.6|179191.6|179101.6|179191.6|179101.6|1
1725279150000|2024-09-02 12:12:30|179192.1|179102.1|179190.4|179100.4|179193.2|179103.2|179190.4|179100.4|3
1725279160000|2024-09-02 12:12:40|179194.7|179104.7|179189.9|179099.9|179194.7|179104.7|179189.9|179099.9|2
1725279170000|2024-09-02 12:12:50|179190.9|179100.9|179195.6|179105.6|179195.6|179105.6|179190.9|179100.9|4
1725279180000|2024-09-02 12:13:00|179197.4|179107.4|179196.5|179106.5|179197.4|179107.4|179196.5|179106.5|2
1725279190000|2024-09-02 12:13:10|179196.9|179106.9|179196.9|179106.9|179196.9|179106.9|179196.9|179106.9|1
1725279210000|2024-09-02 12:13:30|179197.4|179107.4|179197.4|179107.4|179197.4|179107.4|179197.4|179107.4|1
1725279230000|2024-09-02 12:13:50|179196.7|179106.7|179206.1|179116.1|179206.1|179116.1|179196.7|179106.7|6
1725279250000|2024-09-02 12:14:10|179206.6|179116.6|179206.6|179116.6|179206.6|179116.6|179206.6|179116.6|1
1725279260000|2024-09-02 12:14:20|179207|179117|179214|179124|179214|179124|179207|179117|4
1725279270000|2024-09-02 12:14:30|179212.2|179122.2|179205.8|179115.8|179212.2|179122.2|179205.8|179115.8|6
1725279280000|2024-09-02 12:14:40|179205.6|179115.6|179201.3|179111.3|179205.6|179115.6|179201.3|179111.3|4
1725279300000|2024-09-02 12:15:00|179199.7|179109.7|179146.9|179056.9|179199.7|179109.7|179146.9|179056.9|7
1725279310000|2024-09-02 12:15:10|179149.5|179059.5|179132.2|179042.2|179149.5|179059.5|179132.2|179042.2|15
1725279320000|2024-09-02 12:15:20|179133.1|179043.1|179151.8|179061.8|179153.6|179063.6|179133.1|179043.1|10
1725279330000|2024-09-02 12:15:30|179150.3|179060.3|179158.9|179068.9|179159.4|179069.4|179150.3|179060.3|7
1725279340000|2024-09-02 12:15:40|179154.9|179064.9|179149.2|179059.2|179154.9|179064.9|179148.7|179058.7|7
1725279350000|2024-09-02 12:15:50|179149|179059|179148.8|179058.8|179149.2|179059.2|179148.8|179058.8|4
1725279360000|2024-09-02 12:16:00|179149|179059|179149|179059|179149|179059|179149|179059|1
1725279370000|2024-09-02 12:16:10|179149.2|179059.2|179158.6|179068.6|179158.6|179068.6|179149.2|179059.2|2
1725279380000|2024-09-02 12:16:20|179159.1|179069.1|179159.2|179069.2|179159.2|179069.2|179158.3|179068.3|3
1725279390000|2024-09-02 12:16:30|179161.6|179071.6|179172.2|179082.2|179172.2|179082.2|179161.6|179071.6|4
1725279400000|2024-09-02 12:16:40|179176.3|179086.3|179213.7|179123.7|179225|179135|179176.3|179086.3|8
1725279410000|2024-09-02 12:16:50|179220.4|179130.4|179218|179128|179223.4|179133.4|179215.8|179125.8|11
1725279420000|2024-09-02 12:17:00|179218.1|179128.1|179221|179131|179221|179131|179217.6|179127.6|7
1725279430000|2024-09-02 12:17:10|179217.9|179127.9|179218.5|179128.5|179218.5|179128.5|179217.9|179127.9|3
1725279440000|2024-09-02 12:17:20|179219.6|179129.6|179223.1|179133.1|179223.1|179133.1|179219.6|179129.6|2
1725279450000|2024-09-02 12:17:30|179223.3|179133.3|179223.3|179133.3|179223.3|179133.3|179223.3|179133.3|1
1725279460000|2024-09-02 12:17:40|179223.8|179133.8|179259.4|179169.4|179267.1|179177.1|179223.8|179133.8|3
1725279470000|2024-09-02 12:17:50|179268.2|179178.2|179259.6|179169.6|179268.7|179178.7|179259.6|179169.6|3
1725279480000|2024-09-02 12:18:00|179259.7|179169.7|179260.3|179170.3|179260.3|179170.3|179259.7|179169.7|2
1725279490000|2024-09-02 12:18:10|179262.7|179172.7|179257.8|179167.8|179262.7|179172.7|179257.8|179167.8|3
1725279500000|2024-09-02 12:18:20|179259.2|179169.2|179254.6|179164.6|179259.2|179169.2|179254.6|179164.6|5
1725279510000|2024-09-02 12:18:30|179256.2|179166.2|179256.2|179166.2|179256.2|179166.2|179256.2|179166.2|1
1725279520000|2024-09-02 12:18:40|179255.6|179165.6|179252.7|179162.7|179255.6|179165.6|179252.5|179162.5|5
1725279530000|2024-09-02 12:18:50|179253.1|179163.1|179253.1|179163.1|179253.1|179163.1|179253.1|179163.1|1
1725279540000|2024-09-02 12:19:00|179244.5|179154.5|179240.7|179150.7|179244.5|179154.5|179240.7|179150.7|2
1725279550000|2024-09-02 12:19:10|179239.8|179149.8|179237.2|179147.2|179239.8|179149.8|179237.2|179147.2|2
1725279560000|2024-09-02 12:19:20|179236.7|179146.7|179223.2|179133.2|179236.7|179146.7|179222.3|179132.3|4
1725279570000|2024-09-02 12:19:30|179220.4|179130.4|179221.5|179131.5|179221.5|179131.5|179220.4|179130.4|2
1725279580000|2024-09-02 12:19:40|179220.2|179130.2|179221.2|179131.2|179221.7|179131.7|179220.2|179130.2|3
1725279590000|2024-09-02 12:19:50|179216.5|179126.5|179180|179090|179216.5|179126.5|179177.7|179087.7|14
1725279600000|2024-09-02 12:20:00|179179.9|179089.9|179137.4|179047.4|179179.9|179089.9|179137.4|179047.4|15
1725279610000|2024-09-02 12:20:10|179141.6|179051.6|179124|179034|179141.6|179051.6|179124|179034|8
1725279620000|2024-09-02 12:20:20|179123.2|179033.2|179123.7|179033.7|179123.7|179033.7|179123.2|179033.2|4
1725279630000|2024-09-02 12:20:30|179123.2|179033.2|179123.2|179033.2|179123.7|179033.7|179123.2|179033.2|3
1725279640000|2024-09-02 12:20:40|179119.9|179029.9|179121.2|179031.2|179121.2|179031.2|179117.4|179027.4|5
1725279650000|2024-09-02 12:20:50|179133.1|179043.1|179148.8|179058.8|179153.7|179063.7|179133.1|179043.1|9
1725279660000|2024-09-02 12:21:00|179153.7|179063.7|179151.7|179061.7|179155.4|179065.4|179147.2|179057.2|8
1725279670000|2024-09-02 12:21:10|179155.3|179065.3|179140.2|179050.2|179155.3|179065.3|179136.7|179046.7|9
1725279680000|2024-09-02 12:21:20|179143.2|179053.2|179157.5|179067.5|179157.6|179067.6|179143.2|179053.2|10
1725279690000|2024-09-02 12:21:30|179157.6|179067.6|179146.6|179056.6|179157.6|179067.6|179144.9|179054.9|7
1725279700000|2024-09-02 12:21:40|179146.8|179056.8|179170.5|179080.5|179170.5|179080.5|179146.8|179056.8|7
1725279710000|2024-09-02 12:21:50|179172|179082|179141.6|179051.6|179172|179082|179139.9|179049.9|4
1725279720000|2024-09-02 12:22:00|179144.2|179054.2|179140.6|179050.6|179144.2|179054.2|179140.6|179050.6|4
1725279730000|2024-09-02 12:22:10|179141.2|179051.2|179141.2|179051.2|179141.2|179051.2|179141.2|179051.2|1
1725279750000|2024-09-02 12:22:30|179140.2|179050.2|179140.2|179050.2|179140.2|179050.2|179140.2|179050.2|1
1725279780000|2024-09-02 12:23:00|179138.3|179048.3|179140.2|179050.2|179140.3|179050.3|179138.3|179048.3|3
1725279790000|2024-09-02 12:23:10|179137.2|179047.2|179132.8|179042.8|179137.2|179047.2|179132.8|179042.8|3
1725279800000|2024-09-02 12:23:20|179137.3|179047.3|179143.3|179053.3|179143.3|179053.3|179137.3|179047.3|5
1725279830000|2024-09-02 12:23:50|179141.4|179051.4|179141.6|179051.6|179141.6|179051.6|179137.5|179047.5|7
1725279840000|2024-09-02 12:24:00|179139.9|179049.9|179137.1|179047.1|179139.9|179049.9|179131.6|179041.6|7
1725279850000|2024-09-02 12:24:10|179136.7|179046.7|179136.6|179046.6|179136.7|179046.7|179136.6|179046.6|2
1725279860000|2024-09-02 12:24:20|179134.7|179044.7|179131.9|179041.9|179134.7|179044.7|179128.1|179038.1|5
1725279870000|2024-09-02 12:24:30|179128.7|179038.7|179125.4|179035.4|179128.7|179038.7|179124.9|179034.9|3
1725279880000|2024-09-02 12:24:40|179128.8|179038.8|179128|179038|179128.8|179038.8|179128|179038|2
1725279890000|2024-09-02 12:24:50|179124.8|179034.8|179125.9|179035.9|179125.9|179035.9|179124.8|179034.8|2
1725279900000|2024-09-02 12:25:00|179123.6|179033.6|179123.6|179033.6|179123.6|179033.6|179123.6|179033.6|1
1725279910000|2024-09-02 12:25:10|179121.9|179031.9|179124.4|179034.4|179128.1|179038.1|179121.9|179031.9|3
1725279920000|2024-09-02 12:25:20|179124.5|179034.5|179138.9|179048.9|179138.9|179048.9|179124.5|179034.5|14
1725279930000|2024-09-02 12:25:30|179138.7|179048.7|179138.7|179048.7|179138.7|179048.7|179138.7|179048.7|1
1725279940000|2024-09-02 12:25:40|179138.9|179048.9|179139.2|179049.2|179139.2|179049.2|179138.9|179048.9|2
1725279950000|2024-09-02 12:25:50|179139.4|179049.4|179133.8|179043.8|179139.7|179049.7|179133.8|179043.8|5
1725279960000|2024-09-02 12:26:00|179131.2|179041.2|179131.6|179041.6|179134.7|179044.7|179119.5|179029.5|13
1725279970000|2024-09-02 12:26:10|179130.4|179040.4|179133.2|179043.2|179133.9|179043.9|179122.2|179032.2|13
1725279980000|2024-09-02 12:26:20|179133|179043|179136.1|179046.1|179136.1|179046.1|179129.1|179039.1|14
1725280010000|2024-09-02 12:26:50|179137.5|179047.5|179134.7|179044.7|179137.5|179047.5|179132.9|179042.9|9
1725280020000|2024-09-02 12:27:00|179133.4|179043.4|179134|179044|179134|179044|179133.4|179043.4|2
1725280030000|2024-09-02 12:27:10|179134.9|179044.9|179134.9|179044.9|179134.9|179044.9|179134.9|179044.9|1
1725280040000|2024-09-02 12:27:20|179136.5|179046.5|179117.7|179027.7|179136.5|179046.5|179108.5|179018.5|11
1725280050000|2024-09-02 12:27:30|179109.7|179019.7|179118.1|179028.1|179118.1|179028.1|179109.1|179019.1|6
1725280060000|2024-09-02 12:27:40|179117|179027|179118.7|179028.7|179118.7|179028.7|179117|179027|5
1725280070000|2024-09-02 12:27:50|179118.6|179028.6|179125.5|179035.5|179125.5|179035.5|179115.7|179025.7|7
1725280080000|2024-09-02 12:28:00|179118.3|179028.3|179111|179021|179118.3|179028.3|179107.1|179017.1|9
1725280090000|2024-09-02 12:28:10|179112.6|179022.6|179109.4|179019.4|179116.2|179026.2|179107.9|179017.9|10
1725280100000|2024-09-02 12:28:20|179121.1|179031.1|179108.8|179018.8|179121.1|179031.1|179108.8|179018.8|7
1725280110000|2024-09-02 12:28:30|179108.5|179018.5|179098.9|179008.9|179111|179021|179096.2|179006.2|8
1725280120000|2024-09-02 12:28:40|179100.8|179010.8|179093.6|179003.6|179100.8|179010.8|179091|179001|12
1725280130000|2024-09-02 12:28:50|179093.8|179003.8|179093.8|179003.8|179093.8|179003.8|179093.8|179003.8|1
1725280140000|2024-09-02 12:29:00|179089.8|178999.8|179092.5|179002.5|179095|179005|179081.5|178991.5|11
1725280150000|2024-09-02 12:29:10|179093.9|179003.9|179102.9|179012.9|179102.9|179012.9|179089|178999|7
1725280160000|2024-09-02 12:29:20|179101.9|179011.9|179103|179013|179103|179013|179101.9|179011.9|2
1725280170000|2024-09-02 12:29:30|179105|179015|179102.9|179012.9|179113.5|179023.5|179100.9|179010.9|8
1725280180000|2024-09-02 12:29:40|179106.5|179016.5|179114.3|179024.3|179122|179032|179104.4|179014.4|6
1725280190000|2024-09-02 12:29:50|179111.5|179021.5|179119.6|179029.6|179120|179030|179103.3|179013.3|9
1725280200000|2024-09-02 12:30:00|179118.4|179028.4|179119.2|179029.2|179120.7|179030.7|179118.4|179028.4|8
1725280210000|2024-09-02 12:30:10|179119.9|179029.9|179125.9|179035.9|179126|179036|179119.9|179029.9|8
1725280220000|2024-09-02 12:30:20|179126|179036|179115.1|179025.1|179126|179036|179115.1|179025.1|4
1725280230000|2024-09-02 12:30:30|179115.4|179025.4|179115.4|179025.4|179115.4|179025.4|179115.4|179025.4|1
1725280240000|2024-09-02 12:30:40|179123.5|179033.5|179120.4|179030.4|179125.8|179035.8|179116.3|179026.3|13
1725280250000|2024-09-02 12:30:50|179121.8|179031.8|179119.7|179029.7|179123.6|179033.6|179119.2|179029.2|6
1725280260000|2024-09-02 12:31:00|179121.2|179031.2|179119.8|179029.8|179123.3|179033.3|179119.3|179029.3|6
1725280270000|2024-09-02 12:31:10|179115.3|179025.3|179125.6|179035.6|179125.6|179035.6|179109.6|179019.6|14
1725280280000|2024-09-02 12:31:20|179125.5|179035.5|179125.2|179035.2|179129.4|179039.4|179120.8|179030.8|9
1725280290000|2024-09-02 12:31:30|179126.8|179036.8|179131.5|179041.5|179132.9|179042.9|179126.8|179036.8|7
1725280300000|2024-09-02 12:31:40|179132.9|179042.9|179137.2|179047.2|179143|179053|179128|179038|12
1725280310000|2024-09-02 12:31:50|179136.9|179046.9|179145.1|179055.1|179145.1|179055.1|179136.9|179046.9|8
1725280320000|2024-09-02 12:32:00|179144.9|179054.9|179132.4|179042.4|179144.9|179054.9|179129.6|179039.6|10
1725280330000|2024-09-02 12:32:10|179130.2|179040.2|179124|179034|179134.9|179044.9|179124|179034|8
1725280340000|2024-09-02 12:32:20|179124.8|179034.8|179116.7|179026.7|179127|179037|179116.7|179026.7|8
1725280350000|2024-09-02 12:32:30|179118.4|179028.4|179126.7|179036.7|179126.8|179036.8|179116.8|179026.8|7
1725280360000|2024-09-02 12:32:40|179122.7|179032.7|179126.2|179036.2|179129.2|179039.2|179119.6|179029.6|8
1725280370000|2024-09-02 12:32:50|179127.4|179037.4|179130.1|179040.1|179134.2|179044.2|179127.4|179037.4|5
1725280380000|2024-09-02 12:33:00|179134.5|179044.5|179128.6|179038.6|179134.5|179044.5|179127.5|179037.5|8
1725280390000|2024-09-02 12:33:10|179132.7|179042.7|179145|179055|179145|179055|179128.5|179038.5|6
1725280400000|2024-09-02 12:33:20|179141.2|179051.2|179137.6|179047.6|179141.2|179051.2|179137.6|179047.6|2
1725280410000|2024-09-02 12:33:30|179143.4|179053.4|179136.5|179046.5|179143.4|179053.4|179136.5|179046.5|2
1725280430000|2024-09-02 12:33:50|179140.7|179050.7|179134.8|179044.8|179143.3|179053.3|179132.4|179042.4|7
1725280440000|2024-09-02 12:34:00|179137.1|179047.1|179145.4|179055.4|179145.4|179055.4|179135.7|179045.7|8
1725280450000|2024-09-02 12:34:10|179145.5|179055.5|179145.3|179055.3|179145.5|179055.5|179142.9|179052.9|6
1725280460000|2024-09-02 12:34:20|179145.4|179055.4|179143.1|179053.1|179145.4|179055.4|179141.4|179051.4|8
1725280470000|2024-09-02 12:34:30|179143.7|179053.7|179129.9|179039.9|179144.2|179054.2|179129.9|179039.9|10
1725280480000|2024-09-02 12:34:40|179127.9|179037.9|179127.7|179037.7|179133.1|179043.1|179127.7|179037.7|10
1725280490000|2024-09-02 12:34:50|179131.7|179041.7|179132|179042|179132.9|179042.9|179130.6|179040.6|10
1725280500000|2024-09-02 12:35:00|179131.9|179041.9|179136.1|179046.1|179142.9|179052.9|179131.8|179041.8|9
1725280510000|2024-09-02 12:35:10|179142.9|179052.9|179136|179046|179142.9|179052.9|179135.9|179045.9|6
1725280520000|2024-09-02 12:35:20|179138.1|179048.1|179135.2|179045.2|179140.3|179050.3|179135.1|179045.1|4
1725280530000|2024-09-02 12:35:30|179132.9|179042.9|179134.4|179044.4|179134.6|179044.6|179129.5|179039.5|13
1725280540000|2024-09-02 12:35:40|179134.5|179044.5|179137.9|179047.9|179137.9|179047.9|179132.5|179042.5|9
1725280550000|2024-09-02 12:35:50|179137.7|179047.7|179137.7|179047.7|179138.1|179048.1|179136.7|179046.7|7
1725280560000|2024-09-02 12:36:00|179147.7|179057.7|179147.7|179057.7|179147.7|179057.7|179147.7|179057.7|1
1725280570000|2024-09-02 12:36:10|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|1
1725280580000|2024-09-02 12:36:20|179136.1|179046.1|179127|179037|179136.7|179046.7|179125.3|179035.3|15
1725280590000|2024-09-02 12:36:30|179126.5|179036.5|179128.1|179038.1|179130.9|179040.9|179125.6|179035.6|12
1725280600000|2024-09-02 12:36:40|179128.2|179038.2|179128.4|179038.4|179128.4|179038.4|179127.7|179037.7|6
1725280610000|2024-09-02 12:36:50|179128.8|179038.8|179121.8|179031.8|179129.1|179039.1|179121.8|179031.8|11
1725280620000|2024-09-02 12:37:00|179124.9|179034.9|179121.3|179031.3|179125|179035|179120.1|179030.1|12
1725280630000|2024-09-02 12:37:10|179121.2|179031.2|179104.8|179014.8|179121.3|179031.3|179104.8|179014.8|8
1725280640000|2024-09-02 12:37:20|179109.5|179019.5|179091|179001|179118.1|179028.1|179091|179001|14
1725280650000|2024-09-02 12:37:30|179092|179002|179086|178996|179092|179002|179086|178996|5
1725280660000|2024-09-02 12:37:40|179078.6|178988.6|179094.7|179004.7|179094.7|179004.7|179078.6|178988.6|9
1725280670000|2024-09-02 12:37:50|179096|179006|179094.1|179004.1|179096|179006|179094.1|179004.1|2
1725280680000|2024-09-02 12:38:00|179095.2|179005.2|179072.2|178982.2|179096.9|179006.9|179072.2|178982.2|8
1725280690000|2024-09-02 12:38:10|179067.5|178977.5|179067.1|178977.1|179067.6|178977.6|179067.1|178977.1|3
1725280700000|2024-09-02 12:38:20|179067.9|178977.9|179067.2|178977.2|179068|178978|179067.2|178977.2|3
1725280710000|2024-09-02 12:38:30|179068|178978|179072.5|178982.5|179072.5|178982.5|179068|178978|5
1725280720000|2024-09-02 12:38:40|179070.9|178980.9|179070.9|178980.9|179070.9|178980.9|179070.9|178980.9|1
1725280730000|2024-09-02 12:38:50|179071.2|178981.2|179065|178975|179071.2|178981.2|179065|178975|2
1725280740000|2024-09-02 12:39:00|179067.4|178977.4|179007|178917|179068.5|178978.5|178998.9|178908.9|10
1725280750000|2024-09-02 12:39:10|179004.8|178914.8|179005.7|178915.7|179005.7|178915.7|178990.6|178900.6|8
1725280760000|2024-09-02 12:39:20|179007.5|178917.5|179031.3|178941.3|179035.7|178945.7|179007.4|178917.4|9
1725280770000|2024-09-02 12:39:30|179033.4|178943.4|179026|178936|179033.4|178943.4|179025.7|178935.7|4
1725280780000|2024-09-02 12:39:40|179023.8|178933.8|179019.8|178929.8|179023.8|178933.8|179012.2|178922.2|8
1725280790000|2024-09-02 12:39:50|179021.1|178931.1|179019.7|178929.7|179021.1|178931.1|179014.2|178924.2|7
1725280800000|2024-09-02 12:40:00|179020.7|178930.7|178974.3|178884.3|179020.7|178930.7|178972.7|178882.7|8
1725280810000|2024-09-02 12:40:10|178975.3|178885.3|178975.3|178885.3|178975.3|178885.3|178975.3|178885.3|1
1725280820000|2024-09-02 12:40:20|178974.3|178884.3|178974.6|178884.6|178974.6|178884.6|178972.4|178882.4|3
1725280830000|2024-09-02 12:40:30|178975.5|178885.5|178975.5|178885.5|178975.5|178885.5|178975.5|178885.5|1
1725280840000|2024-09-02 12:40:40|178973.3|178883.3|178970.6|178880.6|178975|178885|178970.6|178880.6|5
1725280850000|2024-09-02 12:40:50|178971.6|178881.6|178974.6|178884.6|178974.6|178884.6|178971.6|178881.6|3
1725280860000|2024-09-02 12:41:00|178973.3|178883.3|178965.4|178875.4|178973.3|178883.3|178964.4|178874.4|17
1725280870000|2024-09-02 12:41:10|178965.5|178875.5|178965|178875|178968.7|178878.7|178965|178875|9
1725280880000|2024-09-02 12:41:20|178960.9|178870.9|178960.9|178870.9|178960.9|178870.9|178960.9|178870.9|1
1725280900000|2024-09-02 12:41:40|178959|178869|178955.5|178865.5|178959|178869|178955.5|178865.5|6
1725280910000|2024-09-02 12:41:50|178963.4|178873.4|178963.4|178873.4|178966.5|178876.5|178963.4|178873.4|5
1725280920000|2024-09-02 12:42:00|178966.4|178876.4|178962.2|178872.2|178966.4|178876.4|178962|178872|5
1725280930000|2024-09-02 12:42:10|178957.8|178867.8|178962.2|178872.2|178962.3|178872.3|178957.8|178867.8|6
1725280940000|2024-09-02 12:42:20|178957.8|178867.8|178957.8|178867.8|178959.5|178869.5|178953.4|178863.4|10
1725280950000|2024-09-02 12:42:30|178953.4|178863.4|178957.3|178867.3|178957.3|178867.3|178951.5|178861.5|5
1725280960000|2024-09-02 12:42:40|178952.9|178862.9|178952.9|178862.9|178952.9|178862.9|178952.9|178862.9|1
1725280980000|2024-09-02 12:43:00|178949|178859|178954.2|178864.2|178954.2|178864.2|178947.6|178857.6|5
1725280990000|2024-09-02 12:43:10|178952.4|178862.4|178957.6|178867.6|178958.8|178868.8|178952.4|178862.4|4
1725281000000|2024-09-02 12:43:20|178956.5|178866.5|178957.3|178867.3|178961.9|178871.9|178956.5|178866.5|3
1725281010000|2024-09-02 12:43:30|178959.5|178869.5|178959.5|178869.5|178960.8|178870.8|178957.3|178867.3|5
1725281040000|2024-09-02 12:44:00|178955.2|178865.2|178955.2|178865.2|178955.2|178865.2|178955.2|178865.2|1
1725281050000|2024-09-02 12:44:10|178957.3|178867.3|178967.7|178877.7|178967.7|178877.7|178957.3|178867.3|3
1725281060000|2024-09-02 12:44:20|178967.5|178877.5|178969|178879|178969|178879|178967.5|178877.5|2
1725281070000|2024-09-02 12:44:30|178969.8|178879.8|178970.5|178880.5|178970.5|178880.5|178968.4|178878.4|6
1725281080000|2024-09-02 12:44:40|178968.8|178878.8|178959.6|178869.6|178968.8|178878.8|178953.5|178863.5|4
1725281090000|2024-09-02 12:44:50|178958.7|178868.7|178958.7|178868.7|178958.7|178868.7|178958.7|178868.7|1
1725281100000|2024-09-02 12:45:00|178951.3|178861.3|178951.8|178861.8|178965.4|178875.4|178949.9|178859.9|8
1725281110000|2024-09-02 12:45:10|178952.6|178862.6|178952.9|178862.9|178952.9|178862.9|178952.6|178862.6|3
1725281120000|2024-09-02 12:45:20|178953.1|178863.1|178951.4|178861.4|178953.1|178863.1|178951.4|178861.4|5
1725281130000|2024-09-02 12:45:30|178950.8|178860.8|178943.2|178853.2|178951.1|178861.1|178943.2|178853.2|4
1725281140000|2024-09-02 12:45:40|178951.1|178861.1|178957.7|178867.7|178957.7|178867.7|178951.1|178861.1|5
1725281150000|2024-09-02 12:45:50|178957.8|178867.8|178958|178868|178958.1|178868.1|178957.5|178867.5|4
1725281160000|2024-09-02 12:46:00|178956.9|178866.9|178921.3|178831.3|178956.9|178866.9|178915.8|178825.8|11
1725281170000|2024-09-02 12:46:10|178891.9|178801.9|178870.1|178780.1|178891.9|178801.9|178867.6|178777.6|10
1725281180000|2024-09-02 12:46:20|178871.1|178781.1|178863.3|178773.3|178871.1|178781.1|178862.1|178772.1|10
1725281190000|2024-09-02 12:46:30|178862.2|178772.2|178869.8|178779.8|178871.8|178781.8|178862.2|178772.2|4
1725281200000|2024-09-02 12:46:40|178868.8|178778.8|178846|178756|178868.8|178778.8|178825.2|178735.2|14
1725281220000|2024-09-02 12:47:00|178849.2|178759.2|178849.7|178759.7|178853.5|178763.5|178849.2|178759.2|12
1725281230000|2024-09-02 12:47:10|178850.8|178760.8|178850.8|178760.8|178851|178761|178850.8|178760.8|3
1725281240000|2024-09-02 12:47:20|178832.8|178742.8|178830|178740|178833.3|178743.3|178830|178740|5
1725281250000|2024-09-02 12:47:30|178829.5|178739.5|178842.9|178752.9|178842.9|178752.9|178829.5|178739.5|5
1725281260000|2024-09-02 12:47:40|178842.4|178752.4|178869.3|178739.3|178869.3|178755.5|178833.2|178735.2|18
1725281270000|2024-09-02 12:47:50|178869.8|178739.8|178864.7|178734.7|178870.1|178755.1|178838.1|178734.7|10
1725281280000|2024-09-02 12:48:00|178863.6|178733.6|178864.7|178734.7|178865|178735|178863.6|178733.6|4
1725281290000|2024-09-02 12:48:10|178864.1|178734.1|178836.7|178746.7|178869.7|178752.3|178836.7|178727.2|12
1725281300000|2024-09-02 12:48:20|178841.2|178751.2|178834.2|178744.2|178844.7|178754.7|178834.2|178744.2|6
1725281310000|2024-09-02 12:48:30|178834.7|178744.7|178855.1|178725.1|178860|178744.7|178834.7|178724.9|5
1725281320000|2024-09-02 12:48:40|178854.8|178724.8|178822.5|178732.5|178854.8|178732.5|178822.5|178724.8|2
1725281330000|2024-09-02 12:48:50|178824.8|178734.8|178838.6|178748.6|178838.6|178748.6|178821.8|178731.8|6
1725281340000|2024-09-02 12:49:00|178833|178743|178828.7|178738.7|178835.3|178745.3|178828.7|178738.7|5
1725281350000|2024-09-02 12:49:10|178823.2|178733.2|178793.7|178703.7|178823.2|178733.2|178789.9|178699.9|9
1725281360000|2024-09-02 12:49:20|178793.6|178703.6|178795.7|178705.7|178795.7|178705.7|178789.8|178699.8|5
1725281370000|2024-09-02 12:49:30|178794.6|178704.6|178791.1|178701.1|178795.6|178705.6|178791.1|178701.1|4
1725281380000|2024-09-02 12:49:40|178795.1|178705.1|178795.3|178705.3|178799.3|178709.3|178791.4|178701.4|8
1725281390000|2024-09-02 12:49:50|178795.1|178705.1|178798.7|178708.7|178798.7|178708.7|178793.6|178703.6|3
1725281400000|2024-09-02 12:50:00|178800.2|178710.2|178796|178706|178800.2|178710.2|178795.1|178705.1|4
1725281410000|2024-09-02 12:50:10|178797|178707|178797|178707|178797|178707|178797|178707|1
1725281420000|2024-09-02 12:50:20|178798.7|178708.7|178798.7|178708.7|178798.7|178708.7|178798.7|178708.7|1
1725281430000|2024-09-02 12:50:30|178796.5|178706.5|178795.9|178705.9|178796.5|178706.5|178795.9|178705.9|2
1725281440000|2024-09-02 12:50:40|178795.3|178705.3|178795.3|178705.3|178795.3|178705.3|178795.3|178705.3|1
1725281460000|2024-09-02 12:51:00|178793.6|178703.6|178794|178704|178795.6|178705.6|178793.4|178703.4|4
1725281470000|2024-09-02 12:51:10|178797|178707|178798|178708|178798|178708|178794.5|178704.5|3
1725281480000|2024-09-02 12:51:20|178794.5|178704.5|178794.5|178704.5|178794.5|178704.5|178794.2|178704.2|3
1725281490000|2024-09-02 12:51:30|178795.1|178705.1|178804.2|178714.2|178804.2|178714.2|178795.1|178705.1|3
1725281500000|2024-09-02 12:51:40|178817|178727|178814.3|178724.3|178817|178727|178811|178721|7
1725281510000|2024-09-02 12:51:50|178811|178721|178796.4|178706.4|178811|178721|178796.4|178706.4|4
1725281520000|2024-09-02 12:52:00|178799.2|178709.2|178797.9|178707.9|178800.6|178710.6|178797.9|178707.9|3
1725281530000|2024-09-02 12:52:10|178807.1|178717.1|178812.5|178722.5|178812.8|178722.8|178805.5|178715.5|6
1725281540000|2024-09-02 12:52:20|178811.1|178721.1|178807|178717|178811.5|178721.5|178807|178717|5
1725281550000|2024-09-02 12:52:30|178806.8|178716.8|178719|178629|178806.8|178716.8|178711.1|178621.1|15
1725281560000|2024-09-02 12:52:40|178720|178630|178733.6|178643.6|178733.6|178643.6|178720|178630|7
1725281570000|2024-09-02 12:52:50|178735.8|178645.8|178777.1|178687.1|178780.7|178690.7|178735.8|178645.8|9
1725281580000|2024-09-02 12:53:00|178770.4|178680.4|178770.4|178680.4|178770.4|178680.4|178770.4|178680.4|1
1725281590000|2024-09-02 12:53:10|178769.9|178679.9|178772.1|178682.1|178772.1|178682.1|178769.9|178679.9|2
1725281600000|2024-09-02 12:53:20|178769.5|178679.5|178771.8|178681.8|178773.6|178683.6|178768.2|178678.2|6
1725281610000|2024-09-02 12:53:30|178772|178682|178771|178681|178772|178682|178771|178681|2
1725281620000|2024-09-02 12:53:40|178769|178679|178767.8|178677.8|178769|178679|178766.8|178676.8|3
1725281630000|2024-09-02 12:53:50|178768.8|178678.8|178777|178687|178777|178687|178768.8|178678.8|4
1725281640000|2024-09-02 12:54:00|178777.9|178687.9|178777.9|178687.9|178777.9|178687.9|178777.9|178687.9|1
1725281650000|2024-09-02 12:54:10|178779.6|178689.6|178781.9|178691.9|178781.9|178691.9|178779.6|178689.6|3
1725281660000|2024-09-02 12:54:20|178782.8|178692.8|178782.8|178692.8|178782.8|178692.8|178782.8|178692.8|1
1725281670000|2024-09-02 12:54:30|178782.1|178692.1|178782.1|178692.1|178782.1|178692.1|178782.1|178692.1|1
1725281680000|2024-09-02 12:54:40|178779.2|178689.2|178779.2|178689.2|178779.2|178689.2|178779.2|178689.2|1
1725281690000|2024-09-02 12:54:50|178780.8|178690.8|178779.1|178689.1|178780.8|178690.8|178779.1|178689.1|2
1725281700000|2024-09-02 12:55:00|178781.5|178691.5|178783.5|178693.5|178783.5|178693.5|178781.5|178691.5|2
1725281710000|2024-09-02 12:55:10|178783.8|178693.8|178783.8|178693.8|178783.8|178693.8|178783.8|178693.8|1
1725281730000|2024-09-02 12:55:30|178783.5|178693.5|178781.4|178691.4|178783.5|178693.5|178781.4|178691.4|2
1725281740000|2024-09-02 12:55:40|178781.6|178691.6|178781.6|178691.6|178781.6|178691.6|178781.6|178691.6|1
1725281750000|2024-09-02 12:55:50|178781.4|178691.4|178781.4|178691.4|178781.4|178691.4|178781.4|178691.4|1
1725281760000|2024-09-02 12:56:00|178783.8|178693.8|178784|178694|178784|178694|178783.8|178693.8|2
1725281770000|2024-09-02 12:56:10|178785.9|178695.9|178783.9|178693.9|178786.9|178696.9|178783.9|178693.9|4
1725281780000|2024-09-02 12:56:20|178784.9|178694.9|178794.8|178704.8|178794.8|178704.8|178784.9|178694.9|3
1725281790000|2024-09-02 12:56:30|178798.1|178708.1|178798.8|178708.8|178798.8|178708.8|178795.7|178705.7|3
1725281800000|2024-09-02 12:56:40|178789.9|178699.9|178859.7|178769.7|178859.7|178769.7|178789.7|178699.7|5
1725281810000|2024-09-02 12:56:50|178857.2|178767.2|178854.4|178764.4|178862.6|178772.6|178854.4|178764.4|11
1725281820000|2024-09-02 12:57:00|178852.4|178762.4|178795.8|178705.8|178852.4|178762.4|178794.6|178704.6|14
1725281830000|2024-09-02 12:57:10|178795.6|178705.6|178790.4|178700.4|178795.6|178705.6|178780.4|178690.4|15
1725281840000|2024-09-02 12:57:20|178790.2|178700.2|178772.6|178682.6|178790.2|178700.2|178766.9|178676.9|13
1725281850000|2024-09-02 12:57:30|178769.7|178679.7|178769.7|178679.7|178772.6|178682.6|178767.5|178677.5|7
1725281860000|2024-09-02 12:57:40|178768.7|178678.7|178771.2|178681.2|178776.3|178686.3|178766.7|178676.7|9
1725281870000|2024-09-02 12:57:50|178772.8|178682.8|178750.2|178660.2|178772.8|178682.8|178750.2|178660.2|15
1725281880000|2024-09-02 12:58:00|178751.1|178661.1|178751.1|178661.1|178754.7|178664.7|178751.1|178661.1|4
1725281890000|2024-09-02 12:58:10|178755.3|178665.3|178731.1|178641.1|178755.3|178665.3|178731.1|178641.1|7
1725281900000|2024-09-02 12:58:20|178729.9|178639.9|178795.2|178705.2|178795.2|178705.2|178729.9|178616.6|16
1725281910000|2024-09-02 12:58:30|178793.9|178703.9|178796.5|178706.5|178796.5|178706.5|178793.9|178703.9|4
1725281920000|2024-09-02 12:58:40|178797.1|178707.1|178797.3|178707.3|178797.3|178707.3|178795.8|178705.8|3
1725281930000|2024-09-02 12:58:50|178796.8|178706.8|178800.4|178710.4|178803.2|178713.2|178795.6|178705.6|6
1725281940000|2024-09-02 12:59:00|178802.7|178712.7|178807.4|178717.4|178826|178736|178799.9|178709.9|19
1725281950000|2024-09-02 12:59:10|178811.1|178721.1|178800.6|178710.6|178811.1|178721.1|178798.7|178708.7|12
1725281960000|2024-09-02 12:59:20|178799.7|178709.7|178799.4|178709.4|178804.4|178714.4|178798.6|178708.6|8
1725281970000|2024-09-02 12:59:30|178802.5|178712.5|178799.4|178709.4|178803.9|178713.9|178799.4|178709.4|6
1725281980000|2024-09-02 12:59:40|178798.2|178708.2|178798.4|178708.4|178800.6|178710.6|178797.1|178707.1|5
1725281990000|2024-09-02 12:59:50|178800.1|178710.1|178803.9|178713.9|178803.9|178713.9|178797.6|178707.6|8
1725282000000|2024-09-02 13:00:00|178799.6|178709.6|178797.9|178707.9|178800.6|178710.6|178795|178705|20
1725282010000|2024-09-02 13:00:10|178800|178710|178797.4|178707.4|178800|178710|178791.3|178701.3|19
1725282020000|2024-09-02 13:00:20|178800.2|178710.2|178798.4|178708.4|178800.6|178710.6|178795|178705|12
1725282030000|2024-09-02 13:00:30|178800.3|178710.3|178797.1|178707.1|178800.9|178710.9|178797.1|178707.1|6
1725282040000|2024-09-02 13:00:40|178797.7|178707.7|178776.6|178686.6|178797.7|178707.7|178776.6|178686.6|13
1725282050000|2024-09-02 13:00:50|178774.9|178684.9|178775.9|178685.9|178787.1|178697.1|178773|178683|13
1725282060000|2024-09-02 13:01:00|178774.8|178684.8|178762.5|178672.5|178774.8|178684.8|178759.9|178669.9|15
1725282070000|2024-09-02 13:01:10|178761.2|178671.2|178750.2|178660.2|178761.2|178671.2|178749|178659|9
1725282080000|2024-09-02 13:01:20|178751.7|178661.7|178751.2|178661.2|178753.7|178663.7|178749.5|178659.5|12
1725282090000|2024-09-02 13:01:30|178752.7|178662.7|178748.4|178658.4|178752.7|178662.7|178748.4|178658.4|6
1725282100000|2024-09-02 13:01:40|178750.6|178660.6|178753.5|178663.5|178753.5|178663.5|178748.8|178658.8|9
1725282110000|2024-09-02 13:01:50|178784.1|178694.1|178801.9|178711.9|178801.9|178711.9|178784.1|178694.1|7
1725282120000|2024-09-02 13:02:00|178800.2|178710.2|178799|178709|178800.2|178710.2|178794|178704|7
1725282130000|2024-09-02 13:02:10|178794.2|178704.2|178800.8|178710.8|178821.6|178731.6|178794.2|178704.2|14
1725282140000|2024-09-02 13:02:20|178817.3|178727.3|178764.1|178674.1|178857.2|178767.2|178764.1|178674.1|14
1725282150000|2024-09-02 13:02:30|178762.6|178672.6|178762.4|178672.4|178763.9|178673.9|178762.4|178672.4|5
1725282160000|2024-09-02 13:02:40|178762.5|178672.5|178762.4|178672.4|178764.1|178674.1|178760.1|178670.1|6
1725282170000|2024-09-02 13:02:50|178760.6|178670.6|178747.8|178657.8|178760.6|178670.6|178747.8|178657.8|7
1725282180000|2024-09-02 13:03:00|178749.2|178659.2|178749.2|178659.2|178749.2|178659.2|178749.2|178659.2|1
1725282190000|2024-09-02 13:03:10|178748.8|178658.8|178734.9|178644.9|178748.8|178658.8|178734.9|178644.9|11
1725282200000|2024-09-02 13:03:20|178737|178647|178718.6|178628.6|178737|178647|178716.8|178626.8|18
1725282210000|2024-09-02 13:03:30|178719.7|178629.7|178724.8|178634.8|178728|178638|178719.7|178629.7|10
1725282220000|2024-09-02 13:03:40|178723.1|178633.1|178708.1|178618.1|178723.1|178633.1|178708.1|178618.1|21
1725282230000|2024-09-02 13:03:50|178706.6|178616.6|178701.1|178611.1|178708.8|178618.8|178694.7|178604.7|20
1725282240000|2024-09-02 13:04:00|178702.4|178612.4|178710|178620|178710|178620|178702.4|178612.4|9
1725282250000|2024-09-02 13:04:10|178711.7|178621.7|178710.3|178620.3|178717.5|178627.5|178709.5|178619.5|12
1725282260000|2024-09-02 13:04:20|178714.5|178624.5|178692.5|178602.5|178714.5|178624.5|178692.5|178602.5|13
1725282270000|2024-09-02 13:04:30|178694.3|178604.3|178697.9|178607.9|178697.9|178607.9|178692.4|178602.4|4
1725282280000|2024-09-02 13:04:40|178692.4|178602.4|178689.5|178599.5|178695.5|178605.5|178689.5|178599.5|6
1725282290000|2024-09-02 13:04:50|178695.5|178605.5|178715.4|178625.4|178715.4|178625.4|178695.3|178605.3|12
1725282300000|2024-09-02 13:05:00|178715.5|178625.5|178712.8|178622.8|178717.3|178627.3|178712.8|178622.8|9
1725282310000|2024-09-02 13:05:10|178712.7|178622.7|178706.4|178616.4|178712.7|178622.7|178705.9|178615.9|7
1725282320000|2024-09-02 13:05:20|178706.1|178616.1|178717.3|178627.3|178717.3|178627.3|178706.1|178616.1|11
1725282330000|2024-09-02 13:05:30|178718.1|178628.1|178718.1|178628.1|178718.1|178628.1|178718.1|178628.1|1
1725282340000|2024-09-02 13:05:40|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|178717.4|178627.4|1
1725282350000|2024-09-02 13:05:50|178717.3|178627.3|178719.5|178629.5|178719.5|178629.5|178717.3|178627.3|2
1725282360000|2024-09-02 13:06:00|178717.9|178627.9|178704.6|178614.6|178717.9|178627.9|178704.2|178614.2|6
1725282370000|2024-09-02 13:06:10|178704.7|178614.7|178728.1|178638.1|178739.3|178649.3|178704.7|178614.7|17
1725282380000|2024-09-02 13:06:20|178731.4|178641.4|178742.3|178652.3|178742.3|178652.3|178731.4|178641.4|13
1725282390000|2024-09-02 13:06:30|178742.8|178652.8|178739.9|178649.9|178747.6|178657.6|178739.9|178649.9|6
1725282400000|2024-09-02 13:06:40|178732.3|178642.3|178727.3|178637.3|178733.8|178643.8|178727.3|178637.3|6
1725282410000|2024-09-02 13:06:50|178727.2|178637.2|178724.4|178634.4|178731.6|178641.6|178724.4|178634.4|6
1725282420000|2024-09-02 13:07:00|178722.7|178632.7|178730.5|178640.5|178730.5|178640.5|178709.5|178619.5|14
1725282430000|2024-09-02 13:07:10|178728.5|178638.5|178733.9|178643.9|178733.9|178643.9|178728.5|178638.5|2
1725282440000|2024-09-02 13:07:20|178733.8|178643.8|178720.4|178630.4|178733.8|178643.8|178720.4|178630.4|13
1725282450000|2024-09-02 13:07:30|178722.6|178632.6|178721.3|178631.3|178722.6|178632.6|178721.2|178631.2|8
1725282460000|2024-09-02 13:07:40|178721.8|178631.8|178721.5|178631.5|178723.4|178633.4|178721.5|178631.5|4
1725282470000|2024-09-02 13:07:50|178721.7|178631.7|178721.7|178631.7|178721.7|178631.7|178721.7|178631.7|1
1725282480000|2024-09-02 13:08:00|178721.2|178631.2|178706.8|178616.8|178721.2|178631.2|178703.3|178613.3|19
1725282490000|2024-09-02 13:08:10|178706.9|178616.9|178699.5|178609.5|178707|178617|178699.5|178609.5|5
1725282500000|2024-09-02 13:08:20|178701.5|178611.5|178704.3|178614.3|178705|178615|178701.5|178611.5|9
1725282510000|2024-09-02 13:08:30|178705.3|178615.3|178723.1|178633.1|178726|178636|178705.3|178615.3|15
1725282520000|2024-09-02 13:08:40|178723|178633|178729.8|178639.8|178734.5|178644.5|178723|178633|7
1725282530000|2024-09-02 13:08:50|178731.6|178641.6|178717.7|178627.7|178731.6|178641.6|178717|178627|6
1725282540000|2024-09-02 13:09:00|178718.4|178628.4|178720|178630|178721.4|178631.4|178718.4|178628.4|3
1725282550000|2024-09-02 13:09:10|178720.5|178630.5|178724.1|178634.1|178724.2|178634.2|178720.5|178630.5|6
1725282560000|2024-09-02 13:09:20|178724.2|178634.2|178734.1|178644.1|178734.1|178644.1|178724.1|178634.1|8
1725282570000|2024-09-02 13:09:30|178732.1|178642.1|178736.1|178646.1|178736.1|178646.1|178728.5|178638.5|10
1725282580000|2024-09-02 13:09:40|178736.7|178646.7|178736.7|178646.7|178736.7|178646.7|178736.7|178646.7|1
1725282590000|2024-09-02 13:09:50|178738.6|178648.6|178794|178704|178794|178704|178738.6|178648.6|8
1725282600000|2024-09-02 13:10:00|178785.1|178695.1|178794.2|178704.2|178794.2|178704.2|178785.1|178695.1|9
1725282610000|2024-09-02 13:10:10|178793.5|178703.5|178771.7|178681.7|178793.5|178703.5|178771.7|178681.7|13
1725282620000|2024-09-02 13:10:20|178776.4|178686.4|178764.7|178674.7|178778.7|178688.7|178764.6|178674.6|11
1725282630000|2024-09-02 13:10:30|178764.8|178674.8|178760.6|178670.6|178764.9|178674.9|178753.1|178663.1|10
1725282640000|2024-09-02 13:10:40|178765.3|178675.3|178761.1|178671.1|178767.2|178677.2|178760.4|178670.4|7
1725282650000|2024-09-02 13:10:50|178760.9|178670.9|178772.5|178682.5|178772.7|178682.7|178760.9|178670.9|13
1725282660000|2024-09-02 13:11:00|178770.1|178680.1|178736.1|178646.1|178771.7|178681.7|178734.2|178644.2|7
1725282670000|2024-09-02 13:11:10|178734.5|178644.5|178728.1|178638.1|178734.6|178644.6|178728.1|178638.1|6
1725282680000|2024-09-02 13:11:20|178735|178645|178734.6|178644.6|178735|178645|178733|178643|3
1725282690000|2024-09-02 13:11:30|178733.1|178643.1|178725.9|178635.9|178733.1|178643.1|178724.3|178634.3|3
1725282700000|2024-09-02 13:11:40|178724.8|178634.8|178718.5|178628.5|178724.8|178634.8|178718.5|178628.5|3
1725282710000|2024-09-02 13:11:50|178719.6|178629.6|178719.6|178629.6|178719.6|178629.6|178719.6|178629.6|1
1725282720000|2024-09-02 13:12:00|178718.9|178628.9|178706.5|178616.5|178718.9|178628.9|178706.5|178616.5|11
1725282730000|2024-09-02 13:12:10|178706.4|178616.4|178714.7|178624.7|178714.7|178624.7|178699.6|178609.6|9
1725282740000|2024-09-02 13:12:20|178713.2|178623.2|178716.8|178626.8|178718|178628|178713.2|178623.2|6
1725282750000|2024-09-02 13:12:30|178715.3|178625.3|178717.2|178627.2|178717.2|178627.2|178715.3|178625.3|2
1725282760000|2024-09-02 13:12:40|178714.7|178624.7|178713.7|178623.7|178714.7|178624.7|178713.7|178623.7|2
1725282770000|2024-09-02 13:12:50|178715.1|178625.1|178715.6|178625.6|178715.6|178625.6|178715.1|178625.1|2
1725282780000|2024-09-02 13:13:00|178713|178623|178713.5|178623.5|178715.3|178625.3|178713|178623|4
1725282790000|2024-09-02 13:13:10|178712.6|178622.6|178705.8|178615.8|178712.6|178622.6|178705.8|178615.8|3
1725282800000|2024-09-02 13:13:20|178708.9|178618.9|178709.6|178619.6|178709.6|178619.6|178708.9|178618.9|2
1725282810000|2024-09-02 13:13:30|178706.9|178616.9|178697.9|178607.9|178706.9|178616.9|178697.9|178607.9|5
1725282820000|2024-09-02 13:13:40|178698.9|178608.9|178704.1|178614.1|178704.1|178614.1|178697.6|178607.6|8
1725282830000|2024-09-02 13:13:50|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|178703.8|178613.8|1
1725282840000|2024-09-02 13:14:00|178703|178613|178707.4|178617.4|178710.3|178620.3|178703|178613|5
1725282850000|2024-09-02 13:14:10|178707.5|178617.5|178711.5|178621.5|178713.2|178623.2|178707.3|178617.3|6
1725282860000|2024-09-02 13:14:20|178710.4|178620.4|178699.1|178609.1|178710.4|178620.4|178696.4|178606.4|5
1725282870000|2024-09-02 13:14:30|178701.1|178611.1|178706.1|178616.1|178706.1|178616.1|178699.1|178609.1|10
1725282880000|2024-09-02 13:14:40|178713.9|178623.9|178713.8|178623.8|178713.9|178623.9|178713.8|178623.8|2
1725282890000|2024-09-02 13:14:50|178718.1|178628.1|178716.5|178626.5|178718.1|178628.1|178716.5|178626.5|2
1725282900000|2024-09-02 13:15:00|178716.6|178626.6|178715.4|178625.4|178718.9|178628.9|178714.5|178624.5|5
1725282910000|2024-09-02 13:15:10|178717.7|178627.7|178713.8|178623.8|178717.7|178627.7|178713.8|178623.8|4
1725282920000|2024-09-02 13:15:20|178712.4|178622.4|178712.4|178622.4|178712.4|178622.4|178712.3|178622.3|3
1725282930000|2024-09-02 13:15:30|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|1
1725282950000|2024-09-02 13:15:50|178714|178624|178714|178624|178714|178624|178713.9|178623.9|3
1725282970000|2024-09-02 13:16:10|178715.3|178625.3|178763.6|178673.6|178765|178675|178715.3|178625.3|10
1725282980000|2024-09-02 13:16:20|178759.6|178669.6|178755.4|178665.4|178767|178677|178755.4|178665.4|11
1725282990000|2024-09-02 13:16:30|178754.3|178664.3|178761.8|178671.8|178768.3|178678.3|178754.1|178664.1|15
1725283000000|2024-09-02 13:16:40|178763|178673|178762.6|178672.6|178763.3|178673.3|178762.1|178672.1|8
1725283010000|2024-09-02 13:16:50|178762.8|178672.8|178763.2|178673.2|178784.4|178694.4|178762.7|178672.7|12
1725283020000|2024-09-02 13:17:00|178764.1|178674.1|178782.2|178652.2|178782.2|178682.1|178764.1|178646.8|9
1725283030000|2024-09-02 13:17:10|178782|178652|178755.3|178665.3|178782.1|178666.3|178751.5|178650.6|10
1725283040000|2024-09-02 13:17:20|178768.2|178678.2|178776.4|178686.4|178778.3|178688.3|178768.2|178678.2|8
1725283050000|2024-09-02 13:17:30|178775|178685|178775|178685|178775|178685|178775|178685|1
1725283060000|2024-09-02 13:17:40|178773.3|178683.3|178772.9|178682.9|178774.6|178684.6|178772.4|178682.4|4
1725283070000|2024-09-02 13:17:50|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|1
1725283080000|2024-09-02 13:18:00|178772.2|178682.2|178772.2|178682.2|178772.2|178682.2|178772.2|178682.2|1
1725283090000|2024-09-02 13:18:10|178771.6|178681.6|178771.6|178681.6|178771.6|178681.6|178771.6|178681.6|1
1725283100000|2024-09-02 13:18:20|178768.9|178678.9|178753.1|178663.1|178768.9|178678.9|178753.1|178663.1|5
1725283110000|2024-09-02 13:18:30|178752.2|178662.2|178747.7|178657.7|178752.2|178662.2|178747.4|178657.4|5
1725283120000|2024-09-02 13:18:40|178745.5|178655.5|178754|178664|178754.8|178664.8|178744.8|178654.8|11
1725283130000|2024-09-02 13:18:50|178754.2|178664.2|178750.1|178660.1|178754.5|178664.5|178750.1|178660.1|4
1725283140000|2024-09-02 13:19:00|178751.5|178661.5|178751.4|178661.4|178751.5|178661.5|178751.3|178661.3|3
1725283150000|2024-09-02 13:19:10|178751.5|178661.5|178753.5|178663.5|178755.7|178665.7|178751.4|178661.4|4
1725283160000|2024-09-02 13:19:20|178749.6|178659.6|178749.6|178659.6|178749.6|178659.6|178749.6|178659.6|1
1725283170000|2024-09-02 13:19:30|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|1
1725283180000|2024-09-02 13:19:40|178747.7|178657.7|178754.5|178664.5|178754.5|178664.5|178744.5|178654.5|7
1725283190000|2024-09-02 13:19:50|178750.4|178660.4|178747.5|178657.5|178750.7|178660.7|178747.5|178657.5|5
1725283200000|2024-09-02 13:20:00|178750.5|178660.5|178745.7|178655.7|178750.5|178660.5|178745.7|178655.7|3
1725283210000|2024-09-02 13:20:10|178745.6|178655.6|178747.2|178657.2|178747.2|178657.2|178745.5|178655.5|4
1725283220000|2024-09-02 13:20:20|178749.4|178659.4|178749.4|178659.4|178749.4|178659.4|178749.4|178659.4|1
1725283230000|2024-09-02 13:20:30|178749.7|178659.7|178746.6|178656.6|178749.7|178659.7|178746.6|178656.6|3
1725283240000|2024-09-02 13:20:40|178745.6|178655.6|178747.3|178657.3|178747.3|178657.3|178745.6|178655.6|2
1725283250000|2024-09-02 13:20:50|178746.9|178656.9|178746.9|178656.9|178746.9|178656.9|178746.9|178656.9|1
1725283260000|2024-09-02 13:21:00|178746.8|178656.8|178743|178653|178747.1|178657.1|178743|178653|4
1725283270000|2024-09-02 13:21:10|178747.1|178657.1|178745.6|178655.6|178747.1|178657.1|178745.6|178655.6|2
1725283300000|2024-09-02 13:21:40|178747|178657|178711.6|178621.6|178747|178657|178711.6|178621.6|8
1725283310000|2024-09-02 13:21:50|178709.6|178619.6|178709.5|178619.5|178710.2|178620.2|178706.5|178616.5|8
1725283320000|2024-09-02 13:22:00|178709.4|178619.4|178709.1|178619.1|178709.6|178619.6|178708.7|178618.7|9
1725283330000|2024-09-02 13:22:10|178709.2|178619.2|178709.5|178619.5|178709.5|178619.5|178705.1|178615.1|7
1725283340000|2024-09-02 13:22:20|178709.4|178619.4|178715.1|178625.1|178718.9|178628.9|178698.4|178608.4|9
1725283350000|2024-09-02 13:22:30|178718.8|178628.8|178712.2|178622.2|178718.8|178628.8|178708.5|178618.5|5
1725283360000|2024-09-02 13:22:40|178709.3|178619.3|178715.6|178625.6|178715.6|178625.6|178709.3|178619.3|6
1725283370000|2024-09-02 13:22:50|178715.3|178625.3|178712.6|178622.6|178715.3|178625.3|178705.9|178615.9|8
1725283380000|2024-09-02 13:23:00|178712.8|178622.8|178710.9|178620.9|178712.8|178622.8|178709.5|178619.5|9
1725283390000|2024-09-02 13:23:10|178711.1|178621.1|178711.4|178621.4|178711.8|178621.8|178704.5|178614.5|7
1725283400000|2024-09-02 13:23:20|178711.9|178621.9|178729.4|178639.4|178729.4|178639.4|178688.7|178598.7|18
1725283420000|2024-09-02 13:23:40|178733.5|178643.5|178772.6|178682.6|178775.2|178685.2|178733.5|178643.5|8
1725283430000|2024-09-02 13:23:50|178771.2|178681.2|178768.8|178678.8|178771.3|178681.3|178768.8|178678.8|4
1725283440000|2024-09-02 13:24:00|178770.7|178680.7|178772.4|178682.4|178772.4|178682.4|178770.7|178680.7|6
1725283450000|2024-09-02 13:24:10|178770.7|178680.7|178770.7|178680.7|178772.4|178682.4|178770.7|178680.7|3
1725283460000|2024-09-02 13:24:20|178772.1|178682.1|178772.5|178682.5|178776.4|178686.4|178772.1|178682.1|6
1725283470000|2024-09-02 13:24:30|178773.5|178683.5|178771.4|178681.4|178774|178684|178770.4|178680.4|9
1725283480000|2024-09-02 13:24:40|178770.4|178680.4|178768.8|178678.8|178771.4|178681.4|178767.8|178677.8|6
1725283490000|2024-09-02 13:24:50|178767.8|178677.8|178769.1|178679.1|178772.4|178682.4|178767.8|178677.8|6
1725283500000|2024-09-02 13:25:00|178770.1|178680.1|178772|178682|178772.6|178682.6|178770.1|178680.1|4
1725283510000|2024-09-02 13:25:10|178771|178681|178771|178681|178772|178682|178771|178681|3
1725283520000|2024-09-02 13:25:20|178773|178683|178772|178682|178773|178683|178772|178682|2
1725283540000|2024-09-02 13:25:40|178773.3|178683.3|178773.3|178683.3|178773.3|178683.3|178773.3|178683.3|1
1725283550000|2024-09-02 13:25:50|178774.6|178684.6|178774.6|178684.6|178774.6|178684.6|178774.6|178684.6|1
1725283560000|2024-09-02 13:26:00|178774.1|178684.1|178772.3|178682.3|178774.1|178684.1|178772.3|178682.3|2
1725283570000|2024-09-02 13:26:10|178771.1|178681.1|178772.4|178682.4|178773.2|178683.2|178771.1|178681.1|4
1725283580000|2024-09-02 13:26:20|178774.4|178684.4|178774.5|178684.5|178775.4|178685.4|178774.4|178684.4|3
1725283590000|2024-09-02 13:26:30|178773.1|178683.1|178774|178684|178774|178684|178773.1|178683.1|2
1725283600000|2024-09-02 13:26:40|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|178772.1|178682.1|1
1725283610000|2024-09-02 13:26:50|178772.3|178682.3|178772.4|178682.4|178772.4|178682.4|178772.3|178682.3|2
1725283620000|2024-09-02 13:27:00|178773.6|178683.6|178773.6|178683.6|178773.6|178683.6|178773.6|178683.6|1
1725283640000|2024-09-02 13:27:20|178773.7|178683.7|178773.7|178683.7|178773.7|178683.7|178773.7|178683.7|1
1725283650000|2024-09-02 13:27:30|178774|178684|178775.2|178685.2|178775.2|178685.2|178774|178684|2
1725283660000|2024-09-02 13:27:40|178774.3|178684.3|178778|178688|178778|178688|178774.3|178684.3|3
1725283670000|2024-09-02 13:27:50|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|1
1725283680000|2024-09-02 13:28:00|178775.6|178685.6|178827.8|178737.8|178827.8|178737.8|178775.6|178685.6|3
1725283690000|2024-09-02 13:28:10|178828.3|178738.3|178828.2|178738.2|178829.2|178739.2|178827.9|178737.9|6
1725283700000|2024-09-02 13:28:20|178839.6|178749.6|178833.6|178743.6|178840.9|178750.9|178830|178740|10
1725283710000|2024-09-02 13:28:30|178833.8|178743.8|178828.3|178738.3|178833.8|178743.8|178826.9|178736.9|9
1725283720000|2024-09-02 13:28:40|178825.9|178735.9|178827.1|178737.1|178827.1|178737.1|178820|178730|12
1725283730000|2024-09-02 13:28:50|178824.9|178734.9|178850.6|178760.6|178853.5|178763.5|178824.9|178734.9|20
1725283740000|2024-09-02 13:29:00|178844.3|178754.3|178835.7|178745.7|178844.3|178754.3|178834.1|178744.1|12
1725283750000|2024-09-02 13:29:10|178835.9|178745.9|178860.6|178730.6|178862.3|178745.9|178835.9|178730.1|7
1725283760000|2024-09-02 13:29:20|178862.7|178732.7|178819.1|178729.1|178862.7|178742.2|178817.3|178727.3|17
1725283770000|2024-09-02 13:29:30|178823.8|178733.8|178829|178699|178835.5|178735.6|178805.2|178694|19
1725283780000|2024-09-02 13:29:40|178827|178697|178797.9|178707.9|178827|178717.2|178795.9|178694.1|13
1725283790000|2024-09-02 13:29:50|178795|178705|178782.1|178692.1|178795|178705|178780|178690|10
1725283800000|2024-09-02 13:30:00|178783.3|178693.3|178777.2|178687.2|178783.3|178693.3|178775.5|178685.5|7
1725283810000|2024-09-02 13:30:10|178776.7|178686.7|178775.5|178685.5|178776.7|178686.7|178775.5|178685.5|2
1725283820000|2024-09-02 13:30:20|178776.6|178686.6|178778.9|178688.9|178778.9|178688.9|178773.7|178683.7|3
1725283830000|2024-09-02 13:30:30|178783.5|178693.5|178779.9|178689.9|178783.5|178693.5|178779.9|178689.9|3
1725283840000|2024-09-02 13:30:40|178778.8|178688.8|178778.8|178688.8|178778.8|178688.8|178778.8|178688.8|1
1725283850000|2024-09-02 13:30:50|178773.9|178683.9|178772.8|178682.8|178773.9|178683.9|178772.8|178682.8|2
1725283860000|2024-09-02 13:31:00|178774.3|178684.3|178777.1|178687.1|178777.1|178687.1|178774.3|178684.3|2
1725283880000|2024-09-02 13:31:20|178780.8|178690.8|178774.3|178684.3|178780.8|178690.8|178774.3|178684.3|3
1725283890000|2024-09-02 13:31:30|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|178778.5|178688.5|1
1725283900000|2024-09-02 13:31:40|178780.5|178690.5|178794.4|178704.4|178794.4|178704.4|178780.5|178690.5|8
1725283910000|2024-09-02 13:31:50|178790|178700|178786.3|178696.3|178790.3|178700.3|178786.3|178696.3|5
1725283920000|2024-09-02 13:32:00|178784.7|178694.7|178786.7|178696.7|178786.7|178696.7|178783.5|178693.5|6
1725283930000|2024-09-02 13:32:10|178788.5|178698.5|178788|178698|178789.8|178699.8|178785.4|178695.4|7
1725283940000|2024-09-02 13:32:20|178789.4|178699.4|178791|178701|178791|178701|178785.4|178695.4|4
1725283950000|2024-09-02 13:32:30|178788.6|178698.6|178785.4|178695.4|178788.6|178698.6|178785.4|178695.4|3
1725283960000|2024-09-02 13:32:40|178785.9|178695.9|178790.2|178700.2|178790.2|178700.2|178785.9|178695.9|2
1725283970000|2024-09-02 13:32:50|178785.9|178695.9|178792.1|178702.1|178792.1|178702.1|178785.9|178695.9|3
1725283980000|2024-09-02 13:33:00|178788.1|178698.1|178781.7|178691.7|178788.1|178698.1|178781.7|178691.7|3
1725284000000|2024-09-02 13:33:20|178782.6|178692.6|178783.4|178693.4|178783.4|178693.4|178782.6|178692.6|2
1725284010000|2024-09-02 13:33:30|178784|178694|178783.9|178693.9|178784|178694|178781.4|178691.4|6
1725284020000|2024-09-02 13:33:40|178789.8|178699.8|178801.4|178711.4|178801.4|178711.4|178789.8|178699.8|5
1725284030000|2024-09-02 13:33:50|178798.7|178708.7|178795.3|178705.3|178798.7|178708.7|178795.3|178705.3|4
1725284040000|2024-09-02 13:34:00|178798.5|178708.5|178796.5|178706.5|178798.5|178708.5|178796.5|178706.5|3
1725284050000|2024-09-02 13:34:10|178796.6|178706.6|178791|178701|178796.6|178706.6|178789.4|178699.4|5
1725284060000|2024-09-02 13:34:20|178795.5|178705.5|178797.9|178707.9|178797.9|178707.9|178795.5|178705.5|2
1725284070000|2024-09-02 13:34:30|178794.9|178704.9|178798.7|178708.7|178798.7|178708.7|178791.5|178701.5|5
1725284080000|2024-09-02 13:34:40|178802.6|178712.6|178806.1|178716.1|178806.1|178716.1|178802.5|178712.5|4
1725284090000|2024-09-02 13:34:50|178806.3|178716.3|178823.3|178733.3|178834|178744|178806.3|178716.3|9
1725284100000|2024-09-02 13:35:00|178823.5|178733.5|178847.9|178757.9|178856.9|178766.9|178823.5|178733.5|11
1725284110000|2024-09-02 13:35:10|178851.8|178761.8|178846.6|178756.6|178851.8|178761.8|178846.6|178756.6|4
1725284120000|2024-09-02 13:35:20|178844.8|178754.8|178842.6|178752.6|178844.8|178754.8|178840.4|178750.4|5
1725284130000|2024-09-02 13:35:30|178838.2|178748.2|178844.2|178754.2|178846.9|178756.9|178832.9|178742.9|9
1725284140000|2024-09-02 13:35:40|178845|178755|178844|178754|178850.4|178760.4|178844|178754|8
1725284150000|2024-09-02 13:35:50|178856.4|178726.4|178855.2|178725.2|178856.4|178726.4|178855.1|178725.1|4
1725284160000|2024-09-02 13:36:00|178850.6|178720.6|178845.5|178755.5|178858.3|178755.5|178840.3|178720.5|10
1725284170000|2024-09-02 13:36:10|178847.4|178757.4|178843.8|178753.8|178848.2|178758.2|178843.8|178753.8|11
1725284180000|2024-09-02 13:36:20|178845.5|178755.5|178847.3|178717.3|178853.2|178756|178834.3|178715.6|17
1725284190000|2024-09-02 13:36:30|178847.1|178717.1|178834.6|178704.6|178847.1|178717.1|178828.6|178698.6|9
1725284200000|2024-09-02 13:36:40|178834.7|178704.7|178817.1|178727.1|178841.6|178727.1|178813.7|178699.6|10
1725284210000|2024-09-02 13:36:50|178815.1|178725.1|178812.4|178722.4|178821.9|178731.9|178812.4|178722.4|11
1725284220000|2024-09-02 13:37:00|178812.2|178722.2|178816.8|178686.8|178819.1|178722.2|178810.2|178686.8|6
1725284250000|2024-09-02 13:37:30|178794.2|178704.2|178789.5|178699.5|178796|178706|178789.5|178699.5|8
1725284260000|2024-09-02 13:37:40|178789.1|178699.1|178750.2|178660.2|178789.1|178699.1|178748.2|178658.2|7
1725284270000|2024-09-02 13:37:50|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|178749.7|178659.7|1
1725284290000|2024-09-02 13:38:10|178749.3|178659.3|178753.2|178663.2|178753.2|178663.2|178748|178658|3
1725284310000|2024-09-02 13:38:30|178753|178663|178753.1|178663.1|178753.1|178663.1|178753|178663|2
1725284320000|2024-09-02 13:38:40|178752|178662|178752|178662|178752|178662|178752|178662|1
1725284330000|2024-09-02 13:38:50|178749.9|178659.9|178738.3|178648.3|178749.9|178659.9|178726.6|178636.6|10
1725284340000|2024-09-02 13:39:00|178741.8|178651.8|178741.3|178651.3|178742.5|178652.5|178741.3|178651.3|3
1725284350000|2024-09-02 13:39:10|178740|178650|178741.5|178651.5|178743.3|178653.3|178739.3|178649.3|6
1725284360000|2024-09-02 13:39:20|178739.8|178649.8|178696.4|178606.4|178739.8|178649.8|178696.4|178606.4|8
1725284380000|2024-09-02 13:39:40|178696.5|178606.5|178697.2|178607.2|178698.4|178608.4|178696.5|178606.5|4
1725284390000|2024-09-02 13:39:50|178697.4|178607.4|178697.2|178607.2|178697.4|178607.4|178697.2|178607.2|2
1725284400000|2024-09-02 13:40:00|178698.9|178608.9|178696.9|178606.9|178698.9|178608.9|178696.9|178606.9|2
1725284410000|2024-09-02 13:40:10|178696.5|178606.5|178696.5|178606.5|178696.5|178606.5|178696.5|178606.5|1
1725284420000|2024-09-02 13:40:20|178697.7|178607.7|178692.6|178602.6|178697.7|178607.7|178692.6|178602.6|6
1725284440000|2024-09-02 13:40:40|178691.5|178601.5|178693.6|178603.6|178693.6|178603.6|178691.5|178601.5|3
1725284450000|2024-09-02 13:40:50|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|1
1725284470000|2024-09-02 13:41:10|178693.2|178603.2|178693.2|178603.2|178693.2|178603.2|178693.2|178603.2|1
1725284490000|2024-09-02 13:41:30|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|1
1725284500000|2024-09-02 13:41:40|178694.4|178604.4|178696.5|178606.5|178698.2|178608.2|178694.4|178604.4|4
1725284510000|2024-09-02 13:41:50|178695.5|178605.5|178677.6|178587.6|178695.5|178605.5|178669.6|178579.6|14
1725284520000|2024-09-02 13:42:00|178677.7|178587.7|178672.9|178582.9|178677.7|178587.7|178670.5|178580.5|7
1725284530000|2024-09-02 13:42:10|178677|178587|178676.6|178586.6|178678.3|178588.3|178669.7|178579.7|11
1725284540000|2024-09-02 13:42:20|178676.8|178586.8|178670.9|178580.9|178676.8|178586.8|178668.4|178578.4|10
1725284550000|2024-09-02 13:42:30|178677.6|178587.6|178681.8|178591.8|178683|178593|178675.7|178585.7|5
1725284560000|2024-09-02 13:42:40|178680.7|178590.7|178681.5|178591.5|178681.8|178591.8|178677.2|178587.2|6
1725284570000|2024-09-02 13:42:50|178679.6|178589.6|178679.6|178589.6|178679.6|178589.6|178679.6|178589.6|1
1725284580000|2024-09-02 13:43:00|178679.3|178589.3|178676.4|178586.4|178681.6|178591.6|178676.2|178586.2|12
1725284590000|2024-09-02 13:43:10|178676.3|178586.3|178679.8|178589.8|178682|178592|178676.2|178586.2|6
1725284620000|2024-09-02 13:43:40|178680|178590|178680|178590|178680|178590|178680|178590|1
1725284630000|2024-09-02 13:43:50|178685.1|178595.1|178693.1|178603.1|178695.5|178605.5|178684.2|178594.2|7
1725284640000|2024-09-02 13:44:00|178691.9|178601.9|178691.6|178601.6|178694|178604|178691.6|178601.6|3
1725284650000|2024-09-02 13:44:10|178691.5|178601.5|178691.5|178601.5|178694.7|178604.7|178691.5|178601.5|3
1725284660000|2024-09-02 13:44:20|178694.7|178604.7|178694.5|178604.5|178694.7|178604.7|178692.1|178602.1|5
1725284670000|2024-09-02 13:44:30|178694.4|178604.4|178694.4|178604.4|178694.4|178604.4|178694.4|178604.4|1
1725284680000|2024-09-02 13:44:40|178701.2|178611.2|178701.2|178611.2|178701.2|178611.2|178701.2|178611.2|1
1725284690000|2024-09-02 13:44:50|178698.4|178608.4|178698.6|178608.6|178698.6|178608.6|178694.8|178604.8|4
1725284700000|2024-09-02 13:45:00|178702.3|178612.3|178709.1|178619.1|178709.1|178619.1|178702.3|178612.3|4
1725284710000|2024-09-02 13:45:10|178709.2|178619.2|178713.7|178623.7|178716.8|178626.8|178709.2|178619.2|9
1725284720000|2024-09-02 13:45:20|178715.7|178625.7|178785.4|178695.4|178788.3|178698.3|178715.7|178625.7|6
1725284730000|2024-09-02 13:45:30|178784.9|178694.9|178784.9|178694.9|178784.9|178694.9|178784.9|178694.9|1
1725284750000|2024-09-02 13:45:50|178784.2|178694.2|178777.4|178687.4|178784.2|178694.2|178777.4|178687.4|5
1725284760000|2024-09-02 13:46:00|178777|178687|178777|178687|178777|178687|178777|178687|1
1725284770000|2024-09-02 13:46:10|178775.8|178685.8|178777.1|178687.1|178777.1|178687.1|178775.8|178685.8|6
1725284780000|2024-09-02 13:46:20|178777|178687|178777.6|178687.6|178777.6|178687.6|178777|178687|2
1725284790000|2024-09-02 13:46:30|178777|178687|178776.4|178686.4|178777|178687|178776.4|178686.4|2
1725284800000|2024-09-02 13:46:40|178776.5|178686.5|178774.5|178684.5|178776.8|178686.8|178774.5|178684.5|4
1725284810000|2024-09-02 13:46:50|178776.8|178686.8|178774.5|178684.5|178776.8|178686.8|178774.5|178684.5|2
1725284820000|2024-09-02 13:47:00|178777.5|178687.5|178777.5|178687.5|178777.5|178687.5|178777.5|178687.5|1
1725284830000|2024-09-02 13:47:10|178777.4|178687.4|178780.4|178690.4|178780.4|178690.4|178776.3|178686.3|5
1725284840000|2024-09-02 13:47:20|178782.3|178692.3|178781.4|178691.4|178782.8|178692.8|178781.4|178691.4|5
1725284850000|2024-09-02 13:47:30|178781.8|178691.8|178784.3|178694.3|178784.3|178694.3|178781.8|178691.8|4
1725284860000|2024-09-02 13:47:40|178782.7|178692.7|178784.6|178694.6|178784.6|178694.6|178782.7|178692.7|2
1725284870000|2024-09-02 13:47:50|178786.9|178696.9|178784.2|178694.2|178786.9|178696.9|178784.2|178694.2|3
1725284880000|2024-09-02 13:48:00|178781.3|178691.3|178777.1|178687.1|178782.3|178692.3|178777.1|178687.1|9
1725284890000|2024-09-02 13:48:10|178778.3|178688.3|178775.8|178685.8|178778.3|178688.3|178775.8|178685.8|3
1725284900000|2024-09-02 13:48:20|178776.6|178686.6|178775.8|178685.8|178776.7|178686.7|178775.8|178685.8|4
1725284910000|2024-09-02 13:48:30|178775.6|178685.6|178682.5|178592.5|178776.5|178686.5|178682.5|178592.5|12
1725284920000|2024-09-02 13:48:40|178683.4|178593.4|178639|178549|178683.4|178593.4|178639|178549|12
1725284930000|2024-09-02 13:48:50|178651.8|178521.8|178641.6|178511.6|178679.6|178549.6|178641.6|178511.6|17
1725284940000|2024-09-02 13:49:00|178641.2|178511.2|178638.9|178548.9|178650.5|178549|178629.1|178500.8|18
1725284950000|2024-09-02 13:49:10|178641.1|178551.1|178631.1|178541.1|178641.6|178551.6|178631.1|178541.1|12
1725284960000|2024-09-02 13:49:20|178630.8|178540.8|178632.4|178542.4|178637.4|178547.4|178630.8|178540.8|11
1725284970000|2024-09-02 13:49:30|178631.9|178541.9|178635.2|178545.2|178638.5|178548.5|178629.4|178539.4|23
1725284980000|2024-09-02 13:49:40|178634.8|178544.8|178626|178536|178638.5|178548.5|178620.6|178530.6|15
1725284990000|2024-09-02 13:49:50|178622.6|178532.6|178628.4|178538.4|178633.8|178543.8|178622.6|178532.6|14
1725285000000|2024-09-02 13:50:00|178628.5|178538.5|178626.3|178536.3|178631.2|178541.2|178626.3|178536.3|11
1725285010000|2024-09-02 13:50:10|178629.6|178539.6|178626.7|178536.7|178629.6|178539.6|178625.4|178535.4|6
1725285020000|2024-09-02 13:50:20|178626.5|178536.5|178628.8|178538.8|178631.9|178541.9|178625.9|178535.9|12
1725285030000|2024-09-02 13:50:30|178628|178538|178618.1|178528.1|178628.2|178538.2|178616.1|178526.1|16
1725285040000|2024-09-02 13:50:40|178613|178523|178601.9|178511.9|178613|178523|178601.9|178511.9|6
1725285050000|2024-09-02 13:50:50|178601.5|178511.5|178600.9|178510.9|178601.8|178511.8|178600.9|178510.9|5
1725285060000|2024-09-02 13:51:00|178600.6|178510.6|178600.3|178510.3|178600.6|178510.6|178600.2|178510.2|4
1725285070000|2024-09-02 13:51:10|178600.9|178510.9|178625.3|178535.3|178625.3|178535.3|178600.2|178510.2|6
1725285080000|2024-09-02 13:51:20|178625.4|178535.4|178630.1|178540.1|178630.1|178540.1|178624.5|178534.5|10
1725285090000|2024-09-02 13:51:30|178632.4|178542.4|178628.5|178538.5|178633.2|178543.2|178628|178538|11
1725285100000|2024-09-02 13:51:40|178627.9|178537.9|178626.1|178536.1|178630.4|178540.4|178624.9|178534.9|13
1725285110000|2024-09-02 13:51:50|178626|178536|178624.6|178534.6|178626|178536|178624.4|178534.4|4
1725285120000|2024-09-02 13:52:00|178625.4|178535.4|178619.6|178529.6|178628.7|178538.7|178619.6|178529.6|12
1725285130000|2024-09-02 13:52:10|178619.2|178529.2|178567.4|178477.4|178619.8|178529.8|178567.4|178477.4|16
1725285140000|2024-09-02 13:52:20|178569.3|178479.3|178546.1|178456.1|178570.1|178480.1|178538.5|178417.8|23
1725285150000|2024-09-02 13:52:30|178552.9|178462.9|178554.5|178464.5|178555.8|178465.8|178551|178461|6
1725285160000|2024-09-02 13:52:40|178554.6|178464.6|178564.1|178474.1|178565.6|178475.6|178554.6|178464.6|9
1725285170000|2024-09-02 13:52:50|178563.9|178473.9|178561.6|178471.6|178568.2|178478.2|178561.6|178471.6|12
1725285180000|2024-09-02 13:53:00|178564.5|178474.5|178551.8|178461.8|178570.2|178480.2|178549|178459|16
1725285190000|2024-09-02 13:53:10|178552|178462|178557.6|178467.6|178559.7|178469.7|178552|178462|8
1725285200000|2024-09-02 13:53:20|178553.1|178463.1|178549.1|178459.1|178558.2|178468.2|178549.1|178459.1|12
1725285210000|2024-09-02 13:53:30|178553.4|178463.4|178543.7|178453.7|178571.4|178463.6|178543.7|178435.5|10
1725285220000|2024-09-02 13:53:40|178541.6|178451.6|178541.6|178451.6|178546.7|178456.7|178537.5|178447.5|4
1725285230000|2024-09-02 13:53:50|178546.7|178456.7|178539.3|178449.3|178548.6|178458.6|178539.3|178449.3|7
1725285240000|2024-09-02 13:54:00|178541|178451|178544.8|178414.8|178557.3|178451|178538.2|178414.8|12
1725285250000|2024-09-02 13:54:10|178549.3|178419.3|178549|178419|178549.3|178419.3|178548.2|178418.2|7
1725285260000|2024-09-02 13:54:20|178549.2|178419.2|178536.6|178406.6|178549.2|178419.2|178535.7|178405.7|10
1725285270000|2024-09-02 13:54:30|178536.4|178406.4|178468.7|178338.7|178536.4|178406.4|178460.2|178330.2|13
1725285280000|2024-09-02 13:54:40|178465.3|178335.3|178457.8|178327.8|178465.3|178335.3|178454.7|178324.7|8
1725285290000|2024-09-02 13:54:50|178457.1|178327.1|178434.9|178304.9|178463.2|178333.2|178433.5|178303.5|13
1725285300000|2024-09-02 13:55:00|178438.6|178308.6|178428.6|178338.6|178446|178344.5|178428.6|178308.6|10
1725285310000|2024-09-02 13:55:10|178431|178341|178428.4|178338.4|178435.9|178345.9|178427.4|178337.4|14
1725285320000|2024-09-02 13:55:20|178428.3|178338.3|178431.4|178341.4|178435.6|178345.6|178427.4|178337.4|8
1725285330000|2024-09-02 13:55:30|178432.3|178342.3|178439.2|178349.2|178439.2|178349.2|178432.3|178342.3|7
1725285340000|2024-09-02 13:55:40|178437|178347|178436.6|178346.6|178437|178347|178436.6|178346.6|2
1725285350000|2024-09-02 13:55:50|178435|178345|178429.4|178339.4|178439.4|178349.4|178429.4|178339.4|9
1725285360000|2024-09-02 13:56:00|178432.1|178342.1|178445.7|178355.7|178445.7|178355.7|178431|178341|13
1725285370000|2024-09-02 13:56:10|178443.5|178353.5|178433.2|178343.2|178443.5|178353.5|178428.8|178338.8|12
1725285380000|2024-09-02 13:56:20|178432.1|178342.1|178431.6|178341.6|178432.1|178342.1|178430|178340|4
1725285390000|2024-09-02 13:56:30|178428.9|178338.9|178432|178342|178435|178345|178427.1|178337.1|11
1725285400000|2024-09-02 13:56:40|178432.9|178342.9|178428.4|178338.4|178432.9|178342.9|178424.6|178334.6|11
1725285410000|2024-09-02 13:56:50|178428.3|178338.3|178426.2|178336.2|178428.9|178338.9|178426.2|178336.2|11
1725285420000|2024-09-02 13:57:00|178426|178336|178408.1|178318.1|178431.3|178341.3|178408.1|178318.1|17
1725285430000|2024-09-02 13:57:10|178413.7|178323.7|178423.5|178333.5|178426.5|178336.5|178402.7|178312.7|8
1725285440000|2024-09-02 13:57:20|178423.8|178333.8|178456.6|178366.6|178456.6|178366.6|178423.5|178333.5|7
1725285450000|2024-09-02 13:57:30|178457.7|178367.7|178473|178343|178473|178368.6|178433.3|178323.4|11
1725285460000|2024-09-02 13:57:40|178469.1|178339.1|178453.1|178363.1|178469.1|178367.6|178429.8|178339.1|12
1725285470000|2024-09-02 13:57:50|178451.4|178361.4|178464.4|178374.4|178466.9|178376.9|178451.4|178361.4|10
1725285480000|2024-09-02 13:58:00|178464.7|178374.7|178464.8|178374.8|178467.4|178377.4|178464.7|178374.7|3
1725285500000|2024-09-02 13:58:20|178465.1|178375.1|178527.9|178437.9|178532.1|178442.1|178465.1|178375.1|13
1725285510000|2024-09-02 13:58:30|178528.2|178438.2|178521.2|178431.2|178528.2|178438.2|178521.2|178431.2|2
1725285520000|2024-09-02 13:58:40|178527.2|178437.2|178535.8|178445.8|178535.8|178445.8|178527.2|178437.2|8
1725285530000|2024-09-02 13:58:50|178536|178446|178534.6|178444.6|178543.9|178453.9|178534.6|178444.6|5
1725285540000|2024-09-02 13:59:00|178538.3|178448.3|178546.1|178456.1|178546.1|178456.1|178538.3|178448.3|5
1725285550000|2024-09-02 13:59:10|178542.1|178452.1|178540.2|178450.2|178544.3|178454.3|178539.4|178449.4|9
1725285560000|2024-09-02 13:59:20|178540.3|178450.3|178540.6|178450.6|178540.6|178450.6|178540.3|178450.3|3
1725285570000|2024-09-02 13:59:30|178540.7|178450.7|178542.6|178452.6|178542.6|178452.6|178540.2|178450.2|7
1725285580000|2024-09-02 13:59:40|178547|178457|178539.9|178449.9|178547|178457|178534.8|178444.8|11
1725285590000|2024-09-02 13:59:50|178535.3|178445.3|178538.4|178448.4|178538.4|178448.4|178535.3|178445.3|6
1725285600000|2024-09-02 14:00:00|178538.2|178448.2|178585.8|178495.8|178585.8|178495.8|178538.2|178448.2|13
1725285610000|2024-09-02 14:00:10|178582.5|178492.5|178599.7|178509.7|178601.2|178511.2|178579.1|178489.1|7
1725285620000|2024-09-02 14:00:20|178604.3|178514.3|178531.3|178441.3|178614.7|178524.7|178531.3|178441.3|7
1725285630000|2024-09-02 14:00:30|178532.2|178442.2|178550.4|178460.4|178569.8|178479.8|178532.2|178442.2|29
1725285640000|2024-09-02 14:00:40|178549.1|178459.1|178534.3|178444.3|178549.1|178459.1|178515.7|178425.7|16
1725285650000|2024-09-02 14:00:50|178536|178446|178533.4|178443.4|178536|178446|178533.4|178443.4|3
1725285660000|2024-09-02 14:01:00|178533.3|178443.3|178536|178446|178539.6|178449.6|178528.8|178438.8|14
1725285670000|2024-09-02 14:01:10|178534.7|178444.7|178534.1|178444.1|178538.3|178448.3|178534.1|178444.1|15
1725285680000|2024-09-02 14:01:20|178534.2|178444.2|178535.5|178445.5|178536.6|178446.6|178533.1|178443.1|10
1725285690000|2024-09-02 14:01:30|178535.2|178445.2|178530.7|178440.7|178538|178448|178530.7|178440.7|13
1725285700000|2024-09-02 14:01:40|178531.4|178441.4|178474.7|178384.7|178532.1|178442.1|178471.8|178381.8|18
1725285710000|2024-09-02 14:01:50|178473.4|178383.4|178475.4|178385.4|178475.4|178385.4|178473.4|178383.4|2
1725285720000|2024-09-02 14:02:00|178477.8|178387.8|178483.4|178393.4|178483.4|178393.4|178477.8|178387.8|4
1725285730000|2024-09-02 14:02:10|178471.3|178381.3|178464.1|178334.1|178471.3|178381.3|178459.3|178329.3|14
1725285740000|2024-09-02 14:02:20|178463.6|178333.6|178391.2|178261.2|178463.7|178333.7|178391.2|178261.2|12
1725285750000|2024-09-02 14:02:30|178390|178260|178395.9|178265.9|178396|178266|178390|178260|3
1725285760000|2024-09-02 14:02:40|178395.6|178265.6|178400.1|178270.1|178400.3|178270.3|178394.2|178264.2|7
1725285770000|2024-09-02 14:02:50|178400|178270|178389.7|178259.7|178400|178270|178389.7|178259.7|8
1725285780000|2024-09-02 14:03:00|178390.2|178260.2|178391.3|178261.3|178394.6|178264.6|178389.1|178259.1|10
1725285790000|2024-09-02 14:03:10|178396|178266|178351.1|178221.1|178396|178266|178347.9|178217.9|15
1725285800000|2024-09-02 14:03:20|178350.7|178220.7|178343.3|178213.3|178350.7|178220.7|178343.3|178213.3|17
1725285810000|2024-09-02 14:03:30|178342.8|178212.8|178309|178179|178345.9|178215.9|178309|178179|12
1725285820000|2024-09-02 14:03:40|178309.4|178179.4|178306.8|178176.8|178314.2|178184.2|178306.4|178176.4|10
1725285830000|2024-09-02 14:03:50|178305.4|178175.4|178314.4|178184.4|178314.4|178184.4|178305.4|178175.4|9
1725285840000|2024-09-02 14:04:00|178312|178182|178322.8|178192.8|178322.8|178192.8|178311.8|178181.8|9
1725285850000|2024-09-02 14:04:10|178322.9|178192.9|178307.5|178177.5|178323.7|178193.7|178307.5|178177.5|15
1725285860000|2024-09-02 14:04:20|178306.3|178176.3|178326.5|178196.5|178326.5|178196.5|178306.3|178176.3|15
1725285870000|2024-09-02 14:04:30|178348|178218|178381.8|178251.8|178381.8|178251.8|178347.6|178217.6|12
1725285880000|2024-09-02 14:04:40|178371.8|178241.8|178378.1|178248.1|178380.3|178250.6|178337.5|178239.3|8
1725285890000|2024-09-02 14:04:50|178379.5|178249.5|178378.3|178248.3|178379.5|178249.5|178378.3|178248.3|2
1725285900000|2024-09-02 14:05:00|178377|178247|178377|178247|178377|178247|178377|178247|1
1725285910000|2024-09-02 14:05:10|178370.2|178240.2|178370.2|178240.2|178370.2|178240.2|178370.2|178240.2|1
1725285920000|2024-09-02 14:05:20|178374.7|178244.7|178357.9|178267.9|178374.7|178268.2|178353.4|178244.7|13
1725285930000|2024-09-02 14:05:30|178359|178269|178374.8|178284.8|178380.5|178290.5|178358.2|178268.2|11
1725285940000|2024-09-02 14:05:40|178372.9|178282.9|178372.6|178282.6|178376.4|178286.4|178372.6|178282.6|9
1725285950000|2024-09-02 14:05:50|178371.9|178281.9|178373.7|178283.7|178377.7|178287.7|178371.7|178281.7|10
1725285960000|2024-09-02 14:06:00|178367.7|178277.7|178377.2|178287.2|178378.3|178288.3|178367.7|178277.7|13
1725285970000|2024-09-02 14:06:10|178376.9|178286.9|178376.1|178286.1|178377.3|178287.3|178376.1|178286.1|3
1725285980000|2024-09-02 14:06:20|178377.1|178287.1|178375.1|178285.1|178377.1|178287.1|178375.1|178285.1|2
1725285990000|2024-09-02 14:06:30|178374.4|178284.4|178372.9|178282.9|178374.8|178284.8|178372.9|178282.9|3
1725286000000|2024-09-02 14:06:40|178454.7|178364.7|178486.6|178356.6|178487.6|178364.7|178454.7|178345.2|11
1725286010000|2024-09-02 14:06:50|178485.8|178355.8|178485.3|178355.3|178485.8|178355.8|178481.5|178351.5|6
1725286020000|2024-09-02 14:07:00|178483|178353|178474.4|178344.4|178488.9|178358.9|178474.4|178344.4|11
1725286030000|2024-09-02 14:07:10|178473.3|178343.3|178466.6|178336.6|178473.3|178343.3|178459.4|178329.4|11
1725286040000|2024-09-02 14:07:20|178465.7|178335.7|178480.1|178350.1|178486.8|178356.8|178465.1|178335.1|9
1725286050000|2024-09-02 14:07:30|178484.8|178354.8|178484.4|178354.4|178484.8|178354.8|178481.3|178351.3|5
1725286060000|2024-09-02 14:07:40|178485.8|178355.8|178486.1|178356.1|178487.1|178357.1|178485.8|178355.8|8
1725286070000|2024-09-02 14:07:50|178486.2|178356.2|178488.3|178358.3|178488.3|178358.3|178485.4|178355.4|10
1725286080000|2024-09-02 14:08:00|178488.4|178358.4|178455.9|178365.9|178488.4|178368.2|178455.8|178358.4|6
1725286090000|2024-09-02 14:08:10|178455.7|178365.7|178467.7|178377.7|178467.7|178377.7|178455.1|178365.1|11
1725286100000|2024-09-02 14:08:20|178465.5|178375.5|178443.1|178313.1|178486.7|178376.7|178432.7|178313.1|18
1725286110000|2024-09-02 14:08:30|178445.3|178315.3|178462.4|178332.4|178484.7|178354.7|178442.1|178312.1|21
1725286120000|2024-09-02 14:08:40|178463.2|178333.2|178464.4|178334.4|178464.8|178334.8|178457.7|178327.7|12
1725286130000|2024-09-02 14:08:50|178466.1|178336.1|178464.9|178334.9|178467.8|178337.8|178461.6|178331.6|9
1725286140000|2024-09-02 14:09:00|178461.8|178331.8|178470.4|178340.4|178474|178344|178461.8|178331.8|20
1725286150000|2024-09-02 14:09:10|178462.6|178332.6|178438|178348|178462.6|178348.8|178434.2|178332.6|7
1725286160000|2024-09-02 14:09:20|178435.3|178345.3|178430|178340|178435.3|178345.3|178425.9|178335.9|18
1725286170000|2024-09-02 14:09:30|178429.3|178339.3|178418.9|178328.9|178430.2|178340.2|178416.4|178326.4|10
1725286180000|2024-09-02 14:09:40|178421.2|178331.2|178407.9|178317.9|178421.9|178331.9|178407.9|178317.9|13
1725286190000|2024-09-02 14:09:50|178405.9|178315.9|178409.6|178319.6|178410|178320|178405.9|178315.9|3
1725286200000|2024-09-02 14:10:00|178410|178320|178410.5|178320.5|178412.4|178322.4|178406.9|178316.9|6
1725286210000|2024-09-02 14:10:10|178406.9|178316.9|178404.6|178314.6|178411.2|178321.2|178404.6|178314.6|4
1725286220000|2024-09-02 14:10:20|178402.8|178312.8|178410.2|178320.2|178410.6|178320.6|178402.8|178312.8|7
1725286230000|2024-09-02 14:10:30|178410.1|178320.1|178403.5|178313.5|178410.1|178320.1|178403.5|178313.5|7
1725286240000|2024-09-02 14:10:40|178407.6|178317.6|178407.4|178317.4|178407.9|178317.9|178407.4|178317.4|8
1725286250000|2024-09-02 14:10:50|178409.9|178319.9|178406.6|178316.6|178411.9|178321.9|178406.6|178316.6|6
1725286260000|2024-09-02 14:11:00|178408.7|178318.7|178449.1|178359.1|178449.1|178359.1|178408.7|178318.7|5
1725286270000|2024-09-02 14:11:10|178449.7|178359.7|178466.8|178376.8|178466.8|178376.8|178449.7|178359.7|11
1725286280000|2024-09-02 14:11:20|178468.2|178378.2|178470.7|178380.7|178470.7|178380.7|178465.6|178375.6|7
1725286290000|2024-09-02 14:11:30|178465.6|178375.6|178466.6|178376.6|178466.6|178376.6|178465.6|178375.6|2
1725286300000|2024-09-02 14:11:40|178472.2|178382.2|178511.2|178421.2|178526.4|178436.4|178472.2|178382.2|9
1725286310000|2024-09-02 14:11:50|178510.1|178420.1|178572.4|178442.4|178572.4|178442.4|178486.4|178396.4|14
1725286320000|2024-09-02 14:12:00|178572.5|178442.5|178572.5|178442.5|178572.5|178442.5|178572.5|178442.5|1
1725286330000|2024-09-02 14:12:10|178572|178442|178572.8|178442.8|178572.8|178442.8|178572|178442|3
1725286340000|2024-09-02 14:12:20|178571.6|178441.6|178568.3|178438.3|178571.6|178441.6|178555.5|178425.5|13
1725286350000|2024-09-02 14:12:30|178566.4|178436.4|178541.4|178411.4|178566.4|178436.4|178541.4|178411.4|10
1725286360000|2024-09-02 14:12:40|178538.6|178408.6|178518.5|178428.5|178539.9|178428.5|178518.5|178408.6|3
1725286370000|2024-09-02 14:12:50|178519.3|178429.3|178504.8|178414.8|178521.5|178431.5|178504.8|178414.8|6
1725286380000|2024-09-02 14:13:00|178504.1|178414.1|178512.2|178422.2|178512.2|178422.2|178498.8|178408.8|10
1725286390000|2024-09-02 14:13:10|178510.9|178420.9|178510.4|178420.4|178510.9|178420.9|178510.1|178420.1|4
1725286400000|2024-09-02 14:13:20|178510.3|178420.3|178521.3|178431.3|178521.3|178431.3|178510.3|178420.3|6
1725286410000|2024-09-02 14:13:30|178523.3|178433.3|178536.6|178446.6|178540.2|178450.2|178523.3|178433.3|11
1725286420000|2024-09-02 14:13:40|178533.5|178443.5|178523.2|178433.2|178533.5|178443.5|178523.2|178433.2|11
1725286430000|2024-09-02 14:13:50|178525.3|178435.3|178522.1|178432.1|178525.3|178435.3|178520.9|178430.9|8
1725286440000|2024-09-02 14:14:00|178524.8|178434.8|178525.9|178435.9|178535.8|178445.8|178524.8|178434.8|5
1725286450000|2024-09-02 14:14:10|178524|178434|178523.1|178433.1|178524.5|178434.5|178521.7|178431.7|9
1725286460000|2024-09-02 14:14:20|178525.2|178435.2|178526.6|178436.6|178530.1|178440.1|178523.1|178433.1|5
1725286470000|2024-09-02 14:14:30|178529|178439|178528.5|178438.5|178531|178441|178528.3|178438.3|5
1725286480000|2024-09-02 14:14:40|178526|178436|178517.8|178427.8|178527.5|178437.5|178517.8|178427.8|5
1725286490000|2024-09-02 14:14:50|178516.3|178426.3|178520.5|178430.5|178520.5|178430.5|178516.3|178426.3|5
1725286500000|2024-09-02 14:15:00|178521.5|178431.5|178522.3|178432.3|178523.6|178433.6|178521.5|178431.5|3
1725286510000|2024-09-02 14:15:10|178521.1|178431.1|178513.6|178423.6|178523.2|178433.2|178487.4|178397.4|12
1725286520000|2024-09-02 14:15:20|178516|178426|178519.5|178389.5|178521.6|178431.6|178500.6|178370.6|16
1725286530000|2024-09-02 14:15:30|178516.8|178386.8|178516.8|178386.8|178517.1|178387.1|178516|178386|5
1725286540000|2024-09-02 14:15:40|178516|178386|178514.6|178384.6|178517.8|178387.8|178471.7|178378.4|10
1725286550000|2024-09-02 14:15:50|178515.1|178385.1|178515.3|178385.3|178515.4|178385.4|178502|178372|4
1725286560000|2024-09-02 14:16:00|178519.3|178389.3|178517.3|178387.3|178519.3|178389.3|178517.3|178387.3|3
1725286570000|2024-09-02 14:16:10|178516.1|178386.1|178519.6|178389.6|178519.6|178389.6|178516.1|178386.1|2
1725286580000|2024-09-02 14:16:20|178518.4|178388.4|178485.1|178395.1|178518.4|178395.1|178482.6|178371.9|8
1725286590000|2024-09-02 14:16:30|178485.5|178395.5|178473.9|178383.9|178485.5|178395.5|178473.9|178383.9|6
1725286600000|2024-09-02 14:16:40|178474.9|178384.9|178481.7|178391.7|178485|178395|178474.9|178384.9|4
1725286610000|2024-09-02 14:16:50|178484.5|178394.5|178493.6|178403.6|178493.6|178403.6|178484.5|178394.5|3
1725286620000|2024-09-02 14:17:00|178496.5|178406.5|178496|178406|178496.5|178406.5|178496|178406|2
1725286630000|2024-09-02 14:17:10|178487.6|178397.6|178482.7|178392.7|178489.8|178399.8|178482.7|178392.7|6
1725286640000|2024-09-02 14:17:20|178482.3|178392.3|178485.4|178395.4|178486.1|178396.1|178482|178392|5
1725286650000|2024-09-02 14:17:30|178486|178396|178483.3|178393.3|178489.6|178399.6|178483.3|178393.3|5
1725286660000|2024-09-02 14:17:40|178482.4|178392.4|178470.6|178380.6|178482.5|178392.5|178470.1|178380.1|6
1725286670000|2024-09-02 14:17:50|178471.4|178381.4|178473|178383|178473|178383|178470.7|178380.7|5
1725286680000|2024-09-02 14:18:00|178474.1|178384.1|178476.1|178386.1|178477.6|178387.6|178474.1|178384.1|9
1725286690000|2024-09-02 14:18:10|178474.8|178384.8|178475.1|178385.1|178476.1|178386.1|178474.8|178384.8|5
1725286700000|2024-09-02 14:18:20|178474.5|178384.5|178501.9|178371.9|178501.9|178384.5|178469.8|178363.4|8
1725286710000|2024-09-02 14:18:30|178505.8|178375.8|178457.8|178367.8|178521.9|178391.9|178457.6|178347.6|15
1725286720000|2024-09-02 14:18:40|178457.3|178367.3|178452.2|178362.2|178457.3|178367.3|178451.9|178361.9|3
1725286730000|2024-09-02 14:18:50|178453.1|178363.1|178452.9|178362.9|178453.1|178363.1|178452.9|178362.9|2
1725286740000|2024-09-02 14:19:00|178476|178346|178444.7|178354.7|178476|178358.2|178442.7|178346|6
1725286750000|2024-09-02 14:19:10|178445.5|178355.5|178444.3|178354.3|178445.5|178355.5|178444.3|178354.3|2
1725286760000|2024-09-02 14:19:20|178445.8|178355.8|178443.4|178353.4|178448.1|178358.1|178442.4|178352.4|10
1725286770000|2024-09-02 14:19:30|178447|178357|178453.5|178363.5|178456|178366|178447|178357|5
1725286780000|2024-09-02 14:19:40|178452.4|178362.4|178457.6|178367.6|178476.7|178370|178452.4|178341.5|7
1725286790000|2024-09-02 14:19:50|178454.4|178364.4|178461.9|178371.9|178462|178372|178453.8|178363.8|9
1725286800000|2024-09-02 14:20:00|178460.4|178370.4|178460.2|178370.2|178460.4|178370.4|178457.9|178367.9|5
1725286810000|2024-09-02 14:20:10|178461|178371|178450.7|178360.7|178475.9|178371|178450.7|178345|7
1725286820000|2024-09-02 14:20:20|178452.8|178362.8|178473.1|178343.1|178473.1|178362.8|178447.7|178342.5|5
1725286830000|2024-09-02 14:20:30|178470.4|178340.4|178471.6|178341.6|178481.7|178351.7|178469.7|178339.7|10
1725286840000|2024-09-02 14:20:40|178477.1|178347.1|178459.9|178369.9|178477.1|178369.9|178457.6|178347.1|5
1725286850000|2024-09-02 14:20:50|178460.1|178370.1|178475.2|178345.2|178475.2|178377.9|178460.1|178345.2|3
1725286860000|2024-09-02 14:21:00|178470.3|178380.3|178470.5|178380.5|178472.9|178382.9|178456.1|178366.1|19
1725286870000|2024-09-02 14:21:10|178462.2|178372.2|178462.2|178372.2|178463.2|178373.2|178462|178372|6
1725286880000|2024-09-02 14:21:20|178462.3|178372.3|178459.9|178369.9|178471.2|178381.2|178459.7|178369.7|6
1725286890000|2024-09-02 14:21:30|178467.3|178377.3|178465.5|178375.5|178474.7|178384.7|178465.2|178375.2|6
1725286900000|2024-09-02 14:21:40|178465.3|178375.3|178462.2|178372.2|178465.3|178375.3|178462.1|178372.1|3
1725286910000|2024-09-02 14:21:50|178474.7|178384.7|178474.1|178384.1|178474.7|178384.7|178474.1|178384.1|4
1725286920000|2024-09-02 14:22:00|178476.9|178386.9|178460.7|178370.7|178480.1|178390.1|178460.5|178370.5|8
1725286930000|2024-09-02 14:22:10|178462.3|178372.3|178461.4|178371.4|178464.6|178374.6|178460.9|178370.9|7
1725286940000|2024-09-02 14:22:20|178469.8|178379.8|178467.8|178377.8|178472.7|178382.7|178467.8|178377.8|8
1725286950000|2024-09-02 14:22:30|178468.3|178378.3|178469|178379|178471.9|178381.9|178468.3|178378.3|9
1725286960000|2024-09-02 14:22:40|178468.9|178378.9|178465.5|178375.5|178468.9|178378.9|178465.4|178375.4|9
1725286970000|2024-09-02 14:22:50|178467.5|178377.5|178476.3|178386.3|178476.3|178386.3|178467.5|178377.5|4
1725286980000|2024-09-02 14:23:00|178479.7|178389.7|178488.2|178398.2|178489.8|178399.8|178477.2|178387.2|8
1725286990000|2024-09-02 14:23:10|178487|178397|178495.9|178365.9|178495.9|178397|178477.8|178365.9|5
1725287000000|2024-09-02 14:23:20|178495|178365|178495.1|178365.1|178495.1|178365.1|178495|178365|2
1725287010000|2024-09-02 14:23:30|178499.9|178369.9|178500.3|178370.3|178501.1|178371.1|178499.9|178369.9|4
1725287020000|2024-09-02 14:23:40|178495.3|178365.3|178490.3|178400.3|178501.7|178400.3|178490.3|178365.3|6
1725287030000|2024-09-02 14:23:50|178478.5|178388.5|178461.9|178371.9|178478.5|178388.5|178461.9|178371.9|9
1725287040000|2024-09-02 14:24:00|178461.7|178371.7|178468.3|178378.3|178471.2|178381.2|178461.7|178371.7|5
1725287050000|2024-09-02 14:24:10|178464.9|178374.9|178468|178378|178468.1|178378.1|178464.9|178374.9|10
1725287060000|2024-09-02 14:24:20|178460.4|178370.4|178523.2|178393.2|178525.8|178395.8|178460.4|178370.4|13
1725287070000|2024-09-02 14:24:30|178522.6|178392.6|178522.3|178392.3|178522.6|178392.6|178522.3|178392.3|3
1725287080000|2024-09-02 14:24:40|178522|178392|178516.9|178386.9|178522|178392|178516.9|178386.9|9
1725287090000|2024-09-02 14:24:50|178517.1|178387.1|178512.8|178382.8|178519|178389|178512.8|178382.8|5
1725287100000|2024-09-02 14:25:00|178510.7|178380.7|178483.7|178393.7|178512.1|178393.7|178483.7|178379.3|6
1725287110000|2024-09-02 14:25:10|178483.6|178393.6|178491.6|178401.6|178491.6|178401.6|178482.2|178392.2|6
1725287120000|2024-09-02 14:25:20|178482.7|178392.7|178487.5|178397.5|178487.5|178397.5|178481.5|178391.5|4
1725287130000|2024-09-02 14:25:30|178487.2|178397.2|178487.2|178397.2|178487.2|178397.2|178487.2|178397.2|1
1725287140000|2024-09-02 14:25:40|178481.8|178391.8|178487.1|178397.1|178487.1|178397.1|178481.8|178391.8|5
1725287150000|2024-09-02 14:25:50|178485|178395|178485|178395|178485|178395|178480|178390|3
1725287160000|2024-09-02 14:26:00|178483.6|178393.6|178479.2|178389.2|178483.6|178393.6|178475.9|178385.9|4
1725287170000|2024-09-02 14:26:10|178490.1|178400.1|178495.4|178405.4|178495.4|178405.4|178489.4|178399.4|5
1725287180000|2024-09-02 14:26:20|178495.3|178405.3|178497.3|178407.3|178497.3|178407.3|178490.6|178400.6|4
1725287190000|2024-09-02 14:26:30|178494.3|178404.3|178481.7|178391.7|178499.6|178409.6|178481.7|178391.7|6
1725287200000|2024-09-02 14:26:40|178489.6|178399.6|178489.6|178399.6|178489.6|178399.6|178489.6|178399.6|1
1725287210000|2024-09-02 14:26:50|178477.5|178387.5|178481.3|178391.3|178481.3|178391.3|178477.5|178387.5|2
1725287220000|2024-09-02 14:27:00|178481.6|178391.6|178492|178402|178492|178402|178481.6|178391.6|2
1725287230000|2024-09-02 14:27:10|178493.1|178403.1|178485.4|178395.4|178494.3|178404.3|178482.4|178392.4|12
1725287240000|2024-09-02 14:27:20|178484.3|178394.3|178496.6|178406.6|178496.6|178406.6|178484.3|178394.3|2
1725287250000|2024-09-02 14:27:30|178483.9|178393.9|178501.9|178371.9|178502.3|178393.9|178483.2|178371.5|6
1725287260000|2024-09-02 14:27:40|178502.4|178372.4|178501.5|178371.5|178503|178408|178490.8|178371.5|15
1725287270000|2024-09-02 14:27:50|178501|178371|178510.2|178380.2|178510.2|178402|178492|178370.7|15
1725287280000|2024-09-02 14:28:00|178510.3|178380.3|178510.9|178380.9|178511.4|178403.1|178490.6|178375.2|15
1725287290000|2024-09-02 14:28:10|178512|178382|178500|178370|178512|178382|178500|178370|7
1725287300000|2024-09-02 14:28:20|178498.9|178368.9|178495.3|178405.3|178505.7|178405.3|178490|178367.8|15
1725287310000|2024-09-02 14:28:30|178495.5|178405.5|178519.8|178389.8|178520.4|178405.5|178495.5|178387.9|12
1725287320000|2024-09-02 14:28:40|178520.6|178390.6|178522.2|178392.2|178522.7|178392.7|178518.3|178388.3|10
1725287330000|2024-09-02 14:28:50|178522.8|178392.8|178522.4|178392.4|178523.4|178393.4|178522.4|178392.4|6
1725287340000|2024-09-02 14:29:00|178522.1|178392.1|178530.8|178400.8|178539.1|178429.6|178519.6|178392.1|12
1725287350000|2024-09-02 14:29:10|178495.7|178405.7|178530.5|178400.5|178530.5|178405.7|178495.7|178400.2|4
1725287360000|2024-09-02 14:29:20|178530.6|178400.6|178501.7|178411.7|178530.6|178411.7|178499.3|178381.8|10
1725287370000|2024-09-02 14:29:30|178499.3|178409.3|178515.3|178385.3|178516.4|178409.3|178499.3|178385.3|5
1725287380000|2024-09-02 14:29:40|178521.8|178391.8|178517.2|178387.2|178522.5|178392.5|178517.1|178387.1|7
1725287390000|2024-09-02 14:29:50|178517.8|178387.8|178509.4|178419.4|178522.4|178419.4|178508.1|178387.3|8
1725287400000|2024-09-02 14:30:00|178514.4|178424.4|178513.8|178423.8|178514.4|178424.4|178513.8|178423.8|2
1725287410000|2024-09-02 14:30:10|178514.4|178424.4|178519|178389|178522.6|178424.4|178509.9|178389|8
1725287420000|2024-09-02 14:30:20|178511.3|178381.3|178485.7|178395.7|178511.3|178395.7|178478.2|178381.3|10
1725287430000|2024-09-02 14:30:30|178486|178396|178481.2|178391.2|178488.1|178398.1|178480.2|178390.2|11
1725287440000|2024-09-02 14:30:40|178485.7|178395.7|178484.8|178394.8|178486.2|178396.2|178484|178394|8
1725287450000|2024-09-02 14:30:50|178484.9|178394.9|178484.3|178394.3|178486.6|178396.6|178478.9|178388.9|11
1725287460000|2024-09-02 14:31:00|178487.2|178397.2|178497.7|178407.7|178503.3|178413.3|178487.2|178397.2|9
1725287470000|2024-09-02 14:31:10|178493.1|178403.1|178484.3|178394.3|178495.7|178405.7|178482.7|178392.7|10
1725287480000|2024-09-02 14:31:20|178482.6|178392.6|178518.5|178388.5|178528.1|178402.9|178482.6|178388.5|7
1725287490000|2024-09-02 14:31:30|178524.9|178394.9|178527.6|178397.6|178527.6|178397.6|178518.9|178388.9|9
1725287500000|2024-09-02 14:31:40|178522.3|178392.3|178527.6|178397.6|178528.2|178398.2|178522.1|178392.1|4
1725287510000|2024-09-02 14:31:50|178527.8|178397.8|178521.1|178391.1|178528.3|178398.3|178521.1|178391.1|7
1725287520000|2024-09-02 14:32:00|178515.4|178385.4|178500|178370|178517.2|178387.2|178496.2|178366.2|13
1725287530000|2024-09-02 14:32:10|178500.2|178370.2|178501.2|178371.2|178502.1|178372.1|178500.2|178370.2|6
1725287540000|2024-09-02 14:32:20|178502.2|178372.2|178500.8|178370.8|178502.2|178372.2|178500.8|178370.8|3
1725287550000|2024-09-02 14:32:30|178496.5|178366.5|178497.9|178367.9|178499.1|178369.1|178496.2|178366.2|6
1725287560000|2024-09-02 14:32:40|178498.6|178368.6|178499.1|178369.1|178499.7|178369.7|178496.1|178366.1|12
1725287570000|2024-09-02 14:32:50|178494.4|178364.4|178497.5|178367.5|178498|178368|178492|178362|12
1725287580000|2024-09-02 14:33:00|178498.1|178368.1|178500.4|178370.4|178501.4|178371.4|178495|178365|15
1725287590000|2024-09-02 14:33:10|178499.7|178369.7|178496.4|178366.4|178499.7|178369.7|178496.2|178366.2|6
1725287600000|2024-09-02 14:33:20|178496.7|178366.7|178497.2|178367.2|178497.2|178367.2|178495.6|178365.6|7
1725287610000|2024-09-02 14:33:30|178500.5|178370.5|178501.9|178371.9|178502.7|178372.7|178498|178368|9
1725287620000|2024-09-02 14:33:40|178502.7|178372.7|178502.5|178372.5|178502.7|178372.7|178502.1|178372.1|4
1725287630000|2024-09-02 14:33:50|178513.1|178383.1|178512.9|178382.9|178513.1|178383.1|178511.4|178381.4|3
1725287640000|2024-09-02 14:34:00|178514.5|178384.5|178510.1|178380.1|178514.5|178384.5|178509.9|178379.9|10
1725287650000|2024-09-02 14:34:10|178510.8|178380.8|178510.5|178380.5|178511.3|178381.3|178510.5|178380.5|5
1725287660000|2024-09-02 14:34:20|178509.9|178379.9|178496|178406|178515|178408.5|178496|178379.9|12
1725287670000|2024-09-02 14:34:30|178500.4|178410.4|178495.1|178405.1|178500.6|178410.6|178494.9|178404.9|9
1725287680000|2024-09-02 14:34:40|178496.2|178406.2|178579.6|178449.6|178581.1|178451.1|178494.6|178404.6|9
1725287690000|2024-09-02 14:34:50|178578.4|178448.4|178561.5|178471.5|178578.4|178472.7|178559.7|178448.4|7
1725287700000|2024-09-02 14:35:00|178560.2|178470.2|178587.9|178457.9|178587.9|178470.5|178556.5|178453.2|8
1725287720000|2024-09-02 14:35:20|178581.9|178451.9|178573.1|178483.1|178587.3|178483.1|178572.6|178451.9|4
1725287730000|2024-09-02 14:35:30|178581.8|178491.8|178591.5|178461.5|178593.6|178491.8|178572.9|178460.9|8
1725287740000|2024-09-02 14:35:40|178588.4|178458.4|178592.8|178462.8|178598.9|178468.9|178587.2|178457.2|12
1725287750000|2024-09-02 14:35:50|178590.7|178460.7|178588.2|178458.2|178590.8|178460.8|178583.7|178453.7|14
1725287760000|2024-09-02 14:36:00|178583.4|178453.4|178591.8|178461.8|178591.8|178461.8|178582.9|178452.9|8
1725287770000|2024-09-02 14:36:10|178589.7|178459.7|178583.2|178453.2|178592.1|178462.1|178583.2|178453.2|9
1725287780000|2024-09-02 14:36:20|178578.7|178448.7|178579|178449|178586.1|178456.1|178573.7|178443.7|18
1725287790000|2024-09-02 14:36:30|178579.1|178449.1|178570.1|178440.1|178579.1|178449.1|178569.8|178439.8|10
1725287800000|2024-09-02 14:36:40|178569.9|178439.9|178567.8|178437.8|178569.9|178439.9|178567.8|178437.8|4
1725287810000|2024-09-02 14:36:50|178567.7|178437.7|178571.2|178441.2|178572|178442|178567.7|178437.7|5
1725287820000|2024-09-02 14:37:00|178571.3|178441.3|178559.2|178429.2|178571.3|178441.3|178559.2|178429.2|17
1725287830000|2024-09-02 14:37:10|178559.1|178429.1|178556.6|178426.6|178559.2|178429.2|178556.6|178426.6|8
1725287840000|2024-09-02 14:37:20|178559.8|178429.8|178561|178431|178563.6|178433.6|178559.8|178429.8|11
1725287850000|2024-09-02 14:37:30|178561.3|178431.3|178559.9|178429.9|178562.5|178432.5|178559.9|178429.9|8
1725287860000|2024-09-02 14:37:40|178554.5|178424.5|178548.3|178418.3|178554.5|178424.5|178540.9|178410.9|12
1725287870000|2024-09-02 14:37:50|178550.5|178420.5|178558.8|178428.8|178558.8|178428.8|178549.7|178419.7|12
1725287880000|2024-09-02 14:38:00|178555.8|178425.8|178555.5|178425.5|178562.4|178432.4|178555.4|178425.4|13
1725287890000|2024-09-02 14:38:10|178556.6|178426.6|178559.1|178429.1|178561.3|178431.3|178556.6|178426.6|10
1725287900000|2024-09-02 14:38:20|178559.2|178429.2|178569.9|178439.9|178573.1|178443.1|178559.2|178429.2|16
1725287910000|2024-09-02 14:38:30|178569.8|178439.8|178561.8|178431.8|178569.8|178439.8|178561.8|178431.8|16
1725287920000|2024-09-02 14:38:40|178564|178434|178561.2|178431.2|178569.5|178439.5|178561.2|178431.2|10
1725287930000|2024-09-02 14:38:50|178557.4|178427.4|178560|178430|178561.8|178431.8|178557.4|178427.4|10
1725287940000|2024-09-02 14:39:00|178560.2|178430.2|178560.2|178430.2|178560.2|178430.2|178560.2|178430.2|1
1725287950000|2024-09-02 14:39:10|178561.2|178431.2|178557.2|178427.2|178561.4|178431.4|178557.2|178427.2|5
1725287960000|2024-09-02 14:39:20|178556.7|178426.7|178596.4|178466.4|178598.8|178489.6|178556.7|178426.7|10
1725287970000|2024-09-02 14:39:30|178598.8|178468.8|178586.9|178456.9|178598.8|178468.8|178586.8|178456.8|10
1725287980000|2024-09-02 14:39:40|178587|178457|178582.2|178452.2|178589|178459|178581.9|178451.9|9
1725287990000|2024-09-02 14:39:50|178582.5|178452.5|178579.7|178449.7|178585.7|178455.7|178578.7|178448.7|11
1725288000000|2024-09-02 14:40:00|178581|178451|178589.3|178459.3|178590|178460|178581|178451|17
1725288010000|2024-09-02 14:40:10|178589.2|178459.2|178589.8|178459.8|178589.8|178459.8|178589.2|178459.2|4
1725288020000|2024-09-02 14:40:20|178589.7|178459.7|178589.7|178459.7|178589.9|178459.9|178589.7|178459.7|3
1725288030000|2024-09-02 14:40:30|178589.9|178459.9|178587.5|178457.5|178589.9|178459.9|178579|178449|8
1725288040000|2024-09-02 14:40:40|178587.6|178457.6|178587.5|178457.5|178587.6|178457.6|178587.5|178457.5|2
1725288050000|2024-09-02 14:40:50|178588.6|178458.6|178592|178462|178592|178462|178588.6|178458.6|7
1725288060000|2024-09-02 14:41:00|178589.7|178459.7|178579.3|178449.3|178589.7|178459.7|178578.8|178448.8|14
1725288070000|2024-09-02 14:41:10|178581.4|178451.4|178581.4|178451.4|178581.7|178451.7|178581.3|178451.3|6
1725288080000|2024-09-02 14:41:20|178583.8|178453.8|178586.6|178456.6|178586.6|178456.6|178583.4|178453.4|9
1725288090000|2024-09-02 14:41:30|178585.4|178455.4|178585.8|178455.8|178586.2|178456.2|178585.4|178455.4|7
1725288100000|2024-09-02 14:41:40|178585.3|178455.3|178502.9|178412.9|178585.3|178455.3|178497.8|178407.8|17
1725288110000|2024-09-02 14:41:50|178502.7|178412.7|178498|178408|178502.7|178412.7|178498|178408|7
1725288120000|2024-09-02 14:42:00|178501.2|178411.2|178505|178415|178505|178415|178501.2|178411.2|2
1725288130000|2024-09-02 14:42:10|178506.2|178416.2|178512|178422|178513.5|178423.5|178506.2|178416.2|3
1725288140000|2024-09-02 14:42:20|178510.6|178420.6|178512.3|178422.3|178512.3|178422.3|178510.6|178420.6|3
1725288160000|2024-09-02 14:42:40|178511.2|178421.2|178511.2|178421.2|178511.2|178421.2|178511.2|178421.2|1
1725288170000|2024-09-02 14:42:50|178506.7|178416.7|178506.7|178416.7|178506.7|178416.7|178506.7|178416.7|1
1725288180000|2024-09-02 14:43:00|178507.4|178417.4|178508.6|178418.6|178513.7|178423.7|178507.4|178417.4|4
1725288200000|2024-09-02 14:43:20|178512.2|178422.2|178511.6|178421.6|178512.2|178422.2|178511.6|178421.6|2
1725288210000|2024-09-02 14:43:30|178510.4|178420.4|178511.1|178421.1|178513.7|178423.7|178510.4|178420.4|3
1725288220000|2024-09-02 14:43:40|178513.4|178423.4|178512.7|178422.7|178513.9|178423.9|178512.7|178422.7|4
1725288230000|2024-09-02 14:43:50|178514.3|178424.3|178511.9|178421.9|178515.3|178425.3|178511.9|178421.9|5
1725288240000|2024-09-02 14:44:00|178549|178419|178596.6|178466.6|178604.6|178474.6|178549|178419|13
1725288250000|2024-09-02 14:44:10|178596.4|178466.4|178603.1|178473.1|178604.8|178474.8|178596.1|178466.1|10
1725288260000|2024-09-02 14:44:20|178600.7|178470.7|178609|178479|178610.9|178480.9|178593.1|178463.1|14
1725288270000|2024-09-02 14:44:30|178610.2|178480.2|178607.5|178477.5|178610.2|178480.2|178604.1|178474.1|6
1725288280000|2024-09-02 14:44:40|178604.5|178474.5|178610.7|178480.7|178610.7|178480.7|178604.5|178474.5|8
1725288290000|2024-09-02 14:44:50|178610.9|178480.9|178607.8|178477.8|178610.9|178480.9|178600.7|178470.7|10
1725288300000|2024-09-02 14:45:00|178608.6|178478.6|178605.1|178475.1|178608.8|178478.8|178598.1|178468.1|9
1725288310000|2024-09-02 14:45:10|178604.1|178474.1|178610|178480|178616.2|178486.2|178597.7|178467.7|12
1725288320000|2024-09-02 14:45:20|178603.4|178473.4|178611.8|178481.8|178611.8|178481.8|178603|178473|5
1725288330000|2024-09-02 14:45:30|178610.4|178480.4|178608.2|178478.2|178610.4|178480.4|178606|178476|10
1725288340000|2024-09-02 14:45:40|178607.7|178477.7|178603.8|178473.8|178607.7|178477.7|178602.4|178472.4|4
1725288350000|2024-09-02 14:45:50|178597.9|178467.9|178597.3|178467.3|178602.6|178472.6|178587.4|178457.4|12
1725288360000|2024-09-02 14:46:00|178595.2|178465.2|178606.6|178476.6|178612.6|178482.6|178595.2|178465.2|8
1725288370000|2024-09-02 14:46:10|178606.7|178476.7|178610.6|178480.6|178610.6|178480.6|178604.9|178474.9|6
1725288380000|2024-09-02 14:46:20|178607.2|178477.2|178606.9|178476.9|178610.4|178480.4|178606.9|178476.9|6
1725288400000|2024-09-02 14:46:40|178608.1|178478.1|178613.5|178483.5|178613.5|178483.5|178604.8|178474.8|8
1725288410000|2024-09-02 14:46:50|178612.3|178482.3|178626.3|178496.3|178626.3|178496.3|178611.3|178481.3|9
1725288420000|2024-09-02 14:47:00|178615.3|178485.3|178614.7|178484.7|178626.3|178496.3|178613.2|178483.2|6
1725288430000|2024-09-02 14:47:10|178614.2|178484.2|178648.6|178558.6|178648.6|178558.6|178609|178479|13
1725288440000|2024-09-02 14:47:20|178647.5|178557.5|178689.6|178559.6|178689.6|178559.6|178647.5|178547.9|12
1725288450000|2024-09-02 14:47:30|178686.9|178556.9|178640.8|178550.8|178686.9|178564.5|178640.8|178549|14
1725288460000|2024-09-02 14:47:40|178640.6|178550.6|178674.7|178544.7|178674.7|178556.3|178634.9|178544.7|13
1725288470000|2024-09-02 14:47:50|178675.5|178545.5|178664.4|178534.4|178675.5|178545.5|178664|178534|12
1725288480000|2024-09-02 14:48:00|178664.3|178534.3|178656.1|178526.1|178665.7|178535.7|178654.5|178524.5|13
1725288490000|2024-09-02 14:48:10|178652.5|178522.5|178655.9|178525.9|178656.3|178526.3|178648.9|178518.9|12
1725288500000|2024-09-02 14:48:20|178656.1|178526.1|178655.5|178525.5|178658.3|178528.3|178654.3|178524.3|12
1725288510000|2024-09-02 14:48:30|178656.5|178526.5|178658.1|178528.1|178658.9|178528.9|178655.8|178525.8|13
1725288520000|2024-09-02 14:48:40|178658.6|178528.6|178658.9|178528.9|178659.3|178529.3|178658.1|178528.1|10
1725288530000|2024-09-02 14:48:50|178658.7|178528.7|178641.9|178551.9|178661.7|178551.9|178641.2|178528.7|10
1725288540000|2024-09-02 14:49:00|178642.2|178552.2|178638.3|178548.3|178642.2|178552.2|178637|178547|8
1725288550000|2024-09-02 14:49:10|178636.8|178546.8|178635.7|178545.7|178636.8|178546.8|178635.4|178545.4|10
1725288560000|2024-09-02 14:49:20|178637|178547|178635.6|178545.6|178637.2|178547.2|178634.3|178544.3|8
1725288570000|2024-09-02 14:49:30|178637|178547|178642.1|178552.1|178642.6|178552.6|178637|178547|13
1725288580000|2024-09-02 14:49:40|178641|178551|178679.1|178549.1|178684.7|178554.7|178641|178534.2|16
1725288590000|2024-09-02 14:49:50|178678.8|178548.8|178682.8|178552.8|178682.8|178552.8|178678.8|178548.8|4
1725288600000|2024-09-02 14:50:00|178682.2|178552.2|178681.8|178551.8|178682.3|178552.3|178675.2|178545.2|11
1725288610000|2024-09-02 14:50:10|178678.9|178548.9|178676.7|178546.7|178686.1|178556.1|178676.3|178546.3|17
1725288620000|2024-09-02 14:50:20|178676.8|178546.8|178689.5|178559.5|178689.5|178559.5|178674.5|178544.5|14
1725288630000|2024-09-02 14:50:30|178678.9|178548.9|178661|178571|178678.9|178578|178658.3|178548.9|10
1725288640000|2024-09-02 14:50:40|178657.1|178567.1|178685.5|178555.5|178695.6|178567.1|178643.4|178553.4|12
1725288650000|2024-09-02 14:50:50|178681.6|178551.6|178688.4|178558.4|178688.4|178558.4|178679.8|178549.8|9
1725288660000|2024-09-02 14:51:00|178684.3|178554.3|178688.2|178558.2|178688.2|178558.2|178684.3|178554.3|5
1725288670000|2024-09-02 14:51:10|178681.8|178551.8|178686.7|178556.7|178686.7|178556.7|178679.9|178549.9|10
1725288680000|2024-09-02 14:51:20|178682.8|178552.8|178700.7|178570.7|178700.7|178570.7|178682.8|178552.8|7
1725288690000|2024-09-02 14:51:30|178699.5|178569.5|178697.6|178567.6|178699.5|178569.5|178696.9|178566.9|9
1725288700000|2024-09-02 14:51:40|178696.5|178566.5|178765.6|178635.6|178768.3|178638.3|178688.7|178558.7|17
1725288710000|2024-09-02 14:51:50|178762|178632|178739.2|178609.2|178762|178632|178739.2|178609.2|16
1725288720000|2024-09-02 14:52:00|178740.4|178610.4|178717.2|178587.2|178740.4|178610.4|178717.2|178587.2|22
1725288730000|2024-09-02 14:52:10|178717|178587|178713|178583|178720.5|178590.5|178709|178579|18
1725288740000|2024-09-02 14:52:20|178712.5|178582.5|178695.2|178605.2|178712.6|178606.3|178689.8|178581.4|14
1725288750000|2024-09-02 14:52:30|178693.4|178603.4|178694.8|178604.8|178694.8|178604.8|178692.5|178602.5|13
1725288760000|2024-09-02 14:52:40|178693.4|178603.4|178693.8|178603.8|178694.3|178604.3|178693.3|178603.3|9
1725288770000|2024-09-02 14:52:50|178693.5|178603.5|178734.1|178604.1|178739.3|178619.6|178693.5|178597.1|19
1725288780000|2024-09-02 14:53:00|178731.8|178601.8|178714.5|178624.5|178734.2|178628.8|178714.2|178592|20
1725288790000|2024-09-02 14:53:10|178713.6|178623.6|178725.7|178595.7|178730.3|178623.6|178709.8|178591.5|18
1725288800000|2024-09-02 14:53:20|178727.1|178597.1|178689.1|178599.1|178730|178603.2|178689.1|178582.9|18
1725288810000|2024-09-02 14:53:30|178690.1|178600.1|178692|178602|178692.5|178602.5|178687.1|178597.1|10
1725288820000|2024-09-02 14:53:40|178692.1|178602.1|178559.6|178469.6|178692.1|178602.1|178558.7|178450.1|16
1725288830000|2024-09-02 14:53:50|178557.6|178467.6|178545.4|178415.4|178561.1|178470.1|178535.2|178414.5|22
1725288840000|2024-09-02 14:54:00|178548.3|178418.3|178488.4|178398.4|178548.3|178424.7|178488.4|178398.4|23
1725288850000|2024-09-02 14:54:10|178488.3|178398.3|178503.2|178373.2|178503.5|178398.3|178485.7|178373|10
1725288860000|2024-09-02 14:54:20|178503.1|178373.1|178523.6|178393.6|178523.6|178393.6|178501.4|178371.4|12
1725288870000|2024-09-02 14:54:30|178522.7|178392.7|178488.3|178398.3|178528.1|178409.1|178488.3|178385.2|14
1725288880000|2024-09-02 14:54:40|178489.7|178399.7|178504.8|178414.8|178505.2|178415.2|178489.7|178399.7|17
1725288890000|2024-09-02 14:54:50|178502.6|178412.6|178490.7|178400.7|178504.4|178414.4|178488.5|178398.5|15
1725288900000|2024-09-02 14:55:00|178490.2|178400.2|178516|178386|178519.5|178405.5|178490.2|178385.8|16
1725288910000|2024-09-02 14:55:10|178515.1|178385.1|178509.2|178379.2|178515.4|178385.4|178508.8|178378.8|11
1725288920000|2024-09-02 14:55:20|178509.5|178379.5|178494.2|178404.2|178520|178406.4|178487.7|178379.5|13
1725288930000|2024-09-02 14:55:30|178494.1|178404.1|178492|178402|178494.1|178404.1|178490.6|178400.6|12
1725288940000|2024-09-02 14:55:40|178491.7|178401.7|178492.4|178402.4|178495.8|178405.8|178491.7|178401.7|15
1725288950000|2024-09-02 14:55:50|178492|178402|178542.3|178412.3|178542.7|178419.7|178489.9|178399.9|13
1725288960000|2024-09-02 14:56:00|178552.1|178422.1|178614.9|178484.9|178614.9|178484.9|178552.1|178422.1|9
1725288970000|2024-09-02 14:56:10|178615.8|178485.8|178616.2|178486.2|178616.2|178486.2|178615.8|178485.8|4
1725288980000|2024-09-02 14:56:20|178611.9|178481.9|178615.6|178485.6|178615.6|178485.6|178611.9|178481.9|3
1725288990000|2024-09-02 14:56:30|178623|178493|178618.4|178488.4|178625.8|178495.8|178614.1|178484.1|8
1725289000000|2024-09-02 14:56:40|178618|178488|178632.7|178502.7|178632.7|178502.7|178618|178488|4
1725289010000|2024-09-02 14:56:50|178631.8|178501.8|178618.5|178488.5|178631.8|178501.8|178618.5|178488.5|3
1725289020000|2024-09-02 14:57:00|178618.7|178488.7|178612.8|178482.8|178623.4|178493.4|178604.1|178474.1|11
1725289030000|2024-09-02 14:57:10|178606.6|178476.6|178601.8|178471.8|178608|178478|178601.8|178471.8|14
1725289040000|2024-09-02 14:57:20|178602.4|178472.4|178603.3|178473.3|178603.7|178473.7|178590.2|178460.2|15
1725289050000|2024-09-02 14:57:30|178606|178476|178624.3|178534.3|178660|178534.3|178606|178476|12
1725289060000|2024-09-02 14:57:40|178660|178530|178628.2|178538.2|178660.3|178538.2|178626.9|178518.1|8
1725289070000|2024-09-02 14:57:50|178629.6|178539.6|178630.6|178540.6|178632.6|178542.6|178628.2|178538.2|6
1725289080000|2024-09-02 14:58:00|178632.1|178542.1|178619.7|178529.7|178648.6|178558.6|178619.7|178529.7|13
1725289090000|2024-09-02 14:58:10|178623.2|178533.2|178633.2|178543.2|178634.8|178544.8|178621.3|178531.3|13
1725289100000|2024-09-02 14:58:20|178645.8|178555.8|178655|178525|178667.1|178555.8|178631.8|178524.7|13
1725289110000|2024-09-02 14:58:30|178656.5|178526.5|178637.7|178547.7|178656.7|178547.7|178637.5|178526.5|7
1725289120000|2024-09-02 14:58:40|178638.4|178548.4|178638.1|178548.1|178643.6|178553.6|178638.1|178548.1|6
1725289130000|2024-09-02 14:58:50|178670|178540|178686.4|178556.4|178703.9|178573.9|178645.2|178540|9
1725289140000|2024-09-02 14:59:00|178695.4|178565.4|178670.8|178580.8|178695.4|178584.6|178666.2|178565.4|9
1725289150000|2024-09-02 14:59:10|178670.6|178580.6|178690.6|178600.6|178705.7|178615.7|178670.6|178565.8|15
1725289160000|2024-09-02 14:59:20|178691.7|178601.7|178690.8|178600.8|178692.4|178602.4|178690.6|178600.6|5
1725289170000|2024-09-02 14:59:30|178689.5|178599.5|178735.9|178605.9|178739.2|178613.6|178689.5|178599.5|11
1725289180000|2024-09-02 14:59:40|178714.1|178624.1|178719|178629|178720.4|178630.4|178713.4|178623.4|10
1725289190000|2024-09-02 14:59:50|178719.1|178629.1|178714.2|178624.2|178719.1|178629.1|178703|178613|12
1725289200000|2024-09-02 15:00:00|178715.3|178625.3|178711.1|178621.1|178716.5|178626.5|178711.1|178621.1|8
1725289210000|2024-09-02 15:00:10|178709.9|178619.9|178711.8|178621.8|178712.1|178622.1|178708.3|178618.3|9
1725289220000|2024-09-02 15:00:20|178711.3|178621.3|178710.5|178620.5|178712.2|178622.2|178709.7|178619.7|6
1725289230000|2024-09-02 15:00:30|178712|178622|178719.2|178629.2|178719.4|178629.4|178709.2|178619.2|9
1725289240000|2024-09-02 15:00:40|178719.4|178629.4|178722|178632|178723.4|178633.4|178719.4|178629.4|11
1725289250000|2024-09-02 15:00:50|178720|178630|178720.5|178630.5|178720.5|178630.5|178719.3|178629.3|5
1725289260000|2024-09-02 15:01:00|178719.6|178629.6|178722.8|178632.8|178722.8|178632.8|178712.5|178622.5|8
1725289270000|2024-09-02 15:01:10|178722.5|178632.5|178724.8|178634.8|178724.8|178634.8|178721.5|178631.5|4
1725289280000|2024-09-02 15:01:20|178725.1|178635.1|178720.4|178630.4|178725.2|178635.2|178720.4|178630.4|6
1725289290000|2024-09-02 15:01:30|178719.3|178629.3|178706.7|178616.7|178719.3|178629.3|178693.7|178603.7|7
1725289300000|2024-09-02 15:01:40|178707.7|178617.7|178712.4|178622.4|178712.4|178622.4|178707.5|178617.5|7
1725289310000|2024-09-02 15:01:50|178712|178622|178723.4|178633.4|178723.4|178633.4|178712|178622|8
1725289320000|2024-09-02 15:02:00|178721.2|178631.2|178721.7|178631.7|178721.7|178631.7|178721.1|178631.1|5
1725289330000|2024-09-02 15:02:10|178721.4|178631.4|178703.5|178613.5|178721.4|178631.4|178703.4|178613.4|6
1725289340000|2024-09-02 15:02:20|178700.1|178610.1|178700.4|178610.4|178700.4|178610.4|178668.4|178578.4|14
1725289350000|2024-09-02 15:02:30|178702.4|178612.4|178705.2|178615.2|178707.8|178617.8|178702.1|178612.1|10
1725289360000|2024-09-02 15:02:40|178698.8|178608.8|178697.8|178607.8|178698.8|178608.8|178696.7|178606.7|3
1725289370000|2024-09-02 15:02:50|178696.6|178606.6|178713|178623|178713|178623|178695.4|178605.4|6
1725289380000|2024-09-02 15:03:00|178712.5|178622.5|178706.4|178616.4|178712.5|178622.5|178706.4|178616.4|2
1725289390000|2024-09-02 15:03:10|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|1
1725289400000|2024-09-02 15:03:20|178709.3|178619.3|178697.4|178607.4|178709.3|178619.3|178693.1|178603.1|5
1725289410000|2024-09-02 15:03:30|178693.1|178603.1|178693.1|178603.1|178693.1|178603.1|178693.1|178603.1|1
1725289420000|2024-09-02 15:03:40|178693.2|178603.2|178707.1|178617.1|178707.1|178617.1|178693.2|178603.2|4
1725289430000|2024-09-02 15:03:50|178704.9|178614.9|178706.7|178616.7|178710.5|178620.5|178704.9|178614.9|6
1725289440000|2024-09-02 15:04:00|178705.1|178615.1|178716.4|178626.4|178716.4|178626.4|178705.1|178615.1|8
1725289450000|2024-09-02 15:04:10|178715.6|178625.6|178703.7|178613.7|178715.6|178625.6|178702.6|178612.6|6
1725289460000|2024-09-02 15:04:20|178703.9|178613.9|178708.9|178618.9|178709|178619|178703.9|178613.9|5
1725289470000|2024-09-02 15:04:30|178707.9|178617.9|178703.3|178613.3|178707.9|178617.9|178703.3|178613.3|2
1725289480000|2024-09-02 15:04:40|178707.9|178617.9|178705.1|178615.1|178709.4|178619.4|178705.1|178615.1|3
1725289490000|2024-09-02 15:04:50|178700.4|178610.4|178700.4|178610.4|178705.3|178615.3|178700.4|178610.4|3
1725289500000|2024-09-02 15:05:00|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|1
1725289510000|2024-09-02 15:05:10|178697.9|178607.9|178699.3|178609.3|178699.3|178609.3|178697.9|178607.9|2
1725289530000|2024-09-02 15:05:30|178702.9|178612.9|178696.1|178606.1|178702.9|178612.9|178696.1|178606.1|3
1725289540000|2024-09-02 15:05:40|178702.6|178612.6|178645.7|178555.7|178702.6|178612.6|178645.7|178555.7|9
1725289550000|2024-09-02 15:05:50|178646|178556|178642.7|178552.7|178646|178556|178641.4|178551.4|5
1725289560000|2024-09-02 15:06:00|178640.8|178550.8|178640.8|178550.8|178640.8|178550.8|178640.8|178550.8|1
1725289570000|2024-09-02 15:06:10|178641.4|178551.4|178645.6|178555.6|178645.6|178555.6|178641.4|178551.4|5
1725289580000|2024-09-02 15:06:20|178644.4|178554.4|178640.3|178550.3|178644.4|178554.4|178640.3|178550.3|2
1725289590000|2024-09-02 15:06:30|178640.9|178550.9|178646.6|178556.6|178658.4|178556.6|178640.3|178528.4|6
1725289600000|2024-09-02 15:06:40|178644.5|178554.5|178647.5|178557.5|178647.5|178557.5|178643|178553|5
1725289620000|2024-09-02 15:07:00|178645.5|178555.5|178638.9|178548.9|178645.5|178555.5|178638.9|178548.9|5
1725289630000|2024-09-02 15:07:10|178643|178553|178642.4|178552.4|178643|178553|178638.8|178548.8|5
1725289640000|2024-09-02 15:07:20|178643.4|178553.4|178634.2|178544.2|178643.4|178553.4|178634.2|178544.2|5
1725289650000|2024-09-02 15:07:30|178637.2|178547.2|178645.6|178555.6|178650.8|178560.8|178637.2|178547.2|8
1725289660000|2024-09-02 15:07:40|178649.1|178559.1|178670.1|178580.1|178670.1|178580.1|178649.1|178559.1|4
1725289670000|2024-09-02 15:07:50|178667.1|178577.1|178655.3|178565.3|178667.1|178577.1|178649.6|178559.6|7
1725289680000|2024-09-02 15:08:00|178653.9|178563.9|178660.1|178570.1|178660.1|178570.1|178653.9|178563.9|7
1725289690000|2024-09-02 15:08:10|178660.2|178570.2|178659.5|178569.5|178660.2|178570.2|178659.5|178569.5|3
1725289700000|2024-09-02 15:08:20|178658.6|178568.6|178662|178572|178662|178572|178658.5|178568.5|5
1725289710000|2024-09-02 15:08:30|178660.3|178570.3|178660.5|178570.5|178660.5|178570.5|178659|178569|7
1725289720000|2024-09-02 15:08:40|178661.1|178571.1|178661.3|178571.3|178661.4|178571.4|178661.1|178571.1|4
1725289730000|2024-09-02 15:08:50|178667.6|178577.6|178663.5|178573.5|178667.6|178577.6|178663.5|178573.5|2
1725289740000|2024-09-02 15:09:00|178664.8|178574.8|178687.5|178597.5|178687.5|178597.5|178664.8|178574.8|6
1725289750000|2024-09-02 15:09:10|178686.2|178596.2|178689.3|178559.3|178691.5|178596.2|178686.2|178559.3|4
1725289760000|2024-09-02 15:09:20|178688.2|178558.2|178717.4|178627.4|178718|178628|178688.1|178558.1|15
1725289770000|2024-09-02 15:09:30|178747.3|178657.3|178748|178658|178759.8|178658|178743.9|178628.4|10
1725289780000|2024-09-02 15:09:40|178746.3|178656.3|178752.4|178662.4|178752.8|178662.8|178746.3|178656.3|5
1725289790000|2024-09-02 15:09:50|178747.8|178657.8|178758.8|178628.8|178762.2|178657.8|178733|178626.3|9
1725289800000|2024-09-02 15:10:00|178759|178629|178752.8|178622.8|178759|178629|178752.8|178622.8|14
1725289820000|2024-09-02 15:10:20|178751.1|178621.1|178728.5|178598.5|178751.1|178636.7|178712.9|178598.5|21
1725289830000|2024-09-02 15:10:30|178728.3|178598.3|178724.3|178594.3|178728.3|178598.3|178724.3|178594.3|4
1725289840000|2024-09-02 15:10:40|178723|178593|178702.6|178612.6|178723|178616|178702.6|178588.6|4
1725289850000|2024-09-02 15:10:50|178697.9|178607.9|178692.8|178602.8|178697.9|178607.9|178690.7|178600.7|6
1725289860000|2024-09-02 15:11:00|178691.2|178601.2|178708.3|178578.3|178708.3|178605.4|178683.7|178578.1|11
1725289870000|2024-09-02 15:11:10|178724.9|178594.9|178769.7|178639.7|178769.7|178639.7|178724.9|178594.9|7
1725289880000|2024-09-02 15:11:20|178769.4|178639.4|178760.3|178630.3|178769.4|178639.4|178760.3|178630.3|7
1725289890000|2024-09-02 15:11:30|178760.5|178630.5|178762.8|178632.8|178767.2|178637.2|178760.5|178630.5|6
1725289900000|2024-09-02 15:11:40|178763.8|178633.8|178768.2|178638.2|178769.2|178639.2|178763.8|178633.8|8
1725289910000|2024-09-02 15:11:50|178768.7|178638.7|178770|178640|178770.5|178640.5|178763.2|178633.2|8
1725289920000|2024-09-02 15:12:00|178769.2|178639.2|178737.2|178647.2|178769.2|178647.6|178734.5|178625.3|9
1725289930000|2024-09-02 15:12:10|178739.7|178649.7|178733.4|178643.4|178755.6|178649.7|178733.4|178621.5|11
1725289940000|2024-09-02 15:12:20|178735.2|178645.2|178728.9|178638.9|178735.2|178645.2|178727.8|178637.8|4
1725289950000|2024-09-02 15:12:30|178723.9|178633.9|178753.4|178623.4|178753.5|178641|178723.9|178623.4|10
1725289960000|2024-09-02 15:12:40|178751.8|178621.8|178747.4|178617.4|178751.8|178621.8|178747.4|178617.4|2
1725289970000|2024-09-02 15:12:50|178728.4|178638.4|178728.7|178638.7|178728.7|178638.7|178728.4|178638.4|2
1725289980000|2024-09-02 15:13:00|178725.9|178635.9|178720.5|178630.5|178725.9|178635.9|178720.5|178630.5|2
1725289990000|2024-09-02 15:13:10|178721.6|178631.6|178721.1|178631.1|178721.6|178631.6|178721.1|178631.1|2
1725290000000|2024-09-02 15:13:20|178721.5|178631.5|178720.2|178630.2|178721.5|178631.5|178720.2|178630.2|2
1725290020000|2024-09-02 15:13:40|178719.4|178629.4|178722.1|178632.1|178722.1|178632.1|178718.8|178628.8|9
1725290030000|2024-09-02 15:13:50|178720.7|178630.7|178652.3|178562.3|178720.7|178630.7|178648.4|178534.2|17
1725290040000|2024-09-02 15:14:00|178652.2|178562.2|178646.2|178556.2|178652.2|178562.2|178645.3|178555.3|8
1725290050000|2024-09-02 15:14:10|178647.2|178557.2|178645.9|178555.9|178647.7|178557.7|178645.9|178555.9|10
1725290060000|2024-09-02 15:14:20|178646.2|178556.2|178647.9|178557.9|178649.3|178559.3|178645.7|178555.7|7
1725290070000|2024-09-02 15:14:30|178647.7|178557.7|178648.7|178558.7|178650.8|178560.8|178647.7|178557.7|12
1725290080000|2024-09-02 15:14:40|178649|178559|178650|178560|178650|178560|178648.5|178558.5|6
1725290090000|2024-09-02 15:14:50|178650.1|178560.1|178676.6|178546.6|178676.8|178562.5|178646.6|178546.3|8
1725290100000|2024-09-02 15:15:00|178673.4|178543.4|178662.9|178572.9|178673.4|178572.9|178651.2|178543.4|5
1725290110000|2024-09-02 15:15:10|178661.5|178571.5|178662.9|178572.9|178662.9|178572.9|178661.5|178571.5|2
1725290120000|2024-09-02 15:15:20|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|1
1725290130000|2024-09-02 15:15:30|178681.9|178551.9|178660.4|178570.4|178681.9|178570.4|178660.4|178545.4|4
1725290140000|2024-09-02 15:15:40|178659.4|178569.4|178734.6|178604.6|178734.6|178621|178656.5|178550.7|10
1725290150000|2024-09-02 15:15:50|178731|178601|178742.3|178612.3|178742.3|178612.3|178731|178601|9
1725290160000|2024-09-02 15:16:00|178719.6|178629.6|178719.1|178629.1|178722.3|178632.3|178716.5|178626.5|7
1725290170000|2024-09-02 15:16:10|178713.9|178623.9|178717.6|178627.6|178717.6|178627.6|178713.9|178623.9|2
1725290180000|2024-09-02 15:16:20|178718.2|178628.2|178716.9|178626.9|178718.2|178628.2|178716.6|178626.6|5
1725290190000|2024-09-02 15:16:30|178716.6|178626.6|178700.7|178610.7|178716.6|178626.6|178700.7|178610.7|6
1725290200000|2024-09-02 15:16:40|178699.3|178609.3|178693.4|178603.4|178700.6|178610.6|178693.4|178603.4|7
1725290220000|2024-09-02 15:17:00|178692.8|178602.8|178726.6|178596.6|178726.6|178611.1|178691.1|178596.6|12
1725290230000|2024-09-02 15:17:10|178730.6|178600.6|178743.7|178613.7|178750.1|178620.1|178730.6|178600.6|6
1725290240000|2024-09-02 15:17:20|178741|178611|178736.2|178606.2|178749.2|178619.2|178736.2|178606.2|11
1725290250000|2024-09-02 15:17:30|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|1
1725290260000|2024-09-02 15:17:40|178739|178609|178730.9|178600.9|178739.3|178609.3|178730.9|178600.9|5
1725290270000|2024-09-02 15:17:50|178730.3|178600.3|178714.3|178624.3|178736.7|178624.3|178714.3|178600.3|7
1725290280000|2024-09-02 15:18:00|178713|178623|178718.4|178588.4|178726.4|178623|178711.3|178588.4|5
1725290290000|2024-09-02 15:18:10|178717.2|178587.2|178724.7|178594.7|178724.7|178594.7|178717.2|178587.2|3
1725290300000|2024-09-02 15:18:20|178723.8|178593.8|178717.2|178587.2|178723.8|178593.8|178717.2|178587.2|3
1725290310000|2024-09-02 15:18:30|178695.4|178605.4|178727.4|178637.4|178727.4|178637.4|178690.8|178576.4|8
1725290320000|2024-09-02 15:18:40|178729.1|178639.1|178736.5|178606.5|178741|178639.1|178726.9|178606.5|5
1725290330000|2024-09-02 15:18:50|178741.7|178611.7|178741.4|178651.4|178741.7|178651.4|178735|178605|8
1725290340000|2024-09-02 15:19:00|178736.6|178646.6|178718.4|178628.4|178736.6|178646.6|178715.6|178625.6|9
1725290360000|2024-09-02 15:19:20|178732|178602|178726.2|178596.2|178734.6|178604.6|178721.6|178591.6|23
1725290370000|2024-09-02 15:19:30|178727.2|178597.2|178737.3|178607.3|178737.3|178607.3|178727.2|178597.2|13
1725290380000|2024-09-02 15:19:40|178773.2|178643.2|178754|178624|178773.2|178643.2|178754|178624|8
1725290410000|2024-09-02 15:20:10|178759.1|178629.1|178770.2|178640.2|178770.2|178640.2|178759.1|178629.1|2
1725290420000|2024-09-02 15:20:20|178759.1|178629.1|178759.1|178629.1|178759.1|178629.1|178759.1|178629.1|1
1725290430000|2024-09-02 15:20:30|178770.2|178640.2|178762.9|178632.9|178770.2|178640.2|178760.7|178630.7|4
1725290440000|2024-09-02 15:20:40|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|178763.5|178633.5|1
1725290460000|2024-09-02 15:21:00|178764.8|178634.8|178766.8|178636.8|178766.8|178636.8|178764.8|178634.8|3
1725290470000|2024-09-02 15:21:10|178778.8|178648.8|178778.8|178648.8|178778.8|178648.8|178776.6|178646.6|3
1725290480000|2024-09-02 15:21:20|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|1
1725290490000|2024-09-02 15:21:30|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|1
1725290500000|2024-09-02 15:21:40|178765.1|178635.1|178765.8|178635.8|178765.8|178635.8|178759.1|178629.1|3
1725290510000|2024-09-02 15:21:50|178766.8|178636.8|178766.9|178636.9|178769.6|178639.6|178766.8|178636.8|10
1725290520000|2024-09-02 15:22:00|178769.1|178639.1|178777.6|178647.6|178780.4|178650.4|178767.3|178637.3|8
1725290530000|2024-09-02 15:22:10|178780.3|178650.3|178769.9|178639.9|178780.7|178650.7|178769.9|178639.9|12
1725290540000|2024-09-02 15:22:20|178768.2|178638.2|178790.6|178660.6|178794.1|178664.1|178768.2|178638.2|16
1725290550000|2024-09-02 15:22:30|178790.5|178660.5|178791.6|178661.6|178794.1|178664.1|178787.1|178657.1|15
1725290560000|2024-09-02 15:22:40|178792.9|178662.9|178785.8|178655.8|178794.7|178664.7|178785.8|178655.8|20
1725290570000|2024-09-02 15:22:50|178784.1|178654.1|178798.4|178668.4|178798.4|178668.4|178781|178651|11
1725290580000|2024-09-02 15:23:00|178788|178658|178797.3|178667.3|178807.1|178677.1|178787.7|178657.7|17
1725290590000|2024-09-02 15:23:10|178795|178665|178792|178662|178795|178665|178791.3|178661.3|8
1725290600000|2024-09-02 15:23:20|178786.3|178656.3|178785.9|178655.9|178786.3|178656.3|178783.9|178653.9|7
1725290610000|2024-09-02 15:23:30|178785.8|178655.8|178785.8|178655.8|178785.8|178655.8|178781.8|178651.8|3
1725290620000|2024-09-02 15:23:40|178790|178660|178789.9|178659.9|178799.6|178669.6|178789.1|178659.1|21
1725290630000|2024-09-02 15:23:50|178792.6|178662.6|178797.8|178667.8|178799|178669|178787.2|178657.2|13
1725290640000|2024-09-02 15:24:00|178791.9|178661.9|178792.4|178662.4|178792.5|178662.5|178788|178658|7
1725290650000|2024-09-02 15:24:10|178790.3|178660.3|178793.2|178663.2|178799.5|178669.5|178790.3|178660.3|13
1725290660000|2024-09-02 15:24:20|178792.2|178662.2|178792.1|178662.1|178799|178669|178789.4|178659.4|11
1725290670000|2024-09-02 15:24:30|178798|178668|178793.7|178663.7|178798|178668|178786.9|178656.9|10
1725290680000|2024-09-02 15:24:40|178792.4|178662.4|178794.8|178664.8|178800.6|178670.6|178792.4|178662.4|13
1725290690000|2024-09-02 15:24:50|178794.2|178664.2|178790.4|178660.4|178794.7|178664.7|178790.4|178660.4|8
1725290700000|2024-09-02 15:25:00|178787.5|178657.5|178789.2|178659.2|178790.2|178660.2|178787.5|178657.5|3
1725290710000|2024-09-02 15:25:10|178786.9|178656.9|178775.7|178645.7|178786.9|178656.9|178775.6|178645.6|4
1725290720000|2024-09-02 15:25:20|178780.7|178650.7|178748.3|178618.3|178780.7|178650.7|178748.3|178618.3|7
1725290730000|2024-09-02 15:25:30|178744.9|178614.9|178736.1|178606.1|178753.8|178647.5|178713.7|178605.3|24
1725290740000|2024-09-02 15:25:40|178727.9|178597.9|178722.8|178592.8|178729.5|178599.5|178722.8|178592.8|5
1725290750000|2024-09-02 15:25:50|178716.7|178586.7|178720.1|178590.1|178721.9|178591.9|178716.3|178586.3|17
1725290760000|2024-09-02 15:26:00|178722.8|178592.8|178713.4|178583.4|178722.8|178592.8|178713.4|178583.4|7
1725290770000|2024-09-02 15:26:10|178719.5|178589.5|178716.6|178586.6|178719.5|178589.5|178715.6|178585.6|7
1725290780000|2024-09-02 15:26:20|178715|178585|178712.1|178582.1|178715.6|178585.6|178703.8|178573.8|22
1725290790000|2024-09-02 15:26:30|178719.7|178589.7|178719.9|178589.9|178719.9|178589.9|178717.6|178587.6|9
1725290800000|2024-09-02 15:26:40|178713.4|178583.4|178706.5|178576.5|178714.6|178584.6|178706.5|178576.5|7
1725290810000|2024-09-02 15:26:50|178698.8|178568.8|178728.9|178598.9|178739.8|178609.8|178694.2|178564.2|11
1725290820000|2024-09-02 15:27:00|178734.1|178604.1|178735.1|178605.1|178737.2|178607.2|178733.3|178603.3|10
1725290830000|2024-09-02 15:27:10|178737.4|178607.4|178737.3|178607.3|178739.8|178609.8|178735.3|178605.3|10
1725290840000|2024-09-02 15:27:20|178738.6|178608.6|178739.5|178609.5|178739.5|178609.5|178738.6|178608.6|3
1725290850000|2024-09-02 15:27:30|178739.3|178609.3|178739.8|178609.8|178739.8|178609.8|178739.3|178609.3|2
1725290870000|2024-09-02 15:27:50|178738.7|178608.7|178728.3|178598.3|178739.9|178609.9|178728.3|178598.3|6
1725290880000|2024-09-02 15:28:00|178724.8|178594.8|178728.7|178598.7|178728.7|178598.7|178724.8|178594.8|2
1725290900000|2024-09-02 15:28:20|178727|178597|178701.5|178611.5|178733.5|178619.2|178697.1|178597|19
1725290910000|2024-09-02 15:28:30|178701.9|178611.9|178712.9|178582.9|178728.1|178611.9|178701.9|178581.9|20
1725290920000|2024-09-02 15:28:40|178712|178582|178706.3|178576.3|178720.1|178590.1|178706.3|178576.3|21
1725290930000|2024-09-02 15:28:50|178702.7|178572.7|178705.8|178575.8|178711.7|178581.7|178701.7|178571.7|13
1725290940000|2024-09-02 15:29:00|178708.3|178578.3|178704.6|178574.6|178713.7|178583.7|178703.4|178573.4|14
1725290950000|2024-09-02 15:29:10|178703.4|178573.4|178703.2|178573.2|178705.9|178575.9|178703.2|178573.2|4
1725290960000|2024-09-02 15:29:20|178706.2|178576.2|178677.5|178587.5|178713.4|178590.9|178677.5|178573.5|16
1725290970000|2024-09-02 15:29:30|178677.8|178587.8|178677.8|178587.8|178680.9|178590.9|178677.8|178587.8|3
1725290980000|2024-09-02 15:29:40|178680.9|178590.9|178682|178592|178682|178592|178676.2|178586.2|9
1725290990000|2024-09-02 15:29:50|178677.1|178587.1|178709.6|178579.6|178709.6|178597.3|178676.4|178574.6|10
1725291000000|2024-09-02 15:30:00|178710.4|178580.4|178711.5|178581.5|178712.6|178582.6|178709|178579|8
1725291010000|2024-09-02 15:30:10|178710.6|178580.6|178711.1|178581.1|178711.4|178581.4|178710.6|178580.6|5
1725291020000|2024-09-02 15:30:20|178711.4|178581.4|178715.8|178585.8|178715.8|178585.8|178709.3|178579.3|10
1725291030000|2024-09-02 15:30:30|178717.4|178587.4|178712.7|178582.7|178717.4|178587.4|178712.2|178582.2|5
1725291040000|2024-09-02 15:30:40|178712.6|178582.6|178710.9|178580.9|178712.6|178582.6|178710.9|178580.9|5
1725291050000|2024-09-02 15:30:50|178710.7|178580.7|178710.1|178580.1|178710.7|178580.7|178710.1|178580.1|4
1725291060000|2024-09-02 15:31:00|178710.2|178580.2|178711.7|178581.7|178711.7|178581.7|178710|178580|3
1725291070000|2024-09-02 15:31:10|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|1
1725291080000|2024-09-02 15:31:20|178710.6|178580.6|178710.9|178580.9|178710.9|178580.9|178710.6|178580.6|3
1725291090000|2024-09-02 15:31:30|178710.4|178580.4|178707.7|178577.7|178710.4|178580.4|178707.7|178577.7|6
1725291100000|2024-09-02 15:31:40|178706.9|178576.9|178706.9|178576.9|178707|178577|178706.9|178576.9|3
1725291110000|2024-09-02 15:31:50|178704.9|178574.9|178711|178581|178716.9|178586.9|178704.9|178574.9|16
1725291120000|2024-09-02 15:32:00|178711.3|178581.3|178688.4|178598.4|178715.8|178598.4|178688.4|178580.1|12
1725291130000|2024-09-02 15:32:10|178683.9|178593.9|178690.1|178600.1|178690.1|178600.1|178683.9|178593.9|2
1725291140000|2024-09-02 15:32:20|178687.7|178597.7|178687.9|178597.9|178687.9|178597.9|178687.7|178597.7|3
1725291150000|2024-09-02 15:32:30|178687.3|178597.3|178687.3|178597.3|178687.3|178597.3|178687.3|178597.3|1
1725291160000|2024-09-02 15:32:40|178683.1|178593.1|178687.9|178597.9|178687.9|178597.9|178683.1|178593.1|2
1725291170000|2024-09-02 15:32:50|178709.7|178579.7|178710.2|178580.2|178710.2|178580.2|178709.7|178579.7|2
1725291180000|2024-09-02 15:33:00|178688.6|178598.6|178688.6|178598.6|178710.2|178598.6|178688.6|178580.2|3
1725291190000|2024-09-02 15:33:10|178687.2|178597.2|178682|178592|178687.2|178597.2|178682|178592|2
1725291200000|2024-09-02 15:33:20|178686.4|178596.4|178715|178625|178715|178625|178686.4|178596.4|2
1725291210000|2024-09-02 15:33:30|178707.4|178617.4|178704.1|178614.1|178707.4|178617.4|178704.1|178614.1|2
1725291220000|2024-09-02 15:33:40|178707.9|178617.9|178710.7|178620.7|178710.7|178620.7|178706.6|178616.6|8
1725291230000|2024-09-02 15:33:50|178712.8|178622.8|178705.8|178615.8|178719.8|178629.8|178705.8|178615.8|11
1725291240000|2024-09-02 15:34:00|178706.5|178616.5|178706.5|178616.5|178706.5|178616.5|178706.5|178616.5|1
1725291250000|2024-09-02 15:34:10|178706.3|178616.3|178706.3|178616.3|178706.3|178616.3|178706.3|178616.3|1
1725291260000|2024-09-02 15:34:20|178711.6|178621.6|178700.9|178610.9|178711.6|178621.6|178700.9|178610.9|2
1725291270000|2024-09-02 15:34:30|178701|178611|178701.3|178611.3|178701.3|178611.3|178701|178611|2
1725291280000|2024-09-02 15:34:40|178701|178611|178700.9|178610.9|178701|178611|178700.7|178610.7|4
1725291290000|2024-09-02 15:34:50|178701|178611|178701|178611|178701|178611|178701|178611|1
1725291300000|2024-09-02 15:35:00|178700.8|178610.8|178704.7|178614.7|178704.7|178614.7|178700.8|178610.8|2
1725291310000|2024-09-02 15:35:10|178704.6|178614.6|178707|178617|178707|178617|178704.6|178614.6|4
1725291320000|2024-09-02 15:35:20|178707.9|178617.9|178702.2|178612.2|178707.9|178617.9|178701.6|178611.6|3
1725291330000|2024-09-02 15:35:30|178702.3|178612.3|178702.2|178612.2|178702.3|178612.3|178702.2|178612.2|2
1725291340000|2024-09-02 15:35:40|178703|178613|178703.5|178613.5|178704.3|178614.3|178703|178613|4
1725291350000|2024-09-02 15:35:50|178703.6|178613.6|178703.6|178613.6|178703.6|178613.6|178703.6|178613.6|1
1725291360000|2024-09-02 15:36:00|178704|178614|178704|178614|178704|178614|178704|178614|1
1725291370000|2024-09-02 15:36:10|178704.1|178614.1|178704.7|178614.7|178704.7|178614.7|178704.1|178614.1|2
1725291380000|2024-09-02 15:36:20|178704.4|178614.4|178704.3|178614.3|178704.4|178614.4|178704.3|178614.3|2
1725291390000|2024-09-02 15:36:30|178704.4|178614.4|178704.5|178614.5|178710.5|178620.5|178704.3|178614.3|14
1725291400000|2024-09-02 15:36:40|178706.9|178616.9|178702.7|178612.7|178706.9|178616.9|178702.7|178612.7|4
1725291410000|2024-09-02 15:36:50|178702.8|178612.8|178702.8|178612.8|178702.8|178612.8|178702.8|178612.8|1
1725291420000|2024-09-02 15:37:00|178701.1|178611.1|178694.8|178604.8|178701.1|178611.1|178694.8|178604.8|5
1725291430000|2024-09-02 15:37:10|178699.4|178609.4|178692.4|178602.4|178699.4|178609.4|178692.4|178602.4|4
1725291440000|2024-09-02 15:37:20|178691.9|178601.9|178696.2|178606.2|178700.6|178610.6|178691.9|178601.9|5
1725291450000|2024-09-02 15:37:30|178691.4|178601.4|178689.3|178599.3|178693.5|178603.5|178688|178598|13
1725291460000|2024-09-02 15:37:40|178690.9|178600.9|178697.2|178607.2|178697.2|178607.2|178690.9|178600.9|3
1725291470000|2024-09-02 15:37:50|178692.8|178602.8|178694.9|178604.9|178694.9|178604.9|178685.4|178595.4|8
1725291480000|2024-09-02 15:38:00|178729.3|178599.3|178729.5|178599.5|178732.5|178602.5|178729.3|178599.3|8
1725291490000|2024-09-02 15:38:10|178738.9|178608.9|178739.3|178609.3|178741.5|178611.5|178738.9|178608.9|9
1725291500000|2024-09-02 15:38:20|178728.9|178598.9|178740.9|178610.9|178741.1|178611.1|178728.9|178598.9|12
1725291510000|2024-09-02 15:38:30|178742.1|178612.1|178729.7|178599.7|178742.1|178612.1|178729.7|178599.7|9
1725291520000|2024-09-02 15:38:40|178728.6|178598.6|178727.7|178597.7|178732.5|178602.5|178727|178597|5
1725291530000|2024-09-02 15:38:50|178733.9|178603.9|178692|178602|178733.9|178607|178691.8|178597.7|7
1725291540000|2024-09-02 15:39:00|178692.1|178602.1|178696.5|178606.5|178696.5|178606.5|178692.1|178602.1|3
1725291550000|2024-09-02 15:39:10|178730.7|178600.7|178730.3|178600.3|178736.2|178606.2|178730.3|178600.3|4
1725291560000|2024-09-02 15:39:20|178730.4|178600.4|178730.7|178600.7|178730.7|178600.7|178730.4|178600.4|2
1725291570000|2024-09-02 15:39:30|178735.4|178605.4|178732.4|178602.4|178735.5|178605.5|178727.3|178597.3|7
1725291580000|2024-09-02 15:39:40|178698.9|178608.9|178729.9|178599.9|178735.3|178608.9|178698.9|178597.4|8
1725291600000|2024-09-02 15:40:00|178730|178600|178715.9|178585.9|178730|178600|178710.3|178580.3|17
1725291610000|2024-09-02 15:40:10|178718|178588|178719.5|178589.5|178721.9|178591.9|178713.5|178583.5|8
1725291620000|2024-09-02 15:40:20|178718.5|178588.5|178719.4|178589.4|178719.4|178589.4|178713|178583|5
1725291630000|2024-09-02 15:40:30|178728.8|178598.8|178728.7|178598.7|178728.8|178598.8|178728.7|178598.7|2
1725291640000|2024-09-02 15:40:40|178733.2|178603.2|178733|178603|178733.2|178603.2|178732.2|178602.2|4
1725291650000|2024-09-02 15:40:50|178722.6|178592.6|178716.4|178586.4|178732.8|178602.8|178716.4|178586.4|11
1725291660000|2024-09-02 15:41:00|178722.3|178592.3|178722.3|178592.3|178722.5|178592.5|178716.4|178586.4|5
1725291680000|2024-09-02 15:41:20|178716.5|178586.5|178733.8|178603.8|178733.8|178603.8|178716.5|178586.5|5
1725291690000|2024-09-02 15:41:30|178728.4|178598.4|178728.4|178598.4|178729.2|178599.2|178725.5|178595.5|13
1725291700000|2024-09-02 15:41:40|178728.3|178598.3|178721.8|178591.8|178734.1|178604.1|178715.9|178585.9|15
1725291710000|2024-09-02 15:41:50|178715.9|178585.9|178717.9|178587.9|178722|178592|178709.3|178579.3|21
1725291720000|2024-09-02 15:42:00|178712.4|178582.4|178712.5|178582.5|178712.5|178582.5|178712.4|178582.4|2
1725291730000|2024-09-02 15:42:10|178712.6|178582.6|178719.3|178589.3|178719.3|178589.3|178712.6|178582.6|2
1725291740000|2024-09-02 15:42:20|178719.2|178589.2|178719.3|178589.3|178719.3|178589.3|178719.2|178589.2|2
1725291750000|2024-09-02 15:42:30|178719.2|178589.2|178719.2|178589.2|178719.2|178589.2|178719.2|178589.2|1
1725291760000|2024-09-02 15:42:40|178719.3|178589.3|178709.3|178579.3|178719.3|178589.3|178709.3|178579.3|4
1725291780000|2024-09-02 15:43:00|178699.9|178569.9|178691.1|178561.1|178699.9|178569.9|178690.2|178560.2|11
1725291790000|2024-09-02 15:43:10|178651.6|178521.6|178657.1|178527.1|178657.1|178527.1|178651.6|178521.6|2
1725291800000|2024-09-02 15:43:20|178654|178524|178649.7|178519.7|178654|178524|178645|178515|5
1725291820000|2024-09-02 15:43:40|178650.6|178520.6|178648.8|178518.8|178651.9|178521.9|178647.9|178517.9|6
1725291830000|2024-09-02 15:43:50|178644.1|178514.1|178646.4|178516.4|178646.4|178516.4|178644.1|178514.1|4
1725291840000|2024-09-02 15:44:00|178646.5|178516.5|178646.5|178516.5|178646.5|178516.5|178646.5|178516.5|1
1725291850000|2024-09-02 15:44:10|178646.4|178516.4|178650.8|178520.8|178650.8|178520.8|178646.1|178516.1|3
1725291860000|2024-09-02 15:44:20|178650.9|178520.9|178650.8|178520.8|178650.9|178520.9|178650.8|178520.8|2
1725291870000|2024-09-02 15:44:30|178650.5|178520.5|178650.5|178520.5|178650.5|178520.5|178650.5|178520.5|1
1725291880000|2024-09-02 15:44:40|178651|178521|178646.3|178516.3|178651|178521|178646.3|178516.3|3
1725291890000|2024-09-02 15:44:50|178645.9|178515.9|178646.2|178516.2|178646.2|178516.2|178645.9|178515.9|2
1725291900000|2024-09-02 15:45:00|178646.4|178516.4|178646.2|178516.2|178646.4|178516.4|178646.2|178516.2|2
1725291910000|2024-09-02 15:45:10|178651|178521|178651.1|178521.1|178651.2|178521.2|178651|178521|3
1725291920000|2024-09-02 15:45:20|178650.9|178520.9|178650.9|178520.9|178650.9|178520.9|178650.9|178520.9|1
1725291930000|2024-09-02 15:45:30|178650.8|178520.8|178648.9|178518.9|178652|178522|178648.9|178518.9|7
1725291940000|2024-09-02 15:45:40|178649.8|178519.8|178634.8|178504.8|178649.8|178519.8|178627.2|178497.2|39
1725291950000|2024-09-02 15:45:50|178636.7|178546.7|178632.2|178542.2|178636.7|178546.7|178632.2|178542.2|2
1725291960000|2024-09-02 15:46:00|178643.2|178513.2|178648.9|178518.9|178649.1|178519.1|178643.1|178513.1|4
1725291970000|2024-09-02 15:46:10|178648.7|178518.7|178648.7|178518.7|178648.7|178518.7|178648.7|178518.7|1
1725291980000|2024-09-02 15:46:20|178647.4|178517.4|178647.2|178517.2|178647.4|178517.4|178647.2|178517.2|2
1725291990000|2024-09-02 15:46:30|178641.6|178511.6|178641.6|178511.6|178641.6|178511.6|178641.6|178511.6|1
1725292000000|2024-09-02 15:46:40|178641.8|178511.8|178641.7|178511.7|178641.8|178511.8|178641.7|178511.7|4
1725292010000|2024-09-02 15:46:50|178640.8|178510.8|178640.9|178510.9|178641.2|178511.2|178639.7|178509.7|6
1725292020000|2024-09-02 15:47:00|178653.6|178523.6|178659.4|178529.4|178659.4|178529.4|178653.6|178523.6|6
1725292030000|2024-09-02 15:47:10|178660.1|178530.1|178659|178529|178660.2|178530.2|178659|178529|5
1725292040000|2024-09-02 15:47:20|178660.2|178530.2|178658.7|178528.7|178660.2|178530.2|178658.7|178528.7|2
1725292050000|2024-09-02 15:47:30|178657|178527|178649.2|178519.2|178658.2|178528.2|178647.8|178517.8|7
1725292060000|2024-09-02 15:47:40|178652.4|178522.4|178663|178533|178663|178533|178652.4|178522.4|4
1725292070000|2024-09-02 15:47:50|178658.3|178528.3|178664.7|178534.7|178664.7|178534.7|178658.3|178528.3|5
1725292080000|2024-09-02 15:48:00|178659.8|178529.8|178649.7|178519.7|178659.8|178529.8|178649.6|178519.6|5
1725292090000|2024-09-02 15:48:10|178650.3|178520.3|178646.3|178516.3|178650.3|178520.3|178643.7|178513.7|5
1725292100000|2024-09-02 15:48:20|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|1
1725292110000|2024-09-02 15:48:30|178646.3|178516.3|178651|178521|178651|178521|178646.1|178516.1|4
1725292120000|2024-09-02 15:48:40|178651.3|178521.3|178651.3|178521.3|178651.3|178521.3|178651.3|178521.3|1
1725292130000|2024-09-02 15:48:50|178651.9|178521.9|178651.7|178521.7|178652|178522|178651.7|178521.7|5
1725292140000|2024-09-02 15:49:00|178651.9|178521.9|178647.3|178517.3|178651.9|178521.9|178647.3|178517.3|2
1725292150000|2024-09-02 15:49:10|178647.2|178517.2|178647.4|178517.4|178647.6|178517.6|178647.2|178517.2|4
1725292160000|2024-09-02 15:49:20|178647.6|178517.6|178647.4|178517.4|178647.6|178517.6|178647.4|178517.4|2
1725292170000|2024-09-02 15:49:30|178647.8|178517.8|178652.3|178522.3|178652.3|178522.3|178647.2|178517.2|5
1725292180000|2024-09-02 15:49:40|178652.4|178522.4|178652.3|178522.3|178652.4|178522.4|178651.9|178521.9|5
1725292190000|2024-09-02 15:49:50|178652|178522|178652.1|178522.1|178652.1|178522.1|178652|178522|2
1725292200000|2024-09-02 15:50:00|178649.8|178519.8|178647.8|178517.8|178652.8|178522.8|178647.8|178517.8|5
1725292210000|2024-09-02 15:50:10|178647.9|178517.9|178647|178517|178647.9|178517.9|178646.9|178516.9|4
1725292220000|2024-09-02 15:50:20|178646.6|178516.6|178651.5|178521.5|178651.5|178521.5|178646.6|178516.6|3
1725292230000|2024-09-02 15:50:30|178652.2|178522.2|178652.3|178522.3|178652.5|178522.5|178652.2|178522.2|3
1725292240000|2024-09-02 15:50:40|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|1
1725292250000|2024-09-02 15:50:50|178652.3|178522.3|178652.1|178522.1|178652.3|178522.3|178652.1|178522.1|2
1725292260000|2024-09-02 15:51:00|178647.7|178517.7|178647.8|178517.8|178647.8|178517.8|178647.5|178517.5|3
1725292270000|2024-09-02 15:51:10|178644.1|178514.1|178621.6|178531.6|178651.7|178544.1|178621.6|178511.2|25
1725292280000|2024-09-02 15:51:20|178626|178536|178649.5|178559.5|178653.4|178563.4|178626|178536|7
1725292290000|2024-09-02 15:51:30|178649.4|178559.4|178660.3|178530.3|178660.3|178559.4|178649.4|178530.3|2
1725292300000|2024-09-02 15:51:40|178660.4|178530.4|178657|178527|178660.4|178530.4|178657|178527|3
1725292310000|2024-09-02 15:51:50|178657.7|178527.7|178655.7|178525.7|178657.7|178527.7|178655.5|178525.5|5
1725292320000|2024-09-02 15:52:00|178633.8|178543.8|178633.8|178543.8|178633.8|178543.8|178633.8|178543.8|1
1725292330000|2024-09-02 15:52:10|178655.6|178525.6|178646.9|178516.9|178655.6|178525.6|178644.4|178514.4|9
1725292340000|2024-09-02 15:52:20|178652.1|178522.1|178654.9|178524.9|178655.2|178525.2|178652.1|178522.1|3
1725292350000|2024-09-02 15:52:30|178655.1|178525.1|178628.7|178538.7|178655.3|178538.7|178628.7|178525.1|3
1725292360000|2024-09-02 15:52:40|178630.1|178540.1|178627.8|178537.8|178630.1|178540.1|178627.8|178537.8|2
1725292370000|2024-09-02 15:52:50|178638|178548|178638|178548|178638|178548|178638|178548|1
1725292380000|2024-09-02 15:53:00|178627.8|178537.8|178631.5|178541.5|178637.9|178547.9|178627.8|178537.8|4
1725292390000|2024-09-02 15:53:10|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|1
1725292410000|2024-09-02 15:53:30|178626.8|178536.8|178626.8|178536.8|178626.8|178536.8|178626.8|178536.8|1
1725292440000|2024-09-02 15:54:00|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|1
1725292470000|2024-09-02 15:54:30|178630.4|178540.4|178626.1|178536.1|178630.4|178540.4|178626.1|178536.1|2
1725292490000|2024-09-02 15:54:50|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|1
1725292500000|2024-09-02 15:55:00|178630.2|178540.2|178630.2|178540.2|178630.2|178540.2|178630.2|178540.2|1
1725292510000|2024-09-02 15:55:10|178628.5|178538.5|178633.6|178543.6|178633.6|178543.6|178624.1|178534.1|4
1725292520000|2024-09-02 15:55:20|178638.6|178548.6|178633.6|178543.6|178638.6|178548.6|178633.6|178543.6|2
1725292530000|2024-09-02 15:55:30|178635.1|178545.1|178635.1|178545.1|178635.1|178545.1|178635.1|178545.1|1
1725292540000|2024-09-02 15:55:40|178635|178545|178635|178545|178635|178545|178635|178545|1
1725292550000|2024-09-02 15:55:50|178635.9|178545.9|178636.7|178546.7|178636.7|178546.7|178635.9|178545.9|2
1725292590000|2024-09-02 15:56:30|178635.9|178545.9|178635.9|178545.9|178645.7|178555.7|178635.9|178545.9|3
1725292600000|2024-09-02 15:56:40|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|1
1725292610000|2024-09-02 15:56:50|178641.1|178551.1|178641.1|178551.1|178641.1|178551.1|178641.1|178551.1|1
1725292640000|2024-09-02 15:57:20|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|178643.3|178553.3|1
1725292650000|2024-09-02 15:57:30|178645.4|178555.4|178640.2|178550.2|178646.8|178556.8|178638.5|178548.5|5
1725292660000|2024-09-02 15:57:40|178640|178550|178644.2|178554.2|178644.2|178554.2|178640|178550|2
1725292680000|2024-09-02 15:58:00|178642.6|178552.6|178644.5|178554.5|178644.6|178554.6|178642.6|178552.6|3
1725292690000|2024-09-02 15:58:10|178640.4|178550.4|178640.7|178550.7|178640.7|178550.7|178640.4|178550.4|2
1725292710000|2024-09-02 15:58:30|178651.4|178561.4|178640.7|178550.7|178651.4|178561.4|178640.7|178550.7|2
1725292720000|2024-09-02 15:58:40|178640.2|178550.2|178637.9|178547.9|178640.2|178550.2|178637.9|178547.9|2
1725292730000|2024-09-02 15:58:50|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|178637.2|178547.2|1
1725292750000|2024-09-02 15:59:10|178636.5|178546.5|178636.5|178546.5|178636.5|178546.5|178636.5|178546.5|1
1725292760000|2024-09-02 15:59:20|178640.3|178550.3|178646.8|178556.8|178646.8|178556.8|178640.3|178550.3|3
1725292770000|2024-09-02 15:59:30|178643.1|178553.1|178643.1|178553.1|178643.1|178553.1|178643.1|178553.1|1
1725292780000|2024-09-02 15:59:40|178645.4|178555.4|178645.4|178555.4|178645.4|178555.4|178645.4|178555.4|1
1725292800000|2024-09-02 16:00:00|178660.2|178530.2|178675.6|178545.6|178675.6|178545.6|178655.7|178525.7|5
1725292810000|2024-09-02 16:00:10|178676.3|178546.3|178676.3|178546.3|178676.3|178546.3|178676.3|178546.3|1
1725292830000|2024-09-02 16:00:30|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|1
1725292840000|2024-09-02 16:00:40|178681.6|178551.6|178684.9|178554.9|178684.9|178554.9|178681.6|178551.6|2
1725292860000|2024-09-02 16:01:00|178682.4|178552.4|178678.2|178548.2|178682.4|178552.4|178678|178548|3
1725292870000|2024-09-02 16:01:10|178678.3|178548.3|178681.9|178551.9|178681.9|178551.9|178678.3|178548.3|3
1725292890000|2024-09-02 16:01:30|178682.9|178552.9|178684.4|178554.4|178688.7|178558.7|178682.9|178552.9|3
1725292900000|2024-09-02 16:01:40|178688.1|178558.1|178692.8|178562.8|178692.8|178562.8|178688.1|178558.1|3
1725292910000|2024-09-02 16:01:50|178692.3|178562.3|178689.6|178559.6|178694.9|178564.9|178689.6|178559.6|4
1725292930000|2024-09-02 16:02:10|178688.8|178558.8|178683.8|178553.8|178688.8|178558.8|178683.8|178553.8|7
1725292940000|2024-09-02 16:02:20|178683.6|178553.6|178685.4|178555.4|178685.4|178555.4|178683.6|178553.6|2
1725292950000|2024-09-02 16:02:30|178687.2|178557.2|178685.9|178555.9|178688.4|178558.4|178685.9|178555.9|4
1725292960000|2024-09-02 16:02:40|178685.7|178555.7|178690.4|178560.4|178690.4|178560.4|178685.7|178555.7|4
1725292970000|2024-09-02 16:02:50|178689.1|178559.1|178691.3|178561.3|178691.3|178561.3|178689.1|178559.1|2
1725292980000|2024-09-02 16:03:00|178690.1|178560.1|178685|178555|178690.1|178560.1|178685|178555|4
1725293000000|2024-09-02 16:03:20|178684.1|178554.1|178683.3|178553.3|178685|178555|178683.3|178553.3|3
1725293010000|2024-09-02 16:03:30|178685|178555|178687.9|178557.9|178687.9|178557.9|178683.8|178553.8|4
1725293030000|2024-09-02 16:03:50|178687.4|178557.4|178673.5|178543.5|178687.4|178557.4|178665.3|178535.3|7
1725293050000|2024-09-02 16:04:10|178673.4|178543.4|178676.1|178546.1|178676.1|178546.1|178671.7|178541.7|3
1725293060000|2024-09-02 16:04:20|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|1
1725293070000|2024-09-02 16:04:30|178682.7|178552.7|178684|178554|178684|178554|178682.7|178552.7|2
1725293080000|2024-09-02 16:04:40|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|1
1725293090000|2024-09-02 16:04:50|178676.9|178546.9|178676.9|178546.9|178676.9|178546.9|178676.9|178546.9|1
1725293100000|2024-09-02 16:05:00|178676|178546|178679.2|178549.2|178680.6|178550.6|178673|178543|7
1725293120000|2024-09-02 16:05:20|178684.2|178554.2|178684.2|178554.2|178684.2|178554.2|178684.2|178554.2|1
1725293140000|2024-09-02 16:05:40|178694.7|178564.7|178686.3|178556.3|178694.7|178564.7|178686.3|178556.3|2
1725293160000|2024-09-02 16:06:00|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|1
1725293170000|2024-09-02 16:06:10|178673.6|178543.6|178673.1|178543.1|178673.6|178543.6|178673.1|178543.1|2
1725293180000|2024-09-02 16:06:20|178672.5|178542.5|178672.5|178542.5|178672.5|178542.5|178672.5|178542.5|1
1725293190000|2024-09-02 16:06:30|178673.2|178543.2|178673.2|178543.2|178673.7|178543.7|178673.2|178543.2|3
1725293200000|2024-09-02 16:06:40|178678.5|178548.5|178678.2|178548.2|178679|178549|178678.2|178548.2|3
1725293210000|2024-09-02 16:06:50|178676.8|178546.8|178673.9|178543.9|178676.8|178546.8|178673.9|178543.9|4
1725293220000|2024-09-02 16:07:00|178667.2|178537.2|178667.7|178537.7|178668.3|178538.3|178667.2|178537.2|3
1725293240000|2024-09-02 16:07:20|178666.6|178536.6|178667.6|178537.6|178669|178539|178664.7|178534.7|6
1725293250000|2024-09-02 16:07:30|178665.9|178535.9|178665.1|178535.1|178665.9|178535.9|178665.1|178535.1|2
1725293260000|2024-09-02 16:07:40|178671|178541|178671.3|178541.3|178673.1|178543.1|178671|178541|3
1725293270000|2024-09-02 16:07:50|178670.9|178540.9|178671.4|178541.4|178671.4|178541.4|178670.9|178540.9|2
1725293280000|2024-09-02 16:08:00|178665.1|178535.1|178665.1|178535.1|178665.1|178535.1|178665.1|178535.1|1
1725293310000|2024-09-02 16:08:30|178671.4|178541.4|178671.4|178541.4|178671.4|178541.4|178671.4|178541.4|1
1725293330000|2024-09-02 16:08:50|178672.9|178542.9|178664.9|178534.9|178672.9|178542.9|178664.9|178534.9|3
1725293360000|2024-09-02 16:09:20|178671.2|178541.2|178671.2|178541.2|178671.2|178541.2|178671.2|178541.2|1
1725293370000|2024-09-02 16:09:30|178671.8|178541.8|178675.7|178545.7|178675.7|178545.7|178671.8|178541.8|3
1725293380000|2024-09-02 16:09:40|178669.9|178539.9|178669.9|178539.9|178669.9|178539.9|178669.9|178539.9|1
1725293390000|2024-09-02 16:09:50|178670.2|178540.2|178667.2|178537.2|178670.2|178540.2|178667.2|178537.2|3
1725293400000|2024-09-02 16:10:00|178666.3|178536.3|178666.3|178536.3|178666.3|178536.3|178666.3|178536.3|1
1725293420000|2024-09-02 16:10:20|178670.9|178540.9|178669.9|178539.9|178670.9|178540.9|178667.8|178537.8|3
1725293430000|2024-09-02 16:10:30|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1725293440000|2024-09-02 16:10:40|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|1
1725293470000|2024-09-02 16:11:10|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1725293490000|2024-09-02 16:11:30|178664.4|178534.4|178664.4|178534.4|178664.4|178534.4|178664.4|178534.4|1
1725293500000|2024-09-02 16:11:40|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|1
1725293510000|2024-09-02 16:11:50|178667.5|178537.5|178668.6|178538.6|178668.6|178538.6|178667.5|178537.5|3
1725293530000|2024-09-02 16:12:10|178676.2|178546.2|178676.2|178546.2|178676.2|178546.2|178676.2|178546.2|1
1725293540000|2024-09-02 16:12:20|178675.2|178545.2|178675.2|178545.2|178675.2|178545.2|178675.2|178545.2|1
1725293550000|2024-09-02 16:12:30|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|1
1725293560000|2024-09-02 16:12:40|178668.6|178538.6|178668.1|178538.1|178668.6|178538.6|178668.1|178538.1|2
1725293570000|2024-09-02 16:12:50|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|1
1725293600000|2024-09-02 16:13:20|178668.7|178538.7|178675.6|178545.6|178675.6|178545.6|178668|178538|4
1725293630000|2024-09-02 16:13:50|178676.4|178546.4|178670.6|178540.6|178678.4|178548.4|178670.6|178540.6|6
1725293640000|2024-09-02 16:14:00|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|1
1725293660000|2024-09-02 16:14:20|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725293680000|2024-09-02 16:14:40|178675.9|178545.9|178668.7|178538.7|178675.9|178545.9|178668.7|178538.7|3
1725293690000|2024-09-02 16:14:50|178669.9|178539.9|178669.4|178539.4|178669.9|178539.9|178669.4|178539.4|2
1725293710000|2024-09-02 16:15:10|178670|178540|178667.9|178537.9|178670|178540|178667.9|178537.9|2
1725293720000|2024-09-02 16:15:20|178674.2|178544.2|178674.2|178544.2|178674.2|178544.2|178674.2|178544.2|1
1725293730000|2024-09-02 16:15:30|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|178676.4|178546.4|1
1725293740000|2024-09-02 16:15:40|178669.6|178539.6|178669|178539|178669.6|178539.6|178668.2|178538.2|3
1725293770000|2024-09-02 16:16:10|178675.6|178545.6|178675.6|178545.6|178675.6|178545.6|178675.6|178545.6|1
1725293780000|2024-09-02 16:16:20|178675.9|178545.9|178674.6|178544.6|178675.9|178545.9|178674.6|178544.6|2
1725293790000|2024-09-02 16:16:30|178668.2|178538.2|178668.2|178538.2|178668.2|178538.2|178668.2|178538.2|1
1725293800000|2024-09-02 16:16:40|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|1
1725293810000|2024-09-02 16:16:50|178676.1|178546.1|178675.8|178545.8|178676.1|178546.1|178675.8|178545.8|2
1725293820000|2024-09-02 16:17:00|178670.2|178540.2|178676.6|178546.6|178682.6|178552.6|178668.4|178538.4|6
1725293850000|2024-09-02 16:17:30|178670.1|178540.1|178671|178541|178672.2|178542.2|178670.1|178540.1|4
1725293870000|2024-09-02 16:17:50|178676.3|178546.3|178679.9|178549.9|178683.1|178553.1|178676.3|178546.3|4
1725293880000|2024-09-02 16:18:00|178687.4|178557.4|178678.3|178548.3|178687.4|178557.4|178678.3|178548.3|9
1725293910000|2024-09-02 16:18:30|178671.4|178541.4|178677|178547|178678.3|178548.3|178671.4|178541.4|3
1725293920000|2024-09-02 16:18:40|178675|178545|178674.6|178544.6|178676|178546|178674.6|178544.6|3
1725293940000|2024-09-02 16:19:00|178680.9|178550.9|178680.9|178550.9|178680.9|178550.9|178680.9|178550.9|1
1725293960000|2024-09-02 16:19:20|178674.6|178544.6|178675.9|178545.9|178675.9|178545.9|178674.6|178544.6|2
1725293980000|2024-09-02 16:19:40|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|178668.4|178538.4|1
1725293990000|2024-09-02 16:19:50|178669|178539|178677.4|178547.4|178678.3|178548.3|178669|178539|4
1725294010000|2024-09-02 16:20:10|178671.9|178541.9|178670.1|178540.1|178676.4|178546.4|178670.1|178540.1|3
1725294020000|2024-09-02 16:20:20|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|1
1725294030000|2024-09-02 16:20:30|178670|178540|178670|178540|178670|178540|178670|178540|1
1725294040000|2024-09-02 16:20:40|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1725294050000|2024-09-02 16:20:50|178687.2|178557.2|178678.8|178548.8|178687.2|178557.2|178678.8|178548.8|2
1725294060000|2024-09-02 16:21:00|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|1
1725294070000|2024-09-02 16:21:10|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|178670.1|178540.1|1
1725294080000|2024-09-02 16:21:20|178669.2|178539.2|178667.7|178537.7|178669.2|178539.2|178667.7|178537.7|2
1725294090000|2024-09-02 16:21:30|178670|178540|178668|178538|178670.2|178540.2|178668|178538|5
1725294100000|2024-09-02 16:21:40|178670.4|178540.4|178674.7|178544.7|178674.7|178544.7|178668.2|178538.2|3
1725294120000|2024-09-02 16:22:00|178675.4|178545.4|178668.7|178538.7|178675.4|178545.4|178668.7|178538.7|2
1725294150000|2024-09-02 16:22:30|178669.1|178539.1|178675.1|178545.1|178675.1|178545.1|178669.1|178539.1|2
1725294160000|2024-09-02 16:22:40|178678.4|178548.4|178676.1|178546.1|178678.4|178548.4|178676.1|178546.1|2
1725294180000|2024-09-02 16:23:00|178669.7|178539.7|178669.7|178539.7|178669.7|178539.7|178669.7|178539.7|1
1725294210000|2024-09-02 16:23:30|178677.3|178547.3|178683.1|178553.1|178683.1|178553.1|178677.3|178547.3|2
1725294220000|2024-09-02 16:23:40|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|1
1725294240000|2024-09-02 16:24:00|178677.3|178547.3|178669.8|178539.8|178677.3|178547.3|178669.8|178539.8|2
1725294250000|2024-09-02 16:24:10|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|178672.4|178542.4|1
1725294260000|2024-09-02 16:24:20|178669.8|178539.8|178677.3|178547.3|178677.3|178547.3|178669.8|178539.8|2
1725294270000|2024-09-02 16:24:30|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|178676.1|178546.1|1
1725294290000|2024-09-02 16:24:50|178676.5|178546.5|178677.7|178547.7|178677.7|178547.7|178676.5|178546.5|2
1725294300000|2024-09-02 16:25:00|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|178676.5|178546.5|1
1725294310000|2024-09-02 16:25:10|178677.7|178547.7|178677.1|178547.1|178677.7|178547.7|178677.1|178547.1|2
1725294320000|2024-09-02 16:25:20|178675.9|178545.9|178675.9|178545.9|178675.9|178545.9|178675.9|178545.9|1
1725294330000|2024-09-02 16:25:30|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|1
1725294340000|2024-09-02 16:25:40|178675.9|178545.9|178659.9|178529.9|178675.9|178545.9|178659.9|178529.9|5
1725294350000|2024-09-02 16:25:50|178660.7|178530.7|178668.3|178538.3|178668.3|178538.3|178660.7|178530.7|2
1725294370000|2024-09-02 16:26:10|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|1
1725294380000|2024-09-02 16:26:20|178670.6|178540.6|178668.5|178538.5|178670.6|178540.6|178658.8|178528.8|5
1725294400000|2024-09-02 16:26:40|178669.5|178539.5|178669.5|178539.5|178669.5|178539.5|178669.5|178539.5|1
1725294410000|2024-09-02 16:26:50|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|1
1725294430000|2024-09-02 16:27:10|178662.2|178532.2|178662.2|178532.2|178662.2|178532.2|178662.2|178532.2|1
1725294440000|2024-09-02 16:27:20|178664.6|178534.6|178674.5|178544.5|178674.6|178544.6|178664.6|178534.6|4
1725294450000|2024-09-02 16:27:30|178673.9|178543.9|178674.5|178544.5|178674.5|178544.5|178673.9|178543.9|2
1725294460000|2024-09-02 16:27:40|178675.7|178545.7|178675.7|178545.7|178675.7|178545.7|178675.7|178545.7|1
1725294470000|2024-09-02 16:27:50|178674.4|178544.4|178674.4|178544.4|178674.4|178544.4|178674.4|178544.4|1
1725294490000|2024-09-02 16:28:10|178669.8|178539.8|178669.8|178539.8|178669.8|178539.8|178669.8|178539.8|1
1725294510000|2024-09-02 16:28:30|178669.1|178539.1|178669.1|178539.1|178669.1|178539.1|178669.1|178539.1|1
1725294520000|2024-09-02 16:28:40|178673.5|178543.5|178672|178542|178673.5|178543.5|178672|178542|2
1725294530000|2024-09-02 16:28:50|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|1
1725294540000|2024-09-02 16:29:00|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|178670.9|178540.9|1
1725294580000|2024-09-02 16:29:40|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|178669.6|178539.6|1
1725294590000|2024-09-02 16:29:50|178669.3|178539.3|178669.3|178539.3|178669.3|178539.3|178669.3|178539.3|1
1725294600000|2024-09-02 16:30:00|178670.5|178540.5|178662.7|178532.7|178670.5|178540.5|178662.7|178532.7|3
1725294630000|2024-09-02 16:30:30|178661.4|178531.4|178667|178537|178667|178537|178661.4|178531.4|2
1725294650000|2024-09-02 16:30:50|178667.1|178537.1|178667.1|178537.1|178667.1|178537.1|178667.1|178537.1|1
1725294660000|2024-09-02 16:31:00|178661.3|178531.3|178661.3|178531.3|178661.3|178531.3|178661.3|178531.3|1
1725294690000|2024-09-02 16:31:30|178667.1|178537.1|178673.5|178543.5|178673.5|178543.5|178667.1|178537.1|5
1725294700000|2024-09-02 16:31:40|178669.7|178539.7|178675.5|178545.5|178675.5|178545.5|178669.7|178539.7|3
1725294710000|2024-09-02 16:31:50|178682.7|178552.7|178681.1|178551.1|178682.7|178552.7|178681.1|178551.1|5
1725294720000|2024-09-02 16:32:00|178682.8|178552.8|178681.8|178551.8|178682.9|178552.9|178681.4|178551.4|4
1725294730000|2024-09-02 16:32:10|178683.2|178553.2|178681.8|178551.8|178683.2|178553.2|178681.8|178551.8|2
1725294740000|2024-09-02 16:32:20|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|178679.8|178549.8|1
1725294750000|2024-09-02 16:32:30|178680.4|178550.4|178685|178555|178686|178556|178680.4|178550.4|3
1725294760000|2024-09-02 16:32:40|178684.6|178554.6|178678.7|178548.7|178684.6|178554.6|178678.7|178548.7|5
1725294770000|2024-09-02 16:32:50|178678.5|178548.5|178677.7|178547.7|178684.2|178554.2|178677.7|178547.7|5
1725294780000|2024-09-02 16:33:00|178677.6|178547.6|178691.6|178561.6|178693.8|178563.8|178677.5|178547.5|7
1725294790000|2024-09-02 16:33:10|178710.6|178580.6|178720.3|178590.3|178733.9|178603.9|178710.6|178580.6|7
1725294800000|2024-09-02 16:33:20|178720.4|178590.4|178720.4|178590.4|178720.4|178590.4|178720.4|178590.4|1
1725294820000|2024-09-02 16:33:40|178720.3|178590.3|178727.5|178597.5|178728.7|178598.7|178717.7|178587.7|4
1725294830000|2024-09-02 16:33:50|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|178717.4|178587.4|1
1725294840000|2024-09-02 16:34:00|178728.6|178598.6|178710.5|178580.5|178728.6|178598.6|178710.5|178580.5|3
1725294850000|2024-09-02 16:34:10|178710.6|178580.6|178710.5|178580.5|178710.6|178580.6|178710.5|178580.5|2
1725294860000|2024-09-02 16:34:20|178713.1|178583.1|178712|178582|178714.7|178584.7|178704.6|178574.6|10
1725294870000|2024-09-02 16:34:30|178710.6|178580.6|178727.2|178597.2|178727.2|178597.2|178710.6|178580.6|2
1725294890000|2024-09-02 16:34:50|178716.3|178586.3|178754.9|178624.9|178754.9|178661.3|178716.3|178586.3|5
1725294900000|2024-09-02 16:35:00|178757.2|178627.2|178755.1|178625.1|178757.2|178627.2|178754.2|178624.2|4
1725294910000|2024-09-02 16:35:10|178754.1|178624.1|178759.7|178629.7|178759.7|178629.7|178754.1|178624.1|2
1725294920000|2024-09-02 16:35:20|178759.9|178629.9|178756.9|178626.9|178759.9|178629.9|178756.9|178626.9|3
1725294940000|2024-09-02 16:35:40|178752.5|178622.5|178720.4|178590.4|178752.5|178622.5|178720.4|178590.4|5
1725294950000|2024-09-02 16:35:50|178719.7|178589.7|178713.7|178583.7|178727.4|178597.4|178713.7|178583.7|8
1725294960000|2024-09-02 16:36:00|178713.4|178583.4|178713.1|178583.1|178713.4|178583.4|178713.1|178583.1|2
1725294970000|2024-09-02 16:36:10|178716.7|178586.7|178716.7|178586.7|178716.7|178586.7|178716.7|178586.7|1
1725294980000|2024-09-02 16:36:20|178716.3|178586.3|178716.3|178586.3|178716.3|178586.3|178716.3|178586.3|1
1725295000000|2024-09-02 16:36:40|178721.6|178591.6|178721.6|178591.6|178721.6|178591.6|178721.6|178591.6|1
1725295030000|2024-09-02 16:37:10|178720.7|178590.7|178714.2|178584.2|178720.7|178590.7|178714.2|178584.2|4
1725295040000|2024-09-02 16:37:20|178715.2|178585.2|178714.5|178584.5|178715.2|178585.2|178714.5|178584.5|2
1725295060000|2024-09-02 16:37:40|178714.2|178584.2|178714.2|178584.2|178714.2|178584.2|178714.2|178584.2|1
1725295090000|2024-09-02 16:38:10|178714.5|178584.5|178714.5|178584.5|178714.5|178584.5|178714.5|178584.5|1
1725295110000|2024-09-02 16:38:30|178714|178584|178714|178584|178714|178584|178714|178584|1
1725295130000|2024-09-02 16:38:50|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|1
1725295140000|2024-09-02 16:39:00|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|178711.6|178581.6|1
1725295170000|2024-09-02 16:39:30|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|178711.9|178581.9|1
1725295200000|2024-09-02 16:40:00|178711.6|178581.6|178710.7|178580.7|178711.6|178581.6|178710.7|178580.7|2
1725295210000|2024-09-02 16:40:10|178710.9|178580.9|178710.9|178580.9|178710.9|178580.9|178710.9|178580.9|1
1725295220000|2024-09-02 16:40:20|178711.4|178581.4|178711.4|178581.4|178711.4|178581.4|178711.4|178581.4|1
1725295230000|2024-09-02 16:40:30|178710.8|178580.8|178710.8|178580.8|178710.8|178580.8|178710.8|178580.8|1
1725295250000|2024-09-02 16:40:50|178710.1|178580.1|178710.1|178580.1|178710.1|178580.1|178710.1|178580.1|1
1725295280000|2024-09-02 16:41:20|178710.7|178580.7|178711.1|178581.1|178711.6|178581.6|178710.7|178580.7|3
1725295290000|2024-09-02 16:41:30|178711.6|178581.6|178711|178581|178711.6|178581.6|178711|178581|2
1725295310000|2024-09-02 16:41:50|178710.5|178580.5|178710.5|178580.5|178710.5|178580.5|178710.5|178580.5|1
1725295320000|2024-09-02 16:42:00|178708.3|178578.3|178698.5|178568.5|178708.3|178578.3|178697.6|178567.6|4
1725295330000|2024-09-02 16:42:10|178700.2|178570.2|178700.2|178570.2|178700.2|178570.2|178700.2|178570.2|1
1725295370000|2024-09-02 16:42:50|178698.5|178568.5|178696|178566|178698.5|178568.5|178696|178566|2
1725295380000|2024-09-02 16:43:00|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|1
1725295390000|2024-09-02 16:43:10|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|1
1725295410000|2024-09-02 16:43:30|178698.1|178568.1|178698.1|178568.1|178698.1|178568.1|178698.1|178568.1|1
1725295420000|2024-09-02 16:43:40|178695.8|178565.8|178695.8|178565.8|178695.8|178565.8|178695.8|178565.8|1
1725295440000|2024-09-02 16:44:00|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|1
1725295460000|2024-09-02 16:44:20|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|1
1725295470000|2024-09-02 16:44:30|178697.8|178567.8|178696|178566|178697.8|178567.8|178696|178566|2
1725295490000|2024-09-02 16:44:50|178692.6|178562.6|178694.8|178564.8|178694.8|178564.8|178692.2|178562.2|3
1725295500000|2024-09-02 16:45:00|178697.2|178567.2|178697.2|178567.2|178697.2|178567.2|178697.2|178567.2|1
1725295530000|2024-09-02 16:45:30|178694.9|178564.9|178695.2|178565.2|178695.2|178565.2|178694.9|178564.9|2
1725295550000|2024-09-02 16:45:50|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|1
1725295580000|2024-09-02 16:46:20|178695.2|178565.2|178695.2|178565.2|178695.2|178565.2|178695.2|178565.2|1
1725295590000|2024-09-02 16:46:30|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|1
1725295600000|2024-09-02 16:46:40|178695.1|178565.1|178695.1|178565.1|178695.1|178565.1|178695.1|178565.1|1
1725295610000|2024-09-02 16:46:50|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|178697.7|178567.7|1
1725295640000|2024-09-02 16:47:20|178699.7|178569.7|178695.5|178565.5|178699.7|178569.7|178695.5|178565.5|2
1725295650000|2024-09-02 16:47:30|178695.2|178565.2|178695.2|178565.2|178695.2|178565.2|178694.6|178564.6|3
1725295660000|2024-09-02 16:47:40|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|1
1725295670000|2024-09-02 16:47:50|178699.2|178569.2|178701.5|178571.5|178701.5|178571.5|178699.2|178569.2|2
1725295680000|2024-09-02 16:48:00|178701.2|178571.2|178700.4|178570.4|178703.6|178573.6|178700.4|178570.4|4
1725295690000|2024-09-02 16:48:10|178700.1|178570.1|178700.1|178570.1|178700.1|178570.1|178700.1|178570.1|1
1725295700000|2024-09-02 16:48:20|178700.2|178570.2|178700.9|178570.9|178700.9|178570.9|178700.2|178570.2|2
1725295710000|2024-09-02 16:48:30|178698.5|178568.5|178698.5|178568.5|178698.5|178568.5|178698.5|178568.5|1
1725295720000|2024-09-02 16:48:40|178700.8|178570.8|178700.8|178570.8|178700.8|178570.8|178700.8|178570.8|1
1725295730000|2024-09-02 16:48:50|178702.4|178572.4|178700.5|178570.5|178702.4|178572.4|178700.5|178570.5|2
1725295740000|2024-09-02 16:49:00|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|178698.4|178568.4|1
1725295750000|2024-09-02 16:49:10|178697.4|178567.4|178697.4|178567.4|178697.4|178567.4|178697.4|178567.4|1
1725295760000|2024-09-02 16:49:20|178694.9|178564.9|178694.4|178564.4|178694.9|178564.9|178694.4|178564.4|2
1725295770000|2024-09-02 16:49:30|178697.6|178567.6|178697.9|178567.9|178697.9|178567.9|178697.6|178567.6|2
1725295800000|2024-09-02 16:50:00|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|1
1725295820000|2024-09-02 16:50:20|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|178694.5|178564.5|1
1725295830000|2024-09-02 16:50:30|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|178697.6|178567.6|1
1725295860000|2024-09-02 16:51:00|178695|178565|178695|178565|178695|178565|178695|178565|1
1725295870000|2024-09-02 16:51:10|178694.6|178564.6|178694.6|178564.6|178694.6|178564.6|178694.6|178564.6|1
1725295880000|2024-09-02 16:51:20|178697.7|178567.7|178699.3|178569.3|178699.3|178569.3|178697.7|178567.7|2
1725295900000|2024-09-02 16:51:40|178699.4|178569.4|178699.4|178569.4|178699.4|178569.4|178699.4|178569.4|1
1725295920000|2024-09-02 16:52:00|178696.9|178566.9|178696.9|178566.9|178696.9|178566.9|178696.9|178566.9|1
1725295930000|2024-09-02 16:52:10|178698|178568|178699.1|178569.1|178699.1|178569.1|178698|178568|2
1725295940000|2024-09-02 16:52:20|178701.1|178571.1|178701.1|178571.1|178701.1|178571.1|178701.1|178571.1|1
1725295950000|2024-09-02 16:52:30|178698.9|178568.9|178696.2|178566.2|178698.9|178568.9|178693.9|178563.9|6
1725295970000|2024-09-02 16:52:50|178692.6|178562.6|178692.6|178562.6|178692.6|178562.6|178692.6|178562.6|1
1725295980000|2024-09-02 16:53:00|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|1
1725295990000|2024-09-02 16:53:10|178695|178565|178697.9|178567.9|178697.9|178567.9|178694.2|178564.2|4
1725296020000|2024-09-02 16:53:40|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|178694.9|178564.9|1
1725296030000|2024-09-02 16:53:50|178695|178565|178695|178565|178695|178565|178695|178565|1
1725296050000|2024-09-02 16:54:10|178697.8|178567.8|178697.8|178567.8|178697.8|178567.8|178697.8|178567.8|1
1725296080000|2024-09-02 16:54:40|178695|178565|178695|178565|178695|178565|178695|178565|1
1725296100000|2024-09-02 16:55:00|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|1
1725296110000|2024-09-02 16:55:10|178698.4|178568.4|178701.3|178571.3|178706.1|178576.1|178698.4|178568.4|4
1725296130000|2024-09-02 16:55:30|178699.6|178569.6|178699.6|178569.6|178699.6|178569.6|178699.6|178569.6|1
1725296140000|2024-09-02 16:55:40|178699|178569|178699|178569|178699|178569|178699|178569|1
1725296160000|2024-09-02 16:56:00|178700.9|178570.9|178672.9|178542.9|178701.4|178571.4|178672.9|178542.9|5
1725296170000|2024-09-02 16:56:10|178670.9|178540.9|178670.9|178540.9|178677.9|178547.9|178670.9|178540.9|3
1725296190000|2024-09-02 16:56:30|178673|178543|178673.4|178543.4|178673.4|178543.4|178673|178543|3
1725296200000|2024-09-02 16:56:40|178674.5|178544.5|178677|178547|178677|178547|178674.5|178544.5|3
1725296210000|2024-09-02 16:56:50|178678.3|178548.3|178680.9|178550.9|178680.9|178550.9|178678.3|178548.3|2
1725296220000|2024-09-02 16:57:00|178681|178551|178681|178551|178681|178551|178681|178551|1
1725296240000|2024-09-02 16:57:20|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|1
1725296250000|2024-09-02 16:57:30|178681.2|178551.2|178677|178547|178681.2|178551.2|178677|178547|3
1725296260000|2024-09-02 16:57:40|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725296270000|2024-09-02 16:57:50|178680.1|178550.1|178680.1|178550.1|178680.1|178550.1|178680.1|178550.1|1
1725296290000|2024-09-02 16:58:10|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|178682.1|178552.1|1
1725296300000|2024-09-02 16:58:20|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|1
1725296320000|2024-09-02 16:58:40|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|178682.3|178552.3|1
1725296350000|2024-09-02 16:59:10|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|1
1725296370000|2024-09-02 16:59:30|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725296380000|2024-09-02 16:59:40|178680.1|178550.1|178668.3|178538.3|178680.1|178550.1|178662.5|178532.5|10
1725296390000|2024-09-02 16:59:50|178665.1|178535.1|178685.8|178555.8|178689.3|178559.3|178665.1|178535.1|21
1725296400000|2024-09-02 17:00:00|178689.7|178559.7|178690.6|178560.6|178691|178561|178689.7|178559.7|3
1725296410000|2024-09-02 17:00:10|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|178691.1|178561.1|1
1725296420000|2024-09-02 17:00:20|178690.4|178560.4|178690.4|178560.4|178690.4|178560.4|178690.4|178560.4|1
1725296430000|2024-09-02 17:00:30|178684.8|178554.8|178672.9|178542.9|178686|178556|178672.9|178542.9|6
1725296440000|2024-09-02 17:00:40|178668.4|178538.4|178685.9|178555.9|178687.2|178557.2|178668.4|178538.4|3
1725296450000|2024-09-02 17:00:50|178687.1|178557.1|178687.1|178557.1|178687.1|178557.1|178687.1|178557.1|1
1725296460000|2024-09-02 17:01:00|178685|178555|178685|178555|178685|178555|178685|178555|1
1725296470000|2024-09-02 17:01:10|178682.6|178552.6|178682.6|178552.6|178682.6|178552.6|178682.6|178552.6|1
1725296490000|2024-09-02 17:01:30|178686.6|178556.6|178686.6|178556.6|178686.6|178556.6|178686.6|178556.6|1
1725296500000|2024-09-02 17:01:40|178687.6|178557.6|178687.1|178557.1|178687.7|178557.7|178686.8|178556.8|4
1725296510000|2024-09-02 17:01:50|178687.6|178557.6|178686.2|178556.2|178687.6|178557.6|178686.2|178556.2|3
1725296520000|2024-09-02 17:02:00|178687|178557|178686.5|178556.5|178687|178557|178686.5|178556.5|2
1725296530000|2024-09-02 17:02:10|178682.4|178552.4|178682.4|178552.4|178682.4|178552.4|178682.4|178552.4|1
1725296540000|2024-09-02 17:02:20|178682.5|178552.5|178675.4|178545.4|178682.5|178552.5|178662.4|178532.4|5
1725296550000|2024-09-02 17:02:30|178678|178548|178682.9|178552.9|178682.9|178552.9|178676.4|178546.4|5
1725296560000|2024-09-02 17:02:40|178682.8|178552.8|178682.2|178552.2|178684.4|178554.4|178682.2|178552.2|4
1725296570000|2024-09-02 17:02:50|178683.4|178553.4|178683.9|178553.9|178685|178555|178679.6|178549.6|10
1725296580000|2024-09-02 17:03:00|178682.8|178552.8|178682.9|178552.9|178682.9|178552.9|178679.4|178549.4|5
1725296590000|2024-09-02 17:03:10|178683.1|178553.1|178682.3|178552.3|178683.1|178553.1|178681.5|178551.5|4
1725296600000|2024-09-02 17:03:20|178679.4|178549.4|178683.5|178553.5|178683.5|178553.5|178679.4|178549.4|2
1725296620000|2024-09-02 17:03:40|178681.9|178551.9|178684|178554|178684|178554|178680.9|178550.9|4
1725296630000|2024-09-02 17:03:50|178683|178553|178678.3|178548.3|178683|178553|178676|178546|4
1725296640000|2024-09-02 17:04:00|178679.9|178549.9|178671.6|178541.6|178679.9|178549.9|178671.6|178541.6|5
1725296650000|2024-09-02 17:04:10|178672.8|178542.8|178678.8|178548.8|178679.7|178549.7|178672.8|178542.8|3
1725296660000|2024-09-02 17:04:20|178682.7|178552.7|178682.5|178552.5|178682.7|178552.7|178682.5|178552.5|2
1725296670000|2024-09-02 17:04:30|178681.5|178551.5|178680.7|178550.7|178681.5|178551.5|178678.2|178548.2|4
1725296680000|2024-09-02 17:04:40|178678.2|178548.2|178680.4|178550.4|178680.5|178550.5|178677.9|178547.9|6
1725296690000|2024-09-02 17:04:50|178677.7|178547.7|178678.6|178548.6|178678.6|178548.6|178672.4|178542.4|6
1725296700000|2024-09-02 17:05:00|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|178678.7|178548.7|1
1725296710000|2024-09-02 17:05:10|178677.6|178547.6|178682.7|178552.7|178682.7|178552.7|178677.6|178547.6|3
1725296720000|2024-09-02 17:05:20|178675.9|178545.9|178673.7|178543.7|178675.9|178545.9|178671.7|178541.7|4
1725296730000|2024-09-02 17:05:30|178669.9|178539.9|178683|178553|178683|178553|178667.9|178537.9|11
1725296740000|2024-09-02 17:05:40|178681.8|178551.8|178679|178549|178683.2|178553.2|178679|178549|6
1725296750000|2024-09-02 17:05:50|178677.5|178547.5|178679.3|178549.3|178679.3|178549.3|178677.5|178547.5|2
1725296760000|2024-09-02 17:06:00|178679.2|178549.2|178676.4|178546.4|178679.2|178549.2|178676.4|178546.4|4
1725296770000|2024-09-02 17:06:10|178679.4|178549.4|178683.6|178553.6|178683.6|178553.6|178679.4|178549.4|2
1725296790000|2024-09-02 17:06:30|178684.3|178554.3|178683.8|178553.8|178684.3|178554.3|178679.2|178549.2|7
1725296800000|2024-09-02 17:06:40|178679.7|178549.7|178679.7|178549.7|178679.7|178549.7|178679.7|178549.7|1
1725296810000|2024-09-02 17:06:50|178677.7|178547.7|178678.7|178548.7|178678.7|178548.7|178677.7|178547.7|2
1725296820000|2024-09-02 17:07:00|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|178682.8|178552.8|1
1725296830000|2024-09-02 17:07:10|178675.8|178545.8|178677.2|178547.2|178677.2|178547.2|178675.8|178545.8|2
1725296840000|2024-09-02 17:07:20|178682.7|178552.7|178684.3|178554.3|178684.3|178554.3|178669.4|178539.4|6
1725296850000|2024-09-02 17:07:30|178683.3|178553.3|178680.1|178550.1|178683.8|178553.8|178680.1|178550.1|3
1725296860000|2024-09-02 17:07:40|178679|178549|178677.2|178547.2|178679|178549|178673.3|178543.3|5
1725296870000|2024-09-02 17:07:50|178678.3|178548.3|178679.1|178549.1|178679.1|178549.1|178673|178543|5
1725296880000|2024-09-02 17:08:00|178680.2|178550.2|178683.7|178553.7|178683.7|178553.7|178680.2|178550.2|2
1725296890000|2024-09-02 17:08:10|178683.1|178553.1|178683.6|178553.6|178683.6|178553.6|178683|178553|3
1725296900000|2024-09-02 17:08:20|178683.7|178553.7|178683.4|178553.4|178683.7|178553.7|178681.6|178551.6|9
1725296910000|2024-09-02 17:08:30|178679.8|178549.8|178679.1|178549.1|178679.9|178549.9|178678.3|178548.3|6
1725296920000|2024-09-02 17:08:40|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725296930000|2024-09-02 17:08:50|178680.8|178550.8|178684.4|178554.4|178684.4|178554.4|178680.8|178550.8|2
1725296950000|2024-09-02 17:09:10|178686.5|178556.5|178684.5|178554.5|178686.5|178556.5|178684.5|178554.5|2
1725296960000|2024-09-02 17:09:20|178682.7|178552.7|178679.7|178549.7|178683.5|178553.5|178679.7|178549.7|3
1725296990000|2024-09-02 17:09:50|178683.5|178553.5|178683.5|178553.5|178683.5|178553.5|178683.5|178553.5|1
1725297000000|2024-09-02 17:10:00|178682.3|178552.3|178684|178554|178684|178554|178682.3|178552.3|4
1725297010000|2024-09-02 17:10:10|178682.8|178552.8|178683.5|178553.5|178683.8|178553.8|178682.8|178552.8|5
1725297020000|2024-09-02 17:10:20|178683.4|178553.4|178679.6|178549.6|178683.4|178553.4|178679|178549|4
1725297040000|2024-09-02 17:10:40|178680.9|178550.9|178682.7|178552.7|178682.7|178552.7|178677.3|178547.3|13
1725297050000|2024-09-02 17:10:50|178683.3|178553.3|178683.3|178553.3|178683.3|178553.3|178680.8|178550.8|6
1725297060000|2024-09-02 17:11:00|178683.9|178553.9|178683.3|178553.3|178683.9|178553.9|178681.8|178551.8|7
1725297070000|2024-09-02 17:11:10|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725297090000|2024-09-02 17:11:30|178679.4|178549.4|178680|178550|178680|178550|178679.4|178549.4|2
1725297100000|2024-09-02 17:11:40|178683.2|178553.2|178683.3|178553.3|178683.9|178553.9|178681.5|178551.5|6
1725297130000|2024-09-02 17:12:10|178682|178552|178679.9|178549.9|178682.5|178552.5|178678.7|178548.7|8
1725297140000|2024-09-02 17:12:20|178679.3|178549.3|178679.4|178549.4|178679.4|178549.4|178679.3|178549.3|2
1725297150000|2024-09-02 17:12:30|178678.8|178548.8|178682.1|178552.1|178682.1|178552.1|178678.8|178548.8|2
1725297160000|2024-09-02 17:12:40|178682.2|178552.2|178683.6|178553.6|178683.6|178553.6|178681.6|178551.6|9
1725297170000|2024-09-02 17:12:50|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|1
1725297180000|2024-09-02 17:13:00|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|178679.9|178549.9|1
1725297190000|2024-09-02 17:13:10|178680.6|178550.6|178680.6|178550.6|178680.6|178550.6|178679.4|178549.4|8
1725297200000|2024-09-02 17:13:20|178679.8|178549.8|178680.5|178550.5|178680.7|178550.7|178679.4|178549.4|5
1725297210000|2024-09-02 17:13:30|178685.4|178555.4|178685.4|178555.4|178685.4|178555.4|178685.4|178555.4|1
1725297240000|2024-09-02 17:14:00|178685.7|178555.7|178680.6|178550.6|178685.8|178555.8|178680.6|178550.6|5
1725297260000|2024-09-02 17:14:20|178685.3|178555.3|178681.5|178551.5|178685.3|178555.3|178681.5|178551.5|4
1725297270000|2024-09-02 17:14:30|178682.8|178552.8|178688.4|178558.4|178688.9|178558.9|178679.4|178549.4|8
1725297280000|2024-09-02 17:14:40|178681|178551|178678|178548|178681|178551|178676.7|178546.7|4
1725297290000|2024-09-02 17:14:50|178676.5|178546.5|178677.8|178547.8|178684.2|178554.2|178676.5|178546.5|10
1725297300000|2024-09-02 17:15:00|178679.6|178549.6|178672.2|178542.2|178679.6|178549.6|178670.5|178540.5|5
1725297320000|2024-09-02 17:15:20|178677.2|178547.2|178678.2|178548.2|178678.3|178548.3|178675.6|178545.6|5
1725297330000|2024-09-02 17:15:30|178676.8|178546.8|178677.9|178547.9|178677.9|178547.9|178674.7|178544.7|9
1725297340000|2024-09-02 17:15:40|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|178676.8|178546.8|1
1725297350000|2024-09-02 17:15:50|178671.7|178541.7|178671|178541|178672.7|178542.7|178671|178541|3
1725297370000|2024-09-02 17:16:10|178669.6|178539.6|178681.1|178551.1|178681.7|178551.7|178669.6|178539.6|12
1725297380000|2024-09-02 17:16:20|178681.8|178551.8|178677.2|178547.2|178681.9|178551.9|178677.2|178547.2|14
1725297390000|2024-09-02 17:16:30|178676.1|178546.1|178677.9|178547.9|178680.9|178550.9|178674|178544|12
1725297400000|2024-09-02 17:16:40|178677|178547|178673.3|178543.3|178681.3|178551.3|178673.3|178543.3|19
1725297410000|2024-09-02 17:16:50|178670.3|178540.3|178672.7|178542.7|178677.7|178547.7|178670.3|178540.3|13
1725297420000|2024-09-02 17:17:00|178670.5|178540.5|178673.3|178543.3|178678.2|178548.2|178670.5|178540.5|10
1725297430000|2024-09-02 17:17:10|178678.1|178548.1|178679.8|178549.8|178682|178552|178673.7|178543.7|19
1725297440000|2024-09-02 17:17:20|178680.9|178550.9|178679.2|178549.2|178681|178551|178678.6|178548.6|5
1725297460000|2024-09-02 17:17:40|178674.9|178544.9|178674.9|178544.9|178674.9|178544.9|178674.9|178544.9|1
1725297470000|2024-09-02 17:17:50|178672.1|178542.1|178673.5|178543.5|178675.3|178545.3|178672.1|178542.1|6
1725297480000|2024-09-02 17:18:00|178671.5|178541.5|178678|178548|178678.3|178548.3|178669.1|178539.1|11
1725297490000|2024-09-02 17:18:10|178675.7|178545.7|178677.5|178547.5|178678.5|178548.5|178674.4|178544.4|13
1725297500000|2024-09-02 17:18:20|178675.8|178545.8|178677.7|178547.7|178678|178548|178675.8|178545.8|3
1725297510000|2024-09-02 17:18:30|178675.2|178545.2|178670.1|178540.1|178677.6|178547.6|178670.1|178540.1|7
1725297520000|2024-09-02 17:18:40|178672.1|178542.1|178669.4|178539.4|178673|178543|178668.4|178538.4|15
1725297530000|2024-09-02 17:18:50|178673.6|178543.6|178673|178543|178674.5|178544.5|178670.6|178540.6|8
1725297540000|2024-09-02 17:19:00|178671.4|178541.4|178674.7|178544.7|178677.9|178547.9|178667.7|178537.7|12
1725297550000|2024-09-02 17:19:10|178672.7|178542.7|178681.5|178551.5|178681.5|178551.5|178672.7|178542.7|10
1725297560000|2024-09-02 17:19:20|178679.8|178549.8|178680.5|178550.5|178681.2|178551.2|178679.6|178549.6|4
1725297570000|2024-09-02 17:19:30|178678.3|178548.3|178678.3|178548.3|178678.3|178548.3|178678.3|178548.3|1
1725297580000|2024-09-02 17:19:40|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|178678.4|178548.4|1
1725297590000|2024-09-02 17:19:50|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|1
1725297600000|2024-09-02 17:20:00|178681.9|178551.9|178683.4|178553.4|178683.4|178553.4|178677.6|178547.6|22
1725297610000|2024-09-02 17:20:10|178682.6|178552.6|178680.1|178550.1|178683.3|178553.3|178678.7|178548.7|28
1725297620000|2024-09-02 17:20:20|178681|178551|178684.6|178554.6|178687|178557|178678.3|178548.3|17
1725297630000|2024-09-02 17:20:30|178684.4|178554.4|178669.7|178539.7|178684.4|178554.4|178669.7|178539.7|12
1725297640000|2024-09-02 17:20:40|178670.3|178540.3|178680.2|178550.2|178680.7|178550.7|178670.3|178540.3|9
1725297650000|2024-09-02 17:20:50|178680.3|178550.3|178681.5|178551.5|178683.8|178553.8|178678.1|178548.1|9
1725297660000|2024-09-02 17:21:00|178679.5|178549.5|178678.7|178548.7|178679.8|178549.8|178677.9|178547.9|5
1725297670000|2024-09-02 17:21:10|178680.1|178550.1|178680.1|178550.1|178680.1|178550.1|178678.9|178548.9|4
1725297680000|2024-09-02 17:21:20|178672.1|178542.1|178673.3|178543.3|178675.9|178545.9|178672.1|178542.1|3
1725297690000|2024-09-02 17:21:30|178671.3|178541.3|178673.4|178543.4|178677.6|178547.6|178668.4|178538.4|16
1725297700000|2024-09-02 17:21:40|178670.6|178540.6|178682.9|178552.9|178682.9|178552.9|178670.6|178540.6|12
1725297710000|2024-09-02 17:21:50|178679.1|178549.1|178678.4|178548.4|178682.6|178552.6|178674.1|178544.1|8
1725297720000|2024-09-02 17:22:00|178678.7|178548.7|178680.9|178550.9|178682.1|178552.1|178676.2|178546.2|11
1725297730000|2024-09-02 17:22:10|178682.5|178552.5|178679.8|178549.8|178682.8|178552.8|178672.1|178542.1|11
1725297740000|2024-09-02 17:22:20|178674.6|178544.6|178672.1|178542.1|178680.6|178550.6|178671.5|178541.5|15
1725297750000|2024-09-02 17:22:30|178673.8|178543.8|178679.9|178549.9|178680.8|178550.8|178671|178541|20
1725297760000|2024-09-02 17:22:40|178683.4|178553.4|178678.7|178548.7|178684.1|178554.1|178674|178544|12
1725297770000|2024-09-02 17:22:50|178683.2|178553.2|178683.5|178553.5|178683.9|178553.9|178677.5|178547.5|14
1725297780000|2024-09-02 17:23:00|178682.8|178552.8|178679|178549|178683.6|178553.6|178675.8|178545.8|12
1725297790000|2024-09-02 17:23:10|178679.5|178549.5|178677.8|178547.8|178683.3|178553.3|178676.8|178546.8|16
1725297800000|2024-09-02 17:23:20|178674.3|178544.3|178673.4|178543.4|178683.6|178553.6|178669.4|178539.4|19
1725297810000|2024-09-02 17:23:30|178669.6|178539.6|178677|178547|178680|178550|178669.6|178539.6|14
1725297820000|2024-09-02 17:23:40|178674.4|178544.4|178672.1|178542.1|178682.9|178552.9|178669.6|178539.6|21
1725297830000|2024-09-02 17:23:50|178673.4|178543.4|178677.7|178547.7|178678.5|178548.5|178673.4|178543.4|6
1725297840000|2024-09-02 17:24:00|178678.3|178548.3|178680.6|178550.6|178680.6|178550.6|178675.4|178545.4|8
1725297850000|2024-09-02 17:24:10|178682.4|178552.4|178682.8|178552.8|178682.8|178552.8|178679.8|178549.8|4
1725297860000|2024-09-02 17:24:20|178679.4|178549.4|178673.2|178543.2|178679.4|178549.4|178673.2|178543.2|5
1725297870000|2024-09-02 17:24:30|178674.3|178544.3|178674.3|178544.3|178674.3|178544.3|178674.3|178544.3|1
1725297880000|2024-09-02 17:24:40|178671.4|178541.4|178679.2|178549.2|178679.2|178549.2|178666.3|178536.3|4
1725297890000|2024-09-02 17:24:50|178678.7|178548.7|178676.8|178546.8|178678.7|178548.7|178672.6|178542.6|15
1725297900000|2024-09-02 17:25:00|178676.9|178546.9|178678.9|178548.9|178679.3|178549.3|178674.6|178544.6|9
1725297910000|2024-09-02 17:25:10|178678.3|178548.3|178676.2|178546.2|178678.8|178548.8|178676.2|178546.2|7
1725297920000|2024-09-02 17:25:20|178671.2|178541.2|178677.1|178547.1|178680.3|178550.3|178668.4|178538.4|19
1725297930000|2024-09-02 17:25:30|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|1
1725297940000|2024-09-02 17:25:40|178682.2|178552.2|178677.8|178547.8|178682.2|178552.2|178677.8|178547.8|3
1725297950000|2024-09-02 17:25:50|178680.9|178550.9|178681.1|178551.1|178684|178554|178678.7|178548.7|9
1725297960000|2024-09-02 17:26:00|178679.8|178549.8|178682.9|178552.9|178683.6|178553.6|178679.8|178549.8|11
1725297970000|2024-09-02 17:26:10|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|178679.1|178549.1|1
1725297980000|2024-09-02 17:26:20|178678.6|178548.6|178674.3|178544.3|178680.6|178550.6|178674.3|178544.3|12
1725297990000|2024-09-02 17:26:30|178672.4|178542.4|178677|178547|178679|178549|178671.4|178541.4|12
1725298000000|2024-09-02 17:26:40|178676|178546|178678.9|178548.9|178678.9|178548.9|178676|178546|3
1725298010000|2024-09-02 17:26:50|178679.5|178549.5|178678.5|178548.5|178679.5|178549.5|178678.5|178548.5|2
1725298020000|2024-09-02 17:27:00|178679.7|178549.7|178674|178544|178680.3|178550.3|178674|178544|5
1725298030000|2024-09-02 17:27:10|178671.7|178541.7|178671.7|178541.7|178671.7|178541.7|178671.7|178541.7|1
1725298040000|2024-09-02 17:27:20|178671.4|178541.4|178672.2|178542.2|178674.6|178544.6|178671.3|178541.3|5
1725298050000|2024-09-02 17:27:30|178677.3|178547.3|178679.2|178549.2|178680.6|178550.6|178677.3|178547.3|9
1725298060000|2024-09-02 17:27:40|178681.3|178551.3|178678.9|178548.9|178681.3|178551.3|178678|178548|7
1725298080000|2024-09-02 17:28:00|178679|178549|178675.5|178545.5|178681.7|178551.7|178672.1|178542.1|12
1725298090000|2024-09-02 17:28:10|178676.7|178546.7|178673.7|178543.7|178676.7|178546.7|178673.7|178543.7|2
1725298100000|2024-09-02 17:28:20|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|178678.1|178548.1|1
1725298130000|2024-09-02 17:28:50|178675.5|178545.5|178675|178545|178680.4|178550.4|178672.3|178542.3|6
1725298140000|2024-09-02 17:29:00|178673.9|178543.9|178676.5|178546.5|178677.3|178547.3|178671.4|178541.4|14
1725298150000|2024-09-02 17:29:10|178672.7|178542.7|178677|178547|178678.2|178548.2|178672.2|178542.2|22
1725298160000|2024-09-02 17:29:20|178674.7|178544.7|178680.1|178550.1|178680.1|178550.1|178661.3|178531.3|7
1725298170000|2024-09-02 17:29:30|178678.7|178548.7|178679.3|178549.3|178681.2|178551.2|178674.5|178544.5|12
1725298180000|2024-09-02 17:29:40|178677.2|178547.2|178679.5|178549.5|178680.6|178550.6|178676.8|178546.8|6
1725298190000|2024-09-02 17:29:50|178675.6|178545.6|178713.5|178583.5|178713.5|178583.5|178670.6|178540.6|5
1725298210000|2024-09-02 17:30:10|178713.3|178583.3|178713.3|178583.3|178713.3|178583.3|178713.3|178583.3|1
1725298220000|2024-09-02 17:30:20|178698.3|178568.3|178703.9|178573.9|178703.9|178573.9|178698.3|178568.3|2
1725298230000|2024-09-02 17:30:30|178706.2|178576.2|178712.3|178582.3|178712.3|178582.3|178698|178568|7
1725298240000|2024-09-02 17:30:40|178712.1|178582.1|178672.9|178542.9|178712.1|178582.1|178664.9|178534.9|11
1725298250000|2024-09-02 17:30:50|178672.8|178542.8|178673.6|178543.6|178677.3|178547.3|178672.8|178542.8|6
1725298260000|2024-09-02 17:31:00|178660.5|178530.5|178665.3|178535.3|178665.3|178535.3|178659.7|178529.7|7
1725298270000|2024-09-02 17:31:10|178660.8|178530.8|178674.9|178544.9|178681.2|178551.2|178660.8|178530.8|9
1725298280000|2024-09-02 17:31:20|178667.7|178537.7|178670.1|178540.1|178675.2|178545.2|178667.7|178537.7|11
1725298290000|2024-09-02 17:31:30|178668.4|178538.4|178677|178547|178677.2|178547.2|178668.2|178538.2|15
1725298300000|2024-09-02 17:31:40|178675.1|178545.1|178685.4|178555.4|178685.4|178555.4|178670.7|178540.7|10
1725298310000|2024-09-02 17:31:50|178684.3|178554.3|178685|178555|178685|178555|178679.9|178549.9|12
1725298320000|2024-09-02 17:32:00|178684.8|178554.8|178681|178551|178684.8|178554.8|178678.9|178548.9|9
1725298330000|2024-09-02 17:32:10|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|1
1725298340000|2024-09-02 17:32:20|178675.3|178545.3|178679.7|178549.7|178680.9|178550.9|178675.3|178545.3|4
1725298350000|2024-09-02 17:32:30|178677.9|178547.9|178680.2|178550.2|178680.2|178550.2|178672|178542|11
1725298360000|2024-09-02 17:32:40|178680.8|178550.8|178677.6|178547.6|178680.9|178550.9|178673.8|178543.8|19
1725298370000|2024-09-02 17:32:50|178678.3|178548.3|178677.1|178547.1|178678.3|178548.3|178672.9|178542.9|9
1725298380000|2024-09-02 17:33:00|178677.8|178547.8|178669.6|178539.6|178678.5|178548.5|178669.6|178539.6|10
1725298390000|2024-09-02 17:33:10|178671.2|178541.2|178677.4|178547.4|178682.9|178552.9|178670.4|178540.4|12
1725298410000|2024-09-02 17:33:30|178678.3|178548.3|178663.7|178533.7|178681.9|178551.9|178663.7|178533.7|6
1725298420000|2024-09-02 17:33:40|178674.6|178544.6|178675.1|178545.1|178675.8|178545.8|178671.8|178541.8|10
1725298430000|2024-09-02 17:33:50|178671.4|178541.4|178680.9|178550.9|178682.6|178552.6|178670.3|178540.3|13
1725298440000|2024-09-02 17:34:00|178682.8|178552.8|178682|178552|178682.8|178552.8|178679.2|178549.2|5
1725298450000|2024-09-02 17:34:10|178677.5|178547.5|178677.6|178547.6|178678.6|178548.6|178677.5|178547.5|3
1725298460000|2024-09-02 17:34:20|178676.1|178546.1|178677.7|178547.7|178677.7|178547.7|178673.5|178543.5|5
1725298470000|2024-09-02 17:34:30|178681.9|178551.9|178681.1|178551.1|178681.9|178551.9|178675.9|178545.9|7
1725298480000|2024-09-02 17:34:40|178680.9|178550.9|178681.8|178551.8|178681.8|178551.8|178680.7|178550.7|3
1725298490000|2024-09-02 17:34:50|178680.7|178550.7|178677.8|178547.8|178681.3|178551.3|178677.8|178547.8|9
1725298500000|2024-09-02 17:35:00|178677.9|178547.9|178681.6|178551.6|178681.6|178551.6|178677.9|178547.9|2
1725298510000|2024-09-02 17:35:10|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|178677.4|178547.4|1
1725298520000|2024-09-02 17:35:20|178675.2|178545.2|178680.1|178550.1|178680.1|178550.1|178675.2|178545.2|2
1725298530000|2024-09-02 17:35:30|178681|178551|178679.5|178549.5|178683.3|178553.3|178676.3|178546.3|17
1725298540000|2024-09-02 17:35:40|178681.1|178551.1|178681.9|178551.9|178683.5|178553.5|178681.1|178551.1|10
1725298550000|2024-09-02 17:35:50|178681.7|178551.7|178681.5|178551.5|178681.7|178551.7|178681.5|178551.5|2
1725298560000|2024-09-02 17:36:00|178677|178547|178668.7|178538.7|178679.4|178549.4|178668.6|178538.6|17
1725298570000|2024-09-02 17:36:10|178668.9|178538.9|178668.9|178538.9|178668.9|178538.9|178668.9|178538.9|1
1725298580000|2024-09-02 17:36:20|178674.1|178544.1|178674.1|178544.1|178674.1|178544.1|178674.1|178544.1|1
1725298590000|2024-09-02 17:36:30|178674|178544|178677.5|178547.5|178679.5|178549.5|178674|178544|6
1725298600000|2024-09-02 17:36:40|178678.7|178548.7|178677.9|178547.9|178678.7|178548.7|178672.7|178542.7|13
1725298610000|2024-09-02 17:36:50|178673.9|178543.9|178669.5|178539.5|178674.5|178544.5|178669.5|178539.5|4
1725298630000|2024-09-02 17:37:10|178670|178540|178665.8|178535.8|178674.4|178544.4|178665.8|178535.8|10
1725298640000|2024-09-02 17:37:20|178674.6|178544.6|178673.1|178543.1|178674.6|178544.6|178671|178541|6
1725298660000|2024-09-02 17:37:40|178674|178544|178670.7|178540.7|178675.1|178545.1|178669.7|178539.7|4
1725298670000|2024-09-02 17:37:50|178664.6|178534.6|178665.7|178535.7|178669|178539|178662.8|178532.8|6
1725298680000|2024-09-02 17:38:00|178667.1|178537.1|178663.1|178533.1|178667.1|178537.1|178663.1|178533.1|2
1725298690000|2024-09-02 17:38:10|178665.9|178535.9|178672.1|178542.1|178673.9|178543.9|178664.7|178534.7|5
1725298700000|2024-09-02 17:38:20|178671|178541|178678.5|178548.5|178679.1|178549.1|178669|178539|18
1725298710000|2024-09-02 17:38:30|178679|178549|178677.6|178547.6|178679|178549|178677.6|178547.6|2
1725298720000|2024-09-02 17:38:40|178677.7|178547.7|178676.9|178546.9|178677.7|178547.7|178673.1|178543.1|8
1725298730000|2024-09-02 17:38:50|178674.7|178544.7|178674.7|178544.7|178674.7|178544.7|178674.7|178544.7|1
1725298740000|2024-09-02 17:39:00|178673|178543|178672.9|178542.9|178676.4|178546.4|178670.6|178540.6|18
1725298750000|2024-09-02 17:39:10|178678|178548|178679|178549|178679|178549|178678|178548|2
1725298760000|2024-09-02 17:39:20|178680.2|178550.2|178677.9|178547.9|178680.2|178550.2|178673.9|178543.9|10
1725298770000|2024-09-02 17:39:30|178679.7|178549.7|178677.5|178547.5|178680.1|178550.1|178673.3|178543.3|9
1725298780000|2024-09-02 17:39:40|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|1
1725298790000|2024-09-02 17:39:50|178672.3|178542.3|178672.3|178542.3|178672.3|178542.3|178672.3|178542.3|1
1725298800000|2024-09-02 17:40:00|178677.1|178547.1|178676.5|178546.5|178677.4|178547.4|178676.5|178546.5|3
1725298810000|2024-09-02 17:40:10|178677.3|178547.3|178677.3|178547.3|178677.3|178547.3|178677.3|178547.3|1
1725298830000|2024-09-02 17:40:30|178678.8|178548.8|178673.7|178543.7|178678.8|178548.8|178673.7|178543.7|3
1725298840000|2024-09-02 17:40:40|178672.2|178542.2|178670.4|178540.4|178673.4|178543.4|178669|178539|7
1725298860000|2024-09-02 17:41:00|178675.6|178545.6|178673.6|178543.6|178675.6|178545.6|178673.6|178543.6|2
1725298870000|2024-09-02 17:41:10|178672.3|178542.3|178673.8|178543.8|178673.8|178543.8|178672.2|178542.2|3
1725298880000|2024-09-02 17:41:20|178676|178546|178677.7|178547.7|178678.6|178548.6|178674.2|178544.2|6
1725298890000|2024-09-02 17:41:30|178673.3|178543.3|178672|178542|178676.2|178546.2|178670.5|178540.5|16
1725298900000|2024-09-02 17:41:40|178671|178541|178673.5|178543.5|178675.1|178545.1|178669|178539|12
1725298910000|2024-09-02 17:41:50|178677.9|178547.9|178678|178548|178678|178548|178677.9|178547.9|2
1725298930000|2024-09-02 17:42:10|178678.4|178548.4|178677.1|178547.1|178680.4|178550.4|178669.5|178539.5|18
1725298940000|2024-09-02 17:42:20|178678|178548|178673.5|178543.5|178678|178548|178673.5|178543.5|2
1725298960000|2024-09-02 17:42:40|178678.2|178548.2|178678.2|178548.2|178678.2|178548.2|178678.2|178548.2|1
1725298980000|2024-09-02 17:43:00|178677.1|178547.1|178675.5|178545.5|178680|178550|178675.5|178545.5|6
1725298990000|2024-09-02 17:43:10|178672.6|178542.6|178674.3|178544.3|178674.3|178544.3|178670.7|178540.7|6
1725299000000|2024-09-02 17:43:20|178668.3|178538.3|178668.5|178538.5|178668.5|178538.5|178659.8|178529.8|7
1725299010000|2024-09-02 17:43:30|178663.9|178533.9|178663.5|178533.5|178667.2|178537.2|178658.2|178528.2|12
1725299020000|2024-09-02 17:43:40|178661.4|178531.4|178668.1|178538.1|178674.4|178544.4|178661.1|178531.1|7
1725299030000|2024-09-02 17:43:50|178669.5|178539.5|178672.5|178542.5|178672.5|178542.5|178669.5|178539.5|7
1725299040000|2024-09-02 17:44:00|178673.9|178543.9|178671.7|178541.7|178674.2|178544.2|178667.7|178537.7|16
1725299050000|2024-09-02 17:44:10|178672|178542|178661.5|178531.5|178673.5|178543.5|178661.5|178531.5|9
1725299060000|2024-09-02 17:44:20|178663.7|178533.7|178668.8|178538.8|178671.3|178541.3|178663.7|178533.7|17
1725299070000|2024-09-02 17:44:30|178664.6|178534.6|178668.5|178538.5|178668.8|178538.8|178659.4|178529.4|20
1725299080000|2024-09-02 17:44:40|178669.8|178539.8|178673.5|178543.5|178673.6|178543.6|178668.7|178538.7|9
1725299090000|2024-09-02 17:44:50|178671.8|178541.8|178674.3|178544.3|178676.5|178546.5|178669.7|178539.7|10
1725299100000|2024-09-02 17:45:00|178675.3|178545.3|178676.6|178546.6|178679.2|178549.2|178668|178538|17
1725299110000|2024-09-02 17:45:10|178672.3|178542.3|178673.4|178543.4|178673.4|178543.4|178672.3|178542.3|2
1725299120000|2024-09-02 17:45:20|178670.8|178540.8|178675.1|178545.1|178675.1|178545.1|178666.3|178536.3|7
1725299130000|2024-09-02 17:45:30|178669.2|178539.2|178674.5|178544.5|178676.7|178546.7|178664.9|178534.9|15
1725299140000|2024-09-02 17:45:40|178675.7|178545.7|178679|178549|178681.5|178551.5|178675.7|178545.7|6
1725299160000|2024-09-02 17:46:00|178673.9|178543.9|178681.8|178551.8|178681.8|178551.8|178673.4|178543.4|8
1725299170000|2024-09-02 17:46:10|178671.2|178541.2|178669.9|178539.9|178673.5|178543.5|178669.2|178539.2|8
1725299180000|2024-09-02 17:46:20|178673.5|178543.5|178678.4|178548.4|178678.4|178548.4|178673.5|178543.5|2
1725299210000|2024-09-02 17:46:50|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725299220000|2024-09-02 17:47:00|178673.9|178543.9|178675.7|178545.7|178676.1|178546.1|178665.5|178535.5|18
1725299230000|2024-09-02 17:47:10|178676.4|178546.4|178673.2|178543.2|178676.8|178546.8|178667.3|178537.3|12
1725299240000|2024-09-02 17:47:20|178670.8|178540.8|178676.2|178546.2|178677|178547|178667.9|178537.9|15
1725299250000|2024-09-02 17:47:30|178678.4|178548.4|178677.1|178547.1|178681.6|178551.6|178670.8|178540.8|10
1725299260000|2024-09-02 17:47:40|178674.1|178544.1|178678.1|178548.1|178680.7|178550.7|178673.3|178543.3|17
1725299270000|2024-09-02 17:47:50|178679.8|178549.8|178666.6|178536.6|178680.6|178550.6|178664.2|178534.2|14
1725299280000|2024-09-02 17:48:00|178663.4|178533.4|178670.1|178540.1|178670.2|178540.2|178663.4|178533.4|6
1725299290000|2024-09-02 17:48:10|178666.3|178536.3|178680.2|178550.2|178680.2|178550.2|178662.3|178532.3|14
1725299300000|2024-09-02 17:48:20|178678.9|178548.9|178675.4|178545.4|178680.8|178550.8|178673.6|178543.6|23
1725299310000|2024-09-02 17:48:30|178675|178545|178680.2|178550.2|178680.9|178550.9|178672.9|178542.9|8
1725299320000|2024-09-02 17:48:40|178679.5|178549.5|178676|178546|178681.1|178551.1|178675.2|178545.2|18
1725299330000|2024-09-02 17:48:50|178670.3|178540.3|178676.1|178546.1|178676.4|178546.4|178666.8|178536.8|12
1725299340000|2024-09-02 17:49:00|178675.6|178545.6|178675.9|178545.9|178676.3|178546.3|178669.4|178539.4|7
1725299350000|2024-09-02 17:49:10|178674.7|178544.7|178674.2|178544.2|178676.4|178546.4|178669.9|178539.9|7
1725299360000|2024-09-02 17:49:20|178678.7|178548.7|178674.6|178544.6|178680.1|178550.1|178673|178543|17
1725299370000|2024-09-02 17:49:30|178673.5|178543.5|178674.7|178544.7|178680|178550|178670.8|178540.8|13
1725299380000|2024-09-02 17:49:40|178675.6|178545.6|178670.5|178540.5|178677.8|178547.8|178664.5|178534.5|11
1725299390000|2024-09-02 17:49:50|178666.6|178536.6|178675.2|178545.2|178675.8|178545.8|178666.6|178536.6|6
1725299400000|2024-09-02 17:50:00|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725299410000|2024-09-02 17:50:10|178674.1|178544.1|178680.6|178550.6|178681.2|178551.2|178669.7|178539.7|19
1725299420000|2024-09-02 17:50:20|178678.4|178548.4|178673.9|178543.9|178680.5|178550.5|178673.9|178543.9|12
1725299430000|2024-09-02 17:50:30|178673.6|178543.6|178678.1|178548.1|178679.8|178549.8|178667.1|178537.1|10
1725299440000|2024-09-02 17:50:40|178673.1|178543.1|178675.2|178545.2|178675.2|178545.2|178666.4|178536.4|14
1725299450000|2024-09-02 17:50:50|178673.6|178543.6|178680.1|178550.1|178680.1|178550.1|178664.6|178534.6|15
1725299460000|2024-09-02 17:51:00|178678.6|178548.6|178682.3|178552.3|178682.6|178552.6|178676.7|178546.7|15
1725299470000|2024-09-02 17:51:10|178681.7|178551.7|178682.9|178552.9|178682.9|178552.9|178675.2|178545.2|15
1725299480000|2024-09-02 17:51:20|178681.8|178551.8|178674.2|178544.2|178682.4|178552.4|178674.2|178544.2|4
1725299490000|2024-09-02 17:51:30|178674.3|178544.3|178671.7|178541.7|178676.6|178546.6|178668.5|178538.5|9
1725299500000|2024-09-02 17:51:40|178670.9|178540.9|178668.3|178538.3|178675.6|178545.6|178664.3|178534.3|18
1725299510000|2024-09-02 17:51:50|178664.7|178534.7|178678.8|178548.8|178679.6|178549.6|178664.7|178534.7|6
1725299520000|2024-09-02 17:52:00|178678.9|178548.9|178677.4|178547.4|178678.9|178548.9|178677.4|178547.4|3
1725299530000|2024-09-02 17:52:10|178678.3|178548.3|178679.9|178549.9|178683.3|178553.3|178677.5|178547.5|17
1725299540000|2024-09-02 17:52:20|178678.2|178548.2|178675.4|178545.4|178684.1|178554.1|178665.9|178535.9|15
1725299550000|2024-09-02 17:52:30|178671.1|178541.1|178675|178545|178675.6|178545.6|178663.6|178533.6|13
1725299560000|2024-09-02 17:52:40|178673.3|178543.3|178679.5|178549.5|178679.5|178549.5|178672.7|178542.7|4
1725299570000|2024-09-02 17:52:50|178677.8|178547.8|178677.3|178547.3|178679.4|178549.4|178676|178546|8
1725299580000|2024-09-02 17:53:00|178676.5|178546.5|178676.6|178546.6|178678.1|178548.1|178676.5|178546.5|3
1725299590000|2024-09-02 17:53:10|178675|178545|178663.3|178533.3|178677.1|178547.1|178663.3|178533.3|8
1725299600000|2024-09-02 17:53:20|178665.8|178535.8|178666.4|178536.4|178667.5|178537.5|178662.9|178532.9|7
1725299610000|2024-09-02 17:53:30|178661.7|178531.7|178673.6|178543.6|178673.6|178543.6|178658.1|178528.1|8
1725299620000|2024-09-02 17:53:40|178673.4|178543.4|178673|178543|178673.4|178543.4|178673|178543|2
1725299630000|2024-09-02 17:53:50|178672.2|178542.2|178674.3|178544.3|178674.3|178544.3|178672.2|178542.2|4
1725299640000|2024-09-02 17:54:00|178674|178544|178674|178544|178674|178544|178674|178544|1
1725299650000|2024-09-02 17:54:10|178663.9|178533.9|178663.1|178533.1|178663.9|178533.9|178661|178531|6
1725299660000|2024-09-02 17:54:20|178665|178535|178663.9|178533.9|178665|178535|178662.2|178532.2|6
1725299670000|2024-09-02 17:54:30|178662.4|178532.4|178674.5|178544.5|178674.5|178544.5|178662.4|178532.4|14
1725299680000|2024-09-02 17:54:40|178673.7|178543.7|178674.6|178544.6|178675.6|178545.6|178673.7|178543.7|4
1725299690000|2024-09-02 17:54:50|178675.5|178545.5|178673.8|178543.8|178675.5|178545.5|178673.8|178543.8|3
1725299700000|2024-09-02 17:55:00|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|1
1725299710000|2024-09-02 17:55:10|178661.9|178531.9|178662.7|178532.7|178664.6|178534.6|178661.9|178531.9|6
1725299720000|2024-09-02 17:55:20|178664.8|178534.8|178664.9|178534.9|178667.8|178537.8|178663.1|178533.1|8
1725299730000|2024-09-02 17:55:30|178663.3|178533.3|178674.9|178544.9|178677.4|178547.4|178663.3|178533.3|12
1725299740000|2024-09-02 17:55:40|178675|178545|178674.9|178544.9|178677.4|178547.4|178673.8|178543.8|8
1725299750000|2024-09-02 17:55:50|178688.1|178558.1|178677.4|178547.4|178688.1|178558.1|178676.8|178546.8|9
1725299770000|2024-09-02 17:56:10|178678.4|178548.4|178679.2|178549.2|178682.1|178552.1|178677.4|178547.4|9
1725299780000|2024-09-02 17:56:20|178680.9|178550.9|178668.7|178538.7|178681.8|178551.8|178666.9|178536.9|5
1725299790000|2024-09-02 17:56:30|178667|178537|178667|178537|178667|178537|178667|178537|1
1725299800000|2024-09-02 17:56:40|178669|178539|178667.9|178537.9|178669.6|178539.6|178667.7|178537.7|4
1725299810000|2024-09-02 17:56:50|178668.9|178538.9|178646.8|178516.8|178679.6|178549.6|178646.8|178516.8|8
1725299820000|2024-09-02 17:57:00|178646.9|178516.9|178646.9|178516.9|178646.9|178516.9|178646.9|178516.9|1
1725299840000|2024-09-02 17:57:20|178643.5|178513.5|178643.5|178513.5|178643.5|178513.5|178643.5|178513.5|1
1725299860000|2024-09-02 17:57:40|178642.9|178512.9|178642.9|178512.9|178642.9|178512.9|178642.9|178512.9|1
1725299870000|2024-09-02 17:57:50|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|1
1725299880000|2024-09-02 17:58:00|178616.1|178486.1|178609.9|178479.9|178616.1|178486.1|178609.9|178479.9|3
1725299890000|2024-09-02 17:58:10|178611.4|178481.4|178610.5|178480.5|178612|178482|178610.5|178480.5|6
1725299900000|2024-09-02 17:58:20|178609.2|178479.2|178609.2|178479.2|178610|178480|178609.2|178479.2|3
1725299910000|2024-09-02 17:58:30|178608.5|178478.5|178603.3|178473.3|178611.2|178481.2|178603.3|178473.3|5
1725299920000|2024-09-02 17:58:40|178601.8|178471.8|178595.6|178465.6|178602.9|178472.9|178593.3|178463.3|8
1725299950000|2024-09-02 17:59:10|178590.8|178460.8|178586.7|178456.7|178592.4|178462.4|178586.2|178456.2|5
1725299960000|2024-09-02 17:59:20|178586.5|178456.5|178585.3|178455.3|178586.5|178456.5|178585.3|178455.3|4
1725299970000|2024-09-02 17:59:30|178585.6|178455.6|178592.1|178462.1|178592.1|178462.1|178585.6|178455.6|2
1725299980000|2024-09-02 17:59:40|178591.8|178461.8|178581.3|178451.3|178591.8|178461.8|178581.3|178451.3|3
1725299990000|2024-09-02 17:59:50|178584.1|178454.1|178592.4|178462.4|178592.4|178462.4|178582.1|178452.1|5
1725300000000|2024-09-02 18:00:00|178592.2|178462.2|178591.9|178461.9|178592.2|178462.2|178591.9|178461.9|2
1725300010000|2024-09-02 18:00:10|178582.7|178452.7|178593.4|178463.4|178593.4|178463.4|178582.6|178452.6|6
1725300030000|2024-09-02 18:00:30|178593.2|178463.2|178593|178463|178593.2|178463.2|178593|178463|2
1725300040000|2024-09-02 18:00:40|178592.9|178462.9|178592.2|178462.2|178592.9|178462.9|178582.5|178452.5|4
1725300050000|2024-09-02 18:00:50|178591.4|178461.4|178591.4|178461.4|178591.4|178461.4|178591.4|178461.4|1
1725300060000|2024-09-02 18:01:00|178591.3|178461.3|178592.3|178462.3|178592.5|178462.5|178591.3|178461.3|4
1725300070000|2024-09-02 18:01:10|178592.1|178462.1|178592.1|178462.1|178592.1|178462.1|178592.1|178462.1|1
1725300090000|2024-09-02 18:01:30|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|178591.3|178461.3|1
1725300100000|2024-09-02 18:01:40|178560.6|178430.6|178560.6|178430.6|178560.6|178430.6|178560.6|178430.6|1
1725300120000|2024-09-02 18:02:00|178581.3|178451.3|178574|178444|178581.3|178451.3|178574|178444|2
1725300130000|2024-09-02 18:02:10|178581.3|178451.3|178582.8|178452.8|178592.2|178462.2|178580.6|178450.6|5
1725300140000|2024-09-02 18:02:20|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1725300150000|2024-09-02 18:02:30|178564.8|178434.8|178564.8|178434.8|178564.8|178434.8|178564.8|178434.8|1
1725300160000|2024-09-02 18:02:40|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|178559.7|178429.7|1
1725300170000|2024-09-02 18:02:50|178556.6|178426.6|178536.5|178406.5|178556.6|178426.6|178536.3|178406.3|4
1725300180000|2024-09-02 18:03:00|178532.6|178402.6|178532.6|178402.6|178532.6|178402.6|178532.6|178402.6|1
1725300200000|2024-09-02 18:03:20|178528.4|178398.4|178516.3|178386.3|178528.4|178398.4|178516.3|178386.3|2
1725300220000|2024-09-02 18:03:40|178528.3|178398.3|178528.3|178398.3|178528.3|178398.3|178528.3|178398.3|1
1725300240000|2024-09-02 18:04:00|178534.4|178404.4|178534.4|178404.4|178534.4|178404.4|178534.4|178404.4|1
1725300250000|2024-09-02 18:04:10|178533.3|178403.3|178517.2|178387.2|178533.3|178403.3|178517.2|178387.2|4
1725300280000|2024-09-02 18:04:40|178516.5|178386.5|178516.5|178386.5|178516.5|178386.5|178516.5|178386.5|1
1725300290000|2024-09-02 18:04:50|178494.4|178364.4|178516.5|178386.5|178516.5|178386.5|178494.4|178364.4|2
1725300310000|2024-09-02 18:05:10|178515.9|178385.9|178515.9|178385.9|178515.9|178385.9|178515.9|178385.9|1
1725300320000|2024-09-02 18:05:20|178501|178371|178501|178371|178501|178371|178501|178371|1
1725300340000|2024-09-02 18:05:40|178494.5|178364.5|178494.6|178364.6|178494.6|178364.6|178494.5|178364.5|2
1725300360000|2024-09-02 18:06:00|178502.1|178372.1|178502.1|178372.1|178502.1|178372.1|178502.1|178372.1|1
1725300370000|2024-09-02 18:06:10|178494.6|178364.6|178494.6|178364.6|178494.6|178364.6|178494.6|178364.6|1
1725300380000|2024-09-02 18:06:20|178494.7|178364.7|178494.7|178364.7|178494.7|178364.7|178494.7|178364.7|1
1725300390000|2024-09-02 18:06:30|178516.6|178386.6|178516.6|178386.6|178516.6|178386.6|178516.6|178386.6|1
1725300400000|2024-09-02 18:06:40|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|1
1725300420000|2024-09-02 18:07:00|178513.1|178383.1|178513.1|178383.1|178513.1|178383.1|178513.1|178383.1|1
1725300450000|2024-09-02 18:07:30|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|178523.8|178393.8|1
1725300460000|2024-09-02 18:07:40|178496.3|178406.3|178496.3|178406.3|178496.3|178406.3|178496.3|178406.3|1
1725300470000|2024-09-02 18:07:50|178503.8|178413.8|178522.4|178392.4|178522.4|178413.8|178503.8|178379.2|6
1725300480000|2024-09-02 18:08:00|178522.7|178392.7|178515.6|178385.6|178522.7|178392.7|178515.6|178385.6|2
1725300490000|2024-09-02 18:08:10|178515.7|178385.7|178515.7|178385.7|178515.7|178385.7|178515.7|178385.7|1
1725300500000|2024-09-02 18:08:20|178515.8|178385.8|178515.8|178385.8|178515.8|178385.8|178515.8|178385.8|1
1725300510000|2024-09-02 18:08:30|178522.7|178392.7|178493.1|178403.1|178522.7|178403.1|178493.1|178392.7|2
1725300530000|2024-09-02 18:08:50|178489.9|178359.9|178511.5|178381.5|178511.5|178381.5|178489.9|178359.9|2
1725300540000|2024-09-02 18:09:00|178512.2|178382.2|178512.4|178382.4|178512.4|178382.4|178512.2|178382.2|2
1725300560000|2024-09-02 18:09:20|178512.3|178382.3|178503.6|178373.6|178512.3|178382.3|178503.6|178373.6|2
1725300580000|2024-09-02 18:09:40|178492.3|178362.3|178492.3|178362.3|178492.3|178362.3|178492.3|178362.3|1
1725300610000|2024-09-02 18:10:10|178492.4|178362.4|178492.4|178362.4|178492.4|178362.4|178492.4|178362.4|1
1725300620000|2024-09-02 18:10:20|178492.8|178362.8|178492.8|178362.8|178492.8|178362.8|178492.8|178362.8|1
1725300640000|2024-09-02 18:10:40|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|1
1725300650000|2024-09-02 18:10:50|178502.5|178372.5|178502.5|178372.5|178502.5|178372.5|178502.5|178372.5|1
1725300660000|2024-09-02 18:11:00|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|1
1725300670000|2024-09-02 18:11:10|178495.5|178365.5|178495.5|178365.5|178495.5|178365.5|178495.5|178365.5|1
1725300690000|2024-09-02 18:11:30|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|178502.6|178372.6|1
1725300710000|2024-09-02 18:11:50|178500.7|178370.7|178500.7|178370.7|178500.7|178370.7|178500.7|178370.7|1
1725300720000|2024-09-02 18:12:00|178501|178371|178493.3|178363.3|178501|178371|178493.3|178363.3|3
1725300730000|2024-09-02 18:12:10|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|178494.8|178364.8|1
1725300750000|2024-09-02 18:12:30|178502.4|178372.4|178502.4|178372.4|178502.4|178372.4|178502.4|178372.4|1
1725300760000|2024-09-02 18:12:40|178502.2|178372.2|178495.3|178365.3|178502.2|178372.2|178495.3|178365.3|2
1725300780000|2024-09-02 18:13:00|178493.6|178363.6|178493.6|178363.6|178493.6|178363.6|178493.6|178363.6|1
1725300800000|2024-09-02 18:13:20|178491.9|178361.9|178491.9|178361.9|178491.9|178361.9|178491.9|178361.9|1
1725300830000|2024-09-02 18:13:50|178494|178364|178494|178364|178494|178364|178494|178364|1
1725300860000|2024-09-02 18:14:20|178502.8|178372.8|178502.8|178372.8|178502.8|178372.8|178502.8|178372.8|1
1725300870000|2024-09-02 18:14:30|178491.5|178361.5|178491.5|178361.5|178491.5|178361.5|178491.5|178361.5|1
1725300880000|2024-09-02 18:14:40|178502.8|178372.8|178502.9|178372.9|178502.9|178372.9|178502.8|178372.8|2
1725300890000|2024-09-02 18:14:50|178493.7|178363.7|178493.7|178363.7|178493.7|178363.7|178493.7|178363.7|1
1725300900000|2024-09-02 18:15:00|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|1
1725300910000|2024-09-02 18:15:10|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|1
1725300920000|2024-09-02 18:15:20|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|1
1725300950000|2024-09-02 18:15:50|178522.8|178392.8|178522.8|178392.8|178522.8|178392.8|178522.8|178392.8|1
1725300970000|2024-09-02 18:16:10|178512.7|178382.7|178512.7|178382.7|178512.7|178382.7|178512.7|178382.7|1
1725300980000|2024-09-02 18:16:20|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|178492.7|178362.7|1
1725301000000|2024-09-02 18:16:40|178492.8|178362.8|178493|178363|178496.1|178366.1|178492.8|178362.8|3
1725301080000|2024-09-02 18:18:00|178492.8|178362.8|178492.9|178362.9|178492.9|178362.9|178492.8|178362.8|2
1725301090000|2024-09-02 18:18:10|178493.2|178363.2|178493.2|178363.2|178493.2|178363.2|178493.2|178363.2|1
1725301100000|2024-09-02 18:18:20|178492.4|178362.4|178492.3|178362.3|178492.4|178362.4|178492.3|178362.3|2
1725301120000|2024-09-02 18:18:40|178488.4|178358.4|178522.9|178392.9|178522.9|178392.9|178488.4|178358.4|3
1725301130000|2024-09-02 18:18:50|178522.6|178392.6|178511.4|178381.4|178522.6|178392.6|178511.4|178381.4|3
1725301140000|2024-09-02 18:19:00|178511.5|178381.5|178514.1|178384.1|178514.2|178384.2|178511.5|178381.5|3
1725301150000|2024-09-02 18:19:10|178514.6|178384.6|178514.6|178384.6|178514.7|178384.7|178514.6|178384.6|3
1725301160000|2024-09-02 18:19:20|178514.7|178384.7|178522.5|178392.5|178522.5|178392.5|178514.6|178384.6|3
1725301190000|2024-09-02 18:19:50|178515.1|178385.1|178515.1|178385.1|178515.1|178385.1|178515.1|178385.1|1
1725301200000|2024-09-02 18:20:00|178512.6|178382.6|178512.6|178382.6|178512.6|178382.6|178512.6|178382.6|1
1725301210000|2024-09-02 18:20:10|178492|178362|178456.3|178326.3|178492|178362|178456|178326|5
1725301220000|2024-09-02 18:20:20|178457.8|178327.8|178464.7|178334.7|178464.7|178334.7|178457.8|178327.8|2
1725301230000|2024-09-02 18:20:30|178463.5|178333.5|178463.5|178333.5|178463.5|178333.5|178463.5|178333.5|1
1725301240000|2024-09-02 18:20:40|178459.8|178329.8|178459.8|178329.8|178459.8|178329.8|178459.8|178329.8|1
1725301250000|2024-09-02 18:20:50|178462.3|178332.3|178463.7|178333.7|178463.7|178333.7|178462.3|178332.3|2
1725301260000|2024-09-02 18:21:00|178462.2|178332.2|178459.8|178329.8|178462.2|178332.2|178459.8|178329.8|2
1725301270000|2024-09-02 18:21:10|178463.7|178333.7|178466|178336|178466|178336|178463.7|178333.7|2
1725301280000|2024-09-02 18:21:20|178464.7|178334.7|178464.7|178334.7|178464.7|178334.7|178464.7|178334.7|1
1725301290000|2024-09-02 18:21:30|178463.9|178333.9|178465.6|178335.6|178465.6|178335.6|178463.9|178333.9|3
1725301300000|2024-09-02 18:21:40|178462.3|178332.3|178462.3|178332.3|178462.3|178332.3|178462.3|178332.3|1
1725301320000|2024-09-02 18:22:00|178460.4|178330.4|178463.4|178333.4|178464.3|178334.3|178460.4|178330.4|3
1725301340000|2024-09-02 18:22:20|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|178464.3|178334.3|1
1725301350000|2024-09-02 18:22:30|178460.5|178330.5|178460.5|178330.5|178460.5|178330.5|178460.5|178330.5|1
1725301370000|2024-09-02 18:22:50|178461.8|178331.8|178460.7|178330.7|178461.8|178331.8|178460.7|178330.7|2
1725301380000|2024-09-02 18:23:00|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|178464.1|178334.1|1
1725301390000|2024-09-02 18:23:10|178465|178335|178464|178334|178465|178335|178464|178334|2
1725301400000|2024-09-02 18:23:20|178457.2|178327.2|178449.3|178319.3|178457.2|178327.2|178449.3|178319.3|2
1725301420000|2024-09-02 18:23:40|178449.2|178319.2|178449.2|178319.2|178449.2|178319.2|178449.2|178319.2|1
1725301440000|2024-09-02 18:24:00|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|1
1725301460000|2024-09-02 18:24:20|178450.8|178320.8|178450.8|178320.8|178450.8|178320.8|178450.8|178320.8|1
1725301490000|2024-09-02 18:24:50|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|178446.5|178316.5|1
1725301500000|2024-09-02 18:25:00|178430.9|178300.9|178446.5|178316.5|178446.5|178316.5|178430.9|178300.9|2
1725301510000|2024-09-02 18:25:10|178451|178321|178451|178321|178451|178321|178451|178321|1
1725301520000|2024-09-02 18:25:20|178448.1|178318.1|178438.4|178308.4|178448.1|178318.1|178436.2|178306.2|5
1725301550000|2024-09-02 18:25:50|178440.5|178310.5|178434.8|178304.8|178440.5|178310.5|178434.8|178304.8|5
1725301560000|2024-09-02 18:26:00|178437.7|178307.7|178434.8|178304.8|178437.7|178307.7|178434.8|178304.8|4
1725301570000|2024-09-02 18:26:10|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|1
1725301610000|2024-09-02 18:26:50|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|1
1725301630000|2024-09-02 18:27:10|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|178438.3|178308.3|1
1725301660000|2024-09-02 18:27:40|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|178434.8|178304.8|1
1725301670000|2024-09-02 18:27:50|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|1
1725301680000|2024-09-02 18:28:00|178437|178307|178437|178307|178437|178307|178437|178307|1
1725301720000|2024-09-02 18:28:40|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|178433.2|178303.2|1
1725301730000|2024-09-02 18:28:50|178432.9|178302.9|178428.5|178298.5|178432.9|178302.9|178424.5|178294.5|5
1725301760000|2024-09-02 18:29:20|178425.9|178295.9|178423.1|178293.1|178425.9|178295.9|178423.1|178293.1|2
1725301770000|2024-09-02 18:29:30|178408.4|178278.4|178408.4|178278.4|178408.4|178278.4|178408.4|178278.4|1
1725301780000|2024-09-02 18:29:40|178416.4|178286.4|178416.4|178286.4|178416.4|178286.4|178416.4|178286.4|1
1725301800000|2024-09-02 18:30:00|178418.5|178288.5|178422.2|178292.2|178422.2|178292.2|178418.5|178288.5|3
1725301810000|2024-09-02 18:30:10|178419.9|178289.9|178419.9|178289.9|178419.9|178289.9|178419.9|178289.9|1
1725301820000|2024-09-02 18:30:20|178413.8|178283.8|178413.8|178283.8|178413.8|178283.8|178413.8|178283.8|1
1725301840000|2024-09-02 18:30:40|178421.3|178291.3|178421.3|178291.3|178421.3|178291.3|178421.3|178291.3|1
1725301860000|2024-09-02 18:31:00|178420.6|178290.6|178427.1|178297.1|178427.1|178297.1|178418.6|178288.6|3
1725301870000|2024-09-02 18:31:10|178424|178294|178424|178294|178424|178294|178424|178294|1
1725301890000|2024-09-02 18:31:30|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|1
1725301900000|2024-09-02 18:31:40|178417.5|178287.5|178417.5|178287.5|178417.5|178287.5|178417.5|178287.5|1
1725301930000|2024-09-02 18:32:10|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|1
1725301950000|2024-09-02 18:32:30|178417.6|178287.6|178417.6|178287.6|178417.6|178287.6|178417.6|178287.6|1
1725301970000|2024-09-02 18:32:50|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|178426.3|178296.3|1
1725301980000|2024-09-02 18:33:00|178424|178294|178424|178294|178424|178294|178424|178294|1
1725302000000|2024-09-02 18:33:20|178427.1|178297.1|178427.1|178297.1|178427.1|178297.1|178427.1|178297.1|1
1725302030000|2024-09-02 18:33:50|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|1
1725302040000|2024-09-02 18:34:00|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|178409.7|178279.7|1
1725302060000|2024-09-02 18:34:20|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|178418.7|178288.7|1
1725302090000|2024-09-02 18:34:50|178424|178294|178424|178294|178424|178294|178424|178294|1
1725302110000|2024-09-02 18:35:10|178426.2|178296.2|178426.2|178296.2|178426.2|178296.2|178426.2|178296.2|1
1725302130000|2024-09-02 18:35:30|178417.4|178287.4|178417.4|178287.4|178417.4|178287.4|178417.4|178287.4|1
1725302150000|2024-09-02 18:35:50|178409.7|178279.7|178424.2|178294.2|178424.2|178294.2|178409.7|178279.7|3
1725302170000|2024-09-02 18:36:10|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|1
1725302200000|2024-09-02 18:36:40|178424.2|178294.2|178424.2|178294.2|178424.2|178294.2|178424.2|178294.2|1
1725302220000|2024-09-02 18:37:00|178426.4|178296.4|178426.4|178296.4|178426.4|178296.4|178426.4|178296.4|1
1725302240000|2024-09-02 18:37:20|178417.7|178287.7|178417.7|178287.7|178417.7|178287.7|178417.7|178287.7|1
1725302260000|2024-09-02 18:37:40|178410.1|178280.1|178410.1|178280.1|178410.1|178280.1|178410.1|178280.1|1
1725302270000|2024-09-02 18:37:50|178408.9|178278.9|178423.5|178293.5|178423.5|178293.5|178408.9|178278.9|2
1725302280000|2024-09-02 18:38:00|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|1
1725302320000|2024-09-02 18:38:40|178423.5|178293.5|178423.5|178293.5|178423.5|178293.5|178423.5|178293.5|1
1725302330000|2024-09-02 18:38:50|178419.3|178289.3|178419.3|178289.3|178419.3|178289.3|178419.3|178289.3|1
1725302340000|2024-09-02 18:39:00|178419.7|178289.7|178427.9|178297.9|178427.9|178297.9|178419.7|178289.7|2
1725302370000|2024-09-02 18:39:30|178423.9|178293.9|178423.9|178293.9|178423.9|178293.9|178423.9|178293.9|1
1725302390000|2024-09-02 18:39:50|178428|178298|178428.2|178298.2|178428.2|178298.2|178428|178298|2
1725302420000|2024-09-02 18:40:20|178410|178280|178410|178280|178410|178280|178410|178280|1
1725302440000|2024-09-02 18:40:40|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|1
1725302480000|2024-09-02 18:41:20|178410|178280|178410|178280|178410|178280|178410|178280|1
1725302500000|2024-09-02 18:41:40|178420.1|178290.1|178428.2|178298.2|178428.2|178298.2|178420.1|178290.1|2
1725302530000|2024-09-02 18:42:10|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725302550000|2024-09-02 18:42:30|178410|178280|178420.1|178290.1|178420.1|178290.1|178410|178280|2
1725302590000|2024-09-02 18:43:10|178410|178280|178410|178280|178410|178280|178410|178280|1
1725302610000|2024-09-02 18:43:30|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|178420.1|178290.1|1
1725302620000|2024-09-02 18:43:40|178419.5|178289.5|178419.5|178289.5|178419.5|178289.5|178419.5|178289.5|1
1725302640000|2024-09-02 18:44:00|178409|178279|178409|178279|178409|178279|178409|178279|1
1725302650000|2024-09-02 18:44:10|178409.1|178279.1|178409.1|178279.1|178409.1|178279.1|178409.1|178279.1|1
1725302660000|2024-09-02 18:44:20|178409|178279|178419.5|178289.5|178419.5|178289.5|178409|178279|2
1725302700000|2024-09-02 18:45:00|178409|178279|178408.8|178278.8|178409|178279|178408.8|178278.8|2
1725302710000|2024-09-02 18:45:10|178409.9|178279.9|178424.1|178294.1|178424.1|178294.1|178409.9|178279.9|2
1725302720000|2024-09-02 18:45:20|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|1
1725302750000|2024-09-02 18:45:50|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725302760000|2024-09-02 18:46:00|178409.9|178279.9|178409.9|178279.9|178409.9|178279.9|178409.9|178279.9|1
1725302770000|2024-09-02 18:46:10|178420.2|178290.2|178420.2|178290.2|178420.2|178290.2|178420.2|178290.2|1
1725302790000|2024-09-02 18:46:30|178420.3|178290.3|178429|178299|178429|178299|178420.3|178290.3|5
1725302800000|2024-09-02 18:46:40|178425|178295|178425|178295|178425|178295|178425|178295|1
1725302830000|2024-09-02 18:47:10|178411.3|178281.3|178421.2|178291.2|178421.2|178291.2|178411.3|178281.3|2
1725302860000|2024-09-02 18:47:40|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|1
1725302870000|2024-09-02 18:47:50|178425|178295|178425.3|178295.3|178425.3|178295.3|178425|178295|2
1725302880000|2024-09-02 18:48:00|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|1
1725302890000|2024-09-02 18:48:10|178427.9|178297.9|178427.9|178297.9|178427.9|178297.9|178427.9|178297.9|1
1725302900000|2024-09-02 18:48:20|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|178428.2|178298.2|1
1725302910000|2024-09-02 18:48:30|178420.1|178290.1|178411.6|178281.6|178420.1|178290.1|178411.6|178281.6|2
1725302930000|2024-09-02 18:48:50|178411|178281|178411|178281|178411|178281|178411|178281|1
1725302940000|2024-09-02 18:49:00|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|1
1725302970000|2024-09-02 18:49:30|178411.1|178281.1|178411.1|178281.1|178411.1|178281.1|178411.1|178281.1|1
1725302990000|2024-09-02 18:49:50|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|178419.6|178289.6|1
1725303000000|2024-09-02 18:50:00|178419.7|178289.7|178419.7|178289.7|178419.7|178289.7|178419.7|178289.7|1
1725303010000|2024-09-02 18:50:10|178419.4|178289.4|178427.6|178297.6|178427.6|178297.6|178419.4|178289.4|2
1725303020000|2024-09-02 18:50:20|178424.6|178294.6|178424.6|178294.6|178424.6|178294.6|178424.6|178294.6|1
1725303030000|2024-09-02 18:50:30|178425|178295|178425|178295|178425|178295|178425|178295|1
1725303040000|2024-09-02 18:50:40|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|178411.3|178281.3|1
1725303050000|2024-09-02 18:50:50|178420|178290|178420|178290|178420|178290|178420|178290|1
1725303060000|2024-09-02 18:51:00|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|1
1725303080000|2024-09-02 18:51:20|178424.3|178294.3|178424|178294|178427.4|178297.4|178424|178294|3
1725303100000|2024-09-02 18:51:40|178427.2|178297.2|178427.2|178297.2|178427.2|178297.2|178427.2|178297.2|1
1725303110000|2024-09-02 18:51:50|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|178427.3|178297.3|1
1725303120000|2024-09-02 18:52:00|178418.9|178288.9|178418.9|178288.9|178418.9|178288.9|178418.9|178288.9|1
1725303150000|2024-09-02 18:52:30|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725303170000|2024-09-02 18:52:50|178427.4|178297.4|178427.4|178297.4|178427.4|178297.4|178427.4|178297.4|1
1725303200000|2024-09-02 18:53:20|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|178424.1|178294.1|1
1725303210000|2024-09-02 18:53:30|178409.8|178279.8|178409.8|178279.8|178409.8|178279.8|178409.8|178279.8|1
1725303220000|2024-09-02 18:53:40|178419|178289|178419|178289|178419|178289|178419|178289|1
1725303240000|2024-09-02 18:54:00|178420|178290|178420|178290|178420|178290|178420|178290|1
1725303250000|2024-09-02 18:54:10|178411.2|178281.2|178411.2|178281.2|178411.2|178281.2|178411.2|178281.2|1
1725303270000|2024-09-02 18:54:30|178425|178295|178425|178295|178425|178295|178425|178295|1
1725303280000|2024-09-02 18:54:40|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|178428.1|178298.1|1
1725303300000|2024-09-02 18:55:00|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|178426.6|178296.6|1
1725303310000|2024-09-02 18:55:10|178422.4|178292.4|178419.8|178289.8|178425.8|178295.8|178419.8|178289.8|3
1725303320000|2024-09-02 18:55:20|178428.8|178298.8|178428.9|178298.9|178428.9|178298.9|178428.8|178298.8|2
1725303350000|2024-09-02 18:55:50|178408|178278|178414.7|178284.7|178414.7|178284.7|178408|178278|3
1725303380000|2024-09-02 18:56:20|178416.6|178286.6|178414.8|178284.8|178416.6|178286.6|178414.8|178284.8|2
1725303390000|2024-09-02 18:56:30|178424.7|178294.7|178424.7|178294.7|178424.7|178294.7|178424.7|178294.7|1
1725303400000|2024-09-02 18:56:40|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|1
1725303410000|2024-09-02 18:56:50|178415.7|178285.7|178416.4|178286.4|178416.4|178286.4|178415.7|178285.7|2
1725303420000|2024-09-02 18:57:00|178427.9|178297.9|178416.4|178286.4|178427.9|178297.9|178416.4|178286.4|2
1725303430000|2024-09-02 18:57:10|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|1
1725303450000|2024-09-02 18:57:30|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|178416.6|178286.6|1
1725303460000|2024-09-02 18:57:40|178414.7|178284.7|178414.7|178284.7|178414.7|178284.7|178414.7|178284.7|1
1725303470000|2024-09-02 18:57:50|178416.5|178286.5|178416.5|178286.5|178416.5|178286.5|178416.5|178286.5|1
1725303480000|2024-09-02 18:58:00|178418.6|178288.6|178492.3|178362.3|178492.3|178362.3|178418.6|178288.6|6
1725303490000|2024-09-02 18:58:10|178492|178362|178491.5|178361.5|178492.3|178362.3|178491.5|178361.5|4
1725303500000|2024-09-02 18:58:20|178491.4|178361.4|178491.4|178361.4|178491.4|178361.4|178491.2|178361.2|3
1725303510000|2024-09-02 18:58:30|178487.4|178357.4|178489.8|178359.8|178503.7|178373.7|178487.4|178357.4|8
1725303520000|2024-09-02 18:58:40|178490.3|178360.3|178490.3|178360.3|178490.3|178360.3|178490.3|178360.3|1
1725303530000|2024-09-02 18:58:50|178492.3|178362.3|178489.8|178359.8|178492.3|178362.3|178481.9|178351.9|5
1725303540000|2024-09-02 18:59:00|178487.9|178357.9|178422.8|178292.8|178487.9|178357.9|178413.4|178283.4|5
1725303550000|2024-09-02 18:59:10|178418.1|178288.1|178416.7|178286.7|178418.1|178288.1|178416.6|178286.6|3
1725303560000|2024-09-02 18:59:20|178416.9|178286.9|178416.7|178286.7|178416.9|178286.9|178416.7|178286.7|2
1725303570000|2024-09-02 18:59:30|178416.9|178286.9|178417.8|178287.8|178417.8|178287.8|178416.7|178286.7|3
1725303580000|2024-09-02 18:59:40|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|1
1725303590000|2024-09-02 18:59:50|178403.3|178273.3|178403.3|178273.3|178403.3|178273.3|178403.3|178273.3|1
1725303600000|2024-09-02 19:00:00|178416.7|178286.7|178413|178283|178416.8|178286.8|178413|178283|4
1725303610000|2024-09-02 19:00:10|178413.1|178283.1|178413.1|178283.1|178413.1|178283.1|178413|178283|3
1725303620000|2024-09-02 19:00:20|178413|178283|178413|178283|178413.1|178283.1|178413|178283|3
1725303630000|2024-09-02 19:00:30|178406|178276|178405.8|178275.8|178406|178276|178405.8|178275.8|3
1725303640000|2024-09-02 19:00:40|178399.1|178269.1|178399.1|178269.1|178399.1|178269.1|178399.1|178269.1|1
1725303660000|2024-09-02 19:01:00|178406.1|178276.1|178406.1|178276.1|178406.1|178276.1|178406.1|178276.1|1
1725303670000|2024-09-02 19:01:10|178406|178276|178406|178276|178406|178276|178406|178276|1
1725303690000|2024-09-02 19:01:30|178400.2|178270.2|178400.2|178270.2|178400.2|178270.2|178400.2|178270.2|1
1725303710000|2024-09-02 19:01:50|178424|178294|178413.2|178283.2|178424|178294|178413.2|178283.2|2
1725303720000|2024-09-02 19:02:00|178412.3|178282.3|178414.5|178284.5|178415.6|178285.6|178408.3|178278.3|5
1725303750000|2024-09-02 19:02:30|178398.3|178308.3|178398.3|178308.3|178398.3|178308.3|178398.3|178308.3|1
1725303770000|2024-09-02 19:02:50|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|178414.5|178284.5|1
1725303780000|2024-09-02 19:03:00|178414.6|178284.6|178414.6|178284.6|178414.6|178284.6|178414.6|178284.6|1
1725303800000|2024-09-02 19:03:20|178417.2|178287.2|178416.6|178286.6|178417.2|178287.2|178416.5|178286.5|4
1725303810000|2024-09-02 19:03:30|178424.4|178294.4|178424.1|178294.1|178424.4|178294.4|178424.1|178294.1|2
1725303820000|2024-09-02 19:03:40|178452.3|178322.3|178465.9|178335.9|178465.9|178335.9|178451|178321|10
1725303830000|2024-09-02 19:03:50|178465.2|178335.2|178456.5|178326.5|178470.5|178340.5|178446|178316|10
1725303850000|2024-09-02 19:04:10|178457.2|178327.2|178456.1|178326.1|178457.6|178327.6|178456.1|178326.1|3
1725303860000|2024-09-02 19:04:20|178456.3|178326.3|178456.4|178326.4|178456.8|178326.8|178454.6|178324.6|7
1725303870000|2024-09-02 19:04:30|178456.5|178326.5|178454.2|178324.2|178456.5|178326.5|178454.2|178324.2|4
1725303880000|2024-09-02 19:04:40|178453.7|178323.7|178453.6|178323.6|178453.7|178323.7|178453.6|178323.6|2
1725303890000|2024-09-02 19:04:50|178447.1|178317.1|178444.3|178314.3|178449.2|178319.2|178444.3|178314.3|6
1725303900000|2024-09-02 19:05:00|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|1
1725303910000|2024-09-02 19:05:10|178445.4|178315.4|178452.7|178322.7|178453.9|178323.9|178445.4|178315.4|8
1725303920000|2024-09-02 19:05:20|178452.8|178322.8|178452.7|178322.7|178452.8|178322.8|178452.5|178322.5|6
1725303930000|2024-09-02 19:05:30|178452.5|178322.5|178439.2|178309.2|178452.7|178322.7|178439.2|178309.2|4
1725303940000|2024-09-02 19:05:40|178443.9|178313.9|178444.3|178314.3|178444.3|178314.3|178443.9|178313.9|2
1725303950000|2024-09-02 19:05:50|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|1
1725303960000|2024-09-02 19:06:00|178453.2|178323.2|178453.2|178323.2|178453.2|178323.2|178453.2|178323.2|1
1725303970000|2024-09-02 19:06:10|178453.3|178323.3|178454.2|178324.2|178454.3|178324.3|178453.3|178323.3|4
1725303980000|2024-09-02 19:06:20|178453|178323|178453|178323|178453|178323|178453|178323|1
1725303990000|2024-09-02 19:06:30|178453.1|178323.1|178448.5|178318.5|178453.1|178323.1|178447.9|178317.9|5
1725304000000|2024-09-02 19:06:40|178449.3|178319.3|178447.6|178317.6|178449.3|178319.3|178447.6|178317.6|6
1725304010000|2024-09-02 19:06:50|178443.7|178313.7|178443.7|178313.7|178443.7|178313.7|178443.7|178313.7|1
1725304020000|2024-09-02 19:07:00|178450|178320|178438.2|178308.2|178450|178320|178438.2|178308.2|3
1725304030000|2024-09-02 19:07:10|178438.8|178308.8|178450.7|178320.7|178450.8|178320.8|178438.8|178308.8|7
1725304040000|2024-09-02 19:07:20|178448.5|178318.5|178437.8|178307.8|178449.8|178319.8|178437.8|178307.8|3
1725304050000|2024-09-02 19:07:30|178443.4|178313.4|178446.9|178316.9|178447.8|178317.8|178443.4|178313.4|4
1725304060000|2024-09-02 19:07:40|178443.5|178313.5|178443.5|178313.5|178443.5|178313.5|178443.5|178313.5|1
1725304070000|2024-09-02 19:07:50|178443.6|178313.6|178449.8|178319.8|178449.8|178319.8|178443.6|178313.6|2
1725304080000|2024-09-02 19:08:00|178450.1|178320.1|178452.3|178322.3|178453.2|178323.2|178450.1|178320.1|6
1725304090000|2024-09-02 19:08:10|178452.4|178322.4|178452.4|178322.4|178452.4|178322.4|178452.2|178322.2|3
1725304100000|2024-09-02 19:08:20|178452.7|178322.7|178453.2|178323.2|178457.8|178327.8|178452.7|178322.7|4
1725304110000|2024-09-02 19:08:30|178448|178318|178448|178318|178448|178318|178448|178318|1
1725304130000|2024-09-02 19:08:50|178453.2|178323.2|178453.2|178323.2|178453.6|178323.6|178453.2|178323.2|4
1725304140000|2024-09-02 19:09:00|178453.3|178323.3|178453.3|178323.3|178453.3|178323.3|178453.3|178323.3|1
1725304160000|2024-09-02 19:09:20|178449.4|178319.4|178439.5|178309.5|178449.4|178319.4|178439.5|178309.5|2
1725304170000|2024-09-02 19:09:30|178440.5|178310.5|178440.5|178310.5|178440.5|178310.5|178440.5|178310.5|1
1725304180000|2024-09-02 19:09:40|178450|178320|178450.5|178320.5|178450.5|178320.5|178450|178320|2
1725304200000|2024-09-02 19:10:00|178454.1|178324.1|178455.4|178325.4|178455.7|178325.7|178454.1|178324.1|4
1725304210000|2024-09-02 19:10:10|178455.2|178325.2|178446.1|178316.1|178455.2|178325.2|178446.1|178316.1|4
1725304230000|2024-09-02 19:10:30|178446.2|178316.2|178446.2|178316.2|178446.2|178316.2|178446.2|178316.2|1
1725304240000|2024-09-02 19:10:40|178445.1|178315.1|178443.3|178313.3|178452.3|178322.3|178438.2|178308.2|7
1725304250000|2024-09-02 19:10:50|178443.1|178313.1|178450.6|178320.6|178454.8|178324.8|178443.1|178313.1|7
1725304260000|2024-09-02 19:11:00|178450.5|178320.5|178452.2|178322.2|178452.2|178322.2|178450.5|178320.5|2
1725304280000|2024-09-02 19:11:20|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|178444.4|178314.4|1
1725304290000|2024-09-02 19:11:30|178444.5|178314.5|178444.5|178314.5|178444.5|178314.5|178444.5|178314.5|1
1725304310000|2024-09-02 19:11:50|178445.2|178315.2|178454.2|178324.2|178455.4|178325.4|178445.2|178315.2|5
1725304320000|2024-09-02 19:12:00|178454.7|178324.7|178455.6|178325.6|178455.6|178325.6|178454.7|178324.7|2
1725304330000|2024-09-02 19:12:10|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|1
1725304340000|2024-09-02 19:12:20|178458.1|178328.1|178445.8|178315.8|178458.1|178328.1|178445.8|178315.8|3
1725304350000|2024-09-02 19:12:30|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|178446.6|178316.6|1
1725304360000|2024-09-02 19:12:40|178447.3|178317.3|178453.1|178323.1|178453.1|178323.1|178445.5|178315.5|3
1725304370000|2024-09-02 19:12:50|178446.4|178316.4|178398.3|178268.3|178446.4|178316.4|178398.3|178268.3|4
1725304380000|2024-09-02 19:13:00|178401.3|178271.3|178383.1|178253.1|178401.3|178271.3|178383.1|178253.1|5
1725304390000|2024-09-02 19:13:10|178382.5|178252.5|178382.5|178252.5|178382.5|178252.5|178382.5|178252.5|1
1725304400000|2024-09-02 19:13:20|178381.6|178251.6|178438.8|178308.8|178458.7|178328.7|178356.4|178226.4|14
1725304410000|2024-09-02 19:13:30|178439|178309|178441.2|178311.2|178441.3|178311.3|178439|178309|4
1725304420000|2024-09-02 19:13:40|178439|178309|178451.1|178321.1|178451.1|178321.1|178438|178308|5
1725304430000|2024-09-02 19:13:50|178452.1|178322.1|178452.4|178322.4|178452.7|178322.7|178450.6|178320.6|9
1725304440000|2024-09-02 19:14:00|178452.2|178322.2|178456.9|178326.9|178460.8|178330.8|178444.2|178314.2|12
1725304450000|2024-09-02 19:14:10|178457.2|178327.2|178457.7|178327.7|178459|178329|178456.6|178326.6|6
1725304460000|2024-09-02 19:14:20|178458|178328|178458|178328|178458|178328|178457.7|178327.7|5
1725304470000|2024-09-02 19:14:30|178457.7|178327.7|178457.9|178327.9|178458|178328|178457.7|178327.7|3
1725304480000|2024-09-02 19:14:40|178448.9|178318.9|178426.4|178296.4|178448.9|178318.9|178425.7|178295.7|12
1725304490000|2024-09-02 19:14:50|178434.9|178304.9|178412|178282|178434.9|178304.9|178412|178282|7
1725304500000|2024-09-02 19:15:00|178413.3|178283.3|178413.3|178283.3|178413.3|178283.3|178413.3|178283.3|1
1725304510000|2024-09-02 19:15:10|178402|178272|178402|178272|178402|178272|178402|178272|1
1725304520000|2024-09-02 19:15:20|178402.3|178272.3|178402.3|178272.3|178402.3|178272.3|178402.3|178272.3|1
1725304540000|2024-09-02 19:15:40|178402.4|178272.4|178401.5|178271.5|178402.4|178272.4|178401.5|178271.5|2
1725304550000|2024-09-02 19:15:50|178392.6|178262.6|178320.6|178190.6|178392.6|178262.6|178308.9|178178.9|10
1725304560000|2024-09-02 19:16:00|178321.7|178191.7|178536.5|178406.5|178547.8|178417.8|178321.7|178191.7|13
1725304570000|2024-09-02 19:16:10|178536.6|178406.6|178527.5|178397.5|178536.6|178406.6|178527.5|178397.5|2
1725304580000|2024-09-02 19:16:20|178521.6|178391.6|178534.5|178404.5|178535.1|178405.1|178519.8|178389.8|6
1725304590000|2024-09-02 19:16:30|178532|178402|178534.9|178404.9|178534.9|178404.9|178530.5|178400.5|6
1725304600000|2024-09-02 19:16:40|178534.8|178404.8|178533.9|178403.9|178534.8|178404.8|178533.9|178403.9|2
1725304610000|2024-09-02 19:16:50|178529.8|178399.8|178533.5|178403.5|178535.5|178405.5|178529.8|178399.8|8
1725304620000|2024-09-02 19:17:00|178536.1|178406.1|178536|178406|178538|178408|178533|178403|5
1725304630000|2024-09-02 19:17:10|178531.6|178401.6|178536.9|178406.9|178537.5|178407.5|178531.6|178401.6|6
1725304640000|2024-09-02 19:17:20|178535.8|178405.8|178535.7|178405.7|178535.8|178405.8|178535.7|178405.7|2
1725304650000|2024-09-02 19:17:30|178533|178403|178535|178405|178535|178405|178527.4|178397.4|5
1725304670000|2024-09-02 19:17:50|178529.2|178399.2|178512.5|178382.5|178535.1|178405.1|178480.2|178350.2|16
1725304680000|2024-09-02 19:18:00|178525.7|178395.7|178511.6|178381.6|178525.8|178395.8|178511.6|178381.6|5
1725304690000|2024-09-02 19:18:10|178519.3|178389.3|178519|178389|178519.3|178389.3|178519|178389|2
1725304700000|2024-09-02 19:18:20|178512.7|178382.7|178512.2|178382.2|178512.7|178382.7|178509.2|178379.2|3
1725304710000|2024-09-02 19:18:30|178499.9|178369.9|178512.1|178382.1|178512.1|178382.1|178499.9|178369.9|3
1725304720000|2024-09-02 19:18:40|178512.4|178382.4|178519.3|178389.3|178519.3|178389.3|178512.4|178382.4|2
1725304730000|2024-09-02 19:18:50|178517.8|178387.8|178519.6|178389.6|178519.6|178389.6|178517.8|178387.8|2
1725304740000|2024-09-02 19:19:00|178517.6|178387.6|178519.8|178389.8|178519.8|178389.8|178517.6|178387.6|2
1725304750000|2024-09-02 19:19:10|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|1
1725304760000|2024-09-02 19:19:20|178513.1|178383.1|178514.4|178384.4|178514.4|178384.4|178513.1|178383.1|2
1725304770000|2024-09-02 19:19:30|178514.5|178384.5|178511.9|178381.9|178514.5|178384.5|178510.7|178380.7|3
1725304780000|2024-09-02 19:19:40|178519.1|178389.1|178519.2|178389.2|178519.2|178389.2|178519.1|178389.1|2
1725304790000|2024-09-02 19:19:50|178517.9|178387.9|178520.6|178390.6|178521|178391|178517.9|178387.9|4
1725304800000|2024-09-02 19:20:00|178518.4|178388.4|178521|178391|178533|178403|178518.4|178388.4|7
1725304810000|2024-09-02 19:20:10|178514.7|178384.7|178514.6|178384.6|178514.7|178384.7|178514.6|178384.6|2
1725304820000|2024-09-02 19:20:20|178534.3|178404.3|178534.6|178404.6|178534.6|178404.6|178534.3|178404.3|3
1725304830000|2024-09-02 19:20:30|178514.6|178384.6|178522.1|178392.1|178522.1|178392.1|178514.6|178384.6|2
1725304840000|2024-09-02 19:20:40|178520.1|178390.1|178522.3|178392.3|178522.3|178392.3|178520.1|178390.1|2
1725304850000|2024-09-02 19:20:50|178533.7|178403.7|178533.8|178403.8|178533.8|178403.8|178522.3|178392.3|3
1725304860000|2024-09-02 19:21:00|178522.3|178392.3|178515.9|178385.9|178534.5|178404.5|178515.9|178385.9|7
1725304870000|2024-09-02 19:21:10|178513.7|178383.7|178536.3|178406.3|178536.3|178406.3|178513.7|178383.7|3
1725304880000|2024-09-02 19:21:20|178536.2|178406.2|178516.6|178386.6|178536.2|178406.2|178516.1|178386.1|3
1725304890000|2024-09-02 19:21:30|178523.5|178393.5|178523.6|178393.6|178523.6|178393.6|178523.5|178393.5|2
1725304900000|2024-09-02 19:21:40|178521|178391|178523.3|178393.3|178534.9|178404.9|178521|178391|3
1725304910000|2024-09-02 19:21:50|178500.3|178370.3|178436.2|178306.2|178500.3|178370.3|178435.8|178305.8|15
1725304920000|2024-09-02 19:22:00|178436.8|178306.8|178439.7|178309.7|178440.4|178310.4|178436.8|178306.8|7
1725304930000|2024-09-02 19:22:10|178436.8|178306.8|178439.5|178309.5|178439.5|178309.5|178436.8|178306.8|2
1725304940000|2024-09-02 19:22:20|178439.9|178309.9|178431.6|178301.6|178439.9|178309.9|178431.6|178301.6|2
1725304950000|2024-09-02 19:22:30|178432.2|178302.2|178437.2|178307.2|178437.6|178307.6|178432.2|178302.2|4
1725304960000|2024-09-02 19:22:40|178429.3|178299.3|178427.2|178297.2|178429.3|178299.3|178427.2|178297.2|2
1725304970000|2024-09-02 19:22:50|178427.3|178297.3|178432.5|178302.5|178432.5|178302.5|178425|178295|6
1725304980000|2024-09-02 19:23:00|178422.6|178292.6|178382.5|178252.5|178422.6|178292.6|178374.7|178244.7|8
1725304990000|2024-09-02 19:23:10|178381.7|178251.7|178384|178254|178390.7|178260.7|178379.5|178249.5|5
1725305000000|2024-09-02 19:23:20|178383.1|178253.1|178383.1|178253.1|178390|178260|178382|178252|5
1725305010000|2024-09-02 19:23:30|178383.6|178253.6|178378.3|178248.3|178384|178254|178378.3|178248.3|3
1725305020000|2024-09-02 19:23:40|178379.4|178249.4|178385.3|178255.3|178385.3|178255.3|178378.3|178248.3|5
1725305030000|2024-09-02 19:23:50|178383.8|178253.8|178385.4|178255.4|178385.4|178255.4|178383.8|178253.8|2
1725305040000|2024-09-02 19:24:00|178381.1|178251.1|178384.6|178254.6|178385.3|178255.3|178381|178251|5
1725305050000|2024-09-02 19:24:10|178379.3|178249.3|178378.9|178248.9|178380.3|178250.3|178369.9|178239.9|7
1725305060000|2024-09-02 19:24:20|178383.2|178253.2|178405.6|178275.6|178413.8|178283.8|178383.2|178253.2|7
1725305070000|2024-09-02 19:24:30|178405.3|178275.3|178405.6|178275.6|178405.6|178275.6|178405.3|178275.3|4
1725305080000|2024-09-02 19:24:40|178405.4|178275.4|178405.7|178275.7|178406.3|178276.3|178405.3|178275.3|8
1725305090000|2024-09-02 19:24:50|178405.6|178275.6|178400.2|178270.2|178409.6|178279.6|178400.2|178270.2|5
1725305100000|2024-09-02 19:25:00|178401.5|178271.5|178366.6|178236.6|178401.5|178271.5|178365.1|178235.1|8
1725305110000|2024-09-02 19:25:10|178365.1|178235.1|178366.5|178236.5|178366.6|178236.6|178364.1|178234.1|5
1725305120000|2024-09-02 19:25:20|178366.6|178236.6|178369|178239|178369|178239|178365.1|178235.1|4
1725305130000|2024-09-02 19:25:30|178369.5|178239.5|178369.5|178239.5|178369.5|178239.5|178369.5|178239.5|1
1725305140000|2024-09-02 19:25:40|178364.1|178234.1|178364.3|178234.3|178364.3|178234.3|178364.1|178234.1|2
1725305150000|2024-09-02 19:25:50|178364|178234|178369.6|178239.6|178369.6|178239.6|178364|178234|3
1725305180000|2024-09-02 19:26:20|178364|178234|178364.3|178234.3|178364.3|178234.3|178364|178234|2
1725305190000|2024-09-02 19:26:30|178364.5|178234.5|178366.6|178236.6|178366.6|178236.6|178361.7|178231.7|5
1725305200000|2024-09-02 19:26:40|178366.7|178236.7|178366.7|178236.7|178366.7|178236.7|178366.7|178236.7|1
1725305210000|2024-09-02 19:26:50|178366.4|178236.4|178365|178235|178366.4|178236.4|178365|178235|2
1725305220000|2024-09-02 19:27:00|178366.3|178236.3|178366.3|178236.3|178366.3|178236.3|178366.3|178236.3|1
1725305230000|2024-09-02 19:27:10|178365|178235|178365|178235|178365|178235|178365|178235|1
1725305240000|2024-09-02 19:27:20|178374.6|178244.6|178367.9|178237.9|178374.6|178244.6|178366.9|178236.9|4
1725305250000|2024-09-02 19:27:30|178368|178238|178365|178235|178368|178238|178365|178235|4
1725305260000|2024-09-02 19:27:40|178366.3|178236.3|178375.1|178245.1|178375.1|178245.1|178366.3|178236.3|3
1725305270000|2024-09-02 19:27:50|178374|178244|178370.2|178240.2|178374.5|178244.5|178370.2|178240.2|3
1725305280000|2024-09-02 19:28:00|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|1
1725305290000|2024-09-02 19:28:10|178375.4|178245.4|178368.8|178238.8|178375.4|178245.4|178368.8|178238.8|2
1725305300000|2024-09-02 19:28:20|178368|178238|178368.6|178238.6|178368.6|178238.6|178368|178238|2
1725305320000|2024-09-02 19:28:40|178375.6|178245.6|178375.6|178245.6|178375.6|178245.6|178375.6|178245.6|1
1725305350000|2024-09-02 19:29:10|178368.7|178238.7|178368.8|178238.8|178369.3|178239.3|178368.7|178238.7|3
1725305360000|2024-09-02 19:29:20|178368.3|178238.3|178387.3|178257.3|178393|178263|178367.2|178237.2|4
1725305370000|2024-09-02 19:29:30|178393|178263|178392.3|178262.3|178393|178263|178392.3|178262.3|3
1725305380000|2024-09-02 19:29:40|178393.8|178263.8|178393.8|178263.8|178393.8|178263.8|178393.5|178263.5|3
1725305390000|2024-09-02 19:29:50|178392.9|178262.9|178382.6|178252.6|178392.9|178262.9|178382.6|178252.6|4
1725305400000|2024-09-02 19:30:00|178382.7|178252.7|178374.8|178244.8|178385.7|178255.7|178374.8|178244.8|6
1725305410000|2024-09-02 19:30:10|178380.3|178250.3|178380|178250|178383.3|178253.3|178379.1|178249.1|5
1725305420000|2024-09-02 19:30:20|178382.9|178252.9|178380.4|178250.4|178382.9|178252.9|178380.1|178250.1|5
1725305430000|2024-09-02 19:30:30|178388.8|178258.8|178376.9|178246.9|178389.1|178259.1|178376.9|178246.9|7
1725305440000|2024-09-02 19:30:40|178377.2|178247.2|178380.9|178250.9|178387.9|178257.9|178377.2|178247.2|6
1725305450000|2024-09-02 19:30:50|178379.6|178249.6|178377.9|178247.9|178379.7|178249.7|178377.9|178247.9|4
1725305460000|2024-09-02 19:31:00|178381|178251|178382.1|178252.1|178385.2|178255.2|178380.5|178250.5|7
1725305470000|2024-09-02 19:31:10|178381.3|178251.3|178376.1|178246.1|178384.3|178254.3|178376.1|178246.1|5
1725305480000|2024-09-02 19:31:20|178375.9|178245.9|178376.1|178246.1|178376.1|178246.1|178375.9|178245.9|2
1725305490000|2024-09-02 19:31:30|178363.1|178233.1|178362.5|178232.5|178363.1|178233.1|178362.5|178232.5|3
1725305500000|2024-09-02 19:31:40|178365.3|178235.3|178363.7|178233.7|178365.3|178235.3|178362.4|178232.4|5
1725305510000|2024-09-02 19:31:50|178376|178246|178376|178246|178376|178246|178376|178246|1
1725305520000|2024-09-02 19:32:00|178375.6|178245.6|178375.4|178245.4|178375.6|178245.6|178375.4|178245.4|2
1725305540000|2024-09-02 19:32:20|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|1
1725305550000|2024-09-02 19:32:30|178363|178233|178363|178233|178363|178233|178363|178233|1
1725305560000|2024-09-02 19:32:40|178365.3|178235.3|178362.9|178232.9|178365.3|178235.3|178362.9|178232.9|2
1725305570000|2024-09-02 19:32:50|178376.2|178246.2|178375|178245|178376.2|178246.2|178375|178245|2
1725305580000|2024-09-02 19:33:00|178374.7|178244.7|178375|178245|178375|178245|178374.7|178244.7|2
1725305590000|2024-09-02 19:33:10|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|1
1725305600000|2024-09-02 19:33:20|178363.5|178233.5|178363.5|178233.5|178363.5|178233.5|178363.5|178233.5|1
1725305610000|2024-09-02 19:33:30|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|1
1725305620000|2024-09-02 19:33:40|178374.4|178244.4|178374.4|178244.4|178374.4|178244.4|178374.4|178244.4|1
1725305630000|2024-09-02 19:33:50|178369.3|178239.3|178369.3|178239.3|178369.3|178239.3|178369.3|178239.3|1
1725305640000|2024-09-02 19:34:00|178378.3|178248.3|178378.3|178248.3|178378.3|178248.3|178378.3|178248.3|1
1725305650000|2024-09-02 19:34:10|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|1
1725305660000|2024-09-02 19:34:20|178371.1|178241.1|178371.1|178241.1|178371.1|178241.1|178371.1|178241.1|1
1725305680000|2024-09-02 19:34:40|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|178378.1|178248.1|1
1725305700000|2024-09-02 19:35:00|178375.9|178245.9|178379|178249|178379|178249|178375.9|178245.9|3
1725305710000|2024-09-02 19:35:10|178372.5|178242.5|178364.7|178234.7|178372.5|178242.5|178364.7|178234.7|2
1725305730000|2024-09-02 19:35:30|178372.6|178242.6|178379|178249|178379|178249|178372.6|178242.6|2
1725305740000|2024-09-02 19:35:40|178379.1|178249.1|178379.1|178249.1|178379.1|178249.1|178379.1|178249.1|1
1725305770000|2024-09-02 19:36:10|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|1
1725305780000|2024-09-02 19:36:20|178372.8|178242.8|178372.8|178242.8|178372.8|178242.8|178372.8|178242.8|1
1725305790000|2024-09-02 19:36:30|178379|178249|178379|178249|178379|178249|178379|178249|1
1725305810000|2024-09-02 19:36:50|178376.8|178246.8|178376.4|178246.4|178378.3|178248.3|178375.8|178245.8|4
1725305820000|2024-09-02 19:37:00|178368.9|178238.9|178369.8|178239.8|178370.6|178240.6|178368.9|178238.9|4
1725305840000|2024-09-02 19:37:20|178376.7|178246.7|178376.7|178246.7|178376.7|178246.7|178376.7|178246.7|1
1725305850000|2024-09-02 19:37:30|178376.9|178246.9|178376.9|178246.9|178376.9|178246.9|178376.9|178246.9|1
1725305860000|2024-09-02 19:37:40|178376.3|178246.3|178376.7|178246.7|178376.9|178246.9|178376.3|178246.3|3
1725305870000|2024-09-02 19:37:50|178369.9|178239.9|178369.9|178239.9|178369.9|178239.9|178369.9|178239.9|1
1725305900000|2024-09-02 19:38:20|178374.7|178244.7|178374.7|178244.7|178374.7|178244.7|178374.7|178244.7|1
1725305920000|2024-09-02 19:38:40|178377.1|178247.1|178369.8|178239.8|178377.1|178247.1|178364|178234|7
1725305930000|2024-09-02 19:38:50|178370.7|178240.7|178370.1|178240.1|178370.7|178240.7|178368|178238|5
1725305950000|2024-09-02 19:39:10|178371|178241|178367.6|178237.6|178371|178241|178367.3|178237.3|4
1725305970000|2024-09-02 19:39:30|178376.3|178246.3|178390.7|178260.7|178390.7|178260.7|178376.3|178246.3|2
1725305980000|2024-09-02 19:39:40|178381.1|178251.1|178388.7|178258.7|178391.6|178261.6|178381.1|178251.1|7
1725305990000|2024-09-02 19:39:50|178391.3|178261.3|178391.2|178261.2|178391.3|178261.3|178391.2|178261.2|2
1725306000000|2024-09-02 19:40:00|178391|178261|178380.1|178250.1|178391|178261|178380.1|178250.1|4
1725306010000|2024-09-02 19:40:10|178377.9|178247.9|178380.4|178250.4|178380.4|178250.4|178377.9|178247.9|2
1725306020000|2024-09-02 19:40:20|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|1
1725306030000|2024-09-02 19:40:30|178381.3|178251.3|178390.9|178260.9|178393.7|178263.7|178381.3|178251.3|5
1725306040000|2024-09-02 19:40:40|178394.2|178264.2|178378.9|178248.9|178394.2|178264.2|178377.4|178247.4|6
1725306050000|2024-09-02 19:40:50|178378.1|178248.1|178389.4|178259.4|178389.4|178259.4|178377.2|178247.2|6
1725306060000|2024-09-02 19:41:00|178380.9|178250.9|178380.9|178250.9|178380.9|178250.9|178380.9|178250.9|1
1725306070000|2024-09-02 19:41:10|178381.5|178251.5|178389.3|178259.3|178391.1|178261.1|178381.5|178251.5|4
1725306080000|2024-09-02 19:41:20|178381.3|178251.3|178376.3|178246.3|178381.3|178251.3|178369|178239|7
1725306090000|2024-09-02 19:41:30|178378.2|178248.2|178378|178248|178378.2|178248.2|178378|178248|2
1725306100000|2024-09-02 19:41:40|178377.7|178247.7|178363|178233|178378.2|178248.2|178363|178233|5
1725306110000|2024-09-02 19:41:50|178363.9|178233.9|178363.9|178233.9|178363.9|178233.9|178363.9|178233.9|1
1725306120000|2024-09-02 19:42:00|178362.5|178232.5|178370.6|178240.6|178370.6|178240.6|178362.5|178232.5|3
1725306140000|2024-09-02 19:42:20|178369.8|178239.8|178370.8|178240.8|178370.8|178240.8|178369.8|178239.8|2
1725306180000|2024-09-02 19:43:00|178371.4|178241.4|178372|178242|178372|178242|178371.4|178241.4|2
1725306190000|2024-09-02 19:43:10|178368.6|178238.6|178368.6|178238.6|178368.6|178238.6|178368.6|178238.6|1
1725306200000|2024-09-02 19:43:20|178372|178242|178372|178242|178372|178242|178372|178242|1
1725306210000|2024-09-02 19:43:30|178368.6|178238.6|178360.7|178230.7|178368.6|178238.6|178360.7|178230.7|2
1725306230000|2024-09-02 19:43:50|178361.2|178231.2|178367.4|178237.4|178369.1|178239.1|178361.2|178231.2|3
1725306240000|2024-09-02 19:44:00|178367.7|178237.7|178367.7|178237.7|178367.7|178237.7|178367.7|178237.7|1
1725306250000|2024-09-02 19:44:10|178367.8|178237.8|178367.8|178237.8|178367.8|178237.8|178367.8|178237.8|1
1725306260000|2024-09-02 19:44:20|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|178369.7|178239.7|1
1725306270000|2024-09-02 19:44:30|178360.6|178230.6|178365.7|178235.7|178368.6|178238.6|178360.6|178230.6|3
1725306280000|2024-09-02 19:44:40|178367.9|178237.9|178369.3|178239.3|178369.3|178239.3|178367.9|178237.9|2
1725306290000|2024-09-02 19:44:50|178376.1|178246.1|178375.9|178245.9|178376.1|178246.1|178375.9|178245.9|2
1725306310000|2024-09-02 19:45:10|178376|178246|178372.9|178242.9|178376|178246|178372.9|178242.9|3
1725306320000|2024-09-02 19:45:20|178364.8|178234.8|178367|178237|178367|178237|178364.8|178234.8|2
1725306330000|2024-09-02 19:45:30|178358.4|178228.4|178357|178227|178358.4|178228.4|178357|178227|2
1725306340000|2024-09-02 19:45:40|178371|178241|178371|178241|178371|178241|178371|178241|1
1725306350000|2024-09-02 19:45:50|178371.8|178241.8|178373.6|178243.6|178374.5|178244.5|178371.8|178241.8|4
1725306360000|2024-09-02 19:46:00|178374.1|178244.1|178373.6|178243.6|178374.9|178244.9|178373.6|178243.6|3
1725306370000|2024-09-02 19:46:10|178365.7|178235.7|178365.7|178235.7|178365.7|178235.7|178365.7|178235.7|1
1725306400000|2024-09-02 19:46:40|178373.7|178243.7|178373.8|178243.8|178373.8|178243.8|178373.7|178243.7|2
1725306430000|2024-09-02 19:47:10|178365.7|178235.7|178365.8|178235.8|178365.8|178235.8|178365|178235|3
1725306440000|2024-09-02 19:47:20|178362.6|178232.6|178366.3|178236.3|178367|178237|178362.6|178232.6|5
1725306450000|2024-09-02 19:47:30|178374.2|178244.2|178373.6|178243.6|178374.2|178244.2|178373.6|178243.6|2
1725306470000|2024-09-02 19:47:50|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|1
1725306480000|2024-09-02 19:48:00|178365.9|178235.9|178363.7|178233.7|178365.9|178235.9|178363.7|178233.7|4
1725306490000|2024-09-02 19:48:10|178364.7|178234.7|178364.5|178234.5|178364.7|178234.7|178363.8|178233.8|3
1725306500000|2024-09-02 19:48:20|178366.1|178236.1|178366.1|178236.1|178366.1|178236.1|178366.1|178236.1|1
1725306510000|2024-09-02 19:48:30|178373.7|178243.7|178371.6|178241.6|178374.1|178244.1|178371.6|178241.6|5
1725306520000|2024-09-02 19:48:40|178373|178243|178368.1|178238.1|178373|178243|178368.1|178238.1|5
1725306530000|2024-09-02 19:48:50|178355.6|178225.6|178363.4|178233.4|178363.4|178233.4|178355.6|178225.6|4
1725306540000|2024-09-02 19:49:00|178363|178233|178363|178233|178363|178233|178363|178233|1
1725306550000|2024-09-02 19:49:10|178363.9|178233.9|178364.8|178234.8|178370.4|178240.4|178363.7|178233.7|11
1725306560000|2024-09-02 19:49:20|178366.3|178236.3|178359.2|178229.2|178367.2|178237.2|178359.2|178229.2|4
1725306570000|2024-09-02 19:49:30|178358.4|178228.4|178352.6|178222.6|178358.4|178228.4|178352.6|178222.6|3
1725306580000|2024-09-02 19:49:40|178352.7|178222.7|178356.7|178226.7|178356.7|178226.7|178352.7|178222.7|4
1725306590000|2024-09-02 19:49:50|178361.6|178231.6|178362.6|178232.6|178369.5|178239.5|178360.5|178230.5|12
1725306600000|2024-09-02 19:50:00|178363.2|178233.2|178363.2|178233.2|178363.2|178233.2|178363.2|178233.2|1
1725306610000|2024-09-02 19:50:10|178364.6|178234.6|178364|178234|178365.3|178235.3|178364|178234|4
1725306620000|2024-09-02 19:50:20|178352.3|178222.3|178352.3|178222.3|178352.3|178222.3|178352.3|178222.3|1
1725306630000|2024-09-02 19:50:30|178353.1|178223.1|178353.1|178223.1|178353.1|178223.1|178353.1|178223.1|1
1725306640000|2024-09-02 19:50:40|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|178363.6|178233.6|1
1725306650000|2024-09-02 19:50:50|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|1
1725306660000|2024-09-02 19:51:00|178363.7|178233.7|178363.7|178233.7|178363.7|178233.7|178363.7|178233.7|1
1725306670000|2024-09-02 19:51:10|178353.6|178223.6|178353.6|178223.6|178353.6|178223.6|178353.6|178223.6|1
1725306680000|2024-09-02 19:51:20|178355.7|178225.7|178356.7|178226.7|178356.7|178226.7|178355.7|178225.7|2
1725306690000|2024-09-02 19:51:30|178368.2|178238.2|178371.9|178241.9|178371.9|178241.9|178368.2|178238.2|2
1725306700000|2024-09-02 19:51:40|178371.6|178241.6|178369.2|178239.2|178371.6|178241.6|178367.4|178237.4|4
1725306710000|2024-09-02 19:51:50|178365.5|178235.5|178365.6|178235.6|178365.6|178235.6|178364.2|178234.2|3
1725306720000|2024-09-02 19:52:00|178353.9|178223.9|178353.9|178223.9|178353.9|178223.9|178353.9|178223.9|1
1725306730000|2024-09-02 19:52:10|178356|178226|178358.9|178228.9|178363.8|178233.8|178356|178226|6
1725306740000|2024-09-02 19:52:20|178354.1|178224.1|178365.9|178235.9|178365.9|178235.9|178353.7|178223.7|3
1725306750000|2024-09-02 19:52:30|178369.7|178239.7|178373.2|178243.2|178373.2|178243.2|178369.7|178239.7|4
1725306760000|2024-09-02 19:52:40|178372.6|178242.6|178370.2|178240.2|178372.6|178242.6|178369.8|178239.8|6
1725306770000|2024-09-02 19:52:50|178360|178230|178354|178224|178360|178230|178351|178221|4
1725306780000|2024-09-02 19:53:00|178355.8|178225.8|178364.1|178234.1|178364.1|178234.1|178355.8|178225.8|5
1725306790000|2024-09-02 19:53:10|178363|178233|178370|178240|178370|178240|178361.1|178231.1|3
1725306820000|2024-09-02 19:53:40|178360.8|178230.8|178360.8|178230.8|178360.8|178230.8|178360.8|178230.8|1
1725306830000|2024-09-02 19:53:50|178361.1|178231.1|178358.9|178228.9|178361.6|178231.6|178358.9|178228.9|3
1725306840000|2024-09-02 19:54:00|178354|178224|178352.9|178222.9|178354|178224|178352.9|178222.9|2
1725306850000|2024-09-02 19:54:10|178360.3|178230.3|178366.5|178236.5|178369.6|178239.6|178360.3|178230.3|5
1725306860000|2024-09-02 19:54:20|178363|178233|178367.6|178237.6|178367.6|178237.6|178363|178233|4
1725306870000|2024-09-02 19:54:30|178371.5|178241.5|178365.2|178235.2|178371.5|178241.5|178364.7|178234.7|6
1725306880000|2024-09-02 19:54:40|178369|178239|178361.4|178231.4|178369|178239|178361|178231|3
1725306890000|2024-09-02 19:54:50|178360.1|178230.1|178356.7|178226.7|178361.3|178231.3|178356.7|178226.7|3
1725306900000|2024-09-02 19:55:00|178356.4|178226.4|178361.3|178231.3|178361.3|178231.3|178356.4|178226.4|2
1725306910000|2024-09-02 19:55:10|178356.8|178226.8|178356.3|178226.3|178356.8|178226.8|178351.7|178221.7|3
1725306920000|2024-09-02 19:55:20|178356.5|178226.5|178353.3|178223.3|178361.1|178231.1|178353.3|178223.3|6
1725306930000|2024-09-02 19:55:30|178355.5|178225.5|178360.3|178230.3|178360.3|178230.3|178355.5|178225.5|4
1725306940000|2024-09-02 19:55:40|178361.3|178231.3|178361.2|178231.2|178361.9|178231.9|178360.2|178230.2|7
1725306950000|2024-09-02 19:55:50|178362.8|178232.8|178361.4|178231.4|178362.8|178232.8|178361.4|178231.4|2
1725306960000|2024-09-02 19:56:00|178363.5|178233.5|178363.2|178233.2|178363.5|178233.5|178362.1|178232.1|3
1725306970000|2024-09-02 19:56:10|178361|178231|178357.2|178227.2|178361|178231|178356.4|178226.4|3
1725306980000|2024-09-02 19:56:20|178360.1|178230.1|178356|178226|178361.2|178231.2|178356|178226|3
1725306990000|2024-09-02 19:56:30|178361.2|178231.2|178361.2|178231.2|178361.2|178231.2|178361.2|178231.2|1
1725307000000|2024-09-02 19:56:40|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|178363.1|178233.1|1
1725307010000|2024-09-02 19:56:50|178353.4|178223.4|178362|178232|178362|178232|178350.2|178220.2|5
1725307050000|2024-09-02 19:57:30|178363.4|178233.4|178356.2|178226.2|178363.4|178233.4|178352.3|178222.3|4
1725307060000|2024-09-02 19:57:40|178361.6|178231.6|178372.2|178242.2|178372.2|178242.2|178361.2|178231.2|4
1725307070000|2024-09-02 19:57:50|178371.6|178241.6|178369.4|178239.4|178375.9|178245.9|178369.4|178239.4|6
1725307080000|2024-09-02 19:58:00|178368.7|178238.7|178371.2|178241.2|178371.2|178241.2|178366.6|178236.6|3
1725307090000|2024-09-02 19:58:10|178372.6|178242.6|178366.1|178236.1|178379.1|178249.1|178366.1|178236.1|5
1725307100000|2024-09-02 19:58:20|178364.4|178234.4|178364.5|178234.5|178366.1|178236.1|178363.3|178233.3|4
1725307110000|2024-09-02 19:58:30|178363.4|178233.4|178372.8|178242.8|178372.8|178242.8|178363.2|178233.2|3
1725307120000|2024-09-02 19:58:40|178374.6|178244.6|178374.2|178244.2|178374.6|178244.6|178373.9|178243.9|4
1725307130000|2024-09-02 19:58:50|178360.7|178230.7|178360.7|178230.7|178360.7|178230.7|178360.7|178230.7|1
1725307140000|2024-09-02 19:59:00|178361.6|178231.6|178359.1|178229.1|178371.9|178241.9|178358.8|178228.8|7
1725307150000|2024-09-02 19:59:10|178361.7|178231.7|178362.5|178232.5|178362.5|178232.5|178361.7|178231.7|2
1725307170000|2024-09-02 19:59:30|178359|178229|178358.9|178228.9|178359|178229|178358.9|178228.9|2
1725307180000|2024-09-02 19:59:40|178358.5|178228.5|178362.3|178232.3|178363|178233|178358.5|178228.5|4
1725307190000|2024-09-02 19:59:50|178362|178232|178361.1|178231.1|178368|178238|178360.8|178230.8|5
1725307200000|2024-09-02 20:00:00|178362.9|178232.9|178449.1|178244.6|178449.1|178281.1|178362.9|178232.9|6
1725307210000|2024-09-02 20:00:10|178448.9|178243.6|178450.6|178241.9|178450.6|178243.6|178448.9|178241.9|5
1725307220000|2024-09-02 20:00:20|178450.7|178241.8|178447.3|178237|178450.7|178242|178447.3|178236.8|6
1725307230000|2024-09-02 20:00:30|178393.6|178263.6|178394.1|178264.1|178394.1|178264.1|178393.5|178263.5|4
1725307240000|2024-09-02 20:00:40|178392.5|178262.5|178430.4|178227.6|178430.4|178262.5|178392.5|178227.6|5
1725307250000|2024-09-02 20:00:50|178429.1|178228.1|178448|178229.3|178448|178229.7|178429.1|178228.1|4
1725307260000|2024-09-02 20:01:00|178447.3|178229.7|178395.6|178265.6|178450.6|178265.6|178395.4|178229.7|4
1725307270000|2024-09-02 20:01:10|178451.8|178235.8|178451|178235.8|178451.8|178235.8|178451|178235.8|2
1725307280000|2024-09-02 20:01:20|178451.4|178270.7|178376.7|178246.7|178451.4|178271.5|178376.7|178246.7|5
1725307290000|2024-09-02 20:01:30|178369.8|178239.8|178372.2|178242.2|178372.2|178242.2|178369.8|178239.8|2
1725307300000|2024-09-02 20:01:40|178370.2|178240.2|178377.5|178247.5|178402.5|178272.5|178369.6|178239.6|7
1725307310000|2024-09-02 20:01:50|178396.7|178266.7|178391.6|178261.6|178396.7|178266.7|178391.6|178261.6|2
1725307320000|2024-09-02 20:02:00|178426|178225.8|178426|178225.8|178426|178225.8|178426|178225.8|1
1725307330000|2024-09-02 20:02:10|178391.4|178261.4|178438.3|178216.1|178438.3|178266.5|178378.1|178216.1|4
1725307340000|2024-09-02 20:02:20|178436.3|178217.3|178436|178216.9|178436.9|178217.3|178434.3|178216.6|8
1725307350000|2024-09-02 20:02:30|178435.2|178217.2|178435|178217.2|178435.2|178217.2|178435|178217.2|4
1725307370000|2024-09-02 20:02:50|178420.2|178219.9|178420.5|178219.9|178420.5|178219.9|178420.2|178219.9|4
1725307380000|2024-09-02 20:03:00|178420.2||178420.5||178420.5||178420.2||2
1725307390000|2024-09-02 20:03:10|178420.2|178218.3|178430.2|178300.2|178470.7|178300.2|178413.1|178218.3|10
1725307400000|2024-09-02 20:03:20|178429.8|178299.8|178430.9|178300.9|178430.9|178300.9|178429.7|178299.7|5
1725307410000|2024-09-02 20:03:30|178430.7|178300.7|178430.6|178300.6|178430.7|178300.7|178430.6|178300.6|2
1725307420000|2024-09-02 20:03:40|178430.8|178300.8|178424.2|178294.2|178430.8|178300.8|178424.2|178294.2|3
1725307430000|2024-09-02 20:03:50|178424.3|178294.3|178424.1|178294.1|178424.3|178294.3|178424.1|178294.1|2
1725307440000|2024-09-02 20:04:00|178423.5|178293.5|178429.7|178299.7|178429.7|178299.7|178423.4|178293.4|4
1725307450000|2024-09-02 20:04:10|178429.6|178299.6|178429.5|178299.5|178429.6|178299.6|178429.5|178299.5|2
1725307460000|2024-09-02 20:04:20|178458.7|178256.5|178458.6|178257.1|178458.7|178257.1|178458.4|178256.5|5
1725307470000|2024-09-02 20:04:30|178429.6|178299.6|178412.9|178282.9|178429.9|178299.9|178412.9|178282.9|3
1725307480000|2024-09-02 20:04:40|178413|178283|178412.7|178282.7|178413.7|178283.7|178412.6|178282.6|4
1725307490000|2024-09-02 20:04:50|178412.9|178282.9|178412.7|178282.7|178412.9|178282.9|178412.7|178282.7|2
1725307500000|2024-09-02 20:05:00|178422.8|178292.8|178422.9|178292.9|178457.8|178293.1|178422.8|178257.8|4
1725307510000|2024-09-02 20:05:10|178423|178293|178422.9|178292.9|178423.6|178293.6|178422.9|178292.9|4
1725307520000|2024-09-02 20:05:20|178422.3|178292.3|178422.9|178292.9|178422.9|178292.9|178422.3|178292.3|2
1725307530000|2024-09-02 20:05:30|178423|178293|178413.1|178283.1|178423|178293|178413|178283|4
1725307540000|2024-09-02 20:05:40|178414.1|178284.1|178413.1|178283.1|178414.1|178284.1|178413.1|178283.1|2
1725307550000|2024-09-02 20:05:50|178413|178283|178422.9|178292.9|178422.9|178292.9|178413|178283|3
1725307560000|2024-09-02 20:06:00|178420.9|178290.9|178377.3|178247.3|178420.9|178290.9|178367.8|178237.8|7
1725307570000|2024-09-02 20:06:10|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|1
1725307580000|2024-09-02 20:06:20|178378|178248|178366.5|178236.5|178378|178248|178366.5|178236.5|3
1725307590000|2024-09-02 20:06:30|178359.5|178229.5|178359.5|178229.5|178359.5|178229.5|178359.5|178229.5|1
1725307600000|2024-09-02 20:06:40|178354.7|178224.7|178355.9|178225.9|178355.9|178225.9|178354.7|178224.7|2
1725307610000|2024-09-02 20:06:50|178361|178231|178361.1|178231.1|178361.1|178231.1|178361|178231|2
1725307620000|2024-09-02 20:07:00|178353.8|178223.8|178367.1|178237.1|178367.1|178237.1|178353.8|178223.8|2
1725307630000|2024-09-02 20:07:10|178369.8|178239.8|178319.4|178189.4|178370.3|178240.3|178319.4|178189.4|5
1725307640000|2024-09-02 20:07:20|178319.7|178189.7|178319.9|178189.9|178319.9|178189.9|178319.7|178189.7|2
1725307650000|2024-09-02 20:07:30|178320|178190|178320|178190|178320|178190|178320|178190|1
1725307660000|2024-09-02 20:07:40|178320.1|178190.1|178320.1|178190.1|178320.1|178190.1|178320.1|178190.1|1
1725307670000|2024-09-02 20:07:50|178318.4|178188.4|178321.2|178191.2|178321.2|178191.2|178318.4|178188.4|2
1725307680000|2024-09-02 20:08:00|178319.1|178189.1|178319.6|178189.6|178319.6|178189.6|178317|178187|3
1725307690000|2024-09-02 20:08:10|178318.1|178188.1|178318.1|178188.1|178318.1|178188.1|178318.1|178188.1|1
1725307710000|2024-09-02 20:08:30|178318|178188|178318|178188|178318|178188|178318|178188|1
1725307720000|2024-09-02 20:08:40|178319.6|178189.6|178319.6|178189.6|178319.6|178189.6|178317|178187|3
1725307730000|2024-09-02 20:08:50|178311.7|178181.7|178311.2|178181.2|178311.7|178181.7|178311.2|178181.2|2
1725307740000|2024-09-02 20:09:00|178309|178179|178309|178179|178309|178179|178309|178179|1
1725307750000|2024-09-02 20:09:10|178318|178188|178318|178188|178318|178188|178318|178188|1
1725307780000|2024-09-02 20:09:40|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|1
1725307790000|2024-09-02 20:09:50|178311.2|178181.2|178311.2|178181.2|178311.2|178181.2|178311.2|178181.2|1
1725307800000|2024-09-02 20:10:00|178322.1|178192.1|178323.3|178193.3|178323.3|178193.3|178322.1|178192.1|2
1725307810000|2024-09-02 20:10:10|178323.4|178193.4|178323.5|178193.5|178323.5|178193.5|178323.4|178193.4|2
1725307820000|2024-09-02 20:10:20|178323.6|178193.6|178323.8|178193.8|178323.8|178193.8|178323.6|178193.6|2
1725307830000|2024-09-02 20:10:30|178317.9|178187.9|178317.9|178187.9|178317.9|178187.9|178317.9|178187.9|1
1725307840000|2024-09-02 20:10:40|178320.7|178190.7|178320.7|178190.7|178320.7|178190.7|178320.7|178190.7|1
1725307850000|2024-09-02 20:10:50|178323.9|178193.9|178323.9|178193.9|178323.9|178193.9|178323.9|178193.9|1
1725307860000|2024-09-02 20:11:00|178324|178194|178324|178194|178324|178194|178324|178194|1
1725307870000|2024-09-02 20:11:10|178324.1|178194.1|178324.1|178194.1|178324.1|178194.1|178324.1|178194.1|1
1725307880000|2024-09-02 20:11:20|178319.9|178189.9|178319.9|178189.9|178319.9|178189.9|178319.9|178189.9|1
1725307910000|2024-09-02 20:11:50|178320.1|178190.1|178420.3|178290.3|178461.8|178300.6|178320.1|178190.1|7
1725307920000|2024-09-02 20:12:00|178420.1|178290.1|178431.9|178301.9|178432.8|178302.8|178420.1|178290.1|9
1725307930000|2024-09-02 20:12:10|178432.5|178302.5|178436.8|178306.8|178436.8|178306.8|178432.5|178302.5|5
1725307940000|2024-09-02 20:12:20|178430.8|178300.8|178431.6|178301.6|178438.4|178308.4|178430.8|178300.8|9
1725307950000|2024-09-02 20:12:30|178423.8|178293.8|178406.4|178276.4|178423.8|178293.8|178406.4|178276.4|2
1725307960000|2024-09-02 20:12:40|178430.8|178300.8|178430.8|178300.8|178430.8|178300.8|178430.8|178300.8|1
1725307970000|2024-09-02 20:12:50|178424.1|178294.1|178422.5|178292.5|178431.9|178301.9|178422.5|178292.5|4
1725307980000|2024-09-02 20:13:00|178427.8|178297.8|178415.9|178285.9|178427.8|178297.8|178413.4|178283.4|5
1725308000000|2024-09-02 20:13:20|178414|178284|178414|178284|178414|178284|178414|178284|1
1725308010000|2024-09-02 20:13:30|178398|178268|178398|178268|178398|178268|178398|178268|1
1725308030000|2024-09-02 20:13:50|178410.4|178280.4|178410.4|178280.4|178410.4|178280.4|178410.4|178280.4|1
1725308070000|2024-09-02 20:14:30|178398|178268|178398|178268|178398|178268|178398|178268|1
1725308080000|2024-09-02 20:14:40|178401.5|178271.5|178401.5|178271.5|178401.5|178271.5|178401.5|178271.5|1
1725308090000|2024-09-02 20:14:50|178414.9|178284.9|178414.9|178284.9|178414.9|178284.9|178414.9|178284.9|1
1725308100000|2024-09-02 20:15:00|178413.5|178283.5|178413.5|178283.5|178413.5|178283.5|178413.5|178283.5|1
1725308120000|2024-09-02 20:15:20|178398.2|178268.2|178421|178291|178421|178291|178398.2|178268.2|2
1725308130000|2024-09-02 20:15:30|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|178398.2|178268.2|1
1725308140000|2024-09-02 20:15:40|178421|178291|178467.8|178253.6|178467.8|178291|178420|178253.6|3
1725308150000|2024-09-02 20:15:50|178414.2|178284.2|178414.2|178284.2|178414.2|178284.2|178414.2|178284.2|1
1725308180000|2024-09-02 20:16:20|178400|178270|178400|178270|178400|178270|178400|178270|1
1725308200000|2024-09-02 20:16:40|178402.1|178272.1|178416.3|178286.3|178425.4|178295.4|178402.1|178272.1|6
1725308210000|2024-09-02 20:16:50|178391|178261|178351.6|178221.6|178391|178261|178351.6|178221.6|6
1725308240000|2024-09-02 20:17:20|178351.7|178221.7|178299.9|178169.9|178351.7|178221.7|178299.9|178169.9|6
1725308250000|2024-09-02 20:17:30|178312.9|178182.9|178312.2|178182.2|178312.9|178182.9|178306.7|178176.7|5
1725308260000|2024-09-02 20:17:40|178312.3|178182.3|178312.3|178182.3|178312.3|178182.3|178312.3|178182.3|1
1725308270000|2024-09-02 20:17:50|178301|178171|178301|178171|178301|178171|178301|178171|1
1725308280000|2024-09-02 20:18:00|178287|178157|178287|178157|178287|178157|178287|178157|1
1725308300000|2024-09-02 20:18:20|178287.1|178157.1|178287.1|178157.1|178287.1|178157.1|178287.1|178157.1|1
1725308310000|2024-09-02 20:18:30|178301|178171|178301|178171|178301|178171|178301|178171|1
1725308320000|2024-09-02 20:18:40|178301.1|178171.1|178298.7|178168.7|178301.1|178171.1|178298.7|178168.7|2
1725308330000|2024-09-02 20:18:50|178299.2|178169.2|178310.1|178180.1|178314.5|178184.5|178299.2|178169.2|7
1725308350000|2024-09-02 20:19:10|178314.6|178184.6|178314.6|178184.6|178314.6|178184.6|178314.6|178184.6|1
1725308360000|2024-09-02 20:19:20|178314.8|178184.8|178315.4|178185.4|178315.4|178185.4|178314.4|178184.4|4
1725308370000|2024-09-02 20:19:30|178316|178186|178315.2|178185.2|178316|178186|178315.2|178185.2|5
1725308390000|2024-09-02 20:19:50|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|1
1725308400000|2024-09-02 20:20:00|178309.5|178179.5|178307.7|178177.7|178309.5|178179.5|178307.7|178177.7|2
1725308410000|2024-09-02 20:20:10|178308.3|178178.3|178310.2|178180.2|178310.2|178180.2|178308.3|178178.3|2
1725308420000|2024-09-02 20:20:20|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|1
1725308430000|2024-09-02 20:20:30|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|178310.1|178180.1|3
1725308450000|2024-09-02 20:20:50|178295.3|178165.3|178308.2|178178.2|178308.2|178178.2|178292.1|178162.1|5
1725308460000|2024-09-02 20:21:00|178309.9|178179.9|178309.9|178179.9|178309.9|178179.9|178309.9|178179.9|1
1725308480000|2024-09-02 20:21:20|178310.8|178180.8|178310.8|178180.8|178310.8|178180.8|178310.8|178180.8|1
1725308490000|2024-09-02 20:21:30|178310.9|178180.9|178310.9|178180.9|178310.9|178180.9|178310.9|178180.9|1
1725308500000|2024-09-02 20:21:40|178308.7|178178.7|178308.7|178178.7|178308.7|178178.7|178308.7|178178.7|1
1725308510000|2024-09-02 20:21:50|178310|178180|178345.7|178215.7|178345.7|178215.7|178310|178180|8
1725308520000|2024-09-02 20:22:00|178346.3|178216.3|178345.2|178215.2|178346.3|178216.3|178345.2|178215.2|5
1725308530000|2024-09-02 20:22:10|178345.3|178215.3|178345.4|178215.4|178345.4|178215.4|178345.1|178215.1|3
1725308540000|2024-09-02 20:22:20|178345.1|178215.1|178347.5|178217.5|178347.5|178217.5|178345.1|178215.1|4
1725308550000|2024-09-02 20:22:30|178352|178222|178351.1|178221.1|178352.1|178222.1|178351.1|178221.1|3
1725308560000|2024-09-02 20:22:40|178351.5|178221.5|178345.9|178215.9|178351.5|178221.5|178345.7|178215.7|4
1725308570000|2024-09-02 20:22:50|178345|178215|178346.1|178216.1|178346.1|178216.1|178344.8|178214.8|5
1725308580000|2024-09-02 20:23:00|178346|178216|178346.1|178216.1|178346.4|178216.4|178346|178216|4
1725308590000|2024-09-02 20:23:10|178345.7|178215.7|178352.3|178222.3|178352.3|178222.3|178345.6|178215.6|4
1725308600000|2024-09-02 20:23:20|178352.5|178222.5|178336.5|178206.5|178352.5|178222.5|178336.5|178206.5|2
1725308610000|2024-09-02 20:23:30|178331.8|178201.8|178331.8|178201.8|178331.8|178201.8|178329.2|178199.2|3
1725308620000|2024-09-02 20:23:40|178343.5|178213.5|178343.6|178213.6|178343.6|178213.6|178343.4|178213.4|3
1725308630000|2024-09-02 20:23:50|178329.2|178199.2|178325.1|178195.1|178329.2|178199.2|178325.1|178195.1|2
1725308640000|2024-09-02 20:24:00|178329.2|178199.2|178343.6|178213.6|178343.6|178213.6|178329.2|178199.2|2
1725308650000|2024-09-02 20:24:10|178331.8|178201.8|178328|178198|178331.8|178201.8|178328|178198|2
1725308660000|2024-09-02 20:24:20|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|1
1725308670000|2024-09-02 20:24:30|178351|178221|178387.4|178257.4|178388.8|178258.8|178351|178221|7
1725308680000|2024-09-02 20:24:40|178386.3|178256.3|178386.2|178256.2|178386.3|178256.3|178386|178256|3
1725308690000|2024-09-02 20:24:50|178386|178256|178386.6|178256.6|178421.4|178256.6|178386|178221|5
1725308700000|2024-09-02 20:25:00|178386.3|178256.3|178386.6|178256.6|178386.6|178256.6|178386.3|178256.3|2
1725308710000|2024-09-02 20:25:10|178386.4|178256.4|178382.3|178252.3|178386.6|178256.6|178382.3|178252.3|3
1725308720000|2024-09-02 20:25:20|178380.9|178250.9|178391.2|178261.2|178391.2|178261.2|178380.9|178250.9|4
1725308730000|2024-09-02 20:25:30|178386.3|178256.3|178386.8|178256.8|178386.8|178256.8|178386.3|178256.3|4
1725308740000|2024-09-02 20:25:40|178386.9|178256.9|178387.2|178257.2|178387.2|178257.2|178386.9|178256.9|2
1725308750000|2024-09-02 20:25:50|178391.9|178261.9|178392.2|178262.2|178392.2|178262.2|178391.9|178261.9|3
1725308760000|2024-09-02 20:26:00|178378.7|178248.7|178417.5|178217.2|178418|178248.7|178368.8|178215.1|8
1725308780000|2024-09-02 20:26:20|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|178374.3|178244.3|1
1725308790000|2024-09-02 20:26:30|178356.4|178226.4|178356.4|178226.4|178356.4|178226.4|178356.4|178226.4|1
1725308800000|2024-09-02 20:26:40|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|178372.7|178242.7|1
1725308810000|2024-09-02 20:26:50|178364.3|178234.3|178351.7|178221.7|178364.3|178234.3|178351.4|178221.4|5
1725308820000|2024-09-02 20:27:00|178353.3|178223.3|178353.3|178223.3|178353.3|178223.3|178353.3|178223.3|1
1725308830000|2024-09-02 20:27:10|178353.4|178223.4|178353.4|178223.4|178353.4|178223.4|178353.4|178223.4|1
1725308840000|2024-09-02 20:27:20|178345.6|178215.6|178345.6|178215.6|178345.6|178215.6|178345.6|178215.6|1
1725308850000|2024-09-02 20:27:30|178345.7|178215.7|178345.7|178215.7|178345.7|178215.7|178345.7|178215.7|1
1725308860000|2024-09-02 20:27:40|178345.8|178215.8|178375.8|178245.8|178375.8|178245.8|178345.8|178215.8|5
1725308870000|2024-09-02 20:27:50|178375.9|178245.9|178375.9|178245.9|178375.9|178245.9|178375.6|178245.6|3
1725308880000|2024-09-02 20:28:00|178375.2|178245.2|178375.2|178245.2|178375.2|178245.2|178375.2|178245.2|1
1725308890000|2024-09-02 20:28:10|178369.5|178239.5|178369.6|178239.6|178369.6|178239.6|178369.5|178239.5|2
1725308910000|2024-09-02 20:28:30|178366.3|178236.3|178373.7|178243.7|178373.7|178243.7|178366.1|178236.1|3
1725308930000|2024-09-02 20:28:50|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|1
1725308940000|2024-09-02 20:29:00|178366.4|178236.4|178300.6|178170.6|178366.4|178236.4|178300.6|178170.6|3
1725308950000|2024-09-02 20:29:10|178300.8|178170.8|178300.8|178170.8|178300.8|178170.8|178300.8|178170.8|1
1725308960000|2024-09-02 20:29:20|178289|178159|178301|178171|178301|178171|178289|178159|2
1725308980000|2024-09-02 20:29:40|178296.9|178166.9|178296.9|178166.9|178296.9|178166.9|178296.9|178166.9|1
1725308990000|2024-09-02 20:29:50|178297|178167|178297|178167|178297|178167|178297|178167|1
1725309000000|2024-09-02 20:30:00|178294.9|178164.9|178296.9|178166.9|178296.9|178166.9|178293.7|178163.7|3
1725309010000|2024-09-02 20:30:10|178303.1|178173.1|178303.1|178173.1|178303.1|178173.1|178303.1|178173.1|1
1725309020000|2024-09-02 20:30:20|178299|178169|178239.1|178109.1|178308.9|178170.4|178232.3|178067.4|8
1725309040000|2024-09-02 20:30:40|178240.4|178110.4|178240.4|178110.4|178240.4|178110.4|178240.4|178110.4|1
1725309060000|2024-09-02 20:31:00|178239.7|178109.7|178231.3|178101.3|178239.7|178109.7|178230.3|178100.3|5
1725309080000|2024-09-02 20:31:20|178232.1|178102.1|178232.1|178102.1|178232.1|178102.1|178232.1|178102.1|1
1725309090000|2024-09-02 20:31:30|178228.9|178098.9|178226.5|178096.5|178228.9|178098.9|178226.5|178096.5|2
1725309110000|2024-09-02 20:31:50|178231.1|178101.1|178330|178123|178330|178123|178231.1|178101.1|6
1725309120000|2024-09-02 20:32:00|178330.2|178122.7|178330.4|178122.6|178330.4|178122.7|178330.2|178122.6|4
1725309130000|2024-09-02 20:32:10|178330.5|178122.5|178328|178116.8|178330.5|178122.5|178327.3|178116.8|6
1725309140000|2024-09-02 20:32:20|178279.6|178116.6|178279.3|178149.3|178279.6|178149.6|178279.3|178116.6|4
1725309150000|2024-09-02 20:32:30|178279.2|178149.2|178279.1|178149.1|178279.2|178149.2|178279.1|178149.1|2
1725309160000|2024-09-02 20:32:40|178278.1|178148.1|178268.3|178138.3|178278.1|178148.1|178268.3|178138.3|3
1725309170000|2024-09-02 20:32:50|178267.9|178137.9|178267.5|178137.5|178267.9|178137.9|178267.5|178137.5|3
1725309180000|2024-09-02 20:33:00|178305|178104|178337.6|178114.1|178337.6|178114.2|178305|178104|5
1725309190000|2024-09-02 20:33:10|178337.9|178113.8|178338|178113.7|178338|178113.8|178337.9|178113.7|3
1725309200000|2024-09-02 20:33:20|178338.4|178113.3|178338.7|178113|178338.7|178113.3|178338.4|178113|6
1725309210000|2024-09-02 20:33:30|178339|178112.7|178335.6|178106.4|178339|178112.7|178335.5|178106.4|4
1725309220000|2024-09-02 20:33:40|178335.8|178106.2|178273.5|178143.5|178336|178143.5|178273.5|178106|5
1725309230000|2024-09-02 20:33:50|178336.4|178105.6|178340.3|178112.2|178340.3|178112.2|178336.4|178105.3|4
1725309240000|2024-09-02 20:34:00|178340.4|178112.1|178318.6|178112|178340.4|178112.1|178318.6|178112|4
1725309250000|2024-09-02 20:34:10|178259.2|178129.2|178252.1|178122.1|178304.8|178129.2|178252.1|178081.8|4
1725309270000|2024-09-02 20:34:30|178248.1|178118.1|178248.4|178118.4|178248.4|178118.4|178248.1|178118.1|3
1725309280000|2024-09-02 20:34:40|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|1
1725309290000|2024-09-02 20:34:50|178242.8|178112.8|178242.9|178112.9|178242.9|178112.9|178242.8|178112.8|2
1725309300000|2024-09-02 20:35:00|178251.4|178121.4|178251.4|178121.4|178251.4|178121.4|178251.4|178121.4|1
1725309310000|2024-09-02 20:35:10|178251.5|178121.5|178251.3|178121.3|178251.5|178121.5|178251.3|178121.3|2
1725309320000|2024-09-02 20:35:20|178255|178125|178255|178125|178255|178125|178255|178125|1
1725309340000|2024-09-02 20:35:40|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|178247.9|178117.9|1
1725309360000|2024-09-02 20:36:00|178255|178125|178255|178125|178255|178125|178255|178125|1
1725309380000|2024-09-02 20:36:20|178251.6|178121.6|178251.6|178121.6|178251.6|178121.6|178251.6|178121.6|1
1725309390000|2024-09-02 20:36:30|178243.4|178113.4|178243.4|178113.4|178243.4|178113.4|178243.4|178113.4|1
1725309400000|2024-09-02 20:36:40|178243.3|178113.3|178243.3|178113.3|178243.3|178113.3|178243.3|178113.3|1
1725309410000|2024-09-02 20:36:50|178251.5|178121.5|178251.5|178121.5|178251.5|178121.5|178251.5|178121.5|1
1725309420000|2024-09-02 20:37:00|178247.1|178117.1|178247.1|178117.1|178247.1|178117.1|178247.1|178117.1|1
1725309430000|2024-09-02 20:37:10|178250.3|178120.3|178250.3|178120.3|178250.3|178120.3|178250.3|178120.3|1
1725309440000|2024-09-02 20:37:20|178250.4|178120.4|178250.5|178120.5|178250.5|178120.5|178250.4|178120.4|2
1725309450000|2024-09-02 20:37:30|178241.6|178111.6|178241.5|178111.5|178241.6|178111.6|178241.5|178111.5|2
1725309460000|2024-09-02 20:37:40|178241.6|178111.6|178241.6|178111.6|178241.6|178111.6|178241.6|178111.6|1
1725309470000|2024-09-02 20:37:50|178241.7|178111.7|178250.4|178120.4|178250.4|178120.4|178241.7|178111.7|2
1725309480000|2024-09-02 20:38:00|178250.3|178120.3|178250.4|178120.4|178250.4|178120.4|178250.3|178120.3|2
1725309500000|2024-09-02 20:38:20|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|1
1725309520000|2024-09-02 20:38:40|178253.6|178123.6|178253.6|178123.6|178253.6|178123.6|178253.6|178123.6|1
1725309550000|2024-09-02 20:39:10|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|1
1725309560000|2024-09-02 20:39:20|178279.4|178039.2|178279.4|178039.2|178279.4|178039.2|178279.4|178039.2|1
1725309570000|2024-09-02 20:39:30|178280.7|178040.5|178279.6|178042.3|178280.8|178042.3|178279.6|178040.4|4
1725309580000|2024-09-02 20:39:40|178279.7|178041.7|178280.6|178040.8|178280.6|178041.7|178279.7|178040.8|6
1725309590000|2024-09-02 20:39:50|178280.8|178040.6|178281.4|178038.8|178281.4|178040.6|178280.8|178038.8|7
1725309600000|2024-09-02 20:40:00|178288.4|178028.9|178289.3|178028.4|178289.3|178028.9|178288.4|178028.4|4
1725309610000|2024-09-02 20:40:10|178289.8|178027.9|178292.3|178020.5|178292.3|178027.9|178260.9|178020.5|5
1725309620000|2024-09-02 20:40:20|178285.3|178035.1|178285.1|178035.1|178285.3|178035.1|178285.1|178035.1|2
1725309630000|2024-09-02 20:40:30|178285.3||178285.3||178285.3||178285.1||3
1725309640000|2024-09-02 20:40:40|178285.5||178285.5||178285.5||178285.5||1
1725309650000|2024-09-02 20:40:50|178285.3|178020.5|178292.3|178020.5|178292.3|178020.5|178285.3|178020.5|2
1725309660000|2024-09-02 20:41:00|178292.2|178016.6|178291.1|178017.3|178292.2|178017.3|178291|178015|5
1725309670000|2024-09-02 20:41:10|178291.4|178035.2|178286.8|178035.2|178291.4|178035.2|178286.8|178035.2|2
1725309680000|2024-09-02 20:41:20|178286.6||178286.6||178286.6||178286.6||1
1725309690000|2024-09-02 20:41:30|178286.8||178286.8||178286.8||178286.8||1
1725309700000|2024-09-02 20:41:40|178291.4|178017.3|178291.4|178017.3|178291.4|178017.3|178291.4|178017.3|1
1725309720000|2024-09-02 20:42:00|178289.3|178017.7|178292.7|178017.1|178292.7|178017.7|178288.9|178017.1|4
1725309730000|2024-09-02 20:42:10|178293.3|178035.3|178288.2|178035.3|178293.3|178035.3|178288.2|178035.3|2
1725309760000|2024-09-02 20:42:40|178262.5|178027.6|178262.5|178027.6|178262.5|178027.6|178262.5|178027.6|1
1725309770000|2024-09-02 20:42:50|178293|178017.1|178293.3|178017.1|178293.3|178017.1|178293|178017.1|2
1725309780000|2024-09-02 20:43:00|178289.9|178019.6|178287.8|178037.6|178289.9|178037.6|178287.8|178018.1|5
1725309790000|2024-09-02 20:43:10|178288||178288||178288||178287.8||3
1725309800000|2024-09-02 20:43:20|178287.8||178287.8||178287.8||178287.8||1
1725309810000|2024-09-02 20:43:30|178290.3|178018.1|178290.3|178018.1|178290.3|178018.1|178290.3|178018.1|1
1725309820000|2024-09-02 20:43:40|178289.9||178290.3||178290.3||178289.9||2
1725309830000|2024-09-02 20:43:50|178289.9||178289.9||178289.9||178289.9||1
1725309840000|2024-09-02 20:44:00|178287.8|178037.6|178287.8|178037.6|178287.8|178037.6|178287.8|178037.6|1
1725309850000|2024-09-02 20:44:10|178288||178287.8||178288||178287.8||2
1725309860000|2024-09-02 20:44:20|178288||178287.8||178288||178287.8||2
1725309870000|2024-09-02 20:44:30|178288|178018.1|178290.3|178018.1|178290.3|178018.1|178288|178018.1|3
1725309880000|2024-09-02 20:44:40|178289.9||178289.9||178290.3||178289.9||3
1725309890000|2024-09-02 20:44:50|178290.3|178049.8|178264.4|178036.9|178297.1|178049.8|178264.4|178036.9|6
1725309900000|2024-09-02 20:45:00|178273.5|178040.4|178272.1|178040.4|178273.5|178040.4|178271.9|178040.4|3
1725309910000|2024-09-02 20:45:10|178266|178039|178278.2|178041.7|178278.2|178041.7|178266|178039|2
1725309920000|2024-09-02 20:45:20|178278.3|178043|178289.5|178042.5|178289.5|178043|178278.3|178042.5|2
1725309930000|2024-09-02 20:45:30|178274.8|178065.8|178274.8|178065.8|178274.8|178065.8|178274.8|178065.8|1
1725309940000|2024-09-02 20:45:40|178274.6|178065.9|178288.1|178042.5|178288.1|178065.9|178274.2|178042.5|3
1725309950000|2024-09-02 20:45:50|178287.9|178042.6|178276.1|178041.8|178287.9|178042.6|178276.1|178041.8|2
1725309970000|2024-09-02 20:46:10|178276|178042.4|178275.1|178042.4|178276|178042.4|178275.1|178042.4|3
1725309980000|2024-09-02 20:46:20|178286.3|178043.5|178286.3|178043.5|178286.3|178043.5|178286.3|178043.5|1
1725309990000|2024-09-02 20:46:30|178286.1|178043.7|178286.1|178043.7|178286.1|178043.7|178286.1|178043.7|1
1725310000000|2024-09-02 20:46:40|178286|178053.7|178263.9|178053.7|178286|178053.7|178263.9|178053.7|2
1725310010000|2024-09-02 20:46:50|178263.7||178263.7||178263.7||178263.7||1
1725310020000|2024-09-02 20:47:00||178053.8||178053.8||178053.8||178053.8|1
1725310030000|2024-09-02 20:47:10|178263.6||178263.6||178263.6||178263.6||1
1725310040000|2024-09-02 20:47:20|178269.6|178067.7|178269.3|178067.9|178269.6|178067.9|178269.3|178067.7|2
1725310060000|2024-09-02 20:47:40|178269.2|178054.1|178263.7|178054.1|178269.2|178054.1|178263.7|178054.1|2
1725310070000|2024-09-02 20:47:50|178263.6||178263.6||178263.6||178263.6||1
1725310080000|2024-09-02 20:48:00|178263.5||178263.5||178263.5||178263.5||1
1725310090000|2024-09-02 20:48:10|178268.9|178054.2|178268.9|178068.1|178268.9|178068.1|178268.9|178054.2|2
1725310100000|2024-09-02 20:48:20|178268.8||178268.8||178268.8||178268.8||1
1725310110000|2024-09-02 20:48:30|178270.4|178067.2|178264.3|178053.7|178270.4|178067.2|178264.3|178053.7|3
1725310150000|2024-09-02 20:49:10|178270.3|178067.1|178270.2|178067.1|178270.3|178067.1|178270.2|178067.1|2
1725310160000|2024-09-02 20:49:20|178233.3|178103.3|178282.3|178045.7|178282.3|178103.3|178233.3|178045.7|2
1725310170000|2024-09-02 20:49:30|178269.3|178040.2|178270|178040.4|178270|178040.4|178269.3|178040.2|2
1725310200000|2024-09-02 20:50:00|178268.6|178034.6|178281.2|178038.5|178281.2|178038.5|178268.6|178034.6|4
1725310210000|2024-09-02 20:50:10|178281.1|178038.6|178280.7|178038.6|178281.1|178038.6|178280.7|178038.6|2
1725310220000|2024-09-02 20:50:20|178271.4|178039|178271.4|178039|178271.4|178039|178271.4|178039|1
1725310240000|2024-09-02 20:50:40|178260.7|178039.1|178260.7|178054.3|178260.7|178054.3|178260.7|178039.1|2
1725310250000|2024-09-02 20:50:50|178260.6|178054.4|178260.6|178054.4|178260.6|178054.4|178260.6|178054.4|1
1725310260000|2024-09-02 20:51:00|178231.4|178101.4|178282.9|178039.8|178282.9|178102.3|178231.4|178039.8|3
1725310270000|2024-09-02 20:51:10|178282.6|178038.9|178281.2|178038.9|178282.6|178038.9|178281.2|178038.9|4
1725310280000|2024-09-02 20:51:20|178268.4|178035.9|178268.4|178035.9|178268.4|178035.9|178268.4|178035.9|1
1725310300000|2024-09-02 20:51:40|178268.6|178036|178282.2|178032.3|178282.2|178036|178268.6|178032.3|3
1725310310000|2024-09-02 20:51:50|178281.4|178030.8|178274.1|178030.8|178281.4|178030.8|178273.8|178030.8|4
1725310330000|2024-09-02 20:52:10|178270.2|178037|178270.2|178037|178270.2|178037|178270.2|178037|1
1725310340000|2024-09-02 20:52:20|178270.1||178270.1||178270.1||178270.1||1
1725310350000|2024-09-02 20:52:30|178269.8|178028.4|178271.1|178028.4|178271.1|178028.4|178269.8|178028.4|2
1725310360000|2024-09-02 20:52:40|178271|178028.5|178271|178028.5|178271|178028.5|178271|178028.5|1
1725310380000|2024-09-02 20:53:00|178271.1|178029.2|178271.6|178029.2|178271.6|178029.2|178271.1|178029.2|2
1725310390000|2024-09-02 20:53:10|178270.5|178038.1|178270.5|178038.1|178270.5|178038.1|178270.5|178038.1|1
1725310400000|2024-09-02 20:53:20|178270.4||178270.4||178270.4||178270.4||1
1725310410000|2024-09-02 20:53:30|178260.2|178049.4|178272.9|178030.4|178272.9|178049.4|178259.9|178030.4|3
1725310420000|2024-09-02 20:53:40|178273.2||178273.1||178273.2||178273.1||2
1725310430000|2024-09-02 20:53:50|178273.5|178032|178274.1|178031|178288.5|178033.9|178273.5|178031|8
1725310440000|2024-09-02 20:54:00|178276.1|178027.2|178274.2|178025.1|178284.6|178147.9|178274.2|178025.1|7
1725310450000|2024-09-02 20:54:10|178274|178026.9|178273.3|178025.6|178274|178026.9|178272.9|178025|8
1725310460000|2024-09-02 20:54:20|178273.1||178273.3||178273.3||178273.1||2
1725310470000|2024-09-02 20:54:30|178273.1|178043.1|178272.2|178040|178273.1|178043.1|178271.4|178040|6
1725310480000|2024-09-02 20:54:40|178271.9||178271.9||178271.9||178271.9||1
1725310490000|2024-09-02 20:54:50|178270.6|178042.5|178270.8|178041|178271.1|178042.5|178270.3|178041|5
1725310500000|2024-09-02 20:55:00|178313.2|178006.9|178307|178015.3|178321.3|178016.5|178307|178006.9|3
1725310530000|2024-09-02 20:55:30|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|1
1725310540000|2024-09-02 20:55:40|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|1
1725310550000|2024-09-02 20:55:50|178297|178024.6|178297|178024.6|178297|178024.6|178297|178024.6|1
1725310590000|2024-09-02 20:56:30|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|1
1725310610000|2024-09-02 20:56:50|178297|178024.6|178297|178024.6|178297|178024.6|178297|178024.6|1
1725310620000|2024-09-02 20:57:00|178307|178015.3|178335.2|177993.2|178335.2|178015.3|178307|177993.2|2
1725310650000|2024-09-02 20:57:30|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|1
1725310660000|2024-09-02 20:57:40|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|178308.4|178035.8|1
1725310670000|2024-09-02 20:57:50|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|178321.3|178016.5|1
1725310680000|2024-09-02 20:58:00|178335.2|177993.2|178335.2|177993.2|178335.2|177993.2|178335.2|177993.2|1
1725310690000|2024-09-02 20:58:10|178334.9|177992.9|178334.9|177992.9|178334.9|177992.9|178334.9|177992.9|1
1725310710000|2024-09-02 20:58:30|178327.7|178006.9|178308.4|178035.8|178327.7|178035.8|178308.4|178006.9|2
1725310730000|2024-09-02 20:58:50|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|178335.8|177993.8|1
1725310740000|2024-09-02 20:59:00|178349.4|178007.4|178509.8|178167.8|178509.8|178167.8|178349.4|178007.4|3
1725310770000|2024-09-02 20:59:30|178511.9|178169.9|178511.9|178169.9|178511.9|178169.9|178511.9|178169.9|1
1725310790000|2024-09-02 20:59:50|178508.3|178166.3|178508.3|178166.3|178508.3|178166.3|178508.3|178166.3|1
1725310900000|2024-09-02 21:01:40|178525.2|178183.2|178525.2|178183.2|178525.2|178183.2|178525.2|178183.2|1
1725311000000|2024-09-02 21:03:20|178548.6|178206.6|178548.6|178206.6|178548.6|178206.6|178548.6|178206.6|1
1725311090000|2024-09-02 21:04:50|178536.2|178194.2|178536.2|178194.2|178536.2|178194.2|178536.2|178194.2|1
1725311120000|2024-09-02 21:05:20|178516.1|178174.1|178516.1|178174.1|178516.1|178174.1|178516.1|178174.1|1
1725311210000|2024-09-02 21:06:50|178527.9|178185.9|178527.9|178185.9|178527.9|178185.9|178527.9|178185.9|1
1725311760000|2024-09-02 21:16:00|178528.3|178186.3|178528.3|178186.3|178528.3|178186.3|178528.3|178186.3|1
1725311990000|2024-09-02 21:19:50|178619.8|178277.8|178631.6|178289.6|178631.6|178289.6|178619.8|178277.8|2
1725312600000|2024-09-02 21:30:00|178548.9|178206.9|178631.6|178289.6|178631.6|178289.6|178548.9|178206.9|2
1725312610000|2024-09-02 21:30:10|178548.9|178206.9|178548.9|178206.9|178548.9|178206.9|178548.9|178206.9|1
1725312620000|2024-09-02 21:30:20|178631.6|178289.6|178631.6|178289.6|178631.6|178289.6|178631.6|178289.6|1
1725312650000|2024-09-02 21:30:50|178619.8|178277.8|178619.8|178277.8|178619.8|178277.8|178619.8|178277.8|1
1725312690000|2024-09-02 21:31:30|178536.8|178194.8|178536.8|178194.8|178536.8|178194.8|178536.8|178194.8|1
1725312720000|2024-09-02 21:32:00|178472.4|178130.4|178473.3|178131.3|178473.3|178131.3|178472.4|178130.4|2
1725312730000|2024-09-02 21:32:10|178465.3|178123.3|178466.7|178124.7|178466.7|178124.7|178465.3|178123.3|2
1725312740000|2024-09-02 21:32:20|178468.4|178126.4|178469.8|178127.8|178469.8|178127.8|178468.4|178126.4|3
1725312750000|2024-09-02 21:32:30|178471|178129|178472.1|178130.1|178472.1|178130.1|178471|178129|3
1725312760000|2024-09-02 21:32:40|178473.2|178131.2|178473.6|178131.6|178473.6|178131.6|178473.2|178131.2|2
1725312770000|2024-09-02 21:32:50|178474.6|178132.6|178475.6|178133.6|178475.6|178133.6|178474.6|178132.6|4
1725312780000|2024-09-02 21:33:00|178476.3|178134.3|178476.5|178134.5|178476.5|178134.5|178476.3|178134.3|2
1725312790000|2024-09-02 21:33:10|178477.8|178135.8|178477.7|178135.7|178477.8|178135.8|178476.2|178134.2|3
1725312800000|2024-09-02 21:33:20|178478|178136|178478.3|178136.3|178478.3|178136.3|178478|178136|2
1725312810000|2024-09-02 21:33:30|178478.5|178136.5|178479|178137|178479|178137|178478.5|178136.5|3
1725312820000|2024-09-02 21:33:40|178479.3|178137.3|178479.4|178137.4|178479.4|178137.4|178479.3|178137.3|2
1725312830000|2024-09-02 21:33:50|178479.9|178137.9|178501.3|178159.3|178501.3|178159.3|178479.9|178137.9|4
1725312840000|2024-09-02 21:34:00|178501.8|178159.8|178501.5|178159.5|178501.8|178159.8|178501.4|178159.4|3
1725312850000|2024-09-02 21:34:10|178501.6|178159.6|178501.7|178159.7|178501.7|178159.7|178501.6|178159.6|2
1725312860000|2024-09-02 21:34:20|178501.8|178159.8|178502.2|178160.2|178502.2|178160.2|178501.8|178159.8|2
1725312870000|2024-09-02 21:34:30|178501.9|178159.9|178501.9|178159.9|178501.9|178159.9|178501.8|178159.8|3
1725312880000|2024-09-02 21:34:40|178502|178160|178502|178160|178502|178160|178502|178160|1
1725312890000|2024-09-02 21:34:50|178502.1|178160.1|178502.1|178160.1|178502.1|178160.1|178502.1|178160.1|1
1725312900000|2024-09-02 21:35:00|178502.2|178160.2|178502.2|178160.2|178502.2|178160.2|178502.2|178160.2|1
1725312920000|2024-09-02 21:35:20|178502.3|178160.3|178502.3|178160.3|178502.3|178160.3|178502.3|178160.3|1
1725312930000|2024-09-02 21:35:30|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|1
1725312960000|2024-09-02 21:36:00|178502.7|178160.7|178502.9|178160.9|178502.9|178160.9|178502.7|178160.7|2
1725312970000|2024-09-02 21:36:10|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|178502.8|178160.8|1
1725312990000|2024-09-02 21:36:30|178502.3|178160.3|178502.4|178160.4|178502.4|178160.4|178502.3|178160.3|2
1725313000000|2024-09-02 21:36:40|178502.5|178160.5|178502.5|178160.5|178502.5|178160.5|178502.5|178160.5|1
1725313020000|2024-09-02 21:37:00|178503|178161|178503|178161|178503|178161|178503|178161|1
1725313030000|2024-09-02 21:37:10|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|1
1725313050000|2024-09-02 21:37:30|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|1
1725313090000|2024-09-02 21:38:10|178503.1|178161.1|178503|178161|178503.1|178161.1|178503|178161|2
1725313100000|2024-09-02 21:38:20|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|178502.6|178160.6|1
1725313110000|2024-09-02 21:38:30|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|178502.7|178160.7|1
1725313130000|2024-09-02 21:38:50|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|1
1725313150000|2024-09-02 21:39:10|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313160000|2024-09-02 21:39:20|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|1
1725313180000|2024-09-02 21:39:40|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313190000|2024-09-02 21:39:50|178483.2|178141.2|178483.5|178141.5|178483.5|178141.5|178483.2|178141.2|2
1725313200000|2024-09-02 21:40:00|178483.4|178141.4|178483.4|178141.4|178483.4|178141.4|178483.4|178141.4|1
1725313210000|2024-09-02 21:40:10|178483.3|178141.3|178483.2|178141.2|178483.3|178141.3|178483.2|178141.2|2
1725313230000|2024-09-02 21:40:30|178483.1|178141.1|178483.1|178141.1|178483.1|178141.1|178483.1|178141.1|1
1725313240000|2024-09-02 21:40:40|178483.2|178141.2|178483.1|178141.1|178483.2|178141.2|178483.1|178141.1|2
1725313260000|2024-09-02 21:41:00|178482.9|178140.9|178482.9|178140.9|178482.9|178140.9|178482.9|178140.9|1
1725313290000|2024-09-02 21:41:30|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313320000|2024-09-02 21:42:00|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|178482.7|178140.7|1
1725313330000|2024-09-02 21:42:10|178482.6|178140.6|178482.6|178140.6|178482.6|178140.6|178482.6|178140.6|1
1725313380000|2024-09-02 21:43:00|178482.5|178140.5|178482.5|178140.5|178482.5|178140.5|178482.5|178140.5|1
1725313430000|2024-09-02 21:43:50|178480.1|178138.1|178501.2|178159.2|178501.2|178159.2|178480.1|178138.1|2
1725313460000|2024-09-02 21:44:20|178501.6|178159.6|178501.6|178159.6|178501.6|178159.6|178501.6|178159.6|1
1725313490000|2024-09-02 21:44:50|178501.7|178159.7|178501.7|178159.7|178501.7|178159.7|178501.7|178159.7|1
1725313500000|2024-09-02 21:45:00|178501.8|178159.8|178501.8|178159.8|178501.8|178159.8|178501.8|178159.8|1
1725313510000|2024-09-02 21:45:10|178501.9|178159.9|178501.8|178159.8|178501.9|178159.9|178501.8|178159.8|2
1725313520000|2024-09-02 21:45:20|178501.9|178159.9|178501.9|178159.9|178501.9|178159.9|178501.9|178159.9|1
1725313530000|2024-09-02 21:45:30|178501.8|178159.8|178501.9|178159.9|178501.9|178159.9|178501.8|178159.8|2
1725313570000|2024-09-02 21:46:10|178502|178160|178502|178160|178502|178160|178502|178160|1
1725313590000|2024-09-02 21:46:30|178502.1|178160.1|178501.8|178159.8|178502.1|178160.1|178501.8|178159.8|2
1725313610000|2024-09-02 21:46:50|178502|178160|178502|178160|178502|178160|178502|178160|1
1725313620000|2024-09-02 21:47:00|178501.9|178159.9|178501.9|178159.9|178501.9|178159.9|178501.9|178159.9|1
1725313660000|2024-09-02 21:47:40|178502.1|178160.1|178501.9|178159.9|178502.1|178160.1|178501.9|178159.9|2
1725313680000|2024-09-02 21:48:00|178502.1|178160.1|178502.1|178160.1|178502.1|178160.1|178502.1|178160.1|1
1725313730000|2024-09-02 21:48:50|178481.3|178139.3|178481.3|178139.3|178481.3|178139.3|178481.3|178139.3|1
1725313750000|2024-09-02 21:49:10|178481.4|178139.4|178481.4|178139.4|178481.4|178139.4|178481.4|178139.4|1
1725313770000|2024-09-02 21:49:30|178479.7|178137.7|178481.2|178139.2|178481.2|178139.2|178479.7|178137.7|2
1725313780000|2024-09-02 21:49:40|178481.1|178139.1|178481.1|178139.1|178481.1|178139.1|178481.1|178139.1|1
1725313800000|2024-09-02 21:50:00|178481.2|178139.2|178481.7|178139.7|178481.7|178139.7|178481.2|178139.2|2
1725313810000|2024-09-02 21:50:10|178482.2|178140.2|178482.2|178140.2|178482.2|178140.2|178482.2|178140.2|1
1725313820000|2024-09-02 21:50:20|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|178482.8|178140.8|1
1725313830000|2024-09-02 21:50:30|178482.7|178140.7|178483.3|178141.3|178483.3|178141.3|178482.7|178140.7|3
1725313840000|2024-09-02 21:50:40|178483.6|178141.6|178483.6|178141.6|178483.6|178141.6|178483.6|178141.6|1
1725313850000|2024-09-02 21:50:50|178483.4|178141.4|178483.9|178141.9|178483.9|178141.9|178483.4|178141.4|2
1725313890000|2024-09-02 21:51:30|178484.2|178142.2|178484.2|178142.2|178484.2|178142.2|178484.2|178142.2|1
1725313900000|2024-09-02 21:51:40|178484.3|178142.3|178484|178142|178484.3|178142.3|178484|178142|2
1725313920000|2024-09-02 21:52:00|178484.3|178142.3|178488|178146|178488|178146|178484.3|178142.3|2
1725313930000|2024-09-02 21:52:10|178487.5|178145.5|178487.2|178145.2|178487.5|178145.5|178487.2|178145.2|2
1725313940000|2024-09-02 21:52:20|178486.8|178144.8|178486.4|178144.4|178486.8|178144.8|178486.4|178144.4|2
1725313950000|2024-09-02 21:52:30|178485.9|178143.9|178485.9|178143.9|178485.9|178143.9|178485.9|178143.9|1
1725313960000|2024-09-02 21:52:40|178485.6|178143.6|178485.6|178143.6|178485.6|178143.6|178485.6|178143.6|1
1725313970000|2024-09-02 21:52:50|178485.4|178143.4|178485.4|178143.4|178485.4|178143.4|178485.4|178143.4|1
1725313980000|2024-09-02 21:53:00|178485|178143|178484.5|178142.5|178485|178143|178484.5|178142.5|2
1725313990000|2024-09-02 21:53:10|178484.2|178142.2|178484.2|178142.2|178484.2|178142.2|178484.2|178142.2|1
1725314000000|2024-09-02 21:53:20|178484.1|178142.1|178484.1|178142.1|178484.1|178142.1|178484.1|178142.1|1
1725314010000|2024-09-02 21:53:30|178483.7|178141.7|178483.6|178141.6|178483.7|178141.7|178483.6|178141.6|2
1725314020000|2024-09-02 21:53:40|178484|178142|178484|178142|178484|178142|178484|178142|1
1725314030000|2024-09-02 21:53:50|178483.8|178141.8|178483.8|178141.8|178483.8|178141.8|178483.8|178141.8|1
1725314040000|2024-09-02 21:54:00|178483.6|178141.6|178483.6|178141.6|178483.6|178141.6|178483.6|178141.6|1
1725314060000|2024-09-02 21:54:20|178484.3|178142.3|178483.9|178141.9|178484.3|178142.3|178483.9|178141.9|2
1725314070000|2024-09-02 21:54:30|178483.6|178141.6|178483.7|178141.7|178483.7|178141.7|178483.6|178141.6|2
1725314090000|2024-09-02 21:54:50|178484.5|178142.5|178484.5|178142.5|178484.5|178142.5|178484.5|178142.5|1
1725314100000|2024-09-02 21:55:00|178484|178142|178484|178142|178484|178142|178484|178142|1
1725314110000|2024-09-02 21:55:10|178484.2|178142.2|178484.2|178142.2|178484.2|178142.2|178484.2|178142.2|1
1725314120000|2024-09-02 21:55:20|178483.8|178141.8|178485.8|178143.8|178485.8|178143.8|178483.8|178141.8|2
1725314130000|2024-09-02 21:55:30|178478.7|178136.7|178479.4|178137.4|178479.4|178137.4|178478.7|178136.7|3
1725314140000|2024-09-02 21:55:40|178480.6|178138.6|178480.4|178138.4|178480.6|178138.6|178480.2|178138.2|3
1725314150000|2024-09-02 21:55:50|178501.4|178159.4|178501.9|178159.9|178501.9|178159.9|178501.4|178159.4|3
1725314160000|2024-09-02 21:56:00|178502.2|178160.2|178502.5|178160.5|178502.5|178160.5|178502.2|178160.2|3
1725314170000|2024-09-02 21:56:10|178502.6|178160.6|178502.7|178160.7|178502.7|178160.7|178502.6|178160.6|2
1725314180000|2024-09-02 21:56:20|178502.9|178160.9|178503.2|178161.2|178503.2|178161.2|178502.9|178160.9|2
1725314190000|2024-09-02 21:56:30|178503.3|178161.3|178503.4|178161.4|178503.4|178161.4|178503.3|178161.3|2
1725314200000|2024-09-02 21:56:40|178503.5|178161.5|178528.4|178186.4|178528.4|178186.4|178501.1|178159.1|3
1725314250000|2024-09-02 21:57:30|178503.3|178161.3|178526.4|178184.4|178528.4|178186.4|178503.1|178161.1|4
1725314270000|2024-09-02 21:57:50|178528.4|178186.4|178528.4|178186.4|178528.4|178186.4|178528.4|178186.4|1
1725314340000|2024-09-02 21:59:00|178592.5|178250.5|178537.1|178195.1|178592.5|178250.5|178537.1|178195.1|2
1725314370000|2024-09-02 21:59:30|178592.5|178250.5|178592.5|178250.5|178592.5|178250.5|178592.5|178250.5|1
1725314400000|2024-09-02 22:00:00|178537.1|178195.1|178537.1|178195.1|178537.1|178195.1|178537.1|178195.1|1
1725314410000|2024-09-02 22:00:10|178492.9|178150.9|178492.9|178150.9|178492.9|178150.9|178492.9|178150.9|1
1725314430000|2024-09-02 22:00:30|178537.1|178195.1|178537.1|178195.1|178537.1|178195.1|178537.1|178195.1|1
1725314450000|2024-09-02 22:00:50|178523.4|178181.4|178523.4|178181.4|178523.4|178181.4|178523.4|178181.4|1
1725314460000|2024-09-02 22:01:00|178477.3|178135.3|178480.1|178138.1|178480.1|178138.1|178477.3|178135.3|2
1725314490000|2024-09-02 22:01:30|178472.2|178130.2|178472.2|178130.2|178472.2|178130.2|178472.2|178130.2|1
1725314510000|2024-09-02 22:01:50|178470.7|178128.7|178479.1|178137.1|178479.1|178137.1|178470.7|178128.7|2
1725314530000|2024-09-02 22:02:10|178525.4|178183.4|178525.4|178183.4|178525.4|178183.4|178525.4|178183.4|1
1725314540000|2024-09-02 22:02:20|178470.7|178128.7|178470.7|178128.7|178470.7|178128.7|178470.7|178128.7|1
1725314560000|2024-09-02 22:02:40|178525.4|178183.4|178525.4|178183.4|178525.4|178183.4|178525.4|178183.4|1
1725314570000|2024-09-02 22:02:50|178522.1|178180.1|178522.1|178180.1|178522.1|178180.1|178522.1|178180.1|1
1725314580000|2024-09-02 22:03:00|178524.1|178182.1|178385.1|178043.1|178524.1|178182.1|178383.8|178041.8|4
1725314590000|2024-09-02 22:03:10|178385|178043|178385.2|178043.2|178385.2|178043.2|178384.8|178042.8|3
1725314600000|2024-09-02 22:03:20|178395.7|178053.7|178395.7|178053.7|178395.7|178053.7|178395.7|178053.7|1
1725314620000|2024-09-02 22:03:40|178386.7|178044.7|178531.3|178189.3|178531.3|178189.3|178386.7|178044.7|4
1725314630000|2024-09-02 22:03:50|178531.9|178189.9|178469.5|178127.5|178531.9|178189.9|178469.5|178127.5|4
1725314640000|2024-09-02 22:04:00|178476.7|178134.7|178469.5|178127.5|178476.7|178134.7|178469.5|178127.5|3
1725314650000|2024-09-02 22:04:10|178493.7|178151.7|178493.7|178151.7|178493.7|178151.7|178493.7|178151.7|1
1725314670000|2024-09-02 22:04:30|178544.4|178202.4|178544.4|178202.4|178544.4|178202.4|178544.4|178202.4|1
1725314680000|2024-09-02 22:04:40|178539.4|178197.4|178534.8|178192.8|178539.4|178197.4|178534.8|178192.8|2
1725314690000|2024-09-02 22:04:50|178526.6|178184.6|178526.6|178184.6|178526.6|178184.6|178526.6|178184.6|1
1725314700000|2024-09-02 22:05:00|178531|178189|178489.9|178147.9|178538|178196|178489.9|178147.9|5
1725314730000|2024-09-02 22:05:30|178545.1|178203.1|178545.1|178203.1|178545.1|178203.1|178545.1|178203.1|1
1725314760000|2024-09-02 22:06:00|178486.9|178144.9|178486.2|178144.2|178501.8|178159.8|178486.2|178144.2|4
1725314780000|2024-09-02 22:06:20|178541.8|178199.8|178541.8|178199.8|178541.8|178199.8|178541.8|178199.8|1
1725314800000|2024-09-02 22:06:40|178541.7|178199.7|178541.7|178199.7|178541.7|178199.7|178541.7|178199.7|1
1725314810000|2024-09-02 22:06:50|178486.1|178144.1|178486.1|178144.1|178486.1|178144.1|178486.1|178144.1|1
1725314820000|2024-09-02 22:07:00|178466.1|178124.1|178449.5|178107.5|178466.1|178124.1|178444.9|178102.9|3
1725314830000|2024-09-02 22:07:10|178452.7|178110.7|178452.7|178110.7|178452.7|178110.7|178452.7|178110.7|1
1725314840000|2024-09-02 22:07:20|178507.2|178165.2|178507.2|178165.2|178507.2|178165.2|178507.2|178165.2|1
1725314860000|2024-09-02 22:07:40|178505.4|178163.4|178507.3|178165.3|178507.3|178165.3|178472.7|178130.7|3
1725314870000|2024-09-02 22:07:50|178483.5|178141.5|178495.4|178153.4|178495.4|178153.4|178483.5|178141.5|2
1725314880000|2024-09-02 22:08:00|178495.3|178153.3|178497.1|178155.1|178497.1|178155.1|178438.3|178096.3|4
1725314890000|2024-09-02 22:08:10|178500.8|178158.8|178517.4|178175.4|178517.4|178175.4|178485|178143|4
1725314900000|2024-09-02 22:08:20|178517.3|178175.3|178484.9|178142.9|178517.3|178175.3|178437.9|178095.9|3
1725314920000|2024-09-02 22:08:40|178484.1|178142.1|178525.6|178183.6|178525.6|178183.6|178484.1|178142.1|4
1725314930000|2024-09-02 22:08:50|178524.7|178182.7|178500.3|178158.3|178524.7|178182.7|178483.3|178141.3|4
1725314940000|2024-09-02 22:09:00|178500.1|178158.1|178500.9|178158.9|178500.9|178158.9|178500.1|178158.1|3
1725314950000|2024-09-02 22:09:10|178500.6|178158.6|178434|178092|178501.3|178159.3|178434|178092|3
1725314960000|2024-09-02 22:09:20|178434.3|178092.3|178464.1|178122.1|178464.1|178122.1|178434.3|178092.3|2
1725314980000|2024-09-02 22:09:40|178463.5|178121.5|178524.3|178182.3|178524.3|178182.3|178463.5|178121.5|2
1725314990000|2024-09-02 22:09:50|178524.1|178182.1|178504.2|178162.2|178524.1|178182.1|178503.8|178161.8|4
1725315000000|2024-09-02 22:10:00|178504|178162|178504.1|178162.1|178504.3|178162.3|178504|178162|4
1725315010000|2024-09-02 22:10:10|178435.8|178093.8|178435.8|178093.8|178435.8|178093.8|178435.8|178093.8|1
1725315020000|2024-09-02 22:10:20|178462.6|178120.6|178462.3|178120.3|178462.6|178120.6|178462.3|178120.3|2
1725315030000|2024-09-02 22:10:30|178461.8|178119.8|178461.8|178119.8|178461.8|178119.8|178461.8|178119.8|1
1725315040000|2024-09-02 22:10:40|178435.5|178093.5|178435.5|178093.5|178435.5|178093.5|178435.5|178093.5|1
1725315050000|2024-09-02 22:10:50|178435.2|178093.2|178435.4|178093.4|178435.4|178093.4|178435.2|178093.2|3
1725315060000|2024-09-02 22:11:00|178435.2|178093.2|178435.2|178093.2|178435.2|178093.2|178435.2|178093.2|1
1725315070000|2024-09-02 22:11:10|178435.9|178093.9|178461.1|178119.1|178461.1|178119.1|178435.9|178093.9|2
1725315090000|2024-09-02 22:11:30|178460.6|178118.6|178460.6|178118.6|178460.6|178118.6|178460.6|178118.6|1
1725315100000|2024-09-02 22:11:40|178460.4|178118.4|178496.7|178154.7|178496.7|178154.7|178431.3|178089.3|5
1725315110000|2024-09-02 22:11:50|178496.8|178154.8|178496.7|178154.7|178496.8|178154.8|178496.7|178154.7|2
1725315120000|2024-09-02 22:12:00|178496.6|178154.6|178496.5|178154.5|178496.6|178154.6|178496.5|178154.5|2
1725315130000|2024-09-02 22:12:10|178496.3|178154.3|178515.7|178173.7|178515.7|178173.7|178496.3|178154.3|2
1725315140000|2024-09-02 22:12:20|178460|178118|178459.6|178117.6|178460|178118|178459.6|178117.6|2
1725315150000|2024-09-02 22:12:30|178459.4|178117.4|178433.1|178091.1|178459.4|178117.4|178433.1|178091.1|3
1725315160000|2024-09-02 22:12:40|178433.2|178091.2|178433|178091|178433.2|178091.2|178433|178091|2
1725315170000|2024-09-02 22:12:50|178433.2|178091.2|178433.1|178091.1|178433.2|178091.2|178433|178091|3
1725315180000|2024-09-02 22:13:00|178433.2|178091.2|178458.8|178116.8|178458.8|178116.8|178433|178091|3
1725315190000|2024-09-02 22:13:10|178458.6|178116.6|178458.6|178116.6|178458.6|178116.6|178458.6|178116.6|1
1725315200000|2024-09-02 22:13:20|178458.5|178116.5|178458.5|178116.5|178458.5|178116.5|178458.5|178116.5|1
1725315210000|2024-09-02 22:13:30|178432.7|178090.7|178432.8|178090.8|178432.8|178090.8|178432.7|178090.7|2
1725315220000|2024-09-02 22:13:40|178432.5|178090.5|178432.5|178090.5|178432.5|178090.5|178432.5|178090.5|1
1725315230000|2024-09-02 22:13:50|178432.4|178090.4|178432.4|178090.4|178432.4|178090.4|178432.4|178090.4|1
1725315240000|2024-09-02 22:14:00|178432.6|178090.6|178457.9|178115.9|178457.9|178115.9|178432.4|178090.4|4
1725315250000|2024-09-02 22:14:10|178457.7|178115.7|178457.7|178115.7|178457.7|178115.7|178457.7|178115.7|1
1725315260000|2024-09-02 22:14:20|178457.6|178115.6|178432.3|178090.3|178457.6|178115.6|178432.3|178090.3|2
1725315270000|2024-09-02 22:14:30|178432.5|178090.5|178432.3|178090.3|178432.5|178090.5|178432.3|178090.3|2
1725315290000|2024-09-02 22:14:50|178432.1|178090.1|178456.9|178114.9|178456.9|178114.9|178432.1|178090.1|2
1725315300000|2024-09-02 22:15:00|178456.8|178114.8|178456.8|178114.8|178456.8|178114.8|178456.8|178114.8|1
1725315310000|2024-09-02 22:15:10|178456.7|178114.7|178456.7|178114.7|178456.7|178114.7|178456.7|178114.7|1
1725315320000|2024-09-02 22:15:20|178432.1|178090.1|178432|178090|178432.1|178090.1|178432|178090|2
1725315330000|2024-09-02 22:15:30|178431.8|178089.8|178431.7|178089.7|178431.8|178089.8|178431.7|178089.7|2
1725315350000|2024-09-02 22:15:50|178431.8|178089.8|178456.3|178114.3|178456.3|178114.3|178431.5|178089.5|4
1725315360000|2024-09-02 22:16:00|178456.2|178114.2|178456.2|178114.2|178456.2|178114.2|178456.2|178114.2|1
1725315370000|2024-09-02 22:16:10|178456.1|178114.1|178431.1|178089.1|178456.1|178114.1|178431.1|178089.1|2
1725315380000|2024-09-02 22:16:20|178431|178089|178431|178089|178431|178089|178431|178089|1
1725315390000|2024-09-02 22:16:30|178431.1|178089.1|178431.1|178089.1|178431.1|178089.1|178431.1|178089.1|1
1725315400000|2024-09-02 22:16:40|178430.9|178088.9|178455.9|178113.9|178455.9|178113.9|178430.9|178088.9|2
1725315420000|2024-09-02 22:17:00|178455.8|178113.8|178455.8|178113.8|178455.8|178113.8|178455.8|178113.8|1
1725315430000|2024-09-02 22:17:10|178455.7|178113.7|178430|178088|178455.7|178113.7|178430|178088|2
1725315440000|2024-09-02 22:17:20|178430.3|178088.3|178430.3|178088.3|178430.4|178088.4|178430.3|178088.3|3
1725315450000|2024-09-02 22:17:30|178430.5|178088.5|178430.7|178088.7|178430.7|178088.7|178430.5|178088.5|2
1725315460000|2024-09-02 22:17:40|178430.8|178088.8|178455.5|178113.5|178455.5|178113.5|178430.7|178088.7|3
1725315480000|2024-09-02 22:18:00|178455.4|178113.4|178431|178089|178455.4|178113.4|178431|178089|3
1725315490000|2024-09-02 22:18:10|178430.9|178088.9|178431.1|178089.1|178431.1|178089.1|178430.9|178088.9|3
1725315500000|2024-09-02 22:18:20|178431.2|178089.2|178431.2|178089.2|178431.2|178089.2|178431.2|178089.2|1
1725315510000|2024-09-02 22:18:30|178430.9|178088.9|178430.8|178088.8|178430.9|178088.9|178430.8|178088.8|2
1725315520000|2024-09-02 22:18:40|178455.2|178113.2|178515|178173|178515|178173|178455.2|178113.2|3
1725315540000|2024-09-02 22:19:00|178497.6|178155.6|178497.5|178155.5|178497.6|178155.6|178497.5|178155.5|2
1725315550000|2024-09-02 22:19:10|178497.4|178155.4|178497.5|178155.5|178497.5|178155.5|178497.4|178155.4|2
1725315560000|2024-09-02 22:19:20|178430.5|178088.5|178430.5|178088.5|178430.5|178088.5|178430.5|178088.5|1
1725315570000|2024-09-02 22:19:30|178454.1|178112.1|178454.1|178112.1|178454.1|178112.1|178454.1|178112.1|1
1725315590000|2024-09-02 22:19:50|178430.4|178088.4|178430.4|178088.4|178430.4|178088.4|178430.4|178088.4|1
1725315600000|2024-09-02 22:20:00|178430.2|178088.2|178430.1|178088.1|178430.2|178088.2|178430.1|178088.1|2
1725315610000|2024-09-02 22:20:10|178429.9|178087.9|178429.9|178087.9|178429.9|178087.9|178429.9|178087.9|1
1725315620000|2024-09-02 22:20:20|178429.6|178087.6|178429.5|178087.5|178429.6|178087.6|178429.5|178087.5|2
1725315630000|2024-09-02 22:20:30|178454|178112|178454|178112|178454|178112|178454|178112|1
1725315640000|2024-09-02 22:20:40|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|1
1725315650000|2024-09-02 22:20:50|178428.8|178086.8|178428.7|178086.7|178428.8|178086.8|178428.7|178086.7|2
1725315660000|2024-09-02 22:21:00|178428.6|178086.6|178428.5|178086.5|178428.6|178086.6|178428.5|178086.5|2
1725315670000|2024-09-02 22:21:10|178428.4|178086.4|178428.3|178086.3|178428.4|178086.4|178428.3|178086.3|2
1725315680000|2024-09-02 22:21:20|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|1
1725315690000|2024-09-02 22:21:30|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|1
1725315700000|2024-09-02 22:21:40|178428|178086|178428|178086|178428|178086|178428|178086|1
1725315710000|2024-09-02 22:21:50|178427.9|178085.9|178427.9|178085.9|178427.9|178085.9|178427.9|178085.9|1
1725315720000|2024-09-02 22:22:00|178427.8|178085.8|178427.8|178085.8|178427.8|178085.8|178427.8|178085.8|1
1725315730000|2024-09-02 22:22:10|178427.6|178085.6|178427.6|178085.6|178427.6|178085.6|178427.6|178085.6|1
1725315740000|2024-09-02 22:22:20|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|1
1725315760000|2024-09-02 22:22:40|178453.7|178111.7|178427|178085|178453.7|178111.7|178427|178085|2
1725315780000|2024-09-02 22:23:00|178427.1|178085.1|178427.1|178085.1|178427.1|178085.1|178427.1|178085.1|1
1725315790000|2024-09-02 22:23:10|178427|178085|178453.7|178111.7|178453.7|178111.7|178427|178085|2
1725315810000|2024-09-02 22:23:30|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|1
1725315840000|2024-09-02 22:24:00|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725315860000|2024-09-02 22:24:20|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|1
1725315870000|2024-09-02 22:24:30|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|1
1725315900000|2024-09-02 22:25:00|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|1
1725315920000|2024-09-02 22:25:20|178427|178085|178427|178085|178427|178085|178427|178085|1
1725315930000|2024-09-02 22:25:30|178426.9|178084.9|178426.9|178084.9|178426.9|178084.9|178426.9|178084.9|1
1725315960000|2024-09-02 22:26:00|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|1
1725315980000|2024-09-02 22:26:20|178426.9|178084.9|178426.9|178084.9|178426.9|178084.9|178426.9|178084.9|1
1725315990000|2024-09-02 22:26:30|178426.8|178084.8|178426.6|178084.6|178426.8|178084.8|178426.6|178084.6|2
1725316000000|2024-09-02 22:26:40|178427.9|178085.9|178427.9|178085.9|178427.9|178085.9|178427.9|178085.9|1
1725316010000|2024-09-02 22:26:50|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725316030000|2024-09-02 22:27:10|178427.4|178085.4|178427.4|178085.4|178427.4|178085.4|178427.4|178085.4|1
1725316070000|2024-09-02 22:27:50|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725316090000|2024-09-02 22:28:10|178427.3|178085.3|178427.3|178085.3|178427.3|178085.3|178427.3|178085.3|1
1725316100000|2024-09-02 22:28:20|178427.4|178085.4|178427.1|178085.1|178427.4|178085.4|178427.1|178085.1|2
1725316110000|2024-09-02 22:28:30|178427.2|178085.2|178427|178085|178427.2|178085.2|178427|178085|2
1725316120000|2024-09-02 22:28:40|178453.5|178111.5|178512.4|178170.4|178512.4|178170.4|178453.5|178111.5|2
1725316160000|2024-09-02 22:29:20|178575.4|178233.4|178575.4|178233.4|178575.4|178233.4|178575.4|178233.4|1
1725316170000|2024-09-02 22:29:30|178539.2|178197.2|178456|178114|178539.2|178197.2|178427.5|178085.5|3
1725316180000|2024-09-02 22:29:40|178456.3|178114.3|178516.2|178174.2|178516.2|178174.2|178456.3|178114.3|2
1725316200000|2024-09-02 22:30:00|178496.2|178154.2|178496.4|178154.4|178496.4|178154.4|178496.2|178154.2|3
1725316210000|2024-09-02 22:30:10|178496.5|178154.5|178429.8|178087.8|178496.5|178154.5|178429.8|178087.8|2
1725316220000|2024-09-02 22:30:20|178429.7|178087.7|178429.9|178087.9|178429.9|178087.9|178429.7|178087.7|3
1725316230000|2024-09-02 22:30:30|178429.8|178087.8|178456|178114|178456|178114|178429.8|178087.8|2
1725316250000|2024-09-02 22:30:50|178455.9|178113.9|178431.3|178089.3|178455.9|178113.9|178431.2|178089.2|3
1725316260000|2024-09-02 22:31:00|178431.2|178089.2|178431.6|178089.6|178431.6|178089.6|178431.2|178089.2|3
1725316270000|2024-09-02 22:31:10|178431.5|178089.5|178431.6|178089.6|178431.6|178089.6|178431.5|178089.5|2
1725316280000|2024-09-02 22:31:20|178431.7|178089.7|178431.7|178089.7|178431.7|178089.7|178431.6|178089.6|3
1725316290000|2024-09-02 22:31:30|178455.8|178113.8|178455.8|178113.8|178455.8|178113.8|178455.8|178113.8|1
1725316300000|2024-09-02 22:31:40|178455.7|178113.7|178512.7|178170.7|178512.7|178170.7|178455.5|178113.5|3
1725316310000|2024-09-02 22:31:50|178494.7|178152.7|178494.6|178152.6|178494.7|178152.7|178494.6|178152.6|2
1725316320000|2024-09-02 22:32:00|178494.5|178152.5|178494.5|178152.5|178494.5|178152.5|178494.5|178152.5|1
1725316330000|2024-09-02 22:32:10|178494.6|178152.6|178494.6|178152.6|178494.6|178152.6|178494.6|178152.6|1
1725316340000|2024-09-02 22:32:20|178430.6|178088.6|178430.6|178088.6|178430.6|178088.6|178430.6|178088.6|1
1725316350000|2024-09-02 22:32:30|178455.3|178113.3|178455.2|178113.2|178455.3|178113.3|178455.2|178113.2|2
1725316360000|2024-09-02 22:32:40|178455.1|178113.1|178433.8|178091.8|178455.1|178113.1|178433.8|178091.8|2
1725316390000|2024-09-02 22:33:10|178433.7|178091.7|178433.6|178091.6|178433.7|178091.7|178433.6|178091.6|2
1725316400000|2024-09-02 22:33:20|178454.9|178112.9|178454.9|178112.9|178454.9|178112.9|178454.9|178112.9|1
1725316420000|2024-09-02 22:33:40|178454.8|178112.8|178434.2|178092.2|178455|178113|178434.2|178092.2|3
1725316450000|2024-09-02 22:34:10|178454.8|178112.8|178454.8|178112.8|178454.8|178112.8|178454.8|178112.8|1
1725316460000|2024-09-02 22:34:20|178454.7|178112.7|178454.7|178112.7|178454.7|178112.7|178454.7|178112.7|1
1725316470000|2024-09-02 22:34:30|178434.1|178092.1|178434.1|178092.1|178434.1|178092.1|178434.1|178092.1|1
1725316480000|2024-09-02 22:34:40|178434|178092|178434|178092|178434|178092|178434|178092|1
1725316500000|2024-09-02 22:35:00|178434.1|178092.1|178434.1|178092.1|178434.1|178092.1|178434.1|178092.1|1
1725316510000|2024-09-02 22:35:10|178454.7|178112.7|178454.7|178112.7|178454.7|178112.7|178454.7|178112.7|1
1725316520000|2024-09-02 22:35:20|178454.6|178112.6|178454.6|178112.6|178454.6|178112.6|178454.6|178112.6|1
1725316530000|2024-09-02 22:35:30|178434|178092|178434|178092|178434|178092|178434|178092|1
1725316540000|2024-09-02 22:35:40|178433.9|178091.9|178434|178092|178434|178092|178433.9|178091.9|2
1725316560000|2024-09-02 22:36:00|178454.5|178112.5|178454.5|178112.5|178454.5|178112.5|178454.5|178112.5|1
1725316580000|2024-09-02 22:36:20|178433.9|178091.9|178433.9|178091.9|178433.9|178091.9|178433.9|178091.9|1
1725316610000|2024-09-02 22:36:50|178433.8|178091.8|178433.8|178091.8|178433.8|178091.8|178433.8|178091.8|1
1725316620000|2024-09-02 22:37:00|178454.4|178112.4|178454.4|178112.4|178454.4|178112.4|178454.4|178112.4|1
1725316640000|2024-09-02 22:37:20|178433.8|178091.8|178433.8|178091.8|178433.8|178091.8|178433.8|178091.8|1
1725316650000|2024-09-02 22:37:30|178433.6|178091.6|178433.6|178091.6|178433.6|178091.6|178433.6|178091.6|1
1725316670000|2024-09-02 22:37:50|178454.4|178112.4|178454.4|178112.4|178454.4|178112.4|178454.4|178112.4|1
1725316680000|2024-09-02 22:38:00|178454.3|178112.3|178454.3|178112.3|178454.3|178112.3|178454.3|178112.3|1
1725316690000|2024-09-02 22:38:10|178433.9|178091.9|178433.8|178091.8|178433.9|178091.9|178433.8|178091.8|2
1725316700000|2024-09-02 22:38:20|178433.7|178091.7|178433.7|178091.7|178433.7|178091.7|178433.7|178091.7|1
1725316710000|2024-09-02 22:38:30|178433.8|178091.8|178433.9|178091.9|178433.9|178091.9|178433.8|178091.8|2
1725316720000|2024-09-02 22:38:40|178433.8|178091.8|178454.3|178112.3|178454.3|178112.3|178433.8|178091.8|2
1725316750000|2024-09-02 22:39:10|178433.6|178091.6|178433.6|178091.6|178433.6|178091.6|178433.6|178091.6|1
1725316770000|2024-09-02 22:39:30|178433.5|178091.5|178430.9|178088.9|178433.9|178091.9|178430.9|178088.9|3
1725316780000|2024-09-02 22:39:40|178442.6|178100.6|178442.6|178100.6|178442.6|178100.6|178442.6|178100.6|1
1725316800000|2024-09-02 22:40:00|178433.7|178091.7|178433.7|178091.7|178433.7|178091.7|178433.7|178091.7|1
1725316810000|2024-09-02 22:40:10|178433.6|178091.6|178433.6|178091.6|178433.6|178091.6|178433.6|178091.6|1
1725316820000|2024-09-02 22:40:20|178433.7|178091.7|178431.8|178089.8|178433.7|178091.7|178431.8|178089.8|3
1725316830000|2024-09-02 22:40:30|178495.9|178153.9|178495.9|178153.9|178495.9|178153.9|178495.9|178153.9|1
1725316840000|2024-09-02 22:40:40|178511.7|178169.7|178511.7|178169.7|178511.7|178169.7|178511.7|178169.7|1
1725316860000|2024-09-02 22:41:00|178495.9|178153.9|178431.9|178089.9|178496.2|178154.2|178431.9|178089.9|4
1725316890000|2024-09-02 22:41:30|178454|178112|178454|178112|178454|178112|178454|178112|1
1725316900000|2024-09-02 22:41:40|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|1
1725316910000|2024-09-02 22:41:50|178432.7|178090.7|178432.7|178090.7|178432.7|178090.7|178432.7|178090.7|1
1725316920000|2024-09-02 22:42:00|178432.6|178090.6|178432.6|178090.6|178432.6|178090.6|178432.6|178090.6|1
1725316940000|2024-09-02 22:42:20|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|1
1725316970000|2024-09-02 22:42:50|178453.8|178111.8|178434.3|178092.3|178453.8|178111.8|178434.1|178092.1|3
1725316980000|2024-09-02 22:43:00|178434.4|178092.4|178434.3|178092.3|178434.5|178092.5|178434.3|178092.3|3
1725316990000|2024-09-02 22:43:10|178434.2|178092.2|178434.2|178092.2|178434.2|178092.2|178434.2|178092.2|1
1725317000000|2024-09-02 22:43:20|178434.5|178092.5|178453.8|178111.8|178453.8|178111.8|178434.5|178092.5|2
1725317020000|2024-09-02 22:43:40|178434.2|178092.2|178434.1|178092.1|178434.2|178092.2|178434.1|178092.1|2
1725317030000|2024-09-02 22:43:50|178436|178094|178497.7|178155.7|178497.7|178155.7|178434.4|178092.4|3
1725317040000|2024-09-02 22:44:00|178497.8|178155.8|178497.8|178155.8|178497.8|178155.8|178497.8|178155.8|1
1725317050000|2024-09-02 22:44:10|178497.7|178155.7|178497.9|178155.9|178497.9|178155.9|178497.7|178155.7|2
1725317060000|2024-09-02 22:44:20|178511.5|178169.5|178453.8|178111.8|178511.5|178169.5|178453.8|178111.8|2
1725317080000|2024-09-02 22:44:40|178434.8|178092.8|178434.8|178092.8|178434.8|178092.8|178434.8|178092.8|1
1725317090000|2024-09-02 22:44:50|178434.7|178092.7|178434.7|178092.7|178434.7|178092.7|178434.7|178092.7|1
1725317110000|2024-09-02 22:45:10|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|1
1725317130000|2024-09-02 22:45:30|178434.6|178092.6|178434.6|178092.6|178434.6|178092.6|178434.6|178092.6|1
1725317160000|2024-09-02 22:46:00|178432.7|178090.7|178453.7|178111.7|178453.7|178111.7|178432.5|178090.5|3
1725317170000|2024-09-02 22:46:10|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|178453.8|178111.8|1
1725317190000|2024-09-02 22:46:30|178431|178089|178430.8|178088.8|178431|178089|178430.8|178088.8|2
1725317200000|2024-09-02 22:46:40|178430.5|178088.5|178431|178089|178431|178089|178430.5|178088.5|2
1725317210000|2024-09-02 22:46:50|178430.9|178088.9|178430.4|178088.4|178430.9|178088.9|178430.4|178088.4|2
1725317220000|2024-09-02 22:47:00|178430.3|178088.3|178453.7|178111.7|178453.7|178111.7|178430.3|178088.3|2
1725317240000|2024-09-02 22:47:20|178429|178087|178429|178087|178429|178087|178429|178087|1
1725317250000|2024-09-02 22:47:30|178428.8|178086.8|178428.7|178086.7|178428.8|178086.8|178428.7|178086.7|2
1725317260000|2024-09-02 22:47:40|178428.6|178086.6|178428.6|178086.6|178428.6|178086.6|178428.6|178086.6|1
1725317270000|2024-09-02 22:47:50|178428.5|178086.5|178428.5|178086.5|178428.5|178086.5|178428.5|178086.5|1
1725317280000|2024-09-02 22:48:00|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317300000|2024-09-02 22:48:20|178428.5|178086.5|178427.9|178085.9|178428.5|178086.5|178427.9|178085.9|2
1725317310000|2024-09-02 22:48:30|178427.8|178085.8|178427.8|178085.8|178427.8|178085.8|178427.8|178085.8|1
1725317330000|2024-09-02 22:48:50|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317350000|2024-09-02 22:49:10|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|1
1725317360000|2024-09-02 22:49:20|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|1
1725317380000|2024-09-02 22:49:40|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317410000|2024-09-02 22:50:10|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|1
1725317420000|2024-09-02 22:50:20|178428.4|178086.4|178428.4|178086.4|178428.4|178086.4|178428.4|178086.4|1
1725317430000|2024-09-02 22:50:30|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|1
1725317440000|2024-09-02 22:50:40|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317460000|2024-09-02 22:51:00|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|1
1725317490000|2024-09-02 22:51:30|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317520000|2024-09-02 22:52:00|178427|178085|178427.3|178085.3|178427.3|178085.3|178427|178085|2
1725317530000|2024-09-02 22:52:10|178428.4|178086.4|178428.4|178086.4|178428.4|178086.4|178428.4|178086.4|1
1725317550000|2024-09-02 22:52:30|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317570000|2024-09-02 22:52:50|178428.4|178086.4|178428.4|178086.4|178428.4|178086.4|178428.4|178086.4|1
1725317580000|2024-09-02 22:53:00|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|178428.3|178086.3|1
1725317590000|2024-09-02 22:53:10|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|1
1725317610000|2024-09-02 22:53:30|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317630000|2024-09-02 22:53:50|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|1
1725317660000|2024-09-02 22:54:20|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317680000|2024-09-02 22:54:40|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|178428.2|178086.2|1
1725317700000|2024-09-02 22:55:00|178427.5|178085.5|178427.5|178085.5|178427.5|178085.5|178427.5|178085.5|1
1725317720000|2024-09-02 22:55:20|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|178453.7|178111.7|1
1725317730000|2024-09-02 22:55:30|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|178453.9|178111.9|1
1725317740000|2024-09-02 22:55:40|178453.8|178111.8|178426.5|178084.5|178453.8|178111.8|178426.5|178084.5|3
1725317750000|2024-09-02 22:55:50|178426.4|178084.4|178426.4|178084.4|178426.4|178084.4|178426.4|178084.4|1
1725317770000|2024-09-02 22:56:10|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|178453.6|178111.6|1
1725317790000|2024-09-02 22:56:30|178426.3|178084.3|178427.3|178085.3|178427.3|178085.3|178426.3|178084.3|2
1725317800000|2024-09-02 22:56:40|178426.3|178084.3|178426.3|178084.3|178426.3|178084.3|178426.3|178084.3|1
1725317810000|2024-09-02 22:56:50|178426.2|178084.2|178426.2|178084.2|178426.2|178084.2|178426.2|178084.2|1
1725317820000|2024-09-02 22:57:00|178426.9|178084.9|178427|178085|178427|178085|178426.9|178084.9|2
1725317830000|2024-09-02 22:57:10|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725317850000|2024-09-02 22:57:30|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|1
1725317880000|2024-09-02 22:58:00|178426.9|178084.9|178453.5|178111.5|178453.5|178111.5|178426.9|178084.9|2
1725317900000|2024-09-02 22:58:20|178426.9|178084.9|178426.9|178084.9|178426.9|178084.9|178426.9|178084.9|1
1725317910000|2024-09-02 22:58:30|178426.7|178084.7|178426.7|178084.7|178426.7|178084.7|178426.7|178084.7|1
1725317940000|2024-09-02 22:59:00|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725317960000|2024-09-02 22:59:20|178426.6|178084.6|178426.6|178084.6|178426.6|178084.6|178426.6|178084.6|1
1725317980000|2024-09-02 22:59:40|178426.7|178084.7|178426.7|178084.7|178426.7|178084.7|178426.7|178084.7|1
1725317990000|2024-09-02 22:59:50|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|178426.8|178084.8|1
1725318000000|2024-09-02 23:00:00|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725318010000|2024-09-02 23:00:10|178437.2|178095.2|178437.2|178095.2|178437.2|178095.2|178437.2|178095.2|1
1725318040000|2024-09-02 23:00:40|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725318060000|2024-09-02 23:01:00|178437.2|178095.2|178437.2|178095.2|178437.2|178095.2|178437.2|178095.2|1
1725318090000|2024-09-02 23:01:30|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|178453.5|178111.5|1
1725318120000|2024-09-02 23:02:00|178437.2|178095.2|178437.2|178095.2|178437.2|178095.2|178437.2|178095.2|1
1725318130000|2024-09-02 23:02:10|178437.3|178095.3|178475.3|178133.3|178475.3|178133.3|178437.3|178095.3|2
1725318150000|2024-09-02 23:02:30|178511.5|178169.5|178534|178192|178534|178192|178511.5|178169.5|4
1725318160000|2024-09-02 23:02:40|178528.7|178186.7|178559.1|178217.1|178559.1|178217.1|178482.1|178140.1|8
1725318170000|2024-09-02 23:02:50|178559.8|178217.8|178582.8|178240.8|178583.3|178241.3|178503|178161|13
1725318180000|2024-09-02 23:03:00|178585.6|178243.6|178564.5|178222.5|178585.6|178243.6|178532.9|178190.9|15
1725318190000|2024-09-02 23:03:10|178561.3|178219.3|178581.6|178239.6|178581.6|178239.6|178561.3|178219.3|11
1725318200000|2024-09-02 23:03:20|178581.4|178239.4|178596.5|178254.5|178600.1|178258.1|178581.4|178239.4|3
1725318210000|2024-09-02 23:03:30|178595.6|178253.6|178597.1|178255.1|178597.1|178255.1|178595.6|178253.6|3
1725318220000|2024-09-02 23:03:40|178597|178255|178605.6|178263.6|178605.6|178263.6|178574|178232|7
1725318230000|2024-09-02 23:03:50|178586.5|178251.2|178585.6|178265.4|178589.2|178265.4|178585.6|178250|9
1725318240000|2024-09-02 23:04:00|178585.5|178265.5|178585.4|178265.2|178586.6|178266.1|178584.4|178264.9|12
1725318250000|2024-09-02 23:04:10|178586.8|178268.8|178585.9|178268.8|178586.8|178268.8|178583.3|178265.2|7
1725318260000|2024-09-02 23:04:20|178583.3|178265.7|178597.3|178282.2|178615|178282.2|178583.3|178265.7|4
1725318270000|2024-09-02 23:04:30|178596.9|178282.4|178596.9|178282.4|178596.9|178282.4|178596.9|178282.4|1
1725318280000|2024-09-02 23:04:40|178562|178275.7|178585|178268.2|178585|178275.7|178562|178268.2|2
1725318290000|2024-09-02 23:04:50|178584.7|178268.3|178569.2|178276.2|178587.4|178276.2|178569.2|178268.3|8
1725318300000|2024-09-02 23:05:00|178569.9|178276.3|178587.2|178277.5|178588.5|178277.5|178567|178276.2|5
1725318310000|2024-09-02 23:05:10|178586.6|178277.9|178614.3|178281.7|178614.3|178281.7|178586.4|178277.9|3
1725318320000|2024-09-02 23:05:20|178594.5|178299.5|178589.3|178294.9|178594.5|178300|178588.5|178294|6
1725318340000|2024-09-02 23:05:40|178567.7|178284.3|178567.6|178284.4|178567.7|178284.4|178567.6|178284.3|2
1725318350000|2024-09-02 23:05:50||178284.5||178284.5||178284.5||178284.5|1
1725318360000|2024-09-02 23:06:00|178567.5|178284.3|178562.5|178283.4|178567.5|178284.3|178562.5|178283.4|4
1725318370000|2024-09-02 23:06:10|178578.8|178293|178578|178293.5|178583.9|178295|178578|178293|6
1725318380000|2024-09-02 23:06:20|178575.5|178293.6|178575.7|178293.8|178582|178295|178575.5|178293.6|4
1725318390000|2024-09-02 23:06:30|178573.1|178293.9|178557.8|178282.1|178573.1|178293.9|178557.8|178282.1|2
1725318410000|2024-09-02 23:06:50|178557.6||178557.6||178557.6||178557.6||1
1725318420000|2024-09-02 23:07:00|178556.4|178282.2|178570.3|178292.9|178570.3|178292.9|178556.4|178281.6|3
1725318430000|2024-09-02 23:07:10|178570.7|178293.1|178570.7|178293.1|178570.7|178293.1|178570.7|178293.1|1
1725318440000|2024-09-02 23:07:20|178570.6||178570.6||178570.6||178570.6||1
1725318450000|2024-09-02 23:07:30|178569.4|178293.2|178554.7|178280.5|178569.4|178293.2|178554.7|178280.5|2
1725318460000|2024-09-02 23:07:40|178554.9|178280.6|178554.9|178280.6|178554.9|178280.6|178554.9|178280.6|1
1725318470000|2024-09-02 23:07:50|178555.6||178555.6||178555.6||178555.6||1
1725318480000|2024-09-02 23:08:00|178571.2|178293.4|178567.1|178293.7|178571.2|178293.7|178566.4|178293.4|5
1725318490000|2024-09-02 23:08:10|178569.5||178569.5||178569.5||178569.5||1
1725318500000|2024-09-02 23:08:20|178554.9|178280.9|178554.9|178280.9|178554.9|178280.9|178554.9|178280.9|1
1725318510000|2024-09-02 23:08:30|178554.8|178281.6|178555.2|178281.6|178555.2|178281.6|178554.8|178281.6|2
1725318530000|2024-09-02 23:08:50|178570.1|178295.3|178568|178295.3|178570.1|178295.3|178568|178295.3|2
1725318540000|2024-09-02 23:09:00|178567.4||178567.4||178567.4||178567.4||1
1725318550000|2024-09-02 23:09:10|178567.2|178295.4|178567.2|178295.4|178567.2|178295.4|178567.2|178295.4|1
1725318560000|2024-09-02 23:09:20|178554.3|178282.3|178554.3|178282.3|178554.3|178282.3|178554.3|178282.3|1
1725318570000|2024-09-02 23:09:30|178554||178554||178554||178554||1
1725318590000|2024-09-02 23:09:50|178566.4|178295.6|178566.4|178295.6|178566.4|178295.6|178566.4|178295.6|1
1725318600000|2024-09-02 23:10:00|178566.3|178295.7|178594.7|178276.3|178594.7|178295.7|178565.1|178276.3|3
1725318610000|2024-09-02 23:10:10|178594.6|178275|178573.1|178272.5|178594.6|178275|178573.1|178272.5|2
1725318620000|2024-09-02 23:10:20|178573.5|178275.3|178572.2|178274.3|178573.5|178275.3|178572.2|178274.3|3
1725318630000|2024-09-02 23:10:30|178551.7|178275.2|178551.7|178282.5|178551.7|178282.5|178551.7|178275.2|2
1725318640000|2024-09-02 23:10:40|178562.1|178296.4|178562.1|178296.4|178562.1|178296.4|178562.1|178296.4|1
1725318650000|2024-09-02 23:10:50|178560.7|178297|178560.7|178295.9|178560.7|178297|178560.7|178295.1|3
1725318670000|2024-09-02 23:11:10|178550.2|178281.7|178550.2|178281.8|178550.2|178281.8|178550.2|178281.7|2
1725318680000|2024-09-02 23:11:20|178549.6|178278.8|178551.4|178278|178551.4|178278.8|178549.6|178278|2
1725318700000|2024-09-02 23:11:40|178563.1|178288.5|178563.1|178288.5|178563.1|178288.5|178563.1|178288.5|1
1725318720000|2024-09-02 23:12:00|178551.1|178277.6|178551.1|178277.6|178551.1|178277.6|178551.1|178277.6|1
1725318750000|2024-09-02 23:12:30|178560.6|178288.6|178560.6|178288.6|178560.6|178288.6|178560.6|178288.6|1
1725318760000|2024-09-02 23:12:40|178561.5||178561.5||178561.5||178561.5||1
1725318780000|2024-09-02 23:13:00|178550.1|178277.5|178549.6|178280.7|178550.2|178283.7|178548.7|178277.5|8
1725318790000|2024-09-02 23:13:10|178549.5|178279.7|178549.5|178280.7|178549.5|178280.7|178549.5|178279.7|2
1725318810000|2024-09-02 23:13:30|178560.3|178295|178561.6|178288.8|178566|178295|178560.3|178288.8|3
1725318820000|2024-09-02 23:13:40||178274.5||178274.5||178274.5||178274.5|1
1725318830000|2024-09-02 23:13:50|178558.7|178281.7|178550.2|178276.8|178558.7|178281.7|178550.2|178276.8|2
1725318840000|2024-09-02 23:14:00|178551.1|178276.2|178551.3|178272.2|178551.3|178276.2|178551.1|178272.2|2
1725318850000|2024-09-02 23:14:10|178552.7|178271.4|178552.7|178277.8|178552.7|178277.8|178552.7|178271.4|2
1725318860000|2024-09-02 23:14:20|178562.5|178286.5|178562.5|178286.5|178562.5|178286.5|178562.5|178286.5|1
1725318880000|2024-09-02 23:14:40|178563.6|178286.2|178563.6|178286.2|178563.6|178286.2|178563.6|178286.2|1
1725318890000|2024-09-02 23:14:50|178552.5|178277.7|178552|178277.8|178552.5|178277.8|178552|178277.7|2
1725318900000|2024-09-02 23:15:00|178555.7|178292.7|178593.2|178320.8|178594.4|178320.8|178555.5|178292.7|11
1725318910000|2024-09-02 23:15:10|178592.5|178315.6|178611.1|178350.8|178634.9|178358.3|178592.5|178315.6|6
1725318920000|2024-09-02 23:15:20|178609.8|178351.8|178575|178353.7|178612.4|178389.5|178575|178320.5|10
1725318930000|2024-09-02 23:15:30|178574.4|178355.4|178594.3|178355.4|178594.3|178355.4|178574.4|178355.4|2
1725318940000|2024-09-02 23:15:40|178593.9|178356.5|178573.8|178356.8|178593.9|178356.8|178573.8|178356.5|3
1725318950000|2024-09-02 23:15:50|178572|178355.4|178569.1|178288.5|178572.7|178355.4|178568.9|178282.7|5
1725318960000|2024-09-02 23:16:00|178569.5|178289.7|178569.8|178290.3|178569.8|178290.3|178569.5|178289.7|4
1725318970000|2024-09-02 23:16:10|178569.3|178291.5|178569.8|178291.5|178569.8|178291.5|178569.3|178291.5|2
1725318980000|2024-09-02 23:16:20|178566.3|178280.3|178534.9|178280.3|178566.3|178280.3|178534.9|178280.3|3
1725319000000|2024-09-02 23:16:40|178531.8|178281.1|178547.6|178289.8|178547.6|178289.8|178531.8|178281.1|2
1725319010000|2024-09-02 23:16:50|178571|178286.1|178571.1|178286.1|178571.1|178286.1|178571|178286.1|2
1725319020000|2024-09-02 23:17:00|178571||178570.9||178571||178570.9||2
1725319030000|2024-09-02 23:17:10|178571|178286.3|178565.4|178272.3|178571|178286.3|178565.4|178272.3|4
1725319040000|2024-09-02 23:17:20|178531.8|178281.1|178531.8|178281.1|178531.8|178281.1|178531.8|178281.1|1
1725319060000|2024-09-02 23:17:40|178547.7|178289.8|178546.2|178290|178547.7|178290|178546.2|178289.8|2
1725319070000|2024-09-02 23:17:50|178556.2|178291.9|178556.1|178292.7|178556.3|178293.6|178556.1|178291.9|3
1725319080000|2024-09-02 23:18:00|178556|178294.3|178546.7|178290.5|178556|178294.3|178546.7|178290.5|2
1725319090000|2024-09-02 23:18:10|178530.3|178282.1|178530.3|178282.1|178530.3|178282.1|178530.3|178282.1|1
1725319110000|2024-09-02 23:18:30|178547.1|178290.9|178547.1|178290.9|178547.1|178290.9|178547.1|178290.9|1
1725319140000|2024-09-02 23:19:00|178547.4|178292.3|178566.8|178271.5|178566.8|178292.3|178547.4|178270.7|7
1725319150000|2024-09-02 23:19:10|178566.3|178271.1|178566.4|178274.1|178566.4|178274.1|178566.3|178271.1|5
1725319160000|2024-09-02 23:19:20||178274.2||178274.2||178274.2||178274.2|1
1725319170000|2024-09-02 23:19:30|178559.6|178272.2|178507.4|178251|178559.6|178272.2|178507.4|178245.1|5
1725319180000|2024-09-02 23:19:40||178251.1||178251.1||178251.1||178251.1|1
1725319200000|2024-09-02 23:20:00|178507.3|178245.7|178480.3|178223.1|178507.3|178245.7|178480.3|178223.1|5
1725319230000|2024-09-02 23:20:30|178454.6|178212.4|178487.8|178225.9|178487.8|178225.9|178452.9|178212.4|4
1725319240000|2024-09-02 23:20:40|178489.3|178230|178477|178230|178490.7|178246.9|178477|178230|8
1725319250000|2024-09-02 23:20:50|178476.9|178230.1|178492.5|178226.3|178492.9|178230.1|178476.9|178224.5|6
1725319260000|2024-09-02 23:21:00|178492.6|178227.4|178488.2|178226.2|178492.6|178227.4|178487.7|178226.1|6
1725319270000|2024-09-02 23:21:10|178491.2|178223.2|178486.4|178236.5|178491.2|178236.5|178486.4|178223.2|2
1725319280000|2024-09-02 23:21:20|178490|178237.3|178486|178242.7|178490.8|178242.7|178486|178237.3|4
1725319290000|2024-09-02 23:21:30|178487.1|178244.7|178488.2|178248.9|178488.2|178248.9|178487.1|178244.7|4
1725319300000|2024-09-02 23:21:40|178488.1|178249.1|178487.1|178248.7|178488.1|178249.1|178486.5|178248.1|3
1725319310000|2024-09-02 23:21:50|178490.1|178243.2|178489.6|178244.8|178490.1|178244.8|178489.6|178243.2|3
1725319320000|2024-09-02 23:22:00|178468.1|178236.1|178468|178236.2|178468.1|178236.2|178468|178236.1|2
1725319340000|2024-09-02 23:22:20|178452.4|178241.3|178452.4|178241.3|178452.4|178241.3|178452.4|178241.3|1
1725319350000|2024-09-02 23:22:30|178452.3|178241.5|178452.3|178241.5|178452.3|178241.5|178452.3|178241.5|1
1725319360000|2024-09-02 23:22:40|178468.9|178241.7|178468.9|178237.8|178468.9|178241.7|178468.9|178237.8|2
1725319370000|2024-09-02 23:22:50||178237.9||178237.9||178237.9||178237.9|1
1725319380000|2024-09-02 23:23:00|178469.1|178237.8|178477.9|178255.5|178477.9|178255.5|178467.9|178237.7|4
1725319390000|2024-09-02 23:23:10|178477.8|178255.6|178477.8|178255.6|178477.8|178255.6|178477.8|178255.6|1
1725319410000|2024-09-02 23:23:30|178421.6|178255.9|178421.7|178291.7|178421.7|178291.7|178421.6|178255.9|3
1725319420000|2024-09-02 23:23:40|178421.8|178291.8|178421.8|178291.8|178421.8|178291.8|178421.8|178291.8|1
1725319430000|2024-09-02 23:23:50|178421.9|178291.9|178421.9|178291.9|178421.9|178291.9|178421.9|178291.9|1
1725319440000|2024-09-02 23:24:00|178422|178292|178474.6|178256.3|178474.6|178292|178422|178256.3|2
1725319450000|2024-09-02 23:24:10|178474.5|178256.4|178474.5|178256.4|178474.5|178256.4|178474.5|178256.4|1
1725319460000|2024-09-02 23:24:20||178256.6||178256.6||178256.6||178256.6|1
1725319470000|2024-09-02 23:24:30|178422.3|178292.3|178422.3|178292.3|178422.3|178292.3|178422.3|178292.3|1
1725319490000|2024-09-02 23:24:50|178474.2|178256.7|178474.1|178257|178474.2|178257|178474.1|178256.7|2
1725319510000|2024-09-02 23:25:10||178257.1||178257.1||178257.1||178257.1|1
1725319520000|2024-09-02 23:25:20|178422.7|178257.3|178422.7|178292.7|178422.7|178292.7|178422.7|178257.3|2
1725319540000|2024-09-02 23:25:40|178422.8|178292.8|178422.8|178292.8|178422.8|178292.8|178422.8|178292.8|1
1725319550000|2024-09-02 23:25:50|178474|178257.5|178473.9|178257.6|178474|178257.6|178473.9|178257.5|2
1725319560000|2024-09-02 23:26:00|178473.3|178257.5|178473.3|178257.5|178473.3|178257.5|178473.3|178257.5|1
1725319570000|2024-09-02 23:26:10||178257.8||178257.8||178257.8||178257.8|1
1725319580000|2024-09-02 23:26:20|178422.6|178292.6|178422.6|178292.6|178422.6|178292.6|178422.6|178292.6|1
1725319600000|2024-09-02 23:26:40|178422.7|178292.7|178471.8|178256.7|178471.8|178292.7|178422.7|178256.7|2
1725319610000|2024-09-02 23:26:50|178492.3|178260.3|178492.3|178260.3|178492.3|178260.3|178492.3|178260.3|1
1725319620000|2024-09-02 23:27:00||178260.4||178260.4||178260.4||178260.4|1
1725319640000|2024-09-02 23:27:20|178485.2|178266.8|178483.6|178266.8|178485.2|178266.9|178483.6|178266.8|3
1725319650000|2024-09-02 23:27:30|178421.6|178291.6|178422.4|178292.4|178422.4|178292.4|178421.6|178291.6|2
1725319660000|2024-09-02 23:27:40|178422.5|178292.5|178471.5|178257.8|178471.5|178292.5|178422.5|178257.8|2
1725319670000|2024-09-02 23:27:50||178257.9||178257.9||178257.9||178257.9|1
1725319680000|2024-09-02 23:28:00||178258||178258||178258||178258|1
1725319690000|2024-09-02 23:28:10|178422.6|178292.6|178422.6|178292.6|178422.6|178292.6|178422.6|178292.6|1
1725319710000|2024-09-02 23:28:30|178471.4|178258.1|178471.4|178258.2|178471.4|178258.2|178471.4|178258.1|2
1725319730000|2024-09-02 23:28:50|178471.3|178258.4|178471.3|178258.4|178471.3|178258.4|178471.3|178258.4|1
1725319740000|2024-09-02 23:29:00|178422.8|178292.8|178422.8|178292.8|178422.8|178292.8|178422.8|178292.8|1
1725319760000|2024-09-02 23:29:20|178422.9|178292.9|178422.9|178292.9|178422.9|178292.9|178422.9|178292.9|1
1725319770000|2024-09-02 23:29:30|178470.7|178258|178470.7|178258.1|178470.7|178258.1|178470.7|178258|2
1725319780000|2024-09-02 23:29:40|178470.6||178470.6||178470.6||178470.6||1
1725319800000|2024-09-02 23:30:00|178423|178258.2|178423|178293|178423|178293|178423|178258.2|2
1725319820000|2024-09-02 23:30:20|178423.1|178293.1|178471.9|178259.6|178471.9|178293.1|178423.1|178259.6|2
1725319830000|2024-09-02 23:30:30|178471.8|178259.7|178471.8|178259.7|178471.8|178259.7|178471.8|178259.7|1
1725319850000|2024-09-02 23:30:50|178423.1|178293.1|178423.1|178293.1|178423.1|178293.1|178423.1|178293.1|1
1725319880000|2024-09-02 23:31:20|178471.8|178259.8|178497.6|178286.2|178497.6|178286.2|178471.8|178252.7|5
1725319890000|2024-09-02 23:31:30|178497.5|178286.7|178459|178329|178497.5|178329|178459|178286.7|2
1725319900000|2024-09-02 23:31:40|178456|178326|178470.9|178340.9|178470.9|178340.9|178451.1|178321.1|5
1725319910000|2024-09-02 23:31:50|178471|178341|178454.7|178240.4|178471|178341|178442.8|178234.3|9
1725319920000|2024-09-02 23:32:00|178455.4|178239.6|178455.5|178238.8|178455.5|178239.6|178455.4|178238.8|3
1725319930000|2024-09-02 23:32:10|178433.2|178238.3|178434.9|178304.9|178434.9|178304.9|178433.2|178238.3|5
1725319950000|2024-09-02 23:32:30|178435|178305|178434|178304|178435|178305|178434|178304|2
1725319960000|2024-09-02 23:32:40|178428.1|178298.1|178426.9|178296.9|178428.1|178298.1|178426.9|178296.9|2
1725319980000|2024-09-02 23:33:00|178427|178297|178437.5|178307.5|178437.5|178307.5|178427|178297|2
1725319990000|2024-09-02 23:33:10|178438.6|178308.6|178439.9|178309.9|178439.9|178309.9|178438.6|178308.6|2
1725320000000|2024-09-02 23:33:20|178438.6|178308.6|178438.6|178308.6|178438.6|178308.6|178438.6|178308.6|1
1725320020000|2024-09-02 23:33:40|178430.9|178300.9|178427.1|178297.1|178430.9|178300.9|178427.1|178297.1|2
1725320040000|2024-09-02 23:34:00|178437.4|178307.4|178437.4|178307.4|178437.4|178307.4|178437.4|178307.4|1
1725320050000|2024-09-02 23:34:10|178437.5|178307.5|178437.5|178307.5|178437.5|178307.5|178437.5|178307.5|1
1725320070000|2024-09-02 23:34:30|178427.1|178297.1|178427.2|178297.2|178427.2|178297.2|178427.1|178297.1|2
1725320080000|2024-09-02 23:34:40|178428.3|178298.3|178425.8|178295.8|178428.3|178298.3|178425.8|178295.8|2
1725320090000|2024-09-02 23:34:50|178436|178306|178436|178306|178436|178306|178436|178306|1
1725320100000|2024-09-02 23:35:00|178435.1|178305.1|178435.1|178305.1|178435.1|178305.1|178435.1|178305.1|1
1725320120000|2024-09-02 23:35:20|178424.1|178294.1|178423.2|178293.2|178424.1|178294.1|178423.2|178293.2|2
1725320140000|2024-09-02 23:35:40|178423.3|178293.3|178428.3|178298.3|178428.3|178298.3|178423.3|178293.3|3
1725320150000|2024-09-02 23:35:50|178436.7|178306.7|178437.5|178307.5|178437.5|178307.5|178436.7|178306.7|2
1725320160000|2024-09-02 23:36:00|178437|178307|178437|178307|178437|178307|178437|178307|1
1725320170000|2024-09-02 23:36:10|178435.8|178305.8|178435.8|178305.8|178435.8|178305.8|178435.8|178305.8|1
1725320180000|2024-09-02 23:36:20|178425.2|178295.2|178425.2|178295.2|178425.2|178295.2|178425.2|178295.2|1
1725320200000|2024-09-02 23:36:40|178436|178306|178436|178306|178436|178306|178436|178306|1
1725320240000|2024-09-02 23:37:20|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|1
1725320260000|2024-09-02 23:37:40|178435.7|178305.7|178435.7|178305.7|178435.7|178305.7|178435.7|178305.7|1
1725320290000|2024-09-02 23:38:10|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|178425.3|178295.3|1
1725320300000|2024-09-02 23:38:20|178425.4|178295.4|178425.4|178295.4|178425.4|178295.4|178425.4|178295.4|1
1725320310000|2024-09-02 23:38:30|178435.2|178305.2|178435.2|178305.2|178435.2|178305.2|178435.2|178305.2|1
1725320350000|2024-09-02 23:39:10|178425.5|178295.5|178425.8|178295.8|178425.8|178295.8|178417.8|178287.8|3
1725320360000|2024-09-02 23:39:20|178426.4|178296.4|178425.3|178295.3|178426.4|178296.4|178425.3|178295.3|3
1725320370000|2024-09-02 23:39:30|178425.4|178295.4|178426.9|178296.9|178426.9|178296.9|178425.4|178295.4|2
1725320380000|2024-09-02 23:39:40|178426.2|178296.2|178424.4|178294.4|178426.2|178296.2|178424.4|178294.4|2
1725320400000|2024-09-02 23:40:00|178424.5|178294.5|178432.2|178302.2|178432.2|178302.2|178419.4|178289.4|4
1725320410000|2024-09-02 23:40:10|178433|178303|178433.1|178303.1|178433.1|178303.1|178433|178303|2
1725320430000|2024-09-02 23:40:30|178415.5|178285.5|178415.5|178285.5|178415.5|178285.5|178415.5|178285.5|1
1725320440000|2024-09-02 23:40:40|178413.5|178283.5|178339.2|178209.2|178413.5|178283.5|178339.2|178209.2|9
1725320450000|2024-09-02 23:40:50|178339.8|178209.8|178339.8|178209.8|178339.8|178209.8|178339.7|178209.7|3
1725320460000|2024-09-02 23:41:00|178339.9|178209.9|178340.3|178210.3|178340.4|178210.4|178339.8|178209.8|5
1725320470000|2024-09-02 23:41:10|178340.4|178210.4|178406.1|178276.1|178411.5|178281.5|178340.3|178210.3|8
1725320480000|2024-09-02 23:41:20|178407.2|178277.2|178412.4|178282.4|178412.4|178282.4|178407.2|178277.2|2
1725320490000|2024-09-02 23:41:30|178411.8|178281.8|178411.8|178281.8|178411.8|178281.8|178411.8|178281.8|1
1725320500000|2024-09-02 23:41:40|178412.7|178282.7|178398.8|178268.8|178412.7|178282.7|178398.8|178268.8|2
1725320510000|2024-09-02 23:41:50|178398.9|178268.9|178398.9|178268.9|178398.9|178268.9|178398.9|178268.9|1
1725320520000|2024-09-02 23:42:00|178390.6|178260.6|178347.9|178217.9|178390.6|178260.6|178345.5|178215.5|4
1725320530000|2024-09-02 23:42:10|178345.4|178215.4|178338.7|178208.7|178345.6|178215.6|178338.5|178208.5|8
1725320540000|2024-09-02 23:42:20|178338.8|178208.8|178336.7|178206.7|178338.8|178208.8|178336.7|178206.7|4
1725320550000|2024-09-02 23:42:30|178337.2|178207.2|178336.7|178206.7|178337.2|178207.2|178336.7|178206.7|2
1725320560000|2024-09-02 23:42:40|178335.5|178205.5|178331|178201|178335.5|178205.5|178331|178201|2
1725320570000|2024-09-02 23:42:50|178331.8|178201.8|178318.5|178188.5|178331.8|178201.8|178318.5|178188.5|5
1725320580000|2024-09-02 23:43:00|178331|178201|178331|178201|178331|178201|178331|178201|1
1725320590000|2024-09-02 23:43:10|178330.9|178200.9|178336.3|178206.3|178336.3|178206.3|178330.9|178200.9|3
1725320600000|2024-09-02 23:43:20|178336.2|178206.2|178336.3|178206.3|178336.3|178206.3|178336.2|178206.2|2
1725320610000|2024-09-02 23:43:30|178329.8|178199.8|178329.8|178199.8|178329.8|178199.8|178329.8|178199.8|1
1725320620000|2024-09-02 23:43:40|178318.6|178188.6|178318.6|178188.6|178318.6|178188.6|178318.6|178188.6|1
1725320640000|2024-09-02 23:44:00|178329.8|178199.8|178329.8|178199.8|178329.8|178199.8|178329.8|178199.8|1
1725320660000|2024-09-02 23:44:20|178324.7|178194.7|178284.5|178154.5|178325|178194.7|178284.3|178096.7|6
1725320670000|2024-09-02 23:44:30|178283.6|178153.6|178317.6|178117.5|178318.3|178153.6|178282.9|178117.3|6
1725320680000|2024-09-02 23:44:40|178318.5|178115.9|178319.9|178117.9|178319.9|178117.9|178318.5|178115.5|7
1725320690000|2024-09-02 23:44:50|178319.7|178148.2|178267|178137|178319.7|178148.2|178267|178137|3
1725320700000|2024-09-02 23:45:00|178266.2|178136.2|178265.6|178135.6|178266.2|178136.2|178265.6|178135.6|3
1725320710000|2024-09-02 23:45:10|178265.2|178135.2|178265.2|178135.2|178265.2|178135.2|178265.2|178135.2|1
1725320720000|2024-09-02 23:45:20|178266.6|178136.6|178273.4|178143.4|178286|178156|178266.6|178136.6|7
1725320730000|2024-09-02 23:45:30|178273.1|178143.1|178275.6|178145.6|178275.6|178145.6|178273.1|178143.1|3
1725320740000|2024-09-02 23:45:40|178276.8|178146.8|178279.2|178149.2|178279.2|178149.2|178276.7|178146.7|4
1725320750000|2024-09-02 23:45:50|178302.8|178100.3|178270.6|178140.6|178302.8|178140.6|178270.6|178100.3|2
1725320770000|2024-09-02 23:46:10|178284.3|178154.3|178284.3|178154.3|178284.3|178154.3|178284.3|178154.3|1
1725320810000|2024-09-02 23:46:50|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|1
1725320830000|2024-09-02 23:47:10|178284.4|178154.4|178284.4|178154.4|178284.4|178154.4|178284.4|178154.4|1
1725320860000|2024-09-02 23:47:40|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|1
1725320880000|2024-09-02 23:48:00|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|1
1725320920000|2024-09-02 23:48:40|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|1
1725320940000|2024-09-02 23:49:00|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|1
1725320970000|2024-09-02 23:49:30|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|1
1725320990000|2024-09-02 23:49:50|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|178284.2|178154.2|1
1725321000000|2024-09-02 23:50:00|178276.9|178146.9|178277|178147|178277|178147|178276.9|178146.9|2
1725321020000|2024-09-02 23:50:20|178277.2|178147.2|178302.8|178091.4|178302.8|178147.2|178277.1|178091.4|3
1725321030000|2024-09-02 23:50:30|178270.6|178091.3|178270.6|178140.6|178270.6|178140.6|178270.6|178091.3|2
1725321050000|2024-09-02 23:50:50|178284.3|178154.3|178284.3|178154.3|178284.3|178154.3|178284.3|178154.3|1
1725321080000|2024-09-02 23:51:20|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|1
1725321100000|2024-09-02 23:51:40|178284.3|178154.3|178284.3|178154.3|178284.3|178154.3|178284.3|178154.3|1
1725321130000|2024-09-02 23:52:10|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|178270.6|178140.6|1
1725321160000|2024-09-02 23:52:40|178312.4|178105|178327.4|178126.8|178333.9|178162.5|178292.5|178105|7
1725321170000|2024-09-02 23:52:50|178293.5|178163.5|178293.5|178163.5|178293.5|178163.5|178293.5|178163.5|1
1725321180000|2024-09-02 23:53:00|178288.8|178158.8|178293.1|178163.1|178293.3|178163.3|178288.8|178158.8|4
1725321190000|2024-09-02 23:53:10|178294.2|178164.2|178293.8|178163.8|178294.2|178164.2|178293.8|178163.8|2
1725321200000|2024-09-02 23:53:20|178293.6|178163.6|178293.5|178163.5|178293.6|178163.6|178292.4|178162.4|5
1725321210000|2024-09-02 23:53:30|178292.7|178162.7|178320|178116.7|178320|178162.7|178292.7|178116.7|2
1725321220000|2024-09-02 23:53:40|178319.9|178117|178283.8|178153.8|178319.9|178154.1|178283.8|178117|3
1725321230000|2024-09-02 23:53:50|178317.4|178115.2|178317.4|178115.2|178317.4|178115.2|178317.4|178115.2|1
1725321240000|2024-09-02 23:54:00|178264.5|178134.5|178280|178150|178280.4|178150.4|178264.5|178134.5|5
1725321260000|2024-09-02 23:54:20|178279.8|178149.8|178280.2|178150.2|178280.2|178150.2|178279.8|178149.8|2
1725321270000|2024-09-02 23:54:30|178279.7|178149.7|178297.3|178167.3|178298.7|178168.7|178265.3|178135.3|8
1725321280000|2024-09-02 23:54:40|178297.4|178167.4|178297.5|178167.5|178299.4|178169.4|178297.4|178167.4|3
1725321290000|2024-09-02 23:54:50|178298.3|178168.3|178297.4|178167.4|178298.3|178168.3|178297.4|178167.4|2
1725321310000|2024-09-02 23:55:10|178271.3|178141.3|178269.8|178139.8|178271.3|178141.3|178269.8|178139.8|2
1725321320000|2024-09-02 23:55:20|178289|178159|178289|178159|178289|178159|178289|178159|1
1725321330000|2024-09-02 23:55:30|178289.1|178159.1|178298|178168|178298.8|178168.8|178289.1|178159.1|4
1725321340000|2024-09-02 23:55:40|178297.6|178167.6|178290.9|178160.9|178300.1|178170.1|178290.9|178160.9|5
1725321350000|2024-09-02 23:55:50|178290.4|178160.4|178289.6|178159.6|178290.4|178160.4|178289.6|178159.6|3
1725321360000|2024-09-02 23:56:00|178289.3|178159.3|178268.8|178138.8|178289.3|178159.3|178268.8|178138.8|2
1725321370000|2024-09-02 23:56:10|178268|178138|178274.9|178144.9|178274.9|178144.9|178268|178138|4
1725321380000|2024-09-02 23:56:20|178268.7|178138.7|178281.6|178151.6|178281.6|178151.6|178267.7|178137.7|3
1725321390000|2024-09-02 23:56:30|178281.7|178151.7|178281.4|178151.4|178281.7|178151.7|178278.4|178148.4|3
1725321400000|2024-09-02 23:56:40|178281.5|178151.5|178268.9|178138.9|178281.5|178151.5|178267.1|178137.1|6
1725321410000|2024-09-02 23:56:50|178288.2|178158.2|178287.9|178157.9|178294.9|178164.9|178280.8|178150.8|6
1725321420000|2024-09-02 23:57:00|178281|178151|178291.1|178161.1|178291.1|178161.1|178281|178151|4
1725321430000|2024-09-02 23:57:10|178287.8|178157.8|178291.5|178161.5|178295.3|178165.3|178287.8|178157.8|3
1725321440000|2024-09-02 23:57:20|178284.7|178154.7|178278.9|178148.9|178291.6|178161.6|178278.9|178148.9|5
1725321450000|2024-09-02 23:57:30|178281.5|178151.5|178281.5|178151.5|178281.5|178151.5|178281.5|178151.5|1
1725321470000|2024-09-02 23:57:50|178280.8|178150.8|178286.6|178156.6|178286.6|178156.6|178280.1|178150.1|8
1725321490000|2024-09-02 23:58:10|178287.1|178157.1|178287.3|178157.3|178287.3|178157.3|178286.5|178156.5|3
1725321500000|2024-09-02 23:58:20|178274.1|178144.1|178273.3|178143.3|178274.1|178144.1|178273.3|178143.3|2
1725321520000|2024-09-02 23:58:40|178293.3|178163.3|178293.3|178163.3|178293.3|178163.3|178293.3|178163.3|1
1725321540000|2024-09-02 23:59:00|178287.2|178157.2|178318.5|178188.5|178319.2|178189.2|178287.2|178157.2|6
1725321550000|2024-09-02 23:59:10|178318|178188|178318|178188|178318|178188|178313.6|178183.6|3
1725321570000|2024-09-02 23:59:30|178319|178189|178311.7|178181.7|178319|178189|178311.7|178181.7|3
1725321590000|2024-09-02 23:59:50|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|1
1725321600000|2024-09-03 00:00:00|178316.2|178186.2|178316.2|178186.2|178316.2|178186.2|178316.2|178186.2|1
1725321610000|2024-09-03 00:00:10|178318|178188|178318.9|178188.9|178318.9|178188.9|178318|178188|2
1725321620000|2024-09-03 00:00:20|178319.3|178189.3|178319.3|178189.3|178319.3|178189.3|178319.3|178189.3|1
1725321630000|2024-09-03 00:00:30|178318|178188|178318|178188|178318|178188|178318|178188|1
1725321640000|2024-09-03 00:00:40|178307|178177|178307|178177|178307|178177|178307|178177|1
1725321650000|2024-09-03 00:00:50|178313.7|178183.7|178313.6|178183.6|178313.7|178183.7|178313.6|178183.6|2
1725321660000|2024-09-03 00:01:00|178313.7|178183.7|178313.7|178183.7|178313.7|178183.7|178313.7|178183.7|1
1725321670000|2024-09-03 00:01:10|178317|178187|178317|178187|178317|178187|178317|178187|1
1725321680000|2024-09-03 00:01:20|178307|178177|178307|178177|178307|178177|178307|178177|1
1725321700000|2024-09-03 00:01:40|178307.1|178177.1|178316.7|178186.7|178316.7|178186.7|178307.1|178177.1|2
1725321710000|2024-09-03 00:01:50|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|1
1725321720000|2024-09-03 00:02:00|178316.8|178186.8|178316.8|178186.8|178316.8|178186.8|178316.8|178186.8|1
1725321730000|2024-09-03 00:02:10|178307.2|178177.2|178307.2|178177.2|178307.2|178177.2|178307.2|178177.2|1
1725321740000|2024-09-03 00:02:20|178307.3|178177.3|178307.3|178177.3|178307.3|178177.3|178307.3|178177.3|1
1725321750000|2024-09-03 00:02:30|178307.2|178177.2|178307.2|178177.2|178307.2|178177.2|178307.2|178177.2|1
1725321760000|2024-09-03 00:02:40|178316.9|178186.9|178316.9|178186.9|178316.9|178186.9|178316.9|178186.9|1
1725321770000|2024-09-03 00:02:50|178317|178187|178317|178187|178317|178187|178317|178187|1
1725321790000|2024-09-03 00:03:10|178307.3|178177.3|178307.3|178177.3|178307.3|178177.3|178307.3|178177.3|1
1725321800000|2024-09-03 00:03:20|178307.4|178177.4|178307.4|178177.4|178307.4|178177.4|178307.4|178177.4|1
1725321810000|2024-09-03 00:03:30|178317|178187|178317|178187|178317|178187|178317|178187|1
1725321820000|2024-09-03 00:03:40|178315.9|178185.9|178315.9|178185.9|178315.9|178185.9|178315.9|178185.9|1
1725321830000|2024-09-03 00:03:50|178311|178181|178311.5|178181.5|178311.5|178181.5|178311|178181|2
1725321850000|2024-09-03 00:04:10|178296.4|178166.4|178296.4|178166.4|178296.4|178166.4|178296.4|178166.4|1
1725321870000|2024-09-03 00:04:30|178309.8|178179.8|178310.6|178180.6|178310.6|178180.6|178309.8|178179.8|3
1725321880000|2024-09-03 00:04:40|178310.8|178180.8|178319.1|178189.1|178325.5|178195.5|178310.8|178180.8|4
1725321890000|2024-09-03 00:04:50|178317.8|178187.8|178315.9|178185.9|178317.8|178187.8|178315.9|178185.9|2
1725321900000|2024-09-03 00:05:00|178316.7|178186.7|178321.9|178191.9|178321.9|178191.9|178315.9|178185.9|3
1725321910000|2024-09-03 00:05:10|178322|178192|178322|178192|178322|178192|178322|178192|1
1725321920000|2024-09-03 00:05:20|178319.2|178189.2|178318.8|178188.8|178319.2|178189.2|178317.6|178187.6|3
1725321930000|2024-09-03 00:05:30|178306|178176|178309.9|178179.9|178309.9|178179.9|178305.9|178175.9|5
1725321940000|2024-09-03 00:05:40|178315|178185|178315|178185|178315|178185|178315|178185|1
1725321970000|2024-09-03 00:06:10|178310|178180|178310|178180|178310|178180|178310|178180|1
1725321990000|2024-09-03 00:06:30|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|1
1725322010000|2024-09-03 00:06:50|178316.8|178186.8|178316.8|178186.8|178316.8|178186.8|178316.8|178186.8|1
1725322020000|2024-09-03 00:07:00|178315.3|178185.3|178308.6|178178.6|178317.6|178187.6|178306.2|178176.2|8
1725322050000|2024-09-03 00:07:30|178314.1|178184.1|178314.1|178184.1|178314.1|178184.1|178314.1|178184.1|1
1725322070000|2024-09-03 00:07:50|178314.8|178184.8|178314.8|178184.8|178314.8|178184.8|178314.8|178184.8|1
1725322080000|2024-09-03 00:08:00|178309.7|178179.7|178341.7|178211.7|178341.7|178211.7|178309.7|178179.7|5
1725322090000|2024-09-03 00:08:10|178341.2|178211.2|178342.8|178212.8|178342.8|178212.8|178341.2|178211.2|3
1725322110000|2024-09-03 00:08:30|178346.7|178216.7|178335.5|178205.5|178346.7|178216.7|178335.5|178205.5|3
1725322120000|2024-09-03 00:08:40|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|1
1725322130000|2024-09-03 00:08:50|178334.8|178204.8|178334.8|178204.8|178334.8|178204.8|178334.8|178204.8|1
1725322140000|2024-09-03 00:09:00|178335.2|178205.2|178345.3|178215.3|178346.3|178216.3|178335.2|178205.2|6
1725322150000|2024-09-03 00:09:10|178346.2|178216.2|178346.2|178216.2|178346.2|178216.2|178346.2|178216.2|1
1725322160000|2024-09-03 00:09:20|178347.2|178217.2|178348.2|178218.2|178348.2|178218.2|178347.2|178217.2|2
1725322170000|2024-09-03 00:09:30|178346.3|178216.3|178328.3|178198.3|178346.3|178216.3|178328.3|178198.3|7
1725322180000|2024-09-03 00:09:40|178329.5|178199.5|178330.6|178200.6|178330.6|178200.6|178329.5|178199.5|2
1725322190000|2024-09-03 00:09:50|178329.3|178199.3|178330.1|178200.1|178333|178203|178329.3|178199.3|3
1725322200000|2024-09-03 00:10:00|178316.2|178186.2|178318.7|178188.7|178318.7|178188.7|178316.2|178186.2|2
1725322210000|2024-09-03 00:10:10|178319.8|178189.8|178321.4|178191.4|178324.6|178194.6|178319.8|178189.8|3
1725322220000|2024-09-03 00:10:20|178324.2|178194.2|178322.7|178192.7|178324.2|178194.2|178322.7|178192.7|2
1725322230000|2024-09-03 00:10:30|178319.7|178189.7|178318.6|178188.6|178319.7|178189.7|178318.6|178188.6|2
1725322240000|2024-09-03 00:10:40|178310.6|178180.6|178311.2|178181.2|178319.7|178189.7|178310.6|178180.6|5
1725322250000|2024-09-03 00:10:50|178310.3|178180.3|178310.8|178180.8|178310.8|178180.8|178310.3|178180.3|2
1725322260000|2024-09-03 00:11:00|178313.3|178183.3|178320|178190|178320.4|178190.4|178313.3|178183.3|7
1725322270000|2024-09-03 00:11:10|178315.9|178185.9|178306.7|178176.7|178316.4|178186.4|178306.7|178176.7|3
1725322290000|2024-09-03 00:11:30|178305.9|178175.9|178305.1|178175.1|178313.9|178183.9|178305.1|178175.1|5
1725322300000|2024-09-03 00:11:40|178298.8|178168.8|178297.9|178167.9|178298.8|178168.8|178297.9|178167.9|2
1725322310000|2024-09-03 00:11:50|178296.9|178166.9|178296.9|178166.9|178296.9|178166.9|178296.9|178166.9|1
1725322320000|2024-09-03 00:12:00|178295.2|178165.2|178300.2|178170.2|178300.2|178170.2|178294.3|178164.3|3
1725322330000|2024-09-03 00:12:10|178299.9|178169.9|178298.1|178168.1|178299.9|178169.9|178298.1|178168.1|2
1725322340000|2024-09-03 00:12:20|178299.1|178169.1|178299.8|178169.8|178299.8|178169.8|178299.1|178169.1|2
1725322350000|2024-09-03 00:12:30|178300.5|178170.5|178295.8|178165.8|178300.5|178170.5|178295.5|178165.5|4
1725322360000|2024-09-03 00:12:40|178294.9|178164.9|178294.9|178164.9|178294.9|178164.9|178294.9|178164.9|1
1725322370000|2024-09-03 00:12:50|178295.8|178165.8|178301.4|178171.4|178301.4|178171.4|178295.4|178165.4|4
1725322380000|2024-09-03 00:13:00|178301.8|178171.8|178302.7|178172.7|178303|178173|178300.8|178170.8|6
1725322400000|2024-09-03 00:13:20|178304.1|178174.1|178302.7|178172.7|178304.4|178174.4|178302.2|178172.2|7
1725322410000|2024-09-03 00:13:30|178297.4|178167.4|178297.2|178167.2|178297.4|178167.4|178297.2|178167.2|2
1725322420000|2024-09-03 00:13:40|178297.4|178167.4|178297.8|178167.8|178300.1|178170.1|178297.4|178167.4|9
1725322430000|2024-09-03 00:13:50|178295.6|178165.6|178302.3|178172.3|178302.3|178172.3|178295.6|178165.6|6
1725322440000|2024-09-03 00:14:00|178301.1|178171.1|178300.1|178170.1|178303.1|178173.1|178298.1|178168.1|10
1725322450000|2024-09-03 00:14:10|178300.9|178170.9|178299.2|178169.2|178300.9|178170.9|178299|178169|5
1725322460000|2024-09-03 00:14:20|178299.3|178169.3|178292.6|178162.6|178299.3|178169.3|178292.4|178162.4|3
1725322470000|2024-09-03 00:14:30|178288.8|178158.8|178292.1|178162.1|178293|178163|178288.8|178158.8|3
1725322480000|2024-09-03 00:14:40|178288.3|178158.3|178300.8|178170.8|178300.8|178170.8|178288.3|178158.3|5
1725322490000|2024-09-03 00:14:50|178299.5|178169.5|178299.5|178169.5|178299.5|178169.5|178299.5|178169.5|1
1725322500000|2024-09-03 00:15:00|178300.6|178170.6|178301.2|178171.2|178302.3|178172.3|178299.7|178169.7|5
1725322510000|2024-09-03 00:15:10|178304.9|178174.9|178296.4|178166.4|178304.9|178174.9|178296.4|178166.4|5
1725322520000|2024-09-03 00:15:20|178300.6|178170.6|178297.8|178167.8|178300.6|178170.6|178292.4|178162.4|8
1725322530000|2024-09-03 00:15:30|178296.5|178166.5|178296.6|178166.6|178297.9|178167.9|178291.3|178161.3|8
1725322540000|2024-09-03 00:15:40|178300.9|178170.9|178303.1|178173.1|178306.3|178176.3|178300.9|178170.9|4
1725322550000|2024-09-03 00:15:50|178305.2|178175.2|178304.9|178174.9|178305.4|178175.4|178303|178173|4
1725322560000|2024-09-03 00:16:00|178305.8|178175.8|178305.8|178175.8|178305.8|178175.8|178305.8|178175.8|1
1725322570000|2024-09-03 00:16:10|178306.4|178176.4|178296.5|178166.5|178308.2|178178.2|178288.6|178158.6|7
1725322580000|2024-09-03 00:16:20|178297.4|178167.4|178297|178167|178297.4|178167.4|178297|178167|2
1725322590000|2024-09-03 00:16:30|178295.2|178165.2|178302.6|178172.6|178302.6|178172.6|178295.2|178165.2|5
1725322600000|2024-09-03 00:16:40|178302.7|178172.7|178302.7|178172.7|178302.7|178172.7|178302.7|178172.7|1
1725322610000|2024-09-03 00:16:50|178302.1|178172.1|178302.9|178172.9|178302.9|178172.9|178300.4|178170.4|4
1725322620000|2024-09-03 00:17:00|178302.5|178172.5|178295.3|178165.3|178303.1|178173.1|178295.3|178165.3|11
1725322630000|2024-09-03 00:17:10|178297.9|178167.9|178310.9|178180.9|178311.1|178181.1|178297.9|178167.9|6
1725322640000|2024-09-03 00:17:20|178308.2|178178.2|178297.8|178167.8|178311.2|178181.2|178294.7|178164.7|10
1725322650000|2024-09-03 00:17:30|178299.3|178169.3|178310.3|178180.3|178310.7|178180.7|178297.1|178167.1|6
1725322660000|2024-09-03 00:17:40|178310.6|178180.6|178302.2|178172.2|178310.6|178180.6|178302.2|178172.2|5
1725322680000|2024-09-03 00:18:00|178296.4|178166.4|178296.4|178166.4|178296.4|178166.4|178296.4|178166.4|1
1725322690000|2024-09-03 00:18:10|178296|178166|178308.6|178178.6|178308.6|178178.6|178296|178166|2
1725322700000|2024-09-03 00:18:20|178296|178166|178302.3|178172.3|178302.3|178172.3|178296|178166|3
1725322710000|2024-09-03 00:18:30|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|178310.2|178180.2|1
1725322720000|2024-09-03 00:18:40|178302.3|178172.3|178302.3|178172.3|178302.3|178172.3|178302.1|178172.1|3
1725322730000|2024-09-03 00:18:50|178310.4|178180.4|178300.9|178170.9|178311.1|178181.1|178300.1|178170.1|7
1725322740000|2024-09-03 00:19:00|178293.5|178163.5|178293.5|178163.5|178294.6|178164.6|178293.5|178163.5|3
1725322750000|2024-09-03 00:19:10|178290.4|178160.4|178290.4|178160.4|178291.5|178161.5|178289.5|178159.5|4
1725322760000|2024-09-03 00:19:20|178297.5|178167.5|178297.5|178167.5|178297.5|178167.5|178297.5|178167.5|1
1725322770000|2024-09-03 00:19:30|178298.4|178168.4|178297.6|178167.6|178298.4|178168.4|178297.6|178167.6|2
1725322780000|2024-09-03 00:19:40|178298.1|178168.1|178298.1|178168.1|178298.1|178168.1|178298.1|178168.1|1
1725322790000|2024-09-03 00:19:50|178298.6|178168.6|178291.3|178161.3|178298.6|178168.6|178291.3|178161.3|5
1725322800000|2024-09-03 00:20:00|178292.1|178162.1|178292.1|178162.1|178292.1|178162.1|178292.1|178162.1|1
1725322810000|2024-09-03 00:20:10|178292.6|178162.6|178299.5|178169.5|178299.5|178169.5|178292.6|178162.6|2
1725322820000|2024-09-03 00:20:20|178300.4|178170.4|178300.1|178170.1|178302.1|178172.1|178299.6|178169.6|5
1725322830000|2024-09-03 00:20:30|178301.9|178171.9|178301.5|178171.5|178301.9|178171.9|178301.5|178171.5|2
1725322840000|2024-09-03 00:20:40|178302.1|178172.1|178302.3|178172.3|178302.3|178172.3|178302.1|178172.1|2
1725322850000|2024-09-03 00:20:50|178296.9|178166.9|178296.2|178166.2|178296.9|178166.9|178295.4|178165.4|3
1725322860000|2024-09-03 00:21:00|178293.9|178163.9|178294.1|178164.1|178294.1|178164.1|178293.1|178163.1|3
1725322870000|2024-09-03 00:21:10|178294.9|178164.9|178300.9|178170.9|178304|178174|178293.6|178163.6|5
1725322880000|2024-09-03 00:21:20|178304.1|178174.1|178300.9|178170.9|178304.1|178174.1|178300.9|178170.9|2
1725322890000|2024-09-03 00:21:30|178303.7|178173.7|178301.1|178171.1|178303.7|178173.7|178301.1|178171.1|5
1725322900000|2024-09-03 00:21:40|178302.8|178172.8|178295.7|178165.7|178302.8|178172.8|178295.7|178165.7|3
1725322910000|2024-09-03 00:21:50|178294.1|178164.1|178296.4|178166.4|178296.4|178166.4|178291.4|178161.4|7
1725322920000|2024-09-03 00:22:00|178297.3|178167.3|178306|178176|178306|178176|178293.4|178163.4|6
1725322930000|2024-09-03 00:22:10|178305.6|178175.6|178311.3|178181.3|178311.3|178181.3|178305.6|178175.6|2
1725322940000|2024-09-03 00:22:20|178311.4|178181.4|178306.3|178176.3|178311.4|178181.4|178305.1|178175.1|5
1725322950000|2024-09-03 00:22:30|178305.7|178175.7|178304.9|178174.9|178310.8|178180.8|178304.4|178174.4|11
1725322960000|2024-09-03 00:22:40|178307.9|178177.9|178308.3|178178.3|178308.3|178178.3|178304.8|178174.8|3
1725322970000|2024-09-03 00:22:50|178306.9|178176.9|178307.8|178177.8|178307.8|178177.8|178304.1|178174.1|4
1725322980000|2024-09-03 00:23:00|178304.5|178174.5|178310.5|178180.5|178311|178181|178304.5|178174.5|6
1725322990000|2024-09-03 00:23:10|178308.5|178178.5|178310.2|178180.2|178310.6|178180.6|178308.5|178178.5|5
1725323000000|2024-09-03 00:23:20|178308.9|178178.9|178310.4|178180.4|178310.9|178180.9|178308.9|178178.9|4
1725323010000|2024-09-03 00:23:30|178310|178180|178307.8|178177.8|178310|178180|178295.3|178165.3|4
1725323020000|2024-09-03 00:23:40|178295.3|178165.3|178289.9|178159.9|178295.3|178165.3|178289.9|178159.9|2
1725323030000|2024-09-03 00:23:50|178282.4|178152.4|178287|178157|178287|178157|178282.4|178152.4|2
1725323040000|2024-09-03 00:24:00|178287.1|178157.1|178286.5|178156.5|178287.1|178157.1|178286.5|178156.5|2
1725323050000|2024-09-03 00:24:10|178285.5|178155.5|178285.5|178155.5|178285.5|178155.5|178285.5|178155.5|1
1725323060000|2024-09-03 00:24:20|178285.6|178155.6|178282.1|178152.1|178285.6|178155.6|178282.1|178152.1|2
1725323080000|2024-09-03 00:24:40|178266.4|178136.4|178277|178147|178277|178147|178266.4|178136.4|2
1725323090000|2024-09-03 00:24:50|178286.1|178156.1|178286.1|178156.1|178286.1|178156.1|178286.1|178156.1|1
1725323100000|2024-09-03 00:25:00|178285.7|178155.7|178285.7|178155.7|178285.7|178155.7|178285.7|178155.7|1
1725323120000|2024-09-03 00:25:20|178281.6|178151.6|178281.6|178151.6|178281.6|178151.6|178281.6|178151.6|1
1725323140000|2024-09-03 00:25:40|178285.8|178155.8|178285.8|178155.8|178285.8|178155.8|178285.8|178155.8|1
1725323160000|2024-09-03 00:26:00|178280.2|178150.2|178280.2|178150.2|178280.2|178150.2|178280.2|178150.2|1
1725323170000|2024-09-03 00:26:10|178281.6|178151.6|178281.7|178151.7|178281.7|178151.7|178281.6|178151.6|2
1725323190000|2024-09-03 00:26:30|178280.4|178150.4|178280.4|178150.4|178280.4|178150.4|178280.4|178150.4|1
1725323200000|2024-09-03 00:26:40|178280.5|178150.5|178303.1|178173.1|178303.5|178173.5|178267.6|178137.6|10
1725323210000|2024-09-03 00:26:50|178303.8|178173.8|178303.2|178173.2|178303.8|178173.8|178303.2|178173.2|2
1725323220000|2024-09-03 00:27:00|178302.4|178172.4|178302.6|178172.6|178302.6|178172.6|178302.4|178172.4|2
1725323230000|2024-09-03 00:27:10|178296.4|178166.4|178296.4|178166.4|178296.4|178166.4|178296.4|178166.4|1
1725323240000|2024-09-03 00:27:20|178295.1|178165.1|178295.9|178165.9|178296.8|178166.8|178295.1|178165.1|3
1725323250000|2024-09-03 00:27:30|178297.5|178167.5|178305.3|178175.3|178309.8|178179.8|178297.5|178167.5|8
1725323260000|2024-09-03 00:27:40|178311.4|178181.4|178306.2|178176.2|178311.4|178181.4|178305.3|178175.3|4
1725323270000|2024-09-03 00:27:50|178306.8|178176.8|178306.8|178176.8|178306.8|178176.8|178306.8|178176.8|1
1725323280000|2024-09-03 00:28:00|178306.9|178176.9|178313|178183|178314.4|178184.4|178306.9|178176.9|5
1725323310000|2024-09-03 00:28:30|178313.5|178183.5|178304.4|178174.4|178313.5|178183.5|178304.4|178174.4|4
1725323320000|2024-09-03 00:28:40|178304.2|178174.2|178304.2|178174.2|178304.2|178174.2|178304.2|178174.2|1
1725323330000|2024-09-03 00:28:50|178303.8|178173.8|178304.1|178174.1|178304.1|178174.1|178303.2|178173.2|3
1725323340000|2024-09-03 00:29:00|178303.6|178173.6|178297.6|178167.6|178303.6|178173.6|178297.6|178167.6|3
1725323350000|2024-09-03 00:29:10|178298.8|178168.8|178297.1|178167.1|178298.8|178168.8|178297.1|178167.1|2
1725323360000|2024-09-03 00:29:20|178298.9|178168.9|178304.3|178174.3|178304.3|178174.3|178298.9|178168.9|2
1725323380000|2024-09-03 00:29:40|178304.7|178174.7|178311.2|178181.2|178311.2|178181.2|178304.7|178174.7|3
1725323400000|2024-09-03 00:30:00|178309.9|178179.9|178298.5|178168.5|178309.9|178179.9|178298.5|178168.5|2
1725323410000|2024-09-03 00:30:10|178309.9|178179.9|178294.8|178164.8|178309.9|178179.9|178294.8|178164.8|2
1725323420000|2024-09-03 00:30:20|178296|178166|178302.3|178172.3|178302.3|178172.3|178296|178166|2
1725323430000|2024-09-03 00:30:30|178302.5|178172.5|178302.1|178172.1|178302.5|178172.5|178302.1|178172.1|2
1725323440000|2024-09-03 00:30:40|178302.5|178172.5|178302.5|178172.5|178302.5|178172.5|178302.5|178172.5|1
1725323450000|2024-09-03 00:30:50|178296.5|178166.5|178297.1|178167.1|178297.1|178167.1|178296.5|178166.5|2
1725323470000|2024-09-03 00:31:10|178298|178168|178304.1|178174.1|178304.1|178174.1|178297.3|178167.3|4
1725323480000|2024-09-03 00:31:20|178305|178175|178342.7|178212.7|178342.7|178212.7|178305|178175|7
1725323500000|2024-09-03 00:31:40|178342.8|178212.8|178342.9|178212.9|178343.6|178213.6|178342.8|178212.8|3
1725323520000|2024-09-03 00:32:00|178341.1|178211.1|178341.1|178211.1|178341.1|178211.1|178341.1|178211.1|1
1725323530000|2024-09-03 00:32:10|178330.9|178200.9|178330.9|178200.9|178330.9|178200.9|178330.9|178200.9|1
1725323540000|2024-09-03 00:32:20|178338.9|178208.9|178338.4|178208.4|178338.9|178208.9|178334.3|178204.3|4
1725323550000|2024-09-03 00:32:30|178339.1|178209.1|178339.1|178209.1|178339.1|178209.1|178339.1|178209.1|1
1725323560000|2024-09-03 00:32:40|178339.6|178209.6|178345.1|178215.1|178345.1|178215.1|178339.6|178209.6|2
1725323570000|2024-09-03 00:32:50|178341.3|178211.3|178336.9|178206.9|178345.3|178215.3|178336.9|178206.9|5
1725323580000|2024-09-03 00:33:00|178337|178207|178340.8|178210.8|178341.7|178211.7|178336.6|178206.6|9
1725323590000|2024-09-03 00:33:10|178336.9|178206.9|178333.2|178203.2|178336.9|178206.9|178324.6|178194.6|3
1725323600000|2024-09-03 00:33:20|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|1
1725323610000|2024-09-03 00:33:30|178337.5|178207.5|178335.3|178205.3|178337.7|178207.7|178333.1|178203.1|5
1725323620000|2024-09-03 00:33:40|178327.6|178197.6|178327.6|178197.6|178327.6|178197.6|178327.6|178197.6|1
1725323630000|2024-09-03 00:33:50|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|178326.4|178196.4|1
1725323640000|2024-09-03 00:34:00|178324.6|178194.6|178327.2|178197.2|178327.2|178197.2|178324.6|178194.6|2
1725323650000|2024-09-03 00:34:10|178335|178205|178335|178205|178335|178205|178335|178205|1
1725323670000|2024-09-03 00:34:30|178335.1|178205.1|178335.1|178205.1|178335.1|178205.1|178335.1|178205.1|1
1725323680000|2024-09-03 00:34:40|178335.8|178205.8|178328.3|178198.3|178335.8|178205.8|178328.3|178198.3|2
1725323700000|2024-09-03 00:35:00|178336.9|178206.9|178350.9|178220.9|178351.7|178221.7|178336.9|178206.9|5
1725323710000|2024-09-03 00:35:10|178351.5|178221.5|178347.3|178217.3|178351.5|178221.5|178347.3|178217.3|2
1725323720000|2024-09-03 00:35:20|178348|178218|178346.1|178216.1|178348|178218|178346.1|178216.1|2
1725323730000|2024-09-03 00:35:30|178345.3|178215.3|178342.4|178212.4|178345.3|178215.3|178342.4|178212.4|2
1725323740000|2024-09-03 00:35:40|178330.6|178200.6|178330.6|178200.6|178330.6|178200.6|178330.6|178200.6|1
1725323750000|2024-09-03 00:35:50|178332.6|178202.6|178339.8|178209.8|178339.8|178209.8|178328.8|178198.8|6
1725323760000|2024-09-03 00:36:00|178341.4|178211.4|178342.7|178212.7|178342.7|178212.7|178341.4|178211.4|2
1725323770000|2024-09-03 00:36:10|178346.1|178216.1|178346.9|178216.9|178346.9|178216.9|178346.1|178216.1|2
1725323780000|2024-09-03 00:36:20|178346.4|178216.4|178346.4|178216.4|178346.4|178216.4|178346.4|178216.4|1
1725323790000|2024-09-03 00:36:30|178339.9|178209.9|178343.3|178213.3|178343.9|178213.9|178339.9|178209.9|4
1725323800000|2024-09-03 00:36:40|178342.6|178212.6|178331.7|178201.7|178343.4|178213.4|178331.7|178201.7|5
1725323810000|2024-09-03 00:36:50|178332.8|178202.8|178331.3|178201.3|178332.8|178202.8|178331.3|178201.3|2
1725323820000|2024-09-03 00:37:00|178332.7|178202.7|178334.3|178204.3|178334.3|178204.3|178332.7|178202.7|2
1725323830000|2024-09-03 00:37:10|178341.6|178211.6|178340.2|178210.2|178341.6|178211.6|178340.2|178210.2|4
1725323840000|2024-09-03 00:37:20|178339.7|178209.7|178339.7|178209.7|178339.7|178209.7|178339.7|178209.7|1
1725323850000|2024-09-03 00:37:30|178339.8|178209.8|178339.8|178209.8|178339.8|178209.8|178339.8|178209.8|1
1725323860000|2024-09-03 00:37:40|178331.5|178201.5|178331.9|178201.9|178333.7|178203.7|178331.5|178201.5|3
1725323880000|2024-09-03 00:38:00|178331.8|178201.8|178346.4|178216.4|178346.4|178216.4|178331.8|178201.8|5
1725323890000|2024-09-03 00:38:10|178346.1|178216.1|178346.1|178216.1|178346.1|178216.1|178346.1|178216.1|1
1725323900000|2024-09-03 00:38:20|178343.9|178213.9|178336.9|178206.9|178343.9|178213.9|178336.9|178206.9|4
1725323910000|2024-09-03 00:38:30|178338|178208|178338|178208|178338|178208|178338|178208|1
1725323930000|2024-09-03 00:38:50|178322|178192|178318.9|178188.9|178322|178192|178318.9|178188.9|2
1725323950000|2024-09-03 00:39:10|178317.8|178187.8|178317.8|178187.8|178317.8|178187.8|178317.8|178187.8|1
1725323960000|2024-09-03 00:39:20|178325.5|178195.5|178326.4|178196.4|178326.4|178196.4|178325.5|178195.5|2
1725323970000|2024-09-03 00:39:30|178328.4|178198.4|178327.7|178197.7|178339.8|178209.8|178327.7|178197.7|6
1725323980000|2024-09-03 00:39:40|178336.4|178206.4|178336.5|178206.5|178336.5|178206.5|178336.4|178206.4|2
1725323990000|2024-09-03 00:39:50|178324.9|178194.9|178325.9|178195.9|178325.9|178195.9|178324.9|178194.9|2
1725324000000|2024-09-03 00:40:00|178336.7|178206.7|178335.2|178205.2|178336.7|178206.7|178335.2|178205.2|2
1725324010000|2024-09-03 00:40:10|178320|178190|178322.6|178192.6|178328.6|178198.6|178320|178190|4
1725324020000|2024-09-03 00:40:20|178328.6|178198.6|178319.7|178189.7|178328.6|178198.6|178319.7|178189.7|3
1725324030000|2024-09-03 00:40:30|178322|178192|178326.7|178196.7|178327.1|178197.1|178321.5|178191.5|6
1725324070000|2024-09-03 00:41:10|178334|178204|178334|178204|178334|178204|178334|178204|1
1725324100000|2024-09-03 00:41:40|178326.7|178196.7|178326.7|178196.7|178326.7|178196.7|178326.7|178196.7|1
1725324120000|2024-09-03 00:42:00|178334|178204|178334|178204|178334|178204|178334|178204|1
1725324130000|2024-09-03 00:42:10|178334.1|178204.1|178334.1|178204.1|178334.1|178204.1|178334.1|178204.1|1
1725324140000|2024-09-03 00:42:20|178332.3|178202.3|178322.9|178192.9|178332.3|178202.3|178322.9|178192.9|3
1725324150000|2024-09-03 00:42:30|178322.2|178192.2|178322.2|178192.2|178322.9|178192.9|178322.2|178192.2|3
1725324180000|2024-09-03 00:43:00|178328.9|178198.9|178320|178190|178328.9|178198.9|178320|178190|3
1725324190000|2024-09-03 00:43:10|178318.8|178188.8|178319.9|178189.9|178319.9|178189.9|178318.8|178188.8|2
1725324200000|2024-09-03 00:43:20|178318.8|178188.8|178318.8|178188.8|178318.8|178188.8|178318.8|178188.8|1
1725324210000|2024-09-03 00:43:30|178317.7|178187.7|178317.7|178187.7|178317.7|178187.7|178317.7|178187.7|1
1725324230000|2024-09-03 00:43:50|178319|178189|178318.1|178188.1|178319|178189|178318.1|178188.1|2
1725324240000|2024-09-03 00:44:00|178319.5|178189.5|178317.8|178187.8|178319.5|178189.5|178317.8|178187.8|2
1725324250000|2024-09-03 00:44:10|178317.9|178187.9|178317.9|178187.9|178320.3|178190.3|178317.9|178187.9|3
1725324260000|2024-09-03 00:44:20|178316.8|178186.8|178316.8|178186.8|178316.8|178186.8|178316.8|178186.8|1
1725324280000|2024-09-03 00:44:40|178315.5|178185.5|178315.5|178185.5|178315.5|178185.5|178315.5|178185.5|1
1725324290000|2024-09-03 00:44:50|178319.9|178189.9|178321.2|178191.2|178321.2|178191.2|178319.9|178189.9|4
1725324300000|2024-09-03 00:45:00|178321.3|178191.3|178320.4|178190.4|178321.4|178191.4|178320.4|178190.4|3
1725324310000|2024-09-03 00:45:10|178320.5|178190.5|178334.3|178204.3|178334.4|178204.4|178319.4|178189.4|7
1725324320000|2024-09-03 00:45:20|178334.4|178204.4|178333.3|178203.3|178335.2|178205.2|178331.9|178201.9|6
1725324340000|2024-09-03 00:45:40|178332.2|178202.2|178321.7|178191.7|178332.2|178202.2|178320.6|178190.6|4
1725324350000|2024-09-03 00:45:50|178321.9|178191.9|178322.4|178192.4|178322.5|178192.5|178318|178188|4
1725324360000|2024-09-03 00:46:00|178318|178188|178321.4|178191.4|178321.5|178191.5|178318|178188|3
1725324370000|2024-09-03 00:46:10|178321.5|178191.5|178321.5|178191.5|178321.5|178191.5|178321.5|178191.5|1
1725324380000|2024-09-03 00:46:20|178320.5|178190.5|178320.5|178190.5|178320.5|178190.5|178320.5|178190.5|1
1725324400000|2024-09-03 00:46:40|178321.1|178191.1|178321.3|178191.3|178322.3|178192.3|178321.1|178191.1|4
1725324410000|2024-09-03 00:46:50|178321.4|178191.4|178321.9|178191.9|178321.9|178191.9|178321.4|178191.4|2
1725324420000|2024-09-03 00:47:00|178321.8|178191.8|178321.8|178191.8|178321.8|178191.8|178321.8|178191.8|1
1725324430000|2024-09-03 00:47:10|178321.9|178191.9|178325|178195|178325|178195|178320.5|178190.5|3
1725324440000|2024-09-03 00:47:20|178325.1|178195.1|178330.2|178200.2|178330.2|178200.2|178324.9|178194.9|4
1725324450000|2024-09-03 00:47:30|178330.4|178200.4|178330.3|178200.3|178330.4|178200.4|178330.3|178200.3|4
1725324460000|2024-09-03 00:47:40|178330.5|178200.5|178322.2|178192.2|178330.5|178200.5|178322.2|178192.2|4
1725324470000|2024-09-03 00:47:50|178320.6|178190.6|178320.5|178190.5|178320.6|178190.6|178320.5|178190.5|2
1725324480000|2024-09-03 00:48:00|178322.1|178192.1|178323.6|178193.6|178323.7|178193.7|178322.1|178192.1|3
1725324490000|2024-09-03 00:48:10|178323.7|178193.7|178323.7|178193.7|178323.7|178193.7|178323.7|178193.7|1
1725324500000|2024-09-03 00:48:20|178323.6|178193.6|178316.1|178186.1|178323.7|178193.7|178316.1|178186.1|3
1725324510000|2024-09-03 00:48:30|178315.1|178185.1|178315.1|178185.1|178315.1|178185.1|178315.1|178185.1|1
1725324520000|2024-09-03 00:48:40|178313.9|178183.9|178320.7|178190.7|178320.7|178190.7|178313.9|178183.9|2
1725324530000|2024-09-03 00:48:50|178322.2|178192.2|178322.2|178192.2|178322.2|178192.2|178322.2|178192.2|1
1725324560000|2024-09-03 00:49:20|178314.3|178184.3|178315.4|178185.4|178315.4|178185.4|178314.3|178184.3|2
1725324580000|2024-09-03 00:49:40|178323.6|178193.6|178323.6|178193.6|178323.6|178193.6|178323.5|178193.5|3
1725324590000|2024-09-03 00:49:50|178323.5|178193.5|178323.6|178193.6|178323.6|178193.6|178323.5|178193.5|2
1725324600000|2024-09-03 00:50:00|178322.2|178192.2|178325.1|178195.1|178325.1|178195.1|178322.2|178192.2|4
1725324610000|2024-09-03 00:50:10|178317.8|178187.8|178317.8|178187.8|178317.8|178187.8|178317.8|178187.8|1
1725324620000|2024-09-03 00:50:20|178318.8|178188.8|178318.8|178188.8|178318.8|178188.8|178318.8|178188.8|1
1725324630000|2024-09-03 00:50:30|178317.8|178187.8|178326.8|178196.8|178326.8|178196.8|178317.8|178187.8|5
1725324640000|2024-09-03 00:50:40|178325.5|178195.5|178329.4|178199.4|178329.4|178199.4|178325.5|178195.5|2
1725324650000|2024-09-03 00:50:50|178329.3|178199.3|178329.4|178199.4|178329.4|178199.4|178329.3|178199.3|2
1725324660000|2024-09-03 00:51:00|178327.7|178197.7|178319.7|178189.7|178327.7|178197.7|178319.7|178189.7|2
1725324670000|2024-09-03 00:51:10|178321|178191|178332.3|178202.3|178333.4|178203.4|178321|178191|3
1725324690000|2024-09-03 00:51:30|178323.8|178193.8|178323.8|178193.8|178325.2|178195.2|178323.8|178193.8|3
1725324700000|2024-09-03 00:51:40|178323.9|178193.9|178325.2|178195.2|178325.2|178195.2|178323.8|178193.8|3
1725324710000|2024-09-03 00:51:50|178329.2|178199.2|178333.3|178203.3|178335|178205|178329.2|178199.2|8
1725324720000|2024-09-03 00:52:00|178334.7|178204.7|178330.4|178200.4|178343|178213|178330.4|178200.4|4
1725324740000|2024-09-03 00:52:20|178322.8|178192.8|178324.6|178194.6|178324.6|178194.6|178322.8|178192.8|2
1725324750000|2024-09-03 00:52:30|178323|178193|178322.9|178192.9|178323|178193|178322.9|178192.9|2
1725324760000|2024-09-03 00:52:40|178324.3|178194.3|178323.4|178193.4|178329.2|178199.2|178314.3|178184.3|7
1725324770000|2024-09-03 00:52:50|178325.1|178195.1|178335|178205|178336|178206|178325.1|178195.1|8
1725324780000|2024-09-03 00:53:00|178331.2|178201.2|178327.1|178197.1|178332.5|178202.5|178327.1|178197.1|3
1725324790000|2024-09-03 00:53:10|178331.3|178201.3|178332.6|178202.6|178332.6|178202.6|178331.3|178201.3|2
1725324800000|2024-09-03 00:53:20|178332.8|178202.8|178323|178193|178332.8|178202.8|178323|178193|4
1725324810000|2024-09-03 00:53:30|178324.6|178194.6|178324.6|178194.6|178324.6|178194.6|178324.6|178194.6|1
1725324820000|2024-09-03 00:53:40|178323.2|178193.2|178324.5|178194.5|178324.5|178194.5|178323.2|178193.2|2
1725324830000|2024-09-03 00:53:50|178323|178193|178317.8|178187.8|178330.3|178200.3|178310.6|178180.6|14
1725324840000|2024-09-03 00:54:00|178318|178188|178321|178191|178321|178191|178318|178188|11
1725324850000|2024-09-03 00:54:10|178320.3|178190.3|178320.2|178190.2|178320.8|178190.8|178320.2|178190.2|5
1725324860000|2024-09-03 00:54:20|178319.5|178189.5|178324.4|178194.4|178324.4|178194.4|178317.6|178187.6|13
1725324870000|2024-09-03 00:54:30|178324.3|178194.3|178324.4|178194.4|178324.4|178194.4|178324.2|178194.2|4
1725324880000|2024-09-03 00:54:40|178324.3|178194.3|178327.1|178197.1|178328.2|178198.2|178324.3|178194.3|11
1725324890000|2024-09-03 00:54:50|178324.2|178194.2|178328.7|178198.7|178333.1|178203.1|178322.7|178192.7|18
1725324900000|2024-09-03 00:55:00|178328|178198|178321.2|178191.2|178333.9|178203.9|178321|178191|22
1725324910000|2024-09-03 00:55:10|178321.3|178191.3|178326.3|178196.3|178326.3|178196.3|178319.4|178189.4|8
1725324920000|2024-09-03 00:55:20|178331.3|178201.3|178328.1|178198.1|178331.3|178201.3|178320.7|178190.7|13
1725324930000|2024-09-03 00:55:30|178321.2|178191.2|178321.9|178191.9|178322.7|178192.7|178320.8|178190.8|13
1725324940000|2024-09-03 00:55:40|178320.8|178190.8|178329.2|178199.2|178330.9|178200.9|178320.8|178190.8|15
1725324950000|2024-09-03 00:55:50|178327.1|178197.1|178316|178186|178327.1|178197.1|178316|178186|19
1725324960000|2024-09-03 00:56:00|178317.2|178187.2|178321.8|178191.8|178324|178194|178317.2|178187.2|13
1725324970000|2024-09-03 00:56:10|178323.6|178193.6|178319|178189|178324.6|178194.6|178318|178188|21
1725324980000|2024-09-03 00:56:20|178321.9|178191.9|178321.8|178191.8|178324|178194|178321.3|178191.3|17
1725324990000|2024-09-03 00:56:30|178323.8|178193.8|178310.9|178180.9|178323.8|178193.8|178310.9|178180.9|21
1725325000000|2024-09-03 00:56:40|178312.7|178182.7|178312.6|178182.6|178315.9|178185.9|178310.9|178180.9|15
1725325010000|2024-09-03 00:56:50|178314.8|178184.8|178308.7|178178.7|178316.1|178186.1|178306.7|178176.7|16
1725325020000|2024-09-03 00:57:00|178306.7|178176.7|178312.4|178182.4|178314.6|178184.6|178306.7|178176.7|18
1725325030000|2024-09-03 00:57:10|178311.7|178181.7|178311.7|178181.7|178313.2|178183.2|178311.7|178181.7|15
1725325040000|2024-09-03 00:57:20|178314.2|178184.2|178311.7|178181.7|178314.2|178184.2|178311.7|178181.7|16
1725325050000|2024-09-03 00:57:30|178312.7|178182.7|178313.6|178183.6|178316.5|178186.5|178309.8|178179.8|19
1725325060000|2024-09-03 00:57:40|178315.1|178185.1|178315.4|178185.4|178315.4|178185.4|178313.6|178183.6|11
1725325070000|2024-09-03 00:57:50|178313.6|178183.6|178315.3|178185.3|178316.2|178186.2|178313.6|178183.6|12
1725325080000|2024-09-03 00:58:00|178313.6|178183.6|178314.6|178184.6|178315.2|178185.2|178313.6|178183.6|14
1725325090000|2024-09-03 00:58:10|178312.5|178182.5|178318.3|178188.3|178320.5|178190.5|178312.5|178182.5|14
1725325100000|2024-09-03 00:58:20|178320.5|178190.5|178318.6|178188.6|178322.1|178192.1|178318.3|178188.3|17
1725325110000|2024-09-03 00:58:30|178321.1|178191.1|178317.7|178187.7|178322.3|178192.3|178316.1|178186.1|18
1725325120000|2024-09-03 00:58:40|178317.4|178187.4|178317.2|178187.2|178320|178190|178314.7|178184.7|19
1725325130000|2024-09-03 00:58:50|178316.7|178186.7|178318.4|178188.4|178318.4|178188.4|178314.2|178184.2|12
1725325140000|2024-09-03 00:59:00|178317.2|178187.2|178318.8|178188.8|178318.8|178188.8|178315.9|178185.9|15
1725325150000|2024-09-03 00:59:10|178315.9|178185.9|178312.7|178182.7|178318.8|178188.8|178312.7|178182.7|17
1725325160000|2024-09-03 00:59:20|178315|178185|178313.6|178183.6|178315|178185|178311.6|178181.6|20
1725325170000|2024-09-03 00:59:30|178316.2|178186.2|178315.2|178185.2|178316.2|178186.2|178313.1|178183.1|9
1725325180000|2024-09-03 00:59:40|178313.8|178183.8|178313.8|178183.8|178317.9|178187.9|178313.8|178183.8|13
1725325190000|2024-09-03 00:59:50|178315.2|178185.2|178311.9|178181.9|178319.3|178189.3|178311.9|178181.9|18
1725325200000|2024-09-03 01:00:00|178312.9|178182.9|178310.4|178180.4|178313.1|178183.1|178307.2|178177.2|15
1725325210000|2024-09-03 01:00:10|178308.8|178178.8|178311.6|178181.6|178316.9|178186.9|178307.7|178177.7|18
1725325220000|2024-09-03 01:00:20|178311.9|178181.9|178309.2|178179.2|178312.6|178182.6|178308.4|178178.4|8
1725325230000|2024-09-03 01:00:30|178307.4|178177.4|178309.2|178179.2|178309.2|178179.2|178307.4|178177.4|2
1725325240000|2024-09-03 01:00:40|178309.1|178179.1|178306.4|178176.4|178309.1|178179.1|178306.4|178176.4|2
1725325250000|2024-09-03 01:00:50|178314.7|178184.7|178316.2|178186.2|178316.2|178186.2|178314.7|178184.7|2
1725325260000|2024-09-03 01:01:00|178310.7|178180.7|178310.7|178180.7|178316.7|178186.7|178310.7|178180.7|3
1725325270000|2024-09-03 01:01:10|178312.8|178182.8|178318.7|178188.7|178318.7|178188.7|178312.8|178182.8|4
1725325280000|2024-09-03 01:01:20|178319.3|178189.3|178345|178215|178345.5|178215.5|178319.3|178189.3|9
1725325290000|2024-09-03 01:01:30|178344.9|178214.9|178344.9|178214.9|178344.9|178214.9|178344.9|178214.9|1
1725325310000|2024-09-03 01:01:50|178348.5|178218.5|178348.5|178218.5|178348.5|178218.5|178348.5|178218.5|1
1725325330000|2024-09-03 01:02:10|178343.9|178213.9|178343.9|178213.9|178343.9|178213.9|178343.9|178213.9|1
1725325340000|2024-09-03 01:02:20|178342.9|178212.9|178342.9|178212.9|178342.9|178212.9|178342.9|178212.9|1
1725325360000|2024-09-03 01:02:40|178344|178214|178348.9|178218.9|178353.4|178223.4|178344|178214|4
1725325370000|2024-09-03 01:02:50|178349.1|178219.1|178349.1|178219.1|178349.1|178219.1|178349.1|178219.1|1
1725325380000|2024-09-03 01:03:00|178349.2|178219.2|178351|178221|178351|178221|178349.1|178219.1|4
1725325390000|2024-09-03 01:03:10|178351.1|178221.1|178361.4|178231.4|178361.4|178231.4|178351|178221|3
1725325420000|2024-09-03 01:03:40|178355.8|178225.8|178354.4|178224.4|178355.8|178225.8|178354.4|178224.4|4
1725325430000|2024-09-03 01:03:50|178354.5|178224.5|178359.2|178229.2|178359.3|178229.3|178354.4|178224.4|4
1725325440000|2024-09-03 01:04:00|178360.2|178230.2|178360.9|178230.9|178361|178231|178360.2|178230.2|6
1725325450000|2024-09-03 01:04:10|178361|178231|178360.6|178230.6|178361|178231|178360.6|178230.6|2
1725325460000|2024-09-03 01:04:20|178360.5|178230.5|178361.4|178231.4|178361.4|178231.4|178360.5|178230.5|2
1725325470000|2024-09-03 01:04:30|178355.7|178225.7|178355.7|178225.7|178355.7|178225.7|178355.7|178225.7|1
1725325490000|2024-09-03 01:04:50|178355.6|178225.6|178360.9|178230.9|178360.9|178230.9|178355.6|178225.6|2
1725325500000|2024-09-03 01:05:00|178361|178231|178360.4|178230.4|178361|178231|178359.4|178229.4|5
1725325510000|2024-09-03 01:05:10|178360.5|178230.5|178360.5|178230.5|178360.5|178230.5|178360.5|178230.5|1
1725325520000|2024-09-03 01:05:20|178361.4|178231.4|178361.4|178231.4|178361.4|178231.4|178361.4|178231.4|1
1725325530000|2024-09-03 01:05:30|178358.1|178228.1|178303.2|178173.2|178358.1|178228.1|178301.6|178171.6|9
1725325540000|2024-09-03 01:05:40|178303.4|178173.4|178304|178174|178304|178174|178302.6|178172.6|5
1725325550000|2024-09-03 01:05:50|178303.9|178173.9|178303.4|178173.4|178303.9|178173.9|178303.4|178173.4|3
1725325560000|2024-09-03 01:06:00|178306.8|178176.8|178313.8|178183.8|178314.2|178184.2|178306.8|178176.8|9
1725325570000|2024-09-03 01:06:10|178314.8|178184.8|178314.8|178184.8|178314.8|178184.8|178314.8|178184.8|1
1725325580000|2024-09-03 01:06:20|178315.5|178185.5|178315.5|178185.5|178315.5|178185.5|178315.5|178185.5|1
1725325590000|2024-09-03 01:06:30|178315.1|178185.1|178312.1|178182.1|178315.1|178185.1|178304.4|178174.4|9
1725325600000|2024-09-03 01:06:40|178311.7|178181.7|178318.8|178188.8|178318.8|178188.8|178311.7|178181.7|4
1725325610000|2024-09-03 01:06:50|178318.1|178188.1|178313.9|178183.9|178318.1|178188.1|178313.9|178183.9|2
1725325620000|2024-09-03 01:07:00|178315.8|178185.8|178314.5|178184.5|178315.8|178185.8|178314.5|178184.5|2
1725325630000|2024-09-03 01:07:10|178315.4|178185.4|178315.4|178185.4|178315.4|178185.4|178315.4|178185.4|1
1725325640000|2024-09-03 01:07:20|178314.8|178184.8|178317|178187|178337.8|178207.8|178314.8|178184.8|7
1725325650000|2024-09-03 01:07:30|178315.7|178185.7|178315.7|178185.7|178315.7|178185.7|178315.7|178185.7|1
1725325670000|2024-09-03 01:07:50|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|178316.4|178186.4|1
1725325680000|2024-09-03 01:08:00|178318.8|178188.8|178318.8|178188.8|178318.8|178188.8|178318.8|178188.8|1
1725325690000|2024-09-03 01:08:10|178317.2|178187.2|178317.2|178187.2|178317.2|178187.2|178317.2|178187.2|1
1725325700000|2024-09-03 01:08:20|178326.5|178196.5|178326.5|178196.5|178326.5|178196.5|178326.5|178196.5|1
1725325710000|2024-09-03 01:08:30|178322.7|178192.7|178322.7|178192.7|178322.7|178192.7|178322.7|178192.7|1
1725325720000|2024-09-03 01:08:40|178325.6|178195.6|178325.6|178195.6|178325.6|178195.6|178325.6|178195.6|1
1725325740000|2024-09-03 01:09:00|178324.7|178194.7|178331.3|178201.3|178331.3|178201.3|178324.7|178194.7|2
1725325750000|2024-09-03 01:09:10|178324.5|178194.5|178320.1|178190.1|178325.3|178195.3|178320.1|178190.1|5
1725325760000|2024-09-03 01:09:20|178316.6|178186.6|178266.3|178136.3|178322.6|178192.6|178266.3|178136.3|8
1725325770000|2024-09-03 01:09:30|178266.8|178136.8|178242.2|178112.2|178273.2|178143.2|178241.6|178111.6|11
1725325780000|2024-09-03 01:09:40|178243.2|178113.2|178242.5|178112.5|178243.2|178113.2|178242.5|178112.5|2
1725325790000|2024-09-03 01:09:50|178242.3|178112.3|178242.3|178112.3|178242.3|178112.3|178242.3|178112.3|1
1725325800000|2024-09-03 01:10:00|178242.7|178112.7|178251.7|178121.7|178251.7|178121.7|178240.5|178110.5|4
1725325820000|2024-09-03 01:10:20|178254.1|178124.1|178254.1|178124.1|178254.1|178124.1|178254.1|178124.1|1
1725325830000|2024-09-03 01:10:30|178244.8|178114.8|178241.2|178111.2|178244.8|178114.8|178241.2|178111.2|2
1725325850000|2024-09-03 01:10:50|178241.1|178111.1|178241.1|178111.1|178241.4|178111.4|178240.9|178110.9|5
1725325860000|2024-09-03 01:11:00|178241|178111|178244.7|178114.7|178244.7|178114.7|178241|178111|6
1725325870000|2024-09-03 01:11:10|178244.6|178114.6|178244.7|178114.7|178244.7|178114.7|178244.6|178114.6|4
1725325880000|2024-09-03 01:11:20|178244.6|178114.6|178254.1|178124.1|178254.1|178124.1|178244.6|178114.6|2
1725325890000|2024-09-03 01:11:30|178246.2|178116.2|178246.2|178116.2|178246.2|178116.2|178246.2|178116.2|1
1725325900000|2024-09-03 01:11:40|178238.6|178108.6|178238.6|178108.6|178238.6|178108.6|178238.6|178108.6|1
1725325910000|2024-09-03 01:11:50|178238.5|178108.5|178238.7|178108.7|178238.7|178108.7|178238.5|178108.5|3
1725325920000|2024-09-03 01:12:00|178238.8|178108.8|178238.6|178108.6|178238.8|178108.8|178238.5|178108.5|4
1725325930000|2024-09-03 01:12:10|178241.3|178111.3|178254.1|178124.1|178254.1|178124.1|178241.3|178111.3|2
1725325950000|2024-09-03 01:12:30|178246.2|178116.2|178246.2|178116.2|178246.2|178116.2|178246.2|178116.2|1
1725325960000|2024-09-03 01:12:40|178238.6|178108.6|178238.6|178108.6|178238.6|178108.6|178238.6|178108.6|1
1725325990000|2024-09-03 01:13:10|178247.1|178117.1|178254.1|178124.1|178254.1|178124.1|178247.1|178117.1|3
1725326000000|2024-09-03 01:13:20|178251.9|178121.9|178214.5|178084.5|178251.9|178121.9|178214.5|178084.5|7
1725326010000|2024-09-03 01:13:30|178222.5|178092.5|178214.4|178084.4|178222.5|178092.5|178214.4|178084.4|2
1725326020000|2024-09-03 01:13:40|178214.2|178084.2|178213.6|178083.6|178214.2|178084.2|178213.6|178083.6|2
1725326030000|2024-09-03 01:13:50|178213.8|178083.8|178213.6|178083.6|178213.8|178083.8|178213.6|178083.6|2
1725326040000|2024-09-03 01:14:00|178213.9|178083.9|178222.6|178092.6|178222.6|178092.6|178213.8|178083.8|4
1725326050000|2024-09-03 01:14:10|178220|178090|178220|178090|178220|178090|178220|178090|1
1725326070000|2024-09-03 01:14:30|178218.9|178088.9|178241.6|178111.6|178248.6|178118.6|178196.8|178066.8|9
1725326080000|2024-09-03 01:14:40|178240.4|178110.4|178240.4|178110.4|178240.4|178110.4|178240.4|178110.4|1
1725326100000|2024-09-03 01:15:00|178239|178109|178235.7|178105.7|178239|178109|178235.7|178105.7|3
1725326110000|2024-09-03 01:15:10|178232|178102|178234.6|178104.6|178234.6|178104.6|178232|178102|2
1725326130000|2024-09-03 01:15:30|178235|178105|178240.9|178110.9|178240.9|178110.9|178235|178105|4
1725326150000|2024-09-03 01:15:50|178236.5|178106.5|178236.5|178106.5|178236.5|178106.5|178236.5|178106.5|1
1725326160000|2024-09-03 01:16:00|178236.9|178106.9|178245.9|178115.9|178245.9|178115.9|178236.9|178106.9|2
1725326180000|2024-09-03 01:16:20|178237.9|178107.9|178237.9|178107.9|178237.9|178107.9|178237.9|178107.9|1
1725326190000|2024-09-03 01:16:30|178237.7|178107.7|178236.6|178106.6|178238|178108|178236.6|178106.6|5
1725326200000|2024-09-03 01:16:40|178236.5|178106.5|178236.5|178106.5|178236.5|178106.5|178236.5|178106.5|1
1725326220000|2024-09-03 01:17:00|178236.9|178106.9|178241.4|178111.4|178241.4|178111.4|178235|178105|4
1725326230000|2024-09-03 01:17:10|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|1
1725326240000|2024-09-03 01:17:20|178242.8|178112.8|178242.8|178112.8|178242.8|178112.8|178242.8|178112.8|1
1725326250000|2024-09-03 01:17:30|178240.2|178110.2|178240.2|178110.2|178240.2|178110.2|178240.2|178110.2|1
1725326280000|2024-09-03 01:18:00|178241.4|178111.4|178241.4|178111.4|178241.4|178111.4|178241.4|178111.4|1
1725326290000|2024-09-03 01:18:10|178245.8|178115.8|178242.8|178112.8|178245.8|178115.8|178242.8|178112.8|2
1725326300000|2024-09-03 01:18:20|178242.9|178112.9|178242.8|178112.8|178242.9|178112.9|178242.8|178112.8|2
1725326310000|2024-09-03 01:18:30|178242.9|178112.9|178242.8|178112.8|178242.9|178112.9|178242.8|178112.8|2
1725326320000|2024-09-03 01:18:40|178242.9|178112.9|178242.8|178112.8|178242.9|178112.9|178242.8|178112.8|2
1725326330000|2024-09-03 01:18:50|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|178245.8|178115.8|1
1725326340000|2024-09-03 01:19:00|178248.5|178118.5|178248.5|178118.5|178248.5|178118.5|178248.5|178118.5|1
1725326350000|2024-09-03 01:19:10|178244.6|178114.6|178244.6|178114.6|178244.6|178114.6|178244.6|178114.6|1
1725326360000|2024-09-03 01:19:20|178244.7|178114.7|178244.6|178114.6|178244.7|178114.7|178244.6|178114.6|2
1725326370000|2024-09-03 01:19:30|178245.2|178115.2|178242|178112|178245.3|178115.3|178242|178112|3
1725326380000|2024-09-03 01:19:40|178254|178124|178254|178124|178254|178124|178254|178124|1
1725326390000|2024-09-03 01:19:50|178249.4|178119.4|178254|178124|178254|178124|178249.4|178119.4|2
1725326400000|2024-09-03 01:20:00|178242|178112|178242|178112|178242|178112|178242|178112|1
1725326410000|2024-09-03 01:20:10|178245.2|178115.2|178245.1|178115.1|178245.2|178115.2|178245.1|178115.1|4
1725326420000|2024-09-03 01:20:20|178245|178115|178245.1|178115.1|178245.2|178115.2|178245|178115|3
1725326430000|2024-09-03 01:20:30|178245|178115|178253.9|178123.9|178253.9|178123.9|178245|178115|3
1725326440000|2024-09-03 01:20:40|178254|178124|178254|178124|178254|178124|178254|178124|1
1725326450000|2024-09-03 01:20:50|178253.9|178123.9|178253.9|178123.9|178253.9|178123.9|178253.9|178123.9|1
1725326460000|2024-09-03 01:21:00|178243.7|178113.7|178242|178112|178243.7|178113.7|178242|178112|2
1725326470000|2024-09-03 01:21:10|178245.1|178115.1|178245.1|178115.1|178245.1|178115.1|178245|178115|3
1725326480000|2024-09-03 01:21:20|178245|178115|178245.1|178115.1|178245.1|178115.1|178245|178115|4
1725326490000|2024-09-03 01:21:30|178245|178115|178243.7|178113.7|178249.2|178119.2|178243.7|178113.7|3
1725326510000|2024-09-03 01:21:50|178244.7|178114.7|178242.7|178112.7|178244.7|178114.7|178242.7|178112.7|2
1725326520000|2024-09-03 01:22:00|178242.8|178112.8|178246.1|178116.1|178246.1|178116.1|178242.7|178112.7|3
1725326550000|2024-09-03 01:22:30|178250.8|178120.8|178244.7|178114.7|178250.8|178120.8|178244.7|178114.7|2
1725326570000|2024-09-03 01:22:50|178242.7|178112.7|178242.7|178112.7|178242.7|178112.7|178242.7|178112.7|1
1725326590000|2024-09-03 01:23:10|178246|178116|178246.5|178116.5|178246.8|178116.8|178243.2|178113.2|6
1725326600000|2024-09-03 01:23:20|178247.3|178117.3|178259.5|178129.5|178259.5|178129.5|178247.3|178117.3|3
1725326620000|2024-09-03 01:23:40|178260.4|178130.4|178249.9|178119.9|178260.4|178130.4|178249.9|178119.9|3
1725326630000|2024-09-03 01:23:50|178250|178120|178250|178120|178250|178120|178250|178120|1
1725326650000|2024-09-03 01:24:10|178255.8|178125.8|178255.8|178125.8|178255.9|178125.9|178255.8|178125.8|3
1725326660000|2024-09-03 01:24:20|178257.4|178127.4|178256.3|178126.3|178257.4|178127.4|178256.3|178126.3|2
1725326670000|2024-09-03 01:24:30|178258|178128|178260.4|178130.4|178260.4|178130.4|178257.4|178127.4|3
1725326680000|2024-09-03 01:24:40|178250|178120|178250|178120|178250|178120|178249.9|178119.9|3
1725326690000|2024-09-03 01:24:50|178249.9|178119.9|178249.9|178119.9|178249.9|178119.9|178249.9|178119.9|1
1725326710000|2024-09-03 01:25:10|178255.8|178125.8|178256.5|178126.5|178257.4|178127.4|178255.8|178125.8|3
1725326730000|2024-09-03 01:25:30|178255.2|178125.2|178249.5|178119.5|178255.2|178125.2|178249.5|178119.5|2
1725326740000|2024-09-03 01:25:40|178249.4|178119.4|178249.5|178119.5|178249.5|178119.5|178249.4|178119.4|2
1725326750000|2024-09-03 01:25:50|178249.4|178119.4|178249.5|178119.5|178249.5|178119.5|178249.4|178119.4|4
1725326760000|2024-09-03 01:26:00|178249.4|178119.4|178249.5|178119.5|178249.5|178119.5|178249.4|178119.4|2
1725326770000|2024-09-03 01:26:10|178256.5|178126.5|178256.7|178126.7|178257.8|178127.8|178256.5|178126.5|3
1725326790000|2024-09-03 01:26:30|178255.3|178125.3|178249.6|178119.6|178255.4|178125.4|178249.6|178119.6|4
1725326800000|2024-09-03 01:26:40|178250.1|178120.1|178250.1|178120.1|178250.1|178120.1|178250.1|178120.1|1
1725326820000|2024-09-03 01:27:00|178250|178120|178257.6|178127.6|178257.6|178127.6|178250|178120|2
1725326840000|2024-09-03 01:27:20|178255.9|178125.9|178255.9|178125.9|178255.9|178125.9|178255.9|178125.9|1
1725326850000|2024-09-03 01:27:30|178256|178126|178250.1|178120.1|178256|178126|178250.1|178120.1|3
1725326860000|2024-09-03 01:27:40|178250|178120|178250.1|178120.1|178250.1|178120.1|178250|178120|2
1725326880000|2024-09-03 01:28:00|178260.7|178130.7|178260.7|178130.7|178260.7|178130.7|178260.7|178130.7|1
1725326890000|2024-09-03 01:28:10|178257.7|178127.7|178336|178206|178341.3|178211.3|178257.7|178127.7|13
1725326900000|2024-09-03 01:28:20|178339.1|178209.1|178346.9|178216.9|178352.3|178222.3|178339.1|178209.1|17
1725326910000|2024-09-03 01:28:30|178347.5|178217.5|178328.2|178198.2|178352.1|178222.1|178328.2|178198.2|20
1725326920000|2024-09-03 01:28:40|178325.2|178195.2|178327.9|178197.9|178330.4|178200.4|178323.9|178193.9|5
1725326930000|2024-09-03 01:28:50|178328.7|178198.7|178327.9|178197.9|178333.3|178203.3|178327.7|178197.7|4
1725326940000|2024-09-03 01:29:00|178326.6|178196.6|178327.6|178197.6|178327.7|178197.7|178325.7|178195.7|5
1725326950000|2024-09-03 01:29:10|178327.7|178197.7|178328|178198|178328.5|178198.5|178327.6|178197.6|8
1725326960000|2024-09-03 01:29:20|178328.6|178198.6|178326.4|178196.4|178328.6|178198.6|178326.4|178196.4|6
1725326970000|2024-09-03 01:29:30|178327|178197|178331|178201|178331|178201|178327|178197|3
1725326980000|2024-09-03 01:29:40|178332.3|178202.3|178399.3|178269.3|178399.3|178269.3|178331.1|178201.1|8
1725326990000|2024-09-03 01:29:50|178401.5|178271.5|178401.3|178271.3|178401.5|178271.5|178401.2|178271.2|6
1725327000000|2024-09-03 01:30:00|178401.2|178271.2|178401.2|178271.2|178401.4|178271.4|178401.2|178271.2|5
1725327010000|2024-09-03 01:30:10|178401.4|178271.4|178400.3|178270.3|178401.4|178271.4|178400.3|178270.3|4
1725327020000|2024-09-03 01:30:20|178399.4|178269.4|178398.8|178268.8|178399.4|178269.4|178398.8|178268.8|4
1725327030000|2024-09-03 01:30:30|178398.6|178268.6|178400.4|178270.4|178400.4|178270.4|178398.5|178268.5|3
1725327040000|2024-09-03 01:30:40|178391.3|178261.3|178399.8|178269.8|178399.8|178269.8|178391.3|178261.3|6
1725327050000|2024-09-03 01:30:50|178399.9|178269.9|178398.7|178268.7|178399.9|178269.9|178398.7|178268.7|9
1725327060000|2024-09-03 01:31:00|178398.6|178268.6|178398.6|178268.6|178398.7|178268.7|178398.6|178268.6|3
1725327070000|2024-09-03 01:31:10|178395.9|178265.9|178391.8|178261.8|178395.9|178265.9|178388.1|178258.1|9
1725327080000|2024-09-03 01:31:20|178395.7|178265.7|178388.1|178258.1|178396.7|178266.7|178388.1|178258.1|14
1725327090000|2024-09-03 01:31:30|178388|178258|178388.6|178258.6|178396.4|178266.4|178388|178258|15
1725327100000|2024-09-03 01:31:40|178388.7|178258.7|178388.4|178258.4|178395.6|178265.6|178388.4|178258.4|9
1725327110000|2024-09-03 01:31:50|178395.6|178265.6|178388.5|178258.5|178396.6|178266.6|178388.5|178258.5|13
1725327120000|2024-09-03 01:32:00|178388.6|178258.6|178388.8|178258.8|178402.4|178272.4|178388.6|178258.6|12
1725327130000|2024-09-03 01:32:10|178388.7|178258.7|178388.7|178258.7|178388.7|178258.7|178388.7|178258.7|1
1725327140000|2024-09-03 01:32:20|178388.6|178258.6|178387.3|178257.3|178388.6|178258.6|178386.6|178256.6|4
1725327150000|2024-09-03 01:32:30|178387.2|178257.2|178388.4|178258.4|178388.4|178258.4|178387.2|178257.2|3
1725327160000|2024-09-03 01:32:40|178388.3|178258.3|178391.3|178261.3|178391.3|178261.3|178387|178257|9
1725327170000|2024-09-03 01:32:50|178389.9|178259.9|178391.2|178261.2|178392.5|178262.5|178389.8|178259.8|12
1725327180000|2024-09-03 01:33:00|178395.7|178265.7|178391.4|178261.4|178395.7|178265.7|178388.1|178258.1|4
1725327190000|2024-09-03 01:33:10|178391.3|178261.3|178391.3|178261.3|178391.3|178261.3|178391.3|178261.3|1
1725327200000|2024-09-03 01:33:20|178388|178258|178390.4|178260.4|178390.5|178260.5|178388|178258|4
1725327210000|2024-09-03 01:33:30|178389|178259|178389.9|178259.9|178389.9|178259.9|178387.4|178257.4|7
1725327220000|2024-09-03 01:33:40|178389.1|178259.1|178392.2|178262.2|178393.1|178263.1|178388.2|178258.2|8
1725327230000|2024-09-03 01:33:50|178393.4|178263.4|178397.1|178267.1|178397.1|178267.1|178392.5|178262.5|4
1725327240000|2024-09-03 01:34:00|178396.2|178266.2|178396.3|178266.3|178396.3|178266.3|178393.4|178263.4|5
1725327250000|2024-09-03 01:34:10|178393.6|178263.6|178393.1|178263.1|178397.4|178267.4|178393.1|178263.1|8
1725327260000|2024-09-03 01:34:20|178393.2|178263.2|178394.9|178264.9|178394.9|178264.9|178393.2|178263.2|4
1725327270000|2024-09-03 01:34:30|178394.4|178264.4|178394|178264|178394.4|178264.4|178393.9|178263.9|3
1725327280000|2024-09-03 01:34:40|178393.9|178263.9|178393.1|178263.1|178393.9|178263.9|178393.1|178263.1|2
1725327290000|2024-09-03 01:34:50|178397.2|178267.2|178412.9|178282.9|178425.1|178295.1|178397.2|178267.2|13
1725327300000|2024-09-03 01:35:00|178412.3|178282.3|178412.6|178282.6|178414.1|178284.1|178411.9|178281.9|8
1725327310000|2024-09-03 01:35:10|178413.2|178283.2|178411.2|178281.2|178413.3|178283.3|178411.2|178281.2|10
1725327320000|2024-09-03 01:35:20|178412.4|178282.4|178415.6|178285.6|178415.6|178285.6|178412.3|178282.3|4
1725327330000|2024-09-03 01:35:30|178414.4|178284.4|178419.5|178289.5|178419.5|178289.5|178414.3|178284.3|6
1725327340000|2024-09-03 01:35:40|178419.7|178289.7|178395.2|178265.2|178423.7|178293.7|178392.6|178262.6|10
1725327360000|2024-09-03 01:36:00|178391.2|178261.2|178391.2|178261.2|178391.2|178261.2|178391.2|178261.2|1
1725327370000|2024-09-03 01:36:10|178400.4|178270.4|178400.3|178270.3|178400.4|178270.4|178400.3|178270.3|2
1725327380000|2024-09-03 01:36:20|178400.1|178270.1|178400.3|178270.3|178400.3|178270.3|178400.1|178270.1|2
1725327390000|2024-09-03 01:36:30|178400.6|178270.6|178400.3|178270.3|178400.6|178270.6|178400.2|178270.2|4
1725327400000|2024-09-03 01:36:40|178397|178267|178395.2|178265.2|178397|178267|178395.2|178265.2|2
1725327410000|2024-09-03 01:36:50|178395.1|178265.1|178395.1|178265.1|178395.1|178265.1|178395.1|178265.1|1
1725327420000|2024-09-03 01:37:00|178391.1|178261.1|178379.6|178249.6|178391.1|178261.1|178375.9|178245.9|4
1725327430000|2024-09-03 01:37:10|178379.7|178249.7|178379.4|178249.4|178379.7|178249.7|178379.2|178249.2|5
1725327440000|2024-09-03 01:37:20|178379.6|178249.6|178379.1|178249.1|178379.6|178249.6|178379.1|178249.1|5
1725327450000|2024-09-03 01:37:30|178379.5|178249.5|178366|178236|178379.5|178249.5|178366|178236|2
1725327460000|2024-09-03 01:37:40|178365.9|178235.9|178371.9|178241.9|178371.9|178241.9|178365.9|178235.9|3
1725327470000|2024-09-03 01:37:50|178379.6|178249.6|178379.6|178249.6|178379.6|178249.6|178379.6|178249.6|1
1725327490000|2024-09-03 01:38:10|178380.4|178250.4|178382.4|178252.4|178382.6|178252.6|178380.4|178250.4|3
1725327500000|2024-09-03 01:38:20|178382.5|178252.5|178382.4|178252.4|178382.5|178252.5|178382.4|178252.4|4
1725327510000|2024-09-03 01:38:30|178370.5|178240.5|178370.5|178240.5|178370.5|178240.5|178370.5|178240.5|1
1725327520000|2024-09-03 01:38:40|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|178373.8|178243.8|1
1725327530000|2024-09-03 01:38:50|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|1
1725327540000|2024-09-03 01:39:00|178381.4|178251.4|178381.4|178251.4|178381.4|178251.4|178381.4|178251.4|1
1725327550000|2024-09-03 01:39:10|178379.3|178249.3|178383.6|178253.6|178383.7|178253.7|178379.3|178249.3|6
1725327560000|2024-09-03 01:39:20|178383.7|178253.7|178372.9|178242.9|178383.7|178253.7|178372.9|178242.9|2
1725327580000|2024-09-03 01:39:40|178375.4|178245.4|178381.2|178251.2|178381.2|178251.2|178375.4|178245.4|2
1725327590000|2024-09-03 01:39:50|178381.3|178251.3|178381.7|178251.7|178381.7|178251.7|178379.5|178249.5|4
1725327600000|2024-09-03 01:40:00|178379.4|178249.4|178379.4|178249.4|178379.4|178249.4|178379.4|178249.4|1
1725327610000|2024-09-03 01:40:10|178381.4|178251.4|178384|178254|178384|178254|178381.4|178251.4|2
1725327620000|2024-09-03 01:40:20|178373.7|178243.7|178373.6|178243.6|178373.7|178243.7|178371.2|178241.2|3
1725327630000|2024-09-03 01:40:30|178370.9|178240.9|178370.9|178240.9|178370.9|178240.9|178370.9|178240.9|1
1725327640000|2024-09-03 01:40:40|178371.1|178241.1|178380.6|178250.6|178380.7|178250.7|178371.1|178241.1|5
1725327650000|2024-09-03 01:40:50|178380.7|178250.7|178374.7|178244.7|178380.7|178250.7|178374.6|178244.6|4
1725327660000|2024-09-03 01:41:00|178374.8|178244.8|178378.8|178248.8|178378.8|178248.8|178374.8|178244.8|5
1725327670000|2024-09-03 01:41:10|178378.9|178248.9|178379|178249|178379|178249|178378.9|178248.9|2
1725327680000|2024-09-03 01:41:20|178378.6|178248.6|178378.8|178248.8|178378.8|178248.8|178378.6|178248.6|3
1725327690000|2024-09-03 01:41:30|178377.6|178247.6|178377.6|178247.6|178377.6|178247.6|178377.6|178247.6|1
1725327700000|2024-09-03 01:41:40|178377.9|178247.9|178387.4|178257.4|178387.4|178257.4|178377.9|178247.9|3
1725327720000|2024-09-03 01:42:00|178395.4|178265.4|178395.4|178265.4|178395.5|178265.5|178395.4|178265.4|5
1725327730000|2024-09-03 01:42:10|178395.8|178265.8|178408.7|178278.7|178408.7|178278.7|178390.3|178260.3|4
1725327750000|2024-09-03 01:42:30|178408.6|178278.6|178408.6|178278.6|178408.6|178278.6|178408.6|178278.6|1
1725327760000|2024-09-03 01:42:40|178408|178278|178406.6|178276.6|178408|178278|178405|178275|5
1725327770000|2024-09-03 01:42:50|178407.9|178277.9|178407.9|178277.9|178407.9|178277.9|178407.9|178277.9|1
1725327780000|2024-09-03 01:43:00|178408|178278|178406.4|178276.4|178408|178278|178405.3|178275.3|5
1725327790000|2024-09-03 01:43:10|178406.2|178276.2|178411.4|178281.4|178411.4|178281.4|178406.2|178276.2|3
1725327800000|2024-09-03 01:43:20|178413.5|178283.5|178489.7|178359.7|178498.8|178368.8|178413.5|178283.5|17
1725327810000|2024-09-03 01:43:30|178489.4|178359.4|178482.2|178352.2|178489.4|178359.4|178481.6|178351.6|16
1725327820000|2024-09-03 01:43:40|178488.5|178358.5|178487.6|178357.6|178488.9|178358.9|178482.3|178352.3|20
1725327830000|2024-09-03 01:43:50|178487.8|178357.8|178484.6|178354.6|178494.7|178364.7|178478.6|178348.6|13
1725327840000|2024-09-03 01:44:00|178487|178357|178489.2|178359.2|178492.3|178362.3|178476.2|178346.2|17
1725327850000|2024-09-03 01:44:10|178480.2|178350.2|178477.7|178347.7|178480.2|178350.2|178477.7|178347.7|2
1725327860000|2024-09-03 01:44:20|178483.1|178353.1|178483.2|178353.2|178483.7|178353.7|178483.1|178353.1|3
1725327870000|2024-09-03 01:44:30|178477.9|178347.9|178484.1|178354.1|178484.1|178354.1|178477.9|178347.9|5
1725327880000|2024-09-03 01:44:40|178483.5|178353.5|178483.5|178353.5|178483.5|178353.5|178483.5|178353.5|1
1725327890000|2024-09-03 01:44:50|178489.8|178359.8|178489.2|178359.2|178490|178360|178489|178359|4
1725327900000|2024-09-03 01:45:00|178490|178360|178490|178360|178490|178360|178489.3|178359.3|3
1725327910000|2024-09-03 01:45:10|178482.6|178352.6|178482.6|178352.6|178482.6|178352.6|178482.6|178352.6|1
1725327920000|2024-09-03 01:45:20|178482.1|178352.1|178482.6|178352.6|178482.6|178352.6|178482.1|178352.1|2
1725327930000|2024-09-03 01:45:30|178481.1|178351.1|178481.1|178351.1|178481.1|178351.1|178481.1|178351.1|1
1725327940000|2024-09-03 01:45:40|178480.3|178350.3|178487.2|178357.2|178487.2|178357.2|178480.3|178350.3|2
1725327950000|2024-09-03 01:45:50|178486.9|178356.9|178520.8|178390.8|178520.8|178390.8|178486.9|178356.9|4
1725327960000|2024-09-03 01:46:00|178520.7|178390.7|178497.3|178367.3|178520.7|178390.7|178485.1|178355.1|12
1725327970000|2024-09-03 01:46:10|178497.8|178367.8|178500.5|178370.5|178500.5|178370.5|178475.6|178345.6|8
1725327980000|2024-09-03 01:46:20|178500.4|178370.4|178501.3|178371.3|178501.3|178371.3|178500.4|178370.4|2
1725328000000|2024-09-03 01:46:40|178500.7|178370.7|178500.7|178370.7|178500.7|178370.7|178500.7|178370.7|1
1725328010000|2024-09-03 01:46:50|178500.2|178370.2|178499.3|178369.3|178500.2|178370.2|178499.3|178369.3|2
1725328020000|2024-09-03 01:47:00|178498.7|178368.7|178497.4|178367.4|178498.7|178368.7|178497.4|178367.4|2
1725328030000|2024-09-03 01:47:10|178498.3|178368.3|178498.6|178368.6|178499.2|178369.2|178497.4|178367.4|6
1725328040000|2024-09-03 01:47:20|178499.6|178369.6|178498.9|178368.9|178499.6|178369.6|178498.9|178368.9|2
1725328050000|2024-09-03 01:47:30|178496.8|178366.8|178486.7|178356.7|178505.3|178375.3|178481.1|178351.1|23
1725328060000|2024-09-03 01:47:40|178485.4|178355.4|178472.3|178342.3|178485.4|178355.4|178472.3|178342.3|10
1725328070000|2024-09-03 01:47:50|178473.6|178343.6|178422.9|178292.9|178473.6|178343.6|178422.5|178292.5|10
1725328080000|2024-09-03 01:48:00|178422.6|178292.6|178421.8|178291.8|178422.9|178292.9|178420.2|178290.2|15
1725328090000|2024-09-03 01:48:10|178422.3|178292.3|178421.9|178291.9|178424.2|178294.2|178421.5|178291.5|14
1725328100000|2024-09-03 01:48:20|178422.4|178292.4|178426.8|178296.8|178426.8|178296.8|178422.1|178292.1|3
1725328110000|2024-09-03 01:48:30|178394.3|178264.3|178401.3|178271.3|178402|178272|178390.1|178260.1|13
1725328120000|2024-09-03 01:48:40|178400.4|178270.4|178393.1|178263.1|178402.8|178272.8|178384.8|178254.8|12
1725328130000|2024-09-03 01:48:50|178382.4|178252.4|178392.1|178262.1|178392.1|178262.1|178382.4|178252.4|4
1725328140000|2024-09-03 01:49:00|178392.5|178262.5|178392.1|178262.1|178393.3|178263.3|178390.3|178260.3|8
1725328150000|2024-09-03 01:49:10|178392.2|178262.2|178395|178265|178396.9|178266.9|178391.9|178261.9|7
1725328160000|2024-09-03 01:49:20|178395.1|178265.1|178391.4|178261.4|178395.1|178265.1|178391.4|178261.4|4
1725328170000|2024-09-03 01:49:30|178391.7|178261.7|178391.3|178261.3|178392.5|178262.5|178391.3|178261.3|6
1725328190000|2024-09-03 01:49:50|178394|178264|178389.5|178259.5|178394.1|178264.1|178389.5|178259.5|4
1725328200000|2024-09-03 01:50:00|178390.2|178260.2|178382.7|178252.7|178390.2|178260.2|178381.9|178251.9|11
1725328210000|2024-09-03 01:50:10|178383.9|178253.9|178390.6|178260.6|178391.6|178261.6|178382.5|178252.5|16
1725328220000|2024-09-03 01:50:20|178391.6|178261.6|178376.7|178246.7|178391.6|178261.6|178374.2|178244.2|15
1725328230000|2024-09-03 01:50:30|178377.2|178247.2|178383.3|178253.3|178384.3|178254.3|178376.8|178246.8|7
1725328240000|2024-09-03 01:50:40|178377.1|178247.1|178378.3|178248.3|178381.6|178251.6|178376.9|178246.9|24
1725328250000|2024-09-03 01:50:50|178375.9|178245.9|178380.5|178250.5|178380.9|178250.9|178375.9|178245.9|15
1725328260000|2024-09-03 01:51:00|178370.2|178240.2|178370.1|178240.1|178370.4|178240.4|178368.7|178238.7|5
1725328270000|2024-09-03 01:51:10|178372.5|178242.5|178385.8|178255.8|178385.9|178255.9|178372.5|178242.5|12
1725328280000|2024-09-03 01:51:20|178390.4|178260.4|178378.1|178248.1|178390.4|178260.4|178377.4|178247.4|12
1725328290000|2024-09-03 01:51:30|178378.3|178248.3|178377.8|178247.8|178378.5|178248.5|178377.8|178247.8|4
1725328300000|2024-09-03 01:51:40|178383.4|178253.4|178383.9|178253.9|178384.3|178254.3|178383.4|178253.4|6
1725328310000|2024-09-03 01:51:50|178384.2|178254.2|178384.2|178254.2|178384.2|178254.2|178384.2|178254.2|1
1725328320000|2024-09-03 01:52:00|178381.1|178251.1|178383.8|178253.8|178384.5|178254.5|178381|178251|7
1725328330000|2024-09-03 01:52:10|178367.7|178237.7|178367.7|178237.7|178367.7|178237.7|178367.7|178237.7|1
1725328350000|2024-09-03 01:52:30|178369|178239|178380.8|178250.8|178381.5|178251.5|178368.8|178238.8|10
1725328360000|2024-09-03 01:52:40|178381.1|178251.1|178381.6|178251.6|178381.6|178251.6|178381.1|178251.1|2
1725328370000|2024-09-03 01:52:50|178380.9|178250.9|178381.3|178251.3|178381.8|178251.8|178380.9|178250.9|8
1725328380000|2024-09-03 01:53:00|178381|178251|178368.9|178238.9|178381.4|178251.4|178368.9|178238.9|4
1725328390000|2024-09-03 01:53:10|178368|178238|178368|178238|178368.7|178238.7|178368|178238|3
1725328410000|2024-09-03 01:53:30|178382.7|178252.7|178383.1|178253.1|178383.1|178253.1|178382.7|178252.7|2
1725328420000|2024-09-03 01:53:40|178390|178260|178388.6|178258.6|178390.6|178260.6|178381.8|178251.8|10
1725328430000|2024-09-03 01:53:50|178388.9|178258.9|178388.6|178258.6|178389.3|178259.3|178388.6|178258.6|3
1725328440000|2024-09-03 01:54:00|178376.2|178246.2|178376.9|178246.9|178378|178248|178376.2|178246.2|3
1725328450000|2024-09-03 01:54:10|178366|178236|178365.7|178235.7|178367.3|178237.3|178365.7|178235.7|3
1725328460000|2024-09-03 01:54:20|178382.8|178252.8|178389.6|178259.6|178389.6|178259.6|178382.8|178252.8|2
1725328480000|2024-09-03 01:54:40|178382.8|178252.8|178389.6|178259.6|178389.6|178259.6|178382.5|178252.5|3
1725328490000|2024-09-03 01:54:50|178389.4|178259.4|178376.2|178246.2|178389.4|178259.4|178376.2|178246.2|2
1725328520000|2024-09-03 01:55:20|178389.5|178259.5|178389.9|178259.9|178389.9|178259.9|178389.5|178259.5|4
1725328550000|2024-09-03 01:55:50|178389.5|178259.5|178377.2|178247.2|178389.9|178259.9|178377.2|178247.2|3
1725328570000|2024-09-03 01:56:10|178377.6|178247.6|178388.4|178258.4|178388.4|178258.4|178377.6|178247.6|12
1725328580000|2024-09-03 01:56:20|178383.1|178253.1|178388.4|178258.4|178388.4|178258.4|178383.1|178253.1|2
1725328590000|2024-09-03 01:56:30|178388.1|178258.1|178393.2|178263.2|178393.2|178263.2|178388.1|178258.1|3
1725328610000|2024-09-03 01:56:50|178393.3|178263.3|178389.1|178259.1|178393.3|178263.3|178387|178257|4
1725328620000|2024-09-03 01:57:00|178388.7|178258.7|178388.8|178258.8|178389.4|178259.4|178388.5|178258.5|6
1725328630000|2024-09-03 01:57:10|178388.2|178258.2|178392|178262|178392|178262|178388.2|178258.2|4
1725328640000|2024-09-03 01:57:20|178387.9|178257.9|178387|178257|178388.3|178258.3|178387|178257|3
1725328650000|2024-09-03 01:57:30|178380|178250|178380|178250|178380|178250|178380|178250|1
1725328660000|2024-09-03 01:57:40|178371.2|178241.2|178371.2|178241.2|178371.2|178241.2|178371.2|178241.2|1
1725328670000|2024-09-03 01:57:50|178373|178243|178386.2|178256.2|178386.7|178256.7|178373|178243|4
1725328680000|2024-09-03 01:58:00|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|178380.5|178250.5|1
1725328690000|2024-09-03 01:58:10|178379.9|178249.9|178379.9|178249.9|178379.9|178249.9|178379.9|178249.9|1
1725328700000|2024-09-03 01:58:20|178380.6|178250.6|178380|178250|178383.2|178253.2|178375|178245|11
1725328710000|2024-09-03 01:58:30|178384.2|178254.2|178379.4|178249.4|178384.9|178254.9|178379.4|178249.4|7
1725328720000|2024-09-03 01:58:40|178379.8|178249.8|178380.1|178250.1|178384.9|178254.9|178379.8|178249.8|4
1725328730000|2024-09-03 01:58:50|178380.2|178250.2|178387.7|178257.7|178387.7|178257.7|178380.2|178250.2|4
1725328740000|2024-09-03 01:59:00|178387.6|178257.6|178387.5|178257.5|178387.7|178257.7|178387.5|178257.5|3
1725328750000|2024-09-03 01:59:10|178392.8|178262.8|178394.6|178264.6|178394.6|178264.6|178388.3|178258.3|9
1725328770000|2024-09-03 01:59:30|178377.8|178247.8|178381.9|178251.9|178381.9|178251.9|178377.8|178247.8|3
1725328780000|2024-09-03 01:59:40|178382|178252|178382|178252|178382|178252|178382|178252|1
1725328790000|2024-09-03 01:59:50|178394|178264|178389.5|178259.5|178394.2|178264.2|178389.5|178259.5|3
1725328800000|2024-09-03 02:00:00|178389.2|178259.2|178384.1|178254.1|178389.2|178259.2|178383.5|178253.5|9
1725328810000|2024-09-03 02:00:10|178382.1|178252.1|178375.1|178245.1|178386.7|178256.7|178375.1|178245.1|6
1725328820000|2024-09-03 02:00:20|178374.7|178244.7|178375.2|178245.2|178375.2|178245.2|178374.7|178244.7|2
1725328830000|2024-09-03 02:00:30|178374.9|178244.9|178376.7|178246.7|178377.8|178247.8|178374.1|178244.1|10
1725328840000|2024-09-03 02:00:40|178372.8|178242.8|178361.2|178231.2|178373.3|178243.3|178361.2|178231.2|3
1725328850000|2024-09-03 02:00:50|178363.3|178233.3|178390.6|178260.6|178392.5|178262.5|178363.3|178233.3|25
1725328860000|2024-09-03 02:01:00|178391.4|178261.4|178364.2|178234.2|178391.4|178261.4|178364.2|178234.2|15
1725328870000|2024-09-03 02:01:10|178364.3|178234.3|178364.3|178234.3|178364.3|178234.3|178364.3|178234.3|1
1725328890000|2024-09-03 02:01:30|178363.4|178233.4|178352.3|178222.3|178363.4|178233.4|178350.1|178220.1|5
1725328900000|2024-09-03 02:01:40|178368.2|178238.2|178364.9|178234.9|178368.2|178238.2|178364.9|178234.9|6
1725328910000|2024-09-03 02:01:50|178367.9|178237.9|178367.9|178237.9|178367.9|178237.9|178367.9|178237.9|1
1725328920000|2024-09-03 02:02:00|178367.3|178237.3|178367.3|178237.3|178367.3|178237.3|178367.3|178237.3|1
1725328930000|2024-09-03 02:02:10|178349.8|178219.8|178348.7|178218.7|178349.8|178219.8|178348.7|178218.7|2
1725328940000|2024-09-03 02:02:20|178348.8|178218.8|178349.7|178219.7|178349.7|178219.7|178348.8|178218.8|2
1725328950000|2024-09-03 02:02:30|178350.6|178220.6|178359.9|178229.9|178359.9|178229.9|178350.6|178220.6|2
1725328960000|2024-09-03 02:02:40|178366|178236|178364|178234|178366|178236|178364|178234|2
1725328980000|2024-09-03 02:03:00|178356.1|178226.1|178356.1|178226.1|178356.1|178226.1|178356.1|178226.1|1
1725328990000|2024-09-03 02:03:10|178356.2|178226.2|178357.6|178227.6|178357.6|178227.6|178356.2|178226.2|2
1725329000000|2024-09-03 02:03:20|178357.7|178227.7|178357.7|178227.7|178357.7|178227.7|178357.7|178227.7|1
1725329010000|2024-09-03 02:03:30|178363.1|178233.1|178368.9|178238.9|178368.9|178238.9|178357.7|178227.7|5
1725329020000|2024-09-03 02:03:40|178370.4|178240.4|178369.5|178239.5|178370.4|178240.4|178369.5|178239.5|2
1725329030000|2024-09-03 02:03:50|178369|178239|178364.5|178234.5|178370|178240|178364.5|178234.5|3
1725329040000|2024-09-03 02:04:00|178365.4|178235.4|178363.2|178233.2|178365.4|178235.4|178356|178226|5
1725329050000|2024-09-03 02:04:10|178363.7|178233.7|178364.5|178234.5|178364.5|178234.5|178361.7|178231.7|4
1725329080000|2024-09-03 02:04:40|178364.6|178234.6|178364.6|178234.6|178364.6|178234.6|178364.6|178234.6|1
1725329090000|2024-09-03 02:04:50|178361.2|178231.2|178364|178234|178365.8|178235.8|178361.2|178231.2|3
1725329110000|2024-09-03 02:05:10|178365.9|178235.9|178369.7|178239.7|178369.7|178239.7|178365.9|178235.9|2
1725329120000|2024-09-03 02:05:20|178370.5|178240.5|178369.5|178239.5|178370.5|178240.5|178369.5|178239.5|3
1725329130000|2024-09-03 02:05:30|178370.5|178240.5|178369.6|178239.6|178370.5|178240.5|178369.6|178239.6|2
1725329140000|2024-09-03 02:05:40|178370.3|178240.3|178357.2|178227.2|178370.3|178240.3|178357.2|178227.2|5
1725329150000|2024-09-03 02:05:50|178364.5|178234.5|178368.4|178238.4|178368.4|178238.4|178364.5|178234.5|2
1725329160000|2024-09-03 02:06:00|178369.2|178239.2|178368.3|178238.3|178370.5|178240.5|178368.3|178238.3|5
1725329180000|2024-09-03 02:06:20|178360.9|178230.9|178361|178231|178361|178231|178360.9|178230.9|2
1725329200000|2024-09-03 02:06:40|178368.1|178238.1|178368.1|178238.1|178368.1|178238.1|178368.1|178238.1|1
1725329210000|2024-09-03 02:06:50|178369.1|178239.1|178369.2|178239.2|178369.2|178239.2|178369.1|178239.1|2
1725329220000|2024-09-03 02:07:00|178369.5|178239.5|178369.1|178239.1|178369.5|178239.5|178368.2|178238.2|3
1725329230000|2024-09-03 02:07:10|178368|178238|178360.9|178230.9|178368|178238|178360.9|178230.9|2
1725329240000|2024-09-03 02:07:20|178359.3|178229.3|178359.5|178229.5|178360.7|178230.7|178359.3|178229.3|5
1725329250000|2024-09-03 02:07:30|178360.5|178230.5|178360.7|178230.7|178360.7|178230.7|178359.3|178229.3|3
1725329260000|2024-09-03 02:07:40|178368.3|178238.3|178367.6|178237.6|178368.6|178238.6|178367.6|178237.6|4
1725329270000|2024-09-03 02:07:50|178368.8|178238.8|178367.9|178237.9|178368.8|178238.8|178367.9|178237.9|2
1725329280000|2024-09-03 02:08:00|178368.8|178238.8|178368.8|178238.8|178368.8|178238.8|178368.8|178238.8|1
1725329290000|2024-09-03 02:08:10|178359.5|178229.5|178360.1|178230.1|178361.3|178231.3|178359.5|178229.5|4
1725329300000|2024-09-03 02:08:20|178359.3|178229.3|178363.5|178233.5|178364.4|178234.4|178359.3|178229.3|4
1725329310000|2024-09-03 02:08:30|178364.3|178234.3|178363.2|178233.2|178368.2|178238.2|178363.2|178233.2|7
1725329320000|2024-09-03 02:08:40|178366.8|178236.8|178363.5|178233.5|178367.7|178237.7|178362.7|178232.7|7
1725329330000|2024-09-03 02:08:50|178364.1|178234.1|178363.8|178233.8|178364.1|178234.1|178363.5|178233.5|3
1725329340000|2024-09-03 02:09:00|178368.6|178238.6|178360.5|178230.5|178368.6|178238.6|178360.5|178230.5|3
1725329350000|2024-09-03 02:09:10|178361.7|178231.7|178364.4|178234.4|178364.4|178234.4|178361.1|178231.1|5
1725329360000|2024-09-03 02:09:20|178359.2|178229.2|178364.3|178234.3|178364.3|178234.3|178359.2|178229.2|2
1725329370000|2024-09-03 02:09:30|178365.2|178235.2|178360.7|178230.7|178365.3|178235.3|178360.7|178230.7|4
1725329380000|2024-09-03 02:09:40|178359.2|178229.2|178363.3|178233.3|178363.3|178233.3|178359.1|178229.1|5
1725329390000|2024-09-03 02:09:50|178359.1|178229.1|178362.7|178232.7|178365|178235|178358.6|178228.6|5
1725329400000|2024-09-03 02:10:00|178363.4|178233.4|178356.2|178226.2|178363.4|178233.4|178356.2|178226.2|3
1725329410000|2024-09-03 02:10:10|178360.9|178230.9|178356|178226|178361.9|178231.9|178356|178226|6
1725329420000|2024-09-03 02:10:20|178355.8|178225.8|178355.8|178225.8|178355.8|178225.8|178355.8|178225.8|1
1725329430000|2024-09-03 02:10:30|178359.5|178229.5|178360.1|178230.1|178361.2|178231.2|178359.5|178229.5|5
1725329440000|2024-09-03 02:10:40|178361.2|178231.2|178359.3|178229.3|178361.2|178231.2|178356.6|178226.6|5
1725329450000|2024-09-03 02:10:50|178359|178229|178357.5|178227.5|178359|178229|178357.5|178227.5|2
1725329460000|2024-09-03 02:11:00|178358.8|178228.8|178359.1|178229.1|178359.5|178229.5|178357.6|178227.6|5
1725329470000|2024-09-03 02:11:10|178360.6|178230.6|178352.9|178222.9|178360.6|178230.6|178352.9|178222.9|5
1725329480000|2024-09-03 02:11:20|178353.7|178223.7|178343.6|178213.6|178356.4|178226.4|178343.6|178213.6|9
1725329490000|2024-09-03 02:11:30|178342.7|178212.7|178336.9|178206.9|178342.7|178212.7|178336.9|178206.9|2
1725329510000|2024-09-03 02:11:50|178339.4|178209.4|178327.4|178197.4|178339.4|178209.4|178327.4|178197.4|4
1725329520000|2024-09-03 02:12:00|178331.7|178201.7|178333.6|178203.6|178334.8|178204.8|178330.1|178200.1|6
1725329540000|2024-09-03 02:12:20|178330.1|178200.1|178315.5|178185.5|178330.1|178200.1|178309.9|178179.9|7
1725329550000|2024-09-03 02:12:30|178316.2|178186.2|178316.2|178186.2|178316.2|178186.2|178315.7|178185.7|3
1725329560000|2024-09-03 02:12:40|178315.8|178185.8|178316.2|178186.2|178316.2|178186.2|178315.8|178185.8|2
1725329570000|2024-09-03 02:12:50|178311.3|178181.3|178311.3|178181.3|178311.3|178181.3|178311.3|178181.3|1
1725329590000|2024-09-03 02:13:10|178315.5|178185.5|178330|178200|178330|178200|178315.5|178185.5|8
1725329620000|2024-09-03 02:13:40|178327.3|178197.3|178327.3|178197.3|178327.3|178197.3|178327.3|178197.3|1
1725329630000|2024-09-03 02:13:50|178321|178191|178321|178191|178321|178191|178321|178191|1
1725329640000|2024-09-03 02:14:00|178325|178195|178325|178195|178325|178195|178325|178195|1
1725329650000|2024-09-03 02:14:10|178328.8|178198.8|178328.8|178198.8|178328.8|178198.8|178328.8|178198.8|1
1725329670000|2024-09-03 02:14:30|178327.3|178197.3|178327.3|178197.3|178327.3|178197.3|178327.3|178197.3|1
1725329680000|2024-09-03 02:14:40|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|1
1725329690000|2024-09-03 02:14:50|178323|178193|178323|178193|178323|178193|178323|178193|1
1725329700000|2024-09-03 02:15:00|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|178326.1|178196.1|1
1725329710000|2024-09-03 02:15:10|178329.6|178199.6|178329.6|178199.6|178329.6|178199.6|178329.6|178199.6|1
1725329730000|2024-09-03 02:15:30|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|1
1725329740000|2024-09-03 02:15:40|178323|178193|178323|178193|178323|178193|178323|178193|1
1725329750000|2024-09-03 02:15:50|178325.4|178195.4|178325.4|178195.4|178325.4|178195.4|178325.4|178195.4|1
1725329770000|2024-09-03 02:16:10|178329.1|178199.1|178329.1|178199.1|178329.1|178199.1|178329.1|178199.1|1
1725329780000|2024-09-03 02:16:20|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|1
1725329800000|2024-09-03 02:16:40|178323|178193|178323|178193|178323|178193|178323|178193|1
1725329810000|2024-09-03 02:16:50|178325.9|178195.9|178325.9|178195.9|178325.9|178195.9|178325.9|178195.9|1
1725329830000|2024-09-03 02:17:10|178324.4|178194.4|178329|178199|178329|178199|178324.4|178194.4|3
1725329840000|2024-09-03 02:17:20|178328|178198|178329|178199|178329|178199|178320.2|178190.2|5
1725329850000|2024-09-03 02:17:30|178328.4|178198.4|178321.8|178191.8|178329.4|178199.4|178321.3|178191.3|6
1725329870000|2024-09-03 02:17:50|178321.1|178191.1|178314.2|178184.2|178321.1|178191.1|178314.2|178184.2|3
1725329880000|2024-09-03 02:18:00|178317|178187|178325|178195|178325|178195|178317|178187|4
1725329890000|2024-09-03 02:18:10|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|178328.7|178198.7|1
1725329900000|2024-09-03 02:18:20|178329.1|178199.1|178329.1|178199.1|178329.1|178199.1|178329.1|178199.1|1
1725329910000|2024-09-03 02:18:30|178327.1|178197.1|178328.1|178198.1|178328.1|178198.1|178327.1|178197.1|2
1725329920000|2024-09-03 02:18:40|178327.3|178197.3|178320.9|178190.9|178327.3|178197.3|178320.9|178190.9|2
1725329930000|2024-09-03 02:18:50|178324.6|178194.6|178324.6|178194.6|178324.6|178194.6|178324.6|178194.6|1
1725329950000|2024-09-03 02:19:10|178328.5|178198.5|178328.5|178198.5|178328.5|178198.5|178328.5|178198.5|1
1725329960000|2024-09-03 02:19:20|178327.3|178197.3|178327.3|178197.3|178327.3|178197.3|178327.3|178197.3|1
1725329980000|2024-09-03 02:19:40|178320.9|178190.9|178320.9|178190.9|178320.9|178190.9|178320.9|178190.9|1
1725329990000|2024-09-03 02:19:50|178325|178195|178325|178195|178325|178195|178325|178195|1
1725330010000|2024-09-03 02:20:10|178336|178206|178340.2|178210.2|178340.2|178210.2|178336|178206|2
1725330020000|2024-09-03 02:20:20|178341.3|178211.3|178341.3|178211.3|178341.3|178211.3|178341.3|178211.3|1
1725330040000|2024-09-03 02:20:40|178339.3|178209.3|178339.2|178209.2|178340.4|178210.4|178339.2|178209.2|3
1725330050000|2024-09-03 02:20:50|178336.1|178206.1|178336.1|178206.1|178336.1|178206.1|178336.1|178206.1|1
1725330060000|2024-09-03 02:21:00|178338.9|178208.9|178337.5|178207.5|178338.9|178208.9|178337.5|178207.5|2
1725330070000|2024-09-03 02:21:10|178343.7|178213.7|178345.8|178215.8|178345.8|178215.8|178343.7|178213.7|3
1725330100000|2024-09-03 02:21:40|178344.7|178214.7|178338.9|178208.9|178344.7|178214.7|178338.9|178208.9|2
1725330110000|2024-09-03 02:21:50|178339|178209|178339|178209|178339|178209|178339|178209|1
1725330120000|2024-09-03 02:22:00|178340.4|178210.4|178347.8|178217.8|178347.8|178217.8|178340.4|178210.4|4
1725330130000|2024-09-03 02:22:10|178345.8|178215.8|178345.8|178215.8|178345.8|178215.8|178345.8|178215.8|1
1725330140000|2024-09-03 02:22:20|178344.8|178214.8|178346|178216|178346|178216|178344.8|178214.8|2
1725330160000|2024-09-03 02:22:40|178342|178212|178340.7|178210.7|178342|178212|178340.7|178210.7|2
1725330180000|2024-09-03 02:23:00|178345.3|178215.3|178346.7|178216.7|178346.7|178216.7|178343.9|178213.9|3
1725330190000|2024-09-03 02:23:10|178345.1|178215.1|178345|178215|178345.1|178215.1|178345|178215|2
1725330200000|2024-09-03 02:23:20|178344|178214|178345|178215|178345|178215|178344|178214|2
1725330210000|2024-09-03 02:23:30|178340.3|178210.3|178340.3|178210.3|178340.3|178210.3|178340.3|178210.3|1
1725330220000|2024-09-03 02:23:40|178338.9|178208.9|178338.4|178208.4|178338.9|178208.9|178338.4|178208.4|2
1725330230000|2024-09-03 02:23:50|178341.4|178211.4|178335.5|178205.5|178341.4|178211.4|178335.5|178205.5|3
1725330250000|2024-09-03 02:24:10|178336.6|178206.6|178336.6|178206.6|178336.6|178206.6|178336.6|178206.6|1
1725330260000|2024-09-03 02:24:20|178333|178203|178333|178203|178333|178203|178333|178203|1
1725330280000|2024-09-03 02:24:40|178329.5|178199.5|178329.5|178199.5|178329.5|178199.5|178329.5|178199.5|1
1725330290000|2024-09-03 02:24:50|178331.5|178201.5|178333.6|178203.6|178336|178206|178331.5|178201.5|4
1725330310000|2024-09-03 02:25:10|178334.9|178204.9|178334.9|178204.9|178334.9|178204.9|178334.9|178204.9|1
1725330320000|2024-09-03 02:25:20|178331.1|178201.1|178331.1|178201.1|178331.1|178201.1|178331.1|178201.1|1
1725330350000|2024-09-03 02:25:50|178326.6|178196.6|178333.3|178203.3|178333.3|178203.3|178326.6|178196.6|2
1725330370000|2024-09-03 02:26:10|178334.7|178204.7|178334.7|178204.7|178334.7|178204.7|178334.7|178204.7|1
1725330380000|2024-09-03 02:26:20|178331.1|178201.1|178331.1|178201.1|178331.1|178201.1|178331.1|178201.1|1
1725330390000|2024-09-03 02:26:30|178339.1|178209.1|178346.2|178216.2|178346.2|178216.2|178339.1|178209.1|3
1725330400000|2024-09-03 02:26:40|178347.8|178217.8|178340.4|178210.4|178347.8|178217.8|178340.4|178210.4|2
1725330410000|2024-09-03 02:26:50|178341.4|178211.4|178346.5|178216.5|178346.5|178216.5|178341.4|178211.4|2
1725330420000|2024-09-03 02:27:00|178345.5|178215.5|178348.7|178218.7|178348.7|178218.7|178340.4|178210.4|4
1725330430000|2024-09-03 02:27:10|178347|178217|178347|178217|178347|178217|178347|178217|1
1725330440000|2024-09-03 02:27:20|178346.1|178216.1|178346.1|178216.1|178346.1|178216.1|178346.1|178216.1|1
1725330450000|2024-09-03 02:27:30|178346.9|178216.9|178346.9|178216.9|178346.9|178216.9|178346.9|178216.9|1
1725330460000|2024-09-03 02:27:40|178337.5|178207.5|178336.2|178206.2|178337.5|178207.5|178336.2|178206.2|2
1725330470000|2024-09-03 02:27:50|178338.4|178208.4|178337.6|178207.6|178338.9|178208.9|178337.6|178207.6|3
1725330480000|2024-09-03 02:28:00|178346|178216|178346|178216|178346|178216|178346|178216|1
1725330490000|2024-09-03 02:28:10|178346.9|178216.9|178361.9|178231.9|178364.5|178234.5|178346.9|178216.9|5
1725330520000|2024-09-03 02:28:40|178360|178230|178360|178230|178360|178230|178360|178230|1
1725330530000|2024-09-03 02:28:50|178359.2|178229.2|178359.2|178229.2|178359.2|178229.2|178359.2|178229.2|1
1725330550000|2024-09-03 02:29:10|178354.9|178224.9|178351.6|178221.6|178358.8|178228.8|178351.6|178221.6|3
1725330560000|2024-09-03 02:29:20|178356.2|178226.2|178357.5|178227.5|178357.5|178227.5|178351.6|178221.6|10
1725330570000|2024-09-03 02:29:30|178353.1|178223.1|178351.6|178221.6|178353.1|178223.1|178351.6|178221.6|2
1725330580000|2024-09-03 02:29:40|178355.7|178225.7|178348.4|178218.4|178359.7|178229.7|178348.4|178218.4|5
1725330590000|2024-09-03 02:29:50|178353|178223|178353|178223|178353|178223|178353|178223|1
1725330600000|2024-09-03 02:30:00|178356.2|178226.2|178355.4|178225.4|178358.5|178228.5|178353.1|178223.1|9
1725330610000|2024-09-03 02:30:10|178356.8|178226.8|178356.8|178226.8|178356.8|178226.8|178356.8|178226.8|1
1725330620000|2024-09-03 02:30:20|178355.3|178225.3|178353.3|178223.3|178355.3|178225.3|178353.3|178223.3|2
1725330630000|2024-09-03 02:30:30|178347|178217|178347|178217|178347|178217|178347|178217|1
1725330640000|2024-09-03 02:30:40|178347.4|178217.4|178351.6|178221.6|178355.4|178225.4|178347.4|178217.4|5
1725330670000|2024-09-03 02:31:10|178352.4|178222.4|178352.4|178222.4|178352.4|178222.4|178352.4|178222.4|1
1725330680000|2024-09-03 02:31:20|178351.9|178221.9|178338.8|178208.8|178351.9|178221.9|178338.8|178208.8|2
1725330700000|2024-09-03 02:31:40|178347.4|178217.4|178352.8|178222.8|178352.8|178222.8|178347.4|178217.4|2
1725330710000|2024-09-03 02:31:50|178353.3|178223.3|178353.3|178223.3|178353.3|178223.3|178353.3|178223.3|1
1725330720000|2024-09-03 02:32:00|178353.9|178223.9|178352.7|178222.7|178353.9|178223.9|178352.7|178222.7|3
1725330730000|2024-09-03 02:32:10|178351.9|178221.9|178351.9|178221.9|178351.9|178221.9|178351.9|178221.9|1
1725330750000|2024-09-03 02:32:30|178338.8|178208.8|178347.5|178217.5|178347.5|178217.5|178338.8|178208.8|2
1725330780000|2024-09-03 02:33:00|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|1
1725330810000|2024-09-03 02:33:30|178347.2|178217.2|178347.2|178217.2|178347.2|178217.2|178347.2|178217.2|1
1725330840000|2024-09-03 02:34:00|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|1
1725330860000|2024-09-03 02:34:20|178347|178217|178347|178217|178347|178217|178347|178217|1
1725330900000|2024-09-03 02:35:00|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|1
1725330920000|2024-09-03 02:35:20|178350.2|178220.2|178350.2|178220.2|178350.2|178220.2|178350.2|178220.2|1
1725330950000|2024-09-03 02:35:50|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|178338.8|178208.8|1
1725330970000|2024-09-03 02:36:10|178346.7|178216.7|178346.7|178216.7|178346.7|178216.7|178346.7|178216.7|1
1725331000000|2024-09-03 02:36:40|178348.6|178218.6|178354.6|178224.6|178354.6|178224.6|178348.6|178218.6|2
1725331010000|2024-09-03 02:36:50|178356.1|178226.1|178349.2|178219.2|178356.1|178226.1|178347|178217|5
1725331020000|2024-09-03 02:37:00|178347.2|178217.2|178349|178219|178349.1|178219.1|178347.2|178217.2|6
1725331030000|2024-09-03 02:37:10|178347.3|178217.3|178340.6|178210.6|178350.8|178220.8|178340.6|178210.6|5
1725331060000|2024-09-03 02:37:40|178347.7|178217.7|178353.2|178223.2|178353.2|178223.2|178347.7|178217.7|2
1725331070000|2024-09-03 02:37:50|178347.7|178217.7|178354.6|178224.6|178354.6|178224.6|178347.7|178217.7|5
1725331080000|2024-09-03 02:38:00|178355.7|178225.7|178359.5|178229.5|178359.5|178229.5|178354.9|178224.9|3
1725331090000|2024-09-03 02:38:10|178359.7|178229.7|178359.7|178229.7|178359.7|178229.7|178359.7|178229.7|1
1725331110000|2024-09-03 02:38:30|178341.2|178211.2|178353.1|178223.1|178353.1|178223.1|178341.2|178211.2|2
1725331120000|2024-09-03 02:38:40|178359.3|178229.3|178359.3|178229.3|178359.3|178229.3|178359.3|178229.3|1
1725331130000|2024-09-03 02:38:50|178361.5|178231.5|178361.5|178231.5|178361.5|178231.5|178361.5|178231.5|1
1725331150000|2024-09-03 02:39:10|178362.1|178232.1|178362.1|178232.1|178362.1|178232.1|178362.1|178232.1|1
1725331160000|2024-09-03 02:39:20|178356.2|178226.2|178343.5|178213.5|178356.2|178226.2|178343.5|178213.5|2
1725331170000|2024-09-03 02:39:30|178358|178228|178358|178228|178358|178228|178358|178228|1
1725331180000|2024-09-03 02:39:40|178362.3|178232.3|178361.6|178231.6|178365|178235|178361.6|178231.6|3
1725331190000|2024-09-03 02:39:50|178365|178235|178361.7|178231.7|178365|178235|178361.7|178231.7|2
1725331210000|2024-09-03 02:40:10|178361.4|178231.4|178361.4|178231.4|178361.4|178231.4|178361.4|178231.4|1
1725331220000|2024-09-03 02:40:20|178362.1|178232.1|178364.6|178234.6|178364.6|178234.6|178362.1|178232.1|4
1725331240000|2024-09-03 02:40:40|178364.9|178234.9|178364.9|178234.9|178364.9|178234.9|178364.9|178234.9|1
1725331250000|2024-09-03 02:40:50|178362.6|178232.6|178362.6|178232.6|178362.6|178232.6|178362.6|178232.6|1
1725331260000|2024-09-03 02:41:00|178361.6|178231.6|178361.6|178231.6|178361.6|178231.6|178361.6|178231.6|1
1725331280000|2024-09-03 02:41:20|178364.4|178234.4|178363.4|178233.4|178364.4|178234.4|178363.4|178233.4|2
1725331300000|2024-09-03 02:41:40|178361.3|178231.3|178378.8|178248.8|178378.8|178248.8|178361.3|178231.3|7
1725331310000|2024-09-03 02:41:50|178380|178250|178381.2|178251.2|178381.2|178251.2|178379.5|178249.5|3
1725331320000|2024-09-03 02:42:00|178385.9|178255.9|178386.9|178256.9|178386.9|178256.9|178385.9|178255.9|4
1725331330000|2024-09-03 02:42:10|178383|178253|178383|178253|178383|178253|178383|178253|1
1725331340000|2024-09-03 02:42:20|178383.2|178253.2|178382|178252|178383.8|178253.8|178382|178252|5
1725331350000|2024-09-03 02:42:30|178375.2|178245.2|178375.2|178245.2|178375.2|178245.2|178375.2|178245.2|1
1725331360000|2024-09-03 02:42:40|178382.1|178252.1|178374|178244|178397.2|178267.2|178373.3|178243.3|10
1725331370000|2024-09-03 02:42:50|178370.9|178240.9|178367.7|178237.7|178374.8|178244.8|178367.7|178237.7|4
1725331380000|2024-09-03 02:43:00|178366.9|178236.9|178371.1|178241.1|178371.1|178241.1|178366.9|178236.9|2
1725331390000|2024-09-03 02:43:10|178366|178236|178370.2|178240.2|178370.2|178240.2|178366|178236|2
1725331400000|2024-09-03 02:43:20|178368|178238|178365.6|178235.6|178368|178238|178365.6|178235.6|2
1725331410000|2024-09-03 02:43:30|178359|178229|178359|178229|178359|178229|178359|178229|1
1725331420000|2024-09-03 02:43:40|178365.2|178235.2|178369.1|178239.1|178369.1|178239.1|178365.2|178235.2|2
1725331450000|2024-09-03 02:44:10|178364.9|178234.9|178350.6|178220.6|178364.9|178234.9|178350.6|178220.6|2
1725331460000|2024-09-03 02:44:20|178350.5|178220.5|178350.5|178220.5|178350.5|178220.5|178350.5|178220.5|1
1725331480000|2024-09-03 02:44:40|178365.1|178235.1|178365.1|178235.1|178365.1|178235.1|178365.1|178235.1|1
1725331490000|2024-09-03 02:44:50|178367.6|178237.6|178380.8|178250.8|178381.3|178251.3|178367.6|178237.6|6
1725331500000|2024-09-03 02:45:00|178382|178252|178382|178252|178382|178252|178382|178252|1
1725331510000|2024-09-03 02:45:10|178382.7|178252.7|178382.3|178252.3|178383|178253|178381.5|178251.5|8
1725331520000|2024-09-03 02:45:20|178380|178250|178375.7|178245.7|178380|178250|178375.7|178245.7|4
1725331530000|2024-09-03 02:45:30|178375.3|178245.3|178375.3|178245.3|178375.3|178245.3|178375.3|178245.3|1
1725331540000|2024-09-03 02:45:40|178375.4|178245.4|178384.2|178254.2|178384.2|178254.2|178373.8|178243.8|5
1725331550000|2024-09-03 02:45:50|178388|178258|178382.7|178252.7|178388|178258|178382.7|178252.7|4
1725331560000|2024-09-03 02:46:00|178383.2|178253.2|178382.9|178252.9|178386.3|178256.3|178382.9|178252.9|5
1725331570000|2024-09-03 02:46:10|178382.4|178252.4|178382.9|178252.9|178382.9|178252.9|178382.4|178252.4|2
1725331580000|2024-09-03 02:46:20|178373.8|178243.8|178374.4|178244.4|178375.9|178245.9|178373.7|178243.7|6
1725331590000|2024-09-03 02:46:30|178373.6|178243.6|178373.6|178243.6|178373.6|178243.6|178373.6|178243.6|1
1725331600000|2024-09-03 02:46:40|178382.8|178252.8|178415|178285|178415|178285|178382.8|178252.8|6
1725331610000|2024-09-03 02:46:50|178412.9|178282.9|178397.8|178267.8|178412.9|178282.9|178397.8|178267.8|2
1725331620000|2024-09-03 02:47:00|178397.9|178267.9|178397.9|178267.9|178397.9|178267.9|178397.9|178267.9|1
1725331650000|2024-09-03 02:47:30|178395.1|178265.1|178394.4|178264.4|178395.1|178265.1|178394.4|178264.4|2
1725331660000|2024-09-03 02:47:40|178394.5|178264.5|178380.3|178250.3|178395.1|178265.1|178380.3|178250.3|3
1725331670000|2024-09-03 02:47:50|178391.8|178261.8|178398.8|178268.8|178398.8|178268.8|178391.8|178261.8|3
1725331680000|2024-09-03 02:48:00|178401.3|178271.3|178401.3|178271.3|178401.3|178271.3|178401.3|178271.3|1
1725331700000|2024-09-03 02:48:20|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|1
1725331710000|2024-09-03 02:48:30|178396.6|178266.6|178396.6|178266.6|178396.6|178266.6|178396.6|178266.6|1
1725331720000|2024-09-03 02:48:40|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|1
1725331730000|2024-09-03 02:48:50|178398.3|178268.3|178403.1|178273.1|178407.2|178277.2|178398.3|178268.3|5
1725331760000|2024-09-03 02:49:20|178403|178273|178403|178273|178403|178273|178403|178273|1
1725331780000|2024-09-03 02:49:40|178403.6|178273.6|178398.9|178268.9|178406.8|178276.8|178398.9|178268.9|5
1725331790000|2024-09-03 02:49:50|178399.5|178269.5|178399.5|178269.5|178399.5|178269.5|178399.5|178269.5|1
1725331810000|2024-09-03 02:50:10|178399|178269|178399|178269|178399|178269|178399|178269|1
1725331820000|2024-09-03 02:50:20|178404|178274|178404|178274|178404|178274|178404|178274|1
1725331830000|2024-09-03 02:50:30|178399|178269|178403.4|178273.4|178403.6|178273.6|178398.3|178268.3|4
1725331850000|2024-09-03 02:50:50|178403.8|178273.8|178403.8|178273.8|178403.8|178273.8|178403.8|178273.8|1
1725331860000|2024-09-03 02:51:00|178404.1|178274.1|178404.1|178274.1|178404.1|178274.1|178404.1|178274.1|1
1725331890000|2024-09-03 02:51:30|178403.8|178273.8|178403.4|178273.4|178403.8|178273.8|178403.4|178273.4|2
1725331910000|2024-09-03 02:51:50|178405.1|178275.1|178405.1|178275.1|178405.1|178275.1|178405.1|178275.1|1
1725331920000|2024-09-03 02:52:00|178403.4|178273.4|178403.7|178273.7|178403.7|178273.7|178403.4|178273.4|2
1725331930000|2024-09-03 02:52:10|178403.6|178273.6|178403.6|178273.6|178403.6|178273.6|178403.6|178273.6|1
1725331940000|2024-09-03 02:52:20|178403.2|178273.2|178403.2|178273.2|178403.2|178273.2|178403.2|178273.2|1
1725331950000|2024-09-03 02:52:30|178404.5|178274.5|178404.5|178274.5|178404.5|178274.5|178404.5|178274.5|1
1725331960000|2024-09-03 02:52:40|178396.1|178266.1|178396.1|178266.1|178396.5|178266.5|178395.9|178265.9|5
1725331970000|2024-09-03 02:52:50|178396.3|178266.3|178396.1|178266.1|178396.3|178266.3|178395.8|178265.8|4
1725331980000|2024-09-03 02:53:00|178395.9|178265.9|178396.2|178266.2|178396.5|178266.5|178395.9|178265.9|4
1725331990000|2024-09-03 02:53:10|178396|178266|178389.5|178259.5|178396.1|178266.1|178389.5|178259.5|3
1725332000000|2024-09-03 02:53:20|178391.3|178261.3|178391.3|178261.3|178391.3|178261.3|178391.3|178261.3|1
1725332010000|2024-09-03 02:53:30|178396.7|178266.7|178396.7|178266.7|178396.7|178266.7|178396.7|178266.7|1
1725332020000|2024-09-03 02:53:40|178395.6|178265.6|178395.7|178265.7|178396.1|178266.1|178395.6|178265.6|3
1725332030000|2024-09-03 02:53:50|178395.8|178265.8|178395.7|178265.7|178395.8|178265.8|178395.6|178265.6|3
1725332040000|2024-09-03 02:54:00|178395.8|178265.8|178389.1|178259.1|178395.8|178265.8|178389.1|178259.1|4
1725332050000|2024-09-03 02:54:10|178391.7|178261.7|178391.7|178261.7|178391.7|178261.7|178391.7|178261.7|1
1725332060000|2024-09-03 02:54:20|178389.6|178259.6|178389.6|178259.6|178389.6|178259.6|178389.6|178259.6|1
1725332070000|2024-09-03 02:54:30|178396.1|178266.1|178395.5|178265.5|178397.2|178267.2|178395.2|178265.2|6
1725332080000|2024-09-03 02:54:40|178398.3|178268.3|178398.4|178268.4|178398.5|178268.5|178398.3|178268.3|3
1725332090000|2024-09-03 02:54:50|178413.1|178283.1|178414.2|178284.2|178414.2|178284.2|178413.1|178283.1|4
1725332100000|2024-09-03 02:55:00|178404.2|178274.2|178404.2|178274.2|178404.2|178274.2|178404.2|178274.2|1
1725332120000|2024-09-03 02:55:20|178414.2|178284.2|178414.2|178284.2|178414.2|178284.2|178414.2|178284.2|1
1725332130000|2024-09-03 02:55:30|178416.1|178286.1|178416.1|178286.1|178416.2|178286.2|178416.1|178286.1|3
1725332140000|2024-09-03 02:55:40|178415.7|178285.7|178416.1|178286.1|178416.6|178286.6|178415.7|178285.7|4
1725332150000|2024-09-03 02:55:50|178416.3|178286.3|178425.9|178295.9|178425.9|178295.9|178416|178286|5
1725332160000|2024-09-03 02:56:00|178403.8|178273.8|178519.5|178389.5|178524.6|178394.6|178403.8|178273.8|6
1725332170000|2024-09-03 02:56:10|178519.4|178389.4|178544.5|178414.5|178544.5|178414.5|178519.4|178389.4|14
1725332180000|2024-09-03 02:56:20|178545.5|178415.5|178562.9|178432.9|178567.4|178437.4|178545.5|178415.5|13
1725332190000|2024-09-03 02:56:30|178561.8|178431.8|178562|178432|178563.7|178433.7|178558.5|178428.5|18
1725332200000|2024-09-03 02:56:40|178561.3|178431.3|178567.4|178437.4|178567.4|178437.4|178559.8|178429.8|20
1725332210000|2024-09-03 02:56:50|178565.9|178435.9|178577.1|178447.1|178577.1|178447.1|178565.9|178435.9|13
1725332220000|2024-09-03 02:57:00|178574.7|178444.7|178575.1|178445.1|178576.9|178446.9|178566.8|178436.8|11
1725332230000|2024-09-03 02:57:10|178576.1|178446.1|178566.2|178436.2|178577.1|178447.1|178564|178434|15
1725332240000|2024-09-03 02:57:20|178565.9|178435.9|178568.2|178438.2|178591.5|178461.5|178565.2|178435.2|19
1725332250000|2024-09-03 02:57:30|178559.2|178429.2|178562.6|178432.6|178562.6|178432.6|178557.3|178427.3|7
1725332260000|2024-09-03 02:57:40|178563.2|178433.2|178569.9|178439.9|178569.9|178439.9|178562.6|178432.6|10
1725332270000|2024-09-03 02:57:50|178571.1|178441.1|178577.2|178447.2|178577.2|178447.2|178571.1|178441.1|8
1725332280000|2024-09-03 02:58:00|178581.8|178451.8|178581.4|178451.4|178581.8|178451.8|178580.5|178450.5|3
1725332290000|2024-09-03 02:58:10|178581.9|178451.9|178581.9|178451.9|178583.6|178453.6|178578.1|178448.1|6
1725332300000|2024-09-03 02:58:20|178580.5|178450.5|178574.6|178444.6|178581.6|178451.6|178574.6|178444.6|3
1725332310000|2024-09-03 02:58:30|178573.3|178443.3|178574.2|178444.2|178574.8|178444.8|178573.3|178443.3|6
1725332320000|2024-09-03 02:58:40|178574|178444|178574|178444|178575|178445|178573.9|178443.9|7
1725332330000|2024-09-03 02:58:50|178574.5|178444.5|178587.7|178457.7|178587.7|178457.7|178573.2|178443.2|7
1725332340000|2024-09-03 02:59:00|178587.8|178457.8|178588.2|178458.2|178588.4|178458.4|178586.4|178456.4|7
1725332350000|2024-09-03 02:59:10|178576|178446|178576|178446|178576|178446|178576|178446|1
1725332360000|2024-09-03 02:59:20|178575.9|178445.9|178574.3|178444.3|178576|178446|178574.1|178444.1|5
1725332370000|2024-09-03 02:59:30|178574.7|178444.7|178574.6|178444.6|178574.8|178444.8|178574.5|178444.5|5
1725332380000|2024-09-03 02:59:40|178573.4|178443.4|178574.4|178444.4|178574.4|178444.4|178573.4|178443.4|4
1725332390000|2024-09-03 02:59:50|178582|178452|178582|178452|178582|178452|178582|178452|1
1725332400000|2024-09-03 03:00:00|178578.6|178448.6|178574.7|178444.7|178578.6|178448.6|178571.2|178441.2|17
1725332410000|2024-09-03 03:00:10|178568.3|178438.3|178564.9|178434.9|178568.3|178438.3|178564.9|178434.9|4
1725332420000|2024-09-03 03:00:20|178565.1|178435.1|178565.9|178435.9|178567.3|178437.3|178563.8|178433.8|13
1725332430000|2024-09-03 03:00:30|178566.2|178436.2|178565.8|178435.8|178566.5|178436.5|178562.5|178432.5|17
1725332440000|2024-09-03 03:00:40|178565.9|178435.9|178590.7|178460.7|178590.7|178460.7|178558.9|178428.9|14
1725332450000|2024-09-03 03:00:50|178584.6|178454.6|178584.8|178454.8|178584.8|178454.8|178581.5|178451.5|3
1725332460000|2024-09-03 03:01:00|178585.4|178455.4|178581.6|178451.6|178585.4|178455.4|178581.6|178451.6|2
1725332470000|2024-09-03 03:01:10|178582.1|178452.1|178589.1|178459.1|178589.1|178459.1|178580.6|178450.6|7
1725332480000|2024-09-03 03:01:20|178589.7|178459.7|178589.5|178459.5|178589.7|178459.7|178589.3|178459.3|4
1725332490000|2024-09-03 03:01:30|178590|178460|178583.2|178453.2|178590|178460|178582.1|178452.1|7
1725332500000|2024-09-03 03:01:40|178587.9|178457.9|178584.6|178454.6|178587.9|178457.9|178584.6|178454.6|6
1725332510000|2024-09-03 03:01:50|178582.5|178452.5|178578.6|178448.6|178585.1|178455.1|178578.6|178448.6|15
1725332520000|2024-09-03 03:02:00|178579.8|178449.8|178578.7|178448.7|178581.5|178451.5|178572.5|178442.5|22
1725332530000|2024-09-03 03:02:10|178577.6|178447.6|178578.4|178448.4|178578.4|178448.4|178577.5|178447.5|8
1725332540000|2024-09-03 03:02:20|178578.5|178448.5|178573.9|178443.9|178578.5|178448.5|178573.9|178443.9|10
1725332550000|2024-09-03 03:02:30|178576.2|178446.2|178577.1|178447.1|178577.1|178447.1|178576.2|178446.2|2
1725332560000|2024-09-03 03:02:40|178578.5|178448.5|178585.4|178455.4|178585.4|178455.4|178578.5|178448.5|4
1725332570000|2024-09-03 03:02:50|178584.6|178454.6|178579.7|178449.7|178584.6|178454.6|178579.7|178449.7|4
1725332580000|2024-09-03 03:03:00|178579.1|178449.1|178580|178450|178580|178450|178577.3|178447.3|11
1725332590000|2024-09-03 03:03:10|178579.5|178449.5|178576.3|178446.3|178580.5|178450.5|178575.8|178445.8|13
1725332600000|2024-09-03 03:03:20|178576.7|178446.7|178576.9|178446.9|178578.3|178448.3|178576.5|178446.5|15
1725332610000|2024-09-03 03:03:30|178580.2|178450.2|178580.8|178450.8|178580.8|178450.8|178579.7|178449.7|3
1725332620000|2024-09-03 03:03:40|178579.7|178449.7|178581|178451|178581.1|178451.1|178579.7|178449.7|8
1725332630000|2024-09-03 03:03:50|178579.5|178449.5|178575.2|178445.2|178581.6|178451.6|178574.5|178444.5|6
1725332640000|2024-09-03 03:04:00|178574.7|178444.7|178577.7|178447.7|178578|178448|178574.5|178444.5|11
1725332650000|2024-09-03 03:04:10|178577.4|178447.4|178575.3|178445.3|178578|178448|178575.3|178445.3|9
1725332660000|2024-09-03 03:04:20|178573.2|178443.2|178578.5|178448.5|178579.1|178449.1|178572.9|178442.9|15
1725332670000|2024-09-03 03:04:30|178578.8|178448.8|178575.8|178445.8|178578.8|178448.8|178575.8|178445.8|3
1725332680000|2024-09-03 03:04:40|178575|178445|178579.1|178449.1|178579.1|178449.1|178575|178445|4
1725332690000|2024-09-03 03:04:50|178581.3|178451.3|178577.6|178447.6|178581.3|178451.3|178576.2|178446.2|6
1725332700000|2024-09-03 03:05:00|178579|178449|178574.8|178444.8|178579.5|178449.5|178574.7|178444.7|10
1725332710000|2024-09-03 03:05:10|178574|178444|178577.4|178447.4|178577.6|178447.6|178571.4|178441.4|7
1725332720000|2024-09-03 03:05:20|178575.5|178445.5|178580|178450|178581.4|178451.4|178575.5|178445.5|9
1725332730000|2024-09-03 03:05:30|178581.6|178451.6|178581.5|178451.5|178581.6|178451.6|178579.1|178449.1|5
1725332740000|2024-09-03 03:05:40|178582.8|178452.8|178576.2|178446.2|178584.3|178454.3|178576.2|178446.2|10
1725332750000|2024-09-03 03:05:50|178577.7|178447.7|178581.1|178451.1|178581.1|178451.1|178576.8|178446.8|9
1725332760000|2024-09-03 03:06:00|178581.3|178451.3|178581.3|178451.3|178581.5|178451.5|178581.1|178451.1|5
1725332770000|2024-09-03 03:06:10|178581.5|178451.5|178584.9|178454.9|178584.9|178454.9|178581.3|178451.3|3
1725332780000|2024-09-03 03:06:20|178584|178454|178596.4|178466.4|178602.1|178472.1|178584|178454|5
1725332790000|2024-09-03 03:06:30|178596.8|178466.8|178640.2|178510.2|178670.4|178540.4|178596.2|178466.2|12
1725332800000|2024-09-03 03:06:40|178641.5|178511.5|178643.1|178513.1|178643.1|178513.1|178641.3|178511.3|12
1725332810000|2024-09-03 03:06:50|178644.2|178514.2|178644.1|178514.1|178646.9|178516.9|178643.3|178513.3|12
1725332820000|2024-09-03 03:07:00|178644.4|178514.4|178662.4|178532.4|178664.9|178534.9|178644.4|178514.4|11
1725332830000|2024-09-03 03:07:10|178662.6|178532.6|178664.9|178534.9|178664.9|178534.9|178662.6|178532.6|3
1725332840000|2024-09-03 03:07:20|178664.8|178534.8|178658.2|178528.2|178666.1|178536.1|178658.2|178528.2|10
1725332850000|2024-09-03 03:07:30|178655.5|178525.5|178659.3|178529.3|178659.3|178529.3|178655.5|178525.5|5
1725332860000|2024-09-03 03:07:40|178659.7|178529.7|178659.8|178529.8|178659.8|178529.8|178658.7|178528.7|3
1725332870000|2024-09-03 03:07:50|178664.4|178534.4|178660|178530|178664.4|178534.4|178660|178530|7
1725332880000|2024-09-03 03:08:00|178662.8|178532.8|178663.8|178533.8|178663.8|178533.8|178657.4|178527.4|6
1725332890000|2024-09-03 03:08:10|178660.9|178530.9|178664.3|178534.3|178664.3|178534.3|178660.9|178530.9|6
1725332900000|2024-09-03 03:08:20|178664|178534|178664.9|178534.9|178669.3|178539.3|178660.4|178530.4|10
1725332910000|2024-09-03 03:08:30|178666.2|178536.2|178664.8|178534.8|178676|178546|178660.8|178530.8|18
1725332920000|2024-09-03 03:08:40|178660.9|178530.9|178666.1|178536.1|178677.2|178547.2|178660.3|178530.3|9
1725332930000|2024-09-03 03:08:50|178665.2|178535.2|178660.3|178530.3|178678.2|178548.2|178660.3|178530.3|11
1725332940000|2024-09-03 03:09:00|178661.9|178531.9|178667|178537|178667|178537|178661.7|178531.7|7
1725332950000|2024-09-03 03:09:10|178666.9|178536.9|178667|178537|178667.1|178537.1|178666.9|178536.9|4
1725332960000|2024-09-03 03:09:20|178667.1|178537.1|178669|178539|178669|178539|178667|178537|3
1725332980000|2024-09-03 03:09:40|178667.4|178537.4|178662.2|178532.2|178667.4|178537.4|178661.7|178531.7|6
1725332990000|2024-09-03 03:09:50|178662|178532|178665.9|178535.9|178667.4|178537.4|178662|178532|7
1725333000000|2024-09-03 03:10:00|178666.9|178536.9|178667.1|178537.1|178667.3|178537.3|178666.9|178536.9|5
1725333010000|2024-09-03 03:10:10|178666.8|178536.8|178667.1|178537.1|178667.1|178537.1|178666.8|178536.8|4
1725333020000|2024-09-03 03:10:20|178669.1|178539.1|178669.1|178539.1|178669.1|178539.1|178669.1|178539.1|1
1725333040000|2024-09-03 03:10:40|178667.1|178537.1|178667.1|178537.1|178667.1|178537.1|178666.7|178536.7|3
1725333050000|2024-09-03 03:10:50|178667.2|178537.2|178667.1|178537.1|178667.2|178537.2|178667.1|178537.1|4
1725333060000|2024-09-03 03:11:00|178668.5|178538.5|178667.4|178537.4|178668.5|178538.5|178667.4|178537.4|6
1725333070000|2024-09-03 03:11:10|178667.9|178537.9|178667.2|178537.2|178667.9|178537.9|178664.7|178534.7|6
1725333080000|2024-09-03 03:11:20|178668.8|178538.8|178670.2|178540.2|178670.2|178540.2|178668.8|178538.8|2
1725333090000|2024-09-03 03:11:30|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|1
1725333100000|2024-09-03 03:11:40|178667.4|178537.4|178667.8|178537.8|178667.8|178537.8|178667.4|178537.4|2
1725333110000|2024-09-03 03:11:50|178667.9|178537.9|178667.8|178537.8|178667.9|178537.9|178667.8|178537.8|2
1725333120000|2024-09-03 03:12:00|178668|178538|178667.9|178537.9|178668.7|178538.7|178667.6|178537.6|6
1725333130000|2024-09-03 03:12:10|178670.2|178540.2|178670.6|178540.6|178672|178542|178670.2|178540.2|3
1725333140000|2024-09-03 03:12:20|178669.1|178539.1|178676.8|178546.8|178676.8|178546.8|178663.6|178533.6|10
1725333150000|2024-09-03 03:12:30|178676.1|178546.1|178676.8|178546.8|178676.9|178546.9|178676.1|178546.1|3
1725333160000|2024-09-03 03:12:40|178677|178547|178680.4|178550.4|178680.4|178550.4|178677|178547|7
1725333170000|2024-09-03 03:12:50|178681.1|178551.1|178680.2|178550.2|178682.1|178552.1|178674.3|178544.3|12
1725333180000|2024-09-03 03:13:00|178680.7|178550.7|178661.6|178531.6|178681.8|178551.8|178661.6|178531.6|15
1725333190000|2024-09-03 03:13:10|178669.9|178539.9|178670.1|178540.1|178670.6|178540.6|178661.6|178531.6|16
1725333200000|2024-09-03 03:13:20|178661.7|178531.7|178681.9|178551.9|178681.9|178551.9|178661.4|178531.4|6
1725333210000|2024-09-03 03:13:30|178681.8|178551.8|178681.9|178551.9|178682|178552|178681.8|178551.8|4
1725333220000|2024-09-03 03:13:40|178681.7|178551.7|178680.7|178550.7|178681.9|178551.9|178680.7|178550.7|3
1725333230000|2024-09-03 03:13:50|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|1
1725333240000|2024-09-03 03:14:00|178661.6|178531.6|178661.6|178531.6|178661.6|178531.6|178661.6|178531.6|1
1725333250000|2024-09-03 03:14:10|178661.1|178531.1|178662.5|178532.5|178670.3|178540.3|178661.1|178531.1|3
1725333260000|2024-09-03 03:14:20|178683.7|178553.7|178682.9|178552.9|178683.9|178553.9|178682.9|178552.9|4
1725333270000|2024-09-03 03:14:30|178683.7|178553.7|178683.7|178553.7|178683.7|178553.7|178683.6|178553.6|3
1725333280000|2024-09-03 03:14:40|178684|178554|178683.7|178553.7|178684|178554|178683.5|178553.5|4
1725333290000|2024-09-03 03:14:50|178683.9|178553.9|178662.5|178532.5|178683.9|178553.9|178662.5|178532.5|3
1725333300000|2024-09-03 03:15:00|178662.1|178532.1|178662.5|178532.5|178662.5|178532.5|178662.1|178532.1|2
1725333310000|2024-09-03 03:15:10|178663.5|178533.5|178801|178671|178820.9|178690.9|178663.5|178533.5|20
1725333320000|2024-09-03 03:15:20|178799.7|178669.7|178800|178670|178800.3|178670.3|178799.7|178669.7|6
1725333330000|2024-09-03 03:15:30|178799.7|178669.7|178800.6|178670.6|178800.9|178670.9|178799.7|178669.7|7
1725333340000|2024-09-03 03:15:40|178800.2|178670.2|178797.1|178667.1|178800.8|178670.8|178796.7|178666.7|7
1725333350000|2024-09-03 03:15:50|178803|178673|178800|178670|178803|178673|178800|178670|4
1725333360000|2024-09-03 03:16:00|178801|178671|178802.2|178672.2|178804.1|178674.1|178801|178671|3
1725333370000|2024-09-03 03:16:10|178803.4|178673.4|178796.4|178666.4|178805.2|178675.2|178796.4|178666.4|6
1725333380000|2024-09-03 03:16:20|178796.1|178666.1|178797.7|178667.7|178797.7|178667.7|178796.1|178666.1|4
1725333390000|2024-09-03 03:16:30|178797|178667|178839.3|178709.3|178844.8|178714.8|178796.9|178666.9|13
1725333400000|2024-09-03 03:16:40|178840.8|178710.8|178835.8|178705.8|178848.1|178718.1|178835.6|178705.6|17
1725333410000|2024-09-03 03:16:50|178836.2|178706.2|178839|178709|178840.2|178710.2|178834.6|178704.6|12
1725333420000|2024-09-03 03:17:00|178837.8|178707.8|178840.2|178710.2|178851.4|178721.4|178834.3|178704.3|25
1725333430000|2024-09-03 03:17:10|178837.4|178707.4|178837.9|178707.9|178842.4|178712.4|178835.7|178705.7|22
1725333440000|2024-09-03 03:17:20|178837.8|178707.8|178836.4|178706.4|178840|178710|178834.7|178704.7|25
1725333450000|2024-09-03 03:17:30|178839.2|178709.2|178834.5|178704.5|178839.2|178709.2|178830.3|178700.3|22
1725333460000|2024-09-03 03:17:40|178833.8|178703.8|178829.5|178699.5|178839.7|178709.7|178829.2|178699.2|20
1725333470000|2024-09-03 03:17:50|178832.6|178702.6|178835.9|178705.9|178843.4|178713.4|178828.5|178698.5|25
1725333480000|2024-09-03 03:18:00|178835.7|178705.7|178823.3|178693.3|178836|178706|178823.3|178693.3|11
1725333490000|2024-09-03 03:18:10|178823.4|178693.4|178823.2|178693.2|178823.4|178693.4|178823.2|178693.2|3
1725333500000|2024-09-03 03:18:20|178823.1|178693.1|178823.1|178693.1|178823.3|178693.3|178823|178693|5
1725333510000|2024-09-03 03:18:30|178823.4|178693.4|178839|178709|178839.3|178709.3|178822.6|178692.6|12
1725333520000|2024-09-03 03:18:40|178838.5|178708.5|178835.9|178705.9|178846.5|178716.5|178835.9|178705.9|14
1725333530000|2024-09-03 03:18:50|178840.1|178710.1|178831.8|178701.8|178840.1|178710.1|178831.6|178701.6|19
1725333540000|2024-09-03 03:19:00|178834.9|178704.9|178821.2|178691.2|178834.9|178704.9|178821.2|178691.2|12
1725333550000|2024-09-03 03:19:10|178821.1|178691.1|178822.9|178692.9|178824.2|178694.2|178820.5|178690.5|13
1725333560000|2024-09-03 03:19:20|178823.5|178693.5|178823.3|178693.3|178823.5|178693.5|178823.3|178693.3|2
1725333570000|2024-09-03 03:19:30|178823.6|178693.6|178832|178702|178832|178702|178823.2|178693.2|5
1725333580000|2024-09-03 03:19:40|178831.1|178701.1|178831.2|178701.2|178831.4|178701.4|178830.5|178700.5|6
1725333590000|2024-09-03 03:19:50|178823.1|178693.1|178823.1|178693.1|178823.1|178693.1|178823.1|178693.1|1
1725333600000|2024-09-03 03:20:00|178822.5|178692.5|178803.1|178673.1|178822.5|178692.5|178802.5|178672.5|10
1725333610000|2024-09-03 03:20:10|178804|178674|178802.9|178672.9|178806.2|178676.2|178801.7|178671.7|7
1725333620000|2024-09-03 03:20:20|178803.1|178673.1|178806.4|178676.4|178806.7|178676.7|178802.7|178672.7|9
1725333630000|2024-09-03 03:20:30|178806.5|178676.5|178808.1|178678.1|178808.2|178678.2|178806.5|178676.5|5
1725333640000|2024-09-03 03:20:40|178807.4|178677.4|178807.4|178677.4|178807.4|178677.4|178807.4|178677.4|1
1725333650000|2024-09-03 03:20:50|178807.7|178677.7|178806.3|178676.3|178814.5|178684.5|178799.4|178669.4|10
1725333660000|2024-09-03 03:21:00|178806.6|178676.6|178822.9|178692.9|178825.9|178695.9|178806.6|178676.6|8
1725333670000|2024-09-03 03:21:10|178823.7|178693.7|178819.2|178689.2|178823.7|178693.7|178818.7|178688.7|7
1725333690000|2024-09-03 03:21:30|178819.1|178689.1|178819.1|178689.1|178819.1|178689.1|178819.1|178689.1|1
1725333700000|2024-09-03 03:21:40|178830.2|178700.2|178830.2|178700.2|178830.2|178700.2|178830.2|178700.2|1
1725333710000|2024-09-03 03:21:50|178835.7|178705.7|178826.5|178696.5|178835.7|178705.7|178826.5|178696.5|2
1725333720000|2024-09-03 03:22:00|178826.8|178696.8|178827.9|178697.9|178828.4|178698.4|178826.2|178696.2|7
1725333730000|2024-09-03 03:22:10|178834.6|178704.6|178834.8|178704.8|178834.9|178704.9|178834.1|178704.1|4
1725333740000|2024-09-03 03:22:20|178834.3|178704.3|178835.2|178705.2|178835.2|178705.2|178834.2|178704.2|5
1725333750000|2024-09-03 03:22:30|178834.1|178704.1|178836|178706|178836|178706|178834.1|178704.1|4
1725333760000|2024-09-03 03:22:40|178835.5|178705.5|178836.1|178706.1|178836.1|178706.1|178835.5|178705.5|2
1725333770000|2024-09-03 03:22:50|178830.3|178700.3|178837.4|178707.4|178837.4|178707.4|178829.8|178699.8|3
1725333780000|2024-09-03 03:23:00|178838.1|178708.1|178838.1|178708.1|178838.1|178708.1|178830.3|178700.3|3
1725333790000|2024-09-03 03:23:10|178837.6|178707.6|178835|178705|178837.6|178707.6|178833.1|178703.1|8
1725333800000|2024-09-03 03:23:20|178837.3|178707.3|178837.3|178707.3|178837.3|178707.3|178835.7|178705.7|3
1725333810000|2024-09-03 03:23:30|178836.3|178706.3|178820.5|178690.5|178836.3|178706.3|178814.3|178684.3|17
1725333820000|2024-09-03 03:23:40|178823.8|178693.8|178824.5|178694.5|178827.9|178697.9|178819.7|178689.7|14
1725333830000|2024-09-03 03:23:50|178823.9|178693.9|178824.7|178694.7|178824.9|178694.9|178823.6|178693.6|9
1725333840000|2024-09-03 03:24:00|178824|178694|178824|178694|178824|178694|178824|178694|1
1725333850000|2024-09-03 03:24:10|178825.3|178695.3|178835|178705|178835|178705|178825.3|178695.3|3
1725333860000|2024-09-03 03:24:20|178833.2|178703.2|178834.7|178704.7|178835.8|178705.8|178833.2|178703.2|4
1725333870000|2024-09-03 03:24:30|178838.1|178708.1|178829.2|178699.2|178838.1|178708.1|178829.1|178699.1|4
1725333890000|2024-09-03 03:24:50|178829.1|178699.1|178831.3|178701.3|178831.3|178701.3|178829.1|178699.1|2
1725333900000|2024-09-03 03:25:00|178827.9|178697.9|178834.9|178704.9|178834.9|178704.9|178827.9|178697.9|3
1725333920000|2024-09-03 03:25:20|178829.1|178699.1|178829.1|178699.1|178829.1|178699.1|178829.1|178699.1|1
1725333930000|2024-09-03 03:25:30|178829.4|178699.4|178829.4|178699.4|178829.4|178699.4|178829.4|178699.4|1
1725333940000|2024-09-03 03:25:40|178828.4|178698.4|178829.2|178699.2|178829.2|178699.2|178828.4|178698.4|2
1725333950000|2024-09-03 03:25:50|178828.2|178698.2|178829.1|178699.1|178829.2|178699.2|178828.1|178698.1|4
1725333960000|2024-09-03 03:26:00|178834.8|178704.8|178833.1|178703.1|178834.8|178704.8|178833.1|178703.1|4
1725333970000|2024-09-03 03:26:10|178834.8|178704.8|178834.8|178704.8|178834.8|178704.8|178834.8|178704.8|1
1725333980000|2024-09-03 03:26:20|178829.3|178699.3|178828.5|178698.5|178829.3|178699.3|178828.3|178698.3|4
1725333990000|2024-09-03 03:26:30|178828|178698|178827.7|178697.7|178828.8|178698.8|178825.4|178695.4|8
1725334000000|2024-09-03 03:26:40|178827|178697|178828.3|178698.3|178828.3|178698.3|178827|178697|3
1725334010000|2024-09-03 03:26:50|178830.9|178700.9|178832|178702|178832|178702|178830.9|178700.9|2
1725334020000|2024-09-03 03:27:00|178831.3|178701.3|178832.4|178702.4|178832.4|178702.4|178831.3|178701.3|2
1725334030000|2024-09-03 03:27:10|178829.8|178699.8|178835.8|178705.8|178835.8|178705.8|178828.8|178698.8|5
1725334040000|2024-09-03 03:27:20|178839.4|178709.4|178839.8|178709.8|178842.1|178712.1|178831.5|178701.5|5
1725334050000|2024-09-03 03:27:30|178838.3|178708.3|178836.4|178706.4|178840.3|178710.3|178830.8|178700.8|10
1725334060000|2024-09-03 03:27:40|178830.8|178700.8|178834.4|178704.4|178836.6|178706.6|178830.8|178700.8|13
1725334070000|2024-09-03 03:27:50|178834.8|178704.8|178836.8|178706.8|178839|178709|178834.7|178704.7|8
1725334080000|2024-09-03 03:28:00|178834.7|178704.7|178832.5|178702.5|178836.8|178706.8|178832.5|178702.5|7
1725334090000|2024-09-03 03:28:10|178833.7|178703.7|178833.3|178703.3|178833.7|178703.7|178826|178696|10
1725334100000|2024-09-03 03:28:20|178826|178696|178831.5|178701.5|178834.1|178704.1|178825.5|178695.5|13
1725334110000|2024-09-03 03:28:30|178834.1|178704.1|178832.1|178702.1|178843.7|178713.7|178830.6|178700.6|15
1725334120000|2024-09-03 03:28:40|178843.9|178713.9|178841.4|178711.4|178844.2|178714.2|178831.5|178701.5|17
1725334130000|2024-09-03 03:28:50|178843.8|178713.8|178841.6|178711.6|178844|178714|178841.4|178711.4|12
1725334140000|2024-09-03 03:29:00|178840.6|178710.6|178840.2|178710.2|178840.6|178710.6|178825.9|178695.9|17
1725334150000|2024-09-03 03:29:10|178838.5|178708.5|178834.2|178704.2|178841|178711|178829.6|178699.6|16
1725334160000|2024-09-03 03:29:20|178829.6|178699.6|178829|178699|178834.2|178704.2|178829|178699|7
1725334170000|2024-09-03 03:29:30|178833.6|178703.6|178836.2|178706.2|178836.2|178706.2|178828.9|178698.9|9
1725334180000|2024-09-03 03:29:40|178833.9|178703.9|178841.5|178711.5|178841.5|178711.5|178829.3|178699.3|13
1725334190000|2024-09-03 03:29:50|178833|178703|178845.8|178715.8|178845.8|178715.8|178833|178703|8
1725334200000|2024-09-03 03:30:00|178843.9|178713.9|178828.2|178698.2|178843.9|178713.9|178828.2|178698.2|7
1725334210000|2024-09-03 03:30:10|178829.8|178699.8|178820|178690|178836|178706|178819.8|178689.8|21
1725334220000|2024-09-03 03:30:20|178823.9|178693.9|178820.9|178690.9|178824.3|178694.3|178819.4|178689.4|22
1725334230000|2024-09-03 03:30:30|178821|178691|178824.1|178694.1|178824.2|178694.2|178819.9|178689.9|21
1725334240000|2024-09-03 03:30:40|178819.4|178689.4|178811.7|178681.7|178823.7|178693.7|178811.7|178681.7|15
1725334250000|2024-09-03 03:30:50|178811.8|178681.8|178811.7|178681.7|178812|178682|178807.9|178677.9|8
1725334260000|2024-09-03 03:31:00|178811.5|178681.5|178809.9|178679.9|178811.5|178681.5|178809.9|178679.9|5
1725334270000|2024-09-03 03:31:10|178810.3|178680.3|178809.5|178679.5|178816.6|178686.6|178808.5|178678.5|11
1725334280000|2024-09-03 03:31:20|178816.6|178686.6|178809.9|178679.9|178817.7|178687.7|178809.4|178679.4|10
1725334290000|2024-09-03 03:31:30|178818|178688|178824.6|178694.6|178825.2|178695.2|178816.8|178686.8|19
1725334300000|2024-09-03 03:31:40|178825.1|178695.1|178826.3|178696.3|178826.3|178696.3|178821.2|178691.2|10
1725334310000|2024-09-03 03:31:50|178826.6|178696.6|178826.4|178696.4|178826.6|178696.6|178826.4|178696.4|2
1725334320000|2024-09-03 03:32:00|178827|178697|178830.6|178700.6|178831.2|178701.2|178826.6|178696.6|7
1725334330000|2024-09-03 03:32:10|178830.5|178700.5|178825.9|178695.9|178830.7|178700.7|178825.9|178695.9|6
1725334340000|2024-09-03 03:32:20|178825.8|178695.8|178827.3|178697.3|178827.3|178697.3|178822.4|178692.4|5
1725334350000|2024-09-03 03:32:30|178827.7|178697.7|178827.8|178697.8|178827.8|178697.8|178827|178697|3
1725334370000|2024-09-03 03:32:50|178839.3|178709.3|178832.6|178702.6|178839.6|178709.6|178832.6|178702.6|4
1725334380000|2024-09-03 03:33:00|178832.5|178702.5|178825.4|178695.4|178832.7|178702.7|178825.4|178695.4|9
1725334390000|2024-09-03 03:33:10|178824.5|178694.5|178821.7|178691.7|178824.8|178694.8|178818.5|178688.5|17
1725334400000|2024-09-03 03:33:20|178822.4|178692.4|178821.9|178691.9|178822.5|178692.5|178818.5|178688.5|15
1725334410000|2024-09-03 03:33:30|178818.7|178688.7|178822.4|178692.4|178822.4|178692.4|178818.6|178688.6|10
1725334420000|2024-09-03 03:33:40|178822.6|178692.6|178825.6|178695.6|178825.7|178695.7|178822.6|178692.6|12
1725334430000|2024-09-03 03:33:50|178825.3|178695.3|178811.3|178681.3|178827.1|178697.1|178811.3|178681.3|19
1725334440000|2024-09-03 03:34:00|178818.7|178688.7|178814.4|178684.4|178819.1|178689.1|178814.1|178684.1|15
1725334450000|2024-09-03 03:34:10|178818.7|178688.7|178819.2|178689.2|178822.7|178692.7|178818.5|178688.5|11
1725334460000|2024-09-03 03:34:20|178819.5|178689.5|178819.5|178689.5|178831.9|178701.9|178818.6|178688.6|13
1725334470000|2024-09-03 03:34:30|178819.7|178689.7|178828.2|178698.2|178828.4|178698.4|178819.6|178689.6|12
1725334480000|2024-09-03 03:34:40|178828.3|178698.3|178819.4|178689.4|178829.5|178699.5|178819.3|178689.3|19
1725334490000|2024-09-03 03:34:50|178824.1|178694.1|178823.5|178693.5|178827.1|178697.1|178818.7|178688.7|19
1725334500000|2024-09-03 03:35:00|178823.1|178693.1|178823.4|178693.4|178826.3|178696.3|178823|178693|15
1725334510000|2024-09-03 03:35:10|178826.4|178696.4|178819.1|178689.1|178827.4|178697.4|178818.3|178688.3|23
1725334520000|2024-09-03 03:35:20|178819.2|178689.2|178819.1|178689.1|178831.9|178701.9|178818.6|178688.6|16
1725334530000|2024-09-03 03:35:30|178827.3|178697.3|178827.3|178697.3|178827.4|178697.4|178819.1|178689.1|9
1725334540000|2024-09-03 03:35:40|178827.1|178697.1|178818|178688|178827.5|178697.5|178818|178688|13
1725334550000|2024-09-03 03:35:50|178822.7|178692.7|178818.1|178688.1|178822.8|178692.8|178817.5|178687.5|10
1725334560000|2024-09-03 03:36:00|178818.3|178688.3|178822.9|178692.9|178823.2|178693.2|178817.8|178687.8|12
1725334570000|2024-09-03 03:36:10|178823|178693|178820.5|178690.5|178827.9|178697.9|178818.3|178688.3|18
1725334580000|2024-09-03 03:36:20|178820.7|178690.7|178822.9|178692.9|178828.1|178698.1|178819.9|178689.9|18
1725334590000|2024-09-03 03:36:30|178826.8|178696.8|178823.4|178693.4|178827.3|178697.3|178819.7|178689.7|22
1725334600000|2024-09-03 03:36:40|178823.6|178693.6|178823.4|178693.4|178823.6|178693.6|178819.3|178689.3|3
1725334610000|2024-09-03 03:36:50|178819.2|178689.2|178822.5|178692.5|178823.7|178693.7|178819|178689|19
1725334620000|2024-09-03 03:37:00|178817.6|178687.6|178827.5|178697.5|178827.5|178697.5|178817.5|178687.5|15
1725334630000|2024-09-03 03:37:10|178827.1|178697.1|178824.9|178694.9|178827.1|178697.1|178821.8|178691.8|12
1725334640000|2024-09-03 03:37:20|178824|178694|178825|178695|178826.3|178696.3|178824|178694|11
1725334650000|2024-09-03 03:37:30|178825.1|178695.1|178831.9|178701.9|178831.9|178701.9|178825|178695|15
1725334660000|2024-09-03 03:37:40|178831.5|178701.5|178830.4|178700.4|178832.7|178702.7|178830.4|178700.4|4
1725334670000|2024-09-03 03:37:50|178831.2|178701.2|178827.8|178697.8|178831.2|178701.2|178824.7|178694.7|7
1725334680000|2024-09-03 03:38:00|178825.8|178695.8|178826.5|178696.5|178827.8|178697.8|178825.8|178695.8|6
1725334690000|2024-09-03 03:38:10|178826|178696|178826|178696|178826|178696|178826|178696|1
1725334700000|2024-09-03 03:38:20|178826.6|178696.6|178821.8|178691.8|178826.6|178696.6|178820.9|178690.9|4
1725334720000|2024-09-03 03:38:40|178821.3|178691.3|178822.2|178692.2|178825.5|178695.5|178821.3|178691.3|4
1725334730000|2024-09-03 03:38:50|178821.3|178691.3|178827.4|178697.4|178827.4|178697.4|178821.3|178691.3|2
1725334740000|2024-09-03 03:39:00|178829.5|178699.5|178827.2|178697.2|178832.8|178702.8|178823.8|178693.8|14
1725334750000|2024-09-03 03:39:10|178824.1|178694.1|178827.9|178697.9|178827.9|178697.9|178824.1|178694.1|2
1725334760000|2024-09-03 03:39:20|178830.5|178700.5|178832.3|178702.3|178832.9|178702.9|178825.1|178695.1|15
1725334770000|2024-09-03 03:39:30|178831.8|178701.8|178825.3|178695.3|178832.3|178702.3|178821.4|178691.4|12
1725334780000|2024-09-03 03:39:40|178824.7|178694.7|178817|178687|178824.7|178694.7|178817|178687|18
1725334790000|2024-09-03 03:39:50|178821.4|178691.4|178816.5|178686.5|178821.8|178691.8|178816.5|178686.5|19
1725334800000|2024-09-03 03:40:00|178820.3|178690.3|178824.5|178694.5|178826|178696|178816.3|178686.3|16
1725334810000|2024-09-03 03:40:10|178824.4|178694.4|178817.1|178687.1|178825.5|178695.5|178817.1|178687.1|12
1725334820000|2024-09-03 03:40:20|178824.4|178694.4|178819.6|178689.6|178825.4|178695.4|178817.8|178687.8|9
1725334830000|2024-09-03 03:40:30|178815.3|178685.3|178820.4|178690.4|178820.4|178690.4|178815.3|178685.3|10
1725334840000|2024-09-03 03:40:40|178820.1|178690.1|178815.8|178685.8|178820.1|178690.1|178815.2|178685.2|8
1725334850000|2024-09-03 03:40:50|178820.1|178690.1|178819.6|178689.6|178820.1|178690.1|178815.2|178685.2|10
1725334860000|2024-09-03 03:41:00|178824.9|178694.9|178824.7|178694.7|178825.7|178695.7|178824.3|178694.3|7
1725334870000|2024-09-03 03:41:10|178824.2|178694.2|178824.8|178694.8|178825.8|178695.8|178824.2|178694.2|12
1725334880000|2024-09-03 03:41:20|178825.9|178695.9|178825.2|178695.2|178826|178696|178820|178690|24
1725334890000|2024-09-03 03:41:30|178826|178696|178825.1|178695.1|178826.3|178696.3|178824.5|178694.5|23
1725334900000|2024-09-03 03:41:40|178825.3|178695.3|178824.9|178694.9|178826.4|178696.4|178824.9|178694.9|20
1725334910000|2024-09-03 03:41:50|178825.3|178695.3|178826.1|178696.1|178827.2|178697.2|178825.1|178695.1|16
1725334920000|2024-09-03 03:42:00|178824.8|178694.8|178829.7|178699.7|178829.8|178699.8|178824.8|178694.8|23
1725334930000|2024-09-03 03:42:10|178830.2|178700.2|178829.7|178699.7|178837.3|178707.3|178829.7|178699.7|21
1725334940000|2024-09-03 03:42:20|178829|178699|178828.5|178698.5|178829.7|178699.7|178827.8|178697.8|21
1725334950000|2024-09-03 03:42:30|178828.7|178698.7|178827.7|178697.7|178828.7|178698.7|178823.8|178693.8|16
1725334960000|2024-09-03 03:42:40|178827.5|178697.5|178828.3|178698.3|178828.6|178698.6|178823.9|178693.9|20
1725334970000|2024-09-03 03:42:50|178828.5|178698.5|178828.9|178698.9|178830.4|178700.4|178822.9|178692.9|25
1725334980000|2024-09-03 03:43:00|178829.2|178699.2|178830.2|178700.2|178830.4|178700.4|178823.4|178693.4|20
1725334990000|2024-09-03 03:43:10|178830.6|178700.6|178828.2|178698.2|178830.6|178700.6|178823.6|178693.6|20
1725335000000|2024-09-03 03:43:20|178828.6|178698.6|178825|178695|178829.1|178699.1|178824.8|178694.8|16
1725335010000|2024-09-03 03:43:30|178829.2|178699.2|178829.1|178699.1|178829.3|178699.3|178824.7|178694.7|27
1725335020000|2024-09-03 03:43:40|178829|178699|178829.7|178699.7|178830.3|178700.3|178823.4|178693.4|19
1725335030000|2024-09-03 03:43:50|178830.3|178700.3|178829.5|178699.5|178830.3|178700.3|178823|178693|17
1725335040000|2024-09-03 03:44:00|178828.6|178698.6|178830.2|178700.2|178830.7|178700.7|178822.6|178692.6|26
1725335050000|2024-09-03 03:44:10|178823.5|178693.5|178827.2|178697.2|178828.1|178698.1|178823.5|178693.5|20
1725335060000|2024-09-03 03:44:20|178823.4|178693.4|178827.9|178697.9|178828.3|178698.3|178823.4|178693.4|21
1725335070000|2024-09-03 03:44:30|178823.7|178693.7|178827.9|178697.9|178828.2|178698.2|178823.6|178693.6|20
1725335080000|2024-09-03 03:44:40|178823.7|178693.7|178830.9|178700.9|178830.9|178700.9|178823.3|178693.3|17
1725335090000|2024-09-03 03:44:50|178830.4|178700.4|178830.7|178700.7|178831.1|178701.1|178823.7|178693.7|24
1725335100000|2024-09-03 03:45:00|178824|178694|178823.5|178693.5|178831.2|178701.2|178823|178693|21
1725335110000|2024-09-03 03:45:10|178828.2|178698.2|178823.1|178693.1|178828.2|178698.2|178823.1|178693.1|26
1725335120000|2024-09-03 03:45:20|178822.9|178692.9|178827.3|178697.3|178827.3|178697.3|178821.4|178691.4|27
1725335130000|2024-09-03 03:45:30|178825.6|178695.6|178819.8|178689.8|178826.3|178696.3|178819.6|178689.6|10
1725335140000|2024-09-03 03:45:40|178816.9|178686.9|178819.6|178689.6|178819.8|178689.8|178815.9|178685.9|8
1725335160000|2024-09-03 03:46:00|178819.5|178689.5|178819.3|178689.3|178819.9|178689.9|178819.3|178689.3|6
1725335170000|2024-09-03 03:46:10|178824.8|178694.8|178818|178688|178824.8|178694.8|178817.6|178687.6|17
1725335180000|2024-09-03 03:46:20|178819.2|178689.2|178818.1|178688.1|178827.8|178697.8|178816.3|178686.3|18
1725335190000|2024-09-03 03:46:30|178825.5|178695.5|178825.5|178695.5|178829|178699|178817.6|178687.6|11
1725335200000|2024-09-03 03:46:40|178820.9|178690.9|178824.6|178694.6|178825.5|178695.5|178820.3|178690.3|14
1725335210000|2024-09-03 03:46:50|178820.1|178690.1|178818.4|178688.4|178823|178693|178817.9|178687.9|16
1725335220000|2024-09-03 03:47:00|178822.8|178692.8|178817.5|178687.5|178822.9|178692.9|178817.5|178687.5|12
1725335230000|2024-09-03 03:47:10|178817.2|178687.2|178816.4|178686.4|178817.2|178687.2|178812.3|178682.3|14
1725335240000|2024-09-03 03:47:20|178812.4|178682.4|178814.8|178684.8|178821|178691|178810.8|178680.8|14
1725335250000|2024-09-03 03:47:30|178818.3|178688.3|178815.3|178685.3|178818.6|178688.6|178814.6|178684.6|8
1725335260000|2024-09-03 03:47:40|178814.4|178684.4|178818|178688|178819.1|178689.1|178810|178680|12
1725335270000|2024-09-03 03:47:50|178813.8|178683.8|178825.3|178695.3|178825.3|178695.3|178810|178680|13
1725335280000|2024-09-03 03:48:00|178822|178692|178817.3|178687.3|178822|178692|178817.3|178687.3|15
1725335290000|2024-09-03 03:48:10|178817.4|178687.4|178820.6|178690.6|178820.8|178690.8|178816.7|178686.7|14
1725335300000|2024-09-03 03:48:20|178820.7|178690.7|178822.3|178692.3|178822.4|178692.4|178816.7|178686.7|11
1725335310000|2024-09-03 03:48:30|178822.2|178692.2|178837.7|178707.7|178837.7|178707.7|178816.7|178686.7|11
1725335320000|2024-09-03 03:48:40|178833.4|178703.4|178827.4|178697.4|178833.4|178703.4|178819|178689|11
1725335330000|2024-09-03 03:48:50|178826.3|178696.3|178827.4|178697.4|178828|178698|178822.4|178692.4|14
1725335340000|2024-09-03 03:49:00|178824.1|178694.1|178827.5|178697.5|178828.1|178698.1|178823.6|178693.6|17
1725335350000|2024-09-03 03:49:10|178824.2|178694.2|178825.1|178695.1|178827.5|178697.5|178822|178692|19
1725335360000|2024-09-03 03:49:20|178822.5|178692.5|178828.8|178698.8|178833.3|178703.3|178819.2|178689.2|15
1725335370000|2024-09-03 03:49:30|178833.3|178703.3|178832.5|178702.5|178835.1|178705.1|178823.2|178693.2|12
1725335380000|2024-09-03 03:49:40|178832.3|178702.3|178822.9|178692.9|178832.3|178702.3|178818.7|178688.7|14
1725335390000|2024-09-03 03:49:50|178824|178694|178823|178693|178826.3|178696.3|178821.7|178691.7|13
1725335400000|2024-09-03 03:50:00|178818|178688|178821.9|178691.9|178826.3|178696.3|178818|178688|8
1725335410000|2024-09-03 03:50:10|178822.4|178692.4|178826|178696|178835.8|178705.8|178822.4|178692.4|13
1725335420000|2024-09-03 03:50:20|178821.3|178691.3|178826.8|178696.8|178834.6|178704.6|178821.3|178691.3|12
1725335430000|2024-09-03 03:50:30|178828.2|178698.2|178830.3|178700.3|178837.2|178707.2|178826.7|178696.7|11
1725335440000|2024-09-03 03:50:40|178826.3|178696.3|178826.7|178696.7|178833.2|178703.2|178826.1|178696.1|17
1725335450000|2024-09-03 03:50:50|178834.7|178704.7|178893.6|178763.6|178895.7|178765.7|178834.7|178704.7|13
1725335460000|2024-09-03 03:51:00|178893.5|178763.5|178900.6|178770.6|178900.6|178770.6|178886.7|178756.7|16
1725335470000|2024-09-03 03:51:10|178899.5|178769.5|178896.2|178766.2|178900.5|178770.5|178891.5|178761.5|11
1725335480000|2024-09-03 03:51:20|178895.9|178765.9|178898.1|178768.1|178898.6|178768.6|178895.9|178765.9|6
1725335490000|2024-09-03 03:51:30|178900.4|178770.4|178889|178759|178900.4|178770.4|178889|178759|4
1725335500000|2024-09-03 03:51:40|178887.2|178757.2|178887.3|178757.3|178887.5|178757.5|178887.2|178757.2|4
1725335510000|2024-09-03 03:51:50|178887.1|178757.1|178892.7|178762.7|178893.3|178763.3|178887.1|178757.1|6
1725335520000|2024-09-03 03:52:00|178887.1|178757.1|178886.9|178756.9|178887.1|178757.1|178886.9|178756.9|2
1725335530000|2024-09-03 03:52:10|178894.9|178764.9|178895.3|178765.3|178895.3|178765.3|178894.8|178764.8|6
1725335540000|2024-09-03 03:52:20|178895.4|178765.4|178902.8|178772.8|178902.8|178772.8|178895.2|178765.2|4
1725335550000|2024-09-03 03:52:30|178890.9|178760.9|178895|178765|178897.4|178767.4|178890.8|178760.8|6
1725335560000|2024-09-03 03:52:40|178894.6|178764.6|178894.4|178764.4|178894.9|178764.9|178894.4|178764.4|3
1725335570000|2024-09-03 03:52:50|178888.3|178758.3|178894.7|178764.7|178894.8|178764.8|178888.2|178758.2|5
1725335580000|2024-09-03 03:53:00|178888.5|178758.5|178905|178775|178905|178775|178888.2|178758.2|4
1725335590000|2024-09-03 03:53:10|178905.8|178775.8|178894.8|178764.8|178905.8|178775.8|178894.8|178764.8|6
1725335600000|2024-09-03 03:53:20|178894.7|178764.7|178887.9|178757.9|178894.8|178764.8|178887.9|178757.9|3
1725335620000|2024-09-03 03:53:40|178890.7|178760.7|178890.7|178760.7|178890.7|178760.7|178890.7|178760.7|1
1725335630000|2024-09-03 03:53:50|178887.9|178757.9|178887.9|178757.9|178887.9|178757.9|178887.9|178757.9|1
1725335640000|2024-09-03 03:54:00|178894.8|178764.8|178840.6|178710.6|178903.8|178773.8|178840.6|178710.6|11
1725335650000|2024-09-03 03:54:10|178837.5|178707.5|178820|178690|178837.5|178707.5|178820|178690|7
1725335660000|2024-09-03 03:54:20|178820.2|178690.2|178821.1|178691.1|178828.5|178698.5|178819.8|178689.8|15
1725335670000|2024-09-03 03:54:30|178821|178691|178820.9|178690.9|178821|178691|178820.9|178690.9|2
1725335680000|2024-09-03 03:54:40|178820.8|178690.8|178820.8|178690.8|178821|178691|178820.8|178690.8|3
1725335690000|2024-09-03 03:54:50|178820.6|178690.6|178820.6|178690.6|178820.6|178690.6|178820.6|178690.6|1
1725335700000|2024-09-03 03:55:00|178837.2|178707.2|178827.5|178697.5|178837.2|178707.2|178827.1|178697.1|4
1725335710000|2024-09-03 03:55:10|178827.2|178697.2|178827.6|178697.6|178827.6|178697.6|178827.2|178697.2|4
1725335720000|2024-09-03 03:55:20|178828.2|178698.2|178828.2|178698.2|178828.6|178698.6|178828|178698|5
1725335730000|2024-09-03 03:55:30|178828.3|178698.3|178849.1|178719.1|178849.1|178719.1|178828.3|178698.3|5
1725335740000|2024-09-03 03:55:40|178852.5|178722.5|178852|178722|178853.8|178723.8|178836.2|178706.2|10
1725335750000|2024-09-03 03:55:50|178851.9|178721.9|178851.9|178721.9|178851.9|178721.9|178851.9|178721.9|1
1725335760000|2024-09-03 03:56:00|178851.1|178721.1|178874.9|178744.9|178877.5|178747.5|178851.1|178721.1|17
1725335770000|2024-09-03 03:56:10|178874.7|178744.7|178882.4|178752.4|178883.8|178753.8|178874.4|178744.4|17
1725335790000|2024-09-03 03:56:30|178882.5|178752.5|178873.6|178743.6|178882.5|178752.5|178867.6|178737.6|8
1725335820000|2024-09-03 03:57:00|178882.7|178752.7|178882.7|178752.7|178882.7|178752.7|178882.7|178752.7|1
1725335830000|2024-09-03 03:57:10|178883.6|178753.6|178863.6|178733.6|178883.6|178753.6|178863.6|178733.6|4
1725335850000|2024-09-03 03:57:30|178864.5|178734.5|178868.5|178738.5|178871.3|178741.3|178864.5|178734.5|4
1725335860000|2024-09-03 03:57:40|178872.5|178742.5|178875.7|178745.7|178879.2|178749.2|178869.5|178739.5|11
1725335870000|2024-09-03 03:57:50|178869|178739|178877.3|178747.3|178877.8|178747.8|178867.6|178737.6|18
1725335880000|2024-09-03 03:58:00|178877.4|178747.4|178874.9|178744.9|178880.2|178750.2|178874.8|178744.8|8
1725335890000|2024-09-03 03:58:10|178878.8|178748.8|178867.9|178737.9|178878.8|178748.8|178867.9|178737.9|3
1725335920000|2024-09-03 03:58:40|178886.7|178756.7|178886.7|178756.7|178886.7|178756.7|178886.7|178756.7|1
1725335940000|2024-09-03 03:59:00|178875.9|178745.9|178875.9|178745.9|178875.9|178745.9|178875.9|178745.9|1
1725335950000|2024-09-03 03:59:10|178876.4|178746.4|178872.5|178742.5|178876.4|178746.4|178872.5|178742.5|2
1725335960000|2024-09-03 03:59:20|178872.6|178742.6|178872.6|178742.6|178872.6|178742.6|178872.6|178742.6|1
1725335970000|2024-09-03 03:59:30|178872.7|178742.7|178882.8|178752.8|178882.8|178752.8|178872.7|178742.7|3
1725335980000|2024-09-03 03:59:40|178882.9|178752.9|178882.9|178752.9|178882.9|178752.9|178882.9|178752.9|1
1725335990000|2024-09-03 03:59:50|178888.2|178758.2|178888.2|178758.2|178888.2|178758.2|178888.2|178758.2|1
1725336000000|2024-09-03 04:00:00|178888.6|178758.6|178876.6|178746.6|178888.6|178758.6|178876.6|178746.6|2
1725336010000|2024-09-03 04:00:10|178873.5|178743.5|178873.5|178743.5|178873.5|178743.5|178873.5|178743.5|1
1725336020000|2024-09-03 04:00:20|178873.6|178743.6|178873.6|178743.6|178873.6|178743.6|178873.6|178743.6|1
1725336030000|2024-09-03 04:00:30|178873.7|178743.7|178883.8|178753.8|178883.8|178753.8|178873.7|178743.7|3
1725336040000|2024-09-03 04:00:40|178888.6|178758.6|178888.6|178758.6|178888.6|178758.6|178888.6|178758.6|1
1725336050000|2024-09-03 04:00:50|178876.1|178746.1|178876.1|178746.1|178876.1|178746.1|178876.1|178746.1|1
1725336070000|2024-09-03 04:01:10|178873.4|178743.4|178873.3|178743.3|178873.4|178743.4|178873.3|178743.3|2
1725336080000|2024-09-03 04:01:20|178873.4|178743.4|178873.4|178743.4|178873.4|178743.4|178873.4|178743.4|1
1725336090000|2024-09-03 04:01:30|178883.9|178753.9|178872.4|178742.4|178883.9|178753.9|178867|178737|4
1725336100000|2024-09-03 04:01:40|178866.9|178736.9|178872.4|178742.4|178872.4|178742.4|178866.9|178736.9|4
1725336120000|2024-09-03 04:02:00|178866.5|178736.5|178871.6|178741.6|178871.6|178741.6|178864|178734|6
1725336130000|2024-09-03 04:02:10|178872.2|178742.2|178872.2|178742.2|178872.2|178742.2|178872.2|178742.2|1
1725336140000|2024-09-03 04:02:20|178872.4|178742.4|178872.4|178742.4|178872.4|178742.4|178872.4|178742.4|1
1725336150000|2024-09-03 04:02:30|178872|178742|178872.5|178742.5|178872.5|178742.5|178872|178742|2
1725336160000|2024-09-03 04:02:40|178883|178753|178883|178753|178883|178753|178883|178753|1
1725336170000|2024-09-03 04:02:50|178887.2|178757.2|178887.2|178757.2|178887.2|178757.2|178887.2|178757.2|1
1725336180000|2024-09-03 04:03:00|178875.4|178745.4|178875.4|178745.4|178875.4|178745.4|178875.4|178745.4|1
1725336190000|2024-09-03 04:03:10|178873.1|178743.1|178873.1|178743.1|178873.1|178743.1|178873.1|178743.1|1
1725336200000|2024-09-03 04:03:20|178873.3|178743.3|178873.4|178743.4|178873.4|178743.4|178873.3|178743.3|2
1725336210000|2024-09-03 04:03:30|178883.8|178753.8|178883.8|178753.8|178883.8|178753.8|178883.8|178753.8|1
1725336220000|2024-09-03 04:03:40|178888|178758|178888|178758|178888|178758|178888|178758|1
1725336230000|2024-09-03 04:03:50|178876.3|178746.3|178876.3|178746.3|178876.3|178746.3|178876.3|178746.3|1
1725336240000|2024-09-03 04:04:00|178876.6|178746.6|178876.3|178746.3|178876.6|178746.6|178876.3|178746.3|2
1725336250000|2024-09-03 04:04:10|178876|178746|178874.1|178744.1|178876|178746|178873.8|178743.8|3
1725336270000|2024-09-03 04:04:30|178887|178757|178886.5|178756.5|178887.4|178757.4|178885.4|178755.4|5
1725336280000|2024-09-03 04:04:40|178886.8|178756.8|178910.2|178780.2|178910.2|178780.2|178877.8|178747.8|11
1725336290000|2024-09-03 04:04:50|178916|178786|178907.3|178777.3|178921.2|178791.2|178907.2|178777.2|8
1725336300000|2024-09-03 04:05:00|178907.2|178777.2|178906.9|178776.9|178907.7|178777.7|178906.9|178776.9|5
1725336310000|2024-09-03 04:05:10|178906.8|178776.8|178906.8|178776.8|178906.8|178776.8|178906.8|178776.8|1
1725336320000|2024-09-03 04:05:20|178907|178777|178946|178816|178946|178816|178907|178777|8
1725336330000|2024-09-03 04:05:30|178945.9|178815.9|178945.9|178815.9|178945.9|178815.9|178945.9|178815.9|1
1725336340000|2024-09-03 04:05:40|178945.8|178815.8|178945.8|178815.8|178945.8|178815.8|178945.8|178815.8|1
1725336350000|2024-09-03 04:05:50|178945.7|178815.7|178952.1|178822.1|178954.1|178824.1|178942.4|178812.4|4
1725336360000|2024-09-03 04:06:00|178951.3|178821.3|178952.2|178822.2|178952.2|178822.2|178951.3|178821.3|2
1725336370000|2024-09-03 04:06:10|178937.6|178807.6|178937.3|178807.3|178937.6|178807.6|178937.3|178807.3|2
1725336380000|2024-09-03 04:06:20|178939|178809|178939|178809|178939|178809|178938.9|178808.9|3
1725336390000|2024-09-03 04:06:30|178938.9|178808.9|178941.3|178811.3|178941.3|178811.3|178938.9|178808.9|4
1725336400000|2024-09-03 04:06:40|178941.2|178811.2|178948.6|178818.6|178948.6|178818.6|178941.2|178811.2|3
1725336410000|2024-09-03 04:06:50|178951.1|178821.1|178951.1|178821.1|178951.1|178821.1|178951.1|178821.1|1
1725336420000|2024-09-03 04:07:00|178952.2|178822.2|178952.2|178822.2|178952.2|178822.2|178952.2|178822.2|1
1725336430000|2024-09-03 04:07:10|178941.6|178811.6|178941.6|178811.6|178941.6|178811.6|178941.6|178811.6|1
1725336440000|2024-09-03 04:07:20|178938.5|178808.5|178938.5|178808.5|178938.5|178808.5|178938.5|178808.5|1
1725336450000|2024-09-03 04:07:30|178938.4|178808.4|178938.2|178808.2|178940.6|178810.6|178937.5|178807.5|4
1725336460000|2024-09-03 04:07:40|178945|178815|178945|178815|178945|178815|178945|178815|1
1725336470000|2024-09-03 04:07:50|178944.9|178814.9|178950.1|178820.1|178951.4|178821.4|178944.9|178814.9|3
1725336480000|2024-09-03 04:08:00|178921.2|178791.2|178907.2|178777.2|178921.2|178791.2|178903.4|178773.4|9
1725336490000|2024-09-03 04:08:10|178913.3|178783.3|178904.4|178774.4|178914.2|178784.2|178904.4|178774.4|11
1725336500000|2024-09-03 04:08:20|178904.2|178774.2|178907.4|178777.4|178910.7|178780.7|178904.2|178774.2|7
1725336510000|2024-09-03 04:08:30|178906.8|178776.8|178899.4|178769.4|178912.9|178782.9|178899.2|178769.2|16
1725336520000|2024-09-03 04:08:40|178899.3|178769.3|178902.6|178772.6|178902.6|178772.6|178899|178769|8
1725336530000|2024-09-03 04:08:50|178901.5|178771.5|178901.4|178771.4|178902.2|178772.2|178900.9|178770.9|7
1725336540000|2024-09-03 04:09:00|178900.9|178770.9|178915.1|178785.1|178915.1|178785.1|178900.9|178770.9|8
1725336550000|2024-09-03 04:09:10|178914.4|178784.4|178915.5|178785.5|178915.5|178785.5|178908.7|178778.7|7
1725336560000|2024-09-03 04:09:20|178916.5|178786.5|178907.7|178777.7|178916.9|178786.9|178907.1|178777.1|11
1725336570000|2024-09-03 04:09:30|178908.1|178778.1|178901.3|178771.3|178908.6|178778.6|178901.3|178771.3|6
1725336600000|2024-09-03 04:10:00|178905.9|178775.9|178920.4|178790.4|178922.9|178792.9|178905.9|178775.9|3
1725336610000|2024-09-03 04:10:10|178919.2|178789.2|178913.1|178783.1|178919.2|178789.2|178913.1|178783.1|4
1725336620000|2024-09-03 04:10:20|178908|178778|178911.5|178781.5|178911.5|178781.5|178904.3|178774.3|3
1725336630000|2024-09-03 04:10:30|178912|178782|178913.1|178783.1|178914.7|178784.7|178900.5|178770.5|8
1725336640000|2024-09-03 04:10:40|178912.6|178782.6|178912.1|178782.1|178914.1|178784.1|178907.1|178777.1|6
1725336650000|2024-09-03 04:10:50|178913|178783|178912.5|178782.5|178913|178783|178907.5|178777.5|8
1725336660000|2024-09-03 04:11:00|178912.1|178782.1|178900.1|178770.1|178916|178786|178896.9|178766.9|12
1725336670000|2024-09-03 04:11:10|178900.5|178770.5|178898.2|178768.2|178900.6|178770.6|178897.7|178767.7|8
1725336680000|2024-09-03 04:11:20|178898.4|178768.4|178899.2|178769.2|178899.8|178769.8|178896.7|178766.7|14
1725336690000|2024-09-03 04:11:30|178899.8|178769.8|178908.2|178778.2|178909.5|178779.5|178896.8|178766.8|12
1725336700000|2024-09-03 04:11:40|178909.9|178779.9|178909|178779|178910.5|178780.5|178906.4|178776.4|17
1725336710000|2024-09-03 04:11:50|178906.7|178776.7|178908.9|178778.9|178908.9|178778.9|178905.5|178775.5|16
1725336720000|2024-09-03 04:12:00|178903.9|178773.9|178898.9|178768.9|178903.9|178773.9|178898.1|178768.1|15
1725336730000|2024-09-03 04:12:10|178901.5|178771.5|178906.1|178776.1|178910.7|178780.7|178901.5|178771.5|10
1725336740000|2024-09-03 04:12:20|178905.8|178775.8|178905.7|178775.7|178906.4|178776.4|178905.4|178775.4|13
1725336750000|2024-09-03 04:12:30|178906.2|178776.2|178903.3|178773.3|178906.2|178776.2|178899.6|178769.6|14
1725336760000|2024-09-03 04:12:40|178900.6|178770.6|178899.5|178769.5|178906.8|178776.8|178899.5|178769.5|6
1725336770000|2024-09-03 04:12:50|178900.3|178770.3|178903.4|178773.4|178906.1|178776.1|178892.9|178762.9|16
1725336780000|2024-09-03 04:13:00|178900|178770|178901|178771|178904.4|178774.4|178898.8|178768.8|19
1725336790000|2024-09-03 04:13:10|178900.6|178770.6|178915.1|178785.1|178915.1|178785.1|178900.6|178770.6|19
1725336800000|2024-09-03 04:13:20|178912.9|178782.9|178912.5|178782.5|178913|178783|178911.9|178781.9|16
1725336810000|2024-09-03 04:13:30|178912.8|178782.8|178912|178782|178912.8|178782.8|178911.1|178781.1|13
1725336820000|2024-09-03 04:13:40|178912.7|178782.7|178920.1|178790.1|178920.2|178790.2|178911.6|178781.6|10
1725336830000|2024-09-03 04:13:50|178919.4|178789.4|178918.6|178788.6|178920.1|178790.1|178918.3|178788.3|12
1725336840000|2024-09-03 04:14:00|178918.9|178788.9|178920.4|178790.4|178920.4|178790.4|178918.6|178788.6|6
1725336850000|2024-09-03 04:14:10|178920.6|178790.6|178912.9|178782.9|178921.1|178791.1|178912.6|178782.6|13
1725336860000|2024-09-03 04:14:20|178912.3|178782.3|178912.9|178782.9|178913.3|178783.3|178905.6|178775.6|8
1725336870000|2024-09-03 04:14:30|178913.1|178783.1|178905|178775|178913.1|178783.1|178905|178775|8
1725336880000|2024-09-03 04:14:40|178905.1|178775.1|178909|178779|178909|178779|178903.1|178773.1|11
1725336890000|2024-09-03 04:14:50|178907.7|178777.7|178900.7|178770.7|178907.7|178777.7|178899|178769|13
1725336900000|2024-09-03 04:15:00|178900.6|178770.6|178912.4|178782.4|178912.4|178782.4|178897.8|178767.8|10
1725336910000|2024-09-03 04:15:10|178912.2|178782.2|178908.4|178778.4|178912.5|178782.5|178908.2|178778.2|7
1725336920000|2024-09-03 04:15:20|178908.5|178778.5|178907.9|178777.9|178908.5|178778.5|178907.5|178777.5|9
1725336930000|2024-09-03 04:15:30|178909.2|178779.2|178902.2|178772.2|178909.2|178779.2|178900.3|178770.3|11
1725336940000|2024-09-03 04:15:40|178901.6|178771.6|178906|178776|178906|178776|178901.6|178771.6|4
1725336950000|2024-09-03 04:15:50|178902.3|178772.3|178903|178773|178903.5|178773.5|178900.1|178770.1|6
1725336960000|2024-09-03 04:16:00|178908.9|178778.9|178908|178778|178913.8|178783.8|178908|178778|9
1725336970000|2024-09-03 04:16:10|178908.6|178778.6|178896.2|178766.2|178909.4|178779.4|178896.2|178766.2|13
1725336980000|2024-09-03 04:16:20|178896.4|178766.4|178899.5|178769.5|178906.5|178776.5|178895.6|178765.6|16
1725336990000|2024-09-03 04:16:30|178899.2|178769.2|178899.1|178769.1|178900.1|178770.1|178898.6|178768.6|15
1725337000000|2024-09-03 04:16:40|178895|178765|178899.1|178769.1|178899.1|178769.1|178895|178765|3
1725337010000|2024-09-03 04:16:50|178899.7|178769.7|178899.8|178769.8|178905.5|178775.5|178895|178765|12
1725337020000|2024-09-03 04:17:00|178899|178769|178905.9|178775.9|178905.9|178775.9|178899|178769|3
1725337030000|2024-09-03 04:17:10|178899.5|178769.5|178899.5|178769.5|178899.5|178769.5|178899.5|178769.5|1
1725337040000|2024-09-03 04:17:20|178899.2|178769.2|178910.6|178780.6|178910.6|178780.6|178898.9|178768.9|6
1725337050000|2024-09-03 04:17:30|178909|178779|178899.4|178769.4|178916.6|178786.6|178899|178769|10
1725337060000|2024-09-03 04:17:40|178895.5|178765.5|178900.7|178770.7|178903.8|178773.8|178895.3|178765.3|11
1725337070000|2024-09-03 04:17:50|178901.1|178771.1|178905.3|178775.3|178905.9|178775.9|178900.7|178770.7|11
1725337080000|2024-09-03 04:18:00|178905.7|178775.7|178901.5|178771.5|178906.1|178776.1|178901.5|178771.5|5
1725337090000|2024-09-03 04:18:10|178901.9|178771.9|178906.7|178776.7|178906.7|178776.7|178901.9|178771.9|3
1725337100000|2024-09-03 04:18:20|178911.5|178781.5|178912|178782|178912|178782|178904.2|178774.2|11
1725337110000|2024-09-03 04:18:30|178909.9|178779.9|178905.5|178775.5|178911.2|178781.2|178904.7|178774.7|10
1725337120000|2024-09-03 04:18:40|178906.8|178776.8|178904.4|178774.4|178913.2|178783.2|178903.5|178773.5|10
1725337130000|2024-09-03 04:18:50|178903.4|178773.4|178904.9|178774.9|178904.9|178774.9|178903.1|178773.1|6
1725337140000|2024-09-03 04:19:00|178900.3|178770.3|178904.5|178774.5|178904.5|178774.5|178899.1|178769.1|6
1725337150000|2024-09-03 04:19:10|178899.9|178769.9|178905.6|178775.6|178907.5|178777.5|178899.9|178769.9|10
1725337160000|2024-09-03 04:19:20|178906.8|178776.8|178905.6|178775.6|178910.9|178780.9|178904.1|178774.1|11
1725337170000|2024-09-03 04:19:30|178905.9|178775.9|178903|178773|178905.9|178775.9|178903|178773|2
1725337180000|2024-09-03 04:19:40|178902.8|178772.8|178898.5|178768.5|178903.3|178773.3|178898.5|178768.5|7
1725337190000|2024-09-03 04:19:50|178898.9|178768.9|178902.6|178772.6|178903|178773|178897.8|178767.8|11
1725337200000|2024-09-03 04:20:00|178908|178778|178908|178778|178908|178778|178908|178778|1
1725337220000|2024-09-03 04:20:20|178906.2|178776.2|178912.5|178782.5|178912.5|178782.5|178898.2|178768.2|6
1725337230000|2024-09-03 04:20:30|178904.3|178774.3|178905.3|178775.3|178912.6|178782.6|178904.3|178774.3|3
1725337240000|2024-09-03 04:20:40|178905.6|178775.6|178906|178776|178906|178776|178905.3|178775.3|5
1725337250000|2024-09-03 04:20:50|178905.8|178775.8|178904.9|178774.9|178905.8|178775.8|178904.3|178774.3|5
1725337260000|2024-09-03 04:21:00|178904.5|178774.5|178912.8|178782.8|178914|178784|178904.5|178774.5|5
1725337270000|2024-09-03 04:21:10|178912.6|178782.6|178913.3|178783.3|178913.8|178783.8|178912.6|178782.6|5
1725337280000|2024-09-03 04:21:20|178912.3|178782.3|178909.4|178779.4|178915|178785|178909.4|178779.4|5
1725337290000|2024-09-03 04:21:30|178903.6|178773.6|178909|178779|178909.4|178779.4|178903.6|178773.6|4
1725337300000|2024-09-03 04:21:40|178908.7|178778.7|178909.2|178779.2|178909.4|178779.4|178908.6|178778.6|7
1725337310000|2024-09-03 04:21:50|178909|178779|178909|178779|178909|178779|178909|178779|1
1725337320000|2024-09-03 04:22:00|178900.2|178770.2|178906.2|178776.2|178906.3|178776.3|178897.7|178767.7|7
1725337330000|2024-09-03 04:22:10|178899.4|178769.4|178901.1|178771.1|178905.3|178775.3|178899.4|178769.4|10
1725337340000|2024-09-03 04:22:20|178895.5|178765.5|178901.4|178771.4|178901.4|178771.4|178895.3|178765.3|7
1725337350000|2024-09-03 04:22:30|178900.7|178770.7|178900.7|178770.7|178900.7|178770.7|178900.7|178770.7|1
1725337360000|2024-09-03 04:22:40|178901.5|178771.5|178901.5|178771.5|178901.5|178771.5|178901.5|178771.5|1
1725337370000|2024-09-03 04:22:50|178901.9|178771.9|178901.2|178771.2|178903.4|178773.4|178899.9|178769.9|7
1725337380000|2024-09-03 04:23:00|178903|178773|178903|178773|178903|178773|178903|178773|1
1725337400000|2024-09-03 04:23:20|178904.4|178774.4|178903.1|178773.1|178904.4|178774.4|178903.1|178773.1|4
1725337410000|2024-09-03 04:23:30|178903.5|178773.5|178904.2|178774.2|178904.9|178774.9|178903.4|178773.4|8
1725337420000|2024-09-03 04:23:40|178903.6|178773.6|178903.6|178773.6|178903.6|178773.6|178903.6|178773.6|1
1725337430000|2024-09-03 04:23:50|178902.8|178772.8|178881.8|178751.8|178902.8|178772.8|178881.8|178751.8|5
1725337440000|2024-09-03 04:24:00|178881.2|178751.2|178878|178748|178881.2|178751.2|178878|178748|2
1725337470000|2024-09-03 04:24:30|178877.1|178747.1|178873.3|178743.3|178877.6|178747.6|178873.3|178743.3|4
1725337480000|2024-09-03 04:24:40|178879.4|178749.4|178879.4|178749.4|178879.4|178749.4|178872.9|178742.9|5
1725337490000|2024-09-03 04:24:50|178884.1|178754.1|178883|178753|178884.1|178754.1|178883|178753|2
1725337500000|2024-09-03 04:25:00|178878.3|178748.3|178881.8|178751.8|178883|178753|178874.4|178744.4|7
1725337510000|2024-09-03 04:25:10|178882.2|178752.2|178879|178749|178882.8|178752.8|178879|178749|9
1725337520000|2024-09-03 04:25:20|178879.1|178749.1|178882.3|178752.3|178882.9|178752.9|178879.1|178749.1|5
1725337530000|2024-09-03 04:25:30|178883.9|178753.9|178883.9|178753.9|178883.9|178753.9|178883.9|178753.9|1
1725337540000|2024-09-03 04:25:40|178877|178747|178884.1|178754.1|178885.2|178755.2|178877|178747|8
1725337550000|2024-09-03 04:25:50|178877.1|178747.1|178879.3|178749.3|178885.2|178755.2|178877.1|178747.1|14
1725337560000|2024-09-03 04:26:00|178884.4|178754.4|178884.3|178754.3|178884.4|178754.4|178879.2|178749.2|6
1725337570000|2024-09-03 04:26:10|178879.2|178749.2|178879.2|178749.2|178884.3|178754.3|178879|178749|16
1725337580000|2024-09-03 04:26:20|178884.3|178754.3|178877.9|178747.9|178884.3|178754.3|178876.8|178746.8|8
1725337590000|2024-09-03 04:26:30|178879.3|178749.3|178879.1|178749.1|178879.3|178749.3|178873.6|178743.6|9
1725337600000|2024-09-03 04:26:40|178888|178758|178894.9|178764.9|178896.5|178766.5|178888|178758|6
1725337610000|2024-09-03 04:26:50|178891.6|178761.6|178914.2|178784.2|178914.2|178784.2|178891.3|178761.3|11
1725337620000|2024-09-03 04:27:00|178914.7|178784.7|178911.4|178781.4|178914.7|178784.7|178910.1|178780.1|10
1725337630000|2024-09-03 04:27:10|178911.3|178781.3|178935.9|178805.9|178940.3|178810.3|178911.3|178781.3|12
1725337640000|2024-09-03 04:27:20|178934.3|178804.3|178954.2|178824.2|178954.2|178824.2|178934.3|178804.3|6
1725337650000|2024-09-03 04:27:30|178953.4|178823.4|178947.1|178817.1|178953.4|178823.4|178943.9|178813.9|8
1725337660000|2024-09-03 04:27:40|178946.7|178816.7|178938.9|178808.9|178946.7|178816.7|178937.8|178807.8|10
1725337670000|2024-09-03 04:27:50|178943.4|178813.4|178943.3|178813.3|178943.4|178813.4|178943.3|178813.3|2
1725337680000|2024-09-03 04:28:00|178943|178813|178943.1|178813.1|178943.1|178813.1|178943|178813|2
1725337690000|2024-09-03 04:28:10|178943.3|178813.3|178945.1|178815.1|178948.5|178818.5|178943.3|178813.3|3
1725337710000|2024-09-03 04:28:30|178945|178815|178904.7|178774.7|178945|178815|178904.7|178774.7|8
1725337720000|2024-09-03 04:28:40|178904.5|178774.5|178904.4|178774.4|178904.5|178774.5|178904.4|178774.4|2
1725337730000|2024-09-03 04:28:50|178904.3|178774.3|178904.3|178774.3|178904.3|178774.3|178904.1|178774.1|5
1725337740000|2024-09-03 04:29:00|178904.2|178774.2|178906.9|178776.9|178906.9|178776.9|178904.2|178774.2|4
1725337750000|2024-09-03 04:29:10|178904.7|178774.7|178907.9|178777.9|178907.9|178777.9|178904.7|178774.7|2
1725337760000|2024-09-03 04:29:20|178905.7|178775.7|178907.2|178777.2|178907.2|178777.2|178905.7|178775.7|2
1725337770000|2024-09-03 04:29:30|178907.6|178777.6|178907|178777|178907.6|178777.6|178906.7|178776.7|4
1725337780000|2024-09-03 04:29:40|178901.8|178771.8|178898.8|178768.8|178901.8|178771.8|178898.8|178768.8|3
1725337790000|2024-09-03 04:29:50|178898.3|178768.3|178898.3|178768.3|178898.3|178768.3|178898.3|178768.3|1
1725337800000|2024-09-03 04:30:00|178897.7|178767.7|178897.7|178767.7|178897.7|178767.7|178897.7|178767.7|1
1725337820000|2024-09-03 04:30:20|178900.6|178770.6|178900.6|178770.6|178900.6|178770.6|178900.6|178770.6|1
1725337840000|2024-09-03 04:30:40|178899.9|178769.9|178899.9|178769.9|178899.9|178769.9|178899.9|178769.9|1
1725337850000|2024-09-03 04:30:50|178899.3|178769.3|178898.4|178768.4|178899.3|178769.3|178898.4|178768.4|2
1725337860000|2024-09-03 04:31:00|178898.2|178768.2|178897.7|178767.7|178898.2|178768.2|178897.7|178767.7|2
1725337880000|2024-09-03 04:31:20|178894.2|178764.2|178894.2|178764.2|178894.2|178764.2|178894.2|178764.2|1
1725337890000|2024-09-03 04:31:30|178896.5|178766.5|178891|178761|178896.5|178766.5|178891|178761|2
1725337900000|2024-09-03 04:31:40|178891.1|178761.1|178891.1|178761.1|178891.1|178761.1|178891.1|178761.1|1
1725337910000|2024-09-03 04:31:50|178894.6|178764.6|178894.6|178764.6|178894.6|178764.6|178894.6|178764.6|1
1725337920000|2024-09-03 04:32:00|178898|178768|178898|178768|178898|178768|178898|178768|1
1725337940000|2024-09-03 04:32:20|178902.2|178772.2|178897.7|178767.7|178902.2|178772.2|178897.7|178767.7|2
1725337950000|2024-09-03 04:32:30|178900.7|178770.7|178891.4|178761.4|178900.7|178770.7|178891.4|178761.4|3
1725337960000|2024-09-03 04:32:40|178894.1|178764.1|178894.1|178764.1|178894.1|178764.1|178894.1|178764.1|1
1725337970000|2024-09-03 04:32:50|178890.7|178760.7|178875.2|178745.2|178890.7|178760.7|178871.8|178741.8|6
1725337980000|2024-09-03 04:33:00|178872.1|178742.1|178872.1|178742.1|178872.1|178742.1|178872.1|178742.1|1
1725338000000|2024-09-03 04:33:20|178876.7|178746.7|178828.9|178698.9|178876.7|178746.7|178825.4|178695.4|7
1725338010000|2024-09-03 04:33:30|178828.4|178698.4|178828.1|178698.1|178828.9|178698.9|178828.1|178698.1|5
1725338020000|2024-09-03 04:33:40|178823.8|178693.8|178824.8|178694.8|178824.8|178694.8|178823.8|178693.8|3
1725338030000|2024-09-03 04:33:50|178824.4|178694.4|178825.3|178695.3|178825.3|178695.3|178819.6|178689.6|8
1725338040000|2024-09-03 04:34:00|178824.8|178694.8|178825|178695|178825.2|178695.2|178824.1|178694.1|5
1725338050000|2024-09-03 04:34:10|178824.1|178694.1|178825.6|178695.6|178825.6|178695.6|178824.1|178694.1|3
1725338060000|2024-09-03 04:34:20|178836|178706|178835.2|178705.2|178836|178706|178835.2|178705.2|2
1725338070000|2024-09-03 04:34:30|178835.1|178705.1|178828.5|178698.5|178835.1|178705.1|178828.5|178698.5|3
1725338080000|2024-09-03 04:34:40|178829.5|178699.5|178823.3|178693.3|178829.5|178699.5|178823.3|178693.3|3
1725338090000|2024-09-03 04:34:50|178824.3|178694.3|178835.3|178705.3|178836.8|178706.8|178823.6|178693.6|9
1725338100000|2024-09-03 04:35:00|178825|178695|178822.1|178692.1|178828.5|178698.5|178822.1|178692.1|8
1725338110000|2024-09-03 04:35:10|178821.4|178691.4|178823|178693|178823.4|178693.4|178821.4|178691.4|5
1725338120000|2024-09-03 04:35:20|178823.5|178693.5|178823.3|178693.3|178823.5|178693.5|178822.5|178692.5|5
1725338130000|2024-09-03 04:35:30|178822.5|178692.5|178829.7|178699.7|178829.7|178699.7|178822.5|178692.5|5
1725338140000|2024-09-03 04:35:40|178827.9|178697.9|178822.5|178692.5|178827.9|178697.9|178822.5|178692.5|2
1725338150000|2024-09-03 04:35:50|178822.4|178692.4|178822.2|178692.2|178822.4|178692.4|178822.2|178692.2|2
1725338160000|2024-09-03 04:36:00|178822.9|178692.9|178822.8|178692.8|178822.9|178692.9|178822.8|178692.8|2
1725338170000|2024-09-03 04:36:10|178822.5|178692.5|178805.2|178675.2|178826|178696|178804.2|178674.2|7
1725338180000|2024-09-03 04:36:20|178809|178679|178805.3|178675.3|178809|178679|178805.3|178675.3|2
1725338190000|2024-09-03 04:36:30|178800.6|178670.6|178802.1|178672.1|178802.5|178672.5|178800.6|178670.6|4
1725338200000|2024-09-03 04:36:40|178796.8|178666.8|178797.2|178667.2|178797.2|178667.2|178796.5|178666.5|3
1725338210000|2024-09-03 04:36:50|178802|178672|178820.7|178690.7|178820.8|178690.8|178802|178672|8
1725338230000|2024-09-03 04:37:10|178819.9|178689.9|178820.6|178690.6|178824|178694|178819.9|178689.9|3
1725338240000|2024-09-03 04:37:20|178820|178690|178832.7|178702.7|178832.7|178702.7|178818.6|178688.6|9
1725338250000|2024-09-03 04:37:30|178840|178710|178835.4|178705.4|178840|178710|178832.3|178702.3|10
1725338260000|2024-09-03 04:37:40|178836|178706|178829.4|178699.4|178836|178706|178828.4|178698.4|7
1725338270000|2024-09-03 04:37:50|178830|178700|178829.8|178699.8|178830|178700|178824.9|178694.9|11
1725338280000|2024-09-03 04:38:00|178829.3|178699.3|178824.8|178694.8|178829.3|178699.3|178824.8|178694.8|5
1725338290000|2024-09-03 04:38:10|178826.5|178696.5|178826.5|178696.5|178826.5|178696.5|178826.5|178696.5|1
1725338300000|2024-09-03 04:38:20|178827.4|178697.4|178824.8|178694.8|178827.4|178697.4|178817.1|178687.1|10
1725338310000|2024-09-03 04:38:30|178824.2|178694.2|178829|178699|178829|178699|178824.2|178694.2|3
1725338320000|2024-09-03 04:38:40|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|1
1725338330000|2024-09-03 04:38:50|178820.3|178690.3|178818.9|178688.9|178824.7|178694.7|178818.9|178688.9|6
1725338340000|2024-09-03 04:39:00|178819.1|178689.1|178822.3|178692.3|178822.3|178692.3|178817.7|178687.7|4
1725338360000|2024-09-03 04:39:20|178822.4|178692.4|178813.7|178683.7|178822.4|178692.4|178813.7|178683.7|2
1725338380000|2024-09-03 04:39:40|178822.4|178692.4|178825|178695|178825|178695|178814.2|178684.2|5
1725338390000|2024-09-03 04:39:50|178825.9|178695.9|178825.1|178695.1|178826.2|178696.2|178824|178694|9
1725338400000|2024-09-03 04:40:00|178825.9|178695.9|178825.3|178695.3|178825.9|178695.9|178825.1|178695.1|4
1725338410000|2024-09-03 04:40:10|178824.7|178694.7|178825.2|178695.2|178825.2|178695.2|178824.7|178694.7|2
1725338420000|2024-09-03 04:40:20|178823.1|178693.1|178822.6|178692.6|178824.1|178694.1|178820.9|178690.9|8
1725338430000|2024-09-03 04:40:30|178826.2|178696.2|178825.2|178695.2|178827.3|178697.3|178825.2|178695.2|5
1725338440000|2024-09-03 04:40:40|178824.5|178694.5|178821.2|178691.2|178824.5|178694.5|178820.4|178690.4|4
1725338450000|2024-09-03 04:40:50|178821.8|178691.8|178826.4|178696.4|178827.6|178697.6|178821.6|178691.6|8
1725338460000|2024-09-03 04:41:00|178822.2|178692.2|178826.4|178696.4|178826.4|178696.4|178822.2|178692.2|2
1725338480000|2024-09-03 04:41:20|178825.8|178695.8|178821.8|178691.8|178825.8|178695.8|178821.8|178691.8|2
1725338490000|2024-09-03 04:41:30|178817|178687|178817|178687|178817|178687|178817|178687|1
1725338510000|2024-09-03 04:41:50|178821.4|178691.4|178825.4|178695.4|178825.9|178695.9|178821.4|178691.4|3
1725338520000|2024-09-03 04:42:00|178824.9|178694.9|178825.1|178695.1|178826.8|178696.8|178824.9|178694.9|4
1725338530000|2024-09-03 04:42:10|178825.4|178695.4|178824.8|178694.8|178825.4|178695.4|178824.8|178694.8|2
1725338540000|2024-09-03 04:42:20|178823.6|178693.6|178822.6|178692.6|178824.4|178694.4|178822.6|178692.6|5
1725338550000|2024-09-03 04:42:30|178824.3|178694.3|178821.3|178691.3|178824.3|178694.3|178819|178689|6
1725338560000|2024-09-03 04:42:40|178823.7|178693.7|178818.5|178688.5|178823.7|178693.7|178817.9|178687.9|5
1725338570000|2024-09-03 04:42:50|178818.8|178688.8|178818.8|178688.8|178818.8|178688.8|178818.8|178688.8|1
1725338580000|2024-09-03 04:43:00|178819.4|178689.4|178815.8|178685.8|178819.4|178689.4|178814.2|178684.2|4
1725338590000|2024-09-03 04:43:10|178814|178684|178815.9|178685.9|178815.9|178685.9|178814|178684|2
1725338600000|2024-09-03 04:43:20|178824.3|178694.3|178815.8|178685.8|178824.3|178694.3|178814|178684|4
1725338610000|2024-09-03 04:43:30|178821.1|178691.1|178821|178691|178821.5|178691.5|178821|178691|4
1725338630000|2024-09-03 04:43:50|178825.4|178695.4|178821|178691|178825.4|178695.4|178820.2|178690.2|8
1725338640000|2024-09-03 04:44:00|178819.6|178689.6|178821|178691|178821|178691|178815.7|178685.7|5
1725338650000|2024-09-03 04:44:10|178819.6|178689.6|178821.2|178691.2|178821.2|178691.2|178819.6|178689.6|3
1725338660000|2024-09-03 04:44:20|178815.7|178685.7|178815.7|178685.7|178815.7|178685.7|178815.7|178685.7|1
1725338670000|2024-09-03 04:44:30|178820.9|178690.9|178871.1|178741.1|178898.1|178768.1|178820.9|178690.9|15
1725338680000|2024-09-03 04:44:40|178869.3|178739.3|178908.1|178778.1|178912|178782|178863.5|178733.5|11
1725338690000|2024-09-03 04:44:50|178908.2|178778.2|178927|178797|178928|178798|178908.2|178778.2|5
1725338700000|2024-09-03 04:45:00|178927.1|178797.1|178923.4|178793.4|178927.1|178797.1|178923.4|178793.4|2
1725338710000|2024-09-03 04:45:10|178928|178798|178927.7|178797.7|178928|178798|178927.7|178797.7|2
1725338720000|2024-09-03 04:45:20|178926.1|178796.1|178926.2|178796.2|178926.2|178796.2|178925.7|178795.7|3
1725338730000|2024-09-03 04:45:30|178926.1|178796.1|178919.7|178789.7|178926.1|178796.1|178919.7|178789.7|2
1725338740000|2024-09-03 04:45:40|178923.2|178793.2|178927.1|178797.1|178927.1|178797.1|178923.2|178793.2|2
1725338750000|2024-09-03 04:45:50|178927|178797|178928.1|178798.1|178928.1|178798.1|178927|178797|4
1725338760000|2024-09-03 04:46:00|178928.4|178798.4|178923.4|178793.4|178928.4|178798.4|178923.4|178793.4|3
1725338780000|2024-09-03 04:46:20|178920.3|178790.3|178920.3|178790.3|178920.3|178790.3|178920.3|178790.3|1
1725338790000|2024-09-03 04:46:30|178927.5|178797.5|178927.5|178797.5|178927.5|178797.5|178927.5|178797.5|1
1725338800000|2024-09-03 04:46:40|178920.3|178790.3|178918.2|178788.2|178920.3|178790.3|178915.8|178785.8|5
1725338830000|2024-09-03 04:47:10|178918.1|178788.1|178914.7|178784.7|178918.1|178788.1|178914.7|178784.7|2
1725338840000|2024-09-03 04:47:20|178914.8|178784.8|178914.8|178784.8|178914.8|178784.8|178914.8|178784.8|1
1725338850000|2024-09-03 04:47:30|178917.4|178787.4|178917.4|178787.4|178917.4|178787.4|178917.4|178787.4|1
1725338870000|2024-09-03 04:47:50|178919.9|178789.9|178917.5|178787.5|178919.9|178789.9|178917.5|178787.5|2
1725338880000|2024-09-03 04:48:00|178919.2|178789.2|178919.2|178789.2|178919.2|178789.2|178919.2|178789.2|1
1725338890000|2024-09-03 04:48:10|178914.8|178784.8|178911.7|178781.7|178914.8|178784.8|178911.7|178781.7|2
1725338900000|2024-09-03 04:48:20|178908.6|178778.6|178905.9|178775.9|178908.6|178778.6|178905.9|178775.9|2
1725338910000|2024-09-03 04:48:30|178913.4|178783.4|178913.4|178783.4|178913.4|178783.4|178913.4|178783.4|1
1725338930000|2024-09-03 04:48:50|178913.3|178783.3|178913.3|178783.3|178913.3|178783.3|178913.3|178783.3|1
1725338940000|2024-09-03 04:49:00|178905.9|178775.9|178905.9|178775.9|178905.9|178775.9|178905.9|178775.9|1
1725338960000|2024-09-03 04:49:20|178906.5|178776.5|178916.1|178786.1|178916.1|178786.1|178906.5|178776.5|2
1725338970000|2024-09-03 04:49:30|178913.7|178783.7|178913.6|178783.6|178913.7|178783.7|178913.6|178783.6|2
1725338980000|2024-09-03 04:49:40|178916|178786|178916|178786|178916|178786|178916|178786|1
1725338990000|2024-09-03 04:49:50|178913.6|178783.6|178913.6|178783.6|178913.6|178783.6|178913.6|178783.6|1
1725339000000|2024-09-03 04:50:00|178909.9|178779.9|178911.6|178781.6|178911.6|178781.6|178909.9|178779.9|2
1725339010000|2024-09-03 04:50:10|178909.9|178779.9|178909.9|178779.9|178909.9|178779.9|178909.9|178779.9|1
1725339020000|2024-09-03 04:50:20|178917.1|178787.1|178917.1|178787.1|178917.1|178787.1|178917.1|178787.1|1
1725339050000|2024-09-03 04:50:50|178916.7|178786.7|178909.3|178779.3|178916.7|178786.7|178909.3|178779.3|2
1725339070000|2024-09-03 04:51:10|178916.6|178786.6|178916.6|178786.6|178916.6|178786.6|178916.6|178786.6|1
1725339090000|2024-09-03 04:51:30|178917.5|178787.5|178917.5|178787.5|178917.5|178787.5|178917.5|178787.5|1
1725339100000|2024-09-03 04:51:40|178917.4|178787.4|178917.4|178787.4|178917.4|178787.4|178917.4|178787.4|1
1725339110000|2024-09-03 04:51:50|178903.5|178773.5|178909.3|178779.3|178909.3|178779.3|178903.5|178773.5|2
1725339130000|2024-09-03 04:52:10|178910.2|178780.2|178917.7|178787.7|178917.7|178787.7|178910.2|178780.2|2
1725339140000|2024-09-03 04:52:20|178919.1|178789.1|178919.1|178789.1|178919.1|178789.1|178919.1|178789.1|1
1725339160000|2024-09-03 04:52:40|178905.4|178775.4|178905.4|178775.4|178905.4|178775.4|178905.4|178775.4|1
1725339170000|2024-09-03 04:52:50|178910.2|178780.2|178910.2|178780.2|178910.2|178780.2|178910.2|178780.2|1
1725339180000|2024-09-03 04:53:00|178917.2|178787.2|178917.2|178787.2|178917.2|178787.2|178917.2|178787.2|1
1725339210000|2024-09-03 04:53:30|178918.4|178788.4|178918.4|178788.4|178918.4|178788.4|178918.4|178788.4|1
1725339220000|2024-09-03 04:53:40|178905.4|178775.4|178905.4|178775.4|178905.4|178775.4|178905.4|178775.4|1
1725339230000|2024-09-03 04:53:50|178893.5|178763.5|178915.9|178785.9|178916.1|178786.1|178893.5|178763.5|3
1725339240000|2024-09-03 04:54:00|178912.9|178782.9|178914.5|178784.5|178914.5|178784.5|178912.9|178782.9|2
1725339250000|2024-09-03 04:54:10|178917.8|178787.8|178920.6|178790.6|178920.8|178790.8|178917.8|178787.8|3
1725339260000|2024-09-03 04:54:20|178921|178791|178962.9|178832.9|178970.2|178840.2|178921|178791|13
1725339270000|2024-09-03 04:54:30|178966.7|178836.7|178966.3|178836.3|178966.7|178836.7|178966.3|178836.3|3
1725339280000|2024-09-03 04:54:40|178966.1|178836.1|178966.1|178836.1|178966.4|178836.4|178966|178836|6
1725339290000|2024-09-03 04:54:50|178966|178836|178957.6|178827.6|178968.3|178838.3|178952.6|178822.6|7
1725339300000|2024-09-03 04:55:00|178951.7|178821.7|178951.6|178821.6|178951.7|178821.7|178947|178817|17
1725339310000|2024-09-03 04:55:10|178949.7|178819.7|178938|178808|178949.7|178819.7|178938|178808|4
1725339330000|2024-09-03 04:55:30|178942.5|178812.5|178951.9|178821.9|178955.1|178825.1|178935|178805|9
1725339340000|2024-09-03 04:55:40|178955.1|178825.1|178955.1|178825.1|178955.1|178825.1|178951.9|178821.9|3
1725339350000|2024-09-03 04:55:50|178951.9|178821.9|178955.1|178825.1|178955.1|178825.1|178951.9|178821.9|6
1725339360000|2024-09-03 04:56:00|178951.9|178821.9|178941.5|178811.5|178955.1|178825.1|178941.5|178811.5|7
1725339370000|2024-09-03 04:56:10|178942.4|178812.4|178951.5|178821.5|178951.5|178821.5|178940.5|178810.5|12
1725339380000|2024-09-03 04:56:20|178950.2|178820.2|178951.2|178821.2|178951.2|178821.2|178950.2|178820.2|2
1725339400000|2024-09-03 04:56:40|178941|178811|178942.2|178812.2|178943.4|178813.4|178939|178809|4
1725339420000|2024-09-03 04:57:00|178939.6|178809.6|178941.5|178811.5|178941.5|178811.5|178939.6|178809.6|2
1725339430000|2024-09-03 04:57:10|178944.6|178814.6|178930.7|178800.7|178944.6|178814.6|178930.7|178800.7|4
1725339440000|2024-09-03 04:57:20|178935.1|178805.1|178935.1|178805.1|178935.1|178805.1|178935.1|178805.1|1
1725339460000|2024-09-03 04:57:40|178938.8|178808.8|178938.8|178808.8|178938.8|178808.8|178934.2|178804.2|3
1725339480000|2024-09-03 04:58:00|178925.8|178795.8|178946.1|178816.1|178946.1|178816.1|178925.6|178795.6|7
1725339490000|2024-09-03 04:58:10|178946.2|178816.2|178947.1|178817.1|178947.1|178817.1|178933.8|178803.8|11
1725339500000|2024-09-03 04:58:20|178946.6|178816.6|178947.1|178817.1|178947.1|178817.1|178946.6|178816.6|2
1725339510000|2024-09-03 04:58:30|178946.4|178816.4|178931.4|178801.4|178947.1|178817.1|178931.4|178801.4|7
1725339520000|2024-09-03 04:58:40|178935.4|178805.4|178935.4|178805.4|178935.4|178805.4|178935.4|178805.4|1
1725339540000|2024-09-03 04:59:00|178925.4|178795.4|178925.4|178795.4|178925.4|178795.4|178925.4|178795.4|1
1725339550000|2024-09-03 04:59:10|178914.9|178784.9|178920.8|178790.8|178920.8|178790.8|178914.9|178784.9|2
1725339560000|2024-09-03 04:59:20|178927.2|178797.2|178913.8|178783.8|178944.4|178814.4|178913.8|178783.8|8
1725339570000|2024-09-03 04:59:30|178910.6|178780.6|178910.6|178780.6|178910.6|178780.6|178910.6|178780.6|1
1725339580000|2024-09-03 04:59:40|178911.5|178781.5|178916.2|178786.2|178918.2|178788.2|178910.6|178780.6|12
1725339590000|2024-09-03 04:59:50|178913|178783|178906.8|178776.8|178913|178783|178906.8|178776.8|3
1725339600000|2024-09-03 05:00:00|178901.3|178771.3|178909.4|178779.4|178913.3|178783.3|178901.3|178771.3|6
1725339620000|2024-09-03 05:00:20|178909.5|178779.5|178910.1|178780.1|178910.1|178780.1|178909.5|178779.5|2
1725339630000|2024-09-03 05:00:30|178910.2|178780.2|178910.2|178780.2|178910.2|178780.2|178909.5|178779.5|3
1725339640000|2024-09-03 05:00:40|178907|178777|178912.9|178782.9|178913.1|178783.1|178907|178777|6
1725339650000|2024-09-03 05:00:50|178912.8|178782.8|178912.9|178782.9|178913.1|178783.1|178912.2|178782.2|5
1725339660000|2024-09-03 05:01:00|178912.8|178782.8|178912.8|178782.8|178912.8|178782.8|178912.8|178782.8|1
1725339670000|2024-09-03 05:01:10|178887.2|178797.2|178887.3|178797.3|178887.3|178797.3|178887.2|178797.2|2
1725339680000|2024-09-03 05:01:20|178888.1|178798.1|178888.1|178798.1|178888.1|178798.1|178888.1|178798.1|1
1725339690000|2024-09-03 05:01:30|178913.3|178783.3|178913.3|178783.3|178913.3|178783.3|178913.3|178783.3|1
1725339700000|2024-09-03 05:01:40|178910.3|178780.3|178910.4|178780.4|178910.4|178780.4|178910.2|178780.2|3
1725339710000|2024-09-03 05:01:50|178910.2|178780.2|178910.5|178780.5|178910.6|178780.6|178910.2|178780.2|4
1725339720000|2024-09-03 05:02:00|178910.4|178780.4|178910.5|178780.5|178910.5|178780.5|178910.4|178780.4|2
1725339730000|2024-09-03 05:02:10|178903|178773|178903.1|178773.1|178912.7|178782.7|178903|178773|4
1725339740000|2024-09-03 05:02:20|178903.2|178773.2|178903.2|178773.2|178903.2|178773.2|178903.2|178773.2|1
1725339750000|2024-09-03 05:02:30|178910.6|178780.6|178910.6|178780.6|178910.6|178780.6|178910.6|178780.6|1
1725339760000|2024-09-03 05:02:40|178910.7|178780.7|178910.3|178780.3|178910.7|178780.7|178910.3|178780.3|3
1725339770000|2024-09-03 05:02:50|178910.4|178780.4|178910.5|178780.5|178910.8|178780.8|178910.4|178780.4|4
1725339780000|2024-09-03 05:03:00|178913.1|178783.1|178913.1|178783.1|178913.1|178783.1|178913.1|178783.1|1
1725339790000|2024-09-03 05:03:10|178913|178783|178913.1|178783.1|178913.1|178783.1|178913|178783|2
1725339800000|2024-09-03 05:03:20|178903.6|178773.6|178910.9|178780.9|178910.9|178780.9|178903.6|178773.6|2
1725339820000|2024-09-03 05:03:40|178911|178781|178910.5|178780.5|178911|178781|178910.5|178780.5|2
1725339830000|2024-09-03 05:03:50|178910.6|178780.6|178910.6|178780.6|178910.6|178780.6|178910.6|178780.6|1
1725339840000|2024-09-03 05:04:00|178913.3|178783.3|178908.7|178778.7|178913.3|178783.3|178908.7|178778.7|2
1725339850000|2024-09-03 05:04:10|178909.2|178779.2|178898.8|178768.8|178909.2|178779.2|178898.8|178768.8|3
1725339860000|2024-09-03 05:04:20|178898.9|178768.9|178907.8|178777.8|178907.8|178777.8|178898.9|178768.9|3
1725339870000|2024-09-03 05:04:30|178907.9|178777.9|178907.9|178777.9|178908.1|178778.1|178907.9|178777.9|3
1725339880000|2024-09-03 05:04:40|178908|178778|178908.3|178778.3|178908.3|178778.3|178907.9|178777.9|3
1725339890000|2024-09-03 05:04:50|178899|178769|178899|178769|178899|178769|178899|178769|1
1725339900000|2024-09-03 05:05:00|178899.3|178769.3|178909.6|178779.6|178909.6|178779.6|178899.3|178769.3|2
1725339910000|2024-09-03 05:05:10|178905.2|178775.2|178905.7|178775.7|178905.7|178775.7|178895.3|178765.3|3
1725339920000|2024-09-03 05:05:20|178904.9|178774.9|178904.9|178774.9|178905.1|178775.1|178904.9|178774.9|3
1725339930000|2024-09-03 05:05:30|178904.7|178774.7|178904.9|178774.9|178904.9|178774.9|178904.7|178774.7|2
1725339940000|2024-09-03 05:05:40|178905|178775|178895.5|178765.5|178908.2|178778.2|178895.5|178765.5|4
1725339960000|2024-09-03 05:06:00|178894.8|178764.8|178905.6|178775.6|178905.6|178775.6|178894.8|178764.8|2
1725339970000|2024-09-03 05:06:10|178894.8|178764.8|178905.2|178775.2|178906|178776|178894.8|178764.8|6
1725339980000|2024-09-03 05:06:20|178905.3|178775.3|178905.3|178775.3|178905.3|178775.3|178905.3|178775.3|1
1725339990000|2024-09-03 05:06:30|178905.8|178775.8|178906.3|178776.3|178906.3|178776.3|178905.8|178775.8|2
1725340000000|2024-09-03 05:06:40|178907.1|178777.1|178907.1|178777.1|178907.7|178777.7|178896.5|178766.5|5
1725340010000|2024-09-03 05:06:50|178906.9|178776.9|178907|178777|178907.2|178777.2|178906.9|178776.9|3
1725340020000|2024-09-03 05:07:00|178907.3|178777.3|178907.1|178777.1|178907.3|178777.3|178906.7|178776.7|4
1725340030000|2024-09-03 05:07:10|178906.4|178776.4|178904.9|178774.9|178906.4|178776.4|178901.1|178771.1|6
1725340040000|2024-09-03 05:07:20|178904.7|178774.7|178865.8|178735.8|178910.6|178780.6|178859.2|178729.2|12
1725340050000|2024-09-03 05:07:30|178863.9|178733.9|178803.5|178673.5|178863.9|178733.9|178803.5|178673.5|19
1725340060000|2024-09-03 05:07:40|178803.9|178673.9|178799.7|178669.7|178807.4|178677.4|178799.2|178669.2|7
1725340070000|2024-09-03 05:07:50|178799.6|178669.6|178801.1|178671.1|178801.1|178671.1|178796.9|178666.9|7
1725340080000|2024-09-03 05:08:00|178798.3|178668.3|178769.8|178639.8|178798.3|178668.3|178767.9|178637.9|9
1725340090000|2024-09-03 05:08:10|178766.8|178636.8|178769.8|178639.8|178769.8|178639.8|178766.8|178636.8|3
1725340100000|2024-09-03 05:08:20|178769.1|178639.1|178769.1|178639.1|178769.1|178639.1|178769.1|178639.1|1
1725340110000|2024-09-03 05:08:30|178766|178636|178766.4|178636.4|178766.4|178636.4|178766|178636|2
1725340120000|2024-09-03 05:08:40|178763.7|178633.7|178743.1|178613.1|178763.7|178633.7|178743.1|178613.1|11
1725340130000|2024-09-03 05:08:50|178741.4|178611.4|178740.3|178610.3|178741.4|178611.4|178739.4|178609.4|5
1725340140000|2024-09-03 05:09:00|178743.1|178613.1|178743.5|178613.5|178743.5|178613.5|178743.1|178613.1|2
1725340150000|2024-09-03 05:09:10|178743.3|178613.3|178743.3|178613.3|178743.3|178613.3|178743.3|178613.3|1
1725340160000|2024-09-03 05:09:20|178746|178616|178746.7|178616.7|178746.7|178616.7|178746|178616|2
1725340170000|2024-09-03 05:09:30|178746.6|178616.6|178735.9|178605.9|178746.6|178616.6|178735.9|178605.9|4
1725340180000|2024-09-03 05:09:40|178738.4|178608.4|178736.6|178606.6|178740.1|178610.1|178736.6|178606.6|8
1725340190000|2024-09-03 05:09:50|178736.7|178606.7|178736.4|178606.4|178736.7|178606.7|178735.3|178605.3|4
1725340200000|2024-09-03 05:10:00|178733.9|178603.9|178734.7|178604.7|178734.7|178604.7|178732.2|178602.2|4
1725340210000|2024-09-03 05:10:10|178734.6|178604.6|178737.3|178607.3|178737.3|178607.3|178734.6|178604.6|2
1725340220000|2024-09-03 05:10:20|178736.9|178606.9|178736.9|178606.9|178736.9|178606.9|178736.9|178606.9|1
1725340230000|2024-09-03 05:10:30|178745.4|178615.4|178743.8|178613.8|178745.4|178615.4|178743.8|178613.8|2
1725340240000|2024-09-03 05:10:40|178743.1|178613.1|178743.1|178613.1|178743.1|178613.1|178743.1|178613.1|1
1725340250000|2024-09-03 05:10:50|178739.2|178609.2|178736.5|178606.5|178743.3|178613.3|178736.5|178606.5|6
1725340260000|2024-09-03 05:11:00|178736.4|178606.4|178732.2|178602.2|178738.7|178608.7|178732.2|178602.2|4
1725340270000|2024-09-03 05:11:10|178737.9|178607.9|178731.6|178601.6|178739.4|178609.4|178731.6|178601.6|5
1725340280000|2024-09-03 05:11:20|178737|178607|178737.2|178607.2|178737.2|178607.2|178731.4|178601.4|6
1725340290000|2024-09-03 05:11:30|178737.1|178607.1|178737.1|178607.1|178737.1|178607.1|178737.1|178607.1|1
1725340300000|2024-09-03 05:11:40|178740|178610|178740|178610|178740|178610|178740|178610|1
1725340310000|2024-09-03 05:11:50|178739.9|178609.9|178735.8|178605.8|178739.9|178609.9|178727.5|178597.5|5
1725340320000|2024-09-03 05:12:00|178735.9|178605.9|178722.2|178592.2|178735.9|178605.9|178722.2|178592.2|10
1725340330000|2024-09-03 05:12:10|178720.9|178590.9|178698.2|178568.2|178720.9|178590.9|178698.2|178568.2|9
1725340340000|2024-09-03 05:12:20|178704.4|178574.4|178711.6|178581.6|178711.9|178581.9|178704.4|178574.4|3
1725340350000|2024-09-03 05:12:30|178712.6|178582.6|178707.6|178577.6|178716.8|178586.8|178705.2|178575.2|16
1725340360000|2024-09-03 05:12:40|178707.7|178577.7|178707.7|178577.7|178707.8|178577.8|178707.6|178577.6|4
1725340370000|2024-09-03 05:12:50|178707.9|178577.9|178723.3|178593.3|178726.8|178596.8|178707.7|178577.7|16
1725340380000|2024-09-03 05:13:00|178720|178590|178724.6|178594.6|178724.6|178594.6|178720|178590|5
1725340390000|2024-09-03 05:13:10|178724.5|178594.5|178724.6|178594.6|178724.6|178594.6|178724.5|178594.5|2
1725340400000|2024-09-03 05:13:20|178724.7|178594.7|178725.6|178595.6|178725.6|178595.6|178720.3|178590.3|6
1725340410000|2024-09-03 05:13:30|178723.1|178593.1|178725|178595|178725.2|178595.2|178723.1|178593.1|4
1725340420000|2024-09-03 05:13:40|178725.6|178595.6|178726.1|178596.1|178728.3|178598.3|178724.7|178594.7|12
1725340430000|2024-09-03 05:13:50|178726.6|178596.6|178725.6|178595.6|178726.6|178596.6|178725.6|178595.6|2
1725340440000|2024-09-03 05:14:00|178724|178594|178724.3|178594.3|178724.3|178594.3|178722.7|178592.7|3
1725340450000|2024-09-03 05:14:10|178739.8|178609.8|178736.9|178606.9|178739.8|178609.8|178736.9|178606.9|4
1725340460000|2024-09-03 05:14:20|178737.1|178607.1|178734|178604|178737.1|178607.1|178734|178604|2
1725340470000|2024-09-03 05:14:30|178735.1|178605.1|178698.9|178568.9|178739|178609|178694.2|178564.2|6
1725340480000|2024-09-03 05:14:40|178698.5|178568.5|178698.7|178568.7|178698.7|178568.7|178698.5|178568.5|2
1725340490000|2024-09-03 05:14:50|178698.6|178568.6|178692.4|178562.4|178701.7|178571.7|178692.3|178562.3|8
1725340500000|2024-09-03 05:15:00|178692.3|178562.3|178674.7|178544.7|178696.6|178566.6|178666.1|178536.1|9
1725340510000|2024-09-03 05:15:10|178673.8|178543.8|178675.2|178545.2|178676.9|178546.9|178672.3|178542.3|11
1725340520000|2024-09-03 05:15:20|178677.4|178547.4|178674.6|178544.6|178677.4|178547.4|178674.6|178544.6|10
1725340530000|2024-09-03 05:15:30|178675.3|178545.3|178682.5|178552.5|178682.5|178552.5|178672.4|178542.4|11
1725340540000|2024-09-03 05:15:40|178682.1|178552.1|178695.9|178565.9|178695.9|178565.9|178672.8|178542.8|11
1725340550000|2024-09-03 05:15:50|178695.4|178565.4|178678.4|178548.4|178695.8|178565.8|178676.3|178546.3|7
1725340560000|2024-09-03 05:16:00|178675.1|178545.1|178688|178558|178691.2|178561.2|178671.9|178541.9|19
1725340570000|2024-09-03 05:16:10|178691.3|178561.3|178701.1|178571.1|178701.5|178571.5|178687.5|178557.5|15
1725340580000|2024-09-03 05:16:20|178693.9|178563.9|178693.7|178563.7|178694.2|178564.2|178693.7|178563.7|3
1725340590000|2024-09-03 05:16:30|178700.6|178570.6|178694.3|178564.3|178700.8|178570.8|178686.9|178556.9|8
1725340600000|2024-09-03 05:16:40|178690.9|178560.9|178707.2|178577.2|178707.2|178577.2|178690.9|178560.9|6
1725340610000|2024-09-03 05:16:50|178707.7|178577.7|178707.7|178577.7|178707.7|178577.7|178707.7|178577.7|1
1725340620000|2024-09-03 05:17:00|178700.8|178570.8|178700.8|178570.8|178700.8|178570.8|178700.8|178570.8|1
1725340630000|2024-09-03 05:17:10|178698.5|178568.5|178662.9|178572.9|178698.5|178572.9|178662.9|178556.6|6
1725340640000|2024-09-03 05:17:20|178667.1|178577.1|178665.5|178575.5|178669.8|178579.8|178665.5|178575.5|3
1725340650000|2024-09-03 05:17:30|178673.9|178583.9|178670.5|178580.5|178675|178585|178670.5|178580.5|4
1725340660000|2024-09-03 05:17:40|178673.5|178583.5|178671|178581|178673.9|178583.9|178669.2|178579.2|5
1725340670000|2024-09-03 05:17:50|178672.7|178582.7|178668.3|178578.3|178672.7|178582.7|178668.3|178578.3|3
1725340680000|2024-09-03 05:18:00|178671.2|178581.2|178669.1|178579.1|178671.2|178581.2|178668.3|178578.3|5
1725340690000|2024-09-03 05:18:10|178666.4|178576.4|178731.4|178601.4|178731.4|178601.4|178666.4|178576.4|5
1725340700000|2024-09-03 05:18:20|178729.3|178599.3|178734.7|178604.7|178737.1|178607.1|178729.3|178599.3|5
1725340710000|2024-09-03 05:18:30|178734.9|178604.9|178740.4|178610.4|178740.4|178610.4|178734.9|178604.9|3
1725340720000|2024-09-03 05:18:40|178737.3|178607.3|178741.8|178611.8|178741.8|178611.8|178737.3|178607.3|6
1725340730000|2024-09-03 05:18:50|178743.2|178613.2|178743.8|178613.8|178743.8|178613.8|178743.2|178613.2|2
1725340740000|2024-09-03 05:19:00|178743.1|178613.1|178743.9|178613.9|178750.1|178620.1|178742|178612|8
1725340750000|2024-09-03 05:19:10|178743.7|178613.7|178741.2|178611.2|178743.8|178613.8|178741.2|178611.2|5
1725340760000|2024-09-03 05:19:20|178741.4|178611.4|178742.2|178612.2|178742.2|178612.2|178741.4|178611.4|3
1725340770000|2024-09-03 05:19:30|178742.1|178612.1|178724.2|178634.2|178742.1|178635.1|178724.2|178611.6|4
1725340780000|2024-09-03 05:19:40|178725.1|178635.1|178726.2|178636.2|178726.2|178636.2|178723.3|178633.3|3
1725340790000|2024-09-03 05:19:50|178726.6|178636.6|178726.1|178636.1|178730.4|178640.4|178726|178636|8
1725340800000|2024-09-03 05:20:00|178730.2|178640.2|178724.7|178634.7|178730.2|178640.2|178722.3|178632.3|8
1725340810000|2024-09-03 05:20:10|178714.9|178624.9|178744.5|178614.5|178744.5|178626.2|178714.9|178605.5|10
1725340820000|2024-09-03 05:20:20|178744.1|178614.1|178743.4|178613.4|178746.3|178616.3|178743.4|178613.4|3
1725340830000|2024-09-03 05:20:30|178743.3|178613.3|178740.9|178610.9|178743.3|178613.3|178740.7|178610.7|3
1725340840000|2024-09-03 05:20:40|178740.8|178610.8|178741.2|178611.2|178741.9|178611.9|178740.6|178610.6|7
1725340850000|2024-09-03 05:20:50|178741|178611|178739.6|178609.6|178741|178611|178738.2|178608.2|3
1725340860000|2024-09-03 05:21:00|178737.5|178607.5|178738.7|178608.7|178740.1|178610.1|178735.8|178605.8|7
1725340870000|2024-09-03 05:21:10|178738.9|178608.9|178738.7|178608.7|178738.9|178608.9|178738.7|178608.7|3
1725340880000|2024-09-03 05:21:20|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|1
1725340890000|2024-09-03 05:21:30|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|178739|178609|4
1725340900000|2024-09-03 05:21:40|178739.9|178609.9|178710.7|178620.7|178740.4|178620.7|178710.7|178609.9|3
1725340910000|2024-09-03 05:21:50|178713.3|178623.3|178738.7|178608.7|178739.3|178623.3|178713.3|178608.7|3
1725340920000|2024-09-03 05:22:00|178738.9|178608.9|178738.8|178608.8|178738.9|178608.9|178738.8|178608.8|2
1725340930000|2024-09-03 05:22:10|178733.3|178603.3|178739|178609|178739|178609|178733.3|178603.3|2
1725340940000|2024-09-03 05:22:20|178738.9|178608.9|178736.3|178606.3|178739.1|178609.1|178733.3|178603.3|4
1725340950000|2024-09-03 05:22:30|178730.1|178600.1|178732.9|178602.9|178733.3|178603.3|178730|178600|7
1725340960000|2024-09-03 05:22:40|178735.3|178605.3|178735.3|178605.3|178735.3|178605.3|178735.3|178605.3|1
1725340970000|2024-09-03 05:22:50|178732.9|178602.9|178731.3|178601.3|178738.7|178608.7|178731.3|178601.3|6
1725340980000|2024-09-03 05:23:00|178738|178608|178735.2|178605.2|178742.1|178612.1|178735.2|178605.2|7
1725340990000|2024-09-03 05:23:10|178742.1|178612.1|178735.9|178605.9|178743.4|178613.4|178733.9|178603.9|6
1725341000000|2024-09-03 05:23:20|178781.8|178651.8|178768|178638|178783.8|178653.8|178748.5|178618.5|14
1725341010000|2024-09-03 05:23:30|178757.6|178627.6|178764.9|178634.9|178774.1|178644.1|178757.6|178627.6|12
1725341020000|2024-09-03 05:23:40|178768.9|178638.9|178769.7|178639.7|178774.1|178644.1|178763.2|178633.2|13
1725341030000|2024-09-03 05:23:50|178769.6|178639.6|178762.3|178632.3|178774.6|178644.6|178762.3|178632.3|8
1725341040000|2024-09-03 05:24:00|178773.2|178643.2|178773.6|178643.6|178773.6|178643.6|178773.2|178643.2|2
1725341050000|2024-09-03 05:24:10|178773.4|178643.4|178773.4|178643.4|178773.5|178643.5|178773.4|178643.4|3
1725341060000|2024-09-03 05:24:20|178773.5|178643.5|178765.6|178635.6|178773.5|178643.5|178765.5|178635.5|4
1725341070000|2024-09-03 05:24:30|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|1
1725341080000|2024-09-03 05:24:40|178765.4|178635.4|178761.6|178631.6|178766.1|178636.1|178759.4|178629.4|17
1725341090000|2024-09-03 05:24:50|178764.7|178634.7|178771.3|178641.3|178771.5|178641.5|178761.5|178631.5|9
1725341100000|2024-09-03 05:25:00|178773.1|178643.1|178773.6|178643.6|178773.6|178643.6|178773.1|178643.1|4
1725341110000|2024-09-03 05:25:10|178773.7|178643.7|178764.3|178634.3|178773.7|178643.7|178764.3|178634.3|9
1725341120000|2024-09-03 05:25:20|178771.3|178641.3|178771.1|178641.1|178771.4|178641.4|178771.1|178641.1|4
1725341130000|2024-09-03 05:25:30|178764.1|178634.1|178763.9|178633.9|178771.2|178641.2|178763.9|178633.9|6
1725341140000|2024-09-03 05:25:40|178771|178641|178754.6|178624.6|178771|178641|178754.6|178624.6|9
1725341150000|2024-09-03 05:25:50|178772.4|178642.4|178751.4|178621.4|178791.3|178661.3|178744.2|178621.4|18
1725341160000|2024-09-03 05:26:00|178765.7|178635.7|178769.9|178639.9|178772.8|178642.8|178751.4|178621.4|13
1725341170000|2024-09-03 05:26:10|178770.8|178640.8|178772.4|178642.4|178772.5|178642.5|178769.8|178639.8|13
1725341180000|2024-09-03 05:26:20|178771|178641|178764|178634|178771|178641|178764|178634|5
1725341190000|2024-09-03 05:26:30|178759.7|178629.7|178773.1|178643.1|178786.1|178656.1|178759.7|178629.7|7
1725341200000|2024-09-03 05:26:40|178771.7|178641.7|178786.1|178656.1|178786.1|178656.1|178771.7|178641.7|10
1725341210000|2024-09-03 05:26:50|178786|178656|178760.6|178630.6|178786|178656|178760.6|178630.6|10
1725341220000|2024-09-03 05:27:00|178764.5|178634.5|178760.8|178630.8|178764.6|178634.6|178760.6|178630.6|10
1725341230000|2024-09-03 05:27:10|178764.5|178634.5|178762.1|178632.1|178767.2|178637.2|178760.8|178630.8|15
1725341240000|2024-09-03 05:27:20|178767.1|178637.1|178773.6|178643.6|178775.9|178645.9|178762.1|178632.1|9
1725341250000|2024-09-03 05:27:30|178773.7|178643.7|178775.9|178645.9|178775.9|178645.9|178773.7|178643.7|4
1725341260000|2024-09-03 05:27:40|178773|178643|178773.1|178643.1|178776|178646|178773|178643|4
1725341270000|2024-09-03 05:27:50|178762.4|178632.4|178762.2|178632.2|178767.4|178637.4|178762.2|178632.2|5
1725341290000|2024-09-03 05:28:10|178762.5|178632.5|178762.6|178632.6|178763.7|178633.7|178762.1|178632.1|5
1725341300000|2024-09-03 05:28:20|178773.3|178643.3|178786.9|178656.9|178786.9|178656.9|178773.3|178643.3|3
1725341320000|2024-09-03 05:28:40|178764|178634|178764|178634|178764|178634|178764|178634|1
1725341340000|2024-09-03 05:29:00|178769.5|178639.5|178769.7|178639.7|178769.7|178639.7|178769.5|178639.5|2
1725341350000|2024-09-03 05:29:10|178769.5|178639.5|178769.4|178639.4|178769.5|178639.5|178769.4|178639.4|2
1725341360000|2024-09-03 05:29:20|178785.9|178655.9|178787|178657|178787|178657|178785.9|178655.9|2
1725341370000|2024-09-03 05:29:30|178786.5|178656.5|178785.4|178655.4|178786.5|178656.5|178785.4|178655.4|2
1725341380000|2024-09-03 05:29:40|178762.7|178632.7|178762.9|178632.9|178762.9|178632.9|178762.7|178632.7|2
1725341390000|2024-09-03 05:29:50|178774.5|178644.5|178771.2|178641.2|178774.5|178644.5|178762.9|178632.9|3
1725341400000|2024-09-03 05:30:00|178768.1|178638.1|178771.9|178641.9|178771.9|178641.9|178764.9|178634.9|8
1725341410000|2024-09-03 05:30:10|178772.1|178642.1|178785.5|178655.5|178786|178656|178768.5|178638.5|9
1725341420000|2024-09-03 05:30:20|178783.9|178653.9|178775|178645|178788.5|178658.5|178775|178645|7
1725341430000|2024-09-03 05:30:30|178774.9|178644.9|178766.5|178636.5|178774.9|178644.9|178766.5|178636.5|5
1725341440000|2024-09-03 05:30:40|178761.8|178631.8|178772.9|178642.9|178773|178643|178761.5|178631.5|12
1725341450000|2024-09-03 05:30:50|178762.9|178632.9|178763.2|178633.2|178773.8|178643.8|178761.8|178631.8|11
1725341460000|2024-09-03 05:31:00|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725341470000|2024-09-03 05:31:10|178761.6|178631.6|178773.6|178643.6|178773.6|178643.6|178761.6|178631.6|6
1725341480000|2024-09-03 05:31:20|178763.1|178633.1|178785.8|178655.8|178787|178657|178763.1|178633.1|16
1725341490000|2024-09-03 05:31:30|178785.9|178655.9|178786.6|178656.6|178787.3|178657.3|178784.8|178654.8|12
1725341500000|2024-09-03 05:31:40|178786.8|178656.8|178786.2|178656.2|178792.1|178662.1|178784.7|178654.7|13
1725341510000|2024-09-03 05:31:50|178786.5|178656.5|178763.2|178633.2|178788.9|178658.9|178763.2|178633.2|16
1725341520000|2024-09-03 05:32:00|178772.6|178642.6|178770.6|178640.6|178774|178644|178770.6|178640.6|6
1725341530000|2024-09-03 05:32:10|178770.5|178640.5|178770.5|178640.5|178770.5|178640.5|178770.5|178640.5|1
1725341540000|2024-09-03 05:32:20|178771.8|178641.8|178784.7|178654.7|178785.1|178655.1|178771.8|178641.8|3
1725341550000|2024-09-03 05:32:30|178785|178655|178785.1|178655.1|178785.9|178655.9|178784.7|178654.7|5
1725341560000|2024-09-03 05:32:40|178785|178655|178770.9|178640.9|178785|178655|178770.9|178640.9|4
1725341570000|2024-09-03 05:32:50|178769.5|178639.5|178771|178641|178771.1|178641.1|178769.5|178639.5|9
1725341580000|2024-09-03 05:33:00|178769.5|178639.5|178752|178622|178769.5|178639.5|178752|178622|15
1725341590000|2024-09-03 05:33:10|178751.5|178621.5|178757|178627|178761.6|178631.6|178751.5|178621.5|8
1725341600000|2024-09-03 05:33:20|178751|178621|178749.8|178619.8|178752.9|178622.9|178749.8|178619.8|3
1725341610000|2024-09-03 05:33:30|178755.7|178625.7|178757.8|178627.8|178769.8|178639.8|178749.8|178619.8|7
1725341620000|2024-09-03 05:33:40|178769.8|178639.8|178759.4|178629.4|178774.4|178644.4|178756.7|178626.7|13
1725341630000|2024-09-03 05:33:50|178763.1|178633.1|178750.3|178620.3|178775.5|178645.5|178750.3|178620.3|8
1725341640000|2024-09-03 05:34:00|178756.3|178626.3|178756.3|178626.3|178757.5|178627.5|178750.3|178620.3|5
1725341650000|2024-09-03 05:34:10|178756.8|178626.8|178755.9|178625.9|178760.8|178630.8|178751.9|178621.9|4
1725341660000|2024-09-03 05:34:20|178752.4|178622.4|178763.2|178633.2|178774.5|178644.5|178752.4|178622.4|14
1725341670000|2024-09-03 05:34:30|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|178763.1|178633.1|1
1725341680000|2024-09-03 05:34:40|178759.8|178629.8|178750.9|178620.9|178759.8|178629.8|178750.9|178620.9|3
1725341690000|2024-09-03 05:34:50|178750.7|178620.7|178750.7|178620.7|178759.7|178629.7|178750.7|178620.7|8
1725341700000|2024-09-03 05:35:00|178759.7|178629.7|178750.7|178620.7|178759.7|178629.7|178750.7|178620.7|12
1725341710000|2024-09-03 05:35:10|178759.7|178629.7|178760.2|178630.2|178775.5|178645.5|178759.5|178629.5|15
1725341720000|2024-09-03 05:35:20|178760.6|178630.6|178758.8|178628.8|178765.5|178635.5|178757.3|178627.3|12
1725341730000|2024-09-03 05:35:30|178757.1|178627.1|178751.6|178621.6|178763.1|178633.1|178751.6|178621.6|9
1725341740000|2024-09-03 05:35:40|178758.4|178628.4|178762.4|178632.4|178763.5|178633.5|178751.6|178621.6|10
1725341750000|2024-09-03 05:35:50|178752.2|178622.2|178765.7|178635.7|178765.7|178635.7|178752.2|178622.2|7
1725341770000|2024-09-03 05:36:10|178765.3|178635.3|178765.3|178635.3|178777.8|178647.8|178764.3|178634.3|9
1725341780000|2024-09-03 05:36:20|178762.3|178632.3|178752.7|178622.7|178764.8|178634.8|178752.1|178622.1|11
1725341790000|2024-09-03 05:36:30|178763.9|178633.9|178752|178622|178763.9|178633.9|178752|178622|11
1725341800000|2024-09-03 05:36:40|178751.9|178621.9|178762.3|178632.3|178762.3|178632.3|178751.9|178621.9|6
1725341810000|2024-09-03 05:36:50|178751.9|178621.9|178761|178631|178778.6|178648.6|178751.9|178621.9|12
1725341820000|2024-09-03 05:37:00|178773|178643|178743.7|178613.7|178773|178643|178741.1|178611.1|19
1725341830000|2024-09-03 05:37:10|178744.8|178614.8|178749.1|178619.1|178749.1|178619.1|178739.3|178609.3|19
1725341840000|2024-09-03 05:37:20|178746.8|178616.8|178749|178619|178751.7|178621.7|178740.4|178610.4|25
1725341850000|2024-09-03 05:37:30|178749.6|178619.6|178749.9|178619.9|178751.2|178621.2|178740.4|178610.4|13
1725341860000|2024-09-03 05:37:40|178761.9|178631.9|178749.2|178619.2|178763.1|178633.1|178748.3|178618.3|18
1725341870000|2024-09-03 05:37:50|178748.4|178618.4|178731.8|178601.8|178748.9|178618.9|178728.8|178598.8|6
1725341880000|2024-09-03 05:38:00|178728.8|178598.8|178740.4|178610.4|178740.4|178610.4|178728.8|178598.8|7
1725341890000|2024-09-03 05:38:10|178740.8|178610.8|178718.3|178588.3|178740.8|178610.8|178718.3|178588.3|2
1725341900000|2024-09-03 05:38:20|178718.2|178588.2|178718.2|178588.2|178718.2|178588.2|178718.2|178588.2|1
1725341920000|2024-09-03 05:38:40|178720.4|178590.4|178720.9|178590.9|178720.9|178590.9|178720.4|178590.4|2
1725341940000|2024-09-03 05:39:00|178720.2|178590.2|178720.7|178590.7|178720.7|178590.7|178720.2|178590.2|2
1725341950000|2024-09-03 05:39:10|178721.7|178591.7|178721.7|178591.7|178721.7|178591.7|178721.7|178591.7|1
1725341960000|2024-09-03 05:39:20|178721.1|178591.1|178699.1|178609.1|178721.1|178609.1|178699.1|178591.1|2
1725341980000|2024-09-03 05:39:40|178702.1|178612.1|178702|178612|178702.1|178612.1|178702|178612|2
1725341990000|2024-09-03 05:39:50|178704.6|178614.6|178701.7|178611.7|178704.6|178614.6|178690|178600|3
1725342000000|2024-09-03 05:40:00|178701.1|178611.1|178701.1|178611.1|178701.1|178611.1|178701.1|178611.1|1
1725342010000|2024-09-03 05:40:10|178688.3|178598.3|178699.1|178609.1|178699.1|178609.1|178688.3|178598.3|3
1725342020000|2024-09-03 05:40:20|178699.5|178609.5|178699.5|178609.5|178699.5|178609.5|178691.5|178601.5|3
1725342030000|2024-09-03 05:40:30|178691.6|178601.6|178699.6|178609.6|178719.7|178609.6|178691.6|178589.6|5
1725342040000|2024-09-03 05:40:40|178701.7|178611.7|178701.7|178611.7|178701.7|178611.7|178701.7|178611.7|1
1725342070000|2024-09-03 05:41:10|178688.3|178598.3|178712.7|178582.7|178712.7|178598.3|178688.3|178567.6|11
1725342080000|2024-09-03 05:41:20|178711.4|178581.4|178711.4|178581.4|178712.7|178582.7|178711.4|178581.4|5
1725342090000|2024-09-03 05:41:30|178707.5|178577.5|178707.9|178577.9|178711.2|178581.2|178698.7|178568.7|10
1725342100000|2024-09-03 05:41:40|178709.1|178579.1|178705.3|178575.3|178711.5|178581.5|178704.8|178574.8|9
1725342110000|2024-09-03 05:41:50|178704.1|178574.1|178711.6|178581.6|178711.6|178581.6|178704.1|178574.1|7
1725342120000|2024-09-03 05:42:00|178708.7|178578.7|178697.3|178607.3|178711.6|178611.9|178697.2|178578.6|10
1725342130000|2024-09-03 05:42:10|178701.9|178611.9|178701|178611|178701.9|178611.9|178701|178611|2
1725342140000|2024-09-03 05:42:20|178701.7|178611.7|178712.8|178582.8|178712.8|178611.7|178701.3|178582.8|6
1725342150000|2024-09-03 05:42:30|178709.7|178579.7|178712.4|178582.4|178712.4|178582.4|178708.9|178578.9|3
1725342170000|2024-09-03 05:42:50|178712.8|178582.8|178706.2|178576.2|178712.8|178582.8|178706.2|178576.2|2
1725342180000|2024-09-03 05:43:00|178721.9|178591.9|178720.6|178590.6|178721.9|178591.9|178720.6|178590.6|2
1725342190000|2024-09-03 05:43:10|178701.3|178611.3|178701.3|178611.3|178701.3|178611.3|178701.3|178611.3|1
1725342200000|2024-09-03 05:43:20|178712.6|178582.6|178712.6|178582.6|178712.6|178582.6|178712.6|178582.6|1
1725342230000|2024-09-03 05:43:50|178706.9|178576.9|178695.6|178605.6|178726.1|178621.4|178695.6|178576.9|13
1725342240000|2024-09-03 05:44:00|178697.5|178607.5|178712.6|178582.6|178718.2|178618.1|178697.5|178580.8|9
1725342260000|2024-09-03 05:44:20|178712.4|178582.4|178712.4|178582.4|178712.4|178582.4|178712.4|178582.4|1
1725342270000|2024-09-03 05:44:30|178702.9|178612.9|178702.9|178612.9|178702.9|178612.9|178702.9|178612.9|1
1725342280000|2024-09-03 05:44:40|178697.6|178607.6|178701.6|178611.6|178702.3|178612.3|178697.4|178607.4|4
1725342290000|2024-09-03 05:44:50|178703.9|178613.9|178698.7|178608.7|178703.9|178613.9|178698.3|178608.3|6
1725342300000|2024-09-03 05:45:00|178697.7|178607.7|178709.1|178579.1|178712.2|178607.7|178697.7|178574.9|14
1725342310000|2024-09-03 05:45:10|178712|178582|178709.1|178579.1|178712.4|178582.4|178709.1|178579.1|8
1725342320000|2024-09-03 05:45:20|178712|178582|178712|178582|178712|178582|178712|178582|1
1725342330000|2024-09-03 05:45:30|178713.1|178583.1|178702.1|178612.1|178722.9|178612.4|178699.2|178583.1|9
1725342350000|2024-09-03 05:45:50|178698.3|178608.3|178711.6|178581.6|178716.9|178608.3|178698.3|178581.6|4
1725342360000|2024-09-03 05:46:00|178710.2|178580.2|178702.2|178572.2|178710.2|178580.2|178702.2|178572.2|4
1725342370000|2024-09-03 05:46:10|178711.2|178581.2|178711.8|178581.8|178711.8|178581.8|178708.9|178578.9|4
1725342380000|2024-09-03 05:46:20|178709.1|178579.1|178698.5|178608.5|178711.8|178608.5|178697.5|178578.6|12
1725342390000|2024-09-03 05:46:30|178702.5|178612.5|178716.5|178586.5|178716.5|178613|178698.5|178584.9|10
1725342400000|2024-09-03 05:46:40|178714.6|178584.6|178765.2|178635.2|178765.2|178635.2|178714.6|178584.6|14
1725342410000|2024-09-03 05:46:50|178765.9|178635.9|178764.9|178634.9|178766.9|178636.9|178761.8|178631.8|6
1725342420000|2024-09-03 05:47:00|178765.9|178635.9|178770.1|178640.1|178777.3|178647.3|178762.3|178632.3|26
1725342430000|2024-09-03 05:47:10|178775.3|178645.3|178785.4|178655.4|178785.4|178655.4|178775.3|178645.3|3
1725342450000|2024-09-03 05:47:30|178782.2|178652.2|178783.1|178653.1|178785.4|178655.4|178775.4|178645.4|5
1725342460000|2024-09-03 05:47:40|178782.1|178652.1|178794.7|178664.7|178795.6|178665.6|178782.1|178652.1|13
1725342470000|2024-09-03 05:47:50|178795.3|178665.3|178795.2|178665.2|178795.3|178665.3|178794.7|178664.7|11
1725342480000|2024-09-03 05:48:00|178794.7|178664.7|178775.5|178645.5|178795.2|178665.2|178775.5|178645.5|10
1725342490000|2024-09-03 05:48:10|178783.9|178653.9|178782.8|178652.8|178787.4|178657.4|178775.5|178645.5|17
1725342500000|2024-09-03 05:48:20|178786.2|178656.2|178786.9|178656.9|178789|178659|178782|178652|16
1725342510000|2024-09-03 05:48:30|178782.8|178652.8|178791.8|178661.8|178803.1|178673.1|178775.3|178645.3|15
1725342520000|2024-09-03 05:48:40|178799.9|178669.9|178813.1|178683.1|178826.7|178696.7|178789.2|178659.2|21
1725342530000|2024-09-03 05:48:50|178813|178683|178826.8|178696.8|178834.1|178704.1|178812.4|178682.4|9
1725342540000|2024-09-03 05:49:00|178824.5|178694.5|178836.9|178706.9|178836.9|178706.9|178824.5|178694.5|11
1725342550000|2024-09-03 05:49:10|178837|178707|178829.7|178699.7|178837.4|178707.4|178829.6|178699.6|15
1725342560000|2024-09-03 05:49:20|178832.4|178702.4|178850.8|178720.8|178855.2|178725.2|178828|178698|8
1725342570000|2024-09-03 05:49:30|178852.8|178722.8|178854.9|178724.9|178854.9|178724.9|178837.2|178707.2|16
1725342580000|2024-09-03 05:49:40|178841.1|178711.1|178854.6|178724.6|178854.6|178724.6|178837.8|178707.8|9
1725342590000|2024-09-03 05:49:50|178853.3|178723.3|178831|178701|178854.1|178724.1|178831|178701|10
1725342600000|2024-09-03 05:50:00|178836.7|178706.7|178829.3|178699.3|178839.6|178709.6|178825.9|178695.9|15
1725342610000|2024-09-03 05:50:10|178828.2|178698.2|178800.7|178710.7|178836.1|178710.7|178788.4|178687.4|10
1725342620000|2024-09-03 05:50:20|178816.3|178686.3|178815.6|178685.6|178826.2|178703.9|178793.9|178681.3|5
1725342630000|2024-09-03 05:50:30|178813.6|178683.6|178818.1|178688.1|178829.6|178699.6|178812.9|178682.9|14
1725342640000|2024-09-03 05:50:40|178821.3|178691.3|178816.6|178686.6|178826.3|178696.3|178816.6|178686.6|11
1725342650000|2024-09-03 05:50:50|178822.7|178692.7|178825.8|178695.8|178827|178697|178819.7|178689.7|19
1725342660000|2024-09-03 05:51:00|178827.1|178697.1|178815.5|178685.5|178828.5|178698.5|178801.7|178671.7|27
1725342670000|2024-09-03 05:51:10|178814.9|178684.9|178821.6|178691.6|178839.9|178736.2|178814.9|178684.9|27
1725342680000|2024-09-03 05:51:20|178821.3|178691.3|178826|178696|178827.8|178697.8|178815.4|178685.4|20
1725342690000|2024-09-03 05:51:30|178827.9|178697.9|178837.9|178707.9|178841.9|178711.9|178799.1|178696.1|22
1725342700000|2024-09-03 05:51:40|178799.6|178709.6|178803.6|178713.6|178833.8|178731|178798.9|178703.8|18
1725342710000|2024-09-03 05:51:50|178800.5|178710.5|178820.5|178690.5|178821.4|178713.2|178798.5|178684.6|15
1725342720000|2024-09-03 05:52:00|178820.8|178690.8|178791|178701|178821.9|178724.3|178791|178670.5|26
1725342730000|2024-09-03 05:52:10|178790.2|178700.2|178814.2|178684.2|178814.2|178703.6|178785.6|178673.9|16
1725342740000|2024-09-03 05:52:20|178792.1|178702.1|178799.6|178669.6|178813.5|178702.1|178789.3|178669.1|14
1725342750000|2024-09-03 05:52:30|178800.7|178670.7|178801.9|178671.9|178806.2|178676.2|178799.2|178669.2|11
1725342760000|2024-09-03 05:52:40|178803.4|178673.4|178801.9|178671.9|178803.4|178673.4|178801.9|178671.9|2
1725342780000|2024-09-03 05:53:00|178800.8|178670.8|178805.6|178715.6|178805.8|178715.8|178797.5|178670.8|8
1725342790000|2024-09-03 05:53:10|178820|178690|178803.8|178713.8|178820|178713.8|178803|178690|4
1725342800000|2024-09-03 05:53:20|178800.3|178710.3|178804.8|178714.8|178804.8|178714.8|178796.5|178706.5|9
1725342810000|2024-09-03 05:53:30|178804.9|178714.9|178804.9|178714.9|178804.9|178714.9|178804.9|178714.9|1
1725342820000|2024-09-03 05:53:40|178806.1|178716.1|178795.5|178705.5|178807.5|178717.5|178794.5|178704.5|9
1725342830000|2024-09-03 05:53:50|178819.9|178689.9|178819.9|178689.9|178819.9|178689.9|178819.9|178689.9|1
1725342850000|2024-09-03 05:54:10|178819.2|178689.2|178818.9|178688.9|178825.4|178695.4|178818.6|178688.6|4
1725342860000|2024-09-03 05:54:20|178819.8|178689.8|178795.3|178705.3|178819.8|178705.3|178795.3|178689.2|8
1725342880000|2024-09-03 05:54:40|178831.6|178701.6|178794|178704|178832.6|178735.6|178794|178699.5|8
1725342890000|2024-09-03 05:54:50|178795.2|178705.2|178818.4|178688.4|178830.5|178705.2|178794.9|178688.4|7
1725342900000|2024-09-03 05:55:00|178824.3|178694.3|178824.3|178694.3|178824.3|178694.3|178824.3|178694.3|1
1725342910000|2024-09-03 05:55:10|178818.8|178688.8|178819.3|178689.3|178824|178694|178818.7|178688.7|11
1725342920000|2024-09-03 05:55:20|178820.2|178690.2|178821.8|178691.8|178828.9|178698.9|178814.3|178684.3|6
1725342930000|2024-09-03 05:55:30|178829|178699|178825.1|178695.1|178829|178699|178825.1|178695.1|3
1725342940000|2024-09-03 05:55:40|178824.8|178694.8|178807.8|178677.8|178825.8|178695.8|178807.8|178677.8|7
1725342950000|2024-09-03 05:55:50|178806.7|178676.7|178800.5|178670.5|178816.1|178686.1|178800.5|178670.5|6
1725342960000|2024-09-03 05:56:00|178801.4|178671.4|178797.2|178667.2|178801.4|178671.4|178797.2|178667.2|5
1725342970000|2024-09-03 05:56:10|178798.1|178668.1|178798.8|178668.8|178798.8|178668.8|178797.3|178667.3|3
1725342980000|2024-09-03 05:56:20|178797.9|178667.9|178804.6|178674.6|178806.9|178676.9|178797.9|178667.9|12
1725342990000|2024-09-03 05:56:30|178805|178675|178804.9|178674.9|178807.5|178677.5|178804.4|178674.4|9
1725343000000|2024-09-03 05:56:40|178806|178676|178798.9|178668.9|178807.5|178677.5|178798.9|178668.9|13
1725343010000|2024-09-03 05:56:50|178800|178670|178812.5|178682.5|178813.3|178683.3|178800|178670|8
1725343020000|2024-09-03 05:57:00|178814.4|178684.4|178814.2|178684.2|178818.1|178688.1|178812.7|178682.7|13
1725343030000|2024-09-03 05:57:10|178816.5|178686.5|178813|178683|178816.5|178686.5|178812.8|178682.8|4
1725343040000|2024-09-03 05:57:20|178816.1|178686.1|178801.4|178711.4|178822.4|178716.4|178800.3|178686.1|11
1725343050000|2024-09-03 05:57:30|178801.2|178711.2|178801.9|178711.9|178803.8|178713.8|178789.6|178699.6|10
1725343060000|2024-09-03 05:57:40|178801.8|178711.8|178815.6|178685.6|178815.6|178711.8|178798.1|178682.1|8
1725343070000|2024-09-03 05:57:50|178819.2|178689.2|178814.3|178684.3|178819.2|178689.2|178814.3|178684.3|2
1725343080000|2024-09-03 05:58:00|178813.9|178683.9|178813.1|178683.1|178815.5|178685.5|178813.1|178683.1|3
1725343090000|2024-09-03 05:58:10|178812.7|178682.7|178819.1|178689.1|178819.1|178689.1|178812.7|178682.7|3
1725343100000|2024-09-03 05:58:20|178815.8|178685.8|178790.7|178700.7|178815.8|178709.3|178790.7|178680.7|6
1725343110000|2024-09-03 05:58:30|178792|178702|178797.3|178707.3|178798|178708|178792|178702|7
1725343120000|2024-09-03 05:58:40|178798.4|178708.4|178808.9|178678.9|178812|178708.4|178793.7|178678.5|8
1725343140000|2024-09-03 05:59:00|178810.7|178680.7|178808.6|178678.6|178812.1|178682.1|178808.6|178678.6|3
1725343150000|2024-09-03 05:59:10|178806.3|178676.3|178812.2|178682.2|178812.2|178702.3|178786.9|178676.3|7
1725343160000|2024-09-03 05:59:20|178814.6|178684.6|178812.2|178682.2|178814.6|178684.6|178812.2|178682.2|4
1725343170000|2024-09-03 05:59:30|178814.6|178684.6|178814.3|178684.3|178814.6|178684.6|178813.9|178683.9|4
1725343180000|2024-09-03 05:59:40|178810.1|178680.1|178805.9|178675.9|178814.8|178684.8|178805.6|178675.6|8
1725343190000|2024-09-03 05:59:50|178807.1|178677.1|178823.6|178693.6|178823.6|178693.6|178807.1|178677.1|5
1725343200000|2024-09-03 06:00:00|178819.4|178689.4|178867.8|178737.8|178870.7|178740.7|178812.8|178689.4|15
1725343210000|2024-09-03 06:00:10|178868.9|178738.9|178862.2|178732.2|178892.7|178762.7|178857.9|178727.9|14
1725343220000|2024-09-03 06:00:20|178860.7|178730.7|178865.5|178735.5|178868.5|178738.5|178860.7|178730.7|5
1725343230000|2024-09-03 06:00:30|178864.2|178734.2|178862.4|178732.4|178864.2|178734.2|178852.5|178722.5|7
1725343240000|2024-09-03 06:00:40|178863.9|178733.9|178867.5|178737.5|178867.5|178737.5|178863.9|178733.9|6
1725343250000|2024-09-03 06:00:50|178872.7|178742.7|178884.7|178754.7|178887.8|178757.8|178872.7|178742.7|12
1725343260000|2024-09-03 06:01:00|178885.3|178755.3|178845.5|178755.5|178885.3|178756.4|178836|178734.3|18
1725343270000|2024-09-03 06:01:10|178846.5|178756.5|178863.4|178773.4|178864|178774|178846.5|178756.5|9
1725343280000|2024-09-03 06:01:20|178871.2|178781.2|178868.5|178778.5|178871.2|178781.2|178868.5|178778.5|3
1725343290000|2024-09-03 06:01:30|178869.1|178779.1|178862.2|178772.2|178869.1|178779.1|178856.5|178766.5|8
1725343300000|2024-09-03 06:01:40|178862.6|178772.6|178868.8|178778.8|178868.8|178778.8|178862.6|178772.6|2
1725343310000|2024-09-03 06:01:50|178868.9|178778.9|178830.2|178740.2|178878|178788|178828.4|178738.4|12
1725343320000|2024-09-03 06:02:00|178831.9|178741.9|178835.2|178745.2|178841|178751|178830.6|178740.6|8
1725343330000|2024-09-03 06:02:10|178835.7|178745.7|178850.1|178760.1|178855.2|178765.2|178835.7|178745.7|8
1725343340000|2024-09-03 06:02:20|178850.8|178760.8|178855.5|178765.5|178855.6|178765.6|178850.8|178760.8|6
1725343350000|2024-09-03 06:02:30|178856.7|178766.7|178856.7|178766.7|178856.7|178766.7|178856.7|178766.7|1
1725343360000|2024-09-03 06:02:40|178855.5|178765.5|178855.5|178765.5|178855.5|178765.5|178855.5|178765.5|1
1725343370000|2024-09-03 06:02:50|178854.5|178764.5|178854.4|178764.4|178854.5|178764.5|178852.8|178762.8|3
1725343380000|2024-09-03 06:03:00|178855.5|178765.5|178854.7|178764.7|178856.3|178766.3|178853.5|178763.5|7
1725343390000|2024-09-03 06:03:10|178862.6|178772.6|178858.8|178768.8|178862.6|178772.6|178858.8|178768.8|2
1725343400000|2024-09-03 06:03:20|178860|178770|178860.3|178770.3|178861.9|178771.9|178860|178770|3
1725343410000|2024-09-03 06:03:30|178859.8|178769.8|178859.8|178769.8|178859.8|178769.8|178859.8|178769.8|1
1725343420000|2024-09-03 06:03:40|178857.5|178767.5|178860.2|178770.2|178861.5|178771.5|178856.3|178766.3|8
1725343430000|2024-09-03 06:03:50|178863|178773|178863|178773|178863|178773|178863|178773|1
1725343440000|2024-09-03 06:04:00|178865.3|178775.3|178922.9|178832.9|178922.9|178832.9|178859.7|178769.7|7
1725343450000|2024-09-03 06:04:10|178921.1|178831.1|178915.4|178825.4|178925.4|178835.4|178912.9|178822.9|7
1725343460000|2024-09-03 06:04:20|178915.5|178825.5|178912.5|178822.5|178916.9|178826.9|178912.1|178822.1|8
1725343470000|2024-09-03 06:04:30|178911.5|178821.5|178912.5|178822.5|178912.5|178822.5|178911.5|178821.5|2
1725343480000|2024-09-03 06:04:40|178911.5|178821.5|178910.4|178820.4|178911.5|178821.5|178909.4|178819.4|4
1725343490000|2024-09-03 06:04:50|178912|178822|178912|178822|178912|178822|178912|178822|1
1725343500000|2024-09-03 06:05:00|178909.6|178819.6|178903.5|178813.5|178909.6|178819.6|178900.7|178810.7|4
1725343510000|2024-09-03 06:05:10|178900|178810|178902.2|178812.2|178902.2|178812.2|178898.8|178808.8|3
1725343520000|2024-09-03 06:05:20|178901|178811|178903.6|178813.6|178903.6|178813.6|178901|178811|2
1725343530000|2024-09-03 06:05:30|178906|178816|178902.8|178812.8|178907.2|178817.2|178902.1|178812.1|6
1725343540000|2024-09-03 06:05:40|178898.7|178808.7|178897.7|178807.7|178901.7|178811.7|178896.8|178806.8|7
1725343550000|2024-09-03 06:05:50|178901.7|178811.7|178895.4|178805.4|178901.7|178811.7|178895.4|178805.4|4
1725343560000|2024-09-03 06:06:00|178895.6|178805.6|178898.3|178808.3|178898.3|178808.3|178895.6|178805.6|5
1725343570000|2024-09-03 06:06:10|178896|178806|178873|178783|178896|178806|178872.7|178782.7|13
1725343580000|2024-09-03 06:06:20|178872.2|178782.2|178870.8|178780.8|178872.2|178782.2|178860|178770|6
1725343590000|2024-09-03 06:06:30|178870.1|178780.1|178863.9|178773.9|178870.1|178780.1|178862|178772|7
1725343600000|2024-09-03 06:06:40|178866.6|178776.6|178878.9|178788.9|178879.9|178789.9|178866.6|178776.6|6
1725343610000|2024-09-03 06:06:50|178878.8|178788.8|178873.6|178783.6|178878.8|178788.8|178862.8|178772.8|11
1725343620000|2024-09-03 06:07:00|178875.3|178785.3|178874.5|178784.5|178875.7|178785.7|178874.5|178784.5|4
1725343630000|2024-09-03 06:07:10|178869.5|178779.5|178871.2|178781.2|178871.2|178781.2|178869.5|178779.5|3
1725343640000|2024-09-03 06:07:20|178876.9|178786.9|178877.7|178787.7|178877.7|178787.7|178871|178781|5
1725343650000|2024-09-03 06:07:30|178871.3|178781.3|178879.5|178789.5|178879.5|178789.5|178867.2|178777.2|8
1725343660000|2024-09-03 06:07:40|178878.9|178788.9|178883.4|178793.4|178883.8|178793.8|178878.9|178788.9|6
1725343670000|2024-09-03 06:07:50|178885|178795|178875.6|178785.6|178893.8|178803.8|178875.2|178785.2|8
1725343680000|2024-09-03 06:08:00|178876.2|178786.2|178876.6|178786.6|178879.2|178789.2|178876.2|178786.2|4
1725343690000|2024-09-03 06:08:10|178877|178787|178876.9|178786.9|178877|178787|178876.9|178786.9|2
1725343700000|2024-09-03 06:08:20|178878.1|178788.1|178877|178787|178878.1|178788.1|178877|178787|2
1725343720000|2024-09-03 06:08:40|178882|178792|178861.6|178771.6|178882|178792|178851.8|178761.8|5
1725343730000|2024-09-03 06:08:50|178863.3|178773.3|178848.4|178758.4|178863.3|178773.3|178848.4|178758.4|3
1725343740000|2024-09-03 06:09:00|178846.8|178756.8|178844.9|178754.9|178847.1|178757.1|178844.4|178754.4|9
1725343750000|2024-09-03 06:09:10|178845.1|178755.1|178845.1|178755.1|178845.1|178755.1|178845.1|178755.1|1
1725343770000|2024-09-03 06:09:30|178845|178755|178792.5|178702.5|178845|178755|178792.5|178702.5|11
1725343780000|2024-09-03 06:09:40|178790.9|178700.9|178804.4|178714.4|178806.7|178716.7|178790.9|178700.9|5
1725343790000|2024-09-03 06:09:50|178802.5|178712.5|178807.6|178717.6|178807.6|178717.6|178802.5|178712.5|4
1725343800000|2024-09-03 06:10:00|178806.9|178716.9|178810.9|178720.9|178810.9|178720.9|178803.6|178713.6|3
1725343810000|2024-09-03 06:10:10|178812.8|178722.8|178824.1|178734.1|178824.1|178734.1|178812.8|178722.8|2
1725343820000|2024-09-03 06:10:20|178823.6|178733.6|178822.6|178732.6|178823.6|178733.6|178822.6|178732.6|2
1725343830000|2024-09-03 06:10:30|178823.3|178733.3|178823.3|178733.3|178823.3|178733.3|178822.2|178732.2|3
1725343840000|2024-09-03 06:10:40|178824|178734|178830.4|178740.4|178832.3|178742.3|178824|178734|7
1725343850000|2024-09-03 06:10:50|178830.2|178740.2|178829.4|178739.4|178830.2|178740.2|178825.1|178735.1|5
1725343860000|2024-09-03 06:11:00|178826.5|178736.5|178830.5|178740.5|178834.5|178744.5|178826.5|178736.5|4
1725343870000|2024-09-03 06:11:10|178827.4|178737.4|178827.4|178737.4|178827.4|178737.4|178827.4|178737.4|1
1725343880000|2024-09-03 06:11:20|178827.5|178737.5|178913.4|178823.4|178913.4|178823.4|178827.5|178737.5|2
1725343890000|2024-09-03 06:11:30|178893.4|178803.4|178950.2|178820.2|178950.2|178835.2|178890.1|178800.1|8
1725343900000|2024-09-03 06:11:40|178947.1|178817.1|178915|178825|178947.4|178827.1|178905.5|178814|10
1725343910000|2024-09-03 06:11:50|178914.4|178824.4|178904.9|178814.9|178914.4|178824.4|178904.9|178814.9|2
1725343920000|2024-09-03 06:12:00|178911.2|178821.2|178966.1|178836.1|178968.1|178838.1|178911.2|178821.2|18
1725343930000|2024-09-03 06:12:10|178971.6|178841.6|179004.8|178874.8|179005.9|178875.9|178954.7|178838.9|17
1725343940000|2024-09-03 06:12:20|178999.4|178869.4|178985.1|178895.1|179014.7|178901.3|178976.6|178869.4|18
1725343950000|2024-09-03 06:12:30|178992|178902|178968.3|178878.3|178992|178902|178968.3|178878.3|5
1725343960000|2024-09-03 06:12:40|178973.9|178883.9|178920.4|178830.4|178975.4|178883.9|178919.2|178829.2|16
1725343970000|2024-09-03 06:12:50|178944.3|178814.3|178923|178833|178959|178838.2|178923|178814.3|12
1725343980000|2024-09-03 06:13:00|178918.7|178828.7|178905.5|178815.5|178919.9|178829.9|178905.5|178815.5|11
1725343990000|2024-09-03 06:13:10|178907.2|178817.2|178907.4|178817.4|178911.4|178821.4|178905.3|178815.3|11
1725344000000|2024-09-03 06:13:20|178906.3|178816.3|178906.3|178816.3|178906.3|178816.3|178906.3|178816.3|1
1725344010000|2024-09-03 06:13:30|178908|178818|178912.4|178822.4|178912.5|178822.5|178906.3|178816.3|11
1725344020000|2024-09-03 06:13:40|178913.3|178823.3|178914.4|178824.4|178916.6|178826.6|178913.3|178823.3|5
1725344030000|2024-09-03 06:13:50|178912.8|178822.8|178916.4|178826.4|178919.3|178829.3|178912.8|178822.8|5
1725344040000|2024-09-03 06:14:00|178917.2|178827.2|178917.9|178827.9|178917.9|178827.9|178912.7|178822.7|3
1725344050000|2024-09-03 06:14:10|178914|178824|178870.2|178780.2|178914|178824|178869.3|178779.3|18
1725344060000|2024-09-03 06:14:20|178876.8|178786.8|178879.8|178789.8|178880.6|178790.6|178871.3|178781.3|13
1725344070000|2024-09-03 06:14:30|178881.5|178791.5|178880.5|178790.5|178883.3|178793.3|178873.1|178783.1|6
1725344080000|2024-09-03 06:14:40|178884.1|178794.1|178886|178796|178886.9|178796.9|178879.4|178789.4|6
1725344090000|2024-09-03 06:14:50|178887.5|178797.5|178885.5|178795.5|178890.5|178800.5|178880.3|178790.3|6
1725344100000|2024-09-03 06:15:00|178895.5|178805.5|178888.1|178798.1|178901.5|178811.5|178888.1|178798.1|17
1725344110000|2024-09-03 06:15:10|178894.4|178804.4|178906.6|178816.6|178906.6|178816.6|178892.7|178802.7|10
1725344120000|2024-09-03 06:15:20|178903.2|178813.2|178879|178789|178918|178828|178879|178789|9
1725344130000|2024-09-03 06:15:30|178877.5|178787.5|178881.6|178791.6|178889.7|178799.7|178877.5|178787.5|7
1725344140000|2024-09-03 06:15:40|178880.2|178790.2|178903.5|178813.5|178914|178824|178877.5|178787.5|10
1725344150000|2024-09-03 06:15:50|178901.2|178811.2|178881.1|178791.1|178901.2|178811.2|178880|178790|11
1725344160000|2024-09-03 06:16:00|178876.2|178786.2|178881.3|178791.3|178881.3|178791.3|178875.4|178785.4|6
1725344170000|2024-09-03 06:16:10|178873.1|178783.1|178898.4|178808.4|178899.9|178809.9|178873.1|178783.1|16
1725344180000|2024-09-03 06:16:20|178893.1|178803.1|178892.3|178802.3|178899.6|178809.6|178892.3|178802.3|5
1725344190000|2024-09-03 06:16:30|178896.5|178806.5|178903.5|178813.5|178907.3|178817.3|178893.5|178803.5|9
1725344200000|2024-09-03 06:16:40|178976.9|178886.9|178990.2|178900.2|178994.6|178904.6|178955|178865|18
1725344210000|2024-09-03 06:16:50|178991.3|178901.3|178984.2|178894.2|178992.8|178902.8|178984.2|178894.2|8
1725344220000|2024-09-03 06:17:00|178983.5|178893.5|178957.3|178867.3|178983.5|178893.5|178952.1|178862.1|14
1725344230000|2024-09-03 06:17:10|178957.2|178867.2|178955.1|178865.1|178957.2|178867.2|178950.6|178860.6|5
1725344240000|2024-09-03 06:17:20|178955.5|178865.5|178950.2|178860.2|178957.5|178867.5|178950.2|178860.2|8
1725344250000|2024-09-03 06:17:30|178954.5|178864.5|178959.9|178869.9|178959.9|178869.9|178954.5|178864.5|4
1725344260000|2024-09-03 06:17:40|178962.2|178872.2|178969.3|178879.3|178982.4|178892.4|178960.3|178870.3|12
1725344270000|2024-09-03 06:17:50|178969.1|178879.1|178968.2|178878.2|178972.2|178882.2|178962.3|178872.3|4
1725344280000|2024-09-03 06:18:00|178966.7|178876.7|178986.2|178856.2|178987.4|178876.7|178953.4|178856.2|15
1725344290000|2024-09-03 06:18:10|178982.5|178892.5|178984.7|178894.7|178988.8|178898.8|178982.5|178892.5|10
1725344300000|2024-09-03 06:18:20|178988.3|178898.3|178985.1|178895.1|178989.9|178899.9|178984.6|178894.6|7
1725344310000|2024-09-03 06:18:30|178989.2|178899.2|178985|178895|178989.2|178899.2|178985|178895|2
1725344320000|2024-09-03 06:18:40|178985.3|178895.3|178986.4|178896.4|178993.1|178903.1|178981.9|178891.9|11
1725344330000|2024-09-03 06:18:50|178987.1|178897.1|178989.1|178899.1|178997.2|178907.2|178985.4|178895.4|16
1725344340000|2024-09-03 06:19:00|178992|178902|178983.8|178893.8|178992|178902|178980.5|178890.5|12
1725344350000|2024-09-03 06:19:10|178987.7|178897.7|178989.6|178899.6|178993.4|178903.4|178970.1|178880.1|17
1725344360000|2024-09-03 06:19:20|178991.3|178901.3|178984.9|178894.9|178993.9|178903.9|178983|178893|12
1725344370000|2024-09-03 06:19:30|178986|178896|178993.4|178903.4|178993.4|178903.4|178984.9|178894.9|7
1725344380000|2024-09-03 06:19:40|178994.4|178904.4|178993.4|178903.4|178998.4|178908.4|178990.4|178900.4|10
1725344390000|2024-09-03 06:19:50|178991.4|178901.4|178994.9|178904.9|178997.5|178907.5|178987.7|178897.7|10
1725344400000|2024-09-03 06:20:00|178991|178901|178984.7|178894.7|178991|178901|178980.3|178890.3|10
1725344410000|2024-09-03 06:20:10|178984.2|178894.2|178999|178909|179001.9|178911.9|178977.8|178887.8|23
1725344420000|2024-09-03 06:20:20|178999.2|178909.2|178982.7|178892.7|178999.2|178909.2|178976.8|178886.8|8
1725344430000|2024-09-03 06:20:30|178982.6|178892.6|178956.1|178866.1|178982.6|178892.6|178956.1|178866.1|10
1725344440000|2024-09-03 06:20:40|178957.3|178867.3|178955.3|178865.3|178960.7|178870.7|178954.9|178864.9|17
1725344450000|2024-09-03 06:20:50|178958.7|178868.7|178803.3|178713.3|178959.8|178869.8|178796.4|178706.4|21
1725344460000|2024-09-03 06:21:00|178801.9|178711.9|178812.3|178722.3|178812.3|178722.3|178801.6|178711.6|10
1725344470000|2024-09-03 06:21:10|178814.9|178724.9|178822.7|178732.7|178822.7|178732.7|178814.9|178724.9|12
1725344480000|2024-09-03 06:21:20|178821.1|178731.1|178817.4|178727.4|178825.8|178735.8|178817.4|178727.4|9
1725344490000|2024-09-03 06:21:30|178818.8|178728.8|178826|178736|178829.7|178739.7|178818.8|178728.8|13
1725344500000|2024-09-03 06:21:40|178815.6|178725.6|178814.7|178724.7|178819.3|178729.3|178810.8|178720.8|13
1725344510000|2024-09-03 06:21:50|178821.1|178731.1|178814.5|178724.5|178828.2|178738.2|178810.1|178720.1|14
1725344520000|2024-09-03 06:22:00|178819.2|178729.2|178818.7|178728.7|178823.6|178733.6|178814.9|178724.9|10
1725344530000|2024-09-03 06:22:10|178814.9|178724.9|178815|178725|178817.8|178727.8|178813.1|178723.1|9
1725344540000|2024-09-03 06:22:20|178814.6|178724.6|178817|178727|178818.4|178728.4|178809|178719|15
1725344550000|2024-09-03 06:22:30|178814.7|178724.7|178814.5|178724.5|178818.2|178728.2|178810.9|178720.9|17
1725344560000|2024-09-03 06:22:40|178807.4|178717.4|178817|178727|178817|178727|178807.3|178717.3|8
1725344570000|2024-09-03 06:22:50|178817.5|178727.5|178817.9|178727.9|178821.2|178731.2|178817.3|178727.3|9
1725344580000|2024-09-03 06:23:00|178818|178728|178822.6|178732.6|178825.3|178735.3|178818|178728|11
1725344590000|2024-09-03 06:23:10|178818.4|178728.4|178812|178722|178821.1|178731.1|178804.8|178714.8|16
1725344600000|2024-09-03 06:23:20|178808.3|178718.3|178810.9|178720.9|178814.7|178724.7|178807.6|178717.6|13
1725344610000|2024-09-03 06:23:30|178810.7|178720.7|178909.5|178819.5|178912.1|178822.1|178810.7|178720.7|12
1725344620000|2024-09-03 06:23:40|178909.6|178819.6|178909.8|178819.8|178909.8|178819.8|178909.6|178819.6|2
1725344630000|2024-09-03 06:23:50|178910.1|178820.1|178942|178852|178942.7|178852.7|178910.1|178820.1|9
1725344640000|2024-09-03 06:24:00|178937.3|178847.3|178941.6|178851.6|178941.6|178851.6|178935.4|178845.4|4
1725344650000|2024-09-03 06:24:10|178936.9|178846.9|178979.3|178889.3|178996.4|178906.4|178931|178841|16
1725344660000|2024-09-03 06:24:20|178981.5|178891.5|178975.9|178885.9|178981.5|178891.5|178967.4|178877.4|6
1725344670000|2024-09-03 06:24:30|178960.7|178870.7|178963|178873|178974.5|178884.5|178960.7|178870.7|15
1725344680000|2024-09-03 06:24:40|178956.6|178866.6|178971.1|178881.1|178973.5|178883.5|178956.6|178866.6|17
1725344690000|2024-09-03 06:24:50|178976.7|178886.7|178985.6|178895.6|179002.2|178912.2|178976.7|178886.7|4
1725344700000|2024-09-03 06:25:00|178985.1|178895.1|178974.2|178884.2|178994.2|178904.2|178973.8|178883.8|20
1725344710000|2024-09-03 06:25:10|178976.6|178886.6|178978|178888|178978|178888|178975.2|178885.2|7
1725344720000|2024-09-03 06:25:20|178975.7|178885.7|178967.6|178877.6|178975.7|178885.7|178965.6|178875.6|10
1725344730000|2024-09-03 06:25:30|178965|178875|178976.2|178886.2|178976.2|178886.2|178962.5|178872.5|6
1725344740000|2024-09-03 06:25:40|178971.5|178881.5|178971.4|178881.4|178980.2|178890.2|178971.4|178881.4|8
1725344750000|2024-09-03 06:25:50|178974.4|178884.4|178975.3|178885.3|178975.3|178885.3|178968.9|178878.9|7
1725344760000|2024-09-03 06:26:00|178974.6|178884.6|178973.3|178883.3|178981.2|178891.2|178969|178879|14
1725344770000|2024-09-03 06:26:10|178979.3|178889.3|179015.8|178925.8|179020.4|178930.4|178973.9|178883.9|12
1725344780000|2024-09-03 06:26:20|179019.1|178929.1|179015|178925|179021.5|178931.5|179015|178925|6
1725344790000|2024-09-03 06:26:30|179015.5|178925.5|179022.5|178932.5|179050.6|178960.6|179010.1|178920.1|18
1725344800000|2024-09-03 06:26:40|179020.6|178930.6|179041.5|178951.5|179050.2|178960.2|179020.6|178930.6|11
1725344810000|2024-09-03 06:26:50|179038.6|178948.6|179083.6|178993.6|179118.2|178997.4|179032.2|178929.7|15
1725344820000|2024-09-03 06:27:00|179081.9|178991.9|179108|178978|179108|179005.1|179080.8|178975.2|10
1725344830000|2024-09-03 06:27:10|179108.4|178978.4|179089.9|178999.9|179110.4|178999.9|179089.9|178973|10
1725344840000|2024-09-03 06:27:20|179085.7|178995.7|179091.2|179001.2|179091.9|179001.9|179085.3|178995.3|12
1725344850000|2024-09-03 06:27:30|179089.3|178999.3|179089|178999|179090.7|179000.7|179088.3|178998.3|5
1725344860000|2024-09-03 06:27:40|179086|178996|179098.1|178968.1|179107.9|178996|179079.8|178966.6|15
1725344870000|2024-09-03 06:27:50|179091.5|178961.5|179046.2|178916.2|179098.6|178968.6|179011|178904.2|34
1725344880000|2024-09-03 06:28:00|179047.2|178917.2|179047.3|178917.3|179052.7|178922.7|179043.2|178913.2|20
1725344890000|2024-09-03 06:28:10|179048.5|178918.5|179051.2|178921.2|179054|178924|179048.5|178918.5|19
1725344900000|2024-09-03 06:28:20|179051|178921|179024.1|178894.1|179051.8|178921.8|179024.1|178894.1|10
1725344910000|2024-09-03 06:28:30|179024.6|178894.6|179001.7|178871.7|179024.6|178894.6|178993.6|178863.6|38
1725344920000|2024-09-03 06:28:40|179002.2|178872.2|179002.5|178872.5|179007.1|178877.1|178996.6|178866.6|33
1725344930000|2024-09-03 06:28:50|179001.5|178871.5|179018.1|178888.1|179018.2|178888.2|179001.5|178871.5|23
1725344940000|2024-09-03 06:29:00|179014|178884|179013.5|178883.5|179017.5|178887.5|179001.8|178871.8|31
1725344950000|2024-09-03 06:29:10|179012.1|178882.1|179012.5|178882.5|179013.4|178883.4|179007.6|178877.6|20
1725344960000|2024-09-03 06:29:20|179013.4|178883.4|179007.7|178877.7|179013.9|178883.9|179007.2|178877.2|21
1725344970000|2024-09-03 06:29:30|179007|178877|179003.9|178873.9|179007|178877|179003.5|178873.5|13
1725344980000|2024-09-03 06:29:40|179004|178874|178984.7|178854.7|179004.8|178884.6|178973.1|178854.7|25
1725344990000|2024-09-03 06:29:50|178985.8|178855.8|178991.5|178861.5|178995|178865|178985.8|178855.8|26
1725345000000|2024-09-03 06:30:00|178986.1|178856.1|178992.8|178862.8|179007.7|178877.7|178982.5|178852.5|35
1725345010000|2024-09-03 06:30:10|178986.5|178856.5|178992|178862|178995.7|178865.7|178978.9|178848.9|28
1725345020000|2024-09-03 06:30:20|178990.2|178860.2|178990.2|178860.2|178998.9|178868.9|178987.2|178857.2|29
1725345030000|2024-09-03 06:30:30|178982.8|178852.8|178957.5|178867.5|178982.8|178876.5|178957.4|178851.2|16
1725345040000|2024-09-03 06:30:40|178952.2|178862.2|178953.9|178863.9|178954|178864|178946.9|178856.9|7
1725345050000|2024-09-03 06:30:50|178951.9|178861.9|178973.1|178843.1|178974.6|178867.5|178950.8|178831.1|21
1725345060000|2024-09-03 06:31:00|178976|178846|178972.4|178842.4|178981.2|178851.2|178971.4|178841.4|23
1725345070000|2024-09-03 06:31:10|178974.4|178844.4|178965.3|178835.3|178977.4|178847.4|178960.9|178830.9|25
1725345080000|2024-09-03 06:31:20|178964.8|178834.8|178966.2|178836.2|178966.2|178836.2|178961.6|178831.6|15
1725345090000|2024-09-03 06:31:30|178966.9|178836.9|178964.6|178834.6|178970.4|178840.4|178962.9|178832.9|16
1725345100000|2024-09-03 06:31:40|178965.1|178835.1|178975.1|178845.1|178981.7|178851.7|178965.1|178835.1|26
1725345110000|2024-09-03 06:31:50|178975.2|178845.2|178978|178848|178980.2|178850.2|178969.4|178839.4|22
1725345120000|2024-09-03 06:32:00|178979.2|178849.2|178972.7|178842.7|178980.5|178850.5|178972.1|178842.1|20
1725345130000|2024-09-03 06:32:10|178972.8|178842.8|178973.7|178843.7|178974.6|178844.6|178972.7|178842.7|17
1725345140000|2024-09-03 06:32:20|178973.3|178843.3|179015|178885|179019.1|178889.1|178973.3|178843.3|24
1725345150000|2024-09-03 06:32:30|179015.3|178885.3|179016.1|178886.1|179016.4|178886.4|179012.1|178882.1|21
1725345160000|2024-09-03 06:32:40|179015.9|178885.9|179012.2|178882.2|179015.9|178885.9|179010.8|178880.8|12
1725345170000|2024-09-03 06:32:50|179011.9|178881.9|179012.3|178882.3|179012.3|178882.3|179011.5|178881.5|9
1725345180000|2024-09-03 06:33:00|179025.5|178895.5|179034.6|178904.6|179034.6|178904.6|179025.5|178895.5|10
1725345190000|2024-09-03 06:33:10|179034.7|178904.7|179039.8|178909.8|179041.5|178911.5|179034.7|178904.7|3
1725345200000|2024-09-03 06:33:20|179038.7|178908.7|179045.6|178915.6|179045.8|178915.8|179038.7|178908.7|5
1725345210000|2024-09-03 06:33:30|179045.2|178915.2|179045.2|178915.2|179045.2|178915.2|179045.2|178915.2|1
1725345220000|2024-09-03 06:33:40|179030.7|178940.7|179016|178926|179030.7|178940.7|179016|178926|3
1725345230000|2024-09-03 06:33:50|179016.5|178926.5|179016|178926|179016.5|178926.5|179015.1|178925.1|3
1725345240000|2024-09-03 06:34:00|179017.5|178927.5|179073.9|178943.9|179075.7|178954.9|179017.5|178927.4|25
1725345250000|2024-09-03 06:34:10|179074.1|178944.1|179045.5|178955.5|179078.2|178962|179040.2|178932.7|24
1725345260000|2024-09-03 06:34:20|179050.9|178960.9|179069.4|178939.4|179071.2|178960.9|179050.9|178934|14
1725345270000|2024-09-03 06:34:30|179072|178942|179074.4|178944.4|179076.9|178946.9|179072|178942|11
1725345280000|2024-09-03 06:34:40|179074.7|178944.7|179079.8|178949.8|179079.8|178949.8|179072.2|178942.2|15
1725345290000|2024-09-03 06:34:50|179079.9|178949.9|179105.5|178975.5|179106.6|178976.6|179079.9|178949.9|18
1725345300000|2024-09-03 06:35:00|179105.9|178975.9|179112|178982|179112|178982|179105.9|178975.9|4
1725345310000|2024-09-03 06:35:10|179108.3|178978.3|179108.4|178978.4|179108.4|178978.4|179107.9|178977.9|3
1725345320000|2024-09-03 06:35:20|179108.7|178978.7|179108.8|178978.8|179108.8|178978.8|179106.8|178976.8|3
1725345330000|2024-09-03 06:35:30|179109|178979|179175.8|179045.8|179179|179049|179109|178979|17
1725345340000|2024-09-03 06:35:40|179165.6|179035.6|179185.4|179055.4|179192.5|179062.5|179163.3|179033.3|10
1725345350000|2024-09-03 06:35:50|179185.3|179055.3|179106.6|178976.6|179189.7|179059.7|179099.4|178969.4|18
1725345360000|2024-09-03 06:36:00|179102.8|178972.8|179118.5|178988.5|179120.7|178990.7|179102.8|178972.8|6
1725345370000|2024-09-03 06:36:10|179118.8|178988.8|179137.8|179007.8|179145|179015|179118.8|178988.8|6
1725345380000|2024-09-03 06:36:20|179132.8|179002.8|179121.2|178991.2|179132.8|179002.8|179120.3|178990.3|6
1725345390000|2024-09-03 06:36:30|179119.3|178989.3|179119.2|178989.2|179120.8|178990.8|179119.2|178989.2|3
1725345400000|2024-09-03 06:36:40|179118.7|178988.7|179118.7|178988.7|179118.7|178988.7|179118.7|178988.7|1
1725345410000|2024-09-03 06:36:50|179120.4|178990.4|179118.4|178988.4|179120.5|178990.5|179118.2|178988.2|4
1725345420000|2024-09-03 06:37:00|179120.2|178990.2|179119.3|178989.3|179122.7|178992.7|179119.3|178989.3|4
1725345430000|2024-09-03 06:37:10|179115.7|178985.7|179166.9|179076.9|179184|179076.9|179114.5|178984.5|17
1725345440000|2024-09-03 06:37:20|179167.8|179077.8|179160.6|179070.6|179180|179090|179160.6|179070.6|11
1725345450000|2024-09-03 06:37:30|179161.9|179071.9|179155.7|179065.7|179161.9|179071.9|179155.7|179065.7|3
1725345460000|2024-09-03 06:37:40|179156.8|179066.8|179143.6|179053.6|179156.8|179066.8|179125.9|179035.9|15
1725345470000|2024-09-03 06:37:50|179150.9|179060.9|179178.2|179088.2|179178.3|179088.3|179150.9|179060.9|14
1725345480000|2024-09-03 06:38:00|179177.3|179087.3|179164.4|179074.4|179178.1|179088.1|179164.4|179074.4|5
1725345490000|2024-09-03 06:38:10|179163.6|179073.6|179167.9|179077.9|179174.3|179084.3|179163.6|179073.6|13
1725345500000|2024-09-03 06:38:20|179165.8|179075.8|179166.2|179076.2|179166.2|179076.2|179164.1|179074.1|6
1725345510000|2024-09-03 06:38:30|179164.1|179074.1|179196.7|179106.7|179207.3|179117.3|179164.1|179074.1|12
1725345520000|2024-09-03 06:38:40|179195.8|179105.8|179221.7|179131.7|179228.9|179138.9|179195.8|179105.8|7
1725345530000|2024-09-03 06:38:50|179287.7|179197.7|179293.8|179203.8|179293.8|179203.8|179282.6|179192.6|11
1725345540000|2024-09-03 06:39:00|179292.6|179202.6|179300.8|179210.8|179300.8|179210.8|179292.2|179202.2|13
1725345550000|2024-09-03 06:39:10|179302.1|179212.1|179234.9|179144.9|179302.1|179212.1|179231.1|179141.1|11
1725345560000|2024-09-03 06:39:20|179232.2|179142.2|179272.9|179182.9|179287.4|179197.4|179232.2|179142.2|13
1725345570000|2024-09-03 06:39:30|179273.3|179183.3|179258.5|179168.5|179288.8|179198.8|179258.3|179168.3|19
1725345580000|2024-09-03 06:39:40|179259.4|179169.4|179284.6|179154.6|179284.6|179169.4|179259.3|179149.4|6
1725345590000|2024-09-03 06:39:50|179279.4|179149.4|179250.3|179160.3|179279.8|179166.6|179246.8|179138.9|13
1725345600000|2024-09-03 06:40:00|179249.8|179159.8|179258.1|179168.1|179262.8|179172.8|179249.2|179159.2|6
1725345610000|2024-09-03 06:40:10|179260.5|179170.5|179261.6|179171.6|179261.6|179171.6|179258.3|179168.3|14
1725345620000|2024-09-03 06:40:20|179266|179176|179245.4|179155.4|179267.2|179176|179236|179126.6|16
1725345630000|2024-09-03 06:40:30|179260.3|179130.3|179230.5|179140.5|179260.3|179140.5|179230.5|179130.3|2
1725345640000|2024-09-03 06:40:40|179238.3|179148.3|179230.2|179140.2|179238.3|179148.3|179227.6|179137.6|11
1725345650000|2024-09-03 06:40:50|179230.3|179140.3|179231|179141|179231.8|179141.8|179226|179136|17
1725345660000|2024-09-03 06:41:00|179229.3|179139.3|179227.6|179137.6|179229.3|179139.3|179221.7|179131.7|11
1725345670000|2024-09-03 06:41:10|179226.7|179136.7|179231.6|179141.6|179235.5|179145.5|179222.6|179132.6|15
1725345680000|2024-09-03 06:41:20|179231.8|179141.8|179234.6|179144.6|179234.6|179144.6|179225.9|179135.9|15
1725345690000|2024-09-03 06:41:30|179224.6|179134.6|179227.5|179137.5|179227.5|179137.5|179220.9|179130.9|7
1725345700000|2024-09-03 06:41:40|179228.7|179138.7|179232.8|179142.8|179244.6|179154.6|179228.7|179138.7|10
1725345710000|2024-09-03 06:41:50|179231.3|179141.3|179241.4|179111.4|179242.7|179145.1|179228.4|179111.4|8
1725345720000|2024-09-03 06:42:00|179240.2|179110.2|179225.7|179135.7|179253.6|179137.3|179225.7|179102.9|12
1725345730000|2024-09-03 06:42:10|179225.9|179135.9|179219.8|179129.8|179226.8|179136.8|179219.8|179129.8|11
1725345740000|2024-09-03 06:42:20|179221.6|179131.6|179226.9|179136.9|179226.9|179136.9|179219.7|179129.7|11
1725345750000|2024-09-03 06:42:30|179224.5|179134.5|179205.4|179115.4|179224.5|179134.5|179205.2|179115.2|10
1725345760000|2024-09-03 06:42:40|179208.6|179118.6|179233|179143|179266.9|179176.9|179208.6|179118.6|13
1725345770000|2024-09-03 06:42:50|179234.9|179144.9|179223.4|179133.4|179236.5|179146.5|179223.4|179133.4|8
1725345780000|2024-09-03 06:43:00|179219.1|179129.1|179192.7|179102.7|179219.1|179129.1|179187.2|179097.2|14
1725345790000|2024-09-03 06:43:10|179189.8|179099.8|179137.1|179047.1|179193.4|179103.4|179136.3|179046.3|15
1725345800000|2024-09-03 06:43:20|179140.1|179050.1|179125.8|179035.8|179140.1|179050.1|179122.9|179032.9|12
1725345810000|2024-09-03 06:43:30|179118.4|179028.4|179076.1|178946.1|179147.8|179034.5|179072.8|178946.1|16
1725345820000|2024-09-03 06:43:40|179082.5|178952.5|179051.7|178961.7|179082.5|178970.3|179045.7|178938|10
1725345830000|2024-09-03 06:43:50|179053.4|178963.4|179044.2|178954.2|179053.4|178963.4|179044.2|178954.2|10
1725345840000|2024-09-03 06:44:00|179046.4|178956.4|179012.8|178922.8|179051.7|178961.7|179012.8|178922.8|11
1725345850000|2024-09-03 06:44:10|179014.6|178924.6|178999.4|178909.4|179014.6|178924.6|178999.4|178909.4|9
1725345860000|2024-09-03 06:44:20|179000.6|178910.6|179014.1|178924.1|179014.1|178924.1|179000.6|178910.6|5
1725345870000|2024-09-03 06:44:30|179019.4|178929.4|179017.3|178927.3|179021.9|178931.9|179015.2|178925.2|13
1725345880000|2024-09-03 06:44:40|179017.4|178927.4|179055.9|178965.9|179057.2|178967.2|179016.1|178926.1|19
1725345890000|2024-09-03 06:44:50|179056|178966|179050.5|178960.5|179056|178966|179046.9|178956.9|18
1725345900000|2024-09-03 06:45:00|179050.7|178960.7|179049.9|178959.9|179053|178963|179046.9|178956.9|18
1725345910000|2024-09-03 06:45:10|179049.7|178959.7|179053|178963|179053|178963|179049.3|178959.3|10
1725345920000|2024-09-03 06:45:20|179049.2|178959.2|179052.8|178962.8|179054|178964|179049.2|178959.2|6
1725345930000|2024-09-03 06:45:30|179054|178964|179048.1|178958.1|179054|178964|179039.2|178949.2|14
1725345940000|2024-09-03 06:45:40|179045.8|178955.8|179054.5|178964.5|179054.8|178964.8|179045.8|178955.8|13
1725345950000|2024-09-03 06:45:50|179052|178962|179051.2|178961.2|179056|178966|179049.5|178959.5|12
1725345960000|2024-09-03 06:46:00|179051.3|178961.3|179096.6|179006.6|179100.3|179010.3|179051.3|178961.3|18
1725345970000|2024-09-03 06:46:10|179097.4|179007.4|179100.8|179010.8|179100.8|179010.8|179096.9|179006.9|5
1725345980000|2024-09-03 06:46:20|179102.1|179012.1|179092.8|179002.8|179102.3|179012.3|179092.8|179002.8|13
1725345990000|2024-09-03 06:46:30|179093.1|179003.1|179096.3|179006.3|179098.1|179008.1|179090.8|179000.8|16
1725346000000|2024-09-03 06:46:40|179089.3|178999.3|179041.3|178951.3|179091.1|179001.1|179041.3|178951.3|21
1725346010000|2024-09-03 06:46:50|179039|178949|179057.7|178967.7|179061.9|178971.9|179039|178949|12
1725346020000|2024-09-03 06:47:00|179055.7|178965.7|179056.3|178966.3|179058.6|178968.6|179054.1|178964.1|7
1725346030000|2024-09-03 06:47:10|179057.6|178967.6|179063.6|178973.6|179065.2|178975.2|179056.1|178966.1|11
1725346040000|2024-09-03 06:47:20|179058.8|178968.8|179053.6|178963.6|179060.3|178970.3|179053.6|178963.6|11
1725346050000|2024-09-03 06:47:30|179048.3|178958.3|179037.9|178947.9|179048.3|178958.3|179036.2|178946.2|16
1725346060000|2024-09-03 06:47:40|179033.9|178943.9|179008.1|178918.1|179033.9|178943.9|178992.3|178902.3|17
1725346070000|2024-09-03 06:47:50|179002.9|178912.9|179016.4|178926.4|179016.4|178926.4|179002.9|178912.9|7
1725346080000|2024-09-03 06:48:00|179015.2|178925.2|179013.6|178923.6|179015.2|178925.2|179009.3|178919.3|13
1725346090000|2024-09-03 06:48:10|179009.4|178919.4|178992|178902|179009.4|178919.4|178984.3|178894.3|19
1725346100000|2024-09-03 06:48:20|178991.9|178901.9|178990.4|178900.4|178992.7|178902.7|178989.2|178899.2|5
1725346110000|2024-09-03 06:48:30|178991.5|178901.5|178981.3|178891.3|178991.5|178901.5|178978.5|178888.5|17
1725346120000|2024-09-03 06:48:40|178981.8|178891.8|178992.6|178902.6|178994.6|178904.6|178976.2|178886.2|15
1725346130000|2024-09-03 06:48:50|178985.2|178895.2|178984.7|178894.7|178986.4|178896.4|178984.7|178894.7|10
1725346140000|2024-09-03 06:49:00|178989.9|178899.9|178997.1|178907.1|178999.6|178909.6|178984.4|178894.4|8
1725346150000|2024-09-03 06:49:10|178995.9|178905.9|179044.7|178954.7|179044.7|178954.7|178995.9|178905.9|9
1725346160000|2024-09-03 06:49:20|179044.8|178954.8|179042.1|178952.1|179044.9|178954.9|179042.1|178952.1|3
1725346170000|2024-09-03 06:49:30|179015.9|178925.9|179001.4|178911.4|179015.9|178925.9|178993.5|178903.5|19
1725346180000|2024-09-03 06:49:40|179006.1|178916.1|178956.8|178866.8|179011|178921|178954.5|178864.5|14
1725346190000|2024-09-03 06:49:50|178955|178865|178969.2|178879.2|178979.3|178889.3|178955|178865|11
1725346200000|2024-09-03 06:50:00|178970.7|178880.7|178970.7|178880.7|178970.7|178880.7|178970.7|178880.7|1
1725346210000|2024-09-03 06:50:10|178972.4|178882.4|178967.7|178877.7|178972.4|178882.4|178967.7|178877.7|5
1725346220000|2024-09-03 06:50:20|178968.2|178878.2|179049.3|178959.3|179050.9|178960.9|178960.4|178870.4|11
1725346230000|2024-09-03 06:50:30|179051.4|178961.4|179048.8|178958.8|179053.4|178963.4|179048.8|178958.8|10
1725346240000|2024-09-03 06:50:40|179045.5|178955.5|179057.9|178967.9|179057.9|178967.9|179045.5|178955.5|15
1725346250000|2024-09-03 06:50:50|179057.1|178967.1|179060.9|178970.9|179064.5|178974.5|179049.8|178959.8|17
1725346260000|2024-09-03 06:51:00|179061.7|178971.7|179065.5|178975.5|179068.1|178978.1|179061.7|178971.7|12
1725346270000|2024-09-03 06:51:10|179065.4|178975.4|179065.3|178975.3|179067.6|178977.6|179065.3|178975.3|6
1725346280000|2024-09-03 06:51:20|179059|178969|179057.1|178967.1|179059|178969|179057.1|178967.1|4
1725346290000|2024-09-03 06:51:30|179055.6|178965.6|179047.4|178957.4|179063|178973|179047.4|178957.4|16
1725346300000|2024-09-03 06:51:40|179050.3|178960.3|179051.5|178961.5|179061.1|178971.1|179047.3|178957.3|13
1725346310000|2024-09-03 06:51:50|179050.5|178960.5|179044.1|178954.1|179050.5|178960.5|179044.1|178954.1|4
1725346320000|2024-09-03 06:52:00|179045.4|178955.4|179027.2|178937.2|179045.4|178955.4|179024.2|178934.2|9
1725346330000|2024-09-03 06:52:10|179026.6|178936.6|179025.3|178935.3|179031.2|178941.2|179025.3|178935.3|6
1725346340000|2024-09-03 06:52:20|179024.9|178934.9|179035.4|178945.4|179038|178948|179022.2|178932.2|12
1725346350000|2024-09-03 06:52:30|179036.9|178946.9|179029.6|178939.6|179036.9|178946.9|179029.6|178939.6|6
1725346360000|2024-09-03 06:52:40|179022.9|178932.9|179023.6|178933.6|179031.7|178941.7|179022.9|178932.9|9
1725346370000|2024-09-03 06:52:50|179029|178939|179039|178949|179039|178949|179026.8|178936.8|10
1725346380000|2024-09-03 06:53:00|179037.5|178947.5|179045.2|178955.2|179049.6|178959.6|179037.5|178947.5|10
1725346390000|2024-09-03 06:53:10|179049.6|178959.6|179058.2|178968.2|179060.8|178970.8|179045.4|178955.4|12
1725346400000|2024-09-03 06:53:20|179057.4|178967.4|179057.4|178967.4|179057.4|178967.4|179057.4|178967.4|1
1725346410000|2024-09-03 06:53:30|179056.7|178966.7|179051.7|178961.7|179063|178973|179051.7|178961.7|16
1725346420000|2024-09-03 06:53:40|179050|178960|179023|178933|179050|178960|179023|178933|3
1725346430000|2024-09-03 06:53:50|179023.4|178933.4|179031.8|178941.8|179036.7|178946.7|179023.4|178933.4|12
1725346440000|2024-09-03 06:54:00|179030.2|178940.2|179011|178921|179030.2|178940.2|179007.5|178917.5|10
1725346450000|2024-09-03 06:54:10|179010.2|178920.2|179010.8|178920.8|179010.8|178920.8|179010.2|178920.2|2
1725346460000|2024-09-03 06:54:20|179010.7|178920.7|179010.2|178920.2|179010.7|178920.7|179010.2|178920.2|2
1725346470000|2024-09-03 06:54:30|179011|178921|179009.2|178919.2|179011|178921|179009.2|178919.2|3
1725346480000|2024-09-03 06:54:40|179005.5|178915.5|179005.6|178915.6|179005.6|178915.6|179005.5|178915.5|2
1725346490000|2024-09-03 06:54:50|179005.7|178915.7|179008.4|178918.4|179015.2|178925.2|179005.7|178915.7|4
1725346500000|2024-09-03 06:55:00|179015.2|178925.2|179030.5|178940.5|179054.2|178964.2|179015.2|178925.2|16
1725346510000|2024-09-03 06:55:10|179027.9|178937.9|179041.3|178951.3|179044.3|178954.3|179027.9|178937.9|9
1725346520000|2024-09-03 06:55:20|179040.4|178950.4|179044.2|178954.2|179045|178955|179037.3|178947.3|6
1725346530000|2024-09-03 06:55:30|179045.9|178955.9|179044|178954|179047.9|178957.9|179044|178954|6
1725346540000|2024-09-03 06:55:40|179045|178955|179048.7|178958.7|179050.1|178960.1|179045|178955|4
1725346550000|2024-09-03 06:55:50|179044.5|178954.5|179038.9|178948.9|179044.5|178954.5|179032.1|178942.1|8
1725346560000|2024-09-03 06:56:00|179039.4|178949.4|179037.1|178947.1|179045.9|178955.9|179037.1|178947.1|13
1725346570000|2024-09-03 06:56:10|179032|178942|178971.8|178881.8|179032|178942|178955.8|178865.8|17
1725346580000|2024-09-03 06:56:20|178969.9|178879.9|178972.9|178882.9|178972.9|178882.9|178968|178878|6
1725346590000|2024-09-03 06:56:30|178972.1|178882.1|178972.3|178882.3|178974.6|178884.6|178972|178882|4
1725346600000|2024-09-03 06:56:40|178971|178881|178968.1|178878.1|178971|178881|178966.4|178876.4|6
1725346610000|2024-09-03 06:56:50|178970|178880|178998|178908|178998|178908|178970|178880|11
1725346620000|2024-09-03 06:57:00|179000.1|178910.1|179014.5|178924.5|179015|178925|179000.1|178910.1|12
1725346630000|2024-09-03 06:57:10|179016.6|178926.6|179054|178964|179060.7|178970.7|179016.6|178926.6|15
1725346640000|2024-09-03 06:57:20|179055.8|178965.8|179060.3|178970.3|179060.6|178970.6|179054.9|178964.9|8
1725346650000|2024-09-03 06:57:30|179060.5|178970.5|179060.4|178970.4|179060.5|178970.5|179058.3|178968.3|3
1725346660000|2024-09-03 06:57:40|179054.9|178964.9|178969.2|178879.2|179054.9|178964.9|178966.6|178876.6|9
1725346670000|2024-09-03 06:57:50|178965.6|178875.6|178971.1|178881.1|178971.9|178881.9|178962.9|178872.9|10
1725346680000|2024-09-03 06:58:00|178971|178881|178962.7|178872.7|178971.2|178881.2|178962.7|178872.7|5
1725346690000|2024-09-03 06:58:10|178962.5|178872.5|178951.8|178861.8|178968.4|178878.4|178951.8|178861.8|6
1725346700000|2024-09-03 06:58:20|178951.3|178861.3|178951.3|178861.3|178951.3|178861.3|178951.3|178861.3|1
1725346710000|2024-09-03 06:58:30|178953.8|178863.8|178954|178864|178954|178864|178953.8|178863.8|2
1725346720000|2024-09-03 06:58:40|178953.8|178863.8|178953.1|178863.1|178954.5|178864.5|178953.1|178863.1|3
1725346730000|2024-09-03 06:58:50|178954.5|178864.5|178954.5|178864.5|178954.5|178864.5|178953.1|178863.1|3
1725346740000|2024-09-03 06:59:00|178955.6|178865.6|178956.6|178866.6|178956.6|178866.6|178954.2|178864.2|6
1725346750000|2024-09-03 06:59:10|178955.6|178865.6|178955.6|178865.6|178956.6|178866.6|178955.6|178865.6|5
1725346760000|2024-09-03 06:59:20|178956.6|178866.6|178956.6|178866.6|178956.6|178866.6|178955.6|178865.6|7
1725346770000|2024-09-03 06:59:30|178956.1|178866.1|178936.4|178846.4|178956.1|178866.1|178904.9|178814.9|11
1725346780000|2024-09-03 06:59:40|178937|178847|178936.2|178846.2|178937.7|178847.7|178936.2|178846.2|5
1725346790000|2024-09-03 06:59:50|178935.2|178845.2|178936.5|178846.5|178937.5|178847.5|178935.1|178845.1|14
1725346800000|2024-09-03 07:00:00|178935.3|178845.3|178916.8|178826.8|178935.3|178845.3|178910.3|178820.3|21
1725346810000|2024-09-03 07:00:10|178917.7|178827.7|178920|178830|178921|178831|178915.4|178825.4|8
1725346820000|2024-09-03 07:00:20|178923.7|178833.7|178917.6|178827.6|178930.9|178840.9|178916.9|178826.9|15
1725346830000|2024-09-03 07:00:30|178916.3|178826.3|178897.4|178807.4|178918.4|178828.4|178895.5|178805.5|17
1725346840000|2024-09-03 07:00:40|178894.8|178804.8|178900.3|178810.3|178904.4|178814.4|178894.8|178804.8|7
1725346850000|2024-09-03 07:00:50|178900.6|178810.6|178898.9|178808.9|178900.6|178810.6|178898.7|178808.7|8
1725346860000|2024-09-03 07:01:00|178899.3|178809.3|178912.3|178822.3|178916.3|178826.3|178894|178804|15
1725346870000|2024-09-03 07:01:10|178912.2|178822.2|178910.2|178820.2|178918.7|178828.7|178910.2|178820.2|16
1725346880000|2024-09-03 07:01:20|178910.3|178820.3|178919.3|178829.3|178919.3|178829.3|178907.7|178817.7|21
1725346890000|2024-09-03 07:01:30|178917.8|178827.8|178911.6|178821.6|178919.3|178829.3|178910.5|178820.5|20
1725346900000|2024-09-03 07:01:40|178914.9|178824.9|178914.6|178784.6|178917.8|178827.8|178911.7|178781.7|17
1725346910000|2024-09-03 07:01:50|178925.1|178795.1|178929.7|178799.7|178929.7|178799.7|178912.9|178782.9|17
1725346920000|2024-09-03 07:02:00|178924.2|178794.2|178901.3|178771.3|178929.6|178799.6|178896.9|178766.9|10
1725346930000|2024-09-03 07:02:10|178901.4|178771.4|178890.1|178800.1|178902.9|178800.1|178890.1|178769.5|6
1725346940000|2024-09-03 07:02:20|178887.6|178797.6|178887.9|178797.9|178890.5|178800.5|178887.6|178797.6|4
1725346950000|2024-09-03 07:02:30|178887|178797|178888.3|178798.3|178893.2|178803.2|178887|178797|5
1725346960000|2024-09-03 07:02:40|178889.1|178799.1|178885.9|178795.9|178890|178800|178885.8|178795.8|18
1725346970000|2024-09-03 07:02:50|178886|178796|178886.1|178796.1|178891.4|178801.4|178885.3|178795.3|11
1725346980000|2024-09-03 07:03:00|178878.2|178788.2|178854.9|178764.9|178878.2|178788.2|178854.9|178764.9|9
1725346990000|2024-09-03 07:03:10|178856.7|178766.7|178856.5|178766.5|178856.7|178766.7|178854.6|178764.6|5
1725347000000|2024-09-03 07:03:20|178854.6|178764.6|178868.6|178778.6|178868.6|178778.6|178854.6|178764.6|4
1725347010000|2024-09-03 07:03:30|178870.5|178780.5|178867.1|178777.1|178872.9|178782.9|178866.3|178776.3|7
1725347020000|2024-09-03 07:03:40|178866.2|178776.2|178867.1|178777.1|178867.1|178777.1|178864.1|178774.1|7
1725347030000|2024-09-03 07:03:50|178864.6|178774.6|178864.6|178774.6|178864.6|178774.6|178864.6|178774.6|1
1725347040000|2024-09-03 07:04:00|178881.2|178791.2|178881.5|178791.5|178884.6|178794.6|178876.8|178786.8|8
1725347050000|2024-09-03 07:04:10|178879.6|178789.6|178882.4|178792.4|178882.4|178792.4|178879.6|178789.6|4
1725347060000|2024-09-03 07:04:20|178881.8|178791.8|178914.3|178824.3|178914.3|178824.3|178881.8|178791.8|7
1725347070000|2024-09-03 07:04:30|178913|178823|178971.8|178881.8|178974.7|178884.7|178912.7|178822.7|9
1725347080000|2024-09-03 07:04:40|178980.7|178890.7|178987.8|178897.8|179001.5|178911.5|178980.7|178890.7|17
1725347090000|2024-09-03 07:04:50|178990.2|178900.2|178988.1|178898.1|178991.6|178901.6|178988.1|178898.1|8
1725347100000|2024-09-03 07:05:00|178989|178899|178988.2|178898.2|178992|178902|178980.7|178890.7|17
1725347110000|2024-09-03 07:05:10|178989.1|178899.1|178989.3|178899.3|178993.7|178903.7|178988.3|178898.3|17
1725347120000|2024-09-03 07:05:20|178991.2|178901.2|179021.5|178931.5|179028.4|178938.4|178988.8|178898.8|18
1725347130000|2024-09-03 07:05:30|179020.1|178930.1|179020.1|178930.1|179020.1|178930.1|179020.1|178930.1|1
1725347140000|2024-09-03 07:05:40|179022.8|178932.8|179032.9|178942.9|179033.1|178943.1|179022.8|178932.8|13
1725347150000|2024-09-03 07:05:50|179029.8|178939.8|178999|178909|179030.9|178940.9|178996.4|178906.4|11
1725347160000|2024-09-03 07:06:00|178997.4|178907.4|178994.7|178904.7|178997.4|178907.4|178991|178901|9
1725347170000|2024-09-03 07:06:10|178993|178903|178994|178904|178994.1|178904.1|178993|178903|4
1725347180000|2024-09-03 07:06:20|178989|178899|178989.8|178899.8|178989.8|178899.8|178985.3|178895.3|4
1725347190000|2024-09-03 07:06:30|178987.3|178897.3|178985.3|178895.3|178988.2|178898.2|178979.2|178889.2|11
1725347200000|2024-09-03 07:06:40|178985.8|178895.8|178951.6|178861.6|178987.5|178897.5|178951.6|178861.6|13
1725347210000|2024-09-03 07:06:50|178954|178864|178975|178885|178976.1|178886.1|178954|178864|12
1725347220000|2024-09-03 07:07:00|178972.4|178882.4|178965.5|178875.5|178972.4|178882.4|178960.1|178870.1|9
1725347230000|2024-09-03 07:07:10|178966.4|178876.4|178966.4|178876.4|178968.8|178878.8|178966.4|178876.4|7
1725347240000|2024-09-03 07:07:20|178968.4|178878.4|178968|178878|178970.4|178880.4|178965.5|178875.5|7
1725347250000|2024-09-03 07:07:30|178970.8|178880.8|178972.8|178882.8|178973.8|178883.8|178970.8|178880.8|4
1725347260000|2024-09-03 07:07:40|178969.7|178879.7|178978.1|178888.1|178991.2|178901.2|178969.7|178879.7|10
1725347270000|2024-09-03 07:07:50|178981.3|178891.3|178985.3|178895.3|178990.8|178900.8|178980.4|178890.4|7
1725347280000|2024-09-03 07:08:00|178989.1|178899.1|178970|178880|178989.1|178899.1|178968|178878|16
1725347290000|2024-09-03 07:08:10|178967.2|178877.2|178963.5|178873.5|178968.5|178878.5|178960.7|178870.7|10
1725347300000|2024-09-03 07:08:20|178965.4|178875.4|178962.8|178872.8|178966.6|178876.6|178960.8|178870.8|11
1725347310000|2024-09-03 07:08:30|178966|178876|178966.5|178876.5|178967.1|178877.1|178962.3|178872.3|8
1725347320000|2024-09-03 07:08:40|178966.4|178876.4|178964.1|178874.1|178966.4|178876.4|178961.2|178871.2|10
1725347330000|2024-09-03 07:08:50|178961.8|178871.8|178964.2|178874.2|178968.6|178878.6|178961.8|178871.8|6
1725347340000|2024-09-03 07:09:00|178969.8|178879.8|178969.1|178879.1|178980|178890|178967|178877|23
1725347350000|2024-09-03 07:09:10|178970.6|178880.6|178977|178887|178978.7|178888.7|178970.6|178880.6|12
1725347360000|2024-09-03 07:09:20|178977.9|178887.9|178976.3|178886.3|178978.3|178888.3|178970.7|178880.7|8
1725347370000|2024-09-03 07:09:30|178978.2|178888.2|178997.9|178907.9|179002.5|178912.5|178973.5|178883.5|11
1725347380000|2024-09-03 07:09:40|178998.5|178908.5|179003.4|178913.4|179003.5|178913.5|178993.5|178903.5|12
1725347390000|2024-09-03 07:09:50|178999.2|178909.2|179008.9|178918.9|179009.2|178919.2|178999.2|178909.2|13
1725347400000|2024-09-03 07:10:00|179006.1|178916.1|179003.3|178913.3|179006.9|178916.9|178994|178904|19
1725347410000|2024-09-03 07:10:10|179003.2|178913.2|178993|178903|179003.2|178913.2|178993|178903|11
1725347420000|2024-09-03 07:10:20|178991.7|178901.7|178991.6|178901.6|178991.7|178901.7|178991.4|178901.4|3
1725347430000|2024-09-03 07:10:30|178991.3|178901.3|178991.7|178901.7|178991.7|178901.7|178991.3|178901.3|3
1725347440000|2024-09-03 07:10:40|178990.6|178900.6|178970.7|178880.7|178992.4|178902.4|178970.7|178880.7|13
1725347450000|2024-09-03 07:10:50|178972.6|178882.6|178971.8|178881.8|178978|178888|178971.7|178881.7|10
1725347460000|2024-09-03 07:11:00|178972.7|178882.7|178959.4|178869.4|178975|178885|178959.4|178869.4|12
1725347470000|2024-09-03 07:11:10|178960.7|178870.7|178961.1|178871.1|178962|178872|178958.7|178868.7|6
1725347480000|2024-09-03 07:11:20|178960.5|178870.5|178956.1|178866.1|178961.4|178871.4|178956.1|178866.1|6
1725347490000|2024-09-03 07:11:30|178953|178863|178951.1|178861.1|178954.8|178864.8|178946.3|178856.3|6
1725347500000|2024-09-03 07:11:40|178947.7|178857.7|178918.9|178828.9|178947.7|178857.7|178913.3|178823.3|7
1725347510000|2024-09-03 07:11:50|178920|178830|178917.6|178827.6|178920|178830|178917.6|178827.6|3
1725347520000|2024-09-03 07:12:00|178916.6|178826.6|178924.3|178834.3|178924.7|178834.7|178916.6|178826.6|8
1725347530000|2024-09-03 07:12:10|178924.6|178834.6|178925.8|178835.8|178925.8|178835.8|178924.6|178834.6|3
1725347540000|2024-09-03 07:12:20|178927.3|178837.3|178929.3|178839.3|178929.3|178839.3|178926.2|178836.2|6
1725347550000|2024-09-03 07:12:30|178928.1|178838.1|178971.6|178881.6|178974.3|178884.3|178925|178835|14
1725347560000|2024-09-03 07:12:40|178970.3|178880.3|178965|178875|178970.3|178880.3|178962.7|178872.7|16
1725347570000|2024-09-03 07:12:50|178966.7|178876.7|178931.6|178841.6|178968.4|178878.4|178929.3|178839.3|8
1725347580000|2024-09-03 07:13:00|178931.8|178841.8|178918.9|178828.9|178931.8|178841.8|178912.3|178822.3|13
1725347590000|2024-09-03 07:13:10|178920.4|178830.4|178914.4|178824.4|178920.4|178830.4|178910.7|178820.7|12
1725347600000|2024-09-03 07:13:20|178925.7|178835.7|178804|178714|178925.7|178835.7|178801.9|178711.9|14
1725347610000|2024-09-03 07:13:30|178803|178713|178749.2|178659.2|178803|178713|178744.8|178633|17
1725347620000|2024-09-03 07:13:40|178744.2|178654.2|178739.3|178649.3|178745|178655|178733.1|178643.1|14
1725347630000|2024-09-03 07:13:50|178738.8|178648.8|178767.3|178637.3|178773.9|178663.1|178735.3|178637.3|16
1725347640000|2024-09-03 07:14:00|178767.8|178637.8|178775.4|178685.4|178775.6|178685.6|178767.8|178637.8|10
1725347650000|2024-09-03 07:14:10|178774.4|178684.4|178785.4|178695.4|178791.5|178701.5|178774.4|178684.4|12
1725347660000|2024-09-03 07:14:20|178784.6|178694.6|178773.7|178683.7|178788.3|178698.3|178773.7|178683.7|9
1725347670000|2024-09-03 07:14:30|178772.1|178682.1|178781.2|178691.2|178781.2|178691.2|178772|178682|7
1725347680000|2024-09-03 07:14:40|178784.2|178694.2|178804.9|178714.9|178806.5|178716.5|178784.2|178694.2|13
1725347690000|2024-09-03 07:14:50|178806.5|178716.5|178812.1|178722.1|178812.1|178722.1|178803.2|178713.2|11
1725347700000|2024-09-03 07:15:00|178812.9|178722.9|178809.6|178719.6|178817.9|178727.9|178809.6|178719.6|9
1725347710000|2024-09-03 07:15:10|178810.7|178720.7|178799.4|178709.4|178811.1|178721.1|178798.3|178708.3|10
1725347720000|2024-09-03 07:15:20|178801.7|178711.7|178800.7|178710.7|178802.5|178712.5|178793.7|178703.7|11
1725347730000|2024-09-03 07:15:30|178803.1|178713.1|178781.1|178691.1|178803.1|178713.1|178779.4|178689.4|10
1725347740000|2024-09-03 07:15:40|178782.8|178692.8|178795.4|178705.4|178796.2|178706.2|178782.8|178692.8|12
1725347750000|2024-09-03 07:15:50|178791.6|178701.6|178788.4|178698.4|178800.6|178710.6|178788.4|178698.4|11
1725347760000|2024-09-03 07:16:00|178789.5|178699.5|178798|178708|178798.7|178708.7|178789.5|178699.5|9
1725347770000|2024-09-03 07:16:10|178797.9|178707.9|178809.7|178719.7|178809.7|178719.7|178797.8|178707.8|6
1725347780000|2024-09-03 07:16:20|178803.5|178713.5|178807.8|178717.8|178810.1|178720.1|178803.5|178713.5|7
1725347790000|2024-09-03 07:16:30|178809|178719|178814.1|178724.1|178818.8|178728.8|178807.4|178717.4|10
1725347800000|2024-09-03 07:16:40|178814.9|178724.9|178811.8|178721.8|178814.9|178724.9|178811.6|178721.6|8
1725347810000|2024-09-03 07:16:50|178812.1|178722.1|178811.1|178721.1|178812.4|178722.4|178811.1|178721.1|4
1725347820000|2024-09-03 07:17:00|178810.9|178720.9|178811.6|178721.6|178812.7|178722.7|178810.9|178720.9|6
1725347830000|2024-09-03 07:17:10|178811.7|178721.7|178820.3|178730.3|178820.3|178730.3|178811.7|178721.7|4
1725347840000|2024-09-03 07:17:20|178820.8|178730.8|178815.5|178725.5|178820.8|178730.8|178815.5|178725.5|2
1725347850000|2024-09-03 07:17:30|178814.9|178724.9|178813.3|178723.3|178814.9|178724.9|178813.2|178723.2|4
1725347860000|2024-09-03 07:17:40|178812.2|178722.2|178811|178721|178814|178724|178811|178721|4
1725347870000|2024-09-03 07:17:50|178810.8|178720.8|178786.1|178696.1|178810.9|178720.9|178786.1|178696.1|7
1725347880000|2024-09-03 07:18:00|178787.2|178697.2|178783.5|178693.5|178792.1|178702.1|178783.5|178693.5|9
1725347890000|2024-09-03 07:18:10|178782.6|178692.6|178768.4|178678.4|178782.6|178692.6|178768.4|178678.4|6
1725347900000|2024-09-03 07:18:20|178770.9|178680.9|178765.7|178675.7|178772.9|178682.9|178765.7|178675.7|6
1725347910000|2024-09-03 07:18:30|178764.6|178674.6|178747|178657|178764.7|178674.7|178747|178657|7
1725347920000|2024-09-03 07:18:40|178749.2|178659.2|178751.1|178661.1|178751.1|178661.1|178742.3|178652.3|5
1725347930000|2024-09-03 07:18:50|178746.6|178656.6|178737.2|178647.2|178746.6|178656.6|178737.2|178647.2|12
1725347940000|2024-09-03 07:19:00|178735|178645|178734.9|178644.9|178736.7|178646.7|178734.9|178644.9|4
1725347950000|2024-09-03 07:19:10|178733.4|178643.4|178734.8|178644.8|178734.8|178644.8|178733.4|178643.4|2
1725347960000|2024-09-03 07:19:20|178731.8|178641.8|178731.8|178641.8|178731.8|178641.8|178731.8|178641.8|1
1725347970000|2024-09-03 07:19:30|178734.8|178644.8|178732.4|178642.4|178744.3|178654.3|178732.4|178642.4|11
1725347980000|2024-09-03 07:19:40|178731.1|178641.1|178733.8|178643.8|178733.8|178643.8|178731.1|178641.1|3
1725347990000|2024-09-03 07:19:50|178729.6|178639.6|178723.8|178633.8|178735.6|178645.6|178723.3|178633.3|13
1725348000000|2024-09-03 07:20:00|178720.2|178630.2|178629|178539|178723.2|178633.2|178620.5|178530.5|19
1725348010000|2024-09-03 07:20:10|178629.3|178539.3|178637.9|178547.9|178644.5|178554.5|178627.5|178537.5|10
1725348020000|2024-09-03 07:20:20|178636.2|178546.2|178640.4|178550.4|178642.7|178552.7|178636.2|178546.2|6
1725348030000|2024-09-03 07:20:30|178643.4|178553.4|178642.9|178552.9|178647.2|178557.2|178642.9|178552.9|8
1725348040000|2024-09-03 07:20:40|178637.1|178547.1|178648.1|178558.1|178650.4|178560.4|178637.1|178547.1|10
1725348050000|2024-09-03 07:20:50|178650.1|178560.1|178650.5|178560.5|178651.7|178561.7|178650|178560|6
1725348060000|2024-09-03 07:21:00|178651.7|178561.7|178657.5|178567.5|178658|178568|178650.8|178560.8|7
1725348070000|2024-09-03 07:21:10|178657.3|178567.3|178658.6|178568.6|178660.7|178570.7|178649.9|178559.9|7
1725348080000|2024-09-03 07:21:20|178660.3|178570.3|178660.2|178570.2|178660.3|178570.3|178658.2|178568.2|5
1725348090000|2024-09-03 07:21:30|178659.1|178569.1|178660.2|178570.2|178660.2|178570.2|178655.8|178565.8|9
1725348100000|2024-09-03 07:21:40|178658|178568|178665.8|178575.8|178670.5|178580.5|178658|178568|6
1725348110000|2024-09-03 07:21:50|178662|178572|178662.3|178572.3|178663.9|178573.9|178662|178572|3
1725348120000|2024-09-03 07:22:00|178664.3|178574.3|178632.4|178542.4|178664.7|178574.7|178632.4|178542.4|10
1725348130000|2024-09-03 07:22:10|178635.2|178545.2|178629.6|178539.6|178639.6|178549.6|178625.9|178535.9|12
1725348140000|2024-09-03 07:22:20|178633|178543|178625.9|178535.9|178633|178543|178621.4|178531.4|10
1725348150000|2024-09-03 07:22:30|178632.4|178542.4|178635.6|178545.6|178635.9|178545.9|178622.9|178532.9|7
1725348160000|2024-09-03 07:22:40|178635.8|178545.8|178644.3|178554.3|178649.4|178559.4|178635.8|178545.8|8
1725348170000|2024-09-03 07:22:50|178641.4|178551.4|178644.6|178554.6|178644.6|178554.6|178640.5|178550.5|6
1725348180000|2024-09-03 07:23:00|178643.3|178553.3|178640.2|178550.2|178649.4|178559.4|178636.1|178546.1|11
1725348190000|2024-09-03 07:23:10|178641.5|178551.5|178643.3|178553.3|178643.3|178553.3|178631.4|178541.4|8
1725348200000|2024-09-03 07:23:20|178644.6|178554.6|178728.9|178638.9|178728.9|178638.9|178640|178550|6
1725348210000|2024-09-03 07:23:30|178720.6|178630.6|178753.2|178663.2|178766.3|178676.3|178719.5|178629.5|17
1725348220000|2024-09-03 07:23:40|178760.4|178670.4|178758.1|178668.1|178760.4|178670.4|178749.2|178659.2|13
1725348230000|2024-09-03 07:23:50|178753.8|178663.8|178765.6|178675.6|178774.2|178684.2|178749.8|178659.8|21
1725348240000|2024-09-03 07:24:00|178764.8|178674.8|178760|178670|178765.4|178675.4|178754|178664|15
1725348250000|2024-09-03 07:24:10|178756.5|178666.5|178761.8|178671.8|178766.4|178676.4|178754.7|178664.7|12
1725348260000|2024-09-03 07:24:20|178759.9|178669.9|178708.8|178618.8|178759.9|178669.9|178707.4|178617.4|7
1725348270000|2024-09-03 07:24:30|178711|178621|178669.8|178579.8|178711.1|178621.1|178662|178572|10
1725348280000|2024-09-03 07:24:40|178671.7|178581.7|178665.2|178575.2|178673.3|178583.3|178665.2|178575.2|10
1725348290000|2024-09-03 07:24:50|178663.6|178573.6|178671.9|178581.9|178671.9|178581.9|178660|178570|11
1725348300000|2024-09-03 07:25:00|178681.6|178591.6|178668.9|178578.9|178683.3|178593.3|178665.3|178575.3|18
1725348310000|2024-09-03 07:25:10|178667.4|178577.4|178664.2|178574.2|178667.4|178577.4|178662.7|178572.7|8
1725348320000|2024-09-03 07:25:20|178662.9|178572.9|178678.9|178588.9|178678.9|178588.9|178662.9|178572.9|11
1725348330000|2024-09-03 07:25:30|178671.7|178581.7|178675|178585|178675.3|178585.3|178671.6|178581.6|4
1725348340000|2024-09-03 07:25:40|178673.6|178583.6|178628.1|178538.1|178674.4|178584.4|178622.8|178532.8|22
1725348350000|2024-09-03 07:25:50|178629.2|178539.2|178624|178534|178633|178543|178624|178534|9
1725348360000|2024-09-03 07:26:00|178626.4|178536.4|178631.1|178541.1|178633.1|178543.1|178624.4|178534.4|10
1725348370000|2024-09-03 07:26:10|178630.6|178540.6|178633|178543|178633.9|178543.9|178620.3|178530.3|11
1725348380000|2024-09-03 07:26:20|178631.8|178541.8|178625|178535|178640.9|178550.9|178623.6|178533.6|13
1725348390000|2024-09-03 07:26:30|178624.2|178534.2|178618.9|178528.9|178626.4|178536.4|178615.6|178525.6|9
1725348400000|2024-09-03 07:26:40|178620.1|178530.1|178636.3|178546.3|178637.7|178547.7|178620.1|178530.1|17
1725348410000|2024-09-03 07:26:50|178637.2|178547.2|178626.6|178536.6|178642.3|178552.3|178624.8|178534.8|9
1725348420000|2024-09-03 07:27:00|178627.2|178537.2|178648|178558|178648|178558|178626.8|178536.8|15
1725348430000|2024-09-03 07:27:10|178649.1|178559.1|178647.9|178557.9|178649.9|178559.9|178647.3|178557.3|7
1725348440000|2024-09-03 07:27:20|178647.8|178557.8|178636.4|178546.4|178647.8|178557.8|178636.4|178546.4|6
1725348450000|2024-09-03 07:27:30|178638.4|178548.4|178646.7|178556.7|178646.7|178556.7|178638.4|178548.4|4
1725348460000|2024-09-03 07:27:40|178645.6|178555.6|178658.8|178568.8|178658.8|178568.8|178644.8|178554.8|9
1725348470000|2024-09-03 07:27:50|178657.1|178567.1|178636.3|178546.3|178662.7|178572.7|178636.3|178546.3|19
1725348480000|2024-09-03 07:28:00|178633.5|178543.5|178621.4|178531.4|178633.5|178543.5|178621.4|178531.4|10
1725348490000|2024-09-03 07:28:10|178621.3|178531.3|178623.5|178533.5|178630.2|178540.2|178621.3|178531.3|9
1725348500000|2024-09-03 07:28:20|178620|178530|178621.5|178531.5|178621.5|178531.5|178617.1|178527.1|11
1725348510000|2024-09-03 07:28:30|178631|178541|178633.5|178543.5|178636|178546|178623.5|178533.5|8
1725348520000|2024-09-03 07:28:40|178632.6|178542.6|178648|178558|178648|178558|178632.6|178542.6|8
1725348530000|2024-09-03 07:28:50|178648.2|178558.2|178628.6|178538.6|178648.2|178558.2|178628.6|178538.6|6
1725348540000|2024-09-03 07:29:00|178631.8|178541.8|178629.2|178539.2|178633.4|178543.4|178625.5|178535.5|8
1725348550000|2024-09-03 07:29:10|178631.9|178541.9|178630.8|178540.8|178631.9|178541.9|178627.2|178537.2|7
1725348560000|2024-09-03 07:29:20|178628.9|178538.9|178623.4|178533.4|178628.9|178538.9|178623.4|178533.4|5
1725348570000|2024-09-03 07:29:30|178624.1|178534.1|178629.2|178539.2|178634.6|178544.6|178624.1|178534.1|11
1725348580000|2024-09-03 07:29:40|178628.4|178538.4|178631.9|178541.9|178633.4|178543.4|178628.4|178538.4|5
1725348590000|2024-09-03 07:29:50|178632.6|178542.6|178632.9|178542.9|178632.9|178542.9|178629.4|178539.4|8
1725348600000|2024-09-03 07:30:00|178633.8|178543.8|178632.6|178542.6|178644.7|178554.7|178632.4|178542.4|14
1725348610000|2024-09-03 07:30:10|178640|178550|178638|178548|178640|178550|178637.8|178547.8|4
1725348620000|2024-09-03 07:30:20|178641.6|178551.6|178658.4|178568.4|178660.7|178570.7|178641.6|178551.6|9
1725348630000|2024-09-03 07:30:30|178660.7|178570.7|178656.5|178566.5|178662.6|178572.6|178656.4|178566.4|11
1725348640000|2024-09-03 07:30:40|178657.4|178567.4|178657.6|178567.6|178657.6|178567.6|178656.9|178566.9|4
1725348650000|2024-09-03 07:30:50|178657.2|178567.2|178649.7|178559.7|178657.2|178567.2|178644.7|178554.7|8
1725348660000|2024-09-03 07:31:00|178651.6|178561.6|178657.7|178567.7|178657.8|178567.8|178651.3|178561.3|7
1725348670000|2024-09-03 07:31:10|178657.3|178567.3|178659.6|178569.6|178681.5|178591.5|178655.8|178565.8|19
1725348680000|2024-09-03 07:31:20|178659.1|178569.1|178658.7|178568.7|178659.5|178569.5|178657.4|178567.4|7
1725348690000|2024-09-03 07:31:30|178658.8|178568.8|178692.9|178602.9|178694.4|178604.4|178658.8|178568.8|12
1725348700000|2024-09-03 07:31:40|178691.4|178601.4|178691.7|178601.7|178694.3|178604.3|178689.5|178599.5|5
1725348710000|2024-09-03 07:31:50|178689.8|178599.8|178691.5|178601.5|178694.1|178604.1|178689.4|178599.4|5
1725348720000|2024-09-03 07:32:00|178694.5|178604.5|178703|178613|178703.1|178613.1|178691.5|178601.5|8
1725348730000|2024-09-03 07:32:10|178705.6|178615.6|178729.8|178639.8|178738.3|178648.3|178705.6|178615.6|12
1725348740000|2024-09-03 07:32:20|178729.2|178639.2|178726|178636|178731.3|178641.3|178726|178636|8
1725348750000|2024-09-03 07:32:30|178727.1|178637.1|178726.9|178636.9|178727.8|178637.8|178725.9|178635.9|8
1725348760000|2024-09-03 07:32:40|178728.7|178638.7|178735.7|178645.7|178738.2|178648.2|178726.3|178636.3|7
1725348770000|2024-09-03 07:32:50|178737.1|178647.1|178734.8|178644.8|178737.1|178647.1|178734.2|178644.2|4
1725348780000|2024-09-03 07:33:00|178736.9|178646.9|178739|178649|178739|178649|178736.9|178646.9|3
1725348790000|2024-09-03 07:33:10|178737.7|178647.7|178738.9|178648.9|178742.5|178652.5|178737.7|178647.7|5
1725348800000|2024-09-03 07:33:20|178739.4|178649.4|178739.1|178649.1|178742.5|178652.5|178738.2|178648.2|5
1725348810000|2024-09-03 07:33:30|178741.3|178651.3|178738.1|178648.1|178746.2|178656.2|178738.1|178648.1|7
1725348820000|2024-09-03 07:33:40|178735.2|178645.2|178726.7|178636.7|178735.2|178645.2|178726.7|178636.7|4
1725348830000|2024-09-03 07:33:50|178726.9|178636.9|178737.5|178647.5|178743.2|178653.2|178724.9|178634.9|14
1725348840000|2024-09-03 07:34:00|178735.3|178645.3|178724.2|178634.2|178735.3|178645.3|178722.6|178632.6|6
1725348850000|2024-09-03 07:34:10|178723.1|178633.1|178724.1|178634.1|178725.1|178635.1|178722.2|178632.2|6
1725348860000|2024-09-03 07:34:20|178723.3|178633.3|178716|178626|178723.3|178633.3|178716|178626|8
1725348870000|2024-09-03 07:34:30|178717.9|178627.9|178724.4|178634.4|178725.5|178635.5|178717.9|178627.9|8
1725348880000|2024-09-03 07:34:40|178722.3|178632.3|178701.5|178611.5|178722.3|178632.3|178701.5|178611.5|5
1725348890000|2024-09-03 07:34:50|178702.5|178612.5|178699.7|178609.7|178702.5|178612.5|178694.6|178604.6|9
1725348900000|2024-09-03 07:35:00|178699|178609|178658.7|178568.7|178699|178609|178658.7|178568.7|13
1725348910000|2024-09-03 07:35:10|178650.5|178560.5|178671.2|178581.2|178671.2|178581.2|178646.9|178556.9|14
1725348920000|2024-09-03 07:35:20|178670.9|178580.9|178663.4|178573.4|178670.9|178580.9|178663.4|178573.4|8
1725348930000|2024-09-03 07:35:30|178664.1|178574.1|178660.8|178570.8|178664.1|178574.1|178658.1|178568.1|8
1725348940000|2024-09-03 07:35:40|178662.8|178572.8|178665.9|178575.9|178666.4|178576.4|178662.8|178572.8|5
1725348950000|2024-09-03 07:35:50|178665.1|178575.1|178728.3|178638.3|178731.5|178641.5|178665.1|178575.1|15
1725348960000|2024-09-03 07:36:00|178724.8|178634.8|178730.2|178640.2|178734.4|178644.4|178718.5|178628.5|12
1725348970000|2024-09-03 07:36:10|178732.8|178642.8|178732.8|178642.8|178732.8|178642.8|178732.8|178642.8|1
1725348980000|2024-09-03 07:36:20|178735.1|178645.1|178737.1|178647.1|178737.1|178647.1|178728|178638|8
1725348990000|2024-09-03 07:36:30|178731.5|178641.5|178732.6|178642.6|178736.2|178646.2|178731.5|178641.5|7
1725349000000|2024-09-03 07:36:40|178734|178644|178731.7|178641.7|178734|178644|178726|178636|6
1725349010000|2024-09-03 07:36:50|178731.5|178641.5|178816.4|178726.4|178822.4|178732.4|178731.5|178641.5|15
1725349020000|2024-09-03 07:37:00|178812.1|178722.1|178815.3|178725.3|178820.3|178730.3|178811.5|178721.5|10
1725349030000|2024-09-03 07:37:10|178815.1|178725.1|178772.8|178682.8|178815.1|178725.1|178772.8|178682.8|5
1725349040000|2024-09-03 07:37:20|178772.5|178682.5|178772.8|178682.8|178780.3|178690.3|178772.5|178682.5|4
1725349050000|2024-09-03 07:37:30|178773|178683|178835.6|178745.6|178838.7|178748.7|178773|178683|14
1725349060000|2024-09-03 07:37:40|178834.8|178744.8|178834.1|178744.1|178834.8|178744.8|178834.1|178744.1|3
1725349070000|2024-09-03 07:37:50|178831|178741|178847.3|178757.3|178849.5|178759.5|178831|178741|11
1725349080000|2024-09-03 07:38:00|178848|178758|178846.7|178756.7|178853.9|178763.9|178845.1|178755.1|10
1725349090000|2024-09-03 07:38:10|178846.6|178756.6|178851|178761|178851|178761|178846.2|178756.2|8
1725349100000|2024-09-03 07:38:20|178850.5|178760.5|178852.9|178762.9|178860.7|178770.7|178849.7|178759.7|8
1725349110000|2024-09-03 07:38:30|178853.3|178763.3|178847.8|178757.8|178858.3|178768.3|178847.8|178757.8|11
1725349120000|2024-09-03 07:38:40|178851.7|178761.7|178848.3|178758.3|178852.4|178762.4|178848.3|178758.3|4
1725349130000|2024-09-03 07:38:50|178849.8|178759.8|178847.9|178757.9|178852.1|178762.1|178847.9|178757.9|5
1725349140000|2024-09-03 07:39:00|178847.3|178757.3|178842.2|178752.2|178851.7|178761.7|178839.4|178749.4|12
1725349150000|2024-09-03 07:39:10|178841.5|178751.5|178841.9|178751.9|178841.9|178751.9|178838.9|178748.9|4
1725349160000|2024-09-03 07:39:20|178842.8|178752.8|178839.1|178749.1|178843.3|178753.3|178839.1|178749.1|8
1725349170000|2024-09-03 07:39:30|178838.5|178748.5|178841.9|178751.9|178843.2|178753.2|178834.4|178744.4|13
1725349180000|2024-09-03 07:39:40|178844.1|178754.1|178844.1|178754.1|178844.1|178754.1|178844.1|178754.1|1
1725349190000|2024-09-03 07:39:50|178844.5|178754.5|178847.5|178757.5|178847.5|178757.5|178844.5|178754.5|4
1725349200000|2024-09-03 07:40:00|178844.3|178754.3|178851.5|178761.5|178855.6|178765.6|178844.3|178754.3|5
1725349210000|2024-09-03 07:40:10|178846.1|178756.1|178841.4|178751.4|178846.1|178756.1|178841.4|178751.4|4
1725349220000|2024-09-03 07:40:20|178841.9|178751.9|178845.3|178755.3|178854.2|178764.2|178841.7|178751.7|8
1725349230000|2024-09-03 07:40:30|178854.5|178764.5|178853.5|178763.5|178858.3|178768.3|178847.9|178757.9|7
1725349240000|2024-09-03 07:40:40|178859.2|178769.2|178849.8|178759.8|178859.2|178769.2|178849.7|178759.7|9
1725349250000|2024-09-03 07:40:50|178829.8|178739.8|178732.5|178642.5|178829.8|178739.8|178732.5|178642.5|22
1725349260000|2024-09-03 07:41:00|178714.9|178624.9|178674.9|178584.9|178714.9|178624.9|178673.6|178583.6|18
1725349270000|2024-09-03 07:41:10|178663.2|178573.2|178661.8|178571.8|178663.2|178573.2|178661.8|178571.8|3
1725349280000|2024-09-03 07:41:20|178670|178580|178654.4|178564.4|178670|178580|178654.1|178564.1|15
1725349290000|2024-09-03 07:41:30|178657.2|178567.2|178669.9|178579.9|178685.8|178595.8|178646.4|178556.4|14
1725349300000|2024-09-03 07:41:40|178668.3|178578.3|178634.9|178544.9|178672.8|178582.8|178631.6|178541.6|14
1725349310000|2024-09-03 07:41:50|178637.4|178547.4|178637.2|178547.2|178639.6|178549.6|178637.2|178547.2|4
1725349320000|2024-09-03 07:42:00|178640.9|178550.9|178632.8|178542.8|178640.9|178550.9|178632.8|178542.8|7
1725349330000|2024-09-03 07:42:10|178635.5|178545.5|178583.2|178493.2|178635.5|178545.5|178580|178490|14
1725349340000|2024-09-03 07:42:20|178582.1|178492.1|178581.5|178491.5|178584.5|178494.5|178571.8|178481.8|16
1725349350000|2024-09-03 07:42:30|178583.6|178493.6|178583.4|178493.4|178588|178498|178583.4|178493.4|7
1725349360000|2024-09-03 07:42:40|178588.8|178498.8|178589.9|178499.9|178598.3|178508.3|178587.8|178497.8|16
1725349370000|2024-09-03 07:42:50|178591.2|178501.2|178563.3|178473.3|178592.3|178502.3|178562.1|178472.1|12
1725349380000|2024-09-03 07:43:00|178562.3|178472.3|178569|178479|178569|178479|178539.9|178449.9|12
1725349390000|2024-09-03 07:43:10|178565.7|178475.7|178584.2|178494.2|178601.8|178511.8|178565.3|178475.3|13
1725349400000|2024-09-03 07:43:20|178580.5|178490.5|178578.9|178488.9|178585.3|178495.3|178578.6|178488.6|14
1725349410000|2024-09-03 07:43:30|178577|178487|178568.5|178478.5|178577|178487|178567.6|178477.6|6
1725349420000|2024-09-03 07:43:40|178568.6|178478.6|178536.3|178446.3|178568.6|178478.6|178517.7|178427.7|14
1725349430000|2024-09-03 07:43:50|178537|178447|178575.2|178485.2|178578.7|178488.7|178536.7|178446.7|11
1725349440000|2024-09-03 07:44:00|178575.5|178485.5|178572.3|178482.3|178579.5|178489.5|178572.3|178482.3|9
1725349450000|2024-09-03 07:44:10|178568.7|178478.7|178539.1|178449.1|178571.7|178481.7|178535.7|178445.7|20
1725349460000|2024-09-03 07:44:20|178539.4|178449.4|178554.5|178464.5|178554.5|178464.5|178531.4|178441.4|11
1725349470000|2024-09-03 07:44:30|178555.1|178465.1|178549.9|178459.9|178555.4|178465.4|178549|178459|10
1725349480000|2024-09-03 07:44:40|178549.6|178459.6|178553.9|178463.9|178556.5|178466.5|178549.6|178459.6|5
1725349490000|2024-09-03 07:44:50|178554.2|178464.2|178562.9|178472.9|178562.9|178472.9|178554.2|178464.2|3
1725349500000|2024-09-03 07:45:00|178563|178473|178599.4|178509.4|178603.9|178513.9|178552|178462|16
1725349510000|2024-09-03 07:45:10|178598.3|178508.3|178569|178479|178598.3|178508.3|178565.6|178475.6|12
1725349520000|2024-09-03 07:45:20|178572.1|178482.1|178626.1|178536.1|178632.9|178542.9|178572.1|178482.1|7
1725349530000|2024-09-03 07:45:30|178622.3|178532.3|178620.9|178530.9|178623.6|178533.6|178608.2|178518.2|12
1725349540000|2024-09-03 07:45:40|178623.8|178533.8|178629.3|178539.3|178635.4|178545.4|178623.8|178533.8|12
1725349550000|2024-09-03 07:45:50|178627.2|178537.2|178624.5|178534.5|178628.6|178538.6|178624.5|178534.5|5
1725349560000|2024-09-03 07:46:00|178626.5|178536.5|178602.4|178512.4|178627.8|178537.8|178600.9|178510.9|11
1725349570000|2024-09-03 07:46:10|178602.6|178512.6|178633.4|178543.4|178633.4|178543.4|178586.4|178496.4|13
1725349580000|2024-09-03 07:46:20|178639.8|178549.8|178640.6|178550.6|178645.1|178555.1|178634.9|178544.9|11
1725349590000|2024-09-03 07:46:30|178673.8|178583.8|178675.5|178585.5|178686.5|178596.5|178672.1|178582.1|9
1725349600000|2024-09-03 07:46:40|178674.9|178584.9|178674.3|178584.3|178674.9|178584.9|178671.6|178581.6|7
1725349610000|2024-09-03 07:46:50|178673.6|178583.6|178679.1|178589.1|178679.1|178589.1|178667.6|178577.6|18
1725349620000|2024-09-03 07:47:00|178678.9|178588.9|178662.9|178572.9|178679.4|178589.4|178662.9|178572.9|17
1725349630000|2024-09-03 07:47:10|178660|178570|178686.6|178596.6|178687.8|178597.8|178654.3|178564.3|15
1725349640000|2024-09-03 07:47:20|178687.1|178597.1|178701.9|178611.9|178704.9|178614.9|178680.8|178590.8|15
1725349650000|2024-09-03 07:47:30|178700.6|178610.6|178695.3|178605.3|178700.6|178610.6|178695.3|178605.3|4
1725349660000|2024-09-03 07:47:40|178696.5|178606.5|178692.6|178602.6|178699.5|178609.5|178692.6|178602.6|6
1725349670000|2024-09-03 07:47:50|178689.2|178599.2|178694.4|178604.4|178694.4|178604.4|178689|178599|4
1725349680000|2024-09-03 07:48:00|178700.4|178610.4|178696.5|178606.5|178709|178619|178696.1|178606.1|13
1725349690000|2024-09-03 07:48:10|178695.1|178605.1|178698.1|178608.1|178698.3|178608.3|178695.1|178605.1|3
1725349700000|2024-09-03 07:48:20|178699.4|178609.4|178690.5|178600.5|178699.6|178609.6|178690.5|178600.5|11
1725349710000|2024-09-03 07:48:30|178695.7|178605.7|178695.9|178605.9|178697.6|178607.6|178695.7|178605.7|3
1725349720000|2024-09-03 07:48:40|178694.6|178604.6|178693.7|178603.7|178694.6|178604.6|178691.5|178601.5|4
1725349730000|2024-09-03 07:48:50|178684.4|178594.4|178676|178586|178684.4|178594.4|178676|178586|5
1725349740000|2024-09-03 07:49:00|178675.6|178585.6|178675.4|178585.4|178676|178586|178674.9|178584.9|4
1725349750000|2024-09-03 07:49:10|178676.3|178586.3|178677.4|178587.4|178683.4|178593.4|178676.3|178586.3|6
1725349760000|2024-09-03 07:49:20|178675|178585|178676.1|178586.1|178677.4|178587.4|178675|178585|6
1725349770000|2024-09-03 07:49:30|178676.7|178586.7|178683|178593|178683.7|178593.7|178676.1|178586.1|7
1725349780000|2024-09-03 07:49:40|178684.9|178594.9|178686.2|178596.2|178686.2|178596.2|178684.9|178594.9|2
1725349790000|2024-09-03 07:49:50|178688.5|178598.5|178686.5|178596.5|178688.7|178598.7|178683.5|178593.5|7
1725349800000|2024-09-03 07:50:00|178687.3|178597.3|178690.8|178600.8|178696.9|178606.9|178687.3|178597.3|8
1725349810000|2024-09-03 07:50:10|178693.1|178603.1|178693.1|178603.1|178693.1|178603.1|178693.1|178603.1|1
1725349820000|2024-09-03 07:50:20|178691.8|178601.8|178674.3|178584.3|178691.8|178601.8|178669.7|178579.7|10
1725349830000|2024-09-03 07:50:30|178676.8|178586.8|178671.7|178581.7|178676.8|178586.8|178671.6|178581.6|6
1725349840000|2024-09-03 07:50:40|178672.4|178582.4|178664.5|178574.5|178672.4|178582.4|178664.5|178574.5|6
1725349850000|2024-09-03 07:50:50|178663.8|178573.8|178649.1|178559.1|178667|178577|178639.2|178549.2|12
1725349860000|2024-09-03 07:51:00|178654.2|178564.2|178665.9|178575.9|178672|178582|178641.8|178551.8|19
1725349870000|2024-09-03 07:51:10|178667.6|178577.6|178676.5|178586.5|178676.5|178586.5|178667.6|178577.6|8
1725349880000|2024-09-03 07:51:20|178677|178587|178680|178590|178684.2|178594.2|178677|178587|5
1725349890000|2024-09-03 07:51:30|178680.1|178590.1|178685.3|178595.3|178685.3|178595.3|178680.1|178590.1|2
1725349900000|2024-09-03 07:51:40|178683.9|178593.9|178686.9|178596.9|178686.9|178596.9|178683.9|178593.9|3
1725349910000|2024-09-03 07:51:50|178685.6|178595.6|178670.4|178580.4|178685.6|178595.6|178670.4|178580.4|5
1725349920000|2024-09-03 07:52:00|178668.6|178578.6|178662.4|178572.4|178672.7|178582.7|178662.4|178572.4|10
1725349930000|2024-09-03 07:52:10|178672.7|178582.7|178678.1|178588.1|178679.8|178589.8|178661.6|178571.6|8
1725349940000|2024-09-03 07:52:20|178680.7|178590.7|178682.1|178592.1|178682.1|178592.1|178680.7|178590.7|2
1725349950000|2024-09-03 07:52:30|178684.6|178594.6|178681.7|178591.7|178686.1|178596.1|178681.7|178591.7|5
1725349960000|2024-09-03 07:52:40|178683.4|178593.4|178680.8|178590.8|178685.2|178595.2|178680.8|178590.8|3
1725349970000|2024-09-03 07:52:50|178680.7|178590.7|178682.3|178592.3|178685.7|178595.7|178680.7|178590.7|5
1725349980000|2024-09-03 07:53:00|178683|178593|178666.1|178576.1|178683.1|178593.1|178666.1|178576.1|10
1725349990000|2024-09-03 07:53:10|178669.3|178579.3|178674|178584|178675.9|178585.9|178669.3|178579.3|4
1725350000000|2024-09-03 07:53:20|178682.2|178592.2|178684.5|178594.5|178685.9|178595.9|178676.1|178586.1|11
1725350010000|2024-09-03 07:53:30|178683|178593|178671.7|178581.7|178683|178593|178652.1|178562.1|18
1725350020000|2024-09-03 07:53:40|178674.4|178584.4|178679.4|178589.4|178679.4|178589.4|178674.4|178584.4|5
1725350030000|2024-09-03 07:53:50|178681.7|178591.7|178684.3|178594.3|178684.3|178594.3|178681.7|178591.7|4
1725350040000|2024-09-03 07:54:00|178682.1|178592.1|178699.6|178609.6|178699.6|178609.6|178680.8|178590.8|17
1725350050000|2024-09-03 07:54:10|178701.3|178611.3|178735.2|178645.2|178742.1|178652.1|178701.3|178611.3|11
1725350060000|2024-09-03 07:54:20|178735.3|178645.3|178734.6|178644.6|178736.7|178646.7|178734.3|178644.3|7
1725350070000|2024-09-03 07:54:30|178734.5|178644.5|178738.6|178648.6|178740.6|178650.6|178734.5|178644.5|10
1725350080000|2024-09-03 07:54:40|178739.2|178649.2|178750.7|178660.7|178778|178688|178736.2|178646.2|10
1725350090000|2024-09-03 07:54:50|178749.2|178659.2|178703.1|178613.1|178749.2|178659.2|178678.9|178588.9|26
1725350100000|2024-09-03 07:55:00|178704.4|178614.4|178721.6|178631.6|178731|178641|178704.4|178614.4|11
1725350110000|2024-09-03 07:55:10|178722.8|178632.8|178723.1|178633.1|178723.1|178633.1|178719.9|178629.9|8
1725350120000|2024-09-03 07:55:20|178721.9|178631.9|178722.5|178632.5|178722.5|178632.5|178720.8|178630.8|3
1725350130000|2024-09-03 07:55:30|178721.1|178631.1|178724.9|178634.9|178724.9|178634.9|178720.6|178630.6|6
1725350140000|2024-09-03 07:55:40|178725.8|178635.8|178723|178633|178735.5|178645.5|178721.6|178631.6|7
1725350150000|2024-09-03 07:55:50|178724.3|178634.3|178732.6|178642.6|178733.2|178643.2|178721.3|178631.3|19
1725350160000|2024-09-03 07:56:00|178730.4|178640.4|178711.4|178621.4|178730.4|178640.4|178710.9|178620.9|7
1725350170000|2024-09-03 07:56:10|178710.1|178620.1|178724.1|178634.1|178724.1|178634.1|178703.4|178613.4|10
1725350180000|2024-09-03 07:56:20|178722.7|178632.7|178713.1|178623.1|178722.7|178632.7|178713.1|178623.1|3
1725350190000|2024-09-03 07:56:30|178711.9|178621.9|178711.9|178621.9|178711.9|178621.9|178711.9|178621.9|1
1725350200000|2024-09-03 07:56:40|178711.7|178621.7|178714.3|178624.3|178714.7|178624.7|178711.7|178621.7|5
1725350210000|2024-09-03 07:56:50|178780.7|178690.7|178751.6|178661.6|178780.7|178690.7|178749.8|178659.8|12
1725350220000|2024-09-03 07:57:00|178750.9|178660.9|178756.7|178666.7|178789.2|178699.2|178743.8|178653.8|15
1725350230000|2024-09-03 07:57:10|178762.1|178672.1|178755.7|178665.7|178763.5|178673.5|178753.6|178663.6|14
1725350240000|2024-09-03 07:57:20|178754.1|178664.1|178739.4|178649.4|178755.9|178665.9|178738|178648|13
1725350250000|2024-09-03 07:57:30|178737.6|178647.6|178739.3|178649.3|178739.5|178649.5|178731.9|178641.9|10
1725350260000|2024-09-03 07:57:40|178739.5|178649.5|178738.3|178648.3|178739.5|178649.5|178732.1|178642.1|5
1725350270000|2024-09-03 07:57:50|178733.8|178643.8|178730|178640|178739.1|178649.1|178727.4|178637.4|11
1725350280000|2024-09-03 07:58:00|178731.1|178641.1|178741.6|178651.6|178743.3|178653.3|178730.6|178640.6|15
1725350290000|2024-09-03 07:58:10|178744.6|178654.6|178742.8|178652.8|178745|178655|178742.2|178652.2|6
1725350300000|2024-09-03 07:58:20|178746.3|178656.3|178752.8|178662.8|178753.6|178663.6|178746.3|178656.3|6
1725350310000|2024-09-03 07:58:30|178754.7|178664.7|178759.7|178669.7|178760.2|178670.2|178754.7|178664.7|7
1725350320000|2024-09-03 07:58:40|178758.7|178668.7|178759.8|178669.8|178763.3|178673.3|178754.7|178664.7|17
1725350330000|2024-09-03 07:58:50|178758.5|178668.5|178751.9|178661.9|178759.6|178669.6|178751.5|178661.5|12
1725350340000|2024-09-03 07:59:00|178753.1|178663.1|178754.3|178664.3|178755.1|178665.1|178747.3|178657.3|20
1725350350000|2024-09-03 07:59:10|178757.3|178667.3|178756.2|178666.2|178759.6|178669.6|178755.5|178665.5|12
1725350360000|2024-09-03 07:59:20|178754.1|178664.1|178748.1|178658.1|178754.6|178664.6|178748.1|178658.1|10
1725350370000|2024-09-03 07:59:30|178751.7|178661.7|178752.7|178662.7|178752.7|178662.7|178748.1|178658.1|6
1725350380000|2024-09-03 07:59:40|178756.8|178666.8|178756.3|178666.3|178756.8|178666.8|178749.3|178659.3|8
1725350390000|2024-09-03 07:59:50|178754.7|178664.7|178751.6|178661.6|178754.8|178664.8|178746|178656|11
1725350400000|2024-09-03 08:00:00|178754.4|178664.4|178759.6|178669.6|178761.3|178671.3|178751|178661|11
1725350410000|2024-09-03 08:00:10|178780.6|178650.6|178784.4|178654.4|178784.6|178654.6|178778.4|178648.4|16
1725350420000|2024-09-03 08:00:20|178784.9|178654.9|178787.3|178657.3|178791.4|178661.4|178783.6|178653.6|16
1725350430000|2024-09-03 08:00:30|178787.7|178657.7|178787.5|178657.5|178788.9|178658.9|178787.5|178657.5|12
1725350440000|2024-09-03 08:00:40|178787.3|178657.3|178784|178654|178787.7|178657.7|178782.9|178652.9|16
1725350450000|2024-09-03 08:00:50|178783.7|178653.7|178786.2|178656.2|178786.7|178656.7|178783.7|178653.7|10
1725350460000|2024-09-03 08:01:00|178785.5|178655.5|178788.5|178658.5|178789.3|178659.3|178785.5|178655.5|15
1725350470000|2024-09-03 08:01:10|178787.5|178657.5|178797.1|178667.1|178797.1|178667.1|178785.5|178655.5|16
1725350480000|2024-09-03 08:01:20|178796.9|178666.9|178796.1|178666.1|178797.2|178667.2|178796.1|178666.1|7
1725350490000|2024-09-03 08:01:30|178796.3|178666.3|178791.4|178661.4|178796.3|178666.3|178788.1|178658.1|19
1725350500000|2024-09-03 08:01:40|178790.1|178660.1|178785.6|178655.6|178790.4|178660.4|178785.6|178655.6|10
1725350510000|2024-09-03 08:01:50|178777.1|178647.1|178761.6|178631.6|178777.1|178647.1|178755.2|178625.2|11
1725350520000|2024-09-03 08:02:00|178748.9|178658.9|178750.8|178660.8|178751.4|178661.4|178735.7|178645.7|17
1725350530000|2024-09-03 08:02:10|178748.7|178658.7|178744.2|178654.2|178748.7|178658.7|178743.4|178653.4|17
1725350540000|2024-09-03 08:02:20|178745|178655|178770|178640|178788.4|178658.4|178745|178634.3|24
1725350550000|2024-09-03 08:02:30|178769|178639|178767.6|178637.6|178771.2|178641.2|178764.9|178634.9|13
1725350560000|2024-09-03 08:02:40|178766.6|178636.6|178767.6|178637.6|178769.4|178639.4|178753.9|178623.9|19
1725350570000|2024-09-03 08:02:50|178771.2|178641.2|178768.6|178638.6|178772.2|178642.2|178767.5|178637.5|10
1725350580000|2024-09-03 08:03:00|178768.4|178638.4|178751.5|178661.5|178768.4|178664.4|178744|178638.1|13
1725350590000|2024-09-03 08:03:10|178751|178661|178749.4|178659.4|178752.3|178662.3|178748.7|178658.7|15
1725350600000|2024-09-03 08:03:20|178746.5|178656.5|178775.8|178685.8|178777.2|178687.2|178746.5|178656.5|15
1725350610000|2024-09-03 08:03:30|178776.5|178686.5|178792.5|178702.5|178795|178705|178773.1|178683.1|18
1725350620000|2024-09-03 08:03:40|178787.6|178697.6|178773|178683|178787.6|178697.6|178773|178683|6
1725350630000|2024-09-03 08:03:50|178770.9|178680.9|178770|178680|178775.5|178685.5|178767.8|178677.8|9
1725350640000|2024-09-03 08:04:00|178769.6|178679.6|178770.6|178680.6|178771.1|178681.1|178760.5|178670.5|21
1725350650000|2024-09-03 08:04:10|178773.7|178683.7|178765|178675|178773.7|178683.7|178763.6|178673.6|15
1725350660000|2024-09-03 08:04:20|178766.4|178676.4|178771.3|178681.3|178781.9|178691.9|178766.2|178676.2|17
1725350670000|2024-09-03 08:04:30|178780.4|178690.4|178747.7|178657.7|178780.5|178690.5|178745.1|178655.1|11
1725350680000|2024-09-03 08:04:40|178748.4|178658.4|178748.2|178658.2|178749|178659|178735.3|178645.3|11
1725350690000|2024-09-03 08:04:50|178738.5|178648.5|178740.7|178650.7|178740.7|178650.7|178728.5|178638.5|11
1725350700000|2024-09-03 08:05:00|178736.9|178646.9|178729.3|178639.3|178740.2|178650.2|178726.6|178636.6|11
1725350710000|2024-09-03 08:05:10|178730.6|178640.6|178756.8|178666.8|178756.8|178666.8|178729.5|178639.5|20
1725350720000|2024-09-03 08:05:20|178754.5|178664.5|178746.4|178656.4|178754.5|178664.5|178744.5|178654.5|11
1725350730000|2024-09-03 08:05:30|178746.3|178656.3|178742.2|178652.2|178754.7|178664.7|178742.2|178652.2|9
1725350740000|2024-09-03 08:05:40|178740.9|178650.9|178724.9|178634.9|178740.9|178650.9|178724.9|178634.9|6
1725350750000|2024-09-03 08:05:50|178723.9|178633.9|178724.6|178634.6|178725.6|178635.6|178723.5|178633.5|7
1725350760000|2024-09-03 08:06:00|178723.5|178633.5|178727.1|178637.1|178729.3|178639.3|178720.9|178630.9|8
1725350770000|2024-09-03 08:06:10|178728.3|178638.3|178743.3|178653.3|178744.1|178654.1|178728.3|178638.3|11
1725350780000|2024-09-03 08:06:20|178745.1|178655.1|178737|178647|178745.1|178655.1|178737|178647|5
1725350790000|2024-09-03 08:06:30|178737.5|178647.5|178724|178634|178737.5|178647.5|178718.8|178628.8|15
1725350800000|2024-09-03 08:06:40|178720.7|178630.7|178719.2|178629.2|178722.5|178632.5|178719.2|178629.2|5
1725350810000|2024-09-03 08:06:50|178722.2|178632.2|178724.3|178634.3|178724.3|178634.3|178719.6|178629.6|5
1725350820000|2024-09-03 08:07:00|178725.8|178635.8|178726.3|178636.3|178729.4|178639.4|178718.4|178628.4|12
1725350830000|2024-09-03 08:07:10|178726.2|178636.2|178720.1|178630.1|178726.3|178636.3|178714.5|178624.5|13
1725350840000|2024-09-03 08:07:20|178720|178630|178718.3|178628.3|178721|178631|178717.7|178627.7|10
1725350850000|2024-09-03 08:07:30|178719.5|178629.5|178715.7|178625.7|178719.5|178629.5|178715.7|178625.7|5
1725350860000|2024-09-03 08:07:40|178715.5|178625.5|178707.3|178617.3|178715.7|178625.7|178707.3|178617.3|12
1725350870000|2024-09-03 08:07:50|178707.2|178617.2|178710.7|178620.7|178713.7|178623.7|178707.2|178617.2|9
1725350880000|2024-09-03 08:08:00|178711.6|178621.6|178711.5|178621.5|178711.6|178621.6|178711.5|178621.5|2
1725350890000|2024-09-03 08:08:10|178706.9|178616.9|178726.5|178636.5|178726.5|178636.5|178706.2|178616.2|9
1725350900000|2024-09-03 08:08:20|178726.4|178636.4|178720|178630|178726.4|178636.4|178717.6|178627.6|7
1725350910000|2024-09-03 08:08:30|178720.4|178630.4|178721.4|178631.4|178722.1|178632.1|178720.4|178630.4|6
1725350920000|2024-09-03 08:08:40|178721.1|178631.1|178728.1|178638.1|178729.1|178639.1|178717.9|178627.9|14
1725350930000|2024-09-03 08:08:50|178729.5|178639.5|178733.7|178643.7|178733.7|178643.7|178729.5|178639.5|8
1725350940000|2024-09-03 08:09:00|178732.3|178642.3|178731.7|178641.7|178735.6|178645.6|178731.7|178641.7|7
1725350950000|2024-09-03 08:09:10|178730.2|178640.2|178724.4|178634.4|178731|178641|178724.4|178634.4|7
1725350960000|2024-09-03 08:09:20|178723.2|178633.2|178728.3|178638.3|178728.3|178638.3|178723.2|178633.2|8
1725350970000|2024-09-03 08:09:30|178729.7|178639.7|178751|178661|178752.8|178662.8|178729.7|178639.7|16
1725350980000|2024-09-03 08:09:40|178754|178664|178746.1|178656.1|178755.8|178665.8|178746.1|178656.1|8
1725350990000|2024-09-03 08:09:50|178747.6|178657.6|178752.9|178662.9|178752.9|178662.9|178747.6|178657.6|3
1725351000000|2024-09-03 08:10:00|178752.5|178662.5|178750.3|178660.3|178752.5|178662.5|178750.3|178660.3|3
1725351010000|2024-09-03 08:10:10|178746.9|178656.9|178743.8|178653.8|178749.1|178659.1|178743.8|178653.8|4
1725351020000|2024-09-03 08:10:20|178746.7|178656.7|178663|178573|178762.4|178672.4|178663|178573|11
1725351030000|2024-09-03 08:10:30|178662.8|178572.8|178674.4|178584.4|178676|178586|178662.8|178572.8|8
1725351040000|2024-09-03 08:10:40|178676.2|178586.2|178692.5|178602.5|178692.5|178602.5|178674.7|178584.7|8
1725351050000|2024-09-03 08:10:50|178693.8|178603.8|178686.8|178596.8|178693.8|178603.8|178686.8|178596.8|10
1725351060000|2024-09-03 08:11:00|178686.5|178596.5|178686.6|178596.6|178686.6|178596.6|178686.5|178596.5|2
1725351070000|2024-09-03 08:11:10|178683.1|178593.1|178681.4|178591.4|178683.1|178593.1|178681.4|178591.4|4
1725351080000|2024-09-03 08:11:20|178676.6|178586.6|178666.3|178576.3|178676.6|178586.6|178666.3|178576.3|5
1725351090000|2024-09-03 08:11:30|178668.1|178578.1|178637|178547|178672.3|178582.3|178631.8|178541.8|10
1725351100000|2024-09-03 08:11:40|178589.1|178499.1|178587|178497|178595.5|178505.5|178586.7|178496.7|10
1725351110000|2024-09-03 08:11:50|178624.7|178534.7|178613|178523|178624.8|178534.8|178609.7|178519.7|10
1725351120000|2024-09-03 08:12:00|178611.1|178521.1|178609.7|178519.7|178616.7|178526.7|178608.7|178518.7|7
1725351130000|2024-09-03 08:12:10|178607.2|178517.2|178584|178494|178607.2|178517.2|178581.1|178491.1|11
1725351140000|2024-09-03 08:12:20|178583.8|178493.8|178590.4|178500.4|178591.3|178501.3|178582.7|178492.7|9
1725351150000|2024-09-03 08:12:30|178591.7|178501.7|178592.9|178502.9|178593.1|178503.1|178591.3|178501.3|4
1725351160000|2024-09-03 08:12:40|178592.8|178502.8|178598.5|178508.5|178600.5|178510.5|178592.8|178502.8|7
1725351170000|2024-09-03 08:12:50|178594.9|178504.9|178624.7|178534.7|178627.7|178537.7|178594.9|178504.9|6
1725351180000|2024-09-03 08:13:00|178620.2|178530.2|178621.6|178531.6|178623.3|178533.3|178620.2|178530.2|5
1725351190000|2024-09-03 08:13:10|178618.2|178528.2|178611.6|178521.6|178623.3|178533.3|178606.7|178516.7|19
1725351200000|2024-09-03 08:13:20|178609.5|178519.5|178596.3|178506.3|178609.5|178519.5|178592|178502|7
1725351210000|2024-09-03 08:13:30|178598.6|178508.6|178614.7|178524.7|178614.7|178524.7|178597.6|178507.6|7
1725351220000|2024-09-03 08:13:40|178628.2|178538.2|178619.3|178529.3|178628.2|178538.2|178617.8|178527.8|10
1725351230000|2024-09-03 08:13:50|178616.4|178526.4|178615.1|178525.1|178617.9|178527.9|178609.8|178519.8|9
1725351240000|2024-09-03 08:14:00|178614.9|178524.9|178614.3|178524.3|178617.2|178527.2|178610.1|178520.1|4
1725351250000|2024-09-03 08:14:10|178614.4|178524.4|178582.6|178492.6|178614.4|178524.4|178582.6|178492.6|9
1725351260000|2024-09-03 08:14:20|178582.3|178492.3|178587.1|178497.1|178587.1|178497.1|178582.3|178492.3|6
1725351270000|2024-09-03 08:14:30|178585.9|178495.9|178584|178494|178585.9|178495.9|178583.7|178493.7|4
1725351280000|2024-09-03 08:14:40|178584.6|178494.6|178584.6|178494.6|178584.6|178494.6|178583.4|178493.4|3
1725351290000|2024-09-03 08:14:50|178582|178492|178584.9|178494.9|178584.9|178494.9|178582|178492|5
1725351300000|2024-09-03 08:15:00|178583.3|178493.3|178566|178476|178583.6|178493.6|178562.1|178472.1|9
1725351310000|2024-09-03 08:15:10|178566.1|178476.1|178576.3|178486.3|178578.5|178488.5|178566.1|178476.1|10
1725351320000|2024-09-03 08:15:20|178575.4|178485.4|178590.5|178500.5|178590.5|178500.5|178573.5|178483.5|11
1725351330000|2024-09-03 08:15:30|178589.8|178499.8|178589.5|178499.5|178589.8|178499.8|178584|178494|7
1725351340000|2024-09-03 08:15:40|178589.7|178499.7|178588|178498|178590.6|178500.6|178587.5|178497.5|7
1725351350000|2024-09-03 08:15:50|178586|178496|178579|178489|178588.5|178498.5|178579|178489|9
1725351360000|2024-09-03 08:16:00|178577.3|178487.3|178566.6|178476.6|178577.3|178487.3|178563.3|178473.3|21
1725351370000|2024-09-03 08:16:10|178565.4|178475.4|178568.5|178478.5|178569.6|178479.6|178562.8|178472.8|13
1725351380000|2024-09-03 08:16:20|178569.7|178479.7|178578.8|178488.8|178581.6|178491.6|178568|178478|10
1725351390000|2024-09-03 08:16:30|178579.6|178489.6|178577.3|178487.3|178579.6|178489.6|178575|178485|6
1725351400000|2024-09-03 08:16:40|178576.3|178486.3|178582.4|178492.4|178584|178494|178574.5|178484.5|22
1725351410000|2024-09-03 08:16:50|178582.8|178492.8|178608.5|178518.5|178610.8|178520.8|178579.2|178489.2|14
1725351420000|2024-09-03 08:17:00|178605.1|178515.1|178619.9|178529.9|178621.9|178531.9|178605.1|178515.1|9
1725351430000|2024-09-03 08:17:10|178617.8|178527.8|178614.4|178524.4|178617.8|178527.8|178614.4|178524.4|6
1725351440000|2024-09-03 08:17:20|178612.3|178522.3|178616|178526|178616|178526|178612.3|178522.3|3
1725351450000|2024-09-03 08:17:30|178614.8|178524.8|178598.9|178508.9|178618.1|178528.1|178595.3|178505.3|8
1725351460000|2024-09-03 08:17:40|178598.6|178508.6|178612.3|178522.3|178615.6|178525.6|178598.6|178508.6|7
1725351470000|2024-09-03 08:17:50|178615.1|178525.1|178612.1|178522.1|178615.1|178525.1|178612.1|178522.1|9
1725351480000|2024-09-03 08:18:00|178618|178528|178639.2|178549.2|178660.7|178570.7|178618|178528|17
1725351490000|2024-09-03 08:18:10|178637.4|178547.4|178623.8|178533.8|178637.4|178547.4|178622.2|178532.2|15
1725351500000|2024-09-03 08:18:20|178625.7|178535.7|178630.4|178540.4|178632|178542|178624.5|178534.5|10
1725351510000|2024-09-03 08:18:30|178636.6|178546.6|178642.7|178552.7|178642.7|178552.7|178636.6|178546.6|10
1725351520000|2024-09-03 08:18:40|178640.2|178550.2|178642|178552|178642|178552|178640.2|178550.2|2
1725351530000|2024-09-03 08:18:50|178641|178551|178673.2|178583.2|178673.2|178583.2|178641|178551|6
1725351540000|2024-09-03 08:19:00|178668.5|178578.5|178668.1|178578.1|178669.2|178579.2|178668.1|178578.1|4
1725351550000|2024-09-03 08:19:10|178671.7|178581.7|178663.4|178573.4|178673.9|178583.9|178663.4|178573.4|8
1725351560000|2024-09-03 08:19:20|178662.5|178572.5|178669.7|178579.7|178670.4|178580.4|178662.5|178572.5|7
1725351570000|2024-09-03 08:19:30|178670.8|178580.8|178665.3|178575.3|178670.8|178580.8|178664.8|178574.8|4
1725351580000|2024-09-03 08:19:40|178665.1|178575.1|178665.1|178575.1|178670.8|178580.8|178664.8|178574.8|6
1725351590000|2024-09-03 08:19:50|178665.9|178575.9|178652.8|178562.8|178674.6|178584.6|178652.8|178562.8|8
1725351600000|2024-09-03 08:20:00|178651.9|178561.9|178651.6|178561.6|178651.9|178561.9|178651.6|178561.6|2
1725351610000|2024-09-03 08:20:10|178650.5|178560.5|178654.7|178564.7|178656.7|178566.7|178632.5|178542.5|17
1725351620000|2024-09-03 08:20:20|178655.6|178565.6|178667.9|178577.9|178667.9|178577.9|178655.6|178565.6|8
1725351630000|2024-09-03 08:20:30|178667.2|178577.2|178660.9|178570.9|178667.2|178577.2|178660.9|178570.9|2
1725351640000|2024-09-03 08:20:40|178659|178569|178654.9|178564.9|178659|178569|178654.9|178564.9|3
1725351650000|2024-09-03 08:20:50|178657.5|178567.5|178655.4|178565.4|178657.5|178567.5|178655.4|178565.4|2
1725351660000|2024-09-03 08:21:00|178653.1|178563.1|178663.2|178573.2|178663.2|178573.2|178653.1|178563.1|3
1725351670000|2024-09-03 08:21:10|178663.6|178573.6|178664.1|178574.1|178664.1|178574.1|178663.6|178573.6|4
1725351680000|2024-09-03 08:21:20|178658.3|178568.3|178660.8|178570.8|178660.8|178570.8|178655.7|178565.7|7
1725351690000|2024-09-03 08:21:30|178664.3|178574.3|178664.7|178574.7|178664.7|178574.7|178664.3|178574.3|2
1725351700000|2024-09-03 08:21:40|178659.6|178569.6|178660.9|178570.9|178660.9|178570.9|178656|178566|9
1725351710000|2024-09-03 08:21:50|178660.2|178570.2|178655.9|178565.9|178668.5|178578.5|178655.7|178565.7|13
1725351720000|2024-09-03 08:22:00|178660.1|178570.1|178659.4|178569.4|178660.1|178570.1|178654.9|178564.9|7
1725351730000|2024-09-03 08:22:10|178658.7|178568.7|178659.2|178569.2|178659.6|178569.6|178655.6|178565.6|9
1725351740000|2024-09-03 08:22:20|178656|178566|178661.7|178571.7|178661.9|178571.9|178655.7|178565.7|13
1725351750000|2024-09-03 08:22:30|178662.1|178572.1|178717.9|178627.9|178718.2|178628.2|178656.6|178566.6|7
1725351760000|2024-09-03 08:22:40|178709|178619|178747.5|178657.5|178747.5|178657.5|178709|178619|13
1725351770000|2024-09-03 08:22:50|178744.6|178654.6|178778.3|178688.3|178778.3|178688.3|178741|178651|11
1725351780000|2024-09-03 08:23:00|178775.4|178685.4|178774.5|178684.5|178779.9|178689.9|178774|178684|5
1725351790000|2024-09-03 08:23:10|178780.8|178690.8|178798.6|178708.6|178798.6|178708.6|178776.2|178686.2|10
1725351810000|2024-09-03 08:23:30|178800.3|178710.3|178800.3|178710.3|178800.7|178710.7|178800.3|178710.3|3
1725351820000|2024-09-03 08:23:40|178797.8|178707.8|178808.3|178718.3|178808.3|178718.3|178797.8|178707.8|2
1725351830000|2024-09-03 08:23:50|178797.8|178707.8|178797.1|178707.1|178797.8|178707.8|178797.1|178707.1|2
1725351840000|2024-09-03 08:24:00|178796.3|178706.3|178798|178708|178798|178708|178792.9|178702.9|4
1725351850000|2024-09-03 08:24:10|178797.3|178707.3|178845.7|178755.7|178845.7|178755.7|178797.3|178707.3|9
1725351860000|2024-09-03 08:24:20|178842.9|178752.9|178845.9|178755.9|178852.8|178762.8|178842.9|178752.9|11
1725351870000|2024-09-03 08:24:30|178846|178756|178846|178756|178846.3|178756.3|178846|178756|8
1725351880000|2024-09-03 08:24:40|178846.1|178756.1|178834.2|178744.2|178847.6|178757.6|178833.1|178743.1|13
1725351890000|2024-09-03 08:24:50|178834.3|178744.3|178825.5|178735.5|178843|178753|178823.9|178733.9|10
1725351900000|2024-09-03 08:25:00|178826|178736|178842.4|178752.4|178846.1|178756.1|178822.9|178732.9|12
1725351910000|2024-09-03 08:25:10|178839.3|178749.3|178844.9|178754.9|178847.1|178757.1|178831.4|178741.4|7
1725351920000|2024-09-03 08:25:20|178843.5|178753.5|178846.9|178756.9|178846.9|178756.9|178843.5|178753.5|3
1725351930000|2024-09-03 08:25:30|178847.1|178757.1|178827.8|178737.8|178849.6|178759.6|178825|178735|7
1725351940000|2024-09-03 08:25:40|178826.5|178736.5|178810|178720|178828.6|178738.6|178809.5|178719.5|17
1725351950000|2024-09-03 08:25:50|178813.4|178723.4|178818.7|178728.7|178825.5|178735.5|178807.3|178717.3|20
1725351960000|2024-09-03 08:26:00|178818.9|178728.9|178818.4|178728.4|178821.4|178731.4|178816.3|178726.3|6
1725351970000|2024-09-03 08:26:10|178821|178731|178834.6|178744.6|178836.4|178746.4|178821|178731|14
1725351980000|2024-09-03 08:26:20|178834.7|178744.7|178837.4|178747.4|178839.1|178749.1|178834.7|178744.7|6
1725351990000|2024-09-03 08:26:30|178837|178747|178826.6|178736.6|178837|178747|178819.2|178729.2|15
1725352000000|2024-09-03 08:26:40|178824.9|178734.9|178835.8|178745.8|178835.8|178745.8|178820.6|178730.6|11
1725352010000|2024-09-03 08:26:50|178834|178744|178838.3|178748.3|178840.5|178750.5|178832.3|178742.3|12
1725352020000|2024-09-03 08:27:00|178834.6|178744.6|178843.5|178753.5|178844.6|178754.6|178833.1|178743.1|13
1725352030000|2024-09-03 08:27:10|178844.5|178754.5|178844.3|178754.3|178845.1|178755.1|178843.6|178753.6|6
1725352040000|2024-09-03 08:27:20|178844.2|178754.2|178861.4|178731.4|178863.4|178754.3|178844.2|178729.4|16
1725352050000|2024-09-03 08:27:30|178861.1|178731.1|178837.1|178707.1|178863.7|178733.7|178833.7|178703.7|16
1725352060000|2024-09-03 08:27:40|178844.3|178714.3|178845.9|178755.9|178868.9|178764.8|178842.1|178712.1|15
1725352070000|2024-09-03 08:27:50|178848.6|178758.6|178865.9|178775.9|178873.7|178783.7|178848.6|178758.6|20
1725352080000|2024-09-03 08:28:00|178869.1|178779.1|178889.4|178759.4|178889.6|178779.1|178869.1|178757.4|9
1725352090000|2024-09-03 08:28:10|178890.5|178760.5|178891.4|178761.4|178894|178764|178889.1|178759.1|12
1725352100000|2024-09-03 08:28:20|178890.2|178760.2|178898.8|178768.8|178898.8|178768.8|178880.9|178750.9|12
1725352110000|2024-09-03 08:28:30|178891.7|178761.7|178902.4|178772.4|178904.1|178774.1|178891.7|178761.7|11
1725352120000|2024-09-03 08:28:40|178898|178768|178895|178765|178903.6|178773.6|178893.7|178763.7|15
1725352130000|2024-09-03 08:28:50|178893.7|178763.7|178878.9|178748.9|178893.7|178763.7|178878.9|178748.9|8
1725352140000|2024-09-03 08:29:00|178879.1|178749.1|178881.5|178791.5|178887.5|178797.3|178870|178749.1|19
1725352150000|2024-09-03 08:29:10|178881.6|178791.6|178878.6|178788.6|178882.5|178792.5|178878.6|178788.6|7
1725352160000|2024-09-03 08:29:20|178883.2|178793.2|178883.6|178793.6|178883.6|178793.6|178883.2|178793.2|2
1725352170000|2024-09-03 08:29:30|178883.9|178793.9|178866.2|178776.2|178883.9|178793.9|178866.2|178776.2|11
1725352180000|2024-09-03 08:29:40|178868.8|178778.8|178869.1|178779.1|178871.3|178781.3|178867.4|178777.4|8
1725352190000|2024-09-03 08:29:50|178870.3|178780.3|178869.8|178779.8|178870.3|178780.3|178867.6|178777.6|5
1725352200000|2024-09-03 08:30:00|178871.6|178781.6|178874|178784|178874|178784|178871.6|178781.6|3
1725352210000|2024-09-03 08:30:10|178872.4|178782.4|178872.3|178782.3|178877.2|178787.2|178872.3|178782.3|4
1725352220000|2024-09-03 08:30:20|178871|178781|178869.9|178779.9|178873.4|178783.4|178868.5|178778.5|7
1725352230000|2024-09-03 08:30:30|178868.5|178778.5|178870|178780|178870|178780|178867.2|178777.2|5
1725352240000|2024-09-03 08:30:40|178870.5|178780.5|178871.4|178781.4|178872.5|178782.5|178870.3|178780.3|4
1725352260000|2024-09-03 08:31:00|178872.5|178782.5|178873|178783|178873.1|178783.1|178872.5|178782.5|3
1725352270000|2024-09-03 08:31:10|178873.2|178783.2|178873.7|178783.7|178875.9|178785.9|178872.8|178782.8|7
1725352280000|2024-09-03 08:31:20|178871.6|178781.6|178867.8|178777.8|178874.1|178784.1|178864.1|178774.1|8
1725352290000|2024-09-03 08:31:30|178868.3|178778.3|178869.1|178779.1|178872|178782|178868.3|178778.3|7
1725352300000|2024-09-03 08:31:40|178868.2|178778.2|178870.9|178780.9|178870.9|178780.9|178864.4|178774.4|5
1725352310000|2024-09-03 08:31:50|178870.7|178780.7|178876.3|178786.3|178876.3|178786.3|178870.7|178780.7|5
1725352320000|2024-09-03 08:32:00|178875|178785|178875|178785|178875|178785|178875|178785|1
1725352330000|2024-09-03 08:32:10|178874|178784|178874|178784|178874|178784|178874|178784|1
1725352340000|2024-09-03 08:32:20|178876.8|178786.8|178876.8|178786.8|178876.8|178786.8|178876.8|178786.8|1
1725352350000|2024-09-03 08:32:30|178872.1|178782.1|178894.6|178804.6|178899|178809|178872.1|178782.1|9
1725352360000|2024-09-03 08:32:40|178894.4|178804.4|178896.7|178806.7|178904.3|178814.3|178894.4|178804.4|7
1725352380000|2024-09-03 08:33:00|178898.8|178808.8|178885.7|178795.7|178904.3|178814.3|178885.7|178795.7|12
1725352390000|2024-09-03 08:33:10|178886|178796|178881.8|178791.8|178886|178796|178881.8|178791.8|2
1725352400000|2024-09-03 08:33:20|178882.7|178792.7|178881.5|178791.5|178887.1|178797.1|178881.5|178791.5|4
1725352410000|2024-09-03 08:33:30|178873|178783|178871.8|178781.8|178873|178783|178869|178779|4
1725352420000|2024-09-03 08:33:40|178866.1|178776.1|178855.7|178765.7|178866.6|178776.6|178855.7|178765.7|12
1725352430000|2024-09-03 08:33:50|178854.4|178764.4|178765|178675|178857.5|178767.5|178751.3|178661.3|18
1725352440000|2024-09-03 08:34:00|178767.4|178677.4|178802.4|178712.4|178802.4|178712.4|178767.4|178677.4|8
1725352450000|2024-09-03 08:34:10|178806.7|178716.7|178804.2|178714.2|178806.7|178716.7|178804.2|178714.2|2
1725352460000|2024-09-03 08:34:20|178805.3|178715.3|178805.1|178715.1|178817.1|178727.1|178805.1|178715.1|11
1725352470000|2024-09-03 08:34:30|178800.5|178710.5|178739.7|178649.7|178800.5|178710.5|178726|178636|21
1725352480000|2024-09-03 08:34:40|178739.2|178649.2|178738.3|178648.3|178739.2|178649.2|178738.3|178648.3|3
1725352490000|2024-09-03 08:34:50|178739.2|178649.2|178742.6|178652.6|178742.6|178652.6|178739.2|178649.2|8
1725352500000|2024-09-03 08:35:00|178744.2|178654.2|178757.1|178667.1|178758.7|178668.7|178744.2|178654.2|7
1725352510000|2024-09-03 08:35:10|178757.9|178667.9|178757.7|178667.7|178757.9|178667.9|178757.6|178667.6|4
1725352520000|2024-09-03 08:35:20|178757.6|178667.6|178782.8|178692.8|178787.5|178697.5|178757.6|178667.6|5
1725352530000|2024-09-03 08:35:30|178786.7|178696.7|178785.9|178695.9|178795.1|178705.1|178785.9|178695.9|8
1725352540000|2024-09-03 08:35:40|178788|178698|178787|178697|178796.1|178706.1|178787|178697|10
1725352550000|2024-09-03 08:35:50|178786.3|178696.3|178772|178682|178789|178699|178772|178682|7
1725352560000|2024-09-03 08:36:00|178774.3|178684.3|178779.2|178689.2|178779.2|178689.2|178774.3|178684.3|8
1725352570000|2024-09-03 08:36:10|178779.1|178689.1|178773.8|178683.8|178779.1|178689.1|178771.9|178681.9|4
1725352580000|2024-09-03 08:36:20|178773.9|178683.9|178767.8|178677.8|178773.9|178683.9|178767|178677|6
1725352590000|2024-09-03 08:36:30|178768.6|178678.6|178781|178691|178783.3|178693.3|178768|178678|8
1725352600000|2024-09-03 08:36:40|178779.1|178689.1|178780.2|178690.2|178780.3|178690.3|178779.1|178689.1|4
1725352610000|2024-09-03 08:36:50|178778.9|178688.9|178789.2|178699.2|178789.2|178699.2|178778.6|178688.6|5
1725352620000|2024-09-03 08:37:00|178788.3|178698.3|178772.8|178682.8|178788.6|178698.6|178772.8|178682.8|9
1725352630000|2024-09-03 08:37:10|178772.2|178682.2|178771.7|178681.7|178772.2|178682.2|178771.7|178681.7|2
1725352640000|2024-09-03 08:37:20|178770.3|178680.3|178769.8|178679.8|178770.3|178680.3|178767.7|178677.7|6
1725352650000|2024-09-03 08:37:30|178771.6|178681.6|178769.6|178679.6|178771.6|178681.6|178769.5|178679.5|3
1725352660000|2024-09-03 08:37:40|178769.5|178679.5|178761.9|178671.9|178769.5|178679.5|178756.5|178666.5|7
1725352670000|2024-09-03 08:37:50|178760.9|178670.9|178765|178675|178765.3|178675.3|178760.9|178670.9|12
1725352680000|2024-09-03 08:38:00|178764.3|178674.3|178767.3|178677.3|178769.1|178679.1|178763.3|178673.3|11
1725352690000|2024-09-03 08:38:10|178768.2|178678.2|178762.3|178672.3|178769.7|178679.7|178762.3|178672.3|10
1725352700000|2024-09-03 08:38:20|178761.1|178671.1|178736.3|178646.3|178762.1|178672.1|178736.3|178646.3|9
1725352710000|2024-09-03 08:38:30|178735.4|178645.4|178741.7|178651.7|178741.7|178651.7|178735.4|178645.4|7
1725352720000|2024-09-03 08:38:40|178741.8|178651.8|178732.9|178642.9|178746.7|178656.7|178732.9|178642.9|10
1725352730000|2024-09-03 08:38:50|178731.4|178641.4|178725.8|178635.8|178731.4|178641.4|178725.7|178635.7|8
1725352740000|2024-09-03 08:39:00|178725.7|178635.7|178723.4|178633.4|178727.2|178637.2|178723.4|178633.4|6
1725352750000|2024-09-03 08:39:10|178724.6|178634.6|178727.1|178637.1|178727.1|178637.1|178724.6|178634.6|2
1725352760000|2024-09-03 08:39:20|178727.8|178637.8|178728.5|178638.5|178728.5|178638.5|178727.8|178637.8|2
1725352770000|2024-09-03 08:39:30|178728.1|178638.1|178727.2|178637.2|178728.1|178638.1|178727.2|178637.2|2
1725352780000|2024-09-03 08:39:40|178726.5|178636.5|178720.5|178630.5|178726.5|178636.5|178712|178622|13
1725352790000|2024-09-03 08:39:50|178718.6|178628.6|178721.8|178631.8|178724.1|178634.1|178718.6|178628.6|10
1725352800000|2024-09-03 08:40:00|178723.6|178633.6|178741.3|178651.3|178762.3|178672.3|178723.6|178633.6|11
1725352810000|2024-09-03 08:40:10|178740.2|178650.2|178745.6|178655.6|178745.8|178655.8|178740.2|178650.2|7
1725352820000|2024-09-03 08:40:20|178745.9|178655.9|178744|178654|178749.1|178659.1|178744|178654|8
1725352830000|2024-09-03 08:40:30|178745.4|178655.4|178744.8|178654.8|178745.4|178655.4|178743.3|178653.3|6
1725352840000|2024-09-03 08:40:40|178747.2|178657.2|178765.4|178675.4|178765.4|178675.4|178744.5|178654.5|11
1725352850000|2024-09-03 08:40:50|178765.6|178675.6|178759|178669|178765.6|178675.6|178758.7|178668.7|11
1725352860000|2024-09-03 08:41:00|178759.1|178669.1|178759.4|178669.4|178759.4|178669.4|178759.1|178669.1|3
1725352870000|2024-09-03 08:41:10|178764.9|178674.9|178765.8|178675.8|178792.6|178702.6|178754.9|178664.9|16
1725352880000|2024-09-03 08:41:20|178769.3|178679.3|178764.8|178674.8|178770.2|178680.2|178764.8|178674.8|7
1725352890000|2024-09-03 08:41:30|178768.1|178678.1|178754.2|178664.2|178770.8|178680.8|178754.2|178664.2|14
1725352900000|2024-09-03 08:41:40|178750.4|178660.4|178738.1|178648.1|178750.4|178660.4|178731.5|178641.5|20
1725352910000|2024-09-03 08:41:50|178739|178649|178733.4|178643.4|178739|178649|178733.4|178643.4|7
1725352920000|2024-09-03 08:42:00|178731.8|178641.8|178731.5|178641.5|178732.5|178642.5|178727.5|178637.5|8
1725352930000|2024-09-03 08:42:10|178731.6|178641.6|178723|178633|178732.7|178642.7|178722.9|178632.9|16
1725352940000|2024-09-03 08:42:20|178723.9|178633.9|178729.5|178639.5|178730.6|178640.6|178723.9|178633.9|9
1725352950000|2024-09-03 08:42:30|178730.5|178640.5|178733.3|178643.3|178733.8|178643.8|178727.8|178637.8|8
1725352960000|2024-09-03 08:42:40|178735.8|178645.8|178739.6|178649.6|178741.7|178651.7|178733.9|178643.9|9
1725352970000|2024-09-03 08:42:50|178742.6|178652.6|178740.9|178650.9|178742.6|178652.6|178738.9|178648.9|7
1725352980000|2024-09-03 08:43:00|178740.2|178650.2|178735.4|178645.4|178740.8|178650.8|178735.4|178645.4|13
1725352990000|2024-09-03 08:43:10|178736.4|178646.4|178633.7|178543.7|178739.9|178649.9|178628.3|178538.3|22
1725353000000|2024-09-03 08:43:20|178636.5|178546.5|178578.1|178488.1|178647.6|178557.6|178546.1|178456.1|22
1725353010000|2024-09-03 08:43:30|178584.1|178494.1|178572.1|178482.1|178613|178523|178572.1|178482.1|19
1725353020000|2024-09-03 08:43:40|178560.9|178470.9|178569|178479|178572.7|178482.7|178560.9|178470.9|11
1725353030000|2024-09-03 08:43:50|178568.7|178478.7|178569.4|178479.4|178574.3|178484.3|178567.5|178477.5|9
1725353040000|2024-09-03 08:44:00|178568.8|178478.8|178573.2|178483.2|178573.2|178483.2|178566.9|178476.9|6
1725353050000|2024-09-03 08:44:10|178586.1|178496.1|178593.5|178503.5|178601.2|178511.2|178586.1|178496.1|18
1725353060000|2024-09-03 08:44:20|178593.3|178503.3|178595.5|178505.5|178597.4|178507.4|178591.7|178501.7|11
1725353070000|2024-09-03 08:44:30|178593|178503|178595|178505|178596.8|178506.8|178588.2|178498.2|14
1725353080000|2024-09-03 08:44:40|178593.5|178503.5|178586.3|178496.3|178593.5|178503.5|178586.3|178496.3|8
1725353090000|2024-09-03 08:44:50|178586.4|178496.4|178587.1|178497.1|178589.2|178499.2|178586.4|178496.4|4
1725353100000|2024-09-03 08:45:00|178582.7|178492.7|178585.3|178495.3|178585.3|178495.3|178574.3|178484.3|9
1725353110000|2024-09-03 08:45:10|178585.6|178495.6|178591.5|178501.5|178593.8|178503.8|178585.6|178495.6|6
1725353120000|2024-09-03 08:45:20|178591.9|178501.9|178594.6|178504.6|178602.1|178512.1|178591.9|178501.9|7
1725353130000|2024-09-03 08:45:30|178592|178502|178619.5|178529.5|178619.5|178529.5|178592|178502|11
1725353140000|2024-09-03 08:45:40|178618.9|178528.9|178606|178516|178620|178530|178605.6|178515.6|6
1725353150000|2024-09-03 08:45:50|178605.9|178515.9|178606.3|178516.3|178607.3|178517.3|178605.9|178515.9|5
1725353160000|2024-09-03 08:46:00|178607.8|178517.8|178604.6|178514.6|178607.8|178517.8|178603|178513|5
1725353170000|2024-09-03 08:46:10|178605.6|178515.6|178605.2|178515.2|178605.6|178515.6|178605.2|178515.2|3
1725353180000|2024-09-03 08:46:20|178605.4|178515.4|178612.4|178522.4|178613.4|178523.4|178605.4|178515.4|9
1725353190000|2024-09-03 08:46:30|178610.5|178520.5|178611.5|178521.5|178611.5|178521.5|178610.5|178520.5|2
1725353200000|2024-09-03 08:46:40|178611.3|178521.3|178614.9|178524.9|178614.9|178524.9|178610.3|178520.3|5
1725353210000|2024-09-03 08:46:50|178604|178514|178594.3|178504.3|178604|178514|178593.4|178503.4|14
1725353220000|2024-09-03 08:47:00|178595.3|178505.3|178609.6|178519.6|178611|178521|178595.3|178505.3|7
1725353230000|2024-09-03 08:47:10|178609.7|178519.7|178616.7|178526.7|178622.1|178532.1|178609.7|178519.7|9
1725353240000|2024-09-03 08:47:20|178617.7|178527.7|178617.6|178527.6|178622.2|178532.2|178617.5|178527.5|6
1725353250000|2024-09-03 08:47:30|178619.9|178529.9|178625.7|178535.7|178625.7|178535.7|178619.7|178529.7|7
1725353260000|2024-09-03 08:47:40|178625.6|178535.6|178680.5|178590.5|178689.6|178599.6|178623.2|178533.2|19
1725353270000|2024-09-03 08:47:50|178677.9|178587.9|178672|178582|178679.5|178589.5|178672|178582|9
1725353280000|2024-09-03 08:48:00|178664.1|178574.1|178664.3|178574.3|178669.4|178579.4|178662.8|178572.8|7
1725353290000|2024-09-03 08:48:10|178667|178577|178636.4|178546.4|178667|178577|178636.4|178546.4|15
1725353300000|2024-09-03 08:48:20|178634.7|178544.7|178633.3|178543.3|178634.7|178544.7|178632.2|178542.2|10
1725353310000|2024-09-03 08:48:30|178633.9|178543.9|178599.6|178509.6|178634|178544|178599.6|178509.6|13
1725353320000|2024-09-03 08:48:40|178602.2|178512.2|178612|178522|178614|178524|178602.2|178512.2|8
1725353330000|2024-09-03 08:48:50|178612.1|178522.1|178614.2|178524.2|178614.9|178524.9|178612.1|178522.1|3
1725353340000|2024-09-03 08:49:00|178616.2|178526.2|178623.7|178533.7|178623.7|178533.7|178616.2|178526.2|7
1725353350000|2024-09-03 08:49:10|178622.2|178532.2|178618.3|178528.3|178622.2|178532.2|178618|178528|7
1725353360000|2024-09-03 08:49:20|178615.6|178525.6|178614.6|178524.6|178615.6|178525.6|178614.6|178524.6|3
1725353370000|2024-09-03 08:49:30|178613.2|178523.2|178615.2|178525.2|178615.2|178525.2|178610.6|178520.6|11
1725353380000|2024-09-03 08:49:40|178616.7|178526.7|178616.4|178526.4|178619.3|178529.3|178616.4|178526.4|4
1725353390000|2024-09-03 08:49:50|178616.8|178526.8|178622.4|178532.4|178627.2|178537.2|178615.5|178525.5|6
1725353400000|2024-09-03 08:50:00|178622.3|178532.3|178618.7|178528.7|178622.3|178532.3|178618.5|178528.5|8
1725353410000|2024-09-03 08:50:10|178622.3|178532.3|178619|178529|178625.7|178535.7|178618|178528|10
1725353420000|2024-09-03 08:50:20|178618.8|178528.8|178625.2|178535.2|178625.2|178535.2|178618.8|178528.8|5
1725353430000|2024-09-03 08:50:30|178624|178534|178658.4|178568.4|178679.7|178589.7|178624|178534|18
1725353440000|2024-09-03 08:50:40|178659.9|178569.9|178661.8|178571.8|178670.6|178580.6|178658.9|178568.9|12
1725353450000|2024-09-03 08:50:50|178662.3|178572.3|178660.5|178570.5|178662.3|178572.3|178660.5|178570.5|4
1725353460000|2024-09-03 08:51:00|178660.8|178570.8|178659.5|178569.5|178661.3|178571.3|178659.5|178569.5|10
1725353470000|2024-09-03 08:51:10|178657.3|178567.3|178656|178566|178657.3|178567.3|178655.6|178565.6|3
1725353480000|2024-09-03 08:51:20|178655.4|178565.4|178657.7|178567.7|178661.7|178571.7|178652.3|178562.3|13
1725353490000|2024-09-03 08:51:30|178657.8|178567.8|178657.7|178567.7|178657.8|178567.8|178654.3|178564.3|6
1725353500000|2024-09-03 08:51:40|178650.6|178560.6|178645|178555|178651.3|178561.3|178643.2|178553.2|9
1725353510000|2024-09-03 08:51:50|178644.9|178554.9|178644.5|178554.5|178645.2|178555.2|178644.5|178554.5|4
1725353520000|2024-09-03 08:52:00|178644.2|178554.2|178625.7|178535.7|178644.2|178554.2|178622.3|178532.3|10
1725353530000|2024-09-03 08:52:10|178622|178532|178615.1|178525.1|178622|178532|178594.1|178504.1|18
1725353540000|2024-09-03 08:52:20|178614.2|178524.2|178601.5|178511.5|178614.2|178524.2|178601.5|178511.5|7
1725353550000|2024-09-03 08:52:30|178604.1|178514.1|178622.6|178532.6|178623.2|178533.2|178600.7|178510.7|15
1725353560000|2024-09-03 08:52:40|178621.5|178531.5|178624.7|178534.7|178628.2|178538.2|178620.7|178530.7|15
1725353570000|2024-09-03 08:52:50|178623|178533|178622|178532|178623|178533|178622|178532|2
1725353580000|2024-09-03 08:53:00|178622.1|178532.1|178623.2|178533.2|178623.2|178533.2|178619.2|178529.2|8
1725353590000|2024-09-03 08:53:10|178623.5|178533.5|178618.6|178528.6|178623.5|178533.5|178618.6|178528.6|6
1725353600000|2024-09-03 08:53:20|178616|178526|178615.8|178525.8|178616|178526|178612.6|178522.6|6
1725353610000|2024-09-03 08:53:30|178615.5|178525.5|178620.2|178530.2|178620.2|178530.2|178615.1|178525.1|8
1725353620000|2024-09-03 08:53:40|178620.9|178530.9|178625|178535|178628.4|178538.4|178620.9|178530.9|7
1725353630000|2024-09-03 08:53:50|178645|178555|178635.1|178545.1|178645|178555|178635.1|178545.1|6
1725353640000|2024-09-03 08:54:00|178635|178545|178647.8|178557.8|178649.7|178559.7|178635|178545|13
1725353650000|2024-09-03 08:54:10|178650.2|178560.2|178645.2|178555.2|178650.6|178560.6|178645.2|178555.2|12
1725353660000|2024-09-03 08:54:20|178645.3|178555.3|178652.9|178562.9|178656.3|178566.3|178645.3|178555.3|4
1725353670000|2024-09-03 08:54:30|178650.8|178560.8|178655.9|178565.9|178656.2|178566.2|178645.9|178555.9|14
1725353680000|2024-09-03 08:54:40|178657.4|178567.4|178653.7|178563.7|178657.4|178567.4|178646.5|178556.5|7
1725353690000|2024-09-03 08:54:50|178651.1|178561.1|178650.3|178560.3|178651.6|178561.6|178650.3|178560.3|5
1725353700000|2024-09-03 08:55:00|178651.7|178561.7|178655.8|178565.8|178657.8|178567.8|178650.6|178560.6|10
1725353710000|2024-09-03 08:55:10|178659.7|178569.7|178656.6|178566.6|178659.7|178569.7|178656.4|178566.4|5
1725353720000|2024-09-03 08:55:20|178655.9|178565.9|178650.5|178560.5|178656.6|178566.6|178650.5|178560.5|10
1725353730000|2024-09-03 08:55:30|178649.9|178559.9|178648.8|178558.8|178649.9|178559.9|178648.6|178558.6|4
1725353740000|2024-09-03 08:55:40|178649.6|178559.6|178649.9|178559.9|178649.9|178559.9|178649.1|178559.1|5
1725353750000|2024-09-03 08:55:50|178650|178560|178648.7|178558.7|178650|178560|178648.7|178558.7|9
1725353760000|2024-09-03 08:56:00|178648.8|178558.8|178640.3|178550.3|178648.9|178558.9|178637.3|178547.3|5
1725353770000|2024-09-03 08:56:10|178639.3|178549.3|178642.9|178552.9|178642.9|178552.9|178637.5|178547.5|5
1725353780000|2024-09-03 08:56:20|178643.6|178553.6|178647.6|178557.6|178647.6|178557.6|178643.6|178553.6|4
1725353790000|2024-09-03 08:56:30|178646.8|178556.8|178646.2|178556.2|178647.6|178557.6|178644.7|178554.7|9
1725353800000|2024-09-03 08:56:40|178643.6|178553.6|178651.8|178561.8|178657.9|178567.9|178643.6|178553.6|10
1725353820000|2024-09-03 08:57:00|178651.9|178561.9|178648.8|178558.8|178654.8|178564.8|178648.8|178558.8|9
1725353830000|2024-09-03 08:57:10|178649.8|178559.8|178652.4|178562.4|178652.4|178562.4|178649.1|178559.1|6
1725353840000|2024-09-03 08:57:20|178651|178561|178654.9|178564.9|178654.9|178564.9|178647.4|178557.4|11
1725353850000|2024-09-03 08:57:30|178654.6|178564.6|178652.9|178562.9|178654.6|178564.6|178651.2|178561.2|8
1725353860000|2024-09-03 08:57:40|178654.5|178564.5|178661|178571|178662.6|178572.6|178654.5|178564.5|6
1725353870000|2024-09-03 08:57:50|178661.1|178571.1|178648.9|178558.9|178661.1|178571.1|178648.9|178558.9|3
1725353880000|2024-09-03 08:58:00|178647.3|178557.3|178652.6|178562.6|178653.9|178563.9|178646.7|178556.7|13
1725353890000|2024-09-03 08:58:10|178650.9|178560.9|178651.3|178561.3|178651.7|178561.7|178650.9|178560.9|5
1725353900000|2024-09-03 08:58:20|178651.4|178561.4|178649.3|178559.3|178651.5|178561.5|178649.3|178559.3|4
1725353910000|2024-09-03 08:58:30|178649.4|178559.4|178649.1|178559.1|178649.9|178559.9|178644|178554|12
1725353920000|2024-09-03 08:58:40|178648.1|178558.1|178655.3|178565.3|178657.1|178567.1|178639|178549|10
1725353930000|2024-09-03 08:58:50|178655.1|178565.1|178655|178565|178655.3|178565.3|178652.7|178562.7|8
1725353940000|2024-09-03 08:59:00|178653.9|178563.9|178652.7|178562.7|178654|178564|178652.7|178562.7|7
1725353950000|2024-09-03 08:59:10|178652.8|178562.8|178650.5|178560.5|178652.9|178562.9|178650.4|178560.4|5
1725353960000|2024-09-03 08:59:20|178649.3|178559.3|178645.5|178555.5|178651.6|178561.6|178645.5|178555.5|10
1725353970000|2024-09-03 08:59:30|178644.7|178554.7|178644.1|178554.1|178646.9|178556.9|178644|178554|7
1725353980000|2024-09-03 08:59:40|178644.5|178554.5|178645.9|178555.9|178645.9|178555.9|178644.5|178554.5|4
1725353990000|2024-09-03 08:59:50|178646|178556|178647.7|178557.7|178647.7|178557.7|178645.8|178555.8|3
1725354000000|2024-09-03 09:00:00|178647.6|178557.6|178648|178558|178648.3|178558.3|178647.6|178557.6|4
1725354010000|2024-09-03 09:00:10|178651.7|178561.7|178642.8|178552.8|178651.7|178561.7|178642.8|178552.8|5
1725354020000|2024-09-03 09:00:20|178642.7|178552.7|178617.2|178527.2|178647.1|178557.1|178617.2|178527.2|11
1725354030000|2024-09-03 09:00:30|178612.7|178522.7|178597.2|178507.2|178617.6|178527.6|178596.9|178506.9|19
1725354040000|2024-09-03 09:00:40|178599.8|178509.8|178605.6|178515.6|178605.9|178515.9|178597.4|178507.4|13
1725354050000|2024-09-03 09:00:50|178606.6|178516.6|178703.8|178613.8|178705.6|178615.6|178606.6|178516.6|15
1725354060000|2024-09-03 09:01:00|178702.1|178612.1|178716.2|178626.2|178737.9|178647.9|178702.1|178612.1|18
1725354070000|2024-09-03 09:01:10|178713|178623|178715.5|178625.5|178716.6|178626.6|178710.8|178620.8|15
1725354080000|2024-09-03 09:01:20|178717.6|178627.6|178750.6|178660.6|178753.5|178663.5|178715.6|178625.6|13
1725354090000|2024-09-03 09:01:30|178757.3|178667.3|178759|178669|178765.1|178675.1|178757.3|178667.3|3
1725354100000|2024-09-03 09:01:40|178755.9|178665.9|178763|178673|178766.1|178676.1|178750.4|178660.4|22
1725354110000|2024-09-03 09:01:50|178767.4|178677.4|178767.9|178677.9|178771.1|178681.1|178763.5|178673.5|11
1725354120000|2024-09-03 09:02:00|178768.4|178678.4|178818|178728|178826.6|178736.6|178768.3|178678.3|11
1725354130000|2024-09-03 09:02:10|178818.1|178728.1|178817.3|178727.3|178818.5|178728.5|178816.8|178726.8|7
1725354140000|2024-09-03 09:02:20|178817.9|178727.9|178818.8|178728.8|178823.1|178733.1|178817.9|178727.9|6
1725354150000|2024-09-03 09:02:30|178819.7|178729.7|178818.2|178728.2|178819.7|178729.7|178818.2|178728.2|7
1725354160000|2024-09-03 09:02:40|178819.3|178729.3|178818.8|178728.8|178819.5|178729.5|178817.1|178727.1|8
1725354170000|2024-09-03 09:02:50|178817.3|178727.3|178814|178724|178817.7|178727.7|178812.5|178722.5|10
1725354180000|2024-09-03 09:03:00|178812.8|178722.8|178805.1|178715.1|178816.6|178726.6|178792.9|178702.9|11
1725354190000|2024-09-03 09:03:10|178798.9|178708.9|178807.5|178717.5|178807.9|178717.9|178797|178707|11
1725354200000|2024-09-03 09:03:20|178808|178718|178804.8|178714.8|178809.3|178719.3|178802.7|178712.7|11
1725354210000|2024-09-03 09:03:30|178805.8|178715.8|178807.9|178717.9|178810.9|178720.9|178805.8|178715.8|5
1725354220000|2024-09-03 09:03:40|178806|178716|178812.3|178722.3|178812.5|178722.5|178806|178716|6
1725354230000|2024-09-03 09:03:50|178810.8|178720.8|178814.6|178724.6|178814.6|178724.6|178806.9|178716.9|7
1725354240000|2024-09-03 09:04:00|178810.1|178720.1|178812.9|178722.9|178812.9|178722.9|178808.8|178718.8|6
1725354250000|2024-09-03 09:04:10|178811.6|178721.6|178812.3|178722.3|178815.2|178725.2|178809.7|178719.7|7
1725354260000|2024-09-03 09:04:20|178814.2|178724.2|178812.3|178722.3|178814.2|178724.2|178812.3|178722.3|2
1725354270000|2024-09-03 09:04:30|178814.2|178724.2|178812|178722|178815.2|178725.2|178811|178721|9
1725354300000|2024-09-03 09:05:00|178816.5|178726.5|178815.1|178725.1|178816.5|178726.5|178813.7|178723.7|3
1725354320000|2024-09-03 09:05:20|178815.6|178725.6|178817.4|178727.4|178823|178733|178815.6|178725.6|6
1725354330000|2024-09-03 09:05:30|178818.2|178728.2|178817.4|178727.4|178824.5|178734.5|178806.5|178716.5|9
1725354340000|2024-09-03 09:05:40|178821.8|178731.8|178821.2|178731.2|178824.7|178734.7|178821.2|178731.2|4
1725354350000|2024-09-03 09:05:50|178823|178733|178820|178730|178823|178733|178819|178729|6
1725354360000|2024-09-03 09:06:00|178822.7|178732.7|178814.2|178724.2|178822.7|178732.7|178814.2|178724.2|2
1725354370000|2024-09-03 09:06:10|178813.4|178723.4|178825.1|178735.1|178831.3|178741.3|178806.5|178716.5|13
1725354380000|2024-09-03 09:06:20|178827.4|178737.4|178842.6|178752.6|178851.7|178761.7|178827.4|178737.4|13
1725354390000|2024-09-03 09:06:30|178847.2|178757.2|178842.9|178752.9|178851.8|178761.8|178842.1|178752.1|6
1725354400000|2024-09-03 09:06:40|178842.7|178752.7|178849.3|178759.3|178849.4|178759.4|178842.3|178752.3|9
1725354410000|2024-09-03 09:06:50|178846.9|178756.9|178846.4|178756.4|178849.6|178759.6|178846.4|178756.4|12
1725354420000|2024-09-03 09:07:00|178846.2|178756.2|178849|178759|178849|178759|178841.5|178751.5|17
1725354430000|2024-09-03 09:07:10|178848.5|178758.5|178868.1|178778.1|178871.4|178781.4|178848.5|178758.5|10
1725354440000|2024-09-03 09:07:20|178867.8|178777.8|178869.8|178779.8|178869.8|178779.8|178867.7|178777.7|5
1725354450000|2024-09-03 09:07:30|178870.9|178780.9|178879.7|178789.7|178879.7|178789.7|178869.7|178779.7|7
1725354460000|2024-09-03 09:07:40|178879.9|178789.9|178896.9|178806.9|178899.5|178809.5|178879.9|178789.9|7
1725354470000|2024-09-03 09:07:50|178896.7|178806.7|178849.7|178759.7|178896.7|178806.7|178849.7|178759.7|12
1725354480000|2024-09-03 09:08:00|178848.2|178758.2|178842.9|178752.9|178849.4|178759.4|178842.9|178752.9|11
1725354490000|2024-09-03 09:08:10|178843.7|178753.7|178861.8|178771.8|178863.5|178773.5|178843.6|178753.6|7
1725354500000|2024-09-03 09:08:20|178861.9|178771.9|178871.5|178781.5|178871.8|178781.8|178861.4|178771.4|14
1725354510000|2024-09-03 09:08:30|178871.6|178781.6|178870.6|178780.6|178871.6|178781.6|178868.9|178778.9|7
1725354520000|2024-09-03 09:08:40|178867|178777|178873.2|178783.2|178873.2|178783.2|178865.1|178775.1|14
1725354530000|2024-09-03 09:08:50|178872.8|178782.8|178884.2|178794.2|178884.2|178794.2|178872.8|178782.8|13
1725354540000|2024-09-03 09:09:00|178883.1|178793.1|178876.5|178786.5|178889.6|178799.6|178876.1|178786.1|19
1725354550000|2024-09-03 09:09:10|178874.4|178784.4|178873|178783|178875.9|178785.9|178872|178782|9
1725354560000|2024-09-03 09:09:20|178872.8|178782.8|178860.7|178770.7|178875.7|178785.7|178856|178766|20
1725354570000|2024-09-03 09:09:30|178862.9|178772.9|178872|178782|178875|178785|178862.9|178772.9|7
1725354580000|2024-09-03 09:09:40|178866|178776|178866|178776|178871.1|178781.1|178866|178776|5
1725354590000|2024-09-03 09:09:50|178869.3|178779.3|178868.4|178778.4|178872.9|178782.9|178867.7|178777.7|8
1725354600000|2024-09-03 09:10:00|178867.5|178777.5|178867.5|178777.5|178867.5|178777.5|178867.5|178777.5|1
1725354610000|2024-09-03 09:10:10|178877.7|178787.7|178868.6|178778.6|178880.3|178790.3|178868.6|178778.6|6
1725354620000|2024-09-03 09:10:20|178866.8|178776.8|178802.5|178712.5|178866.8|178776.8|178802.5|178712.5|12
1725354630000|2024-09-03 09:10:30|178798.4|178708.4|178809.7|178719.7|178809.8|178719.8|178798.4|178708.4|16
1725354640000|2024-09-03 09:10:40|178808.9|178718.9|178814.1|178724.1|178814.1|178724.1|178807.8|178717.8|14
1725354650000|2024-09-03 09:10:50|178812.8|178722.8|178812.7|178722.7|178812.8|178722.8|178804.1|178714.1|12
1725354660000|2024-09-03 09:11:00|178809.7|178719.7|178844.8|178754.8|178846.8|178756.8|178809.7|178719.7|11
1725354670000|2024-09-03 09:11:10|178843.4|178753.4|178845|178755|178845|178755|178843.4|178753.4|4
1725354680000|2024-09-03 09:11:20|178843.8|178753.8|178842.6|178752.6|178844|178754|178841.2|178751.2|7
1725354690000|2024-09-03 09:11:30|178842.2|178752.2|178874.8|178784.8|178878|178788|178842.2|178752.2|10
1725354700000|2024-09-03 09:11:40|178874.7|178784.7|178880.1|178790.1|178880.1|178790.1|178873.4|178783.4|8
1725354710000|2024-09-03 09:11:50|178878.2|178788.2|178879.1|178789.1|178879.5|178789.5|178877.6|178787.6|4
1725354720000|2024-09-03 09:12:00|178882.2|178792.2|178885|178795|178891.2|178801.2|178880.7|178790.7|10
1725354730000|2024-09-03 09:12:10|178888.4|178798.4|178897.5|178807.5|178897.5|178807.5|178888.4|178798.4|12
1725354740000|2024-09-03 09:12:20|178897.1|178807.1|178930|178840|178938.1|178848.1|178897.1|178807.1|13
1725354750000|2024-09-03 09:12:30|178929.3|178839.3|178929|178839|178930.9|178840.9|178921.9|178831.9|8
1725354760000|2024-09-03 09:12:40|178928.6|178838.6|178912.8|178822.8|178930.3|178840.3|178912.8|178822.8|8
1725354770000|2024-09-03 09:12:50|178937.2|178847.2|178950.7|178860.7|178952.3|178862.3|178937.2|178847.2|6
1725354780000|2024-09-03 09:13:00|178951.6|178861.6|178958.7|178868.7|178985.3|178895.3|178937.9|178847.9|18
1725354790000|2024-09-03 09:13:10|178959.5|178869.5|178968.1|178878.1|178979.7|178889.7|178959.5|178869.5|14
1725354800000|2024-09-03 09:13:20|178962.5|178872.5|178959.1|178869.1|178962.5|178872.5|178958.3|178868.3|10
1725354810000|2024-09-03 09:13:30|178958.5|178868.5|178944.6|178854.6|178958.5|178868.5|178944.6|178854.6|8
1725354820000|2024-09-03 09:13:40|178945.2|178855.2|178964.9|178874.9|178966.9|178876.9|178944.6|178854.6|10
1725354830000|2024-09-03 09:13:50|178962.6|178872.6|178949.4|178859.4|178962.6|178872.6|178947.6|178857.6|9
1725354840000|2024-09-03 09:14:00|178949.5|178859.5|178927.8|178837.8|178949.5|178859.5|178920.6|178830.6|13
1725354850000|2024-09-03 09:14:10|178929.5|178839.5|178928.3|178838.3|178929.5|178839.5|178925|178835|6
1725354860000|2024-09-03 09:14:20|178925|178835|178924.9|178834.9|178925|178835|178924.9|178834.9|2
1725354870000|2024-09-03 09:14:30|178926.7|178836.7|178928.9|178838.9|178932.9|178842.9|178926.7|178836.7|6
1725354880000|2024-09-03 09:14:40|178929.4|178839.4|178955.7|178865.7|178956.5|178866.5|178929.4|178839.4|6
1725354890000|2024-09-03 09:14:50|178954.2|178864.2|178961.7|178871.7|178963.9|178873.9|178952.1|178862.1|12
1725354900000|2024-09-03 09:15:00|178959.3|178869.3|178968.8|178878.8|178971.8|178881.8|178959.3|178869.3|14
1725354910000|2024-09-03 09:15:10|178968.7|178878.7|178974.1|178884.1|178980.6|178890.6|178968.7|178878.7|8
1725354920000|2024-09-03 09:15:20|178973|178883|178973|178883|178975.7|178885.7|178972.3|178882.3|5
1725354930000|2024-09-03 09:15:30|178972|178882|178956.8|178866.8|178972|178882|178951.4|178861.4|10
1725354940000|2024-09-03 09:15:40|178957|178867|178959.5|178869.5|178967.5|178877.5|178957|178867|9
1725354950000|2024-09-03 09:15:50|178957.8|178867.8|178953.2|178863.2|178957.8|178867.8|178945|178855|8
1725354960000|2024-09-03 09:16:00|178951.9|178861.9|178954.2|178864.2|178954.2|178864.2|178951.9|178861.9|7
1725354970000|2024-09-03 09:16:10|178953.8|178863.8|178971.6|178881.6|178971.6|178881.6|178953.8|178863.8|8
1725354980000|2024-09-03 09:16:20|178972|178882|178969.9|178879.9|178972.4|178882.4|178969.3|178879.3|6
1725354990000|2024-09-03 09:16:30|178970.3|178880.3|178970.1|178880.1|178970.4|178880.4|178970.1|178880.1|4
1725355000000|2024-09-03 09:16:40|178969.9|178879.9|178964.8|178874.8|178975.7|178885.7|178960.1|178870.1|21
1725355010000|2024-09-03 09:16:50|178963.3|178873.3|178962.7|178872.7|178966.7|178876.7|178962.7|178872.7|5
1725355020000|2024-09-03 09:17:00|178962.4|178872.4|178964.7|178874.7|178965.7|178875.7|178962.4|178872.4|5
1725355030000|2024-09-03 09:17:10|178955.9|178865.9|178941.6|178851.6|178955.9|178865.9|178941.6|178851.6|9
1725355040000|2024-09-03 09:17:20|178940.1|178850.1|178941.3|178851.3|178941.3|178851.3|178940.1|178850.1|2
1725355050000|2024-09-03 09:17:30|178941.1|178851.1|178940.2|178850.2|178941.4|178851.4|178940.2|178850.2|6
1725355060000|2024-09-03 09:17:40|178940.3|178850.3|178943.3|178853.3|178943.3|178853.3|178940.3|178850.3|7
1725355070000|2024-09-03 09:17:50|178940.8|178850.8|178946|178856|178949.5|178859.5|178940.8|178850.8|9
1725355080000|2024-09-03 09:18:00|178945.5|178855.5|178944.8|178854.8|178945.9|178855.9|178944.8|178854.8|5
1725355090000|2024-09-03 09:18:10|178944.4|178854.4|178943.6|178853.6|178945|178855|178943.6|178853.6|5
1725355100000|2024-09-03 09:18:20|178943.2|178853.2|178920.6|178830.6|178943.2|178853.2|178920.6|178830.6|4
1725355110000|2024-09-03 09:18:30|178911|178821|178917.5|178827.5|178919.5|178829.5|178910|178820|13
1725355120000|2024-09-03 09:18:40|178916.1|178826.1|178915.3|178825.3|178918.6|178828.6|178914.8|178824.8|8
1725355130000|2024-09-03 09:18:50|178914.4|178824.4|178909.9|178819.9|178914.4|178824.4|178909.9|178819.9|4
1725355140000|2024-09-03 09:19:00|178911.8|178821.8|178918|178828|178919.9|178829.9|178903|178813|10
1725355150000|2024-09-03 09:19:10|178920|178830|178919.4|178829.4|178920.9|178830.9|178917.4|178827.4|12
1725355160000|2024-09-03 09:19:20|178922.2|178832.2|178923.7|178833.7|178923.7|178833.7|178916.2|178826.2|8
1725355170000|2024-09-03 09:19:30|178935.3|178845.3|178925.3|178835.3|178936.3|178846.3|178923.8|178833.8|10
1725355180000|2024-09-03 09:19:40|178922.6|178832.6|178921.4|178831.4|178922.6|178832.6|178920.6|178830.6|3
1725355190000|2024-09-03 09:19:50|178924|178834|178923.4|178833.4|178925.2|178835.2|178923.2|178833.2|6
1725355200000|2024-09-03 09:20:00|178917.7|178827.7|178928.9|178838.9|178928.9|178838.9|178917.6|178827.6|8
1725355210000|2024-09-03 09:20:10|178925.8|178835.8|178926.4|178836.4|178931.7|178841.7|178925.3|178835.3|15
1725355220000|2024-09-03 09:20:20|178924.8|178834.8|178930.2|178840.2|178930.7|178840.7|178923.3|178833.3|10
1725355230000|2024-09-03 09:20:30|178930.3|178840.3|178934.2|178844.2|178934.2|178844.2|178930.2|178840.2|8
1725355240000|2024-09-03 09:20:40|178937.3|178847.3|178919.8|178829.8|178937.3|178847.3|178918.7|178828.7|13
1725355250000|2024-09-03 09:20:50|178918.7|178828.7|178931.8|178841.8|178931.8|178841.8|178917.6|178827.6|8
1725355260000|2024-09-03 09:21:00|178934.3|178844.3|178972.7|178882.7|178976.8|178886.8|178931.5|178841.5|14
1725355270000|2024-09-03 09:21:10|178974.4|178884.4|178975.4|178885.4|178976.2|178886.2|178972.8|178882.8|13
1725355280000|2024-09-03 09:21:20|178975.2|178885.2|178973.5|178883.5|178975.3|178885.3|178973.2|178883.2|12
1725355290000|2024-09-03 09:21:30|178973.7|178883.7|178947.5|178857.5|179008.9|178918.9|178938.1|178848.1|14
1725355300000|2024-09-03 09:21:40|178949.2|178859.2|178947.9|178857.9|178949.4|178859.4|178947.9|178857.9|4
1725355310000|2024-09-03 09:21:50|178948.9|178858.9|178951.7|178861.7|178953.9|178863.9|178948.9|178858.9|11
1725355320000|2024-09-03 09:22:00|178954|178864|178960.3|178870.3|178963.4|178873.4|178953.5|178863.5|11
1725355330000|2024-09-03 09:22:10|178960.2|178870.2|178963|178873|178963.1|178873.1|178960.2|178870.2|5
1725355340000|2024-09-03 09:22:20|178962.9|178872.9|178967|178877|178967|178877|178962.9|178872.9|7
1725355350000|2024-09-03 09:22:30|178967.2|178877.2|178997|178907|179006|178916|178964.6|178874.6|11
1725355360000|2024-09-03 09:22:40|178998.2|178908.2|178998.8|178908.8|178999.2|178909.2|178997.7|178907.7|7
1725355370000|2024-09-03 09:22:50|179001.3|178911.3|179002.7|178912.7|179002.7|178912.7|179000.1|178910.1|3
1725355380000|2024-09-03 09:23:00|179005.7|178915.7|178999.6|178909.6|179005.7|178915.7|178998.7|178908.7|8
1725355390000|2024-09-03 09:23:10|179000|178910|179010.5|178920.5|179011|178921|179000|178910|5
1725355400000|2024-09-03 09:23:20|179011.9|178921.9|179011.8|178921.8|179015.5|178925.5|179000.4|178910.4|10
1725355410000|2024-09-03 09:23:30|179000.1|178910.1|179018.8|178928.8|179018.8|178928.8|179000.1|178910.1|5
1725355420000|2024-09-03 09:23:40|179021.3|178931.3|178980.3|178890.3|179021.3|178931.3|178980.3|178890.3|8
1725355430000|2024-09-03 09:23:50|178976.4|178886.4|178974.3|178884.3|178976.4|178886.4|178974.1|178884.1|8
1725355440000|2024-09-03 09:24:00|178977.3|178887.3|178972.2|178882.2|178977.3|178887.3|178970.9|178880.9|11
1725355450000|2024-09-03 09:24:10|178971.2|178881.2|178967.7|178877.7|178971.2|178881.2|178967.7|178877.7|5
1725355460000|2024-09-03 09:24:20|178966.2|178876.2|178972.4|178882.4|178972.4|178882.4|178964.4|178874.4|17
1725355470000|2024-09-03 09:24:30|178971.5|178881.5|178974.5|178884.5|178974.5|178884.5|178971.5|178881.5|7
1725355480000|2024-09-03 09:24:40|178974.3|178884.3|178979.7|178889.7|178980.2|178890.2|178970.9|178880.9|9
1725355490000|2024-09-03 09:24:50|178979.8|178889.8|178979.7|178889.7|178986|178896|178977.4|178887.4|9
1725355500000|2024-09-03 09:25:00|178980.4|178890.4|178997.5|178907.5|178997.5|178907.5|178977.7|178887.7|18
1725355510000|2024-09-03 09:25:10|178997.8|178907.8|178994.4|178904.4|179002.5|178912.5|178994.1|178904.1|15
1725355520000|2024-09-03 09:25:20|178995.5|178905.5|178996.9|178906.9|178996.9|178906.9|178992.9|178902.9|10
1725355530000|2024-09-03 09:25:30|178997.1|178907.1|178996.7|178906.7|179003.2|178913.2|178996.6|178906.6|14
1725355540000|2024-09-03 09:25:40|178994.1|178904.1|178988.3|178898.3|178994.1|178904.1|178978.9|178888.9|17
1725355550000|2024-09-03 09:25:50|178988.7|178898.7|178982.5|178892.5|179003|178913|178982.5|178892.5|19
1725355560000|2024-09-03 09:26:00|178978.8|178888.8|178969.4|178879.4|178981.1|178891.1|178969.4|178879.4|18
1725355570000|2024-09-03 09:26:10|178967.8|178877.8|178999.9|178869.9|179001.3|178879.8|178967.4|178861.6|15
1725355580000|2024-09-03 09:26:20|178999.1|178869.1|178999.5|178869.5|179000.7|178870.7|178998.2|178868.2|13
1725355590000|2024-09-03 09:26:30|178999.7|178869.7|179001.6|178871.6|179004.7|178874.7|178998|178868|14
1725355600000|2024-09-03 09:26:40|179000.6|178870.6|178994.1|178864.1|179000.6|178870.6|178994.1|178864.1|2
1725355610000|2024-09-03 09:26:50|178989.5|178859.5|178984.8|178854.8|178989.5|178859.5|178979.3|178849.3|18
1725355620000|2024-09-03 09:27:00|178980.2|178850.2|178986.3|178856.3|178986.3|178856.3|178972.8|178842.8|22
1725355630000|2024-09-03 09:27:10|178986.8|178856.8|178999.1|178869.1|179000.3|178870.3|178985.1|178855.1|19
1725355640000|2024-09-03 09:27:20|179000.4|178870.4|178994.5|178864.5|179000.4|178870.4|178987.9|178857.9|23
1725355650000|2024-09-03 09:27:30|178995.3|178865.3|178989.4|178859.4|178995.3|178865.3|178985.6|178855.6|25
1725355660000|2024-09-03 09:27:40|178989.8|178859.8|178973.7|178843.7|178989.8|178859.8|178969.1|178839.1|19
1725355670000|2024-09-03 09:27:50|178975.2|178845.2|178973.4|178843.4|178975.2|178845.2|178973.3|178843.3|5
1725355680000|2024-09-03 09:28:00|178972.9|178842.9|178986.4|178856.4|178987.9|178857.9|178968.6|178838.6|18
1725355690000|2024-09-03 09:28:10|178987.4|178857.4|178984.6|178854.6|178987.5|178857.5|178983.3|178853.3|24
1725355700000|2024-09-03 09:28:20|178984.7|178854.7|178982.3|178852.3|178986.6|178856.6|178982.3|178852.3|14
1725355710000|2024-09-03 09:28:30|178983.7|178853.7|178990.2|178860.2|178996.7|178866.7|178982.4|178852.4|24
1725355720000|2024-09-03 09:28:40|178991.9|178861.9|178973.3|178843.3|178992|178862|178973.3|178843.3|14
1725355730000|2024-09-03 09:28:50|178973.2|178843.2|178977.5|178847.5|178977.9|178847.9|178972.1|178842.1|18
1725355740000|2024-09-03 09:29:00|178975.2|178845.2|178946.9|178816.9|178975.2|178845.2|178932.3|178802.3|20
1725355750000|2024-09-03 09:29:10|178950.4|178820.4|178978.2|178848.2|178987.4|178857.4|178945.4|178815.4|24
1725355760000|2024-09-03 09:29:20|178976.7|178846.7|178966.2|178836.2|178976.7|178846.7|178965.6|178835.6|13
1725355770000|2024-09-03 09:29:30|178966.3|178836.3|178960.9|178830.9|178966.3|178836.3|178955.9|178825.9|7
1725355780000|2024-09-03 09:29:40|178961.4|178831.4|178945.7|178815.7|178962|178832|178942.8|178812.8|13
1725355790000|2024-09-03 09:29:50|178948.1|178818.1|178925|178795|178948.1|178818.1|178925|178795|6
1725355800000|2024-09-03 09:30:00|178908.8|178778.8|178910.1|178780.1|178914|178784|178905.2|178775.2|7
1725355810000|2024-09-03 09:30:10|178904.4|178774.4|178907.4|178777.4|178908.7|178778.7|178904.4|178774.4|12
1725355820000|2024-09-03 09:30:20|178907.9|178777.9|178909.1|178779.1|178909.6|178779.6|178907.9|178777.9|7
1725355830000|2024-09-03 09:30:30|178908.5|178778.5|178920.5|178790.5|178920.5|178790.5|178907.8|178777.8|11
1725355840000|2024-09-03 09:30:40|178919.3|178789.3|178918.3|178788.3|178922.7|178792.7|178915.3|178785.3|12
1725355850000|2024-09-03 09:30:50|178925|178795|178927.8|178797.8|178927.8|178797.8|178914.2|178784.2|11
1725355860000|2024-09-03 09:31:00|178925.7|178795.7|178950.8|178820.8|178950.8|178820.8|178924.1|178794.1|17
1725355870000|2024-09-03 09:31:10|178956|178826|178956.8|178826.8|178968.6|178838.6|178950.2|178820.2|29
1725355880000|2024-09-03 09:31:20|178959.9|178829.9|178951.5|178821.5|178968.3|178859.9|178935.1|178821.5|28
1725355890000|2024-09-03 09:31:30|178929|178839|178902.8|178812.8|178931|178841|178902.8|178812.8|13
1725355900000|2024-09-03 09:31:40|178904.1|178814.1|178901.1|178811.1|178949.3|178833.4|178901.1|178811|12
1725355910000|2024-09-03 09:31:50|178901.3|178811.3|178934.3|178844.3|178937.5|178847.5|178901.3|178811.3|5
1725355920000|2024-09-03 09:32:00|178935|178845|178924.6|178834.6|178938.5|178848.5|178921.8|178831.8|22
1725355930000|2024-09-03 09:32:10|178924.5|178834.5|178925.8|178835.8|178934.4|178844.4|178923.7|178833.7|17
1725355940000|2024-09-03 09:32:20|178928.6|178838.6|178899.8|178809.8|178928.6|178838.6|178890.8|178800.8|24
1725355950000|2024-09-03 09:32:30|178896.1|178806.1|178909.7|178779.7|178910.4|178806.1|178896.1|178772.2|16
1725355960000|2024-09-03 09:32:40|178911|178781|178915|178785|178915.1|178785.1|178900.6|178770.6|19
1725355970000|2024-09-03 09:32:50|178916.1|178786.1|178920.2|178790.2|178921.4|178791.4|178915.8|178785.8|20
1725355980000|2024-09-03 09:33:00|178938.4|178808.4|178963|178833|178964.3|178834.3|178938.4|178808.4|18
1725355990000|2024-09-03 09:33:10|178963.1|178833.1|178968.4|178878.4|178976.8|178886.8|178963.1|178833.1|12
1725356000000|2024-09-03 09:33:20|178968.9|178878.9|178965|178875|178968.9|178878.9|178964.7|178874.7|12
1725356010000|2024-09-03 09:33:30|178963|178873|178971.1|178881.1|178973.2|178883.2|178963|178873|11
1725356020000|2024-09-03 09:33:40|178971.5|178881.5|178964.6|178874.6|178971.5|178881.5|178964.6|178874.6|6
1725356030000|2024-09-03 09:33:50|178962.1|178872.1|178969.3|178879.3|178969.3|178879.3|178962.1|178872.1|10
1725356040000|2024-09-03 09:34:00|178967.6|178877.6|178968.3|178878.3|178972.5|178882.5|178967.6|178877.6|10
1725356050000|2024-09-03 09:34:10|178968.2|178878.2|178975.2|178885.2|178975.2|178885.2|178966.3|178876.3|10
1725356060000|2024-09-03 09:34:20|178974|178884|178977|178887|178977|178887|178973.5|178883.5|4
1725356070000|2024-09-03 09:34:30|178978.5|178888.5|178981.9|178891.9|178981.9|178891.9|178978.5|178888.5|4
1725356080000|2024-09-03 09:34:40|178981.8|178891.8|179011.2|178921.2|179016.4|178926.4|178981.8|178891.8|9
1725356090000|2024-09-03 09:34:50|179016.3|178926.3|179013.9|178923.9|179017.7|178927.7|179013.6|178923.6|8
1725356100000|2024-09-03 09:35:00|179011.4|178921.4|179016.9|178926.9|179019.2|178929.2|179003.9|178913.9|18
1725356110000|2024-09-03 09:35:10|179013.5|178923.5|179041.3|178951.3|179041.3|178951.3|179013.5|178923.5|13
1725356120000|2024-09-03 09:35:20|179041.9|178951.9|178975.1|178885.1|179041.9|178951.9|178973.7|178883.7|19
1725356130000|2024-09-03 09:35:30|178974.1|178884.1|178960.9|178870.9|178974.1|178884.1|178960.9|178870.9|9
1725356140000|2024-09-03 09:35:40|178960.1|178870.1|179016.4|178926.4|179020.4|178930.4|178960.1|178870.1|11
1725356150000|2024-09-03 09:35:50|179017.3|178927.3|179017.3|178927.3|179017.3|178927.3|179017.3|178927.3|1
1725356160000|2024-09-03 09:36:00|179014.7|178924.7|179025.5|178935.5|179025.5|178935.5|179007.5|178917.5|8
1725356170000|2024-09-03 09:36:10|179026.8|178936.8|179026.7|178936.7|179028.5|178938.5|179026.7|178936.7|3
1725356180000|2024-09-03 09:36:20|179026.6|178936.6|179026.6|178936.6|179026.6|178936.6|179026.6|178936.6|1
1725356190000|2024-09-03 09:36:30|179024.9|178934.9|179016.5|178926.5|179026|178936|179012.9|178922.9|6
1725356200000|2024-09-03 09:36:40|179028|178938|179019.6|178929.6|179028|178938|179019.6|178929.6|4
1725356210000|2024-09-03 09:36:50|179016.3|178926.3|179016.3|178926.3|179016.3|178926.3|179016.3|178926.3|1
1725356220000|2024-09-03 09:37:00|179028.1|178938.1|179025|178935|179028.1|178938.1|179021.4|178931.4|10
1725356230000|2024-09-03 09:37:10|179021.4|178931.4|179021|178931|179025|178935|179017.5|178927.5|7
1725356240000|2024-09-03 09:37:20|179022.4|178932.4|179031.1|178941.1|179031.1|178941.1|179022.4|178932.4|5
1725356250000|2024-09-03 09:37:30|179031|178941|179036.6|178946.6|179039.4|178949.4|179031|178941|12
1725356260000|2024-09-03 09:37:40|179036.7|178946.7|179036.7|178946.7|179037.2|178947.2|179036.5|178946.5|9
1725356270000|2024-09-03 09:37:50|179034.2|178944.2|179037.9|178947.9|179037.9|178947.9|179034.2|178944.2|4
1725356280000|2024-09-03 09:38:00|179036.9|178946.9|179037.8|178947.8|179038|178948|179033.9|178943.9|7
1725356290000|2024-09-03 09:38:10|179037.3|178947.3|179033.4|178943.4|179037.3|178947.3|179033.4|178943.4|4
1725356300000|2024-09-03 09:38:20|179033.5|178943.5|179034.1|178944.1|179034.3|178944.3|179033.5|178943.5|8
1725356310000|2024-09-03 09:38:30|179034.5|178944.5|179034.4|178944.4|179034.5|178944.5|179033.7|178943.7|5
1725356320000|2024-09-03 09:38:40|179033.8|178943.8|179037|178947|179037|178947|179033.2|178943.2|10
1725356330000|2024-09-03 09:38:50|179036.9|178946.9|179036.6|178946.6|179037.5|178947.5|179036.1|178946.1|7
1725356340000|2024-09-03 09:39:00|179036.4|178946.4|179037.2|178947.2|179037.2|178947.2|179036.4|178946.4|6
1725356350000|2024-09-03 09:39:10|179038.7|178948.7|179055.2|178965.2|179055.2|178965.2|179038.7|178948.7|10
1725356360000|2024-09-03 09:39:20|179054.6|178964.6|179163.9|179073.9|179174.9|179073.9|179054.6|178964.6|17
1725356370000|2024-09-03 09:39:30|179181.4|179051.4|179194.6|179064.6|179200.5|179070.5|179159.1|179051.4|18
1725356380000|2024-09-03 09:39:40|179193.5|179063.5|179198.9|179068.9|179198.9|179068.9|179192.5|179062.5|7
1725356390000|2024-09-03 09:39:50|179200.7|179070.7|179202.7|179072.7|179203.4|179073.4|179200.7|179070.7|8
1725356400000|2024-09-03 09:40:00|179203.1|179073.1|179208.6|179118.6|179218.9|179128.9|179203.1|179073.1|14
1725356410000|2024-09-03 09:40:10|179219.5|179129.5|179209|179119|179219.5|179129.5|179203.6|179113.6|14
1725356420000|2024-09-03 09:40:20|179214.3|179124.3|179214.3|179124.3|179214.8|179124.8|179209|179119|9
1725356430000|2024-09-03 09:40:30|179214.4|179124.4|179217.3|179127.3|179227.2|179137.2|179214.4|179124.4|7
1725356440000|2024-09-03 09:40:40|179217.8|179127.8|179207.2|179117.2|179226.2|179136.2|179207.2|179117.2|11
1725356450000|2024-09-03 09:40:50|179206.3|179116.3|179224|179134|179224.6|179134.6|179206.3|179116.3|14
1725356460000|2024-09-03 09:41:00|179223.5|179133.5|179207.8|179117.8|179223.6|179133.6|179206.5|179116.5|8
1725356470000|2024-09-03 09:41:10|179207.6|179117.6|179207.8|179117.8|179208.1|179118.1|179207.6|179117.6|3
1725356480000|2024-09-03 09:41:20|179207.2|179117.2|179210.9|179080.9|179221.1|179131.1|179204|179075.5|10
1725356490000|2024-09-03 09:41:30|179210.5|179080.5|179211.9|179081.9|179212.7|179082.7|179201.4|179071.4|15
1725356500000|2024-09-03 09:41:40|179211.7|179081.7|179205.1|179075.1|179211.7|179098.7|179184.4|179073.9|14
1725356510000|2024-09-03 09:41:50|179203.2|179073.2|179122.3|179032.3|179203.2|179073.2|179119.8|179029.8|14
1725356520000|2024-09-03 09:42:00|179121.7|179031.7|179122.3|179032.3|179122.3|179032.3|179121.7|179031.7|2
1725356530000|2024-09-03 09:42:10|179121.7|179031.7|179143.3|179013.3|179143.3|179031.7|179121.7|179010|10
1725356540000|2024-09-03 09:42:20|179142.7|179012.7|179142.7|179012.7|179142.8|179012.8|179142.5|179012.5|5
1725356550000|2024-09-03 09:42:30|179141.6|179011.6|179143.4|179013.4|179147.1|179017.1|179141.5|179011.5|13
1725356560000|2024-09-03 09:42:40|179141.4|179011.4|179143.2|179013.2|179144.8|179033.4|179122.8|179011.4|7
1725356570000|2024-09-03 09:42:50|179142.1|179012.1|179237.6|179107.6|179238.9|179108.9|179141.2|179011.2|13
1725356580000|2024-09-03 09:43:00|179237.5|179107.5|179212|179122|179238.8|179124.3|179209.6|179100.4|11
1725356590000|2024-09-03 09:43:10|179211.9|179121.9|179218.8|179088.8|179237.7|179121.9|179211.9|179084.2|12
1725356600000|2024-09-03 09:43:20|179219.5|179089.5|179217.4|179087.4|179220.4|179090.4|179217.4|179087.4|7
1725356610000|2024-09-03 09:43:30|179217.3|179087.3|179217.8|179127.8|179218.6|179128.6|179190.2|179087.3|7
1725356620000|2024-09-03 09:43:40|179213.4|179123.4|179118.9|179028.9|179213.4|179123.4|179115.3|179025.3|18
1725356630000|2024-09-03 09:43:50|179118.1|179028.1|179126.2|179036.2|179130.3|179040.3|179118.1|179028.1|11
1725356640000|2024-09-03 09:44:00|179126.1|179036.1|179130.3|179040.3|179130.3|179040.3|179125.7|179035.7|10
1725356650000|2024-09-03 09:44:10|179131|179041|179127.7|179037.7|179131|179041|179126.8|179036.8|20
1725356660000|2024-09-03 09:44:20|179125.7|179035.7|179068.5|178978.5|179133.6|179043.6|179061.2|178971.2|18
1725356670000|2024-09-03 09:44:30|179065.8|178975.8|179068.5|178978.5|179071.3|178981.3|179063.4|178973.4|10
1725356680000|2024-09-03 09:44:40|179068.4|178978.4|179053.4|178963.4|179068.4|178978.4|179051.9|178961.9|23
1725356690000|2024-09-03 09:44:50|179055.1|178965.1|179072.8|178982.8|179078.3|178988.3|179055.1|178965.1|12
1725356700000|2024-09-03 09:45:00|179069.7|178979.7|179080.1|178990.1|179080.1|178990.1|179069.7|178979.7|20
1725356710000|2024-09-03 09:45:10|179079.4|178989.4|179072.7|178982.7|179079.4|178989.4|179072.7|178982.7|6
1725356720000|2024-09-03 09:45:20|179073.5|178983.5|179083|178993|179083|178993|179073.5|178983.5|9
1725356730000|2024-09-03 09:45:30|179084|178994|179139|179049|179141.1|179051.1|179079.7|178989.7|21
1725356740000|2024-09-03 09:45:40|179139.2|179049.2|179140.2|179050.2|179142.1|179052.1|179138|179048|13
1725356750000|2024-09-03 09:45:50|179139.7|179049.7|179140.6|179050.6|179141.2|179051.2|179137.7|179047.7|11
1725356760000|2024-09-03 09:46:00|179146.4|179056.4|179141.2|179051.2|179146.4|179056.4|179137.5|179047.5|16
1725356770000|2024-09-03 09:46:10|179141.6|179051.6|179136.1|179046.1|179141.7|179051.7|179136.1|179046.1|12
1725356780000|2024-09-03 09:46:20|179135.5|179045.5|179098|179008|179135.5|179045.5|179098|179008|18
1725356790000|2024-09-03 09:46:30|179098.2|179008.2|179102.4|179012.4|179102.4|179012.4|179096.4|179006.4|22
1725356800000|2024-09-03 09:46:40|179102.1|179012.1|179116.7|179026.7|179116.7|179026.7|179102.1|179012.1|9
1725356810000|2024-09-03 09:46:50|179118.3|179028.3|179114|179024|179118.3|179028.3|179114|179024|3
1725356820000|2024-09-03 09:47:00|179115.8|179025.8|179117.6|179027.6|179117.6|179027.6|179115.8|179025.8|2
1725356830000|2024-09-03 09:47:10|179113.8|179023.8|179123|179033|179123|179033|179110.2|179020.2|8
1725356840000|2024-09-03 09:47:20|179124.8|179034.8|179127.5|179037.5|179134.5|179044.5|179124.8|179034.8|9
1725356850000|2024-09-03 09:47:30|179130.4|179040.4|179137|179047|179138|179048|179130.4|179040.4|9
1725356860000|2024-09-03 09:47:40|179137.1|179047.1|179137.5|179047.5|179137.5|179047.5|179136.8|179046.8|7
1725356870000|2024-09-03 09:47:50|179133.9|179043.9|179133.6|179043.6|179133.9|179043.9|179132.6|179042.6|11
1725356880000|2024-09-03 09:48:00|179134.6|179044.6|179142.6|179052.6|179147.4|179057.4|179134.6|179044.6|10
1725356890000|2024-09-03 09:48:10|179140.5|179050.5|179140.6|179050.6|179147.6|179057.6|179140.5|179050.5|4
1725356900000|2024-09-03 09:48:20|179147.6|179057.6|179139.6|179049.6|179148|179058|179139.6|179049.6|5
1725356910000|2024-09-03 09:48:30|179140.1|179050.1|179141.6|179051.6|179141.6|179051.6|179140.1|179050.1|8
1725356920000|2024-09-03 09:48:40|179141.1|179051.1|179136.8|179046.8|179141.1|179051.1|179136.8|179046.8|13
1725356930000|2024-09-03 09:48:50|179154.9|179024.9|179141.4|179051.4|179161.1|179051.4|179141.4|179024.9|8
1725356940000|2024-09-03 09:49:00|179142.6|179052.6|179151.7|179061.7|179151.7|179061.7|179138.8|179048.8|6
1725356950000|2024-09-03 09:49:10|179153.5|179063.5|179145.8|179055.8|179153.8|179063.8|179145.5|179055.5|9
1725356960000|2024-09-03 09:49:20|179142.6|179052.6|179145.6|179055.6|179145.9|179055.9|179142.6|179052.6|4
1725356970000|2024-09-03 09:49:30|179145.9|179055.9|179146|179056|179148.9|179058.9|179145.2|179055.2|8
1725356980000|2024-09-03 09:49:40|179146.1|179056.1|179145.1|179055.1|179146.1|179056.1|179145.1|179055.1|3
1725356990000|2024-09-03 09:49:50|179145.3|179055.3|179162.3|179072.3|179162.3|179072.3|179144.8|179054.8|9
1725357000000|2024-09-03 09:50:00|179163|179073|179260.4|179130.4|179269.6|179143.7|179163|179073|14
1725357010000|2024-09-03 09:50:10|179258.9|179128.9|179258.3|179128.3|179258.9|179128.9|179258.3|179128.3|3
1725357020000|2024-09-03 09:50:20|179258.1|179128.1|179258.7|179128.7|179259.8|179129.8|179258.1|179128.1|11
1725357030000|2024-09-03 09:50:30|179260.9|179130.9|179252.5|179162.5|179261.3|179162.5|179252.5|179129.5|11
1725357040000|2024-09-03 09:50:40|179252.1|179162.1|179268.5|179138.5|179269.6|179164.6|179252.1|179136|15
1725357050000|2024-09-03 09:50:50|179268.3|179138.3|179271.8|179181.8|179294.3|179181.8|179264.7|179134.7|13
1725357060000|2024-09-03 09:51:00|179272.4|179182.4|179343.1|179213.1|179384.8|179281.7|179272.4|179182.4|15
1725357070000|2024-09-03 09:51:10|179342.1|179212.1|179340.4|179210.4|179342.1|179212.1|179337.3|179207.3|10
1725357080000|2024-09-03 09:51:20|179341|179211|179340.9|179210.9|179341.3|179211.3|179340.9|179210.9|4
1725357090000|2024-09-03 09:51:30|179339.3|179209.3|179314.8|179224.8|179339.3|179245.9|179314.8|179204.5|8
1725357100000|2024-09-03 09:51:40|179336.3|179206.3|179338.9|179208.9|179351.3|179221.3|179336.3|179206.3|12
1725357110000|2024-09-03 09:51:50|179338.6|179208.6|179313.4|179223.4|179338.6|179227.8|179312.6|179208.6|6
1725357120000|2024-09-03 09:52:00|179313.5|179223.5|179312.1|179222.1|179317.4|179227.4|179307.4|179217.4|9
1725357130000|2024-09-03 09:52:10|179310.2|179220.2|179309.8|179219.8|179310.2|179220.2|179309.8|179219.8|4
1725357140000|2024-09-03 09:52:20|179309.9|179219.9|179309.8|179219.8|179309.9|179219.9|179309.7|179219.7|4
1725357150000|2024-09-03 09:52:30|179309.7|179219.7|179370.3|179280.3|179385.6|179291.2|179309.7|179219.7|10
1725357160000|2024-09-03 09:52:40|179366.1|179276.1|179356.9|179266.9|179369.7|179279.7|179356.9|179266.9|8
1725357170000|2024-09-03 09:52:50|179356.6|179266.6|179409.8|179319.8|179423.1|179325.3|179355.6|179265.6|13
1725357180000|2024-09-03 09:53:00|179405.2|179315.2|179398.8|179308.8|179409.8|179319.8|179398.5|179308.5|6
1725357190000|2024-09-03 09:53:10|179400|179310|179382.9|179292.9|179400|179310|179365.3|179275.3|17
1725357200000|2024-09-03 09:53:20|179383.1|179293.1|179391|179301|179391|179301|179383.1|179293.1|4
1725357210000|2024-09-03 09:53:30|179385|179295|179382|179292|179385|179295|179381.8|179291.8|5
1725357220000|2024-09-03 09:53:40|179385.2|179295.2|179413.4|179283.4|179413.4|179299|179385.2|179283.2|10
1725357230000|2024-09-03 09:53:50|179413.1|179283.1|179389.1|179299.1|179428.5|179299.1|179389.1|179283.1|9
1725357240000|2024-09-03 09:54:00|179383.5|179293.5|179393.8|179303.8|179393.8|179303.8|179383.5|179293.5|7
1725357250000|2024-09-03 09:54:10|179390.8|179300.8|179406|179276|179406.1|179300.8|179384.1|179275.6|5
1725357260000|2024-09-03 09:54:20|179405.9|179275.9|179422.1|179292.1|179423.5|179293.5|179405.9|179275.9|8
1725357270000|2024-09-03 09:54:30|179422.2|179292.2|179420.4|179290.4|179422.2|179292.2|179419.8|179289.8|10
1725357280000|2024-09-03 09:54:40|179425.6|179295.6|179401.1|179271.1|179425.6|179295.6|179401.1|179271.1|12
1725357290000|2024-09-03 09:54:50|179399.7|179269.7|179399.4|179269.4|179399.7|179269.7|179399.3|179269.3|4
1725357300000|2024-09-03 09:55:00|179393.9|179263.9|179399.1|179269.1|179399.2|179269.2|179393.9|179263.9|9
1725357310000|2024-09-03 09:55:10|179399.2|179269.2|179406|179276|179410.6|179280.6|179399.1|179269.1|15
1725357320000|2024-09-03 09:55:20|179409.9|179279.9|179417.4|179287.4|179417.7|179287.7|179406|179276|13
1725357330000|2024-09-03 09:55:30|179417.6|179287.6|179418.1|179288.1|179418.5|179288.5|179415.9|179285.9|9
1725357340000|2024-09-03 09:55:40|179419.2|179289.2|179426.7|179296.7|179430.4|179300.4|179415.8|179285.8|22
1725357350000|2024-09-03 09:55:50|179427.1|179297.1|179426.5|179296.5|179430.7|179300.7|179426.5|179296.5|5
1725357360000|2024-09-03 09:56:00|179430|179300|179419.1|179289.1|179430|179300|179414.9|179284.9|12
1725357370000|2024-09-03 09:56:10|179419.5|179289.5|179418.3|179288.3|179430.5|179300.5|179417.6|179287.6|11
1725357380000|2024-09-03 09:56:20|179411.2|179281.2|179404.8|179274.8|179411.2|179281.2|179404.8|179274.8|6
1725357390000|2024-09-03 09:56:30|179398.7|179268.7|179370.4|179280.4|179398.7|179295.3|179368|179262.5|16
1725357400000|2024-09-03 09:56:40|179362|179272|179364.7|179274.7|179367.6|179277.6|179359.9|179269.9|18
1725357410000|2024-09-03 09:56:50|179366|179276|179324.4|179234.4|179366|179276|179320.6|179230.6|12
1725357420000|2024-09-03 09:57:00|179325|179235|179326.8|179236.8|179327.1|179237.1|179325|179235|6
1725357430000|2024-09-03 09:57:10|179325.9|179235.9|179325.4|179235.4|179325.9|179235.9|179324.6|179234.6|3
1725357440000|2024-09-03 09:57:20|179321.9|179231.9|179324.9|179234.9|179324.9|179234.9|179321.9|179231.9|2
1725357450000|2024-09-03 09:57:30|179324|179234|179338.5|179248.5|179343.8|179253.8|179324|179234|6
1725357460000|2024-09-03 09:57:40|179339|179249|179344.1|179254.1|179345.7|179255.7|179339|179249|5
1725357470000|2024-09-03 09:57:50|179336.8|179246.8|179342.3|179252.3|179344.6|179254.6|179329|179239|8
1725357480000|2024-09-03 09:58:00|179345|179255|179319.6|179229.6|179345|179255|179318.9|179228.9|10
1725357490000|2024-09-03 09:58:10|179317.6|179227.6|179325.1|179235.1|179330.4|179240.4|179317.6|179227.6|8
1725357500000|2024-09-03 09:58:20|179324.7|179234.7|179324.8|179234.8|179325|179235|179323.6|179233.6|5
1725357510000|2024-09-03 09:58:30|179324.5|179234.5|179355.2|179265.2|179356.2|179266.2|179324.5|179234.5|6
1725357520000|2024-09-03 09:58:40|179345.9|179255.9|179351.8|179261.8|179353.7|179263.7|179345.9|179255.9|10
1725357530000|2024-09-03 09:58:50|179351.9|179261.9|179398.9|179308.9|179398.9|179308.9|179348.9|179258.9|14
1725357540000|2024-09-03 09:59:00|179400.3|179310.3|179406.8|179316.8|179406.8|179316.8|179400|179310|9
1725357550000|2024-09-03 09:59:10|179406.1|179316.1|179407.4|179317.4|179407.4|179317.4|179404.8|179314.8|6
1725357560000|2024-09-03 09:59:20|179411.8|179321.8|179421.4|179331.4|179422.1|179332.1|179411.2|179321.2|9
1725357570000|2024-09-03 09:59:30|179421.5|179331.5|179423.1|179333.1|179423.1|179333.1|179421.5|179331.5|5
1725357580000|2024-09-03 09:59:40|179424.3|179334.3|179458.9|179368.9|179459.5|179369.5|179424.3|179334.3|11
1725357590000|2024-09-03 09:59:50|179460|179370|179461.7|179371.7|179462.7|179372.7|179459.9|179369.9|6
1725357600000|2024-09-03 10:00:00|179465.3|179375.3|179463|179373|179465.3|179375.3|179460.5|179370.5|15
1725357610000|2024-09-03 10:00:10|179459.4|179369.4|179461.5|179371.5|179461.8|179371.8|179457.3|179367.3|7
1725357620000|2024-09-03 10:00:20|179464.3|179374.3|179471.9|179381.9|179471.9|179381.9|179464.3|179374.3|3
1725357630000|2024-09-03 10:00:30|179473.2|179383.2|179470|179380|179477.6|179387.6|179468.6|179378.6|13
1725357640000|2024-09-03 10:00:40|179473.4|179383.4|179523|179433|179523|179433|179473.4|179383.4|12
1725357650000|2024-09-03 10:00:50|179523.1|179433.1|179527|179437|179559.8|179469.8|179521|179431|14
1725357660000|2024-09-03 10:01:00|179525.2|179435.2|179536.6|179446.6|179536.6|179446.6|179523.1|179433.1|6
1725357670000|2024-09-03 10:01:10|179536.2|179446.2|179553.2|179463.2|179561.2|179471.2|179536.2|179446.2|17
1725357680000|2024-09-03 10:01:20|179554.2|179464.2|179539.8|179449.8|179555|179465|179539.8|179449.8|12
1725357690000|2024-09-03 10:01:30|179539.5|179449.5|179548.9|179458.9|179549.9|179459.9|179539.5|179449.5|9
1725357700000|2024-09-03 10:01:40|179549|179459|179546.9|179456.9|179551.8|179461.8|179546.9|179456.9|10
1725357710000|2024-09-03 10:01:50|179546.6|179456.6|179535.5|179445.5|179547|179457|179535.5|179445.5|6
1725357720000|2024-09-03 10:02:00|179533|179443|179470.2|179380.2|179533|179443|179470.2|179380.2|14
1725357730000|2024-09-03 10:02:10|179473.7|179383.7|179396.1|179306.1|179473.7|179383.7|179394.7|179304.7|17
1725357740000|2024-09-03 10:02:20|179397.5|179307.5|179428.3|179338.3|179441.1|179351.1|179397.5|179307.5|10
1725357750000|2024-09-03 10:02:30|179426.6|179336.6|179396.8|179306.8|179427.9|179337.9|179396.8|179306.8|15
1725357760000|2024-09-03 10:02:40|179398.7|179308.7|179446.2|179356.2|179446.2|179356.2|179398.2|179308.2|18
1725357770000|2024-09-03 10:02:50|179444.5|179354.5|179438.4|179348.4|179444.5|179354.5|179436.6|179346.6|4
1725357780000|2024-09-03 10:03:00|179426.7|179336.7|179430.2|179340.2|179438.9|179348.9|179426.7|179336.7|9
1725357790000|2024-09-03 10:03:10|179427.2|179337.2|179446.6|179356.6|179446.6|179356.6|179427.2|179337.2|16
1725357800000|2024-09-03 10:03:20|179449.2|179359.2|179442.9|179352.9|179449.2|179359.2|179442.9|179352.9|6
1725357810000|2024-09-03 10:03:30|179439.4|179349.4|179411.8|179321.8|179439.4|179349.4|179406.7|179316.7|8
1725357820000|2024-09-03 10:03:40|179409.8|179319.8|179405.6|179315.6|179413|179323|179400.6|179310.6|10
1725357830000|2024-09-03 10:03:50|179408.8|179318.8|179394.6|179304.6|179414.8|179324.8|179391.4|179301.4|15
1725357840000|2024-09-03 10:04:00|179396.2|179306.2|179455.1|179365.1|179458.1|179368.1|179395.3|179305.3|17
1725357850000|2024-09-03 10:04:10|179454.2|179364.2|179456|179366|179456.2|179366.2|179453.4|179363.4|11
1725357860000|2024-09-03 10:04:20|179455|179365|179455|179365|179455|179365|179455|179365|1
1725357870000|2024-09-03 10:04:30|179453.9|179363.9|179451.5|179361.5|179454.1|179364.1|179449.5|179359.5|7
1725357880000|2024-09-03 10:04:40|179449.8|179359.8|179453.4|179363.4|179455.2|179365.2|179449.8|179359.8|12
1725357890000|2024-09-03 10:04:50|179453.5|179363.5|179481.7|179351.7|179481.8|179370.4|179453.4|179351.7|9
1725357900000|2024-09-03 10:05:00|179481.9|179351.9|179453.7|179363.7|179485|179363.7|179444.1|179324.6|16
1725357910000|2024-09-03 10:05:10|179446.9|179356.9|179458.5|179368.5|179458.5|179368.5|179446.9|179356.9|6
1725357920000|2024-09-03 10:05:20|179455.2|179365.2|179465.9|179375.9|179469.2|179379.2|179455.2|179365.2|14
1725357930000|2024-09-03 10:05:30|179479.5|179389.5|179481.2|179391.2|179481.3|179391.3|179479.1|179389.1|9
1725357940000|2024-09-03 10:05:40|179480.7|179390.7|179479.3|179389.3|179480.8|179390.8|179479.3|179389.3|4
1725357950000|2024-09-03 10:05:50|179479.2|179389.2|179503.4|179413.4|179503.4|179413.4|179478|179388|6
1725357960000|2024-09-03 10:06:00|179507.1|179417.1|179478.5|179388.5|179507.1|179417.1|179454.6|179364.6|22
1725357970000|2024-09-03 10:06:10|179475.5|179385.5|179481.4|179391.4|179481.4|179391.4|179475.5|179385.5|6
1725357980000|2024-09-03 10:06:20|179481.3|179391.3|179480.2|179390.2|179481.3|179391.3|179480.2|179390.2|7
1725357990000|2024-09-03 10:06:30|179480.9|179390.9|179489.9|179399.9|179489.9|179399.9|179477.7|179387.7|8
1725358000000|2024-09-03 10:06:40|179492|179402|179490.2|179400.2|179492.3|179402.3|179489.7|179399.7|7
1725358010000|2024-09-03 10:06:50|179479.8|179389.8|179479.8|179389.8|179479.8|179389.8|179479.8|179389.8|1
1725358020000|2024-09-03 10:07:00|179481.3|179391.3|179474.4|179384.4|179481.3|179391.3|179470.1|179380.1|7
1725358030000|2024-09-03 10:07:10|179474.5|179384.5|179473.9|179383.9|179476.4|179386.4|179473.3|179383.3|7
1725358040000|2024-09-03 10:07:20|179473.2|179383.2|179473|179383|179473.2|179383.2|179473|179383|2
1725358050000|2024-09-03 10:07:30|179476.5|179386.5|179478.8|179388.8|179478.8|179388.8|179474.6|179384.6|8
1725358060000|2024-09-03 10:07:40|179480.9|179390.9|179477.3|179387.3|179480.9|179390.9|179475.2|179385.2|8
1725358070000|2024-09-03 10:07:50|179477.5|179387.5|179476.9|179386.9|179478.4|179388.4|179476.7|179386.7|11
1725358080000|2024-09-03 10:08:00|179478.5|179388.5|179473.2|179383.2|179479.1|179389.1|179473.2|179383.2|7
1725358090000|2024-09-03 10:08:10|179476.6|179386.6|179479.3|179389.3|179479.3|179389.3|179471.7|179381.7|5
1725358100000|2024-09-03 10:08:20|179478|179388|179472.5|179382.5|179478|179388|179468.5|179378.5|7
1725358110000|2024-09-03 10:08:30|179475.5|179385.5|179474.8|179384.8|179478.8|179388.8|179474.7|179384.7|4
1725358120000|2024-09-03 10:08:40|179475.7|179385.7|179477.8|179387.8|179482|179392|179474.8|179384.8|8
1725358130000|2024-09-03 10:08:50|179476.6|179386.6|179475|179385|179476.8|179386.8|179473.6|179383.6|9
1725358140000|2024-09-03 10:09:00|179472.4|179382.4|179447.9|179357.9|179472.4|179382.4|179445.6|179355.6|7
1725358150000|2024-09-03 10:09:10|179442.7|179352.7|179443.5|179353.5|179444.8|179354.8|179442.7|179352.7|4
1725358160000|2024-09-03 10:09:20|179443.9|179353.9|179442.1|179352.1|179443.9|179353.9|179442.1|179352.1|4
1725358170000|2024-09-03 10:09:30|179440.9|179350.9|179428.4|179338.4|179440.9|179350.9|179428.4|179338.4|7
1725358180000|2024-09-03 10:09:40|179423.8|179333.8|179399.2|179309.2|179427.3|179337.3|179395.4|179305.4|13
1725358190000|2024-09-03 10:09:50|179399.5|179309.5|179402.3|179312.3|179409.8|179319.8|179399.2|179309.2|9
1725358200000|2024-09-03 10:10:00|179405.4|179315.4|179396|179306|179409.5|179319.5|179396|179306|9
1725358210000|2024-09-03 10:10:10|179400.1|179310.1|179434.8|179344.8|179435.2|179345.2|179395.1|179305.1|21
1725358220000|2024-09-03 10:10:20|179435|179345|179437.2|179347.2|179437.3|179347.3|179435|179345|9
1725358230000|2024-09-03 10:10:30|179437.3|179347.3|179431.2|179341.2|179437.3|179347.3|179429.4|179339.4|11
1725358240000|2024-09-03 10:10:40|179430|179340|179431.2|179341.2|179433.7|179343.7|179428.8|179338.8|9
1725358250000|2024-09-03 10:10:50|179431.4|179341.4|179438.8|179348.8|179438.8|179348.8|179431.4|179341.4|6
1725358260000|2024-09-03 10:11:00|179440|179350|179471.3|179381.3|179476.3|179386.3|179440|179350|10
1725358270000|2024-09-03 10:11:10|179474.3|179384.3|179474.7|179384.7|179506.8|179416.8|179474.3|179384.3|10
1725358280000|2024-09-03 10:11:20|179473.3|179383.3|179476|179386|179476|179386|179459|179369|11
1725358290000|2024-09-03 10:11:30|179476.5|179386.5|179477.1|179387.1|179479.9|179389.9|179476.5|179386.5|8
1725358300000|2024-09-03 10:11:40|179477.7|179387.7|179479|179389|179480.3|179390.3|179477.7|179387.7|3
1725358310000|2024-09-03 10:11:50|179476.3|179386.3|179480.7|179390.7|179488.5|179398.5|179476.3|179386.3|11
1725358320000|2024-09-03 10:12:00|179479.6|179389.6|179482.6|179392.6|179482.6|179392.6|179476.7|179386.7|7
1725358330000|2024-09-03 10:12:10|179481.4|179391.4|179478.9|179388.9|179482.6|179392.6|179478.9|179388.9|11
1725358350000|2024-09-03 10:12:30|179479.6|179389.6|179474|179384|179479.6|179389.6|179474|179384|2
1725358360000|2024-09-03 10:12:40|179472|179382|179468.5|179378.5|179477.5|179387.5|179468.5|179378.5|8
1725358370000|2024-09-03 10:12:50|179466.1|179376.1|179462.1|179372.1|179466.1|179376.1|179462.1|179372.1|2
1725358380000|2024-09-03 10:13:00|179463.1|179373.1|179461.5|179371.5|179467.9|179377.9|179461|179371|13
1725358390000|2024-09-03 10:13:10|179467|179377|179460.9|179370.9|179467.6|179377.6|179460.1|179370.1|10
1725358400000|2024-09-03 10:13:20|179464.4|179374.4|179464.4|179374.4|179464.4|179374.4|179464.4|179374.4|1
1725358410000|2024-09-03 10:13:30|179462.5|179372.5|179462.5|179372.5|179462.5|179372.5|179462.5|179372.5|1
1725358420000|2024-09-03 10:13:40|179463.4|179373.4|179463.4|179373.4|179463.4|179373.4|179463.4|179373.4|1
1725358430000|2024-09-03 10:13:50|179461.1|179371.1|179461.1|179371.1|179461.1|179371.1|179461.1|179371.1|1
1725358440000|2024-09-03 10:14:00|179461.7|179371.7|179455.6|179365.6|179461.7|179371.7|179455.6|179365.6|5
1725358460000|2024-09-03 10:14:20|179460.5|179370.5|179452|179362|179460.5|179370.5|179452|179362|4
1725358470000|2024-09-03 10:14:30|179453.7|179363.7|179456.9|179366.9|179456.9|179366.9|179452|179362|4
1725358480000|2024-09-03 10:14:40|179459.7|179369.7|179454.7|179364.7|179459.7|179369.7|179451.7|179361.7|5
1725358490000|2024-09-03 10:14:50|179451.7|179361.7|179427.8|179337.8|179454.7|179364.7|179411.4|179321.4|10
1725358500000|2024-09-03 10:15:00|179432.3|179342.3|179446.7|179356.7|179446.8|179356.8|179432.3|179342.3|7
1725358510000|2024-09-03 10:15:10|179446.4|179356.4|179460.9|179370.9|179465.3|179375.3|179442.9|179352.9|12
1725358520000|2024-09-03 10:15:20|179459.4|179369.4|179454.9|179364.9|179460.8|179370.8|179454.8|179364.8|8
1725358530000|2024-09-03 10:15:30|179456.8|179366.8|179460|179370|179460|179370|179453.8|179363.8|6
1725358540000|2024-09-03 10:15:40|179463.9|179373.9|179464|179374|179469.1|179379.1|179463.3|179373.3|6
1725358550000|2024-09-03 10:15:50|179463.8|179373.8|179469.3|179379.3|179469.3|179379.3|179463.6|179373.6|4
1725358560000|2024-09-03 10:16:00|179467.6|179377.6|179469.1|179379.1|179469.1|179379.1|179462.1|179372.1|11
1725358570000|2024-09-03 10:16:10|179470.6|179380.6|179477.6|179387.6|179478|179388|179464.7|179374.7|9
1725358580000|2024-09-03 10:16:20|179474.1|179384.1|179475.5|179385.5|179475.5|179385.5|179474.1|179384.1|2
1725358590000|2024-09-03 10:16:30|179479.7|179389.7|179474.8|179384.8|179479.7|179389.7|179468.6|179378.6|8
1725358600000|2024-09-03 10:16:40|179475.7|179385.7|179476.6|179386.6|179476.6|179386.6|179475.7|179385.7|2
1725358610000|2024-09-03 10:16:50|179477.2|179387.2|179475.9|179385.9|179478.1|179388.1|179475.9|179385.9|4
1725358620000|2024-09-03 10:17:00|179477.3|179387.3|179482|179392|179483.8|179393.8|179477.3|179387.3|11
1725358630000|2024-09-03 10:17:10|179483.7|179393.7|179483.3|179393.3|179486.5|179396.5|179481.6|179391.6|16
1725358640000|2024-09-03 10:17:20|179484.8|179394.8|179480.4|179390.4|179486.2|179396.2|179480.4|179390.4|11
1725358650000|2024-09-03 10:17:30|179488.9|179398.9|179467|179377|179488.9|179398.9|179467|179377|11
1725358660000|2024-09-03 10:17:40|179468.4|179378.4|179468.2|179378.2|179480.7|179390.7|179468.2|179378.2|8
1725358670000|2024-09-03 10:17:50|179467.4|179377.4|179462.8|179372.8|179467.4|179377.4|179462.8|179372.8|2
1725358680000|2024-09-03 10:18:00|179467.2|179377.2|179463.4|179373.4|179471.6|179381.6|179463.4|179373.4|6
1725358690000|2024-09-03 10:18:10|179462.1|179372.1|179459.9|179369.9|179463.9|179373.9|179458.3|179368.3|14
1725358700000|2024-09-03 10:18:20|179458.7|179368.7|179458|179368|179459.6|179369.6|179457.8|179367.8|8
1725358710000|2024-09-03 10:18:30|179459.1|179369.1|179457.4|179367.4|179463.3|179373.3|179456.6|179366.6|12
1725358720000|2024-09-03 10:18:40|179457.3|179367.3|179460.5|179370.5|179460.7|179370.7|179457.3|179367.3|5
1725358730000|2024-09-03 10:18:50|179464.9|179374.9|179460.1|179370.1|179464.9|179374.9|179460.1|179370.1|5
1725358740000|2024-09-03 10:19:00|179463|179373|179460.1|179370.1|179463.7|179373.7|179460.1|179370.1|4
1725358750000|2024-09-03 10:19:10|179463|179373|179461.7|179371.7|179464.5|179374.5|179461.7|179371.7|4
1725358760000|2024-09-03 10:19:20|179471.3|179381.3|179461.4|179371.4|179472.5|179382.5|179460.4|179370.4|8
1725358770000|2024-09-03 10:19:30|179462.9|179372.9|179464.4|179374.4|179472.6|179382.6|179462.9|179372.9|14
1725358780000|2024-09-03 10:19:40|179463.9|179373.9|179467.4|179377.4|179467.4|179377.4|179463.9|179373.9|6
1725358790000|2024-09-03 10:19:50|179465|179375|179463.9|179373.9|179465.5|179375.5|179462.5|179372.5|11
1725358800000|2024-09-03 10:20:00|179473.3|179383.3|179472.3|179382.3|179475.6|179385.6|179471.4|179381.4|9
1725358810000|2024-09-03 10:20:10|179473.2|179383.2|179474.4|179384.4|179476.3|179386.3|179468.5|179378.5|10
1725358820000|2024-09-03 10:20:20|179471.1|179381.1|179464.9|179374.9|179477.7|179387.7|179463.3|179373.3|13
1725358830000|2024-09-03 10:20:30|179468.4|179378.4|179468.7|179378.7|179468.8|179378.8|179468.4|179378.4|4
1725358840000|2024-09-03 10:20:40|179462|179372|179456.9|179366.9|179466|179376|179456.9|179366.9|10
1725358850000|2024-09-03 10:20:50|179457.6|179367.6|179453.3|179363.3|179458.3|179368.3|179453.3|179363.3|12
1725358860000|2024-09-03 10:21:00|179453.9|179363.9|179453.3|179363.3|179453.9|179363.9|179453.2|179363.2|5
1725358870000|2024-09-03 10:21:10|179455.7|179365.7|179457.4|179367.4|179458.4|179368.4|179455.3|179365.3|7
1725358880000|2024-09-03 10:21:20|179458.3|179368.3|179431.3|179341.3|179458.3|179368.3|179429.7|179339.7|13
1725358890000|2024-09-03 10:21:30|179430.5|179340.5|179437.8|179347.8|179437.8|179347.8|179430.5|179340.5|5
1725358900000|2024-09-03 10:21:40|179434.2|179344.2|179428|179338|179438.5|179348.5|179424|179334|11
1725358910000|2024-09-03 10:21:50|179425.1|179335.1|179432.7|179342.7|179432.7|179342.7|179425.1|179335.1|5
1725358920000|2024-09-03 10:22:00|179444.8|179354.8|179443.3|179353.3|179445.9|179355.9|179443.3|179353.3|3
1725358930000|2024-09-03 10:22:10|179444.4|179354.4|179456.1|179366.1|179458.1|179368.1|179444.4|179354.4|7
1725358940000|2024-09-03 10:22:20|179456.2|179366.2|179456.8|179366.8|179457.2|179367.2|179454.3|179364.3|10
1725358950000|2024-09-03 10:22:30|179471|179381|179472.7|179382.7|179473.3|179383.3|179469.4|179379.4|10
1725358960000|2024-09-03 10:22:40|179469.8|179379.8|179480.2|179390.2|179485.9|179395.9|179469.8|179379.8|10
1725358970000|2024-09-03 10:22:50|179485.3|179395.3|179480|179390|179485.3|179395.3|179473.2|179383.2|3
1725358980000|2024-09-03 10:23:00|179478.6|179388.6|179479.2|179389.2|179484.2|179394.2|179471.9|179381.9|18
1725358990000|2024-09-03 10:23:10|179483.8|179393.8|179495.2|179405.2|179500.2|179410.2|179479.7|179389.7|8
1725359000000|2024-09-03 10:23:20|179493.1|179403.1|179492.9|179402.9|179495.3|179405.3|179490.6|179400.6|5
1725359010000|2024-09-03 10:23:30|179492.3|179402.3|179509.2|179419.2|179525|179435|179489.6|179399.6|7
1725359020000|2024-09-03 10:23:40|179509|179419|179508.8|179418.8|179509|179419|179506.5|179416.5|4
1725359040000|2024-09-03 10:24:00|179514.5|179424.5|179516.7|179426.7|179522.1|179432.1|179514.5|179424.5|6
1725359050000|2024-09-03 10:24:10|179517.7|179427.7|179516.7|179426.7|179517.7|179427.7|179516.7|179426.7|2
1725359060000|2024-09-03 10:24:20|179517|179427|179517.5|179427.5|179522|179432|179517|179427|3
1725359070000|2024-09-03 10:24:30|179519.5|179429.5|179568.8|179478.8|179583.4|179493.4|179519.5|179429.5|19
1725359080000|2024-09-03 10:24:40|179578.1|179488.1|179586.9|179496.9|179586.9|179496.9|179572.3|179482.3|11
1725359090000|2024-09-03 10:24:50|179587.2|179497.2|179567.7|179477.7|179596.6|179506.6|179565.5|179475.5|9
1725359100000|2024-09-03 10:25:00|179565.7|179475.7|179561.1|179471.1|179565.7|179475.7|179561.1|179471.1|6
1725359110000|2024-09-03 10:25:10|179561.6|179471.6|179568.2|179478.2|179568.5|179478.5|179561.6|179471.6|6
1725359130000|2024-09-03 10:25:30|179565.8|179475.8|179552.6|179462.6|179565.8|179475.8|179545.4|179455.4|6
1725359140000|2024-09-03 10:25:40|179552.5|179462.5|179557|179467|179557.2|179467.2|179552.5|179462.5|10
1725359150000|2024-09-03 10:25:50|179557.1|179467.1|179560.3|179470.3|179563.8|179473.8|179556.4|179466.4|10
1725359160000|2024-09-03 10:26:00|179560.4|179470.4|179587.9|179497.9|179587.9|179497.9|179556.2|179466.2|15
1725359170000|2024-09-03 10:26:10|179586|179496|179586.1|179496.1|179590.3|179500.3|179584.4|179494.4|13
1725359180000|2024-09-03 10:26:20|179586.2|179496.2|179552.6|179462.6|179586.7|179496.7|179523.7|179433.7|18
1725359190000|2024-09-03 10:26:30|179544.7|179454.7|179538.2|179448.2|179544.7|179454.7|179538.2|179448.2|5
1725359200000|2024-09-03 10:26:40|179541.6|179451.6|179537|179447|179541.6|179451.6|179529.4|179439.4|14
1725359210000|2024-09-03 10:26:50|179537.7|179447.7|179545.1|179455.1|179549.8|179459.8|179537.7|179447.7|11
1725359220000|2024-09-03 10:27:00|179545.7|179455.7|179544.5|179454.5|179546.8|179456.8|179541.1|179451.1|8
1725359230000|2024-09-03 10:27:10|179547|179457|179541|179451|179547|179457|179537.9|179447.9|8
1725359240000|2024-09-03 10:27:20|179536.5|179446.5|179539.6|179449.6|179542.9|179452.9|179536.5|179446.5|8
1725359250000|2024-09-03 10:27:30|179541.8|179451.8|179538.3|179448.3|179542.3|179452.3|179538.3|179448.3|10
1725359260000|2024-09-03 10:27:40|179538|179448|179534.7|179444.7|179538|179448|179518.2|179428.2|11
1725359270000|2024-09-03 10:27:50|179534.9|179444.9|179537.8|179447.8|179537.8|179447.8|179527.5|179437.5|9
1725359280000|2024-09-03 10:28:00|179537.6|179447.6|179541.7|179451.7|179541.7|179451.7|179537.6|179447.6|10
1725359290000|2024-09-03 10:28:10|179539.2|179449.2|179535.9|179445.9|179539.6|179449.6|179535.9|179445.9|6
1725359300000|2024-09-03 10:28:20|179538.3|179448.3|179532.7|179442.7|179538.3|179448.3|179532.1|179442.1|8
1725359310000|2024-09-03 10:28:30|179536.8|179446.8|179539.1|179449.1|179549.7|179459.7|179536.8|179446.8|18
1725359320000|2024-09-03 10:28:40|179541.9|179451.9|179540.7|179450.7|179542.6|179452.6|179538.7|179448.7|6
1725359330000|2024-09-03 10:28:50|179540.9|179450.9|179541.7|179451.7|179544.3|179454.3|179540.9|179450.9|14
1725359340000|2024-09-03 10:29:00|179541.3|179451.3|179541.2|179451.2|179541.3|179451.3|179539|179449|12
1725359350000|2024-09-03 10:29:10|179540.9|179450.9|179538.2|179448.2|179541.4|179451.4|179537.8|179447.8|7
1725359360000|2024-09-03 10:29:20|179534.4|179444.4|179536.7|179446.7|179539.3|179449.3|179534.4|179444.4|3
1725359370000|2024-09-03 10:29:30|179539.6|179449.6|179538|179448|179539.6|179449.6|179537.2|179447.2|4
1725359380000|2024-09-03 10:29:40|179539.7|179449.7|179529.7|179439.7|179541.1|179451.1|179528|179438|18
1725359390000|2024-09-03 10:29:50|179530|179440|179549.2|179459.2|179555.2|179465.2|179529.7|179439.7|18
1725359400000|2024-09-03 10:30:00|179550.1|179460.1|179559.5|179469.5|179559.5|179469.5|179546.6|179456.6|6
1725359410000|2024-09-03 10:30:10|179556.4|179466.4|179571.3|179481.3|179575.4|179485.4|179556.4|179466.4|4
1725359420000|2024-09-03 10:30:20|179571.9|179481.9|179571.9|179481.9|179571.9|179481.9|179571.9|179481.9|1
1725359430000|2024-09-03 10:30:30|179571|179481|179571|179481|179571|179481|179571|179481|1
1725359440000|2024-09-03 10:30:40|179568.4|179478.4|179562.3|179472.3|179568.4|179478.4|179562.3|179472.3|3
1725359450000|2024-09-03 10:30:50|179565.3|179475.3|179567.5|179477.5|179569.9|179479.9|179564.5|179474.5|5
1725359460000|2024-09-03 10:31:00|179564.5|179474.5|179546.7|179456.7|179564.5|179474.5|179532.7|179442.7|7
1725359470000|2024-09-03 10:31:10|179546.8|179456.8|179529.5|179439.5|179546.8|179456.8|179526.1|179436.1|7
1725359480000|2024-09-03 10:31:20|179527.5|179437.5|179464.9|179374.9|179529.6|179439.6|179463.7|179373.7|6
1725359490000|2024-09-03 10:31:30|179447.5|179357.5|179453.3|179363.3|179456.2|179366.2|179444.3|179354.3|22
1725359500000|2024-09-03 10:31:40|179449.2|179359.2|179470.7|179380.7|179470.7|179380.7|179449.2|179359.2|12
1725359510000|2024-09-03 10:31:50|179471.9|179381.9|179476.1|179386.1|179477.1|179387.1|179471.9|179381.9|7
1725359520000|2024-09-03 10:32:00|179475.8|179385.8|179486.4|179396.4|179486.5|179396.5|179475.8|179385.8|12
1725359530000|2024-09-03 10:32:10|179486.5|179396.5|179492.5|179402.5|179492.5|179402.5|179485.2|179395.2|12
1725359540000|2024-09-03 10:32:20|179488.1|179398.1|179487.9|179397.9|179492.5|179402.5|179487.5|179397.5|8
1725359550000|2024-09-03 10:32:30|179494.4|179404.4|179497.6|179407.6|179506.1|179416.1|179478.5|179388.5|17
1725359560000|2024-09-03 10:32:40|179499.4|179409.4|179502.6|179412.6|179529.1|179414.8|179499.4|179393|18
1725359570000|2024-09-03 10:32:50|179500.7|179410.7|179495.4|179405.4|179500.9|179410.9|179495.4|179405.4|12
1725359580000|2024-09-03 10:33:00|179498|179408|179478.3|179388.3|179498|179408|179478.3|179388.3|12
1725359590000|2024-09-03 10:33:10|179475.5|179385.5|179462.3|179372.3|179478.8|179388.8|179462.3|179372.3|15
1725359600000|2024-09-03 10:33:20|179466.2|179376.2|179507.9|179377.9|179507.9|179377.9|179459.6|179362.2|15
1725359610000|2024-09-03 10:33:30|179508.5|179378.5|179550|179460|179550.4|179460.4|179508.5|179378.5|11
1725359620000|2024-09-03 10:33:40|179549.8|179459.8|179549.8|179459.8|179549.8|179459.8|179549.8|179459.8|1
1725359630000|2024-09-03 10:33:50|179545.3|179455.3|179548.8|179458.8|179554.1|179464.1|179545.3|179455.3|8
1725359640000|2024-09-03 10:34:00|179541.2|179451.2|179545|179455|179550|179460|179541.2|179451.2|10
1725359650000|2024-09-03 10:34:10|179545.7|179455.7|179568.4|179478.4|179568.4|179478.4|179545.7|179455.7|10
1725359660000|2024-09-03 10:34:20|179570.5|179480.5|179569.9|179479.9|179570.5|179480.5|179566.3|179476.3|6
1725359670000|2024-09-03 10:34:30|179565.2|179475.2|179569.8|179479.8|179571|179481|179565.2|179475.2|4
1725359680000|2024-09-03 10:34:40|179571.1|179481.1|179573.1|179483.1|179573.1|179483.1|179568.8|179478.8|5
1725359690000|2024-09-03 10:34:50|179572.4|179482.4|179572.3|179482.3|179572.4|179482.4|179572.3|179482.3|2
1725359700000|2024-09-03 10:35:00|179572.5|179482.5|179570.7|179480.7|179572.5|179482.5|179567.8|179477.8|5
1725359710000|2024-09-03 10:35:10|179568.9|179478.9|179563.3|179473.3|179568.9|179478.9|179561.4|179471.4|13
1725359720000|2024-09-03 10:35:20|179564.5|179474.5|179567.8|179477.8|179569.4|179479.4|179564.5|179474.5|14
1725359730000|2024-09-03 10:35:30|179568.7|179478.7|179568.5|179478.5|179568.7|179478.7|179568.5|179478.5|2
1725359740000|2024-09-03 10:35:40|179569|179479|179559.6|179469.6|179569|179479|179558.1|179468.1|11
1725359750000|2024-09-03 10:35:50|179558.6|179468.6|179558.6|179468.6|179559.2|179469.2|179558.6|179468.6|3
1725359760000|2024-09-03 10:36:00|179558.1|179468.1|179560.2|179470.2|179564.3|179474.3|179557.5|179467.5|5
1725359770000|2024-09-03 10:36:10|179564.3|179474.3|179564.6|179474.6|179564.6|179474.6|179562.6|179472.6|3
1725359780000|2024-09-03 10:36:20|179562.7|179472.7|179553.3|179463.3|179564.6|179474.6|179553.3|179463.3|6
1725359790000|2024-09-03 10:36:30|179547.6|179457.6|179549.6|179459.6|179549.7|179459.7|179547.6|179457.6|3
1725359800000|2024-09-03 10:36:40|179551|179461|179551|179461|179551|179461|179551|179461|1
1725359810000|2024-09-03 10:36:50|179550.5|179460.5|179544.6|179454.6|179552.3|179462.3|179544.6|179454.6|3
1725359820000|2024-09-03 10:37:00|179548|179458|179543.6|179453.6|179548|179458|179543.6|179453.6|6
1725359830000|2024-09-03 10:37:10|179546.7|179456.7|179543.6|179453.6|179550.2|179460.2|179543|179453|7
1725359840000|2024-09-03 10:37:20|179542|179452|179483.8|179393.8|179542|179452|179479.8|179389.8|12
1725359850000|2024-09-03 10:37:30|179484.4|179394.4|179533|179443|179547.6|179451.6|179484.4|179394.4|20
1725359860000|2024-09-03 10:37:40|179533.6|179443.6|179518.9|179428.9|179536.3|179446.3|179513.5|179423.5|11
1725359870000|2024-09-03 10:37:50|179516.9|179426.9|179515.5|179425.5|179519.6|179429.6|179515.5|179425.5|5
1725359880000|2024-09-03 10:38:00|179514.7|179424.7|179514.9|179424.9|179515.3|179425.3|179514.1|179424.1|11
1725359890000|2024-09-03 10:38:10|179514.5|179424.5|179514.9|179424.9|179514.9|179424.9|179513.7|179423.7|6
1725359900000|2024-09-03 10:38:20|179514.3|179424.3|179514.7|179424.7|179516.4|179426.4|179514.3|179424.3|7
1725359910000|2024-09-03 10:38:30|179515.4|179425.4|179515.4|179425.4|179515.4|179425.4|179515.4|179425.4|1
1725359920000|2024-09-03 10:38:40|179518.1|179428.1|179518.6|179428.6|179520.9|179430.9|179518.1|179428.1|8
1725359930000|2024-09-03 10:38:50|179520.9|179430.9|179518.5|179428.5|179520.9|179430.9|179516.2|179426.2|8
1725359940000|2024-09-03 10:39:00|179527.8|179437.8|179562.3|179472.3|179573.5|179483.5|179523.3|179433.3|14
1725359950000|2024-09-03 10:39:10|179559.9|179469.9|179561|179471|179561|179471|179559.9|179469.9|9
1725359960000|2024-09-03 10:39:20|179566.6|179476.6|179558.8|179468.8|179571.8|179481.8|179558.8|179468.8|18
1725359970000|2024-09-03 10:39:30|179556.6|179466.6|179562.7|179472.7|179563.4|179473.4|179556.6|179466.6|4
1725359980000|2024-09-03 10:39:40|179563.4|179473.4|179562.8|179472.8|179563.4|179473.4|179562.8|179472.8|2
1725359990000|2024-09-03 10:39:50|179563.4|179473.4|179566.6|179476.6|179568.3|179478.3|179563.4|179473.4|4
1725360000000|2024-09-03 10:40:00|179568.1|179478.1|179562.1|179472.1|179570.6|179480.6|179562.1|179472.1|8
1725360010000|2024-09-03 10:40:10|179562|179472|179563|179473|179566.9|179476.9|179558|179468|11
1725360020000|2024-09-03 10:40:20|179564.2|179474.2|179561.4|179471.4|179564.2|179474.2|179558.5|179468.5|7
1725360030000|2024-09-03 10:40:30|179563.2|179473.2|179556.6|179466.6|179563.2|179473.2|179556.6|179466.6|5
1725360040000|2024-09-03 10:40:40|179556.8|179466.8|179550.3|179460.3|179559.9|179469.9|179548.9|179458.9|15
1725360050000|2024-09-03 10:40:50|179547.2|179457.2|179517.7|179427.7|179547.2|179457.2|179517.7|179427.7|5
1725360060000|2024-09-03 10:41:00|179515.7|179425.7|179516.1|179426.1|179518.3|179428.3|179515.7|179425.7|4
1725360070000|2024-09-03 10:41:10|179513.1|179423.1|179513.1|179423.1|179513.1|179423.1|179513.1|179423.1|1
1725360080000|2024-09-03 10:41:20|179512.8|179422.8|179509.5|179419.5|179512.8|179422.8|179509.5|179419.5|6
1725360090000|2024-09-03 10:41:30|179508.4|179418.4|179512.1|179422.1|179512.6|179422.6|179508.4|179418.4|6
1725360110000|2024-09-03 10:41:50|179509.7|179419.7|179511.4|179421.4|179511.4|179421.4|179508.7|179418.7|8
1725360120000|2024-09-03 10:42:00|179511.9|179421.9|179515|179425|179515|179425|179511.9|179421.9|6
1725360130000|2024-09-03 10:42:10|179516.3|179426.3|179523.1|179433.1|179523.1|179433.1|179516.3|179426.3|3
1725360160000|2024-09-03 10:42:40|179511.6|179421.6|179512.1|179422.1|179512.2|179422.2|179511.6|179421.6|4
1725360170000|2024-09-03 10:42:50|179512.6|179422.6|179529.9|179439.9|179529.9|179439.9|179509.6|179419.6|6
1725360180000|2024-09-03 10:43:00|179525|179435|179525.1|179435.1|179532.3|179442.3|179525|179435|5
1725360190000|2024-09-03 10:43:10|179529.9|179439.9|179530.2|179440.2|179530.2|179440.2|179529.9|179439.9|2
1725360200000|2024-09-03 10:43:20|179529.8|179439.8|179529.4|179439.4|179530.1|179440.1|179526|179436|4
1725360210000|2024-09-03 10:43:30|179529.8|179439.8|179565|179475|179578.7|179488.7|179529.8|179439.8|9
1725360220000|2024-09-03 10:43:40|179564.7|179474.7|179558.3|179468.3|179564.7|179474.7|179558.3|179468.3|3
1725360230000|2024-09-03 10:43:50|179558.1|179468.1|179561.3|179471.3|179565.8|179475.8|179556.7|179466.7|8
1725360240000|2024-09-03 10:44:00|179561.6|179471.6|179564.4|179474.4|179564.6|179474.6|179561.3|179471.3|5
1725360250000|2024-09-03 10:44:10|179564.2|179474.2|179564.5|179474.5|179564.5|179474.5|179564.1|179474.1|3
1725360260000|2024-09-03 10:44:20|179564.6|179474.6|179564.6|179474.6|179564.6|179474.6|179564.6|179474.6|1
1725360280000|2024-09-03 10:44:40|179569.8|179479.8|179569.8|179479.8|179569.8|179479.8|179569.8|179479.8|1
1725360290000|2024-09-03 10:44:50|179570.4|179480.4|179570.4|179480.4|179570.4|179480.4|179570.4|179480.4|1
1725360300000|2024-09-03 10:45:00|179565.2|179475.2|179600.8|179510.8|179604.2|179514.2|179565.2|179475.2|6
1725360310000|2024-09-03 10:45:10|179598.8|179508.8|179601.6|179511.6|179601.7|179511.7|179597.8|179507.8|7
1725360320000|2024-09-03 10:45:20|179601.5|179511.5|179594|179504|179601.5|179511.5|179594|179504|3
1725360340000|2024-09-03 10:45:40|179593.8|179503.8|179583|179493|179596.6|179506.6|179579.9|179489.9|12
1725360350000|2024-09-03 10:45:50|179585.1|179495.1|179590.2|179500.2|179591|179501|179585|179495|11
1725360360000|2024-09-03 10:46:00|179591|179501|179592.5|179502.5|179594.2|179504.2|179586.6|179496.6|10
1725360370000|2024-09-03 10:46:10|179592.2|179502.2|179594.5|179504.5|179601.9|179511.9|179592.2|179502.2|6
1725360380000|2024-09-03 10:46:20|179595.3|179505.3|179595.3|179505.3|179595.3|179505.3|179595.3|179505.3|1
1725360390000|2024-09-03 10:46:30|179599.9|179509.9|179599.9|179509.9|179599.9|179509.9|179598.7|179508.7|3
1725360400000|2024-09-03 10:46:40|179601.1|179511.1|179604|179514|179604|179514|179599.6|179509.6|3
1725360410000|2024-09-03 10:46:50|179599.9|179509.9|179599.9|179509.9|179599.9|179509.9|179598.7|179508.7|4
1725360420000|2024-09-03 10:47:00|179600|179510|179598.8|179508.8|179600|179510|179598.8|179508.8|2
1725360430000|2024-09-03 10:47:10|179598.1|179508.1|179600.9|179510.9|179600.9|179510.9|179598.1|179508.1|3
1725360440000|2024-09-03 10:47:20|179603.3|179513.3|179600.9|179510.9|179604.3|179514.3|179600.9|179510.9|6
1725360450000|2024-09-03 10:47:30|179601.7|179511.7|179596.4|179506.4|179601.7|179511.7|179596.4|179506.4|3
1725360460000|2024-09-03 10:47:40|179598.3|179508.3|179598.3|179508.3|179602.1|179512.1|179598.3|179508.3|3
1725360480000|2024-09-03 10:48:00|179599|179509|179600.7|179510.7|179600.7|179510.7|179599|179509|4
1725360490000|2024-09-03 10:48:10|179599.1|179509.1|179598.6|179508.6|179599.1|179509.1|179598.6|179508.6|4
1725360500000|2024-09-03 10:48:20|179597.3|179507.3|179596.4|179506.4|179597.7|179507.7|179596|179506|6
1725360510000|2024-09-03 10:48:30|179599.9|179509.9|179632.6|179542.6|179637.8|179547.8|179594.9|179504.9|12
1725360520000|2024-09-03 10:48:40|179632.7|179542.7|179634.1|179544.1|179635.4|179545.4|179622|179532|10
1725360530000|2024-09-03 10:48:50|179636.9|179546.9|179638.8|179548.8|179638.8|179548.8|179636.9|179546.9|3
1725360540000|2024-09-03 10:49:00|179638.7|179548.7|179672|179582|179672.6|179582.6|179638.7|179548.7|16
1725360550000|2024-09-03 10:49:10|179675.6|179585.6|179675.6|179585.6|179675.6|179585.6|179675.6|179585.6|1
1725360560000|2024-09-03 10:49:20|179669.8|179579.8|179667.6|179577.6|179670.8|179580.8|179667.6|179577.6|3
1725360570000|2024-09-03 10:49:30|179667.2|179577.2|179672.6|179582.6|179672.6|179582.6|179666.7|179576.7|4
1725360590000|2024-09-03 10:49:50|179672.3|179582.3|179675.9|179585.9|179675.9|179585.9|179669.7|179579.7|7
1725360600000|2024-09-03 10:50:00|179676.3|179586.3|179665.4|179575.4|179676.3|179586.3|179665.4|179575.4|5
1725360610000|2024-09-03 10:50:10|179657.6|179567.6|179653|179563|179657.6|179567.6|179652.3|179562.3|8
1725360620000|2024-09-03 10:50:20|179648.3|179558.3|179655|179565|179655|179565|179648.3|179558.3|6
1725360630000|2024-09-03 10:50:30|179655.2|179565.2|179655.2|179565.2|179655.2|179565.2|179655.2|179565.2|1
1725360640000|2024-09-03 10:50:40|179653.3|179563.3|179653.5|179563.5|179653.5|179563.5|179653.3|179563.3|2
1725360650000|2024-09-03 10:50:50|179653.3|179563.3|179653.6|179563.6|179667.1|179577.1|179649.7|179559.7|5
1725360660000|2024-09-03 10:51:00|179653.1|179563.1|179661.8|179571.8|179661.8|179571.8|179648.5|179558.5|10
1725360670000|2024-09-03 10:51:10|179662|179572|179661.8|179571.8|179662|179572|179657.8|179567.8|6
1725360680000|2024-09-03 10:51:20|179662.8|179572.8|179661.5|179571.5|179662.8|179572.8|179661.5|179571.5|3
1725360690000|2024-09-03 10:51:30|179656.8|179566.8|179661.4|179571.4|179661.4|179571.4|179656.8|179566.8|3
1725360700000|2024-09-03 10:51:40|179661.6|179571.6|179692.9|179602.9|179696.1|179606.1|179661.6|179571.6|7
1725360710000|2024-09-03 10:51:50|179694.1|179604.1|179698|179608|179699.2|179609.2|179690.7|179600.7|20
1725360720000|2024-09-03 10:52:00|179697.5|179607.5|179691.6|179601.6|179697.5|179607.5|179691.4|179601.4|15
1725360730000|2024-09-03 10:52:10|179692|179602|179690.3|179600.3|179692|179602|179688.1|179598.1|6
1725360740000|2024-09-03 10:52:20|179688.7|179598.7|179658.4|179568.4|179690.5|179600.5|179658.4|179568.4|14
1725360750000|2024-09-03 10:52:30|179657.3|179567.3|179627.9|179537.9|179657.3|179567.3|179624.7|179534.7|28
1725360760000|2024-09-03 10:52:40|179626|179536|179624.4|179534.4|179627.9|179537.9|179624.4|179534.4|11
1725360770000|2024-09-03 10:52:50|179622.7|179532.7|179629.8|179539.8|179641.6|179551.6|179619.8|179529.8|18
1725360780000|2024-09-03 10:53:00|179630.7|179540.7|179626.6|179536.6|179630.7|179540.7|179624.7|179534.7|8
1725360790000|2024-09-03 10:53:10|179627.9|179537.9|179625.3|179535.3|179629.6|179539.6|179624.2|179534.2|8
1725360800000|2024-09-03 10:53:20|179625.2|179535.2|179669|179579|179671.9|179581.9|179625.2|179535.2|12
1725360810000|2024-09-03 10:53:30|179672.2|179582.2|179673.2|179583.2|179673.9|179583.9|179671.1|179581.1|8
1725360820000|2024-09-03 10:53:40|179672.3|179582.3|179625.9|179535.9|179672.3|179582.3|179624.3|179534.3|13
1725360830000|2024-09-03 10:53:50|179624.9|179534.9|179683|179593|179689.9|179599.9|179624.9|179534.9|14
1725360840000|2024-09-03 10:54:00|179682.7|179592.7|179680.4|179590.4|179686|179596|179675|179585|17
1725360850000|2024-09-03 10:54:10|179682.9|179592.9|179693.1|179603.1|179694.3|179604.3|179682.9|179592.9|21
1725360860000|2024-09-03 10:54:20|179691.1|179601.1|179692.5|179602.5|179693.7|179603.7|179690.2|179600.2|10
1725360870000|2024-09-03 10:54:30|179693.3|179603.3|179693.9|179603.9|179697.1|179607.1|179693|179603|10
1725360880000|2024-09-03 10:54:40|179693|179603|179678.5|179588.5|179698.2|179608.2|179674.5|179584.5|12
1725360890000|2024-09-03 10:54:50|179678.1|179588.1|179677.4|179587.4|179678.1|179588.1|179677.3|179587.3|3
1725360900000|2024-09-03 10:55:00|179675.7|179585.7|179678.7|179588.7|179678.7|179588.7|179661|179571|14
1725360910000|2024-09-03 10:55:10|179673.8|179583.8|179670.2|179580.2|179673.8|179583.8|179664.8|179574.8|9
1725360920000|2024-09-03 10:55:20|179670.3|179580.3|179675.3|179585.3|179675.3|179585.3|179668.5|179578.5|9
1725360930000|2024-09-03 10:55:30|179674|179584|179681.3|179591.3|179683.7|179593.7|179672.3|179582.3|10
1725360940000|2024-09-03 10:55:40|179681.4|179591.4|179681.5|179591.5|179681.5|179591.5|179681.4|179591.4|2
1725360950000|2024-09-03 10:55:50|179686.4|179596.4|179686.6|179596.6|179690.2|179600.2|179685.8|179595.8|7
1725360960000|2024-09-03 10:56:00|179689.7|179599.7|179690.7|179600.7|179690.9|179600.9|179674.8|179584.8|12
1725360970000|2024-09-03 10:56:10|179693.4|179603.4|179695.4|179605.4|179696|179606|179693.4|179603.4|4
1725360980000|2024-09-03 10:56:20|179697.6|179607.6|179703.1|179613.1|179705.3|179615.3|179697.6|179607.6|3
1725360990000|2024-09-03 10:56:30|179704.4|179614.4|179704.9|179614.9|179713.1|179623.1|179704.4|179614.4|7
1725361000000|2024-09-03 10:56:40|179703.3|179613.3|179704.3|179614.3|179704.3|179614.3|179703.3|179613.3|2
1725361010000|2024-09-03 10:56:50|179699.6|179609.6|179699.6|179609.6|179699.6|179609.6|179699.6|179609.6|1
1725361020000|2024-09-03 10:57:00|179698.1|179608.1|179703.7|179613.7|179707.2|179617.2|179698|179608|7
1725361030000|2024-09-03 10:57:10|179701.4|179611.4|179701.8|179611.8|179701.8|179611.8|179700.7|179610.7|5
1725361040000|2024-09-03 10:57:20|179710.4|179620.4|179711.6|179621.6|179711.6|179621.6|179709.2|179619.2|4
1725361050000|2024-09-03 10:57:30|179712.7|179622.7|179717.8|179627.8|179717.8|179627.8|179712.7|179622.7|4
1725361070000|2024-09-03 10:57:50|179726|179636|179739.1|179649.1|179751.1|179661.1|179717.8|179627.8|16
1725361080000|2024-09-03 10:58:00|179741|179651|179742.9|179652.9|179742.9|179652.9|179739.6|179649.6|4
1725361090000|2024-09-03 10:58:10|179739.9|179649.9|179753.6|179663.6|179756|179666|179739.8|179649.8|7
1725361100000|2024-09-03 10:58:20|179749.8|179659.8|179750.2|179660.2|179750.5|179660.5|179748|179658|4
1725361110000|2024-09-03 10:58:30|179750.9|179660.9|179807.2|179717.2|179811.2|179721.2|179750|179660|25
1725361120000|2024-09-03 10:58:40|179808|179718|179814|179724|179820|179730|179808|179718|14
1725361130000|2024-09-03 10:58:50|179808.9|179718.9|179816.8|179726.8|179818.9|179728.9|179802.3|179712.3|15
1725361140000|2024-09-03 10:59:00|179817.6|179727.6|179813.9|179723.9|179818.7|179728.7|179812.4|179722.4|8
1725361150000|2024-09-03 10:59:10|179819.4|179729.4|179814.1|179724.1|179819.4|179729.4|179812.3|179722.3|5
1725361160000|2024-09-03 10:59:20|179812.3|179722.3|179775.3|179685.3|179816.6|179726.6|179775.3|179685.3|16
1725361170000|2024-09-03 10:59:30|179775.6|179685.6|179811.3|179721.3|179813.7|179723.7|179773.9|179683.9|17
1725361180000|2024-09-03 10:59:40|179810.9|179720.9|179810.9|179720.9|179811.4|179721.4|179810.9|179720.9|4
1725361190000|2024-09-03 10:59:50|179807.8|179717.8|179774.9|179684.9|179814|179724|179770.6|179680.6|16
1725361200000|2024-09-03 11:00:00|179772.7|179682.7|179728.1|179638.1|179775.7|179685.7|179727.4|179637.4|10
1725361210000|2024-09-03 11:00:10|179729.3|179639.3|179773|179683|179778.8|179688.8|179729.3|179639.3|17
1725361220000|2024-09-03 11:00:20|179771.4|179681.4|179760.2|179670.2|179771.4|179681.4|179760.2|179670.2|12
1725361230000|2024-09-03 11:00:30|179762|179672|179778.5|179688.5|179786.3|179696.3|179755.2|179665.2|10
1725361240000|2024-09-03 11:00:40|179775.9|179685.9|179769.7|179679.7|179775.9|179685.9|179767.9|179677.9|12
1725361250000|2024-09-03 11:00:50|179768.4|179678.4|179772.6|179682.6|179777.9|179687.9|179766|179676|11
1725361260000|2024-09-03 11:01:00|179778|179688|179779.3|179689.3|179783.2|179693.2|179770|179680|9
1725361270000|2024-09-03 11:01:10|179779.7|179689.7|179809.8|179719.8|179814.6|179724.6|179779.7|179689.7|10
1725361280000|2024-09-03 11:01:20|179815.4|179725.4|179805.5|179715.5|179815.6|179725.6|179805.5|179715.5|4
1725361290000|2024-09-03 11:01:30|179805.3|179715.3|179807.9|179717.9|179812.1|179722.1|179805.3|179715.3|8
1725361300000|2024-09-03 11:01:40|179813.4|179723.4|179813.4|179723.4|179813.4|179723.4|179813.4|179723.4|1
1725361310000|2024-09-03 11:01:50|179813.7|179723.7|179813.4|179723.4|179813.7|179723.7|179813.4|179723.4|2
1725361320000|2024-09-03 11:02:00|179807.3|179717.3|179811|179721|179821.3|179731.3|179807.3|179717.3|6
1725361330000|2024-09-03 11:02:10|179808.9|179718.9|179809.3|179719.3|179814.6|179724.6|179808.5|179718.5|6
1725361340000|2024-09-03 11:02:20|179815.4|179725.4|179808.7|179718.7|179815.4|179725.4|179808.4|179718.4|4
1725361350000|2024-09-03 11:02:30|179811|179721|179806.4|179716.4|179817|179727|179806.4|179716.4|11
1725361360000|2024-09-03 11:02:40|179805.9|179715.9|179797.5|179707.5|179811.6|179721.6|179797.5|179707.5|6
1725361370000|2024-09-03 11:02:50|179802.9|179712.9|179800.5|179710.5|179810.8|179720.8|179800.4|179710.4|7
1725361380000|2024-09-03 11:03:00|179800.2|179710.2|179791.6|179701.6|179803.5|179713.5|179791.4|179701.4|12
1725361390000|2024-09-03 11:03:10|179789.2|179699.2|179793|179703|179801.2|179711.2|179789.2|179699.2|11
1725361400000|2024-09-03 11:03:20|179792.3|179702.3|179777.1|179687.1|179792.3|179702.3|179777.1|179687.1|8
1725361410000|2024-09-03 11:03:30|179776.7|179686.7|179781.7|179691.7|179793.4|179703.4|179774.2|179684.2|9
1725361420000|2024-09-03 11:03:40|179782.1|179692.1|179782.1|179692.1|179782.1|179692.1|179782.1|179692.1|1
1725361430000|2024-09-03 11:03:50|179780.7|179690.7|179794.6|179704.6|179797.2|179707.2|179780.7|179690.7|7
1725361440000|2024-09-03 11:04:00|179792.8|179702.8|179793.8|179703.8|179800.6|179710.6|179792.8|179702.8|10
1725361450000|2024-09-03 11:04:10|179791|179701|179803.4|179713.4|179809.9|179719.9|179791|179701|7
1725361460000|2024-09-03 11:04:20|179800|179710|179857.1|179767.1|179862.2|179772.2|179796|179706|10
1725361470000|2024-09-03 11:04:30|179855.2|179765.2|179850.5|179760.5|179855.2|179765.2|179849.5|179759.5|11
1725361480000|2024-09-03 11:04:40|179853.5|179763.5|179784|179694|179853.5|179763.5|179784|179694|11
1725361490000|2024-09-03 11:04:50|179785.3|179695.3|179786.4|179696.4|179789.4|179699.4|179770.3|179680.3|17
1725361500000|2024-09-03 11:05:00|179785.2|179695.2|179785.6|179695.6|179789.5|179699.5|179785|179695|6
1725361510000|2024-09-03 11:05:10|179785|179695|179784.6|179694.6|179790|179700|179784.3|179694.3|9
1725361520000|2024-09-03 11:05:20|179785.4|179695.4|179782.8|179692.8|179785.4|179695.4|179782.2|179692.2|7
1725361530000|2024-09-03 11:05:30|179785.5|179695.5|179781.3|179691.3|179787.7|179697.7|179781|179691|8
1725361540000|2024-09-03 11:05:40|179781.4|179691.4|179782.9|179692.9|179782.9|179692.9|179774.8|179684.8|8
1725361550000|2024-09-03 11:05:50|179783|179693|179783|179693|179783|179693|179783|179693|1
1725361560000|2024-09-03 11:06:00|179790.2|179700.2|179790.7|179700.7|179790.7|179700.7|179790.2|179700.2|3
1725361570000|2024-09-03 11:06:10|179786.3|179696.3|179768.7|179678.7|179786.3|179696.3|179754.3|179664.3|15
1725361580000|2024-09-03 11:06:20|179769.3|179679.3|179779.5|179689.5|179796.6|179706.6|179748|179658|23
1725361590000|2024-09-03 11:06:30|179777.3|179687.3|179770.6|179680.6|179782.6|179692.6|179770.6|179680.6|26
1725361600000|2024-09-03 11:06:40|179770.7|179680.7|179769.7|179679.7|179773.4|179683.4|179768.2|179678.2|10
1725361610000|2024-09-03 11:06:50|179768.5|179678.5|179769.4|179679.4|179769.9|179679.9|179766.8|179676.8|12
1725361620000|2024-09-03 11:07:00|179771.3|179681.3|179776.3|179686.3|179778.6|179688.6|179768.7|179678.7|17
1725361630000|2024-09-03 11:07:10|179774.5|179684.5|179771.8|179681.8|179774.5|179684.5|179770.9|179680.9|9
1725361640000|2024-09-03 11:07:20|179772.1|179682.1|179769.7|179679.7|179772.1|179682.1|179769.7|179679.7|7
1725361650000|2024-09-03 11:07:30|179769.8|179679.8|179772.3|179682.3|179777.4|179687.4|179769.8|179679.8|13
1725361660000|2024-09-03 11:07:40|179773.2|179683.2|179771.4|179681.4|179774.9|179684.9|179771.4|179681.4|18
1725361670000|2024-09-03 11:07:50|179772|179682|179772.4|179682.4|179772.4|179682.4|179771.1|179681.1|5
1725361680000|2024-09-03 11:08:00|179771.8|179681.8|179770.6|179680.6|179772.4|179682.4|179768.9|179678.9|7
1725361690000|2024-09-03 11:08:10|179767.1|179677.1|179769|179679|179770.9|179680.9|179767.1|179677.1|16
1725361700000|2024-09-03 11:08:20|179767.5|179677.5|179769.1|179679.1|179769.1|179679.1|179767.5|179677.5|5
1725361710000|2024-09-03 11:08:30|179767.9|179677.9|179767.5|179677.5|179768.5|179678.5|179765.3|179675.3|12
1725361720000|2024-09-03 11:08:40|179768.2|179678.2|179770.5|179680.5|179772.9|179682.9|179766.9|179676.9|12
1725361730000|2024-09-03 11:08:50|179766.4|179676.4|179761.7|179671.7|179766.4|179676.4|179761.7|179671.7|6
1725361740000|2024-09-03 11:09:00|179759.4|179669.4|179737|179647|179759.4|179669.4|179737|179647|11
1725361750000|2024-09-03 11:09:10|179740.2|179650.2|179735.4|179645.4|179741.8|179651.8|179735.4|179645.4|9
1725361760000|2024-09-03 11:09:20|179735.6|179645.6|179733.9|179643.9|179735.6|179645.6|179733.7|179643.7|4
1725361770000|2024-09-03 11:09:30|179732.1|179642.1|179727|179637|179732.1|179642.1|179727|179637|7
1725361780000|2024-09-03 11:09:40|179726.1|179636.1|179699.9|179609.9|179726.1|179636.1|179698.9|179608.9|13
1725361790000|2024-09-03 11:09:50|179703.4|179613.4|179720.7|179630.7|179733|179643|179699.1|179609.1|12
1725361800000|2024-09-03 11:10:00|179719.3|179629.3|179721.2|179631.2|179721.2|179631.2|179719.2|179629.2|4
1725361810000|2024-09-03 11:10:10|179723.9|179633.9|179693.5|179603.5|179729|179639|179691.4|179601.4|13
1725361820000|2024-09-03 11:10:20|179693|179603|179695.4|179605.4|179695.4|179605.4|179693|179603|2
1725361830000|2024-09-03 11:10:30|179695|179605|179692.1|179602.1|179695|179605|179688|179598|6
1725361840000|2024-09-03 11:10:40|179690|179600|179682.7|179592.7|179691.4|179601.4|179681.1|179591.1|8
1725361850000|2024-09-03 11:10:50|179693.5|179603.5|179736.8|179646.8|179739|179649|179693.5|179603.5|4
1725361860000|2024-09-03 11:11:00|179734.8|179644.8|179718.7|179628.7|179734.8|179644.8|179718.7|179628.7|9
1725361870000|2024-09-03 11:11:10|179718.6|179628.6|179700|179610|179718.7|179628.7|179697.8|179607.8|13
1725361880000|2024-09-03 11:11:20|179698.4|179608.4|179699.9|179609.9|179699.9|179609.9|179697.2|179607.2|6
1725361890000|2024-09-03 11:11:30|179698.3|179608.3|179755.7|179665.7|179758.2|179668.2|179696.4|179606.4|8
1725361910000|2024-09-03 11:11:50|179757.2|179667.2|179731.5|179641.5|179757.2|179667.2|179730.5|179640.5|3
1725361920000|2024-09-03 11:12:00|179731.4|179641.4|179723.2|179633.2|179733|179643|179722.6|179632.6|9
1725361930000|2024-09-03 11:12:10|179713.4|179623.4|179713.3|179623.3|179715|179625|179713.3|179623.3|3
1725361940000|2024-09-03 11:12:20|179714.7|179624.7|179712.8|179622.8|179714.7|179624.7|179712.1|179622.1|9
1725361950000|2024-09-03 11:12:30|179713.7|179623.7|179756.2|179666.2|179757|179667|179713.7|179623.7|16
1725361960000|2024-09-03 11:12:40|179757|179667|179755|179665|179759.6|179669.6|179753.3|179663.3|9
1725361970000|2024-09-03 11:12:50|179755.4|179665.4|179720.2|179630.2|179756.7|179666.7|179712.9|179622.9|10
1725361980000|2024-09-03 11:13:00|179718.7|179628.7|179717.7|179627.7|179719.4|179629.4|179717.7|179627.7|6
1725361990000|2024-09-03 11:13:10|179716.3|179626.3|179718.8|179628.8|179718.8|179628.8|179716.3|179626.3|4
1725362000000|2024-09-03 11:13:20|179718.9|179628.9|179739|179649|179748.3|179658.3|179718.3|179628.3|8
1725362010000|2024-09-03 11:13:30|179739.8|179649.8|179786.1|179696.1|179791.3|179701.3|179739.8|179649.8|7
1725362020000|2024-09-03 11:13:40|179788.6|179698.6|179784.4|179694.4|179788.6|179698.6|179783.3|179693.3|4
1725362030000|2024-09-03 11:13:50|179787|179697|179798.7|179708.7|179806.7|179716.7|179787|179697|10
1725362040000|2024-09-03 11:14:00|179798.2|179708.2|179794.2|179704.2|179803.3|179713.3|179788.8|179698.8|12
1725362050000|2024-09-03 11:14:10|179794.1|179704.1|179790.8|179700.8|179796|179706|179790.1|179700.1|10
1725362060000|2024-09-03 11:14:20|179790.6|179700.6|179789.4|179699.4|179791.8|179701.8|179787.9|179697.9|9
1725362070000|2024-09-03 11:14:30|179786.5|179696.5|179786.2|179696.2|179786.5|179696.5|179784.5|179694.5|8
1725362080000|2024-09-03 11:14:40|179785.5|179695.5|179784.3|179694.3|179785.5|179695.5|179783.7|179693.7|6
1725362090000|2024-09-03 11:14:50|179785.9|179695.9|179774.7|179684.7|179785.9|179695.9|179772.8|179682.8|4
1725362100000|2024-09-03 11:15:00|179774.2|179684.2|179772.8|179682.8|179774.2|179684.2|179771.9|179681.9|3
1725362110000|2024-09-03 11:15:10|179774.5|179684.5|179762.7|179672.7|179774.8|179684.8|179760.7|179670.7|11
1725362120000|2024-09-03 11:15:20|179762.5|179672.5|179749.8|179659.8|179762.8|179672.8|179748.9|179658.9|6
1725362130000|2024-09-03 11:15:30|179751.8|179661.8|179758.9|179668.9|179759.2|179669.2|179751.8|179661.8|7
1725362140000|2024-09-03 11:15:40|179759.3|179669.3|179769.3|179679.3|179771.5|179681.5|179759.3|179669.3|13
1725362150000|2024-09-03 11:15:50|179769.2|179679.2|179768.5|179678.5|179769.2|179679.2|179768.5|179678.5|2
1725362160000|2024-09-03 11:16:00|179767|179677|179768.2|179678.2|179768.2|179678.2|179767|179677|3
1725362170000|2024-09-03 11:16:10|179768.3|179678.3|179776.6|179686.6|179776.6|179686.6|179768.3|179678.3|6
1725362180000|2024-09-03 11:16:20|179779.2|179689.2|179783|179693|179785.1|179695.1|179776.4|179686.4|10
1725362190000|2024-09-03 11:16:30|179784.5|179694.5|179781.9|179691.9|179784.9|179694.9|179781.9|179691.9|6
1725362200000|2024-09-03 11:16:40|179783.2|179693.2|179766.3|179676.3|179783.2|179693.2|179766|179676|8
1725362220000|2024-09-03 11:17:00|179766.2|179676.2|179765|179675|179767|179677|179765|179675|6
1725362230000|2024-09-03 11:17:10|179764.2|179674.2|179771.2|179681.2|179771.2|179681.2|179763.9|179673.9|10
1725362240000|2024-09-03 11:17:20|179772.1|179682.1|179765.1|179675.1|179772.1|179682.1|179765.1|179675.1|3
1725362250000|2024-09-03 11:17:30|179765.5|179675.5|179765.5|179675.5|179765.5|179675.5|179765.5|179675.5|1
1725362260000|2024-09-03 11:17:40|179764.3|179674.3|179764.3|179674.3|179764.3|179674.3|179764.3|179674.3|1
1725362270000|2024-09-03 11:17:50|179774.1|179684.1|179805.8|179715.8|179808.2|179718.2|179765.7|179675.7|11
1725362280000|2024-09-03 11:18:00|179806.8|179716.8|179801.3|179711.3|179814.5|179724.5|179789.8|179699.8|18
1725362290000|2024-09-03 11:18:10|179799.7|179709.7|179804.6|179714.6|179804.6|179714.6|179799.7|179709.7|3
1725362300000|2024-09-03 11:18:20|179803.3|179713.3|179804.8|179714.8|179804.9|179714.9|179803.3|179713.3|6
1725362310000|2024-09-03 11:18:30|179803.9|179713.9|179803.9|179713.9|179804.8|179714.8|179803.9|179713.9|3
1725362320000|2024-09-03 11:18:40|179808.5|179718.5|179809|179719|179823|179733|179808.5|179718.5|7
1725362330000|2024-09-03 11:18:50|179808.8|179718.8|179809.6|179719.6|179809.6|179719.6|179808.8|179718.8|3
1725362350000|2024-09-03 11:19:10|179809.2|179719.2|179821|179731|179821|179731|179809.2|179719.2|3
1725362370000|2024-09-03 11:19:30|179817.2|179727.2|179787.8|179697.8|179820.5|179730.5|179787.8|179697.8|6
1725362380000|2024-09-03 11:19:40|179786.9|179696.9|179798.1|179708.1|179798.1|179708.1|179786.9|179696.9|7
1725362390000|2024-09-03 11:19:50|179797.9|179707.9|179790.4|179700.4|179803.7|179713.7|179790.4|179700.4|9
1725362400000|2024-09-03 11:20:00|179788.5|179698.5|179795.2|179705.2|179795.2|179705.2|179788.5|179698.5|3
1725362410000|2024-09-03 11:20:10|179795.4|179705.4|179795.1|179705.1|179795.4|179705.4|179795.1|179705.1|2
1725362420000|2024-09-03 11:20:20|179795.5|179705.5|179801.1|179711.1|179805.5|179715.5|179795.4|179705.4|10
1725362430000|2024-09-03 11:20:30|179801.3|179711.3|179797.8|179707.8|179801.3|179711.3|179797|179707|6
1725362440000|2024-09-03 11:20:40|179794.6|179704.6|179823.6|179693.6|179823.7|179710.5|179784.1|179693.5|11
1725362450000|2024-09-03 11:20:50|179824.1|179694.1|179825.3|179695.3|179825.3|179695.3|179824.1|179694.1|3
1725362460000|2024-09-03 11:21:00|179824.7|179694.7|179815.5|179685.5|179824.7|179694.7|179815.5|179685.5|7
1725362470000|2024-09-03 11:21:10|179814.8|179684.8|179816.3|179686.3|179816.6|179686.6|179808.8|179678.8|12
1725362480000|2024-09-03 11:21:20|179813.1|179683.1|179827|179697|179829.3|179716.5|179801.7|179683.1|9
1725362490000|2024-09-03 11:21:30|179826.3|179696.3|179825|179695|179826.3|179696.3|179825|179695|2
1725362500000|2024-09-03 11:21:40|179824.2|179694.2|179823|179693|179824.2|179694.2|179822.1|179692.1|6
1725362510000|2024-09-03 11:21:50|179823.9|179693.9|179829.2|179699.2|179831.4|179701.4|179823.9|179693.9|8
1725362520000|2024-09-03 11:22:00|179824.8|179694.8|179828.5|179698.5|179828.6|179698.6|179822.5|179692.5|7
1725362530000|2024-09-03 11:22:10|179828.6|179698.6|179829|179699|179830.4|179700.4|179828.6|179698.6|12
1725362540000|2024-09-03 11:22:20|179829.2|179699.2|179835.9|179705.9|179835.9|179705.9|179829|179699|9
1725362550000|2024-09-03 11:22:30|179837.7|179707.7|179836|179706|179837.7|179707.7|179834.4|179704.4|10
1725362560000|2024-09-03 11:22:40|179836.1|179706.1|179827.3|179737.3|179845.9|179737.3|179827.3|179704.6|12
1725362570000|2024-09-03 11:22:50|179827.9|179737.9|179849.5|179759.5|179849.5|179759.5|179825.1|179735.1|3
1725362580000|2024-09-03 11:23:00|179846.5|179756.5|179849|179759|179854.7|179764.7|179841.7|179751.7|10
1725362600000|2024-09-03 11:23:20|179863.4|179773.4|179862.1|179772.1|179863.4|179773.4|179860.2|179770.2|3
1725362610000|2024-09-03 11:23:30|179859.2|179769.2|179859.2|179769.2|179859.2|179769.2|179859.2|179769.2|1
1725362620000|2024-09-03 11:23:40|179863|179773|179856.5|179766.5|179865.8|179775.8|179855.1|179765.1|6
1725362630000|2024-09-03 11:23:50|179856.7|179766.7|179826|179736|179856.7|179766.7|179826|179736|9
1725362640000|2024-09-03 11:24:00|179825.2|179735.2|179792.2|179702.2|179825.2|179735.2|179786.1|179696.1|10
1725362650000|2024-09-03 11:24:10|179787.6|179697.6|179792.3|179702.3|179792.3|179702.3|179787.6|179697.6|3
1725362660000|2024-09-03 11:24:20|179786|179696|179752.5|179662.5|179786|179696|179752.5|179662.5|5
1725362670000|2024-09-03 11:24:30|179764.7|179674.7|179766.9|179676.9|179768.9|179678.9|179760.3|179670.3|9
1725362680000|2024-09-03 11:24:40|179764.5|179674.5|179769.5|179679.5|179769.5|179679.5|179762.4|179672.4|9
1725362690000|2024-09-03 11:24:50|179770.3|179680.3|179773.7|179683.7|179773.7|179683.7|179770.3|179680.3|6
1725362700000|2024-09-03 11:25:00|179774.8|179684.8|179772.6|179682.6|179774.8|179684.8|179770.8|179680.8|11
1725362710000|2024-09-03 11:25:10|179772.9|179682.9|179771.3|179681.3|179772.9|179682.9|179771.2|179681.2|9
1725362720000|2024-09-03 11:25:20|179772.3|179682.3|179740.1|179650.1|179772.3|179682.3|179738.4|179648.4|10
1725362730000|2024-09-03 11:25:30|179736.5|179646.5|179736.9|179646.9|179736.9|179646.9|179736.2|179646.2|3
1725362740000|2024-09-03 11:25:40|179736.5|179646.5|179758.5|179668.5|179758.9|179668.9|179735.4|179645.4|10
1725362750000|2024-09-03 11:25:50|179758.6|179668.6|179759.5|179669.5|179759.5|179669.5|179758.6|179668.6|2
1725362760000|2024-09-03 11:26:00|179759.6|179669.6|179759.5|179669.5|179759.6|179669.6|179759.4|179669.4|4
1725362770000|2024-09-03 11:26:10|179759.4|179669.4|179760.4|179670.4|179760.5|179670.5|179759.4|179669.4|7
1725362780000|2024-09-03 11:26:20|179761.9|179671.9|179761.9|179671.9|179761.9|179671.9|179761.9|179671.9|1
1725362790000|2024-09-03 11:26:30|179760.4|179670.4|179756.5|179666.5|179760.4|179670.4|179751.7|179661.7|5
1725362800000|2024-09-03 11:26:40|179757.1|179667.1|179757.8|179667.8|179758.7|179668.7|179755|179665|6
1725362810000|2024-09-03 11:26:50|179757.5|179667.5|179755.5|179665.5|179757.5|179667.5|179755.5|179665.5|8
1725362820000|2024-09-03 11:27:00|179753.6|179663.6|179752.7|179662.7|179753.9|179663.9|179752.7|179662.7|3
1725362830000|2024-09-03 11:27:10|179753.4|179663.4|179761.3|179671.3|179763.7|179673.7|179753.4|179663.4|7
1725362840000|2024-09-03 11:27:20|179761.6|179671.6|179761.3|179671.3|179762.1|179672.1|179761.3|179671.3|3
1725362850000|2024-09-03 11:27:30|179761.2|179671.2|179760.5|179670.5|179761.4|179671.4|179760.5|179670.5|5
1725362860000|2024-09-03 11:27:40|179761|179671|179757.5|179667.5|179768.1|179678.1|179753.7|179663.7|11
1725362870000|2024-09-03 11:27:50|179757.6|179667.6|179717.3|179627.3|179761.8|179671.8|179710.7|179620.7|10
1725362880000|2024-09-03 11:28:00|179720.8|179630.8|179772.8|179682.8|179772.8|179682.8|179717.3|179627.3|8
1725362890000|2024-09-03 11:28:10|179772.7|179682.7|179759.1|179669.1|179774|179684|179759.1|179669.1|11
1725362900000|2024-09-03 11:28:20|179767.4|179677.4|179759.9|179669.9|179767.4|179677.4|179759.9|179669.9|4
1725362910000|2024-09-03 11:28:30|179760.1|179670.1|179766|179676|179769.5|179679.5|179760.1|179670.1|5
1725362920000|2024-09-03 11:28:40|179766.2|179676.2|179766.2|179676.2|179766.2|179676.2|179766.2|179676.2|1
1725362940000|2024-09-03 11:29:00|179769.6|179679.6|179787.6|179697.6|179791.9|179701.9|179769.6|179679.6|9
1725362950000|2024-09-03 11:29:10|179792.8|179702.8|179788.3|179698.3|179794.9|179704.9|179788.3|179698.3|6
1725362960000|2024-09-03 11:29:20|179789.2|179699.2|179776.3|179686.3|179791.1|179701.1|179776.3|179686.3|6
1725362970000|2024-09-03 11:29:30|179775.2|179685.2|179772.2|179682.2|179775.2|179685.2|179770|179680|6
1725362980000|2024-09-03 11:29:40|179772.4|179682.4|179768.5|179678.5|179772.4|179682.4|179768.4|179678.4|7
1725362990000|2024-09-03 11:29:50|179770.5|179680.5|179770.5|179680.5|179770.5|179680.5|179770.5|179680.5|1
1725363000000|2024-09-03 11:30:00|179772.4|179682.4|179773.4|179683.4|179773.4|179683.4|179772.4|179682.4|2
1725363010000|2024-09-03 11:30:10|179772.4|179682.4|179773.5|179683.5|179773.5|179683.5|179772.4|179682.4|4
1725363020000|2024-09-03 11:30:20|179771.4|179681.4|179771.5|179681.5|179790|179700|179771|179681|10
1725363030000|2024-09-03 11:30:30|179771.4|179681.4|179787.5|179657.5|179787.5|179682.3|179770.5|179657.5|5
1725363040000|2024-09-03 11:30:40|179789.2|179659.2|179797.9|179667.9|179797.9|179667.9|179789.2|179659.2|7
1725363050000|2024-09-03 11:30:50|179798.8|179668.8|179798.8|179668.8|179798.8|179668.8|179798.8|179668.8|1
1725363060000|2024-09-03 11:31:00|179798.6|179668.6|179802.8|179672.8|179804|179674|179798.6|179668.6|7
1725363070000|2024-09-03 11:31:10|179802.2|179672.2|179800.1|179670.1|179802.2|179672.2|179800.1|179670.1|3
1725363080000|2024-09-03 11:31:20|179799.4|179669.4|179799.4|179669.4|179799.4|179669.4|179799.4|179669.4|1
1725363090000|2024-09-03 11:31:30|179798.8|179668.8|179794.9|179664.9|179798.8|179699.1|179786.7|179661.4|8
1725363100000|2024-09-03 11:31:40|179795.3|179665.3|179795.3|179665.3|179795.3|179665.3|179795.3|179665.3|1
1725363120000|2024-09-03 11:32:00|179795.4|179665.4|179804.9|179674.9|179804.9|179674.9|179795.3|179665.3|11
1725363130000|2024-09-03 11:32:10|179804.5|179674.5|179801.7|179671.7|179804.5|179674.5|179801.7|179671.7|4
1725363140000|2024-09-03 11:32:20|179803.3|179673.3|179808.8|179678.8|179810.5|179680.5|179762.6|179671.2|18
1725363150000|2024-09-03 11:32:30|179808.9|179678.9|179808.7|179678.7|179808.9|179678.9|179808.1|179678.1|8
1725363160000|2024-09-03 11:32:40|179808.6|179678.6|179808.6|179678.6|179808.7|179678.7|179808.5|179678.5|7
1725363170000|2024-09-03 11:32:50|179811.9|179681.9|179802.7|179712.7|179811.9|179715.9|179793.3|179681.9|7
1725363180000|2024-09-03 11:33:00|179802.6|179712.6|179797.6|179707.6|179802.6|179712.6|179797.6|179707.6|3
1725363190000|2024-09-03 11:33:10|179802|179712|179841.8|179751.8|179843|179753|179802|179712|4
1725363200000|2024-09-03 11:33:20|179841.7|179751.7|179842.6|179752.6|179842.6|179752.6|179841.6|179751.6|3
1725363210000|2024-09-03 11:33:30|179834|179744|179833.8|179743.8|179834|179744|179833.8|179743.8|2
1725363220000|2024-09-03 11:33:40|179836.5|179746.5|179832.9|179742.9|179836.5|179746.5|179829.4|179739.4|7
1725363240000|2024-09-03 11:34:00|179829.4|179739.4|179832|179742|179835.2|179745.2|179829.4|179739.4|6
1725363250000|2024-09-03 11:34:10|179831.5|179741.5|179804.9|179714.9|179831.5|179741.5|179804.9|179714.9|3
1725363260000|2024-09-03 11:34:20|179800.6|179710.6|179792.1|179702.1|179800.6|179710.6|179792.1|179702.1|13
1725363270000|2024-09-03 11:34:30|179789.9|179699.9|179791.3|179701.3|179792.8|179702.8|179789.9|179699.9|8
1725363280000|2024-09-03 11:34:40|179791.2|179701.2|179786|179696|179791.2|179701.2|179784.8|179694.8|7
1725363290000|2024-09-03 11:34:50|179785.9|179695.9|179787.4|179697.4|179787.4|179697.4|179785.1|179695.1|5
1725363300000|2024-09-03 11:35:00|179787.6|179697.6|179785.7|179695.7|179787.6|179697.6|179785.7|179695.7|2
1725363320000|2024-09-03 11:35:20|179786.8|179696.8|179777.4|179687.4|179786.8|179696.8|179777.4|179687.4|5
1725363330000|2024-09-03 11:35:30|179779|179689|179773.6|179683.6|179779|179689|179773.5|179683.5|5
1725363340000|2024-09-03 11:35:40|179771.7|179681.7|179772.4|179682.4|179772.4|179682.4|179771.6|179681.6|3
1725363350000|2024-09-03 11:35:50|179771.9|179681.9|179753.2|179663.2|179771.9|179681.9|179753.1|179663.1|8
1725363360000|2024-09-03 11:36:00|179752.1|179662.1|179752.8|179662.8|179755.1|179665.1|179749.7|179659.7|7
1725363370000|2024-09-03 11:36:10|179751.2|179661.2|179752.5|179662.5|179752.7|179662.7|179751.2|179661.2|4
1725363380000|2024-09-03 11:36:20|179753|179663|179749.7|179659.7|179753|179663|179746.9|179656.9|3
1725363390000|2024-09-03 11:36:30|179747.6|179657.6|179746.2|179656.2|179747.6|179657.6|179746.2|179656.2|3
1725363400000|2024-09-03 11:36:40|179746.3|179656.3|179746.2|179656.2|179748.1|179658.1|179746.2|179656.2|3
1725363410000|2024-09-03 11:36:50|179745.7|179655.7|179747.3|179657.3|179750.1|179660.1|179745.7|179655.7|5
1725363420000|2024-09-03 11:37:00|179747.6|179657.6|179748.2|179658.2|179748.2|179658.2|179747.3|179657.3|3
1725363430000|2024-09-03 11:37:10|179748.3|179658.3|179747.2|179657.2|179748.4|179658.4|179745.9|179655.9|7
1725363440000|2024-09-03 11:37:20|179747.3|179657.3|179747.3|179657.3|179747.3|179657.3|179747.3|179657.3|1
1725363450000|2024-09-03 11:37:30|179748.9|179658.9|179749.1|179659.1|179749.1|179659.1|179748.9|179658.9|3
1725363460000|2024-09-03 11:37:40|179749|179659|179741.2|179651.2|179749|179659|179739.4|179649.4|5
1725363470000|2024-09-03 11:37:50|179742.1|179652.1|179742.1|179652.1|179742.1|179652.1|179742.1|179652.1|1
1725363480000|2024-09-03 11:38:00|179741.2|179651.2|179738.3|179648.3|179741.2|179651.2|179735.1|179645.1|8
1725363490000|2024-09-03 11:38:10|179739.2|179649.2|179724.9|179634.9|179739.2|179649.2|179698.7|179608.7|12
1725363500000|2024-09-03 11:38:20|179725.3|179635.3|179724.8|179634.8|179726|179636|179721.5|179631.5|10
1725363510000|2024-09-03 11:38:30|179719.7|179629.7|179714.5|179624.5|179719.7|179629.7|179713.5|179623.5|12
1725363520000|2024-09-03 11:38:40|179713|179623|179718.6|179628.6|179718.6|179628.6|179713|179623|5
1725363530000|2024-09-03 11:38:50|179716.9|179626.9|179716.2|179626.2|179721|179631|179716.2|179626.2|6
1725363540000|2024-09-03 11:39:00|179720.5|179630.5|179704.9|179614.9|179720.5|179630.5|179704.9|179614.9|4
1725363550000|2024-09-03 11:39:10|179709.7|179619.7|179714.3|179624.3|179721.5|179631.5|179704.9|179614.9|7
1725363560000|2024-09-03 11:39:20|179714.5|179624.5|179711.8|179621.8|179715.4|179625.4|179711.2|179621.2|13
1725363570000|2024-09-03 11:39:30|179707.2|179617.2|179711|179621|179711|179621|179707.2|179617.2|2
1725363580000|2024-09-03 11:39:40|179711.6|179621.6|179709.3|179619.3|179713.9|179623.9|179706.1|179616.1|11
1725363590000|2024-09-03 11:39:50|179711.6|179621.6|179717.2|179627.2|179717.2|179627.2|179706.2|179616.2|11
1725363600000|2024-09-03 11:40:00|179717.8|179627.8|179753|179663|179760.5|179670.5|179710.7|179620.7|11
1725363610000|2024-09-03 11:40:10|179753.6|179663.6|179745.5|179655.5|179754.4|179664.4|179744.4|179654.4|9
1725363620000|2024-09-03 11:40:20|179745|179655|179747.9|179657.9|179751.3|179661.3|179745|179655|11
1725363630000|2024-09-03 11:40:30|179746|179656|179716.2|179626.2|179747.3|179657.3|179711|179621|12
1725363640000|2024-09-03 11:40:40|179721.8|179631.8|179726|179636|179726.9|179636.9|179721.1|179631.1|10
1725363650000|2024-09-03 11:40:50|179726.9|179636.9|179726.7|179636.7|179726.9|179636.9|179724.7|179634.7|8
1725363660000|2024-09-03 11:41:00|179729.6|179639.6|179730.7|179640.7|179732.1|179642.1|179728.5|179638.5|7
1725363670000|2024-09-03 11:41:10|179746.8|179656.8|179743.8|179653.8|179747.8|179657.8|179742.3|179652.3|11
1725363680000|2024-09-03 11:41:20|179745.1|179655.1|179741.9|179651.9|179745.1|179655.1|179741.9|179651.9|6
1725363690000|2024-09-03 11:41:30|179740.8|179650.8|179746|179656|179746|179656|179735.7|179645.7|12
1725363700000|2024-09-03 11:41:40|179744.5|179654.5|179743.3|179653.3|179746|179656|179743.3|179653.3|5
1725363710000|2024-09-03 11:41:50|179742.4|179652.4|179750|179660|179750|179660|179742.4|179652.4|5
1725363720000|2024-09-03 11:42:00|179748.1|179658.1|179750.4|179660.4|179750.4|179660.4|179748.1|179658.1|3
1725363730000|2024-09-03 11:42:10|179750.3|179660.3|179749.1|179659.1|179754.6|179664.6|179748.2|179658.2|10
1725363740000|2024-09-03 11:42:20|179735.1|179645.1|179745.6|179655.6|179746.1|179656.1|179734.1|179644.1|5
1725363760000|2024-09-03 11:42:40|179739.3|179649.3|179741.3|179651.3|179742.6|179652.6|179739.3|179649.3|4
1725363770000|2024-09-03 11:42:50|179743|179653|179749.2|179659.2|179749.2|179659.2|179743|179653|6
1725363780000|2024-09-03 11:43:00|179749.6|179659.6|179754.3|179664.3|179754.9|179664.9|179749.6|179659.6|5
1725363790000|2024-09-03 11:43:10|179754.5|179664.5|179754.8|179664.8|179754.8|179664.8|179754.5|179664.5|4
1725363800000|2024-09-03 11:43:20|179756.2|179666.2|179755.1|179665.1|179757.2|179667.2|179753.7|179663.7|6
1725363810000|2024-09-03 11:43:30|179755.4|179665.4|179750.3|179660.3|179756.8|179666.8|179750.3|179660.3|5
1725363820000|2024-09-03 11:43:40|179750.4|179660.4|179753.5|179663.5|179753.5|179663.5|179750.4|179660.4|3
1725363830000|2024-09-03 11:43:50|179753.6|179663.6|179753.9|179663.9|179753.9|179663.9|179753.5|179663.5|3
1725363840000|2024-09-03 11:44:00|179753.8|179663.8|179753.5|179663.5|179753.8|179663.8|179753.5|179663.5|2
1725363850000|2024-09-03 11:44:10|179752.7|179662.7|179749.5|179659.5|179752.7|179662.7|179749.5|179659.5|4
1725363860000|2024-09-03 11:44:20|179747.7|179657.7|179748.6|179658.6|179752.7|179662.7|179747.7|179657.7|6
1725363870000|2024-09-03 11:44:30|179749|179659|179746.1|179656.1|179749|179659|179745.7|179655.7|6
1725363880000|2024-09-03 11:44:40|179744.5|179654.5|179745.7|179655.7|179745.7|179655.7|179742|179652|6
1725363890000|2024-09-03 11:44:50|179749.3|179659.3|179751.2|179661.2|179754.8|179664.8|179749.3|179659.3|10
1725363900000|2024-09-03 11:45:00|179753.7|179663.7|179759.4|179669.4|179759.4|179669.4|179753.7|179663.7|8
1725363910000|2024-09-03 11:45:10|179759.5|179669.5|179775|179685|179775|179685|179759.5|179669.5|8
1725363920000|2024-09-03 11:45:20|179774.1|179684.1|179765.1|179675.1|179774.1|179684.1|179761.2|179671.2|15
1725363930000|2024-09-03 11:45:30|179764.5|179674.5|179759.9|179669.9|179764.5|179674.5|179759.9|179669.9|7
1725363940000|2024-09-03 11:45:40|179761.1|179671.1|179760.3|179670.3|179761.2|179671.2|179760.3|179670.3|3
1725363950000|2024-09-03 11:45:50|179761.5|179671.5|179761.9|179671.9|179762|179672|179761.5|179671.5|3
1725363960000|2024-09-03 11:46:00|179762.1|179672.1|179768.7|179678.7|179769.5|179679.5|179762.1|179672.1|11
1725363970000|2024-09-03 11:46:10|179769.7|179679.7|179792.9|179702.9|179797.6|179707.6|179769.7|179679.7|6
1725363980000|2024-09-03 11:46:20|179792.1|179702.1|179793.7|179703.7|179794.5|179704.5|179792.1|179702.1|4
1725363990000|2024-09-03 11:46:30|179791.2|179701.2|179755.1|179665.1|179793.1|179703.1|179752.8|179662.8|8
1725364000000|2024-09-03 11:46:40|179754.9|179664.9|179754.8|179664.8|179754.9|179664.9|179754.8|179664.8|2
1725364010000|2024-09-03 11:46:50|179755.6|179665.6|179754.7|179664.7|179755.6|179665.6|179754.7|179664.7|2
1725364020000|2024-09-03 11:47:00|179753.2|179663.2|179753|179663|179753.2|179663.2|179745.4|179655.4|6
1725364030000|2024-09-03 11:47:10|179754.6|179664.6|179754.6|179664.6|179754.6|179664.6|179754.6|179664.6|1
1725364040000|2024-09-03 11:47:20|179753.6|179663.6|179754.6|179664.6|179754.6|179664.6|179753.6|179663.6|2
1725364050000|2024-09-03 11:47:30|179754.2|179664.2|179754.6|179664.6|179754.6|179664.6|179753.3|179663.3|3
1725364060000|2024-09-03 11:47:40|179753.5|179663.5|179753.6|179663.6|179753.6|179663.6|179753.5|179663.5|2
1725364070000|2024-09-03 11:47:50|179753.5|179663.5|179753|179663|179753.5|179663.5|179753|179663|2
1725364080000|2024-09-03 11:48:00|179764.8|179674.8|179766|179676|179766|179676|179764.2|179674.2|5
1725364090000|2024-09-03 11:48:10|179764.3|179674.3|179767.5|179677.5|179767.5|179677.5|179764.3|179674.3|4
1725364100000|2024-09-03 11:48:20|179768.5|179678.5|179778.5|179688.5|179778.7|179688.7|179768.5|179678.5|7
1725364110000|2024-09-03 11:48:30|179778.2|179688.2|179776.9|179686.9|179778.2|179688.2|179775.4|179685.4|6
1725364120000|2024-09-03 11:48:40|179776.7|179686.7|179776.8|179686.8|179776.8|179686.8|179776.7|179686.7|2
1725364130000|2024-09-03 11:48:50|179778.2|179688.2|179780.4|179690.4|179783.7|179693.7|179778.2|179688.2|11
1725364140000|2024-09-03 11:49:00|179782.7|179692.7|179788.1|179698.1|179793.6|179703.6|179782.7|179692.7|15
1725364150000|2024-09-03 11:49:10|179786.7|179696.7|179818.9|179728.9|179821.9|179731.9|179786.7|179696.7|20
1725364160000|2024-09-03 11:49:20|179820.4|179730.4|179822.7|179732.7|179824.3|179734.3|179817.2|179727.2|10
1725364170000|2024-09-03 11:49:30|179823.6|179733.6|179824.3|179734.3|179824.6|179734.6|179823.3|179733.3|5
1725364180000|2024-09-03 11:49:40|179825.2|179735.2|179825.6|179735.6|179827.8|179737.8|179825.2|179735.2|3
1725364190000|2024-09-03 11:49:50|179824.7|179734.7|179824.8|179734.8|179825.9|179735.9|179824.7|179734.7|3
1725364200000|2024-09-03 11:50:00|179826.9|179736.9|179825.6|179735.6|179826.9|179736.9|179824.7|179734.7|4
1725364210000|2024-09-03 11:50:10|179824.3|179734.3|179829.5|179739.5|179837|179747|179823|179733|11
1725364220000|2024-09-03 11:50:20|179828.7|179738.7|179844.9|179754.9|179844.9|179754.9|179819.5|179729.5|10
1725364230000|2024-09-03 11:50:30|179846.5|179756.5|179833.3|179743.3|179850.6|179760.6|179833.3|179743.3|8
1725364240000|2024-09-03 11:50:40|179832.9|179742.9|179832.9|179742.9|179832.9|179742.9|179832.9|179742.9|1
1725364250000|2024-09-03 11:50:50|179830.7|179740.7|179830.7|179740.7|179830.7|179740.7|179830.7|179740.7|1
1725364260000|2024-09-03 11:51:00|179832.3|179742.3|179838|179748|179838|179748|179832.3|179742.3|3
1725364270000|2024-09-03 11:51:10|179839.2|179749.2|179839.2|179749.2|179839.2|179749.2|179839.2|179749.2|1
1725364280000|2024-09-03 11:51:20|179840.4|179750.4|179853.2|179763.2|179855.9|179765.9|179840.4|179750.4|8
1725364290000|2024-09-03 11:51:30|179855|179765|179857.8|179767.8|179860.8|179770.8|179855|179765|7
1725364300000|2024-09-03 11:51:40|179857.7|179767.7|179850.9|179760.9|179857.8|179767.8|179850.9|179760.9|6
1725364310000|2024-09-03 11:51:50|179850.6|179760.6|179862.5|179772.5|179863.4|179773.4|179849.7|179759.7|7
1725364320000|2024-09-03 11:52:00|179864.5|179774.5|179859.2|179769.2|179864.5|179774.5|179859.2|179769.2|5
1725364330000|2024-09-03 11:52:10|179859.4|179769.4|179858.5|179768.5|179860.4|179770.4|179858.3|179768.3|5
1725364340000|2024-09-03 11:52:20|179859|179769|179849.8|179759.8|179867|179777|179845.7|179755.7|7
1725364360000|2024-09-03 11:52:40|179850.3|179760.3|179853|179763|179853|179763|179850.3|179760.3|4
1725364370000|2024-09-03 11:52:50|179859.3|179769.3|179858.4|179768.4|179859.3|179769.3|179858.4|179768.4|3
1725364380000|2024-09-03 11:53:00|179854.5|179764.5|179854.3|179764.3|179854.5|179764.5|179854.3|179764.3|3
1725364390000|2024-09-03 11:53:10|179854.6|179764.6|179851.2|179761.2|179855.3|179765.3|179851.2|179761.2|4
1725364400000|2024-09-03 11:53:20|179853.6|179763.6|179852.8|179762.8|179853.6|179763.6|179852.8|179762.8|2
1725364410000|2024-09-03 11:53:30|179852.7|179762.7|179853.5|179763.5|179853.5|179763.5|179846.1|179756.1|10
1725364420000|2024-09-03 11:53:40|179853.6|179763.6|179843.7|179753.7|179855.5|179765.5|179843.7|179753.7|7
1725364430000|2024-09-03 11:53:50|179841.8|179751.8|179842.9|179752.9|179842.9|179752.9|179841.4|179751.4|3
1725364440000|2024-09-03 11:54:00|179844.4|179754.4|179842.5|179752.5|179846|179756|179842.5|179752.5|8
1725364450000|2024-09-03 11:54:10|179842.4|179752.4|179846.8|179756.8|179856.8|179766.8|179841.5|179751.5|9
1725364460000|2024-09-03 11:54:20|179849.1|179759.1|179849.7|179759.7|179850.6|179760.6|179848.7|179758.7|6
1725364470000|2024-09-03 11:54:30|179849.1|179759.1|179848.9|179758.9|179849.1|179759.1|179848.6|179758.6|3
1725364480000|2024-09-03 11:54:40|179846.6|179756.6|179851.5|179761.5|179860|179770|179846.6|179756.6|8
1725364490000|2024-09-03 11:54:50|179852|179762|179859.6|179769.6|179860|179770|179851.8|179761.8|7
1725364500000|2024-09-03 11:55:00|179861.1|179771.1|179856.8|179766.8|179861.1|179771.1|179855.2|179765.2|6
1725364510000|2024-09-03 11:55:10|179855.4|179765.4|179840.2|179750.2|179855.4|179765.4|179840.2|179750.2|12
1725364520000|2024-09-03 11:55:20|179838.8|179748.8|179837.5|179747.5|179844.1|179754.1|179836.8|179746.8|7
1725364530000|2024-09-03 11:55:30|179838.6|179748.6|179841.2|179751.2|179841.2|179751.2|179836.4|179746.4|6
1725364540000|2024-09-03 11:55:40|179840|179750|179837.7|179747.7|179841.3|179751.3|179837.7|179747.7|6
1725364550000|2024-09-03 11:55:50|179837|179747|179836.4|179746.4|179837|179747|179836.2|179746.2|4
1725364560000|2024-09-03 11:56:00|179836.6|179746.6|179833.6|179743.6|179836.6|179746.6|179833.6|179743.6|4
1725364570000|2024-09-03 11:56:10|179835.8|179745.8|179834.6|179744.6|179835.8|179745.8|179834.6|179744.6|3
1725364580000|2024-09-03 11:56:20|179835.9|179745.9|179821.1|179731.1|179835.9|179745.9|179821.1|179731.1|9
1725364590000|2024-09-03 11:56:30|179819.9|179729.9|179824.2|179734.2|179824.2|179734.2|179819.9|179729.9|4
1725364600000|2024-09-03 11:56:40|179826.7|179736.7|179821.8|179731.8|179826.7|179736.7|179817.4|179727.4|11
1725364610000|2024-09-03 11:56:50|179819.7|179729.7|179823.5|179733.5|179824.6|179734.6|179818.5|179728.5|9
1725364620000|2024-09-03 11:57:00|179824.4|179734.4|179824.3|179734.3|179825|179735|179823.7|179733.7|16
1725364630000|2024-09-03 11:57:10|179823.8|179733.8|179828.5|179738.5|179832.8|179742.8|179823.8|179733.8|20
1725364640000|2024-09-03 11:57:20|179829.4|179739.4|179855.4|179765.4|179860.1|179770.1|179829.4|179739.4|11
1725364650000|2024-09-03 11:57:30|179855.3|179765.3|179856.8|179766.8|179856.8|179766.8|179854.6|179764.6|4
1725364660000|2024-09-03 11:57:40|179856.4|179766.4|179855.8|179765.8|179862|179772|179855.8|179765.8|9
1725364670000|2024-09-03 11:57:50|179855.1|179765.1|179854.2|179764.2|179856.8|179766.8|179854|179764|8
1725364680000|2024-09-03 11:58:00|179854.3|179764.3|179853.6|179763.6|179854.3|179764.3|179853.6|179763.6|2
1725364690000|2024-09-03 11:58:10|179853|179763|179850.1|179760.1|179853|179763|179850.1|179760.1|7
1725364700000|2024-09-03 11:58:20|179851.2|179761.2|179850.6|179760.6|179852.6|179762.6|179850.6|179760.6|9
1725364710000|2024-09-03 11:58:30|179850.7|179760.7|179848.2|179758.2|179853.7|179763.7|179847.6|179757.6|11
1725364720000|2024-09-03 11:58:40|179824.9|179734.9|179826.4|179736.4|179830.1|179740.1|179824.1|179734.1|6
1725364730000|2024-09-03 11:58:50|179824.7|179734.7|179816|179726|179824.7|179734.7|179815.4|179725.4|11
1725364740000|2024-09-03 11:59:00|179818|179728|179814.9|179724.9|179818|179728|179814.9|179724.9|6
1725364750000|2024-09-03 11:59:10|179816.7|179726.7|179819.8|179729.8|179819.8|179729.8|179816.7|179726.7|2
1725364760000|2024-09-03 11:59:20|179821.7|179731.7|179853.2|179763.2|179854|179764|179821.7|179731.7|9
1725364770000|2024-09-03 11:59:30|179857.1|179767.1|179828.3|179738.3|179857.1|179767.1|179828.3|179738.3|12
1725364780000|2024-09-03 11:59:40|179828.5|179738.5|179819.4|179729.4|179830.6|179740.6|179819.4|179729.4|14
1725364790000|2024-09-03 11:59:50|179817.1|179727.1|179812.3|179722.3|179818.8|179728.8|179811.1|179721.1|9
1725364800000|2024-09-03 12:00:00|179811.8|179721.8|179825.3|179735.3|179833.8|179743.8|179809.6|179719.6|22
1725364810000|2024-09-03 12:00:10|179826|179736|179826.9|179736.9|179826.9|179736.9|179826|179736|2
1725364820000|2024-09-03 12:00:20|179828.1|179738.1|179826.4|179736.4|179829.4|179739.4|179825.6|179735.6|14
1725364830000|2024-09-03 12:00:30|179825.6|179735.6|179821.5|179731.5|179828.2|179738.2|179821|179731|18
1725364840000|2024-09-03 12:00:40|179821.4|179731.4|179818|179728|179822.2|179732.2|179818|179728|11
1725364850000|2024-09-03 12:00:50|179820.2|179730.2|179774.3|179684.3|179820.2|179730.2|179763|179673|13
1725364860000|2024-09-03 12:01:00|179775.5|179685.5|179801.1|179711.1|179803.3|179713.3|179774.4|179684.4|16
1725364870000|2024-09-03 12:01:10|179796.2|179706.2|179795.5|179705.5|179796.2|179706.2|179789.3|179699.3|12
1725364880000|2024-09-03 12:01:20|179797.5|179707.5|179775.7|179685.7|179797.5|179707.5|179772.5|179682.5|14
1725364890000|2024-09-03 12:01:30|179776.9|179686.9|179771.2|179681.2|179781.5|179691.5|179771.2|179681.2|10
1725364900000|2024-09-03 12:01:40|179766.4|179676.4|179754.7|179664.7|179766.4|179676.4|179749.6|179659.6|12
1725364910000|2024-09-03 12:01:50|179751.2|179661.2|179759.7|179669.7|179759.7|179669.7|179750.7|179660.7|10
1725364920000|2024-09-03 12:02:00|179759.4|179669.4|179743.2|179653.2|179760.6|179670.6|179719.9|179629.9|14
1725364930000|2024-09-03 12:02:10|179743.3|179653.3|179744.9|179654.9|179751.8|179661.8|179743.3|179653.3|9
1725364940000|2024-09-03 12:02:20|179743.2|179653.2|179744.7|179654.7|179747.5|179657.5|179743.2|179653.2|6
1725364950000|2024-09-03 12:02:30|179747|179657|179753.3|179663.3|179753.3|179663.3|179747|179657|3
1725364960000|2024-09-03 12:02:40|179751.4|179661.4|179749.3|179659.3|179753.9|179663.9|179749.2|179659.2|7
1725364970000|2024-09-03 12:02:50|179749.2|179659.2|179752.3|179662.3|179752.4|179662.4|179749.2|179659.2|6
1725364980000|2024-09-03 12:03:00|179752.4|179662.4|179751.1|179661.1|179756.2|179666.2|179746.1|179656.1|14
1725364990000|2024-09-03 12:03:10|179747.4|179657.4|179759.8|179669.8|179759.8|179669.8|179747.4|179657.4|5
1725365000000|2024-09-03 12:03:20|179766.8|179676.8|179779.2|179689.2|179785.6|179695.6|179766.7|179676.7|4
1725365010000|2024-09-03 12:03:30|179778.9|179688.9|179799.1|179709.1|179810|179720|179778.9|179688.9|13
1725365020000|2024-09-03 12:03:40|179800.6|179710.6|179805.3|179715.3|179809.9|179719.9|179800.6|179710.6|10
1725365030000|2024-09-03 12:03:50|179806.2|179716.2|179787.3|179697.3|179816.4|179726.4|179787.3|179697.3|18
1725365040000|2024-09-03 12:04:00|179787.9|179697.9|179773.3|179683.3|179787.9|179697.9|179760.1|179670.1|6
1725365050000|2024-09-03 12:04:10|179792.1|179662.1|179763.8|179673.8|179799.4|179677.3|179763.8|179662.1|14
1725365060000|2024-09-03 12:04:20|179771.7|179681.7|179770.6|179680.6|179781.4|179691.4|179768.6|179678.6|8
1725365070000|2024-09-03 12:04:30|179772.1|179682.1|179770.4|179680.4|179772.1|179682.1|179770.4|179680.4|3
1725365080000|2024-09-03 12:04:40|179782.4|179692.4|179788.1|179698.1|179793.5|179703.5|179781.2|179691.2|9
1725365090000|2024-09-03 12:04:50|179786.7|179696.7|179784.3|179694.3|179786.7|179696.7|179776|179686|13
1725365100000|2024-09-03 12:05:00|179785.9|179695.9|179826.5|179736.5|179826.5|179736.5|179785.9|179695.9|8
1725365110000|2024-09-03 12:05:10|179828.8|179738.8|179823.8|179733.8|179830.5|179740.5|179823.8|179733.8|4
1725365120000|2024-09-03 12:05:20|179823.2|179733.2|179821.2|179731.2|179824.8|179734.8|179821.1|179731.1|6
1725365130000|2024-09-03 12:05:30|179820.2|179730.2|179820.2|179730.2|179821.3|179731.3|179820.2|179730.2|3
1725365140000|2024-09-03 12:05:40|179821.3|179731.3|179830|179740|179830|179740|179819|179729|17
1725365150000|2024-09-03 12:05:50|179827.3|179737.3|179824.9|179734.9|179827.3|179737.3|179819.1|179729.1|11
1725365160000|2024-09-03 12:06:00|179826.1|179736.1|179813.8|179723.8|179826.1|179736.1|179813.8|179723.8|10
1725365170000|2024-09-03 12:06:10|179814.4|179724.4|179824.2|179734.2|179824.2|179734.2|179814.4|179724.4|6
1725365190000|2024-09-03 12:06:30|179826.5|179736.5|179822.6|179732.6|179826.5|179736.5|179822.6|179732.6|7
1725365200000|2024-09-03 12:06:40|179822.8|179732.8|179823.2|179733.2|179823.2|179733.2|179822.8|179732.8|4
1725365210000|2024-09-03 12:06:50|179824|179734|179824.7|179734.7|179824.7|179734.7|179823.9|179733.9|3
1725365220000|2024-09-03 12:07:00|179823.7|179733.7|179823.7|179733.7|179824.5|179734.5|179823.7|179733.7|5
1725365230000|2024-09-03 12:07:10|179824.8|179734.8|179825.2|179735.2|179826.4|179736.4|179824|179734|10
1725365240000|2024-09-03 12:07:20|179826.4|179736.4|179831.5|179741.5|179831.5|179741.5|179826.2|179736.2|8
1725365250000|2024-09-03 12:07:30|179832.9|179742.9|179827.3|179737.3|179832.9|179742.9|179827.3|179737.3|5
1725365260000|2024-09-03 12:07:40|179825.2|179735.2|179831.8|179741.8|179831.8|179741.8|179820.5|179730.5|12
1725365280000|2024-09-03 12:08:00|179837.2|179747.2|179837.2|179747.2|179837.2|179747.2|179836.9|179746.9|3
1725365290000|2024-09-03 12:08:10|179831.8|179741.8|179827.5|179737.5|179833.1|179743.1|179827.5|179737.5|3
1725365300000|2024-09-03 12:08:20|179828.9|179738.9|179825.3|179735.3|179828.9|179738.9|179825.3|179735.3|3
1725365310000|2024-09-03 12:08:30|179826.4|179736.4|179782.5|179692.5|179826.4|179736.4|179782.5|179692.5|18
1725365320000|2024-09-03 12:08:40|179783|179693|179785.1|179695.1|179785.1|179695.1|179783|179693|5
1725365330000|2024-09-03 12:08:50|179795.1|179705.1|179795.7|179705.7|179800.3|179710.3|179793.5|179703.5|9
1725365340000|2024-09-03 12:09:00|179795.8|179705.8|179795.9|179705.9|179795.9|179705.9|179794.2|179704.2|5
1725365350000|2024-09-03 12:09:10|179794.7|179704.7|179793.5|179703.5|179794.9|179704.9|179793.1|179703.1|12
1725365360000|2024-09-03 12:09:20|179794.6|179704.6|179792.2|179702.2|179794.6|179704.6|179789.6|179699.6|7
1725365370000|2024-09-03 12:09:30|179792.1|179702.1|179811.8|179721.8|179814|179724|179772.2|179682.2|14
1725365380000|2024-09-03 12:09:40|179816|179726|179791|179701|179816|179726|179791|179701|4
1725365390000|2024-09-03 12:09:50|179788.8|179698.8|179786.8|179696.8|179788.8|179698.8|179786.8|179696.8|4
1725365400000|2024-09-03 12:10:00|179786.9|179696.9|179786.5|179696.5|179788|179698|179786.5|179696.5|6
1725365420000|2024-09-03 12:10:20|179785.7|179695.7|179780.1|179690.1|179785.7|179695.7|179778.9|179688.9|3
1725365430000|2024-09-03 12:10:30|179786.1|179696.1|179786.4|179696.4|179786.4|179696.4|179786.1|179696.1|3
1725365440000|2024-09-03 12:10:40|179787.2|179697.2|179794.3|179704.3|179800.1|179710.1|179787.2|179697.2|9
1725365450000|2024-09-03 12:10:50|179793.8|179703.8|179788.1|179698.1|179793.8|179703.8|179787.9|179697.9|5
1725365460000|2024-09-03 12:11:00|179789.3|179699.3|179787.3|179697.3|179789.7|179699.7|179787.3|179697.3|5
1725365470000|2024-09-03 12:11:10|179785.7|179695.7|179776|179686|179787.2|179697.2|179776|179686|8
1725365480000|2024-09-03 12:11:20|179775|179685|179774.5|179684.5|179776.5|179686.5|179774.3|179684.3|11
1725365490000|2024-09-03 12:11:30|179773.4|179683.4|179760.3|179670.3|179773.4|179683.4|179756.8|179666.8|11
1725365500000|2024-09-03 12:11:40|179760.1|179670.1|179759.6|179669.6|179761.7|179671.7|179755.4|179665.4|14
1725365510000|2024-09-03 12:11:50|179760.8|179670.8|179763.7|179673.7|179763.7|179673.7|179756.3|179666.3|10
1725365520000|2024-09-03 12:12:00|179762.1|179672.1|179755.9|179665.9|179762.1|179672.1|179755.9|179665.9|4
1725365530000|2024-09-03 12:12:10|179754.5|179664.5|179757.9|179667.9|179757.9|179667.9|179751.6|179661.6|9
1725365540000|2024-09-03 12:12:20|179759.6|179669.6|179759.8|179669.8|179760|179670|179759.6|179669.6|4
1725365550000|2024-09-03 12:12:30|179759.9|179669.9|179756|179666|179759.9|179669.9|179756|179666|3
1725365560000|2024-09-03 12:12:40|179755.9|179665.9|179756|179666|179757.6|179667.6|179752.5|179662.5|6
1725365570000|2024-09-03 12:12:50|179756.7|179666.7|179713.9|179623.9|179756.7|179666.7|179710.9|179620.9|13
1725365580000|2024-09-03 12:13:00|179714.4|179624.4|179714|179624|179718.1|179628.1|179712.6|179622.6|8
1725365590000|2024-09-03 12:13:10|179706.5|179616.5|179694.3|179604.3|179706.7|179616.7|179692.9|179602.9|12
1725365600000|2024-09-03 12:13:20|179693.5|179603.5|179695.4|179605.4|179695.4|179605.4|179693.5|179603.5|2
1725365610000|2024-09-03 12:13:30|179693.4|179603.4|179700.7|179610.7|179704.2|179614.2|179693.4|179603.4|9
1725365620000|2024-09-03 12:13:40|179698.4|179608.4|179690.4|179600.4|179698.4|179608.4|179690.4|179600.4|17
1725365630000|2024-09-03 12:13:50|179688.2|179598.2|179681.1|179591.1|179692.4|179602.4|179668|179578|15
1725365640000|2024-09-03 12:14:00|179680.1|179590.1|179680.4|179590.4|179681.4|179591.4|179673.8|179583.8|10
1725365650000|2024-09-03 12:14:10|179681.4|179591.4|179681.4|179591.4|179681.4|179591.4|179680.3|179590.3|13
1725365660000|2024-09-03 12:14:20|179681.6|179591.6|179683.8|179593.8|179684.6|179594.6|179681.2|179591.2|7
1725365670000|2024-09-03 12:14:30|179681.4|179591.4|179682.7|179592.7|179683.5|179593.5|179675.5|179585.5|11
1725365680000|2024-09-03 12:14:40|179682.6|179592.6|179682.6|179592.6|179682.6|179592.6|179682.6|179592.6|1
1725365690000|2024-09-03 12:14:50|179682.5|179592.5|179680|179590|179682.6|179592.6|179680|179590|6
1725365700000|2024-09-03 12:15:00|179679.8|179589.8|179677|179587|179680|179590|179676.5|179586.5|6
1725365710000|2024-09-03 12:15:10|179679|179589|179679|179589|179679|179589|179678.9|179588.9|3
1725365720000|2024-09-03 12:15:20|179678.8|179588.8|179681.1|179591.1|179681.1|179591.1|179678.8|179588.8|3
1725365730000|2024-09-03 12:15:30|179680.9|179590.9|179682.3|179592.3|179683.2|179593.2|179680.9|179590.9|6
1725365740000|2024-09-03 12:15:40|179683.2|179593.2|179683.6|179593.6|179683.6|179593.6|179681.6|179591.6|6
1725365750000|2024-09-03 12:15:50|179683.8|179593.8|179694.7|179604.7|179698.5|179608.5|179683.8|179593.8|10
1725365760000|2024-09-03 12:16:00|179692.6|179602.6|179691.1|179601.1|179698.2|179608.2|179688.6|179598.6|15
1725365770000|2024-09-03 12:16:10|179692.2|179602.2|179691.3|179601.3|179692.2|179602.2|179690.3|179600.3|6
1725365780000|2024-09-03 12:16:20|179691|179601|179690.3|179600.3|179691.2|179601.2|179689|179599|6
1725365790000|2024-09-03 12:16:30|179692.2|179602.2|179694|179604|179694|179604|179690.7|179600.7|5
1725365800000|2024-09-03 12:16:40|179695.6|179605.6|179698.2|179608.2|179699.5|179609.5|179695.6|179605.6|10
1725365810000|2024-09-03 12:16:50|179702.7|179612.7|179703|179613|179703.1|179613.1|179701.5|179611.5|9
1725365820000|2024-09-03 12:17:00|179702.3|179612.3|179703.1|179613.1|179703.1|179613.1|179700.6|179610.6|7
1725365830000|2024-09-03 12:17:10|179702.9|179612.9|179701.1|179611.1|179709.3|179619.3|179700|179610|10
1725365840000|2024-09-03 12:17:20|179700.7|179610.7|179696.5|179606.5|179700.7|179610.7|179694.6|179604.6|9
1725365850000|2024-09-03 12:17:30|179696.7|179606.7|179698|179608|179699.2|179609.2|179696.7|179606.7|4
1725365860000|2024-09-03 12:17:40|179699.6|179609.6|179700|179610|179700|179610|179699.6|179609.6|4
1725365870000|2024-09-03 12:17:50|179699.3|179609.3|179696.4|179606.4|179700.1|179610.1|179693.3|179603.3|12
1725365880000|2024-09-03 12:18:00|179696.8|179606.8|179696.9|179606.9|179698.5|179608.5|179695.1|179605.1|12
1725365890000|2024-09-03 12:18:10|179696.1|179606.1|179695.9|179605.9|179698.2|179608.2|179695.9|179605.9|8
1725365900000|2024-09-03 12:18:20|179695.7|179605.7|179713|179623|179713|179623|179695.7|179605.7|5
1725365910000|2024-09-03 12:18:30|179711.5|179621.5|179702.9|179612.9|179711.5|179621.5|179702.7|179612.7|15
1725365920000|2024-09-03 12:18:40|179702.7|179612.7|179703.4|179613.4|179703.6|179613.6|179702.2|179612.2|9
1725365930000|2024-09-03 12:18:50|179703|179613|179700.8|179610.8|179703|179613|179700.8|179610.8|3
1725365940000|2024-09-03 12:19:00|179702|179612|179699.4|179609.4|179702.6|179612.6|179699.4|179609.4|7
1725365950000|2024-09-03 12:19:10|179699|179609|179698|179608|179699.1|179609.1|179697.1|179607.1|5
1725365960000|2024-09-03 12:19:20|179699.4|179609.4|179698.6|179608.6|179701|179611|179698|179608|11
1725365970000|2024-09-03 12:19:30|179698.9|179608.9|179701.7|179611.7|179701.7|179611.7|179698.9|179608.9|10
1725365980000|2024-09-03 12:19:40|179701.6|179611.6|179702|179612|179702|179612|179701.6|179611.6|3
1725365990000|2024-09-03 12:19:50|179701.3|179611.3|179703.1|179613.1|179703.1|179613.1|179701.3|179611.3|4
1725366000000|2024-09-03 12:20:00|179700.9|179610.9|179701.9|179611.9|179704.4|179614.4|179700.9|179610.9|6
1725366010000|2024-09-03 12:20:10|179701.8|179611.8|179698.8|179608.8|179704.1|179614.1|179693.4|179603.4|19
1725366020000|2024-09-03 12:20:20|179698.4|179608.4|179698.8|179608.8|179699|179609|179697.4|179607.4|8
1725366030000|2024-09-03 12:20:30|179700|179610|179700.7|179610.7|179701.7|179611.7|179697.8|179607.8|14
1725366040000|2024-09-03 12:20:40|179703.6|179613.6|179698.7|179608.7|179703.6|179613.6|179698.7|179608.7|4
1725366050000|2024-09-03 12:20:50|179695.6|179605.6|179693.6|179603.6|179695.7|179605.7|179690.5|179600.5|12
1725366060000|2024-09-03 12:21:00|179693.2|179603.2|179694.1|179604.1|179694.1|179604.1|179692.4|179602.4|6
1725366070000|2024-09-03 12:21:10|179697.3|179607.3|179695.6|179605.6|179697.5|179607.5|179695.6|179605.6|5
1725366080000|2024-09-03 12:21:20|179693.9|179603.9|179687.6|179597.6|179693.9|179603.9|179685.4|179595.4|12
1725366090000|2024-09-03 12:21:30|179687.2|179597.2|179685.1|179595.1|179687.2|179597.2|179684.6|179594.6|8
1725366100000|2024-09-03 12:21:40|179686.5|179596.5|179688.5|179598.5|179689|179599|179686.1|179596.1|14
1725366110000|2024-09-03 12:21:50|179688.7|179598.7|179672.6|179582.6|179688.8|179598.8|179672.6|179582.6|12
1725366120000|2024-09-03 12:22:00|179673.9|179583.9|179674.4|179584.4|179686.1|179596.1|179673.9|179583.9|11
1725366130000|2024-09-03 12:22:10|179672.2|179582.2|179675.1|179585.1|179675.1|179585.1|179672.2|179582.2|5
1725366140000|2024-09-03 12:22:20|179678.1|179588.1|179677|179587|179678.1|179588.1|179676.8|179586.8|4
1725366150000|2024-09-03 12:22:30|179678.7|179588.7|179675.9|179585.9|179678.7|179588.7|179675.9|179585.9|5
1725366160000|2024-09-03 12:22:40|179675.5|179585.5|179675.5|179585.5|179675.9|179585.9|179675.5|179585.5|4
1725366170000|2024-09-03 12:22:50|179677.1|179587.1|179674.7|179584.7|179678.3|179588.3|179673.3|179583.3|6
1725366180000|2024-09-03 12:23:00|179673.3|179583.3|179672.1|179582.1|179673.3|179583.3|179672.1|179582.1|2
1725366190000|2024-09-03 12:23:10|179671.3|179581.3|179675.1|179585.1|179675.1|179585.1|179671.3|179581.3|2
1725366200000|2024-09-03 12:23:20|179674.1|179584.1|179677.6|179587.6|179679.1|179589.1|179672.6|179582.6|10
1725366210000|2024-09-03 12:23:30|179677.9|179587.9|179678.8|179588.8|179680.2|179590.2|179677.9|179587.9|5
1725366220000|2024-09-03 12:23:40|179679|179589|179679|179589|179679|179589|179679|179589|1
1725366230000|2024-09-03 12:23:50|179678.9|179588.9|179678.4|179588.4|179679|179589|179678.4|179588.4|3
1725366240000|2024-09-03 12:24:00|179676.8|179586.8|179678.7|179588.7|179679.9|179589.9|179676.4|179586.4|9
1725366250000|2024-09-03 12:24:10|179674.4|179584.4|179684.7|179594.7|179684.7|179594.7|179674.4|179584.4|4
1725366260000|2024-09-03 12:24:20|179683.3|179593.3|179682.5|179592.5|179683.3|179593.3|179682.5|179592.5|10
1725366270000|2024-09-03 12:24:30|179683.3|179593.3|179682.1|179592.1|179683.3|179593.3|179682.1|179592.1|8
1725366280000|2024-09-03 12:24:40|179683|179593|179674.5|179584.5|179685|179595|179674.4|179584.4|12
1725366290000|2024-09-03 12:24:50|179673.8|179583.8|179673.3|179583.3|179675|179585|179673.3|179583.3|5
1725366300000|2024-09-03 12:25:00|179673.1|179583.1|179670.2|179580.2|179673.3|179583.3|179670.2|179580.2|3
1725366310000|2024-09-03 12:25:10|179671.3|179581.3|179681.2|179591.2|179697.9|179607.9|179669.8|179558.5|7
1725366320000|2024-09-03 12:25:20|179683.2|179593.2|179692.7|179602.7|179692.7|179602.7|179680.6|179590.6|8
1725366330000|2024-09-03 12:25:30|179692.4|179602.4|179676.4|179586.4|179692.4|179602.4|179676.4|179586.4|7
1725366340000|2024-09-03 12:25:40|179676.2|179586.2|179675.5|179585.5|179680.6|179590.6|179675.5|179585.5|11
1725366350000|2024-09-03 12:25:50|179675.1|179585.1|179677.7|179587.7|179677.7|179587.7|179675|179585|7
1725366360000|2024-09-03 12:26:00|179677.4|179587.4|179677.7|179587.7|179684.7|179594.7|179676.8|179586.8|18
1725366370000|2024-09-03 12:26:10|179676.7|179586.7|179676.5|179586.5|179677.6|179587.6|179676.3|179586.3|9
1725366380000|2024-09-03 12:26:20|179676.6|179586.6|179678.2|179588.2|179679.9|179589.9|179676.6|179586.6|3
1725366390000|2024-09-03 12:26:30|179681.8|179591.8|179680.4|179590.4|179682.2|179592.2|179677.6|179587.6|5
1725366400000|2024-09-03 12:26:40|179680.6|179590.6|179689.1|179599.1|179689.1|179599.1|179680.6|179590.6|7
1725366410000|2024-09-03 12:26:50|179689.4|179599.4|179700.3|179610.3|179700.3|179610.3|179689.4|179599.4|12
1725366420000|2024-09-03 12:27:00|179699.3|179609.3|179695.6|179605.6|179699.3|179609.3|179695.6|179605.6|4
1725366430000|2024-09-03 12:27:10|179695.8|179605.8|179699.4|179609.4|179699.4|179609.4|179693.8|179603.8|5
1725366440000|2024-09-03 12:27:20|179697.4|179607.4|179744|179654|179747.5|179657.5|179696.3|179606.3|13
1725366450000|2024-09-03 12:27:30|179743.2|179653.2|179742.1|179652.1|179743.2|179653.2|179741.3|179651.3|6
1725366460000|2024-09-03 12:27:40|179742|179652|179741.5|179651.5|179747.2|179657.2|179741|179651|8
1725366470000|2024-09-03 12:27:50|179741.7|179651.7|179741.4|179651.4|179741.7|179651.7|179741.4|179651.4|2
1725366480000|2024-09-03 12:28:00|179741|179651|179742.1|179652.1|179742.1|179652.1|179733.9|179643.9|9
1725366490000|2024-09-03 12:28:10|179742.2|179652.2|179741.7|179651.7|179742.2|179652.2|179741.7|179651.7|3
1725366500000|2024-09-03 12:28:20|179741|179651|179740.7|179650.7|179741|179651|179740.7|179650.7|3
1725366510000|2024-09-03 12:28:30|179741.2|179651.2|179742.8|179652.8|179742.8|179652.8|179741.2|179651.2|2
1725366520000|2024-09-03 12:28:40|179742.7|179652.7|179743.1|179653.1|179743.2|179653.2|179742.7|179652.7|4
1725366530000|2024-09-03 12:28:50|179740.9|179650.9|179737.7|179647.7|179740.9|179650.9|179737.7|179647.7|4
1725366540000|2024-09-03 12:29:00|179735.1|179645.1|179682.6|179592.6|179735.1|179645.1|179682.4|179592.4|10
1725366550000|2024-09-03 12:29:10|179680.6|179590.6|179681.6|179591.6|179684.5|179594.5|179669.4|179579.4|16
1725366560000|2024-09-03 12:29:20|179684.8|179594.8|179697.1|179607.1|179697.1|179607.1|179681.8|179591.8|15
1725366570000|2024-09-03 12:29:30|179694.7|179604.7|179699.8|179609.8|179701.3|179611.3|179694.7|179604.7|10
1725366580000|2024-09-03 12:29:40|179700|179610|179699.4|179609.4|179700.2|179610.2|179699|179609|5
1725366590000|2024-09-03 12:29:50|179698|179608|179740.4|179650.4|179741.4|179651.4|179697.4|179607.4|10
1725366600000|2024-09-03 12:30:00|179738.9|179648.9|179739.3|179649.3|179740|179650|179736.8|179646.8|12
1725366610000|2024-09-03 12:30:10|179739.6|179649.6|179740.1|179650.1|179740.2|179650.2|179739.6|179649.6|4
1725366620000|2024-09-03 12:30:20|179738.2|179648.2|179739.7|179649.7|179739.9|179649.9|179737.9|179647.9|6
1725366630000|2024-09-03 12:30:30|179741.7|179651.7|179740.5|179650.5|179741.7|179651.7|179740.1|179650.1|5
1725366640000|2024-09-03 12:30:40|179740.6|179650.6|179741.8|179651.8|179744.1|179654.1|179739.9|179649.9|7
1725366650000|2024-09-03 12:30:50|179742|179652|179758.7|179668.7|179764|179674|179742|179652|14
1725366660000|2024-09-03 12:31:00|179762.3|179672.3|179760.6|179670.6|179765.9|179675.9|179758|179668|10
1725366670000|2024-09-03 12:31:10|179760.4|179670.4|179755.7|179665.7|179767.1|179677.1|179755.7|179665.7|11
1725366680000|2024-09-03 12:31:20|179755.5|179665.5|179746.8|179656.8|179755.5|179665.5|179746.8|179656.8|5
1725366690000|2024-09-03 12:31:30|179747.4|179657.4|179745.2|179655.2|179747.5|179657.5|179745.2|179655.2|9
1725366700000|2024-09-03 12:31:40|179745.4|179655.4|179747.4|179657.4|179747.5|179657.5|179745.4|179655.4|4
1725366710000|2024-09-03 12:31:50|179748.5|179658.5|179750.2|179660.2|179756.2|179666.2|179747.6|179657.6|6
1725366720000|2024-09-03 12:32:00|179751.1|179661.1|179785.7|179695.7|179791.6|179701.6|179751.1|179661.1|15
1725366730000|2024-09-03 12:32:10|179786.3|179696.3|179781.5|179691.5|179789.9|179699.9|179780.5|179690.5|10
1725366740000|2024-09-03 12:32:20|179781.2|179691.2|179773|179683|179781.2|179691.2|179770.9|179680.9|13
1725366750000|2024-09-03 12:32:30|179772.9|179682.9|179769.8|179679.8|179772.9|179682.9|179769.8|179679.8|3
1725366760000|2024-09-03 12:32:40|179770.1|179680.1|179784.7|179694.7|179787.3|179697.3|179764.2|179674.2|11
1725366770000|2024-09-03 12:32:50|179785|179695|179787.3|179697.3|179788|179698|179784.4|179694.4|4
1725366780000|2024-09-03 12:33:00|179784.1|179694.1|179766|179676|179784.1|179694.1|179766|179676|11
1725366790000|2024-09-03 12:33:10|179765.6|179675.6|179767.6|179677.6|179773.2|179683.2|179763.5|179673.5|12
1725366800000|2024-09-03 12:33:20|179767.3|179677.3|179767.6|179677.6|179767.6|179677.6|179767.3|179677.3|5
1725366810000|2024-09-03 12:33:30|179766.4|179676.4|179766.5|179676.5|179769|179679|179755.6|179665.6|15
1725366820000|2024-09-03 12:33:40|179761.7|179671.7|179756.1|179666.1|179761.7|179671.7|179756.1|179666.1|9
1725366830000|2024-09-03 12:33:50|179751.4|179661.4|179759.7|179669.7|179764.7|179674.7|179750.9|179660.9|17
1725366840000|2024-09-03 12:34:00|179760.1|179670.1|179744.6|179654.6|179765.5|179675.5|179744.6|179654.6|11
1725366850000|2024-09-03 12:34:10|179743.1|179653.1|179739.2|179649.2|179743.1|179653.1|179739.2|179649.2|3
1725366860000|2024-09-03 12:34:20|179739.6|179649.6|179743.1|179653.1|179743.1|179653.1|179739.6|179649.6|2
1725366870000|2024-09-03 12:34:30|179741.2|179651.2|179741.2|179651.2|179741.2|179651.2|179741.2|179651.2|1
1725366880000|2024-09-03 12:34:40|179743.1|179653.1|179748|179658|179748.6|179658.6|179743.1|179653.1|5
1725366890000|2024-09-03 12:34:50|179747.7|179657.7|179747.5|179657.5|179747.7|179657.7|179747.5|179657.5|2
1725366900000|2024-09-03 12:35:00|179748.1|179658.1|179748.2|179658.2|179748.5|179658.5|179748|179658|6
1725366910000|2024-09-03 12:35:10|179747.8|179657.8|179747.6|179657.6|179750|179660|179747.6|179657.6|9
1725366920000|2024-09-03 12:35:20|179747.4|179657.4|179742.8|179652.8|179747.4|179657.4|179742.8|179652.8|7
1725366930000|2024-09-03 12:35:30|179741.9|179651.9|179742|179652|179742.2|179652.2|179741.9|179651.9|3
1725366940000|2024-09-03 12:35:40|179741.2|179651.2|179733.5|179643.5|179742|179652|179730.8|179640.8|6
1725366960000|2024-09-03 12:36:00|179733.4|179643.4|179661.2|179571.2|179733.4|179643.4|179661.2|179571.2|4
1725366970000|2024-09-03 12:36:10|179661.8|179571.8|179660.8|179570.8|179663.8|179573.8|179659.2|179569.2|16
1725366980000|2024-09-03 12:36:20|179662.8|179572.8|179662.1|179572.1|179662.8|179572.8|179658.6|179568.6|6
1725366990000|2024-09-03 12:36:30|179662.2|179572.2|179658.9|179568.9|179662.2|179572.2|179657.5|179567.5|10
1725367000000|2024-09-03 12:36:40|179657|179567|179614|179524|179657|179567|179614|179524|15
1725367010000|2024-09-03 12:36:50|179613.7|179523.7|179615.8|179525.8|179617.6|179527.6|179613.7|179523.7|5
1725367020000|2024-09-03 12:37:00|179616.1|179526.1|179615.7|179525.7|179618.6|179528.6|179615.6|179525.6|10
1725367030000|2024-09-03 12:37:10|179618.7|179528.7|179649.9|179559.9|179653|179563|179615.7|179525.7|12
1725367040000|2024-09-03 12:37:20|179652.3|179562.3|179608.5|179518.5|179653.3|179563.3|179608|179518|15
1725367050000|2024-09-03 12:37:30|179610.1|179520.1|179609.4|179519.4|179611|179521|179609.4|179519.4|14
1725367060000|2024-09-03 12:37:40|179609.7|179519.7|179619.5|179529.5|179619.5|179529.5|179609.7|179519.7|8
1725367070000|2024-09-03 12:37:50|179617.8|179527.8|179618.9|179528.9|179632.5|179542.5|179617.7|179527.7|12
1725367080000|2024-09-03 12:38:00|179618.1|179528.1|179621.4|179531.4|179621.6|179531.6|179616.6|179526.6|13
1725367090000|2024-09-03 12:38:10|179624.5|179534.5|179646.5|179556.5|179648.1|179558.1|179621.3|179531.3|8
1725367100000|2024-09-03 12:38:20|179646.9|179556.9|179647.3|179557.3|179648.4|179558.4|179646.6|179556.6|5
1725367110000|2024-09-03 12:38:30|179645|179555|179582|179492|179647.2|179557.2|179576.5|179486.5|16
1725367120000|2024-09-03 12:38:40|179581.1|179491.1|179596|179506|179596|179506|179581.1|179491.1|7
1725367130000|2024-09-03 12:38:50|179597.7|179507.7|179563.3|179473.3|179598|179508|179563.3|179473.3|7
1725367140000|2024-09-03 12:39:00|179562.6|179472.6|179565.9|179475.9|179567.8|179477.8|179555.7|179465.7|12
1725367150000|2024-09-03 12:39:10|179565.8|179475.8|179573.8|179483.8|179587.5|179497.5|179563.2|179473.2|15
1725367160000|2024-09-03 12:39:20|179572.5|179482.5|179569|179479|179572.5|179482.5|179569|179479|5
1725367170000|2024-09-03 12:39:30|179569.5|179479.5|179572.7|179482.7|179572.7|179482.7|179569.5|179479.5|7
1725367180000|2024-09-03 12:39:40|179571.9|179481.9|179570|179480|179571.9|179481.9|179570|179480|3
1725367190000|2024-09-03 12:39:50|179569.2|179479.2|179572.6|179482.6|179572.8|179482.8|179569.2|179479.2|9
1725367200000|2024-09-03 12:40:00|179572.4|179482.4|179556.1|179466.1|179572.6|179482.6|179556.1|179466.1|8
1725367210000|2024-09-03 12:40:10|179555|179465|179549.7|179459.7|179555.5|179465.5|179549.7|179459.7|6
1725367220000|2024-09-03 12:40:20|179549.8|179459.8|179549.1|179459.1|179549.9|179459.9|179545.8|179455.8|5
1725367230000|2024-09-03 12:40:30|179548.6|179458.6|179548.7|179458.7|179550.6|179460.6|179548.6|179458.6|7
1725367240000|2024-09-03 12:40:40|179549.9|179459.9|179545.9|179455.9|179549.9|179459.9|179545.9|179455.9|3
1725367250000|2024-09-03 12:40:50|179545.2|179455.2|179540.2|179450.2|179545.7|179455.7|179540.2|179450.2|4
1725367260000|2024-09-03 12:41:00|179540.4|179450.4|179465.8|179375.8|179540.4|179450.4|179462.8|179372.8|14
1725367270000|2024-09-03 12:41:10|179465.6|179375.6|179465|179375|179471.7|179381.7|179459.6|179369.6|15
1725367280000|2024-09-03 12:41:20|179472|179382|179468.3|179378.3|179472|179382|179454.2|179364.2|11
1725367290000|2024-09-03 12:41:30|179460.6|179370.6|179463.1|179373.1|179463.1|179373.1|179460.6|179370.6|3
1725367300000|2024-09-03 12:41:40|179463.6|179373.6|179465.9|179375.9|179465.9|179375.9|179461.6|179371.6|10
1725367310000|2024-09-03 12:41:50|179466.3|179376.3|179435.6|179345.6|179466.3|179376.3|179433.4|179343.4|19
1725367320000|2024-09-03 12:42:00|179430.9|179340.9|179420.5|179330.5|179438.1|179348.1|179420.5|179330.5|12
1725367330000|2024-09-03 12:42:10|179423.9|179333.9|179430.2|179340.2|179430.2|179340.2|179423.7|179333.7|15
1725367340000|2024-09-03 12:42:20|179430|179340|179428.7|179338.7|179432.9|179342.9|179424.2|179334.2|17
1725367350000|2024-09-03 12:42:30|179429.2|179339.2|179424.6|179334.6|179429.3|179339.3|179422.4|179332.4|15
1725367360000|2024-09-03 12:42:40|179424.7|179334.7|179423.4|179333.4|179430.5|179340.5|179423.4|179333.4|9
1725367370000|2024-09-03 12:42:50|179426|179336|179420.3|179330.3|179427.7|179337.7|179419.7|179329.7|12
1725367380000|2024-09-03 12:43:00|179420.7|179330.7|179419.8|179329.8|179422.5|179332.5|179418|179328|8
1725367390000|2024-09-03 12:43:10|179419.9|179329.9|179420.4|179330.4|179420.4|179330.4|179419.9|179329.9|3
1725367400000|2024-09-03 12:43:20|179420.8|179330.8|179420.8|179330.8|179420.8|179330.8|179420.6|179330.6|3
1725367410000|2024-09-03 12:43:30|179421.8|179331.8|179426.5|179336.5|179426.5|179336.5|179420.4|179330.4|9
1725367420000|2024-09-03 12:43:40|179429.8|179339.8|179444.6|179354.6|179465.2|179375.2|179429.7|179339.7|16
1725367430000|2024-09-03 12:43:50|179446|179356|179445.8|179355.8|179448.7|179358.7|179445|179355|6
1725367440000|2024-09-03 12:44:00|179444.8|179354.8|179451.4|179361.4|179451.4|179361.4|179441.5|179351.5|6
1725367450000|2024-09-03 12:44:10|179448.7|179358.7|179445.1|179355.1|179448.7|179358.7|179444.1|179354.1|7
1725367460000|2024-09-03 12:44:20|179444.1|179354.1|179444|179354|179448.2|179358.2|179444|179354|9
1725367470000|2024-09-03 12:44:30|179442.7|179352.7|179429.3|179339.3|179442.7|179352.7|179426.6|179336.6|12
1725367480000|2024-09-03 12:44:40|179428.4|179338.4|179425.4|179335.4|179429.3|179339.3|179421.4|179331.4|9
1725367490000|2024-09-03 12:44:50|179424.5|179334.5|179417.7|179327.7|179424.5|179334.5|179417.7|179327.7|13
1725367500000|2024-09-03 12:45:00|179418|179328|179420|179330|179424.3|179334.3|179418|179328|13
1725367510000|2024-09-03 12:45:10|179420.1|179330.1|179418.5|179328.5|179420.1|179330.1|179417.1|179327.1|6
1725367520000|2024-09-03 12:45:20|179418.2|179328.2|179419.9|179329.9|179420|179330|179416|179326|9
1725367530000|2024-09-03 12:45:30|179420.5|179330.5|179384.1|179294.1|179421.3|179331.3|179382.4|179292.4|16
1725367540000|2024-09-03 12:45:40|179385.5|179295.5|179382.7|179292.7|179387|179297|179382.4|179292.4|9
1725367550000|2024-09-03 12:45:50|179385.7|179295.7|179366.4|179236.4|179388.6|179298.6|179365.2|179235.2|14
1725367560000|2024-09-03 12:46:00|179367.1|179237.1|179359.2|179229.2|179367.1|179237.1|179359.2|179229.2|11
1725367570000|2024-09-03 12:46:10|179359|179229|179361.3|179231.3|179378|179248|179358.9|179228.9|13
1725367580000|2024-09-03 12:46:20|179358|179228|179362.6|179232.6|179371.9|179241.9|179358|179228|16
1725367590000|2024-09-03 12:46:30|179363.3|179233.3|179353.9|179223.9|179363.7|179233.7|179351.7|179221.7|10
1725367600000|2024-09-03 12:46:40|179354.3|179224.3|179357.7|179227.7|179357.7|179227.7|179351.4|179221.4|14
1725367610000|2024-09-03 12:46:50|179358.4|179228.4|179338.5|179248.5|179358.4|179248.8|179338.3|179227.7|9
1725367620000|2024-09-03 12:47:00|179339.1|179249.1|179342.9|179252.9|179344.9|179254.9|179339.1|179249.1|9
1725367630000|2024-09-03 12:47:10|179340.4|179250.4|179344.6|179254.6|179345|179255|179339.3|179249.3|12
1725367640000|2024-09-03 12:47:20|179345.1|179255.1|179345.1|179255.1|179345.3|179255.3|179343.4|179253.4|9
1725367650000|2024-09-03 12:47:30|179344.4|179254.4|179411.7|179321.7|179417.6|179327.6|179343.9|179253.9|17
1725367660000|2024-09-03 12:47:40|179420.4|179330.4|179412.7|179322.7|179421.5|179331.5|179412.7|179322.7|18
1725367670000|2024-09-03 12:47:50|179404.5|179314.5|179409.7|179319.7|179409.7|179319.7|179404.5|179314.5|12
1725367680000|2024-09-03 12:48:00|179406.9|179316.9|179346.8|179256.8|179409.7|179319.7|179343|179253|27
1725367690000|2024-09-03 12:48:10|179349.9|179259.9|179347.5|179257.5|179349.9|179259.9|179337.3|179247.3|17
1725367700000|2024-09-03 12:48:20|179344.5|179254.5|179340.6|179250.6|179347.5|179257.5|179334.9|179244.9|14
1725367710000|2024-09-03 12:48:30|179340.2|179250.2|179328.3|179238.3|179340.2|179250.2|179327.8|179237.8|8
1725367720000|2024-09-03 12:48:40|179330|179240|179330.3|179240.3|179330.4|179240.4|179328.6|179238.6|6
1725367730000|2024-09-03 12:48:50|179330.9|179240.9|179330.5|179240.5|179333.6|179243.6|179330.4|179240.4|7
1725367740000|2024-09-03 12:49:00|179330.6|179240.6|179334.2|179244.2|179334.2|179244.2|179330.6|179240.6|4
1725367750000|2024-09-03 12:49:10|179334.7|179244.7|179335.2|179245.2|179335.2|179245.2|179334.7|179244.7|3
1725367760000|2024-09-03 12:49:20|179334.7|179244.7|179334.7|179244.7|179334.8|179244.8|179334.7|179244.7|3
1725367770000|2024-09-03 12:49:30|179334.9|179244.9|179339.4|179249.4|179339.4|179249.4|179334.8|179244.8|7
1725367780000|2024-09-03 12:49:40|179337.8|179247.8|179336.3|179246.3|179337.8|179247.8|179325.1|179235.1|7
1725367790000|2024-09-03 12:49:50|179334.3|179244.3|179347.9|179257.9|179354.8|179264.8|179333.1|179243.1|8
1725367800000|2024-09-03 12:50:00|179346|179256|179341.8|179251.8|179346|179256|179338.8|179248.8|5
1725367810000|2024-09-03 12:50:10|179340.6|179250.6|179340.1|179250.1|179340.6|179250.6|179338.8|179248.8|3
1725367820000|2024-09-03 12:50:20|179338.8|179248.8|179338.8|179248.8|179338.8|179248.8|179338.8|179248.8|1
1725367830000|2024-09-03 12:50:30|179358|179268|179340.3|179250.3|179358|179268|179340.3|179250.3|5
1725367840000|2024-09-03 12:50:40|179339.4|179249.4|179342|179252|179343.3|179253.3|179339.4|179249.4|5
1725367850000|2024-09-03 12:50:50|179341.1|179251.1|179341.2|179251.2|179343.3|179253.3|179341.1|179251.1|8
1725367860000|2024-09-03 12:51:00|179342.2|179252.2|179343.3|179253.3|179343.3|179253.3|179342.2|179252.2|2
1725367870000|2024-09-03 12:51:10|179342.3|179252.3|179341.2|179251.2|179342.3|179252.3|179341.2|179251.2|2
1725367880000|2024-09-03 12:51:20|179337.5|179247.5|179348.8|179258.8|179348.8|179258.8|179337.5|179247.5|5
1725367890000|2024-09-03 12:51:30|179347|179257|179342.9|179252.9|179349.7|179259.7|179342.9|179252.9|7
1725367900000|2024-09-03 12:51:40|179343.8|179253.8|179345.1|179255.1|179345.1|179255.1|179343.8|179253.8|2
1725367910000|2024-09-03 12:51:50|179347.3|179257.3|179347.7|179257.7|179347.7|179257.7|179345.8|179255.8|3
1725367920000|2024-09-03 12:52:00|179348.8|179258.8|179330.7|179240.7|179348.8|179258.8|179330.7|179240.7|6
1725367930000|2024-09-03 12:52:10|179331.8|179241.8|179294.2|179204.2|179331.8|179241.8|179290|179200|16
1725367940000|2024-09-03 12:52:20|179293.1|179203.1|179293|179203|179293.1|179203.1|179292.8|179202.8|4
1725367950000|2024-09-03 12:52:30|179293.7|179203.7|179280.3|179190.3|179293.7|179203.7|179280.3|179190.3|15
1725367960000|2024-09-03 12:52:40|179282|179192|179287.9|179197.9|179287.9|179197.9|179280.8|179190.8|15
1725367970000|2024-09-03 12:52:50|179281.5|179191.5|179296.7|179206.7|179297.1|179207.1|179281.5|179191.5|19
1725367980000|2024-09-03 12:53:00|179294.9|179204.9|179291|179201|179294.9|179204.9|179286.6|179196.6|11
1725367990000|2024-09-03 12:53:10|179292.6|179202.6|179289.6|179199.6|179294.8|179204.8|179289.6|179199.6|9
1725368000000|2024-09-03 12:53:20|179292.5|179202.5|179293.9|179203.9|179301.1|179211.1|179289.2|179199.2|12
1725368010000|2024-09-03 12:53:30|179293.7|179203.7|179285.6|179195.6|179296.4|179206.4|179281.9|179191.9|16
1725368020000|2024-09-03 12:53:40|179281.9|179191.9|179270.3|179180.3|179284.4|179194.4|179270.3|179180.3|12
1725368030000|2024-09-03 12:53:50|179269.4|179179.4|179274.9|179184.9|179277.6|179187.6|179269.4|179179.4|7
1725368040000|2024-09-03 12:54:00|179280.6|179190.6|179282.8|179192.8|179289|179199|179272.9|179182.9|20
1725368050000|2024-09-03 12:54:10|179280.5|179190.5|179276.8|179186.8|179284|179194|179276.8|179186.8|8
1725368060000|2024-09-03 12:54:20|179276|179186|179279.1|179189.1|179281.7|179191.7|179276|179186|8
1725368070000|2024-09-03 12:54:30|179279|179189|179280.4|179190.4|179283.2|179193.2|179279|179189|8
1725368080000|2024-09-03 12:54:40|179280.3|179190.3|179279.9|179189.9|179280.3|179190.3|179279.8|179189.8|5
1725368090000|2024-09-03 12:54:50|179280|179190|179279.1|179189.1|179281.5|179191.5|179279|179189|9
1725368100000|2024-09-03 12:55:00|179280.9|179190.9|179273.3|179183.3|179280.9|179190.9|179272.4|179182.4|12
1725368110000|2024-09-03 12:55:10|179274.7|179184.7|179275.9|179185.9|179276.4|179186.4|179271.3|179181.3|9
1725368120000|2024-09-03 12:55:20|179290.3|179200.3|179292.7|179202.7|179294.2|179204.2|179285.2|179195.2|18
1725368130000|2024-09-03 12:55:30|179293|179203|179294.7|179204.7|179295.8|179205.8|179285.6|179195.6|13
1725368140000|2024-09-03 12:55:40|179295.3|179205.3|179301|179211|179301|179211|179289.8|179199.8|13
1725368150000|2024-09-03 12:55:50|179301.2|179211.2|179296.6|179206.6|179315.1|179225.1|179287.4|179197.4|19
1725368160000|2024-09-03 12:56:00|179300.1|179210.1|179306.9|179216.9|179312.4|179222.4|179293.2|179203.2|17
1725368170000|2024-09-03 12:56:10|179305.7|179215.7|179295.1|179205.1|179305.7|179215.7|179290.5|179200.5|12
1725368180000|2024-09-03 12:56:20|179296.7|179206.7|179299.6|179209.6|179312.3|179222.3|179292.7|179202.7|10
1725368190000|2024-09-03 12:56:30|179301.6|179211.6|179297.2|179207.2|179301.6|179211.6|179296.9|179206.9|5
1725368200000|2024-09-03 12:56:40|179296.2|179206.2|179297.1|179207.1|179297.3|179207.3|179296.2|179206.2|6
1725368210000|2024-09-03 12:56:50|179298.1|179208.1|179301.7|179211.7|179306.7|179216.7|179297|179207|8
1725368220000|2024-09-03 12:57:00|179305.2|179215.2|179323.6|179233.6|179323.7|179233.7|179305.2|179215.2|16
1725368230000|2024-09-03 12:57:10|179324|179234|179317.6|179227.6|179328.3|179238.3|179317.6|179227.6|15
1725368240000|2024-09-03 12:57:20|179316.5|179226.5|179305.2|179215.2|179317.3|179227.3|179305.2|179215.2|10
1725368250000|2024-09-03 12:57:30|179304.6|179214.6|179312.9|179222.9|179312.9|179222.9|179304.6|179214.6|13
1725368260000|2024-09-03 12:57:40|179313.5|179223.5|179298.4|179208.4|179313.5|179223.5|179296.5|179206.5|13
1725368270000|2024-09-03 12:57:50|179294.7|179204.7|179284.7|179194.7|179294.7|179204.7|179284.7|179194.7|9
1725368280000|2024-09-03 12:58:00|179283.7|179193.7|179289.2|179199.2|179289.2|179199.2|179283.7|179193.7|10
1725368290000|2024-09-03 12:58:10|179288.6|179198.6|179281.7|179191.7|179288.6|179198.6|179274.7|179184.7|7
1725368300000|2024-09-03 12:58:20|179287.5|179197.5|179298.4|179208.4|179300|179210|179282.1|179192.1|10
1725368310000|2024-09-03 12:58:30|179297.9|179207.9|179295.3|179205.3|179297.9|179207.9|179294.1|179204.1|5
1725368320000|2024-09-03 12:58:40|179294.9|179204.9|179295.7|179205.7|179295.8|179205.8|179294.9|179204.9|3
1725368330000|2024-09-03 12:58:50|179296.3|179206.3|179306.4|179216.4|179308.7|179218.7|179294.5|179204.5|13
1725368340000|2024-09-03 12:59:00|179309.3|179219.3|179334.1|179244.1|179344.2|179254.2|179309.3|179219.3|26
1725368350000|2024-09-03 12:59:10|179336.9|179246.9|179337.2|179247.2|179341.5|179251.5|179333.1|179243.1|13
1725368360000|2024-09-03 12:59:20|179341.5|179251.5|179292.2|179202.2|179341.6|179251.6|179291|179201|19
1725368370000|2024-09-03 12:59:30|179290.5|179200.5|179290.4|179200.4|179293.7|179203.7|179290.4|179200.4|10
1725368380000|2024-09-03 12:59:40|179290.1|179200.1|179284.3|179194.3|179291.4|179201.4|179283|179193|18
1725368390000|2024-09-03 12:59:50|179282.8|179192.8|179289.2|179199.2|179299.3|179209.3|179282.2|179192.2|12
1725368400000|2024-09-03 13:00:00|179289.1|179199.1|179284.7|179194.7|179294.1|179204.1|179283.9|179193.9|19
1725368410000|2024-09-03 13:00:10|179283.3|179193.3|179335.6|179245.6|179335.6|179245.6|179233.1|179143.1|25
1725368420000|2024-09-03 13:00:20|179333.2|179243.2|179352.2|179262.2|179355.4|179265.4|179326.4|179236.4|23
1725368430000|2024-09-03 13:00:30|179345.9|179255.9|179341.3|179251.3|179345.9|179255.9|179320.8|179230.8|26
1725368440000|2024-09-03 13:00:40|179344.6|179254.6|179320|179230|179345.9|179255.9|179314.4|179224.4|19
1725368450000|2024-09-03 13:00:50|179320.1|179230.1|179316.7|179226.7|179320.1|179230.1|179313.6|179223.6|7
1725368460000|2024-09-03 13:01:00|179313.9|179223.9|179314.1|179224.1|179317|179227|179305.8|179215.8|22
1725368470000|2024-09-03 13:01:10|179306.1|179216.1|179304.9|179214.9|179310.5|179220.5|179303.7|179213.7|11
1725368480000|2024-09-03 13:01:20|179306.6|179216.6|179316.7|179226.7|179327.2|179237.2|179303.8|179213.8|19
1725368490000|2024-09-03 13:01:30|179312.8|179222.8|179317.4|179227.4|179324.8|179234.8|179312.8|179222.8|16
1725368500000|2024-09-03 13:01:40|179316.3|179226.3|179302.2|179212.2|179316.8|179226.8|179302.1|179212.1|11
1725368510000|2024-09-03 13:01:50|179304.1|179214.1|179297.1|179207.1|179304.1|179214.1|179289.6|179199.6|15
1725368520000|2024-09-03 13:02:00|179296.9|179206.9|179271.7|179181.7|179296.9|179206.9|179267.6|179177.6|23
1725368530000|2024-09-03 13:02:10|179271.2|179181.2|179277.1|179187.1|179279.5|179189.5|179271.2|179181.2|14
1725368540000|2024-09-03 13:02:20|179276.2|179186.2|179313.4|179223.4|179313.4|179223.4|179272.4|179182.4|13
1725368550000|2024-09-03 13:02:30|179313.7|179223.7|179322.5|179232.5|179322.5|179232.5|179313.7|179223.7|7
1725368560000|2024-09-03 13:02:40|179317.5|179227.5|179325.1|179235.1|179325.1|179235.1|179317.5|179227.5|5
1725368570000|2024-09-03 13:02:50|179325.3|179235.3|179317|179227|179338.3|179248.3|179311.6|179221.6|13
1725368580000|2024-09-03 13:03:00|179317.2|179227.2|179338|179248|179362.6|179272.6|179316.6|179226.6|19
1725368590000|2024-09-03 13:03:10|179339.5|179249.5|179337.7|179247.7|179339.5|179249.5|179337.7|179247.7|6
1725368600000|2024-09-03 13:03:20|179337.5|179247.5|179336.4|179246.4|179342.9|179252.9|179336|179246|15
1725368610000|2024-09-03 13:03:30|179335.2|179245.2|179283.7|179193.7|179335.2|179245.2|179281.8|179191.8|16
1725368620000|2024-09-03 13:03:40|179274.7|179184.7|179285.9|179195.9|179295.4|179205.4|179274.7|179184.7|19
1725368630000|2024-09-03 13:03:50|179280.2|179190.2|179271.4|179181.4|179285.4|179195.4|179267.1|179177.1|22
1725368640000|2024-09-03 13:04:00|179270.2|179180.2|179283.9|179193.9|179283.9|179193.9|179270.2|179180.2|21
1725368650000|2024-09-03 13:04:10|179283.4|179193.4|179281.1|179191.1|179288.6|179198.6|179279.5|179189.5|20
1725368660000|2024-09-03 13:04:20|179279.7|179189.7|179283|179193|179292.2|179202.2|179278.8|179188.8|19
1725368670000|2024-09-03 13:04:30|179286.3|179196.3|179291.9|179201.9|179296|179206|179276.7|179186.7|16
1725368680000|2024-09-03 13:04:40|179289.3|179199.3|179292|179202|179306.3|179216.3|179289.3|179199.3|13
1725368690000|2024-09-03 13:04:50|179291|179201|179307.8|179217.8|179308.2|179218.2|179291|179201|11
1725368700000|2024-09-03 13:05:00|179302.8|179212.8|179293.4|179203.4|179306.2|179216.2|179289.3|179199.3|12
1725368710000|2024-09-03 13:05:10|179292|179202|179295.4|179205.4|179304.4|179214.4|179292|179202|15
1725368720000|2024-09-03 13:05:20|179294.3|179204.3|179285.7|179195.7|179305.1|179215.1|179281|179191|13
1725368730000|2024-09-03 13:05:30|179284.5|179194.5|179274.8|179184.8|179284.5|179194.5|179272.4|179182.4|12
1725368740000|2024-09-03 13:05:40|179275.1|179185.1|179262.1|179172.1|179275.1|179185.1|179262.1|179172.1|13
1725368750000|2024-09-03 13:05:50|179260.8|179170.8|179227.9|179137.9|179260.8|179170.8|179226.9|179136.9|13
1725368760000|2024-09-03 13:06:00|179227.8|179137.8|179191.6|179101.6|179229.2|179139.2|179191.6|179101.6|19
1725368770000|2024-09-03 13:06:10|179191.3|179101.3|179190.3|179100.3|179200.9|179110.9|179190.1|179100.1|9
1725368780000|2024-09-03 13:06:20|179189.9|179099.9|179190.6|179100.6|179190.6|179100.6|179189.9|179099.9|2
1725368790000|2024-09-03 13:06:30|179200.8|179110.8|179201.1|179111.1|179205.8|179115.8|179191.3|179101.3|15
1725368800000|2024-09-03 13:06:40|179202.5|179112.5|179219.8|179129.8|179219.8|179129.8|179199.5|179109.5|10
1725368810000|2024-09-03 13:06:50|179219|179129|179239.4|179149.4|179243.6|179153.6|179217.4|179127.4|12
1725368820000|2024-09-03 13:07:00|179241.1|179151.1|179230.1|179140.1|179241.1|179151.1|179230.1|179140.1|6
1725368830000|2024-09-03 13:07:10|179235.3|179145.3|179227.3|179137.3|179235.3|179145.3|179227.3|179137.3|11
1725368840000|2024-09-03 13:07:20|179225.7|179135.7|179226.6|179136.6|179226.7|179136.7|179223.7|179133.7|7
1725368850000|2024-09-03 13:07:30|179228|179138|179222.9|179132.9|179230.1|179140.1|179221.5|179131.5|7
1725368860000|2024-09-03 13:07:40|179221.9|179131.9|179210.4|179120.4|179221.9|179131.9|179194.6|179104.6|11
1725368870000|2024-09-03 13:07:50|179209.4|179119.4|179209.2|179119.2|179212.9|179122.9|179208.7|179118.7|7
1725368880000|2024-09-03 13:08:00|179208.7|179118.7|179200.2|179110.2|179214.3|179124.3|179197.5|179107.5|11
1725368890000|2024-09-03 13:08:10|179198.8|179108.8|179201.7|179111.7|179201.8|179111.8|179198.8|179108.8|10
1725368900000|2024-09-03 13:08:20|179203.3|179113.3|179204.5|179114.5|179204.8|179114.8|179201.3|179111.3|9
1725368910000|2024-09-03 13:08:30|179206.5|179116.5|179206.6|179116.6|179206.6|179116.6|179206.1|179116.1|3
1725368920000|2024-09-03 13:08:40|179206.5|179116.5|179207.9|179117.9|179214.4|179124.4|179205.9|179115.9|11
1725368930000|2024-09-03 13:08:50|179206.2|179116.2|179206.9|179116.9|179219.1|179129.1|179206.2|179116.2|13
1725368940000|2024-09-03 13:09:00|179210.1|179120.1|179208.6|179118.6|179218.3|179128.3|179205.6|179115.6|19
1725368950000|2024-09-03 13:09:10|179208.2|179118.2|179211.7|179121.7|179212.4|179122.4|179208|179118|9
1725368960000|2024-09-03 13:09:20|179212.6|179122.6|179212.4|179122.4|179214.7|179124.7|179210.8|179120.8|11
1725368970000|2024-09-03 13:09:30|179214.6|179124.6|179212.3|179122.3|179214.6|179124.6|179212.2|179122.2|5
1725368980000|2024-09-03 13:09:40|179212.4|179122.4|179213.4|179123.4|179216.2|179126.2|179210.7|179120.7|12
1725368990000|2024-09-03 13:09:50|179211.7|179121.7|179293.6|179203.6|179295.4|179205.4|179211.6|179121.6|15
1725369000000|2024-09-03 13:10:00|179291.4|179201.4|179321.2|179231.2|179330.2|179240.2|179289.3|179199.3|14
1725369010000|2024-09-03 13:10:10|179320.3|179230.3|179318|179188|179320.3|179230.3|179311.7|179181.7|7
1725369020000|2024-09-03 13:10:20|179283.6|179193.6|179265.6|179175.6|179284|179194|179265.6|179175.6|13
1725369030000|2024-09-03 13:10:30|179265.2|179175.2|179268.9|179178.9|179274.4|179184.4|179264.9|179174.9|4
1725369040000|2024-09-03 13:10:40|179268.1|179178.1|179258.9|179168.9|179268.1|179178.1|179258.9|179168.9|5
1725369050000|2024-09-03 13:10:50|179257.8|179167.8|179245.1|179155.1|179257.8|179167.8|179245.1|179155.1|7
1725369060000|2024-09-03 13:11:00|179245.8|179155.8|179252|179162|179253|179163|179245.8|179155.8|11
1725369070000|2024-09-03 13:11:10|179248.7|179158.7|179252.2|179162.2|179252.3|179162.3|179247.9|179157.9|7
1725369080000|2024-09-03 13:11:20|179252.3|179162.3|179252.9|179162.9|179252.9|179162.9|179248.8|179158.8|7
1725369090000|2024-09-03 13:11:30|179248.7|179158.7|179250.9|179160.9|179252.3|179162.3|179248.5|179158.5|5
1725369100000|2024-09-03 13:11:40|179252.1|179162.1|179230.8|179140.8|179252.1|179162.1|179228.6|179138.6|5
1725369110000|2024-09-03 13:11:50|179230.2|179140.2|179219.2|179129.2|179230.2|179140.2|179219.2|179129.2|8
1725369120000|2024-09-03 13:12:00|179221|179131|179261.8|179171.8|179267.9|179177.9|179221|179131|15
1725369130000|2024-09-03 13:12:10|179261.1|179171.1|179267.9|179177.9|179267.9|179177.9|179250.5|179160.5|12
1725369140000|2024-09-03 13:12:20|179266.4|179176.4|179282.4|179192.4|179283.3|179193.3|179264.4|179174.4|12
1725369150000|2024-09-03 13:12:30|179282.9|179192.9|179305.2|179215.2|179309.3|179219.3|179282.9|179192.9|7
1725369160000|2024-09-03 13:12:40|179305.6|179215.6|179273.3|179183.3|179305.6|179215.6|179243|179153|22
1725369170000|2024-09-03 13:12:50|179276.8|179186.8|179278.3|179188.3|179278.3|179188.3|179271.1|179181.1|11
1725369180000|2024-09-03 13:13:00|179286.9|179196.9|179321.8|179231.8|179323.9|179233.9|179286.9|179196.9|24
1725369190000|2024-09-03 13:13:10|179304.8|179214.8|179295.2|179205.2|179304.8|179214.8|179294.6|179204.6|10
1725369200000|2024-09-03 13:13:20|179298.1|179208.1|179297.2|179207.2|179299|179209|179295.8|179205.8|8
1725369210000|2024-09-03 13:13:30|179297.3|179207.3|179284.1|179194.1|179298.1|179208.1|179284.1|179194.1|13
1725369220000|2024-09-03 13:13:40|179282.9|179192.9|179299.8|179209.8|179299.8|179209.8|179274.8|179184.8|17
1725369230000|2024-09-03 13:13:50|179298|179208|179295.8|179205.8|179298.8|179208.8|179295.3|179205.3|11
1725369240000|2024-09-03 13:14:00|179292.6|179202.6|179232.4|179142.4|179292.6|179202.6|179224.7|179134.7|18
1725369250000|2024-09-03 13:14:10|179233.5|179143.5|179253.1|179163.1|179268.4|179178.4|179233.5|179143.5|18
1725369260000|2024-09-03 13:14:20|179254.8|179164.8|179262|179172|179262|179172|179247.3|179157.3|17
1725369270000|2024-09-03 13:14:30|179256|179166|179244.3|179154.3|179261.2|179171.2|179244.3|179154.3|14
1725369280000|2024-09-03 13:14:40|179244.2|179154.2|179224.6|179134.6|179244.3|179154.3|179224.6|179134.6|9
1725369290000|2024-09-03 13:14:50|179223.5|179133.5|179250.3|179160.3|179250.3|179160.3|179223|179133|15
1725369300000|2024-09-03 13:15:00|179251.1|179161.1|179280.8|179190.8|179283.3|179193.3|179251.1|179161.1|15
1725369310000|2024-09-03 13:15:10|179279.8|179189.8|179278.7|179188.7|179280.6|179190.6|179270.1|179180.1|12
1725369320000|2024-09-03 13:15:20|179280.3|179190.3|179283.2|179193.2|179285.6|179195.6|179280|179190|9
1725369330000|2024-09-03 13:15:30|179283.8|179193.8|179281.3|179191.3|179284.1|179194.1|179278.4|179188.4|10
1725369340000|2024-09-03 13:15:40|179281.5|179191.5|179280.1|179190.1|179286.3|179196.3|179275.1|179185.1|14
1725369350000|2024-09-03 13:15:50|179283.5|179193.5|179254.8|179164.8|179283.5|179193.5|179254.8|179164.8|19
1725369360000|2024-09-03 13:16:00|179260.1|179170.1|179211.2|179121.2|179260.1|179170.1|179211.2|179121.2|15
1725369370000|2024-09-03 13:16:10|179212.4|179122.4|179215.4|179125.4|179218.5|179128.5|179212.4|179122.4|8
1725369380000|2024-09-03 13:16:20|179213.1|179123.1|179213.6|179123.6|179214.7|179124.7|179211|179121|11
1725369390000|2024-09-03 13:16:30|179214.7|179124.7|179213.6|179123.6|179214.7|179124.7|179210.2|179120.2|5
1725369400000|2024-09-03 13:16:40|179212.3|179122.3|179211.3|179121.3|179213.4|179123.4|179211.3|179121.3|3
1725369410000|2024-09-03 13:16:50|179211.6|179121.6|179257.7|179167.7|179266.3|179176.3|179211.6|179121.6|7
1725369420000|2024-09-03 13:17:00|179255.6|179165.6|179258.6|179168.6|179263.8|179173.8|179253.9|179163.9|19
1725369430000|2024-09-03 13:17:10|179256.5|179166.5|179180.4|179090.4|179260.9|179170.9|179168.1|179078.1|17
1725369440000|2024-09-03 13:17:20|179180.8|179090.8|179152|179062|179180.8|179090.8|179139.1|179049.1|18
1725369450000|2024-09-03 13:17:30|179153|179063|179138.8|179048.8|179153.8|179063.8|179134.4|179044.4|12
1725369460000|2024-09-03 13:17:40|179140.7|179050.7|179136.3|179046.3|179140.7|179050.7|179136.3|179046.3|2
1725369470000|2024-09-03 13:17:50|179134.2|179044.2|179137.7|179047.7|179137.7|179047.7|179134.2|179044.2|2
1725369480000|2024-09-03 13:18:00|179137.2|179047.2|179135.3|179045.3|179141.8|179051.8|179135.3|179045.3|8
1725369490000|2024-09-03 13:18:10|179136.6|179046.6|179139.6|179049.6|179139.6|179049.6|179134.5|179044.5|7
1725369500000|2024-09-03 13:18:20|179138|179048|179138.2|179048.2|179143|179053|179136.1|179046.1|9
1725369510000|2024-09-03 13:18:30|179139|179049|179133|179043|179139|179049|179133|179043|3
1725369520000|2024-09-03 13:18:40|179134|179044|179131.4|179041.4|179134|179044|179131.4|179041.4|3
1725369530000|2024-09-03 13:18:50|179129.5|179039.5|179140.9|179050.9|179145.4|179055.4|179129.5|179039.5|5
1725369540000|2024-09-03 13:19:00|179143|179053|179197.2|179107.2|179205.9|179115.9|179143|179053|15
1725369550000|2024-09-03 13:19:10|179189.5|179099.5|179193.4|179103.4|179204.3|179114.3|179186.3|179096.3|16
1725369560000|2024-09-03 13:19:20|179192.2|179102.2|179202.4|179112.4|179202.4|179112.4|179189.7|179099.7|12
1725369570000|2024-09-03 13:19:30|179200.8|179110.8|179202.9|179112.9|179202.9|179112.9|179194.1|179104.1|10
1725369580000|2024-09-03 13:19:40|179204.5|179114.5|179210.4|179120.4|179213.5|179123.5|179202.2|179112.2|19
1725369590000|2024-09-03 13:19:50|179210.1|179120.1|179215.6|179125.6|179225.3|179135.3|179209.8|179119.8|17
1725369600000|2024-09-03 13:20:00|179219.1|179129.1|179249.2|179159.2|179249.2|179159.2|179219.1|179129.1|13
1725369610000|2024-09-03 13:20:10|179248.9|179158.9|179217.6|179127.6|179248.9|179158.9|179213.5|179123.5|13
1725369620000|2024-09-03 13:20:20|179213.5|179123.5|179203.6|179113.6|179215.9|179125.9|179203|179113|11
1725369630000|2024-09-03 13:20:30|179202|179112|179203.9|179113.9|179205.3|179115.3|179202|179112|9
1725369640000|2024-09-03 13:20:40|179201.2|179111.2|179201|179111|179202.6|179112.6|179195.7|179105.7|11
1725369650000|2024-09-03 13:20:50|179204|179114|179194.5|179104.5|179208.1|179118.1|179190.6|179100.6|13
1725369660000|2024-09-03 13:21:00|179194.4|179104.4|179136.7|179046.7|179197.5|179107.5|179134|179044|19
1725369670000|2024-09-03 13:21:10|179135.8|179045.8|179140.2|179050.2|179147.1|179057.1|179130.6|179040.6|15
1725369680000|2024-09-03 13:21:20|179139.8|179049.8|179136.6|179046.6|179139.8|179049.8|179135.6|179045.6|16
1725369690000|2024-09-03 13:21:30|179135.2|179045.2|179132.6|179042.6|179135.2|179045.2|179130.4|179040.4|4
1725369700000|2024-09-03 13:21:40|179132.3|179042.3|179132.3|179042.3|179132.3|179042.3|179132.3|179042.3|1
1725369710000|2024-09-03 13:21:50|179131|179041|179134.1|179044.1|179134.1|179044.1|179126.9|179036.9|10
1725369720000|2024-09-03 13:22:00|179132.3|179042.3|179131.9|179041.9|179132.3|179042.3|179130.5|179040.5|4
1725369730000|2024-09-03 13:22:10|179131|179041|179127.3|179037.3|179131|179041|179127.3|179037.3|5
1725369740000|2024-09-03 13:22:20|179129.1|179039.1|179130.7|179040.7|179132.2|179042.2|179129.1|179039.1|5
1725369750000|2024-09-03 13:22:30|179130.9|179040.9|179121.6|179031.6|179130.9|179040.9|179119.1|179029.1|7
1725369760000|2024-09-03 13:22:40|179116.5|179026.5|179123|179033|179123|179033|179116.5|179026.5|4
1725369770000|2024-09-03 13:22:50|179119.3|179029.3|179086.9|178996.9|179126.7|179036.7|179076.8|178986.8|12
1725369780000|2024-09-03 13:23:00|179088.3|178998.3|179081.4|178991.4|179091.3|179001.3|179077.3|178987.3|20
1725369790000|2024-09-03 13:23:10|179078.7|178988.7|179071.8|178981.8|179084.1|178994.1|179071.8|178981.8|13
1725369800000|2024-09-03 13:23:20|179074.5|178984.5|179131.2|179041.2|179134|179044|179067.7|178977.7|19
1725369810000|2024-09-03 13:23:30|179132|179042|179123.7|179033.7|179132|179042|179120.9|179030.9|9
1725369820000|2024-09-03 13:23:40|179123.5|179033.5|179114|179024|179123.5|179033.5|179113.4|179023.4|10
1725369830000|2024-09-03 13:23:50|179113.7|179023.7|179121|179031|179123.7|179033.7|179113.7|179023.7|5
1725369840000|2024-09-03 13:24:00|179120.2|179030.2|179108.1|179018.1|179120.2|179030.2|179108.1|179018.1|10
1725369850000|2024-09-03 13:24:10|179105.3|179015.3|179118.1|179028.1|179120|179030|179105.3|179015.3|14
1725369860000|2024-09-03 13:24:20|179120.3|179030.3|179130.1|179040.1|179135.3|179045.3|179119.1|179029.1|16
1725369870000|2024-09-03 13:24:30|179128.9|179038.9|179133.3|179043.3|179136.1|179046.1|179128.9|179038.9|6
1725369880000|2024-09-03 13:24:40|179134.2|179044.2|179136.5|179046.5|179140.4|179050.4|179133|179043|20
1725369890000|2024-09-03 13:24:50|179136.6|179046.6|179133.5|179043.5|179138.1|179048.1|179132.4|179042.4|9
1725369900000|2024-09-03 13:25:00|179132.7|179042.7|179123.5|179033.5|179134.4|179044.4|179121.7|179031.7|16
1725369910000|2024-09-03 13:25:10|179123.9|179033.9|179124.6|179034.6|179124.6|179034.6|179121.7|179031.7|7
1725369920000|2024-09-03 13:25:20|179125.4|179035.4|179116.5|179026.5|179127|179037|179115.2|179025.2|13
1725369930000|2024-09-03 13:25:30|179116|179026|179117.1|179027.1|179118.7|179028.7|179104.7|179014.7|12
1725369940000|2024-09-03 13:25:40|179114.8|179024.8|179113.4|179023.4|179118.5|179028.5|179111.6|179021.6|9
1725369950000|2024-09-03 13:25:50|179113.3|179023.3|179107|179017|179113.8|179023.8|179105.6|179015.6|9
1725369960000|2024-09-03 13:26:00|179109.4|179019.4|179116|179026|179119.1|179029.1|179109.4|179019.4|12
1725369970000|2024-09-03 13:26:10|179116.1|179026.1|179127.2|179037.2|179127.9|179037.9|179116.1|179026.1|9
1725369980000|2024-09-03 13:26:20|179128.5|179038.5|179133.5|179043.5|179133.5|179043.5|179121.3|179031.3|11
1725369990000|2024-09-03 13:26:30|179135.3|179045.3|179139|179049|179146.3|179056.3|179134.7|179044.7|16
1725370000000|2024-09-03 13:26:40|179138|179048|179126.4|179036.4|179140.9|179050.9|179126.4|179036.4|18
1725370010000|2024-09-03 13:26:50|179125.2|179035.2|179122.9|179032.9|179125.3|179035.3|179122.7|179032.7|7
1725370020000|2024-09-03 13:27:00|179122|179032|179101.6|179011.6|179122|179032|179093.9|179003.9|17
1725370030000|2024-09-03 13:27:10|179101.8|179011.8|179110.6|179020.6|179123.3|179033.3|179101.8|179011.8|14
1725370040000|2024-09-03 13:27:20|179114.5|179024.5|179112.5|179022.5|179120|179030|179110.9|179020.9|12
1725370050000|2024-09-03 13:27:30|179112.7|179022.7|179110|179020|179113.4|179023.4|179109.3|179019.3|4
1725370060000|2024-09-03 13:27:40|179107.1|179017.1|179114.5|179024.5|179115.5|179025.5|179107.1|179017.1|7
1725370070000|2024-09-03 13:27:50|179111.4|179021.4|179116.2|179026.2|179116.4|179026.4|179111.2|179021.2|10
1725370080000|2024-09-03 13:28:00|179117.8|179027.8|179109.5|179019.5|179117.9|179027.9|179107|179017|15
1725370090000|2024-09-03 13:28:10|179107|179017|179114.2|179024.2|179114.2|179024.2|179099.1|179009.1|24
1725370100000|2024-09-03 13:28:20|179110.9|179020.9|179105.4|179015.4|179112.5|179022.5|179105.4|179015.4|12
1725370110000|2024-09-03 13:28:30|179107.2|179017.2|179075.4|178985.4|179108.1|179018.1|179071.8|178981.8|23
1725370120000|2024-09-03 13:28:40|179076.5|178986.5|179098.1|179008.1|179098.4|179008.4|179076.5|178986.5|9
1725370130000|2024-09-03 13:28:50|179096.6|179006.6|179100.8|179010.8|179100.9|179010.9|179096.2|179006.2|11
1725370140000|2024-09-03 13:29:00|179101.6|179011.6|179092|179002|179102.3|179012.3|179077.6|178987.6|21
1725370150000|2024-09-03 13:29:10|179093.6|179003.6|179091.2|179001.2|179099.1|179009.1|179086|178996|21
1725370160000|2024-09-03 13:29:20|179091.9|179001.9|179097.8|179007.8|179099|179009|179091.9|179001.9|11
1725370170000|2024-09-03 13:29:30|179095.7|179005.7|179097.4|179007.4|179098.6|179008.6|179094.7|179004.7|11
1725370180000|2024-09-03 13:29:40|179096|179006|179102.7|179012.7|179102.7|179012.7|179094.9|179004.9|12
1725370190000|2024-09-03 13:29:50|179102.6|179012.6|179143.4|179053.4|179152|179062|179099.1|179009.1|21
1725370200000|2024-09-03 13:30:00|179140.7|179050.7|179116.8|179026.8|179140.7|179050.7|179114.8|179024.8|16
1725370210000|2024-09-03 13:30:10|179116.9|179026.9|179096.8|179006.8|179116.9|179026.9|179083.1|178993.1|24
1725370220000|2024-09-03 13:30:20|179097.8|179007.8|179083.6|178993.6|179129|179039|179077.8|178987.8|31
1725370230000|2024-09-03 13:30:30|179085.1|178995.1|179126.4|179036.4|179130.6|179040.6|179071.8|178981.8|25
1725370240000|2024-09-03 13:30:40|179110.8|179020.8|179081.6|178991.6|179110.8|179020.8|179075.2|178985.2|24
1725370250000|2024-09-03 13:30:50|179081.4|178991.4|179104.8|179014.8|179104.8|179014.8|179077.3|178987.3|16
1725370260000|2024-09-03 13:31:00|179106.4|179016.4|179119.6|179029.6|179128.4|179038.4|179105.2|179015.2|17
1725370270000|2024-09-03 13:31:10|179122|179032|179144.5|179054.5|179146.4|179056.4|179122|179032|25
1725370280000|2024-09-03 13:31:20|179143.3|179053.3|179146.6|179056.6|179155.2|179065.2|179137.4|179047.4|20
1725370290000|2024-09-03 13:31:30|179146.3|179056.3|179146.7|179056.7|179159.3|179069.3|179143.2|179053.2|27
1725370300000|2024-09-03 13:31:40|179150.1|179060.1|179145.1|179055.1|179150.1|179060.1|179139.8|179049.8|14
1725370310000|2024-09-03 13:31:50|179140.4|179050.4|179147.2|179057.2|179147.4|179057.4|179140.4|179050.4|14
1725370320000|2024-09-03 13:32:00|179145.4|179055.4|179156.2|179066.2|179190.3|179100.3|179145.4|179055.4|26
1725370330000|2024-09-03 13:32:10|179158.9|179068.9|179142.5|179052.5|179163.3|179073.3|179141.1|179051.1|20
1725370340000|2024-09-03 13:32:20|179143.7|179053.7|179144.5|179054.5|179148.8|179058.8|179139|179049|16
1725370350000|2024-09-03 13:32:30|179143|179053|179148.8|179058.8|179149.2|179059.2|179143|179053|10
1725370360000|2024-09-03 13:32:40|179163|179073|179194.5|179104.5|179199.5|179109.5|179163|179073|13
1725370370000|2024-09-03 13:32:50|179196.8|179106.8|179213.2|179123.2|179213.2|179123.2|179194.3|179104.3|18
1725370380000|2024-09-03 13:33:00|179212.8|179122.8|179200.3|179110.3|179214.2|179124.2|179200.3|179110.3|18
1725370390000|2024-09-03 13:33:10|179200.2|179110.2|179200.7|179110.7|179203|179113|179197.8|179107.8|19
1725370400000|2024-09-03 13:33:20|179205.1|179115.1|179208.2|179118.2|179215|179125|179205.1|179115.1|11
1725370410000|2024-09-03 13:33:30|179205.5|179115.5|179205.1|179115.1|179217|179127|179204.2|179114.2|11
1725370420000|2024-09-03 13:33:40|179208|179118|179210|179120|179216.1|179126.1|179203|179113|11
1725370430000|2024-09-03 13:33:50|179216|179126|179224.9|179134.9|179229|179139|179210.7|179120.7|24
1725370440000|2024-09-03 13:34:00|179224|179134|179222.7|179132.7|179226.1|179136.1|179218.6|179128.6|23
1725370450000|2024-09-03 13:34:10|179223.5|179133.5|179247.5|179157.5|179250.2|179160.2|179218|179128|27
1725370460000|2024-09-03 13:34:20|179249.9|179159.9|179247.7|179157.7|179250.4|179160.4|179243.6|179153.6|9
1725370470000|2024-09-03 13:34:30|179246.4|179156.4|179246.3|179156.3|179252|179162|179245|179155|21
1725370480000|2024-09-03 13:34:40|179245.3|179155.3|179270.7|179180.7|179279.3|179189.3|179245.3|179155.3|22
1725370490000|2024-09-03 13:34:50|179272.5|179182.5|179272|179182|179273.3|179183.3|179269.8|179179.8|11
1725370500000|2024-09-03 13:35:00|179274.5|179184.5|179222.3|179132.3|179276.4|179186.4|179222.3|179132.3|19
1725370510000|2024-09-03 13:35:10|179222.8|179132.8|179228.2|179138.2|179228.2|179138.2|179215.5|179125.5|16
1725370520000|2024-09-03 13:35:20|179235.5|179145.5|179239|179149|179239.1|179149.1|179234.3|179144.3|9
1725370530000|2024-09-03 13:35:30|179236.9|179146.9|179216.2|179126.2|179237.7|179147.7|179215.1|179125.1|18
1725370540000|2024-09-03 13:35:40|179214.9|179124.9|179217.3|179127.3|179219.4|179129.4|179209.7|179119.7|7
1725370550000|2024-09-03 13:35:50|179216.6|179126.6|179219.7|179129.7|179220.5|179130.5|179216.4|179126.4|8
1725370560000|2024-09-03 13:36:00|179221.7|179131.7|179217.2|179127.2|179226.9|179136.9|179216.8|179126.8|13
1725370570000|2024-09-03 13:36:10|179219.5|179129.5|179232|179142|179233.3|179143.3|179201.1|179111.1|19
1725370580000|2024-09-03 13:36:20|179230.3|179140.3|179223.4|179133.4|179230.3|179140.3|179220.2|179130.2|25
1725370590000|2024-09-03 13:36:30|179222|179132|179215.6|179125.6|179225.9|179135.9|179215.6|179125.6|20
1725370600000|2024-09-03 13:36:40|179212|179122|179215.3|179125.3|179215.4|179125.4|179209.1|179119.1|13
1725370610000|2024-09-03 13:36:50|179213.6|179123.6|179213.5|179123.5|179218.7|179128.7|179211.7|179121.7|18
1725370620000|2024-09-03 13:37:00|179218.9|179128.9|179214.6|179124.6|179220.3|179130.3|179212.6|179122.6|21
1725370630000|2024-09-03 13:37:10|179214|179124|179218.5|179128.5|179219.3|179129.3|179214|179124|19
1725370640000|2024-09-03 13:37:20|179218.4|179128.4|179234.8|179144.8|179238.2|179148.2|179217.2|179127.2|21
1725370650000|2024-09-03 13:37:30|179231.9|179141.9|179250.6|179160.6|179256|179166|179231.9|179141.9|19
1725370660000|2024-09-03 13:37:40|179250.7|179160.7|179274.3|179184.3|179274.3|179184.3|179247.2|179157.2|14
1725370670000|2024-09-03 13:37:50|179291.4|179201.4|179306.6|179216.6|179308.5|179218.5|179290.7|179200.7|27
1725370680000|2024-09-03 13:38:00|179308|179218|179352.5|179262.5|179358.8|179268.8|179308|179218|25
1725370690000|2024-09-03 13:38:10|179353.9|179263.9|179372.5|179282.5|179375.8|179285.8|179350|179260|25
1725370700000|2024-09-03 13:38:20|179371.3|179281.3|179382.3|179292.3|179382.3|179292.3|179366.9|179276.9|24
1725370710000|2024-09-03 13:38:30|179375.8|179285.8|179388.5|179298.5|179390.9|179300.9|179372.9|179282.9|15
1725370720000|2024-09-03 13:38:40|179387.2|179297.2|179434.3|179344.3|179434.3|179344.3|179387.2|179297.2|21
1725370730000|2024-09-03 13:38:50|179432.7|179342.7|179412|179322|179437.9|179347.9|179409.1|179319.1|21
1725370740000|2024-09-03 13:39:00|179411.8|179321.8|179399.9|179309.9|179411.8|179321.8|179389.1|179299.1|20
1725370750000|2024-09-03 13:39:10|179397.9|179307.9|179388.5|179298.5|179400.5|179310.5|179369.4|179279.4|20
1725370760000|2024-09-03 13:39:20|179394.9|179304.9|179386.7|179296.7|179394.9|179304.9|179378.9|179288.9|11
1725370770000|2024-09-03 13:39:30|179380.7|179290.7|179411.8|179321.8|179413.9|179323.9|179376|179286|26
1725370780000|2024-09-03 13:39:40|179411.4|179321.4|179390.4|179300.4|179412.5|179322.5|179389.2|179299.2|19
1725370790000|2024-09-03 13:39:50|179391.6|179301.6|179390|179300|179404.1|179314.1|179388.6|179298.6|28
1725370800000|2024-09-03 13:40:00|179389.5|179299.5|179387|179297|179390.6|179300.6|179380.4|179290.4|20
1725370810000|2024-09-03 13:40:10|179387.2|179297.2|179470.3|179340.3|179470.3|179340.3|179382.7|179292.7|24
1725370820000|2024-09-03 13:40:20|179473.2|179343.2|179443|179353|179473.2|179371.9|179443|179331|15
1725370830000|2024-09-03 13:40:30|179431.5|179341.5|179468.4|179338.4|179484.2|179360.4|179429.4|179322.3|24
1725370840000|2024-09-03 13:40:40|179466.1|179336.1|179470.3|179340.3|179472|179342|179463.3|179333.3|21
1725370850000|2024-09-03 13:40:50|179470|179340|179445.6|179355.6|179483.3|179355.6|179444|179339.2|20
1725370860000|2024-09-03 13:41:00|179461.7|179371.7|179485|179355|179486.5|179374|179461.7|179351.1|19
1725370870000|2024-09-03 13:41:10|179485.3|179355.3|179482.8|179352.8|179485.3|179355.3|179479.2|179349.2|6
1725370880000|2024-09-03 13:41:20|179482.6|179352.6|179475.1|179345.1|179482.6|179352.6|179475.1|179345.1|4
1725370890000|2024-09-03 13:41:30|179459.3|179369.3|179465.6|179375.6|179470.3|179380.3|179459.2|179369.2|9
1725370900000|2024-09-03 13:41:40|179459|179369|179463.6|179373.6|179465.6|179375.6|179459|179369|4
1725370910000|2024-09-03 13:41:50|179459.2|179369.2|179454.9|179364.9|179459.2|179369.2|179454.9|179364.9|2
1725370920000|2024-09-03 13:42:00|179454.6|179364.6|179455.9|179365.9|179456.1|179366.1|179454.6|179364.6|8
1725370930000|2024-09-03 13:42:10|179456.1|179366.1|179479|179349|179481.8|179366.1|179456|179344.7|10
1725370940000|2024-09-03 13:42:20|179478.5|179348.5|179458.9|179368.9|179479|179369.1|179454.9|179344.8|10
1725370950000|2024-09-03 13:42:30|179458.8|179368.8|179428.7|179338.7|179481.5|179368.8|179428.7|179338.7|12
1725370960000|2024-09-03 13:42:40|179422.3|179332.3|179380.7|179290.7|179426.3|179332.3|179380.7|179276.2|17
1725370970000|2024-09-03 13:42:50|179393.8|179263.8|179396.2|179266.2|179396.2|179266.2|179393.3|179263.3|15
1725370980000|2024-09-03 13:43:00|179365.7|179275.7|179369.7|179279.7|179369.7|179279.7|179365.6|179275.6|7
1725370990000|2024-09-03 13:43:10|179372.5|179282.5|179368.2|179278.2|179403|179282.5|179368.2|179252.4|15
1725371000000|2024-09-03 13:43:20|179365.9|179275.9|179363.4|179273.4|179365.9|179275.9|179358.4|179268.4|13
1725371010000|2024-09-03 13:43:30|179363.5|179273.5|179373.5|179243.5|179377.3|179287.3|179363.5|179243.5|10
1725371020000|2024-09-03 13:43:40|179374.2|179244.2|179373|179283|179376|179285.1|179364.2|179240.8|20
1725371030000|2024-09-03 13:43:50|179376|179286|179397.5|179267.5|179403.3|179290.4|179376|179262.7|11
1725371040000|2024-09-03 13:44:00|179390.3|179260.3|179401|179271|179401|179271|179388|179258|11
1725371050000|2024-09-03 13:44:10|179400.5|179270.5|179400.5|179270.5|179400.5|179270.5|179400.5|179270.5|1
1725371060000|2024-09-03 13:44:20|179404.5|179274.5|179404.4|179274.4|179404.5|179274.5|179404.4|179274.4|2
1725371070000|2024-09-03 13:44:30|179404.7|179274.7|179404.8|179274.8|179404.8|179274.8|179404.5|179274.5|4
1725371080000|2024-09-03 13:44:40|179398.4|179268.4|179396.9|179266.9|179399.6|179269.6|179396.9|179266.9|5
1725371090000|2024-09-03 13:44:50|179445.9|179315.9|179430|179300|179445.9|179315.9|179419.8|179289.8|21
1725371100000|2024-09-03 13:45:00|179412.9|179282.9|179407|179277|179412.9|179282.9|179407|179277|4
1725371110000|2024-09-03 13:45:10|179409.5|179279.5|179410|179280|179429.4|179299.4|179392.4|179262.4|15
1725371120000|2024-09-03 13:45:20|179410.2|179280.2|179405.9|179275.9|179410.2|179280.2|179403.2|179273.2|17
1725371130000|2024-09-03 13:45:30|179405.2|179275.2|179410.1|179280.1|179415.1|179285.1|179405.2|179275.2|14
1725371140000|2024-09-03 13:45:40|179409.7|179279.7|179404.7|179274.7|179410.2|179280.2|179402.1|179272.1|12
1725371150000|2024-09-03 13:45:50|179403.9|179273.9|179387.4|179257.4|179403.9|179273.9|179387.4|179257.4|13
1725371160000|2024-09-03 13:46:00|179384.7|179254.7|179372.5|179282.5|179391.2|179286.5|179372.5|179244.3|12
1725371170000|2024-09-03 13:46:10|179373.2|179283.2|179394.6|179304.6|179395.5|179305.5|179368.9|179278.9|14
1725371180000|2024-09-03 13:46:20|179394.7|179304.7|179400.4|179310.4|179415.2|179325.2|179394.7|179304.7|17
1725371190000|2024-09-03 13:46:30|179403|179313|179426.5|179296.5|179426.5|179313|179400.4|179287.2|14
1725371200000|2024-09-03 13:46:40|179427.5|179297.5|179429.2|179299.2|179434.3|179304.3|179425.1|179295.1|20
1725371210000|2024-09-03 13:46:50|179428.9|179298.9|179508.5|179378.5|179508.5|179391.8|179428.9|179298.9|14
1725371220000|2024-09-03 13:47:00|179528.7|179398.7|179502.2|179412.2|179570.5|179440.5|179497.4|179398.7|28
1725371230000|2024-09-03 13:47:10|179504.6|179414.6|179500.2|179410.2|179513.3|179423.3|179496.5|179406.5|27
1725371240000|2024-09-03 13:47:20|179500|179410|179524.6|179394.6|179524.6|179410.3|179500|179388|13
1725371250000|2024-09-03 13:47:30|179522.8|179392.8|179506.5|179416.5|179526|179422.6|179506.5|179386.3|20
1725371260000|2024-09-03 13:47:40|179508|179418|179490.8|179400.8|179508|179418|179485.9|179395.9|26
1725371270000|2024-09-03 13:47:50|179491.3|179401.3|179495.3|179405.3|179498.6|179408.6|179484.7|179394.7|22
1725371280000|2024-09-03 13:48:00|179493.7|179403.7|179495.3|179405.3|179501.9|179411.9|179493.7|179403.7|19
1725371290000|2024-09-03 13:48:10|179493.4|179403.4|179496.6|179406.6|179501.8|179411.8|179490.1|179400.1|23
1725371300000|2024-09-03 13:48:20|179496.7|179406.7|179499|179409|179501.6|179411.6|179491.7|179401.7|22
1725371310000|2024-09-03 13:48:30|179499.1|179409.1|179575.8|179485.8|179583.1|179493.1|179497.4|179407.4|21
1725371320000|2024-09-03 13:48:40|179580.6|179490.6|179622.2|179532.2|179630.7|179540.7|179574|179484|23
1725371330000|2024-09-03 13:48:50|179634.8|179544.8|179627.3|179537.3|179636.8|179546.8|179619.6|179529.6|22
1725371340000|2024-09-03 13:49:00|179630.8|179540.8|179638.5|179548.5|179638.5|179548.5|179627.1|179537.1|17
1725371350000|2024-09-03 13:49:10|179637.5|179547.5|179628.1|179538.1|179652.9|179562.9|179625|179535|24
1725371360000|2024-09-03 13:49:20|179628.5|179538.5|179630.5|179540.5|179634.9|179544.9|179626.5|179536.5|14
1725371370000|2024-09-03 13:49:30|179630.9|179540.9|179646.3|179556.3|179652.2|179562.2|179629.6|179539.6|16
1725371380000|2024-09-03 13:49:40|179644.7|179554.7|179679.2|179589.2|179687.3|179597.3|179640.8|179550.8|32
1725371390000|2024-09-03 13:49:50|179678.3|179588.3|179521.7|179431.7|179679.9|179589.9|179481.9|179391.9|37
1725371400000|2024-09-03 13:50:00|179523.9|179433.9|179527|179437|179534.1|179444.1|179520.1|179430.1|14
1725371410000|2024-09-03 13:50:10|179534.8|179444.8|179547.1|179457.1|179552.3|179462.3|179534.8|179444.8|12
1725371420000|2024-09-03 13:50:20|179546.7|179456.7|179567.2|179477.2|179567.2|179477.2|179543.6|179453.6|12
1725371430000|2024-09-03 13:50:30|179565.8|179475.8|179597.6|179507.6|179604.5|179514.5|179565.8|179475.8|22
1725371440000|2024-09-03 13:50:40|179599.1|179509.1|179592.3|179502.3|179609.1|179519.1|179584.7|179494.7|24
1725371450000|2024-09-03 13:50:50|179590.7|179500.7|179577.6|179487.6|179590.7|179500.7|179575.1|179485.1|18
1725371460000|2024-09-03 13:51:00|179576.5|179486.5|179585.8|179495.8|179594.3|179504.3|179576|179486|20
1725371470000|2024-09-03 13:51:10|179574.9|179484.9|179598.3|179508.3|179601.6|179511.6|179574.9|179484.9|26
1725371480000|2024-09-03 13:51:20|179599.5|179509.5|179603.6|179513.6|179610.5|179520.5|179595.8|179505.8|23
1725371490000|2024-09-03 13:51:30|179600.7|179510.7|179599.4|179509.4|179603.9|179513.9|179593.5|179503.5|16
1725371500000|2024-09-03 13:51:40|179604.1|179514.1|179594.1|179504.1|179605.1|179515.1|179581.3|179491.3|15
1725371510000|2024-09-03 13:51:50|179591.1|179501.1|179592.3|179502.3|179592.3|179502.3|179583.2|179493.2|11
1725371520000|2024-09-03 13:52:00|179587|179497|179763|179633|179792.8|179672.9|179587|179488.7|37
1725371530000|2024-09-03 13:52:10|179783.2|179653.2|179759.3|179629.3|179783.2|179665.2|179735.8|179629.3|29
1725371540000|2024-09-03 13:52:20|179764.3|179634.3|179831.9|179701.9|179835.6|179705.6|179764.3|179634.3|27
1725371550000|2024-09-03 13:52:30|179836.5|179706.5|179814.9|179684.9|179836.5|179706.5|179806.5|179676.5|29
1725371560000|2024-09-03 13:52:40|179812.9|179682.9|179802|179672|179812.9|179702.2|179792.2|179664.2|31
1725371570000|2024-09-03 13:52:50|179798.9|179668.9|179705.4|179615.4|179798.9|179668.9|179704.3|179614.3|35
1725371580000|2024-09-03 13:53:00|179708.5|179618.5|179683.6|179593.6|179708.5|179618.5|179678|179588|33
1725371590000|2024-09-03 13:53:10|179684.3|179594.3|179621.4|179531.4|179693|179603|179621.4|179531.4|28
1725371600000|2024-09-03 13:53:20|179622.3|179532.3|179656.1|179566.1|179659.5|179569.5|179622.2|179532.2|22
1725371610000|2024-09-03 13:53:30|179654.2|179564.2|179655.8|179565.8|179695.3|179605.3|179632|179542|25
1725371620000|2024-09-03 13:53:40|179656.5|179566.5|179667.6|179577.6|179680|179590|179656.5|179566.5|29
1725371630000|2024-09-03 13:53:50|179667.4|179577.4|179694.5|179604.5|179699|179609|179663.7|179573.7|29
1725371640000|2024-09-03 13:54:00|179693.2|179603.2|179701.9|179611.9|179702.3|179612.3|179693.2|179603.2|13
1725371650000|2024-09-03 13:54:10|179701.2|179611.2|179708.3|179618.3|179711.3|179621.3|179701.2|179611.2|16
1725371660000|2024-09-03 13:54:20|179710.5|179620.5|179696.6|179606.6|179710.5|179620.5|179696|179606|10
1725371670000|2024-09-03 13:54:30|179704.3|179614.3|179709.7|179619.7|179717.3|179627.3|179704.3|179614.3|19
1725371680000|2024-09-03 13:54:40|179711.3|179621.3|179706.8|179616.8|179711.3|179621.3|179702.1|179612.1|10
1725371690000|2024-09-03 13:54:50|179709.3|179619.3|179727.3|179637.3|179738.8|179648.8|179709.3|179619.3|26
1725371700000|2024-09-03 13:55:00|179722.6|179632.6|179604.6|179514.6|179722.6|179632.6|179583.4|179493.4|21
1725371710000|2024-09-03 13:55:10|179605.1|179515.1|179607.6|179517.6|179624.3|179534.3|179603|179513|22
1725371720000|2024-09-03 13:55:20|179608.6|179518.6|179588.2|179498.2|179609.3|179519.3|179588.2|179498.2|21
1725371730000|2024-09-03 13:55:30|179586.5|179496.5|179577.9|179487.9|179586.7|179496.7|179573.7|179483.7|23
1725371740000|2024-09-03 13:55:40|179576.1|179486.1|179593.2|179503.2|179596.8|179506.8|179576.1|179486.1|27
1725371750000|2024-09-03 13:55:50|179592.1|179502.1|179584.8|179494.8|179593.6|179503.6|179584.8|179494.8|18
1725371760000|2024-09-03 13:56:00|179587.8|179497.8|179597.4|179507.4|179608.7|179518.7|179584.6|179494.6|25
1725371770000|2024-09-03 13:56:10|179591.7|179501.7|179597.1|179507.1|179604.8|179514.8|179589.2|179499.2|27
1725371780000|2024-09-03 13:56:20|179598.9|179508.9|179593.3|179503.3|179598.9|179508.9|179586|179496|25
1725371790000|2024-09-03 13:56:30|179596.9|179506.9|179596|179506|179605.2|179515.2|179593|179503|19
1725371800000|2024-09-03 13:56:40|179594.7|179504.7|179596.6|179506.6|179615.8|179525.8|179594.7|179504.7|21
1725371810000|2024-09-03 13:56:50|179596.2|179506.2|179578.7|179488.7|179597.3|179507.3|179578|179488|19
1725371820000|2024-09-03 13:57:00|179581.1|179491.1|179581.7|179491.7|179583.1|179493.1|179576.2|179486.2|14
1725371830000|2024-09-03 13:57:10|179581|179491|179586.3|179496.3|179588.6|179498.6|179580.4|179490.4|20
1725371840000|2024-09-03 13:57:20|179587.6|179497.6|179592.4|179502.4|179592.4|179502.4|179587.6|179497.6|8
1725371850000|2024-09-03 13:57:30|179594.5|179504.5|179599.4|179509.4|179614.5|179524.5|179592.4|179502.4|13
1725371860000|2024-09-03 13:57:40|179599.5|179509.5|179586.7|179496.7|179599.5|179509.5|179586.7|179496.7|10
1725371870000|2024-09-03 13:57:50|179584.1|179494.1|179568.1|179478.1|179584.1|179494.1|179561.8|179471.8|15
1725371880000|2024-09-03 13:58:00|179568.3|179478.3|179570.8|179480.8|179572.4|179482.4|179567.3|179477.3|7
1725371890000|2024-09-03 13:58:10|179572.4|179482.4|179534.6|179444.6|179572.4|179482.4|179534.6|179444.6|15
1725371900000|2024-09-03 13:58:20|179534.7|179444.7|179504.8|179414.8|179534.7|179444.7|179497.5|179407.5|16
1725371910000|2024-09-03 13:58:30|179502.6|179412.6|179472.9|179382.9|179505.3|179415.3|179472.9|179382.9|19
1725371920000|2024-09-03 13:58:40|179471.9|179381.9|179461.7|179371.7|179471.9|179381.9|179457.9|179367.9|9
1725371930000|2024-09-03 13:58:50|179462.1|179372.1|179449.3|179359.3|179462.1|179372.1|179448.2|179358.2|13
1725371940000|2024-09-03 13:59:00|179453.9|179363.9|179441.1|179351.1|179460.5|179370.5|179441.1|179351.1|21
1725371950000|2024-09-03 13:59:10|179443.3|179353.3|179443.4|179353.4|179445.1|179355.1|179443.3|179353.3|8
1725371960000|2024-09-03 13:59:20|179442.1|179352.1|179447.7|179357.7|179448.4|179358.4|179442.1|179352.1|12
1725371970000|2024-09-03 13:59:30|179447.5|179357.5|179485.3|179355.3|179486.4|179366.9|179447|179341.9|19
1725371980000|2024-09-03 13:59:40|179487.5|179357.5|179500.5|179370.5|179502.7|179372.7|179477.8|179347.8|12
1725371990000|2024-09-03 13:59:50|179509.6|179379.6|179560.6|179328.9|179560.6|179379.6|179499.3|179328.9|10
1725372000000|2024-09-03 14:00:00|179632.8|179308.9|179657.6|179325.9|179674.2|179354.6|179557.3|179215.3|28
1725372010000|2024-09-03 14:00:10|179655.8|179348.9|179600.2|179358.3|179661.7|179390.7|179576.2|179300.7|40
1725372020000|2024-09-03 14:00:20|179577.1|179447.1|179680.9|179550.9|179716.4|179553.3|179577.1|179447.1|37
1725372030000|2024-09-03 14:00:30|179724.1|179594.1|179691.5|179561.5|179733.3|179603.3|179681.3|179551.3|36
1725372040000|2024-09-03 14:00:40|179696.4|179566.4|179721.5|179591.5|179722.9|179592.9|179696.4|179566.4|24
1725372050000|2024-09-03 14:00:50|179721.8|179591.8|179704.1|179574.1|179721.8|179591.8|179701.8|179571.8|14
1725372060000|2024-09-03 14:01:00|179701.6|179571.6|179706.9|179576.9|179707.7|179577.7|179700|179570|18
1725372070000|2024-09-03 14:01:10|179706.5|179576.5|179692.1|179602.1|179723|179633|179692.1|179568|33
1725372080000|2024-09-03 14:01:20|179695.2|179605.2|179717.8|179587.8|179719.9|179607.3|179692.8|179587.3|16
1725372090000|2024-09-03 14:01:30|179718.1|179588.1|179715.6|179585.6|179720.4|179590.4|179681.7|179551.7|32
1725372100000|2024-09-03 14:01:40|179717.5|179587.5|179724.9|179594.9|179734.3|179604.3|179717.4|179587.4|30
1725372110000|2024-09-03 14:01:50|179725|179595|179719.4|179589.4|179725.3|179595.3|179717.1|179587.1|11
1725372120000|2024-09-03 14:02:00|179718.1|179588.1|179705.9|179575.9|179718.1|179588.1|179703|179573|27
1725372130000|2024-09-03 14:02:10|179707.6|179577.6|179703|179573|179716.4|179586.4|179700.1|179570.1|22
1725372140000|2024-09-03 14:02:20|179698.6|179568.6|179603.4|179473.4|179698.6|179568.6|179603.4|179473.4|30
1725372150000|2024-09-03 14:02:30|179605.2|179475.2|179601|179471|179607.8|179477.8|179598.8|179468.8|37
1725372160000|2024-09-03 14:02:40|179600.9|179470.9|179597.5|179467.5|179611.7|179481.7|179596.3|179466.3|36
1725372170000|2024-09-03 14:02:50|179600.4|179470.4|179571.4|179441.4|179605.2|179475.2|179571.4|179441.4|21
1725372180000|2024-09-03 14:03:00|179572.4|179442.4|179568.1|179438.1|179572.4|179442.4|179545.3|179415.3|31
1725372190000|2024-09-03 14:03:10|179568.9|179438.9|179568.1|179438.1|179568.9|179438.9|179558.5|179428.5|24
1725372200000|2024-09-03 14:03:20|179567.1|179437.1|179570|179440|179570|179440|179520|179390|30
1725372210000|2024-09-03 14:03:30|179571.4|179441.4|179633.2|179503.2|179633.2|179503.2|179566.4|179436.4|30
1725372220000|2024-09-03 14:03:40|179630.7|179500.7|179589|179499|179632.6|179502.6|179585.6|179495.6|15
1725372230000|2024-09-03 14:03:50|179586.1|179496.1|179585|179495|179591.9|179501.9|179585|179495|20
1725372240000|2024-09-03 14:04:00|179582.8|179492.8|179632.4|179502.4|179642.2|179539.5|179562.6|179472.6|30
1725372250000|2024-09-03 14:04:10|179634.3|179504.3|179616.5|179526.5|179634.3|179534.4|179584.7|179494.7|27
1725372260000|2024-09-03 14:04:20|179616.9|179526.9|179617.3|179527.3|179622.2|179532.2|179616.1|179526.1|26
1725372270000|2024-09-03 14:04:30|179617.7|179527.7|179628.7|179498.7|179631.9|179529.8|179573.5|179471.6|28
1725372280000|2024-09-03 14:04:40|179641.4|179511.4|179643.4|179513.4|179646.6|179516.6|179637.5|179507.5|18
1725372290000|2024-09-03 14:04:50|179643|179513|179694.4|179564.4|179694.4|179564.4|179642|179512|20
1725372300000|2024-09-03 14:05:00|179696.6|179566.6|179678.6|179588.6|179701.3|179593.7|179672.4|179566.6|27
1725372310000|2024-09-03 14:05:10|179679.3|179589.3|179690|179600|179691.5|179601.5|179679.3|179589.3|19
1725372320000|2024-09-03 14:05:20|179685.3|179595.3|179680.4|179590.4|179690.8|179600.8|179678.9|179588.9|17
1725372330000|2024-09-03 14:05:30|179683.6|179593.6|179690.6|179600.6|179692.7|179602.7|179677.2|179587.2|25
1725372340000|2024-09-03 14:05:40|179691.7|179601.7|179696.4|179606.4|179724.4|179634.4|179690.4|179600.4|20
1725372350000|2024-09-03 14:05:50|179698.3|179608.3|179701|179611|179705.4|179615.4|179694.8|179604.8|21
1725372360000|2024-09-03 14:06:00|179701.7|179611.7|179704.3|179614.3|179721.3|179631.3|179701.7|179611.7|28
1725372370000|2024-09-03 14:06:10|179701.3|179611.3|179698.8|179608.8|179705.5|179615.5|179695.9|179605.9|21
1725372380000|2024-09-03 14:06:20|179701.9|179611.9|179706|179616|179709.1|179619.1|179697.1|179607.1|28
1725372390000|2024-09-03 14:06:30|179702.4|179612.4|179708.6|179618.6|179708.6|179618.6|179702.4|179612.4|20
1725372400000|2024-09-03 14:06:40|179707.8|179617.8|179687.3|179597.3|179754.4|179664.4|179687.3|179597.3|28
1725372410000|2024-09-03 14:06:50|179685|179595|179694.7|179604.7|179699.3|179609.3|179685|179595|30
1725372420000|2024-09-03 14:07:00|179693.1|179603.1|179696.7|179606.7|179702.5|179612.5|179690.9|179600.9|24
1725372430000|2024-09-03 14:07:10|179695.1|179605.1|179686.1|179596.1|179695.1|179605.1|179677.8|179587.8|22
1725372440000|2024-09-03 14:07:20|179686.3|179596.3|179597.9|179507.9|179686.3|179596.3|179597.4|179507.4|18
1725372450000|2024-09-03 14:07:30|179596|179506|179591.9|179501.9|179600|179510|179589.7|179499.7|14
1725372460000|2024-09-03 14:07:40|179588.8|179498.8|179627.2|179537.2|179637.1|179547.1|179580.3|179490.3|33
1725372470000|2024-09-03 14:07:50|179627.1|179537.1|179627.1|179537.1|179629.6|179539.6|179616|179526|23
1725372480000|2024-09-03 14:08:00|179626.2|179536.2|179632.1|179542.1|179634.6|179544.6|179617.2|179527.2|25
1725372490000|2024-09-03 14:08:10|179634.5|179544.5|179695.2|179605.2|179697.5|179607.5|179634.5|179544.5|26
1725372500000|2024-09-03 14:08:20|179693|179603|179692.7|179602.7|179694.4|179604.4|179683.6|179593.6|21
1725372510000|2024-09-03 14:08:30|179694.9|179604.9|179699.1|179609.1|179701.4|179611.4|179694.3|179604.3|18
1725372520000|2024-09-03 14:08:40|179700.6|179610.6|179704.3|179614.3|179713.9|179623.9|179700.6|179610.6|13
1725372530000|2024-09-03 14:08:50|179706.1|179616.1|179703|179613|179709.2|179619.2|179693.9|179603.9|26
1725372540000|2024-09-03 14:09:00|179704.2|179614.2|179696.6|179606.6|179704.2|179614.2|179693.4|179603.4|17
1725372550000|2024-09-03 14:09:10|179695.6|179605.6|179698.3|179608.3|179705.6|179615.6|179695.6|179605.6|20
1725372560000|2024-09-03 14:09:20|179697.3|179607.3|179693.9|179603.9|179699.2|179609.2|179674.1|179584.1|15
1725372570000|2024-09-03 14:09:30|179695.7|179605.7|179689|179599|179697.9|179607.9|179686.3|179596.3|17
1725372580000|2024-09-03 14:09:40|179688|179598|179686.6|179596.6|179691.2|179601.2|179686.6|179596.6|8
1725372590000|2024-09-03 14:09:50|179683.2|179593.2|179581.8|179491.8|179683.2|179593.2|179581.8|179491.8|25
1725372600000|2024-09-03 14:10:00|179585.2|179495.2|179568.6|179478.6|179593.4|179503.4|179556.2|179466.2|30
1725372610000|2024-09-03 14:10:10|179568|179478|179541.4|179451.4|179568.1|179478.1|179538.5|179448.5|31
1725372620000|2024-09-03 14:10:20|179540.4|179450.4|179522|179432|179551.2|179461.2|179518.5|179428.5|35
1725372630000|2024-09-03 14:10:30|179539.7|179449.7|179523.9|179433.9|179545.5|179455.5|179523.9|179433.9|26
1725372640000|2024-09-03 14:10:40|179522.4|179432.4|179519.9|179429.9|179522.4|179432.4|179505.3|179415.3|21
1725372650000|2024-09-03 14:10:50|179518.4|179428.4|179491.5|179401.5|179522.2|179432.2|179491.5|179401.5|18
1725372660000|2024-09-03 14:11:00|179493.1|179403.1|179510.7|179420.7|179519|179429|179451.2|179361.2|31
1725372670000|2024-09-03 14:11:10|179506.8|179416.8|179537.3|179447.3|179538.4|179448.4|179504.5|179414.5|26
1725372680000|2024-09-03 14:11:20|179538.5|179448.5|179541.1|179451.1|179583.5|179493.5|179537.7|179447.7|22
1725372690000|2024-09-03 14:11:30|179543.6|179453.6|179551.1|179461.1|179565.5|179475.5|179539.2|179449.2|20
1725372700000|2024-09-03 14:11:40|179556.8|179466.8|179625|179535|179629.8|179539.8|179555|179465|31
1725372710000|2024-09-03 14:11:50|179626.2|179536.2|179581.1|179491.1|179638.2|179548.2|179581.1|179491.1|27
1725372720000|2024-09-03 14:12:00|179584.1|179494.1|179588.4|179498.4|179593.5|179503.5|179575.3|179485.3|33
1725372730000|2024-09-03 14:12:10|179588.5|179498.5|179597.1|179507.1|179597.1|179507.1|179572.8|179482.8|24
1725372740000|2024-09-03 14:12:20|179598.2|179508.2|179576|179486|179598.2|179508.2|179576|179486|29
1725372750000|2024-09-03 14:12:30|179571.1|179481.1|179554.8|179464.8|179571.1|179481.1|179541|179451|30
1725372760000|2024-09-03 14:12:40|179556.1|179466.1|179536.8|179446.8|179580.9|179490.9|179536.8|179446.8|22
1725372770000|2024-09-03 14:12:50|179532|179442|179524.2|179434.2|179541.8|179451.8|179518.3|179428.3|24
1725372780000|2024-09-03 14:13:00|179529.3|179439.3|179554.8|179464.8|179554.8|179464.8|179526.3|179436.3|28
1725372790000|2024-09-03 14:13:10|179566.3|179476.3|179586.5|179496.5|179596.3|179506.3|179565|179475|33
1725372800000|2024-09-03 14:13:20|179582.7|179492.7|179538.1|179448.1|179582.7|179492.7|179534.5|179444.5|30
1725372810000|2024-09-03 14:13:30|179538|179448|179542.7|179452.7|179545.2|179455.2|179531.3|179441.3|22
1725372820000|2024-09-03 14:13:40|179538|179448|179558.5|179468.5|179567.5|179477.5|179535.7|179445.7|26
1725372830000|2024-09-03 14:13:50|179558.2|179468.2|179599|179509|179599|179509|179537.6|179447.6|29
1725372840000|2024-09-03 14:14:00|179600.7|179510.7|179604.2|179514.2|179606.3|179516.3|179584.6|179494.6|27
1725372850000|2024-09-03 14:14:10|179607.1|179517.1|179621|179531|179621|179531|179600.6|179510.6|18
1725372860000|2024-09-03 14:14:20|179652.2|179562.2|179651.2|179561.2|179668.5|179578.5|179650.6|179560.6|21
1725372870000|2024-09-03 14:14:30|179650|179560|179665|179575|179668.2|179578.2|179633.6|179543.6|19
1725372880000|2024-09-03 14:14:40|179664.2|179574.2|179657.2|179567.2|179672.4|179582.4|179650.6|179560.6|22
1725372890000|2024-09-03 14:14:50|179660.8|179570.8|179663.6|179573.6|179669.4|179579.4|179652.8|179562.8|21
1725372900000|2024-09-03 14:15:00|179666.3|179576.3|179656.4|179566.4|179667.1|179577.1|179654.3|179564.3|18
1725372910000|2024-09-03 14:15:10|179655.2|179565.2|179690.1|179600.1|179690.1|179600.1|179621.5|179531.5|20
1725372920000|2024-09-03 14:15:20|179690|179600|179706.1|179616.1|179706.1|179616.1|179688.8|179598.8|32
1725372930000|2024-09-03 14:15:30|179704|179614|179768.7|179678.7|179770.8|179680.8|179704|179614|31
1725372940000|2024-09-03 14:15:40|179786.6|179696.6|179819.7|179729.7|179827.6|179737.6|179786.6|179696.6|28
1725372950000|2024-09-03 14:15:50|179820|179730|179839.1|179749.1|179848.9|179758.9|179820|179730|34
1725372960000|2024-09-03 14:16:00|179855.2|179765.2|179842.7|179752.7|179866.4|179776.4|179833.8|179743.8|35
1725372970000|2024-09-03 14:16:10|179849.1|179759.1|179834.5|179744.5|179852.2|179762.2|179834.5|179744.5|23
1725372980000|2024-09-03 14:16:20|179832.2|179742.2|179818.2|179728.2|179843|179753|179818.2|179728.2|32
1725372990000|2024-09-03 14:16:30|179814.9|179724.9|179827.6|179737.6|179830.2|179740.2|179801.5|179711.5|33
1725373000000|2024-09-03 14:16:40|179825.9|179735.9|179806.7|179716.7|179825.9|179735.9|179802.6|179712.6|31
1725373010000|2024-09-03 14:16:50|179804.4|179714.4|179806.7|179716.7|179823.1|179733.1|179803.4|179713.4|33
1725373020000|2024-09-03 14:17:00|179805.1|179715.1|179803.4|179713.4|179807.7|179717.7|179795.1|179705.1|24
1725373030000|2024-09-03 14:17:10|179804.5|179714.5|179828.3|179738.3|179828.3|179738.3|179804.5|179714.5|24
1725373040000|2024-09-03 14:17:20|179826.5|179736.5|179821.1|179731.1|179838.5|179748.5|179819.7|179729.7|23
1725373050000|2024-09-03 14:17:30|179821.4|179731.4|179810.3|179720.3|179824|179734|179805.7|179715.7|22
1725373060000|2024-09-03 14:17:40|179811.4|179721.4|179822.4|179732.4|179835.3|179745.3|179811.4|179721.4|27
1725373070000|2024-09-03 14:17:50|179822.2|179732.2|179797|179707|179831.8|179741.8|179797|179707|18
1725373080000|2024-09-03 14:18:00|179795.8|179705.8|179781.6|179691.6|179795.8|179705.8|179781.6|179691.6|12
1725373090000|2024-09-03 14:18:10|179782.6|179692.6|179708.3|179618.3|179782.6|179692.6|179702.7|179612.7|31
1725373100000|2024-09-03 14:18:20|179710.7|179620.7|179683.1|179593.1|179711.3|179621.3|179679.4|179589.4|27
1725373110000|2024-09-03 14:18:30|179688.4|179598.4|179699|179609|179700.6|179610.6|179688.2|179598.2|20
1725373120000|2024-09-03 14:18:40|179700.8|179610.8|179703.7|179613.7|179714.7|179624.7|179700.8|179610.8|18
1725373130000|2024-09-03 14:18:50|179718.8|179628.8|179736.4|179646.4|179740.6|179650.6|179718.8|179628.8|19
1725373140000|2024-09-03 14:19:00|179739.1|179649.1|179745.5|179655.5|179747.9|179657.9|179735.7|179645.7|24
1725373150000|2024-09-03 14:19:10|179739.7|179649.7|179749.8|179659.8|179764.2|179674.2|179739.7|179649.7|11
1725373160000|2024-09-03 14:19:20|179750.6|179660.6|179778.1|179688.1|179783.4|179693.4|179750.6|179660.6|23
1725373170000|2024-09-03 14:19:30|179782.5|179692.5|179786.4|179696.4|179786.4|179696.4|179774.8|179684.8|17
1725373180000|2024-09-03 14:19:40|179798.7|179708.7|179792.8|179702.8|179828.4|179738.4|179792.8|179702.8|33
1725373190000|2024-09-03 14:19:50|179785.4|179695.4|179784.4|179694.4|179796.1|179706.1|179781.1|179691.1|24
1725373200000|2024-09-03 14:20:00|179783.1|179693.1|179796.5|179706.5|179800.8|179710.8|179783.1|179693.1|23
1725373210000|2024-09-03 14:20:10|179801|179711|179772.7|179682.7|179801.1|179711.1|179771.9|179681.9|21
1725373220000|2024-09-03 14:20:20|179771.5|179681.5|179737|179647|179771.5|179681.5|179725.2|179635.2|27
1725373230000|2024-09-03 14:20:30|179737.3|179647.3|179724.7|179634.7|179737.3|179647.3|179718.5|179628.5|20
1725373240000|2024-09-03 14:20:40|179726.1|179636.1|179769.7|179679.7|179774.6|179684.6|179726.1|179636.1|18
1725373250000|2024-09-03 14:20:50|179774.1|179684.1|179778.2|179688.2|179791.5|179701.5|179774.1|179684.1|18
1725373260000|2024-09-03 14:21:00|179781.8|179691.8|179793.6|179703.6|179799.9|179709.9|179781.8|179691.8|18
1725373270000|2024-09-03 14:21:10|179794.4|179704.4|179775.5|179685.5|179795.9|179705.9|179774.2|179684.2|22
1725373280000|2024-09-03 14:21:20|179772.9|179682.9|179788.1|179698.1|179789.1|179699.1|179771.1|179681.1|17
1725373290000|2024-09-03 14:21:30|179794.2|179704.2|179783.5|179693.5|179796.3|179706.3|179777.7|179687.7|32
1725373300000|2024-09-03 14:21:40|179784.3|179694.3|179788.6|179698.6|179791.2|179701.2|179781.9|179691.9|13
1725373310000|2024-09-03 14:21:50|179787.6|179697.6|179775|179685|179795.4|179705.4|179772.3|179682.3|25
1725373320000|2024-09-03 14:22:00|179777.7|179687.7|179770.3|179680.3|179778.5|179688.5|179770.3|179680.3|18
1725373330000|2024-09-03 14:22:10|179771.9|179681.9|179726.6|179636.6|179776.3|179686.3|179718.8|179628.8|29
1725373340000|2024-09-03 14:22:20|179721.2|179631.2|179708.5|179618.5|179721.2|179631.2|179706.7|179616.7|21
1725373350000|2024-09-03 14:22:30|179709.8|179619.8|179779.6|179689.6|179781.6|179691.6|179708.8|179618.8|27
1725373360000|2024-09-03 14:22:40|179778.5|179688.5|179731.5|179641.5|179780.3|179690.3|179721.4|179631.4|17
1725373370000|2024-09-03 14:22:50|179738.5|179648.5|179737.4|179647.4|179739.9|179649.9|179720.8|179630.8|24
1725373380000|2024-09-03 14:23:00|179736.4|179646.4|179722.8|179632.8|179746|179656|179721|179631|24
1725373390000|2024-09-03 14:23:10|179721|179631|179716.9|179626.9|179739.7|179649.7|179716.9|179626.9|22
1725373400000|2024-09-03 14:23:20|179713.2|179623.2|179741.7|179651.7|179742.2|179652.2|179708.6|179618.6|24
1725373410000|2024-09-03 14:23:30|179740.7|179650.7|179736.4|179646.4|179749.2|179659.2|179715.3|179625.3|25
1725373420000|2024-09-03 14:23:40|179740.9|179650.9|179735.7|179645.7|179741.4|179651.4|179731.2|179641.2|25
1725373430000|2024-09-03 14:23:50|179737.1|179647.1|179732.4|179642.4|179742.2|179652.2|179731.1|179641.1|25
1725373440000|2024-09-03 14:24:00|179735.1|179645.1|179725.9|179635.9|179738.7|179648.7|179719.8|179629.8|34
1725373450000|2024-09-03 14:24:10|179729.1|179639.1|179741.1|179651.1|179754.4|179664.4|179729.1|179639.1|24
1725373460000|2024-09-03 14:24:20|179738.8|179648.8|179749.6|179659.6|179753.7|179663.7|179732.1|179642.1|25
1725373470000|2024-09-03 14:24:30|179750.7|179660.7|179822.8|179732.8|179824.5|179734.5|179737.3|179647.3|26
1725373480000|2024-09-03 14:24:40|179823.5|179733.5|179862.7|179772.7|179864.5|179774.5|179820.6|179730.6|13
1725373490000|2024-09-03 14:24:50|179863.2|179773.2|179887.2|179797.2|179888.3|179798.3|179863.2|179773.2|32
1725373500000|2024-09-03 14:25:00|179881.9|179791.9|179909.7|179819.7|179917.8|179827.8|179877.7|179787.7|29
1725373510000|2024-09-03 14:25:10|179912.1|179822.1|179908.3|179818.3|179921.2|179831.2|179905.5|179815.5|23
1725373520000|2024-09-03 14:25:20|179903.9|179813.9|179919.8|179829.8|179931.5|179841.5|179887.3|179797.3|30
1725373530000|2024-09-03 14:25:30|179922.6|179832.6|179873.6|179783.6|179922.6|179832.6|179870.1|179780.1|35
1725373540000|2024-09-03 14:25:40|179882.6|179792.6|179868|179778|179882.6|179792.6|179833|179743|29
1725373550000|2024-09-03 14:25:50|179869|179779|179858.4|179768.4|179875.1|179785.1|179845|179755|33
1725373560000|2024-09-03 14:26:00|179856.5|179766.5|179863.9|179773.9|179863.9|179773.9|179837.3|179747.3|32
1725373570000|2024-09-03 14:26:10|179867|179777|179863|179773|179870.1|179780.1|179861.4|179771.4|22
1725373580000|2024-09-03 14:26:20|179862.4|179772.4|179799.4|179709.4|179874.9|179784.9|179797.1|179707.1|28
1725373590000|2024-09-03 14:26:30|179800.2|179710.2|179795.5|179705.5|179800.2|179710.2|179790.8|179700.8|17
1725373600000|2024-09-03 14:26:40|179802.3|179712.3|179798.5|179708.5|179804.8|179714.8|179795|179705|17
1725373610000|2024-09-03 14:26:50|179797.7|179707.7|179802.6|179712.6|179803.6|179713.6|179795.8|179705.8|13
1725373620000|2024-09-03 14:27:00|179801.3|179711.3|179828|179738|179833.9|179743.9|179801.3|179711.3|19
1725373630000|2024-09-03 14:27:10|179830.8|179740.8|179868.3|179778.3|179875|179785|179826.8|179736.8|18
1725373640000|2024-09-03 14:27:20|179867.1|179777.1|179874.4|179784.4|179881.1|179791.1|179866.3|179776.3|21
1725373650000|2024-09-03 14:27:30|179876.4|179786.4|179877.8|179787.8|179883.7|179793.7|179874.4|179784.4|15
1725373660000|2024-09-03 14:27:40|179878.6|179788.6|179879.9|179789.9|179886.6|179796.6|179877.4|179787.4|16
1725373670000|2024-09-03 14:27:50|179878.1|179788.1|179875.6|179785.6|179880.5|179790.5|179872.5|179782.5|9
1725373680000|2024-09-03 14:28:00|179873.9|179783.9|179874|179784|179874.5|179784.5|179862.6|179772.6|14
1725373690000|2024-09-03 14:28:10|179873.2|179783.2|179859.5|179769.5|179873.8|179783.8|179859.5|179769.5|19
1725373700000|2024-09-03 14:28:20|179860.8|179770.8|179865.6|179775.6|179874.3|179784.3|179860.8|179770.8|15
1725373710000|2024-09-03 14:28:30|179867.9|179777.9|179870.6|179780.6|179876.3|179786.3|179865.9|179775.9|18
1725373720000|2024-09-03 14:28:40|179873|179783|179884.8|179794.8|179889.3|179799.3|179871.9|179781.9|18
1725373730000|2024-09-03 14:28:50|179887.7|179797.7|179880.5|179790.5|179893.8|179803.8|179880.5|179790.5|16
1725373740000|2024-09-03 14:29:00|179879.3|179789.3|179878.7|179788.7|179879.3|179789.3|179875.5|179785.5|13
1725373750000|2024-09-03 14:29:10|179878.3|179788.3|179871.4|179781.4|179878.3|179788.3|179866.5|179776.5|11
1725373760000|2024-09-03 14:29:20|179868.8|179778.8|179868.1|179778.1|179875.2|179785.2|179868.1|179778.1|22
1725373770000|2024-09-03 14:29:30|179864.5|179774.5|179855.7|179765.7|179869.7|179779.7|179851|179761|20
1725373780000|2024-09-03 14:29:40|179855.8|179765.8|179853.2|179763.2|179855.9|179765.9|179839.7|179749.7|18
1725373790000|2024-09-03 14:29:50|179855.5|179765.5|179835.2|179745.2|179857.2|179767.2|179833.7|179743.7|19
1725373800000|2024-09-03 14:30:00|179834.7|179744.7|179876.3|179786.3|179876.3|179786.3|179834.5|179744.5|22
1725373810000|2024-09-03 14:30:10|179875.4|179785.4|179875.3|179785.3|179876.2|179786.2|179871|179781|16
1725373820000|2024-09-03 14:30:20|179877.2|179787.2|179870.1|179780.1|179879|179789|179868.5|179778.5|16
1725373830000|2024-09-03 14:30:30|179868.4|179778.4|179870.6|179780.6|179873.7|179783.7|179863.8|179773.8|17
1725373840000|2024-09-03 14:30:40|179868.2|179778.2|179878.3|179788.3|179879.8|179789.8|179864|179774|18
1725373850000|2024-09-03 14:30:50|179877.1|179787.1|179870.4|179780.4|179887.3|179797.3|179870.4|179780.4|17
1725373860000|2024-09-03 14:31:00|179872.6|179782.6|179867.3|179777.3|179872.6|179782.6|179858.9|179768.9|17
1725373870000|2024-09-03 14:31:10|179869.6|179779.6|179867.7|179777.7|179872.3|179782.3|179854.7|179764.7|21
1725373880000|2024-09-03 14:31:20|179869.3|179779.3|179877.2|179787.2|179877.2|179787.2|179869.3|179779.3|13
1725373890000|2024-09-03 14:31:30|179884.4|179794.4|179872.4|179782.4|179884.9|179794.9|179872.4|179782.4|18
1725373900000|2024-09-03 14:31:40|179871.4|179781.4|179925.4|179835.4|179938.4|179848.4|179868.8|179778.8|13
1725373910000|2024-09-03 14:31:50|179923.5|179833.5|179941.7|179851.7|179941.7|179851.7|179923.5|179833.5|14
1725373920000|2024-09-03 14:32:00|179939.9|179849.9|179934.2|179844.2|179941.8|179851.8|179928.8|179838.8|15
1725373930000|2024-09-03 14:32:10|179928.8|179838.8|179876.7|179786.7|179940.5|179850.5|179867|179777|24
1725373940000|2024-09-03 14:32:20|179881.6|179791.6|179919.1|179829.1|179923.6|179833.6|179881.6|179791.6|20
1725373950000|2024-09-03 14:32:30|179921.2|179831.2|179922.4|179832.4|179941.5|179851.5|179918.4|179828.4|24
1725373960000|2024-09-03 14:32:40|179921.1|179831.1|179948.6|179858.6|179948.6|179858.6|179921.1|179831.1|21
1725373970000|2024-09-03 14:32:50|179947.5|179857.5|179942.5|179852.5|179955.8|179865.8|179939.7|179849.7|13
1725373980000|2024-09-03 14:33:00|179943.9|179853.9|179924.4|179834.4|179943.9|179853.9|179921.6|179831.6|18
1725373990000|2024-09-03 14:33:10|179924.3|179834.3|179855.9|179765.9|179927.5|179837.5|179855.9|179765.9|22
1725374000000|2024-09-03 14:33:20|179859.3|179769.3|179861.1|179771.1|179864.7|179774.7|179856.3|179766.3|22
1725374010000|2024-09-03 14:33:30|179861.3|179771.3|179865.5|179775.5|179865.5|179775.5|179855.4|179765.4|15
1725374020000|2024-09-03 14:33:40|179860|179770|179860.9|179770.9|179863|179773|179851.3|179761.3|18
1725374030000|2024-09-03 14:33:50|179857.3|179767.3|179800.2|179710.2|179859.6|179769.6|179786.3|179696.3|28
1725374040000|2024-09-03 14:34:00|179801.3|179711.3|179809|179719|179811.8|179721.8|179801.3|179711.3|20
1725374050000|2024-09-03 14:34:10|179804.1|179714.1|179800.9|179710.9|179809.7|179719.7|179797.9|179707.9|21
1725374060000|2024-09-03 14:34:20|179799.6|179709.6|179802.4|179712.4|179810.9|179720.9|179799.6|179709.6|22
1725374070000|2024-09-03 14:34:30|179804.3|179714.3|179835.2|179745.2|179835.2|179745.2|179801.8|179711.8|18
1725374080000|2024-09-03 14:34:40|179845.4|179755.4|179840.5|179750.5|179849.3|179759.3|179818.6|179728.6|23
1725374090000|2024-09-03 14:34:50|179840.1|179750.1|179864|179774|179864|179774|179840|179750|20
1725374100000|2024-09-03 14:35:00|179854.9|179764.9|179841.6|179751.6|179854.9|179764.9|179837.3|179747.3|19
1725374110000|2024-09-03 14:35:10|179843.2|179753.2|179849.6|179759.6|179849.6|179759.6|179842.1|179752.1|11
1725374120000|2024-09-03 14:35:20|179848.4|179758.4|179847.3|179757.3|179849.8|179759.8|179836.6|179746.6|21
1725374130000|2024-09-03 14:35:30|179845|179755|179850.3|179760.3|179851|179761|179845|179755|15
1725374140000|2024-09-03 14:35:40|179851.7|179761.7|179848.8|179758.8|179851.7|179761.7|179847.4|179757.4|8
1725374150000|2024-09-03 14:35:50|179848.9|179758.9|179894.6|179804.6|179896.3|179806.3|179848.9|179758.9|23
1725374160000|2024-09-03 14:36:00|179896.3|179806.3|179896.2|179806.2|179897.4|179807.4|179889.1|179799.1|19
1725374170000|2024-09-03 14:36:10|179895|179805|179919.1|179829.1|179919.1|179829.1|179886.7|179796.7|16
1725374180000|2024-09-03 14:36:20|179922.2|179832.2|179947.1|179857.1|179949.8|179859.8|179922.2|179832.2|15
1725374190000|2024-09-03 14:36:30|179949.1|179859.1|179967.6|179877.6|179967.6|179877.6|179949.1|179859.1|9
1725374200000|2024-09-03 14:36:40|179966.2|179876.2|179967.9|179877.9|179970.2|179880.2|179963.7|179873.7|21
1725374210000|2024-09-03 14:36:50|179968.5|179878.5|179968.6|179878.6|179970.4|179880.4|179966.5|179876.5|10
1725374220000|2024-09-03 14:37:00|179967.5|179877.5|179930.1|179840.1|179970.6|179880.6|179930.1|179840.1|24
1725374230000|2024-09-03 14:37:10|179928.9|179838.9|179930.3|179840.3|179932.3|179842.3|179928.4|179838.4|12
1725374240000|2024-09-03 14:37:20|179929.2|179839.2|179912|179822|179944.8|179854.8|179912|179822|21
1725374250000|2024-09-03 14:37:30|179874.1|179784.1|179865.2|179775.2|179876.3|179786.3|179863.2|179773.2|15
1725374260000|2024-09-03 14:37:40|179863.3|179773.3|179777.4|179687.4|179863.3|179773.3|179777.4|179687.4|28
1725374270000|2024-09-03 14:37:50|179774.4|179684.4|179768.9|179678.9|179780.3|179690.3|179760.5|179670.5|27
1725374280000|2024-09-03 14:38:00|179771.6|179681.6|179748.7|179658.7|179775.4|179685.4|179744.2|179654.2|32
1725374290000|2024-09-03 14:38:10|179753.8|179663.8|179759.6|179669.6|179764.5|179674.5|179747.5|179657.5|30
1725374300000|2024-09-03 14:38:20|179759.8|179669.8|179742.5|179652.5|179760|179670|179742.5|179652.5|21
1725374310000|2024-09-03 14:38:30|179745.9|179655.9|179728.7|179638.7|179747.4|179657.4|179695|179605|28
1725374320000|2024-09-03 14:38:40|179726|179636|179734.2|179644.2|179739.4|179649.4|179726|179636|14
1725374330000|2024-09-03 14:38:50|179735.5|179645.5|179779.2|179689.2|179779.2|179689.2|179735.5|179645.5|17
1725374340000|2024-09-03 14:39:00|179776.3|179686.3|179777.3|179687.3|179787.5|179697.5|179775.3|179685.3|22
1725374350000|2024-09-03 14:39:10|179775.4|179685.4|179774.7|179684.7|179784.6|179694.6|179769.9|179679.9|18
1725374360000|2024-09-03 14:39:20|179775.6|179685.6|179763.2|179673.2|179775.6|179685.6|179760.3|179670.3|15
1725374370000|2024-09-03 14:39:30|179760.6|179670.6|179771.5|179681.5|179771.5|179681.5|179760.6|179670.6|7
1725374380000|2024-09-03 14:39:40|179766.5|179676.5|179768.2|179678.2|179768.8|179678.8|179764.5|179674.5|7
1725374390000|2024-09-03 14:39:50|179769.3|179679.3|179780.7|179690.7|179783.4|179693.4|179769|179679|18
1725374400000|2024-09-03 14:40:00|179778.9|179688.9|179824.9|179734.9|179824.9|179734.9|179778.9|179688.9|22
1725374410000|2024-09-03 14:40:10|179816|179726|179827.5|179737.5|179831.1|179741.1|179798.4|179708.4|25
1725374420000|2024-09-03 14:40:20|179823.5|179733.5|179830.9|179740.9|179842.6|179752.6|179823.5|179733.5|21
1725374430000|2024-09-03 14:40:30|179831.8|179741.8|179865.7|179775.7|179868.6|179778.6|179830.9|179740.9|22
1725374440000|2024-09-03 14:40:40|179864.7|179774.7|179847.2|179757.2|179864.7|179774.7|179842.3|179752.3|24
1725374450000|2024-09-03 14:40:50|179847.5|179757.5|179863.1|179773.1|179868.7|179778.7|179846.9|179756.9|16
1725374460000|2024-09-03 14:41:00|179858|179768|179866.1|179776.1|179870.8|179780.8|179849.1|179759.1|15
1725374470000|2024-09-03 14:41:10|179868.6|179778.6|179876.5|179786.5|179879|179789|179863.5|179773.5|13
1725374480000|2024-09-03 14:41:20|179878.4|179788.4|179878.2|179788.2|179881.9|179791.9|179878.2|179788.2|11
1725374490000|2024-09-03 14:41:30|179876.7|179786.7|179870|179780|179878.2|179788.2|179868.7|179778.7|21
1725374500000|2024-09-03 14:41:40|179871.2|179781.2|179879|179789|179880.3|179790.3|179869|179779|15
1725374510000|2024-09-03 14:41:50|179877.5|179787.5|179879.7|179789.7|179882.6|179792.6|179877.5|179787.5|18
1725374520000|2024-09-03 14:42:00|179881.2|179791.2|179870.5|179780.5|179881.4|179791.4|179869.4|179779.4|10
1725374530000|2024-09-03 14:42:10|179868.9|179778.9|179865.4|179775.4|179868.9|179778.9|179865.1|179775.1|17
1725374540000|2024-09-03 14:42:20|179864.2|179774.2|179846.1|179756.1|179864.6|179774.6|179842.9|179752.9|19
1725374550000|2024-09-03 14:42:30|179848.3|179758.3|179843.5|179753.5|179848.3|179758.3|179840.5|179750.5|18
1725374560000|2024-09-03 14:42:40|179841.7|179751.7|179835.8|179745.8|179845.9|179755.9|179835.8|179745.8|13
1725374570000|2024-09-03 14:42:50|179834.2|179744.2|179868.5|179778.5|179873.7|179783.7|179829|179739|23
1725374580000|2024-09-03 14:43:00|179866.3|179776.3|179849.7|179759.7|179866.3|179776.3|179845.5|179755.5|16
1725374590000|2024-09-03 14:43:10|179846.7|179756.7|179843.8|179753.8|179850.2|179760.2|179841.4|179751.4|16
1725374600000|2024-09-03 14:43:20|179843.7|179753.7|179847.2|179757.2|179848|179758|179843.2|179753.2|18
1725374610000|2024-09-03 14:43:30|179847.1|179757.1|179839.1|179749.1|179847.1|179757.1|179833.4|179743.4|17
1725374620000|2024-09-03 14:43:40|179839.2|179749.2|179841.5|179751.5|179842.4|179752.4|179833.6|179743.6|19
1725374630000|2024-09-03 14:43:50|179842.8|179752.8|179840.2|179750.2|179850.6|179760.6|179840.2|179750.2|9
1725374640000|2024-09-03 14:44:00|179843.9|179753.9|179847.6|179757.6|179851|179761|179842.3|179752.3|13
1725374650000|2024-09-03 14:44:10|179850|179760|179872.2|179782.2|179878.2|179788.2|179848.3|179758.3|15
1725374660000|2024-09-03 14:44:20|179873.9|179783.9|179883|179793|179884.2|179794.2|179873.3|179783.3|12
1725374670000|2024-09-03 14:44:30|179883.1|179793.1|179886.3|179796.3|179887.7|179797.7|179881.5|179791.5|13
1725374680000|2024-09-03 14:44:40|179886.4|179796.4|179888.1|179798.1|179890.3|179800.3|179885.3|179795.3|10
1725374690000|2024-09-03 14:44:50|179889.3|179799.3|179883.7|179793.7|179889.3|179799.3|179879.2|179789.2|13
1725374700000|2024-09-03 14:45:00|179882.6|179792.6|179870.7|179780.7|179884|179794|179870.7|179780.7|16
1725374710000|2024-09-03 14:45:10|179871.9|179781.9|179843.5|179753.5|179871.9|179781.9|179836.8|179746.8|20
1725374720000|2024-09-03 14:45:20|179844.2|179754.2|179841.9|179751.9|179850.6|179760.6|179841.3|179751.3|15
1725374730000|2024-09-03 14:45:30|179842.7|179752.7|179845.8|179755.8|179849.4|179759.4|179842.7|179752.7|13
1725374740000|2024-09-03 14:45:40|179847.3|179757.3|179844.5|179754.5|179847.3|179757.3|179840.6|179750.6|13
1725374750000|2024-09-03 14:45:50|179843.7|179753.7|179844.7|179754.7|179844.9|179754.9|179840.9|179750.9|17
1725374760000|2024-09-03 14:46:00|179845.6|179755.6|179873.1|179783.1|179881|179791|179845.6|179755.6|19
1725374770000|2024-09-03 14:46:10|179888.7|179798.7|179919.5|179829.5|179933.5|179843.5|179888.7|179798.7|16
1725374780000|2024-09-03 14:46:20|179920.8|179830.8|179927.6|179837.6|179930.1|179840.1|179919.8|179829.8|15
1725374790000|2024-09-03 14:46:30|179926|179836|179927|179837|179928|179838|179925.2|179835.2|11
1725374800000|2024-09-03 14:46:40|179929|179839|179974.7|179884.7|179982|179892|179929|179839|16
1725374810000|2024-09-03 14:46:50|179973.3|179883.3|180001|179911|180003.2|179913.2|179973.3|179883.3|9
1725374820000|2024-09-03 14:47:00|180004|179914|180012.7|179922.7|180012.7|179922.7|179996.5|179906.5|17
1725374830000|2024-09-03 14:47:10|180011.1|179921.1|180068.2|179978.2|180073.7|179983.7|180006.9|179916.9|26
1725374840000|2024-09-03 14:47:20|180068.4|179978.4|180069.6|179979.6|180074|179984|180068.4|179978.4|13
1725374850000|2024-09-03 14:47:30|180069.9|179979.9|180072.2|179982.2|180072.2|179982.2|180069.5|179979.5|3
1725374860000|2024-09-03 14:47:40|180072.5|179982.5|180045.5|179955.5|180073.9|179983.9|180035.9|179945.9|12
1725374870000|2024-09-03 14:47:50|180048.2|179958.2|180068.3|179978.3|180069.5|179979.5|180044.2|179954.2|14
1725374880000|2024-09-03 14:48:00|180067.5|179977.5|180079|179989|180093.4|180003.4|180067.5|179977.5|26
1725374890000|2024-09-03 14:48:10|180079.9|179989.9|180084.3|179994.3|180087|179997|180073.4|179983.4|16
1725374900000|2024-09-03 14:48:20|180084.5|179994.5|180072.4|179982.4|180087.7|179997.7|180059.4|179969.4|23
1725374910000|2024-09-03 14:48:30|180070.6|179980.6|179975.8|179885.8|180089.6|179999.6|179959.9|179869.9|24
1725374920000|2024-09-03 14:48:40|179977.7|179887.7|179995|179905|180017|179927|179977.7|179887.7|15
1725374930000|2024-09-03 14:48:50|179987.1|179897.1|179995.5|179905.5|179995.6|179905.6|179987.1|179897.1|6
1725374940000|2024-09-03 14:49:00|179994.2|179904.2|179996.7|179906.7|179999.2|179909.2|179993.9|179903.9|13
1725374950000|2024-09-03 14:49:10|179997.7|179907.7|179948.8|179858.8|180001.4|179911.4|179940.7|179850.7|27
1725374960000|2024-09-03 14:49:20|179948.4|179858.4|179962.4|179872.4|179965.2|179875.2|179947.6|179857.6|16
1725374970000|2024-09-03 14:49:30|179962.2|179872.2|179956.5|179866.5|179962.2|179872.2|179956.5|179866.5|11
1725374980000|2024-09-03 14:49:40|179959.7|179869.7|179952.4|179862.4|179963.6|179873.6|179950.8|179860.8|22
1725374990000|2024-09-03 14:49:50|179951.4|179861.4|179998.9|179908.9|180000.8|179910.8|179951.2|179861.2|22
1725375000000|2024-09-03 14:50:00|179999.6|179909.6|180042.6|179952.6|180042.6|179952.6|179997|179907|19
1725375010000|2024-09-03 14:50:10|180039.5|179949.5|180045.9|179955.9|180057.2|179967.2|180039.5|179949.5|23
1725375020000|2024-09-03 14:50:20|180045.1|179955.1|180048.2|179958.2|180048.2|179958.2|180039|179949|15
1725375030000|2024-09-03 14:50:30|180052.4|179962.4|180074.2|179984.2|180094.2|180004.2|180052.4|179962.4|21
1725375040000|2024-09-03 14:50:40|180073|179983|180090.1|180000.1|180091.8|180001.8|180069.6|179979.6|20
1725375050000|2024-09-03 14:50:50|180091.8|180001.8|180092.6|180002.6|180098.6|180008.6|180089.6|179999.6|15
1725375060000|2024-09-03 14:51:00|180089.7|179999.7|180091.5|180001.5|180101|180011|180086.8|179996.8|15
1725375070000|2024-09-03 14:51:10|180088.9|179998.9|180091.3|180001.3|180109.1|180019.1|180087.7|179997.7|18
1725375080000|2024-09-03 14:51:20|180090.2|180000.2|180092.7|180002.7|180095.3|180005.3|180087|179997|13
1725375090000|2024-09-03 14:51:30|180093.1|180003.1|180089.1|179999.1|180093.7|180003.7|180086.2|179996.2|11
1725375100000|2024-09-03 14:51:40|180088.9|179998.9|180106.2|180016.2|180149.9|180059.9|180088.9|179998.9|27
1725375110000|2024-09-03 14:51:50|180104.5|180014.5|180116.4|180026.4|180133.6|180043.6|180104.5|180014.5|11
1725375120000|2024-09-03 14:52:00|180117.7|180027.7|180116.8|180026.8|180118.3|180028.3|180115.1|180025.1|9
1725375130000|2024-09-03 14:52:10|180114.8|180024.8|180119.7|180029.7|180120.6|180030.6|180114.1|180024.1|17
1725375140000|2024-09-03 14:52:20|180118.7|180028.7|180082.1|179992.1|180120.4|180030.4|180079.4|179989.4|8
1725375150000|2024-09-03 14:52:30|180080.9|179990.9|180092.8|180002.8|180095|180005|180080.9|179990.9|14
1725375160000|2024-09-03 14:52:40|180093.4|180003.4|180091.2|180001.2|180093.8|180003.8|180091.2|180001.2|16
1725375170000|2024-09-03 14:52:50|180091.8|180001.8|180115.8|180025.8|180117.4|180027.4|180091.8|180001.8|18
1725375180000|2024-09-03 14:53:00|180116.9|180026.9|180074.4|179984.4|180116.9|180026.9|180074.4|179984.4|22
1725375190000|2024-09-03 14:53:10|180073.2|179983.2|180089.7|179999.7|180089.7|179999.7|180073.2|179983.2|22
1725375200000|2024-09-03 14:53:20|180092.7|180002.7|180098.2|180008.2|180098.2|180008.2|180082.3|179992.3|16
1725375210000|2024-09-03 14:53:30|180094.5|180004.5|180096.7|180006.7|180103.6|180013.6|180093.1|180003.1|17
1725375220000|2024-09-03 14:53:40|180094.6|180004.6|180103|180013|180103|180013|180090.3|180000.3|15
1725375230000|2024-09-03 14:53:50|180102.7|180012.7|180102.8|180012.8|180109.3|180019.3|180102.7|180012.7|13
1725375240000|2024-09-03 14:54:00|180115.1|180025.1|180039.6|179949.6|180115.1|180025.1|180030.5|179940.5|27
1725375250000|2024-09-03 14:54:10|180037.7|179947.7|180043.3|179953.3|180044.8|179954.8|180034.9|179944.9|20
1725375260000|2024-09-03 14:54:20|180044|179954|180059.4|179969.4|180062.8|179972.8|180039.8|179949.8|22
1725375270000|2024-09-03 14:54:30|180059.3|179969.3|180064.2|179974.2|180065|179975|180039.4|179949.4|21
1725375280000|2024-09-03 14:54:40|180063.7|179973.7|180058.8|179968.8|180063.7|179973.7|180054.1|179964.1|8
1725375290000|2024-09-03 14:54:50|180058.4|179968.4|180072.1|179982.1|180072.1|179982.1|180051.1|179961.1|17
1725375300000|2024-09-03 14:55:00|180072.6|179982.6|180057.1|179967.1|180074.6|179984.6|180043.2|179953.2|22
1725375310000|2024-09-03 14:55:10|180058.1|179968.1|180031.1|179941.1|180058.2|179968.2|180025.3|179935.3|23
1725375320000|2024-09-03 14:55:20|180032.3|179942.3|180045.7|179955.7|180045.7|179955.7|180032.3|179942.3|10
1725375330000|2024-09-03 14:55:30|180043.5|179953.5|180065.5|179975.5|180072.1|179982.1|180042.8|179952.8|20
1725375340000|2024-09-03 14:55:40|180062.4|179972.4|180063.2|179973.2|180073.6|179983.6|180059.2|179969.2|13
1725375350000|2024-09-03 14:55:50|180064.1|179974.1|180066.3|179976.3|180075.4|179985.4|180057.9|179967.9|15
1725375360000|2024-09-03 14:56:00|180063.3|179973.3|180039.8|179949.8|180068.8|179978.8|180027.8|179937.8|18
1725375370000|2024-09-03 14:56:10|180041.1|179951.1|180046.8|179956.8|180072.4|179982.4|180041.1|179951.1|19
1725375380000|2024-09-03 14:56:20|180046.9|179956.9|180042.6|179952.6|180049.1|179959.1|180037.6|179947.6|12
1725375390000|2024-09-03 14:56:30|180038.8|179948.8|180042.2|179952.2|180048.1|179958.1|180034.7|179944.7|16
1725375400000|2024-09-03 14:56:40|180044.8|179954.8|180052|179962|180057.1|179967.1|180044.8|179954.8|26
1725375410000|2024-09-03 14:56:50|180053.7|179963.7|180048.3|179958.3|180055.7|179965.7|180037.2|179947.2|20
1725375420000|2024-09-03 14:57:00|180046.1|179956.1|179988.4|179898.4|180046.1|179956.1|179974.9|179884.9|23
1725375430000|2024-09-03 14:57:10|179987.4|179897.4|179940.6|179850.6|179990.1|179900.1|179939.8|179849.8|16
1725375440000|2024-09-03 14:57:20|179943.4|179853.4|179970.7|179880.7|179973.2|179883.2|179942.5|179852.5|24
1725375450000|2024-09-03 14:57:30|179974.9|179884.9|179979.5|179889.5|179983.5|179893.5|179974.9|179884.9|22
1725375460000|2024-09-03 14:57:40|179981|179891|179972.5|179882.5|179981|179891|179968.2|179878.2|11
1725375470000|2024-09-03 14:57:50|179974.9|179884.9|179968.4|179878.4|179975.9|179885.9|179966.9|179876.9|14
1725375480000|2024-09-03 14:58:00|179964.2|179874.2|179975.1|179885.1|179975.1|179885.1|179953.9|179863.9|24
1725375490000|2024-09-03 14:58:10|179975.7|179885.7|179974.1|179884.1|179979.2|179889.2|179966.2|179876.2|12
1725375500000|2024-09-03 14:58:20|179974.6|179884.6|179966|179876|179974.6|179884.6|179960.6|179870.6|19
1725375510000|2024-09-03 14:58:30|179964.8|179874.8|179969.8|179879.8|179980.5|179890.5|179964.7|179874.7|15
1725375520000|2024-09-03 14:58:40|179971.1|179881.1|179977.3|179887.3|179981.8|179891.8|179967.8|179877.8|6
1725375530000|2024-09-03 14:58:50|179978|179888|179983.9|179893.9|179983.9|179893.9|179975.6|179885.6|8
1725375540000|2024-09-03 14:59:00|179984.2|179894.2|179962.9|179872.9|179984.2|179894.2|179961.2|179871.2|16
1725375550000|2024-09-03 14:59:10|179959|179869|179964.4|179874.4|179968.1|179878.1|179959|179869|8
1725375560000|2024-09-03 14:59:20|179966|179876|179962.1|179872.1|179966|179876|179961|179871|5
1725375570000|2024-09-03 14:59:30|179960.3|179870.3|179961.5|179871.5|179970|179880|179959.4|179869.4|15
1725375580000|2024-09-03 14:59:40|179962.8|179872.8|179959.5|179869.5|179962.8|179872.8|179957.4|179867.4|19
1725375590000|2024-09-03 14:59:50|179957.6|179867.6|179963.4|179873.4|179963.4|179873.4|179957.6|179867.6|9
1725375600000|2024-09-03 15:00:00|179964.4|179874.4|179951.3|179861.3|179965.6|179875.6|179949.1|179859.1|15
1725375610000|2024-09-03 15:00:10|179950.1|179860.1|179954.4|179864.4|179960.9|179870.9|179950.1|179860.1|14
1725375620000|2024-09-03 15:00:20|179959.4|179869.4|179959.2|179869.2|179970.4|179880.4|179959.2|179869.2|6
1725375630000|2024-09-03 15:00:30|179957.9|179867.9|179947.6|179857.6|179958.1|179868.1|179934.8|179844.8|13
1725375640000|2024-09-03 15:00:40|179946.1|179856.1|179956.7|179866.7|179956.7|179866.7|179946.1|179856.1|13
1725375650000|2024-09-03 15:00:50|179958.8|179868.8|179956.3|179866.3|179959.2|179869.2|179953.5|179863.5|18
1725375660000|2024-09-03 15:01:00|179957.1|179867.1|179953.1|179863.1|179957.1|179867.1|179951.3|179861.3|15
1725375670000|2024-09-03 15:01:10|179949.7|179859.7|179903|179813|179949.7|179859.7|179903|179813|16
1725375680000|2024-09-03 15:01:20|179899|179809|179873.3|179783.3|179904.1|179814.1|179865.7|179775.7|19
1725375690000|2024-09-03 15:01:30|179872.9|179782.9|179850.8|179760.8|179872.9|179782.9|179846.2|179756.2|13
1725375700000|2024-09-03 15:01:40|179852.8|179762.8|179856.7|179766.7|179860.2|179770.2|179844.6|179754.6|17
1725375710000|2024-09-03 15:01:50|179858.6|179768.6|179853.2|179763.2|179859.5|179769.5|179849.5|179759.5|10
1725375720000|2024-09-03 15:02:00|179852.3|179762.3|179853.4|179763.4|179853.4|179763.4|179847.6|179757.6|9
1725375730000|2024-09-03 15:02:10|179854.3|179764.3|179855.7|179765.7|179859.4|179769.4|179854.2|179764.2|12
1725375740000|2024-09-03 15:02:20|179856.6|179766.6|179853.8|179763.8|179856.6|179766.6|179852|179762|6
1725375750000|2024-09-03 15:02:30|179851.3|179761.3|179853.6|179763.6|179854.5|179764.5|179847.2|179757.2|14
1725375760000|2024-09-03 15:02:40|179854.5|179764.5|179836|179746|179863.2|179773.2|179832.3|179742.3|17
1725375770000|2024-09-03 15:02:50|179833.7|179743.7|179833.8|179743.8|179835.6|179745.6|179832.6|179742.6|7
1725375780000|2024-09-03 15:03:00|179833.3|179743.3|179848.5|179758.5|179861.7|179771.7|179832.9|179742.9|23
1725375790000|2024-09-03 15:03:10|179847.6|179757.6|179851.1|179761.1|179857.5|179767.5|179847.6|179757.6|9
1725375800000|2024-09-03 15:03:20|179852.1|179762.1|179849.6|179759.6|179852.1|179762.1|179847.2|179757.2|16
1725375810000|2024-09-03 15:03:30|179847.9|179757.9|179843.2|179753.2|179855.1|179765.1|179840.2|179750.2|18
1725375820000|2024-09-03 15:03:40|179842.6|179752.6|179841.2|179751.2|179844|179754|179838.6|179748.6|22
1725375830000|2024-09-03 15:03:50|179841.1|179751.1|179843.1|179753.1|179844|179754|179841.1|179751.1|6
1725375840000|2024-09-03 15:04:00|179842.4|179752.4|179856.2|179766.2|179856.2|179766.2|179842.3|179752.3|14
1725375850000|2024-09-03 15:04:10|179858.5|179768.5|179850.6|179760.6|179858.5|179768.5|179847.1|179757.1|11
1725375860000|2024-09-03 15:04:20|179852.5|179762.5|179846|179756|179852.5|179762.5|179844.3|179754.3|11
1725375870000|2024-09-03 15:04:30|179844.2|179754.2|179845.3|179755.3|179849.9|179759.9|179844.2|179754.2|9
1725375880000|2024-09-03 15:04:40|179847.3|179757.3|179852.2|179762.2|179855.9|179765.9|179847.3|179757.3|10
1725375890000|2024-09-03 15:04:50|179850.9|179760.9|179852.4|179762.4|179856|179766|179850.9|179760.9|6
1725375900000|2024-09-03 15:05:00|179850.6|179760.6|179855.7|179765.7|179858.4|179768.4|179850.6|179760.6|10
1725375910000|2024-09-03 15:05:10|179855.9|179765.9|179856.5|179766.5|179859.1|179769.1|179852.2|179762.2|12
1725375920000|2024-09-03 15:05:20|179858.5|179768.5|179860.5|179770.5|179866.6|179776.6|179856.6|179766.6|17
1725375930000|2024-09-03 15:05:30|179860.1|179770.1|179861.5|179771.5|179861.5|179771.5|179857.3|179767.3|13
1725375940000|2024-09-03 15:05:40|179862|179772|179870.1|179780.1|179873.7|179783.7|179857.1|179767.1|15
1725375950000|2024-09-03 15:05:50|179861.3|179771.3|179856.7|179766.7|179861.3|179771.3|179849.3|179759.3|13
1725375960000|2024-09-03 15:06:00|179857|179767|179855.9|179765.9|179857|179767|179855.9|179765.9|5
1725375970000|2024-09-03 15:06:10|179858|179768|179811.6|179721.6|179873.2|179783.2|179811.5|179721.5|22
1725375980000|2024-09-03 15:06:20|179814.4|179724.4|179805|179715|179819.4|179729.4|179804.5|179714.5|19
1725375990000|2024-09-03 15:06:30|179808.1|179718.1|179818.7|179728.7|179818.7|179728.7|179807|179717|19
1725376000000|2024-09-03 15:06:40|179816.1|179726.1|179813.9|179723.9|179816.1|179726.1|179806.6|179716.6|14
1725376010000|2024-09-03 15:06:50|179816.8|179726.8|179811.3|179721.3|179817.5|179727.5|179809.4|179719.4|15
1725376020000|2024-09-03 15:07:00|179809.7|179719.7|179814.2|179724.2|179818.1|179728.1|179809.7|179719.7|6
1725376030000|2024-09-03 15:07:10|179813.1|179723.1|179806.3|179716.3|179815.3|179725.3|179806.3|179716.3|4
1725376040000|2024-09-03 15:07:20|179805|179715|179807.1|179717.1|179807.7|179717.7|179805|179715|5
1725376050000|2024-09-03 15:07:30|179807.4|179717.4|179786.6|179696.6|179814.2|179724.2|179786.6|179696.6|12
1725376060000|2024-09-03 15:07:40|179790.3|179700.3|179737.2|179647.2|179792.4|179702.4|179737.2|179647.2|15
1725376070000|2024-09-03 15:07:50|179735.7|179645.7|179720.8|179630.8|179754.7|179664.7|179710.9|179620.9|17
1725376080000|2024-09-03 15:08:00|179719|179629|179730.6|179640.6|179732.5|179642.5|179719|179629|18
1725376090000|2024-09-03 15:08:10|179730.3|179640.3|179713.7|179623.7|179730.3|179640.3|179712.8|179622.8|16
1725376100000|2024-09-03 15:08:20|179712.9|179622.9|179671.5|179581.5|179713.7|179623.7|179671.5|179581.5|21
1725376110000|2024-09-03 15:08:30|179663|179573|179674.1|179584.1|179681.3|179591.3|179661.6|179571.6|16
1725376120000|2024-09-03 15:08:40|179675.2|179585.2|179673|179583|179679.5|179589.5|179672.5|179582.5|7
1725376130000|2024-09-03 15:08:50|179677.4|179587.4|179679.7|179589.7|179687.6|179597.6|179677.4|179587.4|15
1725376140000|2024-09-03 15:09:00|179686.5|179596.5|179688|179598|179700.6|179610.6|179685.6|179595.6|23
1725376150000|2024-09-03 15:09:10|179689.8|179599.8|179707.2|179617.2|179707.2|179617.2|179688.4|179598.4|23
1725376160000|2024-09-03 15:09:20|179704.9|179614.9|179704.4|179614.4|179706.5|179616.5|179700.2|179610.2|14
1725376170000|2024-09-03 15:09:30|179700.8|179610.8|179689.7|179599.7|179700.8|179610.8|179689.7|179599.7|10
1725376180000|2024-09-03 15:09:40|179691.9|179601.9|179687.5|179597.5|179693.3|179603.3|179671.6|179581.6|15
1725376190000|2024-09-03 15:09:50|179687.7|179597.7|179689.5|179599.5|179689.5|179599.5|179687.2|179597.2|6
1725376200000|2024-09-03 15:10:00|179689.6|179599.6|179690.6|179600.6|179692.6|179602.6|179689|179599|7
1725376210000|2024-09-03 15:10:10|179691.6|179601.6|179691.6|179601.6|179692.1|179602.1|179689.3|179599.3|6
1725376220000|2024-09-03 15:10:20|179693.8|179603.8|179693|179603|179725.6|179635.6|179689.8|179599.8|18
1725376230000|2024-09-03 15:10:30|179697.4|179607.4|179698.1|179608.1|179699.3|179609.3|179692.3|179602.3|13
1725376240000|2024-09-03 15:10:40|179703.1|179613.1|179720.5|179630.5|179720.5|179630.5|179701.7|179611.7|16
1725376250000|2024-09-03 15:10:50|179722.4|179632.4|179708.9|179618.9|179722.4|179632.4|179705|179615|13
1725376260000|2024-09-03 15:11:00|179707.1|179617.1|179722.5|179632.5|179722.5|179632.5|179707.1|179617.1|14
1725376270000|2024-09-03 15:11:10|179720.2|179630.2|179725.5|179635.5|179726.4|179636.4|179712.8|179622.8|16
1725376280000|2024-09-03 15:11:20|179725.8|179635.8|179725.9|179635.9|179728.1|179638.1|179696.3|179606.3|21
1725376290000|2024-09-03 15:11:30|179728.1|179638.1|179730.2|179640.2|179731.5|179641.5|179728.1|179638.1|7
1725376300000|2024-09-03 15:11:40|179730.5|179640.5|179796.8|179706.8|179800.6|179710.6|179729.2|179639.2|15
1725376310000|2024-09-03 15:11:50|179794.2|179704.2|179794.2|179704.2|179799.4|179709.4|179782.3|179692.3|20
1725376320000|2024-09-03 15:12:00|179792.2|179702.2|179793|179703|179796.8|179706.8|179790.7|179700.7|14
1725376330000|2024-09-03 15:12:10|179792.8|179702.8|179788.3|179698.3|179798|179708|179751.4|179661.4|21
1725376340000|2024-09-03 15:12:20|179793.1|179703.1|179792.4|179702.4|179793.1|179703.1|179786.5|179696.5|12
1725376350000|2024-09-03 15:12:30|179787.8|179697.8|179783.7|179693.7|179788.6|179698.6|179749.8|179659.8|22
1725376360000|2024-09-03 15:12:40|179787.8|179697.8|179784.3|179694.3|179792.4|179702.4|179783.4|179693.4|10
1725376370000|2024-09-03 15:12:50|179783.8|179693.8|179781|179691|179787.5|179697.5|179779.8|179689.8|9
1725376380000|2024-09-03 15:13:00|179786.6|179696.6|179795.5|179705.5|179797.9|179707.9|179785|179695|23
1725376390000|2024-09-03 15:13:10|179797.8|179707.8|179800|179710|179800.4|179710.4|179790.7|179700.7|20
1725376400000|2024-09-03 15:13:20|179795.6|179705.6|179800|179710|179801.2|179711.2|179790|179700|20
1725376410000|2024-09-03 15:13:30|179795.8|179705.8|179797.7|179707.7|179802.6|179712.6|179793.5|179703.5|22
1725376420000|2024-09-03 15:13:40|179800.8|179710.8|179804.7|179714.7|179810.9|179720.9|179798.9|179708.9|14
1725376430000|2024-09-03 15:13:50|179803.9|179713.9|179787.9|179697.9|179807.2|179717.2|179783|179693|11
1725376440000|2024-09-03 15:14:00|179790.9|179700.9|179781.2|179691.2|179795.7|179705.7|179767.5|179677.5|32
1725376450000|2024-09-03 15:14:10|179780.8|179690.8|179785.4|179695.4|179785.4|179695.4|179780.8|179690.8|13
1725376460000|2024-09-03 15:14:20|179783.5|179693.5|179780.2|179690.2|179787|179697|179780.2|179690.2|14
1725376470000|2024-09-03 15:14:30|179778.4|179688.4|179782.4|179692.4|179787.3|179697.3|179778|179688|17
1725376480000|2024-09-03 15:14:40|179779.8|179689.8|179779.6|179689.6|179784.8|179694.8|179779.6|179689.6|10
1725376490000|2024-09-03 15:14:50|179778.4|179688.4|179785.1|179695.1|179785.3|179695.3|179777.2|179687.2|15
1725376500000|2024-09-03 15:15:00|179785.3|179695.3|179779.5|179689.5|179785.3|179695.3|179777.9|179687.9|12
1725376510000|2024-09-03 15:15:10|179777.7|179687.7|179790.6|179700.6|179795.6|179705.6|179777.7|179687.7|12
1725376520000|2024-09-03 15:15:20|179789.4|179699.4|179790|179700|179793.7|179703.7|179787.2|179697.2|14
1725376530000|2024-09-03 15:15:30|179792.6|179702.6|179799|179709|179801.6|179711.6|179792.6|179702.6|18
1725376540000|2024-09-03 15:15:40|179801.4|179711.4|179775.5|179685.5|179801.4|179711.4|179772.6|179682.6|15
1725376550000|2024-09-03 15:15:50|179777.7|179687.7|179777.4|179687.4|179779.9|179689.9|179773.3|179683.3|14
1725376560000|2024-09-03 15:16:00|179779.7|179689.7|179804.5|179714.5|179807.3|179717.3|179777.9|179687.9|17
1725376570000|2024-09-03 15:16:10|179807.3|179717.3|179806.6|179716.6|179807.3|179717.3|179804.7|179714.7|5
1725376580000|2024-09-03 15:16:20|179805.3|179715.3|179804.7|179714.7|179808|179718|179804.4|179714.4|8
1725376590000|2024-09-03 15:16:30|179804.5|179714.5|179785.7|179695.7|179810.2|179720.2|179780.7|179690.7|20
1725376600000|2024-09-03 15:16:40|179784.6|179694.6|179782.7|179692.7|179784.8|179694.8|179782.7|179692.7|8
1725376610000|2024-09-03 15:16:50|179783.5|179693.5|179793.5|179703.5|179794.7|179704.7|179782.7|179692.7|21
1725376620000|2024-09-03 15:17:00|179796|179706|179793.9|179703.9|179797|179707|179792.8|179702.8|13
1725376630000|2024-09-03 15:17:10|179796.8|179706.8|179806.7|179716.7|179806.7|179716.7|179791.8|179701.8|20
1725376640000|2024-09-03 15:17:20|179804.3|179714.3|179805.1|179715.1|179828.9|179738.9|179804.3|179714.3|13
1725376650000|2024-09-03 15:17:30|179805.8|179715.8|179806.9|179716.9|179807.5|179717.5|179804.6|179714.6|7
1725376660000|2024-09-03 15:17:40|179805.6|179715.6|179806|179716|179807|179717|179805.6|179715.6|4
1725376670000|2024-09-03 15:17:50|179805.6|179715.6|179805|179715|179806|179716|179804.9|179714.9|4
1725376680000|2024-09-03 15:18:00|179805.8|179715.8|179806.8|179716.8|179807.2|179717.2|179804.6|179714.6|10
1725376690000|2024-09-03 15:18:10|179805.8|179715.8|179834.2|179744.2|179834.2|179744.2|179805.8|179715.8|8
1725376700000|2024-09-03 15:18:20|179833.9|179743.9|179832.5|179742.5|179834.5|179744.5|179832.5|179742.5|8
1725376710000|2024-09-03 15:18:30|179832.4|179742.4|179832.4|179742.4|179832.4|179742.4|179832.4|179742.4|1
1725376720000|2024-09-03 15:18:40|179848.6|179758.6|179850.1|179760.1|179852.4|179762.4|179848.6|179758.6|11
1725376730000|2024-09-03 15:18:50|179846.5|179756.5|179835.8|179745.8|179855.1|179765.1|179834.5|179744.5|18
1725376740000|2024-09-03 15:19:00|179836.8|179746.8|179839.4|179749.4|179844.5|179754.5|179836.7|179746.7|13
1725376750000|2024-09-03 15:19:10|179839.1|179749.1|179836.8|179746.8|179840.2|179750.2|179834.1|179744.1|10
1725376760000|2024-09-03 15:19:20|179836.5|179746.5|179837.8|179747.8|179837.8|179747.8|179836.5|179746.5|4
1725376770000|2024-09-03 15:19:30|179837.5|179747.5|179836.6|179746.6|179840.7|179750.7|179832|179742|10
1725376780000|2024-09-03 15:19:40|179836.8|179746.8|179836.8|179746.8|179836.8|179746.8|179836.8|179746.8|1
1725376790000|2024-09-03 15:19:50|179836.2|179746.2|179833.5|179743.5|179837.1|179747.1|179833.5|179743.5|7
1725376800000|2024-09-03 15:20:00|179833.1|179743.1|179791|179701|179833.1|179743.1|179777.4|179687.4|21
1725376810000|2024-09-03 15:20:10|179792.2|179702.2|179759|179669|179792.2|179702.2|179755.4|179665.4|15
1725376820000|2024-09-03 15:20:20|179759.7|179669.7|179763.9|179673.9|179764.2|179674.2|179755.8|179665.8|11
1725376830000|2024-09-03 15:20:30|179764.6|179674.6|179763.7|179673.7|179764.6|179674.6|179762|179672|10
1725376840000|2024-09-03 15:20:40|179763.6|179673.6|179759.9|179669.9|179763.6|179673.6|179752.6|179662.6|16
1725376850000|2024-09-03 15:20:50|179760.2|179670.2|179762.2|179672.2|179763.9|179673.9|179760.2|179670.2|6
1725376860000|2024-09-03 15:21:00|179761.6|179671.6|179752.6|179662.6|179761.6|179671.6|179752.6|179662.6|9
1725376870000|2024-09-03 15:21:10|179753.8|179663.8|179745.5|179655.5|179759.7|179669.7|179745.5|179655.5|14
1725376880000|2024-09-03 15:21:20|179747.8|179657.8|179699.4|179609.4|179747.8|179657.8|179696.1|179606.1|12
1725376890000|2024-09-03 15:21:30|179701.1|179611.1|179712.1|179622.1|179729.2|179639.2|179698.1|179608.1|10
1725376900000|2024-09-03 15:21:40|179712.3|179622.3|179712.4|179622.4|179718.4|179628.4|179712|179622|16
1725376910000|2024-09-03 15:21:50|179710.7|179620.7|179713.6|179623.6|179741.7|179651.7|179710.7|179620.7|15
1725376920000|2024-09-03 15:22:00|179712.2|179622.2|179705.1|179615.1|179713.2|179623.2|179704.2|179614.2|11
1725376930000|2024-09-03 15:22:10|179706|179616|179704.3|179614.3|179706.8|179616.8|179704.3|179614.3|5
1725376940000|2024-09-03 15:22:20|179706.8|179616.8|179707.6|179617.6|179710.2|179620.2|179705.9|179615.9|8
1725376950000|2024-09-03 15:22:30|179707|179617|179699.6|179609.6|179707|179617|179698.8|179608.8|13
1725376960000|2024-09-03 15:22:40|179700.1|179610.1|179698.4|179608.4|179700.1|179610.1|179690.5|179600.5|19
1725376970000|2024-09-03 15:22:50|179698.2|179608.2|179695.9|179605.9|179699.7|179609.7|179694.2|179604.2|10
1725376980000|2024-09-03 15:23:00|179696.1|179606.1|179692.5|179602.5|179697.4|179607.4|179692.5|179602.5|8
1725376990000|2024-09-03 15:23:10|179695.7|179605.7|179708.8|179618.8|179711.4|179621.4|179695.7|179605.7|12
1725377000000|2024-09-03 15:23:20|179708|179618|179706.7|179616.7|179708|179618|179706.3|179616.3|5
1725377010000|2024-09-03 15:23:30|179707.5|179617.5|179710.3|179620.3|179710.3|179620.3|179706.4|179616.4|7
1725377020000|2024-09-03 15:23:40|179709.1|179619.1|179711|179621|179711|179621|179701.1|179611.1|9
1725377030000|2024-09-03 15:23:50|179709.9|179619.9|179707.9|179617.9|179711.3|179621.3|179704.6|179614.6|10
1725377040000|2024-09-03 15:24:00|179708.2|179618.2|179708.3|179618.3|179711.6|179621.6|179707.5|179617.5|11
1725377050000|2024-09-03 15:24:10|179712.1|179622.1|179749.6|179659.6|179761.4|179671.4|179708.3|179618.3|11
1725377060000|2024-09-03 15:24:20|179747.7|179657.7|179764.6|179674.6|179766.4|179676.4|179747.7|179657.7|10
1725377070000|2024-09-03 15:24:30|179763.6|179673.6|179754.1|179664.1|179770.5|179680.5|179754|179664|11
1725377080000|2024-09-03 15:24:40|179757.6|179667.6|179747.2|179657.2|179758.1|179668.1|179747.2|179657.2|8
1725377090000|2024-09-03 15:24:50|179744.7|179654.7|179750.1|179660.1|179754.7|179664.7|179744.6|179654.6|15
1725377100000|2024-09-03 15:25:00|179748.1|179658.1|179748.3|179658.3|179751.1|179661.1|179746.4|179656.4|13
1725377110000|2024-09-03 15:25:10|179748.1|179658.1|179759.3|179669.3|179759.3|179669.3|179748.1|179658.1|12
1725377120000|2024-09-03 15:25:20|179751.2|179661.2|179759.1|179669.1|179762.4|179672.4|179751.2|179661.2|5
1725377130000|2024-09-03 15:25:30|179759|179669|179765.6|179675.6|179765.6|179675.6|179756.8|179666.8|10
1725377140000|2024-09-03 15:25:40|179763.6|179673.6|179755.2|179665.2|179772.5|179682.5|179753.3|179663.3|11
1725377150000|2024-09-03 15:25:50|179750.8|179660.8|179752.3|179662.3|179752.5|179662.5|179750.8|179660.8|3
1725377160000|2024-09-03 15:26:00|179748.9|179658.9|179749.6|179659.6|179752|179662|179747.6|179657.6|7
1725377170000|2024-09-03 15:26:10|179752.7|179662.7|179754|179664|179759.7|179669.7|179752.7|179662.7|4
1725377180000|2024-09-03 15:26:20|179755.5|179665.5|179754.8|179664.8|179755.5|179665.5|179753.3|179663.3|3
1725377190000|2024-09-03 15:26:30|179753.1|179663.1|179753.9|179663.9|179755.4|179665.4|179753.1|179663.1|3
1725377200000|2024-09-03 15:26:40|179757|179667|179751.6|179661.6|179757|179667|179750.8|179660.8|12
1725377210000|2024-09-03 15:26:50|179749.5|179659.5|179744.7|179654.7|179749.5|179659.5|179744.7|179654.7|4
1725377220000|2024-09-03 15:27:00|179743.7|179653.7|179701|179611|179746|179656|179695|179605|11
1725377230000|2024-09-03 15:27:10|179698.8|179608.8|179702.2|179612.2|179704.3|179614.3|179698.8|179608.8|5
1725377240000|2024-09-03 15:27:20|179703.8|179613.8|179702.7|179612.7|179704.9|179614.9|179702.7|179612.7|4
1725377250000|2024-09-03 15:27:30|179702.1|179612.1|179703.9|179613.9|179704.3|179614.3|179701.7|179611.7|6
1725377260000|2024-09-03 15:27:40|179704.5|179614.5|179711.4|179621.4|179719.6|179629.6|179704.5|179614.5|10
1725377270000|2024-09-03 15:27:50|179711.3|179621.3|179715.6|179625.6|179715.6|179625.6|179711.3|179621.3|7
1725377280000|2024-09-03 15:28:00|179713|179623|179705.1|179615.1|179720.5|179630.5|179699.5|179609.5|14
1725377290000|2024-09-03 15:28:10|179703|179613|179704.5|179614.5|179707.5|179617.5|179698.9|179608.9|14
1725377300000|2024-09-03 15:28:20|179702.3|179612.3|179701.4|179611.4|179703.4|179613.4|179697.1|179607.1|14
1725377310000|2024-09-03 15:28:30|179699.3|179609.3|179700.3|179610.3|179701.8|179611.8|179699.3|179609.3|5
1725377320000|2024-09-03 15:28:40|179699.3|179609.3|179700.8|179610.8|179703.5|179613.5|179699.3|179609.3|8
1725377330000|2024-09-03 15:28:50|179702.5|179612.5|179700.7|179610.7|179703.9|179613.9|179699.1|179609.1|8
1725377340000|2024-09-03 15:29:00|179702.7|179612.7|179700.4|179610.4|179705.6|179615.6|179700.4|179610.4|4
1725377350000|2024-09-03 15:29:10|179703.4|179613.4|179700.5|179610.5|179703.4|179613.4|179700.3|179610.3|4
1725377360000|2024-09-03 15:29:20|179701.3|179611.3|179701.3|179611.3|179701.3|179611.3|179701.3|179611.3|1
1725377370000|2024-09-03 15:29:30|179698.8|179608.8|179692|179602|179698.8|179608.8|179692|179602|3
1725377380000|2024-09-03 15:29:40|179689.1|179599.1|179684.9|179594.9|179692|179602|179684.9|179594.9|7
1725377390000|2024-09-03 15:29:50|179685.5|179595.5|179665.2|179575.2|179685.5|179595.5|179632.1|179542.1|16
1725377400000|2024-09-03 15:30:00|179666.4|179576.4|179653.6|179563.6|179668.1|179578.1|179653.6|179563.6|19
1725377410000|2024-09-03 15:30:10|179652.2|179562.2|179655.5|179565.5|179660.1|179570.1|179650.1|179560.1|21
1725377420000|2024-09-03 15:30:20|179656.3|179566.3|179656.8|179566.8|179658.8|179568.8|179654.3|179564.3|11
1725377430000|2024-09-03 15:30:30|179658.5|179568.5|179674.1|179584.1|179681.1|179591.1|179658.5|179568.5|16
1725377440000|2024-09-03 15:30:40|179670.9|179580.9|179665.8|179575.8|179672.5|179582.5|179665.7|179575.7|7
1725377450000|2024-09-03 15:30:50|179665.2|179575.2|179666.1|179576.1|179668|179578|179665.2|179575.2|4
1725377460000|2024-09-03 15:31:00|179665.9|179575.9|179672.8|179582.8|179673.3|179583.3|179663.3|179573.3|15
1725377470000|2024-09-03 15:31:10|179664.1|179574.1|179672.6|179582.6|179677.9|179587.9|179662.2|179572.2|19
1725377480000|2024-09-03 15:31:20|179672.3|179582.3|179695.9|179605.9|179695.9|179605.9|179672.3|179582.3|10
1725377490000|2024-09-03 15:31:30|179700|179610|179693.5|179603.5|179718.2|179628.2|179688.1|179598.1|25
1725377500000|2024-09-03 15:31:40|179694.7|179604.7|179690.4|179600.4|179695|179605|179690|179600|9
1725377510000|2024-09-03 15:31:50|179692.1|179602.1|179691.6|179601.6|179695.7|179605.7|179690.8|179600.8|11
1725377520000|2024-09-03 15:32:00|179694.5|179604.5|179690.1|179600.1|179701.4|179611.4|179690.1|179600.1|13
1725377530000|2024-09-03 15:32:10|179695.9|179605.9|179697|179607|179697.2|179607.2|179693.7|179603.7|13
1725377540000|2024-09-03 15:32:20|179696|179606|179704.8|179614.8|179704.8|179614.8|179696|179606|8
1725377550000|2024-09-03 15:32:30|179702.1|179612.1|179705.8|179615.8|179705.9|179615.9|179699.9|179609.9|12
1725377560000|2024-09-03 15:32:40|179703.8|179613.8|179707.4|179617.4|179709.1|179619.1|179703.8|179613.8|10
1725377570000|2024-09-03 15:32:50|179705.6|179615.6|179706.9|179616.9|179709.1|179619.1|179705.3|179615.3|7
1725377580000|2024-09-03 15:33:00|179705.5|179615.5|179707.3|179617.3|179709.6|179619.6|179701.9|179611.9|12
1725377590000|2024-09-03 15:33:10|179705.6|179615.6|179705.6|179615.6|179710.1|179620.1|179701.5|179611.5|10
1725377600000|2024-09-03 15:33:20|179707.2|179617.2|179700.1|179610.1|179707.2|179617.2|179698.6|179608.6|15
1725377610000|2024-09-03 15:33:30|179713.1|179623.1|179713|179623|179715.6|179625.6|179713|179623|5
1725377620000|2024-09-03 15:33:40|179711.8|179621.8|179711.8|179621.8|179711.8|179621.8|179711.8|179621.8|1
1725377630000|2024-09-03 15:33:50|179708.9|179618.9|179683.4|179593.4|179708.9|179618.9|179683.4|179593.4|8
1725377640000|2024-09-03 15:34:00|179684.6|179594.6|179643.4|179553.4|179686.2|179596.2|179633|179543|27
1725377650000|2024-09-03 15:34:10|179642.6|179552.6|179652.5|179562.5|179653.1|179563.1|179642.6|179552.6|11
1725377660000|2024-09-03 15:34:20|179651.3|179561.3|179649.1|179559.1|179656.2|179566.2|179644.3|179554.3|18
1725377670000|2024-09-03 15:34:30|179649|179559|179680.7|179590.7|179681|179591|179645.7|179555.7|14
1725377680000|2024-09-03 15:34:40|179678.3|179588.3|179688.4|179598.4|179689.7|179599.7|179678.3|179588.3|5
1725377690000|2024-09-03 15:34:50|179686.2|179596.2|179703.5|179613.5|179703.5|179613.5|179683.9|179593.9|17
1725377700000|2024-09-03 15:35:00|179701.2|179611.2|179715.4|179625.4|179717.9|179627.9|179698.4|179608.4|18
1725377710000|2024-09-03 15:35:10|179716.8|179626.8|179770.2|179680.2|179772|179682|179715.1|179625.1|21
1725377720000|2024-09-03 15:35:20|179770.1|179680.1|179771.8|179681.8|179773.4|179683.4|179768.6|179678.6|9
1725377730000|2024-09-03 15:35:30|179772.7|179682.7|179771.9|179681.9|179773.4|179683.4|179771.9|179681.9|4
1725377740000|2024-09-03 15:35:40|179770.2|179680.2|179769.6|179679.6|179770.2|179680.2|179768.3|179678.3|5
1725377750000|2024-09-03 15:35:50|179771.5|179681.5|179772.3|179682.3|179772.3|179682.3|179766.8|179676.8|13
1725377760000|2024-09-03 15:36:00|179769.6|179679.6|179773.4|179683.4|179775|179685|179769.6|179679.6|12
1725377770000|2024-09-03 15:36:10|179773.3|179683.3|179773.3|179683.3|179774.2|179684.2|179763.4|179673.4|7
1725377780000|2024-09-03 15:36:20|179772.2|179682.2|179770.5|179680.5|179772.2|179682.2|179766.9|179676.9|5
1725377790000|2024-09-03 15:36:30|179769|179679|179775.9|179685.9|179775.9|179685.9|179768.7|179678.7|10
1725377800000|2024-09-03 15:36:40|179776.4|179686.4|179779.6|179689.6|179779.6|179689.6|179776.4|179686.4|8
1725377810000|2024-09-03 15:36:50|179779.7|179689.7|179778.5|179688.5|179779.7|179689.7|179776.3|179686.3|6
1725377820000|2024-09-03 15:37:00|179778.9|179688.9|179779.1|179689.1|179782|179692|179778.9|179688.9|4
1725377830000|2024-09-03 15:37:10|179779|179689|179777.6|179687.6|179779|179689|179777.6|179687.6|2
1725377840000|2024-09-03 15:37:20|179777.8|179687.8|179770.2|179680.2|179777.9|179687.9|179763.6|179673.6|8
1725377850000|2024-09-03 15:37:30|179770.4|179680.4|179768.3|179678.3|179770.4|179680.4|179768.3|179678.3|5
1725377860000|2024-09-03 15:37:40|179769.3|179679.3|179771|179681|179771.2|179681.2|179767.5|179677.5|9
1725377870000|2024-09-03 15:37:50|179770.2|179680.2|179770.1|179680.1|179770.2|179680.2|179761.7|179671.7|10
1725377880000|2024-09-03 15:38:00|179768.5|179678.5|179769.9|179679.9|179770.1|179680.1|179758.3|179668.3|14
1725377890000|2024-09-03 15:38:10|179770.4|179680.4|179776|179686|179776|179686|179769.8|179679.8|11
1725377900000|2024-09-03 15:38:20|179775.5|179685.5|179774.7|179684.7|179775.5|179685.5|179771.5|179681.5|9
1725377910000|2024-09-03 15:38:30|179773.2|179683.2|179776.6|179686.6|179776.6|179686.6|179773.2|179683.2|7
1725377920000|2024-09-03 15:38:40|179777.9|179687.9|179779.3|179689.3|179783.3|179693.3|179777.9|179687.9|9
1725377930000|2024-09-03 15:38:50|179782.4|179692.4|179778.5|179688.5|179782.4|179692.4|179778.5|179688.5|4
1725377940000|2024-09-03 15:39:00|179779.3|179689.3|179781.6|179691.6|179784|179694|179779.3|179689.3|7
1725377950000|2024-09-03 15:39:10|179785.6|179695.6|179791.1|179701.1|179797.6|179707.6|179782|179692|12
1725377960000|2024-09-03 15:39:20|179794.1|179704.1|179790.5|179700.5|179795|179705|179790.5|179700.5|6
1725377970000|2024-09-03 15:39:30|179792.5|179702.5|179794.1|179704.1|179795.4|179705.4|179791.2|179701.2|10
1725377980000|2024-09-03 15:39:40|179795.3|179705.3|179795.4|179705.4|179795.4|179705.4|179794.1|179704.1|6
1725377990000|2024-09-03 15:39:50|179795.5|179705.5|179796.4|179706.4|179796.6|179706.6|179795.5|179705.5|3
1725378000000|2024-09-03 15:40:00|179796.6|179706.6|179802|179712|179802|179712|179796.6|179706.6|5
1725378010000|2024-09-03 15:40:10|179802.1|179712.1|179854.9|179764.9|179867.8|179777.8|179800.5|179710.5|10
1725378020000|2024-09-03 15:40:20|179852.6|179762.6|179857.8|179767.8|179859.6|179769.6|179846.9|179756.9|11
1725378030000|2024-09-03 15:40:30|179857.6|179767.6|179849.3|179759.3|179857.6|179767.6|179848.1|179758.1|8
1725378040000|2024-09-03 15:40:40|179852|179762|179850.7|179760.7|179852.6|179762.6|179850.1|179760.1|4
1725378050000|2024-09-03 15:40:50|179849.7|179759.7|179846.7|179756.7|179852.1|179762.1|179846.7|179756.7|9
1725378060000|2024-09-03 15:41:00|179846.4|179756.4|179850|179760|179851.6|179761.6|179846.4|179756.4|7
1725378070000|2024-09-03 15:41:10|179850.8|179760.8|179849.5|179759.5|179856.3|179766.3|179849.5|179759.5|10
1725378080000|2024-09-03 15:41:20|179851.2|179761.2|179852.1|179762.1|179856.6|179766.6|179848|179758|6
1725378090000|2024-09-03 15:41:30|179854.2|179764.2|179849|179759|179854.2|179764.2|179849|179759|7
1725378100000|2024-09-03 15:41:40|179849.1|179759.1|179851.2|179761.2|179854.2|179764.2|179847.9|179757.9|5
1725378110000|2024-09-03 15:41:50|179853.2|179763.2|179848.5|179758.5|179853.2|179763.2|179848.5|179758.5|5
1725378120000|2024-09-03 15:42:00|179851|179761|179854.4|179764.4|179860.5|179770.5|179848.5|179758.5|11
1725378130000|2024-09-03 15:42:10|179852.8|179762.8|179848.6|179758.6|179852.8|179762.8|179844.4|179754.4|7
1725378140000|2024-09-03 15:42:20|179845.7|179755.7|179848.7|179758.7|179851.3|179761.3|179845.7|179755.7|5
1725378150000|2024-09-03 15:42:30|179846.2|179756.2|179848.8|179758.8|179851|179761|179846.2|179756.2|6
1725378160000|2024-09-03 15:42:40|179848.4|179758.4|179848.3|179758.3|179851.7|179761.7|179848.3|179758.3|5
1725378170000|2024-09-03 15:42:50|179850.1|179760.1|179890.4|179800.4|179890.4|179800.4|179850.1|179760.1|13
1725378180000|2024-09-03 15:43:00|179887.5|179797.5|179875|179785|179887.5|179797.5|179872.2|179782.2|7
1725378190000|2024-09-03 15:43:10|179873.9|179783.9|179865.5|179775.5|179875.7|179785.7|179865.4|179775.4|18
1725378200000|2024-09-03 15:43:20|179864.6|179774.6|179867.1|179777.1|179870.2|179780.2|179864.6|179774.6|8
1725378210000|2024-09-03 15:43:30|179865.6|179775.6|179865.8|179775.8|179865.8|179775.8|179861.9|179771.9|4
1725378220000|2024-09-03 15:43:40|179867.4|179777.4|179865|179775|179870.8|179780.8|179865|179775|7
1725378230000|2024-09-03 15:43:50|179864.8|179774.8|179864.3|179774.3|179867.8|179777.8|179863.9|179773.9|7
1725378240000|2024-09-03 15:44:00|179863.9|179773.9|179851.8|179761.8|179863.9|179773.9|179851|179761|9
1725378250000|2024-09-03 15:44:10|179851.5|179761.5|179855|179765|179855|179765|179851.5|179761.5|3
1725378260000|2024-09-03 15:44:20|179855.2|179765.2|179867.9|179777.9|179871|179781|179853.7|179763.7|8
1725378270000|2024-09-03 15:44:30|179867.8|179777.8|179865.2|179775.2|179872.6|179782.6|179865.2|179775.2|10
1725378280000|2024-09-03 15:44:40|179865.4|179775.4|179867.1|179777.1|179868|179778|179865.4|179775.4|8
1725378290000|2024-09-03 15:44:50|179866.9|179776.9|179866.6|179776.6|179867.4|179777.4|179866.5|179776.5|6
1725378300000|2024-09-03 15:45:00|179865.1|179775.1|179850.5|179760.5|179865.1|179775.1|179850|179760|9
1725378310000|2024-09-03 15:45:10|179850.1|179760.1|179850.1|179760.1|179851|179761|179850.1|179760.1|6
1725378320000|2024-09-03 15:45:20|179849.8|179759.8|179847.8|179757.8|179849.8|179759.8|179847.8|179757.8|3
1725378330000|2024-09-03 15:45:30|179847.9|179757.9|179839.1|179749.1|179847.9|179757.9|179839.1|179749.1|10
1725378340000|2024-09-03 15:45:40|179838|179748|179840.7|179750.7|179841.5|179751.5|179836.6|179746.6|10
1725378350000|2024-09-03 15:45:50|179839|179749|179837.9|179747.9|179840.9|179750.9|179837.9|179747.9|6
1725378360000|2024-09-03 15:46:00|179838.1|179748.1|179840.3|179750.3|179840.3|179750.3|179838.1|179748.1|2
1725378370000|2024-09-03 15:46:10|179840.5|179750.5|179842.9|179752.9|179842.9|179752.9|179840.5|179750.5|3
1725378380000|2024-09-03 15:46:20|179840.5|179750.5|179841|179751|179844.2|179754.2|179838.3|179748.3|8
1725378390000|2024-09-03 15:46:30|179840.9|179750.9|179840.9|179750.9|179841|179751|179840.9|179750.9|3
1725378400000|2024-09-03 15:46:40|179842|179752|179842.1|179752.1|179842.1|179752.1|179842|179752|2
1725378410000|2024-09-03 15:46:50|179841.6|179751.6|179817.8|179727.8|179842.3|179752.3|179815.6|179725.6|16
1725378420000|2024-09-03 15:47:00|179817.7|179727.7|179817.5|179727.5|179824|179734|179817.5|179727.5|12
1725378430000|2024-09-03 15:47:10|179818.5|179728.5|179821.8|179731.8|179822.6|179732.6|179818.5|179728.5|7
1725378440000|2024-09-03 15:47:20|179824.2|179734.2|179824.3|179734.3|179825.9|179735.9|179821.6|179731.6|5
1725378450000|2024-09-03 15:47:30|179823.1|179733.1|179823.5|179733.5|179824.8|179734.8|179823.1|179733.1|4
1725378460000|2024-09-03 15:47:40|179824.8|179734.8|179824.6|179734.6|179828|179738|179815.2|179725.2|17
1725378470000|2024-09-03 15:47:50|179824.7|179734.7|179823.5|179733.5|179824.7|179734.7|179823.5|179733.5|3
1725378480000|2024-09-03 15:48:00|179822|179732|179806.5|179716.5|179822|179732|179796.9|179706.9|11
1725378490000|2024-09-03 15:48:10|179807.7|179717.7|179760|179670|179815.2|179725.2|179760|179670|8
1725378500000|2024-09-03 15:48:20|179749.2|179659.2|179737.1|179647.1|179760.1|179670.1|179736.5|179646.5|17
1725378510000|2024-09-03 15:48:30|179740.6|179650.6|179736.2|179646.2|179742.8|179652.8|179730.3|179640.3|20
1725378520000|2024-09-03 15:48:40|179732.3|179642.3|179739.9|179649.9|179739.9|179649.9|179732.3|179642.3|16
1725378530000|2024-09-03 15:48:50|179740.5|179650.5|179714.2|179624.2|179745.3|179655.3|179707.1|179617.1|17
1725378540000|2024-09-03 15:49:00|179716.3|179626.3|179726|179636|179730.1|179640.1|179716.3|179626.3|12
1725378550000|2024-09-03 15:49:10|179726.1|179636.1|179729.3|179639.3|179729.6|179639.6|179723.9|179633.9|7
1725378560000|2024-09-03 15:49:20|179731|179641|179744.1|179654.1|179747.1|179657.1|179731|179641|13
1725378570000|2024-09-03 15:49:30|179744.4|179654.4|179748.3|179658.3|179748.3|179658.3|179744.4|179654.4|3
1725378580000|2024-09-03 15:49:40|179749.7|179659.7|179752.9|179662.9|179756.4|179666.4|179745.6|179655.6|14
1725378590000|2024-09-03 15:49:50|179751|179661|179769.4|179679.4|179772.4|179682.4|179751|179661|11
1725378600000|2024-09-03 15:50:00|179770.4|179680.4|179771.8|179681.8|179774.5|179684.5|179770.2|179680.2|5
1725378610000|2024-09-03 15:50:10|179771.7|179681.7|179775.3|179685.3|179776.6|179686.6|179768.1|179678.1|10
1725378620000|2024-09-03 15:50:20|179773.5|179683.5|179774.3|179684.3|179774.3|179684.3|179770.5|179680.5|4
1725378630000|2024-09-03 15:50:30|179776.2|179686.2|179785.7|179695.7|179790|179700|179774.6|179684.6|10
1725378640000|2024-09-03 15:50:40|179784.2|179694.2|179777.5|179687.5|179784.8|179694.8|179777.5|179687.5|8
1725378650000|2024-09-03 15:50:50|179777.4|179687.4|179775|179685|179779.5|179689.5|179774.2|179684.2|8
1725378660000|2024-09-03 15:51:00|179774|179684|179775.9|179685.9|179777.6|179687.6|179773.7|179683.7|6
1725378670000|2024-09-03 15:51:10|179774|179684|179775|179685|179776|179686|179773|179683|7
1725378680000|2024-09-03 15:51:20|179775.2|179685.2|179777.8|179687.8|179778.8|179688.8|179774.6|179684.6|6
1725378690000|2024-09-03 15:51:30|179776.8|179686.8|179775.1|179685.1|179776.8|179686.8|179775.1|179685.1|2
1725378700000|2024-09-03 15:51:40|179777.1|179687.1|179778.2|179688.2|179778.2|179688.2|179775.1|179685.1|6
1725378710000|2024-09-03 15:51:50|179779.1|179689.1|179790.6|179700.6|179793.6|179703.6|179779.1|179689.1|13
1725378720000|2024-09-03 15:52:00|179790.5|179700.5|179786.6|179696.6|179791.1|179701.1|179786.6|179696.6|7
1725378730000|2024-09-03 15:52:10|179787.2|179697.2|179776.8|179686.8|179788.6|179698.6|179775.2|179685.2|10
1725378740000|2024-09-03 15:52:20|179775.7|179685.7|179774|179684|179775.7|179685.7|179773.1|179683.1|4
1725378750000|2024-09-03 15:52:30|179776.4|179686.4|179776|179686|179777.7|179687.7|179774.5|179684.5|7
1725378760000|2024-09-03 15:52:40|179776.1|179686.1|179776.8|179686.8|179780|179690|179776|179686|8
1725378770000|2024-09-03 15:52:50|179777.7|179687.7|179771.6|179681.6|179778.5|179688.5|179766.8|179676.8|16
1725378780000|2024-09-03 15:53:00|179769.7|179679.7|179751.6|179661.6|179770.6|179680.6|179749|179659|13
1725378790000|2024-09-03 15:53:10|179752.7|179662.7|179748.9|179658.9|179753|179663|179746.4|179656.4|20
1725378800000|2024-09-03 15:53:20|179749.8|179659.8|179754.3|179664.3|179754.3|179664.3|179748.9|179658.9|16
1725378810000|2024-09-03 15:53:30|179753.6|179663.6|179726.6|179636.6|179756.6|179666.6|179726.6|179636.6|11
1725378820000|2024-09-03 15:53:40|179726.2|179636.2|179729.1|179639.1|179734.5|179644.5|179726.2|179636.2|13
1725378830000|2024-09-03 15:53:50|179729.5|179639.5|179725.8|179635.8|179731.3|179641.3|179725.8|179635.8|6
1725378840000|2024-09-03 15:54:00|179728.2|179638.2|179714.3|179624.3|179729.4|179639.4|179708.5|179618.5|18
1725378850000|2024-09-03 15:54:10|179713.2|179623.2|179731.2|179641.2|179732.4|179642.4|179709.1|179619.1|8
1725378860000|2024-09-03 15:54:20|179726.9|179636.9|179736|179646|179752|179662|179726.9|179636.9|18
1725378870000|2024-09-03 15:54:30|179735.8|179645.8|179733.2|179643.2|179736.3|179646.3|179728.6|179638.6|10
1725378880000|2024-09-03 15:54:40|179732.4|179642.4|179731.5|179641.5|179732.4|179642.4|179731.5|179641.5|5
1725378890000|2024-09-03 15:54:50|179731.4|179641.4|179731.1|179641.1|179731.4|179641.4|179731.1|179641.1|2
1725378900000|2024-09-03 15:55:00|179730.9|179640.9|179728.2|179638.2|179731.7|179641.7|179722.3|179632.3|11
1725378910000|2024-09-03 15:55:10|179728.3|179638.3|179728.4|179638.4|179728.4|179638.4|179727.8|179637.8|4
1725378920000|2024-09-03 15:55:20|179728.6|179638.6|179730.8|179640.8|179730.8|179640.8|179722.8|179632.8|7
1725378930000|2024-09-03 15:55:30|179724.8|179634.8|179728.5|179638.5|179731.1|179641.1|179722.6|179632.6|11
1725378940000|2024-09-03 15:55:40|179728.4|179638.4|179712.4|179622.4|179728.4|179638.4|179712.4|179622.4|9
1725378950000|2024-09-03 15:55:50|179712.1|179622.1|179709.7|179619.7|179713.8|179623.8|179702.5|179612.5|10
1725378960000|2024-09-03 15:56:00|179709.9|179619.9|179721.2|179631.2|179721.2|179631.2|179703.8|179613.8|12
1725378970000|2024-09-03 15:56:10|179723.7|179633.7|179725.1|179635.1|179728|179638|179719.9|179629.9|11
1725378980000|2024-09-03 15:56:20|179721.8|179631.8|179719.5|179629.5|179722.5|179632.5|179719.5|179629.5|5
1725378990000|2024-09-03 15:56:30|179716.9|179626.9|179718.2|179628.2|179719.4|179629.4|179714.8|179624.8|11
1725379000000|2024-09-03 15:56:40|179718.6|179628.6|179718.5|179628.5|179719.1|179629.1|179714.2|179624.2|13
1725379010000|2024-09-03 15:56:50|179718.1|179628.1|179726.6|179636.6|179726.6|179636.6|179715.9|179625.9|13
1725379020000|2024-09-03 15:57:00|179721.5|179631.5|179717.5|179627.5|179726.8|179636.8|179716.2|179626.2|18
1725379030000|2024-09-03 15:57:10|179717.8|179627.8|179706|179616|179720.8|179630.8|179706|179616|14
1725379040000|2024-09-03 15:57:20|179709.4|179619.4|179699.6|179609.6|179711.2|179621.2|179696.8|179606.8|12
1725379050000|2024-09-03 15:57:30|179696|179606|179698.5|179608.5|179704.3|179614.3|179692.3|179602.3|20
1725379060000|2024-09-03 15:57:40|179700.4|179610.4|179700.3|179610.3|179703.2|179613.2|179700.1|179610.1|9
1725379070000|2024-09-03 15:57:50|179701.8|179611.8|179700.1|179610.1|179704.8|179614.8|179696.1|179606.1|17
1725379080000|2024-09-03 15:58:00|179700.9|179610.9|179699.9|179609.9|179701.9|179611.9|179687.4|179597.4|20
1725379090000|2024-09-03 15:58:10|179698.2|179608.2|179697.7|179607.7|179704.1|179614.1|179696.9|179606.9|16
1725379100000|2024-09-03 15:58:20|179691.2|179601.2|179693.3|179603.3|179701.9|179611.9|179688.1|179598.1|15
1725379110000|2024-09-03 15:58:30|179693|179603|179700.3|179610.3|179702.6|179612.6|179692.4|179602.4|15
1725379120000|2024-09-03 15:58:40|179701.8|179611.8|179700|179610|179701.8|179611.8|179694.9|179604.9|12
1725379130000|2024-09-03 15:58:50|179699.2|179609.2|179697.9|179607.9|179701.2|179611.2|179694.8|179604.8|7
1725379140000|2024-09-03 15:59:00|179698.3|179608.3|179700.9|179610.9|179701.7|179611.7|179695.8|179605.8|12
1725379150000|2024-09-03 15:59:10|179704.1|179614.1|179706|179616|179706.1|179616.1|179702.3|179612.3|12
1725379160000|2024-09-03 15:59:20|179706.1|179616.1|179694.4|179604.4|179706.2|179616.2|179688|179598|15
1725379170000|2024-09-03 15:59:30|179694.3|179604.3|179695.2|179605.2|179696.6|179606.6|179694.3|179604.3|5
1725379180000|2024-09-03 15:59:40|179694.6|179604.6|179690.1|179600.1|179695.1|179605.1|179684.2|179594.2|8
1725379190000|2024-09-03 15:59:50|179691.8|179601.8|179691.6|179601.6|179692.4|179602.4|179685.1|179595.1|14
1725379200000|2024-09-03 16:00:00|179695.5|179605.5|179694.2|179604.2|179699.8|179609.8|179684.2|179594.2|23
1725379210000|2024-09-03 16:00:10|179694.4|179604.4|179683.4|179593.4|179694.4|179604.4|179679.6|179589.6|10
1725379220000|2024-09-03 16:00:20|179682.3|179592.3|179682.9|179592.9|179686.7|179596.7|179680.2|179590.2|10
1725379230000|2024-09-03 16:00:30|179682.6|179592.6|179675.7|179585.7|179684.6|179594.6|179661.7|179571.7|17
1725379240000|2024-09-03 16:00:40|179676|179586|179678.7|179588.7|179679.6|179589.6|179673.3|179583.3|10
1725379250000|2024-09-03 16:00:50|179677.8|179587.8|179680|179590|179683.2|179593.2|179677.8|179587.8|4
1725379260000|2024-09-03 16:01:00|179679.7|179589.7|179691.7|179601.7|179693.3|179603.3|179673.6|179583.6|13
1725379270000|2024-09-03 16:01:10|179694.8|179604.8|179694.1|179604.1|179700.1|179610.1|179690.4|179600.4|12
1725379280000|2024-09-03 16:01:20|179691.5|179601.5|179691|179601|179691.8|179601.8|179688.2|179598.2|8
1725379290000|2024-09-03 16:01:30|179690.5|179600.5|179693.2|179603.2|179693.9|179603.9|179690.5|179600.5|5
1725379300000|2024-09-03 16:01:40|179691|179601|179698.2|179608.2|179698.2|179608.2|179691|179601|9
1725379310000|2024-09-03 16:01:50|179698|179608|179697.7|179607.7|179698.3|179608.3|179697.7|179607.7|9
1725379320000|2024-09-03 16:02:00|179698.1|179608.1|179695.3|179605.3|179698.1|179608.1|179691.7|179601.7|7
1725379330000|2024-09-03 16:02:10|179691.4|179601.4|179694.5|179604.5|179695.8|179605.8|179690.1|179600.1|7
1725379340000|2024-09-03 16:02:20|179694.1|179604.1|179690.5|179600.5|179694.4|179604.4|179688.9|179598.9|6
1725379350000|2024-09-03 16:02:30|179693.8|179603.8|179694.5|179604.5|179694.5|179604.5|179689.7|179599.7|8
1725379360000|2024-09-03 16:02:40|179694.4|179604.4|179696.4|179606.4|179696.4|179606.4|179694.4|179604.4|4
1725379370000|2024-09-03 16:02:50|179696.2|179606.2|179697.4|179607.4|179697.4|179607.4|179696.2|179606.2|4
1725379380000|2024-09-03 16:03:00|179697.6|179607.6|179680.2|179590.2|179706.3|179616.3|179677.9|179587.9|21
1725379390000|2024-09-03 16:03:10|179676.8|179586.8|179676|179586|179680.6|179590.6|179676|179586|7
1725379400000|2024-09-03 16:03:20|179671.8|179581.8|179674.4|179584.4|179677.9|179587.9|179669.8|179579.8|12
1725379410000|2024-09-03 16:03:30|179666.3|179576.3|179672.9|179582.9|179673.7|179583.7|179666.3|179576.3|7
1725379420000|2024-09-03 16:03:40|179669.3|179579.3|179674.1|179584.1|179678.7|179588.7|179669.3|179579.3|10
1725379430000|2024-09-03 16:03:50|179680|179590|179680.9|179590.9|179680.9|179590.9|179680|179590|5
1725379440000|2024-09-03 16:04:00|179680.5|179590.5|179675.9|179585.9|179680.5|179590.5|179663.2|179573.2|12
1725379450000|2024-09-03 16:04:10|179678.9|179588.9|179669.7|179579.7|179697.2|179607.2|179669.1|179579.1|12
1725379460000|2024-09-03 16:04:20|179672.9|179582.9|179674.1|179584.1|179683.8|179593.8|179671.6|179581.6|6
1725379470000|2024-09-03 16:04:30|179676.7|179586.7|179685.1|179595.1|179685.1|179595.1|179674.4|179584.4|9
1725379480000|2024-09-03 16:04:40|179687.7|179597.7|179691.6|179601.6|179706.1|179616.1|179687.6|179597.6|8
1725379490000|2024-09-03 16:04:50|179692|179602|179725.2|179635.2|179725.2|179635.2|179692|179602|10
1725379500000|2024-09-03 16:05:00|179722.4|179632.4|179726.1|179636.1|179728.3|179638.3|179719.3|179629.3|10
1725379510000|2024-09-03 16:05:10|179725.9|179635.9|179728.3|179638.3|179737.6|179647.6|179725.9|179635.9|9
1725379520000|2024-09-03 16:05:20|179729.6|179639.6|179730.5|179640.5|179731.8|179641.8|179728.3|179638.3|9
1725379530000|2024-09-03 16:05:30|179729.8|179639.8|179730.6|179640.6|179730.6|179640.6|179729.8|179639.8|3
1725379540000|2024-09-03 16:05:40|179730.9|179640.9|179726.9|179636.9|179730.9|179640.9|179726.9|179636.9|5
1725379550000|2024-09-03 16:05:50|179727|179637|179729.9|179639.9|179730|179640|179726.6|179636.6|5
1725379560000|2024-09-03 16:06:00|179727.2|179637.2|179728.7|179638.7|179731.7|179641.7|179727.2|179637.2|5
1725379570000|2024-09-03 16:06:10|179732.4|179642.4|179728.7|179638.7|179732.4|179642.4|179724.5|179634.5|10
1725379580000|2024-09-03 16:06:20|179728.6|179638.6|179730|179640|179730|179640|179728.4|179638.4|3
1725379590000|2024-09-03 16:06:30|179729.5|179639.5|179740.2|179650.2|179743.2|179653.2|179729.5|179639.5|10
1725379600000|2024-09-03 16:06:40|179740.9|179650.9|179745|179655|179749.2|179659.2|179740.9|179650.9|9
1725379610000|2024-09-03 16:06:50|179744.7|179654.7|179744.9|179654.9|179745.6|179655.6|179744.3|179654.3|7
1725379620000|2024-09-03 16:07:00|179746.2|179656.2|179746.4|179656.4|179751.6|179661.6|179746.2|179656.2|8
1725379630000|2024-09-03 16:07:10|179750.4|179660.4|179746.2|179656.2|179750.4|179660.4|179746.2|179656.2|5
1725379640000|2024-09-03 16:07:20|179745.8|179655.8|179759|179669|179760.8|179670.8|179745.8|179655.8|15
1725379650000|2024-09-03 16:07:30|179786.2|179696.2|179813.9|179723.9|179818.9|179728.9|179770.1|179680.1|14
1725379660000|2024-09-03 16:07:40|179815.7|179725.7|179817.3|179727.3|179821.6|179731.6|179815.7|179725.7|5
1725379670000|2024-09-03 16:07:50|179820.6|179730.6|179816.5|179726.5|179820.6|179730.6|179816.5|179726.5|2
1725379680000|2024-09-03 16:08:00|179797.5|179707.5|179790.7|179700.7|179801.3|179711.3|179787.8|179697.8|11
1725379690000|2024-09-03 16:08:10|179791.5|179701.5|179790.6|179700.6|179791.5|179701.5|179790.6|179700.6|3
1725379700000|2024-09-03 16:08:20|179790.7|179700.7|179790.7|179700.7|179790.7|179700.7|179790.7|179700.7|1
1725379710000|2024-09-03 16:08:30|179789.7|179699.7|179776.9|179686.9|179789.7|179699.7|179776.9|179686.9|11
1725379720000|2024-09-03 16:08:40|179779.2|179689.2|179776.5|179686.5|179783.4|179693.4|179776.5|179686.5|10
1725379730000|2024-09-03 16:08:50|179775.6|179685.6|179775.6|179685.6|179776.1|179686.1|179775.3|179685.3|8
1725379740000|2024-09-03 16:09:00|179775.3|179685.3|179770.7|179680.7|179775.4|179685.4|179768.6|179678.6|11
1725379750000|2024-09-03 16:09:10|179767.4|179677.4|179775.3|179685.3|179775.3|179685.3|179767.4|179677.4|7
1725379760000|2024-09-03 16:09:20|179775.7|179685.7|179779.9|179689.9|179782.4|179692.4|179775.7|179685.7|5
1725379770000|2024-09-03 16:09:30|179780.6|179690.6|179781.2|179691.2|179781.2|179691.2|179779.1|179689.1|3
1725379780000|2024-09-03 16:09:40|179778.3|179688.3|179765|179675|179780.3|179690.3|179765|179675|13
1725379790000|2024-09-03 16:09:50|179756.9|179666.9|179741.8|179651.8|179756.9|179666.9|179741.8|179651.8|8
1725379800000|2024-09-03 16:10:00|179743.6|179653.6|179741.8|179651.8|179746.2|179656.2|179741.8|179651.8|4
1725379810000|2024-09-03 16:10:10|179741.3|179651.3|179747.6|179657.6|179750.9|179660.9|179741.3|179651.3|9
1725379820000|2024-09-03 16:10:20|179749.1|179659.1|179748.4|179658.4|179749.1|179659.1|179747.5|179657.5|4
1725379830000|2024-09-03 16:10:30|179744.7|179654.7|179735.4|179645.4|179747.1|179657.1|179735.4|179645.4|13
1725379840000|2024-09-03 16:10:40|179735.2|179645.2|179736.7|179646.7|179736.7|179646.7|179734.1|179644.1|10
1725379850000|2024-09-03 16:10:50|179737|179647|179739.4|179649.4|179743.4|179653.4|179737|179647|14
1725379860000|2024-09-03 16:11:00|179731.4|179641.4|179722.3|179632.3|179734.9|179644.9|179721.4|179631.4|17
1725379870000|2024-09-03 16:11:10|179726.8|179636.8|179727.7|179637.7|179729.2|179639.2|179720|179630|14
1725379880000|2024-09-03 16:11:20|179728.6|179638.6|179722.4|179632.4|179728.6|179638.6|179722.4|179632.4|7
1725379890000|2024-09-03 16:11:30|179725.8|179635.8|179690.6|179600.6|179727.3|179637.3|179687|179597|9
1725379900000|2024-09-03 16:11:40|179697.6|179607.6|179697.6|179607.6|179697.8|179607.8|179694.3|179604.3|9
1725379910000|2024-09-03 16:11:50|179697.2|179607.2|179694.9|179604.9|179697.2|179607.2|179694.9|179604.9|6
1725379920000|2024-09-03 16:12:00|179696.3|179606.3|179694.7|179604.7|179696.3|179606.3|179692.6|179602.6|10
1725379930000|2024-09-03 16:12:10|179696.6|179606.6|179699.3|179609.3|179699.3|179609.3|179694|179604|11
1725379940000|2024-09-03 16:12:20|179701.8|179611.8|179703.2|179613.2|179709.4|179619.4|179700|179610|10
1725379950000|2024-09-03 16:12:30|179701.9|179611.9|179704.6|179614.6|179704.6|179614.6|179701.9|179611.9|4
1725379960000|2024-09-03 16:12:40|179708.6|179618.6|179639.4|179549.4|179710.1|179620.1|179639.4|179549.4|16
1725379970000|2024-09-03 16:12:50|179633.1|179543.1|179660.1|179570.1|179660.1|179570.1|179631.8|179541.8|14
1725379980000|2024-09-03 16:13:00|179658|179568|179657.1|179567.1|179658.9|179568.9|179657.1|179567.1|4
1725379990000|2024-09-03 16:13:10|179656.4|179566.4|179639.1|179549.1|179657.3|179567.3|179636.2|179546.2|13
1725380000000|2024-09-03 16:13:20|179637.6|179547.6|179638.1|179548.1|179641.2|179551.2|179637|179547|7
1725380010000|2024-09-03 16:13:30|179638.7|179548.7|179638.2|179548.2|179640.9|179550.9|179637.7|179547.7|10
1725380020000|2024-09-03 16:13:40|179635.8|179545.8|179637.7|179547.7|179639.1|179549.1|179633.1|179543.1|11
1725380030000|2024-09-03 16:13:50|179639.3|179549.3|179665|179575|179666.9|179576.9|179639.3|179549.3|18
1725380040000|2024-09-03 16:14:00|179666.5|179576.5|179665.5|179575.5|179666.5|179576.5|179663.4|179573.4|6
1725380050000|2024-09-03 16:14:10|179663.7|179573.7|179651.3|179561.3|179663.7|179573.7|179647|179557|8
1725380060000|2024-09-03 16:14:20|179648.7|179558.7|179626.3|179536.3|179648.7|179558.7|179626.3|179536.3|6
1725380070000|2024-09-03 16:14:30|179628.1|179538.1|179622.4|179532.4|179628.5|179538.5|179622.4|179532.4|8
1725380080000|2024-09-03 16:14:40|179623|179533|179620|179530|179623|179533|179614.4|179524.4|11
1725380090000|2024-09-03 16:14:50|179617.4|179527.4|179621.3|179531.3|179621.3|179531.3|179615.7|179525.7|11
1725380100000|2024-09-03 16:15:00|179621.2|179531.2|179621.8|179531.8|179621.9|179531.9|179616.5|179526.5|8
1725380110000|2024-09-03 16:15:10|179621.7|179531.7|179619.4|179529.4|179622|179532|179618.6|179528.6|8
1725380120000|2024-09-03 16:15:20|179618.6|179528.6|179624.6|179534.6|179625.7|179535.7|179618.4|179528.4|13
1725380130000|2024-09-03 16:15:30|179626.4|179536.4|179625.2|179535.2|179626.8|179536.8|179625.2|179535.2|3
1725380140000|2024-09-03 16:15:40|179626.1|179536.1|179620.7|179530.7|179626.1|179536.1|179617.7|179527.7|6
1725380150000|2024-09-03 16:15:50|179620.4|179530.4|179620.1|179530.1|179620.4|179530.4|179620.1|179530.1|2
1725380160000|2024-09-03 16:16:00|179620|179530|179621|179531|179621|179531|179616.9|179526.9|7
1725380170000|2024-09-03 16:16:10|179618.3|179528.3|179615.3|179525.3|179622.7|179532.7|179612.1|179522.1|15
1725380180000|2024-09-03 16:16:20|179615.5|179525.5|179617.2|179527.2|179618.7|179528.7|179611.2|179521.2|10
1725380190000|2024-09-03 16:16:30|179610.1|179520.1|179610.6|179520.6|179614.1|179524.1|179608.3|179518.3|10
1725380200000|2024-09-03 16:16:40|179610.5|179520.5|179612.8|179522.8|179613.9|179523.9|179610.3|179520.3|5
1725380210000|2024-09-03 16:16:50|179614.5|179524.5|179614.3|179524.3|179619.9|179529.9|179613.9|179523.9|8
1725380220000|2024-09-03 16:17:00|179618.5|179528.5|179615.2|179525.2|179618.5|179528.5|179610.2|179520.2|6
1725380230000|2024-09-03 16:17:10|179614.6|179524.6|179614|179524|179614.6|179524.6|179610.3|179520.3|12
1725380240000|2024-09-03 16:17:20|179613.9|179523.9|179612|179522|179614.8|179524.8|179609.8|179519.8|9
1725380250000|2024-09-03 16:17:30|179608.4|179518.4|179585.7|179455.7|179612.6|179522.6|179585.7|179455.7|11
1725380260000|2024-09-03 16:17:40|179584.9|179454.9|179588.8|179458.8|179589|179459|179583|179453|12
1725380270000|2024-09-03 16:17:50|179589.5|179459.5|179610.8|179480.8|179611.4|179481.4|179588.4|179458.4|13
1725380280000|2024-09-03 16:18:00|179610|179480|179607.9|179477.9|179611.6|179481.6|179606.4|179476.4|6
1725380290000|2024-09-03 16:18:10|179604.8|179474.8|179608.6|179478.6|179608.6|179478.6|179604.8|179474.8|7
1725380300000|2024-09-03 16:18:20|179609.4|179479.4|179603.6|179473.6|179611.7|179481.7|179603.6|179473.6|8
1725380310000|2024-09-03 16:18:30|179604.4|179474.4|179603.8|179473.8|179604.5|179474.5|179603.6|179473.6|5
1725380320000|2024-09-03 16:18:40|179604.7|179474.7|179603.6|179473.6|179604.7|179474.7|179603.2|179473.2|6
1725380330000|2024-09-03 16:18:50|179608.6|179478.6|179607.6|179477.6|179609|179479|179607.3|179477.3|6
1725380340000|2024-09-03 16:19:00|179608.3|179478.3|179608.6|179478.6|179608.6|179478.6|179608.3|179478.3|2
1725380350000|2024-09-03 16:19:10|179607.1|179477.1|179604.6|179474.6|179607.7|179477.7|179604.5|179474.5|5
1725380360000|2024-09-03 16:19:20|179607.1|179477.1|179608.5|179478.5|179608.5|179478.5|179606.4|179476.4|6
1725380370000|2024-09-03 16:19:30|179608.2|179478.2|179607.6|179477.6|179608.2|179478.2|179607.1|179477.1|6
1725380380000|2024-09-03 16:19:40|179606.4|179476.4|179619.2|179489.2|179619.2|179489.2|179606.4|179476.4|7
1725380390000|2024-09-03 16:19:50|179620.7|179490.7|179620.8|179490.8|179620.8|179490.8|179620.7|179490.7|2
1725380400000|2024-09-03 16:20:00|179620.5|179490.5|179612|179482|179620.6|179506.5|179594.6|179482|6
1725380410000|2024-09-03 16:20:10|179611.1|179481.1|179611.3|179481.3|179611.3|179481.3|179610.9|179480.9|3
1725380420000|2024-09-03 16:20:20|179610.6|179480.6|179617.7|179487.7|179617.7|179487.7|179610.6|179480.6|5
1725380430000|2024-09-03 16:20:30|179623.2|179493.2|179617.7|179487.7|179623.2|179493.2|179617.7|179487.7|7
1725380440000|2024-09-03 16:20:40|179614.1|179484.1|179601.3|179511.3|179615.5|179514.3|179601.3|179484.1|7
1725380450000|2024-09-03 16:20:50|179604.3|179514.3|179595.4|179505.4|179604.3|179514.3|179595.4|179505.4|9
1725380460000|2024-09-03 16:21:00|179593.5|179503.5|179586.7|179496.7|179593.5|179503.5|179586.7|179496.7|11
1725380470000|2024-09-03 16:21:10|179587.8|179497.8|179607.6|179477.6|179608.9|179497.8|179587.8|179477.3|8
1725380480000|2024-09-03 16:21:20|179608|179478|179606.8|179476.8|179608|179478|179605|179475|4
1725380490000|2024-09-03 16:21:30|179607.8|179477.8|179609|179479|179609|179479|179607.8|179477.8|3
1725380500000|2024-09-03 16:21:40|179606.7|179476.7|179606.5|179476.5|179606.8|179476.8|179604.8|179474.8|6
1725380510000|2024-09-03 16:21:50|179607|179477|179609.7|179479.7|179609.7|179479.7|179607|179477|4
1725380520000|2024-09-03 16:22:00|179609.9|179479.9|179609.8|179479.8|179609.9|179479.9|179609.8|179479.8|2
1725380530000|2024-09-03 16:22:10|179608.9|179478.9|179608.1|179478.1|179608.9|179478.9|179608.1|179478.1|3
1725380540000|2024-09-03 16:22:20|179608.2|179478.2|179609|179479|179609.2|179479.2|179608.2|179478.2|4
1725380550000|2024-09-03 16:22:30|179606.7|179476.7|179608.4|179478.4|179608.4|179478.4|179606.7|179476.7|2
1725380560000|2024-09-03 16:22:40|179608.5|179478.5|179608.5|179478.5|179608.5|179478.5|179608.5|179478.5|1
1725380570000|2024-09-03 16:22:50|179608.6|179478.6|179609.2|179479.2|179611.9|179481.9|179608.6|179478.6|8
1725380580000|2024-09-03 16:23:00|179609.3|179479.3|179609.8|179479.8|179611.1|179481.1|179609.3|179479.3|5
1725380590000|2024-09-03 16:23:10|179610.1|179480.1|179610.9|179480.9|179611|179481|179610.1|179480.1|3
1725380600000|2024-09-03 16:23:20|179608.7|179478.7|179608.7|179478.7|179609.8|179479.8|179607.9|179477.9|5
1725380610000|2024-09-03 16:23:30|179608.9|179478.9|179613.8|179483.8|179616.7|179486.7|179608.8|179478.8|13
1725380620000|2024-09-03 16:23:40|179614.4|179484.4|179616.9|179486.9|179617.4|179487.4|179614.4|179484.4|3
1725380630000|2024-09-03 16:23:50|179616.4|179486.4|179616.3|179486.3|179616.4|179486.4|179615.4|179485.4|4
1725380640000|2024-09-03 16:24:00|179617.7|179487.7|179692.9|179602.9|179711.6|179602.9|179616.3|179486.3|24
1725380650000|2024-09-03 16:24:10|179691.2|179601.2|179696.9|179606.9|179696.9|179606.9|179691.2|179601.2|9
1725380660000|2024-09-03 16:24:20|179703.9|179613.9|179713.3|179623.3|179714.9|179624.9|179702.6|179612.6|17
1725380670000|2024-09-03 16:24:30|179712.5|179622.5|179719.3|179629.3|179719.3|179629.3|179712.5|179622.5|7
1725380680000|2024-09-03 16:24:40|179720.2|179630.2|179718.3|179628.3|179720.2|179630.2|179718.3|179628.3|3
1725380690000|2024-09-03 16:24:50|179718.6|179628.6|179648.4|179558.4|179719.4|179629.4|179640|179550|14
1725380700000|2024-09-03 16:25:00|179648.1|179558.1|179648|179558|179648.3|179558.3|179647.3|179557.3|7
1725380710000|2024-09-03 16:25:10|179645.7|179555.7|179648.3|179558.3|179648.3|179558.3|179645.7|179555.7|4
1725380720000|2024-09-03 16:25:20|179648.2|179558.2|179648.1|179558.1|179648.2|179558.2|179648|179558|3
1725380730000|2024-09-03 16:25:30|179648.3|179558.3|179653.4|179563.4|179655|179565|179644.2|179554.2|9
1725380740000|2024-09-03 16:25:40|179653.5|179563.5|179652.9|179562.9|179655|179565|179652.9|179562.9|9
1725380750000|2024-09-03 16:25:50|179653.7|179563.7|179659.5|179569.5|179662.4|179572.4|179653.7|179563.7|14
1725380760000|2024-09-03 16:26:00|179659.8|179569.8|179669.5|179579.5|179672.9|179582.9|179659.8|179569.8|14
1725380770000|2024-09-03 16:26:10|179669.1|179579.1|179671|179581|179671|179581|179665.8|179575.8|6
1725380780000|2024-09-03 16:26:20|179671.6|179581.6|179653.4|179563.4|179672.5|179582.5|179653.4|179563.4|15
1725380790000|2024-09-03 16:26:30|179653.6|179563.6|179662.6|179572.6|179665.5|179575.5|179653.6|179563.6|14
1725380800000|2024-09-03 16:26:40|179662.5|179572.5|179676.9|179586.9|179676.9|179586.9|179661.7|179571.7|12
1725380810000|2024-09-03 16:26:50|179671.5|179581.5|179675.5|179585.5|179678.5|179588.5|179671.5|179581.5|11
1725380820000|2024-09-03 16:27:00|179673|179583|179671.4|179581.4|179674.7|179584.7|179671.4|179581.4|7
1725380830000|2024-09-03 16:27:10|179671.2|179581.2|179687.3|179597.3|179690.5|179600.5|179671.2|179581.2|16
1725380840000|2024-09-03 16:27:20|179687.6|179597.6|179685.3|179595.3|179687.6|179597.6|179683.6|179593.6|10
1725380850000|2024-09-03 16:27:30|179685.5|179595.5|179689.5|179599.5|179690.2|179600.2|179683.3|179593.3|9
1725380860000|2024-09-03 16:27:40|179688.4|179598.4|179686.5|179596.5|179688.4|179598.4|179681.2|179591.2|13
1725380870000|2024-09-03 16:27:50|179686.4|179596.4|179691.8|179601.8|179691.8|179601.8|179686.3|179596.3|3
1725380880000|2024-09-03 16:28:00|179693.1|179603.1|179641|179551|179693.1|179603.1|179633|179543|21
1725380890000|2024-09-03 16:28:10|179638.3|179548.3|179645|179555|179646.4|179556.4|179638.3|179548.3|9
1725380900000|2024-09-03 16:28:20|179644.7|179554.7|179647.5|179557.5|179647.5|179557.5|179644.7|179554.7|9
1725380910000|2024-09-03 16:28:30|179646|179556|179648.5|179558.5|179648.9|179558.9|179645.6|179555.6|12
1725380920000|2024-09-03 16:28:40|179645.1|179555.1|179647.9|179557.9|179647.9|179557.9|179644.3|179554.3|5
1725380930000|2024-09-03 16:28:50|179645.6|179555.6|179648|179558|179648.3|179558.3|179645.5|179555.5|8
1725380940000|2024-09-03 16:29:00|179648.3|179558.3|179647.9|179557.9|179648.3|179558.3|179645.4|179555.4|7
1725380950000|2024-09-03 16:29:10|179646.3|179556.3|179657.9|179567.9|179657.9|179567.9|179646.3|179556.3|8
1725380960000|2024-09-03 16:29:20|179657.6|179567.6|179652.2|179562.2|179657.6|179567.6|179652.2|179562.2|9
1725380970000|2024-09-03 16:29:30|179652.1|179562.1|179642.1|179552.1|179652.1|179562.1|179638.2|179548.2|12
1725380980000|2024-09-03 16:29:40|179644.3|179554.3|179643|179553|179645.1|179555.1|179640.3|179550.3|10
1725380990000|2024-09-03 16:29:50|179645.3|179555.3|179638.5|179548.5|179645.3|179555.3|179634.1|179544.1|14
1725381000000|2024-09-03 16:30:00|179637|179547|179632.1|179542.1|179637|179547|179630.3|179540.3|10
1725381010000|2024-09-03 16:30:10|179630|179540|179599.7|179509.7|179630|179540|179598.7|179508.7|11
1725381020000|2024-09-03 16:30:20|179599.1|179509.1|179598.5|179508.5|179599.1|179509.1|179598.5|179508.5|2
1725381040000|2024-09-03 16:30:40|179598.2|179508.2|179613.3|179523.3|179616.7|179526.7|179595.7|179505.7|10
1725381050000|2024-09-03 16:30:50|179615|179525|179627.1|179537.1|179637.4|179547.4|179615|179525|12
1725381060000|2024-09-03 16:31:00|179628.2|179538.2|179635.7|179545.7|179638|179548|179628.2|179538.2|9
1725381070000|2024-09-03 16:31:10|179635.9|179545.9|179647.2|179557.2|179650.8|179560.8|179635.9|179545.9|9
1725381080000|2024-09-03 16:31:20|179647.1|179557.1|179646.5|179556.5|179648.5|179558.5|179646.2|179556.2|7
1725381090000|2024-09-03 16:31:30|179646.7|179556.7|179647.2|179557.2|179650.5|179560.5|179646.7|179556.7|6
1725381100000|2024-09-03 16:31:40|179648.7|179558.7|179658.9|179568.9|179659.5|179569.5|179648.7|179558.7|13
1725381110000|2024-09-03 16:31:50|179661|179571|179651.2|179561.2|179661|179571|179651.2|179561.2|6
1725381120000|2024-09-03 16:32:00|179650.2|179560.2|179639|179549|179650.2|179560.2|179637.3|179547.3|8
1725381130000|2024-09-03 16:32:10|179639.3|179549.3|179637.9|179547.9|179640.2|179550.2|179637.9|179547.9|7
1725381140000|2024-09-03 16:32:20|179635|179545|179636.8|179546.8|179636.9|179546.9|179635|179545|3
1725381150000|2024-09-03 16:32:30|179638.5|179548.5|179636.9|179546.9|179638.8|179548.8|179636.9|179546.9|7
1725381160000|2024-09-03 16:32:40|179635.4|179545.4|179621.6|179531.6|179636.8|179546.8|179621.6|179531.6|11
1725381170000|2024-09-03 16:32:50|179621.5|179531.5|179623.9|179533.9|179623.9|179533.9|179621.5|179531.5|3
1725381180000|2024-09-03 16:33:00|179623.7|179533.7|179618.8|179528.8|179623.9|179533.9|179618.4|179528.4|8
1725381190000|2024-09-03 16:33:10|179620.8|179530.8|179621|179531|179621.8|179531.8|179619.4|179529.4|7
1725381200000|2024-09-03 16:33:20|179621.5|179531.5|179619.9|179529.9|179621.5|179531.5|179619.9|179529.9|4
1725381210000|2024-09-03 16:33:30|179625.3|179535.3|179612.7|179522.7|179625.3|179535.3|179612.1|179522.1|12
1725381220000|2024-09-03 16:33:40|179612.9|179522.9|179614.6|179524.6|179617|179527|179612.9|179522.9|7
1725381230000|2024-09-03 16:33:50|179616.7|179526.7|179610.2|179520.2|179616.7|179526.7|179609.4|179519.4|10
1725381240000|2024-09-03 16:34:00|179608.4|179518.4|179611|179521|179612.9|179522.9|179608.4|179518.4|7
1725381250000|2024-09-03 16:34:10|179611.2|179521.2|179619.4|179529.4|179621.5|179531.5|179611.2|179521.2|5
1725381260000|2024-09-03 16:34:20|179615.8|179525.8|179622.9|179532.9|179626.2|179536.2|179615.8|179525.8|7
1725381270000|2024-09-03 16:34:30|179623|179533|179637.9|179547.9|179637.9|179547.9|179623|179533|8
1725381280000|2024-09-03 16:34:40|179638.4|179548.4|179601.5|179511.5|179639.6|179549.6|179595.7|179505.7|12
1725381290000|2024-09-03 16:34:50|179598.9|179508.9|179602.3|179512.3|179602.3|179512.3|179598.9|179508.9|5
1725381300000|2024-09-03 16:35:00|179602.4|179512.4|179604.9|179514.9|179606.3|179516.3|179602.4|179512.4|8
1725381310000|2024-09-03 16:35:10|179605|179515|179604.4|179514.4|179606|179516|179602.4|179512.4|5
1725381320000|2024-09-03 16:35:20|179603.9|179513.9|179604.7|179514.7|179604.7|179514.7|179602.6|179512.6|5
1725381330000|2024-09-03 16:35:30|179604.5|179514.5|179589.7|179499.7|179604.5|179514.5|179584.5|179494.5|10
1725381340000|2024-09-03 16:35:40|179589.9|179499.9|179597.5|179507.5|179598.5|179508.5|179589.9|179499.9|6
1725381350000|2024-09-03 16:35:50|179595.9|179505.9|179599.3|179509.3|179599.3|179509.3|179594.7|179504.7|7
1725381360000|2024-09-03 16:36:00|179600.6|179510.6|179602.6|179512.6|179602.6|179512.6|179598.8|179508.8|11
1725381370000|2024-09-03 16:36:10|179603.8|179513.8|179601.2|179511.2|179604|179514|179600.9|179510.9|9
1725381380000|2024-09-03 16:36:20|179600.4|179510.4|179614.5|179524.5|179615.6|179525.6|179600.4|179510.4|11
1725381390000|2024-09-03 16:36:30|179613.6|179523.6|179609.7|179519.7|179613.6|179523.6|179609.7|179519.7|5
1725381400000|2024-09-03 16:36:40|179608.6|179518.6|179610.5|179520.5|179610.5|179520.5|179608.5|179518.5|4
1725381410000|2024-09-03 16:36:50|179611.1|179521.1|179610.4|179520.4|179611.1|179521.1|179610.4|179520.4|2
1725381420000|2024-09-03 16:37:00|179612.1|179522.1|179609.7|179519.7|179618.8|179528.8|179609.7|179519.7|12
1725381430000|2024-09-03 16:37:10|179609|179519|179603.3|179513.3|179610.4|179520.4|179601.1|179511.1|12
1725381440000|2024-09-03 16:37:20|179602.9|179512.9|179601.5|179511.5|179602.9|179512.9|179596.9|179506.9|7
1725381450000|2024-09-03 16:37:30|179602.2|179512.2|179604.2|179514.2|179605.8|179515.8|179602.2|179512.2|4
1725381460000|2024-09-03 16:37:40|179604.9|179514.9|179600.3|179510.3|179606.3|179516.3|179599.9|179509.9|6
1725381470000|2024-09-03 16:37:50|179600|179510|179599.5|179509.5|179601.4|179511.4|179595.9|179505.9|6
1725381480000|2024-09-03 16:38:00|179602.3|179512.3|179600.4|179510.4|179603.1|179513.1|179600.4|179510.4|5
1725381490000|2024-09-03 16:38:10|179602.1|179512.1|179562.3|179472.3|179602.1|179512.1|179553|179463|12
1725381500000|2024-09-03 16:38:20|179537.8|179407.8|179511|179381|179537.8|179407.8|179508.3|179378.3|9
1725381510000|2024-09-03 16:38:30|179508.7|179378.7|179508.7|179378.7|179508.7|179378.7|179508.7|179378.7|1
1725381520000|2024-09-03 16:38:40|179510.6|179380.6|179509.3|179379.3|179511.2|179381.2|179505|179375|10
1725381530000|2024-09-03 16:38:50|179507.9|179377.9|179512.2|179382.2|179513.7|179383.7|179507.9|179377.9|9
1725381540000|2024-09-03 16:39:00|179514.2|179384.2|179536|179406|179538|179408|179514.2|179384.2|10
1725381550000|2024-09-03 16:39:10|179535.3|179405.3|179539.1|179409.1|179539.1|179409.1|179535.3|179405.3|7
1725381560000|2024-09-03 16:39:20|179538.3|179408.3|179533.4|179403.4|179538.3|179408.3|179533.4|179403.4|3
1725381570000|2024-09-03 16:39:30|179532|179402|179532.2|179402.2|179532.2|179402.2|179530.1|179400.1|5
1725381580000|2024-09-03 16:39:40|179531.2|179401.2|179519.5|179389.5|179531.2|179401.2|179516.5|179386.5|6
1725381590000|2024-09-03 16:39:50|179522.9|179392.9|179520|179390|179522.9|179392.9|179520|179390|3
1725381600000|2024-09-03 16:40:00|179518.5|179388.5|179522.1|179392.1|179524.2|179394.2|179518.5|179388.5|10
1725381610000|2024-09-03 16:40:10|179522|179392|179519.1|179389.1|179522|179392|179519.1|179389.1|2
1725381620000|2024-09-03 16:40:20|179521.8|179391.8|179517.7|179387.7|179521.8|179391.8|179517.7|179387.7|4
1725381630000|2024-09-03 16:40:30|179520.4|179390.4|179530|179400|179534.5|179404.5|179515.7|179385.7|10
1725381640000|2024-09-03 16:40:40|179527.4|179397.4|179533.9|179403.9|179534|179404|179527.4|179397.4|5
1725381650000|2024-09-03 16:40:50|179529.6|179399.6|179533.3|179403.3|179533.9|179403.9|179529.6|179399.6|3
1725381660000|2024-09-03 16:41:00|179534.5|179404.5|179536.4|179406.4|179536.4|179406.4|179531.2|179401.2|7
1725381670000|2024-09-03 16:41:10|179531.6|179401.6|179536.9|179406.9|179541.2|179411.2|179531.6|179401.6|11
1725381680000|2024-09-03 16:41:20|179538.7|179408.7|179539.5|179409.5|179543.7|179413.7|179535.6|179405.6|14
1725381690000|2024-09-03 16:41:30|179538.8|179408.8|179536.4|179406.4|179538.8|179408.8|179536.2|179406.2|6
1725381700000|2024-09-03 16:41:40|179536.3|179406.3|179533.2|179403.2|179539.9|179409.9|179533.2|179403.2|8
1725381710000|2024-09-03 16:41:50|179536|179406|179534.8|179404.8|179536|179406|179534.8|179404.8|4
1725381720000|2024-09-03 16:42:00|179534|179404|179536|179406|179538.4|179408.4|179531.7|179401.7|10
1725381730000|2024-09-03 16:42:10|179534.9|179404.9|179539.1|179409.1|179541.1|179411.1|179534.3|179404.3|8
1725381740000|2024-09-03 16:42:20|179539.3|179409.3|179541.4|179411.4|179543|179413|179537.7|179407.7|7
1725381750000|2024-09-03 16:42:30|179540.3|179410.3|179541.5|179411.5|179541.8|179411.8|179539.4|179409.4|9
1725381760000|2024-09-03 16:42:40|179543.7|179413.7|179501.4|179411.4|179547|179417|179493.8|179403.8|13
1725381770000|2024-09-03 16:42:50|179502.1|179412.1|179503.2|179413.2|179504.7|179414.7|179501|179411|6
1725381780000|2024-09-03 16:43:00|179503.8|179413.8|179505.7|179415.7|179512.1|179422.1|179489.5|179399.5|17
1725381790000|2024-09-03 16:43:10|179509.7|179419.7|179516.1|179426.1|179516.1|179426.1|179509.7|179419.7|7
1725381800000|2024-09-03 16:43:20|179514.2|179424.2|179517.6|179427.6|179517.6|179427.6|179514.2|179424.2|6
1725381810000|2024-09-03 16:43:30|179517.2|179427.2|179516.3|179426.3|179517.2|179427.2|179514.8|179424.8|4
1725381820000|2024-09-03 16:43:40|179517.2|179427.2|179516.6|179426.6|179517.6|179427.6|179514.9|179424.9|5
1725381830000|2024-09-03 16:43:50|179515.1|179425.1|179512.7|179422.7|179515.1|179425.1|179510.8|179420.8|6
1725381840000|2024-09-03 16:44:00|179515.7|179425.7|179518.5|179428.5|179519.5|179429.5|179515.7|179425.7|4
1725381850000|2024-09-03 16:44:10|179515.6|179425.6|179517.6|179427.6|179518|179428|179515.3|179425.3|9
1725381860000|2024-09-03 16:44:20|179518.2|179428.2|179518.3|179428.3|179518.6|179428.6|179517.3|179427.3|5
1725381870000|2024-09-03 16:44:30|179518.2|179428.2|179518.6|179428.6|179518.6|179428.6|179515.2|179425.2|9
1725381880000|2024-09-03 16:44:40|179517.6|179427.6|179519.7|179429.7|179520.1|179430.1|179517.6|179427.6|4
1725381890000|2024-09-03 16:44:50|179519.8|179429.8|179520.9|179430.9|179521.8|179431.8|179519.8|179429.8|3
1725381900000|2024-09-03 16:45:00|179522.2|179432.2|179523.7|179433.7|179525.4|179435.4|179521.8|179431.8|7
1725381910000|2024-09-03 16:45:10|179523.3|179433.3|179556.3|179466.3|179556.7|179466.7|179522.9|179432.9|19
1725381920000|2024-09-03 16:45:20|179558|179468|179557.4|179467.4|179558.7|179468.7|179557.3|179467.3|4
1725381930000|2024-09-03 16:45:30|179557.9|179467.9|179583.8|179493.8|179583.8|179493.8|179557.3|179467.3|11
1725381940000|2024-09-03 16:45:40|179582.7|179492.7|179593.4|179503.4|179593.7|179503.7|179579.2|179489.2|10
1725381950000|2024-09-03 16:45:50|179590.4|179500.4|179593.5|179503.5|179595.7|179505.7|179590.4|179500.4|4
1725381960000|2024-09-03 16:46:00|179594.1|179504.1|179590.5|179500.5|179594.1|179504.1|179590.5|179500.5|6
1725381970000|2024-09-03 16:46:10|179587.6|179497.6|179589.5|179499.5|179591.1|179501.1|179579.6|179489.6|11
1725381980000|2024-09-03 16:46:20|179588.4|179498.4|179588.3|179498.3|179592.3|179502.3|179580.9|179490.9|14
1725381990000|2024-09-03 16:46:30|179588.8|179498.8|179590.8|179500.8|179592.4|179502.4|179586.6|179496.6|6
1725382000000|2024-09-03 16:46:40|179592.5|179502.5|179566.5|179476.5|179592.5|179502.5|179566.5|179476.5|9
1725382010000|2024-09-03 16:46:50|179521.9|179431.9|179521.5|179431.5|179526.8|179436.8|179518.8|179428.8|9
1725382020000|2024-09-03 16:47:00|179521.4|179431.4|179525.5|179435.5|179525.5|179435.5|179521.4|179431.4|6
1725382030000|2024-09-03 16:47:10|179524.6|179434.6|179530|179440|179530|179440|179524.6|179434.6|3
1725382040000|2024-09-03 16:47:20|179527.9|179437.9|179526.2|179436.2|179527.9|179437.9|179524.7|179434.7|6
1725382050000|2024-09-03 16:47:30|179526.1|179436.1|179521.1|179431.1|179526.1|179436.1|179516.3|179426.3|6
1725382060000|2024-09-03 16:47:40|179521.3|179431.3|179526.6|179436.6|179527.4|179437.4|179521.3|179431.3|13
1725382070000|2024-09-03 16:47:50|179527.4|179437.4|179533.3|179443.3|179533.3|179443.3|179527.4|179437.4|10
1725382080000|2024-09-03 16:48:00|179532.6|179442.6|179556.1|179466.1|179556.1|179466.1|179532.6|179442.6|14
1725382090000|2024-09-03 16:48:10|179555.7|179465.7|179554.4|179464.4|179555.7|179465.7|179553.5|179463.5|10
1725382100000|2024-09-03 16:48:20|179555.7|179465.7|179602.2|179512.2|179602.2|179512.2|179550.5|179460.5|15
1725382110000|2024-09-03 16:48:30|179599.1|179509.1|179616.2|179526.2|179617.2|179527.2|179599.1|179509.1|15
1725382120000|2024-09-03 16:48:40|179616.6|179526.6|179617.2|179527.2|179617.7|179527.7|179615.1|179525.1|7
1725382130000|2024-09-03 16:48:50|179618.1|179528.1|179617.7|179527.7|179618.1|179528.1|179615.5|179525.5|8
1725382140000|2024-09-03 16:49:00|179617.6|179527.6|179618.1|179528.1|179618.3|179528.3|179615.6|179525.6|9
1725382150000|2024-09-03 16:49:10|179617.9|179527.9|179618.2|179528.2|179618.2|179528.2|179616|179526|10
1725382160000|2024-09-03 16:49:20|179626.5|179536.5|179642.5|179552.5|179642.5|179552.5|179626.5|179536.5|13
1725382170000|2024-09-03 16:49:30|179642.7|179552.7|179636.7|179546.7|179642.7|179552.7|179636.7|179546.7|8
1725382180000|2024-09-03 16:49:40|179631.4|179541.4|179638.7|179548.7|179638.7|179548.7|179631.1|179541.1|4
1725382190000|2024-09-03 16:49:50|179637|179547|179637.8|179547.8|179637.8|179547.8|179637|179547|3
1725382200000|2024-09-03 16:50:00|179638.5|179548.5|179639.9|179549.9|179643.6|179553.6|179633.3|179543.3|9
1725382210000|2024-09-03 16:50:10|179636.8|179546.8|179584|179494|179641|179551|179581.9|179491.9|16
1725382220000|2024-09-03 16:50:20|179582.6|179492.6|179573.2|179483.2|179583.5|179493.5|179573.2|179483.2|12
1725382230000|2024-09-03 16:50:30|179575.7|179485.7|179579.9|179489.9|179582.5|179492.5|179573.5|179483.5|11
1725382240000|2024-09-03 16:50:40|179580|179490|179624.1|179534.1|179625.2|179535.2|179580|179490|9
1725382250000|2024-09-03 16:50:50|179623.9|179533.9|179641.8|179551.8|179641.8|179551.8|179623.9|179533.9|9
1725382260000|2024-09-03 16:51:00|179639.1|179549.1|179618.2|179528.2|179639.1|179549.1|179613.8|179523.8|6
1725382270000|2024-09-03 16:51:10|179615.5|179525.5|179616.8|179526.8|179619.3|179529.3|179615.5|179525.5|11
1725382280000|2024-09-03 16:51:20|179617.9|179527.9|179619.4|179529.4|179619.8|179529.8|179617.9|179527.9|7
1725382290000|2024-09-03 16:51:30|179621.3|179531.3|179631|179541|179631|179541|179621.3|179531.3|11
1725382300000|2024-09-03 16:51:40|179631.6|179541.6|179629.5|179539.5|179631.6|179541.6|179628|179538|7
1725382310000|2024-09-03 16:51:50|179630|179540|179632.3|179542.3|179632.3|179542.3|179626.7|179536.7|9
1725382320000|2024-09-03 16:52:00|179632.1|179542.1|179631.5|179541.5|179632.4|179542.4|179625.4|179535.4|12
1725382330000|2024-09-03 16:52:10|179631.4|179541.4|179633.1|179543.1|179633.1|179543.1|179630.8|179540.8|3
1725382340000|2024-09-03 16:52:20|179633.2|179543.2|179633.4|179543.4|179633.4|179543.4|179633.2|179543.2|2
1725382350000|2024-09-03 16:52:30|179630.1|179540.1|179632.3|179542.3|179632.3|179542.3|179630.1|179540.1|2
1725382360000|2024-09-03 16:52:40|179632.4|179542.4|179638.4|179548.4|179638.4|179548.4|179632.3|179542.3|11
1725382370000|2024-09-03 16:52:50|179638.1|179548.1|179637|179547|179639.2|179549.2|179634.5|179544.5|5
1725382380000|2024-09-03 16:53:00|179637.5|179547.5|179641.9|179551.9|179641.9|179551.9|179637.5|179547.5|9
1725382390000|2024-09-03 16:53:10|179642.3|179552.3|179642|179552|179645|179555|179642|179552|6
1725382400000|2024-09-03 16:53:20|179642.8|179552.8|179642|179552|179642.8|179552.8|179641.2|179551.2|7
1725382410000|2024-09-03 16:53:30|179642.8|179552.8|179658.8|179568.8|179664.7|179574.7|179642.8|179552.8|9
1725382420000|2024-09-03 16:53:40|179655.7|179565.7|179644.5|179554.5|179662.7|179572.7|179643.3|179553.3|12
1725382430000|2024-09-03 16:53:50|179645|179555|179646|179556|179646|179556|179644.7|179554.7|5
1725382440000|2024-09-03 16:54:00|179645.9|179555.9|179645|179555|179645.9|179555.9|179642.1|179552.1|8
1725382450000|2024-09-03 16:54:10|179645.4|179555.4|179644.2|179554.2|179645.4|179555.4|179644.2|179554.2|5
1725382460000|2024-09-03 16:54:20|179644.1|179554.1|179642.6|179552.6|179644.1|179554.1|179642.5|179552.5|5
1725382470000|2024-09-03 16:54:30|179642.9|179552.9|179674.6|179584.6|179681.8|179591.8|179642.4|179552.4|14
1725382480000|2024-09-03 16:54:40|179674.2|179584.2|179663.7|179573.7|179676.3|179586.3|179663.7|179573.7|10
1725382490000|2024-09-03 16:54:50|179665.4|179575.4|179660.5|179570.5|179668.2|179578.2|179660.5|179570.5|10
1725382500000|2024-09-03 16:55:00|179661|179571|179657.1|179567.1|179665.3|179575.3|179649.4|179559.4|13
1725382510000|2024-09-03 16:55:10|179657.4|179567.4|179663.8|179573.8|179663.8|179573.8|179655.6|179565.6|9
1725382520000|2024-09-03 16:55:20|179663.5|179573.5|179692.1|179602.1|179692.1|179602.1|179663.5|179573.5|11
1725382530000|2024-09-03 16:55:30|179692.8|179602.8|179694.7|179604.7|179694.7|179604.7|179691.5|179601.5|5
1725382540000|2024-09-03 16:55:40|179692.8|179602.8|179687.8|179597.8|179692.8|179602.8|179687.8|179597.8|3
1725382550000|2024-09-03 16:55:50|179687.6|179597.6|179691.2|179601.2|179691.5|179601.5|179687.6|179597.6|7
1725382560000|2024-09-03 16:56:00|179691.1|179601.1|179686.1|179596.1|179694.8|179604.8|179686.1|179596.1|9
1725382570000|2024-09-03 16:56:10|179685.2|179595.2|179679.4|179589.4|179685.2|179595.2|179676.7|179586.7|12
1725382580000|2024-09-03 16:56:20|179680.8|179590.8|179685.2|179595.2|179685.2|179595.2|179680.8|179590.8|9
1725382590000|2024-09-03 16:56:30|179684.2|179594.2|179680.4|179590.4|179684.2|179594.2|179680.3|179590.3|7
1725382600000|2024-09-03 16:56:40|179680.3|179590.3|179682.9|179592.9|179683.5|179593.5|179680.3|179590.3|5
1725382610000|2024-09-03 16:56:50|179682.8|179592.8|179681|179591|179682.8|179592.8|179681|179591|2
1725382620000|2024-09-03 16:57:00|179680.5|179590.5|179682.5|179592.5|179683.4|179593.4|179680.5|179590.5|4
1725382630000|2024-09-03 16:57:10|179681.7|179591.7|179686.6|179596.6|179686.6|179596.6|179681.7|179591.7|7
1725382640000|2024-09-03 16:57:20|179685.3|179595.3|179683.4|179593.4|179685.3|179595.3|179680.9|179590.9|9
1725382650000|2024-09-03 16:57:30|179683.3|179593.3|179683.7|179593.7|179683.7|179593.7|179683.3|179593.3|2
1725382660000|2024-09-03 16:57:40|179686.4|179596.4|179686.9|179596.9|179687.9|179597.9|179684.3|179594.3|9
1725382670000|2024-09-03 16:57:50|179687.2|179597.2|179692.5|179602.5|179694.8|179604.8|179685.9|179595.9|7
1725382680000|2024-09-03 16:58:00|179690.8|179600.8|179689.4|179599.4|179690.8|179600.8|179689.2|179599.2|7
1725382700000|2024-09-03 16:58:20|179687|179597|179682.4|179592.4|179687|179597|179682.4|179592.4|7
1725382710000|2024-09-03 16:58:30|179685|179595|179685.1|179595.1|179685.1|179595.1|179685|179595|2
1725382720000|2024-09-03 16:58:40|179685.2|179595.2|179680.8|179590.8|179686.4|179596.4|179680.8|179590.8|8
1725382730000|2024-09-03 16:58:50|179680.4|179590.4|179679.3|179589.3|179680.4|179590.4|179679.3|179589.3|3
1725382740000|2024-09-03 16:59:00|179682.7|179592.7|179679.7|179589.7|179683.3|179593.3|179679.7|179589.7|6
1725382750000|2024-09-03 16:59:10|179680.8|179590.8|179684.6|179594.6|179688|179598|179680.8|179590.8|9
1725382760000|2024-09-03 16:59:20|179682.6|179592.6|179680.8|179590.8|179682.6|179592.6|179680.6|179590.6|5
1725382770000|2024-09-03 16:59:30|179680.7|179590.7|179680.7|179590.7|179680.7|179590.7|179680.7|179590.7|1
1725382780000|2024-09-03 16:59:40|179683.7|179593.7|179684.3|179594.3|179684.8|179594.8|179682|179592|6
1725382790000|2024-09-03 16:59:50|179684.1|179594.1|179684.7|179594.7|179684.7|179594.7|179682.4|179592.4|7
1725382800000|2024-09-03 17:00:00|179684.1|179594.1|179688.7|179598.7|179689.7|179599.7|179684.1|179594.1|7
1725382810000|2024-09-03 17:00:10|179688.6|179598.6|179696.6|179606.6|179696.6|179606.6|179688.4|179598.4|11
1725382820000|2024-09-03 17:00:20|179696|179606|179694.8|179604.8|179696.7|179606.7|179694.4|179604.4|7
1725382830000|2024-09-03 17:00:30|179695|179605|179694.7|179604.7|179695|179605|179694.7|179604.7|3
1725382840000|2024-09-03 17:00:40|179699|179609|179699|179609|179699|179609|179699|179609|1
1725382850000|2024-09-03 17:00:50|179696.8|179606.8|179696.9|179606.9|179699.1|179609.1|179696.6|179606.6|7
1725382860000|2024-09-03 17:01:00|179698.3|179608.3|179692.4|179602.4|179698.3|179608.3|179692.4|179602.4|6
1725382870000|2024-09-03 17:01:10|179692.1|179602.1|179690.6|179600.6|179692.1|179602.1|179690.1|179600.1|6
1725382880000|2024-09-03 17:01:20|179690.7|179600.7|179690.9|179600.9|179691.9|179601.9|179690.6|179600.6|7
1725382890000|2024-09-03 17:01:30|179689.8|179599.8|179683|179593|179689.8|179599.8|179683|179593|4
1725382900000|2024-09-03 17:01:40|179675.5|179585.5|179711.7|179621.7|179713.2|179623.2|179675.5|179585.5|9
1725382910000|2024-09-03 17:01:50|179714.6|179624.6|179721|179631|179721|179631|179714.6|179624.6|6
1725382920000|2024-09-03 17:02:00|179718.7|179628.7|179734.8|179644.8|179736.1|179646.1|179718.7|179628.7|9
1725382930000|2024-09-03 17:02:10|179734.9|179644.9|179734.5|179644.5|179735.9|179645.9|179734.2|179644.2|7
1725382940000|2024-09-03 17:02:20|179763.4|179673.4|179764.4|179674.4|179767.7|179677.7|179762.3|179672.3|9
1725382950000|2024-09-03 17:02:30|179767.5|179677.5|179768.8|179678.8|179768.8|179678.8|179767.3|179677.3|3
1725382960000|2024-09-03 17:02:40|179765.3|179675.3|179770.3|179680.3|179771.7|179681.7|179765.3|179675.3|9
1725382970000|2024-09-03 17:02:50|179770.1|179680.1|179770.4|179680.4|179772.2|179682.2|179767.7|179677.7|6
1725382980000|2024-09-03 17:03:00|179772|179682|179769.9|179679.9|179772|179682|179769.9|179679.9|4
1725382990000|2024-09-03 17:03:10|179772.1|179682.1|179766.9|179676.9|179772.1|179682.1|179766.5|179676.5|8
1725383000000|2024-09-03 17:03:20|179765.2|179675.2|179738.9|179648.9|179767.7|179677.7|179738.7|179648.7|9
1725383010000|2024-09-03 17:03:30|179741|179651|179779.3|179689.3|179779.3|179689.3|179741|179651|9
1725383020000|2024-09-03 17:03:40|179778|179688|179783.2|179693.2|179783.2|179693.2|179776.9|179686.9|7
1725383030000|2024-09-03 17:03:50|179783.5|179693.5|179778.5|179688.5|179783.5|179693.5|179777.2|179687.2|8
1725383040000|2024-09-03 17:04:00|179778.6|179688.6|179775.8|179685.8|179778.6|179688.6|179775.6|179685.6|4
1725383050000|2024-09-03 17:04:10|179775.2|179685.2|179780.7|179690.7|179780.7|179690.7|179774.4|179684.4|6
1725383060000|2024-09-03 17:04:20|179781.4|179691.4|179781.3|179691.3|179781.4|179691.4|179781.3|179691.3|2
1725383070000|2024-09-03 17:04:30|179781.6|179691.6|179781.6|179691.6|179781.6|179691.6|179781.6|179691.6|1
1725383080000|2024-09-03 17:04:40|179790.4|179700.4|179776.9|179686.9|179790.4|179700.4|179772.3|179682.3|7
1725383090000|2024-09-03 17:04:50|179777.2|179687.2|179775.3|179685.3|179777.6|179687.6|179773|179683|12
1725383100000|2024-09-03 17:05:00|179771|179681|179770.8|179680.8|179776.2|179686.2|179770.8|179680.8|9
1725383110000|2024-09-03 17:05:10|179770.7|179680.7|179771.5|179681.5|179774.9|179684.9|179770.7|179680.7|4
1725383120000|2024-09-03 17:05:20|179784.3|179654.3|179786.4|179656.4|179786.4|179656.4|179784.3|179654.3|5
1725383130000|2024-09-03 17:05:30|179786.3|179656.3|179791.5|179661.5|179796.3|179666.3|179784.8|179654.8|12
1725383140000|2024-09-03 17:05:40|179789.1|179659.1|179787.6|179657.6|179789.1|179659.1|179787.5|179657.5|4
1725383150000|2024-09-03 17:05:50|179787|179657|179786.4|179656.4|179787|179657|179785.9|179655.9|4
1725383160000|2024-09-03 17:06:00|179786.5|179656.5|179782.5|179652.5|179786.9|179656.9|179782.3|179652.3|7
1725383170000|2024-09-03 17:06:10|179783.2|179653.2|179782.8|179692.8|179793|179703|179782.8|179653.2|6
1725383180000|2024-09-03 17:06:20|179783.1|179693.1|179783.1|179693.1|179783.1|179693.1|179783.1|179693.1|1
1725383190000|2024-09-03 17:06:30|179782.9|179692.9|179782.8|179692.8|179783.4|179693.4|179780.6|179690.6|8
1725383200000|2024-09-03 17:06:40|179789.5|179699.5|179781.6|179691.6|179789.5|179699.5|179779.8|179689.8|4
1725383210000|2024-09-03 17:06:50|179782.3|179692.3|179782.7|179692.7|179782.7|179692.7|179782.3|179692.3|2
1725383220000|2024-09-03 17:07:00|179781.4|179691.4|179804.6|179674.6|179804.6|179691.4|179781.4|179671.9|6
1725383230000|2024-09-03 17:07:10|179804.7|179674.7|179798.6|179668.6|179804.7|179705.1|179795.1|179668.6|4
1725383240000|2024-09-03 17:07:20|179800|179670|179785|179695|179800|179695|179783|179670|6
1725383250000|2024-09-03 17:07:30|179802.7|179672.7|179783.3|179693.3|179805|179693.6|179783.3|179670.3|6
1725383260000|2024-09-03 17:07:40|179790.1|179700.1|179790.1|179700.1|179790.1|179700.1|179790.1|179700.1|1
1725383270000|2024-09-03 17:07:50|179784.3|179694.3|179784.7|179694.7|179784.7|179694.7|179784.3|179694.3|2
1725383280000|2024-09-03 17:08:00|179784.9|179694.9|179782.2|179692.2|179785.1|179695.1|179782.2|179692.2|6
1725383290000|2024-09-03 17:08:10|179782.7|179692.7|179778.5|179688.5|179782.7|179692.7|179778.5|179688.5|6
1725383300000|2024-09-03 17:08:20|179780.7|179690.7|179778.6|179688.6|179780.8|179690.8|179777.2|179687.2|10
1725383310000|2024-09-03 17:08:30|179777.5|179687.5|179799.1|179669.1|179799.1|179687.5|179777.5|179667.8|6
1725383320000|2024-09-03 17:08:40|179799.5|179669.5|179799.4|179669.4|179799.5|179669.5|179798.3|179668.3|4
1725383330000|2024-09-03 17:08:50|179799.7|179669.7|179802.3|179672.3|179806.4|179703|179792.4|179669.7|5
1725383340000|2024-09-03 17:09:00|179803.1|179673.1|179791.2|179701.2|179810.3|179704.3|179791.2|179670.4|13
1725383360000|2024-09-03 17:09:20|179791.3|179701.3|179795.5|179705.5|179795.5|179705.5|179791.3|179701.3|6
1725383370000|2024-09-03 17:09:30|179795.4|179705.4|179795.4|179705.4|179795.4|179705.4|179795.4|179705.4|1
1725383380000|2024-09-03 17:09:40|179794.7|179704.7|179790.5|179700.5|179795.3|179705.3|179789.6|179699.6|9
1725383390000|2024-09-03 17:09:50|179790.6|179700.6|179793.6|179703.6|179793.6|179703.6|179790.6|179700.6|2
1725383400000|2024-09-03 17:10:00|179793.5|179703.5|179786|179696|179793.5|179703.5|179786|179696|5
1725383410000|2024-09-03 17:10:10|179785.5|179695.5|179788.7|179698.7|179788.7|179698.7|179781.9|179691.9|5
1725383420000|2024-09-03 17:10:20|179789|179699|179785.2|179695.2|179794.7|179704.7|179785.1|179695.1|5
1725383430000|2024-09-03 17:10:30|179785.3|179695.3|179790.4|179700.4|179790.4|179700.4|179785.3|179695.3|4
1725383440000|2024-09-03 17:10:40|179791.4|179701.4|179786.4|179696.4|179792.5|179702.5|179786.4|179696.4|3
1725383450000|2024-09-03 17:10:50|179786.6|179696.6|179789.1|179699.1|179790.8|179700.8|179786.6|179696.6|4
1725383460000|2024-09-03 17:11:00|179788.1|179698.1|179796.4|179706.4|179796.4|179706.4|179781.2|179691.2|10
1725383470000|2024-09-03 17:11:10|179793.1|179703.1|179795.5|179705.5|179795.5|179705.5|179792.9|179702.9|5
1725383480000|2024-09-03 17:11:20|179797.8|179707.8|179790.3|179700.3|179797.8|179707.8|179790.3|179700.3|5
1725383490000|2024-09-03 17:11:30|179790.1|179700.1|179796|179706|179796|179706|179789.8|179699.8|5
1725383500000|2024-09-03 17:11:40|179795.9|179705.9|179795.8|179705.8|179796|179706|179790.5|179700.5|9
1725383510000|2024-09-03 17:11:50|179795.7|179705.7|179788.7|179698.7|179795.7|179705.7|179787.6|179697.6|7
1725383520000|2024-09-03 17:12:00|179784.6|179694.6|179794|179704|179794|179704|179783.3|179693.3|8
1725383530000|2024-09-03 17:12:10|179791.6|179701.6|179797.6|179707.6|179797.6|179707.6|179791.6|179701.6|5
1725383540000|2024-09-03 17:12:20|179792.2|179702.2|179793|179703|179793|179703|179790.9|179700.9|4
1725383550000|2024-09-03 17:12:30|179791|179701|179795.9|179705.9|179796.1|179706.1|179791|179701|6
1725383560000|2024-09-03 17:12:40|179796.6|179706.6|179791.4|179701.4|179796.6|179706.6|179790.4|179700.4|9
1725383570000|2024-09-03 17:12:50|179792.9|179702.9|179800.7|179710.7|179800.7|179710.7|179792.9|179702.9|5
1725383580000|2024-09-03 17:13:00|179801.6|179711.6|179801.2|179711.2|179801.6|179711.6|179801.2|179711.2|3
1725383590000|2024-09-03 17:13:10|179800.8|179710.8|179802|179712|179802|179712|179800.8|179710.8|4
1725383600000|2024-09-03 17:13:20|179806.6|179716.6|179826|179736|179826.2|179736.2|179796.9|179706.9|13
1725383610000|2024-09-03 17:13:30|179825.9|179735.9|179827.3|179737.3|179828|179738|179825.4|179735.4|6
1725383620000|2024-09-03 17:13:40|179830.8|179740.8|179825.9|179735.9|179830.8|179740.8|179825.9|179735.9|4
1725383630000|2024-09-03 17:13:50|179828.1|179738.1|179828.1|179738.1|179831|179741|179828.1|179738.1|9
1725383640000|2024-09-03 17:14:00|179826|179736|179826.5|179736.5|179826.8|179736.8|179826|179736|3
1725383650000|2024-09-03 17:14:10|179824.9|179734.9|179821.6|179731.6|179824.9|179734.9|179821.6|179731.6|7
1725383660000|2024-09-03 17:14:20|179821.7|179731.7|179819.1|179729.1|179821.7|179731.7|179818.6|179728.6|5
1725383670000|2024-09-03 17:14:30|179819.4|179729.4|179819.7|179729.7|179821.5|179731.5|179819.4|179729.4|6
1725383680000|2024-09-03 17:14:40|179816.6|179726.6|179816.1|179726.1|179818.8|179728.8|179816.1|179726.1|5
1725383690000|2024-09-03 17:14:50|179815.7|179725.7|179805|179715|179815.7|179725.7|179800.9|179710.9|8
1725383700000|2024-09-03 17:15:00|179806.7|179716.7|179804.9|179714.9|179807.5|179717.5|179803.1|179713.1|10
1725383710000|2024-09-03 17:15:10|179805|179715|179780.6|179690.6|179805|179715|179778.7|179688.7|6
1725383720000|2024-09-03 17:15:20|179781|179691|179777.5|179687.5|179781|179691|179776.8|179686.8|4
1725383730000|2024-09-03 17:15:30|179775|179685|179777.8|179687.8|179777.8|179687.8|179775|179685|9
1725383740000|2024-09-03 17:15:40|179778|179688|179773.5|179683.5|179778.2|179688.2|179771.5|179681.5|8
1725383750000|2024-09-03 17:15:50|179773.3|179683.3|179772.4|179682.4|179773.3|179683.3|179768.7|179678.7|6
1725383760000|2024-09-03 17:16:00|179770.7|179680.7|179766.9|179676.9|179771.1|179681.1|179765.2|179675.2|6
1725383770000|2024-09-03 17:16:10|179767|179677|179768.3|179678.3|179768.3|179678.3|179767|179677|2
1725383780000|2024-09-03 17:16:20|179770.7|179680.7|179769.3|179679.3|179771.2|179681.2|179768|179678|4
1725383790000|2024-09-03 17:16:30|179768.6|179678.6|179771.8|179681.8|179771.8|179681.8|179768.1|179678.1|6
1725383800000|2024-09-03 17:16:40|179773|179683|179773.9|179683.9|179773.9|179683.9|179773|179683|4
1725383810000|2024-09-03 17:16:50|179774|179684|179773.8|179683.8|179774.5|179684.5|179773.8|179683.8|4
1725383820000|2024-09-03 17:17:00|179773.7|179683.7|179776.2|179686.2|179778.6|179688.6|179773.4|179683.4|6
1725383830000|2024-09-03 17:17:10|179776.3|179686.3|179778.1|179688.1|179778.4|179688.4|179776.3|179686.3|4
1725383840000|2024-09-03 17:17:20|179781.7|179691.7|179781.8|179691.8|179781.8|179691.8|179781.7|179691.7|2
1725383850000|2024-09-03 17:17:30|179782.1|179692.1|179782.1|179692.1|179782.2|179692.2|179781.7|179691.7|5
1725383860000|2024-09-03 17:17:40|179782.4|179692.4|179782.3|179692.3|179782.4|179692.4|179782.2|179692.2|3
1725383870000|2024-09-03 17:17:50|179778.4|179688.4|179776.8|179686.8|179778.4|179688.4|179776.8|179686.8|4
1725383880000|2024-09-03 17:18:00|179774.3|179684.3|179776.7|179686.7|179777.5|179687.5|179774.3|179684.3|9
1725383900000|2024-09-03 17:18:20|179776.8|179686.8|179776.4|179686.4|179776.8|179686.8|179775.8|179685.8|4
1725383910000|2024-09-03 17:18:30|179776.5|179686.5|179780.6|179690.6|179780.6|179690.6|179776.3|179686.3|6
1725383920000|2024-09-03 17:18:40|179781.2|179691.2|179781.6|179691.6|179781.6|179691.6|179781.2|179691.2|2
1725383930000|2024-09-03 17:18:50|179780.7|179690.7|179780|179690|179780.7|179690.7|179779.8|179689.8|3
1725383940000|2024-09-03 17:19:00|179779.9|179689.9|179768|179678|179779.9|179689.9|179766.8|179676.8|11
1725383950000|2024-09-03 17:19:10|179768.9|179678.9|179765.5|179675.5|179768.9|179678.9|179758.1|179668.1|7
1725383960000|2024-09-03 17:19:20|179763|179673|179756.8|179666.8|179763|179673|179753.7|179663.7|9
1725383970000|2024-09-03 17:19:30|179754.6|179664.6|179755|179665|179759.9|179669.9|179754.6|179664.6|8
1725383980000|2024-09-03 17:19:40|179757|179667|179752.2|179662.2|179757.1|179667.1|179752.2|179662.2|9
1725383990000|2024-09-03 17:19:50|179750.9|179660.9|179744.6|179654.6|179750.9|179660.9|179744.6|179654.6|7
1725384000000|2024-09-03 17:20:00|179743.8|179653.8|179745.9|179655.9|179745.9|179655.9|179741.4|179651.4|8
1725384010000|2024-09-03 17:20:10|179745.7|179655.7|179748.5|179658.5|179748.5|179658.5|179745.7|179655.7|5
1725384020000|2024-09-03 17:20:20|179748.3|179658.3|179751.2|179661.2|179752.6|179662.6|179748.1|179658.1|6
1725384030000|2024-09-03 17:20:30|179751.6|179661.6|179749.8|179659.8|179751.6|179661.6|179747.7|179657.7|4
1725384040000|2024-09-03 17:20:40|179749.3|179659.3|179747.6|179657.6|179749.4|179659.4|179740.5|179650.5|9
1725384050000|2024-09-03 17:20:50|179748.8|179658.8|179747.4|179657.4|179748.8|179658.8|179747.4|179657.4|4
1725384060000|2024-09-03 17:21:00|179747.6|179657.6|179746.9|179656.9|179747.6|179657.6|179745.2|179655.2|3
1725384070000|2024-09-03 17:21:10|179745.6|179655.6|179741.8|179651.8|179745.6|179655.6|179741.8|179651.8|8
1725384080000|2024-09-03 17:21:20|179740|179650|179740.6|179650.6|179740.7|179650.7|179740|179650|3
1725384090000|2024-09-03 17:21:30|179738.6|179648.6|179735.2|179645.2|179738.6|179648.6|179735.2|179645.2|2
1725384100000|2024-09-03 17:21:40|179738|179648|179734.2|179644.2|179738|179648|179734.2|179644.2|6
1725384110000|2024-09-03 17:21:50|179733.2|179643.2|179702.5|179612.5|179733.2|179643.2|179702.4|179612.4|6
1725384120000|2024-09-03 17:22:00|179702|179612|179700.1|179610.1|179702|179612|179700.1|179610.1|3
1725384130000|2024-09-03 17:22:10|179698.3|179608.3|179696.9|179606.9|179698.3|179608.3|179695.5|179605.5|4
1725384140000|2024-09-03 17:22:20|179698.9|179608.9|179696.4|179606.4|179701.6|179611.6|179696.4|179606.4|6
1725384160000|2024-09-03 17:22:40|179698.1|179608.1|179697.2|179607.2|179698.2|179608.2|179695.5|179605.5|5
1725384170000|2024-09-03 17:22:50|179696.8|179606.8|179692.6|179602.6|179696.8|179606.8|179692.6|179602.6|3
1725384180000|2024-09-03 17:23:00|179693.7|179603.7|179692.2|179602.2|179693.7|179603.7|179692.2|179602.2|5
1725384190000|2024-09-03 17:23:10|179692.1|179602.1|179683.6|179593.6|179692.1|179602.1|179683.6|179593.6|4
1725384200000|2024-09-03 17:23:20|179681.8|179591.8|179683.1|179593.1|179684.6|179594.6|179681.8|179591.8|7
1725384210000|2024-09-03 17:23:30|179681.5|179591.5|179690.4|179600.4|179690.4|179600.4|179680.9|179590.9|6
1725384220000|2024-09-03 17:23:40|179688.4|179598.4|179688.1|179598.1|179688.4|179598.4|179688.1|179598.1|3
1725384230000|2024-09-03 17:23:50|179684.6|179594.6|179689.5|179599.5|179692|179602|179684.6|179594.6|4
1725384240000|2024-09-03 17:24:00|179691.3|179601.3|179691.3|179601.3|179692.6|179602.6|179689.4|179599.4|9
1725384250000|2024-09-03 17:24:10|179689.5|179599.5|179690.4|179600.4|179690.4|179600.4|179689.4|179599.4|3
1725384260000|2024-09-03 17:24:20|179692.9|179602.9|179691.7|179601.7|179692.9|179602.9|179691.7|179601.7|2
1725384270000|2024-09-03 17:24:30|179691.8|179601.8|179698.6|179608.6|179698.6|179608.6|179691.8|179601.8|6
1725384280000|2024-09-03 17:24:40|179700|179610|179699.3|179609.3|179700|179610|179696.3|179606.3|5
1725384290000|2024-09-03 17:24:50|179697.4|179607.4|179699|179609|179699|179609|179697.4|179607.4|3
1725384300000|2024-09-03 17:25:00|179699.1|179609.1|179707.7|179617.7|179707.7|179617.7|179699.1|179609.1|10
1725384310000|2024-09-03 17:25:10|179708|179618|179709|179619|179710.4|179620.4|179708|179618|4
1725384320000|2024-09-03 17:25:20|179709.1|179619.1|179713.1|179623.1|179715.1|179625.1|179709.1|179619.1|9
1725384330000|2024-09-03 17:25:30|179712.1|179622.1|179714.9|179624.9|179714.9|179624.9|179712.1|179622.1|4
1725384340000|2024-09-03 17:25:40|179715.3|179625.3|179715.8|179625.8|179715.8|179625.8|179715.3|179625.3|3
1725384350000|2024-09-03 17:25:50|179716.9|179626.9|179730.1|179640.1|179730.1|179640.1|179716.9|179626.9|9
1725384360000|2024-09-03 17:26:00|179728.2|179638.2|179729.9|179639.9|179730|179640|179728.2|179638.2|4
1725384380000|2024-09-03 17:26:20|179731.2|179641.2|179732.6|179642.6|179732.6|179642.6|179728.1|179638.1|5
1725384390000|2024-09-03 17:26:30|179730.1|179640.1|179730.2|179640.2|179730.2|179640.2|179730.1|179640.1|2
1725384400000|2024-09-03 17:26:40|179728|179638|179734.3|179644.3|179734.3|179644.3|179727.9|179637.9|6
1725384410000|2024-09-03 17:26:50|179735.1|179645.1|179735.2|179645.2|179735.2|179645.2|179735.1|179645.1|2
1725384420000|2024-09-03 17:27:00|179733.7|179643.7|179730|179640|179734|179644|179730|179640|7
1725384430000|2024-09-03 17:27:10|179727.4|179637.4|179725.5|179635.5|179729.7|179639.7|179725.3|179635.3|7
1725384440000|2024-09-03 17:27:20|179725.2|179635.2|179723.2|179633.2|179726.9|179636.9|179720.5|179630.5|10
1725384450000|2024-09-03 17:27:30|179723.4|179633.4|179724.3|179634.3|179724.5|179634.5|179723.4|179633.4|5
1725384460000|2024-09-03 17:27:40|179724.4|179634.4|179723.1|179633.1|179724.5|179634.5|179721.8|179631.8|8
1725384470000|2024-09-03 17:27:50|179720.5|179630.5|179702.9|179612.9|179720.5|179630.5|179702.9|179612.9|6
1725384480000|2024-09-03 17:28:00|179702.5|179612.5|179698.4|179608.4|179702.5|179612.5|179698.4|179608.4|6
1725384490000|2024-09-03 17:28:10|179697.2|179607.2|179696.2|179606.2|179697.2|179607.2|179695.1|179605.1|6
1725384500000|2024-09-03 17:28:20|179697.5|179607.5|179700.1|179610.1|179700.1|179610.1|179696.7|179606.7|4
1725384510000|2024-09-03 17:28:30|179700.6|179610.6|179703|179613|179703|179613|179698.7|179608.7|7
1725384520000|2024-09-03 17:28:40|179701.5|179611.5|179702.5|179612.5|179704.6|179614.6|179700.5|179610.5|6
1725384530000|2024-09-03 17:28:50|179702.7|179612.7|179702.1|179612.1|179702.7|179612.7|179702.1|179612.1|3
1725384540000|2024-09-03 17:29:00|179702|179612|179703.1|179613.1|179705.3|179615.3|179702|179612|6
1725384550000|2024-09-03 17:29:10|179702.4|179612.4|179704.7|179614.7|179705.8|179615.8|179702.2|179612.2|7
1725384560000|2024-09-03 17:29:20|179704.9|179614.9|179704.8|179614.8|179704.9|179614.9|179704.8|179614.8|2
1725384570000|2024-09-03 17:29:30|179699.1|179609.1|179703.8|179613.8|179704.3|179614.3|179699.1|179609.1|7
1725384580000|2024-09-03 17:29:40|179703.7|179613.7|179703.8|179613.8|179703.8|179613.8|179703.7|179613.7|2
1725384590000|2024-09-03 17:29:50|179704.9|179614.9|179704.1|179614.1|179704.9|179614.9|179702.5|179612.5|6
1725384600000|2024-09-03 17:30:00|179705.2|179615.2|179717.7|179627.7|179717.7|179627.7|179705.2|179615.2|5
1725384610000|2024-09-03 17:30:10|179718.4|179628.4|179723|179633|179723|179633|179718.4|179628.4|5
1725384620000|2024-09-03 17:30:20|179720.2|179630.2|179728.4|179638.4|179728.7|179638.7|179720.2|179630.2|5
1725384630000|2024-09-03 17:30:30|179728.6|179638.6|179730.8|179640.8|179731.6|179641.6|179727.4|179637.4|7
1725384640000|2024-09-03 17:30:40|179730.6|179640.6|179727|179637|179730.6|179640.6|179727|179637|5
1725384650000|2024-09-03 17:30:50|179727.5|179637.5|179725.2|179635.2|179729|179639|179725.2|179635.2|3
1725384660000|2024-09-03 17:31:00|179730.7|179640.7|179729.8|179639.8|179730.7|179640.7|179729.8|179639.8|3
1725384670000|2024-09-03 17:31:10|179730.4|179640.4|179726.3|179636.3|179730.4|179640.4|179726|179636|4
1725384680000|2024-09-03 17:31:20|179730.4|179640.4|179750.1|179660.1|179750.1|179660.1|179726.3|179636.3|6
1725384690000|2024-09-03 17:31:30|179755|179665|179755.9|179665.9|179757|179667|179754.4|179664.4|9
1725384700000|2024-09-03 17:31:40|179756.7|179666.7|179754.3|179664.3|179757.3|179667.3|179753.8|179663.8|8
1725384710000|2024-09-03 17:31:50|179754.8|179664.8|179755.1|179665.1|179755.1|179665.1|179754.8|179664.8|4
1725384720000|2024-09-03 17:32:00|179756.2|179666.2|179759.7|179669.7|179759.7|179669.7|179756.2|179666.2|2
1725384730000|2024-09-03 17:32:10|179759.8|179669.8|179755.5|179665.5|179766|179676|179755.5|179665.5|9
1725384740000|2024-09-03 17:32:20|179756.5|179666.5|179755.7|179665.7|179756.5|179666.5|179752.9|179662.9|6
1725384750000|2024-09-03 17:32:30|179754.7|179664.7|179762.6|179672.6|179762.6|179672.6|179754.7|179664.7|6
1725384760000|2024-09-03 17:32:40|179762.4|179672.4|179761|179671|179762.7|179672.7|179761|179671|4
1725384770000|2024-09-03 17:32:50|179761.4|179671.4|179758.3|179668.3|179761.4|179671.4|179758.3|179668.3|2
1725384780000|2024-09-03 17:33:00|179756.6|179666.6|179759.7|179669.7|179761.4|179671.4|179756.3|179666.3|5
1725384790000|2024-09-03 17:33:10|179759.3|179669.3|179769|179679|179773.1|179683.1|179759.3|179669.3|7
1725384800000|2024-09-03 17:33:20|179770.3|179680.3|179772.3|179682.3|179772.3|179682.3|179770.3|179680.3|8
1725384810000|2024-09-03 17:33:30|179772.9|179682.9|179770.8|179680.8|179772.9|179682.9|179770.8|179680.8|3
1725384820000|2024-09-03 17:33:40|179773.1|179683.1|179773.1|179683.1|179773.1|179683.1|179770.4|179680.4|4
1725384830000|2024-09-03 17:33:50|179770.7|179680.7|179769.3|179679.3|179770.7|179680.7|179769.3|179679.3|2
1725384840000|2024-09-03 17:34:00|179769.4|179679.4|179771.5|179681.5|179771.5|179681.5|179769.4|179679.4|2
1725384850000|2024-09-03 17:34:10|179770.8|179680.8|179770.8|179680.8|179770.8|179680.8|179770.1|179680.1|4
1725384860000|2024-09-03 17:34:20|179770.6|179680.6|179769.2|179679.2|179770.6|179680.6|179769.2|179679.2|2
1725384870000|2024-09-03 17:34:30|179771.4|179681.4|179771|179681|179772.6|179682.6|179771|179681|4
1725384880000|2024-09-03 17:34:40|179771.1|179681.1|179771.1|179681.1|179771.1|179681.1|179771|179681|3
1725384890000|2024-09-03 17:34:50|179771.4|179681.4|179774.7|179684.7|179774.7|179684.7|179770.1|179680.1|6
1725384900000|2024-09-03 17:35:00|179773|179683|179773.6|179683.6|179773.6|179683.6|179771.6|179681.6|3
1725384910000|2024-09-03 17:35:10|179771.3|179681.3|179770.9|179680.9|179774|179684|179770|179680|5
1725384920000|2024-09-03 17:35:20|179771.3|179681.3|179770.5|179680.5|179773.1|179683.1|179770.5|179680.5|9
1725384930000|2024-09-03 17:35:30|179770.9|179680.9|179766.1|179676.1|179771.6|179681.6|179766.1|179676.1|9
1725384940000|2024-09-03 17:35:40|179768.3|179678.3|179767.9|179677.9|179768.3|179678.3|179767.9|179677.9|2
1725384950000|2024-09-03 17:35:50|179766|179676|179766|179676|179766|179676|179766|179676|1
1725384960000|2024-09-03 17:36:00|179766.3|179676.3|179767|179677|179769.4|179679.4|179766.3|179676.3|5
1725384970000|2024-09-03 17:36:10|179767.2|179677.2|179768.4|179678.4|179769.6|179679.6|179766.7|179676.7|8
1725384980000|2024-09-03 17:36:20|179768.1|179678.1|179766.8|179676.8|179768.1|179678.1|179766.7|179676.7|4
1725384990000|2024-09-03 17:36:30|179767.9|179677.9|179766.8|179676.8|179768.7|179678.7|179766.6|179676.6|5
1725385000000|2024-09-03 17:36:40|179767.2|179677.2|179768.9|179678.9|179768.9|179678.9|179766.7|179676.7|7
1725385010000|2024-09-03 17:36:50|179769|179679|179770.8|179680.8|179770.8|179680.8|179769|179679|2
1725385020000|2024-09-03 17:37:00|179769.1|179679.1|179768.4|179678.4|179769.3|179679.3|179765.1|179675.1|6
1725385030000|2024-09-03 17:37:10|179766.7|179676.7|179767.3|179677.3|179767.4|179677.4|179765.3|179675.3|6
1725385040000|2024-09-03 17:37:20|179765.6|179675.6|179765.1|179675.1|179766.1|179676.1|179763.4|179673.4|7
1725385050000|2024-09-03 17:37:30|179765.8|179675.8|179764.8|179674.8|179766|179676|179764.8|179674.8|4
1725385060000|2024-09-03 17:37:40|179764.9|179674.9|179764.9|179674.9|179765|179675|179764.9|179674.9|3
1725385070000|2024-09-03 17:37:50|179766.8|179676.8|179762.1|179672.1|179766.8|179676.8|179760.6|179670.6|6
1725385080000|2024-09-03 17:38:00|179759.1|179669.1|179743.9|179653.9|179759.1|179669.1|179743.3|179653.3|12
1725385090000|2024-09-03 17:38:10|179744.2|179654.2|179743.9|179653.9|179744.6|179654.6|179743.9|179653.9|5
1725385100000|2024-09-03 17:38:20|179743.4|179653.4|179737.4|179647.4|179743.8|179653.8|179733.2|179643.2|9
1725385110000|2024-09-03 17:38:30|179735.4|179645.4|179730.3|179640.3|179735.4|179645.4|179730.3|179640.3|7
1725385120000|2024-09-03 17:38:40|179730.1|179640.1|179733.7|179643.7|179733.7|179643.7|179730.1|179640.1|5
1725385130000|2024-09-03 17:38:50|179733.6|179643.6|179733.3|179643.3|179733.6|179643.6|179733.3|179643.3|3
1725385140000|2024-09-03 17:39:00|179735.7|179645.7|179738.3|179648.3|179738.3|179648.3|179735.7|179645.7|4
1725385150000|2024-09-03 17:39:10|179738.7|179648.7|179739.8|179649.8|179739.9|179649.9|179738.7|179648.7|4
1725385160000|2024-09-03 17:39:20|179738.3|179648.3|179736.8|179646.8|179743.6|179653.6|179736.8|179646.8|7
1725385170000|2024-09-03 17:39:30|179735.4|179645.4|179734.9|179644.9|179735.4|179645.4|179734.1|179644.1|4
1725385180000|2024-09-03 17:39:40|179733.2|179643.2|179729.5|179639.5|179733.2|179643.2|179729.2|179639.2|6
1725385190000|2024-09-03 17:39:50|179730.6|179640.6|179730.9|179640.9|179730.9|179640.9|179730.6|179640.6|3
1725385200000|2024-09-03 17:40:00|179730.8|179640.8|179730.4|179640.4|179730.8|179640.8|179730.4|179640.4|3
1725385210000|2024-09-03 17:40:10|179727.7|179637.7|179727.1|179637.1|179727.7|179637.7|179727.1|179637.1|3
1725385220000|2024-09-03 17:40:20|179727|179637|179730.6|179640.6|179730.6|179640.6|179727|179637|5
1725385230000|2024-09-03 17:40:30|179730.5|179640.5|179733.4|179643.4|179740.8|179650.8|179730.3|179640.3|5
1725385240000|2024-09-03 17:40:40|179733|179643|179733.3|179643.3|179733.3|179643.3|179733|179643|2
1725385250000|2024-09-03 17:40:50|179733.9|179643.9|179736.7|179646.7|179741.5|179651.5|179733.9|179643.9|6
1725385260000|2024-09-03 17:41:00|179734.9|179644.9|179734.7|179644.7|179734.9|179644.9|179734.7|179644.7|3
1725385270000|2024-09-03 17:41:10|179734.1|179644.1|179727.1|179637.1|179734.1|179644.1|179727.1|179637.1|7
1725385280000|2024-09-03 17:41:20|179729.5|179639.5|179723.2|179633.2|179729.5|179639.5|179715.3|179625.3|12
1725385290000|2024-09-03 17:41:30|179723.1|179633.1|179725.2|179635.2|179725.2|179635.2|179723.1|179633.1|3
1725385300000|2024-09-03 17:41:40|179725.3|179635.3|179727|179637|179727|179637|179725.3|179635.3|4
1725385310000|2024-09-03 17:41:50|179727.2|179637.2|179728.7|179638.7|179728.8|179638.8|179727.2|179637.2|3
1725385320000|2024-09-03 17:42:00|179728.3|179638.3|179728.3|179638.3|179728.3|179638.3|179728.3|179638.3|1
1725385330000|2024-09-03 17:42:10|179726.7|179636.7|179726.4|179636.4|179726.7|179636.7|179726.4|179636.4|2
1725385340000|2024-09-03 17:42:20|179726.9|179636.9|179726.4|179636.4|179728.2|179638.2|179726|179636|6
1725385360000|2024-09-03 17:42:40|179725.2|179635.2|179724.8|179634.8|179725.2|179635.2|179723.5|179633.5|7
1725385370000|2024-09-03 17:42:50|179724.5|179634.5|179723.4|179633.4|179724.5|179634.5|179723.4|179633.4|2
1725385380000|2024-09-03 17:43:00|179723.2|179633.2|179720.5|179630.5|179723.2|179633.2|179716.7|179626.7|8
1725385390000|2024-09-03 17:43:10|179719.9|179629.9|179723.9|179633.9|179723.9|179633.9|179719.9|179629.9|4
1725385400000|2024-09-03 17:43:20|179724|179634|179734.3|179644.3|179734.3|179644.3|179724|179634|3
1725385410000|2024-09-03 17:43:30|179735.4|179645.4|179735.5|179645.5|179735.5|179645.5|179735.4|179645.4|2
1725385420000|2024-09-03 17:43:40|179744.4|179654.4|179751.9|179661.9|179753.9|179663.9|179741.6|179651.6|6
1725385430000|2024-09-03 17:43:50|179753|179663|179753.4|179663.4|179753.4|179663.4|179752|179662|5
1725385440000|2024-09-03 17:44:00|179753.7|179663.7|179753.6|179663.6|179753.7|179663.7|179753.6|179663.6|2
1725385450000|2024-09-03 17:44:10|179753.2|179663.2|179753.5|179663.5|179753.5|179663.5|179752.7|179662.7|4
1725385460000|2024-09-03 17:44:20|179749.6|179659.6|179760.2|179670.2|179760.2|179670.2|179749.6|179659.6|7
1725385470000|2024-09-03 17:44:30|179761.3|179671.3|179762.6|179672.6|179763|179673|179761.3|179671.3|5
1725385480000|2024-09-03 17:44:40|179762.7|179672.7|179762.5|179672.5|179763|179673|179762.5|179672.5|3
1725385490000|2024-09-03 17:44:50|179762.6|179672.6|179765.6|179675.6|179765.6|179675.6|179762.6|179672.6|6
1725385500000|2024-09-03 17:45:00|179767.2|179677.2|179772.6|179682.6|179772.8|179682.8|179767.2|179677.2|8
1725385510000|2024-09-03 17:45:10|179774.2|179684.2|179794.2|179664.2|179794.2|179685.8|179774.2|179664.2|6
1725385520000|2024-09-03 17:45:20|179794.1|179664.1|179796.2|179666.2|179796.2|179666.2|179794.1|179664.1|3
1725385530000|2024-09-03 17:45:30|179796.7|179666.7|179796.5|179666.5|179796.8|179666.8|179796.5|179666.5|3
1725385540000|2024-09-03 17:45:40|179794.4|179664.4|179797.4|179667.4|179797.4|179667.4|179794.4|179664.4|3
1725385550000|2024-09-03 17:45:50|179796.6|179666.6|179797.3|179667.3|179797.3|179667.3|179796.6|179666.6|3
1725385560000|2024-09-03 17:46:00|179798.4|179668.4|179798.4|179668.4|179798.4|179668.4|179798.4|179668.4|1
1725385570000|2024-09-03 17:46:10|179797.9|179667.9|179802.8|179672.8|179806.9|179676.9|179796.4|179666.4|8
1725385580000|2024-09-03 17:46:20|179803.2|179673.2|179802.8|179672.8|179803.2|179673.2|179802.8|179672.8|3
1725385590000|2024-09-03 17:46:30|179802.6|179672.6|179802.5|179672.5|179802.6|179672.6|179802.5|179672.5|2
1725385600000|2024-09-03 17:46:40|179802.4|179672.4|179806.2|179676.2|179806.2|179676.2|179802.4|179672.4|5
1725385610000|2024-09-03 17:46:50|179805.5|179675.5|179795.9|179665.9|179805.5|179675.5|179795.9|179665.9|8
1725385620000|2024-09-03 17:47:00|179798.3|179668.3|179801|179671|179801|179671|179796.8|179666.8|7
1725385630000|2024-09-03 17:47:10|179802.2|179672.2|179805.3|179675.3|179805.3|179675.3|179801.7|179671.7|6
1725385640000|2024-09-03 17:47:20|179804.6|179674.6|179804.2|179674.2|179804.6|179674.6|179804.2|179674.2|2
1725385650000|2024-09-03 17:47:30|179803.7|179673.7|179803.5|179673.5|179803.7|179673.7|179802.7|179672.7|3
1725385660000|2024-09-03 17:47:40|179803.6|179673.6|179804.5|179674.5|179804.5|179674.5|179803.6|179673.6|3
1725385670000|2024-09-03 17:47:50|179804.4|179674.4|179804|179674|179804.4|179674.4|179804|179674|2
1725385680000|2024-09-03 17:48:00|179806.6|179676.6|179804.8|179674.8|179806.6|179676.6|179804.4|179674.4|4
1725385690000|2024-09-03 17:48:10|179804.9|179674.9|179805|179675|179805|179675|179804.9|179674.9|2
1725385700000|2024-09-03 17:48:20|179804.9|179674.9|179804.8|179674.8|179804.9|179674.9|179804.7|179674.7|4
1725385710000|2024-09-03 17:48:30|179805|179675|179804.7|179674.7|179805|179675|179804.7|179674.7|3
1725385720000|2024-09-03 17:48:40|179804.8|179674.8|179803|179673|179804.8|179674.8|179803|179673|5
1725385730000|2024-09-03 17:48:50|179802.7|179672.7|179802.9|179672.9|179802.9|179672.9|179802.7|179672.7|3
1725385740000|2024-09-03 17:49:00|179803|179673|179800.4|179670.4|179803|179673|179800.4|179670.4|3
1725385750000|2024-09-03 17:49:10|179799.8|179669.8|179801.5|179671.5|179801.5|179671.5|179799.3|179669.3|5
1725385760000|2024-09-03 17:49:20|179801.4|179671.4|179801.9|179671.9|179801.9|179671.9|179801.3|179671.3|4
1725385770000|2024-09-03 17:49:30|179803.8|179673.8|179802.2|179672.2|179803.8|179673.8|179802.2|179672.2|2
1725385780000|2024-09-03 17:49:40|179801.7|179671.7|179801|179671|179801.7|179671.7|179801|179671|4
1725385790000|2024-09-03 17:49:50|179801.5|179671.5|179803|179673|179803.1|179673.1|179801.5|179671.5|3
1725385800000|2024-09-03 17:50:00|179806.1|179676.1|179802.7|179672.7|179806.1|179676.1|179802|179672|5
1725385810000|2024-09-03 17:50:10|179786.5|179696.5|179781.8|179691.8|179786.5|179696.5|179781.7|179691.7|3
1725385820000|2024-09-03 17:50:20|179782.4|179692.4|179784.8|179694.8|179784.8|179694.8|179782.4|179692.4|6
1725385830000|2024-09-03 17:50:30|179784.7|179694.7|179784.3|179694.3|179788.3|179698.3|179784.3|179694.3|7
1725385840000|2024-09-03 17:50:40|179784.2|179694.2|179791.6|179701.6|179791.6|179701.6|179784.2|179694.2|8
1725385850000|2024-09-03 17:50:50|179790.2|179700.2|179792|179702|179796.4|179706.4|179790.2|179700.2|7
1725385860000|2024-09-03 17:51:00|179791.5|179701.5|179791.4|179701.4|179796|179706|179791.4|179701.4|4
1725385870000|2024-09-03 17:51:10|179791.2|179701.2|179796.1|179706.1|179796.2|179706.2|179791.2|179701.2|4
1725385880000|2024-09-03 17:51:20|179796.2|179706.2|179791.2|179701.2|179797.2|179707.2|179791.2|179701.2|7
1725385890000|2024-09-03 17:51:30|179791.1|179701.1|179790.9|179700.9|179791.1|179701.1|179790.7|179700.7|4
1725385900000|2024-09-03 17:51:40|179791.4|179701.4|179791.2|179701.2|179791.4|179701.4|179791.2|179701.2|3
1725385910000|2024-09-03 17:51:50|179796.8|179706.8|179798.3|179708.3|179802.2|179712.2|179796.8|179706.8|6
1725385920000|2024-09-03 17:52:00|179798.7|179708.7|179798|179708|179799.1|179709.1|179798|179708|4
1725385930000|2024-09-03 17:52:10|179799.1|179709.1|179798.6|179708.6|179799.2|179709.2|179798.6|179708.6|4
1725385940000|2024-09-03 17:52:20|179796.6|179706.6|179788.7|179698.7|179796.6|179706.6|179788.7|179698.7|3
1725385950000|2024-09-03 17:52:30|179793.1|179703.1|179793.5|179703.5|179793.5|179703.5|179793.1|179703.1|2
1725385960000|2024-09-03 17:52:40|179793.7|179703.7|179825.6|179735.6|179825.6|179735.6|179793.7|179703.7|2
1725385970000|2024-09-03 17:52:50|179830.2|179740.2|179826.3|179736.3|179830.2|179740.2|179820.8|179730.8|9
1725385980000|2024-09-03 17:53:00|179826.8|179736.8|179846.7|179756.7|179849.2|179759.2|179826.8|179736.8|8
1725385990000|2024-09-03 17:53:10|179845|179755|179843.8|179753.8|179845.7|179755.7|179843.3|179753.3|6
1725386000000|2024-09-03 17:53:20|179843.7|179753.7|179846.4|179756.4|179846.6|179756.6|179843.7|179753.7|4
1725386010000|2024-09-03 17:53:30|179844.2|179754.2|179844.2|179754.2|179844.6|179754.6|179844.2|179754.2|5
1725386020000|2024-09-03 17:53:40|179842|179752|179843.6|179753.6|179843.6|179753.6|179841.9|179751.9|5
1725386030000|2024-09-03 17:53:50|179843.4|179753.4|179843.4|179753.4|179843.4|179753.4|179843.4|179753.4|1
1725386040000|2024-09-03 17:54:00|179843.7|179753.7|179845.6|179755.6|179845.6|179755.6|179843.5|179753.5|6
1725386050000|2024-09-03 17:54:10|179847.1|179757.1|179848.4|179758.4|179849.6|179759.6|179847.1|179757.1|6
1725386060000|2024-09-03 17:54:20|179848.5|179758.5|179866.3|179776.3|179866.3|179776.3|179848.4|179758.4|7
1725386070000|2024-09-03 17:54:30|179858.1|179768.1|179828.8|179738.8|179858.1|179768.1|179828.8|179738.8|11
1725386080000|2024-09-03 17:54:40|179829.2|179739.2|179834.3|179744.3|179837.4|179747.4|179829.2|179739.2|5
1725386090000|2024-09-03 17:54:50|179833.8|179743.8|179829.9|179739.9|179833.8|179743.8|179828.1|179738.1|7
1725386100000|2024-09-03 17:55:00|179829.6|179739.6|179851.5|179761.5|179854.1|179764.1|179829.4|179739.4|6
1725386110000|2024-09-03 17:55:10|179851.4|179761.4|179849.8|179759.8|179851.4|179761.4|179849.8|179759.8|5
1725386120000|2024-09-03 17:55:20|179849.7|179759.7|179849.7|179759.7|179849.7|179759.7|179849.7|179759.7|1
1725386130000|2024-09-03 17:55:30|179852.6|179762.6|179852.6|179762.6|179852.6|179762.6|179852.6|179762.6|1
1725386140000|2024-09-03 17:55:40|179853.4|179763.4|179855.2|179765.2|179855.2|179765.2|179853.4|179763.4|3
1725386150000|2024-09-03 17:55:50|179855.5|179765.5|179849.3|179759.3|179855.5|179765.5|179849.3|179759.3|5
1725386160000|2024-09-03 17:56:00|179849.4|179759.4|179849.5|179759.5|179849.5|179759.5|179849.4|179759.4|2
1725386170000|2024-09-03 17:56:10|179849.6|179759.6|179849.9|179759.9|179849.9|179759.9|179849.5|179759.5|4
1725386180000|2024-09-03 17:56:20|179849.8|179759.8|179853.9|179763.9|179853.9|179763.9|179849.6|179759.6|8
1725386190000|2024-09-03 17:56:30|179851.6|179761.6|179852.2|179762.2|179852.2|179762.2|179851.6|179761.6|3
1725386200000|2024-09-03 17:56:40|179851.7|179761.7|179858.1|179768.1|179858.1|179768.1|179851.7|179761.7|4
1725386220000|2024-09-03 17:57:00|179859.3|179769.3|179867.7|179777.7|179869.9|179779.9|179859.3|179769.3|8
1725386230000|2024-09-03 17:57:10|179868|179778|179867.5|179777.5|179868.2|179778.2|179867.5|179777.5|3
1725386240000|2024-09-03 17:57:20|179867.6|179777.6|179865|179775|179867.6|179777.6|179865|179775|3
1725386250000|2024-09-03 17:57:30|179867.5|179777.5|179867.5|179777.5|179867.5|179777.5|179867.5|179777.5|1
1725386260000|2024-09-03 17:57:40|179868.8|179778.8|179872.4|179782.4|179872.7|179782.7|179868.8|179778.8|11
1725386270000|2024-09-03 17:57:50|179872|179782|179872|179782|179873.5|179783.5|179872|179782|4
1725386280000|2024-09-03 17:58:00|179872.3|179782.3|179927.3|179837.3|179927.3|179837.3|179872.3|179782.3|12
1725386290000|2024-09-03 17:58:10|179924|179834|179919.7|179829.7|179924|179834|179919.7|179829.7|7
1725386300000|2024-09-03 17:58:20|179919|179829|179917|179827|179919|179829|179917|179827|7
1725386310000|2024-09-03 17:58:30|179916|179826|179910.4|179820.4|179916|179826|179909.9|179819.9|10
1725386320000|2024-09-03 17:58:40|179910.5|179820.5|179910.4|179820.4|179910.5|179820.5|179910.4|179820.4|2
1725386330000|2024-09-03 17:58:50|179910.5|179820.5|179910.8|179820.8|179910.8|179820.8|179909.5|179819.5|3
1725386340000|2024-09-03 17:59:00|179909.1|179819.1|179916.7|179826.7|179916.7|179826.7|179905.6|179815.6|8
1725386350000|2024-09-03 17:59:10|179916.3|179826.3|179916.1|179826.1|179918.2|179828.2|179916.1|179826.1|5
1725386360000|2024-09-03 17:59:20|179918.2|179828.2|179917.5|179827.5|179918.2|179828.2|179916.1|179826.1|5
1725386370000|2024-09-03 17:59:30|179918.1|179828.1|179916.2|179826.2|179918.1|179828.1|179915.9|179825.9|6
1725386380000|2024-09-03 17:59:40|179916.1|179826.1|179916|179826|179916.8|179826.8|179911.6|179821.6|13
1725386390000|2024-09-03 17:59:50|179913.6|179823.6|179950.3|179860.3|179959.9|179869.9|179912.1|179822.1|19
1725386400000|2024-09-03 18:00:00|179951|179861|179968.8|179878.8|179969.5|179879.5|179951|179861|11
1725386410000|2024-09-03 18:00:10|179969.5|179879.5|179969.7|179879.7|179971|179881|179968.6|179878.6|4
1725386420000|2024-09-03 18:00:20|179970.1|179880.1|179968.3|179878.3|179971.8|179881.8|179968.3|179878.3|3
1725386430000|2024-09-03 18:00:30|179968.7|179878.7|179970.2|179880.2|179970.2|179880.2|179968.1|179878.1|3
1725386440000|2024-09-03 18:00:40|179971|179881|179995.4|179905.4|179995.9|179905.9|179971|179881|10
1725386450000|2024-09-03 18:00:50|179997.3|179907.3|179995.6|179905.6|179997.3|179907.3|179991.5|179901.5|5
1725386460000|2024-09-03 18:01:00|179992.2|179902.2|179994.6|179904.6|179998.2|179908.2|179988.6|179898.6|5
1725386470000|2024-09-03 18:01:10|179998|179908|179994.2|179904.2|179998|179908|179994.2|179904.2|2
1725386480000|2024-09-03 18:01:20|179998.6|179908.6|179990.8|179900.8|179998.6|179908.6|179987.9|179897.9|9
1725386490000|2024-09-03 18:01:30|179994.1|179904.1|179993.3|179903.3|179994.1|179904.1|179993.3|179903.3|2
1725386500000|2024-09-03 18:01:40|179996.9|179906.9|179995.5|179905.5|179998.1|179908.1|179993.4|179903.4|6
1725386510000|2024-09-03 18:01:50|179999.8|179909.8|179991.7|179901.7|180001.7|179911.7|179990.4|179900.4|11
1725386520000|2024-09-03 18:02:00|179990.9|179900.9|179987.5|179897.5|179994.2|179904.2|179985.6|179895.6|6
1725386530000|2024-09-03 18:02:10|179986.5|179896.5|179983.1|179893.1|179989.4|179899.4|179981.6|179891.6|8
1725386540000|2024-09-03 18:02:20|179984.3|179894.3|179983.4|179893.4|179987.1|179897.1|179983.4|179893.4|4
1725386560000|2024-09-03 18:02:40|179981.9|179891.9|179979.4|179889.4|179981.9|179891.9|179979.4|179889.4|3
1725386570000|2024-09-03 18:02:50|179982|179892|179983.1|179893.1|179985.1|179895.1|179979|179889|8
1725386580000|2024-09-03 18:03:00|179979.9|179889.9|179973.2|179883.2|179983.5|179893.5|179973.2|179883.2|11
1725386590000|2024-09-03 18:03:10|179975.2|179885.2|179975.2|179885.2|179975.2|179885.2|179975.2|179885.2|1
1725386600000|2024-09-03 18:03:20|179974.6|179884.6|179976|179886|179976|179886|179974.6|179884.6|2
1725386610000|2024-09-03 18:03:30|179975.9|179885.9|179978.2|179888.2|179982.2|179892.2|179973.1|179883.1|13
1725386620000|2024-09-03 18:03:40|179977.8|179887.8|179977.6|179887.6|179979.6|179889.6|179976.6|179886.6|5
1725386630000|2024-09-03 18:03:50|179977.7|179887.7|179975.1|179885.1|179977.7|179887.7|179975.1|179885.1|3
1725386650000|2024-09-03 18:04:10|179982.3|179892.3|179982.9|179892.9|179986|179896|179980|179890|9
1725386660000|2024-09-03 18:04:20|179986.9|179896.9|179987.3|179897.3|179988.4|179898.4|179983.4|179893.4|7
1725386670000|2024-09-03 18:04:30|179981.3|179891.3|179976.6|179886.6|179981.3|179891.3|179972.8|179882.8|9
1725386680000|2024-09-03 18:04:40|179975.3|179885.3|179970.4|179880.4|179977.7|179887.7|179970.4|179880.4|9
1725386690000|2024-09-03 18:04:50|179975|179885|179972|179882|179975.1|179885.1|179967.8|179877.8|11
1725386700000|2024-09-03 18:05:00|179971.6|179881.6|179970.7|179880.7|179971.6|179881.6|179970.7|179880.7|2
1725386710000|2024-09-03 18:05:10|179970.3|179880.3|179942.5|179852.5|179973.8|179883.8|179937.6|179847.6|14
1725386720000|2024-09-03 18:05:20|179940.9|179850.9|179932.2|179842.2|179940.9|179850.9|179926.8|179836.8|12
1725386730000|2024-09-03 18:05:30|179929.3|179839.3|179928.2|179838.2|179931.3|179841.3|179927.5|179837.5|6
1725386740000|2024-09-03 18:05:40|179928.1|179838.1|179932.3|179842.3|179934.6|179844.6|179927.9|179837.9|7
1725386750000|2024-09-03 18:05:50|179930.4|179840.4|179930.8|179840.8|179930.8|179840.8|179930.3|179840.3|5
1725386760000|2024-09-03 18:06:00|179930.3|179840.3|179929.2|179839.2|179934.2|179844.2|179929.2|179839.2|15
1725386770000|2024-09-03 18:06:10|179928.9|179838.9|179927.6|179837.6|179929.1|179839.1|179927.6|179837.6|4
1725386780000|2024-09-03 18:06:20|179927.7|179837.7|179927.6|179837.6|179927.7|179837.7|179927.6|179837.6|2
1725386790000|2024-09-03 18:06:30|179926.8|179836.8|179925.2|179835.2|179926.8|179836.8|179925.2|179835.2|3
1725386800000|2024-09-03 18:06:40|179925.3|179835.3|179925.3|179835.3|179925.3|179835.3|179925.3|179835.3|1
1725386810000|2024-09-03 18:06:50|179925.2|179835.2|179927.6|179837.6|179927.6|179837.6|179924.3|179834.3|4
1725386820000|2024-09-03 18:07:00|179927.5|179837.5|179925.1|179835.1|179927.5|179837.5|179924.1|179834.1|8
1725386830000|2024-09-03 18:07:10|179924.3|179834.3|179930.3|179840.3|179937.9|179847.9|179924.3|179834.3|7
1725386840000|2024-09-03 18:07:20|179930.8|179840.8|179933.3|179843.3|179933.3|179843.3|179930.8|179840.8|5
1725386850000|2024-09-03 18:07:30|179929.9|179839.9|179930.9|179840.9|179931.1|179841.1|179928.7|179838.7|6
1725386860000|2024-09-03 18:07:40|179926.6|179836.6|179930.9|179840.9|179930.9|179840.9|179926.6|179836.6|2
1725386870000|2024-09-03 18:07:50|179929.2|179839.2|179930|179840|179930|179840|179922.9|179832.9|7
1725386880000|2024-09-03 18:08:00|179931.6|179841.6|179931.7|179841.7|179931.7|179841.7|179931.6|179841.6|2
1725386890000|2024-09-03 18:08:10|179931.6|179841.6|179931.6|179841.6|179931.6|179841.6|179929.9|179839.9|3
1725386900000|2024-09-03 18:08:20|179932.5|179842.5|179932|179842|179935.2|179845.2|179931.4|179841.4|6
1725386910000|2024-09-03 18:08:30|179932.8|179842.8|179930.4|179840.4|179932.8|179842.8|179929.9|179839.9|7
1725386920000|2024-09-03 18:08:40|179930.3|179840.3|179931|179841|179931|179841|179930.2|179840.2|3
1725386930000|2024-09-03 18:08:50|179931.5|179841.5|179930.7|179840.7|179932.8|179842.8|179928.8|179838.8|6
1725386940000|2024-09-03 18:09:00|179930.6|179840.6|179933.6|179843.6|179933.6|179843.6|179930.6|179840.6|8
1725386950000|2024-09-03 18:09:10|179932|179842|179932|179842|179933|179843|179932|179842|3
1725386960000|2024-09-03 18:09:20|179932.1|179842.1|179934.2|179844.2|179935.1|179845.1|179932.1|179842.1|6
1725386970000|2024-09-03 18:09:30|179933.7|179843.7|179930.7|179840.7|179933.7|179843.7|179930.7|179840.7|6
1725386980000|2024-09-03 18:09:40|179930|179840|179929.6|179839.6|179930|179840|179929.6|179839.6|3
1725386990000|2024-09-03 18:09:50|179931.1|179841.1|179933.2|179843.2|179933.2|179843.2|179929.3|179839.3|6
1725387000000|2024-09-03 18:10:00|179933.1|179843.1|179934.9|179844.9|179934.9|179844.9|179932.8|179842.8|5
1725387010000|2024-09-03 18:10:10|179936.1|179846.1|179936.6|179846.6|179936.8|179846.8|179936.1|179846.1|5
1725387020000|2024-09-03 18:10:20|179936.5|179846.5|179936.3|179846.3|179936.5|179846.5|179935.8|179845.8|4
1725387030000|2024-09-03 18:10:30|179935.9|179845.9|179926.3|179836.3|179935.9|179845.9|179926.3|179836.3|5
1725387040000|2024-09-03 18:10:40|179926.1|179836.1|179928.4|179838.4|179929.1|179839.1|179926.1|179836.1|4
1725387050000|2024-09-03 18:10:50|179928.2|179838.2|179927.9|179837.9|179928.2|179838.2|179927.9|179837.9|4
1725387060000|2024-09-03 18:11:00|179928.4|179838.4|179927.8|179837.8|179928.4|179838.4|179927.8|179837.8|2
1725387070000|2024-09-03 18:11:10|179927.9|179837.9|179930.9|179840.9|179934.2|179844.2|179927.9|179837.9|4
1725387080000|2024-09-03 18:11:20|179931.2|179841.2|179931.4|179841.4|179931.4|179841.4|179931.2|179841.2|2
1725387090000|2024-09-03 18:11:30|179931.3|179841.3|179931.3|179841.3|179931.3|179841.3|179931.3|179841.3|1
1725387100000|2024-09-03 18:11:40|179930.8|179840.8|179928.6|179838.6|179930.8|179840.8|179927.6|179837.6|8
1725387110000|2024-09-03 18:11:50|179928.7|179838.7|179927.1|179837.1|179928.8|179838.8|179927.1|179837.1|3
1725387120000|2024-09-03 18:12:00|179927|179837|179927|179837|179927|179837|179927|179837|1
1725387130000|2024-09-03 18:12:10|179926.9|179836.9|179926.7|179836.7|179926.9|179836.9|179926.7|179836.7|3
1725387140000|2024-09-03 18:12:20|179929.7|179839.7|179929.4|179839.4|179934.7|179844.7|179929.4|179839.4|7
1725387150000|2024-09-03 18:12:30|179929.2|179839.2|179929.1|179839.1|179929.2|179839.2|179929.1|179839.1|2
1725387160000|2024-09-03 18:12:40|179929.2|179839.2|179929|179839|179929.3|179839.3|179929|179839|4
1725387170000|2024-09-03 18:12:50|179926.9|179836.9|179929.4|179839.4|179929.4|179839.4|179926.9|179836.9|3
1725387180000|2024-09-03 18:13:00|179932.4|179842.4|179928.9|179838.9|179932.4|179842.4|179928.7|179838.7|3
1725387190000|2024-09-03 18:13:10|179932.6|179842.6|179926.5|179836.5|179932.6|179842.6|179924.9|179834.9|6
1725387200000|2024-09-03 18:13:20|179927.1|179837.1|179927|179837|179927.1|179837.1|179927|179837|2
1725387210000|2024-09-03 18:13:30|179926.9|179836.9|179927.5|179837.5|179927.5|179837.5|179926.9|179836.9|3
1725387230000|2024-09-03 18:13:50|179924.1|179834.1|179924.2|179834.2|179925.2|179835.2|179921.3|179831.3|8
1725387240000|2024-09-03 18:14:00|179924.1|179834.1|179924|179834|179924.1|179834.1|179924|179834|2
1725387250000|2024-09-03 18:14:10|179922.4|179832.4|179921.3|179831.3|179922.4|179832.4|179920.7|179830.7|4
1725387260000|2024-09-03 18:14:20|179918.6|179828.6|179922|179832|179923.7|179833.7|179918.6|179828.6|6
1725387270000|2024-09-03 18:14:30|179923.2|179833.2|179918|179828|179923.2|179833.2|179917.9|179827.9|7
1725387280000|2024-09-03 18:14:40|179917.6|179827.6|179921.2|179831.2|179921.2|179831.2|179917.6|179827.6|5
1725387290000|2024-09-03 18:14:50|179919|179829|179918.6|179828.6|179919|179829|179918.5|179828.5|4
1725387300000|2024-09-03 18:15:00|179920|179830|179922.3|179832.3|179922.3|179832.3|179920|179830|2
1725387310000|2024-09-03 18:15:10|179922.4|179832.4|179922|179832|179922.5|179832.5|179922|179832|4
1725387320000|2024-09-03 18:15:20|179923.1|179833.1|179922.6|179832.6|179923.1|179833.1|179922|179832|3
1725387330000|2024-09-03 18:15:30|179922.9|179832.9|179921.4|179831.4|179923.1|179833.1|179921.4|179831.4|3
1725387340000|2024-09-03 18:15:40|179921.5|179831.5|179921.5|179831.5|179921.5|179831.5|179921.5|179831.5|1
1725387350000|2024-09-03 18:15:50|179923.5|179833.5|179928.8|179838.8|179930.8|179840.8|179923.5|179833.5|6
1725387360000|2024-09-03 18:16:00|179928.7|179838.7|179932.3|179842.3|179932.3|179842.3|179928.7|179838.7|5
1725387370000|2024-09-03 18:16:10|179932.4|179842.4|179910.1|179820.1|179932.4|179842.4|179910.1|179820.1|4
1725387380000|2024-09-03 18:16:20|179912.7|179822.7|179906.4|179816.4|179912.7|179822.7|179906.4|179816.4|7
1725387390000|2024-09-03 18:16:30|179908.1|179818.1|179908.1|179818.1|179908.1|179818.1|179908.1|179818.1|1
1725387410000|2024-09-03 18:16:50|179905.6|179815.6|179905.6|179815.6|179905.6|179815.6|179905.6|179815.6|1
1725387420000|2024-09-03 18:17:00|179907.3|179817.3|179909.6|179819.6|179909.6|179819.6|179907.3|179817.3|3
1725387430000|2024-09-03 18:17:10|179908.5|179818.5|179908.5|179818.5|179908.5|179818.5|179908.5|179818.5|1
1725387440000|2024-09-03 18:17:20|179906.8|179816.8|179905.6|179815.6|179906.8|179816.8|179905.6|179815.6|2
1725387450000|2024-09-03 18:17:30|179906.3|179816.3|179906.3|179816.3|179906.3|179816.3|179906.3|179816.3|1
1725387470000|2024-09-03 18:17:50|179908.3|179818.3|179907.5|179817.5|179908.3|179818.3|179907.5|179817.5|2
1725387480000|2024-09-03 18:18:00|179906.4|179816.4|179906|179816|179906.4|179816.4|179906|179816|2
1725387510000|2024-09-03 18:18:30|179907.2|179817.2|179907|179817|179908|179818|179906.3|179816.3|4
1725387520000|2024-09-03 18:18:40|179906.3|179816.3|179907|179817|179907|179817|179906.3|179816.3|2
1725387530000|2024-09-03 18:18:50|179906.3|179816.3|179907.3|179817.3|179907.3|179817.3|179906.3|179816.3|2
1725387550000|2024-09-03 18:19:10|179906.8|179816.8|179906.8|179816.8|179906.8|179816.8|179906.8|179816.8|1
1725387560000|2024-09-03 18:19:20|179907.4|179817.4|179904.6|179814.6|179907.4|179817.4|179904.6|179814.6|2
1725387570000|2024-09-03 18:19:30|179905.8|179815.8|179908.9|179818.9|179909.4|179819.4|179903.2|179813.2|6
1725387580000|2024-09-03 18:19:40|179909|179819|179909|179819|179909|179819|179909|179819|1
1725387590000|2024-09-03 18:19:50|179904.6|179814.6|179904.2|179814.2|179904.6|179814.6|179903.2|179813.2|3
1725387600000|2024-09-03 18:20:00|179900.9|179810.9|179901.7|179811.7|179905|179815|179900.9|179810.9|5
1725387610000|2024-09-03 18:20:10|179902.9|179812.9|179904.8|179814.8|179904.8|179814.8|179901.6|179811.6|3
1725387620000|2024-09-03 18:20:20|179903.9|179813.9|179906.9|179816.9|179906.9|179816.9|179903|179813|6
1725387630000|2024-09-03 18:20:30|179903.9|179813.9|179905.9|179815.9|179905.9|179815.9|179903.9|179813.9|2
1725387640000|2024-09-03 18:20:40|179903.9|179813.9|179920.7|179830.7|179920.7|179830.7|179903.9|179813.9|2
1725387650000|2024-09-03 18:20:50|179917.7|179827.7|179914.2|179824.2|179919.5|179829.5|179914.2|179824.2|9
1725387660000|2024-09-03 18:21:00|179911.5|179821.5|179911.5|179821.5|179915.2|179825.2|179911.5|179821.5|3
1725387670000|2024-09-03 18:21:10|179912.5|179822.5|179913.5|179823.5|179915.2|179825.2|179912.5|179822.5|4
1725387680000|2024-09-03 18:21:20|179913.7|179823.7|179914.2|179824.2|179915.2|179825.2|179913.6|179823.6|4
1725387690000|2024-09-03 18:21:30|179913.5|179823.5|179910|179820|179918.2|179828.2|179910|179820|7
1725387700000|2024-09-03 18:21:40|179912.5|179822.5|179910.8|179820.8|179912.5|179822.5|179907.8|179817.8|5
1725387710000|2024-09-03 18:21:50|179910.9|179820.9|179909.3|179819.3|179910.9|179820.9|179909.3|179819.3|3
1725387720000|2024-09-03 18:22:00|179909.1|179819.1|179909.3|179819.3|179909.3|179819.3|179909|179819|4
1725387730000|2024-09-03 18:22:10|179914.9|179824.9|179925.5|179835.5|179925.5|179835.5|179914.9|179824.9|7
1725387740000|2024-09-03 18:22:20|179920.2|179830.2|179918.8|179828.8|179920.2|179830.2|179918.8|179828.8|2
1725387750000|2024-09-03 18:22:30|179919.1|179829.1|179919.1|179829.1|179919.1|179829.1|179919.1|179829.1|1
1725387760000|2024-09-03 18:22:40|179919.2|179829.2|179919.3|179829.3|179919.3|179829.3|179919.2|179829.2|2
1725387770000|2024-09-03 18:22:50|179916.7|179826.7|179919.8|179829.8|179920.8|179830.8|179916.7|179826.7|3
1725387780000|2024-09-03 18:23:00|179918.5|179828.5|179914|179824|179918.5|179828.5|179914|179824|3
1725387790000|2024-09-03 18:23:10|179918.4|179828.4|179918.5|179828.5|179918.5|179828.5|179918.4|179828.4|2
1725387810000|2024-09-03 18:23:30|179914.4|179824.4|179919.5|179829.5|179919.5|179829.5|179914.4|179824.4|5
1725387820000|2024-09-03 18:23:40|179922.2|179832.2|179924.2|179834.2|179924.2|179834.2|179920.6|179830.6|7
1725387830000|2024-09-03 18:23:50|179922|179832|179921.6|179831.6|179923.9|179833.9|179921.6|179831.6|5
1725387840000|2024-09-03 18:24:00|179921.7|179831.7|179919.3|179829.3|179921.7|179831.7|179919.3|179829.3|4
1725387850000|2024-09-03 18:24:10|179919.5|179829.5|179917.2|179827.2|179919.5|179829.5|179917.2|179827.2|6
1725387860000|2024-09-03 18:24:20|179916.2|179826.2|179915.7|179825.7|179916.2|179826.2|179915.7|179825.7|3
1725387870000|2024-09-03 18:24:30|179915.4|179825.4|179915.1|179825.1|179915.4|179825.4|179915.1|179825.1|2
1725387880000|2024-09-03 18:24:40|179918.9|179828.9|179918.9|179828.9|179919.1|179829.1|179918.9|179828.9|3
1725387890000|2024-09-03 18:24:50|179919.2|179829.2|179915.3|179825.3|179919.2|179829.2|179915.3|179825.3|4
1725387900000|2024-09-03 18:25:00|179915.2|179825.2|179918.9|179828.9|179918.9|179828.9|179914.9|179824.9|5
1725387910000|2024-09-03 18:25:10|179919.1|179829.1|179919.2|179829.2|179919.2|179829.2|179919.1|179829.1|2
1725387920000|2024-09-03 18:25:20|179919.1|179829.1|179916.5|179826.5|179921.5|179831.5|179916.5|179826.5|5
1725387930000|2024-09-03 18:25:30|179914.7|179824.7|179918.9|179828.9|179918.9|179828.9|179914.6|179824.6|4
1725387940000|2024-09-03 18:25:40|179915|179825|179914.7|179824.7|179915|179825|179914.7|179824.7|3
1725387950000|2024-09-03 18:25:50|179915.2|179825.2|179915.9|179825.9|179916.3|179826.3|179915.2|179825.2|4
1725387960000|2024-09-03 18:26:00|179916|179826|179911.9|179821.9|179916|179826|179911.9|179821.9|2
1725387970000|2024-09-03 18:26:10|179915.8|179825.8|179911.8|179821.8|179915.8|179825.8|179911.8|179821.8|2
1725387980000|2024-09-03 18:26:20|179908.3|179818.3|179910.7|179820.7|179910.7|179820.7|179908.3|179818.3|3
1725387990000|2024-09-03 18:26:30|179908.1|179818.1|179908.1|179818.1|179908.1|179818.1|179908.1|179818.1|1
1725388000000|2024-09-03 18:26:40|179909.9|179819.9|179912.5|179822.5|179923.6|179833.6|179909.7|179819.7|11
1725388010000|2024-09-03 18:26:50|179912.6|179822.6|179912.1|179822.1|179912.6|179822.6|179912.1|179822.1|3
1725388020000|2024-09-03 18:27:00|179912.5|179822.5|179912.8|179822.8|179912.8|179822.8|179908.5|179818.5|5
1725388030000|2024-09-03 18:27:10|179916.9|179826.9|179912.7|179822.7|179919|179829|179909.5|179819.5|6
1725388040000|2024-09-03 18:27:20|179920.5|179830.5|179913.9|179823.9|179920.6|179830.6|179913.9|179823.9|5
1725388050000|2024-09-03 18:27:30|179918.1|179828.1|179918.4|179828.4|179918.6|179828.6|179918.1|179828.1|3
1725388060000|2024-09-03 18:27:40|179919|179829|179917.8|179827.8|179920.1|179830.1|179917.8|179827.8|3
1725388070000|2024-09-03 18:27:50|179915.6|179825.6|179915.6|179825.6|179915.6|179825.6|179915.6|179825.6|1
1725388080000|2024-09-03 18:28:00|179921.5|179831.5|179919.9|179829.9|179921.5|179831.5|179919.9|179829.9|3
1725388090000|2024-09-03 18:28:10|179920.5|179830.5|179919.5|179829.5|179920.5|179830.5|179919.5|179829.5|2
1725388100000|2024-09-03 18:28:20|179919.7|179829.7|179919.3|179829.3|179919.7|179829.7|179919.3|179829.3|2
1725388110000|2024-09-03 18:28:30|179914.9|179824.9|179914.9|179824.9|179915.2|179825.2|179914.8|179824.8|5
1725388120000|2024-09-03 18:28:40|179911|179821|179910.5|179820.5|179911.1|179821.1|179910.3|179820.3|5
1725388130000|2024-09-03 18:28:50|179910.7|179820.7|179912|179822|179913.8|179823.8|179910.7|179820.7|4
1725388140000|2024-09-03 18:29:00|179909.8|179819.8|179881.1|179791.1|179909.8|179819.8|179872.4|179782.4|10
1725388150000|2024-09-03 18:29:10|179880.7|179790.7|179882.9|179792.9|179884.7|179794.7|179880.4|179790.4|9
1725388160000|2024-09-03 18:29:20|179882.7|179792.7|179881.2|179791.2|179882.7|179792.7|179879.5|179789.5|7
1725388170000|2024-09-03 18:29:30|179881.7|179791.7|179881.6|179791.6|179881.7|179791.7|179881.5|179791.5|4
1725388180000|2024-09-03 18:29:40|179881.5|179791.5|179885.7|179795.7|179885.7|179795.7|179881.5|179791.5|6
1725388190000|2024-09-03 18:29:50|179885.9|179795.9|179885.3|179795.3|179886.1|179796.1|179885.3|179795.3|3
1725388200000|2024-09-03 18:30:00|179887.3|179797.3|179887|179797|179889|179799|179886.8|179796.8|6
1725388220000|2024-09-03 18:30:20|179889.2|179799.2|179886.2|179796.2|179889.2|179799.2|179885.6|179795.6|4
1725388230000|2024-09-03 18:30:30|179885.8|179795.8|179871.3|179781.3|179891.7|179801.7|179870.1|179780.1|7
1725388240000|2024-09-03 18:30:40|179871.4|179781.4|179867.7|179777.7|179871.4|179781.4|179867.7|179777.7|7
1725388250000|2024-09-03 18:30:50|179876.2|179786.2|179876.5|179786.5|179876.7|179786.7|179876.2|179786.2|5
1725388260000|2024-09-03 18:31:00|179876.6|179786.6|179875.8|179785.8|179878.3|179788.3|179875.8|179785.8|6
1725388270000|2024-09-03 18:31:10|179874.9|179784.9|179911.9|179821.9|179914.8|179824.8|179874.9|179784.9|7
1725388280000|2024-09-03 18:31:20|179910.3|179820.3|179908.8|179818.8|179911.4|179821.4|179908.2|179818.2|8
1725388290000|2024-09-03 18:31:30|179908.7|179818.7|179903.8|179813.8|179908.7|179818.7|179902.4|179812.4|5
1725388300000|2024-09-03 18:31:40|179904.2|179814.2|179913.9|179823.9|179913.9|179823.9|179904.2|179814.2|3
1725388310000|2024-09-03 18:31:50|179913.5|179823.5|179913.5|179823.5|179913.5|179823.5|179913.5|179823.5|1
1725388320000|2024-09-03 18:32:00|179911.1|179821.1|179912.4|179822.4|179916.6|179826.6|179911.1|179821.1|8
1725388330000|2024-09-03 18:32:10|179914.6|179824.6|179914.6|179824.6|179914.6|179824.6|179914.6|179824.6|1
1725388340000|2024-09-03 18:32:20|179913.3|179823.3|179914.5|179824.5|179915.2|179825.2|179913.3|179823.3|5
1725388350000|2024-09-03 18:32:30|179915.5|179825.5|179913.4|179823.4|179915.5|179825.5|179913.4|179823.4|7
1725388360000|2024-09-03 18:32:40|179916.1|179826.1|179916.1|179826.1|179916.1|179826.1|179916.1|179826.1|1
1725388370000|2024-09-03 18:32:50|179916.7|179826.7|179917.4|179827.4|179917.4|179827.4|179916.1|179826.1|3
1725388380000|2024-09-03 18:33:00|179918.3|179828.3|179917.8|179827.8|179918.7|179828.7|179917.3|179827.3|6
1725388390000|2024-09-03 18:33:10|179918.5|179828.5|179917.8|179827.8|179918.5|179828.5|179917.8|179827.8|2
1725388400000|2024-09-03 18:33:20|179918|179828|179917.8|179827.8|179918|179828|179915.5|179825.5|3
1725388410000|2024-09-03 18:33:30|179918|179828|179913.3|179823.3|179918|179828|179913.3|179823.3|3
1725388420000|2024-09-03 18:33:40|179912.6|179822.6|179912.7|179822.7|179912.7|179822.7|179912.6|179822.6|2
1725388430000|2024-09-03 18:33:50|179914.2|179824.2|179914.1|179824.1|179914.2|179824.2|179914.1|179824.1|2
1725388440000|2024-09-03 18:34:00|179914.3|179824.3|179913.3|179823.3|179914.3|179824.3|179913.1|179823.1|6
1725388450000|2024-09-03 18:34:10|179914.2|179824.2|179912.7|179822.7|179914.2|179824.2|179912.7|179822.7|5
1725388460000|2024-09-03 18:34:20|179911.1|179821.1|179913.1|179823.1|179914.1|179824.1|179911.1|179821.1|4
1725388480000|2024-09-03 18:34:40|179913|179823|179911.2|179821.2|179913|179823|179911.2|179821.2|3
1725388490000|2024-09-03 18:34:50|179911.3|179821.3|179872.1|179782.1|179911.3|179821.3|179871.6|179781.6|11
1725388500000|2024-09-03 18:35:00|179871.8|179781.8|179870.9|179780.9|179872.8|179782.8|179870.4|179780.4|6
1725388510000|2024-09-03 18:35:10|179871.2|179781.2|179870.9|179780.9|179871.7|179781.7|179870.9|179780.9|4
1725388520000|2024-09-03 18:35:20|179872.8|179782.8|179872.3|179782.3|179874.5|179784.5|179872|179782|7
1725388530000|2024-09-03 18:35:30|179876.4|179786.4|179877.3|179787.3|179877.4|179787.4|179876.4|179786.4|4
1725388540000|2024-09-03 18:35:40|179875.2|179785.2|179874.6|179784.6|179877.3|179787.3|179874.6|179784.6|4
1725388550000|2024-09-03 18:35:50|179874.8|179784.8|179876.2|179786.2|179876.2|179786.2|179874.4|179784.4|4
1725388560000|2024-09-03 18:36:00|179876.3|179786.3|179875.8|179785.8|179876.3|179786.3|179875.8|179785.8|3
1725388570000|2024-09-03 18:36:10|179875.5|179785.5|179876.8|179786.8|179877.7|179787.7|179875.3|179785.3|8
1725388580000|2024-09-03 18:36:20|179878.6|179788.6|179876.5|179786.5|179878.6|179788.6|179876.2|179786.2|4
1725388590000|2024-09-03 18:36:30|179876.4|179786.4|179876.1|179786.1|179877.8|179787.8|179876.1|179786.1|4
1725388600000|2024-09-03 18:36:40|179878.5|179788.5|179876.5|179786.5|179878.5|179788.5|179874.4|179784.4|7
1725388610000|2024-09-03 18:36:50|179874.4|179784.4|179874.1|179784.1|179878|179788|179874.1|179784.1|10
1725388620000|2024-09-03 18:37:00|179874.2|179784.2|179874.8|179784.8|179874.8|179784.8|179872.5|179782.5|8
1725388630000|2024-09-03 18:37:10|179873.3|179783.3|179870.3|179780.3|179875.3|179785.3|179870.3|179780.3|6
1725388640000|2024-09-03 18:37:20|179870|179780|179869.9|179779.9|179870|179780|179869.7|179779.7|4
1725388650000|2024-09-03 18:37:30|179871.7|179781.7|179871.7|179781.7|179871.7|179781.7|179871.7|179781.7|1
1725388660000|2024-09-03 18:37:40|179878.9|179788.9|179884.2|179754.2|179897.6|179788.9|179878.9|179754.2|6
1725388670000|2024-09-03 18:37:50|179884|179754|179883.8|179753.8|179884|179754|179883.8|179753.8|2
1725388680000|2024-09-03 18:38:00|179883.7|179753.7|179872.6|179782.6|179887|179782.6|179871.5|179753.7|4
1725388690000|2024-09-03 18:38:10|179870.2|179780.2|179870.7|179780.7|179870.7|179780.7|179868.2|179778.2|7
1725388700000|2024-09-03 18:38:20|179868.7|179778.7|179865.9|179775.9|179868.9|179778.9|179862.6|179772.6|7
1725388710000|2024-09-03 18:38:30|179867.6|179777.6|179873.1|179783.1|179873.2|179783.2|179866.8|179776.8|4
1725388720000|2024-09-03 18:38:40|179873.2|179783.2|179874.6|179784.6|179877.4|179787.4|179873.2|179783.2|4
1725388730000|2024-09-03 18:38:50|179873.3|179783.3|179873.3|179783.3|179873.4|179783.4|179873.3|179783.3|3
1725388740000|2024-09-03 18:39:00|179878.6|179788.6|179878.5|179788.5|179883.8|179793.8|179878.5|179788.5|3
1725388750000|2024-09-03 18:39:10|179879|179789|179877.9|179787.9|179879|179789|179877.9|179787.9|4
1725388760000|2024-09-03 18:39:20|179878.2|179788.2|179861.4|179771.4|179878.2|179788.2|179861.4|179771.4|11
1725388770000|2024-09-03 18:39:30|179862|179772|179886.6|179796.6|179963.6|179873.6|179862|179772|19
1725388780000|2024-09-03 18:39:40|179891.4|179801.4|179889.4|179799.4|179893|179803|179889.4|179799.4|9
1725388790000|2024-09-03 18:39:50|179887.4|179797.4|179887.9|179797.9|179891.8|179801.8|179887.4|179797.4|12
1725388800000|2024-09-03 18:40:00|179887.4|179797.4|179800.7|179710.7|179887.4|179797.4|179800.3|179710.3|13
1725388810000|2024-09-03 18:40:10|179795.1|179705.1|179796.1|179706.1|179803.8|179713.8|179795.1|179705.1|11
1725388820000|2024-09-03 18:40:20|179795.5|179705.5|179796|179706|179796.6|179706.6|179795.5|179705.5|11
1725388830000|2024-09-03 18:40:30|179796.4|179706.4|179813.2|179683.2|179813.8|179707.1|179792.5|179682.9|15
1725388840000|2024-09-03 18:40:40|179812.8|179682.8|179812.1|179682.1|179813.1|179683.1|179812.1|179682.1|4
1725388850000|2024-09-03 18:40:50|179812|179682|179770.1|179640.1|179812|179682|179770.1|179640.1|18
1725388860000|2024-09-03 18:41:00|179775.3|179645.3|179775.5|179645.5|179775.9|179645.9|179771|179641|6
1725388870000|2024-09-03 18:41:10|179774.9|179644.9|179773.8|179643.8|179774.9|179644.9|179773.8|179643.8|5
1725388880000|2024-09-03 18:41:20|179767.3|179637.3|179767.6|179637.6|179771.9|179641.9|179766.9|179636.9|9
1725388890000|2024-09-03 18:41:30|179771.4|179641.4|179768.2|179638.2|179771.4|179641.4|179758.1|179628.1|8
1725388900000|2024-09-03 18:41:40|179767.9|179637.9|179729.8|179639.8|179767.9|179640.3|179722.4|179609.9|13
1725388910000|2024-09-03 18:41:50|179720|179630|179756|179626|179756|179630|179720|179611.7|17
1725388920000|2024-09-03 18:42:00|179755.7|179625.7|179761.2|179631.2|179761.8|179631.8|179751.3|179621.3|16
1725388930000|2024-09-03 18:42:10|179760.8|179630.8|179758.3|179628.3|179763.6|179633.6|179755.7|179625.7|12
1725388940000|2024-09-03 18:42:20|179759.5|179629.5|179759.5|179629.5|179760.1|179630.1|179756.3|179626.3|8
1725388950000|2024-09-03 18:42:30|179760.4|179630.4|179764|179674|179783.1|179675.7|179760.4|179630.4|9
1725388960000|2024-09-03 18:42:40|179764.2|179674.2|179764.3|179674.3|179764.3|179674.3|179764.2|179674.2|2
1725388970000|2024-09-03 18:42:50|179756.7|179666.7|179762|179672|179762|179672|179754.5|179664.5|6
1725388980000|2024-09-03 18:43:00|179759.8|179669.8|179759.4|179669.4|179762|179672|179755.8|179665.8|7
1725388990000|2024-09-03 18:43:10|179759.9|179669.9|179775.1|179685.1|179775.1|179685.1|179759.9|179669.9|9
1725389000000|2024-09-03 18:43:20|179773.4|179683.4|179775.1|179685.1|179775.8|179685.8|179773.4|179683.4|8
1725389010000|2024-09-03 18:43:30|179774.7|179684.7|179774.4|179684.4|179774.7|179684.7|179771.7|179681.7|8
1725389020000|2024-09-03 18:43:40|179772.1|179682.1|179775|179685|179775.5|179685.5|179771.5|179681.5|8
1725389030000|2024-09-03 18:43:50|179776.1|179686.1|179772.5|179682.5|179776.1|179686.1|179772.5|179682.5|2
1725389040000|2024-09-03 18:44:00|179766.2|179676.2|179772.6|179682.6|179772.6|179682.6|179766.1|179676.1|3
1725389050000|2024-09-03 18:44:10|179772.7|179682.7|179777.1|179687.1|179781.2|179691.2|179772.7|179682.7|9
1725389060000|2024-09-03 18:44:20|179777.5|179687.5|179776.4|179686.4|179777.9|179687.9|179776.4|179686.4|3
1725389070000|2024-09-03 18:44:30|179775.9|179685.9|179777|179687|179777|179687|179775.9|179685.9|4
1725389080000|2024-09-03 18:44:40|179779|179689|179778.9|179688.9|179779|179689|179778.9|179688.9|2
1725389090000|2024-09-03 18:44:50|179777.3|179687.3|179784.6|179694.6|179790.1|179700.1|179777.2|179687.2|8
1725389100000|2024-09-03 18:45:00|179785.7|179695.7|179788.3|179698.3|179790.7|179700.7|179784.2|179694.2|8
1725389110000|2024-09-03 18:45:10|179788.5|179698.5|179787.5|179697.5|179790.4|179700.4|179785.8|179695.8|7
1725389120000|2024-09-03 18:45:20|179785|179695|179798|179708|179798|179708|179785|179695|10
1725389130000|2024-09-03 18:45:30|179796.1|179706.1|179797.6|179707.6|179799|179709|179796.1|179706.1|5
1725389140000|2024-09-03 18:45:40|179799.3|179709.3|179800.4|179710.4|179800.4|179710.4|179799.3|179709.3|6
1725389150000|2024-09-03 18:45:50|179800|179710|179797.2|179707.2|179800|179710|179794.2|179704.2|5
1725389160000|2024-09-03 18:46:00|179796.9|179706.9|179798|179708|179800.1|179710.1|179796.9|179706.9|8
1725389170000|2024-09-03 18:46:10|179797.8|179707.8|179794.8|179704.8|179797.8|179707.8|179791.8|179701.8|5
1725389180000|2024-09-03 18:46:20|179793.5|179703.5|179813.4|179683.4|179813.4|179703.5|179783|179683.4|13
1725389190000|2024-09-03 18:46:30|179810.6|179680.6|179811.7|179681.7|179811.9|179681.9|179810.6|179680.6|3
1725389200000|2024-09-03 18:46:40|179812.9|179682.9|179811.8|179681.8|179813.1|179683.1|179810.2|179680.2|6
1725389210000|2024-09-03 18:46:50|179813.8|179683.8|179813.1|179683.1|179813.8|179683.8|179810.2|179680.2|7
1725389220000|2024-09-03 18:47:00|179813.2|179683.2|179820.7|179690.7|179822.1|179692.1|179813.2|179683.2|6
1725389230000|2024-09-03 18:47:10|179820.1|179690.1|179819.4|179689.4|179821.8|179691.8|179819.4|179689.4|3
1725389240000|2024-09-03 18:47:20|179819.9|179689.9|179820.4|179690.4|179822.3|179692.3|179819.6|179689.6|7
1725389250000|2024-09-03 18:47:30|179822.3|179692.3|179821.2|179691.2|179824.3|179694.3|179821.2|179691.2|6
1725389260000|2024-09-03 18:47:40|179823.6|179693.6|179819.6|179689.6|179823.6|179693.6|179819.6|179689.6|6
1725389270000|2024-09-03 18:47:50|179819.3|179689.3|179810.9|179680.9|179819.3|179689.3|179810.9|179680.9|4
1725389280000|2024-09-03 18:48:00|179816.7|179686.7|179818.2|179688.2|179820.5|179690.5|179815.9|179685.9|10
1725389290000|2024-09-03 18:48:10|179817.9|179687.9|179818.8|179688.8|179820.4|179690.4|179817.9|179687.9|5
1725389300000|2024-09-03 18:48:20|179819.1|179689.1|179818.2|179688.2|179819.1|179689.1|179818.2|179688.2|4
1725389310000|2024-09-03 18:48:30|179818|179688|179818.3|179688.3|179818.8|179688.8|179818|179688|6
1725389320000|2024-09-03 18:48:40|179818.6|179688.6|179816.9|179686.9|179818.6|179688.6|179816.9|179686.9|3
1725389330000|2024-09-03 18:48:50|179816.8|179686.8|179798.9|179708.9|179816.8|179711.6|179798.8|179685.3|10
1725389340000|2024-09-03 18:49:00|179799.1|179709.1|179822.5|179732.5|179822.5|179732.5|179799.1|179709.1|13
1725389350000|2024-09-03 18:49:10|179822.9|179732.9|179825.7|179735.7|179825.7|179735.7|179822.9|179732.9|4
1725389360000|2024-09-03 18:49:20|179825.3|179735.3|179841|179751|179842.8|179752.8|179825|179735|14
1725389370000|2024-09-03 18:49:30|179838.6|179748.6|179838|179748|179838.9|179748.9|179834.2|179744.2|5
1725389380000|2024-09-03 18:49:40|179836.8|179746.8|179835.1|179745.1|179842.6|179752.6|179833.9|179743.9|11
1725389390000|2024-09-03 18:49:50|179834.1|179744.1|179835.8|179745.8|179835.8|179745.8|179833.2|179743.2|5
1725389400000|2024-09-03 18:50:00|179834.1|179744.1|179819.5|179729.5|179844.2|179754.2|179817.6|179727.6|13
1725389410000|2024-09-03 18:50:10|179821.5|179731.5|179819|179729|179821.5|179731.5|179819|179729|2
1725389420000|2024-09-03 18:50:20|179821.9|179731.9|179818.7|179728.7|179828.3|179738.3|179818.7|179728.7|5
1725389430000|2024-09-03 18:50:30|179817.4|179727.4|179816.4|179726.4|179817.4|179727.4|179813.1|179723.1|3
1725389450000|2024-09-03 18:50:50|179816.5|179726.5|179816.4|179726.4|179817|179727|179816.4|179726.4|4
1725389460000|2024-09-03 18:51:00|179829.2|179699.2|179830.5|179700.5|179830.5|179700.5|179829.2|179699.2|2
1725389470000|2024-09-03 18:51:10|179826.6|179736.6|179818.8|179728.8|179826.6|179736.6|179807.8|179717.8|13
1725389480000|2024-09-03 18:51:20|179816.2|179726.2|179816.6|179726.6|179819|179729|179816.2|179726.2|5
1725389490000|2024-09-03 18:51:30|179821.6|179731.6|179801.9|179711.9|179821.6|179731.6|179801.9|179711.9|12
1725389500000|2024-09-03 18:51:40|179805|179715|179805.6|179715.6|179806|179716|179805|179715|3
1725389520000|2024-09-03 18:52:00|179800.1|179710.1|179809.1|179679.1|179815.3|179711.6|179798.4|179679.1|9
1725389530000|2024-09-03 18:52:10|179792.4|179702.4|179787.5|179697.5|179792.4|179702.4|179786.5|179696.5|5
1725389540000|2024-09-03 18:52:20|179788|179698|179786.2|179696.2|179788|179698|179786.2|179696.2|2
1725389550000|2024-09-03 18:52:30|179785.7|179695.7|179788.7|179698.7|179789.2|179699.2|179785.7|179695.7|4
1725389560000|2024-09-03 18:52:40|179788.8|179698.8|179785.5|179695.5|179788.8|179698.8|179785.5|179695.5|3
1725389570000|2024-09-03 18:52:50|179785.7|179695.7|179776.3|179686.3|179785.9|179695.9|179767.3|179677.3|14
1725389580000|2024-09-03 18:53:00|179776.4|179686.4|179770|179680|179776.4|179686.4|179769.6|179679.6|4
1725389590000|2024-09-03 18:53:10|179769.1|179679.1|179769|179679|179772.2|179682.2|179768.8|179678.8|6
1725389600000|2024-09-03 18:53:20|179768.7|179678.7|179768|179678|179770.7|179680.7|179767.8|179677.8|7
1725389610000|2024-09-03 18:53:30|179770.5|179680.5|179765.4|179675.4|179770.5|179680.5|179763.8|179673.8|8
1725389620000|2024-09-03 18:53:40|179766.3|179676.3|179768.9|179678.9|179770.8|179680.8|179764.5|179674.5|13
1725389630000|2024-09-03 18:53:50|179769|179679|179769.7|179679.7|179772.6|179682.6|179768.8|179678.8|8
1725389640000|2024-09-03 18:54:00|179769.9|179679.9|179768|179678|179770.8|179680.8|179768|179678|8
1725389650000|2024-09-03 18:54:10|179768.2|179678.2|179767|179677|179768.2|179678.2|179767|179677|6
1725389660000|2024-09-03 18:54:20|179769.5|179679.5|179773.2|179683.2|179773.2|179683.2|179769.2|179679.2|5
1725389670000|2024-09-03 18:54:30|179772.9|179682.9|179796.4|179706.4|179797.2|179707.2|179770.6|179680.6|14
1725389680000|2024-09-03 18:54:40|179796.3|179706.3|179794.4|179704.4|179798.8|179708.8|179791.9|179701.9|4
1725389690000|2024-09-03 18:54:50|179794.9|179704.9|179843.8|179713.8|179846.7|179732.9|179794.9|179704.9|9
1725389700000|2024-09-03 18:55:00|179843.7|179713.7|179845.9|179715.9|179847.3|179717.3|179840.2|179710.2|10
1725389710000|2024-09-03 18:55:10|179844.8|179714.8|179841.3|179711.3|179844.8|179714.8|179839.8|179709.8|14
1725389720000|2024-09-03 18:55:20|179841.6|179711.6|179837.5|179707.5|179841.6|179711.6|179837.5|179707.5|2
1725389730000|2024-09-03 18:55:30|179838.9|179708.9|179855|179725|179859|179729|179838.9|179708.9|10
1725389740000|2024-09-03 18:55:40|179855.9|179725.9|179854.5|179724.5|179856.4|179726.4|179853.8|179723.8|4
1725389750000|2024-09-03 18:55:50|179855.7|179725.7|179858|179728|179858|179728|179855.7|179725.7|2
1725389760000|2024-09-03 18:56:00|179857.3|179727.3|179859.3|179729.3|179862|179732|179857.2|179727.2|11
1725389770000|2024-09-03 18:56:10|179859.1|179729.1|179861.1|179731.1|179861.1|179731.1|179859.1|179729.1|2
1725389780000|2024-09-03 18:56:20|179858.8|179728.8|179855.1|179725.1|179858.8|179728.8|179855.1|179725.1|5
1725389790000|2024-09-03 18:56:30|179853|179723|179858.6|179728.6|179858.6|179728.6|179853|179723|3
1725389800000|2024-09-03 18:56:40|179856.1|179726.1|179840.3|179750.3|179860.4|179750.3|179834.6|179726.1|12
1725389810000|2024-09-03 18:56:50|179841.4|179751.4|179841.4|179751.4|179841.4|179751.4|179841.4|179751.4|1
1725389820000|2024-09-03 18:57:00|179841.9|179751.9|179841.4|179751.4|179844|179754|179839.9|179749.9|6
1725389830000|2024-09-03 18:57:10|179846.1|179756.1|179849.1|179759.1|179849.1|179759.1|179841.4|179751.4|4
1725389840000|2024-09-03 18:57:20|179844|179754|179843.9|179753.9|179844|179754|179843.9|179753.9|2
1725389850000|2024-09-03 18:57:30|179844|179754|179843.8|179753.8|179844.3|179754.3|179843.6|179753.6|6
1725389860000|2024-09-03 18:57:40|179847.9|179757.9|179846.2|179756.2|179851.1|179761.1|179846.2|179756.2|6
1725389870000|2024-09-03 18:57:50|179840.9|179750.9|179842.2|179752.2|179845.3|179755.3|179837.6|179747.6|10
1725389880000|2024-09-03 18:58:00|179840.7|179750.7|179841|179751|179843.4|179753.4|179839.1|179749.1|8
1725389890000|2024-09-03 18:58:10|179840.2|179750.2|179838.8|179748.8|179840.2|179750.2|179838.4|179748.4|4
1725389900000|2024-09-03 18:58:20|179838.3|179748.3|179837.3|179747.3|179838.3|179748.3|179837.2|179747.2|4
1725389910000|2024-09-03 18:58:30|179837.8|179747.8|179839.3|179749.3|179839.3|179749.3|179836|179746|8
1725389920000|2024-09-03 18:58:40|179836.3|179746.3|179836|179746|179836.3|179746.3|179835.4|179745.4|5
1725389930000|2024-09-03 18:58:50|179835.7|179745.7|179833.6|179743.6|179835.7|179745.7|179833.6|179743.6|7
1725389940000|2024-09-03 18:59:00|179832.9|179742.9|179839.8|179749.8|179840.7|179750.7|179826.8|179736.8|10
1725389950000|2024-09-03 18:59:10|179839.7|179749.7|179832.7|179742.7|179839.7|179749.7|179832.7|179742.7|3
1725389960000|2024-09-03 18:59:20|179832.3|179742.3|179836.1|179746.1|179837.1|179747.1|179832.3|179742.3|8
1725389970000|2024-09-03 18:59:30|179837.2|179747.2|179835.5|179745.5|179838.2|179748.2|179832.7|179742.7|13
1725389980000|2024-09-03 18:59:40|179833.9|179743.9|179834.6|179744.6|179835.6|179745.6|179829.7|179739.7|14
1725389990000|2024-09-03 18:59:50|179832.5|179742.5|179850.7|179760.7|179850.7|179760.7|179830.1|179740.1|26
1725390000000|2024-09-03 19:00:00|179850.2|179760.2|179848.6|179758.6|179856.8|179766.8|179848.6|179758.6|18
1725390010000|2024-09-03 19:00:10|179849.1|179759.1|179839.3|179749.3|179851.2|179761.2|179839.3|179749.3|13
1725390020000|2024-09-03 19:00:20|179837.9|179747.9|179823.7|179733.7|179851.6|179747.9|179823.7|179717.7|11
1725390030000|2024-09-03 19:00:30|179824.9|179734.9|179823.6|179733.6|179828.3|179738.3|179822.3|179732.3|8
1725390040000|2024-09-03 19:00:40|179823.9|179733.9|179829|179739|179830.2|179740.2|179823.9|179733.9|6
1725390050000|2024-09-03 19:00:50|179829.2|179739.2|179827.9|179737.9|179829.2|179739.2|179827|179737|7
1725390060000|2024-09-03 19:01:00|179829.2|179739.2|179835.9|179745.9|179839.2|179749.2|179829.2|179739.2|8
1725390070000|2024-09-03 19:01:10|179836.7|179746.7|179858.9|179728.9|179858.9|179748.9|179836.7|179727.7|9
1725390080000|2024-09-03 19:01:20|179860.8|179730.8|179869.4|179739.4|179869.4|179739.4|179860.8|179730.8|7
1725390090000|2024-09-03 19:01:30|179868.9|179738.9|179864.7|179734.7|179868.9|179738.9|179864.5|179734.5|7
1725390100000|2024-09-03 19:01:40|179864.6|179734.6|179858.1|179728.1|179864.6|179734.6|179858.1|179728.1|6
1725390110000|2024-09-03 19:01:50|179859.6|179729.6|179862.6|179732.6|179862.6|179732.6|179859.6|179729.6|6
1725390120000|2024-09-03 19:02:00|179861.7|179731.7|179861.8|179731.8|179861.8|179731.8|179860.8|179730.8|4
1725390130000|2024-09-03 19:02:10|179859.7|179729.7|179831.8|179741.8|179859.9|179741.8|179831.8|179721.3|8
1725390140000|2024-09-03 19:02:20|179835.7|179745.7|179861|179731|179861|179745.7|179827.5|179721.5|9
1725390150000|2024-09-03 19:02:30|179860.8|179730.8|179862.7|179732.7|179862.7|179732.7|179859.4|179729.4|7
1725390160000|2024-09-03 19:02:40|179864.6|179734.6|179866.5|179736.5|179866.5|179736.5|179864.6|179734.6|4
1725390170000|2024-09-03 19:02:50|179865.2|179735.2|179860.8|179730.8|179865.2|179735.2|179860.8|179730.8|6
1725390180000|2024-09-03 19:03:00|179860|179730|179855.1|179725.1|179860|179730|179851.6|179721.6|8
1725390190000|2024-09-03 19:03:10|179856|179726|179848.5|179718.5|179856|179726|179848.5|179718.5|4
1725390200000|2024-09-03 19:03:20|179848.6|179718.6|179848.4|179718.4|179848.6|179718.6|179848.4|179718.4|2
1725390210000|2024-09-03 19:03:30|179848.5|179718.5|179844.7|179714.7|179848.5|179718.5|179838.3|179708.3|6
1725390220000|2024-09-03 19:03:40|179842|179712|179845.8|179715.8|179845.8|179715.8|179841.1|179711.1|8
1725390230000|2024-09-03 19:03:50|179845.7|179715.7|179856|179726|179856|179726|179844.1|179714.1|4
1725390240000|2024-09-03 19:04:00|179853.8|179723.8|179853.8|179723.8|179853.8|179723.8|179853.8|179723.8|1
1725390250000|2024-09-03 19:04:10|179854.4|179724.4|179860|179730|179860|179730|179854.4|179724.4|4
1725390260000|2024-09-03 19:04:20|179859.9|179729.9|179859.9|179729.9|179859.9|179729.9|179859.9|179729.9|1
1725390270000|2024-09-03 19:04:30|179855.5|179725.5|179849.8|179719.8|179861.9|179731.9|179848.8|179718.8|10
1725390280000|2024-09-03 19:04:40|179849.5|179719.5|179854.8|179724.8|179854.8|179724.8|179847.5|179717.5|5
1725390290000|2024-09-03 19:04:50|179853.8|179723.8|179848|179718|179853.8|179723.8|179847.9|179717.9|3
1725390300000|2024-09-03 19:05:00|179847.7|179717.7|179849.7|179719.7|179853.5|179723.5|179847.7|179717.7|6
1725390310000|2024-09-03 19:05:10|179849.3|179719.3|179849.3|179719.3|179849.3|179719.3|179849.3|179719.3|1
1725390320000|2024-09-03 19:05:20|179849.1|179719.1|179849.4|179719.4|179849.9|179719.9|179847.7|179717.7|5
1725390330000|2024-09-03 19:05:30|179850.8|179720.8|179847.2|179717.2|179850.8|179720.8|179847.2|179717.2|3
1725390340000|2024-09-03 19:05:40|179845.3|179715.3|179839|179709|179845.3|179715.3|179838.4|179708.4|4
1725390350000|2024-09-03 19:05:50|179846.2|179716.2|179846.3|179716.3|179846.3|179716.3|179846.2|179716.2|2
1725390360000|2024-09-03 19:06:00|179845.2|179715.2|179850.1|179720.1|179850.3|179720.3|179845.2|179715.2|5
1725390370000|2024-09-03 19:06:10|179842.6|179712.6|179847.5|179717.5|179847.5|179717.5|179840.5|179710.5|5
1725390380000|2024-09-03 19:06:20|179845|179715|179846|179716|179846.4|179716.4|179845|179715|4
1725390390000|2024-09-03 19:06:30|179846.4|179716.4|179843.8|179713.8|179846.4|179716.4|179843.8|179713.8|3
1725390400000|2024-09-03 19:06:40|179844.1|179714.1|179851.1|179721.1|179851.1|179721.1|179844.1|179714.1|4
1725390410000|2024-09-03 19:06:50|179850.6|179720.6|179847.1|179717.1|179851.8|179721.8|179847.1|179717.1|4
1725390420000|2024-09-03 19:07:00|179852.1|179722.1|179861.8|179731.8|179861.8|179731.8|179852.1|179722.1|9
1725390430000|2024-09-03 19:07:10|179859.5|179729.5|179859|179729|179859.5|179729.5|179859|179729|2
1725390440000|2024-09-03 19:07:20|179858.7|179728.7|179850.5|179720.5|179858.7|179728.7|179850.5|179720.5|3
1725390450000|2024-09-03 19:07:30|179850.9|179720.9|179855.6|179725.6|179857.9|179727.9|179850.5|179720.5|6
1725390460000|2024-09-03 19:07:40|179858.4|179728.4|179860.9|179730.9|179860.9|179730.9|179858.4|179728.4|4
1725390470000|2024-09-03 19:07:50|179861|179731|179854.1|179724.1|179861|179731|179854.1|179724.1|7
1725390480000|2024-09-03 19:08:00|179856.5|179726.5|179856.5|179726.5|179856.5|179726.5|179856.5|179726.5|1
1725390490000|2024-09-03 19:08:10|179857.8|179727.8|179855.9|179725.9|179857.8|179727.8|179855.9|179725.9|4
1725390500000|2024-09-03 19:08:20|179853.8|179723.8|179854|179724|179854|179724|179848.8|179718.8|4
1725390510000|2024-09-03 19:08:30|179853.7|179723.7|179854.5|179724.5|179854.5|179724.5|179853.7|179723.7|2
1725390520000|2024-09-03 19:08:40|179854.9|179724.9|179858.4|179728.4|179858.4|179728.4|179854.9|179724.9|2
1725390530000|2024-09-03 19:08:50|179857.6|179727.6|179854.9|179724.9|179857.6|179727.6|179854.9|179724.9|4
1725390540000|2024-09-03 19:09:00|179857.6|179727.6|179848.2|179718.2|179857.6|179727.6|179848.2|179718.2|8
1725390550000|2024-09-03 19:09:10|179848.1|179718.1|179835.2|179745.2|179854.4|179745.4|179835.2|179718.1|6
1725390560000|2024-09-03 19:09:20|179835.3|179745.3|179835.3|179745.3|179835.3|179745.3|179835.3|179745.3|1
1725390570000|2024-09-03 19:09:30|179835|179745|179856.1|179726.1|179860.1|179745|179835|179726.1|4
1725390580000|2024-09-03 19:09:40|179855.9|179725.9|179854.6|179724.6|179855.9|179725.9|179854.3|179724.3|4
1725390590000|2024-09-03 19:09:50|179854.4|179724.4|179857.6|179727.6|179857.6|179727.6|179854|179724|3
1725390600000|2024-09-03 19:10:00|179859.9|179729.9|179859.6|179729.6|179859.9|179729.9|179859.6|179729.6|2
1725390610000|2024-09-03 19:10:10|179857.5|179727.5|179858|179728|179859.7|179729.7|179857.5|179727.5|3
1725390620000|2024-09-03 19:10:20|179857.9|179727.9|179853.7|179723.7|179857.9|179727.9|179848.5|179718.5|8
1725390630000|2024-09-03 19:10:30|179850.2|179720.2|179859.2|179729.2|179859.2|179729.2|179850.2|179720.2|3
1725390640000|2024-09-03 19:10:40|179859.3|179729.3|179859.1|179729.1|179859.3|179729.3|179859.1|179729.1|2
1725390650000|2024-09-03 19:10:50|179858.9|179728.9|179854.1|179724.1|179858.9|179728.9|179854.1|179724.1|3
1725390660000|2024-09-03 19:11:00|179852.9|179722.9|179853.7|179723.7|179853.7|179723.7|179846.4|179716.4|6
1725390670000|2024-09-03 19:11:10|179848|179718|179829.3|179739.3|179858.4|179739.3|179829.3|179718|4
1725390680000|2024-09-03 19:11:20|179825.1|179735.1|179846.9|179716.9|179849.6|179735.1|179825.1|179716.5|6
1725390690000|2024-09-03 19:11:30|179837.9|179707.9|179781.9|179651.9|179837.9|179707.9|179778.9|179648.9|5
1725390700000|2024-09-03 19:11:40|179781.5|179651.5|179781.2|179651.2|179781.9|179651.9|179777.4|179647.4|5
1725390710000|2024-09-03 19:11:50|179781.1|179651.1|179781.1|179651.1|179781.1|179651.1|179781.1|179651.1|1
1725390730000|2024-09-03 19:12:10|179774.1|179644.1|179778.6|179648.6|179785.7|179655.7|179774.1|179644.1|4
1725390740000|2024-09-03 19:12:20|179783.5|179653.5|179783.7|179653.7|179784.3|179654.3|179783.3|179653.3|4
1725390750000|2024-09-03 19:12:30|179782.1|179652.1|179778.7|179648.7|179783|179653|179778.7|179648.7|4
1725390760000|2024-09-03 19:12:40|179780.9|179650.9|179784.8|179654.8|179784.8|179654.8|179780.9|179650.9|5
1725390770000|2024-09-03 19:12:50|179782|179652|179782|179652|179782|179652|179782|179652|1
1725390780000|2024-09-03 19:13:00|179785.2|179655.2|179781.9|179651.9|179788.8|179658.8|179780.8|179650.8|8
1725390790000|2024-09-03 19:13:10|179782.4|179652.4|179782.4|179652.4|179783.7|179653.7|179779.9|179649.9|6
1725390800000|2024-09-03 19:13:20|179782|179652|179783|179653|179783.1|179653.1|179780.2|179650.2|6
1725390810000|2024-09-03 19:13:30|179780.2|179650.2|179780.2|179650.2|179780.2|179650.2|179780.2|179650.2|1
1725390820000|2024-09-03 19:13:40|179783.6|179653.6|179782.8|179652.8|179783.6|179653.6|179779.2|179649.2|5
1725390830000|2024-09-03 19:13:50|179781.5|179651.5|179781.4|179651.4|179783.5|179653.5|179779.3|179649.3|5
1725390840000|2024-09-03 19:14:00|179778|179648|179780.4|179650.4|179780.4|179650.4|179778|179648|3
1725390850000|2024-09-03 19:14:10|179779.9|179649.9|179779.9|179649.9|179779.9|179649.9|179779.9|179649.9|1
1725390860000|2024-09-03 19:14:20|179783.8|179653.8|179783.8|179653.8|179783.8|179653.8|179783.8|179653.8|1
1725390870000|2024-09-03 19:14:30|179781.6|179651.6|179781.6|179651.6|179781.6|179651.6|179781.6|179651.6|1
1725390880000|2024-09-03 19:14:40|179783.8|179653.8|179786.7|179656.7|179787.2|179657.2|179783.8|179653.8|4
1725390890000|2024-09-03 19:14:50|179782|179652|179780.2|179650.2|179782|179652|179778.5|179648.5|3
1725390900000|2024-09-03 19:15:00|179783.2|179653.2|179783.2|179653.2|179783.2|179653.2|179783.2|179653.2|1
1725390910000|2024-09-03 19:15:10|179785.6|179655.6|179787.4|179657.4|179793.8|179663.8|179785.6|179655.6|8
1725390920000|2024-09-03 19:15:20|179785.7|179655.7|179791.1|179661.1|179791.1|179661.1|179785.7|179655.7|3
1725390930000|2024-09-03 19:15:30|179789.5|179659.5|179790.6|179660.6|179793.3|179663.3|179789.5|179659.5|8
1725390940000|2024-09-03 19:15:40|179789.2|179659.2|179789.2|179659.2|179789.2|179659.2|179787.7|179657.7|3
1725390950000|2024-09-03 19:15:50|179790.8|179660.8|179790.3|179660.3|179793.6|179663.6|179786.4|179656.4|6
1725390960000|2024-09-03 19:16:00|179787.2|179657.2|179790.2|179660.2|179790.2|179660.2|179785.2|179655.2|5
1725390970000|2024-09-03 19:16:10|179789|179659|179791.5|179661.5|179794.2|179664.2|179788.8|179658.8|5
1725390980000|2024-09-03 19:16:20|179792|179662|179785.7|179655.7|179792|179662|179785.7|179655.7|3
1725390990000|2024-09-03 19:16:30|179783.6|179653.6|179785.3|179655.3|179785.3|179655.3|179781.3|179651.3|5
1725391000000|2024-09-03 19:16:40|179784.6|179654.6|179787|179657|179787|179657|179779.7|179649.7|9
1725391010000|2024-09-03 19:16:50|179786.7|179656.7|179780.9|179650.9|179786.7|179656.7|179779.4|179649.4|4
1725391020000|2024-09-03 19:17:00|179779.3|179649.3|179783.1|179653.1|179786.4|179656.4|179779.3|179649.3|8
1725391030000|2024-09-03 19:17:10|179779.2|179649.2|179779.4|179649.4|179779.9|179649.9|179779.2|179649.2|3
1725391040000|2024-09-03 19:17:20|179778|179648|179778.6|179648.6|179781.3|179651.3|179778|179648|4
1725391050000|2024-09-03 19:17:30|179781|179651|179777.3|179647.3|179781.8|179651.8|179777.3|179647.3|5
1725391060000|2024-09-03 19:17:40|179776.6|179646.6|179778.3|179648.3|179778.3|179648.3|179776.6|179646.6|3
1725391070000|2024-09-03 19:17:50|179777.3|179647.3|179778.6|179648.6|179778.6|179648.6|179777.3|179647.3|3
1725391080000|2024-09-03 19:18:00|179775.1|179645.1|179775.1|179645.1|179775.1|179645.1|179775.1|179645.1|1
1725391100000|2024-09-03 19:18:20|179775.3|179645.3|179774.4|179644.4|179776.4|179646.4|179774.4|179644.4|3
1725391110000|2024-09-03 19:18:30|179774.7|179644.7|179776.1|179646.1|179776.1|179646.1|179774.7|179644.7|2
1725391120000|2024-09-03 19:18:40|179776.8|179646.8|179777.2|179647.2|179778.7|179648.7|179775.9|179645.9|7
1725391130000|2024-09-03 19:18:50|179778.3|179648.3|179778.3|179648.3|179778.3|179648.3|179778.3|179648.3|1
1725391140000|2024-09-03 19:19:00|179778.5|179648.5|179781.5|179651.5|179781.5|179651.5|179778.5|179648.5|2
1725391150000|2024-09-03 19:19:10|179778.5|179648.5|179772.5|179642.5|179778.5|179648.5|179772.2|179642.2|4
1725391160000|2024-09-03 19:19:20|179772.3|179642.3|179772.3|179642.3|179772.3|179642.3|179772.3|179642.3|1
1725391170000|2024-09-03 19:19:30|179774.8|179644.8|179774.8|179644.8|179774.8|179644.8|179774.8|179644.8|1
1725391180000|2024-09-03 19:19:40|179775.9|179645.9|179775.9|179645.9|179775.9|179645.9|179775.9|179645.9|1
1725391190000|2024-09-03 19:19:50|179769.6|179639.6|179763.3|179633.3|179769.6|179639.6|179755.2|179625.2|8
1725391200000|2024-09-03 19:20:00|179759.1|179629.1|179754.9|179624.9|179761.1|179631.1|179754.9|179624.9|11
1725391210000|2024-09-03 19:20:10|179754.7|179624.7|179754.8|179624.8|179759.5|179629.5|179754.7|179624.7|10
1725391220000|2024-09-03 19:20:20|179755.6|179625.6|179741.4|179611.4|179755.6|179625.6|179741.4|179611.4|6
1725391230000|2024-09-03 19:20:30|179744.6|179614.6|179743.4|179613.4|179744.8|179614.8|179739.5|179609.5|5
1725391240000|2024-09-03 19:20:40|179743|179613|179742.6|179612.6|179743.4|179613.4|179742.6|179612.6|3
1725391250000|2024-09-03 19:20:50|179742.1|179612.1|179741.6|179611.6|179742.1|179612.1|179741.6|179611.6|2
1725391260000|2024-09-03 19:21:00|179737.4|179607.4|179732.2|179602.2|179738|179608|179727.9|179597.9|10
1725391270000|2024-09-03 19:21:10|179729.6|179599.6|179729.7|179599.7|179730.7|179600.7|179727|179597|5
1725391280000|2024-09-03 19:21:20|179729.3|179599.3|179729.3|179599.3|179729.3|179599.3|179729.3|179599.3|1
1725391290000|2024-09-03 19:21:30|179726.2|179596.2|179728|179598|179728|179598|179721.9|179591.9|4
1725391300000|2024-09-03 19:21:40|179724.6|179594.6|179703.6|179573.6|179727.3|179597.3|179703.6|179573.6|10
1725391310000|2024-09-03 19:21:50|179702.4|179572.4|179699.7|179569.7|179704|179574|179699.7|179569.7|6
1725391320000|2024-09-03 19:22:00|179697|179567|179698.9|179568.9|179698.9|179568.9|179697|179567|3
1725391340000|2024-09-03 19:22:20|179698.5|179568.5|179694.6|179564.6|179698.5|179568.5|179694.6|179564.6|3
1725391350000|2024-09-03 19:22:30|179698.8|179568.8|179698.5|179568.5|179698.8|179568.8|179697.2|179567.2|5
1725391360000|2024-09-03 19:22:40|179698.7|179568.7|179703.4|179573.4|179703.5|179573.5|179698.7|179568.7|3
1725391370000|2024-09-03 19:22:50|179703|179573|179701.6|179571.6|179703.1|179573.1|179701.6|179571.6|4
1725391380000|2024-09-03 19:23:00|179702.4|179572.4|179702.4|179572.4|179702.4|179572.4|179702.4|179572.4|1
1725391390000|2024-09-03 19:23:10|179701.6|179571.6|179704.4|179574.4|179704.4|179574.4|179700.5|179570.5|5
1725391400000|2024-09-03 19:23:20|179706.4|179576.4|179707.8|179577.8|179709.1|179579.1|179706.4|179576.4|4
1725391410000|2024-09-03 19:23:30|179705.2|179575.2|179707.3|179577.3|179708.8|179578.8|179705.2|179575.2|7
1725391420000|2024-09-03 19:23:40|179708.1|179578.1|179711.5|179581.5|179717.3|179587.3|179708.1|179578.1|9
1725391430000|2024-09-03 19:23:50|179710.7|179580.7|179711|179581|179711|179581|179710.6|179580.6|3
1725391440000|2024-09-03 19:24:00|179707.6|179577.6|179708.1|179578.1|179708.6|179578.6|179707.6|179577.6|3
1725391450000|2024-09-03 19:24:10|179708.6|179578.6|179708.6|179578.6|179708.6|179578.6|179708.6|179578.6|1
1725391460000|2024-09-03 19:24:20|179709.6|179579.6|179711.6|179581.6|179711.6|179581.6|179708.3|179578.3|4
1725391470000|2024-09-03 19:24:30|179706.1|179576.1|179706.7|179576.7|179711|179581|179704.7|179574.7|6
1725391480000|2024-09-03 19:24:40|179704.5|179574.5|179703.2|179573.2|179709.4|179579.4|179703.1|179573.1|8
1725391490000|2024-09-03 19:24:50|179710|179580|179703.3|179573.3|179710|179580|179703.3|179573.3|2
1725391500000|2024-09-03 19:25:00|179713.9|179583.9|179711.8|179581.8|179713.9|179583.9|179711.8|179581.8|3
1725391510000|2024-09-03 19:25:10|179708.3|179578.3|179738.6|179608.6|179739|179609|179708.3|179578.3|11
1725391530000|2024-09-03 19:25:30|179735.4|179605.4|179763.2|179633.2|179763.2|179633.2|179732.8|179602.8|4
1725391540000|2024-09-03 19:25:40|179760.1|179630.1|179733.2|179603.2|179760.1|179630.1|179733.2|179603.2|10
1725391550000|2024-09-03 19:25:50|179733.8|179603.8|179733.8|179603.8|179733.8|179603.8|179733.8|179603.8|1
1725391560000|2024-09-03 19:26:00|179732.7|179602.7|179723.5|179593.5|179732.7|179602.7|179723.5|179593.5|3
1725391570000|2024-09-03 19:26:10|179721.9|179591.9|179728.5|179598.5|179728.5|179598.5|179721.9|179591.9|2
1725391580000|2024-09-03 19:26:20|179758.2|179628.2|179764|179634|179764|179634|179758.2|179628.2|3
1725391600000|2024-09-03 19:26:40|179762.5|179632.5|179721.4|179631.4|179762.5|179632.5|179721.4|179630.3|3
1725391610000|2024-09-03 19:26:50|179729.5|179639.5|179733.2|179643.2|179737.4|179647.4|179729|179639|8
1725391620000|2024-09-03 19:27:00|179730.1|179640.1|179733.8|179643.8|179736|179646|179730.1|179640.1|6
1725391630000|2024-09-03 19:27:10|179733.9|179643.9|179740.6|179650.6|179742|179652|179733.9|179643.9|8
1725391640000|2024-09-03 19:27:20|179742|179652|179773.3|179643.3|179773.3|179653.8|179742|179632.6|8
1725391650000|2024-09-03 19:27:30|179772.8|179642.8|179773.5|179643.5|179773.5|179643.5|179772.5|179642.5|5
1725391660000|2024-09-03 19:27:40|179773.4|179643.4|179773.4|179643.4|179773.9|179643.9|179766.6|179636.6|8
1725391670000|2024-09-03 19:27:50|179771.7|179641.7|179771.9|179641.9|179771.9|179641.9|179771.7|179641.7|4
1725391680000|2024-09-03 19:28:00|179771.6|179641.6|179771.7|179641.7|179771.7|179641.7|179771.6|179641.6|2
1725391690000|2024-09-03 19:28:10|179772.3|179642.3|179773.8|179643.8|179773.8|179643.8|179768.5|179638.5|7
1725391700000|2024-09-03 19:28:20|179773.7|179643.7|179773.2|179643.2|179773.8|179643.8|179773|179643|4
1725391710000|2024-09-03 19:28:30|179773.6|179643.6|179780|179650|179780|179666.4|179748|179643.6|5
1725391720000|2024-09-03 19:28:40|179780.9|179650.9|179778.5|179648.5|179780.9|179650.9|179778.3|179648.3|5
1725391730000|2024-09-03 19:28:50|179780.6|179650.6|179739.8|179649.8|179780.6|179650.6|179739.4|179638.7|6
1725391740000|2024-09-03 19:29:00|179739.6|179649.6|179764.6|179634.6|179765.4|179654.3|179739.6|179634.6|6
1725391750000|2024-09-03 19:29:10|179764.5|179634.5|179763.7|179633.7|179765.2|179635.2|179763.7|179633.7|5
1725391760000|2024-09-03 19:29:20|179763.8|179633.8|179762.7|179632.7|179765|179635|179757.3|179627.3|6
1725391770000|2024-09-03 19:29:30|179759.7|179629.7|179759.7|179629.7|179760.7|179630.7|179759.4|179629.4|4
1725391780000|2024-09-03 19:29:40|179760.2|179630.2|179756|179626|179760.2|179630.2|179756|179626|2
1725391790000|2024-09-03 19:29:50|179755.9|179625.9|179743.6|179653.6|179759.7|179653.6|179743.6|179625.9|5
1725391810000|2024-09-03 19:30:10|179763.4|179633.4|179759.3|179629.3|179763.9|179633.9|179759.3|179629.3|5
1725391820000|2024-09-03 19:30:20|179759.4|179629.4|179759.4|179629.4|179759.4|179629.4|179759.4|179629.4|1
1725391830000|2024-09-03 19:30:30|179756.3|179626.3|179754.7|179624.7|179756.3|179626.3|179754.7|179624.7|3
1725391840000|2024-09-03 19:30:40|179753.4|179623.4|179739.4|179649.4|179753.6|179649.4|179739.4|179623.3|4
1725391870000|2024-09-03 19:31:10|179733.8|179643.8|179735.4|179645.4|179735.4|179645.4|179733.7|179643.7|3
1725391880000|2024-09-03 19:31:20|179737.7|179647.7|179735.8|179645.8|179737.7|179647.7|179735.5|179645.5|3
1725391890000|2024-09-03 19:31:30|179735.5|179645.5|179735.9|179645.9|179736.7|179646.7|179735.3|179645.3|4
1725391900000|2024-09-03 19:31:40|179735.7|179645.7|179741|179651|179741|179651|179735.7|179645.7|3
1725391910000|2024-09-03 19:31:50|179739.8|179649.8|179741.4|179651.4|179744.8|179654.8|179739.8|179649.8|3
1725391920000|2024-09-03 19:32:00|179740.4|179650.4|179735.6|179645.6|179740.4|179650.4|179735.6|179645.6|2
1725391930000|2024-09-03 19:32:10|179736.2|179646.2|179739.8|179649.8|179739.8|179649.8|179736.2|179646.2|5
1725391940000|2024-09-03 19:32:20|179739.9|179649.9|179747.3|179657.3|179750.1|179660.1|179739.6|179649.6|8
1725391950000|2024-09-03 19:32:30|179748|179658|179751.1|179661.1|179751.1|179661.1|179745.8|179655.8|6
1725391960000|2024-09-03 19:32:40|179752.2|179662.2|179756.9|179666.9|179770|179666.9|179749.7|179635.1|10
1725391970000|2024-09-03 19:32:50|179756.8|179666.8|179755.3|179665.3|179756.8|179666.8|179753.3|179663.3|9
1725391980000|2024-09-03 19:33:00|179758.5|179668.5|179755.7|179665.7|179762.5|179672.5|179755.7|179665.7|12
1725391990000|2024-09-03 19:33:10|179755.6|179665.6|179757.1|179667.1|179758.9|179668.9|179755.6|179665.6|4
1725392000000|2024-09-03 19:33:20|179754.9|179664.9|179756.1|179666.1|179758.3|179668.3|179754.9|179664.9|4
1725392010000|2024-09-03 19:33:30|179755.4|179665.4|179776.9|179646.9|179777.1|179669.2|179755.4|179646.9|4
1725392020000|2024-09-03 19:33:40|179777.4|179647.4|179777.3|179647.3|179777.9|179647.9|179777.3|179647.3|4
1725392030000|2024-09-03 19:33:50|179777.8|179647.8|179768.7|179638.7|179778|179648|179768.7|179638.7|11
1725392040000|2024-09-03 19:34:00|179768.8|179638.8|179767.3|179637.3|179770.7|179640.7|179767.3|179637.3|9
1725392050000|2024-09-03 19:34:10|179767.2|179637.2|179769.7|179639.7|179770.7|179640.7|179767.2|179637.2|5
1725392060000|2024-09-03 19:34:20|179768.9|179638.9|179744.3|179654.3|179768.9|179658.5|179744.3|179638.9|3
1725392070000|2024-09-03 19:34:30|179748.5|179658.5|179744.6|179654.6|179748.5|179658.5|179744.6|179654.6|3
1725392080000|2024-09-03 19:34:40|179775|179645|179779.5|179649.5|179781.5|179651.5|179773.8|179643.8|7
1725392090000|2024-09-03 19:34:50|179779.2|179649.2|179781|179651|179781|179651|179779.2|179649.2|5
1725392100000|2024-09-03 19:35:00|179780.3|179650.3|179790.1|179660.1|179790.8|179660.8|179779.6|179649.6|8
1725392110000|2024-09-03 19:35:10|179789.3|179659.3|179793.1|179663.1|179793.1|179663.1|179785.4|179655.4|6
1725392120000|2024-09-03 19:35:20|179793|179663|179781.4|179691.4|179795.1|179692.5|179781.4|179661.1|10
1725392130000|2024-09-03 19:35:30|179782.1|179692.1|179784|179694|179784|179694|179782.1|179692.1|7
1725392140000|2024-09-03 19:35:40|179786.1|179696.1|179787.1|179697.1|179793.1|179703.1|179786.1|179696.1|4
1725392150000|2024-09-03 19:35:50|179786.6|179696.6|179837.6|179747.6|179839.5|179749.5|179786.6|179696.6|11
1725392160000|2024-09-03 19:36:00|179839.5|179749.5|179841.3|179751.3|179847.3|179757.3|179839.5|179749.5|7
1725392170000|2024-09-03 19:36:10|179840.5|179750.5|179842.1|179752.1|179848|179758|179840.5|179750.5|9
1725392180000|2024-09-03 19:36:20|179841|179751|179841.8|179751.8|179841.8|179751.8|179841|179751|2
1725392190000|2024-09-03 19:36:30|179839.3|179749.3|179835.6|179745.6|179848.5|179758.5|179835.6|179745.6|10
1725392200000|2024-09-03 19:36:40|179836.3|179746.3|179843.5|179753.5|179843.6|179753.6|179836.3|179746.3|5
1725392210000|2024-09-03 19:36:50|179843.6|179753.6|179852|179762|179852|179762|179842.1|179752.1|9
1725392220000|2024-09-03 19:37:00|179852.1|179762.1|179844.6|179754.6|179852.1|179762.1|179843.9|179753.9|7
1725392230000|2024-09-03 19:37:10|179839|179749|179845.2|179755.2|179845.2|179755.2|179838|179748|7
1725392240000|2024-09-03 19:37:20|179845.3|179755.3|179869.4|179739.4|179869.4|179755.5|179845.3|179734.8|6
1725392250000|2024-09-03 19:37:30|179869.6|179739.6|179869.8|179739.8|179869.8|179739.8|179869.6|179739.6|2
1725392260000|2024-09-03 19:37:40|179866.6|179736.6|179851.4|179761.4|179870.1|179761.4|179851.4|179735.2|9
1725392270000|2024-09-03 19:37:50|179850.9|179760.9|179849.5|179759.5|179851|179761|179849.2|179759.2|4
1725392280000|2024-09-03 19:38:00|179849.4|179759.4|179849.2|179759.2|179849.4|179759.4|179849.2|179759.2|2
1725392290000|2024-09-03 19:38:10|179849.3|179759.3|179851.8|179761.8|179851.8|179761.8|179847.9|179757.9|6
1725392300000|2024-09-03 19:38:20|179845.9|179755.9|179841.5|179751.5|179845.9|179755.9|179841.5|179751.5|5
1725392310000|2024-09-03 19:38:30|179841.6|179751.6|179844.1|179754.1|179845.3|179755.3|179841.5|179751.5|7
1725392320000|2024-09-03 19:38:40|179844.2|179754.2|179842.9|179752.9|179844.3|179754.3|179842.9|179752.9|4
1725392330000|2024-09-03 19:38:50|179845.1|179755.1|179845.2|179755.2|179845.3|179755.3|179845.1|179755.1|4
1725392340000|2024-09-03 19:39:00|179845.3|179755.3|179845.3|179755.3|179845.3|179755.3|179845.3|179755.3|1
1725392350000|2024-09-03 19:39:10|179843.9|179753.9|179844.1|179754.1|179845.6|179755.6|179841.9|179751.9|5
1725392360000|2024-09-03 19:39:20|179841.9|179751.9|179844.8|179754.8|179844.8|179754.8|179841.9|179751.9|4
1725392370000|2024-09-03 19:39:30|179844.9|179754.9|179845|179755|179845|179755|179844.9|179754.9|2
1725392380000|2024-09-03 19:39:40|179846.9|179756.9|179847.4|179757.4|179847.4|179757.4|179846.9|179756.9|3
1725392390000|2024-09-03 19:39:50|179847.3|179757.3|179845.7|179755.7|179847.3|179757.3|179845.6|179755.6|3
1725392400000|2024-09-03 19:40:00|179842|179752|179845.8|179755.8|179845.8|179755.8|179842|179752|3
1725392410000|2024-09-03 19:40:10|179847.2|179757.2|179848.4|179758.4|179848.4|179758.4|179847.2|179757.2|4
1725392420000|2024-09-03 19:40:20|179848.6|179758.6|179849.3|179759.3|179854.3|179764.3|179848.6|179758.6|10
1725392430000|2024-09-03 19:40:30|179854.3|179764.3|179851.6|179761.6|179854.6|179764.6|179851.6|179761.6|5
1725392440000|2024-09-03 19:40:40|179851.7|179761.7|179852.1|179762.1|179863.2|179773.2|179851.7|179761.7|17
1725392450000|2024-09-03 19:40:50|179851.2|179761.2|179831.6|179741.6|179851.2|179761.2|179831.5|179741.5|10
1725392460000|2024-09-03 19:41:00|179831.3|179741.3|179829.5|179739.5|179831.3|179741.3|179829.5|179739.5|6
1725392470000|2024-09-03 19:41:10|179832.5|179742.5|179856.1|179766.1|179861.4|179771.4|179830.7|179740.7|11
1725392480000|2024-09-03 19:41:20|179858.8|179768.8|179847.2|179757.2|179858.8|179768.8|179847.2|179757.2|11
1725392490000|2024-09-03 19:41:30|179847.1|179757.1|179847.4|179757.4|179847.4|179757.4|179847.1|179757.1|2
1725392500000|2024-09-03 19:41:40|179846.7|179756.7|179849|179759|179849|179759|179845.9|179755.9|3
1725392510000|2024-09-03 19:41:50|179849.1|179759.1|179844.8|179754.8|179849.5|179759.5|179844.8|179754.8|5
1725392520000|2024-09-03 19:42:00|179842.3|179752.3|179841.4|179751.4|179842.4|179752.4|179838.3|179748.3|9
1725392530000|2024-09-03 19:42:10|179841.1|179751.1|179840.6|179750.6|179841.9|179751.9|179837.2|179747.2|6
1725392540000|2024-09-03 19:42:20|179841|179751|179837.5|179747.5|179841|179751|179833|179743|8
1725392550000|2024-09-03 19:42:30|179839.4|179749.4|179839.3|179749.3|179839.4|179749.4|179838.1|179748.1|5
1725392560000|2024-09-03 19:42:40|179839.2|179749.2|179837.1|179747.1|179839.2|179749.2|179833.3|179743.3|5
1725392570000|2024-09-03 19:42:50|179837.6|179747.6|179837.5|179747.5|179837.6|179747.6|179837.5|179747.5|2
1725392580000|2024-09-03 19:43:00|179837.1|179747.1|179837.4|179747.4|179837.4|179747.4|179837.1|179747.1|2
1725392590000|2024-09-03 19:43:10|179837.1|179747.1|179836.3|179746.3|179838.1|179748.1|179836.3|179746.3|5
1725392600000|2024-09-03 19:43:20|179833.5|179743.5|179814.9|179724.9|179834.6|179744.6|179814.9|179724.9|7
1725392610000|2024-09-03 19:43:30|179813.7|179723.7|179808.6|179718.6|179813.8|179723.8|179804.1|179714.1|6
1725392620000|2024-09-03 19:43:40|179804.3|179714.3|179809|179719|179809|179719|179804.3|179714.3|7
1725392630000|2024-09-03 19:43:50|179810|179720|179809.9|179719.9|179810.2|179720.2|179804.5|179714.5|10
1725392640000|2024-09-03 19:44:00|179809.3|179719.3|179816.8|179726.8|179816.8|179726.8|179809.3|179719.3|9
1725392650000|2024-09-03 19:44:10|179809.9|179719.9|179821.4|179731.4|179823.4|179733.4|179809.9|179719.9|7
1725392660000|2024-09-03 19:44:20|179823.5|179733.5|179811.8|179721.8|179823.5|179733.5|179811.8|179721.8|7
1725392670000|2024-09-03 19:44:30|179815.2|179725.2|179815.7|179725.7|179815.7|179725.7|179815.2|179725.2|2
1725392680000|2024-09-03 19:44:40|179815.8|179725.8|179816|179726|179816|179726|179815.6|179725.6|5
1725392690000|2024-09-03 19:44:50|179815.8|179725.8|179816|179726|179816|179726|179815.8|179725.8|3
1725392700000|2024-09-03 19:45:00|179819|179729|179816.2|179726.2|179819|179729|179815.8|179725.8|4
1725392710000|2024-09-03 19:45:10|179815.7|179725.7|179860.7|179770.7|179860.7|179770.7|179815.5|179725.5|5
1725392720000|2024-09-03 19:45:20|179861.6|179771.6|179858.5|179768.5|179862.4|179772.4|179858.4|179768.4|8
1725392730000|2024-09-03 19:45:30|179858.8|179768.8|179863.6|179773.6|179863.6|179773.6|179855.5|179765.5|7
1725392740000|2024-09-03 19:45:40|179865.8|179775.8|179864.9|179774.9|179865.8|179775.8|179864.8|179774.8|5
1725392750000|2024-09-03 19:45:50|179860.2|179770.2|179846.9|179756.9|179863.8|179773.8|179846.9|179756.9|11
1725392760000|2024-09-03 19:46:00|179843.3|179753.3|179845.5|179755.5|179851.9|179761.9|179843.3|179753.3|9
1725392770000|2024-09-03 19:46:10|179845.7|179755.7|179866.2|179776.2|179866.2|179776.2|179845.7|179755.7|6
1725392780000|2024-09-03 19:46:20|179866|179776|179865.4|179775.4|179866|179776|179865.4|179775.4|3
1725392790000|2024-09-03 19:46:30|179865.5|179775.5|179864.1|179774.1|179865.5|179775.5|179864.1|179774.1|3
1725392800000|2024-09-03 19:46:40|179865.2|179775.2|179865.4|179775.4|179865.4|179775.4|179860.6|179770.6|7
1725392810000|2024-09-03 19:46:50|179865.3|179775.3|179865.3|179775.3|179865.3|179775.3|179865.3|179775.3|1
1725392820000|2024-09-03 19:47:00|179863.6|179773.6|179865.3|179775.3|179865.3|179775.3|179863.6|179773.6|3
1725392830000|2024-09-03 19:47:10|179865.1|179775.1|179864.9|179774.9|179865.1|179775.1|179864.8|179774.8|4
1725392840000|2024-09-03 19:47:20|179865.1|179775.1|179864.2|179774.2|179865.3|179775.3|179860.8|179770.8|6
1725392850000|2024-09-03 19:47:30|179864.5|179774.5|179864.5|179774.5|179866|179776|179864.5|179774.5|7
1725392860000|2024-09-03 19:47:40|179861.2|179771.2|179856.3|179766.3|179861.5|179771.5|179856.3|179766.3|8
1725392870000|2024-09-03 19:47:50|179854.1|179764.1|179853.8|179763.8|179854.1|179764.1|179853.3|179763.3|5
1725392880000|2024-09-03 19:48:00|179854|179764|179855.6|179765.6|179855.6|179765.6|179853.9|179763.9|6
1725392890000|2024-09-03 19:48:10|179855.9|179765.9|179842.6|179752.6|179856.6|179766.6|179842.2|179752.2|8
1725392900000|2024-09-03 19:48:20|179838.3|179748.3|179858.2|179728.2|179858.4|179748.6|179834.3|179728.2|8
1725392910000|2024-09-03 19:48:30|179858.1|179728.1|179857.4|179727.4|179859.7|179729.7|179857.4|179727.4|5
1725392920000|2024-09-03 19:48:40|179858|179728|179798|179668|179858|179728|179796.6|179666.6|11
1725392930000|2024-09-03 19:48:50|179797.4|179667.4|179794.5|179664.5|179797.4|179667.4|179794.5|179664.5|3
1725392940000|2024-09-03 19:49:00|179795.1|179665.1|179800.7|179670.7|179800.7|179670.7|179795.1|179665.1|7
1725392950000|2024-09-03 19:49:10|179800|179670|179802.9|179672.9|179802.9|179672.9|179800|179670|6
1725392960000|2024-09-03 19:49:20|179803.2|179673.2|179803.5|179673.5|179803.5|179673.5|179803.2|179673.2|2
1725392970000|2024-09-03 19:49:30|179806.6|179676.6|179806.1|179676.1|179806.6|179676.6|179805.9|179675.9|5
1725392980000|2024-09-03 19:49:40|179806.7|179676.7|179806.4|179676.4|179806.7|179676.7|179806.4|179676.4|3
1725392990000|2024-09-03 19:49:50|179806.6|179676.6|179806.7|179676.7|179806.7|179676.7|179806.6|179676.6|2
1725393000000|2024-09-03 19:50:00|179802.4|179672.4|179800.8|179670.8|179802.4|179672.4|179798.5|179668.5|8
1725393010000|2024-09-03 19:50:10|179799.4|179669.4|179801|179671|179803.6|179673.6|179799.4|179669.4|5
1725393020000|2024-09-03 19:50:20|179802.5|179672.5|179810.4|179680.4|179812|179682|179802.5|179672.5|9
1725393030000|2024-09-03 19:50:30|179809.7|179679.7|179808.7|179678.7|179810.1|179680.1|179806.8|179676.8|6
1725393040000|2024-09-03 19:50:40|179809|179679|179812|179682|179812|179682|179806.9|179676.9|6
1725393050000|2024-09-03 19:50:50|179809.8|179679.8|179809.8|179679.8|179811.3|179681.3|179808.3|179678.3|6
1725393060000|2024-09-03 19:51:00|179808|179678|179808.5|179678.5|179808.5|179678.5|179808|179678|2
1725393070000|2024-09-03 19:51:10|179807.6|179677.6|179807.1|179677.1|179807.6|179677.6|179807|179677|3
1725393080000|2024-09-03 19:51:20|179802|179672|179799.4|179669.4|179802|179672|179798.2|179668.2|7
1725393090000|2024-09-03 19:51:30|179799.3|179669.3|179800.9|179670.9|179800.9|179670.9|179799.3|179669.3|4
1725393100000|2024-09-03 19:51:40|179801|179671|179801.3|179671.3|179804|179674|179801|179671|5
1725393110000|2024-09-03 19:51:50|179802.7|179672.7|179805.1|179675.1|179805.9|179675.9|179802.7|179672.7|5
1725393120000|2024-09-03 19:52:00|179805.3|179675.3|179803.7|179673.7|179805.3|179675.3|179803.7|179673.7|3
1725393130000|2024-09-03 19:52:10|179799.6|179669.6|179775.9|179685.9|179799.6|179685.9|179775.9|179664.9|5
1725393140000|2024-09-03 19:52:20|179802.9|179672.9|179804.6|179674.6|179804.8|179674.8|179802.9|179672.9|6
1725393150000|2024-09-03 19:52:30|179804.7|179674.7|179804.3|179674.3|179804.7|179674.7|179804.3|179674.3|3
1725393160000|2024-09-03 19:52:40|179804|179674|179804.3|179674.3|179804.4|179674.4|179804|179674|4
1725393170000|2024-09-03 19:52:50|179795.6|179665.6|179798.2|179668.2|179798.2|179668.2|179795.6|179665.6|3
1725393180000|2024-09-03 19:53:00|179800.4|179670.4|179805.8|179675.8|179805.8|179675.8|179800.4|179670.4|2
1725393190000|2024-09-03 19:53:10|179806.2|179676.2|179806.9|179676.9|179806.9|179689.1|179779.1|179675.5|5
1725393200000|2024-09-03 19:53:20|179806.6|179676.6|179805.2|179675.2|179806.6|179676.6|179803.8|179673.8|5
1725393210000|2024-09-03 19:53:30|179805.4|179675.4|179808.2|179678.2|179808.2|179678.2|179805.2|179675.2|6
1725393230000|2024-09-03 19:53:50|179808.1|179678.1|179808.2|179678.2|179808.3|179678.3|179808.1|179678.1|3
1725393240000|2024-09-03 19:54:00|179805.9|179675.9|179805.9|179675.9|179805.9|179675.9|179805.9|179675.9|1
1725393250000|2024-09-03 19:54:10|179806.2|179676.2|179805.9|179675.9|179806.2|179676.2|179805.9|179675.9|2
1725393260000|2024-09-03 19:54:20|179806.1|179676.1|179808.2|179678.2|179808.4|179678.4|179806.1|179676.1|3
1725393270000|2024-09-03 19:54:30|179807.1|179677.1|179806.9|179676.9|179807.1|179677.1|179802.1|179672.1|7
1725393280000|2024-09-03 19:54:40|179807.2|179677.2|179808.2|179678.2|179808.2|179678.2|179807|179677|3
1725393290000|2024-09-03 19:54:50|179807.6|179677.6|179805.9|179675.9|179807.6|179677.6|179805.4|179675.4|3
1725393300000|2024-09-03 19:55:00|179806|179676|179804.8|179674.8|179806|179676|179801.2|179671.2|5
1725393310000|2024-09-03 19:55:10|179801.2|179671.2|179806|179676|179806|179676|179800|179670|6
1725393320000|2024-09-03 19:55:20|179806.1|179676.1|179806.1|179676.1|179806.1|179676.1|179805.6|179675.6|3
1725393330000|2024-09-03 19:55:30|179805.6|179675.6|179805.7|179675.7|179805.7|179675.7|179805.1|179675.1|4
1725393340000|2024-09-03 19:55:40|179805.9|179675.9|179806.5|179676.5|179807|179677|179804|179674|9
1725393350000|2024-09-03 19:55:50|179806.7|179676.7|179805.1|179675.1|179806.7|179676.7|179805.1|179675.1|3
1725393360000|2024-09-03 19:56:00|179805|179675|179807.6|179677.6|179807.6|179677.6|179805|179675|3
1725393370000|2024-09-03 19:56:10|179807.7|179677.7|179801.2|179671.2|179807.7|179677.7|179796.3|179666.3|7
1725393380000|2024-09-03 19:56:20|179800|179670|179800|179670|179800|179670|179800|179670|1
1725393390000|2024-09-03 19:56:30|179800.1|179670.1|179800.1|179670.1|179800.1|179670.1|179800.1|179670.1|1
1725393400000|2024-09-03 19:56:40|179802.3|179672.3|179802.3|179672.3|179802.3|179672.3|179802.3|179672.3|1
1725393410000|2024-09-03 19:56:50|179798.9|179668.9|179797.3|179667.3|179800.1|179670.1|179797.3|179667.3|4
1725393420000|2024-09-03 19:57:00|179768|179678|179768.4|179678.4|179768.4|179678.4|179767.1|179677.1|7
1725393430000|2024-09-03 19:57:10|179768.2|179678.2|179767.4|179677.4|179768.2|179678.2|179767.4|179677.4|3
1725393440000|2024-09-03 19:57:20|179767.3|179677.3|179789.1|179659.1|179789.1|179679.4|179767.3|179650.2|6
1725393450000|2024-09-03 19:57:30|179793|179663|179781.6|179651.6|179793|179685.8|179775.8|179648.9|12
1725393460000|2024-09-03 19:57:40|179782|179652|179783.8|179653.8|179783.8|179653.8|179779.5|179649.5|5
1725393470000|2024-09-03 19:57:50|179783.5|179653.5|179780.5|179650.5|179783.5|179653.5|179780.5|179650.5|2
1725393480000|2024-09-03 19:58:00|179783.1|179653.1|179778.7|179648.7|179783.1|179653.1|179778.3|179648.3|3
1725393490000|2024-09-03 19:58:10|179778.8|179648.8|179779.6|179649.6|179779.6|179649.6|179778.7|179648.7|4
1725393500000|2024-09-03 19:58:20|179780.3|179650.3|179769.8|179639.8|179780.4|179650.4|179769.8|179639.8|5
1725393510000|2024-09-03 19:58:30|179772.8|179642.8|179745.1|179655.1|179772.8|179655.7|179739.2|179638.4|11
1725393520000|2024-09-03 19:58:40|179745.6|179655.6|179744.5|179654.5|179745.6|179655.6|179744.4|179654.4|6
1725393530000|2024-09-03 19:58:50|179743.4|179653.4|179743.4|179653.4|179744.1|179654.1|179743.1|179653.1|5
1725393540000|2024-09-03 19:59:00|179750.1|179660.1|179755|179625|179755.4|179660.1|179750.1|179625|3
1725393550000|2024-09-03 19:59:10|179755.1|179625.1|179773.4|179643.4|179773.4|179643.4|179753.7|179623.7|6
1725393560000|2024-09-03 19:59:20|179762.6|179632.6|179767.7|179637.7|179767.7|179637.7|179762.6|179632.6|4
1725393570000|2024-09-03 19:59:30|179768.9|179638.9|179764.2|179634.2|179778.5|179648.5|179756.7|179626.7|21
1725393580000|2024-09-03 19:59:40|179764.4|179634.4|179756.4|179626.4|179767|179637|179756.4|179626.4|10
1725393590000|2024-09-03 19:59:50|179763.1|179633.1|179754.2|179624.2|179764.7|179634.7|179746.3|179616.3|14
1725393600000|2024-09-03 20:00:00|179753.6|179623.6|179750.1|179620.1|179753.6|179643|179732.6|179614.3|13
1725393610000|2024-09-03 20:00:10|179741.5|179611.5|179751.3|179621.3|179751.8|179641.5|179725.2|179610.3|28
1725393620000|2024-09-03 20:00:20|179750.9|179620.9|179757.9|179627.9|179758.7|179645.5|179728|179618.8|25
1725393630000|2024-09-03 20:00:30|179750.5|179620.5|179731.3|179641.3|179751.2|179643.4|179727.2|179620.5|19
1725393640000|2024-09-03 20:00:40|179730.2|179640.2|179730.2|179640.2|179730.2|179640.2|179730.2|179640.2|1
1725393650000|2024-09-03 20:00:50|179730.6|179640.6|179756.2|179626.2|179756.2|179640.6|179730.6|179626.1|4
1725393660000|2024-09-03 20:01:00|179756.6|179626.6|179751.6|179621.6|179757.4|179627.4|179751.6|179621.6|5
1725393670000|2024-09-03 20:01:10|179750.8|179620.8|179734.1|179604.1|179750.8|179638.4|179728.3|179598.3|4
1725393680000|2024-09-03 20:01:20|179733.3|179603.3|179750|179620|179750|179620|179733.3|179603.3|8
1725393690000|2024-09-03 20:01:30|179747.2|179617.2|179733.2|179643.2|179747.6|179643.2|179723.1|179613.1|11
1725393700000|2024-09-03 20:01:40|179735.8|179645.8|179731.6|179641.6|179735.8|179645.8|179727.3|179637.3|8
1725393710000|2024-09-03 20:01:50|179727.3|179637.3|179729.1|179639.1|179729.1|179639.1|179727.3|179637.3|4
1725393720000|2024-09-03 20:02:00|179727.3|179637.3|179733.2|179643.2|179733.2|179643.2|179727.3|179637.3|4
1725393740000|2024-09-03 20:02:20|179731.2|179641.2|179747.6|179617.6|179747.6|179644.3|179728.8|179617|7
1725393750000|2024-09-03 20:02:30|179745.6|179615.6|179742.1|179612.1|179748.2|179618.2|179742.1|179612.1|8
1725393760000|2024-09-03 20:02:40|179742.7|179612.7|179742.7|179612.7|179742.7|179612.7|179742.7|179612.7|1
1725393780000|2024-09-03 20:03:00|179742.1|179612.1|179736.2|179606.2|179742.1|179612.1|179736.2|179606.2|2
1725393790000|2024-09-03 20:03:10|179735.6|179605.6|179734.3|179604.3|179743.3|179613.3|179734.3|179604.3|7
1725393800000|2024-09-03 20:03:20|179734.2|179604.2|179739.5|179609.5|179739.5|179609.5|179734.2|179604.2|2
1725393810000|2024-09-03 20:03:30|179740.3|179610.3|179740.3|179610.3|179740.3|179610.3|179740.3|179610.3|1
1725393820000|2024-09-03 20:03:40|179739.5|179609.5|179735|179605|179742.6|179612.6|179735|179605|7
1725393830000|2024-09-03 20:03:50|179734.3|179604.3|179721.1|179631.1|179738.1|179634.2|179721.1|179604.3|4
1725393840000|2024-09-03 20:04:00|179723.9|179633.9|179734.3|179644.3|179752.6|179644.3|179718.1|179613.5|8
1725393850000|2024-09-03 20:04:10|179725.8|179635.8|179725.8|179635.8|179725.8|179635.8|179725.8|179635.8|1
1725393860000|2024-09-03 20:04:20|179742.9|179612.9|179742.9|179612.9|179745.8|179615.8|179742.9|179612.9|3
1725393870000|2024-09-03 20:04:30|179745.2|179615.2|179787.4|179657.4|179787.6|179680.7|179745.2|179615.2|8
1725393880000|2024-09-03 20:04:40|179783.5|179653.5|179769|179639|179783.5|179653.5|179762.9|179632.9|7
1725393890000|2024-09-03 20:04:50|179765.7|179635.7|179765.7|179635.7|179765.7|179635.7|179765.7|179635.7|1
1725393900000|2024-09-03 20:05:00|179769|179639|179769|179639|179769|179639|179769|179639|1
1725393910000|2024-09-03 20:05:10|179767.6|179637.6|179767.6|179637.6|179767.6|179637.6|179767.6|179637.6|1
1725393920000|2024-09-03 20:05:20|179769.1|179639.1|179768|179638|179769.1|179639.1|179763.5|179633.5|6
1725393930000|2024-09-03 20:05:30|179773.9|179643.9|179772.1|179642.1|179773.9|179643.9|179772.1|179642.1|2
1725393940000|2024-09-03 20:05:40|179768.8|179638.8|179768.7|179638.7|179772.1|179642.1|179768.7|179638.7|3
1725393950000|2024-09-03 20:05:50|179772.1|179642.1|179841.8|179711.8|179841.8|179711.8|179768.7|179638.7|6
1725393960000|2024-09-03 20:06:00|179839.8|179709.8|179837|179707|179839.8|179709.8|179837|179707|3
1725393970000|2024-09-03 20:06:10|179836.9|179706.9|179836.9|179706.9|179836.9|179706.9|179836.9|179706.9|1
1725393980000|2024-09-03 20:06:20|179837.7|179707.7|179837.7|179707.7|179837.7|179707.7|179837.7|179707.7|1
1725393990000|2024-09-03 20:06:30|179839.2|179709.2|179835.1|179705.1|179839.2|179709.2|179835.1|179705.1|3
1725394000000|2024-09-03 20:06:40|179836.7|179706.7|179841.1|179711.1|179841.1|179711.1|179836.7|179706.7|3
1725394030000|2024-09-03 20:07:10|179843.9|179713.9|179845.1|179715.1|179845.1|179715.1|179843.9|179713.9|2
1725394050000|2024-09-03 20:07:30|179845.8|179715.8|179842.8|179712.8|179845.8|179715.8|179842.8|179712.8|2
1725394080000|2024-09-03 20:08:00|179845.7|179715.7|179845.7|179715.7|179845.7|179715.7|179845.7|179715.7|1
1725394110000|2024-09-03 20:08:30|179842.6|179712.6|179841.7|179711.7|179842.6|179712.6|179841.7|179711.7|2
1725394140000|2024-09-03 20:09:00|179844.4|179714.4|179844.4|179714.4|179844.4|179714.4|179844.4|179714.4|1
1725394160000|2024-09-03 20:09:20|179841.6|179711.6|179841.6|179711.6|179841.6|179711.6|179841.6|179711.6|1
1725394190000|2024-09-03 20:09:50|179844.4|179714.4|179846.2|179716.2|179846.2|179716.2|179844.4|179714.4|2
1725394200000|2024-09-03 20:10:00|179846|179716|179845.2|179715.2|179846.4|179716.4|179844.4|179714.4|4
1725394210000|2024-09-03 20:10:10|179840.8|179710.8|179846.3|179716.3|179846.9|179716.9|179838.7|179708.7|8
1725394220000|2024-09-03 20:10:20|179846.6|179716.6|179846.5|179716.5|179846.6|179716.6|179846.5|179716.5|2
1725394230000|2024-09-03 20:10:30|179845.1|179715.1|179845.1|179715.1|179845.1|179715.1|179845.1|179715.1|1
1725394240000|2024-09-03 20:10:40|179846.4|179716.4|179846.4|179716.4|179846.4|179716.4|179846.4|179716.4|1
1725394250000|2024-09-03 20:10:50|179845|179715|179840.6|179710.6|179845|179715|179840.6|179710.6|2
1725394260000|2024-09-03 20:11:00|179846.1|179716.1|179846.2|179716.2|179846.2|179716.2|179846.1|179716.1|2
1725394270000|2024-09-03 20:11:10|179846.4|179716.4|179846.5|179716.5|179846.5|179716.5|179840.6|179710.6|4
1725394280000|2024-09-03 20:11:20|179845|179715|179845|179715|179845|179715|179845|179715|1
1725394300000|2024-09-03 20:11:40|179846.3|179716.3|179847.5|179717.5|179847.5|179717.5|179846.3|179716.3|2
1725394310000|2024-09-03 20:11:50|179847.6|179717.6|179847.5|179717.5|179847.6|179717.6|179847.5|179717.5|2
1725394330000|2024-09-03 20:12:10|179847.4|179717.4|179847.6|179717.6|179847.6|179717.6|179847.4|179717.4|2
1725394340000|2024-09-03 20:12:20|179846.5|179716.5|179846.5|179716.5|179846.5|179716.5|179846.5|179716.5|1
1725394360000|2024-09-03 20:12:40|179847.4|179717.4|179846|179716|179847.4|179717.4|179846|179716|3
1725394370000|2024-09-03 20:12:50|179846.1|179716.1|179847.1|179717.1|179847.1|179717.1|179846.1|179716.1|2
1725394380000|2024-09-03 20:13:00|179841.7|179711.7|179841.5|179711.5|179841.7|179711.7|179841.5|179711.5|2
1725394390000|2024-09-03 20:13:10|179842|179712|179846.1|179716.1|179846.1|179716.1|179841.4|179711.4|3
1725394410000|2024-09-03 20:13:30|179841.5|179711.5|179841.5|179711.5|179841.5|179711.5|179841.5|179711.5|1
1725394420000|2024-09-03 20:13:40|179842|179712|179841.4|179711.4|179842|179712|179840.9|179710.9|4
1725394440000|2024-09-03 20:14:00|179846.1|179716.1|179846.1|179716.1|179846.1|179716.1|179846.1|179716.1|1
1725394470000|2024-09-03 20:14:30|179841.4|179711.4|179841.4|179711.4|179841.4|179711.4|179841.2|179711.2|3
1725394480000|2024-09-03 20:14:40|179841.5|179711.5|179841.4|179711.4|179841.9|179711.9|179841.4|179711.4|3
1725394490000|2024-09-03 20:14:50|179840.9|179710.9|179841.5|179711.5|179841.5|179711.5|179840.9|179710.9|4
1725394500000|2024-09-03 20:15:00|179840.7|179710.7|179854.6|179724.6|179859.8|179729.8|179840.7|179710.7|24
1725394510000|2024-09-03 20:15:10|179852.3|179722.3|179857.3|179727.3|179859.6|179729.6|179852.3|179722.3|16
1725394520000|2024-09-03 20:15:20|179857.8|179727.8|179855.7|179725.7|179866.7|179736.7|179852.3|179722.3|22
1725394530000|2024-09-03 20:15:30|179859.2|179729.2|179859.1|179729.1|179861.3|179731.3|179856.4|179726.4|24
1725394540000|2024-09-03 20:15:40|179860.7|179730.7|179858.3|179728.3|179860.7|179730.7|179858.3|179728.3|21
1725394550000|2024-09-03 20:15:50|179858.7|179728.7|179855.5|179725.5|179860.5|179730.5|179854.4|179724.4|19
1725394560000|2024-09-03 20:16:00|179858.9|179728.9|179865|179735|179865.5|179735.5|179857.5|179727.5|20
1725394570000|2024-09-03 20:16:10|179860.8|179730.8|179857.4|179727.4|179868.4|179738.4|179857.4|179727.4|16
1725394580000|2024-09-03 20:16:20|179860.6|179730.6|179875|179745|179876|179746|179856.2|179726.2|25
1725394590000|2024-09-03 20:16:30|179871.9|179741.9|179889.8|179759.8|179890.1|179760.1|179871.4|179741.4|29
1725394600000|2024-09-03 20:16:40|179886.9|179756.9|179886.4|179756.4|179906.1|179776.1|179885.7|179755.7|28
1725394610000|2024-09-03 20:16:50|179905.2|179775.2|179886.4|179756.4|179905.2|179775.2|179886.4|179756.4|5
1725394630000|2024-09-03 20:17:10|179884.9|179754.9|179887.9|179757.9|179887.9|179757.9|179883.1|179753.1|3
1725394650000|2024-09-03 20:17:30|179897.4|179767.4|179887.9|179757.9|179897.4|179767.4|179887.9|179757.9|2
1725394660000|2024-09-03 20:17:40|179888.3|179758.3|179888.2|179758.2|179888.3|179758.3|179888.2|179758.2|2
1725394670000|2024-09-03 20:17:50|179888.1|179758.1|179888.1|179758.1|179888.1|179758.1|179888.1|179758.1|1
1725394680000|2024-09-03 20:18:00|179894.1|179764.1|179887.7|179757.7|179901.3|179771.3|179887.7|179757.7|9
1725394690000|2024-09-03 20:18:10|179896.4|179766.4|179887.5|179757.5|179896.4|179766.4|179887.5|179757.5|5
1725394700000|2024-09-03 20:18:20|179896.4|179766.4|179888|179758|179896.4|179766.4|179887.4|179757.4|5
1725394710000|2024-09-03 20:18:30|179886.1|179756.1|179888|179758|179888|179758|179886.1|179756.1|2
1725394720000|2024-09-03 20:18:40|179887.9|179757.9|179887.7|179757.7|179887.9|179757.9|179887.6|179757.6|3
1725394730000|2024-09-03 20:18:50|179887.6|179757.6|179887.6|179757.6|179887.6|179757.6|179887.6|179757.6|1
1725394740000|2024-09-03 20:19:00|179887.8|179757.8|179886.1|179756.1|179887.8|179757.8|179886.1|179756.1|3
1725394750000|2024-09-03 20:19:10|179886|179756|179888.2|179758.2|179888.2|179758.2|179886|179756|2
1725394770000|2024-09-03 20:19:30|179891.7|179761.7|179892.1|179762.1|179892.1|179762.1|179889.9|179759.9|4
1725394780000|2024-09-03 20:19:40|179885.7|179755.7|179891.1|179761.1|179893|179763|179885.7|179755.7|6
1725394790000|2024-09-03 20:19:50|179892.9|179762.9|179892.9|179762.9|179892.9|179762.9|179892.9|179762.9|1
1725394800000|2024-09-03 20:20:00|179890.8|179760.8|179892|179762|179892|179762|179890.8|179760.8|2
1725394810000|2024-09-03 20:20:10|179890.3|179760.3|179897.9|179767.9|179897.9|179767.9|179890.3|179760.3|3
1725394820000|2024-09-03 20:20:20|179895|179765|179895|179765|179895|179765|179889.4|179759.4|3
1725394830000|2024-09-03 20:20:30|179889.2|179759.2|179884.4|179754.4|179889.2|179759.2|179880.5|179750.5|5
1725394840000|2024-09-03 20:20:40|179875|179745|179873|179743|179875|179745|179870.6|179740.6|3
1725394860000|2024-09-03 20:21:00|179870.1|179740.1|179867|179737|179870.1|179740.1|179867|179737|2
1725394880000|2024-09-03 20:21:20|179862.2|179732.2|179870.1|179740.1|179870.1|179740.1|179862.2|179732.2|3
1725394890000|2024-09-03 20:21:30|179869.2|179739.2|179878.5|179748.5|179883.6|179753.6|179869.2|179739.2|7
1725394900000|2024-09-03 20:21:40|179876.3|179746.3|179875.7|179745.7|179876.3|179746.3|179875.7|179745.7|4
1725394910000|2024-09-03 20:21:50|179875.9|179745.9|179875.7|179745.7|179875.9|179745.9|179875.7|179745.7|2
1725394920000|2024-09-03 20:22:00|179875.5|179745.5|179881.6|179751.6|179881.6|179751.6|179875.5|179745.5|4
1725394930000|2024-09-03 20:22:10|179878.7|179748.7|179878.7|179748.7|179878.7|179748.7|179878.7|179748.7|1
1725394950000|2024-09-03 20:22:30|179874.2|179744.2|179874.3|179744.3|179874.3|179744.3|179874.2|179744.2|2
1725394960000|2024-09-03 20:22:40|179872.1|179742.1|179871.9|179741.9|179872.1|179742.1|179869.8|179739.8|4
1725394970000|2024-09-03 20:22:50|179870.8|179740.8|179871.9|179741.9|179871.9|179741.9|179870.8|179740.8|3
1725394980000|2024-09-03 20:23:00|179872|179742|179875.5|179745.5|179875.5|179745.5|179871.8|179741.8|3
1725394990000|2024-09-03 20:23:10|179876.2|179746.2|179876.2|179746.2|179876.2|179746.2|179876.2|179746.2|1
1725395000000|2024-09-03 20:23:20|179873.3|179743.3|179868.7|179738.7|179873.3|179743.3|179868.7|179738.7|4
1725395010000|2024-09-03 20:23:30|179868.6|179738.6|179857.3|179727.3|179868.8|179738.8|179857.3|179727.3|7
1725395020000|2024-09-03 20:23:40|179856.8|179726.8|179858.6|179728.6|179858.7|179728.7|179856.8|179726.8|5
1725395030000|2024-09-03 20:23:50|179858.5|179728.5|179850.5|179720.5|179858.6|179728.6|179850.5|179720.5|3
1725395040000|2024-09-03 20:24:00|179851.8|179721.8|179861.2|179731.2|179861.2|179731.2|179851.8|179721.8|4
1725395070000|2024-09-03 20:24:30|179859|179729|179859|179729|179859|179729|179859|179729|1
1725395080000|2024-09-03 20:24:40|179865.8|179735.8|179859|179729|179865.8|179735.8|179859|179729|2
1725395090000|2024-09-03 20:24:50|179863.4|179733.4|179863.4|179733.4|179863.4|179733.4|179863.4|179733.4|1
1725395100000|2024-09-03 20:25:00|179857.1|179727.1|179863.9|179733.9|179863.9|179733.9|179857.1|179727.1|2
1725395130000|2024-09-03 20:25:30|179861.2|179731.2|179861.2|179731.2|179861.2|179731.2|179861.2|179731.2|1
1725395140000|2024-09-03 20:25:40|179855.4|179725.4|179851.4|179721.4|179855.4|179725.4|179851.4|179721.4|2
1725395150000|2024-09-03 20:25:50|179857.6|179727.6|179857.6|179727.6|179857.6|179727.6|179857.6|179727.6|1
1725395180000|2024-09-03 20:26:20|179851.4|179721.4|179851.4|179721.4|179851.4|179721.4|179851.4|179721.4|1
1725395190000|2024-09-03 20:26:30|179855.4|179725.4|179851.4|179721.4|179855.4|179725.4|179851.4|179721.4|2
1725395200000|2024-09-03 20:26:40|179857.6|179727.6|179857.6|179727.6|179857.6|179727.6|179857.6|179727.6|1
1725395220000|2024-09-03 20:27:00|179860.1|179730.1|179860.1|179730.1|179860.1|179730.1|179860.1|179730.1|1
1725395230000|2024-09-03 20:27:10|179855.4|179725.4|179855.4|179725.4|179855.4|179725.4|179855.4|179725.4|1
1725395240000|2024-09-03 20:27:20|179851.4|179721.4|179851.4|179721.4|179851.4|179721.4|179851.4|179721.4|1
1725395250000|2024-09-03 20:27:30|179855.4|179725.4|179854.6|179724.6|179858.6|179728.6|179854.6|179724.6|4
1725395260000|2024-09-03 20:27:40|179854.5|179724.5|179858.1|179728.1|179858.2|179728.2|179854.5|179724.5|5
1725395270000|2024-09-03 20:27:50|179858|179728|179858.1|179728.1|179858.1|179728.1|179857.8|179727.8|4
1725395280000|2024-09-03 20:28:00|179856.9|179726.9|179837.6|179707.6|179856.9|179726.9|179837.6|179707.6|3
1725395290000|2024-09-03 20:28:10|179841.4|179711.4|179841.4|179711.4|179841.4|179711.4|179837.6|179707.6|3
1725395300000|2024-09-03 20:28:20|179839.2|179709.2|179847.8|179717.8|179847.8|179717.8|179839.2|179709.2|2
1725395310000|2024-09-03 20:28:30|179848.4|179718.4|179848.4|179718.4|179848.4|179718.4|179848.4|179718.4|1
1725395320000|2024-09-03 20:28:40|179845.7|179715.7|179852.6|179722.6|179852.6|179722.6|179845.7|179715.7|3
1725395350000|2024-09-03 20:29:10|179850.4|179720.4|179851.5|179721.5|179851.5|179721.5|179850.4|179720.4|4
1725395370000|2024-09-03 20:29:30|179849.7|179719.7|179847.5|179717.5|179849.7|179719.7|179847.5|179717.5|2
1725395400000|2024-09-03 20:30:00|179847.2|179717.2|179847.2|179717.2|179847.2|179717.2|179847.2|179717.2|1
1725395410000|2024-09-03 20:30:10|179844.6|179714.6|179847.1|179717.1|179847.1|179717.1|179844.4|179714.4|3
1725395420000|2024-09-03 20:30:20|179844.7|179714.7|179833.1|179703.1|179844.7|179714.7|179826.2|179696.2|4
1725395430000|2024-09-03 20:30:30|179832.7|179702.7|179835.6|179705.6|179839|179709|179832.7|179702.7|3
1725395440000|2024-09-03 20:30:40|179835.5|179705.5|179835.4|179705.4|179835.5|179705.5|179835.4|179705.4|2
1725395450000|2024-09-03 20:30:50|179839.3|179709.3|179839.3|179709.3|179839.3|179709.3|179839.3|179709.3|1
1725395460000|2024-09-03 20:31:00|179828.2|179698.2|179832.7|179702.7|179832.7|179702.7|179828.2|179698.2|2
1725395470000|2024-09-03 20:31:10|179831.3|179701.3|179832|179702|179832|179702|179831.3|179701.3|2
1725395490000|2024-09-03 20:31:30|179830.4|179700.4|179801.2|179671.2|179830.6|179700.6|179799.3|179669.3|9
1725395500000|2024-09-03 20:31:40|179802.8|179672.8|179799.8|179669.8|179802.8|179672.8|179799|179669|9
1725395510000|2024-09-03 20:31:50|179800.3|179670.3|179799.5|179669.5|179800.3|179670.3|179799|179669|7
1725395520000|2024-09-03 20:32:00|179800.3|179670.3|179800.4|179670.4|179800.5|179670.5|179799.1|179669.1|6
1725395530000|2024-09-03 20:32:10|179799.5|179669.5|179799.6|179669.6|179799.6|179669.6|179799.5|179669.5|2
1725395540000|2024-09-03 20:32:20|179799.5|179669.5|179801.1|179671.1|179801.1|179671.1|179799.5|179669.5|4
1725395550000|2024-09-03 20:32:30|179806|179676|179804.5|179674.5|179806|179676|179804.5|179674.5|3
1725395560000|2024-09-03 20:32:40|179805|179675|179803.7|179673.7|179805|179675|179803.7|179673.7|4
1725395580000|2024-09-03 20:33:00|179798|179668|179798.1|179668.1|179798.1|179668.1|179798|179668|2
1725395590000|2024-09-03 20:33:10|179798.2|179668.2|179801.7|179671.7|179801.7|179671.7|179798.1|179668.1|4
1725395600000|2024-09-03 20:33:20|179798|179668|179797.4|179667.4|179798|179668|179797.4|179667.4|2
1725395610000|2024-09-03 20:33:30|179798.1|179668.1|179797.4|179667.4|179798.1|179668.1|179797.4|179667.4|2
1725395630000|2024-09-03 20:33:50|179812.4|179682.4|179803|179673|179813.6|179683.6|179803|179673|5
1725395640000|2024-09-03 20:34:00|179802.9|179672.9|179803.1|179673.1|179803.2|179673.2|179802.9|179672.9|3
1725395650000|2024-09-03 20:34:10|179802.2|179672.2|179784.8|179654.8|179802.2|179672.2|179780.6|179650.6|6
1725395660000|2024-09-03 20:34:20|179785.1|179655.1|179780.4|179650.4|179785.1|179655.1|179780.4|179650.4|3
1725395670000|2024-09-03 20:34:30|179780.2|179650.2|179786.4|179656.4|179786.4|179656.4|179780.2|179650.2|2
1725395680000|2024-09-03 20:34:40|179786.5|179656.5|179782.3|179652.3|179786.5|179656.5|179782.3|179652.3|3
1725395690000|2024-09-03 20:34:50|179782.4|179652.4|179781.7|179651.7|179782.4|179652.4|179781.7|179651.7|2
1725395700000|2024-09-03 20:35:00|179781.8|179651.8|179787.4|179657.4|179787.4|179657.4|179781.7|179651.7|5
1725395710000|2024-09-03 20:35:10|179787.5|179657.5|179779.2|179649.2|179787.5|179657.5|179779.2|179649.2|4
1725395720000|2024-09-03 20:35:20|179779.3|179649.3|179787.4|179657.4|179787.4|179657.4|179779.3|179649.3|2
1725395730000|2024-09-03 20:35:30|179787.5|179657.5|179787.4|179657.4|179787.6|179657.6|179787.4|179657.4|4
1725395740000|2024-09-03 20:35:40|179782.4|179652.4|179782.4|179652.4|179782.8|179652.8|179782.4|179652.4|3
1725395750000|2024-09-03 20:35:50|179782.3|179652.3|179782.4|179652.4|179782.4|179652.4|179782.3|179652.3|2
1725395760000|2024-09-03 20:36:00|179787.5|179657.5|179787.4|179657.4|179787.6|179657.6|179787.4|179657.4|4
1725395770000|2024-09-03 20:36:10|179787.6|179657.6|179788.6|179658.6|179788.6|179658.6|179787.6|179657.6|2
1725395780000|2024-09-03 20:36:20|179787.5|179657.5|179787.1|179657.1|179787.5|179657.5|179787.1|179657.1|3
1725395790000|2024-09-03 20:36:30|179787.3|179657.3|179787.5|179657.5|179787.5|179657.5|179787.3|179657.3|4
1725395810000|2024-09-03 20:36:50|179773.6|179643.6|179773.6|179643.6|179773.6|179643.6|179773.6|179643.6|1
1725395830000|2024-09-03 20:37:10|179779.9|179649.9|179779.8|179649.8|179779.9|179649.9|179779.8|179649.8|2
1725395840000|2024-09-03 20:37:20|179780.4|179650.4|179780.4|179650.4|179780.4|179650.4|179780.4|179650.4|1
1725395850000|2024-09-03 20:37:30|179787.2|179657.2|179787.2|179657.2|179787.2|179657.2|179787.2|179657.2|1
1725395860000|2024-09-03 20:37:40|179782.4|179652.4|179776.6|179646.6|179782.4|179652.4|179769.3|179639.3|5
1725395870000|2024-09-03 20:37:50|179769.2|179639.2|179769.2|179639.2|179769.2|179639.2|179769.2|179639.2|1
1725395880000|2024-09-03 20:38:00|179769.9|179639.9|179769.9|179639.9|179769.9|179639.9|179769.9|179639.9|1
1725395890000|2024-09-03 20:38:10|179778.1|179648.1|179778.1|179648.1|179778.2|179648.2|179778.1|179648.1|3
1725395900000|2024-09-03 20:38:20|179778|179648|179778.1|179648.1|179778.2|179648.2|179778|179648|4
1725395910000|2024-09-03 20:38:30|179790.6|179660.6|179787.7|179657.7|179790.7|179660.7|179787.7|179657.7|3
1725395920000|2024-09-03 20:38:40|179789.2|179659.2|179789.3|179659.3|179789.3|179659.3|179789.2|179659.2|2
1725395940000|2024-09-03 20:39:00|179789.2|179659.2|179787.8|179657.8|179789.2|179659.2|179783|179653|5
1725395950000|2024-09-03 20:39:10|179786.9|179656.9|179786.5|179656.5|179787.7|179657.7|179786.5|179656.5|4
1725395960000|2024-09-03 20:39:20|179786.4|179656.4|179786.5|179656.5|179786.5|179656.5|179786.4|179656.4|2
1725395970000|2024-09-03 20:39:30|179786.6|179656.6|179787.9|179657.9|179787.9|179657.9|179786.6|179656.6|3
1725395980000|2024-09-03 20:39:40|179787.8|179657.8|179786.9|179656.9|179793|179663|179786.9|179656.9|4
1725395990000|2024-09-03 20:39:50|179792.5|179662.5|179786.9|179656.9|179792.5|179662.5|179786.9|179656.9|4
1725396000000|2024-09-03 20:40:00|179782.8|179652.8|179782.8|179652.8|179782.8|179652.8|179782.8|179652.8|1
1725396010000|2024-09-03 20:40:10|179789.6|179659.6|179789.6|179659.6|179789.6|179659.6|179789.6|179659.6|1
1725396030000|2024-09-03 20:40:30|179788|179658|179791.6|179661.6|179791.6|179661.6|179788|179658|2
1725396040000|2024-09-03 20:40:40|179792.5|179662.5|179792.5|179662.5|179792.5|179662.5|179792.5|179662.5|1
1725396050000|2024-09-03 20:40:50|179792.4|179662.4|179793.4|179663.4|179793.4|179663.4|179792.4|179662.4|2
1725396080000|2024-09-03 20:41:20|179792.4|179662.4|179792.4|179662.4|179792.4|179662.4|179792.4|179662.4|1
1725396110000|2024-09-03 20:41:50|179793.1|179663.1|179793.1|179663.1|179793.1|179663.1|179793.1|179663.1|1
1725396130000|2024-09-03 20:42:10|179792.4|179662.4|179792.4|179662.4|179792.4|179662.4|179792.4|179662.4|1
1725396140000|2024-09-03 20:42:20|179791.7|179661.7|179791.7|179661.7|179791.7|179661.7|179791.7|179661.7|1
1725396160000|2024-09-03 20:42:40|179792.5|179662.5|179792.7|179662.7|179792.7|179662.7|179792.5|179662.5|2
1725396170000|2024-09-03 20:42:50|179790.4|179660.4|179780.8|179650.8|179790.4|179660.4|179780.1|179650.1|6
1725396180000|2024-09-03 20:43:00|179784.7|179654.7|179787.4|179657.4|179787.4|179657.4|179784.7|179654.7|2
1725396190000|2024-09-03 20:43:10|179782.6|179652.6|179787.8|179657.8|179787.8|179657.8|179782.6|179652.6|3
1725396200000|2024-09-03 20:43:20|179790.3|179660.3|179790.3|179660.3|179790.3|179660.3|179790.3|179660.3|1
1725396230000|2024-09-03 20:43:50|179796.3|179666.3|179796.3|179666.3|179796.3|179666.3|179796.3|179666.3|1
1725396250000|2024-09-03 20:44:10|179787.7|179657.7|179783.4|179653.4|179787.7|179657.7|179783.4|179653.4|2
1725396260000|2024-09-03 20:44:20|179783.6|179653.6|179782.3|179652.3|179783.6|179653.6|179776|179646|4
1725396280000|2024-09-03 20:44:40|179780.7|179650.7|179780.7|179650.7|179780.7|179650.7|179780.7|179650.7|1
1725396300000|2024-09-03 20:45:00|179780|179650|179780|179650|179780.7|179650.7|179779.9|179649.9|4
1725396310000|2024-09-03 20:45:10|179780.2|179650.2|179779.9|179649.9|179780.2|179650.2|179779.9|179649.9|2
1725396320000|2024-09-03 20:45:20|179779.8|179649.8|179780|179650|179780|179650|179779.8|179649.8|4
1725396330000|2024-09-03 20:45:30|179779.9|179649.9|179780|179650|179780|179650|179779.9|179649.9|4
1725396340000|2024-09-03 20:45:40|179780.6|179650.6|179780.6|179650.6|179780.6|179650.6|179780.6|179650.6|1
1725396350000|2024-09-03 20:45:50|179827.7|179697.7|179815.9|179685.9|179827.7|179697.7|179815.9|179685.9|2
1725396360000|2024-09-03 20:46:00|179824|179694|179837.6|179707.6|179843|179713|179824|179694|8
1725396370000|2024-09-03 20:46:10|179839.1|179709.1|179839|179709|179839.1|179709.1|179839|179709|2
1725396380000|2024-09-03 20:46:20|179840.6|179710.6|179840.7|179710.7|179840.7|179710.7|179840.6|179710.6|2
1725396390000|2024-09-03 20:46:30|179836.5|179706.5|179833.6|179703.6|179836.5|179706.5|179830.7|179700.7|5
1725396410000|2024-09-03 20:46:50|179824.2|179694.2|179824.2|179694.2|179824.2|179694.2|179824.2|179694.2|1
1725396440000|2024-09-03 20:47:20|179833.6|179703.6|179833.6|179703.6|179833.6|179703.6|179833.6|179703.6|1
1725396470000|2024-09-03 20:47:50|179825.1|179695.1|179825.1|179695.1|179825.1|179695.1|179825.1|179695.1|1
1725396480000|2024-09-03 20:48:00|179823|179693|179823|179693|179823|179693|179823|179693|1
1725396490000|2024-09-03 20:48:10|179825.1|179695.1|179834.6|179704.6|179834.6|179704.6|179825.1|179695.1|3
1725396520000|2024-09-03 20:48:40|179835.2|179705.2|179835.2|179705.2|179835.2|179705.2|179835.2|179705.2|1
1725396540000|2024-09-03 20:49:00|179834.5|179704.5|179834.5|179704.5|179834.5|179704.5|179834.5|179704.5|1
1725396550000|2024-09-03 20:49:10|179830.6|179700.6|179830.6|179700.6|179830.6|179700.6|179830.6|179700.6|1
1725396560000|2024-09-03 20:49:20|179834.6|179704.6|179834.6|179704.6|179834.6|179704.6|179834.6|179704.6|1
1725396590000|2024-09-03 20:49:50|179835.2|179705.2|179832.7|179702.7|179835.2|179705.2|179832.7|179702.7|2
1725396600000|2024-09-03 20:50:00|179816.8|179686.8|179831.6|179701.6|179831.6|179701.6|179816.8|179686.8|5
1725396610000|2024-09-03 20:50:10|179832.2|179702.2|179831.5|179701.5|179832.9|179702.9|179831.5|179701.5|3
1725396630000|2024-09-03 20:50:30|179830.8|179700.8|179830.8|179700.8|179830.8|179700.8|179830.8|179700.8|1
1725396650000|2024-09-03 20:50:50|179831.9|179701.9|179831.9|179701.9|179831.9|179701.9|179831.9|179701.9|1
1725396660000|2024-09-03 20:51:00|179832.4|179702.4|179832.4|179702.4|179832.4|179702.4|179832.4|179702.4|1
1725396670000|2024-09-03 20:51:10|179831.4|179701.4|179831.4|179701.4|179831.4|179701.4|179831.4|179701.4|1
1725396690000|2024-09-03 20:51:30|179830.7|179700.7|179830.7|179700.7|179830.7|179700.7|179830.7|179700.7|1
1725396700000|2024-09-03 20:51:40|179831.5|179701.5|179831.5|179701.5|179831.5|179701.5|179831.5|179701.5|1
1725396710000|2024-09-03 20:51:50|179832.1|179702.1|179830.9|179700.9|179832.1|179702.1|179830.9|179700.9|2
1725396720000|2024-09-03 20:52:00|179826.5|179696.5|179789.2|179558.8|179826.5|179696.5|179789.2|179547.2|7
1725396730000|2024-09-03 20:52:10|179796.8|179559.4|179779.7|179570.6|179796.8|179572.2|179775.1|179554.1|18
1725396740000|2024-09-03 20:52:20|179779.6|179570.7|179781.9|179569.4|179785.1|179572|179777.2|179568.5|16
1725396750000|2024-09-03 20:52:30|179777.1|179568.7|179777.1|179568.7|179777.1|179568.7|179777.1|179568.7|1
1725396760000|2024-09-03 20:52:40|179733.6|179603.6|179732.8|179602.8|179736.7|179606.7|179732.8|179602.8|7
1725396780000|2024-09-03 20:53:00|179732.9|179602.9|179779.6|179566.1|179779.8|179606.6|179732.9|179565.6|11
1725396790000|2024-09-03 20:53:10|179773.7|179565.3|179775|179563.7|179783.3|179566.1|179773.7|179563.7|9
1725396800000|2024-09-03 20:53:20|179780.5|179563.8|179781.7|179569.5|179781.7|179572.2|179780.5|179563.8|4
1725396810000|2024-09-03 20:53:30|179780.3|179569.3|179774.2|179566.3|179786.1|179575.1|179774.2|179566.3|6
1725396820000|2024-09-03 20:53:40|179775.3|179566.5|179775.1|179566.4|179781.3|179567.1|179775.1|179566.4|6
1725396830000|2024-09-03 20:53:50|179777.6|179566.8|179775.2|179566.5|179779.9|179567.1|179775.2|179566.5|6
1725396840000|2024-09-03 20:54:00|179734|179604|179733.8|179603.8|179737.6|179607.6|179733.8|179603.8|7
1725396850000|2024-09-03 20:54:10|179735.5|179605.5|179734.4|179604.4|179737.6|179607.6|179734.4|179604.4|6
1725396860000|2024-09-03 20:54:20|179776.2|179567|179781.5|179566.9|179781.5|179567.3|179776.2|179566.9|3
1725396870000|2024-09-03 20:54:30|179778.9|179567.1|179787.5|179565.9|179787.5|179567.1|179778.8|179565.9|12
1725396880000|2024-09-03 20:54:40|179788.4|179566.1|179786|179563.4|179790.4|179572.6|179786|179563.4|9
1725396890000|2024-09-03 20:54:50|179792.1|179560.6|179777.6|179564.3|179795.1|179564.9|179777.6|179558.9|11
1725396900000|2024-09-03 20:55:00|179815.9|179550.6|179830.8|179558.4|179831.2|179564.5|179815.9|179550.6|7
1725396910000|2024-09-03 20:55:10|179822.3|179562.3|179830.8|179561.2|179831.6|179576.8|179822.3|179558.4|5
1725396920000|2024-09-03 20:55:20|179830.4|179567.3|179830.9|179561.2|179831.3|179567.3|179830.4|179561.2|6
1725396930000|2024-09-03 20:55:30|179823.3|179555.3|179823.2|179555.3|179826.3|179565.1|179814.5|179555.3|11
1725396940000|2024-09-03 20:55:40|179815.2|179557.3|179823.2|179555.3|179826.6|179558.4|179791.3|179544.1|7
1725396950000|2024-09-03 20:55:50|179815|179557.5|179830.5|179560.9|179831.1|179562.5|179815|179555.3|10
1725396970000|2024-09-03 20:56:10|179824.1|179561|179835.3|179564.5|179835.3|179570.9|179824.1|179560.9|7
1725396980000|2024-09-03 20:56:20|179832.9|179562.5|179831.2|179561.3|179832.9|179562.5|179831.2|179561.3|4
1725396990000|2024-09-03 20:56:30|179821.7|179560.9|179832.9|179568|179832.9|179568|179821|179560.9|4
1725397000000|2024-09-03 20:56:40|179831.2|179561.3|179876.2|179661|179907|179666.3|179831.2|179561.3|11
1725397010000|2024-09-03 20:56:50|179876|179661.2|179871.8|179665.4|179876|179665.4|179871.8|179661.2|10
1725397020000|2024-09-03 20:57:00|179871.6|179665.6|179906.4|179632.3|179906.6|179666.3|179871.1|179632|12
1725397030000|2024-09-03 20:57:10|179906.3|179632.4|179905.9|179633|179906.3|179633|179905.9|179632.4|6
1725397040000|2024-09-03 20:57:20|179905.8|179633.1|179917.9|179620.5|179918.3|179633.1|179905.8|179620.1|5
1725397050000|2024-09-03 20:57:30|179917.7|179620.6|179831.4|179701.4|179917.7|179701.4|179831.4|179620.6|4
1725397060000|2024-09-03 20:57:40|179831.5|179701.5|179833.2|179703.2|179833.2|179703.2|179831.5|179701.5|2
1725397070000|2024-09-03 20:57:50|179833.3|179703.3|179833.3|179703.3|179833.3|179703.3|179833.3|179703.3|1
1725397080000|2024-09-03 20:58:00|179833.4|179703.4|179904.9|179634.4|179904.9|179703.4|179833.4|179634.4|2
1725397090000|2024-09-03 20:58:10|179904.8|179634.5|179916.6|179622.3|179916.6|179634.6|179904.8|179622.3|3
1725397100000|2024-09-03 20:58:20|179916.5|179622.4|179916.5|179622.5|179916.5|179622.5|179916.5|179622.4|2
1725397110000|2024-09-03 20:58:30|179831.8|179701.8|179831.8|179701.8|179831.8|179701.8|179831.8|179701.8|1
1725397130000|2024-09-03 20:58:50|179916.3|179622.8|179916.3|179622.8|179916.3|179622.8|179916.3|179622.8|1
1725397140000|2024-09-03 20:59:00|179916.2|179622.9|179904.5|179634.9|179916.2|179634.9|179904.5|179622.9|2
1725397150000|2024-09-03 20:59:10||179635||179635||179635||179635|1
1725397170000|2024-09-03 20:59:30|179927.9|179613.2|179927.8|179613.3|179927.9|179613.3|179927.8|179613.2|2
1725397190000|2024-09-03 20:59:50|179922.9|179619.2|179956.7|179614.7|179956.7|179620|179922.9|179605.8|4
1725397200000|2024-09-03 21:00:00|179955|179613|179955|179613|179955|179613|179944.6|179602.6|3
1725397300000|2024-09-03 21:01:40|179932|179590|179932|179590|179932|179590|179932|179590|1
1725397330000|2024-09-03 21:02:10|179941.1|179599.1|179941.1|179599.1|179941.1|179599.1|179941.1|179599.1|1
1725397490000|2024-09-03 21:04:50|179967.6|179657.1|179967.6|179657.1|179967.6|179657.1|179967.6|179657.1|1
1725397530000|2024-09-03 21:05:30|179940.4|179660.6|179967.8|179657.1|179967.8|179660.6|179940.4|179657.1|2
1725397550000|2024-09-03 21:05:50|179993.5|179651.5|179977.5|179635.5|180005.5|179663.5|179952.6|179610.6|6
1725397560000|2024-09-03 21:06:00|179977.8|179635.8|179977.7|179635.7|179977.8|179635.8|179977.5|179635.5|5
1725397570000|2024-09-03 21:06:10|179977.5|179635.5|179977.6|179635.6|179977.8|179635.8|179977.5|179635.5|5
1725397580000|2024-09-03 21:06:20|179977.5|179635.5|179977.5|179635.5|179977.7|179635.7|179977.5|179635.5|5
1725397590000|2024-09-03 21:06:30|179977.7|179635.7|179977.5|179635.5|179977.7|179635.7|179977.5|179635.5|4
1725397600000|2024-09-03 21:06:40|179977.7|179635.7|179977.5|179635.5|179977.7|179635.7|179977.5|179635.5|4
1725397610000|2024-09-03 21:06:50|179977.6|179635.6|179977.5|179635.5|179977.6|179635.6|179977.5|179635.5|4
1725397620000|2024-09-03 21:07:00|179977.6|179635.6|179977.5|179635.5|179977.6|179635.6|179977.5|179635.5|4
1725397630000|2024-09-03 21:07:10|179977.6|179635.6|179977.6|179635.6|179977.6|179635.6|179977.5|179635.5|5
1725397640000|2024-09-03 21:07:20|179977.5|179635.5|179977.5|179635.5|179977.6|179635.6|179977.5|179635.5|3
1725397650000|2024-09-03 21:07:30|179977.6|179635.6|179977.5|179635.5|179977.6|179635.6|179977.5|179635.5|2
1725397670000|2024-09-03 21:07:50|179977.6|179635.6|179977.5|179635.5|179977.6|179635.6|179977.5|179635.5|2
1725397680000|2024-09-03 21:08:00|179886.8|179544.8|179797.5|179455.5|179886.8|179544.8|179773|179431|3
1725397690000|2024-09-03 21:08:10|179833.4|179491.4|179886.1|179544.1|179886.1|179544.1|179795|179453|6
1725397700000|2024-09-03 21:08:20|179898.1|179556.1|179913.3|179571.3|179913.3|179571.3|179898.1|179556.1|6
1725397710000|2024-09-03 21:08:30|179913.1|179571.1|179913.4|179571.4|179913.4|179571.4|179913.1|179571.1|4
1725397720000|2024-09-03 21:08:40|179913.3|179571.3|179913.4|179571.4|179913.6|179571.6|179913.3|179571.3|4
1725397730000|2024-09-03 21:08:50|179913.6|179571.6|179902.8|179560.8|179913.6|179571.6|179902.6|179560.6|6
1725397740000|2024-09-03 21:09:00|179902.6|179560.6|179902.8|179560.8|179902.8|179560.8|179902.6|179560.6|4
1725397750000|2024-09-03 21:09:10|179902.7|179560.7|179902.8|179560.8|179902.8|179560.8|179902.7|179560.7|4
1725397760000|2024-09-03 21:09:20|179902.6|179560.6|179902.8|179560.8|179902.8|179560.8|179902.6|179560.6|4
1725397770000|2024-09-03 21:09:30|179902.7|179560.7|179919.9|179577.9|179920|179578|179902.7|179560.7|5
1725397780000|2024-09-03 21:09:40|179920|179578|179919.9|179577.9|179920|179578|179919.8|179577.8|3
1725397790000|2024-09-03 21:09:50|179920|179578|179912.5|179570.5|179920|179578|179912.5|179570.5|4
1725397800000|2024-09-03 21:10:00|179901.2|179559.2|179892.4|179550.4|179901.2|179559.2|179892.4|179550.4|4
1725397810000|2024-09-03 21:10:10|179893.1|179551.1|179892.4|179550.4|179893.1|179551.1|179892.4|179550.4|4
1725397820000|2024-09-03 21:10:20|179893.1|179551.1|179892.4|179550.4|179893.1|179551.1|179892.3|179550.3|6
1725397830000|2024-09-03 21:10:30|179893|179551|179892.3|179550.3|179893|179551|179892.3|179550.3|4
1725397840000|2024-09-03 21:10:40|179892.6|179550.6|179892.4|179550.4|179893|179551|179892.4|179550.4|4
1725397850000|2024-09-03 21:10:50|179892.7|179550.7|179892.4|179550.4|179892.7|179550.7|179892.4|179550.4|4
1725397860000|2024-09-03 21:11:00|179892.9|179550.9|179896.1|179554.1|179896.5|179554.5|179892.4|179550.4|4
1725397870000|2024-09-03 21:11:10|179896.4|179554.4|179896|179554|179896.4|179554.4|179896|179554|6
1725397880000|2024-09-03 21:11:20|179896.1|179554.1|179895.9|179553.9|179896.2|179554.2|179895.9|179553.9|4
1725397890000|2024-09-03 21:11:30|179896.1|179554.1|179895.8|179553.8|179896.1|179554.1|179895.8|179553.8|2
1725397900000|2024-09-03 21:11:40|179896.1|179554.1|179895.7|179553.7|179896.1|179554.1|179895.7|179553.7|6
1725397910000|2024-09-03 21:11:50|179895.9|179553.9|179895.7|179553.7|179895.9|179553.9|179895.7|179553.7|4
1725397920000|2024-09-03 21:12:00|179895.6|179553.6|179895.6|179553.6|179895.8|179553.8|179895.6|179553.6|5
1725397930000|2024-09-03 21:12:10|179895.7|179553.7|179895.6|179553.6|179895.7|179553.7|179895.6|179553.6|2
1725397940000|2024-09-03 21:12:20|179895.7|179553.7|179895.2|179553.2|179896.8|179554.8|179895.2|179553.2|5
1725398390000|2024-09-03 21:19:50|179899.7|179557.7|179899.7|179557.7|179899.7|179557.7|179899.7|179557.7|1
1725398400000|2024-09-03 21:20:00|179987.8|179645.8|179987.1|179645.1|179987.8|179645.8|179987.1|179645.1|2
1725398440000|2024-09-03 21:20:40|179960.9|179618.9|179960.9|179618.9|179960.9|179618.9|179960.9|179618.9|1
1725398600000|2024-09-03 21:23:20|179959.2|179617.2|179959.2|179617.2|179959.2|179617.2|179959.2|179617.2|1
1725398740000|2024-09-03 21:25:40|179985.3|179643.3|179985.3|179643.3|179985.3|179643.3|179985.3|179643.3|1
1725399000000|2024-09-03 21:30:00|179986.1|179644.1|179986|179644|179986.2|179644.2|179985.9|179643.9|4
1725399010000|2024-09-03 21:30:10|179986.7|179644.7|179987.2|179645.2|179987.2|179645.2|179986.5|179644.5|5
1725399020000|2024-09-03 21:30:20|179987.5|179645.5|179988.3|179646.3|179988.3|179646.3|179987.4|179645.4|5
1725399030000|2024-09-03 21:30:30|179988.2|179646.2|179988.7|179646.7|179988.9|179646.9|179988.2|179646.2|5
1725399040000|2024-09-03 21:30:40|179990.1|179648.1|179991.6|179649.6|179991.6|179649.6|179990.1|179648.1|3
1725399050000|2024-09-03 21:30:50|179991.3|179649.3|179992.4|179650.4|179992.5|179650.5|179991.3|179649.3|6
1725399060000|2024-09-03 21:31:00|179993.3|179651.3|179997.6|179655.6|179997.7|179655.7|179993.3|179651.3|4
1725399070000|2024-09-03 21:31:10|179998.2|179656.2|179999|179657|179999.2|179657.2|179998.2|179656.2|4
1725399080000|2024-09-03 21:31:20|179988.2|179646.2|179988.8|179646.8|179988.9|179646.9|179988|179646|6
1725399090000|2024-09-03 21:31:30|179989.5|179647.5|179989.4|179647.4|179989.5|179647.5|179989.2|179647.2|4
1725399100000|2024-09-03 21:31:40|179990|179648|179990.3|179648.3|179990.4|179648.4|179990|179648|3
1725399110000|2024-09-03 21:31:50|179990.7|179648.7|179991|179649|179991.1|179649.1|179990.5|179648.5|5
1725399120000|2024-09-03 21:32:00|179991.5|179649.5|179991.5|179649.5|179991.5|179649.5|179991.3|179649.3|3
1725399130000|2024-09-03 21:32:10|179991.9|179649.9|179992.2|179650.2|179992.2|179650.2|179991.7|179649.7|7
1725399140000|2024-09-03 21:32:20|179992.6|179650.6|179992.5|179650.5|179992.6|179650.6|179992.5|179650.5|2
1725399150000|2024-09-03 21:32:30|179992.7|179650.7|179992.8|179650.8|179992.8|179650.8|179992.7|179650.7|2
1725399160000|2024-09-03 21:32:40|179993.2|179651.2|179993.2|179651.2|179993.4|179651.4|179993.1|179651.1|4
1725399170000|2024-09-03 21:32:50|179993.4|179651.4|179993.6|179651.6|179993.6|179651.6|179993.4|179651.4|4
1725399180000|2024-09-03 21:33:00|179994.5|179652.5|179994.3|179652.3|179994.5|179652.5|179994.1|179652.1|4
1725399190000|2024-09-03 21:33:10|179994.5|179652.5|179994.6|179652.6|179994.6|179652.6|179994.4|179652.4|3
1725399200000|2024-09-03 21:33:20|179994.7|179652.7|179994.6|179652.6|179994.7|179652.7|179994.6|179652.6|4
1725399210000|2024-09-03 21:33:30|179994.7|179652.7|179994.7|179652.7|179994.8|179652.8|179994.7|179652.7|3
1725399220000|2024-09-03 21:33:40|179994.9|179652.9|179994.9|179652.9|179994.9|179652.9|179994.9|179652.9|1
1725399230000|2024-09-03 21:33:50|179995|179653|179994.9|179652.9|179995|179653|179994.9|179652.9|2
1725399240000|2024-09-03 21:34:00|179995|179653|179995.1|179653.1|179995.1|179653.1|179995|179653|2
1725399250000|2024-09-03 21:34:10|179995.2|179653.2|179995.2|179653.2|179995.2|179653.2|179995.2|179653.2|1
1725399270000|2024-09-03 21:34:30|179995.3|179653.3|179995.3|179653.3|179995.3|179653.3|179995.2|179653.2|3
1725399280000|2024-09-03 21:34:40|179995.4|179653.4|179995.3|179653.3|179995.4|179653.4|179995.3|179653.3|2
1725399290000|2024-09-03 21:34:50|179995.4|179653.4|179995.4|179653.4|179995.4|179653.4|179995.4|179653.4|1
1725399310000|2024-09-03 21:35:10|179995.5|179653.5|179995.5|179653.5|179995.5|179653.5|179995.5|179653.5|1
1725399330000|2024-09-03 21:35:30|179995.6|179653.6|179995.6|179653.6|179995.6|179653.6|179995.6|179653.6|1
1725399350000|2024-09-03 21:35:50|179995.7|179653.7|179995.7|179653.7|179995.7|179653.7|179995.7|179653.7|1
1725399410000|2024-09-03 21:36:50|179995.8|179653.8|179995.8|179653.8|179995.8|179653.8|179995.8|179653.8|1
1725399640000|2024-09-03 21:40:40|179995.4|179653.4|179995.4|179653.4|179995.4|179653.4|179995.4|179653.4|1
1725399650000|2024-09-03 21:40:50|179995.3|179653.3|179995.4|179653.4|179995.4|179653.4|179995.3|179653.3|2
1725399660000|2024-09-03 21:41:00|179995.3|179653.3|179995.3|179653.3|179995.3|179653.3|179995.3|179653.3|1
1725399670000|2024-09-03 21:41:10|179995.2|179653.2|179995.2|179653.2|179995.2|179653.2|179995.2|179653.2|1
1725399690000|2024-09-03 21:41:30|179995.1|179653.1|179995.2|179653.2|179995.2|179653.2|179995.1|179653.1|2
1725399710000|2024-09-03 21:41:50|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|1
1725399740000|2024-09-03 21:42:20|179995|179653|179995|179653|179995|179653|179995|179653|1
1725399750000|2024-09-03 21:42:30|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|1
1725399770000|2024-09-03 21:42:50|179995|179653|179995|179653|179995|179653|179995|179653|1
1725399790000|2024-09-03 21:43:10|179994.9|179652.9|179994.9|179652.9|179994.9|179652.9|179994.9|179652.9|1
1725399900000|2024-09-03 21:45:00|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|1
1725400380000|2024-09-03 21:53:00|179994.6|179652.6|179994.6|179652.6|179994.6|179652.6|179994.6|179652.6|1
1725400390000|2024-09-03 21:53:10|179994.8|179652.8|179994.8|179652.8|179994.8|179652.8|179994.8|179652.8|1
1725400400000|2024-09-03 21:53:20|179994.9|179652.9|179995|179653|179995|179653|179994.9|179652.9|2
1725400410000|2024-09-03 21:53:30|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|1
1725400420000|2024-09-03 21:53:40|179995.2|179653.2|179995.2|179653.2|179995.2|179653.2|179995.2|179653.2|1
1725400430000|2024-09-03 21:53:50|179995.3|179653.3|179995.3|179653.3|179995.3|179653.3|179995.3|179653.3|1
1725400450000|2024-09-03 21:54:10|179995.4|179653.4|179995.3|179653.3|179995.4|179653.4|179995.3|179653.3|2
1725400460000|2024-09-03 21:54:20|179995.4|179653.4|179995.4|179653.4|179995.4|179653.4|179995.4|179653.4|1
1725400470000|2024-09-03 21:54:30|179995.5|179653.5|179995.5|179653.5|179995.5|179653.5|179995.5|179653.5|1
1725400490000|2024-09-03 21:54:50|179995.6|179653.6|179995.6|179653.6|179995.6|179653.6|179995.6|179653.6|1
1725400500000|2024-09-03 21:55:00|179995.7|179653.7|179995.6|179653.6|179995.7|179653.7|179995.6|179653.6|2
1725400510000|2024-09-03 21:55:10|179995.7|179653.7|179995.7|179653.7|179995.7|179653.7|179995.7|179653.7|1
1725400540000|2024-09-03 21:55:40|179995.9|179653.9|179995.8|179653.8|179995.9|179653.9|179995.8|179653.8|2
1725400560000|2024-09-03 21:56:00|179995.9|179653.9|179995.9|179653.9|179995.9|179653.9|179995.9|179653.9|1
1725400570000|2024-09-03 21:56:10|179997.8|179655.8|179997.8|179655.8|179997.8|179655.8|179997.8|179655.8|1
1725400580000|2024-09-03 21:56:20|179997.7|179655.7|179997.7|179655.7|179997.7|179655.7|179997.6|179655.6|3
1725400600000|2024-09-03 21:56:40|179997.6|179655.6|179997.6|179655.6|179997.6|179655.6|179997.6|179655.6|1
1725400620000|2024-09-03 21:57:00|179997.5|179655.5|179997.6|179655.6|179997.6|179655.6|179997.5|179655.5|2
1725400650000|2024-09-03 21:57:30|179997.5|179655.5|179997.5|179655.5|179997.5|179655.5|179997.5|179655.5|1
1725400700000|2024-09-03 21:58:20|179988.4|179646.4|179988.4|179646.4|179988.4|179646.4|179988.4|179646.4|1
1725400710000|2024-09-03 21:58:30|180009.4|179667.4|180009.1|179667.1|180009.4|179667.4|180009.1|179667.1|3
1725400720000|2024-09-03 21:58:40|180008.8|179666.8|180008.9|179666.9|180008.9|179666.9|180008.8|179666.8|2
1725400730000|2024-09-03 21:58:50|180008.4|179666.4|180008.5|179666.5|180008.6|179666.6|180008.4|179666.4|3
1725400740000|2024-09-03 21:59:00|179941.1|179599.1|179941.5|179599.5|179941.5|179599.5|179941.1|179599.1|2
1725400750000|2024-09-03 21:59:10|179941.9|179599.9|179942.2|179600.2|179942.2|179600.2|179941.9|179599.9|2
1725400760000|2024-09-03 21:59:20|179999.2|179657.2|179999.2|179657.2|179999.2|179657.2|179999.1|179657.1|3
1725400790000|2024-09-03 21:59:50|179953.6|179611.6|179953.6|179611.6|179953.6|179611.6|179953.6|179611.6|1
1725400800000|2024-09-03 22:00:00|179999.2|179657.2|179999.2|179657.2|179999.2|179657.2|179999.2|179657.2|1
1725400810000|2024-09-03 22:00:10|180015.6|179673.6|179995|179653|180015.6|179673.6|179995|179653|3
1725400840000|2024-09-03 22:00:40|180069.1|179727.1|180069.1|179727.1|180069.1|179727.1|180069.1|179727.1|1
1725400850000|2024-09-03 22:00:50|180015.6|179673.6|180015.6|179673.6|180015.6|179673.6|180015.6|179673.6|1
1725400860000|2024-09-03 22:01:00|180023|179681|179981.5|179639.5|180023|179681|179981.5|179639.5|2
1725400880000|2024-09-03 22:01:20|179999.7|179657.7|179999.7|179657.7|179999.7|179657.7|179999.7|179657.7|1
1725400890000|2024-09-03 22:01:30|180078.3|179736.3|180078.3|179736.3|180078.3|179736.3|180078.3|179736.3|1
1725400900000|2024-09-03 22:01:40|180078.4|179736.4|179990|179648|180078.4|179736.4|179990|179648|2
1725400910000|2024-09-03 22:01:50|179989.8|179647.8|179942.6|179600.6|179989.8|179647.8|179940.8|179598.8|5
1725400920000|2024-09-03 22:02:00|179943.5|179601.5|179947.4|179605.4|179947.4|179605.4|179943.5|179601.5|2
1725400940000|2024-09-03 22:02:20|179960.4|179618.4|179960.4|179618.4|179960.4|179618.4|179960.4|179618.4|1
1725400950000|2024-09-03 22:02:30|180087.9|179745.9|180087.9|179745.9|180087.9|179745.9|180087.9|179745.9|1
1725400960000|2024-09-03 22:02:40|180032.3|179690.3|180032.3|179690.3|180032.3|179690.3|180032.3|179690.3|1
1725400990000|2024-09-03 22:03:10|180087.9|179745.9|180087.9|179745.9|180087.9|179745.9|180087.9|179745.9|1
1725401000000|2024-09-03 22:03:20|180004.4|179662.4|180087.9|179745.9|180087.9|179745.9|180004.4|179662.4|2
1725401020000|2024-09-03 22:03:40|180053.1|179711.1|180053.1|179711.1|180053.1|179711.1|180053.1|179711.1|1
1725401040000|2024-09-03 22:04:00|180054.4|179712.4|179946.8|179604.8|180054.4|179712.4|179929.9|179587.9|5
1725401050000|2024-09-03 22:04:10|179946.9|179604.9|180010.2|179668.2|180010.7|179668.7|179946.8|179604.8|4
1725401060000|2024-09-03 22:04:20|180010.7|179668.7|180009|179667|180010.7|179668.7|180009|179667|4
1725401070000|2024-09-03 22:04:30|180048.8|179706.8|180028|179686|180048.8|179706.8|180028|179686|2
1725401080000|2024-09-03 22:04:40|180027.9|179685.9|180027.9|179685.9|180028|179686|180027.9|179685.9|5
1725401090000|2024-09-03 22:04:50|180028.1|179686.1|180027.8|179685.8|180028.7|179686.7|180027.8|179685.8|5
1725401100000|2024-09-03 22:05:00|180026.7|179684.7|180007.6|179665.6|180026.7|179684.7|179942.8|179600.8|5
1725401110000|2024-09-03 22:05:10|180010.7|179668.7|180001.5|179659.5|180010.7|179668.7|180001.5|179659.5|2
1725401120000|2024-09-03 22:05:20|180001.3|179659.3|180001.4|179659.4|180002.3|179660.3|180001.3|179659.3|5
1725401130000|2024-09-03 22:05:30|180037.4|179695.4|180024.7|179682.7|180037.4|179695.4|180024.6|179682.6|3
1725401140000|2024-09-03 22:05:40|180024.6|179682.6|180024.6|179682.6|180024.6|179682.6|180024.3|179682.3|3
1725401150000|2024-09-03 22:05:50|180024.5|179682.5|180024.5|179682.5|180024.5|179682.5|180024.5|179682.5|1
1725401160000|2024-09-03 22:06:00|180024.4|179682.4|180024.5|179682.5|180024.5|179682.5|180024.4|179682.4|2
1725401170000|2024-09-03 22:06:10|180061.1|179719.1|180061.1|179719.1|180061.1|179719.1|180061.1|179719.1|1
1725401180000|2024-09-03 22:06:20|180024.3|179682.3|180024.3|179682.3|180024.3|179682.3|180024.3|179682.3|1
1725401190000|2024-09-03 22:06:30|180024.2|179682.2|180024.3|179682.3|180024.3|179682.3|180024.2|179682.2|2
1725401200000|2024-09-03 22:06:40|180024.2|179682.2|179952|179610|180024.2|179682.2|179952|179610|4
1725401210000|2024-09-03 22:06:50|180024.2|179682.2|180024.2|179682.2|180024.2|179682.2|180024.2|179682.2|1
1725401220000|2024-09-03 22:07:00|180024.1|179682.1|180024.2|179682.2|180024.2|179682.2|180023.1|179681.1|4
1725401230000|2024-09-03 22:07:10|180023.6|179681.6|180023.6|179681.6|180024.1|179682.1|180023.6|179681.6|3
1725401240000|2024-09-03 22:07:20|180024.1|179682.1|180062.8|179720.8|180062.8|179720.8|180024.1|179682.1|2
1725401260000|2024-09-03 22:07:40|180023.9|179681.9|180023.9|179681.9|180023.9|179681.9|180023.9|179681.9|1
1725401280000|2024-09-03 22:08:00|180023.5|179681.5|180023.9|179681.9|180023.9|179681.9|180023.5|179681.5|2
1725401290000|2024-09-03 22:08:10|180024.1|179682.1|180065|179723|180065|179723|180023.9|179681.9|3
1725401320000|2024-09-03 22:08:40|180023.7|179681.7|180023.7|179681.7|180023.9|179681.9|180023.7|179681.7|3
1725401330000|2024-09-03 22:08:50|180023.5|179681.5|180023.7|179681.7|180023.7|179681.7|180023.5|179681.5|2
1725401340000|2024-09-03 22:09:00|180023.4|179681.4|180023.7|179681.7|180023.7|179681.7|180023.4|179681.4|2
1725401350000|2024-09-03 22:09:10|180023.5|179681.5|180065.6|179723.6|180065.6|179723.6|180023.5|179681.5|3
1725401370000|2024-09-03 22:09:30|180023.5|179681.5|180023.5|179681.5|180023.5|179681.5|180023.5|179681.5|1
1725401410000|2024-09-03 22:10:10|180066.3|179724.3|180066.3|179724.3|180066.3|179724.3|180066.3|179724.3|1
1725401430000|2024-09-03 22:10:30|180023.3|179681.3|180023.3|179681.3|180023.3|179681.3|180023.3|179681.3|1
1725401440000|2024-09-03 22:10:40|180023.4|179681.4|180023.4|179681.4|180023.4|179681.4|180023.4|179681.4|1
1725401460000|2024-09-03 22:11:00|180023.7|179681.7|180023.3|179681.3|180023.7|179681.7|180023.3|179681.3|2
1725401470000|2024-09-03 22:11:10|180065.8|179723.8|180065.8|179723.8|180065.8|179723.8|180065.8|179723.8|1
1725401480000|2024-09-03 22:11:20|180023.3|179681.3|180023.3|179681.3|180023.3|179681.3|180023.3|179681.3|1
1725401490000|2024-09-03 22:11:30|180023.5|179681.5|180023.3|179681.3|180023.5|179681.5|180023.3|179681.3|4
1725401500000|2024-09-03 22:11:40|180023.2|179681.2|180023.3|179681.3|180025.1|179683.1|180023.2|179681.2|5
1725401510000|2024-09-03 22:11:50|180023.2|179681.2|180023.2|179681.2|180023.2|179681.2|180023.2|179681.2|1
1725401520000|2024-09-03 22:12:00|180062.8|179720.8|180062.8|179720.8|180062.8|179720.8|180062.8|179720.8|1
1725401540000|2024-09-03 22:12:20|180023.2|179681.2|180023.2|179681.2|180023.2|179681.2|180023.2|179681.2|1
1725401550000|2024-09-03 22:12:30|180023.1|179681.1|180023.1|179681.1|180023.1|179681.1|180023.1|179681.1|1
1725401560000|2024-09-03 22:12:40|180023|179681|180023.1|179681.1|180023.5|179681.5|180023|179681|4
1725401570000|2024-09-03 22:12:50|180062.6|179720.6|180062.6|179720.6|180062.6|179720.6|180062.6|179720.6|1
1725401590000|2024-09-03 22:13:10|180023.1|179681.1|180023.1|179681.1|180023.1|179681.1|180023.1|179681.1|1
1725401600000|2024-09-03 22:13:20|180021.1|179679.1|180023.1|179681.1|180025|179683|180021.1|179679.1|4
1725401620000|2024-09-03 22:13:40|180062.6|179720.6|180062.6|179720.6|180062.6|179720.6|180062.6|179720.6|1
1725401650000|2024-09-03 22:14:10|180023|179681|180023|179681|180023|179681|180023|179681|1
1725401680000|2024-09-03 22:14:40|180062.5|179720.5|180062.5|179720.5|180062.5|179720.5|180062.5|179720.5|1
1725401700000|2024-09-03 22:15:00|180023|179681|180023|179681|180023|179681|180023|179681|1
1725401720000|2024-09-03 22:15:20|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|1
1725401730000|2024-09-03 22:15:30|180023.1|179681.1|180022.9|179680.9|180023.1|179681.1|180022.9|179680.9|2
1725401740000|2024-09-03 22:15:40|180064.2|179722.2|180064.2|179722.2|180064.2|179722.2|180064.2|179722.2|1
1725401760000|2024-09-03 22:16:00|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|1
1725401770000|2024-09-03 22:16:10|180024.2|179682.2|180022.9|179680.9|180024.2|179682.2|180022.9|179680.9|2
1725401780000|2024-09-03 22:16:20|180023|179681|180022.9|179680.9|180023|179681|180022.6|179680.6|4
1725401790000|2024-09-03 22:16:30|180023.1|179681.1|180062.3|179720.3|180062.3|179720.3|180022.9|179680.9|3
1725401810000|2024-09-03 22:16:50|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|1
1725401820000|2024-09-03 22:17:00|180023|179681|180022.8|179680.8|180023|179681|180022.8|179680.8|3
1725401830000|2024-09-03 22:17:10|180023|179681|180022.8|179680.8|180023|179681|180022.8|179680.8|4
1725401840000|2024-09-03 22:17:20|180022.9|179680.9|180022.9|179680.9|180022.9|179680.9|180022.8|179680.8|3
1725401850000|2024-09-03 22:17:30|180061.3|179719.3|180061.3|179719.3|180061.3|179719.3|180061.3|179719.3|1
1725401870000|2024-09-03 22:17:50|180061.4|179719.4|180022.8|179680.8|180061.4|179719.4|180022.8|179680.8|2
1725401880000|2024-09-03 22:18:00|180022.9|179680.9|180022.9|179680.9|180023.4|179681.4|180022.8|179680.8|4
1725401900000|2024-09-03 22:18:20|180022.8|179680.8|180060.4|179718.4|180060.4|179718.4|180022.8|179680.8|2
1725401920000|2024-09-03 22:18:40|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|1
1725401960000|2024-09-03 22:19:20|180060.5|179718.5|180060.5|179718.5|180060.5|179718.5|180060.5|179718.5|1
1725401980000|2024-09-03 22:19:40|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|1
1725402010000|2024-09-03 22:20:10|180060.5|179718.5|180060.5|179718.5|180060.5|179718.5|180060.5|179718.5|1
1725402030000|2024-09-03 22:20:30|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|1
1725402070000|2024-09-03 22:21:10|180060.2|179718.2|180060.2|179718.2|180060.2|179718.2|180060.2|179718.2|1
1725402090000|2024-09-03 22:21:30|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|180022.8|179680.8|1
1725402120000|2024-09-03 22:22:00|180023.5|179681.5|180061.8|179719.8|180061.8|179719.8|180023.5|179681.5|2
1725402130000|2024-09-03 22:22:10|180062.9|179720.9|180062.9|179720.9|180062.9|179720.9|180062.9|179720.9|1
1725402140000|2024-09-03 22:22:20|180022.3|179680.3|180022.3|179680.3|180022.3|179680.3|180022.3|179680.3|1
1725402150000|2024-09-03 22:22:30|180022.2|179680.2|180022.2|179680.2|180022.2|179680.2|180022.2|179680.2|1
1725402170000|2024-09-03 22:22:50|180022.1|179680.1|180022.1|179680.1|180022.1|179680.1|180022.1|179680.1|1
1725402180000|2024-09-03 22:23:00|180060.7|179718.7|180060.7|179718.7|180060.7|179718.7|180060.7|179718.7|1
1725402200000|2024-09-03 22:23:20|180022|179680|180022|179680|180022|179680|180022|179680|1
1725402220000|2024-09-03 22:23:40|180021.9|179679.9|180021.9|179679.9|180021.9|179679.9|180021.9|179679.9|1
1725402230000|2024-09-03 22:23:50|180060.6|179718.6|180060.6|179718.6|180060.6|179718.6|180060.6|179718.6|1
1725402250000|2024-09-03 22:24:10|180021.8|179679.8|180021.8|179679.8|180021.8|179679.8|180021.8|179679.8|1
1725402260000|2024-09-03 22:24:20|180021.7|179679.7|180021.7|179679.7|180021.7|179679.7|180021.7|179679.7|1
1725402280000|2024-09-03 22:24:40|180021.6|179679.6|179959.5|179617.5|180023.5|179681.5|179858.5|179516.5|4
1725402290000|2024-09-03 22:24:50|179943.8|179601.8|179945|179603|179945|179603|179943.5|179601.5|4
1725402300000|2024-09-03 22:25:00|179947|179605|179947.7|179605.7|179947.7|179605.7|179946.3|179604.3|3
1725402310000|2024-09-03 22:25:10|179946.8|179604.8|179985.4|179643.4|179985.4|179643.4|179946.8|179604.8|7
1725402320000|2024-09-03 22:25:20|179985.1|179643.1|179985.5|179643.5|179985.5|179643.5|179984.4|179642.4|4
1725402330000|2024-09-03 22:25:30|179984.4|179642.4|179985.5|179643.5|179985.5|179643.5|179984.4|179642.4|4
1725402340000|2024-09-03 22:25:40|179984.7|179642.7|179969.1|179627.1|179985.5|179643.5|179952.9|179610.9|7
1725402350000|2024-09-03 22:25:50|179972.6|179630.6|179973.1|179631.1|179973.1|179631.1|179972.4|179630.4|3
1725402360000|2024-09-03 22:26:00|179974.3|179632.3|179915.8|179573.8|179974.5|179632.5|179915.8|179573.8|4
1725402370000|2024-09-03 22:26:10|179917.7|179575.7|179981.4|179639.4|179981.4|179639.4|179915.7|179573.7|4
1725402380000|2024-09-03 22:26:20|179981.2|179639.2|179981.4|179639.4|179981.4|179639.4|179981.2|179639.2|4
1725402390000|2024-09-03 22:26:30|179980.6|179638.6|179981.4|179639.4|179981.4|179639.4|179980.6|179638.6|4
1725402400000|2024-09-03 22:26:40|180029.2|179687.2|180029.2|179687.2|180029.2|179687.2|180029.2|179687.2|1
1725402420000|2024-09-03 22:27:00|179981.4|179639.4|179981.4|179639.4|179981.5|179639.5|179981.1|179639.1|4
1725402430000|2024-09-03 22:27:10|179980.9|179638.9|179981.4|179639.4|179981.5|179639.5|179980.9|179638.9|6
1725402440000|2024-09-03 22:27:20|179981.3|179639.3|179981.4|179639.4|179981.7|179639.7|179981.2|179639.2|6
1725402450000|2024-09-03 22:27:30|180028.7|179686.7|180028.7|179686.7|180028.7|179686.7|180028.7|179686.7|1
1725402460000|2024-09-03 22:27:40|180026.2|179684.2|180026.2|179684.2|180026.2|179684.2|180026.2|179684.2|1
1725402470000|2024-09-03 22:27:50|179987.9|179645.9|179987.9|179645.9|179987.9|179645.9|179987.9|179645.9|1
1725402480000|2024-09-03 22:28:00|179987.6|179645.6|179988|179646|179988|179646|179987.6|179645.6|4
1725402490000|2024-09-03 22:28:10|179987.7|179645.7|179987.9|179645.9|179988.5|179646.5|179987.7|179645.7|4
1725402500000|2024-09-03 22:28:20|179987.6|179645.6|180036.6|179694.6|180036.6|179694.6|179987.6|179645.6|4
1725402530000|2024-09-03 22:28:50|179987.9|179645.9|179988|179646|179988|179646|179987.9|179645.9|2
1725402540000|2024-09-03 22:29:00|179987.9|179645.9|179988|179646|179988|179646|179987.9|179645.9|6
1725402550000|2024-09-03 22:29:10|179987.9|179645.9|179988|179646|179989.9|179647.9|179987.9|179645.9|5
1725402560000|2024-09-03 22:29:20|180034.6|179692.6|180034.6|179692.6|180034.6|179692.6|180034.6|179692.6|1
1725402580000|2024-09-03 22:29:40|179987.9|179645.9|179988|179646|179988|179646|179987.9|179645.9|2
1725402590000|2024-09-03 22:29:50|179987.9|179645.9|179987.9|179645.9|179988|179646|179987.9|179645.9|3
1725402600000|2024-09-03 22:30:00|179988|179646|179987.9|179645.9|179988|179646|179987.9|179645.9|4
1725402610000|2024-09-03 22:30:10|179988|179646|179988|179646|179988.1|179646.1|179988|179646|3
1725402620000|2024-09-03 22:30:20|180037.1|179695.1|180037.1|179695.1|180037.1|179695.1|180037.1|179695.1|1
1725402640000|2024-09-03 22:30:40|179988|179646|179988|179646|179988.4|179646.4|179988|179646|3
1725402650000|2024-09-03 22:30:50|179987.2|179645.2|179988|179646|179988.2|179646.2|179987.2|179645.2|4
1725402660000|2024-09-03 22:31:00|179988.1|179646.1|179988|179646|179988.1|179646.1|179987.9|179645.9|3
1725402670000|2024-09-03 22:31:10|179987.9|179645.9|180037.4|179695.4|180037.4|179695.4|179987.9|179645.9|2
1725402690000|2024-09-03 22:31:30|179987.9|179645.9|179987.9|179645.9|179987.9|179645.9|179987.9|179645.9|1
1725402700000|2024-09-03 22:31:40|179986.9|179644.9|179988|179646|179988|179646|179986.9|179644.9|2
1725402720000|2024-09-03 22:32:00|180006.2|179664.2|180006.2|179664.2|180006.2|179664.2|180006.2|179664.2|1
1725402730000|2024-09-03 22:32:10|180040.6|179698.6|180040.6|179698.6|180040.6|179698.6|180040.6|179698.6|1
1725402750000|2024-09-03 22:32:30|180006.2|179664.2|180006.2|179664.2|180006.2|179664.2|180006.2|179664.2|1
1725402780000|2024-09-03 22:33:00|180040.6|179698.6|180040.6|179698.6|180040.6|179698.6|180040.6|179698.6|1
1725402800000|2024-09-03 22:33:20|180006.2|179664.2|180006.2|179664.2|180006.2|179664.2|180006.2|179664.2|1
1725402820000|2024-09-03 22:33:40|180005.7|179663.7|180006.2|179664.2|180006.2|179664.2|180005.7|179663.7|2
1725402840000|2024-09-03 22:34:00|180041.1|179699.1|180040.2|179698.2|180041.1|179699.1|180040.2|179698.2|2
1725402860000|2024-09-03 22:34:20|180005.6|179663.6|180005.7|179663.7|180005.7|179663.7|180005.6|179663.6|2
1725402870000|2024-09-03 22:34:30|180006.2|179664.2|180005.2|179663.2|180006.2|179664.2|180005.2|179663.2|3
1725402880000|2024-09-03 22:34:40|180005.7|179663.7|180005.5|179663.5|180006.2|179664.2|180004.1|179662.1|6
1725402890000|2024-09-03 22:34:50|180005.6|179663.6|180041|179699|180041|179699|180005.6|179663.6|2
1725402910000|2024-09-03 22:35:10|180005.5|179663.5|180005.5|179663.5|180005.5|179663.5|180005.5|179663.5|1
1725402920000|2024-09-03 22:35:20|180005.6|179663.6|179921.6|179579.6|180005.6|179663.6|179854.9|179512.9|7
1725402930000|2024-09-03 22:35:30|179921.2|179579.2|179921.1|179579.1|179921.5|179579.5|179920.3|179578.3|5
1725402940000|2024-09-03 22:35:40|179920.7|179578.7|179941.9|179599.9|179941.9|179599.9|179920.7|179578.7|7
1725402950000|2024-09-03 22:35:50|179941.4|179599.4|179941.4|179599.4|179941.4|179599.4|179941.4|179599.4|1
1725402960000|2024-09-03 22:36:00|179989.8|179647.8|179989.8|179647.8|179989.8|179647.8|179989.8|179647.8|1
1725402970000|2024-09-03 22:36:10|179989.1|179647.1|179963.6|179621.6|179989.1|179647.1|179963.6|179621.6|4
1725402980000|2024-09-03 22:36:20|179963.2|179621.2|179871.7|179529.7|179963.4|179621.4|179871.7|179529.7|5
1725402990000|2024-09-03 22:36:30|179871.4|179529.4|179871.4|179529.4|179871.4|179529.4|179871.4|179529.4|1
1725403000000|2024-09-03 22:36:40|179871.1|179529.1|179939.3|179597.3|179939.3|179597.3|179871|179529|4
1725403010000|2024-09-03 22:36:50|179938.9|179596.9|179938.9|179596.9|179938.9|179596.9|179938.9|179596.9|1
1725403020000|2024-09-03 22:37:00|179986.1|179644.1|179961.6|179619.6|179986.1|179644.1|179961.6|179619.6|2
1725403030000|2024-09-03 22:37:10|179961.2|179619.2|179955.7|179613.7|179961.2|179619.2|179955.3|179613.3|6
1725403040000|2024-09-03 22:37:20|179955.8|179613.8|179955.3|179613.3|179956.1|179614.1|179954.9|179612.9|7
1725403050000|2024-09-03 22:37:30|179955|179613|179943.9|179601.9|179955.2|179613.2|179943.9|179601.9|3
1725403060000|2024-09-03 22:37:40|179975.5|179633.5|179975.5|179633.5|179975.5|179633.5|179975.5|179633.5|1
1725403080000|2024-09-03 22:38:00|179942.9|179600.9|179942.9|179600.9|179942.9|179600.9|179942.9|179600.9|1
1725403090000|2024-09-03 22:38:10|179943|179601|179942.6|179600.6|179943|179601|179942.6|179600.6|7
1725403100000|2024-09-03 22:38:20|179942.3|179600.3|179942.3|179600.3|179942.4|179600.4|179942.3|179600.3|5
1725403110000|2024-09-03 22:38:30|179942.4|179600.4|179973.5|179631.5|179973.5|179631.5|179942.3|179600.3|3
1725403130000|2024-09-03 22:38:50|179922|179580|179922|179580|179922|179580|179922|179580|1
1725403140000|2024-09-03 22:39:00|179921.6|179579.6|179921.6|179579.6|179921.6|179579.6|179921.6|179579.6|1
1725403150000|2024-09-03 22:39:10|179921.4|179579.4|179921.4|179579.4|179921.4|179579.4|179921.4|179579.4|1
1725403160000|2024-09-03 22:39:20|179966.9|179624.9|179966.9|179624.9|179966.9|179624.9|179966.9|179624.9|1
1725403190000|2024-09-03 22:39:50|179920.8|179578.8|179920.8|179578.8|179920.8|179578.8|179920.8|179578.8|1
1725403200000|2024-09-03 22:40:00|179920.6|179578.6|179920.6|179578.6|179920.9|179578.9|179920.6|179578.6|3
1725403210000|2024-09-03 22:40:10|179920.7|179578.7|179920.4|179578.4|179920.7|179578.7|179920.4|179578.4|3
1725403220000|2024-09-03 22:40:20|179920.5|179578.5|179965.5|179623.5|179965.5|179623.5|179920.4|179578.4|3
1725403240000|2024-09-03 22:40:40|179939.2|179597.2|179939.2|179597.2|179939.2|179597.2|179939.2|179597.2|1
1725403250000|2024-09-03 22:40:50|179939|179597|179939|179597|179939|179597|179939|179597|1
1725403260000|2024-09-03 22:41:00|179938.8|179596.8|179938.8|179596.8|179938.8|179596.8|179938.8|179596.8|1
1725403270000|2024-09-03 22:41:10|179938.7|179596.7|179973.9|179631.9|179973.9|179631.9|179887.9|179545.9|5
1725403300000|2024-09-03 22:41:40|179939.9|179597.9|179920.6|179578.6|179942.2|179600.2|179920.6|179578.6|3
1725403310000|2024-09-03 22:41:50|179920.4|179578.4|179920.4|179578.4|179920.4|179578.4|179920.3|179578.3|3
1725403320000|2024-09-03 22:42:00|179920.2|179578.2|179920|179578|179920.2|179578.2|179920|179578|4
1725403330000|2024-09-03 22:42:10|179919.9|179577.9|179965|179623|179965|179623|179919.9|179577.9|3
1725403340000|2024-09-03 22:42:20|179965.1|179623.1|179965.1|179623.1|179965.1|179623.1|179965.1|179623.1|1
1725403350000|2024-09-03 22:42:30|179919.7|179577.7|179919.7|179577.7|179919.7|179577.7|179919.7|179577.7|1
1725403360000|2024-09-03 22:42:40|179919.6|179577.6|179919.6|179577.6|179920.2|179578.2|179919.6|179577.6|3
1725403370000|2024-09-03 22:42:50|179919.4|179577.4|179919.3|179577.3|179919.4|179577.4|179919.2|179577.2|3
1725403380000|2024-09-03 22:43:00|179918.6|179576.6|179938.2|179596.2|179938.2|179596.2|179918.6|179576.6|2
1725403390000|2024-09-03 22:43:10|179968.5|179626.5|179967.6|179625.6|179968.5|179626.5|179967.6|179625.6|2
1725403400000|2024-09-03 22:43:20|179967.7|179625.7|179967.7|179625.7|179967.7|179625.7|179967.7|179625.7|1
1725403410000|2024-09-03 22:43:30|179937.5|179595.5|179937.5|179595.5|179937.5|179595.5|179937.4|179595.4|3
1725403420000|2024-09-03 22:43:40|179937.4|179595.4|179937.3|179595.3|179937.4|179595.4|179937.3|179595.3|2
1725403430000|2024-09-03 22:43:50|179937.2|179595.2|179937.1|179595.1|179937.2|179595.2|179937.1|179595.1|2
1725403440000|2024-09-03 22:44:00|179923.1|179581.1|179954.6|179612.6|179954.6|179612.6|179923.1|179581.1|2
1725403450000|2024-09-03 22:44:10|179954.7|179612.7|179954.7|179612.7|179954.7|179612.7|179954.7|179612.7|1
1725403460000|2024-09-03 22:44:20|179937.6|179595.6|179937.6|179595.6|179937.6|179595.6|179937.6|179595.6|1
1725403470000|2024-09-03 22:44:30|179937.3|179595.3|179937.3|179595.3|179937.3|179595.3|179937.3|179595.3|1
1725403480000|2024-09-03 22:44:40|179937.2|179595.2|179937.2|179595.2|179937.2|179595.2|179937.2|179595.2|1
1725403490000|2024-09-03 22:44:50|179937.1|179595.1|179936.9|179594.9|179937.1|179595.1|179936.9|179594.9|2
1725403500000|2024-09-03 22:45:00|179967.9|179625.9|179967.9|179625.9|179967.9|179625.9|179967.9|179625.9|1
1725403520000|2024-09-03 22:45:20|179936.6|179594.6|179936.5|179594.5|179936.6|179594.6|179936.5|179594.5|2
1725403530000|2024-09-03 22:45:30|179936.4|179594.4|179918.5|179576.5|179937.1|179595.1|179918.5|179576.5|3
1725403540000|2024-09-03 22:45:40|179918|179576|179918.3|179576.3|179918.4|179576.4|179918|179576|7
1725403550000|2024-09-03 22:45:50|179962|179620|179962|179620|179962|179620|179962|179620|1
1725403570000|2024-09-03 22:46:10|179936.8|179594.8|179936.8|179594.8|179936.8|179594.8|179936.8|179594.8|1
1725403580000|2024-09-03 22:46:20|179936.7|179594.7|179936.6|179594.6|179936.7|179594.7|179936.4|179594.4|4
1725403590000|2024-09-03 22:46:30|179936.3|179594.3|179936.6|179594.6|179936.6|179594.6|179936.3|179594.3|2
1725403600000|2024-09-03 22:46:40|179936.3|179594.3|179936.6|179594.6|179936.6|179594.6|179936.3|179594.3|2
1725403610000|2024-09-03 22:46:50|179968.3|179626.3|179968.3|179626.3|179968.3|179626.3|179968.3|179626.3|1
1725403630000|2024-09-03 22:47:10|179968.4|179626.4|179936.3|179594.3|179968.4|179626.4|179936.3|179594.3|2
1725403640000|2024-09-03 22:47:20|179936.1|179594.1|179936.3|179594.3|179936.4|179594.4|179936.1|179594.1|3
1725403650000|2024-09-03 22:47:30|179936.2|179594.2|179936.2|179594.2|179936.2|179594.2|179936.2|179594.2|1
1725403660000|2024-09-03 22:47:40|179935.9|179593.9|179968.7|179626.7|179968.7|179626.7|179935.9|179593.9|3
1725403670000|2024-09-03 22:47:50|179968.8|179626.8|179968.8|179626.8|179968.8|179626.8|179968.8|179626.8|1
1725403680000|2024-09-03 22:48:00|179970.8|179628.8|179935.3|179593.3|179970.8|179628.8|179935.3|179593.3|2
1725403700000|2024-09-03 22:48:20|179935|179593|179935|179593|179935|179593|179935|179593|1
1725403720000|2024-09-03 22:48:40|179968.9|179626.9|179968.9|179626.9|179968.9|179626.9|179968.9|179626.9|1
1725403730000|2024-09-03 22:48:50|179968.3|179626.3|179968.3|179626.3|179968.3|179626.3|179968.3|179626.3|1
1725403740000|2024-09-03 22:49:00|179969.1|179627.1|179934.6|179592.6|179969.1|179627.1|179934.6|179592.6|2
1725403760000|2024-09-03 22:49:20|179934.4|179592.4|179934.4|179592.4|179934.4|179592.4|179934.4|179592.4|1
1725403770000|2024-09-03 22:49:30|179934.3|179592.3|179968.3|179626.3|179968.3|179626.3|179934.3|179592.3|2
1725403790000|2024-09-03 22:49:50|179934.1|179592.1|179934.1|179592.1|179934.1|179592.1|179934.1|179592.1|1
1725403800000|2024-09-03 22:50:00|179934|179592|179934|179592|179934.5|179592.5|179934|179592|4
1725403820000|2024-09-03 22:50:20|179933.9|179591.9|179935.7|179593.7|179935.7|179593.7|179933.9|179591.9|2
1725403830000|2024-09-03 22:50:30|179968.4|179626.4|179968.4|179626.4|179968.4|179626.4|179968.4|179626.4|1
1725403850000|2024-09-03 22:50:50|179935.7|179593.7|179935.7|179593.7|179935.7|179593.7|179935.7|179593.7|1
1725403860000|2024-09-03 22:51:00|179935.2|179593.2|179935.7|179593.7|179936.1|179594.1|179935.2|179593.2|4
1725403880000|2024-09-03 22:51:20|179968.4|179626.4|179968.4|179626.4|179968.4|179626.4|179968.4|179626.4|1
1725403900000|2024-09-03 22:51:40|179935.7|179593.7|179935.7|179593.7|179935.7|179593.7|179935.7|179593.7|1
1725403930000|2024-09-03 22:52:10|179935.2|179593.2|179968.4|179626.4|179968.4|179626.4|179934.8|179592.8|5
1725403960000|2024-09-03 22:52:40|179934.7|179592.7|179934.7|179592.7|179934.7|179592.7|179934.7|179592.7|1
1725403990000|2024-09-03 22:53:10|179934.6|179592.6|179934.6|179592.6|179934.6|179592.6|179934.6|179592.6|1
1725404000000|2024-09-03 22:53:20|179967.7|179625.7|179967.7|179625.7|179967.7|179625.7|179967.7|179625.7|1
1725404010000|2024-09-03 22:53:30|179934.6|179592.6|179934.6|179592.6|179934.6|179592.6|179934.6|179592.6|1
1725404040000|2024-09-03 22:54:00|179934.5|179592.5|179935.2|179593.2|179935.2|179593.2|179934.5|179592.5|2
1725404050000|2024-09-03 22:54:10|179967.9|179625.9|179967.9|179625.9|179967.9|179625.9|179967.9|179625.9|1
1725404070000|2024-09-03 22:54:30|179935.1|179593.1|179935.1|179593.1|179935.1|179593.1|179935.1|179593.1|1
1725404090000|2024-09-03 22:54:50|179935.3|179593.3|179882.5|179540.5|179935.3|179593.3|179882.5|179540.5|2
1725404100000|2024-09-03 22:55:00|179869.6|179527.6|179915|179573|179915.2|179573.2|179865.6|179523.6|4
1725404110000|2024-09-03 22:55:10|179916|179574|179915.7|179573.7|179916.1|179574.1|179915.7|179573.7|3
1725404120000|2024-09-03 22:55:20|179914.2|179572.2|179857.4|179515.4|179914.2|179572.2|179856.2|179514.2|5
1725404130000|2024-09-03 22:55:30|179857.5|179515.5|179857.5|179515.5|179857.5|179515.5|179857.5|179515.5|1
1725404150000|2024-09-03 22:55:50|179857.6|179515.6|179857.5|179515.5|179857.6|179515.6|179857.5|179515.5|2
1725404160000|2024-09-03 22:56:00|179945.9|179603.9|179945.9|179603.9|179945.9|179603.9|179945.9|179603.9|1
1725404180000|2024-09-03 22:56:20|179915.9|179573.9|179915.9|179573.9|179915.9|179573.9|179915.9|179573.9|1
1725404190000|2024-09-03 22:56:30|179915.8|179573.8|179915.8|179573.8|179915.9|179573.9|179915.8|179573.8|5
1725404200000|2024-09-03 22:56:40|179915.9|179573.9|179915.8|179573.8|179915.9|179573.9|179915.8|179573.8|2
1725404210000|2024-09-03 22:56:50|179963.2|179621.2|179963.2|179621.2|179963.2|179621.2|179963.2|179621.2|1
1725404230000|2024-09-03 22:57:10|179915.8|179573.8|179915.8|179573.8|179915.8|179573.8|179915.8|179573.8|1
1725404240000|2024-09-03 22:57:20|179916.4|179574.4|179916.4|179574.4|179916.4|179574.4|179916.4|179574.4|1
1725404250000|2024-09-03 22:57:30|179916.5|179574.5|179916.4|179574.4|179916.5|179574.5|179916.4|179574.4|2
1725404270000|2024-09-03 22:57:50|179962.6|179620.6|179962.6|179620.6|179962.6|179620.6|179962.6|179620.6|1
1725404280000|2024-09-03 22:58:00|179961|179619|179961|179619|179961|179619|179961|179619|1
1725404290000|2024-09-03 22:58:10|179917.6|179575.6|179917.6|179575.6|179917.6|179575.6|179917.6|179575.6|1
1725404300000|2024-09-03 22:58:20|179917.7|179575.7|179917.6|179575.6|179917.7|179575.7|179917.6|179575.6|4
1725404320000|2024-09-03 22:58:40|179962.7|179620.7|179962.7|179620.7|179962.7|179620.7|179962.7|179620.7|1
1725404340000|2024-09-03 22:59:00|179917.6|179575.6|179917.6|179575.6|179917.6|179575.6|179917.6|179575.6|1
1725404350000|2024-09-03 22:59:10|179916.4|179574.4|179916.4|179574.4|179916.4|179574.4|179916.4|179574.4|1
1725404380000|2024-09-03 22:59:40|179963|179621|179963|179621|179963|179621|179963|179621|1
1725404400000|2024-09-03 23:00:00|179916.3|179574.3|179841.8|179499.8|179916.3|179574.3|179841.8|179499.8|2
1725404410000|2024-09-03 23:00:10|179841.1|179499.1|179841.3|179499.3|179841.3|179499.3|179821|179479|4
1725404420000|2024-09-03 23:00:20|179841.2|179499.2|179848.6|179506.6|179848.6|179506.6|179841.2|179499.2|2
1725404430000|2024-09-03 23:00:30|179849.3|179507.3|179848.4|179506.4|179849.3|179507.3|179848.3|179506.3|4
1725404440000|2024-09-03 23:00:40|179910.4|179568.4|179910.6|179568.6|179910.6|179568.6|179910.3|179568.3|3
1725404460000|2024-09-03 23:01:00|179940.7|179598.7|179841.2|179499.2|179940.7|179598.7|179841.2|179499.2|2
1725404490000|2024-09-03 23:01:30|179881.7|179539.7|179881.7|179539.7|179881.7|179539.7|179881.7|179539.7|1
1725404510000|2024-09-03 23:01:50|179841.3|179499.3|179841.3|179499.3|179841.3|179499.3|179841.3|179499.3|1
1725404550000|2024-09-03 23:02:30|179881.7|179539.7|179881.7|179539.7|179881.7|179539.7|179881.7|179539.7|1
1725404570000|2024-09-03 23:02:50|179841.3|179499.3|179841.3|179499.3|179841.3|179499.3|179841.3|179499.3|1
1725404580000|2024-09-03 23:03:00|179837|179495|179831.1|179489.1|179837|179495|179802.4|179460.4|5
1725404600000|2024-09-03 23:03:20|179851.2|179509.2|179851.2|179509.2|179851.2|179509.2|179851.2|179509.2|1
1725404620000|2024-09-03 23:03:40|179838.3|179496.3|179838.3|179496.3|179838.3|179496.3|179838.3|179496.3|1
1725404630000|2024-09-03 23:03:50|179821|179479|179821|179479|179821|179479|179821|179479|1
1725404640000|2024-09-03 23:04:00|179838.9|179496.9|179831.8|179489.8|179838.9|179496.9|179831.8|179489.8|2
1725404660000|2024-09-03 23:04:20|179853.2|179511.2|179853.2|179511.2|179853.2|179511.2|179853.2|179511.2|1
1725404680000|2024-09-03 23:04:40|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725404710000|2024-09-03 23:05:10|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725404730000|2024-09-03 23:05:30|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725404760000|2024-09-03 23:06:00|179838.5|179496.5|179838.9|179496.9|179838.9|179496.9|179838.5|179496.5|5
1725404770000|2024-09-03 23:06:10|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725404790000|2024-09-03 23:06:30|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725404820000|2024-09-03 23:07:00|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725404840000|2024-09-03 23:07:20|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725404880000|2024-09-03 23:08:00|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725404900000|2024-09-03 23:08:20|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725404930000|2024-09-03 23:08:50|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725404950000|2024-09-03 23:09:10|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725404990000|2024-09-03 23:09:50|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725405010000|2024-09-03 23:10:10|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725405040000|2024-09-03 23:10:40|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|1
1725405060000|2024-09-03 23:11:00|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|179838.9|179496.9|1
1725405080000|2024-09-03 23:11:20|179838.7|179496.7|179809.1|179474.7|179838.7|179496.7|179809.1|179474.7|2
1725405110000|2024-09-03 23:11:50|179805.2|179463.2|179805.2|179463.2|179805.2|179463.2|179805.2|179463.2|1
1725405130000|2024-09-03 23:12:10|179811.2|179476.1|179811.2|179476.1|179811.2|179476.1|179811.2|179476.1|1
1725405160000|2024-09-03 23:12:40|179806.2|179464.2|179806.2|179464.2|179806.2|179464.2|179806.2|179464.2|1
1725405180000|2024-09-03 23:13:00|179852.6|179510.6|179854.4|179512.4|179854.4|179512.4|179852.6|179510.6|2
1725405190000|2024-09-03 23:13:10|179830.7|179488.7|179830.7|179488.7|179830.7|179488.7|179830.7|179488.7|1
1725405210000|2024-09-03 23:13:30|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|1
1725405220000|2024-09-03 23:13:40|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405240000|2024-09-03 23:14:00|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|1
1725405270000|2024-09-03 23:14:30|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405300000|2024-09-03 23:15:00|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|1
1725405340000|2024-09-03 23:15:40|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405350000|2024-09-03 23:15:50|179811.2|179484.5|179811.2|179477.3|179811.2|179484.5|179811.2|179477.3|2
1725405390000|2024-09-03 23:16:30|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405410000|2024-09-03 23:16:50|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|1
1725405440000|2024-09-03 23:17:20|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405460000|2024-09-03 23:17:40|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|1
1725405490000|2024-09-03 23:18:10|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405520000|2024-09-03 23:18:40|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|179811.2|179477.3|1
1725405550000|2024-09-03 23:19:10|179808|179466|179808|179466|179808|179466|179808|179466|1
1725405570000|2024-09-03 23:19:30|179809.1|179475.9|179809.1|179475.9|179809.1|179475.9|179809.1|179475.9|1
1725405600000|2024-09-03 23:20:00|179807|179465|179807|179465|179807|179465|179807|179465|1
1725405630000|2024-09-03 23:20:30|179809.1|179475.9|179809.1|179475.9|179809.1|179475.9|179809.1|179475.9|1
1725405660000|2024-09-03 23:21:00|179807|179465|179807|179465|179807|179465|179807|179465|1
1725405680000|2024-09-03 23:21:20|179809.1|179475.9|179809.1|179475.9|179809.1|179475.9|179809.1|179475.9|1
1725405710000|2024-09-03 23:21:50|179781.8|179494|179781.8|179494|179781.8|179494|179781.8|179494|1
1725405740000|2024-09-03 23:22:20||179462.8||179462.8||179462.8||179462.8|1
1725405770000|2024-09-03 23:22:50||179494||179494||179494||179494|1
1725405800000|2024-09-03 23:23:20||179462.8||179462.8||179462.8||179462.8|1
1725405820000|2024-09-03 23:23:40||179494||179494||179494||179494|1
1725405830000|2024-09-03 23:23:50|179817|179475|179817|179475|179817|179475|179817|179475|1
1725405840000|2024-09-03 23:24:00|179818.1|179476.1|179817|179475|179818.1|179476.1|179817|179475|2
1725405860000|2024-09-03 23:24:20|179832.2|179490.2|179854.4|179512.4|179854.4|179512.4|179832.2|179490.2|2
1725405880000|2024-09-03 23:24:40|179786.3|179497|179786.3|179497|179786.3|179497|179786.3|179497|1
1725405900000|2024-09-03 23:25:00|179819.7|179477.7|179821.1|179479.1|179821.1|179479.1|179819.7|179477.7|2
1725405910000|2024-09-03 23:25:10|179821|179479|179821|179479|179821|179479|179821|179479|1
1725405930000|2024-09-03 23:25:30|179872.7|179530.7|179786.3|179514.1|179872.7|179530.7|179786.3|179514.1|2
1725405970000|2024-09-03 23:26:10|179929.9|179587.9|179930.1|179588.1|179930.4|179588.4|179929.9|179587.9|3
1725405980000|2024-09-03 23:26:20|179894.3|179552.3|179795.8|179463.4|179894.3|179552.3|179795.8|179462.7|6
1725405990000|2024-09-03 23:26:30||179463.6||179464.4||179464.4||179463.6|3
1725406000000|2024-09-03 23:26:40||179464.5||179464.5||179464.6||179464.4|5
1725406010000|2024-09-03 23:26:50|179826.2|179465.1|179862|179520|179862|179520|179826.2|179465.1|6
1725406020000|2024-09-03 23:27:00|179861.9|179519.9|179862.1|179520.1|179862.2|179520.2|179861.8|179519.8|8
1725406030000|2024-09-03 23:27:10|179862.2|179520.2|179750|179487.8|179864.6|179522.6|179750|179487.8|13
1725406040000|2024-09-03 23:27:20|179793|179488.2|179793|179464.9|179793|179488.7|179793|179464.9|10
1725406050000|2024-09-03 23:27:30||179465||179464.9||179465||179464.2|5
1725406060000|2024-09-03 23:27:40|179864.1|179487|179845|179547.5|179864.1|179592.2|179829.9|179487|7
1725406070000|2024-09-03 23:27:50||179547.6||179548.4||179548.4||179547.6|2
1725406080000|2024-09-03 23:28:00||179548.6||179573.8||179573.8||179548.1|4
1725406090000|2024-09-03 23:28:10|179879|179574.6|179879|179613.3|179879|179613.3|179879|179574.6|3
1725406100000|2024-09-03 23:28:20||179614.7||179610.7||179614.8||179610.5|6
1725406110000|2024-09-03 23:28:30||179610.9||179613.3||179613.3||179610.9|2
1725406120000|2024-09-03 23:28:40|179825.6|179613.4|179825.6|179572.6|179843.4|179613.4|179825.6|179572.5|11
1725406130000|2024-09-03 23:28:50|179846.8|179572.4|179846.8|179551.6|179846.8|179572.4|179846.8|179551.6|2
1725406140000|2024-09-03 23:29:00|179830|179551.7|179819|179555.6|179830|179558.9|179800.4|179539.4|14
1725406150000|2024-09-03 23:29:10|179818.8|179555.7|179800.4|179556|179818.8|179556.6|179800.4|179555.7|7
1725406160000|2024-09-03 23:29:20||179556.3||179556.5||179556.8||179556.3|8
1725406170000|2024-09-03 23:29:30|179772|179642|179837.9|179567.3|179840|179642.7|179769.8|179567|10
1725406180000|2024-09-03 23:29:40|179837.3|179567.8|179835.1|179567.7|179837.3|179568.4|179835.1|179567.5|9
1725406190000|2024-09-03 23:29:50|179833|179568.4|179809.4|179551.3|179833|179568.7|179809.4|179551|9
1725406200000|2024-09-03 23:30:00|179783.1|179537.1|179732.3|179602.3|179783.1|179602.3|179732.3|179537.1|11
1725406210000|2024-09-03 23:30:10|179732.9|179602.9|179733.5|179603.5|179733.5|179603.5|179732.9|179602.9|5
1725406220000|2024-09-03 23:30:20|179733.6|179603.6|179733.5|179603.5|179733.8|179603.8|179733.5|179603.5|7
1725406230000|2024-09-03 23:30:30|179747.1|179617.1|179747.1|179617.1|179747.1|179617.1|179747.1|179617.1|1
1725406240000|2024-09-03 23:30:40|179747.6|179617.6|179747.3|179617.3|179747.6|179617.6|179747.3|179617.3|3
1725406250000|2024-09-03 23:30:50|179748.3|179618.3|179748.5|179618.5|179748.5|179618.5|179747.2|179617.2|8
1725406260000|2024-09-03 23:31:00|179747.9|179617.9|179743.4|179613.4|179747.9|179617.9|179742.8|179612.8|16
1725406280000|2024-09-03 23:31:20|179743.6|179613.6|179743.6|179613.6|179743.6|179613.6|179743.6|179613.6|1
1725406290000|2024-09-03 23:31:30|179743.5|179613.5|179755.8|179625.8|179756.2|179626.2|179743.5|179613.5|8
1725406300000|2024-09-03 23:31:40|179755.6|179625.6|179755.6|179625.6|179755.6|179625.6|179755.6|179625.6|1
1725406310000|2024-09-03 23:31:50|179756.6|179626.6|179746.2|179616.2|179756.6|179626.6|179746.2|179616.2|6
1725406320000|2024-09-03 23:32:00|179746.1|179616.1|179746.4|179616.4|179746.4|179616.4|179746.1|179616.1|3
1725406330000|2024-09-03 23:32:10|179746.5|179616.5|179746.5|179616.5|179746.5|179616.5|179746.5|179616.5|1
1725406340000|2024-09-03 23:32:20|179746.3|179616.3|179757.8|179627.8|179757.8|179627.8|179746.3|179616.3|6
1725406350000|2024-09-03 23:32:30|179758.9|179628.9|179757.9|179627.9|179758.9|179628.9|179757.9|179627.9|2
1725406360000|2024-09-03 23:32:40|179757.6|179627.6|179758.1|179628.1|179758.1|179628.1|179757.6|179627.6|3
1725406370000|2024-09-03 23:32:50|179738.8|179608.8|179738.7|179608.7|179738.8|179608.8|179738.6|179608.6|5
1725406390000|2024-09-03 23:33:10|179738.8|179608.8|179738.7|179608.7|179738.8|179608.8|179738.6|179608.6|8
1725406400000|2024-09-03 23:33:20|179753.3|179623.3|179754.2|179624.2|179754.2|179624.2|179753.2|179623.2|4
1725406410000|2024-09-03 23:33:30|179753.8|179623.8|179753.4|179623.4|179753.8|179623.8|179753.4|179623.4|2
1725406420000|2024-09-03 23:33:40|179754.1|179624.1|179747.2|179617.2|179754.8|179624.8|179747.2|179617.2|7
1725406440000|2024-09-03 23:34:00|179747|179617|179747.3|179617.3|179747.3|179617.3|179747|179617|3
1725406450000|2024-09-03 23:34:10|179760.1|179630.1|179760.1|179630.1|179760.1|179630.1|179760.1|179630.1|1
1725406460000|2024-09-03 23:34:20|179759.8|179629.8|179760.2|179630.2|179760.5|179630.5|179759.6|179629.6|9
1725406470000|2024-09-03 23:34:30|179760.4|179630.4|179760.5|179630.5|179761.2|179631.2|179760.4|179630.4|5
1725406480000|2024-09-03 23:34:40|179761.2|179631.2|179740.6|179610.6|179761.2|179631.2|179740.5|179610.5|7
1725406490000|2024-09-03 23:34:50|179740.5|179610.5|179740.5|179610.5|179740.5|179610.5|179740.5|179610.5|1
1725406500000|2024-09-03 23:35:00|179740.7|179610.7|179740.9|179610.9|179740.9|179610.9|179740.7|179610.7|2
1725406510000|2024-09-03 23:35:10|179740.7|179610.7|179755.7|179625.7|179756.8|179626.8|179740.6|179610.6|5
1725406520000|2024-09-03 23:35:20|179755.4|179625.4|179756.6|179626.6|179756.8|179626.8|179755.4|179625.4|3
1725406530000|2024-09-03 23:35:30|179756.8|179626.8|179741.8|179611.8|179757.7|179627.7|179741.8|179611.8|6
1725406560000|2024-09-03 23:36:00|179741.4|179611.4|179741.2|179611.2|179741.4|179611.4|179741.2|179611.2|5
1725406570000|2024-09-03 23:36:10|179756.4|179626.4|179756.4|179626.4|179756.4|179626.4|179756.4|179626.4|1
1725406590000|2024-09-03 23:36:30|179756.9|179626.9|179740.6|179610.6|179756.9|179626.9|179740.6|179610.6|3
1725406610000|2024-09-03 23:36:50|179741|179611|179751.7|179621.7|179751.7|179621.7|179740.7|179610.7|4
1725406620000|2024-09-03 23:37:00|179751.8|179621.8|179751.9|179621.9|179752.1|179622.1|179751.8|179621.8|4
1725406630000|2024-09-03 23:37:10|179751.8|179621.8|179751.8|179621.8|179751.8|179621.8|179751.8|179621.8|1
1725406640000|2024-09-03 23:37:20|179751.9|179621.9|179769.5|179639.5|179769.5|179639.5|179751.8|179621.8|3
1725406650000|2024-09-03 23:37:30|179769.8|179639.8|179770|179640|179770.3|179640.3|179769.8|179639.8|3
1725406660000|2024-09-03 23:37:40|179769.8|179639.8|179771.1|179641.1|179771.1|179641.1|179769.8|179639.8|9
1725406670000|2024-09-03 23:37:50|179770.4|179640.4|179744.6|179614.6|179770.7|179640.7|179744.5|179614.5|9
1725406680000|2024-09-03 23:38:00|179744.5|179614.5|179744.7|179614.7|179744.7|179614.7|179744.4|179614.4|8
1725406690000|2024-09-03 23:38:10|179744.4|179614.4|179744.8|179614.8|179744.8|179614.8|179744.4|179614.4|9
1725406700000|2024-09-03 23:38:20|179744.7|179614.7|179766.9|179636.9|179766.9|179636.9|179744.7|179614.7|5
1725406710000|2024-09-03 23:38:30|179766.5|179636.5|179765.5|179635.5|179766.5|179636.5|179765.5|179635.5|4
1725406720000|2024-09-03 23:38:40|179765.8|179635.8|179741.3|179611.3|179765.8|179635.8|179741.3|179611.3|3
1725406740000|2024-09-03 23:39:00|179741.5|179611.5|179741.5|179611.5|179741.5|179611.5|179741.4|179611.4|3
1725406760000|2024-09-03 23:39:20|179764.4|179634.4|179764.3|179634.3|179764.4|179634.4|179764.3|179634.3|2
1725406770000|2024-09-03 23:39:30|179764.6|179634.6|179764.5|179634.5|179764.6|179634.6|179763.7|179633.7|4
1725406780000|2024-09-03 23:39:40|179743|179613|179742.9|179612.9|179743|179613|179742.7|179612.7|3
1725406790000|2024-09-03 23:39:50|179742.7|179612.7|179743.1|179613.1|179743.2|179613.2|179742.7|179612.7|3
1725406800000|2024-09-03 23:40:00|179743.2|179613.2|179743.1|179613.1|179743.2|179613.2|179743|179613|3
1725406810000|2024-09-03 23:40:10|179743|179613|179764.7|179634.7|179765.9|179635.9|179743|179613|8
1725406830000|2024-09-03 23:40:30|179765.1|179635.1|179743.6|179613.6|179765.1|179635.1|179743.5|179613.5|5
1725406840000|2024-09-03 23:40:40|179743.7|179613.7|179743.6|179613.6|179743.7|179613.7|179743.5|179613.5|9
1725406850000|2024-09-03 23:40:50|179743.5|179613.5|179743.8|179613.8|179743.9|179613.9|179743.5|179613.5|9
1725406860000|2024-09-03 23:41:00|179743.9|179613.9|179743.7|179613.7|179743.9|179613.9|179743.7|179613.7|7
1725406870000|2024-09-03 23:41:10|179766|179636|179764.6|179634.6|179766.5|179636.5|179764.6|179634.6|6
1725406890000|2024-09-03 23:41:30|179743.6|179613.6|179743.6|179613.6|179743.6|179613.6|179743.6|179613.6|1
1725406920000|2024-09-03 23:42:00|179743.8|179613.8|179764.4|179634.4|179765.3|179635.3|179743.8|179613.8|3
1725406930000|2024-09-03 23:42:10|179764.9|179634.9|179764.9|179634.9|179764.9|179634.9|179764.9|179634.9|1
1725406940000|2024-09-03 23:42:20|179751.2|179621.2|179751|179621|179751.2|179621.2|179751|179621|2
1725406970000|2024-09-03 23:42:50|179751.2|179621.2|179751.2|179621.2|179751.2|179621.2|179751.2|179621.2|1
1725406980000|2024-09-03 23:43:00|179769.5|179639.5|179769.5|179639.5|179769.5|179639.5|179769.5|179639.5|1
1725407000000|2024-09-03 23:43:20|179769.9|179639.9|179742.1|179612.1|179769.9|179639.9|179742.1|179612.1|2
1725407030000|2024-09-03 23:43:50|179764.4|179634.4|179764.4|179634.4|179764.4|179634.4|179764.4|179634.4|1
1725407050000|2024-09-03 23:44:10|179763.5|179633.5|179751|179621|179763.5|179633.5|179751|179621|2
1725407070000|2024-09-03 23:44:30|179751.1|179621.1|179751.1|179621.1|179751.1|179621.1|179751.1|179621.1|1
1725407080000|2024-09-03 23:44:40|179751|179621|179751.1|179621.1|179751.1|179621.1|179751|179621|2
1725407090000|2024-09-03 23:44:50|179769.4|179639.4|179770.4|179640.4|179770.4|179640.4|179769.4|179639.4|2
1725407100000|2024-09-03 23:45:00|179769.6|179639.6|179770.5|179640.5|179770.5|179640.5|179769.6|179639.6|9
1725407110000|2024-09-03 23:45:10|179770.2|179640.2|179750.2|179620.2|179770.6|179640.6|179750.1|179620.1|7
1725407140000|2024-09-03 23:45:40|179769.2|179639.2|179769.2|179639.2|179769.2|179639.2|179769.2|179639.2|1
1725407160000|2024-09-03 23:46:00|179741.9|179611.9|179741.9|179611.9|179741.9|179611.9|179741.9|179611.9|1
1725407170000|2024-09-03 23:46:10|179742|179612|179742.1|179612.1|179742.1|179612.1|179742|179612|2
1725407190000|2024-09-03 23:46:30|179742|179612|179742.1|179612.1|179742.1|179612.1|179742|179612|4
1725407200000|2024-09-03 23:46:40|179764.5|179634.5|179764.4|179634.4|179764.7|179634.7|179764.4|179634.4|3
1725407210000|2024-09-03 23:46:50|179764.6|179634.6|179764.6|179634.6|179764.6|179634.6|179764.6|179634.6|1
1725407220000|2024-09-03 23:47:00|179764.4|179634.4|179743.2|179613.2|179764.4|179634.4|179743.2|179613.2|2
1725407240000|2024-09-03 23:47:20|179743.1|179613.1|179743.6|179613.6|179743.6|179613.6|179743.1|179613.1|2
1725407250000|2024-09-03 23:47:30|179743.1|179613.1|179764.9|179634.9|179764.9|179634.9|179743.1|179613.1|2
1725407270000|2024-09-03 23:47:50|179751.2|179621.2|179751.2|179621.2|179751.2|179621.2|179751.2|179621.2|1
1725407310000|2024-09-03 23:48:30|179769.6|179639.6|179769.6|179639.6|179769.6|179639.6|179769.6|179639.6|1
1725407330000|2024-09-03 23:48:50|179751.3|179621.3|179751.3|179621.3|179751.3|179621.3|179751.3|179621.3|1
1725407360000|2024-09-03 23:49:20|179769.7|179639.7|179769.7|179639.7|179769.7|179639.7|179769.7|179639.7|1
1725407380000|2024-09-03 23:49:40|179742.5|179612.5|179742.5|179612.5|179742.5|179612.5|179742.5|179612.5|1
1725407390000|2024-09-03 23:49:50|179741.1|179611.1|179741.1|179611.1|179741.1|179611.1|179741.1|179611.1|1
1725407420000|2024-09-03 23:50:20|179760.2|179630.2|179762.5|179632.5|179762.5|179632.5|179760.2|179630.2|2
1725407430000|2024-09-03 23:50:30|179762.6|179632.6|179762.3|179632.3|179762.6|179632.6|179762.3|179632.3|2
1725407440000|2024-09-03 23:50:40|179740.4|179610.4|179815.4|179576.6|179815.4|179610.4|179740.4|179563.7|4
1725407450000|2024-09-03 23:50:50|179815.6||179815.6||179815.6||179815.6||1
1725407460000|2024-09-03 23:51:00|179815.5|179576.5|179815.6|179576.5|179815.6|179576.5|179815.5|179576.5|3
1725407470000|2024-09-03 23:51:10|179781.7|179564.5|179769.7|179639.7|179781.7|179639.7|179769.7|179564.5|2
1725407480000|2024-09-03 23:51:20|179769.1|179639.1|179808.3|179579.2|179847|179639.1|179768.7|179579.2|5
1725407490000|2024-09-03 23:51:30|179808.7|179580.8|179785.6|179564.3|179808.7|179580.8|179785.6|179564.3|3
1725407500000|2024-09-03 23:51:40||179565.1||179565.2||179565.2||179565.1|2
1725407510000|2024-09-03 23:51:50|179789.2|179565.4|179789.2|179567.1|179789.2|179567.1|179789.2|179565.4|3
1725407520000|2024-09-03 23:52:00|179788.8|179567.4|179814.7|179580.3|179814.7|179580.3|179786.9|179564.4|6
1725407530000|2024-09-03 23:52:10|179853.9|179579.9|179854.4|179579.9|179854.4|179581|179814.7|179579.9|6
1725407540000|2024-09-03 23:52:20|179854.7|179579|179854.1|179580.6|179855.4|179580.6|179853.2|179578.9|6
1725407550000|2024-09-03 23:52:30|179852.9|179581.8|179740.9|179610.9|179852.9|179611|179740.9|179581.8|7
1725407570000|2024-09-03 23:52:50|179741.2|179611.2|179741.2|179611.2|179741.2|179611.2|179741.2|179611.2|1
1725407580000|2024-09-03 23:53:00|179741.1|179611.1|179849.5|179630.2|179849.5|179635.5|179741.1|179611.1|7
1725407590000|2024-09-03 23:53:10|179856.6|179630.3|179863.2|179630.3|179863.2|179630.3|179856.6|179630.3|3
1725407600000|2024-09-03 23:53:20|179861.6|179588.8|179804.5|179588.8|179861.6|179588.8|179804.5|179588.8|2
1725407610000|2024-09-03 23:53:30|179804.2|179617.4|179747.4|179617.4|179804.2|179617.4|179747.4|179617.4|2
1725407620000|2024-09-03 23:53:40|179747.6|179617.6|179813.4|179601.3|179813.4|179617.6|179747.6|179588.8|11
1725407630000|2024-09-03 23:53:50|179810.9|179584|179810.9|179584.1|179810.9|179584.1|179810.9|179584|2
1725407640000|2024-09-03 23:54:00|179810.1|179584.7|179811|179584|179811|179584.7|179810.1|179584|4
1725407650000|2024-09-03 23:54:10|179761.6|179631.6|179779.5|179649.5|179779.5|179649.5|179761.6|179631.6|3
1725407680000|2024-09-03 23:54:40|179752.9|179622.9|179752.9|179622.9|179752.9|179622.9|179752.9|179622.9|1
1725407710000|2024-09-03 23:55:10|179774.3|179644.3|179774.3|179644.3|179774.3|179644.3|179774.3|179644.3|1
1725407720000|2024-09-03 23:55:20|179775.2|179645.2|179825.9|179598.9|179825.9|179645.2|179775.2|179598.9|3
1725407730000|2024-09-03 23:55:30||179598.7||179598.8||179598.8||179598.7|2
1725407740000|2024-09-03 23:55:40||179598.9||179598.9||179598.9||179598.9|1
1725407750000|2024-09-03 23:55:50||179599.5||179599||179599.5||179599|2
1725407760000|2024-09-03 23:56:00|179879|179618.5|179879|179618.5|179879|179618.5|179879|179618.5|1
1725407770000|2024-09-03 23:56:10||179642||179639.9||179642||179639.9|5
1725407780000|2024-09-03 23:56:20|179762|179640.4|179762|179632|179762|179640.4|179762|179632|2
1725407790000|2024-09-03 23:56:30|179762.2|179632.2|179762.2|179632.2|179762.2|179632.2|179762.2|179632.2|1
1725407810000|2024-09-03 23:56:50|179762.4|179632.4|179759.6|179629.6|179762.4|179632.4|179759.6|179629.6|2
1725407840000|2024-09-03 23:57:20|179759.5|179629.5|179773.3|179643.3|179773.3|179643.3|179759.5|179629.5|2
1725407850000|2024-09-03 23:57:30|179773.4|179643.4|179773.4|179643.4|179773.4|179643.4|179773.4|179643.4|1
1725407860000|2024-09-03 23:57:40|179879|179618.7|179879|179618.5|179879|179618.7|179879|179618.5|2
1725407870000|2024-09-03 23:57:50|179808.9|179603.6|179808.9|179603.7|179808.9|179603.7|179808.9|179603.6|2
1725407890000|2024-09-03 23:58:10|179759.2|179629.2|179759.2|179629.2|179759.2|179629.2|179759.2|179629.2|1
1725407900000|2024-09-03 23:58:20|179773.2|179643.2|179773.2|179643.2|179773.2|179643.2|179773.2|179643.2|1
1725407910000|2024-09-03 23:58:30|179773.6|179643.6|179773.4|179643.4|179773.6|179643.6|179773.4|179643.4|2
1725407920000|2024-09-03 23:58:40|179773.3|179643.3|179759.5|179629.5|179773.3|179643.3|179759.5|179629.5|2
1725407950000|2024-09-03 23:59:10|179774.3|179644.3|179774.3|179644.3|179774.3|179644.3|179774.3|179644.3|1
1725407980000|2024-09-03 23:59:40|179760|179630|179760|179630|179760|179630|179760|179630|1
1725407990000|2024-09-03 23:59:50|179760.1|179630.1|179760.1|179630.1|179760.3|179630.3|179760.1|179630.1|3
1725408000000|2024-09-04 00:00:00|179760.5|179630.5|179760.6|179630.6|179760.6|179630.6|179760.5|179630.5|2
1725408010000|2024-09-04 00:00:10|179759.9|179629.9|179720.8|179590.8|179759.9|179629.9|179720.6|179590.6|7
1725408020000|2024-09-04 00:00:20|179721.1|179591.1|179767.1|179637.1|179767.1|179637.1|179721.1|179591.1|5
1725408030000|2024-09-04 00:00:30|179767.3|179637.3|179767|179637|179767.3|179637.3|179767|179637|3
1725408040000|2024-09-04 00:00:40|179766.9|179636.9|179767.1|179637.1|179767.1|179637.1|179766.9|179636.9|2
1725408050000|2024-09-04 00:00:50|179767|179637|179816|179608.8|179816|179637|179767|179607.9|3
1725408060000|2024-09-04 00:01:00||179609.3||179608.5||179609.3||179608.1|6
1725408070000|2024-09-04 00:01:10|179759|179609.1|179756.7|179626.7|179759|179629|179756.6|179609.1|5
1725408080000|2024-09-04 00:01:20|179756.6|179626.6|179757.1|179627.1|179757.1|179627.1|179756.6|179626.6|3
1725408090000|2024-09-04 00:01:30|179756.8|179626.8|179756.8|179626.8|179757.1|179627.1|179756.8|179626.8|3
1725408100000|2024-09-04 00:01:40|179773.5|179643.5|179773.2|179643.2|179773.8|179643.8|179773.2|179643.2|4
1725408110000|2024-09-04 00:01:50|179773.1|179643.1|179875.3|179645.2|179875.3|179645.2|179772.7|179642.7|4
1725408120000|2024-09-04 00:02:00|179756.8|179645.1|179756.8|179626.8|179756.8|179646.9|179756.8|179626.8|5
1725408130000|2024-09-04 00:02:10|179757.1|179627.1|179757.1|179627.1|179757.1|179627.1|179757.1|179627.1|1
1725408160000|2024-09-04 00:02:40|179773.8|179643.8|179773.8|179643.8|179773.8|179643.8|179773.8|179643.8|1
1725408170000|2024-09-04 00:02:50|179774|179644|179768.1|179638.1|179774|179644|179768.1|179638.1|6
1725408180000|2024-09-04 00:03:00|179768.2|179638.2|179768|179638|179768.2|179638.2|179768|179638|2
1725408190000|2024-09-04 00:03:10|179768.3|179638.3|179768.3|179638.3|179768.3|179638.3|179768.3|179638.3|1
1725408200000|2024-09-04 00:03:20|179780.8|179650.8|179780.8|179650.8|179780.8|179650.8|179780.8|179650.8|1
1725408210000|2024-09-04 00:03:30|179781|179651|179782|179652|179782|179652|179780.4|179650.4|5
1725408220000|2024-09-04 00:03:40|179780.9|179650.9|179780.9|179650.9|179781.5|179651.5|179780.8|179650.8|4
1725408230000|2024-09-04 00:03:50|179760.3|179630.3|179760.3|179630.3|179760.3|179630.3|179760.2|179630.2|3
1725408240000|2024-09-04 00:04:00|179760.4|179630.4|179760.2|179630.2|179760.5|179630.5|179760.1|179630.1|4
1725408260000|2024-09-04 00:04:20|179775.8|179645.8|179873.5|179647.2|179873.5|179647.2|179775.8|179645.8|2
1725408270000|2024-09-04 00:04:30|179868.2|179646.5|179868.2|179646.5|179868.2|179646.5|179868.2|179646.5|1
1725408280000|2024-09-04 00:04:40|179874.6|179648.5|179774.1|179644.1|179874.6|179648.5|179773.7|179643.7|6
1725408290000|2024-09-04 00:04:50|179757.7|179627.7|179773.7|179643.7|179773.7|179643.7|179757.7|179627.7|4
1725408300000|2024-09-04 00:05:00|179757.7|179627.7|179759.8|179629.8|179806.6|179644.4|179757.7|179604.1|4
1725408310000|2024-09-04 00:05:10|179759.9|179629.9|179759.9|179629.9|179759.9|179629.9|179759.9|179629.9|1
1725408320000|2024-09-04 00:05:20|179784.2|179654.2|179784.5|179654.5|179784.5|179654.5|179784|179654|7
1725408330000|2024-09-04 00:05:30|179797.5|179667.5|179798|179668|179798|179668|179797.5|179667.5|2
1725408340000|2024-09-04 00:05:40|179760.7|179630.7|179760.7|179630.7|179760.7|179630.7|179760.7|179630.7|1
1725408370000|2024-09-04 00:06:10|179777|179647|179777|179647|179777|179647|179777|179647|1
1725408380000|2024-09-04 00:06:20|179778.4|179648.4|179777.6|179647.6|179778.4|179648.4|179777.6|179647.6|2
1725408390000|2024-09-04 00:06:30|179777.5|179647.5|179762.3|179632.3|179777.5|179647.5|179762.3|179632.3|3
1725408410000|2024-09-04 00:06:50|179762.8|179632.8|179762.4|179632.4|179762.8|179632.8|179762.4|179632.4|2
1725408420000|2024-09-04 00:07:00|179762.3|179632.3|179778.3|179648.3|179778.3|179648.3|179762.3|179632.3|2
1725408430000|2024-09-04 00:07:10|179778.4|179648.4|179778.4|179648.4|179778.4|179648.4|179778.4|179648.4|1
1725408440000|2024-09-04 00:07:20|179778.2|179648.2|179778.2|179648.2|179778.2|179648.2|179778.2|179648.2|1
1725408450000|2024-09-04 00:07:30|179761|179631|179761|179631|179761|179631|179761|179631|1
1725408460000|2024-09-04 00:07:40|179761.1|179631.1|179761.1|179631.1|179761.1|179631.1|179761|179631|3
1725408480000|2024-09-04 00:08:00|179777.6|179647.6|179777.4|179647.4|179777.6|179647.6|179777.4|179647.4|2
1725408490000|2024-09-04 00:08:10|179777.3|179647.3|179777.4|179647.4|179777.4|179647.4|179777.3|179647.3|2
1725408500000|2024-09-04 00:08:20|179777.2|179647.2|179761.4|179631.4|179777.7|179647.7|179761.4|179631.4|3
1725408520000|2024-09-04 00:08:40|179761.3|179631.3|179761.1|179631.1|179761.3|179631.3|179761.1|179631.1|3
1725408530000|2024-09-04 00:08:50|179777|179647|179777|179647|179777|179647|179777|179647|1
1725408540000|2024-09-04 00:09:00|179777.5|179647.5|179777.5|179647.5|179777.5|179647.5|179777.5|179647.5|1
1725408550000|2024-09-04 00:09:10|179777.6|179647.6|179778.1|179648.1|179779.1|179649.1|179777.5|179647.5|4
1725408560000|2024-09-04 00:09:20|179763.3|179633.3|179765.2|179635.2|179765.6|179635.6|179763.3|179633.3|4
1725408580000|2024-09-04 00:09:40|179765.6|179635.6|179765.3|179635.3|179765.6|179635.6|179765.3|179635.3|2
1725408590000|2024-09-04 00:09:50|179787.5|179657.5|179799.7|179669.7|179800.7|179670.7|179787.5|179657.5|4
1725408610000|2024-09-04 00:10:10|179763.5|179633.5|179763.5|179633.5|179763.5|179633.5|179763.5|179633.5|1
1725408620000|2024-09-04 00:10:20|179763.8|179633.8|179763.7|179633.7|179764.3|179634.3|179763.4|179633.4|10
1725408640000|2024-09-04 00:10:40|179763.6|179633.6|179786|179656|179786|179656|179763.6|179633.6|3
1725408650000|2024-09-04 00:10:50|179786.1|179656.1|179786.2|179656.2|179786.2|179656.2|179786.1|179656.1|2
1725408660000|2024-09-04 00:11:00|179786.1|179656.1|179786|179656|179786.1|179656.1|179786|179656|2
1725408670000|2024-09-04 00:11:10|179786.1|179656.1|179765|179635|179787.1|179657.1|179765|179635|7
1725408680000|2024-09-04 00:11:20|179764.6|179634.6|179764.6|179634.6|179764.6|179634.6|179764.6|179634.6|1
1725408690000|2024-09-04 00:11:30|179764.5|179634.5|179764.6|179634.6|179764.6|179634.6|179764.5|179634.5|2
1725408700000|2024-09-04 00:11:40|179780.3|179650.3|179780.4|179650.4|179780.7|179650.7|179780.3|179650.3|4
1725408710000|2024-09-04 00:11:50|179780.2|179650.2|179780.2|179650.2|179780.2|179650.2|179780.2|179650.2|1
1725408720000|2024-09-04 00:12:00|179762.8|179632.8|179762.8|179632.8|179762.8|179632.8|179762.8|179632.8|1
1725408730000|2024-09-04 00:12:10|179763|179633|179762.9|179632.9|179763|179633|179762.8|179632.8|3
1725408740000|2024-09-04 00:12:20|179763|179633|179763|179633|179763.1|179633.1|179762.9|179632.9|5
1725408750000|2024-09-04 00:12:30|179779.6|179649.6|179779.6|179649.6|179779.6|179649.6|179779.6|179649.6|1
1725408770000|2024-09-04 00:12:50|179779.4|179649.4|179779.8|179649.8|179780.7|179650.7|179779.4|179649.4|3
1725408780000|2024-09-04 00:13:00|179764.7|179634.7|179764.8|179634.8|179764.8|179634.8|179764.7|179634.7|2
1725408790000|2024-09-04 00:13:10|179764.9|179634.9|179764.7|179634.7|179765.1|179635.1|179764.7|179634.7|4
1725408800000|2024-09-04 00:13:20|179764.5|179634.5|179764.5|179634.5|179764.5|179634.5|179764.5|179634.5|1
1725408810000|2024-09-04 00:13:30|179780.2|179650.2|179780.4|179650.4|179780.4|179650.4|179780.2|179650.2|3
1725408830000|2024-09-04 00:13:50|179780.6|179650.6|179763.9|179633.9|179780.6|179650.6|179763.9|179633.9|2
1725408850000|2024-09-04 00:14:10|179763.8|179633.8|179763.7|179633.7|179763.8|179633.8|179763.7|179633.7|2
1725408870000|2024-09-04 00:14:30|179779.7|179649.7|179779.9|179649.9|179780.4|179650.4|179779.7|179649.7|8
1725408880000|2024-09-04 00:14:40|179780.3|179650.3|179779.8|179649.8|179780.3|179650.3|179779.8|179649.8|2
1725408890000|2024-09-04 00:14:50|179780.1|179650.1|179762.6|179632.6|179780.1|179650.1|179762.6|179632.6|2
1725408900000|2024-09-04 00:15:00|179762.5|179632.5|179762.5|179632.5|179762.5|179632.5|179762.5|179632.5|1
1725408910000|2024-09-04 00:15:10|179762.6|179632.6|179762.6|179632.6|179762.6|179632.6|179762.6|179632.6|1
1725408920000|2024-09-04 00:15:20|179779.3|179649.3|179779.4|179649.4|179779.4|179649.4|179779.3|179649.3|2
1725408930000|2024-09-04 00:15:30|179779.2|179649.2|179779.3|179649.3|179779.4|179649.4|179779.2|179649.2|3
1725408940000|2024-09-04 00:15:40|179764|179634|179763.9|179633.9|179764|179634|179763.9|179633.9|2
1725408950000|2024-09-04 00:15:50|179764|179634|179763.9|179633.9|179764.1|179634.1|179763.9|179633.9|3
1725408960000|2024-09-04 00:16:00|179763.7|179633.7|179763.7|179633.7|179763.7|179633.7|179763.7|179633.7|1
1725408970000|2024-09-04 00:16:10|179763.9|179633.9|179779.5|179649.5|179779.5|179649.5|179763.9|179633.9|2
1725408980000|2024-09-04 00:16:20|179779.1|179649.1|179779|179649|179779.1|179649.1|179778.7|179648.7|3
1725408990000|2024-09-04 00:16:30|179778.9|179648.9|179779.3|179649.3|179779.3|179649.3|179778.9|179648.9|2
1725409000000|2024-09-04 00:16:40|179763.2|179633.2|179764|179634|179764|179634|179763.2|179633.2|2
1725409030000|2024-09-04 00:17:10|179785.6|179655.6|179785.3|179655.3|179785.8|179655.8|179785.2|179655.2|5
1725409050000|2024-09-04 00:17:30|179763.6|179633.6|179763.3|179633.3|179763.6|179633.6|179763.3|179633.3|3
1725409060000|2024-09-04 00:17:40|179763.6|179633.6|179763.5|179633.5|179763.6|179633.6|179763.5|179633.5|2
1725409070000|2024-09-04 00:17:50|179763.4|179633.4|179763.4|179633.4|179763.4|179633.4|179763.4|179633.4|1
1725409080000|2024-09-04 00:18:00|179778.4|179648.4|179778.7|179648.7|179778.7|179648.7|179778.4|179648.4|2
1725409090000|2024-09-04 00:18:10|179778.6|179648.6|179778.8|179648.8|179778.8|179648.8|179778.6|179648.6|2
1725409100000|2024-09-04 00:18:20|179778.6|179648.6|179778.5|179648.5|179778.6|179648.6|179778.5|179648.5|2
1725409110000|2024-09-04 00:18:30|179762.2|179632.2|179762.2|179632.2|179762.2|179632.2|179762.2|179632.2|1
1725409120000|2024-09-04 00:18:40|179762.1|179632.1|179762.1|179632.1|179762.2|179632.2|179762.1|179632.1|3
1725409130000|2024-09-04 00:18:50|179762.2|179632.2|179762.2|179632.2|179762.2|179632.2|179762.2|179632.2|1
1725409140000|2024-09-04 00:19:00|179777.7|179647.7|179777.7|179647.7|179777.7|179647.7|179777.7|179647.7|1
1725409160000|2024-09-04 00:19:20|179778.3|179648.3|179762.7|179632.7|179778.7|179648.7|179762.7|179632.7|4
1725409180000|2024-09-04 00:19:40|179762.6|179632.6|179762.6|179632.6|179762.6|179632.6|179762.6|179632.6|1
1725409190000|2024-09-04 00:19:50|179778.4|179648.4|179778.4|179648.4|179778.4|179648.4|179778.4|179648.4|1
1725409200000|2024-09-04 00:20:00|179778.5|179648.5|179778.5|179648.5|179778.5|179648.5|179778.5|179648.5|1
1725409210000|2024-09-04 00:20:10|179778.1|179648.1|179778.8|179648.8|179779|179649|179778.1|179648.1|7
1725409220000|2024-09-04 00:20:20|179761.7|179631.7|179761.7|179631.7|179761.7|179631.7|179761.7|179631.7|1
1725409230000|2024-09-04 00:20:30|179761.8|179631.8|179761.8|179631.8|179761.8|179631.8|179761.8|179631.8|1
1725409240000|2024-09-04 00:20:40|179762|179632|179761.9|179631.9|179762.1|179632.1|179761.9|179631.9|3
1725409250000|2024-09-04 00:20:50|179761.8|179631.8|179778.6|179648.6|179778.6|179648.6|179761.8|179631.8|2
1725409260000|2024-09-04 00:21:00|179779|179649|179779|179649|179779|179649|179779|179649|1
1725409270000|2024-09-04 00:21:10|179764|179634|179764|179634|179764|179634|179764|179634|1
1725409290000|2024-09-04 00:21:30|179763.9|179633.9|179763.8|179633.8|179763.9|179633.9|179763.8|179633.8|2
1725409300000|2024-09-04 00:21:40|179763.9|179633.9|179779.9|179649.9|179779.9|179649.9|179763.9|179633.9|4
1725409330000|2024-09-04 00:22:10|179762.8|179632.8|179762.7|179632.7|179762.8|179632.8|179762.7|179632.7|2
1725409340000|2024-09-04 00:22:20|179762.8|179632.8|179762.7|179632.7|179762.8|179632.8|179762.7|179632.7|2
1725409350000|2024-09-04 00:22:30|179762.8|179632.8|179762.7|179632.7|179762.8|179632.8|179762.7|179632.7|2
1725409360000|2024-09-04 00:22:40|179779|179649|179779.2|179649.2|179779.2|179649.2|179779|179649|5
1725409370000|2024-09-04 00:22:50|179778.8|179648.8|179778.3|179648.3|179778.8|179648.8|179778.3|179648.3|2
1725409380000|2024-09-04 00:23:00|179857|179650.3|179762|179632|179857|179651|179762|179632|3
1725409390000|2024-09-04 00:23:10|179762.1|179632.1|179762|179632|179762.1|179632.1|179762|179632|2
1725409400000|2024-09-04 00:23:20|179762.1|179632.1|179762.1|179632.1|179762.1|179632.1|179762.1|179632.1|1
1725409410000|2024-09-04 00:23:30|179762.2|179632.2|179778.6|179648.6|179778.6|179648.6|179762.2|179632.2|2
1725409420000|2024-09-04 00:23:40|179778.7|179648.7|179778.7|179648.7|179778.7|179648.7|179778.7|179648.7|1
1725409430000|2024-09-04 00:23:50|179778.6|179648.6|179778.5|179648.5|179779.1|179649.1|179778.3|179648.3|6
1725409440000|2024-09-04 00:24:00|179762.3|179632.3|179762.2|179632.2|179762.3|179632.3|179762.2|179632.2|2
1725409450000|2024-09-04 00:24:10|179762.3|179632.3|179763.1|179633.1|179763.1|179633.1|179762.3|179632.3|2
1725409460000|2024-09-04 00:24:20|179763|179633|179762.9|179632.9|179763.1|179633.1|179762.9|179632.9|4
1725409470000|2024-09-04 00:24:30|179785.2|179655.2|179785.2|179655.2|179785.2|179655.2|179785.2|179655.2|1
1725409480000|2024-09-04 00:24:40|179797.8|179667.8|179797.8|179667.8|179797.8|179667.8|179797.8|179667.8|1
1725409490000|2024-09-04 00:24:50|179798.4|179668.4|179761.1|179631.1|179798.4|179668.4|179761.1|179631.1|2
1725409500000|2024-09-04 00:25:00|179761.2|179631.2|179761.2|179631.2|179761.2|179631.2|179761.2|179631.2|1
1725409520000|2024-09-04 00:25:20|179778|179648|179778|179648|179778|179648|179778|179648|1
1725409530000|2024-09-04 00:25:30|179778.6|179648.6|179778.6|179648.6|179778.6|179648.6|179778.6|179648.6|1
1725409550000|2024-09-04 00:25:50|179762.6|179632.6|179762.3|179632.3|179762.6|179632.6|179762.3|179632.3|2
1725409580000|2024-09-04 00:26:20|179778.4|179648.4|179778.3|179648.3|179778.4|179648.4|179778.3|179648.3|2
1725409600000|2024-09-04 00:26:40|179762.7|179632.7|179762.7|179632.7|179762.7|179632.7|179762.7|179632.7|1
1725409620000|2024-09-04 00:27:00|179763.1|179633.1|179763.1|179633.1|179763.1|179633.1|179763.1|179633.1|1
1725409630000|2024-09-04 00:27:10|179779.7|179649.7|179779.7|179649.7|179779.7|179649.7|179779.7|179649.7|1
1725409650000|2024-09-04 00:27:30|179779.9|179649.9|179779.9|179649.9|179779.9|179649.9|179779.9|179649.9|1
1725409660000|2024-09-04 00:27:40|179762.3|179632.3|179762.3|179632.3|179762.3|179632.3|179762.3|179632.3|1
1725409670000|2024-09-04 00:27:50|179762.9|179632.9|179763.1|179633.1|179763.1|179633.1|179762.9|179632.9|3
1725409690000|2024-09-04 00:28:10|179781.8|179651.8|179781.8|179651.8|179781.8|179651.8|179781.8|179651.8|1
1725409700000|2024-09-04 00:28:20|179781.5|179651.5|179781.7|179651.7|179781.7|179651.7|179781.5|179651.5|2
1725409710000|2024-09-04 00:28:30|179780.2|179650.2|179764|179634|179782|179652|179764|179634|3
1725409730000|2024-09-04 00:28:50|179763.9|179633.9|179763.4|179633.4|179763.9|179633.9|179763.4|179633.4|2
1725409740000|2024-09-04 00:29:00|179763.5|179633.5|179763.5|179633.5|179763.5|179633.5|179763.5|179633.5|1
1725409750000|2024-09-04 00:29:10|179781|179651|179781.1|179651.1|179781.1|179651.1|179781|179651|2
1725409770000|2024-09-04 00:29:30|179764.4|179634.4|179764.4|179634.4|179764.4|179634.4|179764.4|179634.4|1
1725409800000|2024-09-04 00:30:00|179764.9|179634.9|179786.4|179656.4|179786.4|179656.4|179764.2|179634.2|5
1725409810000|2024-09-04 00:30:10|179787.2|179657.2|179786.8|179656.8|179788.1|179658.1|179786.8|179656.8|4
1725409820000|2024-09-04 00:30:20|179765.3|179635.3|179765.3|179635.3|179765.3|179635.3|179765.3|179635.3|1
1725409830000|2024-09-04 00:30:30|179765|179635|179764.9|179634.9|179765|179635|179764.9|179634.9|2
1725409840000|2024-09-04 00:30:40|179765|179635|179765|179635|179765|179635|179765|179635|1
1725409860000|2024-09-04 00:31:00|179781.5|179651.5|179781.5|179651.5|179781.5|179651.5|179781.5|179651.5|1
1725409880000|2024-09-04 00:31:20|179764.5|179634.5|179764.5|179634.5|179764.5|179634.5|179764.5|179634.5|1
1725409900000|2024-09-04 00:31:40|179765|179635|179764.7|179634.7|179765|179635|179764.7|179634.7|4
1725409910000|2024-09-04 00:31:50|179786.3|179656.3|179786.3|179656.3|179786.3|179656.3|179786.3|179656.3|1
1725409920000|2024-09-04 00:32:00|179786.5|179656.5|179786.5|179656.5|179786.5|179656.5|179786.5|179656.5|1
1725409930000|2024-09-04 00:32:10|179799.7|179669.7|179762.9|179632.9|179799.7|179669.7|179762.9|179632.9|2
1725409940000|2024-09-04 00:32:20|179763.1|179633.1|179762.9|179632.9|179763.1|179633.1|179762.9|179632.9|4
1725409960000|2024-09-04 00:32:40|179762.4|179632.4|179779.7|179649.7|179779.7|179649.7|179762.4|179632.4|3
1725409970000|2024-09-04 00:32:50|179779.8|179649.8|179779.9|179649.9|179779.9|179649.9|179779.8|179649.8|2
1725409980000|2024-09-04 00:33:00|179779.7|179649.7|179779.7|179649.7|179779.7|179649.7|179779.7|179649.7|1
1725409990000|2024-09-04 00:33:10|179763.2|179633.2|179763.2|179633.2|179763.3|179633.3|179763.2|179633.2|3
1725410020000|2024-09-04 00:33:40|179779.8|179649.8|179780|179650|179780|179650|179779.8|179649.8|2
1725410030000|2024-09-04 00:33:50|179772.9|179642.9|179772.8|179642.8|179772.9|179642.9|179772.8|179642.8|2
1725410050000|2024-09-04 00:34:10|179772.9|179642.9|179922.7|179792.7|179922.7|179792.7|179772.9|179642.9|3
1725410060000|2024-09-04 00:34:20|179903.2|179773.2|179941.9|179811.9|179941.9|179811.9|179886.3|179719.8|16
1725410070000|2024-09-04 00:34:30|179939.6|179809.6|179907.4|179777.4|179939.6|179809.6|179907.4|179777.4|7
1725410090000|2024-09-04 00:34:50|179918.3|179788.3|179905.7|179775.7|179918.3|179788.3|179905.7|179775.7|3
1725410100000|2024-09-04 00:35:00|179905.2|179775.2|179905|179775|179911.3|179781.3|179904.9|179774.9|4
1725410120000|2024-09-04 00:35:20|179908.4|179778.4|179908.4|179778.4|179908.4|179778.4|179908.4|179778.4|1
1725410140000|2024-09-04 00:35:40|179908.6|179778.6|179908.3|179778.3|179959|179779.6|179908.3|179749.4|5
1725410160000|2024-09-04 00:36:00|179905.4|179775.4|179965.2|179751.7|179965.2|179775.4|179905.4|179751.7|2
1725410170000|2024-09-04 00:36:10|179964.9||179964.9||179964.9||179964.9||1
1725410180000|2024-09-04 00:36:20|179958.7|179747.3|179958.7|179747.3|179958.7|179747.3|179958.7|179747.3|1
1725410190000|2024-09-04 00:36:30|179959.7|179747.4|179959.7|179747.4|179959.7|179747.4|179959.7|179747.4|1
1725410200000|2024-09-04 00:36:40|179960.5|179745.9|179956.8|179743.7|179960.5|179746.1|179937.6|179737.1|8
1725410210000|2024-09-04 00:36:50|179958.9|179743.9|179961|179746.9|179966.3|179747.5|179958.9|179743.9|7
1725410220000|2024-09-04 00:37:00|179960.9|179747.3|179960.9|179747.3|179960.9|179747.3|179960.9|179747.3|1
1725410230000|2024-09-04 00:37:10|179962.5|179747.6|179954.6|179743|179962.5|179747.6|179954.6|179743|3
1725410240000|2024-09-04 00:37:20|179954.2|179743.6|179917.6|179787.6|179955.9|179787.6|179914.8|179743.6|7
1725410250000|2024-09-04 00:37:30|179924.7|179794.7|179961.6|179758.8|179961.6|179799.6|179924.7|179758.3|6
1725410260000|2024-09-04 00:37:40|179929.1|179759.1|179929.1|179799.1|179929.1|179799.1|179929.1|179758.7|3
1725410270000|2024-09-04 00:37:50|179961.6|179758.7|179929.1|179799.1|179961.6|179799.1|179929.1|179758.7|2
1725410280000|2024-09-04 00:38:00|179944.8|179814.8|180021.4|179798|180021.4|179814.8|179944.8|179798|2
1725410290000|2024-09-04 00:38:10|179993.7|179766|179995.2|179763.8|179995.7|179766|179993.7|179762.4|4
1725410300000|2024-09-04 00:38:20|179995.8|179765.4|179947.3|179817.3|179998.4|179833.1|179943.4|179765.4|14
1725410310000|2024-09-04 00:38:30|179946.9|179816.9|179941.3|179811.3|179946.9|179816.9|179941.3|179811.3|3
1725410320000|2024-09-04 00:38:40|179929|179799|179926.7|179796.7|179929|179799|179926.7|179796.7|4
1725410330000|2024-09-04 00:38:50|179926.9|179796.9|179926.9|179796.9|179926.9|179796.9|179926.9|179796.9|1
1725410340000|2024-09-04 00:39:00|179926.5|179796.5|179883.9|179753.9|179957.7|179796.5|179883.9|179750.9|8
1725410350000|2024-09-04 00:39:10|179889.2|179759.2|179933.3|179721.9|179933.7|179759.2|179889.2|179720.2|5
1725410360000|2024-09-04 00:39:20|179933.2|179722.7|179894.4|179764.4|179933.2|179764.4|179885.7|179722.7|7
1725410370000|2024-09-04 00:39:30|179894.3|179764.3|179893.7|179763.7|179894.3|179764.3|179888.3|179758.3|7
1725410380000|2024-09-04 00:39:40|179893.6|179763.6|179894.1|179764.1|179894.1|179764.1|179892.4|179762.4|4
1725410390000|2024-09-04 00:39:50|179895.2|179765.2|179896.4|179766.4|179896.4|179766.4|179894.8|179764.8|4
1725410400000|2024-09-04 00:40:00|179895.4|179765.4|179895.1|179765.1|179895.4|179765.4|179894.8|179764.8|3
1725410410000|2024-09-04 00:40:10|179894.2|179764.2|179892.8|179762.8|179894.2|179764.2|179892.8|179762.8|6
1725410420000|2024-09-04 00:40:20|179892.7|179762.7|179892.9|179762.9|179892.9|179762.9|179892.7|179762.7|2
1725410430000|2024-09-04 00:40:30|179891.7|179761.7|179914.5|179784.5|179914.5|179784.5|179891.7|179761.7|2
1725410440000|2024-09-04 00:40:40|179914.4|179784.4|179928.8|179798.8|179928.8|179798.8|179914.4|179784.4|3
1725410450000|2024-09-04 00:40:50|179928.6|179798.6|179928.6|179798.6|179928.6|179798.6|179928.6|179798.6|1
1725410460000|2024-09-04 00:41:00|179930.9|179800.9|179913|179783|179930.9|179800.9|179913|179783|2
1725410470000|2024-09-04 00:41:10|179904.9|179774.9|179904.9|179774.9|179904.9|179774.9|179904.9|179774.9|1
1725410480000|2024-09-04 00:41:20|179904.8|179774.8|179893.7|179763.7|179904.8|179774.8|179893.7|179763.7|2
1725410490000|2024-09-04 00:41:30|179892.9|179762.9|179893.7|179763.7|179917.8|179787.8|179892.9|179762.9|5
1725410500000|2024-09-04 00:41:40|179896.8|179766.8|179899|179769|179917|179787|179896.8|179766.8|4
1725410520000|2024-09-04 00:42:00|179899.1|179769.1|179899.2|179769.2|179899.2|179769.2|179899.1|179769.1|2
1725410550000|2024-09-04 00:42:30|179898.4|179768.4|179897.9|179767.9|179916.7|179786.7|179897.9|179767.9|3
1725410560000|2024-09-04 00:42:40|179916.7|179786.7|179897.9|179767.9|179916.7|179786.7|179897.9|179767.9|2
1725410570000|2024-09-04 00:42:50|179899|179769|179935.4|179805.4|179935.4|179805.4|179899|179769|2
1725410580000|2024-09-04 00:43:00|179916.8|179786.8|179917.5|179787.5|179924|179794|179916.8|179786.8|4
1725410610000|2024-09-04 00:43:30|179927.6|179797.6|179926.6|179796.6|179927.6|179797.6|179926.6|179796.6|2
1725410620000|2024-09-04 00:43:40|179935.2|179805.2|179935.2|179805.2|179935.2|179805.2|179935.2|179805.2|1
1725410630000|2024-09-04 00:43:50|179935.1|179805.1|179923|179793|179935.1|179805.1|179923|179793|2
1725410640000|2024-09-04 00:44:00|179922.9|179792.9|179924.2|179794.2|179924.2|179794.2|179922.9|179792.9|2
1725410650000|2024-09-04 00:44:10|179922.9|179792.9|179919.2|179789.2|179922.9|179792.9|179919.2|179789.2|5
1725410660000|2024-09-04 00:44:20|179932|179802|179929.1|179799.1|179932|179802|179929.1|179799.1|2
1725410670000|2024-09-04 00:44:30|179932.3|179802.3|179932.3|179802.3|179932.3|179802.3|179932.3|179802.3|1
1725410690000|2024-09-04 00:44:50|179921|179791|179921|179791|179921|179791|179921|179791|1
1725410700000|2024-09-04 00:45:00|179920.9|179790.9|179972.5|179842.5|179986.2|179856.2|179895.6|179765.6|10
1725410710000|2024-09-04 00:45:10|179983.3|179853.3|179989.6|179859.6|179989.6|179859.6|179982.9|179852.9|3
1725410720000|2024-09-04 00:45:20|179983.2|179853.2|179988.8|179858.8|179988.8|179858.8|179983.2|179853.2|3
1725410740000|2024-09-04 00:45:40|179985.4|179855.4|179984|179854|179985.4|179855.4|179979.9|179849.9|5
1725410760000|2024-09-04 00:46:00|179971.1|179841.1|179995.1|179865.1|180008.4|179878.4|179964.8|179834.8|8
1725410770000|2024-09-04 00:46:10|179995|179865|179996.7|179866.7|180007.3|179877.3|179994.7|179864.7|8
1725410780000|2024-09-04 00:46:20|179993|179863|179995.6|179865.6|179997.3|179867.3|179982.6|179852.6|11
1725410790000|2024-09-04 00:46:30|179994.7|179864.7|179989.7|179859.7|180029.6|179867.6|179984.9|179826.2|9
1725410800000|2024-09-04 00:46:40|179995.8|179865.8|179994.6|179864.6|180029.4|179865.8|179990|179821.4|7
1725410810000|2024-09-04 00:46:50|180031|179828.3|180030.4|179826.4|180031|179873.1|179998.1|179826.4|8
1725410820000|2024-09-04 00:47:00|180029.7|179826.1|180004.5|179874.5|180039.5|179874.5|179981.3|179826.1|9
1725410830000|2024-09-04 00:47:10|179980.9|179850.9|180006.7|179876.7|180039.9|179876.7|179980.8|179827.5|10
1725410840000|2024-09-04 00:47:20|180006.6|179876.6|180003.6|179873.6|180006.6|179876.6|180003.6|179873.6|2
1725410850000|2024-09-04 00:47:30|180006.7|179876.7|180006.7|179876.7|180006.7|179876.7|180006.7|179876.7|1
1725410860000|2024-09-04 00:47:40|179995.7|179865.7|180029|179827.6|180029|179866.9|179995.7|179823.6|5
1725410870000|2024-09-04 00:47:50|179997.9|179867.9|180008.9|179878.9|180011.8|179881.8|179984.9|179854.9|15
1725410880000|2024-09-04 00:48:00|180008.3|179878.3|180010.2|179880.2|180042.2|179880.2|180005.2|179839.3|17
1725410890000|2024-09-04 00:48:10|180010.6|179880.6|180008.6|179878.6|180011.1|179881.1|179997.5|179867.5|18
1725410900000|2024-09-04 00:48:20|180008.3|179878.3|180008.8|179878.8|180008.8|179878.8|179996.7|179866.7|8
1725410910000|2024-09-04 00:48:30|180013.7|179883.7|180013.6|179883.6|180013.7|179883.7|180013.2|179883.2|3
1725410920000|2024-09-04 00:48:40|179999.4|179869.4|179999.3|179869.3|180034.4|179873.6|179995.7|179829.9|31
1725410930000|2024-09-04 00:48:50|180001.6|179871.6|180004.1|179874.1|180004.5|179874.5|179997.4|179867.4|25
1725410940000|2024-09-04 00:49:00|180000.8|179870.8|180003|179873|180005.8|179875.8|179997.5|179867.5|20
1725410950000|2024-09-04 00:49:10|179997.5|179867.5|179997.4|179867.4|180005|179875|179991.4|179861.4|15
1725410960000|2024-09-04 00:49:20|179989.9|179859.9|179989.9|179859.9|179989.9|179859.9|179989.9|179859.9|1
1725410970000|2024-09-04 00:49:30|179997.4|179867.4|179997.1|179867.1|179998|179868|179991.2|179861.2|13
1725410980000|2024-09-04 00:49:40|179997.5|179867.5|179989.1|179859.1|179997.5|179867.5|179989.1|179859.1|2
1725410990000|2024-09-04 00:49:50|179995.2|179865.2|179995.2|179865.2|179995.2|179865.2|179995.2|179865.2|1
1725411000000|2024-09-04 00:50:00|179996|179866|179988.3|179858.3|180002.1|179872.1|179988.3|179858.3|11
1725411010000|2024-09-04 00:50:10|179988.2|179858.2|179978.5|179848.5|179990|179860|179978.5|179848.5|11
1725411020000|2024-09-04 00:50:20|179978.1|179848.1|179978.9|179848.9|179979.8|179849.8|179978.1|179848.1|9
1725411030000|2024-09-04 00:50:30|179978.3|179848.3|179979.7|179849.7|179979.7|179849.7|179978|179848|5
1725411040000|2024-09-04 00:50:40|179978.6|179848.6|179943.1|179813.1|179978.6|179848.6|179943.1|179813.1|7
1725411050000|2024-09-04 00:50:50|179943.2|179813.2|179943.5|179813.5|179943.5|179813.5|179943.1|179813.1|6
1725411060000|2024-09-04 00:51:00|179943.6|179813.6|179943.5|179813.5|179943.6|179813.6|179943.5|179813.5|2
1725411070000|2024-09-04 00:51:10|179962.7|179832.7|179962.7|179832.7|179962.7|179832.7|179962.7|179832.7|1
1725411080000|2024-09-04 00:51:20|179961.9|179831.9|179961.9|179831.9|179961.9|179831.9|179961.9|179831.9|1
1725411090000|2024-09-04 00:51:30|179962|179832|179961.9|179831.9|179966.4|179836.4|179961.9|179831.9|4
1725411100000|2024-09-04 00:51:40|179962|179832|179987.3|179857.3|179987.3|179857.3|179962|179832|14
1725411110000|2024-09-04 00:51:50|179987.1|179857.1|179980.2|179850.2|179987.1|179857.1|179972.2|179842.2|14
1725411120000|2024-09-04 00:52:00|179981.2|179851.2|179981.5|179851.5|179981.5|179851.5|179981.2|179851.2|2
1725411130000|2024-09-04 00:52:10|179987|179857|179987|179857|179987|179857|179987|179857|1
1725411140000|2024-09-04 00:52:20|179986.5|179856.5|179987.6|179857.6|179987.6|179857.6|179980.1|179850.1|4
1725411150000|2024-09-04 00:52:30|179987.4|179857.4|179988|179858|179988|179858|179982.1|179852.1|3
1725411160000|2024-09-04 00:52:40|179987.2|179857.2|179997|179867|179997|179867|179981.6|179851.6|16
1725411170000|2024-09-04 00:52:50|179998.8|179868.8|180002.1|179872.1|180002.1|179872.1|179991.8|179861.8|16
1725411180000|2024-09-04 00:53:00|180002.2|179872.2|180002.7|179872.7|180002.8|179872.8|180000.8|179870.8|9
1725411190000|2024-09-04 00:53:10|180002.3|179872.3|180002.8|179872.8|180002.8|179872.8|180002.3|179872.3|5
1725411200000|2024-09-04 00:53:20|180002.4|179872.4|180013.4|179883.4|180013.4|179883.4|180002.4|179872.4|7
1725411210000|2024-09-04 00:53:30|180013|179883|180013|179883|180013|179883|180013|179883|1
1725411220000|2024-09-04 00:53:40|179996.4|179866.4|179991.8|179861.8|179996.4|179866.4|179982.6|179852.6|6
1725411240000|2024-09-04 00:54:00|179992.3|179862.3|179992.8|179862.8|179995.2|179865.2|179992.3|179862.3|8
1725411250000|2024-09-04 00:54:10|179992.1|179862.1|180004.1|179874.1|180004.1|179874.1|179982.7|179852.7|8
1725411260000|2024-09-04 00:54:20|179988.5|179858.5|180004.1|179874.1|180004.1|179874.1|179988.5|179858.5|2
1725411270000|2024-09-04 00:54:30|179988.5|179858.5|180038.5|179908.5|180038.5|179908.5|179987.6|179857.6|4
1725411280000|2024-09-04 00:54:40|180036.2|179906.2|179991.8|179861.8|180038.2|179908.2|179985.7|179855.7|12
1725411290000|2024-09-04 00:54:50|180001.9|179871.9|179993|179863|180001.9|179871.9|179992.8|179862.8|3
1725411300000|2024-09-04 00:55:00|179991|179861|179993.1|179863.1|179993.1|179863.1|179990.9|179860.9|7
1725411310000|2024-09-04 00:55:10|179993.3|179863.3|179994.6|179864.6|179995|179865|179993.3|179863.3|10
1725411320000|2024-09-04 00:55:20|179997.5|179867.5|179997.9|179867.9|179997.9|179867.9|179997.5|179867.5|2
1725411330000|2024-09-04 00:55:30|179997.4|179867.4|179997.8|179867.8|179997.8|179867.8|179997.4|179867.4|2
1725411340000|2024-09-04 00:55:40|179998.1|179868.1|179998.3|179868.3|179998.3|179868.3|179997.6|179867.6|4
1725411350000|2024-09-04 00:55:50|179998.2|179868.2|179981|179851|179998.2|179868.2|179981|179851|6
1725411360000|2024-09-04 00:56:00|179988.7|179858.7|179990.2|179860.2|179990.2|179860.2|179988.7|179858.7|9
1725411370000|2024-09-04 00:56:10|179989|179859|179988.9|179858.9|179990.2|179860.2|179988.9|179858.9|11
1725411380000|2024-09-04 00:56:20|179990.1|179860.1|179991.4|179861.4|179991.4|179861.4|179988.9|179858.9|15
1725411390000|2024-09-04 00:56:30|179995.2|179865.2|179995.2|179865.2|179995.2|179865.2|179992.7|179862.7|3
1725411400000|2024-09-04 00:56:40|179992.7|179862.7|179997.8|179867.8|179997.8|179867.8|179992.7|179862.7|3
1725411410000|2024-09-04 00:56:50|179996.5|179866.5|179991.5|179861.5|179997.8|179867.8|179991.5|179861.5|4
1725411420000|2024-09-04 00:57:00|179991.7|179861.7|179991.7|179861.7|179991.7|179861.7|179991.7|179861.7|1
1725411430000|2024-09-04 00:57:10|179990.2|179860.2|179991.7|179861.7|179991.7|179861.7|179990.2|179860.2|5
1725411440000|2024-09-04 00:57:20|179991.9|179861.9|180029.2|179899.2|180039.7|179909.7|179991.9|179861.9|7
1725411450000|2024-09-04 00:57:30|180029.5|179899.5|180040.1|179910.1|180040.1|179910.1|180029.5|179899.5|3
1725411460000|2024-09-04 00:57:40|180039.8|179909.8|180032.1|179902.1|180039.8|179909.8|180031.8|179901.8|4
1725411470000|2024-09-04 00:57:50|180032.5|179902.5|180032.2|179902.2|180032.5|179902.5|180031.4|179901.4|6
1725411480000|2024-09-04 00:58:00|180031.8|179901.8|180023.7|179893.7|180031.8|179901.8|180023.5|179893.5|3
1725411490000|2024-09-04 00:58:10|180032.2|179902.2|180013.3|179883.3|180032.2|179924.7|180011|179883.3|9
1725411510000|2024-09-04 00:58:30|180013.6|179883.6|180024.2|179894.2|180024.2|179894.2|180013.6|179883.6|4
1725411520000|2024-09-04 00:58:40|180023.1|179893.1|180033.1|179903.1|180033.1|179903.1|180023.1|179893.1|6
1725411530000|2024-09-04 00:58:50|180032.6|179902.6|180026.6|179896.6|180033|179903|180024.5|179894.5|7
1725411540000|2024-09-04 00:59:00|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|180026.1|179896.1|1
1725411550000|2024-09-04 00:59:10|180017.3|179887.3|180014.5|179884.5|180017.3|179887.3|180004.6|179874.6|4
1725411560000|2024-09-04 00:59:20|180015|179885|180013.9|179883.9|180022.7|179892.7|180008.6|179878.6|9
1725411570000|2024-09-04 00:59:30|180013.7|179883.7|180013.3|179883.3|180013.7|179883.7|180013|179883|4
1725411580000|2024-09-04 00:59:40|180013.5|179883.5|180013.2|179883.2|180020.9|179890.9|180013.2|179883.2|6
1725411590000|2024-09-04 00:59:50|180013.4|179883.4|180013|179883|180021.6|179891.6|180013|179883|11
1725411600000|2024-09-04 01:00:00|180013.3|179883.3|180020.8|179890.8|180029.3|179899.3|180011.9|179881.9|20
1725411610000|2024-09-04 01:00:10|180021.1|179891.1|180021.4|179891.4|180021.5|179891.5|180007.7|179877.7|18
1725411620000|2024-09-04 01:00:20|180023.3|179893.3|180022.9|179892.9|180023.5|179893.5|180010.1|179880.1|20
1725411630000|2024-09-04 01:00:30|180022.6|179892.6|180016.6|179886.6|180022.7|179892.7|180013.6|179883.6|18
1725411640000|2024-09-04 01:00:40|180016.8|179886.8|180014.7|179884.7|180023.3|179893.3|180014.5|179884.5|10
1725411650000|2024-09-04 01:00:50|180014.3|179884.3|180022|179892|180026.6|179896.6|180014.3|179884.3|8
1725411660000|2024-09-04 01:01:00|180025.3|179895.3|180019.4|179889.4|180026.1|179896.1|180019.4|179889.4|3
1725411670000|2024-09-04 01:01:10|180026.1|179896.1|180026.2|179896.2|180026.2|179896.2|180026.1|179896.1|2
1725411680000|2024-09-04 01:01:20|180026|179896|180026|179896|180026|179896|180026|179896|1
1725411690000|2024-09-04 01:01:30|180026.1|179896.1|180026|179896|180026.1|179896.1|180026|179896|2
1725411700000|2024-09-04 01:01:40|180022|179892|180022|179892|180022|179892|180022|179892|1
1725411710000|2024-09-04 01:01:50|180021.9|179891.9|180021.9|179891.9|180021.9|179891.9|180021.9|179891.9|1
1725411720000|2024-09-04 01:02:00|180021.8|179891.8|180024.2|179894.2|180024.2|179894.2|180021.8|179891.8|2
1725411730000|2024-09-04 01:02:10|180023.5|179893.5|180034.3|179904.3|180034.6|179904.6|180023.5|179893.5|3
1725411740000|2024-09-04 01:02:20|180034.7|179904.7|180024.2|179894.2|180034.7|179904.7|180023.5|179893.5|4
1725411750000|2024-09-04 01:02:30|180023.3|179893.3|180023.5|179893.5|180035.8|179905.8|180023.3|179893.3|4
1725411760000|2024-09-04 01:02:40|180017.5|179887.5|180021.2|179931.2|180021.2|179931.2|180011.9|179881.9|6
1725411770000|2024-09-04 01:02:50|180020.1|179930.1|180019.8|179929.8|180020.1|179930.1|180018.8|179928.8|3
1725411780000|2024-09-04 01:03:00|180020.8|179930.8|180024.6|179894.6|180036.5|179933.1|180018.2|179888.2|9
1725411790000|2024-09-04 01:03:10|180035.3|179905.3|180024.6|179894.6|180035.3|179905.3|180023.9|179893.9|3
1725411800000|2024-09-04 01:03:20|180023.5|179893.5|180023.5|179893.5|180035.3|179905.3|180023.5|179893.5|6
1725411810000|2024-09-04 01:03:30|180023.7|179893.7|180018.7|179888.7|180024.4|179894.4|180018|179888|5
1725411820000|2024-09-04 01:03:40|180017.8|179887.8|180018.9|179888.9|180018.9|179888.9|180017.6|179887.6|5
1725411830000|2024-09-04 01:03:50|180018|179888|180024.1|179894.1|180024.1|179894.1|180017.4|179887.4|8
1725411840000|2024-09-04 01:04:00|180024.4|179894.4|180023.2|179893.2|180024.4|179894.4|180022.5|179892.5|6
1725411850000|2024-09-04 01:04:10|180023.3|179893.3|180023.3|179893.3|180023.3|179893.3|180023.3|179893.3|1
1725411860000|2024-09-04 01:04:20|180022.7|179892.7|180017|179887|180023.7|179893.7|180017|179887|7
1725411870000|2024-09-04 01:04:30|180017.3|179887.3|180015.9|179885.9|180017.3|179887.3|180015.9|179885.9|2
1725411880000|2024-09-04 01:04:40|180016.1|179886.1|180016.5|179886.5|180016.9|179886.9|180016.1|179886.1|3
1725411890000|2024-09-04 01:04:50|180016.6|179886.6|180023.3|179893.3|180023.3|179893.3|180014.8|179884.8|5
1725411900000|2024-09-04 01:05:00|180022.9|179892.9|180023.1|179893.1|180023.1|179893.1|180022.9|179892.9|3
1725411910000|2024-09-04 01:05:10|180022.8|179892.8|180022.3|179892.3|180022.8|179892.8|180022.3|179892.3|2
1725411920000|2024-09-04 01:05:20|180021.6|179891.6|180016.7|179886.7|180023.2|179893.2|180016.2|179886.2|7
1725411930000|2024-09-04 01:05:30|180016.6|179886.6|180017.3|179887.3|180017.3|179887.3|180016.6|179886.6|2
1725411940000|2024-09-04 01:05:40|180018|179888|180023.5|179893.5|180023.5|179893.5|180016.1|179886.1|5
1725411950000|2024-09-04 01:05:50|180025.1|179895.1|180023.7|179893.7|180025.1|179895.1|180023|179893|6
1725411960000|2024-09-04 01:06:00|180023.4|179893.4|180023.3|179893.3|180023.4|179893.4|180023.2|179893.2|3
1725411970000|2024-09-04 01:06:10|180023.9|179893.9|180022.5|179892.5|180023.9|179893.9|180022.5|179892.5|2
1725411980000|2024-09-04 01:06:20|180014.2|179884.2|180008.5|179878.5|180019.9|179929.9|180008.5|179878.5|6
1725411990000|2024-09-04 01:06:30|180017.8|179887.8|180018|179888|180018|179888|180016|179886|5
1725412000000|2024-09-04 01:06:40|180023.5|179893.5|180023.9|179893.9|180023.9|179893.9|180023.5|179893.5|2
1725412010000|2024-09-04 01:06:50|180024|179894|180024.2|179894.2|180024.2|179894.2|180024|179894|4
1725412020000|2024-09-04 01:07:00|180024.3|179894.3|180024.4|179894.4|180024.4|179894.4|180024.3|179894.3|2
1725412030000|2024-09-04 01:07:10|180020|179890|180030|179900|180030|179900|180020|179890|2
1725412040000|2024-09-04 01:07:20|180029.8|179899.8|180029.7|179899.7|180029.8|179899.8|180029.7|179899.7|2
1725412050000|2024-09-04 01:07:30|180029.6|179899.6|180034.3|179904.3|180034.3|179904.3|180029.6|179899.6|2
1725412060000|2024-09-04 01:07:40|180034.2|179904.2|180025.8|179895.8|180034.2|179904.2|180025.8|179895.8|2
1725412070000|2024-09-04 01:07:50|180025.9|179895.9|180026.1|179896.1|180026.2|179896.2|180025.8|179895.8|5
1725412080000|2024-09-04 01:08:00|180026.2|179896.2|180026.1|179896.1|180026.2|179896.2|180026.1|179896.1|2
1725412090000|2024-09-04 01:08:10|180023.5|179893.5|180019.4|179889.4|180023.5|179893.5|180019.4|179889.4|3
1725412100000|2024-09-04 01:08:20|180028.9|179898.9|180029.7|179899.7|180029.7|179899.7|180028.9|179898.9|2
1725412110000|2024-09-04 01:08:30|180043.8|179913.8|180031.8|179901.8|180043.8|179913.8|180024.3|179894.3|11
1725412120000|2024-09-04 01:08:40|180028.4|179898.4|180029|179899|180032.9|179902.9|180028.4|179898.4|12
1725412130000|2024-09-04 01:08:50|180028|179898|180032.8|179902.8|180032.8|179902.8|180028|179898|3
1725412140000|2024-09-04 01:09:00|180033.2|179903.2|180016.7|179926.7|180033.2|179926.7|180015.7|179903.2|3
1725412160000|2024-09-04 01:09:20|180017.8|179927.8|180017.8|179927.8|180017.8|179927.8|180017.8|179927.8|1
1725412170000|2024-09-04 01:09:30|180043.2|179913.2|180034|179904|180043.2|179913.2|180034|179904|2
1725412180000|2024-09-04 01:09:40|180034.3|179904.3|180034.3|179904.3|180034.3|179904.3|180034.3|179904.3|1
1725412200000|2024-09-04 01:10:00|180048.1|179918.1|180048.1|179918.1|180048.1|179918.1|180048.1|179918.1|1
1725412220000|2024-09-04 01:10:20|180042.4|179912.4|180042.4|179912.4|180042.4|179912.4|180042.4|179912.4|1
1725412230000|2024-09-04 01:10:30|180033.5|179903.5|180033.5|179903.5|180033.5|179903.5|180033.5|179903.5|1
1725412250000|2024-09-04 01:10:50|180015.1|179925.1|180033.7|179903.7|180033.7|179925.1|180015.1|179902.1|3
1725412260000|2024-09-04 01:11:00|180015.5|179925.5|180015.9|179885.9|180025|179930.7|180015.5|179885.9|13
1725412270000|2024-09-04 01:11:10|180023.9|179893.9|180020.3|179890.3|180023.9|179893.9|180020.3|179890.3|2
1725412280000|2024-09-04 01:11:20|180023.6|179893.6|180025.5|179895.5|180025.7|179895.7|180023.6|179893.6|12
1725412290000|2024-09-04 01:11:30|180022.9|179892.9|180025.5|179895.5|180025.7|179895.7|180022.9|179892.9|17
1725412300000|2024-09-04 01:11:40|180022.9|179892.9|180023.7|179893.7|180027.7|179897.7|180022.9|179892.9|14
1725412310000|2024-09-04 01:11:50|180027.7|179897.7|180012.6|179882.6|180027.7|179897.7|180011.6|179881.6|11
1725412320000|2024-09-04 01:12:00|180011.6|179881.6|180013.1|179883.1|180013.1|179883.1|180011.6|179881.6|15
1725412330000|2024-09-04 01:12:10|180012.1|179882.1|180021|179891|180021|179891|180012.1|179882.1|21
1725412340000|2024-09-04 01:12:20|180017.6|179887.6|180019.3|179889.3|180021|179891|180017.4|179887.4|16
1725412350000|2024-09-04 01:12:30|180017.9|179887.9|180017.7|179887.7|180031.7|179901.7|180017.6|179887.6|19
1725412360000|2024-09-04 01:12:40|180019.2|179889.2|180021.2|179891.2|180025.1|179895.1|180017.7|179887.7|19
1725412370000|2024-09-04 01:12:50|180019.3|179889.3|180019.1|179889.1|180021.2|179891.2|180019.1|179889.1|10
1725412380000|2024-09-04 01:13:00|180019.6|179889.6|180019.1|179889.1|180021.2|179891.2|180018.9|179888.9|8
1725412390000|2024-09-04 01:13:10|180024.7|179894.7|180024.7|179894.7|180024.7|179894.7|180022.4|179892.4|18
1725412400000|2024-09-04 01:13:20|180022.5|179892.5|180024.7|179894.7|180025|179895|180022.5|179892.5|15
1725412410000|2024-09-04 01:13:30|180022.5|179892.5|180031.3|179901.3|180032.4|179902.4|180022.5|179892.5|18
1725412420000|2024-09-04 01:13:40|180031.4|179901.4|180017.1|179927.1|180031.4|179927.7|180014.1|179901.4|27
1725412430000|2024-09-04 01:13:50|180014.1|179924.1|180013.4|179923.4|180033.6|179927.2|180013.3|179892.7|29
1725412440000|2024-09-04 01:14:00|180013.3|179923.3|180031.2|179901.2|180033.9|179927.2|180013.3|179893.2|27
1725412450000|2024-09-04 01:14:10|180025|179895|180030.7|179900.7|180031.6|179901.6|180022.2|179892.2|14
1725412460000|2024-09-04 01:14:20|180025|179895|180014|179884|180031.1|179901.1|180014|179884|14
1725412480000|2024-09-04 01:14:40|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|180013.4|179883.4|1
1725412490000|2024-09-04 01:14:50|180013.7|179883.7|180026|179896|180026|179896|180013.7|179883.7|3
1725412510000|2024-09-04 01:15:10|180010.4|179880.4|180010.8|179880.8|180010.8|179880.8|180010.4|179880.4|2
1725412520000|2024-09-04 01:15:20|180006.9|179876.9|180006.9|179876.9|180006.9|179876.9|180006.9|179876.9|1
1725412530000|2024-09-04 01:15:30|180007.2|179877.2|180006.7|179876.7|180007.2|179877.2|180006.7|179876.7|2
1725412550000|2024-09-04 01:15:50|180010|179880|180009.3|179879.3|180010|179880|180009.3|179879.3|2
1725412560000|2024-09-04 01:16:00|180011.2|179881.2|180031.8|179901.8|180031.8|179901.8|180005.4|179875.4|7
1725412570000|2024-09-04 01:16:10|180023|179893|180023.4|179893.4|180023.4|179893.4|180023|179893|2
1725412580000|2024-09-04 01:16:20|180022.9|179892.9|180023.2|179893.2|180023.2|179893.2|180022.9|179892.9|2
1725412600000|2024-09-04 01:16:40|180032.8|179902.8|180026.6|179896.6|180032.8|179902.8|180026.6|179896.6|4
1725412610000|2024-09-04 01:16:50|180025.6|179895.6|180028.4|179898.4|180029.2|179899.2|180025.6|179895.6|5
1725412620000|2024-09-04 01:17:00|180025.4|179895.4|180000.2|179870.2|180025.4|179895.4|180000.2|179870.2|4
1725412630000|2024-09-04 01:17:10|180000|179870|180000|179870|180000|179870|180000|179870|1
1725412640000|2024-09-04 01:17:20|180000.2|179870.2|180000.2|179870.2|180000.2|179870.2|180000.2|179870.2|1
1725412650000|2024-09-04 01:17:30|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|180014.4|179884.4|1
1725412660000|2024-09-04 01:17:40|180008|179878|180006.3|179876.3|180009.1|179879.1|180006.3|179876.3|3
1725412680000|2024-09-04 01:18:00|180006.8|179876.8|180007.5|179877.5|180007.5|179877.5|180006.8|179876.8|3
1725412690000|2024-09-04 01:18:10|180016.3|179886.3|180021.7|179891.7|180021.7|179891.7|180016.3|179886.3|2
1725412720000|2024-09-04 01:18:40|180038.6|179908.6|180038.6|179908.6|180038.6|179908.6|180038.6|179908.6|1
1725412730000|2024-09-04 01:18:50|180025.2|179895.2|180024.8|179894.8|180025.2|179895.2|180023.9|179893.9|4
1725412740000|2024-09-04 01:19:00|180014.9|179884.9|180014.9|179884.9|180014.9|179884.9|180014.9|179884.9|1
1725412760000|2024-09-04 01:19:20|180016|179886|180020.7|179890.7|180020.7|179890.7|180016|179886|2
1725412770000|2024-09-04 01:19:30|180035.4|179905.4|180035.8|179905.8|180035.8|179905.8|180035.4|179905.4|2
1725412790000|2024-09-04 01:19:50|180029.9|179899.9|180011.6|179881.6|180029.9|179899.9|180011.6|179881.6|10
1725412800000|2024-09-04 01:20:00|180029.9|179899.9|180028.9|179898.9|180029.9|179899.9|180028.9|179898.9|2
1725412810000|2024-09-04 01:20:10|180010.9|179880.9|180000.9|179870.9|180010.9|179880.9|180000.2|179870.2|15
1725412820000|2024-09-04 01:20:20|180001|179871|179994.8|179864.8|180001.5|179871.5|179994.7|179864.7|12
1725412830000|2024-09-04 01:20:30|180001.5|179871.5|179995.4|179865.4|180001.7|179871.7|179994.9|179864.9|6
1725412840000|2024-09-04 01:20:40|179994.7|179864.7|180012.7|179882.7|180013.6|179883.6|179994.7|179864.7|4
1725412850000|2024-09-04 01:20:50|180000.7|179870.7|179986.3|179856.3|180000.7|179870.7|179986.3|179856.3|5
1725412860000|2024-09-04 01:21:00|179991.6|179861.6|179991.6|179861.6|179991.6|179861.6|179991.6|179861.6|1
1725412870000|2024-09-04 01:21:10|179990|179860|179991.1|179861.1|179994.3|179864.3|179989.9|179859.9|6
1725412880000|2024-09-04 01:21:20|179990.9|179860.9|179984.1|179854.1|179990.9|179860.9|179984.1|179854.1|4
1725412890000|2024-09-04 01:21:30|179983.1|179853.1|179998.1|179868.1|179998.1|179868.1|179983.1|179853.1|5
1725412900000|2024-09-04 01:21:40|179998.2|179868.2|179999.6|179869.6|179999.6|179869.6|179998.2|179868.2|5
1725412910000|2024-09-04 01:21:50|179999.5|179869.5|179999.3|179869.3|179999.5|179869.5|179999.3|179869.3|4
1725412920000|2024-09-04 01:22:00|179999.4|179869.4|179991.3|179861.3|179999.4|179869.4|179991.3|179861.3|2
1725412930000|2024-09-04 01:22:10|179995.7|179865.7|179995.7|179865.7|180009.3|179879.3|179995.7|179865.7|3
1725412940000|2024-09-04 01:22:20|179996.2|179866.2|179996.2|179866.2|179996.2|179866.2|179996.2|179866.2|1
1725412950000|2024-09-04 01:22:30|179996.1|179866.1|179993.6|179863.6|179996.1|179866.1|179993.6|179863.6|2
1725412960000|2024-09-04 01:22:40|179993.5|179863.5|179993.4|179863.4|179993.5|179863.5|179993.4|179863.4|2
1725412970000|2024-09-04 01:22:50|180001.7|179871.7|180001.7|179871.7|180001.7|179871.7|180001.7|179871.7|1
1725412980000|2024-09-04 01:23:00|180008.5|179878.5|180008.3|179878.3|180008.5|179878.5|180008.3|179878.3|2
1725412990000|2024-09-04 01:23:10|180008.6|179878.6|179995.7|179865.7|180008.6|179878.6|179995.5|179865.5|4
1725413000000|2024-09-04 01:23:20|179993.9|179863.9|179993.9|179863.9|179993.9|179863.9|179993.9|179863.9|1
1725413020000|2024-09-04 01:23:40|179993.8|179863.8|180002.5|179872.5|180002.5|179872.5|179993.8|179863.8|2
1725413030000|2024-09-04 01:23:50|180002.4|179872.4|180002.5|179872.5|180002.5|179872.5|180002.4|179872.4|2
1725413040000|2024-09-04 01:24:00|180009.2|179879.2|180035.9|179905.9|180035.9|179905.9|180006.6|179876.6|6
1725413050000|2024-09-04 01:24:10|179994.2|179864.2|180004.2|179874.2|180024.2|179894.2|179994.2|179864.2|8
1725413060000|2024-09-04 01:24:20|180001.1|179871.1|180009.2|179879.2|180009.7|179879.7|180001.1|179871.1|7
1725413070000|2024-09-04 01:24:30|180003.1|179873.1|180000.7|179870.7|180009.2|179879.2|180000.7|179870.7|12
1725413080000|2024-09-04 01:24:40|180001.2|179871.2|180010.1|179880.1|180010.2|179880.2|180001.2|179871.2|13
1725413090000|2024-09-04 01:24:50|180010.3|179880.3|180009.9|179879.9|180031.9|179901.9|180009|179879|11
1725413100000|2024-09-04 01:25:00|180025.8|179895.8|180000.8|179870.8|180026.9|179896.9|180000.8|179870.8|18
1725413110000|2024-09-04 01:25:10|180003.4|179873.4|179992.9|179862.9|180003.4|179873.4|179992.8|179862.8|8
1725413120000|2024-09-04 01:25:20|179992.7|179862.7|179986.2|179856.2|179992.7|179862.7|179986.2|179856.2|3
1725413130000|2024-09-04 01:25:30|179986.1|179856.1|179986.3|179856.3|179986.3|179856.3|179986.1|179856.1|3
1725413140000|2024-09-04 01:25:40|179986.4|179856.4|179990.7|179860.7|179990.7|179860.7|179985.7|179855.7|5
1725413150000|2024-09-04 01:25:50|179998.6|179868.6|179999|179869|179999|179869|179998.6|179868.6|2
1725413160000|2024-09-04 01:26:00|179998.6|179868.6|179998.2|179868.2|179998.6|179868.6|179998.2|179868.2|2
1725413170000|2024-09-04 01:26:10|179998.3|179868.3|179989|179859|179999|179869|179989|179859|5
1725413180000|2024-09-04 01:26:20|179988.9|179858.9|179989.1|179859.1|179989.1|179859.1|179980.8|179850.8|6
1725413190000|2024-09-04 01:26:30|179995.3|179865.3|179988.9|179858.9|179995.3|179865.3|179988.9|179858.9|2
1725413200000|2024-09-04 01:26:40|179981.5|179851.5|179990.3|179860.3|179990.3|179860.3|179981|179851|7
1725413210000|2024-09-04 01:26:50|179990.5|179860.5|179990.5|179860.5|179990.5|179860.5|179990.5|179860.5|1
1725413220000|2024-09-04 01:27:00|179990.6|179860.6|179983.1|179853.1|179990.9|179860.9|179983.1|179853.1|6
1725413230000|2024-09-04 01:27:10|179985.4|179855.4|180001.4|179871.4|180001.4|179871.4|179983.1|179853.1|17
1725413240000|2024-09-04 01:27:20|179995.4|179865.4|179995.6|179865.6|180001.4|179871.4|179985.7|179855.7|10
1725413250000|2024-09-04 01:27:30|179995.8|179865.8|179997.9|179867.9|179997.9|179867.9|179995.8|179865.8|6
1725413260000|2024-09-04 01:27:40|179997.3|179867.3|179997.8|179867.8|179997.8|179867.8|179997.3|179867.3|4
1725413270000|2024-09-04 01:27:50|180007.2|179877.2|180001.2|179871.2|180015.6|179885.6|180001.2|179871.2|5
1725413290000|2024-09-04 01:28:10|180009|179879|180015.4|179885.4|180015.4|179885.4|180009|179879|3
1725413300000|2024-09-04 01:28:20|180017.2|179887.2|180017.2|179887.2|180017.2|179887.2|180017.2|179887.2|1
1725413310000|2024-09-04 01:28:30|180017.5|179887.5|180007.8|179877.8|180017.5|179887.5|180007.8|179877.8|2
1725413320000|2024-09-04 01:28:40|180007.4|179877.4|180033.7|179903.7|180033.7|179903.7|180007.4|179877.4|4
1725413340000|2024-09-04 01:29:00|180028.9|179898.9|180034.4|179904.4|180034.4|179904.4|180007.7|179877.7|5
1725413350000|2024-09-04 01:29:10|180020.4|179890.4|180020.9|179890.9|180020.9|179890.9|180020.4|179890.4|3
1725413360000|2024-09-04 01:29:20|180035.6|179905.6|180021.3|179891.3|180035.6|179905.6|180015.6|179885.6|6
1725413370000|2024-09-04 01:29:30|180022.8|179892.8|180023.5|179893.5|180023.5|179893.5|180022.8|179892.8|3
1725413380000|2024-09-04 01:29:40|180022|179892|180022.8|179892.8|180023.2|179893.2|180021.6|179891.6|4
1725413390000|2024-09-04 01:29:50|180021.3|179891.3|180032.1|179902.1|180032.1|179902.1|180021.3|179891.3|3
1725413400000|2024-09-04 01:30:00|180033.2|179903.2|180031|179901|180033.2|179903.2|180031|179901|3
1725413410000|2024-09-04 01:30:10|180013.5|179883.5|179926.6|179796.6|180013.5|179883.5|179926.6|179796.6|12
1725413420000|2024-09-04 01:30:20|179925.7|179795.7|179928.6|179798.6|179928.6|179798.6|179918.4|179788.4|17
1725413430000|2024-09-04 01:30:30|179929.2|179799.2|179927.5|179797.5|179934.1|179804.1|179926|179796|33
1725413440000|2024-09-04 01:30:40|179927.3|179797.3|179948.1|179818.1|179948.1|179818.1|179925.8|179795.8|18
1725413450000|2024-09-04 01:30:50|179949.2|179819.2|179933.6|179803.6|179949.2|179819.2|179933.6|179803.6|13
1725413460000|2024-09-04 01:31:00|179927.6|179797.6|179927.5|179797.5|179927.6|179797.6|179927.1|179797.1|11
1725413470000|2024-09-04 01:31:10|179927.4|179797.4|179927.4|179797.4|179927.4|179797.4|179927.4|179797.4|1
1725413480000|2024-09-04 01:31:20|179934.5|179804.5|179937.4|179807.4|179937.4|179807.4|179934.5|179804.5|5
1725413490000|2024-09-04 01:31:30|179944.8|179814.8|179988.6|179858.6|179996.9|179866.9|179944.8|179814.8|7
1725413510000|2024-09-04 01:31:50|179988.8|179858.8|179997.6|179867.6|179997.6|179867.6|179988.8|179858.8|2
1725413520000|2024-09-04 01:32:00|180004|179874|180007.8|179877.8|180007.8|179877.8|180004|179874|3
1725413530000|2024-09-04 01:32:10|180012.6|179882.6|180012.7|179882.7|180012.7|179882.7|180012.6|179882.6|2
1725413540000|2024-09-04 01:32:20|180002.9|179872.9|180002.7|179872.7|180002.9|179872.9|180002.7|179872.7|2
1725413560000|2024-09-04 01:32:40|180002.8|179872.8|180010.8|179880.8|180011|179881|180002.8|179872.8|3
1725413570000|2024-09-04 01:32:50|179998|179868|179991.5|179861.5|180010.6|179880.6|179991.5|179861.5|7
1725413580000|2024-09-04 01:33:00|179991|179861|179993.3|179863.3|179993.3|179863.3|179983.9|179853.9|3
1725413590000|2024-09-04 01:33:10|179992.4|179862.4|179989.6|179859.6|179992.4|179862.4|179989.6|179859.6|5
1725413600000|2024-09-04 01:33:20|179989.3|179859.3|179989.3|179859.3|179989.3|179859.3|179989.3|179859.3|1
1725413610000|2024-09-04 01:33:30|179987.9|179857.9|179968.7|179838.7|179996.7|179866.7|179967.9|179837.9|16
1725413620000|2024-09-04 01:33:40|179968.6|179838.6|179974.8|179844.8|179982.5|179852.5|179965.6|179835.6|11
1725413630000|2024-09-04 01:33:50|179926.6|179796.6|179930.6|179800.6|179930.6|179800.6|179919.5|179789.5|6
1725413650000|2024-09-04 01:34:10|179922.2|179792.2|179922.2|179792.2|179922.2|179792.2|179922.2|179792.2|1
1725413660000|2024-09-04 01:34:20|179973.3|179843.3|179973.3|179843.3|179973.3|179843.3|179973.3|179843.3|1
1725413670000|2024-09-04 01:34:30|179971.3|179841.3|179932.5|179802.5|179972.3|179842.3|179932.5|179802.5|6
1725413680000|2024-09-04 01:34:40|179933.1|179803.1|179932.8|179802.8|179933.1|179803.1|179932.4|179802.4|3
1725413690000|2024-09-04 01:34:50|179925.2|179795.2|179925.2|179795.2|179925.2|179795.2|179925.2|179795.2|1
1725413700000|2024-09-04 01:35:00|179924.9|179794.9|179915.9|179785.9|179925|179795|179915.9|179785.9|4
1725413710000|2024-09-04 01:35:10|179918.9|179788.9|179918.7|179788.7|179918.9|179788.9|179918.7|179788.7|2
1725413720000|2024-09-04 01:35:20|179918.2|179788.2|179918.1|179788.1|179918.2|179788.2|179917.6|179787.6|5
1725413730000|2024-09-04 01:35:30|179917.8|179787.8|179918.1|179788.1|179918.1|179788.1|179917.8|179787.8|3
1725413740000|2024-09-04 01:35:40|179918|179788|179918|179788|179918|179788|179918|179788|1
1725413760000|2024-09-04 01:36:00|179923.2|179793.2|179934|179804|179934.1|179804.1|179923.2|179793.2|3
1725413780000|2024-09-04 01:36:20|179934.1|179804.1|179924.3|179794.3|179934.1|179804.1|179924.3|179794.3|4
1725413790000|2024-09-04 01:36:30|179924.2|179794.2|179924.2|179794.2|179924.2|179794.2|179924.2|179794.2|1
1725413800000|2024-09-04 01:36:40|179924.3|179794.3|179923.1|179793.1|179924.3|179794.3|179923.1|179793.1|3
1725413810000|2024-09-04 01:36:50|179922.9|179792.9|179922.9|179792.9|179922.9|179792.9|179922.9|179792.9|1
1725413820000|2024-09-04 01:37:00|179930.3|179800.3|179936.2|179806.2|179938.2|179808.2|179930.3|179800.3|13
1725413830000|2024-09-04 01:37:10|179935.5|179805.5|179935.5|179805.5|179936.2|179806.2|179935.4|179805.4|5
1725413840000|2024-09-04 01:37:20|179935.3|179805.3|179925.2|179795.2|179935.4|179805.4|179925.2|179795.2|4
1725413850000|2024-09-04 01:37:30|179925.1|179795.1|179925.2|179795.2|179925.2|179795.2|179925.1|179795.1|2
1725413860000|2024-09-04 01:37:40|179925.1|179795.1|179925.1|179795.1|179925.1|179795.1|179925.1|179795.1|1
1725413870000|2024-09-04 01:37:50|179926.2|179796.2|179938.1|179808.1|179941|179811|179926.2|179796.2|5
1725413880000|2024-09-04 01:38:00|179937.4|179807.4|179937.1|179807.1|179938.7|179808.7|179936.7|179806.7|6
1725413890000|2024-09-04 01:38:10|179935.9|179805.9|179920.4|179790.4|179935.9|179805.9|179920.4|179790.4|2
1725413920000|2024-09-04 01:38:40|179920.8|179790.8|179930.4|179800.4|179930.4|179800.4|179920.8|179790.8|7
1725413930000|2024-09-04 01:38:50|179925.2|179795.2|179925|179795|179925.2|179795.2|179925|179795|2
1725413940000|2024-09-04 01:39:00|179925.5|179795.5|179925.5|179795.5|179925.5|179795.5|179925.5|179795.5|1
1725413950000|2024-09-04 01:39:10|179922.6|179792.6|179922.6|179792.6|179922.6|179792.6|179922.6|179792.6|1
1725413960000|2024-09-04 01:39:20|179936.9|179806.9|179940.5|179810.5|179940.5|179810.5|179936.9|179806.9|2
1725413970000|2024-09-04 01:39:30|179938.1|179808.1|179933.5|179803.5|179938.1|179808.1|179933.5|179803.5|3
1725413980000|2024-09-04 01:39:40|179932.4|179802.4|179932.2|179802.2|179932.4|179802.4|179932.2|179802.2|2
1725413990000|2024-09-04 01:39:50|179932.4|179802.4|179925.1|179795.1|179932.4|179802.4|179925.1|179795.1|3
1725414000000|2024-09-04 01:40:00|179925|179795|179921.4|179791.4|179925|179795|179921.4|179791.4|4
1725414010000|2024-09-04 01:40:10|179921.3|179791.3|179921.4|179791.4|179921.4|179791.4|179921.3|179791.3|2
1725414020000|2024-09-04 01:40:20|179935.4|179805.4|179930.2|179800.2|179935.4|179805.4|179930.2|179800.2|2
1725414030000|2024-09-04 01:40:30|179934.9|179804.9|179934.9|179804.9|179934.9|179804.9|179934.9|179804.9|1
1725414040000|2024-09-04 01:40:40|179935.2|179805.2|179919.9|179789.9|179935.2|179805.2|179919.9|179789.9|3
1725414050000|2024-09-04 01:40:50|179919.7|179789.7|179934.9|179804.9|179934.9|179804.9|179919.7|179789.7|3
1725414060000|2024-09-04 01:41:00|179936.5|179806.5|179934.3|179804.3|179936.5|179806.5|179920.4|179790.4|3
1725414070000|2024-09-04 01:41:10|179939.2|179809.2|179940.7|179810.7|179940.7|179810.7|179939.2|179809.2|2
1725414080000|2024-09-04 01:41:20|179941.5|179811.5|179965.4|179835.4|179967.9|179837.9|179940.8|179810.8|4
1725414100000|2024-09-04 01:41:40|179965.3|179835.3|179938.3|179808.3|179967.7|179837.7|179938.3|179808.3|7
1725414110000|2024-09-04 01:41:50|179932.6|179802.6|179934.4|179804.4|179934.4|179804.4|179919.2|179789.2|4
1725414120000|2024-09-04 01:42:00|179934.8|179804.8|179938.1|179808.1|179938.4|179808.4|179925|179795|18
1725414130000|2024-09-04 01:42:10|179938.2|179808.2|179938.2|179808.2|179938.2|179808.2|179938.2|179808.2|1
1725414140000|2024-09-04 01:42:20|179938.4|179808.4|179938.6|179808.6|179938.6|179808.6|179938.4|179808.4|2
1725414150000|2024-09-04 01:42:30|179945.6|179815.6|179963.8|179833.8|179963.8|179833.8|179945.2|179815.2|4
1725414160000|2024-09-04 01:42:40|179963.5|179833.5|179962.9|179832.9|179963.5|179833.5|179961.9|179831.9|6
1725414170000|2024-09-04 01:42:50|179961.3|179831.3|179922.9|179792.9|179962.3|179832.3|179919.1|179789.1|12
1725414180000|2024-09-04 01:43:00|179919.1|179789.1|179909|179779|179923.4|179793.4|179899.4|179769.4|12
1725414190000|2024-09-04 01:43:10|179906.5|179776.5|179908.9|179778.9|179908.9|179778.9|179906.5|179776.5|2
1725414200000|2024-09-04 01:43:20|179906.5|179776.5|179908.9|179778.9|179908.9|179778.9|179906.5|179776.5|2
1725414210000|2024-09-04 01:43:30|179911.7|179781.7|179911.7|179781.7|179922.9|179792.9|179911.7|179781.7|3
1725414220000|2024-09-04 01:43:40|179942.5|179812.5|179944|179814|179944|179814|179942.5|179812.5|3
1725414230000|2024-09-04 01:43:50|179944.1|179814.1|179933.9|179803.9|179958.4|179828.4|179931.8|179801.8|8
1725414240000|2024-09-04 01:44:00|179928.2|179798.2|179928.2|179798.2|179928.2|179798.2|179928.2|179798.2|1
1725414260000|2024-09-04 01:44:20|179929.2|179799.2|179929.2|179799.2|179929.2|179799.2|179929.2|179799.2|1
1725414270000|2024-09-04 01:44:30|179928.4|179798.4|179968.2|179838.2|179968.2|179838.2|179928.4|179798.4|4
1725414280000|2024-09-04 01:44:40|179968|179838|179968|179838|179968|179838|179968|179838|1
1725414290000|2024-09-04 01:44:50|179969.9|179839.9|179939.6|179809.6|179969.9|179839.9|179937.9|179807.9|6
1725414300000|2024-09-04 01:45:00|179927.3|179797.3|179926.8|179796.8|179927.3|179797.3|179926.8|179796.8|2
1725414310000|2024-09-04 01:45:10|179925.8|179795.8|179927.2|179797.2|179927.2|179797.2|179925.3|179795.3|5
1725414320000|2024-09-04 01:45:20|179926.8|179796.8|179934.6|179804.6|179934.6|179804.6|179926.1|179796.1|4
1725414330000|2024-09-04 01:45:30|179933.4|179803.4|179964.1|179834.1|179966.8|179836.8|179933.4|179803.4|7
1725414340000|2024-09-04 01:45:40|179967.1|179837.1|179967.7|179837.7|179967.7|179837.7|179965.1|179835.1|3
1725414350000|2024-09-04 01:45:50|179969.8|179839.8|179940.8|179810.8|179969.8|179839.8|179940.4|179810.4|6
1725414360000|2024-09-04 01:46:00|179928|179798|179926.4|179796.4|179928|179798|179926.4|179796.4|3
1725414380000|2024-09-04 01:46:20|179926.3|179796.3|179933.7|179803.7|179934.7|179804.7|179926.3|179796.3|5
1725414390000|2024-09-04 01:46:30|179955.7|179825.7|179916.1|179786.1|179955.7|179825.7|179916.1|179786.1|5
1725414400000|2024-09-04 01:46:40|179917.4|179787.4|179916.1|179786.1|179917.5|179787.5|179916.1|179786.1|5
1725414410000|2024-09-04 01:46:50|179911.2|179781.2|179916.3|179786.3|179916.3|179786.3|179910.2|179780.2|3
1725414420000|2024-09-04 01:47:00|179916.9|179786.9|179916.7|179786.7|179917.4|179787.4|179911.2|179781.2|7
1725414430000|2024-09-04 01:47:10|179917|179787|179916.7|179786.7|179917|179787|179916.7|179786.7|2
1725414440000|2024-09-04 01:47:20|179917.1|179787.1|179921.8|179791.8|179921.8|179791.8|179917.1|179787.1|6
1725414450000|2024-09-04 01:47:30|179921.2|179791.2|179930.9|179800.9|179930.9|179800.9|179921.2|179791.2|3
1725414460000|2024-09-04 01:47:40|179931.5|179801.5|179936.1|179806.1|179936.6|179806.6|179931.5|179801.5|11
1725414470000|2024-09-04 01:47:50|179935.8|179805.8|179935.8|179805.8|179935.8|179805.8|179935.8|179805.8|1
1725414480000|2024-09-04 01:48:00|179927.8|179797.8|179926.4|179796.4|179929|179799|179926.4|179796.4|4
1725414490000|2024-09-04 01:48:10|179927.1|179797.1|179926.4|179796.4|179927.1|179797.1|179926.4|179796.4|2
1725414500000|2024-09-04 01:48:20|179926.9|179796.9|179917.7|179787.7|179926.9|179796.9|179917.6|179787.6|12
1725414510000|2024-09-04 01:48:30|179917.4|179787.4|179917.4|179787.4|179917.4|179787.4|179917.4|179787.4|1
1725414520000|2024-09-04 01:48:40|179919|179789|179917.9|179787.9|179919.1|179789.1|179917.5|179787.5|4
1725414530000|2024-09-04 01:48:50|179918.9|179788.9|179949.6|179819.6|179949.6|179819.6|179916.9|179786.9|5
1725414540000|2024-09-04 01:49:00|179955|179825|179926.4|179796.4|179955|179825|179926.4|179796.4|6
1725414550000|2024-09-04 01:49:10|179926.2|179796.2|179926.2|179796.2|179926.2|179796.2|179926.2|179796.2|1
1725414560000|2024-09-04 01:49:20|179918.9|179788.9|179919.2|179789.2|179919.2|179789.2|179918.9|179788.9|2
1725414570000|2024-09-04 01:49:30|179921|179791|179920.3|179790.3|179921|179791|179919.2|179789.2|8
1725414580000|2024-09-04 01:49:40|179920.1|179790.1|179919.9|179789.9|179920.1|179790.1|179919.5|179789.5|4
1725414590000|2024-09-04 01:49:50|179919.5|179789.5|179927.6|179797.6|179929.3|179799.3|179919.5|179789.5|6
1725414600000|2024-09-04 01:50:00|179928|179798|179927.9|179797.9|179956.6|179826.6|179927.9|179797.9|4
1725414610000|2024-09-04 01:50:10|179929.9|179799.9|179923.3|179793.3|179929.9|179799.9|179920.8|179790.8|6
1725414620000|2024-09-04 01:50:20|179923.9|179793.9|179923.1|179793.1|179924|179794|179923.1|179793.1|3
1725414630000|2024-09-04 01:50:30|179924.1|179794.1|179923.6|179793.6|179924.2|179794.2|179923.6|179793.6|6
1725414640000|2024-09-04 01:50:40|179932|179802|179932.1|179802.1|179932.1|179802.1|179932|179802|2
1725414660000|2024-09-04 01:51:00|179931.5|179801.5|179932.2|179802.2|179932.2|179802.2|179931.5|179801.5|2
1725414670000|2024-09-04 01:51:10|179925|179795|179924.2|179794.2|179925|179795|179924.2|179794.2|2
1725414680000|2024-09-04 01:51:20|179925|179795|179924.2|179794.2|179925|179795|179924.2|179794.2|2
1725414690000|2024-09-04 01:51:30|179924.6|179794.6|179924|179794|179924.6|179794.6|179924|179794|4
1725414700000|2024-09-04 01:51:40|179931.2|179801.2|179960|179830|179960|179830|179931.2|179801.2|2
1725414710000|2024-09-04 01:51:50|179963|179833|179960.9|179830.9|179963|179833|179960.3|179830.3|6
1725414720000|2024-09-04 01:52:00|179935.3|179805.3|179924.2|179794.2|179935.3|179805.3|179924.2|179794.2|3
1725414740000|2024-09-04 01:52:20|179924.5|179794.5|179925.2|179795.2|179925.2|179795.2|179924.5|179794.5|2
1725414750000|2024-09-04 01:52:30|179925.9|179795.9|179964.4|179834.4|179964.4|179834.4|179925.3|179795.3|7
1725414760000|2024-09-04 01:52:40|179966.5|179836.5|179965.9|179835.9|179966.5|179836.5|179965.9|179835.9|2
1725414770000|2024-09-04 01:52:50|179966.5|179836.5|179936.1|179806.1|179968.5|179838.5|179934.9|179804.9|9
1725414780000|2024-09-04 01:53:00|179934.6|179804.6|179927.2|179797.2|179934.6|179804.6|179926.1|179796.1|7
1725414790000|2024-09-04 01:53:10|179927.4|179797.4|179927.8|179797.8|179927.8|179797.8|179927.4|179797.4|4
1725414800000|2024-09-04 01:53:20|179927.5|179797.5|179927.2|179797.2|179927.8|179797.8|179927.2|179797.2|3
1725414810000|2024-09-04 01:53:30|179934.9|179804.9|179934|179804|179935.1|179805.1|179933.1|179803.1|5
1725414820000|2024-09-04 01:53:40|179966.4|179836.4|179966|179836|179966.4|179836.4|179966|179836|2
1725414830000|2024-09-04 01:53:50|179965.8|179835.8|179937.7|179807.7|179967.6|179837.6|179937.7|179807.7|5
1725414840000|2024-09-04 01:54:00|179938.6|179808.6|179927.6|179797.6|179940.2|179810.2|179927.6|179797.6|4
1725414850000|2024-09-04 01:54:10|179926|179796|179927.5|179797.5|179927.5|179797.5|179926|179796|6
1725414860000|2024-09-04 01:54:20|179927.7|179797.7|179937|179807|179937|179807|179927.7|179797.7|3
1725414870000|2024-09-04 01:54:30|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|1
1725414880000|2024-09-04 01:54:40|179971.3|179841.3|179971.3|179841.3|179971.3|179841.3|179971.3|179841.3|1
1725414890000|2024-09-04 01:54:50|179942.7|179812.7|179941.7|179811.7|179942.7|179812.7|179941.7|179811.7|2
1725414900000|2024-09-04 01:55:00|179941.1|179811.1|179928.3|179798.3|179941.6|179811.6|179928.3|179798.3|6
1725414910000|2024-09-04 01:55:10|179928.6|179798.6|179928.6|179798.6|179928.6|179798.6|179928.6|179798.6|1
1725414920000|2024-09-04 01:55:20|179928.5|179798.5|179935.7|179805.7|179935.7|179805.7|179928.5|179798.5|2
1725414940000|2024-09-04 01:55:40|179968.9|179838.9|179941.6|179811.6|179968.9|179838.9|179941.6|179811.6|3
1725414950000|2024-09-04 01:55:50|179943.2|179813.2|179943|179813|179943.2|179813.2|179942.8|179812.8|3
1725414960000|2024-09-04 01:56:00|179929.5|179799.5|179929.5|179799.5|179929.5|179799.5|179929.5|179799.5|1
1725414970000|2024-09-04 01:56:10|179929.3|179799.3|179936.8|179806.8|179936.8|179806.8|179929.3|179799.3|3
1725414980000|2024-09-04 01:56:20|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|179936.9|179806.9|1
1725414990000|2024-09-04 01:56:30|179955.7|179825.7|179944.8|179814.8|179955.7|179825.7|179944.3|179814.3|5
1725415000000|2024-09-04 01:56:40|179938.9|179808.9|179938.4|179808.4|179938.9|179808.9|179938.4|179808.4|2
1725415010000|2024-09-04 01:56:50|179939.1|179809.1|179938.4|179808.4|179939.2|179809.2|179938.1|179808.1|4
1725415020000|2024-09-04 01:57:00|179938.3|179808.3|179939|179809|179939.1|179809.1|179938.3|179808.3|4
1725415030000|2024-09-04 01:57:10|179944.2|179814.2|179981.1|179779.4|179983.1|179815|179943.5|179779.3|7
1725415040000|2024-09-04 01:57:20|179979|179778.1|179943|179813|179979|179814.3|179943|179778.1|5
1725415050000|2024-09-04 01:57:30|179943.5|179813.5|179938.1|179808.1|179952.9|179822.9|179937.4|179807.4|6
1725415060000|2024-09-04 01:57:40|179944.3|179814.3|179942.9|179812.9|179944.3|179814.3|179942.9|179812.9|2
1725415070000|2024-09-04 01:57:50|179943.5|179813.5|179940.5|179810.5|179943.5|179813.5|179940.5|179810.5|6
1725415080000|2024-09-04 01:58:00|179941.8|179811.8|179936.4|179806.4|179941.8|179811.8|179936.4|179806.4|2
1725415090000|2024-09-04 01:58:10|179937.3|179807.3|179936.4|179806.4|179937.5|179807.5|179936.4|179806.4|3
1725415100000|2024-09-04 01:58:20|179937.2|179807.2|179943.3|179813.3|179943.3|179813.3|179937.2|179807.2|3
1725415110000|2024-09-04 01:58:30|179942.9|179812.9|179943.1|179813.1|179943.8|179813.8|179942.9|179812.9|4
1725415120000|2024-09-04 01:58:40|179972.7|179842.7|179972.7|179842.7|179974.4|179844.4|179971.3|179841.3|6
1725415130000|2024-09-04 01:58:50|179943.7|179813.7|179943.1|179813.1|179944.9|179814.9|179943.1|179813.1|5
1725415140000|2024-09-04 01:59:00|179943.3|179813.3|179939.4|179809.4|179945.8|179815.8|179939.4|179809.4|8
1725415150000|2024-09-04 01:59:10|179935.7|179805.7|179935.7|179805.7|179935.7|179805.7|179935.7|179805.7|1
1725415160000|2024-09-04 01:59:20|179935.1|179805.1|179942.4|179812.4|179979.9|179812.5|179935.1|179777.1|6
1725415170000|2024-09-04 01:59:30|179942.9|179812.9|179979.1|179778.7|179979.3|179812.9|179942.9|179778.2|3
1725415180000|2024-09-04 01:59:40|179944.2|179814.2|179938.7|179808.7|179944.2|179814.2|179938.7|179808.7|3
1725415190000|2024-09-04 01:59:50|179938.5|179808.5|179944.5|179814.5|179944.5|179814.5|179938.5|179808.5|4
1725415200000|2024-09-04 02:00:00|179944.2|179814.2|179929.6|179799.6|179945|179815|179927.9|179797.9|10
1725415210000|2024-09-04 02:00:10|179929.1|179799.1|179928.6|179798.6|179945.7|179815.7|179920.9|179790.9|16
1725415220000|2024-09-04 02:00:20|179929.4|179799.4|179929.9|179799.9|179929.9|179799.9|179928.7|179798.7|6
1725415230000|2024-09-04 02:00:30|179929.6|179799.6|179929|179799|179938.6|179808.6|179928.7|179798.7|8
1725415240000|2024-09-04 02:00:40|179928.9|179798.9|179929.6|179799.6|179938.5|179808.5|179920.9|179790.9|7
1725415250000|2024-09-04 02:00:50|179973.9|179843.9|179973.2|179843.2|179979.8|179849.8|179944|179814|12
1725415260000|2024-09-04 02:01:00|179961.5|179831.5|179956.1|179826.1|179961.5|179831.5|179948.5|179818.5|8
1725415270000|2024-09-04 02:01:10|179948|179818|179955.1|179825.1|179963.8|179833.8|179947.9|179817.9|17
1725415280000|2024-09-04 02:01:20|179955.7|179825.7|179949.6|179819.6|179963.1|179833.1|179949.2|179819.2|13
1725415290000|2024-09-04 02:01:30|179952.1|179822.1|179959|179829|179959.1|179829.1|179949.4|179819.4|23
1725415300000|2024-09-04 02:01:40|179951.3|179821.3|179951.9|179821.9|179958.9|179828.9|179949|179819|27
1725415310000|2024-09-04 02:01:50|179949.4|179819.4|179948.9|179818.9|179951.9|179821.9|179948.9|179818.9|27
1725415320000|2024-09-04 02:02:00|179949.3|179819.3|179949.9|179819.9|179961.5|179831.5|179948.3|179818.3|32
1725415330000|2024-09-04 02:02:10|179952.4|179822.4|179946.8|179816.8|179960.7|179830.7|179946.6|179816.6|27
1725415340000|2024-09-04 02:02:20|179946.6|179816.6|179946.5|179816.5|179949.3|179819.3|179946.5|179816.5|23
1725415350000|2024-09-04 02:02:30|179949|179819|179954.1|179824.1|179960.6|179830.6|179946.6|179816.6|24
1725415360000|2024-09-04 02:02:40|179950.8|179820.8|179950.9|179820.9|179954.5|179824.5|179950.8|179820.8|21
1725415370000|2024-09-04 02:02:50|179954.1|179824.1|179940|179810|179955.3|179825.3|179940|179810|20
1725415380000|2024-09-04 02:03:00|179947|179817|179947.7|179817.7|179950.1|179820.1|179940.1|179810.1|26
1725415390000|2024-09-04 02:03:10|179950.1|179820.1|179940|179810|179950.1|179820.1|179940|179810|21
1725415400000|2024-09-04 02:03:20|179946.8|179816.8|179939.8|179809.8|179955.4|179825.4|179939.2|179809.2|22
1725415410000|2024-09-04 02:03:30|179940.1|179810.1|179941.1|179811.1|179947.7|179817.7|179939.6|179809.6|22
1725415420000|2024-09-04 02:03:40|179939.1|179809.1|179940.6|179810.6|179941.2|179811.2|179938.9|179808.9|22
1725415430000|2024-09-04 02:03:50|179940.8|179810.8|179939.5|179809.5|179950.2|179820.2|179939.3|179809.3|21
1725415440000|2024-09-04 02:04:00|179942|179812|179939.9|179809.9|179942.7|179812.7|179939.6|179809.6|19
1725415450000|2024-09-04 02:04:10|179942.4|179812.4|179928.4|179798.4|179943.3|179813.3|179928.4|179798.4|22
1725415460000|2024-09-04 02:04:20|179929.3|179799.3|179927|179797|179930.9|179800.9|179926.5|179796.5|13
1725415470000|2024-09-04 02:04:30|179926|179796|179929.2|179799.2|179939.3|179809.3|179926|179796|17
1725415480000|2024-09-04 02:04:40|179929.5|179799.5|179929.7|179799.7|179929.7|179799.7|179928.4|179798.4|8
1725415490000|2024-09-04 02:04:50|179929.6|179799.6|179929.1|179799.1|179929.9|179799.9|179928.6|179798.6|12
1725415500000|2024-09-04 02:05:00|179929|179799|179951|179821|179954|179824|179928.5|179798.5|17
1725415510000|2024-09-04 02:05:10|179951.5|179821.5|179947.6|179817.6|179956.4|179826.4|179942.2|179812.2|24
1725415520000|2024-09-04 02:05:20|179948.2|179818.2|179927.8|179797.8|179949.8|179819.8|179927.2|179797.2|25
1725415530000|2024-09-04 02:05:30|179928|179798|179927.9|179797.9|179928.9|179798.9|179927.7|179797.7|12
1725415540000|2024-09-04 02:05:40|179928.7|179798.7|179928.8|179798.8|179928.8|179798.8|179927.7|179797.7|11
1725415550000|2024-09-04 02:05:50|179928.5|179798.5|179951.9|179821.9|179952.5|179822.5|179928|179798|7
1725415560000|2024-09-04 02:06:00|179949.8|179819.8|179939.7|179809.7|179949.8|179819.8|179938.3|179808.3|11
1725415570000|2024-09-04 02:06:10|179947.1|179817.1|179940.8|179810.8|179947.7|179817.7|179940|179810|24
1725415580000|2024-09-04 02:06:20|179941.2|179811.2|179941.6|179811.6|179941.6|179811.6|179941.2|179811.2|3
1725415590000|2024-09-04 02:06:30|179941.5|179811.5|179941.2|179811.2|179941.5|179811.5|179940.3|179810.3|10
1725415600000|2024-09-04 02:06:40|179946.2|179816.2|179952.7|179822.7|179955.4|179825.4|179945.8|179815.8|6
1725415610000|2024-09-04 02:06:50|179945.9|179815.9|179945.9|179815.9|179945.9|179815.9|179945|179815|4
1725415620000|2024-09-04 02:07:00|179951.2|179821.2|179946|179816|179951.2|179821.2|179943.9|179813.9|9
1725415630000|2024-09-04 02:07:10|179951.1|179821.1|179931.3|179801.3|179956.5|179826.5|179931|179801|18
1725415640000|2024-09-04 02:07:20|179936.2|179806.2|179935.6|179805.6|179942|179812|179930.3|179800.3|18
1725415650000|2024-09-04 02:07:30|179935.5|179805.5|179930.1|179800.1|179940.8|179810.8|179927.7|179797.7|18
1725415660000|2024-09-04 02:07:40|179929.9|179799.9|179930.2|179800.2|179937.7|179807.7|179929.8|179799.8|10
1725415670000|2024-09-04 02:07:50|179930.1|179800.1|179927.1|179797.1|179930.3|179800.3|179927.1|179797.1|8
1725415680000|2024-09-04 02:08:00|179927.2|179797.2|179939.1|179809.1|179939.1|179809.1|179926.8|179796.8|8
1725415690000|2024-09-04 02:08:10|179939.8|179809.8|179941|179811|179946.2|179816.2|179939.8|179809.8|7
1725415700000|2024-09-04 02:08:20|179939.8|179809.8|179942.9|179812.9|179945.6|179815.6|179937|179807|11
1725415710000|2024-09-04 02:08:30|179955.1|179825.1|179923.5|179793.5|179955.1|179825.1|179922.9|179792.9|17
1725415720000|2024-09-04 02:08:40|179922.9|179792.9|179926.9|179796.9|179927.8|179797.8|179922.9|179792.9|6
1725415730000|2024-09-04 02:08:50|179927.8|179797.8|179923.6|179793.6|179927.8|179797.8|179923.1|179793.1|4
1725415740000|2024-09-04 02:09:00|179924|179794|179951|179821|179951.1|179821.1|179924|179794|14
1725415750000|2024-09-04 02:09:10|179950.6|179820.6|179948.6|179818.6|179951.1|179821.1|179947.9|179817.9|12
1725415760000|2024-09-04 02:09:20|179946|179816|179925.6|179795.6|179946.1|179816.1|179925.6|179795.6|17
1725415770000|2024-09-04 02:09:30|179925.3|179795.3|179924.1|179794.1|179926.3|179796.3|179924.1|179794.1|10
1725415790000|2024-09-04 02:09:50|179924|179794|179971|179769.9|179971|179794.1|179924|179769.9|4
1725415800000|2024-09-04 02:10:00|179936.7|179770.4|179936.7|179806.7|179936.7|179806.7|179936.7|179770.4|2
1725415810000|2024-09-04 02:10:10|179936.8|179806.8|179941.6|179811.6|179943.8|179813.8|179936.6|179806.6|10
1725415820000|2024-09-04 02:10:20|179937.4|179807.4|179923.3|179793.3|179937.4|179807.4|179923|179793|8
1725415830000|2024-09-04 02:10:30|179923.9|179793.9|179928.3|179798.3|179934|179804|179923.5|179793.5|22
1725415840000|2024-09-04 02:10:40|179927.9|179797.9|179927.4|179797.4|179934.2|179804.2|179926.7|179796.7|18
1725415850000|2024-09-04 02:10:50|179927.3|179797.3|179927.6|179797.6|179927.6|179797.6|179926.5|179796.5|9
1725415860000|2024-09-04 02:11:00|179927.1|179797.1|179949.1|179819.1|179949.1|179819.1|179927.1|179797.1|6
1725415870000|2024-09-04 02:11:10|179947.8|179817.8|179948|179818|179948.9|179818.9|179945.5|179815.5|14
1725415880000|2024-09-04 02:11:20|179947.4|179817.4|179946.8|179816.8|179948.6|179818.6|179945.8|179815.8|10
1725415890000|2024-09-04 02:11:30|179945.8|179815.8|179925|179795|179946.1|179816.1|179924.3|179794.3|11
1725415900000|2024-09-04 02:11:40|179924.7|179794.7|179924.8|179794.8|179924.8|179794.8|179924.2|179794.2|3
1725415910000|2024-09-04 02:11:50|179929.4|179799.4|179924.4|179794.4|179929.4|179799.4|179924.4|179794.4|3
1725415920000|2024-09-04 02:12:00|179942.3|179812.3|179944.8|179814.8|179944.8|179814.8|179942.3|179812.3|2
1725415930000|2024-09-04 02:12:10|179944.9|179814.9|179938.3|179808.3|179944.9|179814.9|179928.6|179798.6|7
1725415940000|2024-09-04 02:12:20|179937.5|179807.5|179922.1|179792.1|179949.5|179819.5|179922.1|179792.1|7
1725415950000|2024-09-04 02:12:30|179921.7|179791.7|179921.6|179791.6|179921.7|179791.7|179921.4|179791.4|3
1725415960000|2024-09-04 02:12:40|179921.5|179791.5|179922.1|179792.1|179922.1|179792.1|179921.5|179791.5|4
1725415970000|2024-09-04 02:12:50|179922.4|179792.4|179946.4|179816.4|179946.6|179816.6|179922.2|179792.2|14
1725415980000|2024-09-04 02:13:00|179946.2|179816.2|179925.5|179795.5|179946.2|179816.2|179925.5|179795.5|25
1725415990000|2024-09-04 02:13:10|179928.7|179798.7|179935.5|179805.5|179938.9|179808.9|179925.6|179795.6|23
1725416000000|2024-09-04 02:13:20|179928.4|179798.4|179927.9|179797.9|179928.8|179798.8|179927.9|179797.9|7
1725416010000|2024-09-04 02:13:30|179928|179798|179927.9|179797.9|179931.3|179801.3|179927.6|179797.6|10
1725416020000|2024-09-04 02:13:40|179928.2|179798.2|179928.2|179798.2|179928.5|179798.5|179927.9|179797.9|8
1725416030000|2024-09-04 02:13:50|179950.6|179820.6|179937.8|179807.8|179950.6|179820.6|179930.7|179800.7|13
1725416040000|2024-09-04 02:14:00|179930.6|179800.6|179939.6|179809.6|179939.6|179809.6|179930.6|179800.6|3
1725416050000|2024-09-04 02:14:10|179930.6|179800.6|179924.7|179794.7|179938.7|179808.7|179919.3|179789.3|11
1725416060000|2024-09-04 02:14:20|179919.7|179789.7|179921.4|179791.4|179921.4|179791.4|179919.7|179789.7|11
1725416070000|2024-09-04 02:14:30|179920.5|179790.5|179921.1|179791.1|179921.4|179791.4|179920.3|179790.3|11
1725416080000|2024-09-04 02:14:40|179920.4|179790.4|179940.3|179810.3|179940.3|179810.3|179920.4|179790.4|7
1725416090000|2024-09-04 02:14:50|179935|179805|179934.7|179804.7|179941.9|179811.9|179934.1|179804.1|8
1725416100000|2024-09-04 02:15:00|179934.5|179804.5|179920.9|179790.9|179950.6|179820.6|179920.9|179790.9|12
1725416110000|2024-09-04 02:15:10|179921.5|179791.5|179921.3|179791.3|179922|179792|179921|179791|9
1725416120000|2024-09-04 02:15:20|179921.6|179791.6|179921.6|179791.6|179921.6|179791.6|179921.6|179791.6|1
1725416130000|2024-09-04 02:15:30|179921.5|179791.5|179922|179792|179922.2|179792.2|179921.5|179791.5|4
1725416140000|2024-09-04 02:15:40|179935.7|179805.7|179932.2|179802.2|179935.7|179805.7|179931.9|179801.9|11
1725416150000|2024-09-04 02:15:50|179933.9|179803.9|179935.9|179805.9|179937.2|179807.2|179925.8|179795.8|20
1725416160000|2024-09-04 02:16:00|179928.4|179798.4|179926.1|179796.1|179928.7|179798.7|179926|179796|13
1725416170000|2024-09-04 02:16:10|179929.5|179799.5|179925.5|179795.5|179929.5|179799.5|179925.3|179795.3|12
1725416180000|2024-09-04 02:16:20|179925.4|179795.4|179926.1|179796.1|179926.1|179796.1|179925.4|179795.4|2
1725416190000|2024-09-04 02:16:30|179946.1|179816.1|179945.6|179815.6|179946.1|179816.1|179944.4|179814.4|4
1725416200000|2024-09-04 02:16:40|179945.5|179815.5|179944.8|179814.8|179945.5|179815.5|179944.8|179814.8|4
1725416210000|2024-09-04 02:16:50|179925.3|179795.3|179925.3|179795.3|179925.3|179795.3|179922.5|179792.5|5
1725416220000|2024-09-04 02:17:00|179925.4|179795.4|179925.6|179795.6|179925.6|179795.6|179925.2|179795.2|7
1725416230000|2024-09-04 02:17:10|179925.7|179795.7|179913.4|179783.4|179925.7|179795.7|179913.3|179783.3|5
1725416240000|2024-09-04 02:17:20|179912.9|179782.9|179911.2|179781.2|179912.9|179782.9|179911|179781|8
1725416260000|2024-09-04 02:17:40|179911.3|179781.3|179922.1|179792.1|179923.5|179793.5|179911.3|179781.3|8
1725416270000|2024-09-04 02:17:50|179922.5|179792.5|179909.7|179779.7|179922.5|179792.5|179909.5|179779.5|6
1725416280000|2024-09-04 02:18:00|179909.8|179779.8|179905.6|179775.6|179909.8|179779.8|179905.6|179775.6|6
1725416290000|2024-09-04 02:18:10|179905.8|179775.8|179905.7|179775.7|179905.8|179775.8|179905.6|179775.6|5
1725416300000|2024-09-04 02:18:20|179905.8|179775.8|179905.6|179775.6|179905.8|179775.8|179905.6|179775.6|7
1725416310000|2024-09-04 02:18:30|179905.5|179775.5|179919.9|179789.9|179919.9|179789.9|179905.5|179775.5|6
1725416320000|2024-09-04 02:18:40|179920.5|179790.5|179918|179788|179920.5|179790.5|179914.2|179784.2|13
1725416330000|2024-09-04 02:18:50|179918.2|179788.2|179919.1|179789.1|179919.7|179789.7|179914.3|179784.3|7
1725416340000|2024-09-04 02:19:00|179918.5|179788.5|179915.8|179785.8|179918.5|179788.5|179909.5|179779.5|8
1725416350000|2024-09-04 02:19:10|179912.1|179782.1|179911.9|179781.9|179916.5|179786.5|179911.9|179781.9|9
1725416360000|2024-09-04 02:19:20|179916.6|179786.6|179912|179782|179916.6|179786.6|179912|179782|10
1725416370000|2024-09-04 02:19:30|179916|179786|179937.9|179807.9|179937.9|179807.9|179912|179782|6
1725416380000|2024-09-04 02:19:40|179936.7|179806.7|179939.8|179809.8|179939.8|179809.8|179936.4|179806.4|4
1725416390000|2024-09-04 02:19:50|179918|179788|179918|179788|179918|179788|179918|179788|1
1725416400000|2024-09-04 02:20:00|179917.7|179787.7|179916.8|179786.8|179917.7|179787.7|179916.2|179786.2|6
1725416410000|2024-09-04 02:20:10|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|1
1725416420000|2024-09-04 02:20:20|179912.3|179782.3|179922.9|179792.9|179922.9|179792.9|179912.3|179782.3|4
1725416430000|2024-09-04 02:20:30|179923.2|179793.2|179935.6|179805.6|179937.3|179807.3|179923.2|179793.2|5
1725416440000|2024-09-04 02:20:40|179936.5|179806.5|179935.9|179805.9|179937|179807|179935.3|179805.3|6
1725416450000|2024-09-04 02:20:50|179936|179806|179906.4|179776.4|179937.9|179807.9|179906.4|179776.4|8
1725416460000|2024-09-04 02:21:00|179911.6|179781.6|179913.1|179783.1|179913.1|179783.1|179906.4|179776.4|7
1725416470000|2024-09-04 02:21:10|179908.4|179778.4|179912.2|179782.2|179912.2|179782.2|179908.4|179778.4|2
1725416480000|2024-09-04 02:21:20|179908.4|179778.4|179923.1|179793.1|179923.1|179793.1|179908.4|179778.4|2
1725416490000|2024-09-04 02:21:30|179923.5|179793.5|179935.5|179805.5|179935.9|179805.9|179923.2|179793.2|4
1725416500000|2024-09-04 02:21:40|179936.5|179806.5|179912.1|179782.1|179936.5|179806.5|179912.1|179782.1|5
1725416510000|2024-09-04 02:21:50|179912|179782|179912.1|179782.1|179916.6|179786.6|179912|179782|8
1725416520000|2024-09-04 02:22:00|179912|179782|179912.3|179782.3|179912.4|179782.4|179912|179782|3
1725416530000|2024-09-04 02:22:10|179912.4|179782.4|179912.3|179782.3|179912.4|179782.4|179912.3|179782.3|2
1725416540000|2024-09-04 02:22:20|179922.9|179792.9|179922.9|179792.9|179922.9|179792.9|179922.9|179792.9|1
1725416550000|2024-09-04 02:22:30|179923.2|179793.2|179935.8|179805.8|179935.8|179805.8|179923.2|179793.2|2
1725416560000|2024-09-04 02:22:40|179935.6|179805.6|179914.9|179784.9|179935.6|179805.6|179911.1|179781.1|6
1725416570000|2024-09-04 02:22:50|179915.2|179785.2|179911.7|179781.7|179915.2|179785.2|179911.7|179781.7|2
1725416580000|2024-09-04 02:23:00|179914.8|179784.8|179915|179785|179915|179785|179914.8|179784.8|2
1725416590000|2024-09-04 02:23:10|179922.7|179792.7|179922.8|179792.8|179923.9|179793.9|179922.7|179792.7|6
1725416600000|2024-09-04 02:23:20|179922.5|179792.5|179922.5|179792.5|179922.5|179792.5|179922.5|179792.5|1
1725416610000|2024-09-04 02:23:30|179915.9|179785.9|179915.9|179785.9|179915.9|179785.9|179915.9|179785.9|1
1725416620000|2024-09-04 02:23:40|179912.9|179782.9|179915.9|179785.9|179915.9|179785.9|179912.9|179782.9|4
1725416630000|2024-09-04 02:23:50|179912.6|179782.6|179912.9|179782.9|179915.4|179785.4|179912.6|179782.6|6
1725416640000|2024-09-04 02:24:00|179912.6|179782.6|179915.4|179785.4|179915.4|179785.4|179912.6|179782.6|2
1725416650000|2024-09-04 02:24:10|179921.7|179791.7|179933|179803|179933|179803|179921.7|179791.7|3
1725416660000|2024-09-04 02:24:20|179933.3|179803.3|179933|179803|179933.3|179803.3|179933|179803|3
1725416670000|2024-09-04 02:24:30|179912|179782|179915.3|179785.3|179915.3|179785.3|179912|179782|2
1725416680000|2024-09-04 02:24:40|179912|179782|179912.3|179782.3|179915.4|179785.4|179912|179782|6
1725416700000|2024-09-04 02:25:00|179921.7|179791.7|179921.7|179791.7|179921.7|179791.7|179921.7|179791.7|1
1725416710000|2024-09-04 02:25:10|179933|179803|179933|179803|179933|179803|179933|179803|1
1725416720000|2024-09-04 02:25:20|179932.6|179802.6|179915.3|179785.3|179935.8|179805.8|179915.3|179785.3|8
1725416730000|2024-09-04 02:25:30|179911.5|179781.5|179915.9|179785.9|179915.9|179785.9|179911.5|179781.5|6
1725416740000|2024-09-04 02:25:40|179916|179786|179916.5|179786.5|179916.5|179786.5|179915.4|179785.4|10
1725416750000|2024-09-04 02:25:50|179915.5|179785.5|179916.5|179786.5|179916.5|179786.5|179915.4|179785.4|5
1725416760000|2024-09-04 02:26:00|179924.1|179794.1|179923.2|179793.2|179924.1|179794.1|179923.2|179793.2|3
1725416770000|2024-09-04 02:26:10|179923.4|179793.4|179933.7|179803.7|179935|179805|179921.9|179791.9|9
1725416780000|2024-09-04 02:26:20|179933.5|179803.5|179915.4|179785.4|179935.2|179805.2|179914.9|179784.9|14
1725416790000|2024-09-04 02:26:30|179914.9|179784.9|179915|179785|179915.7|179785.7|179914.9|179784.9|6
1725416800000|2024-09-04 02:26:40|179915.8|179785.8|179915.1|179785.1|179915.8|179785.8|179915|179785|7
1725416810000|2024-09-04 02:26:50|179911.9|179781.9|179922.2|179792.2|179922.2|179792.2|179911.9|179781.9|3
1725416820000|2024-09-04 02:27:00|179922|179792|179922.3|179792.3|179922.7|179792.7|179922|179792|4
1725416830000|2024-09-04 02:27:10|179922.1|179792.1|179913.6|179783.6|179934.3|179804.3|179913.6|179783.6|4
1725416840000|2024-09-04 02:27:20|179917.3|179787.3|179912.7|179782.7|179917.3|179787.3|179912.7|179782.7|3
1725416850000|2024-09-04 02:27:30|179912.8|179782.8|179912.8|179782.8|179912.8|179782.8|179912.8|179782.8|1
1725416860000|2024-09-04 02:27:40|179912.9|179782.9|179921.3|179791.3|179921.3|179791.3|179912.8|179782.8|3
1725416870000|2024-09-04 02:27:50|179921.2|179791.2|179922|179792|179922|179792|179921.2|179791.2|4
1725416880000|2024-09-04 02:28:00|179921.8|179791.8|179922|179792|179922|179792|179921.8|179791.8|2
1725416890000|2024-09-04 02:28:10|179912.8|179782.8|179912.9|179782.9|179916.4|179786.4|179912.6|179782.6|5
1725416900000|2024-09-04 02:28:20|179912.6|179782.6|179912.3|179782.3|179912.6|179782.6|179912.3|179782.3|2
1725416910000|2024-09-04 02:28:30|179915.7|179785.7|179912.1|179782.1|179916|179786|179912.1|179782.1|6
1725416920000|2024-09-04 02:28:40|179912.2|179782.2|179922.4|179792.4|179924.5|179794.5|179912.2|179782.2|5
1725416930000|2024-09-04 02:28:50|179922.2|179792.2|179921.3|179791.3|179922.2|179792.2|179921.3|179791.3|2
1725416940000|2024-09-04 02:29:00|179921.4|179791.4|179914.8|179784.8|179922.8|179792.8|179914.8|179784.8|5
1725416960000|2024-09-04 02:29:20|179915.5|179785.5|179916|179786|179916|179786|179915.5|179785.5|2
1725416970000|2024-09-04 02:29:30|179920|179790|179918.9|179788.9|179920|179790|179918.9|179788.9|2
1725416980000|2024-09-04 02:29:40|179923.9|179793.9|179923.8|179793.8|179923.9|179793.9|179923.2|179793.2|3
1725416990000|2024-09-04 02:29:50|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|179923.5|179793.5|1
1725417000000|2024-09-04 02:30:00|179923.4|179793.4|179917.3|179787.3|179923.4|179793.4|179917.2|179787.2|7
1725417010000|2024-09-04 02:30:10|179919.8|179789.8|179917.1|179787.1|179919.8|179789.8|179917.1|179787.1|3
1725417020000|2024-09-04 02:30:20|179917.4|179787.4|179917.4|179787.4|179917.4|179787.4|179917.4|179787.4|1
1725417030000|2024-09-04 02:30:30|179922.9|179792.9|179911.9|179781.9|179922.9|179792.9|179911.9|179781.9|4
1725417040000|2024-09-04 02:30:40|179912.3|179782.3|179912.1|179782.1|179912.3|179782.3|179912.1|179782.1|2
1725417050000|2024-09-04 02:30:50|179912|179782|179912|179782|179912|179782|179911.8|179781.8|3
1725417060000|2024-09-04 02:31:00|179912.1|179782.1|179911.9|179781.9|179912.1|179782.1|179911.9|179781.9|2
1725417070000|2024-09-04 02:31:10|179926.3|179796.3|179934.2|179804.2|179934.2|179804.2|179926.3|179796.3|2
1725417080000|2024-09-04 02:31:20|179933.8|179803.8|179933.8|179803.8|179933.8|179803.8|179933.8|179803.8|1
1725417090000|2024-09-04 02:31:30|179916.9|179786.9|179916.9|179786.9|179916.9|179786.9|179916.8|179786.8|3
1725417100000|2024-09-04 02:31:40|179915.6|179785.6|179916.6|179786.6|179916.6|179786.6|179915.5|179785.5|4
1725417110000|2024-09-04 02:31:50|179915.8|179785.8|179915.9|179785.9|179916.3|179786.3|179915.8|179785.8|6
1725417120000|2024-09-04 02:32:00|179916|179786|179922.7|179792.7|179922.7|179792.7|179915.9|179785.9|3
1725417130000|2024-09-04 02:32:10|179922.4|179792.4|179922.4|179792.4|179922.5|179792.5|179922.3|179792.3|6
1725417140000|2024-09-04 02:32:20|179934.3|179804.3|179918.1|179788.1|179934.3|179804.3|179918.1|179788.1|6
1725417150000|2024-09-04 02:32:30|179918.2|179788.2|179919.1|179789.1|179919.2|179789.2|179918.2|179788.2|5
1725417160000|2024-09-04 02:32:40|179918.6|179788.6|179916.4|179786.4|179918.6|179788.6|179916.4|179786.4|4
1725417170000|2024-09-04 02:32:50|179916.1|179786.1|179922.5|179792.5|179923.3|179793.3|179913.4|179783.4|5
1725417180000|2024-09-04 02:33:00|179922.6|179792.6|179922.6|179792.6|179922.7|179792.7|179922.5|179792.5|4
1725417190000|2024-09-04 02:33:10|179934.1|179804.1|179934.1|179804.1|179934.1|179804.1|179934.1|179804.1|1
1725417200000|2024-09-04 02:33:20|179934.8|179804.8|179919.8|179789.8|179934.8|179804.8|179919.4|179789.4|4
1725417210000|2024-09-04 02:33:30|179920.1|179790.1|179920.2|179790.2|179920.2|179790.2|179920.1|179790.1|2
1725417220000|2024-09-04 02:33:40|179920.9|179790.9|179918|179788|179920.9|179790.9|179917.9|179787.9|8
1725417230000|2024-09-04 02:33:50|179924.4|179794.4|179924.1|179794.1|179924.4|179794.4|179924.1|179794.1|2
1725417240000|2024-09-04 02:34:00|179924.4|179794.4|179924.1|179794.1|179924.7|179794.7|179924.1|179794.1|5
1725417250000|2024-09-04 02:34:10|179924.3|179794.3|179921.4|179791.4|179938.3|179808.3|179921.4|179791.4|6
1725417260000|2024-09-04 02:34:20|179921.3|179791.3|179921.2|179791.2|179921.3|179791.3|179921.2|179791.2|2
1725417270000|2024-09-04 02:34:30|179921.7|179791.7|179921.8|179791.8|179922.6|179792.6|179921.7|179791.7|4
1725417280000|2024-09-04 02:34:40|179921.2|179791.2|179924.4|179794.4|179924.4|179794.4|179918.5|179788.5|4
1725417290000|2024-09-04 02:34:50|179928.8|179798.8|179923|179793|179928.8|179798.8|179923|179793|11
1725417300000|2024-09-04 02:35:00|179929.1|179799.1|179925.1|179795.1|179929.1|179799.1|179924.3|179794.3|5
1725417310000|2024-09-04 02:35:10|179925.3|179795.3|179921|179791|179925.3|179795.3|179917.8|179787.8|10
1725417320000|2024-09-04 02:35:20|179921.7|179791.7|179921.4|179791.4|179921.7|179791.7|179921.1|179791.1|7
1725417330000|2024-09-04 02:35:30|179921.6|179791.6|179921.6|179791.6|179921.6|179791.6|179921.6|179791.6|1
1725417340000|2024-09-04 02:35:40|179921.4|179791.4|179923.2|179793.2|179933.6|179803.6|179921.1|179791.1|5
1725417350000|2024-09-04 02:35:50|179923|179793|179923.7|179793.7|179924|179794|179923|179793|6
1725417360000|2024-09-04 02:36:00|179923.8|179793.8|179919.7|179789.7|179928.1|179798.1|179919.7|179789.7|10
1725417370000|2024-09-04 02:36:10|179918.3|179788.3|179921.5|179791.5|179921.5|179791.5|179918.2|179788.2|3
1725417380000|2024-09-04 02:36:20|179920.9|179790.9|179923.1|179793.1|179923.1|179793.1|179920.9|179790.9|6
1725417390000|2024-09-04 02:36:30|179923.7|179793.7|179930.1|179800.1|179930.1|179800.1|179921.9|179791.9|9
1725417400000|2024-09-04 02:36:40|179931.1|179801.1|179930.2|179800.2|179937.2|179807.2|179930.2|179800.2|5
1725417410000|2024-09-04 02:36:50|179937.4|179807.4|179931.7|179801.7|179937.4|179807.4|179930|179800|7
1725417420000|2024-09-04 02:37:00|179930.4|179800.4|179924.4|179794.4|179937.5|179807.5|179924.2|179794.2|7
1725417430000|2024-09-04 02:37:10|179924.5|179794.5|179928.7|179798.7|179928.8|179798.8|179924.5|179794.5|11
1725417440000|2024-09-04 02:37:20|179928.4|179798.4|179928.4|179798.4|179928.7|179798.7|179927.8|179797.8|5
1725417450000|2024-09-04 02:37:30|179927|179797|179941|179811|179941|179811|179927|179797|7
1725417460000|2024-09-04 02:37:40|179940.7|179810.7|179938.5|179808.5|179952|179822|179937.5|179807.5|15
1725417470000|2024-09-04 02:37:50|179938.1|179808.1|179925.1|179795.1|179938.8|179808.8|179925|179795|16
1725417480000|2024-09-04 02:38:00|179925.6|179795.6|179925.4|179795.4|179926.4|179796.4|179925.2|179795.2|13
1725417490000|2024-09-04 02:38:10|179921|179791|179919.6|179789.6|179925|179795|179916.1|179786.1|6
1725417500000|2024-09-04 02:38:20|179919.5|179789.5|179923.1|179793.1|179923.1|179793.1|179918.8|179788.8|7
1725417510000|2024-09-04 02:38:30|179922.2|179792.2|179922.9|179792.9|179923.2|179793.2|179922|179792|13
1725417520000|2024-09-04 02:38:40|179922.2|179792.2|179922.5|179792.5|179923|179793|179922|179792|9
1725417530000|2024-09-04 02:38:50|179925.7|179795.7|179887.6|179757.6|179925.7|179795.7|179881.4|179751.4|9
1725417540000|2024-09-04 02:39:00|179890.8|179760.8|179890.9|179760.9|179890.9|179760.9|179890.8|179760.8|2
1725417570000|2024-09-04 02:39:30|179897.1|179767.1|179897.1|179767.1|179897.1|179767.1|179897.1|179767.1|1
1725417580000|2024-09-04 02:39:40|179894.8|179764.8|179894.8|179764.8|179894.8|179764.8|179894.8|179764.8|1
1725417590000|2024-09-04 02:39:50|179885.8|179755.8|179885.8|179755.8|179885.8|179755.8|179885.8|179755.8|1
1725417600000|2024-09-04 02:40:00|179885.7|179755.7|179885.4|179755.4|179885.7|179755.7|179885.4|179755.4|2
1725417610000|2024-09-04 02:40:10|179888.3|179758.3|179888.3|179758.3|179888.3|179758.3|179888.3|179758.3|1
1725417620000|2024-09-04 02:40:20|179885.4|179755.4|179896.4|179766.4|179896.4|179766.4|179885.4|179755.4|3
1725417640000|2024-09-04 02:40:40|179897.1|179767.1|179897.1|179767.1|179897.1|179767.1|179897.1|179767.1|1
1725417650000|2024-09-04 02:40:50|179889.7|179759.7|179889.7|179759.7|179892.7|179762.7|179886.4|179756.4|9
1725417660000|2024-09-04 02:41:00|179889.3|179759.3|179882.5|179752.5|179889.3|179759.3|179882.5|179752.5|2
1725417670000|2024-09-04 02:41:10|179883|179753|179883|179753|179883|179753|179883|179753|1
1725417690000|2024-09-04 02:41:30|179897.4|179767.4|179897.4|179767.4|179897.4|179767.4|179897.4|179767.4|1
1725417700000|2024-09-04 02:41:40|179904.8|179774.8|179904.8|179774.8|179904.8|179774.8|179904.8|179774.8|1
1725417710000|2024-09-04 02:41:50|179903.8|179773.8|179884.3|179754.3|179903.8|179773.8|179884.3|179754.3|3
1725417720000|2024-09-04 02:42:00|179884.7|179754.7|179884.4|179754.4|179886.6|179756.6|179884.4|179754.4|4
1725417730000|2024-09-04 02:42:10|179884.7|179754.7|179887.1|179757.1|179889.6|179759.6|179884.7|179754.7|14
1725417740000|2024-09-04 02:42:20|179887.6|179757.6|179887.8|179757.8|179887.9|179757.9|179887.4|179757.4|4
1725417750000|2024-09-04 02:42:30|179889.8|179759.8|179889.5|179759.5|179890.1|179760.1|179887.6|179757.6|8
1725417760000|2024-09-04 02:42:40|179887.3|179757.3|179903.1|179773.1|179903.5|179773.5|179887.3|179757.3|13
1725417770000|2024-09-04 02:42:50|179902.6|179772.6|179883.8|179753.8|179902.6|179772.6|179877.8|179747.8|21
1725417780000|2024-09-04 02:43:00|179885.3|179755.3|179879.4|179749.4|179885.6|179755.6|179877.7|179747.7|18
1725417790000|2024-09-04 02:43:10|179877.9|179747.9|179877.8|179747.8|179879.9|179749.9|179877.8|179747.8|19
1725417800000|2024-09-04 02:43:20|179877.4|179747.4|179876.7|179746.7|179878.9|179748.9|179875.2|179745.2|19
1725417810000|2024-09-04 02:43:30|179875.2|179745.2|179893.3|179763.3|179898.1|179768.1|179872.8|179742.8|12
1725417820000|2024-09-04 02:43:40|179895.4|179765.4|179897.1|179767.1|179902.4|179772.4|179895.4|179765.4|11
1725417830000|2024-09-04 02:43:50|179897.9|179767.9|179882.9|179752.9|179897.9|179767.9|179882.9|179752.9|18
1725417840000|2024-09-04 02:44:00|179883.3|179753.3|179880.3|179750.3|179883.3|179753.3|179873|179743|20
1725417850000|2024-09-04 02:44:10|179880|179750|179879.9|179749.9|179881.9|179751.9|179879.8|179749.8|20
1725417860000|2024-09-04 02:44:20|179873|179743|179883.5|179753.5|179884.1|179754.1|179873|179743|20
1725417870000|2024-09-04 02:44:30|179884.1|179754.1|179883.6|179753.6|179884.3|179754.3|179883.5|179753.5|9
1725417880000|2024-09-04 02:44:40|179884.1|179754.1|179883.6|179753.6|179884.1|179754.1|179883.6|179753.6|17
1725417890000|2024-09-04 02:44:50|179884.1|179754.1|179874.6|179744.6|179884.1|179754.1|179874.6|179744.6|17
1725417900000|2024-09-04 02:45:00|179877.2|179747.2|179882.5|179752.5|179882.5|179752.5|179874.6|179744.6|8
1725417910000|2024-09-04 02:45:10|179883.3|179753.3|179882.5|179752.5|179883.3|179753.3|179882.5|179752.5|2
1725417920000|2024-09-04 02:45:20|179883.3|179753.3|179885.6|179755.6|179885.9|179755.9|179882.5|179752.5|5
1725417930000|2024-09-04 02:45:30|179882.5|179752.5|179902.7|179772.7|179902.7|179772.7|179882.5|179752.5|5
1725417940000|2024-09-04 02:45:40|179898.2|179768.2|179898.2|179768.2|179902.7|179772.7|179898.2|179768.2|5
1725417950000|2024-09-04 02:45:50|179902.7|179772.7|179879.9|179749.9|179902.7|179772.7|179875.8|179745.8|8
1725417960000|2024-09-04 02:46:00|179881.2|179751.2|179881.2|179751.2|179881.2|179751.2|179879.9|179749.9|3
1725417970000|2024-09-04 02:46:10|179881.8|179751.8|179881.8|179751.8|179881.8|179751.8|179881.7|179751.7|5
1725417980000|2024-09-04 02:46:20|179882.2|179752.2|179892.3|179762.3|179902|179772|179882|179752|4
1725417990000|2024-09-04 02:46:30|179902|179772|179903.5|179773.5|179903.5|179773.5|179892.3|179762.3|8
1725418000000|2024-09-04 02:46:40|179893.4|179763.4|179892.3|179762.3|179904|179774|179892.3|179762.3|20
1725418010000|2024-09-04 02:46:50|179901.9|179771.9|179880.6|179750.6|179901.9|179771.9|179880.4|179750.4|20
1725418020000|2024-09-04 02:47:00|179880.4|179750.4|179880.8|179750.8|179880.8|179750.8|179880.4|179750.4|16
1725418030000|2024-09-04 02:47:10|179880.7|179750.7|179880.8|179750.8|179880.8|179750.8|179880.7|179750.7|16
1725418040000|2024-09-04 02:47:20|179880.6|179750.6|179892.3|179762.3|179902|179772|179880.6|179750.6|11
1725418050000|2024-09-04 02:47:30|179901.9|179771.9|179892.3|179762.3|179901.9|179771.9|179892.3|179762.3|10
1725418060000|2024-09-04 02:47:40|179901.9|179771.9|179880.4|179750.4|179901.9|179771.9|179880.4|179750.4|11
1725418070000|2024-09-04 02:47:50|179879.4|179749.4|179879.5|179749.5|179879.5|179749.5|179876.1|179746.1|16
1725418080000|2024-09-04 02:48:00|179879|179749|179876.1|179746.1|179879.5|179749.5|179876.1|179746.1|11
1725418090000|2024-09-04 02:48:10|179879|179749|179890.9|179760.9|179899.4|179769.4|179876.1|179746.1|15
1725418100000|2024-09-04 02:48:20|179899.4|179769.4|179890.8|179760.8|179899.4|179769.4|179890.8|179760.8|11
1725418110000|2024-09-04 02:48:30|179899.3|179769.3|179899.3|179769.3|179899.3|179769.3|179890.8|179760.8|13
1725418120000|2024-09-04 02:48:40|179890.8|179760.8|179879.5|179749.5|179899.3|179769.3|179879|179749|16
1725418130000|2024-09-04 02:48:50|179879|179749|179879.9|179749.9|179879.9|179749.9|179876.8|179746.8|15
1725418140000|2024-09-04 02:49:00|179879.6|179749.6|179879.9|179749.9|179879.9|179749.9|179876.8|179746.8|16
1725418150000|2024-09-04 02:49:10|179879.6|179749.6|179891.5|179761.5|179900.8|179770.8|179879.6|179749.6|18
1725418160000|2024-09-04 02:49:20|179900.8|179770.8|179900.8|179770.8|179900.8|179770.8|179891.5|179761.5|15
1725418170000|2024-09-04 02:49:30|179891.5|179761.5|179881.1|179751.1|179900.8|179770.8|179881.1|179751.1|13
1725418180000|2024-09-04 02:49:40|179881|179751|179880.9|179750.9|179881.1|179751.1|179880.9|179750.9|18
1725418190000|2024-09-04 02:49:50|179881|179751|179881.1|179751.1|179881.1|179751.1|179880.9|179750.9|15
1725418200000|2024-09-04 02:50:00|179881|179751|179891.6|179761.6|179900.8|179770.8|179881|179751|17
1725418210000|2024-09-04 02:50:10|179900.8|179770.8|179891.5|179761.5|179900.8|179770.8|179891.5|179761.5|18
1725418220000|2024-09-04 02:50:20|179900.7|179770.7|179891.4|179761.4|179900.8|179770.8|179891.4|179761.4|11
1725418230000|2024-09-04 02:50:30|179877.2|179747.2|179880.4|179750.4|179880.4|179750.4|179877.2|179747.2|12
1725418240000|2024-09-04 02:50:40|179880.2|179750.2|179880.4|179750.4|179880.4|179750.4|179880.2|179750.2|12
1725418250000|2024-09-04 02:50:50|179880.2|179750.2|179880.4|179750.4|179880.4|179750.4|179880.2|179750.2|16
1725418260000|2024-09-04 02:51:00|179880.2|179750.2|179891.8|179761.8|179901.1|179771.1|179880.2|179750.2|15
1725418270000|2024-09-04 02:51:10|179901.1|179771.1|179891.7|179761.7|179901.1|179771.1|179891.7|179761.7|11
1725418280000|2024-09-04 02:51:20|179901|179771|179882.3|179752.3|179901.1|179771.1|179882.3|179752.3|8
1725418290000|2024-09-04 02:51:30|179882.1|179752.1|179886.7|179756.7|179886.7|179756.7|179881.7|179751.7|9
1725418300000|2024-09-04 02:51:40|179881.7|179751.7|179881.4|179751.4|179887.9|179757.9|179881.4|179751.4|6
1725418310000|2024-09-04 02:51:50|179881.5|179751.5|179881.4|179751.4|179881.7|179751.7|179881.3|179751.3|9
1725418320000|2024-09-04 02:52:00|179881.3|179751.3|179881.5|179751.5|179881.5|179751.5|179881.2|179751.2|11
1725418330000|2024-09-04 02:52:10|179881.4|179751.4|179877.6|179747.6|179881.4|179751.4|179877.6|179747.6|13
1725418340000|2024-09-04 02:52:20|179893.2|179763.2|179892.4|179762.4|179903.4|179773.4|179892.4|179762.4|14
1725418350000|2024-09-04 02:52:30|179902.1|179772.1|179891.3|179761.3|179902.1|179772.1|179891.3|179761.3|20
1725418360000|2024-09-04 02:52:40|179899.8|179769.8|179881.1|179751.1|179899.8|179769.8|179881.1|179751.1|18
1725418370000|2024-09-04 02:52:50|179881.2|179751.2|179881.2|179751.2|179881.2|179751.2|179881.1|179751.1|17
1725418380000|2024-09-04 02:53:00|179881.1|179751.1|179881.2|179751.2|179881.4|179751.4|179881.1|179751.1|14
1725418390000|2024-09-04 02:53:10|179881.3|179751.3|179891.9|179761.9|179901.4|179771.4|179881.2|179751.2|11
1725418400000|2024-09-04 02:53:20|179901.4|179771.4|179891.9|179761.9|179901.4|179771.4|179891.9|179761.9|16
1725418410000|2024-09-04 02:53:30|179901.4|179771.4|179881.6|179751.6|179901.4|179771.4|179881.6|179751.6|15
1725418420000|2024-09-04 02:53:40|179881.8|179751.8|179881.6|179751.6|179881.8|179751.8|179881.6|179751.6|14
1725418430000|2024-09-04 02:53:50|179881.8|179751.8|179881.5|179751.5|179881.8|179751.8|179881.5|179751.5|13
1725418440000|2024-09-04 02:54:00|179881.6|179751.6|179881.5|179751.5|179881.6|179751.6|179881.5|179751.5|16
1725418450000|2024-09-04 02:54:10|179891.8|179761.8|179891.8|179761.8|179901.3|179771.3|179891.8|179761.8|13
1725418460000|2024-09-04 02:54:20|179901.2|179771.2|179891.8|179761.8|179901.2|179771.2|179891.8|179761.8|6
1725418470000|2024-09-04 02:54:30|179901.2|179771.2|179880.8|179750.8|179901.2|179771.2|179880.7|179750.7|11
1725418480000|2024-09-04 02:54:40|179880.7|179750.7|179880.8|179750.8|179880.9|179750.9|179880.7|179750.7|11
1725418490000|2024-09-04 02:54:50|179880.7|179750.7|179880.8|179750.8|179880.9|179750.9|179880.7|179750.7|10
1725418500000|2024-09-04 02:55:00|179880.7|179750.7|179891.8|179761.8|179901.2|179771.2|179880.7|179750.7|18
1725418510000|2024-09-04 02:55:10|179901.2|179771.2|179892.1|179762.1|179901.7|179771.7|179891.7|179761.7|14
1725418520000|2024-09-04 02:55:20|179901.7|179771.7|179881.2|179751.2|179901.7|179771.7|179881.2|179751.2|10
1725418550000|2024-09-04 02:55:50|179881.3|179751.3|179881.3|179751.3|179881.3|179751.3|179881.3|179751.3|1
1725418560000|2024-09-04 02:56:00|179901.7|179771.7|179892.1|179762.1|179901.7|179771.7|179892.1|179762.1|8
1725418570000|2024-09-04 02:56:10|179901.7|179771.7|179892|179762|179901.7|179771.7|179892|179762|11
1725418580000|2024-09-04 02:56:20|179901.5|179771.5|179880.8|179750.8|179901.5|179771.5|179880.8|179750.8|13
1725418600000|2024-09-04 02:56:40|179880.9|179750.9|179880.9|179750.9|179881|179751|179880.9|179750.9|13
1725418610000|2024-09-04 02:56:50|179881.9|179751.9|179902.3|179772.3|179902.3|179772.3|179881.9|179751.9|13
1725418620000|2024-09-04 02:57:00|179892.5|179762.5|179892.5|179762.5|179902.3|179772.3|179892.5|179762.5|13
1725418630000|2024-09-04 02:57:10|179902.3|179772.3|179889.4|179759.4|179902.3|179772.3|179889.4|179759.4|11
1725418650000|2024-09-04 02:57:30|179891.8|179761.8|179889.4|179759.4|179891.8|179761.8|179889.4|179759.4|4
1725418660000|2024-09-04 02:57:40|179891.8|179761.8|179900.1|179770.1|179900.1|179770.1|179889.4|179759.4|6
1725418670000|2024-09-04 02:57:50|179908.6|179778.6|179900.1|179770.1|179908.6|179778.6|179900.1|179770.1|6
1725418680000|2024-09-04 02:58:00|179908.6|179778.6|179908.6|179778.6|179908.6|179778.6|179900.1|179770.1|9
1725418690000|2024-09-04 02:58:10|179887.4|179757.4|179887.2|179757.2|179887.4|179757.4|179887.1|179757.1|4
1725418710000|2024-09-04 02:58:30|179881.1|179751.1|179881.1|179751.1|179881.1|179751.1|179881.1|179751.1|1
1725418720000|2024-09-04 02:58:40|179897.2|179767.2|179897.2|179767.2|179897.2|179767.2|179897.2|179767.2|1
1725418730000|2024-09-04 02:58:50|179908.1|179778.1|179908.1|179778.1|179908.1|179778.1|179908.1|179778.1|1
1725418740000|2024-09-04 02:59:00|179910|179780|179948.1|179818.1|179948.1|179818.1|179910|179780|18
1725418750000|2024-09-04 02:59:10|179941.1|179811.1|179963.6|179833.6|179969.5|179839.5|179941.1|179811.1|21
1725418760000|2024-09-04 02:59:20|179955.7|179825.7|179953.5|179823.5|179968.9|179838.9|179952.3|179822.3|18
1725418770000|2024-09-04 02:59:30|179963.8|179833.8|179943|179813|179963.8|179833.8|179943|179813|19
1725418780000|2024-09-04 02:59:40|179956.8|179826.8|179945|179815|179956.8|179826.8|179936.7|179806.7|19
1725418790000|2024-09-04 02:59:50|179944.8|179814.8|179942.8|179812.8|179944.9|179814.9|179942.8|179812.8|13
1725418800000|2024-09-04 03:00:00|179943.1|179813.1|179936.2|179806.2|179950.1|179820.1|179936.2|179806.2|7
1725418820000|2024-09-04 03:00:20|179936|179806|179935.9|179805.9|179936|179806|179935.9|179805.9|2
1725418830000|2024-09-04 03:00:30|179951.6|179821.6|179955|179825|179955|179825|179946|179816|11
1725418840000|2024-09-04 03:00:40|179952.9|179822.9|179936.8|179806.8|179953.8|179823.8|179935.4|179805.4|11
1725418850000|2024-09-04 03:00:50|179925.5|179795.5|179924.9|179794.9|179925.5|179795.5|179924.9|179794.9|2
1725418860000|2024-09-04 03:01:00|179925.3|179795.3|179925.1|179795.1|179925.8|179795.8|179925.1|179795.1|3
1725418870000|2024-09-04 03:01:10|179925.5|179795.5|179927.2|179797.2|179940|179810|179925.5|179795.5|4
1725418880000|2024-09-04 03:01:20|179927.3|179797.3|179966.1|179836.1|179966.2|179836.2|179925.9|179795.9|9
1725418890000|2024-09-04 03:01:30|179968.5|179838.5|179951.6|179821.6|179968.5|179838.5|179951.6|179821.6|6
1725418900000|2024-09-04 03:01:40|179951.9|179821.9|179935.1|179805.1|179951.9|179821.9|179934.4|179804.4|3
1725418910000|2024-09-04 03:01:50|179930.8|179800.8|179930.9|179800.9|179930.9|179800.9|179930.8|179800.8|2
1725418920000|2024-09-04 03:02:00|179933.1|179803.1|179932.2|179802.2|179934|179804|179929.7|179799.7|6
1725418930000|2024-09-04 03:02:10|179936.8|179806.8|179935.4|179805.4|179936.8|179806.8|179935.4|179805.4|2
1725418940000|2024-09-04 03:02:20|179933.4|179803.4|179939.2|179809.2|179945.2|179815.2|179933.4|179803.4|7
1725418950000|2024-09-04 03:02:30|179940.8|179810.8|179935.2|179805.2|179942.7|179812.7|179934.6|179804.6|4
1725418960000|2024-09-04 03:02:40|179931.1|179801.1|179924.3|179794.3|179931.1|179801.1|179923.5|179793.5|3
1725418970000|2024-09-04 03:02:50|179924.4|179794.4|179929.2|179799.2|179941.2|179811.2|179924.4|179794.4|7
1725418980000|2024-09-04 03:03:00|179929.9|179799.9|179933|179803|179933|179803|179929.9|179799.9|4
1725418990000|2024-09-04 03:03:10|179936|179806|179913.8|179783.8|179936|179806|179913.8|179783.8|2
1725419000000|2024-09-04 03:03:20|179912|179782|179907.2|179777.2|179912.2|179782.2|179907.2|179777.2|4
1725419010000|2024-09-04 03:03:30|179904.9|179774.9|179909.5|179779.5|179909.5|179779.5|179904.9|179774.9|2
1725419020000|2024-09-04 03:03:40|179912.2|179782.2|179910.3|179780.3|179915|179785|179910.3|179780.3|3
1725419030000|2024-09-04 03:03:50|179911.4|179781.4|179911.3|179781.3|179911.4|179781.4|179911.3|179781.3|2
1725419040000|2024-09-04 03:04:00|179911.1|179781.1|179911.1|179781.1|179911.1|179781.1|179911.1|179781.1|1
1725419050000|2024-09-04 03:04:10|179909.4|179779.4|179911.1|179781.1|179911.1|179781.1|179909.4|179779.4|2
1725419060000|2024-09-04 03:04:20|179913.2|179783.2|179909.7|179779.7|179913.2|179783.2|179909.5|179779.5|7
1725419070000|2024-09-04 03:04:30|179912.7|179782.7|179912.7|179782.7|179912.7|179782.7|179912.7|179782.7|1
1725419080000|2024-09-04 03:04:40|179914.3|179784.3|179913|179783|179914.3|179784.3|179911.5|179781.5|3
1725419100000|2024-09-04 03:05:00|179913.5|179783.5|179912.9|179782.9|179914.3|179784.3|179912.9|179782.9|3
1725419110000|2024-09-04 03:05:10|179910.6|179780.6|179908.6|179778.6|179911.7|179781.7|179907.4|179777.4|5
1725419120000|2024-09-04 03:05:20|179910.2|179780.2|179911.6|179781.6|179912.1|179782.1|179910.2|179780.2|3
1725419130000|2024-09-04 03:05:30|179910.1|179780.1|179909.2|179779.2|179910.7|179780.7|179908.1|179778.1|6
1725419140000|2024-09-04 03:05:40|179911.9|179781.9|179911.9|179781.9|179911.9|179781.9|179911.9|179781.9|1
1725419160000|2024-09-04 03:06:00|179913|179783|179913.5|179783.5|179914|179784|179913|179783|3
1725419170000|2024-09-04 03:06:10|179912.7|179782.7|179908.1|179778.1|179913.3|179783.3|179908.1|179778.1|3
1725419180000|2024-09-04 03:06:20|179913.7|179783.7|179911.2|179781.2|179913.7|179783.7|179911.2|179781.2|3
1725419190000|2024-09-04 03:06:30|179911.3|179781.3|179911.3|179781.3|179911.3|179781.3|179911.3|179781.3|1
1725419200000|2024-09-04 03:06:40|179911|179781|179911.7|179781.7|179912.5|179782.5|179911|179781|6
1725419210000|2024-09-04 03:06:50|179911.4|179781.4|179911.1|179781.1|179911.4|179781.4|179908|179778|6
1725419220000|2024-09-04 03:07:00|179910.5|179780.5|179908.9|179778.9|179910.6|179780.6|179908.7|179778.7|4
1725419230000|2024-09-04 03:07:10|179907.2|179777.2|179907.2|179777.2|179907.2|179777.2|179907.2|179777.2|1
1725419240000|2024-09-04 03:07:20|179911|179781|179911.1|179781.1|179911.1|179781.1|179911|179781|2
1725419250000|2024-09-04 03:07:30|179911|179781|179912.8|179782.8|179912.8|179782.8|179911|179781|3
1725419260000|2024-09-04 03:07:40|179912.9|179782.9|179910.9|179780.9|179912.9|179782.9|179910.9|179780.9|4
1725419270000|2024-09-04 03:07:50|179911|179781|179905|179775|179911|179781|179905|179775|4
1725419280000|2024-09-04 03:08:00|179904.7|179774.7|179904.7|179774.7|179904.7|179774.7|179904.7|179774.7|1
1725419290000|2024-09-04 03:08:10|179905.7|179775.7|179905.7|179775.7|179905.7|179775.7|179905.7|179775.7|1
1725419300000|2024-09-04 03:08:20|179904.6|179774.6|179935.1|179728.5|179939.8|179776.7|179904.6|179721.4|8
1725419310000|2024-09-04 03:08:30|179935||179935||179935||179935||1
1725419320000|2024-09-04 03:08:40|179934.7|179727.7|179938.8|179726.5|179940.4|179727.8|179934.7|179726.5|8
1725419330000|2024-09-04 03:08:50|179939.9|179726.4|179880.8|179750.8|179939.9|179762.3|179879.1|179726.4|6
1725419340000|2024-09-04 03:09:00|179879|179749|179879|179749|179879|179749|179879|179749|1
1725419350000|2024-09-04 03:09:10|179880|179750|179933.2|179718.6|179933.2|179750.8|179880|179718.6|3
1725419360000|2024-09-04 03:09:20|179936.5|179717.4|179937.2|179726|179937.2|179726|179929.3|179717.4|7
1725419370000|2024-09-04 03:09:30|179937.3|179726.1|179937.7|179727.2|179937.7|179727.2|179937.3|179726|5
1725419380000|2024-09-04 03:09:40|179938.1|179725.7|179893.2|179763.2|179938.1|179763.2|179893.2|179725.7|5
1725419390000|2024-09-04 03:09:50|179895.1|179765.1|179878.4|179748.4|179895.1|179765.1|179878.4|179748.4|2
1725419400000|2024-09-04 03:10:00|179880|179750|179896|179766|179896.8|179766.8|179880|179750|6
1725419410000|2024-09-04 03:10:10|179942|179727.2|179947.9|179724.5|179949.2|179727.3|179942|179723.9|6
1725419420000|2024-09-04 03:10:20|179947.8|179724.6|179948.4|179723.2|179948.4|179724.8|179947.5|179723.1|7
1725419430000|2024-09-04 03:10:30|179947.3|179726.4|179947.3|179726.4|179947.7|179726.4|179947.3|179726.1|4
1725419440000|2024-09-04 03:10:40|179947.2|179723.7|179901.2|179771.2|179947.2|179772.9|179898.2|179723.7|7
1725419450000|2024-09-04 03:10:50|179903.7|179773.7|179901.2|179771.2|179903.7|179773.7|179901.2|179771.2|3
1725419460000|2024-09-04 03:11:00|179890.5|179760.5|179938.1|179722.6|179938.4|179761.1|179889.2|179722.6|5
1725419470000|2024-09-04 03:11:10|179938.5|179724.7|179937|179725.2|179938.5|179727|179936.6|179722.6|9
1725419480000|2024-09-04 03:11:20|179936.6|179723.5|179945.4|179731.2|179945.4|179731.2|179936|179723.5|5
1725419490000|2024-09-04 03:11:30|179945.1|179729.9|179899.1|179769.1|179945.1|179769.1|179899.1|179729.9|5
1725419500000|2024-09-04 03:11:40|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|179900.4|179770.4|1
1725419510000|2024-09-04 03:11:50|179899.6|179769.6|179900.3|179770.3|179901.4|179771.4|179898.7|179768.7|7
1725419520000|2024-09-04 03:12:00|179889.2|179759.2|179946.2|179729.8|179947.3|179761.1|179889.2|179725.8|12
1725419530000|2024-09-04 03:12:10|179946.9|179731.9|179948.6|179733.3|179949.2|179734.2|179946.9|179731.9|6
1725419540000|2024-09-04 03:12:20|179948.7|179728.9|179947.9|179728.1|179948.7|179728.9|179947.9|179727.7|3
1725419550000|2024-09-04 03:12:30|179948.7|179732.2|179902.3|179772.3|179948.7|179773.5|179900.1|179726.4|7
1725419560000|2024-09-04 03:12:40|179901.2|179771.2|179899.6|179769.6|179901.2|179771.2|179899.6|179769.6|3
1725419570000|2024-09-04 03:12:50|179890.2|179760.2|179936.4|179720.3|179937.9|179760.2|179890.2|179720.3|4
1725419580000|2024-09-04 03:13:00|179935.5|179721.1|179938.4|179721.3|179938.4|179721.7|179935.5|179720.2|8
1725419590000|2024-09-04 03:13:10|179936.8|179724.3|179939.3|179723.4|179940.9|179727.2|179936.8|179723.4|6
1725419600000|2024-09-04 03:13:20|179937.8|179724.8|179945.6|179731.1|179945.6|179731.1|179937.8|179724.8|2
1725419610000|2024-09-04 03:13:30|179899.4|179769.4|179899.8|179769.8|179899.8|179769.8|179899.4|179769.4|2
1725419620000|2024-09-04 03:13:40|179898.2|179768.2|179897.3|179767.3|179898.2|179768.2|179897.3|179767.3|2
1725419630000|2024-09-04 03:13:50|179944.1|179726.5|179934.3|179715.9|179944.7|179726.5|179934.3|179715.5|5
1725419640000|2024-09-04 03:14:00|179935.6|179715.6|179935.1|179716|179938.1|179716|179935.1|179715.3|6
1725419650000|2024-09-04 03:14:10|179935.2|179715.9|179934.9|179716.2|179935.2|179716.2|179934.9|179714.2|7
1725419660000|2024-09-04 03:14:20|179937.2|179715.7|179896.4|179766.4|179937.7|179766.4|179896.4|179715.1|4
1725419670000|2024-09-04 03:14:30|179897|179767|179897|179767|179897|179767|179897|179767|1
1725419680000|2024-09-04 03:14:40|179895.5|179765.5|179946.7|179721.1|179946.7|179765.5|179895.5|179721.1|3
1725419690000|2024-09-04 03:14:50|179946.2|179721.7|179935.6|179717.1|179946.2|179722.8|179935.6|179713.9|4
1725419700000|2024-09-04 03:15:00|179935.8|179717.9|179935|179717.9|179935.8|179717.9|179935|179717.9|2
1725419710000|2024-09-04 03:15:10|179936.3|179716.6|179880|179750|179937|179753.5|179880|179716.6|5
1725419720000|2024-09-04 03:15:20|179879.2|179749.2|179894.3|179764.3|179894.3|179764.3|179879.2|179749.2|2
1725419740000|2024-09-04 03:15:40|179942.7|179723.4|179943.8|179723.2|179943.8|179723.7|179942.5|179721.8|5
1725419750000|2024-09-04 03:15:50|179946|179722.3|179940.5|179712.1|179946|179722.3|179938.3|179710.4|5
1725419760000|2024-09-04 03:16:00|179936.3|179713|179936|179713.1|179936.3|179713.1|179936|179713|3
1725419770000|2024-09-04 03:16:10|179879.5|179749.5|179879.5|179749.5|179879.5|179749.5|179879.5|179749.5|1
1725419780000|2024-09-04 03:16:20|179878.3|179748.3|179895.6|179765.6|179895.6|179765.6|179878.3|179748.3|3
1725419790000|2024-09-04 03:16:30|179895.7|179765.7|179947.9|179722.3|179947.9|179766.8|179895.7|179722.3|4
1725419800000|2024-09-04 03:16:40|179948.1|179722.1|179948.3|179724.1|179948.3|179724.1|179948.1|179722.1|4
1725419810000|2024-09-04 03:16:50|179949.2|179723.5|179949.6|179724.7|179949.8|179724.8|179949.2|179723.5|6
1725419820000|2024-09-04 03:17:00|179950.2|179726.6|179897.9|179767.9|179950.2|179767.9|179897.9|179724|7
1725419830000|2024-09-04 03:17:10|179899.1|179769.1|179970.2|179765|179972|179805.3|179899.1|179765|5
1725419840000|2024-09-04 03:17:20|179969.6|179765.2|179968.4|179762.9|179969.6|179765.9|179968.4|179762.9|6
1725419850000|2024-09-04 03:17:30|179968.2|179763.1|179968.4|179762.9|179968.4|179763.1|179968.2|179759.4|5
1725419860000|2024-09-04 03:17:40|179967.9|179763.3|179966.9|179762.2|179967.9|179763.3|179966.9|179762.1|5
1725419870000|2024-09-04 03:17:50|179925.3|179795.3|179924.5|179794.5|179925.3|179795.3|179924.5|179794.5|2
1725419880000|2024-09-04 03:18:00|179925.2|179795.2|179925.2|179795.2|179925.2|179795.2|179925.2|179795.2|1
1725419890000|2024-09-04 03:18:10|179965.8|179759.1|179941.9|179737.1|179965.8|179781.6|179903.9|179737.1|6
1725419900000|2024-09-04 03:18:20|179941.8|179736.7|179941.3|179736.9|179941.8|179736.9|179941.3|179736.7|3
1725419910000|2024-09-04 03:18:30|179941.7|179736.5|179941.4|179736.8|179941.7|179736.8|179941.4|179736.5|4
1725419920000|2024-09-04 03:18:40|179899.9|179769.9|179886.6|179756.6|179899.9|179769.9|179886.6|179756.6|2
1725419930000|2024-09-04 03:18:50|179886|179756|179898|179768|179898|179768|179886|179756|2
1725419940000|2024-09-04 03:19:00|179940.6|179734.5|179941.8|179733.6|179941.8|179734.5|179940.6|179733.6|3
1725419950000|2024-09-04 03:19:10|179941.9|179731.9|179942.4|179732|179942.6|179732|179941.9|179731.9|4
1725419960000|2024-09-04 03:19:20|179942.9|179731.5|179943|179732.8|179943|179732.8|179942.9|179731.5|3
1725419970000|2024-09-04 03:19:30|179943.7|179732.2|179898.2|179768.2|179943.7|179768.2|179898.2|179732.2|4
1725419980000|2024-09-04 03:19:40|179886.3|179756.3|179886.3|179756.3|179886.3|179756.3|179886.3|179756.3|1
1725420000000|2024-09-04 03:20:00|179934.8|179728.4|179884.3|179754.3|179935.2|179757|179884.3|179727.9|7
1725420010000|2024-09-04 03:20:10|179884.4|179754.4|179884|179754|179884.4|179754.4|179884|179754|2
1725420020000|2024-09-04 03:20:20|179882.3|179752.3|179882.3|179752.3|179882.5|179752.5|179882.3|179752.3|3
1725420030000|2024-09-04 03:20:30|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|1
1725420040000|2024-09-04 03:20:40|179879|179749|179868.3|179738.3|179879.1|179749.1|179868.3|179738.3|3
1725420050000|2024-09-04 03:20:50|179912.1|179710.8|179911.9|179711.2|179912.1|179711.2|179911.9|179710.8|4
1725420060000|2024-09-04 03:21:00|179877.5|179747.5|179877.5|179747.5|179912.7|179747.8|179877.5|179712.4|4
1725420070000|2024-09-04 03:21:10|179882.5|179752.5|179883.1|179753.1|179883.1|179753.1|179882.5|179752.5|4
1725420080000|2024-09-04 03:21:20|179883.2|179753.2|179883.1|179753.1|179883.2|179753.2|179883.1|179753.1|2
1725420090000|2024-09-04 03:21:30|179879.9|179749.9|179879.9|179749.9|179879.9|179749.9|179879.9|179749.9|1
1725420100000|2024-09-04 03:21:40|179869.9|179739.9|179869.9|179739.9|179869.9|179739.9|179869.9|179739.9|1
1725420110000|2024-09-04 03:21:50|179878.8|179748.8|179879.9|179749.9|179879.9|179749.9|179878.8|179748.8|6
1725420120000|2024-09-04 03:22:00|179880.4|179750.4|179879.9|179749.9|179880.4|179750.4|179879.8|179749.8|6
1725420130000|2024-09-04 03:22:10|179880|179750|179884|179754|179884.3|179754.3|179879.9|179749.9|7
1725420140000|2024-09-04 03:22:20|179880.8|179750.8|179880.8|179750.8|179880.8|179750.8|179880.8|179750.8|1
1725420160000|2024-09-04 03:22:40|179871.6|179741.6|179879.9|179749.9|179879.9|179749.9|179871.6|179741.6|2
1725420170000|2024-09-04 03:22:50|179880.2|179750.2|179880|179750|179880.2|179750.2|179880|179750|2
1725420180000|2024-09-04 03:23:00|179880.1|179750.1|179885.4|179755.4|179885.4|179755.4|179880.1|179750.1|6
1725420190000|2024-09-04 03:23:10|179884|179754|179910.7|179780.7|179910.7|179780.7|179884|179754|3
1725420200000|2024-09-04 03:23:20|179912|179782|179912|179782|179912|179782|179912|179782|1
1725420220000|2024-09-04 03:23:40|179912.1|179782.1|179911.5|179781.5|179913.1|179783.1|179907.5|179777.5|9
1725420230000|2024-09-04 03:23:50|179911.4|179781.4|179912.4|179782.4|179912.7|179782.7|179911.4|179781.4|3
1725420240000|2024-09-04 03:24:00|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|179912.3|179782.3|4
1725420250000|2024-09-04 03:24:10|179918.2|179788.2|179918.2|179788.2|179918.2|179788.2|179918.2|179788.2|1
1725420270000|2024-09-04 03:24:30|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|1
1725420280000|2024-09-04 03:24:40|179912.6|179782.6|179912.5|179782.5|179913|179783|179912.5|179782.5|5
1725420290000|2024-09-04 03:24:50|179912.6|179782.6|179915.4|179785.4|179915.4|179785.4|179912.6|179782.6|4
1725420300000|2024-09-04 03:25:00|179915.6|179785.6|179920.3|179790.3|179920.3|179790.3|179914.2|179784.2|3
1725420310000|2024-09-04 03:25:10|179910.2|179780.2|179910.3|179780.3|179911.7|179781.7|179910.2|179780.2|3
1725420320000|2024-09-04 03:25:20|179911.6|179781.6|179911.6|179781.6|179911.6|179781.6|179911.6|179781.6|1
1725420330000|2024-09-04 03:25:30|179912.3|179782.3|179911|179781|179912.6|179782.6|179911|179781|6
1725420340000|2024-09-04 03:25:40|179910.7|179780.7|179919.6|179789.6|179919.6|179789.6|179910.7|179780.7|4
1725420350000|2024-09-04 03:25:50|179923.8|179793.8|179922.4|179792.4|179923.8|179793.8|179919.3|179789.3|7
1725420360000|2024-09-04 03:26:00|179920.4|179790.4|179922.4|179792.4|179922.4|179792.4|179920.4|179790.4|2
1725420370000|2024-09-04 03:26:10|179920|179790|179920|179790|179920|179790|179920|179790|1
1725420380000|2024-09-04 03:26:20|179922|179792|179919|179789|179922|179792|179919|179789|4
1725420390000|2024-09-04 03:26:30|179919.1|179789.1|179919|179789|179919.2|179789.2|179919|179789|3
1725420400000|2024-09-04 03:26:40|179919.1|179789.1|179919|179789|179919.1|179789.1|179919|179789|2
1725420410000|2024-09-04 03:26:50|179918.9|179788.9|179922|179792|179922|179792|179918.9|179788.9|3
1725420440000|2024-09-04 03:27:20|179919.1|179789.1|179917.6|179787.6|179919.1|179789.1|179917.6|179787.6|3
1725420450000|2024-09-04 03:27:30|179917.1|179787.1|179917.6|179787.6|179917.6|179787.6|179917.1|179787.1|3
1725420460000|2024-09-04 03:27:40|179917.5|179787.5|179918.9|179788.9|179918.9|179788.9|179917.5|179787.5|2
1725420470000|2024-09-04 03:27:50|179919|179789|179922|179792|179922|179792|179919|179789|2
1725420480000|2024-09-04 03:28:00|179921.9|179791.9|179919.9|179789.9|179921.9|179791.9|179919.9|179789.9|2
1725420490000|2024-09-04 03:28:10|179909.9|179779.9|179909.9|179779.9|179909.9|179779.9|179909.9|179779.9|1
1725420500000|2024-09-04 03:28:20|179909.4|179779.4|179910|179780|179910|179780|179909.4|179779.4|2
1725420510000|2024-09-04 03:28:30|179909.9|179779.9|179910.9|179780.9|179910.9|179780.9|179909.7|179779.7|4
1725420520000|2024-09-04 03:28:40|179910.5|179780.5|179921.9|179791.9|179921.9|179791.9|179910.5|179780.5|5
1725420550000|2024-09-04 03:29:10|179918.2|179788.2|179911.5|179781.5|179918.2|179788.2|179911.2|179781.2|3
1725420560000|2024-09-04 03:29:20|179911.6|179781.6|179911.5|179781.5|179911.6|179781.6|179911.5|179781.5|2
1725420570000|2024-09-04 03:29:30|179911.4|179781.4|179911.4|179781.4|179911.4|179781.4|179911.4|179781.4|1
1725420580000|2024-09-04 03:29:40|179922.5|179792.5|179922.5|179792.5|179922.5|179792.5|179922.5|179792.5|1
1725420590000|2024-09-04 03:29:50|179918.5|179788.5|179919.2|179789.2|179919.2|179789.2|179918.5|179788.5|2
1725420600000|2024-09-04 03:30:00|179919.4|179789.4|179920.2|179790.2|179920.4|179790.4|179919.2|179789.2|4
1725420610000|2024-09-04 03:30:10|179920.8|179790.8|179920.2|179790.2|179920.8|179790.8|179920.1|179790.1|3
1725420620000|2024-09-04 03:30:20|179920.1|179790.1|179920.2|179790.2|179920.2|179790.2|179920.1|179790.1|2
1725420630000|2024-09-04 03:30:30|179922.5|179792.5|179925.1|179795.1|179925.1|179795.1|179922.5|179792.5|2
1725420640000|2024-09-04 03:30:40|179923.1|179793.1|179923.1|179793.1|179923.1|179793.1|179923.1|179793.1|1
1725420650000|2024-09-04 03:30:50|179920.6|179790.6|179920.3|179790.3|179920.6|179790.6|179920.3|179790.3|3
1725420660000|2024-09-04 03:31:00|179920.2|179790.2|179920.2|179790.2|179920.4|179790.4|179920.2|179790.2|3
1725420670000|2024-09-04 03:31:10|179920|179790|179920.2|179790.2|179920.5|179790.5|179920|179790|6
1725420680000|2024-09-04 03:31:20|179923|179793|179923|179793|179923|179793|179923|179793|1
1725420700000|2024-09-04 03:31:40|179920.7|179790.7|179916.9|179786.9|179920.7|179790.7|179916.9|179786.9|3
1725420710000|2024-09-04 03:31:50|179917.3|179787.3|179916.5|179786.5|179917.3|179787.3|179916.5|179786.5|3
1725420720000|2024-09-04 03:32:00|179916.4|179786.4|179916.4|179786.4|179916.4|179786.4|179916|179786|3
1725420730000|2024-09-04 03:32:10|179915.4|179785.4|179909.6|179779.6|179915.4|179785.4|179907.9|179777.9|5
1725420760000|2024-09-04 03:32:40|179911|179781|179920.4|179790.4|179920.4|179790.4|179911|179781|7
1725420770000|2024-09-04 03:32:50|179920.6|179790.6|179920.5|179790.5|179920.6|179790.6|179920.1|179790.1|4
1725420780000|2024-09-04 03:33:00|179918|179788|179919.6|179789.6|179920.4|179790.4|179918|179788|6
1725420790000|2024-09-04 03:33:10|179922.8|179792.8|179911.9|179781.9|179922.8|179792.8|179911.9|179781.9|2
1725420810000|2024-09-04 03:33:30|179912.3|179782.3|179912.3|179782.3|179912.3|179782.3|179912.3|179782.3|1
1725420820000|2024-09-04 03:33:40|179919.8|179789.8|179919.7|179789.7|179919.8|179789.8|179919.7|179789.7|2
1725420830000|2024-09-04 03:33:50|179920|179790|179919.6|179789.6|179920|179790|179919.6|179789.6|3
1725420840000|2024-09-04 03:34:00|179919.5|179789.5|179922.8|179792.8|179922.8|179792.8|179919.5|179789.5|2
1725420870000|2024-09-04 03:34:30|179919.6|179789.6|179919.5|179789.5|179919.6|179789.6|179919.4|179789.4|3
1725420880000|2024-09-04 03:34:40|179919.4|179789.4|179919.5|179789.5|179919.7|179789.7|179919.4|179789.4|3
1725420890000|2024-09-04 03:34:50|179919.4|179789.4|179919.5|179789.5|179919.5|179789.5|179919.4|179789.4|4
1725420900000|2024-09-04 03:35:00|179922.8|179792.8|179922.8|179792.8|179922.8|179792.8|179922.8|179792.8|1
1725420920000|2024-09-04 03:35:20|179919.6|179789.6|179919.7|179789.7|179919.7|179789.7|179919.5|179789.5|4
1725420930000|2024-09-04 03:35:30|179918|179788|179920.1|179790.1|179920.1|179790.1|179918|179788|4
1725420940000|2024-09-04 03:35:40|179919.7|179789.7|179919.7|179789.7|179919.8|179789.8|179919.5|179789.5|4
1725420950000|2024-09-04 03:35:50|179919.5|179789.5|179919.6|179789.6|179919.6|179789.6|179919.5|179789.5|2
1725420960000|2024-09-04 03:36:00|179923|179793|179923|179793|179923|179793|179923|179793|1
1725420970000|2024-09-04 03:36:10|179912|179782|179912|179782|179912|179782|179912|179782|1
1725420980000|2024-09-04 03:36:20|179912.2|179782.2|179909.9|179779.9|179912.2|179782.2|179909.9|179779.9|2
1725420990000|2024-09-04 03:36:30|179911.7|179781.7|179912.2|179782.2|179912.2|179782.2|179911.7|179781.7|2
1725421000000|2024-09-04 03:36:40|179919.6|179789.6|179919.6|179789.6|179919.6|179789.6|179919.6|179789.6|1
1725421020000|2024-09-04 03:37:00|179922.1|179792.1|179922.1|179792.1|179922.1|179792.1|179922.1|179792.1|1
1725421030000|2024-09-04 03:37:10|179911.4|179781.4|179911.4|179781.4|179911.4|179781.4|179911.4|179781.4|1
1725421040000|2024-09-04 03:37:20|179912.2|179782.2|179912.2|179782.2|179912.2|179782.2|179912.2|179782.2|1
1725421060000|2024-09-04 03:37:40|179919.6|179789.6|179919.6|179789.6|179919.6|179789.6|179919.6|179789.6|1
1725421070000|2024-09-04 03:37:50|179922.1|179792.1|179922.1|179792.1|179922.1|179792.1|179922.1|179792.1|1
1725421080000|2024-09-04 03:38:00|179920.1|179790.1|179920.1|179790.1|179920.1|179790.1|179920.1|179790.1|1
1725421090000|2024-09-04 03:38:10|179910.1|179780.1|179910.1|179780.1|179910.1|179780.1|179910.1|179780.1|1
1725421100000|2024-09-04 03:38:20|179911|179781|179911|179781|179911|179781|179911|179781|1
1725421120000|2024-09-04 03:38:40|179918.1|179788.1|179918.1|179788.1|179918.1|179788.1|179918.1|179788.1|1
1725421130000|2024-09-04 03:38:50|179916.7|179786.7|179918|179788|179918|179788|179916.7|179786.7|2
1725421150000|2024-09-04 03:39:10|179908.7|179778.7|179910.9|179780.9|179910.9|179780.9|179908.7|179778.7|3
1725421180000|2024-09-04 03:39:40|179917.9|179787.9|179920.2|179790.2|179920.2|179790.2|179917.9|179787.9|2
1725421190000|2024-09-04 03:39:50|179917.8|179787.8|179917.8|179787.8|179917.8|179787.8|179917.8|179787.8|1
1725421200000|2024-09-04 03:40:00|179919.9|179789.9|179920.7|179790.7|179920.7|179790.7|179917.6|179787.6|3
1725421210000|2024-09-04 03:40:10|179918.7|179788.7|179910.5|179780.5|179918.7|179788.7|179910.5|179780.5|3
1725421240000|2024-09-04 03:40:40|179918.6|179788.6|179918.6|179788.6|179918.6|179788.6|179918.6|179788.6|1
1725421250000|2024-09-04 03:40:50|179912.9|179782.9|179911.5|179781.5|179912.9|179782.9|179911.5|179781.5|2
1725421260000|2024-09-04 03:41:00|179912.8|179782.8|179912.8|179782.8|179912.8|179782.8|179912.8|179782.8|1
1725421270000|2024-09-04 03:41:10|179907.1|179777.1|179907.1|179777.1|179907.1|179777.1|179907.1|179777.1|1
1725421280000|2024-09-04 03:41:20|179909|179779|179909|179779|179909|179779|179909|179779|1
1725421290000|2024-09-04 03:41:30|179907.6|179777.6|179907.6|179777.6|179907.6|179777.6|179907.6|179777.6|1
1725421300000|2024-09-04 03:41:40|179916.4|179786.4|179916.4|179786.4|179916.4|179786.4|179916.4|179786.4|1
1725421310000|2024-09-04 03:41:50|179914.7|179784.7|179914.7|179784.7|179914.7|179784.7|179914.7|179784.7|1
1725421320000|2024-09-04 03:42:00|179914.1|179784.1|179914.1|179784.1|179914.1|179784.1|179914.1|179784.1|1
1725421330000|2024-09-04 03:42:10|179908.1|179778.1|179908.1|179778.1|179908.4|179778.4|179906.4|179776.4|5
1725421340000|2024-09-04 03:42:20|179907|179777|179907|179777|179907|179777|179907|179777|1
1725421360000|2024-09-04 03:42:40|179914.3|179784.3|179914.3|179784.3|179914.3|179784.3|179914.3|179784.3|1
1725421370000|2024-09-04 03:42:50|179912.7|179782.7|179914.5|179784.5|179914.5|179784.5|179912.7|179782.7|2
1725421390000|2024-09-04 03:43:10|179912.5|179782.5|179907.7|179777.7|179914.2|179784.2|179907|179777|5
1725421400000|2024-09-04 03:43:20|179907|179777|179907|179777|179907|179777|179907|179777|1
1725421410000|2024-09-04 03:43:30|179906|179776|179907.2|179777.2|179907.2|179777.2|179906|179776|2
1725421420000|2024-09-04 03:43:40|179908.3|179778.3|179914.5|179784.5|179914.5|179784.5|179908.3|179778.3|2
1725421450000|2024-09-04 03:44:10|179915.8|179785.8|179907.2|179777.2|179915.8|179785.8|179907.2|179777.2|2
1725421470000|2024-09-04 03:44:30|179906|179776|179907.3|179777.3|179907.3|179777.3|179906|179776|2
1725421480000|2024-09-04 03:44:40|179913.1|179783.1|179913.1|179783.1|179913.1|179783.1|179913.1|179783.1|1
1725421490000|2024-09-04 03:44:50|179913.7|179783.7|179913.1|179783.1|179913.7|179783.7|179913.1|179783.1|2
1725421500000|2024-09-04 03:45:00|179914.1|179784.1|179914.1|179784.1|179914.1|179784.1|179914.1|179784.1|1
1725421510000|2024-09-04 03:45:10|179906.1|179776.1|179906.1|179776.1|179906.1|179776.1|179906.1|179776.1|1
1725421530000|2024-09-04 03:45:30|179907.1|179777.1|179907.1|179777.1|179907.1|179777.1|179907.1|179777.1|1
1725421540000|2024-09-04 03:45:40|179912.8|179782.8|179912.8|179782.8|179912.8|179782.8|179912.8|179782.8|1
1725421550000|2024-09-04 03:45:50|179912.9|179782.9|179912.9|179782.9|179912.9|179782.9|179912.9|179782.9|1
1725421580000|2024-09-04 03:46:20|179914.1|179784.1|179914.1|179784.1|179914.1|179784.1|179914.1|179784.1|1
1725421590000|2024-09-04 03:46:30|179915.2|179785.2|179915.2|179785.2|179915.2|179785.2|179915.2|179785.2|1
1725421610000|2024-09-04 03:46:50|179914|179784|179914.2|179784.2|179914.2|179784.2|179913.3|179783.3|3
1725421630000|2024-09-04 03:47:10|179908.1|179778.1|179908.1|179778.1|179908.1|179778.1|179908.1|179778.1|1
1725421640000|2024-09-04 03:47:20|179907.1|179777.1|179906.3|179776.3|179907.6|179777.6|179906.3|179776.3|3
1725421660000|2024-09-04 03:47:40|179914.5|179784.5|179913.7|179783.7|179914.5|179784.5|179913.7|179783.7|2
1725421690000|2024-09-04 03:48:10|179914.4|179784.4|179908.3|179778.3|179914.4|179784.4|179908.3|179778.3|2
1725421700000|2024-09-04 03:48:20|179907|179777|179907|179777|179907|179777|179907|179777|1
1725421720000|2024-09-04 03:48:40|179908.3|179778.3|179914.4|179784.4|179914.4|179784.4|179908.3|179778.3|2
1725421740000|2024-09-04 03:49:00|179915.2|179785.2|179915.2|179785.2|179915.2|179785.2|179915.2|179785.2|1
1725421750000|2024-09-04 03:49:10|179907.7|179777.7|179907|179777|179907.7|179777.7|179907|179777|2
1725421770000|2024-09-04 03:49:30|179908.4|179778.4|179908.4|179778.4|179908.4|179778.4|179908.4|179778.4|1
1725421780000|2024-09-04 03:49:40|179914.6|179784.6|179914.6|179784.6|179914.6|179784.6|179914.6|179784.6|1
1725421800000|2024-09-04 03:50:00|179915.5|179785.5|179915.5|179785.5|179915.5|179785.5|179915.5|179785.5|1
1725421810000|2024-09-04 03:50:10|179907|179777|179907|179777|179907|179777|179907|179777|1
1725421830000|2024-09-04 03:50:30|179908.2|179778.2|179908.2|179778.2|179908.2|179778.2|179908.2|179778.2|1
1725421840000|2024-09-04 03:50:40|179914.3|179784.3|179914.3|179784.3|179914.3|179784.3|179914.3|179784.3|1
1725421860000|2024-09-04 03:51:00|179915.5|179785.5|179916.8|179786.8|179916.8|179786.8|179915.5|179785.5|2
1725421870000|2024-09-04 03:51:10|179907.8|179777.8|179907.8|179777.8|179907.8|179777.8|179907.8|179777.8|1
1725421880000|2024-09-04 03:51:20|179909.5|179779.5|179909.5|179779.5|179909.5|179779.5|179909.5|179779.5|1
1725421890000|2024-09-04 03:51:30|179909|179779|179909|179779|179909|179779|179909|179779|1
1725421900000|2024-09-04 03:51:40|179915.3|179785.3|179915.3|179785.3|179915.3|179785.3|179915.3|179785.3|1
1725421920000|2024-09-04 03:52:00|179915.7|179785.7|179912.8|179782.8|179915.7|179785.7|179912.8|179782.8|2
1725421930000|2024-09-04 03:52:10|179905.2|179775.2|179905.2|179775.2|179905.2|179775.2|179905.2|179775.2|1
1725421940000|2024-09-04 03:52:20|179906.5|179776.5|179906.5|179776.5|179906.5|179776.5|179906.5|179776.5|1
1725421960000|2024-09-04 03:52:40|179912|179782|179912|179782|179912|179782|179912|179782|1
1725421970000|2024-09-04 03:52:50|179912.8|179782.8|179908.9|179778.9|179912.8|179782.8|179908.9|179778.9|2
1725421980000|2024-09-04 03:53:00|179906.8|179776.8|179908.8|179778.8|179908.8|179778.8|179906.8|179776.8|2
1725421990000|2024-09-04 03:53:10|179904.2|179774.2|179889.3|179759.3|179909.7|179779.7|179882.8|179752.8|5
1725422000000|2024-09-04 03:53:20|179888.2|179758.2|179888.2|179758.2|179888.2|179758.2|179888.2|179758.2|1
1725422010000|2024-09-04 03:53:30|179889.1|179759.1|179889.1|179759.1|179889.1|179759.1|179889.1|179759.1|1
1725422020000|2024-09-04 03:53:40|179888.8|179758.8|179888.8|179758.8|179888.8|179758.8|179888.8|179758.8|1
1725422030000|2024-09-04 03:53:50|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|1
1725422050000|2024-09-04 03:54:10|179888.7|179758.7|179888.7|179758.7|179888.7|179758.7|179888.7|179758.7|1
1725422080000|2024-09-04 03:54:40|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|1
1725422100000|2024-09-04 03:55:00|179885.7|179755.7|179885.7|179755.7|179885.7|179755.7|179885.7|179755.7|1
1725422110000|2024-09-04 03:55:10|179887.9|179757.9|179890.1|179760.1|179890.3|179760.3|179887.9|179757.9|4
1725422140000|2024-09-04 03:55:40|179887|179757|179885.5|179755.5|179887|179757|179885.5|179755.5|2
1725422150000|2024-09-04 03:55:50|179885.4|179755.4|179885.4|179755.4|179885.4|179755.4|179885.4|179755.4|1
1725422160000|2024-09-04 03:56:00|179894.3|179764.3|179894.4|179764.4|179894.4|179764.4|179894.3|179764.3|2
1725422170000|2024-09-04 03:56:10|179894.2|179764.2|179893.2|179763.2|179894.2|179764.2|179893.2|179763.2|2
1725422190000|2024-09-04 03:56:30|179886.9|179756.9|179885.8|179755.8|179886.9|179756.9|179885.8|179755.8|3
1725422200000|2024-09-04 03:56:40|179885|179755|179883.7|179753.7|179885.8|179755.8|179883.7|179753.7|3
1725422210000|2024-09-04 03:56:50|179892.5|179762.5|179892.5|179762.5|179892.5|179762.5|179892.5|179762.5|1
1725422220000|2024-09-04 03:57:00|179891.8|179761.8|179891.8|179761.8|179891.8|179761.8|179891.8|179761.8|1
1725422230000|2024-09-04 03:57:10|179892.5|179762.5|179892.4|179762.4|179892.5|179762.5|179891.6|179761.6|5
1725422240000|2024-09-04 03:57:20|179891.7|179761.7|179885.6|179755.6|179891.7|179761.7|179885.6|179755.6|2
1725422250000|2024-09-04 03:57:30|179886.4|179756.4|179886.4|179756.4|179886.4|179756.4|179886.4|179756.4|1
1725422260000|2024-09-04 03:57:40|179884.5|179754.5|179873.9|179743.9|179885.3|179755.3|179873.9|179743.9|6
1725422280000|2024-09-04 03:58:00|179872.8|179742.8|179872.8|179742.8|179872.8|179742.8|179872.8|179742.8|1
1725422290000|2024-09-04 03:58:10|179873.8|179743.8|179873.8|179743.8|179873.8|179743.8|179873.8|179743.8|1
1725422300000|2024-09-04 03:58:20|179871.4|179741.4|179869.9|179739.9|179871.4|179741.4|179869.9|179739.9|2
1725422310000|2024-09-04 03:58:30|179871.8|179741.8|179871.8|179741.8|179871.8|179741.8|179871.8|179741.8|1
1725422320000|2024-09-04 03:58:40|179862.7|179732.7|179866|179736|179867.3|179737.3|179862.7|179732.7|3
1725422330000|2024-09-04 03:58:50|179865|179735|179866|179736|179866|179736|179865|179735|2
1725422340000|2024-09-04 03:59:00|179865|179735|179866|179736|179866|179736|179865|179735|2
1725422350000|2024-09-04 03:59:10|179872|179742|179870.5|179740.5|179872|179742|179870.5|179740.5|2
1725422370000|2024-09-04 03:59:30|179874.9|179744.9|179874.9|179744.9|179874.9|179744.9|179874.9|179744.9|1
1725422380000|2024-09-04 03:59:40|179869.8|179739.8|179869.8|179739.8|179869.8|179739.8|179869.8|179739.8|1
1725422410000|2024-09-04 04:00:10|179870.5|179740.5|179869.7|179739.7|179870.5|179740.5|179869.7|179739.7|2
1725422430000|2024-09-04 04:00:30|179870.3|179740.3|179870.4|179740.4|179870.4|179740.4|179867.6|179737.6|4
1725422440000|2024-09-04 04:00:40|179868.6|179738.6|179868.6|179738.6|179868.6|179738.6|179868.6|179738.6|1
1725422460000|2024-09-04 04:01:00|179857.4|179727.4|179856.2|179726.2|179857.4|179727.4|179856.2|179726.2|2
1725422470000|2024-09-04 04:01:10|179867.4|179737.4|179867.4|179737.4|179867.4|179737.4|179867.4|179737.4|1
1725422480000|2024-09-04 04:01:20|179870.7|179740.7|179870.7|179740.7|179870.7|179740.7|179870.7|179740.7|1
1725422490000|2024-09-04 04:01:30|179871.2|179741.2|179871.2|179741.2|179871.2|179741.2|179871.2|179741.2|1
1725422500000|2024-09-04 04:01:40|179880.4|179750.4|179889.5|179759.5|179889.6|179759.6|179880.4|179750.4|3
1725422510000|2024-09-04 04:01:50|179881.8|179751.8|179881.8|179751.8|179881.8|179751.8|179881.8|179751.8|1
1725422520000|2024-09-04 04:02:00|179880.8|179750.8|179881.8|179751.8|179881.8|179751.8|179880.8|179750.8|2
1725422530000|2024-09-04 04:02:10|179884.5|179754.5|179883.8|179753.8|179884.5|179754.5|179883.8|179753.8|2
1725422540000|2024-09-04 04:02:20|179882.4|179752.4|179882.4|179752.4|179882.4|179752.4|179882.4|179752.4|1
1725422560000|2024-09-04 04:02:40|179882.9|179752.9|179880.6|179750.6|179882.9|179752.9|179880.6|179750.6|2
1725422570000|2024-09-04 04:02:50|179881.8|179751.8|179881.8|179751.8|179881.8|179751.8|179881.8|179751.8|1
1725422590000|2024-09-04 04:03:10|179884.5|179754.5|179882.7|179752.7|179884.5|179754.5|179882.7|179752.7|2
1725422600000|2024-09-04 04:03:20|179883.2|179753.2|179883.2|179753.2|179883.2|179753.2|179883.2|179753.2|1
1725422610000|2024-09-04 04:03:30|179882.3|179752.3|179882.3|179752.3|179882.3|179752.3|179882.3|179752.3|1
1725422620000|2024-09-04 04:03:40|179881.7|179751.7|179893.3|179763.3|179893.9|179763.9|179881.7|179751.7|4
1725422640000|2024-09-04 04:04:00|179892.6|179762.6|179892.6|179762.6|179892.6|179762.6|179892.6|179762.6|1
1725422650000|2024-09-04 04:04:10|179892|179762|179892|179762|179892|179762|179892|179762|1
1725422660000|2024-09-04 04:04:20|179892.8|179762.8|179892.8|179762.8|179892.8|179762.8|179892.8|179762.8|1
1725422670000|2024-09-04 04:04:30|179893.3|179763.3|179894.7|179764.7|179894.7|179764.7|179893.3|179763.3|2
1725422680000|2024-09-04 04:04:40|179897|179767|179897|179767|179897|179767|179897|179767|1
1725422690000|2024-09-04 04:04:50|179895.8|179765.8|179895.8|179765.8|179895.8|179765.8|179895.8|179765.8|1
1725422700000|2024-09-04 04:05:00|179895.4|179765.4|179895.4|179765.4|179895.4|179765.4|179895.4|179765.4|1
1725422710000|2024-09-04 04:05:10|179894|179764|179894|179764|179894|179764|179894|179764|1
1725422730000|2024-09-04 04:05:30|179894.2|179764.2|179894.2|179764.2|179894.2|179764.2|179894.2|179764.2|1
1725422740000|2024-09-04 04:05:40|179896.3|179766.3|179896.3|179766.3|179896.3|179766.3|179896.3|179766.3|1
1725422750000|2024-09-04 04:05:50|179895.3|179765.3|179879.7|179749.7|179895.3|179765.3|179879.7|179749.7|4
1725422770000|2024-09-04 04:06:10|179882.3|179752.3|179882.3|179752.3|179882.3|179752.3|179882.3|179752.3|1
1725422790000|2024-09-04 04:06:30|179884.4|179754.4|179884.4|179754.4|179884.4|179754.4|179884.4|179754.4|1
1725422800000|2024-09-04 04:06:40|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|1
1725422810000|2024-09-04 04:06:50|179884.1|179754.1|179881.3|179751.3|179884.1|179754.1|179881.3|179751.3|2
1725422830000|2024-09-04 04:07:10|179880|179750|179883.2|179753.2|179883.3|179753.3|179880|179750|4
1725422840000|2024-09-04 04:07:20|179885.6|179755.6|179885.6|179755.6|179885.6|179755.6|179885.6|179755.6|1
1725422860000|2024-09-04 04:07:40|179879.8|179749.8|179880|179750|179882|179752|179879.8|179749.8|3
1725422890000|2024-09-04 04:08:10|179882.5|179752.5|179882.5|179752.5|179882.5|179752.5|179882.5|179752.5|1
1725422900000|2024-09-04 04:08:20|179884.7|179754.7|179884.7|179754.7|179884.7|179754.7|179884.7|179754.7|1
1725422920000|2024-09-04 04:08:40|179880.1|179750.1|179880.1|179750.1|179880.1|179750.1|179880.1|179750.1|1
1725422930000|2024-09-04 04:08:50|179880|179750|179880|179750|179880|179750|179880|179750|1
1725422950000|2024-09-04 04:09:10|179882|179752|179882|179752|179882|179752|179882|179752|1
1725422970000|2024-09-04 04:09:30|179879.7|179749.7|179879.7|179749.7|179879.7|179749.7|179879.7|179749.7|1
1725422980000|2024-09-04 04:09:40|179878.2|179748.2|179878.2|179748.2|179878.2|179748.2|179878.2|179748.2|1
1725423000000|2024-09-04 04:10:00|179879.6|179749.6|179880.3|179750.3|179880.5|179750.5|179877.3|179747.3|11
1725423010000|2024-09-04 04:10:10|179883.5|179753.5|179883.5|179753.5|179883.5|179753.5|179883.5|179753.5|1
1725423020000|2024-09-04 04:10:20|179885.3|179755.3|179885.2|179755.2|179886.9|179756.9|179885.2|179755.2|3
1725423030000|2024-09-04 04:10:30|179883.1|179753.1|179883.1|179753.1|179883.1|179753.1|179883.1|179753.1|1
1725423040000|2024-09-04 04:10:40|179880.9|179750.9|179880.9|179750.9|179880.9|179750.9|179880.9|179750.9|1
1725423060000|2024-09-04 04:11:00|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|1
1725423070000|2024-09-04 04:11:10|179880.5|179750.5|179883.7|179753.7|179883.7|179753.7|179880.5|179750.5|2
1725423080000|2024-09-04 04:11:20|179885|179755|179882.3|179752.3|179885|179755|179882.3|179752.3|2
1725423100000|2024-09-04 04:11:40|179889.8|179759.8|179879.8|179749.8|179889.8|179759.8|179879.8|179749.8|2
1725423110000|2024-09-04 04:11:50|179882.5|179752.5|179882.5|179752.5|179882.5|179752.5|179882.5|179752.5|1
1725423130000|2024-09-04 04:12:10|179885|179755|179885|179755|179885|179755|179885|179755|1
1725423140000|2024-09-04 04:12:20|179886.7|179756.7|179885.2|179755.2|179886.7|179756.7|179885.2|179755.2|2
1725423160000|2024-09-04 04:12:40|179883.5|179753.5|179883.5|179753.5|179883.5|179753.5|179883.5|179753.5|1
1725423170000|2024-09-04 04:12:50|179885|179755|179885|179755|179885|179755|179885|179755|1
1725423190000|2024-09-04 04:13:10|179886.7|179756.7|179884.5|179754.5|179886.7|179756.7|179884.5|179754.5|2
1725423220000|2024-09-04 04:13:40|179882.7|179752.7|179886.4|179756.4|179886.4|179756.4|179882.7|179752.7|2
1725423230000|2024-09-04 04:13:50|179890.7|179760.7|179890.7|179760.7|179890.7|179760.7|179890.7|179760.7|1
1725423250000|2024-09-04 04:14:10|179890.5|179760.5|179887.4|179757.4|179890.5|179760.5|179887.4|179757.4|2
1725423280000|2024-09-04 04:14:40|179890.7|179760.7|179886|179756|179890.7|179760.7|179886|179756|2
1725423290000|2024-09-04 04:14:50|179883.8|179753.8|179883.8|179753.8|179883.8|179753.8|179883.8|179753.8|1
1725423300000|2024-09-04 04:15:00|179881.1|179751.1|179881.1|179751.1|179881.1|179751.1|179881.1|179751.1|1
1725423310000|2024-09-04 04:15:10|179883.3|179753.3|179883.3|179753.3|179883.3|179753.3|179883.3|179753.3|1
1725423340000|2024-09-04 04:15:40|179883.8|179753.8|179883.8|179753.8|179883.8|179753.8|179883.8|179753.8|1
1725423360000|2024-09-04 04:16:00|179882.2|179752.2|179882.2|179752.2|179882.2|179752.2|179882.2|179752.2|1
1725423370000|2024-09-04 04:16:10|179884.2|179754.2|179884.2|179754.2|179884.2|179754.2|179884.2|179754.2|1
1725423390000|2024-09-04 04:16:30|179885.9|179755.9|179885.9|179755.9|179885.9|179755.9|179885.9|179755.9|1
1725423400000|2024-09-04 04:16:40|179883.8|179753.8|179886.3|179756.3|179886.3|179756.3|179883.8|179753.8|2
1725423410000|2024-09-04 04:16:50|179888.4|179758.4|179884.5|179754.5|179888.4|179758.4|179884.5|179754.5|2
1725423430000|2024-09-04 04:17:10|179885.9|179755.9|179885.9|179755.9|179885.9|179755.9|179885.9|179755.9|1
1725423450000|2024-09-04 04:17:30|179888.9|179758.9|179888.9|179758.9|179888.9|179758.9|179888.9|179758.9|1
1725423460000|2024-09-04 04:17:40|179888.4|179758.4|179888.4|179758.4|179888.4|179758.4|179882.2|179752.2|3
1725423470000|2024-09-04 04:17:50|179884.5|179754.5|179884.5|179754.5|179884.5|179754.5|179884.5|179754.5|1
1725423480000|2024-09-04 04:18:00|179883.1|179753.1|179883.1|179753.1|179883.1|179753.1|179883.1|179753.1|1
1725423490000|2024-09-04 04:18:10|179884.8|179754.8|179886.4|179756.4|179886.4|179756.4|179884.8|179754.8|2
1725423500000|2024-09-04 04:18:20|179889.7|179759.7|179889.7|179759.7|179889.7|179759.7|179889.7|179759.7|1
1725423510000|2024-09-04 04:18:30|179888.2|179758.2|179889.9|179759.9|179889.9|179759.9|179888.2|179758.2|2
1725423520000|2024-09-04 04:18:40|179888.5|179758.5|179884.5|179754.5|179888.5|179758.5|179884.5|179754.5|3
1725423530000|2024-09-04 04:18:50|179884.6|179754.6|179884.6|179754.6|179884.6|179754.6|179884.6|179754.6|1
1725423540000|2024-09-04 04:19:00|179883.1|179753.1|179885.1|179755.1|179885.1|179755.1|179883.1|179753.1|2
1725423550000|2024-09-04 04:19:10|179883.6|179753.6|179887.6|179757.6|179887.6|179757.6|179883.6|179753.6|3
1725423580000|2024-09-04 04:19:40|179883.1|179753.1|179883.1|179753.1|179883.1|179753.1|179883.1|179753.1|1
1725423610000|2024-09-04 04:20:10|179884.8|179754.8|179884.8|179754.8|179884.8|179754.8|179884.8|179754.8|1
1725423620000|2024-09-04 04:20:20|179887.6|179757.6|179887.6|179757.6|179887.6|179757.6|179887.6|179757.6|1
1725423630000|2024-09-04 04:20:30|179885.1|179755.1|179885.1|179755.1|179885.1|179755.1|179885.1|179755.1|1
1725423640000|2024-09-04 04:20:40|179883.6|179753.6|179883.6|179753.6|179883.6|179753.6|179883.6|179753.6|1
1725423670000|2024-09-04 04:21:10|179886.3|179756.3|179887.6|179757.6|179887.6|179757.6|179886.3|179756.3|2
1725423690000|2024-09-04 04:21:30|179885|179755|179882|179752|179885|179755|179882|179752|2
1725423700000|2024-09-04 04:21:40|179879.3|179749.3|179882.7|179752.7|179882.7|179752.7|179876.2|179746.2|3
1725423710000|2024-09-04 04:21:50|179874.4|179744.4|179874.4|179744.4|179874.4|179744.4|179874.4|179744.4|1
1725423720000|2024-09-04 04:22:00|179875.6|179745.6|179875.6|179745.6|179875.6|179745.6|179875.6|179745.6|1
1725423730000|2024-09-04 04:22:10|179881|179751|179881|179751|179881|179751|179881|179751|1
1725423750000|2024-09-04 04:22:30|179881.5|179751.5|179880.1|179750.1|179881.5|179751.5|179880.1|179750.1|2
1725423760000|2024-09-04 04:22:40|179875.2|179745.2|179875.2|179745.2|179875.2|179745.2|179875.2|179745.2|1
1725423770000|2024-09-04 04:22:50|179876.2|179746.2|179876.2|179746.2|179876.2|179746.2|179876.2|179746.2|1
1725423780000|2024-09-04 04:23:00|179871.7|179741.7|179871.7|179741.7|179871.7|179741.7|179871.7|179741.7|1
1725423790000|2024-09-04 04:23:10|179877.3|179747.3|179877.3|179747.3|179877.3|179747.3|179877.3|179747.3|1
1725423810000|2024-09-04 04:23:30|179872.7|179742.7|179872.7|179742.7|179872.7|179742.7|179872.7|179742.7|1
1725423850000|2024-09-04 04:24:10|179877.3|179747.3|179881.5|179751.5|179881.5|179751.5|179877.3|179747.3|2
1725423870000|2024-09-04 04:24:30|179878|179748|179878|179748|179878|179748|179878|179748|1
1725423880000|2024-09-04 04:24:40|179874.1|179744.1|179874.1|179744.1|179874.1|179744.1|179874.1|179744.1|1
1725423900000|2024-09-04 04:25:00|179885|179755|179877.3|179747.3|179885|179755|179877.3|179747.3|2
1725423910000|2024-09-04 04:25:10|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|1
1725423920000|2024-09-04 04:25:20|179878.2|179748.2|179878.2|179748.2|179878.2|179748.2|179878.2|179748.2|1
1725423940000|2024-09-04 04:25:40|179874.2|179744.2|179874.2|179744.2|179874.2|179744.2|179874.2|179744.2|1
1725423950000|2024-09-04 04:25:50|179877.3|179747.3|179877.3|179747.3|179877.3|179747.3|179877.3|179747.3|1
1725423970000|2024-09-04 04:26:10|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|1
1725423980000|2024-09-04 04:26:20|179878.1|179748.1|179878.1|179748.1|179878.1|179748.1|179878.1|179748.1|1
1725423990000|2024-09-04 04:26:30|179885.5|179755.5|179885.5|179755.5|179885.5|179755.5|179885.5|179755.5|1
1725424000000|2024-09-04 04:26:40|179885.1|179755.1|179874.1|179744.1|179885.1|179755.1|179874.1|179744.1|2
1725424010000|2024-09-04 04:26:50|179877.3|179747.3|179879.3|179749.3|179879.3|179749.3|179877.3|179747.3|2
1725424030000|2024-09-04 04:27:10|179882.9|179752.9|179878.9|179748.9|179882.9|179752.9|179878.9|179748.9|2
1725424060000|2024-09-04 04:27:40|179875.2|179745.2|179879.3|179749.3|179879.3|179749.3|179875.2|179745.2|2
1725424090000|2024-09-04 04:28:10|179876.9|179746.9|179880.2|179750.2|179880.2|179750.2|179876.9|179746.9|2
1725424100000|2024-09-04 04:28:20|179881.3|179751.3|179881.3|179751.3|179881.3|179751.3|179881.3|179751.3|1
1725424120000|2024-09-04 04:28:40|179881.6|179751.6|179881.6|179751.6|179881.6|179751.6|179881.6|179751.6|1
1725424140000|2024-09-04 04:29:00|179877.8|179747.8|179877.8|179747.8|179877.8|179747.8|179877.8|179747.8|1
1725424150000|2024-09-04 04:29:10|179880.8|179750.8|179880.8|179750.8|179880.8|179750.8|179880.8|179750.8|1
1725424180000|2024-09-04 04:29:40|179884.4|179754.4|179881.6|179751.6|179884.4|179754.4|179881.6|179751.6|2
1725424200000|2024-09-04 04:30:00|179877.5|179747.5|179877.5|179747.5|179877.5|179747.5|179877.5|179747.5|1
1725424210000|2024-09-04 04:30:10|179880.6|179750.6|179880.6|179750.6|179880.6|179750.6|179880.6|179750.6|1
1725424230000|2024-09-04 04:30:30|179879.4|179749.4|179882.8|179752.8|179882.8|179752.8|179879.4|179749.4|2
1725424240000|2024-09-04 04:30:40|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|1
1725424250000|2024-09-04 04:30:50|179875.6|179745.6|179875.6|179745.6|179875.6|179745.6|179875.6|179745.6|1
1725424270000|2024-09-04 04:31:10|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|1
1725424290000|2024-09-04 04:31:30|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|1
1725424300000|2024-09-04 04:31:40|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|1
1725424310000|2024-09-04 04:31:50|179876.1|179746.1|179876.1|179746.1|179876.1|179746.1|179876.1|179746.1|1
1725424330000|2024-09-04 04:32:10|179879.6|179749.6|179879.6|179749.6|179879.6|179749.6|179879.6|179749.6|1
1725424340000|2024-09-04 04:32:20|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|1
1725424360000|2024-09-04 04:32:40|179879.2|179749.2|179876|179746|179879.2|179749.2|179876|179746|2
1725424390000|2024-09-04 04:33:10|179879.5|179749.5|179882.8|179752.8|179882.8|179752.8|179879.5|179749.5|2
1725424420000|2024-09-04 04:33:40|179878.9|179748.9|179875.2|179745.2|179878.9|179748.9|179875.2|179745.2|2
1725424450000|2024-09-04 04:34:10|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|1
1725424470000|2024-09-04 04:34:30|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|179878.9|179748.9|1
1725424480000|2024-09-04 04:34:40|179875.3|179745.3|179875.3|179745.3|179875.3|179745.3|179875.3|179745.3|1
1725424500000|2024-09-04 04:35:00|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|1
1725424510000|2024-09-04 04:35:10|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|179882.8|179752.8|1
1725424530000|2024-09-04 04:35:30|179878.1|179748.1|179877.1|179747.1|179878.1|179748.1|179877.1|179747.1|2
1725424540000|2024-09-04 04:35:40|179872.7|179742.7|179872.7|179742.7|179872.7|179742.7|179872.7|179742.7|1
1725424560000|2024-09-04 04:36:00|179877.1|179747.1|179877.1|179747.1|179877.1|179747.1|179877.1|179747.1|1
1725424570000|2024-09-04 04:36:10|179881.4|179751.4|179881.4|179751.4|179881.4|179751.4|179881.4|179751.4|1
1725424580000|2024-09-04 04:36:20|179882.4|179752.4|179877.4|179747.4|179882.4|179752.4|179877.4|179747.4|3
1725424610000|2024-09-04 04:36:50|179878.4|179748.4|179877.4|179747.4|179880.5|179750.5|179877.4|179747.4|3
1725424620000|2024-09-04 04:37:00|179883.4|179753.4|179883.2|179753.2|179883.4|179753.4|179880.2|179750.2|3
1725424630000|2024-09-04 04:37:10|179885.5|179755.5|179883.1|179753.1|179885.5|179755.5|179883.1|179753.1|2
1725424640000|2024-09-04 04:37:20|179878.8|179748.8|179885.4|179755.4|179886.7|179756.7|179878.8|179748.8|3
1725424650000|2024-09-04 04:37:30|179884|179754|179884|179754|179884|179754|179884|179754|1
1725424660000|2024-09-04 04:37:40|179882.9|179752.9|179882.9|179752.9|179882.9|179752.9|179882.9|179752.9|1
1725424670000|2024-09-04 04:37:50|179875.1|179745.1|179875.1|179745.1|179875.1|179745.1|179875.1|179745.1|1
1725424680000|2024-09-04 04:38:00|179871.7|179741.7|179871.7|179741.7|179871.7|179741.7|179871.7|179741.7|1
1725424690000|2024-09-04 04:38:10|179877.8|179747.8|179881.5|179751.5|179881.5|179751.5|179877.8|179747.8|2
1725424700000|2024-09-04 04:38:20|179881.9|179751.9|179881.9|179751.9|179881.9|179751.9|179881.9|179751.9|1
1725424720000|2024-09-04 04:38:40|179879.8|179749.8|179872.3|179742.3|179879.8|179749.8|179872.3|179742.3|2
1725424730000|2024-09-04 04:38:50|179873|179743|179873|179743|179873|179743|179873|179743|1
1725424750000|2024-09-04 04:39:10|179880.8|179750.8|179882.6|179752.6|179882.6|179752.6|179880.8|179750.8|2
1725424760000|2024-09-04 04:39:20|179882.2|179752.2|179882.2|179752.2|179882.2|179752.2|179882.2|179752.2|1
1725424770000|2024-09-04 04:39:30|179881.9|179751.9|179881.9|179751.9|179881.9|179751.9|179881.9|179751.9|1
1725424780000|2024-09-04 04:39:40|179871.9|179741.9|179871.9|179741.9|179871.9|179741.9|179871.9|179741.9|1
1725424800000|2024-09-04 04:40:00|179879.3|179749.3|179879.3|179749.3|179879.3|179749.3|179879.3|179749.3|1
1725424810000|2024-09-04 04:40:10|179881.6|179751.6|179881.6|179751.6|179881.6|179751.6|179881.6|179751.6|1
1725424820000|2024-09-04 04:40:20|179877.9|179747.9|179881.6|179751.6|179881.6|179751.6|179877.9|179747.9|2
1725424840000|2024-09-04 04:40:40|179877.9|179747.9|179871.9|179741.9|179877.9|179747.9|179871.9|179741.9|2
1725424860000|2024-09-04 04:41:00|179879.3|179749.3|179879.3|179749.3|179879.3|179749.3|179879.3|179749.3|1
1725424870000|2024-09-04 04:41:10|179882.7|179752.7|179884.3|179754.3|179885|179755|179881.9|179751.9|12
1725424880000|2024-09-04 04:41:20|179880.6|179750.6|179865|179735|179884.7|179754.7|179864.7|179734.7|11
1725424900000|2024-09-04 04:41:40|179865.5|179735.5|179864.4|179734.4|179865.5|179735.5|179864.4|179734.4|2
1725424910000|2024-09-04 04:41:50|179860.4|179730.4|179860.4|179730.4|179860.4|179730.4|179860.4|179730.4|1
1725424960000|2024-09-04 04:42:40|179855.8|179725.8|179855.8|179725.8|179855.8|179725.8|179855.8|179725.8|1
1725424990000|2024-09-04 04:43:10|179860.4|179730.4|179860.4|179730.4|179860.4|179730.4|179860.4|179730.4|1
1725425000000|2024-09-04 04:43:20|179862|179732|179865.2|179735.2|179865.2|179735.2|179861.2|179731.2|3
1725425020000|2024-09-04 04:43:40|179861.2|179731.2|179861.2|179731.2|179861.2|179731.2|179861.2|179731.2|1
1725425030000|2024-09-04 04:43:50|179857.4|179727.4|179857.4|179727.4|179857.4|179727.4|179857.4|179727.4|1
1725425040000|2024-09-04 04:44:00|179864.3|179734.3|179864.3|179734.3|179864.3|179734.3|179864.3|179734.3|1
1725425060000|2024-09-04 04:44:20|179865.9|179735.9|179865.9|179735.9|179865.9|179735.9|179865.9|179735.9|1
1725425070000|2024-09-04 04:44:30|179864.7|179734.7|179864.7|179734.7|179864.7|179734.7|179864.7|179734.7|1
1725425080000|2024-09-04 04:44:40|179857.9|179727.9|179857.9|179727.9|179859.5|179729.5|179857.9|179727.9|3
1725425090000|2024-09-04 04:44:50|179859.5|179729.5|179859.5|179729.5|179859.5|179729.5|179859.5|179729.5|1
1725425100000|2024-09-04 04:45:00|179866|179736|179859.5|179729.5|179866|179736|179859.5|179729.5|2
1725425110000|2024-09-04 04:45:10|179862.2|179732.2|179861.3|179731.3|179862.2|179732.2|179861.3|179731.3|2
1725425120000|2024-09-04 04:45:20|179855.8|179725.8|179855.8|179725.8|179855.8|179725.8|179855.8|179725.8|1
1725425130000|2024-09-04 04:45:30|179862.5|179732.5|179862.5|179732.5|179862.5|179732.5|179862.5|179732.5|1
1725425140000|2024-09-04 04:45:40|179862.6|179732.6|179863.4|179733.4|179866.1|179736.1|179862.6|179732.6|3
1725425150000|2024-09-04 04:45:50|179866.1|179736.1|179866.1|179736.1|179866.1|179736.1|179866.1|179736.1|1
1725425170000|2024-09-04 04:46:10|179861.4|179731.4|179861.4|179731.4|179861.4|179731.4|179861.4|179731.4|1
1725425180000|2024-09-04 04:46:20|179862.5|179732.5|179862.5|179732.5|179862.5|179732.5|179862.5|179732.5|1
1725425190000|2024-09-04 04:46:30|179864.2|179734.2|179873|179743|179875.5|179745.5|179864.2|179734.2|16
1725425200000|2024-09-04 04:46:40|179872.6|179742.6|179872.6|179742.6|179873|179743|179872.6|179742.6|13
1725425210000|2024-09-04 04:46:50|179873|179743|179873|179743|179873.1|179743.1|179872.6|179742.6|14
1725425220000|2024-09-04 04:47:00|179872.6|179742.6|179870.6|179740.6|179873|179743|179870.6|179740.6|9
1725425230000|2024-09-04 04:47:10|179871.3|179741.3|179871.3|179741.3|179871.3|179741.3|179870.6|179740.6|5
1725425240000|2024-09-04 04:47:20|179870.6|179740.6|179872.3|179742.3|179872.3|179742.3|179870.6|179740.6|7
1725425250000|2024-09-04 04:47:30|179867.8|179737.8|179873.2|179743.2|179873.4|179743.4|179867.4|179737.4|13
1725425260000|2024-09-04 04:47:40|179868|179738|179868.1|179738.1|179868.1|179738.1|179867.5|179737.5|7
1725425270000|2024-09-04 04:47:50|179863|179733|179857.1|179727.1|179863|179733|179857.1|179727.1|7
1725425280000|2024-09-04 04:48:00|179857.7|179727.7|179865.2|179735.2|179865.2|179735.2|179857.1|179727.1|14
1725425290000|2024-09-04 04:48:10|179864.7|179734.7|179859.4|179729.4|179870.4|179740.4|179859.4|179729.4|14
1725425300000|2024-09-04 04:48:20|179860.8|179730.8|179867.7|179737.7|179871.1|179741.1|179859.5|179729.5|13
1725425310000|2024-09-04 04:48:30|179867.2|179737.2|179867.4|179737.4|179867.4|179737.4|179867.2|179737.2|2
1725425320000|2024-09-04 04:48:40|179868.1|179738.1|179873.4|179743.4|179873.4|179743.4|179857.1|179727.1|15
1725425330000|2024-09-04 04:48:50|179870.1|179740.1|179870.1|179740.1|179872.2|179742.2|179868.6|179738.6|13
1725425340000|2024-09-04 04:49:00|179871.2|179741.2|179868.8|179738.8|179871.6|179741.6|179868.8|179738.8|10
1725425350000|2024-09-04 04:49:10|179869.3|179739.3|179859.1|179729.1|179869.7|179739.7|179859.1|179729.1|11
1725425360000|2024-09-04 04:49:20|179859.6|179729.6|179872.3|179742.3|179872.8|179742.8|179858.7|179728.7|14
1725425370000|2024-09-04 04:49:30|179870.3|179740.3|179870.1|179740.1|179873.6|179743.6|179870.1|179740.1|9
1725425380000|2024-09-04 04:49:40|179872|179742|179870.6|179740.6|179874.5|179744.5|179869.5|179739.5|11
1725425390000|2024-09-04 04:49:50|179870.1|179740.1|179869.9|179739.9|179872.1|179742.1|179869.9|179739.9|6
1725425400000|2024-09-04 04:50:00|179871.6|179741.6|179873.8|179743.8|179873.9|179743.9|179870|179740|7
1725425410000|2024-09-04 04:50:10|179876.8|179746.8|179878.3|179748.3|179878.3|179748.3|179874.8|179744.8|3
1725425420000|2024-09-04 04:50:20|179877.2|179747.2|179877.2|179747.2|179877.2|179747.2|179877.2|179747.2|1
1725425430000|2024-09-04 04:50:30|179878.2|179748.2|179881.4|179751.4|179881.4|179751.4|179876.4|179746.4|7
1725425440000|2024-09-04 04:50:40|179879.9|179749.9|179890.8|179760.8|179890.8|179760.8|179879.9|179749.9|7
1725425450000|2024-09-04 04:50:50|179886.6|179756.6|179886.6|179756.6|179886.6|179756.6|179886.6|179756.6|1
1725425460000|2024-09-04 04:51:00|179890.9|179760.9|179881.2|179751.2|179890.9|179760.9|179881.2|179751.2|3
1725425470000|2024-09-04 04:51:10|179878.6|179748.6|179874.2|179744.2|179881.5|179751.5|179871.6|179741.6|19
1725425480000|2024-09-04 04:51:20|179874.1|179744.1|179874.3|179744.3|179874.4|179744.4|179870.4|179740.4|13
1725425490000|2024-09-04 04:51:30|179874.4|179744.4|179871.9|179741.9|179879.4|179749.4|179871.4|179741.4|13
1725425500000|2024-09-04 04:51:40|179873.9|179743.9|179874.5|179744.5|179874.8|179744.8|179871.1|179741.1|16
1725425510000|2024-09-04 04:51:50|179874.7|179744.7|179873|179743|179874.7|179744.7|179871.5|179741.5|12
1725425520000|2024-09-04 04:52:00|179876.9|179746.9|179876.9|179746.9|179877.1|179747.1|179876.9|179746.9|5
1725425530000|2024-09-04 04:52:10|179877.1|179747.1|179871.2|179741.2|179877.1|179747.1|179868.9|179738.9|11
1725425540000|2024-09-04 04:52:20|179871.3|179741.3|179870.6|179740.6|179871.3|179741.3|179868.9|179738.9|14
1725425550000|2024-09-04 04:52:30|179870.7|179740.7|179859.5|179729.5|179871.3|179741.3|179858.2|179728.2|19
1725425560000|2024-09-04 04:52:40|179859.3|179729.3|179864.9|179734.9|179865|179735|179859.3|179729.3|13
1725425570000|2024-09-04 04:52:50|179865|179735|179863.6|179733.6|179865|179735|179862.8|179732.8|9
1725425580000|2024-09-04 04:53:00|179863.7|179733.7|179864|179734|179864.4|179734.4|179863.2|179733.2|15
1725425590000|2024-09-04 04:53:10|179863.9|179733.9|179860.9|179730.9|179864|179734|179859.6|179729.6|13
1725425600000|2024-09-04 04:53:20|179861.1|179731.1|179859.4|179729.4|179861.1|179731.1|179859.3|179729.3|9
1725425610000|2024-09-04 04:53:30|179858.3|179728.3|179858.5|179728.5|179859.6|179729.6|179858.3|179728.3|13
1725425620000|2024-09-04 04:53:40|179858.4|179728.4|179859.6|179729.6|179867.1|179737.1|179858.4|179728.4|8
1725425630000|2024-09-04 04:53:50|179867.1|179737.1|179860.9|179730.9|179867.1|179737.1|179859.5|179729.5|11
1725425640000|2024-09-04 04:54:00|179866.7|179736.7|179866.7|179736.7|179866.7|179736.7|179866.7|179736.7|1
1725425650000|2024-09-04 04:54:10|179860.9|179730.9|179866.7|179736.7|179866.7|179736.7|179860.9|179730.9|2
1725425660000|2024-09-04 04:54:20|179866.4|179736.4|179852.5|179722.5|179866.4|179736.4|179852.5|179722.5|2
1725425680000|2024-09-04 04:54:40|179851.4|179721.4|179851.4|179721.4|179851.4|179721.4|179851.4|179721.4|1
1725425690000|2024-09-04 04:54:50|179851.9|179721.9|179851.9|179721.9|179851.9|179721.9|179851.9|179721.9|1
1725425710000|2024-09-04 04:55:10|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|179879.2|179749.2|1
1725425720000|2024-09-04 04:55:20|179877.1|179747.1|179877.1|179747.1|179877.1|179747.1|179877.1|179747.1|1
1725425730000|2024-09-04 04:55:30|179877|179747|179876.2|179746.2|179877|179747|179858.6|179728.6|5
1725425760000|2024-09-04 04:56:00|179861.3|179731.3|179861.3|179731.3|179861.3|179731.3|179861.3|179731.3|1
1725425780000|2024-09-04 04:56:20|179862.3|179732.3|179867|179737|179867|179737|179847.8|179717.8|3
1725425820000|2024-09-04 04:57:00|179876|179746|179843.1|179713.1|179876|179746|179842.5|179712.5|3
1725425850000|2024-09-04 04:57:30|179869.6|179739.6|179871.2|179741.2|179871.2|179741.2|179869.6|179739.6|2
1725425870000|2024-09-04 04:57:50|179858.5|179728.5|179858.5|179728.5|179858.5|179728.5|179858.5|179728.5|1
1725425880000|2024-09-04 04:58:00|179861.7|179731.7|179849.1|179719.1|179861.7|179731.7|179849.1|179719.1|3
1725425890000|2024-09-04 04:58:10|179841.9|179711.9|179841.9|179711.9|179841.9|179711.9|179841.9|179711.9|1
1725425910000|2024-09-04 04:58:30|179871.1|179741.1|179871.1|179741.1|179871.1|179741.1|179871.1|179741.1|1
1725425930000|2024-09-04 04:58:50|179857.4|179727.4|179857.4|179727.4|179857.4|179727.4|179857.4|179727.4|1
1725425940000|2024-09-04 04:59:00|179843|179713|179843|179713|179843|179713|179843|179713|1
1725425970000|2024-09-04 04:59:30|179821|179691|179862|179732|179874.2|179744.2|179821|179691|16
1725425980000|2024-09-04 04:59:40|179862.8|179732.8|179863.8|179733.8|179863.8|179733.8|179862.8|179732.8|2
1725426000000|2024-09-04 05:00:00|179868.4|179738.4|179870.2|179740.2|179870.2|179740.2|179857|179727|10
1725426010000|2024-09-04 05:00:10|179871.2|179741.2|179876.2|179746.2|179876.2|179746.2|179871.2|179741.2|4
1725426020000|2024-09-04 05:00:20|179876.3|179746.3|179878.6|179748.6|179880.3|179750.3|179876.3|179746.3|8
1725426030000|2024-09-04 05:00:30|179877.7|179747.7|179886.9|179756.9|179886.9|179756.9|179877.7|179747.7|4
1725426040000|2024-09-04 05:00:40|179886.7|179756.7|179885.1|179755.1|179886.7|179756.7|179884.4|179754.4|6
1725426050000|2024-09-04 05:00:50|179885.5|179755.5|179884.2|179754.2|179887.1|179757.1|179884.2|179754.2|5
1725426060000|2024-09-04 05:01:00|179883.2|179753.2|179878.7|179748.7|179883.9|179753.9|179878.6|179748.6|7
1725426070000|2024-09-04 05:01:10|179875.3|179745.3|179875.9|179745.9|179876.3|179760.4|179850.4|179744.4|6
1725426080000|2024-09-04 05:01:20|179876.6|179746.6|179875.1|179745.1|179877|179747|179875.1|179745.1|3
1725426090000|2024-09-04 05:01:30|179879.1|179749.1|179878.3|179748.3|179879.1|179749.1|179878.3|179748.3|3
1725426100000|2024-09-04 05:01:40|179844.9|179754.9|179844.9|179754.9|179844.9|179754.9|179844.9|179754.9|1
1725426110000|2024-09-04 05:01:50|179845|179755|179848.6|179758.6|179848.6|179758.6|179845|179755|3
1725426120000|2024-09-04 05:02:00|179847.8|179757.8|179876.2|179746.2|179876.2|179763.1|179847.8|179746.2|4
1725426130000|2024-09-04 05:02:10|179876.4|179746.4|179875.7|179745.7|179878.4|179748.4|179875.7|179745.7|3
1725426140000|2024-09-04 05:02:20|179874.9|179744.9|179877.2|179747.2|179877.2|179747.2|179874.9|179744.9|4
1725426150000|2024-09-04 05:02:30|179878.3|179748.3|179879.2|179749.2|179881.5|179751.5|179878.3|179748.3|5
1725426160000|2024-09-04 05:02:40|179845|179755|179845.4|179755.4|179845.4|179755.4|179845|179755|2
1725426170000|2024-09-04 05:02:50|179905.6|179775.6|179905.6|179775.6|179905.6|179775.6|179905.6|179775.6|1
1725426180000|2024-09-04 05:03:00|179902.4|179772.4|179917.5|179787.5|179918.6|179788.6|179898.8|179768.8|11
1725426190000|2024-09-04 05:03:10|179915.1|179785.1|179915.3|179785.3|179915.3|179785.3|179915.1|179785.1|4
1725426200000|2024-09-04 05:03:20|179915.1|179785.1|179915.8|179785.8|179915.8|179785.8|179914.2|179784.2|4
1725426210000|2024-09-04 05:03:30|179914.7|179784.7|179915.4|179785.4|179916|179786|179914|179784|10
1725426220000|2024-09-04 05:03:40|179917.3|179787.3|179929.5|179799.5|179930.8|179800.8|179917.2|179787.2|8
1725426230000|2024-09-04 05:03:50|179929.1|179799.1|179929.9|179799.9|179930|179800|179929.1|179799.1|4
1725426240000|2024-09-04 05:04:00|179930.9|179800.9|179921.6|179791.6|179935.7|179805.7|179921|179791|9
1725426250000|2024-09-04 05:04:10|179920.6|179790.6|179921.3|179791.3|179921.6|179791.6|179917.6|179787.6|21
1725426260000|2024-09-04 05:04:20|179920.3|179790.3|179918.6|179788.6|179922.2|179792.2|179916.6|179786.6|20
1725426270000|2024-09-04 05:04:30|179917.6|179787.6|179921.5|179791.5|179921.5|179791.5|179917|179787|15
1725426280000|2024-09-04 05:04:40|179920.5|179790.5|179920.3|179790.3|179921.5|179791.5|179917.7|179787.7|23
1725426290000|2024-09-04 05:04:50|179920.1|179790.1|179911.6|179781.6|179923.5|179793.5|179911.6|179781.6|26
1725426300000|2024-09-04 05:05:00|179912.3|179782.3|179912.1|179782.1|179919.5|179789.5|179910.4|179780.4|21
1725426310000|2024-09-04 05:05:10|179912.7|179782.7|179907|179777|179913.9|179783.9|179907|179777|19
1725426320000|2024-09-04 05:05:20|179906.2|179776.2|179907.5|179777.5|179907.6|179777.6|179906.1|179776.1|6
1725426330000|2024-09-04 05:05:30|179907.4|179777.4|179906.9|179776.9|179909.1|179779.1|179906.9|179776.9|7
1725426340000|2024-09-04 05:05:40|179908.3|179778.3|179924.6|179794.6|179924.6|179794.6|179908.3|179778.3|13
1725426350000|2024-09-04 05:05:50|179922.5|179792.5|179894.2|179764.2|179922.5|179792.5|179894.2|179764.2|6
1725426360000|2024-09-04 05:06:00|179894.3|179764.3|179895.3|179765.3|179895.3|179765.3|179894.3|179764.3|6
1725426370000|2024-09-04 05:06:10|179894.7|179764.7|179894.8|179764.8|179894.8|179764.8|179894.7|179764.7|2
1725426380000|2024-09-04 05:06:20|179894.7|179764.7|179900.6|179770.6|179900.6|179770.6|179894.7|179764.7|3
1725426390000|2024-09-04 05:06:30|179899.7|179769.7|179899.7|179769.7|179899.7|179769.7|179899.7|179769.7|1
1725426400000|2024-09-04 05:06:40|179902|179772|179908.6|179778.6|179908.6|179778.6|179901.8|179771.8|8
1725426410000|2024-09-04 05:06:50|179914.2|179784.2|179909.1|179779.1|179914.7|179784.7|179907.9|179777.9|11
1725426420000|2024-09-04 05:07:00|179910.3|179780.3|179916.4|179786.4|179916.4|179786.4|179908.3|179778.3|14
1725426430000|2024-09-04 05:07:10|179915.5|179785.5|179922.8|179792.8|179924.4|179794.4|179909|179779|9
1725426440000|2024-09-04 05:07:20|179936.6|179806.6|179910.7|179820.7|179936.6|179826.6|179909.7|179806.6|6
1725426450000|2024-09-04 05:07:30|179917.5|179827.5|179917.5|179827.5|179917.5|179827.5|179917.5|179827.5|1
1725426460000|2024-09-04 05:07:40|179925.2|179795.2|179925|179795|179925.2|179795.2|179925|179795|2
1725426470000|2024-09-04 05:07:50|179921.3|179791.3|179911.4|179781.4|179921.3|179791.3|179910.6|179780.6|12
1725426480000|2024-09-04 05:08:00|179910.6|179780.6|179912.5|179782.5|179913.2|179783.2|179909.9|179779.9|11
1725426490000|2024-09-04 05:08:10|179910.1|179780.1|179900.2|179810.2|179912.7|179810.2|179891.1|179780.1|12
1725426500000|2024-09-04 05:08:20|179895.8|179805.8|179908.1|179778.1|179908.2|179810.7|179885.4|179777.3|19
1725426510000|2024-09-04 05:08:30|179907.3|179777.3|179905.4|179775.4|179908.1|179778.1|179905.3|179775.3|8
1725426520000|2024-09-04 05:08:40|179906.3|179776.3|179905.4|179775.4|179907.8|179777.8|179905.4|179775.4|11
1725426530000|2024-09-04 05:08:50|179919.3|179789.3|179934.9|179804.9|179938.2|179808.2|179918.2|179788.2|12
1725426540000|2024-09-04 05:09:00|179931.1|179801.1|179942.4|179812.4|179942.4|179812.4|179931.1|179801.1|19
1725426550000|2024-09-04 05:09:10|179941.4|179811.4|179941.6|179811.6|179942.6|179812.6|179936.3|179806.3|15
1725426560000|2024-09-04 05:09:20|179936.8|179806.8|179919.6|179789.6|179937.8|179807.8|179919.4|179789.4|16
1725426570000|2024-09-04 05:09:30|179923|179793|179919|179789|179923.7|179793.7|179918.9|179788.9|18
1725426580000|2024-09-04 05:09:40|179919.7|179789.7|179922.5|179792.5|179923.3|179793.3|179918.8|179788.8|20
1725426590000|2024-09-04 05:09:50|179924.5|179794.5|179938.1|179808.1|179940.8|179810.8|179922.7|179792.7|12
1725426600000|2024-09-04 05:10:00|179934.8|179804.8|179934.2|179804.2|179940.1|179810.1|179930.5|179800.5|15
1725426610000|2024-09-04 05:10:10|179932.2|179802.2|179914.8|179784.8|179932.2|179802.2|179914.8|179784.8|8
1725426620000|2024-09-04 05:10:20|179916|179786|179917|179787|179917|179787|179913.9|179783.9|8
1725426630000|2024-09-04 05:10:30|179916.2|179786.2|179913.6|179783.6|179916.2|179786.2|179913.6|179783.6|5
1725426640000|2024-09-04 05:10:40|179912.4|179782.4|179916.9|179786.9|179916.9|179786.9|179912.4|179782.4|2
1725426650000|2024-09-04 05:10:50|179917|179787|179920.5|179790.5|179920.5|179790.5|179913.1|179783.1|5
1725426660000|2024-09-04 05:11:00|179921.8|179791.8|179941.7|179811.7|179942.9|179812.9|179921.8|179791.8|9
1725426670000|2024-09-04 05:11:10|179940.5|179810.5|179919.1|179789.1|179940.5|179810.5|179919.1|179789.1|12
1725426680000|2024-09-04 05:11:20|179918.9|179788.9|179917.4|179787.4|179919.5|179789.5|179915.3|179785.3|13
1725426690000|2024-09-04 05:11:30|179916.8|179786.8|179912.3|179782.3|179917.4|179787.4|179911.5|179781.5|9
1725426700000|2024-09-04 05:11:40|179910|179780|179913.4|179783.4|179915.5|179785.5|179910|179780|7
1725426710000|2024-09-04 05:11:50|179913.3|179783.3|179928.1|179798.1|179928.1|179798.1|179913.2|179783.2|3
1725426720000|2024-09-04 05:12:00|179925|179795|179929.9|179799.9|179929.9|179799.9|179923.5|179793.5|4
1725426730000|2024-09-04 05:12:10|179933|179803|179932.7|179802.7|179933|179803|179932.7|179802.7|2
1725426740000|2024-09-04 05:12:20|179917.9|179787.9|179916.1|179786.1|179917.9|179787.9|179916|179786|7
1725426750000|2024-09-04 05:12:30|179917.6|179787.6|179919.8|179789.8|179920|179790|179917.6|179787.6|6
1725426760000|2024-09-04 05:12:40|179917.7|179787.7|179916.4|179786.4|179917.7|179787.7|179916.4|179786.4|3
1725426770000|2024-09-04 05:12:50|179932.2|179802.2|179931.1|179801.1|179932.2|179802.2|179931.1|179801.1|2
1725426780000|2024-09-04 05:13:00|179931.5|179801.5|179931.3|179801.3|179931.5|179801.5|179931.3|179801.3|2
1725426790000|2024-09-04 05:13:10|179927|179797|179914.5|179784.5|179930.3|179800.3|179914.4|179784.4|5
1725426800000|2024-09-04 05:13:20|179913.4|179783.4|179914.8|179784.8|179914.8|179784.8|179913.4|179783.4|5
1725426810000|2024-09-04 05:13:30|179915.5|179785.5|179913.1|179783.1|179915.5|179785.5|179913.1|179783.1|3
1725426820000|2024-09-04 05:13:40|179912.9|179782.9|179912.9|179782.9|179912.9|179782.9|179912.9|179782.9|1
1725426830000|2024-09-04 05:13:50|179917.2|179787.2|179917.8|179787.8|179935.7|179805.7|179917.2|179787.2|8
1725426840000|2024-09-04 05:14:00|179916.8|179786.8|179916.8|179786.8|179916.8|179786.8|179916.8|179786.8|1
1725426850000|2024-09-04 05:14:10|179913.9|179783.9|179909.8|179779.8|179913.9|179783.9|179909.8|179779.8|2
1725426860000|2024-09-04 05:14:20|179909.7|179779.7|179910|179780|179912.4|179782.4|179909.7|179779.7|6
1725426870000|2024-09-04 05:14:30|179911.1|179781.1|179911.7|179781.7|179913.5|179783.5|179911.1|179781.1|7
1725426880000|2024-09-04 05:14:40|179914|179784|179914|179784|179914|179784|179914|179784|1
1725426890000|2024-09-04 05:14:50|179914.9|179784.9|179914.9|179784.9|179914.9|179784.9|179914.9|179784.9|1
1725426900000|2024-09-04 05:15:00|179918|179788|179920.4|179790.4|179933.2|179803.2|179918|179788|6
1725426910000|2024-09-04 05:15:10|179919.1|179789.1|179912.8|179782.8|179919.1|179789.1|179912.8|179782.8|6
1725426920000|2024-09-04 05:15:20|179913.2|179783.2|179913.6|179783.6|179913.7|179783.7|179912.9|179782.9|6
1725426930000|2024-09-04 05:15:30|179913.4|179783.4|179913.5|179783.5|179913.6|179783.6|179913.4|179783.4|3
1725426940000|2024-09-04 05:15:40|179911.3|179781.3|179925|179795|179925|179795|179911.3|179781.3|4
1725426950000|2024-09-04 05:15:50|179922.3|179792.3|179910.4|179780.4|179922.3|179792.3|179910.4|179780.4|2
1725426970000|2024-09-04 05:16:10|179909.3|179779.3|179908.9|179778.9|179909.3|179779.3|179908.9|179778.9|3
1725426980000|2024-09-04 05:16:20|179908.5|179778.5|179908.8|179778.8|179908.8|179778.8|179908.5|179778.5|4
1725426990000|2024-09-04 05:16:30|179909.8|179779.8|179906.9|179776.9|179910.4|179780.4|179906.9|179776.9|6
1725427000000|2024-09-04 05:16:40|179910.5|179780.5|179903|179773|179911.8|179781.8|179903|179773|5
1725427010000|2024-09-04 05:16:50|179902.2|179772.2|179895.4|179765.4|179902.2|179772.2|179895.4|179765.4|3
1725427020000|2024-09-04 05:17:00|179894.1|179764.1|179893.1|179763.1|179894.1|179764.1|179893|179763|3
1725427030000|2024-09-04 05:17:10|179890.9|179760.9|179889.4|179759.4|179890.9|179760.9|179889.3|179759.3|4
1725427040000|2024-09-04 05:17:20|179888.7|179758.7|179885.7|179755.7|179888.7|179758.7|179885.7|179755.7|3
1725427050000|2024-09-04 05:17:30|179885.1|179755.1|179877.7|179747.7|179885.1|179755.1|179877.7|179747.7|2
1725427060000|2024-09-04 05:17:40|179877.2|179747.2|179877.2|179747.2|179877.2|179747.2|179877.2|179747.2|1
1725427080000|2024-09-04 05:18:00|179854.3|179764.3|179880.3|179750.3|179881.2|179772.3|179854.3|179749.3|7
1725427090000|2024-09-04 05:18:10|179878.1|179748.1|179893.5|179763.5|179893.5|179763.5|179878.1|179748.1|4
1725427100000|2024-09-04 05:18:20|179892.7|179762.7|179892.5|179762.5|179892.7|179762.7|179892.5|179762.5|3
1725427110000|2024-09-04 05:18:30|179898.5|179768.5|179898.5|179768.5|179898.5|179768.5|179898.5|179768.5|1
1725427120000|2024-09-04 05:18:40|179907.7|179777.7|179909.7|179779.7|179915.9|179785.9|179904|179774|8
1725427130000|2024-09-04 05:18:50|179909.6|179779.6|179905.9|179775.9|179909.7|179779.7|179905.9|179775.9|6
1725427140000|2024-09-04 05:19:00|179905.8|179775.8|179905.4|179775.4|179905.8|179775.8|179905.4|179775.4|3
1725427150000|2024-09-04 05:19:10|179905.3|179775.3|179913.1|179783.1|179913.1|179783.1|179905.3|179775.3|2
1725427160000|2024-09-04 05:19:20|179913|179783|179913.9|179783.9|179913.9|179783.9|179913|179783|2
1725427170000|2024-09-04 05:19:30|179913.1|179783.1|179914.8|179784.8|179916.6|179786.6|179913.1|179783.1|5
1725427180000|2024-09-04 05:19:40|179913.9|179783.9|179912.7|179782.7|179913.9|179783.9|179907|179777|6
1725427190000|2024-09-04 05:19:50|179912.9|179782.9|179917|179787|179917|179787|179912.9|179782.9|4
1725427200000|2024-09-04 05:20:00|179916.9|179786.9|179915.7|179785.7|179916.9|179786.9|179914.8|179784.8|6
1725427210000|2024-09-04 05:20:10|179913.5|179783.5|179917.3|179787.3|179917.3|179787.3|179913.5|179783.5|2
1725427230000|2024-09-04 05:20:30|179917.8|179787.8|179913.8|179783.8|179917.8|179787.8|179913.7|179783.7|3
1725427240000|2024-09-04 05:20:40|179913.1|179783.1|179913.3|179783.3|179913.3|179783.3|179913.1|179783.1|3
1725427250000|2024-09-04 05:20:50|179913.2|179783.2|179911|179781|179913.2|179783.2|179911|179781|2
1725427260000|2024-09-04 05:21:00|179910.9|179780.9|179913.3|179783.3|179914|179784|179910.7|179780.7|8
1725427270000|2024-09-04 05:21:10|179929.8|179799.8|179915.9|179785.9|179929.8|179799.8|179915.9|179785.9|3
1725427280000|2024-09-04 05:21:20|179929|179799|179915.9|179785.9|179929|179799|179915.9|179785.9|2
1725427290000|2024-09-04 05:21:30|179915.8|179785.8|179912.1|179782.1|179915.8|179785.8|179912.1|179782.1|2
1725427300000|2024-09-04 05:21:40|179913|179783|179910.9|179780.9|179913|179783|179910.7|179780.7|4
1725427310000|2024-09-04 05:21:50|179910.7|179780.7|179910.7|179780.7|179911.2|179781.2|179910|179780|8
1725427320000|2024-09-04 05:22:00|179910.1|179780.1|179913.1|179783.1|179914|179784|179910.1|179780.1|5
1725427330000|2024-09-04 05:22:10|179913.7|179783.7|179913.2|179783.2|179913.7|179783.7|179913.2|179783.2|2
1725427340000|2024-09-04 05:22:20|179914|179784|179910.2|179780.2|179914.4|179784.4|179910.2|179780.2|3
1725427350000|2024-09-04 05:22:30|179910.8|179780.8|179910.2|179780.2|179910.8|179780.8|179910.2|179780.2|2
1725427360000|2024-09-04 05:22:40|179910.8|179780.8|179910.6|179780.6|179910.9|179780.9|179910.3|179780.3|9
1725427370000|2024-09-04 05:22:50|179910.7|179780.7|179913.2|179783.2|179913.2|179783.2|179910.7|179780.7|6
1725427380000|2024-09-04 05:23:00|179910.3|179780.3|179910.3|179780.3|179911.1|179781.1|179910.3|179780.3|5
1725427390000|2024-09-04 05:23:10|179907.3|179777.3|179907.3|179777.3|179907.3|179777.3|179907.3|179777.3|1
1725427400000|2024-09-04 05:23:20|179905.6|179775.6|179905.6|179775.6|179905.6|179775.6|179905.6|179775.6|1
1725427410000|2024-09-04 05:23:30|179905.3|179775.3|179904.4|179774.4|179906.6|179776.6|179904.4|179774.4|6
1725427420000|2024-09-04 05:23:40|179905.5|179775.5|179901.6|179771.6|179905.5|179775.5|179901.5|179771.5|5
1725427430000|2024-09-04 05:23:50|179904.3|179774.3|179904.3|179774.3|179904.3|179774.3|179904.3|179774.3|1
1725427450000|2024-09-04 05:24:10|179902.4|179772.4|179896.3|179766.3|179902.4|179772.4|179893.9|179763.9|3
1725427460000|2024-09-04 05:24:20|179896.2|179766.2|179892.7|179762.7|179896.2|179766.2|179892.7|179762.7|6
1725427470000|2024-09-04 05:24:30|179891.1|179761.1|179892|179762|179892|179762|179890.1|179760.1|5
1725427480000|2024-09-04 05:24:40|179892.1|179762.1|179891.9|179761.9|179892.1|179762.1|179891.1|179761.1|3
1725427490000|2024-09-04 05:24:50|179892.5|179762.5|179892.4|179762.4|179893.8|179763.8|179892.4|179762.4|3
1725427500000|2024-09-04 05:25:00|179893.1|179763.1|179890.3|179760.3|179893.1|179763.1|179890.3|179760.3|7
1725427510000|2024-09-04 05:25:10|179889.6|179759.6|179885|179755|179889.6|179759.6|179885|179755|4
1725427520000|2024-09-04 05:25:20|179884.9|179754.9|179883|179753|179885|179755|179882.8|179752.8|5
1725427530000|2024-09-04 05:25:30|179882.8|179752.8|179880.4|179750.4|179882.8|179752.8|179880.4|179750.4|3
1725427550000|2024-09-04 05:25:50|179881.5|179751.5|179883|179753|179883|179753|179881.5|179751.5|2
1725427560000|2024-09-04 05:26:00|179882.4|179752.4|179882.3|179752.3|179882.7|179752.7|179882.3|179752.3|3
1725427570000|2024-09-04 05:26:10|179880.2|179750.2|179880.9|179750.9|179880.9|179750.9|179880.2|179750.2|4
1725427580000|2024-09-04 05:26:20|179880.8|179750.8|179878.7|179748.7|179880.9|179750.9|179878.7|179748.7|3
1725427600000|2024-09-04 05:26:40|179877.4|179747.4|179877.4|179747.4|179877.4|179747.4|179877.4|179747.4|1
1725427610000|2024-09-04 05:26:50|179879.1|179749.1|179883.3|179753.3|179883.3|179753.3|179879.1|179749.1|3
1725427620000|2024-09-04 05:27:00|179884.3|179754.3|179883.5|179753.5|179884.3|179754.3|179883.5|179753.5|2
1725427630000|2024-09-04 05:27:10|179883.3|179753.3|179883.6|179753.6|179884.3|179754.3|179883.3|179753.3|4
1725427640000|2024-09-04 05:27:20|179883.3|179753.3|179883.3|179753.3|179883.3|179753.3|179883.3|179753.3|1
1725427650000|2024-09-04 05:27:30|179880.4|179750.4|179880.4|179750.4|179880.4|179750.4|179880.4|179750.4|1
1725427660000|2024-09-04 05:27:40|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|179881.5|179751.5|1
1725427670000|2024-09-04 05:27:50|179881.2|179751.2|179881.6|179751.6|179881.6|179751.6|179881.2|179751.2|3
1725427680000|2024-09-04 05:28:00|179881.8|179751.8|179881.5|179751.5|179881.8|179751.8|179881.2|179751.2|4
1725427690000|2024-09-04 05:28:10|179879.3|179749.3|179879.2|179749.2|179879.3|179749.3|179879.2|179749.2|4
1725427700000|2024-09-04 05:28:20|179877.5|179747.5|179877|179747|179877.5|179747.5|179875.7|179745.7|3
1725427710000|2024-09-04 05:28:30|179876.5|179746.5|179876.5|179746.5|179876.5|179746.5|179876.5|179746.5|1
1725427720000|2024-09-04 05:28:40|179878.5|179748.5|179878.5|179748.5|179878.5|179748.5|179878.5|179748.5|1
1725427730000|2024-09-04 05:28:50|179879.2|179749.2|179879.3|179749.3|179879.3|179749.3|179879|179749|3
1725427740000|2024-09-04 05:29:00|179879.6|179749.6|179879.3|179749.3|179879.6|179749.6|179879.3|179749.3|2
1725427750000|2024-09-04 05:29:10|179879.2|179749.2|179877.3|179747.3|179879.2|179749.2|179877.3|179747.3|2
1725427760000|2024-09-04 05:29:20|179876|179746|179876|179746|179876|179746|179876|179746|1
1725427770000|2024-09-04 05:29:30|179876.1|179746.1|179878.2|179748.2|179878.2|179748.2|179876.1|179746.1|2
1725427780000|2024-09-04 05:29:40|179878.4|179748.4|179873.9|179743.9|179878.4|179748.4|179873.9|179743.9|5
1725427790000|2024-09-04 05:29:50|179867.4|179737.4|179868|179738|179868|179738|179867.4|179737.4|5
1725427800000|2024-09-04 05:30:00|179870.2|179740.2|179864.6|179734.6|179870.5|179740.5|179864.6|179734.6|5
1725427810000|2024-09-04 05:30:10|179861.8|179731.8|179867.2|179737.2|179867.2|179737.2|179861.8|179731.8|8
1725427820000|2024-09-04 05:30:20|179872.9|179742.9|179888.8|179758.8|179890.3|179760.3|179871.8|179741.8|6
1725427830000|2024-09-04 05:30:30|179888.9|179758.9|179888.6|179758.6|179889|179759|179888.6|179758.6|3
1725427840000|2024-09-04 05:30:40|179888.3|179758.3|179887.1|179757.1|179888.3|179758.3|179885.8|179755.8|7
1725427850000|2024-09-04 05:30:50|179886.4|179756.4|179886.9|179756.9|179892.5|179762.5|179886.4|179756.4|5
1725427860000|2024-09-04 05:31:00|179889.8|179759.8|179891.1|179761.1|179891.1|179761.1|179886.9|179756.9|8
1725427870000|2024-09-04 05:31:10|179887.5|179757.5|179893.3|179763.3|179893.3|179763.3|179886.8|179756.8|6
1725427880000|2024-09-04 05:31:20|179891.1|179761.1|179890.5|179760.5|179893.3|179763.3|179890.5|179760.5|5
1725427890000|2024-09-04 05:31:30|179891.6|179761.6|179891.6|179761.6|179891.6|179761.6|179891.6|179761.6|1
1725427900000|2024-09-04 05:31:40|179888|179758|179887.4|179757.4|179888|179758|179887.4|179757.4|2
1725427920000|2024-09-04 05:32:00|179886.8|179756.8|179893|179763|179893|179763|179886.8|179756.8|4
1725427930000|2024-09-04 05:32:10|179892.5|179762.5|179892.5|179762.5|179892.5|179762.5|179892.5|179762.5|1
1725427950000|2024-09-04 05:32:30|179891.6|179761.6|179891.6|179761.6|179891.6|179761.6|179891.6|179761.6|1
1725427960000|2024-09-04 05:32:40|179888.8|179758.8|179858|179768|179889|179768|179857.3|179758.8|4
1725427970000|2024-09-04 05:32:50|179857.6|179767.6|179857.6|179767.6|179857.6|179767.6|179857.6|179767.6|1
1725427980000|2024-09-04 05:33:00|179861|179771|179855.1|179765.1|179861|179771|179855.1|179765.1|3
1725427990000|2024-09-04 05:33:10|179853.1|179763.1|179853.1|179763.1|179853.1|179763.1|179853.1|179763.1|1
1725428000000|2024-09-04 05:33:20|179852.7|179762.7|179852.7|179762.7|179852.7|179762.7|179852.7|179762.7|1
1725428010000|2024-09-04 05:33:30|179862.5|179772.5|179863.6|179773.6|179863.6|179773.6|179858.4|179768.4|3
1725428020000|2024-09-04 05:33:40|179862.9|179772.9|179884.1|179754.1|179890.6|179772.9|179862.9|179753|8
1725428030000|2024-09-04 05:33:50|179883|179753|179883.9|179753.9|179883.9|179753.9|179883|179753|2
1725428040000|2024-09-04 05:34:00|179881.9|179751.9|179881.9|179751.9|179881.9|179751.9|179881.9|179751.9|1
1725428050000|2024-09-04 05:34:10|179882.8|179752.8|179887.7|179757.7|179887.7|179757.7|179869.4|179739.4|13
1725428060000|2024-09-04 05:34:20|179880.8|179750.8|179879.9|179749.9|179881.4|179751.4|179879.8|179749.8|5
1725428070000|2024-09-04 05:34:30|179880.7|179750.7|179881.9|179751.9|179881.9|179751.9|179880.7|179750.7|2
1725428080000|2024-09-04 05:34:40|179888.8|179758.8|179885.8|179755.8|179888.8|179758.8|179884.6|179754.6|3
1725428100000|2024-09-04 05:35:00|179886.4|179756.4|179886.4|179756.4|179886.4|179756.4|179886.4|179756.4|1
1725428110000|2024-09-04 05:35:10|179884|179754|179890.3|179760.3|179890.3|179760.3|179882|179752|5
1725428120000|2024-09-04 05:35:20|179890.1|179760.1|179890.1|179760.1|179890.1|179760.1|179890.1|179760.1|1
1725428140000|2024-09-04 05:35:40|179889.8|179759.8|179889.6|179759.6|179890.5|179760.5|179889.6|179759.6|3
1725428150000|2024-09-04 05:35:50|179888.4|179758.4|179889.8|179759.8|179889.8|179759.8|179888.4|179758.4|2
1725428160000|2024-09-04 05:36:00|179888.5|179758.5|179890.7|179760.7|179890.7|179760.7|179885.5|179755.5|3
1725428170000|2024-09-04 05:36:10|179890.3|179760.3|179883|179753|179890.3|179760.3|179883|179753|3
1725428180000|2024-09-04 05:36:20|179889|179759|179889|179759|179889|179759|179889|179759|1
1725428190000|2024-09-04 05:36:30|179883.5|179753.5|179883.5|179753.5|179883.5|179753.5|179883.5|179753.5|1
1725428200000|2024-09-04 05:36:40|179884|179754|179885.7|179755.7|179885.7|179755.7|179884|179754|2
1725428210000|2024-09-04 05:36:50|179909.2|179779.2|179907.2|179777.2|179909.2|179779.2|179907.2|179777.2|3
1725428220000|2024-09-04 05:37:00|179909.9|179779.9|179930.7|179800.7|179930.7|179800.7|179907.9|179777.9|10
1725428230000|2024-09-04 05:37:10|179911.4|179781.4|179930|179800|179930.7|179800.7|179911.4|179781.4|3
1725428240000|2024-09-04 05:37:20|179931.3|179801.3|179930|179800|179931.3|179801.3|179930|179800|4
1725428250000|2024-09-04 05:37:30|179931|179801|179929.8|179799.8|179931|179801|179929.8|179799.8|2
1725428270000|2024-09-04 05:37:50|179932.2|179802.2|179932.2|179802.2|179932.2|179802.2|179932.2|179802.2|1
1725428280000|2024-09-04 05:38:00|179922.4|179792.4|179922.4|179792.4|179922.4|179792.4|179922.4|179792.4|1
1725428290000|2024-09-04 05:38:10|179915.7|179785.7|179915.7|179785.7|179915.7|179785.7|179915.7|179785.7|1
1725428310000|2024-09-04 05:38:30|179919.2|179789.2|179919.2|179789.2|179919.2|179789.2|179919.2|179789.2|1
1725428320000|2024-09-04 05:38:40|179917.3|179787.3|179987.6|179857.6|179987.6|179857.6|179917.3|179787.3|3
1725428330000|2024-09-04 05:38:50|179985.2|179855.2|179985.2|179855.2|179985.2|179855.2|179985.2|179855.2|1
1725428360000|2024-09-04 05:39:20|179995.5|179865.5|179995.5|179865.5|179995.5|179865.5|179995.5|179865.5|1
1725428370000|2024-09-04 05:39:30|179998.3|179868.3|179998.3|179868.3|179998.3|179868.3|179998.3|179868.3|1
1725428380000|2024-09-04 05:39:40|179985.1|179855.1|179985.1|179855.1|179985.1|179855.1|179985.1|179855.1|1
1725428400000|2024-09-04 05:40:00|179985.7|179855.7|179991.9|179861.9|179991.9|179861.9|179985.7|179855.7|2
1725428410000|2024-09-04 05:40:10|179989.5|179859.5|179989.5|179859.5|179989.5|179859.5|179989.5|179859.5|1
1725428430000|2024-09-04 05:40:30|179987|179857|179987|179857|179987|179857|179987|179857|1
1725428450000|2024-09-04 05:40:50|179988.6|179858.6|179988.6|179858.6|179988.6|179858.6|179988.6|179858.6|1
1725428490000|2024-09-04 05:41:30|179987|179857|179986.6|179856.6|179987.6|179857.6|179986.6|179856.6|3
1725428510000|2024-09-04 05:41:50|179988.2|179858.2|179988.2|179858.2|179988.2|179858.2|179988.2|179858.2|1
1725428520000|2024-09-04 05:42:00|179995.2|179865.2|179995.2|179865.2|179995.2|179865.2|179995.2|179865.2|1
1725428530000|2024-09-04 05:42:10|179992.9|179862.9|179992.9|179862.9|179992.9|179862.9|179992.9|179862.9|1
1725428540000|2024-09-04 05:42:20|179992.4|179862.4|179992.4|179862.4|179992.4|179862.4|179992.4|179862.4|1
1725428550000|2024-09-04 05:42:30|179999|179869|179999|179869|179999|179869|179999|179869|1
1725428560000|2024-09-04 05:42:40|180001.1|179871.1|180001.1|179871.1|180001.1|179871.1|180001.1|179871.1|1
1725428570000|2024-09-04 05:42:50|179992.8|179862.8|179992.8|179862.8|179992.8|179862.8|179992.8|179862.8|1
1725428590000|2024-09-04 05:43:10|179984.5|179854.5|179992.3|179862.3|179992.3|179862.3|179984.5|179854.5|2
1725428610000|2024-09-04 05:43:30|180004.1|179874.1|180032.8|179902.8|180032.8|179902.8|180004.1|179874.1|3
1725428620000|2024-09-04 05:43:40|180030.4|179900.4|180030.4|179900.4|180030.4|179900.4|180030.4|179900.4|1
1725428630000|2024-09-04 05:43:50|180027.9|179897.9|180030.4|179900.4|180030.4|179900.4|180027.9|179897.9|2
1725428640000|2024-09-04 05:44:00|180027.9|179897.9|180026.6|179896.6|180027.9|179897.9|180026.6|179896.6|2
1725428650000|2024-09-04 05:44:10|180023.6|179893.6|180023.6|179893.6|180023.6|179893.6|180023.6|179893.6|1
1725428670000|2024-09-04 05:44:30|179992|179902|179992|179902|179992|179902|179992|179902|1
1725428680000|2024-09-04 05:44:40|179991.6|179901.6|179987.8|179897.8|180017.5|179927.5|179987.8|179897.8|4
1725428690000|2024-09-04 05:44:50|179982.7|179892.7|179982.7|179892.7|179982.7|179892.7|179982.7|179892.7|1
1725428700000|2024-09-04 05:45:00|179991|179901|179991|179901|179991|179901|179991|179901|1
1725428710000|2024-09-04 05:45:10|179998|179908|179998|179908|179998|179908|179998|179908|1
1725428720000|2024-09-04 05:45:20|179995.4|179905.4|179995.4|179905.4|179995.4|179905.4|179995.4|179905.4|1
1725428730000|2024-09-04 05:45:30|179994.9|179904.9|179994.9|179904.9|179994.9|179904.9|179994.9|179904.9|1
1725428760000|2024-09-04 05:46:00|179992|179902|179992|179902|179992|179902|179992|179902|1
1725428770000|2024-09-04 05:46:10|179991.1|179901.1|179991.1|179901.1|179991.1|179901.1|179991.1|179901.1|1
1725428780000|2024-09-04 05:46:20|179989.1|179899.1|179989.1|179899.1|179989.1|179899.1|179989.1|179899.1|1
1725428800000|2024-09-04 05:46:40|179986.1|179896.1|179989.3|179899.3|179989.3|179899.3|179986.1|179896.1|2
1725428820000|2024-09-04 05:47:00|179986.1|179896.1|179986.1|179896.1|179986.1|179896.1|179986.1|179896.1|1
1725428840000|2024-09-04 05:47:20|179985.2|179895.2|179988.3|179898.3|179988.3|179898.3|179985.2|179895.2|2
1725428860000|2024-09-04 05:47:40|179985.2|179895.2|179980.3|179890.3|179985.2|179895.2|179980.3|179890.3|2
1725428870000|2024-09-04 05:47:50|179985.2|179895.2|179979.8|179889.8|179985.2|179895.2|179979.5|179889.5|3
1725428880000|2024-09-04 05:48:00|179985.2|179895.2|179980.8|179890.8|179985.2|179895.2|179979.9|179889.9|5
1725428890000|2024-09-04 05:48:10|179981.5|179891.5|179981.9|179891.9|179981.9|179891.9|179981.5|179891.5|2
1725428900000|2024-09-04 05:48:20|179981.7|179891.7|179981.8|179891.8|179981.8|179891.8|179981.7|179891.7|2
1725428910000|2024-09-04 05:48:30|179981.5|179891.5|179986.9|179896.9|179986.9|179896.9|179981.5|179891.5|2
1725428930000|2024-09-04 05:48:50|179981.6|179891.6|179981.6|179891.6|179981.6|179891.6|179981.6|179891.6|1
1725428940000|2024-09-04 05:49:00|179981.5|179891.5|179982.2|179892.2|179982.3|179892.3|179981.5|179891.5|4
1725428950000|2024-09-04 05:49:10|180015|179885|180011.1|179881.1|180015|179885|180010.5|179880.5|4
1725428960000|2024-09-04 05:49:20|180011.5|179881.5|180016.3|179886.3|180016.3|179886.3|180011.4|179881.4|4
1725428970000|2024-09-04 05:49:30|180016.4|179886.4|180016.4|179886.4|180016.4|179886.4|180016.4|179886.4|1
1725428980000|2024-09-04 05:49:40|180017.2|179887.2|180015.2|179885.2|180020.6|179890.6|180015.2|179885.2|3
1725428990000|2024-09-04 05:49:50|180005.1|179875.1|180010.9|179880.9|180010.9|179880.9|180004.2|179874.2|4
1725429000000|2024-09-04 05:50:00|180010.8|179880.8|180011.1|179881.1|180012.4|179882.4|180010.8|179880.8|4
1725429010000|2024-09-04 05:50:10|180011|179881|180011|179881|180011.1|179881.1|180011|179881|5
1725429020000|2024-09-04 05:50:20|180011.1|179881.1|180009.4|179879.4|180011.1|179881.1|180009.4|179879.4|3
1725429030000|2024-09-04 05:50:30|180008.8|179878.8|180008.8|179878.8|180008.8|179878.8|180008.8|179878.8|1
1725429060000|2024-09-04 05:51:00|180003.1|179873.1|180003.1|179873.1|180003.1|179873.1|180003.1|179873.1|1
1725429070000|2024-09-04 05:51:10|180008.8|179878.8|180008.8|179878.8|180008.8|179878.8|180008.8|179878.8|1
1725429100000|2024-09-04 05:51:40|180003.1|179873.1|180003.5|179873.5|180003.5|179873.5|180003.1|179873.1|2
1725429110000|2024-09-04 05:51:50|180003.1|179873.1|179994.8|179904.8|180003.1|179905|179989.1|179873.1|4
1725429120000|2024-09-04 05:52:00|179994.9|179904.9|180006|179876|180010.1|179908.2|179994.9|179876|5
1725429130000|2024-09-04 05:52:10|180008.4|179878.4|180008.5|179878.5|180008.5|179878.5|180008.4|179878.4|2
1725429140000|2024-09-04 05:52:20|179994.5|179904.5|179994.5|179904.5|179994.5|179904.5|179994.5|179904.5|1
1725429170000|2024-09-04 05:52:50|179992.1|179902.1|179992.1|179902.1|179992.1|179902.1|179992.1|179902.1|1
1725429180000|2024-09-04 05:53:00|179988.6|179898.6|179988.6|179898.6|179988.6|179898.6|179988.6|179898.6|1
1725429200000|2024-09-04 05:53:20|179988.9|179898.9|179988.9|179898.9|179988.9|179898.9|179988.9|179898.9|1
1725429220000|2024-09-04 05:53:40|179985.6|179895.6|179992.9|179902.9|179992.9|179902.9|179985.6|179895.6|2
1725429230000|2024-09-04 05:53:50|179994.8|179904.8|179994.8|179904.8|179994.8|179904.8|179994.8|179904.8|1
1725429240000|2024-09-04 05:54:00|179987.8|179897.8|179987.8|179897.8|179994|179904|179987.8|179897.8|3
1725429270000|2024-09-04 05:54:30|179993.9|179903.9|179993.9|179903.9|179993.9|179903.9|179993.9|179903.9|1
1725429290000|2024-09-04 05:54:50|180007.1|179877.1|180007.1|179877.1|180007.1|179877.1|180007.1|179877.1|1
1725429300000|2024-09-04 05:55:00|180013.9|179883.9|180007.1|179877.1|180013.9|179883.9|180007.1|179877.1|3
1725429330000|2024-09-04 05:55:30|180013.1|179883.1|180013.1|179883.1|180013.1|179883.1|180013.1|179883.1|1
1725429340000|2024-09-04 05:55:40|180010.3|179880.3|179973.1|179843.1|180010.3|179880.3|179942.4|179832.8|7
1725429350000|2024-09-04 05:55:50|179978.7|179848.7|179978.7|179848.7|179978.7|179848.7|179978.7|179848.7|1
1725429360000|2024-09-04 05:56:00|179978.8|179848.8|179975.8|179845.8|179978.8|179848.8|179975.8|179845.8|2
1725429370000|2024-09-04 05:56:10|179978.5|179848.5|179976.4|179886.4|179996.4|179886.4|179967.4|179848.5|10
1725429380000|2024-09-04 05:56:20|179970.8|179880.8|179981.1|179851.1|179990.2|179880.8|179958.3|179850|12
1725429390000|2024-09-04 05:56:30|179978.6|179848.6|179981.1|179851.1|179981.1|179851.1|179978.5|179848.5|7
1725429400000|2024-09-04 05:56:40|179982.1|179852.1|179968.2|179838.2|179982.1|179852.1|179968.2|179838.2|7
1725429410000|2024-09-04 05:56:50|179967.6|179837.6|179957.7|179867.7|179981.7|179867.7|179957.7|179837.6|4
1725429420000|2024-09-04 05:57:00|179981.8|179851.8|179958.8|179868.8|179988.8|179868.8|179957.7|179851.8|10
1725429430000|2024-09-04 05:57:10|179968.8|179878.8|179956.1|179866.1|179982.5|179878.8|179956.1|179852.5|6
1725429440000|2024-09-04 05:57:20|179981.6|179851.6|179980.8|179850.8|179987.4|179866.1|179956.1|179850.8|11
1725429450000|2024-09-04 05:57:30|179981.6|179851.6|179981.7|179851.7|179986.5|179866.1|179956.1|179851.6|7
1725429460000|2024-09-04 05:57:40|179984.9|179854.9|179985.3|179855.3|179992.7|179862.7|179979.1|179849.1|11
1725429470000|2024-09-04 05:57:50|179979.3|179849.3|179965.6|179875.6|179985.6|179875.6|179954.6|179849.3|8
1725429480000|2024-09-04 05:58:00|179979.5|179849.5|179965.6|179875.6|179985.6|179875.6|179954.6|179849.5|5
1725429490000|2024-09-04 05:58:10|179965|179875|179985.6|179855.6|179985.6|179875.5|179954.4|179855.6|7
1725429510000|2024-09-04 05:58:30|179984.1|179854.1|179984.7|179854.7|179984.7|179854.7|179984.1|179854.1|2
1725429520000|2024-09-04 05:58:40|179983.6|179853.6|179985|179855|179985|179855|179983.6|179853.6|2
1725429540000|2024-09-04 05:59:00|179985.6|179855.6|179985.6|179855.6|179985.6|179855.6|179985.6|179855.6|1
1725429550000|2024-09-04 05:59:10|179984.2|179854.2|179984.2|179854.2|179984.2|179854.2|179984.2|179854.2|1
1725429560000|2024-09-04 05:59:20|179977.4|179847.4|179977.8|179847.8|179978.1|179848.1|179977.4|179847.4|3
1725429570000|2024-09-04 05:59:30|179998.2|179868.2|180012.9|179882.9|180012.9|179882.9|179997.9|179867.9|4
1725429580000|2024-09-04 05:59:40|180020.5|179890.5|180012.5|179882.5|180021|179891|180012.5|179882.5|3
1725429590000|2024-09-04 05:59:50|180012.6|179882.6|180025.8|179895.8|180025.8|179895.8|180012.5|179882.5|8
1725429600000|2024-09-04 06:00:00|180026.1|179896.1|180032|179902|180033.5|179903.5|180020.2|179890.2|16
1725429610000|2024-09-04 06:00:10|180026.8|179896.8|180034.2|179904.2|180034.2|179904.2|180024.5|179894.5|12
1725429620000|2024-09-04 06:00:20|180038.9|179908.9|180052.1|179922.1|180052.1|179922.1|180038.9|179908.9|6
1725429630000|2024-09-04 06:00:30|180048.5|179918.5|180154.2|180024.2|180155.6|180045.4|180048.5|179918.5|13
1725429640000|2024-09-04 06:00:40|180156.7|180026.7|180157.5|180027.5|180163.1|180033.1|180154.4|180024.4|12
1725429650000|2024-09-04 06:00:50|180158.5|180028.5|180155|180025|180158.7|180028.7|180154|180024|6
1725429660000|2024-09-04 06:01:00|180159.2|180029.2|180152.1|180022.1|180159.2|180029.2|180149.5|180019.5|12
1725429670000|2024-09-04 06:01:10|180150|180020|180104.4|180014.4|180150|180020|180100.7|180010.7|12
1725429680000|2024-09-04 06:01:20|180103.4|180013.4|180128.2|180038.2|180129.2|180039.2|180102|180012|12
1725429690000|2024-09-04 06:01:30|180126.9|180036.9|180130.8|180040.8|180130.8|180040.8|180124.7|180034.7|6
1725429700000|2024-09-04 06:01:40|180132.1|180042.1|180132.3|180042.3|180132.3|180042.3|180132.1|180042.1|2
1725429710000|2024-09-04 06:01:50|180131.4|180041.4|180132.4|180042.4|180132.4|180042.4|180130.6|180040.6|3
1725429720000|2024-09-04 06:02:00|180129.9|180039.9|180102|180012|180129.9|180039.9|180095.9|180005.9|20
1725429730000|2024-09-04 06:02:10|180103.7|180013.7|180104.1|180014.1|180106.6|180016.6|180093|180003|12
1725429740000|2024-09-04 06:02:20|180105.1|180015.1|180108.3|180018.3|180108.3|180018.3|180104.1|180014.1|3
1725429750000|2024-09-04 06:02:30|180110.4|180020.4|180110.4|180020.4|180110.4|180020.4|180110.4|180020.4|1
1725429760000|2024-09-04 06:02:40|180109.1|180019.1|179998.7|179908.7|180109.1|180019.1|179998.7|179908.7|12
1725429770000|2024-09-04 06:02:50|179992.8|179902.8|179968|179878|180008.1|179918.1|179961.2|179871.2|17
1725429780000|2024-09-04 06:03:00|179967.2|179877.2|180011|179921|180011|179921|179966.7|179876.7|9
1725429790000|2024-09-04 06:03:10|180008.4|179918.4|180035.8|179945.8|180037.9|179947.9|180008.4|179918.4|7
1725429800000|2024-09-04 06:03:20|180035|179945|180044.3|179954.3|180044.3|179954.3|180035|179945|4
1725429810000|2024-09-04 06:03:30|180045.8|179955.8|180045.8|179955.8|180045.8|179955.8|180045.8|179955.8|1
1725429830000|2024-09-04 06:03:50|180045.2|179955.2|180045.2|179955.2|180045.2|179955.2|180045.2|179955.2|1
1725429840000|2024-09-04 06:04:00|180044.7|179954.7|180044.7|179954.7|180044.7|179954.7|180044.7|179954.7|1
1725429850000|2024-09-04 06:04:10|180045.9|179955.9|180045.8|179955.8|180045.9|179955.9|180044.9|179954.9|3
1725429860000|2024-09-04 06:04:20|180046|179956|180045.4|179955.4|180046.3|179956.3|180045.2|179955.2|4
1725429870000|2024-09-04 06:04:30|180046.2|179956.2|180045.7|179955.7|180046.2|179956.2|180044.4|179954.4|3
1725429890000|2024-09-04 06:04:50|180044|179954|180046.4|179956.4|180046.4|179956.4|180044|179954|4
1725429900000|2024-09-04 06:05:00|180045.2|179955.2|180046.3|179956.3|180046.3|179956.3|180045.2|179955.2|2
1725429910000|2024-09-04 06:05:10|180044.3|179954.3|180045.5|179955.5|180045.5|179955.5|180044.3|179954.3|2
1725429920000|2024-09-04 06:05:20|180046.1|179956.1|180045.2|179955.2|180046.1|179956.1|180045.2|179955.2|2
1725429940000|2024-09-04 06:05:40|180043.6|179953.6|180091.8|180001.8|180107.9|180017.9|180043.6|179953.6|12
1725429950000|2024-09-04 06:05:50|180091.7|180001.7|180090.4|180000.4|180092.5|180002.5|180089.9|179999.9|4
1725429960000|2024-09-04 06:06:00|180084.1|179994.1|179986.1|179896.1|180084.1|179994.1|179986.1|179896.1|14
1725429980000|2024-09-04 06:06:20|179985.6|179895.6|179985|179895|179985.6|179895.6|179985|179895|2
1725429990000|2024-09-04 06:06:30|179982.7|179892.7|179983.8|179893.8|179991.4|179901.4|179982.6|179892.6|11
1725430000000|2024-09-04 06:06:40|179986.5|179896.5|179991.8|179901.8|179999.7|179909.7|179986.5|179896.5|12
1725430010000|2024-09-04 06:06:50|179991.7|179901.7|179982.7|179892.7|179991.7|179901.7|179982.7|179892.7|6
1725430020000|2024-09-04 06:07:00|179986|179896|179988.4|179898.4|179988.5|179898.5|179984.3|179894.3|8
1725430030000|2024-09-04 06:07:10|179985.8|179895.8|179955.6|179865.6|179988.5|179898.5|179948.9|179858.9|15
1725430040000|2024-09-04 06:07:20|179960.1|179870.1|179958.7|179868.7|179962.6|179872.6|179958.7|179868.7|5
1725430050000|2024-09-04 06:07:30|179953.1|179863.1|179951.9|179861.9|179956|179866|179945.3|179855.3|10
1725430060000|2024-09-04 06:07:40|179950.1|179860.1|179948.6|179858.6|179950.3|179860.3|179948.1|179858.1|4
1725430070000|2024-09-04 06:07:50|179946.3|179856.3|179948|179858|179950.3|179860.3|179930.1|179840.1|7
1725430080000|2024-09-04 06:08:00|179948.8|179858.8|179952.2|179862.2|179952.2|179862.2|179945.3|179855.3|12
1725430090000|2024-09-04 06:08:10|179991.2|179861.2|179987.8|179897.8|180004.2|179902.8|179987.8|179861.2|7
1725430100000|2024-09-04 06:08:20|179985.4|179895.4|180015.6|179925.6|180022|179932|179985.4|179895.4|13
1725430110000|2024-09-04 06:08:30|180012.9|179922.9|180056|179926|180075.5|179945.5|180012.9|179918.5|16
1725430120000|2024-09-04 06:08:40|180070.2|179940.2|180076.5|179986.5|180078.8|179988.8|180052.9|179922.9|12
1725430130000|2024-09-04 06:08:50|180075.3|179985.3|180068.1|179978.1|180075.3|179985.3|180064.6|179974.6|5
1725430140000|2024-09-04 06:09:00|180075.7|179985.7|180110.4|179980.4|180113.1|179985.7|180075.7|179964.1|16
1725430150000|2024-09-04 06:09:10|180111.6|179981.6|180108.3|179978.3|180117.1|179987.1|180108.3|179978.3|8
1725430160000|2024-09-04 06:09:20|180107.1|179977.1|180092.1|180002.1|180127.8|180007.1|180091.6|179971.1|14
1725430170000|2024-09-04 06:09:30|180091.9|180001.9|180121.2|179991.2|180123|180001.9|180081.9|179978.1|12
1725430180000|2024-09-04 06:09:40|180120.8|179990.8|180123.2|179993.2|180124.1|179994.1|180120.2|179990.2|7
1725430190000|2024-09-04 06:09:50|180123.7|179993.7|180123|179993|180131.8|180001.8|180120.9|179990.9|12
1725430200000|2024-09-04 06:10:00|180122.5|179992.5|180138.7|180008.7|180138.7|180008.7|180121.5|179991.5|12
1725430210000|2024-09-04 06:10:10|180135.3|180005.3|180142.7|180012.7|180142.7|180012.7|180135.3|180005.3|4
1725430220000|2024-09-04 06:10:20|180151.4|180021.4|180158.1|180028.1|180158.1|180028.1|180151.4|180021.4|3
1725430230000|2024-09-04 06:10:30|180157.1|180027.1|180146.7|180016.7|180157.1|180027.1|180136.8|180006.8|8
1725430240000|2024-09-04 06:10:40|180145.7|180015.7|180144.8|180014.8|180145.7|180015.7|180144.8|180014.8|2
1725430250000|2024-09-04 06:10:50|180141.7|180011.7|180139|180009|180141.7|180011.7|180139|180009|3
1725430260000|2024-09-04 06:11:00|180138.5|180008.5|180135|180005|180138.5|180008.5|180131.4|180001.4|7
1725430270000|2024-09-04 06:11:10|180134.3|180004.3|180126.8|179996.8|180134.3|180004.3|180126.8|179996.8|14
1725430280000|2024-09-04 06:11:20|180126.7|179996.7|180125.4|179995.4|180126.7|179996.7|180116.6|179986.6|7
1725430290000|2024-09-04 06:11:30|180125.8|179995.8|180124.8|179994.8|180125.8|179995.8|180124.8|179994.8|2
1725430300000|2024-09-04 06:11:40|180123.7|179993.7|180131.9|180041.9|180133.4|180043.4|180123.7|179993.7|8
1725430310000|2024-09-04 06:11:50|180129.8|180039.8|180139.7|180049.7|180140.8|180050.8|180129.8|180039.8|9
1725430320000|2024-09-04 06:12:00|180138.8|180048.8|180138.1|180048.1|180138.8|180048.8|180137|180047|3
1725430340000|2024-09-04 06:12:20|180138.7|180048.7|180149.2|180059.2|180152.7|180062.7|180137.8|180047.8|11
1725430350000|2024-09-04 06:12:30|180150.3|180060.3|180149.2|180059.2|180151|180061|180147.5|180057.5|8
1725430360000|2024-09-04 06:12:40|180147.1|180057.1|180169.5|180079.5|180172|180082|180147.1|180057.1|8
1725430370000|2024-09-04 06:12:50|180171|180081|180172.6|180082.6|180172.6|180082.6|180171|180081|2
1725430380000|2024-09-04 06:13:00|180171.4|180081.4|180199|180109|180202.6|180112.6|180169.5|180079.5|11
1725430390000|2024-09-04 06:13:10|180197.4|180107.4|180188.9|180098.9|180197.4|180107.4|180188.2|180098.2|5
1725430400000|2024-09-04 06:13:20|180190.6|180100.6|180193.5|180103.5|180193.5|180103.5|180188.4|180098.4|5
1725430410000|2024-09-04 06:13:30|180194|180104|180204.8|180114.8|180205.2|180115.2|180194|180104|7
1725430420000|2024-09-04 06:13:40|180203.7|180113.7|180214.3|180124.3|180214.3|180124.3|180203.7|180113.7|4
1725430430000|2024-09-04 06:13:50|180212.7|180122.7|180224.2|180134.2|180224.2|180134.2|180212.7|180122.7|5
1725430440000|2024-09-04 06:14:00|180225.4|180135.4|180226.5|180136.5|180233.7|180143.7|180225.4|180135.4|5
1725430450000|2024-09-04 06:14:10|180255.5|180165.5|180241.1|180151.1|180255.5|180165.5|180241.1|180151.1|9
1725430460000|2024-09-04 06:14:20|180240|180150|180234.8|180144.8|180240|180150|180234.8|180144.8|4
1725430470000|2024-09-04 06:14:30|180233.6|180143.6|180231.9|180141.9|180233.6|180143.6|180231.9|180141.9|2
1725430480000|2024-09-04 06:14:40|180228.2|180138.2|180228.2|180138.2|180228.2|180138.2|180228.2|180138.2|1
1725430490000|2024-09-04 06:14:50|180228.8|180138.8|180228.2|180138.2|180228.8|180138.8|180228.2|180138.2|2
1725430500000|2024-09-04 06:15:00|180230.6|180140.6|180228.4|180138.4|180230.6|180140.6|180228.4|180138.4|5
1725430510000|2024-09-04 06:15:10|180226.5|180136.5|180140.7|180050.7|180226.5|180136.5|180137.7|180047.7|7
1725430520000|2024-09-04 06:15:20|180139.5|180049.5|180137.7|180047.7|180139.5|180049.5|180136|180046|3
1725430530000|2024-09-04 06:15:30|180137.6|180047.6|180139.7|180049.7|180139.7|180049.7|180137.6|180047.6|3
1725430540000|2024-09-04 06:15:40|180137.6|180047.6|180136.4|180046.4|180139.3|180049.3|180133.2|180043.2|8
1725430550000|2024-09-04 06:15:50|180138.3|180048.3|180142.5|180052.5|180142.5|180052.5|180135.4|180045.4|9
1725430560000|2024-09-04 06:16:00|180144|180054|180141.8|180051.8|180144|180054|180141.7|180051.7|3
1725430570000|2024-09-04 06:16:10|180164.8|180074.8|180166.4|180076.4|180166.4|180076.4|180164.8|180074.8|2
1725430580000|2024-09-04 06:16:20|180167.8|180077.8|180170.9|180080.9|180170.9|180080.9|180167|180077|4
1725430600000|2024-09-04 06:16:40|180171.9|180081.9|180171.9|180081.9|180172.9|180082.9|180171.9|180081.9|3
1725430610000|2024-09-04 06:16:50|180168.4|180078.4|180213.9|180123.9|180232.5|180142.5|180168.4|180078.4|7
1725430620000|2024-09-04 06:17:00|180218.4|180128.4|180242|180152|180242|180152|180216.2|180126.2|10
1725430630000|2024-09-04 06:17:10|180239.6|180149.6|180238.8|180148.8|180241.7|180151.7|180237.9|180147.9|8
1725430640000|2024-09-04 06:17:20|180235.7|180145.7|180232|180142|180235.7|180145.7|180232|180142|3
1725430650000|2024-09-04 06:17:30|180234.6|180144.6|180234|180144|180237.5|180147.5|180230.9|180140.9|7
1725430660000|2024-09-04 06:17:40|180233.3|180143.3|180236.9|180146.9|180244.8|180154.8|180233.3|180143.3|8
1725430670000|2024-09-04 06:17:50|180238.7|180148.7|180234.8|180144.8|180241.4|180151.4|180234.2|180144.2|6
1725430680000|2024-09-04 06:18:00|180232.9|180142.9|180226.1|180136.1|180232.9|180142.9|180226.1|180136.1|4
1725430690000|2024-09-04 06:18:10|180227.2|180137.2|180272.4|180182.4|180272.4|180182.4|180226.1|180136.1|9
1725430700000|2024-09-04 06:18:20|180273.6|180183.6|180271.9|180181.9|180275.5|180185.5|180269.8|180179.8|8
1725430710000|2024-09-04 06:18:30|180274.4|180184.4|180270.9|180180.9|180274.4|180184.4|180270.9|180180.9|6
1725430720000|2024-09-04 06:18:40|180272.7|180182.7|180272|180182|180276|180186|180271|180181|6
1725430730000|2024-09-04 06:18:50|180271|180181|180270.2|180180.2|180272.2|180182.2|180270.2|180180.2|5
1725430740000|2024-09-04 06:19:00|180266.9|180176.9|180244.4|180154.4|180266.9|180176.9|180241.5|180151.5|9
1725430750000|2024-09-04 06:19:10|180246.4|180156.4|180248.1|180158.1|180248.4|180158.4|180246.4|180156.4|4
1725430760000|2024-09-04 06:19:20|180247.2|180157.2|180274.7|180184.7|180274.7|180184.7|180245.5|180155.5|9
1725430770000|2024-09-04 06:19:30|180275.4|180185.4|180267|180177|180275.4|180185.4|180262.8|180172.8|10
1725430780000|2024-09-04 06:19:40|180265.2|180175.2|180267.5|180177.5|180269.7|180179.7|180265.2|180175.2|4
1725430790000|2024-09-04 06:19:50|180268.6|180178.6|180268.6|180178.6|180268.6|180178.6|180268.6|180178.6|1
1725430800000|2024-09-04 06:20:00|180267.8|180177.8|180269.1|180179.1|180271.9|180181.9|180267.3|180177.3|12
1725430810000|2024-09-04 06:20:10|180268.8|180178.8|180267.6|180177.6|180268.8|180178.8|180267.6|180177.6|5
1725430820000|2024-09-04 06:20:20|180266.5|180176.5|180268.1|180178.1|180271|180181|180264.4|180174.4|15
1725430830000|2024-09-04 06:20:30|180265.5|180175.5|180236.3|180146.3|180266.6|180176.6|180236.3|180146.3|5
1725430840000|2024-09-04 06:20:40|180236.6|180146.6|180242.5|180152.5|180243|180153|180235.6|180145.6|11
1725430850000|2024-09-04 06:20:50|180243.6|180153.6|180235.7|180145.7|180243.6|180153.6|180234.1|180144.1|9
1725430860000|2024-09-04 06:21:00|180237.9|180147.9|180183.5|180093.5|180244|180154|180183.5|180093.5|10
1725430870000|2024-09-04 06:21:10|180193.5|180103.5|180195.8|180105.8|180195.8|180105.8|180187.3|180097.3|9
1725430880000|2024-09-04 06:21:20|180192|180102|180206.2|180116.2|180215.6|180125.6|180192|180102|11
1725430890000|2024-09-04 06:21:30|180205.1|180115.1|180189.2|180099.2|180205.1|180115.1|180186.9|180096.9|7
1725430900000|2024-09-04 06:21:40|180186.3|180096.3|180189.7|180099.7|180189.9|180099.9|180184.5|180094.5|8
1725430910000|2024-09-04 06:21:50|180190.8|180100.8|180189.5|180099.5|180190.8|180100.8|180187.8|180097.8|8
1725430920000|2024-09-04 06:22:00|180190.9|180100.9|180184.3|180094.3|180190.9|180100.9|180175.9|180085.9|19
1725430930000|2024-09-04 06:22:10|180186.1|180096.1|180193|180103|180194.3|180104.3|180184.8|180094.8|12
1725430940000|2024-09-04 06:22:20|180193.6|180103.6|180190.9|180100.9|180193.6|180103.6|180189.1|180099.1|4
1725430950000|2024-09-04 06:22:30|180194|180104|180189.3|180099.3|180194|180104|180183.5|180093.5|5
1725430960000|2024-09-04 06:22:40|180183.2|180093.2|180191.8|180101.8|180191.8|180101.8|180183.2|180093.2|5
1725430970000|2024-09-04 06:22:50|180188.7|180098.7|180169.2|180079.2|180188.7|180098.7|180169.2|180079.2|7
1725430980000|2024-09-04 06:23:00|180170.4|180080.4|180168.7|180078.7|180170.4|180080.4|180168.7|180078.7|2
1725430990000|2024-09-04 06:23:10|180168.4|180078.4|180166.1|180076.1|180169.7|180079.7|180162.3|180072.3|5
1725431000000|2024-09-04 06:23:20|180168.7|180078.7|180168.7|180078.7|180170.7|180080.7|180168.7|180078.7|5
1725431010000|2024-09-04 06:23:30|180170.1|180080.1|180181.6|180091.6|180181.8|180091.8|180170.1|180080.1|6
1725431020000|2024-09-04 06:23:40|180188.2|180098.2|180185.4|180095.4|180192.6|180102.6|180176.7|180086.7|18
1725431030000|2024-09-04 06:23:50|180187.3|180097.3|180168.2|180078.2|180187.3|180097.3|180166.5|180076.5|15
1725431040000|2024-09-04 06:24:00|180165.4|180075.4|180156.1|180066.1|180173.6|180083.6|180153.5|180063.5|10
1725431050000|2024-09-04 06:24:10|180158|180068|180163.2|180073.2|180164.1|180074.1|180158|180068|5
1725431060000|2024-09-04 06:24:20|180157.9|180067.9|180159.9|180069.9|180161.3|180071.3|180157.9|180067.9|3
1725431070000|2024-09-04 06:24:30|180158.6|180068.6|180156.1|180066.1|180159.4|180069.4|180156.1|180066.1|6
1725431080000|2024-09-04 06:24:40|180159.4|180069.4|180161.4|180071.4|180166.7|180076.7|180159.4|180069.4|7
1725431090000|2024-09-04 06:24:50|180162.5|180072.5|180165.9|180075.9|180165.9|180075.9|180162.5|180072.5|3
1725431100000|2024-09-04 06:25:00|180167.4|180077.4|180158.9|180068.9|180172.2|180082.2|180157.7|180067.7|13
1725431110000|2024-09-04 06:25:10|180161.3|180071.3|180162.7|180072.7|180163.2|180073.2|180161.3|180071.3|3
1725431120000|2024-09-04 06:25:20|180164|180074|180163.4|180073.4|180164.7|180074.7|180162.7|180072.7|6
1725431130000|2024-09-04 06:25:30|180164.2|180074.2|180163.5|180073.5|180164.2|180074.2|180158.3|180068.3|5
1725431140000|2024-09-04 06:25:40|180169.6|180079.6|180162.7|180072.7|180169.6|180079.6|180162.7|180072.7|3
1725431150000|2024-09-04 06:25:50|180162.1|180072.1|180161.6|180071.6|180162.1|180072.1|180156.8|180066.8|6
1725431160000|2024-09-04 06:26:00|180162.3|180072.3|180163.6|180073.6|180163.6|180073.6|180162.3|180072.3|2
1725431170000|2024-09-04 06:26:10|180166.2|180076.2|180134.8|180044.8|180167.3|180077.3|180134.8|180044.8|7
1725431180000|2024-09-04 06:26:20|180041.6|179951.6|180040.2|179950.2|180046.6|179956.6|180026.8|179936.8|15
1725431190000|2024-09-04 06:26:30|180037.6|179947.6|180040.8|179950.8|180041|179951|180033.1|179943.1|8
1725431200000|2024-09-04 06:26:40|180044.1|179954.1|180046.4|179956.4|180047.8|179957.8|180041.1|179951.1|13
1725431210000|2024-09-04 06:26:50|180048.6|179958.6|180047.2|179957.2|180053.1|179963.1|180047.2|179957.2|9
1725431220000|2024-09-04 06:27:00|180043.7|179953.7|180075.9|179985.9|180092.9|180002.9|180043.7|179953.7|8
1725431230000|2024-09-04 06:27:10|180080.8|179990.8|180071.7|179981.7|180080.8|179990.8|180069.3|179979.3|4
1725431240000|2024-09-04 06:27:20|180074.4|179984.4|180089.6|179999.6|180091.5|180001.5|180074.4|179984.4|6
1725431250000|2024-09-04 06:27:30|180085|179995|180083.7|179993.7|180089.6|179999.6|180079.2|179989.2|7
1725431260000|2024-09-04 06:27:40|180073.5|179983.5|180070.8|179980.8|180073.5|179983.5|180068.4|179978.4|5
1725431270000|2024-09-04 06:27:50|180074.2|179984.2|180068.8|179978.8|180074.2|179984.2|180068.8|179978.8|3
1725431280000|2024-09-04 06:28:00|180067.6|179977.6|180057.7|179967.7|180067.6|179977.6|180049.7|179959.7|10
1725431290000|2024-09-04 06:28:10|180056.2|179966.2|180058.6|179968.6|180058.6|179968.6|180053.9|179963.9|10
1725431300000|2024-09-04 06:28:20|180055.1|179965.1|180054.8|179964.8|180056.4|179966.4|180053.2|179963.2|7
1725431310000|2024-09-04 06:28:30|180052.5|179962.5|180064.2|179934.2|180064.4|179964.2|180046.6|179932.7|9
1725431320000|2024-09-04 06:28:40|180062.6|179932.6|180063.3|179933.3|180065.1|179935.1|180058.8|179928.8|9
1725431330000|2024-09-04 06:28:50|180063.7|179933.7|180066.5|179936.5|180066.5|179936.5|180062.4|179932.4|8
1725431340000|2024-09-04 06:29:00|180064.2|179934.2|180062.1|179932.1|180067.4|179937.4|180062.1|179932.1|9
1725431350000|2024-09-04 06:29:10|180056.9|179966.9|180052.1|179962.1|180056.9|179966.9|180050|179960|4
1725431360000|2024-09-04 06:29:20|180058.2|179968.2|180059.6|179969.6|180059.6|179969.6|180058.2|179968.2|2
1725431370000|2024-09-04 06:29:30|180057.1|179967.1|180071|179941|180071|179967.1|180039.8|179938.7|10
1725431380000|2024-09-04 06:29:40|180069.5|179939.5|180070|179940|180070.7|179940.7|180066.2|179936.2|12
1725431390000|2024-09-04 06:29:50|180071|179941|180075.5|179945.5|180075.5|179945.5|180071|179941|10
1725431400000|2024-09-04 06:30:00|180077.7|179947.7|180077.9|179947.9|180086|179956|180074.5|179944.5|15
1725431410000|2024-09-04 06:30:10|180068.4|179938.4|180062.9|179932.9|180078.1|179948.1|180053.5|179923.5|16
1725431420000|2024-09-04 06:30:20|180057.9|179927.9|180058.6|179928.6|180073.2|179962.2|180052.2|179923.1|15
1725431430000|2024-09-04 06:30:30|180059.4|179929.4|180014.9|179924.9|180059.4|179929.4|180011.4|179921.4|16
1725431440000|2024-09-04 06:30:40|180013.9|179923.9|180007.8|179917.8|180014.9|179924.9|180007.8|179917.8|6
1725431450000|2024-09-04 06:30:50|180006|179916|179995.2|179905.2|180023.8|179917|179995.2|179893.8|8
1725431460000|2024-09-04 06:31:00|179996.8|179906.8|180002.6|179912.6|180010.3|179920.3|179996.8|179906.8|6
1725431470000|2024-09-04 06:31:10|180004.2|179914.2|180000.3|179910.3|180010.4|179920.4|180000.3|179910.3|7
1725431480000|2024-09-04 06:31:20|180002.8|179912.8|180002.7|179912.7|180006.6|179916.6|180000.9|179910.9|11
1725431490000|2024-09-04 06:31:30|180008.8|179918.8|180002.3|179912.3|180011.7|179921.7|180002.3|179912.3|13
1725431500000|2024-09-04 06:31:40|180002.9|179912.9|180001.2|179911.2|180006.3|179916.3|179993.6|179903.6|11
1725431510000|2024-09-04 06:31:50|179993.7|179903.7|180017.2|179927.2|180017.2|179927.2|179993.7|179903.7|13
1725431520000|2024-09-04 06:32:00|180018.3|179928.3|180013.6|179923.6|180023|179933|180013.6|179923.6|10
1725431530000|2024-09-04 06:32:10|180012.1|179922.1|180025.3|179935.3|180025.3|179935.3|180009.1|179919.1|8
1725431540000|2024-09-04 06:32:20|180072.4|179982.4|180092.6|180002.6|180100.1|180010.1|180068.6|179978.6|13
1725431550000|2024-09-04 06:32:30|180094.2|180004.2|180105.1|180015.1|180105.1|180015.1|180088.8|179998.8|11
1725431560000|2024-09-04 06:32:40|180106.7|180016.7|180108.5|180018.5|180108.5|180018.5|180106.7|180016.7|4
1725431570000|2024-09-04 06:32:50|180113.9|180023.9|180110.4|180020.4|180116|180026|180110.4|180020.4|3
1725431580000|2024-09-04 06:33:00|180107.7|180017.7|180125.8|180035.8|180125.8|180035.8|180107.7|180017.7|4
1725431590000|2024-09-04 06:33:10|180122.4|180032.4|180131|180041|180190.7|180100.7|180122.4|180032.4|10
1725431610000|2024-09-04 06:33:30|180129|180039|180194.2|180104.2|180194.2|180104.2|180129|180039|18
1725431620000|2024-09-04 06:33:40|180190.3|180100.3|180219.2|180089.2|180220.3|180105.1|180190.3|180087.5|10
1725431630000|2024-09-04 06:33:50|180218.7|180088.7|180207.7|180077.7|180220.2|180090.2|180206.9|180076.9|14
1725431640000|2024-09-04 06:34:00|180207.5|180077.5|180139.8|180049.8|180207.5|180077.5|180125.3|180035.3|18
1725431650000|2024-09-04 06:34:10|180140.4|180050.4|180142.9|180052.9|180142.9|180052.9|180140.4|180050.4|4
1725431660000|2024-09-04 06:34:20|180139.6|180049.6|180165.5|180035.5|180171.1|180063.5|180139.6|180035.5|8
1725431670000|2024-09-04 06:34:30|180166.7|180036.7|180165|180035|180167.5|180037.5|180165|180035|4
1725431680000|2024-09-04 06:34:40|180163.6|180033.6|180169.7|180039.7|180171.1|180041.1|180163.6|180033.6|3
1725431690000|2024-09-04 06:34:50|180147.1|180057.1|180156.5|180026.5|180156.8|180061.7|180144.7|180025.2|6
1725431700000|2024-09-04 06:35:00|180155.7|180025.7|180157.7|180027.7|180157.7|180027.7|180154.8|180024.8|7
1725431710000|2024-09-04 06:35:10|180158.6|180028.6|180156.4|180026.4|180158.6|180028.6|180156.4|180026.4|6
1725431720000|2024-09-04 06:35:20|180139.4|180049.4|180136|180046|180139.4|180049.4|180133.1|180043.1|6
1725431730000|2024-09-04 06:35:30|180129.7|180039.7|180134.4|180004.4|180134.4|180039.7|180124.3|179999.1|4
1725431740000|2024-09-04 06:35:40|180134.6|180004.6|180098.4|180008.4|180134.6|180008.4|180092.2|179981.5|15
1725431750000|2024-09-04 06:35:50|180094.7|180004.7|180092.1|180002.1|180099.3|180009.3|180092.1|180002.1|7
1725431760000|2024-09-04 06:36:00|180090.8|180000.8|180101.4|179971.4|180106.3|180000.8|180090.8|179970.1|6
1725431770000|2024-09-04 06:36:10|180102.8|179972.8|180109|179979|180112.5|179982.5|180102.2|179972.2|9
1725431780000|2024-09-04 06:36:20|180106.5|179976.5|180106.5|179976.5|180106.5|179976.5|180106.5|179976.5|1
1725431790000|2024-09-04 06:36:30|180110.8|179980.8|180108.9|180018.9|180142.3|180036.3|180105.5|179980.8|11
1725431800000|2024-09-04 06:36:40|180113.7|180023.7|180087.3|179997.3|180113.7|180023.7|180086.3|179996.3|8
1725431810000|2024-09-04 06:36:50|180090.9|179960.9|180101.8|179971.8|180101.8|179971.8|180090.1|179960.1|7
1725431820000|2024-09-04 06:37:00|180100.7|179970.7|180039.1|179949.1|180100.7|179970.7|180039.1|179939.9|10
1725431830000|2024-09-04 06:37:10|180036.7|179946.7|180061|179971|180082.5|179971|180036.7|179942.1|12
1725431840000|2024-09-04 06:37:20|180061.5|179971.5|180073.7|179983.7|180074.1|179984.1|180061.5|179971.5|7
1725431850000|2024-09-04 06:37:30|180073.3|179983.3|180077.9|179987.9|180078|179988|180072.2|179982.2|12
1725431860000|2024-09-04 06:37:40|180077.4|179987.4|180073|179983|180077.7|179987.7|180072.3|179982.3|10
1725431870000|2024-09-04 06:37:50|180073.2|179983.2|180016.5|179926.5|180074.8|179984.8|180013.6|179923.6|19
1725431880000|2024-09-04 06:38:00|180017.6|179927.6|180022.8|179932.8|180024|179934|180017.6|179927.6|6
1725431890000|2024-09-04 06:38:10|180023.8|179933.8|180031|179941|180033.5|179943.5|180017.6|179927.6|9
1725431900000|2024-09-04 06:38:20|180026.3|179936.3|180031|179941|180031|179941|180026.3|179936.3|4
1725431910000|2024-09-04 06:38:30|180030.5|179940.5|180041.7|179951.7|180041.7|179951.7|180028.1|179938.1|16
1725431920000|2024-09-04 06:38:40|180039.7|179949.7|180038.3|179948.3|180039.7|179949.7|180038.3|179948.3|3
1725431930000|2024-09-04 06:38:50|180034.4|179944.4|180037.2|179947.2|180037.2|179947.2|180030.9|179940.9|8
1725431940000|2024-09-04 06:39:00|180034.5|179944.5|180051.6|179961.6|180051.6|179961.6|180034.5|179944.5|7
1725431950000|2024-09-04 06:39:10|180049.9|179959.9|180051.7|179961.7|180051.8|179961.8|180046|179956|7
1725431960000|2024-09-04 06:39:20|180053.8|179963.8|180054.9|179964.9|180054.9|179964.9|180051.4|179961.4|6
1725431970000|2024-09-04 06:39:30|180054.8|179964.8|180046.6|179956.6|180054.8|179964.8|180042.6|179952.6|7
1725431980000|2024-09-04 06:39:40|180047.8|179957.8|180048|179958|180049.5|179959.5|180045.2|179955.2|7
1725431990000|2024-09-04 06:39:50|180050.1|179960.1|180057.5|179967.5|180057.5|179967.5|180050.1|179960.1|4
1725432000000|2024-09-04 06:40:00|180055.2|179965.2|180052.3|179962.3|180059.4|179969.4|180051.6|179961.6|4
1725432010000|2024-09-04 06:40:10|180056.9|179966.9|180050.7|179960.7|180056.9|179966.9|180038.3|179948.3|9
1725432020000|2024-09-04 06:40:20|180049.2|179959.2|180036.3|179946.3|180050.7|179960.7|180036.1|179946.1|12
1725432030000|2024-09-04 06:40:30|180035.6|179945.6|180042.8|179952.8|180042.8|179952.8|180032.4|179942.4|12
1725432040000|2024-09-04 06:40:40|180043.5|179953.5|180025.5|179935.5|180047.3|179957.3|180025.5|179935.5|14
1725432050000|2024-09-04 06:40:50|180025.3|179935.3|180009.4|179919.4|180025.3|179935.3|180008.8|179918.8|12
1725432060000|2024-09-04 06:41:00|180009.5|179919.5|180006.5|179916.5|180009.5|179919.5|180006.5|179916.5|4
1725432070000|2024-09-04 06:41:10|180006.4|179916.4|180006.4|179916.4|180006.7|179916.7|180006.4|179916.4|3
1725432080000|2024-09-04 06:41:20|180057.3|179967.3|180054.9|179964.9|180057.3|179967.3|180053.9|179963.9|3
1725432090000|2024-09-04 06:41:30|180052.7|179962.7|180063.9|179973.9|180063.9|179973.9|180051.9|179961.9|12
1725432100000|2024-09-04 06:41:40|180060.7|179970.7|180059.4|179969.4|180064.4|179974.4|180059.4|179969.4|5
1725432110000|2024-09-04 06:41:50|180057|179967|180049.8|179959.8|180058.4|179968.4|180048.5|179958.5|18
1725432120000|2024-09-04 06:42:00|180049.9|179959.9|180056.7|179966.7|180056.7|179966.7|180048.7|179958.7|19
1725432130000|2024-09-04 06:42:10|180055.7|179965.7|180041.7|179951.7|180057|179967|180038|179948|15
1725432140000|2024-09-04 06:42:20|180044.1|179954.1|180033|179943|180045.8|179955.8|180033|179943|13
1725432150000|2024-09-04 06:42:30|180032.9|179942.9|180019|179929|180032.9|179942.9|180019|179929|18
1725432160000|2024-09-04 06:42:40|180018.3|179928.3|180013.9|179923.9|180018.3|179928.3|180013.9|179923.9|6
1725432170000|2024-09-04 06:42:50|180013.1|179923.1|180017.9|179927.9|180018.7|179928.7|180010.5|179920.5|13
1725432180000|2024-09-04 06:43:00|180018.2|179928.2|180024.2|179934.2|180027.9|179937.9|180014.9|179924.9|17
1725432190000|2024-09-04 06:43:10|180028.2|179938.2|180028.2|179938.2|180028.2|179938.2|180024.2|179934.2|5
1725432200000|2024-09-04 06:43:20|180028.4|179938.4|180029.9|179939.9|180030|179940|180028.4|179938.4|4
1725432210000|2024-09-04 06:43:30|180029.3|179939.3|180027.1|179937.1|180029.3|179939.3|180027.1|179937.1|2
1725432220000|2024-09-04 06:43:40|180025.5|179935.5|180025.7|179935.7|180026.2|179936.2|180022.2|179932.2|6
1725432230000|2024-09-04 06:43:50|180025.6|179935.6|180026.1|179936.1|180026.1|179936.1|180025.6|179935.6|2
1725432240000|2024-09-04 06:44:00|180029.1|179939.1|179941.7|179851.7|180029.5|179939.5|179935.4|179845.4|8
1725432250000|2024-09-04 06:44:10|179942.9|179852.9|179942.9|179852.9|179942.9|179852.9|179942.9|179852.9|1
1725432260000|2024-09-04 06:44:20|179945|179855|179940.2|179850.2|179946.6|179856.6|179940.2|179850.2|11
1725432270000|2024-09-04 06:44:30|179942.4|179852.4|179943.2|179853.2|179943.9|179853.9|179942.4|179852.4|3
1725432280000|2024-09-04 06:44:40|179943.9|179853.9|179944.8|179854.8|179945|179855|179942.7|179852.7|13
1725432290000|2024-09-04 06:44:50|179944.7|179854.7|179944.1|179854.1|179946.9|179856.9|179944.1|179854.1|10
1725432300000|2024-09-04 06:45:00|179946.8|179856.8|179944.6|179854.6|179946.8|179856.8|179938|179848|7
1725432310000|2024-09-04 06:45:10|179946.4|179856.4|179934.7|179844.7|179946.4|179856.4|179933.7|179843.7|8
1725432320000|2024-09-04 06:45:20|179936.2|179846.2|179933.1|179843.1|179940|179850|179933.1|179843.1|8
1725432330000|2024-09-04 06:45:30|179931.7|179841.7|179929.1|179839.1|179931.9|179841.9|179928.2|179838.2|7
1725432340000|2024-09-04 06:45:40|179929.2|179839.2|179929.4|179839.4|179933.3|179843.3|179929|179839|8
1725432350000|2024-09-04 06:45:50|179929.2|179839.2|179940.8|179850.8|179941.4|179851.4|179922.7|179832.7|13
1725432360000|2024-09-04 06:46:00|179941.4|179851.4|179933.6|179843.6|179941.4|179851.4|179933.6|179843.6|4
1725432370000|2024-09-04 06:46:10|179933.4|179843.4|179934.9|179844.9|179935.5|179845.5|179933.4|179843.4|4
1725432380000|2024-09-04 06:46:20|179936.5|179846.5|179935.7|179845.7|179937.1|179847.1|179935|179845|4
1725432390000|2024-09-04 06:46:30|179933.5|179843.5|179918|179828|179933.5|179843.5|179918|179828|6
1725432400000|2024-09-04 06:46:40|179920.5|179830.5|179920.5|179830.5|179920.5|179830.5|179920.5|179830.5|1
1725432410000|2024-09-04 06:46:50|179922.5|179832.5|179921.5|179831.5|179922.5|179832.5|179919.7|179829.7|5
1725432420000|2024-09-04 06:47:00|179922.4|179832.4|179937.6|179847.6|179940.2|179850.2|179919.7|179829.7|12
1725432430000|2024-09-04 06:47:10|179937.1|179847.1|179943.3|179853.3|179943.3|179853.3|179937.1|179847.1|5
1725432440000|2024-09-04 06:47:20|179944.7|179854.7|179918.3|179828.3|179944.7|179854.7|179918.3|179828.3|6
1725432450000|2024-09-04 06:47:30|179921.2|179831.2|179919.5|179829.5|179921.2|179831.2|179919.5|179829.5|2
1725432460000|2024-09-04 06:47:40|179916.3|179826.3|179849.9|179719.9|179917|179827|179831.6|179719.9|12
1725432470000|2024-09-04 06:47:50|179853.1|179723.1|179833.4|179743.4|179853.1|179745.6|179833.4|179712.1|13
1725432480000|2024-09-04 06:48:00|179833|179743|179845.6|179755.6|179847|179757|179833|179743|15
1725432490000|2024-09-04 06:48:10|179846.2|179756.2|179837.4|179747.4|179846.2|179756.2|179837.4|179747.4|7
1725432500000|2024-09-04 06:48:20|179836|179746|179832|179742|179836|179746|179831.9|179741.9|6
1725432510000|2024-09-04 06:48:30|179831.9|179741.9|179836.7|179746.7|179836.7|179746.7|179831.8|179741.8|6
1725432520000|2024-09-04 06:48:40|179838.1|179748.1|179844.5|179754.5|179846|179756|179838.1|179748.1|7
1725432530000|2024-09-04 06:48:50|179843.2|179753.2|179843.6|179753.6|179845|179755|179842.7|179752.7|6
1725432540000|2024-09-04 06:49:00|179845.5|179755.5|179847|179757|179853.1|179763.1|179840.8|179750.8|15
1725432550000|2024-09-04 06:49:10|179846.7|179756.7|179843.3|179753.3|179849.3|179759.3|179842|179752|16
1725432560000|2024-09-04 06:49:20|179845.5|179755.5|179838.5|179748.5|179845.5|179755.5|179838.5|179748.5|14
1725432570000|2024-09-04 06:49:30|179837.2|179747.2|179838.3|179748.3|179840.1|179750.1|179837.2|179747.2|5
1725432580000|2024-09-04 06:49:40|179838.4|179748.4|179839.6|179749.6|179841.8|179751.8|179838.4|179748.4|9
1725432590000|2024-09-04 06:49:50|179839.5|179749.5|179842.1|179752.1|179842.3|179752.3|179839.5|179749.5|5
1725432600000|2024-09-04 06:50:00|179841.4|179751.4|179852.8|179762.8|179859.8|179769.8|179841.4|179751.4|16
1725432610000|2024-09-04 06:50:10|179849.4|179759.4|179849.3|179759.3|179849.4|179759.4|179849.3|179759.3|2
1725432620000|2024-09-04 06:50:20|179850|179760|179863|179773|179873.7|179783.7|179850|179760|23
1725432630000|2024-09-04 06:50:30|179864.4|179774.4|179871|179781|179872.9|179782.9|179864.4|179774.4|15
1725432640000|2024-09-04 06:50:40|179874.7|179784.7|179864.1|179774.1|179876|179786|179864.1|179774.1|8
1725432650000|2024-09-04 06:50:50|179864.7|179774.7|179848.6|179758.6|179864.7|179774.7|179847.7|179757.7|15
1725432660000|2024-09-04 06:51:00|179850.1|179760.1|179857.2|179767.2|179857.2|179767.2|179845.5|179755.5|21
1725432670000|2024-09-04 06:51:10|179857.4|179767.4|179854.3|179764.3|179857.8|179767.8|179854.3|179764.3|7
1725432680000|2024-09-04 06:51:20|179852.2|179762.2|179849.3|179759.3|179856.8|179766.8|179849.3|179759.3|19
1725432690000|2024-09-04 06:51:30|179852.8|179762.8|179853.8|179763.8|179854.8|179764.8|179844.6|179754.6|15
1725432700000|2024-09-04 06:51:40|179853.1|179763.1|179842.9|179752.9|179853.1|179763.1|179842.9|179752.9|10
1725432710000|2024-09-04 06:51:50|179842.8|179752.8|179864.5|179774.5|179867.6|179777.6|179842.8|179752.8|20
1725432720000|2024-09-04 06:52:00|179864.6|179774.6|179849.2|179759.2|179864.6|179774.6|179846.2|179756.2|23
1725432730000|2024-09-04 06:52:10|179846.6|179756.6|179857.7|179767.7|179857.7|179767.7|179846.6|179756.6|19
1725432740000|2024-09-04 06:52:20|179857.8|179767.8|179858|179768|179866.7|179776.7|179856.8|179766.8|13
1725432750000|2024-09-04 06:52:30|179857.8|179767.8|179906.8|179776.8|179907.5|179777.5|179857.8|179767.8|10
1725432760000|2024-09-04 06:52:40|179906.7|179776.7|179872|179782|179906.7|179782|179870.5|179776.7|4
1725432770000|2024-09-04 06:52:50|179875.9|179785.9|179874.5|179784.5|179876|179786|179872.1|179782.1|7
1725432780000|2024-09-04 06:53:00|179868.9|179778.9|179865.4|179775.4|179872.7|179782.7|179865.4|179775.4|8
1725432790000|2024-09-04 06:53:10|179867.2|179777.2|179866.8|179776.8|179867.5|179777.5|179864.8|179774.8|4
1725432800000|2024-09-04 06:53:20|179865.6|179775.6|179862.2|179772.2|179867.3|179777.3|179862.2|179772.2|4
1725432810000|2024-09-04 06:53:30|179866.7|179776.7|179863.2|179773.2|179866.7|179776.7|179863.2|179773.2|4
1725432820000|2024-09-04 06:53:40|179868.4|179778.4|179870.2|179780.2|179872.2|179782.2|179868.4|179778.4|4
1725432830000|2024-09-04 06:53:50|179867.5|179777.5|179847|179757|179867.5|179777.5|179845.4|179755.4|18
1725432840000|2024-09-04 06:54:00|179846.8|179756.8|179851.7|179761.7|179854|179764|179846.3|179756.3|19
1725432850000|2024-09-04 06:54:10|179853.7|179763.7|179850.6|179760.6|179853.7|179763.7|179850.2|179760.2|18
1725432860000|2024-09-04 06:54:20|179852.8|179762.8|179846.5|179756.5|179855.7|179765.7|179846.5|179756.5|18
1725432870000|2024-09-04 06:54:30|179847.5|179757.5|179852.9|179762.9|179854.5|179764.5|179846.5|179756.5|19
1725432880000|2024-09-04 06:54:40|179852.1|179762.1|179856.5|179766.5|179860.4|179770.4|179842.4|179752.4|30
1725432890000|2024-09-04 06:54:50|179857.7|179767.7|179862.6|179772.6|179864.1|179774.1|179857.7|179767.7|11
1725432900000|2024-09-04 06:55:00|179869.4|179779.4|179870|179780|179874.6|179784.6|179868.9|179778.9|14
1725432910000|2024-09-04 06:55:10|179869.6|179779.6|179869|179779|179874.8|179784.8|179865.3|179775.3|21
1725432920000|2024-09-04 06:55:20|179868.7|179778.7|179874.6|179784.6|179875.3|179785.3|179868.6|179778.6|13
1725432930000|2024-09-04 06:55:30|179874.7|179784.7|179874.4|179784.4|179875.1|179785.1|179871.8|179781.8|13
1725432940000|2024-09-04 06:55:40|179877.1|179787.1|179875.5|179785.5|179877.6|179787.6|179874.3|179784.3|21
1725432950000|2024-09-04 06:55:50|179877.4|179787.4|179882|179752|179885.5|179787.4|179871.3|179750.3|17
1725432960000|2024-09-04 06:56:00|179882.8|179752.8|179860.6|179770.6|179893|179773.4|179860.6|179752|17
1725432970000|2024-09-04 06:56:10|179860.2|179770.2|179864.4|179774.4|179865.3|179775.3|179855.5|179765.5|13
1725432980000|2024-09-04 06:56:20|179864.2|179774.2|179863.8|179773.8|179865.8|179775.8|179863.5|179773.5|10
1725432990000|2024-09-04 06:56:30|179865.7|179775.7|179867.7|179777.7|179868.4|179778.4|179857.3|179767.3|17
1725433000000|2024-09-04 06:56:40|179869.3|179779.3|179862.7|179772.7|179870.7|179780.7|179862.7|179772.7|13
1725433010000|2024-09-04 06:56:50|179865|179775|179862.4|179772.4|179868|179778|179860|179770|6
1725433020000|2024-09-04 06:57:00|179859.8|179769.8|179856.9|179766.9|179859.8|179769.8|179847.3|179757.3|24
1725433030000|2024-09-04 06:57:10|179861.9|179771.9|179868.7|179778.7|179878.8|179788.8|179861.9|179771.9|7
1725433040000|2024-09-04 06:57:20|179867.6|179777.6|179867.6|179777.6|179867.6|179777.6|179867.6|179777.6|1
1725433050000|2024-09-04 06:57:30|179868.8|179778.8|179872.9|179782.9|179878.8|179788.8|179868.8|179778.8|4
1725433060000|2024-09-04 06:57:40|179872.2|179782.2|179882.5|179792.5|179883.4|179793.4|179872.2|179782.2|13
1725433070000|2024-09-04 06:57:50|179882.3|179792.3|179874.6|179784.6|179882.3|179792.3|179871.2|179781.2|8
1725433080000|2024-09-04 06:58:00|179875.8|179785.8|179952.4|179862.4|179952.4|179862.4|179874|179784|13
1725433090000|2024-09-04 06:58:10|179949.1|179859.1|179949.3|179859.3|179949.3|179859.3|179943.6|179853.6|9
1725433100000|2024-09-04 06:58:20|179948.4|179858.4|179938.9|179848.9|179951.2|179861.2|179937.2|179847.2|15
1725433110000|2024-09-04 06:58:30|179940.6|179850.6|179943.6|179853.6|179943.6|179853.6|179940.6|179850.6|9
1725433120000|2024-09-04 06:58:40|179944.7|179854.7|179933.6|179843.6|179944.7|179854.7|179930.8|179840.8|7
1725433130000|2024-09-04 06:58:50|179931.8|179841.8|179911.9|179821.9|179931.8|179841.8|179909.4|179819.4|6
1725433140000|2024-09-04 06:59:00|179915|179825|179898.9|179808.9|179916.6|179826.6|179890.3|179800.3|10
1725433150000|2024-09-04 06:59:10|179857.2|179767.2|179823.9|179733.9|179861.5|179771.5|179823.9|179733.9|23
1725433160000|2024-09-04 06:59:20|179830.3|179740.3|179836.7|179746.7|179836.7|179746.7|179826.7|179736.7|19
1725433170000|2024-09-04 06:59:30|179835.7|179745.7|179836.4|179746.4|179836.4|179746.4|179834.8|179744.8|6
1725433180000|2024-09-04 06:59:40|179836.1|179746.1|179844.2|179754.2|179844.2|179754.2|179830.9|179740.9|6
1725433190000|2024-09-04 06:59:50|179847.6|179757.6|179847.6|179757.6|179857.1|179767.1|179847.6|179757.6|14
1725433200000|2024-09-04 07:00:00|179842.9|179752.9|179850|179760|179853.3|179763.3|179842.9|179752.9|16
1725433210000|2024-09-04 07:00:10|179850.1|179760.1|179850.4|179760.4|179852.5|179762.5|179846.6|179756.6|15
1725433220000|2024-09-04 07:00:20|179850.5|179760.5|179847.5|179757.5|179850.5|179760.5|179847.5|179757.5|6
1725433230000|2024-09-04 07:00:30|179842.3|179752.3|179896.8|179806.8|179941.9|179851.9|179842.3|179752.3|24
1725433240000|2024-09-04 07:00:40|179897.4|179807.4|179889.2|179799.2|179902.8|179812.8|179888.2|179798.2|15
1725433250000|2024-09-04 07:00:50|179882.1|179792.1|179916|179826|179916|179826|179882.1|179792.1|14
1725433260000|2024-09-04 07:01:00|179924.5|179834.5|179919.6|179829.6|179924.5|179834.5|179902.9|179812.9|15
1725433270000|2024-09-04 07:01:10|179918.1|179828.1|179922.9|179832.9|179922.9|179832.9|179914|179824|13
1725433280000|2024-09-04 07:01:20|179922.2|179832.2|179942.5|179852.5|179942.5|179852.5|179916.5|179826.5|18
1725433290000|2024-09-04 07:01:30|179951.4|179861.4|179955.5|179865.5|179958|179868|179940.1|179850.1|25
1725433300000|2024-09-04 07:01:40|179957.3|179867.3|179971.5|179881.5|179975.8|179885.8|179956.3|179866.3|23
1725433310000|2024-09-04 07:01:50|179969.4|179879.4|179919.8|179829.8|179976.1|179886.1|179917.2|179827.2|18
1725433320000|2024-09-04 07:02:00|179922.4|179832.4|179949.2|179859.2|179949.2|179859.2|179922.1|179832.1|17
1725433330000|2024-09-04 07:02:10|179948|179858|179963.5|179873.5|179963.5|179873.5|179946.4|179856.4|10
1725433340000|2024-09-04 07:02:20|179988.1|179898.1|180001.9|179911.9|180006.7|179916.7|179988.1|179898.1|14
1725433350000|2024-09-04 07:02:30|180003.7|179913.7|179994.6|179904.6|180009.4|179919.4|179993.1|179903.1|11
1725433360000|2024-09-04 07:02:40|179993.4|179903.4|179992|179902|179993.4|179903.4|179992|179902|3
1725433370000|2024-09-04 07:02:50|179994|179904|179993.3|179903.3|179996.6|179906.6|179993.3|179903.3|6
1725433380000|2024-09-04 07:03:00|179992.5|179902.5|179991.2|179901.2|179993.5|179903.5|179989.8|179899.8|10
1725433390000|2024-09-04 07:03:10|179992.8|179902.8|179983.1|179893.1|179993.9|179903.9|179983.1|179893.1|5
1725433400000|2024-09-04 07:03:20|179982.2|179892.2|179936.2|179846.2|179982.2|179892.2|179932.7|179842.7|18
1725433410000|2024-09-04 07:03:30|179937.4|179847.4|179939.9|179849.9|179939.9|179849.9|179937.4|179847.4|6
1725433420000|2024-09-04 07:03:40|179927.4|179837.4|179916.5|179826.5|179927.4|179837.4|179894.5|179804.5|16
1725433430000|2024-09-04 07:03:50|179912.5|179822.5|179889.9|179799.9|179912.8|179822.8|179885.7|179795.7|12
1725433440000|2024-09-04 07:04:00|179891.5|179801.5|179869.4|179779.4|179891.5|179801.5|179865.8|179775.8|19
1725433450000|2024-09-04 07:04:10|179869.5|179779.5|179866.4|179776.4|179872.2|179782.2|179864.8|179774.8|7
1725433460000|2024-09-04 07:04:20|179865.5|179775.5|179858.9|179768.9|179868.8|179778.8|179858.9|179768.9|11
1725433470000|2024-09-04 07:04:30|179857.6|179767.6|179830.8|179740.8|179858.3|179768.3|179830.8|179740.8|11
1725433480000|2024-09-04 07:04:40|179831.8|179741.8|179839.5|179749.5|179840|179750|179831.8|179741.8|11
1725433490000|2024-09-04 07:04:50|179837.8|179747.8|179781.4|179691.4|179844.5|179754.5|179781.4|179691.4|19
1725433500000|2024-09-04 07:05:00|179780.7|179690.7|179748.3|179658.3|179780.7|179690.7|179736.6|179646.6|17
1725433510000|2024-09-04 07:05:10|179749.2|179659.2|179743.7|179653.7|179751.4|179661.4|179739.8|179649.8|21
1725433520000|2024-09-04 07:05:20|179748.9|179658.9|179765.6|179675.6|179765.6|179675.6|179748.9|179658.9|17
1725433530000|2024-09-04 07:05:30|179764.2|179674.2|179749.3|179659.3|179764.2|179674.2|179749.3|179659.3|19
1725433540000|2024-09-04 07:05:40|179758|179668|179777|179687|179777|179687|179758|179668|12
1725433550000|2024-09-04 07:05:50|179771.6|179681.6|179755.5|179665.5|179772|179682|179750.4|179660.4|18
1725433560000|2024-09-04 07:06:00|179739.4|179649.4|179729.4|179639.4|179739.4|179649.4|179729.4|179639.4|9
1725433570000|2024-09-04 07:06:10|179729.1|179639.1|179730|179640|179732.4|179642.4|179729|179639|12
1725433580000|2024-09-04 07:06:20|179728.9|179638.9|179733.2|179643.2|179735.5|179645.5|179728.9|179638.9|6
1725433590000|2024-09-04 07:06:30|179734.2|179644.2|179799.8|179709.8|179799.8|179709.8|179733.4|179643.4|7
1725433600000|2024-09-04 07:06:40|179800.2|179710.2|179762.1|179672.1|179800.2|179710.2|179759.8|179669.8|22
1725433610000|2024-09-04 07:06:50|179754.7|179664.7|179761|179671|179761|179671|179752.8|179662.8|18
1725433620000|2024-09-04 07:07:00|179761.4|179671.4|179777.3|179687.3|179778.6|179688.6|179761.4|179671.4|20
1725433630000|2024-09-04 07:07:10|179777.7|179687.7|179795.9|179705.9|179795.9|179705.9|179775.3|179685.3|23
1725433640000|2024-09-04 07:07:20|179802.6|179712.6|179826.3|179736.3|179827.7|179737.7|179802.6|179712.6|21
1725433650000|2024-09-04 07:07:30|179827.9|179737.9|179832.6|179742.6|179833.9|179743.9|179816.3|179726.3|17
1725433660000|2024-09-04 07:07:40|179833.7|179743.7|179839.1|179749.1|179839.9|179749.9|179833.7|179743.7|12
1725433670000|2024-09-04 07:07:50|179838.9|179748.9|179830.5|179740.5|179838.9|179748.9|179827|179737|14
1725433680000|2024-09-04 07:08:00|179831|179741|179834.5|179744.5|179844|179754|179820.5|179730.5|13
1725433690000|2024-09-04 07:08:10|179832.7|179742.7|179834.5|179744.5|179834.5|179744.5|179832.7|179742.7|4
1725433700000|2024-09-04 07:08:20|179835.7|179745.7|179836.7|179746.7|179837.2|179747.2|179833.5|179743.5|8
1725433710000|2024-09-04 07:08:30|179837|179747|179829.9|179739.9|179837|179747|179828.5|179738.5|11
1725433720000|2024-09-04 07:08:40|179829.3|179739.3|179825.4|179735.4|179829.3|179739.3|179825.4|179735.4|9
1725433730000|2024-09-04 07:08:50|179824|179734|179845.3|179755.3|179853.2|179763.2|179818.6|179728.6|9
1725433740000|2024-09-04 07:09:00|179847|179757|179845.7|179755.7|179847|179757|179845.7|179755.7|4
1725433750000|2024-09-04 07:09:10|179844.2|179754.2|179840.2|179750.2|179844.2|179754.2|179840.2|179750.2|3
1725433760000|2024-09-04 07:09:20|179841.3|179751.3|179841.9|179751.9|179842.1|179752.1|179840.3|179750.3|4
1725433770000|2024-09-04 07:09:30|179841.2|179751.2|179840.7|179750.7|179841.2|179751.2|179840.7|179750.7|2
1725433780000|2024-09-04 07:09:40|179839.2|179749.2|179842|179752|179842|179752|179839.2|179749.2|4
1725433790000|2024-09-04 07:09:50|179843.8|179753.8|179885.8|179795.8|179900.8|179810.8|179842|179752|18
1725433800000|2024-09-04 07:10:00|179884.5|179794.5|179875.6|179785.6|179884.5|179794.5|179872.7|179782.7|14
1725433810000|2024-09-04 07:10:10|179873.5|179783.5|179870.8|179780.8|179875.6|179785.6|179853.7|179763.7|14
1725433820000|2024-09-04 07:10:20|179871.5|179781.5|179856.8|179766.8|179875.3|179785.3|179847.3|179757.3|16
1725433830000|2024-09-04 07:10:30|179851.8|179761.8|179859.8|179769.8|179859.8|179769.8|179851.8|179761.8|12
1725433840000|2024-09-04 07:10:40|179855.3|179765.3|179865.7|179775.7|179869.4|179779.4|179851.6|179761.6|19
1725433850000|2024-09-04 07:10:50|179865.2|179775.2|179865.8|179775.8|179869.5|179779.5|179859.5|179769.5|15
1725433860000|2024-09-04 07:11:00|179865|179775|179864.3|179774.3|179866.7|179776.7|179859.2|179769.2|8
1725433870000|2024-09-04 07:11:10|179866.7|179776.7|179867.8|179777.8|179867.9|179777.9|179864.3|179774.3|5
1725433880000|2024-09-04 07:11:20|179867.9|179777.9|179869.2|179779.2|179869.2|179779.2|179866.2|179776.2|5
1725433890000|2024-09-04 07:11:30|179868.8|179778.8|179847.7|179757.7|179868.8|179778.8|179844.3|179754.3|6
1725433900000|2024-09-04 07:11:40|179849|179759|179856.4|179766.4|179856.4|179766.4|179844.7|179754.7|17
1725433910000|2024-09-04 07:11:50|179854.8|179764.8|179843.9|179753.9|179854.8|179764.8|179843.9|179753.9|6
1725433920000|2024-09-04 07:12:00|179847.3|179757.3|179820.3|179730.3|179847.3|179757.3|179818.1|179728.1|23
1725433930000|2024-09-04 07:12:10|179809.6|179719.6|179806|179716|179811|179721|179805.9|179715.9|6
1725433940000|2024-09-04 07:12:20|179806.1|179716.1|179801.4|179711.4|179806.1|179716.1|179801.4|179711.4|7
1725433950000|2024-09-04 07:12:30|179800.7|179710.7|179800.3|179710.3|179800.7|179710.7|179800.3|179710.3|4
1725433960000|2024-09-04 07:12:40|179800.5|179710.5|179800|179710|179800.6|179710.6|179800|179710|6
1725433970000|2024-09-04 07:12:50|179800.2|179710.2|179752.8|179662.8|179807.1|179717.1|179750.6|179660.6|8
1725433980000|2024-09-04 07:13:00|179754.6|179664.6|179754|179664|179766.6|179676.6|179754|179664|12
1725433990000|2024-09-04 07:13:10|179753.8|179663.8|179737.9|179647.9|179753.8|179663.8|179736.9|179646.9|24
1725434000000|2024-09-04 07:13:20|179740.1|179650.1|179726|179636|179740.1|179650.1|179723.1|179633.1|12
1725434010000|2024-09-04 07:13:30|179727.7|179637.7|179727.6|179637.6|179730.4|179640.4|179726.5|179636.5|9
1725434020000|2024-09-04 07:13:40|179728.6|179638.6|179730.4|179640.4|179730.7|179640.7|179728.6|179638.6|10
1725434030000|2024-09-04 07:13:50|179729.3|179639.3|179729.3|179639.3|179729.3|179639.3|179727.8|179637.8|5
1725434040000|2024-09-04 07:14:00|179737|179647|179734.3|179644.3|179737|179647|179731|179641|12
1725434050000|2024-09-04 07:14:10|179733.6|179643.6|179727.1|179637.1|179735.9|179645.9|179727.1|179637.1|8
1725434060000|2024-09-04 07:14:20|179728.1|179638.1|179729.5|179639.5|179729.5|179639.5|179727.1|179637.1|4
1725434070000|2024-09-04 07:14:30|179724.4|179634.4|179723|179633|179731.3|179641.3|179723|179633|4
1725434080000|2024-09-04 07:14:40|179724.7|179634.7|179745.5|179655.5|179745.5|179655.5|179724.7|179634.7|5
1725434090000|2024-09-04 07:14:50|179748.8|179658.8|179740.3|179650.3|179760.2|179670.2|179736.1|179646.1|21
1725434100000|2024-09-04 07:15:00|179742.9|179652.9|179734.4|179644.4|179742.9|179652.9|179734.4|179644.4|8
1725434110000|2024-09-04 07:15:10|179736.3|179646.3|179739.4|179649.4|179739.4|179649.4|179736.3|179646.3|11
1725434120000|2024-09-04 07:15:20|179738.1|179648.1|179735.4|179645.4|179744.7|179654.7|179731.9|179641.9|16
1725434130000|2024-09-04 07:15:30|179734.2|179644.2|179733.8|179643.8|179739.5|179649.5|179733.1|179643.1|15
1725434140000|2024-09-04 07:15:40|179733.7|179643.7|179738.1|179648.1|179741|179651|179733.7|179643.7|19
1725434150000|2024-09-04 07:15:50|179735.6|179645.6|179727.1|179637.1|179742.1|179652.1|179727.1|179637.1|16
1725434160000|2024-09-04 07:16:00|179728.7|179638.7|179727.9|179637.9|179734.1|179644.1|179727.1|179637.1|13
1725434170000|2024-09-04 07:16:10|179732.7|179642.7|179732.9|179642.9|179734.8|179644.8|179729|179639|10
1725434180000|2024-09-04 07:16:20|179727.7|179637.7|179732.9|179642.9|179733.1|179643.1|179724.5|179634.5|19
1725434190000|2024-09-04 07:16:30|179733.1|179643.1|179731.4|179641.4|179736.9|179646.9|179730|179640|14
1725434200000|2024-09-04 07:16:40|179725.7|179635.7|179731.2|179641.2|179731.3|179641.3|179725.6|179635.6|5
1725434210000|2024-09-04 07:16:50|179727.4|179637.4|179542.3|179452.3|179727.4|179637.4|179524.9|179434.9|24
1725434220000|2024-09-04 07:17:00|179543.4|179453.4|179537.4|179447.4|179545.1|179455.1|179524.2|179434.2|26
1725434230000|2024-09-04 07:17:10|179535.4|179445.4|179579|179489|179580|179490|179522.5|179432.5|26
1725434240000|2024-09-04 07:17:20|179578|179488|179690.9|179600.9|179690.9|179600.9|179567.6|179477.6|25
1725434250000|2024-09-04 07:17:30|179693.1|179603.1|179611.8|179521.8|179693.1|179603.1|179606.8|179516.8|22
1725434260000|2024-09-04 07:17:40|179609.3|179519.3|179621.8|179531.8|179625.7|179535.7|179603.6|179513.6|19
1725434270000|2024-09-04 07:17:50|179622.3|179532.3|179606.3|179516.3|179622.3|179532.3|179601.1|179511.1|12
1725434280000|2024-09-04 07:18:00|179600.4|179510.4|179609.2|179519.2|179617.7|179527.7|179600.4|179510.4|9
1725434290000|2024-09-04 07:18:10|179609|179519|179608.4|179518.4|179619.2|179529.2|179608.4|179518.4|18
1725434300000|2024-09-04 07:18:20|179608.6|179518.6|179663.5|179573.5|179670.4|179580.4|179608.4|179518.4|16
1725434310000|2024-09-04 07:18:30|179658.6|179568.6|179685.9|179595.9|179685.9|179595.9|179649.7|179559.7|13
1725434320000|2024-09-04 07:18:40|179679|179589|179721.5|179631.5|179722.4|179632.4|179672.4|179582.4|18
1725434330000|2024-09-04 07:18:50|179722.1|179632.1|179730.2|179640.2|179731.8|179641.8|179720.5|179630.5|17
1725434340000|2024-09-04 07:19:00|179731|179641|179713.1|179623.1|179740.4|179650.4|179713.1|179623.1|8
1725434350000|2024-09-04 07:19:10|179708.2|179618.2|179698.1|179608.1|179712.7|179622.7|179698.1|179608.1|12
1725434360000|2024-09-04 07:19:20|179696.4|179606.4|179673.8|179583.8|179696.4|179606.4|179671.8|179581.8|16
1725434370000|2024-09-04 07:19:30|179670.6|179580.6|179645.4|179555.4|179670.6|179580.6|179641.8|179551.8|25
1725434380000|2024-09-04 07:19:40|179644.9|179554.9|179619.9|179529.9|179646.7|179556.7|179619.4|179529.4|27
1725434390000|2024-09-04 07:19:50|179619.5|179529.5|179631.9|179541.9|179633.4|179543.4|179619.4|179529.4|22
1725434400000|2024-09-04 07:20:00|179632.1|179542.1|179655.7|179565.7|179662|179572|179629.3|179539.3|10
1725434410000|2024-09-04 07:20:10|179659|179569|179654.9|179564.9|179659.8|179569.8|179654.9|179564.9|10
1725434420000|2024-09-04 07:20:20|179655.1|179565.1|179644.3|179554.3|179655.1|179565.1|179634.1|179544.1|20
1725434430000|2024-09-04 07:20:30|179643.6|179553.6|179642.5|179552.5|179648.7|179558.7|179639.4|179549.4|11
1725434440000|2024-09-04 07:20:40|179642.6|179552.6|179638.7|179548.7|179649.1|179559.1|179633.2|179543.2|19
1725434450000|2024-09-04 07:20:50|179638.6|179548.6|179573.1|179483.1|179638.6|179548.6|179565|179475|25
1725434460000|2024-09-04 07:21:00|179573.3|179483.3|179568.6|179478.6|179573.3|179483.3|179563.7|179473.7|20
1725434470000|2024-09-04 07:21:10|179568.2|179478.2|179570.1|179480.1|179570.1|179480.1|179565.8|179475.8|9
1725434480000|2024-09-04 07:21:20|179571.6|179481.6|179570.8|179480.8|179571.9|179481.9|179570.8|179480.8|3
1725434490000|2024-09-04 07:21:30|179570.1|179480.1|179560.3|179470.3|179585.7|179495.7|179560.3|179470.3|15
1725434500000|2024-09-04 07:21:40|179562.3|179472.3|179565.7|179475.7|179569.9|179479.9|179562.3|179472.3|9
1725434510000|2024-09-04 07:21:50|179566.7|179476.7|179626.6|179536.6|179626.6|179536.6|179566.7|179476.7|18
1725434520000|2024-09-04 07:22:00|179672.6|179582.6|179669.9|179579.9|179672.6|179582.6|179653.2|179563.2|13
1725434530000|2024-09-04 07:22:10|179669.6|179579.6|179696.6|179606.6|179702.9|179612.9|179666.3|179576.3|13
1725434540000|2024-09-04 07:22:20|179698.4|179608.4|179670.2|179580.2|179698.4|179608.4|179668.7|179578.7|12
1725434550000|2024-09-04 07:22:30|179665.4|179575.4|179651.8|179561.8|179674|179584|179651.8|179561.8|14
1725434560000|2024-09-04 07:22:40|179653.3|179563.3|179646.5|179556.5|179655.2|179565.2|179642.3|179552.3|16
1725434570000|2024-09-04 07:22:50|179642.7|179552.7|179655.4|179565.4|179656.8|179566.8|179642.7|179552.7|13
1725434580000|2024-09-04 07:23:00|179656|179566|179698.4|179608.4|179701.2|179611.2|179641.5|179551.5|23
1725434590000|2024-09-04 07:23:10|179691.5|179601.5|179678.5|179588.5|179693.5|179603.5|179674|179584|20
1725434600000|2024-09-04 07:23:20|179677.3|179587.3|179671.6|179581.6|179688.9|179598.9|179671.5|179581.5|13
1725434610000|2024-09-04 07:23:30|179656|179566|179642.5|179552.5|179659|179569|179637.7|179547.7|15
1725434620000|2024-09-04 07:23:40|179642.6|179552.6|179647.2|179557.2|179647.7|179557.7|179636.7|179546.7|18
1725434630000|2024-09-04 07:23:50|179647.6|179557.6|179656|179566|179656|179566|179636.9|179546.9|19
1725434640000|2024-09-04 07:24:00|179657.6|179567.6|179677.1|179587.1|179703.3|179613.3|179657.6|179567.6|21
1725434650000|2024-09-04 07:24:10|179677.3|179587.3|179673|179583|179685.4|179595.4|179667.5|179577.5|19
1725434660000|2024-09-04 07:24:20|179656.9|179566.9|179623.6|179533.6|179656.9|179566.9|179618.9|179528.9|18
1725434670000|2024-09-04 07:24:30|179620.5|179530.5|179626|179536|179632.2|179542.2|179620.5|179530.5|14
1725434680000|2024-09-04 07:24:40|179624.9|179534.9|179620.6|179530.6|179624.9|179534.9|179618.5|179528.5|6
1725434690000|2024-09-04 07:24:50|179617.9|179527.9|179666.2|179576.2|179669.7|179579.7|179611.7|179521.7|14
1725434700000|2024-09-04 07:25:00|179665.2|179575.2|179654.5|179564.5|179665.2|179575.2|179648.4|179558.4|13
1725434710000|2024-09-04 07:25:10|179661.6|179571.6|179655.9|179565.9|179663.7|179573.7|179650.9|179560.9|12
1725434720000|2024-09-04 07:25:20|179654.3|179564.3|179660|179570|179662.5|179572.5|179654.3|179564.3|7
1725434730000|2024-09-04 07:25:30|179658.6|179568.6|179655.8|179565.8|179660|179570|179640.4|179550.4|14
1725434740000|2024-09-04 07:25:40|179654.9|179564.9|179661.5|179571.5|179665.2|179575.2|179647.9|179557.9|19
1725434750000|2024-09-04 07:25:50|179661.4|179571.4|179656.6|179566.6|179668.4|179578.4|179653.6|179563.6|16
1725434760000|2024-09-04 07:26:00|179655|179565|179671.7|179581.7|179672.6|179582.6|179655|179565|20
1725434770000|2024-09-04 07:26:10|179672.7|179582.7|179664.9|179574.9|179677.8|179587.8|179664.5|179574.5|23
1725434780000|2024-09-04 07:26:20|179663|179573|179667.5|179577.5|179673.4|179583.4|179658.8|179568.8|17
1725434790000|2024-09-04 07:26:30|179667.3|179577.3|179658.3|179568.3|179667.3|179577.3|179656.1|179566.1|17
1725434800000|2024-09-04 07:26:40|179659.1|179569.1|179649.9|179559.9|179661|179571|179648.7|179558.7|15
1725434810000|2024-09-04 07:26:50|179650.2|179560.2|179654.7|179564.7|179654.7|179564.7|179639.2|179549.2|7
1725434820000|2024-09-04 07:27:00|179655.6|179565.6|179655|179565|179656.1|179566.1|179651.4|179561.4|11
1725434830000|2024-09-04 07:27:10|179649.9|179559.9|179657.6|179567.6|179661.5|179571.5|179649.9|179559.9|18
1725434840000|2024-09-04 07:27:20|179657.1|179567.1|179654.7|179564.7|179657.1|179567.1|179649.8|179559.8|14
1725434850000|2024-09-04 07:27:30|179655|179565|179670.9|179580.9|179671.2|179581.2|179653.8|179563.8|16
1725434860000|2024-09-04 07:27:40|179673.5|179583.5|179674|179584|179674.7|179584.7|179668.3|179578.3|15
1725434870000|2024-09-04 07:27:50|179673.3|179583.3|179510.1|179420.1|179682.9|179592.9|179503|179413|21
1725434880000|2024-09-04 07:28:00|179506.4|179416.4|179493.3|179403.3|179513.4|179423.4|179490|179400|30
1725434890000|2024-09-04 07:28:10|179491.9|179401.9|179483.9|179393.9|179501|179411|179479.3|179389.3|22
1725434900000|2024-09-04 07:28:20|179485.5|179395.5|179484.7|179394.7|179489.2|179399.2|179481.3|179391.3|21
1725434910000|2024-09-04 07:28:30|179491.6|179401.6|179527|179437|179533.6|179443.6|179491.6|179401.6|31
1725434920000|2024-09-04 07:28:40|179525.5|179435.5|179513.1|179423.1|179529.1|179439.1|179512.1|179422.1|23
1725434930000|2024-09-04 07:28:50|179517.3|179427.3|179524.7|179434.7|179526.8|179436.8|179517.3|179427.3|8
1725434940000|2024-09-04 07:29:00|179525.8|179435.8|179502.5|179412.5|179527.5|179437.5|179501.8|179411.8|18
1725434950000|2024-09-04 07:29:10|179502.6|179412.6|179520.8|179430.8|179522.7|179432.7|179500.7|179410.7|18
1725434960000|2024-09-04 07:29:20|179519.7|179429.7|179518|179428|179524.4|179434.4|179518|179428|14
1725434970000|2024-09-04 07:29:30|179521.6|179431.6|179534.2|179444.2|179534.2|179444.2|179521.6|179431.6|10
1725434980000|2024-09-04 07:29:40|179534.3|179444.3|179525.4|179435.4|179534.4|179444.4|179523|179433|9
1725434990000|2024-09-04 07:29:50|179525.6|179435.6|179587|179497|179625.8|179535.8|179525.6|179435.6|19
1725435000000|2024-09-04 07:30:00|179585.8|179495.8|179590.9|179500.9|179590.9|179500.9|179585.8|179495.8|4
1725435010000|2024-09-04 07:30:10|179589.4|179499.4|179544|179454|179589.4|179499.4|179544|179454|21
1725435020000|2024-09-04 07:30:20|179545.1|179455.1|179563.5|179473.5|179564.7|179474.7|179542.5|179452.5|22
1725435030000|2024-09-04 07:30:30|179564.4|179474.4|179573.2|179483.2|179577.1|179487.1|179564.2|179474.2|20
1725435040000|2024-09-04 07:30:40|179567.5|179477.5|179570.1|179480.1|179575.4|179485.4|179567.4|179477.4|12
1725435050000|2024-09-04 07:30:50|179570.2|179480.2|179617.9|179527.9|179621.5|179531.5|179566.4|179476.4|11
1725435060000|2024-09-04 07:31:00|179617.6|179527.6|179599.7|179509.7|179617.6|179527.6|179598.7|179508.7|12
1725435070000|2024-09-04 07:31:10|179591|179501|179600.5|179510.5|179604.4|179514.4|179587.8|179497.8|18
1725435080000|2024-09-04 07:31:20|179600.2|179510.2|179598.5|179508.5|179600.2|179510.2|179596.7|179506.7|10
1725435090000|2024-09-04 07:31:30|179599.8|179509.8|179599|179509|179601.6|179511.6|179598.6|179508.6|5
1725435100000|2024-09-04 07:31:40|179597.7|179507.7|179598.1|179508.1|179598.1|179508.1|179588.8|179498.8|10
1725435110000|2024-09-04 07:31:50|179597.7|179507.7|179590.1|179500.1|179597.7|179507.7|179590.1|179500.1|5
1725435120000|2024-09-04 07:32:00|179589.2|179499.2|179573.9|179483.9|179589.2|179499.2|179571.4|179481.4|20
1725435130000|2024-09-04 07:32:10|179572.9|179482.9|179559.9|179469.9|179572.9|179482.9|179555.6|179465.6|11
1725435140000|2024-09-04 07:32:20|179557.3|179467.3|179557.2|179467.2|179559.7|179469.7|179557|179467|9
1725435150000|2024-09-04 07:32:30|179557.1|179467.1|179574.3|179484.3|179581.6|179491.6|179557.1|179467.1|11
1725435160000|2024-09-04 07:32:40|179577|179487|179584.8|179494.8|179597.1|179507.1|179577|179487|12
1725435170000|2024-09-04 07:32:50|179584.7|179494.7|179585.1|179495.1|179586.6|179496.6|179584.7|179494.7|5
1725435180000|2024-09-04 07:33:00|179583.7|179493.7|179524|179434|179584.8|179494.8|179522.9|179432.9|23
1725435190000|2024-09-04 07:33:10|179524.4|179434.4|179525.6|179435.6|179529|179439|179522.2|179432.2|21
1725435200000|2024-09-04 07:33:20|179527|179437|179507.4|179417.4|179529.7|179439.7|179506|179416|20
1725435210000|2024-09-04 07:33:30|179508.8|179418.8|179523.5|179433.5|179523.9|179433.9|179508.8|179418.8|10
1725435220000|2024-09-04 07:33:40|179523.8|179433.8|179547.2|179457.2|179547.2|179457.2|179523.8|179433.8|16
1725435230000|2024-09-04 07:33:50|179546.3|179456.3|179543.3|179453.3|179549.1|179459.1|179542.6|179452.6|9
1725435240000|2024-09-04 07:34:00|179542.9|179452.9|179547.9|179457.9|179548.3|179458.3|179542.9|179452.9|9
1725435250000|2024-09-04 07:34:10|179545.6|179455.6|179502.8|179412.8|179545.6|179455.6|179499.8|179409.8|18
1725435260000|2024-09-04 07:34:20|179503.3|179413.3|179473.3|179383.3|179522.2|179432.2|179470.6|179380.6|20
1725435270000|2024-09-04 07:34:30|179474.4|179384.4|179512.8|179422.8|179526.9|179436.9|179474.4|179384.4|16
1725435280000|2024-09-04 07:34:40|179514.5|179424.5|179511.5|179421.5|179518.1|179428.1|179511.5|179421.5|13
1725435290000|2024-09-04 07:34:50|179513.8|179423.8|179461.1|179371.1|179513.8|179423.8|179431.2|179341.2|14
1725435300000|2024-09-04 07:35:00|179405.1|179315.1|179468.5|179378.5|179468.5|179378.5|179405.1|179315.1|16
1725435310000|2024-09-04 07:35:10|179468.6|179378.6|179490.7|179400.7|179490.7|179400.7|179467.4|179377.4|14
1725435320000|2024-09-04 07:35:20|179484.7|179394.7|179491.3|179401.3|179496.8|179406.8|179482.3|179392.3|18
1725435330000|2024-09-04 07:35:30|179491.4|179401.4|179518.6|179428.6|179518.6|179428.6|179491.3|179401.3|12
1725435340000|2024-09-04 07:35:40|179518.4|179428.4|179516.5|179426.5|179518.5|179428.5|179515.4|179425.4|4
1725435350000|2024-09-04 07:35:50|179516.6|179426.6|179516.2|179426.2|179525|179435|179516.1|179426.1|9
1725435360000|2024-09-04 07:36:00|179515.9|179425.9|179514.2|179424.2|179519.8|179429.8|179510.3|179420.3|11
1725435370000|2024-09-04 07:36:10|179518.3|179428.3|179519.9|179429.9|179523.3|179433.3|179514.3|179424.3|11
1725435380000|2024-09-04 07:36:20|179517.9|179427.9|179509.8|179419.8|179517.9|179427.9|179505.1|179415.1|12
1725435390000|2024-09-04 07:36:30|179508.6|179418.6|179492.6|179402.6|179512.3|179422.3|179492.6|179402.6|17
1725435400000|2024-09-04 07:36:40|179490|179400|179495.7|179405.7|179496|179406|179489.5|179399.5|6
1725435410000|2024-09-04 07:36:50|179495.9|179405.9|179557.5|179467.5|179557.5|179467.5|179475.4|179385.4|12
1725435420000|2024-09-04 07:37:00|179560|179470|179555.2|179465.2|179560|179470|179553.3|179463.3|11
1725435430000|2024-09-04 07:37:10|179553.3|179463.3|179552.6|179462.6|179553.8|179463.8|179545|179455|14
1725435440000|2024-09-04 07:37:20|179553.7|179463.7|179546.3|179456.3|179553.7|179463.7|179542.9|179452.9|12
1725435450000|2024-09-04 07:37:30|179547|179457|179552|179462|179555.6|179465.6|179545.1|179455.1|15
1725435460000|2024-09-04 07:37:40|179551.2|179461.2|179544.8|179454.8|179551.2|179461.2|179544.8|179454.8|9
1725435470000|2024-09-04 07:37:50|179547.6|179457.6|179538.4|179448.4|179547.6|179457.6|179534.6|179444.6|10
1725435480000|2024-09-04 07:38:00|179537.1|179447.1|179538.4|179448.4|179539.7|179449.7|179536|179446|6
1725435490000|2024-09-04 07:38:10|179537|179447|179475.5|179385.5|179537|179447|179467.8|179377.8|12
1725435500000|2024-09-04 07:38:20|179475.6|179385.6|179506.4|179416.4|179506.4|179416.4|179475.6|179385.6|11
1725435510000|2024-09-04 07:38:30|179507.4|179417.4|179509.2|179419.2|179522.7|179432.7|179507.4|179417.4|14
1725435520000|2024-09-04 07:38:40|179507.6|179417.6|179514.6|179424.6|179520.6|179430.6|179507.3|179417.3|15
1725435530000|2024-09-04 07:38:50|179515.9|179425.9|179506.1|179416.1|179516.6|179426.6|179505|179415|13
1725435540000|2024-09-04 07:39:00|179507.4|179417.4|179479.2|179389.2|179507.4|179417.4|179471.7|179381.7|12
1725435550000|2024-09-04 07:39:10|179481.8|179391.8|179482.4|179392.4|179490.9|179400.9|179476.4|179386.4|7
1725435560000|2024-09-04 07:39:20|179480.8|179390.8|179478.4|179388.4|179483.5|179393.5|179473.7|179383.7|7
1725435570000|2024-09-04 07:39:30|179479.8|179389.8|179479.8|179389.8|179479.8|179389.8|179479.8|179389.8|1
1725435580000|2024-09-04 07:39:40|179479|179389|179481|179391|179481|179391|179479|179389|2
1725435590000|2024-09-04 07:39:50|179485.9|179395.9|179483.8|179393.8|179487.2|179397.2|179483.8|179393.8|4
1725435600000|2024-09-04 07:40:00|179484.8|179394.8|179486|179396|179486|179396|179483.1|179393.1|8
1725435610000|2024-09-04 07:40:10|179480.4|179390.4|179482.2|179392.2|179501.6|179411.6|179477.9|179387.9|10
1725435620000|2024-09-04 07:40:20|179481.1|179391.1|179477.4|179387.4|179481.1|179391.1|179476.5|179386.5|8
1725435630000|2024-09-04 07:40:30|179478.7|179388.7|179485.2|179395.2|179486|179396|179478.7|179388.7|10
1725435640000|2024-09-04 07:40:40|179485.1|179395.1|179470.8|179380.8|179486.4|179396.4|179470.8|179380.8|10
1725435650000|2024-09-04 07:40:50|179475.9|179385.9|179468.7|179378.7|179475.9|179385.9|179466.6|179376.6|5
1725435660000|2024-09-04 07:41:00|179470.9|179380.9|179471.5|179381.5|179472.6|179382.6|179469.6|179379.6|6
1725435670000|2024-09-04 07:41:10|179472.2|179382.2|179472.8|179382.8|179472.8|179382.8|179472.2|179382.2|2
1725435680000|2024-09-04 07:41:20|179473|179383|179472.9|179382.9|179473.1|179383.1|179472.8|179382.8|5
1725435690000|2024-09-04 07:41:30|179472|179382|179470.3|179380.3|179472|179382|179470.3|179380.3|3
1725435700000|2024-09-04 07:41:40|179470.2|179380.2|179450.4|179360.4|179470.2|179380.2|179439.6|179349.6|10
1725435710000|2024-09-04 07:41:50|179452.3|179362.3|179451.6|179361.6|179452.3|179362.3|179451.6|179361.6|2
1725435720000|2024-09-04 07:42:00|179450.1|179360.1|179445.9|179355.9|179450.1|179360.1|179445.9|179355.9|4
1725435730000|2024-09-04 07:42:10|179445.8|179355.8|179446.5|179356.5|179448.2|179358.2|179442.9|179352.9|12
1725435740000|2024-09-04 07:42:20|179444.5|179354.5|179447.2|179357.2|179447.2|179357.2|179443.2|179353.2|8
1725435750000|2024-09-04 07:42:30|179447.6|179357.6|179446.3|179356.3|179447.6|179357.6|179444.7|179354.7|4
1725435760000|2024-09-04 07:42:40|179446.4|179356.4|179451.8|179361.8|179456.9|179366.9|179446.4|179356.4|9
1725435770000|2024-09-04 07:42:50|179453.2|179363.2|179467.2|179377.2|179496.6|179406.6|179447.9|179357.9|13
1725435780000|2024-09-04 07:43:00|179463.4|179373.4|179455.2|179365.2|179463.4|179373.4|179455.2|179365.2|7
1725435790000|2024-09-04 07:43:10|179454.1|179364.1|179380.4|179290.4|179463.4|179373.4|179380.4|179290.4|11
1725435800000|2024-09-04 07:43:20|179381.8|179291.8|179390.6|179300.6|179395.6|179305.6|179381.8|179291.8|15
1725435810000|2024-09-04 07:43:30|179388.8|179298.8|179389.4|179299.4|179392.3|179302.3|179383.9|179293.9|14
1725435820000|2024-09-04 07:43:40|179390.7|179300.7|179389.5|179299.5|179392.9|179302.9|179389.5|179299.5|7
1725435830000|2024-09-04 07:43:50|179393.9|179303.9|179387.2|179297.2|179393.9|179303.9|179387.2|179297.2|4
1725435840000|2024-09-04 07:44:00|179389.1|179299.1|179385.6|179295.6|179389.1|179299.1|179383.1|179293.1|5
1725435850000|2024-09-04 07:44:10|179383.9|179293.9|179390.2|179300.2|179390.2|179300.2|179383.9|179293.9|4
1725435860000|2024-09-04 07:44:20|179390.6|179300.6|179392.4|179302.4|179392.5|179302.5|179389.1|179299.1|8
1725435870000|2024-09-04 07:44:30|179397.3|179307.3|179423.2|179333.2|179423.2|179333.2|179397.3|179307.3|7
1725435890000|2024-09-04 07:44:50|179421|179331|179435.3|179345.3|179456.9|179366.9|179421|179331|13
1725435900000|2024-09-04 07:45:00|179433.6|179343.6|179516.7|179426.7|179516.7|179426.7|179431.9|179341.9|25
1725435910000|2024-09-04 07:45:10|179515.9|179425.9|179508.5|179418.5|179515.9|179425.9|179505.1|179415.1|6
1725435920000|2024-09-04 07:45:20|179508.6|179418.6|179501.8|179411.8|179508.6|179418.6|179489.1|179399.1|13
1725435930000|2024-09-04 07:45:30|179499.7|179409.7|179496.3|179406.3|179501.8|179411.8|179494.9|179404.9|8
1725435940000|2024-09-04 07:45:40|179497.6|179407.6|179503.1|179413.1|179510.4|179420.4|179497.6|179407.6|8
1725435950000|2024-09-04 07:45:50|179500.5|179410.5|179491.9|179401.9|179500.5|179410.5|179491.9|179401.9|11
1725435960000|2024-09-04 07:46:00|179490.7|179400.7|179479.8|179389.8|179490.7|179400.7|179479.8|179389.8|6
1725435970000|2024-09-04 07:46:10|179478.1|179388.1|179478.1|179388.1|179478.1|179388.1|179478.1|179388.1|1
1725435990000|2024-09-04 07:46:30|179478.9|179388.9|179478.9|179388.9|179478.9|179388.9|179478.9|179388.9|1
1725436000000|2024-09-04 07:46:40|179480.8|179390.8|179481.1|179391.1|179481.1|179391.1|179479.9|179389.9|3
1725436010000|2024-09-04 07:46:50|179487.4|179397.4|179496.2|179406.2|179496.2|179406.2|179487.4|179397.4|6
1725436020000|2024-09-04 07:47:00|179495.5|179405.5|179497.9|179407.9|179497.9|179407.9|179495.5|179405.5|5
1725436030000|2024-09-04 07:47:10|179496.2|179406.2|179494.8|179404.8|179496.2|179406.2|179494.8|179404.8|2
1725436040000|2024-09-04 07:47:20|179486.7|179396.7|179484.5|179394.5|179486.7|179396.7|179482.3|179392.3|4
1725436050000|2024-09-04 07:47:30|179484.2|179394.2|179496.8|179406.8|179498.1|179408.1|179484.2|179394.2|11
1725436060000|2024-09-04 07:47:40|179495.1|179405.1|179495.1|179405.1|179495.1|179405.1|179495.1|179405.1|1
1725436070000|2024-09-04 07:47:50|179494.1|179404.1|179484|179394|179494.1|179404.1|179484|179394|4
1725436080000|2024-09-04 07:48:00|179482.2|179392.2|179483.3|179393.3|179483.3|179393.3|179480.4|179390.4|3
1725436090000|2024-09-04 07:48:10|179481.7|179391.7|179482.3|179392.3|179482.3|179392.3|179480.4|179390.4|3
1725436100000|2024-09-04 07:48:20|179483.6|179393.6|179483.6|179393.6|179483.6|179393.6|179483.6|179393.6|1
1725436110000|2024-09-04 07:48:30|179483|179393|179483|179393|179483|179393|179483|179393|1
1725436120000|2024-09-04 07:48:40|179483.1|179393.1|179483.1|179393.1|179483.1|179393.1|179483.1|179393.1|1
1725436130000|2024-09-04 07:48:50|179481.4|179391.4|179487.1|179397.1|179487.1|179397.1|179481.4|179391.4|2
1725436140000|2024-09-04 07:49:00|179485.4|179395.4|179477.4|179387.4|179487.1|179397.1|179472.7|179382.7|13
1725436150000|2024-09-04 07:49:10|179479.5|179389.5|179483.8|179393.8|179483.8|179393.8|179479.5|179389.5|6
1725436160000|2024-09-04 07:49:20|179483.2|179393.2|179471.8|179381.8|179483.2|179393.2|179471.8|179381.8|4
1725436170000|2024-09-04 07:49:30|179470.3|179380.3|179468.1|179378.1|179472.6|179382.6|179468.1|179378.1|5
1725436180000|2024-09-04 07:49:40|179468.4|179378.4|179400.4|179310.4|179468.4|179378.4|179400.4|179310.4|14
1725436190000|2024-09-04 07:49:50|179399.1|179309.1|179398.5|179308.5|179405.2|179315.2|179397.7|179307.7|13
1725436200000|2024-09-04 07:50:00|179399.5|179309.5|179397.4|179307.4|179408.8|179318.8|179397.4|179307.4|11
1725436210000|2024-09-04 07:50:10|179396.2|179306.2|179395.4|179305.4|179397.3|179307.3|179395.4|179305.4|8
1725436220000|2024-09-04 07:50:20|179394.9|179304.9|179396.1|179306.1|179396.1|179306.1|179391.6|179301.6|9
1725436230000|2024-09-04 07:50:30|179399.2|179309.2|179415|179325|179418.5|179328.5|179399.2|179309.2|8
1725436240000|2024-09-04 07:50:40|179413|179323|179419.8|179329.8|179425.6|179335.6|179410.6|179320.6|13
1725436250000|2024-09-04 07:50:50|179421.8|179331.8|179426.8|179336.8|179426.8|179336.8|179420.3|179330.3|16
1725436260000|2024-09-04 07:51:00|179431.8|179341.8|179441.6|179351.6|179441.9|179351.9|179431.8|179341.8|6
1725436270000|2024-09-04 07:51:10|179441.7|179351.7|179442.4|179352.4|179442.4|179352.4|179441.7|179351.7|3
1725436280000|2024-09-04 07:51:20|179440.3|179350.3|179536.6|179446.6|179536.6|179446.6|179439.2|179349.2|8
1725436290000|2024-09-04 07:51:30|179542.2|179452.2|179522|179432|179542.2|179452.2|179514.5|179424.5|19
1725436300000|2024-09-04 07:51:40|179521.5|179431.5|179558.8|179468.8|179567.2|179477.2|179519.1|179429.1|12
1725436310000|2024-09-04 07:51:50|179560.2|179470.2|179560.4|179470.4|179562.7|179472.7|179559.8|179469.8|13
1725436320000|2024-09-04 07:52:00|179559|179469|179572.3|179482.3|179574.6|179484.6|179557.5|179467.5|18
1725436330000|2024-09-04 07:52:10|179571|179481|179576.2|179486.2|179576.2|179486.2|179562.1|179472.1|23
1725436340000|2024-09-04 07:52:20|179575|179485|179572.6|179482.6|179575|179485|179571.2|179481.2|11
1725436350000|2024-09-04 07:52:30|179573.7|179483.7|179575.6|179485.6|179583.9|179493.9|179572.4|179482.4|15
1725436360000|2024-09-04 07:52:40|179581.7|179491.7|179583.4|179493.4|179586.2|179496.2|179581.7|179491.7|13
1725436370000|2024-09-04 07:52:50|179583.5|179493.5|179519.5|179429.5|179588.3|179498.3|179519.5|179429.5|14
1725436380000|2024-09-04 07:53:00|179519.6|179429.6|179523.1|179433.1|179526.7|179436.7|179515.8|179425.8|9
1725436390000|2024-09-04 07:53:10|179523.7|179433.7|179524.7|179434.7|179527|179437|179523|179433|7
1725436400000|2024-09-04 07:53:20|179523.8|179433.8|179524.2|179434.2|179530.1|179440.1|179523.8|179433.8|12
1725436410000|2024-09-04 07:53:30|179523.4|179433.4|179522.9|179432.9|179530.6|179440.6|179522.9|179432.9|10
1725436420000|2024-09-04 07:53:40|179521.9|179431.9|179570.7|179480.7|179571.8|179481.8|179510.5|179420.5|14
1725436430000|2024-09-04 07:53:50|179573.3|179483.3|179559.7|179469.7|179624.3|179534.3|179556.9|179466.9|15
1725436440000|2024-09-04 07:54:00|179562.1|179472.1|179533.2|179443.2|179565.6|179475.6|179533.2|179443.2|14
1725436450000|2024-09-04 07:54:10|179531.5|179441.5|179522|179432|179535.5|179445.5|179516.5|179426.5|9
1725436460000|2024-09-04 07:54:20|179518.3|179428.3|179500.7|179410.7|179523.9|179433.9|179498.4|179408.4|10
1725436470000|2024-09-04 07:54:30|179502.5|179412.5|179525.4|179435.4|179527|179437|179502.5|179412.5|6
1725436480000|2024-09-04 07:54:40|179523.6|179433.6|179522.9|179432.9|179527.5|179437.5|179522.1|179432.1|10
1725436490000|2024-09-04 07:54:50|179521.5|179431.5|179524.1|179434.1|179526.3|179436.3|179521.5|179431.5|5
1725436500000|2024-09-04 07:55:00|179526.8|179436.8|179528.9|179438.9|179528.9|179438.9|179524.1|179434.1|5
1725436510000|2024-09-04 07:55:10|179537.7|179447.7|179521.8|179431.8|179538.2|179448.2|179519.2|179429.2|14
1725436520000|2024-09-04 07:55:20|179523.9|179433.9|179519.6|179429.6|179526.9|179436.9|179519.6|179429.6|8
1725436530000|2024-09-04 07:55:30|179521.2|179431.2|179548.1|179458.1|179553.3|179463.3|179521.2|179431.2|11
1725436540000|2024-09-04 07:55:40|179556.7|179466.7|179568.2|179478.2|179579.1|179489.1|179553.5|179463.5|16
1725436550000|2024-09-04 07:55:50|179568.9|179478.9|179560.4|179470.4|179570.4|179480.4|179560.4|179470.4|10
1725436560000|2024-09-04 07:56:00|179560.7|179470.7|179565.5|179475.5|179565.5|179475.5|179560.7|179470.7|7
1725436570000|2024-09-04 07:56:10|179565.3|179475.3|179554.8|179464.8|179565.3|179475.3|179554.8|179464.8|15
1725436580000|2024-09-04 07:56:20|179557.4|179467.4|179551.6|179461.6|179557.4|179467.4|179551.6|179461.6|6
1725436590000|2024-09-04 07:56:30|179553.2|179463.2|179544|179454|179553.2|179463.2|179533.4|179443.4|11
1725436600000|2024-09-04 07:56:40|179559.3|179469.3|179556.9|179466.9|179561.1|179471.1|179548.1|179458.1|13
1725436610000|2024-09-04 07:56:50|179554.2|179464.2|179544.5|179454.5|179558.6|179468.6|179544.2|179454.2|18
1725436620000|2024-09-04 07:57:00|179543.7|179453.7|179542.1|179452.1|179547.8|179457.8|179539.2|179449.2|16
1725436630000|2024-09-04 07:57:10|179538.3|179448.3|179534.9|179444.9|179539.4|179449.4|179533.4|179443.4|7
1725436640000|2024-09-04 07:57:20|179533.6|179443.6|179557.1|179467.1|179560.8|179470.8|179533.6|179443.6|12
1725436650000|2024-09-04 07:57:30|179563|179473|179563.4|179473.4|179565.6|179475.6|179554.6|179464.6|24
1725436660000|2024-09-04 07:57:40|179561.5|179471.5|179537.3|179447.3|179574.4|179484.4|179535.8|179445.8|16
1725436670000|2024-09-04 07:57:50|179542.6|179452.6|179540.7|179450.7|179542.6|179452.6|179538.4|179448.4|8
1725436680000|2024-09-04 07:58:00|179540.5|179450.5|179552.5|179462.5|179552.5|179462.5|179538.3|179448.3|15
1725436690000|2024-09-04 07:58:10|179545.6|179455.6|179534.2|179444.2|179545.6|179455.6|179531.3|179441.3|10
1725436700000|2024-09-04 07:58:20|179537.6|179447.6|179539.7|179449.7|179539.7|179449.7|179533.4|179443.4|6
1725436710000|2024-09-04 07:58:30|179539.8|179449.8|179572.3|179482.3|179576.1|179486.1|179539.8|179449.8|25
1725436720000|2024-09-04 07:58:40|179571.9|179481.9|179578.1|179488.1|179581.7|179491.7|179571.9|179481.9|20
1725436730000|2024-09-04 07:58:50|179577.2|179487.2|179581.5|179491.5|179581.5|179491.5|179577.2|179487.2|2
1725436740000|2024-09-04 07:59:00|179584.7|179494.7|179607.9|179517.9|179610.2|179520.2|179576.4|179486.4|17
1725436750000|2024-09-04 07:59:10|179608.5|179518.5|179593.9|179503.9|179608.5|179518.5|179591.4|179501.4|13
1725436760000|2024-09-04 07:59:20|179591.2|179501.2|179558.8|179468.8|179591.8|179501.8|179549.6|179459.6|17
1725436770000|2024-09-04 07:59:30|179557.9|179467.9|179574|179484|179574|179484|179557.9|179467.9|18
1725436780000|2024-09-04 07:59:40|179574.8|179484.8|179571.1|179481.1|179576.5|179486.5|179568.2|179478.2|10
1725436790000|2024-09-04 07:59:50|179572.8|179482.8|179571.3|179481.3|179578.3|179488.3|179566.5|179476.5|11
1725436800000|2024-09-04 08:00:00|179577.1|179487.1|179566.7|179476.7|179580.6|179490.6|179566.4|179476.4|9
1725436810000|2024-09-04 08:00:10|179568.4|179478.4|179560.5|179470.5|179569.6|179479.6|179560.5|179470.5|14
1725436820000|2024-09-04 08:00:20|179559.7|179469.7|179561|179471|179564|179474|179555.2|179465.2|15
1725436830000|2024-09-04 08:00:30|179556.3|179466.3|179575.6|179485.6|179577.4|179487.4|179556.3|179466.3|18
1725436840000|2024-09-04 08:00:40|179571.8|179481.8|179574.4|179484.4|179577.5|179487.5|179570.6|179480.6|9
1725436850000|2024-09-04 08:00:50|179573.7|179483.7|179568.8|179478.8|179573.7|179483.7|179568.8|179478.8|11
1725436860000|2024-09-04 08:01:00|179564.9|179474.9|179564.5|179474.5|179566.6|179476.6|179564.5|179474.5|5
1725436870000|2024-09-04 08:01:10|179567.2|179477.2|179561.6|179471.6|179567.2|179477.2|179561.5|179471.5|6
1725436880000|2024-09-04 08:01:20|179561.8|179471.8|179561.1|179471.1|179561.8|179471.8|179560.5|179470.5|6
1725436890000|2024-09-04 08:01:30|179559.6|179469.6|179527.2|179437.2|179559.9|179469.9|179526.5|179436.5|10
1725436900000|2024-09-04 08:01:40|179524|179434|179527|179437|179531|179441|179524|179434|6
1725436910000|2024-09-04 08:01:50|179525.7|179435.7|179580.3|179490.3|179580.3|179490.3|179525.7|179435.7|9
1725436920000|2024-09-04 08:02:00|179577.7|179487.7|179567.6|179477.6|179577.7|179487.7|179559.7|179469.7|13
1725436930000|2024-09-04 08:02:10|179566.2|179476.2|179573.2|179483.2|179574.5|179484.5|179563.9|179473.9|12
1725436940000|2024-09-04 08:02:20|179577.9|179487.9|179570.1|179480.1|179577.9|179487.9|179570.1|179480.1|8
1725436950000|2024-09-04 08:02:30|179570.5|179480.5|179557.3|179467.3|179570.5|179480.5|179555.1|179465.1|16
1725436960000|2024-09-04 08:02:40|179555.4|179465.4|179553.3|179463.3|179559.9|179469.9|179553.2|179463.2|6
1725436970000|2024-09-04 08:02:50|179551|179461|179555.8|179465.8|179558.9|179468.9|179550.3|179460.3|10
1725436980000|2024-09-04 08:03:00|179557|179467|179555.6|179465.6|179557|179467|179554.6|179464.6|3
1725436990000|2024-09-04 08:03:10|179553.9|179463.9|179551.9|179461.9|179554.2|179464.2|179551.4|179461.4|10
1725437000000|2024-09-04 08:03:20|179551|179461|179550.8|179460.8|179553.6|179463.6|179550|179460|6
1725437010000|2024-09-04 08:03:30|179554.9|179464.9|179559.8|179469.8|179559.8|179469.8|179554.7|179464.7|9
1725437020000|2024-09-04 08:03:40|179566.8|179476.8|179567.1|179477.1|179567.3|179477.3|179559.2|179469.2|12
1725437030000|2024-09-04 08:03:50|179566.2|179476.2|179565.4|179475.4|179567.1|179477.1|179563.3|179473.3|11
1725437040000|2024-09-04 08:04:00|179565|179475|179567.4|179477.4|179567.4|179477.4|179565|179475|8
1725437050000|2024-09-04 08:04:10|179565.3|179475.3|179564.4|179474.4|179567.2|179477.2|179561.2|179471.2|15
1725437060000|2024-09-04 08:04:20|179564.1|179474.1|179562|179472|179564.1|179474.1|179558.3|179468.3|7
1725437070000|2024-09-04 08:04:30|179561.7|179471.7|179620.3|179530.3|179624.6|179534.6|179559.9|179469.9|21
1725437080000|2024-09-04 08:04:40|179619.3|179529.3|179617.6|179527.6|179620.3|179530.3|179615.8|179525.8|10
1725437090000|2024-09-04 08:04:50|179617.3|179527.3|179615.4|179525.4|179617.7|179527.7|179615.4|179525.4|4
1725437100000|2024-09-04 08:05:00|179616.1|179526.1|179622|179532|179627.1|179537.1|179616.1|179526.1|11
1725437110000|2024-09-04 08:05:10|179624.2|179534.2|179621.3|179531.3|179624.2|179534.2|179621.3|179531.3|4
1725437120000|2024-09-04 08:05:20|179619.2|179529.2|179632.2|179542.2|179635.3|179545.3|179619.2|179529.2|6
1725437130000|2024-09-04 08:05:30|179633.3|179543.3|179633.9|179543.9|179638|179548|179632.3|179542.3|9
1725437140000|2024-09-04 08:05:40|179634.9|179544.9|179640.3|179550.3|179640.8|179550.8|179632.4|179542.4|13
1725437150000|2024-09-04 08:05:50|179635.7|179545.7|179640.2|179550.2|179644.5|179554.5|179635.7|179545.7|4
1725437160000|2024-09-04 08:06:00|179641.4|179551.4|179633.3|179543.3|179643.2|179553.2|179633.3|179543.3|12
1725437170000|2024-09-04 08:06:10|179633.4|179543.4|179628.4|179538.4|179634.9|179544.9|179628.4|179538.4|11
1725437180000|2024-09-04 08:06:20|179629|179539|179608|179518|179629.1|179539.1|179608|179518|12
1725437190000|2024-09-04 08:06:30|179607.1|179517.1|179620.4|179530.4|179626.5|179536.5|179603.1|179513.1|7
1725437200000|2024-09-04 08:06:40|179619.9|179529.9|179623.2|179533.2|179624.1|179534.1|179618.9|179528.9|5
1725437210000|2024-09-04 08:06:50|179619.1|179529.1|179620.8|179530.8|179620.8|179530.8|179619.1|179529.1|2
1725437220000|2024-09-04 08:07:00|179621.8|179531.8|179621.8|179531.8|179621.8|179531.8|179621.8|179531.8|1
1725437230000|2024-09-04 08:07:10|179622.7|179532.7|179626.8|179536.8|179628.5|179538.5|179622.7|179532.7|5
1725437240000|2024-09-04 08:07:20|179627.7|179537.7|179636|179546|179638.4|179548.4|179627.4|179537.4|9
1725437250000|2024-09-04 08:07:30|179634.2|179544.2|179633.2|179543.2|179635.7|179545.7|179630|179540|12
1725437260000|2024-09-04 08:07:40|179631.6|179541.6|179633.8|179543.8|179633.8|179543.8|179629|179539|9
1725437270000|2024-09-04 08:07:50|179632.1|179542.1|179643.5|179553.5|179643.5|179553.5|179632.1|179542.1|9
1725437280000|2024-09-04 08:08:00|179643.7|179553.7|179643.7|179553.7|179643.7|179553.7|179643.7|179553.7|1
1725437290000|2024-09-04 08:08:10|179641.6|179551.6|179642.4|179552.4|179643.1|179553.1|179640.3|179550.3|5
1725437310000|2024-09-04 08:08:30|179645.4|179555.4|179702.2|179612.2|179714.5|179624.5|179645.4|179555.4|15
1725437320000|2024-09-04 08:08:40|179700.9|179610.9|179701.5|179611.5|179701.6|179611.6|179700.9|179610.9|3
1725437330000|2024-09-04 08:08:50|179699.7|179609.7|179645.8|179555.8|179699.7|179609.7|179645.8|179555.8|19
1725437340000|2024-09-04 08:09:00|179648.6|179558.6|179652.1|179562.1|179652.1|179562.1|179644.7|179554.7|11
1725437350000|2024-09-04 08:09:10|179648.6|179558.6|179654.7|179564.7|179654.7|179564.7|179648.6|179558.6|7
1725437360000|2024-09-04 08:09:20|179655|179565|179653.7|179563.7|179657.4|179567.4|179652.9|179562.9|8
1725437370000|2024-09-04 08:09:30|179653.4|179563.4|179656.6|179566.6|179657.3|179567.3|179653.4|179563.4|6
1725437380000|2024-09-04 08:09:40|179656.4|179566.4|179653.7|179563.7|179656.8|179566.8|179652.7|179562.7|8
1725437390000|2024-09-04 08:09:50|179655.2|179565.2|179655.8|179565.8|179656|179566|179655.2|179565.2|4
1725437400000|2024-09-04 08:10:00|179654.8|179564.8|179653.4|179563.4|179654.9|179564.9|179652|179562|9
1725437410000|2024-09-04 08:10:10|179645.6|179555.6|179651|179561|179652.4|179562.4|179645.6|179555.6|10
1725437420000|2024-09-04 08:10:20|179649.2|179559.2|179653.1|179563.1|179656.9|179566.9|179648.2|179558.2|10
1725437430000|2024-09-04 08:10:30|179651.9|179561.9|179657.5|179567.5|179657.5|179567.5|179651.9|179561.9|9
1725437440000|2024-09-04 08:10:40|179659.7|179569.7|179688.2|179598.2|179692.2|179602.2|179659.6|179569.6|11
1725437450000|2024-09-04 08:10:50|179689.6|179599.6|179690.2|179600.2|179699.8|179609.8|179688.4|179598.4|9
1725437460000|2024-09-04 08:11:00|179690.1|179600.1|179705.6|179615.6|179705.6|179615.6|179690.1|179600.1|10
1725437470000|2024-09-04 08:11:10|179704|179614|179698.1|179608.1|179704|179614|179697.3|179607.3|9
1725437480000|2024-09-04 08:11:20|179699.1|179609.1|179694.4|179604.4|179705.4|179615.4|179690.4|179600.4|9
1725437490000|2024-09-04 08:11:30|179688.2|179598.2|179653.4|179563.4|179688.2|179598.2|179653.4|179563.4|10
1725437500000|2024-09-04 08:11:40|179653.9|179563.9|179653.3|179563.3|179654.1|179564.1|179653.3|179563.3|3
1725437520000|2024-09-04 08:12:00|179653.8|179563.8|179653.8|179563.8|179653.8|179563.8|179653.8|179563.8|1
1725437540000|2024-09-04 08:12:20|179654.3|179564.3|179656.4|179566.4|179658.3|179568.3|179654.3|179564.3|6
1725437550000|2024-09-04 08:12:30|179658|179568|179687.2|179597.2|179693.3|179603.3|179658|179568|13
1725437560000|2024-09-04 08:12:40|179693|179603|179686.4|179596.4|179693|179603|179686.4|179596.4|8
1725437570000|2024-09-04 08:12:50|179685.7|179595.7|179701.9|179611.9|179702.5|179612.5|179685.7|179595.7|16
1725437580000|2024-09-04 08:13:00|179701.2|179611.2|179701|179611|179710|179620|179701|179611|10
1725437590000|2024-09-04 08:13:10|179696.8|179606.8|179707.4|179617.4|179707.4|179617.4|179696.8|179606.8|4
1725437600000|2024-09-04 08:13:20|179706.6|179616.6|179707.7|179617.7|179712.8|179622.8|179705.8|179615.8|12
1725437610000|2024-09-04 08:13:30|179709.6|179619.6|179708.5|179618.5|179711.1|179621.1|179707.7|179617.7|9
1725437620000|2024-09-04 08:13:40|179707.5|179617.5|179707.6|179617.6|179708.3|179618.3|179707.5|179617.5|3
1725437630000|2024-09-04 08:13:50|179712.5|179622.5|179713.1|179623.1|179718|179628|179712.5|179622.5|7
1725437640000|2024-09-04 08:14:00|179711.8|179621.8|179716.1|179626.1|179720.6|179630.6|179710.3|179620.3|12
1725437650000|2024-09-04 08:14:10|179714.1|179624.1|179777.5|179687.5|179783.1|179693.1|179714.1|179624.1|14
1725437660000|2024-09-04 08:14:20|179775.5|179685.5|179770|179680|179776.1|179686.1|179761.7|179671.7|14
1725437670000|2024-09-04 08:14:30|179772.7|179682.7|179763.2|179673.2|179772.7|179682.7|179761.2|179671.2|9
1725437680000|2024-09-04 08:14:40|179769.3|179679.3|179765.9|179675.9|179769.3|179679.3|179765.9|179675.9|3
1725437690000|2024-09-04 08:14:50|179767.4|179677.4|179710.4|179620.4|179768.9|179678.9|179703.1|179613.1|16
1725437700000|2024-09-04 08:15:00|179711.2|179621.2|179702.6|179612.6|179711.2|179621.2|179702.6|179612.6|5
1725437710000|2024-09-04 08:15:10|179704.6|179614.6|179702.3|179612.3|179705.4|179615.4|179696.3|179606.3|9
1725437720000|2024-09-04 08:15:20|179698.5|179608.5|179688.8|179598.8|179698.5|179608.5|179688.8|179598.8|4
1725437730000|2024-09-04 08:15:30|179693.2|179603.2|179691.4|179601.4|179693.7|179603.7|179691.4|179601.4|5
1725437740000|2024-09-04 08:15:40|179675.5|179585.5|179707.4|179617.4|179715.7|179625.7|179675.5|179585.5|18
1725437750000|2024-09-04 08:15:50|179712.3|179622.3|179707.4|179617.4|179712.3|179622.3|179705.9|179615.9|5
1725437760000|2024-09-04 08:16:00|179708.4|179618.4|179703.5|179613.5|179708.4|179618.4|179703.5|179613.5|3
1725437770000|2024-09-04 08:16:10|179703.1|179613.1|179709.1|179619.1|179712.9|179622.9|179703.1|179613.1|12
1725437780000|2024-09-04 08:16:20|179708.8|179618.8|179714.9|179624.9|179714.9|179624.9|179707.3|179617.3|8
1725437790000|2024-09-04 08:16:30|179713.1|179623.1|179713.1|179623.1|179713.1|179623.1|179713.1|179623.1|1
1725437800000|2024-09-04 08:16:40|179707.8|179617.8|179707.2|179617.2|179711.2|179621.2|179703.8|179613.8|9
1725437810000|2024-09-04 08:16:50|179708.2|179618.2|179711.9|179621.9|179717|179627|179708.2|179618.2|9
1725437820000|2024-09-04 08:17:00|179712.7|179622.7|179712.1|179622.1|179716.4|179626.4|179709.8|179619.8|5
1725437830000|2024-09-04 08:17:10|179708.3|179618.3|179711.2|179621.2|179714.2|179624.2|179708.3|179618.3|7
1725437840000|2024-09-04 08:17:20|179715.4|179625.4|179712.1|179622.1|179715.4|179625.4|179708.3|179618.3|6
1725437850000|2024-09-04 08:17:30|179709.4|179619.4|179713.8|179623.8|179718.7|179628.7|179708.9|179618.9|10
1725437860000|2024-09-04 08:17:40|179714.7|179624.7|179709.7|179619.7|179714.7|179624.7|179709.7|179619.7|2
1725437870000|2024-09-04 08:17:50|179709.3|179619.3|179710.3|179620.3|179710.3|179620.3|179705.7|179615.7|4
1725437880000|2024-09-04 08:18:00|179712.9|179622.9|179724.8|179634.8|179726.6|179636.6|179709.2|179619.2|10
1725437890000|2024-09-04 08:18:10|179726.6|179636.6|179731.4|179641.4|179732.5|179642.5|179726.6|179636.6|3
1725437900000|2024-09-04 08:18:20|179728.8|179638.8|179721|179631|179728.8|179638.8|179721|179631|5
1725437910000|2024-09-04 08:18:30|179715|179625|179707.6|179617.6|179715|179625|179707.6|179617.6|6
1725437920000|2024-09-04 08:18:40|179707.4|179617.4|179692.8|179602.8|179708.5|179618.5|179692.8|179602.8|10
1725437930000|2024-09-04 08:18:50|179693.9|179603.9|179688.3|179598.3|179693.9|179603.9|179683.2|179593.2|13
1725437950000|2024-09-04 08:19:10|179690.4|179600.4|179688.3|179598.3|179694.6|179604.6|179688.3|179598.3|7
1725437960000|2024-09-04 08:19:20|179691.6|179601.6|179685.2|179595.2|179691.6|179601.6|179685.2|179595.2|5
1725437970000|2024-09-04 08:19:30|179684.8|179594.8|179651.9|179561.9|179684.8|179594.8|179651.9|179561.9|6
1725437980000|2024-09-04 08:19:40|179650.8|179560.8|179643.3|179553.3|179650.8|179560.8|179643.3|179553.3|11
1725437990000|2024-09-04 08:19:50|179643.2|179553.2|179640.5|179550.5|179644.1|179554.1|179640.5|179550.5|3
1725438000000|2024-09-04 08:20:00|179643.1|179553.1|179630.9|179540.9|179666.2|179576.2|179630.2|179540.2|20
1725438010000|2024-09-04 08:20:10|179632.5|179542.5|179631.4|179541.4|179633.3|179543.3|179631.4|179541.4|5
1725438020000|2024-09-04 08:20:20|179631.3|179541.3|179596.1|179506.1|179634.6|179544.6|179591.5|179501.5|14
1725438030000|2024-09-04 08:20:30|179598.3|179508.3|179596.1|179506.1|179598.3|179508.3|179596.1|179506.1|4
1725438040000|2024-09-04 08:20:40|179597.3|179507.3|179597.3|179507.3|179597.3|179507.3|179596.9|179506.9|3
1725438050000|2024-09-04 08:20:50|179596.1|179506.1|179619.5|179529.5|179619.5|179529.5|179590.3|179500.3|13
1725438060000|2024-09-04 08:21:00|179618.3|179528.3|179617.9|179527.9|179620.6|179530.6|179617.4|179527.4|10
1725438070000|2024-09-04 08:21:10|179617.2|179527.2|179614.8|179524.8|179617.7|179527.7|179614.8|179524.8|6
1725438080000|2024-09-04 08:21:20|179609.7|179519.7|179602.8|179512.8|179609.7|179519.7|179602.1|179512.1|10
1725438090000|2024-09-04 08:21:30|179594.2|179504.2|179575.1|179485.1|179598.7|179508.7|179574.2|179484.2|22
1725438100000|2024-09-04 08:21:40|179578.2|179488.2|179574.3|179484.3|179582|179492|179571.9|179481.9|13
1725438110000|2024-09-04 08:21:50|179573.7|179483.7|179575.2|179485.2|179575.2|179485.2|179569.5|179479.5|9
1725438120000|2024-09-04 08:22:00|179575.3|179485.3|179575.2|179485.2|179575.3|179485.3|179575.2|179485.2|2
1725438130000|2024-09-04 08:22:10|179575.1|179485.1|179569.4|179479.4|179575.1|179485.1|179569.4|179479.4|5
1725438140000|2024-09-04 08:22:20|179571.9|179481.9|179566.3|179476.3|179572.8|179482.8|179565.9|179475.9|11
1725438150000|2024-09-04 08:22:30|179566.1|179476.1|179565.5|179475.5|179568.1|179478.1|179563.6|179473.6|8
1725438160000|2024-09-04 08:22:40|179565.3|179475.3|179565.8|179475.8|179565.9|179475.9|179564.4|179474.4|5
1725438170000|2024-09-04 08:22:50|179563.8|179473.8|179558.2|179468.2|179564.2|179474.2|179558.2|179468.2|5
1725438180000|2024-09-04 08:23:00|179558.8|179468.8|179558.8|179468.8|179558.8|179468.8|179558.1|179468.1|3
1725438190000|2024-09-04 08:23:10|179558.7|179468.7|179561|179471|179562.1|179472.1|179558.7|179468.7|4
1725438200000|2024-09-04 08:23:20|179565.6|179475.6|179567.2|179477.2|179568.7|179478.7|179565.6|179475.6|4
1725438210000|2024-09-04 08:23:30|179567.4|179477.4|179574.8|179484.8|179576.4|179486.4|179566.9|179476.9|7
1725438220000|2024-09-04 08:23:40|179575.8|179485.8|179578|179488|179579.3|179489.3|179575.8|179485.8|10
1725438230000|2024-09-04 08:23:50|179578.2|179488.2|179575.6|179485.6|179578.3|179488.3|179572.4|179482.4|10
1725438240000|2024-09-04 08:24:00|179577|179487|179577.8|179487.8|179577.8|179487.8|179574.2|179484.2|10
1725438250000|2024-09-04 08:24:10|179577.5|179487.5|179640.2|179550.2|179641.8|179551.8|179577.5|179487.5|8
1725438260000|2024-09-04 08:24:20|179641.5|179551.5|179633.2|179543.2|179641.5|179551.5|179633.2|179543.2|7
1725438270000|2024-09-04 08:24:30|179625.7|179535.7|179621.4|179531.4|179625.7|179535.7|179621.4|179531.4|3
1725438280000|2024-09-04 08:24:40|179620|179530|179609.6|179519.6|179620|179530|179609.6|179519.6|8
1725438290000|2024-09-04 08:24:50|179615.5|179525.5|179616.9|179526.9|179621.2|179531.2|179615.5|179525.5|10
1725438300000|2024-09-04 08:25:00|179614.4|179524.4|179618.8|179528.8|179622.1|179532.1|179610.4|179520.4|8
1725438310000|2024-09-04 08:25:10|179619.5|179529.5|179630.4|179540.4|179639.5|179549.5|179619.5|179529.5|11
1725438320000|2024-09-04 08:25:20|179630.7|179540.7|179649.6|179559.6|179649.8|179559.8|179629.8|179539.8|8
1725438330000|2024-09-04 08:25:30|179640.1|179550.1|179648.5|179558.5|179650.8|179560.8|179640.1|179550.1|12
1725438340000|2024-09-04 08:25:40|179651.4|179561.4|179660.3|179570.3|179660.3|179570.3|179648.6|179558.6|9
1725438350000|2024-09-04 08:25:50|179660.8|179570.8|179674.8|179584.8|179674.8|179584.8|179660.7|179570.7|11
1725438360000|2024-09-04 08:26:00|179673.4|179583.4|179662.1|179572.1|179679.2|179589.2|179660|179570|12
1725438370000|2024-09-04 08:26:10|179661.2|179571.2|179643|179553|179661.4|179571.4|179643|179553|9
1725438380000|2024-09-04 08:26:20|179644.9|179554.9|179649.4|179559.4|179649.6|179559.6|179639.1|179549.1|9
1725438390000|2024-09-04 08:26:30|179646.7|179556.7|179645.1|179555.1|179646.7|179556.7|179642.6|179552.6|9
1725438400000|2024-09-04 08:26:40|179646.9|179556.9|179642.7|179552.7|179646.9|179556.9|179642|179552|11
1725438410000|2024-09-04 08:26:50|179641.6|179551.6|179672.9|179582.9|179672.9|179582.9|179641.6|179551.6|12
1725438420000|2024-09-04 08:27:00|179673.2|179583.2|179678.7|179588.7|179678.7|179588.7|179673.2|179583.2|10
1725438430000|2024-09-04 08:27:10|179679|179589|179675.2|179585.2|179679|179589|179675.2|179585.2|10
1725438440000|2024-09-04 08:27:20|179674.2|179584.2|179671.7|179581.7|179677|179587|179670|179580|17
1725438450000|2024-09-04 08:27:30|179669.9|179579.9|179669.1|179579.1|179669.9|179579.9|179669.1|179579.1|4
1725438460000|2024-09-04 08:27:40|179670.2|179580.2|179675.4|179585.4|179675.4|179585.4|179670.1|179580.1|7
1725438470000|2024-09-04 08:27:50|179679.5|179589.5|179668.8|179578.8|179680.2|179590.2|179668.8|179578.8|8
1725438480000|2024-09-04 08:28:00|179670.5|179580.5|179675.3|179585.3|179675.3|179585.3|179670.1|179580.1|7
1725438490000|2024-09-04 08:28:10|179677|179587|179675|179585|179677.3|179587.3|179675|179585|4
1725438500000|2024-09-04 08:28:20|179670.5|179580.5|179667.2|179577.2|179670.5|179580.5|179667.2|179577.2|2
1725438510000|2024-09-04 08:28:30|179665.2|179575.2|179665.2|179575.2|179665.2|179575.2|179665.2|179575.2|1
1725438520000|2024-09-04 08:28:40|179666.8|179576.8|179666.8|179576.8|179666.8|179576.8|179666.8|179576.8|1
1725438530000|2024-09-04 08:28:50|179668.6|179578.6|179668.6|179578.6|179668.6|179578.6|179668.6|179578.6|1
1725438540000|2024-09-04 08:29:00|179665.7|179575.7|179667.9|179577.9|179668.4|179578.4|179665.2|179575.2|6
1725438550000|2024-09-04 08:29:10|179668|179578|179666.3|179576.3|179668|179578|179666.3|179576.3|3
1725438560000|2024-09-04 08:29:20|179663.5|179573.5|179637|179547|179668.5|179578.5|179632.3|179542.3|6
1725438570000|2024-09-04 08:29:30|179640.4|179550.4|179642.1|179552.1|179642.1|179552.1|179640.4|179550.4|3
1725438580000|2024-09-04 08:29:40|179642|179552|179642.4|179552.4|179642.5|179552.5|179642|179552|3
1725438590000|2024-09-04 08:29:50|179642.8|179552.8|179642.7|179552.7|179642.8|179552.8|179642.7|179552.7|2
1725438600000|2024-09-04 08:30:00|179645.9|179555.9|179637.5|179547.5|179647.3|179557.3|179631.8|179541.8|13
1725438610000|2024-09-04 08:30:10|179623.5|179533.5|179562.1|179472.1|179628.3|179538.3|179560.6|179470.6|15
1725438620000|2024-09-04 08:30:20|179533.1|179443.1|179528.6|179438.6|179535.8|179445.8|179523.5|179433.5|13
1725438630000|2024-09-04 08:30:30|179529.6|179439.6|179527.5|179437.5|179529.6|179439.6|179521.9|179431.9|15
1725438640000|2024-09-04 08:30:40|179528.6|179438.6|179528|179438|179530.4|179440.4|179525.9|179435.9|11
1725438650000|2024-09-04 08:30:50|179525.9|179435.9|179531.6|179441.6|179531.6|179441.6|179525.9|179435.9|7
1725438660000|2024-09-04 08:31:00|179530.6|179440.6|179521.6|179431.6|179530.8|179440.8|179521.6|179431.6|9
1725438670000|2024-09-04 08:31:10|179522.5|179432.5|179518.3|179428.3|179522.8|179432.8|179518.3|179428.3|11
1725438680000|2024-09-04 08:31:20|179515.2|179425.2|179454.3|179364.3|179515.2|179425.2|179451.6|179361.6|13
1725438690000|2024-09-04 08:31:30|179449.4|179359.4|179456.2|179366.2|179456.4|179366.4|179449.4|179359.4|16
1725438700000|2024-09-04 08:31:40|179456.4|179366.4|179414.2|179324.2|179456.4|179366.4|179413.2|179323.2|18
1725438710000|2024-09-04 08:31:50|179415.2|179325.2|179429|179339|179429.6|179339.6|179415.2|179325.2|14
1725438720000|2024-09-04 08:32:00|179424.1|179334.1|179426.3|179336.3|179434.3|179344.3|179415.3|179325.3|15
1725438730000|2024-09-04 08:32:10|179427.9|179337.9|179414.6|179324.6|179434.8|179344.8|179414.6|179324.6|24
1725438740000|2024-09-04 08:32:20|179415|179325|179455.6|179365.6|179455.6|179365.6|179414.3|179324.3|15
1725438750000|2024-09-04 08:32:30|179452.3|179362.3|179445.6|179355.6|179455.5|179365.5|179445.6|179355.6|15
1725438760000|2024-09-04 08:32:40|179446.4|179356.4|179450.5|179360.5|179458|179368|179443.7|179353.7|15
1725438770000|2024-09-04 08:32:50|179455.8|179365.8|179449.7|179359.7|179456.3|179366.3|179449.7|179359.7|9
1725438780000|2024-09-04 08:33:00|179450.3|179360.3|179446.1|179356.1|179450.3|179360.3|179446.1|179356.1|12
1725438790000|2024-09-04 08:33:10|179446|179356|179445.8|179355.8|179446|179356|179445.8|179355.8|2
1725438800000|2024-09-04 08:33:20|179446.6|179356.6|179450.5|179360.5|179453.3|179363.3|179438.1|179348.1|10
1725438810000|2024-09-04 08:33:30|179449.7|179359.7|179467.3|179377.3|179467.3|179377.3|179449.7|179359.7|11
1725438820000|2024-09-04 08:33:40|179465.9|179375.9|179472.1|179382.1|179474.1|179384.1|179457.4|179367.4|9
1725438830000|2024-09-04 08:33:50|179470.3|179380.3|179466.4|179376.4|179471.1|179381.1|179464.8|179374.8|5
1725438840000|2024-09-04 08:34:00|179468.3|179378.3|179470.8|179380.8|179472.1|179382.1|179468.3|179378.3|4
1725438850000|2024-09-04 08:34:10|179469.4|179379.4|179470.4|179380.4|179472|179382|179466.1|179376.1|9
1725438860000|2024-09-04 08:34:20|179469.2|179379.2|179471.8|179381.8|179473.1|179383.1|179469.2|179379.2|7
1725438870000|2024-09-04 08:34:30|179468.8|179378.8|179439.4|179349.4|179468.8|179378.8|179439.2|179349.2|10
1725438880000|2024-09-04 08:34:40|179442.4|179352.4|179458|179368|179462.9|179372.9|179442.4|179352.4|10
1725438890000|2024-09-04 08:34:50|179457.6|179367.6|179466.5|179376.5|179471.4|179381.4|179456.5|179366.5|12
1725438900000|2024-09-04 08:35:00|179459.5|179369.5|179467.7|179377.7|179470|179380|179455.9|179365.9|14
1725438910000|2024-09-04 08:35:10|179472.7|179382.7|179511.8|179421.8|179518|179428|179472.7|179382.7|14
1725438920000|2024-09-04 08:35:20|179516.7|179426.7|179495|179405|179517.7|179427.7|179489.7|179399.7|18
1725438930000|2024-09-04 08:35:30|179496.7|179406.7|179507.3|179417.3|179507.8|179417.8|179489.2|179399.2|16
1725438940000|2024-09-04 08:35:40|179503.9|179413.9|179512.3|179422.3|179514|179424|179503.9|179413.9|8
1725438950000|2024-09-04 08:35:50|179512.6|179422.6|179508|179418|179519|179429|179508|179418|8
1725438960000|2024-09-04 08:36:00|179503.8|179413.8|179515.1|179425.1|179515.1|179425.1|179503.8|179413.8|19
1725438970000|2024-09-04 08:36:10|179517.9|179427.9|179529|179439|179529|179439|179517.9|179427.9|10
1725438980000|2024-09-04 08:36:20|179543.5|179453.5|179547.2|179457.2|179547.2|179457.2|179541.7|179451.7|10
1725438990000|2024-09-04 08:36:30|179548|179458|179543.8|179453.8|179548|179458|179543.8|179453.8|2
1725439000000|2024-09-04 08:36:40|179541.9|179451.9|179551|179461|179551.2|179461.2|179541.9|179451.9|9
1725439010000|2024-09-04 08:36:50|179549.8|179459.8|179543.4|179453.4|179549.8|179459.8|179543.4|179453.4|2
1725439020000|2024-09-04 08:37:00|179544|179454|179539.8|179449.8|179544|179454|179539.8|179449.8|4
1725439030000|2024-09-04 08:37:10|179540.1|179450.1|179545.2|179455.2|179554.2|179464.2|179540.1|179450.1|10
1725439040000|2024-09-04 08:37:20|179547.8|179457.8|179546.9|179456.9|179550.2|179460.2|179546|179456|8
1725439050000|2024-09-04 08:37:30|179547|179457|179586.9|179496.9|179596.7|179506.7|179547|179457|10
1725439060000|2024-09-04 08:37:40|179589.6|179499.6|179606.5|179516.5|179610.1|179520.1|179589.6|179499.6|15
1725439070000|2024-09-04 08:37:50|179605.7|179515.7|179607.3|179517.3|179607.3|179517.3|179603.9|179513.9|8
1725439080000|2024-09-04 08:38:00|179604.8|179514.8|179625|179535|179625|179535|179604.8|179514.8|13
1725439090000|2024-09-04 08:38:10|179628|179538|179614.2|179524.2|179628|179538|179614.2|179524.2|12
1725439100000|2024-09-04 08:38:20|179610.3|179520.3|179600.7|179510.7|179622|179532|179600.4|179510.4|18
1725439110000|2024-09-04 08:38:30|179601.3|179511.3|179601.8|179511.8|179609.7|179519.7|179601.3|179511.3|17
1725439120000|2024-09-04 08:38:40|179598.9|179508.9|179607|179517|179608|179518|179598.7|179508.7|14
1725439130000|2024-09-04 08:38:50|179606.4|179516.4|179619|179529|179620.6|179530.6|179606.4|179516.4|15
1725439140000|2024-09-04 08:39:00|179617.7|179527.7|179610.2|179520.2|179620.6|179530.6|179609|179519|12
1725439150000|2024-09-04 08:39:10|179610|179520|179619.3|179529.3|179621.8|179531.8|179606.6|179516.6|18
1725439160000|2024-09-04 08:39:20|179620.3|179530.3|179600.6|179510.6|179620.3|179530.3|179599.7|179509.7|9
1725439170000|2024-09-04 08:39:30|179601.5|179511.5|179596|179506|179603.2|179513.2|179596|179506|14
1725439180000|2024-09-04 08:39:40|179594.8|179504.8|179594.1|179504.1|179597|179507|179592.8|179502.8|12
1725439190000|2024-09-04 08:39:50|179594.6|179504.6|179560.5|179470.5|179594.6|179504.6|179558|179468|13
1725439200000|2024-09-04 08:40:00|179560|179470|179572.5|179482.5|179572.5|179482.5|179560|179470|8
1725439210000|2024-09-04 08:40:10|179571.4|179481.4|179592.6|179502.6|179594|179504|179571.4|179481.4|9
1725439220000|2024-09-04 08:40:20|179591.7|179501.7|179598.3|179508.3|179601.3|179511.3|179591.7|179501.7|15
1725439230000|2024-09-04 08:40:30|179595.3|179505.3|179584.3|179494.3|179599.8|179509.8|179574.7|179484.7|6
1725439240000|2024-09-04 08:40:40|179583.3|179493.3|179579.1|179489.1|179583.3|179493.3|179573.9|179483.9|9
1725439260000|2024-09-04 08:41:00|179581.6|179491.6|179588.2|179498.2|179588.2|179498.2|179579.1|179489.1|7
1725439270000|2024-09-04 08:41:10|179587.8|179497.8|179588|179498|179588.3|179498.3|179587.6|179497.6|5
1725439280000|2024-09-04 08:41:20|179582.9|179492.9|179583.2|179493.2|179587.2|179497.2|179580.1|179490.1|8
1725439290000|2024-09-04 08:41:30|179582.9|179492.9|179576.7|179486.7|179583|179493|179576.7|179486.7|6
1725439300000|2024-09-04 08:41:40|179569.6|179479.6|179574.6|179484.6|179578.4|179488.4|179569.6|179479.6|15
1725439310000|2024-09-04 08:41:50|179575|179485|179570.1|179480.1|179575.6|179485.6|179570.1|179480.1|6
1725439320000|2024-09-04 08:42:00|179573.2|179483.2|179576.1|179486.1|179576.3|179486.3|179570.1|179480.1|5
1725439330000|2024-09-04 08:42:10|179576|179486|179570.1|179480.1|179576|179486|179567.6|179477.6|5
1725439340000|2024-09-04 08:42:20|179571|179481|179560|179470|179571|179481|179558.9|179468.9|7
1725439350000|2024-09-04 08:42:30|179566.2|179476.2|179567.4|179477.4|179569.9|179479.9|179560|179470|4
1725439370000|2024-09-04 08:42:50|179570.4|179480.4|179584.5|179494.5|179584.5|179494.5|179570.4|179480.4|7
1725439380000|2024-09-04 08:43:00|179585.6|179495.6|179593.6|179503.6|179593.6|179503.6|179584.9|179494.9|6
1725439390000|2024-09-04 08:43:10|179587.1|179497.1|179579.3|179489.3|179587.5|179497.5|179578.4|179488.4|12
1725439400000|2024-09-04 08:43:20|179578|179488|179579|179489|179579|179489|179578|179488|2
1725439410000|2024-09-04 08:43:30|179577.8|179487.8|179590|179500|179590|179500|179577.8|179487.8|6
1725439420000|2024-09-04 08:43:40|179587.7|179497.7|179594.2|179504.2|179594.4|179504.4|179587.7|179497.7|5
1725439430000|2024-09-04 08:43:50|179593.4|179503.4|179592.2|179502.2|179593.4|179503.4|179590.9|179500.9|6
1725439440000|2024-09-04 08:44:00|179591.5|179501.5|179590.5|179500.5|179592.6|179502.6|179590.5|179500.5|5
1725439450000|2024-09-04 08:44:10|179592.2|179502.2|179585.3|179495.3|179594.4|179504.4|179578.9|179488.9|6
1725439460000|2024-09-04 08:44:20|179587.5|179497.5|179588.2|179498.2|179588.2|179498.2|179580.5|179490.5|5
1725439470000|2024-09-04 08:44:30|179586.7|179496.7|179594.7|179504.7|179598.9|179508.9|179586.7|179496.7|6
1725439480000|2024-09-04 08:44:40|179596.8|179506.8|179594.3|179504.3|179596.8|179506.8|179594.3|179504.3|2
1725439490000|2024-09-04 08:44:50|179596.7|179506.7|179594.1|179504.1|179596.7|179506.7|179593.3|179503.3|5
1725439500000|2024-09-04 08:45:00|179596.1|179506.1|179590.8|179500.8|179599.3|179509.3|179590.8|179500.8|8
1725439510000|2024-09-04 08:45:10|179590.7|179500.7|179593|179503|179593|179503|179590.7|179500.7|4
1725439520000|2024-09-04 08:45:20|179594.1|179504.1|179597.6|179507.6|179598.3|179508.3|179594.1|179504.1|7
1725439530000|2024-09-04 08:45:30|179597.8|179507.8|179599.2|179509.2|179599.2|179509.2|179597.5|179507.5|6
1725439540000|2024-09-04 08:45:40|179599.4|179509.4|179602.9|179512.9|179608.2|179518.2|179596.1|179506.1|11
1725439550000|2024-09-04 08:45:50|179603.2|179513.2|179606.6|179516.6|179606.6|179516.6|179598.4|179508.4|9
1725439560000|2024-09-04 08:46:00|179608|179518|179606.1|179516.1|179608|179518|179606.1|179516.1|3
1725439570000|2024-09-04 08:46:10|179606.2|179516.2|179598.9|179508.9|179606.2|179516.2|179598.9|179508.9|4
1725439580000|2024-09-04 08:46:20|179597.7|179507.7|179601.9|179511.9|179604.4|179514.4|179597.7|179507.7|6
1725439590000|2024-09-04 08:46:30|179602.3|179512.3|179601.8|179511.8|179604.2|179514.2|179599.7|179509.7|6
1725439600000|2024-09-04 08:46:40|179600.4|179510.4|179577.8|179487.8|179600.4|179510.4|179577.8|179487.8|11
1725439610000|2024-09-04 08:46:50|179581.2|179491.2|179577.8|179487.8|179581.2|179491.2|179577.8|179487.8|7
1725439620000|2024-09-04 08:47:00|179579.9|179489.9|179589|179499|179591.2|179501.2|179579.9|179489.9|8
1725439630000|2024-09-04 08:47:10|179590.1|179500.1|179591.1|179501.1|179591.2|179501.2|179590.1|179500.1|5
1725439640000|2024-09-04 08:47:20|179589.2|179499.2|179583.8|179493.8|179589.2|179499.2|179581.6|179491.6|11
1725439650000|2024-09-04 08:47:30|179583|179493|179578.4|179488.4|179583|179493|179578.4|179488.4|5
1725439660000|2024-09-04 08:47:40|179577.5|179487.5|179580.6|179490.6|179580.6|179490.6|179577.5|179487.5|3
1725439670000|2024-09-04 08:47:50|179579.7|179489.7|179595.1|179505.1|179595.1|179505.1|179579.7|179489.7|8
1725439680000|2024-09-04 08:48:00|179592.8|179502.8|179595.9|179505.9|179595.9|179505.9|179592.8|179502.8|2
1725439690000|2024-09-04 08:48:10|179596.3|179506.3|179596|179506|179596.3|179506.3|179596|179506|2
1725439700000|2024-09-04 08:48:20|179594.3|179504.3|179613.8|179523.8|179613.8|179523.8|179594.3|179504.3|7
1725439710000|2024-09-04 08:48:30|179612.2|179522.2|179609.8|179519.8|179612.3|179522.3|179609.8|179519.8|3
1725439720000|2024-09-04 08:48:40|179607.8|179517.8|179606|179516|179607.8|179517.8|179606|179516|2
1725439730000|2024-09-04 08:48:50|179607.8|179517.8|179611.8|179521.8|179611.8|179521.8|179606|179516|5
1725439740000|2024-09-04 08:49:00|179609.6|179519.6|179644.5|179554.5|179646.5|179556.5|179609.6|179519.6|12
1725439750000|2024-09-04 08:49:10|179646.5|179556.5|179647.5|179557.5|179651.2|179561.2|179645|179555|7
1725439760000|2024-09-04 08:49:20|179649.5|179559.5|179654.5|179564.5|179654.5|179564.5|179647.5|179557.5|9
1725439770000|2024-09-04 08:49:30|179653.1|179563.1|179652.3|179562.3|179654|179564|179652.3|179562.3|6
1725439780000|2024-09-04 08:49:40|179651.7|179561.7|179652.4|179562.4|179654.1|179564.1|179651.7|179561.7|7
1725439790000|2024-09-04 08:49:50|179655.3|179565.3|179653.9|179563.9|179655.3|179565.3|179653.8|179563.8|3
1725439800000|2024-09-04 08:50:00|179656.1|179566.1|179664.5|179574.5|179664.5|179574.5|179654.3|179564.3|9
1725439810000|2024-09-04 08:50:10|179661.6|179571.6|179660.7|179570.7|179664.5|179574.5|179657.9|179567.9|6
1725439820000|2024-09-04 08:50:20|179658.3|179568.3|179658.7|179568.7|179658.8|179568.8|179658.3|179568.3|3
1725439830000|2024-09-04 08:50:30|179658.6|179568.6|179658.6|179568.6|179658.6|179568.6|179658.6|179568.6|1
1725439840000|2024-09-04 08:50:40|179658.4|179568.4|179671.2|179581.2|179677.1|179587.1|179658.4|179568.4|9
1725439850000|2024-09-04 08:50:50|179666.6|179576.6|179666.1|179576.1|179668.1|179578.1|179665.6|179575.6|8
1725439860000|2024-09-04 08:51:00|179666.6|179576.6|179667.6|179577.6|179667.6|179577.6|179666.6|179576.6|2
1725439870000|2024-09-04 08:51:10|179668.3|179578.3|179670.3|179580.3|179672|179582|179668.2|179578.2|7
1725439880000|2024-09-04 08:51:20|179670.6|179580.6|179670.1|179580.1|179670.6|179580.6|179670|179580|4
1725439890000|2024-09-04 08:51:30|179669.6|179579.6|179668.1|179578.1|179669.6|179579.6|179668.1|179578.1|2
1725439900000|2024-09-04 08:51:40|179668|179578|179668.1|179578.1|179668.1|179578.1|179668|179578|2
1725439910000|2024-09-04 08:51:50|179668|179578|179670.3|179580.3|179670.7|179580.7|179667.4|179577.4|8
1725439920000|2024-09-04 08:52:00|179666.4|179576.4|179645.1|179555.1|179666.4|179576.4|179645.1|179555.1|11
1725439930000|2024-09-04 08:52:10|179642.1|179552.1|179656|179566|179656|179566|179642.1|179552.1|8
1725439940000|2024-09-04 08:52:20|179656.1|179566.1|179656.8|179566.8|179656.8|179566.8|179656.1|179566.1|3
1725439950000|2024-09-04 08:52:30|179658.5|179568.5|179676|179586|179676|179586|179658.5|179568.5|6
1725439960000|2024-09-04 08:52:40|179675.9|179585.9|179675.8|179585.8|179676.4|179586.4|179675.8|179585.8|3
1725439970000|2024-09-04 08:52:50|179667.9|179577.9|179668|179578|179671.2|179581.2|179666.3|179576.3|4
1725439980000|2024-09-04 08:53:00|179667.9|179577.9|179682.6|179592.6|179682.6|179592.6|179667.9|179577.9|7
1725439990000|2024-09-04 08:53:10|179682.8|179592.8|179682.7|179592.7|179682.8|179592.8|179679.2|179589.2|7
1725440000000|2024-09-04 08:53:20|179684.3|179594.3|179683.4|179593.4|179685.2|179595.2|179683.4|179593.4|4
1725440010000|2024-09-04 08:53:30|179685|179595|179736.9|179646.9|179736.9|179646.9|179685|179595|17
1725440020000|2024-09-04 08:53:40|179737.9|179647.9|179772.1|179682.1|179796.3|179706.3|179737.9|179647.9|14
1725440030000|2024-09-04 08:53:50|179771.8|179681.8|179719.8|179629.8|179773.1|179683.1|179719.8|179629.8|8
1725440040000|2024-09-04 08:54:00|179722.8|179632.8|179701.5|179611.5|179722.8|179632.8|179686.7|179596.7|11
1725440050000|2024-09-04 08:54:10|179702.9|179612.9|179704.6|179614.6|179704.9|179614.9|179702.9|179612.9|7
1725440060000|2024-09-04 08:54:20|179708.4|179618.4|179705.8|179615.8|179708.4|179618.4|179704.5|179614.5|9
1725440070000|2024-09-04 08:54:30|179705.6|179615.6|179701.9|179611.9|179708.1|179618.1|179701.3|179611.3|9
1725440080000|2024-09-04 08:54:40|179701.6|179611.6|179703.1|179613.1|179703.7|179613.7|179701.6|179611.6|4
1725440090000|2024-09-04 08:54:50|179703.2|179613.2|179704.9|179614.9|179704.9|179614.9|179703.2|179613.2|7
1725440100000|2024-09-04 08:55:00|179707|179617|179704.9|179614.9|179708.5|179618.5|179702|179612|19
1725440110000|2024-09-04 08:55:10|179706.1|179616.1|179703.3|179613.3|179708.8|179618.8|179698.3|179608.3|14
1725440120000|2024-09-04 08:55:20|179704.3|179614.3|179706.6|179616.6|179706.6|179616.6|179701|179611|18
1725440130000|2024-09-04 08:55:30|179704.6|179614.6|179703.9|179613.9|179704.6|179614.6|179702.2|179612.2|3
1725440140000|2024-09-04 08:55:40|179703.4|179613.4|179701.4|179611.4|179703.9|179613.9|179701.4|179611.4|10
1725440150000|2024-09-04 08:55:50|179703.5|179613.5|179707.4|179617.4|179707.4|179617.4|179700.4|179610.4|14
1725440160000|2024-09-04 08:56:00|179704.3|179614.3|179713.9|179623.9|179713.9|179623.9|179700.5|179610.5|19
1725440170000|2024-09-04 08:56:10|179714.6|179624.6|179723.6|179633.6|179726.6|179636.6|179714.6|179624.6|7
1725440180000|2024-09-04 08:56:20|179725.6|179635.6|179730.6|179640.6|179730.6|179640.6|179724.1|179634.1|12
1725440190000|2024-09-04 08:56:30|179726.5|179636.5|179730.5|179640.5|179731.4|179641.4|179726|179636|17
1725440200000|2024-09-04 08:56:40|179731.1|179641.1|179731.9|179641.9|179732.4|179642.4|179728.1|179638.1|13
1725440210000|2024-09-04 08:56:50|179732|179642|179727|179637|179732|179642|179723.9|179633.9|8
1725440220000|2024-09-04 08:57:00|179727.1|179637.1|179731.6|179641.6|179731.8|179641.8|179725.9|179635.9|17
1725440230000|2024-09-04 08:57:10|179727.5|179637.5|179731.1|179641.1|179732.3|179642.3|179727|179637|13
1725440240000|2024-09-04 08:57:20|179731.5|179641.5|179734|179644|179734|179644|179728.9|179638.9|12
1725440250000|2024-09-04 08:57:30|179734.3|179644.3|179734.5|179644.5|179734.5|179644.5|179732.5|179642.5|3
1725440260000|2024-09-04 08:57:40|179734.3|179644.3|179739.9|179649.9|179739.9|179649.9|179734.3|179644.3|7
1725440270000|2024-09-04 08:57:50|179738.4|179648.4|179742.3|179652.3|179744.4|179654.4|179737.6|179647.6|7
1725440280000|2024-09-04 08:58:00|179740.5|179650.5|179764|179674|179766.1|179676.1|179740.5|179650.5|11
1725440290000|2024-09-04 08:58:10|179760.8|179670.8|179765.8|179675.8|179768.9|179678.9|179757.6|179667.6|12
1725440300000|2024-09-04 08:58:20|179767.3|179677.3|179763|179673|179767.3|179677.3|179762.6|179672.6|7
1725440310000|2024-09-04 08:58:30|179752.5|179662.5|179763.1|179673.1|179764.8|179674.8|179752.5|179662.5|9
1725440320000|2024-09-04 08:58:40|179764.2|179674.2|179751.9|179661.9|179764.2|179674.2|179751.8|179661.8|9
1725440330000|2024-09-04 08:58:50|179751.7|179661.7|179764.5|179674.5|179765.2|179675.2|179751.7|179661.7|8
1725440340000|2024-09-04 08:59:00|179763|179673|179768.9|179678.9|179770.7|179680.7|179763|179673|8
1725440350000|2024-09-04 08:59:10|179769.5|179679.5|179706.8|179616.8|179769.5|179679.5|179701.8|179611.8|8
1725440360000|2024-09-04 08:59:20|179706.4|179616.4|179719.4|179629.4|179719.4|179629.4|179706.4|179616.4|9
1725440370000|2024-09-04 08:59:30|179720.4|179630.4|179718|179628|179720.5|179630.5|179718|179628|6
1725440380000|2024-09-04 08:59:40|179718.1|179628.1|179712.3|179622.3|179718.1|179628.1|179703.7|179613.7|7
1725440390000|2024-09-04 08:59:50|179712.1|179622.1|179712.6|179622.6|179713.2|179623.2|179709.3|179619.3|8
1725440400000|2024-09-04 09:00:00|179696.1|179606.1|179691.7|179601.7|179696.6|179606.6|179689.8|179599.8|13
1725440410000|2024-09-04 09:00:10|179688.9|179598.9|179701.9|179611.9|179703.1|179613.1|179688.9|179598.9|13
1725440420000|2024-09-04 09:00:20|179701|179611|179705.1|179615.1|179707.1|179617.1|179695.5|179605.5|9
1725440430000|2024-09-04 09:00:30|179703.1|179613.1|179701.2|179611.2|179704.2|179614.2|179697.8|179607.8|4
1725440440000|2024-09-04 09:00:40|179700.4|179610.4|179700.3|179610.3|179700.4|179610.4|179695.7|179605.7|4
1725440450000|2024-09-04 09:00:50|179700.1|179610.1|179702.7|179612.7|179702.7|179612.7|179693.1|179603.1|8
1725440460000|2024-09-04 09:01:00|179703.7|179613.7|179707.1|179617.1|179708|179618|179702.1|179612.1|9
1725440470000|2024-09-04 09:01:10|179705.4|179615.4|179706.6|179616.6|179712|179622|179705.4|179615.4|10
1725440480000|2024-09-04 09:01:20|179708|179618|179712.6|179622.6|179714.7|179624.7|179708|179618|7
1725440490000|2024-09-04 09:01:30|179709.4|179619.4|179702.4|179612.4|179709.4|179619.4|179697.1|179607.1|10
1725440500000|2024-09-04 09:01:40|179702.5|179612.5|179702.1|179612.1|179702.5|179612.5|179696.8|179606.8|5
1725440510000|2024-09-04 09:01:50|179703|179613|179703.7|179613.7|179708.8|179618.8|179701.9|179611.9|8
1725440520000|2024-09-04 09:02:00|179707.3|179617.3|179722.3|179632.3|179722.3|179632.3|179707.3|179617.3|11
1725440530000|2024-09-04 09:02:10|179721.1|179631.1|179720.7|179630.7|179721.8|179631.8|179720.3|179630.3|8
1725440540000|2024-09-04 09:02:20|179719.3|179629.3|179719.3|179629.3|179720.3|179630.3|179717.2|179627.2|5
1725440550000|2024-09-04 09:02:30|179720.3|179630.3|179713.2|179623.2|179720.3|179630.3|179710.1|179620.1|5
1725440570000|2024-09-04 09:02:50|179711.8|179621.8|179711.8|179621.8|179711.8|179621.8|179711.8|179621.8|1
1725440580000|2024-09-04 09:03:00|179707.8|179617.8|179707.8|179617.8|179707.8|179617.8|179707.8|179617.8|1
1725440590000|2024-09-04 09:03:10|179705.7|179615.7|179703.9|179613.9|179708.7|179618.7|179703.9|179613.9|4
1725440600000|2024-09-04 09:03:20|179705.8|179615.8|179713.7|179623.7|179717|179627|179705.8|179615.8|6
1725440610000|2024-09-04 09:03:30|179712.2|179622.2|179714.7|179624.7|179715.6|179625.6|179712.2|179622.2|6
1725440620000|2024-09-04 09:03:40|179716.4|179626.4|179714.9|179624.9|179719.2|179629.2|179714.9|179624.9|9
1725440630000|2024-09-04 09:03:50|179713.3|179623.3|179703.9|179613.9|179714.3|179624.3|179703.9|179613.9|7
1725440640000|2024-09-04 09:04:00|179703.8|179613.8|179706.7|179616.7|179708.5|179618.5|179703.8|179613.8|8
1725440650000|2024-09-04 09:04:10|179703.2|179613.2|179701.9|179611.9|179703.2|179613.2|179701.9|179611.9|2
1725440670000|2024-09-04 09:04:30|179705.3|179615.3|179707|179617|179707|179617|179705.3|179615.3|3
1725440680000|2024-09-04 09:04:40|179708.2|179618.2|179713.9|179623.9|179713.9|179623.9|179708.2|179618.2|7
1725440690000|2024-09-04 09:04:50|179712.5|179622.5|179708.4|179618.4|179712.6|179622.6|179707|179617|8
1725440700000|2024-09-04 09:05:00|179708.9|179618.9|179708.9|179618.9|179708.9|179618.9|179708.9|179618.9|1
1725440710000|2024-09-04 09:05:10|179710.6|179620.6|179700.9|179610.9|179710.6|179620.6|179700.3|179610.3|5
1725440720000|2024-09-04 09:05:20|179701|179611|179703.8|179613.8|179704.7|179614.7|179701|179611|5
1725440730000|2024-09-04 09:05:30|179703.7|179613.7|179704.6|179614.6|179706.6|179616.6|179703.7|179613.7|3
1725440740000|2024-09-04 09:05:40|179706.7|179616.7|179712.8|179622.8|179712.8|179622.8|179705.4|179615.4|7
1725440750000|2024-09-04 09:05:50|179714.1|179624.1|179713.1|179623.1|179714.1|179624.1|179712.5|179622.5|5
1725440760000|2024-09-04 09:06:00|179711.5|179621.5|179702.6|179612.6|179711.5|179621.5|179701.2|179611.2|7
1725440770000|2024-09-04 09:06:10|179704.2|179614.2|179699.3|179609.3|179704.2|179614.2|179696|179606|8
1725440780000|2024-09-04 09:06:20|179698.8|179608.8|179697.4|179607.4|179698.8|179608.8|179697.4|179607.4|6
1725440790000|2024-09-04 09:06:30|179698.5|179608.5|179700.6|179610.6|179700.8|179610.8|179693.2|179603.2|9
1725440800000|2024-09-04 09:06:40|179700.8|179610.8|179701.3|179611.3|179701.3|179611.3|179697|179607|6
1725440810000|2024-09-04 09:06:50|179701.7|179611.7|179690.7|179600.7|179701.7|179611.7|179688.7|179598.7|14
1725440820000|2024-09-04 09:07:00|179694.8|179604.8|179690.4|179600.4|179696.1|179606.1|179690.4|179600.4|18
1725440830000|2024-09-04 09:07:10|179691.3|179601.3|179696.8|179606.8|179698|179608|179691.3|179601.3|10
1725440840000|2024-09-04 09:07:20|179695.6|179605.6|179693.2|179603.2|179695.6|179605.6|179693.2|179603.2|3
1725440850000|2024-09-04 09:07:30|179691.6|179601.6|179695.9|179605.9|179695.9|179605.9|179690.5|179600.5|5
1725440860000|2024-09-04 09:07:40|179690.5|179600.5|179698.8|179608.8|179698.8|179608.8|179690.5|179600.5|6
1725440870000|2024-09-04 09:07:50|179697.6|179607.6|179701.1|179611.1|179701.1|179611.1|179697.6|179607.6|3
1725440880000|2024-09-04 09:08:00|179699.5|179609.5|179694.4|179604.4|179699.5|179609.5|179692.9|179602.9|4
1725440890000|2024-09-04 09:08:10|179696.5|179606.5|179690.3|179600.3|179696.5|179606.5|179690.3|179600.3|3
1725440900000|2024-09-04 09:08:20|179694.3|179604.3|179696.5|179606.5|179696.5|179606.5|179692.9|179602.9|3
1725440910000|2024-09-04 09:08:30|179696.1|179606.1|179696.6|179606.6|179703.3|179613.3|179694.7|179604.7|8
1725440930000|2024-09-04 09:08:50|179695.6|179605.6|179700.2|179610.2|179700.2|179610.2|179694.3|179604.3|6
1725440940000|2024-09-04 09:09:00|179699.2|179609.2|179693.3|179603.3|179699.2|179609.2|179688.3|179598.3|10
1725440950000|2024-09-04 09:09:10|179696.3|179606.3|179692.4|179602.4|179696.3|179606.3|179692.4|179602.4|3
1725440960000|2024-09-04 09:09:20|179694.2|179604.2|179696.6|179606.6|179699.2|179609.2|179692|179602|6
1725440970000|2024-09-04 09:09:30|179698.6|179608.6|179700.6|179610.6|179700.6|179610.6|179695.4|179605.4|4
1725440980000|2024-09-04 09:09:40|179698.7|179608.7|179710.2|179620.2|179710.2|179620.2|179698.7|179608.7|9
1725440990000|2024-09-04 09:09:50|179708.6|179618.6|179698.3|179608.3|179708.6|179618.6|179698.3|179608.3|7
1725441000000|2024-09-04 09:10:00|179694.1|179604.1|179698.9|179608.9|179699.6|179609.6|179694.1|179604.1|3
1725441010000|2024-09-04 09:10:10|179698.3|179608.3|179698.3|179608.3|179698.3|179608.3|179698.3|179608.3|1
1725441020000|2024-09-04 09:10:20|179698.8|179608.8|179703|179613|179703|179613|179698.8|179608.8|3
1725441030000|2024-09-04 09:10:30|179702.2|179612.2|179697.8|179607.8|179702.2|179612.2|179696.2|179606.2|5
1725441050000|2024-09-04 09:10:50|179695.2|179605.2|179696.1|179606.1|179696.1|179606.1|179695.2|179605.2|2
1725441060000|2024-09-04 09:11:00|179693.8|179603.8|179696.8|179606.8|179696.8|179606.8|179693.8|179603.8|2
1725441080000|2024-09-04 09:11:20|179697.1|179607.1|179697.9|179607.9|179697.9|179607.9|179697.1|179607.1|4
1725441090000|2024-09-04 09:11:30|179696.9|179606.9|179694.4|179604.4|179697.7|179607.7|179694.4|179604.4|3
1725441100000|2024-09-04 09:11:40|179692.2|179602.2|179696.7|179606.7|179696.7|179606.7|179692.2|179602.2|3
1725441110000|2024-09-04 09:11:50|179697.4|179607.4|179697.4|179607.4|179697.4|179607.4|179697.4|179607.4|1
1725441130000|2024-09-04 09:12:10|179694.4|179604.4|179699|179609|179699|179609|179694.4|179604.4|3
1725441140000|2024-09-04 09:12:20|179699.3|179609.3|179704|179614|179704|179614|179699.3|179609.3|6
1725441150000|2024-09-04 09:12:30|179704.1|179614.1|179710.2|179620.2|179710.2|179620.2|179704.1|179614.1|3
1725441160000|2024-09-04 09:12:40|179713.4|179623.4|179713.9|179623.9|179713.9|179623.9|179713.4|179623.4|2
1725441170000|2024-09-04 09:12:50|179712|179622|179714.9|179624.9|179714.9|179624.9|179712|179622|2
1725441180000|2024-09-04 09:13:00|179714.1|179624.1|179716.7|179626.7|179716.7|179626.7|179713.5|179623.5|6
1725441190000|2024-09-04 09:13:10|179714.7|179624.7|179709.7|179619.7|179716.9|179626.9|179709.7|179619.7|4
1725441200000|2024-09-04 09:13:20|179707.7|179617.7|179711.3|179621.3|179711.5|179621.5|179707.7|179617.7|4
1725441220000|2024-09-04 09:13:40|179710.5|179620.5|179707.9|179617.9|179710.5|179620.5|179706.4|179616.4|4
1725441230000|2024-09-04 09:13:50|179707.3|179617.3|179684.4|179594.4|179707.3|179617.3|179684.4|179594.4|4
1725441240000|2024-09-04 09:14:00|179685.9|179595.9|179685.6|179595.6|179685.9|179595.9|179685.6|179595.6|2
1725441250000|2024-09-04 09:14:10|179684.3|179594.3|179684.9|179594.9|179684.9|179594.9|179680.4|179590.4|5
1725441260000|2024-09-04 09:14:20|179682.2|179592.2|179685.1|179595.1|179685.1|179595.1|179682.2|179592.2|3
1725441270000|2024-09-04 09:14:30|179683.6|179593.6|179683.6|179593.6|179683.6|179593.6|179683.6|179593.6|1
1725441280000|2024-09-04 09:14:40|179681.3|179591.3|179683|179593|179684.1|179594.1|179679.6|179589.6|9
1725441290000|2024-09-04 09:14:50|179681.3|179591.3|179679.3|179589.3|179681.3|179591.3|179679.3|179589.3|3
1725441320000|2024-09-04 09:15:20|179680.5|179590.5|179680|179590|179682|179592|179680|179590|3
1725441330000|2024-09-04 09:15:30|179680.4|179590.4|179682.3|179592.3|179682.3|179592.3|179678.6|179588.6|5
1725441340000|2024-09-04 09:15:40|179680.7|179590.7|179680.5|179590.5|179682.3|179592.3|179679.2|179589.2|4
1725441350000|2024-09-04 09:15:50|179682.7|179592.7|179682.1|179592.1|179682.8|179592.8|179678.2|179588.2|4
1725441360000|2024-09-04 09:16:00|179684.1|179594.1|179684.1|179594.1|179684.1|179594.1|179684.1|179594.1|1
1725441370000|2024-09-04 09:16:10|179684.7|179594.7|179688.4|179598.4|179688.6|179598.6|179684.7|179594.7|9
1725441380000|2024-09-04 09:16:20|179690.3|179600.3|179693.2|179603.2|179693.3|179603.3|179688.1|179598.1|6
1725441390000|2024-09-04 09:16:30|179692.4|179602.4|179689.6|179599.6|179692.4|179602.4|179689.6|179599.6|2
1725441400000|2024-09-04 09:16:40|179692.4|179602.4|179680.5|179590.5|179692.4|179602.4|179678.8|179588.8|8
1725441410000|2024-09-04 09:16:50|179677.2|179587.2|179677.2|179587.2|179677.2|179587.2|179677.2|179587.2|1
1725441420000|2024-09-04 09:17:00|179681.8|179591.8|179679.6|179589.6|179681.8|179591.8|179679.6|179589.6|3
1725441430000|2024-09-04 09:17:10|179685.4|179595.4|179675.9|179585.9|179688.2|179598.2|179675.9|179585.9|9
1725441440000|2024-09-04 09:17:20|179677.3|179587.3|179677.4|179587.4|179678.8|179588.8|179674.9|179584.9|6
1725441450000|2024-09-04 09:17:30|179678.8|179588.8|179677.4|179587.4|179678.8|179588.8|179677.4|179587.4|2
1725441460000|2024-09-04 09:17:40|179678.7|179588.7|179678.7|179588.7|179678.7|179588.7|179677.3|179587.3|5
1725441470000|2024-09-04 09:17:50|179676.6|179586.6|179687|179597|179689.5|179599.5|179676.6|179586.6|8
1725441480000|2024-09-04 09:18:00|179689.5|179599.5|179688.1|179598.1|179689.5|179599.5|179688.1|179598.1|2
1725441490000|2024-09-04 09:18:10|179685.1|179595.1|179674.9|179584.9|179685.1|179595.1|179674.9|179584.9|7
1725441500000|2024-09-04 09:18:20|179670.9|179580.9|179636.4|179546.4|179670.9|179580.9|179628.6|179538.6|8
1725441510000|2024-09-04 09:18:30|179636.7|179546.7|179636.2|179546.2|179636.7|179546.7|179636.2|179546.2|2
1725441530000|2024-09-04 09:18:50|179636.9|179546.9|179643|179553|179646.3|179556.3|179636.9|179546.9|7
1725441540000|2024-09-04 09:19:00|179646.3|179556.3|179643|179553|179646.3|179556.3|179643|179553|2
1725441550000|2024-09-04 09:19:10|179642.4|179552.4|179645.7|179555.7|179645.7|179555.7|179642.4|179552.4|2
1725441560000|2024-09-04 09:19:20|179646.5|179556.5|179646.5|179556.5|179646.5|179556.5|179646.5|179556.5|1
1725441570000|2024-09-04 09:19:30|179651.9|179561.9|179651.9|179561.9|179651.9|179561.9|179651.9|179561.9|1
1725441580000|2024-09-04 09:19:40|179649.1|179559.1|179642.5|179552.5|179649.1|179559.1|179642.5|179552.5|3
1725441600000|2024-09-04 09:20:00|179629.4|179539.4|179633.1|179543.1|179637|179547|179629.4|179539.4|4
1725441610000|2024-09-04 09:20:10|179622.6|179532.6|179595.8|179505.8|179622.6|179532.6|179593.7|179503.7|10
1725441620000|2024-09-04 09:20:20|179596.6|179506.6|179588.1|179498.1|179596.6|179506.6|179588|179498|7
1725441630000|2024-09-04 09:20:30|179591.8|179501.8|179596.9|179506.9|179599.6|179509.6|179591.8|179501.8|7
1725441640000|2024-09-04 09:20:40|179593.8|179503.8|179593.8|179503.8|179593.8|179503.8|179593.8|179503.8|1
1725441650000|2024-09-04 09:20:50|179593.1|179503.1|179593.1|179503.1|179593.1|179503.1|179593.1|179503.1|1
1725441660000|2024-09-04 09:21:00|179589.1|179499.1|179589.1|179499.1|179589.1|179499.1|179589.1|179499.1|1
1725441670000|2024-09-04 09:21:10|179589.4|179499.4|179528.1|179438.1|179589.4|179499.4|179528.1|179438.1|11
1725441680000|2024-09-04 09:21:20|179529.9|179439.9|179544.2|179454.2|179544.2|179454.2|179523.2|179433.2|13
1725441690000|2024-09-04 09:21:30|179546|179456|179580.4|179490.4|179582.5|179492.5|179546|179456|13
1725441700000|2024-09-04 09:21:40|179579.1|179489.1|179572.9|179482.9|179579.1|179489.1|179572.9|179482.9|3
1725441710000|2024-09-04 09:21:50|179574|179484|179572.6|179482.6|179575|179485|179572.6|179482.6|4
1725441720000|2024-09-04 09:22:00|179571.8|179481.8|179572.5|179482.5|179580.8|179490.8|179571.7|179481.7|9
1725441730000|2024-09-04 09:22:10|179576.2|179486.2|179575.9|179485.9|179576.2|179486.2|179573.1|179483.1|3
1725441740000|2024-09-04 09:22:20|179572.2|179482.2|179580.7|179490.7|179581.2|179491.2|179572.2|179482.2|8
1725441750000|2024-09-04 09:22:30|179580.8|179490.8|179583.9|179493.9|179584.3|179494.3|179580.8|179490.8|3
1725441760000|2024-09-04 09:22:40|179578.3|179488.3|179573.3|179483.3|179578.3|179488.3|179571.7|179481.7|8
1725441770000|2024-09-04 09:22:50|179572.5|179482.5|179573|179483|179574.8|179484.8|179572.5|179482.5|5
1725441780000|2024-09-04 09:23:00|179584.6|179494.6|179575.7|179485.7|179584.6|179494.6|179575.7|179485.7|5
1725441790000|2024-09-04 09:23:10|179576.3|179486.3|179582.9|179492.9|179585.6|179495.6|179576.3|179486.3|8
1725441800000|2024-09-04 09:23:20|179579.2|179489.2|179590.7|179500.7|179591.3|179501.3|179578.7|179488.7|13
1725441810000|2024-09-04 09:23:30|179588.3|179498.3|179583.3|179493.3|179588.8|179498.8|179581.9|179491.9|8
1725441820000|2024-09-04 09:23:40|179583.4|179493.4|179617|179487|179625.9|179508|179583.4|179486.6|11
1725441830000|2024-09-04 09:23:50|179618|179488|179584.5|179494.5|179624.7|179497.5|179584.5|179484.6|9
1725441840000|2024-09-04 09:24:00|179586.3|179496.3|179583.5|179493.5|179586.3|179496.3|179579.7|179489.7|7
1725441850000|2024-09-04 09:24:10|179584.5|179494.5|179587.6|179497.6|179587.7|179497.7|179583.7|179493.7|7
1725441860000|2024-09-04 09:24:20|179583.8|179493.8|179591.4|179501.4|179594.7|179504.7|179583.7|179493.7|8
1725441870000|2024-09-04 09:24:30|179592.5|179502.5|179584|179494|179594.3|179504.3|179584|179494|8
1725441880000|2024-09-04 09:24:40|179585.9|179495.9|179587.3|179497.3|179587.4|179497.4|179583.7|179493.7|7
1725441890000|2024-09-04 09:24:50|179587.1|179497.1|179586.5|179496.5|179587.3|179497.3|179586.5|179496.5|3
1725441900000|2024-09-04 09:25:00|179586.3|179496.3|179587.4|179497.4|179587.9|179497.9|179586.3|179496.3|7
1725441910000|2024-09-04 09:25:10|179584.9|179494.9|179587.8|179497.8|179587.8|179497.8|179584.9|179494.9|3
1725441920000|2024-09-04 09:25:20|179588|179498|179589.1|179499.1|179589.1|179499.1|179587.5|179497.5|5
1725441930000|2024-09-04 09:25:30|179589.3|179499.3|179587.1|179497.1|179592.8|179502.8|179587.1|179497.1|5
1725441940000|2024-09-04 09:25:40|179587|179497|179587.2|179497.2|179587.4|179497.4|179586.8|179496.8|6
1725441950000|2024-09-04 09:25:50|179587.1|179497.1|179594.2|179504.2|179594.8|179504.8|179586.1|179496.1|10
1725441960000|2024-09-04 09:26:00|179594.3|179504.3|179585.3|179495.3|179594.3|179504.3|179585.3|179495.3|6
1725441970000|2024-09-04 09:26:10|179588.9|179498.9|179588.9|179498.9|179588.9|179498.9|179588.9|179498.9|1
1725441980000|2024-09-04 09:26:20|179591.1|179501.1|179588.2|179498.2|179591.1|179501.1|179588.2|179498.2|4
1725441990000|2024-09-04 09:26:30|179577.6|179487.6|179576.5|179486.5|179577.6|179487.6|179573.1|179483.1|5
1725442000000|2024-09-04 09:26:40|179576.4|179486.4|179581.2|179491.2|179581.2|179491.2|179576.4|179486.4|5
1725442010000|2024-09-04 09:26:50|179581.3|179491.3|179581.2|179491.2|179581.3|179491.3|179581.2|179491.2|2
1725442020000|2024-09-04 09:27:00|179579.6|179489.6|179620.1|179530.1|179620.5|179530.5|179579.6|179489.6|13
1725442030000|2024-09-04 09:27:10|179619.6|179529.6|179617.4|179527.4|179621.5|179531.5|179616.1|179526.1|11
1725442040000|2024-09-04 09:27:20|179616.4|179526.4|179615.9|179525.9|179616.4|179526.4|179615.9|179525.9|4
1725442050000|2024-09-04 09:27:30|179615.8|179525.8|179617.1|179527.1|179618|179528|179614.6|179524.6|6
1725442060000|2024-09-04 09:27:40|179618.3|179528.3|179613.9|179523.9|179619.1|179529.1|179613.6|179523.6|6
1725442070000|2024-09-04 09:27:50|179614.2|179524.2|179618.2|179528.2|179618.2|179528.2|179614.2|179524.2|6
1725442080000|2024-09-04 09:28:00|179619.2|179529.2|179632.2|179542.2|179632.2|179542.2|179617.9|179527.9|9
1725442090000|2024-09-04 09:28:10|179630.4|179540.4|179626.1|179536.1|179630.4|179540.4|179626.1|179536.1|3
1725442100000|2024-09-04 09:28:20|179623|179533|179578.8|179488.8|179623.8|179533.8|179578.8|179488.8|9
1725442110000|2024-09-04 09:28:30|179578|179488|179579.3|179489.3|179579.3|179489.3|179572.1|179482.1|6
1725442120000|2024-09-04 09:28:40|179578.3|179488.3|179580.3|179490.3|179581.8|179491.8|179573.8|179483.8|10
1725442130000|2024-09-04 09:28:50|179580.2|179490.2|179578.4|179488.4|179580.3|179490.3|179577.7|179487.7|7
1725442140000|2024-09-04 09:29:00|179579.4|179489.4|179585.5|179495.5|179586.2|179496.2|179579.4|179489.4|9
1725442150000|2024-09-04 09:29:10|179586.4|179496.4|179585.3|179495.3|179586.4|179496.4|179585.3|179495.3|4
1725442160000|2024-09-04 09:29:20|179586.1|179496.1|179588.2|179498.2|179588.2|179498.2|179585.6|179495.6|6
1725442170000|2024-09-04 09:29:30|179589.8|179499.8|179593.8|179503.8|179595.5|179505.5|179589.8|179499.8|17
1725442180000|2024-09-04 09:29:40|179594.9|179504.9|179584.6|179494.6|179594.9|179504.9|179584.6|179494.6|9
1725442190000|2024-09-04 09:29:50|179585.5|179495.5|179587|179497|179589.2|179499.2|179584.6|179494.6|6
1725442200000|2024-09-04 09:30:00|179587.2|179497.2|179587.8|179497.8|179594.5|179504.5|179585|179495|17
1725442210000|2024-09-04 09:30:10|179588.8|179498.8|179591.3|179501.3|179592.1|179502.1|179586|179496|8
1725442220000|2024-09-04 09:30:20|179591.2|179501.2|179590.6|179500.6|179591.6|179501.6|179589.8|179499.8|12
1725442230000|2024-09-04 09:30:30|179591|179501|179590.4|179500.4|179591|179501|179590.4|179500.4|3
1725442240000|2024-09-04 09:30:40|179590.5|179500.5|179584.9|179494.9|179590.5|179500.5|179584.9|179494.9|8
1725442250000|2024-09-04 09:30:50|179583.7|179493.7|179582.2|179492.2|179586.5|179496.5|179582.2|179492.2|5
1725442260000|2024-09-04 09:31:00|179580.9|179490.9|179584.3|179494.3|179588.7|179498.7|179576.8|179486.8|20
1725442270000|2024-09-04 09:31:10|179586|179496|179589.9|179499.9|179589.9|179499.9|179584.4|179494.4|14
1725442280000|2024-09-04 09:31:20|179590.3|179500.3|179586.5|179496.5|179590.7|179500.7|179586.2|179496.2|10
1725442290000|2024-09-04 09:31:30|179585|179495|179581.5|179491.5|179585|179495|179581.2|179491.2|5
1725442300000|2024-09-04 09:31:40|179586.3|179496.3|179571.9|179481.9|179586.3|179496.3|179561.5|179471.5|10
1725442310000|2024-09-04 09:31:50|179573.6|179483.6|179568|179478|179574|179484|179568|179478|4
1725442320000|2024-09-04 09:32:00|179564.5|179474.5|179554.7|179464.7|179566.8|179476.8|179554.7|179464.7|7
1725442330000|2024-09-04 09:32:10|179555.5|179465.5|179553.2|179463.2|179555.5|179465.5|179553.2|179463.2|4
1725442340000|2024-09-04 09:32:20|179553|179463|179551.6|179461.6|179553|179463|179551.6|179461.6|5
1725442350000|2024-09-04 09:32:30|179532.6|179442.6|179524.5|179434.5|179532.6|179442.6|179523.3|179433.3|4
1725442360000|2024-09-04 09:32:40|179526.1|179436.1|179517.5|179427.5|179538|179448|179510.8|179420.8|11
1725442370000|2024-09-04 09:32:50|179512.9|179422.9|179510.6|179420.6|179517.1|179427.1|179510.6|179420.6|8
1725442380000|2024-09-04 09:33:00|179509.3|179419.3|179509|179419|179510.7|179420.7|179506.1|179416.1|8
1725442390000|2024-09-04 09:33:10|179510.5|179420.5|179509|179419|179512.8|179422.8|179505.4|179415.4|11
1725442400000|2024-09-04 09:33:20|179506.9|179416.9|179505|179415|179507.9|179417.9|179504.7|179414.7|5
1725442410000|2024-09-04 09:33:30|179503.4|179413.4|179499.3|179409.3|179503.4|179413.4|179499.3|179409.3|8
1725442420000|2024-09-04 09:33:40|179503.3|179413.3|179476.9|179386.9|179503.3|179413.3|179475.8|179385.8|13
1725442430000|2024-09-04 09:33:50|179474.9|179384.9|179462.9|179372.9|179474.9|179384.9|179456.4|179366.4|12
1725442440000|2024-09-04 09:34:00|179462.8|179372.8|179462.1|179372.1|179464.3|179374.3|179454.1|179364.1|11
1725442450000|2024-09-04 09:34:10|179460.9|179370.9|179464.7|179374.7|179465|179375|179460.9|179370.9|5
1725442460000|2024-09-04 09:34:20|179462.4|179372.4|179463.1|179373.1|179463.5|179373.5|179456.7|179366.7|7
1725442470000|2024-09-04 09:34:30|179460.9|179370.9|179462.5|179372.5|179464.9|179374.9|179460.9|179370.9|10
1725442480000|2024-09-04 09:34:40|179457.9|179367.9|179460.3|179370.3|179461.5|179371.5|179457.9|179367.9|6
1725442490000|2024-09-04 09:34:50|179460.4|179370.4|179460.8|179370.8|179462.1|179372.1|179456.2|179366.2|11
1725442500000|2024-09-04 09:35:00|179460.9|179370.9|179453|179363|179460.9|179370.9|179451.1|179361.1|11
1725442510000|2024-09-04 09:35:10|179452.2|179362.2|179451.8|179361.8|179453.1|179363.1|179445.2|179355.2|13
1725442520000|2024-09-04 09:35:20|179450|179360|179447.9|179357.9|179450.2|179360.2|179447.9|179357.9|8
1725442530000|2024-09-04 09:35:30|179448.1|179358.1|179447.9|179357.9|179448.1|179358.1|179447.9|179357.9|2
1725442540000|2024-09-04 09:35:40|179448.2|179358.2|179448.2|179358.2|179448.2|179358.2|179448.2|179358.2|1
1725442550000|2024-09-04 09:35:50|179446|179356|179446|179356|179446.1|179356.1|179446|179356|3
1725442560000|2024-09-04 09:36:00|179445.8|179355.8|179449.9|179359.9|179451.8|179361.8|179445.8|179355.8|7
1725442570000|2024-09-04 09:36:10|179447.9|179357.9|179447.5|179357.5|179449.8|179359.8|179444.1|179354.1|10
1725442580000|2024-09-04 09:36:20|179447.9|179357.9|179443.7|179353.7|179447.9|179357.9|179443.1|179353.1|12
1725442590000|2024-09-04 09:36:30|179440|179350|179443.1|179353.1|179443.1|179353.1|179440|179350|2
1725442600000|2024-09-04 09:36:40|179439.6|179349.6|179450|179360|179450|179360|179428.7|179338.7|10
1725442610000|2024-09-04 09:36:50|179449.1|179359.1|179451.3|179361.3|179453.9|179363.9|179449.1|179359.1|10
1725442620000|2024-09-04 09:37:00|179450.5|179360.5|179452.1|179362.1|179452.9|179362.9|179450.5|179360.5|4
1725442630000|2024-09-04 09:37:10|179448.2|179358.2|179442.5|179352.5|179448.2|179358.2|179442.4|179352.4|6
1725442640000|2024-09-04 09:37:20|179441.8|179351.8|179448.6|179358.6|179448.6|179358.6|179441.8|179351.8|14
1725442650000|2024-09-04 09:37:30|179444.5|179354.5|179451.9|179361.9|179456.5|179366.5|179444.5|179354.5|9
1725442660000|2024-09-04 09:37:40|179451.5|179361.5|179450.7|179360.7|179452.5|179362.5|179450.1|179360.1|6
1725442670000|2024-09-04 09:37:50|179449.8|179359.8|179455.2|179365.2|179456.1|179366.1|179449|179359|8
1725442680000|2024-09-04 09:38:00|179455.8|179365.8|179452.1|179362.1|179455.8|179365.8|179452.1|179362.1|4
1725442690000|2024-09-04 09:38:10|179454|179364|179448.4|179358.4|179458|179368|179448.4|179358.4|8
1725442700000|2024-09-04 09:38:20|179450.1|179360.1|179451.1|179361.1|179451.9|179361.9|179449.9|179359.9|6
1725442710000|2024-09-04 09:38:30|179450.9|179360.9|179451.4|179361.4|179452.7|179362.7|179450.9|179360.9|4
1725442720000|2024-09-04 09:38:40|179451.6|179361.6|179449.6|179359.6|179451.6|179361.6|179448.5|179358.5|9
1725442730000|2024-09-04 09:38:50|179448.4|179358.4|179447.9|179357.9|179448.8|179358.8|179445.4|179355.4|8
1725442740000|2024-09-04 09:39:00|179447.8|179357.8|179453.9|179363.9|179455.5|179365.5|179446.9|179356.9|9
1725442750000|2024-09-04 09:39:10|179455.4|179365.4|179455.1|179365.1|179455.4|179365.4|179454.4|179364.4|3
1725442760000|2024-09-04 09:39:20|179456|179366|179458.9|179368.9|179460.8|179370.8|179456|179366|11
1725442770000|2024-09-04 09:39:30|179459|179369|179458.8|179368.8|179459.7|179369.7|179457.9|179367.9|5
1725442780000|2024-09-04 09:39:40|179457.8|179367.8|179456.2|179366.2|179457.8|179367.8|179456.2|179366.2|3
1725442790000|2024-09-04 09:39:50|179457.1|179367.1|179457.5|179367.5|179457.5|179367.5|179453.8|179363.8|10
1725442800000|2024-09-04 09:40:00|179457.8|179367.8|179457.3|179367.3|179457.8|179367.8|179455.2|179365.2|7
1725442810000|2024-09-04 09:40:10|179457|179367|179457.1|179367.1|179459.8|179369.8|179454|179364|12
1725442820000|2024-09-04 09:40:20|179454.1|179364.1|179441.3|179351.3|179456.3|179366.3|179441.3|179351.3|7
1725442830000|2024-09-04 09:40:30|179441.8|179351.8|179432.1|179342.1|179453.1|179363.1|179427.6|179337.6|16
1725442840000|2024-09-04 09:40:40|179431.8|179341.8|179426.8|179336.8|179432|179342|179424.9|179334.9|8
1725442850000|2024-09-04 09:40:50|179427.1|179337.1|179431.8|179341.8|179432.5|179342.5|179427.1|179337.1|5
1725442860000|2024-09-04 09:41:00|179432.1|179342.1|179436.6|179346.6|179437|179347|179423.1|179333.1|26
1725442870000|2024-09-04 09:41:10|179437.3|179347.3|179435.7|179345.7|179437.5|179347.5|179435.5|179345.5|12
1725442880000|2024-09-04 09:41:20|179430.8|179340.8|179433.2|179343.2|179434.6|179344.6|179427.6|179337.6|18
1725442890000|2024-09-04 09:41:30|179432.1|179342.1|179431.7|179341.7|179433.9|179343.9|179431.7|179341.7|11
1725442900000|2024-09-04 09:41:40|179430.8|179340.8|179432.7|179342.7|179433.3|179343.3|179427.8|179337.8|15
1725442910000|2024-09-04 09:41:50|179433.6|179343.6|179437.9|179347.9|179437.9|179347.9|179432.6|179342.6|8
1725442920000|2024-09-04 09:42:00|179440.9|179350.9|179439.8|179349.8|179441.5|179351.5|179436.2|179346.2|7
1725442930000|2024-09-04 09:42:10|179437|179347|179436|179346|179437|179347|179435.3|179345.3|7
1725442940000|2024-09-04 09:42:20|179441.2|179351.2|179445.6|179355.6|179449|179359|179441.2|179351.2|8
1725442950000|2024-09-04 09:42:30|179446.1|179356.1|179437.6|179347.6|179449.4|179359.4|179437.6|179347.6|11
1725442960000|2024-09-04 09:42:40|179437.4|179347.4|179435.2|179345.2|179437.4|179347.4|179430.3|179340.3|7
1725442970000|2024-09-04 09:42:50|179426.4|179336.4|179433.1|179343.1|179433.2|179343.2|179426.4|179336.4|10
1725442980000|2024-09-04 09:43:00|179433.5|179343.5|179434.8|179344.8|179434.8|179344.8|179428.9|179338.9|16
1725442990000|2024-09-04 09:43:10|179434.6|179344.6|179434.9|179344.9|179435|179345|179429.2|179339.2|13
1725443000000|2024-09-04 09:43:20|179429.8|179339.8|179429|179339|179430.3|179340.3|179423.3|179333.3|10
1725443010000|2024-09-04 09:43:30|179422.9|179332.9|179412.4|179322.4|179428.3|179338.3|179412.4|179322.4|7
1725443020000|2024-09-04 09:43:40|179413.1|179323.1|179414.6|179324.6|179417|179327|179410.5|179320.5|9
1725443030000|2024-09-04 09:43:50|179420.3|179330.3|179412.4|179322.4|179420.3|179330.3|179412.4|179322.4|4
1725443040000|2024-09-04 09:44:00|179415|179325|179419.4|179329.4|179421.4|179331.4|179415|179325|7
1725443050000|2024-09-04 09:44:10|179420.7|179330.7|179421|179331|179429.5|179339.5|179416.9|179326.9|22
1725443060000|2024-09-04 09:44:20|179420.8|179330.8|179421.2|179331.2|179428.8|179338.8|179420.4|179330.4|21
1725443070000|2024-09-04 09:44:30|179421.4|179331.4|179421.2|179331.2|179422.3|179332.3|179421.2|179331.2|13
1725443080000|2024-09-04 09:44:40|179421.3|179331.3|179428.4|179338.4|179428.5|179338.5|179420.8|179330.8|13
1725443090000|2024-09-04 09:44:50|179422.2|179332.2|179421|179331|179431.8|179341.8|179414.9|179324.9|12
1725443100000|2024-09-04 09:45:00|179421.3|179331.3|179421.8|179331.8|179428|179338|179419.6|179329.6|20
1725443110000|2024-09-04 09:45:10|179427.9|179337.9|179424|179334|179428|179338|179422.4|179332.4|13
1725443120000|2024-09-04 09:45:20|179429.2|179339.2|179423.1|179333.1|179429.2|179339.2|179422|179332|15
1725443130000|2024-09-04 09:45:30|179426.2|179336.2|179380.3|179290.3|179431.8|179341.8|179373.8|179283.8|26
1725443140000|2024-09-04 09:45:40|179375.6|179285.6|179358.6|179268.6|179378.8|179288.8|179350.8|179260.8|35
1725443150000|2024-09-04 09:45:50|179352.4|179262.4|179379.9|179249.9|179381.1|179275.7|179352.4|179247.3|23
1725443160000|2024-09-04 09:46:00|179378.3|179248.3|179378.6|179248.6|179438.2|179308.2|179356.5|179246.4|30
1725443170000|2024-09-04 09:46:10|179380.6|179250.6|179378.8|179248.8|179381|179251|179375.8|179245.8|22
1725443180000|2024-09-04 09:46:20|179373.4|179243.4|179375.9|179245.9|179376.5|179246.5|179372.6|179242.6|11
1725443190000|2024-09-04 09:46:30|179376.2|179246.2|179372.9|179242.9|179377.9|179247.9|179372.2|179242.2|9
1725443200000|2024-09-04 09:46:40|179371.2|179241.2|179370.7|179240.7|179371.2|179241.2|179370.7|179240.7|5
1725443210000|2024-09-04 09:46:50|179369.6|179239.6|179365.3|179235.3|179370.8|179240.8|179365.3|179235.3|12
1725443220000|2024-09-04 09:47:00|179365.4|179235.4|179352|179222|179368.4|179245.7|179333.8|179220.5|17
1725443230000|2024-09-04 09:47:10|179355.6|179225.6|179354.3|179224.3|179355.6|179225.6|179347.1|179217.1|13
1725443240000|2024-09-04 09:47:20|179354.1|179224.1|179349.1|179219.1|179354.1|179224.1|179346|179216|13
1725443250000|2024-09-04 09:47:30|179347.1|179217.1|179347.6|179217.6|179349.6|179219.6|179346.3|179216.3|17
1725443260000|2024-09-04 09:47:40|179346.5|179216.5|179320.2|179230.2|179347.4|179230.5|179318.2|179212.1|12
1725443270000|2024-09-04 09:47:50|179319.1|179229.1|179318.9|179228.9|179320.1|179230.1|179316.3|179226.3|10
1725443280000|2024-09-04 09:48:00|179318.1|179228.1|179282.7|179192.7|179318.7|179228.7|179277|179187|13
1725443290000|2024-09-04 09:48:10|179283|179193|179277.5|179187.5|179283|179193|179274.7|179184.7|8
1725443310000|2024-09-04 09:48:30|179277.8|179187.8|179280.2|179190.2|179280.2|179190.2|179277.8|179187.8|2
1725443320000|2024-09-04 09:48:40|179281.4|179191.4|179285.4|179195.4|179303.4|179213.4|179281.4|179191.4|14
1725443340000|2024-09-04 09:49:00|179284.6|179194.6|179284.1|179194.1|179285.9|179195.9|179283.9|179193.9|7
1725443350000|2024-09-04 09:49:10|179283.2|179193.2|179286.1|179196.1|179286.1|179196.1|179281.7|179191.7|4
1725443360000|2024-09-04 09:49:20|179285.3|179195.3|179285.3|179195.3|179285.3|179195.3|179285.3|179195.3|1
1725443370000|2024-09-04 09:49:30|179284.8|179194.8|179332.6|179242.6|179332.6|179242.6|179284.8|179194.8|14
1725443380000|2024-09-04 09:49:40|179333.6|179243.6|179333.6|179243.6|179337.4|179247.4|179332.3|179242.3|9
1725443390000|2024-09-04 09:49:50|179334.5|179244.5|179339|179249|179339|179249|179333.4|179243.4|9
1725443400000|2024-09-04 09:50:00|179337|179247|179342.2|179252.2|179342.2|179252.2|179334.3|179244.3|8
1725443410000|2024-09-04 09:50:10|179338|179248|179330|179240|179340.9|179250.9|179325.8|179235.8|10
1725443420000|2024-09-04 09:50:20|179334.1|179244.1|179336.9|179246.9|179338|179248|179328.2|179238.2|11
1725443430000|2024-09-04 09:50:30|179337.7|179247.7|179338.9|179248.9|179343.1|179253.1|179335.3|179245.3|11
1725443440000|2024-09-04 09:50:40|179340.1|179250.1|179339.8|179249.8|179344.3|179254.3|179334.8|179244.8|12
1725443450000|2024-09-04 09:50:50|179337.4|179247.4|179322.3|179232.3|179337.7|179247.7|179322.3|179232.3|16
1725443460000|2024-09-04 09:51:00|179323.9|179233.9|179323.3|179233.3|179324.1|179234.1|179323.1|179233.1|7
1725443470000|2024-09-04 09:51:10|179323.2|179233.2|179322.9|179232.9|179325.3|179235.3|179319.2|179229.2|12
1725443480000|2024-09-04 09:51:20|179323|179233|179321|179231|179323|179233|179318.4|179228.4|7
1725443490000|2024-09-04 09:51:30|179319.5|179229.5|179317.9|179227.9|179319.5|179229.5|179314.8|179224.8|10
1725443500000|2024-09-04 09:51:40|179317.8|179227.8|179316.7|179226.7|179320.2|179230.2|179313.7|179223.7|11
1725443510000|2024-09-04 09:51:50|179316.6|179226.6|179316.6|179226.6|179316.6|179226.6|179313.6|179223.6|7
1725443520000|2024-09-04 09:52:00|179316.3|179226.3|179317.7|179227.7|179317.9|179227.9|179313.8|179223.8|9
1725443530000|2024-09-04 09:52:10|179317.8|179227.8|179315.8|179225.8|179322.7|179232.7|179313.6|179223.6|11
1725443540000|2024-09-04 09:52:20|179317.6|179227.6|179314.5|179224.5|179321.7|179231.7|179313.4|179223.4|17
1725443550000|2024-09-04 09:52:30|179319.5|179229.5|179318.5|179228.5|179319.5|179229.5|179318.5|179228.5|5
1725443560000|2024-09-04 09:52:40|179318.6|179228.6|179310|179220|179318.6|179228.6|179310|179220|11
1725443570000|2024-09-04 09:52:50|179310.4|179220.4|179310.9|179220.9|179311|179221|179310.4|179220.4|6
1725443580000|2024-09-04 09:53:00|179314.6|179224.6|179313.1|179223.1|179318.8|179228.8|179313.1|179223.1|13
1725443590000|2024-09-04 09:53:10|179316.6|179226.6|179317|179227|179317.1|179227.1|179316.6|179226.6|5
1725443600000|2024-09-04 09:53:20|179316.8|179226.8|179291|179201|179316.8|179226.8|179290.5|179200.5|7
1725443610000|2024-09-04 09:53:30|179293.8|179203.8|179293.3|179203.3|179293.8|179203.8|179293.3|179203.3|7
1725443620000|2024-09-04 09:53:40|179293.4|179203.4|179291|179201|179293.4|179203.4|179291|179201|5
1725443630000|2024-09-04 09:53:50|179291.1|179201.1|179291|179201|179291.1|179201.1|179291|179201|8
1725443640000|2024-09-04 09:54:00|179290.5|179200.5|179234.3|179144.3|179290.5|179200.5|179229.8|179139.8|6
1725443650000|2024-09-04 09:54:10|179236.9|179146.9|179237.2|179147.2|179237.2|179147.2|179236.9|179146.9|2
1725443660000|2024-09-04 09:54:20|179232|179142|179237|179147|179237.3|179147.3|179232|179142|10
1725443670000|2024-09-04 09:54:30|179237.2|179147.2|179220.5|179130.5|179237.3|179147.3|179214.5|179124.5|6
1725443680000|2024-09-04 09:54:40|179214.5|179124.5|179213.8|179123.8|179220.4|179130.4|179213.8|179123.8|5
1725443690000|2024-09-04 09:54:50|179181.1|179091.1|179182.2|179092.2|179194.5|179104.5|179179.9|179089.9|21
1725443700000|2024-09-04 09:55:00|179182.3|179092.3|179186.1|179096.1|179187|179097|179182.3|179092.3|17
1725443710000|2024-09-04 09:55:10|179187|179097|179193.2|179103.2|179193.2|179103.2|179184.8|179094.8|14
1725443720000|2024-09-04 09:55:20|179194.3|179104.3|179194.6|179104.6|179194.7|179104.7|179194.3|179104.3|7
1725443730000|2024-09-04 09:55:30|179194.8|179104.8|179197.7|179107.7|179197.7|179107.7|179193.9|179103.9|6
1725443740000|2024-09-04 09:55:40|179197.8|179107.8|179201.2|179111.2|179204|179114|179193.9|179103.9|8
1725443750000|2024-09-04 09:55:50|179202.1|179112.1|179200.9|179110.9|179202.1|179112.1|179200.6|179110.6|4
1725443760000|2024-09-04 09:56:00|179205.3|179115.3|179283.7|179193.7|179283.7|179193.7|179198.4|179108.4|10
1725443770000|2024-09-04 09:56:10|179282.2|179192.2|179254.4|179164.4|179282.2|179192.2|179252.2|179162.2|13
1725443780000|2024-09-04 09:56:20|179239.3|179149.3|179237.7|179147.7|179239.3|179149.3|179229.6|179139.6|15
1725443790000|2024-09-04 09:56:30|179235.1|179145.1|179240.1|179150.1|179240.3|179150.3|179235.1|179145.1|14
1725443800000|2024-09-04 09:56:40|179238.5|179148.5|179239.3|179149.3|179239.4|179149.4|179238.5|179148.5|6
1725443810000|2024-09-04 09:56:50|179239.1|179149.1|179239.2|179149.2|179239.4|179149.4|179239.1|179149.1|4
1725443820000|2024-09-04 09:57:00|179239|179149|179238.1|179148.1|179239.2|179149.2|179236.8|179146.8|12
1725443830000|2024-09-04 09:57:10|179235.4|179145.4|179234.4|179144.4|179235.8|179145.8|179232.9|179142.9|8
1725443840000|2024-09-04 09:57:20|179234|179144|179234.5|179144.5|179234.5|179144.5|179234|179144|2
1725443850000|2024-09-04 09:57:30|179234.2|179144.2|179239.8|179149.8|179239.8|179149.8|179234.2|179144.2|5
1725443860000|2024-09-04 09:57:40|179240.2|179150.2|179240.9|179150.9|179240.9|179150.9|179238.3|179148.3|11
1725443870000|2024-09-04 09:57:50|179239.9|179149.9|179238.4|179148.4|179240.9|179150.9|179238.4|179148.4|6
1725443880000|2024-09-04 09:58:00|179280.1|179190.1|179274.9|179184.9|179280.1|179190.1|179273.8|179183.8|4
1725443890000|2024-09-04 09:58:10|179279.2|179189.2|179275.5|179185.5|179279.2|179189.2|179275.5|179185.5|2
1725443900000|2024-09-04 09:58:20|179278.9|179188.9|179275.5|179185.5|179278.9|179188.9|179275.5|179185.5|2
1725443910000|2024-09-04 09:58:30|179278.3|179188.3|179273.3|179183.3|179278.3|179188.3|179273.3|179183.3|3
1725443920000|2024-09-04 09:58:40|179272.1|179182.1|179291.4|179201.4|179292.3|179202.3|179272.1|179182.1|6
1725443930000|2024-09-04 09:58:50|179293.4|179203.4|179297.7|179207.7|179299.1|179209.1|179293.4|179203.4|5
1725443940000|2024-09-04 09:59:00|179299.4|179209.4|179295.2|179205.2|179299.4|179209.4|179295.2|179205.2|5
1725443950000|2024-09-04 09:59:10|179292.4|179202.4|179291.3|179201.3|179293.8|179203.8|179291.3|179201.3|3
1725443960000|2024-09-04 09:59:20|179288.9|179198.9|179323.3|179233.3|179323.3|179233.3|179280.7|179190.7|14
1725443970000|2024-09-04 09:59:30|179326.6|179236.6|179329.1|179239.1|179343.3|179253.3|179324.8|179234.8|26
1725443980000|2024-09-04 09:59:40|179330|179240|179323.4|179233.4|179330|179240|179323.4|179233.4|5
1725443990000|2024-09-04 09:59:50|179321.7|179231.7|179322.7|179232.7|179322.7|179232.7|179321.7|179231.7|6
1725444000000|2024-09-04 10:00:00|179320.1|179230.1|179263.5|179173.5|179320.3|179230.3|179256.6|179166.6|16
1725444010000|2024-09-04 10:00:10|179263.2|179173.2|179269.6|179179.6|179271.4|179181.4|179262.2|179172.2|11
1725444020000|2024-09-04 10:00:20|179269.7|179179.7|179258.1|179168.1|179269.7|179179.7|179258.1|179168.1|7
1725444030000|2024-09-04 10:00:30|179257.7|179167.7|179281.1|179191.1|179281.1|179191.1|179257.1|179167.1|9
1725444040000|2024-09-04 10:00:40|179281.6|179191.6|179280.5|179190.5|179282.3|179192.3|179280.5|179190.5|7
1725444050000|2024-09-04 10:00:50|179280.7|179190.7|179278|179188|179280.7|179190.7|179278|179188|6
1725444060000|2024-09-04 10:01:00|179278.8|179188.8|179286.6|179196.6|179291.1|179201.1|179278.8|179188.8|9
1725444070000|2024-09-04 10:01:10|179287.7|179197.7|179285.2|179195.2|179288.3|179198.3|179285|179195|6
1725444080000|2024-09-04 10:01:20|179285.1|179195.1|179285.3|179195.3|179287.9|179197.9|179285|179195|7
1725444090000|2024-09-04 10:01:30|179286.2|179196.2|179290|179200|179292.2|179202.2|179284.6|179194.6|22
1725444100000|2024-09-04 10:01:40|179292|179202|179290.9|179200.9|179292|179202|179287.5|179197.5|5
1725444110000|2024-09-04 10:01:50|179289.4|179199.4|179291.3|179201.3|179291.8|179201.8|179289.4|179199.4|5
1725444120000|2024-09-04 10:02:00|179289.4|179199.4|179287.6|179197.6|179289.4|179199.4|179287.1|179197.1|5
1725444130000|2024-09-04 10:02:10|179286.3|179196.3|179281.7|179191.7|179288.1|179198.1|179281.7|179191.7|8
1725444140000|2024-09-04 10:02:20|179284|179194|179284.3|179194.3|179284.8|179194.8|179282.6|179192.6|6
1725444150000|2024-09-04 10:02:30|179282.7|179192.7|179294.6|179204.6|179294.6|179204.6|179282.7|179192.7|5
1725444160000|2024-09-04 10:02:40|179294.8|179204.8|179286.7|179196.7|179294.8|179204.8|179286.7|179196.7|5
1725444170000|2024-09-04 10:02:50|179286.4|179196.4|179264.9|179174.9|179286.4|179196.4|179264.9|179174.9|11
1725444180000|2024-09-04 10:03:00|179265.6|179175.6|179272.2|179182.2|179272.2|179182.2|179265.6|179175.6|6
1725444190000|2024-09-04 10:03:10|179277.3|179187.3|179292.4|179202.4|179292.4|179202.4|179277.3|179187.3|7
1725444200000|2024-09-04 10:03:20|179293.1|179203.1|179290.4|179200.4|179293.1|179203.1|179290.4|179200.4|2
1725444210000|2024-09-04 10:03:30|179291.1|179201.1|179288.3|179198.3|179296.6|179206.6|179288.3|179198.3|7
1725444220000|2024-09-04 10:03:40|179288|179198|179290.8|179200.8|179291.6|179201.6|179288|179198|7
1725444230000|2024-09-04 10:03:50|179290.6|179200.6|179290.6|179200.6|179290.6|179200.6|179290.6|179200.6|1
1725444240000|2024-09-04 10:04:00|179290.3|179200.3|179279.4|179189.4|179290.3|179200.3|179278.5|179188.5|12
1725444250000|2024-09-04 10:04:10|179278.5|179188.5|179282.6|179192.6|179282.6|179192.6|179278.5|179188.5|7
1725444260000|2024-09-04 10:04:20|179281.3|179191.3|179280.7|179190.7|179283|179193|179278.8|179188.8|8
1725444270000|2024-09-04 10:04:30|179282.2|179192.2|179282.9|179192.9|179283|179193|179282.2|179192.2|3
1725444280000|2024-09-04 10:04:40|179285.7|179195.7|179287.5|179197.5|179289.2|179199.2|179283.9|179193.9|7
1725444290000|2024-09-04 10:04:50|179287.2|179197.2|179289.5|179199.5|179291|179201|179287.2|179197.2|4
1725444300000|2024-09-04 10:05:00|179287.5|179197.5|179275.1|179185.1|179287.5|179197.5|179271.6|179181.6|10
1725444310000|2024-09-04 10:05:10|179275.2|179185.2|179275.2|179185.2|179275.2|179185.2|179275.2|179185.2|1
1725444320000|2024-09-04 10:05:20|179275.4|179185.4|179214.7|179124.7|179277.3|179187.3|179212.2|179122.2|13
1725444330000|2024-09-04 10:05:30|179215.9|179125.9|179223|179133|179225|179135|179215.4|179125.4|11
1725444340000|2024-09-04 10:05:40|179221.9|179131.9|179222.3|179132.3|179222.3|179132.3|179221.9|179131.9|2
1725444350000|2024-09-04 10:05:50|179221.8|179131.8|179221.8|179131.8|179221.8|179131.8|179221.8|179131.8|1
1725444360000|2024-09-04 10:06:00|179222.7|179132.7|179216.5|179126.5|179222.7|179132.7|179216.5|179126.5|5
1725444370000|2024-09-04 10:06:10|179173.1|179083.1|179186.9|179096.9|179187.7|179097.7|179173.1|179083.1|8
1725444380000|2024-09-04 10:06:20|179189|179099|179190.5|179100.5|179192.4|179102.4|179189|179099|7
1725444390000|2024-09-04 10:06:30|179183.1|179093.1|179190.8|179060.8|179195.2|179095.8|179180.6|179060.8|10
1725444400000|2024-09-04 10:06:40|179188|179058|179128|179038|179188|179058|179127.2|179037.2|11
1725444410000|2024-09-04 10:06:50|179128.9|179038.9|179128.8|179038.8|179141.8|179051.8|179128.5|179038.5|15
1725444420000|2024-09-04 10:07:00|179129.9|179039.9|179127.2|179037.2|179135|179045|179126.4|179036.4|13
1725444430000|2024-09-04 10:07:10|179126.7|179036.7|179135.2|179045.2|179135.2|179045.2|179126.4|179036.4|7
1725444440000|2024-09-04 10:07:20|179134.1|179044.1|179136.9|179046.9|179136.9|179046.9|179130.1|179040.1|11
1725444450000|2024-09-04 10:07:30|179131.1|179041.1|179134.8|179044.8|179134.8|179044.8|179130.4|179040.4|5
1725444460000|2024-09-04 10:07:40|179133.6|179043.6|179151.5|179061.5|179153|179063|179132.4|179042.4|14
1725444470000|2024-09-04 10:07:50|179151.7|179061.7|179149.9|179059.9|179151.7|179061.7|179147.6|179057.6|7
1725444480000|2024-09-04 10:08:00|179155.8|179065.8|179152.1|179062.1|179155.8|179065.8|179152.1|179062.1|5
1725444490000|2024-09-04 10:08:10|179149.7|179059.7|179148.6|179058.6|179149.7|179059.7|179142.4|179052.4|6
1725444500000|2024-09-04 10:08:20|179150.6|179060.6|179141.5|179051.5|179150.6|179060.6|179136.1|179046.1|10
1725444510000|2024-09-04 10:08:30|179145|179055|179180.1|179090.1|179199.5|179109.5|179141.9|179051.9|9
1725444520000|2024-09-04 10:08:40|179183.3|179093.3|179197.8|179107.8|179201.1|179111.1|179183.3|179093.3|15
1725444530000|2024-09-04 10:08:50|179195.7|179105.7|179200|179110|179200|179110|179186.7|179096.7|10
1725444540000|2024-09-04 10:09:00|179207.2|179117.2|179216|179126|179216.1|179126.1|179207.2|179117.2|7
1725444550000|2024-09-04 10:09:10|179215.9|179125.9|179211.9|179121.9|179217.6|179127.6|179207.7|179117.7|10
1725444560000|2024-09-04 10:09:20|179211.6|179121.6|179223.4|179133.4|179232.3|179142.3|179211.6|179121.6|15
1725444570000|2024-09-04 10:09:30|179226.9|179136.9|179231.8|179101.8|179231.8|179137.2|179223.1|179101.4|8
1725444580000|2024-09-04 10:09:40|179220.7|179090.7|179217.3|179087.3|179220.7|179090.7|179217.3|179087.3|5
1725444590000|2024-09-04 10:09:50|179194.1|179064.1|179107.5|179017.5|179195.7|179065.7|179107.1|179017.1|12
1725444600000|2024-09-04 10:10:00|179110.7|179020.7|179139|179049|179141.4|179051.4|179110.7|179020.7|17
1725444610000|2024-09-04 10:10:10|179136|179046|179131|179041|179137.2|179047.2|179130|179040|6
1725444620000|2024-09-04 10:10:20|179130.2|179040.2|179155|179065|179155|179065|179130.1|179040.1|11
1725444630000|2024-09-04 10:10:30|179155.1|179065.1|179166.4|179076.4|179168.4|179078.4|179155.1|179065.1|9
1725444640000|2024-09-04 10:10:40|179159.8|179069.8|179164.9|179074.9|179167.4|179077.4|179158.2|179068.2|17
1725444650000|2024-09-04 10:10:50|179164|179074|179144.6|179054.6|179168.3|179078.3|179144.6|179054.6|14
1725444660000|2024-09-04 10:11:00|179146.1|179056.1|179146.4|179056.4|179151.5|179061.5|179146.1|179056.1|5
1725444670000|2024-09-04 10:11:10|179148|179058|179164.8|179074.8|179166.7|179076.7|179146.8|179056.8|6
1725444680000|2024-09-04 10:11:20|179164.3|179074.3|179164.3|179074.3|179164.3|179074.3|179164.3|179074.3|1
1725444700000|2024-09-04 10:11:40|179162.3|179072.3|179167.9|179077.9|179167.9|179077.9|179162.3|179072.3|2
1725444710000|2024-09-04 10:11:50|179168.9|179078.9|179168.9|179078.9|179168.9|179078.9|179168.9|179078.9|1
1725444720000|2024-09-04 10:12:00|179170|179080|179170|179080|179170|179080|179170|179080|1
1725444730000|2024-09-04 10:12:10|179179.9|179089.9|179180.2|179090.2|179181|179091|179179.9|179089.9|3
1725444740000|2024-09-04 10:12:20|179181.2|179091.2|179227.6|179137.6|179229.6|179139.6|179181.2|179091.2|9
1725444750000|2024-09-04 10:12:30|179225.3|179135.3|179227|179137|179227.1|179137.1|179225.3|179135.3|8
1725444760000|2024-09-04 10:12:40|179225.8|179135.8|179235.4|179145.4|179235.4|179145.4|179225.6|179135.6|8
1725444770000|2024-09-04 10:12:50|179233.9|179143.9|179237.5|179147.5|179242.7|179152.7|179233.8|179143.8|5
1725444780000|2024-09-04 10:13:00|179236.7|179146.7|179225.6|179135.6|179236.7|179146.7|179224.6|179134.6|9
1725444790000|2024-09-04 10:13:10|179235.9|179145.9|179235.7|179145.7|179237.4|179147.4|179235.3|179145.3|6
1725444800000|2024-09-04 10:13:20|179236.2|179146.2|179283.6|179193.6|179283.6|179193.6|179236.2|179146.2|5
1725444810000|2024-09-04 10:13:30|179283.7|179193.7|179283.6|179193.6|179283.7|179193.7|179283.6|179193.6|2
1725444820000|2024-09-04 10:13:40|179284|179194|179295.1|179205.1|179295.1|179205.1|179284|179194|11
1725444830000|2024-09-04 10:13:50|179295.2|179205.2|179330.6|179240.6|179330.6|179240.6|179291.7|179201.7|14
1725444840000|2024-09-04 10:14:00|179329.5|179239.5|179328.6|179238.6|179329.5|179239.5|179328.6|179238.6|2
1725444850000|2024-09-04 10:14:10|179328.7|179238.7|179279.6|179189.6|179328.7|179238.7|179252.6|179162.6|10
1725444860000|2024-09-04 10:14:20|179279.3|179189.3|179275.2|179185.2|179279.3|179189.3|179275.2|179185.2|5
1725444870000|2024-09-04 10:14:30|179274.7|179184.7|179268.5|179178.5|179274.7|179184.7|179254.2|179164.2|13
1725444880000|2024-09-04 10:14:40|179276.2|179186.2|179244.4|179154.4|179276.9|179186.9|179229.6|179139.6|6
1725444890000|2024-09-04 10:14:50|179244.5|179154.5|179265.9|179175.9|179265.9|179175.9|179241.3|179151.3|14
1725444900000|2024-09-04 10:15:00|179267.8|179177.8|179271.3|179181.3|179271.3|179181.3|179267.4|179177.4|9
1725444910000|2024-09-04 10:15:10|179273.1|179183.1|179259.6|179169.6|179273.1|179183.1|179259.6|179169.6|6
1725444920000|2024-09-04 10:15:20|179258|179168|179257|179167|179259.1|179169.1|179257|179167|4
1725444930000|2024-09-04 10:15:30|179248.7|179158.7|179248.9|179158.9|179250.4|179160.4|179248.7|179158.7|4
1725444940000|2024-09-04 10:15:40|179249|179159|179249.8|179159.8|179249.8|179159.8|179249|179159|2
1725444950000|2024-09-04 10:15:50|179252.7|179162.7|179252.7|179162.7|179252.7|179162.7|179252.7|179162.7|1
1725444960000|2024-09-04 10:16:00|179253.9|179163.9|179255.6|179165.6|179255.6|179165.6|179253.8|179163.8|7
1725444970000|2024-09-04 10:16:10|179255.8|179165.8|179261.7|179171.7|179283.8|179193.8|179255.8|179165.8|6
1725444980000|2024-09-04 10:16:20|179263.5|179173.5|179263.7|179173.7|179264.4|179174.4|179262.2|179172.2|7
1725444990000|2024-09-04 10:16:30|179266.3|179176.3|179264.3|179174.3|179267.8|179177.8|179263.8|179173.8|8
1725445000000|2024-09-04 10:16:40|179262.6|179172.6|179259.8|179169.8|179266.6|179176.6|179257.9|179167.9|13
1725445010000|2024-09-04 10:16:50|179258.5|179168.5|179262.8|179172.8|179262.8|179172.8|179253.2|179163.2|11
1725445020000|2024-09-04 10:17:00|179264.4|179174.4|179263.4|179173.4|179268.9|179178.9|179259|179169|9
1725445030000|2024-09-04 10:17:10|179264.4|179174.4|179224.9|179134.9|179264.4|179174.4|179223|179133|16
1725445040000|2024-09-04 10:17:20|179223.2|179133.2|179219.1|179129.1|179223.2|179133.2|179218.8|179128.8|7
1725445050000|2024-09-04 10:17:30|179218.9|179128.9|179208.7|179118.7|179219.1|179129.1|179208.7|179118.7|13
1725445060000|2024-09-04 10:17:40|179207.7|179117.7|179218|179128|179218|179128|179207.7|179117.7|7
1725445070000|2024-09-04 10:17:50|179218.1|179128.1|179216.7|179126.7|179218.1|179128.1|179216.7|179126.7|3
1725445080000|2024-09-04 10:18:00|179217.7|179127.7|179219.9|179129.9|179219.9|179129.9|179217.7|179127.7|4
1725445090000|2024-09-04 10:18:10|179221.1|179131.1|179213.2|179123.2|179221.1|179131.1|179213.2|179123.2|3
1725445100000|2024-09-04 10:18:20|179214.9|179124.9|179216.6|179126.6|179216.6|179126.6|179214.9|179124.9|2
1725445110000|2024-09-04 10:18:30|179216.1|179126.1|179220.7|179130.7|179221.2|179131.2|179216.1|179126.1|4
1725445120000|2024-09-04 10:18:40|179221.3|179131.3|179223.9|179133.9|179223.9|179133.9|179221.3|179131.3|4
1725445130000|2024-09-04 10:18:50|179224|179134|179223.4|179133.4|179227|179137|179223.4|179133.4|8
1725445140000|2024-09-04 10:19:00|179222.5|179132.5|179218|179128|179223.8|179133.8|179218|179128|6
1725445150000|2024-09-04 10:19:10|179218.8|179128.8|179218.8|179128.8|179218.8|179128.8|179218.8|179128.8|1
1725445160000|2024-09-04 10:19:20|179218|179128|179212|179122|179218|179128|179212|179122|11
1725445170000|2024-09-04 10:19:30|179211.9|179121.9|179210.2|179120.2|179212.5|179122.5|179209.6|179119.6|9
1725445180000|2024-09-04 10:19:40|179209.3|179119.3|179210.4|179120.4|179210.4|179120.4|179209.3|179119.3|5
1725445190000|2024-09-04 10:19:50|179210.3|179120.3|179213.9|179123.9|179213.9|179123.9|179210.3|179120.3|6
1725445200000|2024-09-04 10:20:00|179215|179125|179220.6|179130.6|179220.6|179130.6|179215|179125|7
1725445210000|2024-09-04 10:20:10|179220.4|179130.4|179221.3|179131.3|179221.4|179131.4|179220.4|179130.4|3
1725445220000|2024-09-04 10:20:20|179221.2|179131.2|179229.7|179139.7|179229.9|179139.9|179221.1|179131.1|5
1725445230000|2024-09-04 10:20:30|179231.1|179141.1|179233.8|179143.8|179233.8|179143.8|179231.1|179141.1|3
1725445240000|2024-09-04 10:20:40|179232.7|179142.7|179261.3|179171.3|179262.3|179172.3|179232.7|179142.7|13
1725445250000|2024-09-04 10:20:50|179261.8|179171.8|179261.6|179171.6|179261.8|179171.8|179260.9|179170.9|6
1725445260000|2024-09-04 10:21:00|179261.8|179171.8|179258.7|179168.7|179261.8|179171.8|179253.3|179163.3|10
1725445270000|2024-09-04 10:21:10|179252.2|179162.2|179247|179157|179253.2|179163.2|179247|179157|5
1725445280000|2024-09-04 10:21:20|179246|179156|179245.3|179155.3|179246|179156|179243.3|179153.3|7
1725445290000|2024-09-04 10:21:30|179239.9|179149.9|179215|179125|179239.9|179149.9|179215|179125|9
1725445300000|2024-09-04 10:21:40|179215.7|179125.7|179203.3|179113.3|179215.7|179125.7|179193.1|179103.1|10
1725445310000|2024-09-04 10:21:50|179201.8|179111.8|179196.2|179106.2|179203.4|179113.4|179196.2|179106.2|7
1725445320000|2024-09-04 10:22:00|179200|179110|179177.3|179087.3|179205.1|179115.1|179177.3|179087.3|16
1725445330000|2024-09-04 10:22:10|179177.1|179087.1|179178.6|179088.6|179178.6|179088.6|179175|179085|8
1725445340000|2024-09-04 10:22:20|179180|179090|179182.5|179092.5|179182.5|179092.5|179180|179090|3
1725445350000|2024-09-04 10:22:30|179182.6|179092.6|179184.9|179094.9|179186.9|179096.9|179180.9|179090.9|6
1725445360000|2024-09-04 10:22:40|179183.7|179093.7|179182.3|179092.3|179183.7|179093.7|179182.3|179092.3|2
1725445370000|2024-09-04 10:22:50|179182.2|179092.2|179183|179093|179183|179093|179182.2|179092.2|5
1725445380000|2024-09-04 10:23:00|179179.5|179089.5|179179.5|179089.5|179179.6|179089.6|179179.5|179089.5|3
1725445390000|2024-09-04 10:23:10|179180.4|179090.4|179181.8|179091.8|179182.9|179092.9|179180.3|179090.3|7
1725445400000|2024-09-04 10:23:20|179182.5|179092.5|179182.6|179092.6|179182.6|179092.6|179182.5|179092.5|2
1725445410000|2024-09-04 10:23:30|179186.4|179096.4|179185|179095|179186.4|179096.4|179185|179095|4
1725445420000|2024-09-04 10:23:40|179184.9|179094.9|179185.9|179095.9|179185.9|179095.9|179183|179093|6
1725445430000|2024-09-04 10:23:50|179187.3|179097.3|179178.7|179088.7|179187.3|179097.3|179178.7|179088.7|10
1725445440000|2024-09-04 10:24:00|179176.6|179086.6|179156.8|179066.8|179176.6|179086.6|179156.8|179066.8|14
1725445450000|2024-09-04 10:24:10|179156.5|179066.5|179167.1|179077.1|179169.7|179079.7|179155.1|179065.1|9
1725445460000|2024-09-04 10:24:20|179168.2|179078.2|179170.8|179080.8|179172.9|179082.9|179158.6|179068.6|8
1725445470000|2024-09-04 10:24:30|179177|179087|179178.9|179088.9|179178.9|179088.9|179173.9|179083.9|8
1725445480000|2024-09-04 10:24:40|179179.1|179089.1|179173.1|179083.1|179179.1|179089.1|179173.1|179083.1|10
1725445490000|2024-09-04 10:24:50|179171.9|179081.9|179159.4|179069.4|179171.9|179081.9|179159.2|179069.2|17
1725445500000|2024-09-04 10:25:00|179158.5|179068.5|179157.6|179067.6|179158.5|179068.5|179156|179066|5
1725445510000|2024-09-04 10:25:10|179157.3|179067.3|179084.2|178994.2|179158.7|179068.7|179084.2|178994.2|10
1725445520000|2024-09-04 10:25:20|179085.5|178995.5|179085.6|178995.6|179095.5|179005.5|179081.7|178991.7|16
1725445530000|2024-09-04 10:25:30|179083.4|178993.4|179089.8|178999.8|179089.8|178999.8|179082.3|178992.3|12
1725445540000|2024-09-04 10:25:40|179087|178997|179087.3|178997.3|179087.3|178997.3|179086.7|178996.7|3
1725445550000|2024-09-04 10:25:50|179087.2|178997.2|179087.6|178997.6|179089.6|178999.6|179087.2|178997.2|7
1725445560000|2024-09-04 10:26:00|179087.5|178997.5|179085.9|178995.9|179087.5|178997.5|179085.9|178995.9|5
1725445570000|2024-09-04 10:26:10|179084.7|178994.7|179087.1|178997.1|179087.1|178997.1|179084.7|178994.7|3
1725445580000|2024-09-04 10:26:20|179087.4|178997.4|179090.4|179000.4|179093.5|179003.5|179085.9|178995.9|11
1725445590000|2024-09-04 10:26:30|179090.9|179000.9|179092.7|179002.7|179094|179004|179089.3|178999.3|11
1725445600000|2024-09-04 10:26:40|179090.4|179000.4|179086.5|178996.5|179091|179001|179083.9|178993.9|18
1725445610000|2024-09-04 10:26:50|179087|178997|179093.9|179003.9|179096.2|179006.2|179087|178997|4
1725445620000|2024-09-04 10:27:00|179095|179005|179094.5|179004.5|179096.1|179006.1|179091.8|179001.8|13
1725445630000|2024-09-04 10:27:10|179097.1|179007.1|179092.6|179002.6|179097.8|179007.8|179090.4|179000.4|8
1725445640000|2024-09-04 10:27:20|179091.3|179001.3|179092.6|179002.6|179092.6|179002.6|179091.3|179001.3|6
1725445650000|2024-09-04 10:27:30|179092.9|179002.9|179089.3|178999.3|179092.9|179002.9|179087.5|178997.5|8
1725445660000|2024-09-04 10:27:40|179089.4|178999.4|179090.6|179000.6|179090.6|179000.6|179089.4|178999.4|5
1725445670000|2024-09-04 10:27:50|179089.8|178999.8|179083|178993|179090.5|179000.5|179082.1|178992.1|11
1725445680000|2024-09-04 10:28:00|179083.2|178993.2|179083.7|178993.7|179086|178996|179082.7|178992.7|10
1725445690000|2024-09-04 10:28:10|179084|178994|179084.7|178994.7|179084.7|178994.7|179083.8|178993.8|8
1725445700000|2024-09-04 10:28:20|179085.1|178995.1|179085.9|178995.9|179086.9|178996.9|179084.5|178994.5|10
1725445710000|2024-09-04 10:28:30|179086.1|178996.1|179086.6|178996.6|179086.6|178996.6|179085.7|178995.7|6
1725445720000|2024-09-04 10:28:40|179089.6|178999.6|179088.8|178998.8|179089.6|178999.6|179088.8|178998.8|3
1725445730000|2024-09-04 10:28:50|179089.1|178999.1|179087.3|178997.3|179089.1|178999.1|179087.3|178997.3|4
1725445740000|2024-09-04 10:29:00|179087.6|178997.6|179088.1|178998.1|179090|179000|179087.3|178997.3|8
1725445750000|2024-09-04 10:29:10|179089.5|178999.5|179089.7|178999.7|179089.9|178999.9|179088.1|178998.1|5
1725445760000|2024-09-04 10:29:20|179091|179001|179094.3|179004.3|179094.3|179004.3|179091|179001|4
1725445770000|2024-09-04 10:29:30|179094.6|179004.6|179092.5|179002.5|179094.9|179004.9|179092.5|179002.5|4
1725445780000|2024-09-04 10:29:40|179090.1|179000.1|179089.3|178999.3|179090.6|179000.6|179089.2|178999.2|4
1725445790000|2024-09-04 10:29:50|179089.4|178999.4|179091.9|179001.9|179091.9|179001.9|179089.3|178999.3|6
1725445800000|2024-09-04 10:30:00|179094.5|179004.5|179154|179064|179169.2|179079.2|179092|179002|21
1725445810000|2024-09-04 10:30:10|179156|179066|179153.5|179063.5|179156|179066|179153.5|179063.5|5
1725445820000|2024-09-04 10:30:20|179153.4|179063.4|179142.4|179052.4|179154.3|179064.3|179142.4|179052.4|11
1725445840000|2024-09-04 10:30:40|179140.2|179050.2|179141.7|179051.7|179143.4|179053.4|179140.2|179050.2|7
1725445850000|2024-09-04 10:30:50|179142.8|179052.8|179089.5|178999.5|179142.8|179052.8|179088.1|178998.1|11
1725445860000|2024-09-04 10:31:00|179088.8|178998.8|179090.1|179000.1|179093.3|179003.3|179088.8|178998.8|7
1725445870000|2024-09-04 10:31:10|179091.9|179001.9|179091|179001|179092.4|179002.4|179090|179000|7
1725445880000|2024-09-04 10:31:20|179088.4|178998.4|179089.2|178999.2|179089.2|178999.2|179086.9|178996.9|5
1725445890000|2024-09-04 10:31:30|179089.1|178999.1|179078|178988|179091.1|179001.1|179069.2|178979.2|10
1725445900000|2024-09-04 10:31:40|179079.5|178989.5|179079.5|178989.5|179079.5|178989.5|179078|178988|3
1725445910000|2024-09-04 10:31:50|179083.5|178993.5|179083.9|178993.9|179083.9|178993.9|179079.5|178989.5|4
1725445920000|2024-09-04 10:32:00|179082.5|178992.5|179081.2|178991.2|179082.5|178992.5|179079.8|178989.8|4
1725445930000|2024-09-04 10:32:10|179074.3|178984.3|179081.4|178991.4|179081.4|178991.4|179074.3|178984.3|3
1725445940000|2024-09-04 10:32:20|179082.5|178992.5|179074.5|178984.5|179082.5|178992.5|179074.5|178984.5|4
1725445950000|2024-09-04 10:32:30|179080.5|178990.5|179122|179032|179126.1|179036.1|179080.5|178990.5|6
1725445960000|2024-09-04 10:32:40|179120.5|179030.5|179127.2|179037.2|179129.9|179039.9|179120.5|179030.5|7
1725445970000|2024-09-04 10:32:50|179122.8|179032.8|179122.1|179032.1|179122.8|179032.8|179121|179031|3
1725445980000|2024-09-04 10:33:00|179120.7|179030.7|179120.7|179030.7|179120.7|179030.7|179120.7|179030.7|1
1725445990000|2024-09-04 10:33:10|179118.3|179028.3|179119.8|179029.8|179119.8|179029.8|179117.1|179027.1|4
1725446000000|2024-09-04 10:33:20|179115.8|179025.8|179115.8|179025.8|179115.8|179025.8|179115.8|179025.8|1
1725446010000|2024-09-04 10:33:30|179114.5|179024.5|179104.5|179014.5|179114.5|179024.5|179099.7|179009.7|4
1725446020000|2024-09-04 10:33:40|179080.9|178990.9|179087.4|178997.4|179087.4|178997.4|179080.9|178990.9|8
1725446030000|2024-09-04 10:33:50|179086.4|178996.4|179086.6|178996.6|179086.6|178996.6|179086.4|178996.4|3
1725446040000|2024-09-04 10:34:00|179086.5|178996.5|179086.6|178996.6|179086.6|178996.6|179086.5|178996.5|2
1725446050000|2024-09-04 10:34:10|179086.5|178996.5|179088.5|178998.5|179088.5|178998.5|179085.2|178995.2|10
1725446060000|2024-09-04 10:34:20|179088.7|178998.7|179087.7|178997.7|179088.9|178998.9|179087.7|178997.7|6
1725446070000|2024-09-04 10:34:30|179087.5|178997.5|179122.9|179032.9|179124.1|179034.1|179087.5|178997.5|9
1725446080000|2024-09-04 10:34:40|179127.1|179037.1|179124.9|179034.9|179129.4|179039.4|179124.9|179034.9|8
1725446090000|2024-09-04 10:34:50|179124.8|179034.8|179113.3|179023.3|179128.4|179038.4|179112.1|179022.1|10
1725446100000|2024-09-04 10:35:00|179113.8|179023.8|179117.3|179027.3|179117.3|179027.3|179113.8|179023.8|6
1725446110000|2024-09-04 10:35:10|179117.4|179027.4|179116.8|179026.8|179119.3|179029.3|179116.8|179026.8|5
1725446120000|2024-09-04 10:35:20|179117.9|179027.9|179118.4|179028.4|179118.5|179028.5|179116.8|179026.8|9
1725446130000|2024-09-04 10:35:30|179116.3|179026.3|179118.4|179028.4|179119|179029|179116.1|179026.1|9
1725446140000|2024-09-04 10:35:40|179123.1|179033.1|179111.9|179021.9|179124.2|179034.2|179111.9|179021.9|12
1725446150000|2024-09-04 10:35:50|179110.8|179020.8|179112.3|179022.3|179115.8|179025.8|179110.8|179020.8|13
1725446160000|2024-09-04 10:36:00|179112.6|179022.6|179116.6|179026.6|179116.6|179026.6|179112.6|179022.6|7
1725446170000|2024-09-04 10:36:10|179115|179025|179112.3|179022.3|179115|179025|179109.6|179019.6|12
1725446180000|2024-09-04 10:36:20|179114|179024|179112.8|179022.8|179115.4|179025.4|179112.8|179022.8|5
1725446190000|2024-09-04 10:36:30|179112.2|179022.2|179096.4|179006.4|179116.7|179026.7|179091.3|179001.3|7
1725446200000|2024-09-04 10:36:40|179093.5|179003.5|179095|179005|179096.4|179006.4|179090.4|179000.4|21
1725446210000|2024-09-04 10:36:50|179092.1|179002.1|179087.3|178997.3|179094|179004|179085.4|178995.4|9
1725446220000|2024-09-04 10:37:00|179085.2|178995.2|179081.7|178991.7|179087.2|178997.2|179074.3|178984.3|9
1725446230000|2024-09-04 10:37:10|179082.7|178992.7|179093.4|179003.4|179094.3|179004.3|179082.7|178992.7|8
1725446240000|2024-09-04 10:37:20|179092.3|179002.3|179092.3|179002.3|179093.4|179003.4|179092.3|179002.3|5
1725446250000|2024-09-04 10:37:30|179092.4|179002.4|179092.4|179002.4|179092.4|179002.4|179088.7|178998.7|9
1725446260000|2024-09-04 10:37:40|179090.3|179000.3|179085.6|178995.6|179092.5|179002.5|179082.2|178992.2|9
1725446270000|2024-09-04 10:37:50|179084.2|178994.2|179086.6|178996.6|179086.6|178996.6|179084.2|178994.2|6
1725446280000|2024-09-04 10:38:00|179090.8|179000.8|179088.7|178998.7|179092.2|179002.2|179080.6|178990.6|10
1725446290000|2024-09-04 10:38:10|179087.4|178997.4|179091.4|179001.4|179091.4|179001.4|179087.4|178997.4|3
1725446300000|2024-09-04 10:38:20|179092|179002|179093.8|179003.8|179093.8|179003.8|179092|179002|2
1725446310000|2024-09-04 10:38:30|179092|179002|179085.7|178995.7|179092|179002|179082.3|178992.3|5
1725446320000|2024-09-04 10:38:40|179087.2|178997.2|179089.1|178999.1|179091.9|179001.9|179087|178997|5
1725446330000|2024-09-04 10:38:50|179089.6|178999.6|179095.9|179005.9|179095.9|179005.9|179089.6|178999.6|7
1725446340000|2024-09-04 10:39:00|179098.4|179008.4|179098.1|179008.1|179100.5|179010.5|179098.1|179008.1|6
1725446350000|2024-09-04 10:39:10|179097.3|179007.3|179096.4|179006.4|179099.2|179009.2|179096.3|179006.3|7
1725446360000|2024-09-04 10:39:20|179097.4|179007.4|179118.6|179028.6|179118.6|179028.6|179097.4|179007.4|7
1725446370000|2024-09-04 10:39:30|179118.5|179028.5|179118.5|179028.5|179118.5|179028.5|179118.5|179028.5|1
1725446380000|2024-09-04 10:39:40|179118.4|179028.4|179118.4|179028.4|179118.4|179028.4|179118.4|179028.4|1
1725446390000|2024-09-04 10:39:50|179119.5|179029.5|179121.9|179031.9|179121.9|179031.9|179118.5|179028.5|5
1725446400000|2024-09-04 10:40:00|179121.7|179031.7|179121.7|179031.7|179121.7|179031.7|179121.7|179031.7|1
1725446410000|2024-09-04 10:40:10|179121.6|179031.6|179091.6|179001.6|179121.6|179031.6|179091.6|179001.6|10
1725446420000|2024-09-04 10:40:20|179096.5|179006.5|179098.9|179008.9|179098.9|179008.9|179091.5|179001.5|9
1725446430000|2024-09-04 10:40:30|179101.2|179011.2|179102.9|179012.9|179102.9|179012.9|179101.2|179011.2|2
1725446440000|2024-09-04 10:40:40|179102.5|179012.5|179100.6|179010.6|179102.5|179012.5|179100.6|179010.6|2
1725446450000|2024-09-04 10:40:50|179100.5|179010.5|179095.9|179005.9|179101.5|179011.5|179095.9|179005.9|3
1725446460000|2024-09-04 10:41:00|179097.9|179007.9|179107.5|179017.5|179107.5|179017.5|179097.9|179007.9|7
1725446470000|2024-09-04 10:41:10|179107.8|179017.8|179100.9|179010.9|179107.8|179017.8|179093.8|179003.8|13
1725446480000|2024-09-04 10:41:20|179100.8|179010.8|179099.6|179009.6|179101|179011|179096.8|179006.8|5
1725446490000|2024-09-04 10:41:30|179099.5|179009.5|179098.7|179008.7|179099.5|179009.5|179093.7|179003.7|7
1725446500000|2024-09-04 10:41:40|179094.4|179004.4|179099.4|179009.4|179102.1|179012.1|179094.4|179004.4|14
1725446510000|2024-09-04 10:41:50|179099.3|179009.3|179098.8|179008.8|179100|179010|179094.3|179004.3|8
1725446520000|2024-09-04 10:42:00|179094.5|179004.5|179082.5|178992.5|179099.8|179009.8|179079.7|178989.7|18
1725446530000|2024-09-04 10:42:10|179080.8|178990.8|179083.5|178993.5|179083.5|178993.5|179080.8|178990.8|3
1725446540000|2024-09-04 10:42:20|179081.7|178991.7|179083.4|178993.4|179091.3|179001.3|179081.4|178991.4|11
1725446550000|2024-09-04 10:42:30|179084.8|178994.8|179084.9|178994.9|179088.4|178998.4|179084.8|178994.8|4
1725446560000|2024-09-04 10:42:40|179083.7|178993.7|179085.8|178995.8|179085.8|178995.8|179083.7|178993.7|3
1725446570000|2024-09-04 10:42:50|179085.9|178995.9|179072.1|178982.1|179086.2|178996.2|179070.7|178980.7|16
1725446580000|2024-09-04 10:43:00|179073.1|178983.1|179080.4|178990.4|179080.6|178990.6|179072.1|178982.1|8
1725446590000|2024-09-04 10:43:10|179081|178991|179081|178991|179081|178991|179081|178991|1
1725446600000|2024-09-04 10:43:20|179082.1|178992.1|179081.2|178991.2|179085.1|178995.1|179078.3|178988.3|7
1725446610000|2024-09-04 10:43:30|179082.2|178992.2|179081.4|178991.4|179082.2|178992.2|179081.4|178991.4|4
1725446620000|2024-09-04 10:43:40|179080.4|178990.4|179084.3|178994.3|179084.3|178994.3|179080.4|178990.4|3
1725446630000|2024-09-04 10:43:50|179086.2|178996.2|179091.6|179001.6|179091.8|179001.8|179086.2|178996.2|12
1725446640000|2024-09-04 10:44:00|179093.8|179003.8|179083.5|178993.5|179093.8|179003.8|179081.9|178991.9|7
1725446650000|2024-09-04 10:44:10|179086.9|178996.9|179085.2|178995.2|179086.9|178996.9|179083.6|178993.6|6
1725446670000|2024-09-04 10:44:30|179083.5|178993.5|179080.9|178990.9|179084.6|178994.6|179080.9|178990.9|5
1725446680000|2024-09-04 10:44:40|179084.5|178994.5|179074.1|178984.1|179084.5|178994.5|179074.1|178984.1|6
1725446690000|2024-09-04 10:44:50|179074.3|178984.3|179075|178985|179077.9|178987.9|179074.3|178984.3|6
1725446700000|2024-09-04 10:45:00|179078.4|178988.4|179071.6|178981.6|179081.4|178991.4|179071.5|178981.5|16
1725446710000|2024-09-04 10:45:10|179072.5|178982.5|179072.4|178982.4|179072.5|178982.5|179071.8|178981.8|5
1725446720000|2024-09-04 10:45:20|179072.6|178982.6|179071.8|178981.8|179072.6|178982.6|179071.8|178981.8|3
1725446730000|2024-09-04 10:45:30|179071.4|178981.4|179072.3|178982.3|179072.3|178982.3|179071.4|178981.4|3
1725446740000|2024-09-04 10:45:40|179073.3|178983.3|179073.3|178983.3|179073.3|178983.3|179073.3|178983.3|1
1725446750000|2024-09-04 10:45:50|179072.2|178982.2|179075.7|178985.7|179075.7|178985.7|179072.2|178982.2|4
1725446760000|2024-09-04 10:46:00|179073.4|178983.4|179072.5|178982.5|179073.4|178983.4|179072.3|178982.3|4
1725446770000|2024-09-04 10:46:10|179074|178984|179137.4|179047.4|179139.3|179049.3|179074|178984|7
1725446780000|2024-09-04 10:46:20|179136.4|179046.4|179136.8|179046.8|179136.8|179046.8|179136.4|179046.4|2
1725446790000|2024-09-04 10:46:30|179135.6|179045.6|179139.7|179049.7|179139.7|179049.7|179135.6|179045.6|4
1725446800000|2024-09-04 10:46:40|179140.8|179050.8|179142.4|179052.4|179153.3|179063.3|179140.8|179050.8|10
1725446810000|2024-09-04 10:46:50|179144|179054|179147.5|179057.5|179147.5|179057.5|179144|179054|5
1725446820000|2024-09-04 10:47:00|179148.1|179058.1|179154.3|179064.3|179154.3|179064.3|179148.1|179058.1|3
1725446830000|2024-09-04 10:47:10|179155|179065|179148.1|179058.1|179155|179065|179146.9|179056.9|5
1725446840000|2024-09-04 10:47:20|179146.9|179056.9|179146.3|179056.3|179146.9|179056.9|179146.2|179056.2|4
1725446850000|2024-09-04 10:47:30|179146.2|179056.2|179141.6|179051.6|179146.2|179056.2|179140.8|179050.8|3
1725446860000|2024-09-04 10:47:40|179143.9|179053.9|179142.6|179052.6|179143.9|179053.9|179142.6|179052.6|2
1725446870000|2024-09-04 10:47:50|179143.4|179053.4|179144.3|179054.3|179145.1|179055.1|179142|179052|10
1725446880000|2024-09-04 10:48:00|179145.1|179055.1|179146.4|179056.4|179147.4|179057.4|179141.9|179051.9|6
1725446890000|2024-09-04 10:48:10|179146.5|179056.5|179143.7|179053.7|179146.5|179056.5|179143.7|179053.7|2
1725446900000|2024-09-04 10:48:20|179146.8|179056.8|179147.4|179057.4|179147.4|179057.4|179146.8|179056.8|3
1725446910000|2024-09-04 10:48:30|179147.6|179057.6|179152.7|179062.7|179152.7|179062.7|179147.6|179057.6|4
1725446920000|2024-09-04 10:48:40|179150.5|179060.5|179146.2|179056.2|179150.5|179060.5|179146.2|179056.2|5
1725446930000|2024-09-04 10:48:50|179145.7|179055.7|179183.3|179093.3|179183.3|179093.3|179143.8|179053.8|12
1725446950000|2024-09-04 10:49:10|179185|179095|179185|179095|179185|179095|179185|179095|1
1725446960000|2024-09-04 10:49:20|179183.8|179093.8|179186.4|179096.4|179186.5|179096.5|179183.8|179093.8|7
1725446970000|2024-09-04 10:49:30|179185.2|179095.2|179184.1|179094.1|179185.4|179095.4|179183.5|179093.5|6
1725446980000|2024-09-04 10:49:40|179184.7|179094.7|179181.4|179091.4|179184.7|179094.7|179181.4|179091.4|4
1725446990000|2024-09-04 10:49:50|179181|179091|179181|179091|179181.1|179091.1|179181|179091|3
1725447000000|2024-09-04 10:50:00|179181.9|179091.9|179167.9|179077.9|179181.9|179091.9|179162.7|179072.7|7
1725447010000|2024-09-04 10:50:10|179166.3|179076.3|179166.3|179076.3|179166.3|179076.3|179166.3|179076.3|1
1725447020000|2024-09-04 10:50:20|179107.5|179017.5|179108.2|179018.2|179113|179023|179106.9|179016.9|8
1725447030000|2024-09-04 10:50:30|179108.4|179018.4|179107|179017|179108.4|179018.4|179106.7|179016.7|4
1725447040000|2024-09-04 10:50:40|179107.2|179017.2|179107.8|179017.8|179107.8|179017.8|179107.2|179017.2|2
1725447050000|2024-09-04 10:50:50|179107.7|179017.7|179107.7|179017.7|179107.8|179017.8|179107.7|179017.7|5
1725447060000|2024-09-04 10:51:00|179109.2|179019.2|179110.4|179020.4|179112.8|179022.8|179106.4|179016.4|14
1725447070000|2024-09-04 10:51:10|179110.5|179020.5|179109.1|179019.1|179110.5|179020.5|179109.1|179019.1|2
1725447080000|2024-09-04 10:51:20|179111|179021|179117.4|179027.4|179117.9|179027.9|179111|179021|7
1725447100000|2024-09-04 10:51:40|179119.3|179029.3|179116.5|179026.5|179119.3|179029.3|179116.5|179026.5|2
1725447110000|2024-09-04 10:51:50|179118.4|179028.4|179122.6|179032.6|179122.6|179032.6|179118.2|179028.2|6
1725447120000|2024-09-04 10:52:00|179122.8|179032.8|179128.9|179038.9|179129.6|179039.6|179122.8|179032.8|6
1725447130000|2024-09-04 10:52:10|179128.6|179038.6|179130.3|179040.3|179130.3|179040.3|179128.3|179038.3|5
1725447140000|2024-09-04 10:52:20|179131.4|179041.4|179133.9|179043.9|179138|179048|179131.4|179041.4|6
1725447150000|2024-09-04 10:52:30|179135|179045|179124|179034|179135|179045|179124|179034|5
1725447160000|2024-09-04 10:52:40|179124.9|179034.9|179127.3|179037.3|179127.3|179037.3|179124.9|179034.9|3
1725447180000|2024-09-04 10:53:00|179126.7|179036.7|179128.9|179038.9|179128.9|179038.9|179124.3|179034.3|5
1725447190000|2024-09-04 10:53:10|179128.7|179038.7|179123.2|179033.2|179130|179040|179120.8|179030.8|7
1725447200000|2024-09-04 10:53:20|179123.4|179033.4|179117.1|179027.1|179123.4|179033.4|179117.1|179027.1|3
1725447210000|2024-09-04 10:53:30|179119.3|179029.3|179118.5|179028.5|179119.3|179029.3|179118.5|179028.5|3
1725447220000|2024-09-04 10:53:40|179118.6|179028.6|179118|179028|179118.6|179028.6|179118|179028|2
1725447230000|2024-09-04 10:53:50|179119.6|179029.6|179135.2|179045.2|179135.7|179045.7|179119.6|179029.6|7
1725447240000|2024-09-04 10:54:00|179136.1|179046.1|179136.1|179046.1|179136.1|179046.1|179136.1|179046.1|1
1725447250000|2024-09-04 10:54:10|179135.4|179045.4|179136.9|179046.9|179136.9|179046.9|179135.4|179045.4|2
1725447260000|2024-09-04 10:54:20|179139.2|179049.2|179112.6|179022.6|179139.2|179049.2|179108.9|179018.9|8
1725447270000|2024-09-04 10:54:30|179113|179023|179098.3|179008.3|179114.7|179024.7|179098.3|179008.3|7
1725447280000|2024-09-04 10:54:40|179095.5|179005.5|179101.1|179011.1|179101.1|179011.1|179095.5|179005.5|3
1725447290000|2024-09-04 10:54:50|179103.1|179013.1|179101.6|179011.6|179105.4|179015.4|179101.6|179011.6|8
1725447300000|2024-09-04 10:55:00|179102.5|179012.5|179106.8|179016.8|179106.8|179016.8|179102.5|179012.5|3
1725447310000|2024-09-04 10:55:10|179108.1|179018.1|179103.3|179013.3|179109.2|179019.2|179082.7|178992.7|10
1725447320000|2024-09-04 10:55:20|179105.8|179015.8|179105.8|179015.8|179105.8|179015.8|179105.8|179015.8|1
1725447330000|2024-09-04 10:55:30|179106.7|179016.7|179113.4|179023.4|179114.4|179024.4|179106.7|179016.7|5
1725447340000|2024-09-04 10:55:40|179114.9|179024.9|179114.7|179024.7|179115.9|179025.9|179114.7|179024.7|5
1725447350000|2024-09-04 10:55:50|179115.6|179025.6|179123.7|179033.7|179126.3|179036.3|179115.6|179025.6|8
1725447360000|2024-09-04 10:56:00|179127.7|179037.7|179135.7|179045.7|179135.7|179045.7|179127.7|179037.7|6
1725447370000|2024-09-04 10:56:10|179135.6|179045.6|179135.7|179045.7|179135.7|179045.7|179135.6|179045.6|2
1725447380000|2024-09-04 10:56:20|179135.6|179045.6|179135.4|179045.4|179136.8|179046.8|179134.6|179044.6|5
1725447390000|2024-09-04 10:56:30|179132.2|179042.2|179131.8|179041.8|179134.2|179044.2|179130.4|179040.4|4
1725447400000|2024-09-04 10:56:40|179133.5|179043.5|179133.5|179043.5|179133.8|179043.8|179133.5|179043.5|3
1725447410000|2024-09-04 10:56:50|179133.8|179043.8|179130.9|179040.9|179133.8|179043.8|179128.9|179038.9|6
1725447420000|2024-09-04 10:57:00|179129.4|179039.4|179119.9|179029.9|179134.8|179044.8|179116.6|179026.6|12
1725447430000|2024-09-04 10:57:10|179120.2|179030.2|179118.4|179028.4|179120.2|179030.2|179113.6|179023.6|10
1725447440000|2024-09-04 10:57:20|179119.2|179029.2|179119.6|179029.6|179122|179032|179118.9|179028.9|11
1725447450000|2024-09-04 10:57:30|179116.6|179026.6|179118.6|179028.6|179118.6|179028.6|179110.7|179020.7|7
1725447460000|2024-09-04 10:57:40|179119.7|179029.7|179123.2|179033.2|179123.2|179033.2|179119.7|179029.7|4
1725447470000|2024-09-04 10:57:50|179123.1|179033.1|179115.7|179025.7|179123.1|179033.1|179115.7|179025.7|5
1725447480000|2024-09-04 10:58:00|179119.1|179029.1|179119.1|179029.1|179119.1|179029.1|179115|179025|9
1725447490000|2024-09-04 10:58:10|179117.7|179027.7|179116.7|179026.7|179118.9|179028.9|179112|179022|10
1725447500000|2024-09-04 10:58:20|179116.8|179026.8|179127.3|179037.3|179127.3|179037.3|179116.8|179026.8|6
1725447510000|2024-09-04 10:58:30|179127.8|179037.8|179121.8|179031.8|179128.3|179038.3|179121.8|179031.8|8
1725447520000|2024-09-04 10:58:40|179117.1|179027.1|179117.3|179027.3|179121.2|179031.2|179114|179024|10
1725447530000|2024-09-04 10:58:50|179121.5|179031.5|179119.9|179029.9|179121.5|179031.5|179113.5|179023.5|8
1725447540000|2024-09-04 10:59:00|179121|179031|179115.9|179025.9|179121|179031|179114.9|179024.9|7
1725447550000|2024-09-04 10:59:10|179118.9|179028.9|179116.8|179026.8|179119.6|179029.6|179116.8|179026.8|4
1725447560000|2024-09-04 10:59:20|179119.5|179029.5|179121.1|179031.1|179121.1|179031.1|179119.5|179029.5|4
1725447570000|2024-09-04 10:59:30|179123.3|179033.3|179121.8|179031.8|179125.1|179035.1|179120.5|179030.5|6
1725447580000|2024-09-04 10:59:40|179121.5|179031.5|179121.6|179031.6|179121.6|179031.6|179121.5|179031.5|2
1725447590000|2024-09-04 10:59:50|179122.4|179032.4|179117.4|179027.4|179122.4|179032.4|179113.5|179023.5|3
1725447600000|2024-09-04 11:00:00|179113.2|179023.2|179122.9|179032.9|179125|179035|179113.2|179023.2|7
1725447610000|2024-09-04 11:00:10|179121.8|179031.8|179122.2|179032.2|179123.6|179033.6|179121.8|179031.8|6
1725447620000|2024-09-04 11:00:20|179122.1|179032.1|179125.5|179035.5|179125.5|179035.5|179122.1|179032.1|3
1725447630000|2024-09-04 11:00:30|179124|179034|179123.9|179033.9|179124|179034|179120.5|179030.5|8
1725447640000|2024-09-04 11:00:40|179124|179034|179124.5|179034.5|179124.6|179034.6|179120.8|179030.8|8
1725447650000|2024-09-04 11:00:50|179125.9|179035.9|179146.2|179056.2|179149.7|179059.7|179125.9|179035.9|7
1725447660000|2024-09-04 11:01:00|179148|179058|179151.1|179061.1|179151.1|179061.1|179146.1|179056.1|9
1725447670000|2024-09-04 11:01:10|179148.3|179058.3|179150.9|179060.9|179150.9|179060.9|179146.9|179056.9|4
1725447680000|2024-09-04 11:01:20|179152.1|179062.1|179153.9|179063.9|179153.9|179063.9|179152.1|179062.1|2
1725447690000|2024-09-04 11:01:30|179153.8|179063.8|179153.6|179063.6|179155|179065|179151.1|179061.1|7
1725447700000|2024-09-04 11:01:40|179152.9|179062.9|179153.4|179063.4|179155.1|179065.1|179152.9|179062.9|4
1725447710000|2024-09-04 11:01:50|179151.4|179061.4|179154.9|179064.9|179154.9|179064.9|179151.4|179061.4|3
1725447720000|2024-09-04 11:02:00|179156.8|179066.8|179168.6|179078.6|179168.6|179078.6|179154.1|179064.1|4
1725447730000|2024-09-04 11:02:10|179169.8|179079.8|179168.5|179078.5|179169.8|179079.8|179168.5|179078.5|2
1725447750000|2024-09-04 11:02:30|179169.2|179079.2|179169.2|179079.2|179169.2|179079.2|179169.2|179079.2|1
1725447760000|2024-09-04 11:02:40|179174.4|179084.4|179174.4|179084.4|179174.4|179084.4|179174.4|179084.4|1
1725447780000|2024-09-04 11:03:00|179173.4|179083.4|179173.4|179083.4|179173.4|179083.4|179173.4|179083.4|1
1725447790000|2024-09-04 11:03:10|179173.3|179083.3|179168.2|179078.2|179173.3|179083.3|179168.2|179078.2|2
1725447800000|2024-09-04 11:03:20|179167.5|179077.5|179150.6|179060.6|179167.5|179077.5|179150.6|179060.6|6
1725447810000|2024-09-04 11:03:30|179224.7|179134.7|179239.4|179149.4|179242.5|179152.5|179201|179111|14
1725447820000|2024-09-04 11:03:40|179239.5|179149.5|179241.2|179151.2|179242|179152|179239.5|179149.5|8
1725447830000|2024-09-04 11:03:50|179241.3|179151.3|179242.2|179152.2|179242.2|179152.2|179241.3|179151.3|2
1725447840000|2024-09-04 11:04:00|179241.4|179151.4|179241.2|179151.2|179241.4|179151.4|179240.2|179150.2|4
1725447850000|2024-09-04 11:04:10|179238.4|179148.4|179236|179146|179238.4|179148.4|179236|179146|2
1725447860000|2024-09-04 11:04:20|179235.4|179145.4|179235.3|179145.3|179236.4|179146.4|179235.3|179145.3|4
1725447880000|2024-09-04 11:04:40|179238.4|179148.4|179240|179150|179240|179150|179238.4|179148.4|2
1725447890000|2024-09-04 11:04:50|179240.1|179150.1|179275.3|179185.3|179275.3|179185.3|179240.1|179150.1|9
1725447900000|2024-09-04 11:05:00|179277.5|179187.5|179274.4|179184.4|179292.9|179202.9|179269.5|179179.5|16
1725447910000|2024-09-04 11:05:10|179275.4|179185.4|179265.4|179175.4|179275.4|179185.4|179265.4|179175.4|15
1725447920000|2024-09-04 11:05:20|179264.4|179174.4|179239.2|179149.2|179265.3|179175.3|179236.5|179146.5|10
1725447930000|2024-09-04 11:05:30|179237.9|179147.9|179216.3|179126.3|179237.9|179147.9|179216.3|179126.3|15
1725447940000|2024-09-04 11:05:40|179217.8|179127.8|179215.8|179125.8|179217.8|179127.8|179215.8|179125.8|3
1725447950000|2024-09-04 11:05:50|179215.7|179125.7|179208.3|179118.3|179217.8|179127.8|179208.3|179118.3|9
1725447960000|2024-09-04 11:06:00|179208.9|179118.9|179217|179127|179217|179127|179207.9|179117.9|8
1725447970000|2024-09-04 11:06:10|179215|179125|179212.1|179122.1|179219.7|179129.7|179212.1|179122.1|13
1725447980000|2024-09-04 11:06:20|179209.8|179119.8|179217.7|179127.7|179221.1|179131.1|179209.8|179119.8|16
1725447990000|2024-09-04 11:06:30|179218.4|179128.4|179218.7|179128.7|179218.7|179128.7|179217.7|179127.7|3
1725448000000|2024-09-04 11:06:40|179217.4|179127.4|179217.9|179127.9|179219|179129|179217.1|179127.1|6
1725448010000|2024-09-04 11:06:50|179217.1|179127.1|179214.4|179124.4|179219.6|179129.6|179214.4|179124.4|10
1725448020000|2024-09-04 11:07:00|179215.6|179125.6|179247.2|179157.2|179247.2|179157.2|179215.6|179125.6|10
1725448030000|2024-09-04 11:07:10|179236.6|179146.6|179234.5|179144.5|179236.6|179146.6|179234.1|179144.1|6
1725448040000|2024-09-04 11:07:20|179233.8|179143.8|179220.5|179130.5|179234.2|179144.2|179220.5|179130.5|6
1725448050000|2024-09-04 11:07:30|179218.3|179128.3|179216.9|179126.9|179221.9|179131.9|179212.3|179122.3|13
1725448060000|2024-09-04 11:07:40|179217.8|179127.8|179217.6|179127.6|179218.1|179128.1|179217.6|179127.6|3
1725448070000|2024-09-04 11:07:50|179217.7|179127.7|179220.1|179130.1|179220.1|179130.1|179217.7|179127.7|6
1725448080000|2024-09-04 11:08:00|179220.6|179130.6|179223|179133|179223.5|179133.5|179220.6|179130.6|5
1725448090000|2024-09-04 11:08:10|179223.7|179133.7|179223.7|179133.7|179224.5|179134.5|179223.7|179133.7|3
1725448100000|2024-09-04 11:08:20|179223.5|179133.5|179222.6|179132.6|179223.5|179133.5|179222.6|179132.6|3
1725448110000|2024-09-04 11:08:30|179223.9|179133.9|179224.2|179134.2|179224.2|179134.2|179221.6|179131.6|7
1725448120000|2024-09-04 11:08:40|179224|179134|179224.2|179134.2|179224.2|179134.2|179224|179134|2
1725448130000|2024-09-04 11:08:50|179223.4|179133.4|179210.8|179120.8|179223.4|179133.4|179210.8|179120.8|7
1725448140000|2024-09-04 11:09:00|179211.2|179121.2|179211.2|179121.2|179211.2|179121.2|179211.2|179121.2|1
1725448150000|2024-09-04 11:09:10|179210.9|179120.9|179209|179119|179210.9|179120.9|179209|179119|3
1725448160000|2024-09-04 11:09:20|179207.8|179117.8|179221.6|179131.6|179221.6|179131.6|179207.8|179117.8|9
1725448170000|2024-09-04 11:09:30|179221.9|179131.9|179224.1|179134.1|179224.9|179134.9|179221.9|179131.9|8
1725448180000|2024-09-04 11:09:40|179224|179134|179224.1|179134.1|179224.1|179134.1|179224|179134|2
1725448190000|2024-09-04 11:09:50|179224|179134|179222.7|179132.7|179224|179134|179222.7|179132.7|4
1725448200000|2024-09-04 11:10:00|179222.4|179132.4|179220.3|179130.3|179222.7|179132.7|179220.3|179130.3|3
1725448210000|2024-09-04 11:10:10|179218.1|179128.1|179220.3|179130.3|179220.3|179130.3|179218|179128|6
1725448220000|2024-09-04 11:10:20|179220.5|179130.5|179240.9|179150.9|179240.9|179150.9|179219.8|179129.8|10
1725448230000|2024-09-04 11:10:30|179241|179151|179240|179150|179242.5|179152.5|179240|179150|5
1725448240000|2024-09-04 11:10:40|179238.9|179148.9|179232.2|179142.2|179238.9|179148.9|179232.2|179142.2|4
1725448260000|2024-09-04 11:11:00|179232.7|179142.7|179238.1|179148.1|179239.5|179149.5|179232.5|179142.5|8
1725448270000|2024-09-04 11:11:10|179238.2|179148.2|179234|179144|179239.8|179149.8|179233.2|179143.2|7
1725448280000|2024-09-04 11:11:20|179230.1|179140.1|179231.7|179141.7|179231.7|179141.7|179230.1|179140.1|5
1725448290000|2024-09-04 11:11:30|179232.4|179142.4|179229.9|179139.9|179232.9|179142.9|179229.9|179139.9|4
1725448300000|2024-09-04 11:11:40|179229.5|179139.5|179237.8|179147.8|179240.1|179150.1|179229.5|179139.5|5
1725448310000|2024-09-04 11:11:50|179236.9|179146.9|179239.9|179149.9|179241|179151|179236.7|179146.7|5
1725448320000|2024-09-04 11:12:00|179241.9|179151.9|179243.7|179153.7|179244|179154|179241.8|179151.8|9
1725448330000|2024-09-04 11:12:10|179243.6|179153.6|179242.9|179152.9|179243.6|179153.6|179242.9|179152.9|2
1725448340000|2024-09-04 11:12:20|179242.8|179152.8|179240.3|179150.3|179242.8|179152.8|179240.3|179150.3|5
1725448350000|2024-09-04 11:12:30|179240.2|179150.2|179238.5|179148.5|179240.3|179150.3|179238.5|179148.5|4
1725448360000|2024-09-04 11:12:40|179234.3|179144.3|179233.6|179143.6|179234.3|179144.3|179232.7|179142.7|4
1725448370000|2024-09-04 11:12:50|179231.6|179141.6|179210.6|179120.6|179231.6|179141.6|179210.6|179120.6|8
1725448380000|2024-09-04 11:13:00|179204.9|179114.9|179192.4|179102.4|179204.9|179114.9|179190.8|179100.8|5
1725448390000|2024-09-04 11:13:10|179193.3|179103.3|179197.1|179107.1|179200.3|179110.3|179193.3|179103.3|15
1725448400000|2024-09-04 11:13:20|179196.3|179106.3|179196.3|179106.3|179197.1|179107.1|179196.3|179106.3|3
1725448410000|2024-09-04 11:13:30|179196.1|179106.1|179197.4|179107.4|179198.2|179108.2|179196.1|179106.1|6
1725448420000|2024-09-04 11:13:40|179199.1|179109.1|179202.7|179112.7|179202.7|179112.7|179199.1|179109.1|9
1725448430000|2024-09-04 11:13:50|179203.6|179113.6|179218.8|179128.8|179218.8|179128.8|179203.6|179113.6|9
1725448440000|2024-09-04 11:14:00|179218.9|179128.9|179218.4|179128.4|179218.9|179128.9|179218.1|179128.1|6
1725448450000|2024-09-04 11:14:10|179218.6|179128.6|179217.1|179127.1|179218.6|179128.6|179215.4|179125.4|11
1725448470000|2024-09-04 11:14:30|179213.1|179123.1|179215.7|179125.7|179216.1|179126.1|179213.1|179123.1|6
1725448480000|2024-09-04 11:14:40|179215.6|179125.6|179220.7|179130.7|179222.4|179132.4|179215.6|179125.6|8
1725448490000|2024-09-04 11:14:50|179220.6|179130.6|179219.6|179129.6|179222.1|179132.1|179219.6|179129.6|5
1725448500000|2024-09-04 11:15:00|179220.5|179130.5|179219.3|179129.3|179220.5|179130.5|179219.3|179129.3|3
1725448510000|2024-09-04 11:15:10|179219.1|179129.1|179218|179128|179220|179130|179216.6|179126.6|5
1725448520000|2024-09-04 11:15:20|179219|179129|179220.4|179130.4|179220.7|179130.7|179218.2|179128.2|8
1725448530000|2024-09-04 11:15:30|179221.9|179131.9|179222|179132|179222.8|179132.8|179221.9|179131.9|7
1725448540000|2024-09-04 11:15:40|179222.1|179132.1|179238.8|179148.8|179238.8|179148.8|179220.2|179130.2|10
1725448550000|2024-09-04 11:15:50|179239.3|179149.3|179238.9|179148.9|179245.9|179155.9|179238.9|179148.9|12
1725448560000|2024-09-04 11:16:00|179238.5|179148.5|179251.1|179161.1|179257.7|179167.7|179238.5|179148.5|10
1725448570000|2024-09-04 11:16:10|179254.1|179164.1|179250.6|179160.6|179254.1|179164.1|179248.9|179158.9|4
1725448580000|2024-09-04 11:16:20|179247.9|179157.9|179244.9|179154.9|179247.9|179157.9|179244.9|179154.9|3
1725448610000|2024-09-04 11:16:50|179246.2|179156.2|179246.2|179156.2|179246.2|179156.2|179246.2|179156.2|1
1725448620000|2024-09-04 11:17:00|179245.4|179155.4|179258.2|179168.2|179260.9|179170.9|179245.4|179155.4|8
1725448630000|2024-09-04 11:17:10|179258.1|179168.1|179239|179149|179258.1|179168.1|179239|179149|4
1725448640000|2024-09-04 11:17:20|179237.6|179147.6|179242.7|179152.7|179242.7|179152.7|179235.8|179145.8|5
1725448650000|2024-09-04 11:17:30|179242.4|179152.4|179242.5|179152.5|179242.7|179152.7|179242.4|179152.4|3
1725448660000|2024-09-04 11:17:40|179243.9|179153.9|179242.5|179152.5|179244.4|179154.4|179242.2|179152.2|4
1725448670000|2024-09-04 11:17:50|179244.7|179154.7|179267.3|179177.3|179267.3|179177.3|179244|179154|5
1725448680000|2024-09-04 11:18:00|179263.7|179173.7|179261.9|179171.9|179263.7|179173.7|179261.9|179171.9|4
1725448690000|2024-09-04 11:18:10|179261.8|179171.8|179261.9|179171.9|179261.9|179171.9|179261.7|179171.7|3
1725448700000|2024-09-04 11:18:20|179261.2|179171.2|179261|179171|179261.2|179171.2|179260.9|179170.9|4
1725448710000|2024-09-04 11:18:30|179261.1|179171.1|179262.8|179172.8|179263.5|179173.5|179261.1|179171.1|3
1725448720000|2024-09-04 11:18:40|179261.7|179171.7|179244.4|179154.4|179261.7|179171.7|179242.9|179152.9|6
1725448730000|2024-09-04 11:18:50|179246|179156|179243|179153|179247.1|179157.1|179243|179153|6
1725448740000|2024-09-04 11:19:00|179245|179155|179243.1|179153.1|179245|179155|179243.1|179153.1|2
1725448750000|2024-09-04 11:19:10|179244.1|179154.1|179244.1|179154.1|179244.1|179154.1|179244.1|179154.1|1
1725448760000|2024-09-04 11:19:20|179246.4|179156.4|179246|179156|179248.2|179158.2|179246|179156|3
1725448770000|2024-09-04 11:19:30|179243.8|179153.8|179244|179154|179246|179156|179243.8|179153.8|3
1725448780000|2024-09-04 11:19:40|179242|179152|179243.1|179153.1|179243.1|179153.1|179241.7|179151.7|3
1725448790000|2024-09-04 11:19:50|179246.7|179156.7|179243.1|179153.1|179246.7|179156.7|179243.1|179153.1|3
1725448800000|2024-09-04 11:20:00|179246.7|179156.7|179259.5|179169.5|179259.5|179169.5|179243.1|179153.1|6
1725448810000|2024-09-04 11:20:10|179260.1|179170.1|179248.6|179158.6|179260.2|179170.2|179248.6|179158.6|6
1725448820000|2024-09-04 11:20:20|179248.9|179158.9|179246.9|179156.9|179248.9|179158.9|179246.9|179156.9|2
1725448830000|2024-09-04 11:20:30|179244.8|179154.8|179246.6|179156.6|179246.6|179156.6|179243.6|179153.6|5
1725448840000|2024-09-04 11:20:40|179245.1|179155.1|179248.1|179158.1|179248.1|179158.1|179245.1|179155.1|2
1725448850000|2024-09-04 11:20:50|179248|179158|179247.5|179157.5|179251.2|179161.2|179247.5|179157.5|4
1725448860000|2024-09-04 11:21:00|179249.1|179159.1|179246.5|179156.5|179250.1|179160.1|179245.1|179155.1|10
1725448870000|2024-09-04 11:21:10|179248.4|179158.4|179246.7|179156.7|179248.9|179158.9|179246.7|179156.7|3
1725448880000|2024-09-04 11:21:20|179251.9|179161.9|179239.3|179149.3|179251.9|179161.9|179236.8|179146.8|4
1725448890000|2024-09-04 11:21:30|179239.1|179149.1|179238.7|179148.7|179239.1|179149.1|179237.2|179147.2|7
1725448900000|2024-09-04 11:21:40|179239.6|179149.6|179239.6|179149.6|179239.8|179149.8|179239.3|179149.3|5
1725448910000|2024-09-04 11:21:50|179239.7|179149.7|179238.6|179148.6|179239.7|179149.7|179238.6|179148.6|4
1725448920000|2024-09-04 11:22:00|179239.1|179149.1|179240.6|179150.6|179240.6|179150.6|179239.1|179149.1|5
1725448930000|2024-09-04 11:22:10|179234.3|179144.3|179234.7|179144.7|179239.2|179149.2|179234.3|179144.3|6
1725448940000|2024-09-04 11:22:20|179235|179145|179234.8|179144.8|179239.5|179149.5|179234.8|179144.8|4
1725448950000|2024-09-04 11:22:30|179234.7|179144.7|179229.4|179139.4|179235.1|179145.1|179226|179136|7
1725448960000|2024-09-04 11:22:40|179229.9|179139.9|179218.1|179128.1|179229.9|179139.9|179212.5|179122.5|12
1725448970000|2024-09-04 11:22:50|179219|179129|179229.6|179139.6|179229.6|179139.6|179219|179129|7
1725448980000|2024-09-04 11:23:00|179230.4|179140.4|179240.6|179150.6|179241.2|179151.2|179230.4|179140.4|7
1725448990000|2024-09-04 11:23:10|179237.8|179147.8|179236.2|179146.2|179239.5|179149.5|179236.2|179146.2|8
1725449000000|2024-09-04 11:23:20|179235.3|179145.3|179226|179136|179235.3|179145.3|179224.3|179134.3|7
1725449010000|2024-09-04 11:23:30|179227.7|179137.7|179227.3|179137.3|179227.7|179137.7|179227.3|179137.3|2
1725449020000|2024-09-04 11:23:40|179227.2|179137.2|179239.8|179149.8|179249.4|179159.4|179227.2|179137.2|9
1725449030000|2024-09-04 11:23:50|179237.9|179147.9|179231.2|179141.2|179237.9|179147.9|179231.2|179141.2|6
1725449040000|2024-09-04 11:24:00|179230.8|179140.8|179236.5|179146.5|179236.5|179146.5|179230.8|179140.8|4
1725449050000|2024-09-04 11:24:10|179236.7|179146.7|179237.5|179147.5|179237.5|179147.5|179236.7|179146.7|2
1725449060000|2024-09-04 11:24:20|179237.4|179147.4|179229.1|179139.1|179237.4|179147.4|179225.7|179135.7|6
1725449070000|2024-09-04 11:24:30|179228.3|179138.3|179230.6|179140.6|179232.6|179142.6|179226.7|179136.7|6
1725449080000|2024-09-04 11:24:40|179232.4|179142.4|179233.4|179143.4|179233.4|179143.4|179229|179139|7
1725449090000|2024-09-04 11:24:50|179232.7|179142.7|179232.9|179142.9|179236.3|179146.3|179232.7|179142.7|6
1725449100000|2024-09-04 11:25:00|179234.4|179144.4|179233.5|179143.5|179234.6|179144.6|179233.5|179143.5|6
1725449110000|2024-09-04 11:25:10|179233.7|179143.7|179233|179143|179233.7|179143.7|179232.3|179142.3|6
1725449120000|2024-09-04 11:25:20|179234.2|179144.2|179235.9|179145.9|179235.9|179145.9|179234.2|179144.2|2
1725449130000|2024-09-04 11:25:30|179237.3|179147.3|179236.3|179146.3|179237.3|179147.3|179236.3|179146.3|2
1725449140000|2024-09-04 11:25:40|179234.7|179144.7|179236|179146|179236|179146|179234.7|179144.7|2
1725449150000|2024-09-04 11:25:50|179238.7|179148.7|179236.7|179146.7|179238.7|179148.7|179232.7|179142.7|4
1725449160000|2024-09-04 11:26:00|179239.1|179149.1|179238|179148|179239.1|179149.1|179231|179141|5
1725449170000|2024-09-04 11:26:10|179236.3|179146.3|179238.4|179148.4|179238.4|179148.4|179236.2|179146.2|3
1725449180000|2024-09-04 11:26:20|179237.3|179147.3|179236.7|179146.7|179237.3|179147.3|179235.4|179145.4|4
1725449190000|2024-09-04 11:26:30|179240.2|179150.2|179236.8|179146.8|179240.2|179150.2|179236.8|179146.8|2
1725449200000|2024-09-04 11:26:40|179238.9|179148.9|179237.2|179147.2|179244.5|179154.5|179237.2|179147.2|5
1725449210000|2024-09-04 11:26:50|179242.8|179152.8|179242.2|179152.2|179243.3|179153.3|179242|179152|4
1725449220000|2024-09-04 11:27:00|179241.3|179151.3|179239.4|179149.4|179244.8|179154.8|179239.1|179149.1|8
1725449230000|2024-09-04 11:27:10|179239.7|179149.7|179239.7|179149.7|179239.7|179149.7|179239.7|179149.7|1
1725449240000|2024-09-04 11:27:20|179240.4|179150.4|179236.5|179146.5|179240.4|179150.4|179233.8|179143.8|9
1725449250000|2024-09-04 11:27:30|179235.5|179145.5|179234.8|179144.8|179235.5|179145.5|179234.8|179144.8|2
1725449270000|2024-09-04 11:27:50|179235.7|179145.7|179233.8|179143.8|179235.7|179145.7|179230.3|179140.3|6
1725449280000|2024-09-04 11:28:00|179233.6|179143.6|179245.1|179155.1|179249.7|179159.7|179233.6|179143.6|11
1725449290000|2024-09-04 11:28:10|179246.6|179156.6|179243.5|179153.5|179246.6|179156.6|179243.5|179153.5|4
1725449300000|2024-09-04 11:28:20|179243.4|179153.4|179245.7|179155.7|179245.7|179155.7|179243.1|179153.1|4
1725449310000|2024-09-04 11:28:30|179245.4|179155.4|179246.3|179156.3|179246.3|179156.3|179243.7|179153.7|6
1725449320000|2024-09-04 11:28:40|179246.6|179156.6|179246.6|179156.6|179246.7|179156.7|179246.6|179156.6|3
1725449330000|2024-09-04 11:28:50|179246.9|179156.9|179246.9|179156.9|179246.9|179156.9|179246.9|179156.9|1
1725449340000|2024-09-04 11:29:00|179243.4|179153.4|179241.8|179151.8|179243.4|179153.4|179241.8|179151.8|3
1725449350000|2024-09-04 11:29:10|179242.9|179152.9|179245.9|179155.9|179245.9|179155.9|179240|179150|5
1725449360000|2024-09-04 11:29:20|179244.4|179154.4|179244.4|179154.4|179244.4|179154.4|179244.4|179154.4|1
1725449380000|2024-09-04 11:29:40|179243|179153|179246.2|179156.2|179247.4|179157.4|179243|179153|4
1725449390000|2024-09-04 11:29:50|179242.9|179152.9|179240.2|179150.2|179244.6|179154.6|179240.2|179150.2|4
1725449400000|2024-09-04 11:30:00|179240.6|179150.6|179240.5|179150.5|179245.6|179155.6|179236.5|179146.5|6
1725449410000|2024-09-04 11:30:10|179243.5|179153.5|179243.8|179153.8|179243.8|179153.8|179243.5|179153.5|3
1725449420000|2024-09-04 11:30:20|179244.3|179154.3|179253.2|179163.2|179253.2|179163.2|179242.7|179152.7|9
1725449430000|2024-09-04 11:30:30|179254.3|179164.3|179245.6|179155.6|179254.3|179164.3|179245.6|179155.6|4
1725449440000|2024-09-04 11:30:40|179246.7|179156.7|179247.6|179157.6|179249|179159|179246.7|179156.7|6
1725449450000|2024-09-04 11:30:50|179247.9|179157.9|179247.6|179157.6|179247.9|179157.9|179245.1|179155.1|3
1725449460000|2024-09-04 11:31:00|179245.9|179155.9|179240.1|179150.1|179245.9|179155.9|179240.1|179150.1|5
1725449470000|2024-09-04 11:31:10|179242.9|179152.9|179240.5|179150.5|179242.9|179152.9|179240.5|179150.5|2
1725449480000|2024-09-04 11:31:20|179242|179152|179240.6|179150.6|179242.4|179152.4|179240.6|179150.6|5
1725449490000|2024-09-04 11:31:30|179242.5|179152.5|179243.4|179153.4|179246|179156|179237.2|179147.2|10
1725449500000|2024-09-04 11:31:40|179245.7|179155.7|179253.6|179163.6|179260.2|179170.2|179245.7|179155.7|12
1725449510000|2024-09-04 11:31:50|179251.6|179161.6|179245.8|179155.8|179254.1|179164.1|179241.1|179151.1|11
1725449520000|2024-09-04 11:32:00|179246.9|179156.9|179246.9|179156.9|179246.9|179156.9|179246.9|179156.9|1
1725449540000|2024-09-04 11:32:20|179243.9|179153.9|179244.7|179154.7|179249|179159|179243.9|179153.9|7
1725449550000|2024-09-04 11:32:30|179245.4|179155.4|179246.6|179156.6|179248.9|179158.9|179245.4|179155.4|4
1725449560000|2024-09-04 11:32:40|179244.2|179154.2|179242.6|179152.6|179244.2|179154.2|179242.6|179152.6|4
1725449570000|2024-09-04 11:32:50|179244.2|179154.2|179240.6|179150.6|179244.2|179154.2|179240.6|179150.6|2
1725449580000|2024-09-04 11:33:00|179239.6|179149.6|179237.9|179147.9|179239.6|179149.6|179237|179147|4
1725449590000|2024-09-04 11:33:10|179233.2|179143.2|179231.5|179141.5|179233.3|179143.3|179231.5|179141.5|4
1725449600000|2024-09-04 11:33:20|179230.3|179140.3|179233.9|179143.9|179233.9|179143.9|179229.6|179139.6|7
1725449610000|2024-09-04 11:33:30|179233|179143|179234.4|179144.4|179234.4|179144.4|179233|179143|2
1725449620000|2024-09-04 11:33:40|179230|179140|179230|179140|179230|179140|179230|179140|1
1725449630000|2024-09-04 11:33:50|179230.4|179140.4|179230.6|179140.6|179235.9|179145.9|179230.4|179140.4|7
1725449640000|2024-09-04 11:34:00|179230.2|179140.2|179230.2|179140.2|179230.2|179140.2|179230.2|179140.2|1
1725449650000|2024-09-04 11:34:10|179230.7|179140.7|179230.7|179140.7|179232.1|179142.1|179230.7|179140.7|3
1725449660000|2024-09-04 11:34:20|179232.1|179142.1|179234.9|179144.9|179237.4|179147.4|179232.1|179142.1|6
1725449670000|2024-09-04 11:34:30|179234.5|179144.5|179239.6|179149.6|179239.6|179149.6|179234.5|179144.5|2
1725449680000|2024-09-04 11:34:40|179238.6|179148.6|179234.6|179144.6|179246.7|179156.7|179233|179143|13
1725449690000|2024-09-04 11:34:50|179235.3|179145.3|179238.3|179148.3|179240.8|179150.8|179235.3|179145.3|5
1725449700000|2024-09-04 11:35:00|179238|179148|179237.8|179147.8|179241.5|179151.5|179231.2|179141.2|10
1725449710000|2024-09-04 11:35:10|179235.9|179145.9|179239.6|179149.6|179240.2|179150.2|179235.9|179145.9|5
1725449720000|2024-09-04 11:35:20|179238.7|179148.7|179263.3|179173.3|179265.7|179175.7|179238.7|179148.7|6
1725449730000|2024-09-04 11:35:30|179265.4|179175.4|179264.2|179174.2|179270.9|179180.9|179264.2|179174.2|5
1725449740000|2024-09-04 11:35:40|179264.3|179174.3|179264.3|179174.3|179264.3|179174.3|179264.3|179174.3|1
1725449750000|2024-09-04 11:35:50|179265.7|179175.7|179267|179177|179267|179177|179265.7|179175.7|2
1725449760000|2024-09-04 11:36:00|179267.1|179177.1|179270.7|179180.7|179270.7|179180.7|179267|179177|3
1725449790000|2024-09-04 11:36:30|179306|179216|179304.5|179214.5|179307.1|179217.1|179303.5|179213.5|6
1725449800000|2024-09-04 11:36:40|179304|179214|179302.8|179212.8|179304|179214|179302.8|179212.8|2
1725449810000|2024-09-04 11:36:50|179298|179208|179297.2|179207.2|179298.9|179208.9|179297|179207|5
1725449820000|2024-09-04 11:37:00|179295.5|179205.5|179296|179206|179297.5|179207.5|179295.5|179205.5|3
1725449830000|2024-09-04 11:37:10|179295.9|179205.9|179295.9|179205.9|179295.9|179205.9|179295.9|179205.9|1
1725449840000|2024-09-04 11:37:20|179297.9|179207.9|179300.3|179210.3|179302.7|179212.7|179296.3|179206.3|8
1725449850000|2024-09-04 11:37:30|179300.6|179210.6|179300.9|179210.9|179300.9|179210.9|179300.5|179210.5|4
1725449860000|2024-09-04 11:37:40|179300.6|179210.6|179300.7|179210.7|179300.7|179210.7|179300.6|179210.6|4
1725449870000|2024-09-04 11:37:50|179300.8|179210.8|179302.3|179212.3|179302.7|179212.7|179300.8|179210.8|4
1725449880000|2024-09-04 11:38:00|179346.9|179256.9|179334.2|179244.2|179346.9|179256.9|179334.2|179244.2|9
1725449890000|2024-09-04 11:38:10|179334.9|179244.9|179308.5|179218.5|179334.9|179244.9|179307.5|179217.5|9
1725449900000|2024-09-04 11:38:20|179308|179218|179334.7|179244.7|179338|179248|179306.4|179216.4|8
1725449910000|2024-09-04 11:38:30|179320.9|179230.9|179321.7|179231.7|179324.5|179234.5|179320.9|179230.9|9
1725449920000|2024-09-04 11:38:40|179319.1|179229.1|179317.9|179227.9|179319.1|179229.1|179317.9|179227.9|2
1725449940000|2024-09-04 11:39:00|179317.6|179227.6|179317.6|179227.6|179317.6|179227.6|179317.6|179227.6|1
1725449950000|2024-09-04 11:39:10|179318.1|179228.1|179320.8|179230.8|179320.9|179230.9|179318.1|179228.1|3
1725449960000|2024-09-04 11:39:20|179318.6|179228.6|179318.1|179228.1|179318.6|179228.6|179318.1|179228.1|5
1725449970000|2024-09-04 11:39:30|179321.2|179231.2|179321.2|179231.2|179321.2|179231.2|179321.2|179231.2|1
1725449980000|2024-09-04 11:39:40|179321.6|179231.6|179321.4|179231.4|179321.6|179231.6|179321.4|179231.4|2
1725449990000|2024-09-04 11:39:50|179321.5|179231.5|179325.9|179235.9|179325.9|179235.9|179321.5|179231.5|2
1725450000000|2024-09-04 11:40:00|179321.6|179231.6|179362.1|179272.1|179365.8|179275.8|179321.6|179231.6|12
1725450010000|2024-09-04 11:40:10|179362.2|179272.2|179358.3|179268.3|179363|179273|179355.6|179265.6|12
1725450020000|2024-09-04 11:40:20|179357.9|179267.9|179356.8|179266.8|179361.4|179271.4|179352.5|179262.5|7
1725450030000|2024-09-04 11:40:30|179355.6|179265.6|179356.9|179266.9|179359.1|179269.1|179352.3|179262.3|7
1725450040000|2024-09-04 11:40:40|179359.1|179269.1|179357.7|179267.7|179359.6|179269.6|179356.9|179266.9|12
1725450050000|2024-09-04 11:40:50|179357.6|179267.6|179334.5|179244.5|179359.8|179269.8|179334.2|179244.2|17
1725450060000|2024-09-04 11:41:00|179339.3|179249.3|179331.2|179241.2|179339.9|179249.9|179331.2|179241.2|6
1725450070000|2024-09-04 11:41:10|179332.1|179242.1|179357.5|179267.5|179358.1|179268.1|179332.1|179242.1|14
1725450080000|2024-09-04 11:41:20|179353.4|179263.4|179344.2|179254.2|179357.7|179267.7|179343.7|179253.7|8
1725450090000|2024-09-04 11:41:30|179343.5|179253.5|179342.1|179252.1|179346.3|179256.3|179338.7|179248.7|6
1725450110000|2024-09-04 11:41:50|179341|179251|179340.7|179250.7|179341|179251|179340.7|179250.7|2
1725450120000|2024-09-04 11:42:00|179340.8|179250.8|179340.8|179250.8|179340.8|179250.8|179340.8|179250.8|1
1725450130000|2024-09-04 11:42:10|179342.4|179252.4|179343.7|179253.7|179343.7|179253.7|179342.4|179252.4|2
1725450140000|2024-09-04 11:42:20|179343.5|179253.5|179344.7|179254.7|179344.7|179254.7|179343.5|179253.5|2
1725450150000|2024-09-04 11:42:30|179345.8|179255.8|179349.6|179259.6|179349.6|179259.6|179345.8|179255.8|4
1725450160000|2024-09-04 11:42:40|179348.5|179258.5|179348.5|179258.5|179348.5|179258.5|179348.5|179258.5|1
1725450180000|2024-09-04 11:43:00|179350.3|179260.3|179346.4|179256.4|179350.3|179260.3|179346.4|179256.4|4
1725450190000|2024-09-04 11:43:10|179346.8|179256.8|179346.8|179256.8|179346.8|179256.8|179346.8|179256.8|1
1725450200000|2024-09-04 11:43:20|179345.8|179255.8|179346.2|179256.2|179347|179257|179344.2|179254.2|5
1725450210000|2024-09-04 11:43:30|179346.9|179256.9|179345|179255|179346.9|179256.9|179345|179255|3
1725450220000|2024-09-04 11:43:40|179347.2|179257.2|179348.1|179258.1|179348.1|179258.1|179347.2|179257.2|2
1725450230000|2024-09-04 11:43:50|179348|179258|179332.2|179242.2|179348|179258|179327.1|179237.1|10
1725450240000|2024-09-04 11:44:00|179334.2|179244.2|179343|179253|179343|179253|179330.9|179240.9|9
1725450250000|2024-09-04 11:44:10|179339.3|179249.3|179331.8|179241.8|179339.3|179249.3|179331.8|179241.8|9
1725450260000|2024-09-04 11:44:20|179332.8|179242.8|179332.8|179242.8|179333|179243|179332.8|179242.8|3
1725450270000|2024-09-04 11:44:30|179333.4|179243.4|179332.5|179242.5|179333.4|179243.4|179332.5|179242.5|2
1725450280000|2024-09-04 11:44:40|179332.4|179242.4|179334.5|179244.5|179334.8|179244.8|179332.4|179242.4|4
1725450290000|2024-09-04 11:44:50|179334.4|179244.4|179319.5|179229.5|179334.5|179244.5|179317.9|179227.9|6
1725450300000|2024-09-04 11:45:00|179322.1|179232.1|179320.6|179230.6|179322.1|179232.1|179317.8|179227.8|3
1725450310000|2024-09-04 11:45:10|179317.8|179227.8|179317.1|179227.1|179320.2|179230.2|179316.6|179226.6|8
1725450320000|2024-09-04 11:45:20|179317.8|179227.8|179317.1|179227.1|179317.8|179227.8|179299.5|179209.5|5
1725450330000|2024-09-04 11:45:30|179320|179230|179318.6|179228.6|179320|179230|179318.6|179228.6|2
1725450340000|2024-09-04 11:45:40|179312.3|179222.3|179309.6|179219.6|179312.3|179222.3|179307.9|179217.9|4
1725450350000|2024-09-04 11:45:50|179307.9|179217.9|179307|179217|179311|179221|179307|179217|4
1725450360000|2024-09-04 11:46:00|179307.7|179217.7|179308.2|179218.2|179308.2|179218.2|179306.9|179216.9|3
1725450370000|2024-09-04 11:46:10|179307.6|179217.6|179302.7|179212.7|179309.4|179219.4|179302.7|179212.7|5
1725450380000|2024-09-04 11:46:20|179301.9|179211.9|179302.7|179212.7|179302.7|179212.7|179301.9|179211.9|2
1725450390000|2024-09-04 11:46:30|179305.7|179215.7|179251.2|179161.2|179305.7|179215.7|179250|179160|3
1725450400000|2024-09-04 11:46:40|179250|179160|179246.8|179156.8|179256.6|179166.6|179243.3|179153.3|13
1725450410000|2024-09-04 11:46:50|179244.7|179154.7|179242|179152|179244.7|179154.7|179242|179152|2
1725450420000|2024-09-04 11:47:00|179244.4|179154.4|179244.5|179154.5|179244.5|179154.5|179242.5|179152.5|5
1725450430000|2024-09-04 11:47:10|179241.8|179151.8|179243.7|179153.7|179244.7|179154.7|179241.8|179151.8|5
1725450440000|2024-09-04 11:47:20|179248.3|179158.3|179246.9|179156.9|179248.3|179158.3|179243.8|179153.8|7
1725450450000|2024-09-04 11:47:30|179251.2|179161.2|179245|179155|179251.7|179161.7|179245|179155|5
1725450460000|2024-09-04 11:47:40|179242.4|179152.4|179247|179157|179249.8|179159.8|179242.4|179152.4|7
1725450470000|2024-09-04 11:47:50|179243.3|179153.3|179246.5|179156.5|179246.5|179156.5|179243.3|179153.3|3
1725450480000|2024-09-04 11:48:00|179250.6|179160.6|179252.3|179162.3|179252.3|179162.3|179250.6|179160.6|2
1725450490000|2024-09-04 11:48:10|179250.7|179160.7|179247.2|179157.2|179250.7|179160.7|179243|179153|3
1725450500000|2024-09-04 11:48:20|179266.2|179176.2|179251.3|179161.3|179266.2|179176.2|179251.3|179161.3|2
1725450510000|2024-09-04 11:48:30|179246.7|179156.7|179254|179164|179263.2|179173.2|179246.7|179156.7|7
1725450520000|2024-09-04 11:48:40|179254.4|179164.4|179253.4|179163.4|179254.4|179164.4|179253.3|179163.3|6
1725450530000|2024-09-04 11:48:50|179262.4|179172.4|179267.6|179177.6|179269.6|179179.6|179262.4|179172.4|6
1725450540000|2024-09-04 11:49:00|179268.4|179178.4|179267.6|179177.6|179268.9|179178.9|179267.6|179177.6|5
1725450550000|2024-09-04 11:49:10|179266.4|179176.4|179250.9|179160.9|179267.8|179177.8|179246.6|179156.6|6
1725450560000|2024-09-04 11:49:20|179253.7|179163.7|179252.5|179162.5|179262.9|179172.9|179246.3|179156.3|11
1725450580000|2024-09-04 11:49:40|179254.3|179164.3|179255.5|179165.5|179255.5|179165.5|179253.6|179163.6|3
1725450590000|2024-09-04 11:49:50|179255.3|179165.3|179259|179169|179259|179169|179252.1|179162.1|6
1725450600000|2024-09-04 11:50:00|179258.5|179168.5|179259.7|179169.7|179259.7|179169.7|179258.5|179168.5|4
1725450610000|2024-09-04 11:50:10|179247.8|179157.8|179250.9|179160.9|179251.4|179161.4|179247.8|179157.8|7
1725450620000|2024-09-04 11:50:20|179251.1|179161.1|179251.1|179161.1|179255|179165|179247.5|179157.5|8
1725450630000|2024-09-04 11:50:30|179252.8|179162.8|179251.4|179161.4|179252.8|179162.8|179251.4|179161.4|3
1725450640000|2024-09-04 11:50:40|179250.2|179160.2|179243.9|179153.9|179250.2|179160.2|179243.9|179153.9|4
1725450650000|2024-09-04 11:50:50|179243.8|179153.8|179244|179154|179244|179154|179243.7|179153.7|3
1725450660000|2024-09-04 11:51:00|179246.9|179156.9|179246.7|179156.7|179246.9|179156.9|179244.4|179154.4|4
1725450670000|2024-09-04 11:51:10|179244.1|179154.1|179243.7|179153.7|179244.1|179154.1|179243.7|179153.7|3
1725450680000|2024-09-04 11:51:20|179241|179151|179242.6|179152.6|179242.6|179152.6|179241|179151|6
1725450690000|2024-09-04 11:51:30|179245.2|179155.2|179245.5|179155.5|179245.5|179155.5|179245.2|179155.2|2
1725450700000|2024-09-04 11:51:40|179242.6|179152.6|179242.5|179152.5|179243.3|179153.3|179242.5|179152.5|3
1725450710000|2024-09-04 11:51:50|179241.7|179151.7|179245.4|179155.4|179245.4|179155.4|179239.9|179149.9|5
1725450720000|2024-09-04 11:52:00|179247.4|179157.4|179247.4|179157.4|179247.4|179157.4|179247.4|179157.4|1
1725450730000|2024-09-04 11:52:10|179247.9|179157.9|179242.5|179152.5|179247.9|179157.9|179242.5|179152.5|3
1725450740000|2024-09-04 11:52:20|179242.6|179152.6|179243.2|179153.2|179243.4|179153.4|179242.6|179152.6|5
1725450750000|2024-09-04 11:52:30|179243.4|179153.4|179242.5|179152.5|179243.4|179153.4|179242.5|179152.5|3
1725450760000|2024-09-04 11:52:40|179243.3|179153.3|179244.4|179154.4|179244.4|179154.4|179243.3|179153.3|3
1725450770000|2024-09-04 11:52:50|179243|179153|179241.1|179151.1|179243|179153|179241.1|179151.1|2
1725450780000|2024-09-04 11:53:00|179243.7|179153.7|179242.2|179152.2|179244|179154|179239|179149|7
1725450790000|2024-09-04 11:53:10|179242.3|179152.3|179243.1|179153.1|179243.3|179153.3|179242.3|179152.3|4
1725450800000|2024-09-04 11:53:20|179241.5|179151.5|179242.4|179152.4|179242.4|179152.4|179241.5|179151.5|2
1725450810000|2024-09-04 11:53:30|179243.8|179153.8|179245.8|179155.8|179245.8|179155.8|179242.9|179152.9|4
1725450820000|2024-09-04 11:53:40|179245.6|179155.6|179242.9|179152.9|179245.6|179155.6|179242.9|179152.9|4
1725450830000|2024-09-04 11:53:50|179242.8|179152.8|179242.8|179152.8|179242.8|179152.8|179242.6|179152.6|3
1725450840000|2024-09-04 11:54:00|179242.9|179152.9|179242.9|179152.9|179242.9|179152.9|179242.9|179152.9|1
1725450850000|2024-09-04 11:54:10|179243.7|179153.7|179244|179154|179245.7|179155.7|179243.7|179153.7|5
1725450860000|2024-09-04 11:54:20|179246.1|179156.1|179245.9|179155.9|179246.1|179156.1|179245.9|179155.9|2
1725450870000|2024-09-04 11:54:30|179245.7|179155.7|179251.2|179161.2|179251.2|179161.2|179245.7|179155.7|8
1725450880000|2024-09-04 11:54:40|179251|179161|179245.9|179155.9|179251|179161|179245.9|179155.9|4
1725450890000|2024-09-04 11:54:50|179245.7|179155.7|179245.6|179155.6|179245.7|179155.7|179245.5|179155.5|3
1725450900000|2024-09-04 11:55:00|179244.8|179154.8|179227.8|179137.8|179244.8|179154.8|179227.8|179137.8|8
1725450910000|2024-09-04 11:55:10|179229.9|179139.9|179228.1|179138.1|179232.7|179142.7|179228.1|179138.1|5
1725450920000|2024-09-04 11:55:20|179225|179135|179225.5|179135.5|179233.5|179143.5|179224.9|179134.9|7
1725450930000|2024-09-04 11:55:30|179226.8|179136.8|179227.7|179137.7|179228.9|179138.9|179224.6|179134.6|5
1725450940000|2024-09-04 11:55:40|179229.8|179139.8|179228.1|179138.1|179231.9|179141.9|179226.3|179136.3|5
1725450950000|2024-09-04 11:55:50|179229|179139|179219.6|179129.6|179231|179141|179215.5|179125.5|12
1725450960000|2024-09-04 11:56:00|179218.4|179128.4|179196.4|179106.4|179218.4|179128.4|179195.2|179105.2|13
1725450970000|2024-09-04 11:56:10|179194.9|179104.9|179195|179105|179195|179105|179194.9|179104.9|2
1725450980000|2024-09-04 11:56:20|179195.9|179105.9|179197.6|179107.6|179197.6|179107.6|179195.8|179105.8|3
1725450990000|2024-09-04 11:56:30|179196.9|179106.9|179196.9|179106.9|179196.9|179106.9|179196.9|179106.9|1
1725451000000|2024-09-04 11:56:40|179199.8|179109.8|179196|179106|179199.8|179109.8|179195.7|179105.7|4
1725451010000|2024-09-04 11:56:50|179196.1|179106.1|179196.1|179106.1|179196.1|179106.1|179196.1|179106.1|1
1725451020000|2024-09-04 11:57:00|179197.7|179107.7|179197.7|179107.7|179199.1|179109.1|179197.7|179107.7|3
1725451030000|2024-09-04 11:57:10|179198.5|179108.5|179198.7|179108.7|179201|179111|179196.5|179106.5|8
1725451040000|2024-09-04 11:57:20|179198.9|179108.9|179200|179110|179201.7|179111.7|179198.9|179108.9|7
1725451050000|2024-09-04 11:57:30|179198.5|179108.5|179200|179110|179200|179110|179196.8|179106.8|5
1725451060000|2024-09-04 11:57:40|179201|179111|179208.4|179118.4|179208.4|179118.4|179198.4|179108.4|8
1725451070000|2024-09-04 11:57:50|179207.4|179117.4|179207.4|179117.4|179207.4|179117.4|179207.2|179117.2|3
1725451080000|2024-09-04 11:58:00|179210|179120|179214.3|179124.3|179215.4|179125.4|179208.4|179118.4|10
1725451090000|2024-09-04 11:58:10|179222.3|179132.3|179219.2|179129.2|179222.3|179132.3|179219.1|179129.1|5
1725451100000|2024-09-04 11:58:20|179222.1|179132.1|179223.4|179133.4|179223.4|179133.4|179222.1|179132.1|3
1725451110000|2024-09-04 11:58:30|179220.6|179130.6|179220.3|179130.3|179220.6|179130.6|179220.2|179130.2|4
1725451120000|2024-09-04 11:58:40|179220.5|179130.5|179218.2|179128.2|179220.6|179130.6|179218.1|179128.1|4
1725451130000|2024-09-04 11:58:50|179218.1|179128.1|179222.9|179132.9|179223|179133|179218.1|179128.1|6
1725451140000|2024-09-04 11:59:00|179222.4|179132.4|179223|179133|179223|179133|179222.4|179132.4|2
1725451150000|2024-09-04 11:59:10|179224.5|179134.5|179226.9|179136.9|179226.9|179136.9|179223.6|179133.6|5
1725451160000|2024-09-04 11:59:20|179226.8|179136.8|179226.4|179136.4|179226.8|179136.8|179224|179134|4
1725451170000|2024-09-04 11:59:30|179225.6|179135.6|179226.4|179136.4|179226.4|179136.4|179225.6|179135.6|6
1725451180000|2024-09-04 11:59:40|179225.5|179135.5|179225|179135|179225.5|179135.5|179225|179135|3
1725451190000|2024-09-04 11:59:50|179225.2|179135.2|179220.9|179130.9|179225.2|179135.2|179220.9|179130.9|2
1725451200000|2024-09-04 12:00:00|179222.4|179132.4|179224.4|179134.4|179224.4|179134.4|179219.1|179129.1|7
1725451210000|2024-09-04 12:00:10|179221.4|179131.4|179222.7|179132.7|179223.4|179133.4|179221.4|179131.4|6
1725451220000|2024-09-04 12:00:20|179222.6|179132.6|179221.4|179131.4|179223.5|179133.5|179217.8|179127.8|6
1725451230000|2024-09-04 12:00:30|179219.1|179129.1|179220|179130|179221.9|179131.9|179219.1|179129.1|3
1725451240000|2024-09-04 12:00:40|179220.3|179130.3|179232.3|179142.3|179232.3|179142.3|179213.9|179123.9|10
1725451250000|2024-09-04 12:00:50|179227.7|179137.7|179217|179127|179228.4|179138.4|179217|179127|9
1725451260000|2024-09-04 12:01:00|179204.2|179114.2|179193.3|179103.3|179204.2|179114.2|179192.9|179102.9|9
1725451270000|2024-09-04 12:01:10|179188.8|179098.8|179194.2|179104.2|179194.2|179104.2|179188.8|179098.8|7
1725451280000|2024-09-04 12:01:20|179196.7|179106.7|179198.7|179108.7|179200.8|179110.8|179196.6|179106.6|6
1725451290000|2024-09-04 12:01:30|179200.8|179110.8|179199.7|179109.7|179201.7|179111.7|179196.6|179106.6|5
1725451300000|2024-09-04 12:01:40|179200.2|179110.2|179200.2|179110.2|179200.2|179110.2|179200.2|179110.2|1
1725451310000|2024-09-04 12:01:50|179197.3|179107.3|179187|179097|179197.3|179107.3|179181.4|179091.4|11
1725451320000|2024-09-04 12:02:00|179184|179094|179186.7|179096.7|179186.7|179096.7|179180.9|179090.9|6
1725451330000|2024-09-04 12:02:10|179187.7|179097.7|179193|179103|179197.2|179107.2|179187.7|179097.7|8
1725451340000|2024-09-04 12:02:20|179191.4|179101.4|179187.5|179097.5|179191.4|179101.4|179187.5|179097.5|3
1725451350000|2024-09-04 12:02:30|179185|179095|179150.6|179060.6|179185|179095|179146|179056|9
1725451360000|2024-09-04 12:02:40|179148.7|179058.7|179147.5|179057.5|179148.7|179058.7|179147.5|179057.5|5
1725451370000|2024-09-04 12:02:50|179147.9|179057.9|179146.6|179056.6|179149.7|179059.7|179146|179056|5
1725451380000|2024-09-04 12:03:00|179146.3|179056.3|179144.4|179054.4|179146.6|179056.6|179142.9|179052.9|8
1725451390000|2024-09-04 12:03:10|179146.3|179056.3|179148.5|179058.5|179150.4|179060.4|179146.3|179056.3|3
1725451410000|2024-09-04 12:03:30|179150|179060|179154.7|179064.7|179158.1|179068.1|179150|179060|8
1725451420000|2024-09-04 12:03:40|179151.7|179061.7|179154.2|179064.2|179154.2|179064.2|179151.7|179061.7|2
1725451430000|2024-09-04 12:03:50|179155.5|179065.5|179156.5|179066.5|179164.8|179074.8|179155.5|179065.5|8
1725451440000|2024-09-04 12:04:00|179156.4|179066.4|179158.1|179068.1|179158.1|179068.1|179156.1|179066.1|5
1725451450000|2024-09-04 12:04:10|179156.7|179066.7|179161.5|179071.5|179163.5|179073.5|179152.5|179062.5|9
1725451460000|2024-09-04 12:04:20|179160.1|179070.1|179156.9|179066.9|179160.1|179070.1|179154.4|179064.4|17
1725451470000|2024-09-04 12:04:30|179157.7|179067.7|179172.1|179042.1|179177.1|179068.2|179157.7|179040.2|9
1725451480000|2024-09-04 12:04:40|179170.5|179040.5|179196.6|179066.6|179196.6|179066.6|179170.5|179040.5|12
1725451490000|2024-09-04 12:04:50|179197.7|179067.7|179194|179064|179197.7|179067.7|179194|179064|5
1725451500000|2024-09-04 12:05:00|179194.7|179064.7|179210|179080|179210|179080|179194.7|179064.7|7
1725451510000|2024-09-04 12:05:10|179210.1|179080.1|179192|179102|179221.7|179102|179192|179076.5|10
1725451520000|2024-09-04 12:05:20|179191.3|179101.3|179191.3|179101.3|179191.3|179101.3|179191.3|179101.3|1
1725451530000|2024-09-04 12:05:30|179191.9|179101.9|179191.3|179101.3|179191.9|179101.9|179191.3|179101.3|4
1725451540000|2024-09-04 12:05:40|179192.2|179102.2|179192.5|179102.5|179195.6|179105.6|179191.6|179101.6|8
1725451550000|2024-09-04 12:05:50|179193.1|179103.1|179193.1|179103.1|179193.1|179103.1|179193.1|179103.1|1
1725451560000|2024-09-04 12:06:00|179192.5|179102.5|179183.7|179093.7|179192.5|179102.5|179183.7|179093.7|3
1725451570000|2024-09-04 12:06:10|179184.4|179094.4|179193|179103|179196.6|179106.6|179184.4|179094.4|6
1725451580000|2024-09-04 12:06:20|179196.6|179106.6|179192.8|179102.8|179197.6|179107.6|179191.9|179101.9|5
1725451590000|2024-09-04 12:06:30|179197.4|179107.4|179193.8|179103.8|179197.5|179107.5|179193.7|179103.7|5
1725451600000|2024-09-04 12:06:40|179197.5|179107.5|179194.6|179104.6|179199.3|179109.3|179193.8|179103.8|4
1725451610000|2024-09-04 12:06:50|179194|179104|179213.3|179123.3|179213.3|179123.3|179183.4|179093.4|15
1725451620000|2024-09-04 12:07:00|179213.8|179123.8|179215.4|179125.4|179215.4|179125.4|179209.8|179119.8|6
1725451630000|2024-09-04 12:07:10|179210.6|179120.6|179205.7|179115.7|179210.6|179120.6|179194.6|179104.6|10
1725451640000|2024-09-04 12:07:20|179198.8|179108.8|179213.8|179123.8|179213.8|179123.8|179198.8|179108.8|8
1725451650000|2024-09-04 12:07:30|179211.7|179121.7|179205.3|179115.3|179211.8|179121.8|179205.3|179115.3|4
1725451660000|2024-09-04 12:07:40|179205.5|179115.5|179206.5|179116.5|179210.4|179120.4|179204.4|179114.4|7
1725451670000|2024-09-04 12:07:50|179207.2|179117.2|179218.6|179128.6|179224.1|179134.1|179207.2|179117.2|11
1725451680000|2024-09-04 12:08:00|179216|179126|179216.2|179126.2|179223|179133|179215.1|179125.1|12
1725451690000|2024-09-04 12:08:10|179219.2|179129.2|179213.3|179123.3|179219.2|179129.2|179213.3|179123.3|6
1725451700000|2024-09-04 12:08:20|179211.7|179121.7|179244.3|179114.3|179244.3|179126.4|179211.7|179107.4|11
1725451710000|2024-09-04 12:08:30|179244.8|179114.8|179245.8|179115.8|179246.2|179116.2|179244.8|179114.8|5
1725451720000|2024-09-04 12:08:40|179247|179117|179246.2|179116.2|179249.7|179119.7|179246.2|179116.2|8
1725451730000|2024-09-04 12:08:50|179246|179116|179248.8|179118.8|179248.8|179118.8|179244.6|179114.6|7
1725451740000|2024-09-04 12:09:00|179242.5|179112.5|179242.6|179112.6|179242.6|179112.6|179242.5|179112.5|2
1725451750000|2024-09-04 12:09:10|179251.4|179121.4|179252.9|179122.9|179252.9|179122.9|179251.4|179121.4|2
1725451760000|2024-09-04 12:09:20|179245.6|179115.6|179242.8|179112.8|179245.6|179115.6|179242.6|179112.6|5
1725451770000|2024-09-04 12:09:30|179243|179113|179242.8|179112.8|179243|179113|179242.8|179112.8|3
1725451780000|2024-09-04 12:09:40|179243.4|179113.4|179256.9|179126.9|179259.1|179129.1|179242.8|179112.8|9
1725451790000|2024-09-04 12:09:50|179256.8|179126.8|179246.8|179116.8|179257|179127|179246.8|179116.8|5
1725451800000|2024-09-04 12:10:00|179246.6|179116.6|179241.4|179111.4|179246.6|179116.6|179241.4|179111.4|4
1725451810000|2024-09-04 12:10:10|179245.2|179115.2|179247.5|179117.5|179247.5|179117.5|179244.8|179114.8|4
1725451820000|2024-09-04 12:10:20|179248.6|179118.6|179249.3|179119.3|179249.5|179119.5|179248.6|179118.6|5
1725451830000|2024-09-04 12:10:30|179245.5|179115.5|179245.7|179115.7|179246.1|179116.1|179245.5|179115.5|6
1725451840000|2024-09-04 12:10:40|179246.7|179116.7|179232.2|179142.2|179246.7|179143.1|179229.5|179116.7|7
1725451850000|2024-09-04 12:10:50|179228.8|179138.8|179229.4|179139.4|179229.4|179139.4|179228.8|179138.8|3
1725451860000|2024-09-04 12:11:00|179224.9|179134.9|179231.4|179141.4|179231.4|179141.4|179224.9|179134.9|6
1725451870000|2024-09-04 12:11:10|179229.3|179139.3|179231.7|179141.7|179231.7|179141.7|179229.3|179139.3|2
1725451880000|2024-09-04 12:11:20|179231.5|179141.5|179231.7|179141.7|179231.7|179141.7|179231.5|179141.5|2
1725451890000|2024-09-04 12:11:30|179231.6|179141.6|179231.7|179141.7|179231.7|179141.7|179231.6|179141.6|4
1725451900000|2024-09-04 12:11:40|179230.4|179140.4|179236.3|179146.3|179236.3|179146.3|179223.6|179133.6|7
1725451910000|2024-09-04 12:11:50|179236.2|179146.2|179236.3|179146.3|179236.4|179146.4|179236.2|179146.2|3
1725451920000|2024-09-04 12:12:00|179235.4|179145.4|179235.2|179145.2|179235.4|179145.4|179232.6|179142.6|4
1725451930000|2024-09-04 12:12:10|179232.5|179142.5|179224.7|179134.7|179232.5|179142.5|179222.5|179132.5|9
1725451940000|2024-09-04 12:12:20|179224.6|179134.6|179224.5|179134.5|179224.9|179134.9|179224.5|179134.5|4
1725451950000|2024-09-04 12:12:30|179224.7|179134.7|179224.5|179134.5|179224.7|179134.7|179224.3|179134.3|4
1725451960000|2024-09-04 12:12:40|179226|179136|179227.2|179137.2|179227.2|179137.2|179226|179136|2
1725451970000|2024-09-04 12:12:50|179227.1|179137.1|179226.9|179136.9|179227.1|179137.1|179224.6|179134.6|3
1725451980000|2024-09-04 12:13:00|179229.3|179139.3|179229.3|179139.3|179229.3|179139.3|179229.3|179139.3|1
1725451990000|2024-09-04 12:13:10|179229.2|179139.2|179229.4|179139.4|179229.4|179139.4|179229.2|179139.2|4
1725452010000|2024-09-04 12:13:30|179227.5|179137.5|179224.1|179134.1|179227.5|179137.5|179224.1|179134.1|5
1725452020000|2024-09-04 12:13:40|179229.3|179139.3|179224.1|179134.1|179229.3|179139.3|179224.1|179134.1|2
1725452030000|2024-09-04 12:13:50|179224.2|179134.2|179227.9|179137.9|179227.9|179137.9|179224.2|179134.2|4
1725452040000|2024-09-04 12:14:00|179227.6|179137.6|179231|179141|179231.6|179141.6|179227.4|179137.4|4
1725452050000|2024-09-04 12:14:10|179233.1|179143.1|179232.1|179142.1|179233.1|179143.1|179227.1|179137.1|4
1725452060000|2024-09-04 12:14:20|179230.2|179140.2|179230.2|179140.2|179230.2|179140.2|179230.2|179140.2|1
1725452070000|2024-09-04 12:14:30|179232.1|179142.1|179227.4|179137.4|179232.1|179142.1|179227.4|179137.4|3
1725452080000|2024-09-04 12:14:40|179229.1|179139.1|179229.4|179139.4|179230.8|179140.8|179227.9|179137.9|4
1725452100000|2024-09-04 12:15:00|179226.1|179136.1|179229.3|179139.3|179229.3|179139.3|179225.6|179135.6|3
1725452110000|2024-09-04 12:15:10|179229.6|179139.6|179229.3|179139.3|179230.2|179140.2|179227.8|179137.8|5
1725452120000|2024-09-04 12:15:20|179229.2|179139.2|179234.5|179144.5|179234.5|179144.5|179229.2|179139.2|2
1725452130000|2024-09-04 12:15:30|179233.3|179143.3|179226.1|179136.1|179233.3|179143.3|179218.6|179128.6|8
1725452140000|2024-09-04 12:15:40|179227.2|179137.2|179198.8|179108.8|179227.2|179137.2|179198.8|179108.8|9
1725452150000|2024-09-04 12:15:50|179197.6|179107.6|179194.9|179104.9|179197.6|179107.6|179192.7|179102.7|9
1725452160000|2024-09-04 12:16:00|179194.8|179104.8|179185.1|179095.1|179194.9|179104.9|179185.1|179095.1|5
1725452170000|2024-09-04 12:16:10|179184.9|179094.9|179185.4|179095.4|179185.7|179095.7|179184.9|179094.9|4
1725452180000|2024-09-04 12:16:20|179185.3|179095.3|179145.4|179055.4|179185.3|179095.3|179143.7|179053.7|3
1725452190000|2024-09-04 12:16:30|179145.5|179055.5|179144.3|179054.3|179146.7|179056.7|179144.3|179054.3|4
1725452200000|2024-09-04 12:16:40|179145.7|179055.7|179144.3|179054.3|179146.6|179056.6|179144.3|179054.3|3
1725452210000|2024-09-04 12:16:50|179142.9|179052.9|179144.2|179054.2|179145.5|179055.5|179142.9|179052.9|6
1725452220000|2024-09-04 12:17:00|179144.3|179054.3|179145.1|179055.1|179146.6|179056.6|179144.3|179054.3|14
1725452230000|2024-09-04 12:17:10|179143.4|179053.4|179150.3|179060.3|179150.3|179060.3|179139.5|179049.5|10
1725452240000|2024-09-04 12:17:20|179151.2|179061.2|179151|179061|179153.5|179063.5|179150.1|179060.1|8
1725452250000|2024-09-04 12:17:30|179150.1|179060.1|179146|179056|179152.2|179062.2|179144.2|179054.2|16
1725452260000|2024-09-04 12:17:40|179145.9|179055.9|179144.4|179054.4|179146.9|179056.9|179143.3|179053.3|6
1725452270000|2024-09-04 12:17:50|179144.2|179054.2|179140.5|179050.5|179144.2|179054.2|179140.1|179050.1|13
1725452280000|2024-09-04 12:18:00|179140.6|179050.6|179138.8|179048.8|179142.4|179052.4|179128.3|179038.3|11
1725452290000|2024-09-04 12:18:10|179141.2|179051.2|179147.2|179057.2|179147.2|179057.2|179141.2|179051.2|5
1725452300000|2024-09-04 12:18:20|179151|179061|179149.9|179059.9|179154.2|179064.2|179140.7|179050.7|14
1725452310000|2024-09-04 12:18:30|179152|179062|179151.3|179061.3|179152.6|179062.6|179150.8|179060.8|8
1725452320000|2024-09-04 12:18:40|179150.3|179060.3|179152.5|179062.5|179153|179063|179150.3|179060.3|8
1725452330000|2024-09-04 12:18:50|179152.8|179062.8|179155.4|179065.4|179155.4|179065.4|179152.8|179062.8|2
1725452340000|2024-09-04 12:19:00|179154.5|179064.5|179146.3|179056.3|179154.5|179064.5|179145.4|179055.4|11
1725452350000|2024-09-04 12:19:10|179146.2|179056.2|179144.4|179054.4|179146.2|179056.2|179142.8|179052.8|5
1725452360000|2024-09-04 12:19:20|179143.5|179053.5|179141.7|179051.7|179143.5|179053.5|179138.2|179048.2|15
1725452370000|2024-09-04 12:19:30|179141.6|179051.6|179141.7|179051.7|179142.9|179052.9|179141.6|179051.6|13
1725452380000|2024-09-04 12:19:40|179141.8|179051.8|179152.2|179062.2|179152.2|179062.2|179140.3|179050.3|18
1725452390000|2024-09-04 12:19:50|179152.1|179062.1|179175.8|179045.8|179181.1|179062.1|179152.1|179042.1|14
1725452400000|2024-09-04 12:20:00|179175.9|179045.9|179175.8|179045.8|179176|179046|179175|179045|7
1725452410000|2024-09-04 12:20:10|179175.3|179045.3|179160.6|179070.6|179180.1|179071.3|179160.6|179042.1|9
1725452420000|2024-09-04 12:20:20|179160.7|179070.7|179165|179075|179165|179075|179152.5|179062.5|5
1725452430000|2024-09-04 12:20:30|179165.2|179075.2|179165|179075|179165.2|179075.2|179165|179075|2
1725452440000|2024-09-04 12:20:40|179164.5|179074.5|179164|179074|179164.5|179074.5|179163|179073|3
1725452450000|2024-09-04 12:20:50|179165.2|179075.2|179164|179074|179165.2|179075.2|179164|179074|2
1725452460000|2024-09-04 12:21:00|179166.5|179076.5|179165.8|179075.8|179168|179078|179165.8|179075.8|4
1725452470000|2024-09-04 12:21:10|179169.3|179079.3|179190.3|179060.3|179190.6|179079.3|179169.3|179060.2|4
1725452480000|2024-09-04 12:21:20|179190.5|179060.5|179182.9|179052.9|179190.5|179060.5|179182.9|179052.9|8
1725452490000|2024-09-04 12:21:30|179181.2|179051.2|179183.1|179053.1|179183.3|179053.3|179181.2|179051.2|3
1725452500000|2024-09-04 12:21:40|179181.2|179051.2|179181.2|179051.2|179181.2|179051.2|179181.2|179051.2|1
1725452510000|2024-09-04 12:21:50|179181.1|179051.1|179181.1|179051.1|179183.2|179053.2|179181.1|179051.1|3
1725452520000|2024-09-04 12:22:00|179178.4|179048.4|179181.6|179051.6|179181.6|179051.6|179178.4|179048.4|4
1725452530000|2024-09-04 12:22:10|179183.1|179053.1|179182.4|179052.4|179186.1|179056.1|179181.6|179051.6|9
1725452540000|2024-09-04 12:22:20|179182.3|179052.3|179187.5|179057.5|179188.6|179058.6|179181|179051|11
1725452550000|2024-09-04 12:22:30|179178.6|179048.6|179182.4|179052.4|179182.4|179052.4|179178.2|179048.2|8
1725452560000|2024-09-04 12:22:40|179183.1|179053.1|179236.2|179146.2|179244.8|179148.6|179183.1|179053.1|13
1725452570000|2024-09-04 12:22:50|179237.5|179147.5|179210.1|179120.1|179237.5|179147.5|179210.1|179120.1|21
1725452580000|2024-09-04 12:23:00|179207.9|179117.9|179224|179134|179224|179134|179207.9|179117.9|10
1725452590000|2024-09-04 12:23:10|179222.8|179132.8|179225|179135|179225.4|179135.4|179222.3|179132.3|10
1725452600000|2024-09-04 12:23:20|179225.9|179135.9|179247.5|179117.5|179249.1|179136.7|179225.9|179116|9
1725452610000|2024-09-04 12:23:30|179246.8|179116.8|179248|179118|179248|179118|179246.5|179116.5|7
1725452620000|2024-09-04 12:23:40|179247.4|179117.4|179255.8|179125.8|179259.5|179129.5|179247.4|179117.4|12
1725452630000|2024-09-04 12:23:50|179255.2|179125.2|179260|179130|179260|179130|179255.2|179125.2|6
1725452640000|2024-09-04 12:24:00|179258.6|179128.6|179263.4|179173.4|179263.9|179173.9|179256.3|179126.3|5
1725452650000|2024-09-04 12:24:10|179262.5|179172.5|179276|179146|179278.2|179172.5|179262.5|179144.9|9
1725452660000|2024-09-04 12:24:20|179277.4|179147.4|179277.7|179147.7|179281.3|179151.3|179277.4|179147.4|3
1725452670000|2024-09-04 12:24:30|179278.4|179148.4|179278.4|179148.4|179278.4|179148.4|179278.4|179148.4|1
1725452680000|2024-09-04 12:24:40|179278|179148|179278|179148|179278|179148|179278|179148|1
1725452690000|2024-09-04 12:24:50|179278.1|179148.1|179286.6|179156.6|179286.7|179156.7|179277.6|179147.6|6
1725452700000|2024-09-04 12:25:00|179286.5|179156.5|179281.9|179151.9|179286.5|179156.5|179281.7|179151.7|4
1725452710000|2024-09-04 12:25:10|179282.4|179152.4|179282.4|179152.4|179282.4|179152.4|179282.4|179152.4|1
1725452720000|2024-09-04 12:25:20|179283|179153|179290.7|179160.7|179290.8|179160.8|179283|179153|8
1725452730000|2024-09-04 12:25:30|179291|179161|179286.7|179156.7|179291|179161|179286.7|179156.7|2
1725452740000|2024-09-04 12:25:40|179291|179161|179291.8|179161.8|179295.5|179165.5|179290.9|179160.9|10
1725452750000|2024-09-04 12:25:50|179297.6|179207.6|179299.1|179209.1|179299.1|179209.1|179297.6|179207.6|2
1725452760000|2024-09-04 12:26:00|179298.4|179208.4|179312.6|179182.6|179316.2|179208.4|179298.4|179182.6|4
1725452770000|2024-09-04 12:26:10|179311.4|179181.4|179312.5|179182.5|179312.5|179182.5|179311.4|179181.4|2
1725452790000|2024-09-04 12:26:30|179293|179203|179293|179203|179293|179203|179293|179203|1
1725452800000|2024-09-04 12:26:40|179291.8|179201.8|179292.5|179202.5|179292.5|179202.5|179291.8|179201.8|2
1725452810000|2024-09-04 12:26:50|179291.5|179201.5|179288.7|179198.7|179292.9|179202.9|179288.7|179198.7|4
1725452820000|2024-09-04 12:27:00|179287.7|179197.7|179297.9|179167.9|179303.5|179197.7|179287.7|179167.9|21
1725452830000|2024-09-04 12:27:10|179297.3|179167.3|179293.7|179163.7|179297.3|179167.3|179293.5|179163.5|9
1725452840000|2024-09-04 12:27:20|179293.8|179163.8|179292.5|179162.5|179293.9|179163.9|179289.5|179159.5|9
1725452850000|2024-09-04 12:27:30|179293.4|179163.4|179293.3|179163.3|179293.9|179163.9|179293|179163|9
1725452860000|2024-09-04 12:27:40|179293.6|179163.6|179299.5|179169.5|179300.9|179170.9|179293.6|179163.6|11
1725452870000|2024-09-04 12:27:50|179299.6|179169.6|179296.7|179166.7|179299.6|179169.6|179293.9|179163.9|19
1725452880000|2024-09-04 12:28:00|179296.2|179166.2|179297.8|179167.8|179297.8|179167.8|179296.2|179166.2|17
1725452890000|2024-09-04 12:28:10|179297.4|179167.4|179294.1|179164.1|179297.9|179167.9|179294.1|179164.1|20
1725452900000|2024-09-04 12:28:20|179294.7|179164.7|179301.2|179171.2|179302.6|179172.6|179294|179164|21
1725452910000|2024-09-04 12:28:30|179302|179172|179297.4|179167.4|179302.6|179172.6|179297.4|179167.4|22
1725452920000|2024-09-04 12:28:40|179296.4|179166.4|179283.9|179153.9|179298.5|179168.5|179283.7|179153.7|19
1725452930000|2024-09-04 12:28:50|179282.8|179152.8|179222.1|179132.1|179284.6|179154.6|179222.1|179132.1|17
1725452940000|2024-09-04 12:29:00|179223.1|179133.1|179219.3|179129.3|179223.1|179133.1|179219.3|179129.3|9
1725452950000|2024-09-04 12:29:10|179218.8|179128.8|179236.5|179106.5|179236.5|179128.8|179217.3|179094.3|14
1725452960000|2024-09-04 12:29:20|179237.9|179107.9|179239|179109|179239|179109|179237.9|179107.9|5
1725452970000|2024-09-04 12:29:30|179236.5|179106.5|179237.4|179107.4|179238.7|179108.7|179234.6|179104.6|15
1725452980000|2024-09-04 12:29:40|179236.3|179106.3|179240.2|179110.2|179240.2|179110.2|179236.3|179106.3|2
1725452990000|2024-09-04 12:29:50|179239.5|179109.5|179230.8|179100.8|179244.4|179114.4|179230.8|179100.8|14
1725453000000|2024-09-04 12:30:00|179229|179099|179241.2|179111.2|179242.5|179112.5|179225.4|179095.4|5
1725453010000|2024-09-04 12:30:10|179241.5|179111.5|179239.7|179109.7|179241.5|179111.5|179229.6|179099.6|15
1725453020000|2024-09-04 12:30:20|179240.1|179110.1|179238.2|179108.2|179240.1|179110.1|179238|179108|6
1725453030000|2024-09-04 12:30:30|179241.1|179111.1|179236.2|179106.2|179244.7|179114.7|179236.2|179106.2|9
1725453040000|2024-09-04 12:30:40|179239.7|179109.7|179241|179111|179247.3|179117.3|179239.7|179109.7|8
1725453050000|2024-09-04 12:30:50|179242|179112|179241.4|179111.4|179242.1|179112.1|179241.4|179111.4|4
1725453060000|2024-09-04 12:31:00|179241.5|179111.5|179240.3|179110.3|179241.5|179111.5|179240.3|179110.3|4
1725453070000|2024-09-04 12:31:10|179249.2|179119.2|179232.8|179142.8|179249.2|179143.3|179232.8|179113.6|15
1725453080000|2024-09-04 12:31:20|179232.5|179142.5|179205.7|179115.7|179234.5|179144.5|179204|179114|9
1725453090000|2024-09-04 12:31:30|179207.3|179117.3|179210.2|179120.2|179212.2|179122.2|179207.3|179117.3|10
1725453100000|2024-09-04 12:31:40|179208.8|179118.8|179208.9|179118.9|179212.4|179122.4|179204|179114|16
1725453110000|2024-09-04 12:31:50|179206.2|179116.2|179207.3|179117.3|179210|179120|179205.8|179115.8|10
1725453120000|2024-09-04 12:32:00|179211.1|179121.1|179207.2|179117.2|179220.5|179130.5|179207.2|179117.2|15
1725453130000|2024-09-04 12:32:10|179207.1|179117.1|179202.2|179112.2|179207.1|179117.1|179202.2|179112.2|6
1725453140000|2024-09-04 12:32:20|179202.3|179112.3|179199|179109|179202.3|179112.3|179199|179109|5
1725453150000|2024-09-04 12:32:30|179198.2|179108.2|179191|179101|179200.2|179110.2|179191|179101|11
1725453160000|2024-09-04 12:32:40|179190.6|179100.6|179195.4|179105.4|179201.3|179111.3|179190.1|179100.1|22
1725453170000|2024-09-04 12:32:50|179197.1|179107.1|179197|179107|179201.2|179111.2|179194.9|179104.9|15
1725453180000|2024-09-04 12:33:00|179197.5|179107.5|179198.4|179108.4|179198.4|179108.4|179195.8|179105.8|6
1725453190000|2024-09-04 12:33:10|179196.7|179106.7|179183.8|179093.8|179198.4|179108.4|179183.8|179093.8|16
1725453200000|2024-09-04 12:33:20|179185.8|179095.8|179159.5|179069.5|179185.8|179095.8|179159.2|179069.2|24
1725453210000|2024-09-04 12:33:30|179160.2|179070.2|179172.5|179082.5|179184.6|179084.3|179160.2|179053.5|23
1725453220000|2024-09-04 12:33:40|179182.3|179092.3|179191.1|179101.1|179194.5|179104.5|179176.5|179086.5|17
1725453230000|2024-09-04 12:33:50|179189.6|179099.6|179178.6|179088.6|179191.8|179101.8|179175.7|179085.7|19
1725453240000|2024-09-04 12:34:00|179188.3|179098.3|179213.6|179083.6|179213.6|179099.7|179180.9|179073.8|19
1725453250000|2024-09-04 12:34:10|179211.6|179081.6|179211.7|179081.7|179213.9|179083.9|179211|179081|12
1725453260000|2024-09-04 12:34:20|179213.8|179083.8|179190.2|179100.2|179213.9|179103.6|179190.2|179080|12
1725453270000|2024-09-04 12:34:30|179192.6|179102.6|179176|179086|179192.6|179102.6|179176|179086|4
1725453280000|2024-09-04 12:34:40|179172.2|179082.2|179171.9|179081.9|179172.2|179082.2|179169.2|179079.2|7
1725453290000|2024-09-04 12:34:50|179171.6|179081.6|179152.6|179062.6|179171.7|179081.7|179152.6|179062.6|4
1725453300000|2024-09-04 12:35:00|179154.5|179064.5|179126.5|179036.5|179160.4|179070.4|179107.2|179017.2|17
1725453310000|2024-09-04 12:35:10|179122.2|179032.2|179089|178999|179125.8|179035.8|179086.5|178996.5|14
1725453320000|2024-09-04 12:35:20|179088.9|178998.9|179090.2|179000.2|179090.2|179000.2|179088.9|178998.9|2
1725453330000|2024-09-04 12:35:30|179087.6|178997.6|179075.9|178985.9|179087.6|178997.6|179075.1|178985.1|7
1725453340000|2024-09-04 12:35:40|179074.2|178984.2|179069.1|178979.1|179074.2|178984.2|179067.3|178977.3|7
1725453350000|2024-09-04 12:35:50|179069|178979|179068.8|178978.8|179074.3|178984.3|179068.8|178978.8|5
1725453360000|2024-09-04 12:36:00|179068.7|178978.7|179068.9|178978.9|179068.9|178978.9|179068.7|178978.7|2
1725453370000|2024-09-04 12:36:10|179069.1|178979.1|179068.8|178978.8|179069.1|178979.1|179068.8|178978.8|2
1725453380000|2024-09-04 12:36:20|179068.9|178978.9|179074.3|178984.3|179075.4|178985.4|179064.7|178974.7|10
1725453390000|2024-09-04 12:36:30|179068.6|178978.6|179068.9|178978.9|179068.9|178978.9|179068.6|178978.6|3
1725453400000|2024-09-04 12:36:40|179070|178980|179068.9|178978.9|179071.4|178981.4|179067.6|178977.6|14
1725453410000|2024-09-04 12:36:50|179070.7|178980.7|179070.3|178980.3|179071.6|178981.6|179068.3|178978.3|12
1725453420000|2024-09-04 12:37:00|179071.8|178981.8|179074.4|178984.4|179079.1|178989.1|179071.8|178981.8|9
1725453430000|2024-09-04 12:37:10|179076.4|178986.4|179081.6|178991.6|179081.6|178991.6|179076.4|178986.4|6
1725453440000|2024-09-04 12:37:20|179080.8|178990.8|179081.8|178991.8|179081.8|178991.8|179080.8|178990.8|3
1725453450000|2024-09-04 12:37:30|179082|178992|179084.9|178994.9|179084.9|178994.9|179082|178992|3
1725453460000|2024-09-04 12:37:40|179084.8|178994.8|179087.4|178997.4|179087.7|178997.7|179084.8|178994.8|5
1725453470000|2024-09-04 12:37:50|179087|178997|179085.8|178995.8|179087|178997|179085.8|178995.8|2
1725453480000|2024-09-04 12:38:00|179086.9|178996.9|179096.9|179006.9|179097.1|179007.1|179086.9|178996.9|8
1725453490000|2024-09-04 12:38:10|179096.6|179006.6|179167.7|179077.7|179168.2|179078.2|179096.6|179006.6|13
1725453500000|2024-09-04 12:38:20|179167.5|179077.5|179172|179082|179172|179082|179167.5|179077.5|5
1725453510000|2024-09-04 12:38:30|179169.2|179079.2|179249|179119|179250.3|179120.3|179168.5|179078.5|12
1725453520000|2024-09-04 12:38:40|179249.1|179119.1|179238.1|179108.1|179249.7|179119.7|179238.1|179108.1|10
1725453530000|2024-09-04 12:38:50|179238|179108|179223|179093|179238|179108|179220.6|179090.6|20
1725453540000|2024-09-04 12:39:00|179220.8|179090.8|179171.7|179041.7|179220.8|179090.8|179171.7|179041.7|10
1725453550000|2024-09-04 12:39:10|179172.2|179042.2|179174.2|179044.2|179174.3|179044.3|179172.2|179042.2|6
1725453560000|2024-09-04 12:39:20|179171.3|179041.3|179188.9|179098.9|179188.9|179098.9|179170.2|179040.2|11
1725453570000|2024-09-04 12:39:30|179188.6|179098.6|179197.2|179107.2|179204.7|179114.7|179188.1|179098.1|11
1725453580000|2024-09-04 12:39:40|179196.2|179106.2|179199.1|179109.1|179200.3|179110.3|179195.8|179105.8|10
1725453590000|2024-09-04 12:39:50|179194.4|179104.4|179195.3|179105.3|179197.8|179107.8|179194.3|179104.3|9
1725453600000|2024-09-04 12:40:00|179177.3|179087.3|179167.7|179077.7|179178.1|179088.1|179167.7|179077.7|6
1725453610000|2024-09-04 12:40:10|179167.6|179077.6|179200.9|179110.9|179203.2|179113.2|179167.6|179077.6|15
1725453620000|2024-09-04 12:40:20|179199.7|179109.7|179199.2|179109.2|179202|179112|179199.2|179109.2|8
1725453630000|2024-09-04 12:40:30|179199.7|179109.7|179185|179095|179199.7|179109.7|179184|179094|6
1725453640000|2024-09-04 12:40:40|179186|179096|179190.9|179100.9|179195|179105|179186|179096|9
1725453650000|2024-09-04 12:40:50|179191|179101|179191.3|179101.3|179191.3|179101.3|179183|179093|7
1725453660000|2024-09-04 12:41:00|179192.6|179102.6|179194.3|179104.3|179196.3|179106.3|179189.6|179099.6|7
1725453670000|2024-09-04 12:41:10|179195.7|179105.7|179188.2|179098.2|179195.7|179105.7|179184.5|179094.5|6
1725453680000|2024-09-04 12:41:20|179190.5|179100.5|179194.1|179104.1|179196.3|179106.3|179188|179098|4
1725453690000|2024-09-04 12:41:30|179194.2|179104.2|179186.6|179096.6|179194.2|179104.2|179184.8|179094.8|9
1725453700000|2024-09-04 12:41:40|179186.5|179096.5|179208.3|179118.3|179208.3|179118.3|179186.5|179096.5|6
1725453710000|2024-09-04 12:41:50|179207.2|179117.2|179198.5|179108.5|179207.2|179117.2|179198.5|179108.5|2
1725453720000|2024-09-04 12:42:00|179185.7|179095.7|179175.2|179085.2|179185.7|179095.7|179175.2|179085.2|7
1725453730000|2024-09-04 12:42:10|179173.7|179083.7|179175.7|179085.7|179175.7|179085.7|179169.4|179079.4|6
1725453750000|2024-09-04 12:42:30|179175.3|179085.3|179180.2|179090.2|179183.6|179093.6|179175.3|179085.3|7
1725453760000|2024-09-04 12:42:40|179178|179088|179155.7|179065.7|179178|179088|179155.7|179065.7|7
1725453770000|2024-09-04 12:42:50|179157.8|179067.8|179151.5|179061.5|179158|179068|179151.5|179061.5|6
1725453780000|2024-09-04 12:43:00|179153.2|179063.2|179155|179065|179156.2|179066.2|179153.2|179063.2|6
1725453790000|2024-09-04 12:43:10|179154.6|179064.6|179149.2|179059.2|179154.6|179064.6|179147.7|179057.7|7
1725453800000|2024-09-04 12:43:20|179149|179059|179149.7|179059.7|179152.1|179062.1|179147.7|179057.7|9
1725453810000|2024-09-04 12:43:30|179145.5|179055.5|179149.7|179059.7|179149.8|179059.8|179145.5|179055.5|7
1725453820000|2024-09-04 12:43:40|179149.6|179059.6|179151.3|179061.3|179151.4|179061.4|179148.9|179058.9|5
1725453830000|2024-09-04 12:43:50|179150|179060|179154|179064|179154|179064|179148.2|179058.2|5
1725453840000|2024-09-04 12:44:00|179154.1|179064.1|179153.5|179063.5|179155.6|179065.6|179150.6|179060.6|7
1725453850000|2024-09-04 12:44:10|179151.2|179061.2|179076|178986|179151.5|179061.5|179076|178986|8
1725453860000|2024-09-04 12:44:20|179076.9|178986.9|179077|178987|179077.5|178987.5|179076.9|178986.9|3
1725453870000|2024-09-04 12:44:30|179077.1|178987.1|179076.8|178986.8|179077.2|178987.2|179076.8|178986.8|3
1725453880000|2024-09-04 12:44:40|179076.7|178986.7|179067.5|178977.5|179076.7|178986.7|179062.4|178972.4|13
1725453890000|2024-09-04 12:44:50|179067.9|178977.9|179058.8|178968.8|179068.1|178978.1|179052.4|178962.4|12
1725453900000|2024-09-04 12:45:00|179045.5|178955.5|179046.6|178956.6|179049|178959|179044.6|178954.6|7
1725453910000|2024-09-04 12:45:10|179047.3|178957.3|179047.9|178957.9|179047.9|178957.9|179047.3|178957.3|2
1725453920000|2024-09-04 12:45:20|179046.4|178956.4|179019.7|178929.7|179046.4|178956.4|179019.7|178929.7|12
1725453930000|2024-09-04 12:45:30|179019.2|178929.2|179007.5|178917.5|179020.3|178930.3|179003.2|178913.2|7
1725453940000|2024-09-04 12:45:40|178996.3|178906.3|178998.2|178908.2|179001.4|178911.4|178996.3|178906.3|17
1725453950000|2024-09-04 12:45:50|178997.8|178907.8|178995.3|178905.3|178998.6|178908.6|178995.3|178905.3|7
1725453960000|2024-09-04 12:46:00|178995.6|178905.6|178984.9|178894.9|178997.6|178907.6|178965.7|178875.7|16
1725453970000|2024-09-04 12:46:10|178981.8|178891.8|178995.2|178905.2|179001.3|178911.3|178979.8|178889.8|21
1725453980000|2024-09-04 12:46:20|178995.7|178905.7|179004|178914|179021.6|178931.6|178992.2|178902.2|12
1725453990000|2024-09-04 12:46:30|179003.6|178913.6|178978.6|178888.6|179004.2|178914.2|178978.6|178888.6|15
1725454000000|2024-09-04 12:46:40|178978.5|178888.5|178978.5|178888.5|178980.1|178890.1|178978.5|178888.5|11
1725454010000|2024-09-04 12:46:50|178979.4|178889.4|178980.1|178890.1|178983.8|178893.8|178979.2|178889.2|12
1725454020000|2024-09-04 12:47:00|178979.9|178889.9|178981.3|178891.3|178981.3|178891.3|178979.9|178889.9|12
1725454030000|2024-09-04 12:47:10|178978.7|178888.7|178974.7|178884.7|178978.7|178888.7|178974.7|178884.7|4
1725454040000|2024-09-04 12:47:20|178976.8|178886.8|178977.6|178887.6|178977.6|178887.6|178976.7|178886.7|7
1725454050000|2024-09-04 12:47:30|178976.2|178886.2|178968.2|178878.2|178976.2|178886.2|178968.2|178878.2|6
1725454060000|2024-09-04 12:47:40|178967.6|178877.6|178975.2|178885.2|178976.9|178886.9|178967.6|178877.6|11
1725454070000|2024-09-04 12:47:50|178973.6|178883.6|178971.8|178881.8|178973.6|178883.6|178970.3|178880.3|6
1725454080000|2024-09-04 12:48:00|178970|178880|178967.6|178877.6|178971.8|178881.8|178964.6|178874.6|16
1725454090000|2024-09-04 12:48:10|178968.9|178878.9|178969.3|178879.3|178969.7|178879.7|178968.4|178878.4|6
1725454100000|2024-09-04 12:48:20|178968.9|178878.9|178972.2|178882.2|178972.2|178882.2|178968.9|178878.9|2
1725454110000|2024-09-04 12:48:30|178972.9|178882.9|178973.6|178883.6|178973.6|178883.6|178972.8|178882.8|3
1725454120000|2024-09-04 12:48:40|178976.4|178886.4|178980.9|178890.9|178980.9|178890.9|178976.4|178886.4|3
1725454130000|2024-09-04 12:48:50|178981.5|178891.5|178980.5|178890.5|178984.6|178894.6|178979.5|178889.5|7
1725454140000|2024-09-04 12:49:00|178987.5|178897.5|178980|178890|178987.5|178897.5|178978.5|178888.5|8
1725454150000|2024-09-04 12:49:10|178979.6|178889.6|178973.6|178883.6|178980.7|178890.7|178971.9|178881.9|15
1725454160000|2024-09-04 12:49:20|178974.9|178884.9|178973.3|178883.3|178974.9|178884.9|178972.9|178882.9|4
1725454170000|2024-09-04 12:49:30|178975.3|178885.3|178976.6|178886.6|178976.6|178886.6|178974.6|178884.6|6
1725454180000|2024-09-04 12:49:40|178974.6|178884.6|178973.6|178883.6|178978.2|178888.2|178973|178883|9
1725454190000|2024-09-04 12:49:50|178975.3|178885.3|178973.2|178883.2|178975.3|178885.3|178973.2|178883.2|3
1725454200000|2024-09-04 12:50:00|178975.4|178885.4|178982.1|178892.1|178986.2|178896.2|178975.4|178885.4|11
1725454210000|2024-09-04 12:50:10|178980.9|178890.9|178977.6|178887.6|178980.9|178890.9|178976.7|178886.7|5
1725454220000|2024-09-04 12:50:20|178978.1|178888.1|178972.5|178882.5|178978.6|178888.6|178972.5|178882.5|8
1725454230000|2024-09-04 12:50:30|178972.2|178882.2|178971.4|178881.4|178974.8|178884.8|178971.4|178881.4|8
1725454240000|2024-09-04 12:50:40|178972.3|178882.3|178968.8|178878.8|178972.3|178882.3|178968.8|178878.8|3
1725454250000|2024-09-04 12:50:50|178969.1|178879.1|178971.5|178881.5|178971.5|178881.5|178969.1|178879.1|3
1725454260000|2024-09-04 12:51:00|178976|178886|178976.1|178886.1|178976.1|178886.1|178976|178886|2
1725454270000|2024-09-04 12:51:10|178975.9|178885.9|178975.5|178885.5|178976.9|178886.9|178975.4|178885.4|5
1725454280000|2024-09-04 12:51:20|178973.6|178883.6|178971.5|178881.5|178973.6|178883.6|178971.5|178881.5|4
1725454290000|2024-09-04 12:51:30|178968.5|178878.5|178969.7|178879.7|178972.9|178882.9|178968.5|178878.5|8
1725454300000|2024-09-04 12:51:40|178969.6|178879.6|178969.8|178879.8|178969.8|178879.8|178969.6|178879.6|2
1725454310000|2024-09-04 12:51:50|178970.2|178880.2|178993.9|178903.9|178995.9|178905.9|178970.2|178880.2|6
1725454320000|2024-09-04 12:52:00|178996.8|178906.8|179002.3|178912.3|179003.3|178913.3|178996.8|178906.8|9
1725454330000|2024-09-04 12:52:10|179001.4|178911.4|179045|178955|179052.2|178962.2|179001|178911|13
1725454340000|2024-09-04 12:52:20|179045.1|178955.1|179034.7|178944.7|179045.9|178955.9|179034.7|178944.7|7
1725454350000|2024-09-04 12:52:30|179018.9|178928.9|178989.7|178899.7|179019.6|178929.6|178988|178898|13
1725454360000|2024-09-04 12:52:40|178992.6|178902.6|178988.8|178898.8|178993.1|178903.1|178988.8|178898.8|7
1725454370000|2024-09-04 12:52:50|178988.4|178898.4|178976.3|178886.3|178993.1|178903.1|178975.4|178885.4|10
1725454380000|2024-09-04 12:53:00|178974.9|178884.9|178976.7|178886.7|178983.4|178893.4|178974.9|178884.9|8
1725454390000|2024-09-04 12:53:10|178981.6|178891.6|178985.4|178895.4|178986.5|178896.5|178976.7|178886.7|9
1725454400000|2024-09-04 12:53:20|178986.4|178896.4|178995.2|178905.2|178995.2|178905.2|178983.7|178893.7|6
1725454410000|2024-09-04 12:53:30|178988.9|178898.9|178984.6|178894.6|178988.9|178898.9|178983.5|178893.5|9
1725454420000|2024-09-04 12:53:40|178983.6|178893.6|178983.3|178893.3|178988.4|178898.4|178981.8|178891.8|11
1725454430000|2024-09-04 12:53:50|178983.6|178893.6|178982.4|178892.4|178983.6|178893.6|178982.3|178892.3|3
1725454440000|2024-09-04 12:54:00|178982.2|178892.2|179034.2|178944.2|179034.9|178944.9|178982.2|178892.2|15
1725454450000|2024-09-04 12:54:10|179049.1|178959.1|179042.2|178952.2|179057.7|178967.7|179039.9|178949.9|13
1725454460000|2024-09-04 12:54:20|179043|178953|179048|178958|179058.2|178968.2|179043|178953|15
1725454470000|2024-09-04 12:54:30|179049.4|178959.4|179049.1|178959.1|179052.6|178962.6|179047.9|178957.9|14
1725454480000|2024-09-04 12:54:40|179051.3|178961.3|179052.3|178962.3|179052.3|178962.3|179049.8|178959.8|6
1725454490000|2024-09-04 12:54:50|179052.1|178962.1|179045.2|178955.2|179052.1|178962.1|179045.2|178955.2|3
1725454500000|2024-09-04 12:55:00|179045.3|178955.3|179045.3|178955.3|179045.3|178955.3|179027|178937|8
1725454510000|2024-09-04 12:55:10|179042.4|178952.4|179042|178952|179048.5|178958.5|179042|178952|11
1725454520000|2024-09-04 12:55:20|179043.6|178953.6|179030.7|178940.7|179045.5|178955.5|179027.2|178937.2|14
1725454530000|2024-09-04 12:55:30|179031.6|178941.6|179002.1|178912.1|179034.3|178944.3|179000.5|178910.5|13
1725454540000|2024-09-04 12:55:40|179004.6|178914.6|178999.8|178909.8|179004.6|178914.6|178999.8|178909.8|6
1725454550000|2024-09-04 12:55:50|178999.7|178909.7|179000.6|178910.6|179003.3|178913.3|178999.7|178909.7|13
1725454560000|2024-09-04 12:56:00|179001.7|178911.7|179049.8|178959.8|179049.8|178959.8|179001.1|178911.1|11
1725454570000|2024-09-04 12:56:10|179049.3|178959.3|179044.8|178954.8|179049.3|178959.3|179043.3|178953.3|5
1725454580000|2024-09-04 12:56:20|179045.2|178955.2|179044.6|178954.6|179045.2|178955.2|179043.4|178953.4|5
1725454590000|2024-09-04 12:56:30|179044.7|178954.7|179038.5|178948.5|179045.4|178955.4|179038.5|178948.5|7
1725454600000|2024-09-04 12:56:40|179041.2|178951.2|179042.5|178952.5|179045.7|178955.7|179039.5|178949.5|6
1725454610000|2024-09-04 12:56:50|179040.3|178950.3|179041.9|178951.9|179043.1|178953.1|179027.2|178937.2|11
1725454620000|2024-09-04 12:57:00|179042.5|178952.5|179039.3|178949.3|179045.7|178955.7|179037.5|178947.5|10
1725454630000|2024-09-04 12:57:10|179039|178949|179034.5|178944.5|179039.1|178949.1|179034.5|178944.5|4
1725454640000|2024-09-04 12:57:20|179034.1|178944.1|179038.4|178948.4|179038.4|178948.4|179033|178943|6
1725454650000|2024-09-04 12:57:30|179036.7|178946.7|179044.1|178954.1|179044.1|178954.1|179034.4|178944.4|4
1725454660000|2024-09-04 12:57:40|179041.9|178951.9|179048.3|178958.3|179048.5|178958.5|179041.9|178951.9|8
1725454670000|2024-09-04 12:57:50|179048.5|178958.5|179044|178954|179050.4|178960.4|179044|178954|6
1725454680000|2024-09-04 12:58:00|179044.4|178954.4|179035.5|178945.5|179044.4|178954.4|179035.5|178945.5|8
1725454690000|2024-09-04 12:58:10|179035|178945|179042.3|178952.3|179043.7|178953.7|179035|178945|10
1725454700000|2024-09-04 12:58:20|179037.9|178947.9|179030.3|178940.3|179039.5|178949.5|179030.3|178940.3|10
1725454710000|2024-09-04 12:58:30|179028.4|178938.4|179037.2|178947.2|179040.5|178950.5|179011|178921|17
1725454720000|2024-09-04 12:58:40|179037.3|178947.3|179037.7|178947.7|179038.9|178948.9|179037.2|178947.2|4
1725454730000|2024-09-04 12:58:50|179038.1|178948.1|179034.8|178944.8|179040.7|178950.7|179034.8|178944.8|7
1725454740000|2024-09-04 12:59:00|179036.2|178946.2|179032.3|178942.3|179039.8|178949.8|179032.3|178942.3|10
1725454750000|2024-09-04 12:59:10|179033.7|178943.7|179039.9|178949.9|179040|178950|179031.8|178941.8|8
1725454760000|2024-09-04 12:59:20|179045.9|178955.9|179054.8|178964.8|179054.8|178964.8|179042.9|178952.9|9
1725454770000|2024-09-04 12:59:30|179055.9|178965.9|179055.8|178965.8|179058.7|178968.7|179055.8|178965.8|7
1725454780000|2024-09-04 12:59:40|179056|178966|179042.2|178952.2|179056.2|178966.2|179042.2|178952.2|8
1725454790000|2024-09-04 12:59:50|179044.8|178954.8|179044.1|178954.1|179045.3|178955.3|179044.1|178954.1|4
1725454800000|2024-09-04 13:00:00|179043.6|178953.6|179046.1|178956.1|179050|178960|179043.6|178953.6|11
1725454810000|2024-09-04 13:00:10|179046.8|178956.8|179062.6|178972.6|179062.6|178972.6|179046.8|178956.8|7
1725454820000|2024-09-04 13:00:20|179065.1|178975.1|179084.1|178994.1|179084.1|178994.1|179064|178974|13
1725454830000|2024-09-04 13:00:30|179110.2|179020.2|179101.9|179011.9|179110.2|179020.2|179086.9|178996.9|18
1725454840000|2024-09-04 13:00:40|179101.5|179011.5|179100|179010|179105.2|179015.2|179093.1|179003.1|11
1725454850000|2024-09-04 13:00:50|179102.4|179012.4|179102.4|179012.4|179106.3|179016.3|179102.4|179012.4|10
1725454860000|2024-09-04 13:01:00|179102.2|179012.2|179056.4|178966.4|179102.4|179012.4|179056.4|178966.4|12
1725454870000|2024-09-04 13:01:10|179057.2|178967.2|179050.3|178960.3|179057.2|178967.2|179049|178959|9
1725454880000|2024-09-04 13:01:20|179050.2|178960.2|179050|178960|179050.2|178960.2|179048.8|178958.8|3
1725454890000|2024-09-04 13:01:30|179049.9|178959.9|179048.9|178958.9|179049.9|178959.9|179048.9|178958.9|2
1725454900000|2024-09-04 13:01:40|179049.2|178959.2|179047.2|178957.2|179049.2|178959.2|179047.2|178957.2|3
1725454910000|2024-09-04 13:01:50|179046.4|178956.4|179044.7|178954.7|179046.4|178956.4|179038.9|178948.9|14
1725454920000|2024-09-04 13:02:00|179043.4|178953.4|179039.2|178949.2|179043.4|178953.4|179038.5|178948.5|7
1725454930000|2024-09-04 13:02:10|179042.3|178952.3|179043.2|178953.2|179046.7|178956.7|179042.3|178952.3|9
1725454940000|2024-09-04 13:02:20|179045.7|178955.7|179047.9|178957.9|179050|178960|179045.7|178955.7|8
1725454950000|2024-09-04 13:02:30|179050.1|178960.1|179050|178960|179052.3|178962.3|179048.3|178958.3|13
1725454960000|2024-09-04 13:02:40|179050.8|178960.8|179059.2|178969.2|179064.5|178974.5|179048.2|178958.2|13
1725454970000|2024-09-04 13:02:50|179062.6|178972.6|179067.1|178977.1|179070.2|178980.2|179062.6|178972.6|13
1725454980000|2024-09-04 13:03:00|179065.8|178975.8|179064.3|178974.3|179068.2|178978.2|179055.7|178965.7|8
1725454990000|2024-09-04 13:03:10|179063.3|178973.3|179073.4|178983.4|179089.7|178999.7|179059.9|178969.9|16
1725455000000|2024-09-04 13:03:20|179073|178983|179089.7|178999.7|179093.3|179003.3|179073|178983|19
1725455010000|2024-09-04 13:03:30|179088.7|178998.7|179065.4|178975.4|179090.2|179000.2|179065.3|178975.3|10
1725455020000|2024-09-04 13:03:40|179064.2|178974.2|179037.1|178947.1|179064.2|178974.2|179035.1|178945.1|10
1725455030000|2024-09-04 13:03:50|179036.5|178946.5|179036.1|178946.1|179037.1|178947.1|179035.9|178945.9|6
1725455040000|2024-09-04 13:04:00|179036|178946|179041|178951|179041|178951|179034.7|178944.7|6
1725455050000|2024-09-04 13:04:10|179041.4|178951.4|179039|178949|179041.6|178951.6|179036.4|178946.4|10
1725455060000|2024-09-04 13:04:20|179040|178950|179036.8|178946.8|179041.3|178951.3|179035.8|178945.8|11
1725455070000|2024-09-04 13:04:30|179037.9|178947.9|179034|178944|179038.7|178948.7|179034|178944|7
1725455080000|2024-09-04 13:04:40|179032.7|178942.7|179032.5|178942.5|179032.7|178942.7|179032.5|178942.5|2
1725455090000|2024-09-04 13:04:50|179032.4|178942.4|179032.6|178942.6|179032.6|178942.6|179032.4|178942.4|3
1725455100000|2024-09-04 13:05:00|179034|178944|179037.6|178947.6|179039.3|178949.3|179034|178944|6
1725455110000|2024-09-04 13:05:10|179037.5|178947.5|179037.2|178947.2|179040.7|178950.7|179037.2|178947.2|6
1725455120000|2024-09-04 13:05:20|179040.8|178950.8|179039.5|178949.5|179040.8|178950.8|179039.2|178949.2|4
1725455130000|2024-09-04 13:05:30|179039.7|178949.7|179034.2|178944.2|179040|178950|179034.2|178944.2|5
1725455140000|2024-09-04 13:05:40|179033.5|178943.5|179033.3|178943.3|179033.5|178943.5|179033.2|178943.2|3
1725455150000|2024-09-04 13:05:50|179034|178944|179040.4|178950.4|179040.4|178950.4|179034|178944|4
1725455160000|2024-09-04 13:06:00|179038.7|178948.7|178968.1|178878.1|179038.7|178948.7|178968.1|178878.1|20
1725455170000|2024-09-04 13:06:10|178969.4|178879.4|178968.2|178878.2|178969.4|178879.4|178966|178876|7
1725455180000|2024-09-04 13:06:20|178967.8|178877.8|178968.9|178878.9|178968.9|178878.9|178967.8|178877.8|4
1725455190000|2024-09-04 13:06:30|178969.1|178879.1|178973.8|178883.8|178973.8|178883.8|178969.1|178879.1|9
1725455200000|2024-09-04 13:06:40|178975.4|178885.4|178973.2|178883.2|178975.7|178885.7|178972.3|178882.3|9
1725455210000|2024-09-04 13:06:50|178972.3|178882.3|178972.1|178882.1|178974.2|178884.2|178969.6|178879.6|12
1725455220000|2024-09-04 13:07:00|178971.9|178881.9|178972.8|178882.8|178972.8|178882.8|178970.6|178880.6|3
1725455230000|2024-09-04 13:07:10|178972.5|178882.5|178973.2|178883.2|178975.2|178885.2|178972.5|178882.5|10
1725455240000|2024-09-04 13:07:20|178987.8|178897.8|178964.4|178874.4|178987.8|178897.8|178964.4|178874.4|13
1725455250000|2024-09-04 13:07:30|178964.9|178874.9|178968.6|178878.6|178968.6|178878.6|178964.9|178874.9|5
1725455260000|2024-09-04 13:07:40|178969.1|178879.1|178969.1|178879.1|178969.1|178879.1|178969.1|178879.1|1
1725455270000|2024-09-04 13:07:50|178968.2|178878.2|178974|178884|178974|178884|178965.7|178875.7|6
1725455280000|2024-09-04 13:08:00|178972.8|178882.8|178964.6|178874.6|178972.8|178882.8|178962.8|178872.8|11
1725455290000|2024-09-04 13:08:10|178964.5|178874.5|178960.6|178870.6|178964.5|178874.5|178957.2|178867.2|7
1725455300000|2024-09-04 13:08:20|178960.4|178870.4|178960.2|178870.2|178960.4|178870.4|178960.2|178870.2|2
1725455310000|2024-09-04 13:08:30|178959.7|178869.7|178963.4|178873.4|178963.4|178873.4|178959.7|178869.7|4
1725455320000|2024-09-04 13:08:40|178963.8|178873.8|178967|178877|178967|178877|178963.6|178873.6|6
1725455330000|2024-09-04 13:08:50|178966.7|178876.7|178964|178874|178966.9|178876.9|178963.8|178873.8|9
1725455340000|2024-09-04 13:09:00|178963.6|178873.6|178961.7|178871.7|178963.6|178873.6|178961.3|178871.3|5
1725455350000|2024-09-04 13:09:10|178962.6|178872.6|178961.7|178871.7|178962.6|178872.6|178961.7|178871.7|4
1725455360000|2024-09-04 13:09:20|178962.6|178872.6|178956.5|178866.5|178962.6|178872.6|178954.7|178864.7|4
1725455370000|2024-09-04 13:09:30|178960.7|178870.7|178967.5|178877.5|178968.4|178878.4|178960.7|178870.7|10
1725455380000|2024-09-04 13:09:40|178967.6|178877.6|178968|178878|178968.5|178878.5|178967.6|178877.6|9
1725455390000|2024-09-04 13:09:50|178967.9|178877.9|178967.9|178877.9|178967.9|178877.9|178965.6|178875.6|7
1725455400000|2024-09-04 13:10:00|178955.2|178865.2|178971.3|178881.3|178971.3|178881.3|178954.6|178864.6|9
1725455410000|2024-09-04 13:10:10|178969.7|178879.7|178976.4|178886.4|178978.3|178888.3|178969.7|178879.7|11
1725455420000|2024-09-04 13:10:20|178973.3|178883.3|178975.8|178885.8|178977.1|178887.1|178973.3|178883.3|5
1725455430000|2024-09-04 13:10:30|178973|178883|178976.3|178886.3|178976.3|178886.3|178973|178883|7
1725455440000|2024-09-04 13:10:40|178987.9|178897.9|179040.2|178950.2|179042.2|178952.2|178987.9|178897.9|11
1725455450000|2024-09-04 13:10:50|179041.5|178951.5|179038.6|178948.6|179043.9|178953.9|179038.6|178948.6|12
1725455460000|2024-09-04 13:11:00|179039.9|178949.9|179038.1|178948.1|179039.9|178949.9|179038.1|178948.1|2
1725455470000|2024-09-04 13:11:10|179030.7|178940.7|179004|178914|179030.7|178940.7|179004|178914|11
1725455480000|2024-09-04 13:11:20|178986.7|178896.7|178975.1|178885.1|178986.7|178896.7|178975.1|178885.1|10
1725455490000|2024-09-04 13:11:30|178972|178882|178974.5|178884.5|178975.4|178885.4|178972|178882|5
1725455500000|2024-09-04 13:11:40|178975.8|178885.8|178973.6|178883.6|178975.8|178885.8|178973.4|178883.4|4
1725455510000|2024-09-04 13:11:50|178971.9|178881.9|178975.3|178885.3|178976.1|178886.1|178971.9|178881.9|6
1725455520000|2024-09-04 13:12:00|178974.1|178884.1|178995.3|178905.3|178995.3|178905.3|178974.1|178884.1|11
1725455530000|2024-09-04 13:12:10|178996.8|178906.8|179000.2|178910.2|179000.2|178910.2|178996.8|178906.8|10
1725455540000|2024-09-04 13:12:20|179001.9|178911.9|179000.1|178910.1|179002|178912|179000.1|178910.1|5
1725455550000|2024-09-04 13:12:30|178997.5|178907.5|178989.1|178899.1|178999.9|178909.9|178981.4|178891.4|12
1725455560000|2024-09-04 13:12:40|178987.3|178897.3|178988.1|178898.1|178988.1|178898.1|178986.3|178896.3|4
1725455570000|2024-09-04 13:12:50|178987.9|178897.9|178989.1|178899.1|178989.1|178899.1|178987.9|178897.9|2
1725455580000|2024-09-04 13:13:00|178988.9|178898.9|178989.8|178899.8|178992.2|178902.2|178987.9|178897.9|8
1725455590000|2024-09-04 13:13:10|178989.4|178899.4|178977.2|178887.2|178989.4|178899.4|178975.3|178885.3|9
1725455600000|2024-09-04 13:13:20|178979.2|178889.2|178977.6|178887.6|178979.5|178889.5|178977.6|178887.6|3
1725455610000|2024-09-04 13:13:30|178982.5|178892.5|178980.2|178890.2|178982.5|178892.5|178980.2|178890.2|7
1725455620000|2024-09-04 13:13:40|178981.2|178891.2|178987.4|178897.4|178987.4|178897.4|178979.7|178889.7|9
1725455630000|2024-09-04 13:13:50|178985|178895|179050.3|178960.3|179050.3|178960.3|178985|178895|18
1725455640000|2024-09-04 13:14:00|179046.5|178956.5|179061.9|178971.9|179061.9|178971.9|179046.5|178956.5|16
1725455650000|2024-09-04 13:14:10|179062|178972|179061.1|178971.1|179062|178972|179061.1|178971.1|2
1725455660000|2024-09-04 13:14:20|179059.4|178969.4|179060.3|178970.3|179060.7|178970.7|179059.4|178969.4|7
1725455670000|2024-09-04 13:14:30|179059.9|178969.9|179060.2|178970.2|179060.5|178970.5|179059.9|178969.9|4
1725455680000|2024-09-04 13:14:40|179059.8|178969.8|179053.3|178963.3|179059.8|178969.8|179052.9|178962.9|6
1725455690000|2024-09-04 13:14:50|179053|178963|179049.5|178959.5|179053|178963|179049.5|178959.5|10
1725455700000|2024-09-04 13:15:00|179049.2|178959.2|179024.9|178934.9|179050.6|178960.6|179024.9|178934.9|13
1725455710000|2024-09-04 13:15:10|179022.1|178932.1|179023.7|178933.7|179024.3|178934.3|179022.1|178932.1|5
1725455720000|2024-09-04 13:15:20|179024|178934|179026.5|178936.5|179026.5|178936.5|179022.7|178932.7|8
1725455730000|2024-09-04 13:15:30|179025.7|178935.7|179000|178910|179025.7|178935.7|178998.2|178908.2|12
1725455740000|2024-09-04 13:15:40|179000.7|178910.7|178998.4|178908.4|179000.7|178910.7|178998.4|178908.4|5
1725455750000|2024-09-04 13:15:50|178997.1|178907.1|178998.5|178908.5|178998.6|178908.6|178997.1|178907.1|3
1725455760000|2024-09-04 13:16:00|178997.3|178907.3|178977.8|178887.8|178997.3|178907.3|178976|178886|12
1725455770000|2024-09-04 13:16:10|178976.9|178886.9|179006.4|178916.4|179006.4|178916.4|178976.9|178886.9|13
1725455780000|2024-09-04 13:16:20|179008.8|178918.8|179014.5|178924.5|179014.5|178924.5|179008.8|178918.8|6
1725455790000|2024-09-04 13:16:30|179014.4|178924.4|179014.4|178924.4|179014.4|178924.4|179014.4|178924.4|1
1725455800000|2024-09-04 13:16:40|179015.6|178925.6|179038.5|178948.5|179038.5|178948.5|179015.6|178925.6|7
1725455810000|2024-09-04 13:16:50|179038.9|178948.9|179049.3|178959.3|179049.3|178959.3|179038.9|178948.9|8
1725455820000|2024-09-04 13:17:00|179051.2|178961.2|179042.4|178952.4|179051.4|178961.4|179042.4|178952.4|4
1725455830000|2024-09-04 13:17:10|179041.5|178951.5|179022.3|178932.3|179046.8|178956.8|179022.3|178932.3|8
1725455840000|2024-09-04 13:17:20|179020.6|178930.6|179021.9|178931.9|179021.9|178931.9|179018.3|178928.3|6
1725455850000|2024-09-04 13:17:30|179020|178930|179020|178930|179020|178930|179020|178930|1
1725455860000|2024-09-04 13:17:40|179019.9|178929.9|179019.9|178929.9|179019.9|178929.9|179019.8|178929.8|3
1725455870000|2024-09-04 13:17:50|179018.8|178928.8|179013.5|178923.5|179018.8|178928.8|179013.3|178923.3|9
1725455880000|2024-09-04 13:18:00|179011|178921|178988.3|178898.3|179012.2|178922.2|178985.4|178895.4|13
1725455890000|2024-09-04 13:18:10|178988.6|178898.6|178983.1|178893.1|178988.6|178898.6|178982.9|178892.9|5
1725455900000|2024-09-04 13:18:20|178982.2|178892.2|178969.7|178879.7|178982.2|178892.2|178969.2|178879.2|7
1725455910000|2024-09-04 13:18:30|178968.3|178878.3|178970.8|178880.8|178975.2|178885.2|178965.9|178875.9|7
1725455920000|2024-09-04 13:18:40|178974.4|178884.4|178966.3|178876.3|178974.4|178884.4|178960.5|178870.5|6
1725455930000|2024-09-04 13:18:50|178966.6|178876.6|178953.1|178863.1|178970.9|178880.9|178943.6|178853.6|14
1725455940000|2024-09-04 13:19:00|178952.9|178862.9|178953.2|178863.2|178954.7|178864.7|178952.3|178862.3|8
1725455950000|2024-09-04 13:19:10|178954.4|178864.4|178969.6|178879.6|178969.6|178879.6|178954.4|178864.4|8
1725455960000|2024-09-04 13:19:20|178968.9|178878.9|178967.8|178877.8|178968.9|178878.9|178967.3|178877.3|5
1725455970000|2024-09-04 13:19:30|178967.9|178877.9|178969.2|178879.2|178969.2|178879.2|178967.8|178877.8|5
1725455980000|2024-09-04 13:19:40|178969.8|178879.8|178971.5|178881.5|178971.6|178881.6|178968.6|178878.6|12
1725455990000|2024-09-04 13:19:50|178970.1|178880.1|178964.5|178874.5|178970.1|178880.1|178964.5|178874.5|6
1725456000000|2024-09-04 13:20:00|178963.7|178873.7|178968.6|178878.6|178968.6|178878.6|178963.7|178873.7|12
1725456010000|2024-09-04 13:20:10|178968|178878|178966.9|178876.9|178968.8|178878.8|178966.8|178876.8|5
1725456020000|2024-09-04 13:20:20|178965.6|178875.6|178966.3|178876.3|178976.7|178886.7|178964.2|178874.2|12
1725456030000|2024-09-04 13:20:30|178966.6|178876.6|178965.7|178875.7|178966.6|178876.6|178960.9|178870.9|9
1725456040000|2024-09-04 13:20:40|178965.5|178875.5|178986.4|178896.4|178987.1|178897.1|178963.3|178873.3|11
1725456050000|2024-09-04 13:20:50|178988.2|178898.2|178991|178901|178991|178901|178988.2|178898.2|4
1725456060000|2024-09-04 13:21:00|178991.1|178901.1|178989.6|178899.6|178992.5|178902.5|178989.6|178899.6|3
1725456070000|2024-09-04 13:21:10|178991.1|178901.1|179012.5|178922.5|179012.5|178922.5|178991.1|178901.1|6
1725456080000|2024-09-04 13:21:20|179013.1|178923.1|179036.9|178946.9|179036.9|178946.9|179013.1|178923.1|8
1725456090000|2024-09-04 13:21:30|179040.3|178950.3|179045.6|178955.6|179047|178957|179038.7|178948.7|9
1725456100000|2024-09-04 13:21:40|179044.5|178954.5|179047.6|178957.6|179048.9|178958.9|179044.5|178954.5|14
1725456110000|2024-09-04 13:21:50|179048.3|178958.3|179046.3|178956.3|179049.9|178959.9|179046.3|178956.3|10
1725456120000|2024-09-04 13:22:00|179046.1|178956.1|179044.1|178954.1|179046.1|178956.1|179044.1|178954.1|4
1725456130000|2024-09-04 13:22:10|179044.5|178954.5|179038.9|178948.9|179044.5|178954.5|179038.9|178948.9|11
1725456140000|2024-09-04 13:22:20|179039|178949|179037|178947|179039|178949|179035.8|178945.8|3
1725456150000|2024-09-04 13:22:30|179039.9|178949.9|179044.6|178954.6|179045.5|178955.5|179037.5|178947.5|11
1725456160000|2024-09-04 13:22:40|179043.3|178953.3|179073.7|178983.7|179073.7|178983.7|179040.9|178950.9|12
1725456170000|2024-09-04 13:22:50|179071.2|178981.2|179075.7|178985.7|179075.7|178985.7|179071.2|178981.2|4
1725456180000|2024-09-04 13:23:00|179075.6|178985.6|179069.3|178979.3|179075.6|178985.6|179067.6|178977.6|6
1725456190000|2024-09-04 13:23:10|179069.5|178979.5|179068.7|178978.7|179070|178980|179068.7|178978.7|6
1725456200000|2024-09-04 13:23:20|179070.1|178980.1|179061.5|178971.5|179070.1|178980.1|179061.5|178971.5|10
1725456210000|2024-09-04 13:23:30|179058.6|178968.6|179053.7|178963.7|179058.6|178968.6|179053.7|178963.7|8
1725456220000|2024-09-04 13:23:40|179037.2|178947.2|179066|178976|179066|178976|179037.2|178947.2|10
1725456230000|2024-09-04 13:23:50|179065.1|178975.1|179065.1|178975.1|179065.1|178975.1|179065.1|178975.1|1
1725456240000|2024-09-04 13:24:00|179063.7|178973.7|179063.1|178973.1|179064.8|178974.8|179063.1|178973.1|4
1725456250000|2024-09-04 13:24:10|179063.6|178973.6|179063.6|178973.6|179063.6|178973.6|179063.6|178973.6|1
1725456260000|2024-09-04 13:24:20|179063.8|178973.8|179036.3|178946.3|179063.8|178973.8|179036.3|178946.3|12
1725456270000|2024-09-04 13:24:30|179037|178947|179044.1|178954.1|179044.1|178954.1|179035.7|178945.7|9
1725456280000|2024-09-04 13:24:40|179045.1|178955.1|179046.7|178956.7|179047.9|178957.9|179041.9|178951.9|15
1725456290000|2024-09-04 13:24:50|179043|178953|179075.3|178985.3|179075.3|178985.3|179043|178953|14
1725456300000|2024-09-04 13:25:00|179103.3|179013.3|179112.2|179022.2|179123.7|179033.7|179103.3|179013.3|14
1725456310000|2024-09-04 13:25:10|179111.9|179021.9|179111.9|179021.9|179111.9|179021.9|179111.9|179021.9|1
1725456320000|2024-09-04 13:25:20|179109.9|179019.9|179091.7|179001.7|179110.3|179020.3|179091.7|179001.7|8
1725456330000|2024-09-04 13:25:30|179097.4|179007.4|179098.7|179008.7|179099|179009|179095.8|179005.8|7
1725456340000|2024-09-04 13:25:40|179098.5|179008.5|179088.6|178998.6|179098.5|179008.5|179083.8|178993.8|17
1725456350000|2024-09-04 13:25:50|179087.2|178997.2|179066.9|178976.9|179088.3|178998.3|179065|178975|12
1725456360000|2024-09-04 13:26:00|179067.1|178977.1|179073.1|178983.1|179073.1|178983.1|179067.1|178977.1|5
1725456370000|2024-09-04 13:26:10|179072.1|178982.1|179083.2|178993.2|179083.2|178993.2|179071.8|178981.8|4
1725456380000|2024-09-04 13:26:20|179081.1|178991.1|179081.3|178991.3|179083.2|178993.2|179075|178985|12
1725456390000|2024-09-04 13:26:30|179083.2|178993.2|179119.9|179029.9|179130.9|179040.9|179079.3|178989.3|19
1725456400000|2024-09-04 13:26:40|179120.8|179030.8|179124.4|179034.4|179124.7|179034.7|179120.8|179030.8|6
1725456410000|2024-09-04 13:26:50|179120.5|179030.5|179109|179019|179123.6|179033.6|179109|179019|9
1725456420000|2024-09-04 13:27:00|179114.2|179024.2|179113.7|179023.7|179114.6|179024.6|179110.5|179020.5|6
1725456430000|2024-09-04 13:27:10|179117.9|179027.9|179115.8|179025.8|179121|179031|179114.1|179024.1|9
1725456440000|2024-09-04 13:27:20|179113.5|179023.5|179109.5|179019.5|179113.5|179023.5|179109.5|179019.5|3
1725456450000|2024-09-04 13:27:30|179109.4|179019.4|179090.6|179000.6|179109.4|179019.4|179090|179000|8
1725456460000|2024-09-04 13:27:40|179090.8|179000.8|179089.6|178999.6|179091.1|179001.1|179089.6|178999.6|6
1725456470000|2024-09-04 13:27:50|179091.4|179001.4|179122.1|179032.1|179123.7|179033.7|179088.6|178998.6|16
1725456480000|2024-09-04 13:28:00|179113.5|179023.5|179127.3|179037.3|179127.3|179037.3|179113.5|179023.5|13
1725456490000|2024-09-04 13:28:10|179124.3|179034.3|179126.1|179036.1|179127.2|179037.2|179121.3|179031.3|11
1725456500000|2024-09-04 13:28:20|179127.3|179037.3|179125.8|179035.8|179127.8|179037.8|179124.4|179034.4|8
1725456510000|2024-09-04 13:28:30|179129.5|179039.5|179129.5|179039.5|179129.5|179039.5|179129.5|179039.5|1
1725456520000|2024-09-04 13:28:40|179140|179050|179172.9|179082.9|179172.9|179082.9|179140|179050|3
1725456530000|2024-09-04 13:28:50|179169.2|179079.2|179134.2|179044.2|179169.2|179079.2|179133.5|179043.5|12
1725456540000|2024-09-04 13:29:00|179135.5|179045.5|179125.3|179035.3|179135.5|179045.5|179124.9|179034.9|12
1725456550000|2024-09-04 13:29:10|179126.4|179036.4|179132.8|179042.8|179136.1|179046.1|179126.4|179036.4|8
1725456560000|2024-09-04 13:29:20|179132.5|179042.5|179140.1|179050.1|179140.1|179050.1|179132.4|179042.4|5
1725456570000|2024-09-04 13:29:30|179139.2|179049.2|179140.8|179050.8|179141.7|179051.7|179129.7|179039.7|17
1725456580000|2024-09-04 13:29:40|179142.2|179052.2|179132.4|179042.4|179142.9|179052.9|179132.4|179042.4|18
1725456590000|2024-09-04 13:29:50|179136.8|179046.8|179126.6|179036.6|179138.6|179048.6|179125.5|179035.5|12
1725456600000|2024-09-04 13:30:00|179127.3|179037.3|179117.2|179027.2|179128.7|179038.7|179117.2|179027.2|9
1725456610000|2024-09-04 13:30:10|179119.5|179029.5|179076.6|178986.6|179119.5|179029.5|179072.3|178982.3|18
1725456620000|2024-09-04 13:30:20|179077.5|178987.5|179124.2|179034.2|179124.2|179034.2|179077.5|178987.5|12
1725456630000|2024-09-04 13:30:30|179124.5|179034.5|179127.7|179037.7|179134.6|179044.6|179122.1|179032.1|15
1725456640000|2024-09-04 13:30:40|179126.7|179036.7|179120.4|179030.4|179126.7|179036.7|179116.4|179026.4|9
1725456650000|2024-09-04 13:30:50|179119.5|179029.5|179126.2|179036.2|179126.2|179036.2|179119.5|179029.5|4
1725456660000|2024-09-04 13:31:00|179126.5|179036.5|179124.7|179034.7|179126.5|179036.5|179124.4|179034.4|4
1725456670000|2024-09-04 13:31:10|179124.3|179034.3|179120.7|179030.7|179131.2|179041.2|179120.7|179030.7|13
1725456680000|2024-09-04 13:31:20|179122.5|179032.5|179112.4|179022.4|179122.5|179032.5|179111|179021|14
1725456690000|2024-09-04 13:31:30|179115.7|179025.7|179120.4|179030.4|179124.3|179034.3|179113.6|179023.6|10
1725456700000|2024-09-04 13:31:40|179120.2|179030.2|179118.1|179028.1|179120.2|179030.2|179117.5|179027.5|7
1725456710000|2024-09-04 13:31:50|179120|179030|179112.6|179022.6|179120|179030|179111.6|179021.6|7
1725456720000|2024-09-04 13:32:00|179111.8|179021.8|179110.2|179020.2|179111.8|179021.8|179110.2|179020.2|3
1725456730000|2024-09-04 13:32:10|179109.9|179019.9|179102.1|179012.1|179109.9|179019.9|179102.1|179012.1|4
1725456740000|2024-09-04 13:32:20|179103.7|179013.7|179111.5|179021.5|179111.5|179021.5|179103.7|179013.7|4
1725456750000|2024-09-04 13:32:30|179111.4|179021.4|179071.9|178981.9|179112.2|179022.2|179071.9|178981.9|10
1725456760000|2024-09-04 13:32:40|179072.4|178982.4|179110.9|179020.9|179114.5|179024.5|179047.5|178957.5|10
1725456770000|2024-09-04 13:32:50|179113.3|179023.3|179115.2|179025.2|179118.5|179028.5|179113.3|179023.3|6
1725456780000|2024-09-04 13:33:00|179117|179027|179116.9|179026.9|179119.8|179029.8|179115.2|179025.2|6
1725456790000|2024-09-04 13:33:10|179112.2|179022.2|179066.1|178976.1|179112.2|179022.2|179066.1|178976.1|5
1725456800000|2024-09-04 13:33:20|179064.6|178974.6|179048.6|178958.6|179064.6|178974.6|179048.6|178958.6|11
1725456810000|2024-09-04 13:33:30|179047.3|178957.3|179051.7|178961.7|179051.7|178961.7|179044.4|178954.4|10
1725456820000|2024-09-04 13:33:40|179053.1|178963.1|179053.4|178963.4|179053.5|178963.5|179053.1|178963.1|4
1725456830000|2024-09-04 13:33:50|179054.6|178964.6|179061.8|178971.8|179063.8|178973.8|179054.4|178964.4|7
1725456840000|2024-09-04 13:34:00|179061.6|178971.6|179063.5|178973.5|179063.5|178973.5|179061.4|178971.4|4
1725456850000|2024-09-04 13:34:10|179063.7|178973.7|179086.7|178996.7|179089.1|178999.1|179062|178972|10
1725456860000|2024-09-04 13:34:20|179085.3|178995.3|179066.6|178976.6|179085.3|178995.3|179063.5|178973.5|16
1725456870000|2024-09-04 13:34:30|179070|178980|179062.4|178972.4|179070|178980|179055.5|178965.5|9
1725456880000|2024-09-04 13:34:40|179050.4|178960.4|179046|178956|179059.1|178969.1|179043|178953|12
1725456890000|2024-09-04 13:34:50|179046.7|178956.7|179052.7|178962.7|179056.6|178966.6|179046.5|178956.5|14
1725456900000|2024-09-04 13:35:00|179056.5|178966.5|179057.9|178967.9|179065.3|178975.3|179056.3|178966.3|8
1725456910000|2024-09-04 13:35:10|179056.4|178966.4|179051.5|178961.5|179056.4|178966.4|179047.7|178957.7|10
1725456920000|2024-09-04 13:35:20|179050.8|178960.8|179068.5|178978.5|179069|178979|179048.7|178958.7|12
1725456930000|2024-09-04 13:35:30|179072.1|178982.1|179066|178976|179077.6|178987.6|179065.7|178975.7|10
1725456940000|2024-09-04 13:35:40|179065.9|178975.9|179057.4|178967.4|179065.9|178975.9|179053.6|178963.6|8
1725456950000|2024-09-04 13:35:50|179058.2|178968.2|179053.9|178963.9|179058.4|178968.4|179049.1|178959.1|14
1725456960000|2024-09-04 13:36:00|179050.3|178960.3|179052.5|178962.5|179053.8|178963.8|179050.3|178960.3|12
1725456970000|2024-09-04 13:36:10|179053|178963|179075.7|178985.7|179075.7|178985.7|179053|178963|12
1725456980000|2024-09-04 13:36:20|179078.7|178988.7|179072.8|178982.8|179079.3|178989.3|179072.6|178982.6|13
1725456990000|2024-09-04 13:36:30|179070.9|178980.9|179050.8|178960.8|179070.9|178980.9|179050.8|178960.8|10
1725457000000|2024-09-04 13:36:40|179048.6|178958.6|179049|178959|179051.3|178961.3|179048.6|178958.6|6
1725457010000|2024-09-04 13:36:50|179053.9|178963.9|179059.5|178969.5|179059.5|178969.5|179048.7|178958.7|14
1725457020000|2024-09-04 13:37:00|179061.1|178971.1|179059.4|178969.4|179065.3|178975.3|179059.4|178969.4|8
1725457030000|2024-09-04 13:37:10|179059.5|178969.5|179059.4|178969.4|179059.5|178969.5|179059.4|178969.4|2
1725457040000|2024-09-04 13:37:20|179058.8|178968.8|179056.7|178966.7|179059.5|178969.5|179055.5|178965.5|7
1725457050000|2024-09-04 13:37:30|179052.9|178962.9|179054.1|178964.1|179068.9|178978.9|179052.9|178962.9|18
1725457060000|2024-09-04 13:37:40|179053.1|178963.1|179047.8|178957.8|179053.1|178963.1|179047.8|178957.8|6
1725457070000|2024-09-04 13:37:50|179048.9|178958.9|179050.4|178960.4|179053.1|178963.1|179048.9|178958.9|7
1725457080000|2024-09-04 13:38:00|179050.5|178960.5|179047.4|178957.4|179052.7|178962.7|179047.4|178957.4|8
1725457090000|2024-09-04 13:38:10|179050.1|178960.1|179054.3|178964.3|179054.3|178964.3|179050.1|178960.1|5
1725457100000|2024-09-04 13:38:20|179052.3|178962.3|179051.5|178961.5|179053.3|178963.3|179049.8|178959.8|7
1725457110000|2024-09-04 13:38:30|179050.4|178960.4|179046.8|178956.8|179050.4|178960.4|179036.9|178946.9|7
1725457120000|2024-09-04 13:38:40|179046.1|178956.1|179040.7|178950.7|179046.1|178956.1|179038.8|178948.8|11
1725457130000|2024-09-04 13:38:50|179040.4|178950.4|179042.9|178952.9|179043.6|178953.6|179038.8|178948.8|8
1725457140000|2024-09-04 13:39:00|179047.4|178957.4|179049.4|178959.4|179055.8|178965.8|179047.4|178957.4|8
1725457150000|2024-09-04 13:39:10|179049.5|178959.5|179056.3|178966.3|179057.7|178967.7|179049.5|178959.5|5
1725457160000|2024-09-04 13:39:20|179057.2|178967.2|179052.3|178962.3|179058.1|178968.1|179050.4|178960.4|12
1725457170000|2024-09-04 13:39:30|179053.9|178963.9|179046.7|178956.7|179053.9|178963.9|179046.7|178956.7|8
1725457180000|2024-09-04 13:39:40|179045.8|178955.8|179037.3|178947.3|179045.8|178955.8|179037.3|178947.3|7
1725457190000|2024-09-04 13:39:50|179035.8|178945.8|179027.4|178937.4|179035.8|178945.8|179024|178934|12
1725457200000|2024-09-04 13:40:00|179022.1|178932.1|178965.1|178875.1|179022.1|178932.1|178962.1|178872.1|16
1725457210000|2024-09-04 13:40:10|178966.6|178876.6|178965.8|178875.8|178967.6|178877.6|178965.8|178875.8|3
1725457220000|2024-09-04 13:40:20|178964.2|178874.2|178964.1|178874.1|178964.7|178874.7|178963.2|178873.2|6
1725457230000|2024-09-04 13:40:30|178965.2|178875.2|178962|178872|178965.2|178875.2|178960.6|178870.6|4
1725457240000|2024-09-04 13:40:40|178960.6|178870.6|178902.4|178812.4|178962.1|178872.1|178902.4|178812.4|8
1725457250000|2024-09-04 13:40:50|178905.6|178815.6|178895|178805|178913.9|178823.9|178893.6|178803.6|17
1725457260000|2024-09-04 13:41:00|178895.5|178805.5|178895.4|178805.4|178896.6|178806.6|178892.3|178802.3|6
1725457270000|2024-09-04 13:41:10|178896.4|178806.4|178900.1|178810.1|178900.1|178810.1|178895.1|178805.1|10
1725457280000|2024-09-04 13:41:20|178898.8|178808.8|178896.9|178806.9|178898.8|178808.8|178896.9|178806.9|5
1725457290000|2024-09-04 13:41:30|178895.4|178805.4|178897.6|178807.6|178897.6|178807.6|178892.7|178802.7|6
1725457300000|2024-09-04 13:41:40|178898.6|178808.6|178903|178813|178904.2|178814.2|178898.6|178808.6|9
1725457310000|2024-09-04 13:41:50|178903.9|178813.9|178910.3|178820.3|178910.3|178820.3|178902.5|178812.5|7
1725457320000|2024-09-04 13:42:00|178909.2|178819.2|178932.8|178842.8|178936.4|178846.4|178909.2|178819.2|14
1725457330000|2024-09-04 13:42:10|178932.7|178842.7|178933|178843|178933|178843|178931.6|178841.6|6
1725457340000|2024-09-04 13:42:20|178934.9|178844.9|178937.1|178847.1|178937.1|178847.1|178934.9|178844.9|4
1725457350000|2024-09-04 13:42:30|178936.9|178846.9|178931.2|178841.2|178936.9|178846.9|178931.2|178841.2|6
1725457360000|2024-09-04 13:42:40|178930|178840|178933.6|178843.6|178933.6|178843.6|178930|178840|7
1725457370000|2024-09-04 13:42:50|178933.7|178843.7|178933.8|178843.8|178933.8|178843.8|178933.7|178843.7|2
1725457380000|2024-09-04 13:43:00|178934.1|178844.1|179049.5|178959.5|179049.8|178959.8|178934.1|178844.1|20
1725457390000|2024-09-04 13:43:10|179053.3|178963.3|179054.4|178964.4|179060.5|178970.5|179053.2|178963.2|13
1725457400000|2024-09-04 13:43:20|179052.7|178962.7|179053.6|178963.6|179053.6|178963.6|179052.7|178962.7|3
1725457410000|2024-09-04 13:43:30|179054.8|178964.8|179033.6|178943.6|179056.7|178966.7|179032.5|178942.5|9
1725457420000|2024-09-04 13:43:40|179032.2|178942.2|178990.7|178900.7|179033.6|178943.6|178990.7|178900.7|14
1725457430000|2024-09-04 13:43:50|178989.7|178899.7|179000.9|178910.9|179003.3|178913.3|178989.7|178899.7|6
1725457440000|2024-09-04 13:44:00|179000.8|178910.8|178987.9|178897.9|179001.4|178911.4|178985.3|178895.3|13
1725457450000|2024-09-04 13:44:10|178986|178896|178987.5|178897.5|178988.2|178898.2|178985.8|178895.8|7
1725457460000|2024-09-04 13:44:20|178987.9|178897.9|178992|178902|178994|178904|178987.9|178897.9|6
1725457470000|2024-09-04 13:44:30|178993.3|178903.3|179002.5|178912.5|179004.4|178914.4|178992.2|178902.2|9
1725457480000|2024-09-04 13:44:40|179001.2|178911.2|178996.2|178906.2|179001.2|178911.2|178996.2|178906.2|6
1725457490000|2024-09-04 13:44:50|178996.1|178906.1|178997.5|178907.5|178998.8|178908.8|178995.7|178905.7|6
1725457500000|2024-09-04 13:45:00|178997.6|178907.6|178991.8|178901.8|178999.3|178909.3|178990.1|178900.1|17
1725457510000|2024-09-04 13:45:10|178989.7|178899.7|178984.4|178894.4|178993.9|178903.9|178983.4|178893.4|15
1725457520000|2024-09-04 13:45:20|178986.6|178896.6|178987.9|178897.9|178987.9|178897.9|178984.7|178894.7|4
1725457530000|2024-09-04 13:45:30|178988.1|178898.1|178988.7|178898.7|178989.4|178899.4|178988.1|178898.1|4
1725457540000|2024-09-04 13:45:40|178988.9|178898.9|178991.7|178901.7|178991.7|178901.7|178988.7|178898.7|5
1725457550000|2024-09-04 13:45:50|178991.8|178901.8|178991.8|178901.8|178991.8|178901.8|178991.8|178901.8|1
1725457560000|2024-09-04 13:46:00|178991.9|178901.9|178990|178900|178992|178902|178990|178900|4
1725457570000|2024-09-04 13:46:10|178989.2|178899.2|178980.9|178890.9|178990|178900|178980.9|178890.9|7
1725457580000|2024-09-04 13:46:20|178982.4|178892.4|178987.6|178897.6|178987.6|178897.6|178982.4|178892.4|3
1725457590000|2024-09-04 13:46:30|178987.7|178897.7|178987.6|178897.6|178988.3|178898.3|178987.6|178897.6|4
1725457600000|2024-09-04 13:46:40|178985.7|178895.7|178988.2|178898.2|178988.2|178898.2|178983.5|178893.5|4
1725457610000|2024-09-04 13:46:50|178983.8|178893.8|178987.2|178897.2|178987.2|178897.2|178983.8|178893.8|2
1725457620000|2024-09-04 13:47:00|178987.4|178897.4|178986.6|178896.6|178987.4|178897.4|178986.4|178896.4|3
1725457630000|2024-09-04 13:47:10|178986.9|178896.9|178987|178897|178987|178897|178986.9|178896.9|2
1725457640000|2024-09-04 13:47:20|178987.8|178897.8|178999.7|178909.7|179001.9|178911.9|178987.8|178897.8|8
1725457650000|2024-09-04 13:47:30|178999.3|178909.3|178995.3|178905.3|178999.3|178909.3|178993.8|178903.8|4
1725457660000|2024-09-04 13:47:40|178995.9|178905.9|178998.2|178908.2|178999.1|178909.1|178995.8|178905.8|7
1725457670000|2024-09-04 13:47:50|178997.4|178907.4|178995|178905|178997.4|178907.4|178994.1|178904.1|5
1725457680000|2024-09-04 13:48:00|178997.9|178907.9|178988.1|178898.1|179004.3|178914.3|178988.1|178898.1|16
1725457690000|2024-09-04 13:48:10|178986.8|178896.8|178974.9|178884.9|178986.8|178896.8|178973|178883|11
1725457700000|2024-09-04 13:48:20|178973.9|178883.9|178962|178872|178973.9|178883.9|178962|178872|6
1725457710000|2024-09-04 13:48:30|178961.3|178871.3|178977.7|178887.7|178977.7|178887.7|178961.3|178871.3|9
1725457720000|2024-09-04 13:48:40|178979.3|178889.3|178986.2|178896.2|178998.6|178908.6|178977.1|178887.1|14
1725457730000|2024-09-04 13:48:50|178987|178897|178994.5|178904.5|178994.5|178904.5|178986.9|178896.9|9
1725457740000|2024-09-04 13:49:00|178993.6|178903.6|179026.6|178936.6|179027.4|178937.4|178990.7|178900.7|18
1725457750000|2024-09-04 13:49:10|179026.8|178936.8|179011.1|178921.1|179026.8|178936.8|179011.1|178921.1|10
1725457760000|2024-09-04 13:49:20|179020.3|178930.3|179019.9|178929.9|179020.6|178930.6|179005.4|178915.4|5
1725457770000|2024-09-04 13:49:30|179017.7|178927.7|179019.9|178929.9|179019.9|178929.9|179017.7|178927.7|3
1725457780000|2024-09-04 13:49:40|179018.7|178928.7|179007.5|178917.5|179019.6|178929.6|179007.5|178917.5|6
1725457790000|2024-09-04 13:49:50|179009.2|178919.2|178974|178884|179009.2|178919.2|178972|178882|9
1725457800000|2024-09-04 13:50:00|178975.1|178885.1|178977.5|178887.5|178983|178893|178973.1|178883.1|18
1725457810000|2024-09-04 13:50:10|178974.9|178884.9|178974.9|178884.9|178976.6|178886.6|178974.8|178884.8|6
1725457820000|2024-09-04 13:50:20|178974.8|178884.8|178977.7|178887.7|178977.7|178887.7|178974.8|178884.8|6
1725457830000|2024-09-04 13:50:30|178976.9|178886.9|178976.3|178886.3|178977.7|178887.7|178967.9|178877.9|11
1725457840000|2024-09-04 13:50:40|178978.3|178888.3|178991.3|178901.3|179017.6|178927.6|178978.3|178888.3|13
1725457850000|2024-09-04 13:50:50|178992.4|178902.4|178991.2|178901.2|178995.4|178905.4|178990.8|178900.8|9
1725457860000|2024-09-04 13:51:00|178991.1|178901.1|178982.3|178892.3|178991.9|178901.9|178977.6|178887.6|15
1725457870000|2024-09-04 13:51:10|178983|178893|178988.5|178898.5|178992.4|178902.4|178982.3|178892.3|16
1725457880000|2024-09-04 13:51:20|178990.3|178900.3|178983.4|178893.4|178993.1|178903.1|178983.4|178893.4|14
1725457890000|2024-09-04 13:51:30|178983|178893|178992.7|178902.7|178992.7|178902.7|178982.7|178892.7|7
1725457900000|2024-09-04 13:51:40|178993.9|178903.9|178977.9|178887.9|178993.9|178903.9|178977.9|178887.9|13
1725457910000|2024-09-04 13:51:50|178977|178887|179001.7|178911.7|179006.6|178916.6|178976.3|178886.3|17
1725457920000|2024-09-04 13:52:00|179002.2|178912.2|178995.6|178905.6|179002.2|178912.2|178993.1|178903.1|10
1725457930000|2024-09-04 13:52:10|178994.8|178904.8|178992.9|178902.9|178994.8|178904.8|178992.9|178902.9|4
1725457940000|2024-09-04 13:52:20|178992.6|178902.6|178986.7|178896.7|178996.9|178906.9|178986.7|178896.7|8
1725457950000|2024-09-04 13:52:30|178990.7|178900.7|178995.6|178905.6|178997|178907|178990.7|178900.7|12
1725457960000|2024-09-04 13:52:40|178995.5|178905.5|178993.8|178903.8|178995.7|178905.7|178993.4|178903.4|9
1725457970000|2024-09-04 13:52:50|178992.5|178902.5|178992.6|178902.6|178996.1|178906.1|178992.5|178902.5|9
1725457980000|2024-09-04 13:53:00|178993|178903|179000.7|178910.7|179000.7|178910.7|178993|178903|10
1725457990000|2024-09-04 13:53:10|179000.2|178910.2|178994.2|178904.2|179000.2|178910.2|178994.2|178904.2|5
1725458000000|2024-09-04 13:53:20|178993|178903|178985.5|178895.5|178993|178903|178985.5|178895.5|9
1725458010000|2024-09-04 13:53:30|178984.2|178894.2|178983.9|178893.9|178984.2|178894.2|178983.4|178893.4|5
1725458020000|2024-09-04 13:53:40|178983.8|178893.8|178981.8|178891.8|178986.8|178896.8|178981.8|178891.8|14
1725458030000|2024-09-04 13:53:50|178981.4|178891.4|178973.9|178883.9|178981.4|178891.4|178973|178883|8
1725458040000|2024-09-04 13:54:00|178974|178884|178969.8|178879.8|178974|178884|178969.8|178879.8|8
1725458050000|2024-09-04 13:54:10|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|1
1725458060000|2024-09-04 13:54:20|178969|178879|178968.8|178878.8|178971.6|178881.6|178965.4|178875.4|6
1725458070000|2024-09-04 13:54:30|178970|178880|178976.4|178886.4|178976.6|178886.6|178970|178880|10
1725458080000|2024-09-04 13:54:40|178976.2|178886.2|178976.2|178886.2|178976.2|178886.2|178975.3|178885.3|6
1725458090000|2024-09-04 13:54:50|178976|178886|178977|178887|178980.1|178890.1|178975.8|178885.8|9
1725458100000|2024-09-04 13:55:00|178976.8|178886.8|179002.4|178912.4|179002.8|178912.8|178976.6|178886.6|19
1725458110000|2024-09-04 13:55:10|179001.8|178911.8|179000.4|178910.4|179010.1|178920.1|178999.1|178909.1|14
1725458120000|2024-09-04 13:55:20|179008.3|178918.3|179007.4|178917.4|179009|178919|178999.2|178909.2|13
1725458130000|2024-09-04 13:55:30|179007.8|178917.8|179052.9|178962.9|179058.8|178968.8|179007.8|178917.8|18
1725458140000|2024-09-04 13:55:40|179050.9|178960.9|179050.4|178960.4|179053.3|178963.3|179048.7|178958.7|6
1725458150000|2024-09-04 13:55:50|179049.6|178959.6|179045.5|178955.5|179050.2|178960.2|179044.7|178954.7|5
1725458160000|2024-09-04 13:56:00|179042.3|178952.3|179050.3|178960.3|179050.3|178960.3|179042.3|178952.3|5
1725458170000|2024-09-04 13:56:10|179041.8|178951.8|179022.8|178932.8|179041.8|178951.8|179020.9|178930.9|15
1725458180000|2024-09-04 13:56:20|179022.7|178932.7|179041.9|178951.9|179044.8|178954.8|179019.2|178929.2|15
1725458190000|2024-09-04 13:56:30|179044.6|178954.6|179044.5|178954.5|179044.6|178954.6|179041|178951|10
1725458200000|2024-09-04 13:56:40|179043.1|178953.1|179044.2|178954.2|179044.2|178954.2|179040.1|178950.1|3
1725458210000|2024-09-04 13:56:50|179040.6|178950.6|179044.1|178954.1|179044.1|178954.1|179040.6|178950.6|3
1725458220000|2024-09-04 13:57:00|179040.3|178950.3|179043.3|178953.3|179043.5|178953.5|179040.3|178950.3|3
1725458230000|2024-09-04 13:57:10|179040.9|178950.9|179036.1|178946.1|179040.9|178950.9|179036.1|178946.1|3
1725458240000|2024-09-04 13:57:20|179040.6|178950.6|179037|178947|179040.6|178950.6|179037|178947|3
1725458250000|2024-09-04 13:57:30|179040|178950|179037.7|178947.7|179040.2|178950.2|179037.7|178947.7|4
1725458260000|2024-09-04 13:57:40|179040.2|178950.2|179051.1|178961.1|179051.1|178961.1|179040.2|178950.2|3
1725458270000|2024-09-04 13:57:50|179067.8|178937.8|179066.2|178936.2|179067.8|178937.8|179061.1|178931.1|4
1725458280000|2024-09-04 13:58:00|179065.9|178935.9|179067.2|178937.2|179067.2|178937.2|179065.7|178935.7|5
1725458290000|2024-09-04 13:58:10|179066.9|178936.9|179066.4|178936.4|179066.9|178936.9|179066.4|178936.4|2
1725458300000|2024-09-04 13:58:20|179066.2|178936.2|179043.1|178953.1|179066.4|178953.1|179043.1|178934.7|5
1725458310000|2024-09-04 13:58:30|179042.2|178952.2|179039.4|178949.4|179042.2|178952.2|179039.4|178949.4|4
1725458320000|2024-09-04 13:58:40|179039.1|178949.1|179039.5|178949.5|179042.2|178952.2|179039.1|178949.1|6
1725458330000|2024-09-04 13:58:50|179039.6|178949.6|179042.2|178952.2|179042.3|178952.3|179039.4|178949.4|7
1725458340000|2024-09-04 13:59:00|179032.6|178942.6|179031|178941|179032.6|178942.6|179029.9|178939.9|3
1725458350000|2024-09-04 13:59:10|179029.9|178939.9|179029.9|178939.9|179029.9|178939.9|179029.9|178939.9|1
1725458360000|2024-09-04 13:59:20|179030.5|178940.5|179030.8|178940.8|179033.8|178943.8|179030.5|178940.5|4
1725458370000|2024-09-04 13:59:30|179031.1|178941.1|179057.5|178927.5|179058.3|178941.1|179031.1|178921.6|14
1725458380000|2024-09-04 13:59:40|179055.9|178925.9|179031.9|178901.9|179055.9|178925.9|179025.6|178895.6|11
1725458390000|2024-09-04 13:59:50|179031.4|178901.4|179100.2|178885.6|179100.2|178904.3|179026.3|178885.6|8
1725458400000|2024-09-04 14:00:00|179084.5|178812.4|178962.3|178685.8|179084.5|178812.4|178962.3|178685.8|20
1725458410000|2024-09-04 14:00:10|179012|178738.3|178844.4|178714.4|179013.4|178778.1|178836|178686.8|36
1725458420000|2024-09-04 14:00:20|178846.7|178716.7|178848.8|178718.8|178878.2|178748.2|178834.9|178704.9|38
1725458430000|2024-09-04 14:00:30|178851.2|178721.2|178866.6|178736.6|178875.6|178745.6|178847.4|178717.4|34
1725458440000|2024-09-04 14:00:40|178866.9|178736.9|178826.7|178696.7|178870.5|178740.5|178825.2|178695.2|30
1725458450000|2024-09-04 14:00:50|178826.1|178696.1|178830.6|178700.6|178836.4|178706.4|178814.4|178684.4|32
1725458460000|2024-09-04 14:01:00|178831.3|178701.3|178753.5|178623.5|178837.9|178707.9|178753.5|178623.5|30
1725458470000|2024-09-04 14:01:10|178754.7|178624.7|178601.2|178471.2|178755.7|178625.7|178597.7|178467.7|21
1725458480000|2024-09-04 14:01:20|178598.7|178468.7|178595.8|178465.8|178630.3|178500.3|178589.2|178459.2|28
1725458490000|2024-09-04 14:01:30|178594|178464|178602.1|178472.1|178605.3|178475.3|178589.4|178459.4|28
1725458500000|2024-09-04 14:01:40|178602.6|178472.6|178649.1|178519.1|178651.9|178521.9|178602.6|178472.6|25
1725458510000|2024-09-04 14:01:50|178646.3|178516.3|178635.5|178545.5|178649.1|178545.5|178610.9|178499.2|14
1725458520000|2024-09-04 14:02:00|178638.3|178548.3|178655.5|178525.5|178655.5|178548.3|178635.5|178522.6|6
1725458530000|2024-09-04 14:02:10|178658.3|178528.3|178745.8|178615.8|178745.8|178615.8|178644.4|178514.4|21
1725458540000|2024-09-04 14:02:20|178750.1|178620.1|178745|178615|178750.1|178620.1|178736.8|178606.8|24
1725458550000|2024-09-04 14:02:30|178744.4|178614.4|178732.9|178602.9|178744.4|178618.1|178706.8|178595|31
1725458560000|2024-09-04 14:02:40|178735.8|178605.8|178623.4|178533.4|178737.1|178607.1|178623.4|178533.4|25
1725458570000|2024-09-04 14:02:50|178624.9|178534.9|178547.2|178457.2|178624.9|178534.9|178546.4|178456.4|21
1725458580000|2024-09-04 14:03:00|178543|178453|178547.6|178457.6|178547.6|178457.6|178518.3|178408.9|20
1725458590000|2024-09-04 14:03:10|178554|178464|178539.1|178449.1|178558.4|178468.4|178539|178424.2|11
1725458600000|2024-09-04 14:03:20|178538.4|178448.4|178588.1|178498.1|178588.1|178498.1|178538.4|178448.4|27
1725458610000|2024-09-04 14:03:30|178583.1|178493.1|178549.5|178419.5|178583.1|178493.1|178549.5|178419.5|22
1725458620000|2024-09-04 14:03:40|178558.6|178428.6|178583.7|178453.7|178584.1|178454.1|178558.6|178428.6|21
1725458630000|2024-09-04 14:03:50|178585.1|178455.1|178607.9|178477.9|178610.3|178480.3|178578.4|178448.4|23
1725458640000|2024-09-04 14:04:00|178612.5|178482.5|178615.3|178485.3|178618|178528|178593.5|178463.5|27
1725458650000|2024-09-04 14:04:10|178606.2|178516.2|178613.4|178523.4|178677.3|178547.3|178584.9|178490.3|34
1725458660000|2024-09-04 14:04:20|178612.1|178522.1|178600.5|178510.5|178614|178524|178591.7|178501.7|33
1725458670000|2024-09-04 14:04:30|178579.3|178489.3|178579.9|178489.9|178589.9|178499.9|178570.5|178480.5|33
1725458680000|2024-09-04 14:04:40|178578.8|178488.8|178574.1|178484.1|178578.8|178488.8|178552.7|178462.7|31
1725458690000|2024-09-04 14:04:50|178579.1|178489.1|178585.6|178495.6|178593|178503|178563.6|178473.6|31
1725458700000|2024-09-04 14:05:00|178590.4|178500.4|178582.5|178492.5|178592.7|178502.7|178578.8|178488.8|31
1725458710000|2024-09-04 14:05:10|178581.6|178491.6|178582|178492|178590.3|178500.3|178558.5|178468.5|33
1725458720000|2024-09-04 14:05:20|178586.9|178496.9|178587.8|178497.8|178591.2|178501.2|178581.9|178491.9|32
1725458730000|2024-09-04 14:05:30|178589.5|178499.5|178644.9|178554.9|178657.3|178567.3|178586.7|178496.7|38
1725458740000|2024-09-04 14:05:40|178639.8|178549.8|178633.7|178543.7|178657.2|178567.2|178630.4|178540.4|34
1725458750000|2024-09-04 14:05:50|178631.5|178541.5|178638.2|178548.2|178640.6|178550.6|178628.5|178538.5|37
1725458760000|2024-09-04 14:06:00|178639.6|178549.6|178650.5|178560.5|178654.4|178564.4|178639|178549|26
1725458770000|2024-09-04 14:06:10|178645.4|178555.4|178632.6|178542.6|178650.2|178560.2|178628.7|178538.7|38
1725458780000|2024-09-04 14:06:20|178631|178541|178628.7|178538.7|178635.1|178545.1|178620.7|178530.7|27
1725458790000|2024-09-04 14:06:30|178628.3|178538.3|178612.1|178522.1|178634.8|178544.8|178612.1|178522.1|34
1725458800000|2024-09-04 14:06:40|178607.6|178517.6|178612.5|178522.5|178625.5|178535.5|178605.2|178515.2|29
1725458810000|2024-09-04 14:06:50|178616.5|178526.5|178634.9|178544.9|178636.3|178546.3|178607.9|178517.9|18
1725458820000|2024-09-04 14:07:00|178637.8|178547.8|178674.9|178584.9|178676.6|178586.6|178637.8|178547.8|21
1725458830000|2024-09-04 14:07:10|178678.4|178588.4|178671.5|178581.5|178678.4|178588.4|178669.2|178579.2|16
1725458840000|2024-09-04 14:07:20|178672|178582|178688.1|178598.1|178701.3|178611.3|178672|178582|24
1725458850000|2024-09-04 14:07:30|178686.7|178596.7|178683.6|178593.6|178695|178605|178668.7|178578.7|26
1725458860000|2024-09-04 14:07:40|178684.6|178594.6|178669.2|178579.2|178689|178599|178664.2|178574.2|31
1725458870000|2024-09-04 14:07:50|178668.5|178578.5|178701.7|178571.7|178702|178586.6|178658.3|178568.3|25
1725458880000|2024-09-04 14:08:00|178702|178572|178693.1|178563.1|178708.2|178578.2|178691.3|178561.3|20
1725458890000|2024-09-04 14:08:10|178693.8|178563.8|178691.2|178561.2|178697.2|178567.2|178689.9|178559.9|20
1725458900000|2024-09-04 14:08:20|178690.5|178560.5|178688.4|178558.4|178693.2|178563.2|178688.4|178558.4|13
1725458910000|2024-09-04 14:08:30|178686.9|178556.9|178700.1|178570.1|178701.4|178571.4|178686.9|178556.9|19
1725458920000|2024-09-04 14:08:40|178699.1|178569.1|178687.8|178557.8|178699.1|178569.1|178684.3|178554.3|21
1725458930000|2024-09-04 14:08:50|178688|178558|178661.2|178571.2|178688|178579.8|178661.1|178556|13
1725458940000|2024-09-04 14:09:00|178656.1|178566.1|178669.3|178579.3|178675|178585|178656.1|178566.1|12
1725458950000|2024-09-04 14:09:10|178669.6|178579.6|178661|178571|178678.7|178588.7|178661|178571|16
1725458960000|2024-09-04 14:09:20|178662.2|178572.2|178665.4|178575.4|178665.4|178575.4|178657.8|178567.8|11
1725458970000|2024-09-04 14:09:30|178666.7|178576.7|178663.4|178573.4|178670.4|178580.4|178663.4|178573.4|15
1725458980000|2024-09-04 14:09:40|178662.2|178572.2|178660.9|178570.9|178666.6|178576.6|178658.9|178568.9|12
1725458990000|2024-09-04 14:09:50|178658.8|178568.8|178609.8|178519.8|178658.8|178568.8|178606|178516|14
1725459000000|2024-09-04 14:10:00|178610.1|178520.1|178608.4|178518.4|178611.4|178521.4|178606.2|178516.2|17
1725459010000|2024-09-04 14:10:10|178606.1|178516.1|178662.5|178572.5|178662.5|178572.5|178606.1|178516.1|13
1725459020000|2024-09-04 14:10:20|178662.1|178572.1|178675|178585|178675|178585|178657.4|178567.4|20
1725459030000|2024-09-04 14:10:30|178672.7|178582.7|178662.3|178572.3|178672.7|178582.7|178660.4|178570.4|14
1725459040000|2024-09-04 14:10:40|178664|178574|178663.7|178573.7|178665.6|178575.6|178661.9|178571.9|8
1725459050000|2024-09-04 14:10:50|178663.8|178573.8|178649.4|178559.4|178663.8|178573.8|178646.5|178556.5|7
1725459060000|2024-09-04 14:11:00|178650.8|178560.8|178662.6|178572.6|178671.1|178581.1|178650.8|178560.8|18
1725459070000|2024-09-04 14:11:10|178661.5|178571.5|178663.5|178573.5|178666.6|178576.6|178661.5|178571.5|10
1725459080000|2024-09-04 14:11:20|178659.8|178569.8|178661|178571|178668.9|178578.9|178646.6|178556.6|18
1725459090000|2024-09-04 14:11:30|178662.2|178572.2|178662.6|178572.6|178669.5|178579.5|178660.9|178570.9|26
1725459100000|2024-09-04 14:11:40|178665.3|178575.3|178657.6|178567.6|178665.3|178575.3|178656.9|178566.9|10
1725459110000|2024-09-04 14:11:50|178657.8|178567.8|178658.1|178568.1|178661.2|178571.2|178656.5|178566.5|16
1725459120000|2024-09-04 14:12:00|178659.2|178569.2|178655.9|178565.9|178660.2|178570.2|178655.3|178565.3|11
1725459130000|2024-09-04 14:12:10|178641.2|178551.2|178639.1|178549.1|178642.6|178552.6|178636.7|178546.7|15
1725459140000|2024-09-04 14:12:20|178638.9|178548.9|178645.8|178555.8|178645.8|178555.8|178635.9|178545.9|18
1725459150000|2024-09-04 14:12:30|178642.4|178552.4|178639.2|178549.2|178642.4|178552.4|178637.7|178547.7|9
1725459160000|2024-09-04 14:12:40|178639|178549|178663.5|178573.5|178665.9|178575.9|178639|178549|19
1725459170000|2024-09-04 14:12:50|178660|178570|178659.3|178569.3|178662|178572|178656|178566|10
1725459180000|2024-09-04 14:13:00|178658.8|178568.8|178671.8|178581.8|178684.6|178594.6|178658.8|178568.8|15
1725459190000|2024-09-04 14:13:10|178672.8|178582.8|178670.3|178580.3|178680.6|178590.6|178670.3|178580.3|16
1725459200000|2024-09-04 14:13:20|178671.5|178581.5|178664.8|178574.8|178674.3|178584.3|178661.5|178571.5|16
1725459210000|2024-09-04 14:13:30|178664.1|178574.1|178660.6|178570.6|178664.1|178574.1|178656.3|178566.3|18
1725459220000|2024-09-04 14:13:40|178661.5|178571.5|178662.3|178572.3|178665.5|178575.5|178659.9|178569.9|14
1725459230000|2024-09-04 14:13:50|178660|178570|178660.5|178570.5|178660.5|178570.5|178658.2|178568.2|8
1725459240000|2024-09-04 14:14:00|178661.2|178571.2|178660.4|178570.4|178661.9|178571.9|178660.4|178570.4|8
1725459250000|2024-09-04 14:14:10|178666.1|178576.1|178659.1|178569.1|178668.4|178578.4|178654.4|178564.4|13
1725459260000|2024-09-04 14:14:20|178658.6|178568.6|178683.8|178593.8|178684.4|178594.4|178658.6|178568.6|13
1725459270000|2024-09-04 14:14:30|178680.4|178590.4|178684.3|178594.3|178684.4|178594.4|178679.8|178589.8|13
1725459280000|2024-09-04 14:14:40|178681.9|178591.9|178671.8|178581.8|178687.5|178597.5|178671.8|178581.8|23
1725459290000|2024-09-04 14:14:50|178671.4|178581.4|178692.9|178602.9|178725|178635|178668.7|178578.7|21
1725459300000|2024-09-04 14:15:00|178681.6|178591.6|178665.4|178575.4|178687.7|178597.7|178646.2|178556.2|19
1725459310000|2024-09-04 14:15:10|178669.6|178579.6|178674.8|178584.8|178674.8|178584.8|178665.1|178575.1|8
1725459320000|2024-09-04 14:15:20|178677.3|178587.3|178715.6|178625.6|178715.6|178625.6|178677.3|178587.3|13
1725459330000|2024-09-04 14:15:30|178709.3|178619.3|178678.3|178588.3|178709.3|178619.3|178674.5|178584.5|28
1725459340000|2024-09-04 14:15:40|178675.7|178585.7|178697|178607|178702.3|178612.3|178675.7|178585.7|18
1725459350000|2024-09-04 14:15:50|178698.7|178608.7|178679.4|178589.4|178698.7|178608.7|178679.3|178589.3|17
1725459360000|2024-09-04 14:16:00|178681.4|178591.4|178674.1|178584.1|178682.5|178592.5|178669.4|178579.4|15
1725459370000|2024-09-04 14:16:10|178674.7|178584.7|178672.4|178582.4|178679.4|178589.4|178667.4|178577.4|13
1725459380000|2024-09-04 14:16:20|178672.6|178582.6|178663.4|178573.4|178672.6|178582.6|178663.4|178573.4|4
1725459390000|2024-09-04 14:16:30|178659.5|178569.5|178666.1|178576.1|178671.4|178581.4|178614.1|178524.1|17
1725459400000|2024-09-04 14:16:40|178662.1|178572.1|178667.5|178577.5|178671|178581|178662.1|178572.1|11
1725459410000|2024-09-04 14:16:50|178669.8|178579.8|178661.3|178571.3|178669.8|178579.8|178660.2|178570.2|5
1725459420000|2024-09-04 14:17:00|178660.5|178570.5|178664.9|178574.9|178669.2|178579.2|178660.5|178570.5|7
1725459430000|2024-09-04 14:17:10|178660.7|178570.7|178583|178493|178660.7|178570.7|178573.4|178483.4|18
1725459440000|2024-09-04 14:17:20|178581.8|178491.8|178501.4|178411.4|178583|178493|178459.7|178369.7|28
1725459450000|2024-09-04 14:17:30|178502.9|178412.9|178543.2|178453.2|178546.1|178456.1|178496.4|178406.4|25
1725459460000|2024-09-04 14:17:40|178542.1|178452.1|178563.7|178473.7|178563.7|178473.7|178537.9|178447.9|19
1725459470000|2024-09-04 14:17:50|178563.2|178473.2|178572|178482|178580.5|178490.5|178561.2|178471.2|26
1725459480000|2024-09-04 14:18:00|178571.5|178481.5|178530.3|178440.3|178571.5|178481.5|178528.5|178438.5|19
1725459490000|2024-09-04 14:18:10|178533|178443|178503.7|178413.7|178533.5|178443.5|178503.5|178413.5|16
1725459500000|2024-09-04 14:18:20|178505.7|178415.7|178516.4|178426.4|178523.8|178433.8|178505.7|178415.7|18
1725459510000|2024-09-04 14:18:30|178517.4|178427.4|178519.2|178429.2|178519.2|178429.2|178509.5|178419.5|17
1725459520000|2024-09-04 14:18:40|178515.5|178425.5|178513.2|178423.2|178520.6|178430.6|178513.2|178423.2|25
1725459530000|2024-09-04 14:18:50|178516.1|178426.1|178503.4|178413.4|178516.1|178426.1|178503.4|178413.4|20
1725459540000|2024-09-04 14:19:00|178502.4|178412.4|178512.5|178422.5|178512.5|178422.5|178502.4|178412.4|20
1725459550000|2024-09-04 14:19:10|178510.6|178420.6|178500.4|178410.4|178517.1|178427.1|178500.2|178410.2|22
1725459560000|2024-09-04 14:19:20|178497.5|178407.5|178509.4|178419.4|178510.9|178420.9|178495.2|178405.2|13
1725459570000|2024-09-04 14:19:30|178511.9|178421.9|178517.8|178427.8|178526|178436|178510.1|178420.1|22
1725459580000|2024-09-04 14:19:40|178521.9|178431.9|178564.3|178474.3|178571.3|178481.3|178521.4|178431.4|17
1725459590000|2024-09-04 14:19:50|178563.3|178473.3|178516.3|178426.3|178565.6|178475.6|178515.5|178425.5|15
1725459600000|2024-09-04 14:20:00|178517.7|178427.7|178512.4|178422.4|178519.5|178429.5|178510.4|178420.4|14
1725459610000|2024-09-04 14:20:10|178509.8|178419.8|178522.5|178432.5|178522.5|178432.5|178509.8|178419.8|7
1725459620000|2024-09-04 14:20:20|178524.5|178434.5|178503|178413|178524.5|178434.5|178503|178413|17
1725459630000|2024-09-04 14:20:30|178505.2|178415.2|178505.6|178415.6|178508.5|178418.5|178504.8|178414.8|11
1725459640000|2024-09-04 14:20:40|178506.8|178416.8|178505.3|178415.3|178508.9|178418.9|178491|178401|26
1725459650000|2024-09-04 14:20:50|178504.3|178414.3|178494.6|178404.6|178504.3|178414.3|178492.6|178402.6|18
1725459660000|2024-09-04 14:21:00|178495.3|178405.3|178507.9|178417.9|178508.9|178418.9|178495.3|178405.3|19
1725459670000|2024-09-04 14:21:10|178512|178422|178522.9|178432.9|178523.3|178433.3|178509.9|178419.9|18
1725459680000|2024-09-04 14:21:20|178522.5|178432.5|178495.8|178405.8|178533.8|178443.8|178495.8|178405.8|25
1725459690000|2024-09-04 14:21:30|178498.6|178408.6|178425.4|178335.4|178503.2|178413.2|178414.5|178324.5|24
1725459700000|2024-09-04 14:21:40|178424|178334|178420.1|178330.1|178435|178345|178420.1|178330.1|20
1725459710000|2024-09-04 14:21:50|178414.8|178324.8|178414.4|178324.4|178423|178333|178406.9|178316.9|16
1725459720000|2024-09-04 14:22:00|178412.8|178322.8|178392.9|178302.9|178414.5|178324.5|178389|178299|24
1725459730000|2024-09-04 14:22:10|178389.3|178299.3|178404.7|178314.7|178404.7|178314.7|178389.3|178299.3|16
1725459740000|2024-09-04 14:22:20|178405.9|178315.9|178380.2|178290.2|178405.9|178315.9|178378.5|178288.5|23
1725459750000|2024-09-04 14:22:30|178381.1|178291.1|178362.9|178272.9|178384.1|178294.1|178362.9|178272.9|13
1725459760000|2024-09-04 14:22:40|178361.7|178271.7|178344.2|178254.2|178367.2|178277.2|178344.2|178254.2|26
1725459770000|2024-09-04 14:22:50|178336|178246|178260.4|178170.4|178336|178246|178257.9|178167.9|27
1725459780000|2024-09-04 14:23:00|178258.7|178168.7|178167.5|178077.5|178260.8|178170.8|178165.1|178075.1|39
1725459790000|2024-09-04 14:23:10|178165.9|178075.9|178164|178034|178174.8|178084.8|178149.8|178034|23
1725459800000|2024-09-04 14:23:20|178164.7|178034.7|178178.9|178048.9|178178.9|178054.7|178135.5|178034.7|21
1725459810000|2024-09-04 14:23:30|178171.9|178041.9|178151.7|178061.7|178171.9|178062.7|178147.7|178041|8
1725459820000|2024-09-04 14:23:40|178159.9|178069.9|178156.6|178066.6|178193.5|178103.5|178156.6|178058.7|24
1725459830000|2024-09-04 14:23:50|178159.7|178069.7|178171.5|178081.5|178179.1|178089.1|178159.7|178069.7|24
1725459840000|2024-09-04 14:24:00|178175.3|178085.3|178207.3|178117.3|178207.3|178117.3|178165.7|178075.7|21
1725459850000|2024-09-04 14:24:10|178203.8|178113.8|178266.9|178176.9|178267.3|178177.3|178203.8|178113.8|18
1725459860000|2024-09-04 14:24:20|178265.3|178175.3|178267.9|178177.9|178298.9|178208.9|178258.5|178168.5|29
1725459870000|2024-09-04 14:24:30|178273.4|178183.4|178269.3|178179.3|178277.2|178187.2|178267.9|178177.9|11
1725459880000|2024-09-04 14:24:40|178267.3|178177.3|178274.1|178184.1|178282.7|178192.7|178262.4|178172.4|24
1725459890000|2024-09-04 14:24:50|178270.5|178180.5|178268.1|178178.1|178279|178189|178265.1|178175.1|21
1725459900000|2024-09-04 14:25:00|178266.8|178176.8|178256.7|178166.7|178266.8|178176.8|178256.1|178166.1|9
1725459910000|2024-09-04 14:25:10|178255.9|178165.9|178254|178164|178256.2|178166.2|178249.1|178159.1|10
1725459920000|2024-09-04 14:25:20|178252.5|178162.5|178250|178160|178252.7|178162.7|178248.6|178158.6|5
1725459930000|2024-09-04 14:25:30|178250.1|178160.1|178278.2|178188.2|178284.6|178194.6|178249|178159|16
1725459940000|2024-09-04 14:25:40|178275.9|178185.9|178384|178294|178385.5|178295.5|178273.4|178183.4|18
1725459950000|2024-09-04 14:25:50|178384.6|178294.6|178388.7|178298.7|178415.4|178325.4|178383.4|178293.4|24
1725459960000|2024-09-04 14:26:00|178389.1|178299.1|178319.3|178229.3|178389.1|178299.1|178319.3|178229.3|19
1725459970000|2024-09-04 14:26:10|178324.7|178234.7|178337.3|178247.3|178337.3|178247.3|178318.8|178228.8|15
1725459980000|2024-09-04 14:26:20|178336.6|178246.6|178313.2|178223.2|178336.6|178246.6|178313.2|178223.2|22
1725459990000|2024-09-04 14:26:30|178312.2|178222.2|178357.8|178267.8|178357.9|178267.9|178312.2|178222.2|18
1725460000000|2024-09-04 14:26:40|178356.2|178266.2|178364.9|178274.9|178364.9|178274.9|178339.8|178249.8|21
1725460010000|2024-09-04 14:26:50|178361|178271|178374.2|178284.2|178374.2|178284.2|178361|178271|22
1725460020000|2024-09-04 14:27:00|178383|178293|178382.5|178292.5|178398.4|178308.4|178356.4|178266.4|23
1725460030000|2024-09-04 14:27:10|178379.3|178289.3|178387.1|178297.1|178388.9|178298.9|178366.6|178276.6|20
1725460040000|2024-09-04 14:27:20|178380.6|178290.6|178386.8|178296.8|178390.4|178300.4|178380.6|178290.6|12
1725460050000|2024-09-04 14:27:30|178385.6|178295.6|178384.9|178294.9|178396.1|178306.1|178381.5|178291.5|14
1725460060000|2024-09-04 14:27:40|178384.6|178294.6|178366.9|178276.9|178387.4|178297.4|178355|178265|22
1725460070000|2024-09-04 14:27:50|178372.3|178282.3|178365.1|178275.1|178375.5|178285.5|178356|178266|21
1725460080000|2024-09-04 14:28:00|178373.7|178283.7|178398.1|178308.1|178399.7|178309.7|178373.7|178283.7|20
1725460090000|2024-09-04 14:28:10|178400.1|178310.1|178401.8|178311.8|178401.8|178311.8|178398.6|178308.6|10
1725460100000|2024-09-04 14:28:20|178398.1|178308.1|178396.6|178306.6|178401.1|178311.1|178393.3|178303.3|17
1725460110000|2024-09-04 14:28:30|178397.3|178307.3|178394.8|178304.8|178400.4|178310.4|178394.3|178304.3|11
1725460120000|2024-09-04 14:28:40|178394.6|178304.6|178397.4|178307.4|178401.3|178311.3|178392.5|178302.5|17
1725460130000|2024-09-04 14:28:50|178402.4|178312.4|178394.9|178304.9|178402.4|178312.4|178393.2|178303.2|14
1725460140000|2024-09-04 14:29:00|178399.3|178309.3|178322.4|178232.4|178399.3|178309.3|178315.7|178225.7|17
1725460150000|2024-09-04 14:29:10|178316.1|178226.1|178327.7|178237.7|178329.5|178239.5|178315.5|178225.5|23
1725460160000|2024-09-04 14:29:20|178328.9|178238.9|178330.7|178240.7|178330.7|178240.7|178319.5|178229.5|18
1725460170000|2024-09-04 14:29:30|178329.8|178239.8|178326.5|178236.5|178331.9|178241.9|178322|178232|9
1725460180000|2024-09-04 14:29:40|178325.9|178235.9|178327|178237|178327|178237|178318.5|178228.5|12
1725460190000|2024-09-04 14:29:50|178329|178239|178320.1|178230.1|178333.2|178243.2|178317.3|178227.3|20
1725460200000|2024-09-04 14:30:00|178324.7|178234.7|178275.1|178185.1|178324.7|178234.7|178268.3|178178.3|25
1725460210000|2024-09-04 14:30:10|178275|178185|178281.7|178191.7|178286.9|178196.9|178267.2|178177.2|17
1725460220000|2024-09-04 14:30:20|178280.1|178190.1|178241|178151|178286.6|178196.6|178228.5|178138.5|27
1725460230000|2024-09-04 14:30:30|178241.4|178151.4|178229.8|178139.8|178241.4|178151.4|178226.7|178136.7|18
1725460240000|2024-09-04 14:30:40|178229.6|178139.6|178237.7|178147.7|178237.8|178147.8|178216.9|178126.9|19
1725460250000|2024-09-04 14:30:50|178237.2|178147.2|178208.5|178118.5|178238.6|178148.6|178206.2|178116.2|13
1725460260000|2024-09-04 14:31:00|178204.9|178114.9|178173.6|178083.6|178215.2|178125.2|178166.6|178076.6|11
1725460270000|2024-09-04 14:31:10|178173.4|178083.4|178182.7|178092.7|178185.3|178095.3|178169.2|178079.2|12
1725460280000|2024-09-04 14:31:20|178183.5|178093.5|178184.3|178094.3|178184.3|178094.3|178183.5|178093.5|5
1725460290000|2024-09-04 14:31:30|178184|178094|178168.2|178078.2|178184|178094|178166|178076|14
1725460300000|2024-09-04 14:31:40|178171.8|178081.8|178173|178083|178173|178083|178166.5|178076.5|8
1725460310000|2024-09-04 14:31:50|178202.8|178112.8|178185.7|178095.7|178202.8|178112.8|178185.7|178095.7|11
1725460320000|2024-09-04 14:32:00|178185.3|178095.3|178185.6|178095.6|178192.6|178102.6|178181|178091|18
1725460330000|2024-09-04 14:32:10|178182.1|178092.1|178177.5|178087.5|178183.4|178093.4|178177.5|178087.5|8
1725460340000|2024-09-04 14:32:20|178177.1|178087.1|178175.8|178085.8|178181.7|178091.7|178172.2|178082.2|10
1725460350000|2024-09-04 14:32:30|178181.9|178091.9|178184.8|178094.8|178185.5|178095.5|178176.7|178086.7|14
1725460360000|2024-09-04 14:32:40|178185.5|178095.5|178180.8|178090.8|178185.5|178095.5|178175.9|178085.9|12
1725460370000|2024-09-04 14:32:50|178181.5|178091.5|178187.1|178097.1|178187.7|178097.7|178181.5|178091.5|11
1725460380000|2024-09-04 14:33:00|178185.3|178095.3|178256|178166|178263.2|178173.2|178182.6|178092.6|27
1725460390000|2024-09-04 14:33:10|178256.4|178166.4|178258.8|178168.8|178261.8|178171.8|178253.1|178163.1|21
1725460400000|2024-09-04 14:33:20|178259.3|178169.3|178257.1|178167.1|178259.6|178169.6|178257.1|178167.1|12
1725460410000|2024-09-04 14:33:30|178256.7|178166.7|178257.7|178167.7|178260.8|178170.8|178256.7|178166.7|12
1725460420000|2024-09-04 14:33:40|178257.5|178167.5|178258.7|178168.7|178258.7|178168.7|178255.6|178165.6|10
1725460430000|2024-09-04 14:33:50|178259.1|178169.1|178259.1|178169.1|178259.4|178169.4|178258.8|178168.8|16
1725460440000|2024-09-04 14:34:00|178259.2|178169.2|178263.2|178173.2|178265.3|178175.3|178259|178169|19
1725460450000|2024-09-04 14:34:10|178263.5|178173.5|178265.2|178175.2|178266|178176|178261.9|178171.9|19
1725460460000|2024-09-04 14:34:20|178267.1|178177.1|178263.9|178173.9|178267.1|178177.1|178261.5|178171.5|14
1725460470000|2024-09-04 14:34:30|178262.1|178172.1|178259.3|178169.3|178266.4|178176.4|178257.5|178167.5|18
1725460480000|2024-09-04 14:34:40|178258.5|178168.5|178243.3|178153.3|178258.5|178168.5|178239.1|178149.1|15
1725460490000|2024-09-04 14:34:50|178240.2|178150.2|178224.7|178134.7|178240.2|178150.2|178224.3|178134.3|9
1725460500000|2024-09-04 14:35:00|178220.3|178130.3|178245.4|178155.4|178245.4|178155.4|178216.3|178126.3|13
1725460510000|2024-09-04 14:35:10|178241.2|178151.2|178253.1|178163.1|178253.1|178163.1|178237.9|178147.9|25
1725460520000|2024-09-04 14:35:20|178254.3|178164.3|178244.1|178154.1|178255|178165|178236.1|178146.1|22
1725460530000|2024-09-04 14:35:30|178243.9|178153.9|178247.3|178157.3|178247.5|178157.5|178236.7|178146.7|14
1725460540000|2024-09-04 14:35:40|178247.5|178157.5|178243.8|178153.8|178248.5|178158.5|178243.8|178153.8|12
1725460550000|2024-09-04 14:35:50|178247.8|178157.8|178253.7|178163.7|178253.7|178163.7|178247.6|178157.6|9
1725460560000|2024-09-04 14:36:00|178257.2|178167.2|178264.5|178174.5|178264.5|178174.5|178257.2|178167.2|11
1725460570000|2024-09-04 14:36:10|178261.5|178171.5|178274.7|178144.7|178275.5|178171.5|178261|178144.7|11
1725460580000|2024-09-04 14:36:20|178275.6|178145.6|178275.6|178145.6|178275.6|178145.6|178273.9|178143.9|6
1725460590000|2024-09-04 14:36:30|178271.3|178141.3|178280.3|178150.3|178281.4|178151.4|178270.7|178140.7|19
1725460600000|2024-09-04 14:36:40|178280.4|178150.4|178242.4|178152.4|178280.4|178166.7|178238.2|178131.3|23
1725460610000|2024-09-04 14:36:50|178238.4|178148.4|178259.4|178129.4|178260.2|178148.4|178234.7|178119.9|21
1725460620000|2024-09-04 14:37:00|178258.3|178128.3|178245.7|178115.7|178258.3|178128.3|178245.6|178115.6|15
1725460630000|2024-09-04 14:37:10|178247.6|178117.6|178257.2|178127.2|178259.1|178129.1|178245.4|178115.4|16
1725460640000|2024-09-04 14:37:20|178257.7|178127.7|178251.1|178121.1|178259.7|178129.7|178251.1|178121.1|23
1725460650000|2024-09-04 14:37:30|178250.1|178120.1|178249.7|178119.7|178252.4|178122.4|178248.1|178118.1|11
1725460660000|2024-09-04 14:37:40|178248.7|178118.7|178260|178130|178260.8|178130.8|178248.7|178118.7|12
1725460670000|2024-09-04 14:37:50|178259.7|178129.7|178224.7|178134.7|178260.6|178139.6|178224.6|178129.6|14
1725460680000|2024-09-04 14:38:00|178225.4|178135.4|178264.6|178134.6|178264.6|178148.2|178224.3|178132.1|18
1725460690000|2024-09-04 14:38:10|178264.4|178134.4|178261.1|178131.1|178265.9|178135.9|178261.1|178131.1|15
1725460700000|2024-09-04 14:38:20|178264.4|178134.4|178255.6|178125.6|178264.4|178134.4|178255.3|178125.3|19
1725460710000|2024-09-04 14:38:30|178256.6|178126.6|178255.9|178125.9|178257|178127|178255.1|178125.1|6
1725460720000|2024-09-04 14:38:40|178254.2|178124.2|178253.1|178123.1|178257.5|178127.5|178253.1|178123.1|15
1725460730000|2024-09-04 14:38:50|178251.5|178121.5|178247.3|178117.3|178251.5|178121.5|178247.2|178117.2|12
1725460740000|2024-09-04 14:39:00|178247|178117|178253.8|178123.8|178253.8|178123.8|178246.6|178116.6|11
1725460750000|2024-09-04 14:39:10|178253.4|178123.4|178248.9|178118.9|178253.4|178123.4|178248.9|178118.9|10
1725460760000|2024-09-04 14:39:20|178249.3|178119.3|178161.4|178031.4|178249.3|178119.3|178159.4|178029.4|17
1725460770000|2024-09-04 14:39:30|178163.4|178033.4|178137.3|178047.3|178164|178047.3|178131.8|178030.6|24
1725460780000|2024-09-04 14:39:40|178137.8|178047.8|178181.5|178091.5|178183.5|178093.5|178135.5|178045.5|25
1725460790000|2024-09-04 14:39:50|178180.9|178090.9|178175.5|178085.5|178191.4|178101.4|178175.5|178085.5|29
1725460800000|2024-09-04 14:40:00|178174.9|178084.9|178175.3|178085.3|178179.6|178089.6|178171.2|178081.2|24
1725460810000|2024-09-04 14:40:10|178176.5|178086.5|178171.1|178081.1|178176.5|178086.5|178169.6|178079.6|23
1725460820000|2024-09-04 14:40:20|178170.1|178080.1|178189.1|178099.1|178190.4|178100.4|178166.9|178076.9|31
1725460830000|2024-09-04 14:40:30|178188|178098|178184.2|178094.2|178189.8|178099.8|178182.4|178092.4|19
1725460840000|2024-09-04 14:40:40|178183.1|178093.1|178107|178017|178183.5|178093.5|178107|178017|20
1725460850000|2024-09-04 14:40:50|178107.4|178017.4|178106.1|178016.1|178108.7|178018.7|178090.8|178000.8|17
1725460860000|2024-09-04 14:41:00|178106.6|178016.6|178109.4|178019.4|178112|178022|178099.2|178009.2|13
1725460870000|2024-09-04 14:41:10|178109.6|178019.6|178083.3|177993.3|178110|178020|178083.3|177993.3|21
1725460880000|2024-09-04 14:41:20|178084.6|177994.6|178087.2|177997.2|178087.2|177997.2|178079.7|177989.7|18
1725460890000|2024-09-04 14:41:30|178088.3|177998.3|178088.4|177998.4|178092.1|178002.1|178087.5|177997.5|14
1725460900000|2024-09-04 14:41:40|178088.2|177998.2|178091.1|178001.1|178094.2|178004.2|178087.1|177997.1|20
1725460910000|2024-09-04 14:41:50|178092|178002|178116.9|177986.9|178121.1|178002.9|178092|177976.1|25
1725460920000|2024-09-04 14:42:00|178116.1|177986.1|178118.8|177988.8|178121.6|177991.6|178116.1|177986.1|14
1725460930000|2024-09-04 14:42:10|178118.6|177988.6|178088.7|177998.7|178118.6|178007.3|178088.7|177983.7|16
1725460940000|2024-09-04 14:42:20|178088.6|177998.6|178101.8|178011.8|178102.6|178012.6|178088|177998|16
1725460950000|2024-09-04 14:42:30|178106.7|178016.7|178231.1|178141.1|178248|178146.1|178102.9|178012.9|23
1725460960000|2024-09-04 14:42:40|178222.9|178132.9|178217.6|178127.6|178222.9|178132.9|178200.7|178110.7|19
1725460970000|2024-09-04 14:42:50|178221.3|178131.3|178224.6|178134.6|178241.6|178151.6|178220.2|178130.2|18
1725460980000|2024-09-04 14:43:00|178222.8|178132.8|178212.4|178122.4|178230.8|178140.8|178209|178119|18
1725460990000|2024-09-04 14:43:10|178210|178120|178221.7|178131.7|178221.7|178131.7|178203.5|178113.5|19
1725461000000|2024-09-04 14:43:20|178223.5|178133.5|178222.1|178132.1|178230.7|178140.7|178218.6|178128.6|26
1725461010000|2024-09-04 14:43:30|178220.3|178130.3|178265.1|178175.1|178265.1|178175.1|178185.5|178095.5|17
1725461020000|2024-09-04 14:43:40|178261|178171|178275.1|178185.1|178285.9|178195.9|178246.6|178156.6|15
1725461030000|2024-09-04 14:43:50|178273.3|178183.3|178273.4|178183.4|178276.9|178186.9|178271.7|178181.7|9
1725461040000|2024-09-04 14:44:00|178275.2|178185.2|178272.2|178182.2|178275.2|178185.2|178264.7|178174.7|10
1725461050000|2024-09-04 14:44:10|178271.9|178181.9|178272|178182|178272.4|178182.4|178270.6|178180.6|5
1725461060000|2024-09-04 14:44:20|178273.9|178183.9|178277.8|178187.8|178277.8|178187.8|178273.1|178183.1|10
1725461070000|2024-09-04 14:44:30|178280.9|178190.9|178291.8|178201.8|178293.1|178203.1|178280.9|178190.9|5
1725461080000|2024-09-04 14:44:40|178293.4|178203.4|178281.5|178191.5|178296.4|178206.4|178281.5|178191.5|9
1725461090000|2024-09-04 14:44:50|178280.2|178190.2|178279.5|178189.5|178280.2|178190.2|178277|178187|6
1725461100000|2024-09-04 14:45:00|178278.2|178188.2|178275.1|178185.1|178278.2|178188.2|178275.1|178185.1|4
1725461110000|2024-09-04 14:45:10|178276.2|178186.2|178279.8|178189.8|178279.8|178189.8|178276.2|178186.2|5
1725461120000|2024-09-04 14:45:20|178279|178189|178281.3|178191.3|178282.5|178192.5|178277.4|178187.4|6
1725461130000|2024-09-04 14:45:30|178282.3|178192.3|178276.8|178186.8|178291.9|178201.9|178276.8|178186.8|6
1725461140000|2024-09-04 14:45:40|178278.4|178188.4|178286.7|178196.7|178297|178207|178278.4|178188.4|17
1725461150000|2024-09-04 14:45:50|178289.1|178199.1|178285.8|178195.8|178289.1|178199.1|178285.8|178195.8|4
1725461160000|2024-09-04 14:46:00|178287|178197|178319.3|178229.3|178319.3|178229.3|178283.5|178193.5|10
1725461170000|2024-09-04 14:46:10|178318.2|178228.2|178314.1|178224.1|178318.2|178228.2|178299.5|178209.5|8
1725461180000|2024-09-04 14:46:20|178313|178223|178279|178189|178313|178223|178277.5|178187.5|7
1725461190000|2024-09-04 14:46:30|178278.3|178188.3|178300.6|178210.6|178300.6|178210.6|178278.3|178188.3|12
1725461200000|2024-09-04 14:46:40|178302.1|178212.1|178310|178220|178310|178220|178302.1|178212.1|12
1725461210000|2024-09-04 14:46:50|178314|178224|178317.2|178227.2|178317.2|178227.2|178314|178224|2
1725461220000|2024-09-04 14:47:00|178331.2|178241.2|178341.7|178251.7|178349.8|178259.8|178329.9|178239.9|19
1725461230000|2024-09-04 14:47:10|178340.2|178250.2|178340.4|178250.4|178343|178253|178338.3|178248.3|8
1725461240000|2024-09-04 14:47:20|178339.2|178249.2|178332.2|178242.2|178339.6|178249.6|178330.4|178240.4|18
1725461250000|2024-09-04 14:47:30|178334.2|178244.2|178334.9|178244.9|178338.2|178248.2|178333.4|178243.4|10
1725461260000|2024-09-04 14:47:40|178333|178243|178333.4|178243.4|178335|178245|178331|178241|9
1725461270000|2024-09-04 14:47:50|178313.9|178223.9|178310.1|178220.1|178314|178224|178310.1|178220.1|9
1725461280000|2024-09-04 14:48:00|178309.3|178219.3|178293.7|178203.7|178310.6|178220.6|178291.4|178201.4|18
1725461290000|2024-09-04 14:48:10|178295|178205|178302.8|178212.8|178303.4|178213.4|178292.3|178202.3|13
1725461300000|2024-09-04 14:48:20|178304.4|178214.4|178335.3|178245.3|178336.8|178246.8|178302.1|178212.1|25
1725461310000|2024-09-04 14:48:30|178331.9|178241.9|178331.6|178241.6|178336.3|178246.3|178331.1|178241.1|9
1725461320000|2024-09-04 14:48:40|178336.3|178246.3|178317|178227|178336.3|178246.3|178317|178227|14
1725461330000|2024-09-04 14:48:50|178315.4|178225.4|178324.9|178234.9|178324.9|178234.9|178313.2|178223.2|13
1725461340000|2024-09-04 14:49:00|178323.5|178233.5|178276.2|178186.2|178325|178235|178275.7|178185.7|14
1725461350000|2024-09-04 14:49:10|178277.2|178187.2|178257.7|178167.7|178277.2|178187.2|178257.7|178167.7|15
1725461360000|2024-09-04 14:49:20|178258|178168|178255.7|178165.7|178258|178168|178252.9|178162.9|7
1725461370000|2024-09-04 14:49:30|178256.9|178166.9|178246.8|178156.8|178256.9|178166.9|178245.8|178155.8|12
1725461380000|2024-09-04 14:49:40|178245.6|178155.6|178255.5|178165.5|178255.5|178165.5|178245.6|178155.6|9
1725461390000|2024-09-04 14:49:50|178254.4|178164.4|178247.6|178157.6|178256.6|178166.6|178247.6|178157.6|10
1725461400000|2024-09-04 14:50:00|178245.5|178155.5|178214.9|178124.9|178246.9|178156.9|178200.4|178110.4|20
1725461410000|2024-09-04 14:50:10|178215.3|178125.3|178216.4|178126.4|178224.1|178134.1|178215|178125|15
1725461420000|2024-09-04 14:50:20|178216.5|178126.5|178213.4|178123.4|178216.5|178126.5|178213.4|178123.4|4
1725461430000|2024-09-04 14:50:30|178214.7|178124.7|178214.1|178124.1|178226.1|178136.1|178214.1|178124.1|11
1725461440000|2024-09-04 14:50:40|178213.1|178123.1|178217.9|178127.9|178217.9|178127.9|178206.1|178116.1|12
1725461450000|2024-09-04 14:50:50|178217.8|178127.8|178209.6|178119.6|178218.3|178128.3|178209.6|178119.6|11
1725461460000|2024-09-04 14:51:00|178211.1|178121.1|178244.2|178154.2|178244.2|178154.2|178210.3|178120.3|12
1725461470000|2024-09-04 14:51:10|178246|178156|178278.9|178188.9|178283.6|178193.6|178246|178156|14
1725461480000|2024-09-04 14:51:20|178278.1|178188.1|178290.7|178200.7|178292|178202|178272.7|178182.7|17
1725461490000|2024-09-04 14:51:30|178292|178202|178304.2|178214.2|178306.4|178216.4|178292|178202|19
1725461500000|2024-09-04 14:51:40|178307.3|178217.3|178309.9|178219.9|178309.9|178219.9|178302.2|178212.2|17
1725461510000|2024-09-04 14:51:50|178308.3|178218.3|178392.5|178302.5|178395.6|178305.6|178305.3|178215.3|26
1725461520000|2024-09-04 14:52:00|178394.8|178304.8|178394.7|178304.7|178396.5|178306.5|178385.8|178295.8|26
1725461530000|2024-09-04 14:52:10|178395.4|178305.4|178406.3|178316.3|178414.3|178324.3|178395.4|178305.4|27
1725461540000|2024-09-04 14:52:20|178406.2|178316.2|178403.2|178313.2|178409|178319|178401.5|178311.5|22
1725461550000|2024-09-04 14:52:30|178404.8|178314.8|178401.3|178311.3|178407.3|178317.3|178393.2|178303.2|27
1725461560000|2024-09-04 14:52:40|178405.8|178315.8|178447.6|178357.6|178449.5|178359.5|178405.8|178315.8|8
1725461570000|2024-09-04 14:52:50|178446.7|178356.7|178437.8|178347.8|178446.7|178356.7|178433.2|178343.2|11
1725461580000|2024-09-04 14:53:00|178437.7|178347.7|178426.5|178336.5|178439|178349|178422.9|178332.9|17
1725461590000|2024-09-04 14:53:10|178427.7|178337.7|178445.1|178355.1|178470.5|178380.5|178427.7|178337.7|21
1725461600000|2024-09-04 14:53:20|178446.2|178356.2|178455.2|178365.2|178462.9|178372.9|178446.2|178356.2|19
1725461610000|2024-09-04 14:53:30|178455.4|178365.4|178412.7|178322.7|178455.4|178365.4|178412.7|178322.7|19
1725461620000|2024-09-04 14:53:40|178414.7|178324.7|178392.5|178302.5|178414.7|178324.7|178373.3|178283.3|16
1725461630000|2024-09-04 14:53:50|178390.7|178300.7|178428.7|178338.7|178428.7|178338.7|178374.7|178284.7|20
1725461640000|2024-09-04 14:54:00|178428.6|178338.6|178382.8|178292.8|178430.8|178340.8|178382.3|178292.3|16
1725461650000|2024-09-04 14:54:10|178382|178292|178348|178258|178382|178292|178348|178258|13
1725461660000|2024-09-04 14:54:20|178348.3|178258.3|178347|178257|178349.7|178259.7|178341.8|178251.8|17
1725461670000|2024-09-04 14:54:30|178346.8|178256.8|178363.5|178273.5|178367.4|178277.4|178346.8|178256.8|15
1725461680000|2024-09-04 14:54:40|178362.4|178272.4|178381.7|178291.7|178385|178295|178362.4|178272.4|11
1725461690000|2024-09-04 14:54:50|178382.9|178292.9|178371.2|178281.2|178388.7|178298.7|178371.2|178281.2|19
1725461700000|2024-09-04 14:55:00|178374.2|178284.2|178366.4|178276.4|178404.4|178314.4|178359.5|178269.5|20
1725461710000|2024-09-04 14:55:10|178367.2|178277.2|178359.7|178269.7|178367.2|178277.2|178359.7|178269.7|8
1725461720000|2024-09-04 14:55:20|178362.5|178272.5|178348.4|178258.4|178362.5|178272.5|178348.4|178258.4|23
1725461730000|2024-09-04 14:55:30|178349.4|178259.4|178361.7|178271.7|178370.9|178280.9|178346|178256|25
1725461740000|2024-09-04 14:55:40|178362.5|178272.5|178363.9|178273.9|178367.1|178277.1|178362.1|178272.1|11
1725461750000|2024-09-04 14:55:50|178364.7|178274.7|178362|178272|178364.8|178274.8|178359.9|178269.9|15
1725461760000|2024-09-04 14:56:00|178358.6|178268.6|178364|178274|178365.7|178275.7|178356|178266|15
1725461770000|2024-09-04 14:56:10|178363.2|178273.2|178357.7|178267.7|178363.7|178273.7|178357|178267|19
1725461780000|2024-09-04 14:56:20|178358.5|178268.5|178366.7|178276.7|178373.2|178283.2|178358.5|178268.5|12
1725461790000|2024-09-04 14:56:30|178369.2|178279.2|178396.7|178306.7|178396.7|178306.7|178369.2|178279.2|16
1725461800000|2024-09-04 14:56:40|178395.6|178305.6|178392|178302|178399.8|178309.8|178392|178302|9
1725461810000|2024-09-04 14:56:50|178398.5|178308.5|178384.8|178294.8|178401.8|178311.8|178384.8|178294.8|14
1725461820000|2024-09-04 14:57:00|178384.9|178294.9|178395.5|178305.5|178395.5|178305.5|178378.2|178288.2|16
1725461830000|2024-09-04 14:57:10|178394.6|178304.6|178383.4|178293.4|178394.6|178304.6|178383.4|178293.4|7
1725461840000|2024-09-04 14:57:20|178382.7|178292.7|178363.1|178273.1|178383|178293|178361.5|178271.5|23
1725461850000|2024-09-04 14:57:30|178364.2|178274.2|178360.9|178270.9|178364.3|178274.3|178353.8|178263.8|23
1725461860000|2024-09-04 14:57:40|178361.8|178271.8|178362.6|178272.6|178365.5|178275.5|178361.8|178271.8|11
1725461870000|2024-09-04 14:57:50|178361.3|178271.3|178375.1|178285.1|178376.2|178286.2|178361.3|178271.3|16
1725461880000|2024-09-04 14:58:00|178373|178283|178410.1|178320.1|178416.3|178326.3|178372.5|178282.5|17
1725461890000|2024-09-04 14:58:10|178408.9|178318.9|178411.2|178321.2|178411.2|178321.2|178408.9|178318.9|7
1725461900000|2024-09-04 14:58:20|178410.2|178320.2|178416.9|178326.9|178419.7|178329.7|178409.4|178319.4|14
1725461910000|2024-09-04 14:58:30|178416.8|178326.8|178407.2|178317.2|178416.8|178326.8|178407.2|178317.2|12
1725461920000|2024-09-04 14:58:40|178404.1|178314.1|178401.9|178311.9|178408.3|178318.3|178401.8|178311.8|13
1725461930000|2024-09-04 14:58:50|178402.3|178312.3|178289.9|178199.9|178404.4|178314.4|178289.9|178199.9|18
1725461940000|2024-09-04 14:59:00|178284.3|178194.3|178272.2|178182.2|178284.3|178194.3|178272.2|178182.2|11
1725461950000|2024-09-04 14:59:10|178273.5|178183.5|178311.2|178221.2|178311.2|178221.2|178272.2|178182.2|15
1725461960000|2024-09-04 14:59:20|178312.4|178222.4|178309.2|178219.2|178312.4|178222.4|178309.2|178219.2|7
1725461970000|2024-09-04 14:59:30|178311.9|178221.9|178304.9|178214.9|178315.2|178225.2|178302.7|178212.7|18
1725461980000|2024-09-04 14:59:40|178307|178217|178290.6|178200.6|178307|178217|178285.8|178195.8|20
1725461990000|2024-09-04 14:59:50|178291.5|178201.5|178303.2|178213.2|178303.3|178213.3|178290.9|178200.9|23
1725462000000|2024-09-04 15:00:00|178304.3|178214.3|178314.6|178224.6|178320.4|178230.4|178304.3|178214.3|22
1725462010000|2024-09-04 15:00:10|178315.8|178225.8|178299|178209|178315.8|178225.8|178298.4|178208.4|24
1725462020000|2024-09-04 15:00:20|178300.3|178210.3|178291.7|178201.7|178307.4|178217.4|178291.7|178201.7|27
1725462030000|2024-09-04 15:00:30|178294.3|178204.3|178306|178216|178307.1|178217.1|178294.3|178204.3|24
1725462040000|2024-09-04 15:00:40|178307.2|178217.2|178314.7|178224.7|178316|178226|178306.9|178216.9|16
1725462050000|2024-09-04 15:00:50|178316|178226|178299.7|178209.7|178319.6|178229.6|178299.7|178209.7|13
1725462060000|2024-09-04 15:01:00|178295.1|178205.1|178290.6|178200.6|178295.1|178205.1|178280.4|178190.4|20
1725462070000|2024-09-04 15:01:10|178289.1|178199.1|178270|178180|178289.1|178199.1|178268.1|178178.1|14
1725462080000|2024-09-04 15:01:20|178266.6|178176.6|178269.4|178179.4|178269.4|178179.4|178265.4|178175.4|14
1725462090000|2024-09-04 15:01:30|178268.2|178178.2|178266.8|178176.8|178271.9|178181.9|178265.1|178175.1|6
1725462100000|2024-09-04 15:01:40|178265.9|178175.9|178265.7|178175.7|178266.6|178176.6|178265.7|178175.7|4
1725462110000|2024-09-04 15:01:50|178265.4|178175.4|178259|178169|178265.4|178175.4|178253.9|178163.9|15
1725462120000|2024-09-04 15:02:00|178259.1|178169.1|178251.1|178161.1|178263.5|178173.5|178248.6|178158.6|13
1725462130000|2024-09-04 15:02:10|178253.6|178163.6|178287.6|178197.6|178287.6|178197.6|178251.8|178161.8|17
1725462140000|2024-09-04 15:02:20|178284.9|178194.9|178311.3|178221.3|178313.3|178223.3|178284.9|178194.9|16
1725462150000|2024-09-04 15:02:30|178306.8|178216.8|178280.2|178190.2|178306.8|178216.8|178278.9|178188.9|10
1725462160000|2024-09-04 15:02:40|178279.8|178189.8|178282.1|178192.1|178282.2|178192.2|178279.8|178189.8|7
1725462170000|2024-09-04 15:02:50|178281.1|178191.1|178296.3|178206.3|178296.3|178206.3|178279.9|178189.9|17
1725462180000|2024-09-04 15:03:00|178295.6|178205.6|178296.1|178206.1|178297.4|178207.4|178295.2|178205.2|14
1725462190000|2024-09-04 15:03:10|178295.9|178205.9|178311.8|178221.8|178312.5|178222.5|178295.9|178205.9|14
1725462200000|2024-09-04 15:03:20|178310.3|178220.3|178311.1|178221.1|178311.2|178221.2|178309|178219|5
1725462210000|2024-09-04 15:03:30|178313.1|178223.1|178316|178226|178316.4|178226.4|178311.7|178221.7|18
1725462220000|2024-09-04 15:03:40|178314.2|178224.2|178318.8|178228.8|178319.2|178229.2|178314.2|178224.2|5
1725462230000|2024-09-04 15:03:50|178318.5|178228.5|178317.2|178227.2|178318.5|178228.5|178317|178227|4
1725462240000|2024-09-04 15:04:00|178317.3|178227.3|178327.1|178237.1|178327.1|178237.1|178317.3|178227.3|7
1725462250000|2024-09-04 15:04:10|178328.5|178238.5|178366.1|178276.1|178366.1|178276.1|178328.5|178238.5|12
1725462260000|2024-09-04 15:04:20|178365.9|178275.9|178380.2|178290.2|178380.2|178290.2|178365.9|178275.9|12
1725462270000|2024-09-04 15:04:30|178386.9|178296.9|178378.4|178288.4|178386.9|178296.9|178375.8|178285.8|11
1725462280000|2024-09-04 15:04:40|178377|178287|178373.9|178283.9|178378.3|178288.3|178368.1|178278.1|10
1725462290000|2024-09-04 15:04:50|178372.6|178282.6|178373.6|178283.6|178373.8|178283.8|178372.3|178282.3|5
1725462300000|2024-09-04 15:05:00|178373.2|178283.2|178368.2|178278.2|178373.2|178283.2|178368.2|178278.2|8
1725462310000|2024-09-04 15:05:10|178368.7|178278.7|178371.4|178281.4|178372.7|178282.7|178368.7|178278.7|3
1725462320000|2024-09-04 15:05:20|178371.9|178281.9|178374.3|178284.3|178374.3|178284.3|178371.9|178281.9|6
1725462330000|2024-09-04 15:05:30|178374.4|178284.4|178376.4|178286.4|178379|178289|178370.5|178280.5|14
1725462340000|2024-09-04 15:05:40|178374.9|178284.9|178388.5|178298.5|178389.8|178299.8|178373.3|178283.3|20
1725462350000|2024-09-04 15:05:50|178390.9|178300.9|178408.9|178318.9|178410.4|178320.4|178390.9|178300.9|9
1725462360000|2024-09-04 15:06:00|178409.6|178319.6|178416.8|178326.8|178417.8|178327.8|178409.6|178319.6|9
1725462370000|2024-09-04 15:06:10|178415.5|178325.5|178374.7|178284.7|178415.5|178325.5|178374.7|178284.7|15
1725462380000|2024-09-04 15:06:20|178375.7|178285.7|178376.1|178286.1|178378.8|178288.8|178373.7|178283.7|12
1725462390000|2024-09-04 15:06:30|178376.8|178286.8|178373.8|178283.8|178380.6|178290.6|178371.7|178281.7|11
1725462400000|2024-09-04 15:06:40|178371.8|178281.8|178370.1|178280.1|178389.5|178299.5|178365.4|178275.4|19
1725462410000|2024-09-04 15:06:50|178370.9|178280.9|178365|178275|178370.9|178280.9|178355.2|178265.2|12
1725462420000|2024-09-04 15:07:00|178366.8|178276.8|178367.8|178277.8|178367.8|178277.8|178366.8|178276.8|3
1725462430000|2024-09-04 15:07:10|178367.7|178277.7|178367.4|178277.4|178367.7|178277.7|178367.3|178277.3|4
1725462440000|2024-09-04 15:07:20|178367.6|178277.6|178367.9|178277.9|178367.9|178277.9|178367.6|178277.6|3
1725462450000|2024-09-04 15:07:30|178368.6|178278.6|178367.1|178277.1|178368.6|178278.6|178366|178276|7
1725462460000|2024-09-04 15:07:40|178367.6|178277.6|178375|178285|178375|178285|178367|178277|5
1725462470000|2024-09-04 15:07:50|178377.1|178287.1|178399.3|178309.3|178399.3|178309.3|178377.1|178287.1|11
1725462480000|2024-09-04 15:08:00|178399.1|178309.1|178374.3|178284.3|178399.1|178309.1|178372.6|178282.6|10
1725462490000|2024-09-04 15:08:10|178375.2|178285.2|178392.4|178302.4|178392.4|178302.4|178375.2|178285.2|11
1725462500000|2024-09-04 15:08:20|178392.7|178302.7|178390.6|178300.6|178392.7|178302.7|178381.3|178291.3|14
1725462510000|2024-09-04 15:08:30|178390.7|178300.7|178393.2|178303.2|178395.4|178305.4|178390.7|178300.7|6
1725462520000|2024-09-04 15:08:40|178391.9|178301.9|178410.6|178320.6|178413.4|178323.4|178391.9|178301.9|16
1725462530000|2024-09-04 15:08:50|178412.7|178322.7|178419.9|178329.9|178419.9|178329.9|178412.7|178322.7|10
1725462540000|2024-09-04 15:09:00|178418.8|178328.8|178416.9|178326.9|178418.9|178328.9|178413.8|178323.8|6
1725462550000|2024-09-04 15:09:10|178417.3|178327.3|178410.7|178320.7|178417.3|178327.3|178408.2|178318.2|9
1725462560000|2024-09-04 15:09:20|178414.6|178324.6|178417.5|178327.5|178417.5|178327.5|178414.6|178324.6|7
1725462570000|2024-09-04 15:09:30|178417.2|178327.2|178417.5|178327.5|178417.7|178327.7|178417.2|178327.2|4
1725462580000|2024-09-04 15:09:40|178417.1|178327.1|178428.4|178338.4|178430.8|178340.8|178415.7|178325.7|9
1725462590000|2024-09-04 15:09:50|178430.4|178340.4|178444.8|178354.8|178445.9|178355.9|178430.4|178340.4|14
1725462600000|2024-09-04 15:10:00|178444.9|178354.9|178447.3|178357.3|178447.3|178357.3|178442.8|178352.8|8
1725462610000|2024-09-04 15:10:10|178448.2|178358.2|178449.4|178359.4|178451|178361|178448.2|178358.2|5
1725462620000|2024-09-04 15:10:20|178452.5|178362.5|178449.4|178359.4|178452.5|178362.5|178445.7|178355.7|15
1725462630000|2024-09-04 15:10:30|178447.3|178357.3|178444.1|178354.1|178450.5|178360.5|178444.1|178354.1|6
1725462640000|2024-09-04 15:10:40|178443.9|178353.9|178447.2|178357.2|178447.2|178357.2|178443.9|178353.9|4
1725462650000|2024-09-04 15:10:50|178447.7|178357.7|178449.3|178359.3|178449.4|178359.4|178447.7|178357.7|6
1725462660000|2024-09-04 15:11:00|178450.4|178360.4|178452|178362|178453.4|178363.4|178450.4|178360.4|5
1725462670000|2024-09-04 15:11:10|178451.4|178361.4|178452|178362|178452|178362|178448.1|178358.1|3
1725462680000|2024-09-04 15:11:20|178451|178361|178452.4|178362.4|178459.4|178369.4|178451|178361|11
1725462690000|2024-09-04 15:11:30|178452.6|178362.6|178452.4|178362.4|178452.6|178362.6|178452.4|178362.4|2
1725462700000|2024-09-04 15:11:40|178452.3|178362.3|178448.2|178358.2|178452.4|178362.4|178448.2|178358.2|12
1725462710000|2024-09-04 15:11:50|178448.1|178358.1|178448|178358|178448.2|178358.2|178447.6|178357.6|13
1725462720000|2024-09-04 15:12:00|178448.5|178358.5|178470.1|178380.1|178475.1|178385.1|178448.5|178358.5|16
1725462730000|2024-09-04 15:12:10|178470.8|178380.8|178469.9|178379.9|178470.8|178380.8|178468.8|178378.8|8
1725462740000|2024-09-04 15:12:20|178470|178380|178472.4|178382.4|178477.1|178387.1|178470|178380|11
1725462750000|2024-09-04 15:12:30|178472.2|178382.2|178442.5|178352.5|178472.2|178382.2|178439|178349|13
1725462760000|2024-09-04 15:12:40|178441.9|178351.9|178441.6|178351.6|178445.1|178355.1|178428.2|178338.2|19
1725462770000|2024-09-04 15:12:50|178436.8|178346.8|178444.5|178354.5|178444.5|178354.5|178433.8|178343.8|10
1725462780000|2024-09-04 15:13:00|178444.7|178354.7|178468.4|178378.4|178491.9|178401.9|178444.7|178354.7|19
1725462790000|2024-09-04 15:13:10|178467.9|178377.9|178495.6|178405.6|178501.7|178411.7|178459.5|178369.5|26
1725462800000|2024-09-04 15:13:20|178493.6|178403.6|178494.4|178404.4|178498.3|178408.3|178493.6|178403.6|7
1725462810000|2024-09-04 15:13:30|178492|178402|178498.8|178408.8|178500.4|178410.4|178491.8|178401.8|16
1725462820000|2024-09-04 15:13:40|178495.4|178405.4|178496|178406|178496|178406|178495.1|178405.1|4
1725462830000|2024-09-04 15:13:50|178496.3|178406.3|178497|178407|178500.7|178410.7|178496.3|178406.3|6
1725462840000|2024-09-04 15:14:00|178495.8|178405.8|178493.3|178403.3|178501|178411|178493.3|178403.3|8
1725462850000|2024-09-04 15:14:10|178494.8|178404.8|178492.8|178402.8|178494.8|178404.8|178492.5|178402.5|11
1725462860000|2024-09-04 15:14:20|178492|178402|178493.7|178403.7|178493.8|178403.8|178491.6|178401.6|10
1725462870000|2024-09-04 15:14:30|178493.1|178403.1|178494.4|178404.4|178494.5|178404.5|178491.5|178401.5|8
1725462880000|2024-09-04 15:14:40|178493.3|178403.3|178495.1|178405.1|178497.4|178407.4|178493.3|178403.3|11
1725462890000|2024-09-04 15:14:50|178497|178407|178495|178405|178498.4|178408.4|178494.3|178404.3|9
1725462900000|2024-09-04 15:15:00|178497|178407|178491.9|178401.9|178497|178407|178491.9|178401.9|5
1725462910000|2024-09-04 15:15:10|178493.1|178403.1|178493.1|178403.1|178493.1|178403.1|178493.1|178403.1|1
1725462920000|2024-09-04 15:15:20|178491.9|178401.9|178495.8|178405.8|178497.3|178407.3|178491.9|178401.9|6
1725462930000|2024-09-04 15:15:30|178498.1|178408.1|178495.5|178405.5|178500.7|178410.7|178493.6|178403.6|7
1725462940000|2024-09-04 15:15:40|178495.3|178405.3|178497.3|178407.3|178499.5|178409.5|178495.3|178405.3|10
1725462950000|2024-09-04 15:15:50|178494.4|178404.4|178493.5|178403.5|178497.4|178407.4|178492.4|178402.4|9
1725462960000|2024-09-04 15:16:00|178492.5|178402.5|178489.2|178399.2|178492.5|178402.5|178489.2|178399.2|3
1725462970000|2024-09-04 15:16:10|178490.8|178400.8|178485.6|178395.6|178490.8|178400.8|178485.6|178395.6|2
1725462980000|2024-09-04 15:16:20|178488.4|178398.4|178594|178504|178594|178504|178488.4|178398.4|23
1725462990000|2024-09-04 15:16:30|178592.3|178502.3|178563.3|178473.3|178592.3|178502.3|178555.8|178465.8|7
1725463000000|2024-09-04 15:16:40|178563.5|178473.5|178560.5|178470.5|178563.9|178473.9|178559.9|178469.9|6
1725463010000|2024-09-04 15:16:50|178560.4|178470.4|178568.5|178478.5|178568.5|178478.5|178560.4|178470.4|7
1725463020000|2024-09-04 15:17:00|178568.7|178478.7|178568.5|178478.5|178569.7|178479.7|178568.5|178478.5|6
1725463030000|2024-09-04 15:17:10|178568.6|178478.6|178571.7|178481.7|178571.7|178481.7|178568.6|178478.6|7
1725463040000|2024-09-04 15:17:20|178573.8|178483.8|178594.2|178504.2|178594.2|178504.2|178572.4|178482.4|17
1725463050000|2024-09-04 15:17:30|178593.2|178503.2|178587.8|178497.8|178594.4|178504.4|178587.6|178497.6|16
1725463060000|2024-09-04 15:17:40|178585.9|178495.9|178604.5|178514.5|178608.3|178518.3|178576.1|178486.1|11
1725463070000|2024-09-04 15:17:50|178600.3|178510.3|178593.7|178503.7|178600.3|178510.3|178593.7|178503.7|8
1725463080000|2024-09-04 15:18:00|178596.5|178506.5|178592|178502|178596.5|178506.5|178587.5|178497.5|11
1725463090000|2024-09-04 15:18:10|178591.1|178501.1|178590.4|178500.4|178592|178502|178590.4|178500.4|3
1725463100000|2024-09-04 15:18:20|178589.2|178499.2|178578.6|178488.6|178589.2|178499.2|178574.9|178484.9|7
1725463110000|2024-09-04 15:18:30|178580.6|178490.6|178568|178478|178581.7|178491.7|178568|178478|7
1725463120000|2024-09-04 15:18:40|178566.9|178476.9|178567|178477|178567.3|178477.3|178563.7|178473.7|6
1725463130000|2024-09-04 15:18:50|178565.6|178475.6|178561.4|178471.4|178565.6|178475.6|178560.5|178470.5|11
1725463140000|2024-09-04 15:19:00|178559.7|178469.7|178536.3|178446.3|178559.7|178469.7|178530.1|178440.1|8
1725463150000|2024-09-04 15:19:10|178532.9|178442.9|178524.2|178434.2|178532.9|178442.9|178520.1|178430.1|12
1725463160000|2024-09-04 15:19:20|178519.2|178429.2|178519.2|178429.2|178519.2|178429.2|178519.2|178429.2|1
1725463170000|2024-09-04 15:19:30|178520.2|178430.2|178519.7|178429.7|178520.2|178430.2|178516.3|178426.3|9
1725463180000|2024-09-04 15:19:40|178519|178429|178518.6|178428.6|178520.6|178430.6|178518.6|178428.6|9
1725463190000|2024-09-04 15:19:50|178517|178427|178522.5|178432.5|178522.7|178432.7|178517|178427|4
1725463200000|2024-09-04 15:20:00|178522.4|178432.4|178536.3|178446.3|178536.3|178446.3|178520.7|178430.7|6
1725463210000|2024-09-04 15:20:10|178537|178447|178543.2|178453.2|178544.2|178454.2|178537|178447|6
1725463220000|2024-09-04 15:20:20|178532.8|178442.8|178534.2|178444.2|178536|178446|178532.8|178442.8|10
1725463230000|2024-09-04 15:20:30|178534.4|178444.4|178511|178421|178542.4|178452.4|178505.8|178415.8|14
1725463240000|2024-09-04 15:20:40|178513.6|178423.6|178523.8|178433.8|178524.5|178434.5|178513.6|178423.6|8
1725463250000|2024-09-04 15:20:50|178523.9|178433.9|178544.1|178454.1|178544.3|178454.3|178523.9|178433.9|13
1725463260000|2024-09-04 15:21:00|178544.4|178454.4|178559.6|178469.6|178559.6|178469.6|178544.4|178454.4|9
1725463270000|2024-09-04 15:21:10|178559.5|178469.5|178547.9|178457.9|178559.5|178469.5|178540.7|178450.7|10
1725463280000|2024-09-04 15:21:20|178545.8|178455.8|178544.2|178454.2|178545.8|178455.8|178526.4|178436.4|17
1725463290000|2024-09-04 15:21:30|178546|178456|178545.9|178455.9|178546|178456|178544.8|178454.8|3
1725463300000|2024-09-04 15:21:40|178545.4|178455.4|178546|178456|178546|178456|178545.4|178455.4|2
1725463310000|2024-09-04 15:21:50|178545.9|178455.9|178545.5|178455.5|178546.3|178456.3|178545.2|178455.2|6
1725463320000|2024-09-04 15:22:00|178532.3|178442.3|178536.5|178446.5|178536.5|178446.5|178530.8|178440.8|6
1725463330000|2024-09-04 15:22:10|178537.7|178447.7|178578.9|178488.9|178579.3|178489.3|178532.6|178442.6|13
1725463340000|2024-09-04 15:22:20|178580.3|178490.3|178582.7|178492.7|178599.8|178509.8|178580.1|178490.1|21
1725463350000|2024-09-04 15:22:30|178581.8|178491.8|178587.2|178497.2|178587.2|178497.2|178579.9|178489.9|10
1725463360000|2024-09-04 15:22:40|178585.3|178495.3|178595|178505|178595|178505|178585.3|178495.3|6
1725463370000|2024-09-04 15:22:50|178593.5|178503.5|178592.4|178502.4|178595.4|178505.4|178592.4|178502.4|3
1725463380000|2024-09-04 15:23:00|178592.8|178502.8|178597.2|178507.2|178597.9|178507.9|178590.7|178500.7|9
1725463390000|2024-09-04 15:23:10|178596|178506|178602.8|178512.8|178602.8|178512.8|178596|178506|6
1725463400000|2024-09-04 15:23:20|178605.1|178515.1|178602.5|178512.5|178621.7|178531.7|178602.5|178512.5|19
1725463410000|2024-09-04 15:23:30|178601.3|178511.3|178600.5|178510.5|178601.3|178511.3|178598.9|178508.9|5
1725463420000|2024-09-04 15:23:40|178599.7|178509.7|178600|178510|178602.6|178512.6|178598.3|178508.3|10
1725463430000|2024-09-04 15:23:50|178600.5|178510.5|178599.2|178509.2|178600.5|178510.5|178599.2|178509.2|3
1725463440000|2024-09-04 15:24:00|178598.7|178508.7|178600.7|178510.7|178600.7|178510.7|178596.6|178506.6|7
1725463450000|2024-09-04 15:24:10|178609.9|178519.9|178601.3|178511.3|178613.2|178523.2|178601.3|178511.3|6
1725463460000|2024-09-04 15:24:20|178602.6|178512.6|178607.1|178517.1|178607.1|178517.1|178602|178512|5
1725463470000|2024-09-04 15:24:30|178610.6|178520.6|178618|178528|178619.9|178529.9|178610.6|178520.6|10
1725463480000|2024-09-04 15:24:40|178616.7|178526.7|178607.5|178517.5|178616.7|178526.7|178607.5|178517.5|4
1725463490000|2024-09-04 15:24:50|178609.6|178519.6|178610.2|178520.2|178614.4|178524.4|178609.6|178519.6|8
1725463500000|2024-09-04 15:25:00|178610|178520|178615.7|178525.7|178616.2|178526.2|178609.9|178519.9|10
1725463510000|2024-09-04 15:25:10|178616.8|178526.8|178624.3|178534.3|178624.3|178534.3|178608.9|178518.9|17
1725463520000|2024-09-04 15:25:20|178625.8|178535.8|178644.8|178554.8|178645.8|178555.8|178625.8|178535.8|15
1725463530000|2024-09-04 15:25:30|178640.8|178550.8|178663.6|178573.6|178663.6|178573.6|178640.8|178550.8|12
1725463540000|2024-09-04 15:25:40|178664.8|178574.8|178645.7|178555.7|178667|178577|178640.7|178550.7|16
1725463550000|2024-09-04 15:25:50|178649.4|178559.4|178656.2|178566.2|178656.2|178566.2|178644.9|178554.9|16
1725463560000|2024-09-04 15:26:00|178655.3|178565.3|178648.5|178558.5|178665.1|178575.1|178645.9|178555.9|15
1725463570000|2024-09-04 15:26:10|178649.9|178559.9|178651.8|178561.8|178656.8|178566.8|178649.9|178559.9|7
1725463580000|2024-09-04 15:26:20|178654.6|178564.6|178656|178566|178657.3|178567.3|178652.6|178562.6|11
1725463590000|2024-09-04 15:26:30|178656.2|178566.2|178653.9|178563.9|178657.3|178567.3|178653.9|178563.9|8
1725463600000|2024-09-04 15:26:40|178646.2|178556.2|178651.9|178561.9|178651.9|178561.9|178644.9|178554.9|10
1725463610000|2024-09-04 15:26:50|178651.5|178561.5|178654.3|178564.3|178657|178567|178651.5|178561.5|8
1725463620000|2024-09-04 15:27:00|178652.6|178562.6|178652.1|178562.1|178652.6|178562.6|178649.6|178559.6|8
1725463630000|2024-09-04 15:27:10|178652.9|178562.9|178651.4|178561.4|178653.4|178563.4|178651.4|178561.4|10
1725463640000|2024-09-04 15:27:20|178650.1|178560.1|178645.5|178555.5|178650.1|178560.1|178641.2|178551.2|11
1725463650000|2024-09-04 15:27:30|178643.3|178553.3|178643|178553|178644.6|178554.6|178636.2|178546.2|13
1725463660000|2024-09-04 15:27:40|178643.4|178553.4|178644.6|178554.6|178649.5|178559.5|178643.4|178553.4|7
1725463670000|2024-09-04 15:27:50|178643.2|178553.2|178640.4|178550.4|178644.8|178554.8|178634.5|178544.5|18
1725463680000|2024-09-04 15:28:00|178638.1|178548.1|178644.5|178554.5|178646.8|178556.8|178638.1|178548.1|13
1725463690000|2024-09-04 15:28:10|178645|178555|178645.6|178555.6|178646.8|178556.8|178642.5|178552.5|13
1725463700000|2024-09-04 15:28:20|178648.6|178558.6|178632.5|178542.5|178648.6|178558.6|178632.5|178542.5|13
1725463710000|2024-09-04 15:28:30|178629.8|178539.8|178622.9|178532.9|178629.8|178539.8|178622.9|178532.9|6
1725463720000|2024-09-04 15:28:40|178624.6|178534.6|178629.2|178539.2|178630.9|178540.9|178624.2|178534.2|8
1725463730000|2024-09-04 15:28:50|178627.6|178537.6|178651.5|178561.5|178651.5|178561.5|178606.6|178516.6|15
1725463740000|2024-09-04 15:29:00|178672.8|178582.8|178701.8|178611.8|178701.8|178611.8|178672.8|178582.8|15
1725463750000|2024-09-04 15:29:10|178701.1|178611.1|178701.4|178611.4|178705.4|178615.4|178701.1|178611.1|10
1725463760000|2024-09-04 15:29:20|178702|178612|178703.2|178613.2|178703.2|178613.2|178702|178612|5
1725463770000|2024-09-04 15:29:30|178705.2|178615.2|178705.2|178615.2|178705.2|178615.2|178705.2|178615.2|1
1725463790000|2024-09-04 15:29:50|178708.3|178618.3|178716.7|178626.7|178716.7|178626.7|178707.7|178617.7|6
1725463800000|2024-09-04 15:30:00|178712.7|178622.7|178730.7|178640.7|178733.1|178643.1|178700.1|178610.1|25
1725463810000|2024-09-04 15:30:10|178723|178633|178729.6|178639.6|178731.4|178641.4|178721.6|178631.6|16
1725463820000|2024-09-04 15:30:20|178732|178642|178743.5|178653.5|178743.5|178653.5|178727.3|178637.3|16
1725463830000|2024-09-04 15:30:30|178742.3|178652.3|178745.4|178655.4|178747.2|178657.2|178735.4|178645.4|18
1725463840000|2024-09-04 15:30:40|178745.1|178655.1|178747.1|178657.1|178747.1|178657.1|178742.7|178652.7|9
1725463850000|2024-09-04 15:30:50|178744|178654|178748.1|178658.1|178751.5|178661.5|178743.7|178653.7|12
1725463860000|2024-09-04 15:31:00|178748.3|178658.3|178748.8|178658.8|178750.8|178660.8|178748.3|178658.3|6
1725463870000|2024-09-04 15:31:10|178748.7|178658.7|178745.3|178655.3|178750.8|178660.8|178745|178655|13
1725463880000|2024-09-04 15:31:20|178743.8|178653.8|178724.3|178634.3|178743.8|178653.8|178720.7|178630.7|16
1725463890000|2024-09-04 15:31:30|178723.2|178633.2|178725|178635|178726.5|178636.5|178717.7|178627.7|17
1725463900000|2024-09-04 15:31:40|178724.8|178634.8|178719.5|178629.5|178724.8|178634.8|178719.5|178629.5|4
1725463910000|2024-09-04 15:31:50|178719.6|178629.6|178716.4|178626.4|178719.6|178629.6|178716.4|178626.4|6
1725463920000|2024-09-04 15:32:00|178716|178626|178717|178627|178717|178627|178714.1|178624.1|6
1725463930000|2024-09-04 15:32:10|178717.2|178627.2|178715.6|178625.6|178718.9|178628.9|178715.6|178625.6|7
1725463940000|2024-09-04 15:32:20|178715.4|178625.4|178714.7|178624.7|178715.4|178625.4|178712.7|178622.7|5
1725463950000|2024-09-04 15:32:30|178714.6|178624.6|178712.9|178622.9|178715.8|178625.8|178712.9|178622.9|7
1725463960000|2024-09-04 15:32:40|178710.5|178620.5|178719.3|178629.3|178720.5|178630.5|178710.5|178620.5|9
1725463970000|2024-09-04 15:32:50|178717.5|178627.5|178721.7|178631.7|178722.1|178632.1|178717.5|178627.5|8
1725463980000|2024-09-04 15:33:00|178721.6|178631.6|178721.4|178631.4|178722.3|178632.3|178720.1|178630.1|7
1725463990000|2024-09-04 15:33:10|178723.6|178633.6|178720.3|178630.3|178723.6|178633.6|178716.9|178626.9|11
1725464000000|2024-09-04 15:33:20|178719.2|178629.2|178719|178629|178719.2|178629.2|178717.2|178627.2|7
1725464010000|2024-09-04 15:33:30|178718.9|178628.9|178717.1|178627.1|178719.4|178629.4|178716.2|178626.2|11
1725464020000|2024-09-04 15:33:40|178720.7|178630.7|178719.5|178629.5|178740.9|178650.9|178718.2|178628.2|10
1725464030000|2024-09-04 15:33:50|178716.8|178626.8|178713.6|178623.6|178717.2|178627.2|178713.6|178623.6|8
1725464040000|2024-09-04 15:34:00|178713.5|178623.5|178716.3|178626.3|178717.6|178627.6|178712.1|178622.1|9
1725464050000|2024-09-04 15:34:10|178716.2|178626.2|178713.9|178623.9|178716.2|178626.2|178713.9|178623.9|3
1725464060000|2024-09-04 15:34:20|178712.5|178622.5|178644.3|178554.3|178721.2|178631.2|178640.6|178550.6|15
1725464070000|2024-09-04 15:34:30|178643.7|178553.7|178630|178540|178645.9|178555.9|178614|178524|19
1725464080000|2024-09-04 15:34:40|178628.8|178538.8|178650.4|178560.4|178650.4|178560.4|178627.4|178537.4|16
1725464090000|2024-09-04 15:34:50|178649.1|178559.1|178645.9|178555.9|178650.9|178560.9|178645.9|178555.9|11
1725464100000|2024-09-04 15:35:00|178643.9|178553.9|178638|178548|178643.9|178553.9|178635.6|178545.6|7
1725464110000|2024-09-04 15:35:10|178638.7|178548.7|178643.6|178553.6|178649.2|178559.2|178638.7|178548.7|11
1725464120000|2024-09-04 15:35:20|178644.8|178554.8|178669.2|178579.2|178669.2|178579.2|178644.8|178554.8|12
1725464130000|2024-09-04 15:35:30|178670.1|178580.1|178665.2|178575.2|178671.2|178581.2|178665.2|178575.2|11
1725464140000|2024-09-04 15:35:40|178666.6|178576.6|178666.6|178576.6|178667.1|178577.1|178666.6|178576.6|4
1725464150000|2024-09-04 15:35:50|178667.9|178577.9|178669|178579|178670.6|178580.6|178666.1|178576.1|8
1725464160000|2024-09-04 15:36:00|178668|178578|178665|178575|178670.6|178580.6|178665|178575|8
1725464170000|2024-09-04 15:36:10|178666.2|178576.2|178671.8|178581.8|178671.8|178581.8|178666.2|178576.2|4
1725464180000|2024-09-04 15:36:20|178671.3|178581.3|178670.2|178580.2|178679.4|178589.4|178665.3|178575.3|16
1725464190000|2024-09-04 15:36:30|178669.7|178579.7|178668.7|178578.7|178669.8|178579.8|178668.7|178578.7|4
1725464200000|2024-09-04 15:36:40|178668.8|178578.8|178670.5|178580.5|178670.5|178580.5|178668.4|178578.4|8
1725464210000|2024-09-04 15:36:50|178669.2|178579.2|178669.9|178579.9|178669.9|178579.9|178669.2|178579.2|4
1725464220000|2024-09-04 15:37:00|178671.5|178581.5|178684.8|178594.8|178684.8|178594.8|178671.5|178581.5|7
1725464230000|2024-09-04 15:37:10|178684.6|178594.6|178687.5|178597.5|178687.5|178597.5|178684.6|178594.6|4
1725464240000|2024-09-04 15:37:20|178686.1|178596.1|178672|178582|178686.6|178596.6|178671.3|178581.3|8
1725464250000|2024-09-04 15:37:30|178672.5|178582.5|178671.9|178581.9|178672.5|178582.5|178671.9|178581.9|3
1725464260000|2024-09-04 15:37:40|178673.6|178583.6|178669.6|178579.6|178675.2|178585.2|178669.6|178579.6|6
1725464270000|2024-09-04 15:37:50|178670.7|178580.7|178675.2|178585.2|178677.8|178587.8|178670.7|178580.7|11
1725464280000|2024-09-04 15:38:00|178679.2|178589.2|178690.7|178600.7|178692.8|178602.8|178679.2|178589.2|11
1725464290000|2024-09-04 15:38:10|178692.4|178602.4|178726.3|178636.3|178729|178639|178692.4|178602.4|16
1725464300000|2024-09-04 15:38:20|178728.1|178638.1|178749.2|178659.2|178750.2|178660.2|178726|178636|16
1725464310000|2024-09-04 15:38:30|178749|178659|178757.5|178667.5|178757.6|178667.6|178748.9|178658.9|12
1725464320000|2024-09-04 15:38:40|178758.4|178668.4|178755.8|178665.8|178758.4|178668.4|178755.8|178665.8|8
1725464330000|2024-09-04 15:38:50|178754.9|178664.9|178744.9|178654.9|178754.9|178664.9|178744.9|178654.9|6
1725464340000|2024-09-04 15:39:00|178745.3|178655.3|178740.1|178650.1|178745.3|178655.3|178740.1|178650.1|5
1725464350000|2024-09-04 15:39:10|178741.7|178651.7|178743.9|178653.9|178744|178654|178741.7|178651.7|6
1725464360000|2024-09-04 15:39:20|178743.3|178653.3|178742.8|178652.8|178745|178655|178742.8|178652.8|8
1725464370000|2024-09-04 15:39:30|178742.7|178652.7|178692.1|178602.1|178742.7|178652.7|178688.2|178598.2|13
1725464380000|2024-09-04 15:39:40|178695.1|178605.1|178692|178602|178695.1|178605.1|178689.9|178599.9|6
1725464390000|2024-09-04 15:39:50|178691.8|178601.8|178705.8|178615.8|178705.9|178615.9|178691.8|178601.8|8
1725464400000|2024-09-04 15:40:00|178704.8|178614.8|178719.9|178629.9|178719.9|178629.9|178693.2|178603.2|11
1725464410000|2024-09-04 15:40:10|178721.1|178631.1|178719.1|178629.1|178721.1|178631.1|178719.1|178629.1|4
1725464420000|2024-09-04 15:40:20|178718.6|178628.6|178720|178630|178720.5|178630.5|178714|178624|12
1725464430000|2024-09-04 15:40:30|178722.2|178632.2|178733.6|178643.6|178735.6|178645.6|178721.9|178631.9|13
1725464440000|2024-09-04 15:40:40|178735.9|178645.9|178730.2|178640.2|178743.5|178653.5|178730.2|178640.2|13
1725464450000|2024-09-04 15:40:50|178731.9|178641.9|178723.1|178633.1|178731.9|178641.9|178722.8|178632.8|10
1725464460000|2024-09-04 15:41:00|178724.1|178634.1|178718.8|178628.8|178724.1|178634.1|178718.8|178628.8|9
1725464470000|2024-09-04 15:41:10|178719.3|178629.3|178720.6|178630.6|178722.5|178632.5|178718.3|178628.3|13
1725464480000|2024-09-04 15:41:20|178723.3|178633.3|178721|178631|178724.5|178634.5|178721|178631|6
1725464490000|2024-09-04 15:41:30|178720.8|178630.8|178722.2|178632.2|178728|178638|178720.8|178630.8|12
1725464500000|2024-09-04 15:41:40|178725.2|178635.2|178725.5|178635.5|178741.5|178651.5|178721.7|178631.7|20
1725464510000|2024-09-04 15:41:50|178728.2|178638.2|178741.3|178651.3|178741.3|178651.3|178728.2|178638.2|14
1725464520000|2024-09-04 15:42:00|178740.1|178650.1|178740.7|178650.7|178740.7|178650.7|178732.1|178642.1|17
1725464530000|2024-09-04 15:42:10|178733.3|178643.3|178740.9|178650.9|178740.9|178650.9|178732.5|178642.5|7
1725464540000|2024-09-04 15:42:20|178738.9|178648.9|178743|178653|178749.7|178659.7|178733.3|178643.3|14
1725464550000|2024-09-04 15:42:30|178743.1|178653.1|178740|178650|178743.1|178653.1|178739.8|178649.8|11
1725464560000|2024-09-04 15:42:40|178737|178647|178743|178653|178744.4|178654.4|178737|178647|10
1725464570000|2024-09-04 15:42:50|178743.2|178653.2|178739.2|178649.2|178743.2|178653.2|178730.4|178640.4|9
1725464580000|2024-09-04 15:43:00|178739|178649|178747.9|178657.9|178750.2|178660.2|178739|178649|11
1725464590000|2024-09-04 15:43:10|178751|178661|178765.2|178675.2|178772.8|178682.8|178751|178661|9
1725464600000|2024-09-04 15:43:20|178768.6|178678.6|178771.6|178681.6|178772.3|178682.3|178768.2|178678.2|11
1725464610000|2024-09-04 15:43:30|178771.7|178681.7|178768.3|178678.3|178771.7|178681.7|178768.2|178678.2|5
1725464620000|2024-09-04 15:43:40|178769.5|178679.5|178776.5|178686.5|178776.5|178686.5|178769.5|178679.5|5
1725464630000|2024-09-04 15:43:50|178772.9|178682.9|178769.1|178679.1|178772.9|178682.9|178769.1|178679.1|9
1725464640000|2024-09-04 15:44:00|178769|178679|178769.7|178679.7|178771.9|178681.9|178769|178679|4
1725464650000|2024-09-04 15:44:10|178769.8|178679.8|178771|178681|178772.1|178682.1|178720.3|178630.3|19
1725464660000|2024-09-04 15:44:20|178771.1|178681.1|178755|178665|178771.7|178681.7|178749.3|178659.3|8
1725464670000|2024-09-04 15:44:30|178755.2|178665.2|178747.1|178657.1|178755.4|178665.4|178747.1|178657.1|6
1725464680000|2024-09-04 15:44:40|178747.2|178657.2|178749.2|178659.2|178749.2|178659.2|178746.8|178656.8|5
1725464690000|2024-09-04 15:44:50|178748.7|178658.7|178753.4|178663.4|178753.4|178663.4|178748.7|178658.7|9
1725464700000|2024-09-04 15:45:00|178750.9|178660.9|178751.4|178661.4|178754.4|178664.4|178745.1|178655.1|10
1725464710000|2024-09-04 15:45:10|178751.5|178661.5|178724.4|178634.4|178751.5|178661.5|178724.4|178634.4|12
1725464720000|2024-09-04 15:45:20|178724.7|178634.7|178720.4|178630.4|178733.7|178643.7|178719.3|178629.3|15
1725464730000|2024-09-04 15:45:30|178720.2|178630.2|178721.1|178631.1|178728.7|178638.7|178719.2|178629.2|14
1725464740000|2024-09-04 15:45:40|178721.2|178631.2|178685.2|178595.2|178723.4|178633.4|178684.8|178594.8|18
1725464750000|2024-09-04 15:45:50|178685.6|178595.6|178689.9|178599.9|178689.9|178599.9|178685.3|178595.3|11
1725464760000|2024-09-04 15:46:00|178689.1|178599.1|178701.7|178611.7|178708.2|178618.2|178688.9|178598.9|13
1725464770000|2024-09-04 15:46:10|178704.4|178614.4|178699.8|178609.8|178707.5|178617.5|178699.8|178609.8|5
1725464780000|2024-09-04 15:46:20|178702|178612|178703.8|178613.8|178703.8|178613.8|178702|178612|2
1725464790000|2024-09-04 15:46:30|178705.4|178615.4|178728|178638|178737|178647|178704.9|178614.9|14
1725464800000|2024-09-04 15:46:40|178725.7|178635.7|178721.7|178631.7|178725.7|178635.7|178717.2|178627.2|9
1725464810000|2024-09-04 15:46:50|178722.9|178632.9|178722.1|178632.1|178722.9|178632.9|178718.4|178628.4|5
1725464820000|2024-09-04 15:47:00|178723.8|178633.8|178719.5|178629.5|178723.8|178633.8|178717.2|178627.2|8
1725464830000|2024-09-04 15:47:10|178718.2|178628.2|178721|178631|178721|178631|178714.2|178624.2|9
1725464840000|2024-09-04 15:47:20|178718.1|178628.1|178717.7|178627.7|178718.1|178628.1|178717.7|178627.7|3
1725464850000|2024-09-04 15:47:30|178717.5|178627.5|178719.2|178629.2|178719.4|178629.4|178717.5|178627.5|5
1725464860000|2024-09-04 15:47:40|178719|178629|178718.2|178628.2|178719.7|178629.7|178718.2|178628.2|3
1725464870000|2024-09-04 15:47:50|178716.2|178626.2|178720.1|178630.1|178720.1|178630.1|178713.2|178623.2|8
1725464880000|2024-09-04 15:48:00|178721.9|178631.9|178724.5|178634.5|178725.7|178635.7|178720.3|178630.3|11
1725464890000|2024-09-04 15:48:10|178723.4|178633.4|178721.5|178631.5|178723.7|178633.7|178721.2|178631.2|6
1725464900000|2024-09-04 15:48:20|178721.7|178631.7|178717.8|178627.8|178721.7|178631.7|178717.8|178627.8|5
1725464910000|2024-09-04 15:48:30|178719.6|178629.6|178720.3|178630.3|178721.5|178631.5|178716.4|178626.4|9
1725464920000|2024-09-04 15:48:40|178720.5|178630.5|178720.4|178630.4|178720.5|178630.5|178720.4|178630.4|2
1725464930000|2024-09-04 15:48:50|178720.5|178630.5|178707.8|178617.8|178720.5|178630.5|178707.8|178617.8|4
1725464940000|2024-09-04 15:49:00|178709.2|178619.2|178718.2|178628.2|178718.2|178628.2|178709.2|178619.2|5
1725464950000|2024-09-04 15:49:10|178717.2|178627.2|178717.1|178627.1|178717.2|178627.2|178717|178627|3
1725464960000|2024-09-04 15:49:20|178718|178628|178742.7|178652.7|178743.8|178653.8|178718|178628|14
1725464970000|2024-09-04 15:49:30|178742.8|178652.8|178749.3|178659.3|178749.7|178659.7|178742.2|178652.2|6
1725464980000|2024-09-04 15:49:40|178749.2|178659.2|178741.6|178651.6|178749.2|178659.2|178741.5|178651.5|9
1725464990000|2024-09-04 15:49:50|178742.9|178652.9|178742.2|178652.2|178744.9|178654.9|178741|178651|8
1725465000000|2024-09-04 15:50:00|178740.5|178650.5|178739.5|178649.5|178740.5|178650.5|178738.3|178648.3|6
1725465010000|2024-09-04 15:50:10|178739.6|178649.6|178738.9|178648.9|178739.6|178649.6|178738.9|178648.9|3
1725465020000|2024-09-04 15:50:20|178738.1|178648.1|178741.5|178651.5|178742.4|178652.4|178738.1|178648.1|6
1725465030000|2024-09-04 15:50:30|178738.4|178648.4|178740.3|178650.3|178740.3|178650.3|178736.2|178646.2|6
1725465040000|2024-09-04 15:50:40|178740|178650|178738.6|178648.6|178740.6|178650.6|178738.6|178648.6|6
1725465050000|2024-09-04 15:50:50|178739.5|178649.5|178740.9|178650.9|178740.9|178650.9|178739.5|178649.5|2
1725465060000|2024-09-04 15:51:00|178741.4|178651.4|178735.5|178645.5|178741.4|178651.4|178735.5|178645.5|5
1725465070000|2024-09-04 15:51:10|178734.7|178644.7|178739.6|178649.6|178741.3|178651.3|178734.7|178644.7|5
1725465080000|2024-09-04 15:51:20|178739|178649|178731.6|178641.6|178739|178649|178731.6|178641.6|6
1725465090000|2024-09-04 15:51:30|178732.2|178642.2|178740.3|178650.3|178740.3|178650.3|178729.9|178639.9|13
1725465100000|2024-09-04 15:51:40|178742.4|178652.4|178775.2|178685.2|178775.2|178685.2|178735.9|178645.9|10
1725465110000|2024-09-04 15:51:50|178777.6|178687.6|178772.6|178682.6|178777.6|178687.6|178772.6|178682.6|3
1725465120000|2024-09-04 15:52:00|178772.8|178682.8|178772.7|178682.7|178775.4|178685.4|178772.7|178682.7|4
1725465130000|2024-09-04 15:52:10|178773.5|178683.5|178774.8|178684.8|178774.8|178684.8|178773.5|178683.5|2
1725465140000|2024-09-04 15:52:20|178773.8|178683.8|178763.6|178673.6|178773.8|178683.8|178763.6|178673.6|3
1725465150000|2024-09-04 15:52:30|178764.9|178674.9|178768.2|178678.2|178768.2|178678.2|178764.9|178674.9|4
1725465160000|2024-09-04 15:52:40|178765.7|178675.7|178764.7|178674.7|178765.7|178675.7|178763.2|178673.2|3
1725465170000|2024-09-04 15:52:50|178764.6|178674.6|178762.3|178672.3|178764.6|178674.6|178762.3|178672.3|6
1725465180000|2024-09-04 15:53:00|178761.3|178671.3|178762.4|178672.4|178762.4|178672.4|178761.2|178671.2|4
1725465190000|2024-09-04 15:53:10|178762.6|178672.6|178759|178669|178762.6|178672.6|178759|178669|5
1725465200000|2024-09-04 15:53:20|178760.6|178670.6|178758.7|178668.7|178760.6|178670.6|178758.7|178668.7|4
1725465210000|2024-09-04 15:53:30|178758.6|178668.6|178758.6|178668.6|178758.6|178668.6|178758.3|178668.3|3
1725465220000|2024-09-04 15:53:40|178758.7|178668.7|178758.7|178668.7|178758.7|178668.7|178758.7|178668.7|1
1725465230000|2024-09-04 15:53:50|178758.3|178668.3|178758.7|178668.7|178758.7|178668.7|178758.3|178668.3|4
1725465240000|2024-09-04 15:54:00|178756.5|178666.5|178757.1|178667.1|178759.4|178669.4|178750.7|178660.7|9
1725465250000|2024-09-04 15:54:10|178757.2|178667.2|178755.3|178665.3|178763.5|178673.5|178755.3|178665.3|10
1725465260000|2024-09-04 15:54:20|178754.9|178664.9|178760|178670|178760|178670|178754.6|178664.6|4
1725465270000|2024-09-04 15:54:30|178759.2|178669.2|178758.8|178668.8|178759.2|178669.2|178758.7|178668.7|3
1725465280000|2024-09-04 15:54:40|178756.5|178666.5|178775.7|178685.7|178775.7|178685.7|178754.2|178664.2|11
1725465290000|2024-09-04 15:54:50|178775.1|178685.1|178775.3|178685.3|178775.4|178685.4|178775.1|178685.1|4
1725465300000|2024-09-04 15:55:00|178774.2|178684.2|178762.4|178672.4|178775.9|178685.9|178762.4|178672.4|9
1725465310000|2024-09-04 15:55:10|178746|178656|178709|178619|178746|178656|178709|178619|14
1725465320000|2024-09-04 15:55:20|178708.2|178618.2|178704.8|178614.8|178710.8|178620.8|178703.7|178613.7|12
1725465330000|2024-09-04 15:55:30|178702.8|178612.8|178685.2|178595.2|178710.2|178620.2|178685.2|178595.2|8
1725465340000|2024-09-04 15:55:40|178685.4|178595.4|178683.6|178593.6|178685.4|178595.4|178683.6|178593.6|5
1725465350000|2024-09-04 15:55:50|178682.7|178592.7|178682.3|178592.3|178688.8|178598.8|178678.3|178588.3|8
1725465360000|2024-09-04 15:56:00|178683.9|178593.9|178684.1|178594.1|178685.8|178595.8|178681.8|178591.8|11
1725465370000|2024-09-04 15:56:10|178684.6|178594.6|178683.6|178593.6|178685|178595|178682.2|178592.2|8
1725465380000|2024-09-04 15:56:20|178683.5|178593.5|178685.7|178595.7|178685.7|178595.7|178682.6|178592.6|4
1725465390000|2024-09-04 15:56:30|178687.3|178597.3|178686.2|178596.2|178691.7|178601.7|178686.2|178596.2|6
1725465400000|2024-09-04 15:56:40|178688.3|178598.3|178692.1|178602.1|178692.1|178602.1|178685.9|178595.9|10
1725465410000|2024-09-04 15:56:50|178691.1|178601.1|178692|178602|178693.3|178603.3|178691.1|178601.1|5
1725465420000|2024-09-04 15:57:00|178691.4|178601.4|178692.4|178602.4|178692.8|178602.8|178691.4|178601.4|4
1725465430000|2024-09-04 15:57:10|178692.3|178602.3|178692.6|178602.6|178692.6|178602.6|178692.3|178602.3|2
1725465440000|2024-09-04 15:57:20|178693.5|178603.5|178693.5|178603.5|178693.5|178603.5|178693.5|178603.5|1
1725465450000|2024-09-04 15:57:30|178694.1|178604.1|178695.4|178605.4|178695.9|178605.9|178691.3|178601.3|8
1725465460000|2024-09-04 15:57:40|178688.9|178598.9|178690.6|178600.6|178691.4|178601.4|178688.9|178598.9|3
1725465470000|2024-09-04 15:57:50|178691|178601|178694.1|178604.1|178695.1|178605.1|178690.5|178600.5|7
1725465480000|2024-09-04 15:58:00|178694.3|178604.3|178691.8|178601.8|178694.3|178604.3|178691.8|178601.8|3
1725465490000|2024-09-04 15:58:10|178692.2|178602.2|178690.7|178600.7|178692.6|178602.6|178690.7|178600.7|6
1725465500000|2024-09-04 15:58:20|178690.1|178600.1|178685.8|178595.8|178690.1|178600.1|178685.8|178595.8|8
1725465510000|2024-09-04 15:58:30|178687.7|178597.7|178683.3|178593.3|178689.5|178599.5|178681.8|178591.8|8
1725465520000|2024-09-04 15:58:40|178684.6|178594.6|178685.6|178595.6|178687.9|178597.9|178684.6|178594.6|4
1725465530000|2024-09-04 15:58:50|178683.6|178593.6|178683.7|178593.7|178683.7|178593.7|178683.6|178593.6|2
1725465540000|2024-09-04 15:59:00|178685.6|178595.6|178683.6|178593.6|178688.6|178598.6|178683.5|178593.5|11
1725465550000|2024-09-04 15:59:10|178685.9|178595.9|178684.2|178594.2|178685.9|178595.9|178683.7|178593.7|6
1725465560000|2024-09-04 15:59:20|178685.6|178595.6|178694.1|178604.1|178694.1|178604.1|178685.6|178595.6|8
1725465570000|2024-09-04 15:59:30|178694.2|178604.2|178696.4|178606.4|178697.6|178607.6|178694.2|178604.2|9
1725465580000|2024-09-04 15:59:40|178694.9|178604.9|178693.4|178603.4|178696.9|178606.9|178693.4|178603.4|6
1725465590000|2024-09-04 15:59:50|178690.4|178600.4|178688.9|178598.9|178690.4|178600.4|178688|178598|8
1725465600000|2024-09-04 16:00:00|178690.8|178600.8|178691.4|178601.4|178691.9|178601.9|178690.7|178600.7|9
1725465610000|2024-09-04 16:00:10|178691.5|178601.5|178693.8|178603.8|178693.8|178603.8|178688.9|178598.9|9
1725465620000|2024-09-04 16:00:20|178691.7|178601.7|178691|178601|178692.2|178602.2|178691|178601|5
1725465630000|2024-09-04 16:00:30|178690.9|178600.9|178736.4|178646.4|178736.7|178646.7|178690.9|178600.9|14
1725465640000|2024-09-04 16:00:40|178737.7|178647.7|178749.3|178659.3|178750.4|178660.4|178737.3|178647.3|15
1725465650000|2024-09-04 16:00:50|178749.4|178659.4|178745.8|178655.8|178749.4|178659.4|178744.8|178654.8|4
1725465660000|2024-09-04 16:01:00|178745.6|178655.6|178745.3|178655.3|178745.7|178655.7|178742.7|178652.7|6
1725465670000|2024-09-04 16:01:10|178746.8|178656.8|178744.5|178654.5|178746.8|178656.8|178740.8|178650.8|9
1725465680000|2024-09-04 16:01:20|178744.3|178654.3|178747.6|178657.6|178747.6|178657.6|178744.3|178654.3|4
1725465690000|2024-09-04 16:01:30|178747.4|178657.4|178747.8|178657.8|178750.4|178660.4|178743.7|178653.7|11
1725465700000|2024-09-04 16:01:40|178747.3|178657.3|178746.5|178656.5|178747.3|178657.3|178741|178651|10
1725465710000|2024-09-04 16:01:50|178745.1|178655.1|178743.7|178653.7|178746.6|178656.6|178743.7|178653.7|8
1725465720000|2024-09-04 16:02:00|178743.6|178653.6|178741.4|178651.4|178743.7|178653.7|178741.4|178651.4|4
1725465730000|2024-09-04 16:02:10|178741.2|178651.2|178742.1|178652.1|178743.7|178653.7|178740|178650|8
1725465740000|2024-09-04 16:02:20|178743.6|178653.6|178745.2|178655.2|178745.2|178655.2|178741.1|178651.1|10
1725465750000|2024-09-04 16:02:30|178745.4|178655.4|178745.5|178655.5|178745.8|178655.8|178745.4|178655.4|4
1725465760000|2024-09-04 16:02:40|178745.6|178655.6|178740.2|178650.2|178745.6|178655.6|178740.2|178650.2|9
1725465770000|2024-09-04 16:02:50|178742.2|178652.2|178744.9|178654.9|178744.9|178654.9|178738.8|178648.8|6
1725465780000|2024-09-04 16:03:00|178744.6|178654.6|178744.5|178654.5|178745.4|178655.4|178741.9|178651.9|11
1725465790000|2024-09-04 16:03:10|178743.4|178653.4|178743.6|178653.6|178743.7|178653.7|178739.7|178649.7|8
1725465800000|2024-09-04 16:03:20|178745|178655|178743.7|178653.7|178747.8|178657.8|178743.7|178653.7|6
1725465810000|2024-09-04 16:03:30|178743.4|178653.4|178747.3|178657.3|178747.3|178657.3|178743.3|178653.3|4
1725465820000|2024-09-04 16:03:40|178746.2|178656.2|178745.7|178655.7|178746.7|178656.7|178745.7|178655.7|3
1725465830000|2024-09-04 16:03:50|178746|178656|178747.2|178657.2|178747.2|178657.2|178745.5|178655.5|5
1725465840000|2024-09-04 16:04:00|178749.9|178659.9|178749.3|178659.3|178749.9|178659.9|178747.9|178657.9|4
1725465850000|2024-09-04 16:04:10|178750.3|178660.3|178751.3|178661.3|178751.3|178661.3|178750.3|178660.3|5
1725465860000|2024-09-04 16:04:20|178751.2|178661.2|178766.4|178676.4|178766.6|178676.6|178751.1|178661.1|12
1725465870000|2024-09-04 16:04:30|178765|178675|178766.3|178676.3|178769.6|178679.6|178765|178675|8
1725465880000|2024-09-04 16:04:40|178765.9|178675.9|178793.7|178703.7|178799.8|178709.8|178765.9|178675.9|12
1725465890000|2024-09-04 16:04:50|178793.4|178703.4|178794.2|178704.2|178794.2|178704.2|178793.4|178703.4|4
1725465900000|2024-09-04 16:05:00|178795.9|178705.9|178795.7|178705.7|178796.8|178706.8|178784.8|178694.8|15
1725465910000|2024-09-04 16:05:10|178796.7|178706.7|178799|178709|178799|178709|178783.7|178693.7|16
1725465920000|2024-09-04 16:05:20|178797.5|178707.5|178779.6|178689.6|178797.5|178707.5|178777.3|178687.3|11
1725465930000|2024-09-04 16:05:30|178779.1|178689.1|178779.9|178689.9|178779.9|178689.9|178779.1|178689.1|2
1725465940000|2024-09-04 16:05:40|178781.8|178691.8|178737.8|178647.8|178791.4|178701.4|178737.8|178647.8|12
1725465950000|2024-09-04 16:05:50|178737.2|178647.2|178745.5|178655.5|178746.5|178656.5|178735.7|178645.7|15
1725465960000|2024-09-04 16:06:00|178746.4|178656.4|178757.7|178667.7|178757.7|178667.7|178746.4|178656.4|9
1725465970000|2024-09-04 16:06:10|178759.7|178669.7|178772.1|178682.1|178772.1|178682.1|178759.7|178669.7|9
1725465980000|2024-09-04 16:06:20|178773.2|178683.2|178772.4|178682.4|178773.5|178683.5|178770.9|178680.9|9
1725465990000|2024-09-04 16:06:30|178773.5|178683.5|178802.6|178712.6|178806.7|178716.7|178773.5|178683.5|16
1725466000000|2024-09-04 16:06:40|178803.8|178713.8|178802.9|178712.9|178803.8|178713.8|178802.9|178712.9|3
1725466010000|2024-09-04 16:06:50|178801.9|178711.9|178810.7|178720.7|178811.1|178721.1|178801.9|178711.9|10
1725466020000|2024-09-04 16:07:00|178811.9|178721.9|178822.5|178732.5|178822.5|178732.5|178810.1|178720.1|7
1725466030000|2024-09-04 16:07:10|178820.5|178730.5|178824.3|178734.3|178826.3|178736.3|178820.5|178730.5|5
1725466040000|2024-09-04 16:07:20|178822.7|178732.7|178772.8|178682.8|178822.7|178732.7|178772.5|178682.5|8
1725466050000|2024-09-04 16:07:30|178772|178682|178776.2|178686.2|178776.2|178686.2|178772|178682|5
1725466060000|2024-09-04 16:07:40|178775.9|178685.9|178778.4|178688.4|178779.9|178689.9|178775.9|178685.9|6
1725466070000|2024-09-04 16:07:50|178791.8|178701.8|178787.5|178697.5|178794.4|178704.4|178787.4|178697.4|13
1725466080000|2024-09-04 16:08:00|178788.9|178698.9|178783.8|178693.8|178794.1|178704.1|178783.8|178693.8|10
1725466090000|2024-09-04 16:08:10|178781.4|178691.4|178783.4|178693.4|178783.7|178693.7|178781.1|178691.1|7
1725466100000|2024-09-04 16:08:20|178784.4|178694.4|178824.3|178734.3|178824.9|178734.9|178784.4|178694.4|5
1725466110000|2024-09-04 16:08:30|178823.4|178733.4|178820.1|178730.1|178823.4|178733.4|178820.1|178730.1|4
1725466120000|2024-09-04 16:08:40|178820|178730|178822.1|178732.1|178822.1|178732.1|178820|178730|2
1725466130000|2024-09-04 16:08:50|178821.7|178731.7|178822.1|178732.1|178823.8|178733.8|178821.7|178731.7|5
1725466140000|2024-09-04 16:09:00|178822.2|178732.2|178819.1|178729.1|178822.6|178732.6|178819.1|178729.1|3
1725466150000|2024-09-04 16:09:10|178818.4|178728.4|178814.5|178724.5|178818.4|178728.4|178814.5|178724.5|7
1725466160000|2024-09-04 16:09:20|178813.9|178723.9|178797.1|178707.1|178813.9|178723.9|178790.3|178700.3|12
1725466170000|2024-09-04 16:09:30|178797|178707|178788.3|178698.3|178797|178707|178788.3|178698.3|8
1725466180000|2024-09-04 16:09:40|178787|178697|178750.1|178660.1|178787|178697|178750.1|178660.1|11
1725466190000|2024-09-04 16:09:50|178751.4|178661.4|178751.7|178661.7|178754.5|178664.5|178751.2|178661.2|11
1725466200000|2024-09-04 16:10:00|178752.1|178662.1|178717.1|178627.1|178752.1|178662.1|178717.1|178627.1|12
1725466210000|2024-09-04 16:10:10|178719|178629|178745.3|178655.3|178745.3|178655.3|178717.4|178627.4|14
1725466220000|2024-09-04 16:10:20|178747.1|178657.1|178744.3|178654.3|178747.1|178657.1|178741.1|178651.1|10
1725466230000|2024-09-04 16:10:30|178744.5|178654.5|178744.6|178654.6|178744.6|178654.6|178740|178650|6
1725466240000|2024-09-04 16:10:40|178744.9|178654.9|178745.8|178655.8|178745.8|178655.8|178732.5|178642.5|15
1725466250000|2024-09-04 16:10:50|178750.1|178660.1|178742.3|178652.3|178750.1|178660.1|178741.8|178651.8|11
1725466260000|2024-09-04 16:11:00|178740|178650|178745.8|178655.8|178746.1|178656.1|178740|178650|9
1725466270000|2024-09-04 16:11:10|178746|178656|178745.4|178655.4|178746|178656|178742.7|178652.7|5
1725466280000|2024-09-04 16:11:20|178745.3|178655.3|178740.5|178650.5|178745.3|178655.3|178739.9|178649.9|4
1725466290000|2024-09-04 16:11:30|178740.6|178650.6|178745.5|178655.5|178746.1|178656.1|178740.6|178650.6|8
1725466300000|2024-09-04 16:11:40|178745.3|178655.3|178767.3|178677.3|178770.4|178680.4|178743.4|178653.4|13
1725466310000|2024-09-04 16:11:50|178767.5|178677.5|178767.3|178677.3|178772.7|178682.7|178764.4|178674.4|8
1725466320000|2024-09-04 16:12:00|178767.5|178677.5|178771.7|178681.7|178774.5|178684.5|178767.5|178677.5|6
1725466330000|2024-09-04 16:12:10|178765.1|178675.1|178797|178707|178801.1|178711.1|178765.1|178675.1|18
1725466340000|2024-09-04 16:12:20|178795.8|178705.8|178798.5|178708.5|178798.7|178708.7|178794.7|178704.7|14
1725466350000|2024-09-04 16:12:30|178799.9|178709.9|178800.3|178710.3|178800.4|178710.4|178794.4|178704.4|9
1725466360000|2024-09-04 16:12:40|178800.1|178710.1|178803.7|178713.7|178803.7|178713.7|178800.1|178710.1|6
1725466370000|2024-09-04 16:12:50|178802.5|178712.5|178797.6|178707.6|178802.5|178712.5|178797.6|178707.6|8
1725466380000|2024-09-04 16:13:00|178797.2|178707.2|178797.9|178707.9|178800.3|178710.3|178797.2|178707.2|8
1725466390000|2024-09-04 16:13:10|178797.3|178707.3|178795.3|178705.3|178798.6|178708.6|178795.3|178705.3|7
1725466400000|2024-09-04 16:13:20|178795.2|178705.2|178795.1|178705.1|178795.2|178705.2|178795.1|178705.1|2
1725466410000|2024-09-04 16:13:30|178795|178705|178796.1|178706.1|178797.9|178707.9|178794.9|178704.9|6
1725466420000|2024-09-04 16:13:40|178796|178706|178796.9|178706.9|178799.7|178709.7|178796|178706|10
1725466430000|2024-09-04 16:13:50|178796.7|178706.7|178795.3|178705.3|178796.7|178706.7|178795.3|178705.3|4
1725466440000|2024-09-04 16:14:00|178795.4|178705.4|178799.8|178709.8|178800.1|178710.1|178795.4|178705.4|6
1725466450000|2024-09-04 16:14:10|178797.9|178707.9|178797.6|178707.6|178797.9|178707.9|178796.2|178706.2|9
1725466460000|2024-09-04 16:14:20|178797|178707|178794.9|178704.9|178800.2|178710.2|178794.9|178704.9|12
1725466470000|2024-09-04 16:14:30|178795.2|178705.2|178798.3|178708.3|178800.7|178710.7|178795.2|178705.2|6
1725466480000|2024-09-04 16:14:40|178797.8|178707.8|178796.3|178706.3|178797.8|178707.8|178796.3|178706.3|2
1725466490000|2024-09-04 16:14:50|178797.1|178707.1|178797.4|178707.4|178800.5|178710.5|178797.1|178707.1|10
1725466500000|2024-09-04 16:15:00|178796.8|178706.8|178802.5|178712.5|178802.5|178712.5|178796.8|178706.8|7
1725466510000|2024-09-04 16:15:10|178802.3|178712.3|178799.2|178709.2|178802.5|178712.5|178799.2|178709.2|6
1725466520000|2024-09-04 16:15:20|178798.9|178708.9|178798.7|178708.7|178802|178712|178797.6|178707.6|9
1725466530000|2024-09-04 16:15:30|178799.7|178709.7|178799.3|178709.3|178799.8|178709.8|178799.3|178709.3|4
1725466540000|2024-09-04 16:15:40|178799|178709|178795.5|178705.5|178799|178709|178795.5|178705.5|7
1725466550000|2024-09-04 16:15:50|178797.2|178707.2|178798.5|178708.5|178801|178711|178796.8|178706.8|7
1725466560000|2024-09-04 16:16:00|178798.3|178708.3|178802.4|178712.4|178809.6|178719.6|178798.3|178708.3|14
1725466570000|2024-09-04 16:16:10|178804.8|178714.8|178805.1|178715.1|178808.5|178718.5|178802.5|178712.5|12
1725466580000|2024-09-04 16:16:20|178807.4|178717.4|178800.1|178710.1|178807.4|178717.4|178798.6|178708.6|7
1725466590000|2024-09-04 16:16:30|178802|178712|178801.4|178711.4|178802.5|178712.5|178798.7|178708.7|11
1725466600000|2024-09-04 16:16:40|178801.3|178711.3|178801.6|178711.6|178802.4|178712.4|178800.2|178710.2|7
1725466610000|2024-09-04 16:16:50|178800.9|178710.9|178797.1|178707.1|178800.9|178710.9|178797.1|178707.1|5
1725466620000|2024-09-04 16:17:00|178798.7|178708.7|178799.3|178709.3|178801.5|178711.5|178797.8|178707.8|11
1725466630000|2024-09-04 16:17:10|178799.4|178709.4|178800.7|178710.7|178800.8|178710.8|178799.1|178709.1|8
1725466640000|2024-09-04 16:17:20|178798.8|178708.8|178798.3|178708.3|178800.8|178710.8|178798.3|178708.3|6
1725466650000|2024-09-04 16:17:30|178796.6|178706.6|178793.5|178703.5|178796.7|178706.7|178793.5|178703.5|9
1725466660000|2024-09-04 16:17:40|178794.6|178704.6|178796.5|178706.5|178797.4|178707.4|178793.7|178703.7|8
1725466670000|2024-09-04 16:17:50|178795.8|178705.8|178797.5|178707.5|178797.8|178707.8|178795.8|178705.8|4
1725466680000|2024-09-04 16:18:00|178797.2|178707.2|178797.3|178707.3|178797.3|178707.3|178797.1|178707.1|4
1725466690000|2024-09-04 16:18:10|178798.4|178708.4|178750.1|178660.1|178798.4|178708.4|178749.6|178659.6|12
1725466700000|2024-09-04 16:18:20|178748.9|178658.9|178750.7|178660.7|178750.7|178660.7|178748.9|178658.9|4
1725466710000|2024-09-04 16:18:30|178752.2|178662.2|178752.3|178662.3|178752.3|178662.3|178751|178661|6
1725466720000|2024-09-04 16:18:40|178750.5|178660.5|178753.8|178663.8|178757.4|178667.4|178750.3|178660.3|7
1725466730000|2024-09-04 16:18:50|178754.9|178664.9|178753.4|178663.4|178754.9|178664.9|178753.4|178663.4|3
1725466740000|2024-09-04 16:19:00|178751.4|178661.4|178751.4|178661.4|178753|178663|178749.1|178659.1|12
1725466750000|2024-09-04 16:19:10|178751.5|178661.5|178754.4|178664.4|178754.4|178664.4|178751.5|178661.5|7
1725466760000|2024-09-04 16:19:20|178756.2|178666.2|178760.5|178670.5|178762.1|178672.1|178756.2|178666.2|8
1725466770000|2024-09-04 16:19:30|178761|178671|178755.8|178665.8|178762.2|178672.2|178755.8|178665.8|9
1725466780000|2024-09-04 16:19:40|178752.6|178662.6|178753|178663|178756.3|178666.3|178752.6|178662.6|5
1725466790000|2024-09-04 16:19:50|178753.1|178663.1|178755|178665|178755|178665|178753|178663|3
1725466800000|2024-09-04 16:20:00|178755.5|178665.5|178762.5|178672.5|178763.4|178673.4|178755.5|178665.5|7
1725466810000|2024-09-04 16:20:10|178762.4|178672.4|178761.4|178671.4|178762.6|178672.6|178760.1|178670.1|6
1725466820000|2024-09-04 16:20:20|178761.1|178671.1|178755.7|178665.7|178761.1|178671.1|178753.6|178663.6|8
1725466830000|2024-09-04 16:20:30|178753.9|178663.9|178752.7|178662.7|178754.6|178664.6|178752.7|178662.7|5
1725466840000|2024-09-04 16:20:40|178751.5|178661.5|178752.1|178662.1|178752.1|178662.1|178747.2|178657.2|7
1725466850000|2024-09-04 16:20:50|178751.2|178661.2|178743.6|178653.6|178753.4|178663.4|178743.6|178653.6|7
1725466860000|2024-09-04 16:21:00|178743.9|178653.9|178743.6|178653.6|178743.9|178653.9|178743.6|178653.6|2
1725466870000|2024-09-04 16:21:10|178744.1|178654.1|178685.1|178595.1|178745.4|178655.4|178684.3|178594.3|20
1725466880000|2024-09-04 16:21:20|178686.3|178596.3|178690.3|178600.3|178690.3|178600.3|178686.3|178596.3|6
1725466890000|2024-09-04 16:21:30|178690.5|178600.5|178697.3|178607.3|178697.3|178607.3|178687.6|178597.6|10
1725466900000|2024-09-04 16:21:40|178698.5|178608.5|178688.9|178598.9|178698.5|178608.5|178685.7|178595.7|8
1725466910000|2024-09-04 16:21:50|178690|178600|178730.7|178640.7|178732.4|178642.4|178690|178600|8
1725466920000|2024-09-04 16:22:00|178727.8|178637.8|178748.6|178618.6|178748.6|178648.2|178727.8|178617.3|14
1725466930000|2024-09-04 16:22:10|178745.3|178615.3|178749.8|178619.8|178753.8|178623.8|178745.3|178615.3|15
1725466940000|2024-09-04 16:22:20|178750.8|178620.8|178749|178619|178750.8|178620.8|178749|178619|3
1725466950000|2024-09-04 16:22:30|178744.6|178614.6|178742.2|178612.2|178744.6|178614.6|178742.2|178612.2|3
1725466960000|2024-09-04 16:22:40|178741.1|178611.1|178736.5|178606.5|178741.1|178611.1|178736|178606|5
1725466970000|2024-09-04 16:22:50|178735.7|178605.7|178735.9|178605.9|178737.7|178607.7|178735.7|178605.7|3
1725466980000|2024-09-04 16:23:00|178736.7|178606.7|178753.6|178623.6|178753.6|178623.6|178736.7|178606.7|10
1725466990000|2024-09-04 16:23:10|178752.5|178622.5|178752.5|178622.5|178752.5|178622.5|178752.5|178622.5|1
1725467000000|2024-09-04 16:23:20|178750.3|178620.3|178749.9|178619.9|178750.3|178620.3|178749.9|178619.9|2
1725467010000|2024-09-04 16:23:30|178748.5|178618.5|178747.4|178617.4|178748.5|178618.5|178747.4|178617.4|2
1725467020000|2024-09-04 16:23:40|178742.6|178612.6|178741.7|178611.7|178742.6|178612.6|178738.3|178608.3|10
1725467030000|2024-09-04 16:23:50|178740.6|178610.6|178739|178609|178740.6|178610.6|178739|178609|2
1725467040000|2024-09-04 16:24:00|178737.7|178607.7|178714.8|178584.8|178738.7|178608.7|178714.8|178584.8|9
1725467050000|2024-09-04 16:24:10|178714.3|178584.3|178704.7|178574.7|178714.3|178584.3|178703.6|178573.6|7
1725467060000|2024-09-04 16:24:20|178706.4|178576.4|178704.8|178574.8|178706.5|178576.5|178704.8|178574.8|4
1725467070000|2024-09-04 16:24:30|178706.7|178576.7|178707.6|178577.6|178707.6|178577.6|178704.9|178574.9|4
1725467080000|2024-09-04 16:24:40|178704.7|178574.7|178701.4|178571.4|178705.3|178575.3|178701.4|178571.4|3
1725467090000|2024-09-04 16:24:50|178705.3|178575.3|178702.6|178572.6|178705.3|178575.3|178702.6|178572.6|2
1725467100000|2024-09-04 16:25:00|178698.2|178568.2|178697.8|178567.8|178701.7|178571.7|178697.8|178567.8|5
1725467110000|2024-09-04 16:25:10|178696.7|178566.7|178696.7|178566.7|178696.7|178566.7|178696.7|178566.7|1
1725467120000|2024-09-04 16:25:20|178698.7|178568.7|178698.4|178568.4|178700.7|178570.7|178695.6|178565.6|10
1725467130000|2024-09-04 16:25:30|178699.5|178569.5|178699.5|178569.5|178699.5|178569.5|178699.5|178569.5|1
1725467140000|2024-09-04 16:25:40|178697.5|178567.5|178698.3|178568.3|178698.3|178568.3|178696|178566|3
1725467160000|2024-09-04 16:26:00|178702.7|178572.7|178704.8|178574.8|178704.8|178574.8|178702.7|178572.7|3
1725467170000|2024-09-04 16:26:10|178703.6|178573.6|178702.7|178572.7|178703.6|178573.6|178702.7|178572.7|2
1725467180000|2024-09-04 16:26:20|178704.6|178574.6|178703.2|178573.2|178704.6|178574.6|178703.2|178573.2|2
1725467190000|2024-09-04 16:26:30|178704.3|178574.3|178704.3|178574.3|178704.3|178574.3|178704.3|178574.3|1
1725467210000|2024-09-04 16:26:50|178701.8|178571.8|178705|178575|178705|178575|178701.1|178571.1|7
1725467220000|2024-09-04 16:27:00|178704|178574|178671.5|178581.5|178704|178584.7|178671.5|178567.8|10
1725467230000|2024-09-04 16:27:10|178669.4|178579.4|178687|178597|178687|178597|178667.5|178577.5|8
1725467250000|2024-09-04 16:27:30|178686.9|178596.9|178685.3|178595.3|178686.9|178596.9|178685.3|178595.3|2
1725467260000|2024-09-04 16:27:40|178685.8|178595.8|178682.9|178592.9|178685.8|178595.8|178682.9|178592.9|2
1725467270000|2024-09-04 16:27:50|178684.3|178594.3|178685.2|178595.2|178685.2|178595.2|178683.3|178593.3|5
1725467280000|2024-09-04 16:28:00|178686.5|178596.5|178686.5|178596.5|178686.5|178596.5|178686.5|178596.5|1
1725467300000|2024-09-04 16:28:20|178688.7|178598.7|178684.4|178594.4|178688.7|178598.7|178684.4|178594.4|5
1725467310000|2024-09-04 16:28:30|178685.6|178595.6|178688|178598|178688|178598|178685.6|178595.6|2
1725467320000|2024-09-04 16:28:40|178685.6|178595.6|178688|178598|178688|178598|178685.6|178595.6|2
1725467330000|2024-09-04 16:28:50|178685.6|178595.6|178678.4|178588.4|178688|178598|178678.4|178588.4|5
1725467340000|2024-09-04 16:29:00|178679.6|178589.6|178679.6|178589.6|178679.6|178589.6|178679.6|178589.6|1
1725467350000|2024-09-04 16:29:10|178678.4|178588.4|178678.4|178588.4|178678.4|178588.4|178678.4|178588.4|1
1725467360000|2024-09-04 16:29:20|178683.4|178593.4|178688.5|178598.5|178690.5|178600.5|178683.4|178593.4|8
1725467370000|2024-09-04 16:29:30|178687.4|178597.4|178687.4|178597.4|178687.4|178597.4|178687.4|178597.4|1
1725467380000|2024-09-04 16:29:40|178683.7|178593.7|178682.5|178592.5|178683.7|178593.7|178679.8|178589.8|4
1725467400000|2024-09-04 16:30:00|178683.9|178593.9|178683.9|178593.9|178683.9|178593.9|178683.9|178593.9|1
1725467410000|2024-09-04 16:30:10|178682.3|178592.3|178678.2|178588.2|178682.3|178592.3|178678.2|178588.2|2
1725467420000|2024-09-04 16:30:20|178679.8|178589.8|178675.2|178585.2|178679.8|178589.8|178675.2|178585.2|4
1725467430000|2024-09-04 16:30:30|178672.9|178582.9|178674.2|178584.2|178674.2|178584.2|178672.5|178582.5|4
1725467440000|2024-09-04 16:30:40|178674|178584|178674.2|178584.2|178674.2|178584.2|178674|178584|2
1725467460000|2024-09-04 16:31:00|178672.8|178582.8|178670.5|178580.5|178675.9|178585.9|178670.5|178580.5|4
1725467470000|2024-09-04 16:31:10|178671.6|178581.6|178672.4|178582.4|178674.1|178584.1|178671.6|178581.6|4
1725467480000|2024-09-04 16:31:20|178667.9|178577.9|178666.7|178576.7|178670.2|178580.2|178666.7|178576.7|4
1725467490000|2024-09-04 16:31:30|178668.2|178578.2|178673.1|178583.1|178674.6|178584.6|178668.2|178578.2|4
1725467500000|2024-09-04 16:31:40|178671.9|178581.9|178672.4|178582.4|178672.4|178582.4|178668.9|178578.9|10
1725467510000|2024-09-04 16:31:50|178674.5|178584.5|178672.4|178582.4|178675.9|178585.9|178672.4|178582.4|6
1725467520000|2024-09-04 16:32:00|178673.6|178583.6|178677.2|178587.2|178677.2|178587.2|178671.5|178581.5|6
1725467530000|2024-09-04 16:32:10|178678.3|178588.3|178682.8|178592.8|178682.8|178592.8|178678.3|178588.3|4
1725467540000|2024-09-04 16:32:20|178681.9|178591.9|178681.4|178591.4|178682.8|178592.8|178681.4|178591.4|3
1725467550000|2024-09-04 16:32:30|178680.7|178590.7|178680.7|178590.7|178680.7|178590.7|178680.7|178590.7|1
1725467560000|2024-09-04 16:32:40|178682.8|178592.8|178679.5|178589.5|178684|178594|178679.5|178589.5|4
1725467570000|2024-09-04 16:32:50|178678.3|178588.3|178758.2|178668.2|178758.2|178668.2|178678.3|178588.3|8
1725467580000|2024-09-04 16:33:00|178757.1|178667.1|178751.8|178661.8|178757.1|178667.1|178748.1|178658.1|7
1725467590000|2024-09-04 16:33:10|178750.4|178660.4|178748.4|178658.4|178750.6|178660.6|178748.2|178658.2|6
1725467600000|2024-09-04 16:33:20|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|1
1725467610000|2024-09-04 16:33:30|178748.4|178658.4|178749.8|178659.8|178749.8|178659.8|178748.4|178658.4|2
1725467620000|2024-09-04 16:33:40|178755.3|178665.3|178755.3|178665.3|178755.3|178665.3|178755.3|178665.3|1
1725467630000|2024-09-04 16:33:50|178757|178667|178745.8|178655.8|178757|178667|178742.4|178652.4|13
1725467640000|2024-09-04 16:34:00|178747|178657|178740.8|178650.8|178747|178657|178740.8|178650.8|5
1725467650000|2024-09-04 16:34:10|178743.7|178653.7|178741.4|178651.4|178743.7|178653.7|178741.4|178651.4|2
1725467660000|2024-09-04 16:34:20|178722.1|178632.1|178683.4|178593.4|178722.1|178632.1|178673.8|178583.8|16
1725467670000|2024-09-04 16:34:30|178681.7|178591.7|178684.9|178594.9|178689.3|178599.3|178681.7|178591.7|7
1725467680000|2024-09-04 16:34:40|178687.6|178597.6|178684.9|178594.9|178687.6|178597.6|178681|178591|7
1725467690000|2024-09-04 16:34:50|178681.9|178591.9|178679.3|178589.3|178682.3|178592.3|178679.3|178589.3|7
1725467700000|2024-09-04 16:35:00|178678.6|178588.6|178668.7|178578.7|178678.6|178588.6|178668.7|178578.7|4
1725467710000|2024-09-04 16:35:10|178670|178580|178675.2|178585.2|178675.2|178585.2|178670|178580|4
1725467720000|2024-09-04 16:35:20|178673.7|178583.7|178674.2|178584.2|178674.6|178584.6|178668.1|178578.1|9
1725467730000|2024-09-04 16:35:30|178672.8|178582.8|178674|178584|178674|178584|178672.8|178582.8|2
1725467740000|2024-09-04 16:35:40|178673|178583|178667.9|178577.9|178675.3|178585.3|178667.9|178577.9|7
1725467750000|2024-09-04 16:35:50|178670|178580|178668.2|178578.2|178670.5|178580.5|178667.8|178577.8|5
1725467760000|2024-09-04 16:36:00|178671.6|178581.6|178668.7|178578.7|178674.9|178584.9|178668.7|178578.7|13
1725467770000|2024-09-04 16:36:10|178670.8|178580.8|178668.6|178578.6|178670.8|178580.8|178668.6|178578.6|2
1725467780000|2024-09-04 16:36:20|178672.2|178582.2|178673.2|178583.2|178679.8|178589.8|178671.3|178581.3|13
1725467790000|2024-09-04 16:36:30|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|178670.7|178580.7|1
1725467800000|2024-09-04 16:36:40|178672.1|178582.1|178673.2|178583.2|178675.2|178585.2|178670.5|178580.5|8
1725467810000|2024-09-04 16:36:50|178674.5|178584.5|178682|178592|178682|178592|178674.5|178584.5|11
1725467820000|2024-09-04 16:37:00|178683.5|178593.5|178695.6|178605.6|178695.6|178605.6|178683.5|178593.5|5
1725467830000|2024-09-04 16:37:10|178697.5|178607.5|178701.2|178611.2|178701.2|178611.2|178695.7|178605.7|9
1725467840000|2024-09-04 16:37:20|178700.1|178610.1|178694.6|178604.6|178700.1|178610.1|178694.6|178604.6|4
1725467850000|2024-09-04 16:37:30|178696.9|178606.9|178692|178602|178696.9|178606.9|178685.2|178595.2|10
1725467860000|2024-09-04 16:37:40|178693.4|178603.4|178693.6|178603.6|178695.2|178605.2|178688.9|178598.9|11
1725467870000|2024-09-04 16:37:50|178694.8|178604.8|178691.7|178601.7|178694.8|178604.8|178691.7|178601.7|4
1725467880000|2024-09-04 16:38:00|178691.9|178601.9|178689.8|178599.8|178694.7|178604.7|178684.3|178594.3|7
1725467890000|2024-09-04 16:38:10|178688.9|178598.9|178686.1|178596.1|178688.9|178598.9|178686|178596|6
1725467900000|2024-09-04 16:38:20|178686.4|178596.4|178687.8|178597.8|178687.8|178597.8|178686.4|178596.4|3
1725467910000|2024-09-04 16:38:30|178686.1|178596.1|178677.2|178587.2|178686.1|178596.1|178677.2|178587.2|2
1725467920000|2024-09-04 16:38:40|178672.9|178582.9|178670.2|178580.2|178672.9|178582.9|178667.9|178577.9|4
1725467930000|2024-09-04 16:38:50|178672.1|178582.1|178668.3|178578.3|178672.1|178582.1|178667.8|178577.8|6
1725467940000|2024-09-04 16:39:00|178665.9|178575.9|178671.4|178581.4|178671.4|178581.4|178663.9|178573.9|7
1725467950000|2024-09-04 16:39:10|178669.8|178579.8|178671.4|178581.4|178671.4|178581.4|178669.8|178579.8|2
1725467960000|2024-09-04 16:39:20|178670|178580|178677.4|178587.4|178677.4|178587.4|178670|178580|4
1725467970000|2024-09-04 16:39:30|178676.2|178586.2|178668.2|178578.2|178677.4|178587.4|178666.8|178576.8|8
1725467980000|2024-09-04 16:39:40|178668|178578|178668.8|178578.8|178672.9|178582.9|178666.9|178576.9|4
1725467990000|2024-09-04 16:39:50|178671|178581|178675.5|178585.5|178675.5|178585.5|178671|178581|3
1725468000000|2024-09-04 16:40:00|178676.3|178586.3|178676.7|178586.7|178676.7|178586.7|178676|178586|3
1725468010000|2024-09-04 16:40:10|178674.7|178584.7|178664|178574|178681.1|178591.1|178664|178574|10
1725468020000|2024-09-04 16:40:20|178662.9|178572.9|178669.4|178579.4|178669.4|178579.4|178662.4|178572.4|6
1725468030000|2024-09-04 16:40:30|178668|178578|178669.5|178579.5|178669.5|178579.5|178668|178578|2
1725468040000|2024-09-04 16:40:40|178669.9|178579.9|178668.5|178578.5|178672.4|178582.4|178668.5|178578.5|5
1725468050000|2024-09-04 16:40:50|178670.6|178580.6|178668.7|178578.7|178670.9|178580.9|178661.1|178571.1|7
1725468060000|2024-09-04 16:41:00|178670|178580|178675.3|178585.3|178676.7|178586.7|178670|178580|7
1725468070000|2024-09-04 16:41:10|178674.5|178584.5|178677.2|178587.2|178677.2|178587.2|178672.3|178582.3|12
1725468080000|2024-09-04 16:41:20|178678.5|178588.5|178691.1|178601.1|178691.1|178601.1|178678.4|178588.4|7
1725468090000|2024-09-04 16:41:30|178691|178601|178679.8|178589.8|178691.1|178601.1|178679.8|178589.8|5
1725468100000|2024-09-04 16:41:40|178669.5|178579.5|178669.5|178579.5|178669.5|178579.5|178669.5|178579.5|1
1725468110000|2024-09-04 16:41:50|178670|178580|178674.9|178584.9|178674.9|178584.9|178670|178580|5
1725468120000|2024-09-04 16:42:00|178673.9|178583.9|178675.6|178585.6|178675.6|178585.6|178669.3|178579.3|4
1725468130000|2024-09-04 16:42:10|178676|178586|178675.7|178585.7|178676|178586|178675.7|178585.7|2
1725468140000|2024-09-04 16:42:20|178672.8|178582.8|178680.5|178590.5|178680.5|178590.5|178672.8|178582.8|8
1725468150000|2024-09-04 16:42:30|178680.6|178590.6|178680.6|178590.6|178680.9|178590.9|178680.6|178590.6|3
1725468160000|2024-09-04 16:42:40|178680.5|178590.5|178682.5|178592.5|178682.5|178592.5|178680.5|178590.5|4
1725468170000|2024-09-04 16:42:50|178682.8|178592.8|178682|178592|178682.8|178592.8|178679.4|178589.4|5
1725468180000|2024-09-04 16:43:00|178682.3|178592.3|178664.8|178574.8|178682.3|178592.3|178664.8|178574.8|8
1725468190000|2024-09-04 16:43:10|178665.5|178575.5|178665.8|178575.8|178669.7|178579.7|178665.5|178575.5|5
1725468200000|2024-09-04 16:43:20|178657.6|178567.6|178660.8|178570.8|178661.4|178571.4|178657.4|178567.4|10
1725468210000|2024-09-04 16:43:30|178660.7|178570.7|178668.4|178578.4|178668.4|178578.4|178660.7|178570.7|6
1725468220000|2024-09-04 16:43:40|178668.8|178578.8|178670.5|178580.5|178670.5|178580.5|178668.8|178578.8|5
1725468230000|2024-09-04 16:43:50|178672.2|178582.2|178674.9|178584.9|178674.9|178584.9|178672.2|178582.2|4
1725468240000|2024-09-04 16:44:00|178676.5|178586.5|178692.1|178602.1|178692.1|178602.1|178676.5|178586.5|11
1725468250000|2024-09-04 16:44:10|178692.6|178602.6|178695.6|178605.6|178702.6|178612.6|178689.6|178599.6|8
1725468260000|2024-09-04 16:44:20|178695.8|178605.8|178697.1|178607.1|178697.1|178607.1|178695.8|178605.8|3
1725468270000|2024-09-04 16:44:30|178697.6|178607.6|178700.5|178610.5|178702.2|178612.2|178697.6|178607.6|7
1725468280000|2024-09-04 16:44:40|178700.2|178610.2|178697.9|178607.9|178700.2|178610.2|178695.3|178605.3|8
1725468290000|2024-09-04 16:44:50|178699.2|178609.2|178698|178608|178699.3|178609.3|178697.9|178607.9|4
1725468300000|2024-09-04 16:45:00|178697.8|178607.8|178710.2|178620.2|178710.2|178620.2|178695.6|178605.6|7
1725468310000|2024-09-04 16:45:10|178720|178630|178715.8|178625.8|178720.4|178630.4|178709.7|178619.7|9
1725468320000|2024-09-04 16:45:20|178718|178628|178769.1|178679.1|178769.4|178679.4|178718|178628|7
1725468330000|2024-09-04 16:45:30|178767.4|178677.4|178770|178680|178770.2|178680.2|178767.4|178677.4|4
1725468340000|2024-09-04 16:45:40|178769.8|178679.8|178769.9|178679.9|178769.9|178679.9|178769.8|178679.8|2
1725468350000|2024-09-04 16:45:50|178770.1|178680.1|178789.4|178699.4|178794.7|178704.7|178770.1|178680.1|10
1725468360000|2024-09-04 16:46:00|178791.4|178701.4|178807.5|178717.5|178807.5|178717.5|178791.4|178701.4|16
1725468370000|2024-09-04 16:46:10|178813.4|178723.4|178844.5|178754.5|178844.5|178754.5|178813.4|178723.4|3
1725468380000|2024-09-04 16:46:20|178845.9|178755.9|178870.9|178780.9|178875.6|178785.6|178845.9|178755.9|20
1725468390000|2024-09-04 16:46:30|178874.5|178784.5|178899.3|178809.3|178910.7|178820.7|178874.5|178784.5|16
1725468400000|2024-09-04 16:46:40|178899.8|178809.8|178894|178804|178900.2|178810.2|178892|178802|10
1725468410000|2024-09-04 16:46:50|178891.5|178801.5|178889.8|178799.8|178893.7|178803.7|178889.8|178799.8|7
1725468420000|2024-09-04 16:47:00|178888.1|178798.1|178881.4|178791.4|178888.1|178798.1|178879|178789|12
1725468430000|2024-09-04 16:47:10|178880.7|178790.7|178882.7|178792.7|178882.7|178792.7|178879.4|178789.4|9
1725468440000|2024-09-04 16:47:20|178883.9|178793.9|178910.9|178780.9|178919.1|178810.8|178883.9|178780.9|16
1725468450000|2024-09-04 16:47:30|178913.6|178783.6|178914.6|178784.6|178917.5|178787.5|178913.6|178783.6|11
1725468460000|2024-09-04 16:47:40|178916.6|178786.6|178916.6|178786.6|178919|178789|178916.6|178786.6|8
1725468470000|2024-09-04 16:47:50|178915.4|178785.4|178913.3|178823.3|178917.5|178823.3|178907|178783.4|19
1725468480000|2024-09-04 16:48:00|178918.1|178828.1|178914.6|178824.6|178920.7|178830.7|178914.6|178824.6|8
1725468490000|2024-09-04 16:48:10|178915.7|178825.7|178911.6|178821.6|178918.7|178828.7|178911.6|178821.6|13
1725468500000|2024-09-04 16:48:20|178910.3|178820.3|178908.6|178818.6|178912.4|178822.4|178908.6|178818.6|9
1725468510000|2024-09-04 16:48:30|178903.1|178813.1|178900.3|178810.3|178903.1|178813.1|178899.2|178809.2|7
1725468520000|2024-09-04 16:48:40|178901.1|178811.1|178903.8|178813.8|178912.1|178822.1|178901.1|178811.1|10
1725468530000|2024-09-04 16:48:50|178905.4|178815.4|178901.3|178811.3|178906.1|178816.1|178901.3|178811.3|5
1725468540000|2024-09-04 16:49:00|178902.6|178812.6|178910.2|178820.2|178912.5|178822.5|178902.6|178812.6|8
1725468550000|2024-09-04 16:49:10|178911|178821|178908.6|178818.6|178911.7|178821.7|178908.6|178818.6|5
1725468560000|2024-09-04 16:49:20|178910.3|178820.3|178899.8|178809.8|178910.8|178820.8|178898|178808|6
1725468570000|2024-09-04 16:49:30|178898.4|178808.4|178885.1|178795.1|178898.5|178808.5|178883|178793|8
1725468580000|2024-09-04 16:49:40|178885.7|178795.7|178904|178814|178904|178814|178885.7|178795.7|11
1725468590000|2024-09-04 16:49:50|178900.9|178810.9|178888.4|178798.4|178903.7|178813.7|178877.2|178787.2|14
1725468600000|2024-09-04 16:50:00|178890.1|178800.1|178882.1|178792.1|178890.1|178800.1|178881.5|178791.5|9
1725468610000|2024-09-04 16:50:10|178884|178794|178885.1|178795.1|178885.1|178795.1|178881.3|178791.3|8
1725468620000|2024-09-04 16:50:20|178876.7|178786.7|178870.6|178780.6|178878|178788|178868.5|178778.5|11
1725468630000|2024-09-04 16:50:30|178870.1|178780.1|178870|178780|178870.5|178780.5|178864.1|178774.1|10
1725468640000|2024-09-04 16:50:40|178870.1|178780.1|178870|178780|178870.2|178780.2|178870|178780|4
1725468650000|2024-09-04 16:50:50|178869.6|178779.6|178866.1|178776.1|178869.6|178779.6|178858.3|178768.3|14
1725468660000|2024-09-04 16:51:00|178867.1|178777.1|178864|178774|178868.6|178778.6|178860.6|178770.6|15
1725468670000|2024-09-04 16:51:10|178861.8|178771.8|178860.4|178770.4|178864.4|178774.4|178859|178769|12
1725468680000|2024-09-04 16:51:20|178862.2|178772.2|178779.2|178689.2|178862.2|178772.2|178774.4|178684.4|18
1725468690000|2024-09-04 16:51:30|178779.7|178689.7|178785|178695|178790.7|178700.7|178777.6|178687.6|14
1725468700000|2024-09-04 16:51:40|178784.7|178694.7|178885.5|178755.5|178885.5|178755.5|178784.4|178686.5|14
1725468710000|2024-09-04 16:51:50|178882.6|178752.6|178878.3|178748.3|178887.7|178757.7|178872|178742|20
1725468720000|2024-09-04 16:52:00|178875.5|178745.5|178900|178770|178909.8|178779.8|178875.5|178745.5|16
1725468730000|2024-09-04 16:52:10|178900.1|178770.1|178901.6|178771.6|178905.1|178775.1|178900.1|178770.1|8
1725468740000|2024-09-04 16:52:20|178900|178770|178905.4|178775.4|178908.6|178778.6|178900|178770|9
1725468750000|2024-09-04 16:52:30|178905.1|178775.1|178908.1|178778.1|178908.1|178778.1|178901|178771|6
1725468760000|2024-09-04 16:52:40|178911.5|178781.5|178917.6|178787.6|178923.7|178793.7|178910.3|178780.3|18
1725468770000|2024-09-04 16:52:50|178916.6|178786.6|178910.7|178780.7|178918.8|178788.8|178908.2|178778.2|15
1725468780000|2024-09-04 16:53:00|178910.8|178780.8|178907.1|178777.1|178911|178781|178904.8|178774.8|11
1725468790000|2024-09-04 16:53:10|178907.4|178777.4|178911.4|178781.4|178911.4|178781.4|178906.2|178776.2|7
1725468800000|2024-09-04 16:53:20|178912.7|178782.7|178764|178674|178912.7|178782.7|178764|178674|6
1725468810000|2024-09-04 16:53:30|178762.3|178672.3|178777.8|178687.8|178779.2|178689.2|178762.3|178672.3|14
1725468820000|2024-09-04 16:53:40|178777.7|178687.7|178778.9|178688.9|178780.6|178690.6|178775.5|178685.5|8
1725468830000|2024-09-04 16:53:50|178779.4|178689.4|178770.8|178680.8|178786.9|178696.9|178770.8|178680.8|16
1725468840000|2024-09-04 16:54:00|178769.9|178679.9|178765.8|178675.8|178772.9|178682.9|178762.7|178672.7|19
1725468850000|2024-09-04 16:54:10|178766.4|178676.4|178766.9|178676.9|178766.9|178676.9|178765.3|178675.3|4
1725468860000|2024-09-04 16:54:20|178767|178677|178763.5|178673.5|178767.9|178677.9|178762.3|178672.3|7
1725468870000|2024-09-04 16:54:30|178763.8|178673.8|178755.4|178665.4|178764.2|178674.2|178753.7|178663.7|7
1725468880000|2024-09-04 16:54:40|178754.9|178664.9|178756.1|178666.1|178756.1|178666.1|178750.2|178660.2|13
1725468890000|2024-09-04 16:54:50|178757.4|178667.4|178747.5|178657.5|178757.4|178667.4|178746.6|178656.6|8
1725468900000|2024-09-04 16:55:00|178745.4|178655.4|178744.1|178654.1|178747.3|178657.3|178743.2|178653.2|8
1725468910000|2024-09-04 16:55:10|178746.2|178656.2|178741.7|178651.7|178747.6|178657.6|178741.7|178651.7|13
1725468920000|2024-09-04 16:55:20|178741.4|178651.4|178741.6|178651.6|178741.6|178651.6|178732.7|178642.7|6
1725468930000|2024-09-04 16:55:30|178744.3|178654.3|178744.5|178654.5|178746.4|178656.4|178743.7|178653.7|7
1725468940000|2024-09-04 16:55:40|178742.6|178652.6|178741.1|178651.1|178742.6|178652.6|178738.5|178648.5|9
1725468950000|2024-09-04 16:55:50|178741|178651|178733.7|178643.7|178741|178651|178733.7|178643.7|7
1725468960000|2024-09-04 16:56:00|178733.8|178643.8|178742.1|178652.1|178744.3|178654.3|178733.8|178643.8|7
1725468970000|2024-09-04 16:56:10|178742|178652|178743.2|178653.2|178743.2|178653.2|178741.7|178651.7|6
1725468980000|2024-09-04 16:56:20|178741.1|178651.1|178741.7|178651.7|178741.7|178651.7|178737|178647|10
1725468990000|2024-09-04 16:56:30|178738.2|178648.2|178735.9|178645.9|178738.9|178648.9|178735.9|178645.9|7
1725469000000|2024-09-04 16:56:40|178736.1|178646.1|178758.8|178628.8|178758.8|178646.1|178735.4|178620.4|7
1725469010000|2024-09-04 16:56:50|178759.3|178629.3|178760.5|178630.5|178763.8|178633.8|178755.5|178625.5|10
1725469020000|2024-09-04 16:57:00|178746.9|178656.9|178737.5|178647.5|178746.9|178656.9|178737.5|178647.5|8
1725469030000|2024-09-04 16:57:10|178734.8|178644.8|178741|178651|178746.8|178656.8|178734.1|178644.1|18
1725469040000|2024-09-04 16:57:20|178741.5|178651.5|178747.4|178617.4|178757.1|178651.5|178727.9|178617|12
1725469050000|2024-09-04 16:57:30|178746.8|178616.8|178751.8|178621.8|178751.8|178621.8|178745.7|178615.7|13
1725469060000|2024-09-04 16:57:40|178751.6|178621.6|178747.2|178617.2|178751.6|178621.6|178747.2|178617.2|6
1725469070000|2024-09-04 16:57:50|178746.3|178616.3|178745.8|178615.8|178746.5|178616.5|178743.2|178613.2|5
1725469080000|2024-09-04 16:58:00|178740.4|178610.4|178736.7|178606.7|178746.8|178616.8|178736.6|178606.6|9
1725469090000|2024-09-04 16:58:10|178736.2|178606.2|178742|178612|178742|178612|178731.9|178601.9|9
1725469100000|2024-09-04 16:58:20|178741.7|178611.7|178723|178633|178741.7|178633|178721.4|178611.7|3
1725469110000|2024-09-04 16:58:30|178723.3|178633.3|178723|178633|178723.6|178633.6|178723|178633|3
1725469120000|2024-09-04 16:58:40|178721|178631|178723.4|178633.4|178723.6|178633.6|178721|178631|4
1725469130000|2024-09-04 16:58:50|178723.1|178633.1|178723.9|178633.9|178723.9|178633.9|178720.2|178630.2|4
1725469140000|2024-09-04 16:59:00|178725.9|178635.9|178723.6|178633.6|178725.9|178635.9|178722.6|178632.6|6
1725469150000|2024-09-04 16:59:10|178719|178629|178719.5|178629.5|178721.2|178631.2|178717.2|178627.2|6
1725469160000|2024-09-04 16:59:20|178716.6|178626.6|178720.9|178630.9|178720.9|178630.9|178716.1|178626.1|5
1725469170000|2024-09-04 16:59:30|178720.5|178630.5|178710.7|178620.7|178720.5|178630.5|178710.7|178620.7|5
1725469180000|2024-09-04 16:59:40|178710.2|178620.2|178703.7|178613.7|178710.2|178620.2|178700.8|178610.8|7
1725469190000|2024-09-04 16:59:50|178705.4|178615.4|178702.8|178612.8|178712.9|178622.9|178702.8|178612.8|8
1725469200000|2024-09-04 17:00:00|178710.7|178620.7|178706.3|178616.3|178716.5|178626.5|178702.2|178612.2|11
1725469210000|2024-09-04 17:00:10|178705.8|178615.8|178700.7|178610.7|178705.9|178615.9|178700.7|178610.7|4
1725469220000|2024-09-04 17:00:20|178701.3|178611.3|178682.2|178592.2|178701.3|178611.3|178680.3|178590.3|14
1725469230000|2024-09-04 17:00:30|178683.8|178593.8|178682.5|178592.5|178689.6|178599.6|178682.5|178592.5|17
1725469240000|2024-09-04 17:00:40|178686.4|178596.4|178682.8|178592.8|178686.4|178596.4|178678.6|178588.6|12
1725469250000|2024-09-04 17:00:50|178683.2|178593.2|178688.2|178598.2|178688.2|178598.2|178683.2|178593.2|6
1725469260000|2024-09-04 17:01:00|178688.9|178598.9|178690.9|178600.9|178692.9|178602.9|178686.9|178596.9|10
1725469270000|2024-09-04 17:01:10|178690.6|178600.6|178684.2|178594.2|178690.8|178600.8|178684.2|178594.2|7
1725469280000|2024-09-04 17:01:20|178693.2|178603.2|178690.3|178600.3|178693.2|178603.2|178690.3|178600.3|2
1725469290000|2024-09-04 17:01:30|178690.7|178600.7|178659.3|178569.3|178691.9|178601.9|178659.3|178569.3|9
1725469300000|2024-09-04 17:01:40|178662.9|178572.9|178669.1|178579.1|178669.1|178579.1|178662.3|178572.3|10
1725469310000|2024-09-04 17:01:50|178669|178579|178672.5|178582.5|178673.5|178583.5|178669|178579|7
1725469320000|2024-09-04 17:02:00|178672.8|178582.8|178687.3|178597.3|178687.3|178597.3|178672.8|178582.8|14
1725469330000|2024-09-04 17:02:10|178688|178598|178695.1|178605.1|178695.1|178605.1|178688|178598|8
1725469340000|2024-09-04 17:02:20|178697.7|178607.7|178703.9|178613.9|178703.9|178613.9|178697|178607|9
1725469350000|2024-09-04 17:02:30|178707|178617|178718.4|178628.4|178718.4|178628.4|178704.6|178614.6|8
1725469360000|2024-09-04 17:02:40|178715.2|178625.2|178750.1|178620.1|178750.6|178636.1|178715.2|178616|9
1725469370000|2024-09-04 17:02:50|178751.2|178621.2|178740.8|178610.8|178755.5|178625.5|178740.8|178610.8|10
1725469380000|2024-09-04 17:03:00|178721.1|178631.1|178723.1|178633.1|178723.8|178633.8|178719.1|178629.1|7
1725469390000|2024-09-04 17:03:10|178723.2|178633.2|178723.1|178633.1|178723.2|178633.2|178723.1|178633.1|2
1725469400000|2024-09-04 17:03:20|178722.9|178632.9|178732.9|178642.9|178735.4|178645.4|178718.6|178628.6|9
1725469410000|2024-09-04 17:03:30|178734.1|178644.1|178745.2|178655.2|178745.2|178655.2|178734.1|178644.1|8
1725469420000|2024-09-04 17:03:40|178745.7|178655.7|178746.7|178656.7|178746.7|178656.7|178745.6|178655.6|5
1725469430000|2024-09-04 17:03:50|178744.1|178654.1|178751.7|178661.7|178755.6|178665.6|178744.1|178654.1|11
1725469440000|2024-09-04 17:04:00|178749.5|178659.5|178762|178672|178762|178672|178749.5|178659.5|9
1725469450000|2024-09-04 17:04:10|178761.3|178671.3|178781|178651|178781|178671.3|178761.3|178650.2|5
1725469460000|2024-09-04 17:04:20|178780.3|178650.3|178780.3|178650.3|178780.3|178650.3|178776.3|178646.3|7
1725469470000|2024-09-04 17:04:30|178780.1|178650.1|178780.3|178650.3|178781|178651|178780|178650|5
1725469480000|2024-09-04 17:04:40|178780.2|178650.2|178779.5|178649.5|178780.2|178650.2|178778.7|178648.7|5
1725469490000|2024-09-04 17:04:50|178779.6|178649.6|178772.7|178682.7|178780.8|178683.2|178771.1|178649.6|10
1725469500000|2024-09-04 17:05:00|178772.5|178682.5|178789.2|178699.2|178792|178702|178764.8|178674.8|13
1725469510000|2024-09-04 17:05:10|178789.6|178699.6|178790.5|178700.5|178791.5|178701.5|178789.6|178699.6|7
1725469520000|2024-09-04 17:05:20|178786.4|178696.4|178790.3|178700.3|178790.3|178700.3|178786.2|178696.2|4
1725469530000|2024-09-04 17:05:30|178790.4|178700.4|178791.9|178701.9|178791.9|178701.9|178784.5|178694.5|13
1725469540000|2024-09-04 17:05:40|178792|178702|178784.2|178694.2|178796.2|178706.2|178780.2|178690.2|9
1725469550000|2024-09-04 17:05:50|178785.9|178695.9|178787.3|178697.3|178791.1|178701.1|178785.9|178695.9|7
1725469560000|2024-09-04 17:06:00|178787.8|178697.8|178791.6|178701.6|178791.6|178701.6|178787.8|178697.8|5
1725469570000|2024-09-04 17:06:10|178791.9|178701.9|178792.1|178702.1|178794.9|178704.9|178790.3|178700.3|6
1725469580000|2024-09-04 17:06:20|178784.6|178694.6|178795.8|178665.8|178796.7|178694.6|178784.1|178665.8|6
1725469590000|2024-09-04 17:06:30|178802.5|178672.5|178806|178676|178806|178676|178802.5|178672.5|3
1725469600000|2024-09-04 17:06:40|178805.7|178675.7|178805.7|178675.7|178805.7|178675.7|178805.7|178675.7|1
1725469610000|2024-09-04 17:06:50|178806.8|178676.8|178809.3|178679.3|178812.9|178682.9|178806.8|178676.8|6
1725469620000|2024-09-04 17:07:00|178810.2|178680.2|178813.8|178683.8|178813.8|178683.8|178810.2|178680.2|3
1725469630000|2024-09-04 17:07:10|178814.6|178684.6|178844.4|178714.4|178853.9|178723.9|178814.6|178684.6|7
1725469640000|2024-09-04 17:07:20|178840.6|178710.6|178833.7|178703.7|178840.6|178710.6|178833.7|178703.7|5
1725469650000|2024-09-04 17:07:30|178833.3|178703.3|178834|178704|178834|178704|178833.3|178703.3|3
1725469660000|2024-09-04 17:07:40|178833.6|178703.6|178833.6|178703.6|178833.6|178703.6|178833.6|178703.6|1
1725469670000|2024-09-04 17:07:50|178836|178706|178836|178706|178836|178706|178836|178706|1
1725469680000|2024-09-04 17:08:00|178834.7|178704.7|178837.7|178707.7|178837.7|178707.7|178834.5|178704.5|5
1725469690000|2024-09-04 17:08:10|178837.4|178707.4|178839.1|178709.1|178839.1|178709.1|178832.5|178702.5|8
1725469700000|2024-09-04 17:08:20|178838.6|178708.6|178838.6|178708.6|178838.6|178708.6|178838.6|178708.6|1
1725469710000|2024-09-04 17:08:30|178838.2|178708.2|178838.2|178708.2|178838.2|178708.2|178838.2|178708.2|1
1725469720000|2024-09-04 17:08:40|178834.7|178704.7|178820.3|178690.3|178834.7|178704.7|178818.6|178688.6|7
1725469730000|2024-09-04 17:08:50|178821.2|178691.2|178807.8|178677.8|178821.2|178691.2|178807.8|178677.8|5
1725469740000|2024-09-04 17:09:00|178811.7|178681.7|178813.5|178683.5|178813.5|178683.5|178811.7|178681.7|3
1725469750000|2024-09-04 17:09:10|178812.3|178682.3|178810.5|178680.5|178812.3|178682.3|178807.9|178677.9|4
1725469760000|2024-09-04 17:09:20|178811.5|178681.5|178841.1|178711.1|178841.1|178711.1|178811.5|178681.5|9
1725469770000|2024-09-04 17:09:30|178842.4|178712.4|178830.7|178700.7|178842.4|178712.4|178830.7|178700.7|8
1725469780000|2024-09-04 17:09:40|178834.5|178704.5|178832.8|178702.8|178834.5|178704.5|178831.1|178701.1|3
1725469790000|2024-09-04 17:09:50|178836.9|178706.9|178832.9|178702.9|178836.9|178706.9|178832.9|178702.9|3
1725469800000|2024-09-04 17:10:00|178832.1|178702.1|178832.1|178702.1|178832.1|178702.1|178832.1|178702.1|1
1725469810000|2024-09-04 17:10:10|178832.9|178702.9|178847.5|178717.5|178847.5|178717.5|178832.9|178702.9|10
1725469820000|2024-09-04 17:10:20|178844.7|178714.7|178831.3|178701.3|178848.6|178718.6|178831.3|178701.3|8
1725469830000|2024-09-04 17:10:30|178828.6|178698.6|178846.8|178716.8|178846.8|178716.8|178828.6|178698.6|10
1725469840000|2024-09-04 17:10:40|178848.4|178718.4|178848.9|178718.9|178852|178722|178845.7|178715.7|9
1725469860000|2024-09-04 17:11:00|178848|178718|178848.1|178718.1|178848.1|178718.1|178847.3|178717.3|3
1725469870000|2024-09-04 17:11:10|178847.3|178717.3|178848.4|178718.4|178848.4|178718.4|178845.4|178715.4|4
1725469880000|2024-09-04 17:11:20|178848|178718|178845.3|178715.3|178851.5|178721.5|178845.3|178715.3|8
1725469890000|2024-09-04 17:11:30|178847|178717|178845.1|178715.1|178847|178717|178838.4|178708.4|8
1725469900000|2024-09-04 17:11:40|178846.8|178716.8|178848.2|178718.2|178851.5|178721.5|178846.8|178716.8|8
1725469910000|2024-09-04 17:11:50|178845.6|178715.6|178849.5|178719.5|178850|178720|178845.2|178715.2|12
1725469930000|2024-09-04 17:12:10|178848.6|178718.6|178848.6|178718.6|178848.6|178718.6|178848.6|178718.6|1
1725469940000|2024-09-04 17:12:20|178853.2|178723.2|178855.3|178725.3|178855.3|178725.3|178852.8|178722.8|6
1725469960000|2024-09-04 17:12:40|178856.1|178726.1|178861.9|178731.9|178861.9|178731.9|178851.9|178721.9|10
1725469970000|2024-09-04 17:12:50|178860.8|178730.8|178860.2|178730.2|178863.3|178733.3|178857.2|178727.2|9
1725469980000|2024-09-04 17:13:00|178859.8|178729.8|178847.4|178717.4|178859.8|178729.8|178847.4|178717.4|16
1725469990000|2024-09-04 17:13:10|178850.7|178720.7|178854.4|178724.4|178859.5|178729.5|178850.7|178720.7|8
1725470000000|2024-09-04 17:13:20|178853.4|178723.4|178851.3|178721.3|178853.4|178723.4|178851.3|178721.3|3
1725470010000|2024-09-04 17:13:30|178853|178723|178858.3|178728.3|178860|178730|178853|178723|9
1725470020000|2024-09-04 17:13:40|178855.4|178725.4|178863.7|178733.7|178863.7|178733.7|178855.4|178725.4|7
1725470030000|2024-09-04 17:13:50|178865.2|178735.2|178894.9|178764.9|178899.9|178769.9|178865.2|178735.2|15
1725470040000|2024-09-04 17:14:00|178895.2|178765.2|178899.2|178769.2|178902.2|178772.2|178895.2|178765.2|7
1725470050000|2024-09-04 17:14:10|178900.1|178770.1|178897.7|178767.7|178900.5|178770.5|178896.6|178766.6|7
1725470060000|2024-09-04 17:14:20|178902.8|178772.8|178895|178765|178902.8|178772.8|178895|178765|3
1725470070000|2024-09-04 17:14:30|178898.1|178768.1|178893.3|178763.3|178898.1|178768.1|178893.3|178763.3|2
1725470080000|2024-09-04 17:14:40|178873.8|178783.8|178875.6|178785.6|178875.6|178785.6|178870.6|178780.6|4
1725470090000|2024-09-04 17:14:50|178873.5|178783.5|178875.5|178785.5|178875.5|178785.5|178872.3|178782.3|5
1725470100000|2024-09-04 17:15:00|178875|178785|178875|178785|178875|178785|178875|178785|1
1725470110000|2024-09-04 17:15:10|178873.4|178783.4|178871.6|178781.6|178875.5|178785.5|178867.2|178777.2|10
1725470120000|2024-09-04 17:15:20|178870.5|178780.5|178870.5|178780.5|178870.5|178780.5|178870.5|178780.5|1
1725470130000|2024-09-04 17:15:30|178871.5|178781.5|178871.5|178781.5|178871.5|178781.5|178871.5|178781.5|1
1725470140000|2024-09-04 17:15:40|178869.8|178779.8|178855.4|178765.4|178869.8|178779.8|178854.7|178764.7|10
1725470150000|2024-09-04 17:15:50|178888.2|178798.2|178890.7|178800.7|178890.7|178800.7|178886.8|178796.8|3
1725470160000|2024-09-04 17:16:00|178888.7|178798.7|178888.7|178798.7|178888.7|178798.7|178888.7|178798.7|1
1725470170000|2024-09-04 17:16:10|178890.2|178800.2|178893.8|178803.8|178893.8|178803.8|178890.2|178800.2|2
1725470180000|2024-09-04 17:16:20|178893.4|178803.4|178898.4|178808.4|178898.4|178808.4|178890.2|178800.2|5
1725470190000|2024-09-04 17:16:30|178899.7|178809.7|178912.8|178822.8|178912.8|178822.8|178899.7|178809.7|6
1725470200000|2024-09-04 17:16:40|178907.2|178817.2|178909.5|178819.5|178909.5|178819.5|178904.2|178814.2|4
1725470210000|2024-09-04 17:16:50|178908.6|178818.6|178900.8|178810.8|178908.6|178818.6|178900.4|178810.4|8
1725470220000|2024-09-04 17:17:00|178904.5|178814.5|178904.5|178814.5|178904.5|178814.5|178900.8|178810.8|3
1725470230000|2024-09-04 17:17:10|178900.8|178810.8|178904.5|178814.5|178904.5|178814.5|178900.8|178810.8|2
1725470240000|2024-09-04 17:17:20|178905.4|178815.4|178906|178816|178906|178816|178903.9|178813.9|3
1725470250000|2024-09-04 17:17:30|178905.2|178815.2|178914.8|178824.8|178914.8|178824.8|178905.2|178815.2|9
1725470260000|2024-09-04 17:17:40|178918.1|178828.1|178915.8|178825.8|178920.6|178830.6|178915.8|178825.8|6
1725470270000|2024-09-04 17:17:50|178919|178829|178917.1|178827.1|178922|178832|178917.1|178827.1|4
1725470280000|2024-09-04 17:18:00|178920.1|178830.1|178917.1|178827.1|178920.1|178830.1|178917.1|178827.1|2
1725470290000|2024-09-04 17:18:10|178914.7|178824.7|178913.2|178823.2|178914.7|178824.7|178908.3|178818.3|6
1725470300000|2024-09-04 17:18:20|178918.3|178828.3|178915.1|178825.1|178918.3|178828.3|178915.1|178825.1|3
1725470310000|2024-09-04 17:18:30|178913.1|178823.1|178909.3|178819.3|178913.1|178823.1|178906.4|178816.4|5
1725470320000|2024-09-04 17:18:40|178904.8|178814.8|178899.1|178809.1|178908.9|178818.9|178899.1|178809.1|5
1725470340000|2024-09-04 17:19:00|178902.5|178812.5|178899.8|178809.8|178904.4|178814.4|178898.4|178808.4|5
1725470350000|2024-09-04 17:19:10|178906.6|178816.6|178896.8|178806.8|178906.6|178816.6|178896.8|178806.8|6
1725470360000|2024-09-04 17:19:20|178895.2|178805.2|178895.2|178805.2|178895.2|178805.2|178893.1|178803.1|6
1725470370000|2024-09-04 17:19:30|178896.3|178806.3|178894.4|178804.4|178899.1|178809.1|178894.4|178804.4|4
1725470390000|2024-09-04 17:19:50|178896.2|178806.2|178896.2|178806.2|178896.2|178806.2|178896.2|178806.2|1
1725470400000|2024-09-04 17:20:00|178897.5|178807.5|178903.9|178813.9|178911.7|178821.7|178897.5|178807.5|5
1725470410000|2024-09-04 17:20:10|178905.3|178815.3|178902.2|178812.2|178905.8|178815.8|178901.8|178811.8|4
1725470420000|2024-09-04 17:20:20|178902.3|178812.3|178899.5|178809.5|178902.9|178812.9|178899.5|178809.5|5
1725470440000|2024-09-04 17:20:40|178899|178809|178897.8|178807.8|178899|178809|178897.8|178807.8|2
1725470450000|2024-09-04 17:20:50|178900.9|178810.9|178897|178807|178900.9|178810.9|178897|178807|2
1725470460000|2024-09-04 17:21:00|178895.4|178805.4|178895.2|178805.2|178895.4|178805.4|178895.2|178805.2|2
1725470470000|2024-09-04 17:21:10|178895|178805|178897.7|178807.7|178898.5|178808.5|178894.7|178804.7|7
1725470480000|2024-09-04 17:21:20|178898.6|178808.6|178909.1|178819.1|178909.1|178819.1|178896.3|178806.3|7
1725470490000|2024-09-04 17:21:30|178910.9|178820.9|178911.8|178821.8|178911.8|178821.8|178909.1|178819.1|4
1725470500000|2024-09-04 17:21:40|178911.4|178821.4|178912.3|178822.3|178912.3|178822.3|178911.4|178821.4|3
1725470510000|2024-09-04 17:21:50|178912.8|178822.8|178898.5|178808.5|178912.8|178822.8|178898.5|178808.5|13
1725470520000|2024-09-04 17:22:00|178898.7|178808.7|178898.9|178808.9|178898.9|178808.9|178898.7|178808.7|3
1725470530000|2024-09-04 17:22:10|178899|178809|178899|178809|178899|178809|178899|178809|1
1725470540000|2024-09-04 17:22:20|178897.8|178807.8|178899.9|178809.9|178899.9|178809.9|178897.7|178807.7|4
1725470550000|2024-09-04 17:22:30|178899.6|178809.6|178896.1|178806.1|178899.6|178809.6|178896.1|178806.1|2
1725470560000|2024-09-04 17:22:40|178896.9|178806.9|178896.9|178806.9|178896.9|178806.9|178896.9|178806.9|1
1725470570000|2024-09-04 17:22:50|178898|178808|178911.1|178821.1|178916.1|178826.1|178898|178808|12
1725470580000|2024-09-04 17:23:00|178913.1|178823.1|178920.8|178830.8|178922.6|178832.6|178912.7|178822.7|10
1725470590000|2024-09-04 17:23:10|178921.5|178831.5|178919.4|178829.4|178921.9|178831.9|178919.4|178829.4|3
1725470600000|2024-09-04 17:23:20|178921.5|178831.5|178934.7|178844.7|178934.7|178844.7|178921.5|178831.5|13
1725470610000|2024-09-04 17:23:30|178936.2|178846.2|178933.4|178843.4|178936.2|178846.2|178933.4|178843.4|2
1725470620000|2024-09-04 17:23:40|178934|178844|178920.9|178830.9|178943.8|178853.8|178914.7|178824.7|16
1725470630000|2024-09-04 17:23:50|178920.8|178830.8|178920.8|178830.8|178920.8|178830.8|178920.8|178830.8|1
1725470640000|2024-09-04 17:24:00|178921.9|178831.9|178923.8|178833.8|178925.4|178835.4|178921.6|178831.6|9
1725470650000|2024-09-04 17:24:10|178925.8|178835.8|178931|178841|178931.8|178841.8|178923.7|178833.7|10
1725470660000|2024-09-04 17:24:20|178931.2|178841.2|178943.8|178853.8|178943.8|178853.8|178931.2|178841.2|12
1725470670000|2024-09-04 17:24:30|178945.6|178855.6|178942.6|178852.6|178945.6|178855.6|178941.2|178851.2|4
1725470680000|2024-09-04 17:24:40|178923.5|178833.5|178913.9|178823.9|178923.5|178833.5|178908.5|178818.5|7
1725470690000|2024-09-04 17:24:50|178911.9|178821.9|178911.9|178821.9|178911.9|178821.9|178911.9|178821.9|1
1725470700000|2024-09-04 17:25:00|178912.1|178822.1|178913.8|178823.8|178913.8|178823.8|178912.1|178822.1|2
1725470710000|2024-09-04 17:25:10|178909.5|178819.5|178909.1|178819.1|178913.7|178823.7|178909.1|178819.1|4
1725470720000|2024-09-04 17:25:20|178908.5|178818.5|178909.9|178819.9|178910|178820|178908.4|178818.4|5
1725470730000|2024-09-04 17:25:30|178909.7|178819.7|178907.7|178817.7|178911|178821|178907.7|178817.7|7
1725470740000|2024-09-04 17:25:40|178906|178816|178907.6|178817.6|178907.8|178817.8|178906|178816|3
1725470750000|2024-09-04 17:25:50|178907.7|178817.7|178907.7|178817.7|178907.7|178817.7|178907.7|178817.7|1
1725470760000|2024-09-04 17:26:00|178907.9|178817.9|178909.1|178819.1|178909.2|178819.2|178907.9|178817.9|3
1725470770000|2024-09-04 17:26:10|178909|178819|178908.6|178818.6|178909|178819|178906.7|178816.7|4
1725470780000|2024-09-04 17:26:20|178906.6|178816.6|178916.3|178826.3|178916.5|178826.5|178906.2|178816.2|9
1725470790000|2024-09-04 17:26:30|178915|178825|178912.4|178822.4|178916.3|178826.3|178910.6|178820.6|9
1725470800000|2024-09-04 17:26:40|178913.7|178823.7|178914.9|178824.9|178914.9|178824.9|178911.3|178821.3|5
1725470810000|2024-09-04 17:26:50|178914.6|178824.6|178912.4|178822.4|178914.6|178824.6|178912.4|178822.4|2
1725470820000|2024-09-04 17:27:00|178910.7|178820.7|178912.4|178822.4|178912.4|178822.4|178910.7|178820.7|4
1725470830000|2024-09-04 17:27:10|178910.9|178820.9|178908.4|178818.4|178910.9|178820.9|178908.4|178818.4|4
1725470840000|2024-09-04 17:27:20|178910.5|178820.5|178910.5|178820.5|178910.5|178820.5|178910.5|178820.5|1
1725470850000|2024-09-04 17:27:30|178910.3|178820.3|178911.9|178821.9|178912.2|178822.2|178910.3|178820.3|5
1725470860000|2024-09-04 17:27:40|178913|178823|178916.8|178826.8|178916.8|178826.8|178913|178823|5
1725470870000|2024-09-04 17:27:50|178921.3|178831.3|178920.9|178830.9|178921.3|178831.3|178919.3|178829.3|3
1725470880000|2024-09-04 17:28:00|178920.8|178830.8|178920.9|178830.9|178920.9|178830.9|178920.8|178830.8|2
1725470890000|2024-09-04 17:28:10|178919.3|178829.3|178922.9|178832.9|178923.1|178833.1|178919.3|178829.3|8
1725470900000|2024-09-04 17:28:20|178924.4|178834.4|179001.5|178871.5|179007.8|178897|178924.4|178834.4|16
1725470910000|2024-09-04 17:28:30|179001.7|178871.7|179005.8|178875.8|179009.8|178879.8|179001.6|178871.6|7
1725470920000|2024-09-04 17:28:40|179006.2|178876.2|179003.5|178873.5|179008.7|178878.7|179003|178873|6
1725470930000|2024-09-04 17:28:50|179003.1|178873.1|179002.3|178872.3|179003.1|178873.1|179002|178872|6
1725470940000|2024-09-04 17:29:00|179002.4|178872.4|179004|178874|179004|178874|179002.4|178872.4|6
1725470950000|2024-09-04 17:29:10|179012.8|178882.8|179013.5|178883.5|179013.5|178883.5|179012.8|178882.8|3
1725470960000|2024-09-04 17:29:20|179014|178884|179014|178884|179014.3|178884.3|179013.6|178883.6|4
1725470970000|2024-09-04 17:29:30|179013.7|178883.7|179013.1|178883.1|179013.7|178883.7|179012.8|178882.8|7
1725470980000|2024-09-04 17:29:40|179005.3|178875.3|179005.4|178875.4|179005.5|178875.5|179004.9|178874.9|7
1725470990000|2024-09-04 17:29:50|179005.6|178875.6|179006.5|178876.5|179006.5|178876.5|179003.8|178873.8|4
1725471000000|2024-09-04 17:30:00|179006.7|178876.7|179008.8|178878.8|179011.9|178881.9|179006.7|178876.7|6
1725471010000|2024-09-04 17:30:10|179005.9|178875.9|179005.7|178875.7|179005.9|178875.9|179005.7|178875.7|2
1725471020000|2024-09-04 17:30:20|179008.6|178878.6|179008.3|178878.3|179010.5|178880.5|179004.5|178874.5|7
1725471030000|2024-09-04 17:30:30|179008.5|178878.5|179008.5|178878.5|179008.5|178878.5|179008.5|178878.5|1
1725471040000|2024-09-04 17:30:40|179011.6|178881.6|179008.5|178878.5|179011.6|178881.6|179008.5|178878.5|2
1725471050000|2024-09-04 17:30:50|179011.6|178881.6|179012.3|178882.3|179012.8|178882.8|179004.3|178874.3|7
1725471060000|2024-09-04 17:31:00|179013.6|178883.6|179013.9|178883.9|179013.9|178883.9|179013.6|178883.6|2
1725471070000|2024-09-04 17:31:10|179013.7|178883.7|179008.9|178878.9|179013.7|178883.7|179008.9|178878.9|3
1725471080000|2024-09-04 17:31:20|179011|178881|178974.9|178884.9|179011.5|178884.9|178933.6|178843.6|14
1725471090000|2024-09-04 17:31:30|178978.5|178888.5|178977.2|178887.2|178978.5|178888.5|178973.3|178883.3|9
1725471100000|2024-09-04 17:31:40|178977.7|178887.7|178974.3|178884.3|178978.1|178888.1|178971.5|178881.5|6
1725471110000|2024-09-04 17:31:50|178975.9|178885.9|178980.6|178890.6|178980.6|178890.6|178974.2|178884.2|7
1725471120000|2024-09-04 17:32:00|178978.9|178888.9|178976.9|178886.9|178980.8|178890.8|178975.1|178885.1|9
1725471130000|2024-09-04 17:32:10|178977.4|178887.4|178975.5|178885.5|178981.7|178891.7|178975.4|178885.4|9
1725471140000|2024-09-04 17:32:20|178973.7|178883.7|178974.2|178884.2|178974.2|178884.2|178973|178883|3
1725471150000|2024-09-04 17:32:30|178974.3|178884.3|178973.9|178883.9|178974.3|178884.3|178973.9|178883.9|2
1725471160000|2024-09-04 17:32:40|178975.1|178885.1|178972.9|178882.9|178979.6|178889.6|178972.9|178882.9|10
1725471170000|2024-09-04 17:32:50|178973.4|178883.4|178973.9|178883.9|178973.9|178883.9|178973.3|178883.3|5
1725471180000|2024-09-04 17:33:00|178976.3|178886.3|178972.4|178882.4|178978.3|178888.3|178969.3|178879.3|10
1725471190000|2024-09-04 17:33:10|178972.2|178882.2|178973.8|178883.8|178974.3|178884.3|178972|178882|6
1725471200000|2024-09-04 17:33:20|178974.8|178884.8|179012.5|178922.5|179018.9|178924.3|178974.8|178877.7|9
1725471210000|2024-09-04 17:33:30|179020.4|178930.4|179041.8|178951.8|179051.7|178961.7|179020.4|178930.4|20
1725471220000|2024-09-04 17:33:40|179040.7|178950.7|179044.5|178954.5|179046.6|178956.6|179039.4|178949.4|8
1725471230000|2024-09-04 17:33:50|179044.8|178954.8|179042.6|178952.6|179048.9|178958.9|179042.6|178952.6|12
1725471240000|2024-09-04 17:34:00|179042.3|178952.3|179066.8|178936.8|179066.8|178952.3|179039.9|178936.8|7
1725471250000|2024-09-04 17:34:10|179061.5|178931.5|179065.1|178935.1|179065.5|178935.5|179061.4|178931.4|7
1725471260000|2024-09-04 17:34:20|179066.2|178936.2|179042.6|178952.6|179066.2|178955.6|179039.4|178936.2|9
1725471270000|2024-09-04 17:34:30|179042.8|178952.8|179041.3|178951.3|179042.8|178952.8|179041.3|178951.3|4
1725471280000|2024-09-04 17:34:40|179042|178952|179042.3|178952.3|179042.3|178952.3|179042|178952|3
1725471290000|2024-09-04 17:34:50|179044.9|178954.9|179041.9|178951.9|179044.9|178954.9|179041.9|178951.9|3
1725471300000|2024-09-04 17:35:00|179044.9|178954.9|179074.7|178944.7|179074.7|178959.7|179043|178943.8|13
1725471310000|2024-09-04 17:35:10|179069.5|178939.5|179063.1|178933.1|179069.5|178939.5|179063.1|178933.1|8
1725471320000|2024-09-04 17:35:20|179062.8|178932.8|179061.8|178931.8|179062.8|178932.8|179061.8|178931.8|5
1725471330000|2024-09-04 17:35:30|179067.2|178937.2|179065.8|178935.8|179067.2|178937.2|179062.8|178932.8|9
1725471340000|2024-09-04 17:35:40|179065|178935|179061.6|178931.6|179065|178935|179061.5|178931.5|6
1725471350000|2024-09-04 17:35:50|179058.3|178928.3|179058.2|178928.2|179058.3|178928.3|179058.1|178928.1|4
1725471360000|2024-09-04 17:36:00|179062.8|178932.8|179061.4|178931.4|179062.8|178932.8|179057|178927|9
1725471370000|2024-09-04 17:36:10|179061.5|178931.5|179063.6|178933.6|179065.4|178935.4|179061.2|178931.2|7
1725471380000|2024-09-04 17:36:20|179062.7|178932.7|179002|178912|179065.3|178935.3|178994.3|178904.3|13
1725471390000|2024-09-04 17:36:30|179002.2|178912.2|179003.2|178913.2|179008|178918|179002.2|178912.2|6
1725471400000|2024-09-04 17:36:40|178999|178909|178997.2|178907.2|179004.7|178914.7|178997.1|178907.1|6
1725471410000|2024-09-04 17:36:50|178997.1|178907.1|178997.4|178907.4|179002.3|178912.3|178997.1|178907.1|8
1725471420000|2024-09-04 17:37:00|178996.8|178906.8|178995.4|178905.4|178996.8|178906.8|178995.3|178905.3|4
1725471430000|2024-09-04 17:37:10|178995.5|178905.5|178995.1|178905.1|178995.5|178905.5|178995.1|178905.1|2
1725471440000|2024-09-04 17:37:20|178998.7|178908.7|178997.9|178907.9|179001.5|178911.5|178995.9|178905.9|10
1725471450000|2024-09-04 17:37:30|178997.4|178907.4|178996.1|178906.1|178997.4|178907.4|178996.1|178906.1|3
1725471460000|2024-09-04 17:37:40|178996.2|178906.2|179000.8|178910.8|179000.8|178910.8|178996.2|178906.2|3
1725471470000|2024-09-04 17:37:50|179004|178914|179002.4|178912.4|179004|178914|179002.4|178912.4|3
1725471480000|2024-09-04 17:38:00|179002.2|178912.2|178995.9|178905.9|179002.2|178912.2|178991|178901|16
1725471490000|2024-09-04 17:38:10|178997.5|178907.5|178996.9|178906.9|179000.8|178910.8|178996.9|178906.9|11
1725471500000|2024-09-04 17:38:20|178995.3|178905.3|178990.8|178900.8|178995.3|178905.3|178990.8|178900.8|5
1725471510000|2024-09-04 17:38:30|178991|178901|178990.1|178900.1|178991.2|178901.2|178990.1|178900.1|4
1725471520000|2024-09-04 17:38:40|178990|178900|178992.7|178902.7|178992.7|178902.7|178990|178900|3
1725471530000|2024-09-04 17:38:50|178991|178901|178991.1|178901.1|178991.1|178901.1|178991|178901|4
1725471540000|2024-09-04 17:39:00|178990.4|178900.4|178990.1|178900.1|178990.4|178900.4|178990|178900|3
1725471550000|2024-09-04 17:39:10|178990.2|178900.2|178991.1|178901.1|178993.2|178903.2|178990.2|178900.2|7
1725471560000|2024-09-04 17:39:20|178991.2|178901.2|178988.2|178898.2|178991.2|178901.2|178988.2|178898.2|3
1725471570000|2024-09-04 17:39:30|178991.3|178901.3|178992.9|178902.9|178993.4|178903.4|178991.3|178901.3|4
1725471580000|2024-09-04 17:39:40|178991.2|178901.2|178990.6|178900.6|178991.2|178901.2|178987.8|178897.8|6
1725471590000|2024-09-04 17:39:50|178988.6|178898.6|178989|178899|178989|178899|178988.6|178898.6|3
1725471600000|2024-09-04 17:40:00|178987.6|178897.6|178904.2|178814.2|178987.6|178897.6|178904.2|178814.2|14
1725471610000|2024-09-04 17:40:10|178904.5|178814.5|178902.8|178812.8|178904.5|178814.5|178901.3|178811.3|7
1725471620000|2024-09-04 17:40:20|178900.1|178810.1|178901.2|178811.2|178905.5|178815.5|178896.3|178806.3|12
1725471630000|2024-09-04 17:40:30|178903.7|178813.7|178904.3|178814.3|178904.3|178814.3|178902.5|178812.5|3
1725471640000|2024-09-04 17:40:40|178901.6|178811.6|178817.7|178727.7|178901.6|178811.6|178816|178726|14
1725471650000|2024-09-04 17:40:50|178817.1|178727.1|178816.7|178726.7|178819.9|178729.9|178815.9|178725.9|14
1725471660000|2024-09-04 17:41:00|178816|178726|178812.2|178722.2|178816.8|178726.8|178810.3|178720.3|11
1725471670000|2024-09-04 17:41:10|178813.2|178723.2|178815.8|178725.8|178816.8|178726.8|178813.2|178723.2|8
1725471680000|2024-09-04 17:41:20|178815.9|178725.9|178814.7|178724.7|178815.9|178725.9|178813.3|178723.3|8
1725471690000|2024-09-04 17:41:30|178815.1|178725.1|178811.5|178721.5|178817.5|178727.5|178811.5|178721.5|10
1725471700000|2024-09-04 17:41:40|178810.1|178720.1|178823.1|178733.1|178823.6|178733.6|178810.1|178720.1|10
1725471710000|2024-09-04 17:41:50|178822.9|178732.9|178822.4|178732.4|178824.6|178734.6|178821.9|178731.9|4
1725471720000|2024-09-04 17:42:00|178821.1|178731.1|178822.1|178732.1|178826.2|178736.2|178818|178728|12
1725471730000|2024-09-04 17:42:10|178823.1|178733.1|178823.2|178733.2|178825.8|178735.8|178822.6|178732.6|6
1725471740000|2024-09-04 17:42:20|178821.2|178731.2|178824.8|178734.8|178826.5|178736.5|178821.1|178731.1|5
1725471750000|2024-09-04 17:42:30|178826.2|178736.2|178826.4|178736.4|178826.4|178736.4|178826.2|178736.2|2
1725471760000|2024-09-04 17:42:40|178826.5|178736.5|178827.1|178737.1|178829.5|178739.5|178826.3|178736.3|8
1725471770000|2024-09-04 17:42:50|178828.4|178738.4|178825.1|178735.1|178828.4|178738.4|178822.7|178732.7|7
1725471780000|2024-09-04 17:43:00|178827.1|178737.1|178822.7|178732.7|178827.1|178737.1|178822.7|178732.7|7
1725471790000|2024-09-04 17:43:10|178821.7|178731.7|178822.2|178732.2|178822.2|178732.2|178821.7|178731.7|2
1725471800000|2024-09-04 17:43:20|178823.6|178733.6|178809.2|178719.2|178824.8|178734.8|178809.2|178719.2|4
1725471810000|2024-09-04 17:43:30|178809|178719|178816.7|178726.7|178816.7|178726.7|178809|178719|4
1725471820000|2024-09-04 17:43:40|178818.1|178728.1|178809.7|178719.7|178818.2|178728.2|178809.7|178719.7|9
1725471830000|2024-09-04 17:43:50|178809.3|178719.3|178810.3|178720.3|178811.6|178721.6|178809.3|178719.3|6
1725471840000|2024-09-04 17:44:00|178810|178720|178809.9|178719.9|178810.1|178720.1|178809.4|178719.4|6
1725471850000|2024-09-04 17:44:10|178812|178722|178820.2|178730.2|178823.5|178733.5|178812|178722|8
1725471860000|2024-09-04 17:44:20|178817.7|178727.7|178812.1|178722.1|178817.7|178727.7|178811.6|178721.6|8
1725471870000|2024-09-04 17:44:30|178812.2|178722.2|178821.5|178731.5|178821.5|178731.5|178812.2|178722.2|9
1725471890000|2024-09-04 17:44:50|178824|178734|178829.9|178739.9|178834.1|178744.1|178821.5|178731.5|10
1725471900000|2024-09-04 17:45:00|178833.7|178743.7|178825.3|178735.3|178833.7|178743.7|178825.3|178735.3|11
1725471910000|2024-09-04 17:45:10|178822.5|178732.5|178826.3|178736.3|178827.6|178737.6|178822.5|178732.5|8
1725471920000|2024-09-04 17:45:20|178828|178738|178828.1|178738.1|178828.7|178738.7|178828|178738|3
1725471930000|2024-09-04 17:45:30|178828|178738|178832.5|178742.5|178837.1|178747.1|178828|178738|8
1725471940000|2024-09-04 17:45:40|178832.2|178742.2|178828.9|178738.9|178833.1|178743.1|178825|178735|13
1725471950000|2024-09-04 17:45:50|178828.3|178738.3|178831.8|178741.8|178831.8|178741.8|178828.3|178738.3|3
1725471960000|2024-09-04 17:46:00|178832.1|178742.1|178830|178740|178832.9|178742.9|178827.6|178737.6|8
1725471970000|2024-09-04 17:46:10|178827.9|178737.9|178825.8|178735.8|178827.9|178737.9|178822.1|178732.1|13
1725471980000|2024-09-04 17:46:20|178825.7|178735.7|178824|178734|178825.7|178735.7|178821.3|178731.3|8
1725471990000|2024-09-04 17:46:30|178828.7|178738.7|178826.3|178736.3|178828.7|178738.7|178826.3|178736.3|3
1725472000000|2024-09-04 17:46:40|178823.9|178733.9|178817.9|178727.9|178823.9|178733.9|178816.8|178726.8|5
1725472010000|2024-09-04 17:46:50|178818.3|178728.3|178820|178730|178820.1|178730.1|178818.3|178728.3|5
1725472020000|2024-09-04 17:47:00|178822.9|178732.9|178822.6|178732.6|178822.9|178732.9|178822.4|178732.4|3
1725472030000|2024-09-04 17:47:10|178821.9|178731.9|178821.7|178731.7|178824.1|178734.1|178820.3|178730.3|7
1725472040000|2024-09-04 17:47:20|178824|178734|178823.5|178733.5|178824|178734|178821.8|178731.8|5
1725472050000|2024-09-04 17:47:30|178820.4|178730.4|178822.6|178732.6|178822.6|178732.6|178820.4|178730.4|6
1725472060000|2024-09-04 17:47:40|178823.1|178733.1|178822.3|178732.3|178823.1|178733.1|178819.3|178729.3|5
1725472070000|2024-09-04 17:47:50|178821.2|178731.2|178820.3|178730.3|178821.8|178731.8|178820.3|178730.3|4
1725472080000|2024-09-04 17:48:00|178821|178731|178815.1|178725.1|178821.1|178731.1|178815.1|178725.1|10
1725472090000|2024-09-04 17:48:10|178812.5|178722.5|178810.2|178720.2|178812.5|178722.5|178810.2|178720.2|5
1725472100000|2024-09-04 17:48:20|178812.4|178722.4|178818.9|178728.9|178818.9|178728.9|178812.4|178722.4|3
1725472110000|2024-09-04 17:48:30|178819.5|178729.5|178820.8|178730.8|178821.5|178731.5|178819.5|178729.5|6
1725472120000|2024-09-04 17:48:40|178823|178733|178820.6|178730.6|178823.2|178733.2|178820.6|178730.6|5
1725472130000|2024-09-04 17:48:50|178820.8|178730.8|178820.8|178730.8|178820.8|178730.8|178820.8|178730.8|1
1725472140000|2024-09-04 17:49:00|178820.9|178730.9|178820.9|178730.9|178821|178731|178820.7|178730.7|4
1725472150000|2024-09-04 17:49:10|178822.3|178732.3|178828.7|178738.7|178828.7|178738.7|178822.3|178732.3|7
1725472160000|2024-09-04 17:49:20|178830.8|178740.8|178830.4|178740.4|178833.4|178743.4|178830.4|178740.4|7
1725472170000|2024-09-04 17:49:30|178830.1|178740.1|178831.7|178741.7|178831.7|178741.7|178829.7|178739.7|5
1725472180000|2024-09-04 17:49:40|178831.3|178741.3|178836.4|178746.4|178836.4|178746.4|178831.3|178741.3|7
1725472190000|2024-09-04 17:49:50|178836.7|178746.7|178836.7|178746.7|178836.7|178746.7|178836.7|178746.7|1
1725472200000|2024-09-04 17:50:00|178836.9|178746.9|178836.2|178746.2|178837.4|178747.4|178832.4|178742.4|8
1725472210000|2024-09-04 17:50:10|178836.3|178746.3|178836.3|178746.3|178836.3|178746.3|178836.2|178746.2|3
1725472220000|2024-09-04 17:50:20|178836.7|178746.7|178836.3|178746.3|178836.7|178746.7|178836.3|178746.3|2
1725472230000|2024-09-04 17:50:30|178836.2|178746.2|178837.1|178747.1|178837.1|178747.1|178836.1|178746.1|5
1725472240000|2024-09-04 17:50:40|178837|178747|178839.5|178749.5|178839.5|178749.5|178837|178747|5
1725472250000|2024-09-04 17:50:50|178840.1|178750.1|178838.5|178748.5|178841.1|178751.1|178838|178748|5
1725472260000|2024-09-04 17:51:00|178840.4|178750.4|178889|178799|178891.9|178801.9|178839|178749|10
1725472270000|2024-09-04 17:51:10|178888.7|178798.7|178891.8|178801.8|178891.8|178801.8|178888.7|178798.7|5
1725472280000|2024-09-04 17:51:20|178891.6|178801.6|178893.2|178803.2|178894.5|178804.5|178891.6|178801.6|5
1725472290000|2024-09-04 17:51:30|178892.8|178802.8|178895.2|178805.2|178898.1|178808.1|178891.3|178801.3|7
1725472300000|2024-09-04 17:51:40|178896|178806|178897.3|178807.3|178897.3|178807.3|178895.8|178805.8|6
1725472310000|2024-09-04 17:51:50|178899.1|178809.1|178899.3|178809.3|178899.3|178809.3|178899.1|178809.1|3
1725472320000|2024-09-04 17:52:00|178901.1|178811.1|178904.4|178814.4|178904.4|178814.4|178900.6|178810.6|5
1725472330000|2024-09-04 17:52:10|178904.5|178814.5|178904.6|178814.6|178904.8|178814.8|178904.5|178814.5|6
1725472340000|2024-09-04 17:52:20|178903.9|178813.9|178903|178813|178903.9|178813.9|178900.1|178810.1|6
1725472350000|2024-09-04 17:52:30|178904.3|178814.3|178911.1|178821.1|178912.3|178822.3|178904.3|178814.3|5
1725472360000|2024-09-04 17:52:40|178911.2|178821.2|178912.3|178822.3|178914.3|178824.3|178911.2|178821.2|5
1725472370000|2024-09-04 17:52:50|178918.2|178828.2|178911.5|178821.5|178918.2|178828.2|178910|178820|5
1725472380000|2024-09-04 17:53:00|178911.6|178821.6|178911.5|178821.5|178911.6|178821.6|178911.5|178821.5|2
1725472390000|2024-09-04 17:53:10|178910.1|178820.1|178911.1|178821.1|178911.1|178821.1|178910|178820|3
1725472400000|2024-09-04 17:53:20|178912.1|178822.1|178912.1|178822.1|178917.6|178827.6|178911|178821|4
1725472410000|2024-09-04 17:53:30|178910.9|178820.9|178912|178822|178917.4|178827.4|178910.9|178820.9|4
1725472420000|2024-09-04 17:53:40|178911.9|178821.9|178910.6|178820.6|178911.9|178821.9|178910.6|178820.6|2
1725472430000|2024-09-04 17:53:50|178910.7|178820.7|178911.9|178821.9|178913.8|178823.8|178910.6|178820.6|4
1725472440000|2024-09-04 17:54:00|178910.8|178820.8|178910.8|178820.8|178910.8|178820.8|178910.8|178820.8|1
1725472450000|2024-09-04 17:54:10|178914|178824|178912.1|178822.1|178914|178824|178911.9|178821.9|6
1725472460000|2024-09-04 17:54:20|178914.1|178824.1|178919.2|178829.2|178919.2|178829.2|178912|178822|4
1725472470000|2024-09-04 17:54:30|178916.6|178826.6|178914.6|178824.6|178917|178827|178914.5|178824.5|9
1725472480000|2024-09-04 17:54:40|178914.5|178824.5|178914.4|178824.4|178916.8|178826.8|178914.4|178824.4|4
1725472490000|2024-09-04 17:54:50|178914.3|178824.3|178911.5|178821.5|178914.3|178824.3|178910.6|178820.6|11
1725472500000|2024-09-04 17:55:00|178911|178821|178911.2|178821.2|178912.2|178822.2|178911|178821|5
1725472510000|2024-09-04 17:55:10|178911.1|178821.1|178913.5|178823.5|178915.8|178825.8|178911|178821|7
1725472520000|2024-09-04 17:55:20|178915.8|178825.8|178912.9|178822.9|178915.8|178825.8|178912.5|178822.5|9
1725472530000|2024-09-04 17:55:30|178914.1|178824.1|178913.9|178823.9|178916.5|178826.5|178913.9|178823.9|7
1725472540000|2024-09-04 17:55:40|178914.1|178824.1|178913|178823|178914.1|178824.1|178913|178823|4
1725472550000|2024-09-04 17:55:50|178912.7|178822.7|178909.6|178819.6|178915.8|178825.8|178909.6|178819.6|8
1725472560000|2024-09-04 17:56:00|178908.4|178818.4|178907.3|178817.3|178908.4|178818.4|178907.3|178817.3|3
1725472570000|2024-09-04 17:56:10|178907.4|178817.4|178907.3|178817.3|178907.4|178817.4|178907.3|178817.3|2
1725472580000|2024-09-04 17:56:20|178907.2|178817.2|178907.2|178817.2|178907.3|178817.3|178907.2|178817.2|3
1725472590000|2024-09-04 17:56:30|178910.5|178820.5|178910.6|178820.6|178910.6|178820.6|178910.5|178820.5|2
1725472600000|2024-09-04 17:56:40|178910.7|178820.7|178910.3|178820.3|178910.7|178820.7|178910.3|178820.3|2
1725472610000|2024-09-04 17:56:50|178906|178816|178905.9|178815.9|178906|178816|178905.9|178815.9|2
1725472620000|2024-09-04 17:57:00|178906.9|178816.9|178906|178816|178907|178817|178906|178816|3
1725472630000|2024-09-04 17:57:10|178905.9|178815.9|178905.9|178815.9|178905.9|178815.9|178905.9|178815.9|1
1725472640000|2024-09-04 17:57:20|178906|178816|178907.7|178817.7|178907.7|178817.7|178906|178816|2
1725472660000|2024-09-04 17:57:40|178906.1|178816.1|178906.1|178816.1|178906.1|178816.1|178906.1|178816.1|1
1725472670000|2024-09-04 17:57:50|178906.2|178816.2|178906.1|178816.1|178906.2|178816.2|178906.1|178816.1|2
1725472680000|2024-09-04 17:58:00|178906.2|178816.2|178906.2|178816.2|178906.2|178816.2|178906.1|178816.1|3
1725472700000|2024-09-04 17:58:20|178907.7|178817.7|178907.7|178817.7|178907.7|178817.7|178907.7|178817.7|1
1725472720000|2024-09-04 17:58:40|178913|178823|178964.9|178874.9|178964.9|178874.9|178913|178823|5
1725472730000|2024-09-04 17:58:50|178964.7|178874.7|178944.2|178854.2|178964.7|178874.7|178944.2|178854.2|7
1725472740000|2024-09-04 17:59:00|178943.9|178853.9|178914.4|178824.4|178943.9|178853.9|178914.4|178824.4|8
1725472750000|2024-09-04 17:59:10|178914.6|178824.6|178914.8|178824.8|178914.9|178824.9|178914.6|178824.6|3
1725472760000|2024-09-04 17:59:20|178914.9|178824.9|178918.8|178828.8|178923.9|178833.9|178914.9|178824.9|14
1725472770000|2024-09-04 17:59:30|178916.3|178826.3|178935.3|178805.3|178941.7|178832.4|178911.2|178805.1|12
1725472780000|2024-09-04 17:59:40|178934.6|178804.6|178937.8|178807.8|178937.9|178807.9|178934.6|178804.6|3
1725472790000|2024-09-04 17:59:50|178934.6|178804.6|178933.5|178803.5|178940.7|178810.7|178933.2|178803.2|10
1725472800000|2024-09-04 18:00:00|178934.2|178804.2|178933.7|178803.7|178934.2|178804.2|178933.7|178803.7|2
1725472810000|2024-09-04 18:00:10|178933.8|178803.8|178935.8|178805.8|178937.5|178807.5|178933.8|178803.8|7
1725472820000|2024-09-04 18:00:20|178932.3|178802.3|178936.5|178806.5|178936.5|178806.5|178931.9|178801.9|4
1725472830000|2024-09-04 18:00:30|178936.4|178806.4|178933.2|178803.2|178936.4|178806.4|178932.2|178802.2|4
1725472840000|2024-09-04 18:00:40|178928.1|178798.1|178927.9|178797.9|178931.1|178801.1|178927.9|178797.9|10
1725472850000|2024-09-04 18:00:50|178929.4|178799.4|178931.5|178801.5|178934.6|178804.6|178929|178799|12
1725472860000|2024-09-04 18:01:00|178931.3|178801.3|178931.3|178801.3|178931.4|178801.4|178928.5|178798.5|5
1725472870000|2024-09-04 18:01:10|178931.9|178801.9|178931.4|178801.4|178944.1|178814.1|178931.4|178801.4|8
1725472880000|2024-09-04 18:01:20|178931.6|178801.6|178931.5|178801.5|178931.6|178801.6|178931.5|178801.5|2
1725472890000|2024-09-04 18:01:30|178931.6|178801.6|178935.6|178805.6|178935.6|178805.6|178931.6|178801.6|4
1725472900000|2024-09-04 18:01:40|178935.7|178805.7|178914.4|178824.4|178938|178824.4|178909.3|178799.7|8
1725472910000|2024-09-04 18:01:50|178911.5|178821.5|178912|178822|178914.7|178824.7|178911.5|178821.5|5
1725472920000|2024-09-04 18:02:00|178909.1|178819.1|178910.6|178820.6|178914.1|178824.1|178909.1|178819.1|7
1725472930000|2024-09-04 18:02:10|178906.8|178816.8|178906.8|178816.8|178910.7|178820.7|178906.8|178816.8|9
1725472940000|2024-09-04 18:02:20|178906.9|178816.9|178916|178826|178916|178826|178906|178816|13
1725472950000|2024-09-04 18:02:30|178915.9|178825.9|178916.1|178826.1|178916.1|178826.1|178910.9|178820.9|8
1725472960000|2024-09-04 18:02:40|178916.2|178826.2|178914.8|178824.8|178916.2|178826.2|178911.2|178821.2|7
1725472970000|2024-09-04 18:02:50|178914.2|178824.2|178912.2|178822.2|178914.2|178824.2|178905.8|178815.8|11
1725472980000|2024-09-04 18:03:00|178905.9|178815.9|178936.4|178846.4|178937|178847|178905.9|178815.9|11
1725472990000|2024-09-04 18:03:10|178933.9|178843.9|178941|178851|178943.2|178853.2|178933.9|178843.9|12
1725473000000|2024-09-04 18:03:20|178940|178850|178941.7|178851.7|178941.7|178851.7|178936.9|178846.9|7
1725473010000|2024-09-04 18:03:30|178946.3|178856.3|178949|178859|178954.6|178864.6|178946.3|178856.3|5
1725473020000|2024-09-04 18:03:40|178951.3|178861.3|178961.7|178871.7|178963.8|178873.8|178949|178859|15
1725473030000|2024-09-04 18:03:50|178960.8|178870.8|178950.9|178860.9|178963|178873|178950.9|178860.9|17
1725473040000|2024-09-04 18:04:00|178952.4|178862.4|178952.9|178862.9|178955.7|178865.7|178952.4|178862.4|8
1725473050000|2024-09-04 18:04:10|178954.6|178864.6|178951.2|178861.2|178954.6|178864.6|178946|178856|10
1725473060000|2024-09-04 18:04:20|178951.6|178861.6|178953.2|178863.2|178953.2|178863.2|178948.7|178858.7|5
1725473070000|2024-09-04 18:04:30|178954.9|178864.9|178948.8|178858.8|178954.9|178864.9|178948.8|178858.8|7
1725473080000|2024-09-04 18:04:40|178950|178860|178952.7|178862.7|178952.7|178862.7|178946.5|178856.5|7
1725473090000|2024-09-04 18:04:50|178953|178863|178951.7|178861.7|178954.4|178864.4|178948.6|178858.6|8
1725473100000|2024-09-04 18:05:00|178952.3|178862.3|178952.4|178862.4|178952.6|178862.6|178952|178862|5
1725473110000|2024-09-04 18:05:10|178952.6|178862.6|178963.9|178873.9|178966.1|178876.1|178952.6|178862.6|8
1725473120000|2024-09-04 18:05:20|178963.8|178873.8|178965.3|178875.3|178967.4|178877.4|178963.7|178873.7|7
1725473130000|2024-09-04 18:05:30|178965.7|178875.7|178963.7|178873.7|178965.7|178875.7|178963.7|178873.7|3
1725473140000|2024-09-04 18:05:40|178966|178876|178965.5|178875.5|178966|178876|178964.4|178874.4|3
1725473150000|2024-09-04 18:05:50|178967.3|178877.3|178966.4|178876.4|178967.3|178877.3|178965.1|178875.1|5
1725473160000|2024-09-04 18:06:00|178966.5|178876.5|178964.6|178874.6|178966.5|178876.5|178964.6|178874.6|3
1725473170000|2024-09-04 18:06:10|178964.7|178874.7|178964|178874|178964.9|178874.9|178964|178874|3
1725473180000|2024-09-04 18:06:20|178963|178873|178960|178870|178964.3|178874.3|178960|178870|8
1725473190000|2024-09-04 18:06:30|178959.1|178869.1|178893.9|178803.9|178959.1|178869.1|178891.7|178801.7|13
1725473200000|2024-09-04 18:06:40|178893.6|178803.6|178893.6|178803.6|178893.7|178803.7|178893.6|178803.6|3
1725473210000|2024-09-04 18:06:50|178894.8|178804.8|178895|178805|178895|178805|178894.8|178804.8|2
1725473220000|2024-09-04 18:07:00|178896|178806|178891.3|178801.3|178897.8|178807.8|178891.3|178801.3|7
1725473230000|2024-09-04 18:07:10|178891.5|178801.5|178893.1|178803.1|178893.9|178803.9|178891.2|178801.2|7
1725473240000|2024-09-04 18:07:20|178893.2|178803.2|178901.5|178811.5|178901.5|178811.5|178893.2|178803.2|10
1725473250000|2024-09-04 18:07:30|178901.4|178811.4|178901.4|178811.4|178901.4|178811.4|178901.4|178811.4|1
1725473260000|2024-09-04 18:07:40|178900.9|178810.9|178896.4|178806.4|178900.9|178810.9|178896.4|178806.4|3
1725473270000|2024-09-04 18:07:50|178892.3|178802.3|178894.8|178804.8|178895.5|178805.5|178891.3|178801.3|7
1725473280000|2024-09-04 18:08:00|178896.7|178806.7|178905.5|178815.5|178905.5|178815.5|178895.2|178805.2|8
1725473290000|2024-09-04 18:08:10|178904|178814|178902|178812|178904|178814|178902|178812|3
1725473300000|2024-09-04 18:08:20|178901.7|178811.7|178898.3|178808.3|178901.9|178811.9|178898.3|178808.3|4
1725473310000|2024-09-04 18:08:30|178898.1|178808.1|178900.6|178810.6|178900.7|178810.7|178898.1|178808.1|6
1725473320000|2024-09-04 18:08:40|178900.4|178810.4|178898.1|178808.1|178900.4|178810.4|178898.1|178808.1|2
1725473330000|2024-09-04 18:08:50|178895.9|178805.9|178900.3|178810.3|178900.3|178810.3|178885.8|178795.8|8
1725473340000|2024-09-04 18:09:00|178899.5|178809.5|178900|178810|178900|178810|178894.9|178804.9|7
1725473350000|2024-09-04 18:09:10|178899.6|178809.6|178900.1|178810.1|178900.2|178810.2|178899.5|178809.5|4
1725473360000|2024-09-04 18:09:20|178899.2|178809.2|178900.4|178810.4|178900.4|178810.4|178899.2|178809.2|2
1725473370000|2024-09-04 18:09:30|178902.1|178812.1|178899.4|178809.4|178903.1|178813.1|178897.1|178807.1|8
1725473380000|2024-09-04 18:09:40|178900.5|178810.5|178903.5|178813.5|178903.5|178813.5|178900.5|178810.5|4
1725473390000|2024-09-04 18:09:50|178900.3|178810.3|178900.3|178810.3|178900.3|178810.3|178900.3|178810.3|1
1725473400000|2024-09-04 18:10:00|178900.1|178810.1|178900.1|178810.1|178900.1|178810.1|178895.6|178805.6|10
1725473410000|2024-09-04 18:10:10|178900.9|178810.9|178893.5|178803.5|178900.9|178810.9|178893.5|178803.5|8
1725473420000|2024-09-04 18:10:20|178893.4|178803.4|178893.5|178803.5|178893.5|178803.5|178893.4|178803.4|2
1725473430000|2024-09-04 18:10:30|178895.2|178805.2|178897.4|178807.4|178897.4|178807.4|178895.2|178805.2|6
1725473440000|2024-09-04 18:10:40|178896.8|178806.8|178896.9|178806.9|178896.9|178806.9|178896.8|178806.8|2
1725473450000|2024-09-04 18:10:50|178897.5|178807.5|178903.2|178813.2|178905.3|178815.3|178897.5|178807.5|7
1725473460000|2024-09-04 18:11:00|178902|178812|178900.6|178810.6|178902|178812|178898.6|178808.6|5
1725473470000|2024-09-04 18:11:10|178898.7|178808.7|178893.9|178803.9|178898.7|178808.7|178893.9|178803.9|9
1725473480000|2024-09-04 18:11:20|178893.8|178803.8|178893.8|178803.8|178893.8|178803.8|178893.5|178803.5|4
1725473490000|2024-09-04 18:11:30|178894.8|178804.8|178896.2|178806.2|178896.2|178806.2|178894.8|178804.8|2
1725473500000|2024-09-04 18:11:40|178896.6|178806.6|178897.4|178807.4|178897.7|178807.7|178895.1|178805.1|7
1725473510000|2024-09-04 18:11:50|178893.8|178803.8|178894.3|178804.3|178894.3|178804.3|178893.4|178803.4|4
1725473520000|2024-09-04 18:12:00|178894.6|178804.6|178883|178793|178894.6|178804.6|178883|178793|4
1725473530000|2024-09-04 18:12:10|178883.5|178793.5|178883|178793|178883.5|178793.5|178883|178793|2
1725473540000|2024-09-04 18:12:20|178881.7|178791.7|178883.9|178793.9|178883.9|178793.9|178881.5|178791.5|4
1725473550000|2024-09-04 18:12:30|178884.6|178794.6|178884.6|178794.6|178884.6|178794.6|178884.6|178794.6|1
1725473560000|2024-09-04 18:12:40|178884.4|178794.4|178884.4|178794.4|178884.4|178794.4|178884.4|178794.4|1
1725473570000|2024-09-04 18:12:50|178882.9|178792.9|178884.3|178794.3|178884.3|178794.3|178882.9|178792.9|2
1725473580000|2024-09-04 18:13:00|178883.9|178793.9|178881.3|178791.3|178884.1|178794.1|178880.2|178790.2|8
1725473590000|2024-09-04 18:13:10|178883.1|178793.1|178883.3|178793.3|178885.5|178795.5|178879.8|178789.8|7
1725473600000|2024-09-04 18:13:20|178880.4|178790.4|178854.9|178764.9|178880.4|178790.4|178853|178763|12
1725473610000|2024-09-04 18:13:30|178854.1|178764.1|178857.1|178767.1|178859.8|178769.8|178854.1|178764.1|9
1725473620000|2024-09-04 18:13:40|178856.8|178766.8|178852.1|178762.1|178856.8|178766.8|178852.1|178762.1|6
1725473630000|2024-09-04 18:13:50|178850.8|178760.8|178845.2|178755.2|178850.8|178760.8|178842.5|178752.5|9
1725473640000|2024-09-04 18:14:00|178845.1|178755.1|178844.8|178754.8|178845.3|178755.3|178843.2|178753.2|10
1725473650000|2024-09-04 18:14:10|178845.3|178755.3|178845.9|178755.9|178845.9|178755.9|178844.8|178754.8|3
1725473660000|2024-09-04 18:14:20|178845.5|178755.5|178845.1|178755.1|178845.5|178755.5|178843.6|178753.6|7
1725473670000|2024-09-04 18:14:30|178846.1|178756.1|178848|178758|178849.3|178759.3|178846.1|178756.1|3
1725473680000|2024-09-04 18:14:40|178847.7|178757.7|178849.2|178759.2|178849.2|178759.2|178847.7|178757.7|6
1725473690000|2024-09-04 18:14:50|178849.1|178759.1|178845|178755|178849.1|178759.1|178845|178755|5
1725473700000|2024-09-04 18:15:00|178844.9|178754.9|178845|178755|178845|178755|178844.9|178754.9|2
1725473710000|2024-09-04 18:15:10|178845.1|178755.1|178845.1|178755.1|178845.1|178755.1|178845.1|178755.1|1
1725473720000|2024-09-04 18:15:20|178845|178755|178826|178736|178846.5|178756.5|178824.1|178734.1|11
1725473730000|2024-09-04 18:15:30|178825.4|178735.4|178826.3|178736.3|178826.3|178736.3|178822.8|178732.8|4
1725473740000|2024-09-04 18:15:40|178822|178732|178822.7|178732.7|178823.7|178733.7|178822|178732|4
1725473750000|2024-09-04 18:15:50|178819.7|178729.7|178823|178733|178823|178733|178819.7|178729.7|7
1725473760000|2024-09-04 18:16:00|178822.9|178732.9|178823.1|178733.1|178823.2|178733.2|178822.9|178732.9|3
1725473770000|2024-09-04 18:16:10|178822.9|178732.9|178820.5|178730.5|178823.2|178733.2|178820.5|178730.5|8
1725473780000|2024-09-04 18:16:20|178823.1|178733.1|178823|178733|178823.1|178733.1|178820.5|178730.5|5
1725473790000|2024-09-04 18:16:30|178820.4|178730.4|178822.4|178732.4|178822.5|178732.5|178820.4|178730.4|3
1725473800000|2024-09-04 18:16:40|178822.8|178732.8|178823.6|178733.6|178824|178734|178820.9|178730.9|9
1725473810000|2024-09-04 18:16:50|178824|178734|178824.2|178734.2|178825.7|178735.7|178821.8|178731.8|9
1725473820000|2024-09-04 18:17:00|178825.3|178735.3|178828.1|178738.1|178828.1|178738.1|178825.3|178735.3|6
1725473830000|2024-09-04 18:17:10|178827.7|178737.7|178825.5|178735.5|178827.7|178737.7|178823.3|178733.3|5
1725473840000|2024-09-04 18:17:20|178825.7|178735.7|178827|178737|178827|178737|178823.6|178733.6|6
1725473850000|2024-09-04 18:17:30|178826.7|178736.7|178826.2|178736.2|178826.7|178736.7|178825.1|178735.1|4
1725473860000|2024-09-04 18:17:40|178826.3|178736.3|178829.1|178739.1|178829.1|178739.1|178826|178736|4
1725473870000|2024-09-04 18:17:50|178829.2|178739.2|178829.2|178739.2|178829.3|178739.3|178829.2|178739.2|3
1725473880000|2024-09-04 18:18:00|178830.9|178740.9|178838.6|178748.6|178840.1|178750.1|178830.9|178740.9|9
1725473890000|2024-09-04 18:18:10|178836.5|178746.5|178844.5|178754.5|178845.9|178755.9|178836|178746|15
1725473900000|2024-09-04 18:18:20|178843.1|178753.1|178827.5|178737.5|178843.1|178753.1|178827.2|178737.2|10
1725473910000|2024-09-04 18:18:30|178826.9|178736.9|178826.9|178736.9|178826.9|178736.9|178826.9|178736.9|1
1725473920000|2024-09-04 18:18:40|178827.2|178737.2|178840.6|178750.6|178842.4|178752.4|178827.2|178737.2|8
1725473930000|2024-09-04 18:18:50|178841.8|178751.8|178841.7|178751.7|178841.8|178751.8|178841.7|178751.7|2
1725473940000|2024-09-04 18:19:00|178843.6|178753.6|178845.2|178755.2|178845.2|178755.2|178841.4|178751.4|4
1725473950000|2024-09-04 18:19:10|178845|178755|178846.6|178756.6|178846.6|178756.6|178845|178755|4
1725473960000|2024-09-04 18:19:20|178847|178757|178853.4|178763.4|178856.3|178766.3|178846.5|178756.5|11
1725473970000|2024-09-04 18:19:30|178851.4|178761.4|178847.4|178757.4|178851.4|178761.4|178846.4|178756.4|6
1725473980000|2024-09-04 18:19:40|178846.6|178756.6|178846.1|178756.1|178846.6|178756.6|178845.8|178755.8|3
1725473990000|2024-09-04 18:19:50|178847.2|178757.2|178847.2|178757.2|178847.2|178757.2|178846.3|178756.3|3
1725474000000|2024-09-04 18:20:00|178847.5|178757.5|178850.7|178760.7|178853.4|178763.4|178846.6|178756.6|8
1725474010000|2024-09-04 18:20:10|178849.2|178759.2|178848.7|178758.7|178849.2|178759.2|178847.1|178757.1|5
1725474020000|2024-09-04 18:20:20|178847.2|178757.2|178846.2|178756.2|178847.2|178757.2|178846.2|178756.2|4
1725474030000|2024-09-04 18:20:30|178846.6|178756.6|178846.6|178756.6|178846.6|178756.6|178846.6|178756.6|1
1725474040000|2024-09-04 18:20:40|178849.8|178759.8|178846.6|178756.6|178849.8|178759.8|178846.6|178756.6|3
1725474050000|2024-09-04 18:20:50|178846.5|178756.5|178844.8|178754.8|178846.5|178756.5|178844.8|178754.8|3
1725474060000|2024-09-04 18:21:00|178846.6|178756.6|178846.4|178756.4|178848.7|178758.7|178846.4|178756.4|8
1725474070000|2024-09-04 18:21:10|178846.8|178756.8|178848.4|178758.4|178848.7|178758.7|178846.8|178756.8|4
1725474080000|2024-09-04 18:21:20|178848.1|178758.1|178842.2|178752.2|178848.1|178758.1|178840.4|178750.4|10
1725474090000|2024-09-04 18:21:30|178842.6|178752.6|178846.6|178756.6|178846.6|178756.6|178842.6|178752.6|3
1725474100000|2024-09-04 18:21:40|178848|178758|178846.5|178756.5|178848.2|178758.2|178846.5|178756.5|5
1725474110000|2024-09-04 18:21:50|178845.3|178755.3|178835.4|178745.4|178845.3|178755.3|178833.1|178743.1|9
1725474120000|2024-09-04 18:22:00|178835.8|178745.8|178838.1|178748.1|178838.1|178748.1|178835.8|178745.8|5
1725474130000|2024-09-04 18:22:10|178838.2|178748.2|178838.2|178748.2|178838.2|178748.2|178838.2|178748.2|1
1725474140000|2024-09-04 18:22:20|178840|178750|178844.4|178754.4|178848|178758|178840|178750|5
1725474150000|2024-09-04 18:22:30|178845.4|178755.4|178846.8|178756.8|178846.8|178756.8|178845.4|178755.4|2
1725474160000|2024-09-04 18:22:40|178846.6|178756.6|178846.4|178756.4|178846.6|178756.6|178846.4|178756.4|2
1725474170000|2024-09-04 18:22:50|178847.4|178757.4|178868.3|178778.3|178872.1|178782.1|178847.4|178757.4|15
1725474180000|2024-09-04 18:23:00|178866.5|178776.5|178868.3|178778.3|178868.3|178778.3|178866.5|178776.5|2
1725474190000|2024-09-04 18:23:10|178868.2|178778.2|178867|178777|178868.2|178778.2|178866.7|178776.7|5
1725474200000|2024-09-04 18:23:20|178866.8|178776.8|178869.1|178779.1|178869.1|178779.1|178866.7|178776.7|3
1725474210000|2024-09-04 18:23:30|178869|178779|178870.1|178780.1|178870.1|178780.1|178867.2|178777.2|5
1725474220000|2024-09-04 18:23:40|178869.6|178779.6|178862.2|178772.2|178869.6|178779.6|178862.2|178772.2|3
1725474230000|2024-09-04 18:23:50|178859.6|178769.6|178858.1|178768.1|178859.6|178769.6|178854.8|178764.8|9
1725474240000|2024-09-04 18:24:00|178856.9|178766.9|178829.7|178739.7|178856.9|178766.9|178829.7|178739.7|10
1725474250000|2024-09-04 18:24:10|178833.3|178743.3|178834.7|178744.7|178835.1|178745.1|178833.1|178743.1|6
1725474260000|2024-09-04 18:24:20|178834.2|178744.2|178836.9|178746.9|178836.9|178746.9|178834.2|178744.2|5
1725474270000|2024-09-04 18:24:30|178844|178754|178849.9|178759.9|178849.9|178759.9|178844|178754|7
1725474280000|2024-09-04 18:24:40|178850.8|178760.8|178851.8|178761.8|178851.8|178761.8|178850.8|178760.8|3
1725474290000|2024-09-04 18:24:50|178852.9|178762.9|178851.9|178761.9|178852.9|178762.9|178851.9|178761.9|3
1725474300000|2024-09-04 18:25:00|178852.6|178762.6|178852.3|178762.3|178853.2|178763.2|178852.3|178762.3|4
1725474310000|2024-09-04 18:25:10|178854.9|178764.9|178855.1|178765.1|178855.1|178765.1|178854.9|178764.9|3
1725474320000|2024-09-04 18:25:20|178854.9|178764.9|178842|178752|178855.5|178765.5|178841.6|178751.6|11
1725474330000|2024-09-04 18:25:30|178841.7|178751.7|178831.5|178741.5|178841.7|178751.7|178831.5|178741.5|8
1725474340000|2024-09-04 18:25:40|178828.2|178738.2|178828.9|178738.9|178828.9|178738.9|178824.7|178734.7|7
1725474350000|2024-09-04 18:25:50|178828.2|178738.2|178823.7|178733.7|178828.2|178738.2|178817.7|178727.7|5
1725474360000|2024-09-04 18:26:00|178822.8|178732.8|178822|178732|178822.8|178732.8|178822|178732|2
1725474370000|2024-09-04 18:26:10|178821.5|178731.5|178821|178731|178822.3|178732.3|178820.8|178730.8|6
1725474380000|2024-09-04 18:26:20|178819.7|178729.7|178820.7|178730.7|178820.7|178730.7|178819.7|178729.7|4
1725474390000|2024-09-04 18:26:30|178820.8|178730.8|178820.3|178730.3|178820.9|178730.9|178820.3|178730.3|4
1725474400000|2024-09-04 18:26:40|178821|178731|178823.6|178733.6|178823.6|178733.6|178820.2|178730.2|7
1725474410000|2024-09-04 18:26:50|178819.7|178729.7|178822.3|178732.3|178822.3|178732.3|178818.5|178728.5|5
1725474420000|2024-09-04 18:27:00|178822.9|178732.9|178827.9|178737.9|178827.9|178737.9|178822.9|178732.9|4
1725474430000|2024-09-04 18:27:10|178828.4|178738.4|178828.9|178738.9|178829.2|178739.2|178828.4|178738.4|3
1725474440000|2024-09-04 18:27:20|178829.5|178739.5|178826.2|178736.2|178829.5|178739.5|178826.2|178736.2|5
1725474450000|2024-09-04 18:27:30|178829|178739|178831.5|178741.5|178832|178742|178829|178739|6
1725474460000|2024-09-04 18:27:40|178831.4|178741.4|178831.1|178741.1|178831.4|178741.4|178831.1|178741.1|4
1725474470000|2024-09-04 18:27:50|178831.8|178741.8|178831.9|178741.9|178831.9|178741.9|178831.8|178741.8|2
1725474480000|2024-09-04 18:28:00|178839|178749|178842.2|178752.2|178842.2|178752.2|178839|178749|3
1725474490000|2024-09-04 18:28:10|178846.2|178756.2|178853.6|178763.6|178856.5|178766.5|178846.2|178756.2|8
1725474500000|2024-09-04 18:28:20|178853.1|178763.1|178848.3|178758.3|178853.1|178763.1|178848.3|178758.3|5
1725474510000|2024-09-04 18:28:30|178848.7|178758.7|178856.8|178766.8|178856.8|178766.8|178848.7|178758.7|4
1725474520000|2024-09-04 18:28:40|178855.1|178765.1|178859.2|178769.2|178859.2|178769.2|178855.1|178765.1|10
1725474530000|2024-09-04 18:28:50|178859.4|178769.4|178859.4|178769.4|178859.4|178769.4|178859.4|178769.4|1
1725474540000|2024-09-04 18:29:00|178862.5|178772.5|178863.6|178773.6|178863.6|178773.6|178859.5|178769.5|5
1725474550000|2024-09-04 18:29:10|178863.7|178773.7|178864.5|178774.5|178864.5|178774.5|178863.7|178773.7|3
1725474560000|2024-09-04 18:29:20|178864.6|178774.6|178866|178776|178868.5|178778.5|178864.6|178774.6|5
1725474570000|2024-09-04 18:29:30|178865.5|178775.5|178861.8|178771.8|178865.5|178775.5|178861.7|178771.7|5
1725474590000|2024-09-04 18:29:50|178861.7|178771.7|178863.6|178773.6|178865.6|178775.6|178861.7|178771.7|4
1725474600000|2024-09-04 18:30:00|178863.2|178773.2|178866.9|178776.9|178872.8|178782.8|178862.9|178772.9|11
1725474610000|2024-09-04 18:30:10|178866.7|178776.7|178866.7|178776.7|178867.4|178777.4|178866.7|178776.7|3
1725474620000|2024-09-04 18:30:20|178866.9|178776.9|178868.4|178778.4|178869.2|178779.2|178865.7|178775.7|8
1725474630000|2024-09-04 18:30:30|178868.7|178778.7|178864.3|178774.3|178868.7|178778.7|178864.3|178774.3|6
1725474640000|2024-09-04 18:30:40|178864|178774|178864.9|178774.9|178867.4|178777.4|178864|178774|6
1725474650000|2024-09-04 18:30:50|178862.2|178772.2|178855.7|178765.7|178863.6|178773.6|178855.7|178765.7|9
1725474660000|2024-09-04 18:31:00|178856.1|178766.1|178857.5|178767.5|178857.5|178767.5|178854.3|178764.3|5
1725474670000|2024-09-04 18:31:10|178857|178767|178854|178764|178857|178767|178854|178764|4
1725474680000|2024-09-04 18:31:20|178853.8|178763.8|178850.5|178760.5|178853.8|178763.8|178850.5|178760.5|5
1725474690000|2024-09-04 18:31:30|178850.4|178760.4|178851|178761|178853.2|178763.2|178850.4|178760.4|5
1725474700000|2024-09-04 18:31:40|178851.1|178761.1|178838.2|178748.2|178851.1|178761.1|178835.7|178745.7|8
1725474710000|2024-09-04 18:31:50|178838|178748|178836|178746|178838.1|178748.1|178835.6|178745.6|6
1725474720000|2024-09-04 18:32:00|178835.6|178745.6|178833.2|178743.2|178835.6|178745.6|178833.2|178743.2|8
1725474730000|2024-09-04 18:32:10|178832.8|178742.8|178831|178741|178832.8|178742.8|178830.1|178740.1|5
1725474740000|2024-09-04 18:32:20|178830.4|178740.4|178835|178745|178835.1|178745.1|178830.4|178740.4|6
1725474750000|2024-09-04 18:32:30|178835.1|178745.1|178836.6|178746.6|178836.6|178746.6|178835.1|178745.1|2
1725474760000|2024-09-04 18:32:40|178837|178747|178835.7|178745.7|178837.5|178747.5|178834.6|178744.6|5
1725474770000|2024-09-04 18:32:50|178837.5|178747.5|178847.6|178757.6|178847.6|178757.6|178837.5|178747.5|7
1725474780000|2024-09-04 18:33:00|178848|178758|178856.6|178766.6|178857.5|178767.5|178848|178758|7
1725474790000|2024-09-04 18:33:10|178860.2|178770.2|178862.3|178772.3|178862.3|178772.3|178852.3|178762.3|12
1725474800000|2024-09-04 18:33:20|178876.2|178786.2|178879|178789|178880.8|178790.8|178872.5|178782.5|8
1725474810000|2024-09-04 18:33:30|178879.1|178789.1|178885|178795|178885|178795|178878.8|178788.8|5
1725474820000|2024-09-04 18:33:40|178884.8|178794.8|178888|178798|178888|178798|178884.7|178794.7|5
1725474830000|2024-09-04 18:33:50|178887.8|178797.8|178892.8|178802.8|178892.8|178802.8|178887.8|178797.8|6
1725474840000|2024-09-04 18:34:00|178893|178803|178898.4|178808.4|178901.6|178811.6|178893|178803|7
1725474850000|2024-09-04 18:34:10|178898.2|178808.2|178889|178799|178898.2|178808.2|178888.9|178798.9|7
1725474860000|2024-09-04 18:34:20|178888.8|178798.8|178882.3|178792.3|178888.8|178798.8|178882.3|178792.3|4
1725474870000|2024-09-04 18:34:30|178881.6|178791.6|178881.6|178791.6|178882|178792|178881.6|178791.6|3
1725474880000|2024-09-04 18:34:40|178881.2|178791.2|178882.6|178792.6|178882.7|178792.7|178881.2|178791.2|6
1725474890000|2024-09-04 18:34:50|178882|178792|178882.5|178792.5|178882.5|178792.5|178881.2|178791.2|7
1725474900000|2024-09-04 18:35:00|178882.1|178792.1|178891.8|178801.8|178891.8|178801.8|178882.1|178792.1|8
1725474910000|2024-09-04 18:35:10|178893.4|178803.4|178892.3|178802.3|178900.3|178810.3|178892.3|178802.3|13
1725474920000|2024-09-04 18:35:20|178891.1|178801.1|178885.2|178795.2|178891.1|178801.1|178883.6|178793.6|7
1725474930000|2024-09-04 18:35:30|178884.2|178794.2|178882.4|178792.4|178884.2|178794.2|178882.2|178792.2|5
1725474940000|2024-09-04 18:35:40|178881.2|178791.2|178880|178790|178881.7|178791.7|178880|178790|4
1725474950000|2024-09-04 18:35:50|178878.9|178788.9|178878.1|178788.1|178878.9|178788.9|178878.1|178788.1|3
1725474960000|2024-09-04 18:36:00|178878.3|178788.3|178878.5|178788.5|178880.3|178790.3|178878.3|178788.3|6
1725474970000|2024-09-04 18:36:10|178878.7|178788.7|178880.3|178790.3|178880.4|178790.4|178878.7|178788.7|5
1725474980000|2024-09-04 18:36:20|178880.2|178790.2|178881.2|178791.2|178881.2|178791.2|178879.9|178789.9|6
1725474990000|2024-09-04 18:36:30|178881.6|178791.6|178880.7|178790.7|178882|178792|178880.7|178790.7|3
1725475000000|2024-09-04 18:36:40|178880.8|178790.8|178881.4|178791.4|178881.4|178791.4|178880.7|178790.7|3
1725475010000|2024-09-04 18:36:50|178879|178789|178881|178791|178881|178791|178877.8|178787.8|6
1725475020000|2024-09-04 18:37:00|178880.3|178790.3|178880.3|178790.3|178880.3|178790.3|178878.8|178788.8|4
1725475030000|2024-09-04 18:37:10|178879.8|178789.8|178882.3|178792.3|178883.1|178793.1|178879.8|178789.8|6
1725475040000|2024-09-04 18:37:20|178881.8|178791.8|178897.7|178807.7|178897.7|178807.7|178881.8|178791.8|10
1725475050000|2024-09-04 18:37:30|178899.2|178809.2|178901.2|178811.2|178902.6|178812.6|178898.2|178808.2|6
1725475060000|2024-09-04 18:37:40|178906.8|178816.8|178898.4|178808.4|178906.8|178816.8|178898.2|178808.2|8
1725475070000|2024-09-04 18:37:50|178898.6|178808.6|178898.5|178808.5|178898.6|178808.6|178898.5|178808.5|2
1725475080000|2024-09-04 18:38:00|178898.6|178808.6|178899.8|178809.8|178900|178810|178898.6|178808.6|7
1725475090000|2024-09-04 18:38:10|178899.6|178809.6|178901.6|178811.6|178903.3|178813.3|178899.6|178809.6|5
1725475100000|2024-09-04 18:38:20|178902.6|178812.6|178900.1|178810.1|178903.7|178813.7|178899|178809|8
1725475110000|2024-09-04 18:38:30|178906.5|178816.5|178909.5|178819.5|178909.5|178819.5|178906.5|178816.5|4
1725475120000|2024-09-04 18:38:40|178909.2|178819.2|178909.2|178819.2|178909.2|178819.2|178909.2|178819.2|1
1725475130000|2024-09-04 18:38:50|178909.3|178819.3|178907.8|178817.8|178909.9|178819.9|178907.5|178817.5|8
1725475140000|2024-09-04 18:39:00|178905.2|178815.2|178898.9|178808.9|178905.2|178815.2|178898.6|178808.6|8
1725475150000|2024-09-04 18:39:10|178898.7|178808.7|178898.8|178808.8|178899.2|178809.2|178898.7|178808.7|4
1725475160000|2024-09-04 18:39:20|178897.5|178807.5|178896.4|178806.4|178897.5|178807.5|178894.6|178804.6|9
1725475170000|2024-09-04 18:39:30|178896.2|178806.2|178896.2|178806.2|178896.5|178806.5|178895.6|178805.6|6
1725475180000|2024-09-04 18:39:40|178896.1|178806.1|178896.3|178806.3|178896.7|178806.7|178896.1|178806.1|4
1725475190000|2024-09-04 18:39:50|178899.9|178809.9|178899.9|178809.9|178899.9|178809.9|178899.9|178809.9|1
1725475200000|2024-09-04 18:40:00|178900|178810|178897.3|178807.3|178900.3|178810.3|178897.2|178807.2|6
1725475210000|2024-09-04 18:40:10|178897.7|178807.7|178896.7|178806.7|178897.7|178807.7|178896.7|178806.7|4
1725475220000|2024-09-04 18:40:20|178897.1|178807.1|178902.6|178812.6|178902.6|178812.6|178897.1|178807.1|5
1725475230000|2024-09-04 18:40:30|178902.4|178812.4|178898.1|178808.1|178902.5|178812.5|178898.1|178808.1|5
1725475240000|2024-09-04 18:40:40|178897.7|178807.7|178897.3|178807.3|178898.1|178808.1|178897.3|178807.3|4
1725475250000|2024-09-04 18:40:50|178898.7|178808.7|178893.4|178803.4|178898.7|178808.7|178893.4|178803.4|5
1725475260000|2024-09-04 18:41:00|178893|178803|178875.6|178745.6|178893|178803|178862.2|178740.1|11
1725475270000|2024-09-04 18:41:10|178876|178746|178885.8|178755.8|178886.5|178756.5|178876|178746|9
1725475280000|2024-09-04 18:41:20|178880.1|178750.1|178883.9|178753.9|178884.9|178754.9|178880.1|178750.1|10
1725475290000|2024-09-04 18:41:30|178885.2|178755.2|178887.2|178757.2|178887.2|178757.2|178881.4|178751.4|8
1725475300000|2024-09-04 18:41:40|178887.1|178757.1|178889.3|178759.3|178889.3|178759.3|178886.5|178756.5|5
1725475310000|2024-09-04 18:41:50|178888.9|178758.9|178911.5|178781.5|178911.5|178781.5|178886.6|178756.6|10
1725475320000|2024-09-04 18:42:00|178912.2|178782.2|178912.4|178782.4|178913.9|178783.9|178910.9|178780.9|7
1725475340000|2024-09-04 18:42:20|178912.5|178782.5|178917.1|178787.1|178917.1|178787.1|178912.5|178782.5|2
1725475350000|2024-09-04 18:42:30|178920.3|178790.3|178920.3|178790.3|178920.3|178790.3|178920.3|178790.3|1
1725475360000|2024-09-04 18:42:40|178917|178787|178917.1|178787.1|178917.1|178787.1|178917|178787|2
1725475370000|2024-09-04 18:42:50|178912.5|178782.5|178912.5|178782.5|178912.5|178782.5|178912.5|178782.5|1
1725475390000|2024-09-04 18:43:10|178912.6|178782.6|178912.7|178782.7|178912.7|178782.7|178912.6|178782.6|2
1725475400000|2024-09-04 18:43:20|178918.3|178788.3|178916.1|178786.1|178919|178789|178916.1|178786.1|4
1725475420000|2024-09-04 18:43:40|178918.6|178788.6|178918.8|178788.8|178919.2|178789.2|178918.6|178788.6|4
1725475430000|2024-09-04 18:43:50|178919.5|178789.5|178916.3|178786.3|178919.8|178789.8|178916.3|178786.3|4
1725475440000|2024-09-04 18:44:00|178917.5|178787.5|178915.1|178785.1|178917.5|178787.5|178906.4|178776.4|13
1725475450000|2024-09-04 18:44:10|178914.9|178784.9|178903.9|178773.9|178916.2|178786.2|178903.9|178773.9|11
1725475460000|2024-09-04 18:44:20|178903.8|178773.8|178904.6|178774.6|178905.6|178775.6|178903.8|178773.8|3
1725475470000|2024-09-04 18:44:30|178902|178772|178905.3|178775.3|178905.4|178775.4|178902|178772|5
1725475480000|2024-09-04 18:44:40|178909.3|178779.3|178908.3|178778.3|178909.3|178779.3|178903.2|178773.2|4
1725475490000|2024-09-04 18:44:50|178907.8|178777.8|178907.8|178777.8|178907.8|178777.8|178907.8|178777.8|1
1725475500000|2024-09-04 18:45:00|178903.1|178773.1|178901.4|178771.4|178903.9|178773.9|178901.4|178771.4|5
1725475510000|2024-09-04 18:45:10|178901.8|178771.8|178898.9|178768.9|178901.8|178771.8|178898.9|178768.9|5
1725475520000|2024-09-04 18:45:20|178899.5|178769.5|178896.6|178766.6|178899.5|178769.5|178896.6|178766.6|2
1725475530000|2024-09-04 18:45:30|178897|178767|178900.1|178770.1|178900.1|178770.1|178896.2|178766.2|5
1725475540000|2024-09-04 18:45:40|178899.5|178769.5|178900.3|178770.3|178900.3|178770.3|178899.5|178769.5|2
1725475550000|2024-09-04 18:45:50|178897.2|178767.2|178876.2|178746.2|178897.2|178767.2|178873.6|178743.6|9
1725475560000|2024-09-04 18:46:00|178876.4|178746.4|178875.9|178745.9|178876.8|178746.8|178875.9|178745.9|3
1725475570000|2024-09-04 18:46:10|178875.6|178745.6|178874.9|178744.9|178877.7|178747.7|178874.9|178744.9|7
1725475580000|2024-09-04 18:46:20|178874.2|178744.2|178871.5|178741.5|178874.2|178744.2|178871.5|178741.5|5
1725475590000|2024-09-04 18:46:30|178871.7|178741.7|178868.3|178738.3|178871.7|178741.7|178868.3|178738.3|3
1725475600000|2024-09-04 18:46:40|178868.4|178738.4|178868.4|178738.4|178868.4|178738.4|178868.4|178738.4|1
1725475610000|2024-09-04 18:46:50|178868|178738|178871.6|178741.6|178872.4|178742.4|178868|178738|5
1725475620000|2024-09-04 18:47:00|178869.6|178739.6|178869.4|178739.4|178869.6|178739.6|178868.5|178738.5|3
1725475630000|2024-09-04 18:47:10|178870.4|178740.4|178870|178740|178870.4|178740.4|178869.4|178739.4|3
1725475640000|2024-09-04 18:47:20|178870.2|178740.2|178870.5|178740.5|178870.5|178740.5|178870.2|178740.2|2
1725475650000|2024-09-04 18:47:30|178870.3|178740.3|178870|178740|178870.3|178740.3|178869.6|178739.6|4
1725475660000|2024-09-04 18:47:40|178872.4|178742.4|178872.7|178742.7|178872.7|178742.7|178872.4|178742.4|2
1725475670000|2024-09-04 18:47:50|178872.9|178742.9|178873.7|178743.7|178873.7|178743.7|178872.2|178742.2|5
1725475680000|2024-09-04 18:48:00|178874.6|178744.6|178876.6|178746.6|178876.6|178746.6|178874.6|178744.6|4
1725475690000|2024-09-04 18:48:10|178876.7|178746.7|178876.3|178746.3|178876.7|178746.7|178876.3|178746.3|2
1725475700000|2024-09-04 18:48:20|178876.1|178746.1|178854.1|178764.1|178876.1|178768.5|178853|178743.1|7
1725475710000|2024-09-04 18:48:30|178865|178775|178882.2|178752.2|178884.8|178783.1|178865|178752.2|6
1725475720000|2024-09-04 18:48:40|178882.4|178752.4|178882|178752|178882.4|178752.4|178882|178752|2
1725475730000|2024-09-04 18:48:50|178882.3|178752.3|178881.3|178751.3|178882.3|178752.3|178880.4|178750.4|6
1725475740000|2024-09-04 18:49:00|178881.8|178751.8|178919.9|178789.9|178923.4|178793.4|178881.8|178751.8|10
1725475750000|2024-09-04 18:49:10|178920|178790|178920.2|178790.2|178920.2|178790.2|178919.4|178789.4|4
1725475760000|2024-09-04 18:49:20|178920.3|178790.3|178920.4|178790.4|178923.9|178793.9|178919.9|178789.9|6
1725475770000|2024-09-04 18:49:30|178920.6|178790.6|178921.8|178791.8|178924|178794|178920.6|178790.6|10
1725475780000|2024-09-04 18:49:40|178921.9|178791.9|178925.8|178795.8|178928.7|178798.7|178921.9|178791.9|9
1725475790000|2024-09-04 18:49:50|178926|178796|178928.5|178798.5|178928.5|178798.5|178926|178796|4
1725475800000|2024-09-04 18:50:00|178928.6|178798.6|178928.3|178798.3|178929|178799|178928.3|178798.3|5
1725475810000|2024-09-04 18:50:10|178931.6|178801.6|178928.4|178798.4|178931.6|178801.6|178928.1|178798.1|5
1725475820000|2024-09-04 18:50:20|178928.6|178798.6|178929|178799|178931.8|178801.8|178928.3|178798.3|5
1725475830000|2024-09-04 18:50:30|178928.7|178798.7|178928.7|178798.7|178928.7|178798.7|178927.3|178797.3|5
1725475840000|2024-09-04 18:50:40|178928.2|178798.2|178926.1|178796.1|178928.7|178798.7|178926|178796|6
1725475850000|2024-09-04 18:50:50|178926|178796|178926|178796|178926|178796|178926|178796|1
1725475860000|2024-09-04 18:51:00|178926.1|178796.1|178929|178799|178929|178799|178924.2|178794.2|7
1725475870000|2024-09-04 18:51:10|178928.2|178798.2|178918.5|178788.5|178928.2|178798.2|178918.5|178788.5|3
1725475880000|2024-09-04 18:51:20|178919.9|178789.9|178922.8|178792.8|178922.8|178792.8|178917.6|178787.6|8
1725475890000|2024-09-04 18:51:30|178983.6|178853.6|178995.5|178865.5|178995.5|178865.5|178972.9|178842.9|12
1725475900000|2024-09-04 18:51:40|178995.8|178865.8|178987.8|178857.8|178995.8|178865.8|178987.4|178857.4|5
1725475910000|2024-09-04 18:51:50|178987.7|178857.7|178987.7|178857.7|178988.5|178858.5|178987.7|178857.7|5
1725475920000|2024-09-04 18:52:00|178987.6|178857.6|178992|178862|178992|178862|178987.3|178857.3|6
1725475930000|2024-09-04 18:52:10|178991.5|178861.5|178991.5|178861.5|178992.2|178862.2|178991.5|178861.5|3
1725475940000|2024-09-04 18:52:20|178986.7|178856.7|178987|178857|178987|178857|178986.2|178856.2|4
1725475950000|2024-09-04 18:52:30|178986.9|178856.9|178987.9|178857.9|178988|178858|178986.8|178856.8|5
1725475960000|2024-09-04 18:52:40|178988|178858|178989.1|178859.1|178989.1|178859.1|178987.4|178857.4|5
1725475970000|2024-09-04 18:52:50|178989|178859|178994.8|178864.8|178995.5|178865.5|178988.9|178858.9|6
1725475980000|2024-09-04 18:53:00|178995.3|178865.3|178989.4|178859.4|178995.3|178865.3|178989|178859|9
1725475990000|2024-09-04 18:53:10|178989|178859|178987.7|178857.7|178989|178859|178987.7|178857.7|4
1725476000000|2024-09-04 18:53:20|178987.2|178857.2|178987.1|178857.1|178987.2|178857.2|178987.1|178857.1|2
1725476010000|2024-09-04 18:53:30|178986.9|178856.9|178976.7|178846.7|178986.9|178856.9|178976.7|178846.7|4
1725476020000|2024-09-04 18:53:40|178975.9|178845.9|178980.2|178850.2|178980.2|178850.2|178975|178845|4
1725476030000|2024-09-04 18:53:50|178975|178845|178986.4|178856.4|178986.4|178856.4|178975|178845|3
1725476040000|2024-09-04 18:54:00|178986.3|178856.3|178974.3|178844.3|178986.3|178856.3|178974.3|178844.3|5
1725476050000|2024-09-04 18:54:10|178971.8|178841.8|178968.4|178838.4|178971.8|178841.8|178968.4|178838.4|4
1725476060000|2024-09-04 18:54:20|178967.9|178837.9|178970.9|178840.9|178971.1|178841.1|178967.9|178837.9|6
1725476070000|2024-09-04 18:54:30|178969.1|178839.1|178969.1|178839.1|178969.2|178839.2|178968.3|178838.3|6
1725476080000|2024-09-04 18:54:40|178969.8|178839.8|178980|178850|178980|178850|178969.8|178839.8|5
1725476090000|2024-09-04 18:54:50|178973.1|178843.1|178968|178838|178973.1|178843.1|178967.9|178837.9|3
1725476100000|2024-09-04 18:55:00|178968.2|178838.2|178970.5|178840.5|178970.8|178840.8|178968.1|178838.1|6
1725476110000|2024-09-04 18:55:10|178970.4|178840.4|178970.4|178840.4|178970.4|178840.4|178970.4|178840.4|1
1725476120000|2024-09-04 18:55:20|178974|178844|178972.1|178842.1|178974|178844|178972.1|178842.1|3
1725476130000|2024-09-04 18:55:30|178973.2|178843.2|178971.9|178841.9|178973.2|178843.2|178970.4|178840.4|5
1725476140000|2024-09-04 18:55:40|178971.8|178841.8|178971.3|178841.3|178972|178842|178971.3|178841.3|3
1725476150000|2024-09-04 18:55:50|178972|178842|178971.2|178841.2|178972|178842|178971.2|178841.2|3
1725476160000|2024-09-04 18:56:00|178970.1|178840.1|178989.7|178859.7|178993.4|178863.4|178970.1|178840.1|7
1725476170000|2024-09-04 18:56:10|178994|178864|179012.8|178882.8|179012.8|178882.8|178994|178864|16
1725476180000|2024-09-04 18:56:20|179010.5|178880.5|179010.3|178880.3|179012.5|178882.5|179010|178880|6
1725476190000|2024-09-04 18:56:30|179010.1|178880.1|179008.9|178878.9|179010.1|178880.1|179008.9|178878.9|5
1725476200000|2024-09-04 18:56:40|179009.2|178879.2|179009|178879|179012.5|178882.5|179009|178879|7
1725476210000|2024-09-04 18:56:50|179006.9|178876.9|179007|178877|179010.6|178880.6|179006.4|178876.4|5
1725476220000|2024-09-04 18:57:00|179007.5|178877.5|178998.8|178868.8|179011.8|178881.8|178996.8|178866.8|11
1725476230000|2024-09-04 18:57:10|179001.2|178871.2|179000.1|178870.1|179001.3|178871.3|178997.1|178867.1|10
1725476240000|2024-09-04 18:57:20|178997.4|178867.4|179005|178875|179008.5|178878.5|178997.4|178867.4|6
1725476250000|2024-09-04 18:57:30|179004.8|178874.8|179003.7|178873.7|179008.2|178878.2|179003.7|178873.7|6
1725476260000|2024-09-04 18:57:40|179006.6|178876.6|179007.7|178877.7|179007.7|178877.7|179004|178874|7
1725476270000|2024-09-04 18:57:50|179005.1|178875.1|179005.4|178875.4|179008.4|178878.4|179005.1|178875.1|6
1725476280000|2024-09-04 18:58:00|179005.8|178875.8|179005|178875|179009.9|178879.9|179005|178875|6
1725476290000|2024-09-04 18:58:10|179009.9|178879.9|179006.5|178876.5|179010.2|178880.2|179004.1|178874.1|10
1725476300000|2024-09-04 18:58:20|179007|178877|179006.5|178876.5|179007|178877|179006.5|178876.5|4
1725476310000|2024-09-04 18:58:30|179007|178877|179008.7|178878.7|179014.2|178884.2|179006.8|178876.8|12
1725476320000|2024-09-04 18:58:40|179009.6|178879.6|179017.4|178887.4|179020.5|178890.5|179007.3|178877.3|17
1725476330000|2024-09-04 18:58:50|179019.8|178889.8|178992.5|178902.5|179019.8|178909.2|178992.5|178883.7|12
1725476340000|2024-09-04 18:59:00|178997.1|178907.1|178992.5|178902.5|179001.6|178911.6|178989.5|178899.5|17
1725476350000|2024-09-04 18:59:10|178989.9|178899.9|179009.2|178879.2|179012.5|178905.1|178988.2|178877.3|13
1725476360000|2024-09-04 18:59:20|179010.7|178880.7|178987.9|178897.9|179019|178900.9|178987.7|178879.1|9
1725476370000|2024-09-04 18:59:30|178987.6|178897.6|179012.7|178882.7|179012.7|178902.2|178987.4|178875.7|12
1725476380000|2024-09-04 18:59:40|179013.2|178883.2|179011.9|178881.9|179013.6|178883.6|179006.9|178876.9|14
1725476390000|2024-09-04 18:59:50|178992.7|178902.7|178998.5|178908.5|179017.3|178927.3|178992.7|178902.7|20
1725476400000|2024-09-04 19:00:00|179000.1|178910.1|178989.8|178899.8|179000.1|178910.1|178984.1|178894.1|9
1725476410000|2024-09-04 19:00:10|178989.2|178899.2|178990|178900|178990.1|178900.1|178989.2|178899.2|6
1725476420000|2024-09-04 19:00:20|178989.7|178899.7|178989.6|178899.6|178989.7|178899.7|178989.4|178899.4|4
1725476430000|2024-09-04 19:00:30|178989.4|178899.4|178987.4|178897.4|178989.4|178899.4|178987.3|178897.3|5
1725476440000|2024-09-04 19:00:40|178988.4|178898.4|178988.4|178898.4|178989.5|178899.5|178988.4|178898.4|3
1725476450000|2024-09-04 19:00:50|178988.1|178898.1|178987.1|178897.1|178988.1|178898.1|178987.1|178897.1|4
1725476460000|2024-09-04 19:01:00|178987.4|178897.4|178984.4|178894.4|178987.4|178897.4|178984.2|178894.2|8
1725476470000|2024-09-04 19:01:10|178984.6|178894.6|178984.8|178894.8|178984.8|178894.8|178984.6|178894.6|2
1725476480000|2024-09-04 19:01:20|178984.6|178894.6|178981.3|178891.3|178984.6|178894.6|178981.2|178891.2|6
1725476490000|2024-09-04 19:01:30|178997.5|178867.5|179003|178873|179003|178873|178997.3|178867.3|8
1725476500000|2024-09-04 19:01:40|179003.9|178873.9|178999.1|178869.1|179005.6|178875.6|178999.1|178869.1|9
1725476510000|2024-09-04 19:01:50|178998.9|178868.9|178996.4|178866.4|179006.2|178876.2|178996.4|178866.4|7
1725476520000|2024-09-04 19:02:00|178996.1|178866.1|178995.7|178865.7|178996.1|178866.1|178995.6|178865.6|4
1725476530000|2024-09-04 19:02:10|178996.1|178866.1|178997.1|178867.1|178997.1|178867.1|178996.1|178866.1|4
1725476540000|2024-09-04 19:02:20|178996.7|178866.7|179001.9|178871.9|179001.9|178871.9|178995.7|178865.7|9
1725476550000|2024-09-04 19:02:30|179002.9|178872.9|179005.6|178875.6|179005.6|178875.6|179002.9|178872.9|4
1725476560000|2024-09-04 19:02:40|179005|178875|179001.7|178871.7|179005.6|178875.6|179000.8|178870.8|8
1725476570000|2024-09-04 19:02:50|179001.2|178871.2|178995.1|178865.1|179001.2|178871.2|178995.1|178865.1|8
1725476580000|2024-09-04 19:03:00|178995|178865|179004.7|178874.7|179009.2|178879.2|178995|178865|10
1725476590000|2024-09-04 19:03:10|179003.6|178873.6|179001|178871|179003.6|178873.6|179001|178871|3
1725476600000|2024-09-04 19:03:20|178999.9|178869.9|179000.9|178870.9|179001.2|178871.2|178999.9|178869.9|4
1725476610000|2024-09-04 19:03:30|179000.1|178870.1|179001.1|178871.1|179001.1|178871.1|179000.1|178870.1|2
1725476620000|2024-09-04 19:03:40|179000.9|178870.9|179000.8|178870.8|179000.9|178870.9|179000.8|178870.8|2
1725476630000|2024-09-04 19:03:50|179000.9|178870.9|179001.6|178871.6|179001.6|178871.6|179000.9|178870.9|6
1725476640000|2024-09-04 19:04:00|179001.5|178871.5|179003.7|178873.7|179007.2|178877.2|179001.3|178871.3|12
1725476650000|2024-09-04 19:04:10|179003.5|178873.5|179001.1|178871.1|179003.5|178873.5|179001.1|178871.1|2
1725476660000|2024-09-04 19:04:20|179001.8|178871.8|178999.6|178869.6|179001.8|178871.8|178999.6|178869.6|2
1725476670000|2024-09-04 19:04:30|178999.5|178869.5|179001.7|178871.7|179001.7|178871.7|178999.5|178869.5|3
1725476680000|2024-09-04 19:04:40|179000.8|178870.8|179009.3|178879.3|179009.3|178879.3|179000.8|178870.8|7
1725476690000|2024-09-04 19:04:50|179009.4|178879.4|179009.6|178879.6|179009.7|178879.7|179009.4|178879.4|3
1725476700000|2024-09-04 19:05:00|179010|178880|179017.7|178887.7|179021|178891|179010|178880|12
1725476710000|2024-09-04 19:05:10|179018.4|178888.4|179019.3|178889.3|179019.3|178889.3|179016.7|178886.7|3
1725476720000|2024-09-04 19:05:20|179017.6|178887.6|179010.9|178880.9|179017.6|178887.6|179010.9|178880.9|8
1725476730000|2024-09-04 19:05:30|179010.1|178880.1|179006.8|178876.8|179010.1|178880.1|179006.6|178876.6|9
1725476740000|2024-09-04 19:05:40|179007.5|178877.5|179006.3|178876.3|179007.6|178877.6|179006.3|178876.3|6
1725476750000|2024-09-04 19:05:50|179008.5|178878.5|179008.3|178878.3|179008.5|178878.5|179008.2|178878.2|3
1725476760000|2024-09-04 19:06:00|179008.1|178878.1|179011.7|178881.7|179011.7|178881.7|179006.2|178876.2|8
1725476770000|2024-09-04 19:06:10|179013|178883|179018.5|178888.5|179022.3|178892.3|179013|178883|5
1725476780000|2024-09-04 19:06:20|179017|178887|179014.6|178884.6|179017|178887|179012.1|178882.1|8
1725476790000|2024-09-04 19:06:30|179014.7|178884.7|179020.3|178890.3|179020.3|178890.3|179014.7|178884.7|7
1725476800000|2024-09-04 19:06:40|179018.6|178888.6|179017.6|178887.6|179018.7|178888.7|179014.5|178884.5|6
1725476810000|2024-09-04 19:06:50|179016.7|178886.7|179011.4|178881.4|179016.7|178886.7|179009.7|178879.7|8
1725476820000|2024-09-04 19:07:00|179011.6|178881.6|179011.3|178881.3|179015.7|178885.7|179011.1|178881.1|9
1725476830000|2024-09-04 19:07:10|179012.6|178882.6|179007.1|178877.1|179012.6|178882.6|179006.9|178876.9|10
1725476840000|2024-09-04 19:07:20|179008.2|178878.2|179008.1|178878.1|179008.2|178878.2|179007.7|178877.7|4
1725476850000|2024-09-04 19:07:30|179008|178878|179008.5|178878.5|179008.9|178878.9|179008|178878|3
1725476860000|2024-09-04 19:07:40|179009.9|178879.9|178947.4|178817.4|179010.2|178880.2|178945.7|178817.4|14
1725476870000|2024-09-04 19:07:50|178945.5|178815.5|178944.3|178814.3|178948|178818|178944.3|178814.3|11
1725476880000|2024-09-04 19:08:00|178943.7|178813.7|178945.5|178815.5|178945.5|178815.5|178943.7|178813.7|5
1725476890000|2024-09-04 19:08:10|178947|178817|178964|178834|178964|178834|178945.7|178815.7|6
1725476900000|2024-09-04 19:08:20|178965.1|178835.1|178947.8|178817.8|178965.1|178835.1|178947.8|178817.8|9
1725476910000|2024-09-04 19:08:30|178947.5|178817.5|178947.3|178817.3|178948.6|178818.6|178947.3|178817.3|3
1725476920000|2024-09-04 19:08:40|178948.2|178818.2|178978.6|178848.6|178978.6|178848.6|178948.2|178818.2|8
1725476930000|2024-09-04 19:08:50|178978|178848|178974.4|178844.4|178978|178848|178974.4|178844.4|2
1725476940000|2024-09-04 19:09:00|178977.1|178847.1|178975.3|178845.3|178977.1|178847.1|178971.8|178841.8|4
1725476950000|2024-09-04 19:09:10|178975|178845|178975.2|178845.2|178975.2|178845.2|178971.9|178841.9|4
1725476960000|2024-09-04 19:09:20|178970.8|178840.8|178970.7|178840.7|178970.8|178840.8|178970.7|178840.7|2
1725476970000|2024-09-04 19:09:30|178970.8|178840.8|178971.1|178841.1|178971.1|178841.1|178970.8|178840.8|2
1725476980000|2024-09-04 19:09:40|178975.3|178845.3|178971|178841|178975.3|178845.3|178971|178841|3
1725476990000|2024-09-04 19:09:50|178971.8|178841.8|178968.9|178838.9|178971.8|178841.8|178965|178835|4
1725477000000|2024-09-04 19:10:00|178964.7|178834.7|178964.9|178834.9|178968.9|178838.9|178964.7|178834.7|5
1725477010000|2024-09-04 19:10:10|178965|178835|178946.4|178856.4|178965.2|178856.6|178946.4|178835|4
1725477020000|2024-09-04 19:10:20|178946.2|178856.2|178948.4|178858.4|178948.4|178858.4|178946.2|178856.2|4
1725477030000|2024-09-04 19:10:30|178948.1|178858.1|178949.8|178859.8|178949.8|178859.8|178945.6|178855.6|6
1725477040000|2024-09-04 19:10:40|178945.5|178855.5|178944.4|178854.4|178949.8|178859.8|178944.4|178854.4|4
1725477050000|2024-09-04 19:10:50|178944.3|178854.3|178944.3|178854.3|178944.3|178854.3|178944.3|178854.3|1
1725477060000|2024-09-04 19:11:00|178944.5|178854.5|178946.1|178856.1|178949|178859|178944.2|178854.2|9
1725477070000|2024-09-04 19:11:10|178946.9|178856.9|178946|178856|178946.9|178856.9|178946|178856|3
1725477090000|2024-09-04 19:11:30|178944.6|178854.6|178925.5|178835.5|178946.3|178856.3|178925.5|178835.5|7
1725477100000|2024-09-04 19:11:40|178924.3|178834.3|178921.5|178831.5|178924.3|178834.3|178920.4|178830.4|7
1725477110000|2024-09-04 19:11:50|178922|178832|178927|178837|178927|178837|178922|178832|5
1725477120000|2024-09-04 19:12:00|178927.1|178837.1|178924.8|178834.8|178927.1|178837.1|178924.8|178834.8|4
1725477130000|2024-09-04 19:12:10|178923.8|178833.8|178922.6|178832.6|178923.8|178833.8|178922.5|178832.5|4
1725477140000|2024-09-04 19:12:20|178922.1|178832.1|178922.5|178832.5|178922.5|178832.5|178922.1|178832.1|2
1725477150000|2024-09-04 19:12:30|178921.1|178831.1|178917|178827|178921.1|178831.1|178917|178827|2
1725477160000|2024-09-04 19:12:40|178920.5|178830.5|178941.6|178811.6|178941.6|178830.5|178919.4|178809.3|5
1725477170000|2024-09-04 19:12:50|178941.4|178811.4|178941.4|178811.4|178941.4|178811.4|178941.4|178811.4|1
1725477180000|2024-09-04 19:13:00|178942.9|178812.9|178941.2|178811.2|178942.9|178812.9|178940.9|178810.9|3
1725477190000|2024-09-04 19:13:10|178941.3|178811.3|178941.8|178811.8|178941.8|178811.8|178941.3|178811.3|3
1725477200000|2024-09-04 19:13:20|178941.9|178811.9|178950|178860|178953.1|178863.1|178941.4|178811.4|8
1725477210000|2024-09-04 19:13:30|178950.6|178860.6|178950.8|178860.8|178951|178861|178950.6|178860.6|4
1725477220000|2024-09-04 19:13:40|178950.7|178860.7|178949.5|178859.5|178950.7|178860.7|178949.5|178859.5|4
1725477230000|2024-09-04 19:13:50|178955|178865|178954.3|178864.3|178955|178865|178954.3|178864.3|3
1725477240000|2024-09-04 19:14:00|178954.4|178864.4|178956.5|178866.5|178956.5|178866.5|178954.4|178864.4|3
1725477260000|2024-09-04 19:14:20|178956.3|178866.3|178951.1|178861.1|178956.3|178866.3|178951.1|178861.1|2
1725477270000|2024-09-04 19:14:30|178951|178861|178949.3|178859.3|178951|178861|178949.3|178859.3|5
1725477280000|2024-09-04 19:14:40|178953.7|178863.7|178956.7|178866.7|178956.7|178866.7|178953.7|178863.7|4
1725477290000|2024-09-04 19:14:50|178956.6|178866.6|178955.8|178865.8|178956.6|178866.6|178955.8|178865.8|2
1725477300000|2024-09-04 19:15:00|178955.2|178865.2|178948.1|178858.1|178955.2|178865.2|178948.1|178858.1|6
1725477310000|2024-09-04 19:15:10|178947.1|178857.1|178946|178856|178947.1|178857.1|178946|178856|3
1725477320000|2024-09-04 19:15:20|178945.8|178855.8|178927.9|178837.9|178945.8|178855.8|178927.9|178837.9|8
1725477330000|2024-09-04 19:15:30|178929|178839|178924|178834|178929.1|178839.1|178915.8|178825.8|6
1725477340000|2024-09-04 19:15:40|178922.7|178832.7|178914|178824|178922.7|178832.7|178914|178824|8
1725477350000|2024-09-04 19:15:50|178912.9|178822.9|178917|178827|178921.5|178831.5|178911.6|178821.6|8
1725477360000|2024-09-04 19:16:00|178918.3|178828.3|178917.1|178827.1|178918.3|178828.3|178915.7|178825.7|11
1725477370000|2024-09-04 19:16:10|178916|178826|178904.4|178814.4|178916|178826|178904.4|178814.4|5
1725477380000|2024-09-04 19:16:20|178908.3|178818.3|178904.8|178814.8|178908.3|178818.3|178904.4|178814.4|3
1725477390000|2024-09-04 19:16:30|178904.9|178814.9|178904.9|178814.9|178904.9|178814.9|178904.9|178814.9|1
1725477400000|2024-09-04 19:16:40|178905|178815|178906.4|178816.4|178910|178820|178905|178815|5
1725477410000|2024-09-04 19:16:50|178907.5|178817.5|178912.8|178822.8|178912.8|178822.8|178907.5|178817.5|4
1725477420000|2024-09-04 19:17:00|178914.1|178824.1|178928.7|178838.7|178932.9|178842.9|178914.1|178824.1|5
1725477430000|2024-09-04 19:17:10|178928.3|178838.3|178928.1|178838.1|178928.3|178838.3|178928.1|178838.1|2
1725477440000|2024-09-04 19:17:20|178928.2|178838.2|178933.1|178843.1|178933.8|178843.8|178928.1|178838.1|6
1725477450000|2024-09-04 19:17:30|178932.8|178842.8|178914.3|178824.3|178932.8|178842.8|178914.3|178824.3|4
1725477460000|2024-09-04 19:17:40|178914|178824|178918.2|178828.2|178921.7|178831.7|178913.8|178823.8|9
1725477470000|2024-09-04 19:17:50|178919.1|178829.1|178918.6|178828.6|178919.1|178829.1|178918.6|178828.6|4
1725477480000|2024-09-04 19:18:00|178918.4|178828.4|178933.5|178843.5|178933.5|178843.5|178918.4|178828.4|4
1725477490000|2024-09-04 19:18:10|178933.2|178843.2|178932.6|178842.6|178933.2|178843.2|178932.6|178842.6|2
1725477500000|2024-09-04 19:18:20|178932.5|178842.5|178932.2|178842.2|178932.5|178842.5|178932.2|178842.2|2
1725477510000|2024-09-04 19:18:30|178920.9|178830.9|178879.7|178789.7|178920.9|178830.9|178879.7|178789.7|12
1725477520000|2024-09-04 19:18:40|178878.5|178788.5|178881.3|178791.3|178881.3|178791.3|178874.4|178784.4|8
1725477530000|2024-09-04 19:18:50|178881.2|178791.2|178871.8|178781.8|178881.2|178791.2|178871.8|178781.8|8
1725477540000|2024-09-04 19:19:00|178872.4|178782.4|178810.7|178720.7|178872.4|178782.4|178807.1|178717.1|11
1725477550000|2024-09-04 19:19:10|178812.8|178722.8|178796.6|178706.6|178812.8|178722.8|178795.7|178705.7|11
1725477560000|2024-09-04 19:19:20|178796.4|178706.4|178794.2|178704.2|178797.1|178707.1|178794.2|178704.2|5
1725477570000|2024-09-04 19:19:30|178794.5|178704.5|178794|178704|178794.5|178704.5|178794|178704|2
1725477580000|2024-09-04 19:19:40|178793.6|178703.6|178794.3|178704.3|178794.3|178704.3|178793.6|178703.6|2
1725477590000|2024-09-04 19:19:50|178794.1|178704.1|178797.1|178707.1|178797.1|178707.1|178794.1|178704.1|4
1725477600000|2024-09-04 19:20:00|178797.5|178707.5|178797.1|178707.1|178797.7|178707.7|178797|178707|4
1725477610000|2024-09-04 19:20:10|178797|178707|178791.6|178701.6|178797|178707|178791|178701|4
1725477620000|2024-09-04 19:20:20|178791.7|178701.7|178790.9|178700.9|178791.8|178701.8|178790.9|178700.9|3
1725477630000|2024-09-04 19:20:30|178790.6|178700.6|178790.3|178700.3|178790.6|178700.6|178790.3|178700.3|2
1725477640000|2024-09-04 19:20:40|178790.4|178700.4|178795.3|178705.3|178795.3|178705.3|178790.4|178700.4|3
1725477660000|2024-09-04 19:21:00|178802.5|178712.5|178799.1|178709.1|178807|178717|178799.1|178709.1|6
1725477670000|2024-09-04 19:21:10|178797|178707|178797.5|178707.5|178798.3|178708.3|178797|178707|5
1725477680000|2024-09-04 19:21:20|178796.3|178706.3|178796.1|178706.1|178796.3|178706.3|178796.1|178706.1|2
1725477690000|2024-09-04 19:21:30|178791.7|178701.7|178790.2|178700.2|178791.7|178701.7|178790.2|178700.2|3
1725477700000|2024-09-04 19:21:40|178791.5|178701.5|178798.3|178708.3|178803.7|178713.7|178791.2|178701.2|10
1725477710000|2024-09-04 19:21:50|178798.2|178708.2|178798.4|178708.4|178798.4|178708.4|178796|178706|5
1725477720000|2024-09-04 19:22:00|178797|178707|178797.2|178707.2|178797.2|178707.2|178797|178707|4
1725477730000|2024-09-04 19:22:10|178796.7|178706.7|178728.1|178638.1|178796.7|178706.7|178728|178638|17
1725477740000|2024-09-04 19:22:20|178728.7|178638.7|178728.1|178638.1|178730.4|178640.4|178728.1|178638.1|5
1725477750000|2024-09-04 19:22:30|178727.6|178637.6|178727.9|178637.9|178736|178646|178726.8|178636.8|15
1725477760000|2024-09-04 19:22:40|178728.8|178638.8|178717.8|178627.8|178731.1|178641.1|178714.8|178624.8|13
1725477770000|2024-09-04 19:22:50|178716.6|178626.6|178718.3|178628.3|178719.4|178629.4|178715.4|178625.4|7
1725477780000|2024-09-04 19:23:00|178718|178628|178734.2|178644.2|178734.2|178644.2|178717.7|178627.7|12
1725477790000|2024-09-04 19:23:10|178734.1|178644.1|178735.1|178645.1|178736.8|178646.8|178720.8|178630.8|17
1725477800000|2024-09-04 19:23:20|178734.9|178644.9|178729.4|178639.4|178734.9|178644.9|178729.4|178639.4|7
1725477810000|2024-09-04 19:23:30|178734.7|178644.7|178767.6|178637.6|178770.8|178655|178729.4|178631.5|10
1725477820000|2024-09-04 19:23:40|178768.9|178638.9|178757|178627|178770.1|178640.1|178757|178627|11
1725477830000|2024-09-04 19:23:50|178755.9|178625.9|178753.7|178623.7|178756.1|178626.1|178752.4|178622.4|5
1725477840000|2024-09-04 19:24:00|178752.4|178622.4|178752.6|178622.6|178752.6|178622.6|178752.2|178622.2|3
1725477850000|2024-09-04 19:24:10|178751.4|178621.4|178750.7|178620.7|178752.4|178622.4|178750.1|178620.1|11
1725477860000|2024-09-04 19:24:20|178751.8|178621.8|178749.4|178619.4|178751.9|178621.9|178741.5|178611.5|11
1725477870000|2024-09-04 19:24:30|178749.7|178619.7|178750.9|178620.9|178753|178623|178748.6|178618.6|9
1725477880000|2024-09-04 19:24:40|178751.2|178621.2|178749.9|178619.9|178753.2|178623.2|178749.9|178619.9|9
1725477890000|2024-09-04 19:24:50|178749.4|178619.4|178736.1|178606.1|178749.4|178619.4|178735.8|178605.8|10
1725477900000|2024-09-04 19:25:00|178735.5|178605.5|178709.1|178619.1|178735.6|178619.1|178707.4|178605.5|4
1725477910000|2024-09-04 19:25:10|178715.2|178625.2|178710.4|178620.4|178717.9|178627.9|178710.1|178620.1|6
1725477920000|2024-09-04 19:25:20|178710.5|178620.5|178716.9|178626.9|178716.9|178626.9|178707.6|178617.6|8
1725477930000|2024-09-04 19:25:30|178715.5|178625.5|178715.9|178625.9|178715.9|178625.9|178714.2|178624.2|4
1725477940000|2024-09-04 19:25:40|178718.8|178628.8|178719.4|178629.4|178720.6|178630.6|178712|178622|10
1725477950000|2024-09-04 19:25:50|178726.9|178636.9|178716.5|178626.5|178729.5|178639.5|178716|178626|9
1725477960000|2024-09-04 19:26:00|178719.5|178629.5|178720.8|178630.8|178722.6|178632.6|178719.5|178629.5|3
1725477970000|2024-09-04 19:26:10|178721.9|178631.9|178750.8|178620.8|178751.1|178639.5|178721.9|178618.9|12
1725477980000|2024-09-04 19:26:20|178751.2|178621.2|178750.8|178620.8|178751.5|178621.5|178750.8|178620.8|4
1725477990000|2024-09-04 19:26:30|178749.7|178619.7|178748|178618|178749.7|178619.7|178748|178618|4
1725478000000|2024-09-04 19:26:40|178737.7|178607.7|178720.5|178630.5|178737.7|178630.5|178707.7|178607.7|8
1725478010000|2024-09-04 19:26:50|178718.4|178628.4|178719.6|178629.6|178719.6|178629.6|178705.5|178615.5|14
1725478020000|2024-09-04 19:27:00|178719.7|178629.7|178717.5|178627.5|178721.3|178631.3|178717.1|178627.1|9
1725478030000|2024-09-04 19:27:10|178717.4|178627.4|178718.7|178628.7|178718.7|178628.7|178717.4|178627.4|3
1725478040000|2024-09-04 19:27:20|178717.2|178627.2|178716.7|178626.7|178720.1|178630.1|178716.6|178626.6|7
1725478050000|2024-09-04 19:27:30|178716.6|178626.6|178715.3|178625.3|178716.6|178626.6|178715.3|178625.3|2
1725478060000|2024-09-04 19:27:40|178716.9|178626.9|178716.3|178626.3|178720.1|178630.1|178714.6|178624.6|8
1725478070000|2024-09-04 19:27:50|178716.2|178626.2|178711.2|178621.2|178716.2|178626.2|178711.1|178621.1|3
1725478080000|2024-09-04 19:28:00|178711.4|178621.4|178730.9|178640.9|178730.9|178640.9|178709.4|178619.4|10
1725478090000|2024-09-04 19:28:10|178730.1|178640.1|178719.2|178629.2|178730.1|178640.1|178719.2|178629.2|9
1725478100000|2024-09-04 19:28:20|178719.3|178629.3|178717.1|178627.1|178719.8|178629.8|178717.1|178627.1|5
1725478110000|2024-09-04 19:28:30|178719|178629|178714.3|178624.3|178729.1|178639.1|178714.3|178624.3|8
1725478120000|2024-09-04 19:28:40|178712.1|178622.1|178713.2|178623.2|178716.3|178626.3|178711.9|178621.9|6
1725478130000|2024-09-04 19:28:50|178713.1|178623.1|178710.3|178620.3|178713.1|178623.1|178710.2|178620.2|5
1725478140000|2024-09-04 19:29:00|178713.9|178623.9|178719|178629|178720.6|178630.6|178713.9|178623.9|6
1725478150000|2024-09-04 19:29:10|178718.8|178628.8|178717.8|178627.8|178718.8|178628.8|178717.8|178627.8|2
1725478160000|2024-09-04 19:29:20|178718|178628|178718.1|178628.1|178718.1|178628.1|178708|178618|5
1725478170000|2024-09-04 19:29:30|178715.3|178625.3|178715.3|178625.3|178715.3|178625.3|178715.3|178625.3|1
1725478180000|2024-09-04 19:29:40|178719.4|178629.4|178718.4|178628.4|178719.4|178629.4|178718.4|178628.4|3
1725478190000|2024-09-04 19:29:50|178715.5|178625.5|178720.3|178630.3|178720.3|178630.3|178714.7|178624.7|6
1725478200000|2024-09-04 19:30:00|178720.6|178630.6|178728.2|178638.2|178728.2|178638.2|178720.3|178630.3|12
1725478210000|2024-09-04 19:30:10|178728.8|178638.8|178721.9|178631.9|178730.9|178640.9|178720|178630|10
1725478220000|2024-09-04 19:30:20|178721.4|178631.4|178717.4|178627.4|178721.9|178631.9|178717.4|178627.4|5
1725478230000|2024-09-04 19:30:30|178717.2|178627.2|178718.8|178628.8|178721.5|178631.5|178714.7|178624.7|7
1725478240000|2024-09-04 19:30:40|178721.9|178631.9|178731|178641|178731|178641|178721.9|178631.9|5
1725478250000|2024-09-04 19:30:50|178729.7|178639.7|178717.8|178627.8|178732.7|178642.7|178717|178627|11
1725478260000|2024-09-04 19:31:00|178721|178631|178724.3|178634.3|178724.3|178634.3|178720.3|178630.3|6
1725478270000|2024-09-04 19:31:10|178724.2|178634.2|178719.1|178629.1|178728.2|178638.2|178718.7|178628.7|9
1725478280000|2024-09-04 19:31:20|178719|178629|178719.2|178629.2|178719.2|178629.2|178719|178629|2
1725478290000|2024-09-04 19:31:30|178718.8|178628.8|178714.1|178624.1|178718.8|178628.8|178714.1|178624.1|5
1725478300000|2024-09-04 19:31:40|178714|178624|178717.4|178627.4|178717.4|178627.4|178713.2|178623.2|5
1725478310000|2024-09-04 19:31:50|178717.2|178627.2|178717.3|178627.3|178717.3|178627.3|178716.8|178626.8|4
1725478320000|2024-09-04 19:32:00|178714.3|178624.3|178725.3|178635.3|178725.3|178635.3|178714.3|178624.3|6
1725478330000|2024-09-04 19:32:10|178719.7|178629.7|178730.2|178640.2|178730.2|178640.2|178717.9|178627.9|7
1725478340000|2024-09-04 19:32:20|178731.7|178641.7|178732.2|178642.2|178733.1|178643.1|178730.5|178640.5|6
1725478350000|2024-09-04 19:32:30|178731.7|178641.7|178730.3|178640.3|178732.2|178642.2|178727.7|178637.7|10
1725478360000|2024-09-04 19:32:40|178727.7|178637.7|178729.7|178639.7|178730.3|178640.3|178727.7|178637.7|5
1725478370000|2024-09-04 19:32:50|178729.5|178639.5|178728.8|178638.8|178729.6|178639.6|178728.2|178638.2|5
1725478380000|2024-09-04 19:33:00|178726|178636|178716.9|178626.9|178728.3|178638.3|178716.9|178626.9|6
1725478390000|2024-09-04 19:33:10|178716.7|178626.7|178717.6|178627.6|178717.6|178627.6|178716|178626|4
1725478400000|2024-09-04 19:33:20|178717.8|178627.8|178718.5|178628.5|178721.2|178631.2|178717.3|178627.3|6
1725478410000|2024-09-04 19:33:30|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|1
1725478430000|2024-09-04 19:33:50|178718.7|178628.7|178720.4|178630.4|178720.8|178630.8|178718.7|178628.7|3
1725478440000|2024-09-04 19:34:00|178722.2|178632.2|178736.8|178646.8|178749.1|178646.8|178719|178611.5|21
1725478450000|2024-09-04 19:34:10|178731.9|178641.9|178736.3|178646.3|178736.4|178646.4|178731.9|178641.9|6
1725478460000|2024-09-04 19:34:20|178736.7|178646.7|178736.3|178646.3|178736.7|178646.7|178736.3|178646.3|3
1725478470000|2024-09-04 19:34:30|178728.7|178638.7|178733.9|178643.9|178734|178644|178725.3|178635.3|5
1725478480000|2024-09-04 19:34:40|178731.5|178641.5|178730.6|178640.6|178731.5|178641.5|178725.1|178635.1|6
1725478490000|2024-09-04 19:34:50|178730.5|178640.5|178731.8|178641.8|178731.8|178641.8|178730.5|178640.5|7
1725478500000|2024-09-04 19:35:00|178732.1|178642.1|178732.3|178642.3|178732.5|178642.5|178730.1|178640.1|6
1725478510000|2024-09-04 19:35:10|178731.2|178641.2|178733.5|178643.5|178736.1|178646.1|178731.2|178641.2|5
1725478520000|2024-09-04 19:35:20|178733|178643|178735|178645|178735|178645|178731.7|178641.7|5
1725478530000|2024-09-04 19:35:30|178734.3|178644.3|178734|178644|178735.1|178645.1|178730.4|178640.4|8
1725478540000|2024-09-04 19:35:40|178734.3|178644.3|178734.7|178644.7|178734.7|178644.7|178734|178644|3
1725478550000|2024-09-04 19:35:50|178734.4|178644.4|178735.4|178645.4|178735.4|178645.4|178733.9|178643.9|3
1725478560000|2024-09-04 19:36:00|178734.9|178644.9|178734.1|178644.1|178736.1|178646.1|178734.1|178644.1|3
1725478570000|2024-09-04 19:36:10|178735.1|178645.1|178724.2|178634.2|178738.5|178648.5|178718.7|178628.7|14
1725478580000|2024-09-04 19:36:20|178728.1|178638.1|178728.1|178638.1|178728.1|178638.1|178728|178638|3
1725478590000|2024-09-04 19:36:30|178727.6|178637.6|178716.5|178626.5|178727.6|178637.6|178716.5|178626.5|3
1725478600000|2024-09-04 19:36:40|178716.7|178626.7|178716.7|178626.7|178716.7|178626.7|178716.7|178626.7|1
1725478610000|2024-09-04 19:36:50|178716.6|178626.6|178715.7|178625.7|178716.6|178626.6|178715.4|178625.4|4
1725478620000|2024-09-04 19:37:00|178725.6|178635.6|178725.6|178635.6|178725.6|178635.6|178725.6|178635.6|1
1725478630000|2024-09-04 19:37:10|178726.3|178636.3|178726.3|178636.3|178730.1|178640.1|178726.3|178636.3|3
1725478640000|2024-09-04 19:37:20|178730.1|178640.1|178718.6|178628.6|178730.1|178640.1|178718.6|178628.6|6
1725478650000|2024-09-04 19:37:30|178718.8|178628.8|178746|178656|178746|178656|178718.8|178628.8|8
1725478660000|2024-09-04 19:37:40|178749.5|178659.5|178753.4|178623.4|178756.9|178659.5|178740.1|178623.4|14
1725478670000|2024-09-04 19:37:50|178758.4|178628.4|178762.4|178632.4|178762.4|178632.4|178756.6|178626.6|8
1725478680000|2024-09-04 19:38:00|178775.6|178645.6|178760.1|178630.1|178780.8|178650.8|178758.8|178628.8|11
1725478690000|2024-09-04 19:38:10|178759.8|178629.8|178741.2|178651.2|178766.7|178662.6|178741.2|178628.8|17
1725478700000|2024-09-04 19:38:20|178739.3|178649.3|178749.5|178659.5|178749.5|178659.5|178739.3|178649.3|10
1725478710000|2024-09-04 19:38:30|178749.9|178659.9|178746.7|178656.7|178749.9|178659.9|178746.7|178656.7|2
1725478720000|2024-09-04 19:38:40|178748.3|178658.3|178748.8|178658.8|178748.8|178658.8|178746.7|178656.7|5
1725478730000|2024-09-04 19:38:50|178749|178659|178747.5|178657.5|178753.4|178663.4|178741.9|178651.9|8
1725478740000|2024-09-04 19:39:00|178749.7|178659.7|178754.6|178664.6|178757.8|178667.8|178749.7|178659.7|14
1725478750000|2024-09-04 19:39:10|178753|178663|178746|178656|178753.7|178663.7|178739.6|178649.6|7
1725478760000|2024-09-04 19:39:20|178741.5|178651.5|178737.1|178647.1|178741.5|178651.5|178737.1|178647.1|5
1725478770000|2024-09-04 19:39:30|178738.1|178648.1|178745.5|178655.5|178745.5|178655.5|178738.1|178648.1|6
1725478780000|2024-09-04 19:39:40|178745.4|178655.4|178748.9|178658.9|178748.9|178658.9|178745.4|178655.4|3
1725478790000|2024-09-04 19:39:50|178743.8|178653.8|178744.5|178654.5|178744.5|178654.5|178743.8|178653.8|3
1725478800000|2024-09-04 19:40:00|178748.7|178658.7|178751|178661|178773.9|178663.6|178748.7|178634.6|13
1725478810000|2024-09-04 19:40:10|178763.6|178633.6|178743.1|178653.1|178763.6|178656.8|178743.1|178633.6|3
1725478820000|2024-09-04 19:40:20|178760.3|178630.3|178763.1|178633.1|178763.1|178633.1|178760.3|178630.3|2
1725478830000|2024-09-04 19:40:30|178762.7|178632.7|178761.8|178631.8|178762.7|178632.7|178760.6|178630.6|3
1725478840000|2024-09-04 19:40:40|178760.5|178630.5|178762|178632|178765.6|178635.6|178759.6|178629.6|10
1725478850000|2024-09-04 19:40:50|178761.8|178631.8|178757.4|178627.4|178761.8|178657.6|178747.6|178625.9|7
1725478860000|2024-09-04 19:41:00|178765|178635|178741.4|178651.4|178765|178653.2|178741.4|178635|3
1725478870000|2024-09-04 19:41:10|178741.2|178651.2|178732|178642|178741.2|178651.2|178730.5|178640.5|5
1725478880000|2024-09-04 19:41:20|178732.1|178642.1|178737.7|178647.7|178737.7|178647.7|178732|178642|5
1725478890000|2024-09-04 19:41:30|178737.1|178647.1|178761.2|178631.2|178763.1|178648.2|178736.6|178628.4|12
1725478900000|2024-09-04 19:41:40|178761.8|178631.8|178761.7|178631.7|178761.8|178631.8|178761.7|178631.7|2
1725478910000|2024-09-04 19:41:50|178761.6|178631.6|178761.6|178631.6|178761.6|178631.6|178761.5|178631.5|3
1725478920000|2024-09-04 19:42:00|178761.1|178631.1|178775|178645|178776.9|178646.9|178757.8|178627.8|9
1725478930000|2024-09-04 19:42:10|178776.8|178646.8|178772.1|178642.1|178776.8|178646.8|178771.4|178641.4|3
1725478940000|2024-09-04 19:42:20|178772|178642|178744.3|178654.3|178772.1|178654.3|178742.6|178640.7|6
1725478950000|2024-09-04 19:42:30|178742.6|178652.6|178743.4|178653.4|178744.3|178654.3|178742.6|178652.6|4
1725478960000|2024-09-04 19:42:40|178742.4|178652.4|178740.7|178650.7|178742.5|178652.5|178740.7|178650.7|5
1725478970000|2024-09-04 19:42:50|178742.5|178652.5|178744.4|178654.4|178744.4|178654.4|178742.5|178652.5|3
1725478980000|2024-09-04 19:43:00|178744.6|178654.6|178744.6|178654.6|178744.6|178654.6|178744.6|178654.6|1
1725478990000|2024-09-04 19:43:10|178744.5|178654.5|178742.8|178652.8|178744.5|178654.5|178742.8|178652.8|5
1725479000000|2024-09-04 19:43:20|178742.9|178652.9|178742.7|178652.7|178742.9|178652.9|178742.7|178652.7|2
1725479010000|2024-09-04 19:43:30|178742.8|178652.8|178741.2|178651.2|178742.9|178652.9|178740.2|178650.2|10
1725479020000|2024-09-04 19:43:40|178741.1|178651.1|178741.2|178651.2|178741.2|178651.2|178741.1|178651.1|2
1725479030000|2024-09-04 19:43:50|178741.5|178651.5|178738.7|178648.7|178741.5|178651.5|178737.2|178647.2|6
1725479040000|2024-09-04 19:44:00|178739.4|178649.4|178739.4|178649.4|178739.4|178649.4|178739.4|178649.4|1
1725479050000|2024-09-04 19:44:10|178738.7|178648.7|178762.6|178632.6|178762.6|178649.3|178738.7|178631.8|4
1725479060000|2024-09-04 19:44:20|178760.5|178630.5|178762|178632|178762.1|178632.1|178757.3|178627.3|5
1725479070000|2024-09-04 19:44:30|178760.8|178630.8|178755.5|178625.5|178760.8|178630.8|178755|178625|9
1725479080000|2024-09-04 19:44:40|178753.8|178623.8|178748.7|178618.7|178756.5|178626.5|178748.7|178618.7|7
1725479090000|2024-09-04 19:44:50|178747|178617|178747.2|178617.2|178748.7|178618.7|178745.3|178615.3|11
1725479100000|2024-09-04 19:45:00|178747.1|178617.1|178742.9|178612.9|178747.2|178617.2|178742.9|178612.9|5
1725479110000|2024-09-04 19:45:10|178743|178613|178753.2|178623.2|178753.2|178623.2|178740.8|178610.8|10
1725479120000|2024-09-04 19:45:20|178753.4|178623.4|178753.3|178623.3|178753.4|178623.4|178753.3|178623.3|2
1725479130000|2024-09-04 19:45:30|178753.2|178623.2|178755.7|178625.7|178757.1|178627.1|178753.2|178623.2|7
1725479140000|2024-09-04 19:45:40|178755.6|178625.6|178755.6|178625.6|178757.1|178627.1|178755.6|178625.6|3
1725479150000|2024-09-04 19:45:50|178756.1|178626.1|178756.1|178626.1|178756.1|178626.1|178756.1|178626.1|1
1725479160000|2024-09-04 19:46:00|178756.4|178626.4|178754.9|178624.9|178756.4|178626.4|178754.4|178624.4|5
1725479170000|2024-09-04 19:46:10|178756.9|178626.9|178757|178627|178757|178627|178755.6|178625.6|5
1725479180000|2024-09-04 19:46:20|178756.8|178626.8|178753.4|178623.4|178756.8|178626.8|178753.4|178623.4|6
1725479200000|2024-09-04 19:46:40|178753|178623|178753.1|178623.1|178753.4|178623.4|178753|178623|4
1725479210000|2024-09-04 19:46:50|178753.2|178623.2|178737.5|178647.5|178753.3|178650|178735.8|178610.7|9
1725479220000|2024-09-04 19:47:00|178737.1|178647.1|178734.8|178644.8|178737.6|178647.6|178734.8|178644.8|4
1725479230000|2024-09-04 19:47:10|178733.6|178643.6|178733.6|178643.6|178733.6|178643.6|178733.6|178643.6|1
1725479240000|2024-09-04 19:47:20|178734|178644|178734.1|178644.1|178734.5|178644.5|178733.6|178643.6|6
1725479250000|2024-09-04 19:47:30|178735.5|178645.5|178754.5|178624.5|178754.5|178647.5|178735.5|178624.5|4
1725479260000|2024-09-04 19:47:40|178753.6|178623.6|178744.1|178614.1|178754.5|178624.5|178744.1|178614.1|8
1725479270000|2024-09-04 19:47:50|178744|178614|178744.4|178614.4|178744.4|178614.4|178743.2|178613.2|4
1725479280000|2024-09-04 19:48:00|178744.5|178614.5|178745.8|178615.8|178745.8|178615.8|178742.4|178612.4|8
1725479290000|2024-09-04 19:48:10|178746.1|178616.1|178745.9|178615.9|178751|178621|178745.9|178615.9|5
1725479300000|2024-09-04 19:48:20|178747.6|178617.6|178748.7|178618.7|178748.7|178618.7|178747.6|178617.6|2
1725479310000|2024-09-04 19:48:30|178750|178620|178748.2|178618.2|178750.4|178620.4|178748.2|178618.2|6
1725479320000|2024-09-04 19:48:40|178748.3|178618.3|178749.3|178619.3|178749.3|178619.3|178747.4|178617.4|5
1725479330000|2024-09-04 19:48:50|178749.4|178619.4|178749.5|178619.5|178749.5|178619.5|178749.4|178619.4|2
1725479340000|2024-09-04 19:49:00|178749.1|178619.1|178747.7|178617.7|178749.1|178619.1|178747.7|178617.7|4
1725479350000|2024-09-04 19:49:10|178747.2|178617.2|178749.8|178619.8|178749.8|178619.8|178743.4|178613.4|8
1725479360000|2024-09-04 19:49:20|178744.6|178614.6|178744.6|178614.6|178744.6|178614.6|178744.6|178614.6|1
1725479370000|2024-09-04 19:49:30|178749.7|178619.7|178744.5|178614.5|178749.7|178619.7|178740.1|178610.1|9
1725479380000|2024-09-04 19:49:40|178743.1|178613.1|178743.4|178613.4|178743.6|178613.6|178743|178613|4
1725479390000|2024-09-04 19:49:50|178743.5|178613.5|178743.6|178613.6|178743.6|178613.6|178743.5|178613.5|2
1725479400000|2024-09-04 19:50:00|178745.2|178615.2|178739.5|178609.5|178745.2|178615.2|178735.6|178605.6|11
1725479410000|2024-09-04 19:50:10|178741.1|178611.1|178744.3|178614.3|178745.5|178615.5|178741.1|178611.1|5
1725479420000|2024-09-04 19:50:20|178738.4|178608.4|178753.9|178623.9|178755.3|178625.3|178738.4|178608.4|9
1725479430000|2024-09-04 19:50:30|178754.5|178624.5|178749.6|178619.6|178754.5|178624.5|178749.4|178619.4|7
1725479440000|2024-09-04 19:50:40|178751|178621|178755.8|178625.8|178755.8|178625.8|178751|178621|6
1725479450000|2024-09-04 19:50:50|178757.6|178627.6|178756|178626|178759.6|178629.6|178756|178626|6
1725479460000|2024-09-04 19:51:00|178755.5|178625.5|178755.2|178625.2|178755.5|178625.5|178755.1|178625.1|3
1725479470000|2024-09-04 19:51:10|178755.3|178625.3|178755.3|178625.3|178755.3|178625.3|178755.3|178625.3|1
1725479480000|2024-09-04 19:51:20|178753.5|178623.5|178751.9|178621.9|178753.5|178623.5|178750.6|178620.6|6
1725479490000|2024-09-04 19:51:30|178751.8|178621.8|178750.9|178620.9|178751.8|178621.8|178750.1|178620.1|4
1725479500000|2024-09-04 19:51:40|178750.8|178620.8|178752|178622|178753.1|178623.1|178750.2|178620.2|7
1725479510000|2024-09-04 19:51:50|178754.6|178624.6|178757|178627|178757|178627|178754.6|178624.6|4
1725479520000|2024-09-04 19:52:00|178756.9|178626.9|178756.8|178626.8|178756.9|178626.9|178756.8|178626.8|2
1725479530000|2024-09-04 19:52:10|178756.7|178626.7|178757.2|178627.2|178757.2|178627.2|178755.4|178625.4|3
1725479540000|2024-09-04 19:52:20|178757.1|178627.1|178757.2|178627.2|178757.2|178627.2|178757.1|178627.1|2
1725479550000|2024-09-04 19:52:30|178757.1|178627.1|178759.8|178629.8|178759.8|178629.8|178757.1|178627.1|5
1725479560000|2024-09-04 19:52:40|178760|178630|178753.4|178623.4|178760|178630|178753.4|178623.4|5
1725479570000|2024-09-04 19:52:50|178754.2|178624.2|178757.4|178627.4|178757.4|178627.4|178754.2|178624.2|2
1725479580000|2024-09-04 19:53:00|178757.9|178627.9|178767.5|178637.5|178767.5|178637.5|178757.9|178627.9|2
1725479590000|2024-09-04 19:53:10|178768.7|178638.7|178768.2|178638.2|178775.6|178645.6|178767.5|178637.5|9
1725479600000|2024-09-04 19:53:20|178766.9|178636.9|178759.5|178629.5|178766.9|178636.9|178758.4|178628.4|6
1725479610000|2024-09-04 19:53:30|178758.1|178628.1|178757|178627|178758.1|178628.1|178757|178627|6
1725479620000|2024-09-04 19:53:40|178756.5|178626.5|178756.1|178626.1|178756.5|178626.5|178756.1|178626.1|2
1725479630000|2024-09-04 19:53:50|178755.2|178625.2|178756.2|178626.2|178757|178627|178754.2|178624.2|8
1725479640000|2024-09-04 19:54:00|178756.5|178626.5|178754.9|178624.9|178756.5|178626.5|178754.9|178624.9|2
1725479650000|2024-09-04 19:54:10|178755.1|178625.1|178755.4|178625.4|178755.5|178625.5|178755.1|178625.1|3
1725479660000|2024-09-04 19:54:20|178756|178626|178756.4|178626.4|178756.5|178626.5|178756|178626|3
1725479670000|2024-09-04 19:54:30|178755.4|178625.4|178755.5|178625.5|178755.6|178625.6|178755.4|178625.4|3
1725479680000|2024-09-04 19:54:40|178754.7|178624.7|178754.8|178624.8|178755.2|178625.2|178754.7|178624.7|5
1725479690000|2024-09-04 19:54:50|178753.5|178623.5|178757.8|178627.8|178757.8|178627.8|178753.5|178623.5|6
1725479700000|2024-09-04 19:55:00|178758|178628|178762.1|178632.1|178762.3|178632.3|178757.4|178627.4|6
1725479710000|2024-09-04 19:55:10|178762.7|178632.7|178765.4|178635.4|178768.5|178638.5|178760.1|178630.1|9
1725479720000|2024-09-04 19:55:20|178765.1|178635.1|178765|178635|178768|178638|178765|178635|6
1725479730000|2024-09-04 19:55:30|178764.8|178634.8|178764.2|178634.2|178764.8|178634.8|178764.2|178634.2|3
1725479740000|2024-09-04 19:55:40|178764.1|178634.1|178764.7|178634.7|178765.9|178635.9|178763.2|178633.2|10
1725479760000|2024-09-04 19:56:00|178764.6|178634.6|178764.2|178634.2|178764.7|178634.7|178762.4|178632.4|7
1725479770000|2024-09-04 19:56:10|178763.4|178633.4|178761.2|178631.2|178763.4|178633.4|178758.9|178628.9|5
1725479780000|2024-09-04 19:56:20|178761.3|178631.3|178761.1|178631.1|178761.3|178631.3|178761.1|178631.1|2
1725479800000|2024-09-04 19:56:40|178760.8|178630.8|178760.8|178630.8|178760.8|178630.8|178760.8|178630.8|1
1725479820000|2024-09-04 19:57:00|178760.4|178630.4|178730.9|178640.9|178761|178642.3|178730.9|178628|7
1725479830000|2024-09-04 19:57:10|178731.5|178641.5|178732|178642|178732|178642|178731.4|178641.4|3
1725479840000|2024-09-04 19:57:20|178732.2|178642.2|178734.3|178644.3|178734.3|178644.3|178732.2|178642.2|3
1725479850000|2024-09-04 19:57:30|178733.7|178643.7|178733.6|178643.6|178733.9|178643.9|178733.6|178643.6|4
1725479860000|2024-09-04 19:57:40|178733.7|178643.7|178735.6|178645.6|178735.7|178645.7|178733.2|178643.2|9
1725479870000|2024-09-04 19:57:50|178736.1|178646.1|178737.1|178647.1|178737.6|178647.6|178731.9|178641.9|6
1725479880000|2024-09-04 19:58:00|178731.8|178641.8|178738.2|178648.2|178738.2|178648.2|178731.8|178641.8|6
1725479890000|2024-09-04 19:58:10|178737.9|178647.9|178736.4|178646.4|178739.3|178649.3|178733.4|178643.4|8
1725479900000|2024-09-04 19:58:20|178736.3|178646.3|178736.3|178646.3|178736.3|178646.3|178736.3|178646.3|1
1725479910000|2024-09-04 19:58:30|178738.4|178648.4|178723|178633|178738.4|178648.4|178723|178633|6
1725479920000|2024-09-04 19:58:40|178722.3|178632.3|178726.2|178636.2|178726.2|178636.2|178722.3|178632.3|2
1725479930000|2024-09-04 19:58:50|178733.4|178643.4|178724|178634|178733.4|178643.4|178724|178634|8
1725479940000|2024-09-04 19:59:00|178722.8|178632.8|178704.4|178614.4|178725.5|178635.5|178704.4|178614.4|6
1725479950000|2024-09-04 19:59:10|178704.5|178614.5|178707.8|178617.8|178707.8|178617.8|178699.6|178609.6|6
1725479960000|2024-09-04 19:59:20|178712.6|178622.6|178720.1|178630.1|178720.1|178630.1|178712.6|178622.6|5
1725479970000|2024-09-04 19:59:30|178719.9|178629.9|178720.1|178630.1|178720.1|178630.1|178719.9|178629.9|2
1725479980000|2024-09-04 19:59:40|178741.7|178611.7|178746.4|178616.4|178746.4|178616.4|178741.2|178611.2|7
1725479990000|2024-09-04 19:59:50|178746.3|178616.3|178746.3|178616.3|178746.3|178616.3|178746.3|178616.3|1
1725480000000|2024-09-04 20:00:00|178745.8|178615.8|178755.9|178625.9|178760.6|178630.6|178745.8|178615.8|5
1725480010000|2024-09-04 20:00:10|178749.7|178619.7|178750.7|178620.7|178750.7|178620.7|178749.7|178619.7|2
1725480030000|2024-09-04 20:00:30|178749|178619|178749|178619|178749|178619|178749|178619|1
1725480040000|2024-09-04 20:00:40|178753.3|178623.3|178753.3|178623.3|178753.3|178623.3|178749|178619|5
1725480050000|2024-09-04 20:00:50|178749|178619|178749.1|178619.1|178753.3|178623.3|178749|178619|4
1725480060000|2024-09-04 20:01:00|178746.2|178616.2|178746.2|178616.2|178746.2|178616.2|178746.2|178616.2|1
1725480070000|2024-09-04 20:01:10|178759.2|178629.2|178759.2|178629.2|178759.2|178629.2|178759.2|178629.2|1
1725480090000|2024-09-04 20:01:30|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|1
1725480100000|2024-09-04 20:01:40|178765.5|178635.5|178838.1|178708.1|178838.1|178708.1|178765.5|178635.5|13
1725480110000|2024-09-04 20:01:50|178837.5|178707.5|178837.6|178707.6|178837.6|178707.6|178837.5|178707.5|2
1725480120000|2024-09-04 20:02:00|178837.7|178707.7|178837.7|178707.7|178837.7|178707.7|178837.6|178707.6|3
1725480130000|2024-09-04 20:02:10|178837.6|178707.6|178837.8|178707.8|178837.8|178707.8|178837.6|178707.6|3
1725480140000|2024-09-04 20:02:20|178836.9|178706.9|178836.9|178706.9|178840.6|178710.6|178836.9|178706.9|3
1725480150000|2024-09-04 20:02:30|178836.7|178706.7|178840.5|178710.5|178840.5|178710.5|178836.7|178706.7|5
1725480160000|2024-09-04 20:02:40|178841.2|178711.2|178837.2|178707.2|178841.2|178711.2|178837.1|178707.1|7
1725480170000|2024-09-04 20:02:50|178837.3|178707.3|178837.1|178707.1|178837.3|178707.3|178837.1|178707.1|2
1725480180000|2024-09-04 20:03:00|178837.2|178707.2|178837.5|178707.5|178837.5|178707.5|178837.2|178707.2|4
1725480190000|2024-09-04 20:03:10|178841.7|178711.7|178842|178712|178842|178712|178841.5|178711.5|3
1725480200000|2024-09-04 20:03:20|178842.1|178712.1|178849.7|178719.7|178849.7|178719.7|178842|178712|4
1725480210000|2024-09-04 20:03:30|178849.8|178719.8|178841.6|178711.6|178849.8|178719.8|178841.6|178711.6|2
1725480220000|2024-09-04 20:03:40|178840.7|178710.7|178840.8|178710.8|178840.9|178710.9|178840.7|178710.7|3
1725480230000|2024-09-04 20:03:50|178840.7|178710.7|178840.7|178710.7|178840.7|178710.7|178840.7|178710.7|1
1725480240000|2024-09-04 20:04:00|178848|178718|178848|178718|178848|178718|178848|178718|1
1725480250000|2024-09-04 20:04:10|178849|178719|178849.7|178719.7|178849.7|178719.7|178849|178719|3
1725480270000|2024-09-04 20:04:30|178849.6|178719.6|178841.6|178711.6|178849.6|178719.6|178841.6|178711.6|2
1725480280000|2024-09-04 20:04:40|178837.9|178707.9|178837.9|178707.9|178837.9|178707.9|178837.9|178707.9|1
1725480300000|2024-09-04 20:05:00|178837.4|178707.4|178840.1|178710.1|178840.1|178710.1|178837.4|178707.4|3
1725480330000|2024-09-04 20:05:30|178844.6|178714.6|178844.6|178714.6|178844.6|178714.6|178844.6|178714.6|1
1725480350000|2024-09-04 20:05:50|178840.1|178710.1|178840.1|178710.1|178840.1|178710.1|178840.1|178710.1|1
1725480360000|2024-09-04 20:06:00|178838.2|178708.2|178838.2|178708.2|178838.2|178708.2|178838.2|178708.2|1
1725480370000|2024-09-04 20:06:10|178840.1|178710.1|178840.1|178710.1|178840.1|178710.1|178840.1|178710.1|1
1725480380000|2024-09-04 20:06:20|178838|178708|178841.8|178711.8|178841.8|178711.8|178838|178708|2
1725480390000|2024-09-04 20:06:30|178839|178709|178839|178709|178839|178709|178839|178709|1
1725480410000|2024-09-04 20:06:50|178835.7|178705.7|178835.7|178705.7|178835.7|178705.7|178835.7|178705.7|1
1725480440000|2024-09-04 20:07:20|178838.9|178708.9|178838.9|178708.9|178838.9|178708.9|178838.9|178708.9|1
1725480460000|2024-09-04 20:07:40|178835.7|178705.7|178835.7|178705.7|178835.7|178705.7|178835.7|178705.7|1
1725480470000|2024-09-04 20:07:50|178838.4|178708.4|178835.7|178705.7|178838.4|178708.4|178835.7|178705.7|2
1725480490000|2024-09-04 20:08:10|178838.9|178708.9|178838.9|178708.9|178838.9|178708.9|178838.9|178708.9|1
1725480520000|2024-09-04 20:08:40|178835.7|178705.7|178834.1|178704.1|178835.7|178705.7|178834.1|178704.1|3
1725480530000|2024-09-04 20:08:50|178833.6|178703.6|178819.6|178689.6|178833.6|178703.6|178819.6|178689.6|4
1725480540000|2024-09-04 20:09:00|178813.2|178683.2|178813.2|178683.2|178813.2|178683.2|178813.2|178683.2|1
1725480550000|2024-09-04 20:09:10|178812.9|178682.9|178811.1|178681.1|178812.9|178682.9|178811.1|178681.1|3
1725480560000|2024-09-04 20:09:20|178810.5|178680.5|178810.4|178680.4|178810.5|178680.5|178810.4|178680.4|2
1725480570000|2024-09-04 20:09:30|178811.4|178681.4|178811.2|178681.2|178811.4|178681.4|178810.4|178680.4|3
1725480580000|2024-09-04 20:09:40|178808.4|178678.4|178808.4|178678.4|178808.4|178678.4|178808.4|178678.4|1
1725480590000|2024-09-04 20:09:50|178811.2|178681.2|178791.7|178701.7|178817.5|178701.7|178791.7|178681.2|4
1725480600000|2024-09-04 20:10:00|178792.6|178702.6|178794|178704|178796.6|178706.6|178792.6|178702.6|4
1725480610000|2024-09-04 20:10:10|178809|178679|178809|178679|178809|178679|178809|178679|1
1725480620000|2024-09-04 20:10:20|178809.8|178679.8|178809.8|178679.8|178809.8|178679.8|178809.8|178679.8|1
1725480640000|2024-09-04 20:10:40|178815.3|178685.3|178815.3|178685.3|178815.3|178685.3|178815.3|178685.3|1
1725480650000|2024-09-04 20:10:50|178816.8|178686.8|178815.8|178685.8|178816.8|178686.8|178815.8|178685.8|2
1725480660000|2024-09-04 20:11:00|178817.7|178687.7|178817.7|178687.7|178817.7|178687.7|178817.7|178687.7|1
1725480670000|2024-09-04 20:11:10|178816.3|178686.3|178810.3|178680.3|178816.3|178686.3|178810.3|178680.3|2
1725480690000|2024-09-04 20:11:30|178810.2|178680.2|178810.5|178680.5|178811|178681|178810.2|178680.2|3
1725480700000|2024-09-04 20:11:40|178816.8|178686.8|178816.8|178686.8|178816.8|178686.8|178816.8|178686.8|1
1725480720000|2024-09-04 20:12:00|178812.5|178682.5|178810.4|178680.4|178816.8|178686.8|178810.4|178680.4|3
1725480730000|2024-09-04 20:12:10|178812.4|178682.4|178812.4|178682.4|178812.8|178682.8|178812.4|178682.4|4
1725480740000|2024-09-04 20:12:20|178809.6|178679.6|178809.6|178679.6|178812.2|178682.2|178809.6|178679.6|3
1725480770000|2024-09-04 20:12:50|178808.3|178678.3|178814.6|178684.6|178814.6|178684.6|178808.3|178678.3|4
1725480800000|2024-09-04 20:13:20|178794.5|178704.5|178810|178680|178810|178704.5|178794.5|178679.9|3
1725480820000|2024-09-04 20:13:40|178826.1|178696.1|178835.2|178705.2|178835.2|178705.2|178825.3|178695.3|6
1725480830000|2024-09-04 20:13:50|178831.1|178701.1|178832|178702|178832|178702|178831.1|178701.1|3
1725480840000|2024-09-04 20:14:00|178836|178706|178835.2|178705.2|178837.7|178707.7|178835.2|178705.2|3
1725480850000|2024-09-04 20:14:10|178835.1|178705.1|178832|178702|178835.1|178705.1|178832|178702|2
1725480870000|2024-09-04 20:14:30|178836|178706|178836|178706|178836|178706|178836|178706|1
1725480880000|2024-09-04 20:14:40|178840.2|178710.2|178836|178706|178840.2|178710.2|178835.7|178705.7|4
1725480890000|2024-09-04 20:14:50|178840.2|178710.2|178840.2|178710.2|178840.2|178710.2|178840.2|178710.2|1
1725480900000|2024-09-04 20:15:00|178835.5|178705.5|178833.1|178703.1|178836.6|178706.6|178830.9|178700.9|7
1725480910000|2024-09-04 20:15:10|178833|178703|178833.1|178703.1|178833.1|178703.1|178833|178703|2
1725480930000|2024-09-04 20:15:30|178833|178703|178836.7|178706.7|178843.3|178713.3|178833|178703|9
1725480940000|2024-09-04 20:15:40|178836.6|178706.6|178836.7|178706.7|178843.3|178713.3|178836.6|178706.6|4
1725480950000|2024-09-04 20:15:50|178836.6|178706.6|178837.5|178707.5|178843.3|178713.3|178835.5|178705.5|5
1725480960000|2024-09-04 20:16:00|178837|178707|178837.4|178707.4|178837.4|178707.4|178837|178707|2
1725480970000|2024-09-04 20:16:10|178837.3|178707.3|178837.4|178707.4|178837.4|178707.4|178837.3|178707.3|2
1725480980000|2024-09-04 20:16:20|178841.3|178711.3|178840.8|178710.8|178848.1|178718.1|178840.4|178710.4|5
1725481020000|2024-09-04 20:17:00|178843.8|178713.8|178843.8|178713.8|178843.8|178713.8|178843.8|178713.8|1
1725481030000|2024-09-04 20:17:10|178846.7|178716.7|178846.7|178716.7|178846.7|178716.7|178846.7|178716.7|1
1725481040000|2024-09-04 20:17:20|178841|178711|178841|178711|178841|178711|178841|178711|1
1725481060000|2024-09-04 20:17:40|178838.2|178708.2|178838.2|178708.2|178838.2|178708.2|178838.2|178708.2|1
1725481070000|2024-09-04 20:17:50|178842.5|178712.5|178842.5|178712.5|178842.5|178712.5|178842.5|178712.5|1
1725481080000|2024-09-04 20:18:00|178859|178729|178861.8|178731.8|178866.4|178736.4|178859|178729|5
1725481090000|2024-09-04 20:18:10|178860.8|178730.8|178860.8|178730.8|178860.8|178730.8|178860.8|178730.8|1
1725481100000|2024-09-04 20:18:20|178861.2|178731.2|178861.2|178731.2|178861.2|178731.2|178861.2|178731.2|1
1725481110000|2024-09-04 20:18:30|178863.4|178733.4|178865.8|178735.8|178865.8|178735.8|178862.9|178732.9|3
1725481120000|2024-09-04 20:18:40|178866.3|178736.3|178865.8|178735.8|178866.4|178736.4|178865.8|178735.8|3
1725481130000|2024-09-04 20:18:50|178862.2|178732.2|178863.6|178733.6|178864.4|178734.4|178862.2|178732.2|3
1725481140000|2024-09-04 20:19:00|178861.5|178731.5|178861.5|178731.5|178861.5|178731.5|178861.5|178731.5|1
1725481160000|2024-09-04 20:19:20|178861.2|178731.2|178864.5|178734.5|178864.5|178734.5|178861.2|178731.2|2
1725481190000|2024-09-04 20:19:50|178861.4|178731.4|178862|178732|178862|178732|178861.4|178731.4|2
1725481200000|2024-09-04 20:20:00|178862.8|178732.8|178862.3|178732.3|178862.8|178732.8|178862.3|178732.3|2
1725481210000|2024-09-04 20:20:10|178861.9|178731.9|178861.9|178731.9|178861.9|178731.9|178861.9|178731.9|1
1725481220000|2024-09-04 20:20:20|178862.5|178732.5|178865.6|178735.6|178866|178736|178862.5|178732.5|3
1725481230000|2024-09-04 20:20:30|178866.3|178736.3|178866.3|178736.3|178866.3|178736.3|178866.3|178736.3|1
1725481240000|2024-09-04 20:20:40|178862.9|178732.9|178862.4|178732.4|178862.9|178732.9|178862.4|178732.4|2
1725481250000|2024-09-04 20:20:50|178863.3|178733.3|178863.3|178733.3|178863.3|178733.3|178863.3|178733.3|1
1725481260000|2024-09-04 20:21:00|178863.7|178733.7|178863.3|178733.3|178863.7|178733.7|178863.3|178733.3|2
1725481270000|2024-09-04 20:21:10|178866.8|178736.8|178866.8|178736.8|178866.8|178736.8|178866.8|178736.8|1
1725481290000|2024-09-04 20:21:30|178866.3|178736.3|178865.1|178735.1|178866.3|178736.3|178864.8|178734.8|4
1725481300000|2024-09-04 20:21:40|178861.5|178731.5|178861.5|178731.5|178861.5|178731.5|178861.5|178731.5|1
1725481320000|2024-09-04 20:22:00|178859.1|178729.1|178858.1|178728.1|178859.1|178729.1|178858.1|178728.1|2
1725481330000|2024-09-04 20:22:10|178860.6|178730.6|178860.6|178730.6|178860.6|178730.6|178860.6|178730.6|1
1725481350000|2024-09-04 20:22:30|178858|178728|178858|178728|178858|178728|178858|178728|1
1725481380000|2024-09-04 20:23:00|178860.6|178730.6|178860.6|178730.6|178860.6|178730.6|178860.6|178730.6|1
1725481410000|2024-09-04 20:23:30|178858.1|178728.1|178858.7|178728.7|178858.7|178728.7|178858.1|178728.1|2
1725481440000|2024-09-04 20:24:00|178861.3|178731.3|178861.3|178731.3|178861.3|178731.3|178861.3|178731.3|1
1725481460000|2024-09-04 20:24:20|178858.8|178728.8|178858.8|178728.8|178858.8|178728.8|178858.8|178728.8|1
1725481490000|2024-09-04 20:24:50|178861.3|178731.3|178861.3|178731.3|178861.3|178731.3|178861.3|178731.3|1
1725481510000|2024-09-04 20:25:10|178860.8|178730.8|178861.6|178731.6|178861.6|178731.6|178860.3|178730.3|4
1725481520000|2024-09-04 20:25:20|178859.1|178729.1|178858.7|178728.7|178861.3|178731.3|178854.3|178724.3|5
1725481550000|2024-09-04 20:25:50|178861|178731|178836.2|178706.2|178861|178731|178835.7|178705.7|6
1725481580000|2024-09-04 20:26:20|178837.3|178707.3|178837.3|178707.3|178837.3|178707.3|178837.3|178707.3|1
1725481600000|2024-09-04 20:26:40|178836.3|178706.3|178836.3|178706.3|178836.3|178706.3|178836.3|178706.3|1
1725481610000|2024-09-04 20:26:50|178819.1|178729.1|178839.4|178709.4|178839.4|178729.1|178819.1|178709.4|2
1725481630000|2024-09-04 20:27:10|178836.8|178706.8|178836.8|178706.8|178836.8|178706.8|178836.8|178706.8|1
1725481640000|2024-09-04 20:27:20|178835.8|178705.8|178835.8|178705.8|178835.8|178705.8|178835.8|178705.8|1
1725481670000|2024-09-04 20:27:50|178839.4|178709.4|178839.4|178709.4|178839.4|178709.4|178839.4|178709.4|1
1725481690000|2024-09-04 20:28:10|178839.3|178709.3|178816.3|178726.3|178847|178726.3|178816.3|178709.3|3
1725481700000|2024-09-04 20:28:20|178832.1|178702.1|178842|178712|178842|178712|178832.1|178702.1|4
1725481720000|2024-09-04 20:28:40|178847.5|178717.5|178847.5|178717.5|178847.5|178717.5|178847.5|178717.5|1
1725481740000|2024-09-04 20:29:00|178845|178715|178842.1|178712.1|178845|178715|178840.1|178710.1|3
1725481750000|2024-09-04 20:29:10|178845.6|178715.6|178845.6|178715.6|178845.6|178715.6|178845.6|178715.6|1
1725481760000|2024-09-04 20:29:20|178841.8|178711.8|178841.5|178711.5|178841.8|178711.8|178841.5|178711.5|2
1725481780000|2024-09-04 20:29:40|178848|178718|178848|178718|178848|178718|178848|178718|1
1725481800000|2024-09-04 20:30:00|178851.6|178721.6|178843.8|178713.8|178851.6|178721.6|178843.7|178713.7|6
1725481810000|2024-09-04 20:30:10|178843.9|178713.9|178843.8|178713.8|178843.9|178713.9|178843.8|178713.8|2
1725481820000|2024-09-04 20:30:20|178843.5|178713.5|178843.8|178713.8|178844.1|178714.1|178843.5|178713.5|4
1725481830000|2024-09-04 20:30:30|178847.7|178717.7|178847.8|178717.8|178847.9|178717.9|178847.7|178717.7|3
1725481840000|2024-09-04 20:30:40|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|1
1725481850000|2024-09-04 20:30:50|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|1
1725481860000|2024-09-04 20:31:00|178847.7|178717.7|178842.8|178712.8|178847.7|178717.7|178842.1|178712.1|4
1725481890000|2024-09-04 20:31:30|178849.8|178719.8|178852.4|178722.4|178852.4|178722.4|178849.8|178719.8|2
1725481900000|2024-09-04 20:31:40|178849.8|178719.8|178846.5|178716.5|178849.8|178719.8|178846.5|178716.5|2
1725481910000|2024-09-04 20:31:50|178845.8|178715.8|178841.5|178711.5|178845.8|178715.8|178841.5|178711.5|2
1725481940000|2024-09-04 20:32:20|178845.8|178715.8|178845.8|178715.8|178845.8|178715.8|178845.8|178715.8|1
1725481960000|2024-09-04 20:32:40|178848.7|178718.7|178842.2|178712.2|178848.7|178718.7|178842.2|178712.2|2
1725481980000|2024-09-04 20:33:00|178841.7|178711.7|178841.7|178711.7|178841.7|178711.7|178841.7|178711.7|1
1725481990000|2024-09-04 20:33:10|178845.8|178715.8|178845.8|178715.8|178845.8|178715.8|178845.8|178715.8|1
1725482020000|2024-09-04 20:33:40|178848.7|178718.7|178836|178706|178848.7|178718.7|178836|178706|5
1725482050000|2024-09-04 20:34:10|178840.4|178710.4|178840.5|178710.5|178840.5|178710.5|178840.4|178710.4|2
1725482060000|2024-09-04 20:34:20|178840.4|178710.4|178840.4|178710.4|178840.4|178710.4|178840.4|178710.4|1
1725482070000|2024-09-04 20:34:30|178840.5|178710.5|178831.8|178701.8|178840.5|178710.5|178831.8|178701.8|3
1725482100000|2024-09-04 20:35:00|178832.8|178702.8|178834.5|178704.5|178834.6|178704.6|178832.8|178702.8|7
1725482130000|2024-09-04 20:35:30|178836.8|178706.8|178836.8|178706.8|178836.8|178706.8|178836.8|178706.8|1
1725482140000|2024-09-04 20:35:40|178843.6|178713.6|178843.6|178713.6|178843.6|178713.6|178843.6|178713.6|1
1725482150000|2024-09-04 20:35:50|178832.5|178702.5|178832.5|178702.5|178832.5|178702.5|178832.5|178702.5|1
1725482160000|2024-09-04 20:36:00|178834.6|178704.6|178834.5|178704.5|178836.8|178706.8|178834.5|178704.5|3
1725482170000|2024-09-04 20:36:10|178832.8|178702.8|178834.5|178704.5|178834.5|178704.5|178831.2|178701.2|6
1725482180000|2024-09-04 20:36:20|178844.4|178714.4|178842.3|178712.3|178844.4|178714.4|178842.3|178712.3|2
1725482190000|2024-09-04 20:36:30|178834.6|178704.6|178842.4|178712.4|178844.5|178714.5|178834.6|178704.6|4
1725482210000|2024-09-04 20:36:50|178832.5|178702.5|178832.7|178702.7|178832.7|178702.7|178832.5|178702.5|3
1725482220000|2024-09-04 20:37:00|178836.8|178706.8|178831.4|178701.4|178836.8|178706.8|178831.4|178701.4|3
1725482230000|2024-09-04 20:37:10|178834.5|178704.5|178831.4|178701.4|178834.5|178704.5|178831.4|178701.4|2
1725482240000|2024-09-04 20:37:20|178836.8|178706.8|178836.8|178706.8|178836.8|178706.8|178836.8|178706.8|1
1725482260000|2024-09-04 20:37:40|178843.5|178713.5|178836.8|178706.8|178843.5|178713.5|178836.8|178706.8|2
1725482270000|2024-09-04 20:37:50|178832.6|178702.6|178832.6|178702.6|178832.6|178702.6|178832.6|178702.6|1
1725482280000|2024-09-04 20:38:00|178832.5|178702.5|178832.6|178702.6|178832.6|178702.6|178832.5|178702.5|2
1725482290000|2024-09-04 20:38:10|178834.3|178704.3|178832.6|178702.6|178836.8|178706.8|178832.6|178702.6|4
1725482300000|2024-09-04 20:38:20|178842.3|178712.3|178842.3|178712.3|178842.3|178712.3|178842.3|178712.3|1
1725482310000|2024-09-04 20:38:30|178843.5|178713.5|178843.5|178713.5|178843.5|178713.5|178843.5|178713.5|1
1725482320000|2024-09-04 20:38:40|178832.6|178702.6|178832.6|178702.6|178836.8|178706.8|178832.6|178702.6|4
1725482330000|2024-09-04 20:38:50|178833.9|178703.9|178836.8|178706.8|178836.8|178706.8|178833.9|178703.9|2
1725482340000|2024-09-04 20:39:00|178835.6|178705.6|178831.4|178701.4|178835.6|178705.6|178831.4|178701.4|4
1725482350000|2024-09-04 20:39:10|178831.3|178701.3|178842.5|178712.5|178842.5|178712.5|178831.3|178701.3|6
1725482360000|2024-09-04 20:39:20|178836.8|178706.8|178842.4|178712.4|178842.4|178712.4|178836.8|178706.8|2
1725482370000|2024-09-04 20:39:30|178842.3|178712.3|178831.4|178701.4|178842.3|178712.3|178831.4|178701.4|2
1725482380000|2024-09-04 20:39:40|178832.6|178702.6|178836.8|178706.8|178836.8|178706.8|178832.6|178702.6|3
1725482400000|2024-09-04 20:40:00|178836.5|178706.5|178836.8|178706.8|178843.5|178713.5|178836.5|178706.5|4
1725482410000|2024-09-04 20:40:10|178836.6|178706.6|178837.6|178707.6|178838.9|178708.9|178836.6|178706.6|5
1725482420000|2024-09-04 20:40:20|178837.5|178707.5|178837.5|178707.5|178837.5|178707.5|178837.5|178707.5|1
1725482430000|2024-09-04 20:40:30|178837.6|178707.6|178835|178705|178837.6|178707.6|178834.6|178704.6|5
1725482440000|2024-09-04 20:40:40|178837.5|178707.5|178831.8|178701.8|178837.5|178707.5|178831.8|178701.8|7
1725482450000|2024-09-04 20:40:50|178833.2|178703.2|178835.1|178705.1|178835.1|178705.1|178831.9|178701.9|5
1725482460000|2024-09-04 20:41:00|178835|178705|178837.5|178707.5|178837.5|178707.5|178831.9|178701.9|4
1725482470000|2024-09-04 20:41:10|178845.4|178715.4|178842.9|178712.9|178845.4|178715.4|178842.9|178712.9|2
1725482480000|2024-09-04 20:41:20|178837.5|178707.5|178831.9|178701.9|178845.5|178715.5|178831.8|178701.8|4
1725482490000|2024-09-04 20:41:30|178831.8|178701.8|178831.9|178701.9|178835|178705|178831.8|178701.8|4
1725482500000|2024-09-04 20:41:40|178833.2|178703.2|178833.3|178703.3|178833.3|178703.3|178833.2|178703.2|4
1725482510000|2024-09-04 20:41:50|178833.2|178703.2|178844.6|178714.6|178844.6|178714.6|178833.2|178703.2|5
1725482520000|2024-09-04 20:42:00|178847.1|178717.1|178847.2|178717.2|178847.2|178717.2|178843.3|178713.3|4
1725482530000|2024-09-04 20:42:10|178844.7|178714.7|178832.6|178702.6|178844.8|178714.8|178832.4|178702.4|5
1725482540000|2024-09-04 20:42:20|178832.5|178702.5|178832.6|178702.6|178835.7|178705.7|178832.5|178702.5|5
1725482550000|2024-09-04 20:42:30|178835.7|178705.7|178835.7|178705.7|178835.7|178705.7|178835.7|178705.7|1
1725482560000|2024-09-04 20:42:40|178838.4|178708.4|178846|178716|178846|178716|178838.3|178708.3|5
1725482590000|2024-09-04 20:43:10|178838.4|178708.4|178834.2|178704.2|178838.4|178708.4|178834.2|178704.2|3
1725482600000|2024-09-04 20:43:20|178835|178705|178835.8|178705.8|178838.5|178708.5|178835|178705|4
1725482610000|2024-09-04 20:43:30|178834.6|178704.6|178835.8|178705.8|178835.8|178705.8|178832.5|178702.5|3
1725482620000|2024-09-04 20:43:40|178839.8|178709.8|178845.3|178715.3|178845.3|178715.3|178839.8|178709.8|2
1725482630000|2024-09-04 20:43:50|178839.8|178709.8|178845.4|178715.4|178845.4|178715.4|178839.8|178709.8|2
1725482640000|2024-09-04 20:44:00|178846|178716|178835.7|178705.7|178846|178716|178835.7|178705.7|3
1725482650000|2024-09-04 20:44:10|178835.8|178705.8|178832.5|178702.5|178835.8|178705.8|178832.5|178702.5|3
1725482660000|2024-09-04 20:44:20|178832.2|178702.2|178831.1|178701.1|178832.2|178702.2|178828.9|178698.9|4
1725482670000|2024-09-04 20:44:30|178831.7|178701.7|178832.2|178702.2|178832.2|178702.2|178831.7|178701.7|2
1725482680000|2024-09-04 20:44:40|178832.1|178702.1|178832.1|178702.1|178832.3|178702.3|178832.1|178702.1|3
1725482690000|2024-09-04 20:44:50|178837.9|178707.9|178837.8|178707.8|178838|178708|178837.8|178707.8|3
1725482700000|2024-09-04 20:45:00|178831|178701|178780.7|178650.7|178831|178701|178772.1|178642.1|10
1725482710000|2024-09-04 20:45:10|178773.9|178643.9|178770.4|178640.4|178773.9|178643.9|178770.4|178640.4|2
1725482720000|2024-09-04 20:45:20|178770.6|178640.6|178770.4|178640.4|178770.6|178640.6|178770.4|178640.4|2
1725482730000|2024-09-04 20:45:30|178770.6|178640.6|178773.1|178643.1|178773.1|178643.1|178770.4|178640.4|5
1725482750000|2024-09-04 20:45:50|178777.1|178647.1|178773|178643|178777.1|178647.1|178773|178643|2
1725482760000|2024-09-04 20:46:00|178773.5|178643.5|178773|178643|178773.5|178643.5|178773|178643|3
1725482770000|2024-09-04 20:46:10|178773.3|178643.3|178773|178643|178773.3|178643.3|178773|178643|2
1725482780000|2024-09-04 20:46:20|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|1
1725482790000|2024-09-04 20:46:30|178776.9|178646.9|178776.9|178646.9|178776.9|178646.9|178776.9|178646.9|1
1725482800000|2024-09-04 20:46:40|178775.3|178645.3|178775.3|178645.3|178775.3|178645.3|178775.3|178645.3|1
1725482810000|2024-09-04 20:46:50|178779.4|178649.4|178772|178642|178779.4|178649.4|178772|178642|2
1725482820000|2024-09-04 20:47:00|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|1
1725482830000|2024-09-04 20:47:10|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|1
1725482840000|2024-09-04 20:47:20|178771|178641|178771|178641|178771|178641|178771|178641|1
1725482860000|2024-09-04 20:47:40|178771.8|178641.8|178767|178637|178771.8|178641.8|178767|178637|2
1725482890000|2024-09-04 20:48:10|178766.4|178636.4|178766.4|178636.4|178766.4|178636.4|178766.4|178636.4|1
1725482900000|2024-09-04 20:48:20|178769.5|178639.5|178769.5|178639.5|178769.5|178639.5|178769.5|178639.5|1
1725482910000|2024-09-04 20:48:30|178769.4|178639.4|178768.7|178638.7|178769.4|178639.4|178768.7|178638.7|2
1725482920000|2024-09-04 20:48:40|178766.1|178636.1|178766.1|178636.1|178766.1|178636.1|178766.1|178636.1|1
1725482950000|2024-09-04 20:49:10|178770.4|178640.4|178770.4|178640.4|178770.4|178640.4|178770.4|178640.4|1
1725482970000|2024-09-04 20:49:30|178787.8|178657.8|178787.8|178657.8|178787.8|178657.8|178787.8|178657.8|1
1725482980000|2024-09-04 20:49:40|178789.2|178659.2|178789.2|178659.2|178789.2|178659.2|178789.2|178659.2|1
1725482990000|2024-09-04 20:49:50|178766.9|178636.9|178766.9|178636.9|178766.9|178636.9|178766.9|178636.9|1
1725483000000|2024-09-04 20:50:00|178770.3|178640.3|178769|178639|178770.3|178640.3|178769|178639|2
1725483010000|2024-09-04 20:50:10|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|1
1725483030000|2024-09-04 20:50:30|178769.7|178639.7|178769.7|178639.7|178769.7|178639.7|178769.7|178639.7|1
1725483040000|2024-09-04 20:50:40|178771.3|178641.3|178771.3|178641.3|178771.3|178641.3|178771.3|178641.3|1
1725483060000|2024-09-04 20:51:00|178776.8|178646.8|178776.8|178646.8|178776.8|178646.8|178776.8|178646.8|1
1725483070000|2024-09-04 20:51:10|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|178772.9|178642.9|1
1725483080000|2024-09-04 20:51:20|178769.9|178639.9|178769.9|178639.9|178769.9|178639.9|178769.9|178639.9|1
1725483100000|2024-09-04 20:51:40|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|1
1725483110000|2024-09-04 20:51:50|178771.5|178641.5|178776.7|178646.7|178776.7|178646.7|178771.5|178641.5|2
1725483130000|2024-09-04 20:52:10|178772.8|178642.8|178772.8|178642.8|178772.8|178642.8|178772.8|178642.8|1
1725483140000|2024-09-04 20:52:20|178769.7|178639.7|178769.7|178639.7|178769.7|178639.7|178769.7|178639.7|1
1725483160000|2024-09-04 20:52:40|178770.6|178640.6|178771.7|178641.7|178771.7|178641.7|178770.6|178640.6|2
1725483170000|2024-09-04 20:52:50|178777.3|178647.3|178777.3|178647.3|178777.3|178647.3|178777.3|178647.3|1
1725483190000|2024-09-04 20:53:10|178773.2|178643.2|178770|178640|178773.2|178643.2|178770|178640|2
1725483210000|2024-09-04 20:53:30|178769.3|178639.3|178769.1|178639.1|178769.3|178639.3|178769.1|178639.1|2
1725483220000|2024-09-04 20:53:40|178770.4|178640.4|178771.6|178641.6|178771.6|178641.6|178770.4|178640.4|2
1725483230000|2024-09-04 20:53:50|178777.1|178647.1|178777|178647|178777.1|178647.1|178777|178647|2
1725483250000|2024-09-04 20:54:10|178771.5|178641.5|178771.5|178641.5|178771.5|178641.5|178771.5|178641.5|1
1725483260000|2024-09-04 20:54:20|178770.8|178640.8|178770.5|178640.5|178770.8|178640.8|178770.5|178640.5|2
1725483280000|2024-09-04 20:54:40|178775.4|178645.4|178776.7|178646.7|178776.7|178646.7|178775.4|178645.4|2
1725483290000|2024-09-04 20:54:50|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|1
1725483300000|2024-09-04 20:55:00|178799.4|178669.4|178813.7|178612.2|178813.7|178669.4|178782.2|178612.2|3
1725483330000|2024-09-04 20:55:30|178809|178607.5|178787|178497.7|178813.2|178607.5|178731.2|178389.2|11
1725483340000|2024-09-04 20:55:40|178781.6|178508.3|178812.5|178470.6|178876.9|178572.4|178719.7|178390.8|39
1725483350000|2024-09-04 20:55:50|178819.3|178534.6|178827.4|178485.4|178855.6|178550.7|178759.9|178445.8|39
1725483360000|2024-09-04 20:56:00|178787.4|178503.5|178831.1|178501|178842.9|178550.7|178749.2|178407.2|40
1725483370000|2024-09-04 20:56:10|178750.2|178457.8|178810|178508.4|178842|178547.4|178739.3|178397.3|40
1725483380000|2024-09-04 20:56:20|178791.7|178449.7|178800.2|178535.7|178844.8|178572.5|178716.3|178374.3|40
1725483390000|2024-09-04 20:56:30|178806|178464|178799.2|178525.3|178841.6|178552.3|178742.6|178400.6|40
1725483400000|2024-09-04 20:56:40|178803|178509.5|178815.4|178526|178863.4|178541.8|178740.1|178398.1|40
1725483410000|2024-09-04 20:56:50|178784.4|178442.4|178785.5|178491.9|178848.8|178543.3|178761.5|178433.6|40
1725483420000|2024-09-04 20:57:00|178798|178459.2|178822.8|178480.8|178878.2|178549.9|178754.7|178412.7|40
1725483430000|2024-09-04 20:57:10|178835.2|178493.2|178830.6|178488.6|178874.7|178532.7|178758.2|178416.2|40
1725483440000|2024-09-04 20:57:20|178810.2|178488.1|178813.3|178471.3|178859.4|178543|178730.5|178388.5|40
1725483450000|2024-09-04 20:57:30|178847.5|178520.6|178807.8|178465.8|178874.5|178543.4|178750.3|178408.3|39
1725483460000|2024-09-04 20:57:40|178813|178471|178731.3|178389.3|178879.6|178537.6|178731.3|178389.3|40
1725483470000|2024-09-04 20:57:50|178821.1|178479.1|178836.7|178494.7|178888.3|178546.3|178734.4|178392.4|40
1725483480000|2024-09-04 20:58:00|178715.3|178373.3|178799.5|178457.5|178877.9|178535.9|178715.3|178373.3|40
1725483490000|2024-09-04 20:58:10|178832.5|178490.5|178835.9|178493.9|178853.7|178539.7|178721.1|178379.1|40
1725483500000|2024-09-04 20:58:20|178811.1|178469.1|178794.3|178452.3|178862.5|178527|178764|178422|40
1725483510000|2024-09-04 20:58:30|178821.6|178479.6|178810.5|178468.5|178846.6|178509.8|178733|178391|40
1725483520000|2024-09-04 20:58:40|178848.7|178506.7|178747.8|178405.8|178870.8|178528.8|178747.8|178405.8|40
1725483530000|2024-09-04 20:58:50|178795|178453|178816.5|178474.5|178869.9|178527.9|178719|178377|40
1725483540000|2024-09-04 20:59:00|178823.8|178481.8|178781.7|178439.7|178893.2|178576.8|178743.3|178401.3|40
1725483550000|2024-09-04 20:59:10|178849|178507|178808.2|178466.2|178891.8|178549.8|178764.9|178422.9|40
1725483560000|2024-09-04 20:59:20|178846.9|178504.9|178778.1|178436.1|178865.8|178526.1|178754.8|178412.8|40
1725483570000|2024-09-04 20:59:30|178865.7|178523.7|178867.5|178525.5|178878.2|178536.2|178727.7|178385.7|40
1725483580000|2024-09-04 20:59:40|178825.1|178483.1|178819.9|178477.9|178889.2|178547.2|178732.4|178390.4|40
1725483590000|2024-09-04 20:59:50|178853.2|178511.2|178785.7|178443.7|178862.1|178520.1|178738.7|178396.7|37
1725483600000|2024-09-04 21:00:00|178790.4|178448.4|178793.4|178451.4|178793.4|178451.4|178790.4|178448.4|14
1725483610000|2024-09-04 21:00:10|178790.4|178448.4|178793.4|178451.4|178793.4|178451.4|178790.4|178448.4|14
1725483620000|2024-09-04 21:00:20|178790.4|178448.4|178793.4|178451.4|178793.4|178451.4|178790.4|178448.4|10
1725483630000|2024-09-04 21:00:30|178790.4|178448.4|178790.4|178448.4|178793.4|178451.4|178790.4|178448.4|13
1725483640000|2024-09-04 21:00:40|178793.4|178451.4|178793.4|178451.4|178793.4|178451.4|178790.4|178448.4|15
1725483650000|2024-09-04 21:00:50|178790.4|178448.4|178793.4|178451.4|178793.4|178451.4|178790.4|178448.4|14
1725483660000|2024-09-04 21:01:00|178790.4|178448.4|178790.4|178448.4|178793.4|178451.4|178790.4|178448.4|15
1725483670000|2024-09-04 21:01:10|178793.4|178451.4|178790.4|178448.4|178793.4|178451.4|178790.4|178448.4|14
1725483680000|2024-09-04 21:01:20|178793.4|178451.4|178793.4|178451.4|178793.4|178451.4|178790.4|178448.4|15
1725483690000|2024-09-04 21:01:30|178790.4|178448.4|178793.4|178451.4|178798.1|178456.1|178790.4|178448.4|14
1725483700000|2024-09-04 21:01:40|178798.1|178456.1|178768.4|178426.4|178798.1|178456.1|178768.4|178426.4|13
1725483710000|2024-09-04 21:01:50|178787.8|178445.8|178771.8|178429.8|178787.8|178445.8|178768.4|178426.4|11
1725483720000|2024-09-04 21:02:00|178778.1|178436.1|178780.3|178438.3|178780.3|178438.3|178739.9|178397.9|14
1725483730000|2024-09-04 21:02:10|178739.9|178397.9|178739.9|178397.9|178780.3|178438.3|178739.9|178397.9|15
1725483740000|2024-09-04 21:02:20|178780.3|178438.3|178754.7|178412.7|178787.6|178445.6|178739.9|178397.9|15
1725483750000|2024-09-04 21:02:30|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|14
1725483760000|2024-09-04 21:02:40|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|10
1725483770000|2024-09-04 21:02:50|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|12
1725483780000|2024-09-04 21:03:00|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|14
1725483790000|2024-09-04 21:03:10|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|14
1725483800000|2024-09-04 21:03:20|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|12
1725483810000|2024-09-04 21:03:30|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|12
1725483820000|2024-09-04 21:03:40|178787.6|178445.6|178787.6|178445.6|178787.6|178445.6|178754.7|178412.7|17
1725483830000|2024-09-04 21:03:50|178754.7|178412.7|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|15
1725483840000|2024-09-04 21:04:00|178787.6|178445.6|178787.6|178445.6|178787.6|178445.6|178754.7|178412.7|15
1725483850000|2024-09-04 21:04:10|178754.7|178412.7|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|15
1725483860000|2024-09-04 21:04:20|178787.6|178445.6|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|16
1725483870000|2024-09-04 21:04:30|178787.5|178445.5|178754.7|178412.7|178787.6|178445.6|178754.7|178412.7|14
1725483880000|2024-09-04 21:04:40|178787.5|178445.5|178804.4|178462.4|178804.4|178462.4|178754.7|178412.7|12
1725483890000|2024-09-04 21:04:50|178776.6|178434.6|178776.6|178434.6|178776.6|178434.6|178776.6|178434.6|1
1725483900000|2024-09-04 21:05:00|178776.3|178434.3|178776.3|178434.3|178776.3|178434.3|178776.3|178434.3|1
1725483910000|2024-09-04 21:05:10|178776.1|178434.1|178776.1|178434.1|178776.1|178434.1|178776.1|178434.1|1
1725483920000|2024-09-04 21:05:20|178776|178434|178776|178434|178776|178434|178776|178434|1
1725483930000|2024-09-04 21:05:30|178775.8|178433.8|178775.8|178433.8|178775.8|178433.8|178775.8|178433.8|1
1725483950000|2024-09-04 21:05:50|178775.6|178433.6|178775.6|178433.6|178775.6|178433.6|178775.6|178433.6|1
1725483960000|2024-09-04 21:06:00|178775.4|178433.4|178775.4|178433.4|178775.4|178433.4|178775.4|178433.4|1
1725483970000|2024-09-04 21:06:10|178775.3|178433.3|178832.6|178490.6|178832.6|178490.6|178775.3|178433.3|2
1725483990000|2024-09-04 21:06:30|178832.5|178490.5|178832.5|178490.5|178832.5|178490.5|178832.5|178490.5|1
1725484010000|2024-09-04 21:06:50|178832.4|178490.4|178832.4|178490.4|178832.4|178490.4|178832.4|178490.4|1
1725484270000|2024-09-04 21:11:10|178732.4|178390.4|178732.4|178390.4|178732.4|178390.4|178732.4|178390.4|1
1725484330000|2024-09-04 21:12:10|178732.3|178390.3|178732.3|178390.3|178732.3|178390.3|178732.3|178390.3|1
1725484370000|2024-09-04 21:12:50|178732.2|178390.2|178732.2|178390.2|178732.2|178390.2|178732.2|178390.2|1
1725484390000|2024-09-04 21:13:10|178730.9|178388.9|178732.1|178390.1|178732.1|178390.1|178730.9|178388.9|2
1725484400000|2024-09-04 21:13:20|178733.2|178391.2|178731|178389|178733.5|178391.5|178730.9|178388.9|8
1725484410000|2024-09-04 21:13:30|178731.8|178389.8|178731.5|178389.5|178732|178390|178731.3|178389.3|4
1725484420000|2024-09-04 21:13:40|178732.5|178390.5|178731.9|178389.9|178732.5|178390.5|178731.8|178389.8|4
1725484430000|2024-09-04 21:13:50|178732.9|178390.9|178732.2|178390.2|178732.9|178390.9|178732.2|178390.2|4
1725484440000|2024-09-04 21:14:00|178733.4|178391.4|178732.5|178390.5|178733.4|178391.4|178731.7|178389.7|6
1725484450000|2024-09-04 21:14:10|178732.9|178390.9|178733.3|178391.3|178733.6|178391.6|178732.7|178390.7|6
1725484460000|2024-09-04 21:14:20|178733.2|178391.2|178733.8|178391.8|178734|178392|178733.2|178391.2|5
1725484470000|2024-09-04 21:14:30|178734.7|178392.7|178734.3|178392.3|178734.7|178392.7|178734.3|178392.3|2
1725484480000|2024-09-04 21:14:40|178734.6|178392.6|178735.1|178393.1|178735.3|178393.3|178734.5|178392.5|6
1725484490000|2024-09-04 21:14:50|178735.4|178393.4|178735.6|178393.6|178735.9|178393.9|178735.2|178393.2|4
1725484500000|2024-09-04 21:15:00|178740.6|178398.6|178740.3|178398.3|178740.6|178398.6|178740.3|178398.3|2
1725484510000|2024-09-04 21:15:10|178740.8|178398.8|178740.6|178398.6|178740.8|178398.8|178740.6|178398.6|2
1725484520000|2024-09-04 21:15:20|178740.8|178398.8|178740.7|178398.7|178740.8|178398.8|178740.7|178398.7|2
1725484530000|2024-09-04 21:15:30|178740.6|178398.6|178740.9|178398.9|178741|178399|178740.6|178398.6|4
1725484540000|2024-09-04 21:15:40|178741.2|178399.2|178742.3|178400.3|178742.3|178400.3|178741.2|178399.2|2
1725484550000|2024-09-04 21:15:50|178742.6|178400.6|178742.7|178400.7|178742.7|178400.7|178742.5|178400.5|3
1725484560000|2024-09-04 21:16:00|178732.5|178390.5|178732.3|178390.3|178732.5|178390.5|178732.3|178390.3|3
1725484570000|2024-09-04 21:16:10|178732.7|178390.7|178732.5|178390.5|178732.7|178390.7|178732.5|178390.5|2
1725484580000|2024-09-04 21:16:20|178734.3|178392.3|178733.7|178391.7|178734.3|178392.3|178733.7|178391.7|2
1725484590000|2024-09-04 21:16:30|178733.8|178391.8|178733.8|178391.8|178733.8|178391.8|178733.8|178391.8|1
1725484600000|2024-09-04 21:16:40|178733.7|178391.7|178734|178392|178734.3|178392.3|178733.7|178391.7|3
1725484610000|2024-09-04 21:16:50|178734.1|178392.1|178734.1|178392.1|178734.1|178392.1|178734.1|178392.1|1
1725484620000|2024-09-04 21:17:00|178734.2|178392.2|178734.1|178392.1|178734.2|178392.2|178734.1|178392.1|2
1725484630000|2024-09-04 21:17:10|178734.2|178392.2|178734.1|178392.1|178734.2|178392.2|178734.1|178392.1|2
1725484650000|2024-09-04 21:17:30|178734.5|178392.5|178734.3|178392.3|178734.5|178392.5|178734.3|178392.3|2
1725484660000|2024-09-04 21:17:40|178734.4|178392.4|178734.4|178392.4|178734.4|178392.4|178734.4|178392.4|1
1725484690000|2024-09-04 21:18:10|178734.3|178392.3|178734.3|178392.3|178734.3|178392.3|178734.3|178392.3|1
1725484820000|2024-09-04 21:20:20|178734.2|178392.2|178734.2|178392.2|178734.2|178392.2|178734.2|178392.2|1
1725484870000|2024-09-04 21:21:10|178734.3|178392.3|178734.3|178392.3|178734.3|178392.3|178734.3|178392.3|1
1725484900000|2024-09-04 21:21:40|178734.2|178392.2|178734.2|178392.2|178734.2|178392.2|178734.2|178392.2|1
1725484980000|2024-09-04 21:23:00|178734.3|178392.3|178734.3|178392.3|178734.3|178392.3|178734.3|178392.3|1
1725485000000|2024-09-04 21:23:20|178734.2|178392.2|178734.2|178392.2|178734.2|178392.2|178734.2|178392.2|1
1725485010000|2024-09-04 21:23:30|178734|178392|178734|178392|178734|178392|178733.9|178391.9|3
1725485020000|2024-09-04 21:23:40|178733.8|178391.8|178733.8|178391.8|178733.8|178391.8|178733.8|178391.8|1
1725485030000|2024-09-04 21:23:50|178733.7|178391.7|178733.7|178391.7|178733.8|178391.8|178733.7|178391.7|3
1725485040000|2024-09-04 21:24:00|178733.6|178391.6|178733.6|178391.6|178733.6|178391.6|178733.6|178391.6|1
1725485050000|2024-09-04 21:24:10|178733.5|178391.5|178769.6|178427.6|178769.6|178427.6|178733.5|178391.5|3
1725485060000|2024-09-04 21:24:20|178769.5|178427.5|178769.4|178427.4|178769.5|178427.5|178769.4|178427.4|2
1725485080000|2024-09-04 21:24:40|178769.3|178427.3|178769.2|178427.2|178769.3|178427.3|178769.2|178427.2|2
1725485110000|2024-09-04 21:25:10|178769.1|178427.1|178769.1|178427.1|178769.2|178427.2|178769.1|178427.1|3
1725485120000|2024-09-04 21:25:20|178769.2|178427.2|178769.2|178427.2|178769.2|178427.2|178769.2|178427.2|1
1725485130000|2024-09-04 21:25:30|178769.1|178427.1|178769.1|178427.1|178769.1|178427.1|178769.1|178427.1|1
1725485140000|2024-09-04 21:25:40|178768.8|178426.8|178768.8|178426.8|178768.8|178426.8|178768.8|178426.8|1
1725485300000|2024-09-04 21:28:20|178768.7|178426.7|178768.6|178426.6|178768.7|178426.7|178768.6|178426.6|2
1725485310000|2024-09-04 21:28:30|178768.7|178426.7|178768.7|178426.7|178768.7|178426.7|178768.7|178426.7|1
1725485340000|2024-09-04 21:29:00|178768.8|178426.8|178768.8|178426.8|178768.8|178426.8|178768.8|178426.8|1
1725485350000|2024-09-04 21:29:10|178732.9|178390.9|178732.8|178390.8|178732.9|178390.9|178732.8|178390.8|2
1725485420000|2024-09-04 21:30:20|178734.4|178392.4|178741.1|178399.1|178741.1|178399.1|178734.4|178392.4|4
1725485430000|2024-09-04 21:30:30|178742.1|178400.1|178733.7|178391.7|178743.1|178401.1|178732.3|178390.3|6
1725485440000|2024-09-04 21:30:40|178734.2|178392.2|178734.5|178392.5|178734.8|178392.8|178734|178392|4
1725485450000|2024-09-04 21:30:50|178736.6|178394.6|178737.5|178395.5|178737.5|178395.5|178736.6|178394.6|3
1725485460000|2024-09-04 21:31:00|178738.5|178396.5|178738.8|178396.8|178739|178397|178738.2|178396.2|6
1725485470000|2024-09-04 21:31:10|178739.4|178397.4|178738.7|178396.7|178739.4|178397.4|178738.5|178396.5|4
1725485480000|2024-09-04 21:31:20|178735.1|178393.1|178735.4|178393.4|178735.5|178393.5|178735.1|178393.1|3
1725485490000|2024-09-04 21:31:30|178737.4|178395.4|178739.3|178397.3|178740.4|178398.4|178736.7|178394.7|6
1725485500000|2024-09-04 21:31:40|178739.2|178397.2|178739.6|178397.6|178739.6|178397.6|178739.2|178397.2|4
1725485510000|2024-09-04 21:31:50|178739.8|178397.8|178739.8|178397.8|178739.8|178397.8|178739.7|178397.7|3
1725485520000|2024-09-04 21:32:00|178740.2|178398.2|178741.1|178399.1|178741.3|178399.3|178740.2|178398.2|6
1725485530000|2024-09-04 21:32:10|178742|178400|178736.6|178394.6|178742|178400|178736.6|178394.6|4
1725485540000|2024-09-04 21:32:20|178740.5|178398.5|178740.4|178398.4|178740.5|178398.5|178740.4|178398.4|2
1725485550000|2024-09-04 21:32:30|178740.3|178398.3|178740.3|178398.3|178740.4|178398.4|178740.2|178398.2|4
1725485560000|2024-09-04 21:32:40|178740.2|178398.2|178739.3|178397.3|178740.3|178398.3|178739|178397|4
1725485570000|2024-09-04 21:32:50|178741|178399|178741|178399|178741|178399|178741|178399|1
1725485580000|2024-09-04 21:33:00|178740.8|178398.8|178740.7|178398.7|178740.9|178398.9|178740.6|178398.6|5
1725485590000|2024-09-04 21:33:10|178739.7|178397.7|178739.9|178397.9|178740.1|178398.1|178739.7|178397.7|3
1725485600000|2024-09-04 21:33:20|178740.7|178398.7|178740.5|178398.5|178740.7|178398.7|178740.4|178398.4|4
1725485610000|2024-09-04 21:33:30|178740.9|178398.9|178741.4|178399.4|178741.5|178399.5|178740.6|178398.6|8
1725485620000|2024-09-04 21:33:40|178741.8|178399.8|178741.7|178399.7|178741.8|178399.8|178741.6|178399.6|3
1725485630000|2024-09-04 21:33:50|178742.1|178400.1|178741.8|178399.8|178742.1|178400.1|178741.7|178399.7|4
1725485640000|2024-09-04 21:34:00|178742.6|178400.6|178743.5|178401.5|178744|178402|178742.2|178400.2|7
1725485650000|2024-09-04 21:34:10|178742.9|178400.9|178743.1|178401.1|178743.1|178401.1|178742.9|178400.9|4
1725485660000|2024-09-04 21:34:20|178741.4|178399.4|178741.9|178399.9|178741.9|178399.9|178741.4|178399.4|3
1725485670000|2024-09-04 21:34:30|178741.7|178399.7|178742|178400|178742.1|178400.1|178741.7|178399.7|6
1725485680000|2024-09-04 21:34:40|178742.1|178400.1|178742.3|178400.3|178742.6|178400.6|178742|178400|4
1725485690000|2024-09-04 21:34:50|178743.1|178401.1|178742.9|178400.9|178743.1|178401.1|178742.8|178400.8|4
1725485700000|2024-09-04 21:35:00|178743.2|178401.2|178742.9|178400.9|178743.2|178401.2|178742.7|178400.7|6
1725485710000|2024-09-04 21:35:10|178743|178401|178744|178402|178744.1|178402.1|178742.9|178400.9|5
1725485720000|2024-09-04 21:35:20|178743.3|178401.3|178743.6|178401.6|178743.6|178401.6|178743.3|178401.3|4
1725485730000|2024-09-04 21:35:30|178743|178401|178742.2|178400.2|178743.3|178401.3|178741.7|178399.7|5
1725485740000|2024-09-04 21:35:40|178742.3|178400.3|178742.5|178400.5|178742.6|178400.6|178742.2|178400.2|6
1725485750000|2024-09-04 21:35:50|178742.7|178400.7|178742.8|178400.8|178742.8|178400.8|178742.6|178400.6|3
1725485760000|2024-09-04 21:36:00|178742.4|178400.4|178742.9|178400.9|178743.1|178401.1|178742.4|178400.4|5
1725485770000|2024-09-04 21:36:10|178743|178401|178743.3|178401.3|178743.4|178401.4|178743|178401|5
1725485780000|2024-09-04 21:36:20|178743.6|178401.6|178743.6|178401.6|178743.7|178401.7|178743.5|178401.5|4
1725485790000|2024-09-04 21:36:30|178744.5|178402.5|178744.1|178402.1|178744.6|178402.6|178744.1|178402.1|3
1725485800000|2024-09-04 21:36:40|178744.4|178402.4|178743.6|178401.6|178744.4|178402.4|178743.6|178401.6|4
1725485810000|2024-09-04 21:36:50|178743.9|178401.9|178743.4|178401.4|178743.9|178401.9|178743.2|178401.2|5
1725485820000|2024-09-04 21:37:00|178741.9|178399.9|178742|178400|178742.1|178400.1|178741.9|178399.9|3
1725485830000|2024-09-04 21:37:10|178743.5|178401.5|178743.3|178401.3|178743.5|178401.5|178743.1|178401.1|5
1725485840000|2024-09-04 21:37:20|178743.1|178401.1|178742.9|178400.9|178743.2|178401.2|178742.9|178400.9|5
1725485850000|2024-09-04 21:37:30|178742.6|178400.6|178742.7|178400.7|178742.8|178400.8|178742.6|178400.6|3
1725485860000|2024-09-04 21:37:40|178742.4|178400.4|178742.5|178400.5|178742.5|178400.5|178742.4|178400.4|4
1725485870000|2024-09-04 21:37:50|178742.3|178400.3|178741.4|178399.4|178742.4|178400.4|178741.4|178399.4|3
1725485880000|2024-09-04 21:38:00|178742.2|178400.2|178742.4|178400.4|178742.5|178400.5|178741.8|178399.8|6
1725485890000|2024-09-04 21:38:10|178743|178401|178743|178401|178743|178401|178742.9|178400.9|3
1725485900000|2024-09-04 21:38:20|178743.1|178401.1|178743|178401|178743.1|178401.1|178743|178401|2
1725485910000|2024-09-04 21:38:30|178742.9|178400.9|178742.8|178400.8|178743|178401|178742.8|178400.8|3
1725485920000|2024-09-04 21:38:40|178743.3|178401.3|178743.1|178401.1|178743.3|178401.3|178742.9|178400.9|3
1725485930000|2024-09-04 21:38:50|178742.7|178400.7|178742.8|178400.8|178742.9|178400.9|178742.7|178400.7|4
1725485940000|2024-09-04 21:39:00|178742.5|178400.5|178742.6|178400.6|178742.6|178400.6|178742.5|178400.5|2
1725485950000|2024-09-04 21:39:10|178742.2|178400.2|178742.2|178400.2|178742.4|178400.4|178742|178400|4
1725485960000|2024-09-04 21:39:20|178742.1|178400.1|178742|178400|178742.1|178400.1|178741.9|178399.9|3
1725485970000|2024-09-04 21:39:30|178741|178399|178741.5|178399.5|178741.5|178399.5|178741|178399|2
1725485980000|2024-09-04 21:39:40|178741.6|178399.6|178741.6|178399.6|178741.6|178399.6|178741.6|178399.6|1
1725485990000|2024-09-04 21:39:50|178741.8|178399.8|178741.7|178399.7|178741.8|178399.8|178741.7|178399.7|2
1725486010000|2024-09-04 21:40:10|178742.4|178400.4|178742.1|178400.1|178742.4|178400.4|178742.1|178400.1|2
1725486020000|2024-09-04 21:40:20|178742.5|178400.5|178742.3|178400.3|178742.5|178400.5|178742.3|178400.3|2
1725486030000|2024-09-04 21:40:30|178742|178400|178742.1|178400.1|178742.1|178400.1|178742|178400|4
1725486040000|2024-09-04 21:40:40|178741|178399|178741.7|178399.7|178741.8|178399.8|178741|178399|4
1725486050000|2024-09-04 21:40:50|178741.5|178399.5|178741.6|178399.6|178741.6|178399.6|178741.5|178399.5|2
1725486060000|2024-09-04 21:41:00|178740.5|178398.5|178741.3|178399.3|178741.8|178399.8|178740.5|178398.5|5
1725486070000|2024-09-04 21:41:10|178741.2|178399.2|178741.2|178399.2|178741.2|178399.2|178741.2|178399.2|1
1725486080000|2024-09-04 21:41:20|178740.3|178398.3|178740.7|178398.7|178740.8|178398.8|178740.3|178398.3|4
1725486090000|2024-09-04 21:41:30|178740.9|178398.9|178740.8|178398.8|178740.9|178398.9|178740.8|178398.8|4
1725486100000|2024-09-04 21:41:40|178741|178399|178741|178399|178741.1|178399.1|178740.9|178398.9|5
1725486110000|2024-09-04 21:41:50|178741.5|178399.5|178741.5|178399.5|178741.5|178399.5|178741.5|178399.5|1
1725486120000|2024-09-04 21:42:00|178741.3|178399.3|178741.4|178399.4|178741.4|178399.4|178741.3|178399.3|2
1725486130000|2024-09-04 21:42:10|178740.9|178398.9|178741.1|178399.1|178741.1|178399.1|178740.9|178398.9|4
1725486140000|2024-09-04 21:42:20|178741.2|178399.2|178741.1|178399.1|178741.2|178399.2|178741.1|178399.1|2
1725486150000|2024-09-04 21:42:30|178741|178399|178741|178399|178741|178399|178741|178399|1
1725486160000|2024-09-04 21:42:40|178740.9|178398.9|178740.9|178398.9|178740.9|178398.9|178740.8|178398.8|3
1725486170000|2024-09-04 21:42:50|178740.8|178398.8|178740.9|178398.9|178740.9|178398.9|178740.8|178398.8|2
1725486180000|2024-09-04 21:43:00|178740.8|178398.8|178740.1|178398.1|178740.8|178398.8|178740|178398|4
1725486190000|2024-09-04 21:43:10|178740.2|178398.2|178740.3|178398.3|178740.4|178398.4|178740.2|178398.2|5
1725486200000|2024-09-04 21:43:20|178740.4|178398.4|178740.4|178398.4|178740.4|178398.4|178740.4|178398.4|1
1725486210000|2024-09-04 21:43:30|178741.1|178399.1|178741.1|178399.1|178741.1|178399.1|178741.1|178399.1|1
1725486220000|2024-09-04 21:43:40|178740.9|178398.9|178741|178399|178741|178399|178740.9|178398.9|2
1725486230000|2024-09-04 21:43:50|178740|178398|178741.5|178399.5|178741.5|178399.5|178740|178398|5
1725486240000|2024-09-04 21:44:00|178741.1|178399.1|178741|178399|178741.1|178399.1|178741|178399|2
1725486250000|2024-09-04 21:44:10|178740.9|178398.9|178741|178399|178741|178399|178740.9|178398.9|2
1725486260000|2024-09-04 21:44:20|178741.2|178399.2|178741|178399|178741.2|178399.2|178741|178399|3
1725486270000|2024-09-04 21:44:30|178740.9|178398.9|178741|178399|178741|178399|178740.9|178398.9|2
1725486280000|2024-09-04 21:44:40|178740.9|178398.9|178740.9|178398.9|178740.9|178398.9|178740.9|178398.9|1
1725486290000|2024-09-04 21:44:50|178739.9|178397.9|178740.9|178398.9|178741.2|178399.2|178739.9|178397.9|4
1725486300000|2024-09-04 21:45:00|178740.8|178398.8|178740.8|178398.8|178740.8|178398.8|178740.8|178398.8|1
1725486310000|2024-09-04 21:45:10|178740.7|178398.7|178740.7|178398.7|178740.7|178398.7|178740.7|178398.7|1
1725486340000|2024-09-04 21:45:40|178740.6|178398.6|178740.7|178398.7|178740.7|178398.7|178740.6|178398.6|2
1725486360000|2024-09-04 21:46:00|178739.5|178397.5|178740.6|178398.6|178740.6|178398.6|178739.5|178397.5|3
1725486380000|2024-09-04 21:46:20|178740.3|178398.3|178740.3|178398.3|178740.4|178398.4|178740.3|178398.3|3
1725486400000|2024-09-04 21:46:40|178740.5|178398.5|178740.4|178398.4|178740.5|178398.5|178740.4|178398.4|2
1725486450000|2024-09-04 21:47:30|178740.3|178398.3|178740|178398|178740.4|178398.4|178739.6|178397.6|5
1725486460000|2024-09-04 21:47:40|178740.2|178398.2|178740.3|178398.3|178740.4|178398.4|178740.2|178398.2|3
1725486470000|2024-09-04 21:47:50|178740.4|178398.4|178740.6|178398.6|178740.7|178398.7|178740.3|178398.3|5
1725486480000|2024-09-04 21:48:00|178741.8|178399.8|178741.2|178399.2|178741.8|178399.8|178741.2|178399.2|2
1725486490000|2024-09-04 21:48:10|178741.1|178399.1|178741.1|178399.1|178741.1|178399.1|178741.1|178399.1|1
1725486500000|2024-09-04 21:48:20|178741|178399|178740.9|178398.9|178741.1|178399.1|178740.9|178398.9|5
1725486520000|2024-09-04 21:48:40|178740.3|178398.3|178740.4|178398.4|178740.4|178398.4|178740.3|178398.3|2
1725486530000|2024-09-04 21:48:50|178740.5|178398.5|178740.5|178398.5|178740.6|178398.6|178740.4|178398.4|4
1725486540000|2024-09-04 21:49:00|178740.8|178398.8|178740.7|178398.7|178740.8|178398.8|178740.7|178398.7|4
1725486550000|2024-09-04 21:49:10|178741.5|178399.5|178740.8|178398.8|178741.5|178399.5|178740.6|178398.6|4
1725486560000|2024-09-04 21:49:20|178741.1|178399.1|178741.3|178399.3|178741.5|178399.5|178741.1|178399.1|3
1725486570000|2024-09-04 21:49:30|178740.6|178398.6|178740.9|178398.9|178740.9|178398.9|178740.6|178398.6|2
1725486590000|2024-09-04 21:49:50|178741|178399|178741|178399|178741|178399|178741|178399|1
1725486600000|2024-09-04 21:50:00|178740.9|178398.9|178740.9|178398.9|178740.9|178398.9|178740.9|178398.9|1
1725486610000|2024-09-04 21:50:10|178724.8|178382.8|178724.8|178382.8|178724.9|178382.9|178724.8|178382.8|3
1725486630000|2024-09-04 21:50:30|178724.5|178382.5|178724.5|178382.5|178724.5|178382.5|178724.5|178382.5|1
1725486640000|2024-09-04 21:50:40|178726.9|178384.9|178725.3|178383.3|178726.9|178384.9|178725.3|178383.3|2
1725486650000|2024-09-04 21:50:50|178725.2|178383.2|178725.2|178383.2|178725.2|178383.2|178725.1|178383.1|3
1725486660000|2024-09-04 21:51:00|178724.9|178382.9|178724.9|178382.9|178725|178383|178724.9|178382.9|3
1725486670000|2024-09-04 21:51:10|178725|178383|178725|178383|178725.1|178383.1|178725|178383|3
1725486680000|2024-09-04 21:51:20|178725.1|178383.1|178725.2|178383.2|178725.4|178383.4|178725|178383|5
1725486690000|2024-09-04 21:51:30|178725.3|178383.3|178725.3|178383.3|178725.3|178383.3|178725.3|178383.3|1
1725486700000|2024-09-04 21:51:40|178725.2|178383.2|178725.3|178383.3|178725.3|178383.3|178725.2|178383.2|2
1725486710000|2024-09-04 21:51:50|178725|178383|178725.1|178383.1|178725.1|178383.1|178725|178383|2
1725486720000|2024-09-04 21:52:00|178725.2|178383.2|178725.1|178383.1|178725.2|178383.2|178725.1|178383.1|2
1725486730000|2024-09-04 21:52:10|178725.2|178383.2|178725.1|178383.1|178725.2|178383.2|178725.1|178383.1|4
1725486740000|2024-09-04 21:52:20|178725.2|178383.2|178725.2|178383.2|178725.2|178383.2|178725.2|178383.2|1
1725486750000|2024-09-04 21:52:30|178725.3|178383.3|178725.2|178383.2|178725.3|178383.3|178725.2|178383.2|2
1725486760000|2024-09-04 21:52:40|178725.5|178383.5|178725.5|178383.5|178725.5|178383.5|178725.5|178383.5|1
1725486770000|2024-09-04 21:52:50|178725.3|178383.3|178725.3|178383.3|178725.4|178383.4|178725.2|178383.2|4
1725486790000|2024-09-04 21:53:10|178725.2|178383.2|178725.2|178383.2|178725.3|178383.3|178725.2|178383.2|3
1725486800000|2024-09-04 21:53:20|178725.3|178383.3|178725.2|178383.2|178725.3|178383.3|178725.1|178383.1|3
1725486810000|2024-09-04 21:53:30|178725.1|178383.1|178725.2|178383.2|178725.2|178383.2|178725.1|178383.1|4
1725486820000|2024-09-04 21:53:40|178724.4|178382.4|178725|178383|178725|178383|178724.4|178382.4|3
1725486830000|2024-09-04 21:53:50|178725.2|178383.2|178725.1|178383.1|178725.2|178383.2|178725.1|178383.1|2
1725486850000|2024-09-04 21:54:10|178724.3|178382.3|178724.9|178382.9|178725|178383|178724.3|178382.3|4
1725486860000|2024-09-04 21:54:20|178725|178383|178725|178383|178725.1|178383.1|178724.9|178382.9|5
1725486870000|2024-09-04 21:54:30|178725.1|178383.1|178725|178383|178725.1|178383.1|178725|178383|4
1725486880000|2024-09-04 21:54:40|178725.1|178383.1|178725.1|178383.1|178725.1|178383.1|178725.1|178383.1|1
1725486900000|2024-09-04 21:55:00|178725.2|178383.2|178725.1|178383.1|178725.2|178383.2|178725.1|178383.1|4
1725486910000|2024-09-04 21:55:10|178725.2|178383.2|178725.2|178383.2|178725.2|178383.2|178725.2|178383.2|1
1725486920000|2024-09-04 21:55:20|178742|178400|178742.1|178400.1|178742.3|178400.3|178742|178400|4
1725486930000|2024-09-04 21:55:30|178742.2|178400.2|178742.2|178400.2|178742.2|178400.2|178742.2|178400.2|1
1725486940000|2024-09-04 21:55:40|178742.3|178400.3|178742.2|178400.2|178742.3|178400.3|178742.2|178400.2|2
1725486950000|2024-09-04 21:55:50|178742.9|178400.9|178742.9|178400.9|178742.9|178400.9|178742.9|178400.9|1
1725486960000|2024-09-04 21:56:00|178742.5|178400.5|178742.7|178400.7|178742.7|178400.7|178742.5|178400.5|2
1725486970000|2024-09-04 21:56:10|178741.3|178399.3|178741.9|178399.9|178742|178400|178741.3|178399.3|4
1725486980000|2024-09-04 21:56:20|178742|178400|178742.1|178400.1|178742.1|178400.1|178742|178400|2
1725486990000|2024-09-04 21:56:30|178742.2|178400.2|178742.2|178400.2|178742.2|178400.2|178742.2|178400.2|1
1725487000000|2024-09-04 21:56:40|178742.3|178400.3|178742.2|178400.2|178742.3|178400.3|178742.2|178400.2|2
1725487010000|2024-09-04 21:56:50|178742.3|178400.3|178741.9|178399.9|178742.3|178400.3|178741.6|178399.6|3
1725487020000|2024-09-04 21:57:00|178742|178400|178742|178400|178742|178400|178742|178400|1
1725487040000|2024-09-04 21:57:20|178742.7|178400.7|178742.7|178400.7|178742.7|178400.7|178742.7|178400.7|1
1725487050000|2024-09-04 21:57:30|178742.4|178400.4|178742.5|178400.5|178742.5|178400.5|178742.4|178400.4|2
1725487060000|2024-09-04 21:57:40|178741.7|178399.7|178741.7|178399.7|178741.7|178399.7|178741.7|178399.7|1
1725487070000|2024-09-04 21:57:50|178741.8|178399.8|178741.8|178399.8|178741.9|178399.9|178741.8|178399.8|3
1725487080000|2024-09-04 21:58:00|178741.9|178399.9|178741.9|178399.9|178741.9|178399.9|178741.9|178399.9|1
1725487100000|2024-09-04 21:58:20|178742|178400|178742|178400|178742|178400|178742|178400|1
1725487110000|2024-09-04 21:58:30|178742.3|178400.3|178742.2|178400.2|178742.3|178400.3|178742.2|178400.2|2
1725487120000|2024-09-04 21:58:40|178742.3|178400.3|178742.2|178400.2|178742.3|178400.3|178742.2|178400.2|2
1725487130000|2024-09-04 21:58:50|178741.4|178399.4|178741.9|178399.9|178741.9|178399.9|178741.4|178399.4|3
1725487140000|2024-09-04 21:59:00|178738|178396|178738|178396|178738.2|178396.2|178738|178396|3
1725487150000|2024-09-04 21:59:10|178712.9|178370.9|178712.9|178370.9|178712.9|178370.9|178712.9|178370.9|1
1725487160000|2024-09-04 21:59:20|178712.7|178370.7|178711.2|178369.2|178712.7|178370.7|178711.2|178369.2|2
1725487170000|2024-09-04 21:59:30|178738|178396|178738|178396|178738|178396|178737.6|178395.6|3
1725487180000|2024-09-04 21:59:40|178737.7|178395.7|178737.9|178395.9|178737.9|178395.9|178737.7|178395.7|2
1725487200000|2024-09-04 22:00:00|178738.1|178396.1|178711.6|178369.6|178738.1|178396.1|178710.6|178368.6|5
1725487210000|2024-09-04 22:00:10|178719.8|178377.8|178714.5|178372.5|178719.8|178377.8|178714.5|178372.5|2
1725487240000|2024-09-04 22:00:40|178771.6|178429.6|178771.6|178429.6|178771.6|178429.6|178771.6|178429.6|1
1725487260000|2024-09-04 22:01:00|178838.8|178496.8|178807.4|178465.4|178838.8|178496.8|178807.4|178465.4|2
1725487270000|2024-09-04 22:01:10|178739.8|178397.8|178739.8|178397.8|178739.8|178397.8|178739.8|178397.8|1
1725487280000|2024-09-04 22:01:20|178784.5|178442.5|178733.6|178391.6|178789.8|178447.8|178733.6|178391.6|4
1725487290000|2024-09-04 22:01:30|178739.2|178397.2|178742|178400|178746.8|178404.8|178739.2|178397.2|3
1725487300000|2024-09-04 22:01:40|178845.4|178503.4|178845.4|178503.4|178845.4|178503.4|178845.4|178503.4|1
1725487310000|2024-09-04 22:01:50|178811|178469|178779.2|178437.2|178811|178469|178775.1|178433.1|5
1725487330000|2024-09-04 22:02:10|178778.4|178436.4|178780.5|178438.5|178780.5|178438.5|178766.9|178424.9|5
1725487340000|2024-09-04 22:02:20|178778.3|178436.3|178786.2|178444.2|178800.4|178458.4|178777.3|178435.3|15
1725487360000|2024-09-04 22:02:40|178786.1|178444.1|178773|178431|178786.1|178444.1|178773|178431|2
1725487370000|2024-09-04 22:02:50|178807.6|178465.6|178807.6|178465.6|178807.6|178465.6|178807.6|178465.6|1
1725487380000|2024-09-04 22:03:00|178814|178472|178812|178470|178814|178472|178812|178470|2
1725487390000|2024-09-04 22:03:10|178811.8|178469.8|178857.2|178515.2|178857.2|178515.2|178811.8|178469.8|2
1725487400000|2024-09-04 22:03:20|178857.1|178515.1|178788.4|178446.4|178857.1|178515.1|178782.1|178440.1|5
1725487410000|2024-09-04 22:03:30|178788.3|178446.3|178788.3|178446.3|178788.3|178446.3|178788.3|178446.3|1
1725487420000|2024-09-04 22:03:40|178774.9|178432.9|178774.9|178432.9|178774.9|178432.9|178774.9|178432.9|1
1725487430000|2024-09-04 22:03:50|178774.8|178432.8|178810.5|178468.5|178810.5|178468.5|178774.8|178432.8|2
1725487440000|2024-09-04 22:04:00|178819.3|178477.3|178819.3|178477.3|178819.3|178477.3|178819.3|178477.3|1
1725487450000|2024-09-04 22:04:10|178819.1|178477.1|178868.1|178526.1|178868.1|178526.1|178819.1|178477.1|2
1725487460000|2024-09-04 22:04:20|178868|178526|178848.4|178506.4|178868|178526|178848.4|178506.4|2
1725487470000|2024-09-04 22:04:30|178848.3|178506.3|178805.9|178463.9|178848.3|178506.3|178805.9|178463.9|2
1725487490000|2024-09-04 22:04:50|178805.8|178463.8|178805.8|178463.8|178805.8|178463.8|178805.8|178463.8|1
1725487500000|2024-09-04 22:05:00|178824.5|178482.5|178810|178468|178824.5|178482.5|178810|178468|2
1725487510000|2024-09-04 22:05:10|178854.5|178512.5|178854.5|178512.5|178854.5|178512.5|178854.5|178512.5|1
1725487520000|2024-09-04 22:05:20|178854.3|178512.3|178782.3|178440.3|178854.3|178512.3|178782.3|178440.3|4
1725487530000|2024-09-04 22:05:30|178770.1|178428.1|178770|178428|178770.1|178428.1|178770|178428|2
1725487540000|2024-09-04 22:05:40|178766.1|178424.1|178771.6|178429.6|178775|178433|178766.1|178424.1|3
1725487550000|2024-09-04 22:05:50|178804.2|178462.2|178804.2|178462.2|178804.2|178462.2|178804.2|178462.2|1
1725487560000|2024-09-04 22:06:00|178845.7|178503.7|178845.7|178503.7|178845.7|178503.7|178845.7|178503.7|1
1725487570000|2024-09-04 22:06:10|178845.5|178503.5|178845.5|178503.5|178845.5|178503.5|178845.5|178503.5|1
1725487580000|2024-09-04 22:06:20|178870.1|178528.1|178820.4|178478.4|178870.1|178528.1|178820.4|178478.4|2
1725487600000|2024-09-04 22:06:40|178800.6|178458.6|178800.6|178458.6|178800.6|178458.6|178800.6|178458.6|1
1725487610000|2024-09-04 22:06:50|178840.3|178498.3|178840.3|178498.3|178840.3|178498.3|178840.3|178498.3|1
1725487640000|2024-09-04 22:07:20|178840.2|178498.2|178818.7|178476.7|178840.2|178498.2|178800.5|178458.5|3
1725487670000|2024-09-04 22:07:50|178818.6|178476.6|178867.4|178525.4|178867.4|178525.4|178818.6|178476.6|2
1725487680000|2024-09-04 22:08:00|178846.3|178504.3|178866.9|178524.9|178866.9|178524.9|178846.3|178504.3|2
1725487690000|2024-09-04 22:08:10|178866.8|178524.8|178818.2|178476.2|178866.8|178524.8|178818.2|178476.2|2
1725487700000|2024-09-04 22:08:20|178802.1|178460.1|178802.1|178460.1|178802.1|178460.1|178802.1|178460.1|1
1725487730000|2024-09-04 22:08:50|178842.6|178500.6|178842.6|178500.6|178842.6|178500.6|178842.6|178500.6|1
1725487750000|2024-09-04 22:09:10|178802.1|178460.1|178802.1|178460.1|178802.1|178460.1|178802.1|178460.1|1
1725487760000|2024-09-04 22:09:20|178809|178467|178802.3|178460.3|178809|178467|178802.3|178460.3|2
1725487780000|2024-09-04 22:09:40|178842.9|178500.9|178842.9|178500.9|178842.9|178500.9|178842.9|178500.9|1
1725487800000|2024-09-04 22:10:00|178843.5|178501.5|178801.3|178459.3|178843.5|178501.5|178801.3|178459.3|3
1725487810000|2024-09-04 22:10:10|178806.2|178464.2|178806.2|178464.2|178806.2|178464.2|178806.2|178464.2|1
1725487840000|2024-09-04 22:10:40|178848.7|178506.7|178855.1|178513.1|178855.1|178513.1|178848.7|178506.7|2
1725487850000|2024-09-04 22:10:50|178855|178513|178855|178513|178855|178513|178855|178513|1
1725487860000|2024-09-04 22:11:00|178854.9|178512.9|178810.3|178468.3|178854.9|178512.9|178810.3|178468.3|2
1725487870000|2024-09-04 22:11:10|178813.9|178471.9|178804.6|178462.6|178813.9|178471.9|178804.6|178462.6|3
1725487890000|2024-09-04 22:11:30|178846.4|178504.4|178846.4|178504.4|178846.4|178504.4|178846.4|178504.4|1
1725487910000|2024-09-04 22:11:50|178804.6|178462.6|178804.6|178462.6|178804.6|178462.6|178804.6|178462.6|1
1725487930000|2024-09-04 22:12:10|178805.7|178463.7|178810.3|178468.3|178818.5|178476.5|178805.7|178463.7|4
1725487950000|2024-09-04 22:12:30|178854.9|178512.9|178841.8|178499.8|178854.9|178512.9|178841.8|178499.8|2
1725487970000|2024-09-04 22:12:50|178845.9|178503.9|178805.5|178463.5|178847.7|178505.7|178805.5|178463.5|3
1725487980000|2024-09-04 22:13:00|178804.9|178462.9|178804.9|178462.9|178804.9|178462.9|178804.9|178462.9|1
1725487990000|2024-09-04 22:13:10|178807.7|178465.7|178800.8|178458.8|178807.7|178465.7|178800.8|178458.8|2
1725488000000|2024-09-04 22:13:20|178798.8|178456.8|178837.8|178495.8|178837.8|178495.8|178798.8|178456.8|2
1725488010000|2024-09-04 22:13:30|178771.1|178429.1|178803|178461|178804.9|178462.9|178771.1|178429.1|5
1725488030000|2024-09-04 22:13:50|178811.2|178469.2|178807.1|178465.1|178811.2|178469.2|178806.4|178464.4|3
1725488040000|2024-09-04 22:14:00|178849.9|178507.9|178841.1|178499.1|178849.9|178507.9|178841.1|178499.1|2
1725488050000|2024-09-04 22:14:10|178847.2|178505.2|178847.2|178505.2|178847.2|178505.2|178847.2|178505.2|1
1725488070000|2024-09-04 22:14:30|178805.1|178463.1|178805.1|178463.1|178805.1|178463.1|178805.1|178463.1|1
1725488090000|2024-09-04 22:14:50|178801.8|178459.8|178801.8|178459.8|178801.8|178459.8|178801.8|178459.8|1
1725488100000|2024-09-04 22:15:00|178842.1|178500.1|178842.1|178500.1|178842.1|178500.1|178842.1|178500.1|1
1725488110000|2024-09-04 22:15:10|178840.2|178498.2|178849.5|178507.5|178849.5|178507.5|178840.2|178498.2|2
1725488120000|2024-09-04 22:15:20|178806.7|178464.7|178806.7|178464.7|178806.7|178464.7|178806.7|178464.7|1
1725488150000|2024-09-04 22:15:50|178849.5|178507.5|178849.5|178507.5|178849.5|178507.5|178849.5|178507.5|1
1725488170000|2024-09-04 22:16:10|178854.5|178512.5|178847.8|178505.8|178854.5|178512.5|178847.8|178505.8|2
1725488180000|2024-09-04 22:16:20|178805.6|178463.6|178805.6|178463.6|178805.6|178463.6|178805.6|178463.6|1
1725488210000|2024-09-04 22:16:50|178847.8|178505.8|178847.8|178505.8|178847.8|178505.8|178847.8|178505.8|1
1725488220000|2024-09-04 22:17:00|178853.1|178511.1|178849.1|178507.1|178853.1|178511.1|178849.1|178507.1|2
1725488230000|2024-09-04 22:17:10|178850.6|178508.6|178807.4|178465.4|178850.6|178508.6|178807.4|178465.4|2
1725488240000|2024-09-04 22:17:20|178798.9|178456.9|178797.5|178455.5|178798.9|178456.9|178797.5|178455.5|2
1725488250000|2024-09-04 22:17:30|178801.3|178459.3|178811.8|178469.8|178811.8|178469.8|178801.3|178459.3|2
1725488260000|2024-09-04 22:17:40|178816.5|178474.5|178864.3|178522.3|178864.3|178522.3|178816.5|178474.5|2
1725488280000|2024-09-04 22:18:00|178864.1|178522.1|178864.1|178522.1|178864.1|178522.1|178864.1|178522.1|1
1725488290000|2024-09-04 22:18:10|178861.1|178519.1|178814.4|178472.4|178861.1|178519.1|178814.4|178472.4|2
1725488300000|2024-09-04 22:18:20|178814.3|178472.3|178814.3|178472.3|178814.3|178472.3|178814.3|178472.3|1
1725488320000|2024-09-04 22:18:40|178861|178519|178847.9|178505.9|178861|178519|178847.9|178505.9|2
1725488330000|2024-09-04 22:18:50|178883.5|178541.5|178883.5|178541.5|178883.5|178541.5|178883.5|178541.5|1
1725488340000|2024-09-04 22:19:00|178883.4|178541.4|178819.5|178477.5|178883.4|178541.4|178815.9|178473.9|5
1725488360000|2024-09-04 22:19:20|178819.4|178477.4|178775.7|178433.7|178819.4|178477.4|178775.7|178433.7|4
1725488370000|2024-09-04 22:19:30|178777.3|178435.3|178791.3|178449.3|178791.3|178449.3|178777.3|178435.3|2
1725488380000|2024-09-04 22:19:40|178789.9|178447.9|178789.9|178447.9|178789.9|178447.9|178789.9|178447.9|1
1725488390000|2024-09-04 22:19:50|178855|178513|178854.8|178512.8|178855|178513|178854.8|178512.8|2
1725488400000|2024-09-04 22:20:00|178879.5|178537.5|178826.7|178484.7|178879.5|178537.5|178826.7|178484.7|2
1725488410000|2024-09-04 22:20:10|178814.4|178472.4|178814.4|178472.4|178814.4|178472.4|178814.4|178472.4|1
1725488430000|2024-09-04 22:20:30|178810.5|178468.5|178855.3|178513.3|178855.3|178513.3|178810.5|178468.5|2
1725488450000|2024-09-04 22:20:50|178810.5|178468.5|178810.5|178468.5|178810.5|178468.5|178810.5|178468.5|1
1725488460000|2024-09-04 22:21:00|178813.6|178471.6|178813.6|178471.6|178813.6|178471.6|178813.6|178471.6|1
1725488470000|2024-09-04 22:21:10|178816.7|178474.7|178816.7|178474.7|178816.7|178474.7|178816.7|178474.7|1
1725488480000|2024-09-04 22:21:20|178864.6|178522.6|178864.6|178522.6|178864.6|178522.6|178864.6|178522.6|1
1725488490000|2024-09-04 22:21:30|178875.2|178533.2|178872.8|178530.8|178875.2|178533.2|178872.8|178530.8|2
1725488500000|2024-09-04 22:21:40|178872.7|178530.7|178872.7|178530.7|178872.7|178530.7|178872.7|178530.7|1
1725488510000|2024-09-04 22:21:50|178872.6|178530.6|178822.1|178480.1|178872.6|178530.6|178822.1|178480.1|2
1725488520000|2024-09-04 22:22:00|178827.9|178485.9|178882|178540|178890.9|178548.9|178824.3|178482.3|8
1725488530000|2024-09-04 22:22:10|178886.5|178544.5|178886.5|178544.5|178886.5|178544.5|178886.5|178544.5|1
1725488540000|2024-09-04 22:22:20|178886.3|178544.3|178886.3|178544.3|178886.3|178544.3|178886.3|178544.3|1
1725488550000|2024-09-04 22:22:30|178886.2|178544.2|178893.1|178551.1|178893.1|178551.1|178886.2|178544.2|2
1725488560000|2024-09-04 22:22:40|178914.9|178572.9|178914.9|178572.9|178914.9|178572.9|178914.9|178572.9|1
1725488570000|2024-09-04 22:22:50|178914.7|178572.7|178914.7|178572.7|178914.7|178572.7|178914.7|178572.7|1
1725488580000|2024-09-04 22:23:00|178900.1|178558.1|178917.1|178575.1|178923.3|178581.3|178897.6|178555.6|10
1725488600000|2024-09-04 22:23:20|178916.9|178574.9|178874.6|178532.6|178918.4|178576.4|178874.6|178532.6|3
1725488610000|2024-09-04 22:23:30|178930.1|178588.1|178930.1|178588.1|178930.1|178588.1|178930.1|178588.1|1
1725488620000|2024-09-04 22:23:40|178939.3|178597.3|178939.2|178597.2|178939.3|178597.3|178939.2|178597.2|2
1725488630000|2024-09-04 22:23:50|178939.1|178597.1|178856|178514|178939.1|178597.1|178856|178514|2
1725488640000|2024-09-04 22:24:00|178879.4|178537.4|178879.4|178537.4|178879.4|178537.4|178879.4|178537.4|1
1725488660000|2024-09-04 22:24:20|178930|178588|178930|178588|178930|178588|178930|178588|1
1725488670000|2024-09-04 22:24:30|178929.9|178587.9|178938.9|178596.9|178938.9|178596.9|178929.9|178587.9|2
1725488680000|2024-09-04 22:24:40|178938.8|178596.8|178938.8|178596.8|178938.8|178596.8|178938.8|178596.8|1
1725488690000|2024-09-04 22:24:50|178938.6|178596.6|178938.6|178596.6|178938.6|178596.6|178938.6|178596.6|1
1725488700000|2024-09-04 22:25:00|178956.7|178614.7|178938.6|178596.6|178956.7|178614.7|178938.6|178596.6|2
1725488720000|2024-09-04 22:25:20|178938.5|178596.5|178956.4|178614.4|178956.4|178614.4|178938.5|178596.5|2
1725488730000|2024-09-04 22:25:30|178956.2|178614.2|178956.2|178614.2|178956.2|178614.2|178956.2|178614.2|1
1725488740000|2024-09-04 22:25:40|178956.1|178614.1|178956.1|178614.1|178956.1|178614.1|178956.1|178614.1|1
1725488760000|2024-09-04 22:26:00|178956|178614|178956|178614|178956|178614|178956|178614|1
1725488770000|2024-09-04 22:26:10|178955.9|178613.9|178955.9|178613.9|178955.9|178613.9|178955.9|178613.9|1
1725488780000|2024-09-04 22:26:20|178955.7|178613.7|178955.7|178613.7|178955.7|178613.7|178955.7|178613.7|1
1725488790000|2024-09-04 22:26:30|178955.5|178613.5|178955.5|178613.5|178955.5|178613.5|178955.5|178613.5|1
1725488800000|2024-09-04 22:26:40|178955.4|178613.4|178955.4|178613.4|178955.4|178613.4|178955.4|178613.4|1
1725488810000|2024-09-04 22:26:50|178955.3|178613.3|178955.3|178613.3|178955.3|178613.3|178955.3|178613.3|1
1725488830000|2024-09-04 22:27:10|178955.2|178613.2|178955.2|178613.2|178955.2|178613.2|178955.2|178613.2|1
1725488840000|2024-09-04 22:27:20|178955.1|178613.1|178955.1|178613.1|178955.1|178613.1|178955.1|178613.1|1
1725488850000|2024-09-04 22:27:30|178954.9|178612.9|178954.9|178612.9|178954.9|178612.9|178954.9|178612.9|1
1725488860000|2024-09-04 22:27:40|178954.8|178612.8|178954.8|178612.8|178954.8|178612.8|178954.8|178612.8|1
1725488880000|2024-09-04 22:28:00|178954.7|178612.7|178954.7|178612.7|178954.7|178612.7|178954.7|178612.7|1
1725488900000|2024-09-04 22:28:20|178954.6|178612.6|178954.6|178612.6|178954.6|178612.6|178954.6|178612.6|1
1725488910000|2024-09-04 22:28:30|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|1
1725488930000|2024-09-04 22:28:50|178954.3|178612.3|178954.3|178612.3|178954.3|178612.3|178954.3|178612.3|1
1725488950000|2024-09-04 22:29:10|178954.2|178612.2|178954.2|178612.2|178954.2|178612.2|178954.2|178612.2|1
1725488960000|2024-09-04 22:29:20|178954.1|178612.1|178954.1|178612.1|178954.1|178612.1|178954.1|178612.1|1
1725488970000|2024-09-04 22:29:30|178954|178612|178954|178612|178954|178612|178954|178612|1
1725488990000|2024-09-04 22:29:50|178953.9|178611.9|178953.9|178611.9|178953.9|178611.9|178953.9|178611.9|1
1725489010000|2024-09-04 22:30:10|178953.8|178611.8|178953.8|178611.8|178953.8|178611.8|178953.8|178611.8|1
1725489020000|2024-09-04 22:30:20|178953.7|178611.7|178953.7|178611.7|178953.7|178611.7|178953.7|178611.7|1
1725489040000|2024-09-04 22:30:40|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725489060000|2024-09-04 22:31:00|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725489090000|2024-09-04 22:31:30|178953.4|178611.4|178953.4|178611.4|178953.4|178611.4|178953.4|178611.4|1
1725489110000|2024-09-04 22:31:50|178953.3|178611.3|178953.3|178611.3|178953.3|178611.3|178953.3|178611.3|1
1725489140000|2024-09-04 22:32:20|178953.2|178611.2|178953.2|178611.2|178953.2|178611.2|178953.2|178611.2|1
1725489180000|2024-09-04 22:33:00|178953.1|178611.1|178953.7|178611.7|178953.7|178611.7|178953.1|178611.1|2
1725489190000|2024-09-04 22:33:10|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725489220000|2024-09-04 22:33:40|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725489240000|2024-09-04 22:34:00|178937.2|178595.2|178937.5|178595.5|178939.2|178597.2|178937.2|178595.2|3
1725489280000|2024-09-04 22:34:40|178954|178612|178954|178612|178954|178612|178954|178612|1
1725489340000|2024-09-04 22:35:40|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725489430000|2024-09-04 22:37:10|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725489450000|2024-09-04 22:37:30|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725489480000|2024-09-04 22:38:00|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725489530000|2024-09-04 22:38:50|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725489540000|2024-09-04 22:39:00|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725489870000|2024-09-04 22:44:30|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|1
1725489900000|2024-09-04 22:45:00|178954.1|178612.1|178954.1|178612.1|178954.1|178612.1|178954.1|178612.1|1
1725489910000|2024-09-04 22:45:10|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|1
1725489940000|2024-09-04 22:45:40|178954.2|178612.2|178953.7|178611.7|178954.2|178612.2|178953.7|178611.7|2
1725489960000|2024-09-04 22:46:00|178953.6|178611.6|178937.4|178595.4|178953.6|178611.6|178937.4|178595.4|2
1725489970000|2024-09-04 22:46:10|178937.3|178595.3|178937.3|178595.3|178937.3|178595.3|178937.3|178595.3|1
1725490000000|2024-09-04 22:46:40|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725490080000|2024-09-04 22:48:00|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725490110000|2024-09-04 22:48:30|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|178953.6|178611.6|1
1725490120000|2024-09-04 22:48:40|178868.7|178526.7|178868.7|178526.7|178868.7|178526.7|178868.7|178526.7|1
1725490130000|2024-09-04 22:48:50|178953.6|178611.6|178953.5|178611.5|178953.6|178611.6|178953.5|178611.5|2
1725490170000|2024-09-04 22:49:30|178868.7|178526.7|178868.7|178526.7|178868.7|178526.7|178868.7|178526.7|1
1725490200000|2024-09-04 22:50:00|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725490230000|2024-09-04 22:50:30|178868.7|178526.7|178868.6|178526.6|178868.7|178526.7|178868.6|178526.6|2
1725490260000|2024-09-04 22:51:00|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725490280000|2024-09-04 22:51:20|178868.6|178526.6|178868.6|178526.6|178868.6|178526.6|178868.6|178526.6|1
1725490310000|2024-09-04 22:51:50|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725490340000|2024-09-04 22:52:20|178868.6|178526.6|178868.6|178526.6|178868.6|178526.6|178868.6|178526.6|1
1725490370000|2024-09-04 22:52:50|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725490390000|2024-09-04 22:53:10|178868.6|178526.6|178868.6|178526.6|178868.6|178526.6|178868.6|178526.6|1
1725490420000|2024-09-04 22:53:40|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|178953.5|178611.5|1
1725490440000|2024-09-04 22:54:00|178937.2|178595.2|178937.2|178595.2|178937.2|178595.2|178937.2|178595.2|1
1725490450000|2024-09-04 22:54:10|178886.1|178544.1|178886.1|178544.1|178886.1|178544.1|178886.1|178544.1|1
1725490480000|2024-09-04 22:54:40|178868.6|178526.6|178954.3|178612.3|178954.3|178612.3|178868.6|178526.6|3
1725490500000|2024-09-04 22:55:00|178871.5|178529.5|178871.5|178529.5|178871.5|178529.5|178871.5|178529.5|1
1725490530000|2024-09-04 22:55:30|178954.3|178612.3|178954|178612|178954.3|178612.3|178954|178612|2
1725490560000|2024-09-04 22:56:00|178870.5|178528.5|178870.5|178528.5|178870.5|178528.5|178870.5|178528.5|1
1725490590000|2024-09-04 22:56:30|178954|178612|178954|178612|178954|178612|178954|178612|1
1725490610000|2024-09-04 22:56:50|178870.5|178528.5|178870.5|178528.5|178870.5|178528.5|178870.5|178528.5|1
1725490640000|2024-09-04 22:57:20|178954|178612|178954|178612|178954|178612|178954|178612|1
1725490650000|2024-09-04 22:57:30|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|1
1725490670000|2024-09-04 22:57:50|178871.7|178529.7|178871.8|178529.8|178871.8|178529.8|178870.8|178528.8|3
1725490700000|2024-09-04 22:58:20|178954.4|178612.4|178954.1|178612.1|178954.4|178612.4|178954.1|178612.1|2
1725490720000|2024-09-04 22:58:40|178870.8|178528.8|178870.8|178528.8|178870.8|178528.8|178870.8|178528.8|1
1725490750000|2024-09-04 22:59:10|178954.1|178612.1|178954.1|178612.1|178954.1|178612.1|178954.1|178612.1|1
1725490780000|2024-09-04 22:59:40|178870.8|178528.8|178870.8|178528.8|178870.8|178528.8|178870.8|178528.8|1
1725490800000|2024-09-04 23:00:00|178872.6|178530.6|178844.4|178502.4|178943.8|178601.8|178824.6|178482.6|16
1725490810000|2024-09-04 23:00:10|178843.9|178501.9|178819|178501.9|178843.9|178501.9|178819|178497.1|8
1725490820000|2024-09-04 23:00:20|178818.7|178502.6|178818.7|178502.6|178818.7|178502.6|178818.7|178502.6|1
1725490830000|2024-09-04 23:00:30|178818.3|178498|178815.6|178498|178818.3|178498|178815.6|178498|2
1725490840000|2024-09-04 23:00:40|178814.5|178498.9|178766.3|178545.1|178814.5|178545.1|178766.1|178498.9|3
1725490850000|2024-09-04 23:00:50|178711|178581|178710.8|178580.8|178711|178581|178710.8|178580.8|2
1725490860000|2024-09-04 23:01:00|178711.8|178581.8|178808.5|178497.1|178808.5|178581.8|178711.7|178497.1|4
1725490870000|2024-09-04 23:01:10|178809|178498.5|178771.9|178530|178809|178530|178771.9|178498.5|6
1725490880000|2024-09-04 23:01:20|178771.8|178530.1|178771.9|178531.9|178771.9|178531.9|178771.8|178530.1|2
1725490890000|2024-09-04 23:01:30|178771.8|178532|178751.5|178536.9|178771.8|178536.9|178751.5|178532|3
1725490900000|2024-09-04 23:01:40|178715.2|178585.2|178716.6|178586.6|178716.6|178586.6|178715.2|178585.2|2
1725490910000|2024-09-04 23:01:50|178703.6|178573.6|178717.2|178587.2|178717.2|178587.2|178703.6|178573.6|2
1725490920000|2024-09-04 23:02:00|178719.4|178589.4|178766|178544.7|178766|178589.4|178717.6|178525.6|7
1725490930000|2024-09-04 23:02:10|178764.6|178545.7|178764.6|178545.7|178764.6|178545.7|178764.6|178545.7|1
1725490940000|2024-09-04 23:02:20|178764.5||178764.5||178764.5||178764.5||1
1725490950000|2024-09-04 23:02:30|178720.7|178590.7|178720.7|178590.7|178720.7|178590.7|178720.7|178590.7|1
1725490960000|2024-09-04 23:02:40|178720.1|178590.1|178720.1|178590.1|178720.1|178590.1|178720.1|178590.1|1
1725490970000|2024-09-04 23:02:50|178717.8|178587.8|178717.8|178587.8|178717.8|178587.8|178717.8|178587.8|1
1725490980000|2024-09-04 23:03:00|178718|178588|178754.3|178554.3|178760.7|178588|178718|178552.7|5
1725491000000|2024-09-04 23:03:20|178721.4|178591.4|178721.4|178591.4|178721.4|178591.4|178721.4|178591.4|1
1725491010000|2024-09-04 23:03:30|178721.3|178591.3|178718.2|178588.2|178721.3|178591.3|178718.2|178588.2|2
1725491020000|2024-09-04 23:03:40|178718.3|178588.3|178718.3|178588.3|178718.3|178588.3|178718.3|178588.3|1
1725491030000|2024-09-04 23:03:50|178716.6|178586.6|178716.5|178586.5|178716.6|178586.6|178716.5|178586.5|2
1725491040000|2024-09-04 23:04:00|178716|178586|178719.6|178589.6|178719.6|178589.6|178716|178586|3
1725491050000|2024-09-04 23:04:10|178719.1|178589.1|178718.8|178588.8|178719.1|178589.1|178718.3|178588.3|3
1725491060000|2024-09-04 23:04:20|178718.3|178588.3|178720|178590|178720|178590|178718.3|178588.3|2
1725491070000|2024-09-04 23:04:30|178716.2|178586.2|178716.2|178586.2|178716.2|178586.2|178716.2|178586.2|1
1725491080000|2024-09-04 23:04:40|178716.9|178586.9|178715.2|178585.2|178716.9|178586.9|178715.2|178585.2|2
1725491100000|2024-09-04 23:05:00|178714.5|178584.5|178713.9|178583.9|178714.5|178584.5|178713.9|178583.9|2
1725491110000|2024-09-04 23:05:10|178714.4|178584.4|178714.4|178584.4|178714.4|178584.4|178714.4|178584.4|1
1725491130000|2024-09-04 23:05:30|178716.7|178586.7|178716.7|178586.7|178716.7|178586.7|178716.7|178586.7|1
1725491150000|2024-09-04 23:05:50|178716.6|178586.6|178716.6|178586.6|178716.6|178586.6|178716.6|178586.6|1
1725491160000|2024-09-04 23:06:00|178716.2|178586.2|178714.2|178584.2|178716.2|178586.2|178714.2|178584.2|2
1725491170000|2024-09-04 23:06:10|178714.8|178584.8|178714.8|178584.8|178714.8|178584.8|178714.8|178584.8|1
1725491180000|2024-09-04 23:06:20|178716.1|178586.1|178741.2|178611.2|178741.9|178611.9|178716.1|178586.1|3
1725491190000|2024-09-04 23:06:30|178740.5|178610.5|178740.7|178610.7|178740.7|178610.7|178739.9|178609.9|3
1725491200000|2024-09-04 23:06:40|178740.2|178610.2|178740.2|178610.2|178740.2|178610.2|178740.2|178610.2|1
1725491210000|2024-09-04 23:06:50|178747.6|178617.6|178747.6|178617.6|178747.6|178617.6|178747.6|178617.6|1
1725491230000|2024-09-04 23:07:10|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|1
1725491240000|2024-09-04 23:07:20|178740|178610|178740|178610|178740|178610|178740|178610|1
1725491260000|2024-09-04 23:07:40|178749.1|178619.1|178749.1|178619.1|178749.1|178619.1|178749.1|178619.1|1
1725491290000|2024-09-04 23:08:10|178740|178610|178740|178610|178740|178610|178740|178610|1
1725491300000|2024-09-04 23:08:20|178739.3|178609.3|178738.6|178608.6|178739.3|178609.3|178738.6|178608.6|2
1725491320000|2024-09-04 23:08:40|178746.2|178616.2|178746.2|178616.2|178746.2|178616.2|178746.2|178616.2|1
1725491340000|2024-09-04 23:09:00|178738.1|178608.1|178738.1|178608.1|178738.1|178608.1|178738.1|178608.1|1
1725491350000|2024-09-04 23:09:10|178737.2|178607.2|178736.2|178606.2|178738.1|178608.1|178736.2|178606.2|3
1725491370000|2024-09-04 23:09:30|178742.5|178612.5|178742.5|178612.5|178742.5|178612.5|178742.5|178612.5|1
1725491400000|2024-09-04 23:10:00|178735.6|178605.6|178736.5|178606.5|178736.5|178606.5|178735.2|178605.2|3
1725491410000|2024-09-04 23:10:10|178735.4|178605.4|178734.8|178604.8|178736.9|178606.9|178734.8|178604.8|3
1725491420000|2024-09-04 23:10:20|178735.4|178605.4|178735.4|178605.4|178735.4|178605.4|178735.4|178605.4|1
1725491430000|2024-09-04 23:10:30|178742|178612|178743.1|178613.1|178743.1|178613.1|178742|178612|2
1725491440000|2024-09-04 23:10:40|178744.9|178614.9|178742.1|178612.1|178745.7|178615.7|178742.1|178612.1|3
1725491450000|2024-09-04 23:10:50|178732.2|178602.2|178727.1|178597.1|178732.2|178602.2|178727.1|178597.1|2
1725491460000|2024-09-04 23:11:00|178728.4|178598.4|178740.9|178610.9|178740.9|178610.9|178728.4|178598.4|3
1725491490000|2024-09-04 23:11:30|178743.1|178613.1|178748.5|178618.5|178749.4|178619.4|178742.1|178612.1|4
1725491500000|2024-09-04 23:11:40|178748.6|178618.6|178748.6|178618.6|178748.6|178618.6|178748.6|178618.6|1
1725491510000|2024-09-04 23:11:50|178742.4|178612.4|178746.6|178616.6|178746.6|178616.6|178742.4|178612.4|2
1725491520000|2024-09-04 23:12:00|178742.8|178612.8|178742.2|178612.2|178742.8|178612.8|178742.2|178612.2|2
1725491540000|2024-09-04 23:12:20|178742.1|178612.1|178746.1|178616.1|178746.1|178616.1|178742.1|178612.1|2
1725491550000|2024-09-04 23:12:30|178746|178616|178755.3|178625.3|178755.3|178625.3|178746|178616|2
1725491560000|2024-09-04 23:12:40|178755.2|178625.2|178755.2|178625.2|178755.2|178625.2|178755.2|178625.2|1
1725491570000|2024-09-04 23:12:50|178750|178620|178750.1|178620.1|178750.1|178620.1|178750|178620|2
1725491580000|2024-09-04 23:13:00|178750|178620|178750|178620|178750|178620|178750|178620|1
1725491600000|2024-09-04 23:13:20|178755.3|178625.3|178755.3|178625.3|178755.3|178625.3|178755.3|178625.3|1
1725491610000|2024-09-04 23:13:30|178755.2|178625.2|178755.2|178625.2|178755.2|178625.2|178755.2|178625.2|1
1725491620000|2024-09-04 23:13:40|178750|178620|178750|178620|178750|178620|178750|178620|1
1725491640000|2024-09-04 23:14:00|178749.9|178619.9|178749.5|178619.5|178749.9|178619.9|178749.5|178619.5|2
1725491650000|2024-09-04 23:14:10|178749.9|178619.9|178757|178627|178757|178627|178749.9|178619.9|2
1725491660000|2024-09-04 23:14:20|178755.7|178625.7|178758|178628|178758|178628|178755.7|178625.7|2
1725491680000|2024-09-04 23:14:40|178758.4|178628.4|178746.2|178616.2|178758.4|178628.4|178746.2|178616.2|3
1725491700000|2024-09-04 23:15:00|178745.7|178615.7|178745.7|178615.7|178746.3|178616.3|178745.7|178615.7|3
1725491710000|2024-09-04 23:15:10|178755.6|178625.6|178755.6|178625.6|178755.6|178625.6|178755.6|178625.6|1
1725491730000|2024-09-04 23:15:30|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|1
1725491740000|2024-09-04 23:15:40|178745.7|178615.7|178745.7|178615.7|178745.7|178615.7|178745.7|178615.7|1
1725491760000|2024-09-04 23:16:00|178755.5|178625.5|178755.5|178625.5|178755.5|178625.5|178755.5|178625.5|1
1725491770000|2024-09-04 23:16:10|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|1
1725491780000|2024-09-04 23:16:20|178755.3|178625.3|178756.8|178626.8|178756.8|178626.8|178755.3|178625.3|2
1725491790000|2024-09-04 23:16:30|178746.4|178616.4|178745.8|178615.8|178746.4|178616.4|178745.8|178615.8|2
1725491820000|2024-09-04 23:17:00|178755.7|178625.7|178755.7|178625.7|178755.7|178625.7|178755.7|178625.7|1
1725491840000|2024-09-04 23:17:20|178745.9|178615.9|178745.9|178615.9|178745.9|178615.9|178745.9|178615.9|1
1725491860000|2024-09-04 23:17:40|178737.9|178607.9|178739.3|178609.3|178739.3|178609.3|178712|178582|3
1725491870000|2024-09-04 23:17:50|178742.8|178612.8|178742.8|178612.8|178742.8|178612.8|178742.8|178612.8|1
1725491880000|2024-09-04 23:18:00|178742.4|178612.4|178743.2|178613.2|178743.2|178613.2|178742.4|178612.4|2
1725491890000|2024-09-04 23:18:10|178742.3|178612.3|178742.3|178612.3|178742.3|178612.3|178742.3|178612.3|1
1725491900000|2024-09-04 23:18:20|178745.9|178615.9|178745.9|178615.9|178745.9|178615.9|178745.9|178615.9|1
1725491910000|2024-09-04 23:18:30|178752.8|178622.8|178752.8|178622.8|178752.8|178622.8|178752.8|178622.8|1
1725491930000|2024-09-04 23:18:50|178741.4|178611.4|178741.4|178611.4|178741.4|178611.4|178741.4|178611.4|1
1725491940000|2024-09-04 23:19:00|178744.2|178614.2|178740.8|178610.8|178744.2|178614.2|178740.8|178610.8|2
1725491960000|2024-09-04 23:19:20|178740.7|178610.7|178751.5|178621.5|178751.5|178621.5|178740.7|178610.7|2
1725491970000|2024-09-04 23:19:30|178752.3|178622.3|178752.3|178622.3|178752.3|178622.3|178752.3|178622.3|1
1725491980000|2024-09-04 23:19:40|178745.5|178615.5|178745.5|178615.5|178745.5|178615.5|178745.5|178615.5|1
1725492020000|2024-09-04 23:20:20|178752.3|178622.3|178752.3|178622.3|178752.3|178622.3|178752.3|178622.3|1
1725492040000|2024-09-04 23:20:40|178741.1|178611.1|178740.2|178610.2|178741.1|178611.1|178740.2|178610.2|2
1725492070000|2024-09-04 23:21:10|178750.6|178620.6|178752|178622|178752|178622|178750.6|178620.6|2
1725492090000|2024-09-04 23:21:30|178750.3|178620.3|178744.5|178614.5|178750.7|178620.7|178744.5|178614.5|4
1725492100000|2024-09-04 23:21:40|178745.1|178615.1|178745.1|178615.1|178745.1|178615.1|178745.1|178615.1|1
1725492120000|2024-09-04 23:22:00|178744.5|178614.5|178750.6|178620.6|178750.6|178620.6|178744.5|178614.5|2
1725492150000|2024-09-04 23:22:30|178740|178610|178739.4|178609.4|178740|178610|178739.4|178609.4|2
1725492160000|2024-09-04 23:22:40|178739.9|178609.9|178739.9|178609.9|178739.9|178609.9|178739.9|178609.9|1
1725492180000|2024-09-04 23:23:00|178750.4|178620.4|178750.4|178620.4|178750.4|178620.4|178750.4|178620.4|1
1725492190000|2024-09-04 23:23:10|178749.2|178619.2|178747.1|178617.1|178749.2|178619.2|178747.1|178617.1|2
1725492200000|2024-09-04 23:23:20|178746|178616|178740.2|178610.2|178751.8|178621.8|178740.2|178610.2|5
1725492220000|2024-09-04 23:23:40|178739.9|178609.9|178739.9|178609.9|178739.9|178609.9|178739.9|178609.9|1
1725492230000|2024-09-04 23:23:50|178739.4|178609.4|178749.7|178619.7|178749.7|178619.7|178739.4|178609.4|2
1725492250000|2024-09-04 23:24:10|178748.9|178618.9|178748.9|178618.9|178748.9|178618.9|178748.9|178618.9|1
1725492260000|2024-09-04 23:24:20|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|1
1725492280000|2024-09-04 23:24:40|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|1
1725492290000|2024-09-04 23:24:50|178751.2|178621.2|178751.2|178621.2|178751.2|178621.2|178751.2|178621.2|1
1725492300000|2024-09-04 23:25:00|178750.3|178620.3|178750.3|178620.3|178750.3|178620.3|178750.3|178620.3|1
1725492310000|2024-09-04 23:25:10|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|1
1725492320000|2024-09-04 23:25:20|178738.1|178608.1|178738.1|178608.1|178738.1|178608.1|178738.1|178608.1|1
1725492340000|2024-09-04 23:25:40|178748.9|178618.9|178748.9|178618.9|178748.9|178618.9|178748.9|178618.9|1
1725492350000|2024-09-04 23:25:50|178749.2|178619.2|178750.2|178620.2|178750.2|178620.2|178749.2|178619.2|2
1725492360000|2024-09-04 23:26:00|178749.3|178619.3|178749.3|178619.3|178749.3|178619.3|178749.3|178619.3|1
1725492370000|2024-09-04 23:26:10|178739.1|178609.1|178738.7|178608.7|178739.1|178609.1|178738.7|178608.7|2
1725492380000|2024-09-04 23:26:20|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|1
1725492390000|2024-09-04 23:26:30|178738.7|178608.7|178739.2|178609.2|178739.2|178609.2|178738.7|178608.7|2
1725492400000|2024-09-04 23:26:40|178749.6|178619.6|178749.6|178619.6|178749.6|178619.6|178749.6|178619.6|1
1725492410000|2024-09-04 23:26:50|178749.4|178619.4|178748.7|178618.7|178749.4|178619.4|178748.7|178618.7|2
1725492420000|2024-09-04 23:27:00|178747.1|178617.1|178777.4|178647.4|178777.4|178647.4|178747.1|178617.1|11
1725492430000|2024-09-04 23:27:10|178777.3|178647.3|178777.3|178647.3|178777.3|178647.3|178777.3|178647.3|1
1725492450000|2024-09-04 23:27:30|178788|178658|178789.9|178659.9|178789.9|178659.9|178788|178658|3
1725492470000|2024-09-04 23:27:50|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|1
1725492480000|2024-09-04 23:28:00|178777|178647|178777|178647|178777|178647|178777|178647|1
1725492500000|2024-09-04 23:28:20|178777.2|178647.2|178786.1|178656.1|178786.1|178656.1|178777.2|178647.2|3
1725492510000|2024-09-04 23:28:30|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|178790.5|178660.5|1
1725492530000|2024-09-04 23:28:50|178777.9|178647.9|178777.9|178647.9|178777.9|178647.9|178777.9|178647.9|1
1725492550000|2024-09-04 23:29:10|178776.9|178646.9|178776.5|178646.5|178776.9|178646.9|178776.5|178646.5|2
1725492560000|2024-09-04 23:29:20|178776.8|178646.8|178789.2|178659.2|178789.2|178659.2|178776.7|178646.7|5
1725492570000|2024-09-04 23:29:30|178788.8|178658.8|178788.7|178658.7|178791.2|178661.2|178788.7|178658.7|3
1725492580000|2024-09-04 23:29:40|178777.2|178647.2|178777.6|178647.6|178777.6|178647.6|178777.2|178647.2|2
1725492600000|2024-09-04 23:30:00|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725492620000|2024-09-04 23:30:20|178787.8|178657.8|178782|178652|178788.7|178658.7|178782|178652|4
1725492630000|2024-09-04 23:30:30|178782.2|178652.2|178782.8|178652.8|178782.8|178652.8|178782.2|178652.2|4
1725492640000|2024-09-04 23:30:40|178774.5|178644.5|178774.4|178644.4|178809.2|178644.5|178774.4|178608.8|3
1725492660000|2024-09-04 23:31:00|178772.8|178642.8|178772.5|178642.5|178772.8|178642.8|178772.5|178642.5|2
1725492680000|2024-09-04 23:31:20|178787|178657|178787|178657|178787|178657|178787|178657|1
1725492690000|2024-09-04 23:31:30|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|178771.6|178641.6|1
1725492700000|2024-09-04 23:31:40|178808.6|178608.6|178767.1|178637.1|178808.6|178642.8|178767.1|178581|6
1725492710000|2024-09-04 23:31:50|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|178767.6|178637.6|1
1725492720000|2024-09-04 23:32:00|178768|178638|178768|178638|178768|178638|178768|178638|1
1725492730000|2024-09-04 23:32:10|178775.8|178645.8|178776.4|178646.4|178776.4|178646.4|178775.8|178645.8|2
1725492740000|2024-09-04 23:32:20|178782.1|178652.1|178782.8|178652.8|178782.8|178652.8|178782.1|178652.1|2
1725492750000|2024-09-04 23:32:30|178769|178639|178769|178639|178769|178639|178769|178639|1
1725492760000|2024-09-04 23:32:40|178768.2|178638.2|178768.2|178638.2|178768.2|178638.2|178768.2|178638.2|1
1725492780000|2024-09-04 23:33:00|178776.9|178646.9|178776.9|178646.9|178776.9|178646.9|178776.9|178646.9|1
1725492790000|2024-09-04 23:33:10|178777.4|178647.4|178783.5|178653.5|178783.5|178653.5|178777.4|178647.4|2
1725492800000|2024-09-04 23:33:20|178777.3|178647.3|178768.7|178638.7|178777.3|178647.3|178768.7|178638.7|3
1725492810000|2024-09-04 23:33:30|178768.1|178638.1|178768.1|178638.1|178768.1|178638.1|178768.1|178638.1|1
1725492820000|2024-09-04 23:33:40|178768.8|178638.8|178768.4|178638.4|178768.8|178638.8|178768.4|178638.4|2
1725492840000|2024-09-04 23:34:00|178782.2|178652.2|178802.8|178601.8|178803.7|178652.2|178751.9|178601.8|7
1725492850000|2024-09-04 23:34:10||178602.2||178602.2||178602.2||178602.2|1
1725492870000|2024-09-04 23:34:30|178776.5|178646.5|178776.5|178646.5|178776.5|178646.5|178776.5|178646.5|1
1725492880000|2024-09-04 23:34:40|178775|178645|178776.1|178646.1|178776.1|178646.1|178775|178645|2
1725492890000|2024-09-04 23:34:50|178781.6|178651.6|178781.6|178651.6|178781.6|178651.6|178781.6|178651.6|1
1725492900000|2024-09-04 23:35:00|178782.1|178652.1|178768.3|178638.3|178782.1|178652.1|178768.3|178638.3|2
1725492910000|2024-09-04 23:35:10|178768.7|178638.7|178768.7|178638.7|178768.7|178638.7|178768.7|178638.7|1
1725492920000|2024-09-04 23:35:20|178782.4|178652.4|178765.6|178635.6|178782.4|178652.4|178765.6|178635.6|4
1725492930000|2024-09-04 23:35:30|178769.3|178639.3|178770.8|178640.8|178780|178650|178769.3|178639.3|4
1725492940000|2024-09-04 23:35:40|178769.4|178639.4|178771.2|178641.2|178771.2|178641.2|178769.4|178639.4|2
1725492950000|2024-09-04 23:35:50|178767.1|178637.1|178773.4|178643.4|178773.4|178643.4|178767.1|178637.1|2
1725492970000|2024-09-04 23:36:10|178772.8|178642.8|178772.8|178642.8|178772.8|178642.8|178772.8|178642.8|1
1725492990000|2024-09-04 23:36:30|178781.6|178651.6|178781.6|178651.6|178781.6|178651.6|178781.6|178651.6|1
1725493000000|2024-09-04 23:36:40|178782.4|178652.4|178782.4|178652.4|178782.4|178652.4|178782.4|178652.4|1
1725493010000|2024-09-04 23:36:50|178773.2|178643.2|178773.2|178643.2|178773.2|178643.2|178773.2|178643.2|1
1725493020000|2024-09-04 23:37:00|178772.1|178642.1|178772.9|178642.9|178772.9|178642.9|178772.1|178642.1|2
1725493040000|2024-09-04 23:37:20|178781.9|178651.9|178783.6|178653.6|178783.6|178653.6|178781.9|178651.9|2
1725493050000|2024-09-04 23:37:30|178784.4|178654.4|178770.9|178640.9|178791.9|178661.9|178769.5|178639.5|7
1725493060000|2024-09-04 23:37:40|178769.8|178639.8|178776.9|178646.9|178779.9|178649.9|178766.6|178636.6|7
1725493070000|2024-09-04 23:37:50|178780.1|178650.1|178780.5|178650.5|178780.5|178650.5|178780.1|178650.1|2
1725493080000|2024-09-04 23:38:00|178783.5|178653.5|178785.5|178655.5|178785.5|178655.5|178783.5|178653.5|2
1725493090000|2024-09-04 23:38:10|178784.6|178654.6|178794.1|178664.1|178794.1|178664.1|178784.6|178654.6|2
1725493100000|2024-09-04 23:38:20|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|178788.5|178658.5|1
1725493110000|2024-09-04 23:38:30|178788.9|178658.9|178788.9|178658.9|178788.9|178658.9|178788.9|178658.9|1
1725493120000|2024-09-04 23:38:40|178783.2|178653.2|178783.2|178653.2|178783.2|178653.2|178783.2|178653.2|1
1725493140000|2024-09-04 23:39:00|178785.1|178655.1|178785.1|178655.1|178785.1|178655.1|178785.1|178655.1|1
1725493150000|2024-09-04 23:39:10|178785.4|178655.4|178785.4|178655.4|178785.4|178655.4|178785.4|178655.4|1
1725493160000|2024-09-04 23:39:20|178795.2|178665.2|178785.4|178655.4|178796.2|178666.2|178784.3|178654.3|5
1725493170000|2024-09-04 23:39:30|178777.9|178647.9|178784.1|178654.1|178784.1|178654.1|178777.9|178647.9|3
1725493210000|2024-09-04 23:40:10|178788.7|178658.7|178793.9|178663.9|178793.9|178663.9|178784.2|178654.2|5
1725493220000|2024-09-04 23:40:20|178793.8|178663.8|178793.8|178663.8|178793.8|178663.8|178793.8|178663.8|1
1725493230000|2024-09-04 23:40:30|178784.5|178654.5|178777.9|178647.9|178784.5|178654.5|178777.9|178647.9|3
1725493240000|2024-09-04 23:40:40|178778.6|178648.6|178778.6|178648.6|178778.6|178648.6|178778.6|178648.6|1
1725493250000|2024-09-04 23:40:50|178777.4|178647.4|178778.5|178648.5|178778.9|178648.9|178777.4|178647.4|4
1725493260000|2024-09-04 23:41:00|178784.8|178654.8|178784.8|178654.8|178784.8|178654.8|178784.8|178654.8|1
1725493270000|2024-09-04 23:41:10|178784.9|178654.9|178785.9|178655.9|178785.9|178655.9|178782|178652|5
1725493280000|2024-09-04 23:41:20|178786.6|178656.6|178779.4|178649.4|178787.3|178657.3|178779.4|178649.4|3
1725493290000|2024-09-04 23:41:30|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|1
1725493300000|2024-09-04 23:41:40|178779.3|178649.3|178780.2|178650.2|178783.8|178653.8|178779.3|178649.3|3
1725493310000|2024-09-04 23:41:50|178773.5|178643.5|178778.8|178648.8|178778.8|178648.8|178773.5|178643.5|3
1725493320000|2024-09-04 23:42:00|178786.4|178656.4|178786.3|178656.3|178786.4|178656.4|178783.6|178653.6|3
1725493330000|2024-09-04 23:42:10|178788.6|178658.6|178791.3|178661.3|178791.3|178661.3|178788.6|178658.6|2
1725493340000|2024-09-04 23:42:20|178792.3|178662.3|178784.9|178654.9|178792.3|178662.3|178783.7|178653.7|3
1725493370000|2024-09-04 23:42:50|178783.4|178653.4|178786.8|178656.8|178786.8|178656.8|178779.6|178649.6|4
1725493380000|2024-09-04 23:43:00|178787.1|178657.1|178787.7|178657.7|178791.3|178661.3|178787.1|178657.1|3
1725493390000|2024-09-04 23:43:10|178786.8|178656.8|178779.9|178649.9|178786.8|178656.8|178779.9|178649.9|2
1725493400000|2024-09-04 23:43:20|178774.3|178644.3|178774.8|178644.8|178775.5|178645.5|178774.3|178644.3|3
1725493420000|2024-09-04 23:43:40|178780.8|178650.8|178780.8|178650.8|178780.8|178650.8|178780.8|178650.8|1
1725493430000|2024-09-04 23:43:50|178776.1|178646.1|178776.3|178646.3|178776.3|178646.3|178776.1|178646.1|2
1725493440000|2024-09-04 23:44:00|178775.4|178645.4|178785.2|178655.2|178786.5|178656.5|178775.4|178645.4|3
1725493450000|2024-09-04 23:44:10|178777.7|178647.7|178777.7|178647.7|178777.7|178647.7|178777.7|178647.7|1
1725493460000|2024-09-04 23:44:20|178778.4|178648.4|178778.4|178648.4|178778.4|178648.4|178778.4|178648.4|1
1725493470000|2024-09-04 23:44:30|178779.2|178649.2|178779.2|178649.2|178779.2|178649.2|178779.2|178649.2|1
1725493480000|2024-09-04 23:44:40|178790.9|178660.9|178789.2|178659.2|178790.9|178660.9|178789.2|178659.2|2
1725493500000|2024-09-04 23:45:00|178784.4|178654.4|178784.4|178654.4|178784.4|178654.4|178784.4|178654.4|1
1725493510000|2024-09-04 23:45:10|178782.7|178652.7|178783.8|178653.8|178783.8|178653.8|178778.4|178648.4|4
1725493520000|2024-09-04 23:45:20|178783.7|178653.7|178785.2|178655.2|178785.2|178655.2|178783.7|178653.7|2
1725493540000|2024-09-04 23:45:40|178789.5|178659.5|178790.7|178660.7|178790.7|178660.7|178780.3|178650.3|6
1725493550000|2024-09-04 23:45:50|178787|178657|178781.5|178651.5|178787|178657|178781.5|178651.5|2
1725493560000|2024-09-04 23:46:00|178776.1|178646.1|178776.1|178646.1|178776.1|178646.1|178776.1|178646.1|1
1725493590000|2024-09-04 23:46:30|178776|178646|178781.5|178651.5|178781.5|178651.5|178776|178646|2
1725493600000|2024-09-04 23:46:40|178777.1|178647.1|178781.3|178651.3|178781.3|178651.3|178777.1|178647.1|4
1725493610000|2024-09-04 23:46:50|178775.5|178645.5|178781.2|178651.2|178781.2|178651.2|178775.5|178645.5|2
1725493620000|2024-09-04 23:47:00|178775|178645|178775|178645|178775|178645|178775|178645|1
1725493630000|2024-09-04 23:47:10|178775.7|178645.7|178775.7|178645.7|178775.7|178645.7|178775.7|178645.7|1
1725493640000|2024-09-04 23:47:20|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1725493650000|2024-09-04 23:47:30|178783.1|178653.1|178782.1|178652.1|178783.1|178653.1|178779.2|178649.2|3
1725493670000|2024-09-04 23:47:50|178782|178652|178776.9|178646.9|178782|178652|178775.7|178645.7|6
1725493680000|2024-09-04 23:48:00|178774.8|178644.8|178777.2|178647.2|178777.2|178647.2|178774.8|178644.8|4
1725493690000|2024-09-04 23:48:10|178775.6|178645.6|178786.8|178656.8|178786.9|178656.9|178775.6|178645.6|7
1725493700000|2024-09-04 23:48:20|178796.1|178666.1|178789.8|178659.8|178796.1|178666.1|178785.6|178655.6|4
1725493710000|2024-09-04 23:48:30|178788.8|178658.8|178790.1|178660.1|178790.1|178660.1|178788.8|178658.8|3
1725493720000|2024-09-04 23:48:40|178789.2|178659.2|178789.2|178659.2|178795.7|178665.7|178784.5|178654.5|8
1725493750000|2024-09-04 23:49:10|178797.2|178667.2|178809.1|178679.1|178809.1|178679.1|178796.4|178666.4|3
1725493760000|2024-09-04 23:49:20|178806.4|178676.4|178806.4|178676.4|178806.4|178676.4|178806.4|178676.4|1
1725493780000|2024-09-04 23:49:40|178806.3|178676.3|178810|178680|178810|178680|178806.3|178676.3|2
1725493810000|2024-09-04 23:50:10|178806.3|178676.3|178806.3|178676.3|178806.3|178676.3|178806.3|178676.3|1
1725493830000|2024-09-04 23:50:30|178806.2|178676.2|178809.9|178679.9|178809.9|178679.9|178806.2|178676.2|2
1725493860000|2024-09-04 23:51:00|178806.2|178676.2|178806.2|178676.2|178806.2|178676.2|178806.2|178676.2|1
1725493870000|2024-09-04 23:51:10|178806.1|178676.1|178806.1|178676.1|178806.1|178676.1|178806.1|178676.1|1
1725493890000|2024-09-04 23:51:30|178810.3|178680.3|178810.3|178680.3|178810.3|178680.3|178810.3|178680.3|1
1725493920000|2024-09-04 23:52:00|178806|178676|178806|178676|178806|178676|178806|178676|1
1725493940000|2024-09-04 23:52:20|178810.2|178680.2|178810.2|178680.2|178810.2|178680.2|178810.2|178680.2|1
1725493980000|2024-09-04 23:53:00|178805.9|178675.9|178805.9|178675.9|178805.9|178675.9|178805.9|178675.9|1
1725493990000|2024-09-04 23:53:10|178808.7|178678.7|178808.7|178678.7|178808.7|178678.7|178808.7|178678.7|1
1725494000000|2024-09-04 23:53:20|178800.6|178670.6|178798.7|178668.7|178800.6|178670.6|178798.7|178668.7|3
1725494020000|2024-09-04 23:53:40|178798.8|178668.8|178780.8|178650.8|178798.8|178668.8|178777.5|178647.5|7
1725494030000|2024-09-04 23:53:50|178777.5|178647.5|178777.9|178647.9|178778.3|178648.3|178776.9|178646.9|6
1725494040000|2024-09-04 23:54:00|178776.8|178646.8|178777.7|178647.7|178778|178648|178776.8|178646.8|5
1725494050000|2024-09-04 23:54:10|178789|178659|178789|178659|178789|178659|178789|178659|1
1725494060000|2024-09-04 23:54:20|178789.9|178659.9|178790.5|178660.5|178790.5|178660.5|178789.9|178659.9|2
1725494070000|2024-09-04 23:54:30|178789.9|178659.9|178787.7|178657.7|178789.9|178659.9|178787.1|178657.1|4
1725494080000|2024-09-04 23:54:40|178778.3|178648.3|178778.4|178648.4|178779|178649|178778.3|178648.3|6
1725494090000|2024-09-04 23:54:50|178778.5|178648.5|178777.4|178647.4|178778.9|178648.9|178777.4|178647.4|4
1725494100000|2024-09-04 23:55:00|178777.9|178647.9|178779.2|178649.2|178779.2|178649.2|178776.8|178646.8|4
1725494120000|2024-09-04 23:55:20|178778.7|178648.7|178788.2|178658.2|178788.2|178658.2|178778.7|178648.7|2
1725494150000|2024-09-04 23:55:50|178779|178649|178779|178649|178779|178649|178779|178649|1
1725494160000|2024-09-04 23:56:00|178778.9|178648.9|178778.9|178648.9|178778.9|178648.9|178778.9|178648.9|1
1725494180000|2024-09-04 23:56:20|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|178788.1|178658.1|1
1725494200000|2024-09-04 23:56:40|178779|178649|178778.8|178648.8|178779|178649|178778.8|178648.8|2
1725494220000|2024-09-04 23:57:00|178794.3|178664.3|178779.9|178649.9|178794.3|178664.3|178771.4|178641.4|4
1725494230000|2024-09-04 23:57:10|178779.3|178649.3|178779.3|178649.3|178779.3|178649.3|178779.3|178649.3|1
1725494240000|2024-09-04 23:57:20|178780.2|178650.2|178780.2|178650.2|178780.2|178650.2|178780.2|178650.2|1
1725494250000|2024-09-04 23:57:30|178780.9|178650.9|178780.9|178650.9|178780.9|178650.9|178780.9|178650.9|1
1725494260000|2024-09-04 23:57:40|178789.2|178659.2|178787.2|178657.2|178789.2|178659.2|178787.2|178657.2|3
1725494280000|2024-09-04 23:58:00|178778.5|178648.5|178778.5|178648.5|178778.5|178648.5|178778.5|178648.5|1
1725494290000|2024-09-04 23:58:10|178777.4|178647.4|178778.8|178648.8|178778.8|178648.8|178777.4|178647.4|3
1725494300000|2024-09-04 23:58:20|178781.4|178651.4|178783.7|178653.7|178784.6|178654.6|178781.4|178651.4|3
1725494310000|2024-09-04 23:58:30|178778.3|178648.3|178791.1|178661.1|178791.1|178661.1|178778.3|178648.3|3
1725494320000|2024-09-04 23:58:40|178791.2|178661.2|178791.6|178661.6|178791.6|178661.6|178791.2|178661.2|2
1725494330000|2024-09-04 23:58:50|178792.5|178662.5|178782.5|178652.5|178792.5|178662.5|178782.5|178652.5|2
1725494340000|2024-09-04 23:59:00|178783.3|178653.3|178783.9|178653.9|178783.9|178653.9|178783.3|178653.3|2
1725494350000|2024-09-04 23:59:10|178783.3|178653.3|178845.7|178715.7|178859.9|178729.9|178782.3|178652.3|10
1725494360000|2024-09-04 23:59:20|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|1
1725494370000|2024-09-04 23:59:30|178845.8|178715.8|178850.1|178720.1|178850.1|178720.1|178845.8|178715.8|3
1725494380000|2024-09-04 23:59:40|178846.7|178716.7|178859|178729|178859|178729|178846.7|178716.7|4
1725494390000|2024-09-04 23:59:50|178860|178730|178859.4|178729.4|178860.7|178730.7|178859.4|178729.4|3
1725494400000|2024-09-05 00:00:00|178853.1|178723.1|178849.6|178719.6|178854.3|178724.3|178849.6|178719.6|6
1725494410000|2024-09-05 00:00:10|178848.7|178718.7|178848.1|178718.1|178848.7|178718.7|178848.1|178718.1|2
1725494420000|2024-09-05 00:00:20|178848.7|178718.7|178845.6|178715.6|178848.7|178718.7|178845.6|178715.6|3
1725494430000|2024-09-05 00:00:30|178846.8|178716.8|178851.6|178721.6|178851.6|178721.6|178846.8|178716.8|3
1725494440000|2024-09-05 00:00:40|178859.2|178729.2|178859.4|178729.4|178859.4|178729.4|178858.2|178728.2|3
1725494450000|2024-09-05 00:00:50|178860.3|178730.3|178858.5|178728.5|178860.3|178730.3|178858.5|178728.5|2
1725494460000|2024-09-05 00:01:00|178850.1|178720.1|178851.1|178721.1|178851.1|178721.1|178850.1|178720.1|2
1725494470000|2024-09-05 00:01:10|178845.8|178715.8|178845.8|178715.8|178845.8|178715.8|178845.8|178715.8|1
1725494480000|2024-09-05 00:01:20|178851|178721|178850.4|178720.4|178851|178721|178850.4|178720.4|2
1725494490000|2024-09-05 00:01:30|178851.1|178721.1|178859.3|178729.3|178859.3|178729.3|178851.1|178721.1|2
1725494500000|2024-09-05 00:01:40|178858.6|178728.6|178858.6|178728.6|178858.6|178728.6|178858.6|178728.6|1
1725494510000|2024-09-05 00:01:50|178856|178726|178846.3|178716.3|178860.8|178730.8|178846.3|178716.3|6
1725494520000|2024-09-05 00:02:00|178845.9|178715.9|178845.9|178715.9|178845.9|178715.9|178845.9|178715.9|1
1725494530000|2024-09-05 00:02:10|178851.1|178721.1|178845.9|178715.9|178851.1|178721.1|178845.9|178715.9|2
1725494540000|2024-09-05 00:02:20|178850.2|178720.2|178845.6|178715.6|178850.2|178720.2|178845.6|178715.6|2
1725494550000|2024-09-05 00:02:30|178858|178728|178858|178728|178858|178728|178858|178728|1
1725494570000|2024-09-05 00:02:50|178845.2|178715.2|178845.2|178715.2|178845.2|178715.2|178845.2|178715.2|1
1725494590000|2024-09-05 00:03:10|178844.3|178714.3|178844.1|178714.1|178844.3|178714.3|178844.1|178714.1|2
1725494600000|2024-09-05 00:03:20|178852.3|178722.3|178852|178722|178852.3|178722.3|178852|178722|2
1725494620000|2024-09-05 00:03:40|178858.2|178728.2|178845.4|178715.4|178859.5|178729.5|178845.4|178715.4|4
1725494630000|2024-09-05 00:03:50|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|1
1725494640000|2024-09-05 00:04:00|178845.4|178715.4|178844.9|178714.9|178845.4|178715.4|178844.9|178714.9|2
1725494660000|2024-09-05 00:04:20|178856.9|178726.9|178856.9|178726.9|178856.9|178726.9|178856.9|178726.9|1
1725494670000|2024-09-05 00:04:30|178857.6|178727.6|178857|178727|178857.6|178727.6|178857|178727|2
1725494680000|2024-09-05 00:04:40|178844.7|178714.7|178845.4|178715.4|178845.4|178715.4|178844.7|178714.7|3
1725494690000|2024-09-05 00:04:50|178845.9|178715.9|178845.9|178715.9|178845.9|178715.9|178845.9|178715.9|1
1725494700000|2024-09-05 00:05:00|178850.6|178720.6|178844.5|178714.5|178850.8|178720.8|178844.5|178714.5|6
1725494710000|2024-09-05 00:05:10|178843.8|178713.8|178856.8|178726.8|178856.8|178726.8|178843.8|178713.8|5
1725494720000|2024-09-05 00:05:20|178857.9|178727.9|178857.9|178727.9|178857.9|178727.9|178857.9|178727.9|1
1725494730000|2024-09-05 00:05:30|178845.4|178715.4|178845.4|178715.4|178845.4|178715.4|178845.4|178715.4|1
1725494740000|2024-09-05 00:05:40|178844.3|178714.3|178849.3|178719.3|178850.9|178720.9|178844.3|178714.3|6
1725494750000|2024-09-05 00:05:50|178843.9|178713.9|178844.2|178714.2|178849.1|178719.1|178843.6|178713.6|7
1725494760000|2024-09-05 00:06:00|178843.6|178713.6|178856.1|178726.1|178856.1|178726.1|178843.6|178713.6|8
1725494780000|2024-09-05 00:06:20|178854.4|178724.4|178856.2|178726.2|178856.2|178726.2|178854.4|178724.4|2
1725494790000|2024-09-05 00:06:30|178854.8|178724.8|178848.9|178718.9|178856.8|178726.8|178848.9|178718.9|3
1725494800000|2024-09-05 00:06:40|178849.7|178719.7|178844.3|178714.3|178851.5|178721.5|178844.2|178714.2|11
1725494810000|2024-09-05 00:06:50|178843.1|178713.1|178843.9|178713.9|178845.9|178715.9|178843.1|178713.1|7
1725494820000|2024-09-05 00:07:00|178845.5|178715.5|178849.5|178719.5|178851.1|178721.1|178844|178714|8
1725494840000|2024-09-05 00:07:20|178848.3|178718.3|178841.5|178711.5|178855.3|178725.3|178841.5|178711.5|3
1725494870000|2024-09-05 00:07:50|178855.3|178725.3|178855.3|178725.3|178855.3|178725.3|178855.3|178725.3|1
1725494890000|2024-09-05 00:08:10|178853.3|178723.3|178847|178717|178853.3|178723.3|178847|178717|2
1725494900000|2024-09-05 00:08:20|178838.1|178708.1|178838.1|178708.1|178838.1|178708.1|178838.1|178708.1|1
1725494920000|2024-09-05 00:08:40|178838.6|178708.6|178838.6|178708.6|178838.6|178708.6|178838.6|178708.6|1
1725494930000|2024-09-05 00:08:50|178852.5|178722.5|178852.5|178722.5|178852.5|178722.5|178852.5|178722.5|1
1725494950000|2024-09-05 00:09:10|178838.5|178708.5|178838.5|178708.5|178838.5|178708.5|178838.5|178708.5|1
1725494990000|2024-09-05 00:09:50|178852.5|178722.5|178854.3|178724.3|178854.3|178724.3|178852.5|178722.5|2
1725495010000|2024-09-05 00:10:10|178844.7|178714.7|178844.7|178714.7|178844.7|178714.7|178844.7|178714.7|1
1725495040000|2024-09-05 00:10:40|178854.3|178724.3|178854.3|178724.3|178854.3|178724.3|178854.3|178724.3|1
1725495050000|2024-09-05 00:10:50|178844.7|178714.7|178844.7|178714.7|178844.7|178714.7|178844.7|178714.7|1
1725495060000|2024-09-05 00:11:00|178842.5|178712.5|178842.5|178712.5|178842.5|178712.5|178842.5|178712.5|1
1725495080000|2024-09-05 00:11:20|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|1
1725495100000|2024-09-05 00:11:40|178852.5|178722.5|178786.2|178656.2|178852.5|178722.5|178784.1|178654.1|6
1725495110000|2024-09-05 00:11:50|178786.7|178656.7|178786.7|178656.7|178786.7|178656.7|178786.7|178656.7|1
1725495130000|2024-09-05 00:12:10|178787.5|178657.5|178796.4|178666.4|178796.4|178666.4|178787.5|178657.5|2
1725495140000|2024-09-05 00:12:20|178797.6|178667.6|178841.9|178711.9|178851.5|178711.9|178797.6|178649|4
1725495150000|2024-09-05 00:12:30|178843.4|178713.4|178843.4|178713.4|178843.4|178713.4|178843.4|178713.4|1
1725495180000|2024-09-05 00:13:00|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495200000|2024-09-05 00:13:20|178851.5|178721.5|178851.5|178721.5|178851.5|178721.5|178851.5|178721.5|1
1725495210000|2024-09-05 00:13:30|178847|178717|178847|178717|178847|178717|178847|178717|1
1725495230000|2024-09-05 00:13:50|178848|178718|178848|178718|178848|178718|178848|178718|1
1725495240000|2024-09-05 00:14:00|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495250000|2024-09-05 00:14:10|178851.2|178721.2|178851.2|178721.2|178851.2|178721.2|178851.2|178721.2|1
1725495280000|2024-09-05 00:14:40|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495310000|2024-09-05 00:15:10|178851.2|178721.2|178851.2|178721.2|178851.2|178721.2|178851.2|178721.2|1
1725495330000|2024-09-05 00:15:30|178846.7|178716.7|178846.7|178716.7|178846.7|178716.7|178846.7|178716.7|1
1725495340000|2024-09-05 00:15:40|178848|178718|178848|178718|178848|178718|178848|178718|1
1725495360000|2024-09-05 00:16:00|178855.2|178725.2|178850.9|178720.9|178855.2|178725.2|178850.9|178720.9|2
1725495400000|2024-09-05 00:16:40|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495420000|2024-09-05 00:17:00|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|1
1725495450000|2024-09-05 00:17:30|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495470000|2024-09-05 00:17:50|178851.2|178721.2|178851.2|178721.2|178851.2|178721.2|178851.2|178721.2|1
1725495510000|2024-09-05 00:18:30|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495530000|2024-09-05 00:18:50|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|1
1725495560000|2024-09-05 00:19:20|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495580000|2024-09-05 00:19:40|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|1
1725495620000|2024-09-05 00:20:20|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495640000|2024-09-05 00:20:40|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|1
1725495670000|2024-09-05 00:21:10|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|178855.2|178725.2|1
1725495690000|2024-09-05 00:21:30|178851.5|178721.5|178851.5|178721.5|178851.5|178721.5|178851.5|178721.5|1
1725495720000|2024-09-05 00:22:00|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725495730000|2024-09-05 00:22:10|178854.9|178724.9|178854.9|178724.9|178854.9|178724.9|178854.9|178724.9|1
1725495740000|2024-09-05 00:22:20|178854.8|178724.8|178854.8|178724.8|178854.8|178724.8|178854.8|178724.8|1
1725495750000|2024-09-05 00:22:30|178850.5|178720.5|178850.5|178720.5|178850.5|178720.5|178850.5|178720.5|1
1725495790000|2024-09-05 00:23:10|178854.8|178724.8|178854.8|178724.8|178854.8|178724.8|178854.8|178724.8|1
1725495800000|2024-09-05 00:23:20|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|1
1725495810000|2024-09-05 00:23:30|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|1
1725495830000|2024-09-05 00:23:50|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|1
1725495840000|2024-09-05 00:24:00|178854.7|178724.7|178854.7|178724.7|178854.7|178724.7|178854.7|178724.7|1
1725495860000|2024-09-05 00:24:20|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|1
1725495890000|2024-09-05 00:24:50|178854.6|178724.6|178854.6|178724.6|178854.6|178724.6|178854.6|178724.6|1
1725495900000|2024-09-05 00:25:00|178854.7|178724.7|178854.7|178724.7|178854.7|178724.7|178854.7|178724.7|1
1725495910000|2024-09-05 00:25:10|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|1
1725495930000|2024-09-05 00:25:30|178846.5|178716.5|178846.4|178716.4|178846.5|178716.5|178846.4|178716.4|2
1725495950000|2024-09-05 00:25:50|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|1
1725495960000|2024-09-05 00:26:00|178854.6|178724.6|178854.6|178724.6|178854.6|178724.6|178854.6|178724.6|1
1725495970000|2024-09-05 00:26:10|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|178850.9|178720.9|1
1725496000000|2024-09-05 00:26:40|178854.6|178724.6|178854.6|178724.6|178854.6|178724.6|178854.6|178724.6|1
1725496020000|2024-09-05 00:27:00|178850.4|178720.4|178850.4|178720.4|178850.4|178720.4|178850.4|178720.4|1
1725496050000|2024-09-05 00:27:30|178846.2|178716.2|178846.2|178716.2|178846.2|178716.2|178846.2|178716.2|1
1725496060000|2024-09-05 00:27:40|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|1
1725496080000|2024-09-05 00:28:00|178854.6|178724.6|178848.5|178718.5|178854.6|178724.6|178848.5|178718.5|3
1725496110000|2024-09-05 00:28:30|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|1
1725496120000|2024-09-05 00:28:40|178851.5|178721.5|178851.5|178721.5|178851.5|178721.5|178851.5|178721.5|1
1725496130000|2024-09-05 00:28:50|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|1
1725496170000|2024-09-05 00:29:30|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|1
1725496190000|2024-09-05 00:29:50|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|1
1725496210000|2024-09-05 00:30:10|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|1
1725496220000|2024-09-05 00:30:20|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|1
1725496230000|2024-09-05 00:30:30|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725496240000|2024-09-05 00:30:40|178848.2|178718.2|178848.2|178718.2|178848.2|178718.2|178848.2|178718.2|1
1725496250000|2024-09-05 00:30:50|178848.3|178718.3|178848.3|178718.3|178848.3|178718.3|178848.3|178718.3|1
1725496260000|2024-09-05 00:31:00|178848.2|178718.2|178848.2|178718.2|178848.2|178718.2|178848.2|178718.2|1
1725496280000|2024-09-05 00:31:20|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725496300000|2024-09-05 00:31:40|178848.2|178718.2|178848.2|178718.2|178848.2|178718.2|178848.2|178718.2|1
1725496320000|2024-09-05 00:32:00|178851.3|178721.3|178855.1|178725.1|178855.1|178725.1|178851.3|178721.3|4
1725496330000|2024-09-05 00:32:10|178856.7|178726.7|178861.6|178731.6|178861.6|178731.6|178856.7|178726.7|2
1725496350000|2024-09-05 00:32:30|178865.6|178735.6|178851.8|178721.8|178865.6|178735.6|178851.8|178721.8|5
1725496360000|2024-09-05 00:32:40|178852.4|178722.4|178852.4|178722.4|178852.4|178722.4|178852.4|178722.4|1
1725496380000|2024-09-05 00:33:00|178853.9|178723.9|178853.9|178723.9|178853.9|178723.9|178853.9|178723.9|1
1725496390000|2024-09-05 00:33:10|178858.4|178728.4|178858.4|178728.4|178858.4|178728.4|178858.4|178728.4|1
1725496400000|2024-09-05 00:33:20|178858.8|178728.8|178858.7|178728.7|178858.8|178728.8|178858.7|178728.7|2
1725496410000|2024-09-05 00:33:30|178855.8|178725.8|178860.1|178730.1|178862.6|178732.6|178854.7|178724.7|6
1725496440000|2024-09-05 00:34:00|178864.2|178734.2|178864.2|178734.2|178864.2|178734.2|178864.2|178734.2|1
1725496460000|2024-09-05 00:34:20|178866.3|178736.3|178858.9|178728.9|178866.3|178736.3|178858.9|178728.9|3
1725496470000|2024-09-05 00:34:30|178859.4|178729.4|178858.1|178728.1|178859.8|178729.8|178858.1|178728.1|3
1725496500000|2024-09-05 00:35:00|178860.7|178730.7|178860.9|178730.9|178864|178734|178860.1|178730.1|5
1725496510000|2024-09-05 00:35:10|178858.9|178728.9|178850.5|178720.5|178858.9|178728.9|178850.5|178720.5|3
1725496520000|2024-09-05 00:35:20|178849|178719|178849|178719|178849|178719|178849|178719|1
1725496530000|2024-09-05 00:35:30|178850.8|178720.8|178895.4|178691.2|178895.6|178725.9|178850.8|178687.3|13
1725496540000|2024-09-05 00:35:40|178893|178688.1|178860.1|178730.1|178895.4|178730.1|178855.8|178688.1|5
1725496550000|2024-09-05 00:35:50|178867.1|178737.1|178863.3|178733.3|178870.5|178740.5|178863.3|178733.3|12
1725496580000|2024-09-05 00:36:20|178864.1|178734.1|178866.2|178736.2|178867.7|178737.7|178863.4|178733.4|7
1725496590000|2024-09-05 00:36:30|178863.3|178733.3|178863.3|178733.3|178863.3|178733.3|178863.3|178733.3|1
1725496600000|2024-09-05 00:36:40|178860.5|178730.5|178857.6|178727.6|178860.5|178730.5|178857.6|178727.6|2
1725496610000|2024-09-05 00:36:50|178860.5|178730.5|178857.5|178727.5|178860.5|178730.5|178857.5|178727.5|4
1725496620000|2024-09-05 00:37:00|178854.1|178724.1|178850.6|178720.6|178854.1|178724.1|178850.6|178720.6|2
1725496630000|2024-09-05 00:37:10|178850.5|178720.5|178850|178720|178850.5|178720.5|178850|178720|2
1725496640000|2024-09-05 00:37:20|178850.5|178720.5|178850.5|178720.5|178850.5|178720.5|178850.5|178720.5|1
1725496650000|2024-09-05 00:37:30|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|1
1725496660000|2024-09-05 00:37:40|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|1
1725496680000|2024-09-05 00:38:00|178852.5|178722.5|178853.3|178723.3|178853.3|178723.3|178852.5|178722.5|2
1725496690000|2024-09-05 00:38:10|178857.9|178727.9|178857.9|178727.9|178857.9|178727.9|178857.9|178727.9|1
1725496710000|2024-09-05 00:38:30|178853.5|178723.5|178853.5|178723.5|178853.5|178723.5|178853.5|178723.5|1
1725496740000|2024-09-05 00:39:00|178852.8|178722.8|178856.8|178726.8|178856.8|178726.8|178852.8|178722.8|2
1725496760000|2024-09-05 00:39:20|178855.4|178725.4|178857.4|178727.4|178857.4|178727.4|178855.4|178725.4|2
1725496770000|2024-09-05 00:39:30|178853|178723|178853|178723|178853|178723|178853|178723|1
1725496790000|2024-09-05 00:39:50|178851|178721|178851|178721|178851|178721|178851|178721|1
1725496800000|2024-09-05 00:40:00|178856.2|178726.2|178856.2|178726.2|178856.2|178726.2|178856.2|178726.2|1
1725496810000|2024-09-05 00:40:10|178856.1|178726.1|178856.1|178726.1|178856.1|178726.1|178856.1|178726.1|1
1725496820000|2024-09-05 00:40:20|178852.5|178722.5|178852.5|178722.5|178852.5|178722.5|178852.5|178722.5|1
1725496840000|2024-09-05 00:40:40|178852.4|178722.4|178852.4|178722.4|178852.4|178722.4|178852.4|178722.4|1
1725496860000|2024-09-05 00:41:00|178856.1|178726.1|178856.1|178726.1|178856.1|178726.1|178856.1|178726.1|1
1725496870000|2024-09-05 00:41:10|178856|178726|178856|178726|178856|178726|178856|178726|1
1725496880000|2024-09-05 00:41:20|178852|178722|178852|178722|178852|178722|178852|178722|1
1725496900000|2024-09-05 00:41:40|178852.7|178722.7|178852.7|178722.7|178852.7|178722.7|178852.7|178722.7|1
1725496910000|2024-09-05 00:41:50|178857.1|178727.1|178857.1|178727.1|178857.1|178727.1|178857.1|178727.1|1
1725496930000|2024-09-05 00:42:10|178853.1|178723.1|178853.1|178723.1|178853.1|178723.1|178853.1|178723.1|1
1725496960000|2024-09-05 00:42:40|178857|178727|178857|178727|178857|178727|178857|178727|1
1725496990000|2024-09-05 00:43:10|178853|178723|178853|178723|178853|178723|178853|178723|1
1725497020000|2024-09-05 00:43:40|178856.9|178726.9|178856.9|178726.9|178856.9|178726.9|178856.9|178726.9|1
1725497040000|2024-09-05 00:44:00|178852.9|178722.9|178852.9|178722.9|178852.9|178722.9|178852.9|178722.9|1
1725497050000|2024-09-05 00:44:10|178852.4|178722.4|178852.2|178722.2|178852.4|178722.4|178852.2|178722.2|2
1725497060000|2024-09-05 00:44:20|178852.1|178722.1|178852.1|178722.1|178852.1|178722.1|178852.1|178722.1|1
1725497070000|2024-09-05 00:44:30|178855.6|178725.6|178855.6|178725.6|178855.6|178725.6|178855.6|178725.6|1
1725497100000|2024-09-05 00:45:00|178854.4|178724.4|178848.8|178718.8|178854.4|178724.4|178848.8|178718.8|3
1725497120000|2024-09-05 00:45:20|178850.1|178720.1|178848.5|178718.5|178850.1|178720.1|178848.5|178718.5|2
1725497130000|2024-09-05 00:45:30|178850.2|178720.2|178850.2|178720.2|178850.2|178720.2|178850.2|178720.2|1
1725497140000|2024-09-05 00:45:40|178848.9|178718.9|178848.9|178718.9|178848.9|178718.9|178848.9|178718.9|1
1725497150000|2024-09-05 00:45:50|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|1
1725497160000|2024-09-05 00:46:00|178847.5|178717.5|178847.5|178717.5|178847.5|178717.5|178847.5|178717.5|1
1725497170000|2024-09-05 00:46:10|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|1
1725497180000|2024-09-05 00:46:20|178850|178720|178850|178720|178850|178720|178850|178720|1
1725497200000|2024-09-05 00:46:40|178849.1|178719.1|178849.1|178719.1|178849.1|178719.1|178849.1|178719.1|1
1725497210000|2024-09-05 00:46:50|178847.1|178717.1|178847.1|178717.1|178847.1|178717.1|178847.1|178717.1|1
1725497220000|2024-09-05 00:47:00|178850.3|178720.3|178850.3|178720.3|178850.3|178720.3|178850.3|178720.3|1
1725497240000|2024-09-05 00:47:20|178854.9|178724.9|178854.9|178724.9|178854.9|178724.9|178854.9|178724.9|1
1725497260000|2024-09-05 00:47:40|178850|178720|178845.6|178715.6|178850|178720|178845.6|178715.6|2
1725497270000|2024-09-05 00:47:50|178841.1|178711.1|178841.1|178711.1|178841.1|178711.1|178841.1|178711.1|1
1725497280000|2024-09-05 00:48:00|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|1
1725497290000|2024-09-05 00:48:10|178842.7|178712.7|178842.7|178712.7|178842.7|178712.7|178842.7|178712.7|1
1725497310000|2024-09-05 00:48:30|178842.9|178712.9|178848.6|178718.6|178848.6|178718.6|178842.9|178712.9|2
1725497320000|2024-09-05 00:48:40|178845.7|178715.7|178845.6|178715.6|178845.7|178715.7|178845.6|178715.6|2
1725497330000|2024-09-05 00:48:50|178847.3|178717.3|178847.3|178717.3|178847.3|178717.3|178847.3|178717.3|1
1725497350000|2024-09-05 00:49:10|178851|178721|178851|178721|178851|178721|178851|178721|1
1725497360000|2024-09-05 00:49:20|178852.5|178722.5|178846.9|178716.9|178852.5|178722.5|178846.9|178716.9|2
1725497370000|2024-09-05 00:49:30|178846|178716|178846|178716|178846|178716|178846|178716|1
1725497390000|2024-09-05 00:49:50|178845.9|178715.9|178847.4|178717.4|178847.4|178717.4|178845.9|178715.9|2
1725497400000|2024-09-05 00:50:00|178851.4|178721.4|178852.6|178722.6|178855.5|178725.5|178851.4|178721.4|3
1725497430000|2024-09-05 00:50:30|178849|178719|178846.7|178716.7|178849|178719|178845.6|178715.6|3
1725497450000|2024-09-05 00:50:50|178846.6|178716.6|178846.6|178716.6|178846.6|178716.6|178846.6|178716.6|1
1725497460000|2024-09-05 00:51:00|178854.7|178724.7|178854.7|178724.7|178854.7|178724.7|178854.7|178724.7|1
1725497480000|2024-09-05 00:51:20|178851.4|178721.4|178851|178721|178852.8|178722.8|178851|178721|3
1725497490000|2024-09-05 00:51:30|178847.1|178717.1|178847.1|178717.1|178847.1|178717.1|178847.1|178717.1|1
1725497510000|2024-09-05 00:51:50|178846.8|178716.8|178846.8|178716.8|178846.8|178716.8|178846.8|178716.8|1
1725497520000|2024-09-05 00:52:00|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|1
1725497550000|2024-09-05 00:52:30|178854.1|178724.1|178854.1|178724.1|178854.1|178724.1|178854.1|178724.1|1
1725497570000|2024-09-05 00:52:50|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|1
1725497600000|2024-09-05 00:53:20|178854.1|178724.1|178854.1|178724.1|178854.1|178724.1|178854.1|178724.1|1
1725497620000|2024-09-05 00:53:40|178849.8|178719.8|178849.8|178719.8|178849.8|178719.8|178849.8|178719.8|1
1725497630000|2024-09-05 00:53:50|178846.9|178716.9|178846.9|178716.9|178846.9|178716.9|178846.9|178716.9|1
1725497650000|2024-09-05 00:54:10|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|1
1725497660000|2024-09-05 00:54:20|178854.1|178724.1|178854.5|178724.5|178854.5|178724.5|178854.1|178724.1|2
1725497680000|2024-09-05 00:54:40|178848.9|178718.9|178848.9|178718.9|178848.9|178718.9|178848.9|178718.9|1
1725497690000|2024-09-05 00:54:50|178848.6|178718.6|178845|178715|178848.6|178718.6|178845|178715|3
1725497710000|2024-09-05 00:55:10|178846.2|178716.2|178846.2|178716.2|178846.2|178716.2|178846.2|178716.2|1
1725497720000|2024-09-05 00:55:20|178852.5|178722.5|178846.8|178716.8|178852.5|178722.5|178846.8|178716.8|2
1725497730000|2024-09-05 00:55:30|178847.6|178717.6|178846.5|178716.5|178847.6|178717.6|178846.5|178716.5|2
1725497760000|2024-09-05 00:56:00|178849.2|178719.2|178853.5|178723.5|178853.5|178723.5|178849.2|178719.2|2
1725497790000|2024-09-05 00:56:30|178853.6|178723.6|178848.6|178718.6|178853.6|178723.6|178848.6|178718.6|2
1725497820000|2024-09-05 00:57:00|178853.5|178723.5|178853.5|178723.5|178853.5|178723.5|178853.5|178723.5|1
1725497840000|2024-09-05 00:57:20|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|1
1725497880000|2024-09-05 00:58:00|178853.5|178723.5|178853.5|178723.5|178853.5|178723.5|178853.5|178723.5|1
1725497890000|2024-09-05 00:58:10|178847.5|178717.5|178849.5|178719.5|178849.5|178719.5|178847.5|178717.5|2
1725497900000|2024-09-05 00:58:20|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|1
1725497930000|2024-09-05 00:58:50|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|1
1725497940000|2024-09-05 00:59:00|178856.5|178726.5|178856.5|178726.5|178856.5|178726.5|178856.5|178726.5|1
1725497950000|2024-09-05 00:59:10|178851.9|178721.9|178848.6|178718.6|178851.9|178721.9|178848.6|178718.6|2
1725497980000|2024-09-05 00:59:40|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|1
1725497990000|2024-09-05 00:59:50|178875.6|178671|178854.2|178724.2|178875.6|178724.2|178854.2|178670.9|3
1725498000000|2024-09-05 01:00:00|178854.3|178724.3|178852|178722|178854.3|178724.3|178851|178721|3
1725498030000|2024-09-05 01:00:30|178848.7|178718.7|178849.3|178719.3|178849.3|178719.3|178847.9|178717.9|3
1725498050000|2024-09-05 01:00:50|178847.4|178717.4|178847.4|178717.4|178847.4|178717.4|178847.4|178717.4|1
1725498060000|2024-09-05 01:01:00|178850.4|178720.4|178850.4|178720.4|178850.4|178720.4|178850.4|178720.4|1
1725498080000|2024-09-05 01:01:20|178856.2|178726.2|178856.2|178726.2|178856.2|178726.2|178856.2|178726.2|1
1725498100000|2024-09-05 01:01:40|178849.3|178719.3|178849.3|178719.3|178849.3|178719.3|178849.3|178719.3|1
1725498110000|2024-09-05 01:01:50|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|1
1725498120000|2024-09-05 01:02:00|178846.1|178716.1|178846.1|178716.1|178846.1|178716.1|178846.1|178716.1|1
1725498130000|2024-09-05 01:02:10|178848.8|178718.8|178848.8|178718.8|178848.8|178718.8|178848.8|178718.8|1
1725498140000|2024-09-05 01:02:20|178857.3|178727.3|178857.3|178727.3|178857.3|178727.3|178857.3|178727.3|1
1725498160000|2024-09-05 01:02:40|178849|178719|178849|178719|178849|178719|178849|178719|1
1725498170000|2024-09-05 01:02:50|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|1
1725498180000|2024-09-05 01:03:00|178846.7|178716.7|178846.7|178716.7|178846.7|178716.7|178846.7|178716.7|1
1725498200000|2024-09-05 01:03:20|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|178850.8|178720.8|1
1725498210000|2024-09-05 01:03:30|178858.4|178728.4|178850.8|178720.8|178858.4|178728.4|178850.8|178720.8|2
1725498220000|2024-09-05 01:03:40|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|1
1725498240000|2024-09-05 01:04:00|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|1
1725498250000|2024-09-05 01:04:10|178858.4|178728.4|178858.4|178728.4|178858.4|178728.4|178858.4|178728.4|1
1725498270000|2024-09-05 01:04:30|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|178851.6|178721.6|1
1725498300000|2024-09-05 01:05:00|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|1
1725498310000|2024-09-05 01:05:10|178850.8|178720.8|178848.8|178718.8|178850.8|178720.8|178848.8|178718.8|2
1725498320000|2024-09-05 01:05:20|178849.5|178719.5|178848.7|178718.7|178849.5|178719.5|178848.7|178718.7|2
1725498330000|2024-09-05 01:05:30|178845.1|178715.1|178847.5|178717.5|178847.5|178717.5|178845.1|178715.1|2
1725498350000|2024-09-05 01:05:50|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|1
1725498360000|2024-09-05 01:06:00|178848.6|178718.6|178857.5|178727.5|178857.5|178727.5|178848.6|178718.6|2
1725498380000|2024-09-05 01:06:20|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|1
1725498420000|2024-09-05 01:07:00|178857.5|178727.5|178857.5|178727.5|178857.5|178727.5|178857.5|178727.5|1
1725498430000|2024-09-05 01:07:10|178850.2|178720.2|178850.2|178720.2|178850.2|178720.2|178850.2|178720.2|1
1725498440000|2024-09-05 01:07:20|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|1
1725498470000|2024-09-05 01:07:50|178850.2|178720.2|178866.6|178736.6|178866.6|178736.6|178849.7|178719.7|8
1725498480000|2024-09-05 01:08:00|178864|178734|178859.8|178729.8|178864|178734|178859.8|178729.8|4
1725498490000|2024-09-05 01:08:10|178858.3|178728.3|178858.8|178728.8|178859.3|178729.3|178858.3|178728.3|3
1725498510000|2024-09-05 01:08:30|178859.9|178729.9|178859.3|178729.3|178860|178730|178857.7|178727.7|4
1725498530000|2024-09-05 01:08:50|178859.4|178729.4|178855.4|178725.4|178859.4|178729.4|178855.4|178725.4|3
1725498540000|2024-09-05 01:09:00|178857|178727|178857.1|178727.1|178857.1|178727.1|178857|178727|2
1725498560000|2024-09-05 01:09:20|178857|178727|178861.2|178731.2|178861.2|178731.2|178857|178727|2
1725498580000|2024-09-05 01:09:40|178863.9|178733.9|178858|178728|178863.9|178733.9|178858|178728|3
1725498590000|2024-09-05 01:09:50|178859.4|178729.4|178859.4|178729.4|178859.4|178729.4|178859.4|178729.4|1
1725498600000|2024-09-05 01:10:00|178859.3|178729.3|178859.3|178729.3|178859.3|178729.3|178859.3|178729.3|1
1725498620000|2024-09-05 01:10:20|178864.8|178734.8|178864.8|178734.8|178864.8|178734.8|178864.8|178734.8|1
1725498640000|2024-09-05 01:10:40|178863.6|178733.6|178858.8|178728.8|178863.6|178733.6|178858.8|178728.8|2
1725498650000|2024-09-05 01:10:50|178856.5|178726.5|178856.5|178726.5|178856.5|178726.5|178856.5|178726.5|1
1725498670000|2024-09-05 01:11:10|178863.8|178733.8|178863.8|178733.8|178863.8|178733.8|178863.8|178733.8|1
1725498680000|2024-09-05 01:11:20|178863.7|178733.7|178863.7|178733.7|178863.7|178733.7|178863.7|178733.7|1
1725498690000|2024-09-05 01:11:30|178863.1|178733.1|178858.4|178728.4|178863.1|178733.1|178858.4|178728.4|2
1725498730000|2024-09-05 01:12:10|178863|178733|178863|178733|178863|178733|178863|178733|1
1725498750000|2024-09-05 01:12:30|178858.3|178728.3|178858.3|178728.3|178858.3|178728.3|178858.3|178728.3|1
1725498760000|2024-09-05 01:12:40|178858.1|178728.1|178858.1|178728.1|178858.1|178728.1|178858.1|178728.1|1
1725498770000|2024-09-05 01:12:50|178858.3|178728.3|178858.1|178728.1|178858.3|178728.3|178858.1|178728.1|2
1725498780000|2024-09-05 01:13:00|178862.7|178732.7|178862.7|178732.7|178862.7|178732.7|178862.7|178732.7|1
1725498800000|2024-09-05 01:13:20|178859.3|178729.3|178859.3|178729.3|178859.3|178729.3|178859.3|178729.3|1
1725498830000|2024-09-05 01:13:50|178859.2|178729.2|178859.2|178729.2|178859.2|178729.2|178859.2|178729.2|1
1725498840000|2024-09-05 01:14:00|178862.6|178732.6|178862.6|178732.6|178862.6|178732.6|178862.6|178732.6|1
1725498850000|2024-09-05 01:14:10|178871.2|178741.2|178871.2|178741.2|178871.2|178741.2|178871.2|178741.2|1
1725498860000|2024-09-05 01:14:20|178846.2|178716.2|178858.4|178728.4|178871.2|178741.2|178846.2|178716.2|3
1725498880000|2024-09-05 01:14:40|178858.3|178728.3|178858.3|178728.3|178858.3|178728.3|178858.3|178728.3|1
1725498890000|2024-09-05 01:14:50|178858.4|178728.4|178859.9|178729.9|178860.7|178730.7|178858.4|178728.4|3
1725498900000|2024-09-05 01:15:00|178858|178728|178854.2|178724.2|178858|178728|178854.2|178724.2|2
1725498910000|2024-09-05 01:15:10|178852.3|178722.3|178852.3|178722.3|178852.3|178722.3|178852.3|178722.3|1
1725498930000|2024-09-05 01:15:30|178851.2|178721.2|178848.8|178718.8|178852.3|178722.3|178848.8|178718.8|4
1725498940000|2024-09-05 01:15:40|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|1
1725498950000|2024-09-05 01:15:50|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|1
1725498970000|2024-09-05 01:16:10|178851.3|178721.3|178848.2|178718.2|178851.3|178721.3|178848.2|178718.2|2
1725499000000|2024-09-05 01:16:40|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725499020000|2024-09-05 01:17:00|178848.3|178718.3|178848.3|178718.3|178848.3|178718.3|178848.3|178718.3|1
1725499050000|2024-09-05 01:17:30|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725499080000|2024-09-05 01:18:00|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|178848.4|178718.4|1
1725499110000|2024-09-05 01:18:30|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725499120000|2024-09-05 01:18:40|178848.4|178718.4|178849.2|178719.2|178849.2|178719.2|178848.4|178718.4|3
1725499130000|2024-09-05 01:18:50|178848.6|178718.6|178848.6|178718.6|178848.6|178718.6|178848.6|178718.6|1
1725499150000|2024-09-05 01:19:10|178850.7|178720.7|178850.7|178720.7|178850.7|178720.7|178850.7|178720.7|1
1725499170000|2024-09-05 01:19:30|178852.6|178722.6|178849.2|178719.2|178852.6|178722.6|178849.2|178719.2|2
1725499190000|2024-09-05 01:19:50|178848.6|178718.6|178848.6|178718.6|178848.6|178718.6|178848.6|178718.6|1
1725499200000|2024-09-05 01:20:00|178850.6|178720.6|178850.6|178720.6|178850.6|178720.6|178850.6|178720.6|1
1725499220000|2024-09-05 01:20:20|178851|178721|178851|178721|178851|178721|178851|178721|1
1725499240000|2024-09-05 01:20:40|178852.1|178722.1|178850.3|178720.3|178852.1|178722.1|178850.3|178720.3|2
1725499250000|2024-09-05 01:20:50|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|1
1725499270000|2024-09-05 01:21:10|178843.1|178713.1|178843.1|178713.1|178843.1|178713.1|178843.1|178713.1|1
1725499290000|2024-09-05 01:21:30|178848.1|178718.1|178848.1|178718.1|178848.1|178718.1|178848.1|178718.1|1
1725499300000|2024-09-05 01:21:40|178846.5|178716.5|178846.5|178716.5|178846.5|178716.5|178846.5|178716.5|1
1725499320000|2024-09-05 01:22:00|178847.8|178717.8|178847.8|178717.8|178847.8|178717.8|178847.8|178717.8|1
1725499330000|2024-09-05 01:22:10|178850.8|178720.8|178840.6|178710.6|178853.3|178723.3|178840.6|178710.6|6
1725499340000|2024-09-05 01:22:20|178841.7|178711.7|178841.7|178711.7|178841.7|178711.7|178841.7|178711.7|1
1725499350000|2024-09-05 01:22:30|178840.9|178710.9|178840.9|178710.9|178840.9|178710.9|178840.9|178710.9|1
1725499370000|2024-09-05 01:22:50|178842.8|178712.8|178842.8|178712.8|178842.8|178712.8|178842.8|178712.8|1
1725499380000|2024-09-05 01:23:00|178846|178716|178846|178716|178846|178716|178846|178716|1
1725499410000|2024-09-05 01:23:30|178841.4|178711.4|178841.4|178711.4|178841.4|178711.4|178841.4|178711.4|1
1725499430000|2024-09-05 01:23:50|178840.4|178710.4|178838.1|178708.1|178840.4|178710.4|178838.1|178708.1|2
1725499440000|2024-09-05 01:24:00|178839|178709|178839.7|178709.7|178839.7|178709.7|178839|178709|2
1725499450000|2024-09-05 01:24:10|178840.3|178710.3|178840.3|178710.3|178840.3|178710.3|178840.3|178710.3|1
1725499460000|2024-09-05 01:24:20|178839.7|178709.7|178839.7|178709.7|178839.7|178709.7|178839.7|178709.7|1
1725499470000|2024-09-05 01:24:30|178842.4|178712.4|178842.4|178712.4|178842.4|178712.4|178842.4|178712.4|1
1725499480000|2024-09-05 01:24:40|178842.8|178712.8|178842.8|178712.8|178842.8|178712.8|178842.8|178712.8|1
1725499490000|2024-09-05 01:24:50|178840.8|178710.8|178842.2|178712.2|178842.2|178712.2|178840.8|178710.8|2
1725499520000|2024-09-05 01:25:20|178841.2|178711.2|178843.2|178713.2|178843.2|178713.2|178841.2|178711.2|2
1725499550000|2024-09-05 01:25:50|178846.9|178716.9|178846.9|178716.9|178846.9|178716.9|178846.9|178716.9|1
1725499570000|2024-09-05 01:26:10|178846.8|178716.8|178843.2|178713.2|178846.8|178716.8|178843.2|178713.2|2
1725499580000|2024-09-05 01:26:20|178844.4|178714.4|178843.2|178713.2|178844.4|178714.4|178843.2|178713.2|2
1725499600000|2024-09-05 01:26:40|178846.8|178716.8|178846.8|178716.8|178846.8|178716.8|178846.8|178716.8|1
1725499610000|2024-09-05 01:26:50|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|1
1725499630000|2024-09-05 01:27:10|178842.9|178712.9|178842.9|178712.9|178842.9|178712.9|178842.9|178712.9|1
1725499650000|2024-09-05 01:27:30|178838.9|178708.9|178838.9|178708.9|178838.9|178708.9|178838.9|178708.9|1
1725499660000|2024-09-05 01:27:40|178838.4|178708.4|178838.4|178708.4|178838.4|178708.4|178838.4|178708.4|1
1725499680000|2024-09-05 01:28:00|178839.6|178709.6|178839.7|178709.7|178839.7|178709.7|178839.6|178709.6|2
1725499690000|2024-09-05 01:28:10|178840.3|178710.3|178840.3|178710.3|178840.3|178710.3|178840.3|178710.3|1
1725499700000|2024-09-05 01:28:20|178842.2|178712.2|178843.9|178713.9|178843.9|178713.9|178842.2|178712.2|2
1725499710000|2024-09-05 01:28:30|178841.6|178711.6|178841.6|178711.6|178841.6|178711.6|178841.6|178711.6|1
1725499740000|2024-09-05 01:29:00|178842.8|178712.8|178846.1|178716.1|178846.1|178716.1|178842.8|178712.8|2
1725499750000|2024-09-05 01:29:10|178846.2|178716.2|178842.9|178712.9|178846.2|178716.2|178842.9|178712.9|2
1725499760000|2024-09-05 01:29:20|178843.3|178713.3|178843.3|178713.3|178843.3|178713.3|178843.3|178713.3|1
1725499770000|2024-09-05 01:29:30|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|1
1725499790000|2024-09-05 01:29:50|178846.6|178716.6|178847|178717|178847|178717|178846.6|178716.6|2
1725499800000|2024-09-05 01:30:00|178843.5|178713.5|178843.5|178713.5|178843.5|178713.5|178843.5|178713.5|1
1725499820000|2024-09-05 01:30:20|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|1
1725499830000|2024-09-05 01:30:30|178846.6|178716.6|178846.6|178716.6|178846.6|178716.6|178846.6|178716.6|1
1725499850000|2024-09-05 01:30:50|178846.5|178716.5|178846.7|178716.7|178846.7|178716.7|178846.5|178716.5|2
1725499860000|2024-09-05 01:31:00|178846.8|178716.8|178846.8|178716.8|178846.8|178716.8|178846.8|178716.8|1
1725499880000|2024-09-05 01:31:20|178846.5|178716.5|178846.5|178716.5|178846.5|178716.5|178846.5|178716.5|1
1725499900000|2024-09-05 01:31:40|178846.6|178716.6|178846.6|178716.6|178846.6|178716.6|178846.6|178716.6|1
1725499910000|2024-09-05 01:31:50|178847.5|178717.5|178847.5|178717.5|178847.5|178717.5|178847.5|178717.5|1
1725499930000|2024-09-05 01:32:10|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|1
1725499940000|2024-09-05 01:32:20|178846.3|178716.3|178848.8|178718.8|178848.8|178718.8|178846.3|178716.3|4
1725499960000|2024-09-05 01:32:40|178848.1|178718.1|178848.1|178718.1|178848.1|178718.1|178848.1|178718.1|1
1725499990000|2024-09-05 01:33:10|178847.2|178717.2|178840|178710|178847.2|178717.2|178840|178710|5
1725500000000|2024-09-05 01:33:20|178840.9|178710.9|178839.5|178709.5|178847.7|178717.7|178837.7|178707.7|4
1725500010000|2024-09-05 01:33:30|178840.2|178710.2|178840.2|178710.2|178840.2|178710.2|178840.2|178710.2|1
1725500030000|2024-09-05 01:33:50|178838.3|178708.3|178838.3|178708.3|178838.3|178708.3|178838.3|178708.3|1
1725500040000|2024-09-05 01:34:00|178839|178709|178839|178709|178839|178709|178839|178709|1
1725500050000|2024-09-05 01:34:10|178841.9|178711.9|178841.9|178711.9|178841.9|178711.9|178841.9|178711.9|1
1725500090000|2024-09-05 01:34:50|178839|178709|178839|178709|178839|178709|178839|178709|1
1725500110000|2024-09-05 01:35:10|178841.9|178711.9|178841.9|178711.9|178841.9|178711.9|178841.9|178711.9|1
1725500120000|2024-09-05 01:35:20|178841.2|178711.2|178841.2|178711.2|178841.2|178711.2|178841.2|178711.2|1
1725500140000|2024-09-05 01:35:40|178839.2|178709.2|178837.9|178707.9|178839.2|178709.2|178837.9|178707.9|2
1725500160000|2024-09-05 01:36:00|178839.5|178709.5|178842.2|178712.2|178842.2|178712.2|178839.5|178709.5|2
1725500200000|2024-09-05 01:36:40|178839.5|178709.5|178839.5|178709.5|178839.5|178709.5|178839.5|178709.5|1
1725500220000|2024-09-05 01:37:00|178842.2|178712.2|178842.2|178712.2|178842.2|178712.2|178842.2|178712.2|1
1725500250000|2024-09-05 01:37:30|178839.5|178709.5|178839.5|178709.5|178839.5|178709.5|178839.5|178709.5|1
1725500270000|2024-09-05 01:37:50|178842.3|178712.3|178842.3|178712.3|178842.3|178712.3|178842.3|178712.3|1
1725500310000|2024-09-05 01:38:30|178839.5|178709.5|178839.5|178709.5|178839.5|178709.5|178839.5|178709.5|1
1725500330000|2024-09-05 01:38:50|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|178842.1|178712.1|1
1725500360000|2024-09-05 01:39:20|178839.5|178709.5|178837.9|178707.9|178839.5|178709.5|178837.9|178707.9|2
1725500370000|2024-09-05 01:39:30|178830.7|178700.7|178830.7|178700.7|178830.7|178700.7|178830.7|178700.7|1
1725500380000|2024-09-05 01:39:40|178836.1|178706.1|178836.1|178706.1|178836.1|178706.1|178836.1|178706.1|1
1725500400000|2024-09-05 01:40:00|178836.2|178706.2|178836.2|178706.2|178836.2|178706.2|178836.2|178706.2|1
1725500410000|2024-09-05 01:40:10|178830.7|178700.7|178830.7|178700.7|178830.7|178700.7|178830.7|178700.7|1
1725500440000|2024-09-05 01:40:40|178836.1|178706.1|178836.1|178706.1|178836.1|178706.1|178836.1|178706.1|1
1725500470000|2024-09-05 01:41:10|178832.8|178702.8|178832.9|178702.9|178832.9|178702.9|178832.8|178702.8|2
1725500480000|2024-09-05 01:41:20|178727.1|178597.1|178708.3|178578.3|178729.9|178599.9|178708.3|178578.3|14
1725500490000|2024-09-05 01:41:30|178713|178583|178712.7|178582.7|178716.4|178586.4|178707.7|178577.7|11
1725500500000|2024-09-05 01:41:40|178716.6|178586.6|178641.6|178511.6|178716.6|178586.6|178641.2|178511.2|8
1725500510000|2024-09-05 01:41:50|178641.9|178511.9|178588.6|178458.6|178641.9|178511.9|178582.9|178452.9|16
1725500520000|2024-09-05 01:42:00|178576|178446|178587|178457|178588.5|178458.5|178576|178446|5
1725500530000|2024-09-05 01:42:10|178587.4|178457.4|178585.8|178455.8|178587.9|178457.9|178585|178455|10
1725500540000|2024-09-05 01:42:20|178586.2|178456.2|178584|178454|178590.4|178460.4|178584|178454|14
1725500550000|2024-09-05 01:42:30|178584.5|178454.5|178580.4|178450.4|178584.5|178454.5|178576.1|178446.1|14
1725500560000|2024-09-05 01:42:40|178577|178447|178582.2|178452.2|178582.2|178452.2|178577|178447|8
1725500570000|2024-09-05 01:42:50|178589.1|178459.1|178587.8|178457.8|178589.1|178459.1|178587.8|178457.8|2
1725500580000|2024-09-05 01:43:00|178589|178459|178589.8|178459.8|178589.8|178459.8|178589|178459|2
1725500590000|2024-09-05 01:43:10|178588.9|178458.9|178590|178460|178590|178460|178588.9|178458.9|6
1725500600000|2024-09-05 01:43:20|178582.7|178452.7|178584|178454|178584|178454|178582.7|178452.7|4
1725500610000|2024-09-05 01:43:30|178529.4|178399.4|178526.8|178396.8|178534.1|178404.1|178525.5|178395.5|6
1725500630000|2024-09-05 01:43:50|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|1
1725500640000|2024-09-05 01:44:00|178526.5|178396.5|178526.6|178396.6|178526.6|178396.6|178501.4|178371.4|7
1725500650000|2024-09-05 01:44:10|178525.3|178395.3|178524.7|178394.7|178526.7|178396.7|178524.7|178394.7|6
1725500660000|2024-09-05 01:44:20|178525.5|178395.5|178525|178395|178526.1|178396.1|178508.9|178378.9|7
1725500680000|2024-09-05 01:44:40|178523.7|178393.7|178523.7|178393.7|178523.7|178393.7|178523.7|178393.7|1
1725500690000|2024-09-05 01:44:50|178529.2|178399.2|178527.2|178397.2|178529.9|178399.9|178524.8|178394.8|8
1725500700000|2024-09-05 01:45:00|178526.7|178396.7|178513.7|178383.7|178526.7|178396.7|178513.7|178383.7|4
1725500720000|2024-09-05 01:45:20|178519.8|178389.8|178517.2|178387.2|178523.2|178393.2|178517.2|178387.2|3
1725500730000|2024-09-05 01:45:30|178522.7|178392.7|178509.5|178379.5|178522.7|178392.7|178508.4|178378.4|4
1725500740000|2024-09-05 01:45:40|178507.6|178377.6|178524|178394|178524|178394|178487.5|178357.5|6
1725500750000|2024-09-05 01:45:50|178518.6|178388.6|178534.4|178404.4|178534.8|178404.8|178518.6|178388.6|10
1725500760000|2024-09-05 01:46:00|178532.4|178402.4|178534.5|178404.5|178535|178405|178532.4|178402.4|10
1725500770000|2024-09-05 01:46:10|178535.4|178405.4|178534.3|178404.3|178535.7|178405.7|178534.3|178404.3|5
1725500780000|2024-09-05 01:46:20|178535.3|178405.3|178520.7|178390.7|178535.3|178405.3|178520.2|178390.2|10
1725500790000|2024-09-05 01:46:30|178519.8|178389.8|178520.7|178390.7|178520.7|178390.7|178518.9|178388.9|4
1725500800000|2024-09-05 01:46:40|178520.1|178390.1|178514.9|178384.9|178520.1|178390.1|178505.4|178375.4|9
1725500810000|2024-09-05 01:46:50|178516.3|178386.3|178519.1|178389.1|178519.1|178389.1|178516.3|178386.3|4
1725500820000|2024-09-05 01:47:00|178520.2|178390.2|178526.6|178396.6|178527.3|178397.3|178519.9|178389.9|10
1725500830000|2024-09-05 01:47:10|178525.9|178395.9|178524.6|178394.6|178526.5|178396.5|178524.6|178394.6|6
1725500840000|2024-09-05 01:47:20|178522.6|178392.6|178526.4|178396.4|178531.7|178401.7|178521.5|178391.5|11
1725500850000|2024-09-05 01:47:30|178526|178396|178525.7|178395.7|178536.4|178406.4|178525|178395|16
1725500860000|2024-09-05 01:47:40|178526.3|178396.3|178525.4|178395.4|178533.4|178403.4|178525.4|178395.4|12
1725500870000|2024-09-05 01:47:50|178531.4|178401.4|178537.2|178407.2|178537.9|178407.9|178525.4|178395.4|21
1725500880000|2024-09-05 01:48:00|178536.9|178406.9|178543|178413|178543.3|178413.3|178531.2|178401.2|20
1725500890000|2024-09-05 01:48:10|178543.6|178413.6|178544.6|178414.6|178544.6|178414.6|178539.4|178409.4|6
1725500900000|2024-09-05 01:48:20|178543.8|178413.8|178542.2|178412.2|178544.4|178414.4|178542.2|178412.2|7
1725500920000|2024-09-05 01:48:40|178542.1|178412.1|178538.9|178408.9|178554|178424|178538.9|178408.9|9
1725500930000|2024-09-05 01:48:50|178544.5|178414.5|178543.8|178413.8|178554.2|178424.2|178543.8|178413.8|6
1725500940000|2024-09-05 01:49:00|178546.7|178416.7|178544.4|178414.4|178546.7|178416.7|178540|178410|4
1725500950000|2024-09-05 01:49:10|178543.9|178413.9|178545.8|178415.8|178548.5|178418.5|178543.9|178413.9|10
1725500960000|2024-09-05 01:49:20|178539|178409|178543|178413|178545.7|178415.7|178538.8|178408.8|14
1725500970000|2024-09-05 01:49:30|178545.6|178415.6|178550.1|178420.1|178550.1|178420.1|178543|178413|15
1725500980000|2024-09-05 01:49:40|178550.7|178420.7|178550.2|178420.2|178550.7|178420.7|178543.3|178413.3|12
1725500990000|2024-09-05 01:49:50|178543.3|178413.3|178558.4|178428.4|178558.4|178428.4|178543.3|178413.3|7
1725501000000|2024-09-05 01:50:00|178552.9|178422.9|178558.2|178428.2|178558.4|178428.4|178552.9|178422.9|7
1725501010000|2024-09-05 01:50:10|178558.9|178428.9|178555.2|178425.2|178567.3|178437.3|178552.1|178422.1|11
1725501020000|2024-09-05 01:50:20|178552.9|178422.9|178548.7|178418.7|178555.8|178425.8|178544.7|178414.7|11
1725501030000|2024-09-05 01:50:30|178554.5|178424.5|178549.5|178419.5|178554.6|178424.6|178549.4|178419.4|10
1725501040000|2024-09-05 01:50:40|178550.8|178420.8|178552.2|178422.2|178555.8|178425.8|178550.4|178420.4|13
1725501050000|2024-09-05 01:50:50|178551.7|178421.7|178550.2|178420.2|178553|178423|178548.4|178418.4|16
1725501060000|2024-09-05 01:51:00|178548.9|178418.9|178552.5|178422.5|178552.8|178422.8|178546.8|178416.8|15
1725501070000|2024-09-05 01:51:10|178550.7|178420.7|178550.8|178420.8|178551.7|178421.7|178544.8|178414.8|12
1725501080000|2024-09-05 01:51:20|178551.7|178421.7|178550.7|178420.7|178553.7|178423.7|178546.6|178416.6|19
1725501090000|2024-09-05 01:51:30|178548.5|178418.5|178549.1|178419.1|178549.1|178419.1|178548.3|178418.3|6
1725501100000|2024-09-05 01:51:40|178558.7|178428.7|178548.5|178418.5|178558.7|178428.7|178548.5|178418.5|9
1725501110000|2024-09-05 01:51:50|178549.8|178419.8|178549.9|178419.9|178557.7|178427.7|178546.5|178416.5|19
1725501120000|2024-09-05 01:52:00|178550.6|178420.6|178552|178422|178560|178430|178549.9|178419.9|8
1725501130000|2024-09-05 01:52:10|178560|178430|178548.4|178418.4|178560|178430|178545.4|178415.4|17
1725501140000|2024-09-05 01:52:20|178559.6|178429.6|178551.9|178421.9|178560|178430|178551.9|178421.9|12
1725501150000|2024-09-05 01:52:30|178560.2|178430.2|178553.6|178423.6|178560.2|178430.2|178547.9|178417.9|10
1725501160000|2024-09-05 01:52:40|178547.9|178417.9|178550.9|178420.9|178551.3|178421.3|178547.9|178417.9|12
1725501170000|2024-09-05 01:52:50|178552|178422|178547.4|178417.4|178552|178422|178547.4|178417.4|3
1725501180000|2024-09-05 01:53:00|178556.8|178426.8|178564.8|178434.8|178569.5|178439.5|178556.8|178426.8|10
1725501190000|2024-09-05 01:53:10|178568.7|178438.7|178569.5|178439.5|178569.7|178439.7|178565.8|178435.8|11
1725501200000|2024-09-05 01:53:20|178565.8|178435.8|178557.2|178427.2|178571.6|178441.6|178557.2|178427.2|12
1725501210000|2024-09-05 01:53:30|178561.5|178431.5|178557.9|178427.9|178562.1|178432.1|178557.1|178427.1|6
1725501220000|2024-09-05 01:53:40|178559.4|178429.4|178585.2|178455.2|178585.2|178455.2|178559.1|178429.1|18
1725501230000|2024-09-05 01:53:50|178589.7|178459.7|178639.1|178509.1|178645.7|178515.7|178589.7|178459.7|11
1725501240000|2024-09-05 01:54:00|178638.6|178508.6|178642.1|178512.1|178642.1|178512.1|178633.3|178503.3|7
1725501250000|2024-09-05 01:54:10|178636.8|178506.8|178641.8|178511.8|178642.1|178512.1|178633.6|178503.6|13
1725501260000|2024-09-05 01:54:20|178633.6|178503.6|178648.5|178518.5|178648.9|178518.9|178633.6|178503.6|12
1725501270000|2024-09-05 01:54:30|178644.8|178514.8|178649|178519|178649.2|178519.2|178635.4|178505.4|22
1725501280000|2024-09-05 01:54:40|178645.3|178515.3|178625.3|178495.3|178649|178519|178625.3|178495.3|10
1725501290000|2024-09-05 01:54:50|178625.7|178495.7|178626.5|178496.5|178631.3|178501.3|178625.3|178495.3|9
1725501300000|2024-09-05 01:55:00|178625.5|178495.5|178625.4|178495.4|178630.3|178500.3|178625.2|178495.2|7
1725501310000|2024-09-05 01:55:10|178627.2|178497.2|178625.9|178495.9|178627.2|178497.2|178625.9|178495.9|4
1725501320000|2024-09-05 01:55:20|178620.4|178490.4|178618|178488|178620.4|178490.4|178618|178488|7
1725501330000|2024-09-05 01:55:30|178618.8|178488.8|178618.6|178488.6|178619.8|178489.8|178618.5|178488.5|7
1725501340000|2024-09-05 01:55:40|178619.1|178489.1|178624.5|178494.5|178625.6|178495.6|178619.1|178489.1|4
1725501350000|2024-09-05 01:55:50|178625.7|178495.7|178625.1|178495.1|178634.6|178504.6|178625.1|178495.1|9
1725501380000|2024-09-05 01:56:20|178620.7|178490.7|178620.4|178490.4|178620.7|178490.7|178620.4|178490.4|2
1725501400000|2024-09-05 01:56:40|178622.2|178492.2|178621.2|178491.2|178622.2|178492.2|178621.2|178491.2|2
1725501410000|2024-09-05 01:56:50|178631.7|178501.7|178631.7|178501.7|178631.7|178501.7|178631.7|178501.7|1
1725501420000|2024-09-05 01:57:00|178632.7|178502.7|178625.1|178495.1|178632.7|178502.7|178624.6|178494.6|5
1725501430000|2024-09-05 01:57:10|178623.7|178493.7|178618.7|178488.7|178623.7|178493.7|178618.2|178488.2|6
1725501440000|2024-09-05 01:57:20|178619.1|178489.1|178618.6|178488.6|178619.1|178489.1|178618.6|178488.6|2
1725501450000|2024-09-05 01:57:30|178619.4|178489.4|178621.2|178491.2|178622.2|178492.2|178619.4|178489.4|3
1725501460000|2024-09-05 01:57:40|178631.5|178501.5|178626.2|178496.2|178631.5|178501.5|178626|178496|5
1725501470000|2024-09-05 01:57:50|178627.4|178497.4|178626.6|178496.6|178627.4|178497.4|178625.7|178495.7|7
1725501480000|2024-09-05 01:58:00|178624.9|178494.9|178621.7|178491.7|178625.8|178495.8|178620.5|178490.5|5
1725501490000|2024-09-05 01:58:10|178621.8|178491.8|178621.8|178491.8|178621.8|178491.8|178621.8|178491.8|1
1725501500000|2024-09-05 01:58:20|178621.2|178491.2|178621.2|178491.2|178621.2|178491.2|178621.2|178491.2|1
1725501510000|2024-09-05 01:58:30|178621.5|178491.5|178629.5|178499.5|178629.5|178499.5|178621.5|178491.5|2
1725501520000|2024-09-05 01:58:40|178628.5|178498.5|178628.5|178498.5|178629.9|178499.9|178628.5|178498.5|4
1725501530000|2024-09-05 01:58:50|178629.5|178499.5|178625.4|178495.4|178632|178502|178620.2|178490.2|6
1725501540000|2024-09-05 01:59:00|178624.7|178494.7|178623.9|178493.9|178624.9|178494.9|178623.9|178493.9|4
1725501550000|2024-09-05 01:59:10|178624.3|178494.3|178621.4|178491.4|178624.8|178494.8|178621.4|178491.4|3
1725501560000|2024-09-05 01:59:20|178620.8|178490.8|178625.8|178495.8|178625.8|178495.8|178620.8|178490.8|2
1725501570000|2024-09-05 01:59:30|178620.8|178490.8|178623.8|178493.8|178623.8|178493.8|178620.8|178490.8|2
1725501580000|2024-09-05 01:59:40|178624.5|178494.5|178624.5|178494.5|178624.5|178494.5|178624.5|178494.5|1
1725501590000|2024-09-05 01:59:50|178628.4|178498.4|178628.4|178498.4|178628.4|178498.4|178628.4|178498.4|1
1725501600000|2024-09-05 02:00:00|178619.8|178489.8|178615.7|178485.7|178619.8|178489.8|178615.7|178485.7|4
1725501610000|2024-09-05 02:00:10|178616.5|178486.5|178615.8|178485.8|178616.5|178486.5|178615.8|178485.8|2
1725501620000|2024-09-05 02:00:20|178615.6|178485.6|178616.8|178486.8|178616.8|178486.8|178615.6|178485.6|2
1725501630000|2024-09-05 02:00:30|178622.5|178492.5|178620.6|178490.6|178622.5|178492.5|178620.6|178490.6|2
1725501640000|2024-09-05 02:00:40|178625.3|178495.3|178625.3|178495.3|178625.3|178495.3|178625.3|178495.3|1
1725501650000|2024-09-05 02:00:50|178626.4|178496.4|178617.5|178487.5|178626.4|178496.4|178617.5|178487.5|3
1725501660000|2024-09-05 02:01:00|178616.4|178486.4|178615.8|178485.8|178616.4|178486.4|178615|178485|3
1725501670000|2024-09-05 02:01:10|178616.4|178486.4|178615.8|178485.8|178616.4|178486.4|178615.8|178485.8|2
1725501690000|2024-09-05 02:01:30|178620.2|178490.2|178624.9|178494.9|178624.9|178494.9|178620.2|178490.2|2
1725501700000|2024-09-05 02:01:40|178616.8|178486.8|178616.8|178486.8|178616.8|178486.8|178616.8|178486.8|1
1725501710000|2024-09-05 02:01:50|178617.5|178487.5|178617.5|178487.5|178618.4|178488.4|178616.9|178486.9|5
1725501720000|2024-09-05 02:02:00|178618|178488|178617.7|178487.7|178618|178488|178616.6|178486.6|4
1725501730000|2024-09-05 02:02:10|178618|178488|178617.3|178487.3|178618|178488|178617.3|178487.3|2
1725501740000|2024-09-05 02:02:20|178623|178493|178623|178493|178623|178493|178623|178493|1
1725501750000|2024-09-05 02:02:30|178627.8|178497.8|178628.8|178498.8|178628.8|178498.8|178627.8|178497.8|2
1725501760000|2024-09-05 02:02:40|178620.3|178490.3|178621.6|178491.6|178621.6|178491.6|178620.3|178490.3|2
1725501780000|2024-09-05 02:03:00|178622|178492|178621.4|178491.4|178622.3|178492.3|178621.4|178491.4|4
1725501790000|2024-09-05 02:03:10|178621.9|178491.9|178628.1|178498.1|178628.1|178498.1|178621.9|178491.9|2
1725501810000|2024-09-05 02:03:30|178629.5|178499.5|178620.9|178490.9|178629.5|178499.5|178620.9|178490.9|2
1725501820000|2024-09-05 02:03:40|178621.3|178491.3|178622.2|178492.2|178622.5|178492.5|178620.2|178490.2|6
1725501830000|2024-09-05 02:03:50|178621|178491|178632.3|178502.3|178632.3|178502.3|178621|178491|2
1725501840000|2024-09-05 02:04:00|178629.4|178499.4|178628.8|178498.8|178629.4|178499.4|178628.8|178498.8|2
1725501850000|2024-09-05 02:04:10|178629.4|178499.4|178629.4|178499.4|178629.4|178499.4|178629.4|178499.4|1
1725501860000|2024-09-05 02:04:20|178630.2|178500.2|178628.1|178498.1|178630.2|178500.2|178628.1|178498.1|6
1725501870000|2024-09-05 02:04:30|178627.5|178497.5|178629.2|178499.2|178629.2|178499.2|178627.5|178497.5|3
1725501880000|2024-09-05 02:04:40|178628|178498|178628|178498|178628|178498|178628|178498|1
1725501890000|2024-09-05 02:04:50|178622|178492|178622|178492|178622|178492|178622|178492|1
1725501900000|2024-09-05 02:05:00|178623|178493|178626.3|178496.3|178626.3|178496.3|178620.2|178490.2|8
1725501910000|2024-09-05 02:05:10|178623.8|178493.8|178625.2|178495.2|178626.5|178496.5|178623.8|178493.8|6
1725501920000|2024-09-05 02:05:20|178624.5|178494.5|178629.8|178499.8|178631.2|178501.2|178624.5|178494.5|4
1725501930000|2024-09-05 02:05:30|178628.9|178498.9|178628.9|178498.9|178628.9|178498.9|178628.9|178498.9|1
1725501940000|2024-09-05 02:05:40|178629.6|178499.6|178623.2|178493.2|178629.6|178499.6|178623.2|178493.2|2
1725501950000|2024-09-05 02:05:50|178620.7|178490.7|178620.7|178490.7|178620.7|178490.7|178620.7|178490.7|1
1725501960000|2024-09-05 02:06:00|178631.5|178501.5|178631.7|178501.7|178631.7|178501.7|178631.5|178501.5|2
1725501970000|2024-09-05 02:06:10|178629.4|178499.4|178626.9|178496.9|178629.4|178499.4|178626.9|178496.9|3
1725501980000|2024-09-05 02:06:20|178622.2|178492.2|178620.6|178490.6|178622.2|178492.2|178620.6|178490.6|2
1725502000000|2024-09-05 02:06:40|178618.9|178488.9|178623.3|178493.3|178623.3|178493.3|178618.9|178488.9|4
1725502010000|2024-09-05 02:06:50|178622.9|178492.9|178625.5|178495.5|178626.7|178496.7|178622.9|178492.9|3
1725502020000|2024-09-05 02:07:00|178626.4|178496.4|178626.4|178496.4|178626.4|178496.4|178626.4|178496.4|1
1725502030000|2024-09-05 02:07:10|178621.4|178491.4|178631.7|178501.7|178631.7|178501.7|178621.4|178491.4|3
1725502040000|2024-09-05 02:07:20|178626.4|178496.4|178626.4|178496.4|178626.4|178496.4|178626.4|178496.4|1
1725502050000|2024-09-05 02:07:30|178631.3|178501.3|178625|178495|178631.3|178501.3|178625|178495|2
1725502060000|2024-09-05 02:07:40|178625.8|178495.8|178622.9|178492.9|178625.8|178495.8|178622.9|178492.9|2
1725502070000|2024-09-05 02:07:50|178629.8|178499.8|178622.9|178492.9|178629.8|178499.8|178622.9|178492.9|2
1725502080000|2024-09-05 02:08:00|178622.8|178492.8|178621.8|178491.8|178626.2|178496.2|178621.8|178491.8|7
1725502090000|2024-09-05 02:08:10|178613.7|178483.7|178613.7|178483.7|178613.7|178483.7|178613.7|178483.7|1
1725502100000|2024-09-05 02:08:20|178611|178481|178610.7|178480.7|178611|178481|178608.9|178478.9|3
1725502120000|2024-09-05 02:08:40|178611.7|178481.7|178611.7|178481.7|178611.7|178481.7|178611.7|178481.7|1
1725502130000|2024-09-05 02:08:50|178616.5|178486.5|178622.4|178492.4|178627.2|178497.2|178616.5|178486.5|5
1725502170000|2024-09-05 02:09:30|178621.3|178491.3|178621.3|178491.3|178621.3|178491.3|178621.3|178491.3|1
1725502190000|2024-09-05 02:09:50|178627.3|178497.3|178627.3|178497.3|178627.3|178497.3|178627.3|178497.3|1
1725502210000|2024-09-05 02:10:10|178627.4|178497.4|178627.4|178497.4|178627.4|178497.4|178627.4|178497.4|1
1725502220000|2024-09-05 02:10:20|178621.3|178491.3|178621.3|178491.3|178621.3|178491.3|178621.3|178491.3|1
1725502240000|2024-09-05 02:10:40|178627.1|178497.1|178627.1|178497.1|178627.1|178497.1|178627.1|178497.1|1
1725502250000|2024-09-05 02:10:50|178632.3|178502.3|178631.2|178501.2|178643.1|178513.1|178631.2|178501.2|4
1725502280000|2024-09-05 02:11:20|178640.6|178510.6|178640.6|178510.6|178640.6|178510.6|178640.6|178510.6|1
1725502300000|2024-09-05 02:11:40|178642.7|178512.7|178637.3|178507.3|178648.6|178518.6|178637.3|178507.3|4
1725502310000|2024-09-05 02:11:50|178646.6|178516.6|178646.8|178516.8|178646.8|178516.8|178646.6|178516.6|2
1725502320000|2024-09-05 02:12:00|178636.8|178506.8|178646.7|178516.7|178646.7|178516.7|178636.6|178506.6|4
1725502330000|2024-09-05 02:12:10|178636.7|178506.7|178646.8|178516.8|178646.8|178516.8|178636.6|178506.6|4
1725502340000|2024-09-05 02:12:20|178646.3|178516.3|178646.4|178516.4|178646.4|178516.4|178646.3|178516.3|2
1725502350000|2024-09-05 02:12:30|178646.7|178516.7|178646.7|178516.7|178646.7|178516.7|178646.7|178516.7|1
1725502360000|2024-09-05 02:12:40|178646.6|178516.6|178639.3|178509.3|178648.5|178518.5|178633.4|178503.4|6
1725502370000|2024-09-05 02:12:50|178649.1|178519.1|178648.9|178518.9|178649.1|178519.1|178648.7|178518.7|3
1725502380000|2024-09-05 02:13:00|178648.6|178518.6|178638.1|178508.1|178648.6|178518.6|178638.1|178508.1|2
1725502390000|2024-09-05 02:13:10|178642.6|178512.6|178642.6|178512.6|178642.6|178512.6|178642.6|178512.6|1
1725502400000|2024-09-05 02:13:20|178638.7|178508.7|178638.7|178508.7|178648.4|178518.4|178638.7|178508.7|5
1725502410000|2024-09-05 02:13:30|178647.8|178517.8|178633.8|178503.8|178648.3|178518.3|178633.8|178503.8|4
1725502420000|2024-09-05 02:13:40|178633.7|178503.7|178636|178506|178636|178506|178632.4|178502.4|6
1725502430000|2024-09-05 02:13:50|178645.4|178515.4|178645.4|178515.4|178645.4|178515.4|178645.4|178515.4|1
1725502440000|2024-09-05 02:14:00|178646|178516|178640.4|178510.4|178646.3|178516.3|178640.4|178510.4|3
1725502460000|2024-09-05 02:14:20|178640.3|178510.3|178640.3|178510.3|178640.3|178510.3|178640.3|178510.3|1
1725502470000|2024-09-05 02:14:30|178630.9|178500.9|178632.5|178502.5|178632.9|178502.9|178630.9|178500.9|4
1725502480000|2024-09-05 02:14:40|178632.6|178502.6|178632.6|178502.6|178632.6|178502.6|178632.4|178502.4|4
1725502490000|2024-09-05 02:14:50|178632.4|178502.4|178637.3|178507.3|178637.3|178507.3|178632.4|178502.4|4
1725502500000|2024-09-05 02:15:00|178637.1|178507.1|178647|178517|178647|178517|178632.4|178502.4|4
1725502510000|2024-09-05 02:15:10|178646.8|178516.8|178655.6|178525.6|178655.6|178525.6|178646.7|178516.7|4
1725502520000|2024-09-05 02:15:20|178640.5|178510.5|178640.5|178510.5|178640.5|178510.5|178640.5|178510.5|1
1725502530000|2024-09-05 02:15:30|178641|178511|178640.7|178510.7|178641|178511|178640.6|178510.6|4
1725502540000|2024-09-05 02:15:40|178640.6|178510.6|178640.8|178510.8|178640.9|178510.9|178640.4|178510.4|6
1725502550000|2024-09-05 02:15:50|178652.6|178522.6|178652.6|178522.6|178652.6|178522.6|178652.6|178522.6|1
1725502580000|2024-09-05 02:16:20|178655.3|178525.3|178640.5|178510.5|178655.3|178525.3|178640.5|178510.5|4
1725502590000|2024-09-05 02:16:30|178640.6|178510.6|178640.5|178510.5|178640.7|178510.7|178640.5|178510.5|3
1725502600000|2024-09-05 02:16:40|178640.6|178510.6|178640.6|178510.6|178640.8|178510.8|178640.4|178510.4|5
1725502610000|2024-09-05 02:16:50|178652.6|178522.6|178652.6|178522.6|178652.6|178522.6|178652.6|178522.6|1
1725502630000|2024-09-05 02:17:10|178645.5|178515.5|178645.6|178515.6|178645.6|178515.6|178645.5|178515.5|2
1725502640000|2024-09-05 02:17:20|178640.4|178510.4|178640.4|178510.4|178640.4|178510.4|178640.2|178510.2|3
1725502660000|2024-09-05 02:17:40|178655.1|178525.1|178655.1|178525.1|178655.1|178525.1|178655.1|178525.1|1
1725502670000|2024-09-05 02:17:50|178652.6|178522.6|178652.6|178522.6|178652.6|178522.6|178652.6|178522.6|1
1725502690000|2024-09-05 02:18:10|178645.5|178515.5|178645.6|178515.6|178645.6|178515.6|178645.4|178515.4|3
1725502700000|2024-09-05 02:18:20|178645.5|178515.5|178640.5|178510.5|178645.5|178515.5|178640.4|178510.4|4
1725502710000|2024-09-05 02:18:30|178636.9|178506.9|178637.6|178507.6|178637.6|178507.6|178636.9|178506.9|2
1725502720000|2024-09-05 02:18:40|178640.6|178510.6|178646|178516|178646|178516|178640.6|178510.6|2
1725502740000|2024-09-05 02:19:00|178635.5|178505.5|178635.5|178505.5|178635.5|178505.5|178635.5|178505.5|1
1725502750000|2024-09-05 02:19:10|178646|178516|178648.5|178518.5|178648.7|178518.7|178638.2|178508.2|6
1725502760000|2024-09-05 02:19:20|178640|178510|178640.2|178510.2|178640.2|178510.2|178640|178510|2
1725502770000|2024-09-05 02:19:30|178640.4|178510.4|178640.4|178510.4|178640.4|178510.4|178640.4|178510.4|1
1725502780000|2024-09-05 02:19:40|178646|178516|178654.2|178524.2|178654.4|178524.4|178646|178516|3
1725502800000|2024-09-05 02:20:00|178655.2|178525.2|178650.5|178520.5|178655.2|178525.2|178649.8|178519.8|3
1725502810000|2024-09-05 02:20:10|178649.9|178519.9|178649.2|178519.2|178649.9|178519.9|178649.2|178519.2|2
1725502820000|2024-09-05 02:20:20|178647.7|178517.7|178649.1|178519.1|178649.5|178519.5|178647.7|178517.7|4
1725502830000|2024-09-05 02:20:30|178655.1|178525.1|178655.1|178525.1|178655.1|178525.1|178655.1|178525.1|1
1725502850000|2024-09-05 02:20:50|178648.8|178518.8|178648.8|178518.8|178648.8|178518.8|178648.8|178518.8|1
1725502860000|2024-09-05 02:21:00|178646.7|178516.7|178646.7|178516.7|178646.7|178516.7|178646.7|178516.7|1
1725502870000|2024-09-05 02:21:10|178657.4|178527.4|178658|178528|178658|178528|178657.4|178527.4|2
1725502880000|2024-09-05 02:21:20|178656.5|178526.5|178654.3|178524.3|178656.5|178526.5|178654.3|178524.3|3
1725502890000|2024-09-05 02:21:30|178654.4|178524.4|178654.4|178524.4|178654.4|178524.4|178654.4|178524.4|1
1725502910000|2024-09-05 02:21:50|178657.9|178527.9|178658|178528|178658|178528|178657.9|178527.9|2
1725502920000|2024-09-05 02:22:00|178658.5|178528.5|178660|178530|178660|178530|178658.5|178528.5|2
1725502930000|2024-09-05 02:22:10|178659.5|178529.5|178659.5|178529.5|178659.5|178529.5|178659.5|178529.5|1
1725502940000|2024-09-05 02:22:20|178657.8|178527.8|178655.7|178525.7|178657.8|178527.8|178655.7|178525.7|3
1725502960000|2024-09-05 02:22:40|178657.9|178527.9|178657.9|178527.9|178657.9|178527.9|178657.9|178527.9|1
1725502970000|2024-09-05 02:22:50|178659.7|178529.7|178659.7|178529.7|178659.7|178529.7|178659.7|178529.7|1
1725502980000|2024-09-05 02:23:00|178660|178530|178660|178530|178660|178530|178660|178530|1
1725502990000|2024-09-05 02:23:10|178657.5|178527.5|178655.7|178525.7|178657.5|178527.5|178655.7|178525.7|2
1725503010000|2024-09-05 02:23:30|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|1
1725503020000|2024-09-05 02:23:40|178648.1|178518.1|178647.9|178517.9|178656.2|178526.2|178647.9|178517.9|3
1725503030000|2024-09-05 02:23:50|178647.8|178517.8|178646.3|178516.3|178648|178518|178646.3|178516.3|4
1725503050000|2024-09-05 02:24:10|178655.3|178525.3|178655.3|178525.3|178655.3|178525.3|178655.3|178525.3|1
1725503060000|2024-09-05 02:24:20|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|1
1725503070000|2024-09-05 02:24:30|178656.2|178526.2|178656.6|178526.6|178656.6|178526.6|178656.2|178526.2|2
1725503080000|2024-09-05 02:24:40|178656.5|178526.5|178656.7|178526.7|178656.7|178526.7|178656.5|178526.5|2
1725503100000|2024-09-05 02:25:00|178658|178528|178658|178528|178658|178528|178658|178528|1
1725503110000|2024-09-05 02:25:10|178655.3|178525.3|178655.3|178525.3|178655.3|178525.3|178655.3|178525.3|1
1725503120000|2024-09-05 02:25:20|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|1
1725503150000|2024-09-05 02:25:50|178656.9|178526.9|178658.3|178528.3|178658.3|178528.3|178656.9|178526.9|2
1725503160000|2024-09-05 02:26:00|178657.4|178527.4|178657.4|178527.4|178657.4|178527.4|178657.4|178527.4|1
1725503180000|2024-09-05 02:26:20|178655.6|178525.6|178657.8|178527.8|178657.8|178527.8|178655.6|178525.6|2
1725503200000|2024-09-05 02:26:40|178657.9|178527.9|178649.3|178519.3|178657.9|178527.9|178649.3|178519.3|2
1725503210000|2024-09-05 02:26:50|178647.8|178517.8|178655.2|178525.2|178655.2|178525.2|178646.3|178516.3|3
1725503240000|2024-09-05 02:27:20|178653.8|178523.8|178656.3|178526.3|178656.3|178526.3|178653.8|178523.8|3
1725503250000|2024-09-05 02:27:30|178656.7|178526.7|178649.1|178519.1|178656.7|178526.7|178649.1|178519.1|3
1725503260000|2024-09-05 02:27:40|178649.3|178519.3|178650|178520|178650|178520|178649.3|178519.3|3
1725503270000|2024-09-05 02:27:50|178649.8|178519.8|178654.4|178524.4|178654.4|178524.4|178649.8|178519.8|2
1725503290000|2024-09-05 02:28:10|178656.1|178526.1|178648.5|178518.5|178656.1|178526.1|178648.5|178518.5|2
1725503300000|2024-09-05 02:28:20|178649.8|178519.8|178649.1|178519.1|178650.1|178520.1|178649.1|178519.1|5
1725503320000|2024-09-05 02:28:40|178649|178519|178654.4|178524.4|178654.4|178524.4|178649|178519|2
1725503330000|2024-09-05 02:28:50|178656|178526|178656|178526|178656|178526|178656|178526|1
1725503350000|2024-09-05 02:29:10|178646.9|178516.9|178646.9|178516.9|178646.9|178516.9|178646.9|178516.9|1
1725503360000|2024-09-05 02:29:20|178648.4|178518.4|178648.3|178518.3|178648.4|178518.4|178648.3|178518.3|2
1725503370000|2024-09-05 02:29:30|178648.4|178518.4|178648.4|178518.4|178648.4|178518.4|178648.4|178518.4|1
1725503380000|2024-09-05 02:29:40|178654.4|178524.4|178654.4|178524.4|178654.4|178524.4|178654.4|178524.4|1
1725503390000|2024-09-05 02:29:50|178656|178526|178656|178526|178656|178526|178656|178526|1
1725503400000|2024-09-05 02:30:00|178655|178525|178646.1|178516.1|178655|178525|178646.1|178516.1|2
1725503410000|2024-09-05 02:30:10|178646.2|178516.2|178646.2|178516.2|178646.2|178516.2|178646.2|178516.2|1
1725503420000|2024-09-05 02:30:20|178647.8|178517.8|178647.8|178517.8|178647.8|178517.8|178647.8|178517.8|1
1725503430000|2024-09-05 02:30:30|178647.7|178517.7|178651.7|178521.7|178653.6|178523.6|178647.7|178517.7|3
1725503450000|2024-09-05 02:30:50|178652.7|178522.7|178652.7|178522.7|178652.7|178522.7|178652.7|178522.7|1
1725503460000|2024-09-05 02:31:00|178644.4|178514.4|178644.4|178514.4|178644.4|178514.4|178644.4|178514.4|1
1725503470000|2024-09-05 02:31:10|178644.5|178514.5|178644.6|178514.6|178644.6|178514.6|178644.5|178514.5|2
1725503480000|2024-09-05 02:31:20|178646.3|178516.3|178646.2|178516.2|178646.3|178516.3|178646.1|178516.1|3
1725503490000|2024-09-05 02:31:30|178651.7|178521.7|178651.7|178521.7|178651.7|178521.7|178651.7|178521.7|1
1725503510000|2024-09-05 02:31:50|178652.7|178522.7|178644.6|178514.6|178652.7|178522.7|178644.6|178514.6|3
1725503520000|2024-09-05 02:32:00|178644.7|178514.7|178644.7|178514.7|178644.7|178514.7|178644.7|178514.7|1
1725503530000|2024-09-05 02:32:10|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|1
1725503540000|2024-09-05 02:32:20|178647.7|178517.7|178647.7|178517.7|178649|178519|178647.5|178517.5|5
1725503550000|2024-09-05 02:32:30|178653.4|178523.4|178653.4|178523.4|178653.4|178523.4|178653.4|178523.4|1
1725503570000|2024-09-05 02:32:50|178646.2|178516.2|178646.2|178516.2|178646.2|178516.2|178646.2|178516.2|1
1725503580000|2024-09-05 02:33:00|178646.1|178516.1|178646.2|178516.2|178646.2|178516.2|178646.1|178516.1|2
1725503590000|2024-09-05 02:33:10|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|178646.1|178516.1|1
1725503600000|2024-09-05 02:33:20|178647.6|178517.6|178653.4|178523.4|178653.4|178523.4|178647.6|178517.6|2
1725503610000|2024-09-05 02:33:30|178651.3|178521.3|178653.1|178523.1|178653.1|178523.1|178651.3|178521.3|2
1725503620000|2024-09-05 02:33:40|178651.3|178521.3|178646|178516|178651.3|178521.3|178646|178516|4
1725503630000|2024-09-05 02:33:50|178644.2|178514.2|178645.8|178515.8|178645.8|178515.8|178644.2|178514.2|4
1725503660000|2024-09-05 02:34:20|178653|178523|178653|178523|178653|178523|178653|178523|1
1725503680000|2024-09-05 02:34:40|178647.5|178517.5|178647.5|178517.5|178647.5|178517.5|178647.5|178517.5|1
1725503690000|2024-09-05 02:34:50|178645.8|178515.8|178647.5|178517.5|178647.5|178517.5|178643.4|178513.4|3
1725503710000|2024-09-05 02:35:10|178653.3|178523.3|178653.3|178523.3|178653.3|178523.3|178653.3|178523.3|1
1725503730000|2024-09-05 02:35:30|178647.6|178517.6|178647.6|178517.6|178647.6|178517.6|178647.6|178517.6|1
1725503740000|2024-09-05 02:35:40|178646.3|178516.3|178646.2|178516.2|178646.3|178516.3|178646.2|178516.2|2
1725503750000|2024-09-05 02:35:50|178646.3|178516.3|178646.3|178516.3|178646.3|178516.3|178646.3|178516.3|1
1725503760000|2024-09-05 02:36:00|178653.7|178523.7|178653.7|178523.7|178653.7|178523.7|178653.7|178523.7|1
1725503780000|2024-09-05 02:36:20|178654.4|178524.4|178654.7|178524.7|178655.1|178525.1|178654.4|178524.4|3
1725503790000|2024-09-05 02:36:30|178649.2|178519.2|178648.4|178518.4|178649.2|178519.2|178648.4|178518.4|2
1725503800000|2024-09-05 02:36:40|178646.6|178516.6|178638.1|178508.1|178646.6|178516.6|178638.1|178508.1|3
1725503810000|2024-09-05 02:36:50|178637.5|178507.5|178637.5|178507.5|178637.5|178507.5|178637.5|178507.5|1
1725503820000|2024-09-05 02:37:00|178646.4|178516.4|178654.2|178524.2|178654.2|178524.2|178645.1|178515.1|6
1725503830000|2024-09-05 02:37:10|178654.1|178524.1|178654.1|178524.1|178654.1|178524.1|178654.1|178524.1|1
1725503840000|2024-09-05 02:37:20|178644.7|178514.7|178644.6|178514.6|178644.7|178514.7|178644.6|178514.6|2
1725503860000|2024-09-05 02:37:40|178646.4|178516.4|178648.7|178518.7|178648.7|178518.7|178646.4|178516.4|2
1725503870000|2024-09-05 02:37:50|178649.5|178519.5|178649.4|178519.4|178649.5|178519.5|178649.4|178519.4|2
1725503880000|2024-09-05 02:38:00|178654.3|178524.3|178654.3|178524.3|178654.3|178524.3|178654.3|178524.3|1
1725503900000|2024-09-05 02:38:20|178649.4|178519.4|178649.4|178519.4|178649.4|178519.4|178649.4|178519.4|1
1725503920000|2024-09-05 02:38:40|178648.2|178518.2|178648.2|178518.2|178648.2|178518.2|178648.2|178518.2|1
1725503930000|2024-09-05 02:38:50|178655.8|178525.8|178655.8|178525.8|178655.8|178525.8|178655.8|178525.8|1
1725503940000|2024-09-05 02:39:00|178654.3|178524.3|178654.3|178524.3|178654.3|178524.3|178654.3|178524.3|1
1725503950000|2024-09-05 02:39:10|178649.4|178519.4|178649.4|178519.4|178649.4|178519.4|178649.4|178519.4|1
1725503980000|2024-09-05 02:39:40|178648.2|178518.2|178646.2|178516.2|178648.2|178518.2|178646.2|178516.2|2
1725503990000|2024-09-05 02:39:50|178655.2|178525.2|178655.1|178525.1|178655.2|178525.2|178655.1|178525.1|2
1725504010000|2024-09-05 02:40:10|178655.5|178525.5|178645.4|178515.4|178655.5|178525.5|178645.4|178515.4|2
1725504040000|2024-09-05 02:40:40|178652.8|178522.8|178652.8|178522.8|178652.8|178522.8|178652.8|178522.8|1
1725504060000|2024-09-05 02:41:00|178645.8|178515.8|178645.8|178515.8|178645.8|178515.8|178645.8|178515.8|1
1725504090000|2024-09-05 02:41:30|178652.8|178522.8|178652.8|178522.8|178652.8|178522.8|178652.8|178522.8|1
1725504100000|2024-09-05 02:41:40|178651.8|178521.8|178653.5|178523.5|178653.5|178523.5|178651.8|178521.8|2
1725504120000|2024-09-05 02:42:00|178649.2|178519.2|178649.2|178519.2|178649.2|178519.2|178649.2|178519.2|1
1725504150000|2024-09-05 02:42:30|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|1
1725504160000|2024-09-05 02:42:40|178654.8|178524.8|178654.8|178524.8|178654.8|178524.8|178654.8|178524.8|1
1725504170000|2024-09-05 02:42:50|178647.9|178517.9|178647.9|178517.9|178647.9|178517.9|178647.9|178517.9|1
1725504180000|2024-09-05 02:43:00|178649.2|178519.2|178649.2|178519.2|178649.2|178519.2|178649.2|178519.2|1
1725504210000|2024-09-05 02:43:30|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|1
1725504220000|2024-09-05 02:43:40|178654.8|178524.8|178654.8|178524.8|178654.8|178524.8|178654.8|178524.8|1
1725504230000|2024-09-05 02:43:50|178647.9|178517.9|178647.9|178517.9|178647.9|178517.9|178647.9|178517.9|1
1725504240000|2024-09-05 02:44:00|178649.2|178519.2|178649.2|178519.2|178649.2|178519.2|178649.2|178519.2|1
1725504260000|2024-09-05 02:44:20|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|1
1725504270000|2024-09-05 02:44:30|178654.8|178524.8|178654.8|178524.8|178654.8|178524.8|178654.8|178524.8|1
1725504280000|2024-09-05 02:44:40|178647.7|178517.7|178647.7|178517.7|178647.7|178517.7|178647.7|178517.7|1
1725504290000|2024-09-05 02:44:50|178647.8|178517.8|178647.7|178517.7|178647.8|178517.8|178647.7|178517.7|2
1725504300000|2024-09-05 02:45:00|178649|178519|178649|178519|178649|178519|178649|178519|1
1725504310000|2024-09-05 02:45:10|178653.4|178523.4|178653.4|178523.4|178653.4|178523.4|178653.4|178523.4|1
1725504340000|2024-09-05 02:45:40|178654.8|178524.8|178647.7|178517.7|178654.8|178524.8|178647.7|178517.7|2
1725504350000|2024-09-05 02:45:50|178646|178516|178646|178516|178646|178516|178646|178516|1
1725504360000|2024-09-05 02:46:00|178645.5|178515.5|178645.1|178515.1|178645.5|178515.5|178645.1|178515.1|2
1725504470000|2024-09-05 02:47:50|178645.2|178515.2|178645.2|178515.2|178645.2|178515.2|178645.2|178515.2|1
1725504480000|2024-09-05 02:48:00|178652.2|178522.2|178645.2|178515.2|178652.2|178522.2|178645.2|178515.2|2
1725504510000|2024-09-05 02:48:30|178644.1|178514.1|178656.1|178526.1|178656.1|178526.1|178644.1|178514.1|4
1725504530000|2024-09-05 02:48:50|178655.5|178525.5|178652.2|178522.2|178655.5|178525.5|178652.2|178522.2|2
1725504540000|2024-09-05 02:49:00|178655.5|178525.5|178655.5|178525.5|178655.5|178525.5|178655.5|178525.5|1
1725504550000|2024-09-05 02:49:10|178655.6|178525.6|178655.6|178525.6|178655.6|178525.6|178655.6|178525.6|1
1725504570000|2024-09-05 02:49:30|178655.5|178525.5|178655.5|178525.5|178655.5|178525.5|178655.5|178525.5|1
1725504590000|2024-09-05 02:49:50|178652.2|178522.2|178652.2|178522.2|178652.2|178522.2|178652.2|178522.2|1
1725504600000|2024-09-05 02:50:00|178655.5|178525.5|178655.5|178525.5|178655.5|178525.5|178655.5|178525.5|1
1725504630000|2024-09-05 02:50:30|178646.2|178516.2|178645.1|178515.1|178646.2|178516.2|178645.1|178515.1|2
1725504650000|2024-09-05 02:50:50|178652.2|178522.2|178645.6|178515.6|178652.2|178522.2|178645.6|178515.6|2
1725504660000|2024-09-05 02:51:00|178647|178517|178647|178517|178647|178517|178647|178517|1
1725504690000|2024-09-05 02:51:30|178654.4|178524.4|178654.5|178524.5|178654.5|178524.5|178654.4|178524.4|2
1725504700000|2024-09-05 02:51:40|178652.2|178522.2|178652.2|178522.2|178652.2|178522.2|178652.2|178522.2|1
1725504710000|2024-09-05 02:51:50|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|1
1725504720000|2024-09-05 02:52:00|178647|178517|178647|178517|178647|178517|178647|178517|1
1725504740000|2024-09-05 02:52:20|178654.5|178524.5|178655.4|178525.4|178655.4|178525.4|178654.4|178524.4|3
1725504760000|2024-09-05 02:52:40|178652.2|178522.2|178645.6|178515.6|178652.2|178522.2|178645.6|178515.6|2
1725504780000|2024-09-05 02:53:00|178647.5|178517.5|178647.5|178517.5|178647.5|178517.5|178647.5|178517.5|1
1725504790000|2024-09-05 02:53:10|178646.9|178516.9|178654.3|178524.3|178654.3|178524.3|178646.9|178516.9|2
1725504800000|2024-09-05 02:53:20|178655|178525|178655|178525|178655|178525|178655|178525|1
1725504810000|2024-09-05 02:53:30|178654.9|178524.9|178654.8|178524.8|178654.9|178524.9|178654.8|178524.8|2
1725504820000|2024-09-05 02:53:40|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|1
1725504840000|2024-09-05 02:54:00|178644.5|178514.5|178646.1|178516.1|178646.1|178516.1|178644.5|178514.5|2
1725504850000|2024-09-05 02:54:10|178653|178523|178653|178523|178653|178523|178653|178523|1
1725504860000|2024-09-05 02:54:20|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|178653.5|178523.5|1
1725504870000|2024-09-05 02:54:30|178653.9|178523.9|178644|178514|178653.9|178523.9|178644|178514|3
1725504880000|2024-09-05 02:54:40|178642.7|178512.7|178642.7|178512.7|178642.7|178512.7|178642.7|178512.7|1
1725504900000|2024-09-05 02:55:00|178653.6|178523.6|178653.6|178523.6|178653.6|178523.6|178653.6|178523.6|1
1725504910000|2024-09-05 02:55:10|178654.5|178524.5|178654.5|178524.5|178654.5|178524.5|178654.5|178524.5|1
1725504920000|2024-09-05 02:55:20|178654.9|178524.9|178654.9|178524.9|178654.9|178524.9|178654.9|178524.9|1
1725504930000|2024-09-05 02:55:30|178647.4|178517.4|178647.4|178517.4|178647.4|178517.4|178647.4|178517.4|1
1725504940000|2024-09-05 02:55:40|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|178645.6|178515.6|1
1725504960000|2024-09-05 02:56:00|178652.2|178522.2|178654.2|178524.2|178654.2|178524.2|178652.2|178522.2|2
1725504980000|2024-09-05 02:56:20|178646.6|178516.6|178641.8|178511.8|178646.6|178516.6|178641.8|178511.8|3
1725505000000|2024-09-05 02:56:40|178645.4|178515.4|178645.4|178515.4|178645.4|178515.4|178645.4|178515.4|1
1725505010000|2024-09-05 02:56:50|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|1
1725505020000|2024-09-05 02:57:00|178645.1|178515.1|178645.1|178515.1|178645.1|178515.1|178645.1|178515.1|1
1725505030000|2024-09-05 02:57:10|178645|178515|178645.1|178515.1|178645.1|178515.1|178645|178515|2
1725505040000|2024-09-05 02:57:20|178641.7|178511.7|178641.7|178511.7|178641.7|178511.7|178641.6|178511.6|3
1725505060000|2024-09-05 02:57:40|178645.3|178515.3|178645.3|178515.3|178645.3|178515.3|178645.3|178515.3|1
1725505070000|2024-09-05 02:57:50|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|178652.1|178522.1|1
1725505080000|2024-09-05 02:58:00|178654.1|178524.1|178654.1|178524.1|178654.1|178524.1|178654.1|178524.1|1
1725505090000|2024-09-05 02:58:10|178646.6|178516.6|178646.6|178516.6|178646.6|178516.6|178646.6|178516.6|1
1725505100000|2024-09-05 02:58:20|178646.7|178516.7|178646.7|178516.7|178646.7|178516.7|178646.7|178516.7|1
1725505120000|2024-09-05 02:58:40|178645.4|178515.4|178652.1|178522.1|178652.1|178522.1|178645.4|178515.4|2
1725505140000|2024-09-05 02:59:00|178657.2|178527.2|178665|178535|178665|178535|178657.2|178527.2|2
1725505150000|2024-09-05 02:59:10|178659.7|178529.7|178659.7|178529.7|178659.7|178529.7|178659.7|178529.7|1
1725505160000|2024-09-05 02:59:20|178660.7|178530.7|178660.7|178530.7|178660.7|178530.7|178660.7|178530.7|1
1725505170000|2024-09-05 02:59:30|178654.9|178524.9|178654.9|178524.9|178654.9|178524.9|178654.9|178524.9|1
1725505180000|2024-09-05 02:59:40|178663.6|178533.6|178663.6|178533.6|178663.6|178533.6|178663.6|178533.6|1
1725505200000|2024-09-05 03:00:00|178655.1|178525.1|178660.9|178530.9|178660.9|178530.9|178655.1|178525.1|2
1725505240000|2024-09-05 03:00:40|178663.6|178533.6|178663.6|178533.6|178663.6|178533.6|178663.6|178533.6|1
1725505250000|2024-09-05 03:00:50|178659|178529|178664.4|178534.4|178664.4|178534.4|178659|178529|2
1725505260000|2024-09-05 03:01:00|178664.7|178534.7|178658.8|178528.8|178664.7|178534.7|178658.8|178528.8|2
1725505270000|2024-09-05 03:01:10|178659.9|178529.9|178659.9|178529.9|178659.9|178529.9|178659.9|178529.9|1
1725505280000|2024-09-05 03:01:20|178664.1|178534.1|178757.2|178627.2|178757.4|178627.4|178664.1|178534.1|14
1725505290000|2024-09-05 03:01:30|178756|178626|178755.9|178625.9|178757.4|178627.4|178755.3|178625.3|9
1725505300000|2024-09-05 03:01:40|178756.3|178626.3|178761.3|178631.3|178761.3|178631.3|178755.3|178625.3|12
1725505310000|2024-09-05 03:01:50|178761.4|178631.4|178769.2|178639.2|178770.2|178640.2|178761.4|178631.4|7
1725505320000|2024-09-05 03:02:00|178769.3|178639.3|178768.4|178638.4|178769.3|178639.3|178768.4|178638.4|2
1725505330000|2024-09-05 03:02:10|178769.2|178639.2|178759|178629|178769.2|178639.2|178758.6|178628.6|5
1725505350000|2024-09-05 03:02:30|178753.7|178623.7|178753.7|178623.7|178753.7|178623.7|178753.7|178623.7|1
1725505360000|2024-09-05 03:02:40|178754.8|178624.8|178758.6|178628.6|178758.6|178628.6|178753.2|178623.2|7
1725505370000|2024-09-05 03:02:50|178767.9|178637.9|178768.7|178638.7|178769.2|178639.2|178767.5|178637.5|4
1725505380000|2024-09-05 03:03:00|178767.2|178637.2|178767.2|178637.2|178769|178639|178767.2|178637.2|3
1725505390000|2024-09-05 03:03:10|178758.8|178628.8|178758.8|178628.8|178758.8|178628.8|178758.8|178628.8|1
1725505400000|2024-09-05 03:03:20|178755.6|178625.6|178756.1|178626.1|178756.1|178626.1|178755.6|178625.6|2
1725505420000|2024-09-05 03:03:40|178755.1|178625.1|178758.5|178628.5|178758.5|178628.5|178754.3|178624.3|3
1725505430000|2024-09-05 03:03:50|178759.4|178629.4|178759.4|178629.4|178759.4|178629.4|178759.4|178629.4|1
1725505440000|2024-09-05 03:04:00|178755.6|178625.6|178755.6|178625.6|178755.6|178625.6|178755.6|178625.6|1
1725505450000|2024-09-05 03:04:10|178760.1|178630.1|178760.1|178630.1|178760.1|178630.1|178760.1|178630.1|1
1725505460000|2024-09-05 03:04:20|178759.4|178629.4|178755.2|178625.2|178759.4|178629.4|178755|178625|4
1725505470000|2024-09-05 03:04:30|178758.9|178628.9|178758.9|178628.9|178758.9|178628.9|178758.9|178628.9|1
1725505480000|2024-09-05 03:04:40|178758.1|178628.1|178759.2|178629.2|178759.2|178629.2|178758.1|178628.1|2
1725505490000|2024-09-05 03:04:50|178767.9|178637.9|178767.1|178637.1|178768|178638|178766.9|178636.9|4
1725505500000|2024-09-05 03:05:00|178757.7|178627.7|178758.1|178628.1|178758.1|178628.1|178756.9|178626.9|3
1725505520000|2024-09-05 03:05:20|178757.6|178627.6|178753.7|178623.7|178757.6|178627.6|178753.7|178623.7|2
1725505530000|2024-09-05 03:05:30|178758.5|178628.5|178758.5|178628.5|178758.5|178628.5|178758.5|178628.5|1
1725505550000|2024-09-05 03:05:50|178766.8|178636.8|178757.7|178627.7|178766.8|178636.8|178757.7|178627.7|3
1725505560000|2024-09-05 03:06:00|178753.8|178623.8|178753.9|178623.9|178754.4|178624.4|178753.8|178623.8|3
1725505570000|2024-09-05 03:06:10|178753.6|178623.6|178753.8|178623.8|178754.4|178624.4|178753.6|178623.6|3
1725505590000|2024-09-05 03:06:30|178757.7|178627.7|178759|178629|178759|178629|178757.7|178627.7|2
1725505600000|2024-09-05 03:06:40|178758.3|178628.3|178759|178629|178759|178629|178758.3|178628.3|2
1725505610000|2024-09-05 03:06:50|178754.5|178624.5|178754.1|178624.1|178754.5|178624.5|178754.1|178624.1|2
1725505620000|2024-09-05 03:07:00|178754.6|178624.6|178754.1|178624.1|178754.6|178624.6|178754.1|178624.1|2
1725505640000|2024-09-05 03:07:20|178758.5|178628.5|178759.2|178629.2|178759.2|178629.2|178758.5|178628.5|2
1725505660000|2024-09-05 03:07:40|178758.1|178628.1|178753.9|178623.9|178758.7|178628.7|178753.9|178623.9|4
1725505670000|2024-09-05 03:07:50|178758|178628|178758|178628|178758|178628|178758|178628|1
1725505680000|2024-09-05 03:08:00|178762.7|178632.7|178761.4|178631.4|178762.7|178632.7|178760.9|178630.9|3
1725505710000|2024-09-05 03:08:30|178758.1|178628.1|178758.1|178628.1|178758.1|178628.1|178758.1|178628.1|1
1725505720000|2024-09-05 03:08:40|178762.5|178632.5|178763.4|178633.4|178763.4|178633.4|178762.5|178632.5|2
1725505730000|2024-09-05 03:08:50|178760.5|178630.5|178767.1|178637.1|178767.5|178637.5|178760.5|178630.5|6
1725505740000|2024-09-05 03:09:00|178766|178636|178762.7|178632.7|178766|178636|178762.7|178632.7|2
1725505760000|2024-09-05 03:09:20|178766.1|178636.1|178766.1|178636.1|178766.1|178636.1|178762.6|178632.6|3
1725505790000|2024-09-05 03:09:50|178769.7|178639.7|178766.4|178636.4|178769.7|178639.7|178766.4|178636.4|2
1725505820000|2024-09-05 03:10:20|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|178763.7|178633.7|1
1725505830000|2024-09-05 03:10:30|178768|178638|178768|178638|178768|178638|178768|178638|1
1725505850000|2024-09-05 03:10:50|178763.7|178633.7|178767.1|178637.1|178767.1|178637.1|178763.7|178633.7|3
1725505880000|2024-09-05 03:11:20|178768.6|178638.6|178768.6|178638.6|178768.6|178638.6|178768.6|178638.6|1
1725505900000|2024-09-05 03:11:40|178764.4|178634.4|178764.4|178634.4|178764.4|178634.4|178764.4|178634.4|1
1725505910000|2024-09-05 03:11:50|178767.3|178637.3|178767.3|178637.3|178767.3|178637.3|178767.3|178637.3|1
1725505930000|2024-09-05 03:12:10|178775.1|178645.1|178775.1|178645.1|178775.1|178645.1|178775.1|178645.1|1
1725505940000|2024-09-05 03:12:20|178768.6|178638.6|178768.6|178638.6|178768.6|178638.6|178768.6|178638.6|1
1725505960000|2024-09-05 03:12:40|178764.2|178634.2|178764.2|178634.2|178764.2|178634.2|178764.2|178634.2|1
1725505970000|2024-09-05 03:12:50|178765.8|178635.8|178775.3|178645.3|178801.1|178671.1|178765.8|178635.8|10
1725505980000|2024-09-05 03:13:00|178774.4|178644.4|178774.4|178644.4|178774.4|178644.4|178774.4|178644.4|1
1725506000000|2024-09-05 03:13:20|178774.8|178644.8|178787.2|178657.2|178787.2|178657.2|178774.8|178644.8|4
1725506010000|2024-09-05 03:13:30|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|178787.7|178657.7|1
1725506020000|2024-09-05 03:13:40|178786.5|178656.5|178781.4|178651.4|178786.5|178656.5|178781.4|178651.4|2
1725506030000|2024-09-05 03:13:50|178775.8|178645.8|178775.9|178645.9|178776.4|178646.4|178775.8|178645.8|3
1725506040000|2024-09-05 03:14:00|178776.5|178646.5|178776.2|178646.2|178776.5|178646.5|178775.8|178645.8|5
1725506050000|2024-09-05 03:14:10|178775.8|178645.8|178779.2|178649.2|178779.2|178649.2|178775.8|178645.8|4
1725506060000|2024-09-05 03:14:20|178778.7|178648.7|178777.9|178647.9|178779.3|178649.3|178777.9|178647.9|6
1725506070000|2024-09-05 03:14:30|178778.4|178648.4|178778.4|178648.4|178778.4|178648.4|178778.4|178648.4|1
1725506080000|2024-09-05 03:14:40|178776.9|178646.9|178777.1|178647.1|178777.8|178647.8|178776.6|178646.6|5
1725506090000|2024-09-05 03:14:50|178776.5|178646.5|178776.9|178646.9|178776.9|178646.9|178776.5|178646.5|2
1725506110000|2024-09-05 03:15:10|178778.4|178648.4|178778.4|178648.4|178778.4|178648.4|178778.4|178648.4|1
1725506120000|2024-09-05 03:15:20|178777.2|178647.2|178770.6|178640.6|178780.4|178650.4|178770.6|178640.6|7
1725506130000|2024-09-05 03:15:30|178767.1|178637.1|178772.1|178642.1|178772.1|178642.1|178767.1|178637.1|3
1725506140000|2024-09-05 03:15:40|178775.1|178645.1|178782.6|178652.6|178782.6|178652.6|178775|178645|4
1725506160000|2024-09-05 03:16:00|178782.2|178652.2|178782.8|178652.8|178786.4|178656.4|178781.9|178651.9|7
1725506170000|2024-09-05 03:16:10|178782|178652|178795.3|178665.3|178795.3|178665.3|178782|178652|3
1725506190000|2024-09-05 03:16:30|178785.9|178655.9|178786.1|178656.1|178786.1|178656.1|178785.9|178655.9|2
1725506200000|2024-09-05 03:16:40|178782.5|178652.5|178782.5|178652.5|178782.5|178652.5|178782.5|178652.5|1
1725506220000|2024-09-05 03:17:00|178783.2|178653.2|178787|178657|178787|178657|178783.2|178653.2|3
1725506230000|2024-09-05 03:17:10|178786.8|178656.8|178792.2|178662.2|178792.2|178662.2|178786.8|178656.8|7
1725506240000|2024-09-05 03:17:20|178786.7|178656.7|178786.7|178656.7|178796.1|178666.1|178786.7|178656.7|3
1725506250000|2024-09-05 03:17:30|178796.1|178666.1|178788.7|178658.7|178796.1|178666.1|178788.7|178658.7|2
1725506270000|2024-09-05 03:17:50|178788|178658|178787.2|178657.2|178788|178658|178787.2|178657.2|2
1725506280000|2024-09-05 03:18:00|178782.6|178652.6|178782.6|178652.6|178782.6|178652.6|178782.6|178652.6|1
1725506290000|2024-09-05 03:18:10|178785.3|178655.3|178785.3|178655.3|178785.3|178655.3|178785.3|178655.3|1
1725506310000|2024-09-05 03:18:30|178781.8|178651.8|178781.8|178651.8|178781.8|178651.8|178781.8|178651.8|1
1725506330000|2024-09-05 03:18:50|178792.3|178662.3|178804.4|178674.4|178804.4|178674.4|178792.3|178662.3|2
1725506340000|2024-09-05 03:19:00|178812.6|178682.6|178812.6|178682.6|178812.6|178682.6|178812.6|178682.6|1
1725506360000|2024-09-05 03:19:20|178806.5|178676.5|178806.5|178676.5|178806.5|178676.5|178806.5|178676.5|1
1725506380000|2024-09-05 03:19:40|178806.4|178676.4|178806.1|178676.1|178806.4|178676.4|178804.3|178674.3|3
1725506390000|2024-09-05 03:19:50|178812.1|178682.1|178812.1|178682.1|178812.1|178682.1|178812.1|178682.1|1
1725506410000|2024-09-05 03:20:10|178812|178682|178812|178682|178812|178682|178812|178682|1
1725506420000|2024-09-05 03:20:20|178797.6|178667.6|178805.2|178675.2|178805.2|178675.2|178797.6|178667.6|2
1725506430000|2024-09-05 03:20:30|178802.4|178672.4|178802.4|178672.4|178802.4|178672.4|178802.4|178672.4|1
1725506440000|2024-09-05 03:20:40|178802.3|178672.3|178802.3|178672.3|178802.3|178672.3|178802.3|178672.3|1
1725506450000|2024-09-05 03:20:50|178807.5|178677.5|178807.5|178677.5|178807.5|178677.5|178807.5|178677.5|1
1725506470000|2024-09-05 03:21:10|178798.2|178668.2|178798.2|178668.2|178798.2|178668.2|178798.2|178668.2|1
1725506480000|2024-09-05 03:21:20|178802.8|178672.8|178802.8|178672.8|178802.8|178672.8|178802.8|178672.8|1
1725506500000|2024-09-05 03:21:40|178802.7|178672.7|178810.4|178680.4|178810.4|178680.4|178802.7|178672.7|2
1725506510000|2024-09-05 03:21:50|178807.4|178677.4|178807.4|178677.4|178807.4|178677.4|178807.4|178677.4|1
1725506530000|2024-09-05 03:22:10|178798.3|178668.3|178798.3|178668.3|178798.3|178668.3|178798.3|178668.3|1
1725506540000|2024-09-05 03:22:20|178802.8|178672.8|178802.8|178672.8|178802.8|178672.8|178802.8|178672.8|1
1725506560000|2024-09-05 03:22:40|178803.3|178673.3|178810.5|178680.5|178811.1|178681.1|178803.3|178673.3|3
1725506570000|2024-09-05 03:22:50|178807.5|178677.5|178807.5|178677.5|178807.5|178677.5|178807.5|178677.5|1
1725506580000|2024-09-05 03:23:00|178797.8|178667.8|178797.8|178667.8|178797.8|178667.8|178797.8|178667.8|1
1725506600000|2024-09-05 03:23:20|178802.5|178672.5|178802.5|178672.5|178802.5|178672.5|178802.5|178672.5|1
1725506610000|2024-09-05 03:23:30|178802.4|178672.4|178810.5|178680.5|178810.5|178680.5|178802.4|178672.4|2
1725506620000|2024-09-05 03:23:40|178811.5|178681.5|178811.5|178681.5|178811.5|178681.5|178811.5|178681.5|1
1725506630000|2024-09-05 03:23:50|178809|178679|178809|178679|178809|178679|178809|178679|1
1725506640000|2024-09-05 03:24:00|178808.9|178678.9|178810.3|178680.3|178810.3|178680.3|178808.9|178678.9|2
1725506660000|2024-09-05 03:24:20|178811.7|178681.7|178811.7|178681.7|178812.1|178682.1|178811.7|178681.7|3
1725506670000|2024-09-05 03:24:30|178811.4|178681.4|178811.1|178681.1|178811.4|178681.4|178811.1|178681.1|2
1725506680000|2024-09-05 03:24:40|178807.1|178677.1|178805.1|178675.1|178807.1|178677.1|178805.1|178675.1|2
1725506690000|2024-09-05 03:24:50|178805.2|178675.2|178805.7|178675.7|178805.7|178675.7|178805.2|178675.2|2
1725506710000|2024-09-05 03:25:10|178801.5|178671.5|178801.5|178671.5|178801.5|178671.5|178801.5|178671.5|1
1725506720000|2024-09-05 03:25:20|178805.7|178675.7|178805.7|178675.7|178805.7|178675.7|178805.7|178675.7|1
1725506730000|2024-09-05 03:25:30|178805.2|178675.2|178805.2|178675.2|178805.2|178675.2|178805.2|178675.2|1
1725506750000|2024-09-05 03:25:50|178806.1|178676.1|178802.1|178672.1|178806.1|178676.1|178802.1|178672.1|2
1725506780000|2024-09-05 03:26:20|178805.1|178675.1|178805.1|178675.1|178805.1|178675.1|178805.1|178675.1|1
1725506800000|2024-09-05 03:26:40|178806|178676|178806|178676|178806|178676|178806|178676|1
1725506810000|2024-09-05 03:26:50|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725506830000|2024-09-05 03:27:10|178799.4|178669.4|178799.4|178669.4|178799.4|178669.4|178799.4|178669.4|1
1725506840000|2024-09-05 03:27:20|178805.1|178675.1|178805.1|178675.1|178805.1|178675.1|178805.1|178675.1|1
1725506860000|2024-09-05 03:27:40|178799.1|178669.1|178799.1|178669.1|178799.1|178669.1|178799.1|178669.1|1
1725506870000|2024-09-05 03:27:50|178793.3|178663.3|178793.3|178663.3|178793.3|178663.3|178793.3|178663.3|1
1725506890000|2024-09-05 03:28:10|178799.4|178669.4|178799.4|178669.4|178799.4|178669.4|178799.4|178669.4|1
1725506900000|2024-09-05 03:28:20|178805.1|178675.1|178805.1|178675.1|178805.1|178675.1|178805.1|178675.1|1
1725506910000|2024-09-05 03:28:30|178809.4|178679.4|178803|178673|178810.7|178680.7|178803|178673|8
1725506920000|2024-09-05 03:28:40|178802.7|178672.7|178802.7|178672.7|178802.7|178672.7|178802.7|178672.7|1
1725506930000|2024-09-05 03:28:50|178802.4|178672.4|178802.4|178672.4|178802.4|178672.4|178802.4|178672.4|1
1725506940000|2024-09-05 03:29:00|178808.7|178678.7|178808.7|178678.7|178808.7|178678.7|178808.7|178678.7|1
1725506960000|2024-09-05 03:29:20|178809|178679|178804.1|178674.1|178809|178679|178804.1|178674.1|2
1725506970000|2024-09-05 03:29:30|178798|178668|178798.4|178668.4|178798.4|178668.4|178798|178668|2
1725506990000|2024-09-05 03:29:50|178801|178671|178801|178671|178801|178671|178801|178671|1
1725507000000|2024-09-05 03:30:00|178803.2|178673.2|178809|178679|178809|178679|178803.2|178673.2|2
1725507020000|2024-09-05 03:30:20|178809.7|178679.7|178809.7|178679.7|178809.7|178679.7|178809.7|178679.7|1
1725507040000|2024-09-05 03:30:40|178809.6|178679.6|178809.6|178679.6|178809.6|178679.6|178809.6|178679.6|1
1725507060000|2024-09-05 03:31:00|178808.9|178678.9|178808.9|178678.9|178808.9|178678.9|178808.9|178678.9|1
1725507070000|2024-09-05 03:31:10|178808.4|178678.4|178808.4|178678.4|178808.4|178678.4|178808.4|178678.4|1
1725507080000|2024-09-05 03:31:20|178809.2|178679.2|178809.2|178679.2|178809.2|178679.2|178809.2|178679.2|1
1725507110000|2024-09-05 03:31:50|178808.4|178678.4|178808.4|178678.4|178808.4|178678.4|178808.4|178678.4|1
1725507120000|2024-09-05 03:32:00|178803.9|178673.9|178805.4|178675.4|178805.4|178675.4|178803.9|178673.9|2
1725507130000|2024-09-05 03:32:10|178808.2|178678.2|178808.2|178678.2|178808.2|178678.2|178808.2|178678.2|1
1725507140000|2024-09-05 03:32:20|178810.6|178680.6|178809.7|178679.7|178810.6|178680.6|178809.7|178679.7|2
1725507160000|2024-09-05 03:32:40|178810.8|178680.8|178814.4|178684.4|178814.4|178684.4|178810.8|178680.8|2
1725507170000|2024-09-05 03:32:50|178814.3|178684.3|178814.3|178684.3|178814.3|178684.3|178814.3|178684.3|1
1725507190000|2024-09-05 03:33:10|178815.9|178685.9|178815.8|178685.8|178815.9|178685.9|178815.8|178685.8|2
1725507220000|2024-09-05 03:33:40|178812.7|178682.7|178812.7|178682.7|178812.7|178682.7|178812.7|178682.7|1
1725507240000|2024-09-05 03:34:00|178812.6|178682.6|178815.6|178685.6|178815.6|178685.6|178812.6|178682.6|2
1725507260000|2024-09-05 03:34:20|178815.5|178685.5|178815.7|178685.7|178815.7|178685.7|178815.5|178685.5|2
1725507270000|2024-09-05 03:34:30|178814.3|178684.3|178814.3|178684.3|178814.3|178684.3|178814.3|178684.3|1
1725507290000|2024-09-05 03:34:50|178812.6|178682.6|178812.6|178682.6|178812.6|178682.6|178812.6|178682.6|1
1725507300000|2024-09-05 03:35:00|178815.8|178685.8|178815.8|178685.8|178815.8|178685.8|178815.8|178685.8|1
1725507310000|2024-09-05 03:35:10|178818|178688|178818|178688|178818|178688|178818|178688|1
1725507320000|2024-09-05 03:35:20|178817.4|178687.4|178817.4|178687.4|178817.4|178687.4|178817.4|178687.4|1
1725507330000|2024-09-05 03:35:30|178815.9|178685.9|178815.9|178685.9|178815.9|178685.9|178815.9|178685.9|1
1725507340000|2024-09-05 03:35:40|178820.5|178690.5|178819.2|178689.2|178820.5|178690.5|178819.2|178689.2|2
1725507350000|2024-09-05 03:35:50|178819|178689|178815|178685|178819|178689|178812.4|178682.4|3
1725507360000|2024-09-05 03:36:00|178816.2|178686.2|178816.3|178686.3|178816.3|178686.3|178815|178685|7
1725507370000|2024-09-05 03:36:10|178815|178685|178815|178685|178816.3|178686.3|178815|178685|3
1725507380000|2024-09-05 03:36:20|178816.2|178686.2|178816.5|178686.5|178816.5|178686.5|178815|178685|3
1725507390000|2024-09-05 03:36:30|178815.2|178685.2|178815|178685|178815.2|178685.2|178812.4|178682.4|3
1725507400000|2024-09-05 03:36:40|178812.3|178682.3|178812.3|178682.3|178815|178685|178812.3|178682.3|3
1725507410000|2024-09-05 03:36:50|178815.3|178685.3|178817.4|178687.4|178817.4|178687.4|178815.3|178685.3|6
1725507420000|2024-09-05 03:37:00|178815.9|178685.9|178817.4|178687.4|178817.4|178687.4|178815.9|178685.9|4
1725507440000|2024-09-05 03:37:20|178815.9|178685.9|178815.9|178685.9|178817.4|178687.4|178812.9|178682.9|5
1725507450000|2024-09-05 03:37:30|178814.6|178684.6|178904.1|178774.1|178918.1|178788.1|178814.5|178684.5|10
1725507460000|2024-09-05 03:37:40|178908.9|178778.9|178919.9|178789.9|178920.4|178790.4|178908.9|178778.9|5
1725507470000|2024-09-05 03:37:50|178920.3|178790.3|178919.9|178789.9|178920.4|178790.4|178913|178783|5
1725507480000|2024-09-05 03:38:00|178917.7|178787.7|178903.4|178773.4|178917.7|178787.7|178902.5|178772.5|4
1725507490000|2024-09-05 03:38:10|178903|178773|178902.9|178772.9|178903|178773|178900.7|178770.7|7
1725507500000|2024-09-05 03:38:20|178902.8|178772.8|178907|178777|178907|178777|178900.7|178770.7|5
1725507510000|2024-09-05 03:38:30|178904.3|178774.3|178904.3|178774.3|178904.3|178774.3|178904.3|178774.3|1
1725507520000|2024-09-05 03:38:40|178904.2|178774.2|178902.4|178772.4|178904.2|178774.2|178902.4|178772.4|2
1725507530000|2024-09-05 03:38:50|178899.3|178769.3|178899.4|178769.4|178899.4|178769.4|178899.3|178769.3|2
1725507540000|2024-09-05 03:39:00|178899.3|178769.3|178899.3|178769.3|178899.3|178769.3|178899.3|178769.3|1
1725507550000|2024-09-05 03:39:10|178899.4|178769.4|178899.4|178769.4|178899.4|178769.4|178899.4|178769.4|1
1725507560000|2024-09-05 03:39:20|178902.3|178772.3|178902.3|178772.3|178902.3|178772.3|178902.3|178772.3|1
1725507580000|2024-09-05 03:39:40|178899.4|178769.4|178899.4|178769.4|178899.4|178769.4|178899.4|178769.4|1
1725507600000|2024-09-05 03:40:00|178899.3|178769.3|178899.4|178769.4|178899.6|178769.6|178899.3|178769.3|4
1725507610000|2024-09-05 03:40:10|178902.3|178772.3|178902.3|178772.3|178902.3|178772.3|178902.3|178772.3|1
1725507630000|2024-09-05 03:40:30|178902.2|178772.2|178902.6|178772.6|178902.6|178772.6|178902.2|178772.2|2
1725507640000|2024-09-05 03:40:40|178894.5|178764.5|178897.7|178767.7|178897.7|178767.7|178894.5|178764.5|3
1725507650000|2024-09-05 03:40:50|178897.5|178767.5|178894.5|178764.5|178897.5|178767.5|178894.4|178764.4|3
1725507660000|2024-09-05 03:41:00|178894.6|178764.6|178894.6|178764.6|178894.6|178764.6|178894.6|178764.6|1
1725507670000|2024-09-05 03:41:10|178902.6|178772.6|178902.6|178772.6|178902.6|178772.6|178902.6|178772.6|1
1725507690000|2024-09-05 03:41:30|178904.6|178774.6|178899|178769|178904.6|178774.6|178899|178769|4
1725507700000|2024-09-05 03:41:40|178897.6|178767.6|178892.4|178762.4|178897.7|178767.7|178891.3|178761.3|6
1725507710000|2024-09-05 03:41:50|178890.5|178760.5|178890.5|178760.5|178890.5|178760.5|178890.5|178760.5|1
1725507720000|2024-09-05 03:42:00|178890.7|178760.7|178890.7|178760.7|178890.8|178760.8|178890.6|178760.6|4
1725507730000|2024-09-05 03:42:10|178890.8|178760.8|178890.8|178760.8|178890.8|178760.8|178890.8|178760.8|1
1725507740000|2024-09-05 03:42:20|178890.4|178760.4|178890.4|178760.4|178890.4|178760.4|178890.4|178760.4|1
1725507750000|2024-09-05 03:42:30|178890.7|178760.7|178890.7|178760.7|178890.7|178760.7|178890.7|178760.7|1
1725507760000|2024-09-05 03:42:40|178883.3|178753.3|178890.8|178760.8|178890.8|178760.8|178883.1|178753.1|3
1725507770000|2024-09-05 03:42:50|178890.9|178760.9|178890.9|178760.9|178890.9|178760.9|178890.9|178760.9|1
1725507780000|2024-09-05 03:43:00|178896|178766|178944.2|178814.2|178945.9|178815.9|178896|178766|3
1725507790000|2024-09-05 03:43:10|178974.5|178844.5|178976.3|178846.3|178978.6|178848.6|178972.9|178842.9|4
1725507800000|2024-09-05 03:43:20|178976.2|178846.2|178976.2|178846.2|178976.2|178846.2|178976.2|178846.2|1
1725507810000|2024-09-05 03:43:30|178970.7|178840.7|178970.4|178840.4|178970.7|178840.7|178970.4|178840.4|2
1725507820000|2024-09-05 03:43:40|178976.2|178846.2|178976.2|178846.2|178976.2|178846.2|178976.2|178846.2|1
1725507830000|2024-09-05 03:43:50|178974.5|178844.5|178960.3|178830.3|178974.5|178844.5|178957.5|178827.5|5
1725507840000|2024-09-05 03:44:00|178960.5|178830.5|178960.6|178830.6|178960.6|178830.6|178960.4|178830.4|3
1725507850000|2024-09-05 03:44:10|178960.3|178830.3|178960.8|178830.8|178960.9|178830.9|178960.3|178830.3|4
1725507860000|2024-09-05 03:44:20|178961|178831|178968.2|178838.2|178968.2|178838.2|178960.9|178830.9|4
1725507890000|2024-09-05 03:44:50|178964.7|178834.7|178964.7|178834.7|178964.7|178834.7|178964.7|178834.7|1
1725507910000|2024-09-05 03:45:10|178964.4|178834.4|178964.4|178834.4|178964.4|178834.4|178964.4|178834.4|1
1725507920000|2024-09-05 03:45:20|178967.9|178837.9|178968.2|178838.2|178968.2|178838.2|178967.9|178837.9|2
1725507940000|2024-09-05 03:45:40|178968.6|178838.6|178968.7|178838.7|178968.7|178838.7|178968.6|178838.6|2
1725507950000|2024-09-05 03:45:50|178965.5|178835.5|178967.1|178837.1|178967.1|178837.1|178965.5|178835.5|2
1725507960000|2024-09-05 03:46:00|178966.4|178836.4|178966.4|178836.4|178966.4|178836.4|178966.4|178836.4|1
1725507980000|2024-09-05 03:46:20|178970.3|178840.3|178969.5|178839.5|178970.3|178840.3|178968.1|178838.1|3
1725508000000|2024-09-05 03:46:40|178968.7|178838.7|178864.6|178734.6|178968.7|178838.7|178863.8|178733.8|12
1725508010000|2024-09-05 03:46:50|178863.7|178733.7|178877.8|178747.8|178877.8|178747.8|178862.1|178732.1|21
1725508020000|2024-09-05 03:47:00|178879|178749|178879|178749|178885|178755|178879|178749|6
1725508030000|2024-09-05 03:47:10|178881.8|178751.8|178879|178749|178881.8|178751.8|178879|178749|4
1725508040000|2024-09-05 03:47:20|178881.8|178751.8|178881.8|178751.8|178881.8|178751.8|178881.8|178751.8|1
1725508050000|2024-09-05 03:47:30|178885.1|178755.1|178885.1|178755.1|178885.1|178755.1|178885.1|178755.1|1
1725508060000|2024-09-05 03:47:40|178885|178755|178885|178755|178885|178755|178885|178755|1
1725508070000|2024-09-05 03:47:50|178889.8|178759.8|178886.1|178756.1|178889.8|178759.8|178886.1|178756.1|2
1725508080000|2024-09-05 03:48:00|178883.4|178753.4|178883.4|178753.4|178883.4|178753.4|178883.4|178753.4|1
1725508090000|2024-09-05 03:48:10|178882.4|178752.4|178882.4|178752.4|178882.4|178752.4|178882.4|178752.4|1
1725508100000|2024-09-05 03:48:20|178883.5|178753.5|178883.5|178753.5|178883.5|178753.5|178883.5|178753.5|1
1725508110000|2024-09-05 03:48:30|178887.6|178757.6|178883|178753|178887.6|178757.6|178883|178753|5
1725508120000|2024-09-05 03:48:40|178894|178764|178884.7|178754.7|178894|178764|178883|178753|5
1725508130000|2024-09-05 03:48:50|178882.3|178752.3|178882.3|178752.3|178884.7|178754.7|178882.3|178752.3|3
1725508140000|2024-09-05 03:49:00|178884.7|178754.7|178881.4|178751.4|178884.7|178754.7|178881.4|178751.4|2
1725508150000|2024-09-05 03:49:10|178876.1|178746.1|178885.4|178755.4|178885.4|178755.4|178876.1|178746.1|2
1725508160000|2024-09-05 03:49:20|178885.3|178755.3|178784.7|178654.7|178885.3|178755.3|178784.7|178654.7|11
1725508170000|2024-09-05 03:49:30|178784.4|178654.4|178792.6|178662.6|178792.6|178662.6|178782.2|178652.2|11
1725508180000|2024-09-05 03:49:40|178790.5|178660.5|178792.5|178662.5|178792.9|178662.9|178790.5|178660.5|10
1725508190000|2024-09-05 03:49:50|178793.2|178663.2|178792.6|178662.6|178794|178664|178792.6|178662.6|8
1725508200000|2024-09-05 03:50:00|178791.6|178661.6|178781|178651|178791.6|178661.6|178780.6|178650.6|5
1725508210000|2024-09-05 03:50:10|178781.9|178651.9|178791.4|178661.4|178791.4|178661.4|178781.9|178651.9|2
1725508220000|2024-09-05 03:50:20|178786|178656|178780.7|178650.7|178786|178656|178780.7|178650.7|3
1725508250000|2024-09-05 03:50:50|178781.9|178651.9|178789.9|178659.9|178789.9|178659.9|178781.9|178651.9|2
1725508260000|2024-09-05 03:51:00|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|178790.8|178660.8|1
1725508270000|2024-09-05 03:51:10|178789.9|178659.9|178784.8|178654.8|178789.9|178659.9|178784.8|178654.8|4
1725508280000|2024-09-05 03:51:20|178780.1|178650.1|178780.1|178650.1|178780.1|178650.1|178780.1|178650.1|1
1725508290000|2024-09-05 03:51:30|178781.2|178651.2|178781.7|178651.7|178781.8|178651.8|178781|178651|4
1725508300000|2024-09-05 03:51:40|178781.1|178651.1|178792.7|178662.7|178792.7|178662.7|178781.1|178651.1|4
1725508310000|2024-09-05 03:51:50|178797.9|178667.9|178797.9|178667.9|178797.9|178667.9|178797.9|178667.9|1
1725508330000|2024-09-05 03:52:10|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725508340000|2024-09-05 03:52:20|178790.9|178660.9|178794.1|178664.1|178794.1|178664.1|178790.9|178660.9|5
1725508360000|2024-09-05 03:52:40|178799.5|178669.5|178799.5|178669.5|178799.5|178669.5|178799.5|178669.5|1
1725508370000|2024-09-05 03:52:50|178799.3|178669.3|178799.3|178669.3|178799.3|178669.3|178799.3|178669.3|1
1725508380000|2024-09-05 03:53:00|178798.3|178668.3|178791.4|178661.4|178798.3|178668.3|178791.4|178661.4|2
1725508400000|2024-09-05 03:53:20|178792|178662|178794|178664|178794|178664|178792|178662|4
1725508410000|2024-09-05 03:53:30|178794.4|178664.4|178795.3|178665.3|178795.3|178665.3|178794.4|178664.4|2
1725508420000|2024-09-05 03:53:40|178799.9|178669.9|178822.7|178692.7|178824.8|178694.8|178799.9|178669.9|8
1725508430000|2024-09-05 03:53:50|178824.1|178694.1|178820.1|178690.1|178824.1|178694.1|178818.9|178688.9|5
1725508440000|2024-09-05 03:54:00|178818.9|178688.9|178840.3|178710.3|178841.1|178711.1|178818.9|178688.9|9
1725508450000|2024-09-05 03:54:10|178845|178715|178843.7|178713.7|178849.2|178719.2|178843.7|178713.7|5
1725508480000|2024-09-05 03:54:40|178847.6|178717.6|178849.9|178719.9|178849.9|178719.9|178847.6|178717.6|2
1725508490000|2024-09-05 03:54:50|178850.9|178720.9|178849.8|178719.8|178850.9|178720.9|178849.8|178719.8|2
1725508500000|2024-09-05 03:55:00|178843.9|178713.9|178840.5|178710.5|178843.9|178713.9|178840.5|178710.5|5
1725508510000|2024-09-05 03:55:10|178841.1|178711.1|178841.1|178711.1|178841.1|178711.1|178841.1|178711.1|1
1725508530000|2024-09-05 03:55:30|178844.1|178714.1|178844.1|178714.1|178844.1|178714.1|178844.1|178714.1|1
1725508540000|2024-09-05 03:55:40|178849.9|178719.9|178852.4|178722.4|178853.6|178723.6|178849.9|178719.9|4
1725508550000|2024-09-05 03:55:50|178855.3|178725.3|178855.3|178725.3|178855.3|178725.3|178855.3|178725.3|1
1725508560000|2024-09-05 03:56:00|178847.5|178717.5|178844.1|178714.1|178847.5|178717.5|178844.1|178714.1|2
1725508590000|2024-09-05 03:56:30|178853.9|178723.9|178853.9|178723.9|178853.9|178723.9|178853.9|178723.9|1
1725508600000|2024-09-05 03:56:40|178853.8|178723.8|178853.8|178723.8|178853.8|178723.8|178853.8|178723.8|1
1725508610000|2024-09-05 03:56:50|178847.7|178717.7|178847.7|178717.7|178847.7|178717.7|178847.7|178717.7|1
1725508620000|2024-09-05 03:57:00|178843.7|178713.7|178844.3|178714.3|178844.3|178714.3|178843.7|178713.7|2
1725508630000|2024-09-05 03:57:10|178843.8|178713.8|178843.8|178713.8|178843.8|178713.8|178843.8|178713.8|1
1725508650000|2024-09-05 03:57:30|178846.6|178716.6|178847.8|178717.8|178854.2|178724.2|178846.6|178716.6|5
1725508660000|2024-09-05 03:57:40|178847.2|178717.2|178847.2|178717.2|178847.2|178717.2|178847.2|178717.2|1
1725508670000|2024-09-05 03:57:50|178841.8|178711.8|178841.8|178711.8|178841.8|178711.8|178841.8|178711.8|1
1725508700000|2024-09-05 03:58:20|178847.2|178717.2|178847.2|178717.2|178847.2|178717.2|178847.2|178717.2|1
1725508710000|2024-09-05 03:58:30|178854.8|178724.8|178854.8|178724.8|178854.8|178724.8|178854.8|178724.8|1
1725508720000|2024-09-05 03:58:40|178844.9|178714.9|178844.9|178714.9|178844.9|178714.9|178844.9|178714.9|1
1725508740000|2024-09-05 03:59:00|178841.7|178711.7|178841.7|178711.7|178841.7|178711.7|178841.7|178711.7|1
1725508750000|2024-09-05 03:59:10|178847.2|178717.2|178847.2|178717.2|178847.2|178717.2|178847.2|178717.2|1
1725508760000|2024-09-05 03:59:20|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|178847.9|178717.9|1
1725508770000|2024-09-05 03:59:30|178855.8|178725.8|178855.8|178725.8|178855.8|178725.8|178855.8|178725.8|1
1725508780000|2024-09-05 03:59:40|178846.1|178716.1|178846.1|178716.1|178846.1|178716.1|178846.1|178716.1|1
1725508800000|2024-09-05 04:00:00|178842.6|178712.6|178842.6|178712.6|178842.6|178712.6|178842.6|178712.6|1
1725508810000|2024-09-05 04:00:10|178847.9|178717.9|178847.3|178717.3|178847.9|178717.9|178847.3|178717.3|2
1725508830000|2024-09-05 04:00:30|178851.9|178721.9|178845.5|178715.5|178851.9|178721.9|178845.5|178715.5|3
1725508850000|2024-09-05 04:00:50|178850|178720|178850|178720|178850|178720|178850|178720|1
1725508860000|2024-09-05 04:01:00|178845.5|178715.5|178848.2|178718.2|178848.2|178718.2|178845.5|178715.5|2
1725508890000|2024-09-05 04:01:30|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|1
1725508900000|2024-09-05 04:01:40|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|1
1725508920000|2024-09-05 04:02:00|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|1
1725508930000|2024-09-05 04:02:10|178851|178721|178851|178721|178851|178721|178851|178721|1
1725508940000|2024-09-05 04:02:20|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|178847.6|178717.6|1
1725508950000|2024-09-05 04:02:30|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|178851.3|178721.3|1
1725508980000|2024-09-05 04:03:00|178858.2|178728.2|178850.9|178720.9|178858.2|178728.2|178850.9|178720.9|3
1725509000000|2024-09-05 04:03:20|178847.7|178717.7|178847.7|178717.7|178847.7|178717.7|178847.7|178717.7|1
1725509010000|2024-09-05 04:03:30|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|178851.4|178721.4|1
1725509030000|2024-09-05 04:03:50|178858.2|178728.2|178858.2|178728.2|178858.2|178728.2|178858.2|178728.2|1
1725509040000|2024-09-05 04:04:00|178851|178721|178854.4|178724.4|178854.4|178724.4|178851|178721|3
1725509050000|2024-09-05 04:04:10|178850.6|178720.6|178850.6|178720.6|178850.6|178720.6|178850.6|178720.6|1
1725509060000|2024-09-05 04:04:20|178850.5|178720.5|178855.7|178725.7|178857|178727|178850.5|178720.5|6
1725509070000|2024-09-05 04:04:30|178855.4|178725.4|178855.4|178725.4|178855.4|178725.4|178855.4|178725.4|1
1725509080000|2024-09-05 04:04:40|178855.7|178725.7|178861.3|178731.3|178861.3|178731.3|178855.7|178725.7|2
1725509090000|2024-09-05 04:04:50|178866.9|178736.9|178866.9|178736.9|178866.9|178736.9|178866.9|178736.9|1
1725509100000|2024-09-05 04:05:00|178861.3|178731.3|178860.7|178730.7|178861.3|178731.3|178860.7|178730.7|2
1725509110000|2024-09-05 04:05:10|178855.4|178725.4|178855.4|178725.4|178855.4|178725.4|178855.4|178725.4|1
1725509120000|2024-09-05 04:05:20|178858.1|178728.1|178860.5|178730.5|178860.6|178730.6|178858.1|178728.1|3
1725509140000|2024-09-05 04:05:40|178867.4|178737.4|178867.4|178737.4|178867.4|178737.4|178867.4|178737.4|1
1725509150000|2024-09-05 04:05:50|178871.9|178741.9|178871.9|178741.9|178871.9|178741.9|178871.9|178741.9|1
1725509160000|2024-09-05 04:06:00|178867.4|178737.4|178860.6|178730.6|178867.4|178737.4|178860.6|178730.6|2
1725509200000|2024-09-05 04:06:40|178871.9|178741.9|178870|178740|178871.9|178741.9|178870|178740|2
1725509220000|2024-09-05 04:07:00|178866.2|178736.2|178860.6|178730.6|178866.2|178736.2|178860.6|178730.6|2
1725509230000|2024-09-05 04:07:10|178862|178732|178862.5|178732.5|178867.9|178737.9|178862|178732|8
1725509240000|2024-09-05 04:07:20|178862.9|178732.9|178862.1|178732.1|178862.9|178732.9|178862.1|178732.1|2
1725509250000|2024-09-05 04:07:30|178863.4|178733.4|178868.1|178738.1|178869.7|178739.7|178863.4|178733.4|4
1725509260000|2024-09-05 04:07:40|178866|178736|178868.3|178738.3|178869.8|178739.8|178866|178736|7
1725509270000|2024-09-05 04:07:50|178869.7|178739.7|178862.3|178732.3|178869.7|178739.7|178862.3|178732.3|10
1725509280000|2024-09-05 04:08:00|178861.1|178731.1|178862.6|178732.6|178862.6|178732.6|178861.1|178731.1|5
1725509290000|2024-09-05 04:08:10|178862|178732|178862|178732|178862|178732|178862|178732|1
1725509300000|2024-09-05 04:08:20|178868|178738|178867.7|178737.7|178868|178738|178866.1|178736.1|4
1725509310000|2024-09-05 04:08:30|178865.5|178735.5|178866.9|178736.9|178871.4|178741.4|178865.5|178735.5|4
1725509320000|2024-09-05 04:08:40|178868.1|178738.1|178866.1|178736.1|178868.1|178738.1|178866.1|178736.1|2
1725509330000|2024-09-05 04:08:50|178859.3|178729.3|178859.4|178729.4|178861.2|178731.2|178859|178729|5
1725509350000|2024-09-05 04:09:10|178858.8|178728.8|178858.8|178728.8|178858.8|178728.8|178858.8|178728.8|1
1725509360000|2024-09-05 04:09:20|178865.4|178735.4|178864.6|178734.6|178865.4|178735.4|178864.6|178734.6|2
1725509370000|2024-09-05 04:09:30|178868.9|178738.9|178865.2|178735.2|178868.9|178738.9|178863.8|178733.8|5
1725509380000|2024-09-05 04:09:40|178866.4|178736.4|178861.8|178731.8|178867.3|178737.3|178861.8|178731.8|3
1725509400000|2024-09-05 04:10:00|178861.3|178731.3|178861.3|178731.3|178861.3|178731.3|178861.3|178731.3|1
1725509410000|2024-09-05 04:10:10|178866.7|178736.7|178866.7|178736.7|178866.7|178736.7|178866.7|178736.7|1
1725509430000|2024-09-05 04:10:30|178866.9|178736.9|178871.6|178741.6|178872.9|178742.9|178866.9|178736.9|4
1725509440000|2024-09-05 04:10:40|178862|178732|178862.7|178732.7|178862.7|178732.7|178862|178732|2
1725509460000|2024-09-05 04:11:00|178860.6|178730.6|178860.6|178730.6|178860.6|178730.6|178860.6|178730.6|1
1725509470000|2024-09-05 04:11:10|178866.5|178736.5|178866.5|178736.5|178866.5|178736.5|178866.5|178736.5|1
1725509490000|2024-09-05 04:11:30|178872.5|178742.5|178860.9|178730.9|178872.5|178742.5|178860.9|178730.9|2
1725509520000|2024-09-05 04:12:00|178859.3|178729.3|178866.5|178736.5|178866.5|178736.5|178859.3|178729.3|2
1725509550000|2024-09-05 04:12:30|178860.9|178730.9|178860.9|178730.9|178860.9|178730.9|178860.9|178730.9|1
1725509580000|2024-09-05 04:13:00|178859.3|178729.3|178866.5|178736.5|178866.5|178736.5|178859.3|178729.3|2
1725509600000|2024-09-05 04:13:20|178858.9|178728.9|178858.9|178728.9|178858.9|178728.9|178858.9|178728.9|1
1725509620000|2024-09-05 04:13:40|178860.5|178730.5|178860.4|178730.4|178860.5|178730.5|178859.7|178729.7|3
1725509640000|2024-09-05 04:14:00|178866.5|178736.5|178866.5|178736.5|178866.5|178736.5|178866.5|178736.5|1
1725509660000|2024-09-05 04:14:20|178860.5|178730.5|178860.5|178730.5|178860.5|178730.5|178860.5|178730.5|1
1725509670000|2024-09-05 04:14:30|178859.9|178729.9|178861.7|178731.7|178861.7|178731.7|178859.9|178729.9|2
1725509690000|2024-09-05 04:14:50|178871.2|178741.2|178871.2|178741.2|178871.2|178741.2|178871.2|178741.2|1
1725509700000|2024-09-05 04:15:00|178865.6|178735.6|178865.6|178735.6|178865.6|178735.6|178865.6|178735.6|1
1725509710000|2024-09-05 04:15:10|178859.7|178729.7|178859.7|178729.7|178859.7|178729.7|178859.7|178729.7|1
1725509730000|2024-09-05 04:15:30|178861.4|178731.4|178861.4|178731.4|178861.4|178731.4|178861.4|178731.4|1
1725509750000|2024-09-05 04:15:50|178871.2|178741.2|178871.2|178741.2|178871.2|178741.2|178871.2|178741.2|1
1725509760000|2024-09-05 04:16:00|178868.6|178738.6|178863.9|178733.9|178868.6|178738.6|178863.9|178733.9|2
1725509770000|2024-09-05 04:16:10|178864.5|178734.5|178857.6|178727.6|178864.5|178734.5|178857.6|178727.6|2
1725509780000|2024-09-05 04:16:20|178857.3|178727.3|178860.8|178730.8|178866.8|178736.8|178857.3|178727.3|9
1725509810000|2024-09-05 04:16:50|178865.3|178735.3|178865.3|178735.3|178865.3|178735.3|178865.3|178735.3|1
1725509820000|2024-09-05 04:17:00|178866.6|178736.6|178865.6|178735.6|178866.6|178736.6|178865.6|178735.6|2
1725509830000|2024-09-05 04:17:10|178867|178737|178865.6|178735.6|178867|178737|178865.6|178735.6|2
1725509840000|2024-09-05 04:17:20|178866.3|178736.3|178866.3|178736.3|178866.3|178736.3|178866.3|178736.3|1
1725509860000|2024-09-05 04:17:40|178865.3|178735.3|178860.2|178730.2|178865.3|178735.3|178860.2|178730.2|4
1725509870000|2024-09-05 04:17:50|178858.5|178728.5|178858.5|178728.5|178858.5|178728.5|178858.5|178728.5|1
1725509880000|2024-09-05 04:18:00|178855.7|178725.7|178855.7|178725.7|178855.7|178725.7|178855.7|178725.7|1
1725509890000|2024-09-05 04:18:10|178855|178725|178850.4|178720.4|178855|178725|178850.4|178720.4|2
1725509910000|2024-09-05 04:18:30|178850.2|178720.2|178850.2|178720.2|178850.2|178720.2|178850.2|178720.2|1
1725509920000|2024-09-05 04:18:40|178856.9|178726.9|178856.9|178726.9|178856.9|178726.9|178856.9|178726.9|1
1725509940000|2024-09-05 04:19:00|178856.8|178726.8|178854.6|178724.6|178856.8|178726.8|178854.6|178724.6|2
1725509950000|2024-09-05 04:19:10|178855.8|178725.8|178856.3|178726.3|178856.3|178726.3|178855.8|178725.8|2
1725509970000|2024-09-05 04:19:30|178859.7|178729.7|178859.7|178729.7|178859.7|178729.7|178859.7|178729.7|1
1725509980000|2024-09-05 04:19:40|178857.3|178727.3|178857.3|178727.3|178857.3|178727.3|178857.3|178727.3|1
1725510000000|2024-09-05 04:20:00|178854.8|178724.8|178856.3|178726.3|178856.3|178726.3|178854.8|178724.8|2
1725510010000|2024-09-05 04:20:10|178850.2|178720.2|178849.2|178719.2|178850.2|178720.2|178849.2|178719.2|2
1725510030000|2024-09-05 04:20:30|178850.7|178720.7|178854.5|178724.5|178862.5|178732.5|178850.7|178720.7|6
1725510040000|2024-09-05 04:20:40|178850.9|178720.9|178852.9|178722.9|178852.9|178722.9|178850.9|178720.9|2
1725510060000|2024-09-05 04:21:00|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|1
1725510090000|2024-09-05 04:21:30|178855|178725|178793.7|178663.7|178855|178725|178788.8|178658.8|10
1725510100000|2024-09-05 04:21:40|178793.8|178663.8|178793.9|178663.9|178799.6|178669.6|178793.8|178663.8|4
1725510110000|2024-09-05 04:21:50|178793.3|178663.3|178793.8|178663.8|178793.9|178663.9|178793.3|178663.3|3
1725510120000|2024-09-05 04:22:00|178800.2|178670.2|178799.4|178669.4|178800.2|178670.2|178799.4|178669.4|2
1725510130000|2024-09-05 04:22:10|178799.9|178669.9|178795.2|178665.2|178801.4|178671.4|178794.6|178664.6|8
1725510140000|2024-09-05 04:22:20|178795.8|178665.8|178795.8|178665.8|178795.8|178665.8|178795.8|178665.8|1
1725510150000|2024-09-05 04:22:30|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|178792.7|178662.7|1
1725510160000|2024-09-05 04:22:40|178795.1|178665.1|178795|178665|178795.1|178665.1|178794.7|178664.7|3
1725510170000|2024-09-05 04:22:50|178794.6|178664.6|178801.3|178671.3|178811.7|178681.7|178794.6|178664.6|15
1725510180000|2024-09-05 04:23:00|178800.6|178670.6|178808|178678|178808.8|178678.8|178799|178669|10
1725510190000|2024-09-05 04:23:10|178808.8|178678.8|178808|178678|178808.8|178678.8|178808|178678|2
1725510200000|2024-09-05 04:23:20|178808.7|178678.7|178811.5|178681.5|178811.5|178681.5|178801.2|178671.2|10
1725510210000|2024-09-05 04:23:30|178806.2|178676.2|178806.6|178676.6|178806.6|178676.6|178805|178675|4
1725510220000|2024-09-05 04:23:40|178804.5|178674.5|178802.4|178672.4|178804.5|178674.5|178798.5|178668.5|8
1725510230000|2024-09-05 04:23:50|178799.4|178669.4|178798.9|178668.9|178799.4|178669.4|178798.9|178668.9|2
1725510240000|2024-09-05 04:24:00|178801.4|178671.4|178803.8|178673.8|178803.8|178673.8|178801.4|178671.4|2
1725510250000|2024-09-05 04:24:10|178805.5|178675.5|178804|178674|178806.2|178676.2|178802|178672|8
1725510260000|2024-09-05 04:24:20|178802.2|178672.2|178802.1|178672.1|178806.4|178676.4|178802.1|178672.1|6
1725510270000|2024-09-05 04:24:30|178794.3|178664.3|178801.5|178671.5|178801.5|178671.5|178794.3|178664.3|2
1725510280000|2024-09-05 04:24:40|178793.3|178663.3|178801.3|178671.3|178801.3|178671.3|178793.1|178663.1|7
1725510300000|2024-09-05 04:25:00|178803.5|178673.5|178790.3|178660.3|178803.5|178673.5|178790.3|178660.3|4
1725510310000|2024-09-05 04:25:10|178794.1|178664.1|178794.1|178664.1|178794.1|178664.1|178794.1|178664.1|1
1725510330000|2024-09-05 04:25:30|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|178792.8|178662.8|1
1725510340000|2024-09-05 04:25:40|178794.4|178664.4|178801.9|178671.9|178810.1|178680.1|178794.4|178664.4|6
1725510350000|2024-09-05 04:25:50|178793.7|178663.7|178793.3|178663.3|178793.7|178663.7|178793.1|178663.1|3
1725510380000|2024-09-05 04:26:20|178797.8|178667.8|178797.8|178667.8|178797.8|178667.8|178797.8|178667.8|1
1725510390000|2024-09-05 04:26:30|178799.9|178669.9|178793.1|178663.1|178799.9|178669.9|178793.1|178663.1|2
1725510400000|2024-09-05 04:26:40|178809.6|178679.6|178832.4|178702.4|178832.4|178702.4|178809.6|178679.6|3
1725510410000|2024-09-05 04:26:50|178832.2|178702.2|178862.1|178732.1|178874.1|178744.1|178832.2|178702.2|4
1725510420000|2024-09-05 04:27:00|178860.3|178730.3|178860.3|178730.3|178860.3|178730.3|178860.3|178730.3|1
1725510430000|2024-09-05 04:27:10|178859.8|178729.8|178859.8|178729.8|178859.8|178729.8|178859.8|178729.8|1
1725510440000|2024-09-05 04:27:20|178870.2|178740.2|178870.2|178740.2|178870.2|178740.2|178870.2|178740.2|1
1725510460000|2024-09-05 04:27:40|178867.7|178737.7|178858.9|178728.9|178867.7|178737.7|178858.9|178728.9|3
1725510470000|2024-09-05 04:27:50|178859.6|178729.6|178859.6|178729.6|178859.6|178729.6|178859.6|178729.6|1
1725510490000|2024-09-05 04:28:10|178859.5|178729.5|178866|178736|178866|178736|178859.5|178729.5|2
1725510500000|2024-09-05 04:28:20|178869.8|178739.8|178869.8|178739.8|178869.8|178739.8|178869.8|178739.8|1
1725510510000|2024-09-05 04:28:30|178867.7|178737.7|178867.7|178737.7|178867.7|178737.7|178867.7|178737.7|1
1725510520000|2024-09-05 04:28:40|178858|178728|178858|178728|178858|178728|178858|178728|1
1725510530000|2024-09-05 04:28:50|178858.1|178728.1|178858.1|178728.1|178858.1|178728.1|178858.1|178728.1|1
1725510550000|2024-09-05 04:29:10|178864.6|178734.6|178864.6|178734.6|178864.6|178734.6|178864.6|178734.6|1
1725510560000|2024-09-05 04:29:20|178867.6|178737.6|178867.6|178737.6|178867.6|178737.6|178867.6|178737.6|1
1725510570000|2024-09-05 04:29:30|178867.5|178737.5|178858.2|178728.2|178867.5|178737.5|178858.2|178728.2|2
1725510580000|2024-09-05 04:29:40|178858.8|178728.8|178858.8|178728.8|178858.8|178728.8|178858.8|178728.8|1
1725510590000|2024-09-05 04:29:50|178858.7|178728.7|178858.7|178728.7|178858.7|178728.7|178858.7|178728.7|1
1725510600000|2024-09-05 04:30:00|178857.8|178727.8|178863.9|178733.9|178863.9|178733.9|178857.8|178727.8|2
1725510620000|2024-09-05 04:30:20|178863.8|178733.8|178866.5|178736.5|178866.5|178736.5|178863.8|178733.8|2
1725510630000|2024-09-05 04:30:30|178856.6|178726.6|178856.6|178726.6|178856.6|178726.6|178856.6|178726.6|1
1725510650000|2024-09-05 04:30:50|178856.7|178726.7|178856.6|178726.6|178857.6|178727.6|178856.6|178726.6|4
1725510660000|2024-09-05 04:31:00|178863.1|178733.1|178863.1|178733.1|178863.1|178733.1|178863.1|178733.1|1
1725510680000|2024-09-05 04:31:20|178865.4|178735.4|178856.3|178726.3|178865.4|178735.4|178856.3|178726.3|2
1725510690000|2024-09-05 04:31:30|178855.8|178725.8|178855.8|178725.8|178855.8|178725.8|178855.8|178725.8|1
1725510700000|2024-09-05 04:31:40|178856.6|178726.6|178882|178752|178882.2|178752.2|178854.5|178724.5|7
1725510710000|2024-09-05 04:31:50|178881.3|178751.3|178890.9|178760.9|178897.5|178767.5|178879.7|178749.7|6
1725510720000|2024-09-05 04:32:00|178892|178762|178892.2|178762.2|178892.2|178762.2|178890.8|178760.8|3
1725510730000|2024-09-05 04:32:10|178898.8|178768.8|178898.8|178768.8|178898.8|178768.8|178898.8|178768.8|1
1725510740000|2024-09-05 04:32:20|178897.4|178767.4|178884.3|178754.3|178898.8|178768.8|178884.3|178754.3|5
1725510750000|2024-09-05 04:32:30|178885.7|178755.7|178885.7|178755.7|178885.7|178755.7|178885.7|178755.7|1
1725510760000|2024-09-05 04:32:40|178886.1|178756.1|178886.1|178756.1|178886.1|178756.1|178886.1|178756.1|1
1725510780000|2024-09-05 04:33:00|178893.5|178763.5|178892.1|178762.1|178893.5|178763.5|178892.1|178762.1|2
1725510790000|2024-09-05 04:33:10|178889.1|178759.1|178890.8|178760.8|178890.8|178760.8|178889.1|178759.1|2
1725510800000|2024-09-05 04:33:20|178893.4|178763.4|178883.3|178753.3|178893.4|178763.4|178883.3|178753.3|3
1725510810000|2024-09-05 04:33:30|178880.1|178750.1|178881.4|178751.4|178881.4|178751.4|178880.1|178750.1|2
1725510820000|2024-09-05 04:33:40|178894.6|178764.6|178894.6|178764.6|178894.6|178764.6|178894.6|178764.6|1
1725510830000|2024-09-05 04:33:50|178893.6|178763.6|178893.1|178763.1|178894.2|178764.2|178892.6|178762.6|6
1725510840000|2024-09-05 04:34:00|178891.6|178761.6|178888.4|178758.4|178891.6|178761.6|178888.4|178758.4|2
1725510850000|2024-09-05 04:34:10|178891.5|178761.5|178889.8|178759.8|178891.5|178761.5|178888.4|178758.4|3
1725510860000|2024-09-05 04:34:20|178891.8|178761.8|178892.2|178762.2|178892.2|178762.2|178891.8|178761.8|2
1725510880000|2024-09-05 04:34:40|178893.9|178763.9|178892.8|178762.8|178893.9|178763.9|178892.8|178762.8|2
1725510890000|2024-09-05 04:34:50|178892.7|178762.7|178891.5|178761.5|178892.8|178762.8|178890.6|178760.6|5
1725510900000|2024-09-05 04:35:00|178888.3|178758.3|178888.3|178758.3|178888.3|178758.3|178888.3|178758.3|1
1725510910000|2024-09-05 04:35:10|178891.5|178761.5|178889.6|178759.6|178891.7|178761.7|178888.2|178758.2|5
1725510930000|2024-09-05 04:35:30|178892|178762|178892|178762|178892|178762|178892|178762|1
1725510940000|2024-09-05 04:35:40|178890.6|178760.6|178890.6|178760.6|178890.6|178760.6|178890.6|178760.6|1
1725510950000|2024-09-05 04:35:50|178891.4|178761.4|178888.1|178758.1|178891.4|178761.4|178888.1|178758.1|2
1725510960000|2024-09-05 04:36:00|178889.7|178759.7|178889.7|178759.7|178889.7|178759.7|178889.7|178759.7|1
1725510970000|2024-09-05 04:36:10|178888.1|178758.1|178886.2|178756.2|178888.1|178758.1|178886.2|178756.2|2
1725510980000|2024-09-05 04:36:20|178888.1|178758.1|178888.2|178758.2|178888.2|178758.2|178888.1|178758.1|2
1725510990000|2024-09-05 04:36:30|178890.2|178760.2|178890.2|178760.2|178890.2|178760.2|178890.2|178760.2|1
1725511000000|2024-09-05 04:36:40|178888.2|178758.2|178886.1|178756.1|178888.2|178758.2|178886.1|178756.1|2
1725511020000|2024-09-05 04:37:00|178881.6|178751.6|178882.1|178752.1|178882.1|178752.1|178881.6|178751.6|3
1725511030000|2024-09-05 04:37:10|178880.6|178750.6|178885.6|178755.6|178885.6|178755.6|178879|178749|4
1725511040000|2024-09-05 04:37:20|178880.3|178750.3|178885.4|178755.4|178885.6|178755.6|178880.3|178750.3|3
1725511050000|2024-09-05 04:37:30|178874.6|178744.6|178887.4|178757.4|178887.4|178757.4|178874.6|178744.6|3
1725511070000|2024-09-05 04:37:50|178885.5|178755.5|178881.6|178751.6|178885.5|178755.5|178881.6|178751.6|2
1725511080000|2024-09-05 04:38:00|178881.5|178751.5|178881.5|178751.5|178881.5|178751.5|178881.5|178751.5|1
1725511090000|2024-09-05 04:38:10|178885.5|178755.5|178881.1|178751.1|178885.5|178755.5|178881.1|178751.1|3
1725511100000|2024-09-05 04:38:20|178879.9|178749.9|178879.9|178749.9|178879.9|178749.9|178879.9|178749.9|1
1725511110000|2024-09-05 04:38:30|178885.4|178755.4|178885.4|178755.4|178885.4|178755.4|178885.4|178755.4|1
1725511120000|2024-09-05 04:38:40|178885.3|178755.3|178885.3|178755.3|178885.3|178755.3|178885.3|178755.3|1
1725511130000|2024-09-05 04:38:50|178876.1|178746.1|178880|178750|178880|178750|178876.1|178746.1|4
1725511140000|2024-09-05 04:39:00|178881.3|178751.3|178878.6|178748.6|178881.3|178751.3|178878.6|178748.6|4
1725511150000|2024-09-05 04:39:10|178879.9|178749.9|178879.9|178749.9|178880.2|178750.2|178879.9|178749.9|4
1725511160000|2024-09-05 04:39:20|178885.5|178755.5|178880.6|178750.6|178885.5|178755.5|178880.5|178750.5|4
1725511170000|2024-09-05 04:39:30|178878.8|178748.8|178878|178748|178880.6|178750.6|178878|178748|4
1725511180000|2024-09-05 04:39:40|178877.9|178747.9|178878|178748|178878|178748|178877.9|178747.9|2
1725511190000|2024-09-05 04:39:50|178877.9|178747.9|178881.5|178751.5|178881.5|178751.5|178877.9|178747.9|3
1725511200000|2024-09-05 04:40:00|178880|178750|178885.6|178755.6|178885.6|178755.6|178880|178750|2
1725511210000|2024-09-05 04:40:10|178883.3|178753.3|178883.3|178753.3|178885.1|178755.1|178883.3|178753.3|3
1725511230000|2024-09-05 04:40:30|178884.9|178754.9|178872.6|178742.6|178884.9|178754.9|178872.6|178742.6|4
1725511240000|2024-09-05 04:40:40|178875.6|178745.6|178875.6|178745.6|178875.6|178745.6|178875.6|178745.6|1
1725511250000|2024-09-05 04:40:50|178875.5|178745.5|178877|178747|178877|178747|178875.5|178745.5|3
1725511260000|2024-09-05 04:41:00|178878.4|178748.4|178885|178755|178885|178755|178878.4|178748.4|3
1725511280000|2024-09-05 04:41:20|178881.2|178751.2|178879.4|178749.4|178881.2|178751.2|178879.4|178749.4|4
1725511290000|2024-09-05 04:41:30|178875.6|178745.6|178881.5|178751.5|178882.7|178752.7|178875.6|178745.6|5
1725511300000|2024-09-05 04:41:40|178882|178752|178890.3|178760.3|178890.3|178760.3|178879.4|178749.4|5
1725511310000|2024-09-05 04:41:50|178888|178758|178885.7|178755.7|178888|178758|178885.7|178755.7|2
1725511330000|2024-09-05 04:42:10|178889.5|178759.5|178889.5|178759.5|178889.5|178759.5|178889.5|178759.5|1
1725511340000|2024-09-05 04:42:20|178890.6|178760.6|178890.6|178760.6|178890.6|178760.6|178888.4|178758.4|3
1725511350000|2024-09-05 04:42:30|178887.8|178757.8|178877.7|178747.7|178887.8|178757.8|178877.7|178747.7|2
1725511360000|2024-09-05 04:42:40|178887.8|178757.8|178887.8|178757.8|178887.8|178757.8|178887.8|178757.8|1
1725511370000|2024-09-05 04:42:50|178885.7|178755.7|178885.7|178755.7|178885.7|178755.7|178885.7|178755.7|1
1725511390000|2024-09-05 04:43:10|178883.8|178753.8|178880.7|178750.7|178883.8|178753.8|178880.7|178750.7|3
1725511400000|2024-09-05 04:43:20|178879.6|178749.6|178879.6|178749.6|178879.6|178749.6|178879.6|178749.6|1
1725511410000|2024-09-05 04:43:30|178887.2|178757.2|178877.2|178747.2|178887.2|178757.2|178877.2|178747.2|6
1725511420000|2024-09-05 04:43:40|178877.1|178747.1|178885.6|178755.6|178885.6|178755.6|178877.1|178747.1|5
1725511430000|2024-09-05 04:43:50|178883.9|178753.9|178883.9|178753.9|178883.9|178753.9|178883.9|178753.9|1
1725511450000|2024-09-05 04:44:10|178880.7|178750.7|178880.7|178750.7|178880.8|178750.8|178880.6|178750.6|4
1725511460000|2024-09-05 04:44:20|178879.4|178749.4|178877.5|178747.5|178881.2|178751.2|178877.5|178747.5|6
1725511470000|2024-09-05 04:44:30|178875.6|178745.6|178878.8|178748.8|178878.8|178748.8|178875.6|178745.6|3
1725511480000|2024-09-05 04:44:40|178885.8|178755.8|178885.8|178755.8|178885.8|178755.8|178885.8|178755.8|1
1725511500000|2024-09-05 04:45:00|178880.1|178750.1|178880.1|178750.1|178880.1|178750.1|178880.1|178750.1|1
1725511510000|2024-09-05 04:45:10|178878.5|178748.5|178885.8|178755.8|178885.8|178755.8|178875.4|178745.4|4
1725511520000|2024-09-05 04:45:20|178875.8|178745.8|178877.9|178747.9|178877.9|178747.9|178875.8|178745.8|3
1725511530000|2024-09-05 04:45:30|178877.5|178747.5|178888.2|178758.2|178888.2|178758.2|178877.5|178747.5|2
1725511550000|2024-09-05 04:45:50|178886|178756|178886|178756|178886|178756|178886|178756|1
1725511560000|2024-09-05 04:46:00|178881.6|178751.6|178884.3|178754.3|178886|178756|178881.5|178751.5|4
1725511570000|2024-09-05 04:46:10|178885.9|178755.9|178879.9|178749.9|178885.9|178755.9|178879.9|178749.9|7
1725511580000|2024-09-05 04:46:20|178878.9|178748.9|178880.2|178750.2|178880.2|178750.2|178878.9|178748.9|4
1725511590000|2024-09-05 04:46:30|178875.7|178745.7|178886|178756|178886|178756|178875.7|178745.7|2
1725511610000|2024-09-05 04:46:50|178880.2|178750.2|178881.1|178751.1|178881.1|178751.1|178880.2|178750.2|2
1725511620000|2024-09-05 04:47:00|178881|178751|178880.4|178750.4|178881.1|178751.1|178880.4|178750.4|4
1725511630000|2024-09-05 04:47:10|178880.2|178750.2|178884.2|178754.2|178884.2|178754.2|178880.2|178750.2|3
1725511640000|2024-09-05 04:47:20|178885.9|178755.9|178888|178758|178888|178758|178885.9|178755.9|2
1725511670000|2024-09-05 04:47:50|178885.9|178755.9|178885.9|178755.9|178885.9|178755.9|178885.9|178755.9|1
1725511710000|2024-09-05 04:48:30|178888|178758|178890|178760|178890|178760|178888|178758|2
1725511720000|2024-09-05 04:48:40|178892.8|178762.8|178892.8|178762.8|178892.8|178762.8|178892.8|178762.8|1
1725511730000|2024-09-05 04:48:50|178890|178760|178887.8|178757.8|178890|178760|178887.8|178757.8|2
1725511740000|2024-09-05 04:49:00|178890.2|178760.2|178890.2|178760.2|178890.2|178760.2|178890.2|178760.2|1
1725511750000|2024-09-05 04:49:10|178892.9|178762.9|178887.9|178757.9|178892.9|178762.9|178887.9|178757.9|3
1725511760000|2024-09-05 04:49:20|178890.3|178760.3|178890.3|178760.3|178890.3|178760.3|178890.3|178760.3|1
1725511780000|2024-09-05 04:49:40|178880|178750|178880|178750|178880|178750|178880|178750|1
1725511790000|2024-09-05 04:49:50|178890.3|178760.3|178886.1|178756.1|178890.3|178760.3|178886.1|178756.1|3
1725511800000|2024-09-05 04:50:00|178879.2|178749.2|178886.1|178756.1|178886.1|178756.1|178879.1|178749.1|3
1725511830000|2024-09-05 04:50:30|178888.2|178758.2|178888.2|178758.2|178888.2|178758.2|178888.2|178758.2|1
1725511840000|2024-09-05 04:50:40|178878.5|178748.5|178878.9|178748.9|178878.9|178748.9|178878.5|178748.5|3
1725511850000|2024-09-05 04:50:50|178879|178749|178881.1|178751.1|178881.8|178751.8|178879|178749|5
1725511860000|2024-09-05 04:51:00|178880.9|178750.9|178881.1|178751.1|178881.1|178751.1|178880.9|178750.9|2
1725511870000|2024-09-05 04:51:10|178884.1|178754.1|178884.1|178754.1|178884.1|178754.1|178884.1|178754.1|1
1725511880000|2024-09-05 04:51:20|178885.9|178755.9|178885.4|178755.4|178885.9|178755.9|178885.4|178755.4|2
1725511890000|2024-09-05 04:51:30|178875.2|178745.2|178875.4|178745.4|178875.4|178745.4|178875.1|178745.1|3
1725511900000|2024-09-05 04:51:40|178885.4|178755.4|178877.1|178747.1|178885.4|178755.4|178875.5|178745.5|4
1725511910000|2024-09-05 04:51:50|178877.2|178747.2|178878.5|178748.5|178878.5|178748.5|178877.2|178747.2|2
1725511920000|2024-09-05 04:52:00|178879.8|178749.8|178883.8|178753.8|178883.8|178753.8|178879.8|178749.8|3
1725511940000|2024-09-05 04:52:20|178885.6|178755.6|178882.2|178752.2|178885.6|178755.6|178882.2|178752.2|2
1725511950000|2024-09-05 04:52:30|178887.6|178757.6|178887.6|178757.6|178887.6|178757.6|178887.6|178757.6|1
1725511960000|2024-09-05 04:52:40|178877|178747|178877|178747|178877|178747|178877|178747|1
1725511970000|2024-09-05 04:52:50|178878.8|178748.8|178890.8|178760.8|178892.2|178762.2|178878.8|178748.8|4
1725511980000|2024-09-05 04:53:00|178887.3|178757.3|178887.3|178757.3|178887.3|178757.3|178887.3|178757.3|1
1725511990000|2024-09-05 04:53:10|178885.6|178755.6|178887.4|178757.4|178887.4|178757.4|178885.6|178755.6|2
1725512000000|2024-09-05 04:53:20|178889.9|178759.9|178889.9|178759.9|178889.9|178759.9|178889.9|178759.9|1
1725512030000|2024-09-05 04:53:50|178887.4|178757.4|178885.7|178755.7|178887.4|178757.4|178885.7|178755.7|2
1725512060000|2024-09-05 04:54:20|178888.3|178758.3|178890.4|178760.4|178890.4|178760.4|178888.3|178758.3|2
1725512070000|2024-09-05 04:54:30|178887.8|178757.8|178887.8|178757.8|178887.8|178757.8|178887.8|178757.8|1
1725512120000|2024-09-05 04:55:20|178890.4|178760.4|178890.4|178760.4|178890.4|178760.4|178887.8|178757.8|3
1725512130000|2024-09-05 04:55:30|178887.8|178757.8|178887.8|178757.8|178887.8|178757.8|178887.8|178757.8|1
1725512140000|2024-09-05 04:55:40|178877.9|178747.9|178887.8|178757.8|178887.8|178757.8|178877.9|178747.9|2
1725512150000|2024-09-05 04:55:50|178885.6|178755.6|178883.9|178753.9|178885.6|178755.6|178883.9|178753.9|2
1725512160000|2024-09-05 04:56:00|178885.2|178755.2|178879.2|178749.2|178885.2|178755.2|178879.2|178749.2|2
1725512170000|2024-09-05 04:56:10|178878|178748|178879.2|178749.2|178879.5|178749.5|178877.2|178747.2|5
1725512180000|2024-09-05 04:56:20|178878.5|178748.5|178878.8|178748.8|178879|178749|178878.5|178748.5|5
1725512190000|2024-09-05 04:56:30|178879.7|178749.7|178882.2|178752.2|178885|178755|178879.4|178749.4|5
1725512200000|2024-09-05 04:56:40|178885|178755|178886.4|178756.4|178886.4|178756.4|178885|178755|2
1725512210000|2024-09-05 04:56:50|178883.9|178753.9|178886.4|178756.4|178886.4|178756.4|178883.9|178753.9|2
1725512220000|2024-09-05 04:57:00|178881.7|178751.7|178880.7|178750.7|178881.7|178751.7|178880.7|178750.7|4
1725512230000|2024-09-05 04:57:10|178880.1|178750.1|178887.1|178757.1|178887.1|178757.1|178876.6|178746.6|6
1725512240000|2024-09-05 04:57:20|178883.5|178753.5|178888.9|178758.9|178888.9|178758.9|178883.5|178753.5|3
1725512250000|2024-09-05 04:57:30|178885.8|178755.8|178883.7|178753.7|178885.8|178755.8|178883.7|178753.7|2
1725512270000|2024-09-05 04:57:50|178875.1|178745.1|178883.7|178753.7|178883.7|178753.7|178875.1|178745.1|2
1725512280000|2024-09-05 04:58:00|178885.8|178755.8|178885.8|178755.8|178885.8|178755.8|178885.8|178755.8|1
1725512290000|2024-09-05 04:58:10|178875.2|178745.2|178889|178759|178889|178759|178875.2|178745.2|3
1725512300000|2024-09-05 04:58:20|178885.8|178755.8|178885.8|178755.8|178885.8|178755.8|178885.8|178755.8|1
1725512320000|2024-09-05 04:58:40|178886.6|178756.6|178888.2|178758.2|178888.2|178758.2|178886.6|178756.6|2
1725512330000|2024-09-05 04:58:50|178889.7|178759.7|178889.7|178759.7|178889.7|178759.7|178889.7|178759.7|1
1725512340000|2024-09-05 04:59:00|178888.2|178758.2|178889.7|178759.7|178889.7|178759.7|178888.2|178758.2|2
1725512350000|2024-09-05 04:59:10|178891|178761|178891|178761|178891|178761|178891|178761|1
1725512360000|2024-09-05 04:59:20|178888.3|178758.3|178886.2|178756.2|178888.3|178758.3|178886.2|178756.2|2
1725512380000|2024-09-05 04:59:40|178889|178759|178889|178759|178889|178759|178889|178759|1
1725512400000|2024-09-05 05:00:00|178886.4|178756.4|178889.8|178759.8|178889.9|178759.9|178881|178751|6
1725512410000|2024-09-05 05:00:10|178898.4|178768.4|178893.6|178763.6|178898.4|178768.4|178893.6|178763.6|2
1725512420000|2024-09-05 05:00:20|178893.3|178763.3|178893.3|178763.3|178893.3|178763.3|178893.3|178763.3|1
1725512430000|2024-09-05 05:00:30|178892.4|178762.4|178892.4|178762.4|178892.4|178762.4|178892.4|178762.4|1
1725512440000|2024-09-05 05:00:40|178892|178762|178892|178762|178892|178762|178892|178762|1
1725512450000|2024-09-05 05:00:50|178891.9|178761.9|178891.9|178761.9|178891.9|178761.9|178891.9|178761.9|1
1725512460000|2024-09-05 05:01:00|178891.8|178761.8|178877.4|178747.4|178891.8|178761.8|178877.3|178747.3|3
1725512470000|2024-09-05 05:01:10|178891.8|178761.8|178891.8|178761.8|178891.8|178761.8|178891.8|178761.8|1
1725512480000|2024-09-05 05:01:20|178891.6|178761.6|178891.6|178761.6|178891.6|178761.6|178891.6|178761.6|1
1725512490000|2024-09-05 05:01:30|178891.5|178761.5|178877.5|178747.5|178891.5|178761.5|178877.3|178747.3|3
1725512500000|2024-09-05 05:01:40|178877.3|178747.3|178879.6|178749.6|178879.7|178749.7|178875.1|178745.1|5
1725512510000|2024-09-05 05:01:50|178880.3|178750.3|178880.3|178750.3|178880.3|178750.3|178880.3|178750.3|1
1725512520000|2024-09-05 05:02:00|178880.5|178750.5|178879|178749|178882.9|178752.9|178879|178749|4
1725512530000|2024-09-05 05:02:10|178880.4|178750.4|178880.4|178750.4|178880.4|178750.4|178880.4|178750.4|1
1725512540000|2024-09-05 05:02:20|178880.2|178750.2|178882|178752|178882|178752|178879.9|178749.9|3
1725512550000|2024-09-05 05:02:30|178880.6|178750.6|178881.6|178751.6|178881.6|178751.6|178880.6|178750.6|5
1725512560000|2024-09-05 05:02:40|178879.5|178749.5|178881.7|178751.7|178881.7|178751.7|178879.5|178749.5|2
1725512570000|2024-09-05 05:02:50|178881.2|178751.2|178881.1|178751.1|178881.7|178751.7|178881.1|178751.1|4
1725512580000|2024-09-05 05:03:00|178880.3|178750.3|178881.8|178751.8|178881.8|178751.8|178880.3|178750.3|2
1725512590000|2024-09-05 05:03:10|178880.1|178750.1|178880.1|178750.1|178880.1|178750.1|178880.1|178750.1|1
1725512600000|2024-09-05 05:03:20|178881.8|178751.8|178881.7|178751.7|178881.8|178751.8|178881.7|178751.7|2
1725512610000|2024-09-05 05:03:30|178879.5|178749.5|178889.2|178759.2|178895.1|178765.1|178879.5|178749.5|7
1725512620000|2024-09-05 05:03:40|178883|178753|178892.5|178762.5|178892.5|178762.5|178879.6|178749.6|4
1725512630000|2024-09-05 05:03:50|178889.2|178759.2|178889.1|178759.1|178889.2|178759.2|178889.1|178759.1|2
1725512640000|2024-09-05 05:04:00|178889|178759|178889|178759|178889|178759|178889|178759|1
1725512650000|2024-09-05 05:04:10|178888.7|178758.7|178869|178779|178888.7|178779|178869|178758.7|2
1725512660000|2024-09-05 05:04:20|178870.6|178780.6|178869.3|178779.3|178875.1|178780.6|178869.3|178743.9|4
1725512670000|2024-09-05 05:04:30|178874|178744|178875|178745|178875|178745|178874|178744|2
1725512680000|2024-09-05 05:04:40|178875.1|178745.1|178865.8|178735.8|178875.1|178745.1|178864.1|178734.1|6
1725512690000|2024-09-05 05:04:50|178866.1|178736.1|178866.1|178736.1|178866.1|178736.1|178866.1|178736.1|1
1725512710000|2024-09-05 05:05:10|178865.5|178735.5|178868.1|178738.1|178868.1|178738.1|178862.2|178732.2|3
1725512720000|2024-09-05 05:05:20|178869.1|178739.1|178869.1|178739.1|178869.1|178739.1|178869.1|178739.1|1
1725512740000|2024-09-05 05:05:40|178859.2|178729.2|178859.6|178729.6|178859.8|178729.8|178859.2|178729.2|4
1725512750000|2024-09-05 05:05:50|178859.3|178729.3|178859.3|178729.3|178859.3|178729.3|178859.3|178729.3|1
1725512760000|2024-09-05 05:06:00|178858.7|178728.7|178869|178739|178869|178739|178858.7|178728.7|4
1725512790000|2024-09-05 05:06:30|178861.6|178731.6|178871|178741|178871|178741|178861.6|178731.6|2
1725512800000|2024-09-05 05:06:40|178870.2|178740.2|178877.1|178747.1|178877.1|178747.1|178870.2|178740.2|6
1725512810000|2024-09-05 05:06:50|178875.6|178745.6|178873.7|178743.7|178875.6|178745.6|178873.7|178743.7|2
1725512820000|2024-09-05 05:07:00|178876.9|178746.9|178876.9|178746.9|178876.9|178746.9|178876.9|178746.9|1
1725512830000|2024-09-05 05:07:10|178874.4|178744.4|178874.4|178744.4|178874.4|178744.4|178874.4|178744.4|1
1725512840000|2024-09-05 05:07:20|178874.5|178744.5|178874.5|178744.5|178874.5|178744.5|178874.5|178744.5|1
1725512850000|2024-09-05 05:07:30|178857.4|178767.4|178857.4|178767.4|178857.4|178767.4|178857.4|178767.4|1
1725512860000|2024-09-05 05:07:40|178857.5|178767.5|178857.5|178767.5|178857.5|178767.5|178857.5|178767.5|1
1725512870000|2024-09-05 05:07:50|178856.3|178766.3|178856.3|178766.3|178856.3|178766.3|178856.3|178766.3|1
1725512880000|2024-09-05 05:08:00|178873.7|178743.7|178873.7|178743.7|178873.7|178743.7|178873.7|178743.7|1
1725512900000|2024-09-05 05:08:20|178872.8|178742.8|178869.7|178739.7|178872.8|178742.8|178867.5|178737.5|5
1725512910000|2024-09-05 05:08:30|178863|178733|178862.6|178732.6|178863|178733|178862.6|178732.6|2
1725512920000|2024-09-05 05:08:40|178858.1|178728.1|178859.7|178729.7|178859.7|178729.7|178858.1|178728.1|3
1725512930000|2024-09-05 05:08:50|178859.8|178729.8|178859.5|178729.5|178859.9|178729.9|178859.5|178729.5|3
1725512940000|2024-09-05 05:09:00|178851.9|178761.9|178870.8|178740.8|178870.8|178761.9|178851.9|178740.8|2
1725512950000|2024-09-05 05:09:10|178871.3|178741.3|178871.4|178741.4|178871.4|178741.4|178871.3|178741.3|2
1725512960000|2024-09-05 05:09:20|178864.1|178734.1|178864.1|178734.1|178864.1|178734.1|178864|178734|3
1725512970000|2024-09-05 05:09:30|178863.8|178733.8|178863.8|178733.8|178863.8|178733.8|178863.8|178733.8|1
1725512980000|2024-09-05 05:09:40|178859.9|178729.9|178860|178730|178860|178762.7|178852.7|178729.9|3
1725512990000|2024-09-05 05:09:50|178861.2|178731.2|178852.7|178762.7|178861.2|178762.7|178852.7|178731.2|2
1725513000000|2024-09-05 05:10:00|178871.3|178741.3|178871.3|178741.3|178871.3|178741.3|178871.3|178741.3|1
1725513010000|2024-09-05 05:10:10|178863.9|178733.9|178863.9|178733.9|178863.9|178733.9|178863.9|178733.9|1
1725513030000|2024-09-05 05:10:30|178863.8|178733.8|178863.8|178733.8|178863.8|178733.8|178863.8|178733.8|1
1725513040000|2024-09-05 05:10:40|178860|178730|178858.9|178728.9|178860|178730|178858.8|178728.8|3
1725513050000|2024-09-05 05:10:50|178849.7|178759.7|178866.4|178736.4|178867|178762.1|178849.7|178736.4|6
1725513070000|2024-09-05 05:11:10|178866.9|178736.9|178866.9|178736.9|178866.9|178736.9|178866.9|178736.9|1
1725513080000|2024-09-05 05:11:20|178859.1|178729.1|178862.8|178732.8|178862.8|178732.8|178859.1|178729.1|2
1725513090000|2024-09-05 05:11:30|178870.6|178740.6|178846.1|178756.1|178871.3|178756.1|178846.1|178740.6|3
1725513100000|2024-09-05 05:11:40|178846.5|178756.5|178868.4|178738.4|178868.4|178756.5|178846.5|178727.2|5
1725513110000|2024-09-05 05:11:50|178856.1|178726.1|178855.7|178725.7|178856.1|178726.1|178855.7|178725.7|2
1725513120000|2024-09-05 05:12:00|178853.6|178723.6|178853.6|178723.6|178853.6|178723.6|178853.6|178723.6|1
1725513140000|2024-09-05 05:12:20|178854.1|178724.1|178854.1|178724.1|178854.1|178724.1|178854.1|178724.1|1
1725513150000|2024-09-05 05:12:30|178853.8|178723.8|178853.8|178723.8|178853.8|178723.8|178853.8|178723.8|1
1725513160000|2024-09-05 05:12:40|178839.4|178749.4|178839.4|178749.4|178839.4|178749.4|178839.4|178749.4|1
1725513180000|2024-09-05 05:13:00|178852.1|178722.1|178849.7|178719.7|178852.1|178722.1|178849.7|178719.7|2
1725513190000|2024-09-05 05:13:10|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|178849.5|178719.5|1
1725513200000|2024-09-05 05:13:20|178846.4|178716.4|178842.6|178712.6|178846.4|178716.4|178842.6|178712.6|3
1725513210000|2024-09-05 05:13:30|178848.1|178718.1|178848.5|178718.5|178848.5|178718.5|178848.1|178718.1|2
1725513220000|2024-09-05 05:13:40|178846.5|178716.5|178845.7|178715.7|178846.5|178716.5|178845.7|178715.7|2
1725513230000|2024-09-05 05:13:50|178840.4|178710.4|178834.8|178704.8|178840.4|178710.4|178834.8|178704.8|2
1725513240000|2024-09-05 05:14:00|178840.4|178710.4|178840.1|178710.1|178840.4|178710.4|178840.1|178710.1|2
1725513250000|2024-09-05 05:14:10|178839.8|178709.8|178839.9|178709.9|178839.9|178709.9|178839.8|178709.8|2
1725513260000|2024-09-05 05:14:20|178839.7|178709.7|178845.7|178715.7|178845.7|178715.7|178839.7|178709.7|2
1725513270000|2024-09-05 05:14:30|178824.5|178734.5|178824.5|178734.5|178824.5|178734.5|178824.5|178734.5|1
1725513290000|2024-09-05 05:14:50|178841.1|178711.1|178841.8|178711.8|178841.8|178711.8|178841.1|178711.1|2
1725513300000|2024-09-05 05:15:00|178843.4|178713.4|178846.4|178716.4|178851.7|178721.7|178843.4|178713.4|3
1725513310000|2024-09-05 05:15:10|178843.4|178713.4|178843.4|178713.4|178843.4|178713.4|178843.4|178713.4|1
1725513320000|2024-09-05 05:15:20|178846.4|178716.4|178846.4|178716.4|178846.4|178716.4|178846.4|178716.4|1
1725513340000|2024-09-05 05:15:40|178825.5|178735.5|178841.5|178711.5|178841.5|178735.5|178825.5|178711.5|2
1725513350000|2024-09-05 05:15:50|178843.1|178713.1|178846.4|178716.4|178851.6|178721.6|178843.1|178713.1|3
1725513360000|2024-09-05 05:16:00|178837.9|178707.9|178843.1|178713.1|178843.1|178713.1|178837.9|178707.9|2
1725513370000|2024-09-05 05:16:10|178851.6|178721.6|178843.1|178713.1|178851.6|178721.6|178843.1|178713.1|3
1725513380000|2024-09-05 05:16:20|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|1
1725513390000|2024-09-05 05:16:30|178825.5|178735.5|178825.5|178735.5|178825.5|178735.5|178825.5|178735.5|1
1725513400000|2024-09-05 05:16:40|178841.6|178711.6|178825.5|178735.5|178841.6|178735.5|178825.5|178711.6|2
1725513420000|2024-09-05 05:17:00|178846.3|178716.3|178843.2|178713.2|178846.3|178716.3|178843.2|178713.2|2
1725513430000|2024-09-05 05:17:10|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|1
1725513450000|2024-09-05 05:17:30|178845.3|178715.3|178845.3|178715.3|178845.3|178715.3|178845.3|178715.3|1
1725513460000|2024-09-05 05:17:40|178824|178734|178824|178734|178824|178734|178824|178734|1
1725513480000|2024-09-05 05:18:00|178845.3|178715.3|178845.3|178715.3|178845.3|178715.3|178845.3|178715.3|1
1725513490000|2024-09-05 05:18:10|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|1
1725513510000|2024-09-05 05:18:30|178824.6|178734.6|178841.2|178711.2|178841.2|178734.6|178824.6|178711.2|2
1725513520000|2024-09-05 05:18:40|178855|178725|178855|178725|178855|178725|178855|178725|1
1725513540000|2024-09-05 05:19:00|178824.6|178734.6|178845.7|178715.7|178845.7|178734.6|178824.6|178715.7|2
1725513580000|2024-09-05 05:19:40|178843.1|178713.1|178843.1|178713.1|178843.1|178713.1|178843.1|178713.1|1
1725513590000|2024-09-05 05:19:50|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|178845.7|178715.7|1
1725513600000|2024-09-05 05:20:00|178824.5|178734.5|178824.5|178734.5|178824.5|178734.5|178824.5|178734.5|1
1725513620000|2024-09-05 05:20:20|178841.2|178711.2|178841.2|178711.2|178841.2|178711.2|178841.2|178711.2|1
1725513630000|2024-09-05 05:20:30|178841.3|178711.3|178843|178713|178843|178713|178841|178711|4
1725513640000|2024-09-05 05:20:40|178842.7|178712.7|178843.1|178713.1|178843.1|178713.1|178842.7|178712.7|2
1725513650000|2024-09-05 05:20:50|178850.6|178720.6|178850.3|178720.3|178850.6|178720.6|178850.3|178720.3|2
1725513660000|2024-09-05 05:21:00|178860.1|178730.1|178857.4|178727.4|178860.1|178730.1|178857.4|178727.4|2
1725513670000|2024-09-05 05:21:10|178850|178720|178850|178720|178850|178720|178850|178720|1
1725513680000|2024-09-05 05:21:20|178849.7|178719.7|178850.1|178720.1|178850.1|178720.1|178849.7|178719.7|2
1725513690000|2024-09-05 05:21:30|178850.7|178720.7|178848.7|178718.7|178850.7|178720.7|178848.7|178718.7|6
1725513700000|2024-09-05 05:21:40|178848.9|178718.9|178859|178729|178859|178729|178848.9|178718.9|5
1725513710000|2024-09-05 05:21:50|178858.9|178728.9|178858.9|178728.9|178858.9|178728.9|178858.9|178728.9|1
1725513720000|2024-09-05 05:22:00|178859|178729|178859|178729|178859|178729|178859|178729|1
1725513730000|2024-09-05 05:22:10|178859.1|178729.1|178849.8|178719.8|178859.1|178729.1|178849.3|178719.3|4
1725513740000|2024-09-05 05:22:20|178849.9|178719.9|178849.7|178719.7|178849.9|178719.9|178849.5|178719.5|4
1725513750000|2024-09-05 05:22:30|178849.3|178719.3|178849.3|178719.3|178849.3|178719.3|178849.3|178719.3|1
1725513760000|2024-09-05 05:22:40|178858.9|178728.9|178858.5|178728.5|178859|178729|178858.5|178728.5|3
1725513770000|2024-09-05 05:22:50|178858.3|178728.3|178858.5|178728.5|178858.5|178728.5|178858.3|178728.3|2
1725513780000|2024-09-05 05:23:00|178856.3|178726.3|178849|178719|178856.3|178726.3|178849|178719|2
1725513790000|2024-09-05 05:23:10|178850|178720|178850|178720|178850|178720|178850|178720|1
1725513810000|2024-09-05 05:23:30|178849.9|178719.9|178860.4|178730.4|178860.6|178730.6|178849.5|178719.5|6
1725513830000|2024-09-05 05:23:50|178860|178730|178859.8|178729.8|178860|178730|178859.8|178729.8|2
1725513840000|2024-09-05 05:24:00|178859.7|178729.7|178849.3|178719.3|178859.7|178729.7|178848.9|178718.9|4
1725513850000|2024-09-05 05:24:10|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|1
1725513860000|2024-09-05 05:24:20|178848.6|178718.6|178849.2|178719.2|178849.2|178719.2|178848.6|178718.6|3
1725513870000|2024-09-05 05:24:30|178860.1|178730.1|178860.1|178730.1|178860.1|178730.1|178860.1|178730.1|1
1725513880000|2024-09-05 05:24:40|178859.9|178729.9|178859.9|178729.9|178859.9|178729.9|178859.9|178729.9|1
1725513890000|2024-09-05 05:24:50|178849|178719|178848.9|178718.9|178849|178719|178848.9|178718.9|2
1725513900000|2024-09-05 05:25:00|178849|178719|178849.2|178719.2|178849.2|178719.2|178849|178719|3
1725513910000|2024-09-05 05:25:10|178849.4|178719.4|178849.3|178719.3|178849.4|178719.4|178849.3|178719.3|2
1725513920000|2024-09-05 05:25:20|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|1
1725513930000|2024-09-05 05:25:30|178856.8|178726.8|178856.8|178726.8|178856.8|178726.8|178856.8|178726.8|1
1725513950000|2024-09-05 05:25:50|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|178849.2|178719.2|1
1725513960000|2024-09-05 05:26:00|178849.3|178719.3|178849.3|178719.3|178849.3|178719.3|178849.3|178719.3|1
1725513980000|2024-09-05 05:26:20|178856.8|178726.8|178856.8|178726.8|178856.8|178726.8|178856.8|178726.8|1
1725513990000|2024-09-05 05:26:30|178856.7|178726.7|178860.1|178730.1|178860.1|178730.1|178856.7|178726.7|3
1725514000000|2024-09-05 05:26:40|178859.7|178729.7|178848.8|178718.8|178859.7|178729.7|178848.8|178718.8|2
1725514010000|2024-09-05 05:26:50|178848.9|178718.9|178845.2|178715.2|178849.5|178719.5|178845.2|178715.2|3
1725514020000|2024-09-05 05:27:00|178845.1|178715.1|178845.1|178715.1|178845.2|178715.2|178845.1|178715.1|3
1725514030000|2024-09-05 05:27:10|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|178849.7|178719.7|1
1725514040000|2024-09-05 05:27:20|178849.4|178719.4|178849|178719|178849.4|178719.4|178848.9|178718.9|6
1725514050000|2024-09-05 05:27:30|178857.3|178727.3|178857.3|178727.3|178857.3|178727.3|178857.3|178727.3|1
1725514060000|2024-09-05 05:27:40|178849|178719|178849|178719|178849|178719|178848.6|178718.6|3
1725514070000|2024-09-05 05:27:50|178849.5|178719.5|178844.9|178714.9|178850.1|178720.1|178844.9|178714.9|4
1725514080000|2024-09-05 05:28:00|178845|178715|178845|178715|178845|178715|178845|178715|1
1725514090000|2024-09-05 05:28:10|178845.1|178715.1|178849.5|178719.5|178849.5|178719.5|178844.9|178714.9|3
1725514100000|2024-09-05 05:28:20|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|178849.6|178719.6|1
1725514110000|2024-09-05 05:28:30|178849.8|178719.8|178845.2|178715.2|178849.9|178719.9|178845.2|178715.2|3
1725514120000|2024-09-05 05:28:40|178845|178715|178845|178715|178845.1|178715.1|178844.9|178714.9|5
1725514140000|2024-09-05 05:29:00|178844.8|178714.8|178888.8|178758.8|178888.8|178758.8|178844.8|178714.8|6
1725514150000|2024-09-05 05:29:10|178891.3|178761.3|178885.5|178755.5|178894.8|178764.8|178885.5|178755.5|7
1725514160000|2024-09-05 05:29:20|178886.3|178756.3|178886.3|178756.3|178886.3|178756.3|178886.2|178756.2|3
1725514170000|2024-09-05 05:29:30|178889.6|178759.6|178904.6|178774.6|178904.6|178774.6|178889.6|178759.6|3
1725514180000|2024-09-05 05:29:40|178889.8|178759.8|178890.7|178760.7|178891.1|178761.1|178889.7|178759.7|6
1725514190000|2024-09-05 05:29:50|178890.8|178760.8|178890.7|178760.7|178890.8|178760.8|178890.5|178760.5|4
1725514200000|2024-09-05 05:30:00|178890.9|178760.9|178890.8|178760.8|178891.9|178761.9|178889.3|178759.3|10
1725514210000|2024-09-05 05:30:10|178905|178775|178903.4|178773.4|178905|178775|178903.4|178773.4|4
1725514220000|2024-09-05 05:30:20|178903.1|178773.1|178903.1|178773.1|178903.1|178773.1|178903.1|178773.1|1
1725514230000|2024-09-05 05:30:30|178902.4|178772.4|178889.1|178759.1|178902.5|178772.5|178889|178759|6
1725514240000|2024-09-05 05:30:40|178889.2|178759.2|178890.3|178760.3|178890.3|178760.3|178889.1|178759.1|3
1725514250000|2024-09-05 05:30:50|178889.2|178759.2|178894.7|178764.7|178894.8|178764.8|178889.1|178759.1|5
1725514260000|2024-09-05 05:31:00|178890.1|178760.1|178903.3|178773.3|178903.5|178773.5|178890.1|178760.1|4
1725514270000|2024-09-05 05:31:10|178903.1|178773.1|178903.1|178773.1|178903.1|178773.1|178903.1|178773.1|1
1725514280000|2024-09-05 05:31:20|178903|178773|178889.8|178759.8|178903.3|178773.3|178889.8|178759.8|4
1725514290000|2024-09-05 05:31:30|178889.9|178759.9|178889.8|178759.8|178893.8|178763.8|178889.8|178759.8|4
1725514300000|2024-09-05 05:31:40|178889.7|178759.7|178891.8|178761.8|178893.5|178763.5|178889.7|178759.7|4
1725514310000|2024-09-05 05:31:50|178887.7|178757.7|178889.1|178759.1|178893|178763|178887.7|178757.7|6
1725514320000|2024-09-05 05:32:00|178892.3|178762.3|178893.8|178763.8|178893.8|178763.8|178892.3|178762.3|4
1725514330000|2024-09-05 05:32:10|178901.8|178771.8|178893.8|178763.8|178902.2|178772.2|178893.8|178763.8|4
1725514340000|2024-09-05 05:32:20|178889.2|178759.2|178892.3|178762.3|178893.2|178763.2|178888.1|178758.1|6
1725514350000|2024-09-05 05:32:30|178888|178758|178897.2|178767.2|178897.3|178767.3|178888|178758|6
1725514360000|2024-09-05 05:32:40|178896|178766|178892.8|178762.8|178896|178766|178892.8|178762.8|5
1725514370000|2024-09-05 05:32:50|178895.8|178765.8|178898.2|178768.2|178898.6|178768.6|178892.8|178762.8|6
1725514380000|2024-09-05 05:33:00|178895.6|178765.6|178896.9|178766.9|178898.3|178768.3|178894.3|178764.3|16
1725514390000|2024-09-05 05:33:10|178894.3|178764.3|178892.5|178762.5|178896.9|178766.9|178892.5|178762.5|12
1725514400000|2024-09-05 05:33:20|178893.5|178763.5|178892.5|178762.5|178896.2|178766.2|178892.3|178762.3|7
1725514410000|2024-09-05 05:33:30|178893.3|178763.3|178893.7|178763.7|178893.8|178763.8|178893.3|178763.3|7
1725514420000|2024-09-05 05:33:40|178893.4|178763.4|178893.8|178763.8|178893.8|178763.8|178893.4|178763.4|8
1725514430000|2024-09-05 05:33:50|178894.7|178764.7|178897.1|178767.1|178897.1|178767.1|178894.7|178764.7|2
1725514450000|2024-09-05 05:34:10|178897.3|178767.3|178893.4|178763.4|178897.5|178767.5|178893.4|178763.4|4
1725514460000|2024-09-05 05:34:20|178893.3|178763.3|178893.3|178763.3|178893.3|178763.3|178893.3|178763.3|1
1725514480000|2024-09-05 05:34:40|178894|178764|178906.1|178776.1|178906.1|178776.1|178894|178764|4
1725514500000|2024-09-05 05:35:00|178907.3|178777.3|178892.7|178762.7|178907.3|178777.3|178892.7|178762.7|5
1725514510000|2024-09-05 05:35:10|178892.6|178762.6|178892.7|178762.7|178892.7|178762.7|178892.6|178762.6|2
1725514520000|2024-09-05 05:35:20|178892.9|178762.9|178893.8|178763.8|178893.8|178763.8|178892.7|178762.7|3
1725514530000|2024-09-05 05:35:30|178896.1|178766.1|178893.4|178763.4|178896.3|178766.3|178893.4|178763.4|9
1725514540000|2024-09-05 05:35:40|178898.4|178768.4|178898.2|178768.2|178898.4|178768.4|178894.4|178764.4|10
1725514550000|2024-09-05 05:35:50|178894.4|178764.4|178893.8|178763.8|178898.2|178768.2|178893.8|178763.8|5
1725514560000|2024-09-05 05:36:00|178894.9|178764.9|178887.5|178757.5|178894.9|178764.9|178887.5|178757.5|4
1725514570000|2024-09-05 05:36:10|178887.4|178757.4|178887.3|178757.3|178889.9|178759.9|178887.3|178757.3|5
1725514590000|2024-09-05 05:36:30|178887.2|178757.2|178889.5|178759.5|178889.9|178759.9|178887.2|178757.2|3
1725514600000|2024-09-05 05:36:40|178889.6|178759.6|178889.5|178759.5|178889.6|178759.6|178889.5|178759.5|2
1725514620000|2024-09-05 05:37:00|178886.9|178756.9|178887.3|178757.3|178888.4|178758.4|178886.9|178756.9|4
1725514630000|2024-09-05 05:37:10|178886.2|178756.2|178884.7|178754.7|178887.3|178757.3|178883.7|178753.7|7
1725514640000|2024-09-05 05:37:20|178884.6|178754.6|178884.9|178754.9|178884.9|178754.9|178883.7|178753.7|3
1725514650000|2024-09-05 05:37:30|178887.2|178757.2|178888.5|178758.5|178888.5|178758.5|178887.2|178757.2|3
1725514660000|2024-09-05 05:37:40|178888.8|178758.8|178889|178759|178889.1|178759.1|178888.8|178758.8|3
1725514670000|2024-09-05 05:37:50|178890.6|178760.6|178886.7|178756.7|178890.6|178760.6|178885|178755|5
1725514680000|2024-09-05 05:38:00|178886.1|178756.1|178887.7|178757.7|178887.9|178757.9|178886.1|178756.1|7
1725514690000|2024-09-05 05:38:10|178886.1|178756.1|178887.9|178757.9|178887.9|178757.9|178886.1|178756.1|3
1725514700000|2024-09-05 05:38:20|178886.1|178756.1|178889.7|178759.7|178889.7|178759.7|178885.1|178755.1|7
1725514710000|2024-09-05 05:38:30|178889.2|178759.2|178889.3|178759.3|178889.3|178759.3|178889.2|178759.2|2
1725514720000|2024-09-05 05:38:40|178891.1|178761.1|178886.9|178756.9|178891.1|178761.1|178886.9|178756.9|3
1725514730000|2024-09-05 05:38:50|178887.9|178757.9|178885.6|178755.6|178887.9|178757.9|178883.1|178753.1|6
1725514740000|2024-09-05 05:39:00|178885.7|178755.7|178885.8|178755.8|178886|178756|178883.2|178753.2|5
1725514750000|2024-09-05 05:39:10|178883.3|178753.3|178883.3|178753.3|178885.8|178755.8|178883.3|178753.3|7
1725514760000|2024-09-05 05:39:20|178883.4|178753.4|178887.9|178757.9|178889.1|178759.1|178883.4|178753.4|4
1725514770000|2024-09-05 05:39:30|178884.9|178754.9|178884.9|178754.9|178884.9|178754.9|178884.9|178754.9|1
1725514780000|2024-09-05 05:39:40|178885.2|178755.2|178884.9|178754.9|178886.1|178756.1|178882|178752|5
1725514790000|2024-09-05 05:39:50|178884.7|178754.7|178884.5|178754.5|178884.7|178754.7|178881.8|178751.8|6
1725514800000|2024-09-05 05:40:00|178881.8|178751.8|178883.1|178753.1|178886.5|178756.5|178881.8|178751.8|6
1725514810000|2024-09-05 05:40:10|178885.5|178755.5|178886.3|178756.3|178887.3|178757.3|178883.2|178753.2|4
1725514820000|2024-09-05 05:40:20|178884.8|178754.8|178885.3|178755.3|178888|178758|178884.7|178754.7|7
1725514830000|2024-09-05 05:40:30|178882.4|178752.4|178879.6|178749.6|178884.9|178754.9|178879.6|178749.6|7
1725514840000|2024-09-05 05:40:40|178882.2|178752.2|178881.1|178751.1|178882.3|178752.3|178879.6|178749.6|5
1725514850000|2024-09-05 05:40:50|178878.3|178748.3|178881.7|178751.7|178881.7|178751.7|178878.3|178748.3|4
1725514870000|2024-09-05 05:41:10|178882.8|178752.8|178882.8|178752.8|178882.8|178752.8|178882.8|178752.8|1
1725514880000|2024-09-05 05:41:20|178883|178753|178882.9|178752.9|178883|178753|178882.9|178752.9|2
1725514890000|2024-09-05 05:41:30|178881.7|178751.7|178881.7|178751.7|178881.7|178751.7|178881.7|178751.7|1
1725514900000|2024-09-05 05:41:40|178881.8|178751.8|178879.5|178749.5|178881.8|178751.8|178875.9|178745.9|7
1725514920000|2024-09-05 05:42:00|178865.2|178775.2|178867.6|178777.6|178867.6|178777.6|178865.2|178775.2|4
1725514930000|2024-09-05 05:42:10|178867.4|178777.4|178867.2|178777.2|178867.4|178777.4|178867.2|178777.2|2
1725514940000|2024-09-05 05:42:20|178866.9|178776.9|178879.4|178749.4|178879.4|178776.9|178865.4|178749.4|3
1725514950000|2024-09-05 05:42:30|178879.5|178749.5|178879.5|178749.5|178879.9|178749.9|178876|178746|5
1725514960000|2024-09-05 05:42:40|178879.7|178749.7|178879.5|178749.5|178879.7|178749.7|178879.4|178749.4|4
1725514970000|2024-09-05 05:42:50|178876|178746|178865|178775|178879.5|178775|178865|178746|5
1725514980000|2024-09-05 05:43:00|178865.1|178775.1|178865.2|178775.2|178865.2|178775.2|178865.1|178775.1|2
1725514990000|2024-09-05 05:43:10|178865|178775|178865|178775|178865.1|178775.1|178865|178775|3
1725515000000|2024-09-05 05:43:20|178879.5|178749.5|178879.5|178749.5|178879.6|178749.6|178879.5|178749.5|3
1725515010000|2024-09-05 05:43:30|178879.4|178749.4|178879.5|178749.5|178879.6|178749.6|178879.4|178749.4|4
1725515020000|2024-09-05 05:43:40|178879.3|178749.3|178879.5|178749.5|178879.5|178749.5|178879.3|178749.3|2
1725515030000|2024-09-05 05:43:50|178879.7|178749.7|178864.8|178774.8|178879.7|178774.8|178864.8|178749.5|3
1725515040000|2024-09-05 05:44:00|178864.7|178774.7|178864.8|178774.8|178864.8|178774.8|178859|178769|5
1725515050000|2024-09-05 05:44:10|178864.6|178774.6|178878.3|178748.3|178878.3|178774.6|178863.5|178748.3|3
1725515060000|2024-09-05 05:44:20|178878.4|178748.4|178878.3|178748.3|178878.4|178748.4|178878.3|178748.3|2
1725515070000|2024-09-05 05:44:30|178879.1|178749.1|178879.1|178749.1|178879.1|178749.1|178879.1|178749.1|1
1725515080000|2024-09-05 05:44:40|178879.2|178749.2|178879|178749|178879.2|178749.2|178878.7|178748.7|3
1725515090000|2024-09-05 05:44:50|178864.1|178774.1|178858.5|178768.5|178864.1|178774.1|178858.5|178768.5|2
1725515100000|2024-09-05 05:45:00|178858.3|178768.3|178865.2|178775.2|178865.2|178775.2|178858.3|178768.3|5
1725515110000|2024-09-05 05:45:10|178864.9|178774.9|178879.4|178749.4|178879.4|178775|178864.9|178749.3|4
1725515120000|2024-09-05 05:45:20|178879|178749|178876.4|178746.4|178879.7|178749.7|178876.4|178746.4|5
1725515130000|2024-09-05 05:45:30|178877.4|178747.4|178877.6|178747.6|178881.1|178751.1|178877.4|178747.4|6
1725515140000|2024-09-05 05:45:40|178877.1|178747.1|178867|178777|178880.7|178777.3|178867|178747.1|8
1725515150000|2024-09-05 05:45:50|178867.3|178777.3|178877.1|178747.1|178877.1|178777.3|178867.2|178747.1|3
1725515160000|2024-09-05 05:46:00|178877.2|178747.2|178877|178747|178877.2|178747.2|178877|178747|2
1725515170000|2024-09-05 05:46:10|178876.6|178746.6|178876.5|178746.5|178876.8|178746.8|178876.5|178746.5|3
1725515180000|2024-09-05 05:46:20|178876.4|178746.4|178866.5|178776.5|178876.6|178776.5|178866.5|178746.4|5
1725515190000|2024-09-05 05:46:30|178866.3|178776.3|178866.6|178776.6|178866.6|178776.6|178866.3|178776.3|2
1725515200000|2024-09-05 05:46:40|178866.5|178776.5|178859.7|178769.7|178866.5|178776.5|178859.7|178769.7|3
1725515210000|2024-09-05 05:46:50|178876.1|178746.1|178876.1|178746.1|178876.1|178746.1|178876.1|178746.1|1
1725515220000|2024-09-05 05:47:00|178875.7|178745.7|178874.5|178744.5|178875.7|178745.7|178874.5|178744.5|4
1725515230000|2024-09-05 05:47:10|178856.5|178726.5|178856.5|178726.5|178856.5|178726.5|178856.5|178726.5|1
1725515240000|2024-09-05 05:47:20|178857.2|178727.2|178856.8|178726.8|178857.8|178727.8|178856.1|178726.1|6
1725515250000|2024-09-05 05:47:30|178856.7|178726.7|178857.1|178727.1|178857.1|178727.1|178856.5|178726.5|4
1725515260000|2024-09-05 05:47:40|178855.9|178725.9|178855.6|178725.6|178856.6|178726.6|178855.6|178725.6|5
1725515270000|2024-09-05 05:47:50|178858.1|178728.1|178858.5|178728.5|178858.5|178728.5|178858.1|178728.1|3
1725515280000|2024-09-05 05:48:00|178858.3|178728.3|178858|178728|178858.3|178728.3|178858|178728|3
1725515290000|2024-09-05 05:48:10|178859.1|178729.1|178859.2|178729.2|178859.2|178729.2|178859.1|178729.1|2
1725515320000|2024-09-05 05:48:40|178859.7|178729.7|178864|178734|178864|178734|178859.7|178729.7|2
1725515340000|2024-09-05 05:49:00|178863.6|178733.6|178864.3|178734.3|178864.3|178734.3|178863.6|178733.6|2
1725515350000|2024-09-05 05:49:10|178862|178732|178862|178732|178862|178732|178859.6|178729.6|5
1725515360000|2024-09-05 05:49:20|178863.2|178733.2|178863.2|178733.2|178863.2|178733.2|178863.2|178733.2|1
1725515370000|2024-09-05 05:49:30|178863.5|178733.5|178859.1|178729.1|178863.5|178733.5|178858.9|178728.9|6
1725515380000|2024-09-05 05:49:40|178859.4|178729.4|178859.4|178729.4|178859.4|178729.4|178859.4|178729.4|1
1725515390000|2024-09-05 05:49:50|178857.7|178727.7|178858.8|178728.8|178858.8|178728.8|178857.7|178727.7|2
1725515400000|2024-09-05 05:50:00|178860|178730|178860|178730|178860|178730|178860|178730|1
1725515410000|2024-09-05 05:50:10|178859.8|178729.8|178859.5|178729.5|178859.8|178729.8|178859.5|178729.5|2
1725515420000|2024-09-05 05:50:20|178860.1|178730.1|178860.1|178730.1|178860.1|178730.1|178860.1|178730.1|1
1725515430000|2024-09-05 05:50:30|178858.9|178728.9|178858.9|178728.9|178858.9|178728.9|178858.9|178728.9|1
1725515440000|2024-09-05 05:50:40|178858.2|178728.2|178858.6|178728.6|178858.7|178728.7|178858.2|178728.2|4
1725515450000|2024-09-05 05:50:50|178858.1|178728.1|178863.6|178733.6|178863.6|178733.6|178858.1|178728.1|4
1725515460000|2024-09-05 05:51:00|178859.4|178729.4|178859.4|178729.4|178859.4|178729.4|178859.4|178729.4|1
1725515470000|2024-09-05 05:51:10|178858.9|178728.9|178861.1|178731.1|178861.1|178731.1|178858.9|178728.9|2
1725515480000|2024-09-05 05:51:20|178861.6|178731.6|178858.3|178728.3|178861.6|178731.6|178858.3|178728.3|2
1725515490000|2024-09-05 05:51:30|178857.7|178727.7|178857.8|178727.8|178857.8|178727.8|178857.7|178727.7|2
1725515500000|2024-09-05 05:51:40|178858.2|178728.2|178858.2|178728.2|178858.2|178728.2|178858.2|178728.2|1
1725515510000|2024-09-05 05:51:50|178858.1|178728.1|178859.3|178729.3|178859.3|178729.3|178858.1|178728.1|3
1725515520000|2024-09-05 05:52:00|178860.9|178730.9|178860.9|178730.9|178860.9|178730.9|178860.9|178730.9|1
1725515530000|2024-09-05 05:52:10|178860.7|178730.7|178860.8|178730.8|178860.8|178730.8|178860.7|178730.7|2
1725515540000|2024-09-05 05:52:20|178862.4|178732.4|178864.1|178734.1|178864.1|178734.1|178862.4|178732.4|2
1725515550000|2024-09-05 05:52:30|178863.8|178733.8|178862.6|178732.6|178863.9|178733.9|178862.6|178732.6|6
1725515560000|2024-09-05 05:52:40|178862.8|178732.8|178863.3|178733.3|178863.7|178733.7|178862.8|178732.8|4
1725515570000|2024-09-05 05:52:50|178860.9|178730.9|178861.5|178731.5|178861.5|178731.5|178860.9|178730.9|3
1725515580000|2024-09-05 05:53:00|178859.5|178729.5|178861.5|178731.5|178861.7|178731.7|178859.5|178729.5|4
1725515590000|2024-09-05 05:53:10|178862|178732|178863.6|178733.6|178863.7|178733.7|178862|178732|4
1725515610000|2024-09-05 05:53:30|178863.8|178733.8|178863.7|178733.7|178863.8|178733.8|178863.6|178733.6|3
1725515620000|2024-09-05 05:53:40|178863.6|178733.6|178849.9|178759.9|178868|178759.9|178849.9|178733.6|3
1725515640000|2024-09-05 05:54:00|178850.1|178760.1|178850.1|178760.1|178850.1|178760.1|178850.1|178760.1|1
1725515650000|2024-09-05 05:54:10|178868.3|178738.3|178868|178738|178868.3|178738.3|178867.9|178737.9|4
1725515660000|2024-09-05 05:54:20|178868.4|178738.4|178868.5|178738.5|178868.5|178738.5|178868.4|178738.4|2
1725515670000|2024-09-05 05:54:30|178868.3|178738.3|178868.1|178738.1|178868.3|178738.3|178868.1|178738.1|3
1725515680000|2024-09-05 05:54:40|178868.2|178738.2|178850.3|178760.3|178868.2|178760.6|178850.3|178738.2|4
1725515690000|2024-09-05 05:54:50|178851.2|178761.2|178856.4|178766.4|178856.4|178766.4|178851.2|178761.2|2
1725515700000|2024-09-05 05:55:00|178857.5|178767.5|178875.2|178745.2|178875.2|178767.6|178845.8|178745.2|5
1725515710000|2024-09-05 05:55:10|178873.6|178743.6|178873.6|178743.6|178873.6|178743.6|178865.4|178735.4|5
1725515720000|2024-09-05 05:55:20|178865.8|178735.8|178869.3|178739.3|178869.3|178739.3|178863.7|178733.7|10
1725515730000|2024-09-05 05:55:30|178869.6|178739.6|178839.9|178749.9|178869.6|178749.9|178839.9|178737.1|4
1725515740000|2024-09-05 05:55:40|178847.4|178757.4|178847.4|178757.4|178847.4|178757.4|178847.4|178757.4|1
1725515750000|2024-09-05 05:55:50|178847.1|178757.1|178847|178757|178847.1|178757.1|178847|178757|2
1725515760000|2024-09-05 05:56:00|178841.1|178751.1|178860.5|178730.5|178861.2|178751.1|178840.9|178730.5|4
1725515770000|2024-09-05 05:56:10|178855.3|178725.3|178860.7|178730.7|178860.7|178730.7|178855.3|178725.3|6
1725515780000|2024-09-05 05:56:20|178860.8|178730.8|178860.8|178730.8|178860.8|178730.8|178860.8|178730.8|1
1725515790000|2024-09-05 05:56:30|178833.3|178743.3|178835|178745|178843.1|178753.1|178831.9|178741.9|10
1725515800000|2024-09-05 05:56:40|178843|178753|178844|178754|178846.7|178756.7|178843|178753|4
1725515810000|2024-09-05 05:56:50|178838.9|178748.9|178863.7|178733.7|178863.9|178748.9|178838.9|178728.8|6
1725515820000|2024-09-05 05:57:00|178864.2|178734.2|178865|178735|178865|178735|178859.4|178729.4|8
1725515830000|2024-09-05 05:57:10|178864|178734|178860.4|178730.4|178864|178734|178859|178729|4
1725515840000|2024-09-05 05:57:20|178859.6|178729.6|178844.9|178754.9|178864.7|178754.9|178844.9|178729.6|5
1725515850000|2024-09-05 05:57:30|178845.7|178755.7|178845.7|178755.7|178845.7|178755.7|178845.7|178755.7|1
1725515870000|2024-09-05 05:57:50|178865.5|178735.5|178865.5|178735.5|178865.5|178735.5|178865.5|178735.5|1
1725515890000|2024-09-05 05:58:10|178865.6|178735.6|178859.8|178729.8|178865.6|178735.6|178859.8|178729.8|4
1725515900000|2024-09-05 05:58:20|178864.7|178734.7|178844.5|178754.5|178864.7|178755.1|178844.5|178734.7|3
1725515910000|2024-09-05 05:58:30|178844.4|178754.4|178842.2|178752.2|178844.4|178754.4|178842.2|178752.2|2
1725515920000|2024-09-05 05:58:40|178842|178752|178862.9|178732.9|178862.9|178752|178842|178727.3|7
1725515940000|2024-09-05 05:59:00|178863.6|178733.6|178863.6|178733.6|178863.6|178733.6|178863.6|178733.6|1
1725515950000|2024-09-05 05:59:10|178863.7|178733.7|178843.9|178753.9|178863.7|178753.9|178843.9|178733.6|3
1725515980000|2024-09-05 05:59:40|178863.7|178733.7|178863.8|178733.8|178863.8|178733.8|178863.7|178733.7|2
1725515990000|2024-09-05 05:59:50|178858.8|178728.8|178864|178734|178864|178734|178858.8|178728.8|2
1725516000000|2024-09-05 06:00:00|178864.7|178734.7|178858|178768|178869.9|178768|178846.2|178734.7|16
1725516010000|2024-09-05 06:00:10|178847.6|178757.6|178845.9|178755.9|178852.7|178762.7|178845.9|178755.9|14
1725516020000|2024-09-05 06:00:20|178844.5|178754.5|178843|178753|178848.5|178758.5|178843|178753|6
1725516030000|2024-09-05 06:00:30|178848.3|178758.3|178845.3|178755.3|178848.3|178758.3|178843|178753|6
1725516040000|2024-09-05 06:00:40|178845.4|178755.4|178845.5|178755.5|178845.5|178755.5|178845.4|178755.4|2
1725516050000|2024-09-05 06:00:50|178846|178756|178849.5|178759.5|178849.5|178759.5|178845.8|178755.8|6
1725516060000|2024-09-05 06:01:00|178849.6|178759.6|178846.5|178756.5|178849.6|178759.6|178846.4|178756.4|5
1725516080000|2024-09-05 06:01:20|178838.4|178748.4|178846.5|178756.5|178846.5|178756.5|178838.4|178748.4|2
1725516090000|2024-09-05 06:01:30|178846.7|178756.7|178846.8|178756.8|178846.8|178756.8|178846.7|178756.7|2
1725516100000|2024-09-05 06:01:40|178846.9|178756.9|178846.6|178756.6|178846.9|178756.9|178846.6|178756.6|3
1725516110000|2024-09-05 06:01:50|178846.7|178756.7|178847.3|178757.3|178847.3|178757.3|178846.7|178756.7|3
1725516120000|2024-09-05 06:02:00|178846.8|178756.8|178828.8|178738.8|178847.8|178757.8|178814.7|178724.7|18
1725516130000|2024-09-05 06:02:10|178830.6|178740.6|178835.6|178745.6|178835.6|178745.6|178826.8|178736.8|9
1725516140000|2024-09-05 06:02:20|178829.5|178739.5|178828.3|178738.3|178830.6|178740.6|178828.3|178738.3|5
1725516150000|2024-09-05 06:02:30|178829.8|178739.8|178837.2|178747.2|178837.2|178747.2|178829.8|178739.8|5
1725516160000|2024-09-05 06:02:40|178834.9|178744.9|178866.3|178776.3|178869.1|178779.1|178834.9|178744.9|7
1725516170000|2024-09-05 06:02:50|178865.9|178775.9|178866.6|178776.6|178866.7|178776.7|178864.5|178774.5|5
1725516180000|2024-09-05 06:03:00|178863.2|178773.2|178847|178757|178863.2|178773.2|178844.3|178754.3|5
1725516190000|2024-09-05 06:03:10|178846.7|178756.7|178841.9|178751.9|178846.7|178756.7|178841.9|178751.9|5
1725516200000|2024-09-05 06:03:20|178846.4|178756.4|178840.1|178750.1|178846.4|178756.4|178838.1|178748.1|10
1725516210000|2024-09-05 06:03:30|178838.2|178748.2|178837.9|178747.9|178838.2|178748.2|178837.9|178747.9|3
1725516220000|2024-09-05 06:03:40|178836.9|178746.9|178836.9|178746.9|178836.9|178746.9|178836.9|178746.9|1
1725516230000|2024-09-05 06:03:50|178836.7|178746.7|178836.7|178746.7|178836.8|178746.8|178836.7|178746.7|3
1725516240000|2024-09-05 06:04:00|178836.8|178746.8|178836.9|178746.9|178836.9|178746.9|178836.8|178746.8|2
1725516250000|2024-09-05 06:04:10|178837.3|178747.3|178840.9|178750.9|178852.4|178762.4|178837.3|178747.3|5
1725516260000|2024-09-05 06:04:20|178840.6|178750.6|178840.8|178750.8|178840.8|178750.8|178838.7|178748.7|5
1725516270000|2024-09-05 06:04:30|178839.2|178749.2|178842.2|178752.2|178846.1|178756.1|178838.8|178748.8|8
1725516280000|2024-09-05 06:04:40|178841.6|178751.6|178841.4|178751.4|178844|178754|178841.4|178751.4|4
1725516290000|2024-09-05 06:04:50|178843.3|178753.3|178842.2|178752.2|178843.3|178753.3|178842.1|178752.1|3
1725516300000|2024-09-05 06:05:00|178842|178752|178843.6|178753.6|178843.6|178753.6|178838.6|178748.6|7
1725516310000|2024-09-05 06:05:10|178842.1|178752.1|178843.1|178753.1|178843.1|178753.1|178838|178748|7
1725516320000|2024-09-05 06:05:20|178841.3|178751.3|178841.4|178751.4|178841.4|178751.4|178839.9|178749.9|3
1725516330000|2024-09-05 06:05:30|178841.9|178751.9|178844.1|178754.1|178844.3|178754.3|178841.9|178751.9|3
1725516340000|2024-09-05 06:05:40|178841.4|178751.4|178843.7|178753.7|178844.2|178754.2|178841.4|178751.4|4
1725516360000|2024-09-05 06:06:00|178841|178751|178836.9|178746.9|178841|178751|178836.9|178746.9|4
1725516370000|2024-09-05 06:06:10|178841.3|178751.3|178840.4|178750.4|178841.3|178751.3|178840.4|178750.4|2
1725516380000|2024-09-05 06:06:20|178840.3|178750.3|178840.4|178750.4|178840.4|178750.4|178840.3|178750.3|2
1725516390000|2024-09-05 06:06:30|178839.6|178749.6|178837|178747|178839.6|178749.6|178837|178747|4
1725516400000|2024-09-05 06:06:40|178837.7|178747.7|178836.5|178746.5|178837.7|178747.7|178836.3|178746.3|3
1725516410000|2024-09-05 06:06:50|178834.6|178744.6|178838.7|178748.7|178838.7|178748.7|178834.6|178744.6|3
1725516420000|2024-09-05 06:07:00|178834.4|178744.4|178840.5|178750.5|178840.5|178750.5|178834.4|178744.4|7
1725516430000|2024-09-05 06:07:10|178840.1|178750.1|178838.7|178748.7|178840.1|178750.1|178838|178748|4
1725516440000|2024-09-05 06:07:20|178840.8|178750.8|178841.3|178751.3|178841.3|178751.3|178840.8|178750.8|3
1725516450000|2024-09-05 06:07:30|178842|178752|178844.9|178754.9|178844.9|178754.9|178839.1|178749.1|3
1725516460000|2024-09-05 06:07:40|178844.4|178754.4|178832.8|178742.8|178844.5|178754.5|178832.8|178742.8|5
1725516470000|2024-09-05 06:07:50|178839.7|178749.7|178839.7|178749.7|178839.7|178749.7|178839.7|178749.7|1
1725516480000|2024-09-05 06:08:00|178839.8|178749.8|178841.9|178751.9|178841.9|178751.9|178839.8|178749.8|2
1725516490000|2024-09-05 06:08:10|178839.6|178749.6|178843.1|178753.1|178843.1|178753.1|178839.5|178749.5|7
1725516500000|2024-09-05 06:08:20|178841.1|178751.1|178864.4|178774.4|178866.5|178776.5|178841.1|178751.1|12
1725516510000|2024-09-05 06:08:30|178865.6|178775.6|178862.4|178772.4|178865.6|178775.6|178862.4|178772.4|9
1725516520000|2024-09-05 06:08:40|178862.7|178772.7|178862.1|178772.1|178862.8|178772.8|178860.9|178770.9|11
1725516530000|2024-09-05 06:08:50|178861.1|178771.1|178860.1|178770.1|178862.6|178772.6|178860.1|178770.1|9
1725516540000|2024-09-05 06:09:00|178859.9|178769.9|178860.2|178770.2|178861.8|178771.8|178859.9|178769.9|8
1725516550000|2024-09-05 06:09:10|178862.5|178772.5|178834.5|178744.5|178863.6|178773.6|178834.5|178744.5|7
1725516560000|2024-09-05 06:09:20|178835.7|178745.7|178838.2|178748.2|178838.4|178748.4|178835.7|178745.7|3
1725516570000|2024-09-05 06:09:30|178837.4|178747.4|178837|178747|178837.7|178747.7|178837|178747|6
1725516580000|2024-09-05 06:09:40|178836.9|178746.9|178838.1|178748.1|178838.1|178748.1|178836.9|178746.9|2
1725516590000|2024-09-05 06:09:50|178838.5|178748.5|178839.2|178749.2|178839.2|178749.2|178838.5|178748.5|3
1725516600000|2024-09-05 06:10:00|178839.1|178749.1|178832.3|178742.3|178839.1|178749.1|178832.3|178742.3|6
1725516610000|2024-09-05 06:10:10|178830.2|178740.2|178830.6|178740.6|178831.1|178741.1|178830.1|178740.1|4
1725516620000|2024-09-05 06:10:20|178830.5|178740.5|178811.5|178721.5|178830.5|178740.5|178809.4|178719.4|9
1725516630000|2024-09-05 06:10:30|178809.4|178719.4|178809.1|178719.1|178809.4|178719.4|178806.4|178716.4|3
1725516640000|2024-09-05 06:10:40|178817.9|178727.9|178717.3|178627.3|178817.9|178727.9|178712.9|178622.9|15
1725516650000|2024-09-05 06:10:50|178716.3|178626.3|178708|178618|178716.3|178626.3|178708|178618|7
1725516660000|2024-09-05 06:11:00|178707.9|178617.9|178708.4|178618.4|178709.8|178619.8|178707.8|178617.8|6
1725516670000|2024-09-05 06:11:10|178708.1|178618.1|178709.1|178619.1|178709.1|178619.1|178708.1|178618.1|2
1725516680000|2024-09-05 06:11:20|178710.1|178620.1|178665.2|178575.2|178710.3|178620.3|178665.2|178575.2|11
1725516690000|2024-09-05 06:11:30|178665.4|178575.4|178663.1|178573.1|178665.4|178575.4|178662.2|178572.2|4
1725516710000|2024-09-05 06:11:50|178661.7|178571.7|178636.2|178546.2|178661.7|178571.7|178634.1|178544.1|8
1725516720000|2024-09-05 06:12:00|178634.7|178544.7|178621.6|178531.6|178634.7|178544.7|178619.1|178529.1|7
1725516730000|2024-09-05 06:12:10|178620.8|178530.8|178617.8|178527.8|178621|178531|178616.5|178526.5|7
1725516740000|2024-09-05 06:12:20|178618.2|178528.2|178618.7|178528.7|178622.8|178532.8|178614.8|178524.8|9
1725516750000|2024-09-05 06:12:30|178617.1|178527.1|178630.1|178540.1|178688.2|178598.2|178616.8|178526.8|14
1725516760000|2024-09-05 06:12:40|178628.6|178538.6|178643.7|178553.7|178645.5|178555.5|178624|178534|10
1725516770000|2024-09-05 06:12:50|178641.3|178551.3|178642.1|178552.1|178642.3|178552.3|178637.9|178547.9|8
1725516780000|2024-09-05 06:13:00|178632|178542|178630.3|178540.3|178632.8|178542.8|178630.3|178540.3|6
1725516790000|2024-09-05 06:13:10|178630.5|178540.5|178629|178539|178630.5|178540.5|178628.6|178538.6|7
1725516800000|2024-09-05 06:13:20|178628.8|178538.8|178648.2|178558.2|178671|178581|178625.1|178535.1|14
1725516810000|2024-09-05 06:13:30|178647.3|178557.3|178630.5|178540.5|178647.5|178557.5|178615.1|178525.1|20
1725516820000|2024-09-05 06:13:40|178630.8|178540.8|178632|178542|178634.8|178544.8|178630.8|178540.8|5
1725516830000|2024-09-05 06:13:50|178631.6|178541.6|178635.5|178545.5|178635.5|178545.5|178629.6|178539.6|8
1725516840000|2024-09-05 06:14:00|178635.4|178545.4|178626.3|178536.3|178643.9|178553.9|178626.3|178536.3|10
1725516850000|2024-09-05 06:14:10|178628.4|178538.4|178628.2|178538.2|178628.5|178538.5|178624.9|178534.9|11
1725516860000|2024-09-05 06:14:20|178628.1|178538.1|178632.4|178542.4|178632.4|178542.4|178619.5|178529.5|7
1725516870000|2024-09-05 06:14:30|178632.7|178542.7|178631.1|178541.1|178632.8|178542.8|178624.6|178534.6|13
1725516880000|2024-09-05 06:14:40|178629.5|178539.5|178631.2|178541.2|178633|178543|178629.5|178539.5|5
1725516890000|2024-09-05 06:14:50|178631.4|178541.4|178637.6|178547.6|178656.4|178566.4|178625.8|178535.8|11
1725516900000|2024-09-05 06:15:00|178644.3|178554.3|178613|178523|178648.9|178558.9|178613|178523|18
1725516910000|2024-09-05 06:15:10|178608.8|178518.8|178595.4|178505.4|178608.8|178518.8|178593|178503|6
1725516920000|2024-09-05 06:15:20|178593.4|178503.4|178595.5|178505.5|178595.5|178505.5|178593.4|178503.4|2
1725516930000|2024-09-05 06:15:30|178594.9|178504.9|178584.7|178494.7|178594.9|178504.9|178581.8|178491.8|7
1725516940000|2024-09-05 06:15:40|178585.3|178495.3|178605.5|178515.5|178618.9|178528.9|178585.3|178495.3|13
1725516950000|2024-09-05 06:15:50|178607.7|178517.7|178607.3|178517.3|178610|178520|178606.5|178516.5|6
1725516960000|2024-09-05 06:16:00|178604.6|178514.6|178605.6|178515.6|178605.9|178515.9|178602.7|178512.7|9
1725516970000|2024-09-05 06:16:10|178605.9|178515.9|178601.2|178511.2|178605.9|178515.9|178600|178510|10
1725516980000|2024-09-05 06:16:20|178601|178511|178601.3|178511.3|178604.7|178514.7|178600.9|178510.9|7
1725516990000|2024-09-05 06:16:30|178605.1|178515.1|178605.1|178515.1|178605.1|178515.1|178605.1|178515.1|1
1725517000000|2024-09-05 06:16:40|178605|178515|178594|178504|178605.1|178515.1|178591.5|178501.5|13
1725517010000|2024-09-05 06:16:50|178595.6|178505.6|178595.3|178505.3|178595.6|178505.6|178595.3|178505.3|2
1725517020000|2024-09-05 06:17:00|178593.3|178503.3|178593.2|178503.2|178594.5|178504.5|178592.7|178502.7|7
1725517030000|2024-09-05 06:17:10|178593.1|178503.1|178593.1|178503.1|178593.2|178503.2|178592.9|178502.9|5
1725517040000|2024-09-05 06:17:20|178591.2|178501.2|178550.1|178460.1|178591.2|178501.2|178550.1|178460.1|4
1725517050000|2024-09-05 06:17:30|178550.3|178460.3|178550.3|178460.3|178550.3|178460.3|178550.3|178460.3|1
1725517060000|2024-09-05 06:17:40|178549.8|178459.8|178508.6|178418.6|178549.8|178459.8|178508.6|178418.6|7
1725517070000|2024-09-05 06:17:50|178507.3|178417.3|178508.4|178418.4|178531.4|178441.4|178504.4|178414.4|15
1725517080000|2024-09-05 06:18:00|178508.8|178418.8|178465.7|178375.7|178508.8|178418.8|178454.5|178364.5|12
1725517090000|2024-09-05 06:18:10|178462.3|178372.3|178460.5|178370.5|178463.3|178373.3|178456.1|178366.1|11
1725517100000|2024-09-05 06:18:20|178484.3|178394.3|178490.8|178400.8|178493.4|178403.4|178481.4|178391.4|16
1725517110000|2024-09-05 06:18:30|178491.3|178401.3|178492.6|178402.6|178492.6|178402.6|178487.8|178397.8|6
1725517120000|2024-09-05 06:18:40|178492.5|178402.5|178507.7|178417.7|178507.8|178417.8|178483.8|178393.8|18
1725517130000|2024-09-05 06:18:50|178508.8|178418.8|178524.7|178434.7|178532.1|178442.1|178508.8|178418.8|11
1725517140000|2024-09-05 06:19:00|178520.9|178430.9|178519.5|178429.5|178520.9|178430.9|178519.2|178429.2|5
1725517150000|2024-09-05 06:19:10|178510.8|178420.8|178504.9|178414.9|178510.8|178420.8|178477.1|178387.1|9
1725517160000|2024-09-05 06:19:20|178505.2|178415.2|178492.7|178402.7|178509.4|178419.4|178486.4|178396.4|13
1725517170000|2024-09-05 06:19:30|178492.3|178402.3|178475|178385|178492.3|178402.3|178470.8|178380.8|7
1725517180000|2024-09-05 06:19:40|178475.1|178385.1|178469.9|178379.9|178475.1|178385.1|178468.9|178378.9|6
1725517190000|2024-09-05 06:19:50|178468.7|178378.7|178465.6|178375.6|178471.5|178381.5|178461|178371|13
1725517200000|2024-09-05 06:20:00|178464.6|178374.6|178452.5|178362.5|178465|178375|178446.6|178356.6|15
1725517210000|2024-09-05 06:20:10|178443.8|178353.8|178442.1|178352.1|178452.3|178362.3|178440.5|178350.5|16
1725517220000|2024-09-05 06:20:20|178441.4|178351.4|178471.1|178381.1|178533.3|178443.3|178441.1|178351.1|24
1725517230000|2024-09-05 06:20:30|178469|178379|178471.6|178381.6|178471.6|178381.6|178468.1|178378.1|7
1725517240000|2024-09-05 06:20:40|178473.1|178383.1|178473.3|178383.3|178473.3|178383.3|178462.8|178372.8|17
1725517250000|2024-09-05 06:20:50|178414.9|178324.9|178380.9|178290.9|178414.9|178324.9|178377.5|178287.5|9
1725517260000|2024-09-05 06:21:00|178373.4|178283.4|178371.9|178281.9|178375.3|178285.3|178371.9|178281.9|3
1725517270000|2024-09-05 06:21:10|178373.2|178283.2|178374.1|178284.1|178377|178287|178371.8|178281.8|6
1725517290000|2024-09-05 06:21:30|178376.6|178286.6|178390.6|178300.6|178390.6|178300.6|178376.6|178286.6|8
1725517300000|2024-09-05 06:21:40|178388|178298|178388.1|178298.1|178388.1|178298.1|178381.3|178291.3|8
1725517310000|2024-09-05 06:21:50|178387.1|178297.1|178385.2|178295.2|178389.7|178299.7|178384.6|178294.6|8
1725517320000|2024-09-05 06:22:00|178381.5|178291.5|178386.7|178296.7|178399.5|178309.5|178378.7|178288.7|7
1725517330000|2024-09-05 06:22:10|178385.2|178295.2|178419|178329|178437|178347|178384.2|178294.2|16
1725517340000|2024-09-05 06:22:20|178419.5|178329.5|178423.9|178333.9|178423.9|178333.9|178418.8|178328.8|6
1725517350000|2024-09-05 06:22:30|178423.2|178333.2|178423.1|178333.1|178424.4|178334.4|178422.9|178332.9|5
1725517360000|2024-09-05 06:22:40|178422.5|178332.5|178420.3|178330.3|178422.7|178332.7|178420.3|178330.3|3
1725517370000|2024-09-05 06:22:50|178414|178324|178366.8|178276.8|178414|178324|178362|178272|7
1725517380000|2024-09-05 06:23:00|178365.9|178275.9|178327.3|178237.3|178365.9|178275.9|178286.1|178196.1|25
1725517390000|2024-09-05 06:23:10|178329.1|178239.1|178367|178277|178376.1|178286.1|178329.1|178239.1|13
1725517400000|2024-09-05 06:23:20|178367.1|178277.1|178345.8|178255.8|178367.4|178277.4|178337.1|178247.1|13
1725517410000|2024-09-05 06:23:30|178344|178254|178337.5|178247.5|178365.8|178275.8|178336.3|178246.3|23
1725517420000|2024-09-05 06:23:40|178337.1|178247.1|178332|178242|178337.1|178247.1|178330|178240|17
1725517430000|2024-09-05 06:23:50|178333.9|178243.9|178336.9|178246.9|178364.5|178274.5|178330.8|178240.8|23
1725517440000|2024-09-05 06:24:00|178335.1|178245.1|178337.8|178247.8|178343.4|178253.4|178333.5|178243.5|36
1725517450000|2024-09-05 06:24:10|178340.2|178250.2|178338.6|178248.6|178346.2|178256.2|178337.2|178247.2|29
1725517460000|2024-09-05 06:24:20|178344.8|178254.8|178335.4|178245.4|178345.4|178255.4|178332.3|178242.3|20
1725517470000|2024-09-05 06:24:30|178335.9|178245.9|178349.2|178259.2|178349.2|178259.2|178334.5|178244.5|21
1725517480000|2024-09-05 06:24:40|178340.2|178250.2|178341.9|178251.9|178349|178259|178333.4|178243.4|28
1725517490000|2024-09-05 06:24:50|178339.7|178249.7|178341.4|178251.4|178350.6|178260.6|178338.6|178248.6|24
1725517500000|2024-09-05 06:25:00|178348.6|178258.6|178361.9|178271.9|178362.3|178272.3|178338.4|178248.4|22
1725517510000|2024-09-05 06:25:10|178363.1|178273.1|178372.5|178282.5|178380.5|178290.5|178363.1|178273.1|15
1725517520000|2024-09-05 06:25:20|178371.9|178281.9|178358.5|178268.5|178371.9|178281.9|178341|178251|8
1725517530000|2024-09-05 06:25:30|178356.8|178266.8|178377.3|178287.3|178377.3|178287.3|178353.6|178263.6|11
1725517540000|2024-09-05 06:25:40|178371|178281|178379.3|178289.3|178381.3|178291.3|178371|178281|12
1725517550000|2024-09-05 06:25:50|178377.8|178287.8|178376.4|178286.4|178379.2|178289.2|178376.1|178286.1|8
1725517560000|2024-09-05 06:26:00|178374.6|178284.6|178370.9|178280.9|178374.6|178284.6|178366.4|178276.4|11
1725517570000|2024-09-05 06:26:10|178371.3|178281.3|178378.7|178288.7|178378.7|178288.7|178371.3|178281.3|9
1725517580000|2024-09-05 06:26:20|178379.3|178289.3|178373.7|178283.7|178379.3|178289.3|178373.6|178283.6|10
1725517590000|2024-09-05 06:26:30|178372|178282|178410.3|178320.3|178410.7|178320.7|178370.3|178280.3|8
1725517600000|2024-09-05 06:26:40|178414.1|178324.1|178422.7|178332.7|178428.5|178338.5|178414.1|178324.1|8
1725517610000|2024-09-05 06:26:50|178424.2|178334.2|178433.8|178343.8|178433.8|178343.8|178424.2|178334.2|10
1725517620000|2024-09-05 06:27:00|178435.4|178345.4|178449.7|178359.7|178451.6|178361.6|178435.4|178345.4|10
1725517630000|2024-09-05 06:27:10|178450.7|178360.7|178452.9|178362.9|178452.9|178362.9|178449.1|178359.1|10
1725517640000|2024-09-05 06:27:20|178453|178363|178447.6|178357.6|178457.1|178367.1|178447.2|178357.2|13
1725517650000|2024-09-05 06:27:30|178449.7|178359.7|178450.4|178360.4|178454.5|178364.5|178447.2|178357.2|11
1725517660000|2024-09-05 06:27:40|178448.8|178358.8|178423.3|178333.3|178448.8|178358.8|178421.8|178331.8|12
1725517670000|2024-09-05 06:27:50|178424.9|178334.9|178426.7|178336.7|178427.8|178337.8|178407|178317|15
1725517680000|2024-09-05 06:28:00|178423.5|178333.5|178424.5|178334.5|178426.9|178336.9|178417.6|178327.6|8
1725517690000|2024-09-05 06:28:10|178421.3|178331.3|178423.6|178333.6|178428.3|178338.3|178421.3|178331.3|5
1725517700000|2024-09-05 06:28:20|178422.2|178332.2|178428.3|178338.3|178428.3|178338.3|178408.4|178318.4|17
1725517710000|2024-09-05 06:28:30|178424.1|178334.1|178424.7|178334.7|178428.1|178338.1|178414.1|178324.1|13
1725517720000|2024-09-05 06:28:40|178426.4|178336.4|178378.4|178288.4|178426.9|178336.9|178374.9|178284.9|14
1725517730000|2024-09-05 06:28:50|178379.4|178289.4|178377.7|178287.7|178381.1|178291.1|178377.7|178287.7|6
1725517740000|2024-09-05 06:29:00|178378.8|178288.8|178364|178274|178379.9|178289.9|178363.7|178273.7|8
1725517750000|2024-09-05 06:29:10|178364.4|178274.4|178364.4|178274.4|178364.4|178274.4|178364.4|178274.4|1
1725517760000|2024-09-05 06:29:20|178365.9|178275.9|178365.9|178275.9|178367.2|178277.2|178364.8|178274.8|5
1725517770000|2024-09-05 06:29:30|178367.3|178277.3|178366.9|178276.9|178367.3|178277.3|178366.9|178276.9|2
1725517780000|2024-09-05 06:29:40|178367.3|178277.3|178367.3|178277.3|178367.3|178277.3|178367.3|178277.3|1
1725517790000|2024-09-05 06:29:50|178364.2|178274.2|178400.1|178310.1|178402.6|178312.6|178364.2|178274.2|4
1725517800000|2024-09-05 06:30:00|178398.9|178308.9|178370.6|178280.6|178398.9|178308.9|178370.4|178280.4|14
1725517810000|2024-09-05 06:30:10|178370.2|178280.2|178370.5|178280.5|178377.5|178287.5|178370.2|178280.2|12
1725517820000|2024-09-05 06:30:20|178378.2|178288.2|178377.2|178287.2|178378.2|178288.2|178377.2|178287.2|3
1725517830000|2024-09-05 06:30:30|178376.6|178286.6|178231.1|178141.1|178376.6|178286.6|178220.3|178130.3|25
1725517840000|2024-09-05 06:30:40|178232.6|178142.6|178222.6|178132.6|178242.9|178152.9|178220.6|178130.6|24
1725517850000|2024-09-05 06:30:50|178223.9|178133.9|178236.6|178146.6|178240.5|178150.5|178222.3|178132.3|19
1725517860000|2024-09-05 06:31:00|178237.5|178147.5|178250.2|178160.2|178251.1|178161.1|178237.5|178147.5|14
1725517870000|2024-09-05 06:31:10|178249.3|178159.3|178273.7|178183.7|178275.4|178185.4|178249.3|178159.3|17
1725517880000|2024-09-05 06:31:20|178272.9|178182.9|178273|178183|178275.3|178185.3|178267|178177|13
1725517890000|2024-09-05 06:31:30|178278|178188|178282.9|178192.9|178284.6|178194.6|178273.4|178183.4|13
1725517900000|2024-09-05 06:31:40|178282.7|178192.7|178272|178182|178285.3|178195.3|178272|178182|12
1725517910000|2024-09-05 06:31:50|178273.2|178183.2|178283.2|178193.2|178285.9|178195.9|178273.2|178183.2|10
1725517920000|2024-09-05 06:32:00|178285.8|178195.8|178295.9|178205.9|178295.9|178205.9|178283.4|178193.4|7
1725517930000|2024-09-05 06:32:10|178296.9|178206.9|178261.3|178171.3|178296.9|178206.9|178255.7|178165.7|14
1725517940000|2024-09-05 06:32:20|178261.4|178171.4|178257.9|178167.9|178261.6|178171.6|178257.9|178167.9|10
1725517950000|2024-09-05 06:32:30|178256.1|178166.1|178255.8|178165.8|178257.9|178167.9|178255.8|178165.8|6
1725517960000|2024-09-05 06:32:40|178257.3|178167.3|178261.2|178171.2|178269.5|178179.5|178255.3|178165.3|9
1725517970000|2024-09-05 06:32:50|178265|178175|178272.5|178182.5|178284.5|178194.5|178262.4|178172.4|17
1725517980000|2024-09-05 06:33:00|178272.8|178182.8|178264.6|178174.6|178283.5|178193.5|178263.9|178173.9|16
1725517990000|2024-09-05 06:33:10|178261.1|178171.1|178256.6|178166.6|178261.1|178171.1|178246.5|178156.5|9
1725518000000|2024-09-05 06:33:20|178254.9|178164.9|178257.5|178167.5|178259.2|178169.2|178242.6|178152.6|12
1725518010000|2024-09-05 06:33:30|178258|178168|178257|178167|178258|178168|178251.2|178161.2|12
1725518020000|2024-09-05 06:33:40|178256.9|178166.9|178278.5|178188.5|178279.8|178189.8|178256.9|178166.9|10
1725518030000|2024-09-05 06:33:50|178272.2|178182.2|178244.1|178154.1|178272.2|178182.2|178242.8|178152.8|13
1725518040000|2024-09-05 06:34:00|178249.3|178159.3|178255.7|178165.7|178255.7|178165.7|178249.3|178159.3|7
1725518050000|2024-09-05 06:34:10|178255.3|178165.3|178255.5|178165.5|178255.5|178165.5|178255.3|178165.3|3
1725518060000|2024-09-05 06:34:20|178255.4|178165.4|178252|178162|178258|178168|178249.6|178159.6|15
1725518070000|2024-09-05 06:34:30|178248.9|178158.9|178249.5|178159.5|178250.2|178160.2|178247.9|178157.9|5
1725518080000|2024-09-05 06:34:40|178249.4|178159.4|178257.8|178167.8|178257.8|178167.8|178249.4|178159.4|8
1725518090000|2024-09-05 06:34:50|178262.4|178172.4|178271.5|178181.5|178276.7|178186.7|178262.4|178172.4|10
1725518100000|2024-09-05 06:35:00|178271.6|178181.6|178281.8|178191.8|178282.5|178192.5|178269.4|178179.4|14
1725518110000|2024-09-05 06:35:10|178284.1|178194.1|178283.8|178193.8|178294.5|178204.5|178283.3|178193.3|14
1725518120000|2024-09-05 06:35:20|178284.1|178194.1|178278.3|178188.3|178284.5|178194.5|178278.3|178188.3|5
1725518130000|2024-09-05 06:35:30|178278.5|178188.5|178290.4|178200.4|178290.4|178200.4|178278.5|178188.5|6
1725518140000|2024-09-05 06:35:40|178296.7|178206.7|178270.1|178180.1|178296.7|178206.7|178270.1|178180.1|5
1725518150000|2024-09-05 06:35:50|178280.8|178190.8|178282.2|178192.2|178285.7|178195.7|178280.8|178190.8|8
1725518160000|2024-09-05 06:36:00|178282.6|178192.6|178284.3|178194.3|178286.5|178196.5|178282.2|178192.2|7
1725518170000|2024-09-05 06:36:10|178283.7|178193.7|178281.7|178191.7|178285.8|178195.8|178281.3|178191.3|10
1725518180000|2024-09-05 06:36:20|178273.9|178183.9|178275.6|178185.6|178277.7|178187.7|178273.9|178183.9|6
1725518190000|2024-09-05 06:36:30|178273.4|178183.4|178268|178178|178278.4|178188.4|178267|178177|14
1725518200000|2024-09-05 06:36:40|178266.8|178176.8|178281.7|178191.7|178281.7|178191.7|178266.8|178176.8|11
1725518210000|2024-09-05 06:36:50|178280.9|178190.9|178278.2|178188.2|178287.7|178197.7|178278|178188|9
1725518220000|2024-09-05 06:37:00|178275.5|178185.5|178280|178190|178286.5|178196.5|178275.5|178185.5|9
1725518230000|2024-09-05 06:37:10|178277.4|178187.4|178277.9|178187.9|178277.9|178187.9|178271.5|178181.5|10
1725518240000|2024-09-05 06:37:20|178280.2|178190.2|178278.9|178188.9|178282.9|178192.9|178278.8|178188.8|8
1725518250000|2024-09-05 06:37:30|178278.8|178188.8|178275.4|178185.4|178279|178189|178272.1|178182.1|13
1725518260000|2024-09-05 06:37:40|178273.3|178183.3|178275.5|178185.5|178278.3|178188.3|178273.3|178183.3|6
1725518270000|2024-09-05 06:37:50|178275.4|178185.4|178272.9|178182.9|178275.4|178185.4|178271|178181|7
1725518280000|2024-09-05 06:38:00|178271.7|178181.7|178266.1|178176.1|178271.7|178181.7|178262.2|178172.2|4
1725518290000|2024-09-05 06:38:10|178267.6|178177.6|178274|178184|178274|178184|178267.6|178177.6|6
1725518300000|2024-09-05 06:38:20|178274.2|178184.2|178281.4|178191.4|178281.4|178191.4|178274.2|178184.2|11
1725518310000|2024-09-05 06:38:30|178279.1|178189.1|178283.4|178193.4|178284.2|178194.2|178279.1|178189.1|8
1725518320000|2024-09-05 06:38:40|178283.3|178193.3|178275.9|178185.9|178283.8|178193.8|178274.5|178184.5|6
1725518330000|2024-09-05 06:38:50|178271.7|178181.7|178270.6|178180.6|178271.7|178181.7|178270.6|178180.6|4
1725518340000|2024-09-05 06:39:00|178271.1|178181.1|178273.5|178183.5|178273.7|178183.7|178271|178181|7
1725518350000|2024-09-05 06:39:10|178275.6|178185.6|178276.6|178186.6|178287.3|178197.3|178275.6|178185.6|11
1725518360000|2024-09-05 06:39:20|178278.8|178188.8|178277.6|178187.6|178279.6|178189.6|178270.8|178180.8|18
1725518370000|2024-09-05 06:39:30|178278.9|178188.9|178279.3|178189.3|178283.5|178193.5|178278.9|178188.9|7
1725518380000|2024-09-05 06:39:40|178278|178188|178273.9|178183.9|178278.7|178188.7|178273.8|178183.8|12
1725518390000|2024-09-05 06:39:50|178276.2|178186.2|178277.5|178187.5|178277.5|178187.5|178274.6|178184.6|6
1725518400000|2024-09-05 06:40:00|178277.6|178187.6|178272.9|178182.9|178277.7|178187.7|178271.2|178181.2|7
1725518410000|2024-09-05 06:40:10|178275.1|178185.1|178275.4|178185.4|178280.1|178190.1|178273.1|178183.1|12
1725518420000|2024-09-05 06:40:20|178277|178187|178278.4|178188.4|178281.5|178191.5|178276|178186|10
1725518430000|2024-09-05 06:40:30|178276.2|178186.2|178274.2|178184.2|178276.2|178186.2|178270.1|178180.1|9
1725518440000|2024-09-05 06:40:40|178273.3|178183.3|178275.4|178185.4|178275.4|178185.4|178273.2|178183.2|5
1725518450000|2024-09-05 06:40:50|178274.3|178184.3|178257.8|178167.8|178274.3|178184.3|178242.3|178152.3|20
1725518460000|2024-09-05 06:41:00|178264.5|178174.5|178264.2|178174.2|178264.5|178174.5|178264.2|178174.2|2
1725518470000|2024-09-05 06:41:10|178264.1|178174.1|178260.2|178170.2|178273.4|178183.4|178258.8|178168.8|6
1725518480000|2024-09-05 06:41:20|178262.7|178172.7|178264.8|178174.8|178267.9|178177.9|178262.7|178172.7|5
1725518500000|2024-09-05 06:41:40|178264.9|178174.9|178266.7|178176.7|178275.1|178185.1|178264.9|178174.9|12
1725518510000|2024-09-05 06:41:50|178270.1|178180.1|178266.8|178176.8|178270.1|178180.1|178266.7|178176.7|3
1725518520000|2024-09-05 06:42:00|178272.1|178182.1|178276.3|178186.3|178276.9|178186.9|178271.4|178181.4|7
1725518530000|2024-09-05 06:42:10|178270.9|178180.9|178271.2|178181.2|178271.2|178181.2|178270.9|178180.9|2
1725518540000|2024-09-05 06:42:20|178273.9|178183.9|178297.3|178207.3|178303.7|178213.7|178273.9|178183.9|10
1725518550000|2024-09-05 06:42:30|178241.8|178151.8|178256.9|178166.9|178258.7|178168.7|178241.1|178151.1|8
1725518560000|2024-09-05 06:42:40|178257|178167|178240.5|178150.5|178257|178167|178240.5|178150.5|4
1725518570000|2024-09-05 06:42:50|178242.1|178152.1|178261.2|178171.2|178261.2|178171.2|178242.1|178152.1|8
1725518580000|2024-09-05 06:43:00|178261.3|178171.3|178261.4|178171.4|178262.9|178172.9|178260.4|178170.4|4
1725518590000|2024-09-05 06:43:10|178261.5|178171.5|178260.8|178170.8|178261.5|178171.5|178259|178169|5
1725518600000|2024-09-05 06:43:20|178260.5|178170.5|178264|178174|178267|178177|178260.5|178170.5|4
1725518610000|2024-09-05 06:43:30|178264.2|178174.2|178264.7|178174.7|178265.4|178175.4|178264.2|178174.2|4
1725518620000|2024-09-05 06:43:40|178267.7|178177.7|178265.8|178175.8|178267.7|178177.7|178265.8|178175.8|2
1725518630000|2024-09-05 06:43:50|178265.2|178175.2|178265.1|178175.1|178265.2|178175.2|178265.1|178175.1|2
1725518640000|2024-09-05 06:44:00|178267.5|178177.5|178270.6|178180.6|178270.6|178180.6|178267.4|178177.4|3
1725518650000|2024-09-05 06:44:10|178270.7|178180.7|178271.3|178181.3|178271.3|178181.3|178270.7|178180.7|2
1725518660000|2024-09-05 06:44:20|178268.2|178178.2|178268.6|178178.6|178268.6|178178.6|178268.2|178178.2|3
1725518670000|2024-09-05 06:44:30|178267.2|178177.2|178267.3|178177.3|178267.4|178177.4|178267.2|178177.2|4
1725518680000|2024-09-05 06:44:40|178267.2|178177.2|178267.2|178177.2|178267.2|178177.2|178266.3|178176.3|4
1725518690000|2024-09-05 06:44:50|178267.1|178177.1|178281.9|178191.9|178285.3|178195.3|178266|178176|14
1725518700000|2024-09-05 06:45:00|178281.3|178191.3|178285|178195|178285.1|178195.1|178281.3|178191.3|7
1725518710000|2024-09-05 06:45:10|178287.7|178197.7|178328.4|178238.4|178331.8|178241.8|178287.7|178197.7|7
1725518720000|2024-09-05 06:45:20|178325.5|178235.5|178322.5|178232.5|178325.5|178235.5|178322.5|178232.5|4
1725518730000|2024-09-05 06:45:30|178323.6|178233.6|178326.7|178236.7|178336.5|178246.5|178323.5|178233.5|10
1725518740000|2024-09-05 06:45:40|178296.2|178206.2|178287|178197|178296.2|178206.2|178286.5|178196.5|9
1725518750000|2024-09-05 06:45:50|178287.1|178197.1|178295.7|178205.7|178307.4|178217.4|178287.1|178197.1|8
1725518760000|2024-09-05 06:46:00|178294|178204|178287.4|178197.4|178296.4|178206.4|178286.4|178196.4|9
1725518770000|2024-09-05 06:46:10|178287.2|178197.2|178283.8|178193.8|178288.1|178198.1|178282.5|178192.5|8
1725518780000|2024-09-05 06:46:20|178282.3|178192.3|178274.2|178184.2|178282.3|178192.3|178273.7|178183.7|9
1725518790000|2024-09-05 06:46:30|178275.7|178185.7|178255.6|178165.6|178275.8|178185.8|178255.2|178165.2|10
1725518800000|2024-09-05 06:46:40|178256.4|178166.4|178255.5|178165.5|178256.4|178166.4|178253.9|178163.9|4
1725518810000|2024-09-05 06:46:50|178255.8|178165.8|178255.9|178165.9|178255.9|178165.9|178255.8|178165.8|2
1725518820000|2024-09-05 06:47:00|178255.8|178165.8|178251.4|178161.4|178255.8|178165.8|178242.6|178152.6|8
1725518830000|2024-09-05 06:47:10|178251.6|178161.6|178227.1|178137.1|178254.5|178164.5|178224.5|178134.5|10
1725518840000|2024-09-05 06:47:20|178224.2|178134.2|178226.4|178136.4|178226.4|178136.4|178224.2|178134.2|2
1725518850000|2024-09-05 06:47:30|178226.6|178136.6|178239.4|178149.4|178251|178161|178226.6|178136.6|9
1725518860000|2024-09-05 06:47:40|178237.1|178147.1|178240.9|178150.9|178240.9|178150.9|178237.1|178147.1|3
1725518870000|2024-09-05 06:47:50|178240.7|178150.7|178242.8|178152.8|178245.4|178155.4|178240.4|178150.4|10
1725518880000|2024-09-05 06:48:00|178243.8|178153.8|178252|178162|178252|178162|178243.8|178153.8|5
1725518890000|2024-09-05 06:48:10|178252.1|178162.1|178250.6|178160.6|178252.1|178162.1|178250.6|178160.6|2
1725518900000|2024-09-05 06:48:20|178253.3|178163.3|178249.1|178159.1|178253.4|178163.4|178249.1|178159.1|4
1725518910000|2024-09-05 06:48:30|178249.6|178159.6|178250.2|178160.2|178251.3|178161.3|178246.8|178156.8|6
1725518920000|2024-09-05 06:48:40|178249.5|178159.5|178249.2|178159.2|178253.2|178163.2|178249.2|178159.2|8
1725518930000|2024-09-05 06:48:50|178253.1|178163.1|178249.9|178159.9|178253.7|178163.7|178249.9|178159.9|6
1725518940000|2024-09-05 06:49:00|178250|178160|178250|178160|178250|178160|178250|178160|1
1725518950000|2024-09-05 06:49:10|178251.5|178161.5|178251.6|178161.6|178251.6|178161.6|178251.5|178161.5|2
1725518960000|2024-09-05 06:49:20|178251.9|178161.9|178250.3|178160.3|178252|178162|178250.3|178160.3|3
1725518970000|2024-09-05 06:49:30|178249.7|178159.7|178247.7|178157.7|178250.4|178160.4|178247.7|178157.7|5
1725518980000|2024-09-05 06:49:40|178296.1|178206.1|178301.8|178211.8|178303.1|178213.1|178296.1|178206.1|5
1725518990000|2024-09-05 06:49:50|178302|178212|178305.1|178215.1|178305.1|178215.1|178302|178212|3
1725519000000|2024-09-05 06:50:00|178303.6|178213.6|178305|178215|178305|178215|178303.6|178213.6|2
1725519010000|2024-09-05 06:50:10|178305.4|178215.4|178300.6|178210.6|178305.4|178215.4|178300.6|178210.6|3
1725519020000|2024-09-05 06:50:20|178306.2|178216.2|178307|178217|178309.9|178219.9|178304.8|178214.8|5
1725519030000|2024-09-05 06:50:30|178304.2|178214.2|178348.5|178258.5|178352.6|178262.6|178304.2|178214.2|7
1725519040000|2024-09-05 06:50:40|178348.6|178258.6|178363.9|178273.9|178367.1|178277.1|178348.6|178258.6|8
1725519050000|2024-09-05 06:50:50|178359.3|178269.3|178357.1|178267.1|178359.3|178269.3|178357.1|178267.1|3
1725519060000|2024-09-05 06:51:00|178356.6|178266.6|178383.7|178293.7|178385.5|178295.5|178355.8|178265.8|13
1725519070000|2024-09-05 06:51:10|178385.6|178295.6|178379.2|178289.2|178387|178297|178379.2|178289.2|8
1725519080000|2024-09-05 06:51:20|178380.9|178290.9|178381.5|178291.5|178384|178294|178377.9|178287.9|6
1725519090000|2024-09-05 06:51:30|178383.8|178293.8|178436.5|178346.5|178442.1|178352.1|178383.6|178293.6|12
1725519100000|2024-09-05 06:51:40|178436.7|178346.7|178438.3|178348.3|178438.3|178348.3|178434.4|178344.4|5
1725519110000|2024-09-05 06:51:50|178437|178347|178437.6|178347.6|178437.6|178347.6|178434.9|178344.9|5
1725519120000|2024-09-05 06:52:00|178438.8|178348.8|178441|178351|178443.2|178353.2|178423.2|178333.2|12
1725519130000|2024-09-05 06:52:10|178437.3|178347.3|178453.5|178363.5|178453.5|178363.5|178437.3|178347.3|10
1725519140000|2024-09-05 06:52:20|178453.8|178363.8|178457.3|178367.3|178457.3|178367.3|178453.8|178363.8|3
1725519150000|2024-09-05 06:52:30|178457.4|178367.4|178488.9|178398.9|178490.7|178400.7|178455|178365|12
1725519160000|2024-09-05 06:52:40|178491.7|178401.7|178458.7|178368.7|178499.1|178409.1|178458.3|178368.3|10
1725519170000|2024-09-05 06:52:50|178456.8|178366.8|178415.2|178325.2|178456.8|178366.8|178410.3|178320.3|7
1725519180000|2024-09-05 06:53:00|178415.8|178325.8|178428.2|178338.2|178430.5|178340.5|178415.8|178325.8|8
1725519190000|2024-09-05 06:53:10|178426.6|178336.6|178425.4|178335.4|178427.4|178337.4|178425.4|178335.4|4
1725519200000|2024-09-05 06:53:20|178415.8|178325.8|178422.5|178332.5|178422.5|178332.5|178415.8|178325.8|4
1725519210000|2024-09-05 06:53:30|178422.3|178332.3|178424.1|178334.1|178433.7|178343.7|178411.4|178321.4|12
1725519220000|2024-09-05 06:53:40|178423|178333|178411.8|178321.8|178425.8|178335.8|178411.7|178321.7|8
1725519230000|2024-09-05 06:53:50|178411.6|178321.6|178409.1|178319.1|178411.6|178321.6|178408.6|178318.6|4
1725519240000|2024-09-05 06:54:00|178410.6|178320.6|178413.1|178323.1|178419.3|178329.3|178410.6|178320.6|11
1725519250000|2024-09-05 06:54:10|178414.6|178324.6|178426|178336|178428.7|178338.7|178408.6|178318.6|15
1725519260000|2024-09-05 06:54:20|178426.2|178336.2|178407.2|178317.2|178426.8|178336.8|178406.1|178316.1|9
1725519270000|2024-09-05 06:54:30|178410.6|178320.6|178408.8|178318.8|178410.6|178320.6|178405.8|178315.8|7
1725519280000|2024-09-05 06:54:40|178408.6|178318.6|178402|178312|178408.6|178318.6|178399.5|178309.5|8
1725519290000|2024-09-05 06:54:50|178403.9|178313.9|178410.6|178320.6|178412.6|178322.6|178403.9|178313.9|10
1725519300000|2024-09-05 06:55:00|178412.3|178322.3|178415.1|178325.1|178416.2|178326.2|178412.3|178322.3|10
1725519310000|2024-09-05 06:55:10|178416.5|178326.5|178410.8|178320.8|178416.5|178326.5|178410.8|178320.8|6
1725519320000|2024-09-05 06:55:20|178414.9|178324.9|178417.2|178327.2|178417.2|178327.2|178413.1|178323.1|6
1725519330000|2024-09-05 06:55:30|178418|178328|178402.5|178312.5|178418|178328|178400.6|178310.6|12
1725519340000|2024-09-05 06:55:40|178402.1|178312.1|178396|178306|178402.1|178312.1|178392.5|178302.5|8
1725519350000|2024-09-05 06:55:50|178396.7|178306.7|178398.7|178308.7|178398.8|178308.8|178396.7|178306.7|6
1725519360000|2024-09-05 06:56:00|178398.6|178308.6|178413.5|178323.5|178413.5|178323.5|178398.6|178308.6|12
1725519370000|2024-09-05 06:56:10|178412|178322|178415.5|178325.5|178415.9|178325.9|178412|178322|5
1725519380000|2024-09-05 06:56:20|178416.4|178326.4|178423|178333|178423|178333|178412.7|178322.7|16
1725519390000|2024-09-05 06:56:30|178424.2|178334.2|178421.9|178331.9|178424.2|178334.2|178418|178328|11
1725519400000|2024-09-05 06:56:40|178423|178333|178422.3|178332.3|178423|178333|178418.4|178328.4|9
1725519410000|2024-09-05 06:56:50|178425.9|178335.9|178426|178336|178428.2|178338.2|178421.9|178331.9|8
1725519420000|2024-09-05 06:57:00|178422.5|178332.5|178416.5|178326.5|178422.5|178332.5|178415.1|178325.1|9
1725519430000|2024-09-05 06:57:10|178415.4|178325.4|178414.4|178324.4|178415.4|178325.4|178404.3|178314.3|7
1725519440000|2024-09-05 06:57:20|178415.5|178325.5|178408.4|178318.4|178415.9|178325.9|178403.9|178313.9|10
1725519450000|2024-09-05 06:57:30|178408.1|178318.1|178399.7|178309.7|178408.1|178318.1|178398.9|178308.9|8
1725519460000|2024-09-05 06:57:40|178401.1|178311.1|178401.9|178311.9|178401.9|178311.9|178400.9|178310.9|4
1725519470000|2024-09-05 06:57:50|178401.4|178311.4|178400|178310|178401.4|178311.4|178398|178308|6
1725519480000|2024-09-05 06:58:00|178399.9|178309.9|178423.1|178333.1|178423.1|178333.1|178396.1|178306.1|13
1725519490000|2024-09-05 06:58:10|178422.5|178332.5|178422.5|178332.5|178422.5|178332.5|178422.5|178332.5|1
1725519500000|2024-09-05 06:58:20|178424.3|178334.3|178422.9|178332.9|178424.5|178334.5|178420.2|178330.2|8
1725519510000|2024-09-05 06:58:30|178424.3|178334.3|178421.4|178331.4|178424.3|178334.3|178421.3|178331.3|5
1725519520000|2024-09-05 06:58:40|178419.4|178329.4|178415.9|178325.9|178419.6|178329.6|178407.7|178317.7|12
1725519530000|2024-09-05 06:58:50|178414.5|178324.5|178420.3|178330.3|178420.3|178330.3|178414.5|178324.5|7
1725519540000|2024-09-05 06:59:00|178420.9|178330.9|178467.5|178377.5|178467.5|178377.5|178420.9|178330.9|9
1725519550000|2024-09-05 06:59:10|178468.3|178378.3|178471.7|178381.7|178471.7|178381.7|178468.3|178378.3|5
1725519560000|2024-09-05 06:59:20|178472.1|178382.1|178473|178383|178473.8|178383.8|178472.1|178382.1|3
1725519570000|2024-09-05 06:59:30|178471.2|178381.2|178473.8|178383.8|178473.8|178383.8|178470.2|178380.2|6
1725519580000|2024-09-05 06:59:40|178475.1|178385.1|178472.1|178382.1|178475.1|178385.1|178471.8|178381.8|8
1725519590000|2024-09-05 06:59:50|178473.2|178383.2|178527.1|178437.1|178533.9|178443.9|178471.9|178381.9|22
1725519600000|2024-09-05 07:00:00|178533|178443|178544.8|178454.8|178546.3|178456.3|178525.6|178435.6|25
1725519610000|2024-09-05 07:00:10|178547|178457|178575.8|178485.8|178575.8|178485.8|178547|178457|21
1725519620000|2024-09-05 07:00:20|178574.9|178484.9|178575.7|178485.7|178577.5|178487.5|178566.4|178476.4|13
1725519630000|2024-09-05 07:00:30|178574.6|178484.6|178615|178525|178620.5|178530.5|178574.6|178484.6|28
1725519640000|2024-09-05 07:00:40|178615.2|178525.2|178644.6|178554.6|178644.6|178554.6|178601.8|178511.8|25
1725519650000|2024-09-05 07:00:50|178639.7|178549.7|178623.8|178533.8|178639.7|178549.7|178622|178532|21
1725519660000|2024-09-05 07:01:00|178621.5|178531.5|178627|178537|178627|178537|178619|178529|16
1725519670000|2024-09-05 07:01:10|178622|178532|178660.7|178570.7|178664.8|178574.8|178610.5|178520.5|17
1725519680000|2024-09-05 07:01:20|178658.2|178568.2|178640.7|178550.7|178659.6|178569.6|178625.6|178535.6|20
1725519690000|2024-09-05 07:01:30|178639|178549|178630.9|178540.9|178639.9|178549.9|178629.2|178539.2|17
1725519700000|2024-09-05 07:01:40|178635.8|178545.8|178641.1|178551.1|178645.7|178555.7|178621.9|178531.9|17
1725519710000|2024-09-05 07:01:50|178638.8|178548.8|178595|178505|178641.5|178551.5|178594.8|178504.8|16
1725519720000|2024-09-05 07:02:00|178595.4|178505.4|178589|178499|178595.5|178505.5|178589|178499|8
1725519730000|2024-09-05 07:02:10|178586.1|178496.1|178583.3|178493.3|178592.5|178502.5|178582.4|178492.4|13
1725519740000|2024-09-05 07:02:20|178582.9|178492.9|178574.6|178484.6|178584.6|178494.6|178571.1|178481.1|9
1725519750000|2024-09-05 07:02:30|178573.8|178483.8|178607.8|178517.8|178607.8|178517.8|178573.8|178483.8|4
1725519760000|2024-09-05 07:02:40|178606.2|178516.2|178602.6|178512.6|178606.3|178516.3|178589.6|178499.6|16
1725519770000|2024-09-05 07:02:50|178602.3|178512.3|178601.2|178511.2|178603.1|178513.1|178601.2|178511.2|5
1725519780000|2024-09-05 07:03:00|178599.9|178509.9|178602.1|178512.1|178606.2|178516.2|178598.2|178508.2|14
1725519790000|2024-09-05 07:03:10|178598.7|178508.7|178601.2|178511.2|178603.6|178513.6|178598.7|178508.7|13
1725519800000|2024-09-05 07:03:20|178597.3|178507.3|178608.7|178518.7|178614.5|178524.5|178597.3|178507.3|14
1725519810000|2024-09-05 07:03:30|178608.4|178518.4|178610.8|178520.8|178612.2|178522.2|178608.4|178518.4|5
1725519820000|2024-09-05 07:03:40|178610.7|178520.7|178597|178507|178610.7|178520.7|178597|178507|13
1725519830000|2024-09-05 07:03:50|178596.5|178506.5|178597.5|178507.5|178602.5|178512.5|178596.5|178506.5|10
1725519840000|2024-09-05 07:04:00|178599.6|178509.6|178585.4|178495.4|178599.6|178509.6|178584.4|178494.4|9
1725519850000|2024-09-05 07:04:10|178584.1|178494.1|178604.2|178514.2|178604.2|178514.2|178583|178493|7
1725519860000|2024-09-05 07:04:20|178604.5|178514.5|178605.6|178515.6|178609.8|178519.8|178604.5|178514.5|4
1725519870000|2024-09-05 07:04:30|178609.8|178519.8|178647.2|178557.2|178653.5|178563.5|178606|178516|14
1725519880000|2024-09-05 07:04:40|178646.8|178556.8|178630.3|178540.3|178646.8|178556.8|178628.6|178538.6|11
1725519890000|2024-09-05 07:04:50|178630.2|178540.2|178657.5|178567.5|178657.5|178567.5|178627|178537|12
1725519900000|2024-09-05 07:05:00|178658.4|178568.4|178650.5|178560.5|178658.4|178568.4|178650.5|178560.5|7
1725519910000|2024-09-05 07:05:10|178647.6|178557.6|178663.5|178573.5|178663.5|178573.5|178647.5|178557.5|12
1725519920000|2024-09-05 07:05:20|178660.3|178570.3|178707.4|178617.4|178708|178618|178660.3|178570.3|13
1725519930000|2024-09-05 07:05:30|178706.9|178616.9|178691.9|178601.9|178706.9|178616.9|178691.9|178601.9|8
1725519940000|2024-09-05 07:05:40|178690.5|178600.5|178694|178604|178694|178604|178690.5|178600.5|2
1725519950000|2024-09-05 07:05:50|178690.5|178600.5|178693.4|178603.4|178693.4|178603.4|178689.5|178599.5|10
1725519960000|2024-09-05 07:06:00|178692.6|178602.6|178687|178597|178697.2|178607.2|178686.9|178596.9|15
1725519970000|2024-09-05 07:06:10|178688.6|178598.6|178638.3|178548.3|178695.6|178605.6|178637.4|178547.4|17
1725519980000|2024-09-05 07:06:20|178637.3|178547.3|178623.1|178533.1|178658.6|178568.6|178623.1|178533.1|8
1725519990000|2024-09-05 07:06:30|178624.4|178534.4|178650.7|178560.7|178650.7|178560.7|178624.4|178534.4|8
1725520000000|2024-09-05 07:06:40|178648.7|178558.7|178640.5|178550.5|178648.7|178558.7|178640.5|178550.5|8
1725520010000|2024-09-05 07:06:50|178642|178552|178642.1|178552.1|178643.3|178553.3|178642|178552|5
1725520020000|2024-09-05 07:07:00|178639.9|178549.9|178575.5|178485.5|178639.9|178549.9|178570.6|178480.6|10
1725520030000|2024-09-05 07:07:10|178572.9|178482.9|178580.2|178490.2|178581.5|178491.5|178564.4|178474.4|13
1725520040000|2024-09-05 07:07:20|178581.6|178491.6|178579.6|178489.6|178582.7|178492.7|178578|178488|14
1725520050000|2024-09-05 07:07:30|178577.6|178487.6|178559.6|178469.6|178580.4|178490.4|178554.4|178464.4|21
1725520060000|2024-09-05 07:07:40|178560.7|178470.7|178562.7|178472.7|178562.7|178472.7|178560.7|178470.7|4
1725520070000|2024-09-05 07:07:50|178567.2|178477.2|178562.9|178472.9|178567.2|178477.2|178560.9|178470.9|8
1725520080000|2024-09-05 07:08:00|178560.6|178470.6|178577.6|178487.6|178578.8|178488.8|178558.7|178468.7|11
1725520090000|2024-09-05 07:08:10|178578.7|178488.7|178571|178481|178578.7|178488.7|178569.9|178479.9|14
1725520100000|2024-09-05 07:08:20|178571.9|178481.9|178572.9|178482.9|178573.3|178483.3|178568.2|178478.2|10
1725520110000|2024-09-05 07:08:30|178572.8|178482.8|178563.2|178473.2|178572.8|178482.8|178558|178468|15
1725520120000|2024-09-05 07:08:40|178564.7|178474.7|178577.6|178487.6|178577.6|178487.6|178564.2|178474.2|12
1725520130000|2024-09-05 07:08:50|178576|178486|178566.5|178476.5|178577.2|178487.2|178566.5|178476.5|6
1725520140000|2024-09-05 07:09:00|178566.6|178476.6|178562.3|178472.3|178566.6|178476.6|178562.3|178472.3|4
1725520150000|2024-09-05 07:09:10|178561.4|178471.4|178566.2|178476.2|178570.2|178480.2|178561.3|178471.3|9
1725520160000|2024-09-05 07:09:20|178566.6|178476.6|178570.3|178480.3|178570.3|178480.3|178566.5|178476.5|10
1725520170000|2024-09-05 07:09:30|178572|178482|178569.8|178479.8|178573.8|178483.8|178569.8|178479.8|8
1725520180000|2024-09-05 07:09:40|178568.2|178478.2|178569.3|178479.3|178569.3|178479.3|178568.2|178478.2|3
1725520190000|2024-09-05 07:09:50|178568.6|178478.6|178564.3|178474.3|178573|178483|178562.9|178472.9|8
1725520200000|2024-09-05 07:10:00|178564.1|178474.1|178563.7|178473.7|178564.1|178474.1|178562.2|178472.2|6
1725520210000|2024-09-05 07:10:10|178562.4|178472.4|178565.9|178475.9|178567.4|178477.4|178560.8|178470.8|10
1725520220000|2024-09-05 07:10:20|178564.8|178474.8|178564.8|178474.8|178565.1|178475.1|178564.8|178474.8|4
1725520230000|2024-09-05 07:10:30|178564.3|178474.3|178561.8|178471.8|178564.3|178474.3|178561.8|178471.8|4
1725520240000|2024-09-05 07:10:40|178559.8|178469.8|178557.9|178467.9|178560.9|178470.9|178557.9|178467.9|7
1725520250000|2024-09-05 07:10:50|178558|178468|178573.7|178483.7|178573.7|178483.7|178558|178468|8
1725520260000|2024-09-05 07:11:00|178577.9|178487.9|178561.1|178471.1|178607.3|178517.3|178560.7|178470.7|18
1725520270000|2024-09-05 07:11:10|178559.8|178469.8|178560.2|178470.2|178560.9|178470.9|178559.1|178469.1|9
1725520280000|2024-09-05 07:11:20|178559.2|178469.2|178510.9|178420.9|178559.3|178469.3|178510.9|178420.9|14
1725520290000|2024-09-05 07:11:30|178510.6|178420.6|178508.5|178418.5|178511.8|178421.8|178508.5|178418.5|7
1725520300000|2024-09-05 07:11:40|178508.1|178418.1|178486.6|178396.6|178508.1|178418.1|178484.4|178394.4|12
1725520310000|2024-09-05 07:11:50|178485.6|178395.6|178487.8|178397.8|178488.5|178398.5|178485.6|178395.6|5
1725520320000|2024-09-05 07:12:00|178485.3|178395.3|178488.9|178398.9|178488.9|178398.9|178485.3|178395.3|4
1725520330000|2024-09-05 07:12:10|178488.8|178398.8|178539|178449|178539|178449|178488.8|178398.8|12
1725520340000|2024-09-05 07:12:20|178537.6|178447.6|178537.3|178447.3|178540.5|178450.5|178533.1|178443.1|12
1725520350000|2024-09-05 07:12:30|178540.4|178450.4|178540.4|178450.4|178540.4|178450.4|178537.9|178447.9|3
1725520360000|2024-09-05 07:12:40|178538.2|178448.2|178521.4|178431.4|178538.2|178448.2|178516.9|178426.9|9
1725520370000|2024-09-05 07:12:50|178520|178430|178520.2|178430.2|178522.6|178432.6|178517.6|178427.6|6
1725520380000|2024-09-05 07:13:00|178521.1|178431.1|178522.6|178432.6|178522.6|178432.6|178521.1|178431.1|2
1725520390000|2024-09-05 07:13:10|178522.4|178432.4|178522.6|178432.6|178523.9|178433.9|178522.2|178432.2|6
1725520400000|2024-09-05 07:13:20|178518.4|178428.4|178536.6|178446.6|178541|178451|178511.7|178421.7|9
1725520410000|2024-09-05 07:13:30|178534.9|178444.9|178504.5|178414.5|178534.9|178444.9|178502.7|178412.7|12
1725520420000|2024-09-05 07:13:40|178502.9|178412.9|178500.5|178410.5|178502.9|178412.9|178500.5|178410.5|4
1725520430000|2024-09-05 07:13:50|178500.4|178410.4|178502.9|178412.9|178505.8|178415.8|178500.4|178410.4|4
1725520440000|2024-09-05 07:14:00|178508.6|178418.6|178507.2|178417.2|178508.6|178418.6|178502.8|178412.8|5
1725520450000|2024-09-05 07:14:10|178509.5|178419.5|178515.7|178425.7|178518.3|178428.3|178509.5|178419.5|5
1725520460000|2024-09-05 07:14:20|178515.6|178425.6|178499.6|178409.6|178515.6|178425.6|178498.6|178408.6|5
1725520470000|2024-09-05 07:14:30|178501.3|178411.3|178501.5|178411.5|178508.7|178418.7|178501.3|178411.3|6
1725520480000|2024-09-05 07:14:40|178502.8|178412.8|178503.5|178413.5|178503.5|178413.5|178498.4|178408.4|5
1725520490000|2024-09-05 07:14:50|178503.4|178413.4|178503.5|178413.5|178503.5|178413.5|178503.4|178413.4|2
1725520500000|2024-09-05 07:15:00|178498|178408|178512.7|178422.7|178513.5|178423.5|178498|178408|12
1725520510000|2024-09-05 07:15:10|178514.8|178424.8|178516.5|178426.5|178516.5|178426.5|178514.8|178424.8|4
1725520520000|2024-09-05 07:15:20|178517.2|178427.2|178519.3|178429.3|178523.7|178433.7|178517.2|178427.2|8
1725520530000|2024-09-05 07:15:30|178520.8|178430.8|178519.2|178429.2|178521.6|178431.6|178519.2|178429.2|5
1725520540000|2024-09-05 07:15:40|178517.7|178427.7|178517.6|178427.6|178518.7|178428.7|178516.6|178426.6|6
1725520550000|2024-09-05 07:15:50|178518.8|178428.8|178514.2|178424.2|178518.8|178428.8|178510.2|178420.2|7
1725520560000|2024-09-05 07:16:00|178497.1|178407.1|178509.9|178419.9|178509.9|178419.9|178494.4|178404.4|8
1725520570000|2024-09-05 07:16:10|178510.2|178420.2|178443.1|178353.1|178511.2|178421.2|178442.1|178352.1|11
1725520580000|2024-09-05 07:16:20|178442.1|178352.1|178424.6|178334.6|178442.2|178352.2|178423.8|178333.8|10
1725520590000|2024-09-05 07:16:30|178430|178340|178454.2|178364.2|178454.2|178364.2|178430|178340|6
1725520600000|2024-09-05 07:16:40|178452.7|178362.7|178432.8|178342.8|178452.7|178362.7|178431|178341|10
1725520610000|2024-09-05 07:16:50|178431.3|178341.3|178433.9|178343.9|178433.9|178343.9|178430|178340|11
1725520620000|2024-09-05 07:17:00|178437.9|178347.9|178440.1|178350.1|178448.2|178358.2|178435.5|178345.5|13
1725520630000|2024-09-05 07:17:10|178443.6|178353.6|178454.8|178364.8|178458.6|178368.6|178440.6|178350.6|11
1725520640000|2024-09-05 07:17:20|178455.2|178365.2|178455.8|178365.8|178460.7|178370.7|178453.1|178363.1|8
1725520650000|2024-09-05 07:17:30|178460|178370|178467.9|178377.9|178467.9|178377.9|178460|178370|7
1725520660000|2024-09-05 07:17:40|178468.3|178378.3|178468.3|178378.3|178468.5|178378.5|178468.3|178378.3|3
1725520670000|2024-09-05 07:17:50|178461.4|178371.4|178453.3|178363.3|178465.7|178375.7|178450.3|178360.3|12
1725520680000|2024-09-05 07:18:00|178454.9|178364.9|178460.8|178370.8|178460.8|178370.8|178453.2|178363.2|7
1725520690000|2024-09-05 07:18:10|178461.5|178371.5|178436.7|178346.7|178463.8|178373.8|178435.6|178345.6|11
1725520700000|2024-09-05 07:18:20|178435.2|178345.2|178436.5|178346.5|178439.6|178349.6|178434.6|178344.6|12
1725520710000|2024-09-05 07:18:30|178436.4|178346.4|178437.8|178347.8|178438.8|178348.8|178434.1|178344.1|6
1725520720000|2024-09-05 07:18:40|178438.6|178348.6|178453.7|178363.7|178455.1|178365.1|178438.6|178348.6|11
1725520730000|2024-09-05 07:18:50|178452.2|178362.2|178506.1|178416.1|178509.5|178419.5|178441.4|178351.4|20
1725520740000|2024-09-05 07:19:00|178498.3|178408.3|178503|178413|178504.5|178414.5|178498.3|178408.3|11
1725520750000|2024-09-05 07:19:10|178501.6|178411.6|178496|178406|178501.6|178411.6|178496|178406|11
1725520760000|2024-09-05 07:19:20|178495.8|178405.8|178489.6|178399.6|178496.5|178406.5|178489.6|178399.6|9
1725520770000|2024-09-05 07:19:30|178488.1|178398.1|178491.4|178401.4|178491.7|178401.7|178472.5|178382.5|10
1725520780000|2024-09-05 07:19:40|178492|178402|178509.5|178419.5|178509.5|178419.5|178491.2|178401.2|10
1725520790000|2024-09-05 07:19:50|178513.1|178423.1|178590.5|178500.5|178606.7|178516.7|178513.1|178423.1|19
1725520800000|2024-09-05 07:20:00|178588.2|178498.2|178584.9|178494.9|178588.2|178498.2|178579.4|178489.4|17
1725520810000|2024-09-05 07:20:10|178581.8|178491.8|178570.8|178480.8|178581.8|178491.8|178568.7|178478.7|8
1725520820000|2024-09-05 07:20:20|178570.1|178480.1|178557.4|178467.4|178570.1|178480.1|178549.8|178459.8|14
1725520830000|2024-09-05 07:20:30|178552.7|178462.7|178552.1|178462.1|178552.7|178462.7|178552|178462|4
1725520840000|2024-09-05 07:20:40|178553|178463|178553.3|178463.3|178553.3|178463.3|178550.6|178460.6|5
1725520850000|2024-09-05 07:20:50|178553.1|178463.1|178549.3|178459.3|178558.7|178468.7|178549.3|178459.3|9
1725520860000|2024-09-05 07:21:00|178547.6|178457.6|178570.1|178480.1|178570.1|178480.1|178543.2|178453.2|12
1725520870000|2024-09-05 07:21:10|178568.5|178478.5|178568.5|178478.5|178569.7|178479.7|178568.5|178478.5|7
1725520880000|2024-09-05 07:21:20|178567.8|178477.8|178551.4|178461.4|178567.8|178477.8|178550.5|178460.5|7
1725520890000|2024-09-05 07:21:30|178554|178464|178557.9|178467.9|178567.3|178477.3|178554|178464|7
1725520900000|2024-09-05 07:21:40|178557|178467|178550.7|178460.7|178557|178467|178550.7|178460.7|8
1725520910000|2024-09-05 07:21:50|178553.3|178463.3|178554|178464|178554|178464|178553.3|178463.3|2
1725520920000|2024-09-05 07:22:00|178553.2|178463.2|178466.5|178376.5|178553.2|178463.2|178465.6|178375.6|18
1725520930000|2024-09-05 07:22:10|178468|178378|178466.2|178376.2|178470.1|178380.1|178464.4|178374.4|11
1725520940000|2024-09-05 07:22:20|178468.1|178378.1|178468.3|178378.3|178470.4|178380.4|178464.2|178374.2|17
1725520950000|2024-09-05 07:22:30|178469.8|178379.8|178467.4|178377.4|178469.8|178379.8|178467.4|178377.4|3
1725520960000|2024-09-05 07:22:40|178468.7|178378.7|178502.2|178412.2|178504.3|178414.3|178468.7|178378.7|14
1725520970000|2024-09-05 07:22:50|178502.9|178412.9|178495.9|178405.9|178502.9|178412.9|178494.6|178404.6|13
1725520980000|2024-09-05 07:23:00|178493.3|178403.3|178454|178364|178493.3|178403.3|178449.4|178359.4|14
1725520990000|2024-09-05 07:23:10|178453|178363|178437.4|178347.4|178453|178363|178436.7|178346.7|13
1725521000000|2024-09-05 07:23:20|178435.8|178345.8|178443.8|178353.8|178447.3|178357.3|178426.1|178336.1|17
1725521010000|2024-09-05 07:23:30|178444.6|178354.6|178438.4|178348.4|178446|178356|178436.9|178346.9|9
1725521020000|2024-09-05 07:23:40|178438|178348|178464.7|178374.7|178466.6|178376.6|178436.1|178346.1|8
1725521030000|2024-09-05 07:23:50|178464.6|178374.6|178464.6|178374.6|178464.7|178374.7|178464.6|178374.6|3
1725521040000|2024-09-05 07:24:00|178465.3|178375.3|178475.6|178385.6|178475.6|178385.6|178465.3|178375.3|11
1725521050000|2024-09-05 07:24:10|178477.1|178387.1|178504.8|178414.8|178504.8|178414.8|178477.1|178387.1|10
1725521060000|2024-09-05 07:24:20|178510|178420|178505.9|178415.9|178510|178420|178505.9|178415.9|8
1725521070000|2024-09-05 07:24:30|178505.8|178415.8|178508|178418|178509.3|178419.3|178505.8|178415.8|8
1725521080000|2024-09-05 07:24:40|178508.2|178418.2|178506.9|178416.9|178508.2|178418.2|178506.7|178416.7|3
1725521090000|2024-09-05 07:24:50|178508|178418|178507.6|178417.6|178509.1|178419.1|178507.6|178417.6|4
1725521100000|2024-09-05 07:25:00|178505.9|178415.9|178508.3|178418.3|178523.7|178433.7|178503.9|178413.9|17
1725521110000|2024-09-05 07:25:10|178505.1|178415.1|178510.1|178420.1|178511.5|178421.5|178503.2|178413.2|12
1725521120000|2024-09-05 07:25:20|178509.1|178419.1|178513.1|178423.1|178513.1|178423.1|178498.9|178408.9|11
1725521130000|2024-09-05 07:25:30|178512.1|178422.1|178491.7|178401.7|178516.8|178426.8|178491.7|178401.7|13
1725521140000|2024-09-05 07:25:40|178490.6|178400.6|178493.9|178403.9|178495.5|178405.5|178489.7|178399.7|10
1725521150000|2024-09-05 07:25:50|178496.1|178406.1|178502.1|178412.1|178516.2|178426.2|178496.1|178406.1|9
1725521160000|2024-09-05 07:26:00|178503.6|178413.6|178513.5|178423.5|178513.5|178423.5|178503.6|178413.6|11
1725521170000|2024-09-05 07:26:10|178514.4|178424.4|178510.9|178420.9|178518.9|178428.9|178510.6|178420.6|9
1725521180000|2024-09-05 07:26:20|178516|178426|178518|178428|178518|178428|178516|178426|3
1725521190000|2024-09-05 07:26:30|178515.1|178425.1|178511.8|178421.8|178515.1|178425.1|178497.1|178407.1|12
1725521200000|2024-09-05 07:26:40|178511.4|178421.4|178498.2|178408.2|178515.9|178425.9|178497|178407|12
1725521220000|2024-09-05 07:27:00|178498.6|178408.6|178496.9|178406.9|178502.5|178412.5|178496.9|178406.9|8
1725521230000|2024-09-05 07:27:10|178498.1|178408.1|178497.6|178407.6|178502.8|178412.8|178497|178407|9
1725521240000|2024-09-05 07:27:20|178502|178412|178508.8|178418.8|178511.3|178421.3|178502|178412|7
1725521250000|2024-09-05 07:27:30|178510.8|178420.8|178512.7|178422.7|178514|178424|178509|178419|7
1725521260000|2024-09-05 07:27:40|178515.1|178425.1|178511|178421|178523.4|178433.4|178511|178421|13
1725521270000|2024-09-05 07:27:50|178512.8|178422.8|178520|178430|178520|178430|178512.8|178422.8|7
1725521280000|2024-09-05 07:28:00|178520.4|178430.4|178518.7|178428.7|178523|178433|178516.2|178426.2|12
1725521290000|2024-09-05 07:28:10|178516.6|178426.6|178519.9|178429.9|178519.9|178429.9|178514.5|178424.5|7
1725521300000|2024-09-05 07:28:20|178520.8|178430.8|178523.2|178433.2|178523.2|178433.2|178520.8|178430.8|5
1725521310000|2024-09-05 07:28:30|178521.5|178431.5|178525.1|178435.1|178525.2|178435.2|178521.5|178431.5|5
1725521320000|2024-09-05 07:28:40|178524.1|178434.1|178504.3|178414.3|178524.1|178434.1|178504.3|178414.3|15
1725521330000|2024-09-05 07:28:50|178505.8|178415.8|178504.6|178414.6|178505.8|178415.8|178500.4|178410.4|10
1725521340000|2024-09-05 07:29:00|178503.5|178413.5|178491.6|178401.6|178556.6|178466.6|178490.3|178400.3|15
1725521350000|2024-09-05 07:29:10|178490.1|178400.1|178477.5|178387.5|178490.1|178400.1|178477.5|178387.5|10
1725521360000|2024-09-05 07:29:20|178477.6|178387.6|178465.9|178375.9|178477.6|178387.6|178465.9|178375.9|3
1725521370000|2024-09-05 07:29:30|178468.3|178378.3|178495.6|178405.6|178496.4|178406.4|178468.3|178378.3|12
1725521380000|2024-09-05 07:29:40|178494.9|178404.9|178481.8|178391.8|178494.9|178404.9|178478.8|178388.8|13
1725521390000|2024-09-05 07:29:50|178482.2|178392.2|178526.6|178436.6|178527.2|178437.2|178482.2|178392.2|15
1725521400000|2024-09-05 07:30:00|178527.2|178437.2|178505.2|178415.2|178527.2|178437.2|178504.7|178414.7|15
1725521410000|2024-09-05 07:30:10|178505|178415|178507.4|178417.4|178510.3|178420.3|178505|178415|10
1725521420000|2024-09-05 07:30:20|178509.2|178419.2|178508.4|178418.4|178510.9|178420.9|178505|178415|11
1725521430000|2024-09-05 07:30:30|178508.2|178418.2|178506.7|178416.7|178508.2|178418.2|178506.6|178416.6|4
1725521440000|2024-09-05 07:30:40|178508.4|178418.4|178508|178418|178511.7|178421.7|178507|178417|10
1725521450000|2024-09-05 07:30:50|178506.4|178416.4|178499.1|178409.1|178506.4|178416.4|178499.1|178409.1|7
1725521460000|2024-09-05 07:31:00|178498.6|178408.6|178488|178398|178498.6|178408.6|178474.1|178384.1|16
1725521470000|2024-09-05 07:31:10|178486.4|178396.4|178474.8|178384.8|178486.4|178396.4|178474.8|178384.8|7
1725521480000|2024-09-05 07:31:20|178479.3|178389.3|178475|178385|178480|178390|178474.9|178384.9|10
1725521490000|2024-09-05 07:31:30|178476.5|178386.5|178449.1|178359.1|178479.2|178389.2|178445.4|178355.4|17
1725521500000|2024-09-05 07:31:40|178447.9|178357.9|178414.9|178324.9|178449.7|178359.7|178411.7|178321.7|19
1725521510000|2024-09-05 07:31:50|178416.6|178326.6|178419.2|178329.2|178420.5|178330.5|178416.6|178326.6|8
1725521520000|2024-09-05 07:32:00|178417.6|178327.6|178413.3|178323.3|178418.4|178328.4|178413.3|178323.3|13
1725521530000|2024-09-05 07:32:10|178413.1|178323.1|178410|178320|178413.1|178323.1|178408.1|178318.1|4
1725521540000|2024-09-05 07:32:20|178412.1|178322.1|178414.6|178324.6|178416.1|178326.1|178410.7|178320.7|14
1725521550000|2024-09-05 07:32:30|178416.9|178326.9|178418.5|178328.5|178418.8|178328.8|178415.3|178325.3|8
1725521560000|2024-09-05 07:32:40|178420.1|178330.1|178440.6|178350.6|178440.6|178350.6|178418.6|178328.6|7
1725521570000|2024-09-05 07:32:50|178439.2|178349.2|178416.8|178326.8|178439.2|178349.2|178411.9|178321.9|12
1725521580000|2024-09-05 07:33:00|178417.5|178327.5|178421.4|178331.4|178421.4|178331.4|178417.5|178327.5|7
1725521590000|2024-09-05 07:33:10|178417.3|178327.3|178410.2|178320.2|178417.5|178327.5|178405.9|178315.9|10
1725521600000|2024-09-05 07:33:20|178409.9|178319.9|178410.5|178320.5|178412.3|178322.3|178408.4|178318.4|10
1725521610000|2024-09-05 07:33:30|178408.4|178318.4|178411.6|178321.6|178411.6|178321.6|178403.1|178313.1|9
1725521620000|2024-09-05 07:33:40|178411.4|178321.4|178404.5|178314.5|178413|178323|178404.3|178314.3|9
1725521630000|2024-09-05 07:33:50|178404.4|178314.4|178414.5|178324.5|178414.6|178324.6|178404.4|178314.4|14
1725521640000|2024-09-05 07:34:00|178413.9|178323.9|178403.9|178313.9|178413.9|178323.9|178403.9|178313.9|4
1725521650000|2024-09-05 07:34:10|178410.6|178320.6|178413.9|178323.9|178413.9|178323.9|178410.6|178320.6|5
1725521660000|2024-09-05 07:34:20|178414.1|178324.1|178416.5|178326.5|178416.5|178326.5|178414.1|178324.1|4
1725521670000|2024-09-05 07:34:30|178416.6|178326.6|178417.6|178327.6|178417.9|178327.9|178416.4|178326.4|8
1725521680000|2024-09-05 07:34:40|178416.7|178326.7|178417.3|178327.3|178418.2|178328.2|178415.7|178325.7|8
1725521690000|2024-09-05 07:34:50|178418|178328|178442.9|178352.9|178445|178355|178418|178328|7
1725521700000|2024-09-05 07:35:00|178446|178356|178439.4|178349.4|178446|178356|178437.1|178347.1|10
1725521710000|2024-09-05 07:35:10|178440.2|178350.2|178438|178348|178441.5|178351.5|178436.4|178346.4|8
1725521720000|2024-09-05 07:35:20|178439.2|178349.2|178440.7|178350.7|178440.7|178350.7|178437.5|178347.5|4
1725521730000|2024-09-05 07:35:30|178438.2|178348.2|178439.1|178349.1|178440.9|178350.9|178438.2|178348.2|5
1725521740000|2024-09-05 07:35:40|178439.9|178349.9|178439.9|178349.9|178439.9|178349.9|178439.9|178349.9|1
1725521750000|2024-09-05 07:35:50|178440.7|178350.7|178441.9|178351.9|178441.9|178351.9|178437.5|178347.5|6
1725521760000|2024-09-05 07:36:00|178439.9|178349.9|178441.2|178351.2|178441.7|178351.7|178438.4|178348.4|7
1725521770000|2024-09-05 07:36:10|178439.8|178349.8|178439.9|178349.9|178441.3|178351.3|178437.8|178347.8|10
1725521780000|2024-09-05 07:36:20|178438.6|178348.6|178442|178352|178442.4|178352.4|178437.9|178347.9|5
1725521790000|2024-09-05 07:36:30|178441.7|178351.7|178442.3|178352.3|178442.3|178352.3|178438.9|178348.9|5
1725521800000|2024-09-05 07:36:40|178439.2|178349.2|178439.7|178349.7|178441.9|178351.9|178437.1|178347.1|6
1725521810000|2024-09-05 07:36:50|178439.6|178349.6|178400.9|178310.9|178439.6|178349.6|178400.4|178310.4|8
1725521820000|2024-09-05 07:37:00|178399.6|178309.6|178418.3|178328.3|178422.8|178332.8|178397.6|178307.6|11
1725521830000|2024-09-05 07:37:10|178408.8|178318.8|178416.2|178326.2|178416.3|178326.3|178408.8|178318.8|4
1725521840000|2024-09-05 07:37:20|178416.4|178326.4|178416.4|178326.4|178416.4|178326.4|178416.4|178326.4|1
1725521850000|2024-09-05 07:37:30|178416.5|178326.5|178420.7|178330.7|178420.7|178330.7|178416.5|178326.5|3
1725521860000|2024-09-05 07:37:40|178420.6|178330.6|178414.7|178324.7|178420.6|178330.6|178410.6|178320.6|8
1725521870000|2024-09-05 07:37:50|178416.6|178326.6|178418.1|178328.1|178418.1|178328.1|178414.6|178324.6|4
1725521880000|2024-09-05 07:38:00|178418.3|178328.3|178407.4|178317.4|178418.3|178328.3|178405.4|178315.4|16
1725521890000|2024-09-05 07:38:10|178404.3|178314.3|178398.1|178308.1|178404.3|178314.3|178397.7|178307.7|8
1725521900000|2024-09-05 07:38:20|178396|178306|178419.1|178329.1|178422.2|178332.2|178396|178306|11
1725521910000|2024-09-05 07:38:30|178416.8|178326.8|178407.2|178317.2|178418.2|178328.2|178404.2|178314.2|10
1725521920000|2024-09-05 07:38:40|178404|178314|178417.8|178327.8|178421.3|178331.3|178400.7|178310.7|12
1725521930000|2024-09-05 07:38:50|178416.6|178326.6|178417.2|178327.2|178417.2|178327.2|178407.6|178317.6|9
1725521940000|2024-09-05 07:39:00|178415.4|178325.4|178409.3|178319.3|178415.4|178325.4|178407.6|178317.6|5
1725521950000|2024-09-05 07:39:10|178411.8|178321.8|178417.9|178327.9|178417.9|178327.9|178396.5|178306.5|15
1725521960000|2024-09-05 07:39:20|178418|178328|178416.1|178326.1|178418|178328|178410.5|178320.5|5
1725521970000|2024-09-05 07:39:30|178415.8|178325.8|178392.6|178302.6|178415.8|178325.8|178392.6|178302.6|6
1725521980000|2024-09-05 07:39:40|178391.9|178301.9|178390.5|178300.5|178392.8|178302.8|178390|178300|8
1725521990000|2024-09-05 07:39:50|178390.3|178300.3|178392.6|178302.6|178392.6|178302.6|178390.3|178300.3|4
1725522000000|2024-09-05 07:40:00|178392.3|178302.3|178290|178200|178393|178303|178287.9|178197.9|11
1725522010000|2024-09-05 07:40:10|178291.2|178201.2|178279.7|178189.7|178291.2|178201.2|178279.7|178189.7|7
1725522020000|2024-09-05 07:40:20|178271.6|178181.6|178252.6|178162.6|178271.7|178181.7|178251.7|178161.7|17
1725522030000|2024-09-05 07:40:30|178252.4|178162.4|178251|178161|178253.6|178163.6|178243.2|178153.2|11
1725522040000|2024-09-05 07:40:40|178249.1|178159.1|178248.6|178158.6|178250.6|178160.6|178239.8|178149.8|15
1725522050000|2024-09-05 07:40:50|178246.8|178156.8|178282.3|178192.3|178282.3|178192.3|178246.5|178156.5|9
1725522060000|2024-09-05 07:41:00|178282.9|178192.9|178298.7|178208.7|178298.7|178208.7|178282.9|178192.9|4
1725522070000|2024-09-05 07:41:10|178299.1|178209.1|178312.1|178222.1|178318.1|178228.1|178299.1|178209.1|12
1725522080000|2024-09-05 07:41:20|178311.7|178221.7|178310.6|178220.6|178313.1|178223.1|178309.8|178219.8|8
1725522090000|2024-09-05 07:41:30|178307.5|178217.5|178311.3|178221.3|178312.6|178222.6|178303.3|178213.3|11
1725522100000|2024-09-05 07:41:40|178311.5|178221.5|178322.2|178232.2|178323.3|178233.3|178311.5|178221.5|7
1725522110000|2024-09-05 07:41:50|178302.7|178212.7|178312.7|178222.7|178318.8|178228.8|178302.7|178212.7|11
1725522120000|2024-09-05 07:42:00|178310.8|178220.8|178314.1|178224.1|178318.3|178228.3|178302|178212|17
1725522130000|2024-09-05 07:42:10|178313.7|178223.7|178308.1|178218.1|178319.3|178229.3|178307.7|178217.7|13
1725522140000|2024-09-05 07:42:20|178305.4|178215.4|178299.8|178209.8|178307.6|178217.6|178298.6|178208.6|10
1725522150000|2024-09-05 07:42:30|178299.7|178209.7|178296.3|178206.3|178299.7|178209.7|178294.4|178204.4|9
1725522160000|2024-09-05 07:42:40|178296.8|178206.8|178295.3|178205.3|178296.9|178206.9|178294.8|178204.8|7
1725522170000|2024-09-05 07:42:50|178294.7|178204.7|178294.7|178204.7|178294.7|178204.7|178294.7|178204.7|1
1725522180000|2024-09-05 07:43:00|178296.4|178206.4|178261.5|178171.5|178296.4|178206.4|178261|178171|15
1725522190000|2024-09-05 07:43:10|178257.6|178167.6|178258.6|178168.6|178264.5|178174.5|178251.2|178161.2|24
1725522200000|2024-09-05 07:43:20|178261.4|178171.4|178257.9|178167.9|178266.6|178176.6|178257.9|178167.9|14
1725522210000|2024-09-05 07:43:30|178257.1|178167.1|178258.4|178168.4|178259|178169|178255.2|178165.2|9
1725522220000|2024-09-05 07:43:40|178260.4|178170.4|178277.6|178187.6|178277.6|178187.6|178255.2|178165.2|15
1725522230000|2024-09-05 07:43:50|178279.3|178189.3|178291.9|178201.9|178291.9|178201.9|178279.3|178189.3|17
1725522240000|2024-09-05 07:44:00|178286.4|178196.4|178292.8|178202.8|178292.8|178202.8|178286.4|178196.4|14
1725522250000|2024-09-05 07:44:10|178294.8|178204.8|178295.1|178205.1|178295.1|178205.1|178289.9|178199.9|10
1725522260000|2024-09-05 07:44:20|178293|178203|178250.6|178160.6|178297.4|178207.4|178250.6|178160.6|22
1725522270000|2024-09-05 07:44:30|178249.2|178159.2|178282.6|178192.6|178286.2|178196.2|178249.2|178159.2|20
1725522280000|2024-09-05 07:44:40|178287.3|178197.3|178289.1|178199.1|178290.1|178200.1|178282.1|178192.1|13
1725522290000|2024-09-05 07:44:50|178288.8|178198.8|178284.5|178194.5|178295.1|178205.1|178284.5|178194.5|10
1725522300000|2024-09-05 07:45:00|178289.2|178199.2|178280|178190|178289.4|178199.4|178277.6|178187.6|9
1725522310000|2024-09-05 07:45:10|178279.6|178189.6|178268.6|178178.6|178279.6|178189.6|178268.6|178178.6|8
1725522320000|2024-09-05 07:45:20|178274.1|178184.1|178282|178192|178283|178193|178274.1|178184.1|12
1725522330000|2024-09-05 07:45:30|178283.2|178193.2|178283.2|178193.2|178283.2|178193.2|178283.2|178193.2|1
1725522340000|2024-09-05 07:45:40|178283.5|178193.5|178283.6|178193.6|178290.5|178200.5|178283.5|178193.5|14
1725522350000|2024-09-05 07:45:50|178287.2|178197.2|178289.4|178199.4|178290.2|178200.2|178285.8|178195.8|8
1725522360000|2024-09-05 07:46:00|178285.1|178195.1|178288.3|178198.3|178290.8|178200.8|178284.8|178194.8|15
1725522370000|2024-09-05 07:46:10|178289.5|178199.5|178288.2|178198.2|178289.5|178199.5|178286.5|178196.5|4
1725522380000|2024-09-05 07:46:20|178286.5|178196.5|178283.7|178193.7|178288.2|178198.2|178281.6|178191.6|8
1725522390000|2024-09-05 07:46:30|178283.6|178193.6|178285.9|178195.9|178287|178197|178282|178192|7
1725522400000|2024-09-05 07:46:40|178285.4|178195.4|178284.7|178194.7|178286.1|178196.1|178281.7|178191.7|13
1725522410000|2024-09-05 07:46:50|178286.2|178196.2|178334.4|178244.4|178337.6|178247.6|178286.2|178196.2|11
1725522420000|2024-09-05 07:47:00|178334.2|178244.2|178334.2|178244.2|178336.4|178246.4|178334.2|178244.2|5
1725522430000|2024-09-05 07:47:10|178335.8|178245.8|178336.2|178246.2|178337.2|178247.2|178335.8|178245.8|3
1725522440000|2024-09-05 07:47:20|178336.1|178246.1|178335.7|178245.7|178336.1|178246.1|178335.7|178245.7|2
1725522450000|2024-09-05 07:47:30|178335.6|178245.6|178370|178280|178370.8|178280.8|178335.6|178245.6|10
1725522460000|2024-09-05 07:47:40|178371.5|178281.5|178371.5|178281.5|178371.5|178281.5|178371.5|178281.5|1
1725522470000|2024-09-05 07:47:50|178371.4|178281.4|178372.4|178282.4|178372.4|178282.4|178371.1|178281.1|5
1725522480000|2024-09-05 07:48:00|178370.6|178280.6|178367.1|178277.1|178370.6|178280.6|178366|178276|11
1725522490000|2024-09-05 07:48:10|178383.7|178293.7|178386.7|178296.7|178393.6|178303.6|178383.7|178293.7|12
1725522500000|2024-09-05 07:48:20|178378|178288|178379.7|178289.7|178380.4|178290.4|178377.4|178287.4|4
1725522510000|2024-09-05 07:48:30|178379.8|178289.8|178378.8|178288.8|178379.8|178289.8|178378.8|178288.8|3
1725522520000|2024-09-05 07:48:40|178378.9|178288.9|178374.7|178284.7|178378.9|178288.9|178374.7|178284.7|8
1725522530000|2024-09-05 07:48:50|178371|178281|178375.1|178285.1|178375.1|178285.1|178371|178281|7
1725522540000|2024-09-05 07:49:00|178375.9|178285.9|178383.5|178293.5|178383.5|178293.5|178375|178285|5
1725522550000|2024-09-05 07:49:10|178381.8|178291.8|178384.7|178294.7|178385.2|178295.2|178381.8|178291.8|6
1725522560000|2024-09-05 07:49:20|178388.6|178298.6|178388.6|178298.6|178388.6|178298.6|178388.6|178298.6|1
1725522570000|2024-09-05 07:49:30|178388.7|178298.7|178382|178292|178388.7|178298.7|178382|178292|5
1725522580000|2024-09-05 07:49:40|178383.6|178293.6|178383.3|178293.3|178383.6|178293.6|178383.3|178293.3|2
1725522590000|2024-09-05 07:49:50|178383|178293|178383.1|178293.1|178383.1|178293.1|178383|178293|2
1725522600000|2024-09-05 07:50:00|178396|178306|178374.5|178284.5|178396|178306|178374.5|178284.5|10
1725522610000|2024-09-05 07:50:10|178375.2|178285.2|178390.2|178300.2|178400.5|178310.5|178375.2|178285.2|8
1725522620000|2024-09-05 07:50:20|178393.3|178303.3|178405.7|178315.7|178405.7|178315.7|178393.3|178303.3|6
1725522630000|2024-09-05 07:50:30|178404.4|178314.4|178402.4|178312.4|178404.4|178314.4|178402|178312|3
1725522640000|2024-09-05 07:50:40|178402.2|178312.2|178405.4|178315.4|178405.4|178315.4|178402.2|178312.2|5
1725522650000|2024-09-05 07:50:50|178405|178315|178386.2|178296.2|178406|178316|178386.2|178296.2|6
1725522660000|2024-09-05 07:51:00|178388.7|178298.7|178415.7|178325.7|178415.7|178325.7|178388.7|178298.7|6
1725522670000|2024-09-05 07:51:10|178412.7|178322.7|178416.9|178326.9|178416.9|178326.9|178411.1|178321.1|10
1725522680000|2024-09-05 07:51:20|178430.5|178340.5|178427|178337|178430.5|178340.5|178427|178337|2
1725522690000|2024-09-05 07:51:30|178429.6|178339.6|178362.9|178272.9|178429.6|178339.6|178362.9|178272.9|15
1725522700000|2024-09-05 07:51:40|178362.8|178272.8|178366.9|178276.9|178367.3|178277.3|178362.6|178272.6|6
1725522710000|2024-09-05 07:51:50|178367.5|178277.5|178369.6|178279.6|178369.6|178279.6|178367.4|178277.4|3
1725522720000|2024-09-05 07:52:00|178370.8|178280.8|178407.5|178317.5|178408.2|178318.2|178370.8|178280.8|10
1725522730000|2024-09-05 07:52:10|178409.3|178319.3|178389.9|178299.9|178411.1|178321.1|178389.9|178299.9|10
1725522740000|2024-09-05 07:52:20|178387.1|178297.1|178371.7|178281.7|178387.8|178297.8|178371.7|178281.7|9
1725522750000|2024-09-05 07:52:30|178369.7|178279.7|178369.3|178279.3|178372.1|178282.1|178366.2|178276.2|10
1725522760000|2024-09-05 07:52:40|178372|178282|178366.2|178276.2|178372|178282|178365.1|178275.1|5
1725522770000|2024-09-05 07:52:50|178365.1|178275.1|178365.1|178275.1|178365.1|178275.1|178365.1|178275.1|1
1725522780000|2024-09-05 07:53:00|178368.3|178278.3|178417.1|178327.1|178419.3|178329.3|178368.3|178278.3|10
1725522790000|2024-09-05 07:53:10|178419.5|178329.5|178375.1|178285.1|178419.5|178329.5|178373.1|178283.1|6
1725522800000|2024-09-05 07:53:20|178372.2|178282.2|178370.5|178280.5|178372.2|178282.2|178370.5|178280.5|3
1725522810000|2024-09-05 07:53:30|178370.4|178280.4|178368.6|178278.6|178372.2|178282.2|178368.6|178278.6|7
1725522820000|2024-09-05 07:53:40|178369.7|178279.7|178367.3|178277.3|178369.7|178279.7|178365.4|178275.4|8
1725522830000|2024-09-05 07:53:50|178368.3|178278.3|178368.3|178278.3|178368.3|178278.3|178368.3|178278.3|1
1725522840000|2024-09-05 07:54:00|178368.5|178278.5|178363.6|178273.6|178370.1|178280.1|178363.6|178273.6|9
1725522850000|2024-09-05 07:54:10|178362|178272|178365.7|178275.7|178365.7|178275.7|178361.7|178271.7|5
1725522860000|2024-09-05 07:54:20|178367.1|178277.1|178385.1|178295.1|178386.4|178296.4|178367.1|178277.1|11
1725522870000|2024-09-05 07:54:30|178383.8|178293.8|178389.3|178299.3|178389.3|178299.3|178383.8|178293.8|5
1725522880000|2024-09-05 07:54:40|178390.4|178300.4|178388.8|178298.8|178392.9|178302.9|178388.8|178298.8|7
1725522890000|2024-09-05 07:54:50|178389.1|178299.1|178385.9|178295.9|178389.1|178299.1|178385.9|178295.9|5
1725522900000|2024-09-05 07:55:00|178384.7|178294.7|178378.6|178288.6|178385.4|178295.4|178378.6|178288.6|8
1725522910000|2024-09-05 07:55:10|178377.3|178287.3|178371|178281|178377.3|178287.3|178366.5|178276.5|10
1725522920000|2024-09-05 07:55:20|178369.1|178279.1|178422|178332|178423.7|178333.7|178363.1|178273.1|16
1725522930000|2024-09-05 07:55:30|178420.6|178330.6|178415.1|178325.1|178420.6|178330.6|178415.1|178325.1|6
1725522940000|2024-09-05 07:55:40|178414.8|178324.8|178413.8|178323.8|178415|178325|178413.6|178323.6|5
1725522950000|2024-09-05 07:55:50|178414.8|178324.8|178414|178324|178415.1|178325.1|178412.1|178322.1|9
1725522960000|2024-09-05 07:56:00|178417.8|178327.8|178413.5|178323.5|178417.8|178327.8|178413.5|178323.5|6
1725522970000|2024-09-05 07:56:10|178415.1|178325.1|178414.3|178324.3|178417.6|178327.6|178414.3|178324.3|15
1725522980000|2024-09-05 07:56:20|178416|178326|178407.4|178317.4|178416.1|178326.1|178407.4|178317.4|9
1725522990000|2024-09-05 07:56:30|178407.2|178317.2|178407.6|178317.6|178407.6|178317.6|178407.2|178317.2|4
1725523000000|2024-09-05 07:56:40|178407.5|178317.5|178398.6|178308.6|178407.5|178317.5|178394|178304|11
1725523010000|2024-09-05 07:56:50|178400|178310|178399.1|178309.1|178400|178310|178398|178308|5
1725523020000|2024-09-05 07:57:00|178400.8|178310.8|178379.5|178289.5|178400.8|178310.8|178379.5|178289.5|6
1725523030000|2024-09-05 07:57:10|178377.8|178287.8|178370.6|178280.6|178378.7|178288.7|178370.6|178280.6|6
1725523040000|2024-09-05 07:57:20|178370.5|178280.5|178371.2|178281.2|178373.7|178283.7|178370.5|178280.5|5
1725523050000|2024-09-05 07:57:30|178370.8|178280.8|178372.4|178282.4|178372.7|178282.7|178370.8|178280.8|4
1725523060000|2024-09-05 07:57:40|178372.6|178282.6|178366.4|178276.4|178372.6|178282.6|178366.4|178276.4|3
1725523070000|2024-09-05 07:57:50|178369.6|178279.6|178303.5|178213.5|178369.6|178279.6|178300.5|178210.5|10
1725523090000|2024-09-05 07:58:10|178301.1|178211.1|178261.4|178171.4|178303|178213|178260.6|178170.6|7
1725523100000|2024-09-05 07:58:20|178255.6|178165.6|178257.8|178167.8|178258.7|178168.7|178250.7|178160.7|10
1725523110000|2024-09-05 07:58:30|178256.8|178166.8|178253.3|178163.3|178256.8|178166.8|178253.3|178163.3|13
1725523120000|2024-09-05 07:58:40|178251.9|178161.9|178257.3|178167.3|178258|178168|178251.9|178161.9|17
1725523130000|2024-09-05 07:58:50|178256.7|178166.7|178255.6|178165.6|178258.7|178168.7|178255.4|178165.4|7
1725523140000|2024-09-05 07:59:00|178258.3|178168.3|178245.8|178155.8|178258.3|178168.3|178245|178155|8
1725523150000|2024-09-05 07:59:10|178247.9|178157.9|178254.8|178164.8|178256.4|178166.4|178246.5|178156.5|12
1725523160000|2024-09-05 07:59:20|178253.4|178163.4|178257|178167|178257|178167|178253.1|178163.1|13
1725523170000|2024-09-05 07:59:30|178249.5|178159.5|178253.1|178163.1|178253.9|178163.9|178238.7|178148.7|18
1725523180000|2024-09-05 07:59:40|178251.6|178161.6|178258.7|178168.7|178260.8|178170.8|178251.6|178161.6|11
1725523190000|2024-09-05 07:59:50|178259.9|178169.9|178260.1|178170.1|178264.1|178174.1|178259.5|178169.5|17
1725523200000|2024-09-05 08:00:00|178260|178170|178212.9|178082.9|178283.7|178171.2|178203.6|178073.6|23
1725523210000|2024-09-05 08:00:10|178210.1|178080.1|178152.8|178022.8|178210.1|178080.1|178145.3|178015.3|24
1725523220000|2024-09-05 08:00:20|178151.9|178021.9|178150|178020|178152.8|178022.8|178147.7|178017.7|11
1725523230000|2024-09-05 08:00:30|178149.9|178019.9|178154.8|178024.8|178154.8|178024.8|178147.1|178017.1|9
1725523240000|2024-09-05 08:00:40|178152.8|178022.8|178156.3|178026.3|178156.3|178026.3|178152.8|178022.8|4
1725523250000|2024-09-05 08:00:50|178155.5|178025.5|178177|178047|178177|178076.2|178155.5|178025.5|15
1725523260000|2024-09-05 08:01:00|178173.8|178043.8|178206.2|178076.2|178206.2|178076.2|178173.5|178043.5|10
1725523270000|2024-09-05 08:01:10|178205.5|178075.5|178197.3|178067.3|178205.5|178075.5|178197.3|178067.3|14
1725523280000|2024-09-05 08:01:20|178197.5|178067.5|178199.7|178069.7|178200.2|178070.2|178197.1|178067.1|11
1725523290000|2024-09-05 08:01:30|178200.9|178070.9|178188.8|178098.8|178203.6|178098.8|178179.2|178069.1|15
1725523300000|2024-09-05 08:01:40|178191.2|178101.2|178177.7|178087.7|178196.3|178106.3|178176.7|178086.7|8
1725523310000|2024-09-05 08:01:50|178179.7|178089.7|178178.9|178088.9|178180.2|178090.2|178178.9|178088.9|9
1725523320000|2024-09-05 08:02:00|178182.4|178092.4|178226.9|178136.9|178226.9|178136.9|178153.9|178063.9|16
1725523330000|2024-09-05 08:02:10|178226.7|178136.7|178222.5|178132.5|178226.7|178136.7|178218.7|178128.7|9
1725523340000|2024-09-05 08:02:20|178224.5|178134.5|178219.1|178129.1|178224.5|178134.5|178214.2|178124.2|9
1725523350000|2024-09-05 08:02:30|178222|178132|178219.8|178129.8|178226.2|178136.2|178217.6|178127.6|7
1725523360000|2024-09-05 08:02:40|178220.2|178130.2|178220.8|178130.8|178223.1|178133.1|178216.4|178126.4|12
1725523370000|2024-09-05 08:02:50|178220.1|178130.1|178218.9|178128.9|178224.6|178134.6|178218.9|178128.9|8
1725523380000|2024-09-05 08:03:00|178221.2|178131.2|178150.7|178060.7|178221.2|178131.2|178146.1|178056.1|11
1725523390000|2024-09-05 08:03:10|178152.4|178062.4|178150.9|178060.9|178154.3|178064.3|178149.3|178059.3|13
1725523400000|2024-09-05 08:03:20|178153.5|178063.5|178153.2|178063.2|178155.4|178065.4|178153|178063|8
1725523410000|2024-09-05 08:03:30|178152.7|178062.7|178147.4|178057.4|178152.7|178062.7|178146.9|178056.9|10
1725523420000|2024-09-05 08:03:40|178146.6|178056.6|178147|178057|178147|178057|178146.6|178056.6|2
1725523430000|2024-09-05 08:03:50|178148.6|178058.6|178142.2|178052.2|178148.6|178058.6|178142.2|178052.2|7
1725523440000|2024-09-05 08:04:00|178143.9|178053.9|178120.4|178030.4|178143.9|178053.9|178117.2|178027.2|8
1725523450000|2024-09-05 08:04:10|178122.6|178032.6|178122.6|178032.6|178122.6|178032.6|178122.6|178032.6|1
1725523460000|2024-09-05 08:04:20|178124.3|178034.3|178126.6|178036.6|178126.6|178036.6|178122.9|178032.9|3
1725523470000|2024-09-05 08:04:30|178123.1|178033.1|178110.6|178020.6|178123.1|178033.1|178110.5|178020.5|8
1725523480000|2024-09-05 08:04:40|178104.2|178014.2|178109.2|178019.2|178109.2|178019.2|178102.2|178012.2|5
1725523490000|2024-09-05 08:04:50|178106.9|178016.9|178047|177957|178106.9|178016.9|178044.6|177954.6|13
1725523500000|2024-09-05 08:05:00|178048.5|177958.5|178047.7|177957.7|178048.5|177958.5|178047.7|177957.7|2
1725523510000|2024-09-05 08:05:10|178046.6|177956.6|178057|177967|178058|177968|178046.6|177956.6|13
1725523520000|2024-09-05 08:05:20|178055.7|177965.7|178057.6|177967.6|178060.9|177970.9|178054.7|177964.7|12
1725523530000|2024-09-05 08:05:30|178057.5|177967.5|178076.9|177986.9|178082.9|177992.9|178054.2|177964.2|7
1725523540000|2024-09-05 08:05:40|178074.4|177984.4|178123|178033|178132|178042|178074.4|177984.4|15
1725523550000|2024-09-05 08:05:50|178120.5|178030.5|178123.9|178033.9|178130.4|178040.4|178115.6|178025.6|19
1725523560000|2024-09-05 08:06:00|178121.8|178031.8|178100.6|178010.6|178130|178040|178098.9|178008.9|21
1725523570000|2024-09-05 08:06:10|178100.5|178010.5|178101.5|178011.5|178101.7|178011.7|178100.5|178010.5|4
1725523580000|2024-09-05 08:06:20|178101.7|178011.7|178102.4|178012.4|178102.4|178012.4|178101.7|178011.7|2
1725523590000|2024-09-05 08:06:30|178100|178010|178100.6|178010.6|178100.6|178010.6|178100|178010|3
1725523600000|2024-09-05 08:06:40|178095.1|178005.1|178039|177949|178095.1|178005.1|178039|177949|9
1725523610000|2024-09-05 08:06:50|178038.8|177948.8|178043.1|177953.1|178043.1|177953.1|178038.8|177948.8|3
1725523620000|2024-09-05 08:07:00|178043|177953|178039.9|177949.9|178045.3|177955.3|178039|177949|7
1725523630000|2024-09-05 08:07:10|178039.8|177949.8|178032.4|177942.4|178039.8|177949.8|178032.4|177942.4|7
1725523640000|2024-09-05 08:07:20|178027.4|177937.4|178030.1|177940.1|178034|177944|178027.4|177937.4|6
1725523650000|2024-09-05 08:07:30|178029.6|177939.6|177995.8|177905.8|178041.2|177951.2|177995.8|177905.8|11
1725523660000|2024-09-05 08:07:40|177997.7|177907.7|178026.4|177936.4|178028.2|177938.2|177997.7|177907.7|14
1725523670000|2024-09-05 08:07:50|178024.3|177934.3|178055|177965|178055.8|177965.8|178022|177932|14
1725523680000|2024-09-05 08:08:00|178050.1|177960.1|178061.4|177971.4|178061.4|177971.4|178050.1|177960.1|10
1725523690000|2024-09-05 08:08:10|178060.3|177970.3|178059.4|177969.4|178061.8|177971.8|178059.4|177969.4|4
1725523700000|2024-09-05 08:08:20|178057.6|177967.6|178053.9|177963.9|178057.6|177967.6|178051.4|177961.4|9
1725523710000|2024-09-05 08:08:30|178055.7|177965.7|178062.4|177972.4|178067.2|177977.2|178055.7|177965.7|9
1725523720000|2024-09-05 08:08:40|178061.1|177971.1|178067.7|177977.7|178074.3|177984.3|178061.1|177971.1|8
1725523730000|2024-09-05 08:08:50|178067.5|177977.5|178061.3|177971.3|178069.1|177979.1|178061.3|177971.3|11
1725523740000|2024-09-05 08:09:00|178061.2|177971.2|178063.9|177973.9|178063.9|177973.9|178057.1|177967.1|7
1725523750000|2024-09-05 08:09:10|178062.1|177972.1|178066.2|177976.2|178075.9|177985.9|178062.1|177972.1|10
1725523760000|2024-09-05 08:09:20|178067.2|177977.2|178067.6|177977.6|178070.5|177980.5|178060.9|177970.9|11
1725523770000|2024-09-05 08:09:30|178067.1|177977.1|178068.2|177978.2|178076.7|177986.7|178064.5|177974.5|11
1725523780000|2024-09-05 08:09:40|178065.4|177975.4|178070.5|177980.5|178070.8|177980.8|178065.4|177975.4|13
1725523790000|2024-09-05 08:09:50|178069.4|177979.4|178073.3|177983.3|178074.5|177984.5|178066.7|177976.7|13
1725523800000|2024-09-05 08:10:00|178073.7|177983.7|178068.1|177978.1|178075.5|177985.5|178067.2|177977.2|6
1725523810000|2024-09-05 08:10:10|178067.9|177977.9|178066.1|177976.1|178067.9|177977.9|178065.3|177975.3|4
1725523820000|2024-09-05 08:10:20|178068.4|177978.4|178071.7|177981.7|178071.7|177981.7|178068.4|177978.4|5
1725523830000|2024-09-05 08:10:30|178070.6|177980.6|178078.4|177988.4|178078.4|177988.4|178061.9|177971.9|11
1725523840000|2024-09-05 08:10:40|178079.2|177989.2|178078.5|177988.5|178079.5|177989.5|178076.7|177986.7|7
1725523850000|2024-09-05 08:10:50|178075.9|177985.9|178092.7|178002.7|178092.7|178002.7|178075.8|177985.8|19
1725523860000|2024-09-05 08:11:00|178090.6|178000.6|178071.5|177981.5|178096.5|178006.5|178071.5|177981.5|16
1725523870000|2024-09-05 08:11:10|178075.2|177985.2|178052.1|177962.1|178083.7|177993.7|178052.1|177962.1|20
1725523880000|2024-09-05 08:11:20|178046.4|177956.4|178057.1|177967.1|178057.1|177967.1|178040.6|177950.6|15
1725523890000|2024-09-05 08:11:30|178057|177967|178067.8|177977.8|178067.8|177977.8|178055.5|177965.5|13
1725523900000|2024-09-05 08:11:40|178066.3|177976.3|178069.2|177979.2|178069.2|177979.2|178066.3|177976.3|3
1725523910000|2024-09-05 08:11:50|178084.1|177994.1|178085.5|177995.5|178089.2|177999.2|178074.6|177984.6|13
1725523920000|2024-09-05 08:12:00|178087.9|177997.9|178090|178000|178090.8|178000.8|178083.2|177993.2|16
1725523930000|2024-09-05 08:12:10|178093.2|178003.2|178066.4|177976.4|178101.2|178011.2|178065.8|177975.8|11
1725523940000|2024-09-05 08:12:20|178064.8|177974.8|178069|177979|178069|177979|178064.8|177974.8|4
1725523950000|2024-09-05 08:12:30|178063.7|177973.7|178066.7|177976.7|178066.7|177976.7|178063.7|177973.7|3
1725523960000|2024-09-05 08:12:40|178070.2|177980.2|178054.1|177964.1|178070.2|177980.2|178052.5|177962.5|7
1725523970000|2024-09-05 08:12:50|178052.5|177962.5|178042.7|177952.7|178054.8|177964.8|178042.3|177952.3|12
1725523980000|2024-09-05 08:13:00|178040.5|177950.5|178010.4|177920.4|178044.5|177954.5|178007.7|177917.7|8
1725523990000|2024-09-05 08:13:10|178010.2|177920.2|177964.7|177874.7|178010.3|177920.3|177950.7|177860.7|15
1725524000000|2024-09-05 08:13:20|177963.5|177873.5|177939.3|177849.3|177967.8|177877.8|177931|177841|18
1725524010000|2024-09-05 08:13:30|177931.9|177841.9|177954.6|177824.6|177954.6|177844.4|177931.9|177818.7|10
1725524020000|2024-09-05 08:13:40|177952.1|177822.1|177949.3|177819.3|177952.1|177822.1|177949.3|177819.3|10
1725524030000|2024-09-05 08:13:50|177949|177819|177949.8|177819.8|177949.8|177819.8|177944.8|177814.8|9
1725524040000|2024-09-05 08:14:00|177949.6|177819.6|177915.9|177825.9|177949.6|177825.9|177915.9|177811.1|16
1725524050000|2024-09-05 08:14:10|177914.5|177824.5|177972|177882|177972|177882|177902|177812|22
1725524060000|2024-09-05 08:14:20|177972.3|177882.3|177972.2|177882.2|177972.3|177882.3|177972.2|177882.2|2
1725524070000|2024-09-05 08:14:30|177971.4|177881.4|177933.3|177843.3|177972|177882|177931.8|177841.8|11
1725524080000|2024-09-05 08:14:40|177939.7|177849.7|177946.6|177856.6|177955.4|177865.4|177934.9|177844.9|16
1725524090000|2024-09-05 08:14:50|177948.4|177858.4|177954.1|177864.1|177959|177869|177948.4|177858.4|20
1725524100000|2024-09-05 08:15:00|177955.5|177865.5|177948.3|177858.3|177955.6|177865.6|177947.1|177857.1|15
1725524110000|2024-09-05 08:15:10|177948.9|177858.9|177934|177844|177949.2|177859.2|177931.9|177841.9|15
1725524120000|2024-09-05 08:15:20|177935.3|177845.3|177912.4|177822.4|177935.3|177845.3|177912.4|177822.4|11
1725524130000|2024-09-05 08:15:30|177916.5|177826.5|177917.5|177827.5|177917.5|177827.5|177910.5|177820.5|7
1725524140000|2024-09-05 08:15:40|177918.9|177828.9|177912|177822|177918.9|177828.9|177912|177822|8
1725524150000|2024-09-05 08:15:50|177913.6|177823.6|177911.7|177821.7|177918.4|177828.4|177911.7|177821.7|6
1725524160000|2024-09-05 08:16:00|177915.9|177825.9|177912.7|177822.7|177917.5|177827.5|177912.4|177822.4|6
1725524170000|2024-09-05 08:16:10|177912.6|177822.6|177910.9|177820.9|177913.4|177823.4|177904.7|177814.7|13
1725524180000|2024-09-05 08:16:20|177903|177813|177897.9|177807.9|177903|177813|177896.3|177806.3|7
1725524190000|2024-09-05 08:16:30|177898.5|177808.5|177898.5|177808.5|177900.5|177810.5|177898.5|177808.5|4
1725524200000|2024-09-05 08:16:40|177900|177810|177901.6|177811.6|177903|177813|177900|177810|7
1725524210000|2024-09-05 08:16:50|177899.2|177809.2|177800.9|177710.9|177899.2|177809.2|177792.6|177702.6|21
1725524220000|2024-09-05 08:17:00|177800.7|177710.7|177788.8|177698.8|177800.7|177710.7|177781.8|177691.8|25
1725524230000|2024-09-05 08:17:10|177790.9|177700.9|177825.2|177735.2|177828.1|177738.1|177785|177695|32
1725524240000|2024-09-05 08:17:20|177826.8|177736.8|177878.4|177788.4|177892.7|177802.7|177823.8|177733.8|34
1725524250000|2024-09-05 08:17:30|177884.7|177794.7|177877.6|177787.6|177893|177803|177876|177786|25
1725524260000|2024-09-05 08:17:40|177876.8|177786.8|177882.2|177792.2|177888.7|177798.7|177871.9|177781.9|23
1725524270000|2024-09-05 08:17:50|177882.9|177792.9|177888.3|177798.3|177890.3|177800.3|177880.4|177790.4|17
1725524280000|2024-09-05 08:18:00|177882.4|177792.4|177864.3|177774.3|177886.5|177796.5|177855.5|177765.5|19
1725524290000|2024-09-05 08:18:10|177863.3|177773.3|177891.6|177801.6|177891.6|177801.6|177852.3|177762.3|19
1725524300000|2024-09-05 08:18:20|177886.9|177796.9|177887.4|177797.4|177891.4|177801.4|177886.5|177796.5|20
1725524310000|2024-09-05 08:18:30|177891.9|177801.9|177891.6|177801.6|177892.7|177802.7|177888.3|177798.3|14
1725524320000|2024-09-05 08:18:40|177894|177804|177989.2|177899.2|177996.7|177906.7|177894|177804|22
1725524330000|2024-09-05 08:18:50|177983.2|177893.2|178032.8|177942.8|178039.3|177949.3|177983.2|177893.2|26
1725524340000|2024-09-05 08:19:00|178030.9|177940.9|178024.7|177934.7|178041.1|177951.1|178015.6|177925.6|27
1725524350000|2024-09-05 08:19:10|178024.9|177934.9|177995.1|177905.1|178027.7|177937.7|177995.1|177905.1|28
1725524360000|2024-09-05 08:19:20|177999.1|177909.1|178004.5|177914.5|178005.7|177915.7|177998.8|177908.8|11
1725524370000|2024-09-05 08:19:30|178002.6|177912.6|178002.2|177912.2|178004.7|177914.7|178000.9|177910.9|10
1725524380000|2024-09-05 08:19:40|177997.8|177907.8|177993.7|177903.7|178004.5|177914.5|177989.4|177899.4|22
1725524390000|2024-09-05 08:19:50|177993.8|177903.8|178001.2|177911.2|178002.1|177912.1|177993.8|177903.8|7
1725524400000|2024-09-05 08:20:00|178000.4|177910.4|177999.9|177909.9|178001.2|177911.2|177992.3|177902.3|10
1725524410000|2024-09-05 08:20:10|178001.2|177911.2|177984.8|177894.8|178001.2|177911.2|177983.2|177893.2|14
1725524420000|2024-09-05 08:20:20|177982.7|177892.7|177967.6|177877.6|177982.7|177892.7|177967.2|177877.2|5
1725524430000|2024-09-05 08:20:30|177971.7|177881.7|177935.9|177845.9|177971.7|177881.7|177934.2|177844.2|17
1725524440000|2024-09-05 08:20:40|177935.6|177845.6|177931|177841|177937.6|177847.6|177930.7|177840.7|13
1725524450000|2024-09-05 08:20:50|177931.8|177841.8|177935.2|177845.2|177935.2|177845.2|177931|177841|8
1725524460000|2024-09-05 08:21:00|177935.4|177845.4|177929.9|177839.9|177936.2|177846.2|177929.6|177839.6|12
1725524470000|2024-09-05 08:21:10|177932.4|177842.4|177962.3|177872.3|177976.7|177886.7|177930.4|177840.4|13
1725524480000|2024-09-05 08:21:20|177962.6|177872.6|177957.7|177867.7|177963.5|177873.5|177957.7|177867.7|7
1725524490000|2024-09-05 08:21:30|177956.5|177866.5|177925.3|177835.3|177956.5|177866.5|177921.6|177831.6|8
1725524500000|2024-09-05 08:21:40|177925.6|177835.6|177924.7|177834.7|177926|177836|177910|177820|15
1725524510000|2024-09-05 08:21:50|177925.1|177835.1|177925.8|177835.8|177925.8|177835.8|177921.6|177831.6|10
1725524520000|2024-09-05 08:22:00|177923.4|177833.4|177924.7|177834.7|177932.3|177842.3|177919.6|177829.6|18
1725524530000|2024-09-05 08:22:10|177924.3|177834.3|177957.2|177867.2|177963.1|177873.1|177924.1|177834.1|13
1725524540000|2024-09-05 08:22:20|177955.3|177865.3|177955.7|177865.7|177955.7|177865.7|177954.2|177864.2|4
1725524550000|2024-09-05 08:22:30|177955.8|177865.8|177954.2|177864.2|177955.8|177865.8|177954.2|177864.2|5
1725524560000|2024-09-05 08:22:40|177949.7|177859.7|177924.2|177834.2|177949.7|177859.7|177910.7|177820.7|15
1725524570000|2024-09-05 08:22:50|177925.9|177835.9|177931.4|177841.4|177937.4|177847.4|177921.6|177831.6|14
1725524580000|2024-09-05 08:23:00|177933.6|177843.6|177959.2|177869.2|177962.3|177872.3|177933.6|177843.6|12
1725524590000|2024-09-05 08:23:10|177958.3|177868.3|177956.1|177866.1|177958.3|177868.3|177956.1|177866.1|3
1725524600000|2024-09-05 08:23:20|177955.9|177865.9|177955.9|177865.9|177955.9|177865.9|177955.9|177865.9|1
1725524610000|2024-09-05 08:23:30|177957.4|177867.4|177924.1|177834.1|177957.4|177867.4|177917|177827|10
1725524620000|2024-09-05 08:23:40|177924|177834|177915.1|177825.1|177924.5|177834.5|177912|177822|13
1725524630000|2024-09-05 08:23:50|177916|177826|177917.1|177827.1|177919|177829|177915.3|177825.3|7
1725524640000|2024-09-05 08:24:00|177917.7|177827.7|177921.6|177831.6|177921.7|177831.7|177917.7|177827.7|5
1725524650000|2024-09-05 08:24:10|177921.7|177831.7|177899.7|177809.7|177921.7|177831.7|177899.2|177809.2|9
1725524660000|2024-09-05 08:24:20|177900.3|177810.3|177901.3|177811.3|177905.5|177815.5|177900.3|177810.3|6
1725524670000|2024-09-05 08:24:30|177900.2|177810.2|177899.4|177809.4|177902.5|177812.5|177899.4|177809.4|8
1725524680000|2024-09-05 08:24:40|177899.2|177809.2|177898.2|177808.2|177903|177813|177898.2|177808.2|10
1725524690000|2024-09-05 08:24:50|177899.1|177809.1|177887.8|177797.8|177901.6|177811.6|177887.8|177797.8|8
1725524700000|2024-09-05 08:25:00|177899.9|177809.9|177896.5|177806.5|177901.4|177811.4|177896.2|177806.2|5
1725524710000|2024-09-05 08:25:10|177896.3|177806.3|177890.2|177800.2|177896.6|177806.6|177888|177798|8
1725524720000|2024-09-05 08:25:20|177890.7|177800.7|177895.4|177805.4|177899.2|177809.2|177888.1|177798.1|6
1725524730000|2024-09-05 08:25:30|177894.2|177804.2|177892.7|177802.7|177903.9|177813.9|177892.7|177802.7|9
1725524740000|2024-09-05 08:25:40|177894.5|177804.5|177891.1|177801.1|177894.5|177804.5|177891.1|177801.1|5
1725524750000|2024-09-05 08:25:50|177890.9|177800.9|177891.3|177801.3|177891.3|177801.3|177879.4|177789.4|12
1725524760000|2024-09-05 08:26:00|177891.8|177801.8|177892.5|177802.5|177895.1|177805.1|177891.8|177801.8|5
1725524770000|2024-09-05 08:26:10|177892.6|177802.6|177884.8|177794.8|177892.6|177802.6|177882.3|177792.3|10
1725524780000|2024-09-05 08:26:20|177865|177775|177831.2|177741.2|177865|177775|177819|177729|20
1725524790000|2024-09-05 08:26:30|177832.1|177742.1|177807.4|177717.4|177835.9|177745.9|177807.4|177717.4|23
1725524800000|2024-09-05 08:26:40|177811.6|177721.6|177805.2|177715.2|177814.5|177724.5|177800.4|177710.4|20
1725524810000|2024-09-05 08:26:50|177807|177717|177799.3|177709.3|177807|177717|177796|177706|14
1725524820000|2024-09-05 08:27:00|177795.3|177705.3|177809|177719|177809|177719|177795.3|177705.3|13
1725524830000|2024-09-05 08:27:10|177806.1|177716.1|177808.8|177718.8|177808.8|177718.8|177806.1|177716.1|3
1725524840000|2024-09-05 08:27:20|177807.7|177717.7|177804.2|177714.2|177807.7|177717.7|177800.2|177710.2|5
1725524850000|2024-09-05 08:27:30|177801.9|177711.9|177798.6|177708.6|177801.9|177711.9|177798.1|177708.1|3
1725524860000|2024-09-05 08:27:40|177798.7|177708.7|177710.3|177620.3|177798.7|177708.7|177710.3|177620.3|12
1725524870000|2024-09-05 08:27:50|177703.3|177613.3|177683.8|177593.8|177703.3|177613.3|177677.5|177587.5|20
1725524880000|2024-09-05 08:28:00|177683.4|177593.4|177695.9|177565.9|177695.9|177593.4|177672.3|177561.6|32
1725524890000|2024-09-05 08:28:10|177694.6|177564.6|177685.6|177595.6|177703.9|177598.7|177683.2|177564.6|26
1725524900000|2024-09-05 08:28:20|177687.6|177597.6|177681.6|177591.6|177687.6|177597.6|177678.7|177588.7|14
1725524910000|2024-09-05 08:28:30|177681.4|177591.4|177681.5|177591.5|177685.7|177595.7|177680.6|177590.6|6
1725524920000|2024-09-05 08:28:40|177684.1|177594.1|177689.2|177599.2|177690.2|177600.2|177683.1|177593.1|11
1725524930000|2024-09-05 08:28:50|177691|177601|177682.2|177592.2|177692.2|177602.2|177681.4|177591.4|15
1725524940000|2024-09-05 08:29:00|177681.3|177591.3|177687.2|177597.2|177690.6|177600.6|177681.3|177591.3|18
1725524950000|2024-09-05 08:29:10|177678.6|177588.6|177680.3|177590.3|177680.8|177590.8|177678|177588|5
1725524960000|2024-09-05 08:29:20|177681.8|177591.8|177693.9|177603.9|177693.9|177603.9|177679.8|177589.8|15
1725524970000|2024-09-05 08:29:30|177699|177609|177700.6|177610.6|177721.3|177631.3|177699|177609|24
1725524980000|2024-09-05 08:29:40|177697.7|177607.7|177701.8|177611.8|177708.9|177618.9|177697.7|177607.7|11
1725524990000|2024-09-05 08:29:50|177704.8|177614.8|177702.2|177612.2|177704.8|177614.8|177701.9|177611.9|6
1725525000000|2024-09-05 08:30:00|177702.8|177612.8|177694.5|177604.5|177702.8|177612.8|177693.8|177603.8|16
1725525010000|2024-09-05 08:30:10|177690.2|177600.2|177679.2|177589.2|177690.2|177600.2|177676.5|177586.5|20
1725525020000|2024-09-05 08:30:20|177681.7|177591.7|177682.9|177592.9|177688.7|177598.7|177677.9|177587.9|24
1725525030000|2024-09-05 08:30:30|177686.1|177596.1|177683.1|177593.1|177690.4|177600.4|177681.2|177591.2|18
1725525040000|2024-09-05 08:30:40|177683|177593|177681.1|177591.1|177684.7|177594.7|177679|177589|19
1725525050000|2024-09-05 08:30:50|177681.5|177591.5|177685.2|177595.2|177685.5|177595.5|177677.1|177587.1|22
1725525060000|2024-09-05 08:31:00|177681.5|177591.5|177684.1|177594.1|177690.4|177600.4|177678.9|177588.9|27
1725525070000|2024-09-05 08:31:10|177679.9|177589.9|177672.1|177582.1|177685.5|177595.5|177668.5|177578.5|22
1725525080000|2024-09-05 08:31:20|177668.6|177578.6|177672.9|177582.9|177677.7|177587.7|177668.6|177578.6|23
1725525090000|2024-09-05 08:31:30|177672|177582|177676.1|177586.1|177676.9|177586.9|177671.2|177581.2|26
1725525100000|2024-09-05 08:31:40|177677.8|177587.8|177675.8|177585.8|177679|177589|177673.2|177583.2|22
1725525110000|2024-09-05 08:31:50|177673|177583|177687.2|177597.2|177694.8|177604.8|177671.3|177581.3|14
1725525120000|2024-09-05 08:32:00|177687.1|177597.1|177793.5|177703.5|177796.3|177706.3|177687.1|177597.1|27
1725525130000|2024-09-05 08:32:10|177796.1|177706.1|177790.5|177700.5|177797|177707|177790.1|177700.1|16
1725525140000|2024-09-05 08:32:20|177791.5|177701.5|177789.5|177699.5|177794.3|177704.3|177780.1|177690.1|15
1725525150000|2024-09-05 08:32:30|177787.9|177697.9|177796|177706|177796.5|177706.5|177787.9|177697.9|19
1725525160000|2024-09-05 08:32:40|177794.2|177704.2|177795.1|177705.1|177795.1|177705.1|177792.5|177702.5|5
1725525170000|2024-09-05 08:32:50|177798.2|177708.2|177841.4|177751.4|177863.6|177773.6|177798.2|177708.2|18
1725525180000|2024-09-05 08:33:00|177843.3|177753.3|177892.8|177802.8|177892.8|177802.8|177843.3|177753.3|26
1725525190000|2024-09-05 08:33:10|177893.4|177803.4|177888.4|177798.4|177893.4|177803.4|177886.4|177796.4|19
1725525200000|2024-09-05 08:33:20|177886.7|177796.7|177817.5|177727.5|177889.1|177799.1|177817.5|177727.5|11
1725525210000|2024-09-05 08:33:30|177810.3|177720.3|177809.3|177719.3|177818.4|177728.4|177808.5|177718.5|12
1725525220000|2024-09-05 08:33:40|177808.2|177718.2|177809.2|177719.2|177811.9|177721.9|177807.8|177717.8|7
1725525230000|2024-09-05 08:33:50|177809.6|177719.6|177810.3|177720.3|177811.6|177721.6|177809.6|177719.6|5
1725525240000|2024-09-05 08:34:00|177811.8|177721.8|177810.5|177720.5|177811.8|177721.8|177809.7|177719.7|5
1725525250000|2024-09-05 08:34:10|177810.6|177720.6|177810.5|177720.5|177810.6|177720.6|177810.5|177720.5|2
1725525260000|2024-09-05 08:34:20|177810.6|177720.6|177815.1|177725.1|177843.2|177753.2|177810.6|177720.6|12
1725525270000|2024-09-05 08:34:30|177814|177724|177835.1|177745.1|177844.6|177754.6|177814|177724|15
1725525280000|2024-09-05 08:34:40|177836.3|177746.3|177815.8|177725.8|177836.3|177746.3|177815.8|177725.8|10
1725525290000|2024-09-05 08:34:50|177817.7|177727.7|177818.3|177728.3|177818.3|177728.3|177814.8|177724.8|4
1725525300000|2024-09-05 08:35:00|177818.9|177728.9|177818.5|177728.5|177822.7|177732.7|177818|177728|9
1725525310000|2024-09-05 08:35:10|177811.4|177721.4|177817.3|177727.3|177820.7|177730.7|177809.8|177719.8|16
1725525320000|2024-09-05 08:35:20|177816.1|177726.1|177817.4|177727.4|177819.6|177729.6|177811.2|177721.2|11
1725525330000|2024-09-05 08:35:30|177817.9|177727.9|177819.9|177729.9|177819.9|177729.9|177817.6|177727.6|6
1725525340000|2024-09-05 08:35:40|177820|177730|177844.7|177754.7|177844.7|177754.7|177818.3|177728.3|14
1725525350000|2024-09-05 08:35:50|177846.8|177756.8|177843.9|177753.9|177846.8|177756.8|177843.9|177753.9|4
1725525360000|2024-09-05 08:36:00|177845|177755|177886.7|177796.7|177886.7|177796.7|177841.4|177751.4|16
1725525370000|2024-09-05 08:36:10|177882.5|177792.5|177892.4|177802.4|177892.4|177802.4|177875.5|177785.5|19
1725525380000|2024-09-05 08:36:20|177917.4|177787.4|177918.5|177788.5|177920.2|177790.2|177916.4|177786.4|22
1725525390000|2024-09-05 08:36:30|177918.4|177788.4|177925|177795|177933.2|177803.2|177918|177788|21
1725525400000|2024-09-05 08:36:40|177925.1|177795.1|177931.7|177801.7|177932.7|177802.7|177909.9|177779.9|17
1725525410000|2024-09-05 08:36:50|177927|177797|177894.4|177804.4|177927|177806.5|177893.2|177797|14
1725525420000|2024-09-05 08:37:00|177893.5|177803.5|177892.3|177802.3|177895.4|177805.4|177885.9|177795.9|15
1725525430000|2024-09-05 08:37:10|177897.1|177807.1|177867.1|177777.1|177897.1|177807.1|177867.1|177777.1|15
1725525440000|2024-09-05 08:37:20|177865.2|177775.2|177856.5|177766.5|177865.2|177775.2|177856.5|177766.5|7
1725525450000|2024-09-05 08:37:30|177856.6|177766.6|177856.5|177766.5|177856.6|177766.6|177856.5|177766.5|2
1725525460000|2024-09-05 08:37:40|177851.9|177761.9|177900.4|177810.4|177901.4|177811.4|177851.9|177761.9|13
1725525470000|2024-09-05 08:37:50|177900.5|177810.5|177899.9|177809.9|177900.5|177810.5|177889.5|177799.5|13
1725525480000|2024-09-05 08:38:00|177901.1|177811.1|177899.4|177809.4|177903|177813|177899.4|177809.4|8
1725525490000|2024-09-05 08:38:10|177898.3|177808.3|177905.2|177815.2|177905.2|177815.2|177897.7|177807.7|7
1725525500000|2024-09-05 08:38:20|177905.1|177815.1|177915|177825|177919.8|177829.8|177904.9|177814.9|22
1725525510000|2024-09-05 08:38:30|177910.1|177820.1|177875.5|177785.5|177910.1|177820.1|177873.6|177783.6|15
1725525520000|2024-09-05 08:38:40|177876.7|177786.7|177880.6|177790.6|177880.6|177790.6|177875.6|177785.6|14
1725525530000|2024-09-05 08:38:50|177879.3|177789.3|177888.9|177798.9|177892|177802|177879.3|177789.3|13
1725525540000|2024-09-05 08:39:00|177887.9|177797.9|177871.4|177781.4|177887.9|177797.9|177870.8|177780.8|11
1725525550000|2024-09-05 08:39:10|177873.8|177783.8|177869.8|177779.8|177878|177788|177869.4|177779.4|11
1725525560000|2024-09-05 08:39:20|177869.7|177779.7|177867.2|177777.2|177869.7|177779.7|177867.2|177777.2|5
1725525570000|2024-09-05 08:39:30|177868.2|177778.2|177893.8|177803.8|177894.8|177804.8|177868.2|177778.2|18
1725525580000|2024-09-05 08:39:40|177893.7|177803.7|177875|177785|177895.4|177805.4|177873.9|177783.9|17
1725525590000|2024-09-05 08:39:50|177873.1|177783.1|177867.1|177777.1|177873.1|177783.1|177867|177777|12
1725525600000|2024-09-05 08:40:00|177868|177778|177803.5|177713.5|177868|177778|177802.2|177712.2|17
1725525610000|2024-09-05 08:40:10|177802.2|177712.2|177757.2|177667.2|177805.5|177715.5|177752.1|177662.1|14
1725525620000|2024-09-05 08:40:20|177756.8|177666.8|177758.7|177668.7|177764.9|177674.9|177755.5|177665.5|19
1725525630000|2024-09-05 08:40:30|177758.6|177668.6|177760.6|177670.6|177767.3|177677.3|177758.5|177668.5|18
1725525640000|2024-09-05 08:40:40|177760.5|177670.5|177747.2|177657.2|177760.5|177670.5|177747.2|177657.2|18
1725525650000|2024-09-05 08:40:50|177748.3|177658.3|177777.7|177687.7|177788.7|177698.7|177742.3|177652.3|17
1725525660000|2024-09-05 08:41:00|177776|177686|177770.7|177680.7|177776|177686|177770.7|177680.7|11
1725525670000|2024-09-05 08:41:10|177770|177680|177753|177663|177770|177680|177751.6|177661.6|10
1725525680000|2024-09-05 08:41:20|177752.9|177662.9|177758.9|177668.9|177765.3|177675.3|177752.9|177662.9|13
1725525690000|2024-09-05 08:41:30|177758.2|177668.2|177762.3|177672.3|177764.6|177674.6|177755.5|177665.5|12
1725525700000|2024-09-05 08:41:40|177761.1|177671.1|177717.4|177627.4|177761.1|177671.1|177714.8|177624.8|16
1725525710000|2024-09-05 08:41:50|177719.2|177629.2|177715.5|177625.5|177719.2|177629.2|177715.5|177625.5|9
1725525720000|2024-09-05 08:42:00|177715.6|177625.6|177711.5|177621.5|177721.5|177631.5|177709.8|177619.8|24
1725525730000|2024-09-05 08:42:10|177713.1|177623.1|177713.2|177623.2|177713.7|177623.7|177710|177620|14
1725525740000|2024-09-05 08:42:20|177714.1|177624.1|177701.1|177611.1|177714.1|177624.1|177700|177610|14
1725525750000|2024-09-05 08:42:30|177700.8|177610.8|177693.7|177603.7|177702.1|177612.1|177693.6|177603.6|7
1725525760000|2024-09-05 08:42:40|177693.8|177603.8|177689.2|177599.2|177694.9|177604.9|177672.7|177582.7|12
1725525770000|2024-09-05 08:42:50|177689.1|177599.1|177663.8|177573.8|177699.4|177609.4|177663.8|177573.8|15
1725525780000|2024-09-05 08:43:00|177664.4|177574.4|177680.6|177590.6|177684.8|177594.8|177663.7|177573.7|15
1725525790000|2024-09-05 08:43:10|177681.8|177591.8|177723.6|177633.6|177723.6|177633.6|177680.6|177590.6|13
1725525800000|2024-09-05 08:43:20|177724.8|177634.8|177724.2|177634.2|177725.3|177635.3|177719.2|177629.2|6
1725525810000|2024-09-05 08:43:30|177726.8|177636.8|177732.6|177642.6|177732.6|177642.6|177726.8|177636.8|6
1725525820000|2024-09-05 08:43:40|177733.7|177643.7|177733.4|177643.4|177733.9|177643.9|177730.7|177640.7|8
1725525830000|2024-09-05 08:43:50|177733.5|177643.5|177742.3|177652.3|177744.6|177654.6|177732.4|177642.4|8
1725525840000|2024-09-05 08:44:00|177742.6|177652.6|177743|177653|177743.1|177653.1|177742.6|177652.6|4
1725525850000|2024-09-05 08:44:10|177743.6|177653.6|177742.7|177652.7|177743.7|177653.7|177742.6|177652.6|5
1725525860000|2024-09-05 08:44:20|177742.6|177652.6|177734.7|177644.7|177742.6|177652.6|177728.6|177638.6|13
1725525870000|2024-09-05 08:44:30|177734.8|177644.8|177736.1|177646.1|177736.1|177646.1|177734.6|177644.6|5
1725525880000|2024-09-05 08:44:40|177736|177646|177731.8|177641.8|177736|177646|177730.2|177640.2|4
1725525890000|2024-09-05 08:44:50|177726|177636|177729.1|177639.1|177729.1|177639.1|177725.6|177635.6|5
1725525900000|2024-09-05 08:45:00|177727.2|177637.2|177728.6|177638.6|177728.6|177638.6|177727.2|177637.2|2
1725525910000|2024-09-05 08:45:10|177729.4|177639.4|177728.4|177638.4|177729.4|177639.4|177728.4|177638.4|2
1725525920000|2024-09-05 08:45:20|177732.4|177642.4|177727.2|177637.2|177732.4|177642.4|177724.3|177634.3|8
1725525930000|2024-09-05 08:45:30|177725.7|177635.7|177729.4|177639.4|177729.4|177639.4|177722.7|177632.7|4
1725525940000|2024-09-05 08:45:40|177729|177639|177732.6|177642.6|177733.5|177643.5|177724.8|177634.8|9
1725525950000|2024-09-05 08:45:50|177732.8|177642.8|177724.9|177634.9|177735.1|177645.1|177722|177632|10
1725525960000|2024-09-05 08:46:00|177723.7|177633.7|177721.3|177631.3|177723.7|177633.7|177721.3|177631.3|3
1725525970000|2024-09-05 08:46:10|177722.2|177632.2|177722.2|177632.2|177722.2|177632.2|177721.3|177631.3|3
1725525980000|2024-09-05 08:46:20|177721.3|177631.3|177722.2|177632.2|177722.2|177632.2|177721.3|177631.3|2
1725525990000|2024-09-05 08:46:30|177726.1|177636.1|177726|177636|177726.1|177636.1|177720|177630|5
1725526000000|2024-09-05 08:46:40|177720|177630|177732.8|177642.8|177732.8|177642.8|177720|177630|7
1725526010000|2024-09-05 08:46:50|177731.5|177641.5|177730|177640|177732.7|177642.7|177728|177638|7
1725526020000|2024-09-05 08:47:00|177731.2|177641.2|177736.1|177646.1|177746.5|177656.5|177730|177640|17
1725526030000|2024-09-05 08:47:10|177736.9|177646.9|177730.8|177640.8|177738.3|177648.3|177729.3|177639.3|17
1725526040000|2024-09-05 08:47:20|177730.5|177640.5|177727.9|177637.9|177732.3|177642.3|177726.5|177636.5|8
1725526050000|2024-09-05 08:47:30|177724.7|177634.7|177725.4|177635.4|177727.3|177637.3|177724.7|177634.7|4
1725526060000|2024-09-05 08:47:40|177724.9|177634.9|177722.6|177632.6|177725.1|177635.1|177719.7|177629.7|5
1725526070000|2024-09-05 08:47:50|177723.6|177633.6|177718.9|177628.9|177727.5|177637.5|177718.9|177628.9|9
1725526080000|2024-09-05 08:48:00|177717.3|177627.3|177670|177580|177719|177629|177665.8|177575.8|14
1725526090000|2024-09-05 08:48:10|177671.2|177581.2|177693.5|177603.5|177697.6|177607.6|177671.2|177581.2|14
1725526100000|2024-09-05 08:48:20|177692.8|177602.8|177691|177601|177692.8|177602.8|177688.3|177598.3|9
1725526110000|2024-09-05 08:48:30|177692.4|177602.4|177664.5|177574.5|177706.5|177616.5|177662.8|177572.8|14
1725526120000|2024-09-05 08:48:40|177662.8|177572.8|177664.6|177574.6|177667.4|177577.4|177662.8|177572.8|8
1725526130000|2024-09-05 08:48:50|177664|177574|177653.1|177563.1|177664|177574|177651.8|177561.8|18
1725526140000|2024-09-05 08:49:00|177649.4|177559.4|177655.4|177565.4|177655.4|177565.4|177649.1|177559.1|16
1725526150000|2024-09-05 08:49:10|177655.3|177565.3|177658|177568|177659.5|177569.5|177653.7|177563.7|9
1725526160000|2024-09-05 08:49:20|177657.9|177567.9|177656.8|177566.8|177657.9|177567.9|177655.6|177565.6|5
1725526170000|2024-09-05 08:49:30|177656.6|177566.6|177657.5|177567.5|177657.5|177567.5|177656.6|177566.6|3
1725526180000|2024-09-05 08:49:40|177654.3|177564.3|177657.7|177567.7|177659.2|177569.2|177654.3|177564.3|9
1725526190000|2024-09-05 08:49:50|177662|177572|177661.9|177571.9|177662|177572|177661.9|177571.9|2
1725526200000|2024-09-05 08:50:00|177659.8|177569.8|177653.3|177563.3|177659.8|177569.8|177651.8|177561.8|11
1725526210000|2024-09-05 08:50:10|177657.3|177567.3|177652.6|177562.6|177657.3|177567.3|177650.4|177560.4|4
1725526220000|2024-09-05 08:50:20|177653.4|177563.4|177665.3|177575.3|177665.3|177575.3|177652.4|177562.4|10
1725526230000|2024-09-05 08:50:30|177663.9|177573.9|177663.7|177573.7|177665.6|177575.6|177663.5|177573.5|4
1725526240000|2024-09-05 08:50:40|177667.2|177577.2|177710.4|177620.4|177717.1|177627.1|177667.2|177577.2|9
1725526250000|2024-09-05 08:50:50|177711.8|177621.8|177711.3|177621.3|177712.4|177622.4|177709|177619|5
1725526260000|2024-09-05 08:51:00|177709.4|177619.4|177710.4|177620.4|177710.4|177620.4|177709.4|177619.4|4
1725526270000|2024-09-05 08:51:10|177710.5|177620.5|177708.7|177618.7|177710.5|177620.5|177708.7|177618.7|7
1725526280000|2024-09-05 08:51:20|177708.6|177618.6|177705.4|177615.4|177708.6|177618.6|177705.4|177615.4|7
1725526290000|2024-09-05 08:51:30|177704.6|177614.6|177698.4|177608.4|177704.6|177614.6|177698.4|177608.4|3
1725526300000|2024-09-05 08:51:40|177700.1|177610.1|177674.2|177584.2|177704.6|177614.6|177663.5|177573.5|12
1725526310000|2024-09-05 08:51:50|177673.2|177583.2|177670.2|177580.2|177674.9|177584.9|177670.2|177580.2|5
1725526320000|2024-09-05 08:52:00|177671.4|177581.4|177671.7|177581.7|177679.2|177589.2|177668.6|177578.6|11
1725526330000|2024-09-05 08:52:10|177674.5|177584.5|177672.6|177582.6|177674.5|177584.5|177669.8|177579.8|6
1725526340000|2024-09-05 08:52:20|177667.7|177577.7|177671.1|177581.1|177674.7|177584.7|177667.7|177577.7|5
1725526350000|2024-09-05 08:52:30|177671|177581|177671.8|177581.8|177671.8|177581.8|177669.9|177579.9|5
1725526360000|2024-09-05 08:52:40|177670.2|177580.2|177673.4|177583.4|177673.9|177583.9|177670.2|177580.2|6
1725526370000|2024-09-05 08:52:50|177673.3|177583.3|177674.7|177584.7|177674.7|177584.7|177673.3|177583.3|4
1725526380000|2024-09-05 08:53:00|177673.5|177583.5|177672.4|177582.4|177673.5|177583.5|177670.8|177580.8|6
1725526390000|2024-09-05 08:53:10|177673.6|177583.6|177676.6|177586.6|177676.6|177586.6|177673.6|177583.6|6
1725526400000|2024-09-05 08:53:20|177677|177587|177678.4|177588.4|177678.6|177588.6|177677|177587|5
1725526410000|2024-09-05 08:53:30|177683.3|177593.3|177683.8|177593.8|177684.5|177594.5|177680.8|177590.8|9
1725526420000|2024-09-05 08:53:40|177683.9|177593.9|177683.9|177593.9|177683.9|177593.9|177683.9|177593.9|1
1725526430000|2024-09-05 08:53:50|177684|177594|177683.8|177593.8|177684|177594|177683.8|177593.8|2
1725526440000|2024-09-05 08:54:00|177683.9|177593.9|177689.4|177599.4|177689.4|177599.4|177683.9|177593.9|3
1725526450000|2024-09-05 08:54:10|177689.3|177599.3|177689.4|177599.4|177689.4|177599.4|177689.3|177599.3|2
1725526460000|2024-09-05 08:54:20|177689.3|177599.3|177745.8|177655.8|177759.2|177669.2|177687.3|177597.3|9
1725526470000|2024-09-05 08:54:30|177747.8|177657.8|177749|177659|177752.9|177662.9|177742|177652|17
1725526480000|2024-09-05 08:54:40|177747|177657|177748|177658|177750.9|177660.9|177744.9|177654.9|14
1725526490000|2024-09-05 08:54:50|177747.6|177657.6|177750.8|177660.8|177750.8|177660.8|177740.4|177650.4|11
1725526500000|2024-09-05 08:55:00|177756.4|177666.4|177758.7|177668.7|177762.1|177672.1|177754|177664|11
1725526510000|2024-09-05 08:55:10|177758.6|177668.6|177759.6|177669.6|177759.7|177669.7|177758.6|177668.6|6
1725526520000|2024-09-05 08:55:20|177759.7|177669.7|177758.6|177668.6|177759.7|177669.7|177758.6|177668.6|3
1725526530000|2024-09-05 08:55:30|177759.6|177669.6|177751.7|177661.7|177759.6|177669.6|177730.7|177640.7|15
1725526540000|2024-09-05 08:55:40|177751.1|177661.1|177760.1|177670.1|177762.4|177672.4|177750.6|177660.6|12
1725526550000|2024-09-05 08:55:50|177757.8|177667.8|177761.9|177671.9|177765.3|177675.3|177757.8|177667.8|6
1725526560000|2024-09-05 08:56:00|177766.3|177676.3|177766.6|177676.6|177767.4|177677.4|177766.3|177676.3|3
1725526570000|2024-09-05 08:56:10|177765.7|177675.7|177764.5|177674.5|177765.7|177675.7|177758.1|177668.1|9
1725526580000|2024-09-05 08:56:20|177762.4|177672.4|177758.2|177668.2|177764.5|177674.5|177758.2|177668.2|3
1725526590000|2024-09-05 08:56:30|177762.8|177672.8|177762|177672|177763.6|177673.6|177761.9|177671.9|4
1725526600000|2024-09-05 08:56:40|177760.3|177670.3|177761.9|177671.9|177763.3|177673.3|177760.3|177670.3|4
1725526610000|2024-09-05 08:56:50|177760.8|177670.8|177750.7|177660.7|177761.4|177671.4|177750.7|177660.7|8
1725526620000|2024-09-05 08:57:00|177743.4|177653.4|177740.4|177650.4|177746.2|177656.2|177739.8|177649.8|25
1725526630000|2024-09-05 08:57:10|177738.9|177648.9|177737.2|177647.2|177738.9|177648.9|177735.2|177645.2|7
1725526640000|2024-09-05 08:57:20|177732.6|177642.6|177733.2|177643.2|177735.2|177645.2|177732.6|177642.6|8
1725526650000|2024-09-05 08:57:30|177732.6|177642.6|177742.1|177652.1|177744.1|177654.1|177732|177642|20
1725526660000|2024-09-05 08:57:40|177742.8|177652.8|177742.9|177652.9|177743|177653|177742.8|177652.8|3
1725526670000|2024-09-05 08:57:50|177743.3|177653.3|177743.5|177653.5|177743.5|177653.5|177742.4|177652.4|5
1725526680000|2024-09-05 08:58:00|177743.6|177653.6|177746.3|177656.3|177746.3|177656.3|177741.4|177651.4|4
1725526690000|2024-09-05 08:58:10|177746.4|177656.4|177744.1|177654.1|177746.4|177656.4|177744.1|177654.1|4
1725526700000|2024-09-05 08:58:20|177746.9|177656.9|177750.9|177660.9|177750.9|177660.9|177746.9|177656.9|6
1725526710000|2024-09-05 08:58:30|177748.5|177658.5|177750|177660|177750|177660|177748.1|177658.1|6
1725526720000|2024-09-05 08:58:40|177751.7|177661.7|177754.9|177664.9|177754.9|177664.9|177751.7|177661.7|5
1725526730000|2024-09-05 08:58:50|177754|177664|177753.6|177663.6|177754|177664|177753.6|177663.6|2
1725526740000|2024-09-05 08:59:00|177753.5|177663.5|177751.1|177661.1|177753.5|177663.5|177751.1|177661.1|3
1725526750000|2024-09-05 08:59:10|177752.9|177662.9|177752|177662|177753.5|177663.5|177752|177662|4
1725526760000|2024-09-05 08:59:20|177751.8|177661.8|177756.9|177666.9|177758.6|177668.6|177751.7|177661.7|8
1725526770000|2024-09-05 08:59:30|177752.5|177662.5|177752.7|177662.7|177757|177667|177750.7|177660.7|12
1725526780000|2024-09-05 08:59:40|177753.1|177663.1|177755.5|177665.5|177760.3|177670.3|177752.7|177662.7|27
1725526790000|2024-09-05 08:59:50|177758.3|177668.3|177754.3|177664.3|177760.3|177670.3|177753.5|177663.5|17
1725526800000|2024-09-05 09:00:00|177752.4|177662.4|177752|177662|177754.8|177664.8|177752|177662|11
1725526810000|2024-09-05 09:00:10|177750.2|177660.2|177750.7|177660.7|177753|177663|177747.9|177657.9|17
1725526820000|2024-09-05 09:00:20|177752.1|177662.1|177751.6|177661.6|177752.1|177662.1|177746.2|177656.2|20
1725526830000|2024-09-05 09:00:30|177751.2|177661.2|177751.3|177661.3|177751.7|177661.7|177750.5|177660.5|7
1725526840000|2024-09-05 09:00:40|177751.4|177661.4|177753.9|177663.9|177755.2|177665.2|177748.7|177658.7|14
1725526850000|2024-09-05 09:00:50|177753.3|177663.3|177747.1|177657.1|177753.3|177663.3|177745.2|177655.2|11
1725526860000|2024-09-05 09:01:00|177748.1|177658.1|177746.9|177656.9|177748.3|177658.3|177746.7|177656.7|7
1725526870000|2024-09-05 09:01:10|177745.8|177655.8|177745.4|177655.4|177749.8|177659.8|177745.2|177655.2|5
1725526880000|2024-09-05 09:01:20|177745.3|177655.3|177752.1|177662.1|177752.1|177662.1|177728.8|177638.8|18
1725526890000|2024-09-05 09:01:30|177752.2|177662.2|177751.8|177661.8|177752.6|177662.6|177751.8|177661.8|4
1725526900000|2024-09-05 09:01:40|177751.4|177661.4|177751.3|177661.3|177756.4|177666.4|177749.1|177659.1|7
1725526910000|2024-09-05 09:01:50|177817.2|177727.2|177822.9|177732.9|177823.2|177733.2|177817.2|177727.2|8
1725526920000|2024-09-05 09:02:00|177824.5|177734.5|177823.3|177733.3|177831.1|177741.1|177797.9|177707.9|30
1725526930000|2024-09-05 09:02:10|177823.6|177733.6|177825.3|177735.3|177827|177737|177823.3|177733.3|8
1725526940000|2024-09-05 09:02:20|177822.2|177732.2|177826.7|177736.7|177829.9|177739.9|177817.9|177727.9|10
1725526950000|2024-09-05 09:02:30|177825.7|177735.7|177826.4|177736.4|177831|177741|177824.4|177734.4|11
1725526960000|2024-09-05 09:02:40|177825|177735|177830.7|177740.7|177836.5|177746.5|177819.5|177729.5|14
1725526970000|2024-09-05 09:02:50|177828.5|177738.5|177831.2|177741.2|177833|177743|177824.1|177734.1|15
1725526980000|2024-09-05 09:03:00|177830|177740|177827.6|177737.6|177830|177740|177826.5|177736.5|7
1725526990000|2024-09-05 09:03:10|177825.9|177735.9|177825.5|177735.5|177825.9|177735.9|177823.8|177733.8|3
1725527000000|2024-09-05 09:03:20|177827.1|177737.1|177827|177737|177827.1|177737.1|177827|177737|2
1725527010000|2024-09-05 09:03:30|177826.5|177736.5|177827|177737|177827.3|177737.3|177825.2|177735.2|9
1725527020000|2024-09-05 09:03:40|177825.6|177735.6|177822.7|177732.7|177825.6|177735.6|177822.7|177732.7|3
1725527030000|2024-09-05 09:03:50|177823.7|177733.7|177823.7|177733.7|177824.8|177734.8|177823.7|177733.7|3
1725527040000|2024-09-05 09:04:00|177824.9|177734.9|177824.2|177734.2|177824.9|177734.9|177822.8|177732.8|6
1725527050000|2024-09-05 09:04:10|177825|177735|177822.9|177732.9|177825.1|177735.1|177822.9|177732.9|4
1725527060000|2024-09-05 09:04:20|177825.1|177735.1|177825|177735|177825.1|177735.1|177825|177735|2
1725527070000|2024-09-05 09:04:30|177823.2|177733.2|177829|177739|177829.1|177739.1|177822.9|177732.9|6
1725527080000|2024-09-05 09:04:40|177823.1|177733.1|177831.6|177741.6|177837.3|177747.3|177823.1|177733.1|12
1725527090000|2024-09-05 09:04:50|177832.7|177742.7|177849.1|177759.1|177852|177762|177832.7|177742.7|17
1725527100000|2024-09-05 09:05:00|177850.4|177760.4|177854.9|177764.9|177856|177766|177850.4|177760.4|5
1725527110000|2024-09-05 09:05:10|177853.4|177763.4|177851.6|177761.6|177866.7|177776.7|177846.5|177756.5|12
1725527120000|2024-09-05 09:05:20|177852.9|177762.9|177856.8|177766.8|177856.8|177766.8|177852.4|177762.4|8
1725527130000|2024-09-05 09:05:30|177838.2|177748.2|177857.3|177767.3|177857.3|177767.3|177838.2|177748.2|12
1725527140000|2024-09-05 09:05:40|177856.9|177766.9|177854.1|177764.1|177859.2|177769.2|177854.1|177764.1|10
1725527150000|2024-09-05 09:05:50|177855.9|177765.9|177857.2|177767.2|177857.2|177767.2|177855.9|177765.9|2
1725527160000|2024-09-05 09:06:00|177855.7|177765.7|177855.5|177765.5|177856.4|177766.4|177854.6|177764.6|5
1725527170000|2024-09-05 09:06:10|177860.8|177770.8|177854.8|177764.8|177860.8|177770.8|177854.8|177764.8|4
1725527180000|2024-09-05 09:06:20|177854.6|177764.6|177819.7|177729.7|177855.4|177765.4|177819.1|177729.1|14
1725527190000|2024-09-05 09:06:30|177820|177730|177850.4|177760.4|177852.5|177762.5|177818.7|177728.7|13
1725527200000|2024-09-05 09:06:40|177852.6|177762.6|177872.9|177782.9|177875.9|177785.9|177850|177760|7
1725527210000|2024-09-05 09:06:50|177872.8|177782.8|177877|177787|177877|177787|177872.8|177782.8|6
1725527220000|2024-09-05 09:07:00|177878.8|177788.8|177876.2|177786.2|177878.8|177788.8|177876|177786|3
1725527230000|2024-09-05 09:07:10|177878|177788|177882.6|177792.6|177883.2|177793.2|177877.7|177787.7|11
1725527240000|2024-09-05 09:07:20|177882.8|177792.8|177877.5|177787.5|177882.8|177792.8|177877.5|177787.5|11
1725527250000|2024-09-05 09:07:30|177877.6|177787.6|177871.4|177781.4|177877.6|177787.6|177869.7|177779.7|6
1725527260000|2024-09-05 09:07:40|177873.6|177783.6|177877.5|177787.5|177877.5|177787.5|177869.9|177779.9|9
1725527270000|2024-09-05 09:07:50|177880.2|177790.2|177874.8|177784.8|177880.2|177790.2|177874.8|177784.8|11
1725527280000|2024-09-05 09:08:00|177874.2|177784.2|177871.6|177781.6|177874.2|177784.2|177871.6|177781.6|5
1725527290000|2024-09-05 09:08:10|177870.5|177780.5|177871.6|177781.6|177871.6|177781.6|177852.4|177762.4|8
1725527300000|2024-09-05 09:08:20|177871.1|177781.1|177871.7|177781.7|177871.7|177781.7|177871.1|177781.1|2
1725527310000|2024-09-05 09:08:30|177871.4|177781.4|177874.1|177784.1|177884.6|177794.6|177871.4|177781.4|7
1725527320000|2024-09-05 09:08:40|177872.3|177782.3|177871|177781|177874.5|177784.5|177871|177781|5
1725527330000|2024-09-05 09:08:50|177873|177783|177869.4|177779.4|177873|177783|177869.4|177779.4|7
1725527340000|2024-09-05 09:09:00|177867.4|177777.4|177823.5|177733.5|177867.4|177777.4|177821.1|177731.1|16
1725527350000|2024-09-05 09:09:10|177827.3|177737.3|177824.8|177734.8|177832.4|177742.4|177816.1|177726.1|21
1725527360000|2024-09-05 09:09:20|177822.2|177732.2|177820|177730|177828.7|177738.7|177818.8|177728.8|24
1725527370000|2024-09-05 09:09:30|177821.9|177731.9|177826.8|177736.8|177827.5|177737.5|177820.1|177730.1|24
1725527380000|2024-09-05 09:09:40|177831.4|177741.4|177823.3|177733.3|177831.4|177741.4|177823.3|177733.3|9
1725527390000|2024-09-05 09:09:50|177825.1|177735.1|177821.5|177731.5|177825.1|177735.1|177819.9|177729.9|11
1725527400000|2024-09-05 09:10:00|177821.6|177731.6|177823.9|177733.9|177824.4|177734.4|177821.6|177731.6|3
1725527410000|2024-09-05 09:10:10|177823|177733|177821.2|177731.2|177823.6|177733.6|177819|177729|8
1725527420000|2024-09-05 09:10:20|177820.9|177730.9|177826.1|177736.1|177826.1|177736.1|177819.4|177729.4|9
1725527430000|2024-09-05 09:10:30|177827.4|177737.4|177824.9|177734.9|177827.4|177737.4|177824|177734|6
1725527440000|2024-09-05 09:10:40|177825.2|177735.2|177825.2|177735.2|177825.2|177735.2|177825.2|177735.2|1
1725527450000|2024-09-05 09:10:50|177825.4|177735.4|177862.4|177772.4|177862.4|177772.4|177825.4|177735.4|11
1725527460000|2024-09-05 09:11:00|177860.2|177770.2|177864.7|177774.7|177867.5|177777.5|177860.2|177770.2|11
1725527470000|2024-09-05 09:11:10|177865.8|177775.8|177864.4|177774.4|177865.8|177775.8|177863.5|177773.5|4
1725527480000|2024-09-05 09:11:20|177868.3|177778.3|177868.8|177778.8|177870.6|177780.6|177868|177778|8
1725527490000|2024-09-05 09:11:30|177869.8|177779.8|177850.9|177760.9|177869.8|177779.8|177850.9|177760.9|6
1725527500000|2024-09-05 09:11:40|177854.9|177764.9|177849.2|177759.2|177855.2|177765.2|177840|177750|11
1725527510000|2024-09-05 09:11:50|177844.8|177754.8|177846.1|177756.1|177846.3|177756.3|177844.8|177754.8|3
1725527520000|2024-09-05 09:12:00|177847.8|177757.8|177864.7|177774.7|177864.7|177774.7|177847.8|177757.8|5
1725527530000|2024-09-05 09:12:10|177863.1|177773.1|177868.1|177778.1|177868.3|177778.3|177863.1|177773.1|6
1725527540000|2024-09-05 09:12:20|177868.3|177778.3|177847.2|177757.2|177868.3|177778.3|177847.2|177757.2|3
1725527550000|2024-09-05 09:12:30|177847.6|177757.6|177844.1|177754.1|177847.7|177757.7|177841.5|177751.5|10
1725527560000|2024-09-05 09:12:40|177847.1|177757.1|177842.6|177752.6|177847.1|177757.1|177842.6|177752.6|3
1725527570000|2024-09-05 09:12:50|177843.2|177753.2|177846.2|177756.2|177846.2|177756.2|177840.6|177750.6|6
1725527580000|2024-09-05 09:13:00|177846|177756|177838.7|177748.7|177847.3|177757.3|177838.7|177748.7|8
1725527590000|2024-09-05 09:13:10|177840.2|177750.2|177836.6|177746.6|177840.2|177750.2|177835.8|177745.8|5
1725527610000|2024-09-05 09:13:30|177834.9|177744.9|177839.4|177749.4|177839.4|177749.4|177834.9|177744.9|2
1725527620000|2024-09-05 09:13:40|177841.3|177751.3|177853.5|177763.5|177853.5|177763.5|177839.8|177749.8|8
1725527630000|2024-09-05 09:13:50|177842.6|177752.6|177838.6|177748.6|177842.6|177752.6|177836.5|177746.5|4
1725527640000|2024-09-05 09:14:00|177837.4|177747.4|177838.9|177748.9|177838.9|177748.9|177835.9|177745.9|8
1725527650000|2024-09-05 09:14:10|177840.5|177750.5|177842.8|177752.8|177842.8|177752.8|177838.9|177748.9|6
1725527660000|2024-09-05 09:14:20|177840.5|177750.5|177840.5|177750.5|177840.5|177750.5|177840.5|177750.5|1
1725527670000|2024-09-05 09:14:30|177840.4|177750.4|177839.5|177749.5|177840.5|177750.5|177838.4|177748.4|6
1725527680000|2024-09-05 09:14:40|177841.1|177751.1|177846.1|177756.1|177846.1|177756.1|177838.9|177748.9|6
1725527690000|2024-09-05 09:14:50|177845.5|177755.5|177842.6|177752.6|177845.5|177755.5|177842.6|177752.6|6
1725527700000|2024-09-05 09:15:00|177846.1|177756.1|177838.6|177748.6|177846.1|177756.1|177838.6|177748.6|5
1725527710000|2024-09-05 09:15:10|177840.9|177750.9|177854.3|177764.3|177857.7|177767.7|177840.9|177750.9|18
1725527720000|2024-09-05 09:15:20|177855.1|177765.1|177856.2|177766.2|177857.7|177767.7|177853.2|177763.2|16
1725527730000|2024-09-05 09:15:30|177855|177765|177857.4|177767.4|177857.4|177767.4|177855|177765|4
1725527740000|2024-09-05 09:15:40|177854.6|177764.6|177856.3|177766.3|177856.8|177766.8|177854.6|177764.6|7
1725527750000|2024-09-05 09:15:50|177851.4|177761.4|177855.9|177765.9|177855.9|177765.9|177849.9|177759.9|12
1725527760000|2024-09-05 09:16:00|177856.8|177766.8|177862.1|177772.1|177862.1|177772.1|177856.8|177766.8|10
1725527770000|2024-09-05 09:16:10|177862|177772|177866.1|177776.1|177866.1|177776.1|177862|177772|4
1725527780000|2024-09-05 09:16:20|177862.3|177772.3|177864.4|177774.4|177864.4|177774.4|177862.3|177772.3|2
1725527790000|2024-09-05 09:16:30|177864.8|177774.8|177864.8|177774.8|177864.8|177774.8|177864.8|177774.8|1
1725527800000|2024-09-05 09:16:40|177865.6|177775.6|177871.2|177781.2|177871.2|177781.2|177851.9|177761.9|9
1725527810000|2024-09-05 09:16:50|177871.8|177781.8|177871.8|177781.8|177871.8|177781.8|177871.4|177781.4|5
1725527820000|2024-09-05 09:17:00|177871.2|177781.2|177871|177781|177871.2|177781.2|177868.1|177778.1|4
1725527830000|2024-09-05 09:17:10|177871.1|177781.1|177845.1|177755.1|177871.1|177781.1|177838.1|177748.1|11
1725527840000|2024-09-05 09:17:20|177848.1|177758.1|177854.4|177764.4|177854.4|177764.4|177847.3|177757.3|13
1725527850000|2024-09-05 09:17:30|177853.5|177763.5|177848.1|177758.1|177854.3|177764.3|177846|177756|9
1725527860000|2024-09-05 09:17:40|177847.9|177757.9|177848.2|177758.2|177854.3|177764.3|177847.9|177757.9|9
1725527870000|2024-09-05 09:17:50|177849.2|177759.2|177842.2|177752.2|177849.2|177759.2|177842.2|177752.2|8
1725527880000|2024-09-05 09:18:00|177843.7|177753.7|177837.2|177747.2|177843.7|177753.7|177836|177746|9
1725527890000|2024-09-05 09:18:10|177838.7|177748.7|177852.8|177762.8|177856.8|177766.8|177838.7|177748.7|8
1725527900000|2024-09-05 09:18:20|177853.3|177763.3|177871.4|177781.4|177890.2|177800.2|177853.3|177763.3|21
1725527910000|2024-09-05 09:18:30|177864.5|177774.5|177875.2|177785.2|177875.2|177785.2|177863.4|177773.4|11
1725527920000|2024-09-05 09:18:40|177876.7|177786.7|177857.6|177767.6|177876.7|177786.7|177853.8|177763.8|18
1725527930000|2024-09-05 09:18:50|177857.7|177767.7|177855.3|177765.3|177868.9|177778.9|177851|177761|18
1725527940000|2024-09-05 09:19:00|177855.8|177765.8|177851.3|177761.3|177855.8|177765.8|177848.8|177758.8|7
1725527950000|2024-09-05 09:19:10|177852.9|177762.9|177849.6|177759.6|177853.7|177763.7|177846|177756|6
1725527960000|2024-09-05 09:19:20|177851.4|177761.4|177842.1|177752.1|177851.4|177761.4|177842.1|177752.1|5
1725527970000|2024-09-05 09:19:30|177841.5|177751.5|177841.2|177751.2|177846.7|177756.7|177841.2|177751.2|6
1725527980000|2024-09-05 09:19:40|177841.6|177751.6|177842.6|177752.6|177842.6|177752.6|177841.3|177751.3|4
1725527990000|2024-09-05 09:19:50|177841.8|177751.8|177837.8|177747.8|177843.5|177753.5|177837.8|177747.8|6
1725528000000|2024-09-05 09:20:00|177840.8|177750.8|177842.6|177752.6|177842.6|177752.6|177840.8|177750.8|2
1725528010000|2024-09-05 09:20:10|177842.5|177752.5|177843.3|177753.3|177843.3|177753.3|177838.8|177748.8|5
1725528020000|2024-09-05 09:20:20|177843.6|177753.6|177803.2|177713.2|177844.5|177754.5|177798.4|177708.4|9
1725528030000|2024-09-05 09:20:30|177802.8|177712.8|177792|177702|177802.8|177712.8|177775|177685|9
1725528040000|2024-09-05 09:20:40|177792.1|177702.1|177851.1|177761.1|177853.4|177763.4|177792.1|177702.1|17
1725528050000|2024-09-05 09:20:50|177848.7|177758.7|177849.8|177759.8|177850|177760|177848.7|177758.7|5
1725528060000|2024-09-05 09:21:00|177849.9|177759.9|177852.1|177762.1|177852.4|177762.4|177849.4|177759.4|7
1725528070000|2024-09-05 09:21:10|177853|177763|177879|177789|177880.3|177790.3|177853|177763|12
1725528080000|2024-09-05 09:21:20|177879.4|177789.4|177924.3|177834.3|177932.3|177842.3|177877.9|177787.9|8
1725528090000|2024-09-05 09:21:30|177922.6|177832.6|177923.4|177833.4|177923.4|177833.4|177922|177832|7
1725528100000|2024-09-05 09:21:40|177923.1|177833.1|177924.7|177834.7|177924.7|177834.7|177922|177832|6
1725528110000|2024-09-05 09:21:50|177923.6|177833.6|177925.1|177835.1|177926.5|177836.5|177923.4|177833.4|10
1725528120000|2024-09-05 09:22:00|177924.1|177834.1|177923.8|177833.8|177925.8|177835.8|177922.1|177832.1|17
1725528130000|2024-09-05 09:22:10|177922.2|177832.2|177925.3|177835.3|177929|177839|177906.4|177816.4|13
1725528140000|2024-09-05 09:22:20|177923.9|177833.9|177922.7|177832.7|177923.9|177833.9|177911.5|177821.5|9
1725528150000|2024-09-05 09:22:30|177923.6|177833.6|177914.6|177824.6|177923.6|177833.6|177914.6|177824.6|8
1725528160000|2024-09-05 09:22:40|177914.5|177824.5|177978.1|177888.1|177978.1|177888.1|177913.2|177823.2|15
1725528170000|2024-09-05 09:22:50|177980|177890|177978.8|177888.8|177980|177890|177978.8|177888.8|3
1725528180000|2024-09-05 09:23:00|177979.1|177889.1|177978.8|177888.8|177979.1|177889.1|177978.7|177888.7|4
1725528190000|2024-09-05 09:23:10|177979|177889|177978.8|177888.8|177979|177889|177978.7|177888.7|6
1725528200000|2024-09-05 09:23:20|177980.1|177890.1|177980.9|177890.9|177983.4|177893.4|177980.1|177890.1|6
1725528210000|2024-09-05 09:23:30|177982.6|177892.6|177967.2|177877.2|177982.6|177892.6|177967.2|177877.2|7
1725528220000|2024-09-05 09:23:40|177972.8|177882.8|177974.3|177884.3|177974.3|177884.3|177972.8|177882.8|6
1725528230000|2024-09-05 09:23:50|177973.9|177883.9|177987.1|177897.1|177987.1|177897.1|177973.9|177883.9|5
1725528240000|2024-09-05 09:24:00|177988.8|177898.8|177988.6|177898.6|177989.9|177899.9|177987.1|177897.1|6
1725528250000|2024-09-05 09:24:10|177987.5|177897.5|177987.7|177897.7|177987.7|177897.7|177987.5|177897.5|2
1725528260000|2024-09-05 09:24:20|177989|177899|177989.7|177899.7|177989.7|177899.7|177986.8|177896.8|5
1725528270000|2024-09-05 09:24:30|177991.6|177901.6|177992.8|177902.8|177992.9|177902.9|177991.6|177901.6|3
1725528280000|2024-09-05 09:24:40|177991.8|177901.8|177985.1|177895.1|177991.8|177901.8|177984.2|177894.2|16
1725528290000|2024-09-05 09:24:50|177984.8|177894.8|177983.1|177893.1|177984.8|177894.8|177978.6|177888.6|7
1725528300000|2024-09-05 09:25:00|177988.1|177898.1|177986.2|177896.2|177988.4|177898.4|177986.2|177896.2|6
1725528310000|2024-09-05 09:25:10|177986.4|177896.4|177989|177899|177989|177899|177984.4|177894.4|10
1725528320000|2024-09-05 09:25:20|177988.7|177898.7|177989.8|177899.8|177989.8|177899.8|177983.7|177893.7|13
1725528330000|2024-09-05 09:25:30|177987.7|177897.7|177984.6|177894.6|177992.7|177902.7|177980.8|177890.8|7
1725528340000|2024-09-05 09:25:40|177985|177895|177992.4|177902.4|177992.4|177902.4|177985|177895|3
1725528350000|2024-09-05 09:25:50|177996.3|177906.3|177999.3|177909.3|177999.3|177909.3|177996.3|177906.3|3
1725528360000|2024-09-05 09:26:00|178011.2|177921.2|178007.5|177917.5|178011.2|177921.2|178006.2|177916.2|7
1725528370000|2024-09-05 09:26:10|178007.8|177917.8|178007.2|177917.2|178008.3|177918.3|177989.8|177899.8|9
1725528380000|2024-09-05 09:26:20|178007.5|177917.5|178007.2|177917.2|178007.5|177917.5|178007.2|177917.2|2
1725528390000|2024-09-05 09:26:30|178008.6|177918.6|178010.7|177920.7|178013.2|177923.2|178008.1|177918.1|9
1725528400000|2024-09-05 09:26:40|178007.6|177917.6|178010.2|177920.2|178011.2|177921.2|178007.6|177917.6|7
1725528420000|2024-09-05 09:27:00|178007.3|177917.3|178008.9|177918.9|178009|177919|178007.3|177917.3|5
1725528440000|2024-09-05 09:27:20|178010.2|177920.2|178010|177920|178010.9|177920.9|178007.9|177917.9|5
1725528450000|2024-09-05 09:27:30|178011.8|177921.8|178011.9|177921.9|178013.7|177923.7|178011.1|177921.1|5
1725528460000|2024-09-05 09:27:40|178026.4|177936.4|178029.5|177939.5|178032.2|177942.2|178024.8|177934.8|7
1725528470000|2024-09-05 09:27:50|178029.8|177939.8|178027.8|177937.8|178032.7|177942.7|178022.6|177932.6|7
1725528490000|2024-09-05 09:28:10|178019.9|177929.9|178021.8|177931.8|178021.8|177931.8|178019.9|177929.9|2
1725528500000|2024-09-05 09:28:20|178021.9|177931.9|178021.7|177931.7|178021.9|177931.9|178019.9|177929.9|6
1725528510000|2024-09-05 09:28:30|178020.4|177930.4|178021.8|177931.8|178021.8|177931.8|178020.4|177930.4|2
1725528520000|2024-09-05 09:28:40|178021.6|177931.6|178079.8|177989.8|178083.6|177993.6|178019.3|177929.3|11
1725528530000|2024-09-05 09:28:50|178078.8|177988.8|178075.4|177985.4|178078.8|177988.8|178075.4|177985.4|5
1725528540000|2024-09-05 09:29:00|178072.4|177982.4|178070.1|177980.1|178077.4|177987.4|178070.1|177980.1|13
1725528550000|2024-09-05 09:29:10|178070.5|177980.5|178057.8|177967.8|178070.5|177980.5|178032|177942|19
1725528560000|2024-09-05 09:29:20|178059.6|177969.6|178074.7|177984.7|178074.7|177984.7|178059.6|177969.6|8
1725528570000|2024-09-05 09:29:30|178071.8|177981.8|178073.9|177983.9|178073.9|177983.9|178069|177979|8
1725528580000|2024-09-05 09:29:40|178073.7|177983.7|178046.9|177956.9|178073.7|177983.7|178035.3|177945.3|11
1725528590000|2024-09-05 09:29:50|178033.6|177943.6|177999|177909|178033.6|177943.6|177999|177909|11
1725528600000|2024-09-05 09:30:00|177992.6|177902.6|177989.4|177899.4|177992.6|177902.6|177983.8|177893.8|8
1725528610000|2024-09-05 09:30:10|177987.3|177897.3|177977.5|177887.5|177987.3|177897.3|177963.8|177873.8|16
1725528620000|2024-09-05 09:30:20|177987.7|177897.7|177987.8|177897.8|177988.7|177898.7|177987.7|177897.7|6
1725528630000|2024-09-05 09:30:30|177988.7|177898.7|177988.7|177898.7|177989.9|177899.9|177987.8|177897.8|9
1725528640000|2024-09-05 09:30:40|177990.2|177900.2|177980.9|177890.9|177990.6|177900.6|177978.5|177888.5|6
1725528650000|2024-09-05 09:30:50|177981.5|177891.5|177973.8|177883.8|177981.5|177891.5|177973.7|177883.7|5
1725528660000|2024-09-05 09:31:00|177973.9|177883.9|177973.8|177883.8|177973.9|177883.9|177973.8|177883.8|2
1725528680000|2024-09-05 09:31:20|177973.7|177883.7|177974|177884|177974|177884|177973.2|177883.2|4
1725528690000|2024-09-05 09:31:30|177973.6|177883.6|177931.7|177841.7|177973.6|177883.6|177931.7|177841.7|5
1725528700000|2024-09-05 09:31:40|177933.7|177843.7|177934.4|177844.4|177937.1|177847.1|177933.4|177843.4|9
1725528710000|2024-09-05 09:31:50|177931.2|177841.2|177905.9|177815.9|177934.5|177844.5|177905.9|177815.9|15
1725528720000|2024-09-05 09:32:00|177906.9|177816.9|177911|177821|177914.3|177824.3|177906.9|177816.9|7
1725528730000|2024-09-05 09:32:10|177910.4|177820.4|177907.1|177817.1|177910.4|177820.4|177907.1|177817.1|2
1725528740000|2024-09-05 09:32:20|177909.7|177819.7|177922.5|177832.5|177922.5|177832.5|177909.7|177819.7|11
1725528750000|2024-09-05 09:32:30|177922.9|177832.9|177922.9|177832.9|177922.9|177832.9|177922.9|177832.9|1
1725528760000|2024-09-05 09:32:40|177920.8|177830.8|177920.8|177830.8|177920.8|177830.8|177920.8|177830.8|1
1725528770000|2024-09-05 09:32:50|177922.9|177832.9|177917.4|177827.4|177922.9|177832.9|177917.4|177827.4|3
1725528780000|2024-09-05 09:33:00|177918|177828|177922.3|177832.3|177922.3|177832.3|177918|177828|5
1725528800000|2024-09-05 09:33:20|177921.9|177831.9|177920.5|177830.5|177921.9|177831.9|177918.6|177828.6|3
1725528810000|2024-09-05 09:33:30|177920.8|177830.8|177921.2|177831.2|177921.2|177831.2|177920.8|177830.8|2
1725528820000|2024-09-05 09:33:40|177919.2|177829.2|177918.4|177828.4|177920.8|177830.8|177918.4|177828.4|3
1725528830000|2024-09-05 09:33:50|177914|177824|177917.3|177827.3|177917.3|177827.3|177914|177824|3
1725528840000|2024-09-05 09:34:00|177918.9|177828.9|177921.5|177831.5|177921.5|177831.5|177918.9|177828.9|2
1725528860000|2024-09-05 09:34:20|177921.9|177831.9|177929.2|177839.2|177952.1|177862.1|177921.8|177831.8|15
1725528870000|2024-09-05 09:34:30|177930.9|177840.9|177941.1|177851.1|177943.6|177853.6|177930.9|177840.9|14
1725528880000|2024-09-05 09:34:40|177940.9|177850.9|177955.6|177865.6|177955.6|177865.6|177940.9|177850.9|8
1725528890000|2024-09-05 09:34:50|177954.9|177864.9|177956.4|177866.4|177957.5|177867.5|177954.9|177864.9|5
1725528900000|2024-09-05 09:35:00|177959.1|177869.1|177958.2|177868.2|177959.1|177869.1|177957.6|177867.6|5
1725528910000|2024-09-05 09:35:10|177956.9|177866.9|177939.7|177849.7|177956.9|177866.9|177937.8|177847.8|6
1725528920000|2024-09-05 09:35:20|177939.9|177849.9|177950.5|177860.5|177955.4|177865.4|177939.9|177849.9|11
1725528930000|2024-09-05 09:35:30|177961.9|177871.9|177948.9|177858.9|177961.9|177871.9|177948.9|177858.9|6
1725528940000|2024-09-05 09:35:40|177948.8|177858.8|177948.2|177858.2|177948.8|177858.8|177948.2|177858.2|2
1725528950000|2024-09-05 09:35:50|177961.8|177871.8|177964.9|177874.9|177966.5|177876.5|177961.8|177871.8|8
1725528960000|2024-09-05 09:36:00|177963.8|177873.8|177972.1|177882.1|177972.4|177882.4|177963.8|177873.8|7
1725528970000|2024-09-05 09:36:10|177972.4|177882.4|177973.3|177883.3|177973.3|177883.3|177971.6|177881.6|5
1725528980000|2024-09-05 09:36:20|177972.3|177882.3|177973.4|177883.4|177973.4|177883.4|177972.3|177882.3|4
1725528990000|2024-09-05 09:36:30|177974.8|177884.8|177968.9|177878.9|177974.8|177884.8|177968.9|177878.9|4
1725529000000|2024-09-05 09:36:40|177967.9|177877.9|177969.4|177879.4|177969.4|177879.4|177964.4|177874.4|7
1725529010000|2024-09-05 09:36:50|177969.1|177879.1|177968.1|177878.1|177970.4|177880.4|177968.1|177878.1|6
1725529020000|2024-09-05 09:37:00|177967.9|177877.9|177968.8|177878.8|177968.8|177878.8|177967.9|177877.9|3
1725529030000|2024-09-05 09:37:10|177969.9|177879.9|177985.3|177895.3|177991.1|177901.1|177969.8|177879.8|14
1725529040000|2024-09-05 09:37:20|177987.6|177897.6|177989.8|177899.8|177990.1|177900.1|177986.8|177896.8|9
1725529050000|2024-09-05 09:37:30|177987.8|177897.8|177988.3|177898.3|177989.2|177899.2|177987.1|177897.1|8
1725529060000|2024-09-05 09:37:40|177988.2|177898.2|177999|177909|178001.1|177911.1|177988.2|177898.2|7
1725529070000|2024-09-05 09:37:50|177996.8|177906.8|177999.1|177909.1|177999.1|177909.1|177996.8|177906.8|4
1725529080000|2024-09-05 09:38:00|177997.7|177907.7|178033.7|177943.7|178033.7|177943.7|177997.4|177907.4|6
1725529090000|2024-09-05 09:38:10|178032.8|177942.8|178022.1|177932.1|178034.3|177944.3|178020.7|177930.7|9
1725529100000|2024-09-05 09:38:20|178021.9|177931.9|178019.8|177929.8|178021.9|177931.9|178019.8|177929.8|6
1725529110000|2024-09-05 09:38:30|178019.9|177929.9|178020.8|177930.8|178020.8|177930.8|178019.9|177929.9|3
1725529120000|2024-09-05 09:38:40|178017|177927|178017.8|177927.8|178018.4|177928.4|178014.3|177924.3|6
1725529130000|2024-09-05 09:38:50|178017.7|177927.7|178017.7|177927.7|178017.7|177927.7|178017.7|177927.7|1
1725529140000|2024-09-05 09:39:00|178016.7|177926.7|178016.7|177926.7|178016.7|177926.7|178016.7|177926.7|1
1725529150000|2024-09-05 09:39:10|178013.6|177923.6|178012.9|177922.9|178013.6|177923.6|178009.7|177919.7|7
1725529160000|2024-09-05 09:39:20|178011.1|177921.1|178012.9|177922.9|178012.9|177922.9|178011.1|177921.1|4
1725529170000|2024-09-05 09:39:30|178011.1|177921.1|178000.8|177910.8|178011.1|177921.1|177992.8|177902.8|7
1725529180000|2024-09-05 09:39:40|178000.9|177910.9|178000.9|177910.9|178000.9|177910.9|178000.9|177910.9|1
1725529190000|2024-09-05 09:39:50|178000.8|177910.8|178003.9|177913.9|178004.1|177914.1|178000.8|177910.8|3
1725529200000|2024-09-05 09:40:00|178004.1|177914.1|178013.3|177923.3|178016.5|177926.5|178003.5|177913.5|4
1725529210000|2024-09-05 09:40:10|178014.2|177924.2|178016|177926|178016|177926|178013.9|177923.9|4
1725529220000|2024-09-05 09:40:20|178016.3|177926.3|178016.6|177926.6|178016.6|177926.6|178015|177925|4
1725529230000|2024-09-05 09:40:30|178018.4|177928.4|178016.4|177926.4|178018.4|177928.4|178016.4|177926.4|2
1725529240000|2024-09-05 09:40:40|178014.4|177924.4|178016.2|177926.2|178016.2|177926.2|178014.3|177924.3|3
1725529250000|2024-09-05 09:40:50|178013.5|177923.5|177996.1|177906.1|178013.5|177923.5|177992.9|177902.9|4
1725529270000|2024-09-05 09:41:10|177995|177905|177995.5|177905.5|177996.8|177906.8|177995|177905|6
1725529280000|2024-09-05 09:41:20|177995|177905|177994.3|177904.3|177995|177905|177994.3|177904.3|2
1725529290000|2024-09-05 09:41:30|177995.3|177905.3|177995|177905|177995.6|177905.6|177994.7|177904.7|5
1725529300000|2024-09-05 09:41:40|177995.1|177905.1|177995|177905|177995.2|177905.2|177995|177905|3
1725529310000|2024-09-05 09:41:50|177995.2|177905.2|177992|177902|177998.3|177908.3|177992|177902|3
1725529320000|2024-09-05 09:42:00|177992.3|177902.3|177998.1|177908.1|177998.1|177908.1|177992.3|177902.3|4
1725529330000|2024-09-05 09:42:10|177997.6|177907.6|177998|177908|177998.3|177908.3|177996.9|177906.9|4
1725529340000|2024-09-05 09:42:20|177998.4|177908.4|177989|177899|177998.4|177908.4|177989|177899|5
1725529360000|2024-09-05 09:42:40|177993.3|177903.3|177993.3|177903.3|177993.3|177903.3|177993.3|177903.3|1
1725529370000|2024-09-05 09:42:50|177995.2|177905.2|177993.1|177903.1|177995.2|177905.2|177993.1|177903.1|3
1725529380000|2024-09-05 09:43:00|177993.3|177903.3|177993.3|177903.3|177995.3|177905.3|177993.3|177903.3|4
1725529390000|2024-09-05 09:43:10|177995.3|177905.3|177992.4|177902.4|177995.3|177905.3|177989.1|177899.1|3
1725529400000|2024-09-05 09:43:20|177987.3|177897.3|177990|177900|177995.9|177905.9|177987.3|177897.3|4
1725529410000|2024-09-05 09:43:30|178015.3|177925.3|178009.9|177919.9|178015.3|177925.3|178009.9|177919.9|2
1725529420000|2024-09-05 09:43:40|178006.1|177916.1|177997.8|177907.8|178006.1|177916.1|177997.8|177907.8|3
1725529430000|2024-09-05 09:43:50|177997.1|177907.1|177999.2|177909.2|177999.2|177909.2|177997.1|177907.1|2
1725529440000|2024-09-05 09:44:00|177997.1|177907.1|177997.1|177907.1|177997.1|177907.1|177997.1|177907.1|1
1725529450000|2024-09-05 09:44:10|177996.2|177906.2|177995.4|177905.4|177996.2|177906.2|177995.4|177905.4|2
1725529460000|2024-09-05 09:44:20|177997.9|177907.9|177995.4|177905.4|177997.9|177907.9|177995.4|177905.4|2
1725529470000|2024-09-05 09:44:30|177995.3|177905.3|177995.3|177905.3|177995.3|177905.3|177995.3|177905.3|1
1725529480000|2024-09-05 09:44:40|177996.4|177906.4|177976.1|177886.1|177996.4|177906.4|177974.4|177884.4|6
1725529490000|2024-09-05 09:44:50|177977.1|177887.1|177991.4|177901.4|177991.4|177901.4|177977.1|177887.1|4
1725529510000|2024-09-05 09:45:10|177992.4|177902.4|177992.4|177902.4|177992.4|177902.4|177992.4|177902.4|1
1725529520000|2024-09-05 09:45:20|177991.7|177901.7|178000.7|177910.7|178001.5|177911.5|177991.7|177901.7|6
1725529530000|2024-09-05 09:45:30|178000.3|177910.3|178021.9|177931.9|178029.4|177939.4|178000.3|177910.3|6
1725529540000|2024-09-05 09:45:40|178020.5|177930.5|178019.5|177929.5|178020.5|177930.5|178019.2|177929.2|3
1725529550000|2024-09-05 09:45:50|178017.9|177927.9|178019.7|177929.7|178019.7|177929.7|178017.9|177927.9|4
1725529560000|2024-09-05 09:46:00|178021.3|177931.3|178024.7|177934.7|178024.7|177934.7|178021.3|177931.3|2
1725529570000|2024-09-05 09:46:10|178023.2|177933.2|178025.6|177935.6|178031.3|177941.3|178023.2|177933.2|12
1725529580000|2024-09-05 09:46:20|178025.3|177935.3|178020.9|177930.9|178025.6|177935.6|178020.9|177930.9|10
1725529590000|2024-09-05 09:46:30|178022.4|177932.4|178021.1|177931.1|178022.4|177932.4|178021.1|177931.1|3
1725529600000|2024-09-05 09:46:40|178020.7|177930.7|178021.3|177931.3|178021.3|177931.3|178020.7|177930.7|4
1725529610000|2024-09-05 09:46:50|178021.2|177931.2|178019|177929|178021.3|177931.3|178019|177929|4
1725529620000|2024-09-05 09:47:00|178017.3|177927.3|178016.7|177926.7|178017.3|177927.3|178014.5|177924.5|6
1725529630000|2024-09-05 09:47:10|178017.9|177927.9|178024.8|177934.8|178027.7|177937.7|178017.9|177927.9|9
1725529640000|2024-09-05 09:47:20|178024.6|177934.6|178026.8|177936.8|178026.8|177936.8|178024.3|177934.3|6
1725529650000|2024-09-05 09:47:30|178029.2|177939.2|178020.2|177930.2|178030.9|177940.9|178020.2|177930.2|10
1725529660000|2024-09-05 09:47:40|178020.1|177930.1|178019.8|177929.8|178020.1|177930.1|178019.8|177929.8|3
1725529670000|2024-09-05 09:47:50|178020.4|177930.4|178012|177922|178020.4|177930.4|178008.8|177918.8|6
1725529680000|2024-09-05 09:48:00|178012.1|177922.1|178009.1|177919.1|178014.8|177924.8|178007.4|177917.4|13
1725529690000|2024-09-05 09:48:10|178007.8|177917.8|178007.5|177917.5|178008.5|177918.5|178006.2|177916.2|11
1725529700000|2024-09-05 09:48:20|178006.1|177916.1|178006.1|177916.1|178006.1|177916.1|178006.1|177916.1|1
1725529710000|2024-09-05 09:48:30|178006.7|177916.7|178008.2|177918.2|178008.2|177918.2|178006.7|177916.7|3
1725529720000|2024-09-05 09:48:40|178007|177917|178013.5|177923.5|178013.5|177923.5|178007|177917|6
1725529730000|2024-09-05 09:48:50|178013.1|177923.1|178009.7|177919.7|178013.6|177923.6|178009.7|177919.7|5
1725529740000|2024-09-05 09:49:00|178009.6|177919.6|178007.9|177917.9|178009.6|177919.6|178007.9|177917.9|3
1725529750000|2024-09-05 09:49:10|178009.3|177919.3|178009.8|177919.8|178009.8|177919.8|178009.3|177919.3|2
1725529760000|2024-09-05 09:49:20|178010.3|177920.3|178007.8|177917.8|178010.3|177920.3|178007.8|177917.8|3
1725529780000|2024-09-05 09:49:40|178007.9|177917.9|178008.5|177918.5|178008.9|177918.9|178006.9|177916.9|4
1725529790000|2024-09-05 09:49:50|178008.9|177918.9|178008.9|177918.9|178008.9|177918.9|178008.9|177918.9|1
1725529800000|2024-09-05 09:50:00|178009.4|177919.4|178009.1|177919.1|178009.9|177919.9|178009.1|177919.1|3
1725529810000|2024-09-05 09:50:10|178007.5|177917.5|178005.3|177915.3|178007.5|177917.5|178005.3|177915.3|3
1725529820000|2024-09-05 09:50:20|178004.1|177914.1|178004.1|177914.1|178004.1|177914.1|178004.1|177914.1|1
1725529830000|2024-09-05 09:50:30|178001.9|177911.9|177989.3|177899.3|178001.9|177911.9|177970.7|177880.7|9
1725529840000|2024-09-05 09:50:40|177987.4|177897.4|177988.3|177898.3|177988.3|177898.3|177987.4|177897.4|2
1725529850000|2024-09-05 09:50:50|177987.4|177897.4|177987.4|177897.4|177989.3|177899.3|177987.4|177897.4|7
1725529860000|2024-09-05 09:51:00|177988.3|177898.3|177988.3|177898.3|177988.3|177898.3|177988.3|177898.3|1
1725529870000|2024-09-05 09:51:10|177988.1|177898.1|177988.1|177898.1|177988.1|177898.1|177988.1|177898.1|1
1725529880000|2024-09-05 09:51:20|177987.8|177897.8|177987.8|177897.8|177987.8|177897.8|177987.8|177897.8|1
1725529890000|2024-09-05 09:51:30|177989.1|177899.1|177989.4|177899.4|177989.4|177899.4|177988.9|177898.9|3
1725529900000|2024-09-05 09:51:40|177991.2|177901.2|178000.2|177910.2|178000.2|177910.2|177991.2|177901.2|4
1725529910000|2024-09-05 09:51:50|178000.5|177910.5|178004.2|177914.2|178004.5|177914.5|178000.5|177910.5|6
1725529920000|2024-09-05 09:52:00|178003.9|177913.9|178007|177917|178008.4|177918.4|178003.9|177913.9|5
1725529930000|2024-09-05 09:52:10|178007.5|177917.5|178009.6|177919.6|178009.8|177919.8|178006.6|177916.6|8
1725529940000|2024-09-05 09:52:20|178010.3|177920.3|178010.5|177920.5|178013.2|177923.2|178010.3|177920.3|5
1725529950000|2024-09-05 09:52:30|178010.4|177920.4|178010.6|177920.6|178010.6|177920.6|178010.4|177920.4|2
1725529960000|2024-09-05 09:52:40|178011.3|177921.3|178010.3|177920.3|178014|177924|178009.4|177919.4|9
1725529970000|2024-09-05 09:52:50|178009.1|177919.1|178010.4|177920.4|178010.6|177920.6|178008.8|177918.8|4
1725529980000|2024-09-05 09:53:00|178009.6|177919.6|178014|177924|178014|177924|178008.9|177918.9|6
1725529990000|2024-09-05 09:53:10|178013.6|177923.6|178013.7|177923.7|178013.8|177923.8|178013.4|177923.4|5
1725530000000|2024-09-05 09:53:20|178012.7|177922.7|178071.6|177981.6|178073.8|177983.8|178012.6|177922.6|14
1725530010000|2024-09-05 09:53:30|178072.9|177982.9|178078.4|177988.4|178078.4|177988.4|178072.9|177982.9|10
1725530020000|2024-09-05 09:53:40|178079.6|177989.6|178088.9|177998.9|178089.9|177999.9|178079.6|177989.6|16
1725530030000|2024-09-05 09:53:50|178087.8|177997.8|178087.9|177997.9|178088.4|177998.4|178087.8|177997.8|3
1725530040000|2024-09-05 09:54:00|178088.7|177998.7|178088.6|177998.6|178088.7|177998.7|178086.5|177996.5|8
1725530050000|2024-09-05 09:54:10|178090|178000|178089.2|177999.2|178090|178000|178088.7|177998.7|5
1725530060000|2024-09-05 09:54:20|178089.1|177999.1|178090.4|178000.4|178090.4|178000.4|178089.1|177999.1|3
1725530070000|2024-09-05 09:54:30|178090.5|178000.5|178067.3|177977.3|178090.5|178000.5|178063.6|177973.6|14
1725530080000|2024-09-05 09:54:40|178067.1|177977.1|178069.2|177979.2|178069.2|177979.2|178067.1|177977.1|3
1725530090000|2024-09-05 09:54:50|178071.1|177981.1|178067.7|177977.7|178071.2|177981.2|178067.7|177977.7|4
1725530100000|2024-09-05 09:55:00|178059.9|177969.9|178066.9|177976.9|178066.9|177976.9|178059.9|177969.9|8
1725530110000|2024-09-05 09:55:10|178067|177977|178067.2|177977.2|178067.5|177977.5|178065.7|177975.7|6
1725530130000|2024-09-05 09:55:30|178067.3|177977.3|178066.1|177976.1|178067.3|177977.3|178066.1|177976.1|3
1725530140000|2024-09-05 09:55:40|178063.4|177973.4|178063.4|177973.4|178063.4|177973.4|178063.4|177973.4|1
1725530150000|2024-09-05 09:55:50|178063.5|177973.5|178063.5|177973.5|178063.5|177973.5|178063.5|177973.5|1
1725530160000|2024-09-05 09:56:00|178066.8|177976.8|178066.8|177976.8|178066.8|177976.8|178066.8|177976.8|1
1725530170000|2024-09-05 09:56:10|178066.5|177976.5|178066.7|177976.7|178066.7|177976.7|178066.5|177976.5|2
1725530180000|2024-09-05 09:56:20|178066.4|177976.4|178062.5|177972.5|178066.4|177976.4|178054.5|177964.5|9
1725530190000|2024-09-05 09:56:30|178064.9|177974.9|178066.1|177976.1|178066.1|177976.1|178064.9|177974.9|2
1725530200000|2024-09-05 09:56:40|178065.1|177975.1|178065.8|177975.8|178065.8|177975.8|178064|177974|3
1725530210000|2024-09-05 09:56:50|178068.2|177978.2|178068.6|177978.6|178070.7|177980.7|178067.9|177977.9|5
1725530220000|2024-09-05 09:57:00|178067.5|177977.5|178067.6|177977.6|178068.6|177978.6|178067.5|177977.5|3
1725530230000|2024-09-05 09:57:10|178067.5|177977.5|178069.1|177979.1|178070.1|177980.1|178067.5|177977.5|5
1725530240000|2024-09-05 09:57:20|178067.9|177977.9|178066.2|177976.2|178067.9|177977.9|178066.2|177976.2|2
1725530250000|2024-09-05 09:57:30|178066.1|177976.1|178066|177976|178066.1|177976.1|178066|177976|2
1725530260000|2024-09-05 09:57:40|178066.2|177976.2|178066.8|177976.8|178068.5|177978.5|178066.2|177976.2|4
1725530270000|2024-09-05 09:57:50|178069.3|177979.3|178069.2|177979.2|178071.2|177981.2|178066.8|177976.8|7
1725530280000|2024-09-05 09:58:00|178070.8|177980.8|178074.9|177984.9|178076.8|177986.8|178070.8|177980.8|4
1725530290000|2024-09-05 09:58:10|178076.1|177986.1|178138.7|178048.7|178142.6|178052.6|178076.1|177986.1|15
1725530300000|2024-09-05 09:58:20|178140.5|178050.5|178143.2|178053.2|178144.8|178054.8|178138.8|178048.8|14
1725530310000|2024-09-05 09:58:30|178141.6|178051.6|178148.1|178058.1|178149.2|178059.2|178141.6|178051.6|10
1725530320000|2024-09-05 09:58:40|178148|178058|178157.7|178067.7|178157.7|178067.7|178147.8|178057.8|14
1725530330000|2024-09-05 09:58:50|178155|178065|178158.1|178068.1|178160.2|178070.2|178155|178065|8
1725530340000|2024-09-05 09:59:00|178158.2|178068.2|178154.7|178064.7|178160.5|178070.5|178154.7|178064.7|15
1725530350000|2024-09-05 09:59:10|178155.9|178065.9|178153.6|178063.6|178156.9|178066.9|178153.6|178063.6|9
1725530360000|2024-09-05 09:59:20|178152.5|178062.5|178137.7|178047.7|178152.5|178062.5|178137.7|178047.7|11
1725530370000|2024-09-05 09:59:30|178136.7|178046.7|178138|178048|178139.5|178049.5|178136.7|178046.7|7
1725530380000|2024-09-05 09:59:40|178135.8|178045.8|178115.8|178025.8|178135.8|178045.8|178107.1|178017.1|21
1725530390000|2024-09-05 09:59:50|178116.2|178026.2|178116.8|178026.8|178119.7|178029.7|178113.1|178023.1|20
1725530400000|2024-09-05 10:00:00|178117.2|178027.2|178120.5|178030.5|178121|178031|178117.2|178027.2|9
1725530410000|2024-09-05 10:00:10|178124|178034|178121.1|178031.1|178125.6|178035.6|178121.1|178031.1|5
1725530420000|2024-09-05 10:00:20|178123|178033|178122.2|178032.2|178127|178037|178122.2|178032.2|15
1725530430000|2024-09-05 10:00:30|178121.7|178031.7|178121.9|178031.9|178122.1|178032.1|178121.6|178031.6|8
1725530440000|2024-09-05 10:00:40|178122.1|178032.1|178122.1|178032.1|178123.5|178033.5|178118.9|178028.9|10
1725530450000|2024-09-05 10:00:50|178120.4|178030.4|178124.5|178034.5|178124.5|178034.5|178119.7|178029.7|12
1725530460000|2024-09-05 10:01:00|178119.7|178029.7|178123.7|178033.7|178127.5|178037.5|178119.7|178029.7|18
1725530470000|2024-09-05 10:01:10|178120.3|178030.3|178120.5|178030.5|178122.9|178032.9|178120.3|178030.3|12
1725530480000|2024-09-05 10:01:20|178118.5|178028.5|178118|178028|178119.2|178029.2|178117|178027|4
1725530490000|2024-09-05 10:01:30|178115.4|178025.4|178118|178028|178118|178028|178115.4|178025.4|2
1725530510000|2024-09-05 10:01:50|178118.5|178028.5|178118.6|178028.6|178121.1|178031.1|178117.3|178027.3|9
1725530520000|2024-09-05 10:02:00|178120.8|178030.8|178119|178029|178120.8|178030.8|178116.5|178026.5|8
1725530530000|2024-09-05 10:02:10|178117.2|178027.2|178113.8|178023.8|178117.2|178027.2|178113.8|178023.8|5
1725530540000|2024-09-05 10:02:20|178112.2|178022.2|178081.3|177991.3|178112.2|178022.2|178072.8|177982.8|13
1725530550000|2024-09-05 10:02:30|178082.5|177992.5|178088.5|177998.5|178098.2|178008.2|178079.2|177989.2|17
1725530560000|2024-09-05 10:02:40|178090.2|178000.2|178089.3|177999.3|178095.6|178005.6|178087.6|177997.6|13
1725530570000|2024-09-05 10:02:50|178092.1|178002.1|178093.8|178003.8|178093.8|178003.8|178085.8|177995.8|11
1725530580000|2024-09-05 10:03:00|178094.4|178004.4|178105|178015|178106.1|178016.1|178094.2|178004.2|6
1725530590000|2024-09-05 10:03:10|178091.5|178001.5|178091.6|178001.6|178093.3|178003.3|178090.6|178000.6|4
1725530600000|2024-09-05 10:03:20|178100.5|178010.5|178092.4|178002.4|178102.4|178012.4|178090.6|178000.6|9
1725530610000|2024-09-05 10:03:30|178094.5|178004.5|178094.7|178004.7|178096.1|178006.1|178092.7|178002.7|11
1725530620000|2024-09-05 10:03:40|178094.6|178004.6|178092.5|178002.5|178096.4|178006.4|178092.5|178002.5|6
1725530630000|2024-09-05 10:03:50|178092.9|178002.9|178093.2|178003.2|178093.7|178003.7|178090.6|178000.6|7
1725530640000|2024-09-05 10:04:00|178096.1|178006.1|178099.5|178009.5|178103|178013|178096.1|178006.1|12
1725530650000|2024-09-05 10:04:10|178099.6|178009.6|178073.9|177983.9|178099.6|178009.6|178073.9|177983.9|9
1725530660000|2024-09-05 10:04:20|178075|177985|178014.7|177924.7|178075|177985|178013.8|177923.8|11
1725530670000|2024-09-05 10:04:30|178014|177924|178002.5|177912.5|178014|177924|178002.1|177912.1|7
1725530680000|2024-09-05 10:04:40|178002.1|177912.1|178027.6|177937.6|178027.6|177937.6|178002.1|177912.1|9
1725530690000|2024-09-05 10:04:50|178015.5|177925.5|178014.5|177924.5|178015.7|177925.7|178014.5|177924.5|7
1725530700000|2024-09-05 10:05:00|178014.6|177924.6|178015|177925|178015.7|177925.7|178014.6|177924.6|5
1725530710000|2024-09-05 10:05:10|178014.9|177924.9|178015.1|177925.1|178016.3|177926.3|178014.9|177924.9|5
1725530720000|2024-09-05 10:05:20|178011.1|177921.1|178008.7|177918.7|178011.1|177921.1|178008.7|177918.7|3
1725530730000|2024-09-05 10:05:30|178008.6|177918.6|177989.3|177899.3|178010.2|177920.2|177982.1|177892.1|6
1725530740000|2024-09-05 10:05:40|177988.7|177898.7|177988.3|177898.3|177990|177900|177984.3|177894.3|9
1725530750000|2024-09-05 10:05:50|177987.8|177897.8|177985.3|177895.3|177988.2|177898.2|177984|177894|6
1725530760000|2024-09-05 10:06:00|177984.5|177894.5|177986.9|177896.9|177986.9|177896.9|177984.5|177894.5|5
1725530770000|2024-09-05 10:06:10|177985.5|177895.5|178011.4|177921.4|178012.1|177922.1|177985.1|177895.1|13
1725530780000|2024-09-05 10:06:20|178009.6|177919.6|178005.6|177915.6|178012.7|177922.7|178005.6|177915.6|5
1725530790000|2024-09-05 10:06:30|178003.1|177913.1|177994.9|177904.9|178005|177915|177986.9|177896.9|17
1725530800000|2024-09-05 10:06:40|177994.7|177904.7|177993|177903|177994.7|177904.7|177991|177901|6
1725530810000|2024-09-05 10:06:50|177994.3|177904.3|178000|177910|178000.2|177910.2|177993.7|177903.7|9
1725530820000|2024-09-05 10:07:00|177999.9|177909.9|178005.8|177915.8|178005.8|177915.8|177999.9|177909.9|7
1725530830000|2024-09-05 10:07:10|178005.6|177915.6|178007.6|177917.6|178009.6|177919.6|178005.6|177915.6|6
1725530840000|2024-09-05 10:07:20|178007.5|177917.5|177994.9|177904.9|178007.5|177917.5|177994.1|177904.1|8
1725530850000|2024-09-05 10:07:30|177994.3|177904.3|177991.7|177901.7|177995.2|177905.2|177991.7|177901.7|6
1725530860000|2024-09-05 10:07:40|177993.9|177903.9|177994.6|177904.6|177994.6|177904.6|177993.9|177903.9|2
1725530870000|2024-09-05 10:07:50|177998.7|177908.7|178020.9|177930.9|178021.7|177931.7|177998.7|177908.7|7
1725530880000|2024-09-05 10:08:00|178022.3|177932.3|178035.7|177945.7|178038.1|177948.1|178020.7|177930.7|9
1725530890000|2024-09-05 10:08:10|178036.4|177946.4|178036.3|177946.3|178036.9|177946.9|178036.3|177946.3|3
1725530900000|2024-09-05 10:08:20|178036.2|177946.2|178036.2|177946.2|178036.2|177946.2|178036.2|177946.2|1
1725530910000|2024-09-05 10:08:30|178036.1|177946.1|178031.7|177941.7|178036.1|177946.1|178025.7|177935.7|9
1725530920000|2024-09-05 10:08:40|178031.8|177941.8|178029.9|177939.9|178031.8|177941.8|178029.9|177939.9|4
1725530930000|2024-09-05 10:08:50|178029.1|177939.1|177991|177901|178029.1|177939.1|177986.2|177896.2|10
1725530950000|2024-09-05 10:09:10|177990.2|177900.2|177990.1|177900.1|177990.2|177900.2|177990.1|177900.1|2
1725530960000|2024-09-05 10:09:20|177986.6|177896.6|177987.5|177897.5|177990.5|177900.5|177986.1|177896.1|6
1725530970000|2024-09-05 10:09:30|177987.4|177897.4|178005.9|177915.9|178010.8|177920.8|177987.4|177897.4|6
1725530980000|2024-09-05 10:09:40|178005.1|177915.1|178009.8|177919.8|178012.7|177922.7|178005.1|177915.1|11
1725530990000|2024-09-05 10:09:50|178014.8|177924.8|178015.2|177925.2|178015.2|177925.2|178009.4|177919.4|9
1725531000000|2024-09-05 10:10:00|178009.9|177919.9|178009.9|177919.9|178009.9|177919.9|178006.5|177916.5|3
1725531010000|2024-09-05 10:10:10|178010.5|177920.5|178012.9|177922.9|178013.8|177923.8|178010.5|177920.5|5
1725531020000|2024-09-05 10:10:20|178012.8|177922.8|178017.7|177927.7|178017.7|177927.7|178011.9|177921.9|6
1725531040000|2024-09-05 10:10:40|178017.1|177927.1|178016.1|177926.1|178017.2|177927.2|178016.1|177926.1|3
1725531050000|2024-09-05 10:10:50|178012.5|177922.5|178014.7|177924.7|178014.7|177924.7|178012.5|177922.5|4
1725531060000|2024-09-05 10:11:00|178012.6|177922.6|178004.8|177914.8|178012.6|177922.6|178004.8|177914.8|9
1725531070000|2024-09-05 10:11:10|178006.6|177916.6|178013.7|177923.7|178014|177924|178006.6|177916.6|5
1725531080000|2024-09-05 10:11:20|178016.4|177926.4|178012.3|177922.3|178016.4|177926.4|178012.2|177922.2|7
1725531090000|2024-09-05 10:11:30|178015.2|177925.2|178014.5|177924.5|178015.2|177925.2|178014.5|177924.5|2
1725531100000|2024-09-05 10:11:40|178014.3|177924.3|178013.5|177923.5|178015.4|177925.4|178013|177923|5
1725531110000|2024-09-05 10:11:50|178012.9|177922.9|178008.2|177918.2|178014.6|177924.6|178008.2|177918.2|7
1725531120000|2024-09-05 10:12:00|178010.3|177920.3|178005.5|177915.5|178011.7|177921.7|178005.5|177915.5|8
1725531130000|2024-09-05 10:12:10|178007.2|177917.2|178006|177916|178007.2|177917.2|178006|177916|2
1725531140000|2024-09-05 10:12:20|178004.3|177914.3|178008.8|177918.8|178009.8|177919.8|178002.5|177912.5|11
1725531150000|2024-09-05 10:12:30|178007.5|177917.5|178006.5|177916.5|178008.6|177918.6|178004.6|177914.6|8
1725531160000|2024-09-05 10:12:40|178006.2|177916.2|178006.2|177916.2|178006.2|177916.2|178006.2|177916.2|1
1725531170000|2024-09-05 10:12:50|178006.5|177916.5|178006.6|177916.6|178006.9|177916.9|178006.5|177916.5|8
1725531180000|2024-09-05 10:13:00|178008.9|177918.9|178000|177910|178008.9|177918.9|177995.9|177905.9|5
1725531190000|2024-09-05 10:13:10|178003.7|177913.7|177965|177875|178004.7|177914.7|177959.3|177869.3|16
1725531200000|2024-09-05 10:13:20|177971.7|177881.7|177973.2|177883.2|177975.9|177885.9|177968.7|177878.7|13
1725531210000|2024-09-05 10:13:30|177972.3|177882.3|177971.5|177881.5|177974.8|177884.8|177969.8|177879.8|11
1725531230000|2024-09-05 10:13:50|177971.4|177881.4|177969.6|177879.6|177971.5|177881.5|177969.6|177879.6|6
1725531240000|2024-09-05 10:14:00|177971.2|177881.2|177976.8|177886.8|177976.8|177886.8|177970.1|177880.1|9
1725531250000|2024-09-05 10:14:10|177977|177887|177975.4|177885.4|177977.3|177887.3|177975.4|177885.4|6
1725531260000|2024-09-05 10:14:20|177977|177887|177975.8|177885.8|177979.1|177889.1|177973.6|177883.6|7
1725531270000|2024-09-05 10:14:30|177975.9|177885.9|177973.5|177883.5|177977.1|177887.1|177973.5|177883.5|6
1725531280000|2024-09-05 10:14:40|177977.5|177887.5|177975.7|177885.7|177977.5|177887.5|177973.2|177883.2|5
1725531290000|2024-09-05 10:14:50|177975.8|177885.8|177978.5|177888.5|177978.5|177888.5|177970|177880|12
1725531300000|2024-09-05 10:15:00|177976.5|177886.5|177978.1|177888.1|177978.2|177888.2|177975.5|177885.5|9
1725531310000|2024-09-05 10:15:10|177978.2|177888.2|177974.8|177884.8|177978.2|177888.2|177973.8|177883.8|5
1725531320000|2024-09-05 10:15:20|177974.7|177884.7|177975.4|177885.4|177979.2|177889.2|177974.3|177884.3|9
1725531330000|2024-09-05 10:15:30|177974.6|177884.6|177976.9|177886.9|177976.9|177886.9|177974.3|177884.3|6
1725531340000|2024-09-05 10:15:40|177975.4|177885.4|177976.9|177886.9|177977.3|177887.3|177973.8|177883.8|11
1725531350000|2024-09-05 10:15:50|177977.3|177887.3|177981.1|177891.1|177981.4|177891.4|177975.2|177885.2|11
1725531360000|2024-09-05 10:16:00|177982.8|177892.8|177982.8|177892.8|177985.1|177895.1|177981.1|177891.1|6
1725531370000|2024-09-05 10:16:10|177980.7|177890.7|177976|177886|177980.8|177890.8|177976|177886|8
1725531380000|2024-09-05 10:16:20|177976.1|177886.1|177976.1|177886.1|177976.1|177886.1|177976.1|177886.1|1
1725531390000|2024-09-05 10:16:30|177976|177886|177980.5|177890.5|177980.5|177890.5|177976|177886|4
1725531400000|2024-09-05 10:16:40|177979.3|177889.3|177980.7|177890.7|177981.6|177891.6|177978.4|177888.4|7
1725531410000|2024-09-05 10:16:50|177978.8|177888.8|177978.8|177888.8|177978.8|177888.8|177978.8|177888.8|1
1725531420000|2024-09-05 10:17:00|177980.1|177890.1|177979.2|177889.2|177982|177892|177979.2|177889.2|5
1725531430000|2024-09-05 10:17:10|177980|177890|177990.3|177900.3|177994.2|177904.2|177980|177890|7
1725531440000|2024-09-05 10:17:20|177988.4|177898.4|177989.7|177899.7|177989.7|177899.7|177986.7|177896.7|5
1725531450000|2024-09-05 10:17:30|177990.1|177900.1|177990.2|177900.2|177990.2|177900.2|177990.1|177900.1|2
1725531470000|2024-09-05 10:17:50|177990.1|177900.1|177991.4|177901.4|177991.4|177901.4|177989.7|177899.7|4
1725531480000|2024-09-05 10:18:00|177991.2|177901.2|177992.2|177902.2|177992.2|177902.2|177990|177900|5
1725531490000|2024-09-05 10:18:10|178019.6|177929.6|178023.5|177933.5|178024|177934|178019.6|177929.6|6
1725531500000|2024-09-05 10:18:20|178022|177932|178021|177931|178022|177932|178021|177931|2
1725531510000|2024-09-05 10:18:30|178019.3|177929.3|178009.8|177919.8|178019.3|177929.3|178008.2|177918.2|4
1725531520000|2024-09-05 10:18:40|178009.9|177919.9|177992.9|177902.9|178010.3|177920.3|177992.9|177902.9|11
1725531530000|2024-09-05 10:18:50|177994.6|177904.6|177995.9|177905.9|177997.5|177907.5|177994.6|177904.6|9
1725531540000|2024-09-05 10:19:00|177994.7|177904.7|177992.2|177902.2|177994.7|177904.7|177992.2|177902.2|5
1725531550000|2024-09-05 10:19:10|177987.8|177897.8|177987.7|177897.7|177987.8|177897.8|177984.3|177894.3|6
1725531560000|2024-09-05 10:19:20|177986.8|177896.8|177984.5|177894.5|177987.2|177897.2|177984.5|177894.5|8
1725531570000|2024-09-05 10:19:30|177984.4|177894.4|177983.3|177893.3|177984.4|177894.4|177983.3|177893.3|4
1725531580000|2024-09-05 10:19:40|177983.4|177893.4|177982|177892|177983.4|177893.4|177980.8|177890.8|4
1725531590000|2024-09-05 10:19:50|177982.3|177892.3|177979.3|177889.3|177982.3|177892.3|177974|177884|9
1725531600000|2024-09-05 10:20:00|177979.1|177889.1|177978.2|177888.2|177979.1|177889.1|177977.4|177887.4|5
1725531610000|2024-09-05 10:20:10|177978.3|177888.3|177981|177891|177981|177891|177978.3|177888.3|2
1725531620000|2024-09-05 10:20:20|177980.7|177890.7|177980.9|177890.9|177981.1|177891.1|177979.9|177889.9|4
1725531630000|2024-09-05 10:20:30|177981|177891|177974.3|177884.3|177981|177891|177973.9|177883.9|11
1725531640000|2024-09-05 10:20:40|177974.4|177884.4|177973|177883|177974.4|177884.4|177972.2|177882.2|6
1725531650000|2024-09-05 10:20:50|177972.3|177882.3|177975.9|177885.9|177975.9|177885.9|177972.2|177882.2|8
1725531660000|2024-09-05 10:21:00|177974.2|177884.2|177971.1|177881.1|177974.3|177884.3|177971|177881|5
1725531670000|2024-09-05 10:21:10|177971|177881|177972.2|177882.2|177972.8|177882.8|177970.7|177880.7|12
1725531680000|2024-09-05 10:21:20|177969.8|177879.8|177973.9|177883.9|177973.9|177883.9|177969.8|177879.8|5
1725531690000|2024-09-05 10:21:30|177974.2|177884.2|177974.8|177884.8|177979.4|177889.4|177972.6|177882.6|14
1725531700000|2024-09-05 10:21:40|177976.9|177886.9|177980.4|177890.4|177980.4|177890.4|177974.8|177884.8|10
1725531710000|2024-09-05 10:21:50|177981.8|177891.8|177981.7|177891.7|177982.5|177892.5|177978.7|177888.7|10
1725531720000|2024-09-05 10:22:00|177982.7|177892.7|177982.9|177892.9|177982.9|177892.9|177981.9|177891.9|5
1725531730000|2024-09-05 10:22:10|177983|177893|178022.9|177932.9|178031.3|177941.3|177983|177893|9
1725531740000|2024-09-05 10:22:20|178020.5|177930.5|178025|177935|178025|177935|178020.4|177930.4|6
1725531750000|2024-09-05 10:22:30|178026.1|177936.1|178024.6|177934.6|178026.1|177936.1|178023.3|177933.3|6
1725531760000|2024-09-05 10:22:40|178023.2|177933.2|178024.3|177934.3|178024.3|177934.3|178023.2|177933.2|5
1725531770000|2024-09-05 10:22:50|178024.2|177934.2|178022.1|177932.1|178024.2|177934.2|178022.1|177932.1|5
1725531780000|2024-09-05 10:23:00|178022.2|177932.2|178022.3|177932.3|178022.3|177932.3|178022.2|177932.2|2
1725531790000|2024-09-05 10:23:10|178021.1|177931.1|178012.6|177922.6|178021.9|177931.9|178010.3|177920.3|11
1725531800000|2024-09-05 10:23:20|178011.8|177921.8|177990.3|177900.3|178012|177922|177990.3|177900.3|8
1725531810000|2024-09-05 10:23:30|177992|177902|177992|177902|177992|177902|177992|177902|1
1725531820000|2024-09-05 10:23:40|177992.5|177902.5|177992.2|177902.2|177992.5|177902.5|177992.2|177902.2|2
1725531830000|2024-09-05 10:23:50|177993.5|177903.5|177995.2|177905.2|177995.2|177905.2|177993.3|177903.3|3
1725531840000|2024-09-05 10:24:00|177995.5|177905.5|177993.4|177903.4|177995.5|177905.5|177993.4|177903.4|4
1725531850000|2024-09-05 10:24:10|177993.5|177903.5|177993|177903|177993.5|177903.5|177993|177903|2
1725531860000|2024-09-05 10:24:20|177993.7|177903.7|177993.5|177903.5|177993.7|177903.7|177993.2|177903.2|3
1725531870000|2024-09-05 10:24:30|177993.4|177903.4|178010.9|177920.9|178023.3|177933.3|177993.4|177903.4|11
1725531880000|2024-09-05 10:24:40|178011.9|177921.9|178007.7|177917.7|178011.9|177921.9|178007.7|177917.7|7
1725531890000|2024-09-05 10:24:50|177994.3|177904.3|178012.1|177922.1|178012.1|177922.1|177993.2|177903.2|7
1725531910000|2024-09-05 10:25:10|178011.4|177921.4|178014.5|177924.5|178014.5|177924.5|178011.4|177921.4|6
1725531920000|2024-09-05 10:25:20|178014.8|177924.8|178010.4|177920.4|178016.9|177926.9|178009.4|177919.4|10
1725531930000|2024-09-05 10:25:30|177996.2|177906.2|178010.1|177920.1|178010.1|177920.1|177995.7|177905.7|5
1725531940000|2024-09-05 10:25:40|178008.7|177918.7|178013.6|177923.6|178018.2|177928.2|178007.1|177917.1|13
1725531950000|2024-09-05 10:25:50|178013.7|177923.7|178043.6|177953.6|178043.6|177953.6|178007.2|177917.2|5
1725531960000|2024-09-05 10:26:00|178044.4|177954.4|178042.6|177952.6|178044.4|177954.4|178042.6|177952.6|6
1725531970000|2024-09-05 10:26:10|178042.7|177952.7|178039.6|177949.6|178042.7|177952.7|178039.6|177949.6|2
1725531980000|2024-09-05 10:26:20|178038.7|177948.7|178045.6|177955.6|178045.6|177955.6|178038.7|177948.7|4
1725531990000|2024-09-05 10:26:30|178045.7|177955.7|178045.5|177955.5|178045.7|177955.7|178045.5|177955.5|2
1725532000000|2024-09-05 10:26:40|178045.1|177955.1|178045.3|177955.3|178045.3|177955.3|178044.8|177954.8|4
1725532010000|2024-09-05 10:26:50|178041.4|177951.4|178043.7|177953.7|178048.4|177958.4|178041.4|177951.4|6
1725532020000|2024-09-05 10:27:00|178043.6|177953.6|177997.3|177907.3|178043.6|177953.6|177986.4|177896.4|16
1725532030000|2024-09-05 10:27:10|177997.7|177907.7|177994.5|177904.5|177997.7|177907.7|177989.4|177899.4|12
1725532040000|2024-09-05 10:27:20|177994.2|177904.2|177990.3|177900.3|177994.4|177904.4|177990.2|177900.2|6
1725532050000|2024-09-05 10:27:30|177991.6|177901.6|177991.3|177901.3|177991.6|177901.6|177991.3|177901.3|3
1725532060000|2024-09-05 10:27:40|177991.8|177901.8|177993.7|177903.7|177994.4|177904.4|177991.8|177901.8|7
1725532070000|2024-09-05 10:27:50|177991.4|177901.4|177992.1|177902.1|177994.7|177904.7|177989.1|177899.1|12
1725532080000|2024-09-05 10:28:00|177992.2|177902.2|177991.3|177901.3|177992.3|177902.3|177989.6|177899.6|9
1725532090000|2024-09-05 10:28:10|177991.2|177901.2|177993.5|177903.5|177993.5|177903.5|177991.2|177901.2|2
1725532100000|2024-09-05 10:28:20|177991.1|177901.1|177989.7|177899.7|177992.8|177902.8|177987.6|177897.6|7
1725532110000|2024-09-05 10:28:30|177989.8|177899.8|177991.1|177901.1|177991.3|177901.3|177988.6|177898.6|5
1725532120000|2024-09-05 10:28:40|177991|177901|177991.4|177901.4|177993.2|177903.2|177989.2|177899.2|6
1725532130000|2024-09-05 10:28:50|177990.3|177900.3|177993.4|177903.4|177997|177907|177990.3|177900.3|11
1725532140000|2024-09-05 10:29:00|177995.1|177905.1|177993.5|177903.5|177995.1|177905.1|177992.8|177902.8|3
1725532150000|2024-09-05 10:29:10|177993.3|177903.3|177994.1|177904.1|177995.7|177905.7|177992.2|177902.2|12
1725532160000|2024-09-05 10:29:20|177993.4|177903.4|177991.9|177901.9|177994.6|177904.6|177991.9|177901.9|7
1725532170000|2024-09-05 10:29:30|177991.5|177901.5|177989.2|177899.2|177995.5|177905.5|177989.2|177899.2|10
1725532180000|2024-09-05 10:29:40|177989.3|177899.3|177989.3|177899.3|177989.3|177899.3|177989.3|177899.3|1
1725532190000|2024-09-05 10:29:50|177988.9|177898.9|177990|177900|177990|177900|177988.8|177898.8|6
1725532200000|2024-09-05 10:30:00|177993.6|177903.6|177995.4|177905.4|177996.8|177906.8|177993.6|177903.6|5
1725532210000|2024-09-05 10:30:10|177995.1|177905.1|177996.4|177906.4|177996.4|177906.4|177995.1|177905.1|5
1725532220000|2024-09-05 10:30:20|177997.6|177907.6|178036.4|177946.4|178036.4|177946.4|177996.6|177906.6|9
1725532230000|2024-09-05 10:30:30|178033|177943|178032.3|177942.3|178034.1|177944.1|178032.3|177942.3|5
1725532240000|2024-09-05 10:30:40|178034|177944|177978|177888|178034|177944|177975.5|177885.5|10
1725532250000|2024-09-05 10:30:50|177977.3|177887.3|177948.1|177858.1|177978.6|177888.6|177940.1|177850.1|14
1725532260000|2024-09-05 10:31:00|177947.2|177857.2|177953.9|177863.9|177953.9|177863.9|177947.2|177857.2|4
1725532270000|2024-09-05 10:31:10|177955.4|177865.4|177976.7|177886.7|177976.7|177886.7|177955.4|177865.4|7
1725532280000|2024-09-05 10:31:20|177976.9|177886.9|177974.9|177884.9|177976.9|177886.9|177974.9|177884.9|2
1725532290000|2024-09-05 10:31:30|177977.3|177887.3|177989.4|177899.4|177989.4|177899.4|177977.3|177887.3|4
1725532300000|2024-09-05 10:31:40|177989.2|177899.2|177988.3|177898.3|177990.5|177900.5|177988.3|177898.3|3
1725532320000|2024-09-05 10:32:00|177989|177899|177975.7|177885.7|177989.3|177899.3|177970.3|177880.3|11
1725532330000|2024-09-05 10:32:10|177955.5|177865.5|177970.4|177880.4|177971.1|177881.1|177951|177861|11
1725532340000|2024-09-05 10:32:20|177970.8|177880.8|177970.7|177880.7|177970.8|177880.8|177970.6|177880.6|3
1725532350000|2024-09-05 10:32:30|177958.9|177868.9|177956|177866|177964.9|177874.9|177956|177866|11
1725532360000|2024-09-05 10:32:40|177955.9|177865.9|177955.9|177865.9|177957|177867|177955|177865|8
1725532370000|2024-09-05 10:32:50|177958.9|177868.9|177952.9|177862.9|177958.9|177868.9|177952.8|177862.8|5
1725532380000|2024-09-05 10:33:00|177952.8|177862.8|177945.1|177855.1|177953.7|177863.7|177940.6|177850.6|13
1725532390000|2024-09-05 10:33:10|177948.2|177858.2|177949|177859|177949|177859|177946.5|177856.5|4
1725532400000|2024-09-05 10:33:20|177948.9|177858.9|177949.8|177859.8|177949.8|177859.8|177948|177858|4
1725532410000|2024-09-05 10:33:30|177950.5|177860.5|177951.2|177861.2|177951.6|177861.6|177950.5|177860.5|4
1725532420000|2024-09-05 10:33:40|177951.3|177861.3|177950.4|177860.4|177951.3|177861.3|177950.4|177860.4|3
1725532430000|2024-09-05 10:33:50|177950.5|177860.5|177953.4|177863.4|177959.7|177869.7|177949.1|177859.1|7
1725532440000|2024-09-05 10:34:00|177952.3|177862.3|177960.6|177870.6|177960.9|177870.9|177951.1|177861.1|13
1725532450000|2024-09-05 10:34:10|177962.6|177872.6|177959.7|177869.7|177962.6|177872.6|177959.7|177869.7|2
1725532460000|2024-09-05 10:34:20|177962.6|177872.6|177962|177872|177962.6|177872.6|177957.8|177867.8|4
1725532470000|2024-09-05 10:34:30|177957.4|177867.4|177967.6|177877.6|177975.4|177885.4|177957.4|177867.4|13
1725532480000|2024-09-05 10:34:40|177968.8|177878.8|177969.9|177879.9|177970.3|177880.3|177968.8|177878.8|3
1725532490000|2024-09-05 10:34:50|177971.6|177881.6|177971.6|177881.6|177971.6|177881.6|177971.6|177881.6|1
1725532500000|2024-09-05 10:35:00|177971.9|177881.9|177973.3|177883.3|177973.3|177883.3|177970.6|177880.6|7
1725532510000|2024-09-05 10:35:10|177972.5|177882.5|177969.6|177879.6|177972.5|177882.5|177969.6|177879.6|3
1725532520000|2024-09-05 10:35:20|177969.3|177879.3|177971.1|177881.1|177971.1|177881.1|177967.7|177877.7|5
1725532530000|2024-09-05 10:35:30|177971.3|177881.3|177973.5|177883.5|177973.5|177883.5|177969.8|177879.8|7
1725532540000|2024-09-05 10:35:40|177974.5|177884.5|177974.8|177884.8|177974.8|177884.8|177974.5|177884.5|3
1725532550000|2024-09-05 10:35:50|177973.8|177883.8|177973.8|177883.8|177973.8|177883.8|177973.8|177883.8|1
1725532560000|2024-09-05 10:36:00|177974.9|177884.9|177973.6|177883.6|177974.9|177884.9|177973.6|177883.6|2
1725532570000|2024-09-05 10:36:10|177973.7|177883.7|177973.7|177883.7|177973.7|177883.7|177973.7|177883.7|1
1725532580000|2024-09-05 10:36:20|177973.3|177883.3|177973.7|177883.7|177973.7|177883.7|177972.2|177882.2|3
1725532590000|2024-09-05 10:36:30|177972.7|177882.7|177972.7|177882.7|177975|177885|177972.3|177882.3|8
1725532600000|2024-09-05 10:36:40|177972.6|177882.6|177972.6|177882.6|177972.6|177882.6|177972.6|177882.6|1
1725532610000|2024-09-05 10:36:50|177972.5|177882.5|177972.6|177882.6|177976.4|177886.4|177972|177882|8
1725532620000|2024-09-05 10:37:00|177973.5|177883.5|177970.4|177880.4|177973.5|177883.5|177970.4|177880.4|8
1725532630000|2024-09-05 10:37:10|177967.9|177877.9|177973.4|177883.4|177973.4|177883.4|177967.9|177877.9|10
1725532640000|2024-09-05 10:37:20|177974.6|177884.6|177976.1|177886.1|177977|177887|177974.2|177884.2|5
1725532650000|2024-09-05 10:37:30|177975.8|177885.8|177975.5|177885.5|177975.8|177885.8|177975.4|177885.4|3
1725532660000|2024-09-05 10:37:40|177975.1|177885.1|177975.9|177885.9|177975.9|177885.9|177975|177885|3
1725532670000|2024-09-05 10:37:50|177975|177885|177971.6|177881.6|177975|177885|177971.6|177881.6|3
1725532680000|2024-09-05 10:38:00|177971.5|177881.5|177971.5|177881.5|177971.5|177881.5|177971.5|177881.5|1
1725532690000|2024-09-05 10:38:10|177971.3|177881.3|177970.4|177880.4|177971.3|177881.3|177968.9|177878.9|4
1725532700000|2024-09-05 10:38:20|177970.6|177880.6|177976.7|177886.7|177977.2|177887.2|177970.6|177880.6|12
1725532710000|2024-09-05 10:38:30|177975.9|177885.9|177976.8|177886.8|177976.8|177886.8|177974.8|177884.8|5
1725532720000|2024-09-05 10:38:40|177978.3|177888.3|177971.1|177881.1|177978.3|177888.3|177971.1|177881.1|9
1725532730000|2024-09-05 10:38:50|177973.1|177883.1|177969.1|177879.1|177973.3|177883.3|177969.1|177879.1|4
1725532740000|2024-09-05 10:39:00|177966.7|177876.7|177975.4|177885.4|177975.4|177885.4|177966.7|177876.7|9
1725532750000|2024-09-05 10:39:10|177975.7|177885.7|177971.7|177881.7|177975.8|177885.8|177971.5|177881.5|4
1725532760000|2024-09-05 10:39:20|177976.9|177886.9|177979.2|177889.2|177979.2|177889.2|177976.9|177886.9|4
1725532770000|2024-09-05 10:39:30|177980.2|177890.2|177982.5|177892.5|177982.5|177892.5|177980.2|177890.2|4
1725532780000|2024-09-05 10:39:40|177982.4|177892.4|177982.9|177892.9|177982.9|177892.9|177981.1|177891.1|4
1725532790000|2024-09-05 10:39:50|177982.8|177892.8|177986.9|177896.9|177986.9|177896.9|177982.8|177892.8|4
1725532800000|2024-09-05 10:40:00|177985.3|177895.3|177985.3|177895.3|177985.3|177895.3|177984.4|177894.4|3
1725532810000|2024-09-05 10:40:10|177965.3|177875.3|177956|177866|177966.2|177876.2|177956|177866|7
1725532820000|2024-09-05 10:40:20|177957.1|177867.1|177956|177866|177957.1|177867.1|177956|177866|2
1725532830000|2024-09-05 10:40:30|177955.4|177865.4|177954.7|177864.7|177955.4|177865.4|177954.7|177864.7|4
1725532840000|2024-09-05 10:40:40|177954.4|177864.4|177955.1|177865.1|177958.2|177868.2|177954.4|177864.4|6
1725532850000|2024-09-05 10:40:50|177961|177871|177955.4|177865.4|177961|177871|177955.1|177865.1|7
1725532860000|2024-09-05 10:41:00|177955.5|177865.5|177955.4|177865.4|177955.5|177865.5|177955.4|177865.4|2
1725532870000|2024-09-05 10:41:10|177957.4|177867.4|177957.2|177867.2|177961.1|177871.1|177957|177867|5
1725532880000|2024-09-05 10:41:20|177956.7|177866.7|177956.7|177866.7|177956.7|177866.7|177956.7|177866.7|1
1725532890000|2024-09-05 10:41:30|177956.8|177866.8|177956.4|177866.4|177957.4|177867.4|177955.5|177865.5|10
1725532900000|2024-09-05 10:41:40|177956.7|177866.7|177954.8|177864.8|177956.7|177866.7|177954.8|177864.8|5
1725532910000|2024-09-05 10:41:50|177957.4|177867.4|177957.6|177867.6|177957.6|177867.6|177954.2|177864.2|3
1725532920000|2024-09-05 10:42:00|177954.2|177864.2|177959.2|177869.2|177959.7|177869.7|177954.2|177864.2|6
1725532930000|2024-09-05 10:42:10|177960.3|177870.3|177959.9|177869.9|177962.5|177872.5|177958.7|177868.7|8
1725532940000|2024-09-05 10:42:20|177960.8|177870.8|177956.6|177866.6|177960.8|177870.8|177956.6|177866.6|5
1725532950000|2024-09-05 10:42:30|177956.4|177866.4|177956.3|177866.3|177956.4|177866.4|177956.2|177866.2|3
1725532960000|2024-09-05 10:42:40|177956.2|177866.2|177960.1|177870.1|177960.1|177870.1|177956.1|177866.1|5
1725532970000|2024-09-05 10:42:50|177961.6|177871.6|177954.3|177864.3|177961.6|177871.6|177954.3|177864.3|8
1725532980000|2024-09-05 10:43:00|177953.5|177863.5|177957.8|177867.8|177959.8|177869.8|177953.5|177863.5|8
1725532990000|2024-09-05 10:43:10|177959.8|177869.8|177957.9|177867.9|177961.1|177871.1|177957.9|177867.9|3
1725533000000|2024-09-05 10:43:20|177956.1|177866.1|177952.9|177862.9|177956.1|177866.1|177952.9|177862.9|4
1725533010000|2024-09-05 10:43:30|177952.4|177862.4|177947.1|177857.1|177952.8|177862.8|177947.1|177857.1|6
1725533030000|2024-09-05 10:43:50|177947.4|177857.4|177951.5|177861.5|177951.5|177861.5|177947.4|177857.4|3
1725533040000|2024-09-05 10:44:00|177950.5|177860.5|177950.8|177860.8|177950.8|177860.8|177950.5|177860.5|4
1725533050000|2024-09-05 10:44:10|177951.3|177861.3|177967.5|177877.5|177968.2|177878.2|177951.3|177861.3|4
1725533060000|2024-09-05 10:44:20|177967.9|177877.9|177968.8|177878.8|177968.8|177878.8|177967.9|177877.9|3
1725533070000|2024-09-05 10:44:30|177969|177879|177969.2|177879.2|177969.3|177879.3|177969|177879|4
1725533080000|2024-09-05 10:44:40|177969.3|177879.3|177968.7|177878.7|177969.6|177879.6|177967.5|177877.5|6
1725533090000|2024-09-05 10:44:50|177971.2|177881.2|177971.2|177881.2|177971.3|177881.3|177971.2|177881.2|3
1725533100000|2024-09-05 10:45:00|177972.1|177882.1|177972.3|177882.3|177972.3|177882.3|177972.1|177882.1|3
1725533110000|2024-09-05 10:45:10|177971.1|177881.1|177971.6|177881.6|177972.6|177882.6|177969.8|177879.8|8
1725533120000|2024-09-05 10:45:20|177972.7|177882.7|177973.3|177883.3|177973.3|177883.3|177972.7|177882.7|2
1725533130000|2024-09-05 10:45:30|177976.4|177886.4|177976.8|177886.8|177976.9|177886.9|177976.4|177886.4|4
1725533140000|2024-09-05 10:45:40|177973.7|177883.7|177976.5|177886.5|177976.5|177886.5|177973.7|177883.7|2
1725533150000|2024-09-05 10:45:50|177975.6|177885.6|177971.7|177881.7|177975.7|177885.7|177969.9|177879.9|6
1725533160000|2024-09-05 10:46:00|177974.4|177884.4|177971.4|177881.4|177974.4|177884.4|177971.4|177881.4|4
1725533170000|2024-09-05 10:46:10|177973|177883|177973|177883|177973|177883|177973|177883|1
1725533180000|2024-09-05 10:46:20|177975.4|177885.4|177978.1|177888.1|177978.1|177888.1|177975.4|177885.4|2
1725533190000|2024-09-05 10:46:30|177975.2|177885.2|177976.8|177886.8|177978|177888|177975.2|177885.2|10
1725533200000|2024-09-05 10:46:40|177975.6|177885.6|177972.8|177882.8|177977.3|177887.3|177972.1|177882.1|7
1725533210000|2024-09-05 10:46:50|177972.7|177882.7|177972.7|177882.7|177972.7|177882.7|177972.7|177882.7|1
1725533220000|2024-09-05 10:47:00|177972.9|177882.9|177976.9|177886.9|177976.9|177886.9|177971.8|177881.8|7
1725533230000|2024-09-05 10:47:10|177978.3|177888.3|177979.6|177889.6|177979.7|177889.7|177978.3|177888.3|3
1725533240000|2024-09-05 10:47:20|177976.4|177886.4|177985.8|177895.8|177985.8|177895.8|177976.4|177886.4|5
1725533250000|2024-09-05 10:47:30|177989.5|177899.5|177985.3|177895.3|177989.7|177899.7|177985.3|177895.3|5
1725533260000|2024-09-05 10:47:40|177967.8|177877.8|177969|177879|177971.8|177881.8|177967.8|177877.8|6
1725533270000|2024-09-05 10:47:50|177970.3|177880.3|177967.1|177877.1|177971.6|177881.6|177966.5|177876.5|12
1725533280000|2024-09-05 10:48:00|177967|177877|177949.4|177859.4|177967|177877|177940.5|177850.5|12
1725533290000|2024-09-05 10:48:10|177949.8|177859.8|177955.5|177865.5|177956.8|177866.8|177948.6|177858.6|7
1725533300000|2024-09-05 10:48:20|177955.6|177865.6|177960.3|177870.3|177964.1|177874.1|177955.6|177865.6|7
1725533310000|2024-09-05 10:48:30|177961.8|177871.8|177963.2|177873.2|177963.2|177873.2|177960.6|177870.6|7
1725533320000|2024-09-05 10:48:40|177963.3|177873.3|177963.3|177873.3|177963.3|177873.3|177963.3|177873.3|1
1725533330000|2024-09-05 10:48:50|177963.9|177873.9|177963.9|177873.9|177963.9|177873.9|177963.9|177873.9|1
1725533340000|2024-09-05 10:49:00|177964.1|177874.1|177964.2|177874.2|177964.5|177874.5|177964.1|177874.1|3
1725533350000|2024-09-05 10:49:10|177963.7|177873.7|177967.1|177877.1|177968.3|177878.3|177963.7|177873.7|4
1725533360000|2024-09-05 10:49:20|177967.7|177877.7|177968.3|177878.3|177968.3|177878.3|177967.7|177877.7|3
1725533370000|2024-09-05 10:49:30|177968.4|177878.4|177968.4|177878.4|177968.4|177878.4|177968.4|177878.4|1
1725533380000|2024-09-05 10:49:40|177970.9|177880.9|177975.4|177885.4|177975.4|177885.4|177970.9|177880.9|7
1725533390000|2024-09-05 10:49:50|177973.2|177883.2|177974.3|177884.3|177975.5|177885.5|177973.1|177883.1|10
1725533400000|2024-09-05 10:50:00|177975|177885|177965.7|177875.7|177976.3|177886.3|177964.2|177874.2|8
1725533430000|2024-09-05 10:50:30|177969.8|177879.8|177977.8|177887.8|177980.5|177890.5|177969.8|177879.8|6
1725533440000|2024-09-05 10:50:40|177975.8|177885.8|177974.8|177884.8|177977|177887|177971.8|177881.8|9
1725533450000|2024-09-05 10:50:50|177974.1|177884.1|177972.5|177882.5|177974.8|177884.8|177972.5|177882.5|4
1725533460000|2024-09-05 10:51:00|177973.4|177883.4|177971.9|177881.9|177973.4|177883.4|177971.9|177881.9|4
1725533470000|2024-09-05 10:51:10|177971.8|177881.8|177972.3|177882.3|177972.6|177882.6|177971.4|177881.4|7
1725533480000|2024-09-05 10:51:20|177972.4|177882.4|177972.9|177882.9|177972.9|177882.9|177972.4|177882.4|3
1725533490000|2024-09-05 10:51:30|177972|177882|177969.6|177879.6|177972|177882|177969.6|177879.6|4
1725533500000|2024-09-05 10:51:40|177969.5|177879.5|177969.4|177879.4|177969.5|177879.5|177969.4|177879.4|2
1725533510000|2024-09-05 10:51:50|177970.2|177880.2|177969|177879|177970.5|177880.5|177969|177879|4
1725533520000|2024-09-05 10:52:00|177971.4|177881.4|178029.8|177939.8|178034.3|177944.3|177969.5|177879.5|8
1725533530000|2024-09-05 10:52:10|178029.9|177939.9|178029.3|177939.3|178029.9|177939.9|178029.3|177939.3|3
1725533550000|2024-09-05 10:52:30|178027.3|177937.3|178027.3|177937.3|178027.3|177937.3|178027.3|177937.3|1
1725533560000|2024-09-05 10:52:40|178027.8|177937.8|178028.8|177938.8|178028.8|177938.8|178027.8|177937.8|2
1725533570000|2024-09-05 10:52:50|178029|177939|178038.5|177948.5|178039.4|177949.4|178029|177939|8
1725533580000|2024-09-05 10:53:00|178036.9|177946.9|178030.4|177940.4|178036.9|177946.9|178030.4|177940.4|5
1725533590000|2024-09-05 10:53:10|178032|177942|178033.9|177943.9|178034.8|177944.8|178032|177942|3
1725533600000|2024-09-05 10:53:20|178033.5|177943.5|178033.5|177943.5|178033.5|177943.5|178033.5|177943.5|1
1725533610000|2024-09-05 10:53:30|178034.5|177944.5|178033.8|177943.8|178037.3|177947.3|178033.8|177943.8|6
1725533620000|2024-09-05 10:53:40|178031.4|177941.4|178029.5|177939.5|178031.4|177941.4|178025|177935|3
1725533630000|2024-09-05 10:53:50|178025|177935|178034|177944|178038.8|177948.8|178023.5|177933.5|10
1725533640000|2024-09-05 10:54:00|178035.2|177945.2|178056.1|177966.1|178068|177978|178035.2|177945.2|11
1725533650000|2024-09-05 10:54:10|178059.5|177969.5|178070.4|177980.4|178074.9|177984.9|178059.4|177969.4|8
1725533660000|2024-09-05 10:54:20|178071.7|177981.7|178065.4|177975.4|178071.7|177981.7|178065.4|177975.4|6
1725533670000|2024-09-05 10:54:30|178068.2|177978.2|178070.1|177980.1|178070.1|177980.1|178068.2|177978.2|6
1725533680000|2024-09-05 10:54:40|178066.9|177976.9|178070.2|177980.2|178070.2|177980.2|178066.9|177976.9|3
1725533690000|2024-09-05 10:54:50|178070.1|177980.1|178070.3|177980.3|178070.3|177980.3|178070.1|177980.1|2
1725533700000|2024-09-05 10:55:00|178069|177979|178064.4|177974.4|178070.3|177980.3|178062.8|177972.8|7
1725533710000|2024-09-05 10:55:10|178061.3|177971.3|178064.6|177974.6|178067.5|177977.5|178061.3|177971.3|8
1725533720000|2024-09-05 10:55:20|178063.4|177973.4|178062.8|177972.8|178063.5|177973.5|178062.8|177972.8|3
1725533730000|2024-09-05 10:55:30|178065|177975|178064.5|177974.5|178067.3|177977.3|178064.5|177974.5|5
1725533740000|2024-09-05 10:55:40|178064.6|177974.6|178063.3|177973.3|178064.6|177974.6|178062.5|177972.5|6
1725533750000|2024-09-05 10:55:50|178063.1|177973.1|178066.7|177976.7|178066.7|177976.7|178061.1|177971.1|6
1725533760000|2024-09-05 10:56:00|178067.6|177977.6|178064.5|177974.5|178067.7|177977.7|178064.5|177974.5|3
1725533770000|2024-09-05 10:56:10|178064.7|177974.7|178064.7|177974.7|178067.5|177977.5|178064.7|177974.7|3
1725533780000|2024-09-05 10:56:20|178064.1|177974.1|178067.3|177977.3|178069.6|177979.6|178055.1|177965.1|9
1725533790000|2024-09-05 10:56:30|178066.5|177976.5|178058.7|177968.7|178066.5|177976.5|178058.7|177968.7|5
1725533800000|2024-09-05 10:56:40|178060.3|177970.3|178062.2|177972.2|178062.2|177972.2|178059.4|177969.4|5
1725533810000|2024-09-05 10:56:50|178063.2|177973.2|178058.7|177968.7|178063.2|177973.2|178058.7|177968.7|3
1725533820000|2024-09-05 10:57:00|178060.1|177970.1|178059.9|177969.9|178061.1|177971.1|178058|177968|13
1725533840000|2024-09-05 10:57:20|178058.7|177968.7|178061.7|177971.7|178061.7|177971.7|178058.7|177968.7|7
1725533850000|2024-09-05 10:57:30|178059.9|177969.9|178061.6|177971.6|178062.2|177972.2|178059.9|177969.9|4
1725533860000|2024-09-05 10:57:40|178059.6|177969.6|178060.5|177970.5|178061.5|177971.5|178059.6|177969.6|4
1725533870000|2024-09-05 10:57:50|178061.5|177971.5|178065.5|177975.5|178065.5|177975.5|178060.5|177970.5|5
1725533880000|2024-09-05 10:58:00|178065.6|177975.6|178064.3|177974.3|178065.6|177975.6|178063.4|177973.4|7
1725533890000|2024-09-05 10:58:10|178063.1|177973.1|178066.5|177976.5|178066.5|177976.5|178063.1|177973.1|9
1725533900000|2024-09-05 10:58:20|178064|177974|178080.6|177990.6|178082.1|177992.1|178062.6|177972.6|5
1725533910000|2024-09-05 10:58:30|178079.2|177989.2|178073.9|177983.9|178084.1|177994.1|178072.9|177982.9|14
1725533920000|2024-09-05 10:58:40|178072.1|177982.1|178081.4|177991.4|178086.1|177996.1|178072.1|177982.1|9
1725533930000|2024-09-05 10:58:50|178083.6|177993.6|178065.9|177975.9|178083.6|177993.6|178065.1|177975.1|9
1725533940000|2024-09-05 10:59:00|178063|177973|178065.2|177975.2|178067.1|177977.1|178063|177973|6
1725533950000|2024-09-05 10:59:10|178064.4|177974.4|178058.2|177968.2|178067.5|177977.5|178058.2|177968.2|9
1725533960000|2024-09-05 10:59:20|178060|177970|178066.3|177976.3|178066.3|177976.3|178056.6|177966.6|14
1725533970000|2024-09-05 10:59:30|178064.4|177974.4|178061.3|177971.3|178064.4|177974.4|178061.3|177971.3|7
1725533980000|2024-09-05 10:59:40|178063.2|177973.2|178073.2|177983.2|178076|177986|178061.8|177971.8|11
1725533990000|2024-09-05 10:59:50|178074.2|177984.2|178074.7|177984.7|178077|177987|178069.6|177979.6|16
1725534000000|2024-09-05 11:00:00|178075.9|177985.9|178076.6|177986.6|178080.5|177990.5|178072.5|177982.5|15
1725534010000|2024-09-05 11:00:10|178073.9|177983.9|178074.4|177984.4|178074.4|177984.4|178071.3|177981.3|5
1725534020000|2024-09-05 11:00:20|178073.1|177983.1|178075.5|177985.5|178075.5|177985.5|178072.3|177982.3|6
1725534030000|2024-09-05 11:00:30|178074.5|177984.5|178089.7|177999.7|178093.7|178003.7|178074.5|177984.5|8
1725534040000|2024-09-05 11:00:40|178088|177998|178114.2|178024.2|178120.4|178030.4|178088|177998|8
1725534050000|2024-09-05 11:00:50|178111.2|178021.2|178127.2|178037.2|178127.2|178037.2|178110.8|178020.8|12
1725534060000|2024-09-05 11:01:00|178129.5|178039.5|178128.1|178038.1|178130.8|178040.8|178128.1|178038.1|5
1725534070000|2024-09-05 11:01:10|178126.2|178036.2|178127.5|178037.5|178127.5|178037.5|178120|178030|7
1725534080000|2024-09-05 11:01:20|178124.5|178034.5|178126.3|178036.3|178131.2|178041.2|178124.5|178034.5|7
1725534090000|2024-09-05 11:01:30|178124.8|178034.8|178124.8|178034.8|178124.8|178034.8|178124.8|178034.8|1
1725534100000|2024-09-05 11:01:40|178121.3|178031.3|178128.1|178038.1|178131.6|178041.6|178121.3|178031.3|9
1725534110000|2024-09-05 11:01:50|178125.2|178035.2|178126.2|178036.2|178128.3|178038.3|178124.6|178034.6|6
1725534120000|2024-09-05 11:02:00|178125.3|178035.3|178124.9|178034.9|178128.5|178038.5|178123.7|178033.7|6
1725534130000|2024-09-05 11:02:10|178128.3|178038.3|178125.3|178035.3|178128.3|178038.3|178125.3|178035.3|2
1725534140000|2024-09-05 11:02:20|178123.3|178033.3|178124.7|178034.7|178128|178038|178123.3|178033.3|5
1725534150000|2024-09-05 11:02:30|178123.3|178033.3|178123.8|178033.8|178123.8|178033.8|178123.3|178033.3|3
1725534160000|2024-09-05 11:02:40|178123.3|178033.3|178122.1|178032.1|178124.8|178034.8|178122.1|178032.1|6
1725534170000|2024-09-05 11:02:50|178125|178035|178124.9|178034.9|178125|178035|178124.9|178034.9|2
1725534180000|2024-09-05 11:03:00|178120.9|178030.9|178086|177996|178120.9|178030.9|178079.2|177989.2|12
1725534190000|2024-09-05 11:03:10|178088.2|177998.2|178082.4|177992.4|178088.2|177998.2|178081.2|177991.2|9
1725534200000|2024-09-05 11:03:20|178082.1|177992.1|178098.5|178008.5|178100.9|178010.9|178074.4|177984.4|11
1725534210000|2024-09-05 11:03:30|178097.5|178007.5|178121.3|178031.3|178121.8|178031.8|178097.5|178007.5|5
1725534220000|2024-09-05 11:03:40|178120|178030|178119.4|178029.4|178121.8|178031.8|178115.3|178025.3|10
1725534230000|2024-09-05 11:03:50|178117.7|178027.7|178113.5|178023.5|178117.7|178027.7|178113.5|178023.5|2
1725534240000|2024-09-05 11:04:00|178116.4|178026.4|178116|178026|178116.4|178026.4|178116|178026|3
1725534250000|2024-09-05 11:04:10|178116.1|178026.1|178116.5|178026.5|178117|178027|178116.1|178026.1|3
1725534260000|2024-09-05 11:04:20|178116.6|178026.6|178065.9|177975.9|178116.6|178026.6|178064.6|177974.6|6
1725534270000|2024-09-05 11:04:30|178061.9|177971.9|178075.9|177985.9|178078|177988|178059.2|177969.2|10
1725534280000|2024-09-05 11:04:40|178074.5|177984.5|178074.6|177984.6|178074.6|177984.6|178074.5|177984.5|2
1725534290000|2024-09-05 11:04:50|178074.7|177984.7|178074.7|177984.7|178074.7|177984.7|178074.7|177984.7|1
1725534300000|2024-09-05 11:05:00|178075.3|177985.3|178075.3|177985.3|178075.3|177985.3|178075.2|177985.2|5
1725534310000|2024-09-05 11:05:10|178075.2|177985.2|178078.5|177988.5|178078.5|177988.5|178075.2|177985.2|6
1725534320000|2024-09-05 11:05:20|178078.2|177988.2|178092.6|178002.6|178092.6|178002.6|178078.2|177988.2|8
1725534330000|2024-09-05 11:05:30|178092.7|178002.7|178092.6|178002.6|178092.7|178002.7|178092.6|178002.6|2
1725534340000|2024-09-05 11:05:40|178094.2|178004.2|178090.9|178000.9|178094.2|178004.2|178090.9|178000.9|3
1725534350000|2024-09-05 11:05:50|178092.8|178002.8|178091.9|178001.9|178093.4|178003.4|178091|178001|4
1725534360000|2024-09-05 11:06:00|178091.2|178001.2|178091.3|178001.3|178091.3|178001.3|178091.2|178001.2|2
1725534370000|2024-09-05 11:06:10|178091.2|178001.2|178092.5|178002.5|178094|178004|178091.2|178001.2|3
1725534380000|2024-09-05 11:06:20|178092.8|178002.8|178095.6|178005.6|178095.6|178005.6|178092.6|178002.6|3
1725534390000|2024-09-05 11:06:30|178095.8|178005.8|178095.9|178005.9|178096|178006|178095.8|178005.8|3
1725534400000|2024-09-05 11:06:40|178096|178006|178096.1|178006.1|178096.1|178006.1|178096|178006|2
1725534410000|2024-09-05 11:06:50|178096|178006|178096.8|178006.8|178096.9|178006.9|178096|178006|4
1725534420000|2024-09-05 11:07:00|178094|178004|178094.3|178004.3|178094.3|178004.3|178094|178004|2
1725534430000|2024-09-05 11:07:10|178094|178004|178073.5|177983.5|178094|178004|178068|177978|8
1725534440000|2024-09-05 11:07:20|178069.4|177979.4|178069.1|177979.1|178073.3|177983.3|178069.1|177979.1|4
1725534450000|2024-09-05 11:07:30|178074|177984|178073.5|177983.5|178074.2|177984.2|178073.5|177983.5|3
1725534460000|2024-09-05 11:07:40|178073.1|177983.1|178081.3|177991.3|178083.3|177993.3|178073.1|177983.1|11
1725534470000|2024-09-05 11:07:50|178083.4|177993.4|178074.9|177984.9|178088.6|177998.6|178074.9|177984.9|6
1725534480000|2024-09-05 11:08:00|178072.2|177982.2|178065|177975|178072.2|177982.2|178063.2|177973.2|5
1725534500000|2024-09-05 11:08:20|178062.6|177972.6|178044.5|177954.5|178062.6|177972.6|178037.4|177947.4|7
1725534510000|2024-09-05 11:08:30|178044.9|177954.9|178046.3|177956.3|178046.3|177956.3|178044.9|177954.9|2
1725534520000|2024-09-05 11:08:40|178048.5|177958.5|178046.7|177956.7|178048.5|177958.5|178046.7|177956.7|2
1725534530000|2024-09-05 11:08:50|178044.7|177954.7|178046.8|177956.8|178046.8|177956.8|178044.7|177954.7|2
1725534540000|2024-09-05 11:09:00|178047.9|177957.9|178046.7|177956.7|178047.9|177957.9|178046.7|177956.7|2
1725534550000|2024-09-05 11:09:10|178044.1|177954.1|178050.3|177960.3|178050.3|177960.3|178044.1|177954.1|4
1725534560000|2024-09-05 11:09:20|178050.1|177960.1|178065.4|177975.4|178066.5|177976.5|178050.1|177960.1|7
1725534570000|2024-09-05 11:09:30|178060.9|177970.9|178066.6|177976.6|178066.6|177976.6|178060.9|177970.9|4
1725534580000|2024-09-05 11:09:40|178067.5|177977.5|178069.1|177979.1|178071.6|177981.6|178067.1|177977.1|5
1725534590000|2024-09-05 11:09:50|178067.6|177977.6|178057.6|177967.6|178068.3|177978.3|178057.6|177967.6|8
1725534600000|2024-09-05 11:10:00|178061.1|177971.1|178064|177974|178064|177974|178057.9|177967.9|6
1725534610000|2024-09-05 11:10:10|178063.5|177973.5|178063.5|177973.5|178063.5|177973.5|178063.5|177973.5|1
1725534620000|2024-09-05 11:10:20|178064.7|177974.7|178068.8|177978.8|178068.8|177978.8|178064.3|177974.3|8
1725534630000|2024-09-05 11:10:30|178065.3|177975.3|178065.3|177975.3|178065.3|177975.3|178065.3|177975.3|1
1725534640000|2024-09-05 11:10:40|178067.6|177977.6|178070.3|177980.3|178071.7|177981.7|178067.6|177977.6|5
1725534650000|2024-09-05 11:10:50|178071.3|177981.3|178075.1|177985.1|178077.6|177987.6|178071.3|177981.3|5
1725534660000|2024-09-05 11:11:00|178078.9|177988.9|178076.5|177986.5|178080.9|177990.9|178075.5|177985.5|6
1725534670000|2024-09-05 11:11:10|178074.5|177984.5|178080.6|177990.6|178080.6|177990.6|178074.5|177984.5|4
1725534680000|2024-09-05 11:11:20|178079.7|177989.7|178070.8|177980.8|178079.7|177989.7|178070.8|177980.8|4
1725534690000|2024-09-05 11:11:30|178075|177985|178068.1|177978.1|178075|177985|178067.4|177977.4|5
1725534700000|2024-09-05 11:11:40|178067.1|177977.1|178068.3|177978.3|178068.3|177978.3|178065.1|177975.1|4
1725534710000|2024-09-05 11:11:50|178065.1|177975.1|178067.4|177977.4|178067.8|177977.8|178062.9|177972.9|6
1725534720000|2024-09-05 11:12:00|178069.9|177979.9|178054.7|177964.7|178069.9|177979.9|178054.7|177964.7|7
1725534730000|2024-09-05 11:12:10|178053.3|177963.3|178053.3|177963.3|178053.3|177963.3|178053.3|177963.3|1
1725534740000|2024-09-05 11:12:20|178050.9|177960.9|177989.1|177899.1|178050.9|177960.9|177986.4|177896.4|7
1725534750000|2024-09-05 11:12:30|177996.5|177906.5|177982.7|177892.7|177996.5|177906.5|177977.9|177887.9|13
1725534760000|2024-09-05 11:12:40|177980.6|177890.6|177979.9|177889.9|177986.9|177896.9|177979.9|177889.9|11
1725534770000|2024-09-05 11:12:50|177979.5|177889.5|177977.3|177887.3|177980.4|177890.4|177977.3|177887.3|6
1725534780000|2024-09-05 11:13:00|177977.5|177887.5|177978|177888|177978.3|177888.3|177977|177887|5
1725534790000|2024-09-05 11:13:10|177976.7|177886.7|177976.7|177886.7|177977.9|177887.9|177976.1|177886.1|5
1725534800000|2024-09-05 11:13:20|177977.1|177887.1|177977|177887|177977.1|177887.1|177975.2|177885.2|6
1725534810000|2024-09-05 11:13:30|177976.9|177886.9|177977.2|177887.2|177979|177889|177975.4|177885.4|20
1725534820000|2024-09-05 11:13:40|177981|177891|177976.2|177886.2|177981|177891|177974|177884|16
1725534830000|2024-09-05 11:13:50|177975.1|177885.1|177973.6|177883.6|177975.1|177885.1|177971|177881|7
1725534840000|2024-09-05 11:14:00|177972.7|177882.7|177967.7|177877.7|177972.7|177882.7|177967.7|177877.7|4
1725534850000|2024-09-05 11:14:10|177967.3|177877.3|177965.8|177875.8|177967.3|177877.3|177965.6|177875.6|4
1725534860000|2024-09-05 11:14:20|177965.2|177875.2|177963.9|177873.9|177965.2|177875.2|177962|177872|8
1725534870000|2024-09-05 11:14:30|177962.7|177872.7|177964.8|177874.8|177965.8|177875.8|177962.7|177872.7|7
1725534890000|2024-09-05 11:14:50|177963.2|177873.2|177918.6|177828.6|177963.2|177873.2|177917.4|177827.4|5
1725534900000|2024-09-05 11:15:00|177918.4|177828.4|177939.7|177849.7|177939.7|177849.7|177914.4|177824.4|14
1725534910000|2024-09-05 11:15:10|177938.1|177848.1|177968.1|177878.1|177971.3|177881.3|177935.9|177845.9|13
1725534920000|2024-09-05 11:15:20|177969.7|177879.7|177971.1|177881.1|177972.4|177882.4|177968.2|177878.2|13
1725534930000|2024-09-05 11:15:30|177974|177884|177973.1|177883.1|177974|177884|177969.8|177879.8|7
1725534940000|2024-09-05 11:15:40|177970.8|177880.8|177964|177874|177972.8|177882.8|177963.8|177873.8|13
1725534950000|2024-09-05 11:15:50|177962.9|177872.9|177962.3|177872.3|177962.9|177872.9|177960.6|177870.6|5
1725534960000|2024-09-05 11:16:00|177962.1|177872.1|177959|177869|177962.1|177872.1|177958.3|177868.3|7
1725534970000|2024-09-05 11:16:10|177960.6|177870.6|177962.6|177872.6|177968.2|177878.2|177960.2|177870.2|11
1725534980000|2024-09-05 11:16:20|177964.3|177874.3|177963.8|177873.8|177965.4|177875.4|177963.5|177873.5|5
1725534990000|2024-09-05 11:16:30|177964.1|177874.1|177969.5|177879.5|177970.1|177880.1|177964.1|177874.1|11
1725535000000|2024-09-05 11:16:40|177965.4|177875.4|177964.5|177874.5|177967.8|177877.8|177964.5|177874.5|7
1725535010000|2024-09-05 11:16:50|177964.1|177874.1|177964.3|177874.3|177964.3|177874.3|177963.2|177873.2|4
1725535020000|2024-09-05 11:17:00|177961.1|177871.1|177965.8|177875.8|177969.2|177879.2|177961.1|177871.1|9
1725535030000|2024-09-05 11:17:10|177965.7|177875.7|177962.9|177872.9|177966.2|177876.2|177962.9|177872.9|5
1725535040000|2024-09-05 11:17:20|177962.8|177872.8|177969|177879|177970.9|177880.9|177962.8|177872.8|10
1725535050000|2024-09-05 11:17:30|177969.1|177879.1|177971.3|177881.3|177971.3|177881.3|177969.1|177879.1|6
1725535060000|2024-09-05 11:17:40|177971.2|177881.2|177966.2|177876.2|177972.2|177882.2|177966.2|177876.2|12
1725535070000|2024-09-05 11:17:50|177996.3|177866.3|177995.6|177865.6|177996.3|177866.3|177991.2|177861.2|13
1725535080000|2024-09-05 11:18:00|177997.5|177867.5|177994.5|177864.5|177999.6|177869.6|177994.1|177864.1|9
1725535090000|2024-09-05 11:18:10|177994.8|177864.8|177991.6|177861.6|177995.3|177865.3|177991.6|177861.6|13
1725535100000|2024-09-05 11:18:20|177991.5|177861.5|177990.2|177860.2|177991.5|177861.5|177990.2|177860.2|2
1725535110000|2024-09-05 11:18:30|177990.3|177860.3|177991.8|177861.8|177993.4|177863.4|177990.2|177860.2|5
1725535120000|2024-09-05 11:18:40|177992.5|177862.5|177980.7|177890.7|177992.5|177890.7|177980.4|177859.9|11
1725535130000|2024-09-05 11:18:50|177978.5|177888.5|178039.1|177949.1|178039.1|177949.1|177976.9|177886.9|5
1725535140000|2024-09-05 11:19:00|178034.2|177944.2|178030.3|177940.3|178040.7|177950.7|178023.7|177933.7|17
1725535150000|2024-09-05 11:19:10|178030.2|177940.2|178037.9|177947.9|178037.9|177947.9|178030.2|177940.2|7
1725535160000|2024-09-05 11:19:20|178034.7|177944.7|178038.1|177948.1|178039|177949|178030.7|177940.7|14
1725535170000|2024-09-05 11:19:30|178036|177946|178034.7|177944.7|178036|177946|178025.1|177935.1|16
1725535180000|2024-09-05 11:19:40|178027.9|177937.9|178033.3|177943.3|178033.3|177943.3|178027.9|177937.9|9
1725535190000|2024-09-05 11:19:50|178034.2|177944.2|178036.8|177946.8|178036.8|177946.8|178033.6|177943.6|11
1725535200000|2024-09-05 11:20:00|178027.8|177937.8|178032.6|177942.6|178032.6|177942.6|178027.8|177937.8|9
1725535210000|2024-09-05 11:20:10|178043.2|177953.2|178045.6|177955.6|178050.9|177960.9|178043.2|177953.2|12
1725535220000|2024-09-05 11:20:20|178044.3|177954.3|178044.7|177954.7|178044.7|177954.7|178040.5|177950.5|12
1725535230000|2024-09-05 11:20:30|178043.3|177953.3|178043.3|177953.3|178043.3|177953.3|178043.3|177953.3|1
1725535240000|2024-09-05 11:20:40|178044.4|177954.4|178042.6|177952.6|178044.4|177954.4|178042.6|177952.6|2
1725535250000|2024-09-05 11:20:50|178042.7|177952.7|178039.6|177949.6|178042.7|177952.7|178038.1|177948.1|14
1725535260000|2024-09-05 11:21:00|178040.9|177950.9|178046.5|177956.5|178046.5|177956.5|178040.9|177950.9|4
1725535270000|2024-09-05 11:21:10|178046.6|177956.6|178039.5|177949.5|178046.6|177956.6|178039.5|177949.5|6
1725535280000|2024-09-05 11:21:20|178038.1|177948.1|178036.3|177946.3|178041.7|177951.7|178035.4|177945.4|8
1725535290000|2024-09-05 11:21:30|178035.6|177945.6|178033.7|177943.7|178035.6|177945.6|178032.4|177942.4|6
1725535300000|2024-09-05 11:21:40|178030.3|177940.3|178027.2|177937.2|178030.3|177940.3|178027.2|177937.2|5
1725535310000|2024-09-05 11:21:50|178027.8|177937.8|178027.8|177937.8|178027.8|177937.8|178027.2|177937.2|4
1725535320000|2024-09-05 11:22:00|178028|177938|178029.4|177939.4|178037.5|177947.5|178028|177938|11
1725535330000|2024-09-05 11:22:10|178029.3|177939.3|178030.9|177940.9|178030.9|177940.9|178029.3|177939.3|2
1725535340000|2024-09-05 11:22:20|178031.1|177941.1|178031.4|177941.4|178031.4|177941.4|178029.2|177939.2|5
1725535350000|2024-09-05 11:22:30|178037.6|177947.6|178039|177949|178042.6|177952.6|178037.6|177947.6|7
1725535360000|2024-09-05 11:22:40|178038.1|177948.1|178047.6|177957.6|178047.6|177957.6|178038.1|177948.1|12
1725535370000|2024-09-05 11:22:50|178047|177957|178047.4|177957.4|178047.4|177957.4|178047|177957|2
1725535380000|2024-09-05 11:23:00|178048.7|177958.7|178048.7|177958.7|178048.7|177958.7|178048.7|177958.7|1
1725535390000|2024-09-05 11:23:10|178049.9|177959.9|178048.2|177958.2|178049.9|177959.9|178046|177956|9
1725535400000|2024-09-05 11:23:20|178048.5|177958.5|178048.5|177958.5|178048.5|177958.5|178046.5|177956.5|5
1725535410000|2024-09-05 11:23:30|178048.6|177958.6|178063.9|177973.9|178064|177974|178048.6|177958.6|8
1725535420000|2024-09-05 11:23:40|178065.1|177975.1|178064.1|177974.1|178065.1|177975.1|178062.1|177972.1|4
1725535430000|2024-09-05 11:23:50|178064.3|177974.3|178064.5|177974.5|178064.5|177974.5|178064.3|177974.3|3
1725535440000|2024-09-05 11:24:00|178062.4|177972.4|178066|177976|178066|177976|178062.4|177972.4|2
1725535450000|2024-09-05 11:24:10|178066.1|177976.1|178064.3|177974.3|178066.2|177976.2|178060.9|177970.9|8
1725535470000|2024-09-05 11:24:30|178064.1|177974.1|178057.4|177967.4|178064.1|177974.1|178056.4|177966.4|5
1725535480000|2024-09-05 11:24:40|178055.6|177965.6|178057.8|177967.8|178057.8|177967.8|178053.8|177963.8|6
1725535490000|2024-09-05 11:24:50|178057.7|177967.7|178052.3|177962.3|178057.7|177967.7|178052.3|177962.3|6
1725535500000|2024-09-05 11:25:00|178054.3|177964.3|178057.7|177967.7|178057.7|177967.7|178054.3|177964.3|8
1725535510000|2024-09-05 11:25:10|178057.8|177967.8|178065.1|177975.1|178065.7|177975.7|178057.8|177967.8|8
1725535520000|2024-09-05 11:25:20|178066.4|177976.4|178106.1|178016.1|178106.1|178016.1|178066.4|177976.4|7
1725535530000|2024-09-05 11:25:30|178106.2|178016.2|178106.7|178016.7|178115.9|178025.9|178100.3|178010.3|19
1725535540000|2024-09-05 11:25:40|178104.8|178014.8|178113.4|178023.4|178116|178026|178104.1|178014.1|12
1725535550000|2024-09-05 11:25:50|178113.3|178023.3|178113.6|178023.6|178115.2|178025.2|178109.4|178019.4|11
1725535560000|2024-09-05 11:26:00|178114.8|178024.8|178114.3|178024.3|178114.8|178024.8|178113.2|178023.2|7
1725535570000|2024-09-05 11:26:10|178113.9|178023.9|178117.6|178027.6|178117.6|178027.6|178113.7|178023.7|9
1725535580000|2024-09-05 11:26:20|178125.3|178035.3|178120.5|178030.5|178128|178038|178118.9|178028.9|14
1725535590000|2024-09-05 11:26:30|178122.1|178032.1|178126.9|178036.9|178126.9|178036.9|178119.3|178029.3|13
1725535600000|2024-09-05 11:26:40|178127.2|178037.2|178123.7|178033.7|178127.2|178037.2|178123.7|178033.7|4
1725535610000|2024-09-05 11:26:50|178127.5|178037.5|178178|178088|178193.5|178103.5|178127.5|178037.5|18
1725535620000|2024-09-05 11:27:00|178176.8|178086.8|178163.7|178073.7|178176.8|178086.8|178158.4|178068.4|14
1725535630000|2024-09-05 11:27:10|178162.4|178072.4|178161.2|178071.2|178163.7|178073.7|178161.2|178071.2|6
1725535640000|2024-09-05 11:27:20|178156.9|178066.9|178154.2|178064.2|178157.8|178067.8|178154|178064|9
1725535650000|2024-09-05 11:27:30|178153.7|178063.7|178152.9|178062.9|178154.7|178064.7|178151|178061|9
1725535660000|2024-09-05 11:27:40|178151.8|178061.8|178161.9|178071.9|178161.9|178071.9|178151.8|178061.8|10
1725535670000|2024-09-05 11:27:50|178161.4|178071.4|178155.3|178065.3|178161.4|178071.4|178153.9|178063.9|10
1725535680000|2024-09-05 11:28:00|178153.5|178063.5|178152.9|178062.9|178157.2|178067.2|178140.2|178050.2|23
1725535690000|2024-09-05 11:28:10|178151.3|178061.3|178141.1|178051.1|178152.8|178062.8|178137|178047|15
1725535700000|2024-09-05 11:28:20|178138.9|178048.9|178130.7|178040.7|178139.6|178049.6|178124.5|178034.5|18
1725535710000|2024-09-05 11:28:30|178132.5|178042.5|178149|178059|178151.4|178061.4|178127.5|178037.5|21
1725535720000|2024-09-05 11:28:40|178145.8|178055.8|178140.9|178050.9|178150.7|178060.7|178135.8|178045.8|13
1725535730000|2024-09-05 11:28:50|178139|178049|178132.5|178042.5|178139.7|178049.7|178129.2|178039.2|18
1725535740000|2024-09-05 11:29:00|178131.7|178041.7|178128.2|178038.2|178134.5|178044.5|178127.1|178037.1|25
1725535750000|2024-09-05 11:29:10|178128.3|178038.3|178131.1|178041.1|178131.1|178041.1|178127.3|178037.3|8
1725535760000|2024-09-05 11:29:20|178129.2|178039.2|178124.6|178034.6|178129.2|178039.2|178122.9|178032.9|18
1725535770000|2024-09-05 11:29:30|178124.5|178034.5|178123|178033|178124.5|178034.5|178121.7|178031.7|6
1725535780000|2024-09-05 11:29:40|178120.9|178030.9|178118.6|178028.6|178126.5|178036.5|178114.3|178024.3|9
1725535790000|2024-09-05 11:29:50|178114|178024|178116|178026|178117.1|178027.1|178114|178024|8
1725535800000|2024-09-05 11:30:00|178117.5|178027.5|178112.8|178022.8|178117.5|178027.5|178112.8|178022.8|8
1725535810000|2024-09-05 11:30:10|178112|178022|178112|178022|178112.1|178022.1|178112|178022|3
1725535820000|2024-09-05 11:30:20|178114.3|178024.3|178115.3|178025.3|178115.3|178025.3|178114.3|178024.3|2
1725535830000|2024-09-05 11:30:30|178113.1|178023.1|178132.9|178042.9|178132.9|178042.9|178113.1|178023.1|9
1725535840000|2024-09-05 11:30:40|178127.8|178037.8|178129.3|178039.3|178130|178040|178117.4|178027.4|11
1725535850000|2024-09-05 11:30:50|178127.6|178037.6|178119.3|178029.3|178127.6|178037.6|178118.1|178028.1|4
1725535860000|2024-09-05 11:31:00|178121|178031|178137.9|178047.9|178139|178049|178121|178031|10
1725535870000|2024-09-05 11:31:10|178135.9|178045.9|178136.8|178046.8|178136.8|178046.8|178134.7|178044.7|4
1725535880000|2024-09-05 11:31:20|178137.8|178047.8|178146.6|178056.6|178149.5|178059.5|178137.8|178047.8|9
1725535890000|2024-09-05 11:31:30|178146.4|178056.4|178143.8|178053.8|178146.4|178056.4|178143.8|178053.8|4
1725535900000|2024-09-05 11:31:40|178144|178054|178143.3|178053.3|178144|178054|178139.1|178049.1|7
1725535910000|2024-09-05 11:31:50|178142.2|178052.2|178130.8|178040.8|178142.7|178052.7|178123.5|178033.5|12
1725535920000|2024-09-05 11:32:00|178130.7|178040.7|178131.5|178041.5|178137.4|178047.4|178130.7|178040.7|7
1725535930000|2024-09-05 11:32:10|178132.2|178042.2|178134.1|178044.1|178134.1|178044.1|178132.2|178042.2|4
1725535940000|2024-09-05 11:32:20|178135.3|178045.3|178138.1|178048.1|178145.5|178055.5|178135.3|178045.3|8
1725535950000|2024-09-05 11:32:30|178138|178048|178143.5|178053.5|178145.5|178055.5|178138|178048|8
1725535960000|2024-09-05 11:32:40|178140.9|178050.9|178143.1|178053.1|178143.1|178053.1|178140.9|178050.9|3
1725535970000|2024-09-05 11:32:50|178142|178052|178131.3|178041.3|178142|178052|178128.9|178038.9|8
1725535980000|2024-09-05 11:33:00|178130.2|178040.2|178107.7|178017.7|178130.2|178040.2|178105.3|178015.3|13
1725535990000|2024-09-05 11:33:10|178108.2|178018.2|178106.7|178016.7|178108.2|178018.2|178106.7|178016.7|2
1725536000000|2024-09-05 11:33:20|178105.7|178015.7|178151.7|178061.7|178154.1|178064.1|178100.2|178010.2|11
1725536010000|2024-09-05 11:33:30|178150.8|178060.8|178156.5|178066.5|178156.5|178066.5|178145.8|178055.8|11
1725536020000|2024-09-05 11:33:40|178158|178068|178128.8|178038.8|178158|178068|178126.5|178036.5|22
1725536030000|2024-09-05 11:33:50|178128.9|178038.9|178129.9|178039.9|178129.9|178039.9|178127.9|178037.9|4
1725536040000|2024-09-05 11:34:00|178127.1|178037.1|178097.4|178007.4|178127.1|178037.1|178097.4|178007.4|10
1725536050000|2024-09-05 11:34:10|178097.5|178007.5|178111.3|178021.3|178111.3|178021.3|178097.5|178007.5|19
1725536060000|2024-09-05 11:34:20|178110|178020|178111.7|178021.7|178113|178023|178106.9|178016.9|14
1725536070000|2024-09-05 11:34:30|178113.7|178023.7|178100.8|178010.8|178113.7|178023.7|178100.8|178010.8|7
1725536080000|2024-09-05 11:34:40|178105.6|178015.6|178118.7|178028.7|178118.7|178028.7|178105.6|178015.6|17
1725536090000|2024-09-05 11:34:50|178116.5|178026.5|178059.9|177969.9|178120|178030|178059.9|177969.9|28
1725536100000|2024-09-05 11:35:00|178059.1|177969.1|178060.3|177970.3|178067|177977|178058.7|177968.7|15
1725536110000|2024-09-05 11:35:10|178060.1|177970.1|178059.2|177969.2|178060.2|177970.2|178058.1|177968.1|5
1725536120000|2024-09-05 11:35:20|178059.1|177969.1|178055.4|177965.4|178059.5|177969.5|178050.9|177960.9|8
1725536130000|2024-09-05 11:35:30|178052.9|177962.9|178088.5|177998.5|178093.8|178003.8|178052.9|177962.9|13
1725536140000|2024-09-05 11:35:40|178088.2|177998.2|178092.1|178002.1|178093|178003|178088.2|177998.2|8
1725536150000|2024-09-05 11:35:50|178090.6|178000.6|178093.3|178003.3|178093.3|178003.3|178090.6|178000.6|6
1725536160000|2024-09-05 11:36:00|178094.2|178004.2|178091.7|178001.7|178094.2|178004.2|178091.7|178001.7|4
1725536170000|2024-09-05 11:36:10|178091.2|178001.2|178091.2|178001.2|178091.2|178001.2|178091.2|178001.2|1
1725536180000|2024-09-05 11:36:20|178090.2|178000.2|178094.2|178004.2|178094.2|178004.2|178090.2|178000.2|4
1725536190000|2024-09-05 11:36:30|178092.6|178002.6|178092.6|178002.6|178092.6|178002.6|178092.6|178002.6|1
1725536200000|2024-09-05 11:36:40|178092.7|178002.7|178092.7|178002.7|178092.7|178002.7|178092.7|178002.7|1
1725536210000|2024-09-05 11:36:50|178090.7|178000.7|178090.7|178000.7|178090.7|178000.7|178090.7|178000.7|1
1725536220000|2024-09-05 11:37:00|178090.3|178000.3|178092|178002|178095.2|178005.2|178090.3|178000.3|4
1725536230000|2024-09-05 11:37:10|178091.8|178001.8|178097.3|178007.3|178099.4|178009.4|178091.8|178001.8|10
1725536240000|2024-09-05 11:37:20|178097.4|178007.4|178107.7|178017.7|178108.9|178018.9|178097.4|178007.4|4
1725536250000|2024-09-05 11:37:30|178110.1|178020.1|178120.6|178030.6|178120.6|178030.6|178109.2|178019.2|8
1725536260000|2024-09-05 11:37:40|178122.3|178032.3|178125.5|178035.5|178132.1|178042.1|178121.5|178031.5|11
1725536270000|2024-09-05 11:37:50|178127.1|178037.1|178135.3|178045.3|178136.2|178046.2|178127.1|178037.1|9
1725536280000|2024-09-05 11:38:00|178134.2|178044.2|178134.2|178044.2|178134.2|178044.2|178134.2|178044.2|1
1725536290000|2024-09-05 11:38:10|178132.8|178042.8|178132.8|178042.8|178133.2|178043.2|178131.3|178041.3|6
1725536300000|2024-09-05 11:38:20|178131.4|178041.4|178133.3|178043.3|178133.5|178043.5|178124.2|178034.2|14
1725536310000|2024-09-05 11:38:30|178133.7|178043.7|178133.9|178043.9|178135.8|178045.8|178133.7|178043.7|3
1725536320000|2024-09-05 11:38:40|178133.3|178043.3|178132.5|178042.5|178136.7|178046.7|178128.3|178038.3|10
1725536330000|2024-09-05 11:38:50|178132.6|178042.6|178132.3|178042.3|178132.7|178042.7|178132.3|178042.3|3
1725536340000|2024-09-05 11:39:00|178132.1|178042.1|178131.9|178041.9|178132.1|178042.1|178131.9|178041.9|2
1725536350000|2024-09-05 11:39:10|178131.7|178041.7|178132.7|178042.7|178135.5|178045.5|178131.7|178041.7|7
1725536360000|2024-09-05 11:39:20|178132.2|178042.2|178131.9|178041.9|178132.2|178042.2|178131.9|178041.9|2
1725536370000|2024-09-05 11:39:30|178132|178042|178131.9|178041.9|178132|178042|178131.9|178041.9|2
1725536380000|2024-09-05 11:39:40|178132|178042|178134.2|178044.2|178135.4|178045.4|178132|178042|6
1725536390000|2024-09-05 11:39:50|178133.3|178043.3|178132.8|178042.8|178133.3|178043.3|178132.8|178042.8|4
1725536400000|2024-09-05 11:40:00|178132.5|178042.5|178132.4|178042.4|178132.5|178042.5|178132.4|178042.4|2
1725536410000|2024-09-05 11:40:10|178132.6|178042.6|178131.6|178041.6|178133.3|178043.3|178131.6|178041.6|5
1725536420000|2024-09-05 11:40:20|178117.4|178027.4|178115.4|178025.4|178117.4|178027.4|178098.4|178008.4|18
1725536430000|2024-09-05 11:40:30|178115.5|178025.5|178116.2|178026.2|178116.2|178026.2|178108.3|178018.3|6
1725536440000|2024-09-05 11:40:40|178114.3|178024.3|178117.7|178027.7|178119.5|178029.5|178106.3|178016.3|12
1725536450000|2024-09-05 11:40:50|178113.3|178023.3|178107.5|178017.5|178113.3|178023.3|178105.5|178015.5|8
1725536460000|2024-09-05 11:41:00|178106.5|178016.5|178116.4|178026.4|178116.4|178026.4|178105.8|178015.8|11
1725536470000|2024-09-05 11:41:10|178116.6|178026.6|178121.1|178031.1|178121.2|178031.2|178116.6|178026.6|5
1725536480000|2024-09-05 11:41:20|178122.6|178032.6|178119.5|178029.5|178122.6|178032.6|178119.5|178029.5|3
1725536490000|2024-09-05 11:41:30|178119.1|178029.1|178119.5|178029.5|178119.5|178029.5|178118.6|178028.6|5
1725536500000|2024-09-05 11:41:40|178118.7|178028.7|178123.2|178033.2|178123.2|178033.2|178118.7|178028.7|3
1725536510000|2024-09-05 11:41:50|178120.4|178030.4|178132.8|178042.8|178132.8|178042.8|178118.5|178028.5|9
1725536520000|2024-09-05 11:42:00|178135.8|178045.8|178131.2|178041.2|178135.8|178045.8|178131.2|178041.2|7
1725536530000|2024-09-05 11:42:10|178129.6|178039.6|178130.4|178040.4|178130.4|178040.4|178126.8|178036.8|8
1725536540000|2024-09-05 11:42:20|178133.4|178043.4|178134.2|178044.2|178134.2|178044.2|178132.6|178042.6|5
1725536550000|2024-09-05 11:42:30|178134.5|178044.5|178139.7|178049.7|178141.9|178051.9|178134.5|178044.5|6
1725536560000|2024-09-05 11:42:40|178138.8|178048.8|178137.9|178047.9|178138.8|178048.8|178137.9|178047.9|2
1725536570000|2024-09-05 11:42:50|178137.7|178047.7|178136.9|178046.9|178137.7|178047.7|178136.9|178046.9|2
1725536580000|2024-09-05 11:43:00|178137|178047|178139.9|178049.9|178139.9|178049.9|178137|178047|5
1725536590000|2024-09-05 11:43:10|178138.4|178048.4|178140.2|178050.2|178143.6|178053.6|178138.4|178048.4|7
1725536600000|2024-09-05 11:43:20|178141.8|178051.8|178142.5|178052.5|178145.2|178055.2|178139.1|178049.1|16
1725536610000|2024-09-05 11:43:30|178143.6|178053.6|178143.6|178053.6|178145|178055|178143.6|178053.6|9
1725536620000|2024-09-05 11:43:40|178143.3|178053.3|178144.2|178054.2|178145.8|178055.8|178143.3|178053.3|8
1725536630000|2024-09-05 11:43:50|178145.4|178055.4|178152.4|178062.4|178152.4|178062.4|178145.4|178055.4|9
1725536640000|2024-09-05 11:44:00|178153.6|178063.6|178153.9|178063.9|178155.2|178065.2|178153.6|178063.6|6
1725536650000|2024-09-05 11:44:10|178154.5|178064.5|178152.2|178062.2|178154.5|178064.5|178152.2|178062.2|4
1725536660000|2024-09-05 11:44:20|178152.9|178062.9|178131.8|178041.8|178153.4|178063.4|178131.8|178041.8|9
1725536670000|2024-09-05 11:44:30|178133.5|178043.5|178131.3|178041.3|178134.3|178044.3|178131.3|178041.3|7
1725536680000|2024-09-05 11:44:40|178130.9|178040.9|178125|178035|178131.7|178041.7|178123.3|178033.3|9
1725536690000|2024-09-05 11:44:50|178123.8|178033.8|178123|178033|178125.3|178035.3|178122.2|178032.2|14
1725536700000|2024-09-05 11:45:00|178122.9|178032.9|178123.6|178033.6|178123.6|178033.6|178122.9|178032.9|2
1725536710000|2024-09-05 11:45:10|178123.5|178033.5|178118.6|178028.6|178123.5|178033.5|178118.2|178028.2|9
1725536720000|2024-09-05 11:45:20|178120|178030|178134.6|178044.6|178134.6|178044.6|178120|178030|10
1725536730000|2024-09-05 11:45:30|178133.5|178043.5|178134.5|178044.5|178136.6|178046.6|178133.2|178043.2|13
1725536740000|2024-09-05 11:45:40|178138|178048|178134.5|178044.5|178145.4|178055.4|178133.4|178043.4|13
1725536750000|2024-09-05 11:45:50|178134.1|178044.1|178138.7|178048.7|178142.6|178052.6|178133.6|178043.6|16
1725536760000|2024-09-05 11:46:00|178141|178051|178133.9|178043.9|178141|178051|178133.7|178043.7|20
1725536770000|2024-09-05 11:46:10|178135.4|178045.4|178127.1|178037.1|178136.6|178046.6|178121.7|178031.7|19
1725536780000|2024-09-05 11:46:20|178128.2|178038.2|178130.3|178040.3|178132.2|178042.2|178127.5|178037.5|8
1725536790000|2024-09-05 11:46:30|178131.3|178041.3|178132.4|178042.4|178132.4|178042.4|178131.3|178041.3|3
1725536800000|2024-09-05 11:46:40|178132.2|178042.2|178131.4|178041.4|178135.2|178045.2|178131.4|178041.4|6
1725536810000|2024-09-05 11:46:50|178131.6|178041.6|178134.1|178044.1|178135|178045|178130.6|178040.6|7
1725536820000|2024-09-05 11:47:00|178133.9|178043.9|178133.9|178043.9|178133.9|178043.9|178133.3|178043.3|4
1725536830000|2024-09-05 11:47:10|178133.7|178043.7|178132.2|178042.2|178134|178044|178132.2|178042.2|4
1725536840000|2024-09-05 11:47:20|178135|178045|178133.8|178043.8|178136.6|178046.6|178133.4|178043.4|7
1725536850000|2024-09-05 11:47:30|178139.7|178049.7|178133|178043|178139.7|178049.7|178133|178043|3
1725536860000|2024-09-05 11:47:40|178134.4|178044.4|178137.9|178047.9|178139.3|178049.3|178134.4|178044.4|8
1725536870000|2024-09-05 11:47:50|178137.7|178047.7|178177.6|178087.6|178182.1|178092.1|178137.7|178047.7|13
1725536880000|2024-09-05 11:48:00|178171.1|178081.1|178172|178082|178174.9|178084.9|178171.1|178081.1|8
1725536890000|2024-09-05 11:48:10|178169.7|178079.7|178176.6|178086.6|178177.5|178087.5|178169.7|178079.7|8
1725536900000|2024-09-05 11:48:20|178176.5|178086.5|178176.3|178086.3|178179.4|178089.4|178176.3|178086.3|6
1725536910000|2024-09-05 11:48:30|178176.9|178086.9|178181.9|178091.9|178181.9|178091.9|178176.9|178086.9|5
1725536920000|2024-09-05 11:48:40|178182.1|178092.1|178178.2|178088.2|178182.1|178092.1|178178.2|178088.2|4
1725536930000|2024-09-05 11:48:50|178179.4|178089.4|178179.3|178089.3|178179.8|178089.8|178179.3|178089.3|6
1725536940000|2024-09-05 11:49:00|178179.1|178089.1|178176.3|178086.3|178179.4|178089.4|178176.3|178086.3|7
1725536950000|2024-09-05 11:49:10|178177.9|178087.9|178183.4|178093.4|178183.4|178093.4|178177.9|178087.9|5
1725536960000|2024-09-05 11:49:20|178183.8|178093.8|178184.3|178094.3|178184.3|178094.3|178183.8|178093.8|2
1725536970000|2024-09-05 11:49:30|178184.4|178094.4|178186.2|178096.2|178186.2|178096.2|178184.4|178094.4|4
1725536980000|2024-09-05 11:49:40|178185.2|178095.2|178177.8|178087.8|178185.2|178095.2|178177.8|178087.8|6
1725536990000|2024-09-05 11:49:50|178176.2|178086.2|178176.1|178086.1|178176.2|178086.2|178174.1|178084.1|3
1725537000000|2024-09-05 11:50:00|178174.9|178084.9|178155.2|178065.2|178174.9|178084.9|178153.9|178063.9|9
1725537010000|2024-09-05 11:50:10|178155.4|178065.4|178153.1|178063.1|178155.4|178065.4|178153.1|178063.1|2
1725537020000|2024-09-05 11:50:20|178153|178063|178150.7|178060.7|178153|178063|178150.7|178060.7|3
1725537030000|2024-09-05 11:50:30|178156.9|178066.9|178157.6|178067.6|178157.6|178067.6|178156.8|178066.8|3
1725537040000|2024-09-05 11:50:40|178157.5|178067.5|178154.7|178064.7|178157.5|178067.5|178154.7|178064.7|2
1725537050000|2024-09-05 11:50:50|178156.6|178066.6|178168.1|178078.1|178168.1|178078.1|178156.6|178066.6|4
1725537060000|2024-09-05 11:51:00|178168.7|178078.7|178168.7|178078.7|178168.7|178078.7|178168.7|178078.7|1
1725537070000|2024-09-05 11:51:10|178168.5|178078.5|178172.5|178082.5|178172.5|178082.5|178167.4|178077.4|5
1725537080000|2024-09-05 11:51:20|178172.2|178082.2|178169.7|178079.7|178172.2|178082.2|178169.7|178079.7|5
1725537090000|2024-09-05 11:51:30|178172.8|178082.8|178169.6|178079.6|178172.8|178082.8|178169.6|178079.6|2
1725537100000|2024-09-05 11:51:40|178167.2|178077.2|178168.4|178078.4|178168.4|178078.4|178167.2|178077.2|2
1725537110000|2024-09-05 11:51:50|178168.6|178078.6|178168.4|178078.4|178168.6|178078.6|178168.4|178078.4|2
1725537120000|2024-09-05 11:52:00|178168.2|178078.2|178169.9|178079.9|178171.5|178081.5|178167.1|178077.1|8
1725537130000|2024-09-05 11:52:10|178170.4|178080.4|178169.9|178079.9|178170.4|178080.4|178169.9|178079.9|2
1725537140000|2024-09-05 11:52:20|178170|178080|178175.5|178085.5|178175.5|178085.5|178170|178080|4
1725537150000|2024-09-05 11:52:30|178175.7|178085.7|178174.4|178084.4|178178.3|178088.3|178174.4|178084.4|5
1725537160000|2024-09-05 11:52:40|178173|178083|178179|178089|178179|178089|178173|178083|3
1725537170000|2024-09-05 11:52:50|178176.9|178086.9|178176|178086|178178.2|178088.2|178176|178086|4
1725537180000|2024-09-05 11:53:00|178173.8|178083.8|178172.1|178082.1|178173.8|178083.8|178169.7|178079.7|4
1725537190000|2024-09-05 11:53:10|178172.8|178082.8|178172.1|178082.1|178172.8|178082.8|178172.1|178082.1|3
1725537200000|2024-09-05 11:53:20|178172.2|178082.2|178151.2|178061.2|178181.5|178091.5|178150.5|178060.5|9
1725537210000|2024-09-05 11:53:30|178152.7|178062.7|178168.9|178078.9|178179.3|178089.3|178151.2|178061.2|20
1725537220000|2024-09-05 11:53:40|178168.8|178078.8|178164.4|178074.4|178168.8|178078.8|178162.8|178072.8|6
1725537230000|2024-09-05 11:53:50|178145.4|178055.4|178140.8|178050.8|178145.4|178055.4|178139|178049|15
1725537240000|2024-09-05 11:54:00|178138.8|178048.8|178135.9|178045.9|178138.8|178048.8|178129.9|178039.9|12
1725537250000|2024-09-05 11:54:10|178135.7|178045.7|178125.9|178035.9|178136.7|178046.7|178125.9|178035.9|12
1725537260000|2024-09-05 11:54:20|178125.1|178035.1|178123.7|178033.7|178128.5|178038.5|178123.7|178033.7|6
1725537270000|2024-09-05 11:54:30|178127.7|178037.7|178124.6|178034.6|178127.7|178037.7|178124.6|178034.6|2
1725537280000|2024-09-05 11:54:40|178130.3|178040.3|178137.4|178047.4|178139.3|178049.3|178128.5|178038.5|6
1725537290000|2024-09-05 11:54:50|178138.8|178048.8|178138.3|178048.3|178141.6|178051.6|178135.3|178045.3|9
1725537300000|2024-09-05 11:55:00|178136.7|178046.7|178143.1|178053.1|178143.1|178053.1|178134.6|178044.6|11
1725537310000|2024-09-05 11:55:10|178142.5|178052.5|178143|178053|178144.5|178054.5|178142.5|178052.5|4
1725537320000|2024-09-05 11:55:20|178144.9|178054.9|178154|178064|178155.3|178065.3|178144.9|178054.9|10
1725537330000|2024-09-05 11:55:30|178152.4|178062.4|178152.4|178062.4|178152.4|178062.4|178152.4|178062.4|1
1725537340000|2024-09-05 11:55:40|178154.5|178064.5|178155.5|178065.5|178163.1|178073.1|178149.3|178059.3|11
1725537350000|2024-09-05 11:55:50|178158.2|178068.2|178175.2|178085.2|178175.2|178085.2|178157.8|178067.8|12
1725537360000|2024-09-05 11:56:00|178178.1|178088.1|178174.7|178084.7|178178.5|178088.5|178174.7|178084.7|3
1725537370000|2024-09-05 11:56:10|178173.3|178083.3|178171.8|178081.8|178175.7|178085.7|178169.9|178079.9|8
1725537380000|2024-09-05 11:56:20|178168.7|178078.7|178171.3|178081.3|178174.7|178084.7|178168.7|178078.7|4
1725537390000|2024-09-05 11:56:30|178165.2|178075.2|178161.8|178071.8|178167.9|178077.9|178155.6|178065.6|9
1725537400000|2024-09-05 11:56:40|178156.7|178066.7|178152.1|178062.1|178160|178070|178150.7|178060.7|8
1725537410000|2024-09-05 11:56:50|178148|178058|178156.4|178066.4|178156.4|178066.4|178146.7|178056.7|9
1725537420000|2024-09-05 11:57:00|178153.3|178063.3|178176.6|178086.6|178179.6|178089.6|178149.9|178059.9|12
1725537430000|2024-09-05 11:57:10|178175.3|178085.3|178172.1|178082.1|178175.6|178085.6|178171.9|178081.9|8
1725537440000|2024-09-05 11:57:20|178172.7|178082.7|178177.2|178087.2|178177.2|178087.2|178172.7|178082.7|3
1725537450000|2024-09-05 11:57:30|178178.4|178088.4|178187|178097|178188.1|178098.1|178178.4|178088.4|11
1725537460000|2024-09-05 11:57:40|178177.6|178087.6|178202.5|178112.5|178202.5|178112.5|178175.8|178085.8|9
1725537470000|2024-09-05 11:57:50|178203.3|178113.3|178209|178119|178220.8|178130.8|178203.3|178113.3|25
1725537480000|2024-09-05 11:58:00|178212.4|178122.4|178222.3|178132.3|178222.3|178132.3|178206.8|178116.8|21
1725537490000|2024-09-05 11:58:10|178220.8|178130.8|178222.1|178132.1|178224.2|178134.2|178218.1|178128.1|9
1725537500000|2024-09-05 11:58:20|178220.4|178130.4|178220.7|178130.7|178224.8|178134.8|178216.9|178126.9|14
1725537510000|2024-09-05 11:58:30|178220.6|178130.6|178217.6|178127.6|178220.6|178130.6|178216.1|178126.1|8
1725537520000|2024-09-05 11:58:40|178214.8|178124.8|178217.6|178127.6|178217.6|178127.6|178214.8|178124.8|2
1725537530000|2024-09-05 11:58:50|178214.8|178124.8|178214.8|178124.8|178217.6|178127.6|178214.8|178124.8|3
1725537540000|2024-09-05 11:59:00|178215.9|178125.9|178218.8|178128.8|178218.8|178128.8|178213.6|178123.6|5
1725537550000|2024-09-05 11:59:10|178218.2|178128.2|178218.5|178128.5|178218.5|178128.5|178215.4|178125.4|4
1725537560000|2024-09-05 11:59:20|178219.1|178129.1|178219.1|178129.1|178219.1|178129.1|178219.1|178129.1|1
1725537570000|2024-09-05 11:59:30|178218.1|178128.1|178219.1|178129.1|178219.1|178129.1|178218.1|178128.1|4
1725537580000|2024-09-05 11:59:40|178218.6|178128.6|178218.6|178128.6|178218.6|178128.6|178218.6|178128.6|1
1725537590000|2024-09-05 11:59:50|178217.2|178127.2|178217.2|178127.2|178217.2|178127.2|178217.2|178127.2|1
1725537600000|2024-09-05 12:00:00|178216.3|178126.3|178159|178069|178216.3|178126.3|178152.3|178062.3|20
1725537610000|2024-09-05 12:00:10|178137.7|178047.7|178122.5|178032.5|178140.1|178050.1|178119.9|178029.9|15
1725537620000|2024-09-05 12:00:20|178123.8|178033.8|178118.9|178028.9|178124|178034|178118.3|178028.3|23
1725537630000|2024-09-05 12:00:30|178116.2|178026.2|178116.9|178026.9|178131.4|178041.4|178116.2|178026.2|22
1725537640000|2024-09-05 12:00:40|178115.8|178025.8|178117.3|178027.3|178118.9|178028.9|178115.8|178025.8|7
1725537650000|2024-09-05 12:00:50|178119.2|178029.2|178120.5|178030.5|178120.5|178030.5|178119.2|178029.2|4
1725537660000|2024-09-05 12:01:00|178119.5|178029.5|178126|178036|178126|178036|178119.5|178029.5|14
1725537670000|2024-09-05 12:01:10|178125.7|178035.7|178125.5|178035.5|178125.9|178035.9|178125.5|178035.5|4
1725537680000|2024-09-05 12:01:20|178116.7|178026.7|178115|178025|178120.9|178030.9|178110.4|178020.4|8
1725537690000|2024-09-05 12:01:30|178119|178029|178124.6|178034.6|178125.5|178035.5|178119|178029|8
1725537700000|2024-09-05 12:01:40|178125.6|178035.6|178125.3|178035.3|178125.6|178035.6|178125.1|178035.1|4
1725537710000|2024-09-05 12:01:50|178125.4|178035.4|178125.3|178035.3|178126.2|178036.2|178124|178034|10
1725537720000|2024-09-05 12:02:00|178126.1|178036.1|178083.4|177993.4|178126.1|178036.1|178083.4|177993.4|10
1725537730000|2024-09-05 12:02:10|178058.1|177968.1|178062.4|177972.4|178063.2|177973.2|178036.5|177946.5|17
1725537740000|2024-09-05 12:02:20|178063.4|177973.4|178064.5|177974.5|178064.5|177974.5|178063.4|177973.4|4
1725537750000|2024-09-05 12:02:30|178064.2|177974.2|178062.6|177972.6|178064.2|177974.2|178062.2|177972.2|4
1725537760000|2024-09-05 12:02:40|178062.7|177972.7|178062.6|177972.6|178063.5|177973.5|178062.6|177972.6|10
1725537770000|2024-09-05 12:02:50|178062.4|177972.4|178061|177971|178063|177973|178061|177971|7
1725537780000|2024-09-05 12:03:00|178059.8|177969.8|178059.5|177969.5|178059.9|177969.9|178054.4|177964.4|6
1725537790000|2024-09-05 12:03:10|178056.5|177966.5|178064.9|177974.9|178064.9|177974.9|178056.5|177966.5|6
1725537800000|2024-09-05 12:03:20|178064.7|177974.7|178063.8|177973.8|178065.6|177975.6|178063.8|177973.8|7
1725537810000|2024-09-05 12:03:30|178064|177974|178063.5|177973.5|178064|177974|178063|177973|10
1725537820000|2024-09-05 12:03:40|178063.4|177973.4|178022.1|177932.1|178063.4|177973.4|178018.5|177928.5|10
1725537830000|2024-09-05 12:03:50|178019.4|177929.4|178018|177928|178019.4|177929.4|178015.2|177925.2|8
1725537840000|2024-09-05 12:04:00|178017.1|177927.1|178008.2|177918.2|178017.1|177927.1|178008.2|177918.2|8
1725537850000|2024-09-05 12:04:10|178008.7|177918.7|178015.2|177925.2|178027.8|177937.8|178008.7|177918.7|14
1725537860000|2024-09-05 12:04:20|178014.9|177924.9|178018.7|177928.7|178019.6|177929.6|178014.9|177924.9|14
1725537870000|2024-09-05 12:04:30|178015.9|177925.9|178014.1|177924.1|178016.4|177926.4|178012.4|177922.4|4
1725537880000|2024-09-05 12:04:40|178014.7|177924.7|178018.6|177928.6|178018.7|177928.7|178014.7|177924.7|9
1725537890000|2024-09-05 12:04:50|178017.5|177927.5|178017.5|177927.5|178020.2|177930.2|178017.5|177927.5|4
1725537900000|2024-09-05 12:05:00|178016.3|177926.3|178014.7|177924.7|178016.3|177926.3|178014.7|177924.7|2
1725537910000|2024-09-05 12:05:10|178016.1|177926.1|178019|177929|178021.8|177931.8|178016.1|177926.1|7
1725537920000|2024-09-05 12:05:20|178021.8|177931.8|178027.7|177937.7|178040.3|177950.3|178018.7|177928.7|19
1725537930000|2024-09-05 12:05:30|178028.1|177938.1|178029|177939|178029.7|177939.7|178027|177937|8
1725537940000|2024-09-05 12:05:40|178027.1|177937.1|178026.5|177936.5|178029|177939|178024.6|177934.6|5
1725537950000|2024-09-05 12:05:50|178026.4|177936.4|178027.1|177937.1|178027.1|177937.1|178026.4|177936.4|4
1725537960000|2024-09-05 12:06:00|178018|177928|178020|177930|178022.7|177932.7|178018|177928|6
1725537970000|2024-09-05 12:06:10|177984.5|177894.5|177970.7|177880.7|177984.5|177894.5|177968.1|177878.1|9
1725537980000|2024-09-05 12:06:20|177971.5|177881.5|177970.9|177880.9|177974.6|177884.6|177965.6|177875.6|14
1725537990000|2024-09-05 12:06:30|177968.2|177878.2|177968.4|177878.4|177972.6|177882.6|177967.9|177877.9|8
1725538000000|2024-09-05 12:06:40|177968.1|177878.1|177971.2|177881.2|177974.7|177884.7|177967.5|177877.5|9
1725538010000|2024-09-05 12:06:50|177975.8|177885.8|177973.7|177883.7|177975.8|177885.8|177970.9|177880.9|8
1725538020000|2024-09-05 12:07:00|177974.1|177884.1|177973.8|177883.8|177974.1|177884.1|177973.5|177883.5|4
1725538030000|2024-09-05 12:07:10|177974|177884|177973.7|177883.7|177974.6|177884.6|177971.8|177881.8|6
1725538040000|2024-09-05 12:07:20|177974.4|177884.4|177974.4|177884.4|177974.4|177884.4|177974.4|177884.4|1
1725538050000|2024-09-05 12:07:30|177973.7|177883.7|177972.5|177882.5|177973.7|177883.7|177972.5|177882.5|2
1725538070000|2024-09-05 12:07:50|177969.4|177879.4|177969|177879|177972.2|177882.2|177968.4|177878.4|6
1725538080000|2024-09-05 12:08:00|177968.2|177878.2|177968.2|177878.2|177968.2|177878.2|177968.2|177878.2|1
1725538090000|2024-09-05 12:08:10|177965.5|177875.5|177965.7|177875.7|177965.7|177875.7|177965.5|177875.5|2
1725538100000|2024-09-05 12:08:20|177965.8|177875.8|177965.4|177875.4|177965.9|177875.9|177965.4|177875.4|4
1725538110000|2024-09-05 12:08:30|177965.8|177875.8|177966|177876|177966|177876|177965.8|177875.8|2
1725538120000|2024-09-05 12:08:40|177966.6|177876.6|177969|177879|177969|177879|177966.1|177876.1|6
1725538130000|2024-09-05 12:08:50|177968.7|177878.7|177968.7|177878.7|177968.7|177878.7|177968.7|177878.7|1
1725538140000|2024-09-05 12:09:00|177968.6|177878.6|177968.5|177878.5|177968.6|177878.6|177968.5|177878.5|2
1725538150000|2024-09-05 12:09:10|177963.3|177873.3|177963.5|177873.5|177963.5|177873.5|177963.3|177873.3|2
1725538160000|2024-09-05 12:09:20|177963.6|177873.6|177963.6|177873.6|177963.6|177873.6|177963.6|177873.6|1
1725538170000|2024-09-05 12:09:30|177968.5|177878.5|177968.5|177878.5|177968.5|177878.5|177968.5|177878.5|1
1725538180000|2024-09-05 12:09:40|177967.1|177877.1|177902.8|177812.8|177967.1|177877.1|177901.5|177811.5|20
1725538190000|2024-09-05 12:09:50|177904.7|177814.7|177892.2|177802.2|177904.7|177814.7|177892.2|177802.2|6
1725538200000|2024-09-05 12:10:00|177891.9|177801.9|177881.3|177791.3|177896.4|177806.4|177878.2|177788.2|15
1725538210000|2024-09-05 12:10:10|177890.8|177800.8|177889.9|177799.9|177892.5|177802.5|177888.8|177798.8|6
1725538220000|2024-09-05 12:10:20|177890.5|177800.5|177888.8|177798.8|177891.4|177801.4|177888.8|177798.8|4
1725538230000|2024-09-05 12:10:30|177891.4|177801.4|177890.8|177800.8|177895|177805|177890.8|177800.8|4
1725538240000|2024-09-05 12:10:40|177894.3|177804.3|177894.3|177804.3|177894.3|177804.3|177894.3|177804.3|1
1725538250000|2024-09-05 12:10:50|177894.7|177804.7|177893.5|177803.5|177897|177807|177892.1|177802.1|5
1725538260000|2024-09-05 12:11:00|177893.8|177803.8|177890.6|177800.6|177893.8|177803.8|177890.6|177800.6|4
1725538270000|2024-09-05 12:11:10|177891.5|177801.5|177892.3|177802.3|177892.3|177802.3|177890.5|177800.5|4
1725538280000|2024-09-05 12:11:20|177892.6|177802.6|177889.2|177799.2|177892.6|177802.6|177886.8|177796.8|8
1725538290000|2024-09-05 12:11:30|177887.2|177797.2|177888.2|177798.2|177888.2|177798.2|177887.2|177797.2|3
1725538300000|2024-09-05 12:11:40|177888.7|177798.7|177888.7|177798.7|177889.2|177799.2|177888.7|177798.7|5
1725538310000|2024-09-05 12:11:50|177889.3|177799.3|177892.3|177802.3|177892.3|177802.3|177885.3|177795.3|7
1725538320000|2024-09-05 12:12:00|177898.5|177808.5|177895.1|177805.1|177898.5|177808.5|177892|177802|22
1725538330000|2024-09-05 12:12:10|177897.4|177807.4|177880.2|177790.2|177897.4|177807.4|177878.5|177788.5|12
1725538340000|2024-09-05 12:12:20|177879.3|177789.3|177858.6|177768.6|177879.3|177789.3|177856.3|177766.3|12
1725538350000|2024-09-05 12:12:30|177859.6|177769.6|177868|177778|177870.3|177780.3|177859.5|177769.5|8
1725538360000|2024-09-05 12:12:40|177868.2|177778.2|177816.2|177726.2|177868.2|177778.2|177813.4|177723.4|19
1725538370000|2024-09-05 12:12:50|177815.9|177725.9|177815.9|177725.9|177815.9|177725.9|177815.2|177725.2|5
1725538380000|2024-09-05 12:13:00|177814.8|177724.8|177816.3|177726.3|177816.3|177726.3|177811.3|177721.3|15
1725538390000|2024-09-05 12:13:10|177815.7|177725.7|177817.3|177727.3|177817.3|177727.3|177815.7|177725.7|5
1725538400000|2024-09-05 12:13:20|177820.3|177730.3|177818.4|177728.4|177820.9|177730.9|177818|177728|6
1725538410000|2024-09-05 12:13:30|177817.7|177727.7|177800.3|177710.3|177818|177728|177800.3|177710.3|5
1725538420000|2024-09-05 12:13:40|177800.6|177710.6|177800.6|177710.6|177800.6|177710.6|177800.6|177710.6|1
1725538430000|2024-09-05 12:13:50|177798.6|177708.6|177795.5|177705.5|177798.6|177708.6|177795.3|177705.3|6
1725538440000|2024-09-05 12:14:00|177794.4|177704.4|177796.9|177706.9|177796.9|177706.9|177794|177704|7
1725538450000|2024-09-05 12:14:10|177796.6|177706.6|177796|177706|177796.6|177706.6|177796|177706|4
1725538460000|2024-09-05 12:14:20|177795.8|177705.8|177793.6|177703.6|177795.8|177705.8|177793.6|177703.6|9
1725538470000|2024-09-05 12:14:30|177795|177705|177814.9|177684.9|177814.9|177705|177792.4|177679.3|24
1725538480000|2024-09-05 12:14:40|177811.3|177681.3|178052|177794.3|178064.6|177794.3|177811.3|177681.3|9
1725538490000|2024-09-05 12:14:50|178113.2|177826.4|178110.5|177768.5|178128.1|177826.4|178048.4|177748.3|26
1725538500000|2024-09-05 12:15:00|178112.2|177770.2|177773.8|177492.9|178175|177833|177762.6|177422.8|21
1725538510000|2024-09-05 12:15:10|177774.4|177475.5|177645.9|177515.9|177774.4|177527.8|177642.9|177453.9|25
1725538520000|2024-09-05 12:15:20|177658.5|177528.5|177662.8|177532.8|177662.8|177532.8|177643.8|177513.8|21
1725538530000|2024-09-05 12:15:30|177662.7|177532.7|177675.5|177545.5|177675.5|177545.5|177645|177515|17
1725538540000|2024-09-05 12:15:40|177678.1|177548.1|177731.9|177601.9|177731.9|177601.9|177670.8|177540.8|19
1725538560000|2024-09-05 12:16:00|177733.3|177603.3|177715.1|177585.1|177733.3|177603.3|177709.2|177579.2|15
1725538570000|2024-09-05 12:16:10|177709.2|177579.2|177699.6|177609.6|177715.6|177613.6|177691.3|177579.2|7
1725538580000|2024-09-05 12:16:20|177703.8|177613.8|177705.8|177615.8|177706.8|177616.8|177700.4|177610.4|10
1725538590000|2024-09-05 12:16:30|177702.2|177612.2|177834.1|177744.1|177837.5|177747.5|177702.2|177612.2|16
1725538600000|2024-09-05 12:16:40|177831.9|177741.9|177844.5|177754.5|177853.2|177763.2|177826.9|177736.9|29
1725538610000|2024-09-05 12:16:50|177847.1|177757.1|177867.8|177737.8|177870.1|177760.1|177842.4|177737.3|30
1725538620000|2024-09-05 12:17:00|177869.1|177739.1|177869.7|177739.7|177879.3|177771.5|177850.1|177738.9|31
1725538630000|2024-09-05 12:17:10|177875.5|177745.5|177873.6|177743.6|177879.3|177770.2|177852.8|177734.8|38
1725538640000|2024-09-05 12:17:20|177874.7|177744.7|177842.7|177752.7|177876|177762.3|177825.9|177732.9|40
1725538650000|2024-09-05 12:17:30|177847.6|177757.6|177841.3|177751.3|177850.5|177760.5|177832.3|177742.3|40
1725538660000|2024-09-05 12:17:40|177840.5|177750.5|177849.6|177759.6|177851.6|177761.6|177836.1|177746.1|37
1725538670000|2024-09-05 12:17:50|177849.4|177759.4|177835.4|177745.4|177856.6|177766.6|177835.4|177745.4|29
1725538680000|2024-09-05 12:18:00|177853.5|177763.5|177839.2|177749.2|177853.5|177763.5|177818.7|177728.7|33
1725538690000|2024-09-05 12:18:10|177825|177735|177791|177701|177825|177735|177790.2|177700.2|31
1725538700000|2024-09-05 12:18:20|177799.9|177709.9|177828.7|177738.7|177828.7|177738.7|177799.6|177709.6|11
1725538710000|2024-09-05 12:18:30|177827|177737|177809.6|177719.6|177827|177737|177808|177718|26
1725538720000|2024-09-05 12:18:40|177807.3|177717.3|177763.8|177673.8|177807.3|177717.3|177759.5|177669.5|33
1725538730000|2024-09-05 12:18:50|177765.7|177675.7|177763|177673|177765.7|177675.7|177761.2|177671.2|8
1725538740000|2024-09-05 12:19:00|177764.3|177674.3|177811.6|177721.6|177814.2|177724.2|177761.9|177671.9|24
1725538750000|2024-09-05 12:19:10|177809|177719|177804.6|177714.6|177811.1|177721.1|177799.8|177709.8|29
1725538760000|2024-09-05 12:19:20|177819.3|177729.3|177804.4|177714.4|177829.1|177739.1|177800.2|177710.2|31
1725538770000|2024-09-05 12:19:30|177804.9|177714.9|177808.5|177718.5|177811.2|177721.2|177802.5|177712.5|36
1725538780000|2024-09-05 12:19:40|177808.4|177718.4|177796|177706|177811.2|177721.2|177792.1|177702.1|22
1725538790000|2024-09-05 12:19:50|177792.4|177702.4|177761|177671|177793.5|177703.5|177758.5|177668.5|27
1725538800000|2024-09-05 12:20:00|177805.8|177715.8|177809|177719|177813.3|177723.3|177803|177713|27
1725538810000|2024-09-05 12:20:10|177804.8|177714.8|177803.7|177713.7|177811.6|177721.6|177801|177711|25
1725538820000|2024-09-05 12:20:20|177805.2|177715.2|177685|177595|177805.2|177715.2|177680.1|177590.1|24
1725538830000|2024-09-05 12:20:30|177684.2|177594.2|177704.9|177614.9|177708.4|177618.4|177674.4|177584.4|29
1725538840000|2024-09-05 12:20:40|177697.8|177607.8|177695.5|177605.5|177717.5|177614.2|177680.3|177571.8|31
1725538850000|2024-09-05 12:20:50|177693.3|177603.3|177637.9|177547.9|177694.2|177604.2|177628.5|177535.1|37
1725538860000|2024-09-05 12:21:00|177633.5|177543.5|177642.8|177552.8|177653.5|177563.5|177633.5|177543.5|31
1725538870000|2024-09-05 12:21:10|177647.5|177557.5|177639.8|177549.8|177653.8|177563.8|177631.8|177541.8|26
1725538880000|2024-09-05 12:21:20|177640.7|177550.7|177629.7|177539.7|177645.5|177555.5|177623.7|177533.7|16
1725538890000|2024-09-05 12:21:30|177627.6|177537.6|177640.2|177550.2|177649.8|177559.8|177627.6|177537.6|21
1725538900000|2024-09-05 12:21:40|177639.8|177549.8|177634.8|177544.8|177662.9|177549.9|177634.8|177531.9|19
1725538910000|2024-09-05 12:21:50|177634.9|177544.9|177668.6|177538.6|177671|177550.7|177632.3|177532.3|23
1725538920000|2024-09-05 12:22:00|177656.7|177566.7|177653|177563|177687.6|177570.8|177653|177557.6|12
1725538930000|2024-09-05 12:22:10|177654.1|177564.1|177653.7|177563.7|177657.4|177567.4|177652.6|177562.6|9
1725538940000|2024-09-05 12:22:20|177653.4|177563.4|177654.4|177564.4|177658.2|177568.2|177651.8|177561.8|10
1725538950000|2024-09-05 12:22:30|177654.6|177564.6|177655.6|177565.6|177664.7|177574.7|177654.3|177564.3|10
1725538960000|2024-09-05 12:22:40|177654.1|177564.1|177656|177566|177660.2|177570.2|177654.1|177564.1|14
1725538970000|2024-09-05 12:22:50|177659.5|177569.5|177652.4|177562.4|177659.5|177569.5|177652.4|177562.4|8
1725538980000|2024-09-05 12:23:00|177652.7|177562.7|177652.6|177522.6|177661.8|177562.7|177622|177511.5|16
1725538990000|2024-09-05 12:23:10|177653.1|177523.1|177665.4|177535.4|177665.5|177535.5|177651.8|177521.8|18
1725539000000|2024-09-05 12:23:20|177678.9|177548.9|177585.9|177495.9|177679|177549|177585.9|177495.9|10
1725539010000|2024-09-05 12:23:30|177589|177499|177580.8|177490.8|177590.1|177500.1|177569.8|177479.8|17
1725539020000|2024-09-05 12:23:40|177590.3|177500.3|177625.3|177535.3|177628.5|177538.5|177589.7|177489.4|24
1725539030000|2024-09-05 12:23:50|177626.9|177536.9|177606.2|177516.2|177636.4|177546.4|177603.4|177513.4|13
1725539040000|2024-09-05 12:24:00|177608.5|177518.5|177591.5|177501.5|177609.9|177519.9|177587.6|177497.6|26
1725539050000|2024-09-05 12:24:10|177591.2|177501.2|177645.4|177555.4|177651|177561|177591.2|177501.2|27
1725539060000|2024-09-05 12:24:20|177647|177557|177639.8|177549.8|177657.6|177567.6|177639.8|177549.8|21
1725539070000|2024-09-05 12:24:30|177644|177554|177644.7|177554.7|177648.1|177558.1|177641|177551|21
1725539080000|2024-09-05 12:24:40|177642.8|177552.8|177642.2|177552.2|177649.4|177559.4|177637.8|177547.8|21
1725539090000|2024-09-05 12:24:50|177642.9|177552.9|177589.1|177499.1|177643.5|177553.5|177589.1|177499.1|15
1725539100000|2024-09-05 12:25:00|177588.8|177498.8|177601.5|177511.5|177602.3|177512.3|177582.2|177492.2|19
1725539110000|2024-09-05 12:25:10|177600.1|177510.1|177650.4|177560.4|177650.4|177560.4|177597.5|177507.5|10
1725539120000|2024-09-05 12:25:20|177648.8|177558.8|177638.8|177548.8|177648.8|177558.8|177638.7|177548.7|12
1725539130000|2024-09-05 12:25:30|177640.3|177550.3|177639.1|177549.1|177642.2|177552.2|177639.1|177549.1|8
1725539140000|2024-09-05 12:25:40|177638.8|177548.8|177631.9|177541.9|177638.8|177548.8|177631.9|177541.9|9
1725539150000|2024-09-05 12:25:50|177631.7|177541.7|177663.2|177573.2|177674.3|177584.3|177631.7|177541.7|16
1725539160000|2024-09-05 12:26:00|177661.9|177571.9|177667.1|177577.1|177672.8|177582.8|177654.2|177564.2|16
1725539170000|2024-09-05 12:26:10|177664.4|177574.4|177664.1|177574.1|177674.7|177584.7|177656.5|177566.5|28
1725539180000|2024-09-05 12:26:20|177665.5|177575.5|177651.3|177561.3|177665.5|177575.5|177651.3|177561.3|12
1725539190000|2024-09-05 12:26:30|177653.6|177563.6|177650.7|177560.7|177653.6|177563.6|177650.7|177560.7|6
1725539200000|2024-09-05 12:26:40|177653.3|177563.3|177653.1|177563.1|177653.3|177563.3|177649.6|177559.6|10
1725539210000|2024-09-05 12:26:50|177654.9|177564.9|177654.6|177564.6|177656.5|177566.5|177650.4|177560.4|10
1725539220000|2024-09-05 12:27:00|177656.7|177566.7|177651.3|177561.3|177658.1|177568.1|177639.5|177549.5|17
1725539230000|2024-09-05 12:27:10|177652.6|177562.6|177651.5|177561.5|177654.9|177564.9|177649.1|177559.1|13
1725539240000|2024-09-05 12:27:20|177651.8|177561.8|177658.7|177568.7|177658.7|177568.7|177651.7|177561.7|9
1725539250000|2024-09-05 12:27:30|177659|177569|177660.6|177570.6|177661.1|177571.1|177658.4|177568.4|7
1725539260000|2024-09-05 12:27:40|177658.4|177568.4|177657.5|177567.5|177660.6|177570.6|177656.1|177566.1|10
1725539270000|2024-09-05 12:27:50|177657.6|177567.6|177657.8|177567.8|177657.8|177567.8|177656.8|177566.8|3
1725539280000|2024-09-05 12:28:00|177660.5|177570.5|177657.9|177567.9|177660.5|177570.5|177657.9|177567.9|4
1725539290000|2024-09-05 12:28:10|177656.4|177566.4|177656.4|177566.4|177656.4|177566.4|177656.4|177566.4|1
1725539300000|2024-09-05 12:28:20|177665.8|177575.8|177660.9|177570.9|177665.8|177575.8|177660.1|177570.1|6
1725539310000|2024-09-05 12:28:30|177663.5|177573.5|177693.2|177563.2|177697.6|177588.5|177663.5|177563.2|9
1725539320000|2024-09-05 12:28:40|177692.4|177562.4|177696.2|177566.2|177696.2|177566.2|177692.4|177562.4|5
1725539330000|2024-09-05 12:28:50|177696.9|177566.9|177679|177589|177699.5|177589|177675.1|177563.1|11
1725539340000|2024-09-05 12:29:00|177677.7|177587.7|177690.5|177560.5|177694.1|177591.4|177676|177557.8|15
1725539350000|2024-09-05 12:29:10|177691.3|177561.3|177686.3|177556.3|177694.1|177564.1|177680.9|177550.9|35
1725539360000|2024-09-05 12:29:20|177687.4|177557.4|177679.3|177549.3|177687.8|177557.8|177676.9|177546.9|26
1725539370000|2024-09-05 12:29:30|177679.8|177549.8|177688.6|177558.6|177688.6|177558.6|177678.7|177548.7|15
1725539380000|2024-09-05 12:29:40|177686.6|177556.6|177690.2|177560.2|177695.9|177565.9|177683.7|177553.7|14
1725539390000|2024-09-05 12:29:50|177693.5|177563.5|177803.1|177530|177803.1|177575.6|177692|177530|14
1725539400000|2024-09-05 12:30:00|177795.5|177528.7|177851.9|177556.7|177887.3|177556.7|177751.9|177513.1|16
1725539410000|2024-09-05 12:30:10|177847.6|177564.2|177985.8|177737.1|177987.6|177737.1|177847.6|177564.2|38
1725539420000|2024-09-05 12:30:20|177985.7|177737.4|177853|177723|178027.1|177843.9|177852.4|177722.4|35
1725539430000|2024-09-05 12:30:30|177852.3|177722.3|177865.9|177735.9|177876.9|177746.9|177852.3|177722.3|32
1725539440000|2024-09-05 12:30:40|177856.7|177726.7|177793.2|177663.2|177861.3|177731.3|177786.9|177656.9|27
1725539450000|2024-09-05 12:30:50|177793.3|177663.3|177790.9|177660.9|177793.9|177663.9|177787.6|177657.6|9
1725539460000|2024-09-05 12:31:00|177790.7|177660.7|177828.6|177698.6|177846.7|177716.7|177790.6|177660.6|17
1725539470000|2024-09-05 12:31:10|177832.8|177702.8|177815.6|177685.6|177850.3|177720.3|177814.5|177684.5|24
1725539480000|2024-09-05 12:31:20|177815|177685|177789.4|177659.4|177815|177685|177782.9|177652.9|20
1725539490000|2024-09-05 12:31:30|177792.1|177662.1|177788.6|177658.6|177792.1|177662.1|177784.3|177654.3|18
1725539500000|2024-09-05 12:31:40|177788.7|177658.7|177786.7|177656.7|177788.7|177658.7|177786.7|177656.7|4
1725539510000|2024-09-05 12:31:50|177786.3|177656.3|177786.9|177656.9|177787.3|177657.3|177786.3|177656.3|4
1725539520000|2024-09-05 12:32:00|177788.9|177658.9|177785.1|177655.1|177788.9|177658.9|177785.1|177655.1|4
1725539530000|2024-09-05 12:32:10|177784.1|177654.1|177780.6|177650.6|177785.1|177655.1|177780.4|177650.4|8
1725539540000|2024-09-05 12:32:20|177779.6|177649.6|177711.2|177621.2|177780.4|177650.4|177705.2|177602.5|16
1725539550000|2024-09-05 12:32:30|177707.8|177617.8|177710|177580|177715.7|177619|177700.4|177577.3|22
1725539560000|2024-09-05 12:32:40|177704.5|177574.5|177702.9|177572.9|177713|177583|177693.7|177563.7|30
1725539570000|2024-09-05 12:32:50|177701.9|177571.9|177633.2|177503.2|177711.2|177581.2|177615.7|177485.7|39
1725539580000|2024-09-05 12:33:00|177603.2|177473.2|177594.4|177464.4|177606|177479|177569|177456.8|21
1725539590000|2024-09-05 12:33:10|177596.7|177466.7|177568.2|177478.2|177608.5|177486.6|177567.4|177466.7|20
1725539600000|2024-09-05 12:33:20|177569.5|177479.5|177580.9|177490.9|177628.2|177498.2|177569.5|177476.8|21
1725539610000|2024-09-05 12:33:30|177586.3|177496.3|177619.3|177489.3|177624.6|177498.2|177579.3|177473.7|26
1725539620000|2024-09-05 12:33:40|177614.3|177484.3|177623.7|177493.7|177623.7|177494.2|177576.3|177469.4|21
1725539630000|2024-09-05 12:33:50|177619.7|177489.7|177646.7|177516.7|177667.1|177537.1|177619.7|177489.7|26
1725539640000|2024-09-05 12:34:00|177649.4|177519.4|177655.7|177525.7|177661.7|177531.7|177649.4|177519.4|11
1725539650000|2024-09-05 12:34:10|177657.9|177527.9|177633|177503|177667.9|177537.9|177631.9|177501.9|24
1725539660000|2024-09-05 12:34:20|177628.3|177498.3|177588.2|177458.2|177630.6|177508.7|177583.4|177458.2|20
1725539670000|2024-09-05 12:34:30|177593.2|177463.2|177590.4|177460.4|177593.2|177463.2|177588|177458|6
1725539680000|2024-09-05 12:34:40|177594.8|177464.8|177594.8|177504.8|177604.4|177506.6|177589.8|177460|18
1725539690000|2024-09-05 12:34:50|177592.7|177502.7|177595.5|177465.5|177621.1|177502.7|177572.4|177465.5|20
1725539700000|2024-09-05 12:35:00|177594.9|177464.9|177567.7|177477.7|177594.9|177495.5|177567|177463.2|13
1725539710000|2024-09-05 12:35:10|177570.1|177480.1|177569.5|177479.5|177574.7|177484.7|177565.7|177475.7|16
1725539720000|2024-09-05 12:35:20|177570.2|177480.2|177560.9|177470.9|177570.9|177480.9|177560.7|177470.7|10
1725539730000|2024-09-05 12:35:30|177555.5|177465.5|177499.5|177369.5|177561.7|177471.7|177468.6|177355.6|22
1725539740000|2024-09-05 12:35:40|177502.2|177372.2|177487.2|177397.2|177502.5|177398.6|177481|177365.1|20
1725539750000|2024-09-05 12:35:50|177489|177399|177477.8|177387.8|177492.8|177402.8|177469.3|177379.3|22
1725539760000|2024-09-05 12:36:00|177478.1|177388.1|177485.7|177395.7|177489.8|177399.8|177478.1|177388.1|24
1725539770000|2024-09-05 12:36:10|177474.2|177384.2|177476.4|177386.4|177479.8|177389.8|177473.6|177383.6|16
1725539780000|2024-09-05 12:36:20|177474.7|177384.7|177488.1|177398.1|177496.2|177406.2|177468.1|177378.1|20
1725539790000|2024-09-05 12:36:30|177482.3|177392.3|177492.1|177402.1|177496.4|177406.4|177482.3|177392.3|18
1725539800000|2024-09-05 12:36:40|177493.7|177403.7|177642.1|177552.1|177642.1|177552.1|177493.7|177403.7|31
1725539810000|2024-09-05 12:36:50|177632.7|177542.7|177587.5|177497.5|177637.9|177547.9|177582.1|177492.1|22
1725539820000|2024-09-05 12:37:00|177588.3|177498.3|177589.3|177499.3|177597.3|177507.3|177575.8|177485.8|23
1725539830000|2024-09-05 12:37:10|177588|177498|177574.1|177484.1|177588|177498|177565.4|177475.4|21
1725539840000|2024-09-05 12:37:20|177574.5|177484.5|177582.9|177492.9|177598.8|177508.8|177574|177484|26
1725539850000|2024-09-05 12:37:30|177579.5|177489.5|177578.6|177488.6|177584.1|177494.1|177568|177478|16
1725539860000|2024-09-05 12:37:40|177575.3|177485.3|177575.3|177485.3|177582.5|177492.5|177574.3|177484.3|18
1725539870000|2024-09-05 12:37:50|177574.7|177484.7|177574.8|177484.8|177582.5|177492.5|177570.3|177480.3|15
1725539880000|2024-09-05 12:38:00|177576|177486|177627.4|177537.4|177632.3|177542.3|177568.1|177478.1|18
1725539890000|2024-09-05 12:38:10|177633.2|177543.2|177574.6|177484.6|177633.2|177543.2|177559.9|177469.9|25
1725539900000|2024-09-05 12:38:20|177574.5|177484.5|177568.8|177478.8|177574.5|177484.5|177557.8|177467.8|16
1725539910000|2024-09-05 12:38:30|177574.3|177484.3|177571.1|177481.1|177588.7|177498.7|177555|177465|22
1725539920000|2024-09-05 12:38:40|177570.9|177480.9|177584.1|177494.1|177588.6|177498.6|177569.3|177479.3|25
1725539930000|2024-09-05 12:38:50|177583|177493|177599.8|177509.8|177605.7|177515.7|177579.2|177489.2|20
1725539940000|2024-09-05 12:39:00|177594.9|177504.9|177601.2|177511.2|177610.3|177520.3|177594.8|177504.8|24
1725539950000|2024-09-05 12:39:10|177608.8|177518.8|177625|177535|177630.2|177540.2|177607.5|177517.5|16
1725539960000|2024-09-05 12:39:20|177635.5|177545.5|177571.4|177481.4|177635.5|177545.5|177565.9|177475.9|23
1725539970000|2024-09-05 12:39:30|177563.3|177473.3|177578.1|177488.1|177583.5|177493.5|177559.5|177469.5|18
1725539980000|2024-09-05 12:39:40|177577|177487|177568.7|177478.7|177578.3|177488.3|177568.7|177478.7|16
1725539990000|2024-09-05 12:39:50|177570.4|177480.4|177563.4|177473.4|177571.2|177481.2|177558|177468|18
1725540000000|2024-09-05 12:40:00|177561.5|177471.5|177569.3|177479.3|177571.7|177481.7|177557.3|177467.3|20
1725540010000|2024-09-05 12:40:10|177568.9|177478.9|177569.7|177479.7|177571.4|177481.4|177565.7|177475.7|11
1725540020000|2024-09-05 12:40:20|177567|177477|177567.9|177477.9|177570.6|177480.6|177567|177477|12
1725540030000|2024-09-05 12:40:30|177566.9|177476.9|177589.5|177459.5|177589.6|177484.2|177566.9|177459.5|11
1725540040000|2024-09-05 12:40:40|177589.6|177459.6|177593.7|177463.7|177594.3|177464.3|177586.9|177456.9|20
1725540050000|2024-09-05 12:40:50|177593.8|177463.8|177590.6|177460.6|177593.8|177463.8|177586.7|177456.7|17
1725540060000|2024-09-05 12:41:00|177590.8|177460.8|177577.7|177487.7|177597.7|177487.7|177576.6|177456|20
1725540070000|2024-09-05 12:41:10|177575.8|177485.8|177574.6|177484.6|177575.8|177485.8|177565.8|177475.8|11
1725540080000|2024-09-05 12:41:20|177576|177486|177575.4|177485.4|177578.9|177488.9|177570.4|177480.4|10
1725540090000|2024-09-05 12:41:30|177572.4|177482.4|177572.1|177482.1|177577.6|177487.6|177567.1|177477.1|18
1725540100000|2024-09-05 12:41:40|177570.8|177480.8|177527.3|177437.3|177570.8|177480.8|177521.3|177431.3|16
1725540110000|2024-09-05 12:41:50|177525.1|177435.1|177572.2|177482.2|177573.7|177483.7|177516.3|177426.3|26
1725540120000|2024-09-05 12:42:00|177570.8|177480.8|177576.9|177486.9|177576.9|177486.9|177570.8|177480.8|8
1725540130000|2024-09-05 12:42:10|177577|177487|177580|177490|177634.6|177544.6|177577|177487|25
1725540140000|2024-09-05 12:42:20|177582.8|177492.8|177576.3|177486.3|177585|177495|177576.3|177486.3|9
1725540150000|2024-09-05 12:42:30|177573|177483|177580.8|177490.8|177585.6|177495.6|177565.3|177475.3|21
1725540160000|2024-09-05 12:42:40|177581.7|177491.7|177572.7|177482.7|177581.7|177491.7|177572.7|177482.7|11
1725540170000|2024-09-05 12:42:50|177572.8|177482.8|177586.7|177496.7|177588.6|177498.6|177572.8|177482.8|20
1725540180000|2024-09-05 12:43:00|177587.8|177497.8|177585.6|177495.6|177591.7|177501.7|177583|177493|19
1725540190000|2024-09-05 12:43:10|177582.9|177492.9|177599.3|177509.3|177599.3|177509.3|177580.1|177490.1|16
1725540200000|2024-09-05 12:43:20|177601.3|177511.3|177627.7|177497.7|177627.7|177515.2|177601.3|177493.2|10
1725540210000|2024-09-05 12:43:30|177596.8|177506.8|177589|177499|177603.6|177513.6|177584.1|177494.1|24
1725540220000|2024-09-05 12:43:40|177589.2|177499.2|177574.6|177484.6|177591.5|177501.5|177569.3|177479.3|25
1725540230000|2024-09-05 12:43:50|177571.4|177481.4|177585.2|177495.2|177591.5|177501.5|177571.4|177481.4|19
1725540240000|2024-09-05 12:44:00|177589.7|177499.7|177602.5|177512.5|177602.5|177512.5|177589.7|177499.7|16
1725540250000|2024-09-05 12:44:10|177600.3|177510.3|177601.8|177511.8|177604.1|177514.1|177599.7|177509.7|16
1725540260000|2024-09-05 12:44:20|177601.1|177511.1|177586.8|177496.8|177601.8|177511.8|177586.8|177496.8|13
1725540270000|2024-09-05 12:44:30|177588|177498|177577.1|177487.1|177588|177498|177570.9|177480.9|8
1725540280000|2024-09-05 12:44:40|177576.8|177486.8|177576.3|177486.3|177577.3|177487.3|177576|177486|7
1725540290000|2024-09-05 12:44:50|177573.3|177483.3|177575.9|177485.9|177576.9|177486.9|177573.3|177483.3|6
1725540300000|2024-09-05 12:45:00|177579.2|177489.2|177581.9|177491.9|177583|177493|177576.4|177486.4|18
1725540310000|2024-09-05 12:45:10|177583.1|177493.1|177577.5|177487.5|177584.5|177494.5|177576.6|177486.6|11
1725540320000|2024-09-05 12:45:20|177578.5|177488.5|177638.3|177548.3|177641.1|177551.1|177574.5|177484.5|22
1725540330000|2024-09-05 12:45:30|177641.3|177551.3|177667.8|177577.8|177668.7|177578.7|177640.2|177550.2|15
1725540340000|2024-09-05 12:45:40|177668.7|177578.7|177669.7|177579.7|177677.5|177587.5|177668.7|177578.7|15
1725540350000|2024-09-05 12:45:50|177668.2|177578.2|177664.2|177574.2|177671|177581|177664|177574|12
1725540360000|2024-09-05 12:46:00|177662.1|177572.1|177665.7|177575.7|177667.7|177577.7|177660.9|177570.9|11
1725540370000|2024-09-05 12:46:10|177664.8|177574.8|177677.8|177587.8|177678.6|177588.6|177664.8|177574.8|10
1725540380000|2024-09-05 12:46:20|177678.1|177588.1|177681.3|177591.3|177681.3|177591.3|177678.1|177588.1|4
1725540390000|2024-09-05 12:46:30|177681.6|177591.6|177680|177590|177681.7|177591.7|177680|177590|3
1725540400000|2024-09-05 12:46:40|177681.1|177591.1|177599.5|177509.5|177681.1|177591.1|177579.7|177489.7|26
1725540410000|2024-09-05 12:46:50|177599.4|177509.4|177595.9|177505.9|177600.8|177510.8|177594.4|177504.4|17
1725540420000|2024-09-05 12:47:00|177595.7|177505.7|177599.5|177509.5|177599.5|177509.5|177588.9|177498.9|20
1725540430000|2024-09-05 12:47:10|177601.7|177511.7|177602.5|177512.5|177629.5|177539.5|177597.9|177507.9|17
1725540440000|2024-09-05 12:47:20|177602|177512|177595.4|177505.4|177611.2|177521.2|177595.4|177505.4|13
1725540450000|2024-09-05 12:47:30|177590|177500|177594.9|177504.9|177621.7|177531.7|177587.3|177497.3|27
1725540460000|2024-09-05 12:47:40|177593.1|177503.1|177594.7|177504.7|177595.7|177505.7|177593.1|177503.1|9
1725540470000|2024-09-05 12:47:50|177593.3|177503.3|177608.5|177518.5|177612.4|177522.4|177584.7|177494.7|18
1725540480000|2024-09-05 12:48:00|177607.6|177517.6|177616|177526|177627.4|177537.4|177607.6|177517.6|17
1725540490000|2024-09-05 12:48:10|177614.6|177524.6|177628|177538|177635.3|177545.3|177612.8|177522.8|23
1725540500000|2024-09-05 12:48:20|177627.6|177537.6|177611.8|177521.8|177627.6|177537.6|177607|177517|13
1725540510000|2024-09-05 12:48:30|177615.7|177525.7|177610.8|177520.8|177620.5|177530.5|177610.5|177520.5|13
1725540520000|2024-09-05 12:48:40|177610|177520|177609.5|177519.5|177613.3|177523.3|177609.5|177519.5|3
1725540530000|2024-09-05 12:48:50|177615.6|177525.6|177609.9|177519.9|177615.6|177525.6|177608.8|177518.8|8
1725540540000|2024-09-05 12:49:00|177611.2|177521.2|177612.2|177522.2|177620.1|177530.1|177604|177514|12
1725540550000|2024-09-05 12:49:10|177617.3|177527.3|177613.3|177523.3|177617.9|177527.9|177612.2|177522.2|11
1725540560000|2024-09-05 12:49:20|177616|177526|177610.8|177520.8|177617.3|177527.3|177609.9|177519.9|12
1725540570000|2024-09-05 12:49:30|177608.3|177518.3|177580|177490|177608.3|177518.3|177570.6|177480.6|31
1725540580000|2024-09-05 12:49:40|177579.1|177489.1|177596.1|177506.1|177598.1|177508.1|177579.1|177489.1|24
1725540590000|2024-09-05 12:49:50|177598.1|177508.1|177600.5|177510.5|177604.1|177514.1|177593.8|177503.8|17
1725540600000|2024-09-05 12:50:00|177601|177511|177601.9|177511.9|177609|177519|177600.1|177510.1|18
1725540610000|2024-09-05 12:50:10|177600.8|177510.8|177598.4|177508.4|177602.1|177512.1|177598.2|177508.2|12
1725540620000|2024-09-05 12:50:20|177599.1|177509.1|177592.3|177502.3|177599.1|177509.1|177588.4|177498.4|8
1725540630000|2024-09-05 12:50:30|177598.7|177508.7|177606.4|177516.4|177607|177517|177582.1|177492.1|17
1725540640000|2024-09-05 12:50:40|177626.8|177536.8|177634.4|177544.4|177635.8|177545.8|177608.7|177518.7|7
1725540650000|2024-09-05 12:50:50|177634.3|177544.3|177592.6|177502.6|177634.3|177544.3|177580.1|177490.1|25
1725540660000|2024-09-05 12:51:00|177599.8|177509.8|177626|177536|177626|177536|177596.1|177506.1|23
1725540670000|2024-09-05 12:51:10|177619.7|177529.7|177619.5|177529.5|177627.3|177537.3|177608.8|177518.8|33
1725540680000|2024-09-05 12:51:20|177629.9|177539.9|177650.9|177560.9|177651.6|177561.6|177629.9|177539.9|17
1725540690000|2024-09-05 12:51:30|177649.9|177559.9|177646.9|177556.9|177650.9|177560.9|177646.5|177556.5|11
1725540700000|2024-09-05 12:51:40|177646.8|177556.8|177646.6|177556.6|177646.8|177556.8|177645.5|177555.5|6
1725540710000|2024-09-05 12:51:50|177647.1|177557.1|177645.8|177555.8|177648.3|177558.3|177645.8|177555.8|5
1725540720000|2024-09-05 12:52:00|177646.6|177556.6|177645.6|177555.6|177646.6|177556.6|177645.6|177555.6|4
1725540730000|2024-09-05 12:52:10|177657.6|177567.6|177666.1|177576.1|177667.1|177577.1|177657.6|177567.6|24
1725540740000|2024-09-05 12:52:20|177666.6|177576.6|177678.4|177588.4|177696.7|177606.7|177666.5|177576.5|13
1725540750000|2024-09-05 12:52:30|177678.7|177588.7|177674.1|177584.1|177678.7|177588.7|177674.1|177584.1|5
1725540760000|2024-09-05 12:52:40|177674.9|177584.9|177675|177585|177675.5|177585.5|177674.9|177584.9|3
1725540770000|2024-09-05 12:52:50|177673.3|177583.3|177677.3|177587.3|177677.3|177587.3|177673.3|177583.3|4
1725540780000|2024-09-05 12:53:00|177677|177587|177704.8|177614.8|177707.3|177617.3|177675.4|177585.4|21
1725540790000|2024-09-05 12:53:10|177703|177613|177683.3|177593.3|177705.1|177615.1|177683.3|177593.3|14
1725540800000|2024-09-05 12:53:20|177684.7|177594.7|177707.2|177617.2|177707.2|177617.2|177684.7|177594.7|17
1725540810000|2024-09-05 12:53:30|177705.9|177615.9|177675.3|177585.3|177723.7|177633.7|177672.4|177582.4|9
1725540820000|2024-09-05 12:53:40|177670.1|177580.1|177701.4|177611.4|177705.9|177615.9|177670.1|177580.1|25
1725540830000|2024-09-05 12:53:50|177699.8|177609.8|177701.9|177611.9|177702.3|177612.3|177699.8|177609.8|4
1725540840000|2024-09-05 12:54:00|177708.7|177618.7|177707.2|177617.2|177709.1|177619.1|177706.7|177616.7|4
1725540850000|2024-09-05 12:54:10|177703.9|177613.9|177703.3|177613.3|177708.2|177618.2|177698.6|177608.6|15
1725540860000|2024-09-05 12:54:20|177707|177617|177705.4|177615.4|177709.2|177619.2|177700.7|177610.7|9
1725540870000|2024-09-05 12:54:30|177704.3|177614.3|177702.9|177612.9|177710|177620|177699.6|177609.6|13
1725540880000|2024-09-05 12:54:40|177701.8|177611.8|177709.9|177619.9|177711|177621|177701.8|177611.8|12
1725540890000|2024-09-05 12:54:50|177710.7|177620.7|177691.6|177601.6|177718|177628|177691.6|177601.6|7
1725540900000|2024-09-05 12:55:00|177689.9|177599.9|177679.4|177589.4|177700.4|177610.4|177679.2|177589.2|14
1725540910000|2024-09-05 12:55:10|177680.7|177590.7|177683.5|177593.5|177687.8|177597.8|177679.2|177589.2|13
1725540920000|2024-09-05 12:55:20|177684.4|177594.4|177679.8|177589.8|177697.8|177607.8|177679.2|177589.2|17
1725540930000|2024-09-05 12:55:30|177682.8|177592.8|177678|177588|177682.8|177592.8|177678|177588|3
1725540940000|2024-09-05 12:55:40|177648.5|177558.5|177604.9|177514.9|177648.5|177558.5|177604.9|177514.9|26
1725540950000|2024-09-05 12:55:50|177601.2|177511.2|177592.5|177502.5|177601.3|177511.3|177588.6|177498.6|26
1725540960000|2024-09-05 12:56:00|177589.6|177499.6|177587.5|177497.5|177596.4|177506.4|177586.2|177496.2|24
1725540970000|2024-09-05 12:56:10|177588|177498|177590.6|177500.6|177593.6|177503.6|177587|177497|18
1725540980000|2024-09-05 12:56:20|177591.3|177501.3|177584.8|177494.8|177593.6|177503.6|177583.6|177493.6|13
1725540990000|2024-09-05 12:56:30|177584.2|177494.2|177599.7|177509.7|177601.5|177511.5|177584.2|177494.2|10
1725541000000|2024-09-05 12:56:40|177595.8|177505.8|177631.7|177541.7|177634.1|177544.1|177595.2|177505.2|25
1725541010000|2024-09-05 12:56:50|177631.8|177541.8|177630.8|177540.8|177632.6|177542.6|177630.8|177540.8|5
1725541020000|2024-09-05 12:57:00|177628.2|177538.2|177618.2|177528.2|177631.6|177541.6|177608.5|177518.5|16
1725541030000|2024-09-05 12:57:10|177608.1|177518.1|177610.1|177520.1|177613|177523|177603.1|177513.1|15
1725541040000|2024-09-05 12:57:20|177621.2|177531.2|177609.3|177519.3|177626.3|177536.3|177601.2|177511.2|16
1725541050000|2024-09-05 12:57:30|177609.2|177519.2|177595.5|177505.5|177609.2|177519.2|177593.6|177503.6|12
1725541060000|2024-09-05 12:57:40|177597.2|177507.2|177603.9|177513.9|177603.9|177513.9|177594.7|177504.7|16
1725541070000|2024-09-05 12:57:50|177604.7|177514.7|177602|177512|177604.7|177514.7|177600.9|177510.9|9
1725541080000|2024-09-05 12:58:00|177603.7|177513.7|177579.9|177489.9|177603.7|177513.7|177548.7|177458.7|19
1725541090000|2024-09-05 12:58:10|177592.6|177502.6|177587.1|177497.1|177600.2|177510.2|177582.1|177492.1|23
1725541100000|2024-09-05 12:58:20|177588.2|177498.2|177584|177494|177592.4|177502.4|177579.4|177489.4|19
1725541110000|2024-09-05 12:58:30|177584.2|177494.2|177587.1|177497.1|177587.8|177497.8|177579.3|177489.3|15
1725541120000|2024-09-05 12:58:40|177588|177498|177578.5|177488.5|177588.5|177498.5|177577.6|177487.6|13
1725541130000|2024-09-05 12:58:50|177579|177489|177593.9|177503.9|177593.9|177503.9|177578.2|177488.2|18
1725541140000|2024-09-05 12:59:00|177596.3|177506.3|177591.1|177501.1|177597.3|177507.3|177590.4|177500.4|22
1725541150000|2024-09-05 12:59:10|177593.2|177503.2|177604.2|177514.2|177606.4|177516.4|177589.8|177499.8|20
1725541160000|2024-09-05 12:59:20|177602.4|177512.4|177599.6|177509.6|177602.7|177512.7|177599.6|177509.6|6
1725541170000|2024-09-05 12:59:30|177598.6|177508.6|177594.1|177504.1|177600.8|177510.8|177593.6|177503.6|13
1725541180000|2024-09-05 12:59:40|177596.5|177506.5|177602.1|177512.1|177602.1|177512.1|177592.6|177502.6|16
1725541190000|2024-09-05 12:59:50|177602.2|177512.2|177610.3|177520.3|177613.1|177523.1|177597.3|177507.3|19
1725541200000|2024-09-05 13:00:00|177606.4|177516.4|177601.8|177511.8|177608.6|177518.6|177601.2|177511.2|22
1725541210000|2024-09-05 13:00:10|177605|177515|177592.8|177502.8|177605|177515|177588.2|177498.2|25
1725541220000|2024-09-05 13:00:20|177593.3|177503.3|177608.7|177518.7|177608.7|177518.7|177586.9|177496.9|15
1725541230000|2024-09-05 13:00:30|177610|177520|177550|177460|177611.9|177521.9|177544.2|177454.2|17
1725541240000|2024-09-05 13:00:40|177552.6|177462.6|177549.8|177459.8|177552.6|177462.6|177543|177453|21
1725541250000|2024-09-05 13:00:50|177550.7|177460.7|177549.5|177459.5|177554.5|177464.5|177549.5|177459.5|7
1725541260000|2024-09-05 13:01:00|177554.5|177464.5|177606.7|177516.7|177609.2|177519.2|177547.8|177457.8|19
1725541270000|2024-09-05 13:01:10|177576|177486|177580.6|177490.6|177590.6|177500.6|177575.5|177485.5|26
1725541280000|2024-09-05 13:01:20|177576|177486|177575.1|177485.1|177576|177486|177568.9|177478.9|16
1725541290000|2024-09-05 13:01:30|177575.6|177485.6|177578.1|177488.1|177582.3|177492.3|177570.4|177480.4|14
1725541300000|2024-09-05 13:01:40|177573.4|177483.4|177576.9|177486.9|177577.1|177487.1|177564.4|177474.4|13
1725541310000|2024-09-05 13:01:50|177574.3|177484.3|177573.7|177483.7|177589.4|177499.4|177572.8|177482.8|13
1725541320000|2024-09-05 13:02:00|177576.4|177486.4|177556.9|177466.9|177579.3|177489.3|177549.8|177459.8|23
1725541330000|2024-09-05 13:02:10|177562|177472|177560.4|177470.4|177563.1|177473.1|177554.3|177464.3|20
1725541340000|2024-09-05 13:02:20|177560.1|177470.1|177558.2|177468.2|177560.1|177470.1|177556.5|177466.5|7
1725541350000|2024-09-05 13:02:30|177560|177470|177560.2|177470.2|177563.2|177473.2|177559.4|177469.4|6
1725541360000|2024-09-05 13:02:40|177559.2|177469.2|177561|177471|177561|177471|177550.3|177460.3|9
1725541370000|2024-09-05 13:02:50|177562.4|177472.4|177561.6|177471.6|177564.4|177474.4|177559.8|177469.8|13
1725541380000|2024-09-05 13:03:00|177559.9|177469.9|177557.3|177467.3|177560.4|177470.4|177554.8|177464.8|8
1725541390000|2024-09-05 13:03:10|177558.2|177468.2|177554.1|177464.1|177559|177469|177550.6|177460.6|10
1725541400000|2024-09-05 13:03:20|177548.3|177458.3|177556|177466|177556|177466|177548.3|177458.3|12
1725541410000|2024-09-05 13:03:30|177557.4|177467.4|177551.5|177461.5|177558.7|177468.7|177548.7|177458.7|14
1725541420000|2024-09-05 13:03:40|177551.6|177461.6|177542.8|177452.8|177551.6|177461.6|177537|177447|9
1725541430000|2024-09-05 13:03:50|177540.1|177450.1|177537|177447|177541.9|177451.9|177533.2|177443.2|13
1725541440000|2024-09-05 13:04:00|177537.9|177447.9|177536.9|177446.9|177537.9|177447.9|177533.9|177443.9|10
1725541450000|2024-09-05 13:04:10|177535.5|177445.5|177534.9|177444.9|177537|177447|177532.5|177442.5|6
1725541460000|2024-09-05 13:04:20|177536.5|177446.5|177544.1|177454.1|177544.1|177454.1|177533.8|177443.8|11
1725541470000|2024-09-05 13:04:30|177542.8|177452.8|177543.9|177453.9|177545.2|177455.2|177540.6|177450.6|10
1725541480000|2024-09-05 13:04:40|177545.2|177455.2|177545.1|177455.1|177545.2|177455.2|177542.9|177452.9|3
1725541490000|2024-09-05 13:04:50|177539.4|177449.4|177498.5|177408.5|177544|177454|177498.5|177408.5|11
1725541500000|2024-09-05 13:05:00|177499.1|177409.1|177498|177408|177499.3|177409.3|177496.3|177406.3|11
1725541510000|2024-09-05 13:05:10|177498.2|177408.2|177496.8|177406.8|177500.9|177410.9|177496.8|177406.8|7
1725541520000|2024-09-05 13:05:20|177496.4|177406.4|177486.9|177396.9|177497.7|177407.7|177483.7|177393.7|16
1725541530000|2024-09-05 13:05:30|177489.4|177399.4|177483.5|177393.5|177490.5|177400.5|177479.2|177389.2|20
1725541540000|2024-09-05 13:05:40|177483.8|177393.8|177489.2|177399.2|177495.8|177405.8|177483.8|177393.8|11
1725541550000|2024-09-05 13:05:50|177489.1|177399.1|177496.9|177406.9|177497.5|177407.5|177489.1|177399.1|12
1725541560000|2024-09-05 13:06:00|177494.3|177404.3|177497.1|177407.1|177497.1|177407.1|177484.5|177394.5|15
1725541570000|2024-09-05 13:06:10|177498.4|177408.4|177487.7|177397.7|177498.4|177408.4|177481.8|177391.8|14
1725541580000|2024-09-05 13:06:20|177487.4|177397.4|177494.2|177404.2|177494.2|177404.2|177487.3|177397.3|8
1725541590000|2024-09-05 13:06:30|177495|177405|177492.7|177402.7|177495.5|177405.5|177492.7|177402.7|6
1725541600000|2024-09-05 13:06:40|177492.9|177402.9|177491.3|177401.3|177494.2|177404.2|177491.3|177401.3|8
1725541610000|2024-09-05 13:06:50|177492.5|177402.5|177487.6|177397.6|177492.5|177402.5|177487.6|177397.6|9
1725541620000|2024-09-05 13:07:00|177485.6|177395.6|177449.8|177359.8|177485.6|177395.6|177440.1|177350.1|18
1725541630000|2024-09-05 13:07:10|177450.2|177360.2|177437.6|177347.6|177451.6|177361.6|177435.4|177345.4|22
1725541640000|2024-09-05 13:07:20|177439.6|177349.6|177439.5|177349.5|177444.6|177354.6|177437|177347|9
1725541650000|2024-09-05 13:07:30|177438.7|177348.7|177423.9|177333.9|177444.4|177354.4|177423.9|177333.9|24
1725541660000|2024-09-05 13:07:40|177423.8|177333.8|177421.4|177331.4|177425.8|177335.8|177420.2|177330.2|5
1725541670000|2024-09-05 13:07:50|177420.1|177330.1|177422.2|177332.2|177422.2|177332.2|177420.1|177330.1|5
1725541680000|2024-09-05 13:08:00|177421|177331|177423.1|177333.1|177423.1|177333.1|177419.4|177329.4|8
1725541690000|2024-09-05 13:08:10|177420.9|177330.9|177420.8|177330.8|177422.2|177332.2|177418.9|177328.9|5
1725541700000|2024-09-05 13:08:20|177420.3|177330.3|177420.3|177330.3|177420.3|177330.3|177420.3|177330.3|1
1725541710000|2024-09-05 13:08:30|177423.5|177333.5|177426.9|177336.9|177430.7|177340.7|177420.6|177330.6|13
1725541720000|2024-09-05 13:08:40|177426.8|177336.8|177426|177336|177426.8|177336.8|177426|177336|2
1725541730000|2024-09-05 13:08:50|177428|177338|177436|177346|177444.5|177354.5|177428|177338|9
1725541740000|2024-09-05 13:09:00|177437.8|177347.8|177431.3|177341.3|177438.6|177348.6|177429.4|177339.4|17
1725541750000|2024-09-05 13:09:10|177430|177340|177429.9|177339.9|177432|177342|177428.3|177338.3|13
1725541760000|2024-09-05 13:09:20|177431.4|177341.4|177428.7|177338.7|177435|177345|177426.1|177336.1|15
1725541770000|2024-09-05 13:09:30|177426.9|177336.9|177435.5|177345.5|177435.9|177345.9|177426.9|177336.9|13
1725541780000|2024-09-05 13:09:40|177433.9|177343.9|177464.8|177374.8|177481.4|177391.4|177430.2|177340.2|19
1725541790000|2024-09-05 13:09:50|177462.3|177372.3|177450.7|177360.7|177463.7|177373.7|177437.9|177347.9|20
1725541800000|2024-09-05 13:10:00|177451|177361|177444.9|177354.9|177454.7|177364.7|177443.4|177353.4|14
1725541810000|2024-09-05 13:10:10|177449.1|177359.1|177441.8|177351.8|177451.2|177361.2|177439.4|177349.4|24
1725541820000|2024-09-05 13:10:20|177443.6|177353.6|177434.1|177344.1|177443.6|177353.6|177434.1|177344.1|11
1725541830000|2024-09-05 13:10:30|177438.3|177348.3|177439.6|177349.6|177442.3|177352.3|177438.3|177348.3|7
1725541840000|2024-09-05 13:10:40|177441.5|177351.5|177447.2|177357.2|177447.2|177357.2|177438.8|177348.8|13
1725541850000|2024-09-05 13:10:50|177448.9|177358.9|177443.8|177353.8|177450.6|177360.6|177442.4|177352.4|9
1725541860000|2024-09-05 13:11:00|177442.5|177352.5|177443.9|177353.9|177443.9|177353.9|177442.5|177352.5|2
1725541870000|2024-09-05 13:11:10|177441.6|177351.6|177440.2|177350.2|177442.4|177352.4|177437.4|177347.4|11
1725541880000|2024-09-05 13:11:20|177441.4|177351.4|177433.1|177343.1|177441.4|177351.4|177433.1|177343.1|12
1725541890000|2024-09-05 13:11:30|177431.3|177341.3|177434.6|177344.6|177434.6|177344.6|177429.9|177339.9|5
1725541900000|2024-09-05 13:11:40|177436.6|177346.6|177437.8|177347.8|177437.9|177347.9|177432.9|177342.9|12
1725541910000|2024-09-05 13:11:50|177439.3|177349.3|177474|177384|177487.1|177397.1|177436.3|177346.3|19
1725541920000|2024-09-05 13:12:00|177475.4|177385.4|177484.4|177394.4|177488.2|177398.2|177475.4|177385.4|12
1725541930000|2024-09-05 13:12:10|177486.1|177396.1|177481|177391|177486.1|177396.1|177481|177391|9
1725541940000|2024-09-05 13:12:20|177479.2|177389.2|177511|177421|177511|177421|177475.9|177385.9|18
1725541950000|2024-09-05 13:12:30|177501.3|177411.3|177503.2|177413.2|177503.2|177413.2|177495.2|177405.2|10
1725541960000|2024-09-05 13:12:40|177502.5|177412.5|177503.7|177413.7|177503.7|177413.7|177500|177410|11
1725541970000|2024-09-05 13:12:50|177505.8|177415.8|177506.6|177416.6|177507.6|177417.6|177503.2|177413.2|10
1725541980000|2024-09-05 13:13:00|177506.5|177416.5|177480.1|177390.1|177507.2|177417.2|177480.1|177390.1|13
1725541990000|2024-09-05 13:13:10|177478.4|177388.4|177483.4|177393.4|177484.1|177394.1|177457|177367|20
1725542000000|2024-09-05 13:13:20|177480|177390|177456.2|177366.2|177482.8|177392.8|177455.3|177365.3|17
1725542010000|2024-09-05 13:13:30|177447.9|177357.9|177505.1|177375.1|177505.1|177375.1|177447.9|177346.9|15
1725542020000|2024-09-05 13:13:40|177502.7|177372.7|177499.9|177369.9|177503.4|177373.4|177498.9|177368.9|7
1725542030000|2024-09-05 13:13:50|177500.7|177370.7|177503.8|177373.8|177506.2|177376.2|177500.7|177370.7|10
1725542040000|2024-09-05 13:14:00|177507|177377|177484.3|177394.3|177507|177394.3|177484.3|177377|2
1725542050000|2024-09-05 13:14:10|177484.4|177394.4|177483.2|177393.2|177485.4|177395.4|177482.5|177392.5|10
1725542060000|2024-09-05 13:14:20|177485.2|177395.2|177487.2|177397.2|177488.7|177398.7|177485.2|177395.2|12
1725542070000|2024-09-05 13:14:30|177484.6|177394.6|177488.7|177398.7|177488.7|177398.7|177484.6|177394.6|3
1725542080000|2024-09-05 13:14:40|177487.4|177397.4|177487.8|177397.8|177487.8|177397.8|177485.6|177395.6|5
1725542090000|2024-09-05 13:14:50|177487.2|177397.2|177487.5|177397.5|177487.9|177397.9|177483.9|177393.9|10
1725542100000|2024-09-05 13:15:00|177486.9|177396.9|177493.4|177403.4|177493.4|177403.4|177484.7|177394.7|11
1725542110000|2024-09-05 13:15:10|177495.2|177405.2|177507.4|177417.4|177507.4|177417.4|177495.2|177405.2|7
1725542120000|2024-09-05 13:15:20|177507.6|177417.6|177486.4|177396.4|177507.8|177417.8|177486.3|177396.3|14
1725542130000|2024-09-05 13:15:30|177483.7|177393.7|177488.6|177398.6|177491.4|177401.4|177483.7|177393.7|7
1725542140000|2024-09-05 13:15:40|177486.9|177396.9|177452.7|177362.7|177486.9|177396.9|177448.4|177358.4|11
1725542150000|2024-09-05 13:15:50|177450.9|177360.9|177402.8|177312.8|177450.9|177360.9|177400.6|177310.6|18
1725542160000|2024-09-05 13:16:00|177403.6|177313.6|177392.4|177302.4|177403.6|177313.6|177363.3|177273.3|20
1725542170000|2024-09-05 13:16:10|177392.1|177302.1|177390.8|177300.8|177398|177308|177365.1|177275.1|22
1725542180000|2024-09-05 13:16:20|177389.9|177299.9|177364.8|177274.8|177391.2|177301.2|177364.8|177274.8|21
1725542190000|2024-09-05 13:16:30|177369|177279|177359.2|177269.2|177369|177279|177359.2|177269.2|8
1725542200000|2024-09-05 13:16:40|177364.4|177274.4|177362.2|177272.2|177369.1|177279.1|177359.9|177269.9|14
1725542210000|2024-09-05 13:16:50|177330.1|177240.1|177326.4|177236.4|177337.4|177247.4|177325.9|177235.9|8
1725542220000|2024-09-05 13:17:00|177323.1|177233.1|177320.5|177230.5|177328.6|177238.6|177306.4|177216.4|12
1725542230000|2024-09-05 13:17:10|177317.2|177227.2|177315.2|177225.2|177319.6|177229.6|177312.7|177222.7|14
1725542240000|2024-09-05 13:17:20|177315|177225|177309.8|177219.8|177315.2|177225.2|177309.8|177219.8|6
1725542250000|2024-09-05 13:17:30|177290.3|177200.3|177296.1|177206.1|177299.5|177209.5|177289.5|177199.5|18
1725542260000|2024-09-05 13:17:40|177297.2|177207.2|177292.9|177202.9|177297.4|177207.4|177289.1|177199.1|19
1725542270000|2024-09-05 13:17:50|177291|177201|177295.9|177205.9|177295.9|177205.9|177289.1|177199.1|13
1725542280000|2024-09-05 13:18:00|177291.6|177201.6|177298.3|177208.3|177298.8|177208.8|177284.9|177194.9|13
1725542290000|2024-09-05 13:18:10|177293.9|177203.9|177297.6|177207.6|177297.6|177207.6|177287.8|177197.8|16
1725542300000|2024-09-05 13:18:20|177305.2|177215.2|177308.3|177218.3|177312.8|177222.8|177305.2|177215.2|13
1725542310000|2024-09-05 13:18:30|177304.5|177214.5|177301.1|177211.1|177311.5|177221.5|177298.6|177208.6|16
1725542320000|2024-09-05 13:18:40|177300.6|177210.6|177291.6|177201.6|177301.3|177211.3|177291.1|177201.1|13
1725542330000|2024-09-05 13:18:50|177306.8|177216.8|177311.7|177221.7|177315.4|177225.4|177304.3|177214.3|15
1725542340000|2024-09-05 13:19:00|177310.3|177220.3|177285.8|177195.8|177310.3|177220.3|177284.4|177194.4|15
1725542350000|2024-09-05 13:19:10|177287.1|177197.1|177300.7|177210.7|177311.8|177221.8|177286.4|177196.4|12
1725542360000|2024-09-05 13:19:20|177300.6|177210.6|177293.3|177203.3|177303.3|177213.3|177293.1|177203.1|15
1725542370000|2024-09-05 13:19:30|177293.4|177203.4|177285.9|177195.9|177297.8|177207.8|177285.1|177195.1|19
1725542380000|2024-09-05 13:19:40|177287.4|177197.4|177268.6|177178.6|177290.7|177200.7|177268.3|177178.3|13
1725542390000|2024-09-05 13:19:50|177270.7|177180.7|177266.3|177176.3|177270.7|177180.7|177264.3|177174.3|6
1725542400000|2024-09-05 13:20:00|177264.3|177174.3|177278|177188|177280.3|177190.3|177264.3|177174.3|10
1725542410000|2024-09-05 13:20:10|177279.1|177189.1|177277.5|177187.5|177281.2|177191.2|177277.5|177187.5|7
1725542420000|2024-09-05 13:20:20|177276.4|177186.4|177276.4|177186.4|177276.4|177186.4|177276.4|177186.4|1
1725542430000|2024-09-05 13:20:30|177273.3|177183.3|177272|177182|177273.3|177183.3|177272|177182|2
1725542440000|2024-09-05 13:20:40|177268.6|177178.6|177269.9|177179.9|177269.9|177179.9|177268.6|177178.6|2
1725542460000|2024-09-05 13:21:00|177270.8|177180.8|177270.8|177180.8|177270.8|177180.8|177270.8|177180.8|1
1725542470000|2024-09-05 13:21:10|177269.8|177179.8|177222|177132|177271.1|177181.1|177222|177132|8
1725542480000|2024-09-05 13:21:20|177223.6|177133.6|177216.1|177126.1|177223.6|177133.6|177214.9|177124.9|19
1725542490000|2024-09-05 13:21:30|177212.7|177122.7|177214.6|177124.6|177243.8|177153.8|177212.7|177122.7|28
1725542500000|2024-09-05 13:21:40|177214.2|177124.2|177211.4|177121.4|177216.9|177126.9|177210.6|177120.6|14
1725542510000|2024-09-05 13:21:50|177208.9|177118.9|177192.2|177102.2|177208.9|177118.9|177189.2|177099.2|14
1725542520000|2024-09-05 13:22:00|177193|177103|177183.6|177093.6|177197|177107|177183.6|177093.6|11
1725542530000|2024-09-05 13:22:10|177185.1|177095.1|177182.8|177092.8|177190.1|177100.1|177182.8|177092.8|10
1725542540000|2024-09-05 13:22:20|177181.3|177091.3|177179.5|177089.5|177184|177094|177179.2|177089.2|9
1725542550000|2024-09-05 13:22:30|177181.9|177091.9|177184.9|177094.9|177186|177096|177179.3|177089.3|11
1725542560000|2024-09-05 13:22:40|177183.5|177093.5|177178|177088|177186.5|177096.5|177176.9|177086.9|20
1725542570000|2024-09-05 13:22:50|177177|177087|177177.3|177087.3|177180.2|177090.2|177176.3|177086.3|9
1725542580000|2024-09-05 13:23:00|177177.5|177087.5|177165.2|177075.2|177177.5|177087.5|177165.2|177075.2|11
1725542590000|2024-09-05 13:23:10|177167.9|177077.9|177165.3|177075.3|177169.4|177079.4|177164.5|177074.5|10
1725542600000|2024-09-05 13:23:20|177164.3|177074.3|177163.6|177073.6|177165.5|177075.5|177163.6|177073.6|7
1725542610000|2024-09-05 13:23:30|177162.8|177072.8|177156.4|177066.4|177163.4|177073.4|177156.4|177066.4|5
1725542620000|2024-09-05 13:23:40|177154.7|177064.7|177162.4|177072.4|177166.3|177076.3|177154.7|177064.7|6
1725542630000|2024-09-05 13:23:50|177122.1|177032.1|177115|177025|177122.1|177032.1|177115|177025|12
1725542640000|2024-09-05 13:24:00|177116.2|177026.2|177112.5|177022.5|177116.8|177026.8|177112.5|177022.5|13
1725542650000|2024-09-05 13:24:10|177107.8|177017.8|177082.6|176992.6|177112.1|177022.1|177077.4|176987.4|17
1725542660000|2024-09-05 13:24:20|177089.9|176999.9|177139.7|177049.7|177147.5|177057.5|177087.7|176997.7|21
1725542670000|2024-09-05 13:24:30|177145.2|177055.2|177189.6|177099.6|177192|177102|177142.2|177052.2|16
1725542680000|2024-09-05 13:24:40|177184.7|177094.7|177222.9|177132.9|177222.9|177132.9|177184.7|177094.7|29
1725542690000|2024-09-05 13:24:50|177219.4|177129.4|177201.5|177111.5|177223.8|177133.8|177198.5|177108.5|17
1725542700000|2024-09-05 13:25:00|177203.3|177113.3|177202.7|177112.7|177208.7|177118.7|177197|177107|14
1725542710000|2024-09-05 13:25:10|177200.5|177110.5|177210.2|177120.2|177217.9|177127.9|177200.5|177110.5|12
1725542720000|2024-09-05 13:25:20|177212.1|177122.1|177209.1|177119.1|177212.1|177122.1|177203.6|177113.6|14
1725542730000|2024-09-05 13:25:30|177211.7|177121.7|177212.4|177122.4|177212.4|177122.4|177200.1|177110.1|20
1725542740000|2024-09-05 13:25:40|177208.6|177118.6|177208.3|177118.3|177212|177122|177199.8|177109.8|23
1725542750000|2024-09-05 13:25:50|177207.1|177117.1|177207.2|177117.2|177209|177119|177203.9|177113.9|17
1725542760000|2024-09-05 13:26:00|177204.8|177114.8|177232.1|177142.1|177236|177146|177204.8|177114.8|24
1725542770000|2024-09-05 13:26:10|177242.2|177152.2|177242|177152|177270.7|177180.7|177241.8|177151.8|18
1725542780000|2024-09-05 13:26:20|177241.4|177151.4|177248.6|177158.6|177255.1|177165.1|177241.4|177151.4|11
1725542790000|2024-09-05 13:26:30|177245.9|177155.9|177246.3|177156.3|177251.6|177161.6|177233.8|177143.8|24
1725542800000|2024-09-05 13:26:40|177246.2|177156.2|177245.7|177155.7|177246.5|177156.5|177241.6|177151.6|13
1725542810000|2024-09-05 13:26:50|177249.9|177159.9|177251.3|177161.3|177251.3|177161.3|177246.9|177156.9|10
1725542820000|2024-09-05 13:27:00|177251.8|177161.8|177246.9|177156.9|177251.8|177161.8|177246.9|177156.9|12
1725542830000|2024-09-05 13:27:10|177223.6|177133.6|177213.7|177123.7|177228.6|177138.6|177212.9|177122.9|12
1725542840000|2024-09-05 13:27:20|177215.4|177125.4|177182.9|177092.9|177215.4|177125.4|177182.3|177092.3|27
1725542850000|2024-09-05 13:27:30|177181.4|177091.4|177191.1|177101.1|177196.4|177106.4|177181.4|177091.4|8
1725542860000|2024-09-05 13:27:40|177191.5|177101.5|177192.8|177102.8|177204.2|177114.2|177191|177101|10
1725542870000|2024-09-05 13:27:50|177192.3|177102.3|177199.2|177109.2|177199.2|177109.2|177191.8|177101.8|5
1725542880000|2024-09-05 13:28:00|177199.4|177109.4|177198.9|177108.9|177199.4|177109.4|177198.9|177108.9|2
1725542890000|2024-09-05 13:28:10|177198.8|177108.8|177206.1|177116.1|177206.1|177116.1|177194.1|177104.1|7
1725542900000|2024-09-05 13:28:20|177203|177113|177199.1|177109.1|177203|177113|177199.1|177109.1|4
1725542920000|2024-09-05 13:28:40|177201.2|177111.2|177201.7|177111.7|177201.7|177111.7|177201.2|177111.2|2
1725542930000|2024-09-05 13:28:50|177201.3|177111.3|177201.3|177111.3|177201.3|177111.3|177198.5|177108.5|3
1725542940000|2024-09-05 13:29:00|177216|177126|177254|177164|177259.1|177169.1|177216|177126|11
1725542950000|2024-09-05 13:29:10|177256.4|177166.4|177259.3|177169.3|177266.1|177176.1|177256.4|177166.4|17
1725542960000|2024-09-05 13:29:20|177261.8|177171.8|177280|177190|177280.1|177190.1|177249|177159|15
1725542970000|2024-09-05 13:29:30|177278.2|177188.2|177276.8|177186.8|177278.4|177188.4|177276.8|177186.8|3
1725542980000|2024-09-05 13:29:40|177278.3|177188.3|177281.7|177191.7|177281.7|177191.7|177278.3|177188.3|3
1725542990000|2024-09-05 13:29:50|177279.3|177189.3|177281.5|177191.5|177281.5|177191.5|177279.3|177189.3|2
1725543000000|2024-09-05 13:30:00|177280.2|177190.2|177273.4|177183.4|177280.2|177190.2|177256.2|177166.2|16
1725543010000|2024-09-05 13:30:10|177273.1|177183.1|177278|177188|177279.8|177189.8|177273.1|177183.1|8
1725543020000|2024-09-05 13:30:20|177276.4|177186.4|177257.3|177167.3|177276.4|177186.4|177252|177162|12
1725543030000|2024-09-05 13:30:30|177255.2|177165.2|177263.7|177173.7|177265.3|177175.3|177255.2|177165.2|10
1725543040000|2024-09-05 13:30:40|177262.5|177172.5|177276.2|177186.2|177276.2|177186.2|177260.4|177170.4|14
1725543050000|2024-09-05 13:30:50|177280.1|177190.1|177340|177250|177342.1|177252.1|177280.1|177190.1|12
1725543060000|2024-09-05 13:31:00|177340.6|177250.6|177343.3|177253.3|177343.8|177253.8|177339.3|177249.3|9
1725543070000|2024-09-05 13:31:10|177343.7|177253.7|177337.8|177247.8|177343.7|177253.7|177337.8|177247.8|9
1725543080000|2024-09-05 13:31:20|177335|177245|177330.6|177240.6|177335|177245|177320.5|177230.5|19
1725543090000|2024-09-05 13:31:30|177330.8|177240.8|177339.9|177249.9|177339.9|177249.9|177327.1|177237.1|17
1725543100000|2024-09-05 13:31:40|177342.6|177252.6|177343.6|177253.6|177346|177256|177338.8|177248.8|21
1725543110000|2024-09-05 13:31:50|177346.5|177256.5|177372.9|177282.9|177374.3|177284.3|177346.5|177256.5|8
1725543120000|2024-09-05 13:32:00|177371.3|177281.3|177433.9|177343.9|177433.9|177343.9|177365.2|177275.2|7
1725543130000|2024-09-05 13:32:10|177409.6|177319.6|177375.9|177285.9|177409.6|177319.6|177374.4|177284.4|18
1725543140000|2024-09-05 13:32:20|177377.4|177287.4|177392|177302|177392|177302|177368.8|177278.8|13
1725543150000|2024-09-05 13:32:30|177392.7|177302.7|177397.5|177307.5|177403.5|177313.5|177389.8|177299.8|16
1725543160000|2024-09-05 13:32:40|177396|177306|177510.8|177420.8|177510.8|177420.8|177395.1|177305.1|8
1725543170000|2024-09-05 13:32:50|177511.7|177421.7|177482.9|177392.9|177511.7|177421.7|177482.9|177392.9|17
1725543180000|2024-09-05 13:33:00|177485|177395|177469.1|177379.1|177497.7|177407.7|177469.1|177379.1|21
1725543190000|2024-09-05 13:33:10|177467.3|177377.3|177471.7|177381.7|177473.1|177383.1|177464.9|177374.9|19
1725543200000|2024-09-05 13:33:20|177474.8|177384.8|177474.4|177384.4|177479.9|177389.9|177472.7|177382.7|12
1725543210000|2024-09-05 13:33:30|177471.6|177381.6|177464.9|177374.9|177475.1|177385.1|177462.8|177372.8|13
1725543220000|2024-09-05 13:33:40|177465.3|177375.3|177395.6|177305.6|177465.3|177375.3|177387.6|177297.6|18
1725543230000|2024-09-05 13:33:50|177397.6|177307.6|177364.2|177274.2|177404.2|177314.2|177331.6|177241.6|12
1725543240000|2024-09-05 13:34:00|177363.1|177273.1|177388.2|177298.2|177391.6|177301.6|177363.1|177273.1|10
1725543250000|2024-09-05 13:34:10|177377.6|177287.6|177394.2|177304.2|177402.6|177312.6|177377.6|177287.6|14
1725543260000|2024-09-05 13:34:20|177394.1|177304.1|177399.2|177309.2|177400.3|177310.3|177392.5|177302.5|11
1725543270000|2024-09-05 13:34:30|177401.2|177311.2|177409.5|177319.5|177409.5|177319.5|177399.6|177309.6|16
1725543280000|2024-09-05 13:34:40|177410.4|177320.4|177401.4|177311.4|177412.7|177322.7|177399.2|177309.2|22
1725543290000|2024-09-05 13:34:50|177397.1|177307.1|177474.9|177384.9|177486|177396|177395.2|177305.2|22
1725543300000|2024-09-05 13:35:00|177474.6|177384.6|177441.4|177351.4|177484.3|177394.3|177435.6|177345.6|28
1725543310000|2024-09-05 13:35:10|177441.5|177351.5|177422.8|177332.8|177441.5|177351.5|177422.8|177332.8|13
1725543320000|2024-09-05 13:35:20|177425.6|177335.6|177416.8|177326.8|177443.9|177353.9|177409.2|177319.2|18
1725543330000|2024-09-05 13:35:30|177414.8|177324.8|177415.5|177325.5|177420|177330|177413.9|177323.9|8
1725543340000|2024-09-05 13:35:40|177413.3|177323.3|177405|177315|177413.3|177323.3|177402.7|177312.7|14
1725543350000|2024-09-05 13:35:50|177406.4|177316.4|177433.5|177343.5|177433.5|177343.5|177406.4|177316.4|14
1725543360000|2024-09-05 13:36:00|177432.3|177342.3|177449.9|177359.9|177451.1|177361.1|177432|177342|20
1725543370000|2024-09-05 13:36:10|177446.7|177356.7|177375.8|177285.8|177449.7|177359.7|177373.1|177283.1|18
1725543380000|2024-09-05 13:36:20|177376.3|177286.3|177379.9|177289.9|177390.4|177300.4|177367.2|177277.2|11
1725543390000|2024-09-05 13:36:30|177371.9|177281.9|177392.5|177302.5|177407|177317|177370.4|177280.4|18
1725543400000|2024-09-05 13:36:40|177394.7|177304.7|177396.9|177306.9|177398|177308|177387.1|177297.1|19
1725543410000|2024-09-05 13:36:50|177396.8|177306.8|177397|177307|177407.5|177317.5|177394.6|177304.6|14
1725543420000|2024-09-05 13:37:00|177398.3|177308.3|177392.6|177302.6|177406.8|177316.8|177392.6|177302.6|17
1725543430000|2024-09-05 13:37:10|177390.6|177300.6|177395.6|177305.6|177395.6|177305.6|177381.8|177291.8|12
1725543440000|2024-09-05 13:37:20|177392.5|177302.5|177387.4|177297.4|177392.5|177302.5|177386.7|177296.7|8
1725543460000|2024-09-05 13:37:40|177388.4|177298.4|177387.6|177297.6|177391.8|177301.8|177387.6|177297.6|7
1725543470000|2024-09-05 13:37:50|177388.2|177298.2|177392.6|177302.6|177392.6|177302.6|177388.2|177298.2|7
1725543480000|2024-09-05 13:38:00|177390.1|177300.1|177392.2|177302.2|177392.2|177302.2|177389.2|177299.2|9
1725543490000|2024-09-05 13:38:10|177392|177302|177378.2|177288.2|177393.5|177303.5|177377.6|177287.6|19
1725543500000|2024-09-05 13:38:20|177382.3|177292.3|177288.4|177198.4|177382.3|177292.3|177288.4|177198.4|13
1725543510000|2024-09-05 13:38:30|177283.2|177193.2|177281.1|177191.1|177285.5|177195.5|177276.2|177186.2|26
1725543520000|2024-09-05 13:38:40|177285.9|177195.9|177289.8|177199.8|177307.6|177217.6|177275.6|177185.6|24
1725543530000|2024-09-05 13:38:50|177284.7|177194.7|177267.8|177177.8|177286.3|177196.3|177255.7|177165.7|24
1725543540000|2024-09-05 13:39:00|177269.6|177179.6|177250.6|177160.6|177269.7|177179.7|177245.9|177155.9|26
1725543550000|2024-09-05 13:39:10|177247.7|177157.7|177209.2|177119.2|177253.1|177163.1|177204.7|177114.7|25
1725543560000|2024-09-05 13:39:20|177210.2|177120.2|177229.5|177139.5|177234.1|177144.1|177209.5|177119.5|27
1725543570000|2024-09-05 13:39:30|177227.8|177137.8|177234.3|177144.3|177238.7|177148.7|177226.5|177136.5|22
1725543580000|2024-09-05 13:39:40|177233.3|177143.3|177266.4|177176.4|177266.4|177176.4|177231.5|177141.5|25
1725543590000|2024-09-05 13:39:50|177264.2|177174.2|177282.3|177192.3|177285.6|177195.6|177262|177172|28
1725543600000|2024-09-05 13:40:00|177299.7|177209.7|177283.2|177193.2|177302.4|177212.4|177275.4|177185.4|23
1725543610000|2024-09-05 13:40:10|177279.6|177189.6|177292.6|177202.6|177306.3|177216.3|177279.6|177189.6|28
1725543620000|2024-09-05 13:40:20|177292.8|177202.8|177292.9|177202.9|177308.8|177218.8|177290.2|177200.2|15
1725543630000|2024-09-05 13:40:30|177289.4|177199.4|177272|177182|177294.2|177204.2|177268|177178|26
1725543640000|2024-09-05 13:40:40|177271.8|177181.8|177255.4|177165.4|177271.8|177181.8|177255.4|177165.4|13
1725543650000|2024-09-05 13:40:50|177261.7|177171.7|177261.9|177171.9|177264.8|177174.8|177261.5|177171.5|9
1725543660000|2024-09-05 13:41:00|177258.8|177168.8|177203.8|177113.8|177259.2|177169.2|177202.1|177112.1|11
1725543670000|2024-09-05 13:41:10|177217.6|177087.6|177205.9|177075.9|177217.6|177087.6|177203.4|177073.4|17
1725543680000|2024-09-05 13:41:20|177206.3|177076.3|177205.4|177075.4|177211.1|177081.1|177205.4|177075.4|16
1725543690000|2024-09-05 13:41:30|177208|177078|177220.9|177090.9|177225.3|177095.3|177208|177078|8
1725543700000|2024-09-05 13:41:40|177220.6|177090.6|177214.9|177084.9|177220.9|177109.4|177199.4|177071|18
1725543710000|2024-09-05 13:41:50|177214.5|177084.5|177205.3|177075.3|177214.5|177084.5|177202.3|177072.3|7
1725543720000|2024-09-05 13:42:00|177203.7|177073.7|177269.3|177139.3|177271.5|177141.5|177203.7|177073.7|24
1725543730000|2024-09-05 13:42:10|177269.4|177139.4|177270.8|177140.8|177270.8|177140.8|177269.2|177139.2|9
1725543740000|2024-09-05 13:42:20|177273.3|177143.3|177282|177152|177282.1|177152.1|177273.3|177143.3|9
1725543750000|2024-09-05 13:42:30|177281.9|177151.9|177221.9|177131.9|177281.9|177151.9|177215.4|177125.4|11
1725543760000|2024-09-05 13:42:40|177222.6|177132.6|177303.5|177173.5|177303.5|177194.1|177222.6|177132.6|15
1725543770000|2024-09-05 13:42:50|177300.9|177170.9|177314.3|177224.3|177330|177225.8|177276.9|177170.9|21
1725543780000|2024-09-05 13:43:00|177312.3|177222.3|177314.2|177224.2|177317|177227|177311.5|177221.5|13
1725543790000|2024-09-05 13:43:10|177314.9|177224.9|177352.9|177222.9|177360.7|177247.6|177313.7|177219.3|16
1725543800000|2024-09-05 13:43:20|177347|177217|177265.6|177175.6|177347|177242.8|177264.7|177148.5|28
1725543810000|2024-09-05 13:43:30|177264.7|177174.7|177283.1|177153.1|177283.3|177182.1|177264.7|177151.4|9
1725543820000|2024-09-05 13:43:40|177279.8|177149.8|177284.9|177154.9|177285|177155|177279.8|177149.8|5
1725543830000|2024-09-05 13:43:50|177285.2|177155.2|177293.8|177163.8|177293.8|177163.8|177283|177153|10
1725543840000|2024-09-05 13:44:00|177294.1|177164.1|177310.3|177180.3|177312.5|177182.5|177279.4|177149.4|20
1725543850000|2024-09-05 13:44:10|177304.7|177174.7|177275.2|177145.2|177308.5|177178.5|177264.2|177134.2|18
1725543860000|2024-09-05 13:44:20|177272.4|177142.4|177268.5|177138.5|177279|177149|177268.5|177138.5|9
1725543870000|2024-09-05 13:44:30|177271|177141|177280.9|177150.9|177288.1|177158.1|177250|177120|13
1725543880000|2024-09-05 13:44:40|177280.8|177150.8|177286.9|177156.9|177292.2|177162.2|177280.6|177150.6|13
1725543890000|2024-09-05 13:44:50|177285.3|177155.3|177319.7|177107.5|177323.1|177181.2|177285.3|177107.5|21
1725543900000|2024-09-05 13:45:00|177311.3|177099.2|177301.4|177090.7|177311.3|177131.8|177261.8|177086.5|22
1725543910000|2024-09-05 13:45:10|177300.7|177091|177301.3|177171.3|177303.5|177173.5|177253.8|177091|16
1725543920000|2024-09-05 13:45:20|177297.9|177167.9|177297.9|177167.9|177301.8|177171.8|177296.2|177166.2|6
1725543930000|2024-09-05 13:45:30|177301.2|177171.2|177289.1|177159.1|177303.5|177173.5|177286.2|177156.2|10
1725543940000|2024-09-05 13:45:40|177291.6|177161.6|177288.3|177158.3|177291.6|177161.6|177283|177153|7
1725543950000|2024-09-05 13:45:50|177291.6|177161.6|177289.6|177159.6|177295.2|177165.2|177289.6|177159.6|6
1725543960000|2024-09-05 13:46:00|177291|177161|177295.2|177165.2|177295.3|177165.3|177289.8|177159.8|10
1725543970000|2024-09-05 13:46:10|177297.6|177167.6|177278.4|177188.4|177308.9|177188.4|177276.8|177165.7|14
1725543980000|2024-09-05 13:46:20|177268.9|177178.9|177287.5|177157.5|177295.9|177180.7|177268.2|177157.5|9
1725543990000|2024-09-05 13:46:30|177301.8|177171.8|177291.9|177161.9|177301.9|177171.9|177288.8|177158.8|13
1725544000000|2024-09-05 13:46:40|177288.7|177158.7|177292.2|177162.2|177292.4|177162.4|177288.7|177158.7|12
1725544010000|2024-09-05 13:46:50|177301.9|177171.9|177292.4|177162.4|177302.8|177172.8|177291.5|177161.5|15
1725544020000|2024-09-05 13:47:00|177292.5|177162.5|177292.2|177162.2|177292.5|177162.5|177292.1|177162.1|3
1725544030000|2024-09-05 13:47:10|177290.6|177160.6|177259.8|177129.8|177291.5|177181.6|177196.1|177106.1|15
1725544040000|2024-09-05 13:47:20|177258.7|177128.7|177194.9|177104.9|177260.4|177130.4|177192.2|177102.2|33
1725544050000|2024-09-05 13:47:30|177195.7|177105.7|177187.1|177097.1|177195.7|177105.7|177184.6|177094.6|13
1725544060000|2024-09-05 13:47:40|177189.2|177099.2|177203.6|177113.6|177206.7|177116.7|177189.2|177099.2|30
1725544070000|2024-09-05 13:47:50|177204.5|177114.5|177215.2|177125.2|177220.9|177130.9|177197.7|177107.7|19
1725544080000|2024-09-05 13:48:00|177217.6|177127.6|177226.4|177136.4|177232.7|177142.7|177217.6|177127.6|30
1725544090000|2024-09-05 13:48:10|177225.4|177135.4|177231.7|177141.7|177249.9|177159.9|177223.5|177133.5|26
1725544100000|2024-09-05 13:48:20|177230.4|177140.4|177212.1|177122.1|177230.4|177140.4|177210.1|177120.1|18
1725544110000|2024-09-05 13:48:30|177211.3|177121.3|177212.5|177122.5|177214.5|177124.5|177203.7|177113.7|14
1725544120000|2024-09-05 13:48:40|177210.6|177120.6|177214|177124|177220.5|177130.5|177210.6|177120.6|11
1725544130000|2024-09-05 13:48:50|177211|177121|177212.6|177122.6|177216.3|177126.3|177206.2|177116.2|9
1725544140000|2024-09-05 13:49:00|177207.7|177117.7|177209.9|177119.9|177213.6|177123.6|177205.1|177115.1|24
1725544150000|2024-09-05 13:49:10|177210.3|177120.3|177206.2|177116.2|177214.5|177124.5|177202|177112|13
1725544160000|2024-09-05 13:49:20|177205.1|177115.1|177191.1|177101.1|177207.1|177117.1|177185.4|177095.4|21
1725544170000|2024-09-05 13:49:30|177193.2|177103.2|177192.4|177102.4|177197.7|177107.7|177191.7|177101.7|12
1725544180000|2024-09-05 13:49:40|177192.7|177102.7|177195.4|177105.4|177197.6|177107.6|177190.3|177100.3|14
1725544190000|2024-09-05 13:49:50|177196.3|177106.3|177223.5|177133.5|177231.5|177141.5|177193.5|177103.5|11
1725544200000|2024-09-05 13:50:00|177221.4|177131.4|177273.3|177183.3|177273.3|177183.3|177219.2|177129.2|17
1725544210000|2024-09-05 13:50:10|177271.7|177181.7|177267.2|177177.2|177273.5|177183.5|177264.1|177174.1|11
1725544220000|2024-09-05 13:50:20|177267.3|177177.3|177262.2|177172.2|177267.3|177177.3|177262.2|177172.2|5
1725544230000|2024-09-05 13:50:30|177263.9|177173.9|177267.3|177177.3|177267.3|177177.3|177263.9|177173.9|4
1725544240000|2024-09-05 13:50:40|177267.2|177177.2|177267.4|177177.4|177267.4|177177.4|177267.2|177177.2|2
1725544250000|2024-09-05 13:50:50|177267.1|177177.1|177281.1|177191.1|177286.9|177196.9|177267.1|177177.1|9
1725544260000|2024-09-05 13:51:00|177291.3|177201.3|177338.6|177248.6|177340.6|177250.6|177279.3|177189.3|18
1725544270000|2024-09-05 13:51:10|177339|177249|177328.3|177238.3|177340.5|177250.5|177328.3|177238.3|7
1725544280000|2024-09-05 13:51:20|177328.5|177238.5|177274.5|177184.5|177328.5|177238.5|177263.1|177173.1|22
1725544290000|2024-09-05 13:51:30|177275.4|177185.4|177271.3|177181.3|177275.4|177185.4|177269.6|177179.6|11
1725544300000|2024-09-05 13:51:40|177272.8|177182.8|177276.2|177186.2|177276.2|177186.2|177271.4|177181.4|15
1725544310000|2024-09-05 13:51:50|177275.8|177185.8|177278.7|177188.7|177278.8|177188.8|177273.4|177183.4|17
1725544320000|2024-09-05 13:52:00|177276.9|177186.9|177278.9|177188.9|177280.9|177190.9|177276.9|177186.9|8
1725544330000|2024-09-05 13:52:10|177277.7|177187.7|177275.1|177185.1|177281.9|177191.9|177270.7|177180.7|21
1725544340000|2024-09-05 13:52:20|177275|177185|177274|177184|177278|177188|177257.7|177167.7|21
1725544350000|2024-09-05 13:52:30|177275.8|177185.8|177271.5|177181.5|177277|177187|177271.5|177181.5|9
1725544360000|2024-09-05 13:52:40|177271.4|177181.4|177272.9|177182.9|177272.9|177182.9|177271.2|177181.2|5
1725544370000|2024-09-05 13:52:50|177271.6|177181.6|177269.3|177179.3|177271.6|177181.6|177269|177179|8
1725544380000|2024-09-05 13:53:00|177269|177179|177269.2|177179.2|177272|177182|177269|177179|7
1725544390000|2024-09-05 13:53:10|177269.1|177179.1|177278.7|177188.7|177285.4|177195.4|177258|177168|16
1725544400000|2024-09-05 13:53:20|177278.8|177188.8|177301.1|177211.1|177301.1|177211.1|177272.6|177182.6|8
1725544410000|2024-09-05 13:53:30|177304|177214|177302.8|177212.8|177304|177214|177302.8|177212.8|5
1725544420000|2024-09-05 13:53:40|177302.7|177212.7|177300.2|177210.2|177302.9|177212.9|177300.2|177210.2|5
1725544430000|2024-09-05 13:53:50|177298|177208|177288.1|177198.1|177298|177208|177287.9|177197.9|8
1725544440000|2024-09-05 13:54:00|177288.7|177198.7|177292.7|177202.7|177292.7|177202.7|177288.7|177198.7|2
1725544450000|2024-09-05 13:54:10|177291.8|177201.8|177280|177190|177291.9|177201.9|177280|177190|13
1725544460000|2024-09-05 13:54:20|177282.3|177192.3|177282.4|177192.4|177282.4|177192.4|177282.3|177192.3|2
1725544470000|2024-09-05 13:54:30|177282.9|177192.9|177288|177198|177288|177198|177282.9|177192.9|5
1725544480000|2024-09-05 13:54:40|177288.3|177198.3|177288.7|177198.7|177288.7|177198.7|177288.3|177198.3|3
1725544490000|2024-09-05 13:54:50|177288.8|177198.8|177292.6|177202.6|177293.5|177203.5|177287.2|177197.2|10
1725544500000|2024-09-05 13:55:00|177291.5|177201.5|177288.7|177198.7|177291.7|177201.7|177281.6|177191.6|15
1725544510000|2024-09-05 13:55:10|177290|177200|177285.2|177195.2|177297.6|177207.6|177285.2|177195.2|9
1725544520000|2024-09-05 13:55:20|177285.9|177195.9|177261.6|177171.6|177289.3|177199.3|177258.1|177168.1|20
1725544530000|2024-09-05 13:55:30|177260.4|177170.4|177256.7|177166.7|177262.9|177172.9|177256.7|177166.7|11
1725544540000|2024-09-05 13:55:40|177254|177164|177277.7|177147.7|177280.5|177168.5|177253.8|177147.7|9
1725544550000|2024-09-05 13:55:50|177278.4|177148.4|177282.4|177152.4|177283.3|177153.3|177278.4|177148.4|9
1725544560000|2024-09-05 13:56:00|177282.8|177152.8|177275.8|177145.8|177282.8|177152.8|177275.8|177145.8|13
1725544570000|2024-09-05 13:56:10|177276.7|177146.7|177275|177145|177276.8|177146.8|177273.1|177143.1|10
1725544580000|2024-09-05 13:56:20|177275.8|177145.8|177274|177144|177278.3|177148.3|177274|177144|5
1725544590000|2024-09-05 13:56:30|177274.8|177144.8|177277.3|177147.3|177279|177149|177274.8|177144.8|12
1725544600000|2024-09-05 13:56:40|177275.4|177145.4|177279.6|177149.6|177281.4|177151.4|177273.6|177143.6|17
1725544610000|2024-09-05 13:56:50|177279.2|177149.2|177290.4|177160.4|177290.4|177160.4|177279.2|177149.2|8
1725544620000|2024-09-05 13:57:00|177287.6|177157.6|177272.8|177182.8|177299.6|177188.1|177272.8|177157.6|12
1725544630000|2024-09-05 13:57:10|177272.6|177182.6|177274.5|177184.5|177274.7|177184.7|177272.5|177182.5|4
1725544640000|2024-09-05 13:57:20|177275.2|177185.2|177255.4|177165.4|177275.2|177185.2|177255.4|177165.4|10
1725544650000|2024-09-05 13:57:30|177257.7|177167.7|177262.6|177172.6|177262.6|177172.6|177257.7|177167.7|10
1725544660000|2024-09-05 13:57:40|177260.4|177170.4|177258.4|177168.4|177260.4|177170.4|177256.9|177166.9|9
1725544670000|2024-09-05 13:57:50|177257.3|177167.3|177258.5|177168.5|177262.1|177172.1|177257.3|177167.3|5
1725544680000|2024-09-05 13:58:00|177259.2|177169.2|177259.3|177169.3|177263.1|177173.1|177259.2|177169.2|5
1725544690000|2024-09-05 13:58:10|177263.1|177173.1|177265.3|177175.3|177265.3|177175.3|177263.1|177173.1|4
1725544700000|2024-09-05 13:58:20|177263|177173|177291.3|177161.3|177291.3|177179.7|177263|177159.7|5
1725544710000|2024-09-05 13:58:30|177290.5|177160.5|177288.8|177158.8|177290.5|177160.5|177285.5|177155.5|4
1725544720000|2024-09-05 13:58:40|177286.1|177156.1|177285.1|177155.1|177286.1|177156.1|177284.8|177154.8|4
1725544730000|2024-09-05 13:58:50|177293.5|177163.5|177279.5|177149.5|177295.4|177165.4|177279.5|177149.5|6
1725544740000|2024-09-05 13:59:00|177283.3|177153.3|177286.8|177156.8|177288.7|177158.7|177277.8|177147.8|10
1725544750000|2024-09-05 13:59:10|177286.5|177156.5|177288.5|177158.5|177288.5|177158.5|177276.8|177146.8|12
1725544760000|2024-09-05 13:59:20|177282.8|177152.8|177286.8|177156.8|177288.4|177158.4|177276.5|177146.5|8
1725544770000|2024-09-05 13:59:30|177286.1|177156.1|177289.6|177159.6|177289.6|177159.6|177285.1|177155.1|10
1725544780000|2024-09-05 13:59:40|177293|177163|177269.9|177139.9|177293|177163|177256.6|177126.6|10
1725544790000|2024-09-05 13:59:50|177259.2|177129.2|177290.7|177012.1|177290.7|177139.1|177251.8|177012.1|20
1725544800000|2024-09-05 14:00:00|177246.7|177060.1|177565.9|177313.7|177573.8|177313.7|177246.7|177055.4|32
1725544810000|2024-09-05 14:00:10|177548.8|177316.2|177535.2|177335.1|177548.8|177342.1|177462.9|177311.1|39
1725544820000|2024-09-05 14:00:20|177533.7|177331.6|177536.3|177331|177551.7|177370.8|177528.2|177328.3|27
1725544830000|2024-09-05 14:00:30|177537.3|177330.7|177488.7|177358.7|177537.3|177360.9|177488.7|177330.7|33
1725544840000|2024-09-05 14:00:40|177477.6|177347.6|177499.5|177332.1|177499.5|177350.8|177474.5|177313.3|30
1725544850000|2024-09-05 14:00:50|177485.9|177355.9|177528.9|177347.5|177530.6|177390.1|177485.9|177330.4|34
1725544860000|2024-09-05 14:01:00|177529.8|177360.5|177467.5|177337.5|177529.8|177360.5|177417.1|177280.2|25
1725544870000|2024-09-05 14:01:10|177467.4|177337.4|177451.2|177321.2|177469.1|177339.1|177397|177267|23
1725544880000|2024-09-05 14:01:20|177445.9|177315.9|177424.6|177294.6|177445.9|177315.9|177362|177232|28
1725544890000|2024-09-05 14:01:30|177420.2|177290.2|177453.1|177323.1|177453.1|177323.1|177415.4|177285.4|11
1725544900000|2024-09-05 14:01:40|177452|177322|177452.7|177322.7|177464|177334|177452|177322|16
1725544910000|2024-09-05 14:01:50|177451.5|177321.5|177487|177357|177487|177357|177449.9|177319.9|13
1725544920000|2024-09-05 14:02:00|177487.1|177357.1|177506.8|177376.8|177507.1|177377.1|177482.4|177352.4|27
1725544930000|2024-09-05 14:02:10|177508.5|177378.5|177507.7|177377.7|177510.7|177380.7|177504.6|177374.6|30
1725544940000|2024-09-05 14:02:20|177506.7|177376.7|177488.5|177358.5|177513|177383|177488.5|177358.5|23
1725544950000|2024-09-05 14:02:30|177485.9|177355.9|177519.7|177389.7|177526.3|177396.3|177485.9|177355.9|24
1725544960000|2024-09-05 14:02:40|177525.6|177395.6|177532|177402|177532.1|177402.1|177519.9|177389.9|17
1725544970000|2024-09-05 14:02:50|177533.1|177403.1|177529|177399|177533.1|177403.1|177528.1|177398.1|14
1725544980000|2024-09-05 14:03:00|177532.4|177402.4|177516.8|177386.8|177538.4|177408.4|177512.3|177382.3|27
1725544990000|2024-09-05 14:03:10|177514.5|177384.5|177512.6|177382.6|177519.5|177389.5|177512.2|177382.2|15
1725545000000|2024-09-05 14:03:20|177516.9|177386.9|177486.5|177356.5|177516.9|177386.9|177449|177319|22
1725545010000|2024-09-05 14:03:30|177486.2|177356.2|177483.8|177353.8|177490.7|177360.7|177482.3|177352.3|18
1725545020000|2024-09-05 14:03:40|177483.4|177353.4|177502.9|177372.9|177505.7|177375.7|177454.8|177324.8|24
1725545030000|2024-09-05 14:03:50|177507.5|177377.5|177509.7|177379.7|177517.4|177387.4|177506|177376|12
1725545040000|2024-09-05 14:04:00|177509.8|177379.8|177507.3|177377.3|177513.4|177383.4|177501.5|177371.5|22
1725545050000|2024-09-05 14:04:10|177506.4|177376.4|177505.5|177375.5|177507|177377|177501.8|177371.8|11
1725545060000|2024-09-05 14:04:20|177505.2|177375.2|177512.5|177382.5|177513.5|177383.5|177503.4|177373.4|22
1725545070000|2024-09-05 14:04:30|177511.6|177381.6|177505.7|177375.7|177512.6|177382.6|177503.6|177373.6|19
1725545080000|2024-09-05 14:04:40|177504.4|177374.4|177543.7|177413.7|177553.8|177423.8|177503.7|177373.7|24
1725545090000|2024-09-05 14:04:50|177544.3|177414.3|177542.2|177412.2|177555.2|177425.2|177529.7|177399.7|26
1725545100000|2024-09-05 14:05:00|177544.8|177414.8|177544.2|177414.2|177548.2|177418.2|177524.8|177394.8|33
1725545110000|2024-09-05 14:05:10|177541.6|177411.6|177547.6|177417.6|177548.2|177418.2|177531.6|177401.6|18
1725545120000|2024-09-05 14:05:20|177543.4|177413.4|177545.1|177415.1|177547.3|177417.3|177533.3|177403.3|14
1725545130000|2024-09-05 14:05:30|177553.1|177423.1|177551.8|177421.8|177553.6|177423.6|177548.3|177418.3|16
1725545140000|2024-09-05 14:05:40|177554.4|177424.4|177594.4|177464.4|177594.4|177464.4|177550.5|177420.5|25
1725545150000|2024-09-05 14:05:50|177596|177466|177594|177464|177608.2|177478.2|177574.2|177444.2|31
1725545160000|2024-09-05 14:06:00|177593.8|177463.8|177525.8|177395.8|177594.1|177464.1|177518.8|177388.8|27
1725545170000|2024-09-05 14:06:10|177525|177395|177528.3|177398.3|177549.6|177419.6|177516.8|177386.8|29
1725545180000|2024-09-05 14:06:20|177532.7|177402.7|177561.1|177431.1|177561.1|177431.1|177525.3|177395.3|30
1725545190000|2024-09-05 14:06:30|177557.7|177427.7|177590|177460|177595.3|177465.3|177556.9|177426.9|24
1725545200000|2024-09-05 14:06:40|177590.6|177460.6|177598.2|177468.2|177599|177469|177590.6|177460.6|26
1725545210000|2024-09-05 14:06:50|177592.4|177462.4|177555|177425|177599|177469|177555|177425|19
1725545220000|2024-09-05 14:07:00|177562|177432|177527.2|177397.2|177562.1|177432.1|177513.2|177383.2|28
1725545230000|2024-09-05 14:07:10|177532.1|177402.1|177521.2|177391.2|177532.1|177402.1|177515.2|177385.2|21
1725545240000|2024-09-05 14:07:20|177515.8|177385.8|177513.5|177383.5|177527.8|177397.8|177511.9|177381.9|21
1725545250000|2024-09-05 14:07:30|177517.5|177387.5|177512.6|177382.6|177527.6|177397.6|177512.1|177382.1|14
1725545260000|2024-09-05 14:07:40|177510.5|177380.5|177444.8|177314.8|177510.5|177380.5|177429.8|177299.8|19
1725545270000|2024-09-05 14:07:50|177446.6|177316.6|177430.4|177300.4|177446.6|177316.6|177428.7|177298.7|22
1725545280000|2024-09-05 14:08:00|177428.8|177298.8|177396.2|177266.2|177428.8|177298.8|177396|177266|26
1725545290000|2024-09-05 14:08:10|177396.4|177266.4|177383.6|177253.6|177396.4|177266.4|177377.3|177247.3|24
1725545300000|2024-09-05 14:08:20|177382.7|177252.7|177363.2|177233.2|177382.7|177252.7|177352.9|177222.9|18
1725545310000|2024-09-05 14:08:30|177363.1|177233.1|177357.6|177227.6|177365.2|177235.2|177357.2|177227.2|17
1725545320000|2024-09-05 14:08:40|177362.4|177232.4|177306.3|177176.3|177366.3|177236.3|177306.3|177176.3|18
1725545330000|2024-09-05 14:08:50|177305.1|177175.1|177284.6|177154.6|177305.1|177175.1|177282.8|177152.8|19
1725545340000|2024-09-05 14:09:00|177282.8|177152.8|177292.1|177162.1|177292.1|177162.1|177267|177137|24
1725545350000|2024-09-05 14:09:10|177289.4|177159.4|177317.7|177187.7|177317.7|177187.7|177278.9|177148.9|20
1725545360000|2024-09-05 14:09:20|177315.4|177185.4|177306.2|177176.2|177320.6|177190.6|177303.7|177173.7|23
1725545370000|2024-09-05 14:09:30|177300.7|177170.7|177301.1|177171.1|177304.2|177174.2|177283.7|177153.7|20
1725545380000|2024-09-05 14:09:40|177299.3|177169.3|177304.8|177174.8|177306.5|177176.5|177299.3|177169.3|12
1725545390000|2024-09-05 14:09:50|177306.3|177176.3|177303.7|177173.7|177308.6|177178.6|177295.1|177165.1|15
1725545400000|2024-09-05 14:10:00|177296.8|177166.8|177300.7|177170.7|177307.2|177177.2|177296.8|177166.8|14
1725545410000|2024-09-05 14:10:10|177301.6|177171.6|177326.9|177196.9|177336.7|177206.7|177301.6|177171.6|19
1725545420000|2024-09-05 14:10:20|177326.3|177196.3|177336.1|177206.1|177336.1|177206.1|177326.3|177196.3|15
1725545430000|2024-09-05 14:10:30|177335|177205|177331.2|177201.2|177337.2|177207.2|177325.8|177195.8|13
1725545440000|2024-09-05 14:10:40|177336.8|177206.8|177387|177257|177394.1|177264.1|177322.5|177192.5|25
1725545450000|2024-09-05 14:10:50|177389.4|177259.4|177392.8|177262.8|177396|177266|177389.4|177259.4|26
1725545460000|2024-09-05 14:11:00|177395.9|177265.9|177393.2|177263.2|177401.3|177271.3|177385.6|177255.6|21
1725545470000|2024-09-05 14:11:10|177392.2|177262.2|177428|177298|177428|177298|177389.8|177259.8|22
1725545480000|2024-09-05 14:11:20|177428.7|177298.7|177385.8|177255.8|177428.7|177298.7|177381.7|177251.7|30
1725545490000|2024-09-05 14:11:30|177385.1|177255.1|177396.9|177266.9|177403.1|177273.1|177379.9|177249.9|24
1725545500000|2024-09-05 14:11:40|177397.2|177267.2|177432.7|177302.7|177439.1|177309.1|177397.2|177267.2|22
1725545510000|2024-09-05 14:11:50|177435.5|177305.5|177453.7|177323.7|177453.7|177323.7|177435.5|177305.5|24
1725545520000|2024-09-05 14:12:00|177452.3|177322.3|177449.5|177319.5|177466.6|177336.6|177441.9|177311.9|27
1725545530000|2024-09-05 14:12:10|177446.8|177316.8|177459.9|177329.9|177470.7|177340.7|177446.8|177316.8|33
1725545540000|2024-09-05 14:12:20|177462.4|177332.4|177457|177327|177470.1|177340.1|177449|177319|32
1725545550000|2024-09-05 14:12:30|177453.6|177323.6|177457.4|177327.4|177457.4|177327.4|177440.1|177310.1|23
1725545560000|2024-09-05 14:12:40|177458.1|177328.1|177443.1|177313.1|177458.1|177328.1|177440.6|177310.6|18
1725545570000|2024-09-05 14:12:50|177449.2|177319.2|177417.6|177287.6|177449.2|177319.2|177417.6|177287.6|17
1725545580000|2024-09-05 14:13:00|177418.3|177288.3|177394.8|177264.8|177428.9|177298.9|177394.8|177264.8|21
1725545590000|2024-09-05 14:13:10|177392.7|177262.7|177386.8|177256.8|177396|177266|177386.8|177256.8|18
1725545600000|2024-09-05 14:13:20|177386.5|177256.5|177373.6|177243.6|177386.5|177256.5|177373|177243|11
1725545610000|2024-09-05 14:13:30|177369.5|177239.5|177363.8|177233.8|177373.8|177243.8|177358.8|177228.8|16
1725545620000|2024-09-05 14:13:40|177366.9|177236.9|177367.7|177237.7|177370.4|177240.4|177360.7|177230.7|11
1725545630000|2024-09-05 14:13:50|177364.5|177234.5|177357.1|177227.1|177364.5|177234.5|177357.1|177227.1|8
1725545640000|2024-09-05 14:14:00|177359.4|177229.4|177306.7|177176.7|177359.7|177229.7|177301.6|177171.6|17
1725545650000|2024-09-05 14:14:10|177304.3|177174.3|177305|177175|177314.3|177184.3|177300.7|177170.7|13
1725545660000|2024-09-05 14:14:20|177305.8|177175.8|177320.2|177190.2|177344.3|177214.3|177305.8|177175.8|24
1725545670000|2024-09-05 14:14:30|177321|177191|177300.4|177170.4|177321|177191|177298.9|177168.9|13
1725545680000|2024-09-05 14:14:40|177306.2|177176.2|177312.8|177182.8|177312.8|177182.8|177299.8|177169.8|19
1725545690000|2024-09-05 14:14:50|177314.7|177184.7|177333.3|177203.3|177339.6|177209.6|177314.7|177184.7|16
1725545700000|2024-09-05 14:15:00|177329.3|177199.3|177332.9|177202.9|177333.7|177203.7|177328.9|177198.9|9
1725545710000|2024-09-05 14:15:10|177331.4|177201.4|177323.5|177193.5|177332.5|177202.5|177316.9|177186.9|17
1725545720000|2024-09-05 14:15:20|177322.7|177192.7|177345.3|177215.3|177346.7|177216.7|177313.4|177183.4|19
1725545730000|2024-09-05 14:15:30|177340.8|177210.8|177329.8|177199.8|177347.1|177217.1|177329.8|177199.8|20
1725545740000|2024-09-05 14:15:40|177330.8|177200.8|177339.7|177209.7|177350.1|177220.1|177330.7|177200.7|16
1725545750000|2024-09-05 14:15:50|177338.7|177208.7|177340.3|177210.3|177341.1|177211.1|177335.7|177205.7|7
1725545760000|2024-09-05 14:16:00|177340.9|177210.9|177317|177187|177340.9|177210.9|177317|177187|11
1725545770000|2024-09-05 14:16:10|177317.2|177187.2|177318.7|177188.7|177319.2|177189.2|177311.4|177181.4|18
1725545780000|2024-09-05 14:16:20|177319|177189|177314.9|177184.9|177323.5|177193.5|177314.9|177184.9|15
1725545790000|2024-09-05 14:16:30|177314.4|177184.4|177314.9|177184.9|177314.9|177184.9|177313.7|177183.7|3
1725545800000|2024-09-05 14:16:40|177308.2|177178.2|177275.9|177145.9|177308.2|177178.2|177275.2|177145.2|14
1725545810000|2024-09-05 14:16:50|177276|177146|177284.6|177154.6|177284.6|177154.6|177275.6|177145.6|8
1725545820000|2024-09-05 14:17:00|177281.1|177151.1|177278.8|177148.8|177284.1|177154.1|177278.4|177148.4|14
1725545830000|2024-09-05 14:17:10|177278.2|177148.2|177265.9|177135.9|177278.2|177148.2|177265.5|177135.5|17
1725545840000|2024-09-05 14:17:20|177242.7|177112.7|177264.9|177134.9|177267.4|177137.4|177234.9|177104.9|14
1725545850000|2024-09-05 14:17:30|177263.8|177133.8|177265.6|177135.6|177266.8|177136.8|177248.2|177118.2|12
1725545860000|2024-09-05 14:17:40|177263.2|177133.2|177261.9|177131.9|177266.6|177136.6|177261.9|177131.9|8
1725545870000|2024-09-05 14:17:50|177261.6|177131.6|177268|177138|177268|177138|177261.6|177131.6|9
1725545880000|2024-09-05 14:18:00|177270.1|177140.1|177269.8|177139.8|177272.1|177142.1|177269.8|177139.8|12
1725545890000|2024-09-05 14:18:10|177270.3|177140.3|177260.2|177130.2|177271.5|177141.5|177260.2|177130.2|6
1725545900000|2024-09-05 14:18:20|177261.5|177131.5|177271.6|177141.6|177271.6|177141.6|177258.6|177128.6|6
1725545910000|2024-09-05 14:18:30|177265.9|177135.9|177270|177140|177272.4|177142.4|177263.2|177133.2|6
1725545920000|2024-09-05 14:18:40|177262|177132|177263.5|177133.5|177269.9|177139.9|177258.9|177128.9|9
1725545930000|2024-09-05 14:18:50|177264|177134|177239.9|177109.9|177264|177134|177239.2|177109.2|6
1725545940000|2024-09-05 14:19:00|177238.2|177108.2|177239.8|177109.8|177261.6|177131.6|177237.6|177107.6|20
1725545950000|2024-09-05 14:19:10|177237.5|177107.5|177237.6|177107.6|177240.3|177110.3|177237.4|177107.4|5
1725545960000|2024-09-05 14:19:20|177236.5|177106.5|177242|177112|177242.1|177112.1|177236.5|177106.5|16
1725545970000|2024-09-05 14:19:30|177240.6|177110.6|177250.7|177120.7|177253|177123|177240.2|177110.2|10
1725545980000|2024-09-05 14:19:40|177245.7|177115.7|177199.2|177069.2|177245.7|177115.7|177199.2|177069.2|13
1725545990000|2024-09-05 14:19:50|177199.8|177069.8|177203.9|177073.9|177204.8|177074.8|177199.2|177069.2|10
1725546000000|2024-09-05 14:20:00|177202.4|177072.4|177201.6|177071.6|177203|177073|177200.2|177070.2|9
1725546010000|2024-09-05 14:20:10|177202.3|177072.3|177196|177066|177203.6|177073.6|177190.8|177060.8|13
1725546020000|2024-09-05 14:20:20|177199.3|177069.3|177194.1|177064.1|177199.3|177069.3|177194.1|177064.1|5
1725546030000|2024-09-05 14:20:30|177217.8|177087.8|177252.9|177122.9|177252.9|177122.9|177217.8|177087.8|14
1725546040000|2024-09-05 14:20:40|177254.1|177124.1|177202.6|177072.6|177254.4|177124.4|177197.5|177067.5|13
1725546050000|2024-09-05 14:20:50|177199.1|177069.1|177172.4|177042.4|177202.9|177072.9|177170.2|177040.2|19
1725546060000|2024-09-05 14:21:00|177172.8|177042.8|177172.7|177042.7|177176.9|177046.9|177172.1|177042.1|6
1725546070000|2024-09-05 14:21:10|177172.2|177042.2|177172|177042|177172.6|177042.6|177170.4|177040.4|5
1725546080000|2024-09-05 14:21:20|177173.4|177043.4|177175.7|177045.7|177177|177047|177173.1|177043.1|6
1725546090000|2024-09-05 14:21:30|177176.2|177046.2|177145.1|177015.1|177183.3|177053.3|177145.1|177015.1|15
1725546100000|2024-09-05 14:21:40|177145.3|177015.3|177091.5|176961.5|177145.3|177015.3|177087|176957|20
1725546110000|2024-09-05 14:21:50|177087.2|176957.2|177044.6|176914.6|177087.2|176957.2|177043.2|176913.2|20
1725546120000|2024-09-05 14:22:00|177045.1|176915.1|177081.6|176951.6|177081.6|176951.6|177040.3|176910.3|13
1725546130000|2024-09-05 14:22:10|177072.7|176942.7|177038.6|176908.6|177084|176954|177031.2|176901.2|20
1725546140000|2024-09-05 14:22:20|177040.7|176910.7|177043.1|176913.1|177053|176923|177039.5|176909.5|20
1725546150000|2024-09-05 14:22:30|177078.9|176948.9|177127.6|176997.6|177127.6|176997.6|177051.7|176921.7|28
1725546160000|2024-09-05 14:22:40|177121.1|176991.1|177104.7|176974.7|177121.5|176991.5|177091|176961|24
1725546170000|2024-09-05 14:22:50|177112.8|176982.8|177118.8|176988.8|177119.1|176989.1|177105.4|176975.4|12
1725546180000|2024-09-05 14:23:00|177116.8|176986.8|177126.7|176996.7|177126.9|176996.9|177101.8|176971.8|17
1725546190000|2024-09-05 14:23:10|177129.7|176999.7|177130.7|177000.7|177135.3|177005.3|177123.3|176993.3|19
1725546200000|2024-09-05 14:23:20|177131.8|177001.8|177127.2|176997.2|177132.4|177002.4|177127.2|176997.2|10
1725546210000|2024-09-05 14:23:30|177129.6|176999.6|177128.2|176998.2|177133.9|177003.9|177128.2|176998.2|9
1725546220000|2024-09-05 14:23:40|177128.7|176998.7|177129.5|176999.5|177129.5|176999.5|177128.7|176998.7|5
1725546230000|2024-09-05 14:23:50|177131.9|177001.9|177170.7|177040.7|177189.5|177059.5|177131.2|177001.2|19
1725546240000|2024-09-05 14:24:00|177169.5|177039.5|177211.3|177081.3|177211.3|177081.3|177169.5|177039.5|13
1725546250000|2024-09-05 14:24:10|177211.8|177081.8|177225.4|177095.4|177229.4|177099.4|177211.8|177081.8|13
1725546260000|2024-09-05 14:24:20|177225.5|177095.5|177214.2|177084.2|177225.5|177095.5|177206.5|177076.5|15
1725546270000|2024-09-05 14:24:30|177208.1|177078.1|177213.3|177083.3|177213.3|177083.3|177201.3|177071.3|13
1725546280000|2024-09-05 14:24:40|177213.9|177083.9|177210.9|177080.9|177214.4|177084.4|177210.9|177080.9|12
1725546290000|2024-09-05 14:24:50|177210|177080|177212.7|177082.7|177214.9|177084.9|177209.7|177079.7|15
1725546300000|2024-09-05 14:25:00|177212.6|177082.6|177211.6|177081.6|177212.6|177082.6|177209.3|177079.3|9
1725546310000|2024-09-05 14:25:10|177211.1|177081.1|177212.6|177082.6|177212.6|177082.6|177211.1|177081.1|9
1725546320000|2024-09-05 14:25:20|177203.1|177073.1|177224.3|177094.3|177224.3|177094.3|177201.6|177071.6|18
1725546330000|2024-09-05 14:25:30|177216.8|177086.8|177190.9|177060.9|177220.5|177090.5|177190.8|177060.8|18
1725546340000|2024-09-05 14:25:40|177190.6|177060.6|177154.9|177024.9|177190.6|177060.6|177152.2|177022.2|12
1725546350000|2024-09-05 14:25:50|177154.4|177024.4|177151.4|177021.4|177155.2|177025.2|177151.4|177021.4|11
1725546360000|2024-09-05 14:26:00|177153.4|177023.4|177153.8|177023.8|177156.7|177026.7|177150|177020|10
1725546370000|2024-09-05 14:26:10|177153.6|177023.6|177164.4|177034.4|177164.4|177034.4|177151.3|177021.3|9
1725546380000|2024-09-05 14:26:20|177161.4|177031.4|177165.3|177035.3|177165.3|177035.3|177152.2|177022.2|13
1725546390000|2024-09-05 14:26:30|177166.3|177036.3|177208.2|177078.2|177215.5|177085.5|177162.6|177032.6|22
1725546400000|2024-09-05 14:26:40|177210.4|177080.4|177210.6|177080.6|177218.5|177088.5|177207.5|177077.5|21
1725546410000|2024-09-05 14:26:50|177211.3|177081.3|177201.6|177071.6|177219.5|177089.5|177196.8|177066.8|23
1725546420000|2024-09-05 14:27:00|177203.5|177073.5|177204.1|177074.1|177207.7|177077.7|177193.1|177063.1|25
1725546430000|2024-09-05 14:27:10|177204.3|177074.3|177205.9|177075.9|177205.9|177075.9|177200.9|177070.9|14
1725546440000|2024-09-05 14:27:20|177205.1|177075.1|177204.4|177074.4|177207.4|177077.4|177196.7|177066.7|24
1725546450000|2024-09-05 14:27:30|177204.8|177074.8|177203.6|177073.6|177216.4|177086.4|177202.8|177072.8|13
1725546460000|2024-09-05 14:27:40|177203.2|177073.2|177203.3|177073.3|177203.8|177073.8|177200.9|177070.9|8
1725546470000|2024-09-05 14:27:50|177204.2|177074.2|177214.5|177084.5|177215.8|177085.8|177204.2|177074.2|9
1725546480000|2024-09-05 14:28:00|177213.4|177083.4|177216|177086|177216.6|177086.6|177213.2|177083.2|9
1725546490000|2024-09-05 14:28:10|177214.6|177084.6|177205.5|177075.5|177214.6|177084.6|177188.2|177058.2|19
1725546500000|2024-09-05 14:28:20|177204.5|177074.5|177205|177075|177205|177075|177196.8|177066.8|13
1725546510000|2024-09-05 14:28:30|177205.1|177075.1|177202.6|177072.6|177213.6|177083.6|177202.6|177072.6|11
1725546520000|2024-09-05 14:28:40|177202.3|177072.3|177205.9|177075.9|177208.6|177078.6|177202.1|177072.1|12
1725546530000|2024-09-05 14:28:50|177206.4|177076.4|177217.6|177087.6|177217.6|177087.6|177201|177071|10
1725546540000|2024-09-05 14:29:00|177212.3|177082.3|177214.6|177084.6|177214.9|177084.9|177212.3|177082.3|6
1725546550000|2024-09-05 14:29:10|177218.4|177088.4|177218.9|177088.9|177219.1|177089.1|177218.1|177088.1|6
1725546560000|2024-09-05 14:29:20|177219.2|177089.2|177214.1|177084.1|177219.2|177089.2|177214.1|177084.1|6
1725546570000|2024-09-05 14:29:30|177215.5|177085.5|177220.4|177090.4|177220.4|177090.4|177214|177084|10
1725546580000|2024-09-05 14:29:40|177215|177085|177214.5|177084.5|177217.6|177087.6|177213.3|177083.3|9
1725546590000|2024-09-05 14:29:50|177214.1|177084.1|177115.1|176985.1|177214.1|177084.1|177113|176983|21
1725546600000|2024-09-05 14:30:00|177114.2|176984.2|177066.8|176936.8|177114.2|176984.2|177062.1|176932.1|21
1725546610000|2024-09-05 14:30:10|177068|176938|177072.9|176942.9|177090.8|176960.8|177063.9|176933.9|25
1725546620000|2024-09-05 14:30:20|177076.6|176946.6|177058.7|176928.7|177087.9|176957.9|177055.8|176925.8|22
1725546630000|2024-09-05 14:30:30|177061.5|176931.5|177065.7|176935.7|177065.7|176935.7|177059|176929|20
1725546640000|2024-09-05 14:30:40|177067.2|176937.2|177065.3|176935.3|177068|176938|177058.6|176928.6|18
1725546650000|2024-09-05 14:30:50|177066|176936|177066.3|176936.3|177066.4|176936.4|177062.9|176932.9|17
1725546660000|2024-09-05 14:31:00|177062.5|176932.5|177050.7|176920.7|177067.5|176937.5|177050|176920|19
1725546670000|2024-09-05 14:31:10|177052|176922|177056.5|176926.5|177056.5|176926.5|177050|176920|19
1725546680000|2024-09-05 14:31:20|177060.8|176930.8|177064.5|176934.5|177064.5|176934.5|177049.8|176919.8|22
1725546690000|2024-09-05 14:31:30|177065|176935|177099.9|176969.9|177105.8|176975.8|177058.8|176928.8|21
1725546700000|2024-09-05 14:31:40|177100.9|176970.9|177104.2|176974.2|177116.1|176986.1|177072.3|176942.3|29
1725546710000|2024-09-05 14:31:50|177108.4|176978.4|177110|176980|177111|176981|177106.7|176976.7|14
1725546720000|2024-09-05 14:32:00|177111|176981|177110.8|176980.8|177116.1|176986.1|177110.8|176980.8|9
1725546730000|2024-09-05 14:32:10|177111.1|176981.1|177109.4|176979.4|177111.1|176981.1|177107.4|176977.4|5
1725546740000|2024-09-05 14:32:20|177109|176979|177111.2|176981.2|177114.1|176984.1|177108.7|176978.7|9
1725546750000|2024-09-05 14:32:30|177114|176984|177108.5|176978.5|177114|176984|177108.5|176978.5|3
1725546760000|2024-09-05 14:32:40|177108.2|176978.2|177112.7|176982.7|177115.2|176985.2|177106.1|176976.1|6
1725546770000|2024-09-05 14:32:50|177105.3|176975.3|177099.6|176969.6|177105.3|176975.3|177099.6|176969.6|8
1725546780000|2024-09-05 14:33:00|177101.2|176971.2|177101.2|176971.2|177102.9|176972.9|177093.5|176963.5|11
1725546790000|2024-09-05 14:33:10|177100.8|176970.8|177102.8|176972.8|177105.8|176975.8|177099.6|176969.6|12
1725546800000|2024-09-05 14:33:20|177103.2|176973.2|177102.8|176972.8|177103.2|176973.2|177102.7|176972.7|6
1725546810000|2024-09-05 14:33:30|177102.7|176972.7|177097.2|176967.2|177110.7|176980.7|177089.4|176959.4|13
1725546820000|2024-09-05 14:33:40|177097.9|176967.9|177096.9|176966.9|177097.9|176967.9|177096.9|176966.9|4
1725546830000|2024-09-05 14:33:50|177096.7|176966.7|177069.7|176939.7|177096.7|176966.7|177066.2|176936.2|8
1725546840000|2024-09-05 14:34:00|177071.1|176941.1|177083.3|176953.3|177086|176956|177070.6|176940.6|14
1725546850000|2024-09-05 14:34:10|177090.6|176960.6|177082.5|176952.5|177090.6|176960.6|177079.9|176949.9|7
1725546860000|2024-09-05 14:34:20|177082|176952|177115.9|176985.9|177124.4|176994.4|177082|176952|13
1725546870000|2024-09-05 14:34:30|177115.3|176985.3|177073.3|176943.3|177116.6|176986.6|177067.4|176937.4|19
1725546880000|2024-09-05 14:34:40|177069.5|176939.5|177075.6|176945.6|177075.6|176945.6|177069.5|176939.5|10
1725546890000|2024-09-05 14:34:50|177068.3|176938.3|177069.4|176939.4|177071.7|176941.7|177068|176938|7
1725546900000|2024-09-05 14:35:00|177073.1|176943.1|177064.6|176934.6|177073.1|176943.1|177064.6|176934.6|7
1725546910000|2024-09-05 14:35:10|177065.1|176935.1|177059.5|176929.5|177065.1|176935.1|177059.5|176929.5|9
1725546920000|2024-09-05 14:35:20|177060|176930|177067.5|176937.5|177067.5|176937.5|177052.3|176922.3|16
1725546930000|2024-09-05 14:35:30|177068.7|176938.7|177078.3|176948.3|177078.3|176948.3|177068.7|176938.7|5
1725546940000|2024-09-05 14:35:40|177078.4|176948.4|177066.1|176936.1|177078.5|176948.5|177058.5|176928.5|15
1725546950000|2024-09-05 14:35:50|177066.5|176936.5|177067.6|176937.6|177067.7|176937.7|177066.5|176936.5|3
1725546960000|2024-09-05 14:36:00|177069|176939|177070.2|176940.2|177070.2|176940.2|177067.9|176937.9|7
1725546970000|2024-09-05 14:36:10|177071.1|176941.1|177118.7|176988.7|177132.3|177002.3|177067.5|176937.5|8
1725546980000|2024-09-05 14:36:20|177118.6|176988.6|177119.2|176989.2|177119.2|176989.2|177115.2|176985.2|7
1725546990000|2024-09-05 14:36:30|177121.5|176991.5|177137.7|177007.7|177137.7|177007.7|177111.3|176981.3|12
1725547000000|2024-09-05 14:36:40|177136.2|177006.2|177133.7|177003.7|177137.2|177007.2|177133.2|177003.2|8
1725547010000|2024-09-05 14:36:50|177133.3|177003.3|177134.7|177004.7|177134.7|177004.7|177132.7|177002.7|9
1725547020000|2024-09-05 14:37:00|177135.9|177005.9|177109.9|176979.9|177142.6|177012.6|177108.5|176978.5|12
1725547030000|2024-09-05 14:37:10|177108.9|176978.9|177114.4|176984.4|177114.4|176984.4|177108.5|176978.5|10
1725547040000|2024-09-05 14:37:20|177114.7|176984.7|177136.4|177006.4|177136.4|177006.4|177114.7|176984.7|9
1725547050000|2024-09-05 14:37:30|177135.7|177005.7|177141.7|177011.7|177141.7|177011.7|177132.9|177002.9|9
1725547060000|2024-09-05 14:37:40|177140.6|177010.6|177125.3|176995.3|177141|177011|177124.2|176994.2|16
1725547070000|2024-09-05 14:37:50|177126.4|176996.4|177135.4|177005.4|177135.4|177005.4|177126.4|176996.4|8
1725547080000|2024-09-05 14:38:00|177159.1|177029.1|177154.1|177024.1|177177.3|177047.3|177152.9|177022.9|15
1725547090000|2024-09-05 14:38:10|177134.3|177004.3|177125.8|176995.8|177134.3|177004.3|177121|176991|15
1725547100000|2024-09-05 14:38:20|177127.9|176997.9|177141.6|177011.6|177145.2|177015.2|177116.2|176986.2|16
1725547110000|2024-09-05 14:38:30|177143.6|177013.6|177148.7|177018.7|177150.3|177020.3|177143.6|177013.6|9
1725547120000|2024-09-05 14:38:40|177149|177019|177144.6|177014.6|177149|177019|177144.3|177014.3|10
1725547130000|2024-09-05 14:38:50|177144.1|177014.1|177149.8|177019.8|177149.8|177019.8|177144.1|177014.1|7
1725547140000|2024-09-05 14:39:00|177148.7|177018.7|177151.6|177021.6|177151.6|177021.6|177147.1|177017.1|12
1725547150000|2024-09-05 14:39:10|177152.5|177022.5|177203.7|177073.7|177208.4|177078.4|177152|177022|16
1725547160000|2024-09-05 14:39:20|177205.2|177075.2|177200.5|177070.5|177240.3|177110.3|177193.5|177063.5|16
1725547170000|2024-09-05 14:39:30|177200|177070|177202.2|177072.2|177204.1|177074.1|177197.8|177067.8|13
1725547180000|2024-09-05 14:39:40|177194|177064|177200.2|177070.2|177213.6|177083.6|177194|177064|27
1725547190000|2024-09-05 14:39:50|177202.8|177072.8|177154.7|177024.7|177203.1|177073.1|177146.2|177016.2|19
1725547200000|2024-09-05 14:40:00|177155.1|177025.1|177217.2|177087.2|177217.2|177087.2|177155.1|177025.1|19
1725547210000|2024-09-05 14:40:10|177217|177087|177201.8|177071.8|177217|177087|177198|177068|15
1725547220000|2024-09-05 14:40:20|177199.9|177069.9|177193.2|177063.2|177201.4|177071.4|177193.2|177063.2|14
1725547230000|2024-09-05 14:40:30|177192.4|177062.4|177154.8|177024.8|177192.4|177062.4|177147.7|177017.7|18
1725547240000|2024-09-05 14:40:40|177155.4|177025.4|177161.7|177031.7|177161.7|177031.7|177151.9|177021.9|18
1725547250000|2024-09-05 14:40:50|177162.8|177032.8|177178.4|177048.4|177183.5|177053.5|177162.8|177032.8|20
1725547260000|2024-09-05 14:41:00|177177.4|177047.4|177180.6|177050.6|177185.7|177055.7|177177.4|177047.4|20
1725547270000|2024-09-05 14:41:10|177179.7|177049.7|177176.7|177046.7|177181.5|177051.5|177172.6|177042.6|15
1725547280000|2024-09-05 14:41:20|177176|177046|177191.2|177061.2|177191.2|177061.2|177176|177046|13
1725547290000|2024-09-05 14:41:30|177192.5|177062.5|177190.1|177060.1|177194.1|177064.1|177189.6|177059.6|11
1725547300000|2024-09-05 14:41:40|177190|177060|177225.1|177095.1|177225.9|177095.9|177190|177060|14
1725547310000|2024-09-05 14:41:50|177229.6|177099.6|177301.1|177171.1|177327.8|177197.8|177226.4|177096.4|18
1725547320000|2024-09-05 14:42:00|177291.8|177161.8|177310.7|177180.7|177310.8|177180.8|177284|177154|21
1725547330000|2024-09-05 14:42:10|177312.1|177182.1|177300.8|177170.8|177312.1|177182.1|177292|177162|20
1725547340000|2024-09-05 14:42:20|177293.6|177163.6|177300.5|177170.5|177300.5|177170.5|177293.6|177163.6|17
1725547350000|2024-09-05 14:42:30|177300.8|177170.8|177306|177176|177306.4|177176.4|177299.6|177169.6|16
1725547360000|2024-09-05 14:42:40|177306.1|177176.1|177299.4|177169.4|177306.9|177176.9|177288.7|177158.7|20
1725547370000|2024-09-05 14:42:50|177299.6|177169.6|177341.8|177211.8|177341.8|177211.8|177298.5|177168.5|10
1725547380000|2024-09-05 14:43:00|177341.9|177211.9|177345|177215|177345|177215|177341|177211|4
1725547390000|2024-09-05 14:43:10|177344.6|177214.6|177344.8|177214.8|177344.8|177214.8|177341.1|177211.1|6
1725547400000|2024-09-05 14:43:20|177341.9|177211.9|177344.5|177214.5|177345|177215|177341.6|177211.6|7
1725547410000|2024-09-05 14:43:30|177344.7|177214.7|177388.9|177258.9|177388.9|177258.9|177341.1|177211.1|6
1725547420000|2024-09-05 14:43:40|177386.1|177256.1|177389.9|177259.9|177391.5|177261.5|177358.2|177228.2|15
1725547430000|2024-09-05 14:43:50|177388|177258|177371.5|177241.5|177388|177258|177367.5|177237.5|21
1725547440000|2024-09-05 14:44:00|177371.2|177241.2|177342.8|177212.8|177371.2|177241.2|177327.2|177197.2|33
1725547450000|2024-09-05 14:44:10|177341.6|177211.6|177336.9|177206.9|177351.9|177221.9|177335.7|177205.7|30
1725547460000|2024-09-05 14:44:20|177337.7|177207.7|177295|177165|177337.7|177207.7|177289.9|177159.9|32
1725547470000|2024-09-05 14:44:30|177294|177164|177296.8|177166.8|177300.5|177170.5|177287.7|177157.7|25
1725547480000|2024-09-05 14:44:40|177295.6|177165.6|177297.4|177167.4|177300.4|177170.4|177295.6|177165.6|10
1725547490000|2024-09-05 14:44:50|177295.3|177165.3|177302.4|177172.4|177302.4|177172.4|177294.9|177164.9|18
1725547500000|2024-09-05 14:45:00|177302.5|177172.5|177386.5|177256.5|177387.5|177257.5|177302.5|177172.5|19
1725547510000|2024-09-05 14:45:10|177387.1|177257.1|177392.9|177262.9|177394|177264|177387.1|177257.1|8
1725547520000|2024-09-05 14:45:20|177388.3|177258.3|177412.4|177282.4|177412.4|177282.4|177388.3|177258.3|14
1725547530000|2024-09-05 14:45:30|177402|177272|177395.1|177265.1|177402.6|177272.6|177395.1|177265.1|10
1725547540000|2024-09-05 14:45:40|177395.4|177265.4|177399|177269|177403.9|177273.9|177395.1|177265.1|10
1725547550000|2024-09-05 14:45:50|177398.2|177268.2|177401.3|177271.3|177401.3|177271.3|177387.5|177257.5|8
1725547560000|2024-09-05 14:46:00|177397.7|177267.7|177402.3|177272.3|177402.3|177272.3|177394.9|177264.9|6
1725547570000|2024-09-05 14:46:10|177411.9|177281.9|177400.1|177270.1|177411.9|177281.9|177393.1|177263.1|13
1725547580000|2024-09-05 14:46:20|177399.6|177269.6|177394.1|177264.1|177399.6|177269.6|177392.7|177262.7|10
1725547590000|2024-09-05 14:46:30|177394.7|177264.7|177397.4|177267.4|177398.1|177268.1|177394.2|177264.2|12
1725547600000|2024-09-05 14:46:40|177397.5|177267.5|177399.1|177269.1|177399.1|177269.1|177394.2|177264.2|14
1725547610000|2024-09-05 14:46:50|177394.4|177264.4|177395.6|177265.6|177396.8|177266.8|177393.2|177263.2|6
1725547620000|2024-09-05 14:47:00|177389.4|177259.4|177391.4|177261.4|177393.3|177263.3|177389.4|177259.4|12
1725547630000|2024-09-05 14:47:10|177391.5|177261.5|177370.9|177240.9|177391.5|177261.5|177369.6|177239.6|17
1725547640000|2024-09-05 14:47:20|177371.7|177241.7|177384.3|177254.3|177387.5|177257.5|177371.7|177241.7|14
1725547650000|2024-09-05 14:47:30|177387|177257|177385.2|177255.2|177387|177257|177385|177255|4
1725547660000|2024-09-05 14:47:40|177385.8|177255.8|177387.9|177257.9|177387.9|177257.9|177385.8|177255.8|9
1725547670000|2024-09-05 14:47:50|177388.1|177258.1|177383.2|177253.2|177388.1|177258.1|177383.2|177253.2|12
1725547680000|2024-09-05 14:48:00|177383.7|177253.7|177383|177253|177383.7|177253.7|177381.6|177251.6|4
1725547690000|2024-09-05 14:48:10|177383.3|177253.3|177384.3|177254.3|177390|177260|177379.3|177249.3|12
1725547700000|2024-09-05 14:48:20|177381.6|177251.6|177387.7|177257.7|177389.7|177259.7|177381.6|177251.6|9
1725547710000|2024-09-05 14:48:30|177386|177256|177374.1|177244.1|177386|177256|177371.5|177241.5|12
1725547720000|2024-09-05 14:48:40|177373.6|177243.6|177385.8|177255.8|177385.8|177255.8|177373.1|177243.1|12
1725547730000|2024-09-05 14:48:50|177385.4|177255.4|177380.5|177250.5|177385.4|177255.4|177379.4|177249.4|7
1725547740000|2024-09-05 14:49:00|177381.5|177251.5|177389.7|177259.7|177389.7|177259.7|177367|177237|14
1725547750000|2024-09-05 14:49:10|177388.4|177258.4|177378|177248|177388.4|177258.4|177378|177248|11
1725547760000|2024-09-05 14:49:20|177375.1|177245.1|177263.9|177133.9|177375.1|177245.1|177262.5|177132.5|19
1725547770000|2024-09-05 14:49:30|177265.4|177135.4|177196.4|177066.4|177265.4|177135.4|177196.4|177066.4|30
1725547780000|2024-09-05 14:49:40|177202.9|177072.9|177216.1|177086.1|177221.4|177091.4|177171.4|177041.4|26
1725547790000|2024-09-05 14:49:50|177211.8|177081.8|177212.7|177082.7|177217.5|177087.5|177190|177060|21
1725547800000|2024-09-05 14:50:00|177216.1|177086.1|177201.8|177071.8|177239.3|177109.3|177197.2|177067.2|31
1725547810000|2024-09-05 14:50:10|177199.8|177069.8|177225.6|177095.6|177236.7|177106.7|177199.8|177069.8|16
1725547820000|2024-09-05 14:50:20|177219.4|177089.4|177273.3|177143.3|177275.6|177145.6|177219.4|177089.4|24
1725547830000|2024-09-05 14:50:30|177274.7|177144.7|177275.6|177145.6|177295.4|177165.4|177273.7|177143.7|25
1725547840000|2024-09-05 14:50:40|177274.9|177144.9|177264.9|177134.9|177274.9|177144.9|177255.6|177125.6|22
1725547850000|2024-09-05 14:50:50|177267.4|177137.4|177266.1|177136.1|177270.6|177140.6|177259.2|177129.2|23
1725547860000|2024-09-05 14:51:00|177275.2|177145.2|177277.5|177147.5|177277.7|177147.7|177265.7|177135.7|22
1725547870000|2024-09-05 14:51:10|177275.9|177145.9|177275|177145|177280.1|177150.1|177274.8|177144.8|10
1725547880000|2024-09-05 14:51:20|177275.4|177145.4|177270.2|177140.2|177291.5|177161.5|177270.2|177140.2|18
1725547890000|2024-09-05 14:51:30|177269.7|177139.7|177261.7|177131.7|177270.7|177140.7|177254.9|177124.9|19
1725547900000|2024-09-05 14:51:40|177263.2|177133.2|177261.7|177131.7|177265.3|177135.3|177258.8|177128.8|15
1725547910000|2024-09-05 14:51:50|177260.9|177130.9|177213|177083|177260.9|177130.9|177210.6|177080.6|24
1725547920000|2024-09-05 14:52:00|177212.8|177082.8|177179.1|177049.1|177214.2|177084.2|177177|177047|21
1725547930000|2024-09-05 14:52:10|177177.6|177047.6|177210.7|177080.7|177210.7|177080.7|177177.3|177047.3|19
1725547940000|2024-09-05 14:52:20|177206.7|177076.7|177217.8|177087.8|177217.8|177087.8|177201.9|177071.9|22
1725547950000|2024-09-05 14:52:30|177215.4|177085.4|177220.1|177090.1|177220.5|177090.5|177215.4|177085.4|13
1725547960000|2024-09-05 14:52:40|177219.2|177089.2|177222.1|177092.1|177228.1|177098.1|177219.2|177089.2|16
1725547970000|2024-09-05 14:52:50|177224.1|177094.1|177226.8|177096.8|177226.8|177096.8|177223.1|177093.1|14
1725547980000|2024-09-05 14:53:00|177227.2|177097.2|177262.3|177132.3|177267.7|177137.7|177226.5|177096.5|24
1725547990000|2024-09-05 14:53:10|177261.4|177131.4|177280.2|177150.2|177292.1|177162.1|177256.2|177126.2|25
1725548000000|2024-09-05 14:53:20|177281.6|177151.6|177268.6|177138.6|177281.6|177151.6|177267.1|177137.1|17
1725548010000|2024-09-05 14:53:30|177268.3|177138.3|177294.3|177164.3|177299.5|177169.5|177268.3|177138.3|13
1725548020000|2024-09-05 14:53:40|177293.1|177163.1|177272.4|177142.4|177293.6|177163.6|177270.1|177140.1|19
1725548030000|2024-09-05 14:53:50|177272.9|177142.9|177226.6|177096.6|177272.9|177142.9|177223.5|177093.5|21
1725548040000|2024-09-05 14:54:00|177227.1|177097.1|177231.5|177101.5|177231.5|177101.5|177225.7|177095.7|6
1725548050000|2024-09-05 14:54:10|177230.1|177100.1|177219|177089|177230.1|177100.1|177212.3|177082.3|15
1725548060000|2024-09-05 14:54:20|177220|177090|177212.2|177082.2|177220|177090|177211.4|177081.4|6
1725548070000|2024-09-05 14:54:30|177211.6|177081.6|177198.2|177068.2|177227.3|177097.3|177198.2|177068.2|19
1725548080000|2024-09-05 14:54:40|177194.9|177064.9|177204.7|177074.7|177217.2|177087.2|177194.9|177064.9|21
1725548090000|2024-09-05 14:54:50|177206|177076|177205.8|177075.8|177211.5|177081.5|177200.3|177070.3|18
1725548100000|2024-09-05 14:55:00|177208.5|177078.5|177206.4|177076.4|177210.3|177080.3|177198.1|177068.1|23
1725548110000|2024-09-05 14:55:10|177202.7|177072.7|177181|177051|177203|177073|177174.9|177044.9|18
1725548120000|2024-09-05 14:55:20|177180.5|177050.5|177216.5|177086.5|177219.8|177089.8|177180.5|177050.5|16
1725548130000|2024-09-05 14:55:30|177215.8|177085.8|177222.2|177092.2|177222.2|177092.2|177213.7|177083.7|16
1725548140000|2024-09-05 14:55:40|177223.5|177093.5|177225.9|177095.9|177226.4|177096.4|177223.5|177093.5|10
1725548150000|2024-09-05 14:55:50|177225.5|177095.5|177288.9|177158.9|177289.8|177159.8|177225.5|177095.5|17
1725548160000|2024-09-05 14:56:00|177289|177159|177287.2|177157.2|177289|177159|177283.7|177153.7|22
1725548170000|2024-09-05 14:56:10|177292.5|177162.5|177291|177161|177293.1|177163.1|177290.3|177160.3|12
1725548180000|2024-09-05 14:56:20|177285.5|177155.5|177279.9|177149.9|177287.5|177157.5|177274.3|177144.3|17
1725548190000|2024-09-05 14:56:30|177280.6|177150.6|177264.8|177134.8|177282.6|177152.6|177256|177126|18
1725548200000|2024-09-05 14:56:40|177266|177136|177267|177137|177267.3|177137.3|177259.5|177129.5|10
1725548210000|2024-09-05 14:56:50|177268.5|177138.5|177262.7|177132.7|177272.8|177142.8|177260.6|177130.6|22
1725548220000|2024-09-05 14:57:00|177263.8|177133.8|177253.4|177123.4|177265|177135|177252.8|177122.8|12
1725548230000|2024-09-05 14:57:10|177254.2|177124.2|177251.3|177121.3|177269.8|177139.8|177242.4|177112.4|16
1725548240000|2024-09-05 14:57:20|177248.1|177118.1|177263.7|177133.7|177265|177135|177248.1|177118.1|12
1725548250000|2024-09-05 14:57:30|177272.7|177142.7|177297|177167|177297.5|177167.5|177268.3|177138.3|24
1725548260000|2024-09-05 14:57:40|177294.6|177164.6|177296.1|177166.1|177296.1|177166.1|177291.4|177161.4|3
1725548270000|2024-09-05 14:57:50|177277.5|177147.5|177277.5|177147.5|177277.5|177147.5|177277.5|177147.5|1
1725548280000|2024-09-05 14:58:00|177295.1|177165.1|177296.6|177166.6|177296.6|177166.6|177295.1|177165.1|2
1725548290000|2024-09-05 14:58:10|177289.7|177159.7|177289.7|177159.7|177289.7|177159.7|177289.7|177159.7|1
1725548300000|2024-09-05 14:58:20|177287.8|177157.8|177289.1|177159.1|177289.1|177159.1|177282|177152|7
1725548310000|2024-09-05 14:58:30|177285.4|177155.4|177269.3|177139.3|177289.1|177159.1|177264.9|177134.9|15
1725548320000|2024-09-05 14:58:40|177270.4|177140.4|177290.7|177160.7|177300.1|177170.1|177270.4|177140.4|12
1725548330000|2024-09-05 14:58:50|177292.4|177162.4|177289.7|177159.7|177292.4|177162.4|177282.3|177152.3|8
1725548340000|2024-09-05 14:59:00|177287.6|177157.6|177290.2|177160.2|177300.3|177170.3|177287.6|177157.6|9
1725548350000|2024-09-05 14:59:10|177291.8|177161.8|177308.6|177178.6|177311.4|177181.4|177291.8|177161.8|15
1725548360000|2024-09-05 14:59:20|177307.2|177177.2|177295.5|177165.5|177308.4|177178.4|177295.5|177165.5|8
1725548370000|2024-09-05 14:59:30|177292.9|177162.9|177295.6|177165.6|177295.6|177165.6|177289.7|177159.7|4
1725548380000|2024-09-05 14:59:40|177292.8|177162.8|177298.7|177168.7|177298.7|177168.7|177292.8|177162.8|9
1725548390000|2024-09-05 14:59:50|177299.2|177169.2|177306.3|177176.3|177321.1|177191.1|177299.2|177169.2|14
1725548400000|2024-09-05 15:00:00|177305.9|177175.9|177305.7|177175.7|177305.9|177175.9|177303.4|177173.4|12
1725548410000|2024-09-05 15:00:10|177306.1|177176.1|177306.8|177176.8|177312.9|177182.9|177306.1|177176.1|10
1725548420000|2024-09-05 15:00:20|177311.6|177181.6|177317.2|177187.2|177317.2|177187.2|177311.6|177181.6|5
1725548430000|2024-09-05 15:00:30|177316.4|177186.4|177308.6|177178.6|177316.6|177186.6|177303.3|177173.3|14
1725548440000|2024-09-05 15:00:40|177309.2|177179.2|177305.7|177175.7|177311.6|177194|177283.1|177168.6|20
1725548450000|2024-09-05 15:00:50|177304.2|177174.2|177335.3|177205.3|177339|177209|177297.2|177167.2|12
1725548460000|2024-09-05 15:01:00|177334|177204|177336|177206|177336.7|177206.7|177334|177204|8
1725548470000|2024-09-05 15:01:10|177335.6|177205.6|177345.3|177215.3|177350.2|177220.7|177309.7|177205.5|12
1725548480000|2024-09-05 15:01:20|177333.7|177203.7|177338.8|177208.8|177345.9|177215.9|177327.8|177197.8|18
1725548490000|2024-09-05 15:01:30|177381.9|177251.9|177382.6|177252.6|177407.7|177277.7|177365.4|177235.4|22
1725548500000|2024-09-05 15:01:40|177384.2|177254.2|177392|177262|177409.3|177279.3|177383.3|177253.3|18
1725548510000|2024-09-05 15:01:50|177391.8|177261.8|177391.2|177261.2|177391.8|177261.8|177391.1|177261.1|4
1725548520000|2024-09-05 15:02:00|177390.8|177260.8|177390.1|177260.1|177390.8|177260.8|177390|177260|4
1725548530000|2024-09-05 15:02:10|177389.4|177259.4|177353.9|177223.9|177389.4|177259.4|177316.6|177188.4|17
1725548540000|2024-09-05 15:02:20|177354|177224|177351.1|177221.1|177359.5|177229.5|177338.5|177208.5|20
1725548550000|2024-09-05 15:02:30|177365.9|177235.9|177368.2|177238.2|177381.6|177251.6|177339.9|177209.9|21
1725548560000|2024-09-05 15:02:40|177369|177239|177368.1|177238.1|177372.3|177242.3|177367.7|177237.7|10
1725548570000|2024-09-05 15:02:50|177372.9|177242.9|177361.8|177231.8|177372.9|177242.9|177357|177227|18
1725548580000|2024-09-05 15:03:00|177355.4|177225.4|177371.6|177241.6|177371.6|177241.6|177355.4|177225.4|21
1725548590000|2024-09-05 15:03:10|177369.6|177239.6|177369|177239|177385.9|177255.9|177366.2|177236.2|21
1725548600000|2024-09-05 15:03:20|177368.7|177238.7|177360.5|177230.5|177380.3|177250.3|177357.2|177227.2|28
1725548610000|2024-09-05 15:03:30|177358.5|177228.5|177382.8|177252.8|177382.8|177252.8|177357.6|177227.6|26
1725548620000|2024-09-05 15:03:40|177379.8|177249.8|177386.4|177256.4|177393.1|177263.1|177371.4|177241.4|13
1725548630000|2024-09-05 15:03:50|177388.3|177258.3|177387|177257|177389.5|177259.5|177387|177257|9
1725548640000|2024-09-05 15:04:00|177386.6|177256.6|177390.5|177260.5|177391.7|177261.7|177383.5|177253.5|13
1725548650000|2024-09-05 15:04:10|177391.2|177261.2|177379.6|177249.6|177392.2|177262.2|177379.4|177249.4|20
1725548660000|2024-09-05 15:04:20|177379|177249|177371.8|177241.8|177379|177249|177363.3|177233.3|19
1725548670000|2024-09-05 15:04:30|177367.6|177237.6|177358.8|177228.8|177374.6|177244.6|177356.7|177226.7|13
1725548680000|2024-09-05 15:04:40|177356.7|177226.7|177364.7|177234.7|177367.1|177237.1|177355.8|177225.8|13
1725548690000|2024-09-05 15:04:50|177364.4|177234.4|177366.4|177236.4|177366.4|177236.4|177362.1|177232.1|10
1725548700000|2024-09-05 15:05:00|177366.7|177236.7|177364.9|177234.9|177366.9|177236.9|177362.5|177232.5|11
1725548710000|2024-09-05 15:05:10|177361.3|177231.3|177390.7|177260.7|177390.7|177260.7|177360.9|177230.9|10
1725548720000|2024-09-05 15:05:20|177390.1|177260.1|177385.5|177255.5|177390.1|177260.1|177384.6|177254.6|5
1725548730000|2024-09-05 15:05:30|177376.3|177246.3|177391.2|177261.2|177397.4|177267.4|177376.3|177246.3|13
1725548740000|2024-09-05 15:05:40|177391.5|177261.5|177381.3|177251.3|177391.5|177261.5|177381.3|177251.3|9
1725548750000|2024-09-05 15:05:50|177380.9|177250.9|177383|177253|177383|177253|177379.8|177249.8|3
1725548760000|2024-09-05 15:06:00|177379.1|177249.1|177388.6|177258.6|177388.6|177258.6|177377.9|177247.9|10
1725548770000|2024-09-05 15:06:10|177386.3|177256.3|177386.3|177256.3|177386.3|177256.3|177385.1|177255.1|7
1725548780000|2024-09-05 15:06:20|177385.7|177255.7|177385.8|177255.8|177388.2|177258.2|177378.8|177248.8|8
1725548790000|2024-09-05 15:06:30|177386.3|177256.3|177382.9|177252.9|177391.8|177261.8|177382.4|177252.4|12
1725548800000|2024-09-05 15:06:40|177382.5|177252.5|177381.8|177251.8|177388.4|177258.4|177376.3|177246.3|15
1725548810000|2024-09-05 15:06:50|177382.2|177252.2|177391.1|177261.1|177392|177262|177382.2|177252.2|6
1725548820000|2024-09-05 15:07:00|177392.6|177262.6|177394.6|177264.6|177394.6|177264.6|177383.4|177253.4|11
1725548830000|2024-09-05 15:07:10|177396.3|177266.3|177387|177257|177396.5|177266.5|177386.9|177256.9|12
1725548840000|2024-09-05 15:07:20|177385.1|177255.1|177384.8|177254.8|177393.1|177263.1|177384.8|177254.8|7
1725548850000|2024-09-05 15:07:30|177384.6|177254.6|177378.1|177248.1|177384.9|177254.9|177378.1|177248.1|7
1725548860000|2024-09-05 15:07:40|177377.6|177247.6|177382.8|177252.8|177383.6|177253.6|177377.1|177247.1|16
1725548870000|2024-09-05 15:07:50|177378|177248|177370.3|177240.3|177382.8|177252.8|177370.1|177240.1|12
1725548880000|2024-09-05 15:08:00|177370.1|177240.1|177359.4|177229.4|177370.8|177240.8|177339|177209|20
1725548890000|2024-09-05 15:08:10|177357.2|177227.2|177355.4|177225.4|177358.9|177228.9|177355.4|177225.4|5
1725548900000|2024-09-05 15:08:20|177358.5|177228.5|177333.8|177203.8|177358.5|177228.5|177333.8|177203.8|17
1725548910000|2024-09-05 15:08:30|177336.7|177206.7|177353.6|177223.6|177364.3|177234.3|177336.7|177206.7|18
1725548920000|2024-09-05 15:08:40|177354.1|177224.1|177362.8|177232.8|177363.6|177233.6|177353.5|177223.5|12
1725548930000|2024-09-05 15:08:50|177363.6|177233.6|177360.5|177230.5|177370.3|177240.3|177354.1|177224.1|8
1725548940000|2024-09-05 15:09:00|177363.5|177233.5|177375|177245|177375|177245|177355.1|177225.1|6
1725548950000|2024-09-05 15:09:10|177368.3|177238.3|177352.4|177222.4|177368.3|177238.3|177340.2|177210.2|26
1725548960000|2024-09-05 15:09:20|177356.6|177226.6|177344.3|177214.3|177357.6|177227.6|177344.3|177214.3|6
1725548970000|2024-09-05 15:09:30|177350.7|177220.7|177349.4|177219.4|177356.8|177226.8|177341.8|177211.8|11
1725548980000|2024-09-05 15:09:40|177356.6|177226.6|177348.8|177218.8|177364.8|177234.8|177340.5|177210.5|16
1725548990000|2024-09-05 15:09:50|177348|177218|177350.5|177220.5|177354|177224|177347.2|177217.2|12
1725549000000|2024-09-05 15:10:00|177353.9|177223.9|177344.5|177214.5|177353.9|177223.9|177340.9|177210.9|26
1725549010000|2024-09-05 15:10:10|177344.9|177214.9|177344.8|177214.8|177349.6|177219.6|177343.4|177213.4|11
1725549020000|2024-09-05 15:10:20|177344.4|177214.4|177345.4|177215.4|177349.1|177219.1|177344.4|177214.4|13
1725549030000|2024-09-05 15:10:30|177354.9|177224.9|177357.6|177227.6|177368.8|177238.8|177352.8|177222.8|20
1725549040000|2024-09-05 15:10:40|177356.3|177226.3|177354.4|177224.4|177359.5|177229.5|177354.4|177224.4|14
1725549050000|2024-09-05 15:10:50|177354.2|177224.2|177362.7|177232.7|177364.1|177234.1|177351.9|177221.9|18
1725549060000|2024-09-05 15:11:00|177358.7|177228.7|177359.3|177229.3|177362.6|177232.6|177347.1|177217.1|25
1725549070000|2024-09-05 15:11:10|177348.4|177218.4|177357.5|177227.5|177359.6|177229.6|177344.3|177214.3|23
1725549080000|2024-09-05 15:11:20|177363.1|177233.1|177355.2|177225.2|177363.1|177233.1|177349.1|177219.1|17
1725549090000|2024-09-05 15:11:30|177353.1|177223.1|177343.7|177213.7|177353.1|177223.1|177343.4|177213.4|21
1725549100000|2024-09-05 15:11:40|177342.7|177212.7|177348.3|177218.3|177349|177219|177342.4|177212.4|18
1725549110000|2024-09-05 15:11:50|177358.1|177228.1|177342|177212|177358.1|177228.1|177342|177212|22
1725549120000|2024-09-05 15:12:00|177341.6|177211.6|177348.7|177218.7|177350.4|177220.4|177341.6|177211.6|24
1725549130000|2024-09-05 15:12:10|177345.5|177215.5|177359.6|177229.6|177362.5|177232.5|177343.2|177213.2|24
1725549140000|2024-09-05 15:12:20|177354.2|177224.2|177364|177234|177371.4|177241.4|177346.3|177216.3|13
1725549150000|2024-09-05 15:12:30|177363|177233|177352.5|177222.5|177363|177233|177350.2|177220.2|21
1725549160000|2024-09-05 15:12:40|177352.3|177222.3|177353.3|177223.3|177353.4|177223.4|177347|177217|15
1725549170000|2024-09-05 15:12:50|177352|177222|177314.2|177184.2|177353.8|177223.8|177314.2|177184.2|17
1725549180000|2024-09-05 15:13:00|177310.5|177180.5|177316.2|177186.2|177319.5|177189.5|177310.5|177180.5|13
1725549190000|2024-09-05 15:13:10|177316.4|177186.4|177308.2|177178.2|177316.4|177186.4|177296.2|177166.2|9
1725549200000|2024-09-05 15:13:20|177308.3|177178.3|177305.2|177175.2|177312.5|177182.5|177303.9|177173.9|16
1725549210000|2024-09-05 15:13:30|177304.5|177174.5|177310.6|177180.6|177311.1|177181.1|177294.6|177164.6|19
1725549220000|2024-09-05 15:13:40|177307|177177|177302.3|177172.3|177310.5|177180.5|177302.3|177172.3|12
1725549230000|2024-09-05 15:13:50|177304|177174|177302.1|177172.1|177309.1|177179.1|177299.9|177169.9|12
1725549240000|2024-09-05 15:14:00|177304.9|177174.9|177302.3|177172.3|177304.9|177174.9|177301.5|177171.5|11
1725549250000|2024-09-05 15:14:10|177304|177174|177303.8|177173.8|177312.3|177182.3|177301.9|177171.9|12
1725549260000|2024-09-05 15:14:20|177303.3|177173.3|177312.3|177182.3|177312.3|177182.3|177297.1|177167.1|12
1725549270000|2024-09-05 15:14:30|177311|177181|177303|177173|177312.4|177182.4|177298|177168|11
1725549280000|2024-09-05 15:14:40|177302.6|177172.6|177302.7|177172.7|177302.7|177172.7|177301.2|177171.2|4
1725549290000|2024-09-05 15:14:50|177306.7|177176.7|177306.4|177176.4|177306.7|177176.7|177288.3|177158.3|12
1725549300000|2024-09-05 15:15:00|177310.2|177180.2|177303.2|177173.2|177311.6|177181.6|177300.8|177170.8|15
1725549310000|2024-09-05 15:15:10|177304.4|177174.4|177315.1|177185.1|177329.5|177199.5|177304.4|177174.4|12
1725549320000|2024-09-05 15:15:20|177315.4|177185.4|177310.7|177180.7|177315.4|177185.4|177310.7|177180.7|7
1725549330000|2024-09-05 15:15:30|177309|177179|177319.7|177189.7|177319.7|177189.7|177303.7|177173.7|19
1725549340000|2024-09-05 15:15:40|177321.2|177191.2|177309.8|177179.8|177321.2|177191.2|177307.5|177177.5|13
1725549350000|2024-09-05 15:15:50|177308.4|177178.4|177313.3|177183.3|177319|177189|177306.9|177176.9|13
1725549360000|2024-09-05 15:16:00|177312.3|177182.3|177298.8|177168.8|177317.2|177187.2|177298.8|177168.8|13
1725549370000|2024-09-05 15:16:10|177303.4|177173.4|177305.3|177175.3|177309.4|177179.4|177296.6|177166.6|18
1725549380000|2024-09-05 15:16:20|177302.9|177172.9|177292.7|177162.7|177312.6|177182.6|177292.7|177162.7|6
1725549390000|2024-09-05 15:16:30|177309.3|177179.3|177304|177174|177311.2|177181.2|177301.7|177171.7|13
1725549400000|2024-09-05 15:16:40|177300.7|177170.7|177296.2|177166.2|177311.6|177181.6|177296.2|177166.2|13
1725549410000|2024-09-05 15:16:50|177296.9|177166.9|177296.8|177166.8|177307.1|177177.1|177296.8|177166.8|8
1725549420000|2024-09-05 15:17:00|177304.8|177174.8|177302.4|177172.4|177310.4|177180.4|177302.4|177172.4|6
1725549430000|2024-09-05 15:17:10|177303.3|177173.3|177299.2|177169.2|177308.3|177178.3|177298.3|177168.3|7
1725549440000|2024-09-05 15:17:20|177299.5|177169.5|177299.4|177169.4|177305.8|177175.8|177299.4|177169.4|5
1725549450000|2024-09-05 15:17:30|177300.1|177170.1|177312.1|177182.1|177312.1|177182.1|177296.9|177166.9|8
1725549460000|2024-09-05 15:17:40|177296.9|177166.9|177302.1|177172.1|177311.6|177181.6|177296.9|177166.9|4
1725549470000|2024-09-05 15:17:50|177301.9|177171.9|177308.1|177178.1|177308.1|177178.1|177300.2|177170.2|7
1725549480000|2024-09-05 15:18:00|177308.8|177178.8|177308.7|177178.7|177309.4|177179.4|177304.4|177174.4|8
1725549490000|2024-09-05 15:18:10|177308.9|177178.9|177317.4|177187.4|177322|177192|177308.9|177178.9|12
1725549500000|2024-09-05 15:18:20|177319.2|177189.2|177318.1|177188.1|177321.7|177191.7|177318.1|177188.1|6
1725549510000|2024-09-05 15:18:30|177319.6|177189.6|177307|177177|177319.6|177189.6|177303.6|177173.6|9
1725549520000|2024-09-05 15:18:40|177306.9|177176.9|177295.9|177165.9|177306.9|177176.9|177295.9|177165.9|6
1725549530000|2024-09-05 15:18:50|177295|177165|177289.6|177159.6|177295|177165|177286.3|177156.3|9
1725549540000|2024-09-05 15:19:00|177293.7|177163.7|177300.3|177170.3|177305.3|177175.3|177293.7|177163.7|11
1725549550000|2024-09-05 15:19:10|177301|177171|177294.8|177164.8|177307.3|177177.3|177294.8|177164.8|9
1725549560000|2024-09-05 15:19:20|177296.9|177166.9|177299.2|177169.2|177301.2|177171.2|177296.9|177166.9|9
1725549570000|2024-09-05 15:19:30|177299.3|177169.3|177298.4|177168.4|177299.3|177169.3|177297.9|177167.9|5
1725549580000|2024-09-05 15:19:40|177298.8|177168.8|177295.9|177165.9|177301.6|177171.6|177293.9|177163.9|10
1725549590000|2024-09-05 15:19:50|177300.1|177170.1|177297.4|177167.4|177302.2|177172.2|177297.4|177167.4|4
1725549600000|2024-09-05 15:20:00|177298.8|177168.8|177287.2|177157.2|177299|177169|177270.8|177140.8|15
1725549610000|2024-09-05 15:20:10|177286.8|177156.8|177288.4|177158.4|177294.6|177164.6|177286.8|177156.8|9
1725549620000|2024-09-05 15:20:20|177290.2|177160.2|177290.5|177160.5|177294.8|177164.8|177290.1|177160.1|9
1725549630000|2024-09-05 15:20:30|177290.2|177160.2|177297.5|177167.5|177301.1|177171.1|177290.2|177160.2|14
1725549640000|2024-09-05 15:20:40|177291.5|177161.5|177294.9|177164.9|177295.9|177165.9|177291.5|177161.5|6
1725549650000|2024-09-05 15:20:50|177298.4|177168.4|177303.3|177173.3|177310.6|177180.6|177296.3|177166.3|15
1725549660000|2024-09-05 15:21:00|177303.9|177173.9|177298.8|177168.8|177306.6|177176.6|177297.2|177167.2|14
1725549670000|2024-09-05 15:21:10|177298.6|177168.6|177302|177172|177304.1|177174.1|177295.9|177165.9|15
1725549680000|2024-09-05 15:21:20|177303.2|177173.2|177294|177164|177303.2|177173.2|177289.6|177159.6|15
1725549690000|2024-09-05 15:21:30|177293.7|177163.7|177296.6|177166.6|177299.6|177169.6|177293.7|177163.7|7
1725549700000|2024-09-05 15:21:40|177300|177170|177302|177172|177304.5|177174.5|177299.9|177169.9|13
1725549710000|2024-09-05 15:21:50|177300.4|177170.4|177301.3|177171.3|177301.9|177171.9|177298.9|177168.9|8
1725549720000|2024-09-05 15:22:00|177303.3|177173.3|177299.9|177169.9|177303.3|177173.3|177299.9|177169.9|7
1725549730000|2024-09-05 15:22:10|177299.8|177169.8|177303.3|177173.3|177303.3|177173.3|177299.8|177169.8|10
1725549740000|2024-09-05 15:22:20|177305|177175|177302.4|177172.4|177305.4|177175.4|177301.7|177171.7|13
1725549750000|2024-09-05 15:22:30|177303.2|177173.2|177305|177175|177305|177175|177302.3|177172.3|8
1725549760000|2024-09-05 15:22:40|177304.6|177174.6|177306.2|177176.2|177306.3|177176.3|177303.3|177173.3|7
1725549770000|2024-09-05 15:22:50|177303.7|177173.7|177304.9|177174.9|177306.2|177176.2|177303.7|177173.7|10
1725549780000|2024-09-05 15:23:00|177304.5|177174.5|177307.5|177177.5|177307.9|177177.9|177300.2|177170.2|10
1725549790000|2024-09-05 15:23:10|177307.3|177177.3|177305.9|177175.9|177307.3|177177.3|177297.9|177167.9|15
1725549800000|2024-09-05 15:23:20|177304.7|177174.7|177303.7|177173.7|177307.8|177177.8|177299|177169|14
1725549810000|2024-09-05 15:23:30|177302|177172|177307.1|177177.1|177308.6|177178.6|177301.3|177171.3|12
1725549820000|2024-09-05 15:23:40|177303.9|177173.9|177302.3|177172.3|177304.5|177174.5|177302.3|177172.3|5
1725549830000|2024-09-05 15:23:50|177303.8|177173.8|177312.7|177182.7|177312.7|177182.7|177303.6|177173.6|6
1725549840000|2024-09-05 15:24:00|177311.7|177181.7|177308.3|177178.3|177318.5|177188.5|177299.1|177169.1|17
1725549850000|2024-09-05 15:24:10|177312.5|177182.5|177311.4|177181.4|177313.1|177183.1|177306.3|177176.3|8
1725549860000|2024-09-05 15:24:20|177309.9|177179.9|177308.2|177178.2|177309.9|177179.9|177300.8|177170.8|17
1725549870000|2024-09-05 15:24:30|177308|177178|177323.3|177193.3|177323.8|177193.8|177308|177178|8
1725549880000|2024-09-05 15:24:40|177323.4|177193.4|177306.9|177176.9|177323.4|177193.4|177306.9|177176.9|11
1725549890000|2024-09-05 15:24:50|177304|177174|177304.5|177174.5|177304.5|177174.5|177294.3|177164.3|9
1725549900000|2024-09-05 15:25:00|177307.8|177177.8|177305.1|177175.1|177307.8|177177.8|177293.9|177163.9|13
1725549910000|2024-09-05 15:25:10|177304.2|177174.2|177288|177158|177304.2|177174.2|177280.9|177150.9|9
1725549920000|2024-09-05 15:25:20|177289.2|177159.2|177288.8|177158.8|177297.7|177167.7|177282.2|177152.2|13
1725549930000|2024-09-05 15:25:30|177289.9|177159.9|177301.9|177171.9|177303.2|177173.2|177285.4|177155.4|11
1725549940000|2024-09-05 15:25:40|177300.8|177170.8|177274.9|177144.9|177300.8|177170.8|177265.6|177135.6|16
1725549950000|2024-09-05 15:25:50|177274.8|177144.8|177279.8|177149.8|177280.9|177150.9|177274.5|177144.5|10
1725549960000|2024-09-05 15:26:00|177280.4|177150.4|177284.3|177154.3|177288|177158|177280.4|177150.4|14
1725549970000|2024-09-05 15:26:10|177285.2|177155.2|177277.9|177147.9|177287.7|177157.7|177272.9|177142.9|21
1725549980000|2024-09-05 15:26:20|177277.1|177147.1|177276.1|177146.1|177277.1|177147.1|177271.5|177141.5|7
1725549990000|2024-09-05 15:26:30|177275.1|177145.1|177275.8|177145.8|177278.3|177148.3|177269.8|177139.8|16
1725550000000|2024-09-05 15:26:40|177272|177142|177278.3|177148.3|177279.3|177149.3|177270.3|177140.3|17
1725550010000|2024-09-05 15:26:50|177277.6|177147.6|177277|177147|177278.7|177148.7|177274.9|177144.9|12
1725550020000|2024-09-05 15:27:00|177276.9|177146.9|177276.2|177146.2|177278.4|177148.4|177275.6|177145.6|15
1725550030000|2024-09-05 15:27:10|177276.7|177146.7|177281.2|177151.2|177282.4|177152.4|177276.7|177146.7|9
1725550040000|2024-09-05 15:27:20|177280.9|177150.9|177281.2|177151.2|177284.2|177154.2|177279.5|177149.5|9
1725550050000|2024-09-05 15:27:30|177281|177151|177265.1|177135.1|177281|177151|177262.5|177132.5|11
1725550060000|2024-09-05 15:27:40|177263.8|177133.8|177271.5|177141.5|177271.5|177141.5|177259.2|177129.2|9
1725550070000|2024-09-05 15:27:50|177265|177135|177266.4|177136.4|177273.1|177143.1|177265|177135|13
1725550080000|2024-09-05 15:28:00|177269.7|177139.7|177268|177138|177270.3|177140.3|177267.1|177137.1|13
1725550090000|2024-09-05 15:28:10|177268.4|177138.4|177274.9|177144.9|177276|177146|177268.4|177138.4|18
1725550100000|2024-09-05 15:28:20|177272.7|177142.7|177278.4|177148.4|177279.1|177149.1|177272.7|177142.7|10
1725550110000|2024-09-05 15:28:30|177274.7|177144.7|177268.1|177138.1|177275.9|177145.9|177264.4|177134.4|12
1725550120000|2024-09-05 15:28:40|177268.8|177138.8|177283.1|177153.1|177283.1|177153.1|177266.5|177136.5|15
1725550130000|2024-09-05 15:28:50|177276.8|177146.8|177278.9|177148.9|177279.7|177149.7|177273.4|177143.4|21
1725550140000|2024-09-05 15:29:00|177277.4|177147.4|177276.1|177146.1|177279.2|177149.2|177272.4|177142.4|19
1725550150000|2024-09-05 15:29:10|177274|177144|177274.4|177144.4|177279.3|177149.3|177271.2|177141.2|18
1725550160000|2024-09-05 15:29:20|177275.2|177145.2|177280.4|177150.4|177280.4|177150.4|177275.2|177145.2|4
1725550170000|2024-09-05 15:29:30|177279.9|177149.9|177284.8|177154.8|177284.8|177154.8|177279.9|177149.9|6
1725550180000|2024-09-05 15:29:40|177284.2|177154.2|177284.7|177154.7|177291.2|177161.2|177282.7|177152.7|7
1725550190000|2024-09-05 15:29:50|177284.8|177154.8|177286.7|177156.7|177286.7|177156.7|177284.8|177154.8|3
1725550200000|2024-09-05 15:30:00|177289.6|177159.6|177280|177150|177294.7|177164.7|177276.2|177146.2|28
1725550210000|2024-09-05 15:30:10|177279.9|177149.9|177275.1|177145.1|177285.1|177155.1|177274.6|177144.6|22
1725550220000|2024-09-05 15:30:20|177273.4|177143.4|177277.4|177147.4|177279.5|177149.5|177273.3|177143.3|22
1725550230000|2024-09-05 15:30:30|177277.7|177147.7|177280|177150|177285.8|177155.8|177277.6|177147.6|13
1725550240000|2024-09-05 15:30:40|177283.7|177153.7|177283|177153|177284.3|177154.3|177281.2|177151.2|9
1725550250000|2024-09-05 15:30:50|177284.1|177154.1|177282|177152|177284.1|177154.1|177281.2|177151.2|4
1725550260000|2024-09-05 15:31:00|177282.5|177152.5|177284.5|177154.5|177285|177155|177274.3|177144.3|19
1725550270000|2024-09-05 15:31:10|177289.5|177159.5|177291.5|177161.5|177294.5|177164.5|177281.2|177151.2|21
1725550280000|2024-09-05 15:31:20|177292|177162|177292|177162|177294.5|177164.5|177284.9|177154.9|15
1725550290000|2024-09-05 15:31:30|177290.8|177160.8|177301.3|177171.3|177301.3|177171.3|177284.2|177154.2|19
1725550300000|2024-09-05 15:31:40|177292.2|177162.2|177284|177154|177293.4|177163.4|177278.2|177148.2|17
1725550310000|2024-09-05 15:31:50|177289.3|177159.3|177286.5|177156.5|177290.1|177160.1|177284.4|177154.4|16
1725550320000|2024-09-05 15:32:00|177285.5|177155.5|177292.1|177162.1|177297.7|177167.7|177281.8|177151.8|29
1725550330000|2024-09-05 15:32:10|177287.7|177157.7|177291.8|177161.8|177300.2|177170.2|177287|177157|15
1725550340000|2024-09-05 15:32:20|177291.9|177161.9|177303.3|177173.3|177303.3|177173.3|177291.9|177161.9|16
1725550350000|2024-09-05 15:32:30|177300.3|177170.3|177303|177173|177304.9|177174.9|177299.9|177169.9|16
1725550360000|2024-09-05 15:32:40|177304.5|177174.5|177286|177156|177304.5|177174.5|177285.8|177155.8|18
1725550370000|2024-09-05 15:32:50|177283.4|177153.4|177302.3|177172.3|177302.3|177172.3|177283.4|177153.4|11
1725550380000|2024-09-05 15:33:00|177300.6|177170.6|177305.5|177175.5|177313.5|177183.5|177300.3|177170.3|23
1725550390000|2024-09-05 15:33:10|177307|177177|177302.9|177172.9|177308|177178|177292.4|177162.4|14
1725550400000|2024-09-05 15:33:20|177293.2|177163.2|177303.6|177173.6|177308.8|177178.8|177293.2|177163.2|12
1725550410000|2024-09-05 15:33:30|177305.1|177175.1|177303.5|177173.5|177308.5|177178.5|177297.9|177167.9|21
1725550420000|2024-09-05 15:33:40|177301.8|177171.8|177298.7|177168.7|177302.5|177172.5|177298.7|177168.7|7
1725550430000|2024-09-05 15:33:50|177297.7|177167.7|177302.6|177172.6|177310|177180|177292.9|177162.9|17
1725550440000|2024-09-05 15:34:00|177301.4|177171.4|177299.4|177169.4|177303.8|177173.8|177299.4|177169.4|14
1725550450000|2024-09-05 15:34:10|177293.5|177163.5|177302.3|177172.3|177310.3|177180.3|177289|177159|20
1725550460000|2024-09-05 15:34:20|177297.3|177167.3|177289.7|177159.7|177304.4|177174.4|177283.1|177153.1|21
1725550470000|2024-09-05 15:34:30|177289.3|177159.3|177287.7|177157.7|177289.7|177159.7|177284.9|177154.9|13
1725550480000|2024-09-05 15:34:40|177287.9|177157.9|177289.5|177159.5|177293.4|177163.4|177285|177155|17
1725550490000|2024-09-05 15:34:50|177286.2|177156.2|177289.8|177159.8|177292.9|177162.9|177283.6|177153.6|15
1725550500000|2024-09-05 15:35:00|177290|177160|177289.9|177159.9|177293.3|177163.3|177285.7|177155.7|7
1725550510000|2024-09-05 15:35:10|177287.1|177157.1|177281.4|177151.4|177288.1|177158.1|177278.9|177148.9|9
1725550520000|2024-09-05 15:35:20|177278|177148|177276.2|177146.2|177278|177148|177276.2|177146.2|6
1725550530000|2024-09-05 15:35:30|177277|177147|177274.8|177144.8|177286.3|177156.3|177274.8|177144.8|18
1725550540000|2024-09-05 15:35:40|177274.9|177144.9|177276.1|177146.1|177283.9|177153.9|177274.6|177144.6|13
1725550550000|2024-09-05 15:35:50|177272.8|177142.8|177291.9|177161.9|177291.9|177161.9|177272.8|177142.8|10
1725550560000|2024-09-05 15:36:00|177293.6|177163.6|177276.9|177146.9|177293.7|177163.7|177276.2|177146.2|8
1725550570000|2024-09-05 15:36:10|177275.7|177145.7|177279.2|177149.2|177281.1|177151.1|177274.7|177144.7|10
1725550580000|2024-09-05 15:36:20|177279.4|177149.4|177283.5|177153.5|177286.7|177156.7|177278.7|177148.7|4
1725550590000|2024-09-05 15:36:30|177287.6|177157.6|177276.2|177146.2|177287.6|177157.6|177275.9|177145.9|11
1725550600000|2024-09-05 15:36:40|177272.1|177142.1|177228.3|177098.3|177272.1|177142.1|177224.8|177094.8|23
1725550610000|2024-09-05 15:36:50|177228.4|177098.4|177229.5|177099.5|177233.1|177103.1|177223.4|177093.4|28
1725550620000|2024-09-05 15:37:00|177229.1|177099.1|177226.5|177096.5|177235.8|177105.8|177226.5|177096.5|24
1725550630000|2024-09-05 15:37:10|177227.1|177097.1|177225.4|177095.4|177230.8|177100.8|177219|177089|18
1725550640000|2024-09-05 15:37:20|177217.9|177087.9|177304.5|177174.5|177305|177175|177211|177081|24
1725550650000|2024-09-05 15:37:30|177298.1|177168.1|177290.6|177160.6|177298.1|177168.1|177287.4|177157.4|19
1725550660000|2024-09-05 15:37:40|177290.5|177160.5|177278.6|177148.6|177292.5|177162.5|177273.7|177143.7|9
1725550670000|2024-09-05 15:37:50|177279.7|177149.7|177277.9|177147.9|177283.4|177153.4|177271.4|177141.4|22
1725550680000|2024-09-05 15:38:00|177278.6|177148.6|177283.2|177153.2|177284.5|177154.5|177276.8|177146.8|18
1725550690000|2024-09-05 15:38:10|177282.2|177152.2|177292.5|177162.5|177295.2|177165.2|177282.2|177152.2|13
1725550700000|2024-09-05 15:38:20|177291.9|177161.9|177297.4|177167.4|177310.5|177180.5|177291.9|177161.9|11
1725550710000|2024-09-05 15:38:30|177308.2|177178.2|177284.3|177154.3|177308.2|177178.2|177281.4|177151.4|14
1725550720000|2024-09-05 15:38:40|177283.4|177153.4|177251.5|177121.5|177302.1|177172.1|177245.8|177115.8|16
1725550730000|2024-09-05 15:38:50|177253.1|177123.1|177246.2|177116.2|177256|177126|177237.9|177107.9|15
1725550740000|2024-09-05 15:39:00|177237.9|177107.9|177231.9|177101.9|177247.3|177117.3|177217.3|177087.3|23
1725550750000|2024-09-05 15:39:10|177236.5|177106.5|177238.5|177108.5|177238.5|177108.5|177227.5|177097.5|10
1725550760000|2024-09-05 15:39:20|177235.9|177105.9|177244.8|177114.8|177244.8|177114.8|177227.7|177097.7|14
1725550770000|2024-09-05 15:39:30|177248.9|177118.9|177268.9|177138.9|177269.8|177139.8|177242|177112|21
1725550780000|2024-09-05 15:39:40|177270.9|177140.9|177268|177138|177270.9|177140.9|177267.3|177137.3|4
1725550790000|2024-09-05 15:39:50|177266|177136|177274.8|177144.8|177279.5|177149.5|177264.8|177134.8|10
1725550800000|2024-09-05 15:40:00|177275.3|177145.3|177291.9|177161.9|177291.9|177161.9|177275.3|177145.3|10
1725550810000|2024-09-05 15:40:10|177293.3|177163.3|177283.9|177153.9|177293.3|177163.3|177281.6|177151.6|11
1725550820000|2024-09-05 15:40:20|177282.7|177152.7|177276.1|177146.1|177282.7|177152.7|177276|177146|6
1725550830000|2024-09-05 15:40:30|177278.1|177148.1|177281.9|177151.9|177285.8|177155.8|177277.6|177147.6|13
1725550840000|2024-09-05 15:40:40|177282.4|177152.4|177282.8|177152.8|177288.2|177158.2|177281.2|177151.2|13
1725550850000|2024-09-05 15:40:50|177280.1|177150.1|177288.4|177158.4|177288.4|177158.4|177277.5|177147.5|11
1725550860000|2024-09-05 15:41:00|177288.7|177158.7|177286.9|177156.9|177288.7|177158.7|177286.9|177156.9|4
1725550870000|2024-09-05 15:41:10|177286.3|177156.3|177279.2|177149.2|177286.5|177156.5|177278.1|177148.1|5
1725550880000|2024-09-05 15:41:20|177279.9|177149.9|177281.1|177151.1|177281.2|177151.2|177279.9|177149.9|6
1725550890000|2024-09-05 15:41:30|177282.1|177152.1|177293.7|177163.7|177293.7|177163.7|177281.9|177151.9|10
1725550900000|2024-09-05 15:41:40|177292.9|177162.9|177285.5|177155.5|177293.2|177163.2|177285.5|177155.5|6
1725550910000|2024-09-05 15:41:50|177285.2|177155.2|177285.7|177155.7|177286.2|177156.2|177285.2|177155.2|5
1725550920000|2024-09-05 15:42:00|177284.3|177154.3|177268.4|177138.4|177284.3|177154.3|177268.4|177138.4|16
1725550930000|2024-09-05 15:42:10|177268.7|177138.7|177263|177133|177268.8|177138.8|177263|177133|7
1725550940000|2024-09-05 15:42:20|177262.7|177132.7|177256.6|177126.6|177262.9|177132.9|177253|177123|6
1725550950000|2024-09-05 15:42:30|177256.3|177126.3|177253.9|177123.9|177256.3|177126.3|177253.9|177123.9|6
1725550960000|2024-09-05 15:42:40|177250.2|177120.2|177249.9|177119.9|177255.1|177125.1|177249.9|177119.9|3
1725550970000|2024-09-05 15:42:50|177250.1|177120.1|177249.6|177119.6|177254.2|177124.2|177247.1|177117.1|5
1725550980000|2024-09-05 15:43:00|177252.3|177122.3|177232.9|177102.9|177252.3|177122.3|177220.6|177090.6|16
1725550990000|2024-09-05 15:43:10|177231.6|177101.6|177228.5|177098.5|177234.1|177104.1|177224|177094|15
1725551000000|2024-09-05 15:43:20|177222.4|177092.4|177225.8|177095.8|177230.4|177100.4|177222.4|177092.4|15
1725551010000|2024-09-05 15:43:30|177231.8|177101.8|177227.2|177097.2|177232.3|177102.3|177227.2|177097.2|6
1725551020000|2024-09-05 15:43:40|177227.7|177097.7|177232.6|177102.6|177233.4|177103.4|177227.7|177097.7|8
1725551030000|2024-09-05 15:43:50|177231.4|177101.4|177230.7|177100.7|177235.8|177105.8|177230.7|177100.7|5
1725551040000|2024-09-05 15:44:00|177233.8|177103.8|177239.4|177109.4|177240.2|177110.2|177231.7|177101.7|11
1725551050000|2024-09-05 15:44:10|177239.3|177109.3|177257.8|177127.8|177258.8|177128.8|177239.3|177109.3|12
1725551060000|2024-09-05 15:44:20|177255.3|177125.3|177255.3|177125.3|177255.3|177125.3|177255.3|177125.3|1
1725551070000|2024-09-05 15:44:30|177254.6|177124.6|177262.5|177132.5|177262.8|177132.8|177239.9|177109.9|20
1725551080000|2024-09-05 15:44:40|177260.2|177130.2|177262|177132|177264.3|177134.3|177260.2|177130.2|17
1725551090000|2024-09-05 15:44:50|177262.2|177132.2|177275.1|177145.1|177275.1|177145.1|177261|177131|11
1725551100000|2024-09-05 15:45:00|177286.4|177156.4|177280.9|177150.9|177293.1|177163.1|177274.4|177144.4|12
1725551110000|2024-09-05 15:45:10|177278.5|177148.5|177269.4|177139.4|177278.5|177148.5|177268.5|177138.5|7
1725551120000|2024-09-05 15:45:20|177269.8|177139.8|177264.1|177134.1|177269.8|177139.8|177260.7|177130.7|17
1725551130000|2024-09-05 15:45:30|177264.6|177134.6|177266.5|177136.5|177267.2|177137.2|177264.6|177134.6|4
1725551140000|2024-09-05 15:45:40|177266.1|177136.1|177282.9|177152.9|177286.1|177156.1|177266.1|177136.1|17
1725551150000|2024-09-05 15:45:50|177282.7|177152.7|177300|177170|177306.4|177176.4|177282.1|177152.1|20
1725551160000|2024-09-05 15:46:00|177303.3|177173.3|177299.9|177169.9|177304.7|177174.7|177295.3|177165.3|10
1725551170000|2024-09-05 15:46:10|177299.8|177169.8|177296|177166|177301.8|177171.8|177290.9|177160.9|12
1725551180000|2024-09-05 15:46:20|177294.8|177164.8|177313.2|177183.2|177313.2|177183.2|177290.6|177160.6|7
1725551190000|2024-09-05 15:46:30|177313.5|177183.5|177297.7|177167.7|177313.7|177183.7|177297.7|177167.7|9
1725551200000|2024-09-05 15:46:40|177300.2|177170.2|177308.5|177178.5|177315.9|177185.9|177299.6|177169.6|9
1725551210000|2024-09-05 15:46:50|177308.6|177178.6|177338.4|177208.4|177347.8|177217.8|177308.6|177178.6|21
1725551220000|2024-09-05 15:47:00|177341|177211|177333.1|177203.1|177342.9|177212.9|177333.1|177203.1|15
1725551230000|2024-09-05 15:47:10|177334.5|177204.5|177312.6|177182.6|177334.5|177204.5|177312.2|177182.2|12
1725551240000|2024-09-05 15:47:20|177313.5|177183.5|177303.7|177173.7|177313.5|177183.5|177303.7|177173.7|6
1725551250000|2024-09-05 15:47:30|177304|177174|177311|177181|177312.8|177182.8|177304|177174|5
1725551260000|2024-09-05 15:47:40|177310.4|177180.4|177314.3|177184.3|177327.7|177197.7|177310|177180|14
1725551270000|2024-09-05 15:47:50|177314.2|177184.2|177315.3|177185.3|177326.7|177196.7|177314.1|177184.1|6
1725551280000|2024-09-05 15:48:00|177316.8|177186.8|177328.9|177198.9|177328.9|177198.9|177313.7|177183.7|14
1725551290000|2024-09-05 15:48:10|177329.8|177199.8|177322.8|177192.8|177330.6|177200.6|177319.9|177189.9|13
1725551300000|2024-09-05 15:48:20|177321.7|177191.7|177328.1|177198.1|177328.1|177198.1|177312.6|177182.6|12
1725551310000|2024-09-05 15:48:30|177326.9|177196.9|177315|177185|177330|177200|177313.5|177183.5|9
1725551320000|2024-09-05 15:48:40|177314.3|177184.3|177324.6|177194.6|177324.6|177194.6|177313|177183|5
1725551330000|2024-09-05 15:48:50|177320.4|177190.4|177324|177194|177324|177194|177320.3|177190.3|6
1725551340000|2024-09-05 15:49:00|177311.1|177181.1|177311.2|177181.2|177311.2|177181.2|177311.1|177181.1|2
1725551350000|2024-09-05 15:49:10|177327.9|177197.9|177323.9|177193.9|177327.9|177197.9|177320.2|177190.2|4
1725551360000|2024-09-05 15:49:20|177328|177198|177318|177188|177328|177198|177314.3|177184.3|7
1725551370000|2024-09-05 15:49:30|177315.7|177185.7|177315.9|177185.9|177315.9|177185.9|177312.2|177182.2|6
1725551380000|2024-09-05 15:49:40|177313.9|177183.9|177316.6|177186.6|177321.8|177191.8|177312.8|177182.8|7
1725551390000|2024-09-05 15:49:50|177315.3|177185.3|177310.5|177180.5|177316.8|177186.8|177310.5|177180.5|5
1725551400000|2024-09-05 15:50:00|177313.4|177183.4|177316.6|177186.6|177322.7|177192.7|177310.1|177180.1|11
1725551410000|2024-09-05 15:50:10|177323.8|177193.8|177326.9|177196.9|177327.8|177197.8|177323.8|177193.8|3
1725551420000|2024-09-05 15:50:20|177317.6|177187.6|177317.6|177187.6|177317.6|177187.6|177317.6|177187.6|1
1725551430000|2024-09-05 15:50:30|177327|177197|177326.9|177196.9|177327|177197|177326.9|177196.9|4
1725551440000|2024-09-05 15:50:40|177327|177197|177315.7|177185.7|177327|177197|177314.5|177184.5|7
1725551450000|2024-09-05 15:50:50|177320.3|177190.3|177311|177181|177320.3|177190.3|177311|177181|9
1725551460000|2024-09-05 15:51:00|177311.7|177181.7|177310.2|177180.2|177311.7|177181.7|177310.2|177180.2|6
1725551470000|2024-09-05 15:51:10|177310|177180|177308.7|177178.7|177310|177180|177308.7|177178.7|4
1725551480000|2024-09-05 15:51:20|177307.8|177177.8|177311|177181|177311|177181|177307.8|177177.8|11
1725551490000|2024-09-05 15:51:30|177310.9|177180.9|177311.2|177181.2|177311.2|177181.2|177310.8|177180.8|3
1725551500000|2024-09-05 15:51:40|177310.8|177180.8|177306.6|177176.6|177310.8|177180.8|177306.6|177176.6|7
1725551510000|2024-09-05 15:51:50|177308.1|177178.1|177306|177176|177308.1|177178.1|177304.9|177174.9|4
1725551520000|2024-09-05 15:52:00|177306.9|177176.9|177306.1|177176.1|177306.9|177176.9|177304.4|177174.4|6
1725551530000|2024-09-05 15:52:10|177304.9|177174.9|177301.5|177171.5|177304.9|177174.9|177301.5|177171.5|4
1725551540000|2024-09-05 15:52:20|177301.4|177171.4|177302.2|177172.2|177304.3|177174.3|177300|177170|7
1725551550000|2024-09-05 15:52:30|177302.3|177172.3|177298.6|177168.6|177302.3|177172.3|177295|177165|6
1725551560000|2024-09-05 15:52:40|177296.9|177166.9|177295.2|177165.2|177296.9|177166.9|177295.1|177165.1|3
1725551570000|2024-09-05 15:52:50|177294.7|177164.7|177299.9|177169.9|177302.9|177172.9|177294.7|177164.7|7
1725551580000|2024-09-05 15:53:00|177300.7|177170.7|177303.7|177173.7|177303.7|177173.7|177300.7|177170.7|3
1725551590000|2024-09-05 15:53:10|177300.1|177170.1|177296.6|177166.6|177301.6|177171.6|177296.1|177166.1|8
1725551600000|2024-09-05 15:53:20|177296.8|177166.8|177297.2|177167.2|177297.2|177167.2|177296.8|177166.8|2
1725551610000|2024-09-05 15:53:30|177306.7|177176.7|177297|177167|177306.7|177176.7|177296|177166|10
1725551620000|2024-09-05 15:53:40|177296.7|177166.7|177293.4|177163.4|177296.7|177166.7|177293.4|177163.4|9
1725551630000|2024-09-05 15:53:50|177295.7|177165.7|177300.8|177170.8|177300.8|177170.8|177294.7|177164.7|5
1725551640000|2024-09-05 15:54:00|177295.2|177165.2|177295.5|177165.5|177299.7|177169.7|177291.8|177161.8|8
1725551650000|2024-09-05 15:54:10|177295.4|177165.4|177292.9|177162.9|177295.4|177165.4|177292.9|177162.9|3
1725551660000|2024-09-05 15:54:20|177293.1|177163.1|177293.3|177163.3|177295.3|177165.3|177293.1|177163.1|4
1725551670000|2024-09-05 15:54:30|177292.5|177162.5|177297.7|177167.7|177297.7|177167.7|177292.5|177162.5|8
1725551680000|2024-09-05 15:54:40|177296.1|177166.1|177300|177170|177300.5|177170.5|177295|177165|9
1725551690000|2024-09-05 15:54:50|177300.1|177170.1|177297|177167|177300.8|177170.8|177297|177167|4
1725551700000|2024-09-05 15:55:00|177298.1|177168.1|177297.4|177167.4|177298.1|177168.1|177296.2|177166.2|5
1725551710000|2024-09-05 15:55:10|177296.1|177166.1|177294.6|177164.6|177297.4|177167.4|177293.5|177163.5|13
1725551720000|2024-09-05 15:55:20|177294.7|177164.7|177294.9|177164.9|177294.9|177164.9|177294.7|177164.7|3
1725551730000|2024-09-05 15:55:30|177294.6|177164.6|177293.4|177163.4|177294.6|177164.6|177284.3|177154.3|4
1725551740000|2024-09-05 15:55:40|177293.1|177163.1|177292.9|177162.9|177294|177164|177292.9|177162.9|5
1725551750000|2024-09-05 15:55:50|177287.8|177157.8|177213.5|177083.5|177287.8|177157.8|177207.1|177077.1|21
1725551760000|2024-09-05 15:56:00|177217.4|177087.4|177233.6|177103.6|177233.6|177103.6|177217.4|177087.4|15
1725551770000|2024-09-05 15:56:10|177229.9|177099.9|177234.3|177104.3|177234.3|177104.3|177229.9|177099.9|9
1725551780000|2024-09-05 15:56:20|177234.1|177104.1|177234.3|177104.3|177234.3|177104.3|177231.8|177101.8|5
1725551790000|2024-09-05 15:56:30|177235.3|177105.3|177214.2|177084.2|177235.9|177105.9|177214.2|177084.2|9
1725551800000|2024-09-05 15:56:40|177212.9|177082.9|177219.7|177089.7|177219.7|177089.7|177211.3|177081.3|25
1725551810000|2024-09-05 15:56:50|177220.9|177090.9|177219.9|177089.9|177222.2|177092.2|177216.9|177086.9|13
1725551820000|2024-09-05 15:57:00|177219.2|177089.2|177287.1|177157.1|177293.9|177163.9|177218.8|177088.8|21
1725551830000|2024-09-05 15:57:10|177287.7|177157.7|177303.5|177173.5|177303.5|177173.5|177287.7|177157.7|21
1725551840000|2024-09-05 15:57:20|177304.3|177174.3|177310.4|177180.4|177310.4|177180.4|177301.8|177171.8|11
1725551850000|2024-09-05 15:57:30|177311.9|177181.9|177305|177175|177312.5|177182.5|177305|177175|14
1725551860000|2024-09-05 15:57:40|177307.5|177177.5|177312.5|177182.5|177312.5|177182.5|177302.2|177172.2|16
1725551870000|2024-09-05 15:57:50|177314.6|177184.6|177314.4|177184.4|177315|177185|177313.7|177183.7|6
1725551880000|2024-09-05 15:58:00|177313.1|177183.1|177311.8|177181.8|177313.3|177183.3|177310.1|177180.1|9
1725551890000|2024-09-05 15:58:10|177311.1|177181.1|177305.5|177175.5|177311.1|177181.1|177303.9|177173.9|11
1725551900000|2024-09-05 15:58:20|177306.9|177176.9|177306.3|177176.3|177306.9|177176.9|177305.2|177175.2|7
1725551910000|2024-09-05 15:58:30|177306.9|177176.9|177306.5|177176.5|177309.6|177179.6|177305.7|177175.7|14
1725551920000|2024-09-05 15:58:40|177306.2|177176.2|177307|177177|177307.5|177177.5|177304.1|177174.1|14
1725551930000|2024-09-05 15:58:50|177305.4|177175.4|177302.5|177172.5|177305.4|177175.4|177302.1|177172.1|10
1725551940000|2024-09-05 15:59:00|177302.1|177172.1|177303.5|177173.5|177304.3|177174.3|177302.1|177172.1|7
1725551950000|2024-09-05 15:59:10|177302.9|177172.9|177303.6|177173.6|177304.7|177174.7|177302.2|177172.2|13
1725551960000|2024-09-05 15:59:20|177303.7|177173.7|177303.5|177173.5|177303.7|177173.7|177302.8|177172.8|6
1725551970000|2024-09-05 15:59:30|177305.3|177175.3|177306.3|177176.3|177306.8|177176.8|177302.9|177172.9|7
1725551980000|2024-09-05 15:59:40|177304|177174|177305.2|177175.2|177307.6|177177.6|177303.9|177173.9|12
1725551990000|2024-09-05 15:59:50|177303.6|177173.6|177303.6|177173.6|177305.8|177175.8|177300.5|177170.5|12
1725552000000|2024-09-05 16:00:00|177306.7|177176.7|177304.1|177174.1|177306.7|177176.7|177301.6|177171.6|11
1725552010000|2024-09-05 16:00:10|177303.1|177173.1|177300.7|177170.7|177303.1|177173.1|177300.6|177170.6|11
1725552020000|2024-09-05 16:00:20|177297.7|177167.7|177302.6|177172.6|177302.6|177172.6|177296.1|177166.1|5
1725552030000|2024-09-05 16:00:30|177303.1|177173.1|177302.1|177172.1|177303.1|177173.1|177302|177172|5
1725552040000|2024-09-05 16:00:40|177297.1|177167.1|177296.4|177166.4|177299.5|177169.5|177296.4|177166.4|7
1725552050000|2024-09-05 16:00:50|177299.1|177169.1|177296|177166|177301|177171|177295.9|177165.9|10
1725552060000|2024-09-05 16:01:00|177295.3|177165.3|177322|177192|177323.4|177193.4|177282.2|177152.2|10
1725552070000|2024-09-05 16:01:10|177322.4|177192.4|177325.5|177195.5|177325.7|177195.7|177319.3|177189.3|15
1725552080000|2024-09-05 16:01:20|177325.7|177195.7|177323.4|177193.4|177326.2|177196.2|177323.4|177193.4|8
1725552090000|2024-09-05 16:01:30|177323.6|177193.6|177323.4|177193.4|177324.9|177194.9|177321.8|177191.8|4
1725552100000|2024-09-05 16:01:40|177322.6|177192.6|177328.9|177198.9|177330.3|177200.3|177315.4|177185.4|9
1725552110000|2024-09-05 16:01:50|177329.1|177199.1|177329.3|177199.3|177329.3|177199.3|177328.8|177198.8|3
1725552120000|2024-09-05 16:02:00|177326.4|177196.4|177309.4|177179.4|177326.4|177196.4|177309.4|177179.4|6
1725552130000|2024-09-05 16:02:10|177309.6|177179.6|177314.3|177184.3|177314.9|177184.9|177309.6|177179.6|5
1725552140000|2024-09-05 16:02:20|177311.4|177181.4|177313.4|177183.4|177313.6|177183.6|177309.8|177179.8|4
1725552150000|2024-09-05 16:02:30|177310.8|177180.8|177304.4|177174.4|177310.8|177180.8|177304.4|177174.4|9
1725552160000|2024-09-05 16:02:40|177303.8|177173.8|177290.2|177160.2|177303.8|177173.8|177290.2|177160.2|17
1725552170000|2024-09-05 16:02:50|177290.3|177160.3|177297.7|177167.7|177297.7|177167.7|177290.3|177160.3|8
1725552180000|2024-09-05 16:03:00|177299.5|177169.5|177299.1|177169.1|177299.5|177169.5|177297.9|177167.9|7
1725552190000|2024-09-05 16:03:10|177297.7|177167.7|177300.7|177170.7|177301.3|177171.3|177297.7|177167.7|8
1725552200000|2024-09-05 16:03:20|177296|177166|177295.2|177165.2|177298|177168|177294.6|177164.6|12
1725552210000|2024-09-05 16:03:30|177296.3|177166.3|177294.4|177164.4|177297.7|177167.7|177294.1|177164.1|8
1725552220000|2024-09-05 16:03:40|177295.8|177165.8|177298.9|177168.9|177298.9|177168.9|177294.8|177164.8|8
1725552230000|2024-09-05 16:03:50|177296.1|177166.1|177298.1|177168.1|177299|177169|177295.8|177165.8|6
1725552240000|2024-09-05 16:04:00|177297.2|177167.2|177301.1|177171.1|177301.8|177171.8|177297.2|177167.2|8
1725552250000|2024-09-05 16:04:10|177301|177171|177292.7|177162.7|177306.5|177176.5|177292.7|177162.7|7
1725552260000|2024-09-05 16:04:20|177289.9|177159.9|177287.8|177157.8|177294.2|177164.2|177287.8|177157.8|5
1725552270000|2024-09-05 16:04:30|177305.5|177175.5|177305.5|177175.5|177305.5|177175.5|177305.5|177175.5|1
1725552280000|2024-09-05 16:04:40|177301|177171|177295.8|177165.8|177301|177171|177293.4|177163.4|6
1725552290000|2024-09-05 16:04:50|177294.4|177164.4|177296.5|177166.5|177297.8|177167.8|177288.1|177158.1|9
1725552300000|2024-09-05 16:05:00|177295.1|177165.1|177292.8|177162.8|177302.1|177172.1|177292.8|177162.8|8
1725552310000|2024-09-05 16:05:10|177289.7|177159.7|177219.3|177089.3|177294.4|177164.4|177219.3|177089.3|13
1725552320000|2024-09-05 16:05:20|177218|177088|177239.3|177109.3|177239.3|177109.3|177203.7|177073.7|22
1725552330000|2024-09-05 16:05:30|177221.1|177091.1|177215.2|177085.2|177234.4|177104.4|177215.2|177085.2|11
1725552340000|2024-09-05 16:05:40|177214.2|177084.2|177206.7|177076.7|177214.2|177084.2|177204.1|177074.1|10
1725552350000|2024-09-05 16:05:50|177206.3|177076.3|177226.6|177096.6|177230.1|177100.1|177203.4|177073.4|11
1725552360000|2024-09-05 16:06:00|177227.4|177097.4|177223.3|177093.3|177229.9|177099.9|177220.9|177090.9|13
1725552370000|2024-09-05 16:06:10|177222.3|177092.3|177206.4|177076.4|177222.3|177092.3|177206.4|177076.4|13
1725552380000|2024-09-05 16:06:20|177206.5|177076.5|177218.5|177088.5|177221.7|177091.7|177206.5|177076.5|8
1725552390000|2024-09-05 16:06:30|177218.3|177088.3|177250.4|177120.4|177257.6|177127.6|177218.3|177088.3|14
1725552400000|2024-09-05 16:06:40|177246.6|177116.6|177231.5|177101.5|177248|177118|177231.5|177101.5|9
1725552410000|2024-09-05 16:06:50|177230.1|177100.1|177228.9|177098.9|177230.9|177100.9|177224.4|177094.4|9
1725552420000|2024-09-05 16:07:00|177229.9|177099.9|177236.8|177106.8|177236.8|177106.8|177229.9|177099.9|5
1725552430000|2024-09-05 16:07:10|177232.9|177102.9|177233.6|177103.6|177244.7|177114.7|177230.4|177100.4|14
1725552440000|2024-09-05 16:07:20|177234.4|177104.4|177239.4|177109.4|177246.5|177116.5|177234.4|177104.4|8
1725552450000|2024-09-05 16:07:30|177237.4|177107.4|177234.7|177104.7|177237.4|177107.4|177234|177104|6
1725552460000|2024-09-05 16:07:40|177234.9|177104.9|177233.2|177103.2|177239.1|177109.1|177232|177102|16
1725552470000|2024-09-05 16:07:50|177232.6|177102.6|177232.6|177102.6|177233.1|177103.1|177232.4|177102.4|6
1725552480000|2024-09-05 16:08:00|177235.9|177105.9|177231.7|177101.7|177237.3|177107.3|177230.9|177100.9|8
1725552490000|2024-09-05 16:08:10|177232.7|177102.7|177235.5|177105.5|177237|177107|177232.7|177102.7|8
1725552500000|2024-09-05 16:08:20|177243|177113|177251.6|177121.6|177251.6|177121.6|177243|177113|4
1725552510000|2024-09-05 16:08:30|177252.3|177122.3|177244.7|177114.7|177253|177123|177244.7|177114.7|5
1725552520000|2024-09-05 16:08:40|177248.9|177118.9|177245.9|177115.9|177249.7|177119.7|177245.9|177115.9|4
1725552530000|2024-09-05 16:08:50|177246.2|177116.2|177246.9|177116.9|177249.7|177119.7|177242.6|177112.6|5
1725552540000|2024-09-05 16:09:00|177265|177135|177265.4|177135.4|177276.2|177146.2|177258.7|177128.7|19
1725552550000|2024-09-05 16:09:10|177271.1|177141.1|177267.7|177137.7|177274.2|177144.2|177267|177137|12
1725552560000|2024-09-05 16:09:20|177268|177138|177263.3|177133.3|177270.9|177140.9|177259.8|177129.8|10
1725552570000|2024-09-05 16:09:30|177262.5|177132.5|177269.1|177139.1|177271.8|177141.8|177261.8|177131.8|7
1725552580000|2024-09-05 16:09:40|177263.8|177133.8|177269.4|177139.4|177269.7|177139.7|177263.8|177133.8|5
1725552590000|2024-09-05 16:09:50|177269.7|177139.7|177259.1|177129.1|177275.5|177145.5|177259.1|177129.1|9
1725552600000|2024-09-05 16:10:00|177259|177129|177251.1|177121.1|177259|177129|177250.7|177120.7|9
1725552610000|2024-09-05 16:10:10|177252.9|177122.9|177236.5|177106.5|177260.2|177130.2|177236.4|177106.4|9
1725552620000|2024-09-05 16:10:20|177232.7|177102.7|177242.3|177112.3|177242.3|177112.3|177232.7|177102.7|10
1725552630000|2024-09-05 16:10:30|177240.2|177110.2|177272.6|177142.6|177278.4|177148.4|177233.3|177103.3|20
1725552640000|2024-09-05 16:10:40|177272.9|177142.9|177271.1|177141.1|177274|177144|177267.7|177137.7|9
1725552650000|2024-09-05 16:10:50|177271.3|177141.3|177270.5|177140.5|177271.3|177141.3|177270.5|177140.5|4
1725552660000|2024-09-05 16:11:00|177270.2|177140.2|177269|177139|177270.4|177140.4|177269|177139|6
1725552670000|2024-09-05 16:11:10|177273.6|177143.6|177270.7|177140.7|177275.4|177145.4|177263.1|177133.1|9
1725552680000|2024-09-05 16:11:20|177270.5|177140.5|177267.4|177137.4|177270.5|177140.5|177266.7|177136.7|11
1725552690000|2024-09-05 16:11:30|177268|177138|177271.7|177141.7|177271.7|177141.7|177267.6|177137.6|10
1725552700000|2024-09-05 16:11:40|177271.5|177141.5|177272.9|177142.9|177272.9|177142.9|177268.2|177138.2|7
1725552710000|2024-09-05 16:11:50|177274.1|177144.1|177286.5|177156.5|177286.5|177156.5|177274.1|177144.1|5
1725552720000|2024-09-05 16:12:00|177287.7|177157.7|177284.5|177154.5|177292.9|177162.9|177284.5|177154.5|5
1725552730000|2024-09-05 16:12:10|177288.9|177158.9|177283.2|177153.2|177288.9|177158.9|177283.2|177153.2|2
1725552740000|2024-09-05 16:12:20|177284.7|177154.7|177279.5|177149.5|177284.7|177154.7|177279.3|177149.3|5
1725552750000|2024-09-05 16:12:30|177281.2|177151.2|177280.3|177150.3|177281.2|177151.2|177279.7|177149.7|5
1725552760000|2024-09-05 16:12:40|177280.2|177150.2|177280.4|177150.4|177284.7|177154.7|177276.4|177146.4|6
1725552770000|2024-09-05 16:12:50|177282.3|177152.3|177281|177151|177282.8|177152.8|177281|177151|8
1725552790000|2024-09-05 16:13:10|177285.1|177155.1|177290|177160|177290|177160|177277.3|177147.3|12
1725552800000|2024-09-05 16:13:20|177287.8|177157.8|177288.8|177158.8|177289.4|177159.4|177284.6|177154.6|8
1725552810000|2024-09-05 16:13:30|177284.5|177154.5|177296.8|177166.8|177300.2|177170.2|177284.5|177154.5|10
1725552820000|2024-09-05 16:13:40|177296.9|177166.9|177293.8|177163.8|177297|177167|177293.8|177163.8|5
1725552830000|2024-09-05 16:13:50|177293.9|177163.9|177299.9|177169.9|177299.9|177169.9|177291.1|177161.1|9
1725552840000|2024-09-05 16:14:00|177299.6|177169.6|177295.6|177165.6|177299.6|177169.6|177294.7|177164.7|7
1725552850000|2024-09-05 16:14:10|177293|177163|177290.8|177160.8|177293|177163|177290.8|177160.8|5
1725552860000|2024-09-05 16:14:20|177291|177161|177290|177160|177291|177161|177287.5|177157.5|6
1725552870000|2024-09-05 16:14:30|177290.3|177160.3|177289.2|177159.2|177290.3|177160.3|177289.2|177159.2|3
1725552880000|2024-09-05 16:14:40|177293.6|177163.6|177288.1|177158.1|177293.6|177163.6|177287.9|177157.9|5
1725552890000|2024-09-05 16:14:50|177287.8|177157.8|177273.8|177143.8|177293.1|177163.1|177273.8|177143.8|6
1725552900000|2024-09-05 16:15:00|177274.4|177144.4|177274.3|177144.3|177275.9|177145.9|177273.3|177143.3|6
1725552910000|2024-09-05 16:15:10|177275.5|177145.5|177275.5|177145.5|177282.3|177152.3|177274.9|177144.9|5
1725552920000|2024-09-05 16:15:20|177275.4|177145.4|177275.7|177145.7|177275.7|177145.7|177267.9|177137.9|5
1725552930000|2024-09-05 16:15:30|177275.8|177145.8|177275.1|177145.1|177282.4|177152.4|177275.1|177145.1|4
1725552940000|2024-09-05 16:15:40|177274.9|177144.9|177276|177146|177276.2|177146.2|177274.9|177144.9|4
1725552950000|2024-09-05 16:15:50|177276.5|177146.5|177281.4|177151.4|177281.9|177151.9|177276.5|177146.5|7
1725552960000|2024-09-05 16:16:00|177283|177153|177291.9|177161.9|177293.1|177163.1|177283|177153|7
1725552970000|2024-09-05 16:16:10|177290.9|177160.9|177278.9|177148.9|177292.8|177162.8|177277|177147|10
1725552980000|2024-09-05 16:16:20|177281|177151|177287.2|177157.2|177287.2|177157.2|177281|177151|4
1725552990000|2024-09-05 16:16:30|177280.6|177150.6|177280.6|177150.6|177281.1|177151.1|177277.8|177147.8|8
1725553000000|2024-09-05 16:16:40|177280.5|177150.5|177280.7|177150.7|177280.7|177150.7|177280.5|177150.5|2
1725553010000|2024-09-05 16:16:50|177283.4|177153.4|177282.7|177152.7|177283.4|177153.4|177282.7|177152.7|2
1725553020000|2024-09-05 16:17:00|177274.2|177144.2|177281.8|177151.8|177282.5|177152.5|177271.8|177141.8|10
1725553030000|2024-09-05 16:17:10|177282.1|177152.1|177282|177152|177282.1|177152.1|177282|177152|2
1725553040000|2024-09-05 16:17:20|177284.1|177154.1|177282|177152|177284.1|177154.1|177282|177152|4
1725553050000|2024-09-05 16:17:30|177279.2|177149.2|177273|177143|177279.2|177149.2|177270.5|177140.5|8
1725553060000|2024-09-05 16:17:40|177272.4|177142.4|177270.8|177140.8|177272.4|177142.4|177270.8|177140.8|4
1725553070000|2024-09-05 16:17:50|177271.5|177141.5|177269.1|177139.1|177271.5|177141.5|177269.1|177139.1|6
1725553080000|2024-09-05 16:18:00|177271.8|177141.8|177282.8|177152.8|177294.6|177164.6|177271.8|177141.8|12
1725553090000|2024-09-05 16:18:10|177275.4|177145.4|177282.4|177152.4|177288|177158|177275.4|177145.4|8
1725553100000|2024-09-05 16:18:20|177282.2|177152.2|177309.9|177179.9|177310.1|177180.1|177275.1|177145.1|12
1725553110000|2024-09-05 16:18:30|177319.1|177189.1|177314.7|177184.7|177319.1|177189.1|177313.4|177183.4|4
1725553120000|2024-09-05 16:18:40|177305.6|177175.6|177312|177182|177318.4|177188.4|177305.6|177175.6|9
1725553130000|2024-09-05 16:18:50|177313.3|177183.3|177305.6|177175.6|177313.3|177183.3|177300.5|177170.5|11
1725553140000|2024-09-05 16:19:00|177304.9|177174.9|177271.2|177141.2|177304.9|177174.9|177271.2|177141.2|14
1725553150000|2024-09-05 16:19:10|177271.1|177141.1|177271.6|177141.6|177277.7|177147.7|177270.2|177140.2|8
1725553160000|2024-09-05 16:19:20|177267.1|177137.1|177264.8|177134.8|177272.5|177142.5|177264.8|177134.8|8
1725553170000|2024-09-05 16:19:30|177263.4|177133.4|177261.2|177131.2|177263.4|177133.4|177248|177118|21
1725553180000|2024-09-05 16:19:40|177261.1|177131.1|177239.2|177109.2|177261.1|177131.1|177238.8|177108.8|14
1725553190000|2024-09-05 16:19:50|177244.8|177114.8|177240.9|177110.9|177246|177116|177240.4|177110.4|8
1725553200000|2024-09-05 16:20:00|177239.3|177109.3|177221.9|177091.9|177242.2|177112.2|177221.5|177091.5|11
1725553210000|2024-09-05 16:20:10|177220.2|177090.2|177221.5|177091.5|177222.3|177092.3|177218.3|177088.3|9
1725553220000|2024-09-05 16:20:20|177220.2|177090.2|177219.3|177089.3|177220.2|177090.2|177219.3|177089.3|3
1725553230000|2024-09-05 16:20:30|177230.4|177100.4|177222.1|177092.1|177230.4|177100.4|177218.6|177088.6|4
1725553240000|2024-09-05 16:20:40|177233|177103|177216.8|177086.8|177233|177103|177207|177077|7
1725553250000|2024-09-05 16:20:50|177204.8|177074.8|177207|177077|177207|177077|177204.8|177074.8|3
1725553260000|2024-09-05 16:21:00|177205.9|177075.9|177206.2|177076.2|177206.2|177076.2|177205.9|177075.9|2
1725553270000|2024-09-05 16:21:10|177206.4|177076.4|177231.8|177101.8|177231.8|177101.8|177202.5|177072.5|6
1725553280000|2024-09-05 16:21:20|177229.9|177099.9|177222.6|177092.6|177241.2|177111.2|177222.3|177092.3|12
1725553290000|2024-09-05 16:21:30|177221.6|177091.6|177225.1|177095.1|177225.1|177095.1|177207.7|177077.7|7
1725553300000|2024-09-05 16:21:40|177226|177096|177223.7|177093.7|177228.2|177098.2|177212.3|177082.3|8
1725553310000|2024-09-05 16:21:50|177222.9|177092.9|177219|177089|177222.9|177092.9|177219|177089|4
1725553320000|2024-09-05 16:22:00|177209.7|177079.7|177205.2|177075.2|177218.1|177088.1|177205.2|177075.2|8
1725553330000|2024-09-05 16:22:10|177205.5|177075.5|177203|177073|177205.5|177075.5|177203|177073|2
1725553340000|2024-09-05 16:22:20|177221.5|177091.5|177199.4|177069.4|177221.5|177091.5|177199.4|177069.4|7
1725553350000|2024-09-05 16:22:30|177199.6|177069.6|177190|177060|177199.6|177069.6|177190|177060|2
1725553360000|2024-09-05 16:22:40|177194.9|177064.9|177195.2|177065.2|177195.7|177065.7|177188.9|177058.9|4
1725553370000|2024-09-05 16:22:50|177201.6|177071.6|177201.6|177071.6|177201.6|177071.6|177201.6|177071.6|1
1725553380000|2024-09-05 16:23:00|177189|177059|177189|177059|177189.1|177059.1|177189|177059|3
1725553390000|2024-09-05 16:23:10|177194|177064|177213.7|177083.7|177214.1|177084.1|177194|177064|4
1725553400000|2024-09-05 16:23:20|177198.5|177068.5|177189|177059|177198.5|177068.5|177188.6|177058.6|3
1725553410000|2024-09-05 16:23:30|177197.8|177067.8|177199.5|177069.5|177199.5|177069.5|177197.8|177067.8|4
1725553420000|2024-09-05 16:23:40|177206.7|177076.7|177181.2|177051.2|177206.7|177076.7|177181.2|177051.2|5
1725553430000|2024-09-05 16:23:50|177185.2|177055.2|177185|177055|177185.8|177055.8|177183|177053|5
1725553440000|2024-09-05 16:24:00|177190|177060|177190|177060|177190|177060|177190|177060|1
1725553450000|2024-09-05 16:24:10|177183.8|177053.8|177189.2|177059.2|177189.2|177059.2|177182.4|177052.4|4
1725553460000|2024-09-05 16:24:20|177190|177060|177179.7|177049.7|177190|177060|177179.7|177049.7|3
1725553470000|2024-09-05 16:24:30|177179.8|177049.8|177182.6|177052.6|177182.6|177052.6|177177.9|177047.9|6
1725553480000|2024-09-05 16:24:40|177181.9|177051.9|177183.4|177053.4|177190|177060|177181|177051|8
1725553490000|2024-09-05 16:24:50|177182.7|177052.7|177188.9|177058.9|177188.9|177058.9|177181.6|177051.6|3
1725553500000|2024-09-05 16:25:00|177190|177060|177185|177055|177190|177060|177184.2|177054.2|3
1725553510000|2024-09-05 16:25:10|177184|177054|177181|177051|177184|177054|177181|177051|3
1725553520000|2024-09-05 16:25:20|177181.6|177051.6|177180.3|177050.3|177181.6|177051.6|177164.2|177034.2|12
1725553530000|2024-09-05 16:25:30|177173.1|177043.1|177180.8|177050.8|177184|177054|177163.7|177033.7|7
1725553540000|2024-09-05 16:25:40|177179.4|177049.4|177181.9|177051.9|177181.9|177051.9|177178.7|177048.7|6
1725553550000|2024-09-05 16:25:50|177182.2|177052.2|177182.8|177052.8|177184.1|177054.1|177182.2|177052.2|6
1725553560000|2024-09-05 16:26:00|177182.7|177052.7|177186.6|177056.6|177191|177061|177182.7|177052.7|5
1725553570000|2024-09-05 16:26:10|177186.3|177056.3|177185.9|177055.9|177186.3|177056.3|177185.9|177055.9|3
1725553580000|2024-09-05 16:26:20|177189.7|177059.7|177192.1|177062.1|177192.1|177062.1|177189.7|177059.7|6
1725553590000|2024-09-05 16:26:30|177191.9|177061.9|177186.3|177056.3|177191.9|177061.9|177186.3|177056.3|4
1725553600000|2024-09-05 16:26:40|177189.7|177059.7|177190|177060|177190.2|177060.2|177189.7|177059.7|3
1725553610000|2024-09-05 16:26:50|177189.6|177059.6|177189.7|177059.7|177189.9|177059.9|177189.5|177059.5|5
1725553620000|2024-09-05 16:27:00|177189.5|177059.5|177195.4|177065.4|177196|177066|177188|177058|10
1725553630000|2024-09-05 16:27:10|177195|177065|177189.3|177059.3|177195|177065|177188.5|177058.5|4
1725553640000|2024-09-05 16:27:20|177189|177059|177194.4|177064.4|177202|177072|177189|177059|9
1725553650000|2024-09-05 16:27:30|177193|177063|177190.1|177060.1|177193|177063|177190|177060|3
1725553660000|2024-09-05 16:27:40|177190.4|177060.4|177180|177050|177195.7|177065.7|177180|177050|5
1725553670000|2024-09-05 16:27:50|177199.5|177069.5|177200.1|177070.1|177200.7|177070.7|177199.5|177069.5|3
1725553680000|2024-09-05 16:28:00|177199.9|177069.9|177209.3|177079.3|177209.3|177079.3|177199.9|177069.9|5
1725553690000|2024-09-05 16:28:10|177210.4|177080.4|177184.6|177054.6|177210.4|177080.4|177179.2|177049.2|10
1725553700000|2024-09-05 16:28:20|177185.1|177055.1|177191.2|177061.2|177193.2|177063.2|177185.1|177055.1|4
1725553710000|2024-09-05 16:28:30|177195.9|177065.9|177184.6|177054.6|177202.5|177072.5|177183.8|177053.8|7
1725553720000|2024-09-05 16:28:40|177188|177058|177187.5|177057.5|177189.1|177059.1|177187.5|177057.5|3
1725553730000|2024-09-05 16:28:50|177177.3|177047.3|177202.5|177072.5|177202.5|177072.5|177177.3|177047.3|2
1725553740000|2024-09-05 16:29:00|177179.4|177049.4|177179.4|177049.4|177179.4|177049.4|177179.4|177049.4|1
1725553750000|2024-09-05 16:29:10|177191.1|177061.1|177185.2|177055.2|177191.1|177061.1|177178.9|177048.9|6
1725553760000|2024-09-05 16:29:20|177194.3|177064.3|177192|177062|177198.3|177068.3|177186.5|177056.5|10
1725553770000|2024-09-05 16:29:30|177192.1|177062.1|177187.9|177057.9|177192.2|177062.2|177187.9|177057.9|4
1725553780000|2024-09-05 16:29:40|177190.8|177060.8|177187.7|177057.7|177190.8|177060.8|177183.3|177053.3|5
1725553790000|2024-09-05 16:29:50|177188.4|177058.4|177188.5|177058.5|177189.9|177059.9|177188.4|177058.4|3
1725553800000|2024-09-05 16:30:00|177188.6|177058.6|177179.5|177049.5|177190|177060|177179.5|177049.5|6
1725553810000|2024-09-05 16:30:10|177189|177059|177200.2|177070.2|177202.5|177072.5|177189|177059|4
1725553820000|2024-09-05 16:30:20|177193.6|177063.6|177199.4|177069.4|177199.4|177069.4|177191.9|177061.9|7
1725553830000|2024-09-05 16:30:30|177202.4|177072.4|177202.4|177072.4|177202.4|177072.4|177202.4|177072.4|1
1725553840000|2024-09-05 16:30:40|177192.6|177062.6|177201|177071|177201|177071|177177.3|177047.3|3
1725553850000|2024-09-05 16:30:50|177192.1|177062.1|177192.1|177062.1|177192.1|177062.1|177192.1|177062.1|1
1725553860000|2024-09-05 16:31:00|177191.3|177061.3|177183.2|177053.2|177192.1|177062.1|177183.2|177053.2|6
1725553870000|2024-09-05 16:31:10|177183.3|177053.3|177200.5|177070.5|177202.5|177072.5|177183.3|177053.3|4
1725553880000|2024-09-05 16:31:20|177186|177056|177189.8|177059.8|177198.4|177068.4|177186|177056|4
1725553890000|2024-09-05 16:31:30|177195.4|177065.4|177196|177066|177196|177066|177195.4|177065.4|2
1725553900000|2024-09-05 16:31:40|177187.5|177057.5|177193.3|177063.3|177202.5|177072.5|177187.5|177057.5|9
1725553910000|2024-09-05 16:31:50|177178.6|177048.6|177198.6|177068.6|177198.6|177068.6|177178.3|177048.3|4
1725553920000|2024-09-05 16:32:00|177200|177070|177199.5|177069.5|177202.5|177072.5|177199.5|177069.5|4
1725553930000|2024-09-05 16:32:10|177198.1|177068.1|177200|177070|177200.8|177070.8|177198.1|177068.1|6
1725553940000|2024-09-05 16:32:20|177202.5|177072.5|177201|177071|177202.5|177072.5|177200.5|177070.5|4
1725553950000|2024-09-05 16:32:30|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|1
1725553960000|2024-09-05 16:32:40|177200|177070|177192.5|177062.5|177200|177070|177192.5|177062.5|3
1725553970000|2024-09-05 16:32:50|177199.3|177069.3|177191.3|177061.3|177199.3|177069.3|177191.1|177061.1|5
1725553980000|2024-09-05 16:33:00|177190.1|177060.1|177184.3|177054.3|177193.2|177063.2|177181.6|177051.6|8
1725553990000|2024-09-05 16:33:10|177184.4|177054.4|177191.4|177061.4|177198.8|177068.8|177183.2|177053.2|8
1725554000000|2024-09-05 16:33:20|177189.4|177059.4|177189.2|177059.2|177189.4|177059.4|177189.2|177059.2|2
1725554010000|2024-09-05 16:33:30|177190|177060|177190|177060|177190|177060|177190|177060|1
1725554020000|2024-09-05 16:33:40|177189.3|177059.3|177189.4|177059.4|177189.4|177059.4|177189.3|177059.3|2
1725554030000|2024-09-05 16:33:50|177189.2|177059.2|177189.3|177059.3|177189.3|177059.3|177189.1|177059.1|4
1725554040000|2024-09-05 16:34:00|177190|177060|177193.4|177063.4|177193.4|177063.4|177190|177060|2
1725554050000|2024-09-05 16:34:10|177181.4|177051.4|177193.7|177063.7|177194|177064|177174|177044|10
1725554060000|2024-09-05 16:34:20|177192.6|177062.6|177196.8|177066.8|177200.1|177070.1|177192.6|177062.6|10
1725554070000|2024-09-05 16:34:30|177198.1|177068.1|177204.2|177074.2|177204.2|177074.2|177198|177068|6
1725554080000|2024-09-05 16:34:40|177194.9|177064.9|177189.2|177059.2|177199.3|177069.3|177182.1|177052.1|11
1725554090000|2024-09-05 16:34:50|177189.3|177059.3|177191.9|177061.9|177192.3|177062.3|177184.9|177054.9|18
1725554100000|2024-09-05 16:35:00|177191.2|177061.2|177192.3|177062.3|177192.3|177062.3|177189.9|177059.9|5
1725554110000|2024-09-05 16:35:10|177198.8|177068.8|177199.6|177069.6|177199.6|177069.6|177198.8|177068.8|2
1725554120000|2024-09-05 16:35:20|177202.5|177072.5|177199.7|177069.7|177202.5|177072.5|177199.7|177069.7|2
1725554130000|2024-09-05 16:35:30|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|1
1725554140000|2024-09-05 16:35:40|177181.8|177051.8|177195.4|177065.4|177195.4|177065.4|177181.8|177051.8|2
1725554150000|2024-09-05 16:35:50|177195.1|177065.1|177197.2|177067.2|177197.2|177067.2|177192.6|177062.6|3
1725554160000|2024-09-05 16:36:00|177192.5|177062.5|177193|177063|177193|177063|177192.5|177062.5|2
1725554170000|2024-09-05 16:36:10|177199.6|177069.6|177191.1|177061.1|177202.5|177072.5|177188.6|177058.6|5
1725554180000|2024-09-05 16:36:20|177191.6|177061.6|177198.7|177068.7|177199.5|177069.5|177190.7|177060.7|7
1725554190000|2024-09-05 16:36:30|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|1
1725554200000|2024-09-05 16:36:40|177199|177069|177198.8|177068.8|177199|177069|177198.8|177068.8|2
1725554210000|2024-09-05 16:36:50|177199|177069|177198.8|177068.8|177199|177069|177198.8|177068.8|2
1725554220000|2024-09-05 16:37:00|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|177202.5|177072.5|1
1725554230000|2024-09-05 16:37:10|177192|177062|177193.1|177063.1|177204|177074|177192|177062|4
1725554240000|2024-09-05 16:37:20|177200.3|177070.3|177198.9|177068.9|177200.3|177070.3|177198.9|177068.9|2
1725554250000|2024-09-05 16:37:30|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|177200.5|177070.5|1
1725554260000|2024-09-05 16:37:40|177202.5|177072.5|177200.6|177070.6|177202.5|177072.5|177200.6|177070.6|5
1725554270000|2024-09-05 16:37:50|177199.1|177069.1|177199.1|177069.1|177199.1|177069.1|177199.1|177069.1|1
1725554280000|2024-09-05 16:38:00|177201.8|177071.8|177194.1|177064.1|177201.8|177071.8|177194.1|177064.1|7
1725554290000|2024-09-05 16:38:10|177193.8|177063.8|177199.2|177069.2|177201.5|177071.5|177193.8|177063.8|9
1725554300000|2024-09-05 16:38:20|177199.5|177069.5|177200.3|177070.3|177200.3|177070.3|177199.5|177069.5|2
1725554310000|2024-09-05 16:38:30|177215|177085|177194.6|177064.6|177215|177085|177194.6|177064.6|6
1725554320000|2024-09-05 16:38:40|177196.7|177066.7|177203.3|177073.3|177215|177085|177196.7|177066.7|4
1725554330000|2024-09-05 16:38:50|177205.3|177075.3|177205.8|177075.8|177205.8|177075.8|177205.3|177075.3|2
1725554340000|2024-09-05 16:39:00|177205.3|177075.3|177200.4|177070.4|177205.3|177075.3|177200.4|177070.4|6
1725554350000|2024-09-05 16:39:10|177215|177085|177203|177073|177215|177085|177203|177073|2
1725554360000|2024-09-05 16:39:20|177205|177075|177205.5|177075.5|177205.5|177075.5|177205|177075|2
1725554370000|2024-09-05 16:39:30|177215|177085|177204.3|177074.3|177215|177085|177201.1|177071.1|6
1725554380000|2024-09-05 16:39:40|177206.4|177076.4|177211.1|177081.1|177212.5|177082.5|177206.4|177076.4|6
1725554390000|2024-09-05 16:39:50|177205.5|177075.5|177225.1|177095.1|177225.7|177095.7|177205.5|177075.5|7
1725554400000|2024-09-05 16:40:00|177224.8|177094.8|177217.1|177087.1|177224.9|177094.9|177217.1|177087.1|5
1725554410000|2024-09-05 16:40:10|177222.9|177092.9|177222.8|177092.8|177222.9|177092.9|177220.1|177090.1|4
1725554420000|2024-09-05 16:40:20|177227.6|177097.6|177221.4|177091.4|177227.6|177097.6|177220.2|177090.2|8
1725554430000|2024-09-05 16:40:30|177221.1|177091.1|177224.3|177094.3|177224.3|177094.3|177221.1|177091.1|3
1725554440000|2024-09-05 16:40:40|177221.8|177091.8|177222.3|177092.3|177222.3|177092.3|177221.8|177091.8|3
1725554450000|2024-09-05 16:40:50|177222.2|177092.2|177224.3|177094.3|177224.3|177094.3|177222.2|177092.2|3
1725554460000|2024-09-05 16:41:00|177225.3|177095.3|177225.7|177095.7|177226.2|177096.2|177225.3|177095.3|5
1725554470000|2024-09-05 16:41:10|177224.1|177094.1|177217.9|177087.9|177225|177095|177217.9|177087.9|3
1725554480000|2024-09-05 16:41:20|177233.4|177103.4|177233.6|177103.6|177233.6|177103.6|177226.7|177096.7|4
1725554490000|2024-09-05 16:41:30|177233|177103|177217.9|177087.9|177233|177103|177217.9|177087.9|2
1725554500000|2024-09-05 16:41:40|177216|177086|177231.3|177101.3|177231.3|177101.3|177215.8|177085.8|5
1725554510000|2024-09-05 16:41:50|177215.8|177085.8|177221.1|177091.1|177221.4|177091.4|177215.8|177085.8|5
1725554520000|2024-09-05 16:42:00|177222.1|177092.1|177218.9|177088.9|177223.7|177093.7|177215|177085|5
1725554530000|2024-09-05 16:42:10|177227.8|177097.8|177229.5|177099.5|177229.5|177099.5|177227.8|177097.8|2
1725554540000|2024-09-05 16:42:20|177235|177105|177221.3|177091.3|177235|177105|177221.3|177091.3|2
1725554550000|2024-09-05 16:42:30|177222.6|177092.6|177226|177096|177226|177096|177219.8|177089.8|4
1725554560000|2024-09-05 16:42:40|177223.6|177093.6|177226|177096|177226.6|177096.6|177223.6|177093.6|4
1725554570000|2024-09-05 16:42:50|177225.9|177095.9|177221.9|177091.9|177237.1|177107.1|177221.9|177091.9|3
1725554590000|2024-09-05 16:43:10|177238|177108|177240|177110|177241|177111|177238|177108|3
1725554600000|2024-09-05 16:43:20|177231|177101|177221.9|177091.9|177231|177101|177221.9|177091.9|2
1725554610000|2024-09-05 16:43:30|177240|177110|177240.5|177110.5|177240.5|177110.5|177238.6|177108.6|4
1725554620000|2024-09-05 16:43:40|177229.1|177099.1|177228.5|177098.5|177229.1|177099.1|177228.5|177098.5|2
1725554630000|2024-09-05 16:43:50|177227|177097|177209.4|177079.4|177227|177097|177209.4|177079.4|9
1725554640000|2024-09-05 16:44:00|177211.4|177081.4|177207.6|177077.6|177211.4|177081.4|177206.6|177076.6|4
1725554650000|2024-09-05 16:44:10|177209.9|177079.9|177206.5|177076.5|177213.5|177083.5|177206.5|177076.5|3
1725554660000|2024-09-05 16:44:20|177206.4|177076.4|177207.3|177077.3|177213.2|177083.2|177205.8|177075.8|11
1725554680000|2024-09-05 16:44:40|177213|177083|177207.5|177077.5|177213|177083|177202.4|177072.4|5
1725554690000|2024-09-05 16:44:50|177208|177078|177209.2|177079.2|177215.8|177085.8|177205.5|177075.5|5
1725554700000|2024-09-05 16:45:00|177209.5|177079.5|177209.2|177079.2|177211.3|177081.3|177205.2|177075.2|9
1725554710000|2024-09-05 16:45:10|177209.1|177079.1|177209.2|177079.2|177216.4|177086.4|177207.9|177077.9|7
1725554720000|2024-09-05 16:45:20|177209.8|177079.8|177207.5|177077.5|177211.1|177081.1|177207.5|177077.5|5
1725554730000|2024-09-05 16:45:30|177212.2|177082.2|177211.9|177081.9|177213.8|177083.8|177211.9|177081.9|3
1725554740000|2024-09-05 16:45:40|177218|177088|177208.9|177078.9|177218|177088|177205.4|177075.4|4
1725554750000|2024-09-05 16:45:50|177206.1|177076.1|177193.7|177063.7|177206.1|177076.1|177193.1|177063.1|8
1725554760000|2024-09-05 16:46:00|177192.6|177062.6|177190.4|177060.4|177193|177063|177185|177055|6
1725554770000|2024-09-05 16:46:10|177193.5|177063.5|177190|177060|177193.5|177063.5|177185.6|177055.6|3
1725554780000|2024-09-05 16:46:20|177186.6|177056.6|177186.6|177056.6|177186.6|177056.6|177186.6|177056.6|1
1725554790000|2024-09-05 16:46:30|177190|177060|177233.7|177103.7|177233.7|177103.7|177190|177060|8
1725554800000|2024-09-05 16:46:40|177236.3|177106.3|177237.4|177107.4|177237.4|177107.4|177234.2|177104.2|6
1725554810000|2024-09-05 16:46:50|177235.2|177105.2|177223.9|177093.9|177235.2|177105.2|177223.4|177093.4|9
1725554820000|2024-09-05 16:47:00|177233.1|177103.1|177222.2|177092.2|177233.1|177103.1|177222.2|177092.2|7
1725554830000|2024-09-05 16:47:10|177222.6|177092.6|177227.5|177097.5|177227.5|177097.5|177222.6|177092.6|3
1725554850000|2024-09-05 16:47:30|177222.6|177092.6|177227.2|177097.2|177227.2|177097.2|177222.6|177092.6|4
1725554860000|2024-09-05 16:47:40|177226.6|177096.6|177230.6|177100.6|177236.1|177106.1|177226.6|177096.6|5
1725554870000|2024-09-05 16:47:50|177225|177095|177226.3|177096.3|177226.7|177096.7|177225|177095|5
1725554880000|2024-09-05 16:48:00|177231|177101|177231.2|177101.2|177231.2|177101.2|177228.3|177098.3|3
1725554890000|2024-09-05 16:48:10|177223.5|177093.5|177223.5|177093.5|177223.5|177093.5|177223.5|177093.5|1
1725554900000|2024-09-05 16:48:20|177227.5|177097.5|177227.5|177097.5|177227.5|177097.5|177227.5|177097.5|1
1725554920000|2024-09-05 16:48:40|177223.5|177093.5|177225.9|177095.9|177225.9|177095.9|177223.5|177093.5|5
1725554930000|2024-09-05 16:48:50|177221.4|177091.4|177220.4|177090.4|177222.1|177092.1|177220.4|177090.4|6
1725554940000|2024-09-05 16:49:00|177220|177090|177240.8|177110.8|177241.1|177111.1|177220|177090|8
1725554950000|2024-09-05 16:49:10|177239.6|177109.6|177278.2|177148.2|177278.2|177148.2|177239.6|177109.6|10
1725554960000|2024-09-05 16:49:20|177278.1|177148.1|177275.1|177145.1|177278.1|177148.1|177274.8|177144.8|5
1725554970000|2024-09-05 16:49:30|177277.5|177147.5|177279|177149|177279|177149|177277.1|177147.1|4
1725554980000|2024-09-05 16:49:40|177278.7|177148.7|177281.9|177151.9|177282|177152|177278.7|177148.7|4
1725554990000|2024-09-05 16:49:50|177282.1|177152.1|177290.6|177160.6|177291.6|177161.6|177280.1|177150.1|8
1725555000000|2024-09-05 16:50:00|177289.5|177159.5|177290.7|177160.7|177293.7|177163.7|177288.9|177158.9|5
1725555010000|2024-09-05 16:50:10|177289.9|177159.9|177289.8|177159.8|177294.7|177164.7|177289.8|177159.8|5
1725555020000|2024-09-05 16:50:20|177291.7|177161.7|177289.8|177159.8|177291.7|177161.7|177289.6|177159.6|9
1725555030000|2024-09-05 16:50:30|177292.7|177162.7|177289.1|177159.1|177292.7|177162.7|177289|177159|5
1725555040000|2024-09-05 16:50:40|177286.1|177156.1|177282.6|177152.6|177286.1|177156.1|177282|177152|8
1725555050000|2024-09-05 16:50:50|177282.7|177152.7|177282.7|177152.7|177282.7|177152.7|177282.7|177152.7|1
1725555060000|2024-09-05 16:51:00|177291.1|177161.1|177277.9|177147.9|177291.1|177161.1|177277.9|177147.9|9
1725555070000|2024-09-05 16:51:10|177278|177148|177262.8|177132.8|177278.1|177148.1|177253.5|177123.5|7
1725555080000|2024-09-05 16:51:20|177262.3|177132.3|177258.5|177128.5|177262.3|177132.3|177258.5|177128.5|4
1725555090000|2024-09-05 16:51:30|177252.5|177122.5|177257.1|177127.1|177257.1|177127.1|177252.5|177122.5|6
1725555100000|2024-09-05 16:51:40|177255.6|177125.6|177252.5|177122.5|177255.6|177125.6|177252.5|177122.5|4
1725555120000|2024-09-05 16:52:00|177256.8|177126.8|177256.8|177126.8|177256.8|177126.8|177256.8|177126.8|1
1725555130000|2024-09-05 16:52:10|177257.6|177127.6|177252.5|177122.5|177257.6|177127.6|177252.5|177122.5|2
1725555140000|2024-09-05 16:52:20|177258.4|177128.4|177258.7|177128.7|177258.7|177128.7|177255.7|177125.7|4
1725555150000|2024-09-05 16:52:30|177256.9|177126.9|177256.5|177126.5|177256.9|177126.9|177256.5|177126.5|4
1725555160000|2024-09-05 16:52:40|177256.1|177126.1|177255.3|177125.3|177256.1|177126.1|177254.2|177124.2|5
1725555170000|2024-09-05 16:52:50|177236.4|177106.4|177240.7|177110.7|177244|177114|177235.4|177105.4|8
1725555180000|2024-09-05 16:53:00|177241.5|177111.5|177237.1|177107.1|177241.5|177111.5|177232.7|177102.7|9
1725555190000|2024-09-05 16:53:10|177234.3|177104.3|177240.9|177110.9|177241|177111|177234.3|177104.3|12
1725555200000|2024-09-05 16:53:20|177241|177111|177241|177111|177241.1|177111.1|177241|177111|3
1725555210000|2024-09-05 16:53:30|177239.6|177109.6|177239.6|177109.6|177240|177110|177239.6|177109.6|3
1725555220000|2024-09-05 16:53:40|177240|177110|177240|177110|177240|177110|177240|177110|1
1725555240000|2024-09-05 16:54:00|177239.7|177109.7|177242.5|177112.5|177244.1|177114.1|177239.7|177109.7|5
1725555250000|2024-09-05 16:54:10|177242.8|177112.8|177239.7|177109.7|177243|177113|177239.7|177109.7|3
1725555260000|2024-09-05 16:54:20|177240|177110|177240.1|177110.1|177240.1|177110.1|177239.9|177109.9|3
1725555270000|2024-09-05 16:54:30|177240.6|177110.6|177285.4|177155.4|177288.4|177158.4|177239.9|177109.9|11
1725555280000|2024-09-05 16:54:40|177288.5|177158.5|177293.5|177163.5|177293.5|177163.5|177287.4|177157.4|10
1725555290000|2024-09-05 16:54:50|177292.8|177162.8|177292.7|177162.7|177293.5|177163.5|177292|177162|6
1725555300000|2024-09-05 16:55:00|177292.6|177162.6|177298|177168|177299.3|177169.3|177292.6|177162.6|4
1725555310000|2024-09-05 16:55:10|177297|177167|177289.9|177159.9|177299.5|177169.5|177289.9|177159.9|8
1725555320000|2024-09-05 16:55:20|177287.8|177157.8|177286|177156|177290|177160|177285.9|177155.9|11
1725555330000|2024-09-05 16:55:30|177286.2|177156.2|177294|177164|177294.2|177164.2|177286.2|177156.2|8
1725555340000|2024-09-05 16:55:40|177296.2|177166.2|177289.7|177159.7|177296.2|177166.2|177289.7|177159.7|6
1725555350000|2024-09-05 16:55:50|177285.9|177155.9|177282|177152|177285.9|177155.9|177282|177152|7
1725555360000|2024-09-05 16:56:00|177282.3|177152.3|177283.9|177153.9|177285.6|177155.6|177282.3|177152.3|6
1725555370000|2024-09-05 16:56:10|177284.2|177154.2|177287.6|177157.6|177287.6|177157.6|177284.2|177154.2|7
1725555380000|2024-09-05 16:56:20|177286.8|177156.8|177270.7|177140.7|177286.8|177156.8|177270.7|177140.7|9
1725555390000|2024-09-05 16:56:30|177270.5|177140.5|177269.9|177139.9|177271.6|177141.6|177269.5|177139.5|6
1725555400000|2024-09-05 16:56:40|177268|177138|177267.9|177137.9|177268|177138|177267.9|177137.9|2
1725555410000|2024-09-05 16:56:50|177268.5|177138.5|177265.5|177135.5|177269.2|177139.2|177262.6|177132.6|7
1725555420000|2024-09-05 16:57:00|177265|177135|177256.8|177126.8|177265|177135|177252.9|177122.9|12
1725555430000|2024-09-05 16:57:10|177259.4|177129.4|177257.1|177127.1|177259.4|177129.4|177255.1|177125.1|5
1725555440000|2024-09-05 16:57:20|177258|177128|177265.7|177135.7|177265.9|177135.9|177256.5|177126.5|5
1725555450000|2024-09-05 16:57:30|177266.5|177136.5|177246.4|177116.4|177266.5|177136.5|177246.4|177116.4|3
1725555460000|2024-09-05 16:57:40|177257.2|177127.2|177268.1|177138.1|177268.1|177138.1|177256.8|177126.8|4
1725555470000|2024-09-05 16:57:50|177260.5|177130.5|177253.1|177123.1|177260.5|177130.5|177251.6|177121.6|3
1725555480000|2024-09-05 16:58:00|177251.8|177121.8|177256|177126|177256|177126|177251.8|177121.8|3
1725555490000|2024-09-05 16:58:10|177261.1|177131.1|177254.8|177124.8|177264|177134|177254.8|177124.8|9
1725555500000|2024-09-05 16:58:20|177254.3|177124.3|177247.9|177117.9|177254.3|177124.3|177247.5|177117.5|5
1725555510000|2024-09-05 16:58:30|177264.5|177134.5|177249.1|177119.1|177264.5|177134.5|177249.1|177119.1|4
1725555520000|2024-09-05 16:58:40|177259.1|177129.1|177248.2|177118.2|177259.1|177129.1|177248.2|177118.2|7
1725555530000|2024-09-05 16:58:50|177248|177118|177264.5|177134.5|177264.5|177134.5|177247.7|177117.7|3
1725555540000|2024-09-05 16:59:00|177264.9|177134.9|177251.5|177121.5|177264.9|177134.9|177251.5|177121.5|4
1725555550000|2024-09-05 16:59:10|177251.1|177121.1|177258.9|177128.9|177259.8|177129.8|177250.7|177120.7|5
1725555560000|2024-09-05 16:59:20|177258.7|177128.7|177258.5|177128.5|177266|177136|177258.5|177128.5|4
1725555570000|2024-09-05 16:59:30|177257.8|177127.8|177259.2|177129.2|177260.7|177130.7|177257.6|177127.6|5
1725555580000|2024-09-05 16:59:40|177258.8|177128.8|177263.1|177133.1|177263.1|177133.1|177258.8|177128.8|7
1725555590000|2024-09-05 16:59:50|177262.6|177132.6|177256.6|177126.6|177263.1|177133.1|177256.6|177126.6|7
1725555600000|2024-09-05 17:00:00|177259.1|177129.1|177256.5|177126.5|177260|177130|177256.5|177126.5|5
1725555610000|2024-09-05 17:00:10|177262.5|177132.5|177255.3|177125.3|177262.5|177132.5|177255.3|177125.3|4
1725555620000|2024-09-05 17:00:20|177254.7|177124.7|177254.3|177124.3|177254.7|177124.7|177254.3|177124.3|2
1725555630000|2024-09-05 17:00:30|177254|177124|177260.9|177130.9|177260.9|177130.9|177254|177124|2
1725555640000|2024-09-05 17:00:40|177261.8|177131.8|177243.9|177113.9|177261.8|177131.8|177243.9|177113.9|5
1725555650000|2024-09-05 17:00:50|177245.6|177115.6|177253.1|177123.1|177253.1|177123.1|177245.6|177115.6|2
1725555660000|2024-09-05 17:01:00|177260.5|177130.5|177263.5|177133.5|177263.5|177133.5|177260.5|177130.5|2
1725555670000|2024-09-05 17:01:10|177252.9|177122.9|177245.4|177115.4|177253.1|177123.1|177245.4|177115.4|3
1725555680000|2024-09-05 17:01:20|177244.7|177114.7|177249.6|177119.6|177252.3|177122.3|177244.7|177114.7|5
1725555690000|2024-09-05 17:01:30|177261.1|177131.1|177252.9|177122.9|177261.1|177131.1|177252.9|177122.9|3
1725555700000|2024-09-05 17:01:40|177258|177128|177255.2|177125.2|177258|177128|177244.3|177114.3|6
1725555710000|2024-09-05 17:01:50|177252.9|177122.9|177255|177125|177255|177125|177252.9|177122.9|4
1725555720000|2024-09-05 17:02:00|177249.2|177119.2|177249.1|177119.1|177249.2|177119.2|177248.5|177118.5|4
1725555730000|2024-09-05 17:02:10|177249.8|177119.8|177249.1|177119.1|177249.8|177119.8|177249.1|177119.1|2
1725555740000|2024-09-05 17:02:20|177254.4|177124.4|177254.8|177124.8|177258.2|177128.2|177253.9|177123.9|8
1725555750000|2024-09-05 17:02:30|177254.3|177124.3|177247.9|177117.9|177262|177132|177247.5|177117.5|9
1725555760000|2024-09-05 17:02:40|177247.2|177117.2|177251.1|177121.1|177254.5|177124.5|177247.2|177117.2|7
1725555770000|2024-09-05 17:02:50|177252.5|177122.5|177253.2|177123.2|177261.4|177131.4|177252.5|177122.5|5
1725555780000|2024-09-05 17:03:00|177253.3|177123.3|177255|177125|177261.4|177131.4|177247|177117|11
1725555790000|2024-09-05 17:03:10|177254.5|177124.5|177251.7|177121.7|177258.6|177128.6|177249.9|177119.9|7
1725555800000|2024-09-05 17:03:20|177263.4|177133.4|177261.9|177131.9|177263.6|177133.6|177261.9|177131.9|7
1725555810000|2024-09-05 17:03:30|177263.1|177133.1|177262.1|177132.1|177265.4|177135.4|177262|177132|5
1725555820000|2024-09-05 17:03:40|177262.2|177132.2|177277.9|177147.9|177277.9|177147.9|177262.2|177132.2|9
1725555830000|2024-09-05 17:03:50|177275.5|177145.5|177288|177158|177288|177158|177272.1|177142.1|3
1725555840000|2024-09-05 17:04:00|177273.7|177143.7|177273.7|177143.7|177273.7|177143.7|177273.7|177143.7|1
1725555850000|2024-09-05 17:04:10|177272|177142|177283.7|177153.7|177283.7|177153.7|177272|177142|2
1725555860000|2024-09-05 17:04:20|177282.8|177152.8|177282.8|177152.8|177282.8|177152.8|177282.8|177152.8|1
1725555870000|2024-09-05 17:04:30|177277.6|177147.6|177275.7|177145.7|177279.3|177149.3|177271.1|177141.1|11
1725555880000|2024-09-05 17:04:40|177276.1|177146.1|177278.4|177148.4|177281.2|177151.2|177274.9|177144.9|5
1725555890000|2024-09-05 17:04:50|177277.6|177147.6|177272.1|177142.1|177277.6|177147.6|177272.1|177142.1|4
1725555900000|2024-09-05 17:05:00|177275.7|177145.7|177268.8|177138.8|177276.8|177146.8|177268.6|177138.6|5
1725555910000|2024-09-05 17:05:10|177262|177132|177262|177132|177262|177132|177262|177132|1
1725555920000|2024-09-05 17:05:20|177268.4|177138.4|177258.6|177128.6|177268.4|177138.4|177256.6|177126.6|7
1725555930000|2024-09-05 17:05:30|177267.1|177137.1|177263.2|177133.2|177267.1|177137.1|177263.2|177133.2|9
1725555940000|2024-09-05 17:05:40|177261.6|177131.6|177255.3|177125.3|177261.6|177131.6|177254.4|177124.4|6
1725555950000|2024-09-05 17:05:50|177265.4|177135.4|177265|177135|177265.5|177135.5|177253.1|177123.1|6
1725555960000|2024-09-05 17:06:00|177263.4|177133.4|177264.4|177134.4|177264.5|177134.5|177259.1|177129.1|4
1725555970000|2024-09-05 17:06:10|177264.3|177134.3|177266.6|177136.6|177267.2|177137.2|177255.8|177125.8|10
1725555980000|2024-09-05 17:06:20|177267.2|177137.2|177272.9|177142.9|177275.2|177145.2|177266.5|177136.5|13
1725555990000|2024-09-05 17:06:30|177280.8|177150.8|177278.1|177148.1|177284.4|177154.4|177275.3|177145.3|4
1725556000000|2024-09-05 17:06:40|177278|177148|177273|177143|177278.1|177148.1|177270.1|177140.1|7
1725556010000|2024-09-05 17:06:50|177271.5|177141.5|177270.1|177140.1|177271.5|177141.5|177270.1|177140.1|4
1725556020000|2024-09-05 17:07:00|177275.7|177145.7|177275.3|177145.3|177277.8|177147.8|177269.9|177139.9|9
1725556030000|2024-09-05 17:07:10|177275.9|177145.9|177269.2|177139.2|177277.2|177147.2|177261.2|177131.2|18
1725556040000|2024-09-05 17:07:20|177269.5|177139.5|177258|177128|177269.8|177139.8|177258|177128|9
1725556050000|2024-09-05 17:07:30|177256.3|177126.3|177259.8|177129.8|177265.1|177135.1|177254.2|177124.2|17
1725556060000|2024-09-05 17:07:40|177254.2|177124.2|177262.7|177132.7|177263.7|177133.7|177252.8|177122.8|6
1725556070000|2024-09-05 17:07:50|177252.8|177122.8|177258.8|177128.8|177258.8|177128.8|177250.9|177120.9|4
1725556080000|2024-09-05 17:08:00|177258.5|177128.5|177256.5|177126.5|177261|177131|177251|177121|8
1725556090000|2024-09-05 17:08:10|177257.7|177127.7|177254.5|177124.5|177260.1|177130.1|177254.5|177124.5|12
1725556100000|2024-09-05 17:08:20|177254.7|177124.7|177247.9|177117.9|177255.9|177125.9|177247.9|177117.9|3
1725556110000|2024-09-05 17:08:30|177255.9|177125.9|177262.8|177132.8|177264.5|177134.5|177255.9|177125.9|6
1725556120000|2024-09-05 17:08:40|177261.7|177131.7|177259.9|177129.9|177261.7|177131.7|177258.9|177128.9|4
1725556130000|2024-09-05 17:08:50|177260|177130|177260.7|177130.7|177263|177133|177252.1|177122.1|7
1725556140000|2024-09-05 17:09:00|177264.9|177134.9|177264.9|177134.9|177264.9|177134.9|177264.9|177134.9|1
1725556150000|2024-09-05 17:09:10|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|177262.7|177132.7|1
1725556160000|2024-09-05 17:09:20|177264.2|177134.2|177254.2|177124.2|177264.2|177134.2|177246.7|177116.7|9
1725556170000|2024-09-05 17:09:30|177253.6|177123.6|177256.4|177126.4|177261.8|177131.8|177253.6|177123.6|3
1725556180000|2024-09-05 17:09:40|177256.1|177126.1|177254.7|177124.7|177256.1|177126.1|177252.5|177122.5|6
1725556190000|2024-09-05 17:09:50|177255.4|177125.4|177262.2|177132.2|177263.5|177133.5|177255.4|177125.4|5
1725556200000|2024-09-05 17:10:00|177258.8|177128.8|177259.4|177129.4|177261.7|177131.7|177258.8|177128.8|6
1725556210000|2024-09-05 17:10:10|177257.8|177127.8|177254.6|177124.6|177257.8|177127.8|177251.9|177121.9|4
1725556220000|2024-09-05 17:10:20|177254.7|177124.7|177253.7|177123.7|177257.4|177127.4|177253.7|177123.7|5
1725556230000|2024-09-05 17:10:30|177262.4|177132.4|177256.6|177126.6|177262.4|177132.4|177255.2|177125.2|4
1725556240000|2024-09-05 17:10:40|177257.7|177127.7|177257.5|177127.5|177257.7|177127.7|177254.1|177124.1|5
1725556250000|2024-09-05 17:10:50|177257.2|177127.2|177261.9|177131.9|177261.9|177131.9|177254.3|177124.3|8
1725556260000|2024-09-05 17:11:00|177262.2|177132.2|177243.3|177113.3|177262.2|177132.2|177243.3|177113.3|5
1725556270000|2024-09-05 17:11:10|177242.9|177112.9|177225|177095|177247.1|177117.1|177211.7|177081.7|13
1725556280000|2024-09-05 17:11:20|177225.5|177095.5|177213.2|177083.2|177225.5|177095.5|177212.4|177082.4|6
1725556290000|2024-09-05 17:11:30|177211.5|177081.5|177229.7|177099.7|177241|177111|177211.5|177081.5|11
1725556300000|2024-09-05 17:11:40|177230|177100|177228.4|177098.4|177230|177100|177222.7|177092.7|6
1725556310000|2024-09-05 17:11:50|177228.3|177098.3|177238.6|177108.6|177238.6|177108.6|177228.2|177098.2|5
1725556320000|2024-09-05 17:12:00|177222.6|177092.6|177204.2|177074.2|177231.4|177101.4|177203.1|177073.1|8
1725556330000|2024-09-05 17:12:10|177202.6|177072.6|177205.6|177075.6|177205.8|177075.8|177201.7|177071.7|8
1725556340000|2024-09-05 17:12:20|177206.7|177076.7|177201.9|177071.9|177206.7|177076.7|177200.6|177070.6|6
1725556350000|2024-09-05 17:12:30|177202.4|177072.4|177205.7|177075.7|177206.6|177076.6|177202.4|177072.4|6
1725556360000|2024-09-05 17:12:40|177205.6|177075.6|177207.9|177077.9|177211.9|177081.9|177205.6|177075.6|7
1725556370000|2024-09-05 17:12:50|177204|177074|177205.6|177075.6|177213.8|177083.8|177204|177074|4
1725556380000|2024-09-05 17:13:00|177206.6|177076.6|177202.4|177072.4|177207.6|177077.6|177200.6|177070.6|9
1725556390000|2024-09-05 17:13:10|177193.8|177063.8|177202.4|177072.4|177204|177074|177193.8|177063.8|12
1725556400000|2024-09-05 17:13:20|177203.5|177073.5|177203.6|177073.6|177206.6|177076.6|177195.7|177065.7|13
1725556410000|2024-09-05 17:13:30|177201.7|177071.7|177199.2|177069.2|177209.2|177079.2|177199.2|177069.2|9
1725556420000|2024-09-05 17:13:40|177199.3|177069.3|177201.4|177071.4|177202.2|177072.2|177199.3|177069.3|8
1725556430000|2024-09-05 17:13:50|177201.9|177071.9|177204.1|177074.1|177204.1|177074.1|177201.6|177071.6|3
1725556440000|2024-09-05 17:14:00|177204.6|177074.6|177198.3|177068.3|177204.6|177074.6|177191.2|177061.2|5
1725556450000|2024-09-05 17:14:10|177201.2|177071.2|177191.9|177061.9|177201.2|177071.2|177191.9|177061.9|5
1725556460000|2024-09-05 17:14:20|177193.2|177063.2|177206.5|177076.5|177206.5|177076.5|177191.9|177061.9|9
1725556470000|2024-09-05 17:14:30|177208.2|177078.2|177208.7|177078.7|177209.1|177079.1|177208|177078|4
1725556480000|2024-09-05 17:14:40|177206.8|177076.8|177207.3|177077.3|177207.5|177077.5|177206.6|177076.6|6
1725556490000|2024-09-05 17:14:50|177207.5|177077.5|177208.1|177078.1|177208.1|177078.1|177207.5|177077.5|2
1725556500000|2024-09-05 17:15:00|177208.6|177078.6|177213.2|177083.2|177213.2|177083.2|177208.6|177078.6|5
1725556510000|2024-09-05 17:15:10|177212.1|177082.1|177208.6|177078.6|177212.9|177082.9|177208.6|177078.6|4
1725556520000|2024-09-05 17:15:20|177209.2|177079.2|177212.2|177082.2|177212.2|177082.2|177209.2|177079.2|3
1725556530000|2024-09-05 17:15:30|177208.6|177078.6|177210|177080|177210|177080|177208.6|177078.6|2
1725556540000|2024-09-05 17:15:40|177210.1|177080.1|177210.2|177080.2|177218.4|177088.4|177210.1|177080.1|6
1725556550000|2024-09-05 17:15:50|177209.3|177079.3|177210.3|177080.3|177210.3|177080.3|177209.3|177079.3|2
1725556560000|2024-09-05 17:16:00|177211.2|177081.2|177200.1|177070.1|177212.9|177082.9|177200.1|177070.1|9
1725556570000|2024-09-05 17:16:10|177201.6|177071.6|177209.3|177079.3|177209.3|177079.3|177201.3|177071.3|5
1725556580000|2024-09-05 17:16:20|177208.6|177078.6|177200.9|177070.9|177208.6|177078.6|177200.9|177070.9|3
1725556590000|2024-09-05 17:16:30|177200|177070|177201.6|177071.6|177201.6|177071.6|177198.2|177068.2|10
1725556600000|2024-09-05 17:16:40|177201.5|177071.5|177199.3|177069.3|177204|177074|177194.9|177064.9|6
1725556610000|2024-09-05 17:16:50|177200.5|177070.5|177208.8|177078.8|177208.8|177078.8|177200.5|177070.5|5
1725556620000|2024-09-05 17:17:00|177209.9|177079.9|177203.5|177073.5|177210.6|177080.6|177197.6|177067.6|9
1725556630000|2024-09-05 17:17:10|177202|177072|177200.1|177070.1|177203.8|177073.8|177200.1|177070.1|6
1725556640000|2024-09-05 17:17:20|177201.6|177071.6|177203|177073|177208.9|177078.9|177201.6|177071.6|6
1725556650000|2024-09-05 17:17:30|177202.5|177072.5|177200.6|177070.6|177202.5|177072.5|177200.6|177070.6|4
1725556660000|2024-09-05 17:17:40|177206.6|177076.6|177207.3|177077.3|177207.3|177077.3|177206.6|177076.6|3
1725556670000|2024-09-05 17:17:50|177200.7|177070.7|177199.7|177069.7|177200.7|177070.7|177199.7|177069.7|2
1725556680000|2024-09-05 17:18:00|177208.5|177078.5|177205.7|177075.7|177208.5|177078.5|177205.7|177075.7|4
1725556690000|2024-09-05 17:18:10|177199.2|177069.2|177201.9|177071.9|177202.3|177072.3|177195.3|177065.3|6
1725556700000|2024-09-05 17:18:20|177207.5|177077.5|177199.3|177069.3|177207.5|177077.5|177199.2|177069.2|7
1725556710000|2024-09-05 17:18:30|177205.7|177075.7|177205.6|177075.6|177205.7|177075.7|177205.6|177075.6|2
1725556720000|2024-09-05 17:18:40|177197.2|177067.2|177193.6|177063.6|177197.2|177067.2|177192.8|177062.8|5
1725556730000|2024-09-05 17:18:50|177193.8|177063.8|177198.5|177068.5|177198.5|177068.5|177193.8|177063.8|2
1725556740000|2024-09-05 17:19:00|177203.7|177073.7|177192.8|177062.8|177203.7|177073.7|177192.8|177062.8|2
1725556750000|2024-09-05 17:19:10|177200.3|177070.3|177201.6|177071.6|177201.6|177071.6|177200.3|177070.3|2
1725556760000|2024-09-05 17:19:20|177201.7|177071.7|177201.6|177071.6|177201.7|177071.7|177201.6|177071.6|2
1725556770000|2024-09-05 17:19:30|177189.9|177059.9|177193.6|177063.6|177200.6|177070.6|177188.7|177058.7|10
1725556780000|2024-09-05 17:19:40|177195.8|177065.8|177200.1|177070.1|177200.1|177070.1|177195.8|177065.8|2
1725556790000|2024-09-05 17:19:50|177200.4|177070.4|177200.4|177070.4|177200.4|177070.4|177200.4|177070.4|1
1725556800000|2024-09-05 17:20:00|177194.8|177064.8|177196.3|177066.3|177196.3|177066.3|177194.7|177064.7|6
1725556810000|2024-09-05 17:20:10|177196.7|177066.7|177201|177071|177208.3|177078.3|177196.7|177066.7|5
1725556820000|2024-09-05 17:20:20|177201.4|177071.4|177201.5|177071.5|177204.5|177074.5|177201.4|177071.4|4
1725556830000|2024-09-05 17:20:30|177200.7|177070.7|177205.8|177075.8|177206.4|177076.4|177200.7|177070.7|3
1725556840000|2024-09-05 17:20:40|177206|177076|177204.4|177074.4|177206|177076|177204.4|177074.4|5
1725556850000|2024-09-05 17:20:50|177197.6|177067.6|177200.9|177070.9|177200.9|177070.9|177197.6|177067.6|3
1725556860000|2024-09-05 17:21:00|177209.1|177079.1|177210|177080|177210|177080|177201.4|177071.4|6
1725556870000|2024-09-05 17:21:10|177210.2|177080.2|177205.8|177075.8|177210.2|177080.2|177205.8|177075.8|5
1725556880000|2024-09-05 17:21:20|177207.6|177077.6|177197|177067|177208.3|177078.3|177196.2|177066.2|11
1725556890000|2024-09-05 17:21:30|177197.1|177067.1|177199.4|177069.4|177199.4|177069.4|177197.1|177067.1|2
1725556900000|2024-09-05 17:21:40|177207.9|177077.9|177208.2|177078.2|177208.2|177078.2|177207.8|177077.8|4
1725556910000|2024-09-05 17:21:50|177200.4|177070.4|177200.5|177070.5|177200.5|177070.5|177200.4|177070.4|2
1725556920000|2024-09-05 17:22:00|177198.8|177068.8|177204.8|177074.8|177205.3|177075.3|177198.8|177068.8|4
1725556930000|2024-09-05 17:22:10|177198.5|177068.5|177199.4|177069.4|177199.4|177069.4|177198.5|177068.5|5
1725556940000|2024-09-05 17:22:20|177197.2|177067.2|177199.2|177069.2|177204.5|177074.5|177197.2|177067.2|6
1725556950000|2024-09-05 17:22:30|177198.7|177068.7|177204.6|177074.6|177204.6|177074.6|177198.7|177068.7|3
1725556960000|2024-09-05 17:22:40|177205|177075|177205|177075|177205|177075|177205|177075|1
1725556970000|2024-09-05 17:22:50|177199.7|177069.7|177191.2|177061.2|177199.7|177069.7|177191.2|177061.2|6
1725556990000|2024-09-05 17:23:10|177193.5|177063.5|177206.6|177076.6|177206.8|177076.8|177193.5|177063.5|4
1725557000000|2024-09-05 17:23:20|177197.9|177067.9|177191.8|177061.8|177198.9|177068.9|177191.8|177061.8|8
1725557010000|2024-09-05 17:23:30|177204.2|177074.2|177204.2|177074.2|177204.2|177074.2|177204|177074|3
1725557020000|2024-09-05 17:23:40|177204.4|177074.4|177202.9|177072.9|177204.4|177074.4|177198.9|177068.9|4
1725557030000|2024-09-05 17:23:50|177203|177073|177199.3|177069.3|177205.6|177075.6|177199.3|177069.3|6
1725557040000|2024-09-05 17:24:00|177203.7|177073.7|177203.8|177073.8|177203.8|177073.8|177203.7|177073.7|2
1725557050000|2024-09-05 17:24:10|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|177190.3|177060.3|1
1725557070000|2024-09-05 17:24:30|177186.6|177056.6|177198|177068|177198|177068|177186.6|177056.6|4
1725557080000|2024-09-05 17:24:40|177204.9|177074.9|177207.7|177077.7|177207.7|177077.7|177204.9|177074.9|4
1725557090000|2024-09-05 17:24:50|177194|177064|177196.2|177066.2|177196.2|177066.2|177193.2|177063.2|6
1725557100000|2024-09-05 17:25:00|177202.4|177072.4|177203.7|177073.7|177205.3|177075.3|177202|177072|4
1725557110000|2024-09-05 17:25:10|177193.8|177063.8|177198|177068|177198|177068|177192.8|177062.8|5
1725557120000|2024-09-05 17:25:20|177193|177063|177197.3|177067.3|177205.5|177075.5|177191|177061|8
1725557130000|2024-09-05 17:25:30|177198.8|177068.8|177202.5|177072.5|177202.5|177072.5|177198.8|177068.8|2
1725557140000|2024-09-05 17:25:40|177194.7|177064.7|177192|177062|177194.7|177064.7|177192|177062|4
1725557150000|2024-09-05 17:25:50|177195|177065|177195|177065|177195|177065|177195|177065|1
1725557160000|2024-09-05 17:26:00|177194.8|177064.8|177200.3|177070.3|177200.3|177070.3|177192|177062|10
1725557170000|2024-09-05 17:26:10|177201|177071|177201|177071|177201|177071|177201|177071|1
1725557180000|2024-09-05 17:26:20|177201.8|177071.8|177201.6|177071.6|177201.8|177071.8|177201.3|177071.3|4
1725557190000|2024-09-05 17:26:30|177197.4|177067.4|177197.4|177067.4|177197.4|177067.4|177197.4|177067.4|1
1725557200000|2024-09-05 17:26:40|177194.3|177064.3|177198.8|177068.8|177198.8|177068.8|177194.3|177064.3|6
1725557210000|2024-09-05 17:26:50|177205.9|177075.9|177225.4|177095.4|177231.8|177101.8|177200.9|177070.9|8
1725557220000|2024-09-05 17:27:00|177223.9|177093.9|177229.7|177099.7|177229.8|177099.8|177223.9|177093.9|5
1725557230000|2024-09-05 17:27:10|177229.3|177099.3|177239|177109|177239|177109|177229.3|177099.3|3
1725557240000|2024-09-05 17:27:20|177240.7|177110.7|177242.2|177112.2|177242.2|177112.2|177240.7|177110.7|2
1725557250000|2024-09-05 17:27:30|177244.9|177114.9|177234.7|177104.7|177244.9|177114.9|177229.8|177099.8|11
1725557260000|2024-09-05 17:27:40|177235.1|177105.1|177242.4|177112.4|177245.3|177115.3|177235.1|177105.1|3
1725557270000|2024-09-05 17:27:50|177242.7|177112.7|177237.3|177107.3|177242.8|177112.8|177236.4|177106.4|4
1725557280000|2024-09-05 17:28:00|177236.9|177106.9|177237.4|177107.4|177243.3|177113.3|177236.9|177106.9|6
1725557290000|2024-09-05 17:28:10|177237.6|177107.6|177235.2|177105.2|177244|177114|177235.2|177105.2|7
1725557300000|2024-09-05 17:28:20|177245.6|177115.6|177245.2|177115.2|177245.6|177115.6|177245.2|177115.2|2
1725557310000|2024-09-05 17:28:30|177245.3|177115.3|177187.8|177057.8|177245.3|177115.3|177187.8|177057.8|10
1725557320000|2024-09-05 17:28:40|177186.9|177056.9|177186.3|177056.3|177188.1|177058.1|177185.6|177055.6|4
1725557330000|2024-09-05 17:28:50|177187.3|177057.3|177187.8|177057.8|177189.4|177059.4|177185.2|177055.2|10
1725557340000|2024-09-05 17:29:00|177186.1|177056.1|177186.9|177056.9|177187.7|177057.7|177186.1|177056.1|6
1725557350000|2024-09-05 17:29:10|177186.6|177056.6|177187.9|177057.9|177192.9|177062.9|177186.4|177056.4|9
1725557360000|2024-09-05 17:29:20|177187.7|177057.7|177189.8|177059.8|177190.6|177060.6|177187.7|177057.7|6
1725557370000|2024-09-05 17:29:30|177188.2|177058.2|177189.5|177059.5|177189.5|177059.5|177188.1|177058.1|3
1725557380000|2024-09-05 17:29:40|177188.8|177058.8|177187.4|177057.4|177189.1|177059.1|177187.4|177057.4|5
1725557390000|2024-09-05 17:29:50|177186.7|177056.7|177195.1|177065.1|177195.1|177065.1|177186.7|177056.7|6
1725557400000|2024-09-05 17:30:00|177195.2|177065.2|177191.8|177061.8|177195.2|177065.2|177191.6|177061.6|5
1725557410000|2024-09-05 17:30:10|177190.9|177060.9|177194.5|177064.5|177195.5|177065.5|177190.2|177060.2|7
1725557420000|2024-09-05 17:30:20|177195.7|177065.7|177192.6|177062.6|177197.8|177067.8|177192.6|177062.6|4
1725557430000|2024-09-05 17:30:30|177192.9|177062.9|177192.8|177062.8|177193.9|177063.9|177192.4|177062.4|6
1725557440000|2024-09-05 17:30:40|177194.5|177064.5|177198.6|177068.6|177199.6|177069.6|177194.5|177064.5|3
1725557450000|2024-09-05 17:30:50|177191.1|177061.1|177188.3|177058.3|177193.3|177063.3|177188.3|177058.3|6
1725557460000|2024-09-05 17:31:00|177188.2|177058.2|177190.7|177060.7|177190.7|177060.7|177188.2|177058.2|2
1725557470000|2024-09-05 17:31:10|177191.1|177061.1|177200.3|177070.3|177200.3|177070.3|177191.1|177061.1|3
1725557480000|2024-09-05 17:31:20|177200.4|177070.4|177190.5|177060.5|177200.4|177070.4|177189.5|177059.5|8
1725557490000|2024-09-05 17:31:30|177188.1|177058.1|177193.2|177063.2|177193.2|177063.2|177188|177058|6
1725557500000|2024-09-05 17:31:40|177193.3|177063.3|177189.1|177059.1|177193.3|177063.3|177189|177059|4
1725557510000|2024-09-05 17:31:50|177188.3|177058.3|177188.3|177058.3|177188.3|177058.3|177188.3|177058.3|1
1725557520000|2024-09-05 17:32:00|177188.2|177058.2|177153.1|177023.1|177192.2|177062.2|177151.8|177021.8|11
1725557530000|2024-09-05 17:32:10|177153.6|177023.6|177157.3|177027.3|177157.3|177027.3|177151.5|177021.5|4
1725557540000|2024-09-05 17:32:20|177156.8|177026.8|177163.1|177033.1|177163.1|177033.1|177156.3|177026.3|8
1725557550000|2024-09-05 17:32:30|177163.8|177033.8|177177.3|177047.3|177201.6|177071.6|177163.8|177033.8|12
1725557560000|2024-09-05 17:32:40|177177.6|177047.6|177189.7|177059.7|177189.7|177059.7|177177.6|177047.6|10
1725557570000|2024-09-05 17:32:50|177188.7|177058.7|177186.1|177056.1|177194.8|177064.8|177183.9|177053.9|7
1725557580000|2024-09-05 17:33:00|177185.7|177055.7|177192.2|177062.2|177192.2|177062.2|177185.7|177055.7|3
1725557590000|2024-09-05 17:33:10|177192|177062|177183.5|177053.5|177192|177062|177183.2|177053.2|6
1725557600000|2024-09-05 17:33:20|177189.4|177059.4|177189.5|177059.5|177189.5|177059.5|177189.4|177059.4|4
1725557610000|2024-09-05 17:33:30|177186.2|177056.2|177182.4|177052.4|177191.9|177061.9|177182.4|177052.4|9
1725557620000|2024-09-05 17:33:40|177182.8|177052.8|177183.8|177053.8|177185.1|177055.1|177182.4|177052.4|12
1725557630000|2024-09-05 17:33:50|177183.5|177053.5|177175.5|177045.5|177183.5|177053.5|177175.4|177045.4|9
1725557640000|2024-09-05 17:34:00|177175.4|177045.4|177185.2|177055.2|177185.2|177055.2|177174.6|177044.6|5
1725557650000|2024-09-05 17:34:10|177186.4|177056.4|177180.8|177050.8|177187.6|177057.6|177180.8|177050.8|5
1725557660000|2024-09-05 17:34:20|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|1
1725557670000|2024-09-05 17:34:30|177181.4|177051.4|177178.5|177048.5|177181.5|177051.5|177173.2|177043.2|11
1725557680000|2024-09-05 17:34:40|177178.6|177048.6|177176.7|177046.7|177180.4|177050.4|177176.7|177046.7|9
1725557690000|2024-09-05 17:34:50|177178.1|177048.1|177169.8|177039.8|177179.9|177049.9|177169.7|177039.7|13
1725557700000|2024-09-05 17:35:00|177163.2|177033.2|177154|177024|177170|177040|177142.4|177012.4|14
1725557710000|2024-09-05 17:35:10|177154.2|177024.2|177140.5|177010.5|177154.2|177024.2|177140.5|177010.5|6
1725557720000|2024-09-05 17:35:20|177150|177020|177148.5|177018.5|177150|177020|177141.9|177011.9|3
1725557730000|2024-09-05 17:35:30|177147.3|177017.3|177150.5|177020.5|177150.5|177020.5|177141.6|177011.6|6
1725557740000|2024-09-05 17:35:40|177155.4|177025.4|177155.4|177025.4|177155.4|177025.4|177155.4|177025.4|1
1725557750000|2024-09-05 17:35:50|177146.8|177016.8|177147.6|177017.6|177150.2|177020.2|177135.9|177005.9|9
1725557760000|2024-09-05 17:36:00|177147.5|177017.5|177146.9|177016.9|177152.9|177022.9|177141.7|177011.7|5
1725557770000|2024-09-05 17:36:10|177148.7|177018.7|177145.7|177015.7|177148.7|177018.7|177138.5|177008.5|7
1725557780000|2024-09-05 17:36:20|177159|177029|177157.2|177027.2|177160.9|177030.9|177138.5|177008.5|6
1725557790000|2024-09-05 17:36:30|177157.1|177027.1|177142.9|177012.9|177157.3|177027.3|177140.7|177010.7|7
1725557800000|2024-09-05 17:36:40|177140.8|177010.8|177135.8|177005.8|177140.9|177010.9|177132|177002|10
1725557810000|2024-09-05 17:36:50|177135.2|177005.2|177135.3|177005.3|177143.7|177013.7|177134.5|177004.5|9
1725557820000|2024-09-05 17:37:00|177136.1|177006.1|177139.5|177009.5|177144.5|177014.5|177136.1|177006.1|7
1725557830000|2024-09-05 17:37:10|177143.4|177013.4|177131.6|177001.6|177143.6|177013.6|177129.3|176999.3|6
1725557840000|2024-09-05 17:37:20|177139.9|177009.9|177137.9|177007.9|177140.9|177010.9|177137|177007|6
1725557850000|2024-09-05 17:37:30|177137.8|177007.8|177147|177017|177147|177017|177137.8|177007.8|5
1725557860000|2024-09-05 17:37:40|177147.5|177017.5|177147.8|177017.8|177148|177018|177147.5|177017.5|4
1725557870000|2024-09-05 17:37:50|177146.8|177016.8|177142.7|177012.7|177146.8|177016.8|177140.7|177010.7|6
1725557880000|2024-09-05 17:38:00|177141.9|177011.9|177143.5|177013.5|177144.3|177014.3|177140|177010|7
1725557890000|2024-09-05 17:38:10|177144|177014|177149.6|177019.6|177150.1|177020.1|177144|177014|5
1725557900000|2024-09-05 17:38:20|177149.2|177019.2|177142.7|177012.7|177149.2|177019.2|177138.7|177008.7|6
1725557910000|2024-09-05 17:38:30|177139.9|177009.9|177145.3|177015.3|177146.1|177016.1|177139.9|177009.9|6
1725557920000|2024-09-05 17:38:40|177141.5|177011.5|177135.6|177005.6|177145.2|177015.2|177135.6|177005.6|8
1725557930000|2024-09-05 17:38:50|177137.1|177007.1|177136.4|177006.4|177137.1|177007.1|177132.9|177002.9|3
1725557940000|2024-09-05 17:39:00|177134.1|177004.1|177138.2|177008.2|177138.2|177008.2|177134.1|177004.1|4
1725557950000|2024-09-05 17:39:10|177139.4|177009.4|177141.9|177011.9|177143.3|177013.3|177138.8|177008.8|8
1725557960000|2024-09-05 17:39:20|177143.7|177013.7|177144.9|177014.9|177144.9|177014.9|177143.3|177013.3|4
1725557970000|2024-09-05 17:39:30|177145.6|177015.6|177143.7|177013.7|177145.6|177015.6|177143.5|177013.5|6
1725557980000|2024-09-05 17:39:40|177145.1|177015.1|177143.7|177013.7|177147|177017|177143.7|177013.7|5
1725557990000|2024-09-05 17:39:50|177143.5|177013.5|177144.8|177014.8|177144.8|177014.8|177142|177012|6
1725558000000|2024-09-05 17:40:00|177141.9|177011.9|177142.7|177012.7|177148.3|177018.3|177141.9|177011.9|4
1725558010000|2024-09-05 17:40:10|177143|177013|177148.7|177018.7|177148.7|177018.7|177142.8|177012.8|3
1725558020000|2024-09-05 17:40:20|177140.7|177010.7|177131|177001|177141.1|177011.1|177131|177001|9
1725558030000|2024-09-05 17:40:30|177130.9|177000.9|177134.9|177004.9|177134.9|177004.9|177129.9|176999.9|9
1725558040000|2024-09-05 17:40:40|177135|177005|177135.5|177005.5|177136.1|177006.1|177132.4|177002.4|8
1725558050000|2024-09-05 17:40:50|177135.7|177005.7|177139.3|177009.3|177139.3|177009.3|177135.7|177005.7|3
1725558060000|2024-09-05 17:41:00|177139.2|177009.2|177139.1|177009.1|177139.2|177009.2|177139.1|177009.1|2
1725558070000|2024-09-05 17:41:10|177140.4|177010.4|177133.2|177003.2|177141.6|177011.6|177133.2|177003.2|5
1725558080000|2024-09-05 17:41:20|177141.3|177011.3|177141.1|177011.1|177141.3|177011.3|177141.1|177011.1|3
1725558090000|2024-09-05 17:41:30|177133.1|177003.1|177135.6|177005.6|177135.6|177005.6|177133.1|177003.1|4
1725558100000|2024-09-05 17:41:40|177137.9|177007.9|177138.3|177008.3|177138.3|177008.3|177135|177005|4
1725558110000|2024-09-05 17:41:50|177138.4|177008.4|177133.7|177003.7|177138.4|177008.4|177133.7|177003.7|5
1725558120000|2024-09-05 17:42:00|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|1
1725558130000|2024-09-05 17:42:10|177140.7|177010.7|177130|177000|177140.7|177010.7|177130|177000|7
1725558140000|2024-09-05 17:42:20|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|1
1725558150000|2024-09-05 17:42:30|177134|177004|177131.2|177001.2|177134|177004|177129|176999|4
1725558160000|2024-09-05 17:42:40|177139.3|177009.3|177135.9|177005.9|177139.3|177009.3|177131.1|177001.1|6
1725558170000|2024-09-05 17:42:50|177136|177006|177139.8|177009.8|177139.8|177009.8|177136|177006|2
1725558180000|2024-09-05 17:43:00|177139.5|177009.5|177129.1|176999.1|177140.8|177010.8|177128.1|176998.1|13
1725558190000|2024-09-05 17:43:10|177128.2|176998.2|177128.8|176998.8|177128.8|176998.8|177125.8|176995.8|7
1725558200000|2024-09-05 17:43:20|177131.4|177001.4|177135.6|177005.6|177135.6|177005.6|177131.4|177001.4|2
1725558210000|2024-09-05 17:43:30|177121.1|176991.1|177120.1|176990.1|177123.9|176993.9|177117.7|176987.7|5
1725558220000|2024-09-05 17:43:40|177116.4|176986.4|177118.8|176988.8|177118.8|176988.8|177116.4|176986.4|3
1725558230000|2024-09-05 17:43:50|177114.1|176984.1|177113.8|176983.8|177118.8|176988.8|177113.5|176983.5|5
1725558240000|2024-09-05 17:44:00|177117.1|176987.1|177082.6|176952.6|177117.1|176987.1|177062.7|176932.7|18
1725558250000|2024-09-05 17:44:10|177075.9|176945.9|177062.6|176932.6|177079.1|176949.1|177062.6|176932.6|16
1725558260000|2024-09-05 17:44:20|177065.5|176935.5|177071.4|176941.4|177071.4|176941.4|177065.5|176935.5|7
1725558270000|2024-09-05 17:44:30|177072.4|176942.4|177064.7|176934.7|177072.7|176942.7|177064.7|176934.7|7
1725558280000|2024-09-05 17:44:40|177065.7|176935.7|177070.6|176940.6|177072.3|176942.3|177065.7|176935.7|8
1725558290000|2024-09-05 17:44:50|177070.2|176940.2|177070.3|176940.3|177071.8|176941.8|177070.1|176940.1|5
1725558300000|2024-09-05 17:45:00|177071|176941|177063.3|176933.3|177071|176941|177055.4|176925.4|9
1725558310000|2024-09-05 17:45:10|177064.4|176934.4|177066.3|176936.3|177075.4|176945.4|177064|176934|6
1725558320000|2024-09-05 17:45:20|177062.5|176932.5|177063.2|176933.2|177068.4|176938.4|177061.4|176931.4|13
1725558330000|2024-09-05 17:45:30|177063.4|176933.4|177063.8|176933.8|177063.8|176933.8|177062.8|176932.8|5
1725558340000|2024-09-05 17:45:40|177061.6|176931.6|177065.8|176935.8|177065.8|176935.8|177061.6|176931.6|4
1725558350000|2024-09-05 17:45:50|177066.8|176936.8|177064.1|176934.1|177066.8|176936.8|177064.1|176934.1|5
1725558360000|2024-09-05 17:46:00|177061.8|176931.8|177062.9|176932.9|177063.4|176933.4|177057.8|176927.8|14
1725558370000|2024-09-05 17:46:10|177062.8|176932.8|177064.8|176934.8|177064.8|176934.8|177062.8|176932.8|5
1725558380000|2024-09-05 17:46:20|177068.6|176938.6|177060.8|176930.8|177068.6|176938.6|177060.6|176930.6|8
1725558390000|2024-09-05 17:46:30|177062|176932|177060.9|176930.9|177062.6|176932.6|177060.9|176930.9|4
1725558400000|2024-09-05 17:46:40|177060.8|176930.8|177045|176915|177060.8|176930.8|177045|176915|6
1725558410000|2024-09-05 17:46:50|177045.5|176915.5|177067.3|176937.3|177067.3|176937.3|177045|176915|6
1725558420000|2024-09-05 17:47:00|177062.1|176932.1|177053.2|176923.2|177062.1|176932.1|177053.2|176923.2|5
1725558430000|2024-09-05 17:47:10|177055.5|176925.5|177056.8|176926.8|177057.6|176927.6|177047.4|176917.4|15
1725558440000|2024-09-05 17:47:20|177056.5|176926.5|177053.9|176923.9|177056.5|176926.5|177045.1|176915.1|10
1725558450000|2024-09-05 17:47:30|177054|176924|177056.3|176926.3|177058.8|176928.8|177048.9|176918.9|11
1725558460000|2024-09-05 17:47:40|177057.7|176927.7|177056.9|176926.9|177057.7|176927.7|177049.2|176919.2|5
1725558470000|2024-09-05 17:47:50|177058.5|176928.5|177063.1|176933.1|177063.3|176933.3|177057.3|176927.3|9
1725558480000|2024-09-05 17:48:00|177063.4|176933.4|177062.1|176932.1|177064.2|176934.2|177060.3|176930.3|6
1725558490000|2024-09-05 17:48:10|177062.9|176932.9|177065.6|176935.6|177076.7|176946.7|177062.8|176932.8|7
1725558500000|2024-09-05 17:48:20|177065.8|176935.8|177070.1|176940.1|177072.1|176942.1|177065.8|176935.8|10
1725558510000|2024-09-05 17:48:30|177069.9|176939.9|177068.7|176938.7|177069.9|176939.9|177067.6|176937.6|4
1725558520000|2024-09-05 17:48:40|177069.6|176939.6|177073.2|176943.2|177073.8|176943.8|177069.6|176939.6|6
1725558530000|2024-09-05 17:48:50|177081.4|176951.4|177072.3|176942.3|177081.4|176951.4|177071.4|176941.4|5
1725558540000|2024-09-05 17:49:00|177085.9|176955.9|177082.8|176952.8|177086.1|176956.1|177080.2|176950.2|6
1725558550000|2024-09-05 17:49:10|177083.2|176953.2|177072.4|176942.4|177083.2|176953.2|177071.3|176941.3|5
1725558560000|2024-09-05 17:49:20|177071.9|176941.9|177084.6|176954.6|177084.8|176954.8|177071.9|176941.9|5
1725558570000|2024-09-05 17:49:30|177084.4|176954.4|177077.5|176947.5|177085.5|176955.5|177077.5|176947.5|4
1725558580000|2024-09-05 17:49:40|177077.6|176947.6|177080.4|176950.4|177080.4|176950.4|177072.7|176942.7|5
1725558590000|2024-09-05 17:49:50|177080.6|176950.6|177079.4|176949.4|177085.4|176955.4|177077.6|176947.6|5
1725558600000|2024-09-05 17:50:00|177079|176949|177089|176959|177089.4|176959.4|177078.8|176948.8|4
1725558610000|2024-09-05 17:50:10|177089.2|176959.2|177073.8|176943.8|177091.1|176961.1|177070.9|176940.9|9
1725558620000|2024-09-05 17:50:20|177074.8|176944.8|177080.7|176950.7|177081.3|176951.3|177074.8|176944.8|4
1725558630000|2024-09-05 17:50:30|177080.5|176950.5|177073.4|176943.4|177080.9|176950.9|177073|176943|9
1725558640000|2024-09-05 17:50:40|177074.8|176944.8|177081|176951|177081.5|176951.5|177074.8|176944.8|6
1725558650000|2024-09-05 17:50:50|177091.2|176961.2|177079.7|176949.7|177091.2|176961.2|177079.5|176949.5|4
1725558660000|2024-09-05 17:51:00|177072.6|176942.6|177080.7|176950.7|177080.7|176950.7|177071.3|176941.3|6
1725558670000|2024-09-05 17:51:10|177078.9|176948.9|177078.8|176948.8|177090.4|176960.4|177073.2|176943.2|7
1725558680000|2024-09-05 17:51:20|177078.5|176948.5|177085.1|176955.1|177086.2|176956.2|177077.6|176947.6|5
1725558690000|2024-09-05 17:51:30|177079.1|176949.1|177079.2|176949.2|177080.9|176950.9|177079.1|176949.1|4
1725558700000|2024-09-05 17:51:40|177089.5|176959.5|177089.8|176959.8|177089.8|176959.8|177089.5|176959.5|2
1725558710000|2024-09-05 17:51:50|177072.7|176942.7|177074.2|176944.2|177079.5|176949.5|177072.7|176942.7|7
1725558720000|2024-09-05 17:52:00|177074.1|176944.1|177076.7|176946.7|177077.4|176947.4|177071.7|176941.7|10
1725558730000|2024-09-05 17:52:10|177078.1|176948.1|177081.1|176951.1|177081.1|176951.1|177078.1|176948.1|4
1725558740000|2024-09-05 17:52:20|177088.8|176958.8|177067.7|176937.7|177088.8|176958.8|177067.7|176937.7|8
1725558750000|2024-09-05 17:52:30|177067.9|176937.9|177079.3|176949.3|177079.5|176949.5|177067.9|176937.9|9
1725558760000|2024-09-05 17:52:40|177077.6|176947.6|177074.8|176944.8|177083.5|176953.5|177074.8|176944.8|8
1725558770000|2024-09-05 17:52:50|177072.2|176942.2|177072.1|176942.1|177072.2|176942.2|177072.1|176942.1|2
1725558780000|2024-09-05 17:53:00|177076.4|176946.4|177074.7|176944.7|177077.1|176947.1|177072.9|176942.9|7
1725558790000|2024-09-05 17:53:10|177070.8|176940.8|177073.7|176943.7|177076.3|176946.3|177065.8|176935.8|12
1725558800000|2024-09-05 17:53:20|177066.6|176936.6|177076.4|176946.4|177077.2|176947.2|177066.6|176936.6|12
1725558810000|2024-09-05 17:53:30|177075.7|176945.7|177067.9|176937.9|177077.3|176947.3|177065.4|176935.4|11
1725558820000|2024-09-05 17:53:40|177067.4|176937.4|177076.6|176946.6|177076.6|176946.6|177067.4|176937.4|5
1725558830000|2024-09-05 17:53:50|177077|176947|177073.2|176943.2|177077.7|176947.7|177073.2|176943.2|4
1725558840000|2024-09-05 17:54:00|177074|176944|177072.7|176942.7|177074|176944|177072.2|176942.2|7
1725558850000|2024-09-05 17:54:10|177074|176944|177075.8|176945.8|177076|176946|177073.3|176943.3|9
1725558860000|2024-09-05 17:54:20|177077.7|176947.7|177076.4|176946.4|177081.9|176951.9|177074.4|176944.4|9
1725558870000|2024-09-05 17:54:30|177076.6|176946.6|177078.3|176948.3|177083.3|176953.3|177073.8|176943.8|13
1725558880000|2024-09-05 17:54:40|177077.9|176947.9|177085.5|176955.5|177085.5|176955.5|177077.8|176947.8|15
1725558890000|2024-09-05 17:54:50|177083.9|176953.9|177083.9|176953.9|177085.9|176955.9|177083.9|176953.9|4
1725558900000|2024-09-05 17:55:00|177082.7|176952.7|177089.4|176959.4|177089.4|176959.4|177082.7|176952.7|7
1725558910000|2024-09-05 17:55:10|177089.7|176959.7|177077.5|176947.5|177091|176961|177076.1|176946.1|8
1725558920000|2024-09-05 17:55:20|177073.8|176943.8|177070|176940|177077.7|176947.7|177070|176940|7
1725558930000|2024-09-05 17:55:30|177069.9|176939.9|177069.4|176939.4|177069.9|176939.9|177069.4|176939.4|2
1725558940000|2024-09-05 17:55:40|177068.6|176938.6|177068.6|176938.6|177068.6|176938.6|177068.6|176938.6|1
1725558950000|2024-09-05 17:55:50|177069.5|176939.5|177076.7|176946.7|177077.5|176947.5|177067.3|176937.3|9
1725558960000|2024-09-05 17:56:00|177077.3|176947.3|177082.1|176952.1|177088.2|176958.2|177077.3|176947.3|7
1725558970000|2024-09-05 17:56:10|177082.2|176952.2|177077.7|176947.7|177082.2|176952.2|177077.3|176947.3|12
1725558980000|2024-09-05 17:56:20|177070.7|176940.7|177079.2|176949.2|177079.2|176949.2|177070.7|176940.7|2
1725558990000|2024-09-05 17:56:30|177074.7|176944.7|177070.8|176940.8|177079.2|176949.2|177070.8|176940.8|5
1725559000000|2024-09-05 17:56:40|177074.4|176944.4|177084.6|176954.6|177085.3|176955.3|177074.4|176944.4|4
1725559010000|2024-09-05 17:56:50|177076.1|176946.1|177078.1|176948.1|177078.1|176948.1|177075.3|176945.3|7
1725559020000|2024-09-05 17:57:00|177078.3|176948.3|177078.4|176948.4|177081.2|176951.2|177076.8|176946.8|9
1725559030000|2024-09-05 17:57:10|177078.6|176948.6|177071.1|176941.1|177079|176949|177071.1|176941.1|7
1725559040000|2024-09-05 17:57:20|177070.7|176940.7|177065.4|176935.4|177070.7|176940.7|177065.4|176935.4|3
1725559050000|2024-09-05 17:57:30|177069.9|176939.9|177069.3|176939.3|177070.1|176940.1|177069.3|176939.3|4
1725559060000|2024-09-05 17:57:40|177065.3|176935.3|177061.8|176931.8|177065.3|176935.3|177060.1|176930.1|6
1725559070000|2024-09-05 17:57:50|177063|176933|177063|176933|177063|176933|177063|176933|1
1725559080000|2024-09-05 17:58:00|177065.6|176935.6|177057.6|176927.6|177065.6|176935.6|177052.9|176922.9|4
1725559090000|2024-09-05 17:58:10|177058.7|176928.7|177057.8|176927.8|177058.7|176928.7|177057.8|176927.8|3
1725559100000|2024-09-05 17:58:20|177057.3|176927.3|177055.2|176925.2|177057.3|176927.3|177054.7|176924.7|6
1725559110000|2024-09-05 17:58:30|177054.8|176924.8|177054.6|176924.6|177054.8|176924.8|177054.6|176924.6|2
1725559120000|2024-09-05 17:58:40|177054.4|176924.4|177053.9|176923.9|177054.4|176924.4|177053.9|176923.9|2
1725559130000|2024-09-05 17:58:50|177055|176925|177055.6|176925.6|177055.6|176925.6|177054.9|176924.9|5
1725559140000|2024-09-05 17:59:00|177055.8|176925.8|177056|176926|177056.5|176926.5|177055.8|176925.8|5
1725559150000|2024-09-05 17:59:10|177055.5|176925.5|177056.2|176926.2|177056.2|176926.2|177055.2|176925.2|4
1725559160000|2024-09-05 17:59:20|177056.9|176926.9|177057.1|176927.1|177057.1|176927.1|177056.9|176926.9|3
1725559170000|2024-09-05 17:59:30|177056.3|176926.3|177056.4|176926.4|177056.4|176926.4|177055.7|176925.7|3
1725559180000|2024-09-05 17:59:40|177055.6|176925.6|177054.4|176924.4|177057.2|176927.2|177054.4|176924.4|6
1725559190000|2024-09-05 17:59:50|177055.7|176925.7|177067.8|176937.8|177067.8|176937.8|177055.7|176925.7|3
1725559200000|2024-09-05 18:00:00|177062|176932|177076.4|176946.4|177076.4|176946.4|177057.4|176927.4|10
1725559210000|2024-09-05 18:00:10|177077.7|176947.7|177080.9|176950.9|177085.5|176955.5|177077.7|176947.7|6
1725559220000|2024-09-05 18:00:20|177080.1|176950.1|177076.9|176946.9|177080.1|176950.1|177076.9|176946.9|2
1725559230000|2024-09-05 18:00:30|177077.3|176947.3|177083.7|176953.7|177083.7|176953.7|177077.3|176947.3|8
1725559240000|2024-09-05 18:00:40|177083.8|176953.8|177080.5|176950.5|177083.8|176953.8|177079|176949|4
1725559250000|2024-09-05 18:00:50|177080.6|176950.6|177080.6|176950.6|177080.6|176950.6|177080.6|176950.6|1
1725559260000|2024-09-05 18:01:00|177081|176951|177081.4|176951.4|177081.6|176951.6|177080.9|176950.9|5
1725559270000|2024-09-05 18:01:10|177081.8|176951.8|177082|176952|177082|176952|177081.8|176951.8|4
1725559280000|2024-09-05 18:01:20|177081.9|176951.9|177072.4|176942.4|177081.9|176951.9|177072.4|176942.4|10
1725559290000|2024-09-05 18:01:30|177072.8|176942.8|177066.5|176936.5|177074.9|176944.9|177066.5|176936.5|6
1725559300000|2024-09-05 18:01:40|177068|176938|177087.1|176957.1|177087.1|176957.1|177068|176938|4
1725559310000|2024-09-05 18:01:50|177091.5|176961.5|177092.8|176962.8|177092.9|176962.9|177091.5|176961.5|4
1725559320000|2024-09-05 18:02:00|177097.4|176967.4|177090|176960|177097.4|176967.4|177090|176960|2
1725559330000|2024-09-05 18:02:10|177093.1|176963.1|177094.7|176964.7|177094.7|176964.7|177093.1|176963.1|2
1725559340000|2024-09-05 18:02:20|177086.1|176956.1|177096.3|176966.3|177096.3|176966.3|177086.1|176956.1|4
1725559350000|2024-09-05 18:02:30|177097.3|176967.3|177097.3|176967.3|177097.3|176967.3|177097.3|176967.3|1
1725559360000|2024-09-05 18:02:40|177093.3|176963.3|177096.3|176966.3|177096.3|176966.3|177093.3|176963.3|5
1725559370000|2024-09-05 18:02:50|177100.6|176970.6|177100.9|176970.9|177100.9|176970.9|177100.6|176970.6|2
1725559380000|2024-09-05 18:03:00|177081.3|176951.3|177080.9|176950.9|177088.5|176958.5|177080.9|176950.9|8
1725559390000|2024-09-05 18:03:10|177082.4|176952.4|177087.4|176957.4|177088.1|176958.1|177081.2|176951.2|8
1725559400000|2024-09-05 18:03:20|177087.5|176957.5|177087.4|176957.4|177087.5|176957.5|177087.4|176957.4|2
1725559410000|2024-09-05 18:03:30|177091.8|176961.8|177088.4|176958.4|177091.8|176961.8|177086.7|176956.7|7
1725559420000|2024-09-05 18:03:40|177086.3|176956.3|177086.9|176956.9|177087.6|176957.6|177084.8|176954.8|7
1725559430000|2024-09-05 18:03:50|177085.2|176955.2|177085.5|176955.5|177086|176956|177085.2|176955.2|5
1725559440000|2024-09-05 18:04:00|177089.1|176959.1|177088.8|176958.8|177090.5|176960.5|177088.8|176958.8|5
1725559450000|2024-09-05 18:04:10|177089|176959|177088.5|176958.5|177089.1|176959.1|177084.6|176954.6|11
1725559460000|2024-09-05 18:04:20|177087.3|176957.3|177121.7|176991.7|177121.7|176991.7|177087.3|176957.3|12
1725559470000|2024-09-05 18:04:30|177121.4|176991.4|177109.4|176979.4|177121.4|176991.4|177109.4|176979.4|9
1725559480000|2024-09-05 18:04:40|177109.3|176979.3|177113.8|176983.8|177114.1|176984.1|177109.3|176979.3|6
1725559490000|2024-09-05 18:04:50|177113.9|176983.9|177083.7|176953.7|177113.9|176983.9|177083.7|176953.7|5
1725559500000|2024-09-05 18:05:00|177083.5|176953.5|177079.9|176949.9|177090|176960|177078|176948|7
1725559510000|2024-09-05 18:05:10|177078.9|176948.9|177078.3|176948.3|177079.1|176949.1|177078.2|176948.2|4
1725559520000|2024-09-05 18:05:20|177081.5|176951.5|177085.8|176955.8|177085.8|176955.8|177081.5|176951.5|3
1725559530000|2024-09-05 18:05:30|177086.7|176956.7|177086.7|176956.7|177086.7|176956.7|177086.7|176956.7|1
1725559540000|2024-09-05 18:05:40|177080.7|176950.7|177075.5|176945.5|177080.7|176950.7|177075.5|176945.5|2
1725559560000|2024-09-05 18:06:00|177083.1|176953.1|177063.7|176933.7|177083.1|176953.1|177063.3|176933.3|5
1725559570000|2024-09-05 18:06:10|177066.2|176936.2|177065.5|176935.5|177066.2|176936.2|177063.1|176933.1|3
1725559580000|2024-09-05 18:06:20|177071.5|176941.5|177040.1|176910.1|177071.5|176941.5|177039.2|176909.2|8
1725559590000|2024-09-05 18:06:30|177041.5|176911.5|177041.5|176911.5|177041.5|176911.5|177041.5|176911.5|1
1725559600000|2024-09-05 18:06:40|177040.1|176910.1|177040.1|176910.1|177040.1|176910.1|177040.1|176910.1|1
1725559610000|2024-09-05 18:06:50|177038.8|176908.8|177038.8|176908.8|177038.8|176908.8|177038.8|176908.8|1
1725559620000|2024-09-05 18:07:00|177041.5|176911.5|177041.5|176911.5|177041.5|176911.5|177041.5|176911.5|1
1725559630000|2024-09-05 18:07:10|177038.8|176908.8|177038.8|176908.8|177038.8|176908.8|177038.8|176908.8|1
1725559640000|2024-09-05 18:07:20|177033.3|176903.3|177033.5|176903.5|177033.7|176903.7|177033.2|176903.2|4
1725559650000|2024-09-05 18:07:30|177047|176917|177034.5|176904.5|177047|176917|177034.5|176904.5|6
1725559660000|2024-09-05 18:07:40|177036.1|176906.1|177032.5|176902.5|177036.5|176906.5|177032.5|176902.5|4
1725559670000|2024-09-05 18:07:50|177041.5|176911.5|177037|176907|177041.5|176911.5|177037|176907|2
1725559680000|2024-09-05 18:08:00|177037.3|176907.3|177049|176919|177049|176919|177037.3|176907.3|8
1725559690000|2024-09-05 18:08:10|177050.2|176920.2|177057.9|176927.9|177059.9|176929.9|177050.2|176920.2|10
1725559700000|2024-09-05 18:08:20|177057.7|176927.7|177056|176926|177060.6|176930.6|177056|176926|7
1725559710000|2024-09-05 18:08:30|177065|176935|177046.1|176916.1|177065|176935|177046.1|176916.1|8
1725559720000|2024-09-05 18:08:40|177045.2|176915.2|177047.3|176917.3|177058|176928|177045.2|176915.2|3
1725559730000|2024-09-05 18:08:50|177045.8|176915.8|177052.2|176922.2|177052.2|176922.2|177045.7|176915.7|4
1725559740000|2024-09-05 18:09:00|177057.8|176927.8|177057.9|176927.9|177058.1|176928.1|177054.9|176924.9|4
1725559750000|2024-09-05 18:09:10|177057.5|176927.5|177037.7|176907.7|177057.5|176927.5|177037.7|176907.7|9
1725559760000|2024-09-05 18:09:20|177038.7|176908.7|177038.8|176908.8|177039.1|176909.1|177038.7|176908.7|3
1725559770000|2024-09-05 18:09:30|177031|176901|177048.5|176918.5|177048.5|176918.5|177031|176901|4
1725559780000|2024-09-05 18:09:40|177036.5|176906.5|177041.4|176911.4|177042.2|176912.2|177036.5|176906.5|8
1725559790000|2024-09-05 18:09:50|177041.1|176911.1|177049.4|176919.4|177049.4|176919.4|177041.1|176911.1|2
1725559800000|2024-09-05 18:10:00|177050|176920|177041.5|176911.5|177050|176920|177039.4|176909.4|4
1725559810000|2024-09-05 18:10:10|177044.9|176914.9|177045.9|176915.9|177045.9|176915.9|177044.8|176914.8|5
1725559820000|2024-09-05 18:10:20|177048.1|176918.1|177058.1|176928.1|177058.1|176928.1|177048.1|176918.1|6
1725559830000|2024-09-05 18:10:30|177058|176928|177054.6|176924.6|177059.9|176929.9|177054.6|176924.6|9
1725559840000|2024-09-05 18:10:40|177054.7|176924.7|177058.2|176928.2|177058.2|176928.2|177053.7|176923.7|3
1725559850000|2024-09-05 18:10:50|177058.6|176928.6|177059.2|176929.2|177059.2|176929.2|177058.6|176928.6|3
1725559860000|2024-09-05 18:11:00|177058.9|176928.9|177057.9|176927.9|177066.1|176936.1|177056.4|176926.4|5
1725559870000|2024-09-05 18:11:10|177061.1|176931.1|177060.8|176930.8|177066.7|176936.7|177060.8|176930.8|7
1725559880000|2024-09-05 18:11:20|177066|176936|177066|176936|177066|176936|177066|176936|1
1725559890000|2024-09-05 18:11:30|177061.9|176931.9|177058.9|176928.9|177062.4|176932.4|177058.9|176928.9|6
1725559900000|2024-09-05 18:11:40|177059|176929|177065|176935|177067.7|176937.7|177059|176929|3
1725559910000|2024-09-05 18:11:50|177062.4|176932.4|177060|176930|177062.4|176932.4|177056.1|176926.1|7
1725559920000|2024-09-05 18:12:00|177059|176929|177058.6|176928.6|177059|176929|177058.2|176928.2|4
1725559930000|2024-09-05 18:12:10|177065|176935|177057.7|176927.7|177065|176935|177057.7|176927.7|5
1725559940000|2024-09-05 18:12:20|177047.5|176917.5|177045.6|176915.6|177047.5|176917.5|177045.6|176915.6|4
1725559950000|2024-09-05 18:12:30|177045.9|176915.9|177057.8|176927.8|177058.5|176928.5|177045.9|176915.9|6
1725559960000|2024-09-05 18:12:40|177064|176934|177057.5|176927.5|177064|176934|177057.5|176927.5|2
1725559970000|2024-09-05 18:12:50|177057.8|176927.8|177055.5|176925.5|177062.1|176932.1|177055.5|176925.5|3
1725559980000|2024-09-05 18:13:00|177058.7|176928.7|177058.5|176928.5|177065|176935|177055.5|176925.5|4
1725559990000|2024-09-05 18:13:10|177054|176924|177054.5|176924.5|177057.5|176927.5|177054|176924|6
1725560000000|2024-09-05 18:13:20|177053.9|176923.9|177052.3|176922.3|177058.3|176928.3|177052.3|176922.3|6
1725560010000|2024-09-05 18:13:30|177058|176928|177065|176935|177065|176935|177058|176928|2
1725560030000|2024-09-05 18:13:50|177058|176928|177058|176928|177058|176928|177058|176928|1
1725560040000|2024-09-05 18:14:00|177057.5|176927.5|177057.2|176927.2|177057.9|176927.9|177057.2|176927.2|3
1725560050000|2024-09-05 18:14:10|177057.8|176927.8|177043.9|176913.9|177057.8|176927.8|177041.8|176911.8|4
1725560060000|2024-09-05 18:14:20|177054|176924|177054|176924|177054|176924|177054|176924|1
1725560070000|2024-09-05 18:14:30|177044.1|176914.1|177059.9|176929.9|177062.1|176932.1|177044.1|176914.1|9
1725560080000|2024-09-05 18:14:40|177059.6|176929.6|177059.3|176929.3|177059.6|176929.6|177059.3|176929.3|2
1725560090000|2024-09-05 18:14:50|177059.5|176929.5|177058.9|176928.9|177061.6|176931.6|177058.5|176928.5|4
1725560100000|2024-09-05 18:15:00|177060|176930|177060|176930|177060|176930|177060|176930|1
1725560110000|2024-09-05 18:15:10|177065|176935|177058.8|176928.8|177065|176935|177058.2|176928.2|4
1725560120000|2024-09-05 18:15:20|177057.9|176927.9|177067.8|176937.8|177067.8|176937.8|177055.5|176925.5|6
1725560130000|2024-09-05 18:15:30|177064.5|176934.5|177064.5|176934.5|177064.5|176934.5|177064.5|176934.5|1
1725560140000|2024-09-05 18:15:40|177058.2|176928.2|177058|176928|177058.2|176928.2|177058|176928|2
1725560150000|2024-09-05 18:15:50|177064.5|176934.5|177064.5|176934.5|177064.5|176934.5|177064.5|176934.5|1
1725560160000|2024-09-05 18:16:00|177058.3|176928.3|177058.7|176928.7|177063|176933|177058.3|176928.3|5
1725560170000|2024-09-05 18:16:10|177060.7|176930.7|177060.7|176930.7|177060.7|176930.7|177060.7|176930.7|1
1725560180000|2024-09-05 18:16:20|177064|176934|177059.1|176929.1|177068.4|176938.4|177055.1|176925.1|10
1725560190000|2024-09-05 18:16:30|177060.2|176930.2|177060.2|176930.2|177060.2|176930.2|177060.2|176930.2|1
1725560200000|2024-09-05 18:16:40|177065|176935|177065|176935|177065|176935|177065|176935|1
1725560210000|2024-09-05 18:16:50|177056.2|176926.2|177059.4|176929.4|177060.6|176930.6|177050.3|176920.3|8
1725560220000|2024-09-05 18:17:00|177058.5|176928.5|177062.4|176932.4|177067|176937|177058.5|176928.5|5
1725560230000|2024-09-05 18:17:10|177058.8|176928.8|177058.8|176928.8|177058.8|176928.8|177058.8|176928.8|1
1725560240000|2024-09-05 18:17:20|177065|176935|177065|176935|177068.7|176938.7|177062.2|176932.2|5
1725560250000|2024-09-05 18:17:30|177060.3|176930.3|177060.3|176930.3|177063.6|176933.6|177060.3|176930.3|3
1725560260000|2024-09-05 18:17:40|177059|176929|177058.4|176928.4|177059|176929|177058.4|176928.4|2
1725560270000|2024-09-05 18:17:50|177065|176935|177053|176923|177065|176935|177053|176923|3
1725560280000|2024-09-05 18:18:00|177057.3|176927.3|177057.7|176927.7|177057.7|176927.7|177057.2|176927.2|3
1725560290000|2024-09-05 18:18:10|177057.9|176927.9|177057.9|176927.9|177057.9|176927.9|177057.9|176927.9|1
1725560300000|2024-09-05 18:18:20|177062.5|176932.5|177062.5|176932.5|177062.5|176932.5|177062.5|176932.5|1
1725560310000|2024-09-05 18:18:30|177059|176929|177056.1|176926.1|177059|176929|177055.8|176925.8|3
1725560320000|2024-09-05 18:18:40|177055.9|176925.9|177056.2|176926.2|177056.2|176926.2|177055.5|176925.5|4
1725560330000|2024-09-05 18:18:50|177065|176935|177052.5|176922.5|177065|176935|177052.5|176922.5|5
1725560340000|2024-09-05 18:19:00|177057.4|176927.4|177064|176934|177066.9|176936.9|177052.3|176922.3|6
1725560350000|2024-09-05 18:19:10|177058.8|176928.8|177058.3|176928.3|177058.8|176928.8|177037.2|176907.2|9
1725560370000|2024-09-05 18:19:30|177060|176930|177060|176930|177060|176930|177060|176930|1
1725560380000|2024-09-05 18:19:40|177058.3|176928.3|177058.3|176928.3|177058.3|176928.3|177058.3|176928.3|1
1725560390000|2024-09-05 18:19:50|177060|176930|177058.3|176928.3|177060|176930|177047.1|176917.1|6
1725560400000|2024-09-05 18:20:00|177061.5|176931.5|177065|176935|177065|176935|177061.5|176931.5|2
1725560410000|2024-09-05 18:20:10|177061.5|176931.5|177061.5|176931.5|177061.5|176931.5|177061.5|176931.5|1
1725560420000|2024-09-05 18:20:20|177058.3|176928.3|177058.3|176928.3|177058.3|176928.3|177058.3|176928.3|1
1725560430000|2024-09-05 18:20:30|177055.9|176925.9|177057.3|176927.3|177057.4|176927.4|177055.9|176925.9|5
1725560440000|2024-09-05 18:20:40|177059.5|176929.5|177059.5|176929.5|177059.5|176929.5|177059.5|176929.5|1
1725560450000|2024-09-05 18:20:50|177056.5|176926.5|177039.8|176909.8|177056.5|176926.5|177039.4|176909.4|4
1725560460000|2024-09-05 18:21:00|177042.9|176912.9|177057.4|176927.4|177057.4|176927.4|177042.9|176912.9|2
1725560470000|2024-09-05 18:21:10|177055.5|176925.5|177065.6|176935.6|177065.7|176935.7|177049.1|176919.1|5
1725560480000|2024-09-05 18:21:20|177065.8|176935.8|177064.5|176934.5|177065.8|176935.8|177064.5|176934.5|2
1725560490000|2024-09-05 18:21:30|177055.5|176925.5|177048.4|176918.4|177055.5|176925.5|177048.2|176918.2|3
1725560500000|2024-09-05 18:21:40|177059.2|176929.2|177058.2|176928.2|177064.5|176934.5|177058.2|176928.2|3
1725560510000|2024-09-05 18:21:50|177055.1|176925.1|177060.6|176930.6|177060.6|176930.6|177054.1|176924.1|10
1725560520000|2024-09-05 18:22:00|177060.7|176930.7|177053.1|176923.1|177060.7|176930.7|177053.1|176923.1|5
1725560530000|2024-09-05 18:22:10|177058|176928|177058.2|176928.2|177061.5|176931.5|177058|176928|4
1725560540000|2024-09-05 18:22:20|177056.9|176926.9|177040.3|176910.3|177057.7|176927.7|177040.3|176910.3|3
1725560550000|2024-09-05 18:22:30|177039|176909|177048|176918|177048|176918|177039|176909|3
1725560560000|2024-09-05 18:22:40|177040.7|176910.7|177055|176925|177055.9|176925.9|177040.7|176910.7|5
1725560570000|2024-09-05 18:22:50|177055.2|176925.2|177043.3|176913.3|177063.5|176933.5|177043.3|176913.3|5
1725560580000|2024-09-05 18:23:00|177041.6|176911.6|177058|176928|177058|176928|177038.7|176908.7|8
1725560590000|2024-09-05 18:23:10|177045.4|176915.4|177044|176914|177045.4|176915.4|177036.5|176906.5|5
1725560600000|2024-09-05 18:23:20|177044.5|176914.5|177056.8|176926.8|177056.8|176926.8|177044.5|176914.5|2
1725560610000|2024-09-05 18:23:30|177058.5|176928.5|177054.8|176924.8|177063.5|176933.5|177053.9|176923.9|5
1725560620000|2024-09-05 18:23:40|177054.2|176924.2|177041.4|176911.4|177054.2|176924.2|177037.9|176907.9|6
1725560630000|2024-09-05 18:23:50|177049|176919|177040|176910|177049|176919|177040|176910|5
1725560640000|2024-09-05 18:24:00|177040.6|176910.6|177054.6|176924.6|177054.6|176924.6|177040.6|176910.6|2
1725560650000|2024-09-05 18:24:10|177057.3|176927.3|177054.8|176924.8|177060.1|176930.1|177054.8|176924.8|6
1725560660000|2024-09-05 18:24:20|177060.3|176930.3|177060.8|176930.8|177060.9|176930.9|177059.9|176929.9|5
1725560670000|2024-09-05 18:24:30|177048|176918|177059.2|176929.2|177060.4|176930.4|177048|176918|6
1725560680000|2024-09-05 18:24:40|177058.6|176928.6|177057.7|176927.7|177064.5|176934.5|177057.5|176927.5|5
1725560690000|2024-09-05 18:24:50|177058.3|176928.3|177059.6|176929.6|177059.6|176929.6|177057.7|176927.7|6
1725560700000|2024-09-05 18:25:00|177064.5|176934.5|177058.2|176928.2|177064.5|176934.5|177058.2|176928.2|2
1725560710000|2024-09-05 18:25:10|177056.3|176926.3|177058.3|176928.3|177058.3|176928.3|177055.3|176925.3|5
1725560720000|2024-09-05 18:25:20|177066.2|176936.2|177065|176935|177066.2|176936.2|177065|176935|2
1725560730000|2024-09-05 18:25:30|177058.5|176928.5|177058.5|176928.5|177058.5|176928.5|177058.5|176928.5|1
1725560740000|2024-09-05 18:25:40|177070.1|176940.1|177054.6|176924.6|177070.1|176940.1|177053.1|176923.1|3
1725560750000|2024-09-05 18:25:50|177058|176928|177058.5|176928.5|177062.5|176932.5|177058|176928|4
1725560760000|2024-09-05 18:26:00|177058.9|176928.9|177058.3|176928.3|177058.9|176928.9|177058.3|176928.3|2
1725560770000|2024-09-05 18:26:10|177053.8|176923.8|177052.6|176922.6|177055|176925|177050.8|176920.8|5
1725560780000|2024-09-05 18:26:20|177053.3|176923.3|177051.5|176921.5|177055|176925|177051.5|176921.5|3
1725560790000|2024-09-05 18:26:30|177055.1|176925.1|177057.5|176927.5|177057.5|176927.5|177055.1|176925.1|9
1725560800000|2024-09-05 18:26:40|177057.7|176927.7|177054.9|176924.9|177058|176928|177054.6|176924.6|5
1725560810000|2024-09-05 18:26:50|177055.2|176925.2|177055|176925|177055.2|176925.2|177055|176925|2
1725560820000|2024-09-05 18:27:00|177054.2|176924.2|177053.1|176923.1|177055.5|176925.5|177052.5|176922.5|5
1725560840000|2024-09-05 18:27:20|177053.8|176923.8|177052.7|176922.7|177055.4|176925.4|177052.7|176922.7|6
1725560850000|2024-09-05 18:27:30|177052.2|176922.2|177053.5|176923.5|177053.5|176923.5|177052.2|176922.2|2
1725560860000|2024-09-05 18:27:40|177053.7|176923.7|177053.7|176923.7|177053.7|176923.7|177053.7|176923.7|1
1725560870000|2024-09-05 18:27:50|177052.5|176922.5|177053.9|176923.9|177053.9|176923.9|177052.3|176922.3|3
1725560890000|2024-09-05 18:28:10|177054.6|176924.6|177055.5|176925.5|177055.6|176925.6|177051.6|176921.6|5
1725560900000|2024-09-05 18:28:20|177056.5|176926.5|177052.7|176922.7|177056.5|176926.5|177038.3|176908.3|6
1725560910000|2024-09-05 18:28:30|177055.8|176925.8|177052.2|176922.2|177055.8|176925.8|177052.2|176922.2|2
1725560920000|2024-09-05 18:28:40|177050.6|176920.6|177054.6|176924.6|177054.6|176924.6|177050.6|176920.6|2
1725560930000|2024-09-05 18:28:50|177054.7|176924.7|177054.7|176924.7|177054.7|176924.7|177054.7|176924.7|1
1725560950000|2024-09-05 18:29:10|177061.1|176931.1|177054|176924|177061.1|176931.1|177054|176924|2
1725560960000|2024-09-05 18:29:20|177048.2|176918.2|177055|176925|177055|176925|177048.2|176918.2|5
1725560970000|2024-09-05 18:29:30|177054.1|176924.1|177055|176925|177055|176925|177054.1|176924.1|2
1725560980000|2024-09-05 18:29:40|177055.1|176925.1|177058.3|176928.3|177058.9|176928.9|177052.8|176922.8|6
1725560990000|2024-09-05 18:29:50|177059.8|176929.8|177057.2|176927.2|177060.3|176930.3|177052.3|176922.3|5
1725561000000|2024-09-05 18:30:00|177061.7|176931.7|177060.4|176930.4|177061.7|176931.7|177057.1|176927.1|5
1725561010000|2024-09-05 18:30:10|177062.6|176932.6|177056.3|176926.3|177062.6|176932.6|177056.3|176926.3|5
1725561020000|2024-09-05 18:30:20|177056.2|176926.2|177056.3|176926.3|177056.3|176926.3|177054.3|176924.3|4
1725561030000|2024-09-05 18:30:30|177056.2|176926.2|177051.9|176921.9|177056.2|176926.2|177051.9|176921.9|3
1725561040000|2024-09-05 18:30:40|177057.7|176927.7|177060|176930|177060|176930|177051.4|176921.4|5
1725561050000|2024-09-05 18:30:50|177060.3|176930.3|177061.1|176931.1|177061.2|176931.2|177060.3|176930.3|5
1725561060000|2024-09-05 18:31:00|177060.8|176930.8|177051.2|176921.2|177061.1|176931.1|177051.2|176921.2|7
1725561070000|2024-09-05 18:31:10|177056.4|176926.4|177053.1|176923.1|177056.4|176926.4|177038.8|176908.8|13
1725561080000|2024-09-05 18:31:20|177053.9|176923.9|177055.1|176925.1|177055.5|176925.5|177053.9|176923.9|4
1725561090000|2024-09-05 18:31:30|177054.2|176924.2|177052.4|176922.4|177055|176925|177051.7|176921.7|10
1725561100000|2024-09-05 18:31:40|177052.6|176922.6|177052.2|176922.2|177052.6|176922.6|177052.2|176922.2|2
1725561110000|2024-09-05 18:31:50|177052.1|176922.1|177052.5|176922.5|177053|176923|177050.1|176920.1|6
1725561120000|2024-09-05 18:32:00|177049.5|176919.5|177050.9|176920.9|177051.4|176921.4|177049.5|176919.5|3
1725561130000|2024-09-05 18:32:10|177054.1|176924.1|177054.1|176924.1|177054.1|176924.1|177054.1|176924.1|1
1725561140000|2024-09-05 18:32:20|177054.4|176924.4|177050.6|176920.6|177054.4|176942.3|177032.3|176920.6|4
1725561150000|2024-09-05 18:32:30|177049.8|176919.8|177034.9|176904.9|177049.8|176919.8|177034.9|176904.9|5
1725561160000|2024-09-05 18:32:40|177038.9|176908.9|177038.9|176908.9|177038.9|176908.9|177038.9|176908.9|1
1725561170000|2024-09-05 18:32:50|177041|176911|177040.2|176910.2|177041|176911|177040.2|176910.2|2
1725561180000|2024-09-05 18:33:00|177039.5|176909.5|177039.5|176909.5|177039.5|176909.5|177039.5|176909.5|1
1725561190000|2024-09-05 18:33:10|177040.1|176910.1|177041.8|176911.8|177041.8|176911.8|177040.1|176910.1|2
1725561200000|2024-09-05 18:33:20|177041.6|176911.6|177044.6|176914.6|177044.6|176914.6|177041.6|176911.6|5
1725561210000|2024-09-05 18:33:30|177044.3|176914.3|177044.3|176914.3|177044.3|176914.3|177044.3|176914.3|1
1725561220000|2024-09-05 18:33:40|177045.2|176915.2|177037.9|176907.9|177045.2|176915.2|177036.8|176906.8|6
1725561230000|2024-09-05 18:33:50|177036.7|176906.7|177036.7|176906.7|177036.7|176906.7|177036.7|176906.7|1
1725561240000|2024-09-05 18:34:00|177023.7|176893.7|177034.9|176904.9|177037.7|176907.7|177023.7|176893.7|5
1725561250000|2024-09-05 18:34:10|177034.8|176904.8|177033.7|176903.7|177034.8|176904.8|177033.2|176903.2|4
1725561270000|2024-09-05 18:34:30|177031.3|176901.3|177034|176904|177034|176904|177029.6|176899.6|4
1725561280000|2024-09-05 18:34:40|177027.7|176897.7|177035|176905|177039|176909|177027.7|176897.7|5
1725561290000|2024-09-05 18:34:50|177034.3|176904.3|177026.7|176896.7|177034.3|176904.3|177026.7|176896.7|4
1725561300000|2024-09-05 18:35:00|177026.8|176896.8|177035|176905|177042.8|176912.8|177026.8|176896.8|5
1725561310000|2024-09-05 18:35:10|177039.2|176909.2|177039.2|176909.2|177039.2|176909.2|177039.2|176909.2|1
1725561320000|2024-09-05 18:35:20|177035.5|176905.5|177031.7|176901.7|177035.5|176905.5|177014.3|176884.3|5
1725561330000|2024-09-05 18:35:30|177030.7|176900.7|176981.4|176851.4|177030.7|176900.7|176967.9|176842.5|11
1725561340000|2024-09-05 18:35:40|176981.5|176851.5|176978.4|176848.4|176981.5|176851.5|176978.4|176848.4|5
1725561350000|2024-09-05 18:35:50|176978.8|176848.8|176982.9|176852.9|176982.9|176852.9|176978.8|176848.8|4
1725561360000|2024-09-05 18:36:00|176983.2|176853.2|176982.8|176852.8|176984|176854|176982.5|176852.5|6
1725561370000|2024-09-05 18:36:10|176982.5|176852.5|176982|176852|176982.7|176852.7|176982|176852|3
1725561380000|2024-09-05 18:36:20|176982.4|176852.4|176982.7|176852.7|176983.8|176853.8|176982.4|176852.4|5
1725561390000|2024-09-05 18:36:30|176982.8|176852.8|176985.7|176855.7|176985.7|176855.7|176982.8|176852.8|5
1725561400000|2024-09-05 18:36:40|176985.6|176855.6|176985.6|176855.6|176985.6|176855.6|176985.6|176855.6|1
1725561410000|2024-09-05 18:36:50|176985.3|176855.3|176982.4|176852.4|176985.3|176855.3|176982.4|176852.4|2
1725561420000|2024-09-05 18:37:00|176982.5|176852.5|176985.6|176855.6|176985.9|176855.9|176982.5|176852.5|4
1725561430000|2024-09-05 18:37:10|176978.3|176848.3|176975.6|176845.6|176978.3|176861.6|176951.6|176843|7
1725561440000|2024-09-05 18:37:20|176976.9|176846.9|176983.7|176853.7|176983.7|176853.7|176976.9|176846.9|5
1725561450000|2024-09-05 18:37:30|176983.5|176853.5|176984.3|176854.3|176984.5|176854.5|176983.5|176853.5|3
1725561460000|2024-09-05 18:37:40|176984.2|176854.2|176985.1|176855.1|176985.1|176855.1|176983.1|176853.1|4
1725561470000|2024-09-05 18:37:50|176985.4|176855.4|176984.4|176854.4|176985.4|176855.4|176984.4|176854.4|2
1725561480000|2024-09-05 18:38:00|176982.4|176852.4|176983.4|176853.4|176985.1|176855.1|176981.8|176851.8|7
1725561490000|2024-09-05 18:38:10|176982.8|176852.8|176983.2|176853.2|176983.2|176853.2|176982.8|176852.8|2
1725561500000|2024-09-05 18:38:20|176983.4|176853.4|176985.2|176855.2|176986.4|176856.4|176983.4|176853.4|5
1725561510000|2024-09-05 18:38:30|176985.3|176855.3|176984.3|176854.3|176985.3|176855.3|176984.3|176854.3|3
1725561520000|2024-09-05 18:38:40|176983.7|176853.7|176985.2|176855.2|176985.8|176855.8|176982.4|176852.4|8
1725561530000|2024-09-05 18:38:50|176988.1|176858.1|176988.2|176858.2|176988.2|176858.2|176987.8|176857.8|6
1725561540000|2024-09-05 18:39:00|176983.5|176853.5|176988|176858|176988|176858|176983.5|176853.5|5
1725561550000|2024-09-05 18:39:10|176983|176853|176983.2|176853.2|176984|176854|176983|176853|3
1725561560000|2024-09-05 18:39:20|176983.7|176853.7|176983.4|176853.4|176983.7|176853.7|176983.4|176853.4|2
1725561570000|2024-09-05 18:39:30|176985.6|176855.6|176986.8|176856.8|176986.8|176856.8|176985.6|176855.6|3
1725561580000|2024-09-05 18:39:40|176986.3|176856.3|176965.7|176835.7|176986.3|176856.3|176965.7|176835.7|9
1725561590000|2024-09-05 18:39:50|176965.2|176835.2|176945.4|176855.4|176965.2|176860.4|176945.4|176835.2|3
1725561600000|2024-09-05 18:40:00|176945.5|176855.5|176949.6|176859.6|176949.8|176859.8|176945.5|176855.5|6
1725561610000|2024-09-05 18:40:10|176949.7|176859.7|176951.4|176861.4|176951.4|176861.4|176948.8|176858.8|3
1725561620000|2024-09-05 18:40:20|176940.2|176850.2|176940.2|176850.2|176940.2|176850.2|176940.2|176850.2|1
1725561630000|2024-09-05 18:40:30|176937|176847|176952.3|176862.3|176952.3|176862.3|176937|176847|2
1725561640000|2024-09-05 18:40:40|176952.8|176862.8|176951.3|176861.3|176957|176867|176950.7|176860.7|4
1725561650000|2024-09-05 18:40:50|176952.4|176862.4|176952.6|176862.6|176952.6|176862.6|176952.3|176862.3|3
1725561660000|2024-09-05 18:41:00|176953.3|176863.3|176952|176862|176953.6|176863.6|176950.2|176860.2|7
1725561670000|2024-09-05 18:41:10|176951.8|176861.8|176950.8|176860.8|176951.8|176861.8|176950.3|176860.3|6
1725561680000|2024-09-05 18:41:20|176950.5|176860.5|176970.5|176840.5|176970.5|176860.8|176950|176840.2|9
1725561690000|2024-09-05 18:41:30|176971.6|176841.6|176970.9|176840.9|176971.6|176841.6|176970.7|176840.7|4
1725561700000|2024-09-05 18:41:40|176977.5|176847.5|176969.1|176839.1|176977.5|176847.5|176969.1|176839.1|3
1725561710000|2024-09-05 18:41:50|176972.3|176842.3|176972.3|176842.3|176972.3|176842.3|176972.3|176842.3|1
1725561720000|2024-09-05 18:42:00|176969.2|176839.2|176971.8|176841.8|176971.9|176841.9|176965.9|176835.9|7
1725561730000|2024-09-05 18:42:10|176972.2|176842.2|176972.1|176842.1|176972.2|176842.2|176972.1|176842.1|2
1725561740000|2024-09-05 18:42:20|176971.8|176841.8|176971.8|176841.8|176971.8|176841.8|176971.8|176841.8|1
1725561750000|2024-09-05 18:42:30|176973.7|176843.7|176974.4|176844.4|176974.4|176844.4|176973.7|176843.7|2
1725561760000|2024-09-05 18:42:40|176972.7|176842.7|176972.7|176842.7|176972.7|176842.7|176972.7|176842.7|1
1725561770000|2024-09-05 18:42:50|176973.1|176843.1|176974.4|176844.4|176974.4|176844.4|176973.1|176843.1|4
1725561780000|2024-09-05 18:43:00|176974.2|176844.2|176974|176844|176974.4|176844.4|176973.9|176843.9|5
1725561790000|2024-09-05 18:43:10|176973.3|176843.3|176977.6|176847.6|176977.6|176847.6|176973.3|176843.3|4
1725561800000|2024-09-05 18:43:20|176979.7|176849.7|176985|176855|176985|176855|176974|176844|7
1725561810000|2024-09-05 18:43:30|176985.5|176855.5|176979.3|176849.3|176986|176856|176979.3|176849.3|9
1725561820000|2024-09-05 18:43:40|176981.4|176851.4|176980|176850|176981.4|176851.4|176978.1|176848.1|3
1725561830000|2024-09-05 18:43:50|176978.7|176848.7|176981|176851|176981|176851|176978.7|176848.7|2
1725561840000|2024-09-05 18:44:00|176981.1|176851.1|176981.3|176851.3|176981.7|176851.7|176979.8|176849.8|5
1725561850000|2024-09-05 18:44:10|176981|176851|176981.4|176851.4|176981.4|176851.4|176981|176851|2
1725561860000|2024-09-05 18:44:20|176978.7|176848.7|176979.8|176849.8|176980.7|176850.7|176978.7|176848.7|6
1725561870000|2024-09-05 18:44:30|176977.7|176847.7|176976.4|176846.4|176977.7|176847.7|176976.4|176846.4|4
1725561880000|2024-09-05 18:44:40|176976|176846|176971.8|176841.8|176976.7|176846.7|176971.8|176841.8|6
1725561890000|2024-09-05 18:44:50|176971.6|176841.6|176971.9|176841.9|176971.9|176841.9|176971.6|176841.6|2
1725561900000|2024-09-05 18:45:00|176971.8|176841.8|176970.5|176840.5|176972|176842|176968.5|176838.5|9
1725561910000|2024-09-05 18:45:10|176970.2|176840.2|176970.1|176840.1|176970.2|176840.2|176970.1|176840.1|2
1725561920000|2024-09-05 18:45:20|176970.5|176840.5|176972.6|176842.6|176972.6|176842.6|176970.5|176840.5|2
1725561930000|2024-09-05 18:45:30|176969.2|176839.2|176972.6|176842.6|176972.6|176842.6|176969.2|176839.2|2
1725561960000|2024-09-05 18:46:00|176969.8|176839.8|176969.8|176839.8|176969.8|176839.8|176969.8|176839.8|1
1725561970000|2024-09-05 18:46:10|176973.2|176843.2|176976.3|176846.3|176976.3|176846.3|176970.1|176840.1|3
1725561990000|2024-09-05 18:46:30|176956.2|176866.2|176956.2|176866.2|176956.2|176866.2|176956.2|176866.2|1
1725562010000|2024-09-05 18:46:50|176956.1|176866.1|176956.1|176866.1|176956.1|176866.1|176956.1|176866.1|1
1725562030000|2024-09-05 18:47:10|176953|176863|176956.1|176866.1|176956.1|176866.1|176953|176863|2
1725562050000|2024-09-05 18:47:30|176956.2|176866.2|176956.2|176866.2|176956.2|176866.2|176956.2|176866.2|1
1725562060000|2024-09-05 18:47:40|176960.4|176870.4|176956.5|176866.5|176960.4|176870.4|176952.3|176862.3|5
1725562070000|2024-09-05 18:47:50|176959.5|176869.5|176959.5|176869.5|176959.5|176869.5|176959.5|176869.5|1
1725562080000|2024-09-05 18:48:00|176960.7|176870.7|176960.7|176870.7|176960.7|176870.7|176960.7|176870.7|1
1725562090000|2024-09-05 18:48:10|176955.7|176865.7|176974.2|176884.2|176974.2|176884.2|176955.7|176865.7|8
1725562100000|2024-09-05 18:48:20|176978.6|176888.6|176963.9|176873.9|176978.6|176888.6|176960.4|176870.4|6
1725562110000|2024-09-05 18:48:30|176965.4|176875.4|176965.7|176875.7|176965.7|176875.7|176961.6|176871.6|13
1725562120000|2024-09-05 18:48:40|176961.9|176871.9|176962.5|176872.5|176965.9|176875.9|176961.7|176871.7|9
1725562130000|2024-09-05 18:48:50|176964.3|176874.3|176962.9|176872.9|176964.5|176874.5|176962.6|176872.6|11
1725562140000|2024-09-05 18:49:00|176962.8|176872.8|176964.2|176874.2|176964.4|176874.4|176960.1|176870.1|7
1725562150000|2024-09-05 18:49:10|176961.2|176871.2|176960|176870|176965.9|176875.9|176960|176870|6
1725562160000|2024-09-05 18:49:20|176964.4|176874.4|176961.5|176871.5|176964.6|176874.6|176960|176870|12
1725562170000|2024-09-05 18:49:30|176964.5|176874.5|176963.5|176873.5|176965.2|176875.2|176961.8|176871.8|11
1725562180000|2024-09-05 18:49:40|176960.7|176870.7|176959.4|176869.4|176965.3|176875.3|176959.4|176869.4|8
1725562190000|2024-09-05 18:49:50|176964|176874|176966.5|176876.5|176966.5|176876.5|176960.8|176870.8|4
1725562200000|2024-09-05 18:50:00|176965.5|176875.5|176966|176876|176966.3|176876.3|176960.4|176870.4|9
1725562220000|2024-09-05 18:50:20|176966.1|176876.1|176966.5|176876.5|176966.5|176876.5|176960.8|176870.8|4
1725562230000|2024-09-05 18:50:30|176964.4|176874.4|176964.3|176874.3|176964.4|176874.4|176961.4|176871.4|3
1725562240000|2024-09-05 18:50:40|176964.2|176874.2|176963.7|176873.7|176964.2|176874.2|176963.7|176873.7|2
1725562250000|2024-09-05 18:50:50|176963.6|176873.6|176964.4|176874.4|176964.4|176874.4|176963.6|176873.6|2
1725562260000|2024-09-05 18:51:00|176965.6|176875.6|176965.8|176875.8|176965.8|176875.8|176965.1|176875.1|4
1725562270000|2024-09-05 18:51:10|176962.9|176872.9|176963|176873|176963.7|176873.7|176962.4|176872.4|6
1725562280000|2024-09-05 18:51:20|176962.9|176872.9|176963.1|176873.1|176963.1|176873.1|176962.2|176872.2|3
1725562290000|2024-09-05 18:51:30|176960.8|176870.8|176962.9|176872.9|176963.1|176873.1|176960.8|176870.8|5
1725562300000|2024-09-05 18:51:40|176962.7|176872.7|176963.1|176873.1|176963.1|176873.1|176962.7|176872.7|4
1725562310000|2024-09-05 18:51:50|176963|176873|176961.1|176871.1|176963|176873|176961.1|176871.1|3
1725562320000|2024-09-05 18:52:00|176962|176872|176964.8|176874.8|176964.8|176874.8|176960.3|176870.3|5
1725562330000|2024-09-05 18:52:10|176962|176872|176961.9|176871.9|176963|176873|176961.9|176871.9|3
1725562340000|2024-09-05 18:52:20|176962.1|176872.1|176963.1|176873.1|176963.2|176873.2|176962.1|176872.1|4
1725562350000|2024-09-05 18:52:30|176963.8|176873.8|176964|176874|176967|176877|176960.7|176870.7|6
1725562370000|2024-09-05 18:52:50|176963.9|176873.9|176966.8|176876.8|176966.8|176876.8|176963.9|176873.9|3
1725562380000|2024-09-05 18:53:00|176964.1|176874.1|176967|176877|176967|176877|176958|176868|7
1725562390000|2024-09-05 18:53:10|176966.8|176876.8|176963.5|176873.5|176967|176877|176961.5|176871.5|10
1725562400000|2024-09-05 18:53:20|176961.5|176871.5|176959.7|176869.7|176963.5|176873.5|176959.7|176869.7|9
1725562410000|2024-09-05 18:53:30|176961.8|176871.8|176950.5|176860.5|176961.8|176871.8|176949.7|176859.7|11
1725562420000|2024-09-05 18:53:40|176973.6|176843.6|176972.4|176842.4|176973.8|176843.8|176972.4|176842.4|6
1725562430000|2024-09-05 18:53:50|176969.1|176839.1|176973.6|176843.6|176973.6|176843.6|176969.1|176839.1|7
1725562440000|2024-09-05 18:54:00|176973.4|176843.4|176953.6|176863.6|176973.4|176863.8|176945.6|176843.4|8
1725562450000|2024-09-05 18:54:10|176952.1|176862.1|176972|176842|176972|176862.1|176952.1|176840.1|6
1725562460000|2024-09-05 18:54:20|176971.3|176841.3|176969|176839|176971.3|176841.3|176969|176839|3
1725562470000|2024-09-05 18:54:30|176968.8|176838.8|176969.1|176839.1|176973.9|176843.9|176968.8|176838.8|14
1725562480000|2024-09-05 18:54:40|176970.8|176840.8|176946.9|176856.9|176970.8|176857.9|176946.9|176833.9|4
1725562490000|2024-09-05 18:54:50|176948.2|176858.2|176955.8|176865.8|176955.8|176865.8|176948.2|176858.2|11
1725562500000|2024-09-05 18:55:00|176944.9|176854.9|176954.8|176864.8|176955.8|176865.8|176944.9|176854.9|5
1725562510000|2024-09-05 18:55:10|176955|176865|176974.7|176884.7|176978.4|176888.4|176947.2|176857.2|10
1725562520000|2024-09-05 18:55:20|176980.4|176890.4|176981.8|176891.8|176983.1|176893.1|176980.4|176890.4|6
1725562530000|2024-09-05 18:55:30|176976.1|176886.1|176972.3|176882.3|176976.1|176886.1|176967.4|176877.4|4
1725562540000|2024-09-05 18:55:40|176972.6|176882.6|176972.7|176882.7|176973|176883|176969|176879|8
1725562550000|2024-09-05 18:55:50|176972.8|176882.8|176975.6|176885.6|176975.6|176885.6|176969.9|176879.9|3
1725562560000|2024-09-05 18:56:00|176975.4|176885.4|176975.7|176885.7|176975.7|176885.7|176975.4|176885.4|3
1725562570000|2024-09-05 18:56:10|176975.6|176885.6|176967.1|176877.1|176975.6|176885.6|176966.4|176876.4|5
1725562580000|2024-09-05 18:56:20|176967.8|176877.8|176969.3|176879.3|176969.3|176879.3|176966.2|176876.2|4
1725562590000|2024-09-05 18:56:30|176971.9|176881.9|176971.9|176881.9|176971.9|176881.9|176971.9|176881.9|1
1725562600000|2024-09-05 18:56:40|176971.8|176881.8|176971.8|176881.8|176971.8|176881.8|176971.8|176881.8|1
1725562610000|2024-09-05 18:56:50|176971.9|176881.9|176972.5|176882.5|176972.6|176882.6|176971.9|176881.9|3
1725562620000|2024-09-05 18:57:00|176973.5|176883.5|176976.4|176886.4|176976.4|176886.4|176973.5|176883.5|3
1725562630000|2024-09-05 18:57:10|176971.2|176881.2|176970.4|176880.4|176972.8|176882.8|176970.4|176880.4|6
1725562640000|2024-09-05 18:57:20|176971.2|176881.2|176971.9|176881.9|176971.9|176881.9|176971.2|176881.2|3
1725562650000|2024-09-05 18:57:30|176971.4|176881.4|176976.2|176886.2|176976.3|176886.3|176971.4|176881.4|3
1725562660000|2024-09-05 18:57:40|176976|176886|176975.9|176885.9|176976|176886|176975.9|176885.9|2
1725562670000|2024-09-05 18:57:50|176975.7|176885.7|176973.7|176883.7|176975.7|176885.7|176973.6|176883.6|3
1725562680000|2024-09-05 18:58:00|176972|176882|177006|176916|177007.4|176917.4|176972|176882|13
1725562690000|2024-09-05 18:58:10|177005.5|176915.5|177007.1|176917.1|177009.2|176919.2|177004.2|176914.2|13
1725562700000|2024-09-05 18:58:20|177004.3|176914.3|177004.6|176914.6|177007.1|176917.1|177002.7|176912.7|8
1725562710000|2024-09-05 18:58:30|177006.5|176916.5|177005.4|176915.4|177006.5|176916.5|177004.6|176914.6|4
1725562720000|2024-09-05 18:58:40|177005.6|176915.6|177007.8|176917.8|177008|176918|177005.6|176915.6|9
1725562730000|2024-09-05 18:58:50|177007.2|176917.2|177007.2|176917.2|177007.2|176917.2|177006.1|176916.1|5
1725562740000|2024-09-05 18:59:00|177007.5|176917.5|177007.8|176917.8|177008.1|176918.1|177005.7|176915.7|6
1725562750000|2024-09-05 18:59:10|177007.4|176917.4|177007.6|176917.6|177007.6|176917.6|177007.3|176917.3|6
1725562760000|2024-09-05 18:59:20|177005.6|176915.6|177004.8|176914.8|177007.1|176917.1|177003.3|176913.3|8
1725562770000|2024-09-05 18:59:30|177005.5|176915.5|177002.2|176912.2|177005.6|176915.6|176999.3|176909.3|8
1725562780000|2024-09-05 18:59:40|177000.8|176910.8|177003.4|176913.4|177004.4|176914.4|176997|176907|16
1725562790000|2024-09-05 18:59:50|177002.2|176912.2|176976.2|176886.2|177002.2|176912.2|176976.2|176886.2|12
1725562800000|2024-09-05 19:00:00|176978.9|176888.9|176985.2|176895.2|176995.3|176905.3|176978.9|176888.9|15
1725562810000|2024-09-05 19:00:10|176984.9|176894.9|176978.2|176888.2|176985|176895|176978.2|176888.2|5
1725562820000|2024-09-05 19:00:20|176977.1|176887.1|176975.2|176885.2|176977.7|176887.7|176975.2|176885.2|8
1725562830000|2024-09-05 19:00:30|176976.6|176886.6|176976.6|176886.6|176976.6|176886.6|176976.6|176886.6|1
1725562840000|2024-09-05 19:00:40|176976.3|176886.3|176980.9|176890.9|176981|176891|176976.3|176886.3|8
1725562850000|2024-09-05 19:00:50|176982.6|176892.6|176980.7|176890.7|176982.6|176892.6|176980.7|176890.7|2
1725562860000|2024-09-05 19:01:00|176982.9|176892.9|176982.9|176892.9|176982.9|176892.9|176982.9|176892.9|1
1725562870000|2024-09-05 19:01:10|176983.2|176893.2|176979.5|176889.5|176983.7|176893.7|176979.5|176889.5|8
1725562880000|2024-09-05 19:01:20|176979.6|176889.6|176983.7|176893.7|176983.7|176893.7|176979.6|176889.6|6
1725562890000|2024-09-05 19:01:30|176983.1|176893.1|176985.1|176895.1|176985.1|176895.1|176982.7|176892.7|6
1725562900000|2024-09-05 19:01:40|176984.9|176894.9|176984.4|176894.4|176984.9|176894.9|176983|176893|7
1725562910000|2024-09-05 19:01:50|176984.3|176894.3|176984.7|176894.7|176984.7|176894.7|176984.3|176894.3|3
1725562920000|2024-09-05 19:02:00|176983.3|176893.3|176978.6|176888.6|176983.3|176893.3|176978.6|176888.6|4
1725562930000|2024-09-05 19:02:10|176978.3|176888.3|176977.5|176887.5|176978.3|176888.3|176977.1|176887.1|4
1725562950000|2024-09-05 19:02:30|176975.8|176885.8|176975.8|176885.8|176975.8|176885.8|176975.8|176885.8|1
1725562960000|2024-09-05 19:02:40|176976.1|176886.1|176975.9|176885.9|176976.1|176886.1|176975.9|176885.9|3
1725562970000|2024-09-05 19:02:50|176975.8|176885.8|176977.5|176887.5|176977.5|176887.5|176975.8|176885.8|2
1725562990000|2024-09-05 19:03:10|176977.4|176887.4|176977.4|176887.4|176977.4|176887.4|176977.4|176887.4|1
1725563000000|2024-09-05 19:03:20|176976.7|176886.7|176975.7|176885.7|176977.4|176887.4|176975.7|176885.7|3
1725563010000|2024-09-05 19:03:30|176972.8|176882.8|176972.8|176882.8|176972.8|176882.8|176972.8|176882.8|1
1725563020000|2024-09-05 19:03:40|176976.3|176886.3|176976.3|176886.3|176976.3|176886.3|176976.3|176886.3|1
1725563030000|2024-09-05 19:03:50|176977.4|176887.4|176977.4|176887.4|176977.4|176887.4|176977.3|176887.3|3
1725563050000|2024-09-05 19:04:10|176977.2|176887.2|176977.4|176887.4|176977.4|176887.4|176977.2|176887.2|2
1725563060000|2024-09-05 19:04:20|176977.3|176887.3|176972.8|176882.8|176977.4|176887.4|176972.2|176882.2|4
1725563070000|2024-09-05 19:04:30|176972.2|176882.2|176972.2|176882.2|176972.2|176882.2|176972.2|176882.2|1
1725563080000|2024-09-05 19:04:40|176972.8|176882.8|176977.4|176887.4|176977.4|176887.4|176972.8|176882.8|2
1725563100000|2024-09-05 19:05:00|176977.3|176887.3|176977.3|176887.3|176977.3|176887.3|176977.3|176887.3|1
1725563110000|2024-09-05 19:05:10|176972.2|176882.2|176972.2|176882.2|176972.2|176882.2|176972.2|176882.2|1
1725563120000|2024-09-05 19:05:20|176969.9|176879.9|176968.1|176878.1|176969.9|176879.9|176968.1|176878.1|2
1725563130000|2024-09-05 19:05:30|176970|176880|176987.2|176897.2|176991.9|176901.9|176970|176880|5
1725563140000|2024-09-05 19:05:40|176987.4|176897.4|176987.6|176897.6|176987.9|176897.9|176987.4|176897.4|4
1725563150000|2024-09-05 19:05:50|176988.2|176898.2|177022.9|176932.9|177022.9|176932.9|176988.2|176898.2|4
1725563160000|2024-09-05 19:06:00|177021.5|176931.5|177020.8|176930.8|177021.5|176931.5|177018.6|176928.6|8
1725563170000|2024-09-05 19:06:10|177020.7|176930.7|177022.9|176932.9|177022.9|176932.9|177020.7|176930.7|5
1725563180000|2024-09-05 19:06:20|177022.1|176932.1|177017.7|176927.7|177022.1|176932.1|177017.7|176927.7|6
1725563190000|2024-09-05 19:06:30|177018.3|176928.3|177018.6|176928.6|177018.6|176928.6|177017.7|176927.7|4
1725563200000|2024-09-05 19:06:40|177021.3|176931.3|177020.2|176930.2|177021.3|176931.3|177019.8|176929.8|6
1725563210000|2024-09-05 19:06:50|177021.8|176931.8|177021.7|176931.7|177021.9|176931.9|177020.5|176930.5|6
1725563220000|2024-09-05 19:07:00|177020.9|176930.9|177020.9|176930.9|177020.9|176930.9|177020.9|176930.9|1
1725563230000|2024-09-05 19:07:10|177021|176931|177025.1|176935.1|177025.1|176935.1|177020.7|176930.7|4
1725563240000|2024-09-05 19:07:20|177026.4|176936.4|177026.8|176936.8|177026.8|176936.8|177026.4|176936.4|3
1725563250000|2024-09-05 19:07:30|177027|176937|177022.1|176932.1|177027.4|176937.4|177022.1|176932.1|5
1725563260000|2024-09-05 19:07:40|177022.3|176932.3|177023.5|176933.5|177023.5|176933.5|177022.3|176932.3|3
1725563270000|2024-09-05 19:07:50|177023.4|176933.4|177022.6|176932.6|177023.5|176933.5|177022.6|176932.6|4
1725563280000|2024-09-05 19:08:00|177021.8|176931.8|177023.3|176933.3|177023.3|176933.3|177021.8|176931.8|3
1725563290000|2024-09-05 19:08:10|177022.4|176932.4|177021|176931|177022.6|176932.6|177021|176931|4
1725563300000|2024-09-05 19:08:20|177021.1|176931.1|177021|176931|177021.1|176931.1|177021|176931|2
1725563310000|2024-09-05 19:08:30|177021.1|176931.1|177070.8|176980.8|177070.8|176980.8|177020.8|176930.8|11
1725563320000|2024-09-05 19:08:40|177076.1|176986.1|177101.6|176971.6|177101.6|176995.3|177076.1|176971.6|7
1725563330000|2024-09-05 19:08:50|177103.6|176973.6|177102.8|176972.8|177108.7|176978.7|177100|176970|13
1725563340000|2024-09-05 19:09:00|177104|176974|177141.4|177011.4|177162.7|177032.7|177104|176974|13
1725563350000|2024-09-05 19:09:10|177140.5|177010.5|177136.9|177006.9|177140.5|177010.5|177136.9|177006.9|8
1725563360000|2024-09-05 19:09:20|177136|177006|177137.3|177007.3|177137.3|177007.3|177136|177006|2
1725563370000|2024-09-05 19:09:30|177136.9|177006.9|177131.6|177001.6|177136.9|177006.9|177131.6|177001.6|6
1725563380000|2024-09-05 19:09:40|177111.9|177021.9|177111.3|177021.3|177111.9|177021.9|177111.3|177021.3|2
1725563390000|2024-09-05 19:09:50|177111.4|177021.4|177111.4|177021.4|177111.4|177021.4|177111.4|177021.4|1
1725563400000|2024-09-05 19:10:00|177110.9|177020.9|177113.4|177023.4|177113.4|177023.4|177110.5|177020.5|6
1725563410000|2024-09-05 19:10:10|177112.9|177022.9|177112.9|177022.9|177112.9|177022.9|177111.7|177021.7|4
1725563420000|2024-09-05 19:10:20|177112.6|177022.6|177108.9|177018.9|177112.6|177022.6|177108.9|177018.9|5
1725563430000|2024-09-05 19:10:30|177110.1|177020.1|177106|177016|177110.1|177020.1|177106|177016|5
1725563440000|2024-09-05 19:10:40|177105.5|177015.5|177105.4|177015.4|177105.5|177015.5|177105.4|177015.4|2
1725563450000|2024-09-05 19:10:50|177105.8|177015.8|177079.5|176989.5|177105.8|177015.8|177079.5|176989.5|9
1725563460000|2024-09-05 19:11:00|177078|176988|177078.7|176988.7|177078.7|176988.7|177077.2|176987.2|3
1725563470000|2024-09-05 19:11:10|177078.8|176988.8|177085.6|176995.6|177085.6|176995.6|177078.3|176988.3|7
1725563480000|2024-09-05 19:11:20|177090|177000|177089.5|176999.5|177090|177000|177089.5|176999.5|3
1725563500000|2024-09-05 19:11:40|177089.4|176999.4|177090.6|177000.6|177091.3|177001.3|177089.4|176999.4|4
1725563510000|2024-09-05 19:11:50|177090.1|177000.1|177088.2|176998.2|177090.1|177000.1|177088.2|176998.2|2
1725563520000|2024-09-05 19:12:00|177091.8|177001.8|177090.7|177000.7|177095.9|177005.9|177090.7|177000.7|4
1725563530000|2024-09-05 19:12:10|177090.6|177000.6|177090.5|177000.5|177090.6|177000.6|177090.5|177000.5|2
1725563540000|2024-09-05 19:12:20|177090.4|177000.4|177089.5|176999.5|177090.4|177000.4|177089.5|176999.5|4
1725563550000|2024-09-05 19:12:30|177088.7|176998.7|177102.8|177012.8|177108.3|177018.3|177084.3|176994.3|12
1725563560000|2024-09-05 19:12:40|177103|177013|177102.4|177012.4|177103.1|177013.1|177101.5|177011.5|5
1725563570000|2024-09-05 19:12:50|177102.5|177012.5|177103.2|177013.2|177103.5|177013.5|177102.4|177012.4|4
1725563580000|2024-09-05 19:13:00|177103.5|177013.5|177102.2|177012.2|177103.8|177013.8|177102.1|177012.1|6
1725563590000|2024-09-05 19:13:10|177102|177012|177126.7|176996.7|177128.4|177012.1|177102|176996.7|5
1725563600000|2024-09-05 19:13:20|177126.2|176996.2|177125.7|176995.7|177126.2|176996.2|177124.8|176994.8|5
1725563610000|2024-09-05 19:13:30|177125.8|176995.8|177127.5|176997.5|177127.5|176997.5|177125.7|176995.7|6
1725563620000|2024-09-05 19:13:40|177131.4|177001.4|177107.3|177017.3|177131.4|177017.3|177107.3|176997.5|5
1725563630000|2024-09-05 19:13:50|177106.6|177016.6|177114.3|177024.3|177115.8|177025.8|177104.2|177014.2|5
1725563640000|2024-09-05 19:14:00|177114.9|177024.9|177143.4|177013.4|177143.4|177025|177113.3|177009.1|8
1725563650000|2024-09-05 19:14:10|177143.2|177013.2|177140.8|177010.8|177147.6|177017.6|177140.8|177010.8|8
1725563660000|2024-09-05 19:14:20|177140.7|177010.7|177153.4|177023.4|177153.4|177023.4|177140.7|177010.7|9
1725563670000|2024-09-05 19:14:30|177153.8|177023.8|177167.1|177037.1|177167.6|177037.6|177153.8|177023.8|10
1725563680000|2024-09-05 19:14:40|177166.5|177036.5|177170.7|177040.7|177170.8|177040.8|177166.5|177036.5|6
1725563690000|2024-09-05 19:14:50|177171.2|177041.2|177174.8|177044.8|177178.3|177048.3|177171.2|177041.2|9
1725563700000|2024-09-05 19:15:00|177175.1|177045.1|177175.5|177045.5|177175.5|177045.5|177175.1|177045.1|2
1725563710000|2024-09-05 19:15:10|177174.9|177044.9|177172.2|177042.2|177174.9|177044.9|177171.2|177041.2|8
1725563720000|2024-09-05 19:15:20|177171.8|177041.8|177180.6|177050.6|177180.6|177050.6|177171.8|177041.8|11
1725563730000|2024-09-05 19:15:30|177181.3|177051.3|177185.1|177055.1|177185.1|177055.1|177181.3|177051.3|7
1725563740000|2024-09-05 19:15:40|177185.7|177055.7|177187.8|177057.8|177193.2|177063.2|177184.1|177054.1|8
1725563750000|2024-09-05 19:15:50|177184.9|177054.9|177182.7|177052.7|177184.9|177054.9|177182.6|177052.6|6
1725563760000|2024-09-05 19:16:00|177183.2|177053.2|177183.1|177053.1|177184.1|177054.1|177183.1|177053.1|7
1725563770000|2024-09-05 19:16:10|177183.2|177053.2|177178.1|177048.1|177183.2|177053.2|177176.1|177046.1|5
1725563780000|2024-09-05 19:16:20|177180.4|177050.4|177165.9|177035.9|177180.4|177050.4|177165.2|177035.2|18
1725563790000|2024-09-05 19:16:30|177166.3|177036.3|177166.5|177036.5|177166.5|177036.5|177166.3|177036.3|2
1725563800000|2024-09-05 19:16:40|177167.7|177037.7|177166.2|177036.2|177168.1|177038.1|177164.4|177034.4|8
1725563810000|2024-09-05 19:16:50|177149.3|177059.3|177149.3|177059.3|177149.3|177059.3|177145.4|177055.4|3
1725563820000|2024-09-05 19:17:00|177147.8|177057.8|177148.8|177058.8|177148.8|177058.8|177143.6|177053.6|6
1725563830000|2024-09-05 19:17:10|177151.2|177061.2|177168.3|177038.3|177168.3|177063.2|177151.2|177038.1|4
1725563840000|2024-09-05 19:17:20|177168.5|177038.5|177167|177037|177168.5|177038.5|177167|177037|5
1725563850000|2024-09-05 19:17:30|177162.7|177032.7|177163.8|177033.8|177165.3|177035.3|177162.7|177032.7|5
1725563860000|2024-09-05 19:17:40|177163.7|177033.7|177150.5|177020.5|177164.1|177034.1|177149.4|177019.4|8
1725563870000|2024-09-05 19:17:50|177150.6|177020.6|177123|176993|177150.6|177020.6|177123|176993|3
1725563880000|2024-09-05 19:18:00|177122.4|176992.4|177123.2|176993.2|177123.8|176993.8|177121.7|176991.7|6
1725563890000|2024-09-05 19:18:10|177123.3|176993.3|177121|176991|177123.3|176993.3|177119.5|176989.5|4
1725563900000|2024-09-05 19:18:20|177120.7|176990.7|177121.6|176991.6|177121.6|176991.6|177120.2|176990.2|3
1725563910000|2024-09-05 19:18:30|177102.4|177012.4|177101.5|177011.5|177102.4|177012.4|177101.5|177011.5|3
1725563920000|2024-09-05 19:18:40|177127.1|176997.1|177121.9|176991.9|177127.1|176997.1|177121.3|176991.3|5
1725563930000|2024-09-05 19:18:50|177119.8|176989.8|177119.6|176989.6|177120.6|176990.6|177119.6|176989.6|4
1725563940000|2024-09-05 19:19:00|177118.6|176988.6|177182.8|177052.8|177186.4|177056.4|177118.6|176988.6|15
1725563950000|2024-09-05 19:19:10|177181.3|177051.3|177190.3|177060.3|177190.3|177060.3|177181.3|177051.3|3
1725563960000|2024-09-05 19:19:20|177188.8|177058.8|177196.3|177066.3|177202.5|177072.5|177184.4|177054.4|14
1725563970000|2024-09-05 19:19:30|177201.4|177071.4|177186.1|177056.1|177201.4|177071.4|177186.1|177056.1|12
1725563980000|2024-09-05 19:19:40|177188.9|177058.9|177173|177043|177188.9|177058.9|177170.2|177040.2|6
1725563990000|2024-09-05 19:19:50|177173.6|177043.6|177172|177042|177173.6|177043.6|177168.3|177038.3|7
1725564000000|2024-09-05 19:20:00|177173|177043|177161.4|177031.4|177173.3|177043.3|177160.5|177030.5|10
1725564010000|2024-09-05 19:20:10|177161.3|177031.3|177162.7|177032.7|177162.7|177032.7|177161.3|177031.3|5
1725564020000|2024-09-05 19:20:20|177162.4|177032.4|177161.7|177031.7|177162.4|177032.4|177161.2|177031.2|5
1725564030000|2024-09-05 19:20:30|177162.1|177032.1|177165.1|177035.1|177165.1|177035.1|177161.6|177031.6|4
1725564040000|2024-09-05 19:20:40|177163.5|177033.5|177176.3|177046.3|177176.3|177046.3|177152.4|177022.4|12
1725564050000|2024-09-05 19:20:50|177176.4|177046.4|177176.4|177046.4|177176.4|177046.4|177175.2|177045.2|5
1725564060000|2024-09-05 19:21:00|177176.3|177046.3|177175.8|177045.8|177176.3|177046.3|177175.8|177045.8|2
1725564070000|2024-09-05 19:21:10|177179.4|177049.4|177179.6|177049.6|177179.6|177049.6|177179.4|177049.4|2
1725564080000|2024-09-05 19:21:20|177179|177049|177179.5|177049.5|177184.4|177054.4|177178.4|177048.4|6
1725564090000|2024-09-05 19:21:30|177179.7|177049.7|177177.6|177047.6|177180|177050|177177.6|177047.6|4
1725564100000|2024-09-05 19:21:40|177175.7|177045.7|177176|177046|177177.2|177047.2|177175.7|177045.7|7
1725564110000|2024-09-05 19:21:50|177175.9|177045.9|177180.2|177050.2|177180.2|177050.2|177175.9|177045.9|4
1725564120000|2024-09-05 19:22:00|177177.8|177047.8|177179.5|177049.5|177179.5|177049.5|177177.8|177047.8|4
1725564130000|2024-09-05 19:22:10|177181.6|177051.6|177157.5|177067.5|177181.6|177071.2|177157.5|177049.9|5
1725564140000|2024-09-05 19:22:20|177161.9|177071.9|177161.4|177071.4|177161.9|177071.9|177157.7|177067.7|4
1725564150000|2024-09-05 19:22:30|177174.2|177044.2|177173.1|177043.1|177174.2|177044.2|177172.8|177042.8|3
1725564160000|2024-09-05 19:22:40|177173.2|177043.2|177172.2|177042.2|177173.3|177043.3|177169.3|177039.3|8
1725564170000|2024-09-05 19:22:50|177172|177042|177173.1|177043.1|177173.1|177043.1|177171.8|177041.8|6
1725564180000|2024-09-05 19:23:00|177172.9|177042.9|177172.7|177042.7|177172.9|177042.9|177172.1|177042.1|6
1725564190000|2024-09-05 19:23:10|177179.4|177049.4|177179.4|177049.4|177179.4|177049.4|177179.2|177049.2|3
1725564200000|2024-09-05 19:23:20|177179.7|177049.7|177179.6|177049.6|177179.7|177049.7|177179.6|177049.6|2
1725564210000|2024-09-05 19:23:30|177173|177043|177175.3|177045.3|177175.3|177045.3|177173|177043|5
1725564220000|2024-09-05 19:23:40|177175.2|177045.2|177175.2|177045.2|177175.2|177045.2|177175.2|177045.2|1
1725564240000|2024-09-05 19:24:00|177174.7|177044.7|177150.6|177020.6|177182.5|177052.5|177149.2|177019.2|12
1725564250000|2024-09-05 19:24:10|177149.8|177019.8|177147.1|177017.1|177149.8|177019.8|177147.1|177017.1|6
1725564260000|2024-09-05 19:24:20|177148.1|177018.1|177169.8|177039.8|177172.2|177042.2|177146.6|177016.6|12
1725564270000|2024-09-05 19:24:30|177169.5|177039.5|177167|177037|177170.9|177040.9|177165.9|177035.9|6
1725564280000|2024-09-05 19:24:40|177167.5|177037.5|177167|177037|177167.5|177037.5|177167|177037|2
1725564290000|2024-09-05 19:24:50|177169.5|177039.5|177169.9|177039.9|177169.9|177039.9|177169.5|177039.5|2
1725564300000|2024-09-05 19:25:00|177168.3|177038.3|177163.3|177033.3|177169.9|177039.9|177163.3|177033.3|6
1725564310000|2024-09-05 19:25:10|177163.7|177033.7|177177.8|177047.8|177177.9|177047.9|177163.7|177033.7|13
1725564320000|2024-09-05 19:25:20|177174.9|177044.9|177172.1|177042.1|177174.9|177044.9|177167.5|177037.5|10
1725564330000|2024-09-05 19:25:30|177172.9|177042.9|177175.1|177045.1|177176.8|177046.8|177171.5|177041.5|11
1725564340000|2024-09-05 19:25:40|177178.2|177048.2|177178.2|177048.2|177178.2|177048.2|177178.2|177048.2|1
1725564350000|2024-09-05 19:25:50|177179.9|177049.9|177180.4|177050.4|177183.7|177053.7|177179.8|177049.8|7
1725564360000|2024-09-05 19:26:00|177177|177047|177177|177047|177177|177047|177177|177047|1
1725564380000|2024-09-05 19:26:20|177177.1|177047.1|177178.6|177048.6|177178.6|177048.6|177176.7|177046.7|4
1725564390000|2024-09-05 19:26:30|177178.8|177048.8|177177.1|177047.1|177178.8|177048.8|177177.1|177047.1|3
1725564400000|2024-09-05 19:26:40|177178.7|177048.7|177179.3|177049.3|177180.9|177050.9|177174.3|177044.3|6
1725564420000|2024-09-05 19:27:00|177176.1|177046.1|177176.4|177046.4|177176.4|177046.4|177176|177046|3
1725564430000|2024-09-05 19:27:10|177176.3|177046.3|177176.4|177046.4|177176.4|177046.4|177176.3|177046.3|2
1725564440000|2024-09-05 19:27:20|177176.2|177046.2|177177.3|177047.3|177178|177048|177173.8|177043.8|7
1725564450000|2024-09-05 19:27:30|177177.7|177047.7|177180.9|177050.9|177180.9|177050.9|177177.7|177047.7|2
1725564460000|2024-09-05 19:27:40|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|177180.4|177050.4|4
1725564470000|2024-09-05 19:27:50|177180.9|177050.9|177180.1|177050.1|177180.9|177074.4|177162.9|177050.1|4
1725564480000|2024-09-05 19:28:00|177180|177050|177209.7|177079.7|177209.7|177079.7|177180|177050|8
1725564490000|2024-09-05 19:28:10|177209.8|177079.8|177207.5|177077.5|177209.8|177079.8|177207.5|177077.5|4
1725564500000|2024-09-05 19:28:20|177204.8|177074.8|177205.1|177075.1|177205.1|177075.1|177204.1|177074.1|4
1725564510000|2024-09-05 19:28:30|177204.9|177074.9|177205.1|177075.1|177206.7|177076.7|177204.9|177074.9|5
1725564540000|2024-09-05 19:29:00|177206|177076|177205.3|177075.3|177206|177076|177205.1|177075.1|4
1725564550000|2024-09-05 19:29:10|177206.3|177076.3|177196|177106|177208.5|177106|177196|177076.3|3
1725564560000|2024-09-05 19:29:20|177191.9|177101.9|177189|177099|177191.9|177101.9|177189|177099|4
1725564570000|2024-09-05 19:29:30|177208.2|177078.2|177204|177074|177208.2|177078.2|177204|177074|2
1725564580000|2024-09-05 19:29:40|177203.2|177073.2|177198.2|177068.2|177203.2|177073.2|177197.7|177067.7|6
1725564590000|2024-09-05 19:29:50|177198.1|177068.1|177195.9|177065.9|177198.1|177068.1|177195.9|177065.9|4
1725564600000|2024-09-05 19:30:00|177176|177086|177175.6|177085.6|177176|177086|177175.3|177085.3|4
1725564610000|2024-09-05 19:30:10|177160.2|177070.2|177154.2|177064.2|177160.2|177070.2|177154.2|177064.2|6
1725564620000|2024-09-05 19:30:20|177152.7|177062.7|177145.9|177055.9|177153.2|177063.2|177145.9|177055.9|10
1725564630000|2024-09-05 19:30:30|177145.2|177055.2|177146.1|177056.1|177146.8|177056.8|177145.2|177055.2|5
1725564640000|2024-09-05 19:30:40|177146.3|177056.3|177148.2|177058.2|177148.2|177058.2|177146.3|177056.3|5
1725564650000|2024-09-05 19:30:50|177147.5|177057.5|177128.7|177038.7|177147.5|177057.5|177128.7|177038.7|11
1725564660000|2024-09-05 19:31:00|177127.2|177037.2|177145.6|177015.6|177145.6|177037.2|177127.2|177005.1|6
1725564670000|2024-09-05 19:31:10|177150.3|177020.3|177151|177021|177152.1|177022.1|177147.5|177017.5|7
1725564680000|2024-09-05 19:31:20|177151.4|177021.4|177155.5|177025.5|177156.2|177026.2|177151.4|177021.4|7
1725564690000|2024-09-05 19:31:30|177155|177025|177131.4|177041.4|177155|177043.5|177131.4|177023.3|6
1725564700000|2024-09-05 19:31:40|177129.4|177039.4|177128.9|177038.9|177129.4|177039.4|177128.3|177038.3|6
1725564710000|2024-09-05 19:31:50|177128.6|177038.6|177126.6|177036.6|177128.6|177038.6|177126.6|177036.6|4
1725564720000|2024-09-05 19:32:00|177126.2|177036.2|177126.8|177036.8|177126.8|177036.8|177124.5|177034.5|6
1725564730000|2024-09-05 19:32:10|177126|177036|177126.6|177036.6|177126.6|177036.6|177126|177036|3
1725564740000|2024-09-05 19:32:20|177127.9|177037.9|177123.5|177033.5|177128.5|177038.5|177122.6|177032.6|9
1725564750000|2024-09-05 19:32:30|177121.1|177031.1|177116.8|177026.8|177125|177035|177116.8|177026.8|6
1725564760000|2024-09-05 19:32:40|177116.4|177026.4|177117.2|177027.2|177117.2|177027.2|177116.4|177026.4|2
1725564770000|2024-09-05 19:32:50|177117.1|177027.1|177114.3|177024.3|177117.4|177027.4|177114.3|177024.3|5
1725564780000|2024-09-05 19:33:00|177113.8|177023.8|177100.8|177010.8|177113.8|177023.8|177100.8|177010.8|8
1725564790000|2024-09-05 19:33:10|177099.5|177009.5|177101|177011|177101|177011|177099.5|177009.5|3
1725564800000|2024-09-05 19:33:20|177100.8|177010.8|177100.3|177010.3|177100.8|177010.8|177100.3|177010.3|4
1725564810000|2024-09-05 19:33:30|177099.8|177009.8|177092.8|177002.8|177099.8|177009.8|177092.8|177002.8|5
1725564820000|2024-09-05 19:33:40|177091|177001|177084.5|176994.5|177091|177001|177084|176994|8
1725564830000|2024-09-05 19:33:50|177084.7|176994.7|177082.2|176992.2|177084.7|176994.7|177082.2|176992.2|4
1725564840000|2024-09-05 19:34:00|177082.1|176992.1|177083.1|176993.1|177083.1|176993.1|177082.1|176992.1|5
1725564850000|2024-09-05 19:34:10|177083.2|176993.2|177083.8|176993.8|177087.8|176997.8|177080.1|176990.1|6
1725564860000|2024-09-05 19:34:20|177083.9|176993.9|177082.7|176992.7|177083.9|176993.9|177082.7|176992.7|5
1725564870000|2024-09-05 19:34:30|177083.2|176993.2|177097.9|177007.9|177097.9|177007.9|177083.2|176993.2|5
1725564880000|2024-09-05 19:34:40|177098.1|177008.1|177098|177008|177098.1|177008.1|177098|177008|2
1725564890000|2024-09-05 19:34:50|177098.1|177008.1|177100.6|177010.6|177100.6|177010.6|177097.9|177007.9|4
1725564900000|2024-09-05 19:35:00|177102.3|177012.3|177113.8|177023.8|177114.7|177024.7|177098.7|177008.7|9
1725564910000|2024-09-05 19:35:10|177113.4|177023.4|177113.7|177023.7|177113.8|177023.8|177112.6|177022.6|5
1725564920000|2024-09-05 19:35:20|177113.8|177023.8|177109.9|177019.9|177113.8|177023.8|177109.9|177019.9|4
1725564930000|2024-09-05 19:35:30|177109.1|177019.1|177105.4|177015.4|177109.1|177019.1|177105.4|177015.4|4
1725564940000|2024-09-05 19:35:40|177105.1|177015.1|177105.8|177015.8|177106.3|177016.3|177105|177015|8
1725564950000|2024-09-05 19:35:50|177106|177016|177106|177016|177106|177016|177106|177016|1
1725564960000|2024-09-05 19:36:00|177106.1|177016.1|177106.3|177016.3|177106.3|177016.3|177106|177016|3
1725564970000|2024-09-05 19:36:10|177106.1|177016.1|177141|177011|177143|177016.2|177106.1|177006.1|5
1725564980000|2024-09-05 19:36:20|177139.8|177009.8|177141.7|177011.7|177141.7|177011.7|177139.8|177009.8|4
1725564990000|2024-09-05 19:36:30|177141.5|177011.5|177141.3|177011.3|177141.5|177011.5|177141.3|177011.3|2
1725565000000|2024-09-05 19:36:40|177137|177007|177118.5|177028.5|177138.4|177029.2|177118.5|177006.7|6
1725565010000|2024-09-05 19:36:50|177118.8|177028.8|177123.9|177033.9|177124.4|177034.4|177118.8|177028.8|9
1725565020000|2024-09-05 19:37:00|177122.8|177032.8|177123|177033|177124.3|177034.3|177122.8|177032.8|4
1725565030000|2024-09-05 19:37:10|177121.6|177031.6|177120.2|177030.2|177121.6|177031.6|177120.1|177030.1|5
1725565040000|2024-09-05 19:37:20|177119.3|177029.3|177118.5|177028.5|177119.3|177029.3|177118.5|177028.5|3
1725565050000|2024-09-05 19:37:30|177118.7|177028.7|177118.4|177028.4|177118.9|177028.9|177118.4|177028.4|4
1725565060000|2024-09-05 19:37:40|177118.7|177028.7|177118.9|177028.9|177118.9|177028.9|177118.7|177028.7|2
1725565070000|2024-09-05 19:37:50|177118.2|177028.2|177118.2|177028.2|177118.2|177028.2|177118.2|177028.2|1
1725565080000|2024-09-05 19:38:00|177118.1|177028.1|177118.8|177028.8|177118.8|177028.8|177118|177028|4
1725565090000|2024-09-05 19:38:10|177118.2|177028.2|177118.3|177028.3|177118.3|177028.3|177118.2|177028.2|2
1725565100000|2024-09-05 19:38:20|177118.4|177028.4|177118.4|177028.4|177119.1|177029.1|177118.2|177028.2|5
1725565110000|2024-09-05 19:38:30|177119|177029|177118.7|177028.7|177119|177029|177118.7|177028.7|2
1725565120000|2024-09-05 19:38:40|177118.1|177028.1|177118.1|177028.1|177118.1|177028.1|177118.1|177028.1|1
1725565130000|2024-09-05 19:38:50|177118.3|177028.3|177118.3|177028.3|177118.3|177028.3|177118.3|177028.3|1
1725565140000|2024-09-05 19:39:00|177118.9|177028.9|177119|177029|177119|177029|177118.9|177028.9|2
1725565150000|2024-09-05 19:39:10|177117.9|177027.9|177117.9|177027.9|177117.9|177027.9|177117.9|177027.9|1
1725565160000|2024-09-05 19:39:20|177117.6|177027.6|177107.4|177017.4|177117.6|177027.6|177107.4|177017.4|10
1725565170000|2024-09-05 19:39:30|177107.2|177017.2|177106|177016|177107.5|177017.5|177106|177016|5
1725565180000|2024-09-05 19:39:40|177107.6|177017.6|177110.2|177020.2|177110.2|177020.2|177107.6|177017.6|4
1725565190000|2024-09-05 19:39:50|177109.8|177019.8|177109.3|177019.3|177109.8|177019.8|177109.3|177019.3|2
1725565200000|2024-09-05 19:40:00|177109.4|177019.4|177109.6|177019.6|177109.6|177019.6|177109.4|177019.4|3
1725565210000|2024-09-05 19:40:10|177109.7|177019.7|177108.2|177018.2|177109.7|177019.7|177108.2|177018.2|4
1725565220000|2024-09-05 19:40:20|177106.9|177016.9|177107.9|177017.9|177108.2|177018.2|177106.9|177016.9|4
1725565230000|2024-09-05 19:40:30|177107.6|177017.6|177107.2|177017.2|177107.6|177017.6|177107.2|177017.2|2
1725565240000|2024-09-05 19:40:40|177107.3|177017.3|177106.4|177016.4|177107.4|177017.4|177106.4|177016.4|3
1725565250000|2024-09-05 19:40:50|177107.1|177017.1|177106.9|177016.9|177107.1|177017.1|177106.9|177016.9|3
1725565260000|2024-09-05 19:41:00|177106.8|177016.8|177106.8|177016.8|177108.1|177018.1|177106.8|177016.8|3
1725565270000|2024-09-05 19:41:10|177106.9|177016.9|177109|177019|177109|177019|177106.9|177016.9|5
1725565290000|2024-09-05 19:41:30|177106.8|177016.8|177106.5|177016.5|177108.2|177018.2|177106.1|177016.1|6
1725565300000|2024-09-05 19:41:40|177104.7|177014.7|177105.1|177015.1|177105.1|177015.1|177104.1|177014.1|5
1725565310000|2024-09-05 19:41:50|177105|177015|177104.4|177014.4|177105|177015|177104.4|177014.4|3
1725565320000|2024-09-05 19:42:00|177104.5|177014.5|177104.6|177014.6|177104.6|177014.6|177104.5|177014.5|2
1725565330000|2024-09-05 19:42:10|177104.5|177014.5|177104.4|177014.4|177105.3|177015.3|177103.7|177013.7|7
1725565340000|2024-09-05 19:42:20|177104.2|177014.2|177109.4|176979.4|177117.8|177014.2|177104.1|176979.4|9
1725565350000|2024-09-05 19:42:30|177109.6|176979.6|177108.6|176978.6|177109.6|176979.6|177108.6|176978.6|4
1725565360000|2024-09-05 19:42:40|177109.4|176979.4|177106.4|176976.4|177109.4|176979.4|177105.9|176975.9|6
1725565370000|2024-09-05 19:42:50|177106.8|176976.8|177106.4|176976.4|177106.8|176976.8|177106.4|176976.4|2
1725565380000|2024-09-05 19:43:00|177106.7|176976.7|177106.1|176976.1|177106.7|176976.7|177106.1|176976.1|2
1725565390000|2024-09-05 19:43:10|177106.2|176976.2|177106.7|176976.7|177108.6|176978.6|177105.7|176975.7|7
1725565400000|2024-09-05 19:43:20|177107.7|176977.7|177109.7|176979.7|177110.2|176980.2|177107.7|176977.7|5
1725565410000|2024-09-05 19:43:30|177109.6|176979.6|177104.5|176974.5|177109.7|176979.7|177104.5|176974.5|6
1725565420000|2024-09-05 19:43:40|177104.6|176974.6|177104.4|176974.4|177104.6|176974.6|177104.4|176974.4|3
1725565430000|2024-09-05 19:43:50|177104.3|176974.3|177128.3|176998.3|177130.4|177000.4|177104.3|176974.3|5
1725565440000|2024-09-05 19:44:00|177129.1|176999.1|177131.2|177001.2|177131.2|177001.2|177128.6|176998.6|3
1725565450000|2024-09-05 19:44:10|177128.5|176998.5|177141.5|177011.5|177141.5|177011.5|177128.5|176998.5|7
1725565460000|2024-09-05 19:44:20|177138.3|177008.3|177117.5|177027.5|177139|177027.5|177117.5|177008|6
1725565470000|2024-09-05 19:44:30|177117.7|177027.7|177117.6|177027.6|177117.7|177027.7|177117.6|177027.6|2
1725565480000|2024-09-05 19:44:40|177117.7|177027.7|177110.4|177020.4|177118.6|177028.6|177110.4|177020.4|6
1725565490000|2024-09-05 19:44:50|177109.6|177019.6|177108.4|177018.4|177109.6|177019.6|177107.7|177017.7|6
1725565500000|2024-09-05 19:45:00|177108.1|177018.1|177104.9|177014.9|177108.1|177018.1|177103.7|177013.7|7
1725565510000|2024-09-05 19:45:10|177106|177016|177103.9|177013.9|177116.7|177026.7|177103.9|177013.9|6
1725565520000|2024-09-05 19:45:20|177103.7|177013.7|177102.4|177012.4|177103.7|177013.7|177102.4|177012.4|2
1725565530000|2024-09-05 19:45:30|177102.3|177012.3|177102.2|177012.2|177102.3|177012.3|177102.2|177012.2|2
1725565540000|2024-09-05 19:45:40|177100.8|177010.8|177100.1|177010.1|177100.8|177010.8|177100.1|177010.1|3
1725565550000|2024-09-05 19:45:50|177101.2|177011.2|177101.2|177011.2|177101.2|177011.2|177101.2|177011.2|1
1725565560000|2024-09-05 19:46:00|177100.9|177010.9|177097.5|177007.5|177100.9|177010.9|177097.5|177007.5|4
1725565570000|2024-09-05 19:46:10|177101.6|177011.6|177095.7|177005.7|177101.6|177011.6|177095.7|177005.7|3
1725565580000|2024-09-05 19:46:20|177095.9|177005.9|177097|177007|177097|177007|177095.9|177005.9|4
1725565590000|2024-09-05 19:46:30|177094.1|177004.1|177149.2|177019.2|177157.1|177027.1|177094.1|177004.1|7
1725565600000|2024-09-05 19:46:40|177149.4|177019.4|177149.4|177019.4|177149.4|177019.4|177149.4|177019.4|1
1725565610000|2024-09-05 19:46:50|177149.2|177019.2|177152.2|177022.2|177153.8|177023.8|177148.4|177018.4|4
1725565620000|2024-09-05 19:47:00|177151.9|177021.9|177150.3|177060.3|177152.7|177061.5|177133.4|177021|10
1725565630000|2024-09-05 19:47:10|177151.6|177061.6|177156|177066|177157.2|177067.2|177151.6|177061.6|7
1725565640000|2024-09-05 19:47:20|177151.9|177061.9|177149.9|177059.9|177151.9|177061.9|177149.8|177059.8|5
1725565650000|2024-09-05 19:47:30|177150.7|177060.7|177150.8|177060.8|177151.2|177061.2|177150.5|177060.5|5
1725565660000|2024-09-05 19:47:40|177150.6|177060.6|177153.3|177063.3|177153.3|177063.3|177150.6|177060.6|6
1725565670000|2024-09-05 19:47:50|177153.2|177063.2|177154|177064|177154|177064|177153.2|177063.2|3
1725565680000|2024-09-05 19:48:00|177153.7|177063.7|177153.5|177063.5|177154.2|177064.2|177153.5|177063.5|5
1725565690000|2024-09-05 19:48:10|177153.4|177063.4|177153.4|177063.4|177153.5|177063.5|177153.4|177063.4|3
1725565700000|2024-09-05 19:48:20|177174.1|177044.1|177173.8|177043.8|177174.1|177044.1|177173.8|177043.8|2
1725565710000|2024-09-05 19:48:30|177173.7|177043.7|177157.2|177067.2|177174|177069.9|177157.2|177043.7|4
1725565720000|2024-09-05 19:48:40|177160.4|177070.4|177160.2|177070.2|177163.2|177073.2|177160.2|177070.2|3
1725565730000|2024-09-05 19:48:50|177176.3|177046.3|177176.3|177046.3|177176.3|177046.3|177176.3|177046.3|1
1725565740000|2024-09-05 19:49:00|177174.9|177044.9|177164.9|177034.9|177175.1|177045.1|177164.9|177034.9|8
1725565750000|2024-09-05 19:49:10|177165.1|177035.1|177163.6|177033.6|177166.8|177036.8|177162.6|177032.6|9
1725565760000|2024-09-05 19:49:20|177162.9|177032.9|177157.9|177027.9|177162.9|177032.9|177157.9|177027.9|4
1725565770000|2024-09-05 19:49:30|177157.2|177027.2|177156.6|177026.6|177157.2|177027.2|177156.5|177026.5|3
1725565780000|2024-09-05 19:49:40|177157.4|177027.4|177157.4|177027.4|177157.4|177027.4|177157.4|177027.4|1
1725565790000|2024-09-05 19:49:50|177159.3|177029.3|177163.2|177033.2|177163.2|177033.2|177159.3|177029.3|5
1725565800000|2024-09-05 19:50:00|177163.3|177033.3|177165.8|177035.8|177167|177037|177163.2|177033.2|5
1725565810000|2024-09-05 19:50:10|177165.7|177035.7|177166.2|177036.2|177166.2|177036.2|177165.6|177035.6|5
1725565820000|2024-09-05 19:50:20|177166.8|177036.8|177166.7|177036.7|177166.9|177036.9|177166.2|177036.2|6
1725565830000|2024-09-05 19:50:30|177166.5|177036.5|177146.2|177056.2|177166.5|177056.2|177141.4|177036.5|4
1725565840000|2024-09-05 19:50:40|177146.9|177056.9|177142|177052|177146.9|177056.9|177142|177052|2
1725565850000|2024-09-05 19:50:50|177147|177057|177146.9|177056.9|177147|177057|177146.9|177056.9|2
1725565860000|2024-09-05 19:51:00|177147.8|177057.8|177147.8|177057.8|177147.9|177057.9|177147.8|177057.8|3
1725565870000|2024-09-05 19:51:10|177148.6|177058.6|177148.9|177058.9|177148.9|177058.9|177148.6|177058.6|3
1725565880000|2024-09-05 19:51:20|177148.7|177058.7|177148.7|177058.7|177148.7|177058.7|177148.7|177058.7|1
1725565890000|2024-09-05 19:51:30|177148.8|177058.8|177149|177059|177149|177059|177148.8|177058.8|2
1725565900000|2024-09-05 19:51:40|177148.9|177058.9|177148|177058|177148.9|177058.9|177148|177058|3
1725565910000|2024-09-05 19:51:50|177148.7|177058.7|177148.7|177058.7|177148.7|177058.7|177148.7|177058.7|1
1725565920000|2024-09-05 19:52:00|177148.8|177058.8|177148.8|177058.8|177148.8|177058.8|177148.8|177058.8|1
1725565930000|2024-09-05 19:52:10|177146.7|177056.7|177162.4|177032.4|177166.3|177056.7|177146.7|177032.4|6
1725565940000|2024-09-05 19:52:20|177161.5|177031.5|177152.6|177022.6|177161.5|177031.5|177145.4|177015.4|12
1725565950000|2024-09-05 19:52:30|177153.3|177023.3|177148.2|177018.2|177156|177026|177148.2|177018.2|9
1725565960000|2024-09-05 19:52:40|177146.8|177016.8|177146.8|177016.8|177146.8|177016.8|177146.8|177016.8|1
1725565970000|2024-09-05 19:52:50|177146.7|177016.7|177146.5|177016.5|177146.7|177016.7|177146.5|177016.5|2
1725565980000|2024-09-05 19:53:00|177120.3|177030.3|177141.8|177011.8|177141.8|177032.5|177120.3|177008.6|6
1725565990000|2024-09-05 19:53:10|177142.2|177012.2|177138.3|177008.3|177142.2|177012.2|177138.3|177008.3|4
1725566000000|2024-09-05 19:53:20|177138.2|177008.2|177138.1|177008.1|177138.2|177008.2|177138.1|177008.1|2
1725566010000|2024-09-05 19:53:30|177117|177027|177115|177025|177117|177027|177115|177025|2
1725566020000|2024-09-05 19:53:40|177112.5|177022.5|177108.7|177018.7|177114.8|177024.8|177108.7|177018.7|3
1725566030000|2024-09-05 19:53:50|177108|177018|177114.4|177024.4|177114.4|177024.4|177108|177018|6
1725566040000|2024-09-05 19:54:00|177134|177004|177133.9|177003.9|177134.1|177004.1|177133.9|177003.9|4
1725566050000|2024-09-05 19:54:10|177135.5|177005.5|177139.7|177009.7|177139.7|177009.7|177135.5|177005.5|8
1725566060000|2024-09-05 19:54:20|177139.3|177009.3|177119.2|177029.2|177140.4|177029.2|177119.2|177008.4|9
1725566070000|2024-09-05 19:54:30|177123.6|177033.6|177126.5|177036.5|177127.3|177037.3|177123.5|177033.5|5
1725566080000|2024-09-05 19:54:40|177126.1|177036.1|177119.3|177029.3|177126.1|177036.1|177119.3|177029.3|3
1725566090000|2024-09-05 19:54:50|177116.5|177026.5|177128.9|176998.9|177130.5|177028|177116.5|176998.9|8
1725566100000|2024-09-05 19:55:00|177129.3|176999.3|177132.6|177002.6|177132.6|177002.6|177129.3|176999.3|8
1725566110000|2024-09-05 19:55:10|177132.4|177002.4|177132.2|177002.2|177132.4|177002.4|177132.2|177002.2|3
1725566120000|2024-09-05 19:55:20|177131.7|177001.7|177114.7|177024.7|177131.7|177024.7|177114.7|177001.7|2
1725566130000|2024-09-05 19:55:30|177119|177029|177114.7|177024.7|177119|177029|177114.7|177024.7|2
1725566140000|2024-09-05 19:55:40|177113.4|177023.4|177108.4|177018.4|177113.4|177023.4|177106.9|177016.9|4
1725566150000|2024-09-05 19:55:50|177108.2|177018.2|177116.1|177026.1|177117.6|177027.6|177108.2|177018.2|5
1725566160000|2024-09-05 19:56:00|177115.3|177025.3|177135.4|177005.4|177135.4|177025.3|177114.3|177005.4|7
1725566170000|2024-09-05 19:56:10|177135.5|177005.5|177126.6|176996.6|177135.5|177005.5|177126.6|176996.6|6
1725566180000|2024-09-05 19:56:20|177126.3|176996.3|177127.2|176997.2|177127.2|176997.2|177126.1|176996.1|3
1725566190000|2024-09-05 19:56:30|177127.4|176997.4|177127.6|176997.6|177127.6|176997.6|177127.4|176997.4|2
1725566200000|2024-09-05 19:56:40|177127.7|176997.7|177128.1|176998.1|177128.1|176998.1|177127.7|176997.7|2
1725566210000|2024-09-05 19:56:50|177129.3|176999.3|177131.7|177001.7|177131.7|177001.7|177129.3|176999.3|4
1725566220000|2024-09-05 19:57:00|177130.8|177000.8|177133.6|177003.6|177133.6|177003.6|177130.8|177000.8|4
1725566230000|2024-09-05 19:57:10|177133.5|177003.5|177121.1|177031.1|177133.5|177031.1|177120.4|177003.5|3
1725566240000|2024-09-05 19:57:20|177122.6|177032.6|177119.3|177029.3|177122.6|177032.6|177119.3|177029.3|4
1725566250000|2024-09-05 19:57:30|177118.8|177028.8|177131.5|177001.5|177134.9|177028.8|177118.8|177001.5|6
1725566260000|2024-09-05 19:57:40|177131.3|177001.3|177131|177001|177131.3|177001.3|177131|177001|2
1725566270000|2024-09-05 19:57:50|177131.6|177001.6|177131.9|177001.9|177132.6|177002.6|177131.6|177001.6|6
1725566280000|2024-09-05 19:58:00|177131.7|177001.7|177131.4|177001.4|177131.7|177001.7|177131.4|177001.4|3
1725566290000|2024-09-05 19:58:10|177130.4|177000.4|177132.2|177002.2|177132.2|177021.5|177104.4|177000.4|7
1725566300000|2024-09-05 19:58:20|177132.1|177002.1|177128.3|176998.3|177132.1|177002.1|177128.3|176998.3|4
1725566310000|2024-09-05 19:58:30|177128.1|176998.1|177109.9|176979.9|177134.5|177004.5|177109.9|176979.9|11
1725566320000|2024-09-05 19:58:40|177108|176978|177073.1|176983.1|177108|176985.2|177072.6|176977.2|7
1725566330000|2024-09-05 19:58:50|177073.5|176983.5|177072.2|176982.2|177073.5|176983.5|177072.2|176982.2|4
1725566340000|2024-09-05 19:59:00|177075.6|176985.6|177075.3|176985.3|177076.3|176986.3|177075.3|176985.3|5
1725566350000|2024-09-05 19:59:10|177074.8|176984.8|177086.6|176996.6|177086.6|176996.6|177062.9|176972.9|18
1725566360000|2024-09-05 19:59:20|177086.5|176996.5|177085.9|176995.9|177086.5|176996.5|177081|176991|3
1725566370000|2024-09-05 19:59:30|177086|176996|177085.9|176995.9|177086.2|176996.2|177085.9|176995.9|4
1725566380000|2024-09-05 19:59:40|177084.1|176994.1|177079.8|176989.8|177084.1|176994.1|177079.4|176989.4|3
1725566390000|2024-09-05 19:59:50|177079.9|176989.9|177079.8|176989.8|177079.9|176989.9|177079.8|176989.8|2
1725566400000|2024-09-05 20:00:00|177081.8|176991.8|177092.7|177002.7|177092.7|177002.7|177081.8|176991.8|4
1725566410000|2024-09-05 20:00:10|177092.9|177002.9|177092.8|177002.8|177092.9|177002.9|177092.8|177002.8|2
1725566420000|2024-09-05 20:00:20|177092.7|177002.7|177092.7|177002.7|177092.8|177002.8|177092.7|177002.7|3
1725566430000|2024-09-05 20:00:30|177092.6|177002.6|177085.7|176995.7|177092.7|177002.7|177085.7|176995.7|4
1725566440000|2024-09-05 20:00:40|177085.6|176995.6|177085.6|176995.6|177085.6|176995.6|177085.6|176995.6|1
1725566450000|2024-09-05 20:00:50|177085.5|176995.5|177086.5|176996.5|177086.5|176996.5|177085.5|176995.5|2
1725566460000|2024-09-05 20:01:00|177092.7|177002.7|177090.6|177000.6|177092.8|177002.8|177090.4|177000.4|5
1725566470000|2024-09-05 20:01:10|177090.5|177000.5|177092.7|177002.7|177092.7|177002.7|177090.5|177000.5|2
1725566480000|2024-09-05 20:01:20|177092.8|177002.8|177092.8|177002.8|177092.8|177002.8|177092.8|177002.8|1
1725566490000|2024-09-05 20:01:30|177091.9|177001.9|177086.5|176996.5|177091.9|177001.9|177086.5|176996.5|2
1725566500000|2024-09-05 20:01:40|177107.6|177017.6|177133.9|177003.9|177133.9|177017.6|177104.9|177003.9|4
1725566510000|2024-09-05 20:01:50|177132.1|177002.1|177133.8|177003.8|177133.8|177003.8|177132.1|177002.1|2
1725566520000|2024-09-05 20:02:00|177132.1|177002.1|177132.1|177002.1|177132.3|177002.3|177131.5|177001.5|5
1725566530000|2024-09-05 20:02:10|177130|177000|177133.8|177003.8|177133.8|177003.8|177129.9|176999.9|10
1725566540000|2024-09-05 20:02:20|177133.9|177003.9|177137.6|177007.6|177137.6|177007.6|177133.9|177003.9|7
1725566550000|2024-09-05 20:02:30|177138.6|177008.6|177144.8|177014.8|177144.8|177014.8|177138.6|177008.6|5
1725566560000|2024-09-05 20:02:40|177141.3|177011.3|177141.3|177011.3|177141.3|177011.3|177141.3|177011.3|1
1725566590000|2024-09-05 20:03:10|177144.9|177014.9|177145.6|177015.6|177145.6|177015.6|177144.9|177014.9|2
1725566610000|2024-09-05 20:03:30|177144.9|177014.9|177144.9|177014.9|177144.9|177014.9|177144.9|177014.9|1
1725566650000|2024-09-05 20:04:10|177145.7|177015.7|177145.7|177015.7|177145.7|177015.7|177145.7|177015.7|1
1725566670000|2024-09-05 20:04:30|177144.9|177014.9|177147.4|177017.4|177147.4|177017.4|177144.9|177014.9|4
1725566680000|2024-09-05 20:04:40|177147.3|177017.3|177147.4|177017.4|177147.4|177017.4|177147.3|177017.3|4
1725566700000|2024-09-05 20:05:00|177147.1|177017.1|177147.6|177017.6|177147.6|177017.6|177142.7|177012.7|6
1725566710000|2024-09-05 20:05:10|177148.1|177018.1|177150.8|177020.8|177150.8|177020.8|177148.1|177018.1|3
1725566720000|2024-09-05 20:05:20|177151.1|177021.1|177146.8|177016.8|177151.1|177021.1|177146.8|177016.8|2
1725566730000|2024-09-05 20:05:30|177146.9|177016.9|177146.9|177016.9|177146.9|177016.9|177146.9|177016.9|1
1725566740000|2024-09-05 20:05:40|177146.8|177016.8|177146.8|177016.8|177146.8|177016.8|177146.8|177016.8|1
1725566750000|2024-09-05 20:05:50|177152.5|177022.5|177152.5|177022.5|177152.5|177022.5|177152.5|177022.5|1
1725566760000|2024-09-05 20:06:00|177152.7|177022.7|177152.6|177022.6|177152.7|177022.7|177152.6|177022.6|2
1725566770000|2024-09-05 20:06:10|177152.7|177022.7|177152.8|177022.8|177152.8|177022.8|177152.7|177022.7|2
1725566780000|2024-09-05 20:06:20|177152.7|177022.7|177147.8|177017.8|177152.7|177022.7|177147.8|177017.8|2
1725566790000|2024-09-05 20:06:30|177147.7|177017.7|177147.8|177017.8|177147.8|177017.8|177147.6|177017.6|5
1725566800000|2024-09-05 20:06:40|177147.6|177017.6|177147.8|177017.8|177147.8|177017.8|177147.6|177017.6|3
1725566810000|2024-09-05 20:06:50|177152.8|177022.8|177152.2|177022.2|177153.1|177023.1|177152.2|177022.2|3
1725566830000|2024-09-05 20:07:10|177156.3|177026.3|177152.8|177022.8|177157.1|177027.1|177152.8|177022.8|3
1725566840000|2024-09-05 20:07:20|177153.1|177023.1|177152.8|177022.8|177153.1|177023.1|177152.8|177022.8|2
1725566850000|2024-09-05 20:07:30|177152.7|177022.7|177147.7|177017.7|177152.8|177022.8|177147.7|177017.7|5
1725566860000|2024-09-05 20:07:40|177146.5|177016.5|177150.2|177020.2|177150.2|177020.2|177146.5|177016.5|3
1725566870000|2024-09-05 20:07:50|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725566880000|2024-09-05 20:08:00|177150.3|177020.3|177150.4|177020.4|177150.4|177020.4|177150.3|177020.3|2
1725566890000|2024-09-05 20:08:10|177149.7|177019.7|177146.5|177016.5|177150.9|177020.9|177146.5|177016.5|4
1725566900000|2024-09-05 20:08:20|177146.7|177016.7|177145.2|177015.2|177146.7|177016.7|177145.2|177015.2|3
1725566910000|2024-09-05 20:08:30|177144.9|177014.9|177132.8|177002.8|177144.9|177014.9|177120.5|176990.5|8
1725566920000|2024-09-05 20:08:40|177132.9|177002.9|177132.8|177002.8|177132.9|177002.9|177132.8|177002.8|2
1725566930000|2024-09-05 20:08:50|177132.7|177002.7|177132.8|177002.8|177132.8|177002.8|177132.7|177002.7|2
1725566940000|2024-09-05 20:09:00|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|1
1725566950000|2024-09-05 20:09:10|177137.1|177007.1|177137.1|177007.1|177137.1|177007.1|177137.1|177007.1|1
1725566960000|2024-09-05 20:09:20|177135.3|177005.3|177135.3|177005.3|177135.3|177005.3|177135.3|177005.3|1
1725566970000|2024-09-05 20:09:30|177135.7|177005.7|177135.3|177005.3|177135.7|177005.7|177135.3|177005.3|2
1725566980000|2024-09-05 20:09:40|177134.8|177004.8|177132.3|177002.3|177134.8|177004.8|177131.9|177001.9|3
1725566990000|2024-09-05 20:09:50|177132.5|177002.5|177133.4|177003.4|177133.4|177003.4|177132|177002|4
1725567000000|2024-09-05 20:10:00|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|177133.4|177003.4|4
1725567010000|2024-09-05 20:10:10|177133.6|177003.6|177133.7|177003.7|177133.7|177003.7|177133.6|177003.6|2
1725567020000|2024-09-05 20:10:20|177133.9|177003.9|177132.3|177002.3|177133.9|177003.9|177132|177002|3
1725567040000|2024-09-05 20:10:40|177132.2|177002.2|177132.3|177002.3|177132.3|177002.3|177132.2|177002.2|4
1725567050000|2024-09-05 20:10:50|177135.4|177005.4|177137.2|177007.2|177137.2|177007.2|177135.4|177005.4|2
1725567070000|2024-09-05 20:11:10|177135.4|177005.4|177135.4|177005.4|177135.4|177005.4|177135.4|177005.4|1
1725567100000|2024-09-05 20:11:40|177135.5|177005.5|177137.2|177007.2|177137.2|177007.2|177135.4|177005.4|3
1725567120000|2024-09-05 20:12:00|177130.5|177000.5|177135.8|177005.8|177137.9|177007.9|177130.5|177000.5|4
1725567130000|2024-09-05 20:12:10|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|1
1725567140000|2024-09-05 20:12:20|177133.6|177003.6|177133.5|177003.5|177133.6|177003.6|177133.5|177003.5|2
1725567160000|2024-09-05 20:12:40|177135.8|177005.8|177135.3|177005.3|177135.8|177005.8|177135.3|177005.3|2
1725567180000|2024-09-05 20:13:00|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|1
1725567200000|2024-09-05 20:13:20|177134.2|177004.2|177134.1|177004.1|177134.2|177004.2|177134.1|177004.1|2
1725567210000|2024-09-05 20:13:30|177135.3|177005.3|177135.3|177005.3|177135.3|177005.3|177135.3|177005.3|1
1725567230000|2024-09-05 20:13:50|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725567240000|2024-09-05 20:14:00|177134.7|177004.7|177136.1|177006.1|177136.4|177006.4|177134.6|177004.6|5
1725567250000|2024-09-05 20:14:10|177135.9|177005.9|177136|177006|177136|177006|177135.9|177005.9|2
1725567260000|2024-09-05 20:14:20|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|1
1725567270000|2024-09-05 20:14:30|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|1
1725567290000|2024-09-05 20:14:50|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|1
1725567300000|2024-09-05 20:15:00|177136|177006|177136.2|177006.2|177138|177008|177135.7|177005.7|7
1725567310000|2024-09-05 20:15:10|177136.1|177006.1|177136.2|177006.2|177136.2|177006.2|177136.1|177006.1|6
1725567320000|2024-09-05 20:15:20|177135.7|177005.7|177138|177008|177138|177008|177135.7|177005.7|4
1725567330000|2024-09-05 20:15:30|177137.9|177007.9|177140|177010|177140|177010|177137.9|177007.9|5
1725567340000|2024-09-05 20:15:40|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|1
1725567350000|2024-09-05 20:15:50|177140|177010|177137.6|177007.6|177140|177010|177137.6|177007.6|2
1725567360000|2024-09-05 20:16:00|177137.4|177007.4|177137.6|177007.6|177137.7|177007.7|177137.4|177007.4|4
1725567380000|2024-09-05 20:16:20|177139.9|177009.9|177140.9|177010.9|177140.9|177010.9|177139.9|177009.9|3
1725567390000|2024-09-05 20:16:30|177145.4|177015.4|177145.4|177015.4|177145.4|177015.4|177145.4|177015.4|1
1725567400000|2024-09-05 20:16:40|177138.3|177008.3|177138.2|177008.2|177138.3|177008.3|177138.2|177008.2|2
1725567410000|2024-09-05 20:16:50|177138|177008|177143.4|177013.4|177143.4|177013.4|177138|177008|4
1725567420000|2024-09-05 20:17:00|177143.7|177013.7|177138.2|177008.2|177143.7|177013.7|177137.9|177007.9|4
1725567430000|2024-09-05 20:17:10|177138.1|177008.1|177146.7|177016.7|177146.7|177016.7|177138.1|177008.1|3
1725567440000|2024-09-05 20:17:20|177145.8|177015.8|177138.3|177008.3|177145.8|177015.8|177138.3|177008.3|3
1725567460000|2024-09-05 20:17:40|177134.5|177004.5|177134.6|177004.6|177134.6|177004.6|177134.5|177004.5|2
1725567470000|2024-09-05 20:17:50|177134.5|177004.5|177134.6|177004.6|177134.6|177004.6|177134.4|177004.4|3
1725567480000|2024-09-05 20:18:00|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|1
1725567490000|2024-09-05 20:18:10|177138.3|177008.3|177137.5|177007.5|177138.3|177008.3|177137.5|177007.5|2
1725567510000|2024-09-05 20:18:30|177136.6|177006.6|177133.5|177003.5|177137.3|177007.3|177133.5|177003.5|6
1725567520000|2024-09-05 20:18:40|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|1
1725567530000|2024-09-05 20:18:50|177133.5|177003.5|177133.3|177003.3|177133.5|177003.5|177133.3|177003.3|2
1725567540000|2024-09-05 20:19:00|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|1
1725567550000|2024-09-05 20:19:10|177137.2|177007.2|177137.2|177007.2|177137.2|177007.2|177137.2|177007.2|1
1725567570000|2024-09-05 20:19:30|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|1
1725567580000|2024-09-05 20:19:40|177133.6|177003.6|177133.7|177003.7|177133.7|177003.7|177133.6|177003.6|2
1725567590000|2024-09-05 20:19:50|177128.2|176998.2|177128.2|176998.2|177128.2|176998.2|177128.2|176998.2|1
1725567600000|2024-09-05 20:20:00|177131.6|177001.6|177131.6|177001.6|177131.6|177001.6|177131.6|177001.6|1
1725567610000|2024-09-05 20:20:10|177132.9|177002.9|177132.9|177002.9|177132.9|177002.9|177132.9|177002.9|1
1725567620000|2024-09-05 20:20:20|177139|177009|177124.2|176994.2|177139|177009|177124.2|176994.2|3
1725567630000|2024-09-05 20:20:30|177129.6|176999.6|177129.6|176999.6|177129.6|176999.6|177129.6|176999.6|1
1725567640000|2024-09-05 20:20:40|177124.3|176994.3|177124.3|176994.3|177124.3|176994.3|177124.2|176994.2|3
1725567650000|2024-09-05 20:20:50|177124.2|176994.2|177133.5|177003.5|177133.5|177003.5|177124.2|176994.2|2
1725567660000|2024-09-05 20:21:00|177135|177005|177135|177005|177135|177005|177135|177005|1
1725567680000|2024-09-05 20:21:20|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|1
1725567690000|2024-09-05 20:21:30|177125.8|176995.8|177125.8|176995.8|177125.8|176995.8|177125.8|176995.8|1
1725567700000|2024-09-05 20:21:40|177130.5|177000.5|177130.4|177000.4|177130.5|177000.5|177130.4|177000.4|2
1725567710000|2024-09-05 20:21:50|177130.3|177000.3|177133.8|177003.8|177133.8|177003.8|177130.3|177000.3|2
1725567730000|2024-09-05 20:22:10|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|1
1725567740000|2024-09-05 20:22:20|177131.1|177001.1|177131.1|177001.1|177131.1|177001.1|177131.1|177001.1|1
1725567750000|2024-09-05 20:22:30|177131|177001|177131|177001|177131|177001|177131|177001|1
1725567760000|2024-09-05 20:22:40|177131.2|177001.2|177129.3|176999.3|177131.2|177001.2|177129.3|176999.3|3
1725567770000|2024-09-05 20:22:50|177132.8|177002.8|177132.8|177002.8|177132.8|177002.8|177132.8|177002.8|1
1725567790000|2024-09-05 20:23:10|177129.4|176999.4|177129.4|176999.4|177129.4|176999.4|177129.4|176999.4|1
1725567800000|2024-09-05 20:23:20|177129.5|176999.5|177129.3|176999.3|177129.5|176999.5|177129.3|176999.3|2
1725567810000|2024-09-05 20:23:30|177129.5|176999.5|177129.5|176999.5|177129.5|176999.5|177129.5|176999.5|1
1725567820000|2024-09-05 20:23:40|177129.3|176999.3|177132.7|177002.7|177134.4|177004.4|177129.3|176999.3|5
1725567830000|2024-09-05 20:23:50|177138.8|177008.8|177132.7|177002.7|177138.8|177008.8|177132.7|177002.7|3
1725567840000|2024-09-05 20:24:00|177133.2|177003.2|177124|176994|177133.2|177003.2|177124|176994|2
1725567850000|2024-09-05 20:24:10|177123.7|176993.7|177129.4|176999.4|177129.4|176999.4|177123.7|176993.7|3
1725567870000|2024-09-05 20:24:30|177133.2|177003.2|177133.2|177003.2|177133.2|177003.2|177133.2|177003.2|1
1725567880000|2024-09-05 20:24:40|177132.1|177002.1|177132.1|177002.1|177132.1|177002.1|177132.1|177002.1|1
1725567900000|2024-09-05 20:25:00|177123.6|176993.6|177123.5|176993.5|177123.6|176993.6|177123.5|176993.5|2
1725567910000|2024-09-05 20:25:10|177126.8|176996.8|177131.4|177001.4|177131.4|177001.4|177126.5|176996.5|3
1725567920000|2024-09-05 20:25:20|177124.1|176994.1|177131.5|177001.5|177131.5|177001.5|177124.1|176994.1|5
1725567930000|2024-09-05 20:25:30|177134.8|177004.8|177136.4|177006.4|177136.4|177006.4|177134.8|177004.8|2
1725567940000|2024-09-05 20:25:40|177134.8|177004.8|177134.8|177004.8|177134.8|177004.8|177134.8|177004.8|1
1725567950000|2024-09-05 20:25:50|177141.2|177011.2|177131.3|177001.3|177141.2|177011.2|177131.3|177001.3|4
1725567970000|2024-09-05 20:26:10|177131.7|177001.7|177131.7|177001.7|177131.7|177001.7|177131.4|177001.4|3
1725567980000|2024-09-05 20:26:20|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|1
1725568010000|2024-09-05 20:26:50|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|1
1725568020000|2024-09-05 20:27:00|177131.9|177001.9|177130.1|177000.1|177131.9|177001.9|177129.9|176999.9|4
1725568030000|2024-09-05 20:27:10|177129.7|176999.7|177123.7|176993.7|177129.7|176999.7|177123.7|176993.7|2
1725568040000|2024-09-05 20:27:20|177133.8|177003.8|177127.5|176997.5|177133.8|177003.8|177127.5|176997.5|2
1725568050000|2024-09-05 20:27:30|177133.8|177003.8|177133.8|177003.8|177133.8|177003.8|177133.8|177003.8|1
1725568060000|2024-09-05 20:27:40|177130.1|177000.1|177130.1|177000.1|177130.1|177000.1|177130.1|177000.1|1
1725568070000|2024-09-05 20:27:50|177124.6|176994.6|177123.4|176993.4|177124.7|176994.7|177123.4|176993.4|6
1725568080000|2024-09-05 20:28:00|177123.3|176993.3|177123.4|176993.4|177123.4|176993.4|177123.3|176993.3|2
1725568090000|2024-09-05 20:28:10|177123.5|176993.5|177103.2|177013.2|177123.5|177013.2|177103.2|176993.4|3
1725568100000|2024-09-05 20:28:20|177111.8|177021.8|177111.8|177021.8|177111.8|177021.8|177111.8|177021.8|1
1725568110000|2024-09-05 20:28:30|177111.7|177021.7|177111.7|177021.7|177111.7|177021.7|177111.7|177021.7|1
1725568120000|2024-09-05 20:28:40|177123.3|176993.3|177123.8|176993.8|177123.9|176993.9|177123.3|176993.3|4
1725568130000|2024-09-05 20:28:50|177122.3|176992.3|177120.3|176990.3|177122.4|176992.4|177120.3|176990.3|4
1725568140000|2024-09-05 20:29:00|177120.4|176990.4|177120.3|176990.3|177120.4|176990.4|177120.3|176990.3|2
1725568150000|2024-09-05 20:29:10|177122.8|176992.8|177122.7|176992.7|177122.8|176992.8|177122.7|176992.7|4
1725568160000|2024-09-05 20:29:20|177104.7|177014.7|177103|177013|177104.7|177014.7|177100.3|177010.3|9
1725568170000|2024-09-05 20:29:30|177103.1|177013.1|177118.8|176988.8|177118.8|177013.1|177101.1|176988.8|4
1725568180000|2024-09-05 20:29:40|177118.7|176988.7|177118.8|176988.8|177118.8|176988.8|177118.7|176988.7|2
1725568190000|2024-09-05 20:29:50|177118.9|176988.9|177118.4|176988.4|177119.1|176989.1|177118.4|176988.4|3
1725568200000|2024-09-05 20:30:00|177121.4|176991.4|177127.6|176997.6|177127.6|176997.6|177121.4|176991.4|6
1725568210000|2024-09-05 20:30:10|177127.7|176997.7|177127.6|176997.6|177127.7|176997.7|177127.6|176997.6|2
1725568220000|2024-09-05 20:30:20|177127.5|176997.5|177131.4|177001.4|177131.4|177001.4|177127.5|176997.5|4
1725568230000|2024-09-05 20:30:30|177131.9|177001.9|177135|177005|177135|177005|177129.7|176999.7|7
1725568240000|2024-09-05 20:30:40|177132.7|177002.7|177135.1|177005.1|177135.1|177005.1|177132.7|177002.7|5
1725568250000|2024-09-05 20:30:50|177133|177003|177133.1|177003.1|177135.1|177005.1|177133|177003|6
1725568260000|2024-09-05 20:31:00|177135.5|177005.5|177135.5|177005.5|177135.5|177005.5|177135.5|177005.5|1
1725568270000|2024-09-05 20:31:10|177140.4|177010.4|177135.5|177005.5|177140.4|177010.4|177135.5|177005.5|2
1725568280000|2024-09-05 20:31:20|177133.3|177003.3|177135.3|177005.3|177135.3|177005.3|177133.3|177003.3|3
1725568290000|2024-09-05 20:31:30|177135.1|177005.1|177134.1|177004.1|177135.1|177005.1|177131.9|177001.9|3
1725568300000|2024-09-05 20:31:40|177134|177004|177134|177004|177134|177004|177134|177004|1
1725568310000|2024-09-05 20:31:50|177131.9|177001.9|177135.5|177005.5|177135.5|177005.5|177131.8|177001.8|3
1725568320000|2024-09-05 20:32:00|177140.4|177010.4|177135.5|177005.5|177140.4|177010.4|177135.5|177005.5|2
1725568330000|2024-09-05 20:32:10|177140.4|177010.4|177135.5|177005.5|177140.4|177010.4|177135.5|177005.5|2
1725568340000|2024-09-05 20:32:20|177138.2|177008.2|177135.5|177005.5|177138.2|177008.2|177135.5|177005.5|2
1725568350000|2024-09-05 20:32:30|177135.4|177005.4|177135.5|177005.5|177135.5|177005.5|177135.1|177005.1|3
1725568360000|2024-09-05 20:32:40|177135.7|177005.7|177138.2|177008.2|177138.2|177008.2|177135.5|177005.5|5
1725568370000|2024-09-05 20:32:50|177135.5|177005.5|177135.3|177005.3|177135.5|177005.5|177130.3|177000.3|5
1725568390000|2024-09-05 20:33:10|177137.3|177007.3|177136.8|177006.8|177137.3|177007.3|177136.7|177006.7|3
1725568400000|2024-09-05 20:33:20|177137.3|177007.3|177136.6|177006.6|177137.3|177007.3|177135.3|177005.3|7
1725568410000|2024-09-05 20:33:30|177136.4|177006.4|177136.6|177006.6|177136.6|177006.6|177136.4|177006.4|2
1725568420000|2024-09-05 20:33:40|177136.7|177006.7|177136.7|177006.7|177136.7|177006.7|177136.7|177006.7|1
1725568430000|2024-09-05 20:33:50|177137.2|177007.2|177137.2|177007.2|177137.2|177007.2|177137.2|177007.2|1
1725568450000|2024-09-05 20:34:10|177139.6|177009.6|177136.7|177006.7|177139.6|177009.6|177136.7|177006.7|2
1725568460000|2024-09-05 20:34:20|177139.6|177009.6|177137.2|177007.2|177139.6|177009.6|177136.7|177006.7|3
1725568470000|2024-09-05 20:34:30|177136.6|177006.6|177142|177012|177142|177012|177136.6|177006.6|7
1725568480000|2024-09-05 20:34:40|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725568510000|2024-09-05 20:35:10|177138.5|177008.5|177138.5|177008.5|177138.5|177008.5|177138.5|177008.5|1
1725568520000|2024-09-05 20:35:20|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|1
1725568530000|2024-09-05 20:35:30|177138.2|177008.2|177145.9|177015.9|177145.9|177015.9|177138.2|177008.2|2
1725568540000|2024-09-05 20:35:40|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725568550000|2024-09-05 20:35:50|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|1
1725568560000|2024-09-05 20:36:00|177138.5|177008.5|177139.7|177009.7|177139.7|177009.7|177138.5|177008.5|2
1725568570000|2024-09-05 20:36:10|177139.5|177009.5|177138.4|177008.4|177139.5|177009.5|177138.4|177008.4|2
1725568580000|2024-09-05 20:36:20|177138.6|177008.6|177145.9|177015.9|177145.9|177015.9|177138.6|177008.6|4
1725568590000|2024-09-05 20:36:30|177140.6|177010.6|177145.9|177015.9|177145.9|177015.9|177138|177008|3
1725568600000|2024-09-05 20:36:40|177145|177015|177142.9|177012.9|177145|177015|177142.9|177012.9|2
1725568610000|2024-09-05 20:36:50|177137.7|177007.7|177137|177007|177137.7|177007.7|177137|177007|2
1725568620000|2024-09-05 20:37:00|177136.8|177006.8|177137.1|177007.1|177137.1|177007.1|177136.8|177006.8|2
1725568630000|2024-09-05 20:37:10|177136.9|177006.9|177137.1|177007.1|177137.1|177007.1|177136.9|177006.9|2
1725568640000|2024-09-05 20:37:20|177142.9|177012.9|177142.9|177012.9|177142.9|177012.9|177142.9|177012.9|1
1725568650000|2024-09-05 20:37:30|177137.7|177007.7|177137.7|177007.7|177137.7|177007.7|177137.7|177007.7|1
1725568660000|2024-09-05 20:37:40|177135.9|177005.9|177137|177007|177137|177007|177135.9|177005.9|2
1725568670000|2024-09-05 20:37:50|177133.4|177003.4|177137|177007|177137|177007|177133.4|177003.4|2
1725568680000|2024-09-05 20:38:00|177136|177006|177136|177006|177136|177006|177136|177006|1
1725568690000|2024-09-05 20:38:10|177132.7|177002.7|177132.7|177002.7|177132.7|177002.7|177132.7|177002.7|1
1725568700000|2024-09-05 20:38:20|177136|177006|177141.5|177011.5|177141.5|177011.5|177136|177006|3
1725568710000|2024-09-05 20:38:30|177140.8|177010.8|177142|177012|177142|177012|177139.4|177009.4|4
1725568720000|2024-09-05 20:38:40|177142.8|177012.8|177143.8|177013.8|177143.8|177013.8|177142.8|177012.8|2
1725568730000|2024-09-05 20:38:50|177136.6|177006.6|177136.5|177006.5|177136.6|177006.6|177136.5|177006.5|2
1725568740000|2024-09-05 20:39:00|177136.8|177006.8|177142.8|177012.8|177142.8|177012.8|177136.2|177006.2|3
1725568750000|2024-09-05 20:39:10|177136.6|177006.6|177136.6|177006.6|177136.6|177006.6|177136.6|177006.6|1
1725568760000|2024-09-05 20:39:20|177142.8|177012.8|177144.3|177014.3|177144.3|177014.3|177142.8|177012.8|2
1725568780000|2024-09-05 20:39:40|177133.8|177003.8|177133.8|177003.8|177133.8|177003.8|177133.8|177003.8|1
1725568790000|2024-09-05 20:39:50|177130.9|177000.9|177136.6|177006.6|177136.8|177006.8|177130.9|177000.9|4
1725568800000|2024-09-05 20:40:00|177135.3|177005.3|177163.9|177033.9|177166.4|177036.4|177132.6|177002.6|23
1725568810000|2024-09-05 20:40:10|177165.7|177035.7|177162.6|177032.6|177166.6|177036.6|177159.7|177029.7|17
1725568820000|2024-09-05 20:40:20|177162.4|177032.4|177175.3|177045.3|177176|177046|177159.3|177029.3|31
1725568830000|2024-09-05 20:40:30|177164.7|177034.7|177166.7|177036.7|177176.4|177046.4|177161|177031|19
1725568840000|2024-09-05 20:40:40|177163.2|177033.2|177165|177035|177176.1|177046.1|177160.7|177030.7|27
1725568850000|2024-09-05 20:40:50|177169.5|177039.5|177169.6|177039.6|177180.7|177050.7|177160.9|177030.9|29
1725568860000|2024-09-05 20:41:00|177163.8|177033.8|177175.7|177045.7|177176.5|177046.5|177163.3|177033.3|14
1725568870000|2024-09-05 20:41:10|177176.1|177046.1|177176.2|177046.2|177176.2|177046.2|177172.6|177042.6|4
1725568880000|2024-09-05 20:41:20|177176.1|177046.1|177179.7|177049.7|177179.7|177049.7|177172.2|177042.2|4
1725568890000|2024-09-05 20:41:30|177178.7|177048.7|177179.9|177049.9|177179.9|177049.9|177178.7|177048.7|5
1725568900000|2024-09-05 20:41:40|177179|177049|177179|177049|177179.9|177049.9|177179|177049|4
1725568910000|2024-09-05 20:41:50|177175.8|177045.8|177172.2|177042.2|177176.1|177046.1|177171|177041|7
1725568920000|2024-09-05 20:42:00|177171.3|177041.3|177177.3|177047.3|177177.6|177047.6|177171.3|177041.3|11
1725568930000|2024-09-05 20:42:10|177172.1|177042.1|177177.4|177047.4|177177.5|177047.5|177172.1|177042.1|7
1725568940000|2024-09-05 20:42:20|177172.2|177042.2|177181.5|177051.5|177181.5|177051.5|177172.2|177042.2|10
1725568950000|2024-09-05 20:42:30|177180.8|177050.8|177180.8|177050.8|177181.9|177051.9|177180.8|177050.8|7
1725568960000|2024-09-05 20:42:40|177182.1|177052.1|177179.2|177049.2|177184.2|177054.2|177178.1|177048.1|14
1725568970000|2024-09-05 20:42:50|177178.1|177048.1|177178.7|177048.7|177185.7|177055.7|177178|177048|9
1725568980000|2024-09-05 20:43:00|177178|177048|177178.8|177048.8|177179|177049|177175.4|177045.4|15
1725568990000|2024-09-05 20:43:10|177178|177048|177181.7|177051.7|177182.9|177052.9|177174.6|177044.6|9
1725569000000|2024-09-05 20:43:20|177182.9|177052.9|177183.1|177053.1|177183.1|177053.1|177180.5|177050.5|13
1725569010000|2024-09-05 20:43:30|177183.2|177053.2|177178.3|177048.3|177185.3|177055.3|177178.3|177048.3|5
1725569020000|2024-09-05 20:43:40|177183.4|177053.4|177178.6|177048.6|177183.6|177053.6|177178.1|177048.1|11
1725569030000|2024-09-05 20:43:50|177178.7|177048.7|177178.9|177048.9|177179|177049|177175.4|177045.4|9
1725569040000|2024-09-05 20:44:00|177180.1|177050.1|177180.1|177050.1|177180.1|177050.1|177180.1|177050.1|1
1725569050000|2024-09-05 20:44:10|177177.9|177047.9|177171.1|177041.1|177177.9|177047.9|177171.1|177041.1|4
1725569070000|2024-09-05 20:44:30|177171|177041|177175.7|177045.7|177175.7|177045.7|177170.5|177040.5|4
1725569100000|2024-09-05 20:45:00|177177.4|177047.4|177168.5|177038.5|177178.6|177048.6|177168.5|177038.5|4
1725569110000|2024-09-05 20:45:10|177168.8|177038.8|177168|177038|177174.2|177044.2|177164.1|177034.1|12
1725569120000|2024-09-05 20:45:20|177173.9|177043.9|177167.7|177037.7|177173.9|177043.9|177167.7|177037.7|5
1725569130000|2024-09-05 20:45:30|177173.9|177043.9|177167.5|177037.5|177173.9|177043.9|177167.5|177037.5|10
1725569140000|2024-09-05 20:45:40|177173.9|177043.9|177173.9|177043.9|177173.9|177043.9|177173.9|177043.9|1
1725569160000|2024-09-05 20:46:00|177166.8|177036.8|177166.7|177036.7|177166.8|177036.8|177166.7|177036.7|2
1725569170000|2024-09-05 20:46:10|177185.7|177055.7|177166.5|177036.5|177185.7|177055.7|177166.5|177036.5|6
1725569180000|2024-09-05 20:46:20|177173.8|177043.8|177173.8|177043.8|177173.8|177043.8|177173.8|177043.8|1
1725569190000|2024-09-05 20:46:30|177185.7|177055.7|177173.8|177043.8|177185.7|177055.7|177173.8|177043.8|7
1725569210000|2024-09-05 20:46:50|177174.4|177044.4|177174.4|177044.4|177174.4|177044.4|177174.4|177044.4|1
1725569220000|2024-09-05 20:47:00|177186|177056|177174.4|177044.4|177186|177056|177174.4|177044.4|8
1725569230000|2024-09-05 20:47:10|177185.9|177055.9|177174.4|177044.4|177186|177056|177174.4|177044.4|9
1725569240000|2024-09-05 20:47:20|177186|177056|177174.4|177044.4|177186|177056|177174.4|177044.4|6
1725569270000|2024-09-05 20:47:50|177185.9|177055.9|177185.9|177055.9|177185.9|177055.9|177174.4|177044.4|5
1725569280000|2024-09-05 20:48:00|177174.4|177044.4|177174.4|177044.4|177185.9|177055.9|177174.4|177044.4|3
1725569290000|2024-09-05 20:48:10|177185.9|177055.9|177174.4|177044.4|177185.9|177055.9|177174.4|177044.4|4
1725569300000|2024-09-05 20:48:20|177185.9|177055.9|177174.4|177044.4|177185.9|177055.9|177174.4|177044.4|4
1725569310000|2024-09-05 20:48:30|177174.3|177044.3|177174.3|177044.3|177174.3|177044.3|177174.3|177044.3|1
1725569320000|2024-09-05 20:48:40|177186.5|177056.5|177186.5|177056.5|177186.5|177056.5|177186.5|177056.5|1
1725569330000|2024-09-05 20:48:50|177173.4|177043.4|177186.5|177056.5|177186.5|177056.5|177173.4|177043.4|6
1725569340000|2024-09-05 20:49:00|177173.4|177043.4|177186.5|177056.5|177186.5|177056.5|177173.4|177043.4|5
1725569350000|2024-09-05 20:49:10|177173.4|177043.4|177186.5|177056.5|177186.5|177056.5|177173.4|177043.4|2
1725569360000|2024-09-05 20:49:20|177174.3|177044.3|177174.3|177044.3|177174.3|177044.3|177174.3|177044.3|1
1725569380000|2024-09-05 20:49:40|177186.3|177056.3|177186.3|177056.3|177186.3|177056.3|177173|177043|3
1725569390000|2024-09-05 20:49:50|177173|177043|177186.3|177056.3|177186.3|177056.3|177173|177043|10
1725569400000|2024-09-05 20:50:00|177177.2|177047.2|177186.2|177056.2|177186.7|177056.7|177175.5|177045.5|14
1725569410000|2024-09-05 20:50:10|177175.5|177045.5|177174.7|177044.7|177186.2|177056.2|177174.7|177044.7|6
1725569430000|2024-09-05 20:50:30|177186.7|177056.7|177186.7|177056.7|177186.7|177056.7|177174.7|177044.7|3
1725569440000|2024-09-05 20:50:40|177174.7|177044.7|177181.4|177051.4|177186.7|177056.7|177174.7|177044.7|15
1725569450000|2024-09-05 20:50:50|177186.7|177056.7|177186.7|177056.7|177186.7|177056.7|177181.4|177051.4|15
1725569460000|2024-09-05 20:51:00|177181.4|177051.4|177174.7|177044.7|177186.7|177056.7|177172.2|177042.2|14
1725569470000|2024-09-05 20:51:10|177172.2|177042.2|177174|177044|177174.7|177044.7|177171.8|177041.8|19
1725569480000|2024-09-05 20:51:20|177171.8|177041.8|177185.1|177055.1|177185.1|177055.1|177171.8|177041.8|21
1725569490000|2024-09-05 20:51:30|177180.2|177050.2|177186|177056|177186|177056|177174|177044|20
1725569500000|2024-09-05 20:51:40|177182.5|177052.5|177182.5|177052.5|177182.5|177052.5|177173.3|177043.3|19
1725569510000|2024-09-05 20:51:50|177181.9|177051.9|177182.5|177052.5|177182.5|177052.5|177173.7|177043.7|22
1725569520000|2024-09-05 20:52:00|177181.9|177051.9|177182.5|177052.5|177182.5|177052.5|177171.6|177041.6|24
1725569530000|2024-09-05 20:52:10|177175|177045|177175|177045|177175|177045|177172.5|177042.5|17
1725569540000|2024-09-05 20:52:20|177172.5|177042.5|177174.4|177044.4|177175|177045|177172.1|177042.1|17
1725569550000|2024-09-05 20:52:30|177172.1|177042.1|177181.6|177051.6|177182|177052|177172.1|177042.1|22
1725569560000|2024-09-05 20:52:40|177182|177052|177182|177052|177182|177052|177173.4|177043.4|18
1725569570000|2024-09-05 20:52:50|177181.6|177051.6|177181.6|177051.6|177182|177052|177173.4|177043.4|21
1725569580000|2024-09-05 20:53:00|177182|177052|177174.4|177044.4|177182|177052|177172.1|177042.1|19
1725569590000|2024-09-05 20:53:10|177172.1|177042.1|177174.4|177044.4|177174.4|177044.4|177172.1|177042.1|14
1725569600000|2024-09-05 20:53:20|177172.1|177042.1|177172.1|177042.1|177174.4|177044.4|177172.1|177042.1|9
1725569610000|2024-09-05 20:53:30|177181.7|177051.7|177181.7|177051.7|177181.7|177051.7|177172.7|177042.7|12
1725569620000|2024-09-05 20:53:40|177181.1|177051.1|177181.2|177051.2|177181.7|177051.7|177172.7|177042.7|16
1725569630000|2024-09-05 20:53:50|177180.7|177050.7|177181.2|177051.2|177181.2|177051.2|177172.3|177042.3|11
1725569640000|2024-09-05 20:54:00|177180.7|177050.7|177173.9|177043.9|177181.2|177051.2|177171.7|177041.7|13
1725569650000|2024-09-05 20:54:10|177171.7|177041.7|177173.9|177043.9|177173.9|177043.9|177171.7|177041.7|8
1725569660000|2024-09-05 20:54:20|177171.7|177041.7|177181.3|177051.3|177182|177052|177171.7|177041.7|19
1725569670000|2024-09-05 20:54:30|177182|177052|177181.3|177051.3|177182|177052|177172.5|177042.5|16
1725569680000|2024-09-05 20:54:40|177182|177052|177181.6|177051.6|177182|177052|177172.3|177042.3|10
1725569690000|2024-09-05 20:54:50|177172.3|177042.3|177172|177042|177181.6|177051.6|177172|177042|12
1725569700000|2024-09-05 20:55:00|177174.6|177044.6|177177.8|177047.8|177177.8|177047.8|177174.6|177044.6|20
1725569710000|2024-09-05 20:55:10|177174.6|177044.6|177177.8|177047.8|177177.8|177047.8|177174.6|177044.6|22
1725569720000|2024-09-05 20:55:20|177174.6|177044.6|177179.9|177049.9|177184.5|177054.5|177174.6|177044.6|26
1725569730000|2024-09-05 20:55:30|177179.7|177049.7|177184.2|177054.2|177184.2|177054.2|177177.2|177047.2|31
1725569740000|2024-09-05 20:55:40|177183.1|177053.1|177183.1|177053.1|177184.2|177054.2|177177.2|177047.2|28
1725569750000|2024-09-05 20:55:50|177179.7|177049.7|177184.2|177054.2|177184.2|177054.2|177179.7|177049.7|2
1725569760000|2024-09-05 20:56:00|177181|177051|177170.3|177040.3|177181|177051|177166.7|177036.7|38
1725569770000|2024-09-05 20:56:10|177177.4|177047.4|177167.7|177037.7|177203.2|177049.7|177166.4|176996.5|40
1725569780000|2024-09-05 20:56:20|177166.4|177036.4|177202.1|176996.5|177203.2|177040.3|177166.4|176996.5|40
1725569790000|2024-09-05 20:56:30|177169.2|177039.2|177181|177051|177203.2|177051|177166.4|176997.6|38
1725569800000|2024-09-05 20:56:40|177177.2|177047.2|177177.2|177047.2|177181|177051|177174|177044|37
1725569810000|2024-09-05 20:56:50|177174|177044|177169.5|177039.5|177209.6|177051|177169.5|177001.6|36
1725569820000|2024-09-05 20:57:00|177174.1|177044.1|177173|177043|177208.5|177044.1|177161.2|177001.6|38
1725569830000|2024-09-05 20:57:10|177162.8|177032.8|177233.2|177019.9|177234.7|177043|177162.8|177018.3|37
1725569840000|2024-09-05 20:57:20|177231.9|177018.3|177233.2|177019.9|177234.7|177043|177169.5|177018.3|37
1725569850000|2024-09-05 20:57:30|177231.9|177018.3|177174.1|177044.1|177259.9|177051.1|177171.1|177018.3|38
1725569860000|2024-09-05 20:57:40|177181.1|177051.1|177181.1|177051.1|177181.1|177051.1|177174.1|177044.1|36
1725569870000|2024-09-05 20:57:50|177177.3|177047.3|177174.1|177044.1|177181.1|177051.1|177174.1|177044.1|35
1725569880000|2024-09-05 20:58:00|177181.1|177051.1|177232|177018.3|177234.8|177051.1|177169.5|177018.3|37
1725569890000|2024-09-05 20:58:10|177234.8|177021.8|177234.8|177021.8|177234.8|177043|177169.5|177018.3|36
1725569900000|2024-09-05 20:58:20|177233.2|177019.9|177233.2|177019.9|177234.8|177043|177169.5|177018.3|37
1725569910000|2024-09-05 20:58:30|177232|177018.3|177177.7|177047.7|177259.9|177051.1|177169.5|177018.3|38
1725569920000|2024-09-05 20:58:40|177181.1|177051.1|177177.3|177047.3|177181.1|177051.1|177174.1|177044.1|38
1725569930000|2024-09-05 20:58:50|177174.1|177044.1|177177.3|177047.3|177262.9|177051.1|177174.1|177029.2|37
1725569940000|2024-09-05 20:59:00|177171.4|177041.4|177235.5|177018.2|177236.6|177042.9|177171.1|177016.1|31
1725569950000|2024-09-05 20:59:10|177171.7|177041.7|177171.7|177041.7|177236.5|177042.9|177171.3|177017.5|30
1725569960000|2024-09-05 20:59:20|177235.5|177018.2|177171.7|177041.7|177236.5|177042.9|177171.4|176975.4|16
1725569970000|2024-09-05 20:59:30|177275.9|177013.2|177275.9|177013.2|177285.5|177041.3|177170.1|176968.7|30
1725569980000|2024-09-05 20:59:40|177252.5|177016.1|177275.9|177013.2|177285.5|177017.1|177194.7|176968.7|27
1725569990000|2024-09-05 20:59:50|177276.6|177014|177366.7|177024.7|177414.8|177072.8|177275.7|177001.8|11
1725570000000|2024-09-05 21:00:00|177376.7|177034.7|177311.2|176969.2|177376.7|177034.7|177311.2|176969.2|3
1725570020000|2024-09-05 21:00:20|177311.1|176969.1|177311.1|176969.1|177311.1|176969.1|177311.1|176969.1|1
1725570030000|2024-09-05 21:00:30|177311|176969|177311|176969|177311|176969|177311|176969|1
1725570040000|2024-09-05 21:00:40|177310.9|176968.9|177310.9|176968.9|177310.9|176968.9|177310.9|176968.9|1
1725570060000|2024-09-05 21:01:00|177310.8|176968.8|177310.8|176968.8|177310.8|176968.8|177310.8|176968.8|1
1725570070000|2024-09-05 21:01:10|177310.7|176968.7|177310.7|176968.7|177310.7|176968.7|177310.7|176968.7|1
1725570090000|2024-09-05 21:01:30|177310.8|176968.8|177310.8|176968.8|177310.8|176968.8|177310.8|176968.8|1
1725570110000|2024-09-05 21:01:50|177310.9|176968.9|177310.9|176968.9|177310.9|176968.9|177310.9|176968.9|1
1725570120000|2024-09-05 21:02:00|177317.3|176975.3|177317.2|176975.2|177317.3|176975.3|177317.2|176975.2|2
1725570150000|2024-09-05 21:02:30|177317.1|176975.1|177317.1|176975.1|177317.1|176975.1|177317.1|176975.1|1
1725570160000|2024-09-05 21:02:40|177317|176975|177317|176975|177317|176975|177317|176975|1
1725570170000|2024-09-05 21:02:50|177316.9|176974.9|177316.9|176974.9|177316.9|176974.9|177316.9|176974.9|1
1725570190000|2024-09-05 21:03:10|177324.2|176982.2|177324.2|176982.2|177324.2|176982.2|177324.2|176982.2|1
1725570210000|2024-09-05 21:03:30|177324|176982|177324|176982|177324|176982|177324|176982|1
1725570240000|2024-09-05 21:04:00|177323.9|176981.9|177323.8|176981.8|177323.9|176981.9|177323.8|176981.8|2
1725570260000|2024-09-05 21:04:20|177323.7|176981.7|177323.7|176981.7|177323.7|176981.7|177323.7|176981.7|1
1725570290000|2024-09-05 21:04:50|177236.7|176894.7|177236.6|176894.6|177236.7|176894.7|177236.6|176894.6|2
1725570310000|2024-09-05 21:05:10|177236.4|176894.4|177236.4|176894.4|177236.4|176894.4|177236.4|176894.4|1
1725570320000|2024-09-05 21:05:20|177236.3|176894.3|177391.6|177049.6|177397.3|177055.3|177235.9|176894.3|4
1725570330000|2024-09-05 21:05:30|177235.9|176894.3|177235.9|176894.3|177235.9|176894.3|177235.9|176894.3|1
1725570340000|2024-09-05 21:05:40|177235.2|176894.8|177235.2|176894.8|177235.2|176894.8|177235.2|176894.8|1
1725570350000|2024-09-05 21:05:50|177234.4|176895.3|177233.8|176895.7|177234.4|176895.7|177233.8|176895.3|2
1725570370000|2024-09-05 21:06:10|177233.1|176896.2|177233.1|176896.2|177233.1|176896.2|177233.1|176896.2|1
1725570380000|2024-09-05 21:06:20|177232.4|176896.6|177182.4|176840.4|177232.4|176896.6|177180.9|176838.9|4
1725570390000|2024-09-05 21:06:30|177182.2|176840.2|177184.1|176842.1|177184.1|176842.1|177182.2|176840.2|3
1725570400000|2024-09-05 21:06:40|177183.9|176841.9|177185.2|176843.2|177185.2|176843.2|177183.9|176841.9|3
1725570410000|2024-09-05 21:06:50|177185|176843|177187.4|176845.4|177187.4|176845.4|177185|176843|6
1725570420000|2024-09-05 21:07:00|177188.2|176846.2|177188.5|176846.5|177188.5|176846.5|177188.2|176846.2|2
1725570430000|2024-09-05 21:07:10|177188.3|176846.3|177189.8|176847.8|177189.8|176847.8|177188.3|176846.3|4
1725570440000|2024-09-05 21:07:20|177189.6|176847.6|177198.3|176856.3|177198.3|176856.3|177189.6|176847.6|3
1725570450000|2024-09-05 21:07:30|177198.2|176856.2|177198.2|176856.2|177198.2|176856.2|177198.2|176856.2|1
1725570460000|2024-09-05 21:07:40|177198|176856|177197.8|176855.8|177198|176856|177197.8|176855.8|2
1725570480000|2024-09-05 21:08:00|177197.7|176855.7|177197.7|176855.7|177197.7|176855.7|177197.7|176855.7|1
1725570490000|2024-09-05 21:08:10|177197.5|176855.5|177197.5|176855.5|177197.5|176855.5|177197.5|176855.5|1
1725570500000|2024-09-05 21:08:20|177197.4|176855.4|177197.2|176855.2|177197.4|176855.4|177197.2|176855.2|2
1725570520000|2024-09-05 21:08:40|177197.1|176855.1|177197.1|176855.1|177197.1|176855.1|177197.1|176855.1|1
1725570530000|2024-09-05 21:08:50|177197|176855|177196.9|176854.9|177197|176855|177196.9|176854.9|2
1725570550000|2024-09-05 21:09:10|177196.8|176854.8|177196.6|176854.6|177196.8|176854.8|177196.6|176854.6|2
1725570570000|2024-09-05 21:09:30|177196.5|176854.5|177196.5|176854.5|177196.5|176854.5|177196.5|176854.5|1
1725570580000|2024-09-05 21:09:40|177196.4|176854.4|177196.2|176854.2|177196.4|176854.4|177196.2|176854.2|2
1725570600000|2024-09-05 21:10:00|177196.1|176854.1|177282.9|176940.9|177518.3|177176.3|177196.1|176854.1|6
1725570610000|2024-09-05 21:10:10|177282.6|176940.6|177282.8|176940.8|177282.8|176940.8|177282.6|176940.6|3
1725570620000|2024-09-05 21:10:20|177282.6|176940.6|177282.8|176940.8|177282.8|176940.8|177282.6|176940.6|2
1725570630000|2024-09-05 21:10:30|177282.9|176940.9|177282.9|176940.9|177282.9|176940.9|177282.9|176940.9|1
1725570640000|2024-09-05 21:10:40|177282.6|176940.6|177282.7|176940.7|177282.7|176940.7|177282.6|176940.6|2
1725570650000|2024-09-05 21:10:50|177282.5|176940.5|177272.8|176930.8|177282.5|176940.5|177272.8|176930.8|3
1725570660000|2024-09-05 21:11:00|177207.7|176865.7|177207.7|176865.7|177207.7|176865.7|177207.7|176865.7|1
1725570670000|2024-09-05 21:11:10|177207.2|176865.2|177206.8|176864.8|177207.3|176865.3|177206.8|176864.8|3
1725570680000|2024-09-05 21:11:20|177206.9|176864.9|177206.4|176864.4|177206.9|176864.9|177206.4|176864.4|2
1725570690000|2024-09-05 21:11:30|177206.5|176864.5|177206.5|176864.5|177206.5|176864.5|177206.5|176864.5|1
1725570700000|2024-09-05 21:11:40|177206|176864|177206.1|176864.1|177206.1|176864.1|177206|176864|2
1725570710000|2024-09-05 21:11:50|177205.7|176863.7|177205.7|176863.7|177205.7|176863.7|177205.7|176863.7|1
1725570720000|2024-09-05 21:12:00|177205.3|176863.3|177204.9|176862.9|177205.3|176863.3|177204.9|176862.9|2
1725570740000|2024-09-05 21:12:20|177204.5|176862.5|177204.8|176862.8|177204.8|176862.8|177204.5|176862.5|3
1725570750000|2024-09-05 21:12:30|177204.4|176862.4|177204.4|176862.4|177204.4|176862.4|177204.4|176862.4|1
1725570760000|2024-09-05 21:12:40|177204|176862|177204|176862|177204|176862|177204|176862|1
1725570770000|2024-09-05 21:12:50|177203.6|176861.6|177203.3|176861.3|177203.6|176861.6|177203.3|176861.3|2
1725570780000|2024-09-05 21:13:00|177202.9|176860.9|177202.9|176860.9|177202.9|176860.9|177202.9|176860.9|1
1725570800000|2024-09-05 21:13:20|177202.6|176860.6|177202.6|176860.6|177202.6|176860.6|177202.6|176860.6|1
1725570810000|2024-09-05 21:13:30|177202.3|176860.3|177202|176860|177202.3|176860.3|177202|176860|2
1725570830000|2024-09-05 21:13:50|177201.7|176859.7|177201.7|176859.7|177201.7|176859.7|177201.7|176859.7|1
1725570840000|2024-09-05 21:14:00|177201.4|176859.4|177201.4|176859.4|177201.4|176859.4|177201.4|176859.4|1
1725570850000|2024-09-05 21:14:10|177201.1|176859.1|177201.1|176859.1|177201.1|176859.1|177201.1|176859.1|1
1725570860000|2024-09-05 21:14:20|177200.8|176858.8|177200.6|176858.6|177200.8|176858.8|177200.6|176858.6|2
1725570880000|2024-09-05 21:14:40|177200.3|176858.3|177200.3|176858.3|177200.3|176858.3|177200.3|176858.3|1
1725570890000|2024-09-05 21:14:50|177200.1|176858.1|177199.8|176857.8|177200.1|176858.1|177199.8|176857.8|2
1725570910000|2024-09-05 21:15:10|177199.6|176857.6|177199.4|176857.4|177199.6|176857.6|177199.4|176857.4|2
1725570930000|2024-09-05 21:15:30|177199.1|176857.1|177199.1|176857.1|177199.1|176857.1|177199.1|176857.1|1
1725570940000|2024-09-05 21:15:40|177198.9|176856.9|177198.9|176856.9|177198.9|176856.9|177198.9|176856.9|1
1725570950000|2024-09-05 21:15:50|177198.7|176856.7|177198.7|176856.7|177198.7|176856.7|177198.7|176856.7|1
1725570960000|2024-09-05 21:16:00|177198.5|176856.5|177198.5|176856.5|177198.5|176856.5|177198.5|176856.5|1
1725570970000|2024-09-05 21:16:10|177198.4|176856.4|177198.1|176856.1|177198.4|176856.4|177198.1|176856.1|2
1725570980000|2024-09-05 21:16:20|177198|176856|177198|176856|177198|176856|177198|176856|1
1725571000000|2024-09-05 21:16:40|177197.8|176855.8|177197.6|176855.6|177197.8|176855.8|177197.6|176855.6|2
1725571010000|2024-09-05 21:16:50|177197.5|176855.5|177197.5|176855.5|177197.5|176855.5|177197.5|176855.5|1
1725571030000|2024-09-05 21:17:10|177197.3|176855.3|177197.3|176855.3|177197.3|176855.3|177197.3|176855.3|1
1725571040000|2024-09-05 21:17:20|177197.2|176855.2|177197.2|176855.2|177197.2|176855.2|177197.2|176855.2|1
1725571050000|2024-09-05 21:17:30|177197|176855|177197|176855|177197|176855|177197|176855|1
1725571060000|2024-09-05 21:17:40|177196.8|176854.8|177196.7|176854.7|177196.8|176854.8|177196.7|176854.7|2
1725571080000|2024-09-05 21:18:00|177196.6|176854.6|177196.6|176854.6|177196.6|176854.6|177196.6|176854.6|1
1725571090000|2024-09-05 21:18:10|177196.5|176854.5|177196.3|176854.3|177196.5|176854.5|177196.3|176854.3|2
1725571110000|2024-09-05 21:18:30|177196.2|176854.2|177196.2|176854.2|177196.2|176854.2|177196.2|176854.2|1
1725571120000|2024-09-05 21:18:40|177196.1|176854.1|177196.1|176854.1|177196.1|176854.1|177196.1|176854.1|1
1725571130000|2024-09-05 21:18:50|177196|176854|177195.9|176853.9|177196|176854|177195.9|176853.9|2
1725571150000|2024-09-05 21:19:10|177195.8|176853.8|177195.7|176853.7|177195.8|176853.8|177195.7|176853.7|2
1725571170000|2024-09-05 21:19:30|177195.6|176853.6|177195.6|176853.6|177195.6|176853.6|177195.6|176853.6|1
1725571180000|2024-09-05 21:19:40|177195.5|176853.5|177195.5|176853.5|177195.5|176853.5|177195.5|176853.5|1
1725571190000|2024-09-05 21:19:50|177195.4|176853.4|177195.3|176853.3|177195.4|176853.4|177195.3|176853.3|2
1725571210000|2024-09-05 21:20:10|177195.2|176853.2|177195.2|176853.2|177195.2|176853.2|177195.2|176853.2|1
1725571220000|2024-09-05 21:20:20|177195.1|176853.1|177195.1|176853.1|177195.1|176853.1|177195.1|176853.1|1
1725571240000|2024-09-05 21:20:40|177195|176853|177195|176853|177195|176853|177195|176853|1
1725571250000|2024-09-05 21:20:50|177194.9|176852.9|177194.8|176852.8|177194.9|176852.9|177194.8|176852.8|2
1725571280000|2024-09-05 21:21:20|177194.7|176852.7|177194.6|176852.6|177194.7|176852.7|177194.6|176852.6|2
1725571310000|2024-09-05 21:21:50|177194.5|176852.5|177194.5|176852.5|177194.5|176852.5|177194.5|176852.5|1
1725571330000|2024-09-05 21:22:10|177194.4|176852.4|177194.4|176852.4|177194.4|176852.4|177194.4|176852.4|1
1725571350000|2024-09-05 21:22:30|177194.3|176852.3|177194.2|176852.2|177194.3|176852.3|177194.2|176852.2|2
1725571390000|2024-09-05 21:23:10|177194.1|176852.1|177194.1|176852.1|177194.1|176852.1|177194.1|176852.1|1
1725571410000|2024-09-05 21:23:30|177194|176852|177194|176852|177194|176852|177194|176852|1
1725571420000|2024-09-05 21:23:40|177193.9|176851.9|177193.9|176851.9|177193.9|176851.9|177193.9|176851.9|1
1725571460000|2024-09-05 21:24:20|177193.8|176851.8|177193.8|176851.8|177193.8|176851.8|177193.8|176851.8|1
1725571490000|2024-09-05 21:24:50|177193.7|176851.7|177193.7|176851.7|177193.7|176851.7|177193.7|176851.7|1
1725571520000|2024-09-05 21:25:20|177193.6|176851.6|177193.6|176851.6|177193.6|176851.6|177193.6|176851.6|1
1725571540000|2024-09-05 21:25:40|177193.5|176851.5|177193.5|176851.5|177193.5|176851.5|177193.5|176851.5|1
1725571590000|2024-09-05 21:26:30|177193.4|176851.4|177193.4|176851.4|177193.4|176851.4|177193.4|176851.4|1
1725571650000|2024-09-05 21:27:30|177193.3|176851.3|177193.3|176851.3|177193.3|176851.3|177193.3|176851.3|1
1725571670000|2024-09-05 21:27:50|177193.2|176851.2|177193.2|176851.2|177193.2|176851.2|177193.2|176851.2|1
1725571730000|2024-09-05 21:28:50|177193.1|176851.1|177193.1|176851.1|177193.1|176851.1|177193.1|176851.1|1
1725571800000|2024-09-05 21:30:00|177148.3|176806.3|177194.7|176852.7|177214.5|176906.7|177148.3|176806.3|4
1725571810000|2024-09-05 21:30:10|177194.6|176852.6|177214.5|176906.8|177214.5|176906.8|177157.7|176815.7|4
1725571820000|2024-09-05 21:30:20|177214.4|177051.2|177214.4|176906.8|177393.2|177051.2|177214.4|176906.8|3
1725571840000|2024-09-05 21:30:40|177175.1|176833.1|177176.5|176834.5|177176.5|176834.5|177175.1|176833.1|2
1725571850000|2024-09-05 21:30:50|177180.6|176838.6|177186.8|176844.8|177186.8|176844.8|177180.6|176838.6|4
1725571860000|2024-09-05 21:31:00|177189.7|176847.7|177191.3|176849.3|177191.3|176849.3|177189.7|176847.7|2
1725571870000|2024-09-05 21:31:10|177194.4|176852.4|177198.1|176856.1|177198.1|176856.1|177194.4|176852.4|3
1725571880000|2024-09-05 21:31:20|177198.9|176856.9|177202.4|176860.4|177202.4|176860.4|177198.9|176856.9|3
1725571890000|2024-09-05 21:31:30|177204.6|176862.6|177205.1|176863.1|177205.1|176863.1|177204.6|176862.6|2
1725571900000|2024-09-05 21:31:40|177212|176870|177213.7|176871.7|177213.7|176871.7|177212|176870|3
1725571910000|2024-09-05 21:31:50|177214.2|176872.2|177214.2|176874.3|177214.2|176874.3|177214.2|176872.2|2
1725571920000|2024-09-05 21:32:00||176875.6||176877.5||176877.5||176875.6|3
1725571930000|2024-09-05 21:32:10|177214.1|176878.8|177214.1|176879.4|177214.1|176879.4|177214.1|176878.8|3
1725571940000|2024-09-05 21:32:20||176880.9||176882.8||176882.8||176880.9|3
1725571950000|2024-09-05 21:32:30||176883.4||176900.7||176900.7||176883.4|3
1725571960000|2024-09-05 21:32:40||176901.3||176901.5||176901.5||176901.3|2
1725571970000|2024-09-05 21:32:50|177214|176901.7|177214|176901.4|177214|176901.7|177214|176901.4|3
1725571980000|2024-09-05 21:33:00||176901.6||176901.9||176901.9||176901.6|2
1725571990000|2024-09-05 21:33:10||176902.1||176900.2||176902.1||176900.2|2
1725572000000|2024-09-05 21:33:20||176900.4||176900.4||176900.4||176900.4|1
1725572010000|2024-09-05 21:33:30|177219.6|176901|177408.9|177066.9|177408.9|177066.9|177219.6|176900.7|4
1725572020000|2024-09-05 21:33:40|177409|177067|177409|177067|177409|177067|177409|177067|1
1725572030000|2024-09-05 21:33:50|177418.4|177076.4|177418.4|177076.4|177418.4|177076.4|177418.4|177076.4|1
1725572040000|2024-09-05 21:34:00|177347.7|177005.7|177347.7|177005.7|177347.7|177005.7|177347.7|177005.7|1
1725572080000|2024-09-05 21:34:40|177347.6|177005.6|177347.6|177005.6|177347.6|177005.6|177347.6|177005.6|1
1725572090000|2024-09-05 21:34:50|177347.7|177005.7|177347.7|177005.7|177347.7|177005.7|177347.7|177005.7|1
1725572210000|2024-09-05 21:36:50|177347.8|177005.8|177347.8|177005.8|177347.8|177005.8|177347.8|177005.8|1
1725572230000|2024-09-05 21:37:10|177347.7|177005.7|177347.8|177005.8|177347.8|177005.8|177347.7|177005.7|2
1725572290000|2024-09-05 21:38:10|177347.7|177005.7|177347.7|177005.7|177347.7|177005.7|177347.7|177005.7|1
1725572300000|2024-09-05 21:38:20|177347.8|177005.8|177347.8|177005.8|177347.8|177005.8|177347.8|177005.8|1
1725572340000|2024-09-05 21:39:00|177418.9|177076.9|177418.9|177076.9|177418.9|177076.9|177418.9|177076.9|1
1725572370000|2024-09-05 21:39:30|177419|177077|177419|177077|177419|177077|177419|177077|1
1725572500000|2024-09-05 21:41:40|177419.1|177077.1|177419.1|177077.1|177419.1|177077.1|177419.1|177077.1|1
1725572510000|2024-09-05 21:41:50|177419|177077|177419|177077|177419|177077|177419|177077|1
1725572520000|2024-09-05 21:42:00|177419.1|177077.1|177419.1|177077.1|177419.1|177077.1|177419.1|177077.1|1
1725572540000|2024-09-05 21:42:20|177419|177077|177419|177077|177419|177077|177419|177077|1
1725572550000|2024-09-05 21:42:30|177419.1|177077.1|177419.1|177077.1|177419.1|177077.1|177419.1|177077.1|1
1725572580000|2024-09-05 21:43:00|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|1
1725572600000|2024-09-05 21:43:20|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|1
1725572620000|2024-09-05 21:43:40|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|1
1725572640000|2024-09-05 21:44:00|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|1
1725572700000|2024-09-05 21:45:00|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|1
1725572710000|2024-09-05 21:45:10|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|1
1725572760000|2024-09-05 21:46:00|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|177349.2|177007.2|1
1725572770000|2024-09-05 21:46:10|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|177349.3|177007.3|1
1725572880000|2024-09-05 21:48:00|177419.2|177077.2|177201.7|176913.9|177419.2|177077.2|177201.7|176913.9|2
1725572890000|2024-09-05 21:48:10||176918.6||176924.9||176924.9||176918.6|4
1725572900000|2024-09-05 21:48:20|177201.6|176927.9|177201.6|176929.1|177201.6|176929.1|177201.6|176927.9|3
1725572910000|2024-09-05 21:48:30||176944.3||176947.4||176947.4||176944.3|3
1725572920000|2024-09-05 21:48:40|177201.5|176947.8|177201.5|176950.1|177201.5|176950.1|177201.5|176947.8|4
1725572930000|2024-09-05 21:48:50||176951.3||176952.2||176952.2||176951.3|2
1725572940000|2024-09-05 21:49:00||176953.6||176954.6||176954.6||176953.6|3
1725572950000|2024-09-05 21:49:10||176955.3||176960.5||176960.5||176955.3|4
1725572960000|2024-09-05 21:49:20|177201.4|176961.5|177201.4|176961.7|177201.4|176961.7|177201.4|176961.5|3
1725572970000|2024-09-05 21:49:30||176962.3||176962.8||176962.8||176962.3|3
1725572980000|2024-09-05 21:49:40||176962.9||176967.9||176967.9||176962.9|2
1725572990000|2024-09-05 21:49:50||176968||176968||176968||176968|1
1725573000000|2024-09-05 21:50:00|177201.3|176968.1|177201.3|176968.2|177201.3|176968.2|177201.3|176968.1|3
1725573010000|2024-09-05 21:50:10||176968.3||176968.3||176968.3||176968.3|1
1725573020000|2024-09-05 21:50:20||176968.4||176968.4||176968.4||176968.4|1
1725573030000|2024-09-05 21:50:30||176968.5||176968.6||176968.6||176968.5|2
1725573040000|2024-09-05 21:50:40||176968.7||176968.8||176968.8||176968.7|2
1725573050000|2024-09-05 21:50:50||176969.3||176969.9||176969.9||176969.3|2
1725573060000|2024-09-05 21:51:00|177201.2|176970.4|177201.2|176970.2|177201.2|176970.4|177201.2|176970.2|3
1725573070000|2024-09-05 21:51:10||176970.3||176970||176970.3||176969.9|3
1725573080000|2024-09-05 21:51:20||176969.9||176970||176970||176969.9|2
1725573110000|2024-09-05 21:51:50|177201.1|176970.1|177201.1|176970.1|177201.1|176970.1|177201.1|176970.1|2
1725573120000|2024-09-05 21:52:00||176970.2||176970.2||176970.2||176970.2|1
1725573130000|2024-09-05 21:52:10||176970.3||176970.4||176970.4||176970.3|2
1725573140000|2024-09-05 21:52:20||176970.3||176970.4||176970.4||176970.3|2
1725573160000|2024-09-05 21:52:40||176970.6||176970.5||176970.6||176970.5|2
1725573190000|2024-09-05 21:53:10|177201|176970.4|177201|176970.4|177201|176970.4|177201|176970.4|2
1725573200000|2024-09-05 21:53:20||176970.3||176970.3||176970.3||176970.3|1
1725573270000|2024-09-05 21:54:30||176970.4||176970.4||176970.4||176970.4|1
1725573280000|2024-09-05 21:54:40|177200.9||177200.9||177200.9||177200.9||1
1725573310000|2024-09-05 21:55:10||176970.3||176970.4||176970.4||176970.3|2
1725573330000|2024-09-05 21:55:30||176970.5||176970.5||176970.5||176970.5|1
1725573340000|2024-09-05 21:55:40||176970.4||176970.4||176970.4||176970.4|1
1725573350000|2024-09-05 21:55:50||176970.2||176970.2||176970.2||176970.2|1
1725573360000|2024-09-05 21:56:00|177292.8|176970.3|177292.8|176950.8|177292.8|176970.3|177292.8|176950.8|2
1725573390000|2024-09-05 21:56:30|177292.6|176950.6|177292.8|176950.8|177292.8|176950.8|177292.5|176950.5|3
1725573400000|2024-09-05 21:56:40|177292.9|176950.9|177293|176951|177293|176951|177292.9|176950.9|2
1725573410000|2024-09-05 21:56:50|177293.1|176951.1|177293.1|176951.1|177293.1|176951.1|177293.1|176951.1|1
1725573420000|2024-09-05 21:57:00|177293.3|176951.3|177293.3|176951.3|177293.3|176951.3|177293.3|176951.3|1
1725573440000|2024-09-05 21:57:20|177293.1|176951.1|177293.1|176951.1|177293.1|176951.1|177293.1|176951.1|1
1725573450000|2024-09-05 21:57:30|177293.2|176951.2|177293.2|176951.2|177293.2|176951.2|177293.2|176951.2|1
1725573470000|2024-09-05 21:57:50|177293.5|176951.5|177293.4|176951.4|177293.5|176951.5|177293.4|176951.4|2
1725573480000|2024-09-05 21:58:00|177293.3|176951.3|177293.3|176951.3|177293.3|176951.3|177293.3|176951.3|1
1725573510000|2024-09-05 21:58:30|177293.4|176951.4|177293.3|176951.3|177293.4|176951.4|177293.3|176951.3|2
1725573540000|2024-09-05 21:59:00|177200.8|176974.6|177200.8|176987.3|177200.8|176987.3|177200.8|176974.6|2
1725573570000|2024-09-05 21:59:30||176974.3||176974.2||176974.3||176974.2|2
1725573580000|2024-09-05 21:59:40||176974.4||176974.5||176974.5||176974.4|2
1725573600000|2024-09-05 22:00:00|177357.8|176987.3|177357.8|177015.8|177357.8|177015.8|177357.8|176974.5|4
1725573630000|2024-09-05 22:00:30|177200.8|176987.3|177200.8|176987.3|177200.8|176987.3|177200.8|176987.3|1
1725573650000|2024-09-05 22:00:50|177367.9|177025.9|177367.9|177025.9|177367.9|177025.9|177367.9|177025.9|1
1725573660000|2024-09-05 22:01:00|177363|177021|177224.6|176882.6|177363|177021|177224.6|176882.6|6
1725573670000|2024-09-05 22:01:10|177230.3|176888.3|177303.3|176961.3|177303.3|176961.3|177228.8|176886.8|5
1725573680000|2024-09-05 22:01:20|177261.5|176919.5|177323.6|176981.6|177323.6|176981.6|177260.8|176918.8|3
1725573710000|2024-09-05 22:01:50|177340|176998|177340|176998|177340|176998|177339.6|176997.6|3
1725573720000|2024-09-05 22:02:00|177339.9|176997.9|177340.8|176998.8|177340.8|176998.8|177339.6|176997.6|6
1725573730000|2024-09-05 22:02:10|177340.7|176998.7|177323.2|176981.2|177340.7|176998.7|177322.6|176980.6|4
1725573740000|2024-09-05 22:02:20|177322.8|176980.8|177323.6|176981.6|177341.6|176999.6|177322.8|176980.8|3
1725573760000|2024-09-05 22:02:40|177341.7|176999.7|177341.7|176999.7|177341.7|176999.7|177341.5|176999.5|3
1725573770000|2024-09-05 22:02:50|177309.5|176967.5|177321.7|176979.7|177325|176983|177309.5|176967.5|4
1725573780000|2024-09-05 22:03:00|177313.3|176971.3|177317.7|176975.7|177317.7|176975.7|177302.9|176960.9|3
1725573790000|2024-09-05 22:03:10|177336.4|176994.4|177336.4|176994.4|177336.4|176994.4|177336.4|176994.4|1
1725573810000|2024-09-05 22:03:30|177261.5|176919.5|177261.5|176919.5|177261.5|176919.5|177261.5|176919.5|1
1725573820000|2024-09-05 22:03:40|177349.6|177007.6|177349.6|177007.6|177349.6|177007.6|177349.6|177007.6|1
1725573840000|2024-09-05 22:04:00|177353.7|177011.7|177351.9|177009.9|177353.7|177011.7|177351.9|177009.9|2
1725573850000|2024-09-05 22:04:10|177265.1|176923.1|177265.1|176923.1|177265.1|176923.1|177265.1|176923.1|1
1725573870000|2024-09-05 22:04:30|177351.9|177009.9|177351.9|177009.9|177351.9|177009.9|177351.9|177009.9|1
1725573910000|2024-09-05 22:05:10|177265.1|176923.1|177264.3|176922.3|177298|176956|177255.3|176913.3|4
1725573930000|2024-09-05 22:05:30|177349.8|177007.8|177349.8|177007.8|177349.8|177007.8|177349.8|177007.8|1
1725573950000|2024-09-05 22:05:50|177252.7|176910.7|177244.6|176902.6|177252.7|176910.7|177244.6|176902.6|2
1725573960000|2024-09-05 22:06:00|177234.5|176904.6|177234.5|176904.6|177234.5|176904.6|177234.5|176904.6|1
1725573970000|2024-09-05 22:06:10|177234.3|176904.8|177234.3|176904.8|177234.3|176904.8|177234.3|176904.8|1
1725573980000|2024-09-05 22:06:20|177234.1|176904.9|177342.8|177000.8|177342.8|177000.8|177233.9|176904.9|3
1725574020000|2024-09-05 22:07:00|177247.9|176905.9|177247.9|176905.9|177247.9|176905.9|177247.9|176905.9|1
1725574030000|2024-09-05 22:07:10|177247.8|176905.8|177247.8|176905.8|177247.8|176905.8|177247.8|176905.8|1
1725574040000|2024-09-05 22:07:20|177342.8|177000.8|177342.8|177000.8|177342.8|177000.8|177342.8|177000.8|1
1725574070000|2024-09-05 22:07:50|177342.7|177000.7|177247.1|176906.2|177342.7|177000.7|177247.1|176906.2|2
1725574080000|2024-09-05 22:08:00|177246.9|176906.4|177246.9|176906.4|177246.9|176906.4|177246.9|176906.4|1
1725574090000|2024-09-05 22:08:10|177246.7|176906.5|177342.8|177000.8|177342.8|177000.8|177246.7|176906.5|2
1725574100000|2024-09-05 22:08:20|177294.3|176952.3|177342.7|177000.7|177342.8|177000.8|177294.3|176952.3|3
1725574130000|2024-09-05 22:08:50|177246.1|176906.8|177245.9|176906.9|177246.1|176906.9|177245.9|176906.8|2
1725574150000|2024-09-05 22:09:10|177245.6|176907.1|177342.7|177000.7|177342.7|177000.7|177245.6|176907.1|2
1725574180000|2024-09-05 22:09:40|177245.3|176907.3|177245.2|176907.4|177245.3|176907.4|177245.2|176907.3|2
1725574200000|2024-09-05 22:10:00|177242.1|176900.1|177337.1|176995.1|177337.1|176995.1|177242.1|176900.1|2
1725574210000|2024-09-05 22:10:10|177337.2|176995.2|177337.2|176995.2|177337.2|176995.2|177337.2|176995.2|1
1725574230000|2024-09-05 22:10:30|177338.1|176996.1|177243|176901|177338.1|176996.1|177243|176901|2
1725574260000|2024-09-05 22:11:00|177338.1|176996.1|177338.1|176996.1|177338.1|176996.1|177338.1|176996.1|1
1725574280000|2024-09-05 22:11:20|177337.8|176995.8|177337.8|176995.8|177337.8|176995.8|177337.8|176995.8|1
1725574290000|2024-09-05 22:11:30|177243.4|176901.4|177243.4|176901.4|177243.4|176901.4|177243.4|176901.4|1
1725574310000|2024-09-05 22:11:50|177337.8|176995.8|177337.8|176995.8|177337.8|176995.8|177337.8|176995.8|1
1725574320000|2024-09-05 22:12:00|177276|176934|177259.2|176917.2|177276|176934|177245.6|176904.2|3
1725574330000|2024-09-05 22:12:10|177263.1|176921.1|177346.9|177004.9|177346.9|177004.9|177263.1|176921.1|2
1725574360000|2024-09-05 22:12:40|177244.8|176916|177244.8|176916|177244.8|176916|177244.8|176916|1
1725574370000|2024-09-05 22:12:50|177244.4|176916.3|177244.4|176916.3|177244.4|176916.3|177244.4|176916.3|1
1725574390000|2024-09-05 22:13:10|177346.9|177004.9|177346.9|177004.9|177346.9|177004.9|177346.9|177004.9|1
1725574400000|2024-09-05 22:13:20|177342.5|177000.5|177342.5|177000.5|177342.5|177000.5|177342.5|177000.5|1
1725574410000|2024-09-05 22:13:30|177342.6|177000.6|177341.9|176999.9|177342.6|177000.6|177341.9|176999.9|2
1725574420000|2024-09-05 22:13:40|177243.3|176907.1|177243.3|176907.1|177243.3|176907.1|177243.3|176907.1|1
1725574430000|2024-09-05 22:13:50|177243.2|176907.2|177243.2|176907.2|177243.2|176907.2|177243.2|176907.2|1
1725574440000|2024-09-05 22:14:00|177243.1|176999.9|177341.9|176999.9|177341.9|176999.9|177243.1|176999.9|2
1725574450000|2024-09-05 22:14:10|177342|177000|177342|177000|177342|177000|177342|177000|1
1725574460000|2024-09-05 22:14:20|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|1
1725574470000|2024-09-05 22:14:30|177243|176907.3|177243|176907.3|177243|176907.3|177243|176907.3|1
1725574480000|2024-09-05 22:14:40|177242.9|176907.4|177242.9|176907.4|177242.9|176907.4|177242.9|176907.4|1
1725574500000|2024-09-05 22:15:00|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|1
1725574530000|2024-09-05 22:15:30|177242.7|176907.5|177242.7|176907.5|177242.7|176907.5|177242.7|176907.5|1
1725574540000|2024-09-05 22:15:40|177242.6||177242.6||177242.6||177242.6||1
1725574550000|2024-09-05 22:15:50|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|1
1725574580000|2024-09-05 22:16:20|177342|177000|177342|177000|177342|177000|177342|177000|1
1725574590000|2024-09-05 22:16:30|177242.5|176907.7|177242.4|176907.7|177242.5|176907.7|177242.4|176907.7|2
1725574610000|2024-09-05 22:16:50|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|177341.9|176999.9|1
1725574620000|2024-09-05 22:17:00|177336.7|176994.7|177336.7|176994.7|177336.7|176994.7|177336.7|176994.7|1
1725574640000|2024-09-05 22:17:20|177241.7|176899.7|177241.7|176899.7|177241.7|176899.7|177241.7|176899.7|1
1725574660000|2024-09-05 22:17:40|177336.7|176994.7|177340.4|176998.4|177340.4|176998.4|177336.7|176994.7|2
1725574680000|2024-09-05 22:18:00|177343|177001|177343|177001|177343|177001|177343|177001|1
1725574690000|2024-09-05 22:18:10|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|1
1725574700000|2024-09-05 22:18:20|177241.1|176899.1|177241.1|176899.1|177241.1|176899.1|177241.1|176899.1|1
1725574720000|2024-09-05 22:18:40|177335.9|176993.9|177335.9|176993.9|177335.9|176993.9|177335.9|176993.9|1
1725574750000|2024-09-05 22:19:10|177241.1|176899.1|177241.1|176899.1|177241.1|176899.1|177241.1|176899.1|1
1725574770000|2024-09-05 22:19:30|177335.9|176993.9|177335.9|176993.9|177335.9|176993.9|177335.9|176993.9|1
1725574800000|2024-09-05 22:20:00|177241.1|176899.1|177241.1|176899.1|177241.1|176899.1|177241.1|176899.1|1
1725574810000|2024-09-05 22:20:10|177245.9|176903.9|177248.5|176906.5|177248.5|176906.5|177245.9|176903.9|2
1725574830000|2024-09-05 22:20:30|177339|176997|177244.2|176925.6|177351.5|177009.5|177244.2|176925.6|3
1725574840000|2024-09-05 22:20:40|177243.9|176925.8|177243.5|176926|177243.9|176926|177243.5|176925.8|2
1725574850000|2024-09-05 22:20:50|177243.2|176926.2|177243.2|176926.2|177243.2|176926.2|177243.2|176926.2|1
1725574860000|2024-09-05 22:21:00|177230.1||177230.1||177230.1||177230.1||1
1725574870000|2024-09-05 22:21:10|177229.9|176926.4|177232.5|176917.2|177232.9|176926.4|177229.9|176917.2|3
1725574880000|2024-09-05 22:21:20|177175.7|176833.7|177175.7|176833.7|177175.7|176833.7|177175.7|176833.7|1
1725574890000|2024-09-05 22:21:30|177175.6|176833.6|177246.5|176917.4|177246.5|176917.4|177175.6|176833.6|2
1725574900000|2024-09-05 22:21:40|177246.4|176917.5|177246.4|176917.5|177246.4|176917.5|177246.4|176917.5|1
1725574910000|2024-09-05 22:21:50|177246.3|176917.6|177246.3|176917.6|177246.3|176917.6|177246.3|176917.6|1
1725574920000|2024-09-05 22:22:00|177246.1|176917.7|177246.1|176917.7|177246.1|176917.7|177246.1|176917.7|1
1725574930000|2024-09-05 22:22:10|177246||177246||177246||177246||1
1725574950000|2024-09-05 22:22:30|177245.8|176917.9|177245.8|176917.9|177245.8|176917.9|177245.8|176917.9|1
1725574960000|2024-09-05 22:22:40|177245.7|176918|177245.7|176918|177245.7|176918|177245.7|176918|1
1725574970000|2024-09-05 22:22:50|177245.6||177245.6||177245.6||177245.6||1
1725574980000|2024-09-05 22:23:00|177245.5|176918.1|177245.5|176918.1|177245.5|176918.1|177245.5|176918.1|1
1725574990000|2024-09-05 22:23:10|177245.4||177245.4||177245.4||177245.4||1
1725575010000|2024-09-05 22:23:30|177245.2|176918.3|177245.2|176918.3|177245.2|176918.3|177245.2|176918.3|1
1725575020000|2024-09-05 22:23:40|177245.1||177245.1||177245.1||177245.1||1
1725575030000|2024-09-05 22:23:50|177245|176918.4|177245|176918.4|177245|176918.4|177245|176918.4|1
1725575040000|2024-09-05 22:24:00|177244.9||177244.9||177244.9||177244.9||1
1725575050000|2024-09-05 22:24:10|177245.1|176934.2|177214.3|176872.3|177245.1|176934.2|177214.3|176872.3|2
1725575070000|2024-09-05 22:24:30|177214.2|176872.2|177214.2|176872.2|177214.3|176872.3|177214.2|176872.2|3
1725575080000|2024-09-05 22:24:40|177244.4|176934.6|177246.7|176926.7|177247.2|176934.6|177244.4|176926.7|3
1725575100000|2024-09-05 22:25:00|177246.6|176926.8|177212.3|176870.3|177246.6|176926.8|177212.3|176870.3|4
1725575120000|2024-09-05 22:25:20|177212.2|176870.2|177212.3|176870.3|177212.3|176870.3|177212.2|176870.2|2
1725575130000|2024-09-05 22:25:30|177212.2|176870.2|177246.3|176926.9|177246.3|176926.9|177212.2|176870.2|2
1725575140000|2024-09-05 22:25:40|177246.2|176927|177246.2|176927|177246.2|176927|177246.2|176927|1
1725575160000|2024-09-05 22:26:00|177212.2|176870.2|177212.2|176870.2|177212.2|176870.2|177212.2|176870.2|1
1725575190000|2024-09-05 22:26:30|177246|176927.1|177245.9|176927.1|177246|176927.1|177245.9|176927.1|2
1725575200000|2024-09-05 22:26:40|177245.8|176927.2|177245.8|176927.2|177245.8|176927.2|177245.8|176927.2|1
1725575210000|2024-09-05 22:26:50|177212.2|176870.2|177212.1|176870.1|177212.2|176870.2|177212.1|176870.1|2
1725575220000|2024-09-05 22:27:00|177212.2|176870.2|177212.1|176870.1|177212.2|176870.2|177212.1|176870.1|2
1725575230000|2024-09-05 22:27:10|177212.2|176870.2|177212.1|176870.1|177212.2|176870.2|177212.1|176870.1|2
1725575240000|2024-09-05 22:27:20|177210.6|176868.6|177245.6|176922.7|177245.6|176922.7|177210.6|176868.6|2
1725575250000|2024-09-05 22:27:30|177245.5||177245.5||177245.5||177245.5||1
1725575260000|2024-09-05 22:27:40|177261|176922.8|177260.3|176918.3|177261|176922.8|177260.3|176918.3|3
1725575270000|2024-09-05 22:27:50|177214|176872|177214|176872|177214.1|176872.1|177214|176872|3
1725575280000|2024-09-05 22:28:00|177165.8|176823.8|177165.8|176823.8|177165.8|176823.8|177165.8|176823.8|1
1725575290000|2024-09-05 22:28:10|177165.7|176823.7|177165.7|176823.7|177165.7|176823.7|177165.7|176823.7|1
1725575300000|2024-09-05 22:28:20|177211.7|176869.7|177211.7|176869.7|177211.7|176869.7|177211.7|176869.7|1
1725575310000|2024-09-05 22:28:30|177260.3|176918.3|177260.3|176918.3|177260.3|176918.3|177260.3|176918.3|1
1725575320000|2024-09-05 22:28:40|177214|176872|177214.1|176872.1|177214.1|176872.1|177214|176872|2
1725575330000|2024-09-05 22:28:50|177213.9|176871.9|177214|176872|177214|176872|177213.9|176871.9|2
1725575350000|2024-09-05 22:29:10|177260.3|176918.3|177238.6|176896.6|177260.3|176918.3|177238.6|176896.6|2
1725575380000|2024-09-05 22:29:40|177199.5|176857.5|177199.5|176857.5|177199.5|176857.5|177199.5|176857.5|1
1725575390000|2024-09-05 22:29:50|177200.8|176858.8|177200.8|176858.8|177200.9|176858.9|177200.8|176858.8|3
1725575400000|2024-09-05 22:30:00|177232.5|176890.5|177235.5|176893.5|177235.5|176893.5|177232.5|176890.5|3
1725575410000|2024-09-05 22:30:10|177245.9|176903.9|177245.9|176903.9|177245.9|176903.9|177245.9|176903.9|1
1725575430000|2024-09-05 22:30:30|177235.5|176893.5|177235.5|176893.5|177235.5|176893.5|177235.5|176893.5|1
1725575440000|2024-09-05 22:30:40|177234.9|176892.9|177235.5|176893.5|177235.5|176893.5|177234.9|176892.9|2
1725575450000|2024-09-05 22:30:50|177241.1|176899.1|177238.7|176933.7|177241.1|176933.7|177238.7|176899.1|2
1725575470000|2024-09-05 22:31:10|177238.3|176933.9|177238.3|176933.9|177238.3|176933.9|177238.3|176933.9|1
1725575480000|2024-09-05 22:31:20|177238|176934.1|177237.8|176935.7|177243|176935.7|177237.8|176922.6|5
1725575490000|2024-09-05 22:31:30|177237.4|176935.9|177237.4|176935.9|177237.4|176935.9|177237.4|176935.9|1
1725575500000|2024-09-05 22:31:40|177237.1|176936.1|177237.1|176936.1|177237.1|176936.1|177237.1|176936.1|1
1725575510000|2024-09-05 22:31:50|177236.8|176936.3|177251.1|176917.5|177251.1|176936.3|177236.8|176917.5|3
1725575580000|2024-09-05 22:33:00|177251||177251||177251||177251||1
1725575700000|2024-09-05 22:35:00|177256.3|176914.3|177256.3|176914.3|177256.3|176914.3|177256.3|176914.3|1
1725575750000|2024-09-05 22:35:50|177259.9|176917.9|177259.9|176917.9|177259.9|176917.9|177259.9|176917.9|1
1725575950000|2024-09-05 22:39:10|177265.7|176923.7|177261.5|176919.5|177265.7|176923.7|177261.5|176919.5|2
1725576000000|2024-09-05 22:40:00|177181.3|176839.3|177181.3|176839.3|177181.3|176839.3|177181.3|176839.3|1
1725576010000|2024-09-05 22:40:10|177247.2|176905.2|177247.2|176905.2|177247.2|176905.2|177247.2|176905.2|1
1725576030000|2024-09-05 22:40:30|177261.5|176919.5|177261.5|176919.5|177261.5|176919.5|177261.5|176919.5|1
1725576040000|2024-09-05 22:40:40|177257.2|176915.2|177257.2|176915.2|177257.2|176915.2|177257.2|176915.2|1
1725576050000|2024-09-05 22:40:50|177261.9|176919.9|177261.9|176919.9|177261.9|176919.9|177261.9|176919.9|1
1725576240000|2024-09-05 22:44:00|177247|176905|177247|176905|177247|176905|177247|176905|1
1725576260000|2024-09-05 22:44:20|177181.6|176839.6|177181.6|176839.6|177181.6|176839.6|177181.6|176839.6|1
1725576280000|2024-09-05 22:44:40|177261.9|176919.9|177261.9|176919.9|177261.9|176919.9|177261.9|176919.9|1
1725576490000|2024-09-05 22:48:10|177181.6|176839.6|177188.1|176846.1|177188.2|176846.2|177176.3|176834.3|4
1725576510000|2024-09-05 22:48:30|177237.5|176911.3|177237.5|176911.3|177237.5|176911.3|177237.5|176911.3|1
1725576520000|2024-09-05 22:48:40|177237.1|176911.6|177253.1|176912|177253.1|176912|177237.1|176911.6|2
1725576530000|2024-09-05 22:48:50|177246.1|176904.1|177246.1|176904.1|177246.1|176904.1|177246.1|176904.1|1
1725576540000|2024-09-05 22:49:00|177246|176904|177246|176904|177246|176904|177246|176904|1
1725576550000|2024-09-05 22:49:10|177245.8|176903.8|177245.8|176903.8|177245.8|176903.8|177245.8|176903.8|1
1725576560000|2024-09-05 22:49:20|177245.7|176903.7|177245.7|176903.7|177245.7|176903.7|177245.6|176903.6|3
1725576570000|2024-09-05 22:49:30|177251.2|176913.4|177253.1|176911.1|177253.1|176913.4|177251.2|176911.1|2
1725576580000|2024-09-05 22:49:40|177253|176911|177253|176911|177253|176911|177253|176911|1
1725576590000|2024-09-05 22:49:50|177246|176904|177246|176904|177246.1|176904.1|177246|176904|3
1725576600000|2024-09-05 22:50:00|177245.9|176903.9|177187.7|176845.7|177245.9|176903.9|177187.6|176845.6|3
1725576610000|2024-09-05 22:50:10|177187.8|176845.8|177190.4|176848.4|177190.4|176848.4|177187.8|176845.8|3
1725576620000|2024-09-05 22:50:20|177244.1|176902.1|177244.1|176902.1|177244.1|176902.1|177244.1|176902.1|1
1725576630000|2024-09-05 22:50:30|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576640000|2024-09-05 22:50:40|177250.7|176908.7|177250.7|176908.7|177250.7|176908.7|177250.7|176908.7|1
1725576650000|2024-09-05 22:50:50|177250.8|176908.8|177250.8|176908.8|177250.8|176908.8|177250.8|176908.8|1
1725576660000|2024-09-05 22:51:00|177250.9|176908.9|177250.9|176908.9|177250.9|176908.9|177250.9|176908.9|1
1725576670000|2024-09-05 22:51:10|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576700000|2024-09-05 22:51:40|177251|176909|177251.2|176909.2|177251.2|176909.2|177251|176909|2
1725576730000|2024-09-05 22:52:10|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576750000|2024-09-05 22:52:30|177251.2|176909.2|177251.2|176909.2|177251.2|176909.2|177251.2|176909.2|1
1725576770000|2024-09-05 22:52:50|177251.3|176909.3|177251.3|176909.3|177251.3|176909.3|177251.3|176909.3|1
1725576780000|2024-09-05 22:53:00|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576810000|2024-09-05 22:53:30|177251.3|176909.3|177251.3|176909.3|177251.3|176909.3|177251.3|176909.3|1
1725576840000|2024-09-05 22:54:00|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576860000|2024-09-05 22:54:20|177251.4|176909.4|177251.4|176909.4|177251.4|176909.4|177251.4|176909.4|1
1725576890000|2024-09-05 22:54:50|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576920000|2024-09-05 22:55:20|177251.3|176909.3|177251.3|176909.3|177251.3|176909.3|177251.3|176909.3|1
1725576950000|2024-09-05 22:55:50|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|177255.2|176913.2|1
1725576960000|2024-09-05 22:56:00|177264.3|176922.3|177259.5|176917.5|177304.2|176962.2|177259.5|176917.5|4
1725576970000|2024-09-05 22:56:10|177257|176915|177257|176915|177257|176915|177257|176915|1
1725576980000|2024-09-05 22:56:20|177239.9|176897.9|177240.3|176898.3|177240.3|176898.3|177239.9|176897.9|2
1725576990000|2024-09-05 22:56:30|177240.1|176898.1|177240.1|176898.1|177240.1|176898.1|177240.1|176898.1|1
1725577000000|2024-09-05 22:56:40|177240.8|176898.8|177240.8|176898.8|177240.8|176898.8|177240.8|176898.8|1
1725577010000|2024-09-05 22:56:50|177240.7|176898.7|177240.7|176898.7|177240.7|176898.7|177240.7|176898.7|1
1725577020000|2024-09-05 22:57:00|177231.5|176889.5|177231.5|176889.5|177231.5|176889.5|177231.5|176889.5|1
1725577030000|2024-09-05 22:57:10|177182.5|176840.5|177182.6|176840.6|177182.6|176840.6|177182.5|176840.5|2
1725577040000|2024-09-05 22:57:20|177182.5|176840.5|177182.4|176840.4|177182.5|176840.5|177182.4|176840.4|2
1725577050000|2024-09-05 22:57:30|177239.3|176897.3|177239.5|176897.5|177239.5|176897.5|177239.2|176897.2|3
1725577060000|2024-09-05 22:57:40|177240.7|176898.7|177240.7|176898.7|177240.7|176898.7|177240.7|176898.7|1
1725577070000|2024-09-05 22:57:50|177240.8|176898.8|177240.8|176898.8|177240.8|176898.8|177240.8|176898.8|1
1725577080000|2024-09-05 22:58:00|177240.7|176898.7|177239.5|176897.5|177240.7|176898.7|177239.4|176897.4|3
1725577090000|2024-09-05 22:58:10|177239.4|176897.4|177239.4|176897.4|177239.4|176897.4|177239.4|176897.4|1
1725577100000|2024-09-05 22:58:20|177238.8|176896.8|177238.8|176896.8|177238.8|176896.8|177238.8|176896.8|1
1725577120000|2024-09-05 22:58:40|177240.7|176898.7|177240.7|176898.7|177240.7|176898.7|177240.7|176898.7|1
1725577140000|2024-09-05 22:59:00|177238.6|176896.6|177238.6|176896.6|177238.6|176896.6|177238.6|176896.6|1
1725577150000|2024-09-05 22:59:10|177238.5|176896.5|177238.7|176896.7|177238.7|176896.7|177238.5|176896.5|2
1725577160000|2024-09-05 22:59:20|177241|176899|177241|176899|177241|176899|177241|176899|1
1725577170000|2024-09-05 22:59:30|177244.1|176902.1|177244.1|176902.1|177244.1|176902.1|177244.1|176902.1|1
1725577190000|2024-09-05 22:59:50|177240.9|176898.9|177240.9|176898.9|177240.9|176898.9|177240.9|176898.9|1
1725577200000|2024-09-05 23:00:00|177248.4|176906.4|177242.4|176900.4|177248.4|176906.4|177242.4|176900.4|3
1725577210000|2024-09-05 23:00:10|177255.3|176913.3|177255.3|176913.3|177255.3|176913.3|177255.3|176913.3|1
1725577240000|2024-09-05 23:00:40|177240.6|176898.6|177240.6|176898.6|177240.6|176898.6|177240.6|176898.6|1
1725577260000|2024-09-05 23:01:00|177227.3|176885.3|177230.2|176888.2|177230.2|176888.2|177227.3|176885.3|3
1725577290000|2024-09-05 23:01:30|177257.6|176915.6|177226|176927.1|177257.6|176927.1|177226|176900.2|5
1725577300000|2024-09-05 23:01:40|177225.9||177225.9||177225.9||177225.9||1
1725577310000|2024-09-05 23:01:50|177225.8|176927.2|177225.8|176927.2|177225.8|176927.2|177225.8|176927.2|1
1725577320000|2024-09-05 23:02:00|177225.6|176927.3|177225.6|176910.6|177225.6|176927.3|177225.6|176910.4|4
1725577330000|2024-09-05 23:02:10|177243|176901|177243.1|176901.1|177243.1|176901.1|177243|176901|2
1725577340000|2024-09-05 23:02:20|177243|176901|177242.8|176900.8|177243.3|176901.3|177242.8|176900.8|4
1725577350000|2024-09-05 23:02:30|177243.2|176901.2|177221.2|176923.3|177250.2|176923.3|177221.2|176901.2|3
1725577360000|2024-09-05 23:02:40|177221.1||177221.1||177221.1||177221.1||1
1725577370000|2024-09-05 23:02:50|177221|176923.4|177222.9|176918.9|177222.9|176923.4|177221|176918.9|4
1725577380000|2024-09-05 23:03:00|177222.4|176913.1|177226.2|176959.6|177226.2|176959.6|177216.5|176913.1|9
1725577390000|2024-09-05 23:03:10|177225.3|176960.5|177224.8|176960.9|177225.3|176960.9|177224.8|176960.5|2
1725577400000|2024-09-05 23:03:20|177219.1|176949.5|177219.1|176949.5|177219.1|176949.5|177219.1|176949.5|1
1725577410000|2024-09-05 23:03:30|177218.8|176949.7|177222.6|176949.7|177222.6|176949.7|177218.8|176949.7|2
1725577420000|2024-09-05 23:03:40|177222.3|176949.9|177222.3|176949.9|177222.3|176949.9|177222.3|176949.9|1
1725577430000|2024-09-05 23:03:50|177221.9|176950.1|177221.9|176950.1|177221.9|176950.1|177221.9|176950.1|1
1725577440000|2024-09-05 23:04:00|177232.8|176962.4|177223.2|176962.4|177232.8|176962.4|177223.2|176962.4|2
1725577450000|2024-09-05 23:04:10|177222.8|176962.7|177222.4|176963.1|177222.8|176963.1|177222.4|176962.7|2
1725577460000|2024-09-05 23:04:20|177217.8|176950.9|177217.6|176951|177217.8|176951|177217.6|176950.9|2
1725577470000|2024-09-05 23:04:30|177221|176979.9|177184.7|176979.9|177221|176979.9|177184.7|176979.9|2
1725577480000|2024-09-05 23:04:40|177184.5|176980|177184.5|176980|177184.5|176980|177184.5|176980|1
1725577490000|2024-09-05 23:04:50|177184.4|176980.1|177184.2|176980.2|177184.4|176980.2|177184.2|176980.1|2
1725577500000|2024-09-05 23:05:00|177229.6|176964.3|177229.6|176964.3|177229.6|176964.3|177229.6|176964.3|1
1725577510000|2024-09-05 23:05:10|177229.1|176964.6|177229.1|176964.6|177229.1|176964.6|177229.1|176964.6|1
1725577520000|2024-09-05 23:05:20|177228.7|176964.8|177228.2|176965.1|177228.7|176965.1|177228.2|176964.8|2
1725577530000|2024-09-05 23:05:30|177184.2|176981|177184.2|176981|177184.2|176981|177184.2|176981|1
1725577540000|2024-09-05 23:05:40|177184.1|176981.1|177184.1|176981.1|177184.1|176981.1|177184.1|176981.1|1
1725577550000|2024-09-05 23:05:50|177183.9|176981.2|177183.9|176981.2|177183.9|176981.2|177183.9|176981.2|1
1725577560000|2024-09-05 23:06:00|177227|176965.9|177227|176965.9|177227|176965.9|177227|176965.9|1
1725577570000|2024-09-05 23:06:10|177226.6|176966.1|177226.6|176966.1|177226.6|176966.1|177226.6|176966.1|1
1725577580000|2024-09-05 23:06:20|177226.2|176966.3|177183.5|176981.5|177226.2|176981.5|177183.5|176966.3|3
1725577600000|2024-09-05 23:06:40|177183.4|176981.6|177183.4|176981.6|177183.4|176981.6|177183.4|176981.6|1
1725577610000|2024-09-05 23:06:50|177183.3|176967.1|177224.9|176967.1|177224.9|176967.1|177183.3|176967.1|2
1725577620000|2024-09-05 23:07:00|177224.5|176967.3|177224.5|176967.3|177224.5|176967.3|177224.5|176967.3|1
1725577640000|2024-09-05 23:07:20|177182|176980.8|177181.9|176980.8|177182|176980.8|177181.9|176980.8|2
1725577650000|2024-09-05 23:07:30|177181.8|176980.9|177181.8|176980.9|177181.8|176980.9|177181.8|176980.9|1
1725577660000|2024-09-05 23:07:40|177181.7|176981|177181.7|176981|177181.7|176981|177181.7|176981|1
1725577670000|2024-09-05 23:07:50|177223.4|176968|177223.4|176968|177223.4|176968|177223.4|176968|1
1725577680000|2024-09-05 23:08:00|177223.1|176968.2|177223.1|176968.2|177223.1|176968.2|177223.1|176968.2|1
1725577690000|2024-09-05 23:08:10|177222.9|176968.3|177181.4|176981|177222.9|176981|177181.4|176968.3|2
1725577700000|2024-09-05 23:08:20|177181.3|176981.1|177181.3|176981.1|177181.3|176981.1|177181.3|176981.1|1
1725577720000|2024-09-05 23:08:40|177181.2|176981.2|177221.9|176968.9|177221.9|176981.2|177181.2|176968.9|2
1725577730000|2024-09-05 23:08:50|177221.7|176969|177221.7|176969|177221.7|176969|177221.7|176969|1
1725577750000|2024-09-05 23:09:10|177146.2|177016.2|177146.2|177016.2|177146.2|177016.2|177146.2|177016.2|1
1725577780000|2024-09-05 23:09:40|177221.1|176969.4|177220.9|176969.5|177221.1|176969.5|177220.9|176969.4|2
1725577800000|2024-09-05 23:10:00|177220.5|176969.7|177146.1|177016.1|177220.5|177016.1|177146.1|176969.7|2
1725577830000|2024-09-05 23:10:30|177220.1|176970|177220.1|176970|177220.1|176970|177220.1|176970|1
1725577840000|2024-09-05 23:10:40|177219.9|176970.1|177219.9|176970.1|177219.9|176970.1|177219.9|176970.1|1
1725577850000|2024-09-05 23:10:50|177219.7|176970.2|177198.8|176970.2|177219.7|176970.2|177191.9|176970.2|3
1725577870000|2024-09-05 23:11:10||176970.3||176970.3||176970.3||176970.3|1
1725577880000|2024-09-05 23:11:20|177198.6||177198.6||177198.6||177198.6||1
1725577890000|2024-09-05 23:11:30|177219.3|176970.5|177219.2|176970.6|177219.3|176970.6|177219.2|176970.5|2
1725577900000|2024-09-05 23:11:40|177219.1||177219.1||177219.1||177219.1||1
1725577910000|2024-09-05 23:11:50|177218.9|176970.7|177199|176971|177218.9|176971|177199|176970.7|2
1725577920000|2024-09-05 23:12:00||176971.1||176971.1||176971.1||176971.1|1
1725577940000|2024-09-05 23:12:20|177198.9|176970.9|177213.7|176970.9|177213.7|176970.9|177198.9|176970.9|2
1725577950000|2024-09-05 23:12:30|177218.5|176971|177218.5|176971|177218.5|176971|177218.5|176971|2
1725577960000|2024-09-05 23:12:40|177218.4|176972.3|177200|176972.3|177218.4|176972.3|177200|176972.3|2
1725577970000|2024-09-05 23:12:50|177199.9||177199.9||177199.9||177199.9||1
1725577990000|2024-09-05 23:13:10|177199.8|176972.4|177218.1|176971.2|177218.1|176972.4|177199.8|176971.2|2
1725578000000|2024-09-05 23:13:20|177218|176971.3|177218|176971.3|177218|176971.3|177218|176971.3|1
1725578010000|2024-09-05 23:13:30|177217.9||177217.9||177217.9||177217.9||1
1725578020000|2024-09-05 23:13:40|177217.8|176971.4|177197.9|176970.8|177217.8|176971.4|177197.9|176970.8|2
1725578040000|2024-09-05 23:14:00||176970.9||176970.9||176970.9||176970.9|1
1725578050000|2024-09-05 23:14:10|177197.8|176971.5|177217.6|176971.5|177217.6|176971.5|177197.8|176971.5|2
1725578060000|2024-09-05 23:14:20|177217.5|176971.6|177217.5|176971.6|177217.5|176971.6|177217.5|176971.6|1
1725578070000|2024-09-05 23:14:30|177217.4|176971.4|177198.3|176971.4|177217.4|176971.4|177198.3|176971.4|2
1725578090000|2024-09-05 23:14:50|177198.2|176971.5|177198.2|176971.5|177198.2|176971.5|177198.2|176971.5|1
1725578100000|2024-09-05 23:15:00||176971.6||176971.6||176971.6||176971.6|1
1725578110000|2024-09-05 23:15:10|177217.2|176971.8|177217.2|176971.8|177217.2|176971.8|177217.2|176971.8|1
1725578120000|2024-09-05 23:15:20|177217.1||177217.1||177217.1||177217.1||1
1725578130000|2024-09-05 23:15:30|177198.4|176971.9|177198.4|176971.9|177198.4|176971.9|177198.4|176971.9|1
1725578140000|2024-09-05 23:15:40||176972||176972||176972||176972|1
1725578160000|2024-09-05 23:16:00|177198.3|176971.9|177216.9|176971.9|177216.9|176971.9|177198.3|176971.9|2
1725578180000|2024-09-05 23:16:20|177216.8|176972|177199.2|176972.9|177216.8|176972.9|177199.2|176972|2
1725578200000|2024-09-05 23:16:40||176973||176973||176973||176973|1
1725578220000|2024-09-05 23:17:00|177216.6|176972.1|177216.6|176972.1|177216.6|176972.1|177216.6|176972.1|1
1725578240000|2024-09-05 23:17:20|177216.5|176972.2|177197.3|176971.2|177216.5|176972.2|177197.3|176971.2|2
1725578270000|2024-09-05 23:17:50|177216.5|176972.2|177216.5|176972.2|177216.5|176972.2|177216.5|176972.2|1
1725578280000|2024-09-05 23:18:00|177216.4||177216.4||177216.4||177216.4||1
1725578290000|2024-09-05 23:18:10|177197.7|176972.3|177197.7|176971.6|177197.7|176972.3|177197.7|176971.6|2
1725578300000|2024-09-05 23:18:20|177197.6||177197.6||177197.6||177197.6||1
1725578320000|2024-09-05 23:18:40|177197.5|176972.3|177216.2|176972.3|177216.2|176972.3|177197.5|176972.3|2
1725578330000|2024-09-05 23:18:50||176972.4||176972.4||176972.4||176972.4|1
1725578350000|2024-09-05 23:19:10|177197.5|176971.7|177197.5|176971.7|177197.5|176971.7|177197.5|176971.7|1
1725578380000|2024-09-05 23:19:40|177216.1|176972.4|177216.1|176972.4|177216.1|176972.4|177216.1|176972.4|1
1725578400000|2024-09-05 23:20:00|177216|176972.5|177197.4|176971.8|177216|176972.5|177197.4|176971.8|2
1725578410000|2024-09-05 23:20:10|177197.9|176975.6|177192.6|176977.6|177197.9|176977.6|177192.6|176975|3
1725578420000|2024-09-05 23:20:20|177192.5||177192.5||177192.5||177192.5||1
1725578430000|2024-09-05 23:20:30|177192.3|176977.7|177192.3|176977.7|177192.3|176977.7|177192.3|176977.7|1
1725578440000|2024-09-05 23:20:40|177205.7|176984.4|177205.5|176984.5|177205.7|176984.5|177205.5|176984.4|2
1725578450000|2024-09-05 23:20:50|177205.3|176984.6|177205.3|176984.6|177205.3|176984.6|177205.3|176984.6|1
1725578460000|2024-09-05 23:21:00|177205.1|176984.7|177194.7|176978.2|177205.1|176984.7|177194.7|176978.2|3
1725578470000|2024-09-05 23:21:10|177194.6|176978.3|177192.3|176978.3|177194.6|176978.3|177192.3|176978.3|2
1725578480000|2024-09-05 23:21:20|177192.1||177192.1||177192.1||177192.1||1
1725578490000|2024-09-05 23:21:30|177204.7|176985|177204.5|176985.1|177204.7|176985.1|177204.5|176985|2
1725578510000|2024-09-05 23:21:50|177204.2|176985.3|177191.5|176978.1|177204.2|176985.3|177191.5|176978.1|2
1725578520000|2024-09-05 23:22:00|177191.4||177191.4||177191.4||177191.4||1
1725578530000|2024-09-05 23:22:10|177191.3|176978.2|177191.3|176978.2|177191.3|176978.2|177191.3|176978.2|1
1725578540000|2024-09-05 23:22:20|177191.2|176978.3|177191.2|176978.3|177191.2|176978.3|177191.2|176978.3|1
1725578550000|2024-09-05 23:22:30|177203.7|176985.6|177203.5|176985.7|177203.7|176985.7|177203.5|176985.6|2
1725578570000|2024-09-05 23:22:50|177203.3|176985.8|177191|176978.3|177203.3|176985.8|177191|176978.3|2
1725578580000|2024-09-05 23:23:00||176978.4||176978.4||176978.4||176978.4|1
1725578590000|2024-09-05 23:23:10|177190.9|176978.5|177190.9|176978.5|177190.9|176978.5|177190.9|176978.5|1
1725578600000|2024-09-05 23:23:20|177203|176986|177203|176986|177203|176986|177203|176986|1
1725578610000|2024-09-05 23:23:30|177202.7|176986.1|177202.7|176986.1|177202.7|176986.1|177202.7|176986.1|1
1725578620000|2024-09-05 23:23:40|177202.6|176986.2|177190.7|176978.5|177202.6|176986.2|177190.7|176978.5|2
1725578630000|2024-09-05 23:23:50||176978.6||176978.6||176978.6||176978.6|1
1725578640000|2024-09-05 23:24:00|177190.6||177190.6||177190.6||177190.6||1
1725578650000|2024-09-05 23:24:10|177202.3|176986.4|177202.3|176986.4|177202.3|176986.4|177202.3|176986.4|1
1725578670000|2024-09-05 23:24:30|177202.1|176986.5|177202.1|176986.5|177202.1|176986.5|177202.1|176986.5|1
1725578680000|2024-09-05 23:24:40|177202|176986.6|177190.4|176978.7|177202|176986.6|177190.4|176978.7|2
1725578690000|2024-09-05 23:24:50|177190.3||177190.3||177190.3||177190.3||1
1725578700000|2024-09-05 23:25:00|177191.6|176977|177190.7|176978.2|177191.6|176978.2|177190.7|176977|2
1725578710000|2024-09-05 23:25:10|177202.6|176978.3|177202.6|176985.6|177202.6|176985.6|177202.6|176978.3|2
1725578720000|2024-09-05 23:25:20|177202.4||177202.4||177202.4||177202.4||1
1725578730000|2024-09-05 23:25:30|177190.9|176985.7|177146.7|177016.7|177190.9|177016.7|177146.7|176978.6|3
1725578740000|2024-09-05 23:25:40|177146.6|177016.6|177146.6|177016.6|177146.6|177016.6|177146.6|177016.6|1
1725578770000|2024-09-05 23:26:10|177146.7|177016.7|177202.2|176985.8|177202.2|177016.7|177146.7|176985.8|2
1725578780000|2024-09-05 23:26:20|177202.1||177202.1||177202.1||177202.1||1
1725578790000|2024-09-05 23:26:30|177148.7|176985.9|177148.7|177018.7|177148.7|177018.7|177148.7|176985.9|2
1725578800000|2024-09-05 23:26:40|177149.1|177019.1|177149.1|177019.1|177149.1|177019.1|177149.1|177019.1|1
1725578820000|2024-09-05 23:27:00|177203.8|176986.2|177203.8|176986.2|177203.8|176986.2|177203.8|176986.2|1
1725578850000|2024-09-05 23:27:30|177147.8|177017.8|177147.8|177017.8|177147.8|177017.8|177147.8|177017.8|1
1725578880000|2024-09-05 23:28:00|177203.7|176986.3|177203.7|176986.3|177203.7|176986.3|177203.7|176986.3|1
1725578900000|2024-09-05 23:28:20|177203.6|177016.9|177146.9|177016.9|177203.6|177016.9|177146.9|177016.9|2
1725578930000|2024-09-05 23:28:50|177203.6|176986.4|177203.6|176986.4|177203.6|176986.4|177203.6|176986.4|1
1725578940000|2024-09-05 23:29:00|177201.1|176981.2|177215.7|176973.7|177216.7|176981.2|177201.1|176967|3
1725578960000|2024-09-05 23:29:20|177146.8|177016.8|177146.8|177016.8|177146.8|177016.8|177146.8|177016.8|1
1725578990000|2024-09-05 23:29:50|177215.7|176973.7|177215.7|176973.7|177215.7|176973.7|177215.7|176973.7|1
1725579000000|2024-09-05 23:30:00||176955.4||176955.2||176955.4||176955.2|2
1725579010000|2024-09-05 23:30:10|177138.1|176954.7|177138.1|177008.1|177138.1|177008.1|177138.1|176954.7|2
1725579020000|2024-09-05 23:30:20|177138|177008|177137.9|177007.9|177138|177008|177137.9|177007.9|2
1725579030000|2024-09-05 23:30:30|177137.8|177007.8|177147.6|177017.6|177147.6|177017.6|177137.8|177007.8|2
1725579040000|2024-09-05 23:30:40|177215.7|176973.7|177215.7|176973.7|177215.7|176973.7|177215.7|176973.7|1
1725579060000|2024-09-05 23:31:00|177219.5|176970.7|177219.5|176970.7|177219.5|176970.7|177219.5|176970.7|1
1725579070000|2024-09-05 23:31:10|177146.6|177016.6|177146.6|177016.6|177146.6|177016.6|177146.6|177016.6|1
1725579100000|2024-09-05 23:31:40|177219.5|176970.7|177219.5|176970.7|177219.5|176970.7|177219.5|176970.7|1
1725579120000|2024-09-05 23:32:00|177220|176948.9|177174.2|176967.8|177224.8|176967.8|177174.2|176944.7|6
1725579140000|2024-09-05 23:32:20||176967.7||176967.7||176967.7||176967.7|1
1725579150000|2024-09-05 23:32:30|177224.8|176967.6|177224.8|176963.8|177224.8|176967.6|177224.8|176963.8|2
1725579180000|2024-09-05 23:33:00|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|1
1725579210000|2024-09-05 23:33:30|177224.8|176963.8|177224.8|176963.8|177224.8|176963.8|177224.8|176963.8|1
1725579220000|2024-09-05 23:33:40|177219.5|176968.3|177219.5|176968.3|177219.5|176968.3|177219.5|176968.3|1
1725579230000|2024-09-05 23:33:50|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|1
1725579260000|2024-09-05 23:34:20|177219.5|176968.3|177219.5|176968.3|177219.5|176968.3|177219.5|176968.3|1
1725579270000|2024-09-05 23:34:30|177224.1|176964.1|177224.1|176964.1|177224.1|176964.1|177224.1|176964.1|1
1725579280000|2024-09-05 23:34:40|177220.5|176967.1|177220.5|176967.1|177220.5|176967.1|177220.5|176967.1|1
1725579290000|2024-09-05 23:34:50|177148.9|177018.9|177148.9|177018.9|177148.9|177018.9|177148.9|177018.9|1
1725579320000|2024-09-05 23:35:20|177220.5|176967.1|177220.5|176967.1|177220.5|176967.1|177220.5|176967.1|1
1725579340000|2024-09-05 23:35:40|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|1
1725579370000|2024-09-05 23:36:10|177220.5|176967.1|177220.5|176967.1|177220.5|176967.1|177220.5|176967.1|1
1725579390000|2024-09-05 23:36:30|177218|176968.1|177218.4|176955.5|177218.4|176968.1|177218|176955.5|2
1725579420000|2024-09-05 23:37:00|177218|176968.1|177218|176968.1|177218|176968.1|177218|176968.1|1
1725579440000|2024-09-05 23:37:20|177218.3|176955.4|177218.3|176955.4|177218.3|176955.4|177218.3|176955.4|1
1725579470000|2024-09-05 23:37:50|177218|176968.1|177218|176968.1|177218|176968.1|177218|176968.1|1
1725579500000|2024-09-05 23:38:20|177217.9|176955|177217.9|176955|177217.9|176955|177217.9|176955|1
1725579510000|2024-09-05 23:38:30|177218.3|176952.2|177205.1|176938.2|177218.3|176952.2|177146.1|176914.2|7
1725579540000|2024-09-05 23:39:00|177204.7|176959.8|177204.7|176959.8|177204.7|176959.8|177204.7|176959.8|1
1725579560000|2024-09-05 23:39:20|177216.7|176957.5|177221.6|176943.1|177221.6|176957.5|177216.7|176943.1|3
1725579580000|2024-09-05 23:39:40|177226||177226||177226||177226||1
1725579590000|2024-09-05 23:39:50|177230.7|176954|177230.7|176954|177230.7|176954|177230.7|176954|1
1725579620000|2024-09-05 23:40:20|177226.1|176943.2|177226.1|176943.2|177226.1|176943.2|177226.1|176943.2|1
1725579630000|2024-09-05 23:40:30|177230.7|176954|177225.1|176942.2|177230.7|176954|177225.1|176942.2|2
1725579670000|2024-09-05 23:41:10|177230.7|176954|177230.7|176954|177230.7|176954|177230.7|176954|1
1725579680000|2024-09-05 23:41:20|177222.7|176983.2|177219.8|176991.7|177222.7|176991.7|177219.8|176983.2|3
1725579690000|2024-09-05 23:41:30|177221.7|176973.3|177221.7|176973.3|177221.7|176973.3|177221.7|176973.3|1
1725579700000|2024-09-05 23:41:40|177221.6|176973.4|177221.6|176973.4|177221.6|176973.4|177221.6|176973.4|1
1725579710000|2024-09-05 23:41:50|177221.4|176973.5|177221.4|176973.5|177221.4|176973.5|177221.4|176973.5|1
1725579720000|2024-09-05 23:42:00|177221.2|176973.7|177219|176992.2|177221.2|176992.2|177219|176973.7|2
1725579730000|2024-09-05 23:42:10|177218.7|176994.1|177215.8|176994.1|177218.7|176994.2|177215.8|176993.9|4
1725579740000|2024-09-05 23:42:20|177215.5|176994.3|177223|176945|177226.3|176994.3|177215.5|176945|5
1725579770000|2024-09-05 23:42:50|177226|176959.1|177226|176959.1|177226|176959.1|177226|176959.1|1
1725579780000|2024-09-05 23:43:00|177231|176953.9|177231|176953.9|177231|176953.9|177231|176953.9|1
1725579800000|2024-09-05 23:43:20|177225|176942|177225|176942|177225|176942|177225|176942|1
1725579830000|2024-09-05 23:43:50|177231|176953.9|177231|176953.9|177231|176953.9|177231|176953.9|1
1725579850000|2024-09-05 23:44:10|177224.7|176941.7|177224.7|176941.7|177224.7|176941.7|177224.7|176941.7|1
1725579880000|2024-09-05 23:44:40|177231|176953.9|177231|176953.9|177231|176953.9|177231|176953.9|1
1725579910000|2024-09-05 23:45:10|177224.2|176941.1|177224.2|176941.1|177224.2|176941.1|177224.2|176941.1|1
1725579940000|2024-09-05 23:45:40|177202.6|176954.9|177202.6|176954.9|177202.6|176954.9|177202.6|176954.9|1
1725579950000|2024-09-05 23:45:50|177202.1|176951.8|177202.1|176951.8|177202.1|176951.8|177202.1|176951.8|1
1725579960000|2024-09-05 23:46:00|177201.9|176952|177208.4|176940.1|177208.4|176952|177201.9|176940.1|3
1725579990000|2024-09-05 23:46:30|177210.2|176940.4|177206.2|176950.3|177211.6|176950.3|177206.2|176937.2|5
1725580000000|2024-09-05 23:46:40|177206.1|176947.5|177211|176956|177211|176956|177206.1|176947.5|3
1725580010000|2024-09-05 23:46:50|177210.9|176956.1|177210.9|176956.1|177210.9|176956.1|177210.9|176956.1|1
1725580020000|2024-09-05 23:47:00|177215.2|176943.3|177215.1|176943.3|177215.2|176943.3|177215.1|176943.3|2
1725580050000|2024-09-05 23:47:30|177210.8|176956.1|177210.8|176956.1|177210.8|176956.1|177210.8|176956.1|1
1725580070000|2024-09-05 23:47:50|177210.7|176942.7|177214.5|176942.7|177214.5|176942.7|177210.7|176942.7|2
1725580100000|2024-09-05 23:48:20|177210.7|176956.2|177210.7|176956.2|177210.7|176956.2|177210.7|176956.2|1
1725580120000|2024-09-05 23:48:40|177210.6||177210.6||177210.6||177210.6||1
1725580130000|2024-09-05 23:48:50|177214.5|176942.9|177214.5|176942.9|177214.5|176942.9|177214.5|176942.9|1
1725580160000|2024-09-05 23:49:20|177210.6|176956.2|177210.6|176956.2|177210.6|176956.2|177210.6|176956.2|1
1725580180000|2024-09-05 23:49:40|177210.9|176952.1|177215.2|176941.3|177215.2|176952.1|177210.9|176941.3|2
1725580190000|2024-09-05 23:49:50|177213.1|176940.6|177213.1|176940.6|177213.1|176940.6|177213.1|176940.6|1
1725580210000|2024-09-05 23:50:10|177206.6|176950.7|177206.6|176950.7|177206.6|176950.7|177206.6|176950.7|1
1725580240000|2024-09-05 23:50:40|177208.6|176936.2|177208.6|176936.2|177208.6|176936.2|177208.6|176936.2|1
1725580270000|2024-09-05 23:51:10|177206.6|176950.7|177206.6|176950.7|177206.6|176950.7|177206.6|176950.7|1
1725580290000|2024-09-05 23:51:30|177213.1|176940.6|177213.1|176940.6|177213.1|176940.6|177213.1|176940.6|1
1725580330000|2024-09-05 23:52:10|177206.6|176950.7|177209.4|176956.8|177209.4|176956.8|177206.6|176950.7|2
1725580350000|2024-09-05 23:52:30|177210.7|176956.9|177211|176938.3|177218.1|176956.9|177208.3|176913.5|6
1725580370000|2024-09-05 23:52:50|177206.3|176937.8|177207.3|176936.9|177207.3|176937.8|177206.3|176936.9|2
1725580380000|2024-09-05 23:53:00|177208.2|176950.9|177204.3|176950.9|177208.2|176950.9|177204.3|176950.9|2
1725580390000|2024-09-05 23:53:10|177204.2||177204.2||177204.2||177204.2||1
1725580400000|2024-09-05 23:53:20|177210.3|176939.2|177210.3|176939.2|177210.3|176939.2|177210.3|176939.2|1
1725580430000|2024-09-05 23:53:50|177207.9|176938.9|177199.4|176950.3|177207.9|176950.3|177199.4|176938.9|2
1725580450000|2024-09-05 23:54:10|177199.3|176950.4|177199.3|176950.4|177199.3|176950.4|177199.3|176950.4|1
1725580460000|2024-09-05 23:54:20|177199.2|176938.9|177207.8|176938.9|177207.8|176938.9|177199.2|176938.9|2
1725580470000|2024-09-05 23:54:30||176939||176939||176939||176939|1
1725580490000|2024-09-05 23:54:50|177207.7|176939.1|177199|176950.6|177207.7|176950.6|177199|176939.1|2
1725580510000|2024-09-05 23:55:10|177208|176939.4|177208|176939.4|177208|176939.4|177208|176939.4|1
1725580540000|2024-09-05 23:55:40|177207.9|176938.2|177198.5|176948.3|177207.9|176948.3|177198.5|176938.2|3
1725580560000|2024-09-05 23:56:00|177198.4||177198.4||177198.4||177198.4||1
1725580570000|2024-09-05 23:56:10|177207.3|176937.7|177207.3|176937.7|177207.3|176937.7|177207.3|176937.7|1
1725580590000|2024-09-05 23:56:30|177207.2|176937.8|177210|176934.6|177227.2|176937.8|177207.2|176928.9|7
1725580600000|2024-09-05 23:56:40|177206|176942.1|177206|176942.1|177206|176942.1|177206|176942.1|1
1725580620000|2024-09-05 23:57:00|177210.4|176935|177210.4|176935|177210.4|176935|177210.4|176935|1
1725580630000|2024-09-05 23:57:10|177212|176941.1|177208.5|176922.1|177212|176941.1|177208.5|176922.1|3
1725580640000|2024-09-05 23:57:20|177207.2|176941.1|177208.5|176922.1|177208.5|176941.1|177207.2|176917.9|4
1725580650000|2024-09-05 23:57:30|177209.2|176920.8|177209.2|176920.8|177209.2|176920.8|177209.2|176920.8|1
1725580660000|2024-09-05 23:57:40|177204.1|176916|177204|176916|177204.1|176916|177204|176916|2
1725580680000|2024-09-05 23:58:00|177203.9|176951|177212.4|176941.4|177212.4|176951|177203.9|176941.4|2
1725580690000|2024-09-05 23:58:10||176941.5||176941.5||176941.5||176941.5|1
1725580700000|2024-09-05 23:58:20|177212.3|176941.8|177213.4|176941.8|177213.4|176941.8|177212.3|176941.8|2
1725580710000|2024-09-05 23:58:30|177205.9|176951.6|177205.3|176916.4|177205.9|176951.6|177205.3|176916.4|2
1725580730000|2024-09-05 23:58:50|177205.2|176919.6|177208.5|176919.6|177208.5|176919.6|177205.2|176919.6|2
1725580740000|2024-09-05 23:59:00||176938||176938||176938||176938|1
1725580750000|2024-09-05 23:59:10|177209.6|176950.6|177226.8|176951.7|177235.5|176951.7|177209.6|176950.6|4
1725580780000|2024-09-05 23:59:40|177214.8|176953.7|177214.8|176953.7|177214.8|176953.7|177214.8|176953.7|1
1725580800000|2024-09-06 00:00:00|177215.5|176949.5|177208.1|176977.4|177215.5|176986.8|177200.2|176949.5|5
1725580810000|2024-09-06 00:00:10|177207.9|176977.5|177207.9|176977.5|177207.9|176977.5|177207.9|176977.5|1
1725580820000|2024-09-06 00:00:20|177207.8|176977.6|177207.8|176977.6|177207.8|176977.6|177207.8|176977.6|1
1725580830000|2024-09-06 00:00:30|177211.3|176982.2|177211.3|176982.2|177211.3|176982.2|177211.3|176982.2|1
1725580840000|2024-09-06 00:00:40|177166.3|177036.3|177166.2|177036.2|177166.3|177036.3|177166.2|177036.2|2
1725580850000|2024-09-06 00:00:50|177166.1|177036.1|177166.1|177036.1|177166.1|177036.1|177166.1|177036.1|1
1725580860000|2024-09-06 00:01:00|177166|177036|177209.1|176982.7|177209.4|177036|177166|176982.5|3
1725580870000|2024-09-06 00:01:10|177208.8|176982.9|177208.8|176982.9|177208.8|176982.9|177208.8|176982.9|1
1725580880000|2024-09-06 00:01:20|177208.5|176983.1|177208.5|176983.1|177208.5|176983.1|177208.5|176983.1|1
1725580890000|2024-09-06 00:01:30|177166.1|177036.1|177166.1|177036.1|177166.1|177036.1|177166.1|177036.1|1
1725580900000|2024-09-06 00:01:40|177166|177036|177166|177036|177166|177036|177166|177036|1
1725580910000|2024-09-06 00:01:50|177207.7|176983.4|177207.7|176983.4|177207.7|176983.4|177207.7|176983.4|1
1725580920000|2024-09-06 00:02:00|177207.4|176983.5|177207.4|176983.5|177207.4|176983.5|177207.4|176983.5|1
1725580930000|2024-09-06 00:02:10|177207.2|176983.7|177207.2|176983.7|177207.2|176983.7|177207.2|176983.7|1
1725580940000|2024-09-06 00:02:20|177206.9|176983.8|177206.9|176983.8|177206.9|176983.8|177206.9|176983.8|1
1725580950000|2024-09-06 00:02:30|177165.7|177035.7|177197.7|176989.9|177197.7|177035.7|177165.7|176989.9|2
1725580960000|2024-09-06 00:02:40|177197.5|176990|177197.5|176990|177197.5|176990|177197.5|176990|1
1725580970000|2024-09-06 00:02:50|177205.2|176977.3|177205|176977.4|177205.2|176977.4|177205|176977.3|2
1725580980000|2024-09-06 00:03:00|177204.9|176977.5|177204.9|176977.5|177204.9|176977.5|177204.9|176977.5|1
1725580990000|2024-09-06 00:03:10|177205.8|176984|177205.6|176984.2|177205.8|176984.2|177205.6|176984|2
1725581000000|2024-09-06 00:03:20|177165.4|177035.4|177165.4|177035.4|177165.4|177035.4|177165.4|177035.4|1
1725581020000|2024-09-06 00:03:40|177165.3|177035.3|177203.2|176986.6|177204.9|177035.3|177165.3|176984.2|3
1725581030000|2024-09-06 00:03:50|177203|176986.7|177203.4|176987.2|177205.8|176991|177201|176986.7|4
1725581040000|2024-09-06 00:04:00|177203.2|176987.3|177203.2|176987.3|177203.2|176987.3|177203.2|176987.3|1
1725581050000|2024-09-06 00:04:10|177203.1|176987.4|177165|177035|177206.1|177035|177165|176984.3|5
1725581060000|2024-09-06 00:04:20|177164.9|177034.9|177164.9|177034.9|177164.9|177034.9|177164.9|177034.9|1
1725581070000|2024-09-06 00:04:30|177195.6|176990.9|177195.6|176990.9|177195.6|176990.9|177195.6|176990.9|1
1725581080000|2024-09-06 00:04:40|177203.8|176978.1|177203.8|176978.1|177203.8|176978.1|177203.8|176978.1|1
1725581090000|2024-09-06 00:04:50|177203.7||177203.7||177203.7||177203.7||1
1725581110000|2024-09-06 00:05:10|177204.3|176984.9|177164.8|177034.8|177204.3|177034.8|177164.8|176984.9|2
1725581130000|2024-09-06 00:05:30|177164.7|177034.7|177204.1|176984.9|177204.1|177034.7|177164.7|176984.9|2
1725581140000|2024-09-06 00:05:40|177204|176985|177204|176985|177204|176985|177204|176985|1
1725581150000|2024-09-06 00:05:50|177203.9||177203.9||177203.9||177203.9||1
1725581170000|2024-09-06 00:06:10|177164.6|177034.6|177164.6|177034.6|177164.6|177034.6|177164.6|177034.6|1
1725581190000|2024-09-06 00:06:30|177197.3|176991.6|177197.3|176991.6|177197.3|176991.6|177197.3|176991.6|1
1725581200000|2024-09-06 00:06:40|177197.2||177197.2||177197.2||177197.2||1
1725581210000|2024-09-06 00:06:50|177197.1||177197.1||177197.1||177197.1||1
1725581220000|2024-09-06 00:07:00|177164.6|177034.6|177164.6|177034.6|177164.6|177034.6|177164.6|177034.6|1
1725581230000|2024-09-06 00:07:10|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|1
1725581240000|2024-09-06 00:07:20|177197|176991.8|177197|176991.8|177197|176991.8|177197|176991.8|1
1725581270000|2024-09-06 00:07:50|177196.9||177196.9||177196.9||177196.9||1
1725581280000|2024-09-06 00:08:00|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|1
1725581290000|2024-09-06 00:08:10|177164.4|177034.4|177164.4|177034.4|177164.4|177034.4|177164.4|177034.4|1
1725581300000|2024-09-06 00:08:20|177196.8|176991.8|177196.8|176991.8|177196.8|176991.8|177196.8|176991.8|1
1725581310000|2024-09-06 00:08:30|177196.7|176991.9|177195|176987.3|177198.1|176991.9|177195|176983.4|3
1725581330000|2024-09-06 00:08:50|177158.5|177028.5|177179.9|177049.9|177179.9|177049.9|177158.5|177028.5|7
1725581350000|2024-09-06 00:09:10|177180|177050|177180|177050|177180|177050|177180|177050|1
1725581360000|2024-09-06 00:09:20|177181.4|177051.4|177170.8|177040.8|177181.4|177051.4|177169.3|177039.3|7
1725581390000|2024-09-06 00:09:50|177170.2|177040.2|177170.1|177040.1|177170.2|177040.2|177170.1|177040.1|2
1725581400000|2024-09-06 00:10:00|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|177170.6|177040.6|1
1725581410000|2024-09-06 00:10:10|177170.3|177040.3|177133.7|177003.7|177170.3|177040.3|177133.7|177003.7|5
1725581420000|2024-09-06 00:10:20|177130|177000|177130|177000|177130|177000|177130|177000|1
1725581440000|2024-09-06 00:10:40|177136|177006|177135.3|177005.3|177136|177006|177135.3|177005.3|2
1725581460000|2024-09-06 00:11:00|177135.2|177005.2|177135.2|177005.2|177135.2|177005.2|177135.2|177005.2|1
1725581470000|2024-09-06 00:11:10|177132.1|177002.1|177132.1|177002.1|177132.1|177002.1|177132.1|177002.1|1
1725581480000|2024-09-06 00:11:20|177134.4|177004.4|177134.4|177004.4|177134.4|177004.4|177134.4|177004.4|1
1725581490000|2024-09-06 00:11:30|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|1
1725581500000|2024-09-06 00:11:40|177129|176999|177132.3|177002.3|177132.3|177002.3|177129|176999|2
1725581520000|2024-09-06 00:12:00|177129.1|176999.1|177129.1|176999.1|177129.1|176999.1|177129.1|176999.1|1
1725581530000|2024-09-06 00:12:10|177128.8|176998.8|177128.8|176998.8|177128.8|176998.8|177128.8|176998.8|1
1725581540000|2024-09-06 00:12:20|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|1
1725581550000|2024-09-06 00:12:30|177131.7|177001.7|177131.8|177001.8|177131.8|177001.8|177131.7|177001.7|2
1725581560000|2024-09-06 00:12:40|177131.7|177001.7|177131.7|177001.7|177131.7|177001.7|177131.7|177001.7|1
1725581570000|2024-09-06 00:12:50|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|1
1725581580000|2024-09-06 00:13:00|177128.7|176998.7|177129.7|176999.7|177129.7|176999.7|177128.7|176998.7|2
1725581590000|2024-09-06 00:13:10|177130.3|177000.3|177122.2|176992.2|177130.3|177000.3|177122.2|176992.2|2
1725581610000|2024-09-06 00:13:30|177134.2|177004.2|177134.6|177004.6|177134.6|177004.6|177134.2|177004.2|2
1725581620000|2024-09-06 00:13:40|177135.4|177005.4|177135.5|177005.5|177137|177007|177134.2|177004.2|6
1725581630000|2024-09-06 00:13:50|177136.1|177006.1|177124.6|176994.6|177137|177007|177123.5|176993.5|5
1725581640000|2024-09-06 00:14:00|177125.2|176995.2|177127.2|176997.2|177128.4|176998.4|177123.5|176993.5|14
1725581650000|2024-09-06 00:14:10|177128.1|176998.1|177126|176996|177128.1|176998.1|177126|176996|6
1725581660000|2024-09-06 00:14:20|177126.4|176996.4|177143.6|177013.6|177143.6|177013.6|177126|176996|7
1725581670000|2024-09-06 00:14:30|177140.6|177010.6|177147.3|177017.3|177148.1|177018.1|177140.6|177010.6|3
1725581680000|2024-09-06 00:14:40|177146.5|177016.5|177132.6|177002.6|177146.5|177016.5|177132.6|177002.6|4
1725581690000|2024-09-06 00:14:50|177133.1|177003.1|177133.1|177003.1|177133.1|177003.1|177133.1|177003.1|1
1725581700000|2024-09-06 00:15:00|177140|177010|177140|177010|177140|177010|177140|177010|1
1725581710000|2024-09-06 00:15:10|177139.2|177009.2|177138.7|177008.7|177139.2|177009.2|177138.7|177008.7|2
1725581720000|2024-09-06 00:15:20|177138|177008|177126.5|176996.5|177138|177008|177126.5|176996.5|2
1725581730000|2024-09-06 00:15:30|177127.3|176997.3|177127.7|176997.7|177127.7|176997.7|177127.3|176997.3|2
1725581760000|2024-09-06 00:16:00|177127|176997|177133.8|177003.8|177133.8|177003.8|177127|176997|2
1725581780000|2024-09-06 00:16:20|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|1
1725581810000|2024-09-06 00:16:50|177135.5|177005.5|177135.5|177005.5|177135.5|177005.5|177135.5|177005.5|1
1725581830000|2024-09-06 00:17:10|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|1
1725581860000|2024-09-06 00:17:40|177140.2|177010.2|177150.3|177020.3|177150.3|177020.3|177140.2|177010.2|2
1725581890000|2024-09-06 00:18:10|177140.4|177010.4|177140.4|177010.4|177140.4|177010.4|177140.4|177010.4|1
1725581920000|2024-09-06 00:18:40|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725581940000|2024-09-06 00:19:00|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725581980000|2024-09-06 00:19:40|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582000000|2024-09-06 00:20:00|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725582030000|2024-09-06 00:20:30|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582050000|2024-09-06 00:20:50|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725582080000|2024-09-06 00:21:20|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582110000|2024-09-06 00:21:50|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725582150000|2024-09-06 00:22:30|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582160000|2024-09-06 00:22:40|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725582200000|2024-09-06 00:23:20|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582220000|2024-09-06 00:23:40|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725582250000|2024-09-06 00:24:10|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582270000|2024-09-06 00:24:30|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725582310000|2024-09-06 00:25:10|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582330000|2024-09-06 00:25:30|177140.4|177010.4|177140.4|177010.4|177140.4|177010.4|177140.4|177010.4|1
1725582360000|2024-09-06 00:26:00|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582380000|2024-09-06 00:26:20|177140.4|177010.4|177140.4|177010.4|177140.4|177010.4|177140.4|177010.4|1
1725582420000|2024-09-06 00:27:00|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|177150.3|177020.3|1
1725582440000|2024-09-06 00:27:20|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725582460000|2024-09-06 00:27:40|177139.4|177009.4|177139.4|177009.4|177139.4|177009.4|177139.4|177009.4|1
1725582470000|2024-09-06 00:27:50|177149.8|177019.8|177149.8|177019.8|177149.8|177019.8|177149.8|177019.8|1
1725582490000|2024-09-06 00:28:10|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|1
1725582510000|2024-09-06 00:28:30|177139.5|177009.5|177139.5|177009.5|177139.5|177009.5|177139.5|177009.5|1
1725582530000|2024-09-06 00:28:50|177149.6|177019.6|177149.6|177019.6|177149.6|177019.6|177149.6|177019.6|1
1725582550000|2024-09-06 00:29:10|177139.1|177009.1|177139.1|177009.1|177139.1|177009.1|177139.1|177009.1|1
1725582570000|2024-09-06 00:29:30|177139|177009|177139|177009|177139|177009|177139|177009|1
1725582580000|2024-09-06 00:29:40|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|1
1725582600000|2024-09-06 00:30:00|177139|177009|177139|177009|177139|177009|177139|177009|1
1725582620000|2024-09-06 00:30:20|177138.8|177008.8|177138.8|177008.8|177138.8|177008.8|177138.8|177008.8|1
1725582630000|2024-09-06 00:30:30|177139.4|177009.4|177139.4|177009.4|177139.4|177009.4|177139.4|177009.4|1
1725582640000|2024-09-06 00:30:40|177150|177020|177149.4|177019.4|177150.1|177020.1|177148.6|177018.6|7
1725582650000|2024-09-06 00:30:50|177147.6|177017.6|177149.9|177019.9|177149.9|177019.9|177147.5|177017.5|5
1725582660000|2024-09-06 00:31:00|177148.6|177018.6|177138.7|177008.7|177153.8|177023.8|177138.5|177008.5|6
1725582670000|2024-09-06 00:31:10|177138.1|177008.1|177138.4|177008.4|177138.4|177008.4|177137.4|177007.4|5
1725582680000|2024-09-06 00:31:20|177137.3|177007.3|177138.7|177008.7|177138.7|177008.7|177137.3|177007.3|7
1725582690000|2024-09-06 00:31:30|177153.1|177023.1|177148.9|177018.9|177153.1|177023.1|177148.9|177018.9|2
1725582710000|2024-09-06 00:31:50|177138.7|177008.7|177138.7|177008.7|177138.7|177008.7|177138.7|177008.7|1
1725582720000|2024-09-06 00:32:00|177138.6|177008.6|177138.6|177008.6|177138.6|177008.6|177138.6|177008.6|1
1725582730000|2024-09-06 00:32:10|177138|177008|177138.8|177008.8|177138.8|177008.8|177138|177008|2
1725582740000|2024-09-06 00:32:20|177137.8|177007.8|177138.8|177008.8|177138.8|177008.8|177137.7|177007.7|5
1725582750000|2024-09-06 00:32:30|177149.1|177019.1|177148.4|177018.4|177149.1|177019.1|177146.8|177016.8|9
1725582760000|2024-09-06 00:32:40|177147.2|177017.2|177147.2|177017.2|177147.2|177017.2|177147.2|177017.2|1
1725582770000|2024-09-06 00:32:50|177137.4|177007.4|177136|177006|177137.4|177007.4|177135.7|177005.7|3
1725582780000|2024-09-06 00:33:00|177135.4|177005.4|177135.8|177005.8|177136|177006|177135|177005|7
1725582800000|2024-09-06 00:33:20|177141.8|177011.8|177147.4|177017.4|177147.4|177017.4|177141.8|177011.8|2
1725582820000|2024-09-06 00:33:40|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725582850000|2024-09-06 00:34:10|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|1
1725582880000|2024-09-06 00:34:40|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725582910000|2024-09-06 00:35:10|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|1
1725582930000|2024-09-06 00:35:30|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725582960000|2024-09-06 00:36:00|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|1
1725582980000|2024-09-06 00:36:20|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725583010000|2024-09-06 00:36:50|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|177147.4|177017.4|1
1725583020000|2024-09-06 00:37:00|177145.8|177015.8|177145.8|177015.8|177147.1|177017.1|177145.8|177015.8|3
1725583040000|2024-09-06 00:37:20|177136.4|177006.4|177137.7|177007.7|177137.7|177007.7|177132.2|177002.2|3
1725583070000|2024-09-06 00:37:50|177142|177012|177142|177012|177142|177012|177142|177012|1
1725583090000|2024-09-06 00:38:10|177135.7|177005.7|177135.7|177005.7|177135.7|177005.7|177135.7|177005.7|1
1725583100000|2024-09-06 00:38:20|177137.5|177007.5|177137.5|177007.5|177137.5|177007.5|177137.5|177007.5|1
1725583120000|2024-09-06 00:38:40|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|1
1725583150000|2024-09-06 00:39:10|177137.8|177007.8|177137.8|177007.8|177137.8|177007.8|177137.8|177007.8|1
1725583160000|2024-09-06 00:39:20|177132.8|177002.8|177132.8|177002.8|177132.8|177002.8|177132.8|177002.8|1
1725583180000|2024-09-06 00:39:40|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|1
1725583200000|2024-09-06 00:40:00|177137.8|177007.8|177137.8|177007.8|177137.8|177007.8|177137.8|177007.8|1
1725583220000|2024-09-06 00:40:20|177132.8|177002.8|177132.8|177002.8|177132.8|177002.8|177132.8|177002.8|1
1725583240000|2024-09-06 00:40:40|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|177147.7|177017.7|1
1725583260000|2024-09-06 00:41:00|177137.8|177007.8|177137.5|177007.5|177137.8|177007.8|177137.5|177007.5|2
1725583270000|2024-09-06 00:41:10|177133.7|177003.7|177133.8|177003.8|177133.8|177003.8|177133.7|177003.7|2
1725583290000|2024-09-06 00:41:30|177134.2|177004.2|177139.6|177009.6|177139.6|177009.6|177134.2|177004.2|2
1725583300000|2024-09-06 00:41:40|177148.2|177018.2|177148.2|177018.2|177148.2|177018.2|177148.2|177018.2|1
1725583310000|2024-09-06 00:41:50|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|1
1725583320000|2024-09-06 00:42:00|177138.1|177008.1|177138.1|177008.1|177138.1|177008.1|177138.1|177008.1|1
1725583350000|2024-09-06 00:42:30|177148|177018|177148|177018|177148|177018|177148|177018|1
1725583370000|2024-09-06 00:42:50|177138|177008|177138|177008|177138|177008|177138|177008|1
1725583410000|2024-09-06 00:43:30|177148|177018|177148|177018|177148|177018|177148|177018|1
1725583420000|2024-09-06 00:43:40|177138|177008|177138|177008|177138|177008|177138|177008|1
1725583460000|2024-09-06 00:44:20|177148.1|177018.1|177147.1|177017.1|177148.1|177018.1|177145.6|177015.6|4
1725583470000|2024-09-06 00:44:30|177147|177017|177147|177017|177147|177017|177147|177017|1
1725583480000|2024-09-06 00:44:40|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|1
1725583510000|2024-09-06 00:45:10|177147|177017|177147|177017|177147|177017|177147|177017|1
1725583520000|2024-09-06 00:45:20|177147.7|177017.7|177145.6|177015.6|177147.7|177017.7|177145.5|177015.5|5
1725583530000|2024-09-06 00:45:30|177136.6|177006.6|177136.6|177006.6|177136.6|177006.6|177136.6|177006.6|1
1725583550000|2024-09-06 00:45:50|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725583570000|2024-09-06 00:46:10|177147.1|177017.1|177147.1|177017.1|177147.1|177017.1|177147.1|177017.1|1
1725583580000|2024-09-06 00:46:20|177147|177017|177147|177017|177147|177017|177147|177017|1
1725583590000|2024-09-06 00:46:30|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|1
1725583620000|2024-09-06 00:47:00|177147|177017|177145|177015|177147|177017|177145|177015|2
1725583640000|2024-09-06 00:47:20|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|1
1725583670000|2024-09-06 00:47:50|177136.2|177006.2|177136.2|177006.2|177137.1|177007.1|177136.2|177006.2|3
1725583680000|2024-09-06 00:48:00|177145.1|177015.1|177141.4|177011.4|177146.2|177016.2|177141.4|177011.4|4
1725583700000|2024-09-06 00:48:20|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|1
1725583730000|2024-09-06 00:48:50|177129.9|176999.9|177134.1|177004.1|177134.1|177004.1|177129.8|176999.8|3
1725583740000|2024-09-06 00:49:00|177134|177004|177134|177004|177134|177004|177134|177004|1
1725583750000|2024-09-06 00:49:10|177129.6|176999.6|177125.6|176995.6|177129.6|176999.6|177125.6|176995.6|3
1725583760000|2024-09-06 00:49:20|177126.2|176996.2|177125.5|176995.5|177127.8|176997.8|177125.5|176995.5|4
1725583770000|2024-09-06 00:49:30|177126.2|176996.2|177128|176998|177128|176998|177126|176996|3
1725583780000|2024-09-06 00:49:40|177126.2|176996.2|177132.1|177002.1|177132.1|177002.1|177126.2|176996.2|3
1725583790000|2024-09-06 00:49:50|177138.9|177008.9|177130.8|177000.8|177138.9|177008.9|177130.8|177000.8|2
1725583800000|2024-09-06 00:50:00|177130.1|177000.1|177128.8|176998.8|177131.2|177001.2|177128.5|176998.5|12
1725583810000|2024-09-06 00:50:10|177129.5|176999.5|177127.7|176997.7|177131.8|177001.8|177127.7|176997.7|9
1725583820000|2024-09-06 00:50:20|177128.8|176998.8|177133.2|177003.2|177133.4|177003.4|177128|176998|8
1725583830000|2024-09-06 00:50:30|177131.9|177001.9|177133|177003|177133.1|177003.1|177131.9|177001.9|5
1725583840000|2024-09-06 00:50:40|177131.6|177001.6|177132.9|177002.9|177132.9|177002.9|177131.3|177001.3|8
1725583850000|2024-09-06 00:50:50|177132.4|177002.4|177132.2|177002.2|177132.6|177002.6|177131.2|177001.2|7
1725583860000|2024-09-06 00:51:00|177131.4|177001.4|177131.6|177001.6|177131.8|177001.8|177130.5|177000.5|7
1725583870000|2024-09-06 00:51:10|177130|177000|177128|176998|177131.3|177001.3|177128|176998|6
1725583880000|2024-09-06 00:51:20|177130.5|177000.5|177131.7|177001.7|177131.7|177001.7|177130.2|177000.2|7
1725583890000|2024-09-06 00:51:30|177132.3|177002.3|177129.7|176999.7|177132.3|177002.3|177129.7|176999.7|4
1725583900000|2024-09-06 00:51:40|177126.2|176996.2|177126.2|176996.2|177126.2|176996.2|177126.2|176996.2|1
1725583910000|2024-09-06 00:51:50|177128.8|176998.8|177127.9|176997.9|177128.8|176998.8|177127.9|176997.9|2
1725583920000|2024-09-06 00:52:00|177128.7|176998.7|177127.1|176997.1|177128.7|176998.7|177127.1|176997.1|2
1725583930000|2024-09-06 00:52:10|177128.2|176998.2|177119.9|176989.9|177128.2|176998.2|177118.7|176988.7|6
1725583940000|2024-09-06 00:52:20|177119.6|176989.6|177120.4|176990.4|177120.4|176990.4|177119.6|176989.6|2
1725583960000|2024-09-06 00:52:40|177117.9|176987.9|177061.6|176931.6|177117.9|176987.9|177051.7|176921.7|26
1725583970000|2024-09-06 00:52:50|177066|176936|177063.1|176933.1|177067.1|176937.1|177061.7|176931.7|12
1725583990000|2024-09-06 00:53:10|177066.3|176936.3|177066.3|176936.3|177066.3|176936.3|177066.3|176936.3|1
1725584000000|2024-09-06 00:53:20|177076.1|176946.1|177076.1|176946.1|177076.1|176946.1|177076.1|176946.1|1
1725584010000|2024-09-06 00:53:30|177069.4|176939.4|177069.4|176939.4|177069.4|176939.4|177069.4|176939.4|1
1725584020000|2024-09-06 00:53:40|177069.3|176939.3|177063.7|176933.7|177069.3|176939.3|177063.7|176933.7|2
1725584040000|2024-09-06 00:54:00|177063.1|176933.1|177063.1|176933.1|177063.1|176933.1|177063.1|176933.1|1
1725584050000|2024-09-06 00:54:10|177075.1|176945.1|177075.1|176945.1|177075.1|176945.1|177075.1|176945.1|1
1725584060000|2024-09-06 00:54:20|177075|176945|177075|176945|177075|176945|177075|176945|1
1725584070000|2024-09-06 00:54:30|177068.7|176938.7|177068.7|176938.7|177068.7|176938.7|177068.7|176938.7|1
1725584090000|2024-09-06 00:54:50|177066.7|176936.7|177067.1|176937.1|177067.1|176937.1|177066.7|176936.7|4
1725584100000|2024-09-06 00:55:00|177067.4|176937.4|177065.8|176935.8|177071.1|176941.1|177065.8|176935.8|7
1725584110000|2024-09-06 00:55:10|177066.2|176936.2|177068.1|176938.1|177068.8|176938.8|177066.2|176936.2|4
1725584120000|2024-09-06 00:55:20|177069|176939|177069.1|176939.1|177074.5|176944.5|177069|176939|8
1725584130000|2024-09-06 00:55:30|177069.4|176939.4|177068.9|176938.9|177069.4|176939.4|177067.6|176937.6|6
1725584140000|2024-09-06 00:55:40|177069.4|176939.4|177068.7|176938.7|177069.9|176939.9|177067|176937|13
1725584150000|2024-09-06 00:55:50|177069.2|176939.2|177069.3|176939.3|177069.3|176939.3|177067.2|176937.2|4
1725584160000|2024-09-06 00:56:00|177073|176943|177072.7|176942.7|177073.1|176943.1|177069.6|176939.6|5
1725584170000|2024-09-06 00:56:10|177072.9|176942.9|177085|176955|177088.5|176958.5|177072.9|176942.9|6
1725584180000|2024-09-06 00:56:20|177084.5|176954.5|177082|176952|177084.5|176954.5|177082|176952|2
1725584190000|2024-09-06 00:56:30|177081.3|176951.3|177083.8|176953.8|177083.8|176953.8|177080.9|176950.9|3
1725584200000|2024-09-06 00:56:40|177091.6|176961.6|177091.6|176961.6|177091.6|176961.6|177091.6|176961.6|1
1725584210000|2024-09-06 00:56:50|177090|176960|177090|176960|177090|176960|177090|176960|1
1725584220000|2024-09-06 00:57:00|177091.3|176961.3|177090.1|176960.1|177091.3|176961.3|177090.1|176960.1|2
1725584230000|2024-09-06 00:57:10|177083.5|176953.5|177084.6|176954.6|177084.6|176954.6|177083.5|176953.5|2
1725584250000|2024-09-06 00:57:30|177085|176955|177085|176955|177085|176955|177085|176955|1
1725584260000|2024-09-06 00:57:40|177084.9|176954.9|177090.7|176960.7|177092.3|176962.3|177084.9|176954.9|3
1725584270000|2024-09-06 00:57:50|177092.1|176962.1|177093.3|176963.3|177093.3|176963.3|177092.1|176962.1|2
1725584280000|2024-09-06 00:58:00|177099|176969|177094.8|176964.8|177102.7|176972.7|177093.3|176963.3|5
1725584290000|2024-09-06 00:58:10|177090.4|176960.4|177090.4|176960.4|177090.4|176960.4|177090.4|176960.4|1
1725584310000|2024-09-06 00:58:30|177094|176964|177094|176964|177094|176964|177094|176964|1
1725584330000|2024-09-06 00:58:50|177090.8|176960.8|177101.1|176971.1|177101.1|176971.1|177090.8|176960.8|3
1725584340000|2024-09-06 00:59:00|177095.4|176965.4|177095.4|176965.4|177095.4|176965.4|177095.4|176965.4|1
1725584350000|2024-09-06 00:59:10|177095.5|176965.5|177095.5|176965.5|177095.5|176965.5|177095.5|176965.5|1
1725584360000|2024-09-06 00:59:20|177095.4|176965.4|177095.4|176965.4|177095.4|176965.4|177095.4|176965.4|1
1725584370000|2024-09-06 00:59:30|177092.9|176962.9|177099.6|176969.6|177099.6|176969.6|177092.9|176962.9|2
1725584380000|2024-09-06 00:59:40|177099.5|176969.5|177099.5|176969.5|177099.5|176969.5|177099.5|176969.5|1
1725584390000|2024-09-06 00:59:50|177102.7|176972.7|177102.8|176972.8|177102.8|176972.8|177100.3|176970.3|3
1725584400000|2024-09-06 01:00:00|177100.3|176970.3|177087.4|176957.4|177100.3|176970.3|177087.4|176957.4|4
1725584410000|2024-09-06 01:00:10|177088.9|176958.9|177088.9|176958.9|177088.9|176958.9|177088.9|176958.9|1
1725584420000|2024-09-06 01:00:20|177085.1|176955.1|177085.1|176955.1|177085.1|176955.1|177085.1|176955.1|1
1725584430000|2024-09-06 01:00:30|177091|176961|177091|176961|177091|176961|177091|176961|1
1725584440000|2024-09-06 01:00:40|177095.1|176965.1|177162.8|177032.8|177163.3|177033.3|177085.1|176955.1|9
1725584450000|2024-09-06 01:00:50|177158.3|177028.3|177158.7|177028.7|177158.7|177028.7|177158.3|177028.3|2
1725584460000|2024-09-06 01:01:00|177157.6|177027.6|177158.2|177028.2|177160|177030|177157.6|177027.6|3
1725584470000|2024-09-06 01:01:10|177157.1|177027.1|177157.6|177027.6|177162.2|177032.2|177153.4|177023.4|6
1725584480000|2024-09-06 01:01:20|177158.2|177028.2|177157.1|177027.1|177158.5|177028.5|177157.1|177027.1|4
1725584500000|2024-09-06 01:01:40|177159.1|177029.1|177152.6|177022.6|177159.1|177029.1|177151.8|177021.8|9
1725584510000|2024-09-06 01:01:50|177152.9|177022.9|177152.9|177022.9|177152.9|177022.9|177152.4|177022.4|3
1725584520000|2024-09-06 01:02:00|177152.4|177022.4|177153.2|177023.2|177153.2|177023.2|177152.2|177022.2|7
1725584530000|2024-09-06 01:02:10|177152.8|177022.8|177159.8|177029.8|177159.8|177029.8|177152.2|177022.2|7
1725584540000|2024-09-06 01:02:20|177153.4|177023.4|177194.9|177064.9|177194.9|177064.9|177153.4|177023.4|4
1725584560000|2024-09-06 01:02:40|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|177195.8|177065.8|1
1725584570000|2024-09-06 01:02:50|177207.4|177077.4|177206.2|177076.2|177207.4|177077.4|177206.2|177076.2|2
1725584580000|2024-09-06 01:03:00|177207.9|177077.9|177196.8|177066.8|177207.9|177077.9|177196.8|177066.8|2
1725584590000|2024-09-06 01:03:10|177196.1|177066.1|177194.1|177064.1|177196.1|177066.1|177194.1|177064.1|2
1725584600000|2024-09-06 01:03:20|177194.3|177064.3|177194.3|177064.3|177194.3|177064.3|177194.3|177064.3|1
1725584610000|2024-09-06 01:03:30|177201.3|177071.3|177210|177080|177240.3|177110.3|177201.3|177071.3|6
1725584620000|2024-09-06 01:03:40|177209.2|177079.2|177205.6|177075.6|177209.2|177079.2|177205.6|177075.6|3
1725584630000|2024-09-06 01:03:50|177209.6|177079.6|177209.6|177079.6|177209.6|177079.6|177209.6|177079.6|1
1725584640000|2024-09-06 01:04:00|177205.6|177075.6|177205.6|177075.6|177205.6|177075.6|177205.6|177075.6|1
1725584650000|2024-09-06 01:04:10|177205.1|177075.1|177205.1|177075.1|177205.1|177075.1|177205.1|177075.1|1
1725584660000|2024-09-06 01:04:20|177208.3|177078.3|177208.3|177078.3|177208.3|177078.3|177208.3|177078.3|1
1725584670000|2024-09-06 01:04:30|177202.9|177072.9|177203.3|177073.3|177203.3|177073.3|177202.9|177072.9|2
1725584680000|2024-09-06 01:04:40|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|1
1725584690000|2024-09-06 01:04:50|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|1
1725584700000|2024-09-06 01:05:00|177207.1|177077.1|177207.1|177077.1|177207.1|177077.1|177207.1|177077.1|1
1725584710000|2024-09-06 01:05:10|177208.1|177078.1|177217.1|177087.1|177217.1|177087.1|177208.1|177078.1|2
1725584720000|2024-09-06 01:05:20|177213.8|177083.8|177213.8|177083.8|177213.8|177083.8|177213.8|177083.8|1
1725584730000|2024-09-06 01:05:30|177207.9|177077.9|177207.9|177077.9|177207.9|177077.9|177207.9|177077.9|1
1725584750000|2024-09-06 01:05:50|177208.6|177078.6|177208.6|177078.6|177208.6|177078.6|177208.6|177078.6|1
1725584760000|2024-09-06 01:06:00|177207.8|177077.8|177217.8|177087.8|177217.8|177087.8|177207.8|177077.8|3
1725584780000|2024-09-06 01:06:20|177218.9|177088.9|177214.8|177084.8|177218.9|177088.9|177214.8|177084.8|2
1725584790000|2024-09-06 01:06:30|177215.4|177085.4|177209.6|177079.6|177216.1|177086.1|177209.6|177079.6|3
1725584800000|2024-09-06 01:06:40|177209|177079|177209|177079|177209|177079|177209|177079|1
1725584810000|2024-09-06 01:06:50|177211|177081|177211|177081|177211|177081|177211|177081|1
1725584820000|2024-09-06 01:07:00|177215.7|177085.7|177208.1|177078.1|177233.6|177103.6|177208.1|177078.1|13
1725584830000|2024-09-06 01:07:10|177207.8|177077.8|177207.8|177077.8|177207.8|177077.8|177207.8|177077.8|1
1725584840000|2024-09-06 01:07:20|177208.1|177078.1|177206.6|177076.6|177208.6|177078.6|177200.4|177070.4|6
1725584850000|2024-09-06 01:07:30|177206.1|177076.1|177196.2|177066.2|177206.1|177076.1|177196.2|177066.2|3
1725584860000|2024-09-06 01:07:40|177196.8|177066.8|177196.8|177066.8|177196.8|177066.8|177196.8|177066.8|1
1725584870000|2024-09-06 01:07:50|177206|177076|177209|177079|177209|177079|177206|177076|3
1725584880000|2024-09-06 01:08:00|177208.3|177078.3|177205.4|177075.4|177208.3|177078.3|177205.3|177075.3|6
1725584890000|2024-09-06 01:08:10|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|1
1725584900000|2024-09-06 01:08:20|177207.7|177077.7|177206.5|177076.5|177207.7|177077.7|177206.5|177076.5|2
1725584910000|2024-09-06 01:08:30|177207.8|177077.8|177211.3|177081.3|177211.7|177081.7|177206.5|177076.5|5
1725584920000|2024-09-06 01:08:40|177212.5|177082.5|177207.4|177077.4|177212.5|177082.5|177207.4|177077.4|5
1725584930000|2024-09-06 01:08:50|177210.6|177080.6|177210.7|177080.7|177215.1|177085.1|177210|177080|7
1725584940000|2024-09-06 01:09:00|177209.7|177079.7|177214.2|177084.2|177221.1|177091.1|177209.7|177079.7|17
1725584950000|2024-09-06 01:09:10|177214.5|177084.5|177214.5|177084.5|177214.5|177084.5|177214.5|177084.5|1
1725584970000|2024-09-06 01:09:30|177214|177084|177219.6|177089.6|177219.6|177089.6|177214|177084|2
1725584990000|2024-09-06 01:09:50|177217|177087|177217|177087|177217|177087|177217|177087|1
1725585000000|2024-09-06 01:10:00|177213|177083|177214.7|177084.7|177214.7|177084.7|177213|177083|3
1725585010000|2024-09-06 01:10:10|177218.4|177088.4|177214.5|177084.5|177218.4|177088.4|177214.5|177084.5|2
1725585020000|2024-09-06 01:10:20|177214.6|177084.6|177212.6|177082.6|177214.6|177084.6|177212.4|177082.4|4
1725585030000|2024-09-06 01:10:30|177216.2|177086.2|177216.8|177086.8|177216.8|177086.8|177216.2|177086.2|2
1725585050000|2024-09-06 01:10:50|177213|177083|177213|177083|177213|177083|177213|177083|1
1725585060000|2024-09-06 01:11:00|177212.9|177082.9|177213.8|177083.8|177213.8|177083.8|177212.9|177082.9|2
1725585070000|2024-09-06 01:11:10|177214.3|177084.3|177214.3|177084.3|177214.3|177084.3|177214.3|177084.3|1
1725585080000|2024-09-06 01:11:20|177215.7|177085.7|177216.6|177086.6|177216.6|177086.6|177215.7|177085.7|3
1725585090000|2024-09-06 01:11:30|177224|177094|177223.7|177093.7|177224.9|177094.9|177223.7|177093.7|5
1725585100000|2024-09-06 01:11:40|177220.3|177090.3|177220.3|177090.3|177220.3|177090.3|177220.3|177090.3|1
1725585110000|2024-09-06 01:11:50|177217.2|177087.2|177217.6|177087.6|177217.6|177087.6|177217.2|177087.2|2
1725585120000|2024-09-06 01:12:00|177214.7|177084.7|177211.7|177081.7|177214.7|177084.7|177211.7|177081.7|2
1725585130000|2024-09-06 01:12:10|177213.7|177083.7|177212.9|177082.9|177213.7|177083.7|177212.9|177082.9|2
1725585140000|2024-09-06 01:12:20|177216.8|177086.8|177216.8|177086.8|177216.8|177086.8|177216.8|177086.8|1
1725585150000|2024-09-06 01:12:30|177217.6|177087.6|177220.6|177090.6|177220.6|177090.6|177217.6|177087.6|2
1725585160000|2024-09-06 01:12:40|177216.7|177086.7|177216.6|177086.6|177216.7|177086.7|177216.6|177086.6|2
1725585170000|2024-09-06 01:12:50|177213.6|177083.6|177213.6|177083.6|177213.6|177083.6|177213.6|177083.6|1
1725585180000|2024-09-06 01:13:00|177213.2|177083.2|177213.9|177083.9|177213.9|177083.9|177213.2|177083.2|2
1725585190000|2024-09-06 01:13:10|177215.6|177085.6|177215.6|177085.6|177215.6|177085.6|177215.6|177085.6|1
1725585200000|2024-09-06 01:13:20|177219.9|177089.9|177219.9|177089.9|177219.9|177089.9|177219.9|177089.9|1
1725585210000|2024-09-06 01:13:30|177223.7|177093.7|177222.2|177092.2|177223.7|177093.7|177222.2|177092.2|2
1725585220000|2024-09-06 01:13:40|177218.1|177088.1|177216|177086|177223.1|177093.1|177216|177086|5
1725585230000|2024-09-06 01:13:50|177212|177082|177213.4|177083.4|177213.4|177083.4|177212|177082|2
1725585240000|2024-09-06 01:14:00|177217.6|177087.6|177217.6|177087.6|177217.6|177087.6|177217.6|177087.6|1
1725585250000|2024-09-06 01:14:10|177218|177088|177218|177088|177218|177088|177218|177088|1
1725585280000|2024-09-06 01:14:40|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|177221.1|177091.1|1
1725585300000|2024-09-06 01:15:00|177217.9|177087.9|177204.8|177074.8|177221.6|177091.6|177204.8|177074.8|4
1725585310000|2024-09-06 01:15:10|177203.2|177073.2|177205|177075|177205|177075|177203.2|177073.2|2
1725585320000|2024-09-06 01:15:20|177204|177074|177204|177074|177204|177074|177204|177074|1
1725585330000|2024-09-06 01:15:30|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|1
1725585360000|2024-09-06 01:16:00|177204|177074|177204|177074|177204|177074|177204|177074|1
1725585380000|2024-09-06 01:16:20|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|177209.2|177079.2|1
1725585390000|2024-09-06 01:16:30|177208.6|177078.6|177208.6|177078.6|177208.6|177078.6|177208.6|177078.6|1
1725585400000|2024-09-06 01:16:40|177217.9|177087.9|177217.9|177087.9|177217.9|177087.9|177217.9|177087.9|1
1725585420000|2024-09-06 01:17:00|177218|177088|177218|177088|177218|177088|177218|177088|1
1725585430000|2024-09-06 01:17:10|177217.8|177087.8|177203.4|177073.4|177217.8|177087.8|177203.3|177073.3|3
1725585440000|2024-09-06 01:17:20|177208.6|177078.6|177210.1|177080.1|177210.1|177080.1|177208.6|177078.6|3
1725585460000|2024-09-06 01:17:40|177220.1|177090.1|177220.1|177090.1|177220.1|177090.1|177220.1|177090.1|1
1725585490000|2024-09-06 01:18:10|177203.7|177073.7|177210.1|177080.1|177210.1|177080.1|177203.7|177073.7|2
1725585520000|2024-09-06 01:18:40|177220.1|177090.1|177220.1|177090.1|177220.1|177090.1|177220.1|177090.1|1
1725585530000|2024-09-06 01:18:50|177219.5|177089.5|177203.3|177073.3|177219.5|177089.5|177203.3|177073.3|2
1725585550000|2024-09-06 01:19:10|177209|177079|177206.6|177076.6|177209|177079|177206.6|177076.6|2
1725585580000|2024-09-06 01:19:40|177215.6|177085.6|177215.6|177085.6|177215.6|177085.6|177215.6|177085.6|1
1725585600000|2024-09-06 01:20:00|177215.7|177085.7|177214.9|177084.9|177215.7|177085.7|177214.9|177084.9|2
1725585610000|2024-09-06 01:20:10|177207.8|177077.8|177207.8|177077.8|177207.8|177077.8|177207.8|177077.8|1
1725585630000|2024-09-06 01:20:30|177206.1|177076.1|177203.3|177073.3|177206.1|177076.1|177203.3|177073.3|2
1725585640000|2024-09-06 01:20:40|177203.7|177073.7|177216.4|177086.4|177216.4|177086.4|177203.7|177073.7|2
1725585660000|2024-09-06 01:21:00|177217.2|177087.2|177220.3|177090.3|177222.1|177092.1|177212.6|177082.6|6
1725585700000|2024-09-06 01:21:40|177223.8|177093.8|177225.3|177095.3|177225.3|177095.3|177223.8|177093.8|3
1725585710000|2024-09-06 01:21:50|177225.8|177095.8|177225.8|177095.8|177225.8|177095.8|177225.8|177095.8|1
1725585720000|2024-09-06 01:22:00|177225.7|177095.7|177217.5|177087.5|177225.7|177095.7|177217.5|177087.5|2
1725585750000|2024-09-06 01:22:30|177221.4|177091.4|177221.4|177091.4|177221.4|177091.4|177221.4|177091.4|1
1725585760000|2024-09-06 01:22:40|177225.3|177095.3|177225.9|177095.9|177225.9|177095.9|177225.3|177095.3|2
1725585770000|2024-09-06 01:22:50|177226.8|177096.8|177226.7|177096.7|177226.8|177096.8|177226.7|177096.7|2
1725585780000|2024-09-06 01:23:00|177218.5|177088.5|177218.3|177088.3|177218.5|177088.5|177218.3|177088.3|2
1725585800000|2024-09-06 01:23:20|177214.2|177084.2|177214.2|177084.2|177214.2|177084.2|177214.2|177084.2|1
1725585820000|2024-09-06 01:23:40|177221.3|177091.3|177221.3|177091.3|177221.3|177091.3|177221.3|177091.3|1
1725585840000|2024-09-06 01:24:00|177218.2|177088.2|177218.2|177088.2|177218.2|177088.2|177218.2|177088.2|1
1725585860000|2024-09-06 01:24:20|177214.2|177084.2|177212.3|177082.3|177214.2|177084.2|177212.3|177082.3|2
1725585880000|2024-09-06 01:24:40|177220.1|177090.1|177220.2|177090.2|177220.2|177090.2|177220.1|177090.1|2
1725585890000|2024-09-06 01:24:50|177220.1|177090.1|177220.1|177090.1|177220.1|177090.1|177220.1|177090.1|1
1725585900000|2024-09-06 01:25:00|177217|177087|177217|177087|177217|177087|177217|177087|1
1725585910000|2024-09-06 01:25:10|177212.3|177082.3|177212.3|177082.3|177212.3|177082.3|177212.3|177082.3|1
1725585930000|2024-09-06 01:25:30|177220.6|177090.6|177217|177087|177220.6|177090.6|177217|177087|2
1725585940000|2024-09-06 01:25:40|177225.1|177095.1|177224.8|177094.8|177225.1|177095.1|177224.8|177094.8|3
1725585950000|2024-09-06 01:25:50|177225.2|177095.2|177224.9|177094.9|177225.2|177095.2|177224.9|177094.9|3
1725585960000|2024-09-06 01:26:00|177224.8|177094.8|177212.3|177082.3|177224.8|177094.8|177212.3|177082.3|2
1725585990000|2024-09-06 01:26:30|177214|177084|177212.3|177082.3|177214|177084|177212.3|177082.3|2
1725586000000|2024-09-06 01:26:40|177226.6|177096.6|177226.2|177096.2|177226.6|177096.6|177221.4|177091.4|3
1725586010000|2024-09-06 01:26:50|177226.3|177096.3|177226.3|177096.3|177226.3|177096.3|177226.3|177096.3|1
1725586020000|2024-09-06 01:27:00|177212.3|177082.3|177212.3|177082.3|177212.3|177082.3|177212.3|177082.3|1
1725586030000|2024-09-06 01:27:10|177211|177081|177211|177081|177211|177081|177211|177081|1
1725586040000|2024-09-06 01:27:20|177215.7|177085.7|177209.1|177079.1|177215.7|177085.7|177209.1|177079.1|2
1725586050000|2024-09-06 01:27:30|177209|177079|177211.5|177081.5|177211.5|177081.5|177209|177079|2
1725586060000|2024-09-06 01:27:40|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|1
1725586070000|2024-09-06 01:27:50|177207.3|177077.3|177146|177016|177207.3|177077.3|177144.3|177014.3|6
1725586080000|2024-09-06 01:28:00|177145.5|177015.5|177145.9|177015.9|177145.9|177015.9|177145.4|177015.4|5
1725586090000|2024-09-06 01:28:10|177146.4|177016.4|177145.6|177015.6|177146.4|177016.4|177145.6|177015.6|2
1725586100000|2024-09-06 01:28:20|177150|177020|177153|177023|177153|177023|177150|177020|2
1725586120000|2024-09-06 01:28:40|177153.5|177023.5|177153.1|177023.1|177153.5|177023.5|177153.1|177023.1|2
1725586130000|2024-09-06 01:28:50|177146.5|177016.5|177145.9|177015.9|177146.5|177016.5|177145.9|177015.9|3
1725586140000|2024-09-06 01:29:00|177147.1|177017.1|177147|177017|177147.1|177017.1|177147|177017|2
1725586160000|2024-09-06 01:29:20|177150.9|177020.9|177154.5|177024.5|177154.5|177024.5|177150.9|177020.9|2
1725586170000|2024-09-06 01:29:30|177153.6|177023.6|177154.1|177024.1|177154.1|177024.1|177153.6|177023.6|2
1725586180000|2024-09-06 01:29:40|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|177153.5|177023.5|1
1725586190000|2024-09-06 01:29:50|177152.9|177022.9|177146.9|177016.9|177152.9|177022.9|177146.5|177016.5|4
1725586200000|2024-09-06 01:30:00|177147.3|177017.3|177158.4|177028.4|177160.2|177030.2|177147.3|177017.3|14
1725586210000|2024-09-06 01:30:10|177159.6|177029.6|177160.3|177030.3|177161.7|177031.7|177158.3|177028.3|11
1725586220000|2024-09-06 01:30:20|177160.5|177030.5|177157.4|177027.4|177161.4|177031.4|177155.4|177025.4|13
1725586230000|2024-09-06 01:30:30|177156.8|177026.8|177148.4|177018.4|177156.8|177026.8|177148.4|177018.4|6
1725586240000|2024-09-06 01:30:40|177148.6|177018.6|177148.7|177018.7|177148.7|177018.7|177148.6|177018.6|2
1725586250000|2024-09-06 01:30:50|177148.6|177018.6|177148.2|177018.2|177148.6|177018.6|177148.2|177018.2|2
1725586260000|2024-09-06 01:31:00|177156.5|177026.5|177156.5|177026.5|177156.5|177026.5|177156.5|177026.5|1
1725586270000|2024-09-06 01:31:10|177157.3|177027.3|177153.1|177023.1|177157.3|177027.3|177153.1|177023.1|2
1725586280000|2024-09-06 01:31:20|177153|177023|177152|177022|177153|177023|177152|177022|3
1725586290000|2024-09-06 01:31:30|177149.8|177019.8|177150.1|177020.1|177150.1|177020.1|177149.8|177019.8|2
1725586300000|2024-09-06 01:31:40|177149.7|177019.7|177149.7|177019.7|177149.7|177019.7|177149.7|177019.7|1
1725586310000|2024-09-06 01:31:50|177157.2|177027.2|177153.4|177023.4|177157.2|177027.2|177153.4|177023.4|4
1725586320000|2024-09-06 01:32:00|177151.2|177021.2|177152.4|177022.4|177152.8|177022.8|177149.1|177019.1|8
1725586330000|2024-09-06 01:32:10|177156.1|177026.1|177154.8|177024.8|177158.4|177028.4|177151.1|177021.1|14
1725586340000|2024-09-06 01:32:20|177154.7|177024.7|177153.9|177023.9|177161.4|177031.4|177153.9|177023.9|8
1725586350000|2024-09-06 01:32:30|177154|177024|177148.2|177018.2|177155.6|177025.6|177148.2|177018.2|9
1725586360000|2024-09-06 01:32:40|177149.3|177019.3|177151.9|177021.9|177151.9|177021.9|177149.3|177019.3|2
1725586370000|2024-09-06 01:32:50|177147.5|177017.5|177147.5|177017.5|177147.5|177017.5|177147.5|177017.5|1
1725586380000|2024-09-06 01:33:00|177146.9|177016.9|177144.3|177014.3|177146.9|177016.9|177144.2|177014.2|3
1725586390000|2024-09-06 01:33:10|177151.4|177021.4|177151.4|177021.4|177151.4|177021.4|177146.5|177016.5|3
1725586400000|2024-09-06 01:33:20|177151.3|177021.3|177145.4|177015.4|177151.3|177021.3|177145.4|177015.4|3
1725586410000|2024-09-06 01:33:30|177144.8|177014.8|177145|177015|177145|177015|177144.8|177014.8|2
1725586420000|2024-09-06 01:33:40|177145.1|177015.1|177151.5|177021.5|177151.5|177021.5|177145.1|177015.1|2
1725586430000|2024-09-06 01:33:50|177144.6|177014.6|177148.7|177018.7|177148.8|177018.8|177144.6|177014.6|6
1725586440000|2024-09-06 01:34:00|177151.3|177021.3|177151.2|177021.2|177151.3|177021.3|177151.2|177021.2|2
1725586450000|2024-09-06 01:34:10|177151.3|177021.3|177152.5|177022.5|177153.1|177023.1|177148.9|177018.9|11
1725586460000|2024-09-06 01:34:20|177148.8|177018.8|177152.7|177022.7|177152.7|177022.7|177148.8|177018.8|7
1725586470000|2024-09-06 01:34:30|177152.6|177022.6|177153.4|177023.4|177153.4|177023.4|177148.8|177018.8|11
1725586480000|2024-09-06 01:34:40|177149.7|177019.7|177153.3|177023.3|177153.3|177023.3|177149.7|177019.7|16
1725586490000|2024-09-06 01:34:50|177152.8|177022.8|177153.2|177023.2|177153.2|177023.2|177149.2|177019.2|21
1725586500000|2024-09-06 01:35:00|177149.7|177019.7|177154|177024|177154|177024|177148.9|177018.9|11
1725586510000|2024-09-06 01:35:10|177150.2|177020.2|177150.8|177020.8|177155.8|177025.8|177150.2|177020.2|4
1725586520000|2024-09-06 01:35:20|177154.5|177024.5|177151.1|177021.1|177154.5|177024.5|177150.3|177020.3|4
1725586530000|2024-09-06 01:35:30|177151.2|177021.2|177149.9|177019.9|177151.2|177021.2|177149.6|177019.6|3
1725586540000|2024-09-06 01:35:40|177149.8|177019.8|177149.8|177019.8|177149.8|177019.8|177149.8|177019.8|1
1725586550000|2024-09-06 01:35:50|177155.8|177025.8|177152.1|177022.1|177155.8|177025.8|177149.8|177019.8|3
1725586560000|2024-09-06 01:36:00|177152.2|177022.2|177154.7|177024.7|177154.7|177024.7|177149.3|177019.3|6
1725586570000|2024-09-06 01:36:10|177151.3|177021.3|177154.3|177024.3|177154.9|177024.9|177150.9|177020.9|7
1725586580000|2024-09-06 01:36:20|177150.9|177020.9|177154|177024|177154.3|177024.3|177150.7|177020.7|11
1725586600000|2024-09-06 01:36:40|177154.1|177024.1|177152.7|177022.7|177154.1|177024.1|177148.1|177018.1|19
1725586610000|2024-09-06 01:36:50|177149|177019|177155|177025|177155.9|177025.9|177149|177019|4
1725586620000|2024-09-06 01:37:00|177156.2|177026.2|177157.3|177027.3|177157.3|177027.3|177155.9|177025.9|9
1725586630000|2024-09-06 01:37:10|177150.4|177020.4|177153.2|177023.2|177153.7|177023.7|177149.8|177019.8|16
1725586640000|2024-09-06 01:37:20|177149.9|177019.9|177154.1|177024.1|177154.1|177024.1|177149.9|177019.9|9
1725586650000|2024-09-06 01:37:30|177150.7|177020.7|177150.2|177020.2|177154.3|177024.3|177150.2|177020.2|8
1725586660000|2024-09-06 01:37:40|177153.5|177023.5|177157.6|177027.6|177158.4|177028.4|177149.9|177019.9|10
1725586670000|2024-09-06 01:37:50|177156.4|177026.4|177149.1|177019.1|177156.4|177026.4|177148.5|177018.5|9
1725586680000|2024-09-06 01:38:00|177149.8|177019.8|177149.8|177019.8|177154|177024|177149.2|177019.2|22
1725586690000|2024-09-06 01:38:10|177153.3|177023.3|177151.9|177021.9|177153.3|177023.3|177148.6|177018.6|10
1725586700000|2024-09-06 01:38:20|177148.5|177018.5|177151.8|177021.8|177152.1|177022.1|177148.3|177018.3|9
1725586710000|2024-09-06 01:38:30|177148.5|177018.5|177148.4|177018.4|177151.8|177021.8|177148.4|177018.4|3
1725586720000|2024-09-06 01:38:40|177151.8|177021.8|177151.5|177021.5|177151.8|177021.8|177147.8|177017.8|5
1725586730000|2024-09-06 01:38:50|177151.6|177021.6|177151.4|177021.4|177151.7|177021.7|177151.2|177021.2|7
1725586740000|2024-09-06 01:39:00|177151.1|177021.1|177151.5|177021.5|177151.8|177021.8|177151.1|177021.1|5
1725586750000|2024-09-06 01:39:10|177151.1|177021.1|177151.3|177021.3|177152.5|177022.5|177147.9|177017.9|13
1725586760000|2024-09-06 01:39:20|177151.6|177021.6|177151.6|177021.6|177151.9|177021.9|177151.3|177021.3|7
1725586770000|2024-09-06 01:39:30|177152|177022|177153.8|177023.8|177153.8|177023.8|177151.4|177021.4|10
1725586780000|2024-09-06 01:39:40|177151.8|177021.8|177151.2|177021.2|177151.8|177021.8|177151.2|177021.2|5
1725586790000|2024-09-06 01:39:50|177150.8|177020.8|177151.2|177021.2|177151.2|177021.2|177150.8|177020.8|4
1725586800000|2024-09-06 01:40:00|177150.9|177020.9|177150.9|177020.9|177150.9|177020.9|177150.9|177020.9|1
1725586810000|2024-09-06 01:40:10|177151.3|177021.3|177148.4|177018.4|177152|177022|177148.4|177018.4|4
1725586820000|2024-09-06 01:40:20|177148.7|177018.7|177148.4|177018.4|177148.7|177018.7|177148.4|177018.4|2
1725586830000|2024-09-06 01:40:30|177148.6|177018.6|177148.6|177018.6|177148.6|177018.6|177148.6|177018.6|1
1725586840000|2024-09-06 01:40:40|177148.7|177018.7|177151.4|177021.4|177151.4|177021.4|177148.7|177018.7|2
1725586850000|2024-09-06 01:40:50|177152.5|177022.5|177152.7|177022.7|177152.7|177022.7|177148.7|177018.7|10
1725586860000|2024-09-06 01:41:00|177149.3|177019.3|177152.7|177022.7|177152.7|177022.7|177148.9|177018.9|7
1725586870000|2024-09-06 01:41:10|177152.5|177022.5|177149.5|177019.5|177153.1|177023.1|177148.8|177018.8|6
1725586880000|2024-09-06 01:41:20|177149.3|177019.3|177149.3|177019.3|177149.3|177019.3|177149.3|177019.3|1
1725586890000|2024-09-06 01:41:30|177148.4|177018.4|177149.4|177019.4|177149.4|177019.4|177148.4|177018.4|2
1725586900000|2024-09-06 01:41:40|177151.3|177021.3|177151.3|177021.3|177151.3|177021.3|177151.3|177021.3|1
1725586910000|2024-09-06 01:41:50|177151.6|177021.6|177151.2|177021.2|177151.6|177021.6|177151.2|177021.2|2
1725586920000|2024-09-06 01:42:00|177149.9|177019.9|177148.7|177018.7|177151.1|177021.1|177148.7|177018.7|3
1725586930000|2024-09-06 01:42:10|177152.1|177022.1|177147.4|177017.4|177152.1|177022.1|177147.4|177017.4|4
1725586940000|2024-09-06 01:42:20|177147|177017|177143.2|177013.2|177147|177017|177143.2|177013.2|3
1725586950000|2024-09-06 01:42:30|177143.1|177013.1|177143.1|177013.1|177143.1|177013.1|177143.1|177013.1|1
1725586970000|2024-09-06 01:42:50|177146.4|177016.4|177146.4|177016.4|177146.4|177016.4|177146.4|177016.4|1
1725586990000|2024-09-06 01:43:10|177144.3|177014.3|177143.7|177013.7|177144.3|177014.3|177143.7|177013.7|2
1725587010000|2024-09-06 01:43:30|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|177143.7|177013.7|3
1725587020000|2024-09-06 01:43:40|177143.7|177013.7|177144.2|177014.2|177144.2|177014.2|177143.7|177013.7|2
1725587030000|2024-09-06 01:43:50|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|1
1725587040000|2024-09-06 01:44:00|177144.2|177014.2|177148.6|177018.6|177149.2|177019.2|177144.2|177014.2|8
1725587050000|2024-09-06 01:44:10|177148.8|177018.8|177149.7|177019.7|177149.7|177019.7|177148.8|177018.8|4
1725587060000|2024-09-06 01:44:20|177149|177019|177149.6|177019.6|177149.8|177019.8|177149|177019|6
1725587070000|2024-09-06 01:44:30|177148.9|177018.9|177150.3|177020.3|177150.3|177020.3|177148.9|177018.9|4
1725587080000|2024-09-06 01:44:40|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|1
1725587090000|2024-09-06 01:44:50|177149.6|177019.6|177149.6|177019.6|177150.4|177020.4|177149.6|177019.6|3
1725587100000|2024-09-06 01:45:00|177150.5|177020.5|177149.2|177019.2|177150.5|177020.5|177149.2|177019.2|7
1725587110000|2024-09-06 01:45:10|177149.3|177019.3|177149.6|177019.6|177149.7|177019.7|177149.3|177019.3|3
1725587120000|2024-09-06 01:45:20|177149.7|177019.7|177149.7|177019.7|177149.7|177019.7|177149.7|177019.7|1
1725587130000|2024-09-06 01:45:30|177150.2|177020.2|177150.2|177020.2|177150.2|177020.2|177150.2|177020.2|1
1725587150000|2024-09-06 01:45:50|177150.1|177020.1|177152.4|177022.4|177152.4|177022.4|177150.1|177020.1|3
1725587160000|2024-09-06 01:46:00|177152|177022|177152|177022|177152|177022|177148.2|177018.2|3
1725587180000|2024-09-06 01:46:20|177148.2|177018.2|177148.3|177018.3|177152|177022|177148.2|177018.2|9
1725587190000|2024-09-06 01:46:30|177152|177022|177148.1|177018.1|177153.4|177023.4|177148.1|177018.1|9
1725587200000|2024-09-06 01:46:40|177151.4|177021.4|177148.1|177018.1|177151.4|177021.4|177148.1|177018.1|8
1725587210000|2024-09-06 01:46:50|177151.4|177021.4|177153.5|177023.5|177153.5|177023.5|177148.1|177018.1|15
1725587220000|2024-09-06 01:47:00|177148.1|177018.1|177148.1|177018.1|177153.5|177023.5|177148.1|177018.1|9
1725587230000|2024-09-06 01:47:10|177151.4|177021.4|177149.5|177019.5|177153.7|177023.7|177148.1|177018.1|10
1725587240000|2024-09-06 01:47:20|177149.2|177019.2|177149.5|177019.5|177154.7|177024.7|177149|177019|17
1725587250000|2024-09-06 01:47:30|177154.7|177024.7|177149|177019|177154.7|177024.7|177149|177019|13
1725587260000|2024-09-06 01:47:40|177152|177022|177152|177022|177152|177022|177149|177019|3
1725587270000|2024-09-06 01:47:50|177149|177019|177149|177019|177153.9|177023.9|177149|177019|4
1725587280000|2024-09-06 01:48:00|177152|177022|177152|177022|177154|177024|177149|177019|17
1725587290000|2024-09-06 01:48:10|177152.4|177022.4|177149.6|177019.6|177154.5|177024.5|177149|177019|18
1725587300000|2024-09-06 01:48:20|177150|177020|177148.9|177018.9|177154.9|177024.9|177148.9|177018.9|16
1725587310000|2024-09-06 01:48:30|177149.3|177019.3|177148.9|177018.9|177151.9|177021.9|177148.9|177018.9|4
1725587320000|2024-09-06 01:48:40|177152|177022|177152|177022|177152|177022|177148.9|177018.9|7
1725587330000|2024-09-06 01:48:50|177148.9|177018.9|177152|177022|177152|177022|177148.9|177018.9|4
1725587340000|2024-09-06 01:49:00|177154.3|177024.3|177152|177022|177154.3|177024.3|177152|177022|2
1725587350000|2024-09-06 01:49:10|177152.5|177022.5|177152.5|177022.5|177152.5|177022.5|177152.5|177022.5|1
1725587360000|2024-09-06 01:49:20|177150.2|177020.2|177152.1|177022.1|177152.6|177022.6|177149.8|177019.8|14
1725587370000|2024-09-06 01:49:30|177149.9|177019.9|177150|177020|177152.6|177022.6|177149.9|177019.9|18
1725587380000|2024-09-06 01:49:40|177151.8|177021.8|177153.2|177023.2|177153.2|177023.2|177150.1|177020.1|15
1725587390000|2024-09-06 01:49:50|177150.8|177020.8|177150|177020|177153.7|177023.7|177149.5|177019.5|18
1725587400000|2024-09-06 01:50:00|177149.4|177019.4|177149.5|177019.5|177154.7|177024.7|177149.1|177019.1|12
1725587410000|2024-09-06 01:50:10|177152.6|177022.6|177149.4|177019.4|177154.1|177024.1|177149|177019|6
1725587420000|2024-09-06 01:50:20|177149.9|177019.9|177149.7|177019.7|177155|177025|177149.7|177019.7|5
1725587430000|2024-09-06 01:50:30|177150.2|177020.2|177149.4|177019.4|177155.7|177025.7|177149.3|177019.3|14
1725587440000|2024-09-06 01:50:40|177152.6|177022.6|177150|177020|177153.4|177023.4|177149.3|177019.3|13
1725587450000|2024-09-06 01:50:50|177149.3|177019.3|177150.4|177020.4|177155.6|177025.6|177149.3|177019.3|14
1725587460000|2024-09-06 01:51:00|177154.9|177024.9|177149.7|177019.7|177155.4|177025.4|177149.6|177019.6|19
1725587470000|2024-09-06 01:51:10|177154.7|177024.7|177153.2|177023.2|177155.3|177025.3|177149.8|177019.8|14
1725587480000|2024-09-06 01:51:20|177155.3|177025.3|177150.9|177020.9|177155.6|177025.6|177149.7|177019.7|14
1725587490000|2024-09-06 01:51:30|177150.5|177020.5|177150.2|177020.2|177150.9|177020.9|177149.9|177019.9|4
1725587500000|2024-09-06 01:51:40|177153.6|177023.6|177153.5|177023.5|177153.6|177023.6|177149.6|177019.6|5
1725587510000|2024-09-06 01:51:50|177150.1|177020.1|177150|177020|177155.8|177025.8|177149.5|177019.5|16
1725587520000|2024-09-06 01:52:00|177155.5|177025.5|177149.6|177019.6|177155.5|177025.5|177149.5|177019.5|9
1725587530000|2024-09-06 01:52:10|177152.9|177022.9|177149.4|177019.4|177152.9|177022.9|177149.3|177019.3|9
1725587540000|2024-09-06 01:52:20|177152.7|177022.7|177149.5|177019.5|177153.4|177023.4|177149.4|177019.4|12
1725587550000|2024-09-06 01:52:30|177149.6|177019.6|177150.9|177020.9|177155.7|177025.7|177149.6|177019.6|18
1725587560000|2024-09-06 01:52:40|177150.4|177020.4|177151.3|177021.3|177155.8|177025.8|177150.4|177020.4|12
1725587570000|2024-09-06 01:52:50|177150.8|177020.8|177155.8|177025.8|177155.8|177025.8|177150.8|177020.8|13
1725587580000|2024-09-06 01:53:00|177150.4|177020.4|177153.7|177023.7|177156.1|177026.1|177150.3|177020.3|17
1725587590000|2024-09-06 01:53:10|177156.6|177026.6|177150.8|177020.8|177156.6|177026.6|177150.8|177020.8|11
1725587600000|2024-09-06 01:53:20|177151.3|177021.3|177150.7|177020.7|177153.4|177023.4|177150.7|177020.7|17
1725587610000|2024-09-06 01:53:30|177150.8|177020.8|177150.8|177020.8|177153.4|177023.4|177150.4|177020.4|15
1725587620000|2024-09-06 01:53:40|177151.3|177021.3|177153.6|177023.6|177153.6|177023.6|177150.8|177020.8|14
1725587630000|2024-09-06 01:53:50|177150.9|177020.9|177153.8|177023.8|177153.9|177023.9|177150.9|177020.9|5
1725587640000|2024-09-06 01:54:00|177152.8|177022.8|177150.3|177020.3|177155.6|177025.6|177149.5|177019.5|20
1725587650000|2024-09-06 01:54:10|177155.6|177025.6|177153.5|177023.5|177156.1|177026.1|177150.4|177020.4|19
1725587660000|2024-09-06 01:54:20|177150.8|177020.8|177153.9|177023.9|177156.1|177026.1|177150.5|177020.5|13
1725587670000|2024-09-06 01:54:30|177150.8|177020.8|177156.1|177026.1|177156.1|177026.1|177150.8|177020.8|13
1725587680000|2024-09-06 01:54:40|177150.8|177020.8|177153.5|177023.5|177155.7|177025.7|177150.5|177020.5|13
1725587690000|2024-09-06 01:54:50|177150.3|177020.3|177150|177020|177155.9|177025.9|177150|177020|13
1725587700000|2024-09-06 01:55:00|177149.9|177019.9|177149.9|177019.9|177156|177026|177149.9|177019.9|5
1725587710000|2024-09-06 01:55:10|177150.1|177020.1|177149.8|177019.8|177155.6|177025.6|177149.4|177019.4|5
1725587720000|2024-09-06 01:55:20|177149.4|177019.4|177150|177020|177150|177020|177149.1|177019.1|6
1725587730000|2024-09-06 01:55:30|177150.3|177020.3|177149.6|177019.6|177150.3|177020.3|177149.5|177019.5|4
1725587740000|2024-09-06 01:55:40|177154|177024|177156.6|177026.6|177158.6|177028.6|177154|177024|11
1725587750000|2024-09-06 01:55:50|177158.5|177028.5|177156.8|177026.8|177158.5|177028.5|177153.6|177023.6|18
1725587760000|2024-09-06 01:56:00|177157.3|177027.3|177151|177021|177157.3|177027.3|177150.9|177020.9|11
1725587770000|2024-09-06 01:56:10|177150.9|177020.9|177155.7|177025.7|177157.1|177027.1|177150.9|177020.9|15
1725587780000|2024-09-06 01:56:20|177150.9|177020.9|177150.9|177020.9|177155.6|177025.6|177150.9|177020.9|3
1725587790000|2024-09-06 01:56:30|177155.6|177025.6|177154.8|177024.8|177155.6|177025.6|177149.7|177019.7|12
1725587800000|2024-09-06 01:56:40|177155.3|177025.3|177155.3|177025.3|177155.3|177025.3|177155.3|177025.3|1
1725587810000|2024-09-06 01:56:50|177154.8|177024.8|177154.4|177024.4|177155.2|177025.2|177154.4|177024.4|5
1725587820000|2024-09-06 01:57:00|177156.9|177026.9|177150.8|177020.8|177156.9|177026.9|177150.5|177020.5|11
1725587830000|2024-09-06 01:57:10|177154.8|177024.8|177154|177024|177154.8|177024.8|177150.2|177020.2|6
1725587840000|2024-09-06 01:57:20|177153.9|177023.9|177153.9|177023.9|177153.9|177023.9|177153.9|177023.9|1
1725587850000|2024-09-06 01:57:30|177156.2|177026.2|177153.9|177023.9|177156.2|177026.2|177153.9|177023.9|2
1725587860000|2024-09-06 01:57:40|177153.7|177023.7|177154.1|177024.1|177155.1|177025.1|177153.7|177023.7|4
1725587870000|2024-09-06 01:57:50|177151.9|177021.9|177151.9|177021.9|177151.9|177021.9|177151.8|177021.8|3
1725587890000|2024-09-06 01:58:10|177152|177022|177152.6|177022.6|177152.6|177022.6|177146.7|177016.7|8
1725587900000|2024-09-06 01:58:20|177147.8|177017.8|177147.8|177017.8|177152.6|177022.6|177147.8|177017.8|15
1725587910000|2024-09-06 01:58:30|177152.5|177022.5|177151.8|177021.8|177152.5|177022.5|177147.3|177017.3|11
1725587930000|2024-09-06 01:58:50|177152.6|177022.6|177151.9|177021.9|177152.6|177022.6|177151.9|177021.9|2
1725587950000|2024-09-06 01:59:10|177152.8|177022.8|177146.6|177016.6|177154.3|177024.3|177146.6|177016.6|11
1725587960000|2024-09-06 01:59:20|177148.8|177018.8|177153.7|177023.7|177154.5|177024.5|177148.3|177018.3|17
1725587970000|2024-09-06 01:59:30|177154.5|177024.5|177154.1|177024.1|177154.5|177024.5|177149.1|177019.1|9
1725587980000|2024-09-06 01:59:40|177149.7|177019.7|177154.6|177024.6|177154.6|177024.6|177149.7|177019.7|3
1725587990000|2024-09-06 01:59:50|177153.5|177023.5|177150.5|177020.5|177155|177025|177149.4|177019.4|10
1725588000000|2024-09-06 02:00:00|177149.9|177019.9|177149.9|177019.9|177149.9|177019.9|177149.8|177019.8|3
1725588010000|2024-09-06 02:00:10|177149|177019|177151.4|177021.4|177152.2|177022.2|177149|177019|6
1725588020000|2024-09-06 02:00:20|177156.1|177026.1|177157.1|177027.1|177157.1|177027.1|177156.1|177026.1|2
1725588030000|2024-09-06 02:00:30|177157.2|177027.2|177161|177031|177161|177031|177157.1|177027.1|3
1725588040000|2024-09-06 02:00:40|177163.7|177033.7|177162.9|177032.9|177165.8|177035.8|177162.5|177032.5|5
1725588050000|2024-09-06 02:00:50|177162.8|177032.8|177158.6|177028.6|177162.8|177032.8|177158.6|177028.6|9
1725588060000|2024-09-06 02:01:00|177156.4|177026.4|177156.8|177026.8|177158.6|177028.6|177156.4|177026.4|3
1725588070000|2024-09-06 02:01:10|177154.1|177024.1|177152.4|177022.4|177156.8|177026.8|177149.2|177019.2|8
1725588080000|2024-09-06 02:01:20|177151.8|177021.8|177146|177016|177151.8|177021.8|177146|177016|8
1725588100000|2024-09-06 02:01:40|177147.2|177017.2|177147.2|177017.2|177147.2|177017.2|177147.1|177017.1|3
1725588110000|2024-09-06 02:01:50|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|177146.3|177016.3|1
1725588130000|2024-09-06 02:02:10|177146.4|177016.4|177146.4|177016.4|177146.4|177016.4|177146.4|177016.4|1
1725588140000|2024-09-06 02:02:20|177147.8|177017.8|177147.8|177017.8|177147.8|177017.8|177147.8|177017.8|1
1725588150000|2024-09-06 02:02:30|177146.3|177016.3|177148.5|177018.5|177148.7|177018.7|177146.3|177016.3|4
1725588160000|2024-09-06 02:02:40|177148.3|177018.3|177143.7|177013.7|177148.3|177018.3|177143.7|177013.7|4
1725588170000|2024-09-06 02:02:50|177148.3|177018.3|177146.4|177016.4|177152.6|177022.6|177143.4|177013.4|12
1725588180000|2024-09-06 02:03:00|177151.3|177021.3|177147|177017|177151.4|177021.4|177146.4|177016.4|12
1725588190000|2024-09-06 02:03:10|177152|177022|177152|177022|177153.8|177023.8|177146.1|177016.1|7
1725588200000|2024-09-06 02:03:20|177153|177023|177154.3|177024.3|177154.3|177024.3|177153|177023|2
1725588220000|2024-09-06 02:03:40|177149|177019|177147.7|177017.7|177149|177019|177146.7|177016.7|5
1725588240000|2024-09-06 02:04:00|177149.2|177019.2|177148.3|177018.3|177149.2|177019.2|177148.3|177018.3|2
1725588250000|2024-09-06 02:04:10|177148.4|177018.4|177153.5|177023.5|177153.5|177023.5|177148.4|177018.4|2
1725588260000|2024-09-06 02:04:20|177152.8|177022.8|177153.1|177023.1|177153.7|177023.7|177152.7|177022.7|6
1725588270000|2024-09-06 02:04:30|177152.8|177022.8|177147.9|177017.9|177152.8|177022.8|177147.9|177017.9|4
1725588280000|2024-09-06 02:04:40|177152.9|177022.9|177153.1|177023.1|177153.1|177023.1|177147.9|177017.9|5
1725588290000|2024-09-06 02:04:50|177153.7|177023.7|177148.4|177018.4|177153.7|177023.7|177148.4|177018.4|7
1725588300000|2024-09-06 02:05:00|177153.5|177023.5|177153.6|177023.6|177153.6|177023.6|177148.4|177018.4|8
1725588310000|2024-09-06 02:05:10|177153.2|177023.2|177153.2|177023.2|177153.2|177023.2|177153.2|177023.2|1
1725588320000|2024-09-06 02:05:20|177153|177023|177152.9|177022.9|177153|177023|177152.7|177022.7|4
1725588330000|2024-09-06 02:05:30|177148.5|177018.5|177148.7|177018.7|177148.7|177018.7|177148.4|177018.4|4
1725588340000|2024-09-06 02:05:40|177153.1|177023.1|177153.2|177023.2|177153.2|177023.2|177153|177023|3
1725588350000|2024-09-06 02:05:50|177153.1|177023.1|177152.7|177022.7|177153.1|177023.1|177150.9|177020.9|4
1725588360000|2024-09-06 02:06:00|177157.7|177027.7|177159.2|177029.2|177159.2|177029.2|177157.7|177027.7|2
1725588370000|2024-09-06 02:06:10|177158.9|177028.9|177152.2|177022.2|177158.9|177028.9|177152.1|177022.1|8
1725588380000|2024-09-06 02:06:20|177147.3|177017.3|177147.2|177017.2|177152|177022|177147.2|177017.2|8
1725588390000|2024-09-06 02:06:30|177152|177022|177147.2|177017.2|177152.2|177022.2|177147.1|177017.1|13
1725588400000|2024-09-06 02:06:40|177152|177022|177148|177018|177152|177022|177147.2|177017.2|11
1725588410000|2024-09-06 02:06:50|177153|177023|177152.9|177022.9|177153|177023|177148|177018|10
1725588420000|2024-09-06 02:07:00|177152.2|177022.2|177152.6|177022.6|177152.6|177022.6|177151|177021|6
1725588430000|2024-09-06 02:07:10|177152.5|177022.5|177153|177023|177155|177025|177152.5|177022.5|3
1725588440000|2024-09-06 02:07:20|177148|177018|177147.6|177017.6|177152.4|177022.4|177146.9|177016.9|7
1725588450000|2024-09-06 02:07:30|177147.4|177017.4|177146.9|177016.9|177151.5|177021.5|177146.9|177016.9|9
1725588460000|2024-09-06 02:07:40|177151.4|177021.4|177147.4|177017.4|177151.4|177021.4|177146.9|177016.9|4
1725588470000|2024-09-06 02:07:50|177148.1|177018.1|177151.5|177021.5|177151.8|177021.8|177147.1|177017.1|6
1725588480000|2024-09-06 02:08:00|177151|177021|177151.5|177021.5|177152.9|177022.9|177151|177021|5
1725588490000|2024-09-06 02:08:10|177151.8|177021.8|177147.2|177017.2|177152.9|177022.9|177147.2|177017.2|11
1725588500000|2024-09-06 02:08:20|177147.6|177017.6|177149|177019|177153.1|177023.1|177147.4|177017.4|8
1725588510000|2024-09-06 02:08:30|177154.3|177024.3|177148.2|177018.2|177154.5|177024.5|177148.2|177018.2|13
1725588520000|2024-09-06 02:08:40|177153.3|177023.3|177153.3|177023.3|177153.4|177023.4|177148.2|177018.2|5
1725588530000|2024-09-06 02:08:50|177153.1|177023.1|177153|177023|177153.1|177023.1|177151.7|177021.7|4
1725588540000|2024-09-06 02:09:00|177152.5|177022.5|177152.7|177022.7|177154.8|177024.8|177152.5|177022.5|6
1725588550000|2024-09-06 02:09:10|177148|177018|177147.9|177017.9|177152.7|177022.7|177147.9|177017.9|8
1725588560000|2024-09-06 02:09:20|177152.7|177022.7|177152.7|177022.7|177152.7|177022.7|177148|177018|3
1725588570000|2024-09-06 02:09:30|177148|177018|177148.2|177018.2|177152.7|177022.7|177147.6|177017.6|15
1725588580000|2024-09-06 02:09:40|177147.8|177017.8|177152.9|177022.9|177153.1|177023.1|177147.8|177017.8|6
1725588590000|2024-09-06 02:09:50|177153|177023|177151.7|177021.7|177153|177023|177151.7|177021.7|4
1725588600000|2024-09-06 02:10:00|177153.1|177023.1|177148.7|177018.7|177153.3|177023.3|177148.7|177018.7|7
1725588610000|2024-09-06 02:10:10|177153.1|177023.1|177148.9|177018.9|177153.3|177023.3|177148.9|177018.9|8
1725588620000|2024-09-06 02:10:20|177149.9|177019.9|177149.9|177019.9|177154.5|177024.5|177149.9|177019.9|3
1725588630000|2024-09-06 02:10:30|177154.5|177024.5|177154.5|177024.5|177154.5|177024.5|177154.5|177024.5|1
1725588640000|2024-09-06 02:10:40|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|1
1725588650000|2024-09-06 02:10:50|177154.3|177024.3|177152.2|177022.2|177154.3|177024.3|177152.1|177022.1|8
1725588660000|2024-09-06 02:11:00|177152.8|177022.8|177148.9|177018.9|177155.6|177025.6|177148.3|177018.3|10
1725588670000|2024-09-06 02:11:10|177148.6|177018.6|177148.5|177018.5|177148.6|177018.6|177148.5|177018.5|2
1725588680000|2024-09-06 02:11:20|177148.8|177018.8|177150|177020|177154.2|177024.2|177148.8|177018.8|6
1725588690000|2024-09-06 02:11:30|177154.2|177024.2|177154.3|177024.3|177154.3|177024.3|177150|177020|5
1725588700000|2024-09-06 02:11:40|177154.7|177024.7|177153.3|177023.3|177157.3|177027.3|177150.3|177020.3|11
1725588710000|2024-09-06 02:11:50|177156.1|177026.1|177149.1|177019.1|177156.1|177026.1|177149.1|177019.1|12
1725588720000|2024-09-06 02:12:00|177156.2|177026.2|177149.9|177019.9|177156.9|177026.9|177149.7|177019.7|13
1725588730000|2024-09-06 02:12:10|177154.2|177024.2|177149.9|177019.9|177154.2|177024.2|177149.9|177019.9|4
1725588740000|2024-09-06 02:12:20|177157|177027|177154.1|177024.1|177157.1|177027.1|177150|177020|10
1725588750000|2024-09-06 02:12:30|177150|177020|177153.4|177023.4|177156.2|177026.2|177149.7|177019.7|9
1725588760000|2024-09-06 02:12:40|177150.7|177020.7|177154.7|177024.7|177154.9|177024.9|177148.4|177018.4|15
1725588770000|2024-09-06 02:12:50|177151.9|177021.9|177154.7|177024.7|177154.8|177024.8|177148.4|177018.4|12
1725588780000|2024-09-06 02:13:00|177151.9|177021.9|177151.6|177021.6|177154.8|177024.8|177148.2|177018.2|20
1725588790000|2024-09-06 02:13:10|177154.4|177024.4|177154.9|177024.9|177154.9|177024.9|177148.2|177018.2|10
1725588800000|2024-09-06 02:13:20|177148.6|177018.6|177154.6|177024.6|177154.6|177024.6|177148.4|177018.4|10
1725588810000|2024-09-06 02:13:30|177151.8|177021.8|177148.2|177018.2|177154.8|177024.8|177148.2|177018.2|9
1725588820000|2024-09-06 02:13:40|177154.3|177024.3|177154.6|177024.6|177154.6|177024.6|177148|177018|11
1725588830000|2024-09-06 02:13:50|177148.3|177018.3|177148.6|177018.6|177155|177025|177148.3|177018.3|6
1725588840000|2024-09-06 02:14:00|177148.4|177018.4|177149.1|177019.1|177155.9|177025.9|177148.4|177018.4|10
1725588850000|2024-09-06 02:14:10|177155.8|177025.8|177156|177026|177156|177026|177149.1|177019.1|10
1725588860000|2024-09-06 02:14:20|177155.8|177025.8|177152.9|177022.9|177156|177026|177147.4|177017.4|16
1725588870000|2024-09-06 02:14:30|177155.7|177025.7|177151.6|177021.6|177156.1|177026.1|177148.5|177018.5|15
1725588880000|2024-09-06 02:14:40|177148.1|177018.1|177151.6|177021.6|177154.6|177024.6|177148.1|177018.1|15
1725588890000|2024-09-06 02:14:50|177154.6|177024.6|177154.6|177024.6|177154.8|177024.8|177148.2|177018.2|15
1725588900000|2024-09-06 02:15:00|177148.4|177018.4|177154.6|177024.6|177154.8|177024.8|177148.4|177018.4|16
1725588910000|2024-09-06 02:15:10|177151.5|177021.5|177154.6|177024.6|177154.6|177024.6|177151.5|177021.5|6
1725588920000|2024-09-06 02:15:20|177148.2|177018.2|177154.8|177024.8|177154.8|177024.8|177148.2|177018.2|5
1725588930000|2024-09-06 02:15:30|177154.7|177024.7|177154.7|177024.7|177154.7|177024.7|177154.7|177024.7|1
1725588940000|2024-09-06 02:15:40|177151.5|177021.5|177154.6|177024.6|177154.8|177024.8|177151.5|177021.5|4
1725588950000|2024-09-06 02:15:50|177151.5|177021.5|177151.5|177021.5|177151.5|177021.5|177151.5|177021.5|1
1725588960000|2024-09-06 02:16:00|177151|177021|177151|177021|177151|177021|177151|177021|1
1725588970000|2024-09-06 02:16:10|177151.5|177021.5|177151.9|177021.9|177151.9|177021.9|177151.5|177021.5|2
1725588980000|2024-09-06 02:16:20|177151.2|177021.2|177147.4|177017.4|177151.5|177021.5|177147.4|177017.4|6
1725588990000|2024-09-06 02:16:30|177151.3|177021.3|177147.9|177017.9|177151.3|177021.3|177147.4|177017.4|10
1725589000000|2024-09-06 02:16:40|177147.6|177017.6|177147.5|177017.5|177147.7|177017.7|177147.5|177017.5|4
1725589010000|2024-09-06 02:16:50|177147.7|177017.7|177152.1|177022.1|177152.1|177022.1|177147.7|177017.7|4
1725589020000|2024-09-06 02:17:00|177151.7|177021.7|177151.4|177021.4|177151.7|177021.7|177151.4|177021.4|2
1725589030000|2024-09-06 02:17:10|177151.6|177021.6|177151.6|177021.6|177151.6|177021.6|177151.6|177021.6|1
1725589040000|2024-09-06 02:17:20|177151.8|177021.8|177150.9|177020.9|177151.8|177021.8|177150.4|177020.4|11
1725589050000|2024-09-06 02:17:30|177151.2|177021.2|177150.8|177020.8|177152.2|177022.2|177150.6|177020.6|11
1725589060000|2024-09-06 02:17:40|177151.1|177021.1|177152.2|177022.2|177152.2|177022.2|177150.8|177020.8|8
1725589070000|2024-09-06 02:17:50|177151.2|177021.2|177152.3|177022.3|177152.3|177022.3|177151.2|177021.2|4
1725589080000|2024-09-06 02:18:00|177151.8|177021.8|177151.6|177021.6|177152.6|177022.6|177148.4|177018.4|11
1725589090000|2024-09-06 02:18:10|177148.4|177018.4|177151.8|177021.8|177151.8|177021.8|177148.4|177018.4|5
1725589100000|2024-09-06 02:18:20|177151.4|177021.4|177151.9|177021.9|177151.9|177021.9|177146.5|177016.5|9
1725589110000|2024-09-06 02:18:30|177148.7|177018.7|177151.4|177021.4|177151.8|177021.8|177146.6|177016.6|13
1725589120000|2024-09-06 02:18:40|177151.6|177021.6|177151.6|177021.6|177151.6|177021.6|177146.6|177016.6|9
1725589130000|2024-09-06 02:18:50|177151.4|177021.4|177148.3|177018.3|177152.7|177022.7|177146.6|177016.6|14
1725589140000|2024-09-06 02:19:00|177148.2|177018.2|177153|177023|177153.6|177023.6|177147.8|177017.8|11
1725589150000|2024-09-06 02:19:10|177152.9|177022.9|177153|177023|177153|177023|177152.9|177022.9|6
1725589160000|2024-09-06 02:19:20|177147.7|177017.7|177153.8|177023.8|177153.9|177023.9|177147.7|177017.7|8
1725589170000|2024-09-06 02:19:30|177148.6|177018.6|177153.9|177023.9|177153.9|177023.9|177148.6|177018.6|4
1725589180000|2024-09-06 02:19:40|177148.5|177018.5|177154.7|177024.7|177154.8|177024.8|177148.5|177018.5|14
1725589190000|2024-09-06 02:19:50|177154.8|177024.8|177154|177024|177154.8|177024.8|177148.5|177018.5|10
1725589200000|2024-09-06 02:20:00|177154.1|177024.1|177154|177024|177154.1|177024.1|177148.6|177018.6|5
1725589210000|2024-09-06 02:20:10|177154.4|177024.4|177148.6|177018.6|177154.4|177024.4|177148.6|177018.6|8
1725589220000|2024-09-06 02:20:20|177153.8|177023.8|177154|177024|177154.4|177024.4|177148.2|177018.2|13
1725589230000|2024-09-06 02:20:30|177148.8|177018.8|177154.5|177024.5|177154.5|177024.5|177148.4|177018.4|11
1725589240000|2024-09-06 02:20:40|177150|177020|177154.2|177024.2|177154.7|177024.7|177149|177019|11
1725589250000|2024-09-06 02:20:50|177154.4|177024.4|177153.9|177023.9|177154.4|177024.4|177149|177019|9
1725589260000|2024-09-06 02:21:00|177154.4|177024.4|177154.8|177024.8|177154.8|177024.8|177148.6|177018.6|9
1725589270000|2024-09-06 02:21:10|177149.1|177019.1|177154.6|177024.6|177155.6|177025.6|177149.1|177019.1|13
1725589280000|2024-09-06 02:21:20|177154.8|177024.8|177155|177025|177155.2|177025.2|177149.5|177019.5|18
1725589290000|2024-09-06 02:21:30|177150.3|177020.3|177154.8|177024.8|177155|177025|177149.3|177019.3|17
1725589300000|2024-09-06 02:21:40|177149.7|177019.7|177150.1|177020.1|177154.9|177024.9|177149.7|177019.7|8
1725589310000|2024-09-06 02:21:50|177155.5|177025.5|177154.2|177024.2|177155.5|177025.5|177148.8|177018.8|7
1725589320000|2024-09-06 02:22:00|177154.3|177024.3|177154.4|177024.4|177154.4|177024.4|177148.9|177018.9|4
1725589330000|2024-09-06 02:22:10|177149|177019|177154.4|177024.4|177154.4|177024.4|177149|177019|2
1725589340000|2024-09-06 02:22:20|177154.3|177024.3|177150|177020|177154.5|177024.5|177149.1|177019.1|7
1725589350000|2024-09-06 02:22:30|177149.7|177019.7|177149.4|177019.4|177155.4|177025.4|177149.4|177019.4|4
1725589360000|2024-09-06 02:22:40|177154.5|177024.5|177154.1|177024.1|177154.5|177024.5|177149|177019|7
1725589380000|2024-09-06 02:23:00|177154.4|177024.4|177154|177024|177154.5|177024.5|177148.8|177018.8|6
1725589390000|2024-09-06 02:23:10|177154.2|177024.2|177154.2|177024.2|177154.3|177024.3|177148.6|177018.6|6
1725589400000|2024-09-06 02:23:20|177149.7|177019.7|177154.4|177024.4|177154.4|177024.4|177148.8|177018.8|10
1725589410000|2024-09-06 02:23:30|177154.5|177024.5|177154|177024|177155.5|177025.5|177149.2|177019.2|17
1725589420000|2024-09-06 02:23:40|177154.2|177024.2|177154.2|177024.2|177154.5|177024.5|177148.8|177018.8|9
1725589430000|2024-09-06 02:23:50|177154|177024|177153.9|177023.9|177154|177024|177153.9|177023.9|2
1725589440000|2024-09-06 02:24:00|177148.3|177018.3|177154.1|177024.1|177154.1|177024.1|177148.3|177018.3|4
1725589450000|2024-09-06 02:24:10|177148.5|177018.5|177148.4|177018.4|177148.5|177018.5|177148.4|177018.4|2
1725589460000|2024-09-06 02:24:20|177148.5|177018.5|177153.9|177023.9|177153.9|177023.9|177148.5|177018.5|4
1725589470000|2024-09-06 02:24:30|177148.9|177018.9|177153.9|177023.9|177153.9|177023.9|177148.9|177018.9|2
1725589480000|2024-09-06 02:24:40|177148.8|177018.8|177148.7|177018.7|177154|177024|177148.7|177018.7|4
1725589490000|2024-09-06 02:24:50|177154|177024|177153.9|177023.9|177154|177024|177148.6|177018.6|8
1725589510000|2024-09-06 02:25:10|177153.8|177023.8|177153.5|177023.5|177153.8|177023.8|177153.5|177023.5|2
1725589520000|2024-09-06 02:25:20|177153.7|177023.7|177153.6|177023.6|177154.4|177024.4|177148|177018|11
1725589530000|2024-09-06 02:25:30|177148.5|177018.5|177153.2|177023.2|177153.6|177023.6|177148|177018|9
1725589540000|2024-09-06 02:25:40|177153.4|177023.4|177149.2|177019.2|177153.8|177023.8|177147.5|177017.5|13
1725589550000|2024-09-06 02:25:50|177154.9|177024.9|177153.9|177023.9|177154.9|177024.9|177148.8|177018.8|6
1725589560000|2024-09-06 02:26:00|177149|177019|177148.2|177018.2|177154.1|177024.1|177148.2|177018.2|12
1725589570000|2024-09-06 02:26:10|177153.6|177023.6|177149.2|177019.2|177153.9|177023.9|177148.3|177018.3|8
1725589580000|2024-09-06 02:26:20|177153.9|177023.9|177153.6|177023.6|177153.9|177023.9|177148.8|177018.8|6
1725589590000|2024-09-06 02:26:30|177149.1|177019.1|177148.9|177018.9|177154.6|177024.6|177148.9|177018.9|8
1725589600000|2024-09-06 02:26:40|177154.2|177024.2|177154.4|177024.4|177154.4|177024.4|177148.9|177018.9|4
1725589610000|2024-09-06 02:26:50|177154.7|177024.7|177152.9|177022.9|177154.7|177024.7|177148.7|177018.7|6
1725589620000|2024-09-06 02:27:00|177153|177023|177153.5|177023.5|177153.5|177023.5|177147.4|177017.4|8
1725589630000|2024-09-06 02:27:10|177154|177024|177153.2|177023.2|177154|177024|177147.8|177017.8|7
1725589640000|2024-09-06 02:27:20|177147.9|177017.9|177153.1|177023.1|177153.1|177023.1|177147.9|177017.9|2
1725589650000|2024-09-06 02:27:30|177153|177023|177153.1|177023.1|177153.1|177023.1|177147.8|177017.8|4
1725589660000|2024-09-06 02:27:40|177153.4|177023.4|177153.4|177023.4|177153.6|177023.6|177147.7|177017.7|13
1725589670000|2024-09-06 02:27:50|177148.9|177018.9|177154|177024|177154.2|177024.2|177148.4|177018.4|11
1725589680000|2024-09-06 02:28:00|177149.2|177019.2|177153.3|177023.3|177154.2|177024.2|177147.9|177017.9|9
1725589690000|2024-09-06 02:28:10|177153.1|177023.1|177153.3|177023.3|177153.3|177023.3|177153.1|177023.1|2
1725589700000|2024-09-06 02:28:20|177153.9|177023.9|177149.3|177019.3|177153.9|177023.9|177147.6|177017.6|8
1725589710000|2024-09-06 02:28:30|177149.4|177019.4|177150.2|177020.2|177154|177024|177145.2|177015.2|12
1725589720000|2024-09-06 02:28:40|177150.4|177020.4|177150.4|177020.4|177150.4|177020.4|177150.4|177020.4|1
1725589730000|2024-09-06 02:28:50|177155.1|177025.1|177152.4|177022.4|177155.1|177025.1|177146.1|177016.1|11
1725589740000|2024-09-06 02:29:00|177152.3|177022.3|177151.2|177021.2|177152.7|177022.7|177146|177016|17
1725589750000|2024-09-06 02:29:10|177146.3|177016.3|177151.6|177021.6|177151.6|177021.6|177146.3|177016.3|7
1725589760000|2024-09-06 02:29:20|177151.9|177021.9|177151.7|177021.7|177151.9|177021.9|177151.6|177021.6|3
1725589770000|2024-09-06 02:29:30|177151.5|177021.5|177151.5|177021.5|177151.5|177021.5|177146.3|177016.3|3
1725589780000|2024-09-06 02:29:40|177151.8|177021.8|177151.4|177021.4|177154.1|177024.1|177147.5|177017.5|10
1725589790000|2024-09-06 02:29:50|177151.7|177021.7|177149.2|177019.2|177156.6|177026.6|177148.3|177018.3|7
1725589800000|2024-09-06 02:30:00|177148.8|177018.8|177138.9|177008.9|177148.8|177018.8|177138.9|177008.9|4
1725589810000|2024-09-06 02:30:10|177143.9|177013.9|177137.7|177007.7|177143.9|177013.9|177137.7|177007.7|2
1725589820000|2024-09-06 02:30:20|177143.5|177013.5|177143.7|177013.7|177143.7|177013.7|177137.7|177007.7|8
1725589830000|2024-09-06 02:30:30|177137.7|177007.7|177143.5|177013.5|177143.7|177013.7|177137.6|177007.6|12
1725589840000|2024-09-06 02:30:40|177137.7|177007.7|177142.7|177012.7|177143.8|177013.8|177137.7|177007.7|4
1725589850000|2024-09-06 02:30:50|177137.8|177007.8|177143.8|177013.8|177143.8|177013.8|177137.8|177007.8|2
1725589860000|2024-09-06 02:31:00|177137.7|177007.7|177142.3|177012.3|177143.8|177013.8|177137.1|177007.1|10
1725589870000|2024-09-06 02:31:10|177142.1|177012.1|177142.4|177012.4|177143.9|177013.9|177137.4|177007.4|5
1725589890000|2024-09-06 02:31:30|177137.1|177007.1|177145.2|177015.2|177145.7|177015.7|177137.1|177007.1|4
1725589910000|2024-09-06 02:31:50|177145.1|177015.1|177145.2|177015.2|177145.2|177015.2|177145.1|177015.1|2
1725589920000|2024-09-06 02:32:00|177145.3|177015.3|177144.7|177014.7|177145.3|177015.3|177138.9|177008.9|4
1725589930000|2024-09-06 02:32:10|177144.6|177014.6|177144.7|177014.7|177144.7|177014.7|177138.5|177008.5|6
1725589940000|2024-09-06 02:32:20|177144.5|177014.5|177142.3|177012.3|177144.5|177014.5|177135.8|177005.8|8
1725589950000|2024-09-06 02:32:30|177136.8|177006.8|177142.6|177012.6|177142.6|177012.6|177136.8|177006.8|3
1725589960000|2024-09-06 02:32:40|177142.4|177012.4|177142.5|177012.5|177142.5|177012.5|177137.3|177007.3|3
1725589970000|2024-09-06 02:32:50|177142.4|177012.4|177142.8|177012.8|177142.8|177012.8|177142.4|177012.4|3
1725589980000|2024-09-06 02:33:00|177143|177013|177143|177013|177143|177013|177143|177013|1
1725589990000|2024-09-06 02:33:10|177142.9|177012.9|177142.8|177012.8|177142.9|177012.9|177137|177007|3
1725590000000|2024-09-06 02:33:20|177142.6|177012.6|177142.6|177012.6|177142.6|177012.6|177142.6|177012.6|1
1725590010000|2024-09-06 02:33:30|177142.8|177012.8|177142.9|177012.9|177142.9|177012.9|177137.2|177007.2|3
1725590020000|2024-09-06 02:33:40|177137.1|177007.1|177142.9|177012.9|177142.9|177012.9|177137.1|177007.1|2
1725590030000|2024-09-06 02:33:50|177143|177013|177143|177013|177143|177013|177142.8|177012.8|3
1725590050000|2024-09-06 02:34:10|177149|177019|177133.7|177003.7|177149|177019|177133.6|177003.6|6
1725590060000|2024-09-06 02:34:20|177133.6|177003.6|177133.7|177003.7|177133.7|177003.7|177133.6|177003.6|2
1725590070000|2024-09-06 02:34:30|177133.6|177003.6|177133.7|177003.7|177133.7|177003.7|177133.6|177003.6|2
1725590080000|2024-09-06 02:34:40|177147.3|177017.3|177132|177002|177147.3|177017.3|177131.9|177001.9|4
1725590100000|2024-09-06 02:35:00|177131.9|177001.9|177132|177002|177132|177002|177131.9|177001.9|2
1725590110000|2024-09-06 02:35:10|177132.3|177002.3|177131.7|177001.7|177141.4|177011.4|177131.7|177001.7|6
1725590120000|2024-09-06 02:35:20|177131.6|177001.6|177131.6|177001.6|177131.6|177001.6|177131.6|177001.6|1
1725590130000|2024-09-06 02:35:30|177140.3|177010.3|177131.5|177001.5|177140.3|177010.3|177131.5|177001.5|6
1725590140000|2024-09-06 02:35:40|177131.2|177001.2|177130.9|177000.9|177131.2|177001.2|177130.9|177000.9|3
1725590150000|2024-09-06 02:35:50|177131|177001|177131.2|177001.2|177131.2|177001.2|177131|177001|2
1725590160000|2024-09-06 02:36:00|177144.9|177014.9|177144.8|177014.8|177144.9|177014.9|177144.8|177014.8|2
1725590170000|2024-09-06 02:36:10|177137.6|177007.6|177133.3|177003.3|177137.6|177007.6|177127.3|176997.3|5
1725590180000|2024-09-06 02:36:20|177130.5|177000.5|177130.2|177000.2|177130.5|177000.5|177130.2|177000.2|3
1725590190000|2024-09-06 02:36:30|177130.3|177000.3|177130.2|177000.2|177130.3|177000.3|177130.2|177000.2|2
1725590210000|2024-09-06 02:36:50|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|1
1725590220000|2024-09-06 02:37:00|177137.1|177007.1|177135.7|177005.7|177137.2|177007.2|177135.7|177005.7|3
1725590230000|2024-09-06 02:37:10|177137.6|177007.6|177127.5|176997.5|177137.6|177007.6|177127.5|176997.5|2
1725590260000|2024-09-06 02:37:40|177134.7|177004.7|177134.7|177004.7|177134.7|177004.7|177134.7|177004.7|1
1725590270000|2024-09-06 02:37:50|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|1
1725590280000|2024-09-06 02:38:00|177124.8|176994.8|177124.8|176994.8|177124.8|176994.8|177124.8|176994.8|1
1725590290000|2024-09-06 02:38:10|177129.1|176999.1|177129.1|176999.1|177129.1|176999.1|177129.1|176999.1|1
1725590300000|2024-09-06 02:38:20|177128.6|176998.6|177129.1|176999.1|177129.1|176999.1|177128.6|176998.6|2
1725590310000|2024-09-06 02:38:30|177128.9|176998.9|177129.7|176999.7|177129.7|176999.7|177128.9|176998.9|4
1725590320000|2024-09-06 02:38:40|177137.5|177007.5|177137.3|177007.3|177137.5|177007.5|177137.3|177007.3|2
1725590330000|2024-09-06 02:38:50|177142.3|177012.3|177142.3|177012.3|177142.3|177012.3|177142.3|177012.3|1
1725590340000|2024-09-06 02:39:00|177137.7|177007.7|177129.4|176999.4|177137.7|177007.7|177129.4|176999.4|4
1725590360000|2024-09-06 02:39:20|177129.3|176999.3|177129.5|176999.5|177129.5|176999.5|177129.3|176999.3|3
1725590370000|2024-09-06 02:39:30|177145.1|177015.1|177144.6|177014.6|177145.4|177015.4|177144.6|177014.6|3
1725590380000|2024-09-06 02:39:40|177151.2|177021.2|177151.2|177021.2|177151.2|177021.2|177151.2|177021.2|1
1725590390000|2024-09-06 02:39:50|177127.2|176997.2|177127.2|176997.2|177127.2|176997.2|177127.2|176997.2|1
1725590410000|2024-09-06 02:40:10|177129.5|176999.5|177129.4|176999.4|177129.7|176999.7|177129.4|176999.4|3
1725590420000|2024-09-06 02:40:20|177129.2|176999.2|177143.9|177013.9|177143.9|177013.9|177129.2|176999.2|3
1725590430000|2024-09-06 02:40:30|177143.6|177013.6|177144.5|177014.5|177144.5|177014.5|177143.6|177013.6|2
1725590440000|2024-09-06 02:40:40|177151.1|177021.1|177151.1|177021.1|177151.1|177021.1|177151.1|177021.1|1
1725590450000|2024-09-06 02:40:50|177127.6|176997.6|177127.6|176997.6|177127.6|176997.6|177127.6|176997.6|1
1725590460000|2024-09-06 02:41:00|177127.7|176997.7|177127.7|176997.7|177127.7|176997.7|177127.7|176997.7|1
1725590470000|2024-09-06 02:41:10|177129.9|176999.9|177129.9|176999.9|177129.9|176999.9|177129.7|176999.7|4
1725590480000|2024-09-06 02:41:20|177144.9|177014.9|177144.9|177014.9|177144.9|177014.9|177144.9|177014.9|1
1725590490000|2024-09-06 02:41:30|177144.4|177014.4|177144.9|177014.9|177144.9|177014.9|177144.4|177014.4|2
1725590500000|2024-09-06 02:41:40|177152.2|177022.2|177127|176997|177152.2|177022.2|177127|176997|2
1725590530000|2024-09-06 02:42:10|177126.5|176996.5|177128.1|176998.1|177128.6|176998.6|177126.5|176996.5|3
1725590540000|2024-09-06 02:42:20|177138|177008|177152.6|177022.6|177152.6|177022.6|177138|177008|3
1725590550000|2024-09-06 02:42:30|177152.2|177022.2|177148.7|177018.7|177152.2|177022.2|177148.7|177018.7|3
1725590560000|2024-09-06 02:42:40|177148.8|177018.8|177125.4|176995.4|177148.8|177018.8|177125.4|176995.4|3
1725590590000|2024-09-06 02:43:10|177149|177019|177149|177019|177149|177019|177148.9|177018.9|3
1725590610000|2024-09-06 02:43:30|177149.1|177019.1|177131.5|177001.5|177149.1|177019.1|177131.5|177001.5|2
1725590620000|2024-09-06 02:43:40|177124.1|176994.1|177124.1|176994.1|177124.1|176994.1|177124.1|176994.1|1
1725590650000|2024-09-06 02:44:10|177131.5|177001.5|177148.7|177018.7|177149.2|177019.2|177131.5|177001.5|4
1725590660000|2024-09-06 02:44:20|177148.9|177018.9|177149.1|177019.1|177149.3|177019.3|177148.9|177018.9|3
1725590670000|2024-09-06 02:44:30|177148.7|177018.7|177131.8|177001.8|177148.7|177018.7|177131.8|177001.8|2
1725590680000|2024-09-06 02:44:40|177124.5|176994.5|177124.5|176994.5|177124.5|176994.5|177124.5|176994.5|1
1725590700000|2024-09-06 02:45:00|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|1
1725590720000|2024-09-06 02:45:20|177132|177002|177132|177002|177132|177002|177132|177002|1
1725590740000|2024-09-06 02:45:40|177125.7|176995.7|177122.6|176992.6|177125.7|176995.7|177122.6|176992.6|2
1725590750000|2024-09-06 02:45:50|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|1
1725590760000|2024-09-06 02:46:00|177140.1|177010.1|177146.3|177016.3|177146.3|177016.3|177140.1|177010.1|2
1725590770000|2024-09-06 02:46:10|177141.9|177011.9|177140.9|177010.9|177141.9|177011.9|177140.9|177010.9|3
1725590780000|2024-09-06 02:46:20|177130|177000|177130.4|177000.4|177130.4|177000.4|177130|177000|3
1725590790000|2024-09-06 02:46:30|177130.3|177000.3|177130.2|177000.2|177130.3|177000.3|177130.2|177000.2|2
1725590800000|2024-09-06 02:46:40|177127.1|176997.1|177127.1|176997.1|177127.1|176997.1|177127.1|176997.1|1
1725590810000|2024-09-06 02:46:50|177132.7|177002.7|177132.7|177002.7|177132.7|177002.7|177132.7|177002.7|1
1725590830000|2024-09-06 02:47:10|177138.8|177008.8|177128.7|176998.7|177139.1|177009.1|177128.7|176998.7|4
1725590840000|2024-09-06 02:47:20|177128.9|176998.9|177128.7|176998.7|177128.9|176998.9|177128.7|176998.7|3
1725590860000|2024-09-06 02:47:40|177129.1|176999.1|177132.2|177002.2|177132.2|177002.2|177126.2|176996.2|4
1725590890000|2024-09-06 02:48:10|177124.4|176994.4|177127|176997|177127|176997|177124.4|176994.4|3
1725590920000|2024-09-06 02:48:40|177136.2|177006.2|177136.2|177006.2|177136.2|177006.2|177136.2|177006.2|1
1725590940000|2024-09-06 02:49:00|177123.3|176993.3|177123.3|176993.3|177123.3|176993.3|177123.3|176993.3|1
1725590950000|2024-09-06 02:49:10|177125.6|176995.6|177125.7|176995.7|177125.7|176995.7|177125.6|176995.6|2
1725590960000|2024-09-06 02:49:20|177127.4|176997.4|177127.1|176997.1|177127.4|176997.4|177127.1|176997.1|2
1725590970000|2024-09-06 02:49:30|177126.6|176996.6|177128.5|176998.5|177128.5|176998.5|177126.6|176996.6|3
1725590980000|2024-09-06 02:49:40|177137.5|177007.5|177137.5|177007.5|177137.5|177007.5|177137.5|177007.5|1
1725591000000|2024-09-06 02:50:00|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|177138.2|177008.2|1
1725591010000|2024-09-06 02:50:10|177138.3|177008.3|177140.6|177010.6|177142.3|177012.3|177138.3|177008.3|4
1725591020000|2024-09-06 02:50:20|177140.3|177010.3|177130.9|177000.9|177142.3|177012.3|177130.9|177000.9|4
1725591030000|2024-09-06 02:50:30|177131|177001|177131|177001|177131|177001|177131|177001|1
1725591040000|2024-09-06 02:50:40|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725591050000|2024-09-06 02:50:50|177143.7|177013.7|177141.7|177011.7|177143.7|177013.7|177141.7|177011.7|2
1725591060000|2024-09-06 02:51:00|177141|177011|177151.6|177021.6|177151.6|177021.6|177141|177011|2
1725591070000|2024-09-06 02:51:10|177143.7|177013.7|177143.5|177013.5|177143.7|177013.7|177143.5|177013.5|2
1725591080000|2024-09-06 02:51:20|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|1
1725591100000|2024-09-06 02:51:40|177141.3|177011.3|177141.3|177011.3|177141.3|177011.3|177141.3|177011.3|1
1725591130000|2024-09-06 02:52:10|177143.1|177013.1|177132|177002|177143.1|177013.1|177132|177002|3
1725591160000|2024-09-06 02:52:40|177131.9|177001.9|177141.5|177011.5|177141.5|177011.5|177131.9|177001.9|2
1725591180000|2024-09-06 02:53:00|177141.2|177011.2|177141.2|177011.2|177141.2|177011.2|177141.2|177011.2|1
1725591190000|2024-09-06 02:53:10|177142.6|177012.6|177133.6|177003.6|177142.6|177012.6|177133.6|177003.6|2
1725591200000|2024-09-06 02:53:20|177130.8|177000.8|177130.8|177000.8|177130.8|177000.8|177130.8|177000.8|1
1725591210000|2024-09-06 02:53:30|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|177130.6|177000.6|3
1725591220000|2024-09-06 02:53:40|177130.8|177000.8|177149.3|177019.3|177149.3|177019.3|177130.8|177000.8|4
1725591230000|2024-09-06 02:53:50|177148.7|177018.7|177148.7|177018.7|177148.7|177018.7|177148.7|177018.7|1
1725591240000|2024-09-06 02:54:00|177148.5|177018.5|177138.6|177008.6|177149.2|177019.2|177138.6|177008.6|3
1725591250000|2024-09-06 02:54:10|177129.9|176999.9|177129.8|176999.8|177129.9|176999.9|177129.8|176999.8|2
1725591270000|2024-09-06 02:54:30|177129.4|176999.4|177131.6|177001.6|177131.6|177001.6|177129.4|176999.4|5
1725591280000|2024-09-06 02:54:40|177140.7|177010.7|177148.5|177018.5|177152.2|177022.2|177140.7|177010.7|3
1725591300000|2024-09-06 02:55:00|177148.9|177018.9|177138.2|177008.2|177148.9|177018.9|177128.4|176998.4|3
1725591310000|2024-09-06 02:55:10|177138.8|177008.8|177134.1|177004.1|177138.9|177008.9|177134.1|177004.1|3
1725591320000|2024-09-06 02:55:20|177133.9|177003.9|177133.9|177003.9|177133.9|177003.9|177133.9|177003.9|1
1725591330000|2024-09-06 02:55:30|177138.3|177008.3|177144.3|177014.3|177144.5|177014.5|177138.3|177008.3|3
1725591340000|2024-09-06 02:55:40|177144.5|177014.5|177144.7|177014.7|177144.8|177014.8|177144.5|177014.5|3
1725591350000|2024-09-06 02:55:50|177144.8|177014.8|177137.5|177007.5|177144.8|177014.8|177137.5|177007.5|2
1725591360000|2024-09-06 02:56:00|177135.8|177005.8|177136.5|177006.5|177136.5|177006.5|177135.8|177005.8|2
1725591370000|2024-09-06 02:56:10|177137.3|177007.3|177135.2|177005.2|177137.3|177007.3|177135.1|177005.1|3
1725591380000|2024-09-06 02:56:20|177135.3|177005.3|177135.4|177005.4|177135.4|177005.4|177135.3|177005.3|2
1725591390000|2024-09-06 02:56:30|177145.5|177015.5|177145.4|177015.4|177145.5|177015.5|177145.4|177015.4|2
1725591400000|2024-09-06 02:56:40|177145.9|177015.9|177141.6|177011.6|177149.8|177019.8|177141.6|177011.6|5
1725591410000|2024-09-06 02:56:50|177141.5|177011.5|177133.2|177003.2|177145.9|177015.9|177132.2|177002.2|6
1725591420000|2024-09-06 02:57:00|177132.7|177002.7|177134.8|177004.8|177134.8|177004.8|177127.2|176997.2|5
1725591430000|2024-09-06 02:57:10|177135.1|177005.1|177135.3|177005.3|177135.8|177005.8|177135.1|177005.1|3
1725591440000|2024-09-06 02:57:20|177141.3|177011.3|177137|177007|177141.3|177011.3|177137|177007|3
1725591460000|2024-09-06 02:57:40|177142.6|177012.6|177127.8|176997.8|177142.6|177012.6|177127.8|176997.8|2
1725591480000|2024-09-06 02:58:00|177129.9|176999.9|177134.7|177004.7|177135.2|177005.2|177129.9|176999.9|3
1725591490000|2024-09-06 02:58:10|177134.5|177004.5|177131.1|177001.1|177134.5|177004.5|177130.9|177000.9|6
1725591500000|2024-09-06 02:58:20|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|177131.8|177001.8|1
1725591510000|2024-09-06 02:58:30|177132.2|177002.2|177130.7|177000.7|177134.5|177004.5|177130.7|177000.7|6
1725591520000|2024-09-06 02:58:40|177134.1|177004.1|177136|177006|177136|177006|177130|177000|11
1725591530000|2024-09-06 02:58:50|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|1
1725591540000|2024-09-06 02:59:00|177136.6|177006.6|177129.6|176999.6|177136.6|177006.6|177129.6|176999.6|5
1725591550000|2024-09-06 02:59:10|177130.3|177000.3|177135.5|177005.5|177135.9|177005.9|177125.7|176995.7|16
1725591560000|2024-09-06 02:59:20|177128.3|176998.3|177133.9|177003.9|177135.9|177005.9|177128.3|176998.3|33
1725591570000|2024-09-06 02:59:30|177134|177004|177138.4|177008.4|177138.6|177008.6|177134|177004|5
1725591580000|2024-09-06 02:59:40|177149.1|177019.1|177139.9|177009.9|177149.4|177019.4|177137.3|177007.3|28
1725591590000|2024-09-06 02:59:50|177139.8|177009.8|177137.9|177007.9|177149.5|177019.5|177136.1|177006.1|25
1725591600000|2024-09-06 03:00:00|177145.1|177015.1|177138.3|177008.3|177149.6|177019.6|177138.3|177008.3|3
1725591610000|2024-09-06 03:00:10|177138.6|177008.6|177138.9|177008.9|177138.9|177008.9|177138.6|177008.6|3
1725591630000|2024-09-06 03:00:30|177138.3|177008.3|177145.4|177015.4|177145.4|177015.4|177137.5|177007.5|4
1725591640000|2024-09-06 03:00:40|177150.6|177020.6|177150.6|177020.6|177150.6|177020.6|177150.6|177020.6|1
1725591650000|2024-09-06 03:00:50|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725591660000|2024-09-06 03:01:00|177139.5|177009.5|177139.5|177009.5|177139.5|177009.5|177139.5|177009.5|1
1725591670000|2024-09-06 03:01:10|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|1
1725591690000|2024-09-06 03:01:30|177141.8|177011.8|177141.9|177011.9|177141.9|177011.9|177141.8|177011.8|2
1725591700000|2024-09-06 03:01:40|177148.2|177018.2|177148.2|177018.2|177148.2|177018.2|177148.2|177018.2|1
1725591710000|2024-09-06 03:01:50|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|1
1725591720000|2024-09-06 03:02:00|177126.4|176996.4|177126.4|176996.4|177126.4|176996.4|177126.4|176996.4|1
1725591730000|2024-09-06 03:02:10|177132.9|177002.9|177134.8|177004.8|177135|177005|177132.9|177002.9|6
1725591740000|2024-09-06 03:02:20|177144.1|177014.1|177144.1|177014.1|177144.1|177014.1|177144.1|177014.1|1
1725591750000|2024-09-06 03:02:30|177143.8|177013.8|177144.4|177014.4|177144.4|177014.4|177143.7|177013.7|5
1725591760000|2024-09-06 03:02:40|177144.5|177014.5|177137.1|177007.1|177150.2|177020.2|177137.1|177007.1|3
1725591770000|2024-09-06 03:02:50|177135.6|177005.6|177135.7|177005.7|177137.2|177007.2|177135.6|177005.6|4
1725591780000|2024-09-06 03:03:00|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|1
1725591790000|2024-09-06 03:03:10|177137.6|177007.6|177137.6|177007.6|177137.6|177007.6|177137.5|177007.5|3
1725591800000|2024-09-06 03:03:20|177137.5|177007.5|177137.3|177007.3|177137.7|177007.7|177137.3|177007.3|4
1725591810000|2024-09-06 03:03:30|177137.4|177007.4|177136.9|177006.9|177137.5|177007.5|177136.9|177006.9|3
1725591820000|2024-09-06 03:03:40|177136.7|177006.7|177133.9|177003.9|177136.7|177006.7|177133.9|177003.9|2
1725591830000|2024-09-06 03:03:50|177139.9|177009.9|177139.9|177009.9|177139.9|177009.9|177139.9|177009.9|1
1725591840000|2024-09-06 03:04:00|177140|177010|177140.1|177010.1|177140.1|177010.1|177140|177010|2
1725591850000|2024-09-06 03:04:10|177142.6|177012.6|177137|177007|177142.8|177012.8|177132.1|177002.1|4
1725591860000|2024-09-06 03:04:20|177137.1|177007.1|177139.2|177009.2|177139.2|177009.2|177137.1|177007.1|2
1725591870000|2024-09-06 03:04:30|177138.8|177008.8|177139.3|177009.3|177139.3|177009.3|177138.4|177008.4|3
1725591880000|2024-09-06 03:04:40|177133.5|177003.5|177139.6|177009.6|177139.6|177009.6|177133.5|177003.5|3
1725591890000|2024-09-06 03:04:50|177133.4|177003.4|177133.4|177003.4|177133.4|177003.4|177133.4|177003.4|1
1725591900000|2024-09-06 03:05:00|177130.7|177000.7|177133.4|177003.4|177133.4|177003.4|177130.7|177000.7|2
1725591910000|2024-09-06 03:05:10|177130.7|177000.7|177139.9|177009.9|177139.9|177009.9|177130.7|177000.7|3
1725591920000|2024-09-06 03:05:20|177139.8|177009.8|177139.8|177009.8|177139.8|177009.8|177139.8|177009.8|1
1725591930000|2024-09-06 03:05:30|177134|177004|177134.5|177004.5|177134.5|177004.5|177134|177004|2
1725591940000|2024-09-06 03:05:40|177136|177006|177136|177006|177136|177006|177136|177006|1
1725591960000|2024-09-06 03:06:00|177128.1|176998.1|177136|177006|177136|177006|177128.1|176998.1|2
1725591970000|2024-09-06 03:06:10|177141.8|177011.8|177142.2|177012.2|177142.2|177012.2|177141.8|177011.8|2
1725591990000|2024-09-06 03:06:30|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|177133.5|177003.5|1
1725592000000|2024-09-06 03:06:40|177128|176998|177128|176998|177128|176998|177128|176998|1
1725592010000|2024-09-06 03:06:50|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|1
1725592020000|2024-09-06 03:07:00|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|1
1725592030000|2024-09-06 03:07:10|177141.7|177011.7|177141.6|177011.6|177141.7|177011.7|177141.6|177011.6|2
1725592040000|2024-09-06 03:07:20|177141.5|177011.5|177133.2|177003.2|177141.9|177011.9|177133.2|177003.2|3
1725592050000|2024-09-06 03:07:30|177133|177003|177132.8|177002.8|177133|177003|177132.8|177002.8|2
1725592060000|2024-09-06 03:07:40|177128|176998|177128|176998|177128|176998|177128|176998|1
1725592080000|2024-09-06 03:08:00|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|1
1725592090000|2024-09-06 03:08:10|177136.4|177006.4|177135.1|177005.1|177136.4|177006.4|177135.1|177005.1|2
1725592100000|2024-09-06 03:08:20|177135.6|177005.6|177125.6|176995.6|177135.6|177005.6|177125.6|176995.6|2
1725592110000|2024-09-06 03:08:30|177122.8|176992.8|177125.6|176995.6|177125.6|176995.6|177122.8|176992.8|2
1725592130000|2024-09-06 03:08:50|177134|177004|177134.4|177004.4|177134.6|177004.6|177134|177004|3
1725592140000|2024-09-06 03:09:00|177134.7|177004.7|177134.7|177004.7|177134.7|177004.7|177134.7|177004.7|1
1725592150000|2024-09-06 03:09:10|177142.1|177012.1|177133.2|177003.2|177142.1|177012.1|177133.2|177003.2|2
1725592160000|2024-09-06 03:09:20|177132.8|177002.8|177132.5|177002.5|177132.8|177002.8|177132.5|177002.5|3
1725592180000|2024-09-06 03:09:40|177127.5|176997.5|177135.1|177005.1|177135.1|177005.1|177127.5|176997.5|2
1725592190000|2024-09-06 03:09:50|177134.9|177004.9|177134.9|177004.9|177134.9|177004.9|177134.9|177004.9|1
1725592210000|2024-09-06 03:10:10|177137.5|177007.5|177133.6|177003.6|177137.5|177007.5|177133.6|177003.6|2
1725592230000|2024-09-06 03:10:30|177133.5|177003.5|177131.2|177001.2|177133.5|177003.5|177131.2|177001.2|2
1725592240000|2024-09-06 03:10:40|177130.2|177000.2|177135.2|177005.2|177135.2|177005.2|177130.2|177000.2|2
1725592260000|2024-09-06 03:11:00|177129.7|176999.7|177129.7|176999.7|177129.7|176999.7|177129.7|176999.7|1
1725592290000|2024-09-06 03:11:30|177129.5|176999.5|177134.5|177004.5|177134.5|177004.5|177129.5|176999.5|2
1725592320000|2024-09-06 03:12:00|177134.3|177004.3|177134.3|177004.3|177134.3|177004.3|177134.3|177004.3|1
1725592340000|2024-09-06 03:12:20|177135.9|177005.9|177135.9|177005.9|177135.9|177005.9|177135.9|177005.9|1
1725592370000|2024-09-06 03:12:50|177130.5|177000.5|177130.5|177000.5|177130.5|177000.5|177130.5|177000.5|1
1725592380000|2024-09-06 03:13:00|177130.4|177000.4|177130.4|177000.4|177130.4|177000.4|177130.4|177000.4|1
1725592410000|2024-09-06 03:13:30|177135.9|177005.9|177135.9|177005.9|177135.9|177005.9|177135.9|177005.9|1
1725592430000|2024-09-06 03:13:50|177130.4|177000.4|177130.4|177000.4|177130.4|177000.4|177130.4|177000.4|1
1725592450000|2024-09-06 03:14:10|177131|177001|177131|177001|177131|177001|177131|177001|1
1725592460000|2024-09-06 03:14:20|177138.7|177008.7|177138.7|177008.7|177138.7|177008.7|177138.7|177008.7|1
1725592480000|2024-09-06 03:14:40|177138.6|177008.6|177129.9|176999.9|177145|177015|177129.9|176999.9|4
1725592510000|2024-09-06 03:15:10|177130.6|177000.6|177138.1|177008.1|177138.1|177008.1|177130.4|177000.4|4
1725592520000|2024-09-06 03:15:20|177138.4|177008.4|177138.4|177008.4|177138.4|177008.4|177138.4|177008.4|1
1725592530000|2024-09-06 03:15:30|177138.6|177008.6|177138.2|177008.2|177138.6|177008.6|177138.2|177008.2|3
1725592540000|2024-09-06 03:15:40|177138.3|177008.3|177129.3|176999.3|177138.3|177008.3|177129.3|176999.3|4
1725592570000|2024-09-06 03:16:10|177130.2|177000.2|177138.5|177008.5|177138.5|177008.5|177130.2|177000.2|3
1725592590000|2024-09-06 03:16:30|177138.4|177008.4|177131.3|177001.3|177138.4|177008.4|177131.3|177001.3|2
1725592600000|2024-09-06 03:16:40|177131.4|177001.4|177131.2|177001.2|177136.5|177006.5|177131.2|177001.2|4
1725592610000|2024-09-06 03:16:50|177136.5|177006.5|177131.2|177001.2|177136.5|177006.5|177131.2|177001.2|4
1725592620000|2024-09-06 03:17:00|177133.4|177003.4|177137.6|177007.6|177137.7|177007.7|177130.7|177000.7|4
1725592630000|2024-09-06 03:17:10|177137.5|177007.5|177137.5|177007.5|177137.5|177007.5|177137.5|177007.5|1
1725592650000|2024-09-06 03:17:30|177127.4|176997.4|177127.4|176997.4|177127.4|176997.4|177127.4|176997.4|1
1725592660000|2024-09-06 03:17:40|177135.7|177005.7|177127.4|176997.4|177135.7|177005.7|177127.4|176997.4|6
1725592670000|2024-09-06 03:17:50|177135.7|177005.7|177128|176998|177135.7|177005.7|177128|176998|4
1725592680000|2024-09-06 03:18:00|177133|177003|177128|176998|177133|177003|177128|176998|2
1725592690000|2024-09-06 03:18:10|177133|177003|177128|176998|177133|177003|177128|176998|2
1725592700000|2024-09-06 03:18:20|177128.1|176998.1|177132.7|177002.7|177133.2|177003.2|177128.1|176998.1|10
1725592710000|2024-09-06 03:18:30|177127.5|176997.5|177128.5|176998.5|177128.5|176998.5|177127.5|176997.5|3
1725592720000|2024-09-06 03:18:40|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|1
1725592740000|2024-09-06 03:19:00|177126.7|176996.7|177126.7|176996.7|177126.7|176996.7|177126.7|176996.7|1
1725592750000|2024-09-06 03:19:10|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|1
1725592760000|2024-09-06 03:19:20|177129.9|176999.9|177128.1|176998.1|177132.6|177002.6|177127.4|176997.4|4
1725592770000|2024-09-06 03:19:30|177128|176998|177128.1|176998.1|177128.1|176998.1|177128|176998|2
1725592780000|2024-09-06 03:19:40|177128.3|176998.3|177128.1|176998.1|177128.3|176998.3|177128.1|176998.1|2
1725592790000|2024-09-06 03:19:50|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725592800000|2024-09-06 03:20:00|177135.4|177005.4|177135.4|177005.4|177135.4|177005.4|177127.9|176997.9|3
1725592820000|2024-09-06 03:20:20|177127.6|176997.6|177127.6|176997.6|177127.6|176997.6|177127.6|176997.6|1
1725592840000|2024-09-06 03:20:40|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|1
1725592850000|2024-09-06 03:20:50|177143.6|177013.6|177143.6|177013.6|177143.6|177013.6|177143.6|177013.6|1
1725592880000|2024-09-06 03:21:20|177135.1|177005.1|177134|177004|177135.1|177005.1|177134|177004|3
1725592890000|2024-09-06 03:21:30|177134.2|177004.2|177134.2|177004.2|177134.2|177004.2|177134.2|177004.2|1
1725592900000|2024-09-06 03:21:40|177130.7|177000.7|177135.9|177005.9|177135.9|177005.9|177125.8|176995.8|4
1725592910000|2024-09-06 03:21:50|177134.7|177004.7|177130.7|177000.7|177134.7|177004.7|177130.7|177000.7|5
1725592920000|2024-09-06 03:22:00|177131|177001|177131|177001|177131|177001|177126.2|176996.2|7
1725592930000|2024-09-06 03:22:10|177130.9|177000.9|177131|177001|177131|177001|177130.9|177000.9|2
1725592950000|2024-09-06 03:22:30|177130.7|177000.7|177135.1|177005.1|177135.2|177005.2|177130.7|177000.7|4
1725592960000|2024-09-06 03:22:40|177135|177005|177143.6|177013.6|177143.6|177013.6|177135|177005|3
1725592970000|2024-09-06 03:22:50|177128.6|176998.6|177128.6|176998.6|177128.6|176998.6|177128.6|176998.6|1
1725592990000|2024-09-06 03:23:10|177128.1|176998.1|177128.1|176998.1|177128.1|176998.1|177128.1|176998.1|1
1725593010000|2024-09-06 03:23:30|177135.1|177005.1|177135.5|177005.5|177135.5|177005.5|177134.9|177004.9|6
1725593020000|2024-09-06 03:23:40|177135.2|177005.2|177143.1|177013.1|177143.1|177013.1|177135.2|177005.2|2
1725593030000|2024-09-06 03:23:50|177135.2|177005.2|177131.9|177001.9|177135.3|177005.3|177131.9|177001.9|4
1725593040000|2024-09-06 03:24:00|177126.7|176996.7|177126.6|176996.6|177131.9|177001.9|177126.6|176996.6|4
1725593050000|2024-09-06 03:24:10|177131.9|177001.9|177133.3|177003.3|177133.3|177003.3|177125.7|176995.7|10
1725593060000|2024-09-06 03:24:20|177128|176998|177134.3|177004.3|177134.3|177004.3|177127.9|176997.9|13
1725593070000|2024-09-06 03:24:30|177129.4|176999.4|177128.1|176998.1|177135.5|177005.5|177128.1|176998.1|4
1725593080000|2024-09-06 03:24:40|177133.2|177003.2|177128|176998|177133.2|177003.2|177128|176998|4
1725593090000|2024-09-06 03:24:50|177133.2|177003.2|177128|176998|177133.3|177003.3|177127.9|176997.9|6
1725593110000|2024-09-06 03:25:10|177133.2|177003.2|177133.2|177003.2|177133.2|177003.2|177133.2|177003.2|1
1725593120000|2024-09-06 03:25:20|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|1
1725593130000|2024-09-06 03:25:30|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|1
1725593140000|2024-09-06 03:25:40|177134.8|177004.8|177134.8|177004.8|177134.8|177004.8|177134.8|177004.8|1
1725593150000|2024-09-06 03:25:50|177126.1|176996.1|177128.1|176998.1|177128.1|176998.1|177126.1|176996.1|2
1725593160000|2024-09-06 03:26:00|177133|177003|177128.2|176998.2|177133|177003|177128.2|176998.2|4
1725593180000|2024-09-06 03:26:20|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|1
1725593190000|2024-09-06 03:26:30|177128|176998|177128|176998|177128|176998|177125.8|176995.8|4
1725593200000|2024-09-06 03:26:40|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|177128.1|176998.1|5
1725593220000|2024-09-06 03:27:00|177134.8|177004.8|177125.3|176995.3|177134.8|177004.8|177125.3|176995.3|3
1725593230000|2024-09-06 03:27:10|177134.1|177004.1|177133.3|177003.3|177134.7|177004.7|177133.3|177003.3|3
1725593260000|2024-09-06 03:27:40|177137.5|177007.5|177144|177014|177144|177014|177137.5|177007.5|2
1725593280000|2024-09-06 03:28:00|177144.8|177014.8|177130|177000|177144.8|177014.8|177130|177000|2
1725593290000|2024-09-06 03:28:10|177129.4|176999.4|177129.4|176999.4|177129.4|176999.4|177129.4|176999.4|1
1725593310000|2024-09-06 03:28:30|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|1
1725593340000|2024-09-06 03:29:00|177128.5|176998.5|177128.5|176998.5|177128.5|176998.5|177128.5|176998.5|1
1725593350000|2024-09-06 03:29:10|177129.1|176999.1|177129.9|176999.9|177129.9|176999.9|177129.1|176999.1|2
1725593360000|2024-09-06 03:29:20|177128.5|176998.5|177127.7|176997.7|177128.5|176998.5|177127.7|176997.7|2
1725593370000|2024-09-06 03:29:30|177134.4|177004.4|177138.1|177008.1|177138.1|177008.1|177134.4|177004.4|2
1725593380000|2024-09-06 03:29:40|177138.2|177008.2|177138.1|177008.1|177138.2|177008.2|177134.4|177004.4|6
1725593390000|2024-09-06 03:29:50|177129.1|176999.1|177129.1|176999.1|177130.7|177000.7|177129.1|176999.1|3
1725593410000|2024-09-06 03:30:10|177133.6|177003.6|177133.6|177003.6|177133.6|177003.6|177133.6|177003.6|1
1725593440000|2024-09-06 03:30:40|177135.3|177005.3|177139.5|177009.5|177139.5|177009.5|177135.3|177005.3|2
1725593450000|2024-09-06 03:30:50|177127.4|176997.4|177135|177005|177135|177005|177127.4|176997.4|2
1725593460000|2024-09-06 03:31:00|177134.3|177004.3|177134.3|177004.3|177134.3|177004.3|177134.3|177004.3|1
1725593470000|2024-09-06 03:31:10|177133|177003|177133|177003|177133|177003|177133|177003|1
1725593490000|2024-09-06 03:31:30|177137.5|177007.5|177137.4|177007.4|177137.5|177007.5|177137.4|177007.4|2
1725593500000|2024-09-06 03:31:40|177138|177008|177144.7|177014.7|177144.7|177014.7|177138|177008|2
1725593510000|2024-09-06 03:31:50|177132.2|177002.2|177135.1|177005.1|177135.1|177005.1|177132.2|177002.2|2
1725593520000|2024-09-06 03:32:00|177127.7|176997.7|177127|176997|177135.1|177005.1|177127|176997|4
1725593530000|2024-09-06 03:32:10|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|1
1725593560000|2024-09-06 03:32:40|177137.9|177007.9|177135.1|177005.1|177137.9|177007.9|177129|176999|4
1725593580000|2024-09-06 03:33:00|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|1
1725593590000|2024-09-06 03:33:10|177133.2|177003.2|177137.5|177007.5|177137.5|177007.5|177133.2|177003.2|2
1725593600000|2024-09-06 03:33:20|177128|176998|177133.2|177003.2|177133.2|177003.2|177128|176998|2
1725593620000|2024-09-06 03:33:40|177133.5|177003.5|177135.1|177005.1|177135.1|177005.1|177133.5|177003.5|2
1725593630000|2024-09-06 03:33:50|177126.5|176996.5|177126.4|176996.4|177134.6|177004.6|177126.4|176996.4|3
1725593640000|2024-09-06 03:34:00|177135.1|177005.1|177125.9|176995.9|177135.1|177005.1|177125.9|176995.9|3
1725593650000|2024-09-06 03:34:10|177128|176998|177128|176998|177128|176998|177128|176998|1
1725593660000|2024-09-06 03:34:20|177133.2|177003.2|177128|176998|177133.2|177003.2|177128|176998|2
1725593670000|2024-09-06 03:34:30|177133.2|177003.2|177128.7|176998.7|177133.2|177003.2|177128.7|176998.7|2
1725593680000|2024-09-06 03:34:40|177127.6|176997.6|177126.4|176996.4|177127.6|176997.6|177126.4|176996.4|2
1725593690000|2024-09-06 03:34:50|177135.1|177005.1|177126.4|176996.4|177135.1|177005.1|177126.4|176996.4|2
1725593710000|2024-09-06 03:35:10|177135.1|177005.1|177133.5|177003.5|177135.1|177005.1|177133.5|177003.5|2
1725593740000|2024-09-06 03:35:40|177137.9|177007.9|177144.7|177014.7|177144.7|177014.7|177137.9|177007.9|2
1725593760000|2024-09-06 03:36:00|177135|177005|177135|177005|177135|177005|177135|177005|1
1725593770000|2024-09-06 03:36:10|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|1
1725593780000|2024-09-06 03:36:20|177134.7|177004.7|177134.7|177004.7|177134.7|177004.7|177134.7|177004.7|1
1725593800000|2024-09-06 03:36:40|177140|177010|177135.1|177005.1|177140|177010|177129.6|176999.6|5
1725593830000|2024-09-06 03:37:10|177140|177010|177139.9|177009.9|177140|177010|177139.9|177009.9|2
1725593850000|2024-09-06 03:37:30|177139.3|177009.3|177135|177005|177139.3|177009.3|177129|176999|4
1725593860000|2024-09-06 03:37:40|177131.3|177001.3|177131.3|177001.3|177131.3|177001.3|177131.3|177001.3|1
1725593890000|2024-09-06 03:38:10|177137.7|177007.7|177141.6|177011.6|177141.6|177011.6|177137.7|177007.7|2
1725593900000|2024-09-06 03:38:20|177141.5|177011.5|177132.3|177002.3|177141.6|177011.6|177132.3|177002.3|3
1725593910000|2024-09-06 03:38:30|177132.4|177002.4|177132.4|177002.4|177132.4|177002.4|177132.4|177002.4|1
1725593920000|2024-09-06 03:38:40|177132.3|177002.3|177126.3|176996.3|177132.3|177002.3|177126.3|176996.3|2
1725593940000|2024-09-06 03:39:00|177134.4|177004.4|177134.4|177004.4|177134.4|177004.4|177134.4|177004.4|1
1725593950000|2024-09-06 03:39:10|177141.6|177011.6|177141.6|177011.6|177141.6|177011.6|177141.6|177011.6|1
1725593960000|2024-09-06 03:39:20|177132.1|177002.1|177132.1|177002.1|177132.1|177002.1|177132|177002|3
1725593980000|2024-09-06 03:39:40|177125.9|176995.9|177125.9|176995.9|177125.9|176995.9|177125.9|176995.9|1
1725593990000|2024-09-06 03:39:50|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|177134.1|177004.1|1
1725594010000|2024-09-06 03:40:10|177127.1|176997.1|177127.1|176997.1|177127.1|176997.1|177127.1|176997.1|1
1725594050000|2024-09-06 03:40:50|177134.9|177004.9|177134.9|177004.9|177134.9|177004.9|177134.9|177004.9|1
1725594060000|2024-09-06 03:41:00|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|1
1725594070000|2024-09-06 03:41:10|177106.6|176976.6|177131.7|177001.7|177131.7|177001.7|177106.6|176976.6|7
1725594090000|2024-09-06 03:41:30|177131.8|177001.8|177131.8|177001.8|177131.9|177001.9|177131.8|177001.8|3
1725594100000|2024-09-06 03:41:40|177138.9|177008.9|177138.9|177008.9|177138.9|177008.9|177138.9|177008.9|1
1725594120000|2024-09-06 03:42:00|177131.2|177001.2|177131.2|177001.2|177131.2|177001.2|177131.2|177001.2|1
1725594130000|2024-09-06 03:42:10|177132.5|177002.5|177124|176994|177132.5|177002.5|177120.3|176990.3|4
1725594140000|2024-09-06 03:42:20|177123.9|176993.9|177123.9|176993.9|177123.9|176993.9|177123.9|176993.9|1
1725594150000|2024-09-06 03:42:30|177124|176994|177125.8|176995.8|177125.8|176995.8|177124|176994|2
1725594160000|2024-09-06 03:42:40|177129.6|176999.6|177136.1|177006.1|177136.1|177006.1|177129.6|176999.6|2
1725594170000|2024-09-06 03:42:50|177142.8|177012.8|177142.8|177012.8|177142.8|177012.8|177142.8|177012.8|1
1725594180000|2024-09-06 03:43:00|177128.3|176998.3|177128.3|176998.3|177128.3|176998.3|177128.3|176998.3|1
1725594190000|2024-09-06 03:43:10|177125.4|176995.4|177125.4|176995.4|177125.4|176995.4|177125.4|176995.4|1
1725594200000|2024-09-06 03:43:20|177125.5|176995.5|177125.3|176995.3|177125.5|176995.5|177125.3|176995.3|2
1725594210000|2024-09-06 03:43:30|177130.1|177000.1|177129.5|176999.5|177130.3|177000.3|177129.5|176999.5|3
1725594220000|2024-09-06 03:43:40|177129.2|176999.2|177139|177009|177139|177009|177129.2|176999.2|3
1725594230000|2024-09-06 03:43:50|177128.5|176998.5|177128.5|176998.5|177128.5|176998.5|177128.5|176998.5|1
1725594270000|2024-09-06 03:44:30|177137.6|177007.6|177130.2|177000.2|177137.6|177007.6|177129.6|176999.6|4
1725594280000|2024-09-06 03:44:40|177131.2|177001.2|177130.4|177000.4|177132.4|177002.4|177130.4|177000.4|4
1725594290000|2024-09-06 03:44:50|177123.4|176993.4|177123.3|176993.3|177123.4|176993.4|177123.3|176993.3|2
1725594300000|2024-09-06 03:45:00|177129.5|176999.5|177134.3|177004.3|177134.3|177004.3|177123.5|176993.5|4
1725594310000|2024-09-06 03:45:10|177136.3|177006.3|177128.2|176998.2|177136.3|177006.3|177128.2|176998.2|2
1725594320000|2024-09-06 03:45:20|177136.3|177006.3|177128.2|176998.2|177136.3|177006.3|177128.2|176998.2|2
1725594330000|2024-09-06 03:45:30|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|1
1725594350000|2024-09-06 03:45:50|177136.4|177006.4|177128|176998|177136.4|177006.4|177128|176998|2
1725594360000|2024-09-06 03:46:00|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|1
1725594370000|2024-09-06 03:46:10|177128.8|176998.8|177129.4|176999.4|177136.4|177006.4|177128.8|176998.8|4
1725594380000|2024-09-06 03:46:20|177133.9|177003.9|177133.1|177003.1|177133.9|177003.9|177127.8|176997.8|5
1725594390000|2024-09-06 03:46:30|177127.9|176997.9|177127.9|176997.9|177127.9|176997.9|177127.9|176997.9|1
1725594400000|2024-09-06 03:46:40|177133.1|177003.1|177135.3|177005.3|177135.3|177005.3|177133.1|177003.1|2
1725594410000|2024-09-06 03:46:50|177126.6|176996.6|177126.6|176996.6|177126.6|176996.6|177126.6|176996.6|1
1725594420000|2024-09-06 03:47:00|177135.3|177005.3|177135.3|177005.3|177135.3|177005.3|177135.3|177005.3|1
1725594430000|2024-09-06 03:47:10|177133.2|177003.2|177133.1|177003.1|177133.2|177003.2|177133.1|177003.1|2
1725594440000|2024-09-06 03:47:20|177128|176998|177133.2|177003.2|177133.2|177003.2|177128|176998|3
1725594450000|2024-09-06 03:47:30|177128.1|176998.1|177129.3|176999.3|177133.2|177003.2|177128.1|176998.1|6
1725594460000|2024-09-06 03:47:40|177131|177001|177128.5|176998.5|177131|177001|177128.5|176998.5|2
1725594470000|2024-09-06 03:47:50|177128.7|176998.7|177126.1|176996.1|177129.4|176999.4|177126.1|176996.1|3
1725594490000|2024-09-06 03:48:10|177129.3|176999.3|177129.3|176999.3|177129.3|176999.3|177129.3|176999.3|1
1725594500000|2024-09-06 03:48:20|177129.4|176999.4|177136.5|177006.5|177136.5|177006.5|177129.3|176999.3|3
1725594520000|2024-09-06 03:48:40|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|177143.8|177013.8|1
1725594530000|2024-09-06 03:48:50|177126.5|176996.5|177126.5|176996.5|177126.5|176996.5|177126.5|176996.5|1
1725594550000|2024-09-06 03:49:10|177129.5|176999.5|177129.5|176999.5|177132.4|177002.4|177129.2|176999.2|5
1725594560000|2024-09-06 03:49:20|177136.6|177006.6|177136.7|177006.7|177137.5|177007.5|177136.6|177006.6|4
1725594570000|2024-09-06 03:49:30|177138.4|177008.4|177144.4|177014.4|177144.4|177014.4|177135.4|177005.4|4
1725594580000|2024-09-06 03:49:40|177144.2|177014.2|177136.3|177006.3|177144.2|177014.2|177130.3|177000.3|5
1725594590000|2024-09-06 03:49:50|177136.4|177006.4|177136.6|177006.6|177136.6|177006.6|177136.4|177006.4|2
1725594600000|2024-09-06 03:50:00|177136.5|177006.5|177140|177010|177140|177010|177131.3|177001.3|11
1725594610000|2024-09-06 03:50:10|177140.5|177010.5|177140.5|177010.5|177140.5|177010.5|177140.4|177010.4|3
1725594630000|2024-09-06 03:50:30|177140.8|177010.8|177140.9|177010.9|177140.9|177010.9|177140.6|177010.6|3
1725594640000|2024-09-06 03:50:40|177144.2|177014.2|177153.5|177023.5|177153.5|177023.5|177144.2|177014.2|3
1725594660000|2024-09-06 03:51:00|177140.2|177010.2|177141.7|177011.7|177142.3|177012.3|177140.2|177010.2|3
1725594670000|2024-09-06 03:51:10|177143.2|177013.2|177139.9|177009.9|177143.2|177013.2|177139.9|177009.9|2
1725594680000|2024-09-06 03:51:20|177142.6|177012.6|177142.6|177012.6|177142.6|177012.6|177142.6|177012.6|1
1725594690000|2024-09-06 03:51:30|177142|177012|177152.9|177022.9|177152.9|177022.9|177142|177012|3
1725594710000|2024-09-06 03:51:50|177152.7|177022.7|177142.5|177012.5|177152.7|177022.7|177142.5|177012.5|4
1725594720000|2024-09-06 03:52:00|177143.8|177013.8|177144.7|177014.7|177144.7|177014.7|177143.8|177013.8|2
1725594730000|2024-09-06 03:52:10|177142.7|177012.7|177142.5|177012.5|177143|177013|177142.5|177012.5|3
1725594740000|2024-09-06 03:52:20|177142.6|177012.6|177151.2|177021.2|177151.2|177021.2|177142.6|177012.6|2
1725594750000|2024-09-06 03:52:30|177151.1|177021.1|177151.8|177021.8|177151.8|177021.8|177151.1|177021.1|2
1725594760000|2024-09-06 03:52:40|177156.2|177026.2|177156.2|177026.2|177156.2|177026.2|177156.2|177026.2|1
1725594770000|2024-09-06 03:52:50|177144|177014|177144|177014|177144|177014|177144|177014|1
1725594790000|2024-09-06 03:53:10|177143.1|177013.1|177141.6|177011.6|177144.8|177014.8|177141.6|177011.6|5
1725594800000|2024-09-06 03:53:20|177149.3|177019.3|177149.3|177019.3|177149.3|177019.3|177149.3|177019.3|1
1725594810000|2024-09-06 03:53:30|177136.4|177006.4|177134.7|177004.7|177136.4|177006.4|177134.7|177004.7|3
1725594820000|2024-09-06 03:53:40|177134.2|177004.2|177136.1|177006.1|177136.1|177006.1|177133.7|177003.7|3
1725594830000|2024-09-06 03:53:50|177126.5|176996.5|177127.1|176997.1|177127.1|176997.1|177126.5|176996.5|2
1725594840000|2024-09-06 03:54:00|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|1
1725594850000|2024-09-06 03:54:10|177146.9|177016.9|177145.9|177015.9|177146.9|177016.9|177145.9|177015.9|2
1725594860000|2024-09-06 03:54:20|177146.1|177016.1|177135.5|177005.5|177146.1|177016.1|177135.5|177005.5|5
1725594870000|2024-09-06 03:54:30|177134.8|177004.8|177134.5|177004.5|177134.9|177004.9|177134.5|177004.5|4
1725594880000|2024-09-06 03:54:40|177134.1|177004.1|177128|176998|177135.8|177005.8|177128|176998|3
1725594900000|2024-09-06 03:55:00|177138.1|177008.1|177138.2|177008.2|177138.2|177008.2|177138.1|177008.1|2
1725594910000|2024-09-06 03:55:10|177140.8|177010.8|177144|177014|177144|177014|177140.7|177010.7|3
1725594920000|2024-09-06 03:55:20|177135.1|177005.1|177132.5|177002.5|177135.1|177005.1|177132.5|177002.5|7
1725594930000|2024-09-06 03:55:30|177132.8|177002.8|177133|177003|177133|177003|177132.8|177002.8|2
1725594940000|2024-09-06 03:55:40|177133.3|177003.3|177132.1|177002.1|177133.4|177003.4|177132.1|177002.1|3
1725594950000|2024-09-06 03:55:50|177137.4|177007.4|177137.4|177007.4|177137.4|177007.4|177137.4|177007.4|1
1725594970000|2024-09-06 03:56:10|177141.1|177011.1|177132.3|177002.3|177141.1|177011.1|177132.3|177002.3|4
1725594980000|2024-09-06 03:56:20|177132.8|177002.8|177132.5|177002.5|177133.8|177003.8|177132.5|177002.5|6
1725594990000|2024-09-06 03:56:30|177132.9|177002.9|177134.1|177004.1|177134.1|177004.1|177132.7|177002.7|5
1725595000000|2024-09-06 03:56:40|177134.2|177004.2|177137.4|177007.4|177137.4|177007.4|177134.2|177004.2|2
1725595010000|2024-09-06 03:56:50|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|177136.3|177006.3|1
1725595030000|2024-09-06 03:57:10|177143|177013|177135.2|177005.2|177143|177013|177135.2|177005.2|2
1725595060000|2024-09-06 03:57:40|177130.9|177000.9|177138.3|177008.3|177138.3|177008.3|177130.9|177000.9|2
1725595080000|2024-09-06 03:58:00|177131.3|177001.3|177131.3|177001.3|177131.3|177001.3|177131.3|177001.3|1
1725595090000|2024-09-06 03:58:10|177135.4|177005.4|177135.4|177005.4|177135.4|177005.4|177135.4|177005.4|1
1725595120000|2024-09-06 03:58:40|177143|177013|177148.9|177018.9|177148.9|177018.9|177143|177013|2
1725595140000|2024-09-06 03:59:00|177129.9|176999.9|177129.9|176999.9|177129.9|176999.9|177129.9|176999.9|1
1725595150000|2024-09-06 03:59:10|177134.7|177004.7|177135.1|177005.1|177135.1|177005.1|177134.7|177004.7|3
1725595160000|2024-09-06 03:59:20|177135|177005|177135|177005|177135|177005|177135|177005|1
1725595170000|2024-09-06 03:59:30|177135.3|177005.3|177144|177014|177144|177014|177135.3|177005.3|2
1725595180000|2024-09-06 03:59:40|177149.7|177019.7|177149.7|177019.7|177149.7|177019.7|177149.7|177019.7|1
1725595190000|2024-09-06 03:59:50|177130.8|177000.8|177130.8|177000.8|177130.8|177000.8|177130.8|177000.8|1
1725595200000|2024-09-06 04:00:00|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|177133.3|177003.3|1
1725595210000|2024-09-06 04:00:10|177135.1|177005.1|177135.1|177005.1|177135.1|177005.1|177135.1|177005.1|1
1725595220000|2024-09-06 04:00:20|177135.2|177005.2|177135.2|177005.2|177135.2|177005.2|177135.2|177005.2|1
1725595230000|2024-09-06 04:00:30|177143.2|177013.2|177143.2|177013.2|177143.2|177013.2|177143.2|177013.2|1
1725595240000|2024-09-06 04:00:40|177149.1|177019.1|177149.1|177019.1|177149.1|177019.1|177149.1|177019.1|1
1725595250000|2024-09-06 04:00:50|177128.7|176998.7|177131.4|177001.4|177131.4|177001.4|177128.7|176998.7|2
1725595270000|2024-09-06 04:01:10|177134|177004|177134|177004|177134|177004|177134|177004|1
1725595280000|2024-09-06 04:01:20|177144.1|177014.1|177144.1|177014.1|177144.1|177014.1|177144.1|177014.1|1
1725595290000|2024-09-06 04:01:30|177144.2|177014.2|177144.2|177014.2|177144.2|177014.2|177144.2|177014.2|1
1725595300000|2024-09-06 04:01:40|177149.6|177019.6|177137.1|177007.1|177149.6|177019.6|177137.1|177007.1|2
1725595320000|2024-09-06 04:02:00|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|177136.1|177006.1|1
1725595330000|2024-09-06 04:02:10|177135.2|177005.2|177141.8|177011.8|177141.8|177011.8|177135.2|177005.2|2
1725595340000|2024-09-06 04:02:20|177142.1|177012.1|177142.1|177012.1|177142.1|177012.1|177142.1|177012.1|1
1725595360000|2024-09-06 04:02:40|177137.7|177007.7|177137.7|177007.7|177137.7|177007.7|177137.7|177007.7|1
1725595390000|2024-09-06 04:03:10|177136.6|177006.6|177139.2|177009.2|177149|177019|177136.6|177006.6|5
1725595400000|2024-09-06 04:03:20|177139.6|177009.6|177136.6|177006.6|177139.6|177009.6|177136.6|177006.6|3
1725595410000|2024-09-06 04:03:30|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|1
1725595420000|2024-09-06 04:03:40|177135.9|177005.9|177134.3|177004.3|177135.9|177005.9|177134.3|177004.3|2
1725595430000|2024-09-06 04:03:50|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|177139.7|177009.7|1
1725595440000|2024-09-06 04:04:00|177140.1|177010.1|177139.5|177009.5|177140.1|177010.1|177139.5|177009.5|2
1725595450000|2024-09-06 04:04:10|177144.9|177014.9|177139.4|177009.4|177144.9|177014.9|177139.4|177009.4|2
1725595460000|2024-09-06 04:04:20|177139.5|177009.5|177139.6|177009.6|177139.6|177009.6|177139.5|177009.5|2
1725595470000|2024-09-06 04:04:30|177140.1|177010.1|177140.5|177010.5|177140.5|177010.5|177140.1|177010.1|2
1725595480000|2024-09-06 04:04:40|177148.7|177018.7|177148.7|177018.7|177148.7|177018.7|177148.7|177018.7|1
1725595500000|2024-09-06 04:05:00|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|1
1725595510000|2024-09-06 04:05:10|177140.6|177010.6|177142.5|177012.5|177142.5|177012.5|177140.6|177010.6|3
1725595520000|2024-09-06 04:05:20|177142.3|177012.3|177142.3|177012.3|177142.4|177012.4|177142.3|177012.3|3
1725595530000|2024-09-06 04:05:30|177142.9|177012.9|177142.5|177012.5|177142.9|177012.9|177142.5|177012.5|2
1725595540000|2024-09-06 04:05:40|177149|177019|177149.4|177019.4|177149.4|177019.4|177149|177019|2
1725595560000|2024-09-06 04:06:00|177142|177012|177142|177012|177142|177012|177142|177012|1
1725595570000|2024-09-06 04:06:10|177140.6|177010.6|177141.7|177011.7|177142.1|177012.1|177140.6|177010.6|6
1725595580000|2024-09-06 04:06:20|177141.2|177011.2|177141.9|177011.9|177141.9|177011.9|177141.2|177011.2|2
1725595590000|2024-09-06 04:06:30|177141.4|177011.4|177149|177019|177151.2|177021.2|177141.4|177011.4|5
1725595600000|2024-09-06 04:06:40|177153.4|177023.4|177153.4|177023.4|177153.4|177023.4|177153.4|177023.4|1
1725595610000|2024-09-06 04:06:50|177144|177014|177144|177014|177144|177014|177144|177014|1
1725595630000|2024-09-06 04:07:10|177141|177011|177141|177011|177141|177011|177141|177011|1
1725595640000|2024-09-06 04:07:20|177140.8|177010.8|177141.2|177011.2|177141.2|177011.2|177140.8|177010.8|2
1725595650000|2024-09-06 04:07:30|177147.2|177017.2|177148.3|177018.3|177148.3|177018.3|177147.2|177017.2|7
1725595660000|2024-09-06 04:07:40|177151.5|177021.5|177154.5|177024.5|177154.5|177024.5|177147.7|177017.7|4
1725595670000|2024-09-06 04:07:50|177146.1|177016.1|177146.1|177016.1|177146.1|177016.1|177146.1|177016.1|1
1725595680000|2024-09-06 04:08:00|177139.8|177009.8|177139.5|177009.5|177139.8|177009.8|177139.5|177009.5|2
1725595690000|2024-09-06 04:08:10|177139.4|177009.4|177142.7|177012.7|177142.8|177012.8|177139.4|177009.4|8
1725595700000|2024-09-06 04:08:20|177141.9|177011.9|177135.6|177005.6|177147.4|177017.4|177135.6|177005.6|15
1725595710000|2024-09-06 04:08:30|177136.5|177006.5|177136.1|177006.1|177136.5|177006.5|177135.5|177005.5|4
1725595720000|2024-09-06 04:08:40|177138|177008|177138|177008|177138|177008|177137.3|177007.3|3
1725595750000|2024-09-06 04:09:10|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|177145.9|177015.9|1
1725595760000|2024-09-06 04:09:20|177145.8|177015.8|177138.9|177008.9|177146.3|177016.3|177138.7|177008.7|7
1725595770000|2024-09-06 04:09:30|177138|177008|177139.7|177009.7|177139.7|177009.7|177138|177008|4
1725595780000|2024-09-06 04:09:40|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|177140.7|177010.7|1
1725595810000|2024-09-06 04:10:10|177145.9|177015.9|177138.9|177008.9|177145.9|177015.9|177138.9|177008.9|5
1725595820000|2024-09-06 04:10:20|177138.8|177008.8|177138.4|177008.4|177138.8|177008.8|177138.4|177008.4|2
1725595830000|2024-09-06 04:10:30|177138.6|177008.6|177138.6|177008.6|177138.6|177008.6|177138.6|177008.6|1
1725595840000|2024-09-06 04:10:40|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|1
1725595870000|2024-09-06 04:11:10|177144.5|177014.5|177136.7|177006.7|177144.5|177014.5|177136.7|177006.7|2
1725595890000|2024-09-06 04:11:30|177136.6|177006.6|177136.7|177006.7|177136.7|177006.7|177136.4|177006.4|4
1725595900000|2024-09-06 04:11:40|177136.8|177006.8|177136.8|177006.8|177136.8|177006.8|177136.8|177006.8|1
1725595920000|2024-09-06 04:12:00|177136.9|177006.9|177136.9|177006.9|177136.9|177006.9|177136.9|177006.9|1
1725595940000|2024-09-06 04:12:20|177136.7|177006.7|177136.9|177006.9|177136.9|177006.9|177136.7|177006.7|2
1725595950000|2024-09-06 04:12:30|177129.1|176999.1|177136.7|177006.7|177136.7|177006.7|177129|176999|3
1725595980000|2024-09-06 04:13:00|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|177128.7|176998.7|1
1725596010000|2024-09-06 04:13:30|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|177136.5|177006.5|1
1725596020000|2024-09-06 04:13:40|177140.4|177010.4|177140.1|177010.1|177140.4|177010.4|177140.1|177010.1|2
1725596030000|2024-09-06 04:13:50|177140.4|177010.4|177130.3|177000.3|177140.4|177010.4|177130.3|177000.3|4
1725596040000|2024-09-06 04:14:00|177133.2|177003.2|177132.6|177002.6|177134.1|177004.1|177132.6|177002.6|5
1725596050000|2024-09-06 04:14:10|177133.9|177003.9|177133.8|177003.8|177133.9|177003.9|177133.7|177003.7|4
1725596070000|2024-09-06 04:14:30|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|177135.7|177005.7|3
1725596080000|2024-09-06 04:14:40|177135.7|177005.7|177141.8|177011.8|177141.8|177011.8|177135.7|177005.7|2
1725596090000|2024-09-06 04:14:50|177142.2|177012.2|177130.5|177000.5|177142.2|177012.2|177130.5|177000.5|2
1725596110000|2024-09-06 04:15:10|177130.2|177000.2|177130.2|177000.2|177130.2|177000.2|177130.2|177000.2|1
1725596130000|2024-09-06 04:15:30|177136.9|177006.9|177136.9|177006.9|177136.9|177006.9|177136.9|177006.9|1
1725596140000|2024-09-06 04:15:40|177143.2|177013.2|177143.2|177013.2|177143.2|177013.2|177143.2|177013.2|1
1725596150000|2024-09-06 04:15:50|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|1
1725596170000|2024-09-06 04:16:10|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|1
1725596180000|2024-09-06 04:16:20|177136.8|177006.8|177138.8|177008.8|177142.8|177012.8|177136.8|177006.8|8
1725596190000|2024-09-06 04:16:30|177139.8|177009.8|177138.8|177008.8|177139.8|177009.8|177135.6|177005.6|3
1725596200000|2024-09-06 04:16:40|177140.5|177010.5|177138.5|177008.5|177140.5|177010.5|177138.5|177008.5|2
1725596210000|2024-09-06 04:16:50|177144.5|177014.5|177144.5|177014.5|177144.5|177014.5|177144.5|177014.5|1
1725596230000|2024-09-06 04:17:10|177132.8|177002.8|177134.2|177004.2|177134.2|177004.2|177132.8|177002.8|2
1725596260000|2024-09-06 04:17:40|177145.8|177015.8|177145.8|177015.8|177145.8|177015.8|177145.8|177015.8|1
1725596280000|2024-09-06 04:18:00|177132.6|177002.6|177132.6|177002.6|177132.6|177002.6|177132.6|177002.6|1
1725596320000|2024-09-06 04:18:40|177138.6|177008.6|177137.2|177007.2|177138.6|177008.6|177137.2|177007.2|2
1725596340000|2024-09-06 04:19:00|177129.2|176999.2|177129.2|176999.2|177129.2|176999.2|177129.2|176999.2|1
1725596350000|2024-09-06 04:19:10|177126.2|176996.2|177126.2|176996.2|177126.2|176996.2|177126.2|176996.2|1
1725596370000|2024-09-06 04:19:30|177136.6|177006.6|177136.6|177006.6|177136.6|177006.6|177136.6|177006.6|1
1725596390000|2024-09-06 04:19:50|177125.9|176995.9|177125.9|176995.9|177125.9|176995.9|177125.9|176995.9|1
1725596400000|2024-09-06 04:20:00|177132.9|177002.9|177132.9|177002.9|177132.9|177002.9|177132.9|177002.9|1
1725596410000|2024-09-06 04:20:10|177132.8|177002.8|177132.5|177002.5|177132.8|177002.8|177132.5|177002.5|2
1725596420000|2024-09-06 04:20:20|177138.4|177008.4|177138.4|177008.4|177138.4|177008.4|177138.4|177008.4|1
1725596450000|2024-09-06 04:20:50|177132.2|177002.2|177132.2|177002.2|177132.2|177002.2|177132.2|177002.2|1
1725596470000|2024-09-06 04:21:10|177131.6|177001.6|177131.6|177001.6|177131.7|177001.7|177131.6|177001.6|3
1725596480000|2024-09-06 04:21:20|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|177137.3|177007.3|1
1725596500000|2024-09-06 04:21:40|177132.2|177002.2|177132.2|177002.2|177132.2|177002.2|177132.2|177002.2|1
1725596510000|2024-09-06 04:21:50|177131.9|177001.9|177131.9|177001.9|177131.9|177001.9|177131.9|177001.9|1
1725596540000|2024-09-06 04:22:20|177137.9|177007.9|177137.9|177007.9|177137.9|177007.9|177137.9|177007.9|1
1725596550000|2024-09-06 04:22:30|177137|177007|177137|177007|177137|177007|177137|177007|1
1725596560000|2024-09-06 04:22:40|177131.2|177001.2|177131.2|177001.2|177131.2|177001.2|177131.2|177001.2|1
1725596590000|2024-09-06 04:23:10|177136.8|177006.8|177136.8|177006.8|177136.8|177006.8|177136.8|177006.8|1
1725596610000|2024-09-06 04:23:30|177131.2|177001.2|177131.9|177001.9|177132.5|177002.5|177120.5|176990.5|4
1725596650000|2024-09-06 04:24:10|177137.9|177007.9|177140|177010|177140.7|177010.7|177137.9|177007.9|3
1725596660000|2024-09-06 04:24:20|177139.9|177009.9|177139.9|177009.9|177140|177010|177139.9|177009.9|3
1725596670000|2024-09-06 04:24:30|177131.9|177001.9|177131.9|177001.9|177131.9|177001.9|177131.9|177001.9|1
1725596680000|2024-09-06 04:24:40|177131.7|177001.7|177131.7|177001.7|177131.7|177001.7|177131.7|177001.7|1
1725596700000|2024-09-06 04:25:00|177131.8|177001.8|177137.7|177007.7|177137.7|177007.7|177131.8|177001.8|2
1725596710000|2024-09-06 04:25:10|177140|177010|177140|177010|177140|177010|177140|177010|1
1725596720000|2024-09-06 04:25:20|177139.9|177009.9|177135.1|177005.1|177139.9|177009.9|177135.1|177005.1|2
1725596740000|2024-09-06 04:25:40|177137|177007|177137|177007|177137|177007|177137|177007|1
1725596750000|2024-09-06 04:25:50|177141.6|177011.6|177141.6|177011.6|177141.6|177011.6|177141.6|177011.6|1
1725596770000|2024-09-06 04:26:10|177139.9|177009.9|177139.9|177009.9|177139.9|177009.9|177139.9|177009.9|1
1725596780000|2024-09-06 04:26:20|177131.9|177001.9|177131.9|177001.9|177131.9|177001.9|177131.9|177001.9|1
1725596790000|2024-09-06 04:26:30|177126.9|176996.9|177126.9|176996.9|177126.9|176996.9|177126.9|176996.9|1
1725596800000|2024-09-06 04:26:40|177131.1|177001.1|177130.7|177000.7|177131.1|177001.1|177130.6|177000.6|4
1725596820000|2024-09-06 04:27:00|177137.9|177007.9|177137.7|177007.7|177137.9|177007.9|177137.7|177007.7|2
1725596830000|2024-09-06 04:27:10|177145.5|177015.5|177137.7|177007.7|177145.5|177015.5|177137.7|177007.7|2
1725596840000|2024-09-06 04:27:20|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|1
1725596860000|2024-09-06 04:27:40|177123.3|176993.3|177123|176993|177123.3|176993.3|177123|176993|2
1725596880000|2024-09-06 04:28:00|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|177130.3|177000.3|1
1725596890000|2024-09-06 04:28:10|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|177135.8|177005.8|1
1725596900000|2024-09-06 04:28:20|177128.7|176998.7|177128.3|176998.3|177128.7|176998.7|177128.3|176998.3|2
1725596920000|2024-09-06 04:28:40|177124.6|176994.6|177122|176992|177124.6|176994.6|177122|176992|2
1725596930000|2024-09-06 04:28:50|177129.4|176999.4|177129.4|176999.4|177129.4|176999.4|177129.4|176999.4|1
1725596950000|2024-09-06 04:29:10|177136.2|177006.2|177128.4|176998.4|177136.2|177006.2|177128.4|176998.4|2
1725596960000|2024-09-06 04:29:20|177123.2|176993.2|177124.9|176994.9|177124.9|176994.9|177123.2|176993.2|2
1725596970000|2024-09-06 04:29:30|177125.5|176995.5|177124.7|176994.7|177125.5|176995.5|177124.7|176994.7|2
1725596980000|2024-09-06 04:29:40|177119.8|176989.8|177119.8|176989.8|177119.8|176989.8|177119.8|176989.8|1
1725596990000|2024-09-06 04:29:50|177125.9|176995.9|177125.9|176995.9|177125.9|176995.9|177125.9|176995.9|1
1725597000000|2024-09-06 04:30:00|177135.5|177005.5|177121.2|176991.2|177135.5|177005.5|177121.2|176991.2|5
1725597010000|2024-09-06 04:30:10|177125.3|176995.3|177125.4|176995.4|177125.4|176995.4|177125.3|176995.3|2
1725597030000|2024-09-06 04:30:30|177125.1|176995.1|177126.4|176996.4|177126.4|176996.4|177122.5|176992.5|4
1725597040000|2024-09-06 04:30:40|177126.7|176996.7|177130.5|177000.5|177130.5|177000.5|177126.7|176996.7|3
1725597050000|2024-09-06 04:30:50|177130.4|177000.4|177125.6|176995.6|177130.4|177000.4|177125.6|176995.6|3
1725597070000|2024-09-06 04:31:10|177122.5|176992.5|177122.5|176992.5|177122.5|176992.5|177122.4|176992.4|3
1725597080000|2024-09-06 04:31:20|177122.4|176992.4|177122.9|176992.9|177122.9|176992.9|177122.4|176992.4|2
1725597090000|2024-09-06 04:31:30|177126.1|176996.1|177126.1|176996.1|177126.1|176996.1|177126.1|176996.1|1
1725597100000|2024-09-06 04:31:40|177130.4|177000.4|177130.4|177000.4|177130.4|177000.4|177130.4|177000.4|1
1725597110000|2024-09-06 04:31:50|177126.3|176996.3|177126.3|176996.3|177126.3|176996.3|177126.3|176996.3|1
1725597120000|2024-09-06 04:32:00|177122.1|176992.1|177117.9|176987.9|177122.1|176992.1|177117.9|176987.9|2
1725597130000|2024-09-06 04:32:10|177117.8|176987.8|177117.8|176987.8|177117.8|176987.8|177117.8|176987.8|1
1725597140000|2024-09-06 04:32:20|177117.7|176987.7|177117.7|176987.7|177117.7|176987.7|177117.7|176987.7|1
1725597150000|2024-09-06 04:32:30|177118|176988|177118.3|176988.3|177118.4|176988.4|177118|176988|4
1725597160000|2024-09-06 04:32:40|177117.9|176987.9|177117.8|176987.8|177117.9|176987.9|177117.8|176987.8|2
1725597200000|2024-09-06 04:33:20|177117.9|176987.9|177117.9|176987.9|177117.9|176987.9|177117.9|176987.9|1
1725597220000|2024-09-06 04:33:40|177119.2|176989.2|177119.2|176989.2|177119.2|176989.2|177119.2|176989.2|1
1725597250000|2024-09-06 04:34:10|177117.7|176987.7|177117.6|176987.6|177117.7|176987.7|177117.6|176987.6|2
1725597270000|2024-09-06 04:34:30|177117.8|176987.8|177117.8|176987.8|177117.8|176987.8|177117.8|176987.8|1
1725597300000|2024-09-06 04:35:00|177117.9|176987.9|177117.9|176987.9|177117.9|176987.9|177117.9|176987.9|1
1725597310000|2024-09-06 04:35:10|177118.3|176988.3|177118.4|176988.4|177118.4|176988.4|177118.3|176988.3|2
1725597320000|2024-09-06 04:35:20|177118.3|176988.3|177118.3|176988.3|177118.3|176988.3|177118.3|176988.3|1
1725597340000|2024-09-06 04:35:40|177118|176988|177118|176988|177118|176988|177118|176988|1
1725597360000|2024-09-06 04:36:00|177118.1|176988.1|177118.1|176988.1|177118.1|176988.1|177118.1|176988.1|1
1725597380000|2024-09-06 04:36:20|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|1
1725597400000|2024-09-06 04:36:40|177110|176980|177110|176980|177110|176980|177110|176980|1
1725597410000|2024-09-06 04:36:50|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|1
1725597420000|2024-09-06 04:37:00|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|1
1725597440000|2024-09-06 04:37:20|177113.1|176983.1|177113.1|176983.1|177113.1|176983.1|177113.1|176983.1|1
1725597460000|2024-09-06 04:37:40|177109.8|176979.8|177109.8|176979.8|177109.8|176979.8|177109.8|176979.8|1
1725597470000|2024-09-06 04:37:50|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|1
1725597490000|2024-09-06 04:38:10|177110.1|176980.1|177113.5|176983.5|177113.5|176983.5|177110.1|176980.1|2
1725597500000|2024-09-06 04:38:20|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|1
1725597520000|2024-09-06 04:38:40|177110|176980|177110|176980|177110|176980|177110|176980|1
1725597530000|2024-09-06 04:38:50|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|1
1725597550000|2024-09-06 04:39:10|177110|176980|177110|176980|177110|176980|177110|176980|1
1725597580000|2024-09-06 04:39:40|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|177105.6|176975.6|1
1725597600000|2024-09-06 04:40:00|177109.9|176979.9|177109.9|176979.9|177109.9|176979.9|177109.9|176979.9|1
1725597610000|2024-09-06 04:40:10|177113.3|176983.3|177108.6|176978.6|177113.4|176983.4|177108.6|176978.6|4
1725597620000|2024-09-06 04:40:20|177108.1|176978.1|177107.7|176977.7|177108.1|176978.1|177107.7|176977.7|2
1725597650000|2024-09-06 04:40:50|177104.6|176974.6|177104.6|176974.6|177104.6|176974.6|177104.6|176974.6|1
1725597670000|2024-09-06 04:41:10|177106.7|176976.7|177111|176981|177111.2|176981.2|177106.7|176976.7|4
1725597690000|2024-09-06 04:41:30|177110.9|176980.9|177111|176981|177111|176981|177110.9|176980.9|2
1725597700000|2024-09-06 04:41:40|177105.3|176975.3|177105.3|176975.3|177105.3|176975.3|177105.3|176975.3|1
1725597710000|2024-09-06 04:41:50|177105.4|176975.4|177105.4|176975.4|177105.4|176975.4|177105.4|176975.4|1
1725597720000|2024-09-06 04:42:00|177109.1|176979.1|177109.1|176979.1|177109.1|176979.1|177109.1|176979.1|1
1725597730000|2024-09-06 04:42:10|177111.4|176981.4|177111.4|176981.4|177111.4|176981.4|177111.3|176981.3|3
1725597740000|2024-09-06 04:42:20|177111.3|176981.3|177111.3|176981.3|177111.3|176981.3|177111.3|176981.3|1
1725597760000|2024-09-06 04:42:40|177107.9|176977.9|177105.4|176975.4|177107.9|176977.9|177105.4|176975.4|2
1725597780000|2024-09-06 04:43:00|177109.1|176979.1|177109.1|176979.1|177109.1|176979.1|177109.1|176979.1|1
1725597790000|2024-09-06 04:43:10|177111.3|176981.3|177111.3|176981.3|177111.3|176981.3|177111.3|176981.3|1
1725597800000|2024-09-06 04:43:20|177111.4|176981.4|177111.4|176981.4|177111.4|176981.4|177111.4|176981.4|1
1725597810000|2024-09-06 04:43:30|177108.1|176978.1|177108.1|176978.1|177108.1|176978.1|177108.1|176978.1|1
1725597820000|2024-09-06 04:43:40|177102.5|176972.5|177097.3|176967.3|177102.5|176972.5|177097.3|176967.3|2
1725597830000|2024-09-06 04:43:50|177103.2|176973.2|177103.2|176973.2|177103.2|176973.2|177103.2|176973.2|1
1725597850000|2024-09-06 04:44:10|177107.5|176977.5|177107.5|176977.5|177107.5|176977.5|177107.5|176977.5|1
1725597860000|2024-09-06 04:44:20|177107.6|176977.6|177111.3|176981.3|177111.3|176981.3|177106|176976|9
1725597870000|2024-09-06 04:44:30|177110.4|176980.4|177107.3|176977.3|177112.9|176982.9|177107.3|176977.3|8
1725597890000|2024-09-06 04:44:50|177107.2|176977.2|177107.2|176977.2|177107.2|176977.2|177107.2|176977.2|1
1725597910000|2024-09-06 04:45:10|177103.8|176973.8|177108.4|176978.4|177112.8|176982.8|177103.8|176973.8|4
1725597920000|2024-09-06 04:45:20|177108.5|176978.5|177108.5|176978.5|177108.5|176978.5|177108.5|176978.5|1
1725597930000|2024-09-06 04:45:30|177108.8|176978.8|177108.8|176978.8|177108.8|176978.8|177108.8|176978.8|1
1725597940000|2024-09-06 04:45:40|177108.6|176978.6|177100.3|176970.3|177108.6|176978.6|177100.3|176970.3|2
1725597960000|2024-09-06 04:46:00|177105.9|176975.9|177105.9|176975.9|177105.9|176975.9|177105.9|176975.9|1
1725597970000|2024-09-06 04:46:10|177110.2|176980.2|177110|176980|177110.2|176980.2|177110|176980|2
1725597980000|2024-09-06 04:46:20|177109.9|176979.9|177109.9|176979.9|177109.9|176979.9|177109.9|176979.9|1
1725597990000|2024-09-06 04:46:30|177109.7|176979.7|177109.7|176979.7|177109.7|176979.7|177109.7|176979.7|1
1725598000000|2024-09-06 04:46:40|177103.9|176973.9|177100.3|176970.3|177103.9|176973.9|177100.3|176970.3|2
1725598020000|2024-09-06 04:47:00|177102.2|176972.2|177102.2|176972.2|177102.2|176972.2|177102.2|176972.2|1
1725598050000|2024-09-06 04:47:30|177100.3|176970.3|177100.3|176970.3|177100.3|176970.3|177100.3|176970.3|1
1725598070000|2024-09-06 04:47:50|177102.1|176972.1|177102.1|176972.1|177102.1|176972.1|177102.1|176972.1|1
1725598090000|2024-09-06 04:48:10|177109.7|176979.7|177109.4|176979.4|177109.7|176979.7|177109.4|176979.4|2
1725598100000|2024-09-06 04:48:20|177109.6|176979.6|177103.7|176973.7|177109.6|176979.6|177103.7|176973.7|2
1725598110000|2024-09-06 04:48:30|177103.8|176973.8|177104.1|176974.1|177104.1|176974.1|177103.8|176973.8|2
1725598120000|2024-09-06 04:48:40|177100.3|176970.3|177100.3|176970.3|177100.3|176970.3|177100.3|176970.3|1
1725598130000|2024-09-06 04:48:50|177102|176972|177102|176972|177102|176972|177102|176972|1
1725598160000|2024-09-06 04:49:20|177100.3|176970.3|177100.3|176970.3|177100.3|176970.3|177100.3|176970.3|1
1725598180000|2024-09-06 04:49:40|177100.4|176970.4|177102.1|176972.1|177102.1|176972.1|177100.4|176970.4|2
1725598190000|2024-09-06 04:49:50|177105.8|176975.8|177105.8|176975.8|177105.8|176975.8|177105.8|176975.8|1
1725598210000|2024-09-06 04:50:10|177108.9|176978.9|177108.9|176978.9|177108.9|176978.9|177108.9|176978.9|1
1725598220000|2024-09-06 04:50:20|177102.7|176972.7|177102.7|176972.7|177102.8|176972.8|177102.7|176972.7|3
1725598230000|2024-09-06 04:50:30|177092.3|176962.3|177101.1|176971.1|177101.1|176971.1|177091|176961|7
1725598240000|2024-09-06 04:50:40|177102.7|176972.7|177108.8|176978.8|177108.8|176978.8|177102.7|176972.7|4
1725598250000|2024-09-06 04:50:50|177109.3|176979.3|177109.2|176979.2|177110|176980|177109.2|176979.2|3
1725598260000|2024-09-06 04:51:00|177109.3|176979.3|177109.3|176979.3|177109.3|176979.3|177109.3|176979.3|1
1725598270000|2024-09-06 04:51:10|177109|176979|177102.7|176972.7|177109|176979|177102.7|176972.7|3
1725598280000|2024-09-06 04:51:20|177102.8|176972.8|177102.7|176972.7|177102.8|176972.8|177102.7|176972.7|2
1725598290000|2024-09-06 04:51:30|177108.8|176978.8|177108.8|176978.8|177108.8|176978.8|177108.8|176978.8|1
1725598300000|2024-09-06 04:51:40|177106.1|176976.1|177106.1|176976.1|177106.1|176976.1|177106.1|176976.1|1
1725598320000|2024-09-06 04:52:00|177103.8|176973.8|177106.6|176976.6|177106.6|176976.6|177103.8|176973.8|2
1725598330000|2024-09-06 04:52:10|177105.8|176975.8|177113.9|176983.9|177113.9|176983.9|177105.8|176975.8|2
1725598340000|2024-09-06 04:52:20|177113.8|176983.8|177113.9|176983.9|177113.9|176983.9|177113.8|176983.8|4
1725598360000|2024-09-06 04:52:40|177115.7|176985.7|177115.7|176985.7|177115.7|176985.7|177115.7|176985.7|1
1725598380000|2024-09-06 04:53:00|177113.9|176983.9|177113.9|176983.9|177113.9|176983.9|177113.9|176983.9|1
1725598390000|2024-09-06 04:53:10|177114.2|176984.2|177114.5|176984.5|177114.5|176984.5|177114.2|176984.2|2
1725598400000|2024-09-06 04:53:20|177107.9|176977.9|177112.7|176982.7|177115.1|176985.1|177107.8|176977.8|6
1725598410000|2024-09-06 04:53:30|177114|176984|177114|176984|177114.1|176984.1|177114|176984|3
1725598420000|2024-09-06 04:53:40|177114.5|176984.5|177112.6|176982.6|177119.1|176989.1|177112.6|176982.6|5
1725598430000|2024-09-06 04:53:50|177112.5|176982.5|177112.5|176982.5|177112.5|176982.5|177112.5|176982.5|1
1725598440000|2024-09-06 04:54:00|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1725598460000|2024-09-06 04:54:20|177115.1|176985.1|177115.1|176985.1|177115.1|176985.1|177115.1|176985.1|1
1725598470000|2024-09-06 04:54:30|177116.7|176986.7|177116.7|176986.7|177116.7|176986.7|177116.7|176986.7|1
1725598480000|2024-09-06 04:54:40|177117|176987|177115.7|176985.7|177117|176987|177115.7|176985.7|2
1725598490000|2024-09-06 04:54:50|177116.2|176986.2|177116.7|176986.7|177116.7|176986.7|177116.2|176986.2|2
1725598500000|2024-09-06 04:55:00|177116.6|176986.6|177116.8|176986.8|177116.8|176986.8|177116.6|176986.6|3
1725598510000|2024-09-06 04:55:10|177114.7|176984.7|177114.7|176984.7|177114.7|176984.7|177114.7|176984.7|1
1725598530000|2024-09-06 04:55:30|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|1
1725598540000|2024-09-06 04:55:40|177116.7|176986.7|177116.7|176986.7|177116.7|176986.7|177116.7|176986.7|1
1725598570000|2024-09-06 04:56:10|177114.7|176984.7|177114.7|176984.7|177114.7|176984.7|177114.7|176984.7|1
1725598580000|2024-09-06 04:56:20|177116.7|176986.7|177116.7|176986.7|177116.7|176986.7|177116.7|176986.7|1
1725598590000|2024-09-06 04:56:30|177116.6|176986.6|177113|176983|177116.6|176986.6|177113|176983|2
1725598610000|2024-09-06 04:56:50|177116.6|176986.6|177116.7|176986.7|177116.7|176986.7|177116.6|176986.6|2
1725598620000|2024-09-06 04:57:00|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1725598630000|2024-09-06 04:57:10|177108.6|176978.6|177112.6|176982.6|177112.6|176982.6|177108.6|176978.6|2
1725598640000|2024-09-06 04:57:20|177114|176984|177114|176984|177114|176984|177114|176984|1
1725598670000|2024-09-06 04:57:50|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1725598680000|2024-09-06 04:58:00|177108.6|176978.6|177108.6|176978.6|177108.6|176978.6|177108.6|176978.6|1
1725598690000|2024-09-06 04:58:10|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1725598700000|2024-09-06 04:58:20|177114.2|176984.2|177114.2|176984.2|177114.2|176984.2|177114.2|176984.2|1
1725598720000|2024-09-06 04:58:40|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1725598730000|2024-09-06 04:58:50|177108.6|176978.6|177108.6|176978.6|177108.6|176978.6|177108.6|176978.6|1
1725598750000|2024-09-06 04:59:10|177112.8|176982.8|177112.8|176982.8|177112.8|176982.8|177112.8|176982.8|1
1725598770000|2024-09-06 04:59:30|177112.1|176982.1|177108.8|176978.8|177112.1|176982.1|177108|176978|3
1725598780000|2024-09-06 04:59:40|177106.8|176976.8|177108.8|176978.8|177110.4|176980.4|177105.4|176975.4|6
1725598790000|2024-09-06 04:59:50|177111.3|176981.3|177111.1|176981.1|177111.3|176981.3|177111.1|176981.1|3
1725598800000|2024-09-06 05:00:00|177113.6|176983.6|177115.6|176985.6|177118|176988|177112|176982|13
1725598810000|2024-09-06 05:00:10|177112.8|176982.8|177117.1|176987.1|177117.2|176987.2|177112.2|176982.2|9
1725598820000|2024-09-06 05:00:20|177117.2|176987.2|177116.9|176986.9|177117.2|176987.2|177116.9|176986.9|2
1725598830000|2024-09-06 05:00:30|177113.3|176983.3|177112.1|176982.1|177113.3|176983.3|177112.1|176982.1|2
1725598840000|2024-09-06 05:00:40|177112|176982|177112|176982|177112|176982|177112|176982|1
1725598850000|2024-09-06 05:00:50|177112.1|176982.1|177111.9|176981.9|177112.1|176982.1|177111.9|176981.9|2
1725598860000|2024-09-06 05:01:00|177112|176982|177106.9|176976.9|177112.2|176982.2|177106.9|176976.9|4
1725598870000|2024-09-06 05:01:10|177107.2|176977.2|177107.1|176977.1|177107.2|176977.2|177107.1|176977.1|2
1725598880000|2024-09-06 05:01:20|177107.2|176977.2|177107.1|176977.1|177107.3|176977.3|177107.1|176977.1|3
1725598890000|2024-09-06 05:01:30|177106.9|176976.9|177108.9|176978.9|177109.4|176979.4|177104.2|176974.2|7
1725598900000|2024-09-06 05:01:40|177108.6|176978.6|177098.9|176968.9|177108.6|176978.6|177098.9|176968.9|2
1725598920000|2024-09-06 05:02:00|177100.8|176970.8|177100.8|176970.8|177100.8|176970.8|177100.8|176970.8|1
1725598930000|2024-09-06 05:02:10|177101|176971|177106.4|176976.4|177106.4|176976.4|177101|176971|2
1725598940000|2024-09-06 05:02:20|177106.5|176976.5|177108.6|176978.6|177108.7|176978.7|177106.5|176976.5|4
1725598950000|2024-09-06 05:02:30|177108.7|176978.7|177103.5|176973.5|177108.7|176978.7|177103.5|176973.5|4
1725598960000|2024-09-06 05:02:40|177108.5|176978.5|177108.5|176978.5|177108.5|176978.5|177108.5|176978.5|1
1725598970000|2024-09-06 05:02:50|177099.2|176969.2|177099.2|176969.2|177099.2|176969.2|177099.2|176969.2|1
1725598980000|2024-09-06 05:03:00|177081.4|176991.4|177102.3|176972.3|177102.4|176996.2|177081.4|176972.3|4
1725598990000|2024-09-06 05:03:10|177099|176969|177105.7|176975.7|177105.7|176975.7|177099|176969|2
1725599000000|2024-09-06 05:03:20|177105.8|176975.8|177105.7|176975.7|177105.8|176975.8|177105.7|176975.7|2
1725599010000|2024-09-06 05:03:30|177105.8|176975.8|177105.8|176975.8|177105.8|176975.8|177105.8|176975.8|1
1725599020000|2024-09-06 05:03:40|177106|176976|177096.7|176966.7|177106|176976|177096.7|176966.7|3
1725599030000|2024-09-06 05:03:50|177096.8|176966.8|177096.8|176966.8|177096.8|176966.8|177096.8|176966.8|1
1725599040000|2024-09-06 05:04:00|177096.9|176966.9|177096.9|176966.9|177096.9|176966.9|177096.9|176966.9|1
1725599050000|2024-09-06 05:04:10|177097.3|176967.3|177097.4|176967.4|177097.4|176967.4|177097.3|176967.3|2
1725599070000|2024-09-06 05:04:30|177097|176967|177106|176976|177106|176976|177097|176967|4
1725599080000|2024-09-06 05:04:40|177099.7|176969.7|177099.5|176969.5|177099.7|176969.7|177099.5|176969.5|4
1725599090000|2024-09-06 05:04:50|177099.6|176969.6|177100.2|176970.2|177100.2|176970.2|177099.6|176969.6|3
1725599100000|2024-09-06 05:05:00|177099.9|176969.9|177097.4|176967.4|177099.9|176969.9|177097.4|176967.4|3
1725599110000|2024-09-06 05:05:10|177092.6|176962.6|177103.8|176973.8|177103.8|176973.8|177092.6|176962.6|2
1725599120000|2024-09-06 05:05:20|177101.5|176971.5|177098.8|176968.8|177101.5|176971.5|177098.8|176968.8|2
1725599140000|2024-09-06 05:05:40|177092.9|176962.9|177092.9|176962.9|177092.9|176962.9|177092.9|176962.9|1
1725599150000|2024-09-06 05:05:50|177087.5|176957.5|177088.8|176998.8|177091.7|177001.7|177087.5|176957.5|6
1725599160000|2024-09-06 05:06:00|177089.5|176999.5|177092.8|177002.8|177093.9|177003.9|177089.5|176999.5|7
1725599170000|2024-09-06 05:06:10|177092.9|177002.9|177112.5|176982.5|177112.5|177002.9|177086.8|176980.2|5
1725599180000|2024-09-06 05:06:20|177110.8|176980.8|177109.3|176979.3|177110.8|176980.8|177109.2|176979.2|4
1725599190000|2024-09-06 05:06:30|177109.2|176979.2|177109.2|176979.2|177109.3|176979.3|177109.2|176979.2|3
1725599200000|2024-09-06 05:06:40|177109.5|176979.5|177107.2|176977.2|177109.5|176979.5|177107.1|176977.1|3
1725599210000|2024-09-06 05:06:50|177106.9|176976.9|177111.8|176981.8|177111.8|176981.8|177106.9|176976.9|4
1725599220000|2024-09-06 05:07:00|177112.8|176982.8|177089.9|176999.9|177114.6|176999.9|177089.9|176982.8|3
1725599230000|2024-09-06 05:07:10|177094.6|177004.6|177115.6|176985.6|177115.6|177005.3|177094.6|176985.6|5
1725599240000|2024-09-06 05:07:20|177115.4|176985.4|177115.6|176985.6|177115.8|176985.8|177113.3|176983.3|6
1725599250000|2024-09-06 05:07:30|177116|176986|177113.8|176983.8|177116.5|176986.5|177113.8|176983.8|4
1725599260000|2024-09-06 05:07:40|177113.1|176983.1|177112.9|176982.9|177113.1|176983.1|177112.9|176982.9|2
1725599270000|2024-09-06 05:07:50|177113|176983|177112.2|176982.2|177113|176983|177112|176982|4
1725599280000|2024-09-06 05:08:00|177109.2|176979.2|177109.2|176979.2|177109.2|176979.2|177109.2|176979.2|1
1725599290000|2024-09-06 05:08:10|177109.1|176979.1|177089.2|176999.2|177109.1|176999.2|177080.3|176979.1|4
1725599310000|2024-09-06 05:08:30|177106.6|176976.6|177111|176981|177111|176981|177104|176974|7
1725599320000|2024-09-06 05:08:40|177110.3|176980.3|177109.7|176979.7|177110.3|176980.3|177109.7|176979.7|5
1725599340000|2024-09-06 05:09:00|177107.4|176977.4|177107.4|176977.4|177107.4|176977.4|177107.4|176977.4|1
1725599350000|2024-09-06 05:09:10|177104.5|176974.5|177109.3|176979.3|177116.4|176986.4|177104.5|176974.5|5
1725599360000|2024-09-06 05:09:20|177107.3|176977.3|177118.3|176988.3|177118.3|176988.3|177107.3|176977.3|5
1725599370000|2024-09-06 05:09:30|177118.8|176988.8|177118.8|176988.8|177118.8|176988.8|177118.8|176988.8|1
1725599390000|2024-09-06 05:09:50|177117.2|176987.2|177115.7|176985.7|177117.2|176987.2|177115.3|176985.3|5
1725599400000|2024-09-06 05:10:00|177115.5|176985.5|177115.8|176985.8|177115.9|176985.9|177115.5|176985.5|4
1725599410000|2024-09-06 05:10:10|177115.6|176985.6|177115.8|176985.8|177115.8|176985.8|177115.6|176985.6|2
1725599420000|2024-09-06 05:10:20|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|1
1725599430000|2024-09-06 05:10:30|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1725599460000|2024-09-06 05:11:00|177112.7|176982.7|177112.6|176982.6|177112.7|176982.7|177112.6|176982.6|2
1725599470000|2024-09-06 05:11:10|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|177113.6|176983.6|1
1725599480000|2024-09-06 05:11:20|177111.4|176981.4|177115.6|176985.6|177115.7|176985.7|177111.4|176981.4|5
1725599490000|2024-09-06 05:11:30|177112.6|176982.6|177112.3|176982.3|177112.6|176982.6|177110.2|176980.2|6
1725599500000|2024-09-06 05:11:40|177111.2|176981.2|177113.5|176983.5|177113.5|176983.5|177109.4|176979.4|6
1725599510000|2024-09-06 05:11:50|177116.4|176986.4|177116.4|176986.4|177116.4|176986.4|177116.4|176986.4|1
1725599520000|2024-09-06 05:12:00|177114.9|176984.9|177116.5|176986.5|177116.5|176986.5|177114.9|176984.9|3
1725599530000|2024-09-06 05:12:10|177114.3|176984.3|177114.3|176984.3|177114.3|176984.3|177112.7|176982.7|3
1725599540000|2024-09-06 05:12:20|177107.8|176977.8|177105.6|176975.6|177107.9|176977.9|177105.6|176975.6|4
1725599550000|2024-09-06 05:12:30|177104.8|176974.8|177106.1|176976.1|177106.1|176976.1|177104.8|176974.8|3
1725599560000|2024-09-06 05:12:40|177105.8|176975.8|177110.2|176980.2|177112.2|176982.2|177105.6|176975.6|7
1725599570000|2024-09-06 05:12:50|177110.6|176980.6|177110.5|176980.5|177110.6|176980.6|177110.5|176980.5|2
1725599580000|2024-09-06 05:13:00|177110.9|176980.9|177111|176981|177111.4|176981.4|177110.9|176980.9|3
1725599590000|2024-09-06 05:13:10|177110.9|176980.9|177106.1|176976.1|177110.9|176980.9|177106|176976|7
1725599600000|2024-09-06 05:13:20|177105.7|176975.7|177105.7|176975.7|177105.7|176975.7|177105.7|176975.7|1
1725599610000|2024-09-06 05:13:30|177105.4|176975.4|177105.3|176975.3|177105.4|176975.4|177105.3|176975.3|2
1725599620000|2024-09-06 05:13:40|177107.3|176977.3|177111.7|176981.7|177111.7|176981.7|177107.3|176977.3|2
1725599630000|2024-09-06 05:13:50|177111.9|176981.9|177111|176981|177111.9|176981.9|177111|176981|4
1725599640000|2024-09-06 05:14:00|177111.8|176981.8|177110.1|176980.1|177111.8|176981.8|177110.1|176980.1|3
1725599650000|2024-09-06 05:14:10|177106|176976|177107.3|176977.3|177107.3|176977.3|177105.9|176975.9|4
1725599660000|2024-09-06 05:14:20|177107.4|176977.4|177107.3|176977.3|177107.4|176977.4|177106.2|176976.2|3
1725599670000|2024-09-06 05:14:30|177106.6|176976.6|177110.4|176980.4|177110.4|176980.4|177105.2|176975.2|4
1725599680000|2024-09-06 05:14:40|177109.5|176979.5|177111.7|176981.7|177111.7|176981.7|177109.4|176979.4|6
1725599690000|2024-09-06 05:14:50|177112.2|176982.2|177113.2|176983.2|177113.2|176983.2|177112.2|176982.2|3
1725599700000|2024-09-06 05:15:00|177111.7|176981.7|177104.9|176974.9|177111.7|176981.7|177104.9|176974.9|4
1725599710000|2024-09-06 05:15:10|177102|176972|177101.5|176971.5|177102|176972|177101.5|176971.5|4
1725599720000|2024-09-06 05:15:20|177102.7|176972.7|177102.2|176972.2|177102.7|176972.7|177102.2|176972.2|4
1725599730000|2024-09-06 05:15:30|177108.6|176978.6|177107.8|176977.8|177108.6|176978.6|177107.8|176977.8|3
1725599740000|2024-09-06 05:15:40|177107.7|176977.7|177102.9|176972.9|177107.7|176977.7|177102.9|176972.9|3
1725599750000|2024-09-06 05:15:50|177103|176973|177102.9|176972.9|177103|176973|177102.9|176972.9|2
1725599760000|2024-09-06 05:16:00|177104|176974|177096.8|176966.8|177104|176974|177096.8|176966.8|2
1725599770000|2024-09-06 05:16:10|177096.9|176966.9|177096.9|176966.9|177096.9|176966.9|177096.9|176966.9|1
1725599780000|2024-09-06 05:16:20|177095.9|176965.9|177102.7|176972.7|177105.6|176975.6|177095.7|176965.7|7
1725599790000|2024-09-06 05:16:30|177103|176973|177102.4|176972.4|177103.1|176973.1|177102.4|176972.4|5
1725599800000|2024-09-06 05:16:40|177102.3|176972.3|177101.8|176971.8|177102.3|176972.3|177101.8|176971.8|2
1725599810000|2024-09-06 05:16:50|177103.8|176973.8|177093.3|176963.3|177103.9|176973.9|177093.3|176963.3|4
1725599820000|2024-09-06 05:17:00|177093.2|176963.2|177093.3|176963.3|177093.3|176963.3|177093.2|176963.2|2
1725599830000|2024-09-06 05:17:10|177093.8|176963.8|177093.3|176963.3|177095.1|176965.1|177093.3|176963.3|6
1725599840000|2024-09-06 05:17:20|177102.8|176972.8|177102.6|176972.6|177102.8|176972.8|177102.6|176972.6|3
1725599850000|2024-09-06 05:17:30|177102.8|176972.8|177102.6|176972.6|177102.8|176972.8|177102.6|176972.6|3
1725599860000|2024-09-06 05:17:40|177102.7|176972.7|177102.8|176972.8|177102.8|176972.8|177102.7|176972.7|2
1725599870000|2024-09-06 05:17:50|177093.2|176963.2|177095.6|176965.6|177095.6|176965.6|177093.2|176963.2|2
1725599880000|2024-09-06 05:18:00|177095.7|176965.7|177095.6|176965.6|177095.7|176965.7|177095.6|176965.6|2
1725599890000|2024-09-06 05:18:10|177093.8|176963.8|177102.4|176972.4|177102.4|176972.4|177092.7|176962.7|3
1725599900000|2024-09-06 05:18:20|177097.4|176967.4|177106.2|176976.2|177106.2|176976.2|177097.4|176967.4|3
1725599910000|2024-09-06 05:18:30|177106.3|176976.3|177105.7|176975.7|177106.4|176976.4|177105.5|176975.5|4
1725599920000|2024-09-06 05:18:40|177105.8|176975.8|177098.8|176968.8|177106|176976|177098.8|176968.8|5
1725599930000|2024-09-06 05:18:50|177098.7|176968.7|177098.9|176968.9|177098.9|176968.9|177098.7|176968.7|2
1725599940000|2024-09-06 05:19:00|177098.7|176968.7|177098.8|176968.8|177098.8|176968.8|177098.7|176968.7|2
1725599950000|2024-09-06 05:19:10|177104.6|176974.6|177105.4|176975.4|177105.4|176975.4|177104.6|176974.6|2
1725599960000|2024-09-06 05:19:20|177105.3|176975.3|177106|176976|177106|176976|177105.3|176975.3|2
1725599970000|2024-09-06 05:19:30|177104.4|176974.4|177104.7|176974.7|177104.7|176974.7|177104.4|176974.4|2
1725599980000|2024-09-06 05:19:40|177100.5|176970.5|177099.5|176969.5|177100.5|176970.5|177099.5|176969.5|3
1725599990000|2024-09-06 05:19:50|177096.5|176966.5|177095.5|176965.5|177096.5|176966.5|177093.5|176963.5|5
1725600000000|2024-09-06 05:20:00|177104|176974|177102.9|176972.9|177104.1|176974.1|177102.9|176972.9|3
1725600010000|2024-09-06 05:20:10|177103|176973|177102.9|176972.9|177103|176973|177102.9|176972.9|2
1725600020000|2024-09-06 05:20:20|177103|176973|177102.5|176972.5|177103|176973|177102.5|176972.5|3
1725600030000|2024-09-06 05:20:30|177102.4|176972.4|177092.8|176962.8|177102.4|176972.4|177092.8|176962.8|2
1725600050000|2024-09-06 05:20:50|177092.7|176962.7|177092.7|176962.7|177092.8|176962.8|177092.7|176962.7|3
1725600060000|2024-09-06 05:21:00|177102.3|176972.3|177102.5|176972.5|177102.5|176972.5|177102.3|176972.3|3
1725600070000|2024-09-06 05:21:10|177102.4|176972.4|177102.3|176972.3|177102.4|176972.4|177102.3|176972.3|2
1725600080000|2024-09-06 05:21:20|177102.2|176972.2|177102.3|176972.3|177102.3|176972.3|177102.2|176972.2|2
1725600090000|2024-09-06 05:21:30|177095.7|176965.7|177096.6|176966.6|177096.6|176966.6|177095.7|176965.7|2
1725600110000|2024-09-06 05:21:50|177093.7|176963.7|177103|176973|177103|176973|177093.7|176963.7|2
1725600120000|2024-09-06 05:22:00|177104.7|176974.7|177105|176975|177105|176975|177103|176973|3
1725600130000|2024-09-06 05:22:10|177104.9|176974.9|177103.1|176973.1|177105|176975|177103.1|176973.1|5
1725600140000|2024-09-06 05:22:20|177094.1|176964.1|177094.1|176964.1|177094.1|176964.1|177094.1|176964.1|1
1725600160000|2024-09-06 05:22:40|177094.2|176964.2|177094.2|176964.2|177094.2|176964.2|177094.2|176964.2|1
1725600170000|2024-09-06 05:22:50|177103.3|176973.3|177103.3|176973.3|177103.3|176973.3|177103.3|176973.3|1
1725600190000|2024-09-06 05:23:10|177103.2|176973.2|177103.2|176973.2|177103.3|176973.3|177103.2|176973.2|3
1725600200000|2024-09-06 05:23:20|177094.1|176964.1|177094.2|176964.2|177094.2|176964.2|177094.1|176964.1|2
1725600210000|2024-09-06 05:23:30|177094.1|176964.1|177094.2|176964.2|177094.2|176964.2|177094.1|176964.1|2
1725600220000|2024-09-06 05:23:40|177094.1|176964.1|177103.2|176973.2|177103.2|176973.2|177094.1|176964.1|2
1725600230000|2024-09-06 05:23:50|177101|176971|177101|176971|177101|176971|177101|176971|1
1725600240000|2024-09-06 05:24:00|177094.7|176964.7|177103.4|176973.4|177103.4|176973.4|177094.7|176964.7|6
1725600250000|2024-09-06 05:24:10|177094.4|176964.4|177094.4|176964.4|177094.4|176964.4|177094.4|176964.4|1
1725600260000|2024-09-06 05:24:20|177095.9|176965.9|177095.9|176965.9|177095.9|176965.9|177095.9|176965.9|1
1725600280000|2024-09-06 05:24:40|177104.2|176974.2|177104.2|176974.2|177104.2|176974.2|177104.2|176974.2|1
1725600290000|2024-09-06 05:24:50|177103.3|176973.3|177103.3|176973.3|177103.3|176973.3|177103.3|176973.3|1
1725600300000|2024-09-06 05:25:00|177102.5|176972.5|177102.5|176972.5|177102.5|176972.5|177102.5|176972.5|1
1725600310000|2024-09-06 05:25:10|177093|176963|177096.1|176966.1|177096.1|176966.1|177093|176963|2
1725600320000|2024-09-06 05:25:20|177096.2|176966.2|177096.2|176966.2|177096.2|176966.2|177096.2|176966.2|1
1725600330000|2024-09-06 05:25:30|177104.5|176974.5|177101.3|176971.3|177105.5|176975.5|177101.3|176971.3|3
1725600340000|2024-09-06 05:25:40|177103.5|176973.5|177102.9|176972.9|177103.5|176973.5|177102.9|176972.9|2
1725600350000|2024-09-06 05:25:50|177102.8|176972.8|177106.1|176976.1|177106.1|176976.1|177102.8|176972.8|5
1725600360000|2024-09-06 05:26:00|177105.2|176975.2|177106|176976|177106.1|176976.1|177105.2|176975.2|7
1725600370000|2024-09-06 05:26:10|177103.3|176973.3|177090.9|176960.9|177103.3|176973.3|177090.9|176960.9|7
1725600380000|2024-09-06 05:26:20|177093.9|176963.9|177090.4|176960.4|177093.9|176963.9|177090.4|176960.4|9
1725600390000|2024-09-06 05:26:30|177101.1|176971.1|177105.3|176975.3|177105.3|176975.3|177101.1|176971.1|12
1725600400000|2024-09-06 05:26:40|177105.1|176975.1|177105.1|176975.1|177105.1|176975.1|177103.3|176973.3|3
1725600410000|2024-09-06 05:26:50|177103.3|176973.3|177104.5|176974.5|177104.8|176974.8|177103.3|176973.3|5
1725600420000|2024-09-06 05:27:00|177093.7|176963.7|177093.7|176963.7|177093.9|176963.9|177093.7|176963.7|4
1725600430000|2024-09-06 05:27:10|177094.8|176964.8|177094.8|176964.8|177094.8|176964.8|177094.8|176964.8|1
1725600440000|2024-09-06 05:27:20|177094.9|176964.9|177103.4|176973.4|177103.6|176973.6|177094.9|176964.9|3
1725600450000|2024-09-06 05:27:30|177103.3|176973.3|177103.3|176973.3|177103.3|176973.3|177103.3|176973.3|1
1725600460000|2024-09-06 05:27:40|177103.4|176973.4|177103.4|176973.4|177103.4|176973.4|177103.4|176973.4|1
1725600470000|2024-09-06 05:27:50|177103.5|176973.5|177090.9|176960.9|177103.5|176973.5|177090.3|176960.3|8
1725600480000|2024-09-06 05:28:00|177090.7|176960.7|177090.8|176960.8|177090.8|176960.8|177090.7|176960.7|2
1725600500000|2024-09-06 05:28:20|177098.6|176968.6|177098.6|176968.6|177098.6|176968.6|177098.5|176968.5|3
1725600530000|2024-09-06 05:28:50|177090.8|176960.8|177091.1|176961.1|177091.1|176961.1|177090.8|176960.8|4
1725600540000|2024-09-06 05:29:00|177092.3|176962.3|177092.3|176962.3|177092.3|176962.3|177092.2|176962.2|3
1725600550000|2024-09-06 05:29:10|177099.7|176969.7|177099.7|176969.7|177099.7|176969.7|177099.7|176969.7|1
1725600560000|2024-09-06 05:29:20|177099.6|176969.6|177099.5|176969.5|177099.6|176969.6|177099.5|176969.5|2
1725600570000|2024-09-06 05:29:30|177099.6|176969.6|177099.5|176969.5|177099.6|176969.6|177099.5|176969.5|2
1725600580000|2024-09-06 05:29:40|177092|176962|177092.1|176962.1|177092.1|176962.1|177092|176962|2
1725600590000|2024-09-06 05:29:50|177092.2|176962.2|177092.2|176962.2|177092.2|176962.2|177092.2|176962.2|1
1725600600000|2024-09-06 05:30:00|177092.4|176962.4|177092.5|176962.5|177092.5|176962.5|177092.4|176962.4|2
1725600610000|2024-09-06 05:30:10|177099.9|176969.9|177099.8|176969.8|177099.9|176969.9|177099.8|176969.8|4
1725600620000|2024-09-06 05:30:20|177099.9|176969.9|177099.9|176969.9|177099.9|176969.9|177099.9|176969.9|1
1725600630000|2024-09-06 05:30:30|177100|176970|177099.9|176969.9|177100|176970|177099.8|176969.8|4
1725600640000|2024-09-06 05:30:40|177092.5|176962.5|177092.5|176962.5|177092.5|176962.5|177092.4|176962.4|3
1725600660000|2024-09-06 05:31:00|177099.9|176969.9|177099.9|176969.9|177099.9|176969.9|177099.9|176969.9|1
1725600670000|2024-09-06 05:31:10|177100|176970|177099.9|176969.9|177100|176970|177099.9|176969.9|2
1725600680000|2024-09-06 05:31:20|177100|176970|177102.7|176972.7|177102.7|176972.7|177100|176970|2
1725600690000|2024-09-06 05:31:30|177101.9|176971.9|177091.6|176961.6|177101.9|176971.9|177091.6|176961.6|3
1725600700000|2024-09-06 05:31:40|177091.7|176961.7|177093.7|176963.7|177093.7|176963.7|177091.7|176961.7|3
1725600710000|2024-09-06 05:31:50|177093.8|176963.8|177093.8|176963.8|177093.8|176963.8|177093.8|176963.8|1
1725600720000|2024-09-06 05:32:00|177103|176973|177103.8|176973.8|177104.4|176974.4|177100.3|176970.3|7
1725600730000|2024-09-06 05:32:10|177103.6|176973.6|177100.3|176970.3|177104.5|176974.5|177100.3|176970.3|4
1725600740000|2024-09-06 05:32:20|177100.4|176970.4|177100.8|176970.8|177100.8|176970.8|177100.4|176970.4|3
1725600750000|2024-09-06 05:32:30|177100.7|176970.7|177101.7|176971.7|177101.7|176971.7|177100.7|176970.7|2
1725600760000|2024-09-06 05:32:40|177101.9|176971.9|177107.5|176977.5|177108|177001|177082.8|176971.9|9
1725600770000|2024-09-06 05:32:50|177115.3|176985.3|177115.2|176985.2|177115.3|176985.3|177115.2|176985.2|2
1725600780000|2024-09-06 05:33:00|177115.1|176985.1|177115.1|176985.1|177115.1|176985.1|177115.1|176985.1|1
1725600790000|2024-09-06 05:33:10|177115.2|176985.2|177110.9|176980.9|177115.2|176985.2|177107.6|176977.6|6
1725600800000|2024-09-06 05:33:20|177111|176981|177102.4|176972.4|177111|176981|177102.4|176972.4|2
1725600810000|2024-09-06 05:33:30|177102|176972|177101.1|176971.1|177102|176972|177101.1|176971.1|2
1725600830000|2024-09-06 05:33:50|177111|176981|177116.1|176986.1|177116.3|176986.3|177111|176981|3
1725600840000|2024-09-06 05:34:00|177116.2|176986.2|177115.8|176985.8|177116.2|176986.2|177115.8|176985.8|2
1725600850000|2024-09-06 05:34:10|177118.1|176988.1|177117.4|176987.4|177118.1|176988.1|177117.4|176987.4|2
1725600860000|2024-09-06 05:34:20|177095.2|177005.2|177099.1|177009.1|177099.1|177009.1|177095.2|177005.2|2
1725600870000|2024-09-06 05:34:30|177097|177007|177099.2|177009.2|177099.2|177009.2|177095.6|177005.6|3
1725600880000|2024-09-06 05:34:40|177100.4|177010.4|177101.1|177011.1|177101.1|177011.1|177100.4|177010.4|2
1725600890000|2024-09-06 05:34:50|177100.7|177010.7|177172.3|177042.3|177174.2|177044.2|177100.7|176993.7|10
1725600900000|2024-09-06 05:35:00|177171.1|177041.1|177173.2|177043.2|177173.5|177043.5|177171.1|177041.1|4
1725600910000|2024-09-06 05:35:10|177171|177041|177171.3|177041.3|177171.3|177041.3|177171|177041|3
1725600920000|2024-09-06 05:35:20|177169.2|177039.2|177171.6|177041.6|177171.6|177041.6|177169.2|177039.2|2
1725600930000|2024-09-06 05:35:30|177171.7|177041.7|177171.7|177041.7|177171.7|177041.7|177171.7|177041.7|1
1725600940000|2024-09-06 05:35:40|177171.6|177041.6|177171.5|177041.5|177171.6|177041.6|177171.5|177041.5|2
1725600950000|2024-09-06 05:35:50|177171.6|177041.6|177175.8|177045.8|177175.8|177045.8|177171.6|177041.6|2
1725600960000|2024-09-06 05:36:00|177175.9|177045.9|177171.7|177041.7|177175.9|177045.9|177171.7|177041.7|2
1725600980000|2024-09-06 05:36:20|177148.5|177058.5|177157.7|177067.7|177157.7|177067.7|177148.5|177058.5|3
1725600990000|2024-09-06 05:36:30|177157.9|177067.9|177161.7|177071.7|177161.7|177071.7|177157.9|177067.9|2
1725601000000|2024-09-06 05:36:40|177161.6|177071.6|177161.5|177071.5|177161.6|177071.6|177161.5|177071.5|2
1725601010000|2024-09-06 05:36:50|177160.7|177070.7|177160.7|177070.7|177160.7|177070.7|177160.7|177070.7|1
1725601020000|2024-09-06 05:37:00|177160.8|177070.8|177160.8|177070.8|177160.9|177070.9|177160.8|177070.8|3
1725601030000|2024-09-06 05:37:10|177160.9|177070.9|177160.8|177070.8|177160.9|177070.9|177160.8|177070.8|2
1725601040000|2024-09-06 05:37:20|177161.9|177071.9|177160.8|177070.8|177161.9|177071.9|177160.8|177070.8|2
1725601050000|2024-09-06 05:37:30|177161|177071|177161|177071|177161|177071|177161|177071|1
1725601060000|2024-09-06 05:37:40|177162.9|177072.9|177163|177073|177163|177073|177162.9|177072.9|4
1725601070000|2024-09-06 05:37:50|177166.4|177076.4|177163.2|177073.2|177166.4|177076.4|177163.1|177073.1|3
1725601090000|2024-09-06 05:38:10|177163.3|177073.3|177166.8|177076.8|177166.9|177076.9|177163.3|177073.3|4
1725601100000|2024-09-06 05:38:20|177167.4|177077.4|177169.2|177079.2|177170.8|177080.8|177167.4|177077.4|4
1725601110000|2024-09-06 05:38:30|177169.4|177079.4|177169.5|177079.5|177169.5|177079.5|177169.4|177079.4|2
1725601120000|2024-09-06 05:38:40|177169.7|177079.7|177169.8|177079.8|177169.8|177079.8|177169.7|177079.7|2
1725601130000|2024-09-06 05:38:50|177166.7|177076.7|177167.3|177077.3|177167.3|177077.3|177166.7|177076.7|2
1725601150000|2024-09-06 05:39:10|177166.5|177076.5|177164.4|177074.4|177166.5|177076.5|177164.4|177074.4|5
1725601160000|2024-09-06 05:39:20|177167.3|177077.3|177168.5|177078.5|177168.6|177078.6|177167.3|177077.3|3
1725601170000|2024-09-06 05:39:30|177169.9|177079.9|177172.8|177082.8|177172.8|177082.8|177169.9|177079.9|2
1725601180000|2024-09-06 05:39:40|177172.2|177082.2|177170|177080|177172.2|177082.2|177170|177080|3
1725601190000|2024-09-06 05:39:50|177170.1|177080.1|177172.4|177082.4|177172.4|177082.4|177170.1|177080.1|4
1725601200000|2024-09-06 05:40:00|177172.5|177082.5|177170.6|177080.6|177172.5|177082.5|177170.6|177080.6|2
1725601210000|2024-09-06 05:40:10|177168.9|177078.9|177168.9|177078.9|177168.9|177078.9|177168.9|177078.9|1
1725601220000|2024-09-06 05:40:20|177169.7|177079.7|177172.9|177082.9|177172.9|177082.9|177169.7|177079.7|4
1725601230000|2024-09-06 05:40:30|177171.9|177081.9|177170|177080|177173.3|177083.3|177170|177080|5
1725601240000|2024-09-06 05:40:40|177170.1|177080.1|177170|177080|177170.1|177080.1|177170|177080|2
1725601260000|2024-09-06 05:41:00|177173.3|177083.3|177173.3|177083.3|177173.3|177083.3|177173.3|177083.3|1
1725601280000|2024-09-06 05:41:20|177169|177079|177165.9|177075.9|177169|177079|177165.9|177075.9|2
1725601290000|2024-09-06 05:41:30|177165.1|177075.1|177164.2|177074.2|177165.1|177075.1|177164.2|177074.2|4
1725601310000|2024-09-06 05:41:50|177167.1|177077.1|177167.5|177077.5|177170.4|177080.4|177167.1|177077.1|9
1725601320000|2024-09-06 05:42:00|177164.2|177074.2|177164.2|177074.2|177164.2|177074.2|177164.2|177074.2|1
1725601340000|2024-09-06 05:42:20|177165.1|177075.1|177165.1|177075.1|177166.2|177076.2|177165.1|177075.1|3
1725601350000|2024-09-06 05:42:30|177164|177074|177163.9|177073.9|177164|177074|177163.9|177073.9|2
1725601360000|2024-09-06 05:42:40|177164|177074|177161.7|177071.7|177164|177074|177161.6|177071.6|4
1725601370000|2024-09-06 05:42:50|177163|177073|177160.4|177070.4|177166.6|177076.6|177159.5|177069.5|8
1725601380000|2024-09-06 05:43:00|177158|177068|177160|177070|177160|177070|177157.7|177067.7|5
1725601390000|2024-09-06 05:43:10|177160.9|177070.9|177161.2|177071.2|177161.2|177071.2|177160.9|177070.9|2
1725601400000|2024-09-06 05:43:20|177161.1|177071.1|177184.4|177054.4|177184.4|177072.4|177161.1|177050.5|7
1725601410000|2024-09-06 05:43:30|177183.7|177053.7|177183.9|177053.9|177186|177056|177179.1|177049.1|8
1725601420000|2024-09-06 05:43:40|177183.4|177053.4|177183.1|177053.1|177183.4|177053.4|177183.1|177053.1|2
1725601430000|2024-09-06 05:43:50|177191.6|177061.6|177191.7|177061.7|177191.7|177061.7|177191.4|177061.4|3
1725601440000|2024-09-06 05:44:00|177168.9|177078.9|177161.2|177071.2|177168.9|177078.9|177161.2|177071.2|3
1725601450000|2024-09-06 05:44:10|177166.4|177076.4|177166.4|177076.4|177166.4|177076.4|177166.3|177076.3|3
1725601460000|2024-09-06 05:44:20|177166.3|177076.3|177167.2|177077.2|177167.2|177077.2|177165.8|177075.8|4
1725601470000|2024-09-06 05:44:30|177167.1|177077.1|177168|177078|177168|177078|177167|177077|7
1725601480000|2024-09-06 05:44:40|177167.7|177077.7|177167.9|177077.9|177167.9|177077.9|177167.7|177077.7|2
1725601490000|2024-09-06 05:44:50|177168.2|177078.2|177167.9|177077.9|177168.2|177078.2|177167.9|177077.9|3
1725601500000|2024-09-06 05:45:00|177168|177078|177168.1|177078.1|177168.1|177078.1|177167.9|177077.9|5
1725601510000|2024-09-06 05:45:10|177167.5|177077.5|177167.5|177077.5|177167.5|177077.5|177167.5|177077.5|1
1725601520000|2024-09-06 05:45:20|177167.7|177077.7|177182.2|177052.2|177182.2|177077.9|177163.2|177050.7|6
1725601530000|2024-09-06 05:45:30|177181.9|177051.9|177181.9|177051.9|177182.2|177052.2|177181.9|177051.9|3
1725601550000|2024-09-06 05:45:50|177155.5|177065.5|177155.4|177065.4|177155.5|177065.5|177155.4|177065.4|2
1725601560000|2024-09-06 05:46:00|177154.9|177064.9|177154.8|177064.8|177155|177065|177154.6|177064.6|4
1725601570000|2024-09-06 05:46:10|177154.9|177064.9|177151.9|177061.9|177154.9|177064.9|177151.9|177061.9|2
1725601580000|2024-09-06 05:46:20|177181.6|177051.6|177181.6|177051.6|177181.8|177051.8|177181.4|177051.4|5
1725601590000|2024-09-06 05:46:30|177151.8|177061.8|177151.6|177061.6|177151.8|177061.8|177151.5|177061.5|3
1725601600000|2024-09-06 05:46:40|177154.5|177064.5|177164.4|177074.4|177164.4|177074.4|177154.5|177064.5|2
1725601610000|2024-09-06 05:46:50|177154.3|177064.3|177154.2|177064.2|177154.3|177064.3|177154.2|177064.2|2
1725601620000|2024-09-06 05:47:00|177154.4|177064.4|177154.5|177064.5|177154.5|177064.5|177154.4|177064.4|2
1725601630000|2024-09-06 05:47:10|177164.4|177074.4|177181.2|177051.2|177181.4|177074.4|177164.4|177051|5
1725601640000|2024-09-06 05:47:20|177180.1|177050.1|177180.2|177050.2|177180.2|177050.2|177180.1|177050.1|2
1725601650000|2024-09-06 05:47:30|177180.9|177050.9|177180.1|177050.1|177180.9|177050.9|177180.1|177050.1|2
1725601660000|2024-09-06 05:47:40|177183.2|177053.2|177183.3|177053.3|177183.4|177053.4|177183.2|177053.2|4
1725601670000|2024-09-06 05:47:50|177183.4|177053.4|177183.3|177053.3|177183.4|177053.4|177182.9|177052.9|5
1725601680000|2024-09-06 05:48:00|177183.2|177053.2|177180.2|177050.2|177183.2|177053.2|177180.2|177050.2|4
1725601710000|2024-09-06 05:48:30|177180.1|177050.1|177177.3|177047.3|177180.2|177050.2|177175|177045|6
1725601720000|2024-09-06 05:48:40|177179.6|177049.6|177181.9|177051.9|177181.9|177051.9|177179.6|177049.6|2
1725601730000|2024-09-06 05:48:50|177181.7|177051.7|177178|177048|177181.9|177051.9|177178|177048|3
1725601740000|2024-09-06 05:49:00|177183.2|177053.2|177181.9|177051.9|177183.2|177053.2|177181.9|177051.9|3
1725601750000|2024-09-06 05:49:10|177182.3|177052.3|177182.4|177052.4|177182.4|177052.4|177182|177052|4
1725601760000|2024-09-06 05:49:20|177178.8|177048.8|177172|177042|177178.8|177048.8|177172|177042|5
1725601770000|2024-09-06 05:49:30|177167.4|177037.4|177167.4|177037.4|177167.4|177037.4|177167.4|177037.4|1
1725601780000|2024-09-06 05:49:40|177164.9|177034.9|177164.9|177034.9|177164.9|177034.9|177164.9|177034.9|1
1725601790000|2024-09-06 05:49:50|177164.7|177034.7|177173.9|177043.9|177175.6|177045.6|177164.7|177034.7|6
1725601800000|2024-09-06 05:50:00|177173.8|177043.8|177173.8|177043.8|177173.8|177043.8|177173.8|177043.8|1
1725601810000|2024-09-06 05:50:10|177174.5|177044.5|177172.2|177042.2|177182.1|177052.1|177172|177042|4
1725601820000|2024-09-06 05:50:20|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|1
1725601840000|2024-09-06 05:50:40|177167.4|177037.4|177165|177035|177167.4|177037.4|177165|177035|2
1725601850000|2024-09-06 05:50:50|177168.3|177038.3|177168|177038|177168.3|177038.3|177167.8|177037.8|5
1725601860000|2024-09-06 05:51:00|177167.5|177037.5|177168.5|177038.5|177168.6|177038.6|177167|177037|4
1725601870000|2024-09-06 05:51:10|177168.4|177038.4|177166.1|177036.1|177168.4|177038.4|177165.9|177035.9|4
1725601880000|2024-09-06 05:51:20|177164.1|177034.1|177164.2|177034.2|177164.2|177034.2|177164.1|177034.1|2
1725601890000|2024-09-06 05:51:30|177164|177034|177160|177030|177164|177034|177160|177030|4
1725601900000|2024-09-06 05:51:40|177160.1|177030.1|177127.8|176997.8|177164.5|177034.5|177127.8|176997.8|6
1725601910000|2024-09-06 05:51:50|177127.7|176997.7|177127.7|176997.7|177127.8|176997.8|177127.7|176997.7|3
1725601920000|2024-09-06 05:52:00|177127.9|176997.9|177128.1|176998.1|177128.1|176998.1|177127.9|176997.9|3
1725601930000|2024-09-06 05:52:10|177128.2|176998.2|177123.5|176993.5|177128.2|176998.2|177123.4|176993.4|3
1725601940000|2024-09-06 05:52:20|177119.1|176989.1|177119.1|176989.1|177119.1|176989.1|177119.1|176989.1|1
1725601950000|2024-09-06 05:52:30|177125.1|176995.1|177124.7|176994.7|177125.1|176995.1|177124.7|176994.7|2
1725601960000|2024-09-06 05:52:40|177124.8|176994.8|177124.7|176994.7|177124.8|176994.8|177124.7|176994.7|2
1725601970000|2024-09-06 05:52:50|177126.9|176996.9|177111.4|176981.4|177126.9|176996.9|177111.4|176981.4|3
1725601980000|2024-09-06 05:53:00|177110|176980|177110|176980|177110|176980|177110|176980|1
1725602000000|2024-09-06 05:53:20|177108.8|176978.8|177074|176984|177110.1|176984|177074|176978.8|5
1725602010000|2024-09-06 05:53:30|177074.6|176984.6|177074.9|176984.9|177074.9|176984.9|177074.4|176984.4|3
1725602020000|2024-09-06 05:53:40|177075.3|176985.3|177075.7|176985.7|177075.7|176985.7|177075.3|176985.3|2
1725602030000|2024-09-06 05:53:50|177109.5|176979.5|177109.5|176979.5|177109.5|176979.5|177109.3|176979.3|3
1725602040000|2024-09-06 05:54:00|177109.4|176979.4|177102.1|176972.1|177109.5|176979.5|177102.1|176972.1|5
1725602050000|2024-09-06 05:54:10|177102.5|176972.5|177102.6|176972.6|177102.6|176972.6|177102.5|176972.5|2
1725602060000|2024-09-06 05:54:20|177098.3|176968.3|177098.7|176968.7|177098.7|176968.7|177098.1|176968.1|4
1725602070000|2024-09-06 05:54:30|177095.8|176965.8|177098.1|176968.1|177098.1|176968.1|177095|176965|6
1725602080000|2024-09-06 05:54:40|177098.6|176968.6|177098.1|176968.1|177098.6|176968.6|177098.1|176968.1|2
1725602090000|2024-09-06 05:54:50|177098.2|176968.2|177098.2|176968.2|177098.2|176968.2|177098|176968|3
1725602100000|2024-09-06 05:55:00|177095.7|176965.7|177095.6|176965.6|177095.7|176965.7|177095.6|176965.6|2
1725602110000|2024-09-06 05:55:10|177092.7|176962.7|177062.2|176972.2|177092.7|176972.2|177062.2|176962.7|2
1725602120000|2024-09-06 05:55:20|177060.8|176970.8|177095.3|176965.3|177095.4|176981.9|177060.8|176965.3|5
1725602130000|2024-09-06 05:55:30|177095.1|176965.1|177095.8|176965.8|177095.8|176965.8|177095.1|176965.1|2
1725602140000|2024-09-06 05:55:40|177095.7|176965.7|177095.8|176965.8|177095.8|176965.8|177095.7|176965.7|2
1725602150000|2024-09-06 05:55:50|177095.7|176965.7|177092.6|176962.6|177095.8|176965.8|177092.5|176962.5|7
1725602160000|2024-09-06 05:56:00|177094|176964|177094|176964|177094|176964|177094|176964|1
1725602170000|2024-09-06 05:56:10|177093.9|176963.9|177093|176963|177094|176964|177091.1|176961.1|5
1725602180000|2024-09-06 05:56:20|177094.6|176964.6|177113.4|176983.4|177116.8|176986.8|177094.6|176964.6|11
1725602190000|2024-09-06 05:56:30|177111.3|176981.3|177114.5|176984.5|177114.8|176984.8|177111.1|176981.1|9
1725602200000|2024-09-06 05:56:40|177111.9|176981.9|177116.5|176986.5|177116.7|176986.7|177111.9|176981.9|10
1725602210000|2024-09-06 05:56:50|177115.8|176985.8|177100.2|176970.2|177115.8|176985.8|177099.6|176969.6|6
1725602220000|2024-09-06 05:57:00|177100.1|176970.1|177099.5|176969.5|177100.1|176970.1|177099.5|176969.5|2
1725602230000|2024-09-06 05:57:10|177099.4|176969.4|177120.3|176990.3|177120.6|176996.1|177086.1|176969.4|5
1725602240000|2024-09-06 05:57:20|177118.1|176988.1|177120.9|176990.9|177123.4|176993.4|177118.1|176988.1|4
1725602250000|2024-09-06 05:57:30|177123|176993|177121.1|176991.1|177123.2|176993.2|177117.7|176987.7|12
1725602260000|2024-09-06 05:57:40|177121.4|176991.4|177086.8|176996.8|177121.4|177002.8|177084.9|176982.2|10
1725602270000|2024-09-06 05:57:50|177086.6|176996.6|177086.6|176996.6|177086.6|176996.6|177086.6|176996.6|1
1725602280000|2024-09-06 05:58:00|177085.9|176995.9|177089.6|176999.6|177089.6|176999.6|177085.9|176995.9|3
1725602290000|2024-09-06 05:58:10|177086.3|176996.3|177120.3|176990.3|177125.6|177002.8|177086.3|176990.1|13
1725602300000|2024-09-06 05:58:20|177123.3|176993.3|177123.5|176993.5|177123.7|176993.7|177123.1|176993.1|4
1725602310000|2024-09-06 05:58:30|177124.1|176994.1|177123.4|176993.4|177124.1|176994.1|177122.8|176992.8|3
1725602320000|2024-09-06 05:58:40|177121.3|176991.3|177100.4|177010.4|177121.3|177011.3|177090.9|176991.3|5
1725602330000|2024-09-06 05:58:50|177103.3|177013.3|177090.2|177000.2|177103.3|177013.3|177090.2|177000.2|7
1725602340000|2024-09-06 05:59:00|177090|177000|177120.3|176990.3|177124.2|177008.5|177090|176990.3|13
1725602350000|2024-09-06 05:59:10|177120.2|176990.2|177119.5|176989.5|177122.4|176992.4|177119.2|176989.2|14
1725602360000|2024-09-06 05:59:20|177119.7|176989.7|177120.4|176990.4|177123.3|176993.3|177118.6|176988.6|15
1725602370000|2024-09-06 05:59:30|177119.8|176989.8|177118|176988|177120.9|176990.9|177117.9|176987.9|8
1725602380000|2024-09-06 05:59:40|177117.9|176987.9|177089.7|176999.7|177118.1|177008.9|177089.5|176987.9|15
1725602390000|2024-09-06 05:59:50|177099.4|177009.4|177098|177008|177099.4|177009.4|177097.5|177007.5|8
1725602400000|2024-09-06 06:00:00|177098.1|177008.1|177123.1|176993.1|177123.1|177008.1|177098.1|176990.9|4
1725602410000|2024-09-06 06:00:10|177123.2|176993.2|177123.2|176993.2|177125.4|176995.4|177123.1|176993.1|7
1725602420000|2024-09-06 06:00:20|177125.3|176995.3|177118.9|176988.9|177125.4|176995.4|177116.7|176986.7|4
1725602430000|2024-09-06 06:00:30|177118.8|176988.8|177116.9|176986.9|177118.9|176988.9|177112.4|176982.4|7
1725602440000|2024-09-06 06:00:40|177117|176987|177116.8|176986.8|177117|176987|177116.8|176986.8|3
1725602450000|2024-09-06 06:00:50|177114.6|176984.6|177114.5|176984.5|177114.7|176984.7|177114.5|176984.5|6
1725602460000|2024-09-06 06:01:00|177114.8|176984.8|177114.7|176984.7|177114.8|176984.8|177114.7|176984.7|2
1725602470000|2024-09-06 06:01:10|177109.6|176979.6|177109.2|176979.2|177109.6|176979.6|177109.1|176979.1|5
1725602480000|2024-09-06 06:01:20|177109.1|176979.1|177117.9|176987.9|177117.9|176987.9|177109.1|176979.1|3
1725602490000|2024-09-06 06:01:30|177126.7|176996.7|177132.9|177002.9|177132.9|177002.9|177126.7|176996.7|6
1725602500000|2024-09-06 06:01:40|177132.8|177002.8|177132.6|177002.6|177132.8|177002.8|177132.6|177002.6|2
1725602510000|2024-09-06 06:01:50|177132.7|177002.7|177132.7|177002.7|177132.7|177002.7|177132.6|177002.6|3
1725602520000|2024-09-06 06:02:00|177137.2|177007.2|177151.1|177021.1|177154.5|177024.5|177130.3|177000.3|10
1725602530000|2024-09-06 06:02:10|177146.2|177016.2|177157.3|177067.3|177168.8|177078.8|177120.3|177016.2|15
1725602540000|2024-09-06 06:02:20|177164.7|177074.7|177170.3|177080.3|177173.7|177083.7|177157.3|177067.3|15
1725602550000|2024-09-06 06:02:30|177175|177085|177188.5|177058.5|177193.2|177085|177168.5|177058.5|7
1725602560000|2024-09-06 06:02:40|177193.1|177063.1|177142.9|177052.9|177193.1|177063.1|177140.3|177050.3|18
1725602570000|2024-09-06 06:02:50|177140.8|177050.8|177145.1|177055.1|177147.3|177057.3|177140.8|177050.8|10
1725602580000|2024-09-06 06:03:00|177145.6|177055.6|177132.9|177042.9|177150|177060|177131|177041|11
1725602590000|2024-09-06 06:03:10|177133.8|177043.8|177139.3|177049.3|177139.9|177049.9|177133.8|177043.8|5
1725602600000|2024-09-06 06:03:20|177138|177048|177138.7|177048.7|177138.7|177048.7|177136.5|177046.5|6
1725602610000|2024-09-06 06:03:30|177138.5|177048.5|177136.7|177046.7|177138.7|177048.7|177136.7|177046.7|5
1725602620000|2024-09-06 06:03:40|177136.6|177046.6|177131.3|177041.3|177136.6|177046.6|177131.3|177041.3|3
1725602630000|2024-09-06 06:03:50|177131.9|177041.9|177132|177042|177134.1|177044.1|177131.9|177041.9|5
1725602640000|2024-09-06 06:04:00|177132.1|177042.1|177123.5|177033.5|177132.1|177042.1|177122.9|177032.9|5
1725602650000|2024-09-06 06:04:10|177123.6|177033.6|177122.9|177032.9|177123.6|177033.6|177122.1|177032.1|8
1725602660000|2024-09-06 06:04:20|177122.2|177032.2|177137.6|177047.6|177140|177050|177121.5|177031.5|12
1725602670000|2024-09-06 06:04:30|177136.1|177046.1|177136.4|177046.4|177136.4|177046.4|177136.1|177046.1|3
1725602680000|2024-09-06 06:04:40|177136.5|177046.5|177139.4|177049.4|177142.4|177052.4|177136.5|177046.5|8
1725602690000|2024-09-06 06:04:50|177139.9|177049.9|177130.3|177040.3|177139.9|177049.9|177128.4|177038.4|9
1725602700000|2024-09-06 06:05:00|177129.6|177039.6|177134.1|177044.1|177134.1|177044.1|177129.6|177039.6|5
1725602710000|2024-09-06 06:05:10|177133.4|177043.4|177134.9|177044.9|177134.9|177044.9|177133.4|177043.4|2
1725602720000|2024-09-06 06:05:20|177134.7|177044.7|177129.8|177039.8|177134.7|177044.7|177129.8|177039.8|7
1725602730000|2024-09-06 06:05:30|177129.9|177039.9|177134|177044|177134|177044|177129.9|177039.9|4
1725602740000|2024-09-06 06:05:40|177133.9|177043.9|177133.8|177043.8|177133.9|177043.9|177133.8|177043.8|2
1725602750000|2024-09-06 06:05:50|177133.4|177043.4|177131.4|177041.4|177133.4|177043.4|177131.3|177041.3|3
1725602760000|2024-09-06 06:06:00|177132.9|177042.9|177141.1|177051.1|177141.8|177051.8|177132.9|177042.9|7
1725602770000|2024-09-06 06:06:10|177140.5|177050.5|177140|177050|177147.1|177057.1|177140|177050|11
1725602780000|2024-09-06 06:06:20|177141.7|177051.7|177137.2|177047.2|177141.7|177051.7|177136.2|177046.2|10
1725602790000|2024-09-06 06:06:30|177136.2|177046.2|177130.2|177040.2|177136.2|177046.2|177128.9|177038.9|7
1725602800000|2024-09-06 06:06:40|177132.9|177042.9|177156.2|177066.2|177158.5|177068.5|177130.2|177040.2|9
1725602810000|2024-09-06 06:06:50|177158.3|177068.3|177154.3|177064.3|177158.3|177068.3|177148|177058|10
1725602820000|2024-09-06 06:07:00|177154.4|177064.4|177154.4|177064.4|177158.1|177068.1|177147.5|177057.5|9
1725602830000|2024-09-06 06:07:10|177153.1|177063.1|177121.1|177031.1|177163.2|177073.2|177121.1|177031.1|10
1725602840000|2024-09-06 06:07:20|177113.8|176983.8|177121.9|176991.9|177126.9|176996.9|177075.6|176957.4|21
1725602850000|2024-09-06 06:07:30|177127|176997|177125.1|176995.1|177130|177000|177122.6|176992.6|12
1725602860000|2024-09-06 06:07:40|177127|176997|177129.9|176999.9|177131.2|177001.2|177127|176997|8
1725602870000|2024-09-06 06:07:50|177125.2|176995.2|177126.4|176996.4|177131.2|177001.2|177125.2|176995.2|11
1725602880000|2024-09-06 06:08:00|177130.2|177000.2|177131.7|177001.7|177131.7|177001.7|177124.9|176994.9|7
1725602890000|2024-09-06 06:08:10|177130|177000|177128.2|176998.2|177130.1|177000.1|177128.2|176998.2|4
1725602900000|2024-09-06 06:08:20|177126.6|176996.6|177088.1|176958.1|177127.9|176997.9|177086.6|176956.6|14
1725602910000|2024-09-06 06:08:30|177090.2|176960.2|177092.8|176962.8|177093.7|176963.7|177090.2|176960.2|9
1725602920000|2024-09-06 06:08:40|177093.9|176963.9|177093.2|176963.2|177097|176967|177092.1|176962.1|9
1725602930000|2024-09-06 06:08:50|177093.4|176963.4|177093|176963|177093.4|176963.4|177093|176963|2
1725602940000|2024-09-06 06:09:00|177089.1|176959.1|177086.9|176956.9|177089.1|176959.1|177084.7|176954.7|6
1725602950000|2024-09-06 06:09:10|177089.8|176959.8|177131.6|177001.6|177138|177008|177089.5|176959.5|18
1725602960000|2024-09-06 06:09:20|177130.1|177000.1|177127.7|176997.7|177130.1|177000.1|177125.7|176995.7|8
1725602970000|2024-09-06 06:09:30|177125.5|176995.5|177127.3|176997.3|177133.3|177003.3|177125.5|176995.5|11
1725602980000|2024-09-06 06:09:40|177127.1|176997.1|177129|176999|177129|176999|177126.7|176996.7|6
1725602990000|2024-09-06 06:09:50|177128.7|176998.7|177128.1|176998.1|177128.9|176998.9|177123.6|176993.6|6
1725603000000|2024-09-06 06:10:00|177126|176996|177128|176998|177128|176998|177125.8|176995.8|6
1725603010000|2024-09-06 06:10:10|177128.2|176998.2|177127.7|176997.7|177128.2|176998.2|177125|176995|4
1725603020000|2024-09-06 06:10:20|177127.8|176997.8|177132.9|177002.9|177132.9|177002.9|177125.3|176995.3|8
1725603030000|2024-09-06 06:10:30|177133.5|177003.5|177134.1|177004.1|177134.1|177004.1|177133.5|177003.5|3
1725603040000|2024-09-06 06:10:40|177134.5|177004.5|177133.4|177003.4|177134.5|177004.5|177133.4|177003.4|3
1725603050000|2024-09-06 06:10:50|177130.1|177000.1|177128.2|176998.2|177131|177001|177128.2|176998.2|5
1725603060000|2024-09-06 06:11:00|177128|176998|177136.8|177006.8|177136.8|177006.8|177127.2|176997.2|7
1725603070000|2024-09-06 06:11:10|177127.5|176997.5|177126|176996|177135|177005|177126|176996|14
1725603080000|2024-09-06 06:11:20|177126.8|176996.8|177125.3|176995.3|177127|176997|177125.3|176995.3|5
1725603090000|2024-09-06 06:11:30|177124.7|176994.7|177124.8|176994.8|177124.9|176994.9|177124.7|176994.7|3
1725603100000|2024-09-06 06:11:40|177124.7|176994.7|177119.6|176989.6|177124.7|176994.7|177119.6|176989.6|3
1725603110000|2024-09-06 06:11:50|177120|176990|177095.3|176965.3|177120|176990|177095.3|176965.3|8
1725603120000|2024-09-06 06:12:00|177087|176957|177083|176953|177087|176957|177081.9|176951.9|6
1725603130000|2024-09-06 06:12:10|177085.1|176955.1|177085.6|176955.6|177090.7|176960.7|177085.1|176955.1|5
1725603140000|2024-09-06 06:12:20|177085.4|176955.4|177083.5|176953.5|177085.4|176955.4|177082.9|176952.9|5
1725603150000|2024-09-06 06:12:30|177083.4|176953.4|177086.6|176956.6|177086.6|176956.6|177083.4|176953.4|4
1725603160000|2024-09-06 06:12:40|177086.8|176956.8|177087.7|176957.7|177087.7|176957.7|177086.6|176956.6|4
1725603170000|2024-09-06 06:12:50|177087.8|176957.8|177086.9|176956.9|177087.8|176957.8|177086.9|176956.9|2
1725603180000|2024-09-06 06:13:00|177081.8|176951.8|177077.2|176947.2|177081.8|176951.8|177077.2|176947.2|6
1725603190000|2024-09-06 06:13:10|177075.2|176945.2|177079.1|176949.1|177079.1|176949.1|177068.1|176938.1|10
1725603200000|2024-09-06 06:13:20|177079|176949|177080.2|176950.2|177085|176955|177079|176949|8
1725603210000|2024-09-06 06:13:30|177079.4|176949.4|177080.4|176950.4|177080.4|176950.4|177079.4|176949.4|2
1725603220000|2024-09-06 06:13:40|177075|176945|177075|176945|177075|176945|177075|176945|1
1725603230000|2024-09-06 06:13:50|177077.2|176947.2|177077.8|176947.8|177077.8|176947.8|177077|176947|4
1725603240000|2024-09-06 06:14:00|177080.8|176950.8|177082.3|176952.3|177084.5|176954.5|177080.8|176950.8|7
1725603250000|2024-09-06 06:14:10|177076.2|176946.2|177080.1|176950.1|177081|176951|177075|176945|7
1725603260000|2024-09-06 06:14:20|177081.6|176951.6|177088.8|176958.8|177088.8|176958.8|177080.8|176950.8|9
1725603270000|2024-09-06 06:14:30|177088.4|176958.4|177088.3|176958.3|177090.2|176960.2|177088.3|176958.3|5
1725603280000|2024-09-06 06:14:40|177088.1|176958.1|177085.6|176995.6|177090.9|176995.6|177066.6|176957.9|10
1725603290000|2024-09-06 06:14:50|177079.7|176989.7|177098.3|177008.3|177098.3|177008.3|177076.8|176986.8|8
1725603300000|2024-09-06 06:15:00|177098.7|177008.7|177101|177011|177101.8|177011.8|177098.7|177008.7|5
1725603310000|2024-09-06 06:15:10|177109.6|177019.6|177102.8|177012.8|177109.6|177019.6|177100.6|177010.6|6
1725603320000|2024-09-06 06:15:20|177101.5|177011.5|177092.3|177002.3|177101.5|177011.5|177088.7|176998.7|9
1725603330000|2024-09-06 06:15:30|177092.8|177002.8|177096.6|177006.6|177104.2|177014.2|177091.8|177001.8|7
1725603340000|2024-09-06 06:15:40|177097.6|177007.6|177100.3|176970.3|177114.3|177008.2|177097.6|176970.3|11
1725603350000|2024-09-06 06:15:50|177102.5|176972.5|177112.8|176982.8|177112.8|176982.8|177102.5|176972.5|5
1725603360000|2024-09-06 06:16:00|177115|176985|177106.4|176976.4|177115|176985|177104.2|176974.2|13
1725603370000|2024-09-06 06:16:10|177108.6|176978.6|177110.7|176980.7|177110.7|176980.7|177108.5|176978.5|5
1725603380000|2024-09-06 06:16:20|177110.6|176980.6|177136.9|177006.9|177145.1|177015.1|177108.3|176978.3|14
1725603390000|2024-09-06 06:16:30|177135.6|177005.6|177137.7|177007.7|177137.9|177007.9|177133.4|177003.4|7
1725603400000|2024-09-06 06:16:40|177137.9|177007.9|177132.1|177002.1|177142.2|177012.2|177129.9|176999.9|14
1725603410000|2024-09-06 06:16:50|177129.8|176999.8|177130.1|177000.1|177134.4|177004.4|177128.4|176998.4|7
1725603420000|2024-09-06 06:17:00|177129.3|176999.3|177130.2|177000.2|177130.2|177000.2|177129.3|176999.3|4
1725603430000|2024-09-06 06:17:10|177129.4|176999.4|177099.6|176969.6|177129.7|176999.7|177082.5|176952.5|16
1725603440000|2024-09-06 06:17:20|177099.4|176969.4|177088.5|176998.5|177106.3|176998.5|177086.3|176969.4|9
1725603450000|2024-09-06 06:17:30|177086.7|176996.7|177091.2|177001.2|177091.2|177001.2|177086.7|176996.7|8
1725603460000|2024-09-06 06:17:40|177090.4|177000.4|177100.2|177010.2|177100.2|177010.2|177089.9|176999.9|5
1725603470000|2024-09-06 06:17:50|177100.7|177010.7|177112|177022|177112|177022|177094.4|177004.4|6
1725603480000|2024-09-06 06:18:00|177110.4|177020.4|177115.9|176985.9|177116.9|177020.4|177099.7|176980.5|11
1725603490000|2024-09-06 06:18:10|177116.5|176986.5|177113.4|176983.4|177117.6|176987.6|177112.3|176982.3|6
1725603500000|2024-09-06 06:18:20|177111.2|176981.2|177119.8|176989.8|177119.8|176989.8|177109.7|176979.7|6
1725603510000|2024-09-06 06:18:30|177121.9|176991.9|177127.2|176997.2|177127.2|176997.2|177121.9|176991.9|4
1725603520000|2024-09-06 06:18:40|177128.2|176998.2|177128.8|176998.8|177128.9|176998.9|177128.2|176998.2|3
1725603530000|2024-09-06 06:18:50|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|177128.4|176998.4|1
1725603540000|2024-09-06 06:19:00|177127.4|176997.4|177120|176990|177127.4|176997.4|177110.3|176980.3|9
1725603550000|2024-09-06 06:19:10|177120.3|176990.3|177114.6|176984.6|177120.3|176990.3|177112.3|176982.3|9
1725603560000|2024-09-06 06:19:20|177113.6|176983.6|177104.4|176974.4|177113.6|176983.6|177102.4|176972.4|15
1725603570000|2024-09-06 06:19:30|177105.2|176975.2|177106.5|176976.5|177106.5|176976.5|177105.2|176975.2|5
1725603580000|2024-09-06 06:19:40|177106.3|176976.3|177086.4|176996.4|177106.3|176996.4|177081.7|176976.3|4
1725603590000|2024-09-06 06:19:50|177086.6|176996.6|177085.2|176995.2|177086.6|176996.6|177084.9|176994.9|5
1725603600000|2024-09-06 06:20:00|177084.4|176994.4|177081|176991|177089.4|176999.4|177076|176986|8
1725603610000|2024-09-06 06:20:10|177077.2|176987.2|177061.1|176931.1|177077.2|176987.2|177060.4|176930.4|19
1725603620000|2024-09-06 06:20:20|177063.3|176933.3|177064.4|176934.4|177068.2|176938.2|177063.3|176933.3|7
1725603630000|2024-09-06 06:20:30|177066.3|176936.3|177071.1|176941.1|177071.1|176941.1|177066.3|176936.3|5
1725603640000|2024-09-06 06:20:40|177073.3|176943.3|177071.1|176941.1|177076.1|176946.1|177071.1|176941.1|5
1725603650000|2024-09-06 06:20:50|177070.7|176940.7|177032.8|176942.8|177074.3|176951.6|177032.8|176938|13
1725603660000|2024-09-06 06:21:00|177031.6|176941.6|176983.4|176893.4|177032.8|176942.8|176980|176890|16
1725603670000|2024-09-06 06:21:10|176982.7|176892.7|177002.6|176912.6|177003.1|176913.1|176980.3|176890.3|15
1725603680000|2024-09-06 06:21:20|177003.9|176913.9|177001|176911|177009.3|176919.3|177000.8|176910.8|7
1725603690000|2024-09-06 06:21:30|177007.2|176917.2|176996.8|176906.8|177007.5|176917.5|176996.8|176906.8|9
1725603700000|2024-09-06 06:21:40|176996.2|176906.2|176992.3|176902.3|176998.6|176908.6|176985.2|176895.2|17
1725603710000|2024-09-06 06:21:50|176991.2|176901.2|176993.9|176903.9|176993.9|176903.9|176991.2|176901.2|6
1725603720000|2024-09-06 06:22:00|176995.7|176905.7|176995.3|176905.3|177000|176910|176992.2|176902.2|12
1725603730000|2024-09-06 06:22:10|176989.3|176899.3|176963.8|176873.8|176989.3|176899.3|176956.6|176866.6|15
1725603740000|2024-09-06 06:22:20|176961.9|176871.9|176944.4|176854.4|176961.9|176871.9|176944.4|176854.4|9
1725603750000|2024-09-06 06:22:30|176943.8|176853.8|176939.1|176849.1|176943.8|176853.8|176934.6|176844.6|11
1725603760000|2024-09-06 06:22:40|176941|176851|176936.1|176846.1|176963|176873|176936.1|176846.1|12
1725603770000|2024-09-06 06:22:50|176935.4|176845.4|176921.3|176831.3|176937.1|176847.1|176921.3|176831.3|8
1725603780000|2024-09-06 06:23:00|176920|176830|176923.3|176833.3|176923.3|176833.3|176920|176830|2
1725603790000|2024-09-06 06:23:10|176923.1|176833.1|176877|176787|176924.6|176834.6|176867.1|176777.1|9
1725603800000|2024-09-06 06:23:20|176876.7|176786.7|176875.6|176785.6|176918.6|176828.6|176875.6|176785.6|15
1725603810000|2024-09-06 06:23:30|176871.9|176781.9|176890|176800|176890|176800|176871.9|176781.9|13
1725603820000|2024-09-06 06:23:40|176890.4|176800.4|176851|176761|176890.4|176800.4|176847.8|176757.8|8
1725603830000|2024-09-06 06:23:50|176841.7|176751.7|176840.4|176750.4|176845.1|176755.1|176839.4|176749.4|14
1725603840000|2024-09-06 06:24:00|176840.9|176750.9|176842|176752|176842.1|176752.1|176837.2|176747.2|11
1725603850000|2024-09-06 06:24:10|176841.8|176751.8|176823.3|176733.3|176842.6|176752.6|176823.3|176733.3|13
1725603860000|2024-09-06 06:24:20|176827.4|176737.4|176824.8|176734.8|176832.5|176742.5|176820.7|176730.7|16
1725603870000|2024-09-06 06:24:30|176824.1|176734.1|176817.7|176727.7|176824.1|176734.1|176817.7|176727.7|8
1725603880000|2024-09-06 06:24:40|176816.7|176726.7|176819.2|176729.2|176823.4|176733.4|176816.3|176726.3|9
1725603890000|2024-09-06 06:24:50|176819.1|176729.1|176831.1|176741.1|176831.1|176741.1|176818|176728|7
1725603900000|2024-09-06 06:25:00|176831.4|176741.4|176826.6|176736.6|176838.6|176748.6|176826.6|176736.6|10
1725603910000|2024-09-06 06:25:10|176826.5|176736.5|176820.6|176730.6|176826.5|176736.5|176819.5|176729.5|5
1725603920000|2024-09-06 06:25:20|176818.8|176728.8|176794.3|176704.3|176818.8|176728.8|176783.2|176693.2|14
1725603930000|2024-09-06 06:25:30|176793.1|176703.1|176769.6|176679.6|176793.1|176703.1|176768.5|176678.5|13
1725603940000|2024-09-06 06:25:40|176767.7|176677.7|176768.9|176678.9|176768.9|176678.9|176760.9|176670.9|17
1725603950000|2024-09-06 06:25:50|176764.5|176674.5|176744.5|176654.5|176773.6|176676.5|176744.5|176638.7|10
1725603960000|2024-09-06 06:26:00|176749.7|176659.7|176748.3|176658.3|176750.4|176660.4|176748|176658|5
1725603970000|2024-09-06 06:26:10|176750.6|176660.6|176750.6|176660.6|176752|176662|176750.6|176660.6|5
1725603980000|2024-09-06 06:26:20|176752.8|176662.8|176750.2|176660.2|176752.8|176662.8|176750.1|176660.1|4
1725603990000|2024-09-06 06:26:30|176752.1|176662.1|176805.9|176715.9|176811.8|176721.8|176749.9|176659.9|10
1725604000000|2024-09-06 06:26:40|176805.2|176715.2|176803.9|176713.9|176805.3|176715.3|176803.9|176713.9|7
1725604010000|2024-09-06 06:26:50|176800.6|176710.6|176800|176710|176800.6|176710.6|176800|176710|5
1725604020000|2024-09-06 06:27:00|176796.5|176706.5|176796.4|176706.4|176796.5|176706.5|176796.4|176706.4|2
1725604030000|2024-09-06 06:27:10|176798.9|176708.9|176796.4|176706.4|176798.9|176708.9|176796.3|176706.3|5
1725604040000|2024-09-06 06:27:20|176800.4|176710.4|176802.6|176712.6|176802.6|176712.6|176796.5|176706.5|9
1725604050000|2024-09-06 06:27:30|176802.2|176712.2|176802.2|176712.2|176802.2|176712.2|176802.2|176712.2|1
1725604060000|2024-09-06 06:27:40|176802|176712|176802.5|176712.5|176802.5|176712.5|176802|176712|2
1725604070000|2024-09-06 06:27:50|176802.4|176712.4|176802.1|176712.1|176809.2|176719.2|176802.1|176712.1|5
1725604080000|2024-09-06 06:28:00|176804.6|176714.6|176848.1|176758.1|176852.8|176762.8|176804.6|176714.6|19
1725604090000|2024-09-06 06:28:10|176849.5|176759.5|176855.5|176765.5|176856.5|176766.5|176846.8|176756.8|16
1725604100000|2024-09-06 06:28:20|176854.8|176764.8|176850|176760|176857.9|176767.9|176847.2|176757.2|16
1725604110000|2024-09-06 06:28:30|176848.2|176758.2|176842.2|176752.2|176848.2|176758.2|176839.9|176749.9|16
1725604120000|2024-09-06 06:28:40|176840.6|176750.6|176851.9|176761.9|176853|176763|176840.6|176750.6|11
1725604130000|2024-09-06 06:28:50|176852.7|176762.7|176859.4|176769.4|176859.4|176769.4|176852.5|176762.5|10
1725604140000|2024-09-06 06:29:00|176861.5|176771.5|176876.3|176786.3|176876.3|176786.3|176859.8|176769.8|7
1725604150000|2024-09-06 06:29:10|176870.9|176780.9|176852.3|176762.3|176870.9|176780.9|176845.3|176755.3|16
1725604160000|2024-09-06 06:29:20|176851.2|176761.2|176855.9|176765.9|176855.9|176765.9|176851.1|176761.1|4
1725604170000|2024-09-06 06:29:30|176856|176766|176858|176768|176860.4|176770.4|176856|176766|4
1725604180000|2024-09-06 06:29:40|176858.6|176768.6|176858.8|176768.8|176859.2|176769.2|176858.6|176768.6|5
1725604190000|2024-09-06 06:29:50|176857.7|176767.7|176855.4|176765.4|176857.7|176767.7|176855.4|176765.4|3
1725604200000|2024-09-06 06:30:00|176857.2|176767.2|176860.6|176770.6|176860.6|176770.6|176857.2|176767.2|5
1725604210000|2024-09-06 06:30:10|176858.6|176768.6|176847.9|176757.9|176858.6|176768.6|176845.9|176755.9|9
1725604220000|2024-09-06 06:30:20|176848.3|176758.3|176850.3|176760.3|176851.4|176761.4|176846.9|176756.9|13
1725604230000|2024-09-06 06:30:30|176850|176760|176847.5|176757.5|176854.9|176764.9|176845.9|176755.9|10
1725604240000|2024-09-06 06:30:40|176843.4|176753.4|176787.9|176697.9|176843.4|176753.4|176782|176692|17
1725604250000|2024-09-06 06:30:50|176787.3|176697.3|176785.2|176695.2|176787.3|176697.3|176785.2|176695.2|5
1725604260000|2024-09-06 06:31:00|176784.9|176694.9|176787.3|176697.3|176789.6|176699.6|176780.8|176690.8|13
1725604270000|2024-09-06 06:31:10|176791.8|176701.8|176815.6|176725.6|176819.3|176729.3|176791.8|176701.8|11
1725604280000|2024-09-06 06:31:20|176816.5|176726.5|176818.4|176728.4|176823.3|176733.3|176816.5|176726.5|9
1725604290000|2024-09-06 06:31:30|176820.1|176730.1|176825.2|176735.2|176825.2|176735.2|176818.7|176728.7|9
1725604300000|2024-09-06 06:31:40|176824.3|176734.3|176824|176734|176825.4|176735.4|176821.8|176731.8|6
1725604310000|2024-09-06 06:31:50|176822.7|176732.7|176813.1|176723.1|176822.7|176732.7|176813.1|176723.1|7
1725604320000|2024-09-06 06:32:00|176811.3|176721.3|176778|176688|176812.9|176722.9|176778|176688|10
1725604330000|2024-09-06 06:32:10|176776.7|176686.7|176772|176682|176776.7|176686.7|176768.8|176678.8|7
1725604340000|2024-09-06 06:32:20|176773.7|176683.7|176812.1|176722.1|176812.1|176722.1|176773.7|176683.7|9
1725604350000|2024-09-06 06:32:30|176811.8|176721.8|176811.3|176721.3|176811.8|176721.8|176811.3|176721.3|3
1725604360000|2024-09-06 06:32:40|176809.5|176719.5|176809.4|176719.4|176809.5|176719.5|176809.4|176719.4|2
1725604370000|2024-09-06 06:32:50|176809.7|176719.7|176804.9|176714.9|176809.9|176719.9|176804.9|176714.9|6
1725604380000|2024-09-06 06:33:00|176797|176707|176796.6|176706.6|176797.3|176707.3|176795.7|176705.7|9
1725604390000|2024-09-06 06:33:10|176798.2|176708.2|176797.6|176707.6|176798.2|176708.2|176796|176706|8
1725604400000|2024-09-06 06:33:20|176796.4|176706.4|176795.5|176705.5|176796.5|176706.5|176790.5|176700.5|7
1725604410000|2024-09-06 06:33:30|176796.1|176706.1|176798|176708|176800|176710|176796.1|176706.1|15
1725604420000|2024-09-06 06:33:40|176797.9|176707.9|176799.7|176709.7|176799.7|176709.7|176797.8|176707.8|8
1725604430000|2024-09-06 06:33:50|176798.5|176708.5|176795.2|176705.2|176799.8|176709.8|176794.2|176704.2|10
1725604440000|2024-09-06 06:34:00|176795.1|176705.1|176792.8|176702.8|176795.1|176705.1|176792.8|176702.8|4
1725604450000|2024-09-06 06:34:10|176792.3|176702.3|176838.1|176748.1|176838.8|176748.8|176791.7|176701.7|9
1725604460000|2024-09-06 06:34:20|176839.9|176749.9|176843.7|176753.7|176843.7|176753.7|176839.9|176749.9|5
1725604470000|2024-09-06 06:34:30|176849.1|176759.1|176865.7|176775.7|176865.7|176775.7|176848.5|176758.5|8
1725604480000|2024-09-06 06:34:40|176866.1|176776.1|176854.9|176764.9|176866.1|176776.1|176854.9|176764.9|8
1725604490000|2024-09-06 06:34:50|176853.7|176763.7|176868.9|176778.9|176868.9|176778.9|176853.7|176763.7|6
1725604500000|2024-09-06 06:35:00|176871.3|176781.3|176843.4|176753.4|176884|176794|176840.1|176750.1|14
1725604510000|2024-09-06 06:35:10|176844.7|176754.7|176841.6|176751.6|176844.7|176754.7|176839.5|176749.5|9
1725604520000|2024-09-06 06:35:20|176842.3|176752.3|176832.2|176742.2|176842.3|176752.3|176832.2|176742.2|3
1725604530000|2024-09-06 06:35:30|176832.7|176742.7|176831.4|176741.4|176832.7|176742.7|176831.4|176741.4|2
1725604540000|2024-09-06 06:35:40|176830.3|176740.3|176826.9|176736.9|176830.3|176740.3|176825.9|176735.9|6
1725604550000|2024-09-06 06:35:50|176827|176737|176829.4|176739.4|176830.4|176740.4|176827|176737|6
1725604560000|2024-09-06 06:36:00|176829.5|176739.5|176829.4|176739.4|176831.4|176741.4|176829.4|176739.4|7
1725604570000|2024-09-06 06:36:10|176827.1|176737.1|176829.9|176739.9|176829.9|176739.9|176827.1|176737.1|4
1725604580000|2024-09-06 06:36:20|176833.2|176743.2|176835.2|176745.2|176835.2|176745.2|176833.1|176743.1|3
1725604590000|2024-09-06 06:36:30|176836.4|176746.4|176849.1|176759.1|176849.1|176759.1|176834.1|176744.1|8
1725604600000|2024-09-06 06:36:40|176850.1|176760.1|176854.7|176764.7|176855.5|176765.5|176850.1|176760.1|7
1725604610000|2024-09-06 06:36:50|176854.3|176764.3|176852.9|176762.9|176854.7|176764.7|176852.9|176762.9|4
1725604620000|2024-09-06 06:37:00|176853.2|176763.2|176850.9|176760.9|176853.2|176763.2|176847.9|176757.9|8
1725604630000|2024-09-06 06:37:10|176850.1|176760.1|176847.7|176757.7|176851.9|176761.9|176844.4|176754.4|6
1725604640000|2024-09-06 06:37:20|176847.3|176757.3|176851.7|176761.7|176851.7|176761.7|176847.3|176757.3|4
1725604650000|2024-09-06 06:37:30|176850.7|176760.7|176850.5|176760.5|176851.1|176761.1|176847.7|176757.7|7
1725604660000|2024-09-06 06:37:40|176850.6|176760.6|176852.5|176762.5|176854.8|176764.8|176850.6|176760.6|8
1725604670000|2024-09-06 06:37:50|176852.9|176762.9|176852.4|176762.4|176852.9|176762.9|176852.4|176762.4|2
1725604680000|2024-09-06 06:38:00|176851.8|176761.8|176852.9|176762.9|176852.9|176762.9|176851.8|176761.8|3
1725604690000|2024-09-06 06:38:10|176855.8|176765.8|176858|176768|176858|176768|176855|176765|8
1725604700000|2024-09-06 06:38:20|176856.7|176766.7|176859.7|176769.7|176859.7|176769.7|176854.4|176764.4|8
1725604710000|2024-09-06 06:38:30|176860.4|176770.4|176856|176766|176866.9|176776.9|176856|176766|11
1725604720000|2024-09-06 06:38:40|176857.4|176767.4|176854.1|176764.1|176857.6|176767.6|176854.1|176764.1|4
1725604730000|2024-09-06 06:38:50|176849.2|176759.2|176851.4|176761.4|176852.2|176762.2|176849.2|176759.2|8
1725604740000|2024-09-06 06:39:00|176852.2|176762.2|176859.8|176769.8|176869.1|176779.1|176852.2|176762.2|10
1725604750000|2024-09-06 06:39:10|176860.6|176770.6|176861.8|176771.8|176862|176772|176860.6|176770.6|6
1725604760000|2024-09-06 06:39:20|176862.8|176772.8|176858.3|176768.3|176862.8|176772.8|176858.3|176768.3|6
1725604770000|2024-09-06 06:39:30|176857.7|176767.7|176854.3|176764.3|176857.7|176767.7|176851.6|176761.6|5
1725604780000|2024-09-06 06:39:40|176854.1|176764.1|176856.1|176766.1|176857|176767|176854.1|176764.1|8
1725604790000|2024-09-06 06:39:50|176856.2|176766.2|176891.6|176801.6|176891.6|176801.6|176856.2|176766.2|7
1725604800000|2024-09-06 06:40:00|176890.7|176800.7|176908.7|176818.7|176909.5|176819.5|176888.9|176798.9|15
1725604810000|2024-09-06 06:40:10|176908.6|176818.6|176908.9|176818.9|176909.7|176819.7|176905.1|176815.1|9
1725604820000|2024-09-06 06:40:20|176907.6|176817.6|176907.4|176817.4|176907.6|176817.6|176907.4|176817.4|3
1725604830000|2024-09-06 06:40:30|176901.4|176811.4|176902.4|176812.4|176903.7|176813.7|176898.8|176808.8|7
1725604840000|2024-09-06 06:40:40|176902.2|176812.2|176901.2|176811.2|176902.2|176812.2|176897|176807|12
1725604850000|2024-09-06 06:40:50|176899.5|176809.5|176889.6|176799.6|176899.5|176809.5|176889.6|176799.6|4
1725604860000|2024-09-06 06:41:00|176890.5|176800.5|176883.8|176793.8|176890.5|176800.5|176881.9|176791.9|7
1725604870000|2024-09-06 06:41:10|176882.7|176792.7|176882.6|176792.6|176882.7|176792.7|176882.6|176792.6|2
1725604880000|2024-09-06 06:41:20|176882|176792|176883|176793|176883|176793|176880.8|176790.8|13
1725604890000|2024-09-06 06:41:30|176882.8|176792.8|176882.5|176792.5|176882.8|176792.8|176882.4|176792.4|5
1725604900000|2024-09-06 06:41:40|176861.1|176771.1|176861.5|176771.5|176864.6|176774.6|176861.1|176771.1|6
1725604910000|2024-09-06 06:41:50|176861.1|176771.1|176861.1|176771.1|176861.1|176771.1|176861.1|176771.1|1
1725604920000|2024-09-06 06:42:00|176861|176771|176882.9|176792.9|176882.9|176792.9|176860.9|176770.9|6
1725604930000|2024-09-06 06:42:10|176885.5|176795.5|176882.3|176792.3|176885.5|176795.5|176881.9|176791.9|8
1725604940000|2024-09-06 06:42:20|176882.1|176792.1|176879.2|176789.2|176882.3|176792.3|176879.2|176789.2|5
1725604950000|2024-09-06 06:42:30|176877.5|176787.5|176902.9|176812.9|176902.9|176812.9|176877.5|176787.5|12
1725604960000|2024-09-06 06:42:40|176901.1|176811.1|176901|176811|176901.5|176811.5|176897.4|176807.4|11
1725604970000|2024-09-06 06:42:50|176901.9|176811.9|176898.2|176808.2|176903.8|176813.8|176898.2|176808.2|10
1725604980000|2024-09-06 06:43:00|176896.1|176806.1|176895.2|176805.2|176896.7|176806.7|176893.6|176803.6|10
1725604990000|2024-09-06 06:43:10|176896.9|176806.9|176895.7|176805.7|176899.3|176809.3|176895.7|176805.7|5
1725605000000|2024-09-06 06:43:20|176894.5|176804.5|176896.1|176806.1|176896.1|176806.1|176894.5|176804.5|3
1725605010000|2024-09-06 06:43:30|176896.9|176806.9|176900.4|176810.4|176901.3|176811.3|176896.9|176806.9|6
1725605020000|2024-09-06 06:43:40|176898.2|176808.2|176895.2|176805.2|176899.3|176809.3|176895.2|176805.2|7
1725605030000|2024-09-06 06:43:50|176895.4|176805.4|176896.3|176806.3|176896.3|176806.3|176888.4|176798.4|9
1725605040000|2024-09-06 06:44:00|176896.9|176806.9|176889.7|176799.7|176896.9|176806.9|176889.7|176799.7|6
1725605050000|2024-09-06 06:44:10|176889.8|176799.8|176891|176801|176891|176801|176887|176797|3
1725605060000|2024-09-06 06:44:20|176888.8|176798.8|176894.9|176804.9|176894.9|176804.9|176888.8|176798.8|9
1725605070000|2024-09-06 06:44:30|176896.1|176806.1|176907.3|176817.3|176907.3|176817.3|176895|176805|21
1725605080000|2024-09-06 06:44:40|176907.2|176817.2|176907.9|176817.9|176907.9|176817.9|176907.2|176817.2|5
1725605090000|2024-09-06 06:44:50|176907.7|176817.7|176907.3|176817.3|176909.9|176819.9|176903.1|176813.1|16
1725605100000|2024-09-06 06:45:00|176905.1|176815.1|176895.1|176805.1|176906.5|176816.5|176895.1|176805.1|11
1725605110000|2024-09-06 06:45:10|176893.5|176803.5|176898.7|176808.7|176903.6|176813.6|176890.6|176800.6|12
1725605120000|2024-09-06 06:45:20|176898.6|176808.6|176897.8|176807.8|176898.8|176808.8|176895.4|176805.4|11
1725605130000|2024-09-06 06:45:30|176899.1|176809.1|176895.7|176805.7|176901.8|176811.8|176893.7|176803.7|12
1725605140000|2024-09-06 06:45:40|176895.2|176805.2|176895.7|176805.7|176895.7|176805.7|176895.2|176805.2|4
1725605150000|2024-09-06 06:45:50|176892.5|176802.5|176886|176796|176895.7|176805.7|176886|176796|6
1725605160000|2024-09-06 06:46:00|176886.5|176796.5|176889.9|176799.9|176889.9|176799.9|176885.9|176795.9|6
1725605170000|2024-09-06 06:46:10|176890.5|176800.5|176890.2|176800.2|176892.6|176802.6|176889.6|176799.6|5
1725605180000|2024-09-06 06:46:20|176890.5|176800.5|176882.8|176792.8|176890.5|176800.5|176882.8|176792.8|4
1725605190000|2024-09-06 06:46:30|176881.7|176791.7|176881.2|176791.2|176881.7|176791.7|176881.2|176791.2|3
1725605200000|2024-09-06 06:46:40|176880.8|176790.8|176880.4|176790.4|176880.8|176790.8|176880.4|176790.4|2
1725605210000|2024-09-06 06:46:50|176879.9|176789.9|176842.9|176752.9|176879.9|176789.9|176842.9|176752.9|8
1725605220000|2024-09-06 06:47:00|176841.8|176751.8|176841.9|176751.9|176841.9|176751.9|176840.8|176750.8|4
1725605230000|2024-09-06 06:47:10|176843.3|176753.3|176864.2|176774.2|176864.9|176774.9|176841.6|176751.6|7
1725605240000|2024-09-06 06:47:20|176864.5|176774.5|176862.6|176772.6|176864.5|176774.5|176859.6|176769.6|6
1725605250000|2024-09-06 06:47:30|176862.9|176772.9|176863.4|176773.4|176864.4|176774.4|176862.9|176772.9|4
1725605260000|2024-09-06 06:47:40|176862.1|176772.1|176861.9|176771.9|176863.2|176773.2|176861.1|176771.1|4
1725605270000|2024-09-06 06:47:50|176859.8|176769.8|176857.2|176767.2|176859.8|176769.8|176856.6|176766.6|7
1725605280000|2024-09-06 06:48:00|176856.4|176766.4|176856.3|176766.3|176856.8|176766.8|176856.3|176766.3|3
1725605290000|2024-09-06 06:48:10|176856.4|176766.4|176852.5|176762.5|176856.4|176766.4|176852.5|176762.5|4
1725605300000|2024-09-06 06:48:20|176851.3|176761.3|176853.5|176763.5|176853.6|176763.6|176851.3|176761.3|4
1725605310000|2024-09-06 06:48:30|176852.6|176762.6|176862|176772|176862|176772|176851.3|176761.3|6
1725605320000|2024-09-06 06:48:40|176861.9|176771.9|176861.4|176771.4|176861.9|176771.9|176861.2|176771.2|5
1725605330000|2024-09-06 06:48:50|176861.3|176771.3|176860.4|176770.4|176861.3|176771.3|176860.4|176770.4|2
1725605340000|2024-09-06 06:49:00|176860.1|176770.1|176860|176770|176860.1|176770.1|176860|176770|2
1725605350000|2024-09-06 06:49:10|176861.1|176771.1|176860.1|176770.1|176861.3|176771.3|176860|176770|5
1725605360000|2024-09-06 06:49:20|176860|176770|176860.1|176770.1|176860.1|176770.1|176859.1|176769.1|5
1725605370000|2024-09-06 06:49:30|176860.3|176770.3|176860.4|176770.4|176860.4|176770.4|176860.3|176770.3|2
1725605380000|2024-09-06 06:49:40|176861.1|176771.1|176861.2|176771.2|176861.2|176771.2|176860.9|176770.9|5
1725605390000|2024-09-06 06:49:50|176861.4|176771.4|176863|176773|176863|176773|176861.4|176771.4|3
1725605400000|2024-09-06 06:50:00|176862.9|176772.9|176862.6|176772.6|176867.4|176777.4|176862.6|176772.6|7
1725605410000|2024-09-06 06:50:10|176862.5|176772.5|176862.6|176772.6|176862.6|176772.6|176861.4|176771.4|6
1725605420000|2024-09-06 06:50:20|176862|176772|176864.4|176774.4|176865.2|176775.2|176862|176772|6
1725605430000|2024-09-06 06:50:30|176864.6|176774.6|176863.7|176773.7|176864.6|176774.6|176862.1|176772.1|5
1725605440000|2024-09-06 06:50:40|176865.4|176775.4|176866.1|176776.1|176866.6|176776.6|176865.4|176775.4|3
1725605450000|2024-09-06 06:50:50|176866.2|176776.2|176863.1|176773.1|176866.5|176776.5|176863.1|176773.1|6
1725605460000|2024-09-06 06:51:00|176861.7|176771.7|176864.4|176774.4|176866.4|176776.4|176861.1|176771.1|7
1725605470000|2024-09-06 06:51:10|176860|176770|176862.7|176772.7|176862.7|176772.7|176857.4|176767.4|4
1725605480000|2024-09-06 06:51:20|176863.8|176773.8|176863.9|176773.9|176863.9|176773.9|176862.7|176772.7|3
1725605490000|2024-09-06 06:51:30|176864.9|176774.9|176865.7|176775.7|176865.7|176775.7|176864.9|176774.9|4
1725605500000|2024-09-06 06:51:40|176866.4|176776.4|176866.5|176776.5|176871.3|176781.3|176865.3|176775.3|7
1725605510000|2024-09-06 06:51:50|176865.4|176775.4|176890.2|176800.2|176890.2|176800.2|176862.3|176772.3|9
1725605520000|2024-09-06 06:52:00|176888.8|176798.8|176891.4|176801.4|176891.4|176801.4|176885.8|176795.8|11
1725605530000|2024-09-06 06:52:10|176891.1|176801.1|176888.2|176798.2|176891.1|176801.1|176888.2|176798.2|7
1725605540000|2024-09-06 06:52:20|176888|176798|176888|176798|176888|176798|176888|176798|1
1725605550000|2024-09-06 06:52:30|176887.3|176797.3|176889.7|176799.7|176889.7|176799.7|176887.3|176797.3|4
1725605560000|2024-09-06 06:52:40|176891.4|176801.4|176905.3|176815.3|176906.6|176816.6|176891.4|176801.4|4
1725605570000|2024-09-06 06:52:50|176905.7|176815.7|176907.8|176817.8|176909.3|176819.3|176905.2|176815.2|7
1725605580000|2024-09-06 06:53:00|176905.5|176815.5|176902|176812|176905.5|176815.5|176900.7|176810.7|8
1725605590000|2024-09-06 06:53:10|176901.4|176811.4|176898|176808|176901.4|176811.4|176898|176808|4
1725605600000|2024-09-06 06:53:20|176897.2|176807.2|176889.5|176799.5|176897.2|176807.2|176889.3|176799.3|4
1725605610000|2024-09-06 06:53:30|176889.4|176799.4|176888.8|176798.8|176892.4|176802.4|176888|176798|8
1725605620000|2024-09-06 06:53:40|176888.7|176798.7|176889.4|176799.4|176889.6|176799.6|176888.7|176798.7|5
1725605630000|2024-09-06 06:53:50|176889.7|176799.7|176891.3|176801.3|176891.5|176801.5|176888.6|176798.6|5
1725605640000|2024-09-06 06:54:00|176890.1|176800.1|176891.1|176801.1|176891.3|176801.3|176890.1|176800.1|3
1725605650000|2024-09-06 06:54:10|176890.6|176800.6|176889.1|176799.1|176890.6|176800.6|176887.3|176797.3|6
1725605660000|2024-09-06 06:54:20|176887.4|176797.4|176891.4|176801.4|176891.4|176801.4|176887|176797|6
1725605670000|2024-09-06 06:54:30|176892.4|176802.4|176893|176803|176893|176803|176892.4|176802.4|3
1725605680000|2024-09-06 06:54:40|176892.6|176802.6|176892.6|176802.6|176892.6|176802.6|176891|176801|4
1725605690000|2024-09-06 06:54:50|176892.3|176802.3|176891.9|176801.9|176892.3|176802.3|176889.2|176799.2|7
1725605700000|2024-09-06 06:55:00|176891.7|176801.7|176901.7|176811.7|176901.7|176811.7|176891.7|176801.7|11
1725605710000|2024-09-06 06:55:10|176900.8|176810.8|176893.5|176803.5|176903.3|176813.3|176882.3|176792.3|8
1725605720000|2024-09-06 06:55:20|176895.3|176805.3|176890.7|176800.7|176895.3|176805.3|176890.7|176800.7|7
1725605730000|2024-09-06 06:55:30|176889.7|176799.7|176888.6|176798.6|176889.7|176799.7|176887.2|176797.2|6
1725605740000|2024-09-06 06:55:40|176891.1|176801.1|176888.4|176798.4|176891.1|176801.1|176888.4|176798.4|2
1725605750000|2024-09-06 06:55:50|176887.5|176797.5|176884.5|176794.5|176890.1|176800.1|176884.5|176794.5|5
1725605760000|2024-09-06 06:56:00|176885.1|176795.1|176874.5|176784.5|176886.7|176796.7|176874.5|176784.5|8
1725605770000|2024-09-06 06:56:10|176873.3|176783.3|176871.7|176781.7|176874.2|176784.2|176871.7|176781.7|4
1725605780000|2024-09-06 06:56:20|176872.4|176782.4|176872.4|176782.4|176872.4|176782.4|176872.4|176782.4|1
1725605790000|2024-09-06 06:56:30|176873.4|176783.4|176893|176803|176893.5|176803.5|176873.4|176783.4|7
1725605800000|2024-09-06 06:56:40|176892.7|176802.7|176898.7|176808.7|176899.9|176809.9|176892.7|176802.7|5
1725605810000|2024-09-06 06:56:50|176895.1|176805.1|176891.3|176801.3|176895.1|176805.1|176890.5|176800.5|5
1725605820000|2024-09-06 06:57:00|176886.8|176796.8|176875.5|176785.5|176886.8|176796.8|176866.3|176776.3|20
1725605830000|2024-09-06 06:57:10|176875.3|176785.3|176875.2|176785.2|176875.3|176785.3|176873.3|176783.3|4
1725605840000|2024-09-06 06:57:20|176873.3|176783.3|176875.4|176785.4|176875.6|176785.6|176869.3|176779.3|13
1725605850000|2024-09-06 06:57:30|176875.1|176785.1|176877.8|176787.8|176880.7|176790.7|176868.2|176778.2|11
1725605860000|2024-09-06 06:57:40|176881.4|176791.4|176871.2|176781.2|176881.4|176791.4|176861|176771|14
1725605870000|2024-09-06 06:57:50|176865.9|176775.9|176864.6|176774.6|176865.9|176775.9|176864.6|176774.6|9
1725605880000|2024-09-06 06:58:00|176864.4|176774.4|176862.7|176772.7|176865.3|176775.3|176862.4|176772.4|6
1725605890000|2024-09-06 06:58:10|176865.5|176775.5|176861.5|176771.5|176865.5|176775.5|176855.6|176765.6|8
1725605900000|2024-09-06 06:58:20|176871.7|176741.7|176868.2|176738.2|176873.6|176743.6|176868.2|176738.2|9
1725605910000|2024-09-06 06:58:30|176848.2|176758.2|176868.5|176778.5|176879.6|176778.8|176848|176738.6|17
1725605920000|2024-09-06 06:58:40|176865.4|176775.4|176860|176770|176865.4|176775.4|176858.2|176768.2|4
1725605930000|2024-09-06 06:58:50|176858.2|176768.2|176858|176768|176860|176770|176858|176768|5
1725605940000|2024-09-06 06:59:00|176860|176770|176853.3|176763.3|176860|176770|176853.3|176763.3|5
1725605950000|2024-09-06 06:59:10|176851.2|176761.2|176868.2|176778.2|176868.2|176778.2|176851|176761|9
1725605960000|2024-09-06 06:59:20|176864.8|176774.8|176852.6|176762.6|176864.8|176774.8|176852.3|176762.3|5
1725605970000|2024-09-06 06:59:30|176862.6|176772.6|176862.6|176772.6|176862.6|176772.6|176862.6|176772.6|1
1725605980000|2024-09-06 06:59:40|176862.5|176772.5|176865.1|176775.1|176865.1|176775.1|176861.8|176771.8|4
1725605990000|2024-09-06 06:59:50|176865.3|176775.3|176865.2|176775.2|176868.3|176778.3|176865.2|176775.2|5
1725606000000|2024-09-06 07:00:00|176868.1|176778.1|176869.7|176779.7|176869.8|176779.8|176857.3|176767.3|26
1725606010000|2024-09-06 07:00:10|176866.8|176776.8|176865.8|176775.8|176869.5|176779.5|176864|176774|13
1725606020000|2024-09-06 07:00:20|176866.5|176776.5|176868|176778|176871.3|176781.3|176866.4|176776.4|9
1725606030000|2024-09-06 07:00:30|176869.9|176779.9|176870.1|176780.1|176870.1|176780.1|176869.9|176779.9|2
1725606040000|2024-09-06 07:00:40|176870.7|176780.7|176869.8|176779.8|176870.7|176780.7|176868.7|176778.7|4
1725606050000|2024-09-06 07:00:50|176868.5|176778.5|176873.5|176783.5|176873.5|176783.5|176865.4|176775.4|11
1725606060000|2024-09-06 07:01:00|176875.2|176785.2|176875.2|176785.2|176875.2|176785.2|176875.2|176785.2|1
1725606070000|2024-09-06 07:01:10|176883.5|176793.5|176887.1|176797.1|176887.1|176797.1|176882.8|176792.8|9
1725606080000|2024-09-06 07:01:20|176886.7|176796.7|176886.2|176796.2|176887.2|176797.2|176886.2|176796.2|6
1725606090000|2024-09-06 07:01:30|176885.3|176795.3|176882.6|176792.6|176886.4|176796.4|176879.7|176789.7|6
1725606100000|2024-09-06 07:01:40|176882.3|176792.3|176882.6|176792.6|176882.8|176792.8|176882.3|176792.3|5
1725606110000|2024-09-06 07:01:50|176882.5|176792.5|176882.1|176792.1|176882.6|176792.6|176879|176789|4
1725606120000|2024-09-06 07:02:00|176880.9|176790.9|176880.7|176790.7|176881.4|176791.4|176877.8|176787.8|11
1725606130000|2024-09-06 07:02:10|176883.3|176793.3|176882.5|176792.5|176885.3|176795.3|176881.5|176791.5|6
1725606140000|2024-09-06 07:02:20|176882.4|176792.4|176889.1|176799.1|176894.5|176804.5|176882.4|176792.4|7
1725606150000|2024-09-06 07:02:30|176888.9|176798.9|176890|176800|176890|176800|176888.9|176798.9|7
1725606160000|2024-09-06 07:02:40|176887|176797|176880.2|176790.2|176888.3|176798.3|176880.2|176790.2|8
1725606170000|2024-09-06 07:02:50|176880|176790|176878.7|176788.7|176880|176790|176878.7|176788.7|4
1725606180000|2024-09-06 07:03:00|176874.3|176784.3|176873.4|176783.4|176874.3|176784.3|176871.4|176781.4|4
1725606190000|2024-09-06 07:03:10|176872.4|176782.4|176881.7|176791.7|176881.9|176791.9|176863.7|176773.7|15
1725606200000|2024-09-06 07:03:20|176881|176791|176879.6|176789.6|176881.2|176791.2|176879.2|176789.2|5
1725606210000|2024-09-06 07:03:30|176879.1|176789.1|176879.8|176789.8|176880.8|176790.8|176878.2|176788.2|5
1725606220000|2024-09-06 07:03:40|176879.7|176789.7|176878.2|176788.2|176879.9|176789.9|176875.5|176785.5|13
1725606230000|2024-09-06 07:03:50|176878|176788|176877.6|176787.6|176878.1|176788.1|176874.9|176784.9|4
1725606240000|2024-09-06 07:04:00|176876.7|176786.7|176878.1|176788.1|176878.1|176788.1|176871.8|176781.8|6
1725606250000|2024-09-06 07:04:10|176875.5|176785.5|176877.5|176787.5|176879.3|176789.3|176875.5|176785.5|6
1725606260000|2024-09-06 07:04:20|176878.6|176788.6|176878.6|176788.6|176878.6|176788.6|176878.6|176788.6|1
1725606270000|2024-09-06 07:04:30|176878.3|176788.3|176887|176797|176887|176797|176875.6|176785.6|10
1725606280000|2024-09-06 07:04:40|176891.2|176801.2|176874.3|176784.3|176891.2|176801.2|176874.3|176784.3|7
1725606290000|2024-09-06 07:04:50|176876.3|176786.3|176879.3|176789.3|176879.3|176789.3|176876.3|176786.3|4
1725606300000|2024-09-06 07:05:00|176879.2|176789.2|176882.2|176792.2|176886.7|176796.7|176879.2|176789.2|10
1725606310000|2024-09-06 07:05:10|176881.3|176791.3|176912.8|176822.8|176912.8|176822.8|176881.3|176791.3|8
1725606320000|2024-09-06 07:05:20|176914.2|176824.2|176913.5|176823.5|176914.2|176824.2|176913.5|176823.5|4
1725606330000|2024-09-06 07:05:30|176913.3|176823.3|176914.5|176824.5|176929.9|176839.9|176913.3|176823.3|13
1725606340000|2024-09-06 07:05:40|176915.8|176825.8|176907.7|176817.7|176915.8|176825.8|176907.7|176817.7|10
1725606350000|2024-09-06 07:05:50|176907.5|176817.5|176911|176821|176911.2|176821.2|176905.6|176815.6|9
1725606360000|2024-09-06 07:06:00|176911.9|176821.9|176917|176827|176917|176827|176911.9|176821.9|3
1725606370000|2024-09-06 07:06:10|176918.5|176828.5|176904.7|176814.7|176930.6|176840.6|176902.2|176812.2|13
1725606380000|2024-09-06 07:06:20|176903.1|176813.1|176904.9|176814.9|176907.9|176817.9|176903.1|176813.1|10
1725606390000|2024-09-06 07:06:30|176902.1|176812.1|176902|176812|176902.2|176812.2|176901|176811|5
1725606400000|2024-09-06 07:06:40|176903.6|176813.6|176903.6|176813.6|176907.4|176817.4|176901.2|176811.2|12
1725606410000|2024-09-06 07:06:50|176905.4|176815.4|176903.2|176813.2|176905.4|176815.4|176903.1|176813.1|4
1725606420000|2024-09-06 07:07:00|176903.1|176813.1|176924.8|176834.8|176924.8|176834.8|176903.1|176813.1|12
1725606430000|2024-09-06 07:07:10|176923.8|176833.8|176928.8|176838.8|176928.8|176838.8|176923.1|176833.1|11
1725606440000|2024-09-06 07:07:20|176928.7|176838.7|176929.6|176839.6|176929.6|176839.6|176928.7|176838.7|3
1725606450000|2024-09-06 07:07:30|176931.1|176841.1|176935.6|176845.6|176938.4|176848.4|176931.1|176841.1|9
1725606460000|2024-09-06 07:07:40|176936.3|176846.3|176939.2|176849.2|176939.2|176849.2|176936.3|176846.3|2
1725606470000|2024-09-06 07:07:50|176940.7|176850.7|176942.4|176852.4|176945.1|176855.1|176940.7|176850.7|6
1725606490000|2024-09-06 07:08:10|176942.6|176852.6|176993|176903|176993|176903|176941.4|176851.4|18
1725606500000|2024-09-06 07:08:20|176993.9|176903.9|176996.1|176906.1|176996.1|176906.1|176993.9|176903.9|3
1725606510000|2024-09-06 07:08:30|176993.9|176903.9|176995.6|176905.6|176995.6|176905.6|176993.3|176903.3|4
1725606520000|2024-09-06 07:08:40|176996.2|176906.2|176998.1|176908.1|176998.2|176908.2|176995.8|176905.8|9
1725606530000|2024-09-06 07:08:50|176998.6|176908.6|176997.7|176907.7|176998.6|176908.6|176993.7|176903.7|9
1725606540000|2024-09-06 07:09:00|176997.4|176907.4|176995.2|176905.2|177007.3|176917.3|176995.1|176905.1|14
1725606550000|2024-09-06 07:09:10|176994.8|176904.8|177002.5|176912.5|177002.8|176912.8|176994.8|176904.8|8
1725606560000|2024-09-06 07:09:20|176998.2|176908.2|176999|176909|177002.9|176912.9|176996.1|176906.1|12
1725606570000|2024-09-06 07:09:30|176997.4|176907.4|177003.6|176913.6|177004.1|176914.1|176997.4|176907.4|16
1725606580000|2024-09-06 07:09:40|177003.2|176913.2|177003.7|176913.7|177003.9|176913.9|177001.6|176911.6|6
1725606590000|2024-09-06 07:09:50|177004.1|176914.1|177005.1|176915.1|177005.1|176915.1|177001.8|176911.8|9
1725606600000|2024-09-06 07:10:00|177004.5|176914.5|177005.1|176915.1|177005.4|176915.4|177002.3|176912.3|6
1725606610000|2024-09-06 07:10:10|177003.7|176913.7|176995.7|176905.7|177003.7|176913.7|176995.7|176905.7|10
1725606620000|2024-09-06 07:10:20|176995.6|176905.6|176995.2|176905.2|176995.6|176905.6|176995.2|176905.2|3
1725606630000|2024-09-06 07:10:30|176993|176903|176993|176903|176994|176904|176993|176903|4
1725606640000|2024-09-06 07:10:40|176994.8|176904.8|176992.7|176902.7|176994.8|176904.8|176992.7|176902.7|6
1725606650000|2024-09-06 07:10:50|176992.8|176902.8|176992.7|176902.7|176994.7|176904.7|176992.6|176902.6|6
1725606660000|2024-09-06 07:11:00|176992.5|176902.5|176991.3|176901.3|176992.6|176902.6|176991.3|176901.3|3
1725606670000|2024-09-06 07:11:10|176992.8|176902.8|176971.9|176881.9|176992.8|176902.8|176971.9|176881.9|8
1725606680000|2024-09-06 07:11:20|176971.7|176881.7|176972.4|176882.4|176973|176883|176971.7|176881.7|6
1725606690000|2024-09-06 07:11:30|176974|176884|176973.8|176883.8|176979.7|176889.7|176973.8|176883.8|6
1725606700000|2024-09-06 07:11:40|176972.1|176882.1|176973.5|176883.5|176974|176884|176972.1|176882.1|4
1725606710000|2024-09-06 07:11:50|176973.6|176883.6|176973|176883|176973.6|176883.6|176971.6|176881.6|5
1725606720000|2024-09-06 07:12:00|176972.9|176882.9|176968.1|176878.1|176972.9|176882.9|176968.1|176878.1|6
1725606730000|2024-09-06 07:12:10|176969.3|176879.3|176976.9|176886.9|176978.1|176888.1|176969.3|176879.3|5
1725606740000|2024-09-06 07:12:20|176977.1|176887.1|176979.1|176889.1|176979.7|176889.7|176976.9|176886.9|6
1725606750000|2024-09-06 07:12:30|176977.9|176887.9|176977|176887|176977.9|176887.9|176976.9|176886.9|3
1725606760000|2024-09-06 07:12:40|176975.4|176885.4|176975.7|176885.7|176976.8|176886.8|176975.4|176885.4|3
1725606770000|2024-09-06 07:12:50|176975.6|176885.6|176986.6|176896.6|176986.6|176896.6|176975.6|176885.6|7
1725606780000|2024-09-06 07:13:00|176995.2|176905.2|176951.7|176861.7|176995.2|176905.2|176951.7|176861.7|14
1725606790000|2024-09-06 07:13:10|176950.7|176860.7|176950.4|176860.4|176950.7|176860.7|176950.4|176860.4|3
1725606810000|2024-09-06 07:13:30|176950.5|176860.5|176951.5|176861.5|176954.7|176864.7|176950.5|176860.5|6
1725606820000|2024-09-06 07:13:40|176952.5|176862.5|176950.9|176860.9|176952.5|176862.5|176950.8|176860.8|3
1725606830000|2024-09-06 07:13:50|176949.8|176859.8|176950.6|176860.6|176950.9|176860.9|176949.8|176859.8|4
1725606840000|2024-09-06 07:14:00|176952.3|176862.3|176971.9|176881.9|176971.9|176881.9|176952.3|176862.3|8
1725606850000|2024-09-06 07:14:10|176970.7|176880.7|176996.8|176906.8|176996.8|176906.8|176970.7|176880.7|8
1725606860000|2024-09-06 07:14:20|176998.2|176908.2|176995.7|176905.7|176999.1|176909.1|176991.7|176901.7|16
1725606870000|2024-09-06 07:14:30|176996.3|176906.3|176993.9|176903.9|176996.3|176906.3|176993.9|176903.9|6
1725606880000|2024-09-06 07:14:40|176996.2|176906.2|176994.1|176904.1|176996.9|176906.9|176993.2|176903.2|6
1725606890000|2024-09-06 07:14:50|176995|176905|177002.6|176912.6|177004.4|176914.4|176995|176905|11
1725606900000|2024-09-06 07:15:00|177017.9|176927.9|177118.1|177028.1|177118.1|177028.1|177017.9|176927.9|11
1725606910000|2024-09-06 07:15:10|177116.3|177026.3|177127.3|177037.3|177127.3|177037.3|177116.3|177026.3|23
1725606920000|2024-09-06 07:15:20|177126.9|177036.9|177127|177037|177132.1|177042.1|177121.1|177031.1|17
1725606930000|2024-09-06 07:15:30|177123.4|177033.4|177133.6|177043.6|177134.1|177044.1|177123.4|177033.4|15
1725606940000|2024-09-06 07:15:40|177130.7|177040.7|177133.9|177043.9|177136.7|177046.7|177130.7|177040.7|4
1725606950000|2024-09-06 07:15:50|177133.4|177043.4|177139.3|177049.3|177139.3|177049.3|177126.7|177036.7|13
1725606960000|2024-09-06 07:16:00|177132.9|177042.9|177135|177045|177136.4|177046.4|177132.6|177042.6|7
1725606970000|2024-09-06 07:16:10|177137.6|177047.6|177131|177041|177137.6|177047.6|177131|177041|6
1725606980000|2024-09-06 07:16:20|177123.9|177033.9|177138.5|177048.5|177138.5|177048.5|177120.8|177030.8|14
1725606990000|2024-09-06 07:16:30|177138.7|177048.7|177144.3|177054.3|177144.3|177054.3|177132|177042|10
1725607000000|2024-09-06 07:16:40|177144.1|177054.1|177145|177055|177147.7|177057.7|177144.1|177054.1|7
1725607010000|2024-09-06 07:16:50|177145.2|177055.2|177147|177057|177147|177057|177145.2|177055.2|3
1725607020000|2024-09-06 07:17:00|177146.5|177056.5|177138.3|177048.3|177146.6|177056.6|177107.7|177017.7|19
1725607030000|2024-09-06 07:17:10|177138.1|177048.1|177130.1|177040.1|177138.1|177048.1|177130.1|177040.1|5
1725607040000|2024-09-06 07:17:20|177127.7|177037.7|177136|177046|177136|177046|177127.7|177037.7|9
1725607050000|2024-09-06 07:17:30|177133.7|177043.7|177206.7|177116.7|177235.3|177145.3|177133.7|177043.7|33
1725607060000|2024-09-06 07:17:40|177199.2|177109.2|177193.4|177103.4|177202|177112|177187.4|177097.4|22
1725607070000|2024-09-06 07:17:50|177198.9|177108.9|177176.1|177086.1|177203.2|177113.2|177176.1|177086.1|19
1725607080000|2024-09-06 07:18:00|177175.5|177085.5|177198.7|177108.7|177198.7|177108.7|177175.5|177085.5|15
1725607090000|2024-09-06 07:18:10|177200.5|177110.5|177194.3|177104.3|177201.5|177111.5|177194.3|177104.3|11
1725607100000|2024-09-06 07:18:20|177195.7|177105.7|177195.9|177105.9|177197.6|177107.6|177194.3|177104.3|12
1725607110000|2024-09-06 07:18:30|177199.2|177109.2|177201.9|177111.9|177201.9|177111.9|177197.3|177107.3|11
1725607120000|2024-09-06 07:18:40|177200.4|177110.4|177211.6|177121.6|177211.6|177121.6|177200.4|177110.4|6
1725607130000|2024-09-06 07:18:50|177209.4|177119.4|177192.2|177102.2|177209.4|177119.4|177191|177101|8
1725607140000|2024-09-06 07:19:00|177188.9|177098.9|177204.7|177114.7|177205.7|177115.7|177188.9|177098.9|20
1725607150000|2024-09-06 07:19:10|177202.4|177112.4|177206.1|177116.1|177208.7|177118.7|177199.3|177109.3|19
1725607160000|2024-09-06 07:19:20|177209.1|177119.1|177208.7|177118.7|177214.2|177124.2|177205.5|177115.5|12
1725607170000|2024-09-06 07:19:30|177207.2|177117.2|177192.7|177102.7|177208.2|177118.2|177192.7|177102.7|15
1725607180000|2024-09-06 07:19:40|177195.1|177105.1|177198.5|177108.5|177202.7|177112.7|177195.1|177105.1|10
1725607190000|2024-09-06 07:19:50|177198.7|177108.7|177195.4|177105.4|177201.1|177111.1|177193.5|177103.5|15
1725607200000|2024-09-06 07:20:00|177194.9|177104.9|177221.7|177131.7|177225.1|177135.1|177194.9|177104.9|16
1725607210000|2024-09-06 07:20:10|177219.4|177129.4|177218|177128|177219.4|177129.4|177215.9|177125.9|10
1725607220000|2024-09-06 07:20:20|177219.9|177129.9|177217.7|177127.7|177220.3|177130.3|177217.7|177127.7|8
1725607230000|2024-09-06 07:20:30|177216.9|177126.9|177198.8|177108.8|177216.9|177126.9|177198|177108|9
1725607240000|2024-09-06 07:20:40|177197.9|177107.9|177195.2|177105.2|177199.4|177109.4|177195.2|177105.2|7
1725607250000|2024-09-06 07:20:50|177193.7|177103.7|177173.8|177083.8|177195.9|177105.9|177173.8|177083.8|9
1725607260000|2024-09-06 07:21:00|177174.1|177084.1|177198.1|177108.1|177198.1|177108.1|177173.1|177083.1|12
1725607270000|2024-09-06 07:21:10|177195.9|177105.9|177197.4|177107.4|177197.4|177107.4|177195.8|177105.8|8
1725607280000|2024-09-06 07:21:20|177196.5|177106.5|177205.3|177115.3|177206.2|177116.2|177192.7|177102.7|8
1725607290000|2024-09-06 07:21:30|177204.8|177114.8|177156.2|177066.2|177204.8|177114.8|177148.5|177058.5|12
1725607300000|2024-09-06 07:21:40|177155.1|177065.1|177156.5|177066.5|177157|177067|177137.6|177047.6|12
1725607310000|2024-09-06 07:21:50|177157.5|177067.5|177164.6|177074.6|177166.2|177076.2|177157.5|177067.5|16
1725607320000|2024-09-06 07:22:00|177164.3|177074.3|177205.4|177115.4|177212.3|177122.3|177164.3|177074.3|10
1725607330000|2024-09-06 07:22:10|177187.8|177097.8|177193.1|177103.1|177195.6|177105.6|177185.5|177095.5|22
1725607340000|2024-09-06 07:22:20|177192.8|177102.8|177195.5|177105.5|177196.4|177106.4|177191.7|177101.7|11
1725607350000|2024-09-06 07:22:30|177196|177106|177191.1|177101.1|177197.3|177107.3|177188.6|177098.6|16
1725607360000|2024-09-06 07:22:40|177191.9|177101.9|177174.9|177084.9|177193.6|177103.6|177174.9|177084.9|8
1725607370000|2024-09-06 07:22:50|177176.7|177086.7|177174.6|177084.6|177176.8|177086.8|177174.6|177084.6|8
1725607380000|2024-09-06 07:23:00|177174.4|177084.4|177189.9|177099.9|177190.1|177100.1|177174.4|177084.4|15
1725607390000|2024-09-06 07:23:10|177190.9|177100.9|177182.4|177092.4|177191.6|177101.6|177174.5|177084.5|13
1725607400000|2024-09-06 07:23:20|177182.7|177092.7|177171.9|177081.9|177183.6|177093.6|177165.1|177075.1|10
1725607410000|2024-09-06 07:23:30|177169.7|177079.7|177169.4|177079.4|177172.3|177082.3|177168.5|177078.5|11
1725607420000|2024-09-06 07:23:40|177168.4|177078.4|177137|177047|177168.4|177078.4|177137|177047|12
1725607430000|2024-09-06 07:23:50|177138.3|177048.3|177069|176979|177138.3|177048.3|177067.1|176977.1|19
1725607440000|2024-09-06 07:24:00|177068.6|176978.6|177012.9|176922.9|177068.6|176978.6|177007.6|176917.6|24
1725607450000|2024-09-06 07:24:10|177010.8|176920.8|177021.7|176931.7|177022.9|176932.9|177010.8|176920.8|11
1725607460000|2024-09-06 07:24:20|177013.7|176923.7|177035.9|176905.9|177035.9|176941.7|177010.3|176905.6|15
1725607470000|2024-09-06 07:24:30|177035.2|176905.2|177057|176927|177059.5|176929.5|177035.2|176905.2|7
1725607480000|2024-09-06 07:24:40|177055.9|176925.9|177023.7|176893.7|177055.9|176925.9|177023.5|176893.5|21
1725607490000|2024-09-06 07:24:50|177039.4|176909.4|177042.1|176912.1|177045.3|176915.3|177039.4|176909.4|10
1725607500000|2024-09-06 07:25:00|177041.3|176911.3|177037.9|176907.9|177042.7|176912.7|177037.1|176907.1|8
1725607510000|2024-09-06 07:25:10|177039.8|176909.8|177041.4|176911.4|177041.7|176911.7|177037.1|176907.1|6
1725607520000|2024-09-06 07:25:20|177017.1|176927.1|177005|176915|177017.3|176927.3|177000.4|176910.4|13
1725607530000|2024-09-06 07:25:30|177005.8|176915.8|177001.7|176911.7|177005.8|176915.8|177001.5|176911.5|7
1725607540000|2024-09-06 07:25:40|177000.4|176910.4|177001.2|176911.2|177001.2|176911.2|176997.1|176907.1|7
1725607550000|2024-09-06 07:25:50|177001|176911|176997.3|176907.3|177001|176911|176991.4|176901.4|5
1725607560000|2024-09-06 07:26:00|176998.1|176908.1|176993.7|176903.7|176998.2|176908.2|176990.5|176900.5|12
1725607570000|2024-09-06 07:26:10|176997.8|176867.8|176990.2|176900.2|177009.6|176900.3|176989.3|176862.8|13
1725607580000|2024-09-06 07:26:20|176990.3|176900.3|176986.4|176896.4|176993.9|176903.9|176986.3|176896.3|13
1725607590000|2024-09-06 07:26:30|176985.3|176895.3|176988.1|176898.1|176988.1|176898.1|176955.7|176865.7|15
1725607600000|2024-09-06 07:26:40|176990.5|176900.5|176995.5|176905.5|176996.4|176906.4|176990.5|176900.5|14
1725607610000|2024-09-06 07:26:50|176994.9|176904.9|176995.6|176905.6|176995.6|176905.6|176992.6|176902.6|6
1725607620000|2024-09-06 07:27:00|176998.7|176908.7|177057.8|176927.8|177066.7|176936.7|176998.7|176890.6|16
1725607630000|2024-09-06 07:27:10|177056|176926|177059.5|176929.5|177059.5|176929.5|177050.5|176920.5|25
1725607640000|2024-09-06 07:27:20|177059|176929|177053.2|176923.2|177059|176929|177046.5|176916.5|15
1725607650000|2024-09-06 07:27:30|177053.3|176923.3|177050.4|176920.4|177054.1|176924.1|177050.4|176920.4|12
1725607660000|2024-09-06 07:27:40|177050.5|176920.5|177054|176924|177054.2|176924.2|177050.3|176920.3|12
1725607670000|2024-09-06 07:27:50|177052.9|176922.9|177025.3|176895.3|177053.8|176933.9|177019.2|176889.2|11
1725607680000|2024-09-06 07:28:00|177027.2|176897.2|177034.7|176944.7|177054.4|176944.7|177026.3|176896.3|9
1725607690000|2024-09-06 07:28:10|177034.6|176944.6|177025.3|176935.3|177038.1|176948.1|177025.3|176935.3|9
1725607700000|2024-09-06 07:28:20|177022.9|176932.9|177016.7|176926.7|177023.3|176933.3|177016.5|176926.5|7
1725607710000|2024-09-06 07:28:30|177017.2|176927.2|177015.4|176925.4|177017.2|176927.2|177015|176925|5
1725607720000|2024-09-06 07:28:40|177015.6|176925.6|177015.4|176925.4|177015.6|176925.6|177015.4|176925.4|4
1725607730000|2024-09-06 07:28:50|177006.1|176916.1|177004.3|176914.3|177008.9|176918.9|177004.3|176914.3|6
1725607740000|2024-09-06 07:29:00|177006.9|176916.9|177008.1|176918.1|177011.5|176921.5|177001.1|176911.1|9
1725607750000|2024-09-06 07:29:10|177008.4|176918.4|177011.9|176921.9|177015|176925|177008|176918|10
1725607760000|2024-09-06 07:29:20|177007.8|176917.8|177011.1|176921.1|177012.1|176922.1|177007.6|176917.6|5
1725607770000|2024-09-06 07:29:30|177000.7|176910.7|177000.7|176910.7|177000.7|176910.7|177000.7|176910.7|1
1725607780000|2024-09-06 07:29:40|177000.8|176910.8|177000.7|176910.7|177000.8|176910.8|177000.7|176910.7|2
1725607790000|2024-09-06 07:29:50|177000.8|176910.8|176951.5|176861.5|177009.9|176919.9|176950.2|176860.2|11
1725607800000|2024-09-06 07:30:00|176953.8|176863.8|176943.6|176853.6|176967.2|176877.2|176940.9|176850.9|19
1725607810000|2024-09-06 07:30:10|176939.9|176849.9|176962.5|176872.5|176962.5|176872.5|176939.9|176849.9|17
1725607820000|2024-09-06 07:30:20|176961.5|176871.5|176971.4|176881.4|176972|176882|176961.5|176871.5|8
1725607830000|2024-09-06 07:30:30|176975.1|176885.1|177015.4|176925.4|177021.4|176931.4|176975.1|176885.1|17
1725607840000|2024-09-06 07:30:40|177015.5|176925.5|177020.5|176930.5|177020.5|176930.5|177015.5|176925.5|3
1725607850000|2024-09-06 07:30:50|177016.4|176926.4|177030.9|176940.9|177032.8|176942.8|177016.4|176926.4|8
1725607860000|2024-09-06 07:31:00|177031.7|176941.7|177039.1|176949.1|177039.1|176949.1|177031.7|176941.7|4
1725607870000|2024-09-06 07:31:10|177039.2|176949.2|177042.4|176952.4|177042.4|176952.4|177039.2|176949.2|4
1725607880000|2024-09-06 07:31:20|177040.3|176950.3|177041.6|176951.6|177041.6|176951.6|177037.2|176947.2|10
1725607890000|2024-09-06 07:31:30|177041.5|176951.5|177042.3|176952.3|177042.3|176952.3|177041.5|176951.5|2
1725607900000|2024-09-06 07:31:40|177042.7|176952.7|177109|177019|177109|177019|177042.7|176952.7|23
1725607910000|2024-09-06 07:31:50|177111.1|177021.1|177122.4|177032.4|177124.6|177034.6|177098.8|177008.8|12
1725607920000|2024-09-06 07:32:00|177120.6|177030.6|177121.5|177031.5|177122.6|177032.6|177120.6|177030.6|4
1725607930000|2024-09-06 07:32:10|177123.6|177033.6|177122.7|177032.7|177123.6|177033.6|177120.9|177030.9|6
1725607940000|2024-09-06 07:32:20|177129.3|177039.3|177123.2|177033.2|177129.3|177039.3|177123.2|177033.2|7
1725607950000|2024-09-06 07:32:30|177123.1|177033.1|177122.8|177032.8|177123.6|177033.6|177121.3|177031.3|5
1725607960000|2024-09-06 07:32:40|177124.1|177034.1|177136.1|177046.1|177136.1|177046.1|177124.1|177034.1|11
1725607970000|2024-09-06 07:32:50|177126.1|177036.1|177126.8|177036.8|177128.2|177038.2|177123.7|177033.7|5
1725607980000|2024-09-06 07:33:00|177126.4|177036.4|177126.5|177036.5|177126.7|177036.7|177123.9|177033.9|8
1725607990000|2024-09-06 07:33:10|177128|177038|177131.5|177041.5|177131.5|177041.5|177128|177038|6
1725608000000|2024-09-06 07:33:20|177128.3|177038.3|177130.4|177040.4|177130.4|177040.4|177128.3|177038.3|3
1725608010000|2024-09-06 07:33:30|177128.7|177038.7|177126|177036|177128.7|177038.7|177122.9|177032.9|6
1725608020000|2024-09-06 07:33:40|177126.8|177036.8|177127.4|177037.4|177127.4|177037.4|177122.1|177032.1|5
1725608030000|2024-09-06 07:33:50|177128.7|177038.7|177129.4|177039.4|177129.4|177039.4|177126.2|177036.2|5
1725608040000|2024-09-06 07:34:00|177129.2|177039.2|177118.3|177028.3|177129.2|177039.2|177117.2|177027.2|9
1725608050000|2024-09-06 07:34:10|177117.2|177027.2|177084.8|176994.8|177117.2|177027.2|177069.4|176979.4|5
1725608060000|2024-09-06 07:34:20|177085.6|176995.6|177105.1|177015.1|177105.1|177015.1|177083.6|176993.6|10
1725608070000|2024-09-06 07:34:30|177104.9|177014.9|177102.5|177012.5|177104.9|177014.9|177102.5|177012.5|4
1725608080000|2024-09-06 07:34:40|177099|177009|177097.8|177007.8|177099|177009|177095.8|177005.8|3
1725608090000|2024-09-06 07:34:50|177100.2|177010.2|177108.2|177018.2|177113.9|177023.9|177100.2|177010.2|9
1725608100000|2024-09-06 07:35:00|177107.5|177017.5|177095|177005|177107.5|177017.5|177095|177005|9
1725608110000|2024-09-06 07:35:10|177094.5|177004.5|177098.1|177008.1|177098.1|177008.1|177093.6|177003.6|10
1725608120000|2024-09-06 07:35:20|177099|177009|177097.2|177007.2|177100.2|177010.2|177097.2|177007.2|14
1725608130000|2024-09-06 07:35:30|177097.8|177007.8|177108.9|177018.9|177112.2|177022.2|177097.8|177007.8|10
1725608140000|2024-09-06 07:35:40|177110|177020|177109.7|177019.7|177110|177020|177107.9|177017.9|5
1725608150000|2024-09-06 07:35:50|177109.1|177019.1|177118.2|177028.2|177120.3|177030.3|177109.1|177019.1|9
1725608160000|2024-09-06 07:36:00|177118.3|177028.3|177138.4|177048.4|177140.5|177050.5|177115.5|177025.5|10
1725608170000|2024-09-06 07:36:10|177138.6|177048.6|177038.2|176948.2|177141.1|177051.1|177037.2|176947.2|11
1725608180000|2024-09-06 07:36:20|177040.1|176950.1|177036.7|176946.7|177040.1|176950.1|177036.7|176946.7|10
1725608190000|2024-09-06 07:36:30|177039.5|176949.5|177047.9|176957.9|177048.6|176958.6|177039.5|176949.5|7
1725608200000|2024-09-06 07:36:40|177047.4|176957.4|177074.7|176984.7|177074.7|176984.7|177047.1|176957.1|6
1725608210000|2024-09-06 07:36:50|177076.2|176986.2|177075.4|176985.4|177076.2|176986.2|177075.4|176985.4|2
1725608220000|2024-09-06 07:37:00|177073.5|176983.5|177072.7|176982.7|177073.5|176983.5|177071.8|176981.8|4
1725608230000|2024-09-06 07:37:10|177074|176984|177074|176984|177075.1|176985.1|177072.3|176982.3|9
1725608240000|2024-09-06 07:37:20|177075.7|176985.7|177091.5|177001.5|177091.5|177001.5|177075.7|176985.7|3
1725608250000|2024-09-06 07:37:30|177091.9|177001.9|177091.8|177001.8|177092.8|177002.8|177091.5|177001.5|6
1725608260000|2024-09-06 07:37:40|177092.2|177002.2|177099.5|177009.5|177101.7|177011.7|177092.1|177002.1|7
1725608270000|2024-09-06 07:37:50|177100.8|177010.8|177100.7|177010.7|177100.8|177010.8|177100.7|177010.7|2
1725608280000|2024-09-06 07:38:00|177100.8|177010.8|177110.1|177020.1|177118.9|177028.9|177100.8|177010.8|10
1725608290000|2024-09-06 07:38:10|177110|177020|177095.7|177005.7|177119.7|177029.7|177093.3|177003.3|11
1725608300000|2024-09-06 07:38:20|177095|177005|177089|176999|177095.6|177005.6|177081.3|176991.3|13
1725608310000|2024-09-06 07:38:30|177088.7|176998.7|177090.5|177000.5|177090.7|177000.7|177083.3|176993.3|17
1725608320000|2024-09-06 07:38:40|177093.6|177003.6|177094.6|177004.6|177094.6|177004.6|177088.4|176998.4|5
1725608330000|2024-09-06 07:38:50|177092.2|177002.2|177092.9|177002.9|177092.9|177002.9|177092.2|177002.2|2
1725608340000|2024-09-06 07:39:00|177095.9|177005.9|177095.4|177005.4|177098.7|177008.7|177093.3|177003.3|6
1725608350000|2024-09-06 07:39:10|177095.9|177005.9|177094.9|177004.9|177097.9|177007.9|177094.1|177004.1|8
1725608360000|2024-09-06 07:39:20|177104.7|177014.7|177127.8|177037.8|177133|177043|177099.8|177009.8|10
1725608370000|2024-09-06 07:39:30|177126.5|177036.5|177123.2|177033.2|177130|177040|177123.2|177033.2|9
1725608380000|2024-09-06 07:39:40|177124.9|177034.9|177125.7|177035.7|177125.8|177035.8|177122.2|177032.2|10
1725608390000|2024-09-06 07:39:50|177123.2|177033.2|177117.4|177027.4|177123.3|177033.3|177109.7|177019.7|8
1725608400000|2024-09-06 07:40:00|177115.5|177025.5|177121.2|177031.2|177122.2|177032.2|177115.4|177025.4|11
1725608410000|2024-09-06 07:40:10|177120.4|177030.4|177113.6|177023.6|177120.4|177030.4|177113.6|177023.6|13
1725608420000|2024-09-06 07:40:20|177114.4|177024.4|177133.1|177043.1|177134.7|177044.7|177113.6|177023.6|10
1725608430000|2024-09-06 07:40:30|177134.6|177044.6|177133.4|177043.4|177134.6|177044.6|177132.1|177042.1|7
1725608440000|2024-09-06 07:40:40|177133.7|177043.7|177136.4|177046.4|177136.4|177046.4|177131.8|177041.8|8
1725608450000|2024-09-06 07:40:50|177133.8|177043.8|177136.2|177046.2|177136.2|177046.2|177133.8|177043.8|2
1725608460000|2024-09-06 07:41:00|177129.8|177039.8|177126.1|177036.1|177134.3|177044.3|177126|177036|12
1725608470000|2024-09-06 07:41:10|177125.7|177035.7|177120.6|177030.6|177125.7|177035.7|177120.6|177030.6|5
1725608480000|2024-09-06 07:41:20|177120.5|177030.5|177120.4|177030.4|177120.5|177030.5|177120.4|177030.4|2
1725608490000|2024-09-06 07:41:30|177120.3|177030.3|177126.2|177036.2|177126.2|177036.2|177120.3|177030.3|3
1725608500000|2024-09-06 07:41:40|177127.7|177037.7|177120.2|177030.2|177127.7|177037.7|177119.8|177029.8|8
1725608510000|2024-09-06 07:41:50|177119.9|177029.9|177119.9|177029.9|177119.9|177029.9|177119.9|177029.9|1
1725608520000|2024-09-06 07:42:00|177120|177030|177119.7|177029.7|177120|177030|177119.7|177029.7|2
1725608530000|2024-09-06 07:42:10|177123.3|177033.3|177122.9|177032.9|177126.4|177036.4|177122.5|177032.5|10
1725608540000|2024-09-06 07:42:20|177121.3|177031.3|177121.2|177031.2|177121.3|177031.3|177121.2|177031.2|2
1725608550000|2024-09-06 07:42:30|177123.5|177033.5|177125.2|177035.2|177125.5|177035.5|177123.5|177033.5|8
1725608560000|2024-09-06 07:42:40|177123.7|177033.7|177123.1|177033.1|177124.9|177034.9|177121|177031|9
1725608570000|2024-09-06 07:42:50|177122.2|177032.2|177119.1|177029.1|177122.2|177032.2|177116.3|177026.3|6
1725608580000|2024-09-06 07:43:00|177116.3|177026.3|177116.6|177026.6|177117.3|177027.3|177114.5|177024.5|6
1725608590000|2024-09-06 07:43:10|177118.8|177028.8|177108.9|177018.9|177118.8|177028.8|177108.9|177018.9|5
1725608600000|2024-09-06 07:43:20|177107.4|177017.4|177054.4|176964.4|177107.4|177017.4|177052.2|176962.2|7
1725608610000|2024-09-06 07:43:30|177051.8|176961.8|177049.8|176959.8|177053.5|176963.5|177045.9|176955.9|10
1725608620000|2024-09-06 07:43:40|177047.9|176957.9|177050.6|176960.6|177050.6|176960.6|177047.9|176957.9|5
1725608630000|2024-09-06 07:43:50|177055.1|176965.1|177049.8|176959.8|177055.1|176965.1|177049.4|176959.4|4
1725608640000|2024-09-06 07:44:00|177049.9|176959.9|177051.5|176961.5|177051.5|176961.5|177048.8|176958.8|5
1725608650000|2024-09-06 07:44:10|177048.4|176958.4|177047|176957|177050|176960|177047|176957|6
1725608660000|2024-09-06 07:44:20|177047.4|176957.4|177035.2|176945.2|177047.4|176957.4|177035.2|176945.2|4
1725608670000|2024-09-06 07:44:30|177036.5|176946.5|177044.4|176954.4|177044.4|176954.4|177036.5|176946.5|3
1725608690000|2024-09-06 07:44:50|177042.8|176952.8|177113.2|177023.2|177113.2|177023.2|177042.8|176952.8|18
1725608700000|2024-09-06 07:45:00|177111.4|177021.4|177113.6|177023.6|177113.6|177023.6|177111.4|177021.4|5
1725608710000|2024-09-06 07:45:10|177113.3|177023.3|177116.6|177026.6|177117|177027|177113.3|177023.3|9
1725608720000|2024-09-06 07:45:20|177116.9|177026.9|177116|177026|177117.5|177027.5|177116|177026|6
1725608730000|2024-09-06 07:45:30|177115.9|177025.9|177116|177026|177116|177026|177115.9|177025.9|2
1725608740000|2024-09-06 07:45:40|177116.1|177026.1|177116.3|177026.3|177116.3|177026.3|177115.9|177025.9|5
1725608750000|2024-09-06 07:45:50|177097.8|177007.8|177097.4|177007.4|177098.3|177008.3|177095.3|177005.3|8
1725608760000|2024-09-06 07:46:00|177097.3|177007.3|177097.2|177007.2|177097.3|177007.3|177097.2|177007.2|2
1725608770000|2024-09-06 07:46:10|177097.9|177007.9|177111.2|177021.2|177113.2|177023.2|177093.4|177003.4|10
1725608780000|2024-09-06 07:46:20|177109.8|177019.8|177092.4|177002.4|177109.8|177019.8|177091.8|177001.8|10
1725608790000|2024-09-06 07:46:30|177092.3|177002.3|177093.6|177003.6|177099.7|177009.7|177092.3|177002.3|8
1725608800000|2024-09-06 07:46:40|177097|177007|177094.7|177004.7|177097|177007|177092.2|177002.2|20
1725608810000|2024-09-06 07:46:50|177096.5|177006.5|177096.1|177006.1|177099.5|177009.5|177092.2|177002.2|12
1725608820000|2024-09-06 07:47:00|177095.9|177005.9|177096.6|177006.6|177098.6|177008.6|177093|177003|9
1725608830000|2024-09-06 07:47:10|177095.5|177005.5|177096.2|177006.2|177096.2|177006.2|177095.2|177005.2|6
1725608840000|2024-09-06 07:47:20|177098.7|177008.7|177098.4|177008.4|177099.2|177009.2|177096.9|177006.9|9
1725608850000|2024-09-06 07:47:30|177098.2|177008.2|177116.8|177026.8|177118.5|177028.5|177098.2|177008.2|6
1725608860000|2024-09-06 07:47:40|177116.1|177026.1|177120.6|177030.6|177122.1|177032.1|177116.1|177026.1|6
1725608870000|2024-09-06 07:47:50|177120.7|177030.7|177116.2|177026.2|177120.7|177030.7|177116.2|177026.2|3
1725608880000|2024-09-06 07:48:00|177116.1|177026.1|177116.1|177026.1|177116.2|177026.2|177116.1|177026.1|3
1725608890000|2024-09-06 07:48:10|177115|177025|177098.9|177008.9|177115|177025|177096.4|177006.4|8
1725608900000|2024-09-06 07:48:20|177098.7|177008.7|177090.7|177000.7|177098.7|177008.7|177086.4|176996.4|8
1725608910000|2024-09-06 07:48:30|177090.8|177000.8|177068.4|176978.4|177095.4|177005.4|177068.4|176978.4|10
1725608920000|2024-09-06 07:48:40|177068.1|176978.1|176977.1|176887.1|177071.8|176981.8|176977.1|176887.1|10
1725608930000|2024-09-06 07:48:50|176961.7|176871.7|176919.7|176829.7|176961.7|176871.7|176919.7|176829.7|25
1725608940000|2024-09-06 07:49:00|176895.5|176805.5|176889.9|176799.9|176895.5|176805.5|176882.1|176792.1|15
1725608950000|2024-09-06 07:49:10|176889.6|176799.6|176880.1|176790.1|176892.4|176802.4|176880.1|176790.1|16
1725608960000|2024-09-06 07:49:20|176881.1|176791.1|176932.1|176842.1|176932.1|176842.1|176881.1|176791.1|15
1725608970000|2024-09-06 07:49:30|176933.7|176843.7|176922.5|176832.5|176934.2|176844.2|176919.2|176829.2|5
1725608980000|2024-09-06 07:49:40|176924.3|176834.3|176918.8|176828.8|176924.9|176834.9|176916.8|176826.8|12
1725608990000|2024-09-06 07:49:50|176922.6|176832.6|176920.1|176830.1|176932.5|176842.5|176913.6|176823.6|19
1725609000000|2024-09-06 07:50:00|176918|176828|176916.8|176826.8|176918|176828|176912.2|176822.2|12
1725609010000|2024-09-06 07:50:10|176913.5|176823.5|176912.8|176822.8|176924|176834|176902.9|176812.9|14
1725609020000|2024-09-06 07:50:20|176914.3|176824.3|176918.6|176828.6|176929.1|176839.1|176914.3|176824.3|10
1725609030000|2024-09-06 07:50:30|176920|176830|176924|176834|176927.9|176837.9|176915.7|176825.7|12
1725609040000|2024-09-06 07:50:40|176930|176840|176947.8|176857.8|176949.6|176859.6|176930|176840|16
1725609050000|2024-09-06 07:50:50|176951.7|176861.7|176944.3|176854.3|176951.7|176861.7|176941.7|176851.7|7
1725609060000|2024-09-06 07:51:00|176944.4|176854.4|176946.2|176856.2|176951.8|176861.8|176943.2|176853.2|13
1725609070000|2024-09-06 07:51:10|176944|176854|176969.8|176879.8|176976.8|176886.8|176944|176854|12
1725609080000|2024-09-06 07:51:20|176970.3|176880.3|176982.3|176892.3|176982.3|176892.3|176967.3|176877.3|13
1725609090000|2024-09-06 07:51:30|176984.2|176894.2|176983|176893|176990.6|176900.6|176981|176891|16
1725609100000|2024-09-06 07:51:40|176981.2|176891.2|176972.3|176882.3|176981.5|176891.5|176970.1|176880.1|9
1725609110000|2024-09-06 07:51:50|176972.1|176882.1|176968.1|176878.1|176972.1|176882.1|176967.1|176877.1|10
1725609120000|2024-09-06 07:52:00|176966.2|176876.2|176959.4|176869.4|176966.2|176876.2|176959.4|176869.4|10
1725609130000|2024-09-06 07:52:10|176960.6|176870.6|176969.5|176879.5|176969.5|176879.5|176960.6|176870.6|5
1725609140000|2024-09-06 07:52:20|176969.6|176879.6|176992.6|176902.6|176993.7|176903.7|176969.6|176879.6|8
1725609150000|2024-09-06 07:52:30|176996|176906|176991.9|176901.9|177012.6|176922.6|176986.1|176896.1|11
1725609160000|2024-09-06 07:52:40|176995.1|176905.1|176989.4|176899.4|176995.3|176905.3|176987.6|176897.6|10
1725609170000|2024-09-06 07:52:50|176989.3|176899.3|177071.5|176981.5|177076.4|176986.4|176985.3|176895.3|14
1725609180000|2024-09-06 07:53:00|177070.4|176980.4|177099.3|177009.3|177099.3|177009.3|177063.1|176973.1|16
1725609190000|2024-09-06 07:53:10|177096.9|177006.9|177099.7|177009.7|177111.7|177021.7|177091.5|177001.5|21
1725609200000|2024-09-06 07:53:20|177101.2|177011.2|177099.7|177009.7|177113.3|177023.3|177097.8|177007.8|19
1725609210000|2024-09-06 07:53:30|177098.5|177008.5|177099.6|177009.6|177100.1|177010.1|177094.7|177004.7|8
1725609220000|2024-09-06 07:53:40|177101|177011|177097.1|177007.1|177101.4|177011.4|177093.9|177003.9|7
1725609230000|2024-09-06 07:53:50|177100.4|177010.4|177137.6|177047.6|177138.6|177048.6|177100.2|177010.2|10
1725609240000|2024-09-06 07:54:00|177127.4|177037.4|177109.7|177019.7|177127.4|177037.4|177102.8|177012.8|7
1725609250000|2024-09-06 07:54:10|177107.5|177017.5|177112.4|177022.4|177112.4|177022.4|177107.5|177017.5|4
1725609260000|2024-09-06 07:54:20|177111.3|177021.3|177108.8|177018.8|177111.3|177021.3|177106.5|177016.5|6
1725609270000|2024-09-06 07:54:30|177108.7|177018.7|177107.8|177017.8|177109.8|177019.8|177107.8|177017.8|4
1725609280000|2024-09-06 07:54:40|177108.4|177018.4|177120.6|177030.6|177120.6|177030.6|177108.4|177018.4|6
1725609290000|2024-09-06 07:54:50|177119.2|177029.2|177119.8|177029.8|177119.8|177029.8|177118|177028|4
1725609300000|2024-09-06 07:55:00|177116.6|177026.6|177121.8|177031.8|177121.8|177031.8|177110.2|177020.2|12
1725609310000|2024-09-06 07:55:10|177118.5|177028.5|177120.2|177030.2|177120.2|177030.2|177118.5|177028.5|5
1725609320000|2024-09-06 07:55:20|177121.2|177031.2|177129|177039|177129|177039|177120.2|177030.2|7
1725609330000|2024-09-06 07:55:30|177128.5|177038.5|177111.1|177021.1|177131|177041|177107.8|177017.8|10
1725609340000|2024-09-06 07:55:40|177113.5|177023.5|177125.7|177035.7|177125.7|177035.7|177112.6|177022.6|13
1725609350000|2024-09-06 07:55:50|177124.3|177034.3|177122|177032|177124.3|177034.3|177120.5|177030.5|4
1725609360000|2024-09-06 07:56:00|177121.7|177031.7|177118.7|177028.7|177122.1|177032.1|177118.7|177028.7|6
1725609370000|2024-09-06 07:56:10|177120.4|177030.4|177121.2|177031.2|177122.3|177032.3|177112.2|177022.2|10
1725609380000|2024-09-06 07:56:20|177120.6|177030.6|177120.3|177030.3|177120.6|177030.6|177119.3|177029.3|5
1725609390000|2024-09-06 07:56:30|177117.1|177027.1|177113.9|177023.9|177117.1|177027.1|177113.9|177023.9|3
1725609400000|2024-09-06 07:56:40|177115.3|177025.3|177111|177021|177115.3|177025.3|177110|177020|6
1725609410000|2024-09-06 07:56:50|177111.8|177021.8|177099.9|177009.9|177121.1|177031.1|177099.9|177009.9|12
1725609420000|2024-09-06 07:57:00|177101.6|177011.6|177087.6|176997.6|177101.8|177011.8|177087.5|176997.5|8
1725609430000|2024-09-06 07:57:10|177086.2|176996.2|177085.8|176995.8|177086.2|176996.2|177084.6|176994.6|5
1725609440000|2024-09-06 07:57:20|177085.9|176995.9|177085.8|176995.8|177085.9|176995.9|177085.8|176995.8|4
1725609450000|2024-09-06 07:57:30|177085|176995|177069.6|176979.6|177085|176995|177053.2|176963.2|11
1725609460000|2024-09-06 07:57:40|177068.2|176978.2|177064.8|176974.8|177068.2|176978.2|177063.3|176973.3|9
1725609470000|2024-09-06 07:57:50|177066|176976|177067.5|176977.5|177067.5|176977.5|177064.9|176974.9|4
1725609480000|2024-09-06 07:58:00|177069|176979|177078.6|176988.6|177081.6|176991.6|177069|176979|11
1725609490000|2024-09-06 07:58:10|177078.5|176988.5|177077.7|176987.7|177079.5|176989.5|177077.7|176987.7|6
1725609500000|2024-09-06 07:58:20|177077.8|176987.8|177073.1|176983.1|177077.8|176987.8|177073.1|176983.1|6
1725609510000|2024-09-06 07:58:30|177073.5|176983.5|177072|176982|177073.5|176983.5|177064.5|176974.5|15
1725609520000|2024-09-06 07:58:40|177071.8|176981.8|177071.6|176981.6|177072.3|176982.3|177071.2|176981.2|6
1725609530000|2024-09-06 07:58:50|177073.3|176983.3|177077.2|176987.2|177077.2|176987.2|177073.3|176983.3|6
1725609540000|2024-09-06 07:59:00|177074.1|176984.1|177070.6|176980.6|177075.2|176985.2|177065.9|176975.9|11
1725609550000|2024-09-06 07:59:10|177068.3|176978.3|177150.2|177060.2|177165.9|177075.9|177068.3|176978.3|21
1725609560000|2024-09-06 07:59:20|177150.5|177060.5|177149.9|177059.9|177152|177062|177142.7|177052.7|16
1725609570000|2024-09-06 07:59:30|177150.4|177060.4|177097.3|177007.3|177150.4|177060.4|177096.6|177006.6|11
1725609580000|2024-09-06 07:59:40|177096.3|177006.3|177115.4|177025.4|177115.4|177025.4|177096.3|177006.3|15
1725609590000|2024-09-06 07:59:50|177114.2|177024.2|177116.6|177026.6|177116.6|177026.6|177111.4|177021.4|8
1725609600000|2024-09-06 08:00:00|177115.5|177025.5|177104.1|177014.1|177115.5|177025.5|177104.1|177014.1|12
1725609610000|2024-09-06 08:00:10|177101.8|177011.8|177071.7|176981.7|177101.8|177011.8|177070.5|176980.5|15
1725609620000|2024-09-06 08:00:20|177071.5|176981.5|177046.3|176956.3|177071.5|176981.5|177038.1|176948.1|12
1725609630000|2024-09-06 08:00:30|177069.8|176979.8|177069.8|176979.8|177079.5|176989.5|177069.8|176979.8|15
1725609640000|2024-09-06 08:00:40|177071.2|176981.2|177069.3|176979.3|177079.5|176989.5|177069.3|176979.3|11
1725609650000|2024-09-06 08:00:50|177068.1|176978.1|177083.4|176993.4|177083.4|176993.4|177067.7|176977.7|16
1725609660000|2024-09-06 08:01:00|177084.1|176994.1|177083|176993|177086|176996|177083|176993|9
1725609670000|2024-09-06 08:01:10|177081.7|176991.7|177121.4|177031.4|177121.4|177031.4|177079.1|176989.1|14
1725609680000|2024-09-06 08:01:20|177121.6|177031.6|177122.5|177032.5|177122.5|177032.5|177114.9|177024.9|9
1725609690000|2024-09-06 08:01:30|177123.5|177033.5|177134|177044|177134|177044|177122|177032|16
1725609700000|2024-09-06 08:01:40|177139.5|177049.5|177123|177033|177141.5|177051.5|177121.4|177031.4|12
1725609710000|2024-09-06 08:01:50|177122.3|177032.3|177124.6|177034.6|177125|177035|177113.7|177023.7|13
1725609720000|2024-09-06 08:02:00|177123.3|177033.3|177123.8|177033.8|177127.2|177037.2|177119.9|177029.9|9
1725609730000|2024-09-06 08:02:10|177125|177035|177125|177035|177126.5|177036.5|177123.6|177033.6|5
1725609740000|2024-09-06 08:02:20|177122.3|177032.3|177120.9|177030.9|177122.3|177032.3|177120.9|177030.9|4
1725609750000|2024-09-06 08:02:30|177121.2|177031.2|177062.8|176972.8|177121.2|177031.2|177060.9|176970.9|12
1725609760000|2024-09-06 08:02:40|177064.5|176974.5|177072|176982|177074.1|176984.1|177064.5|176974.5|7
1725609770000|2024-09-06 08:02:50|177071.9|176981.9|177073.2|176983.2|177073.6|176983.6|177070|176980|12
1725609780000|2024-09-06 08:03:00|177069|176979|177006.2|176916.2|177073.5|176983.5|177004.9|176914.9|22
1725609790000|2024-09-06 08:03:10|177004.5|176914.5|177083.1|176993.1|177083.1|176993.1|177004.3|176914.3|14
1725609800000|2024-09-06 08:03:20|177085.2|176995.2|177076.9|176986.9|177085.2|176995.2|177075.1|176985.1|9
1725609810000|2024-09-06 08:03:30|177079|176989|177073|176983|177079|176989|177073|176983|6
1725609820000|2024-09-06 08:03:40|177074.5|176984.5|177074.7|176984.7|177078.2|176988.2|177074.2|176984.2|9
1725609830000|2024-09-06 08:03:50|177074.8|176984.8|177076.7|176986.7|177076.7|176986.7|177074.8|176984.8|6
1725609840000|2024-09-06 08:04:00|177076.9|176986.9|177077.9|176987.9|177078.1|176988.1|177074.5|176984.5|12
1725609850000|2024-09-06 08:04:10|177078|176988|177077.4|176987.4|177078.2|176988.2|177074.5|176984.5|17
1725609860000|2024-09-06 08:04:20|177079.3|176989.3|177091.6|177001.6|177095.5|177005.5|177079.3|176989.3|12
1725609870000|2024-09-06 08:04:30|177093.6|177003.6|177093.4|177003.4|177093.6|177003.6|177093.4|177003.4|3
1725609880000|2024-09-06 08:04:40|177091.4|177001.4|177093|177003|177093.1|177003.1|177091.4|177001.4|4
1725609890000|2024-09-06 08:04:50|177092.5|177002.5|177091.1|177001.1|177092.5|177002.5|177091.1|177001.1|6
1725609900000|2024-09-06 08:05:00|177091.4|177001.4|177140.9|177050.9|177144.6|177054.6|177091.4|177001.4|14
1725609910000|2024-09-06 08:05:10|177139.1|177049.1|177139.5|177049.5|177139.7|177049.7|177137.9|177047.9|8
1725609920000|2024-09-06 08:05:20|177140.9|177050.9|177141.8|177051.8|177141.8|177051.8|177140.9|177050.9|4
1725609930000|2024-09-06 08:05:30|177140|177050|177123.7|177033.7|177140|177050|177123.7|177033.7|9
1725609940000|2024-09-06 08:05:40|177124.6|177034.6|177140.6|177050.6|177142.4|177052.4|177124.6|177034.6|9
1725609950000|2024-09-06 08:05:50|177142.2|177052.2|177146.2|177056.2|177146.2|177056.2|177141.9|177051.9|5
1725609960000|2024-09-06 08:06:00|177141.1|177051.1|177177.7|177087.7|177201|177111|177141.1|177051.1|25
1725609970000|2024-09-06 08:06:10|177178.3|177088.3|177204.1|177114.1|177204.1|177114.1|177178.3|177088.3|13
1725609980000|2024-09-06 08:06:20|177203.4|177113.4|177177|177087|177204.1|177114.1|177175.9|177085.9|15
1725609990000|2024-09-06 08:06:30|177177.5|177087.5|177177.2|177087.2|177180.3|177090.3|177174.3|177084.3|14
1725610000000|2024-09-06 08:06:40|177178.9|177088.9|177187|177097|177203.6|177113.6|177176.2|177086.2|20
1725610010000|2024-09-06 08:06:50|177186.3|177096.3|177187.2|177097.2|177188.6|177098.6|177186.3|177096.3|9
1725610020000|2024-09-06 08:07:00|177189.9|177099.9|177182.4|177092.4|177204.2|177114.2|177180.8|177090.8|15
1725610030000|2024-09-06 08:07:10|177181.5|177091.5|177178.2|177088.2|177181.5|177091.5|177178.1|177088.1|14
1725610040000|2024-09-06 08:07:20|177180.2|177090.2|177176.2|177086.2|177180.2|177090.2|177176.2|177086.2|8
1725610050000|2024-09-06 08:07:30|177176.1|177086.1|177176.9|177086.9|177176.9|177086.9|177176.1|177086.1|2
1725610060000|2024-09-06 08:07:40|177177.8|177087.8|177212.7|177122.7|177215|177125|177177.8|177087.8|18
1725610070000|2024-09-06 08:07:50|177210.2|177120.2|177212.9|177122.9|177215|177125|177210.2|177120.2|8
1725610080000|2024-09-06 08:08:00|177210|177120|177215.9|177125.9|177219.3|177129.3|177210|177120|10
1725610090000|2024-09-06 08:08:10|177215.7|177125.7|177215.3|177125.3|177215.7|177125.7|177214.9|177124.9|5
1725610100000|2024-09-06 08:08:20|177215.7|177125.7|177207.2|177117.2|177216.2|177126.2|177207.2|177117.2|11
1725610110000|2024-09-06 08:08:30|177205.9|177115.9|177117.8|177027.8|177209.1|177119.1|177116.7|177026.7|17
1725610120000|2024-09-06 08:08:40|177119.4|177029.4|177083.4|176993.4|177119.4|177029.4|177079|176989|24
1725610130000|2024-09-06 08:08:50|177084.8|176994.8|177130.3|177040.3|177136.6|177046.6|177081.1|176991.1|20
1725610140000|2024-09-06 08:09:00|177139.2|177049.2|177133.3|177043.3|177139.2|177049.2|177132|177042|14
1725610150000|2024-09-06 08:09:10|177130.7|177040.7|177135.2|177045.2|177138.4|177048.4|177124.2|177034.2|16
1725610160000|2024-09-06 08:09:20|177136.8|177046.8|177125.1|177035.1|177136.8|177046.8|177122.8|177032.8|10
1725610170000|2024-09-06 08:09:30|177125.3|177035.3|177123.9|177033.9|177125.3|177035.3|177119.6|177029.6|8
1725610180000|2024-09-06 08:09:40|177121.6|177031.6|177121.2|177031.2|177122.7|177032.7|177115.6|177025.6|7
1725610190000|2024-09-06 08:09:50|177120.7|177030.7|177117.1|177027.1|177120.7|177030.7|177116.6|177026.6|7
1725610200000|2024-09-06 08:10:00|177118.6|177028.6|177118.9|177028.9|177119|177029|177118.6|177028.6|3
1725610210000|2024-09-06 08:10:10|177119.8|177029.8|177118.9|177028.9|177119.8|177029.8|177118.8|177028.8|4
1725610220000|2024-09-06 08:10:20|177117.7|177027.7|177120.3|177030.3|177120.4|177030.4|177117.6|177027.6|5
1725610230000|2024-09-06 08:10:30|177120.2|177030.2|177120.1|177030.1|177120.2|177030.2|177120.1|177030.1|2
1725610240000|2024-09-06 08:10:40|177124.3|177034.3|177145.6|177055.6|177145.6|177055.6|177124.3|177034.3|9
1725610250000|2024-09-06 08:10:50|177146|177056|177152.4|177062.4|177152.4|177062.4|177145.4|177055.4|5
1725610260000|2024-09-06 08:11:00|177150|177060|177150.2|177060.2|177150.2|177060.2|177148.6|177058.6|5
1725610270000|2024-09-06 08:11:10|177150.6|177060.6|177166.9|177076.9|177171|177081|177150.3|177060.3|11
1725610280000|2024-09-06 08:11:20|177168|177078|177172.3|177082.3|177172.3|177082.3|177167.6|177077.6|7
1725610290000|2024-09-06 08:11:30|177171.4|177081.4|177125.7|177035.7|177176.5|177086.5|177125.7|177035.7|16
1725610300000|2024-09-06 08:11:40|177121.6|177031.6|177120.8|177030.8|177121.6|177031.6|177120.8|177030.8|4
1725610310000|2024-09-06 08:11:50|177120|177030|177118.3|177028.3|177120|177030|177118.3|177028.3|3
1725610320000|2024-09-06 08:12:00|177119.7|177029.7|177171.6|177081.6|177171.6|177081.6|177119.7|177029.7|16
1725610330000|2024-09-06 08:12:10|177171.5|177081.5|177175.7|177085.7|177175.7|177085.7|177170.6|177080.6|4
1725610340000|2024-09-06 08:12:20|177174|177084|177175.4|177085.4|177175.5|177085.5|177169.3|177079.3|9
1725610350000|2024-09-06 08:12:30|177171.8|177081.8|177169|177079|177173.2|177083.2|177169|177079|5
1725610360000|2024-09-06 08:12:40|177170.9|177080.9|177182.6|177092.6|177182.6|177092.6|177170.9|177080.9|9
1725610370000|2024-09-06 08:12:50|177180.4|177090.4|177170.8|177080.8|177180.5|177090.5|177167.9|177077.9|9
1725610380000|2024-09-06 08:13:00|177169.3|177079.3|177142|177052|177169.7|177079.7|177142|177052|9
1725610390000|2024-09-06 08:13:10|177142.5|177052.5|177144.8|177054.8|177144.8|177054.8|177142.1|177052.1|5
1725610400000|2024-09-06 08:13:20|177145.3|177055.3|177140.4|177050.4|177145.3|177055.3|177135.9|177045.9|9
1725610410000|2024-09-06 08:13:30|177139.7|177049.7|177142.2|177052.2|177142.2|177052.2|177138.9|177048.9|7
1725610420000|2024-09-06 08:13:40|177144.5|177054.5|177150.9|177060.9|177150.9|177060.9|177142.3|177052.3|9
1725610430000|2024-09-06 08:13:50|177150|177060|177154|177064|177154.2|177064.2|177145.1|177055.1|16
1725610440000|2024-09-06 08:14:00|177153.9|177063.9|177154.9|177064.9|177156.2|177066.2|177153.7|177063.7|12
1725610450000|2024-09-06 08:14:10|177155|177065|177146|177056|177155|177065|177146|177056|11
1725610460000|2024-09-06 08:14:20|177148|177058|177140.4|177050.4|177148|177058|177139.2|177049.2|6
1725610470000|2024-09-06 08:14:30|177142.3|177052.3|177142.3|177052.3|177142.3|177052.3|177142.3|177052.3|1
1725610480000|2024-09-06 08:14:40|177142.9|177052.9|177151.9|177061.9|177153.4|177063.4|177142.9|177052.9|6
1725610490000|2024-09-06 08:14:50|177151.2|177061.2|177153.2|177063.2|177156.4|177066.4|177151.2|177061.2|7
1725610500000|2024-09-06 08:15:00|177152.8|177062.8|177151|177061|177152.8|177062.8|177150.8|177060.8|9
1725610510000|2024-09-06 08:15:10|177149.2|177059.2|177151|177061|177152.1|177062.1|177149.2|177059.2|6
1725610520000|2024-09-06 08:15:20|177153.8|177063.8|177157.3|177067.3|177159.8|177069.8|177153.8|177063.8|5
1725610530000|2024-09-06 08:15:30|177157.2|177067.2|177154.9|177064.9|177157.3|177067.3|177148.1|177058.1|8
1725610540000|2024-09-06 08:15:40|177154.7|177064.7|177119.2|177029.2|177154.7|177064.7|177119.2|177029.2|11
1725610550000|2024-09-06 08:15:50|177118.5|177028.5|177118.4|177028.4|177120|177030|177118.4|177028.4|4
1725610560000|2024-09-06 08:16:00|177118.3|177028.3|177118|177028|177118.3|177028.3|177117.6|177027.6|3
1725610570000|2024-09-06 08:16:10|177120.9|177030.9|177118.5|177028.5|177120.9|177030.9|177118.5|177028.5|2
1725610580000|2024-09-06 08:16:20|177119|177029|177118.4|177028.4|177120.5|177030.5|177118.4|177028.4|6
1725610590000|2024-09-06 08:16:30|177116.6|177026.6|177116.6|177026.6|177116.6|177026.6|177116.6|177026.6|1
1725610600000|2024-09-06 08:16:40|177117.8|177027.8|177121.4|177031.4|177125|177035|177117.8|177027.8|11
1725610610000|2024-09-06 08:16:50|177121.7|177031.7|177121.5|177031.5|177121.7|177031.7|177121.5|177031.5|3
1725610620000|2024-09-06 08:17:00|177119.4|177029.4|177121.9|177031.9|177121.9|177031.9|177118.2|177028.2|6
1725610630000|2024-09-06 08:17:10|177121.8|177031.8|177122.4|177032.4|177123|177033|177121.8|177031.8|6
1725610650000|2024-09-06 08:17:30|177123.7|177033.7|177123.7|177033.7|177123.7|177033.7|177123.7|177033.7|1
1725610660000|2024-09-06 08:17:40|177124.2|177034.2|177124.2|177034.2|177124.2|177034.2|177124.2|177034.2|1
1725610670000|2024-09-06 08:17:50|177124.3|177034.3|177121.8|177031.8|177124.3|177034.3|177121.8|177031.8|3
1725610680000|2024-09-06 08:18:00|177123.7|177033.7|177123.7|177033.7|177123.7|177033.7|177123.7|177033.7|1
1725610690000|2024-09-06 08:18:10|177125.2|177035.2|177125.3|177035.3|177125.3|177035.3|177125.2|177035.2|2
1725610700000|2024-09-06 08:18:20|177125.7|177035.7|177075.6|176985.6|177125.7|177035.7|177075.6|176985.6|6
1725610710000|2024-09-06 08:18:30|177075.5|176985.5|177084.1|176994.1|177090|177000|177075.5|176985.5|7
1725610720000|2024-09-06 08:18:40|177086|176996|177080.4|176990.4|177086|176996|177080.4|176990.4|4
1725610730000|2024-09-06 08:18:50|177078.3|176988.3|177079.4|176989.4|177084.7|176994.7|177078.3|176988.3|8
1725610740000|2024-09-06 08:19:00|177079.5|176989.5|177120.3|177030.3|177120.3|177030.3|177079.3|176989.3|10
1725610750000|2024-09-06 08:19:10|177119.7|177029.7|177118.5|177028.5|177119.7|177029.7|177118.4|177028.4|6
1725610760000|2024-09-06 08:19:20|177118.7|177028.7|177118.6|177028.6|177120|177030|177118.6|177028.6|4
1725610780000|2024-09-06 08:19:40|177118.7|177028.7|177118.6|177028.6|177118.8|177028.8|177118.6|177028.6|3
1725610790000|2024-09-06 08:19:50|177117.6|177027.6|177113|177023|177117.6|177027.6|177112.8|177022.8|4
1725610800000|2024-09-06 08:20:00|177111.8|177021.8|177112.8|177022.8|177114.7|177024.7|177111.8|177021.8|5
1725610810000|2024-09-06 08:20:10|177113.6|177023.6|177116.6|177026.6|177116.6|177026.6|177112.5|177022.5|4
1725610820000|2024-09-06 08:20:20|177115.8|177025.8|177118.5|177028.5|177118.8|177028.8|177115.8|177025.8|4
1725610830000|2024-09-06 08:20:30|177118.6|177028.6|177119.8|177029.8|177122.2|177032.2|177118.6|177028.6|8
1725610840000|2024-09-06 08:20:40|177120|177030|177120.9|177030.9|177122.5|177032.5|177120|177030|5
1725610850000|2024-09-06 08:20:50|177120.7|177030.7|177121.5|177031.5|177121.5|177031.5|177120.1|177030.1|3
1725610860000|2024-09-06 08:21:00|177123.2|177033.2|177126.1|177036.1|177128.2|177038.2|177123.2|177033.2|12
1725610870000|2024-09-06 08:21:10|177127.5|177037.5|177122.1|177032.1|177127.5|177037.5|177121.1|177031.1|8
1725610880000|2024-09-06 08:21:20|177121.6|177031.6|177097.1|177007.1|177121.9|177031.9|177094.2|177004.2|13
1725610890000|2024-09-06 08:21:30|177096.5|177006.5|177094.5|177004.5|177096.6|177006.6|177094.5|177004.5|5
1725610900000|2024-09-06 08:21:40|177095.7|177005.7|177097.4|177007.4|177098.3|177008.3|177095.7|177005.7|8
1725610910000|2024-09-06 08:21:50|177135.6|177045.6|177123.7|177033.7|177135.6|177045.6|177123.7|177033.7|4
1725610920000|2024-09-06 08:22:00|177123.1|177033.1|177127.3|177037.3|177127.3|177037.3|177123.1|177033.1|6
1725610930000|2024-09-06 08:22:10|177126.4|177036.4|177119.7|177029.7|177127.2|177037.2|177119.7|177029.7|6
1725610940000|2024-09-06 08:22:20|177120.5|177030.5|177118|177028|177121|177031|177118|177028|5
1725610950000|2024-09-06 08:22:30|177117.4|177027.4|177126.1|177036.1|177134.2|177044.2|177083.6|176993.6|19
1725610960000|2024-09-06 08:22:40|177127.6|177037.6|177126.8|177036.8|177127.7|177037.7|177126.8|177036.8|4
1725610970000|2024-09-06 08:22:50|177125.8|177035.8|177125.8|177035.8|177126.6|177036.6|177124.4|177034.4|5
1725610980000|2024-09-06 08:23:00|177125.5|177035.5|177125.8|177035.8|177125.8|177035.8|177125.5|177035.5|2
1725610990000|2024-09-06 08:23:10|177125.7|177035.7|177123.5|177033.5|177126.4|177036.4|177123.5|177033.5|7
1725611000000|2024-09-06 08:23:20|177124.2|177034.2|177134.3|177044.3|177135|177045|177124.2|177034.2|6
1725611010000|2024-09-06 08:23:30|177133.9|177043.9|177138.3|177048.3|177138.3|177048.3|177133.9|177043.9|3
1725611020000|2024-09-06 08:23:40|177140.1|177050.1|177141.8|177051.8|177144.1|177054.1|177139.7|177049.7|10
1725611030000|2024-09-06 08:23:50|177141.9|177051.9|177145|177055|177145|177055|177141.9|177051.9|3
1725611040000|2024-09-06 08:24:00|177145.3|177055.3|177138.1|177048.1|177145.3|177055.3|177137.3|177047.3|7
1725611050000|2024-09-06 08:24:10|177138.4|177048.4|177198|177108|177199.7|177109.7|177138.4|177048.4|8
1725611060000|2024-09-06 08:24:20|177198.5|177108.5|177206.2|177116.2|177206.2|177116.2|177194.1|177104.1|8
1725611070000|2024-09-06 08:24:30|177204.8|177114.8|177195.5|177105.5|177204.8|177114.8|177194.4|177104.4|7
1725611080000|2024-09-06 08:24:40|177194.3|177104.3|177191.2|177101.2|177194.6|177104.6|177191.2|177101.2|4
1725611090000|2024-09-06 08:24:50|177190.5|177100.5|177190.3|177100.3|177190.5|177100.5|177188.4|177098.4|7
1725611100000|2024-09-06 08:25:00|177190.5|177100.5|177191.4|177101.4|177192.5|177102.5|177189.3|177099.3|7
1725611110000|2024-09-06 08:25:10|177190.2|177100.2|177190|177100|177190.2|177100.2|177189.9|177099.9|3
1725611120000|2024-09-06 08:25:20|177188.4|177098.4|177182.6|177092.6|177188.4|177098.4|177180.3|177090.3|7
1725611130000|2024-09-06 08:25:30|177182.7|177092.7|177182|177092|177182.7|177092.7|177182|177092|2
1725611140000|2024-09-06 08:25:40|177182.5|177092.5|177181.2|177091.2|177182.5|177092.5|177181.2|177091.2|2
1725611150000|2024-09-06 08:25:50|177181.1|177091.1|177182.4|177092.4|177188.1|177098.1|177181|177091|10
1725611160000|2024-09-06 08:26:00|177182.6|177092.6|177182.8|177092.8|177182.9|177092.9|177182.6|177092.6|4
1725611170000|2024-09-06 08:26:10|177182.6|177092.6|177182.9|177092.9|177182.9|177092.9|177182.4|177092.4|3
1725611180000|2024-09-06 08:26:20|177184.7|177094.7|177186.2|177096.2|177186.2|177096.2|177184.7|177094.7|2
1725611190000|2024-09-06 08:26:30|177182.1|177092.1|177149.7|177059.7|177182.1|177092.1|177149.7|177059.7|6
1725611200000|2024-09-06 08:26:40|177148.3|177058.3|177122.5|177032.5|177148.3|177058.3|177122.5|177032.5|7
1725611210000|2024-09-06 08:26:50|177121.7|177031.7|177122.4|177032.4|177122.4|177032.4|177119.2|177029.2|3
1725611220000|2024-09-06 08:27:00|177122.3|177032.3|177197|177107|177200.3|177110.3|177122.3|177032.3|14
1725611230000|2024-09-06 08:27:10|177196|177106|177195.5|177105.5|177196|177106|177192.2|177102.2|4
1725611240000|2024-09-06 08:27:20|177194.1|177104.1|177204|177114|177208.8|177118.8|177191.1|177101.1|9
1725611250000|2024-09-06 08:27:30|177206.4|177116.4|177208.1|177118.1|177208.1|177118.1|177204|177114|8
1725611260000|2024-09-06 08:27:40|177208|177118|177208.1|177118.1|177211.2|177121.2|177208|177118|9
1725611270000|2024-09-06 08:27:50|177209|177119|177209.5|177119.5|177209.5|177119.5|177206.6|177116.6|6
1725611280000|2024-09-06 08:28:00|177210.5|177120.5|177240.1|177150.1|177249.7|177159.7|177210.5|177120.5|11
1725611290000|2024-09-06 08:28:10|177242.3|177152.3|177252.9|177162.9|177252.9|177162.9|177242.3|177152.3|16
1725611300000|2024-09-06 08:28:20|177251.9|177161.9|177214.9|177124.9|177252.7|177162.7|177214.9|177124.9|17
1725611310000|2024-09-06 08:28:30|177214.4|177124.4|177219|177129|177221.5|177131.5|177214.4|177124.4|16
1725611320000|2024-09-06 08:28:40|177220.1|177130.1|177216.8|177126.8|177220.1|177130.1|177213|177123|15
1725611330000|2024-09-06 08:28:50|177214.5|177124.5|177203.3|177113.3|177214.5|177124.5|177200.8|177110.8|7
1725611340000|2024-09-06 08:29:00|177203.6|177113.6|177202|177112|177203.7|177113.7|177202|177112|4
1725611350000|2024-09-06 08:29:10|177200.2|177110.2|177201.6|177111.6|177201.7|177111.7|177200.2|177110.2|3
1725611360000|2024-09-06 08:29:20|177200.2|177110.2|177198.4|177108.4|177200.2|177110.2|177198.4|177108.4|4
1725611370000|2024-09-06 08:29:30|177198.2|177108.2|177193.2|177103.2|177201.5|177111.5|177191.8|177101.8|7
1725611380000|2024-09-06 08:29:40|177190.5|177100.5|177188.3|177098.3|177190.5|177100.5|177187.8|177097.8|5
1725611390000|2024-09-06 08:29:50|177188.5|177098.5|177188.5|177098.5|177188.5|177098.5|177188.5|177098.5|1
1725611400000|2024-09-06 08:30:00|177188.7|177098.7|177146.7|177056.7|177188.7|177098.7|177143.6|177053.6|8
1725611410000|2024-09-06 08:30:10|177145.7|177055.7|177150.5|177060.5|177150.5|177060.5|177144.9|177054.9|10
1725611420000|2024-09-06 08:30:20|177150.4|177060.4|177167.6|177077.6|177169.7|177079.7|177150.4|177060.4|16
1725611430000|2024-09-06 08:30:30|177168.3|177078.3|177206.4|177116.4|177206.4|177116.4|177165.1|177075.1|9
1725611440000|2024-09-06 08:30:40|177204.8|177114.8|177201.6|177111.6|177207.9|177117.9|177199.4|177109.4|9
1725611450000|2024-09-06 08:30:50|177199.6|177109.6|177201.9|177111.9|177201.9|177111.9|177199.6|177109.6|3
1725611460000|2024-09-06 08:31:00|177201.1|177111.1|177199.1|177109.1|177205.2|177115.2|177199.1|177109.1|9
1725611470000|2024-09-06 08:31:10|177202.9|177112.9|177202.9|177112.9|177202.9|177112.9|177202.9|177112.9|1
1725611490000|2024-09-06 08:31:30|177198.6|177108.6|177190.9|177100.9|177198.6|177108.6|177190.9|177100.9|4
1725611500000|2024-09-06 08:31:40|177191|177101|177191.2|177101.2|177191.2|177101.2|177191|177101|2
1725611510000|2024-09-06 08:31:50|177190.1|177100.1|177165.9|177075.9|177190.1|177100.1|177163.4|177073.4|14
1725611520000|2024-09-06 08:32:00|177159|177069|177204.2|177114.2|177204.2|177114.2|177159|177069|16
1725611530000|2024-09-06 08:32:10|177200|177110|177204.6|177114.6|177209.5|177119.5|177196.8|177106.8|7
1725611540000|2024-09-06 08:32:20|177213.8|177123.8|177204.8|177114.8|177217.3|177127.3|177204.3|177114.3|8
1725611550000|2024-09-06 08:32:30|177205.1|177115.1|177199.3|177109.3|177205.1|177115.1|177198.7|177108.7|4
1725611560000|2024-09-06 08:32:40|177199.5|177109.5|177198.4|177108.4|177199.5|177109.5|177198.4|177108.4|2
1725611570000|2024-09-06 08:32:50|177200.3|177110.3|177196.2|177106.2|177200.3|177110.3|177196.2|177106.2|3
1725611580000|2024-09-06 08:33:00|177195.8|177105.8|177195.7|177105.7|177197.6|177107.6|177195.7|177105.7|5
1725611590000|2024-09-06 08:33:10|177196.6|177106.6|177196.7|177106.7|177197.9|177107.9|177195.7|177105.7|5
1725611600000|2024-09-06 08:33:20|177199|177109|177199|177109|177199|177109|177199|177109|1
1725611610000|2024-09-06 08:33:30|177199.1|177109.1|177198|177108|177199.1|177109.1|177198|177108|2
1725611620000|2024-09-06 08:33:40|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|1
1725611630000|2024-09-06 08:33:50|177198.9|177108.9|177260.2|177170.2|177260.2|177170.2|177198.9|177108.9|10
1725611640000|2024-09-06 08:34:00|177257|177167|177227.8|177137.8|177268.4|177178.4|177225.8|177135.8|14
1725611650000|2024-09-06 08:34:10|177229.2|177139.2|177222.3|177132.3|177229.2|177139.2|177213.4|177123.4|14
1725611660000|2024-09-06 08:34:20|177222.6|177132.6|177222.6|177132.6|177222.6|177132.6|177215.3|177125.3|7
1725611670000|2024-09-06 08:34:30|177220.9|177130.9|177222.7|177132.7|177224.1|177134.1|177218.8|177128.8|9
1725611680000|2024-09-06 08:34:40|177217.6|177127.6|177221.6|177131.6|177221.6|177131.6|177217.6|177127.6|2
1725611690000|2024-09-06 08:34:50|177223.9|177133.9|177227.9|177137.9|177234.7|177144.7|177220.2|177130.2|12
1725611700000|2024-09-06 08:35:00|177229.7|177139.7|177242.3|177152.3|177242.3|177152.3|177229.7|177139.7|7
1725611710000|2024-09-06 08:35:10|177241.2|177151.2|177247.3|177157.3|177247.4|177157.4|177241.2|177151.2|7
1725611720000|2024-09-06 08:35:20|177246.2|177156.2|177246.2|177156.2|177246.2|177156.2|177246.2|177156.2|1
1725611730000|2024-09-06 08:35:30|177242.7|177152.7|177244.8|177154.8|177245.1|177155.1|177241.4|177151.4|4
1725611740000|2024-09-06 08:35:40|177246.6|177156.6|177248.6|177158.6|177266.9|177176.9|177246.6|177156.6|12
1725611750000|2024-09-06 08:35:50|177246.2|177156.2|177264.4|177174.4|177265.9|177175.9|177246.2|177156.2|5
1725611760000|2024-09-06 08:36:00|177263.6|177173.6|177263|177173|177265.3|177175.3|177251.7|177161.7|12
1725611770000|2024-09-06 08:36:10|177264.7|177174.7|177262.8|177172.8|177268.7|177178.7|177262.8|177172.8|7
1725611780000|2024-09-06 08:36:20|177266.5|177176.5|177269.6|177179.6|177269.6|177179.6|177265.3|177175.3|3
1725611790000|2024-09-06 08:36:30|177273.9|177183.9|177269.6|177179.6|177273.9|177183.9|177269.6|177179.6|2
1725611800000|2024-09-06 08:36:40|177268.6|177178.6|177274.7|177184.7|177275.2|177185.2|177268.6|177178.6|6
1725611810000|2024-09-06 08:36:50|177273.7|177183.7|177273.7|177183.7|177274.2|177184.2|177273.7|177183.7|5
1725611820000|2024-09-06 08:37:00|177273.8|177183.8|177273.8|177183.8|177273.8|177183.8|177273.8|177183.8|1
1725611830000|2024-09-06 08:37:10|177274.6|177184.6|177272.7|177182.7|177275.2|177185.2|177270.9|177180.9|6
1725611840000|2024-09-06 08:37:20|177271|177181|177273.7|177183.7|177274.1|177184.1|177271|177181|4
1725611850000|2024-09-06 08:37:30|177274.1|177184.1|177269.8|177179.8|177275|177185|177268|177178|5
1725611860000|2024-09-06 08:37:40|177269.5|177179.5|177267.5|177177.5|177277|177187|177267.5|177177.5|7
1725611870000|2024-09-06 08:37:50|177270.8|177180.8|177276.5|177186.5|177276.5|177186.5|177269.3|177179.3|6
1725611880000|2024-09-06 08:38:00|177275.8|177185.8|177276|177186|177276|177186|177275.8|177185.8|2
1725611890000|2024-09-06 08:38:10|177277|177187|177275.4|177185.4|177279.8|177189.8|177275.4|177185.4|5
1725611900000|2024-09-06 08:38:20|177272.9|177182.9|177278.1|177188.1|177278.1|177188.1|177272.8|177182.8|4
1725611920000|2024-09-06 08:38:40|177278|177188|177267.3|177177.3|177278|177188|177267.3|177177.3|2
1725611930000|2024-09-06 08:38:50|177265.7|177175.7|177264.3|177174.3|177265.7|177175.7|177264.3|177174.3|5
1725611940000|2024-09-06 08:39:00|177267.2|177177.2|177273.5|177183.5|177277|177187|177267.2|177177.2|6
1725611950000|2024-09-06 08:39:10|177273.4|177183.4|177273.4|177183.4|177273.4|177183.4|177273.4|177183.4|1
1725611960000|2024-09-06 08:39:20|177273.5|177183.5|177350.7|177260.7|177350.7|177260.7|177273.5|177183.5|12
1725611970000|2024-09-06 08:39:30|177307|177217|177277.5|177187.5|177307|177217|177277.5|177187.5|12
1725611980000|2024-09-06 08:39:40|177278.7|177188.7|177287.2|177197.2|177289.2|177199.2|177277.4|177187.4|10
1725611990000|2024-09-06 08:39:50|177291.1|177201.1|177299.5|177209.5|177308|177218|177291.1|177201.1|6
1725612000000|2024-09-06 08:40:00|177300|177210|177305.9|177215.9|177307.5|177217.5|177300|177210|18
1725612010000|2024-09-06 08:40:10|177306|177216|177307.5|177217.5|177309.5|177219.5|177306|177216|9
1725612020000|2024-09-06 08:40:20|177307.7|177217.7|177307|177217|177307.9|177217.9|177307|177217|4
1725612030000|2024-09-06 08:40:30|177307.1|177217.1|177312.8|177222.8|177317.9|177227.9|177303.9|177213.9|13
1725612040000|2024-09-06 08:40:40|177313.6|177223.6|177318|177228|177318.5|177228.5|177313.6|177223.6|13
1725612050000|2024-09-06 08:40:50|177316.4|177226.4|177314.4|177224.4|177318.7|177228.7|177309.1|177219.1|8
1725612060000|2024-09-06 08:41:00|177315.8|177225.8|177314.2|177224.2|177315.8|177225.8|177309.1|177219.1|8
1725612070000|2024-09-06 08:41:10|177308.7|177218.7|177295|177205|177310.9|177220.9|177294|177204|11
1725612080000|2024-09-06 08:41:20|177294.9|177204.9|177296.9|177206.9|177296.9|177206.9|177294.9|177204.9|5
1725612090000|2024-09-06 08:41:30|177297.7|177207.7|177300.8|177210.8|177300.8|177210.8|177297.7|177207.7|4
1725612100000|2024-09-06 08:41:40|177301.3|177211.3|177332|177202|177333.8|177219.7|177301.3|177201|10
1725612110000|2024-09-06 08:41:50|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|177331.8|177201.8|6
1725612120000|2024-09-06 08:42:00|177332|177202|177330.6|177200.6|177332.1|177202.1|177329.4|177199.4|10
1725612130000|2024-09-06 08:42:10|177330.3|177200.3|177317.6|177227.6|177330.3|177227.6|177308.6|177200.3|3
1725612140000|2024-09-06 08:42:20|177321.1|177231.1|177347.9|177217.9|177351.2|177231.1|177321.1|177217.2|8
1725612150000|2024-09-06 08:42:30|177347.2|177217.2|177376.5|177286.5|177386.6|177286.5|177347.2|177217.2|13
1725612160000|2024-09-06 08:42:40|177376|177286|177433.2|177303.2|177433.2|177303.2|177371.2|177281.2|8
1725612170000|2024-09-06 08:42:50|177427.4|177337.4|177443.7|177313.7|177462.6|177341.2|177427.4|177313.2|15
1725612180000|2024-09-06 08:43:00|177444.8|177314.8|177441.6|177311.6|177448.6|177318.6|177441.5|177311.5|13
1725612190000|2024-09-06 08:43:10|177441.8|177311.8|177436.7|177306.7|177442.2|177312.2|177436.1|177306.1|10
1725612200000|2024-09-06 08:43:20|177439.3|177309.3|177425.4|177335.4|177439.8|177338.3|177425.2|177308.6|9
1725612210000|2024-09-06 08:43:30|177427.4|177337.4|177413.4|177323.4|177439.2|177337.4|177413.4|177303|15
1725612220000|2024-09-06 08:43:40|177414.1|177324.1|177421|177331|177453.2|177335.2|177414.1|177301.2|16
1725612230000|2024-09-06 08:43:50|177419.7|177329.7|177402.9|177312.9|177421.3|177331.3|177402.6|177312.6|9
1725612240000|2024-09-06 08:44:00|177402.8|177312.8|177401.4|177311.4|177402.8|177312.8|177401.4|177311.4|5
1725612250000|2024-09-06 08:44:10|177401|177311|177400.4|177310.4|177401|177311|177400.4|177310.4|2
1725612260000|2024-09-06 08:44:20|177400.9|177310.9|177399.2|177309.2|177400.9|177310.9|177399.2|177309.2|3
1725612270000|2024-09-06 08:44:30|177396.8|177306.8|177365.9|177275.9|177396.8|177306.8|177362.6|177272.6|13
1725612280000|2024-09-06 08:44:40|177368.7|177278.7|177373.6|177283.6|177378.4|177288.4|177368.7|177278.7|8
1725612290000|2024-09-06 08:44:50|177370.9|177280.9|177364.2|177274.2|177376.1|177286.1|177361.5|177271.5|8
1725612300000|2024-09-06 08:45:00|177365.8|177275.8|177364.7|177274.7|177369.6|177279.6|177363|177273|7
1725612310000|2024-09-06 08:45:10|177363.9|177273.9|177368.7|177278.7|177368.7|177278.7|177363.9|177273.9|9
1725612320000|2024-09-06 08:45:20|177369.7|177279.7|177371.4|177281.4|177371.4|177281.4|177369.7|177279.7|3
1725612330000|2024-09-06 08:45:30|177372.2|177282.2|177371.2|177281.2|177372.2|177282.2|177371.2|177281.2|2
1725612340000|2024-09-06 08:45:40|177369.4|177279.4|177363.5|177273.5|177369.4|177279.4|177358.8|177268.8|9
1725612350000|2024-09-06 08:45:50|177362.3|177272.3|177358.7|177268.7|177362.3|177272.3|177358.7|177268.7|2
1725612360000|2024-09-06 08:46:00|177357|177267|177357.6|177267.6|177357.6|177267.6|177357|177267|2
1725612370000|2024-09-06 08:46:10|177361|177271|177364.6|177274.6|177364.6|177274.6|177355.8|177265.8|6
1725612380000|2024-09-06 08:46:20|177366.4|177276.4|177359.8|177269.8|177367.1|177277.1|177359.8|177269.8|5
1725612390000|2024-09-06 08:46:30|177356.3|177266.3|177367|177277|177367|177277|177356.3|177266.3|3
1725612400000|2024-09-06 08:46:40|177365|177275|177365.9|177275.9|177366.1|177276.1|177357.1|177267.1|8
1725612410000|2024-09-06 08:46:50|177367|177277|177375.8|177285.8|177375.8|177285.8|177367|177277|8
1725612420000|2024-09-06 08:47:00|177376.6|177286.6|177375.8|177285.8|177378|177288|177368.5|177278.5|6
1725612430000|2024-09-06 08:47:10|177377.1|177287.1|177373.3|177283.3|177377.1|177287.1|177373.3|177283.3|3
1725612450000|2024-09-06 08:47:30|177377.1|177287.1|177372.1|177282.1|177381|177291|177372.1|177282.1|9
1725612460000|2024-09-06 08:47:40|177372.8|177282.8|177367|177277|177372.8|177282.8|177367|177277|8
1725612470000|2024-09-06 08:47:50|177367.5|177277.5|177254.7|177164.7|177367.5|177277.5|177243.7|177153.7|15
1725612480000|2024-09-06 08:48:00|177254.5|177164.5|177242.4|177152.4|177254.5|177164.5|177241.4|177151.4|19
1725612490000|2024-09-06 08:48:10|177243.1|177153.1|177261.8|177171.8|177282.3|177192.3|177241.7|177151.7|19
1725612500000|2024-09-06 08:48:20|177260.1|177170.1|177261.3|177171.3|177261.4|177171.4|177260|177170|5
1725612510000|2024-09-06 08:48:30|177261.5|177171.5|177264.1|177174.1|177265.2|177175.2|177255.3|177165.3|10
1725612520000|2024-09-06 08:48:40|177260.6|177170.6|177272.5|177182.5|177273.9|177183.9|177253.9|177163.9|12
1725612530000|2024-09-06 08:48:50|177274|177184|177265.1|177175.1|177274|177184|177265.1|177175.1|4
1725612540000|2024-09-06 08:49:00|177263.8|177173.8|177256.5|177166.5|177272|177182|177253.7|177163.7|17
1725612550000|2024-09-06 08:49:10|177258.3|177168.3|177255.2|177165.2|177265|177175|177252.8|177162.8|12
1725612560000|2024-09-06 08:49:20|177254.2|177164.2|177255.6|177165.6|177260.7|177170.7|177250.7|177160.7|18
1725612570000|2024-09-06 08:49:30|177253.8|177163.8|177256.7|177166.7|177256.7|177166.7|177253.8|177163.8|9
1725612580000|2024-09-06 08:49:40|177256.6|177166.6|177252.3|177162.3|177256.6|177166.6|177248.7|177158.7|14
1725612590000|2024-09-06 08:49:50|177248.4|177158.4|177256|177166|177256|177166|177245.9|177155.9|20
1725612600000|2024-09-06 08:50:00|177248.8|177158.8|177254.7|177164.7|177257.3|177167.3|177248.8|177158.8|6
1725612610000|2024-09-06 08:50:10|177255.7|177165.7|177289.6|177199.6|177289.6|177199.6|177255.7|177165.7|10
1725612620000|2024-09-06 08:50:20|177284.1|177194.1|177284.6|177194.6|177291.3|177201.3|177281.7|177191.7|5
1725612630000|2024-09-06 08:50:30|177316.9|177226.9|177332|177242|177339.4|177249.4|177316.9|177226.9|10
1725612640000|2024-09-06 08:50:40|177332.6|177242.6|177341.3|177251.3|177341.9|177251.9|177332.3|177242.3|9
1725612650000|2024-09-06 08:50:50|177342.6|177252.6|177344.3|177254.3|177354.3|177264.3|177341.3|177251.3|21
1725612660000|2024-09-06 08:51:00|177343.9|177253.9|177339.6|177249.6|177345.7|177255.7|177339.4|177249.4|12
1725612670000|2024-09-06 08:51:10|177344.8|177254.8|177350|177260|177350.6|177260.6|177339.7|177249.7|7
1725612680000|2024-09-06 08:51:20|177344.6|177254.6|177349.7|177259.7|177353.9|177263.9|177343.9|177253.9|16
1725612700000|2024-09-06 08:51:40|177349.4|177259.4|177336.5|177246.5|177349.4|177259.4|177335.1|177245.1|17
1725612710000|2024-09-06 08:51:50|177337.3|177247.3|177352.2|177262.2|177355.9|177265.9|177336.7|177246.7|21
1725612720000|2024-09-06 08:52:00|177350|177260|177346.3|177256.3|177355.8|177265.8|177342.2|177252.2|12
1725612730000|2024-09-06 08:52:10|177347|177257|177347.9|177257.9|177348.9|177258.9|177346.1|177256.1|8
1725612740000|2024-09-06 08:52:20|177350.7|177260.7|177350.4|177260.4|177352.8|177262.8|177349.4|177259.4|9
1725612750000|2024-09-06 08:52:30|177350.6|177260.6|177348.5|177258.5|177351|177261|177348.5|177258.5|4
1725612760000|2024-09-06 08:52:40|177346.3|177256.3|177344.6|177254.6|177347.1|177257.1|177344.6|177254.6|9
1725612770000|2024-09-06 08:52:50|177344.7|177254.7|177343.6|177253.6|177345|177255|177343.6|177253.6|8
1725612780000|2024-09-06 08:53:00|177344|177254|177351.1|177261.1|177352.9|177262.9|177342.5|177252.5|16
1725612790000|2024-09-06 08:53:10|177352.3|177262.3|177352.2|177262.2|177353.6|177263.6|177348.5|177258.5|12
1725612800000|2024-09-06 08:53:20|177353|177263|177350.4|177260.4|177353.2|177263.2|177348.7|177258.7|10
1725612810000|2024-09-06 08:53:30|177355.2|177265.2|177349.9|177259.9|177355.2|177265.2|177349.9|177259.9|9
1725612820000|2024-09-06 08:53:40|177349.7|177259.7|177351.5|177261.5|177356.9|177266.9|177349.7|177259.7|12
1725612830000|2024-09-06 08:53:50|177349.7|177259.7|177353.7|177263.7|177357.2|177267.2|177348.2|177258.2|13
1725612840000|2024-09-06 08:54:00|177354|177264|177349.4|177259.4|177354|177264|177349|177259|8
1725612850000|2024-09-06 08:54:10|177348.9|177258.9|177348.8|177258.8|177348.9|177258.9|177341.2|177251.2|11
1725612860000|2024-09-06 08:54:20|177350.5|177260.5|177351.6|177261.6|177352.4|177262.4|177346.9|177256.9|12
1725612870000|2024-09-06 08:54:30|177347.8|177257.8|177343.6|177253.6|177353|177263|177343.6|177253.6|11
1725612880000|2024-09-06 08:54:40|177343.3|177253.3|177342.2|177252.2|177343.3|177253.3|177342.2|177252.2|7
1725612890000|2024-09-06 08:54:50|177342.1|177252.1|177328.5|177238.5|177342.1|177252.1|177323.8|177233.8|10
1725612900000|2024-09-06 08:55:00|177321|177231|177357.5|177267.5|177366.3|177276.3|177321|177231|7
1725612910000|2024-09-06 08:55:10|177356.7|177266.7|177357.3|177267.3|177379.1|177289.1|177354.9|177264.9|8
1725612920000|2024-09-06 08:55:20|177348.6|177258.6|177348.2|177258.2|177349.6|177259.6|177346.3|177256.3|9
1725612930000|2024-09-06 08:55:30|177348.4|177258.4|177345.5|177255.5|177349.5|177259.5|177345.5|177255.5|6
1725612940000|2024-09-06 08:55:40|177346.4|177256.4|177351.2|177261.2|177351.2|177261.2|177346.4|177256.4|4
1725612950000|2024-09-06 08:55:50|177352.3|177262.3|177349.9|177259.9|177352.3|177262.3|177346.8|177256.8|10
1725612960000|2024-09-06 08:56:00|177362.1|177272.1|177357.6|177267.6|177362.1|177272.1|177355.7|177265.7|3
1725612970000|2024-09-06 08:56:10|177358.2|177268.2|177356.3|177266.3|177359.1|177269.1|177356.3|177266.3|6
1725612980000|2024-09-06 08:56:20|177357.1|177267.1|177357.1|177267.1|177357.1|177267.1|177356.3|177266.3|3
1725612990000|2024-09-06 08:56:30|177362.1|177272.1|177360.4|177270.4|177362.1|177272.1|177360.4|177270.4|8
1725613000000|2024-09-06 08:56:40|177362.1|177272.1|177357.6|177267.6|177362.1|177272.1|177357.6|177267.6|2
1725613010000|2024-09-06 08:56:50|177356.7|177266.7|177356.7|177266.7|177357.6|177267.6|177356.7|177266.7|5
1725613020000|2024-09-06 08:57:00|177357.6|177267.6|177357.6|177267.6|177357.6|177267.6|177357.6|177267.6|1
1725613030000|2024-09-06 08:57:10|177360.4|177270.4|177360.4|177270.4|177360.4|177270.4|177360.4|177270.4|1
1725613040000|2024-09-06 08:57:20|177360.6|177270.6|177356.7|177266.7|177360.6|177270.6|177356.7|177266.7|2
1725613050000|2024-09-06 08:57:30|177357.6|177267.6|177362.2|177272.2|177362.2|177272.2|177356.7|177266.7|4
1725613060000|2024-09-06 08:57:40|177363.7|177273.7|177362.2|177272.2|177365.3|177275.3|177362.2|177272.2|4
1725613070000|2024-09-06 08:57:50|177359.9|177269.9|177359.9|177269.9|177359.9|177269.9|177359.9|177269.9|1
1725613080000|2024-09-06 08:58:00|177360.8|177270.8|177359.9|177269.9|177360.8|177270.8|177359.9|177269.9|2
1725613090000|2024-09-06 08:58:10|177363.2|177273.2|177363.2|177273.2|177363.2|177273.2|177363.2|177273.2|1
1725613100000|2024-09-06 08:58:20|177359.2|177269.2|177359.2|177269.2|177359.2|177269.2|177359.2|177269.2|1
1725613110000|2024-09-06 08:58:30|177358.2|177268.2|177358.2|177268.2|177358.2|177268.2|177358.2|177268.2|1
1725613120000|2024-09-06 08:58:40|177360|177270|177362|177272|177364|177274|177359.1|177269.1|5
1725613130000|2024-09-06 08:58:50|177364.5|177274.5|177362|177272|177364.5|177274.5|177362|177272|2
1725613140000|2024-09-06 08:59:00|177362.4|177272.4|177362.4|177272.4|177362.4|177272.4|177362.4|177272.4|1
1725613150000|2024-09-06 08:59:10|177365|177275|177372.6|177282.6|177372.6|177282.6|177365|177275|4
1725613160000|2024-09-06 08:59:20|177372.4|177282.4|177376.5|177286.5|177376.5|177286.5|177372.4|177282.4|3
1725613170000|2024-09-06 08:59:30|177376.6|177286.6|177375.8|177285.8|177376.6|177286.6|177375.8|177285.8|2
1725613180000|2024-09-06 08:59:40|177373.4|177283.4|177370.1|177280.1|177373.4|177283.4|177370.1|177280.1|3
1725613190000|2024-09-06 08:59:50|177370.3|177280.3|177372.1|177282.1|177374.1|177284.1|177370.3|177280.3|11
1725613200000|2024-09-06 09:00:00|177374.2|177284.2|177374.5|177284.5|177377.9|177287.9|177374|177284|5
1725613210000|2024-09-06 09:00:10|177374.8|177284.8|177380.7|177290.7|177383.1|177293.1|177374.6|177284.6|6
1725613220000|2024-09-06 09:00:20|177380.8|177290.8|177381.8|177291.8|177382.2|177292.2|177380.8|177290.8|6
1725613230000|2024-09-06 09:00:30|177394|177304|177423.1|177333.1|177430.8|177340.8|177393.5|177303.5|11
1725613240000|2024-09-06 09:00:40|177422.7|177332.7|177421.1|177331.1|177426.4|177336.4|177421.1|177331.1|4
1725613250000|2024-09-06 09:00:50|177420.9|177330.9|177420.1|177330.1|177422.5|177332.5|177420.1|177330.1|5
1725613260000|2024-09-06 09:01:00|177418|177328|177410.9|177320.9|177418.6|177328.6|177410.9|177320.9|9
1725613270000|2024-09-06 09:01:10|177410|177320|177411.4|177321.4|177411.4|177321.4|177410|177320|2
1725613280000|2024-09-06 09:01:20|177411.2|177321.2|177412.1|177322.1|177412.1|177322.1|177411.2|177321.2|4
1725613290000|2024-09-06 09:01:30|177412.4|177322.4|177411.2|177321.2|177414.8|177324.8|177411.2|177321.2|7
1725613300000|2024-09-06 09:01:40|177414.7|177324.7|177411.1|177321.1|177414.9|177324.9|177407.3|177317.3|20
1725613310000|2024-09-06 09:01:50|177411.7|177321.7|177407|177317|177411.7|177321.7|177405.3|177315.3|16
1725613320000|2024-09-06 09:02:00|177406.2|177316.2|177405.4|177315.4|177406.2|177316.2|177401.3|177311.3|4
1725613330000|2024-09-06 09:02:10|177405.1|177315.1|177405.1|177315.1|177405.1|177315.1|177405.1|177315.1|1
1725613340000|2024-09-06 09:02:20|177405.5|177315.5|177399.9|177309.9|177405.5|177315.5|177399.9|177309.9|6
1725613350000|2024-09-06 09:02:30|177401.3|177311.3|177370.6|177280.6|177404.6|177314.6|177367.4|177277.4|8
1725613360000|2024-09-06 09:02:40|177371.6|177281.6|177371.5|177281.5|177371.6|177281.6|177368.3|177278.3|3
1725613370000|2024-09-06 09:02:50|177368.3|177278.3|177368|177278|177370.7|177280.7|177366.8|177276.8|5
1725613380000|2024-09-06 09:03:00|177365.2|177275.2|177364.4|177274.4|177365.4|177275.4|177356.4|177266.4|17
1725613390000|2024-09-06 09:03:10|177366.1|177276.1|177364.8|177274.8|177370.4|177280.4|177363.9|177273.9|13
1725613400000|2024-09-06 09:03:20|177363.5|177273.5|177368.4|177278.4|177370.4|177280.4|177363.5|177273.5|5
1725613410000|2024-09-06 09:03:30|177366.9|177276.9|177368.7|177278.7|177370|177280|177366.9|177276.9|5
1725613420000|2024-09-06 09:03:40|177368.6|177278.6|177371.6|177281.6|177373.1|177283.1|177368.6|177278.6|11
1725613430000|2024-09-06 09:03:50|177389|177299|177391.6|177301.6|177404.9|177314.9|177389|177299|14
1725613440000|2024-09-06 09:04:00|177390.9|177300.9|177389.4|177299.4|177390.9|177300.9|177389|177299|7
1725613450000|2024-09-06 09:04:10|177390.5|177300.5|177398.2|177308.2|177398.2|177308.2|177389.2|177299.2|7
1725613460000|2024-09-06 09:04:20|177398.7|177308.7|177368.6|177278.6|177399.3|177309.3|177368.2|177278.2|15
1725613470000|2024-09-06 09:04:30|177368.5|177278.5|177370.7|177280.7|177370.7|177280.7|177364.5|177274.5|7
1725613480000|2024-09-06 09:04:40|177368.3|177278.3|177384.8|177294.8|177386.9|177296.9|177368.3|177278.3|10
1725613490000|2024-09-06 09:04:50|177383.4|177293.4|177377.9|177287.9|177383.4|177293.4|177377.4|177287.4|11
1725613500000|2024-09-06 09:05:00|177378|177288|177371.4|177281.4|177378.2|177288.2|177362.5|177272.5|14
1725613510000|2024-09-06 09:05:10|177373.1|177283.1|177372.4|177282.4|177373.1|177283.1|177367.8|177277.8|10
1725613520000|2024-09-06 09:05:20|177373.8|177283.8|177370.7|177280.7|177373.8|177283.8|177369.7|177279.7|8
1725613530000|2024-09-06 09:05:30|177371.1|177281.1|177368.1|177278.1|177371.1|177281.1|177367|177277|9
1725613540000|2024-09-06 09:05:40|177366.6|177276.6|177368.3|177278.3|177371.9|177281.9|177366.6|177276.6|5
1725613550000|2024-09-06 09:05:50|177363.2|177273.2|177361.4|177271.4|177365.6|177275.6|177359.5|177269.5|9
1725613560000|2024-09-06 09:06:00|177363.3|177273.3|177366.1|177276.1|177366.1|177276.1|177358.3|177268.3|8
1725613570000|2024-09-06 09:06:10|177364.9|177274.9|177358.2|177268.2|177366.3|177276.3|177358.2|177268.2|11
1725613580000|2024-09-06 09:06:20|177357.3|177267.3|177358.1|177268.1|177362.9|177272.9|177357.3|177267.3|5
1725613590000|2024-09-06 09:06:30|177360.1|177270.1|177359|177269|177360.1|177270.1|177358.7|177268.7|4
1725613600000|2024-09-06 09:06:40|177362.9|177272.9|177365.9|177275.9|177368.7|177278.7|177362.9|177272.9|7
1725613610000|2024-09-06 09:06:50|177365.7|177275.7|177365.6|177275.6|177367.5|177277.5|177363.4|177273.4|11
1725613620000|2024-09-06 09:07:00|177362.6|177272.6|177369.6|177279.6|177369.6|177279.6|177360.5|177270.5|11
1725613630000|2024-09-06 09:07:10|177369.2|177279.2|177368.4|177278.4|177370.4|177280.4|177367.7|177277.7|5
1725613640000|2024-09-06 09:07:20|177368.5|177278.5|177366.5|177276.5|177368.5|177278.5|177366.1|177276.1|3
1725613650000|2024-09-06 09:07:30|177368.9|177278.9|177370.4|177280.4|177372.4|177282.4|177368.9|177278.9|6
1725613660000|2024-09-06 09:07:40|177369.7|177279.7|177369.1|177279.1|177370.9|177280.9|177369.1|177279.1|6
1725613670000|2024-09-06 09:07:50|177368.6|177278.6|177368|177278|177368.6|177278.6|177365.9|177275.9|3
1725613680000|2024-09-06 09:08:00|177366.9|177276.9|177367.3|177277.3|177367.4|177277.4|177364.9|177274.9|4
1725613690000|2024-09-06 09:08:10|177365.2|177275.2|177367.9|177277.9|177367.9|177277.9|177364.5|177274.5|4
1725613700000|2024-09-06 09:08:20|177368|177278|177367.9|177277.9|177368.1|177278.1|177367.4|177277.4|4
1725613710000|2024-09-06 09:08:30|177361.4|177271.4|177368.2|177278.2|177372.8|177282.8|177361.4|177271.4|8
1725613720000|2024-09-06 09:08:40|177371.5|177281.5|177368.6|177278.6|177371.5|177281.5|177367.5|177277.5|6
1725613730000|2024-09-06 09:08:50|177365.1|177275.1|177368.3|177278.3|177368.4|177278.4|177365.1|177275.1|4
1725613740000|2024-09-06 09:09:00|177367.2|177277.2|177386.1|177296.1|177389.1|177299.1|177364.5|177274.5|7
1725613750000|2024-09-06 09:09:10|177385.8|177295.8|177390|177300|177396.1|177306.1|177385.8|177295.8|9
1725613760000|2024-09-06 09:09:20|177393.3|177303.3|177391.9|177301.9|177393.3|177303.3|177391.8|177301.8|4
1725613770000|2024-09-06 09:09:30|177392|177302|177394.1|177304.1|177396.9|177306.9|177392|177302|6
1725613780000|2024-09-06 09:09:40|177395.5|177305.5|177409.8|177319.8|177414.9|177324.9|177395.5|177305.5|10
1725613790000|2024-09-06 09:09:50|177413.2|177323.2|177412.6|177322.6|177418.9|177328.9|177412|177322|6
1725613800000|2024-09-06 09:10:00|177406.3|177316.3|177395.7|177305.7|177406.3|177316.3|177395.7|177305.7|9
1725613810000|2024-09-06 09:10:10|177397.6|177307.6|177396.4|177306.4|177397.6|177307.6|177396.4|177306.4|2
1725613820000|2024-09-06 09:10:20|177397.6|177307.6|177393.3|177303.3|177397.6|177307.6|177393.3|177303.3|3
1725613830000|2024-09-06 09:10:30|177390.1|177300.1|177389.4|177299.4|177392.5|177302.5|177389.4|177299.4|4
1725613840000|2024-09-06 09:10:40|177387.9|177297.9|177394|177304|177394|177304|177387.9|177297.9|2
1725613850000|2024-09-06 09:10:50|177394.1|177304.1|177394.1|177304.1|177394.1|177304.1|177394.1|177304.1|1
1725613860000|2024-09-06 09:11:00|177395.2|177305.2|177383.2|177293.2|177395.2|177305.2|177383.2|177293.2|2
1725613870000|2024-09-06 09:11:10|177382.5|177292.5|177379.7|177289.7|177382.5|177292.5|177379.7|177289.7|2
1725613880000|2024-09-06 09:11:20|177377.3|177287.3|177301.1|177211.1|177377.3|177287.3|177301.1|177211.1|19
1725613890000|2024-09-06 09:11:30|177302.6|177212.6|177305.1|177215.1|177308.4|177218.4|177302.6|177212.6|4
1725613900000|2024-09-06 09:11:40|177303.3|177213.3|177285|177195|177303.3|177213.3|177285|177195|7
1725613910000|2024-09-06 09:11:50|177289|177199|177292.4|177202.4|177292.4|177202.4|177285|177195|7
1725613920000|2024-09-06 09:12:00|177290.7|177200.7|177286.4|177196.4|177291.9|177201.9|177285.3|177195.3|10
1725613930000|2024-09-06 09:12:10|177290.8|177200.8|177285.2|177195.2|177290.8|177200.8|177283.8|177193.8|6
1725613940000|2024-09-06 09:12:20|177283.5|177193.5|177302.3|177212.3|177305.4|177215.4|177283.5|177193.5|8
1725613950000|2024-09-06 09:12:30|177302.1|177212.1|177310.5|177220.5|177310.5|177220.5|177302.1|177212.1|3
1725613960000|2024-09-06 09:12:40|177311.6|177221.6|177314.1|177224.1|177314.1|177224.1|177311.6|177221.6|3
1725613970000|2024-09-06 09:12:50|177315.6|177225.6|177321.8|177231.8|177321.8|177231.8|177312|177222|5
1725613980000|2024-09-06 09:13:00|177324.2|177234.2|177324.2|177234.2|177324.2|177234.2|177324.2|177234.2|1
1725613990000|2024-09-06 09:13:10|177325.3|177235.3|177417|177327|177418.8|177328.8|177325.3|177235.3|21
1725614000000|2024-09-06 09:13:20|177413.9|177323.9|177417.5|177327.5|177417.5|177327.5|177413.9|177323.9|4
1725614010000|2024-09-06 09:13:30|177416.3|177326.3|177416.6|177326.6|177417.1|177327.1|177415.7|177325.7|9
1725614020000|2024-09-06 09:13:40|177418.8|177328.8|177384.1|177294.1|177422|177332|177374|177284|15
1725614030000|2024-09-06 09:13:50|177382.5|177292.5|177381.8|177291.8|177383.9|177293.9|177381.4|177291.4|12
1725614040000|2024-09-06 09:14:00|177383.9|177293.9|177380.3|177290.3|177383.9|177293.9|177380.3|177290.3|8
1725614050000|2024-09-06 09:14:10|177380.5|177290.5|177382.1|177292.1|177385.4|177295.4|177378.2|177288.2|10
1725614060000|2024-09-06 09:14:20|177381.6|177291.6|177391.2|177301.2|177393.4|177303.4|177380.4|177290.4|11
1725614070000|2024-09-06 09:14:30|177394.4|177304.4|177403.7|177313.7|177406.2|177316.2|177392.7|177302.7|17
1725614080000|2024-09-06 09:14:40|177404.3|177314.3|177406.6|177316.6|177406.8|177316.8|177404.3|177314.3|7
1725614090000|2024-09-06 09:14:50|177405.5|177315.5|177407.8|177317.8|177407.8|177317.8|177405.5|177315.5|6
1725614100000|2024-09-06 09:15:00|177407.7|177317.7|177405.3|177315.3|177408.3|177318.3|177405.3|177315.3|5
1725614110000|2024-09-06 09:15:10|177402.5|177312.5|177398.5|177308.5|177402.5|177312.5|177392.9|177302.9|15
1725614120000|2024-09-06 09:15:20|177399.5|177309.5|177387.2|177297.2|177399.5|177309.5|177387.2|177297.2|12
1725614130000|2024-09-06 09:15:30|177386.9|177296.9|177390.6|177300.6|177391.3|177301.3|177384.8|177294.8|10
1725614140000|2024-09-06 09:15:40|177390.5|177300.5|177423.2|177293.2|177429.8|177317.6|177382.6|177292.6|18
1725614150000|2024-09-06 09:15:50|177425|177295|177408.7|177278.7|177425|177295|177404.4|177274.4|21
1725614160000|2024-09-06 09:16:00|177407.6|177277.6|177406.9|177276.9|177407.7|177277.7|177402.9|177272.9|16
1725614170000|2024-09-06 09:16:10|177407.7|177277.7|177439.1|177309.1|177440.6|177310.6|177407.7|177277.7|14
1725614180000|2024-09-06 09:16:20|177439.2|177309.2|177446.7|177316.7|177446.7|177316.7|177437.9|177307.9|10
1725614190000|2024-09-06 09:16:30|177446.9|177316.9|177405|177275|177446.9|177316.9|177405|177275|16
1725614200000|2024-09-06 09:16:40|177402.9|177272.9|177401.3|177271.3|177404.5|177274.5|177397.4|177267.4|15
1725614210000|2024-09-06 09:16:50|177401.2|177271.2|177402.7|177272.7|177402.7|177272.7|177399|177269|8
1725614220000|2024-09-06 09:17:00|177401.1|177271.1|177408.1|177278.1|177408.2|177278.2|177401.1|177271.1|16
1725614230000|2024-09-06 09:17:10|177387.6|177297.6|177392.3|177302.3|177396.9|177306.9|177387.6|177297.6|18
1725614240000|2024-09-06 09:17:20|177391.3|177301.3|177385.8|177295.8|177393.3|177303.3|177385.8|177295.8|14
1725614250000|2024-09-06 09:17:30|177385.7|177295.7|177384.2|177294.2|177387.2|177297.2|177383.1|177293.1|13
1725614260000|2024-09-06 09:17:40|177384.1|177294.1|177352.5|177262.5|177384.1|177294.1|177350.7|177260.7|18
1725614270000|2024-09-06 09:17:50|177352.4|177262.4|177354.6|177264.6|177354.7|177264.7|177351.9|177261.9|9
1725614280000|2024-09-06 09:18:00|177355.7|177265.7|177355.5|177265.5|177355.8|177265.8|177352.3|177262.3|11
1725614290000|2024-09-06 09:18:10|177356.6|177266.6|177357.2|177267.2|177358.4|177268.4|177356.6|177266.6|11
1725614300000|2024-09-06 09:18:20|177358.6|177268.6|177357.1|177267.1|177360.4|177270.4|177357.1|177267.1|7
1725614310000|2024-09-06 09:18:30|177358.7|177268.7|177360.7|177270.7|177369.2|177279.2|177356.2|177266.2|11
1725614320000|2024-09-06 09:18:40|177362.6|177272.6|177359.9|177269.9|177362.6|177272.6|177356.1|177266.1|16
1725614330000|2024-09-06 09:18:50|177357.1|177267.1|177344.1|177254.1|177357.7|177267.7|177341.5|177251.5|11
1725614340000|2024-09-06 09:19:00|177344|177254|177343.1|177253.1|177344.8|177254.8|177343.1|177253.1|5
1725614350000|2024-09-06 09:19:10|177344.6|177254.6|177368.1|177278.1|177368.1|177278.1|177341.3|177251.3|12
1725614360000|2024-09-06 09:19:20|177368|177278|177358.3|177268.3|177368|177278|177358.3|177268.3|11
1725614370000|2024-09-06 09:19:30|177360|177270|177358.7|177268.7|177360|177270|177358.6|177268.6|6
1725614380000|2024-09-06 09:19:40|177358.8|177268.8|177359.3|177269.3|177359.3|177269.3|177358|177268|3
1725614390000|2024-09-06 09:19:50|177359.2|177269.2|177358|177268|177359.2|177269.2|177355.9|177265.9|6
1725614400000|2024-09-06 09:20:00|177358.1|177268.1|177363.3|177273.3|177363.3|177273.3|177358.1|177268.1|4
1725614410000|2024-09-06 09:20:10|177364.1|177274.1|177357.5|177267.5|177364.5|177274.5|177347.5|177257.5|6
1725614420000|2024-09-06 09:20:20|177357.6|177267.6|177363.6|177273.6|177363.6|177273.6|177357.6|177267.6|3
1725614430000|2024-09-06 09:20:30|177363.5|177273.5|177355.7|177265.7|177363.5|177273.5|177355.7|177265.7|6
1725614440000|2024-09-06 09:20:40|177356.2|177266.2|177356.3|177266.3|177356.3|177266.3|177356.2|177266.2|2
1725614450000|2024-09-06 09:20:50|177355.8|177265.8|177355.6|177265.6|177355.8|177265.8|177355.6|177265.6|2
1725614460000|2024-09-06 09:21:00|177355.8|177265.8|177348.2|177258.2|177356.3|177266.3|177347.3|177257.3|9
1725614470000|2024-09-06 09:21:10|177348.3|177258.3|177343.9|177253.9|177348.3|177258.3|177340.7|177250.7|5
1725614480000|2024-09-06 09:21:20|177343.5|177253.5|177342.4|177252.4|177343.5|177253.5|177341.8|177251.8|5
1725614490000|2024-09-06 09:21:30|177342.5|177252.5|177345.5|177255.5|177345.5|177255.5|177336|177246|12
1725614500000|2024-09-06 09:21:40|177346.4|177256.4|177342.1|177252.1|177346.4|177256.4|177340.3|177250.3|6
1725614510000|2024-09-06 09:21:50|177344|177254|177358.1|177268.1|177364|177274|177344|177254|21
1725614520000|2024-09-06 09:22:00|177363.8|177273.8|177362.9|177272.9|177370.5|177280.5|177361|177271|14
1725614530000|2024-09-06 09:22:10|177365.1|177275.1|177362.4|177272.4|177365.1|177275.1|177361.2|177271.2|10
1725614540000|2024-09-06 09:22:20|177362|177272|177366.2|177236.2|177367.6|177272|177361.1|177234.3|9
1725614550000|2024-09-06 09:22:30|177367|177237|177352.7|177262.7|177367.4|177262.7|177347.9|177237|6
1725614560000|2024-09-06 09:22:40|177352.9|177262.9|177354|177264|177354|177264|177343.5|177253.5|6
1725614570000|2024-09-06 09:22:50|177351.4|177261.4|177346.8|177256.8|177351.4|177261.4|177346.7|177256.7|3
1725614580000|2024-09-06 09:23:00|177347.2|177257.2|177349.1|177259.1|177361.9|177271.9|177347.2|177257.2|10
1725614590000|2024-09-06 09:23:10|177351.6|177261.6|177349.4|177259.4|177351.6|177261.6|177347.8|177257.8|7
1725614600000|2024-09-06 09:23:20|177349|177259|177350.5|177260.5|177350.5|177260.5|177348.6|177258.6|3
1725614610000|2024-09-06 09:23:30|177348.3|177258.3|177354.7|177264.7|177355|177265|177348.3|177258.3|9
1725614620000|2024-09-06 09:23:40|177357.1|177267.1|177349.5|177259.5|177357.7|177267.7|177344.8|177254.8|9
1725614630000|2024-09-06 09:23:50|177348.4|177258.4|177348.4|177258.4|177348.7|177258.7|177348.4|177258.4|3
1725614640000|2024-09-06 09:24:00|177348.5|177258.5|177348.4|177258.4|177348.5|177258.5|177348.4|177258.4|2
1725614650000|2024-09-06 09:24:10|177348.6|177258.6|177348.4|177258.4|177348.6|177258.6|177348.4|177258.4|2
1725614660000|2024-09-06 09:24:20|177349.6|177259.6|177350.2|177260.2|177350.2|177260.2|177346.3|177256.3|8
1725614670000|2024-09-06 09:24:30|177350|177260|177349|177259|177350|177260|177349|177259|2
1725614680000|2024-09-06 09:24:40|177350.3|177260.3|177350.6|177260.6|177350.6|177260.6|177350.3|177260.3|2
1725614690000|2024-09-06 09:24:50|177351.5|177261.5|177369.5|177279.5|177371.1|177281.1|177351.5|177261.5|11
1725614700000|2024-09-06 09:25:00|177373.2|177283.2|177363.5|177273.5|177373.2|177283.2|177361.9|177271.9|12
1725614710000|2024-09-06 09:25:10|177364.7|177274.7|177360.6|177270.6|177367.2|177277.2|177360.4|177270.4|7
1725614720000|2024-09-06 09:25:20|177363.1|177273.1|177293.7|177203.7|177363.1|177273.1|177293.7|177203.7|10
1725614730000|2024-09-06 09:25:30|177295.1|177205.1|177293.7|177203.7|177295.1|177205.1|177293.7|177203.7|2
1725614740000|2024-09-06 09:25:40|177293.3|177203.3|177293.7|177203.7|177293.7|177203.7|177293.3|177203.3|2
1725614750000|2024-09-06 09:25:50|177295.4|177205.4|177295.4|177205.4|177295.4|177205.4|177295.4|177205.4|1
1725614760000|2024-09-06 09:26:00|177297.3|177207.3|177240.4|177150.4|177297.3|177207.3|177237.8|177147.8|18
1725614770000|2024-09-06 09:26:10|177244.2|177154.2|177245.5|177155.5|177245.5|177155.5|177242.7|177152.7|5
1725614780000|2024-09-06 09:26:20|177242.6|177152.6|177225.1|177135.1|177242.6|177152.6|177225.1|177135.1|15
1725614790000|2024-09-06 09:26:30|177223.5|177133.5|177229.6|177139.6|177231.8|177141.8|177222.4|177132.4|10
1725614800000|2024-09-06 09:26:40|177228.1|177138.1|177224.5|177134.5|177232.4|177142.4|177224.5|177134.5|12
1725614810000|2024-09-06 09:26:50|177225.4|177135.4|177287.8|177197.8|177287.8|177197.8|177225.4|177135.4|11
1725614820000|2024-09-06 09:27:00|177290.2|177200.2|177290.4|177200.4|177293.3|177203.3|177288.7|177198.7|12
1725614830000|2024-09-06 09:27:10|177289.6|177199.6|177268.9|177178.9|177289.6|177199.6|177267|177177|5
1725614840000|2024-09-06 09:27:20|177269.1|177179.1|177269.2|177179.2|177269.2|177179.2|177269.1|177179.1|2
1725614850000|2024-09-06 09:27:30|177268.7|177178.7|177270|177180|177270|177180|177264.8|177174.8|7
1725614860000|2024-09-06 09:27:40|177267.7|177177.7|177264.3|177174.3|177269.4|177179.4|177264.3|177174.3|6
1725614870000|2024-09-06 09:27:50|177265.8|177175.8|177271.5|177181.5|177271.8|177181.8|177265.8|177175.8|7
1725614880000|2024-09-06 09:28:00|177270.9|177180.9|177269|177179|177270.9|177180.9|177268.1|177178.1|3
1725614890000|2024-09-06 09:28:10|177270.8|177180.8|177276.1|177186.1|177279.9|177189.9|177270.8|177180.8|16
1725614900000|2024-09-06 09:28:20|177277.7|177187.7|177283.9|177193.9|177283.9|177193.9|177277.7|177187.7|4
1725614910000|2024-09-06 09:28:30|177283.7|177193.7|177269.5|177179.5|177283.8|177193.8|177266.5|177176.5|9
1725614920000|2024-09-06 09:28:40|177273.2|177183.2|177274.6|177184.6|177278.8|177188.8|177272.6|177182.6|9
1725614930000|2024-09-06 09:28:50|177273.2|177183.2|177268.1|177178.1|177273.2|177183.2|177259.7|177169.7|12
1725614940000|2024-09-06 09:29:00|177266.4|177176.4|177268.3|177178.3|177269.1|177179.1|177263.2|177173.2|9
1725614950000|2024-09-06 09:29:10|177266.4|177176.4|177280.2|177190.2|177282.7|177192.7|177266.4|177176.4|11
1725614960000|2024-09-06 09:29:20|177283.5|177193.5|177279.9|177189.9|177283.5|177193.5|177279.8|177189.8|6
1725614970000|2024-09-06 09:29:30|177279.8|177189.8|177279.5|177189.5|177279.9|177189.9|177279.5|177189.5|5
1725614980000|2024-09-06 09:29:40|177278.2|177188.2|177268.9|177178.9|177279|177189|177268.9|177178.9|7
1725614990000|2024-09-06 09:29:50|177265.1|177175.1|177265.3|177175.3|177267.4|177177.4|177264.3|177174.3|5
1725615000000|2024-09-06 09:30:00|177262.4|177172.4|177282.6|177192.6|177282.6|177192.6|177262.3|177172.3|9
1725615010000|2024-09-06 09:30:10|177281.6|177191.6|177288.7|177198.7|177288.7|177198.7|177281.6|177191.6|9
1725615020000|2024-09-06 09:30:20|177290.3|177200.3|177293.9|177203.9|177294.7|177204.7|177287.2|177197.2|9
1725615030000|2024-09-06 09:30:30|177294.3|177204.3|177290.8|177200.8|177294.3|177204.3|177290.1|177200.1|4
1725615040000|2024-09-06 09:30:40|177289.6|177199.6|177286.9|177196.9|177290.9|177200.9|177286.9|177196.9|6
1725615050000|2024-09-06 09:30:50|177286.1|177196.1|177286.5|177196.5|177286.9|177196.9|177283.1|177193.1|8
1725615060000|2024-09-06 09:31:00|177284.2|177194.2|177280.9|177190.9|177286.5|177196.5|177280.9|177190.9|4
1725615070000|2024-09-06 09:31:10|177279.1|177189.1|177256.5|177166.5|177279.1|177189.1|177256.5|177166.5|11
1725615080000|2024-09-06 09:31:20|177257.5|177167.5|177262.8|177172.8|177264.4|177174.4|177256.6|177166.6|7
1725615090000|2024-09-06 09:31:30|177265.6|177175.6|177258.9|177168.9|177266|177176|177258.9|177168.9|8
1725615100000|2024-09-06 09:31:40|177257.9|177167.9|177255.5|177165.5|177257.9|177167.9|177254.8|177164.8|5
1725615110000|2024-09-06 09:31:50|177254.5|177164.5|177231.6|177141.6|177254.5|177164.5|177231.6|177141.6|9
1725615120000|2024-09-06 09:32:00|177230.3|177140.3|177228.4|177138.4|177230.4|177140.4|177228.4|177138.4|5
1725615130000|2024-09-06 09:32:10|177227.6|177137.6|177227.8|177137.8|177228.9|177138.9|177225.4|177135.4|5
1725615140000|2024-09-06 09:32:20|177225.1|177135.1|177226.6|177136.6|177229.8|177139.8|177225.1|177135.1|8
1725615150000|2024-09-06 09:32:30|177226.4|177136.4|177241.2|177151.2|177247.6|177157.6|177226.4|177136.4|11
1725615160000|2024-09-06 09:32:40|177242.4|177152.4|177234.8|177144.8|177246|177156|177233.1|177143.1|9
1725615170000|2024-09-06 09:32:50|177233.2|177143.2|177247.8|177157.8|177247.8|177157.8|177227.4|177137.4|8
1725615180000|2024-09-06 09:33:00|177245.9|177155.9|177245.5|177155.5|177245.9|177155.9|177245.5|177155.5|2
1725615190000|2024-09-06 09:33:10|177244.1|177154.1|177240.2|177150.2|177244.1|177154.1|177240.2|177150.2|5
1725615200000|2024-09-06 09:33:20|177239.6|177149.6|177244.4|177154.4|177244.4|177154.4|177239.6|177149.6|5
1725615210000|2024-09-06 09:33:30|177241.9|177151.9|177243.7|177153.7|177244.4|177154.4|177241.9|177151.9|7
1725615220000|2024-09-06 09:33:40|177244|177154|177240.9|177150.9|177244.9|177154.9|177235.9|177145.9|12
1725615230000|2024-09-06 09:33:50|177237.5|177147.5|177241|177151|177241|177151|177237.5|177147.5|2
1725615240000|2024-09-06 09:34:00|177236.2|177146.2|177239.7|177149.7|177239.9|177149.9|177236.2|177146.2|6
1725615250000|2024-09-06 09:34:10|177238.1|177148.1|177243.9|177153.9|177243.9|177153.9|177234.9|177144.9|8
1725615260000|2024-09-06 09:34:20|177244.8|177154.8|177233.4|177143.4|177246.6|177156.6|177230.4|177140.4|12
1725615270000|2024-09-06 09:34:30|177232.4|177142.4|177258.1|177168.1|177258.2|177168.2|177232.4|177142.4|8
1725615280000|2024-09-06 09:34:40|177255.1|177165.1|177264.7|177174.7|177264.7|177174.7|177255.1|177165.1|9
1725615290000|2024-09-06 09:34:50|177285.2|177195.2|177278.9|177188.9|177285.4|177195.4|177275.1|177185.1|22
1725615300000|2024-09-06 09:35:00|177277.4|177187.4|177272.7|177182.7|177277.4|177187.4|177270.8|177180.8|10
1725615310000|2024-09-06 09:35:10|177271.1|177181.1|177271.5|177181.5|177272.7|177182.7|177267.4|177177.4|18
1725615320000|2024-09-06 09:35:20|177270.4|177180.4|177271.7|177181.7|177271.7|177181.7|177264.6|177174.6|7
1725615330000|2024-09-06 09:35:30|177271.5|177181.5|177281.5|177191.5|177281.5|177191.5|177271.5|177181.5|10
1725615340000|2024-09-06 09:35:40|177279.1|177189.1|177289.9|177199.9|177294.4|177204.4|177278.8|177188.8|16
1725615350000|2024-09-06 09:35:50|177286.4|177196.4|177290.9|177200.9|177290.9|177200.9|177286|177196|9
1725615360000|2024-09-06 09:36:00|177290.6|177200.6|177300.7|177210.7|177300.7|177210.7|177289.8|177199.8|5
1725615370000|2024-09-06 09:36:10|177301.1|177211.1|177299.2|177209.2|177304.5|177214.5|177296.4|177206.4|12
1725615380000|2024-09-06 09:36:20|177296.4|177206.4|177297|177207|177297.8|177207.8|177294.9|177204.9|8
1725615390000|2024-09-06 09:36:30|177301.7|177211.7|177294.8|177204.8|177302.5|177212.5|177294.8|177204.8|8
1725615400000|2024-09-06 09:36:40|177293.4|177203.4|177285.4|177195.4|177298.6|177208.6|177285.4|177195.4|13
1725615410000|2024-09-06 09:36:50|177288.6|177198.6|177288.6|177198.6|177288.6|177198.6|177288.6|177198.6|1
1725615420000|2024-09-06 09:37:00|177287.7|177197.7|177289.1|177199.1|177289.1|177199.1|177287.7|177197.7|2
1725615430000|2024-09-06 09:37:10|177290|177200|177287|177197|177290|177200|177287|177197|4
1725615440000|2024-09-06 09:37:20|177286.2|177196.2|177284|177194|177286.2|177196.2|177284|177194|3
1725615450000|2024-09-06 09:37:30|177282.1|177192.1|177281|177191|177282.1|177192.1|177281|177191|2
1725615460000|2024-09-06 09:37:40|177279.9|177189.9|177234.2|177144.2|177283.9|177193.9|177234.2|177144.2|10
1725615470000|2024-09-06 09:37:50|177232.1|177142.1|177222.2|177132.2|177232.1|177142.1|177220.8|177130.8|9
1725615480000|2024-09-06 09:38:00|177220.5|177130.5|177217.5|177127.5|177224.5|177134.5|177217.5|177127.5|5
1725615490000|2024-09-06 09:38:10|177220.9|177130.9|177221.6|177131.6|177221.6|177131.6|177220.9|177130.9|2
1725615500000|2024-09-06 09:38:20|177218.7|177128.7|177199.3|177109.3|177218.7|177128.7|177199.3|177109.3|13
1725615520000|2024-09-06 09:38:40|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|1
1725615530000|2024-09-06 09:38:50|177199.6|177109.6|177239.8|177149.8|177241.4|177151.4|177199.6|177109.6|3
1725615540000|2024-09-06 09:39:00|177238|177148|177248.6|177158.6|177251.4|177161.4|177238|177148|9
1725615550000|2024-09-06 09:39:10|177247.1|177157.1|177247.1|177157.1|177247.1|177157.1|177247.1|177157.1|1
1725615580000|2024-09-06 09:39:40|177248.4|177158.4|177248.4|177158.4|177248.4|177158.4|177247.3|177157.3|3
1725615590000|2024-09-06 09:39:50|177251.1|177161.1|177249.3|177159.3|177251.1|177161.1|177247.1|177157.1|8
1725615600000|2024-09-06 09:40:00|177251.3|177161.3|177258.3|177168.3|177258.3|177168.3|177251.3|177161.3|4
1725615610000|2024-09-06 09:40:10|177258.8|177168.8|177259.4|177169.4|177259.4|177169.4|177258.5|177168.5|3
1725615620000|2024-09-06 09:40:20|177260.8|177170.8|177299.2|177209.2|177302.4|177212.4|177260.8|177170.8|6
1725615630000|2024-09-06 09:40:30|177300.5|177210.5|177314.6|177224.6|177314.6|177224.6|177299.4|177209.4|6
1725615640000|2024-09-06 09:40:40|177325.8|177235.8|177327.7|177237.7|177327.7|177237.7|177322.2|177232.2|11
1725615660000|2024-09-06 09:41:00|177328.4|177238.4|177324.5|177234.5|177328.4|177238.4|177323.9|177233.9|7
1725615680000|2024-09-06 09:41:20|177326.3|177236.3|177324.5|177234.5|177326.3|177236.3|177321.8|177231.8|3
1725615690000|2024-09-06 09:41:30|177325.3|177235.3|177371.5|177281.5|177378.8|177288.8|177325.3|177235.3|12
1725615700000|2024-09-06 09:41:40|177370.5|177280.5|177367.9|177277.9|177370.7|177280.7|177367.9|177277.9|4
1725615710000|2024-09-06 09:41:50|177365.2|177275.2|177377.6|177287.6|177378|177288|177365.2|177275.2|6
1725615720000|2024-09-06 09:42:00|177376.8|177286.8|177374.4|177284.4|177384.8|177294.8|177374.4|177284.4|8
1725615730000|2024-09-06 09:42:10|177370.6|177280.6|177379|177289|177386.5|177296.5|177368.4|177278.4|13
1725615740000|2024-09-06 09:42:20|177377.6|177287.6|177380.7|177290.7|177381.6|177291.6|177373.7|177283.7|14
1725615750000|2024-09-06 09:42:30|177381.6|177291.6|177395.6|177305.6|177396.5|177306.5|177380.7|177290.7|10
1725615760000|2024-09-06 09:42:40|177397.1|177307.1|177396.4|177306.4|177402|177312|177395.6|177305.6|11
1725615770000|2024-09-06 09:42:50|177396.3|177306.3|177396.6|177306.6|177397.3|177307.3|177395.6|177305.6|9
1725615780000|2024-09-06 09:43:00|177396.5|177306.5|177389.9|177299.9|177398.4|177308.4|177389.3|177299.3|15
1725615790000|2024-09-06 09:43:10|177391.5|177301.5|177373.3|177283.3|177398.1|177308.1|177373.3|177283.3|18
1725615800000|2024-09-06 09:43:20|177373.9|177283.9|177373.7|177283.7|177373.9|177283.9|177372.3|177282.3|4
1725615810000|2024-09-06 09:43:30|177373.2|177283.2|177387.7|177297.7|177388.8|177298.8|177370.9|177280.9|12
1725615820000|2024-09-06 09:43:40|177389.7|177299.7|177396.7|177306.7|177396.7|177306.7|177389.7|177299.7|4
1725615830000|2024-09-06 09:43:50|177390.6|177300.6|177387.1|177297.1|177390.6|177300.6|177387|177297|6
1725615840000|2024-09-06 09:44:00|177393.3|177303.3|177385.3|177295.3|177393.3|177303.3|177371.6|177281.6|10
1725615850000|2024-09-06 09:44:10|177390.2|177300.2|177367.6|177277.6|177390.2|177300.2|177365.2|177275.2|8
1725615860000|2024-09-06 09:44:20|177331.6|177241.6|177345.5|177255.5|177345.7|177255.7|177331.6|177241.6|7
1725615870000|2024-09-06 09:44:30|177338.3|177248.3|177328.2|177238.2|177342.3|177252.3|177328.2|177238.2|14
1725615880000|2024-09-06 09:44:40|177327|177237|177328.4|177238.4|177334.3|177244.3|177324.4|177234.4|9
1725615890000|2024-09-06 09:44:50|177328.2|177238.2|177328.2|177238.2|177328.2|177238.2|177328.2|177238.2|1
1725615900000|2024-09-06 09:45:00|177326.2|177236.2|177326.2|177236.2|177330.9|177240.9|177326.2|177236.2|6
1725615910000|2024-09-06 09:45:10|177326.1|177236.1|177331.2|177241.2|177332.7|177242.7|177326.1|177236.1|4
1725615920000|2024-09-06 09:45:20|177331.3|177241.3|177335.3|177245.3|177335.3|177245.3|177331.3|177241.3|5
1725615930000|2024-09-06 09:45:30|177337.3|177247.3|177334.4|177244.4|177337.3|177247.3|177329.6|177239.6|6
1725615940000|2024-09-06 09:45:40|177334.3|177244.3|177328.9|177238.9|177334.3|177244.3|177328.9|177238.9|3
1725615950000|2024-09-06 09:45:50|177325.2|177235.2|177333.2|177243.2|177333.2|177243.2|177325.2|177235.2|9
1725615960000|2024-09-06 09:46:00|177334.2|177244.2|177334.3|177244.3|177334.3|177244.3|177334.2|177244.2|2
1725615970000|2024-09-06 09:46:10|177334|177244|177334.2|177244.2|177334.2|177244.2|177334|177244|2
1725615980000|2024-09-06 09:46:20|177333.1|177243.1|177331.4|177241.4|177333.1|177243.1|177331.4|177241.4|3
1725615990000|2024-09-06 09:46:30|177329.3|177239.3|177322.1|177232.1|177329.3|177239.3|177320.6|177230.6|6
1725616000000|2024-09-06 09:46:40|177317.5|177227.5|177323.8|177233.8|177323.8|177233.8|177317.5|177227.5|3
1725616010000|2024-09-06 09:46:50|177324.2|177234.2|177323.7|177233.7|177330.3|177240.3|177322.9|177232.9|13
1725616020000|2024-09-06 09:47:00|177329|177239|177316|177226|177331.7|177241.7|177316|177226|11
1725616030000|2024-09-06 09:47:10|177325.1|177235.1|177329.5|177239.5|177331.2|177241.2|177325.1|177235.1|9
1725616040000|2024-09-06 09:47:20|177326.9|177236.9|177320.9|177230.9|177332.8|177242.8|177320.9|177230.9|13
1725616050000|2024-09-06 09:47:30|177321|177231|177322.1|177232.1|177322.1|177232.1|177321|177231|2
1725616060000|2024-09-06 09:47:40|177322|177232|177317|177227|177322|177232|177306|177216|9
1725616070000|2024-09-06 09:47:50|177318.3|177228.3|177318.3|177228.3|177318.3|177228.3|177318.3|177228.3|1
1725616080000|2024-09-06 09:48:00|177314.2|177224.2|177320.6|177230.6|177320.6|177230.6|177314.2|177224.2|5
1725616090000|2024-09-06 09:48:10|177317.1|177227.1|177318.5|177228.5|177318.5|177228.5|177317.1|177227.1|2
1725616100000|2024-09-06 09:48:20|177319.2|177229.2|177313.9|177223.9|177319.2|177229.2|177303.3|177213.3|14
1725616110000|2024-09-06 09:48:30|177311.9|177221.9|177319.1|177229.1|177319.1|177229.1|177308.1|177218.1|6
1725616120000|2024-09-06 09:48:40|177316|177226|177307.6|177217.6|177316|177226|177306|177216|4
1725616130000|2024-09-06 09:48:50|177305.9|177215.9|177318.5|177228.5|177318.5|177228.5|177305.9|177215.9|7
1725616140000|2024-09-06 09:49:00|177314.1|177224.1|177314.1|177224.1|177314.1|177224.1|177314.1|177224.1|1
1725616150000|2024-09-06 09:49:10|177315.8|177225.8|177315.8|177225.8|177315.8|177225.8|177314.5|177224.5|3
1725616160000|2024-09-06 09:49:20|177314.2|177224.2|177314.2|177224.2|177314.2|177224.2|177314.2|177224.2|1
1725616170000|2024-09-06 09:49:30|177316.3|177226.3|177314.4|177224.4|177320.7|177230.7|177314.4|177224.4|4
1725616180000|2024-09-06 09:49:40|177316.2|177226.2|177303.3|177213.3|177316.2|177226.2|177303.3|177213.3|5
1725616190000|2024-09-06 09:49:50|177301.9|177211.9|177301.9|177211.9|177301.9|177211.9|177301.9|177211.9|1
1725616200000|2024-09-06 09:50:00|177300.7|177210.7|177298.2|177208.2|177303.1|177213.1|177298.2|177208.2|4
1725616210000|2024-09-06 09:50:10|177299.6|177209.6|177313.3|177223.3|177314.3|177224.3|177299.6|177209.6|7
1725616220000|2024-09-06 09:50:20|177314.8|177224.8|177319.8|177229.8|177322.2|177232.2|177314.8|177224.8|6
1725616230000|2024-09-06 09:50:30|177321.2|177231.2|177319.9|177229.9|177323.5|177233.5|177319.9|177229.9|5
1725616240000|2024-09-06 09:50:40|177318|177228|177311.4|177221.4|177318|177228|177311.4|177221.4|2
1725616250000|2024-09-06 09:50:50|177308.7|177218.7|177315.8|177225.8|177315.8|177225.8|177308.7|177218.7|4
1725616260000|2024-09-06 09:51:00|177314.9|177224.9|177303.2|177213.2|177316.4|177226.4|177301.8|177211.8|7
1725616270000|2024-09-06 09:51:10|177305.1|177215.1|177285.5|177195.5|177305.1|177215.1|177270.4|177180.4|12
1725616280000|2024-09-06 09:51:20|177287.3|177197.3|177285.8|177195.8|177289.3|177199.3|177284.3|177194.3|6
1725616290000|2024-09-06 09:51:30|177287|177197|177287|177197|177287|177197|177287|177197|1
1725616300000|2024-09-06 09:51:40|177290.8|177200.8|177290.8|177200.8|177290.8|177200.8|177290.8|177200.8|1
1725616310000|2024-09-06 09:51:50|177290.7|177200.7|177291.5|177201.5|177293|177203|177290.7|177200.7|3
1725616320000|2024-09-06 09:52:00|177293|177203|177280.6|177190.6|177293|177203|177280.6|177190.6|6
1725616330000|2024-09-06 09:52:10|177278.9|177188.9|177273.3|177183.3|177278.9|177188.9|177271.9|177181.9|11
1725616340000|2024-09-06 09:52:20|177270.8|177180.8|177266.7|177176.7|177270.8|177180.8|177261.3|177171.3|9
1725616350000|2024-09-06 09:52:30|177269|177179|177266.2|177176.2|177269|177179|177266.2|177176.2|2
1725616360000|2024-09-06 09:52:40|177264.4|177174.4|177265.4|177175.4|177267.4|177177.4|177264.4|177174.4|4
1725616370000|2024-09-06 09:52:50|177266.2|177176.2|177266.6|177176.6|177267.9|177177.9|177266.2|177176.2|3
1725616380000|2024-09-06 09:53:00|177260.6|177170.6|177264.1|177174.1|177264.1|177174.1|177260.6|177170.6|4
1725616390000|2024-09-06 09:53:10|177266.7|177176.7|177265.8|177175.8|177268.2|177178.2|177262|177172|8
1725616400000|2024-09-06 09:53:20|177268|177178|177265.5|177175.5|177268|177178|177264.7|177174.7|6
1725616410000|2024-09-06 09:53:30|177263.4|177173.4|177265|177175|177265|177175|177263.4|177173.4|2
1725616430000|2024-09-06 09:53:50|177265.8|177175.8|177261.9|177171.9|177265.8|177175.8|177259.6|177169.6|5
1725616440000|2024-09-06 09:54:00|177265.8|177175.8|177271.4|177181.4|177271.4|177181.4|177265.8|177175.8|5
1725616450000|2024-09-06 09:54:10|177271.8|177181.8|177269.6|177179.6|177274.1|177184.1|177268.8|177178.8|6
1725616460000|2024-09-06 09:54:20|177269.7|177179.7|177268.6|177178.6|177269.7|177179.7|177268.6|177178.6|2
1725616470000|2024-09-06 09:54:30|177269.8|177179.8|177267.4|177177.4|177270.6|177180.6|177265.6|177175.6|8
1725616480000|2024-09-06 09:54:40|177269.3|177179.3|177267.3|177177.3|177271.2|177181.2|177267.3|177177.3|5
1725616490000|2024-09-06 09:54:50|177268.1|177178.1|177269|177179|177270.4|177180.4|177267.7|177177.7|7
1725616500000|2024-09-06 09:55:00|177268.6|177178.6|177270.1|177180.1|177270.1|177180.1|177266.6|177176.6|5
1725616510000|2024-09-06 09:55:10|177268.5|177178.5|177267.5|177177.5|177270.7|177180.7|177267.5|177177.5|7
1725616520000|2024-09-06 09:55:20|177265.2|177175.2|177269.3|177179.3|177269.5|177179.5|177261.5|177171.5|11
1725616530000|2024-09-06 09:55:30|177262|177172|177263.3|177173.3|177268.4|177178.4|177262|177172|6
1725616540000|2024-09-06 09:55:40|177264.8|177174.8|177266.7|177176.7|177269.7|177179.7|177264.8|177174.8|10
1725616550000|2024-09-06 09:55:50|177264.9|177174.9|177267.2|177177.2|177267.2|177177.2|177264.9|177174.9|5
1725616560000|2024-09-06 09:56:00|177267.1|177177.1|177267.4|177177.4|177271.7|177181.7|177267.1|177177.1|6
1725616570000|2024-09-06 09:56:10|177269.5|177179.5|177287.1|177197.1|177304.5|177214.5|177269.5|177179.5|14
1725616580000|2024-09-06 09:56:20|177286.4|177196.4|177277.5|177187.5|177286.4|177196.4|177277.5|177187.5|9
1725616590000|2024-09-06 09:56:30|177277.9|177187.9|177275.4|177185.4|177278.4|177188.4|177275.4|177185.4|5
1725616600000|2024-09-06 09:56:40|177274.6|177184.6|177275.2|177185.2|177285|177195|177273.8|177183.8|8
1725616610000|2024-09-06 09:56:50|177275.1|177185.1|177269.8|177179.8|177275.1|177185.1|177268.6|177178.6|4
1725616620000|2024-09-06 09:57:00|177269.6|177179.6|177281.4|177191.4|177281.4|177191.4|177269.6|177179.6|4
1725616630000|2024-09-06 09:57:10|177281.3|177191.3|177282.3|177192.3|177283.2|177193.2|177281.2|177191.2|5
1725616640000|2024-09-06 09:57:20|177282.6|177192.6|177283|177193|177283|177193|177282.6|177192.6|3
1725616650000|2024-09-06 09:57:30|177282.1|177192.1|177281.3|177191.3|177282.1|177192.1|177280.2|177190.2|3
1725616660000|2024-09-06 09:57:40|177281.2|177191.2|177282.4|177192.4|177282.4|177192.4|177281|177191|6
1725616670000|2024-09-06 09:57:50|177281.9|177191.9|177281.6|177191.6|177281.9|177191.9|177281.6|177191.6|4
1725616680000|2024-09-06 09:58:00|177283.6|177193.6|177283.2|177193.2|177283.6|177193.6|177283.2|177193.2|3
1725616690000|2024-09-06 09:58:10|177283.3|177193.3|177297.2|177207.2|177297.2|177207.2|177282.6|177192.6|9
1725616700000|2024-09-06 09:58:20|177291.1|177201.1|177289.4|177199.4|177292.9|177202.9|177289.3|177199.3|6
1725616710000|2024-09-06 09:58:30|177289.5|177199.5|177292.1|177202.1|177292.1|177202.1|177287.6|177197.6|4
1725616720000|2024-09-06 09:58:40|177289.2|177199.2|177288.8|177198.8|177291.3|177201.3|177288.7|177198.7|4
1725616730000|2024-09-06 09:58:50|177285.5|177195.5|177291.8|177201.8|177291.8|177201.8|177285.5|177195.5|3
1725616740000|2024-09-06 09:59:00|177288.8|177198.8|177283.7|177193.7|177288.8|177198.8|177280.1|177190.1|3
1725616750000|2024-09-06 09:59:10|177283.8|177193.8|177284.5|177194.5|177286|177196|177283.8|177193.8|5
1725616760000|2024-09-06 09:59:20|177284.7|177194.7|177284.8|177194.8|177284.8|177194.8|177284.7|177194.7|2
1725616770000|2024-09-06 09:59:30|177283.3|177193.3|177280.2|177190.2|177283.3|177193.3|177280.2|177190.2|4
1725616780000|2024-09-06 09:59:40|177280.1|177190.1|177251.6|177161.6|177280.1|177190.1|177251.6|177161.6|2
1725616790000|2024-09-06 09:59:50|177251.7|177161.7|177252.7|177162.7|177252.7|177162.7|177251.7|177161.7|2
1725616800000|2024-09-06 10:00:00|177254.1|177164.1|177253.9|177163.9|177254.1|177164.1|177251|177161|5
1725616810000|2024-09-06 10:00:10|177254.9|177164.9|177265.3|177175.3|177266.1|177176.1|177254.9|177164.9|8
1725616820000|2024-09-06 10:00:20|177264.7|177174.7|177267.3|177177.3|177269.4|177179.4|177264.7|177174.7|5
1725616830000|2024-09-06 10:00:30|177267.5|177177.5|177263.9|177173.9|177267.8|177177.8|177263.7|177173.7|6
1725616840000|2024-09-06 10:00:40|177264|177174|177257.5|177167.5|177264|177174|177257.5|177167.5|4
1725616850000|2024-09-06 10:00:50|177263.6|177173.6|177256.1|177166.1|177263.6|177173.6|177256.1|177166.1|4
1725616860000|2024-09-06 10:01:00|177257.8|177167.8|177262.1|177172.1|177262.1|177172.1|177257.8|177167.8|3
1725616870000|2024-09-06 10:01:10|177261.1|177171.1|177261.7|177171.7|177263.7|177173.7|177259.3|177169.3|5
1725616880000|2024-09-06 10:01:20|177259.2|177169.2|177261.5|177171.5|177261.5|177171.5|177259.2|177169.2|3
1725616890000|2024-09-06 10:01:30|177263|177173|177257|177167|177263|177173|177257|177167|6
1725616900000|2024-09-06 10:01:40|177258.5|177168.5|177258.5|177168.5|177263.1|177173.1|177256.2|177166.2|5
1725616910000|2024-09-06 10:01:50|177256.2|177166.2|177258.5|177168.5|177258.5|177168.5|177256.2|177166.2|2
1725616920000|2024-09-06 10:02:00|177259.1|177169.1|177265.7|177175.7|177265.7|177175.7|177259.1|177169.1|3
1725616930000|2024-09-06 10:02:10|177267.2|177177.2|177266.1|177176.1|177267.2|177177.2|177262.2|177172.2|8
1725616940000|2024-09-06 10:02:20|177264.8|177174.8|177264.8|177174.8|177264.8|177174.8|177264.8|177174.8|1
1725616950000|2024-09-06 10:02:30|177266.8|177176.8|177272.2|177182.2|177272.9|177182.9|177266.5|177176.5|7
1725616960000|2024-09-06 10:02:40|177275.7|177185.7|177275.7|177185.7|177275.7|177185.7|177275.7|177185.7|1
1725616970000|2024-09-06 10:02:50|177276.2|177186.2|177300.2|177210.2|177300.2|177210.2|177276.2|177186.2|6
1725616980000|2024-09-06 10:03:00|177300.1|177210.1|177295.7|177205.7|177301.4|177211.4|177292.8|177202.8|5
1725616990000|2024-09-06 10:03:10|177289.8|177199.8|177299.7|177209.7|177299.7|177209.7|177289.8|177199.8|8
1725617000000|2024-09-06 10:03:20|177300.2|177210.2|177300.3|177210.3|177300.3|177210.3|177300.1|177210.1|3
1725617010000|2024-09-06 10:03:30|177300.2|177210.2|177300.4|177210.4|177300.4|177210.4|177300.2|177210.2|2
1725617020000|2024-09-06 10:03:40|177300.5|177210.5|177300.5|177210.5|177300.5|177210.5|177300.5|177210.5|1
1725617030000|2024-09-06 10:03:50|177301.3|177211.3|177301.3|177211.3|177301.3|177211.3|177301.3|177211.3|1
1725617040000|2024-09-06 10:04:00|177301.4|177211.4|177301.9|177211.9|177301.9|177211.9|177293.9|177203.9|8
1725617050000|2024-09-06 10:04:10|177294.2|177204.2|177301|177211|177301|177211|177294.2|177204.2|3
1725617060000|2024-09-06 10:04:20|177295.9|177205.9|177295.1|177205.1|177301.2|177211.2|177293.8|177203.8|9
1725617070000|2024-09-06 10:04:30|177292.8|177202.8|177291.8|177201.8|177295.6|177205.6|177291.8|177201.8|6
1725617080000|2024-09-06 10:04:40|177288.9|177198.9|177286|177196|177291.7|177201.7|177286|177196|6
1725617090000|2024-09-06 10:04:50|177286.3|177196.3|177292.9|177202.9|177292.9|177202.9|177286.3|177196.3|4
1725617100000|2024-09-06 10:05:00|177296|177206|177292.6|177202.6|177296.1|177206.1|177291|177201|13
1725617110000|2024-09-06 10:05:10|177292.8|177202.8|177294.6|177204.6|177294.6|177204.6|177292.8|177202.8|4
1725617120000|2024-09-06 10:05:20|177302.7|177212.7|177311.4|177221.4|177311.4|177221.4|177301.5|177211.5|7
1725617130000|2024-09-06 10:05:30|177312.6|177222.6|177314.5|177224.5|177314.5|177224.5|177312.6|177222.6|3
1725617140000|2024-09-06 10:05:40|177314.7|177224.7|177316.3|177226.3|177316.3|177226.3|177314.7|177224.7|3
1725617150000|2024-09-06 10:05:50|177315.8|177225.8|177303.9|177213.9|177315.8|177225.8|177302.5|177212.5|9
1725617160000|2024-09-06 10:06:00|177302|177212|177297.1|177207.1|177302|177212|177292.3|177202.3|10
1725617170000|2024-09-06 10:06:10|177289.1|177199.1|177294.6|177204.6|177294.6|177204.6|177288.8|177198.8|12
1725617180000|2024-09-06 10:06:20|177290.8|177200.8|177288.3|177198.3|177295.2|177205.2|177288.3|177198.3|5
1725617190000|2024-09-06 10:06:30|177294.2|177204.2|177293.3|177203.3|177295.7|177205.7|177293.3|177203.3|4
1725617200000|2024-09-06 10:06:40|177297.7|177207.7|177298.5|177208.5|177298.7|177208.7|177294.7|177204.7|5
1725617210000|2024-09-06 10:06:50|177300|177210|177297|177207|177300|177210|177297|177207|2
1725617220000|2024-09-06 10:07:00|177297.1|177207.1|177294.9|177204.9|177297.1|177207.1|177294.9|177204.9|4
1725617230000|2024-09-06 10:07:10|177293.8|177203.8|177287.7|177197.7|177293.8|177203.8|177285.6|177195.6|11
1725617240000|2024-09-06 10:07:20|177291|177201|177287.7|177197.7|177291.6|177201.6|177287.7|177197.7|3
1725617250000|2024-09-06 10:07:30|177288.7|177198.7|177291.9|177201.9|177294.5|177204.5|177287.3|177197.3|7
1725617260000|2024-09-06 10:07:40|177291.7|177201.7|177293.7|177203.7|177296|177206|177291.5|177201.5|8
1725617270000|2024-09-06 10:07:50|177291.4|177201.4|177256.5|177166.5|177292.7|177202.7|177253.7|177163.7|14
1725617280000|2024-09-06 10:08:00|177255.9|177165.9|177255.9|177165.9|177255.9|177165.9|177255.9|177165.9|1
1725617290000|2024-09-06 10:08:10|177256.4|177166.4|177252.3|177162.3|177256.4|177166.4|177248.8|177158.8|6
1725617300000|2024-09-06 10:08:20|177251.9|177161.9|177251.9|177161.9|177251.9|177161.9|177251.9|177161.9|1
1725617310000|2024-09-06 10:08:30|177255|177165|177255.6|177165.6|177255.6|177165.6|177255|177165|2
1725617320000|2024-09-06 10:08:40|177255.2|177165.2|177255.2|177165.2|177255.2|177165.2|177255.2|177165.2|1
1725617340000|2024-09-06 10:09:00|177255.7|177165.7|177255.7|177165.7|177255.7|177165.7|177255.3|177165.3|3
1725617350000|2024-09-06 10:09:10|177247.7|177157.7|177247.1|177157.1|177247.7|177157.7|177247.1|177157.1|2
1725617370000|2024-09-06 10:09:30|177253.5|177163.5|177167.9|177077.9|177254.5|177164.5|177167.9|177077.9|21
1725617380000|2024-09-06 10:09:40|177171.3|177081.3|177152.5|177062.5|177172.9|177082.9|177152.5|177062.5|18
1725617390000|2024-09-06 10:09:50|177154.8|177064.8|177138.3|177048.3|177158.7|177068.7|177138.3|177048.3|22
1725617400000|2024-09-06 10:10:00|177141.1|177051.1|177130.2|177040.2|177143.1|177053.1|177129.5|177039.5|16
1725617410000|2024-09-06 10:10:10|177130|177040|177131.4|177041.4|177136.6|177046.6|177129.2|177039.2|14
1725617420000|2024-09-06 10:10:20|177130.8|177040.8|177146|177056|177146.2|177056.2|177130.8|177040.8|13
1725617430000|2024-09-06 10:10:30|177148.3|177058.3|177143.9|177053.9|177148.3|177058.3|177143.9|177053.9|5
1725617440000|2024-09-06 10:10:40|177141.5|177051.5|177141.9|177051.9|177148.8|177058.8|177141.5|177051.5|13
1725617450000|2024-09-06 10:10:50|177144.1|177054.1|177143.9|177053.9|177145.9|177055.9|177140.7|177050.7|16
1725617460000|2024-09-06 10:11:00|177145.3|177055.3|177164|177074|177166.4|177076.4|177145.3|177055.3|9
1725617470000|2024-09-06 10:11:10|177166.1|177076.1|177165.9|177075.9|177170.2|177080.2|177165.9|177075.9|6
1725617480000|2024-09-06 10:11:20|177166.7|177076.7|177157|177067|177170.9|177080.9|177156.2|177066.2|8
1725617490000|2024-09-06 10:11:30|177156.6|177066.6|177147.4|177057.4|177156.6|177066.6|177147.4|177057.4|11
1725617500000|2024-09-06 10:11:40|177146.1|177056.1|177133.9|177043.9|177146.1|177056.1|177133.9|177043.9|10
1725617510000|2024-09-06 10:11:50|177135.1|177045.1|177134.2|177044.2|177135.1|177045.1|177134.2|177044.2|4
1725617520000|2024-09-06 10:12:00|177133.7|177043.7|177142.9|177052.9|177144.3|177054.3|177133.7|177043.7|5
1725617540000|2024-09-06 10:12:20|177148.6|177058.6|177150.4|177060.4|177150.4|177060.4|177148.6|177058.6|2
1725617550000|2024-09-06 10:12:30|177149|177059|177155.6|177065.6|177159.1|177069.1|177149|177059|6
1725617560000|2024-09-06 10:12:40|177153.5|177063.5|177148.7|177058.7|177153.5|177063.5|177144|177054|6
1725617570000|2024-09-06 10:12:50|177145|177055|177159.2|177069.2|177160.4|177070.4|177143.2|177053.2|10
1725617580000|2024-09-06 10:13:00|177158.2|177068.2|177156.2|177066.2|177160.5|177070.5|177156.2|177066.2|4
1725617590000|2024-09-06 10:13:10|177156|177066|177154.7|177064.7|177156|177066|177154.7|177064.7|2
1725617600000|2024-09-06 10:13:20|177155.7|177065.7|177155.7|177065.7|177155.7|177065.7|177155.7|177065.7|1
1725617610000|2024-09-06 10:13:30|177156.3|177066.3|177153.7|177063.7|177158.3|177068.3|177153.7|177063.7|5
1725617620000|2024-09-06 10:13:40|177152.5|177062.5|177156.6|177066.6|177161|177071|177151.2|177061.2|9
1725617630000|2024-09-06 10:13:50|177155.7|177065.7|177141.5|177051.5|177155.7|177065.7|177141.5|177051.5|8
1725617650000|2024-09-06 10:14:10|177141|177051|177139.8|177049.8|177142.5|177052.5|177136.1|177046.1|8
1725617660000|2024-09-06 10:14:20|177136.7|177046.7|177137.2|177047.2|177137.2|177047.2|177136.7|177046.7|2
1725617670000|2024-09-06 10:14:30|177140.3|177050.3|177145.3|177055.3|177145.3|177055.3|177140.3|177050.3|5
1725617680000|2024-09-06 10:14:40|177144|177054|177144|177054|177144|177054|177144|177054|1
1725617690000|2024-09-06 10:14:50|177142.7|177052.7|177141.5|177051.5|177142.7|177052.7|177141.5|177051.5|2
1725617700000|2024-09-06 10:15:00|177140.3|177050.3|177143.9|177053.9|177143.9|177053.9|177140.3|177050.3|2
1725617720000|2024-09-06 10:15:20|177138.9|177048.9|177140.1|177050.1|177140.1|177050.1|177138.9|177048.9|2
1725617730000|2024-09-06 10:15:30|177145|177055|177143.3|177053.3|177146.3|177056.3|177139.8|177049.8|8
1725617740000|2024-09-06 10:15:40|177140.7|177050.7|177144.7|177054.7|177145.9|177055.9|177140.7|177050.7|4
1725617750000|2024-09-06 10:15:50|177144.3|177054.3|177155|177065|177159.9|177069.9|177144.3|177054.3|8
1725617760000|2024-09-06 10:16:00|177157.2|177067.2|177163.7|177073.7|177163.7|177073.7|177157.2|177067.2|7
1725617770000|2024-09-06 10:16:10|177182|177092|177188.1|177098.1|177188.1|177098.1|177180.6|177090.6|12
1725617780000|2024-09-06 10:16:20|177190|177100|177193.8|177103.8|177197|177107|177184.4|177094.4|12
1725617790000|2024-09-06 10:16:30|177194|177104|177179.6|177089.6|177194|177104|177179.6|177089.6|8
1725617800000|2024-09-06 10:16:40|177176.6|177086.6|177167.9|177077.9|177176.6|177086.6|177165.2|177075.2|9
1725617810000|2024-09-06 10:16:50|177165.2|177075.2|177160.3|177070.3|177165.2|177075.2|177160.3|177070.3|5
1725617820000|2024-09-06 10:17:00|177160.4|177070.4|177160.1|177070.1|177161.1|177071.1|177156.7|177066.7|9
1725617830000|2024-09-06 10:17:10|177154.4|177064.4|177155.7|177065.7|177155.7|177065.7|177154.4|177064.4|6
1725617840000|2024-09-06 10:17:20|177156.4|177066.4|177159.2|177069.2|177162.8|177072.8|177155.6|177065.6|9
1725617850000|2024-09-06 10:17:30|177159.9|177069.9|177160.2|177070.2|177162.1|177072.1|177159.3|177069.3|6
1725617860000|2024-09-06 10:17:40|177160.1|177070.1|177167.2|177077.2|177167.2|177077.2|177160|177070|6
1725617870000|2024-09-06 10:17:50|177169.8|177079.8|177203.1|177113.1|177203.1|177113.1|177169.8|177079.8|13
1725617880000|2024-09-06 10:18:00|177203.3|177113.3|177199.6|177109.6|177203.3|177113.3|177199.3|177109.3|4
1725617890000|2024-09-06 10:18:10|177201.1|177111.1|177204.3|177114.3|177205.5|177115.5|177199.9|177109.9|7
1725617900000|2024-09-06 10:18:20|177204.5|177114.5|177202.1|177112.1|177206.8|177116.8|177199.7|177109.7|4
1725617910000|2024-09-06 10:18:30|177195.7|177105.7|177195.5|177105.5|177198.2|177108.2|177191.9|177101.9|12
1725617920000|2024-09-06 10:18:40|177196.9|177106.9|177196.1|177106.1|177198.3|177108.3|177192.1|177102.1|8
1725617930000|2024-09-06 10:18:50|177193.1|177103.1|177200.3|177110.3|177200.3|177110.3|177193.1|177103.1|4
1725617940000|2024-09-06 10:19:00|177199.1|177109.1|177200.1|177110.1|177201.3|177111.3|177198.2|177108.2|11
1725617950000|2024-09-06 10:19:10|177201.8|177111.8|177193.6|177103.6|177201.8|177111.8|177193.6|177103.6|9
1725617960000|2024-09-06 10:19:20|177193.7|177103.7|177204.8|177114.8|177213.1|177123.1|177193.7|177103.7|14
1725617970000|2024-09-06 10:19:30|177203.5|177113.5|177203.6|177113.6|177203.6|177113.6|177203.5|177113.5|2
1725617980000|2024-09-06 10:19:40|177207|177117|177228.4|177138.4|177229.7|177139.7|177207|177117|11
1725617990000|2024-09-06 10:19:50|177229.6|177139.6|177216.4|177126.4|177229.6|177139.6|177216.4|177126.4|4
1725618000000|2024-09-06 10:20:00|177219.1|177129.1|177204.6|177114.6|177219.1|177129.1|177204.4|177114.4|7
1725618010000|2024-09-06 10:20:10|177202.9|177112.9|177208.7|177118.7|177208.7|177118.7|177202.9|177112.9|2
1725618020000|2024-09-06 10:20:20|177203.7|177113.7|177209.5|177119.5|177210.3|177120.3|177203.7|177113.7|12
1725618030000|2024-09-06 10:20:30|177206.7|177116.7|177200.3|177110.3|177211.2|177121.2|177200.3|177110.3|14
1725618040000|2024-09-06 10:20:40|177199.8|177109.8|177238.7|177148.7|177239.7|177149.7|177199.8|177109.8|10
1725618050000|2024-09-06 10:20:50|177239.9|177149.9|177236.5|177146.5|177242.5|177152.5|177236.5|177146.5|5
1725618060000|2024-09-06 10:21:00|177236.6|177146.6|177237|177147|177237|177147|177236.6|177146.6|2
1725618080000|2024-09-06 10:21:20|177233.6|177143.6|177235.4|177145.4|177236.2|177146.2|177231.2|177141.2|10
1725618090000|2024-09-06 10:21:30|177237|177147|177249|177159|177249.3|177159.3|177237|177147|10
1725618100000|2024-09-06 10:21:40|177247.2|177157.2|177239.3|177149.3|177247.2|177157.2|177238.3|177148.3|5
1725618110000|2024-09-06 10:21:50|177236.7|177146.7|177242.5|177152.5|177242.5|177152.5|177233|177143|7
1725618120000|2024-09-06 10:22:00|177242|177152|177238.4|177148.4|177242|177152|177237.3|177147.3|7
1725618130000|2024-09-06 10:22:10|177235.2|177145.2|177236.5|177146.5|177236.5|177146.5|177235.2|177145.2|4
1725618140000|2024-09-06 10:22:20|177235.1|177145.1|177237|177147|177237|177147|177235.1|177145.1|3
1725618150000|2024-09-06 10:22:30|177236.2|177146.2|177228.9|177138.9|177236.2|177146.2|177228.9|177138.9|5
1725618160000|2024-09-06 10:22:40|177226.1|177136.1|177218.7|177128.7|177226.1|177136.1|177218.7|177128.7|3
1725618170000|2024-09-06 10:22:50|177221.5|177131.5|177223.9|177133.9|177223.9|177133.9|177221.5|177131.5|2
1725618180000|2024-09-06 10:23:00|177224.5|177134.5|177222.7|177132.7|177226.3|177136.3|177221.6|177131.6|5
1725618190000|2024-09-06 10:23:10|177220.2|177130.2|177220.8|177130.8|177222.4|177132.4|177220.2|177130.2|3
1725618200000|2024-09-06 10:23:20|177220.7|177130.7|177220.7|177130.7|177220.7|177130.7|177220.7|177130.7|1
1725618210000|2024-09-06 10:23:30|177220.6|177130.6|177220.6|177130.6|177220.6|177130.6|177220.6|177130.6|1
1725618230000|2024-09-06 10:23:50|177221.4|177131.4|177219|177129|177221.4|177131.4|177219|177129|2
1725618240000|2024-09-06 10:24:00|177222.9|177132.9|177219.7|177129.7|177222.9|177132.9|177219.7|177129.7|2
1725618250000|2024-09-06 10:24:10|177222.3|177132.3|177219.7|177129.7|177222.3|177132.3|177219.7|177129.7|2
1725618260000|2024-09-06 10:24:20|177218.3|177128.3|177216.2|177126.2|177218.3|177128.3|177216.2|177126.2|2
1725618270000|2024-09-06 10:24:30|177216.6|177126.6|177216.6|177126.6|177216.6|177126.6|177216.6|177126.6|1
1725618290000|2024-09-06 10:24:50|177216.3|177126.3|177217|177127|177217|177127|177216.3|177126.3|2
1725618300000|2024-09-06 10:25:00|177217.3|177127.3|177217.7|177127.7|177220.2|177130.2|177214.8|177124.8|11
1725618310000|2024-09-06 10:25:10|177220.3|177130.3|177217.9|177127.9|177220.3|177130.3|177217.8|177127.8|3
1725618320000|2024-09-06 10:25:20|177219.4|177129.4|177220.7|177130.7|177220.7|177130.7|177219.4|177129.4|2
1725618330000|2024-09-06 10:25:30|177223.5|177133.5|177222.1|177132.1|177226.1|177136.1|177222.1|177132.1|4
1725618340000|2024-09-06 10:25:40|177220|177130|177216|177126|177220.9|177130.9|177215|177125|4
1725618350000|2024-09-06 10:25:50|177211.9|177121.9|177142.4|177052.4|177211.9|177121.9|177142.4|177052.4|15
1725618360000|2024-09-06 10:26:00|177142.8|177052.8|177124.1|177034.1|177144.7|177054.7|177123.4|177033.4|18
1725618370000|2024-09-06 10:26:10|177125.3|177035.3|177124.5|177034.5|177127.2|177037.2|177124.5|177034.5|6
1725618380000|2024-09-06 10:26:20|177123.4|177033.4|177121.4|177031.4|177124.9|177034.9|177121.4|177031.4|3
1725618400000|2024-09-06 10:26:40|177124.9|177034.9|177124.9|177034.9|177124.9|177034.9|177124.9|177034.9|1
1725618410000|2024-09-06 10:26:50|177124.5|177034.5|177124.5|177034.5|177124.5|177034.5|177124.5|177034.5|1
1725618420000|2024-09-06 10:27:00|177126.3|177036.3|177124.2|177034.2|177130|177040|177124.2|177034.2|7
1725618430000|2024-09-06 10:27:10|177123.6|177033.6|177096.4|177006.4|177123.6|177033.6|177092.3|177002.3|14
1725618440000|2024-09-06 10:27:20|177096.5|177006.5|177097.1|177007.1|177097.8|177007.8|177091.5|177001.5|16
1725618450000|2024-09-06 10:27:30|177095.7|177005.7|177090.1|177000.1|177096|177006|177090.1|177000.1|9
1725618460000|2024-09-06 10:27:40|177091.9|177001.9|177089.5|176999.5|177092.9|177002.9|177087.6|176997.6|9
1725618470000|2024-09-06 10:27:50|177090|177000|177094|177004|177094|177004|177087.8|176997.8|6
1725618480000|2024-09-06 10:28:00|177097.5|177007.5|177109.9|177019.9|177116.9|177026.9|177094|177004|11
1725618490000|2024-09-06 10:28:10|177113.9|177023.9|177083.9|176993.9|177114.1|177024.1|177083.9|176993.9|14
1725618500000|2024-09-06 10:28:20|177083.7|176993.7|177083.7|176993.7|177083.7|176993.7|177083.7|176993.7|1
1725618510000|2024-09-06 10:28:30|177082.5|176992.5|177084.6|176994.6|177092.6|177002.6|177082.5|176992.5|13
1725618520000|2024-09-06 10:28:40|177086.9|176996.9|177078.9|176988.9|177086.9|176996.9|177075|176985|10
1725618530000|2024-09-06 10:28:50|177078.8|176988.8|177078.8|176988.8|177078.8|176988.8|177078.8|176988.8|1
1725618540000|2024-09-06 10:29:00|177078.2|176988.2|177098.9|177008.9|177104.2|177014.2|177078.2|176988.2|11
1725618550000|2024-09-06 10:29:10|177098.8|177008.8|177097|177007|177102.3|177012.3|177097|177007|8
1725618560000|2024-09-06 10:29:20|177095|177005|177094.6|177004.6|177095|177005|177094.2|177004.2|3
1725618570000|2024-09-06 10:29:30|177097.5|177007.5|177091.8|177001.8|177097.8|177007.8|177091.8|177001.8|6
1725618580000|2024-09-06 10:29:40|177093.4|177003.4|177090.7|177000.7|177093.4|177003.4|177090.7|177000.7|2
1725618590000|2024-09-06 10:29:50|177088.6|176998.6|177090.9|177000.9|177090.9|177000.9|177087.5|176997.5|4
1725618600000|2024-09-06 10:30:00|177093.7|177003.7|177090.9|177000.9|177093.7|177003.7|177089.8|176999.8|3
1725618620000|2024-09-06 10:30:20|177094.6|177004.6|177094|177004|177095.8|177005.8|177094|177004|3
1725618630000|2024-09-06 10:30:30|177090.4|177000.4|177094.2|177004.2|177094.2|177004.2|177090.4|177000.4|2
1725618640000|2024-09-06 10:30:40|177098.5|177008.5|177113.3|177023.3|177126.9|177036.9|177088|176998|13
1725618650000|2024-09-06 10:30:50|177111.9|177021.9|177101.1|177011.1|177111.9|177021.9|177101.1|177011.1|5
1725618660000|2024-09-06 10:31:00|177101.2|177011.2|177113.9|177023.9|177113.9|177023.9|177101.2|177011.2|7
1725618670000|2024-09-06 10:31:10|177117.7|177027.7|177116.6|177026.6|177117.7|177027.7|177116.6|177026.6|2
1725618680000|2024-09-06 10:31:20|177116.1|177026.1|177116.1|177026.1|177116.8|177026.8|177116.1|177026.1|3
1725618690000|2024-09-06 10:31:30|177114.9|177024.9|177109.5|177019.5|177114.9|177024.9|177109.5|177019.5|3
1725618700000|2024-09-06 10:31:40|177107.4|177017.4|177115.4|177025.4|177115.4|177025.4|177107.4|177017.4|3
1725618710000|2024-09-06 10:31:50|177116.6|177026.6|177116.6|177026.6|177116.6|177026.6|177116.6|177026.6|1
1725618720000|2024-09-06 10:32:00|177118.6|177028.6|177118.5|177028.5|177118.6|177028.6|177116.4|177026.4|5
1725618730000|2024-09-06 10:32:10|177117.8|177027.8|177117.4|177027.4|177118.5|177028.5|177116.2|177026.2|7
1725618750000|2024-09-06 10:32:30|177116.6|177026.6|177113.1|177023.1|177117.8|177027.8|177113.1|177023.1|5
1725618760000|2024-09-06 10:32:40|177094.2|177004.2|177097.6|177007.6|177097.6|177007.6|177087.3|176997.3|14
1725618770000|2024-09-06 10:32:50|177096.4|177006.4|177100|177010|177100|177010|177096.4|177006.4|2
1725618780000|2024-09-06 10:33:00|177102.8|177012.8|177103|177013|177104|177014|177102|177012|4
1725618790000|2024-09-06 10:33:10|177103.9|177013.9|177103.9|177013.9|177103.9|177013.9|177103.9|177013.9|1
1725618800000|2024-09-06 10:33:20|177103.8|177013.8|177100.1|177010.1|177103.8|177013.8|177099.7|177009.7|5
1725618810000|2024-09-06 10:33:30|177100|177010|177103.7|177013.7|177103.7|177013.7|177100|177010|2
1725618820000|2024-09-06 10:33:40|177105.1|177015.1|177129.4|177039.4|177129.4|177039.4|177102.6|177012.6|8
1725618830000|2024-09-06 10:33:50|177130.7|177040.7|177134.4|177044.4|177134.4|177044.4|177127.9|177037.9|8
1725618840000|2024-09-06 10:34:00|177127.8|177037.8|177107.5|177017.5|177129.4|177039.4|177107.5|177017.5|9
1725618850000|2024-09-06 10:34:10|177104.7|177014.7|177105.5|177015.5|177105.5|177015.5|177100.4|177010.4|7
1725618860000|2024-09-06 10:34:20|177106.8|177016.8|177106.3|177016.3|177109.9|177019.9|177103.9|177013.9|14
1725618870000|2024-09-06 10:34:30|177108.4|177018.4|177106.9|177016.9|177108.8|177018.8|177106.9|177016.9|6
1725618880000|2024-09-06 10:34:40|177107.3|177017.3|177096.8|177006.8|177107.3|177017.3|177095.6|177005.6|17
1725618890000|2024-09-06 10:34:50|177095.6|177005.6|177097.9|177007.9|177101.3|177011.3|177093.9|177003.9|5
1725618900000|2024-09-06 10:35:00|177093.8|177003.8|177097.1|177007.1|177098.2|177008.2|177093.8|177003.8|6
1725618910000|2024-09-06 10:35:10|177100.5|177010.5|177096.3|177006.3|177100.5|177010.5|177095.9|177005.9|4
1725618920000|2024-09-06 10:35:20|177094.3|177004.3|177095.9|177005.9|177095.9|177005.9|177094.3|177004.3|2
1725618930000|2024-09-06 10:35:30|177096.6|177006.6|177096.6|177006.6|177096.6|177006.6|177096.6|177006.6|1
1725618940000|2024-09-06 10:35:40|177094.9|177004.9|177095.7|177005.7|177095.7|177005.7|177092.5|177002.5|4
1725618950000|2024-09-06 10:35:50|177096.8|177006.8|177100.5|177010.5|177101.6|177011.6|177096.8|177006.8|16
1725618960000|2024-09-06 10:36:00|177100.2|177010.2|177094.7|177004.7|177100.2|177010.2|177094.7|177004.7|9
1725618970000|2024-09-06 10:36:10|177096|177006|177098.1|177008.1|177098.8|177008.8|177096|177006|6
1725618980000|2024-09-06 10:36:20|177096.6|177006.6|177095.3|177005.3|177096.6|177006.6|177095.3|177005.3|2
1725618990000|2024-09-06 10:36:30|177095.7|177005.7|177095.7|177005.7|177095.7|177005.7|177095.7|177005.7|1
1725619000000|2024-09-06 10:36:40|177095.1|177005.1|177091|177001|177095.1|177005.1|177084.8|176994.8|9
1725619010000|2024-09-06 10:36:50|177092.6|177002.6|177091.4|177001.4|177092.6|177002.6|177091.4|177001.4|2
1725619020000|2024-09-06 10:37:00|177092|177002|177094.7|177004.7|177094.7|177004.7|177090.4|177000.4|5
1725619030000|2024-09-06 10:37:10|177092|177002|177097.1|177007.1|177097.1|177007.1|177091.9|177001.9|6
1725619040000|2024-09-06 10:37:20|177097.2|177007.2|177092.8|177002.8|177097.2|177007.2|177091.1|177001.1|5
1725619050000|2024-09-06 10:37:30|177088.3|176998.3|177088.3|176998.3|177088.3|176998.3|177088.3|176998.3|1
1725619060000|2024-09-06 10:37:40|177089.9|176999.9|177091.5|177001.5|177094.8|177004.8|177089.9|176999.9|6
1725619070000|2024-09-06 10:37:50|177094.1|177004.1|177094|177004|177094.1|177004.1|177090.3|177000.3|4
1725619080000|2024-09-06 10:38:00|177092.6|177002.6|177092.5|177002.5|177094.2|177004.2|177092.5|177002.5|5
1725619090000|2024-09-06 10:38:10|177091.4|177001.4|177095.3|177005.3|177095.3|177005.3|177089.3|176999.3|4
1725619100000|2024-09-06 10:38:20|177096.8|177006.8|177175.2|177085.2|177175.9|177085.9|177096.8|177006.8|6
1725619110000|2024-09-06 10:38:30|177176.6|177086.6|177177.8|177087.8|177181|177091|177176.6|177086.6|11
1725619120000|2024-09-06 10:38:40|177179|177089|177175.3|177085.3|177180.7|177090.7|177175.3|177085.3|5
1725619130000|2024-09-06 10:38:50|177179.9|177089.9|177192.2|177102.2|177192.2|177102.2|177178.9|177088.9|14
1725619140000|2024-09-06 10:39:00|177197.4|177107.4|177198|177108|177198.1|177108.1|177195|177105|9
1725619150000|2024-09-06 10:39:10|177196.6|177106.6|177194.5|177104.5|177204.4|177114.4|177189|177099|17
1725619160000|2024-09-06 10:39:20|177192.6|177102.6|177188.2|177098.2|177193.4|177103.4|177188.2|177098.2|6
1725619170000|2024-09-06 10:39:30|177179.7|177089.7|177193.2|177103.2|177194.5|177104.5|177179.7|177089.7|11
1725619180000|2024-09-06 10:39:40|177192.2|177102.2|177191.5|177101.5|177194.4|177104.4|177189.3|177099.3|10
1725619190000|2024-09-06 10:39:50|177195.3|177105.3|177196.4|177106.4|177198.2|177108.2|177192.9|177102.9|16
1725619200000|2024-09-06 10:40:00|177198|177108|177203|177113|177203|177113|177187.8|177097.8|12
1725619210000|2024-09-06 10:40:10|177201.1|177111.1|177200.6|177110.6|177202.7|177112.7|177198.4|177108.4|7
1725619220000|2024-09-06 10:40:20|177205.8|177115.8|177208.8|177118.8|177208.8|177118.8|177205.6|177115.6|5
1725619230000|2024-09-06 10:40:30|177210.8|177120.8|177244|177154|177244|177154|177210.6|177120.6|21
1725619240000|2024-09-06 10:40:40|177244.3|177154.3|177285.1|177195.1|177285.1|177195.1|177244.3|177154.3|18
1725619250000|2024-09-06 10:40:50|177283.2|177193.2|177282.2|177192.2|177283.2|177193.2|177279.2|177189.2|9
1725619260000|2024-09-06 10:41:00|177285.2|177195.2|177279.9|177189.9|177288.1|177198.1|177278.4|177188.4|15
1725619270000|2024-09-06 10:41:10|177279.6|177189.6|177278.3|177188.3|177282.2|177192.2|177278.3|177188.3|9
1725619280000|2024-09-06 10:41:20|177269.9|177179.9|177273.2|177183.2|177277.7|177187.7|177269.9|177179.9|14
1725619290000|2024-09-06 10:41:30|177276.3|177186.3|177276.4|177186.4|177276.4|177186.4|177273.9|177183.9|8
1725619300000|2024-09-06 10:41:40|177276.1|177186.1|177275|177185|177277.7|177187.7|177275|177185|14
1725619310000|2024-09-06 10:41:50|177276.8|177186.8|177276.4|177186.4|177278.2|177188.2|177272.7|177182.7|11
1725619320000|2024-09-06 10:42:00|177274.5|177184.5|177277.1|177187.1|177277.7|177187.7|177272.3|177182.3|10
1725619330000|2024-09-06 10:42:10|177276.1|177186.1|177275.7|177185.7|177277|177187|177271.4|177181.4|5
1725619340000|2024-09-06 10:42:20|177277.1|177187.1|177296.5|177206.5|177296.5|177206.5|177270.3|177180.3|24
1725619350000|2024-09-06 10:42:30|177305|177215|177306.7|177216.7|177307.3|177217.3|177301.7|177211.7|14
1725619360000|2024-09-06 10:42:40|177308.2|177218.2|177295.7|177205.7|177310.4|177220.4|177295.7|177205.7|11
1725619370000|2024-09-06 10:42:50|177296.7|177206.7|177291|177201|177296.7|177206.7|177291|177201|6
1725619380000|2024-09-06 10:43:00|177286.7|177196.7|177279.8|177189.8|177293|177203|177278.2|177188.2|15
1725619390000|2024-09-06 10:43:10|177278.4|177188.4|177279.6|177189.6|177279.9|177189.9|177278.4|177188.4|3
1725619400000|2024-09-06 10:43:20|177279.3|177189.3|177269.8|177179.8|177284|177194|177269.8|177179.8|12
1725619410000|2024-09-06 10:43:30|177271.6|177181.6|177254.8|177164.8|177271.6|177181.6|177254.2|177164.2|12
1725619420000|2024-09-06 10:43:40|177254.7|177164.7|177262.4|177172.4|177262.4|177172.4|177251.9|177161.9|8
1725619430000|2024-09-06 10:43:50|177262.3|177172.3|177273.4|177183.4|177273.4|177183.4|177262.3|177172.3|7
1725619440000|2024-09-06 10:44:00|177272.5|177182.5|177272.7|177182.7|177272.7|177182.7|177270.2|177180.2|3
1725619450000|2024-09-06 10:44:10|177272.1|177182.1|177264.7|177174.7|177272.1|177182.1|177262.5|177172.5|10
1725619460000|2024-09-06 10:44:20|177264.8|177174.8|177260.7|177170.7|177264.8|177174.8|177260.7|177170.7|7
1725619470000|2024-09-06 10:44:30|177260.2|177170.2|177255.5|177165.5|177260.2|177170.2|177247|177157|8
1725619480000|2024-09-06 10:44:40|177256.7|177166.7|177263.1|177173.1|177263.1|177173.1|177256.7|177166.7|10
1725619490000|2024-09-06 10:44:50|177262.5|177172.5|177258.7|177168.7|177267.8|177177.8|177257.1|177167.1|15
1725619500000|2024-09-06 10:45:00|177261.5|177171.5|177258.4|177168.4|177267|177177|177257.3|177167.3|9
1725619510000|2024-09-06 10:45:10|177259.7|177169.7|177263.7|177173.7|177269.2|177179.2|177259.7|177169.7|9
1725619520000|2024-09-06 10:45:20|177263.2|177173.2|177257.7|177167.7|177263.2|177173.2|177257.7|177167.7|4
1725619530000|2024-09-06 10:45:30|177255.6|177165.6|177260|177170|177264.2|177174.2|177255.6|177165.6|8
1725619540000|2024-09-06 10:45:40|177256|177166|177255.5|177165.5|177256|177166|177252.2|177162.2|9
1725619550000|2024-09-06 10:45:50|177252.9|177162.9|177290.9|177200.9|177294.9|177204.9|177217.9|177127.9|15
1725619560000|2024-09-06 10:46:00|177290.7|177200.7|177290.4|177200.4|177290.7|177200.7|177290.4|177200.4|2
1725619570000|2024-09-06 10:46:10|177290.2|177200.2|177288.3|177198.3|177290.4|177200.4|177285.4|177195.4|10
1725619580000|2024-09-06 10:46:20|177288.8|177198.8|177288.3|177198.3|177289|177199|177288.3|177198.3|6
1725619590000|2024-09-06 10:46:30|177287.9|177197.9|177288.1|177198.1|177295|177205|177282.6|177192.6|14
1725619600000|2024-09-06 10:46:40|177288|177198|177290.7|177200.7|177290.9|177200.9|177288|177198|10
1725619610000|2024-09-06 10:46:50|177290.3|177200.3|177290.5|177200.5|177291|177201|177288.1|177198.1|6
1725619620000|2024-09-06 10:47:00|177290.3|177200.3|177285.1|177195.1|177290.3|177200.3|177283.7|177193.7|8
1725619630000|2024-09-06 10:47:10|177285|177195|177269.8|177179.8|177285|177195|177265.5|177175.5|12
1725619640000|2024-09-06 10:47:20|177269.5|177179.5|177279.2|177189.2|177279.9|177189.9|177268.8|177178.8|8
1725619650000|2024-09-06 10:47:30|177278.8|177188.8|177281.7|177191.7|177281.7|177191.7|177278.8|177188.8|11
1725619660000|2024-09-06 10:47:40|177282.1|177192.1|177283|177193|177283.7|177193.7|177282.1|177192.1|6
1725619670000|2024-09-06 10:47:50|177278.6|177188.6|177279.9|177189.9|177284.3|177194.3|177278.6|177188.6|6
1725619680000|2024-09-06 10:48:00|177279.5|177189.5|177275.1|177185.1|177279.5|177189.5|177272.8|177182.8|4
1725619690000|2024-09-06 10:48:10|177275.2|177185.2|177279.9|177189.9|177282.2|177192.2|177274.6|177184.6|7
1725619700000|2024-09-06 10:48:20|177276.3|177186.3|177278|177188|177280.8|177190.8|177276.3|177186.3|7
1725619710000|2024-09-06 10:48:30|177283.8|177193.8|177302.3|177212.3|177306.9|177216.9|177279.8|177189.8|13
1725619730000|2024-09-06 10:48:50|177303.4|177213.4|177302.5|177212.5|177303.8|177213.8|177302.5|177212.5|3
1725619740000|2024-09-06 10:49:00|177304.2|177214.2|177305|177215|177305|177215|177303.3|177213.3|4
1725619750000|2024-09-06 10:49:10|177305.7|177215.7|177305.1|177215.1|177305.7|177215.7|177305.1|177215.1|2
1725619760000|2024-09-06 10:49:20|177307|177217|177298.9|177208.9|177310|177220|177298.9|177208.9|8
1725619770000|2024-09-06 10:49:30|177303.4|177213.4|177299.2|177209.2|177303.4|177213.4|177299|177209|8
1725619780000|2024-09-06 10:49:40|177298.1|177208.1|177300.1|177210.1|177300.1|177210.1|177298.1|177208.1|2
1725619790000|2024-09-06 10:49:50|177295.1|177205.1|177295.1|177205.1|177295.1|177205.1|177295.1|177205.1|1
1725619800000|2024-09-06 10:50:00|177313.7|177223.7|177298.6|177208.6|177314.7|177224.7|177298.5|177208.5|6
1725619810000|2024-09-06 10:50:10|177302.1|177212.1|177300.9|177210.9|177302.1|177212.1|177300.9|177210.9|2
1725619820000|2024-09-06 10:50:20|177302.4|177212.4|177307.3|177217.3|177308|177218|177299.9|177209.9|11
1725619830000|2024-09-06 10:50:30|177310.3|177220.3|177310.3|177220.3|177310.3|177220.3|177310.3|177220.3|1
1725619840000|2024-09-06 10:50:40|177310.7|177220.7|177310.7|177220.7|177310.7|177220.7|177310.5|177220.5|3
1725619850000|2024-09-06 10:50:50|177314.9|177224.9|177314.9|177224.9|177318.2|177228.2|177314.9|177224.9|3
1725619860000|2024-09-06 10:51:00|177312.2|177222.2|177312.2|177222.2|177312.2|177222.2|177311.9|177221.9|3
1725619870000|2024-09-06 10:51:10|177316.6|177226.6|177310.1|177220.1|177316.6|177226.6|177310.1|177220.1|4
1725619880000|2024-09-06 10:51:20|177311.8|177221.8|177312.9|177222.9|177317.6|177227.6|177309.8|177219.8|5
1725619890000|2024-09-06 10:51:30|177310.5|177220.5|177309.8|177219.8|177314.7|177224.7|177309.8|177219.8|4
1725619900000|2024-09-06 10:51:40|177309.5|177219.5|177309.9|177219.9|177309.9|177219.9|177309.5|177219.5|4
1725619910000|2024-09-06 10:51:50|177314.5|177224.5|177308.2|177218.2|177314.5|177224.5|177305.7|177215.7|4
1725619920000|2024-09-06 10:52:00|177308.1|177218.1|177309.8|177219.8|177309.8|177219.8|177305.2|177215.2|6
1725619930000|2024-09-06 10:52:10|177307.8|177217.8|177308.8|177218.8|177312.7|177222.7|177305.2|177215.2|5
1725619940000|2024-09-06 10:52:20|177314.7|177224.7|177332.2|177242.2|177332.2|177242.2|177313.9|177223.9|6
1725619950000|2024-09-06 10:52:30|177330.8|177240.8|177330.1|177240.1|177330.8|177240.8|177330.1|177240.1|2
1725619960000|2024-09-06 10:52:40|177329.6|177239.6|177322.7|177232.7|177329.6|177239.6|177322.7|177232.7|3
1725619970000|2024-09-06 10:52:50|177320.7|177230.7|177322.1|177232.1|177322.2|177232.2|177320.7|177230.7|4
1725619980000|2024-09-06 10:53:00|177323.7|177233.7|177323.7|177233.7|177324|177234|177323.7|177233.7|3
1725619990000|2024-09-06 10:53:10|177322.5|177232.5|177322.5|177232.5|177322.8|177232.8|177322.5|177232.5|3
1725620000000|2024-09-06 10:53:20|177323.5|177233.5|177319.2|177229.2|177326.1|177236.1|177319.2|177229.2|5
1725620010000|2024-09-06 10:53:30|177325.1|177235.1|177318.1|177228.1|177325.1|177235.1|177318.1|177228.1|2
1725620020000|2024-09-06 10:53:40|177316.7|177226.7|177316.7|177226.7|177316.7|177226.7|177316.7|177226.7|1
1725620030000|2024-09-06 10:53:50|177316.5|177226.5|177316.5|177226.5|177316.5|177226.5|177316.5|177226.5|1
1725620040000|2024-09-06 10:54:00|177315.1|177225.1|177308.9|177218.9|177317.3|177227.3|177308.9|177218.9|5
1725620050000|2024-09-06 10:54:10|177308.8|177218.8|177305.7|177215.7|177308.8|177218.8|177305.7|177215.7|3
1725620060000|2024-09-06 10:54:20|177305.6|177215.6|177306.3|177216.3|177306.3|177216.3|177305.3|177215.3|4
1725620070000|2024-09-06 10:54:30|177306.4|177216.4|177306.4|177216.4|177306.4|177216.4|177306.4|177216.4|1
1725620100000|2024-09-06 10:55:00|177308.3|177218.3|177323.2|177233.2|177323.2|177233.2|177307.8|177217.8|9
1725620110000|2024-09-06 10:55:10|177323.3|177233.3|177324.7|177234.7|177324.7|177234.7|177322|177232|7
1725620120000|2024-09-06 10:55:20|177323.5|177233.5|177319.6|177229.6|177323.5|177233.5|177319.6|177229.6|5
1725620130000|2024-09-06 10:55:30|177319.4|177229.4|177305.5|177215.5|177319.4|177229.4|177304.6|177214.6|5
1725620140000|2024-09-06 10:55:40|177307|177217|177307.4|177217.4|177307.4|177217.4|177306.7|177216.7|3
1725620160000|2024-09-06 10:56:00|177306|177216|177306.5|177216.5|177306.5|177216.5|177302.9|177212.9|4
1725620170000|2024-09-06 10:56:10|177307.9|177217.9|177308.7|177218.7|177311.9|177221.9|177307.9|177217.9|8
1725620180000|2024-09-06 10:56:20|177309.8|177219.8|177308.4|177218.4|177312.6|177222.6|177307.2|177217.2|8
1725620190000|2024-09-06 10:56:30|177310.4|177220.4|177311.9|177221.9|177312|177222|177310.4|177220.4|4
1725620200000|2024-09-06 10:56:40|177311|177221|177317.7|177227.7|177317.7|177227.7|177311|177221|3
1725620210000|2024-09-06 10:56:50|177321.4|177231.4|177321.4|177231.4|177321.4|177231.4|177321.4|177231.4|1
1725620220000|2024-09-06 10:57:00|177320.2|177230.2|177321.4|177231.4|177322.4|177232.4|177318.8|177228.8|5
1725620230000|2024-09-06 10:57:10|177325.5|177235.5|177324.5|177234.5|177325.5|177235.5|177321.4|177231.4|3
1725620240000|2024-09-06 10:57:20|177324.7|177234.7|177320.1|177230.1|177324.7|177234.7|177320.1|177230.1|4
1725620250000|2024-09-06 10:57:30|177320.9|177230.9|177319|177229|177320.9|177230.9|177319|177229|2
1725620260000|2024-09-06 10:57:40|177320.9|177230.9|177317.9|177227.9|177320.9|177230.9|177317.9|177227.9|3
1725620270000|2024-09-06 10:57:50|177318.3|177228.3|177321.1|177231.1|177321.1|177231.1|177318.3|177228.3|3
1725620280000|2024-09-06 10:58:00|177318.6|177228.6|177321.9|177231.9|177322.1|177232.1|177318.6|177228.6|4
1725620290000|2024-09-06 10:58:10|177319.9|177229.9|177318.4|177228.4|177320|177230|177317.3|177227.3|4
1725620300000|2024-09-06 10:58:20|177320|177230|177318.8|177228.8|177320.1|177230.1|177317.1|177227.1|4
1725620310000|2024-09-06 10:58:30|177320.3|177230.3|177351.3|177261.3|177351.3|177261.3|177319.9|177229.9|6
1725620320000|2024-09-06 10:58:40|177349.5|177259.5|177344.2|177254.2|177349.5|177259.5|177341.8|177251.8|10
1725620330000|2024-09-06 10:58:50|177343.2|177253.2|177344.8|177254.8|177345|177255|177343|177253|6
1725620340000|2024-09-06 10:59:00|177344.9|177254.9|177345.6|177255.6|177347.3|177257.3|177344.8|177254.8|6
1725620350000|2024-09-06 10:59:10|177349.4|177259.4|177345.1|177255.1|177349.4|177259.4|177345.1|177255.1|4
1725620360000|2024-09-06 10:59:20|177344.9|177254.9|177344.9|177254.9|177344.9|177254.9|177344.9|177254.9|1
1725620370000|2024-09-06 10:59:30|177344.5|177254.5|177344.5|177254.5|177344.5|177254.5|177344.5|177254.5|1
1725620380000|2024-09-06 10:59:40|177341.1|177251.1|177343|177253|177347.8|177257.8|177340.2|177250.2|6
1725620390000|2024-09-06 10:59:50|177343.7|177253.7|177346.7|177256.7|177347.3|177257.3|177343.7|177253.7|6
1725620400000|2024-09-06 11:00:00|177346|177256|177343.9|177253.9|177346|177256|177342.4|177252.4|5
1725620410000|2024-09-06 11:00:10|177343.8|177253.8|177342.6|177252.6|177343.9|177253.9|177342.1|177252.1|6
1725620420000|2024-09-06 11:00:20|177340.1|177250.1|177337.7|177247.7|177340.1|177250.1|177336.6|177246.6|7
1725620430000|2024-09-06 11:00:30|177338|177248|177338|177248|177338|177248|177337.2|177247.2|3
1725620440000|2024-09-06 11:00:40|177340|177250|177344.1|177254.1|177346|177256|177340|177250|6
1725620450000|2024-09-06 11:00:50|177344.2|177254.2|177346.2|177256.2|177348.2|177258.2|177343.3|177253.3|7
1725620460000|2024-09-06 11:01:00|177343.3|177253.3|177343.3|177253.3|177343.3|177253.3|177343.3|177253.3|1
1725620470000|2024-09-06 11:01:10|177346.2|177256.2|177341.1|177251.1|177346.2|177256.2|177340.2|177250.2|6
1725620480000|2024-09-06 11:01:20|177339.3|177249.3|177339.3|177249.3|177339.3|177249.3|177339.3|177249.3|1
1725620490000|2024-09-06 11:01:30|177338.5|177248.5|177340.6|177250.6|177340.6|177250.6|177336.9|177246.9|4
1725620500000|2024-09-06 11:01:40|177339.2|177249.2|177339|177249|177341.3|177251.3|177339|177249|5
1725620510000|2024-09-06 11:01:50|177344.2|177254.2|177344.3|177254.3|177348.4|177258.4|177344.2|177254.2|4
1725620520000|2024-09-06 11:02:00|177344.6|177254.6|177344.6|177254.6|177344.6|177254.6|177344.6|177254.6|1
1725620530000|2024-09-06 11:02:10|177343.2|177253.2|177340.4|177250.4|177343.2|177253.2|177336.3|177246.3|9
1725620540000|2024-09-06 11:02:20|177338.1|177248.1|177338.1|177248.1|177338.1|177248.1|177338.1|177248.1|1
1725620550000|2024-09-06 11:02:30|177338.3|177248.3|177337.2|177247.2|177347.4|177257.4|177334.1|177244.1|13
1725620560000|2024-09-06 11:02:40|177336.6|177246.6|177208.9|177118.9|177336.6|177246.6|177160.1|177070.1|27
1725620570000|2024-09-06 11:02:50|177207.2|177117.2|177207.8|177117.8|177207.8|177117.8|177206.8|177116.8|4
1725620580000|2024-09-06 11:03:00|177208.3|177118.3|177193.5|177103.5|177208.3|177118.3|177191.7|177101.7|10
1725620590000|2024-09-06 11:03:10|177192.1|177102.1|177192.1|177102.1|177192.1|177102.1|177192.1|177102.1|1
1725620600000|2024-09-06 11:03:20|177190.1|177100.1|177195.8|177105.8|177209.8|177119.8|177190.1|177100.1|8
1725620610000|2024-09-06 11:03:30|177193.6|177103.6|177192.5|177102.5|177193.6|177103.6|177192.5|177102.5|2
1725620620000|2024-09-06 11:03:40|177194.4|177104.4|177233.6|177143.6|177242|177152|177194.4|177104.4|16
1725620630000|2024-09-06 11:03:50|177227.5|177137.5|177229.8|177139.8|177231.3|177141.3|177225.3|177135.3|9
1725620640000|2024-09-06 11:04:00|177230.8|177140.8|177229.6|177139.6|177235.2|177145.2|177229.6|177139.6|5
1725620650000|2024-09-06 11:04:10|177227.5|177137.5|177224.9|177134.9|177234|177144|177214.3|177124.3|10
1725620660000|2024-09-06 11:04:20|177220.2|177130.2|177184.2|177094.2|177220.2|177130.2|177184.2|177094.2|16
1725620670000|2024-09-06 11:04:30|177182.2|177092.2|177178.5|177088.5|177184.3|177094.3|177173.1|177083.1|8
1725620680000|2024-09-06 11:04:40|177178.3|177088.3|177151.3|177061.3|177178.3|177088.3|177147|177057|18
1725620690000|2024-09-06 11:04:50|177151.5|177061.5|177151|177061|177153.2|177063.2|177150.8|177060.8|12
1725620700000|2024-09-06 11:05:00|177151.2|177061.2|177162.7|177072.7|177167|177077|177151.2|177061.2|25
1725620710000|2024-09-06 11:05:10|177159.1|177069.1|177180.4|177090.4|177180.4|177090.4|177156.5|177066.5|9
1725620720000|2024-09-06 11:05:20|177178.7|177088.7|177179.7|177089.7|177184.4|177094.4|177175.4|177085.4|9
1725620730000|2024-09-06 11:05:30|177180.2|177090.2|177177.7|177087.7|177181.4|177091.4|177174|177084|8
1725620740000|2024-09-06 11:05:40|177176.8|177086.8|177183|177093|177183.9|177093.9|177176.8|177086.8|8
1725620750000|2024-09-06 11:05:50|177179.4|177089.4|177184.2|177094.2|177185.2|177095.2|177177.9|177087.9|9
1725620760000|2024-09-06 11:06:00|177184.7|177094.7|177184.7|177094.7|177184.7|177094.7|177180.6|177090.6|6
1725620770000|2024-09-06 11:06:10|177185.8|177095.8|177177.2|177087.2|177185.8|177095.8|177177.2|177087.2|4
1725620780000|2024-09-06 11:06:20|177176.5|177086.5|177178|177088|177181.7|177091.7|177176.3|177086.3|7
1725620790000|2024-09-06 11:06:30|177181.7|177091.7|177181.7|177091.7|177181.8|177091.8|177178.2|177088.2|6
1725620800000|2024-09-06 11:06:40|177178.1|177088.1|177182.9|177092.9|177182.9|177092.9|177178.1|177088.1|7
1725620810000|2024-09-06 11:06:50|177176.8|177086.8|177180.1|177090.1|177180.2|177090.2|177175.6|177085.6|9
1725620820000|2024-09-06 11:07:00|177179.6|177089.6|177127.8|177037.8|177181.4|177091.4|177126.5|177036.5|14
1725620830000|2024-09-06 11:07:10|177126.9|177036.9|177125.1|177035.1|177129.6|177039.6|177125|177035|5
1725620840000|2024-09-06 11:07:20|177124.4|177034.4|177129.1|177039.1|177136.8|177046.8|177124.4|177034.4|8
1725620850000|2024-09-06 11:07:30|177134.1|177044.1|177132.4|177042.4|177134.1|177044.1|177132.3|177042.3|4
1725620860000|2024-09-06 11:07:40|177132.1|177042.1|177129.3|177039.3|177132.1|177042.1|177125.9|177035.9|7
1725620870000|2024-09-06 11:07:50|177129.5|177039.5|177135.6|177045.6|177135.6|177045.6|177129.5|177039.5|7
1725620880000|2024-09-06 11:08:00|177138.6|177048.6|177134.4|177044.4|177143.4|177053.4|177134.4|177044.4|8
1725620890000|2024-09-06 11:08:10|177139.3|177049.3|177127|177037|177139.3|177049.3|177126.2|177036.2|8
1725620900000|2024-09-06 11:08:20|177127.2|177037.2|177129.9|177039.9|177132.1|177042.1|177127.2|177037.2|5
1725620910000|2024-09-06 11:08:30|177130|177040|177129.4|177039.4|177130.2|177040.2|177129.4|177039.4|5
1725620920000|2024-09-06 11:08:40|177129.5|177039.5|177129.3|177039.3|177129.5|177039.5|177129.3|177039.3|3
1725620930000|2024-09-06 11:08:50|177118.8|177028.8|177129.4|177039.4|177129.4|177039.4|177118.8|177028.8|5
1725620940000|2024-09-06 11:09:00|177131.4|177041.4|177131.8|177041.8|177131.8|177041.8|177130.9|177040.9|6
1725620950000|2024-09-06 11:09:10|177132.6|177042.6|177131.4|177041.4|177132.6|177042.6|177131.4|177041.4|5
1725620970000|2024-09-06 11:09:30|177131.3|177041.3|177131.5|177041.5|177131.5|177041.5|177120.9|177030.9|5
1725620980000|2024-09-06 11:09:40|177129.5|177039.5|177129.7|177039.7|177129.7|177039.7|177126.4|177036.4|6
1725620990000|2024-09-06 11:09:50|177129|177039|177128.4|177038.4|177129.3|177039.3|177128.4|177038.4|4
1725621000000|2024-09-06 11:10:00|177128.1|177038.1|177128.3|177038.3|177128.5|177038.5|177128.1|177038.1|4
1725621010000|2024-09-06 11:10:10|177128.6|177038.6|177129.7|177039.7|177129.7|177039.7|177128.5|177038.5|4
1725621020000|2024-09-06 11:10:20|177120.1|177030.1|177122.1|177032.1|177123.3|177033.3|177120.1|177030.1|6
1725621030000|2024-09-06 11:10:30|177122|177032|177121.8|177031.8|177122|177032|177121.8|177031.8|2
1725621040000|2024-09-06 11:10:40|177120.4|177030.4|177130.9|177040.9|177130.9|177040.9|177120.4|177030.4|5
1725621050000|2024-09-06 11:10:50|177131.3|177041.3|177132.2|177042.2|177132.2|177042.2|177131.3|177041.3|3
1725621060000|2024-09-06 11:11:00|177133|177043|177132.8|177042.8|177133.9|177043.9|177132.8|177042.8|5
1725621070000|2024-09-06 11:11:10|177133.1|177043.1|177133.7|177043.7|177143.7|177053.7|177132.5|177042.5|10
1725621080000|2024-09-06 11:11:20|177136.5|177046.5|177138.3|177048.3|177139.8|177049.8|177136.5|177046.5|8
1725621090000|2024-09-06 11:11:30|177136.1|177046.1|177139.8|177049.8|177142.2|177052.2|177135.6|177045.6|9
1725621100000|2024-09-06 11:11:40|177140.5|177050.5|177140.1|177050.1|177142.2|177052.2|177140.1|177050.1|3
1725621110000|2024-09-06 11:11:50|177139.4|177049.4|177139.4|177049.4|177139.5|177049.5|177139.4|177049.4|3
1725621120000|2024-09-06 11:12:00|177144.1|177054.1|177148|177058|177150.1|177060.1|177141.9|177051.9|12
1725621130000|2024-09-06 11:12:10|177147.1|177057.1|177143.3|177053.3|177147.1|177057.1|177143.3|177053.3|3
1725621140000|2024-09-06 11:12:20|177142.3|177052.3|177138.4|177048.4|177142.3|177052.3|177138.4|177048.4|7
1725621150000|2024-09-06 11:12:30|177138|177048|177138|177048|177138|177048|177138|177048|1
1725621160000|2024-09-06 11:12:40|177142.1|177052.1|177142|177052|177142.1|177052.1|177142|177052|2
1725621170000|2024-09-06 11:12:50|177141.4|177051.4|177188.4|177098.4|177220.5|177130.5|177141.4|177051.4|14
1725621180000|2024-09-06 11:13:00|177189.9|177099.9|177198.7|177108.7|177203.3|177113.3|177189.9|177099.9|15
1725621190000|2024-09-06 11:13:10|177199.2|177109.2|177201.6|177111.6|177202.5|177112.5|177196.5|177106.5|10
1725621200000|2024-09-06 11:13:20|177202.3|177112.3|177200.5|177110.5|177202.3|177112.3|177199.7|177109.7|5
1725621210000|2024-09-06 11:13:30|177202.6|177112.6|177194|177104|177202.6|177112.6|177194|177104|9
1725621220000|2024-09-06 11:13:40|177195.3|177105.3|177198.3|177108.3|177198.3|177108.3|177195.3|177105.3|3
1725621230000|2024-09-06 11:13:50|177196.9|177106.9|177193.3|177103.3|177196.9|177106.9|177189.2|177099.2|10
1725621240000|2024-09-06 11:14:00|177192.7|177102.7|177191.4|177101.4|177193.1|177103.1|177191.4|177101.4|4
1725621250000|2024-09-06 11:14:10|177191.6|177101.6|177187.7|177097.7|177191.6|177101.6|177187.7|177097.7|2
1725621260000|2024-09-06 11:14:20|177186|177096|177181.7|177091.7|177186|177096|177176.2|177086.2|11
1725621270000|2024-09-06 11:14:30|177183.4|177093.4|177191.3|177101.3|177206.1|177116.1|177183.4|177093.4|14
1725621280000|2024-09-06 11:14:40|177189.9|177099.9|177184.7|177094.7|177189.9|177099.9|177184.7|177094.7|3
1725621290000|2024-09-06 11:14:50|177187|177097|177184.7|177094.7|177187|177097|177184.7|177094.7|2
1725621300000|2024-09-06 11:15:00|177187|177097|177187.5|177097.5|177190.5|177100.5|177187|177097|4
1725621310000|2024-09-06 11:15:10|177188.9|177098.9|177191.1|177101.1|177191.1|177101.1|177188.1|177098.1|3
1725621320000|2024-09-06 11:15:20|177191.2|177101.2|177181.4|177091.4|177192.4|177102.4|177181.4|177091.4|12
1725621330000|2024-09-06 11:15:30|177180.5|177090.5|177178.8|177088.8|177180.5|177090.5|177178.2|177088.2|4
1725621340000|2024-09-06 11:15:40|177180.2|177090.2|177181.5|177091.5|177182.3|177092.3|177180.2|177090.2|10
1725621350000|2024-09-06 11:15:50|177181.9|177091.9|177181.5|177091.5|177181.9|177091.9|177181.5|177091.5|2
1725621360000|2024-09-06 11:16:00|177181.2|177091.2|177181.7|177091.7|177181.9|177091.9|177177.1|177087.1|8
1725621370000|2024-09-06 11:16:10|177181.1|177091.1|177180.6|177090.6|177181.1|177091.1|177180.6|177090.6|2
1725621380000|2024-09-06 11:16:20|177182.9|177092.9|177181.2|177091.2|177183.8|177093.8|177180.5|177090.5|8
1725621390000|2024-09-06 11:16:30|177173.3|177083.3|177181|177091|177181|177091|177173|177083|5
1725621400000|2024-09-06 11:16:40|177182|177092|177177.4|177087.4|177182|177092|177177.4|177087.4|2
1725621410000|2024-09-06 11:16:50|177181|177091|177181|177091|177181|177091|177181|177091|1
1725621420000|2024-09-06 11:17:00|177182.7|177092.7|177181.2|177091.2|177182.7|177092.7|177181.2|177091.2|2
1725621430000|2024-09-06 11:17:10|177179.9|177089.9|177184.6|177094.6|177185.5|177095.5|177179.9|177089.9|4
1725621440000|2024-09-06 11:17:20|177186.9|177096.9|177182.3|177092.3|177186.9|177096.9|177176.9|177086.9|9
1725621450000|2024-09-06 11:17:30|177182.4|177092.4|177182.9|177092.9|177182.9|177092.9|177182.3|177092.3|3
1725621460000|2024-09-06 11:17:40|177185.9|177095.9|177187.4|177097.4|177187.4|177097.4|177183.6|177093.6|8
1725621470000|2024-09-06 11:17:50|177190|177100|177195.8|177105.8|177195.8|177105.8|177190|177100|4
1725621480000|2024-09-06 11:18:00|177197.1|177107.1|177195.1|177105.1|177202.6|177112.6|177194.9|177104.9|11
1725621490000|2024-09-06 11:18:10|177199.5|177109.5|177205.6|177115.6|177206.1|177116.1|177197.8|177107.8|13
1725621500000|2024-09-06 11:18:20|177206.8|177116.8|177212.4|177122.4|177216.6|177126.6|177206.8|177116.8|7
1725621510000|2024-09-06 11:18:30|177212.2|177122.2|177212.6|177122.6|177212.6|177122.6|177212.2|177122.2|2
1725621520000|2024-09-06 11:18:40|177214.4|177124.4|177212.6|177122.6|177216.8|177126.8|177210.1|177120.1|11
1725621530000|2024-09-06 11:18:50|177215.6|177125.6|177215.4|177125.4|177218.8|177128.8|177212.3|177122.3|7
1725621540000|2024-09-06 11:19:00|177215.5|177125.5|177215.5|177125.5|177215.5|177125.5|177215.5|177125.5|1
1725621550000|2024-09-06 11:19:10|177215|177125|177211.9|177121.9|177215|177125|177209.4|177119.4|5
1725621560000|2024-09-06 11:19:20|177210.3|177120.3|177212.1|177122.1|177212.1|177122.1|177210.3|177120.3|4
1725621570000|2024-09-06 11:19:30|177212.2|177122.2|177212|177122|177213.8|177123.8|177211.8|177121.8|5
1725621580000|2024-09-06 11:19:40|177212.4|177122.4|177211.1|177121.1|177212.4|177122.4|177211.1|177121.1|5
1725621590000|2024-09-06 11:19:50|177211.4|177121.4|177207.1|177117.1|177211.4|177121.4|177192.9|177102.9|10
1725621600000|2024-09-06 11:20:00|177208.2|177118.2|177222.4|177132.4|177222.4|177132.4|177208.2|177118.2|3
1725621610000|2024-09-06 11:20:10|177218.4|177128.4|177214.8|177124.8|177218.9|177128.9|177214.8|177124.8|7
1725621620000|2024-09-06 11:20:20|177215.1|177125.1|177219.4|177129.4|177223.8|177133.8|177215.1|177125.1|11
1725621630000|2024-09-06 11:20:30|177218.3|177128.3|177218.9|177128.9|177220.6|177130.6|177218.3|177128.3|5
1725621640000|2024-09-06 11:20:40|177218.8|177128.8|177216.6|177126.6|177218.8|177128.8|177211.7|177121.7|6
1725621650000|2024-09-06 11:20:50|177218.3|177128.3|177221.8|177131.8|177226.6|177136.6|177218.3|177128.3|8
1725621660000|2024-09-06 11:21:00|177221.9|177131.9|177219.9|177129.9|177221.9|177131.9|177217.8|177127.8|8
1725621670000|2024-09-06 11:21:10|177220.1|177130.1|177217.8|177127.8|177220.3|177130.3|177217.8|177127.8|5
1725621680000|2024-09-06 11:21:20|177217.9|177127.9|177219.7|177129.7|177219.7|177129.7|177217.9|177127.9|2
1725621690000|2024-09-06 11:21:30|177220.8|177130.8|177221.1|177131.1|177221.9|177131.9|177220.7|177130.7|4
1725621700000|2024-09-06 11:21:40|177221|177131|177221|177131|177221|177131|177221|177131|1
1725621710000|2024-09-06 11:21:50|177221.5|177131.5|177221.2|177131.2|177221.8|177131.8|177221.2|177131.2|3
1725621720000|2024-09-06 11:22:00|177224.4|177134.4|177221|177131|177242.8|177152.8|177217.5|177127.5|13
1725621730000|2024-09-06 11:22:10|177217.8|177127.8|177219.3|177129.3|177219.3|177129.3|177217.8|177127.8|2
1725621740000|2024-09-06 11:22:20|177222.3|177132.3|177223.1|177133.1|177224.2|177134.2|177222.3|177132.3|3
1725621750000|2024-09-06 11:22:30|177224.5|177134.5|177227.7|177137.7|177229.2|177139.2|177224.5|177134.5|6
1725621760000|2024-09-06 11:22:40|177229.2|177139.2|177230.2|177140.2|177230.8|177140.8|177225.9|177135.9|11
1725621770000|2024-09-06 11:22:50|177230.4|177140.4|177229|177139|177230.4|177140.4|177227.4|177137.4|5
1725621780000|2024-09-06 11:23:00|177226.6|177136.6|177236.8|177146.8|177236.8|177146.8|177223.2|177133.2|7
1725621790000|2024-09-06 11:23:10|177237.3|177147.3|177235.3|177145.3|177237.7|177147.7|177235.3|177145.3|4
1725621800000|2024-09-06 11:23:20|177235.6|177145.6|177226.2|177136.2|177235.6|177145.6|177226.2|177136.2|5
1725621810000|2024-09-06 11:23:30|177225.7|177135.7|177237.3|177147.3|177237.3|177147.3|177225.7|177135.7|5
1725621820000|2024-09-06 11:23:40|177238.4|177148.4|177240|177150|177240|177150|177238.4|177148.4|2
1725621830000|2024-09-06 11:23:50|177240.9|177150.9|177263.1|177173.1|177263.1|177173.1|177240.9|177150.9|8
1725621840000|2024-09-06 11:24:00|177263.8|177173.8|177267.3|177177.3|177269.4|177179.4|177263.8|177173.8|5
1725621850000|2024-09-06 11:24:10|177266.9|177176.9|177263|177173|177266.9|177176.9|177261.9|177171.9|5
1725621860000|2024-09-06 11:24:20|177262.8|177172.8|177265.5|177175.5|177266.5|177176.5|177259.2|177169.2|5
1725621870000|2024-09-06 11:24:30|177265.4|177175.4|177258.5|177168.5|177265.5|177175.5|177258.5|177168.5|5
1725621880000|2024-09-06 11:24:40|177258.4|177168.4|177265.4|177175.4|177265.4|177175.4|177258.4|177168.4|4
1725621890000|2024-09-06 11:24:50|177265.7|177175.7|177278.6|177188.6|177278.6|177188.6|177265.7|177175.7|10
1725621900000|2024-09-06 11:25:00|177278.9|177188.9|177278.2|177188.2|177281.5|177191.5|177277.4|177187.4|9
1725621910000|2024-09-06 11:25:10|177277.9|177187.9|177276.8|177186.8|177278.2|177188.2|177276.8|177186.8|6
1725621920000|2024-09-06 11:25:20|177276.7|177186.7|177276.1|177186.1|177278|177188|177273.6|177183.6|8
1725621930000|2024-09-06 11:25:30|177282.5|177192.5|177297.9|177207.9|177299.9|177209.9|177282.5|177192.5|9
1725621940000|2024-09-06 11:25:40|177295.1|177205.1|177299|177209|177299|177209|177290.2|177200.2|5
1725621950000|2024-09-06 11:25:50|177303|177213|177292.1|177202.1|177303|177213|177292.1|177202.1|7
1725621960000|2024-09-06 11:26:00|177291.7|177201.7|177277|177187|177291.7|177201.7|177277|177187|6
1725621970000|2024-09-06 11:26:10|177281.3|177191.3|177284.9|177194.9|177285.7|177195.7|177281.3|177191.3|5
1725621980000|2024-09-06 11:26:20|177284.6|177194.6|177283.4|177193.4|177285.4|177195.4|177281.5|177191.5|9
1725621990000|2024-09-06 11:26:30|177283.6|177193.6|177284.7|177194.7|177284.8|177194.8|177280|177190|7
1725622000000|2024-09-06 11:26:40|177283.1|177193.1|177276.6|177186.6|177283.1|177193.1|177276.6|177186.6|8
1725622010000|2024-09-06 11:26:50|177273.4|177183.4|177261.1|177171.1|177273.4|177183.4|177261.1|177171.1|3
1725622020000|2024-09-06 11:27:00|177261.2|177171.2|177254.8|177164.8|177262.3|177172.3|177252.2|177162.2|11
1725622030000|2024-09-06 11:27:10|177253.8|177163.8|177262.7|177172.7|177262.7|177172.7|177249.5|177159.5|9
1725622040000|2024-09-06 11:27:20|177265.9|177175.9|177262.8|177172.8|177265.9|177175.9|177261.8|177171.8|6
1725622050000|2024-09-06 11:27:30|177265.8|177175.8|177266.2|177176.2|177266.2|177176.2|177264|177174|3
1725622060000|2024-09-06 11:27:40|177264.7|177174.7|177263.6|177173.6|177264.7|177174.7|177263.6|177173.6|4
1725622070000|2024-09-06 11:27:50|177263|177173|177258.4|177168.4|177263|177173|177256.9|177166.9|8
1725622080000|2024-09-06 11:28:00|177263.4|177173.4|177276.8|177186.8|177279|177189|177263.4|177173.4|7
1725622090000|2024-09-06 11:28:10|177279.3|177189.3|177300.3|177210.3|177300.3|177210.3|177279.3|177189.3|8
1725622100000|2024-09-06 11:28:20|177298.4|177208.4|177284.1|177194.1|177299|177209|177284.1|177194.1|8
1725622110000|2024-09-06 11:28:30|177282|177192|177283.2|177193.2|177283.2|177193.2|177282|177192|2
1725622120000|2024-09-06 11:28:40|177281.4|177191.4|177284.4|177194.4|177284.4|177194.4|177281.4|177191.4|5
1725622130000|2024-09-06 11:28:50|177283.8|177193.8|177277.7|177187.7|177283.8|177193.8|177277.7|177187.7|5
1725622140000|2024-09-06 11:29:00|177278.6|177188.6|177283.6|177193.6|177284.3|177194.3|177278.6|177188.6|8
1725622150000|2024-09-06 11:29:10|177284.5|177194.5|177284.9|177194.9|177284.9|177194.9|177284.5|177194.5|3
1725622160000|2024-09-06 11:29:20|177284.2|177194.2|177284.2|177194.2|177284.2|177194.2|177284.2|177194.2|1
1725622170000|2024-09-06 11:29:30|177285.4|177195.4|177289.9|177199.9|177296.5|177206.5|177285.4|177195.4|5
1725622180000|2024-09-06 11:29:40|177289.2|177199.2|177288.5|177198.5|177289.2|177199.2|177285.1|177195.1|6
1725622190000|2024-09-06 11:29:50|177284.9|177194.9|177302.5|177212.5|177306|177216|177284.9|177194.9|8
1725622200000|2024-09-06 11:30:00|177303.8|177213.8|177302.8|177212.8|177303.8|177213.8|177302.7|177212.7|6
1725622210000|2024-09-06 11:30:10|177302.5|177212.5|177303.7|177213.7|177303.8|177213.8|177302.5|177212.5|5
1725622220000|2024-09-06 11:30:20|177302.6|177212.6|177309.3|177219.3|177309.3|177219.3|177302.1|177212.1|7
1725622230000|2024-09-06 11:30:30|177306.7|177216.7|177309.4|177219.4|177309.4|177219.4|177303.8|177213.8|11
1725622240000|2024-09-06 11:30:40|177309.8|177219.8|177308.5|177218.5|177309.8|177219.8|177307.9|177217.9|7
1725622250000|2024-09-06 11:30:50|177304.9|177214.9|177306.8|177216.8|177307.1|177217.1|177304.9|177214.9|5
1725622260000|2024-09-06 11:31:00|177306.9|177216.9|177345.7|177255.7|177347.6|177257.6|177304.9|177214.9|15
1725622270000|2024-09-06 11:31:10|177345.2|177255.2|177337.8|177247.8|177345.3|177255.3|177335.6|177245.6|6
1725622280000|2024-09-06 11:31:20|177338.6|177248.6|177346.6|177256.6|177346.6|177256.6|177338.6|177248.6|6
1725622290000|2024-09-06 11:31:30|177347.3|177257.3|177317.7|177227.7|177347.3|177257.3|177317.7|177227.7|6
1725622300000|2024-09-06 11:31:40|177316.3|177226.3|177309.3|177219.3|177316.3|177226.3|177309.3|177219.3|7
1725622310000|2024-09-06 11:31:50|177309.6|177219.6|177308.9|177218.9|177309.7|177219.7|177308.9|177218.9|3
1725622320000|2024-09-06 11:32:00|177308.4|177218.4|177310.2|177220.2|177310.8|177220.8|177308|177218|5
1725622330000|2024-09-06 11:32:10|177310.4|177220.4|177351.6|177261.6|177355.3|177265.3|177310.4|177220.4|14
1725622340000|2024-09-06 11:32:20|177354.7|177264.7|177354.7|177264.7|177354.7|177264.7|177349.1|177259.1|7
1725622350000|2024-09-06 11:32:30|177352.1|177262.1|177349.4|177259.4|177352.2|177262.2|177347.9|177257.9|7
1725622360000|2024-09-06 11:32:40|177352.3|177262.3|177352.6|177262.6|177352.6|177262.6|177352.3|177262.3|2
1725622370000|2024-09-06 11:32:50|177354.6|177264.6|177348.2|177258.2|177354.6|177264.6|177348.2|177258.2|3
1725622380000|2024-09-06 11:33:00|177346.9|177256.9|177351.8|177261.8|177351.8|177261.8|177346.9|177256.9|5
1725622390000|2024-09-06 11:33:10|177354.8|177264.8|177352.4|177262.4|177354.8|177264.8|177349.5|177259.5|7
1725622400000|2024-09-06 11:33:20|177352.5|177262.5|177348.7|177258.7|177352.5|177262.5|177348.5|177258.5|3
1725622410000|2024-09-06 11:33:30|177353.5|177263.5|177365.6|177275.6|177365.6|177275.6|177353.5|177263.5|7
1725622420000|2024-09-06 11:33:40|177366.2|177276.2|177345.4|177255.4|177366.2|177276.2|177345.4|177255.4|6
1725622430000|2024-09-06 11:33:50|177346.3|177256.3|177344.9|177254.9|177350.1|177260.1|177343.8|177253.8|10
1725622440000|2024-09-06 11:34:00|177345.9|177255.9|177346.5|177256.5|177346.5|177256.5|177345.9|177255.9|2
1725622450000|2024-09-06 11:34:10|177344.8|177254.8|177337.9|177247.9|177344.8|177254.8|177337.9|177247.9|5
1725622460000|2024-09-06 11:34:20|177336.9|177246.9|177337|177247|177337.6|177247.6|177336.9|177246.9|7
1725622470000|2024-09-06 11:34:30|177336.4|177246.4|177335.7|177245.7|177336.4|177246.4|177335.2|177245.2|3
1725622480000|2024-09-06 11:34:40|177336.5|177246.5|177340.8|177250.8|177342|177252|177335.3|177245.3|5
1725622490000|2024-09-06 11:34:50|177340.9|177250.9|177337.7|177247.7|177342|177252|177337.7|177247.7|9
1725622500000|2024-09-06 11:35:00|177339.5|177249.5|177338.4|177248.4|177339.5|177249.5|177338.4|177248.4|3
1725622510000|2024-09-06 11:35:10|177337.7|177247.7|177336.6|177246.6|177337.7|177247.7|177336.4|177246.4|4
1725622520000|2024-09-06 11:35:20|177335.5|177245.5|177354.5|177264.5|177359.8|177269.8|177335.5|177245.5|5
1725622530000|2024-09-06 11:35:30|177357.1|177267.1|177358.3|177268.3|177358.3|177268.3|177355|177265|4
1725622540000|2024-09-06 11:35:40|177358.7|177268.7|177358.7|177268.7|177358.7|177268.7|177358.7|177268.7|1
1725622550000|2024-09-06 11:35:50|177359.5|177269.5|177360.4|177270.4|177360.4|177270.4|177359.5|177269.5|2
1725622560000|2024-09-06 11:36:00|177364.4|177274.4|177361.5|177271.5|177364.4|177274.4|177361.5|177271.5|2
1725622570000|2024-09-06 11:36:10|177357.4|177267.4|177363.7|177273.7|177363.7|177273.7|177357.4|177267.4|4
1725622580000|2024-09-06 11:36:20|177365.5|177275.5|177362.2|177272.2|177365.5|177275.5|177362.2|177272.2|3
1725622590000|2024-09-06 11:36:30|177363.4|177273.4|177363.1|177273.1|177365.3|177275.3|177363.1|177273.1|3
1725622600000|2024-09-06 11:36:40|177366.1|177276.1|177369|177279|177369|177279|177366.1|177276.1|3
1725622620000|2024-09-06 11:37:00|177369.1|177279.1|177407.4|177317.4|177409.3|177319.3|177369|177279|8
1725622630000|2024-09-06 11:37:10|177399.9|177309.9|177387.9|177297.9|177402.1|177312.1|177386.5|177296.5|11
1725622640000|2024-09-06 11:37:20|177391.3|177301.3|177393.8|177303.8|177399|177309|177391.3|177301.3|10
1725622650000|2024-09-06 11:37:30|177392.8|177302.8|177392.9|177302.9|177392.9|177302.9|177392.8|177302.8|2
1725622660000|2024-09-06 11:37:40|177391.6|177301.6|177391.6|177301.6|177391.6|177301.6|177391.6|177301.6|1
1725622670000|2024-09-06 11:37:50|177392.6|177302.6|177391.7|177301.7|177394.6|177304.6|177391.7|177301.7|4
1725622680000|2024-09-06 11:38:00|177390.9|177300.9|177391.1|177301.1|177391.1|177301.1|177386.9|177296.9|5
1725622690000|2024-09-06 11:38:10|177390.8|177300.8|177390.8|177300.8|177391|177301|177390.6|177300.6|5
1725622700000|2024-09-06 11:38:20|177386.5|177296.5|177386.5|177296.5|177386.5|177296.5|177386.5|177296.5|1
1725622710000|2024-09-06 11:38:30|177383.5|177293.5|177386.7|177296.7|177386.7|177296.7|177383.5|177293.5|2
1725622720000|2024-09-06 11:38:40|177387.1|177297.1|177385.7|177295.7|177391.4|177301.4|177385|177295|11
1725622730000|2024-09-06 11:38:50|177387.6|177297.6|177386.4|177296.4|177387.6|177297.6|177386.4|177296.4|5
1725622740000|2024-09-06 11:39:00|177384.9|177294.9|177376.2|177286.2|177385.8|177295.8|177375|177285|9
1725622750000|2024-09-06 11:39:10|177370|177280|177373.4|177283.4|177373.4|177283.4|177368.1|177278.1|7
1725622760000|2024-09-06 11:39:20|177370.3|177280.3|177383.8|177293.8|177387.1|177297.1|177370.3|177280.3|6
1725622770000|2024-09-06 11:39:30|177385.4|177295.4|177390.8|177300.8|177390.8|177300.8|177385.4|177295.4|3
1725622780000|2024-09-06 11:39:40|177390.7|177300.7|177390.7|177300.7|177390.7|177300.7|177390.7|177300.7|1
1725622790000|2024-09-06 11:39:50|177390.5|177300.5|177385.7|177295.7|177390.5|177300.5|177385.7|177295.7|3
1725622800000|2024-09-06 11:40:00|177385.9|177295.9|177381.7|177291.7|177387.6|177297.6|177381.7|177291.7|6
1725622810000|2024-09-06 11:40:10|177380.1|177290.1|177376.1|177286.1|177380.1|177290.1|177371|177281|8
1725622820000|2024-09-06 11:40:20|177380.8|177290.8|177379.5|177289.5|177380.8|177290.8|177379.5|177289.5|3
1725622830000|2024-09-06 11:40:30|177379.4|177289.4|177380.9|177290.9|177382.2|177292.2|177377.6|177287.6|6
1725622840000|2024-09-06 11:40:40|177384.4|177294.4|177393.5|177303.5|177393.5|177303.5|177384.4|177294.4|4
1725622850000|2024-09-06 11:40:50|177393.1|177303.1|177392.4|177302.4|177396.4|177306.4|177392.3|177302.3|7
1725622860000|2024-09-06 11:41:00|177391.5|177301.5|177388.1|177298.1|177391.5|177301.5|177388.1|177298.1|4
1725622870000|2024-09-06 11:41:10|177391.3|177301.3|177391.7|177301.7|177391.7|177301.7|177389.5|177299.5|3
1725622880000|2024-09-06 11:41:20|177389.6|177299.6|177396.3|177306.3|177396.3|177306.3|177389.6|177299.6|3
1725622890000|2024-09-06 11:41:30|177397.7|177307.7|177397.2|177307.2|177397.7|177307.7|177397.2|177307.2|2
1725622900000|2024-09-06 11:41:40|177395.3|177305.3|177371|177281|177395.3|177305.3|177371|177281|7
1725622910000|2024-09-06 11:41:50|177372.6|177282.6|177375.5|177285.5|177376.5|177286.5|177372.6|177282.6|6
1725622920000|2024-09-06 11:42:00|177376.3|177286.3|177380.5|177290.5|177380.6|177290.6|177376.3|177286.3|8
1725622930000|2024-09-06 11:42:10|177381|177291|177380.8|177290.8|177381.6|177291.6|177380.6|177290.6|11
1725622940000|2024-09-06 11:42:20|177381.8|177291.8|177382.8|177292.8|177382.8|177292.8|177381.8|177291.8|4
1725622950000|2024-09-06 11:42:30|177381.1|177291.1|177382|177292|177382|177292|177381.1|177291.1|2
1725622960000|2024-09-06 11:42:40|177381.1|177291.1|177380.5|177290.5|177385|177295|177380.5|177290.5|6
1725622970000|2024-09-06 11:42:50|177380.1|177290.1|177353.5|177263.5|177381.7|177291.7|177353.5|177263.5|6
1725622980000|2024-09-06 11:43:00|177355.3|177265.3|177349.3|177259.3|177355.3|177265.3|177349.3|177259.3|6
1725622990000|2024-09-06 11:43:10|177347.5|177257.5|177376.7|177286.7|177376.7|177286.7|177347.5|177257.5|7
1725623000000|2024-09-06 11:43:20|177376.1|177286.1|177373.5|177283.5|177376.2|177286.2|177373.5|177283.5|3
1725623010000|2024-09-06 11:43:30|177374.5|177284.5|177377.1|177287.1|177377.1|177287.1|177374.5|177284.5|3
1725623020000|2024-09-06 11:43:40|177376|177286|177380.1|177290.1|177380.1|177290.1|177375.1|177285.1|8
1725623030000|2024-09-06 11:43:50|177380|177290|177364.4|177274.4|177380.6|177290.6|177364.4|177274.4|12
1725623040000|2024-09-06 11:44:00|177360.8|177270.8|177368.5|177278.5|177368.9|177278.9|177360.8|177270.8|8
1725623050000|2024-09-06 11:44:10|177364.8|177274.8|177367.3|177277.3|177368|177278|177363.4|177273.4|11
1725623060000|2024-09-06 11:44:20|177371.4|177281.4|177371.2|177281.2|177371.4|177281.4|177371.2|177281.2|2
1725623070000|2024-09-06 11:44:30|177372.6|177282.6|177372.6|177282.6|177372.6|177282.6|177372.6|177282.6|1
1725623080000|2024-09-06 11:44:40|177370.5|177280.5|177365.1|177275.1|177372|177282|177365.1|177275.1|5
1725623090000|2024-09-06 11:44:50|177364|177274|177359.6|177269.6|177368.1|177278.1|177358.7|177268.7|16
1725623100000|2024-09-06 11:45:00|177359.8|177269.8|177355.2|177265.2|177359.8|177269.8|177354.7|177264.7|3
1725623110000|2024-09-06 11:45:10|177356.6|177266.6|177365.6|177275.6|177365.6|177275.6|177352.8|177262.8|11
1725623120000|2024-09-06 11:45:20|177367.7|177277.7|177380.7|177290.7|177381.1|177291.1|177367.7|177277.7|8
1725623130000|2024-09-06 11:45:30|177383.3|177293.3|177382.8|177292.8|177384.8|177294.8|177382.8|177292.8|5
1725623140000|2024-09-06 11:45:40|177382.5|177292.5|177377.1|177287.1|177383.2|177293.2|177376.6|177286.6|12
1725623150000|2024-09-06 11:45:50|177377.5|177287.5|177374.1|177284.1|177377.5|177287.5|177372.6|177282.6|8
1725623160000|2024-09-06 11:46:00|177373.1|177283.1|177373.1|177283.1|177373.1|177283.1|177373.1|177283.1|1
1725623170000|2024-09-06 11:46:10|177362.4|177272.4|177371.2|177281.2|177371.2|177281.2|177362.4|177272.4|10
1725623180000|2024-09-06 11:46:20|177373.6|177283.6|177373.9|177283.9|177373.9|177283.9|177372.1|177282.1|3
1725623190000|2024-09-06 11:46:30|177372.1|177282.1|177368.2|177278.2|177373.7|177283.7|177368.2|177278.2|4
1725623200000|2024-09-06 11:46:40|177366.3|177276.3|177366.2|177276.2|177366.4|177276.4|177363.2|177273.2|7
1725623210000|2024-09-06 11:46:50|177369.3|177279.3|177368.7|177278.7|177370.4|177280.4|177368.7|177278.7|3
1725623220000|2024-09-06 11:47:00|177365.8|177275.8|177365.4|177275.4|177365.8|177275.8|177358|177268|18
1725623230000|2024-09-06 11:47:10|177361.9|177271.9|177365.9|177275.9|177366.8|177276.8|177358.6|177268.6|10
1725623240000|2024-09-06 11:47:20|177368.9|177278.9|177366|177276|177370.1|177280.1|177366|177276|4
1725623250000|2024-09-06 11:47:30|177364.3|177274.3|177356|177266|177365.2|177275.2|177353.4|177263.4|7
1725623260000|2024-09-06 11:47:40|177356.2|177266.2|177355.6|177265.6|177356.2|177266.2|177353|177263|7
1725623270000|2024-09-06 11:47:50|177356.1|177266.1|177349.5|177259.5|177356.1|177266.1|177349.5|177259.5|6
1725623280000|2024-09-06 11:48:00|177349.4|177259.4|177267.9|177177.9|177349.4|177259.4|177258.6|177168.6|12
1725623290000|2024-09-06 11:48:10|177265|177175|177272.7|177182.7|177275.5|177185.5|177265|177175|11
1725623300000|2024-09-06 11:48:20|177273|177183|177283.3|177193.3|177285.5|177195.5|177270.3|177180.3|13
1725623310000|2024-09-06 11:48:30|177283|177193|177282.1|177192.1|177283.4|177193.4|177280.4|177190.4|8
1725623320000|2024-09-06 11:48:40|177283.2|177193.2|177259.4|177169.4|177283.2|177193.2|177259.4|177169.4|16
1725623330000|2024-09-06 11:48:50|177261.3|177171.3|177266.3|177176.3|177266.8|177176.8|177261.3|177171.3|5
1725623340000|2024-09-06 11:49:00|177264.8|177174.8|177268.5|177178.5|177270.2|177180.2|177254.3|177164.3|10
1725623350000|2024-09-06 11:49:10|177267.3|177177.3|177268.1|177178.1|177269.7|177179.7|177257.1|177167.1|9
1725623360000|2024-09-06 11:49:20|177272.1|177182.1|177258.6|177168.6|177275.5|177185.5|177258.6|177168.6|8
1725623370000|2024-09-06 11:49:30|177260.6|177170.6|177263.5|177173.5|177267.6|177177.6|177260.4|177170.4|5
1725623380000|2024-09-06 11:49:40|177264.3|177174.3|177273.6|177183.6|177273.6|177183.6|177264.3|177174.3|8
1725623390000|2024-09-06 11:49:50|177274.2|177184.2|177287.4|177197.4|177289.5|177199.5|177273.6|177183.6|6
1725623400000|2024-09-06 11:50:00|177286.3|177196.3|177281.3|177191.3|177287|177197|177281.3|177191.3|6
1725623410000|2024-09-06 11:50:10|177280.9|177190.9|177287.1|177197.1|177294.4|177204.4|177280.9|177190.9|12
1725623420000|2024-09-06 11:50:20|177288.3|177198.3|177289|177199|177289|177199|177287.8|177197.8|5
1725623430000|2024-09-06 11:50:30|177289.6|177199.6|177324.4|177234.4|177327.3|177237.3|177289|177199|15
1725623440000|2024-09-06 11:50:40|177329.1|177239.1|177335.5|177245.5|177335.5|177245.5|177325.6|177235.6|9
1725623450000|2024-09-06 11:50:50|177336.4|177246.4|177338.8|177248.8|177338.8|177248.8|177336.4|177246.4|3
1725623460000|2024-09-06 11:51:00|177338.7|177248.7|177338.9|177248.9|177338.9|177248.9|177337.4|177247.4|4
1725623470000|2024-09-06 11:51:10|177337.5|177247.5|177324.4|177234.4|177337.5|177247.5|177324.4|177234.4|14
1725623480000|2024-09-06 11:51:20|177325.8|177235.8|177333.8|177243.8|177334.7|177244.7|177324.9|177234.9|10
1725623490000|2024-09-06 11:51:30|177333.9|177243.9|177341.5|177251.5|177342.9|177252.9|177333.9|177243.9|9
1725623500000|2024-09-06 11:51:40|177342.2|177252.2|177332.9|177242.9|177342.2|177252.2|177331.5|177241.5|9
1725623510000|2024-09-06 11:51:50|177334.5|177244.5|177344|177254|177344.9|177254.9|177334.5|177244.5|3
1725623520000|2024-09-06 11:52:00|177342.5|177252.5|177332.6|177242.6|177342.5|177252.5|177332.6|177242.6|2
1725623530000|2024-09-06 11:52:10|177333.1|177243.1|177315.1|177225.1|177333.1|177243.1|177309.2|177219.2|6
1725623540000|2024-09-06 11:52:20|177313.6|177223.6|177303.2|177213.2|177315|177225|177303.2|177213.2|7
1725623550000|2024-09-06 11:52:30|177303.4|177213.4|177300.8|177210.8|177303.4|177213.4|177300.8|177210.8|6
1725623560000|2024-09-06 11:52:40|177302.4|177212.4|177307.9|177217.9|177308.1|177218.1|177300.5|177210.5|9
1725623570000|2024-09-06 11:52:50|177307.8|177217.8|177306.3|177216.3|177307.8|177217.8|177306.3|177216.3|2
1725623580000|2024-09-06 11:53:00|177306.9|177216.9|177292.9|177202.9|177306.9|177216.9|177288.6|177198.6|10
1725623590000|2024-09-06 11:53:10|177293.5|177203.5|177282.8|177192.8|177293.5|177203.5|177282.8|177192.8|4
1725623600000|2024-09-06 11:53:20|177282.7|177192.7|177272.5|177182.5|177282.7|177192.7|177270.8|177180.8|5
1725623610000|2024-09-06 11:53:30|177274.6|177184.6|177275.2|177185.2|177275.2|177185.2|177271.7|177181.7|4
1725623620000|2024-09-06 11:53:40|177273.4|177183.4|177271.6|177181.6|177273.4|177183.4|177271.6|177181.6|2
1725623630000|2024-09-06 11:53:50|177276.8|177186.8|177290.1|177200.1|177294.1|177204.1|177276.8|177186.8|11
1725623640000|2024-09-06 11:54:00|177291.8|177201.8|177274.3|177184.3|177291.8|177201.8|177274.3|177184.3|11
1725623650000|2024-09-06 11:54:10|177271.5|177181.5|177270.3|177180.3|177271.5|177181.5|177270.3|177180.3|3
1725623660000|2024-09-06 11:54:20|177270.9|177180.9|177268.3|177178.3|177271.2|177181.2|177268.3|177178.3|5
1725623670000|2024-09-06 11:54:30|177270.2|177180.2|177288.5|177198.5|177292|177202|177270.2|177180.2|11
1725623680000|2024-09-06 11:54:40|177287.3|177197.3|177287.7|177197.7|177290.6|177200.6|177272.3|177182.3|12
1725623690000|2024-09-06 11:54:50|177287.5|177197.5|177288.2|177198.2|177292.8|177202.8|177281.2|177191.2|12
1725623700000|2024-09-06 11:55:00|177290|177200|177291.1|177201.1|177291.1|177201.1|177286.6|177196.6|6
1725623710000|2024-09-06 11:55:10|177289.8|177199.8|177293.7|177203.7|177293.7|177203.7|177289.5|177199.5|8
1725623720000|2024-09-06 11:55:20|177293.1|177203.1|177280.8|177190.8|177293.1|177203.1|177278.4|177188.4|13
1725623730000|2024-09-06 11:55:30|177279.4|177189.4|177277.3|177187.3|177282.6|177192.6|177276.4|177186.4|6
1725623740000|2024-09-06 11:55:40|177276.7|177186.7|177273.5|177183.5|177276.7|177186.7|177273.5|177183.5|5
1725623750000|2024-09-06 11:55:50|177273.3|177183.3|177274.1|177184.1|177274.1|177184.1|177269.6|177179.6|7
1725623760000|2024-09-06 11:56:00|177276.1|177186.1|177276.4|177186.4|177276.4|177186.4|177270.3|177180.3|8
1725623770000|2024-09-06 11:56:10|177274.6|177184.6|177267.7|177177.7|177274.6|177184.6|177260.3|177170.3|15
1725623780000|2024-09-06 11:56:20|177268.2|177178.2|177288.7|177198.7|177292.5|177202.5|177268.2|177178.2|9
1725623790000|2024-09-06 11:56:30|177284.4|177194.4|177270.1|177180.1|177288.7|177198.7|177268.7|177178.7|17
1725623800000|2024-09-06 11:56:40|177272.3|177182.3|177269.1|177179.1|177273|177183|177269.1|177179.1|7
1725623810000|2024-09-06 11:56:50|177271.5|177181.5|177261.1|177171.1|177271.5|177181.5|177260|177170|7
1725623820000|2024-09-06 11:57:00|177262.7|177172.7|177255.3|177165.3|177262.7|177172.7|177255.3|177165.3|11
1725623830000|2024-09-06 11:57:10|177257.1|177167.1|177259.5|177169.5|177259.5|177169.5|177257.1|177167.1|2
1725623840000|2024-09-06 11:57:20|177260.7|177170.7|177278.6|177188.6|177278.6|177188.6|177260.7|177170.7|7
1725623850000|2024-09-06 11:57:30|177275.9|177185.9|177278.4|177188.4|177278.4|177188.4|177275.9|177185.9|3
1725623860000|2024-09-06 11:57:40|177277|177187|177277.1|177187.1|177278.4|177188.4|177277|177187|3
1725623870000|2024-09-06 11:57:50|177278.5|177188.5|177285.1|177195.1|177292.1|177202.1|177276|177186|10
1725623880000|2024-09-06 11:58:00|177284.3|177194.3|177274.1|177184.1|177284.3|177194.3|177274.1|177184.1|7
1725623890000|2024-09-06 11:58:10|177277|177187|177269.2|177179.2|177277.9|177187.9|177269.2|177179.2|8
1725623900000|2024-09-06 11:58:20|177270.6|177180.6|177271.3|177181.3|177274.5|177184.5|177269.2|177179.2|6
1725623910000|2024-09-06 11:58:30|177271.8|177181.8|177268.5|177178.5|177271.8|177181.8|177268.5|177178.5|3
1725623920000|2024-09-06 11:58:40|177272.1|177182.1|177270.6|177180.6|177276.2|177186.2|177268.5|177178.5|12
1725623930000|2024-09-06 11:58:50|177273.9|177183.9|177266.5|177176.5|177273.9|177183.9|177266.5|177176.5|4
1725623940000|2024-09-06 11:59:00|177264.8|177174.8|177264.5|177174.5|177264.8|177174.8|177259.3|177169.3|7
1725623950000|2024-09-06 11:59:10|177267.2|177177.2|177263.1|177173.1|177273.4|177183.4|177263.1|177173.1|20
1725623960000|2024-09-06 11:59:20|177264.2|177174.2|177265.5|177175.5|177265.5|177175.5|177264.1|177174.1|3
1725623970000|2024-09-06 11:59:30|177264.6|177174.6|177262.9|177172.9|177266.8|177176.8|177262.9|177172.9|3
1725623980000|2024-09-06 11:59:40|177261.6|177171.6|177263.1|177173.1|177265.9|177175.9|177261.6|177171.6|10
1725623990000|2024-09-06 11:59:50|177265.8|177175.8|177269|177179|177269|177179|177263.9|177173.9|7
1725624000000|2024-09-06 12:00:00|177270.9|177180.9|177298|177208|177298|177208|177269.2|177179.2|12
1725624010000|2024-09-06 12:00:10|177294.6|177204.6|177304.3|177214.3|177304.3|177214.3|177291.3|177201.3|8
1725624020000|2024-09-06 12:00:20|177303.3|177213.3|177295.7|177205.7|177304|177214|177294.7|177204.7|8
1725624030000|2024-09-06 12:00:30|177297.7|177207.7|177312.2|177222.2|177314.9|177224.9|177297.7|177207.7|8
1725624040000|2024-09-06 12:00:40|177313.7|177223.7|177362.1|177272.1|177362.2|177272.2|177313.7|177223.7|6
1725624050000|2024-09-06 12:00:50|177363.5|177273.5|177359.8|177269.8|177363.5|177273.5|177359.8|177269.8|3
1725624060000|2024-09-06 12:01:00|177361|177271|177359.8|177269.8|177361|177271|177359.8|177269.8|2
1725624070000|2024-09-06 12:01:10|177360.4|177270.4|177357.3|177267.3|177360.4|177270.4|177353.9|177263.9|7
1725624080000|2024-09-06 12:01:20|177358.5|177268.5|177360|177270|177360|177270|177357.9|177267.9|4
1725624090000|2024-09-06 12:01:30|177356.4|177266.4|177360|177270|177360|177270|177356.4|177266.4|2
1725624100000|2024-09-06 12:01:40|177359.1|177269.1|177362.6|177272.6|177364.4|177274.4|177358.4|177268.4|8
1725624110000|2024-09-06 12:01:50|177359.8|177269.8|177362.6|177272.6|177362.6|177272.6|177358.4|177268.4|4
1725624120000|2024-09-06 12:02:00|177365.4|177275.4|177354.7|177264.7|177365.4|177275.4|177352|177262|8
1725624130000|2024-09-06 12:02:10|177354.3|177264.3|177357|177267|177357|177267|177352.8|177262.8|5
1725624140000|2024-09-06 12:02:20|177356.8|177266.8|177361.9|177271.9|177361.9|177271.9|177356.8|177266.8|5
1725624150000|2024-09-06 12:02:30|177358.7|177268.7|177358.7|177268.7|177358.7|177268.7|177358.7|177268.7|1
1725624170000|2024-09-06 12:02:50|177356.7|177266.7|177365.3|177275.3|177367.7|177277.7|177355.4|177265.4|7
1725624180000|2024-09-06 12:03:00|177367.6|177277.6|177366|177276|177370.2|177280.2|177364|177274|10
1725624190000|2024-09-06 12:03:10|177364.7|177274.7|177360.5|177270.5|177364.7|177274.7|177360.5|177270.5|3
1725624200000|2024-09-06 12:03:20|177359.9|177269.9|177354.6|177264.6|177359.9|177269.9|177353.4|177263.4|4
1725624210000|2024-09-06 12:03:30|177353.4|177263.4|177353.2|177263.2|177355|177265|177353.2|177263.2|4
1725624220000|2024-09-06 12:03:40|177354.4|177264.4|177354.1|177264.1|177354.4|177264.4|177352.9|177262.9|3
1725624230000|2024-09-06 12:03:50|177354.3|177264.3|177354.3|177264.3|177354.3|177264.3|177354.3|177264.3|1
1725624240000|2024-09-06 12:04:00|177352.7|177262.7|177354.4|177264.4|177354.4|177264.4|177352.7|177262.7|2
1725624250000|2024-09-06 12:04:10|177352.7|177262.7|177341.5|177251.5|177352.7|177262.7|177320|177230|9
1725624260000|2024-09-06 12:04:20|177342.3|177252.3|177342.3|177252.3|177345.3|177255.3|177342.3|177252.3|4
1725624270000|2024-09-06 12:04:30|177342.4|177252.4|177342.7|177252.7|177343.4|177253.4|177341.9|177251.9|6
1725624280000|2024-09-06 12:04:40|177342.6|177252.6|177342.8|177252.8|177342.8|177252.8|177342.6|177252.6|3
1725624290000|2024-09-06 12:04:50|177341|177251|177316.8|177226.8|177341|177251|177313.6|177223.6|7
1725624300000|2024-09-06 12:05:00|177316.7|177226.7|177315.3|177225.3|177319.4|177229.4|177315.3|177225.3|11
1725624310000|2024-09-06 12:05:10|177314|177224|177308.3|177218.3|177314|177224|177308.3|177218.3|3
1725624320000|2024-09-06 12:05:20|177310.7|177220.7|177311.6|177221.6|177311.6|177221.6|177310.7|177220.7|2
1725624330000|2024-09-06 12:05:30|177313.2|177223.2|177317.6|177227.6|177317.6|177227.6|177313.2|177223.2|3
1725624340000|2024-09-06 12:05:40|177316.7|177226.7|177316.7|177226.7|177316.7|177226.7|177316.7|177226.7|1
1725624350000|2024-09-06 12:05:50|177321.8|177231.8|177316.7|177226.7|177321.8|177231.8|177316.7|177226.7|3
1725624360000|2024-09-06 12:06:00|177315.7|177225.7|177303.6|177213.6|177315.7|177225.7|177303.6|177213.6|6
1725624370000|2024-09-06 12:06:10|177300.9|177210.9|177304.5|177214.5|177304.5|177214.5|177300.9|177210.9|6
1725624380000|2024-09-06 12:06:20|177305|177215|177315.6|177225.6|177316.8|177226.8|177305|177215|5
1725624390000|2024-09-06 12:06:30|177315.9|177225.9|177317.1|177227.1|177317.1|177227.1|177315.9|177225.9|2
1725624400000|2024-09-06 12:06:40|177317.3|177227.3|177316|177226|177317.3|177227.3|177315|177225|5
1725624410000|2024-09-06 12:06:50|177316.7|177226.7|177319.1|177229.1|177319.7|177229.7|177315.7|177225.7|7
1725624420000|2024-09-06 12:07:00|177319.3|177229.3|177315.9|177225.9|177319.3|177229.3|177315.9|177225.9|4
1725624430000|2024-09-06 12:07:10|177318.6|177228.6|177316|177226|177318.7|177228.7|177316|177226|3
1725624440000|2024-09-06 12:07:20|177318.7|177228.7|177321.3|177231.3|177321.3|177231.3|177315.3|177225.3|4
1725624450000|2024-09-06 12:07:30|177322.9|177232.9|177342.2|177252.2|177342.2|177252.2|177322.9|177232.9|7
1725624460000|2024-09-06 12:07:40|177344|177254|177344|177254|177344|177254|177344|177254|1
1725624470000|2024-09-06 12:07:50|177340.9|177250.9|177360.2|177270.2|177360.3|177270.3|177340.9|177250.9|6
1725624480000|2024-09-06 12:08:00|177361.7|177271.7|177365.7|177275.7|177367|177277|177361.7|177271.7|5
1725624490000|2024-09-06 12:08:10|177362.3|177272.3|177358.6|177268.6|177366.1|177276.1|177358.6|177268.6|7
1725624500000|2024-09-06 12:08:20|177358.5|177268.5|177357.3|177267.3|177358.5|177268.5|177355.5|177265.5|7
1725624510000|2024-09-06 12:08:30|177355.7|177265.7|177358.1|177268.1|177358.1|177268.1|177355.7|177265.7|3
1725624520000|2024-09-06 12:08:40|177358.3|177268.3|177353.7|177263.7|177358.3|177268.3|177348.2|177258.2|10
1725624530000|2024-09-06 12:08:50|177355.1|177265.1|177356.4|177266.4|177356.4|177266.4|177355.1|177265.1|2
1725624540000|2024-09-06 12:09:00|177355.6|177265.6|177354.2|177264.2|177356.1|177266.1|177354.2|177264.2|4
1725624550000|2024-09-06 12:09:10|177354.8|177264.8|177354|177264|177358.9|177268.9|177354|177264|7
1725624570000|2024-09-06 12:09:30|177352.2|177262.2|177362|177272|177362|177272|177349.6|177259.6|10
1725624580000|2024-09-06 12:09:40|177359.9|177269.9|177363.2|177273.2|177364.5|177274.5|177359.9|177269.9|5
1725624590000|2024-09-06 12:09:50|177364.5|177274.5|177363.2|177273.2|177364.5|177274.5|177363.2|177273.2|2
1725624600000|2024-09-06 12:10:00|177364.5|177274.5|177364.6|177274.6|177364.6|177274.6|177360.5|177270.5|8
1725624610000|2024-09-06 12:10:10|177364.8|177274.8|177364.8|177274.8|177364.8|177274.8|177364.8|177274.8|1
1725624620000|2024-09-06 12:10:20|177366.9|177276.9|177366.9|177276.9|177366.9|177276.9|177366.9|177276.9|1
1725624630000|2024-09-06 12:10:30|177364.7|177274.7|177367.3|177277.3|177367.3|177277.3|177364.7|177274.7|5
1725624640000|2024-09-06 12:10:40|177366.3|177276.3|177426.1|177336.1|177438.9|177348.9|177366.3|177276.3|10
1725624650000|2024-09-06 12:10:50|177425.1|177335.1|177455.8|177365.8|177455.8|177365.8|177425.1|177335.1|13
1725624660000|2024-09-06 12:11:00|177460.4|177370.4|177462.8|177372.8|177462.8|177372.8|177457.1|177367.1|8
1725624670000|2024-09-06 12:11:10|177462.9|177372.9|177476.2|177386.2|177483|177393|177462.9|177372.9|14
1725624680000|2024-09-06 12:11:20|177475.8|177385.8|177470.8|177380.8|177482.8|177392.8|177470.8|177380.8|17
1725624690000|2024-09-06 12:11:30|177470.4|177380.4|177464.3|177374.3|177472.3|177382.3|177462.5|177372.5|9
1725624700000|2024-09-06 12:11:40|177464.8|177374.8|177462.5|177372.5|177465.2|177375.2|177462.5|177372.5|6
1725624710000|2024-09-06 12:11:50|177463.5|177373.5|177452.5|177362.5|177463.5|177373.5|177449.6|177359.6|13
1725624720000|2024-09-06 12:12:00|177452|177362|177450.3|177360.3|177454|177364|177449.9|177359.9|10
1725624730000|2024-09-06 12:12:10|177453.4|177363.4|177449.9|177359.9|177460|177370|177449.9|177359.9|15
1725624740000|2024-09-06 12:12:20|177446.6|177356.6|177431.2|177341.2|177449.7|177359.7|177414.1|177324.1|16
1725624750000|2024-09-06 12:12:30|177433.9|177343.9|177426|177336|177433.9|177343.9|177425.9|177335.9|6
1725624760000|2024-09-06 12:12:40|177423.1|177333.1|177430.6|177340.6|177433.4|177343.4|177423.1|177333.1|13
1725624770000|2024-09-06 12:12:50|177432.7|177342.7|177433.1|177343.1|177434.2|177344.2|177432.7|177342.7|9
1725624780000|2024-09-06 12:13:00|177431.7|177341.7|177398.8|177308.8|177431.7|177341.7|177392.3|177302.3|10
1725624790000|2024-09-06 12:13:10|177393.1|177303.1|177398.7|177308.7|177398.7|177308.7|177378|177288|14
1725624800000|2024-09-06 12:13:20|177395.6|177305.6|177399.4|177309.4|177400.9|177310.9|177395.3|177305.3|15
1725624810000|2024-09-06 12:13:30|177398.2|177308.2|177400.4|177310.4|177400.4|177310.4|177392.8|177302.8|9
1725624820000|2024-09-06 12:13:40|177402.7|177312.7|177401.4|177311.4|177402.8|177312.8|177399.4|177309.4|9
1725624830000|2024-09-06 12:13:50|177399.6|177309.6|177389.6|177299.6|177399.6|177309.6|177389.6|177299.6|8
1725624840000|2024-09-06 12:14:00|177387.6|177297.6|177396.3|177306.3|177405|177315|177386.4|177296.4|14
1725624850000|2024-09-06 12:14:10|177393.8|177303.8|177396.4|177306.4|177405.9|177315.9|177393.8|177303.8|16
1725624860000|2024-09-06 12:14:20|177395|177305|177392.5|177302.5|177397.8|177307.8|177392.5|177302.5|12
1725624870000|2024-09-06 12:14:30|177395.9|177305.9|177418.7|177328.7|177418.7|177328.7|177395.9|177305.9|11
1725624880000|2024-09-06 12:14:40|177424.1|177334.1|177442.6|177352.6|177442.6|177352.6|177424.1|177334.1|7
1725624890000|2024-09-06 12:14:50|177443.7|177353.7|177440.7|177350.7|177449.1|177359.1|177440.2|177350.2|12
1725624900000|2024-09-06 12:15:00|177440.1|177350.1|177423|177333|177440.1|177350.1|177423|177333|7
1725624910000|2024-09-06 12:15:10|177424|177334|177461.5|177371.5|177465.7|177375.7|177424|177334|18
1725624920000|2024-09-06 12:15:20|177462.7|177372.7|177462.2|177372.2|177465.4|177375.4|177461.5|177371.5|12
1725624930000|2024-09-06 12:15:30|177466.2|177376.2|177465.9|177375.9|177466.2|177376.2|177462.4|177372.4|3
1725624940000|2024-09-06 12:15:40|177463.7|177373.7|177468|177378|177468|177378|177463.7|177373.7|3
1725624950000|2024-09-06 12:15:50|177466.7|177376.7|177467.9|177377.9|177468|177378|177463.3|177373.3|10
1725624960000|2024-09-06 12:16:00|177463.3|177373.3|177466.8|177376.8|177470.5|177380.5|177463.3|177373.3|7
1725624970000|2024-09-06 12:16:10|177466.5|177376.5|177463.5|177373.5|177470.6|177380.6|177463.5|177373.5|20
1725624980000|2024-09-06 12:16:20|177463.6|177373.6|177466|177376|177466.9|177376.9|177462.3|177372.3|19
1725624990000|2024-09-06 12:16:30|177477.5|177387.5|177469.8|177379.8|177477.5|177387.5|177468.6|177378.6|7
1725625000000|2024-09-06 12:16:40|177467.4|177377.4|177470.6|177380.6|177478.3|177388.3|177467.4|177377.4|5
1725625010000|2024-09-06 12:16:50|177466.9|177376.9|177471.2|177381.2|177471.2|177381.2|177461.4|177371.4|10
1725625020000|2024-09-06 12:17:00|177469.5|177379.5|177467.5|177377.5|177469.5|177379.5|177465.8|177375.8|3
1725625030000|2024-09-06 12:17:10|177461.5|177371.5|177470.4|177380.4|177470.4|177380.4|177461.5|177371.5|8
1725625040000|2024-09-06 12:17:20|177468.6|177378.6|177469|177379|177475.1|177385.1|177467.5|177377.5|6
1725625050000|2024-09-06 12:17:30|177469.6|177379.6|177469|177379|177469.6|177379.6|177469|177379|2
1725625060000|2024-09-06 12:17:40|177466.3|177376.3|177469|177379|177469|177379|177466.3|177376.3|2
1725625070000|2024-09-06 12:17:50|177465.9|177375.9|177420.3|177330.3|177465.9|177375.9|177420.3|177330.3|7
1725625080000|2024-09-06 12:18:00|177420.5|177330.5|177421.6|177331.6|177422.6|177332.6|177417.6|177327.6|7
1725625090000|2024-09-06 12:18:10|177421.9|177331.9|177428.2|177338.2|177428.3|177338.3|177421.4|177331.4|9
1725625100000|2024-09-06 12:18:20|177428.7|177338.7|177428.7|177338.7|177428.7|177338.7|177428.7|177338.7|1
1725625110000|2024-09-06 12:18:30|177426.7|177336.7|177427.9|177337.9|177428.8|177338.8|177426.7|177336.7|3
1725625120000|2024-09-06 12:18:40|177428.6|177338.6|177447.6|177357.6|177447.6|177357.6|177428.6|177338.6|10
1725625130000|2024-09-06 12:18:50|177445.4|177355.4|177413.7|177323.7|177445.4|177355.4|177413.7|177323.7|9
1725625140000|2024-09-06 12:19:00|177412.6|177322.6|177418|177328|177418|177328|177412.6|177322.6|8
1725625150000|2024-09-06 12:19:10|177419.8|177329.8|177423.7|177333.7|177423.7|177333.7|177419.8|177329.8|3
1725625160000|2024-09-06 12:19:20|177425.3|177335.3|177424.8|177334.8|177425.9|177335.9|177424.8|177334.8|6
1725625170000|2024-09-06 12:19:30|177425.2|177335.2|177424.1|177334.1|177425.2|177335.2|177424.1|177334.1|2
1725625180000|2024-09-06 12:19:40|177423.1|177333.1|177420.2|177330.2|177424.2|177334.2|177420.2|177330.2|8
1725625190000|2024-09-06 12:19:50|177421.6|177331.6|177418.8|177328.8|177422.6|177332.6|177412.2|177322.2|15
1725625200000|2024-09-06 12:20:00|177422.5|177332.5|177423.5|177333.5|177424.8|177334.8|177422.5|177332.5|7
1725625210000|2024-09-06 12:20:10|177422.1|177332.1|177421.7|177331.7|177423.9|177333.9|177420|177330|9
1725625220000|2024-09-06 12:20:20|177419.6|177329.6|177414.5|177324.5|177420.5|177330.5|177413.6|177323.6|5
1725625230000|2024-09-06 12:20:30|177412.2|177322.2|177322.1|177232.1|177412.2|177322.2|177316.9|177226.9|29
1725625240000|2024-09-06 12:20:40|177323.2|177233.2|177322.1|177232.1|177327.4|177237.4|177322.1|177232.1|16
1725625250000|2024-09-06 12:20:50|177323.8|177233.8|177335|177245|177335|177245|177321.4|177231.4|18
1725625260000|2024-09-06 12:21:00|177336|177246|177347.8|177257.8|177350|177260|177336|177246|17
1725625270000|2024-09-06 12:21:10|177348.5|177258.5|177342.5|177252.5|177349.8|177259.8|177335|177245|32
1725625280000|2024-09-06 12:21:20|177343.5|177253.5|177346.5|177256.5|177346.6|177256.6|177343.5|177253.5|8
1725625290000|2024-09-06 12:21:30|177345.5|177255.5|177379|177289|177402|177312|177345.5|177255.5|21
1725625300000|2024-09-06 12:21:40|177379.9|177289.9|177388.3|177298.3|177389.2|177299.2|177375.3|177285.3|19
1725625310000|2024-09-06 12:21:50|177386.8|177296.8|177386.9|177296.9|177389.1|177299.1|177385.8|177295.8|16
1725625320000|2024-09-06 12:22:00|177388.8|177298.8|177387.6|177297.6|177398.4|177308.4|177381.1|177291.1|14
1725625330000|2024-09-06 12:22:10|177385.6|177295.6|177385.2|177295.2|177385.9|177295.9|177382.5|177292.5|11
1725625340000|2024-09-06 12:22:20|177385.3|177295.3|177391.2|177301.2|177392.1|177302.1|177384.2|177294.2|7
1725625350000|2024-09-06 12:22:30|177392.1|177302.1|177387.4|177297.4|177392.1|177302.1|177382.1|177292.1|12
1725625360000|2024-09-06 12:22:40|177387.1|177297.1|177387.4|177297.4|177388.7|177298.7|177387.1|177297.1|4
1725625370000|2024-09-06 12:22:50|177383.4|177293.4|177382.6|177292.6|177386.3|177296.3|177373.9|177283.9|13
1725625380000|2024-09-06 12:23:00|177383.6|177293.6|177379.6|177289.6|177383.7|177293.7|177378.7|177288.7|15
1725625390000|2024-09-06 12:23:10|177365.9|177275.9|177343.6|177253.6|177366.4|177276.4|177341.2|177251.2|21
1725625400000|2024-09-06 12:23:20|177340.9|177250.9|177354.4|177264.4|177360.8|177270.8|177340.9|177250.9|18
1725625410000|2024-09-06 12:23:30|177355.4|177265.4|177349.2|177259.2|177355.6|177265.6|177349.2|177259.2|14
1725625420000|2024-09-06 12:23:40|177348|177258|177342.9|177252.9|177348|177258|177342.9|177252.9|10
1725625430000|2024-09-06 12:23:50|177343|177253|177342.5|177252.5|177346.7|177256.7|177331.7|177241.7|13
1725625440000|2024-09-06 12:24:00|177352.9|177222.9|177357.8|177227.8|177358.9|177228.9|177351|177221|19
1725625450000|2024-09-06 12:24:10|177355.2|177225.2|177358.6|177228.6|177358.6|177228.6|177355.2|177225.2|16
1725625460000|2024-09-06 12:24:20|177360.1|177230.1|177367|177237|177368.4|177253.5|177343.5|177219.8|22
1725625470000|2024-09-06 12:24:30|177367.1|177237.1|177363.5|177233.5|177367.1|177237.1|177356.3|177226.3|26
1725625480000|2024-09-06 12:24:40|177363.4|177233.4|177350.5|177220.5|177363.4|177233.4|177345.5|177215.5|17
1725625490000|2024-09-06 12:24:50|177341.5|177211.5|177344.2|177214.2|177356.5|177226.5|177341.5|177211.5|14
1725625500000|2024-09-06 12:25:00|177341.9|177211.9|177331.9|177201.9|177348.6|177218.6|177315.2|177185.2|31
1725625510000|2024-09-06 12:25:10|177334|177204|177331.6|177201.6|177335.4|177205.4|177330.9|177200.9|12
1725625520000|2024-09-06 12:25:20|177332|177202|177276.6|177146.6|177334.4|177204.4|177276.6|177146.6|29
1725625530000|2024-09-06 12:25:30|177270.7|177140.7|177266.3|177136.3|177270.7|177140.7|177226.2|177096.2|27
1725625540000|2024-09-06 12:25:40|177266.8|177136.8|177278.5|177148.5|177280|177150|177266.8|177136.8|16
1725625550000|2024-09-06 12:25:50|177278.1|177148.1|177268.6|177138.6|177278.1|177148.1|177259|177129|13
1725625560000|2024-09-06 12:26:00|177264|177134|177257.5|177127.5|177264|177134|177257.5|177127.5|9
1725625570000|2024-09-06 12:26:10|177266.5|177136.5|177263.9|177133.9|177266.5|177136.5|177256.2|177126.2|10
1725625580000|2024-09-06 12:26:20|177252.6|177122.6|177256.5|177126.5|177263.3|177133.3|177252.6|177122.6|6
1725625590000|2024-09-06 12:26:30|177254.3|177124.3|177258.5|177128.5|177262.9|177132.9|177252.9|177122.9|17
1725625600000|2024-09-06 12:26:40|177262|177132|177173.3|177043.3|177262.3|177132.3|177173.3|177043.3|11
1725625610000|2024-09-06 12:26:50|177177.9|177047.9|177148.2|177018.2|177178.3|177048.3|177148.2|177018.2|22
1725625620000|2024-09-06 12:27:00|177153.3|177023.3|177143.4|177013.4|177153.7|177023.7|177143.3|177013.3|19
1725625630000|2024-09-06 12:27:10|177142.8|177012.8|177191.5|177061.5|177192.7|177062.7|177142.8|177012.8|21
1725625640000|2024-09-06 12:27:20|177183.6|177053.6|177176.1|177046.1|177183.6|177053.6|177176.1|177046.1|14
1725625650000|2024-09-06 12:27:30|177172.4|177042.4|177267.6|177137.6|177268.6|177138.6|177171.9|177041.9|15
1725625660000|2024-09-06 12:27:40|177271.1|177141.1|177273|177143|177279.5|177149.5|177271.1|177141.1|23
1725625670000|2024-09-06 12:27:50|177273.3|177143.3|177271.8|177141.8|177275.5|177145.5|177271.3|177141.3|16
1725625680000|2024-09-06 12:28:00|177266.9|177136.9|177162.3|177032.3|177276.3|177146.3|177162.2|177032.2|23
1725625690000|2024-09-06 12:28:10|177162.2|177032.2|177168.7|177038.7|177172.6|177042.6|177139|177009|32
1725625700000|2024-09-06 12:28:20|177167.8|177037.8|177181|177051|177190.1|177060.1|177167.8|177037.8|15
1725625710000|2024-09-06 12:28:30|177178.3|177048.3|177254|177124|177254.4|177124.4|177178.3|177048.3|16
1725625720000|2024-09-06 12:28:40|177254.7|177124.7|177388.3|177258.3|177399.4|177269.4|177252.6|177122.6|31
1725625730000|2024-09-06 12:28:50|177391.8|177261.8|177369.3|177239.3|177408.4|177278.4|177369.3|177239.3|21
1725625740000|2024-09-06 12:29:00|177368.1|177238.1|177381.7|177251.7|177458.4|177295.1|177366.7|177236.7|13
1725625750000|2024-09-06 12:29:10|177423.3|177293.3|177391.6|177261.6|177430.6|177300.6|177389.2|177259.2|14
1725625760000|2024-09-06 12:29:20|177395.7|177265.7|177428.1|177298.1|177428.1|177298.1|177391.5|177261.5|24
1725625770000|2024-09-06 12:29:30|177431.6|177301.6|177485.9|177273.3|177488.1|177305.9|177421.8|177273.3|16
1725625780000|2024-09-06 12:29:40|177490.3|177276|177395.7|177265.7|177517.9|177305.7|177395.7|177189.4|14
1725625790000|2024-09-06 12:29:50|177417.3|177075.3|177314.5|176972.5|177417.3|177075.3|177291.6|176949.6|13
1725625800000|2024-09-06 12:30:00|177323.2|176981.2|177545.2|177203.2|177779.5|177437.5|177323.2|176981.2|7
1725625810000|2024-09-06 12:30:10|177544.1|177202.1|177283.7|176941.7|177706|177364|177253.2|176911.2|33
1725625820000|2024-09-06 12:30:20|177332|176990|177052.6|176719.2|177532.5|177190.5|176850|176708.5|40
1725625830000|2024-09-06 12:30:30|177045.9|176713.6|176949.6|176607.6|177079|176739.2|176927.5|176605.3|39
1725625840000|2024-09-06 12:30:40|176948.6|176606.6|176701.7|176571.7|176948.6|176606.6|176665.7|176512.4|34
1725625850000|2024-09-06 12:30:50|176701.2|176571.2|176511.2|176381.2|176713.3|176583.3|176508.8|176378.8|35
1725625860000|2024-09-06 12:31:00|176511.5|176381.5|176177.8|176047.8|176511.5|176381.5|176156.2|176026.2|26
1725625870000|2024-09-06 12:31:10|176178.1|176048.1|176240.4|176110.4|176243.2|176113.2|176177.8|176047.8|23
1725625880000|2024-09-06 12:31:20|176241.8|176111.8|176277.4|176147.4|176306.6|176176.6|176241.2|176111.2|29
1725625890000|2024-09-06 12:31:30|176282.3|176152.3|176296.8|176166.8|176300.2|176170.2|176278.7|176148.7|27
1725625900000|2024-09-06 12:31:40|176299.6|176169.6|176433.1|176303.1|176435.7|176305.7|176293.1|176163.1|29
1725625910000|2024-09-06 12:31:50|176379.7|176249.7|176351.2|176221.2|176379.7|176249.7|176349.3|176219.3|8
1725625920000|2024-09-06 12:32:00|176350.7|176220.7|176376.2|176246.2|176385.3|176269.5|176350.7|176220.7|20
1725625930000|2024-09-06 12:32:10|176373.6|176243.6|176504.9|176374.9|176538.1|176408.1|176373.6|176243.6|32
1725625940000|2024-09-06 12:32:20|176505.1|176375.1|176485.8|176355.8|176505.9|176375.9|176483.8|176353.8|21
1725625950000|2024-09-06 12:32:30|176480.9|176350.9|176405|176275|176488.8|176358.8|176405|176275|30
1725625960000|2024-09-06 12:32:40|176405.4|176275.4|176403.7|176273.7|176454.9|176344.4|176397|176267|26
1725625970000|2024-09-06 12:32:50|176403|176273|176422.2|176292.2|176429.3|176299.3|176403|176273|23
1725625980000|2024-09-06 12:33:00|176424.8|176294.8|176584.8|176454.8|176588.1|176458.1|176422.7|176292.7|25
1725625990000|2024-09-06 12:33:10|176587.8|176457.8|176621.6|176491.6|176621.6|176491.6|176536.1|176406.1|21
1725626000000|2024-09-06 12:33:20|176675.8|176545.8|176810.8|176680.8|176826.9|176696.9|176673.1|176543.1|29
1725626010000|2024-09-06 12:33:30|176812.5|176682.5|176801.5|176671.5|176820.3|176690.3|176795.1|176665.1|38
1725626020000|2024-09-06 12:33:40|176804.7|176674.7|176823.1|176693.1|176836.3|176706.3|176721.4|176591.4|30
1725626030000|2024-09-06 12:33:50|176829|176699|176820.9|176690.9|176829|176699|176795.4|176665.4|33
1725626040000|2024-09-06 12:34:00|176821.4|176691.4|176786.3|176656.3|176824.8|176694.8|176784.5|176654.5|28
1725626050000|2024-09-06 12:34:10|176790.4|176660.4|176874.2|176744.2|176874.2|176744.2|176790.4|176660.4|17
1725626060000|2024-09-06 12:34:20|176874.9|176744.9|176869.2|176739.2|176976.3|176846.3|176868.8|176738.8|34
1725626070000|2024-09-06 12:34:30|176878.4|176748.4|176744.7|176654.7|176885.1|176755.1|176737.6|176647.6|37
1725626080000|2024-09-06 12:34:40|176742.5|176652.5|176724.8|176634.8|176752.1|176662.1|176724.8|176634.8|13
1725626090000|2024-09-06 12:34:50|176725.9|176635.9|176799.8|176709.8|176804.7|176714.7|176725.9|176635.9|30
1725626100000|2024-09-06 12:35:00|176801.4|176711.4|176726.8|176636.8|176807.4|176717.4|176726.8|176636.8|33
1725626110000|2024-09-06 12:35:10|176725.9|176635.9|176723.6|176633.6|176735.3|176645.3|176716.5|176594.5|15
1725626120000|2024-09-06 12:35:20|176722.4|176632.4|176715.3|176625.3|176723.8|176633.8|176685.2|176595.2|14
1725626130000|2024-09-06 12:35:30|176713.4|176623.4|176664.5|176574.5|176713.4|176623.4|176660.4|176570.4|20
1725626140000|2024-09-06 12:35:40|176663.1|176573.1|176690.6|176600.6|176701.7|176611.7|176657.5|176567.5|29
1725626150000|2024-09-06 12:35:50|176688.8|176598.8|176679.5|176589.5|176689.3|176599.3|176669.3|176579.3|36
1725626160000|2024-09-06 12:36:00|176678.4|176588.4|176667.9|176577.9|176678.4|176588.4|176667.3|176577.3|17
1725626170000|2024-09-06 12:36:10|176670.3|176580.3|176668.4|176578.4|176673.5|176583.5|176665.8|176575.8|18
1725626180000|2024-09-06 12:36:20|176670.3|176580.3|176578.7|176488.7|176670.3|176580.3|176577.9|176487.9|28
1725626190000|2024-09-06 12:36:30|176576.9|176486.9|176624.3|176534.3|176642.8|176552.8|176576.9|176486.9|30
1725626200000|2024-09-06 12:36:40|176631.5|176541.5|176572.5|176482.5|176631.5|176541.5|176565.8|176475.8|37
1725626210000|2024-09-06 12:36:50|176579.4|176489.4|176581.4|176491.4|176581.4|176491.4|176571|176481|17
1725626220000|2024-09-06 12:37:00|176526|176436|176580.9|176490.9|176589.1|176499.1|176526|176436|36
1725626230000|2024-09-06 12:37:10|176588|176498|176567.6|176477.6|176589.8|176499.8|176565.5|176475.5|35
1725626240000|2024-09-06 12:37:20|176575.4|176485.4|176569.7|176479.7|176593.4|176503.4|176569.7|176479.7|35
1725626250000|2024-09-06 12:37:30|176574.7|176484.7|176627|176537|176629.7|176539.7|176572.9|176482.9|36
1725626260000|2024-09-06 12:37:40|176626.7|176536.7|176587.7|176497.7|176631.6|176541.6|176587.7|176493.3|35
1725626270000|2024-09-06 12:37:50|176586.8|176496.8|176587.8|176497.8|176587.8|176497.8|176571.6|176481.6|17
1725626280000|2024-09-06 12:38:00|176586.5|176496.5|176576.4|176486.4|176588.9|176498.9|176573|176483|27
1725626290000|2024-09-06 12:38:10|176583.2|176493.2|176608.5|176518.5|176612.3|176522.3|176576.6|176486.6|25
1725626300000|2024-09-06 12:38:20|176607.5|176517.5|176646.8|176556.8|176647.5|176557.5|176607.5|176517.5|31
1725626310000|2024-09-06 12:38:30|176649.8|176559.8|176669|176579|176669|176579|176632.4|176542.4|29
1725626320000|2024-09-06 12:38:40|176668.1|176578.1|176688.2|176598.2|176709.5|176619.5|176668.1|176578.1|34
1725626330000|2024-09-06 12:38:50|176687.8|176597.8|176714.5|176624.5|176714.5|176624.5|176675.9|176585.9|30
1725626340000|2024-09-06 12:39:00|176713.5|176623.5|176715.7|176625.7|176723.4|176633.4|176710.2|176620.2|25
1725626350000|2024-09-06 12:39:10|176720|176630|176723.2|176633.2|176723.9|176633.9|176702.7|176612.7|21
1725626360000|2024-09-06 12:39:20|176722.6|176632.6|176719|176629|176726.5|176636.5|176717.1|176627.1|14
1725626370000|2024-09-06 12:39:30|176701.5|176611.5|176705.7|176615.7|176714.1|176624.1|176700.1|176610.1|24
1725626380000|2024-09-06 12:39:40|176705.1|176615.1|176655.2|176565.2|176705.4|176615.4|176639.2|176549.2|34
1725626390000|2024-09-06 12:39:50|176654.1|176564.1|176616.4|176526.4|176655.3|176565.3|176613.5|176523.5|33
1725626400000|2024-09-06 12:40:00|176605.5|176515.5|176621.9|176531.9|176623.1|176533.1|176605.5|176515.5|22
1725626410000|2024-09-06 12:40:10|176616.5|176526.5|176626.7|176536.7|176627|176537|176616.5|176526.5|13
1725626420000|2024-09-06 12:40:20|176634.6|176544.6|176644.2|176554.2|176647.7|176557.7|176625.6|176535.6|17
1725626430000|2024-09-06 12:40:30|176644.6|176554.6|176645.6|176555.6|176650.3|176560.3|176635.2|176545.2|29
1725626440000|2024-09-06 12:40:40|176643.5|176553.5|176628.7|176538.7|176652.6|176562.6|176590.2|176500.2|28
1725626450000|2024-09-06 12:40:50|176627.2|176537.2|176625.7|176535.7|176628.1|176538.1|176612.1|176522.1|17
1725626460000|2024-09-06 12:41:00|176622.7|176532.7|176620|176530|176625|176535|176618.5|176528.5|14
1725626470000|2024-09-06 12:41:10|176622.4|176532.4|176607.7|176517.7|176622.4|176532.4|176607.7|176517.7|20
1725626480000|2024-09-06 12:41:20|176609.6|176519.6|176580.4|176490.4|176619.8|176529.8|176575.7|176485.7|18
1725626490000|2024-09-06 12:41:30|176574.6|176484.6|176548.3|176458.3|176576.9|176486.9|176545.5|176455.5|29
1725626500000|2024-09-06 12:41:40|176545.6|176455.6|176563.2|176473.2|176569.7|176479.7|176542.6|176452.6|21
1725626510000|2024-09-06 12:41:50|176565|176475|176619.8|176529.8|176626.7|176536.7|176562|176472|26
1725626520000|2024-09-06 12:42:00|176622.9|176532.9|176614.3|176524.3|176622.9|176532.9|176594.7|176504.7|25
1725626530000|2024-09-06 12:42:10|176615.1|176525.1|176700.7|176610.7|176726.9|176636.9|176614.5|176524.5|22
1725626540000|2024-09-06 12:42:20|176704.8|176614.8|176705.2|176615.2|176759.6|176669.6|176695.5|176605.5|37
1725626550000|2024-09-06 12:42:30|176705.3|176615.3|176701.5|176611.5|176712.3|176622.3|176694.8|176604.8|26
1725626560000|2024-09-06 12:42:40|176710.2|176620.2|176698.5|176608.5|176713|176623|176689.6|176599.6|28
1725626570000|2024-09-06 12:42:50|176704.4|176614.4|176714.5|176624.5|176714.5|176624.5|176695.7|176605.7|22
1725626580000|2024-09-06 12:43:00|176712.1|176622.1|176707.5|176617.5|176712.1|176622.1|176694.9|176604.9|32
1725626590000|2024-09-06 12:43:10|176709.6|176619.6|176684.7|176594.7|176714|176624|176669.9|176579.9|26
1725626600000|2024-09-06 12:43:20|176685.7|176595.7|176663.2|176573.2|176685.7|176595.7|176660.4|176570.4|18
1725626610000|2024-09-06 12:43:30|176663|176573|176624.1|176534.1|176663|176573|176606.4|176516.4|26
1725626620000|2024-09-06 12:43:40|176637.9|176547.9|176585.4|176495.4|176637.9|176547.9|176584|176494|36
1725626630000|2024-09-06 12:43:50|176578|176488|176526.8|176436.8|176578|176488|176517.6|176427.6|37
1725626640000|2024-09-06 12:44:00|176525|176435|176526.6|176436.6|176530.1|176440.1|176519.7|176429.7|28
1725626650000|2024-09-06 12:44:10|176524.1|176434.1|176559.9|176469.9|176561.2|176471.2|176521.7|176431.7|25
1725626660000|2024-09-06 12:44:20|176560.2|176470.2|176566.8|176476.8|176582.1|176492.1|176560.2|176470.2|17
1725626670000|2024-09-06 12:44:30|176549.3|176459.3|176557.6|176467.6|176567.3|176477.3|176539.1|176449.1|36
1725626680000|2024-09-06 12:44:40|176551.4|176461.4|176583.7|176493.7|176585.4|176495.4|176551.4|176461.4|22
1725626690000|2024-09-06 12:44:50|176583.2|176493.2|176586.9|176496.9|176596.9|176506.9|176578.2|176488.2|24
1725626700000|2024-09-06 12:45:00|176586.1|176496.1|176643.4|176553.4|176662.7|176572.7|176579.2|176489.2|26
1725626710000|2024-09-06 12:45:10|176643.7|176553.7|176628.7|176538.7|176661|176556.9|176628.7|176521.5|28
1725626720000|2024-09-06 12:45:20|176630.5|176540.5|176602.3|176512.3|176648.2|176546.4|176599.9|176502|30
1725626730000|2024-09-06 12:45:30|176612.5|176522.5|176605.7|176515.7|176614.9|176524.9|176596.4|176506.4|21
1725626740000|2024-09-06 12:45:40|176605.4|176515.4|176586.6|176496.6|176605.5|176515.5|176579.4|176489.4|25
1725626750000|2024-09-06 12:45:50|176587.8|176497.8|176602.6|176512.6|176609|176519|176586.2|176496.2|30
1725626760000|2024-09-06 12:46:00|176604.5|176514.5|176590|176500|176607.7|176517.7|176586.7|176496.7|23
1725626770000|2024-09-06 12:46:10|176592.8|176502.8|176591.6|176501.6|176603.6|176513.6|176589.7|176499.7|28
1725626780000|2024-09-06 12:46:20|176596.1|176506.1|176595|176505|176596.5|176506.5|176589.5|176499.5|23
1725626790000|2024-09-06 12:46:30|176592.9|176502.9|176611.4|176521.4|176620.9|176530.9|176589.3|176499.3|24
1725626800000|2024-09-06 12:46:40|176611.3|176521.3|176596.1|176506.1|176611.3|176521.3|176596.1|176506.1|22
1725626810000|2024-09-06 12:46:50|176599.4|176509.4|176595.8|176505.8|176600.7|176510.7|176591.4|176501.4|20
1725626820000|2024-09-06 12:47:00|176594.7|176504.7|176584.6|176494.6|176597.1|176507.1|176584.6|176494.6|17
1725626830000|2024-09-06 12:47:10|176586.6|176496.6|176587.4|176497.4|176594.2|176504.2|176584.2|176494.2|20
1725626840000|2024-09-06 12:47:20|176584.9|176494.9|176591.4|176501.4|176595.7|176505.7|176584.9|176494.9|20
1725626850000|2024-09-06 12:47:30|176592.5|176502.5|176588.4|176498.4|176594.5|176504.5|176583.4|176493.4|19
1725626860000|2024-09-06 12:47:40|176588.5|176498.5|176592.6|176502.6|176592.6|176502.6|176582.5|176492.5|20
1725626870000|2024-09-06 12:47:50|176591.9|176501.9|176586.6|176496.6|176599.7|176509.7|176586.6|176496.6|15
1725626880000|2024-09-06 12:48:00|176594.1|176504.1|176608.1|176518.1|176608.1|176518.1|176594.1|176504.1|17
1725626890000|2024-09-06 12:48:10|176609.6|176519.6|176644.6|176554.6|176646.9|176556.9|176609.2|176519.2|18
1725626900000|2024-09-06 12:48:20|176645.8|176555.8|176635.1|176545.1|176648.1|176558.1|176631.6|176541.6|25
1725626910000|2024-09-06 12:48:30|176635.7|176545.7|176648.6|176558.6|176648.6|176558.6|176629.9|176539.9|31
1725626920000|2024-09-06 12:48:40|176647.9|176557.9|176636|176546|176647.9|176557.9|176633.1|176543.1|32
1725626930000|2024-09-06 12:48:50|176638|176548|176629|176539|176638|176548|176626.6|176536.6|27
1725626940000|2024-09-06 12:49:00|176630.5|176540.5|176594|176504|176630.5|176540.5|176594|176504|27
1725626950000|2024-09-06 12:49:10|176595.7|176505.7|176588.3|176498.3|176599.2|176509.2|176588.3|176498.3|18
1725626960000|2024-09-06 12:49:20|176589.2|176499.2|176593.4|176503.4|176597.6|176507.6|176588|176498|20
1725626970000|2024-09-06 12:49:30|176592.6|176502.6|176582.5|176492.5|176592.7|176502.7|176579.2|176489.2|22
1725626980000|2024-09-06 12:49:40|176580.4|176490.4|176585.1|176495.1|176586.2|176496.2|176578.1|176488.1|21
1725626990000|2024-09-06 12:49:50|176589.4|176499.4|176580.3|176490.3|176589.4|176499.4|176580.3|176490.3|19
1725627000000|2024-09-06 12:50:00|176582.9|176492.9|176583.3|176493.3|176585.3|176495.3|176578.8|176488.8|17
1725627010000|2024-09-06 12:50:10|176581.2|176491.2|176572.4|176482.4|176583.8|176493.8|176572.4|176482.4|14
1725627020000|2024-09-06 12:50:20|176537.2|176447.2|176501.3|176411.3|176541.1|176451.1|176500.6|176410.6|14
1725627030000|2024-09-06 12:50:30|176502.6|176412.6|176504.9|176414.9|176504.9|176414.9|176481.8|176391.8|16
1725627040000|2024-09-06 12:50:40|176507.6|176417.6|176489.4|176399.4|176526.1|176436.1|176489.3|176399.3|25
1725627050000|2024-09-06 12:50:50|176494.2|176404.2|176499.2|176409.2|176504.8|176414.8|176490.2|176400.2|12
1725627060000|2024-09-06 12:51:00|176498.8|176408.8|176452.4|176362.4|176498.8|176408.8|176446|176356|24
1725627070000|2024-09-06 12:51:10|176452.1|176362.1|176423.4|176333.4|176452.3|176362.3|176411.1|176321.1|20
1725627080000|2024-09-06 12:51:20|176419.9|176329.9|176420.3|176330.3|176420.5|176330.5|176415.7|176325.7|12
1725627090000|2024-09-06 12:51:30|176420.6|176330.6|176426.9|176336.9|176426.9|176336.9|176420.2|176330.2|9
1725627100000|2024-09-06 12:51:40|176426.7|176336.7|176499.3|176409.3|176507.3|176417.3|176426.7|176336.7|28
1725627110000|2024-09-06 12:51:50|176500.6|176410.6|176506.1|176416.1|176506.1|176416.1|176492.2|176402.2|22
1725627120000|2024-09-06 12:52:00|176507.2|176417.2|176501.2|176411.2|176514.2|176424.2|176499.1|176409.1|16
1725627130000|2024-09-06 12:52:10|176500.1|176410.1|176589.6|176499.6|176589.6|176499.6|176487.5|176397.5|32
1725627140000|2024-09-06 12:52:20|176592.2|176502.2|176591.7|176501.7|176592.2|176502.2|176582.5|176492.5|25
1725627150000|2024-09-06 12:52:30|176593.1|176503.1|176599|176509|176606.4|176516.4|176585.2|176495.2|22
1725627160000|2024-09-06 12:52:40|176603.1|176513.1|176617|176527|176617|176527|176599.6|176509.6|22
1725627170000|2024-09-06 12:52:50|176618.6|176528.6|176626.7|176536.7|176626.7|176536.7|176615.3|176525.3|18
1725627180000|2024-09-06 12:53:00|176622.2|176532.2|176714.8|176624.8|176714.8|176624.8|176622.2|176532.2|28
1725627190000|2024-09-06 12:53:10|176712.8|176622.8|176699.4|176609.4|176712.8|176622.8|176697.2|176607.2|23
1725627200000|2024-09-06 12:53:20|176698|176608|176678.6|176588.6|176699.7|176609.7|176676.6|176586.6|23
1725627210000|2024-09-06 12:53:30|176679|176589|176694.1|176604.1|176700.7|176610.7|176676.5|176586.5|24
1725627220000|2024-09-06 12:53:40|176695.4|176605.4|176668.7|176578.7|176696.8|176606.8|176668.7|176578.7|30
1725627230000|2024-09-06 12:53:50|176669.7|176579.7|176668.3|176578.3|176677.7|176587.7|176660.5|176570.5|24
1725627240000|2024-09-06 12:54:00|176666.9|176576.9|176670.3|176580.3|176671.1|176581.1|176666.7|176576.7|15
1725627250000|2024-09-06 12:54:10|176671.5|176581.5|176654.7|176564.7|176671.5|176581.5|176650.4|176560.4|24
1725627260000|2024-09-06 12:54:20|176656.8|176566.8|176654.9|176564.9|176659.6|176569.6|176651|176561|17
1725627270000|2024-09-06 12:54:30|176653.6|176563.6|176715.9|176625.9|176717.6|176627.6|176653.6|176563.6|22
1725627280000|2024-09-06 12:54:40|176716.8|176626.8|176713|176623|176725.5|176635.5|176704.1|176614.1|29
1725627290000|2024-09-06 12:54:50|176713.3|176623.3|176708.6|176618.6|176717.6|176627.6|176704.3|176614.3|20
1725627300000|2024-09-06 12:55:00|176715.5|176625.5|176716.7|176626.7|176721.5|176631.5|176709|176619|24
1725627310000|2024-09-06 12:55:10|176716.8|176626.8|176720.1|176630.1|176720.1|176630.1|176698.8|176608.8|32
1725627320000|2024-09-06 12:55:20|176718.8|176628.8|176726.4|176636.4|176734.7|176644.7|176718.8|176628.8|26
1725627330000|2024-09-06 12:55:30|176739.8|176649.8|176726.3|176636.3|176740.8|176650.8|176724.3|176634.3|25
1725627340000|2024-09-06 12:55:40|176725.1|176635.1|176713.4|176623.4|176725.1|176635.1|176708.9|176618.9|16
1725627350000|2024-09-06 12:55:50|176714.9|176624.9|176721.2|176631.2|176721.2|176631.2|176705.1|176615.1|19
1725627360000|2024-09-06 12:56:00|176722.8|176632.8|176702|176612|176723.1|176633.1|176702|176612|18
1725627370000|2024-09-06 12:56:10|176704.1|176614.1|176730.1|176640.1|176730.8|176640.8|176704.1|176614.1|16
1725627380000|2024-09-06 12:56:20|176730.9|176640.9|176709.6|176619.6|176730.9|176640.9|176705.8|176615.8|27
1725627390000|2024-09-06 12:56:30|176692.6|176602.6|176617.2|176527.2|176692.6|176602.6|176617.2|176527.2|32
1725627400000|2024-09-06 12:56:40|176619.6|176529.6|176618.3|176528.3|176626.6|176536.6|176604.9|176514.9|31
1725627410000|2024-09-06 12:56:50|176617.6|176527.6|176586.8|176496.8|176617.6|176527.6|176586.5|176496.5|20
1725627420000|2024-09-06 12:57:00|176589.2|176499.2|176597.3|176507.3|176608.6|176518.6|176583.9|176493.9|33
1725627430000|2024-09-06 12:57:10|176596.5|176506.5|176583.1|176493.1|176597.8|176507.8|176580.5|176490.5|22
1725627440000|2024-09-06 12:57:20|176580.3|176490.3|176588.2|176498.2|176591.8|176501.8|176576.4|176486.4|16
1725627450000|2024-09-06 12:57:30|176587|176497|176589.4|176499.4|176592.9|176502.9|176582.8|176492.8|16
1725627460000|2024-09-06 12:57:40|176591.2|176501.2|176605.8|176515.8|176609.4|176519.4|176591.2|176501.2|17
1725627470000|2024-09-06 12:57:50|176604.4|176514.4|176580.9|176490.9|176604.4|176514.4|176576.8|176486.8|22
1725627480000|2024-09-06 12:58:00|176580.1|176490.1|176539.3|176449.3|176583.4|176493.4|176527.7|176437.7|24
1725627490000|2024-09-06 12:58:10|176536.5|176446.5|176575.4|176485.4|176587.8|176497.8|176535.8|176445.8|26
1725627500000|2024-09-06 12:58:20|176576|176486|176572.6|176482.6|176578.2|176488.2|176556.4|176466.4|18
1725627510000|2024-09-06 12:58:30|176573.1|176483.1|176582.8|176492.8|176593.6|176503.6|176570|176480|22
1725627520000|2024-09-06 12:58:40|176582.6|176492.6|176583.3|176493.3|176583.3|176493.3|176569.5|176479.5|17
1725627530000|2024-09-06 12:58:50|176582.7|176492.7|176618.9|176528.9|176618.9|176528.9|176571.7|176481.7|28
1725627540000|2024-09-06 12:59:00|176618.3|176528.3|176622.8|176532.8|176622.8|176532.8|176613.3|176523.3|21
1725627550000|2024-09-06 12:59:10|176588.4|176498.4|176608.2|176518.2|176613.4|176523.4|176585.1|176495.1|21
1725627560000|2024-09-06 12:59:20|176601.8|176511.8|176574.8|176484.8|176604.9|176514.9|176572.4|176482.4|22
1725627570000|2024-09-06 12:59:30|176575.1|176485.1|176575.6|176485.6|176578.8|176488.8|176569.7|176479.7|18
1725627580000|2024-09-06 12:59:40|176575.1|176485.1|176581.8|176491.8|176586.8|176496.8|176572.4|176482.4|17
1725627590000|2024-09-06 12:59:50|176581.3|176491.3|176586|176496|176594.5|176504.5|176578.7|176488.7|24
1725627600000|2024-09-06 13:00:00|176589.1|176499.1|176611.7|176521.7|176618.4|176528.4|176581.3|176491.3|28
1725627610000|2024-09-06 13:00:10|176612|176522|176597.6|176507.6|176612|176522|176594.8|176504.8|35
1725627620000|2024-09-06 13:00:20|176600.5|176510.5|176601.2|176511.2|176613.1|176523.1|176590.7|176500.7|33
1725627630000|2024-09-06 13:00:30|176599.5|176509.5|176597.8|176507.8|176612.4|176522.4|176592|176502|32
1725627640000|2024-09-06 13:00:40|176599.6|176509.6|176599.3|176509.3|176607.8|176517.8|176582.4|176492.4|31
1725627650000|2024-09-06 13:00:50|176596.4|176506.4|176620.2|176530.2|176620.4|176530.4|176593.1|176503.1|30
1725627660000|2024-09-06 13:01:00|176620|176530|176614.3|176524.3|176624.4|176534.4|176609.6|176519.6|25
1725627670000|2024-09-06 13:01:10|176614.5|176524.5|176608.4|176518.4|176617.5|176527.5|176607.1|176517.1|22
1725627680000|2024-09-06 13:01:20|176609.6|176519.6|176597.2|176507.2|176611.2|176521.2|176592.3|176502.3|19
1725627690000|2024-09-06 13:01:30|176597.1|176507.1|176583.2|176493.2|176597.1|176507.1|176582.3|176492.3|14
1725627700000|2024-09-06 13:01:40|176582.7|176492.7|176590.3|176500.3|176594.1|176504.1|176582.7|176492.7|16
1725627710000|2024-09-06 13:01:50|176587.6|176497.6|176579.2|176489.2|176587.6|176497.6|176577.8|176487.8|11
1725627720000|2024-09-06 13:02:00|176577.6|176487.6|176590.9|176500.9|176591.6|176501.6|176576.1|176486.1|17
1725627730000|2024-09-06 13:02:10|176591.3|176501.3|176588.9|176498.9|176593.3|176503.3|176583.9|176493.9|19
1725627740000|2024-09-06 13:02:20|176587.6|176497.6|176605.8|176515.8|176605.8|176515.8|176582.2|176492.2|20
1725627750000|2024-09-06 13:02:30|176604.7|176514.7|176610.6|176520.6|176619.4|176529.4|176592.3|176502.3|21
1725627760000|2024-09-06 13:02:40|176612.2|176522.2|176618.1|176528.1|176618.1|176528.1|176612.2|176522.2|18
1725627770000|2024-09-06 13:02:50|176618.2|176528.2|176654.7|176564.7|176660.7|176570.7|176616.7|176526.7|16
1725627780000|2024-09-06 13:03:00|176655.9|176565.9|176656.1|176566.1|176656.1|176566.1|176655.9|176565.9|3
1725627790000|2024-09-06 13:03:10|176656.4|176566.4|176663.3|176573.3|176671.2|176581.2|176655.2|176565.2|24
1725627800000|2024-09-06 13:03:20|176662.7|176572.7|176663.2|176573.2|176664.9|176574.9|176654.5|176564.5|18
1725627810000|2024-09-06 13:03:30|176662.2|176572.2|176744.4|176654.4|176744.4|176654.4|176656.6|176566.6|25
1725627820000|2024-09-06 13:03:40|176752.8|176662.8|176758.3|176668.3|176759.7|176669.7|176752.6|176662.6|23
1725627830000|2024-09-06 13:03:50|176758.2|176668.2|176779.8|176689.8|176795.6|176705.6|176757|176667|20
1725627840000|2024-09-06 13:04:00|176785.5|176695.5|176800.2|176710.2|176843.7|176753.7|176779.7|176667|35
1725627850000|2024-09-06 13:04:10|176799.6|176709.6|176813.1|176723.1|176813.1|176723.1|176799.6|176709.6|25
1725627860000|2024-09-06 13:04:20|176818.3|176728.3|176786.7|176696.7|176818.3|176728.3|176786.7|176696.7|15
1725627870000|2024-09-06 13:04:30|176786.3|176696.3|176786.9|176696.9|176794.2|176704.2|176783.5|176693.5|26
1725627880000|2024-09-06 13:04:40|176788.4|176698.4|176811.1|176721.1|176812.1|176722.1|176784.1|176694.1|20
1725627890000|2024-09-06 13:04:50|176810.2|176720.2|176823.1|176733.1|176823.1|176733.1|176796.9|176706.9|31
1725627900000|2024-09-06 13:05:00|176817.3|176727.3|176805.5|176715.5|176828.2|176738.2|176788.3|176698.3|33
1725627910000|2024-09-06 13:05:10|176801|176711|176760.7|176670.7|176803.1|176713.1|176759.3|176669.3|20
1725627920000|2024-09-06 13:05:20|176758.7|176668.7|176726.5|176636.5|176760.4|176670.4|176726.5|176636.5|24
1725627930000|2024-09-06 13:05:30|176724.4|176634.4|176710.3|176620.3|176726.7|176636.7|176709.1|176619.1|15
1725627940000|2024-09-06 13:05:40|176712.1|176622.1|176723.2|176633.2|176724.2|176634.2|176712.1|176622.1|17
1725627950000|2024-09-06 13:05:50|176722.9|176632.9|176731|176641|176738.6|176648.6|176715.3|176625.3|21
1725627960000|2024-09-06 13:06:00|176731.1|176641.1|176755|176665|176755|176665|176726.7|176636.7|25
1725627970000|2024-09-06 13:06:10|176754.9|176664.9|176829.3|176739.3|176829.3|176739.3|176746.1|176656.1|23
1725627980000|2024-09-06 13:06:20|176823.6|176733.6|176856.1|176766.1|176859.6|176769.6|176822|176732|21
1725627990000|2024-09-06 13:06:30|176853.5|176763.5|176856.8|176766.8|176860.6|176770.6|176852.1|176762.1|23
1725628000000|2024-09-06 13:06:40|176855.8|176765.8|176885|176795|176898.7|176808.7|176853.3|176763.3|26
1725628010000|2024-09-06 13:06:50|176889.3|176799.3|176889.6|176799.6|176899.7|176809.7|176883|176793|21
1725628020000|2024-09-06 13:07:00|176890.9|176800.9|176880.6|176790.6|176892.6|176802.6|176870.1|176780.1|25
1725628030000|2024-09-06 13:07:10|176878.3|176788.3|176887.3|176797.3|176898.9|176808.9|176878.3|176788.3|21
1725628040000|2024-09-06 13:07:20|176886.6|176796.6|176901.7|176811.7|176904.2|176814.2|176873.6|176783.6|30
1725628050000|2024-09-06 13:07:30|176906.9|176816.9|176892.9|176802.9|176906.9|176816.9|176878.6|176788.6|27
1725628060000|2024-09-06 13:07:40|176891.8|176801.8|176872.3|176782.3|176892.6|176802.6|176868.5|176778.5|27
1725628070000|2024-09-06 13:07:50|176866.9|176776.9|176882.1|176792.1|176886.3|176796.3|176865.2|176775.2|23
1725628080000|2024-09-06 13:08:00|176877.9|176787.9|176883.2|176793.2|176902.8|176793.2|176863.5|176761.2|23
1725628090000|2024-09-06 13:08:10|176883.8|176793.8|176883.5|176793.5|176886.8|176796.8|176881.8|176791.8|20
1725628100000|2024-09-06 13:08:20|176884.4|176794.4|176882.4|176792.4|176909.4|176819.4|176880.7|176790.7|21
1725628110000|2024-09-06 13:08:30|176880.3|176790.3|176868.1|176778.1|176880.3|176790.3|176868.1|176778.1|19
1725628120000|2024-09-06 13:08:40|176859.1|176769.1|176837.1|176747.1|176861.8|176771.8|176833.8|176743.8|21
1725628130000|2024-09-06 13:08:50|176840.3|176750.3|176862.2|176772.2|176864.6|176774.6|176836.1|176746.1|20
1725628140000|2024-09-06 13:09:00|176865.9|176775.9|176863.1|176773.1|176872.3|176782.3|176839.3|176749.3|25
1725628150000|2024-09-06 13:09:10|176860|176770|176878.1|176788.1|176878.1|176788.1|176835|176745|18
1725628160000|2024-09-06 13:09:20|176878.9|176788.9|176882.3|176792.3|176897|176807|176871.2|176781.2|20
1725628170000|2024-09-06 13:09:30|176885.7|176795.7|176957.4|176827.4|176962.2|176832.2|176881.3|176789.6|22
1725628180000|2024-09-06 13:09:40|176958.7|176828.7|176942.7|176812.7|176960.7|176830.7|176942.7|176812.7|14
1725628190000|2024-09-06 13:09:50|176940.6|176810.6|177008.4|176878.4|177012.5|176882.5|176940.6|176810.6|22
1725628200000|2024-09-06 13:10:00|177002.9|176872.9|177012.2|176882.2|177012.7|176882.7|176990.3|176860.3|26
1725628210000|2024-09-06 13:10:10|177021.2|176891.2|177030.7|176900.7|177033.6|176903.6|177019.4|176889.4|22
1725628220000|2024-09-06 13:10:20|177029.4|176899.4|177033.3|176903.3|177033.3|176903.3|177014.2|176884.2|29
1725628230000|2024-09-06 13:10:30|177033.4|176903.4|177030|176900|177034.2|176904.2|177026|176896|23
1725628240000|2024-09-06 13:10:40|177031.1|176901.1|177024.1|176894.1|177034.7|176904.7|177021.3|176891.3|24
1725628250000|2024-09-06 13:10:50|177025.5|176895.5|177010.8|176880.8|177025.7|176895.7|177010.2|176880.2|22
1725628260000|2024-09-06 13:11:00|177011.7|176881.7|177003.5|176873.5|177027.8|176897.8|177002.2|176872.2|23
1725628270000|2024-09-06 13:11:10|177001.3|176871.3|176972.5|176842.5|177001.3|176871.3|176968.9|176838.9|27
1725628280000|2024-09-06 13:11:20|176970|176840|176960.8|176830.8|176970|176840|176956.7|176826.7|21
1725628290000|2024-09-06 13:11:30|176960.6|176830.6|176935.6|176805.6|176960.6|176830.6|176933.3|176803.3|21
1725628300000|2024-09-06 13:11:40|176933.3|176803.3|176938|176808|176965.6|176835.6|176931.2|176801.2|24
1725628310000|2024-09-06 13:11:50|176935.8|176805.8|176936.8|176806.8|176943.8|176813.8|176934.1|176804.1|25
1725628320000|2024-09-06 13:12:00|176935.9|176805.9|176939.7|176809.7|176940.1|176810.1|176927.2|176797.2|20
1725628330000|2024-09-06 13:12:10|176940.5|176810.5|176936.2|176806.2|176952|176822|176935.3|176805.3|22
1725628340000|2024-09-06 13:12:20|176936.3|176806.3|176938.2|176808.2|176940.1|176810.1|176934|176804|19
1725628350000|2024-09-06 13:12:30|176938.1|176808.1|176964.5|176834.5|176964.5|176834.5|176937.1|176807.1|19
1725628360000|2024-09-06 13:12:40|176964.3|176834.3|176968|176838|176969.2|176839.2|176961.7|176831.7|17
1725628370000|2024-09-06 13:12:50|176970.8|176840.8|176964.6|176834.6|176970.8|176840.8|176964.6|176834.6|14
1725628380000|2024-09-06 13:13:00|176964.3|176834.3|176986|176856|176988.8|176858.8|176950.6|176820.6|24
1725628390000|2024-09-06 13:13:10|176988|176858|176988.7|176858.7|176990.3|176860.3|176986.3|176856.3|17
1725628400000|2024-09-06 13:13:20|176988.6|176858.6|176974.8|176844.8|176990.4|176860.4|176974.8|176844.8|21
1725628410000|2024-09-06 13:13:30|176974|176844|176965.5|176835.5|176974.9|176844.9|176965.5|176835.5|16
1725628420000|2024-09-06 13:13:40|176967|176837|176971.6|176841.6|176974.1|176844.1|176967|176837|13
1725628430000|2024-09-06 13:13:50|176968.6|176838.6|176954.7|176824.7|176971.1|176841.1|176951.6|176821.6|23
1725628440000|2024-09-06 13:14:00|176958.1|176828.1|176932.3|176802.3|176958.1|176828.1|176928.4|176798.4|21
1725628450000|2024-09-06 13:14:10|176931.1|176801.1|176932.5|176802.5|176935.4|176805.4|176930|176800|15
1725628460000|2024-09-06 13:14:20|176934.6|176804.6|176956|176826|176956|176826|176933.7|176803.7|19
1725628470000|2024-09-06 13:14:30|176955.9|176825.9|176955.4|176825.4|176958|176828|176954.2|176824.2|13
1725628480000|2024-09-06 13:14:40|176953.5|176823.5|176956.4|176826.4|176957.7|176827.7|176951.6|176821.6|16
1725628490000|2024-09-06 13:14:50|176956.7|176826.7|176937.2|176807.2|176956.7|176826.7|176937.2|176807.2|17
1725628500000|2024-09-06 13:15:00|176939.1|176809.1|176956.2|176826.2|176956.2|176826.2|176934.4|176804.4|24
1725628510000|2024-09-06 13:15:10|176959.8|176829.8|176961.4|176831.4|176961.4|176831.4|176951.9|176821.9|17
1725628520000|2024-09-06 13:15:20|176962.5|176832.5|176953.5|176823.5|176981.5|176851.5|176941.6|176811.6|19
1725628530000|2024-09-06 13:15:30|176956.7|176826.7|176953.9|176823.9|176958.5|176828.5|176952.2|176822.2|21
1725628540000|2024-09-06 13:15:40|176955.9|176825.9|176960.2|176830.2|176966.3|176836.3|176955.1|176825.1|14
1725628550000|2024-09-06 13:15:50|176958.7|176828.7|176960.9|176830.9|176963.6|176833.6|176956.5|176826.5|14
1725628560000|2024-09-06 13:16:00|176954.6|176824.6|176898.3|176808.3|176957.2|176827.2|176898.3|176808.3|13
1725628570000|2024-09-06 13:16:10|176895.6|176805.6|176906.9|176816.9|176908.9|176818.9|176895.6|176805.6|11
1725628580000|2024-09-06 13:16:20|176908.4|176818.4|176898.3|176808.3|176908.4|176818.4|176894.6|176804.6|14
1725628590000|2024-09-06 13:16:30|176900|176810|176908.7|176818.7|176914.1|176824.1|176900|176810|13
1725628600000|2024-09-06 13:16:40|176908.6|176818.6|176908.8|176818.8|176932.6|176842.6|176905.7|176815.7|16
1725628610000|2024-09-06 13:16:50|176909.5|176819.5|176906.8|176816.8|176922.5|176832.5|176906.1|176816.1|19
1725628620000|2024-09-06 13:17:00|176906.9|176816.9|176904.1|176814.1|176915.6|176825.6|176902.9|176812.9|22
1725628630000|2024-09-06 13:17:10|176902.5|176812.5|176897.1|176807.1|176904.5|176814.5|176883.5|176793.5|15
1725628640000|2024-09-06 13:17:20|176899|176809|176913.9|176823.9|176913.9|176823.9|176891.7|176801.7|18
1725628650000|2024-09-06 13:17:30|176916.3|176826.3|176916.2|176826.2|176924.5|176834.5|176916.2|176826.2|16
1725628660000|2024-09-06 13:17:40|176915.3|176825.3|176933.3|176843.3|176933.3|176843.3|176911.5|176821.5|17
1725628670000|2024-09-06 13:17:50|176930.3|176840.3|176962.4|176872.4|176962.8|176872.8|176930.3|176840.3|17
1725628680000|2024-09-06 13:18:00|176963.1|176873.1|176987.6|176897.6|176991.2|176901.2|176963|176873|19
1725628690000|2024-09-06 13:18:10|176987|176897|176993.3|176903.3|176998.8|176908.8|176981.4|176891.4|22
1725628700000|2024-09-06 13:18:20|176992.6|176902.6|176981|176891|177000.5|176910.5|176976.3|176886.3|25
1725628710000|2024-09-06 13:18:30|176978.6|176888.6|176998.5|176908.5|176998.5|176908.5|176978.6|176888.6|11
1725628720000|2024-09-06 13:18:40|176996.9|176906.9|176989.6|176899.6|177000|176910|176989.6|176899.6|10
1725628730000|2024-09-06 13:18:50|176987.8|176897.8|176996.6|176906.6|177005.6|176915.6|176987.8|176897.8|13
1725628740000|2024-09-06 13:19:00|176993.8|176903.8|176994|176904|176995|176905|176988.3|176898.3|15
1725628750000|2024-09-06 13:19:10|176995.5|176905.5|177006.3|176916.3|177012.9|176922.9|176993.4|176903.4|15
1725628760000|2024-09-06 13:19:20|177006.2|176916.2|177070.7|176980.7|177070.7|176980.7|177005.9|176915.9|15
1725628770000|2024-09-06 13:19:30|177071.2|176981.2|177056.4|176966.4|177088.2|176983.1|177051.5|176950.1|26
1725628780000|2024-09-06 13:19:40|177057.4|176967.4|177054|176964|177084.9|176982.8|177054|176954.9|17
1725628790000|2024-09-06 13:19:50|177054.6|176964.6|177081.2|176951.2|177086.4|176980.8|177054.6|176949.6|17
1725628800000|2024-09-06 13:20:00|177083.4|176953.4|177053.4|176963.4|177083.4|176964.2|177048.4|176940.4|16
1725628810000|2024-09-06 13:20:10|177053.2|176963.2|177073.3|176943.3|177073.4|176963.2|177048.2|176942.9|11
1725628820000|2024-09-06 13:20:20|177073.8|176943.8|177102.6|176972.6|177102.6|176980.1|177067.4|176943.8|22
1725628830000|2024-09-06 13:20:30|177102.2|176972.2|177094.9|176964.9|177102.2|176991.9|177066.6|176957.4|19
1725628840000|2024-09-06 13:20:40|177098.5|176968.5|177094.1|176964.1|177101.6|176971.6|177087.2|176957.2|19
1725628850000|2024-09-06 13:20:50|177094.5|176964.5|177096.8|176966.8|177096.8|176966.8|177087.7|176957.7|17
1725628860000|2024-09-06 13:21:00|177098.5|176968.5|177122.1|176992.1|177122.1|176992.1|177096.9|176966.9|24
1725628870000|2024-09-06 13:21:10|177107.8|177017.8|177130.7|177040.7|177156.7|177040.9|177099.7|177009.7|23
1725628880000|2024-09-06 13:21:20|177129.8|177039.8|177168.9|177078.9|177194.2|177082.1|177129.8|177027.2|28
1725628890000|2024-09-06 13:21:30|177165.5|177075.5|177110.7|177020.7|177169.9|177079.9|177106.7|177004.3|27
1725628900000|2024-09-06 13:21:40|177103.2|177013.2|177115.8|177025.8|177137.3|177047.3|177094.2|177004.2|29
1725628910000|2024-09-06 13:21:50|177114.5|177024.5|177084.2|176994.2|177129|177039|177074.1|176984.1|28
1725628920000|2024-09-06 13:22:00|177085.8|176995.8|177073.9|176983.9|177088.8|176998.8|177070.7|176980.7|14
1725628930000|2024-09-06 13:22:10|177075.3|176985.3|177079.6|176989.6|177093.8|177003.8|177074.4|176984.4|18
1725628940000|2024-09-06 13:22:20|177083.1|176993.1|177078.4|176988.4|177086.6|176996.6|177070.1|176980.1|24
1725628950000|2024-09-06 13:22:30|177078.5|176988.5|177074.7|176984.7|177078.5|176988.5|177070.2|176980.2|16
1725628960000|2024-09-06 13:22:40|177074.1|176984.1|177065.4|176975.4|177084.3|176994.3|177065.2|176975.2|27
1725628970000|2024-09-06 13:22:50|177062.4|176972.4|177064.7|176974.7|177067.7|176977.7|177053.7|176963.7|26
1725628980000|2024-09-06 13:23:00|177065.4|176975.4|177058|176968|177066.3|176976.3|177058|176968|10
1725628990000|2024-09-06 13:23:10|177061.3|176971.3|177037.1|176947.1|177061.3|176971.3|177037.1|176947.1|16
1725629000000|2024-09-06 13:23:20|177036.6|176946.6|176983.9|176893.9|177036.6|176946.6|176983.3|176893.3|27
1725629010000|2024-09-06 13:23:30|176982.9|176892.9|177012|176922|177016.1|176926.1|176974.6|176884.6|24
1725629020000|2024-09-06 13:23:40|177014.1|176924.1|176989.1|176899.1|177014.1|176924.1|176989.1|176899.1|16
1725629030000|2024-09-06 13:23:50|176991.3|176901.3|177008|176918|177013.6|176923.6|176988.2|176898.2|22
1725629040000|2024-09-06 13:24:00|177008.5|176918.5|177017.4|176927.4|177017.4|176927.4|176993.2|176903.2|24
1725629050000|2024-09-06 13:24:10|177014.8|176924.8|176959|176869|177014.8|176924.8|176957.5|176867.5|26
1725629060000|2024-09-06 13:24:20|176958.5|176868.5|176972.1|176882.1|176972.1|176882.1|176957.7|176867.7|14
1725629070000|2024-09-06 13:24:30|176973.6|176883.6|176974.4|176884.4|176983.6|176893.6|176967.8|176877.8|25
1725629080000|2024-09-06 13:24:40|176973|176883|176986.2|176896.2|176986.2|176896.2|176971.9|176881.9|19
1725629090000|2024-09-06 13:24:50|176986.9|176896.9|177077.6|176987.6|177091.5|177001.5|176986.2|176896.2|29
1725629100000|2024-09-06 13:25:00|177080.4|176990.4|177071.6|176981.6|177089|176999|177071.6|176981.6|19
1725629110000|2024-09-06 13:25:10|177074.4|176984.4|177078.1|176988.1|177078.1|176988.1|177072.8|176982.8|13
1725629120000|2024-09-06 13:25:20|177077.8|176987.8|177080.3|176990.3|177080.4|176990.4|177077.8|176987.8|7
1725629130000|2024-09-06 13:25:30|177088.2|176998.2|177094|177004|177094|177004|177080.8|176990.8|13
1725629140000|2024-09-06 13:25:40|177092.4|177002.4|177148|177058|177150.9|177060.9|177083.1|176993.1|19
1725629150000|2024-09-06 13:25:50|177146.7|177056.7|177121.3|177031.3|177160.2|177070.2|177120.3|177030.3|20
1725629160000|2024-09-06 13:26:00|177120.9|177030.9|177126.2|177036.2|177126.2|177036.2|177118.7|177028.7|9
1725629170000|2024-09-06 13:26:10|177126.5|177036.5|177186.2|177096.2|177186.2|177096.2|177119.9|177029.9|16
1725629180000|2024-09-06 13:26:20|177186.5|177096.5|177171.7|177081.7|177186.5|177096.5|177150.6|177060.6|21
1725629190000|2024-09-06 13:26:30|177168.8|177078.8|177185|177095|177185.5|177095.5|177160|177070|29
1725629200000|2024-09-06 13:26:40|177183.9|177093.9|177192.3|177102.3|177194.9|177104.9|177177.3|177087.3|15
1725629210000|2024-09-06 13:26:50|177189.8|177099.8|177201.6|177111.6|177205|177115|177183.9|177093.9|22
1725629220000|2024-09-06 13:27:00|177209.5|177119.5|177209.4|177119.4|177217.6|177127.6|177206.3|177116.3|26
1725629230000|2024-09-06 13:27:10|177208.5|177118.5|177220.6|177130.6|177254.5|177145.2|177207|177117|27
1725629240000|2024-09-06 13:27:20|177221.7|177131.7|177262|177132|177274|177144|177219.6|177129.6|30
1725629250000|2024-09-06 13:27:30|177263.1|177133.1|177318.7|177188.7|177318.7|177205|177263.1|177133.1|26
1725629260000|2024-09-06 13:27:40|177319.3|177189.3|177337.8|177207.8|177340.2|177210.2|177316.5|177186.5|21
1725629270000|2024-09-06 13:27:50|177337.6|177207.6|177353.2|177223.2|177373.3|177243.3|177335.6|177205.6|23
1725629280000|2024-09-06 13:28:00|177338.5|177208.5|177330.9|177200.9|177343.4|177213.4|177325|177195|31
1725629290000|2024-09-06 13:28:10|177330.3|177200.3|177313.1|177183.1|177330.3|177200.3|177312.6|177182.6|22
1725629300000|2024-09-06 13:28:20|177313.7|177183.7|177321.1|177191.1|177325.1|177195.1|177313.7|177183.7|26
1725629310000|2024-09-06 13:28:30|177321|177191|177365.5|177275.5|177399.4|177275.5|177320.1|177190.1|24
1725629320000|2024-09-06 13:28:40|177367.4|177277.4|177293.1|177203.1|177367.7|177277.7|177293.1|177203.1|21
1725629330000|2024-09-06 13:28:50|177293.4|177203.4|177282.5|177192.5|177296|177206|177279.5|177189.5|28
1725629340000|2024-09-06 13:29:00|177286.4|177196.4|177205.7|177115.7|177286.4|177196.4|177205.7|177115.7|30
1725629350000|2024-09-06 13:29:10|177203.5|177113.5|177201.4|177111.4|177204.9|177114.9|177195.1|177105.1|25
1725629360000|2024-09-06 13:29:20|177207.4|177117.4|177201.6|177111.6|177224.6|177134.6|177201.6|177111.6|23
1725629370000|2024-09-06 13:29:30|177203.5|177113.5|177214.2|177124.2|177231.3|177141.3|177202.6|177112.6|14
1725629380000|2024-09-06 13:29:40|177215|177125|177210.7|177120.7|177215|177125|177209.5|177119.5|16
1725629390000|2024-09-06 13:29:50|177209.6|177119.6|177211.4|177121.4|177213.2|177123.2|177209.6|177119.6|18
1725629400000|2024-09-06 13:30:00|177210.2|177120.2|177258|177168|177269.3|177179.3|177193.4|177103.4|27
1725629410000|2024-09-06 13:30:10|177258.4|177168.4|177248.8|177118.8|177268.7|177178.7|177247.4|177118.8|25
1725629420000|2024-09-06 13:30:20|177247.6|177117.6|177236.6|177106.6|177247.6|177117.6|177227.2|177097.2|20
1725629430000|2024-09-06 13:30:30|177236.8|177106.8|177229.5|177099.5|177236.8|177106.8|177222|177092|21
1725629440000|2024-09-06 13:30:40|177230.6|177100.6|177199.1|177109.1|177230.6|177113.1|177175.7|177085.7|23
1725629450000|2024-09-06 13:30:50|177204.4|177114.4|177213.8|177123.8|177223.8|177133.8|177194|177104|24
1725629460000|2024-09-06 13:31:00|177216.7|177126.7|177244|177114|177257.2|177146.8|177214.1|177109.9|24
1725629470000|2024-09-06 13:31:10|177241.9|177111.9|177230|177100|177244.3|177114.3|177229.4|177099.4|25
1725629480000|2024-09-06 13:31:20|177229.7|177099.7|177232.7|177102.7|177234.9|177133.4|177204.5|177099.6|24
1725629490000|2024-09-06 13:31:30|177230|177100|177242|177112|177242|177112|177227.8|177097.8|19
1725629500000|2024-09-06 13:31:40|177241.7|177111.7|177229.1|177139.1|177252.1|177145.5|177225.5|177111.7|20
1725629510000|2024-09-06 13:31:50|177229.9|177139.9|177237.2|177147.2|177247.2|177157.2|177227.7|177137.7|16
1725629520000|2024-09-06 13:32:00|177237.3|177147.3|177254.6|177164.6|177262.3|177172.3|177237.2|177147.2|15
1725629530000|2024-09-06 13:32:10|177256.6|177166.6|177255.7|177165.7|177256.8|177166.8|177246.9|177156.9|11
1725629540000|2024-09-06 13:32:20|177257.9|177167.9|177253.7|177163.7|177258.6|177168.6|177253.7|177163.7|17
1725629550000|2024-09-06 13:32:30|177254.2|177164.2|177254.5|177164.5|177258.1|177168.1|177252.1|177162.1|17
1725629560000|2024-09-06 13:32:40|177255.4|177165.4|177252.2|177122.2|177255.4|177165.4|177229.7|177120.5|20
1725629570000|2024-09-06 13:32:50|177251|177121|177225.9|177135.9|177251|177152.5|177225.9|177118.8|19
1725629580000|2024-09-06 13:33:00|177227.3|177137.3|177206.6|177116.6|177227.7|177137.7|177201.7|177078.5|20
1725629590000|2024-09-06 13:33:10|177206.1|177116.1|177190|177100|177211.6|177121.6|177190|177100|20
1725629600000|2024-09-06 13:33:20|177188.6|177098.6|177179.5|177089.5|177188.6|177098.6|177176.4|177086.4|16
1725629610000|2024-09-06 13:33:30|177177.9|177087.9|177164.4|177074.4|177180.4|177090.4|177160.5|177070.5|11
1725629620000|2024-09-06 13:33:40|177175.5|177085.5|177114.8|177024.8|177178.2|177088.2|177110.7|177020.7|19
1725629630000|2024-09-06 13:33:50|177111.9|177021.9|177113.8|177023.8|177117|177027|177109.1|177019.1|11
1725629640000|2024-09-06 13:34:00|177116.2|177026.2|177112|177022|177116.2|177026.2|177109|177019|12
1725629650000|2024-09-06 13:34:10|177110.8|177020.8|177116|177026|177119.9|177029.9|177102.1|177012.1|14
1725629660000|2024-09-06 13:34:20|177116.3|177026.3|177117.6|177027.6|177120.3|177030.3|177116.3|177026.3|7
1725629670000|2024-09-06 13:34:30|177115.9|177025.9|177083.1|176993.1|177117.1|177027.1|177077.7|176987.7|16
1725629680000|2024-09-06 13:34:40|177084|176994|177075.9|176985.9|177084|176994|177072.9|176982.9|16
1725629690000|2024-09-06 13:34:50|177074.3|176984.3|177062.7|176972.7|177075.8|176985.8|177062.7|176972.7|15
1725629700000|2024-09-06 13:35:00|177062.3|176972.3|177030.6|176940.6|177062.3|176972.3|177029.4|176939.4|17
1725629710000|2024-09-06 13:35:10|177028.8|176938.8|177100.8|177010.8|177103.8|177013.8|177023.5|176933.5|18
1725629720000|2024-09-06 13:35:20|177101.7|177011.7|177112.8|177022.8|177118.3|177028.3|177099.4|177009.4|20
1725629730000|2024-09-06 13:35:30|177121.3|177031.3|177191.5|177061.5|177197.9|177067.9|177116.7|177013.5|17
1725629740000|2024-09-06 13:35:40|177186.3|177056.3|177240.9|177110.9|177240.9|177110.9|177186.3|177056.3|27
1725629750000|2024-09-06 13:35:50|177241.5|177111.5|177244.4|177114.4|177248.1|177118.1|177241.2|177111.2|24
1725629760000|2024-09-06 13:36:00|177243.5|177113.5|177265.7|177135.7|177284|177154|177243.5|177113.5|27
1725629770000|2024-09-06 13:36:10|177272.3|177142.3|177287.6|177157.6|177287.6|177184.4|177264.2|177142.3|25
1725629780000|2024-09-06 13:36:20|177286.5|177156.5|177292.5|177162.5|177292.5|177162.5|177284.9|177154.9|12
1725629790000|2024-09-06 13:36:30|177286.5|177156.5|177296.6|177166.6|177296.6|177166.6|177281.8|177151.8|14
1725629800000|2024-09-06 13:36:40|177293.7|177163.7|177366|177236|177372.2|177260.2|177293.7|177163.7|24
1725629810000|2024-09-06 13:36:50|177365.3|177235.3|177328.3|177238.3|177366.5|177238.3|177324.5|177204.5|31
1725629820000|2024-09-06 13:37:00|177330|177240|177285.9|177195.9|177333.2|177243.2|177279.6|177189.6|29
1725629830000|2024-09-06 13:37:10|177310|177180|177311.8|177181.8|177327.4|177197.4|177307.6|177177.6|24
1725629840000|2024-09-06 13:37:20|177305.9|177175.9|177338.5|177208.5|177338.5|177208.5|177305.9|177175.9|24
1725629850000|2024-09-06 13:37:30|177344.9|177214.9|177352.7|177222.7|177368.3|177238.3|177342.6|177212.6|20
1725629860000|2024-09-06 13:37:40|177365.8|177235.8|177365.4|177275.4|177392.4|177286.6|177354.7|177234.5|29
1725629870000|2024-09-06 13:37:50|177366.5|177276.5|177395.9|177265.9|177395.9|177276.5|177340|177222.3|29
1725629880000|2024-09-06 13:38:00|177398.5|177268.5|177383.5|177253.5|177409.3|177279.3|177382.1|177252.1|21
1725629890000|2024-09-06 13:38:10|177384.4|177254.4|177467.5|177337.5|177482.6|177352.6|177384.3|177254.3|29
1725629900000|2024-09-06 13:38:20|177468.3|177338.3|177530|177400|177532.1|177423.7|177455.9|177325.9|30
1725629910000|2024-09-06 13:38:30|177531.8|177401.8|177463.5|177373.5|177531.8|177418.4|177463.5|177360.8|34
1725629920000|2024-09-06 13:38:40|177463.1|177373.1|177440.8|177350.8|177503.3|177413.3|177438.3|177348.3|34
1725629930000|2024-09-06 13:38:50|177440.2|177350.2|177428.6|177338.6|177459.9|177369.9|177428.6|177338.6|24
1725629940000|2024-09-06 13:39:00|177427.8|177337.8|177441|177351|177449.5|177359.5|177427.8|177337.8|15
1725629950000|2024-09-06 13:39:10|177440.3|177350.3|177438.1|177348.1|177441.1|177351.1|177423.8|177333.8|17
1725629960000|2024-09-06 13:39:20|177438.3|177348.3|177445.5|177355.5|177454.8|177364.8|177438.1|177348.1|16
1725629970000|2024-09-06 13:39:30|177445.7|177355.7|177435|177345|177451.2|177361.2|177435|177345|22
1725629980000|2024-09-06 13:39:40|177435.8|177345.8|177435.8|177345.8|177436.3|177346.3|177434.1|177344.1|9
1725629990000|2024-09-06 13:39:50|177434.4|177344.4|177476.3|177386.3|177500.1|177410.1|177422.7|177332.7|19
1725630000000|2024-09-06 13:40:00|177473.8|177383.8|177432.7|177342.7|177473.8|177383.8|177424.2|177334.2|26
1725630010000|2024-09-06 13:40:10|177431|177341|177428.2|177338.2|177436.4|177346.4|177417.5|177327.5|33
1725630020000|2024-09-06 13:40:20|177423.9|177333.9|177502.4|177372.4|177502.4|177372.4|177423.9|177333.9|37
1725630030000|2024-09-06 13:40:30|177491|177361|177506.8|177376.8|177510.3|177380.3|177489.5|177359.5|33
1725630040000|2024-09-06 13:40:40|177502.1|177372.1|177473.9|177343.9|177504.9|177374.9|177466.4|177336.4|24
1725630050000|2024-09-06 13:40:50|177469.4|177339.4|177466.6|177336.6|177474.9|177344.9|177466.6|177336.6|27
1725630060000|2024-09-06 13:41:00|177465.3|177335.3|177470.3|177340.3|177471.5|177341.5|177463|177333|24
1725630070000|2024-09-06 13:41:10|177469.1|177339.1|177462|177332|177469.8|177339.8|177459.7|177329.7|27
1725630080000|2024-09-06 13:41:20|177460.9|177330.9|177458.5|177328.5|177461.5|177331.5|177455.8|177325.8|26
1725630090000|2024-09-06 13:41:30|177456.5|177326.5|177463.2|177333.2|177464.6|177334.6|177438.7|177308.7|34
1725630100000|2024-09-06 13:41:40|177463.8|177333.8|177471.2|177341.2|177473.6|177343.6|177457.4|177327.4|28
1725630110000|2024-09-06 13:41:50|177472.7|177342.7|177512.8|177382.8|177512.8|177382.8|177458.9|177328.9|32
1725630120000|2024-09-06 13:42:00|177513.8|177383.8|177526.8|177396.8|177538.5|177408.5|177513.8|177383.8|27
1725630130000|2024-09-06 13:42:10|177526.6|177396.6|177530.4|177400.4|177530.4|177400.4|177525.4|177395.4|21
1725630140000|2024-09-06 13:42:20|177532.7|177402.7|177535.1|177405.1|177535.1|177420.3|177496.9|177399.5|22
1725630150000|2024-09-06 13:42:30|177533.8|177403.8|177513|177383|177533.8|177403.8|177508.4|177378.4|36
1725630160000|2024-09-06 13:42:40|177514.3|177384.3|177492.6|177402.6|177515.6|177403.6|177487.9|177380|18
1725630170000|2024-09-06 13:42:50|177492.4|177402.4|177496.7|177406.7|177496.7|177406.7|177485.2|177395.2|17
1725630180000|2024-09-06 13:43:00|177494.2|177404.2|177496.1|177406.1|177497.4|177407.4|177488.5|177398.5|17
1725630190000|2024-09-06 13:43:10|177495.1|177405.1|177537|177407|177541|177414.5|177487.9|177397.9|27
1725630200000|2024-09-06 13:43:20|177537.3|177407.3|177534.5|177404.5|177537.3|177407.3|177534.3|177404.3|9
1725630210000|2024-09-06 13:43:30|177534.8|177404.8|177534.9|177404.9|177535.7|177405.7|177532.9|177402.9|13
1725630220000|2024-09-06 13:43:40|177538.3|177408.3|177552.5|177462.5|177561.3|177463.3|177532.8|177402.8|17
1725630230000|2024-09-06 13:43:50|177554.2|177464.2|177595.6|177505.6|177602.7|177512.7|177552.1|177462.1|19
1725630240000|2024-09-06 13:44:00|177598.9|177508.9|177581.6|177491.6|177603.2|177513.2|177581.6|177491.6|27
1725630250000|2024-09-06 13:44:10|177581.1|177491.1|177548.5|177458.5|177584.4|177494.4|177546.7|177456.7|24
1725630260000|2024-09-06 13:44:20|177546.3|177456.3|177543.5|177453.5|177547.5|177457.5|177542.8|177452.8|8
1725630270000|2024-09-06 13:44:30|177541.6|177451.6|177548.3|177458.3|177548.3|177458.3|177539|177449|13
1725630280000|2024-09-06 13:44:40|177544.5|177454.5|177575.8|177445.8|177587.7|177471|177539.4|177444.3|21
1725630290000|2024-09-06 13:44:50|177576.4|177446.4|177568.7|177438.7|177576.4|177446.4|177568.6|177438.6|8
1725630300000|2024-09-06 13:45:00|177570.6|177440.6|177569.5|177439.5|177571.2|177441.2|177567.5|177437.5|18
1725630310000|2024-09-06 13:45:10|177570.1|177440.1|177626.1|177496.1|177626.6|177496.6|177570.1|177440.1|14
1725630320000|2024-09-06 13:45:20|177629.2|177499.2|177636.1|177506.1|177638.9|177508.9|177629.2|177499.2|15
1725630330000|2024-09-06 13:45:30|177636.8|177506.8|177636.1|177506.1|177636.8|177506.8|177632.3|177502.3|9
1725630340000|2024-09-06 13:45:40|177637.4|177507.4|177620.4|177490.4|177641.7|177511.7|177620.4|177490.4|19
1725630350000|2024-09-06 13:45:50|177619.6|177489.6|177595.7|177465.7|177619.6|177489.6|177582.4|177452.4|23
1725630360000|2024-09-06 13:46:00|177592.4|177462.4|177617.8|177527.8|177624.1|177534.1|177592.4|177462.4|23
1725630370000|2024-09-06 13:46:10|177620.6|177530.6|177693.9|177603.9|177697.6|177607.6|177620.6|177530.6|31
1725630380000|2024-09-06 13:46:20|177696.9|177606.9|177716.6|177626.6|177735.5|177629.3|177691.8|177601.8|22
1725630390000|2024-09-06 13:46:30|177715.6|177625.6|177682.5|177592.5|177740.8|177628.4|177681.5|177591.5|22
1725630400000|2024-09-06 13:46:40|177678.2|177588.2|177680|177590|177704.7|177593.7|177661.6|177564.8|31
1725630410000|2024-09-06 13:46:50|177694.8|177604.8|177673.2|177583.2|177702.7|177612.7|177658.1|177568.1|32
1725630420000|2024-09-06 13:47:00|177673.8|177583.8|177674.8|177584.8|177703.3|177602|177669.3|177573.3|25
1725630430000|2024-09-06 13:47:10|177675.4|177585.4|177718.3|177588.3|177728.5|177600.5|177674.9|177584.9|26
1725630440000|2024-09-06 13:47:20|177721.8|177591.8|177766.4|177676.4|177783.1|177676.8|177721.8|177591.8|23
1725630450000|2024-09-06 13:47:30|177767.4|177677.4|177755.6|177665.6|177769.8|177679.8|177755.4|177665.4|19
1725630460000|2024-09-06 13:47:40|177753|177663|177742|177652|177753|177663|177734.4|177644.4|21
1725630470000|2024-09-06 13:47:50|177737.3|177647.3|177740.6|177650.6|177740.7|177650.7|177735.2|177645.2|19
1725630480000|2024-09-06 13:48:00|177741.1|177651.1|177693|177603|177741.1|177651.1|177690.5|177600.5|17
1725630490000|2024-09-06 13:48:10|177689.4|177599.4|177715.7|177625.7|177720.9|177630.9|177682.7|177592.7|24
1725630500000|2024-09-06 13:48:20|177716.4|177626.4|177690.6|177600.6|177720.8|177630.8|177689.5|177599.5|28
1725630510000|2024-09-06 13:48:30|177689.6|177599.6|177674.2|177584.2|177689.6|177599.6|177674.2|177584.2|11
1725630520000|2024-09-06 13:48:40|177676.4|177586.4|177685.8|177595.8|177688.3|177598.3|177662.7|177572.7|23
1725630530000|2024-09-06 13:48:50|177686.2|177596.2|177727.6|177637.6|177727.6|177637.6|177680.3|177590.3|22
1725630540000|2024-09-06 13:49:00|177727.4|177637.4|177729|177639|177760|177645.8|177726.6|177625.1|26
1725630550000|2024-09-06 13:49:10|177729.8|177639.8|177723.8|177633.8|177747|177639.8|177722.2|177613.3|23
1725630560000|2024-09-06 13:49:20|177723|177633|177760.9|177630.9|177760.9|177653.1|177715.9|177625.9|20
1725630570000|2024-09-06 13:49:30|177760.5|177630.5|177710.2|177620.2|177764.1|177634.1|177705.6|177615.6|13
1725630580000|2024-09-06 13:49:40|177711.2|177621.2|177707.5|177617.5|177715.1|177625.1|177707.5|177617.5|16
1725630590000|2024-09-06 13:49:50|177709.9|177619.9|177702.6|177612.6|177710.1|177620.1|177692|177602|15
1725630600000|2024-09-06 13:50:00|177701.2|177611.2|177724.4|177634.4|177724.4|177634.4|177688.5|177598.5|29
1725630610000|2024-09-06 13:50:10|177725.8|177635.8|177705.4|177615.4|177727.1|177637.1|177703.1|177613.1|17
1725630620000|2024-09-06 13:50:20|177710.7|177620.7|177716|177586|177730.6|177621.2|177703.7|177586|24
1725630630000|2024-09-06 13:50:30|177698.1|177608.1|177714.1|177584.1|177726.1|177608.1|177698.1|177583|19
1725630640000|2024-09-06 13:50:40|177708.5|177578.5|177673.6|177583.6|177708.5|177607|177673.6|177578.5|17
1725630650000|2024-09-06 13:50:50|177674.8|177584.8|177656.6|177566.6|177678.2|177588.2|177656.6|177566.6|20
1725630660000|2024-09-06 13:51:00|177654.4|177564.4|177666.1|177576.1|177677.6|177587.6|177654|177564|24
1725630670000|2024-09-06 13:51:10|177669.1|177579.1|177661.9|177571.9|177672.4|177582.4|177661.9|177571.9|18
1725630680000|2024-09-06 13:51:20|177664.2|177574.2|177672.8|177582.8|177678.9|177588.9|177662.7|177572.7|22
1725630690000|2024-09-06 13:51:30|177678.1|177588.1|177664.6|177574.6|177679.6|177589.6|177661.9|177571.9|16
1725630700000|2024-09-06 13:51:40|177666.2|177576.2|177674.2|177584.2|177674.2|177584.2|177662.1|177572.1|21
1725630710000|2024-09-06 13:51:50|177669.4|177579.4|177613.1|177523.1|177672.3|177582.3|177608.9|177518.9|15
1725630720000|2024-09-06 13:52:00|177611.1|177521.1|177602.7|177512.7|177611.1|177521.1|177602.7|177512.7|12
1725630730000|2024-09-06 13:52:10|177593.2|177503.2|177594|177504|177595.1|177505.1|177592.7|177502.7|8
1725630740000|2024-09-06 13:52:20|177602.8|177512.8|177579.4|177489.4|177605.2|177515.2|177567.4|177477.4|23
1725630750000|2024-09-06 13:52:30|177582|177492|177592.3|177502.3|177592.5|177502.5|177581.2|177491.2|15
1725630760000|2024-09-06 13:52:40|177593.6|177503.6|177586.9|177496.9|177595.2|177505.2|177583.6|177493.6|19
1725630770000|2024-09-06 13:52:50|177587.2|177497.2|177598.5|177508.5|177607.9|177517.9|177587.2|177497.2|20
1725630780000|2024-09-06 13:53:00|177595.1|177505.1|177596.3|177506.3|177603.4|177513.4|177586.3|177496.3|32
1725630790000|2024-09-06 13:53:10|177596.4|177506.4|177645.6|177555.6|177646.4|177556.4|177595.4|177505.4|25
1725630800000|2024-09-06 13:53:20|177647.3|177557.3|177661.9|177571.9|177662.6|177572.6|177646.5|177556.5|17
1725630810000|2024-09-06 13:53:30|177668.9|177578.9|177663.6|177573.6|177675|177585|177662.8|177572.8|17
1725630820000|2024-09-06 13:53:40|177663.1|177573.1|177655.5|177565.5|177663.1|177573.1|177633.6|177543.6|20
1725630830000|2024-09-06 13:53:50|177656.7|177566.7|177661.2|177571.2|177663|177573|177650.9|177560.9|28
1725630840000|2024-09-06 13:54:00|177656.7|177566.7|177593.8|177503.8|177656.7|177566.7|177590.1|177500.1|24
1725630850000|2024-09-06 13:54:10|177593|177503|177556.4|177466.4|177593.3|177503.3|177556.3|177466.3|19
1725630860000|2024-09-06 13:54:20|177557.8|177467.8|177541.7|177451.7|177558.1|177468.1|177528.7|177438.7|26
1725630870000|2024-09-06 13:54:30|177533.9|177443.9|177536.1|177446.1|177542.1|177452.1|177529.8|177439.8|26
1725630880000|2024-09-06 13:54:40|177534.9|177444.9|177515.5|177425.5|177534.9|177444.9|177514|177424|18
1725630890000|2024-09-06 13:54:50|177520.5|177430.5|177532.2|177442.2|177533.7|177443.7|177513.3|177423.3|22
1725630900000|2024-09-06 13:55:00|177526.8|177436.8|177546.4|177416.4|177546.4|177438.9|177521.8|177408.8|25
1725630910000|2024-09-06 13:55:10|177539.9|177409.9|177498.6|177408.6|177540.7|177430.7|177496.4|177406.4|24
1725630920000|2024-09-06 13:55:20|177499.3|177409.3|177513.1|177423.1|177515|177425|177497.9|177407.9|19
1725630930000|2024-09-06 13:55:30|177511.3|177421.3|177530.1|177440.1|177540|177450|177511.3|177421.3|18
1725630940000|2024-09-06 13:55:40|177529.4|177439.4|177542.9|177452.9|177542.9|177452.9|177521.4|177431.4|17
1725630950000|2024-09-06 13:55:50|177541|177451|177549.5|177459.5|177549.5|177459.5|177517.1|177427.1|25
1725630960000|2024-09-06 13:56:00|177549.8|177459.8|177520.4|177430.4|177551.9|177461.9|177520.2|177430.2|18
1725630970000|2024-09-06 13:56:10|177519.4|177429.4|177519.1|177429.1|177519.8|177429.8|177511.8|177421.8|19
1725630980000|2024-09-06 13:56:20|177519.4|177429.4|177518.4|177428.4|177522.4|177432.4|177516.1|177426.1|11
1725630990000|2024-09-06 13:56:30|177517.4|177427.4|177501.6|177411.6|177519.1|177429.1|177483.6|177393.6|25
1725631000000|2024-09-06 13:56:40|177501.7|177411.7|177504|177414|177507.2|177417.2|177501.4|177411.4|17
1725631010000|2024-09-06 13:56:50|177505.6|177415.6|177506.9|177416.9|177513.4|177423.4|177498.6|177408.6|16
1725631020000|2024-09-06 13:57:00|177505.5|177415.5|177498.5|177408.5|177505.5|177415.5|177498.5|177408.5|9
1725631030000|2024-09-06 13:57:10|177498.9|177408.9|177498.8|177408.8|177507.1|177417.1|177498.8|177408.8|4
1725631040000|2024-09-06 13:57:20|177498.3|177408.3|177498.9|177408.9|177502.9|177412.9|177498.3|177408.3|5
1725631050000|2024-09-06 13:57:30|177502.9|177412.9|177439.2|177349.2|177502.9|177412.9|177436.4|177346.4|8
1725631060000|2024-09-06 13:57:40|177441.4|177351.4|177434.2|177344.2|177441.4|177351.4|177427.1|177337.1|10
1725631070000|2024-09-06 13:57:50|177432.9|177342.9|177432.7|177342.7|177432.9|177342.9|177432.5|177342.5|4
1725631080000|2024-09-06 13:58:00|177434.2|177344.2|177428.8|177338.8|177434.2|177344.2|177428.3|177338.3|8
1725631090000|2024-09-06 13:58:10|177429.7|177339.7|177558|177468|177558.9|177468.9|177429.7|177339.7|17
1725631100000|2024-09-06 13:58:20|177559.5|177469.5|177568.7|177478.7|177571.2|177481.2|177559|177469|17
1725631110000|2024-09-06 13:58:30|177575.2|177485.2|177511.5|177421.5|177588|177498|177511.5|177421.5|12
1725631120000|2024-09-06 13:58:40|177509.9|177419.9|177503.2|177413.2|177512.2|177422.2|177500.1|177410.1|12
1725631130000|2024-09-06 13:58:50|177499.4|177409.4|177502.5|177412.5|177502.5|177412.5|177496.3|177406.3|7
1725631140000|2024-09-06 13:59:00|177498.7|177408.7|177497.9|177407.9|177502.5|177412.5|177494.1|177404.1|10
1725631150000|2024-09-06 13:59:10|177502.4|177412.4|177501.5|177411.5|177502.4|177412.4|177497.8|177407.8|4
1725631160000|2024-09-06 13:59:20|177503.6|177413.6|177503.6|177413.6|177505.3|177415.3|177476.9|177386.9|8
1725631170000|2024-09-06 13:59:30|177502|177412|177500.8|177410.8|177503.3|177413.3|177500.8|177410.8|3
1725631180000|2024-09-06 13:59:40|177500|177410|177493.4|177403.4|177501.8|177411.8|177490.5|177400.5|9
1725631190000|2024-09-06 13:59:50|177497.6|177407.6|177498.1|177408.1|177501|177411|177495.3|177405.3|4
1725631200000|2024-09-06 14:00:00|177499.6|177409.6|177497.2|177407.2|177502|177412|177488.2|177398.2|12
1725631210000|2024-09-06 14:00:10|177515.5|177425.5|177570.4|177480.4|177589.3|177480.4|177515.5|177425.5|33
1725631220000|2024-09-06 14:00:20|177569.6|177479.6|177558.7|177468.7|177569.9|177479.9|177554.5|177464.5|23
1725631230000|2024-09-06 14:00:30|177555.5|177465.5|177561.4|177471.4|177571|177481|177550.9|177460.9|31
1725631240000|2024-09-06 14:00:40|177562.1|177472.1|177579.9|177489.9|177595|177505|177562.1|177472.1|20
1725631250000|2024-09-06 14:00:50|177580|177490|177580.2|177490.2|177601.5|177493.3|177577.9|177448.8|16
1725631260000|2024-09-06 14:01:00|177576.2|177486.2|177582.6|177492.6|177586.1|177496.1|177576.1|177486.1|13
1725631270000|2024-09-06 14:01:10|177581.3|177491.3|177579.9|177489.9|177581.3|177491.3|177578.2|177488.2|5
1725631280000|2024-09-06 14:01:20|177580|177490|177583.5|177493.5|177583.5|177493.5|177579.7|177489.7|5
1725631290000|2024-09-06 14:01:30|177582.9|177492.9|177585.4|177495.4|177591.2|177501.2|177581.8|177491.8|10
1725631300000|2024-09-06 14:01:40|177591.3|177501.3|177594.8|177504.8|177600|177510|177574.7|177484.7|20
1725631310000|2024-09-06 14:01:50|177594|177504|177589.4|177499.4|177594|177504|177583.1|177493.1|18
1725631320000|2024-09-06 14:02:00|177599.1|177509.1|177601.7|177511.7|177603.7|177513.7|177596.1|177506.1|17
1725631330000|2024-09-06 14:02:10|177601.1|177511.1|177597.1|177507.1|177601.2|177511.2|177596.6|177506.6|12
1725631340000|2024-09-06 14:02:20|177597.9|177507.9|177592.5|177502.5|177602|177512|177592.5|177502.5|10
1725631350000|2024-09-06 14:02:30|177593.2|177503.2|177600.7|177510.7|177603.7|177513.7|177587.2|177497.2|15
1725631360000|2024-09-06 14:02:40|177602.5|177512.5|177606|177516|177606|177516|177602.5|177512.5|7
1725631370000|2024-09-06 14:02:50|177605.9|177515.9|177657.1|177567.1|177666.6|177576.6|177605.9|177515.9|28
1725631380000|2024-09-06 14:03:00|177656|177566|177647.4|177557.4|177656.7|177566.7|177631.1|177541.1|18
1725631390000|2024-09-06 14:03:10|177640.1|177550.1|177648.9|177558.9|177652|177562|177637.4|177547.4|21
1725631400000|2024-09-06 14:03:20|177647.4|177557.4|177636.3|177546.3|177657.1|177567.1|177623|177533|18
1725631410000|2024-09-06 14:03:30|177638.6|177548.6|177651.9|177561.9|177664.3|177574.3|177638.6|177548.6|28
1725631420000|2024-09-06 14:03:40|177655.5|177565.5|177637.8|177547.8|177655.6|177565.6|177634.4|177544.4|18
1725631430000|2024-09-06 14:03:50|177636.8|177546.8|177632.9|177542.9|177637.3|177547.3|177621.6|177531.6|15
1725631440000|2024-09-06 14:04:00|177634.3|177544.3|177651.7|177561.7|177651.7|177561.7|177634.3|177544.3|13
1725631450000|2024-09-06 14:04:10|177654.2|177564.2|177664.2|177574.2|177664.2|177574.2|177652.8|177562.8|15
1725631460000|2024-09-06 14:04:20|177703.6|177613.6|177755.8|177665.8|177759.5|177669.5|177700.6|177610.6|20
1725631470000|2024-09-06 14:04:30|177756.1|177666.1|177751.9|177661.9|177756.1|177666.1|177750.5|177660.5|9
1725631480000|2024-09-06 14:04:40|177752.2|177662.2|177761.3|177671.3|177775.1|177685.1|177739.1|177649.1|19
1725631490000|2024-09-06 14:04:50|177768.9|177678.9|177813.1|177723.1|177813.1|177723.1|177764.1|177674.1|6
1725631500000|2024-09-06 14:05:00|177808|177718|177785.5|177695.5|177809.9|177719.9|177746.4|177656.4|29
1725631510000|2024-09-06 14:05:10|177786.9|177696.9|177814.9|177724.9|177819.2|177729.2|177785.1|177695.1|21
1725631520000|2024-09-06 14:05:20|177818.6|177728.6|177857.2|177767.2|177861.6|177771.6|177818.6|177728.6|31
1725631530000|2024-09-06 14:05:30|177858.2|177768.2|177835.1|177745.1|177858.2|177768.2|177830.7|177740.7|23
1725631540000|2024-09-06 14:05:40|177832.8|177742.8|177858.2|177768.2|177869.9|177779.9|177832.8|177742.8|27
1725631550000|2024-09-06 14:05:50|177860.3|177770.3|177851.1|177761.1|177861.3|177771.3|177850.4|177760.4|19
1725631560000|2024-09-06 14:06:00|177854.1|177764.1|177905.2|177815.2|177906.7|177816.7|177852.6|177762.6|21
1725631570000|2024-09-06 14:06:10|177909.5|177819.5|177848.4|177758.4|177913.5|177823.5|177846.9|177756.9|28
1725631580000|2024-09-06 14:06:20|177844.5|177754.5|177872.7|177782.7|177872.8|177782.8|177841.5|177751.5|25
1725631590000|2024-09-06 14:06:30|177871.9|177781.9|177874|177784|177882.2|177792.2|177865.1|177775.1|19
1725631600000|2024-09-06 14:06:40|177878.7|177788.7|177897.3|177807.3|177897.3|177807.3|177868.6|177778.6|31
1725631610000|2024-09-06 14:06:50|177895.9|177805.9|177901|177811|177923.4|177833.4|177892.5|177802.5|30
1725631620000|2024-09-06 14:07:00|177902.5|177812.5|177883.2|177793.2|177902.9|177812.9|177877.5|177787.5|32
1725631630000|2024-09-06 14:07:10|177883.7|177793.7|177837.3|177747.3|177883.7|177793.7|177837.3|177747.3|26
1725631640000|2024-09-06 14:07:20|177839|177749|177842.3|177752.3|177844.1|177754.1|177817.3|177727.3|21
1725631650000|2024-09-06 14:07:30|177845.6|177755.6|177837.2|177747.2|177845.8|177755.8|177835.7|177745.7|21
1725631660000|2024-09-06 14:07:40|177836|177746|177849.7|177759.7|177858.3|177768.3|177836|177746|15
1725631670000|2024-09-06 14:07:50|177848.2|177758.2|177856.8|177766.8|177856.9|177766.9|177847.8|177757.8|16
1725631680000|2024-09-06 14:08:00|177854.5|177764.5|177828.3|177738.3|177854.5|177764.5|177823.7|177733.7|17
1725631690000|2024-09-06 14:08:10|177824.5|177734.5|177833.5|177743.5|177847.6|177757.6|177822.7|177732.7|22
1725631700000|2024-09-06 14:08:20|177830|177740|177846.4|177756.4|177846.4|177756.4|177825.2|177735.2|21
1725631710000|2024-09-06 14:08:30|177855.3|177765.3|177843.2|177753.2|177863.2|177773.2|177842.3|177752.3|22
1725631720000|2024-09-06 14:08:40|177844.2|177754.2|177852.6|177762.6|177856.8|177766.8|177843.9|177753.9|15
1725631730000|2024-09-06 14:08:50|177852.7|177762.7|177860.8|177770.8|177860.8|177770.8|177846.5|177756.5|17
1725631740000|2024-09-06 14:09:00|177863.3|177773.3|177884.9|177794.9|177901|177811|177862|177772|32
1725631750000|2024-09-06 14:09:10|177890.3|177800.3|177869|177779|177900.7|177810.7|177863.4|177773.4|30
1725631760000|2024-09-06 14:09:20|177868.2|177778.2|177893.6|177803.6|177899.5|177809.5|177868.2|177778.2|22
1725631770000|2024-09-06 14:09:30|177897.3|177807.3|177886.6|177796.6|177898.5|177808.5|177886.6|177796.6|19
1725631780000|2024-09-06 14:09:40|177891.8|177801.8|177849.9|177759.9|177891.8|177801.8|177848.1|177758.1|22
1725631790000|2024-09-06 14:09:50|177850.4|177760.4|177856.2|177766.2|177863.2|177773.2|177838.9|177748.9|24
1725631800000|2024-09-06 14:10:00|177856|177766|177860.8|177770.8|177869.3|177779.3|177846|177756|33
1725631810000|2024-09-06 14:10:10|177861.3|177771.3|177841.8|177751.8|177861.3|177771.3|177841.5|177751.5|27
1725631820000|2024-09-06 14:10:20|177842.8|177752.8|177805.7|177715.7|177842.8|177752.8|177797.4|177707.4|20
1725631830000|2024-09-06 14:10:30|177809|177719|177809.5|177719.5|177812.6|177722.6|177799.1|177709.1|23
1725631840000|2024-09-06 14:10:40|177807.9|177717.9|177807.3|177717.3|177815|177725|177807.3|177717.3|13
1725631850000|2024-09-06 14:10:50|177808.2|177718.2|177833|177743|177833.5|177743.5|177806.5|177716.5|17
1725631860000|2024-09-06 14:11:00|177835.3|177745.3|177846|177756|177849.5|177759.5|177834.4|177744.4|18
1725631870000|2024-09-06 14:11:10|177845.6|177755.6|177778|177688|177845.6|177755.6|177776.8|177686.8|15
1725631880000|2024-09-06 14:11:20|177779.4|177689.4|177786.6|177696.6|177788|177698|177778.7|177688.7|14
1725631890000|2024-09-06 14:11:30|177785.1|177695.1|177779.8|177689.8|177785.1|177695.1|177779.6|177689.6|12
1725631900000|2024-09-06 14:11:40|177781.7|177691.7|177754.8|177664.8|177781.7|177691.7|177728.2|177638.2|14
1725631910000|2024-09-06 14:11:50|177753.8|177663.8|177787.5|177697.5|177821.3|177731.3|177752.5|177662.5|24
1725631920000|2024-09-06 14:12:00|177785.9|177695.9|177782.9|177692.9|177789.2|177699.2|177774.1|177684.1|19
1725631930000|2024-09-06 14:12:10|177779.9|177689.9|177839|177749|177839|177749|177774.1|177684.1|23
1725631940000|2024-09-06 14:12:20|177841.2|177751.2|177840|177750|177842.8|177752.8|177833.1|177743.1|10
1725631950000|2024-09-06 14:12:30|177842.5|177752.5|177839.7|177749.7|177842.5|177752.5|177816.5|177726.5|18
1725631960000|2024-09-06 14:12:40|177841.6|177751.6|177839.6|177749.6|177852.7|177762.7|177834.9|177744.9|22
1725631970000|2024-09-06 14:12:50|177837|177747|177826.9|177736.9|177840.8|177750.8|177826.9|177736.9|19
1725631980000|2024-09-06 14:13:00|177830.6|177740.6|177826.4|177736.4|177834.6|177744.6|177816.2|177726.2|20
1725631990000|2024-09-06 14:13:10|177823.5|177733.5|177826.1|177736.1|177831.6|177741.6|177823.2|177733.2|14
1725632000000|2024-09-06 14:13:20|177827|177737|177828|177738|177836.2|177746.2|177812.6|177722.6|20
1725632010000|2024-09-06 14:13:30|177832.9|177742.9|177829|177739|177832.9|177742.9|177821.8|177731.8|6
1725632020000|2024-09-06 14:13:40|177826.6|177736.6|177875.8|177785.8|177881|177791|177826.6|177736.6|17
1725632030000|2024-09-06 14:13:50|177873.7|177783.7|177819.7|177729.7|177873.7|177783.7|177818.8|177728.8|20
1725632040000|2024-09-06 14:14:00|177821.1|177731.1|177853.8|177763.8|177863|177773|177819.8|177729.8|22
1725632050000|2024-09-06 14:14:10|177852.1|177762.1|177848.6|177758.6|177852.1|177762.1|177841.1|177751.1|14
1725632060000|2024-09-06 14:14:20|177852.1|177762.1|177848.7|177758.7|177859.6|177769.6|177846.6|177756.6|24
1725632070000|2024-09-06 14:14:30|177846|177756|177877.1|177787.1|177878.9|177788.9|177839.8|177749.8|27
1725632080000|2024-09-06 14:14:40|177875.7|177785.7|177876.6|177786.6|177881.3|177791.3|177874.3|177784.3|20
1725632090000|2024-09-06 14:14:50|177878.3|177788.3|177854.5|177764.5|177878.3|177788.3|177851.2|177761.2|23
1725632100000|2024-09-06 14:15:00|177853.2|177763.2|177850.7|177760.7|177865.2|177775.2|177848.4|177758.4|19
1725632110000|2024-09-06 14:15:10|177851.2|177761.2|177875|177785|177878.3|177788.3|177851.2|177761.2|24
1725632120000|2024-09-06 14:15:20|177876|177786|177881.4|177791.4|177887|177797|177869.1|177779.1|18
1725632130000|2024-09-06 14:15:30|177880.6|177790.6|177875.3|177785.3|177880.6|177790.6|177862.7|177772.7|23
1725632140000|2024-09-06 14:15:40|177881.1|177791.1|177873.2|177783.2|177881.1|177791.1|177861.4|177771.4|21
1725632150000|2024-09-06 14:15:50|177872.5|177782.5|177862.8|177772.8|177885.7|177791.1|177862.8|177754.5|16
1725632160000|2024-09-06 14:16:00|177866.9|177776.9|177902.9|177812.9|177909.4|177819.4|177851.7|177761.7|26
1725632170000|2024-09-06 14:16:10|177901.3|177811.3|177835.9|177745.9|177901.3|177811.3|177826|177736|23
1725632180000|2024-09-06 14:16:20|177835.2|177745.2|177841.3|177751.3|177843.2|177753.2|177835|177745|19
1725632190000|2024-09-06 14:16:30|177843.1|177753.1|177846.4|177756.4|177862|177772|177841.1|177751.1|26
1725632200000|2024-09-06 14:16:40|177843.5|177753.5|177799.5|177709.5|177843.5|177753.5|177795.5|177705.5|31
1725632210000|2024-09-06 14:16:50|177798|177708|177813.4|177723.4|177817.3|177727.3|177798|177708|13
1725632220000|2024-09-06 14:17:00|177810.7|177720.7|177855.3|177765.3|177855.3|177765.3|177810.2|177720.2|26
1725632230000|2024-09-06 14:17:10|177856.1|177766.1|177843.8|177753.8|177856.1|177766.1|177838.3|177748.3|23
1725632240000|2024-09-06 14:17:20|177844|177754|177842.3|177752.3|177846.9|177756.9|177837|177747|17
1725632250000|2024-09-06 14:17:30|177838.9|177748.9|177835.9|177745.9|177847.9|177757.9|177833.2|177743.2|26
1725632260000|2024-09-06 14:17:40|177832.2|177742.2|177838.8|177748.8|177845.7|177755.7|177826.1|177736.1|23
1725632270000|2024-09-06 14:17:50|177840|177750|177836|177746|177840|177750|177819.7|177729.7|20
1725632280000|2024-09-06 14:18:00|177831.6|177741.6|177814.5|177724.5|177831.6|177741.6|177809.7|177719.7|18
1725632290000|2024-09-06 14:18:10|177816.2|177726.2|177823|177733|177827.3|177737.3|177810.7|177720.7|22
1725632300000|2024-09-06 14:18:20|177821.8|177731.8|177830.4|177740.4|177834.7|177744.7|177810.5|177720.5|25
1725632310000|2024-09-06 14:18:30|177828.2|177738.2|177852.4|177762.4|177859.1|177769.1|177824.9|177734.9|29
1725632320000|2024-09-06 14:18:40|177855.1|177765.1|177860.7|177770.7|177863.1|177773.1|177855.1|177765.1|11
1725632330000|2024-09-06 14:18:50|177860.6|177770.6|177864.2|177774.2|177864.2|177774.2|177860.5|177770.5|14
1725632340000|2024-09-06 14:19:00|177863.8|177773.8|177850.1|177760.1|177864.2|177774.2|177848|177758|11
1725632350000|2024-09-06 14:19:10|177848.6|177758.6|177835.6|177745.6|177848.6|177758.6|177832.6|177742.6|17
1725632360000|2024-09-06 14:19:20|177835|177745|177837|177747|177837.5|177747.5|177831.2|177741.2|10
1725632370000|2024-09-06 14:19:30|177837.7|177747.7|177843.6|177753.6|177847.4|177757.4|177836|177746|16
1725632380000|2024-09-06 14:19:40|177844|177754|177845.8|177755.8|177846|177756|177832.1|177742.1|23
1725632390000|2024-09-06 14:19:50|177843.3|177753.3|177831.9|177741.9|177846.4|177756.4|177831.9|177741.9|12
1725632400000|2024-09-06 14:20:00|177830.7|177740.7|177821.6|177731.6|177832.6|177742.6|177773.3|177683.3|17
1725632410000|2024-09-06 14:20:10|177821.3|177731.3|177817.9|177727.9|177821.3|177731.3|177795.5|177705.5|28
1725632420000|2024-09-06 14:20:20|177819.3|177729.3|177800.4|177710.4|177823.1|177733.1|177800.4|177710.4|13
1725632430000|2024-09-06 14:20:30|177803.2|177713.2|177807.5|177717.5|177812|177722|177797.8|177707.8|19
1725632440000|2024-09-06 14:20:40|177809.2|177719.2|177814.8|177724.8|177814.8|177724.8|177802.8|177712.8|14
1725632450000|2024-09-06 14:20:50|177813.3|177723.3|177850.8|177760.8|177854.5|177764.5|177810|177720|25
1725632460000|2024-09-06 14:21:00|177851.7|177761.7|177919.4|177829.4|177928.8|177829.4|177851|177761|28
1725632470000|2024-09-06 14:21:10|177916.1|177826.1|177920.8|177830.8|177922.1|177832.1|177905.3|177815.3|24
1725632480000|2024-09-06 14:21:20|177920.5|177830.5|177910.1|177820.1|177920.5|177830.5|177910.1|177820.1|21
1725632490000|2024-09-06 14:21:30|177901.5|177811.5|177913|177823|177918|177828|177901.5|177811.5|25
1725632500000|2024-09-06 14:21:40|177912|177822|177910|177820|177912.6|177822.6|177897|177807|25
1725632510000|2024-09-06 14:21:50|177917.8|177827.8|177914.3|177824.3|177917.8|177827.8|177905.8|177815.8|17
1725632520000|2024-09-06 14:22:00|177914.5|177824.5|177896.4|177806.4|177917.9|177827.9|177893.2|177803.2|25
1725632530000|2024-09-06 14:22:10|177893.1|177803.1|177891.4|177801.4|177902.3|177812.3|177886.8|177796.8|19
1725632540000|2024-09-06 14:22:20|177891.5|177801.5|177838|177748|177891.5|177801.5|177835.4|177745.4|23
1725632550000|2024-09-06 14:22:30|177838.1|177748.1|177845.4|177755.4|177865.7|177775.7|177837.2|177747.2|29
1725632560000|2024-09-06 14:22:40|177848.3|177758.3|177824.5|177734.5|177848.3|177758.3|177805.6|177715.6|23
1725632570000|2024-09-06 14:22:50|177824.8|177734.8|177829.7|177739.7|177830.3|177740.3|177820.6|177730.6|14
1725632580000|2024-09-06 14:23:00|177829|177739|177829.2|177739.2|177830.5|177740.5|177817.2|177727.2|25
1725632590000|2024-09-06 14:23:10|177826.7|177736.7|177863.4|177773.4|177863.4|177773.4|177818|177728|24
1725632600000|2024-09-06 14:23:20|177842.2|177752.2|177863.9|177773.9|177866.7|177776.7|177841.4|177751.4|21
1725632610000|2024-09-06 14:23:30|177859.6|177769.6|177873.7|177783.7|177876.2|177786.2|177859.6|177769.6|14
1725632620000|2024-09-06 14:23:40|177872.2|177782.2|177925.9|177835.9|177925.9|177835.9|177868.8|177778.8|10
1725632630000|2024-09-06 14:23:50|177886|177796|177922.8|177832.8|177929|177839|177886|177796|28
1725632640000|2024-09-06 14:24:00|177926.7|177836.7|177922.5|177832.5|177928.8|177838.8|177918.3|177828.3|16
1725632650000|2024-09-06 14:24:10|177920.8|177830.8|177932.3|177842.3|177938.4|177848.4|177920.8|177830.8|15
1725632660000|2024-09-06 14:24:20|177931.7|177841.7|177938.6|177848.6|177940.8|177850.8|177922.6|177832.6|11
1725632670000|2024-09-06 14:24:30|177934.9|177844.9|177937|177847|177941.3|177851.3|177932.7|177842.7|9
1725632680000|2024-09-06 14:24:40|177940.9|177850.9|177940.7|177850.7|177942.1|177852.1|177936.7|177846.7|8
1725632690000|2024-09-06 14:24:50|177943.3|177853.3|177972.6|177882.6|177975.3|177885.3|177943.3|177853.3|9
1725632700000|2024-09-06 14:25:00|177971.5|177881.5|177971|177881|177979.6|177889.6|177971|177881|13
1725632710000|2024-09-06 14:25:10|177972|177882|177955.3|177865.3|177973.7|177883.7|177955.3|177865.3|23
1725632720000|2024-09-06 14:25:20|177953.6|177863.6|177936.6|177846.6|177956.6|177866.6|177932.1|177842.1|20
1725632730000|2024-09-06 14:25:30|177935.3|177845.3|177947.4|177857.4|177947.4|177857.4|177935.3|177845.3|14
1725632740000|2024-09-06 14:25:40|177945.1|177855.1|177945.8|177855.8|177947.1|177857.1|177943.9|177853.9|8
1725632750000|2024-09-06 14:25:50|177947.8|177857.8|177973.7|177883.7|177975.1|177885.1|177947.8|177857.8|18
1725632760000|2024-09-06 14:26:00|177972.7|177882.7|177989.6|177899.6|177999.1|177909.1|177972.7|177882.7|19
1725632770000|2024-09-06 14:26:10|177987.1|177897.1|178049|177959|178061.4|177971.4|177987.1|177897.1|27
1725632780000|2024-09-06 14:26:20|178050.8|177960.8|178119.5|178029.5|178121.6|178031.6|178050.8|177960.8|33
1725632790000|2024-09-06 14:26:30|178118.8|178028.8|178093.4|178003.4|178136.5|178046.5|178087.7|177997.7|32
1725632800000|2024-09-06 14:26:40|178092.6|178002.6|178099.6|178009.6|178104.8|178014.8|178091.6|178001.6|16
1725632810000|2024-09-06 14:26:50|178102.7|178012.7|178127.7|178037.7|178132.8|178042.8|178097.1|178007.1|27
1725632820000|2024-09-06 14:27:00|178133.2|178043.2|178135.3|178045.3|178135.3|178045.3|178122.1|178032.1|28
1725632830000|2024-09-06 14:27:10|178142.8|178052.8|178160.8|178070.8|178162.9|178072.9|178142.8|178052.8|13
1725632840000|2024-09-06 14:27:20|178162|178072|178152.1|178062.1|178166.6|178076.6|178149.3|178059.3|18
1725632850000|2024-09-06 14:27:30|178149.8|178059.8|178109.3|178019.3|178153.5|178063.5|178108.9|178018.9|21
1725632860000|2024-09-06 14:27:40|178111.2|178021.2|178127.4|178037.4|178133.4|178043.4|178088.6|177998.6|26
1725632870000|2024-09-06 14:27:50|178130.5|178040.5|178118.3|178028.3|178136.4|178046.4|178110.2|178020.2|26
1725632880000|2024-09-06 14:28:00|178117.7|178027.7|178157.4|178067.4|178164|178074|178116.2|178026.2|25
1725632890000|2024-09-06 14:28:10|178162.7|178072.7|178161.6|178071.6|178187.2|178097.2|178161.6|178071.6|16
1725632900000|2024-09-06 14:28:20|178156.7|178066.7|178157.4|178067.4|178157.4|178067.4|178148.4|178058.4|19
1725632910000|2024-09-06 14:28:30|178155.1|178065.1|178152.6|178062.6|178157|178067|178145.5|178055.5|23
1725632920000|2024-09-06 14:28:40|178151.4|178061.4|178154.5|178064.5|178159.8|178069.8|178149.5|178059.5|23
1725632930000|2024-09-06 14:28:50|178156.6|178066.6|178142.1|178052.1|178156.6|178066.6|178137.9|178047.9|25
1725632940000|2024-09-06 14:29:00|178140.4|178050.4|178150.4|178060.4|178154.8|178064.8|178136.3|178046.3|23
1725632950000|2024-09-06 14:29:10|178153.2|178063.2|178151.4|178061.4|178156.8|178066.8|178143.2|178053.2|24
1725632960000|2024-09-06 14:29:20|178147.3|178057.3|178141.5|178051.5|178151.2|178061.2|178141.5|178051.5|22
1725632970000|2024-09-06 14:29:30|178143.9|178053.9|178150.7|178060.7|178153.3|178063.3|178133.4|178043.4|20
1725632980000|2024-09-06 14:29:40|178149.6|178059.6|178169.5|178079.5|178181.3|178091.3|178147.2|178057.2|17
1725632990000|2024-09-06 14:29:50|178167.8|178077.8|178217.2|178127.2|178218.5|178128.5|178167.8|178077.8|31
1725633000000|2024-09-06 14:30:00|178218.2|178128.2|178236.3|178146.3|178237.1|178147.1|178218.2|178128.2|23
1725633010000|2024-09-06 14:30:10|178234.8|178144.8|178252.5|178162.5|178257.8|178167.8|178231.2|178141.2|18
1725633020000|2024-09-06 14:30:20|178250.3|178160.3|178269.5|178179.5|178275.2|178185.2|178249.8|178159.8|22
1725633030000|2024-09-06 14:30:30|178266.4|178176.4|178273.3|178183.3|178276.1|178186.1|178257.8|178167.8|25
1725633040000|2024-09-06 14:30:40|178270|178180|178285.7|178195.7|178285.7|178195.7|178266.4|178176.4|19
1725633050000|2024-09-06 14:30:50|178286.2|178196.2|178277.2|178187.2|178286.9|178196.9|178276.5|178186.5|16
1725633060000|2024-09-06 14:31:00|178273.7|178183.7|178283|178193|178283.1|178193.1|178273.7|178183.7|16
1725633070000|2024-09-06 14:31:10|178277.5|178187.5|178250|178160|178284.2|178194.2|178250|178160|25
1725633080000|2024-09-06 14:31:20|178254.2|178164.2|178248.2|178158.2|178265.4|178175.4|178243.7|178153.7|20
1725633090000|2024-09-06 14:31:30|178248|178158|178194.3|178104.3|178253.3|178163.3|178193|178103|19
1725633100000|2024-09-06 14:31:40|178208.8|178118.8|178214.1|178124.1|178227.1|178125.7|178206.1|178097.1|16
1725633110000|2024-09-06 14:31:50|178211.3|178121.3|178205.1|178115.1|178212.3|178122.3|178205.1|178115.1|7
1725633120000|2024-09-06 14:32:00|178204.4|178114.4|178212.1|178082.1|178233.3|178143.3|178204.4|178082.1|26
1725633130000|2024-09-06 14:32:10|178213.2|178083.2|178212.7|178082.7|178223.3|178093.3|178211.7|178081.7|19
1725633140000|2024-09-06 14:32:20|178189.7|178099.7|178219|178089|178221|178101.8|178184.6|178085.8|16
1725633150000|2024-09-06 14:32:30|178213.9|178083.9|178187.2|178097.2|178213.9|178097.6|178185.2|178073.2|17
1725633160000|2024-09-06 14:32:40|178188|178098|178194.5|178104.5|178201.3|178111.3|178188|178098|11
1725633170000|2024-09-06 14:32:50|178187|178097|178221.1|178131.1|178221.1|178131.1|178181.1|178091.1|15
1725633180000|2024-09-06 14:33:00|178215.4|178125.4|178226.3|178096.3|178232.1|178125.4|178215.4|178091.2|17
1725633190000|2024-09-06 14:33:10|178229.1|178099.1|178236.9|178106.9|178236.9|178106.9|178224.6|178094.6|18
1725633200000|2024-09-06 14:33:20|178239.9|178109.9|178250|178120|178250|178120|178239.9|178109.9|8
1725633210000|2024-09-06 14:33:30|178252|178122|178256.7|178126.7|178260|178130|178248.3|178118.3|19
1725633220000|2024-09-06 14:33:40|178252|178122|178260.2|178130.2|178261.8|178131.8|178252|178122|14
1725633230000|2024-09-06 14:33:50|178259|178129|178246.2|178116.2|178259|178129|178246.1|178116.1|13
1725633240000|2024-09-06 14:34:00|178246.9|178116.9|178238|178108|178249.3|178119.3|178231.9|178101.9|19
1725633250000|2024-09-06 14:34:10|178237.2|178107.2|178241.6|178111.6|178241.6|178111.6|178237.2|178107.2|8
1725633260000|2024-09-06 14:34:20|178248.8|178118.8|178255.6|178125.6|178258.3|178128.3|178248.8|178118.8|12
1725633270000|2024-09-06 14:34:30|178256.2|178126.2|178273|178143|178273.4|178143.4|178255.6|178125.6|11
1725633280000|2024-09-06 14:34:40|178272.8|178142.8|178274.6|178144.6|178275.4|178145.4|178270.8|178140.8|15
1725633290000|2024-09-06 14:34:50|178274.4|178144.4|178291.6|178161.6|178294|178164|178274.4|178144.4|15
1725633300000|2024-09-06 14:35:00|178290|178160|178296.9|178166.9|178296.9|178166.9|178285.6|178155.6|19
1725633310000|2024-09-06 14:35:10|178290.5|178160.5|178271.1|178181.1|178296.4|178189.7|178271.1|178158.1|11
1725633320000|2024-09-06 14:35:20|178259.2|178169.2|178351|178261|178352.2|178262.2|178257.9|178167.9|22
1725633330000|2024-09-06 14:35:30|178351.4|178261.4|178352.6|178262.6|178354.5|178264.5|178343.4|178253.4|24
1725633340000|2024-09-06 14:35:40|178350.7|178260.7|178412.9|178282.9|178421.8|178291.8|178343.2|178253.2|23
1725633350000|2024-09-06 14:35:50|178412.7|178282.7|178390.3|178300.3|178414.2|178324.2|178390.3|178261.4|29
1725633360000|2024-09-06 14:36:00|178390.9|178300.9|178300.2|178210.2|178390.9|178300.9|178296.8|178206.8|32
1725633370000|2024-09-06 14:36:10|178299.2|178209.2|178219.8|178129.8|178305.9|178215.9|178218.6|178128.6|32
1725633380000|2024-09-06 14:36:20|178221.7|178131.7|178155|178065|178221.7|178131.7|178155|178065|34
1725633390000|2024-09-06 14:36:30|178159.7|178069.7|178226.1|178136.1|178233.2|178143.2|178155.8|178065.8|22
1725633400000|2024-09-06 14:36:40|178225.7|178135.7|178145.3|178055.3|178225.7|178135.7|178145.3|178055.3|24
1725633410000|2024-09-06 14:36:50|178143.6|178053.6|178140|178050|178158.8|178068.8|178133.6|178043.6|29
1725633420000|2024-09-06 14:37:00|178139.3|178049.3|178072.6|177982.6|178164.3|178049.3|178063.4|177973.4|24
1725633430000|2024-09-06 14:37:10|178073.6|177983.6|178060.2|177970.2|178073.6|177983.6|178055.5|177965.5|20
1725633440000|2024-09-06 14:37:20|178057.1|177967.1|177964.8|177874.8|178062.6|177972.6|177964.8|177864.3|30
1725633450000|2024-09-06 14:37:30|177964.9|177874.9|177981.2|177891.2|177987.9|177897.9|177964.9|177874.9|20
1725633460000|2024-09-06 14:37:40|177985.4|177895.4|177966.3|177876.3|177985.4|177895.4|177962.4|177872.4|21
1725633470000|2024-09-06 14:37:50|177966|177876|177919.1|177829.1|177970.6|177880.6|177918.6|177796.8|21
1725633480000|2024-09-06 14:38:00|177916.7|177826.7|177910.2|177780.2|177938.7|177848.7|177904.7|177774.7|32
1725633490000|2024-09-06 14:38:10|177909|177779|177913.8|177783.8|177925.4|177825|177881.9|177779|36
1725633500000|2024-09-06 14:38:20|177912.1|177782.1|177906.2|177776.2|177915.4|177796.6|177877.4|177765.8|38
1725633510000|2024-09-06 14:38:30|177906.8|177776.8|177891|177761|177908.6|177778.6|177888.1|177758.1|30
1725633520000|2024-09-06 14:38:40|177891.2|177761.2|177904.1|177774.1|177906.3|177776.3|177889.8|177759.8|30
1725633530000|2024-09-06 14:38:50|177904.6|177774.6|177875.3|177785.3|177911.2|177807.2|177874.3|177773.2|31
1725633540000|2024-09-06 14:39:00|177874.3|177784.3|177890.9|177800.9|177896.3|177806.3|177874.3|177784.3|22
1725633550000|2024-09-06 14:39:10|177888.4|177798.4|177923.4|177793.4|177923.4|177811.8|177888.4|177793.4|20
1725633560000|2024-09-06 14:39:20|177917.7|177787.7|177915.4|177785.4|177924.9|177794.9|177910.9|177780.9|30
1725633570000|2024-09-06 14:39:30|177915.1|177785.1|177890.7|177760.7|177915.1|177785.1|177887.8|177757.8|32
1725633580000|2024-09-06 14:39:40|177892.5|177762.5|177895.9|177765.9|177903.4|177792.5|177867.7|177757.6|33
1725633590000|2024-09-06 14:39:50|177895.2|177765.2|177889.4|177759.4|177900.7|177770.7|177874.5|177744.5|32
1725633600000|2024-09-06 14:40:00|177891.8|177761.8|177902|177772|177914.7|177784.7|177885.4|177755.4|36
1725633610000|2024-09-06 14:40:10|177903.2|177773.2|177879.4|177749.4|177908.7|177778.7|177859.2|177729.2|34
1725633620000|2024-09-06 14:40:20|177874.2|177744.2|177843.7|177753.7|177879.6|177753.7|177843.7|177738.9|22
1725633630000|2024-09-06 14:40:30|177869.3|177779.3|177897.9|177767.9|177903.6|177783.7|177867|177756.5|33
1725633640000|2024-09-06 14:40:40|177899|177769|177868|177738|177901.2|177771.2|177862.7|177732.7|32
1725633650000|2024-09-06 14:40:50|177868.3|177738.3|177880.8|177750.8|177883.8|177753.8|177856.7|177726.7|37
1725633660000|2024-09-06 14:41:00|177881.4|177751.4|177886|177756|177888.6|177758.6|177865.1|177735.1|27
1725633670000|2024-09-06 14:41:10|177884.4|177754.4|177839.5|177709.5|177889.7|177759.7|177832.9|177702.9|35
1725633680000|2024-09-06 14:41:20|177839.4|177709.4|177810.6|177680.6|177839.5|177709.5|177802.2|177672.2|33
1725633690000|2024-09-06 14:41:30|177810.3|177680.3|177836.3|177706.3|177838.8|177708.8|177805.9|177675.9|33
1725633700000|2024-09-06 14:41:40|177837.9|177707.9|177823|177693|177842.8|177712.8|177820.1|177690.1|22
1725633710000|2024-09-06 14:41:50|177824.7|177694.7|177824.1|177694.1|177834.1|177704.1|177811.5|177681.5|30
1725633720000|2024-09-06 14:42:00|177824.2|177694.2|177844.7|177714.7|177844.7|177714.7|177822.9|177692.9|28
1725633730000|2024-09-06 14:42:10|177843.7|177713.7|177845.1|177715.1|177845.1|177715.1|177835.8|177705.8|22
1725633740000|2024-09-06 14:42:20|177846|177716|177843.9|177713.9|177848.4|177718.4|177840.8|177710.8|21
1725633750000|2024-09-06 14:42:30|177845.5|177715.5|177835.7|177705.7|177848.3|177718.3|177834.3|177704.3|25
1725633760000|2024-09-06 14:42:40|177835.8|177705.8|177837.3|177707.3|177853.9|177723.9|177833|177703|24
1725633770000|2024-09-06 14:42:50|177837.1|177707.1|177849.6|177719.6|177850.5|177720.5|177834.7|177704.7|23
1725633780000|2024-09-06 14:43:00|177850.8|177720.8|177859.9|177729.9|177859.9|177729.9|177835.5|177705.5|31
1725633790000|2024-09-06 14:43:10|177860.9|177730.9|177872|177742|177880.7|177750.7|177860.9|177730.9|27
1725633800000|2024-09-06 14:43:20|177876|177746|177855.8|177725.8|177878.6|177748.6|177853|177723|29
1725633810000|2024-09-06 14:43:30|177855.4|177725.4|177917.5|177787.5|177921.5|177791.5|177853.1|177723.1|25
1725633820000|2024-09-06 14:43:40|177921.5|177831.5|177906.3|177816.3|177926.9|177836.9|177901.3|177811.3|20
1725633830000|2024-09-06 14:43:50|177901.5|177811.5|177914.7|177824.7|177914.7|177824.7|177899.6|177809.6|22
1725633840000|2024-09-06 14:44:00|177913.8|177823.8|177911.5|177821.5|177917.4|177827.4|177898.9|177808.9|21
1725633850000|2024-09-06 14:44:10|177912.5|177822.5|177931|177801|177933.3|177822.5|177912.5|177800.1|11
1725633860000|2024-09-06 14:44:20|177928.4|177798.4|177930.9|177800.9|177930.9|177800.9|177923.7|177793.7|14
1725633870000|2024-09-06 14:44:30|177937.9|177807.9|177931.8|177801.8|177938|177808|177931.8|177801.8|10
1725633880000|2024-09-06 14:44:40|177932.2|177802.2|177924.3|177834.3|177933|177842.2|177919.8|177799.4|19
1725633890000|2024-09-06 14:44:50|177923.3|177833.3|177922.8|177832.8|177947.3|177833.3|177914.6|177811.2|14
1725633900000|2024-09-06 14:45:00|177921.5|177831.5|177875.9|177785.9|177921.5|177831.5|177873.1|177783.1|29
1725633910000|2024-09-06 14:45:10|177877.4|177787.4|177871.5|177781.5|177891.4|177801.4|177871.5|177781.5|28
1725633920000|2024-09-06 14:45:20|177868.3|177778.3|177867|177777|177871.4|177781.4|177861.5|177771.5|20
1725633930000|2024-09-06 14:45:30|177865.3|177775.3|177870.4|177780.4|177871|177781|177861.8|177771.8|23
1725633940000|2024-09-06 14:45:40|177870.5|177780.5|177871.4|177781.4|177874.5|177784.5|177863|177773|21
1725633950000|2024-09-06 14:45:50|177872.3|177782.3|177909.7|177819.7|177909.7|177819.7|177871.3|177781.3|19
1725633960000|2024-09-06 14:46:00|177909.5|177819.5|177970.7|177880.7|177979.4|177884.6|177887.9|177797.9|28
1725633970000|2024-09-06 14:46:10|177970.5|177880.5|177970.5|177880.5|177970.6|177880.6|177968.4|177878.4|14
1725633980000|2024-09-06 14:46:20|177970|177880|177985.6|177895.6|177989|177899|177969|177879|22
1725633990000|2024-09-06 14:46:30|177983.7|177893.7|177958.2|177868.2|177985.6|177895.6|177955.4|177865.4|15
1725634000000|2024-09-06 14:46:40|177958.6|177868.6|177951.7|177861.7|177959.3|177869.3|177946.2|177856.2|22
1725634010000|2024-09-06 14:46:50|177952.4|177862.4|177951.3|177861.3|177954.2|177864.2|177946|177856|18
1725634020000|2024-09-06 14:47:00|177952.1|177862.1|177984.6|177894.6|177992.2|177902.2|177948.9|177858.9|14
1725634030000|2024-09-06 14:47:10|177985.4|177895.4|177982.6|177892.6|177991.4|177901.4|177982.6|177892.6|22
1725634040000|2024-09-06 14:47:20|177982.9|177892.9|178011.6|177921.6|178052.8|177962.8|177982.9|177892.9|19
1725634050000|2024-09-06 14:47:30|178010.6|177920.6|178014.5|177924.5|178014.5|177924.5|177996.3|177906.3|22
1725634060000|2024-09-06 14:47:40|178018.1|177928.1|177997.3|177907.3|178018.1|177928.1|177996.6|177906.6|16
1725634070000|2024-09-06 14:47:50|177995.6|177905.6|178012.8|177922.8|178018.8|177928.8|177993.1|177903.1|19
1725634080000|2024-09-06 14:48:00|178013.6|177923.6|178009.4|177919.4|178017.2|177927.2|178009.4|177919.4|15
1725634090000|2024-09-06 14:48:10|178012|177922|177954.9|177864.9|178012|177922|177954.9|177864.9|12
1725634100000|2024-09-06 14:48:20|177953.3|177863.3|177973.1|177883.1|177976.5|177886.5|177953.3|177863.3|18
1725634110000|2024-09-06 14:48:30|177973|177883|177967.8|177877.8|177982.1|177892.1|177954.5|177864.5|19
1725634120000|2024-09-06 14:48:40|177967.7|177877.7|177972.2|177882.2|177976.1|177886.1|177947.8|177857.8|20
1725634130000|2024-09-06 14:48:50|177973.4|177883.4|177980.8|177890.8|177980.8|177890.8|177971.1|177881.1|19
1725634140000|2024-09-06 14:49:00|177975.3|177885.3|177991|177901|177998.5|177908.5|177975.3|177885.3|17
1725634150000|2024-09-06 14:49:10|177990.2|177900.2|177975.1|177885.1|177990.2|177900.2|177972.5|177882.5|19
1725634160000|2024-09-06 14:49:20|177974.2|177884.2|177993.7|177903.7|177995.3|177905.3|177974.2|177884.2|19
1725634170000|2024-09-06 14:49:30|177993|177903|177936.3|177846.3|177993|177903|177934.3|177844.3|15
1725634180000|2024-09-06 14:49:40|177936.7|177846.7|177942.8|177852.8|177965.9|177875.9|177936.7|177846.7|20
1725634190000|2024-09-06 14:49:50|177940.2|177850.2|177903.9|177813.9|177940.2|177850.2|177901.5|177811.5|21
1725634200000|2024-09-06 14:50:00|177905|177815|177938.9|177848.9|177941.3|177851.3|177901.2|177811.2|28
1725634210000|2024-09-06 14:50:10|177938|177848|177946.1|177856.1|177948.9|177858.9|177933.4|177843.4|17
1725634220000|2024-09-06 14:50:20|177946|177856|177967.3|177877.3|177974.2|177884.2|177926.7|177836.7|24
1725634230000|2024-09-06 14:50:30|178012.4|177922.4|178001.2|177911.2|178012.4|177922.4|177985.7|177895.7|27
1725634240000|2024-09-06 14:50:40|178002.4|177912.4|178004.6|177914.6|178005.3|177915.3|177999.7|177909.7|16
1725634250000|2024-09-06 14:50:50|178011.1|177921.1|178033.7|177943.7|178039.7|177949.7|178008.1|177918.1|21
1725634260000|2024-09-06 14:51:00|178054.2|177964.2|178037.3|177947.3|178054.2|177964.2|178026.2|177936.2|17
1725634270000|2024-09-06 14:51:10|178034.6|177944.6|178028.6|177938.6|178040.4|177950.4|178028.6|177938.6|15
1725634280000|2024-09-06 14:51:20|178028.9|177938.9|178071.5|177981.5|178072.4|177982.4|178028.9|177938.9|19
1725634290000|2024-09-06 14:51:30|178070.6|177980.6|178054.3|177964.3|178070.6|177980.6|178054.3|177964.3|10
1725634300000|2024-09-06 14:51:40|178056.4|177966.4|178054.1|177964.1|178059.3|177969.3|178050.3|177960.3|19
1725634310000|2024-09-06 14:51:50|178054.2|177964.2|178042.1|177952.1|178054.2|177964.2|178037.6|177947.6|17
1725634320000|2024-09-06 14:52:00|178040.8|177950.8|178016.2|177926.2|178046.4|177956.4|178016.2|177926.2|22
1725634330000|2024-09-06 14:52:10|178013.3|177923.3|178022|177932|178022|177932|178010.9|177920.9|16
1725634340000|2024-09-06 14:52:20|178023.2|177933.2|178009.1|177919.1|178028.7|177938.7|178007.7|177917.7|14
1725634350000|2024-09-06 14:52:30|178011.5|177921.5|178000|177910|178011.5|177921.5|177995.3|177905.3|19
1725634360000|2024-09-06 14:52:40|177999.8|177909.8|178008.9|177918.9|178010.9|177920.9|177996.5|177906.5|17
1725634370000|2024-09-06 14:52:50|178006.4|177916.4|178018.5|177928.5|178022.4|177932.4|178005.2|177915.2|20
1725634380000|2024-09-06 14:53:00|178020.4|177930.4|178005|177915|178026|177936|178002.8|177912.8|18
1725634390000|2024-09-06 14:53:10|178007.8|177917.8|178019.7|177929.7|178019.7|177929.7|178005.1|177915.1|8
1725634400000|2024-09-06 14:53:20|178021.6|177931.6|178045.6|177955.6|178050.4|177960.4|178020.7|177930.7|15
1725634410000|2024-09-06 14:53:30|178046.7|177956.7|178050.8|177960.8|178054.4|177964.4|178045.5|177955.5|19
1725634420000|2024-09-06 14:53:40|178050.5|177960.5|178058.7|177968.7|178058.7|177968.7|178032.6|177942.6|24
1725634430000|2024-09-06 14:53:50|178056.4|177966.4|178071.2|177981.2|178075.9|177985.9|178056.2|177966.2|13
1725634440000|2024-09-06 14:54:00|178072.2|177982.2|178073.8|177983.8|178075.5|177985.5|178071|177981|12
1725634450000|2024-09-06 14:54:10|178075.4|177985.4|178147.5|178057.5|178147.5|178057.5|178073.1|177983.1|19
1725634460000|2024-09-06 14:54:20|178148.6|178058.6|178155.3|178065.3|178156.4|178066.4|178146.1|178056.1|22
1725634470000|2024-09-06 14:54:30|178152.9|178062.9|178152.3|178062.3|178156.3|178066.3|178145.5|178055.5|20
1725634480000|2024-09-06 14:54:40|178152.7|178062.7|178150.2|178060.2|178157.6|178067.6|178150|178060|16
1725634490000|2024-09-06 14:54:50|178152|178062|178204.3|178114.3|178209.1|178119.1|178150.4|178060.4|27
1725634500000|2024-09-06 14:55:00|178204.7|178114.7|178207.1|178117.1|178208|178118|178189.4|178099.4|19
1725634510000|2024-09-06 14:55:10|178207.8|178117.8|178172.1|178082.1|178207.8|178117.8|178172.1|178082.1|16
1725634520000|2024-09-06 14:55:20|178152.3|178062.3|178155.7|178065.7|178174.3|178084.3|178152.3|178062.3|25
1725634530000|2024-09-06 14:55:30|178154.4|178064.4|178148.8|178058.8|178155.3|178065.3|178125.3|178035.3|25
1725634540000|2024-09-06 14:55:40|178146.4|178056.4|178149.3|178059.3|178151.9|178061.9|178144.8|178054.8|18
1725634550000|2024-09-06 14:55:50|178152.5|178062.5|178152.3|178062.3|178175|178085|178152.3|178062.3|14
1725634560000|2024-09-06 14:56:00|178152.2|178062.2|178165|178075|178165|178075|178152.2|178062.2|11
1725634570000|2024-09-06 14:56:10|178164.3|178074.3|178168.9|178078.9|178168.9|178078.9|178152|178062|18
1725634580000|2024-09-06 14:56:20|178171.4|178081.4|178186.6|178096.6|178188.7|178098.7|178171.4|178081.4|21
1725634590000|2024-09-06 14:56:30|178187.3|178097.3|178153.8|178063.8|178189.3|178099.3|178153.8|178063.8|15
1725634600000|2024-09-06 14:56:40|178152.9|178062.9|178173.1|178083.1|178186.4|178096.4|178148.8|178058.8|23
1725634610000|2024-09-06 14:56:50|178178.2|178088.2|178208.9|178118.9|178208.9|178118.9|178177.1|178087.1|22
1725634620000|2024-09-06 14:57:00|178205|178115|178201|178111|178208.6|178118.6|178201|178111|7
1725634630000|2024-09-06 14:57:10|178201.1|178111.1|178213.3|178123.3|178213.6|178123.6|178200.8|178110.8|18
1725634640000|2024-09-06 14:57:20|178213.5|178123.5|178269.2|178179.2|178270|178180|178211.7|178121.7|20
1725634650000|2024-09-06 14:57:30|178270.4|178180.4|178234.5|178144.5|178270.4|178180.4|178233.5|178143.5|23
1725634660000|2024-09-06 14:57:40|178234.2|178144.2|178240.9|178150.9|178241.2|178151.2|178233.7|178143.7|16
1725634670000|2024-09-06 14:57:50|178241.7|178151.7|178235|178145|178246.7|178156.7|178234.8|178144.8|19
1725634680000|2024-09-06 14:58:00|178232.8|178142.8|178221.3|178131.3|178234.1|178144.1|178221.2|178131.2|20
1725634690000|2024-09-06 14:58:10|178227.4|178137.4|178189.5|178099.5|178227.4|178137.4|178189.5|178099.5|19
1725634700000|2024-09-06 14:58:20|178187.8|178097.8|178181.4|178091.4|178187.8|178097.8|178181.3|178091.3|8
1725634710000|2024-09-06 14:58:30|178182.4|178092.4|178162.8|178072.8|178184.4|178094.4|178158.7|178068.7|12
1725634720000|2024-09-06 14:58:40|178163.6|178073.6|178160.8|178070.8|178165.1|178075.1|178160.8|178070.8|9
1725634730000|2024-09-06 14:58:50|178160.7|178070.7|178132.8|178042.8|178162.7|178072.7|178132.2|178042.2|23
1725634740000|2024-09-06 14:59:00|178133.9|178043.9|178146.4|178056.4|178146.4|178056.4|178133.7|178043.7|13
1725634750000|2024-09-06 14:59:10|178145.5|178055.5|178148.6|178058.6|178161.4|178071.4|178145.4|178055.4|16
1725634760000|2024-09-06 14:59:20|178148.9|178058.9|178148.5|178058.5|178149.2|178059.2|178148|178058|8
1725634770000|2024-09-06 14:59:30|178151.4|178061.4|178157.1|178067.1|178157.2|178067.2|178150|178060|13
1725634780000|2024-09-06 14:59:40|178158.2|178068.2|178159.2|178069.2|178159.8|178069.8|178157.6|178067.6|10
1725634790000|2024-09-06 14:59:50|178160|178070|178169.6|178079.6|178174.8|178084.8|178160|178070|21
1725634800000|2024-09-06 15:00:00|178170.9|178080.9|178030.2|177940.2|178175.3|178085.3|178010.9|177920.9|28
1725634810000|2024-09-06 15:00:10|178032.9|177942.9|177919.9|177829.9|178032.9|177942.9|177914.4|177824.4|38
1725634820000|2024-09-06 15:00:20|177920.3|177830.3|177897.6|177767.6|177920.3|177830.3|177867.6|177737.6|33
1725634830000|2024-09-06 15:00:30|177876.5|177786.5|177811.9|177721.9|177876.5|177786.5|177786.3|177696.3|38
1725634840000|2024-09-06 15:00:40|177824.9|177734.9|177715.1|177625.1|177824.9|177734.9|177712.3|177582.3|34
1725634850000|2024-09-06 15:00:50|177745.1|177615.1|177759.2|177629.2|177823.4|177693.4|177731.2|177601.2|37
1725634860000|2024-09-06 15:01:00|177759.7|177629.7|177803.1|177713.1|177852.7|177739.1|177738.6|177625.1|35
1725634870000|2024-09-06 15:01:10|177809.9|177719.9|177862.3|177732.3|177906.6|177799.7|177789.1|177687.3|33
1725634880000|2024-09-06 15:01:20|177856.2|177726.2|177781.9|177651.9|177874.3|177784.3|177767.4|177637.4|39
1725634890000|2024-09-06 15:01:30|177786.5|177656.5|177775.5|177645.5|177786.5|177656.5|177765.2|177635.2|35
1725634900000|2024-09-06 15:01:40|177777.5|177647.5|177834.9|177744.9|177845.6|177755.6|177771.7|177647.5|21
1725634910000|2024-09-06 15:01:50|177836.7|177746.7|177837.7|177747.7|177849|177759|177816|177726|35
1725634920000|2024-09-06 15:02:00|177850.3|177720.3|177840.5|177710.5|177870.7|177740.7|177836.8|177706.8|29
1725634930000|2024-09-06 15:02:10|177837.5|177707.5|177821.2|177731.2|177837.5|177731.2|177756.7|177654.6|39
1725634940000|2024-09-06 15:02:20|177821.5|177731.5|177865.5|177775.5|177888.1|177798.1|177821.5|177731.5|32
1725634950000|2024-09-06 15:02:30|177866.4|177776.4|177860.4|177770.4|177890|177800|177855.1|177765.1|27
1725634960000|2024-09-06 15:02:40|177859.2|177769.2|177879.7|177789.7|177893|177803|177859.2|177769.2|26
1725634970000|2024-09-06 15:02:50|177877.6|177787.6|177986|177856|177989|177880.2|177873.8|177783.8|32
1725634980000|2024-09-06 15:03:00|177984.7|177854.7|177971.6|177881.6|177999.4|177909.4|177970.7|177854.7|28
1725634990000|2024-09-06 15:03:10|177970.6|177880.6|177977.7|177887.7|177995.7|177905.7|177957.5|177867.5|38
1725635000000|2024-09-06 15:03:20|177969.6|177879.6|177984.3|177894.3|177990.7|177900.7|177951.6|177861.6|36
1725635010000|2024-09-06 15:03:30|177980.5|177890.5|178051.9|177961.9|178051.9|177961.9|177980.5|177890.5|31
1725635020000|2024-09-06 15:03:40|178048.2|177958.2|178049.6|177959.6|178070|177980|178043.7|177953.7|29
1725635030000|2024-09-06 15:03:50|178048.9|177958.9|178060.2|177970.2|178068.2|177978.2|178046.3|177956.3|30
1725635040000|2024-09-06 15:04:00|178055.9|177965.9|178059.2|177969.2|178090.7|178000.7|178055.2|177965.2|29
1725635050000|2024-09-06 15:04:10|178062.5|177972.5|178063.5|177973.5|178073.6|177983.6|178053|177963|35
1725635060000|2024-09-06 15:04:20|178068.6|177978.6|178054.7|177964.7|178079.9|177989.9|178053.3|177963.3|30
1725635070000|2024-09-06 15:04:30|178052.7|177962.7|178057.2|177967.2|178067|177977|178042|177952|29
1725635080000|2024-09-06 15:04:40|178058.8|177968.8|178053|177963|178076.7|177986.7|178053|177963|27
1725635090000|2024-09-06 15:04:50|178055.1|177965.1|178049.1|177959.1|178059.6|177969.6|178049.1|177959.1|29
1725635100000|2024-09-06 15:05:00|178048.2|177958.2|178079.2|177989.2|178113.6|178023.6|178048.2|177958.2|32
1725635110000|2024-09-06 15:05:10|178082.6|177992.6|178050.5|177960.5|178082.6|177992.6|178049|177959|32
1725635120000|2024-09-06 15:05:20|178053.1|177963.1|178109.8|178019.8|178111|178021|178051.8|177961.8|31
1725635130000|2024-09-06 15:05:30|178119.3|178029.3|178111.2|178021.2|178120.8|178030.8|178092.2|178002.2|34
1725635140000|2024-09-06 15:05:40|178112.4|178022.4|178141.4|178051.4|178179.7|178089.7|178111.6|178021.6|33
1725635150000|2024-09-06 15:05:50|178136.2|178046.2|178143.6|178053.6|178145|178055|178128.5|178038.5|36
1725635160000|2024-09-06 15:06:00|178144.4|178054.4|178148.1|178018.1|178152.7|178062.7|178109.5|177999.5|33
1725635170000|2024-09-06 15:06:10|178152.1|178022.1|178138|178048|178154.3|178051.9|178113.6|178022.1|31
1725635180000|2024-09-06 15:06:20|178137.3|178047.3|178103.8|178013.8|178141.5|178051.5|178103.8|178013.8|30
1725635190000|2024-09-06 15:06:30|178110.3|178020.3|178120.7|178030.7|178132.9|178042.9|178105.2|178015.2|35
1725635200000|2024-09-06 15:06:40|178122.7|178032.7|178144.1|178054.1|178144.1|178054.1|178104.3|178014.3|30
1725635210000|2024-09-06 15:06:50|178146.6|178056.6|178179.1|178049.1|178179.7|178069.5|178138.4|178048.4|29
1725635220000|2024-09-06 15:07:00|178182|178052|178254.8|178164.8|178254.8|178164.8|178182|178052|36
1725635230000|2024-09-06 15:07:10|178250.2|178160.2|178257.6|178167.6|178278.2|178188.2|178247.4|178157.4|29
1725635240000|2024-09-06 15:07:20|178256|178166|178263.5|178173.5|178268.4|178178.4|178254.7|178164.7|21
1725635250000|2024-09-06 15:07:30|178261.1|178171.1|178283.2|178193.2|178283.2|178193.2|178258|178168|30
1725635260000|2024-09-06 15:07:40|178280.1|178190.1|178321|178191|178330|178216.4|178280.1|178183.4|30
1725635270000|2024-09-06 15:07:50|178317.8|178187.8|178312.1|178182.1|178321|178191|178308.8|178178.8|32
1725635280000|2024-09-06 15:08:00|178310.9|178180.9|178387.7|178257.7|178387.7|178257.7|178310.9|178180.9|28
1725635290000|2024-09-06 15:08:10|178386.8|178256.8|178385.4|178255.4|178405.2|178275.2|178385.3|178255.3|27
1725635300000|2024-09-06 15:08:20|178383|178253|178385.4|178295.4|178422.6|178299|178383|178253|25
1725635310000|2024-09-06 15:08:30|178389.7|178299.7|178420|178290|178425.7|178302.3|178384.1|178275.8|29
1725635320000|2024-09-06 15:08:40|178421.3|178291.3|178481.4|178351.4|178481.4|178351.4|178406.8|178276.8|24
1725635330000|2024-09-06 15:08:50|178481.7|178351.7|178483.4|178353.4|178507.1|178377.1|178443.5|178313.5|34
1725635340000|2024-09-06 15:09:00|178483.6|178353.6|178504.6|178374.6|178504.6|178374.6|178470.2|178340.2|27
1725635350000|2024-09-06 15:09:10|178503.9|178373.9|178518.3|178388.3|178523|178393|178503.9|178373.9|30
1725635360000|2024-09-06 15:09:20|178521.5|178391.5|178528.2|178438.2|178541.9|178441.7|178512|178382|28
1725635370000|2024-09-06 15:09:30|178545.7|178415.7|178581.7|178491.7|178606.6|178502.4|178543.2|178413.2|31
1725635380000|2024-09-06 15:09:40|178579.8|178489.8|178579.2|178489.2|178593.4|178503.4|178576.2|178486.2|32
1725635390000|2024-09-06 15:09:50|178577.5|178487.5|178500.8|178410.8|178577.5|178487.5|178499.1|178409.1|26
1725635400000|2024-09-06 15:10:00|178499.2|178409.2|178413.6|178323.6|178499.2|178409.2|178407.1|178317.1|34
1725635410000|2024-09-06 15:10:10|178416.1|178326.1|178385.2|178295.2|178418.7|178328.7|178382.3|178292.3|35
1725635420000|2024-09-06 15:10:20|178386.7|178296.7|178317.6|178227.6|178393|178303|178304.3|178214.3|32
1725635430000|2024-09-06 15:10:30|178319.6|178229.6|178320.9|178230.9|178324|178234|178309.5|178219.5|17
1725635440000|2024-09-06 15:10:40|178314.5|178224.5|178330.8|178240.8|178331.6|178241.6|178288.2|178198.2|32
1725635450000|2024-09-06 15:10:50|178330.3|178240.3|178306.7|178216.7|178333|178243|178300.1|178210.1|31
1725635460000|2024-09-06 15:11:00|178311.6|178221.6|178289.6|178199.6|178311.6|178221.6|178277.2|178187.2|34
1725635470000|2024-09-06 15:11:10|178291.1|178201.1|178295.6|178205.6|178303.9|178213.9|178288.3|178198.3|30
1725635480000|2024-09-06 15:11:20|178303.2|178213.2|178278.9|178188.9|178303.2|178213.2|178275.5|178185.5|33
1725635490000|2024-09-06 15:11:30|178278.2|178188.2|178354|178264|178354|178264|178242.8|178152.8|27
1725635500000|2024-09-06 15:11:40|178360|178270|178304.8|178214.8|178397.3|178307.3|178304.8|178214.8|28
1725635510000|2024-09-06 15:11:50|178303.2|178213.2|178299.2|178209.2|178303.2|178213.2|178299.2|178209.2|8
1725635520000|2024-09-06 15:12:00|178300.6|178210.6|178292.6|178202.6|178300.6|178210.6|178242.5|178152.5|33
1725635530000|2024-09-06 15:12:10|178293.9|178203.9|178295.7|178205.7|178303|178213|178290.5|178200.5|24
1725635540000|2024-09-06 15:12:20|178294.6|178204.6|178295.6|178205.6|178302.4|178212.4|178287.3|178197.3|29
1725635550000|2024-09-06 15:12:30|178294.2|178204.2|178296.6|178206.6|178296.6|178206.6|178276.8|178186.8|23
1725635560000|2024-09-06 15:12:40|178291.8|178201.8|178284.9|178194.9|178304.5|178214.5|178281.1|178191.1|31
1725635570000|2024-09-06 15:12:50|178287.5|178197.5|178286.7|178196.7|178298.4|178208.4|178283.1|178193.1|31
1725635580000|2024-09-06 15:13:00|178291.6|178201.6|178276.1|178186.1|178291.6|178201.6|178261.5|178139.3|32
1725635590000|2024-09-06 15:13:10|178274.5|178184.5|178268.3|178178.3|178282.7|178192.7|178258.3|178168.3|31
1725635600000|2024-09-06 15:13:20|178273.9|178183.9|178275.8|178185.8|178291.5|178201.5|178269.6|178179.6|31
1725635610000|2024-09-06 15:13:30|178274.8|178184.8|178300.4|178210.4|178300.4|178210.4|178272.7|178182.7|20
1725635620000|2024-09-06 15:13:40|178303|178213|178282.2|178192.2|178313.4|178216|178279|178179.3|29
1725635630000|2024-09-06 15:13:50|178281.6|178191.6|178288.1|178198.1|178293.8|178203.8|178277.7|178187.7|25
1725635640000|2024-09-06 15:14:00|178291.8|178201.8|178296.7|178206.7|178301.8|178211.8|178291|178201|21
1725635650000|2024-09-06 15:14:10|178296.1|178206.1|178294.5|178204.5|178298|178208|178292.4|178202.4|16
1725635660000|2024-09-06 15:14:20|178294.2|178204.2|178299.3|178209.3|178304.2|178214.2|178289.4|178199.4|26
1725635670000|2024-09-06 15:14:30|178295.3|178205.3|178273.7|178183.7|178321.7|178231.7|178273.1|178183.1|24
1725635680000|2024-09-06 15:14:40|178271.9|178181.9|178281.8|178191.8|178300.3|178210.3|178271.6|178181.6|18
1725635690000|2024-09-06 15:14:50|178279|178189|178285.4|178195.4|178287.6|178197.6|178279|178189|22
1725635700000|2024-09-06 15:15:00|178287.7|178197.7|178239.7|178149.7|178287.7|178197.7|178225.6|178135.6|29
1725635710000|2024-09-06 15:15:10|178243.9|178153.9|178232.4|178142.4|178259.7|178169.7|178232.4|178142.4|28
1725635720000|2024-09-06 15:15:20|178238|178148|178266.3|178176.3|178266.3|178176.3|178235.9|178145.9|28
1725635730000|2024-09-06 15:15:30|178261.3|178171.3|178251.7|178161.7|178265.9|178175.9|178251.7|178161.7|24
1725635740000|2024-09-06 15:15:40|178237.3|178147.3|178259.3|178129.3|178267|178162.8|178237.3|178116.4|19
1725635750000|2024-09-06 15:15:50|178258.3|178128.3|178264.3|178134.3|178264.3|178134.3|178240.3|178110.3|29
1725635760000|2024-09-06 15:16:00|178265.9|178135.9|178263.7|178173.7|178266.3|178174.2|178240.5|178118.2|24
1725635770000|2024-09-06 15:16:10|178266.9|178176.9|178289|178199|178292.5|178202.5|178261.5|178171.5|29
1725635780000|2024-09-06 15:16:20|178294.7|178204.7|178258.4|178168.4|178294.7|178204.7|178252.1|178162.1|31
1725635790000|2024-09-06 15:16:30|178259.7|178169.7|178258.5|178168.5|178264.8|178174.8|178251.6|178161.6|25
1725635800000|2024-09-06 15:16:40|178261.3|178171.3|178280.5|178150.5|178284|178180.7|178249.6|178149|33
1725635810000|2024-09-06 15:16:50|178279.7|178149.7|178287.6|178157.6|178295.2|178165.2|178279.7|178149.7|25
1725635820000|2024-09-06 15:17:00|178275.5|178185.5|178276.9|178186.9|178283.4|178193.4|178271.8|178181.8|24
1725635830000|2024-09-06 15:17:10|178278.6|178188.6|178375.2|178285.2|178387.4|178297.4|178278.6|178188.6|29
1725635840000|2024-09-06 15:17:20|178374|178284|178392.6|178302.6|178395.7|178305.7|178370.7|178280.7|29
1725635850000|2024-09-06 15:17:30|178395.6|178305.6|178410.6|178320.6|178420.6|178330.6|178395.6|178305.6|31
1725635860000|2024-09-06 15:17:40|178408.6|178318.6|178378.1|178288.1|178413.5|178323.5|178377.2|178287.2|29
1725635870000|2024-09-06 15:17:50|178376.1|178286.1|178331.3|178241.3|178382.9|178292.9|178329.8|178239.8|31
1725635880000|2024-09-06 15:18:00|178321.8|178231.8|178308.4|178218.4|178330|178240|178306.1|178216.1|26
1725635890000|2024-09-06 15:18:10|178306.9|178216.9|178337.2|178247.2|178337.2|178247.2|178303.1|178213.1|22
1725635900000|2024-09-06 15:18:20|178332.2|178242.2|178310.1|178220.1|178337.8|178247.8|178302|178212|28
1725635910000|2024-09-06 15:18:30|178308.7|178218.7|178299.4|178209.4|178314.9|178224.9|178290.3|178200.3|28
1725635920000|2024-09-06 15:18:40|178300.6|178210.6|178312.1|178222.1|178312.1|178222.1|178298.1|178208.1|22
1725635930000|2024-09-06 15:18:50|178313.6|178223.6|178369.2|178279.2|178369.8|178279.8|178312.9|178222.9|26
1725635940000|2024-09-06 15:19:00|178367.5|178277.5|178393.2|178303.2|178393.2|178303.2|178365.8|178275.8|24
1725635950000|2024-09-06 15:19:10|178390.1|178300.1|178392.7|178302.7|178396.8|178306.8|178386.4|178296.4|16
1725635960000|2024-09-06 15:19:20|178396.2|178306.2|178429.3|178339.3|178430.9|178340.9|178390.9|178300.9|25
1725635970000|2024-09-06 15:19:30|178430.4|178340.4|178428.7|178338.7|178440.2|178350.2|178426.6|178336.6|28
1725635980000|2024-09-06 15:19:40|178430|178340|178435.2|178345.2|178438.7|178348.7|178430|178340|23
1725635990000|2024-09-06 15:19:50|178434|178344|178430.3|178340.3|178434|178344|178422.1|178332.1|27
1725636000000|2024-09-06 15:20:00|178425.9|178335.9|178462.9|178372.9|178463.3|178373.3|178412.2|178322.2|28
1725636010000|2024-09-06 15:20:10|178465.5|178375.5|178477.3|178387.3|178477.3|178387.3|178462.9|178372.9|26
1725636020000|2024-09-06 15:20:20|178479.5|178389.5|178512.6|178422.6|178522.5|178432.5|178477|178387|27
1725636030000|2024-09-06 15:20:30|178517.6|178427.6|178527.7|178437.7|178535.6|178445.6|178513|178423|29
1725636040000|2024-09-06 15:20:40|178535.3|178445.3|178532.5|178442.5|178538|178448|178529.1|178439.1|26
1725636050000|2024-09-06 15:20:50|178530.4|178440.4|178524.2|178434.2|178533.7|178443.7|178520|178430|31
1725636060000|2024-09-06 15:21:00|178520|178430|178523.5|178433.5|178524.8|178434.8|178520|178430|22
1725636070000|2024-09-06 15:21:10|178523.6|178433.6|178522.5|178432.5|178526.7|178436.7|178516.4|178426.4|25
1725636080000|2024-09-06 15:21:20|178521.9|178431.9|178507.7|178417.7|178527.8|178437.8|178498.9|178408.9|29
1725636090000|2024-09-06 15:21:30|178505.3|178415.3|178509.6|178419.6|178511.2|178421.2|178499.5|178409.5|29
1725636100000|2024-09-06 15:21:40|178509.8|178419.8|178502.1|178412.1|178513.5|178423.5|178491.4|178401.4|19
1725636110000|2024-09-06 15:21:50|178499.7|178409.7|178495.1|178405.1|178502.6|178412.6|178495.1|178405.1|11
1725636120000|2024-09-06 15:22:00|178495.6|178405.6|178498.6|178408.6|178498.6|178408.6|178490.2|178400.2|20
1725636130000|2024-09-06 15:22:10|178492.6|178402.6|178499.2|178409.2|178500.9|178410.9|178492.6|178402.6|16
1725636140000|2024-09-06 15:22:20|178498.2|178408.2|178485.7|178395.7|178499.2|178409.2|178485.7|178395.7|15
1725636150000|2024-09-06 15:22:30|178493.3|178403.3|178431|178341|178502.8|178412.8|178429|178339|24
1725636160000|2024-09-06 15:22:40|178432.2|178342.2|178444.5|178354.5|178445.6|178355.6|178432.1|178342.1|21
1725636170000|2024-09-06 15:22:50|178443.8|178353.8|178436|178346|178445.6|178355.6|178436|178346|14
1725636180000|2024-09-06 15:23:00|178435|178345|178406.7|178316.7|178436|178346|178401.6|178311.6|12
1725636190000|2024-09-06 15:23:10|178406.9|178316.9|178416.4|178326.4|178424.1|178334.1|178406|178316|21
1725636200000|2024-09-06 15:23:20|178423.8|178333.8|178449.5|178359.5|178450.3|178360.3|178423.4|178333.4|24
1725636210000|2024-09-06 15:23:30|178453.7|178363.7|178442.4|178352.4|178456.5|178366.5|178441.5|178351.5|17
1725636220000|2024-09-06 15:23:40|178439|178349|178436.1|178346.1|178440.6|178350.6|178432|178342|16
1725636230000|2024-09-06 15:23:50|178439.5|178349.5|178445.3|178355.3|178445.3|178355.3|178437.8|178347.8|18
1725636240000|2024-09-06 15:24:00|178442.8|178352.8|178445.8|178355.8|178449.6|178359.6|178441.2|178351.2|14
1725636250000|2024-09-06 15:24:10|178444.6|178354.6|178441.5|178351.5|178446.7|178356.7|178439.6|178349.6|19
1725636260000|2024-09-06 15:24:20|178441.9|178351.9|178439.9|178349.9|178444.7|178354.7|178437.1|178347.1|10
1725636270000|2024-09-06 15:24:30|178441.7|178351.7|178441.5|178351.5|178454.5|178364.5|178440.5|178350.5|19
1725636280000|2024-09-06 15:24:40|178438.8|178348.8|178406.3|178316.3|178439.6|178349.6|178391.6|178301.6|26
1725636290000|2024-09-06 15:24:50|178401.9|178311.9|178388.1|178298.1|178408.5|178318.5|178388.1|178298.1|19
1725636300000|2024-09-06 15:25:00|178383.2|178293.2|178379.3|178289.3|178391.3|178301.3|178379.3|178289.3|14
1725636310000|2024-09-06 15:25:10|178377.3|178287.3|178338|178248|178377.3|178287.3|178334|178244|24
1725636320000|2024-09-06 15:25:20|178338.5|178248.5|178355.2|178265.2|178362.4|178272.4|178338.5|178248.5|29
1725636330000|2024-09-06 15:25:30|178357.3|178267.3|178334.7|178244.7|178358|178268|178333.8|178204.8|25
1725636340000|2024-09-06 15:25:40|178335.9|178245.9|178349.8|178259.8|178364.7|178274.7|178335.9|178245.9|27
1725636350000|2024-09-06 15:25:50|178351.1|178261.1|178349.2|178259.2|178354|178264|178346.8|178256.8|16
1725636360000|2024-09-06 15:26:00|178350.7|178260.7|178359.4|178269.4|178359.9|178269.4|178325.4|178214.2|30
1725636370000|2024-09-06 15:26:10|178358.6|178268.6|178362.8|178272.8|178363.7|178273.7|178348.2|178258.2|25
1725636380000|2024-09-06 15:26:20|178359.4|178269.4|178375|178285|178391.7|178301.7|178359.4|178269.4|20
1725636390000|2024-09-06 15:26:30|178374.5|178284.5|178369.6|178279.6|178379.8|178289.8|178369.6|178279.6|27
1725636400000|2024-09-06 15:26:40|178371|178281|178387.3|178257.3|178399.5|178289.5|178369.1|178255.2|23
1725636410000|2024-09-06 15:26:50|178386.5|178256.5|178392.7|178302.7|178393.6|178303.6|178376.8|178254.7|21
1725636420000|2024-09-06 15:27:00|178394.1|178304.1|178393.8|178303.8|178403.3|178313.3|178391.9|178301.9|22
1725636430000|2024-09-06 15:27:10|178396.6|178306.6|178392|178302|178396.6|178306.6|178390.6|178300.6|11
1725636440000|2024-09-06 15:27:20|178391.4|178301.4|178381.7|178291.7|178396.9|178306.9|178377.5|178287.5|11
1725636450000|2024-09-06 15:27:30|178378.5|178288.5|178392.2|178302.2|178394.8|178304.8|178378.3|178288.3|16
1725636460000|2024-09-06 15:27:40|178395.3|178305.3|178398.1|178308.1|178402.5|178312.5|178388|178298|17
1725636470000|2024-09-06 15:27:50|178394.2|178304.2|178391.3|178301.3|178398.9|178308.9|178390.6|178300.6|13
1725636480000|2024-09-06 15:28:00|178390.3|178300.3|178397.1|178307.1|178397.8|178307.8|178378.4|178288.4|12
1725636490000|2024-09-06 15:28:10|178397|178307|178396.5|178306.5|178398.4|178308.4|178393.4|178303.4|11
1725636500000|2024-09-06 15:28:20|178397.8|178307.8|178403.4|178313.4|178403.5|178313.5|178396.7|178306.7|13
1725636510000|2024-09-06 15:28:30|178405.7|178315.7|178451.5|178361.5|178453|178363|178405.7|178315.7|16
1725636520000|2024-09-06 15:28:40|178451.9|178361.9|178443.4|178353.4|178451.9|178361.9|178438.9|178348.9|12
1725636530000|2024-09-06 15:28:50|178440.3|178350.3|178445.2|178355.2|178447.9|178357.9|178440.2|178350.2|15
1725636540000|2024-09-06 15:29:00|178443.7|178353.7|178424.1|178334.1|178447.2|178357.2|178422.5|178332.5|10
1725636550000|2024-09-06 15:29:10|178422.9|178332.9|178423.5|178333.5|178423.5|178333.5|178416.7|178326.7|12
1725636560000|2024-09-06 15:29:20|178424.2|178334.2|178427|178337|178427|178337|178422.4|178332.4|5
1725636570000|2024-09-06 15:29:30|178424.3|178334.3|178435|178345|178437.2|178347.2|178424.3|178334.3|4
1725636580000|2024-09-06 15:29:40|178435.6|178345.6|178435.7|178345.7|178445.7|178355.7|178432.1|178342.1|7
1725636590000|2024-09-06 15:29:50|178432|178342|178439.8|178349.8|178439.8|178349.8|178432|178342|3
1725636600000|2024-09-06 15:30:00|178438.6|178348.6|178382|178292|178438.6|178348.6|178375.9|178285.9|21
1725636610000|2024-09-06 15:30:10|178383.3|178293.3|178396.5|178306.5|178397.3|178307.3|178379.3|178289.3|25
1725636620000|2024-09-06 15:30:20|178397.8|178307.8|178395.5|178305.5|178399.9|178309.9|178395.5|178305.5|11
1725636630000|2024-09-06 15:30:30|178393.9|178303.9|178395|178305|178398.5|178308.5|178393.4|178303.4|19
1725636640000|2024-09-06 15:30:40|178394.3|178304.3|178392.7|178302.7|178397|178307|178391.5|178301.5|15
1725636650000|2024-09-06 15:30:50|178393.9|178303.9|178377.8|178287.8|178396.8|178306.8|178377.8|178287.8|20
1725636660000|2024-09-06 15:31:00|178379.5|178289.5|178394.3|178304.3|178394.3|178304.3|178379.5|178289.5|18
1725636670000|2024-09-06 15:31:10|178394.2|178304.2|178455.1|178365.1|178466.6|178376.6|178394.2|178304.2|20
1725636680000|2024-09-06 15:31:20|178454.9|178364.9|178456.9|178366.9|178456.9|178366.9|178441.9|178351.9|21
1725636690000|2024-09-06 15:31:30|178455.8|178365.8|178463.6|178373.6|178463.6|178373.6|178450|178360|19
1725636700000|2024-09-06 15:31:40|178473.7|178383.7|178476.8|178386.8|178478.7|178388.7|178468.1|178378.1|20
1725636710000|2024-09-06 15:31:50|178474.2|178384.2|178477.3|178387.3|178479.1|178389.1|178472.6|178382.6|18
1725636720000|2024-09-06 15:32:00|178476.7|178386.7|178483.8|178393.8|178484.1|178394.1|178476.7|178386.7|15
1725636730000|2024-09-06 15:32:10|178482|178392|178468.1|178378.1|178482.5|178392.5|178468.1|178378.1|19
1725636740000|2024-09-06 15:32:20|178467|178377|178450|178360|178468.1|178378.1|178450|178360|18
1725636750000|2024-09-06 15:32:30|178448.9|178358.9|178454.5|178364.5|178454.5|178364.5|178446.2|178356.2|15
1725636760000|2024-09-06 15:32:40|178457.2|178367.2|178448.2|178358.2|178459.3|178369.3|178444.3|178354.3|23
1725636770000|2024-09-06 15:32:50|178446.8|178356.8|178385|178295|178448.4|178358.4|178381.2|178291.2|26
1725636780000|2024-09-06 15:33:00|178383.9|178293.9|178386.6|178296.6|178390|178300|178381.5|178291.5|14
1725636790000|2024-09-06 15:33:10|178403.6|178313.6|178399.9|178309.9|178403.6|178313.6|178392.2|178302.2|13
1725636800000|2024-09-06 15:33:20|178397.6|178307.6|178394.2|178304.2|178401|178311|178388.3|178298.3|22
1725636810000|2024-09-06 15:33:30|178392.7|178302.7|178381.8|178291.8|178394|178304|178381.8|178291.8|17
1725636820000|2024-09-06 15:33:40|178381.9|178291.9|178392.6|178302.6|178407.6|178317.6|178376.5|178286.5|23
1725636830000|2024-09-06 15:33:50|178392.1|178302.1|178324.8|178234.8|178412.1|178322.1|178321.9|178231.9|27
1725636840000|2024-09-06 15:34:00|178317.5|178227.5|178324.8|178234.8|178347|178257|178314.1|178224.1|22
1725636850000|2024-09-06 15:34:10|178323.5|178233.5|178359.2|178269.2|178394.2|178304.2|178322.4|178232.4|33
1725636860000|2024-09-06 15:34:20|178358.5|178268.5|178344.7|178254.7|178360.3|178270.3|178337.8|178247.8|23
1725636870000|2024-09-06 15:34:30|178345.9|178255.9|178318.8|178228.8|178346.4|178256.4|178318.8|178228.8|25
1725636880000|2024-09-06 15:34:40|178324|178234|178316.8|178226.8|178324|178234|178314.3|178224.3|24
1725636890000|2024-09-06 15:34:50|178315.6|178225.6|178319|178229|178328.3|178238.3|178314.2|178224.2|25
1725636900000|2024-09-06 15:35:00|178322.6|178232.6|178367.9|178277.9|178369.1|178279.1|178322.6|178232.6|20
1725636910000|2024-09-06 15:35:10|178366.3|178276.3|178379.5|178289.5|178379.5|178289.5|178348.4|178258.4|23
1725636920000|2024-09-06 15:35:20|178368.5|178278.5|178360.3|178270.3|178370.5|178280.5|178358.5|178268.5|29
1725636930000|2024-09-06 15:35:30|178361.8|178271.8|178352.8|178262.8|178366.5|178276.5|178352.5|178262.5|20
1725636940000|2024-09-06 15:35:40|178351.7|178261.7|178312|178222|178357|178267|178309.9|178219.9|25
1725636950000|2024-09-06 15:35:50|178310.8|178220.8|178328.4|178238.4|178331.7|178241.7|178310.8|178220.8|17
1725636960000|2024-09-06 15:36:00|178328.5|178238.5|178326.3|178236.3|178339.9|178249.9|178326.1|178236.1|20
1725636970000|2024-09-06 15:36:10|178327.1|178237.1|178330.7|178240.7|178330.7|178240.7|178327.1|178237.1|7
1725636980000|2024-09-06 15:36:20|178331.7|178241.7|178361.1|178271.1|178374.5|178284.5|178329.9|178239.9|22
1725636990000|2024-09-06 15:36:30|178360.1|178270.1|178365|178275|178369.4|178279.4|178360.1|178270.1|17
1725637000000|2024-09-06 15:36:40|178365.4|178275.4|178324.9|178234.9|178365.4|178275.4|178324.9|178234.9|14
1725637010000|2024-09-06 15:36:50|178328.1|178238.1|178364.7|178274.7|178364.7|178274.7|178324.2|178234.2|22
1725637020000|2024-09-06 15:37:00|178368.9|178278.9|178383.3|178293.3|178383.3|178293.3|178367.3|178277.3|22
1725637030000|2024-09-06 15:37:10|178408.3|178278.3|178369.5|178279.5|178410.5|178282.3|178369.1|178268.7|18
1725637040000|2024-09-06 15:37:20|178370.8|178280.8|178369.7|178279.7|178371.2|178281.2|178362.4|178272.4|22
1725637050000|2024-09-06 15:37:30|178369.6|178279.6|178389.1|178299.1|178389.1|178299.1|178362.1|178272.1|23
1725637060000|2024-09-06 15:37:40|178386.3|178296.3|178368.7|178278.7|178386.6|178296.6|178366.8|178276.8|13
1725637070000|2024-09-06 15:37:50|178367.1|178277.1|178358.4|178268.4|178367.1|178277.1|178355.9|178265.9|18
1725637080000|2024-09-06 15:38:00|178359.2|178269.2|178374.9|178284.9|178379|178289|178359.2|178269.2|18
1725637090000|2024-09-06 15:38:10|178369.1|178279.1|178391.6|178301.6|178391.6|178301.6|178367.8|178277.8|19
1725637100000|2024-09-06 15:38:20|178392.2|178302.2|178414.2|178324.2|178417.1|178327.1|178392.2|178302.2|22
1725637110000|2024-09-06 15:38:30|178422.8|178332.8|178400.9|178310.9|178422.8|178332.8|178399.7|178309.7|14
1725637120000|2024-09-06 15:38:40|178395.9|178305.9|178414.7|178324.7|178414.7|178324.7|178394.8|178304.8|23
1725637130000|2024-09-06 15:38:50|178414.9|178324.9|178416.7|178326.7|178420.2|178330.2|178413.7|178323.7|16
1725637140000|2024-09-06 15:39:00|178418.8|178328.8|178423.3|178333.3|178423.9|178333.9|178413.1|178323.1|15
1725637150000|2024-09-06 15:39:10|178421.3|178331.3|178338.3|178248.3|178421.8|178331.8|178330.7|178240.7|26
1725637160000|2024-09-06 15:39:20|178344.1|178254.1|178345.4|178255.4|178350.4|178260.4|178334|178244|26
1725637170000|2024-09-06 15:39:30|178347.4|178257.4|178344.5|178254.5|178347.4|178257.4|178337.7|178247.7|16
1725637180000|2024-09-06 15:39:40|178342.8|178252.8|178345.5|178255.5|178354.1|178264.1|178336.7|178246.7|19
1725637190000|2024-09-06 15:39:50|178348.8|178258.8|178335.1|178245.1|178348.8|178258.8|178334.3|178244.3|26
1725637200000|2024-09-06 15:40:00|178333.3|178243.3|178354.1|178264.1|178355.1|178265.1|178325.6|178235.6|20
1725637210000|2024-09-06 15:40:10|178352.5|178262.5|178321.2|178231.2|178357.6|178267.6|178316.4|178226.4|24
1725637220000|2024-09-06 15:40:20|178322.5|178232.5|178319.2|178229.2|178334.7|178244.7|178319.2|178229.2|12
1725637230000|2024-09-06 15:40:30|178320|178230|178310|178220|178320|178230|178303.2|178213.2|15
1725637240000|2024-09-06 15:40:40|178309|178219|178311.7|178221.7|178312.3|178222.3|178309|178219|7
1725637250000|2024-09-06 15:40:50|178310.6|178220.6|178310.8|178220.8|178311.6|178221.6|178306.8|178216.8|14
1725637260000|2024-09-06 15:41:00|178308.4|178218.4|178406.9|178316.9|178418|178328|178308.4|178218.4|26
1725637270000|2024-09-06 15:41:10|178407.8|178317.8|178401.3|178311.3|178416.6|178326.6|178401.3|178311.3|24
1725637280000|2024-09-06 15:41:20|178403.5|178313.5|178414.7|178324.7|178415.9|178325.9|178403.5|178313.5|22
1725637290000|2024-09-06 15:41:30|178413.3|178323.3|178400.5|178310.5|178413.3|178323.3|178377|178287|28
1725637300000|2024-09-06 15:41:40|178401.6|178311.6|178419.8|178289.8|178423.1|178314.4|178401.6|178283.7|19
1725637310000|2024-09-06 15:41:50|178420.1|178290.1|178418.9|178288.9|178421.7|178291.7|178412.6|178282.6|20
1725637320000|2024-09-06 15:42:00|178420.1|178290.1|178457.5|178327.5|178457.5|178327.5|178417.7|178287.7|13
1725637330000|2024-09-06 15:42:10|178453.7|178323.7|178444.5|178314.5|178454|178324|178444.1|178314.1|14
1725637340000|2024-09-06 15:42:20|178442.8|178312.8|178450.3|178320.3|178450.3|178320.3|178430.8|178300.8|18
1725637350000|2024-09-06 15:42:30|178432.6|178342.6|178456.1|178326.1|178463.4|178342.6|178423|178319.1|25
1725637360000|2024-09-06 15:42:40|178455.7|178325.7|178490.7|178360.7|178494.8|178364.8|178454.9|178324.9|19
1725637370000|2024-09-06 15:42:50|178493|178363|178466.9|178376.9|178493|178390.1|178464.6|178358.4|21
1725637380000|2024-09-06 15:43:00|178464.8|178374.8|178465.3|178375.3|178468.2|178378.2|178464.1|178374.1|15
1725637390000|2024-09-06 15:43:10|178466.1|178376.1|178463|178373|178466.1|178376.1|178441.3|178351.3|23
1725637400000|2024-09-06 15:43:20|178463.7|178373.7|178464.7|178374.7|178466.6|178376.6|178462.3|178372.3|11
1725637410000|2024-09-06 15:43:30|178464.8|178374.8|178464.6|178374.6|178464.8|178374.8|178463.9|178373.9|3
1725637420000|2024-09-06 15:43:40|178463.9|178373.9|178450.9|178360.9|178464.5|178374.5|178446|178356|15
1725637430000|2024-09-06 15:43:50|178452.7|178362.7|178466|178376|178466|178376|178452.7|178362.7|9
1725637440000|2024-09-06 15:44:00|178464.8|178374.8|178441.3|178351.3|178464.8|178374.8|178441.3|178351.3|15
1725637450000|2024-09-06 15:44:10|178442.9|178352.9|178457.2|178367.2|178457.4|178367.4|178437.6|178347.6|14
1725637460000|2024-09-06 15:44:20|178459.5|178369.5|178467.8|178377.8|178473.1|178383.1|178457|178367|20
1725637470000|2024-09-06 15:44:30|178472.2|178382.2|178469.8|178379.8|178472.2|178382.2|178469.7|178379.7|4
1725637480000|2024-09-06 15:44:40|178469.6|178379.6|178473.9|178383.9|178476.8|178386.8|178465.5|178375.5|20
1725637490000|2024-09-06 15:44:50|178472.8|178382.8|178465.3|178375.3|178478.8|178388.8|178465.3|178375.3|11
1725637500000|2024-09-06 15:45:00|178457.9|178367.9|178460.7|178370.7|178460.7|178370.7|178450.4|178360.4|18
1725637510000|2024-09-06 15:45:10|178465.1|178375.1|178460.1|178370.1|178467.1|178377.1|178457|178367|20
1725637520000|2024-09-06 15:45:20|178459.6|178369.6|178446.8|178356.8|178465|178375|178446.8|178356.8|18
1725637530000|2024-09-06 15:45:30|178447.6|178357.6|178467.6|178377.6|178467.6|178377.6|178443.3|178353.3|17
1725637540000|2024-09-06 15:45:40|178468.6|178378.6|178486.1|178396.1|178489.1|178399.1|178466.8|178376.8|19
1725637550000|2024-09-06 15:45:50|178480.6|178390.6|178498|178408|178500.9|178410.9|178480.6|178390.6|12
1725637560000|2024-09-06 15:46:00|178495.9|178405.9|178500.1|178410.1|178500.5|178410.5|178493.9|178403.9|14
1725637570000|2024-09-06 15:46:10|178502.5|178412.5|178552.7|178462.7|178579.8|178465.3|178502.5|178412.5|23
1725637580000|2024-09-06 15:46:20|178552.3|178462.3|178557|178467|178558.5|178468.5|178552.3|178462.3|20
1725637590000|2024-09-06 15:46:30|178556.1|178466.1|178553.9|178463.9|178559.8|178469.8|178549.4|178459.4|20
1725637600000|2024-09-06 15:46:40|178552.2|178462.2|178545.5|178455.5|178556.3|178466.3|178545.5|178455.5|23
1725637610000|2024-09-06 15:46:50|178547.8|178457.8|178525.5|178435.5|178553.1|178463.1|178525.5|178435.5|20
1725637620000|2024-09-06 15:47:00|178521.2|178431.2|178516.5|178426.5|178523.3|178433.3|178515.9|178425.9|10
1725637630000|2024-09-06 15:47:10|178519|178429|178542.7|178452.7|178542.7|178452.7|178519|178429|12
1725637640000|2024-09-06 15:47:20|178538.9|178448.9|178541.8|178451.8|178541.8|178451.8|178530.3|178440.3|18
1725637650000|2024-09-06 15:47:30|178540|178450|178572|178482|178579.1|178489.1|178540|178450|33
1725637660000|2024-09-06 15:47:40|178573.2|178483.2|178606|178516|178606|178516|178569.3|178479.3|22
1725637670000|2024-09-06 15:47:50|178607.8|178517.8|178606.8|178516.8|178608|178518|178602.8|178512.8|28
1725637680000|2024-09-06 15:48:00|178606|178516|178616.4|178526.4|178619.9|178529.9|178606|178516|13
1725637690000|2024-09-06 15:48:10|178617.3|178527.3|178672.3|178582.3|178674.4|178584.4|178615.9|178525.9|19
1725637700000|2024-09-06 15:48:20|178677.1|178587.1|178672.1|178582.1|178677.1|178587.1|178672.1|178582.1|2
1725637710000|2024-09-06 15:48:30|178672|178582|178700.4|178610.4|178701.6|178611.6|178672|178582|15
1725637720000|2024-09-06 15:48:40|178697.9|178607.9|178715.1|178625.1|178719.5|178629.5|178697.9|178607.9|6
1725637730000|2024-09-06 15:48:50|178715.9|178625.9|178716.4|178626.4|178718.7|178628.7|178706.9|178616.9|11
1725637740000|2024-09-06 15:49:00|178714.6|178624.6|178669.1|178579.1|178714.6|178624.6|178661.5|178571.5|25
1725637750000|2024-09-06 15:49:10|178673.1|178583.1|178667.8|178577.8|178673.1|178583.1|178667.8|178577.8|5
1725637760000|2024-09-06 15:49:20|178666.4|178576.4|178676.9|178586.9|178678.7|178588.7|178659.5|178569.5|18
1725637770000|2024-09-06 15:49:30|178679.4|178589.4|178675.3|178585.3|178679.4|178589.4|178674.8|178584.8|7
1725637780000|2024-09-06 15:49:40|178669.5|178579.5|178660.2|178570.2|178670.4|178580.4|178659.5|178569.5|19
1725637790000|2024-09-06 15:49:50|178660.5|178570.5|178667|178577|178667.1|178577.1|178659.4|178569.4|25
1725637800000|2024-09-06 15:50:00|178670|178580|178663.4|178573.4|178672.5|178582.5|178654.3|178564.3|24
1725637810000|2024-09-06 15:50:10|178664.3|178574.3|178666.6|178576.6|178672.7|178582.7|178663.9|178573.9|15
1725637820000|2024-09-06 15:50:20|178667.6|178577.6|178666.6|178576.6|178676.1|178586.1|178666.6|178576.6|12
1725637830000|2024-09-06 15:50:30|178664.5|178574.5|178659.1|178569.1|178664.5|178574.5|178658.7|178568.7|7
1725637840000|2024-09-06 15:50:40|178663.1|178573.1|178675.3|178585.3|178675.3|178585.3|178660.2|178570.2|13
1725637850000|2024-09-06 15:50:50|178676.5|178586.5|178688.6|178598.6|178696|178606|178674.5|178584.5|18
1725637860000|2024-09-06 15:51:00|178683.7|178593.7|178702.7|178612.7|178708.4|178618.4|178683.7|178593.7|21
1725637870000|2024-09-06 15:51:10|178702.1|178612.1|178764.6|178674.6|178764.6|178674.6|178702.1|178612.1|13
1725637880000|2024-09-06 15:51:20|178769.6|178679.6|178766.7|178676.7|178769.6|178679.6|178765.8|178675.8|9
1725637890000|2024-09-06 15:51:30|178768.4|178678.4|178772.1|178682.1|178772.1|178682.1|178768.4|178678.4|3
1725637900000|2024-09-06 15:51:40|178773.2|178683.2|178792|178702|178795.9|178705.9|178773.2|178683.2|14
1725637910000|2024-09-06 15:51:50|178795.1|178705.1|178786.5|178696.5|178795.1|178705.1|178786.5|178696.5|10
1725637920000|2024-09-06 15:52:00|178788|178698|178790.9|178700.9|178790.9|178700.9|178786.3|178696.3|11
1725637930000|2024-09-06 15:52:10|178790.3|178700.3|178793.3|178703.3|178794|178704|178786.7|178696.7|12
1725637940000|2024-09-06 15:52:20|178791.2|178701.2|178821.5|178731.5|178821.5|178731.5|178790.5|178700.5|14
1725637950000|2024-09-06 15:52:30|178816.1|178726.1|178850.9|178760.9|178861|178771|178814.9|178724.9|17
1725637960000|2024-09-06 15:52:40|178847.6|178757.6|178852.2|178762.2|178852.2|178762.2|178846|178756|12
1725637970000|2024-09-06 15:52:50|178850|178760|178861.8|178771.8|178868.1|178778.1|178849.8|178759.8|17
1725637980000|2024-09-06 15:53:00|178869.8|178779.8|178852.6|178762.6|178869.8|178779.8|178852.6|178762.6|18
1725637990000|2024-09-06 15:53:10|178850.4|178760.4|178832.6|178742.6|178851.8|178761.8|178827.1|178737.1|14
1725638000000|2024-09-06 15:53:20|178831.3|178741.3|178824.5|178734.5|178831.3|178741.3|178821.1|178731.1|16
1725638010000|2024-09-06 15:53:30|178822.7|178732.7|178826.2|178736.2|178828.7|178738.7|178822.7|178732.7|10
1725638020000|2024-09-06 15:53:40|178824|178734|178823.1|178733.1|178825.8|178735.8|178816.4|178726.4|18
1725638030000|2024-09-06 15:53:50|178824.4|178734.4|178833.7|178743.7|178834.1|178744.1|178824.4|178734.4|8
1725638040000|2024-09-06 15:54:00|178847.3|178757.3|178849.2|178759.2|178850.9|178760.9|178841.3|178751.3|9
1725638050000|2024-09-06 15:54:10|178851.9|178761.9|178846.4|178756.4|178851.9|178761.9|178846.4|178756.4|7
1725638060000|2024-09-06 15:54:20|178836.6|178746.6|178806.8|178716.8|178836.6|178746.6|178805.4|178715.4|21
1725638070000|2024-09-06 15:54:30|178808.8|178718.8|178836.4|178706.4|178841.5|178718.8|178806.7|178703.8|14
1725638080000|2024-09-06 15:54:40|178827|178697|178837.2|178707.2|178838.7|178708.7|178822.8|178692.8|14
1725638090000|2024-09-06 15:54:50|178838.5|178708.5|178843.6|178713.6|178849.5|178719.5|178837.3|178707.3|17
1725638100000|2024-09-06 15:55:00|178845|178715|178824.3|178694.3|178845|178715|178824.3|178694.3|12
1725638110000|2024-09-06 15:55:10|178828.5|178698.5|178849.5|178719.5|178857.4|178748.2|178819.6|178698.5|20
1725638120000|2024-09-06 15:55:20|178848.4|178718.4|178819.4|178729.4|178854|178737.6|178817.4|178713.9|17
1725638130000|2024-09-06 15:55:30|178820.6|178730.6|178818.5|178728.5|178823.3|178733.3|178814.1|178724.1|9
1725638140000|2024-09-06 15:55:40|178818.7|178728.7|178823.2|178733.2|178823.2|178733.2|178816.9|178726.9|7
1725638150000|2024-09-06 15:55:50|178824.5|178734.5|178818.2|178728.2|178831|178741|178818.2|178728.2|12
1725638160000|2024-09-06 15:56:00|178821.7|178731.7|178816.4|178726.4|178824.5|178734.5|178816|178726|18
1725638170000|2024-09-06 15:56:10|178815.2|178725.2|178798.6|178708.6|178815.2|178725.2|178798.6|178708.6|24
1725638180000|2024-09-06 15:56:20|178790.8|178700.8|178795.1|178705.1|178801.4|178711.4|178790.8|178700.8|12
1725638190000|2024-09-06 15:56:30|178795.3|178705.3|178785.5|178695.5|178795.3|178705.3|178785.5|178695.5|7
1725638200000|2024-09-06 15:56:40|178785.8|178695.8|178813.4|178723.4|178813.4|178723.4|178785.8|178695.8|11
1725638210000|2024-09-06 15:56:50|178809.4|178719.4|178797.7|178707.7|178809.4|178719.4|178797.7|178707.7|10
1725638220000|2024-09-06 15:57:00|178794|178704|178803.9|178713.9|178808.8|178718.8|178794|178704|7
1725638230000|2024-09-06 15:57:10|178805|178715|178810|178720|178826.8|178736.8|178805|178715|12
1725638240000|2024-09-06 15:57:20|178803.3|178713.3|178786.9|178696.9|178809.7|178719.7|178784.3|178694.3|14
1725638250000|2024-09-06 15:57:30|178786.1|178696.1|178789.6|178699.6|178789.7|178699.7|178784.8|178694.8|10
1725638260000|2024-09-06 15:57:40|178789.4|178699.4|178786.1|178696.1|178789.4|178699.4|178784.7|178694.7|5
1725638270000|2024-09-06 15:57:50|178788.3|178698.3|178799.3|178709.3|178801.4|178711.4|178788.3|178698.3|9
1725638280000|2024-09-06 15:58:00|178801.5|178711.5|178800.1|178710.1|178802.1|178712.1|178797.9|178707.9|7
1725638290000|2024-09-06 15:58:10|178801.9|178711.9|178798.3|178708.3|178801.9|178711.9|178797.9|178707.9|6
1725638300000|2024-09-06 15:58:20|178796.6|178706.6|178805.5|178715.5|178807.4|178717.4|178784.9|178694.9|11
1725638310000|2024-09-06 15:58:30|178804.8|178714.8|178805.5|178715.5|178806|178716|178803.7|178713.7|9
1725638320000|2024-09-06 15:58:40|178807.1|178717.1|178775.4|178685.4|178810.7|178720.7|178775.4|178685.4|9
1725638330000|2024-09-06 15:58:50|178776.9|178686.9|178769.9|178679.9|178776.9|178686.9|178769.9|178679.9|9
1725638340000|2024-09-06 15:59:00|178769.4|178679.4|178773.3|178683.3|178773.3|178683.3|178769.4|178679.4|4
1725638350000|2024-09-06 15:59:10|178773.7|178683.7|178775|178685|178775.1|178685.1|178771.5|178681.5|6
1725638360000|2024-09-06 15:59:20|178775.2|178685.2|178774.2|178684.2|178775.6|178685.6|178772.2|178682.2|8
1725638370000|2024-09-06 15:59:30|178777.2|178687.2|178777.2|178687.2|178777.4|178687.4|178777.2|178687.2|5
1725638380000|2024-09-06 15:59:40|178776.3|178686.3|178784.7|178694.7|178789.5|178699.5|178776.3|178686.3|8
1725638390000|2024-09-06 15:59:50|178783.5|178693.5|178784.8|178694.8|178784.8|178694.8|178783|178693|4
1725638400000|2024-09-06 16:00:00|178795.5|178705.5|178801|178711|178801.1|178711.1|178791.9|178701.9|19
1725638410000|2024-09-06 16:00:10|178802.2|178712.2|178804.6|178714.6|178810.9|178720.9|178802.2|178712.2|10
1725638420000|2024-09-06 16:00:20|178805|178715|178797.9|178707.9|178805.3|178715.3|178796.1|178706.1|13
1725638430000|2024-09-06 16:00:30|178795.7|178705.7|178785.1|178695.1|178797|178707|178773.1|178683.1|19
1725638440000|2024-09-06 16:00:40|178789.1|178699.1|178790.8|178700.8|178790.8|178700.8|178784.4|178694.4|9
1725638450000|2024-09-06 16:00:50|178789|178699|178797.9|178707.9|178799|178709|178787.6|178697.6|11
1725638460000|2024-09-06 16:01:00|178797.8|178707.8|178797.8|178707.8|178798.9|178708.9|178797.8|178707.8|5
1725638470000|2024-09-06 16:01:10|178798.9|178708.9|178796.9|178706.9|178799.9|178709.9|178796.9|178706.9|9
1725638480000|2024-09-06 16:01:20|178797.2|178707.2|178800.9|178710.9|178800.9|178710.9|178797.2|178707.2|5
1725638490000|2024-09-06 16:01:30|178802.6|178712.6|178802.6|178712.6|178802.6|178712.6|178802.6|178712.6|1
1725638500000|2024-09-06 16:01:40|178800.5|178710.5|178797.5|178707.5|178800.5|178710.5|178794.8|178704.8|9
1725638510000|2024-09-06 16:01:50|178798.8|178708.8|178791.7|178701.7|178802.8|178712.8|178790.9|178700.9|13
1725638520000|2024-09-06 16:02:00|178794.3|178704.3|178790|178700|178801.2|178711.2|178790|178700|10
1725638530000|2024-09-06 16:02:10|178791.5|178701.5|178800.7|178710.7|178800.7|178710.7|178791.5|178701.5|9
1725638540000|2024-09-06 16:02:20|178791.5|178701.5|178793.2|178703.2|178793.2|178703.2|178790|178700|8
1725638550000|2024-09-06 16:02:30|178793.1|178703.1|178784.8|178694.8|178793.1|178703.1|178771|178681|11
1725638560000|2024-09-06 16:02:40|178784.7|178694.7|178790.6|178700.6|178797.4|178707.4|178783.5|178693.5|12
1725638570000|2024-09-06 16:02:50|178794.8|178704.8|178788|178698|178796.4|178706.4|178788|178698|10
1725638580000|2024-09-06 16:03:00|178787.3|178697.3|178788.3|178698.3|178792.9|178702.9|178786.1|178696.1|15
1725638590000|2024-09-06 16:03:10|178790.3|178700.3|178796.6|178706.6|178800.2|178710.2|178790.3|178700.3|17
1725638600000|2024-09-06 16:03:20|178798|178708|178798.5|178708.5|178800.1|178710.1|178798|178708|6
1725638610000|2024-09-06 16:03:30|178796.2|178706.2|178801.3|178711.3|178801.4|178711.4|178793|178703|7
1725638620000|2024-09-06 16:03:40|178800.2|178710.2|178797.5|178707.5|178800.2|178710.2|178796.5|178706.5|7
1725638630000|2024-09-06 16:03:50|178796.9|178706.9|178797.5|178707.5|178801.8|178711.8|178796.9|178706.9|15
1725638640000|2024-09-06 16:04:00|178797.7|178707.7|178800.9|178710.9|178810.2|178720.2|178797.3|178707.3|19
1725638650000|2024-09-06 16:04:10|178798.9|178708.9|178802.3|178712.3|178803|178713|178798.5|178708.5|10
1725638660000|2024-09-06 16:04:20|178803.4|178713.4|178864.8|178774.8|178864.8|178774.8|178803.4|178713.4|18
1725638670000|2024-09-06 16:04:30|178871.8|178781.8|178868.5|178778.5|178872.2|178782.2|178860.6|178770.6|14
1725638680000|2024-09-06 16:04:40|178867.4|178777.4|178871|178781|178871|178781|178856.4|178766.4|20
1725638690000|2024-09-06 16:04:50|178871.9|178781.9|178865.1|178775.1|178871.9|178781.9|178865.1|178775.1|12
1725638700000|2024-09-06 16:05:00|178865|178775|178869.1|178779.1|178871.3|178781.3|178865|178775|10
1725638710000|2024-09-06 16:05:10|178866|178776|178869.6|178779.6|178874.3|178784.3|178866|178776|12
1725638720000|2024-09-06 16:05:20|178868.5|178778.5|178871|178781|178872.1|178782.1|178868.5|178778.5|7
1725638730000|2024-09-06 16:05:30|178869.6|178779.6|178873.6|178783.6|178876.9|178786.9|178869.6|178779.6|13
1725638740000|2024-09-06 16:05:40|178872.9|178782.9|178874.8|178784.8|178874.8|178784.8|178872.9|178782.9|4
1725638750000|2024-09-06 16:05:50|178874.7|178784.7|178874.1|178784.1|178875.3|178785.3|178872.6|178782.6|8
1725638760000|2024-09-06 16:06:00|178873.8|178783.8|178893.9|178803.9|178904.1|178814.1|178873.8|178783.8|17
1725638770000|2024-09-06 16:06:10|178895.9|178805.9|178891.7|178801.7|178895.9|178805.9|178884.7|178794.7|14
1725638780000|2024-09-06 16:06:20|178889.5|178799.5|178881.9|178791.9|178890.9|178800.9|178880.6|178790.6|13
1725638790000|2024-09-06 16:06:30|178880.6|178790.6|178884.3|178794.3|178884.3|178794.3|178880|178790|11
1725638800000|2024-09-06 16:06:40|178883|178793|178850.2|178760.2|178883.2|178793.2|178850.2|178760.2|17
1725638810000|2024-09-06 16:06:50|178847.5|178757.5|178847.9|178757.9|178849.7|178759.7|178844.2|178754.2|7
1725638820000|2024-09-06 16:07:00|178850.1|178760.1|178847.7|178757.7|178850.1|178760.1|178847.7|178757.7|2
1725638830000|2024-09-06 16:07:10|178843.8|178753.8|178805.7|178715.7|178843.8|178753.8|178801|178711|9
1725638840000|2024-09-06 16:07:20|178804.3|178714.3|178800.1|178710.1|178805.7|178715.7|178800.1|178710.1|9
1725638850000|2024-09-06 16:07:30|178801.8|178711.8|178809.8|178719.8|178809.8|178719.8|178801.5|178711.5|13
1725638860000|2024-09-06 16:07:40|178810.9|178720.9|178840.3|178750.3|178840.4|178750.4|178810.9|178720.9|15
1725638870000|2024-09-06 16:07:50|178846|178756|178844.7|178754.7|178851.1|178761.1|178840.7|178750.7|13
1725638880000|2024-09-06 16:08:00|178843.6|178753.6|178828.4|178738.4|178843.8|178753.8|178828|178738|9
1725638890000|2024-09-06 16:08:10|178829.3|178739.3|178825|178735|178829.3|178739.3|178825|178735|9
1725638900000|2024-09-06 16:08:20|178826.4|178736.4|178820.8|178730.8|178826.4|178736.4|178820.8|178730.8|9
1725638910000|2024-09-06 16:08:30|178821.9|178731.9|178820.2|178730.2|178822.8|178732.8|178820.2|178730.2|10
1725638920000|2024-09-06 16:08:40|178821.6|178731.6|178824.1|178734.1|178824.1|178734.1|178820|178730|7
1725638930000|2024-09-06 16:08:50|178822.1|178732.1|178830.8|178740.8|178830.8|178740.8|178822.1|178732.1|10
1725638940000|2024-09-06 16:09:00|178831.1|178741.1|178819.6|178729.6|178831.1|178741.1|178819.3|178729.3|15
1725638950000|2024-09-06 16:09:10|178819.4|178729.4|178823|178733|178823|178733|178819.4|178729.4|7
1725638960000|2024-09-06 16:09:20|178825.1|178735.1|178826.4|178736.4|178832.4|178742.4|178824.7|178734.7|9
1725638970000|2024-09-06 16:09:30|178826.2|178736.2|178827|178737|178831|178741|178824.1|178734.1|10
1725638980000|2024-09-06 16:09:40|178826.9|178736.9|178826.7|178736.7|178834.3|178744.3|178826.7|178736.7|8
1725638990000|2024-09-06 16:09:50|178825.4|178735.4|178823.2|178733.2|178827.4|178737.4|178823.2|178733.2|13
1725639000000|2024-09-06 16:10:00|178820.4|178730.4|178822.1|178732.1|178823.2|178733.2|178820.4|178730.4|7
1725639010000|2024-09-06 16:10:10|178821.1|178731.1|178822.4|178732.4|178822.4|178732.4|178820.3|178730.3|7
1725639020000|2024-09-06 16:10:20|178824.3|178734.3|178839.2|178749.2|178839.2|178749.2|178824.3|178734.3|8
1725639030000|2024-09-06 16:10:30|178836.9|178746.9|178848|178718|178850.9|178746.9|178832|178718|6
1725639040000|2024-09-06 16:10:40|178846.7|178716.7|178846.3|178716.3|178847.4|178717.4|178845.3|178715.3|11
1725639050000|2024-09-06 16:10:50|178844.6|178714.6|178846.2|178716.2|178847.8|178717.8|178844.6|178714.6|7
1725639060000|2024-09-06 16:11:00|178846|178716|178845.1|178715.1|178846|178716|178845.1|178715.1|2
1725639070000|2024-09-06 16:11:10|178846.5|178716.5|178862.1|178732.1|178862.1|178732.1|178846.5|178716.5|15
1725639080000|2024-09-06 16:11:20|178859.9|178729.9|178859.9|178729.9|178862.1|178732.1|178859.4|178729.4|7
1725639090000|2024-09-06 16:11:30|178861|178731|178865.6|178735.6|178869.2|178739.2|178861|178731|9
1725639100000|2024-09-06 16:11:40|178866.9|178736.9|178862.6|178732.6|178869.5|178739.5|178860.9|178730.9|14
1725639110000|2024-09-06 16:11:50|178862.7|178732.7|178859.6|178729.6|178863|178733|178858.6|178728.6|8
1725639120000|2024-09-06 16:12:00|178863.8|178733.8|178880.9|178750.9|178901.8|178771.8|178863.8|178733.8|13
1725639130000|2024-09-06 16:12:10|178882.7|178752.7|178884.4|178754.4|178889.8|178759.8|178882.3|178752.3|11
1725639140000|2024-09-06 16:12:20|178884.5|178754.5|178884.4|178754.4|178884.5|178754.5|178882.3|178752.3|6
1725639150000|2024-09-06 16:12:30|178885.1|178755.1|178890.8|178760.8|178898.5|178768.5|178885.1|178755.1|10
1725639160000|2024-09-06 16:12:40|178890.5|178760.5|178893.2|178763.2|178897.3|178795|178881.2|178760.5|12
1725639170000|2024-09-06 16:12:50|178898|178768|178884.9|178754.9|178898|178768|178884.9|178754.9|10
1725639180000|2024-09-06 16:13:00|178887.6|178757.6|178857.8|178767.8|178887.6|178771.4|178857.1|178757.6|6
1725639190000|2024-09-06 16:13:10|178860.5|178770.5|178869.3|178779.3|178869.3|178779.3|178857.8|178767.8|6
1725639200000|2024-09-06 16:13:20|178893.8|178763.8|178866|178776|178893.8|178784.1|178866|178748.6|15
1725639210000|2024-09-06 16:13:30|178867|178777|178866.1|178776.1|178869.1|178779.1|178866.1|178776.1|6
1725639220000|2024-09-06 16:13:40|178865.3|178775.3|178868.9|178778.9|178868.9|178778.9|178865.3|178775.3|3
1725639230000|2024-09-06 16:13:50|178866.2|178776.2|178867.6|178777.6|178869|178779|178866.2|178776.2|5
1725639240000|2024-09-06 16:14:00|178866.6|178776.6|178863.4|178773.4|178867.5|178777.5|178863.4|178773.4|5
1725639250000|2024-09-06 16:14:10|178861.3|178771.3|178860.3|178770.3|178863.4|178773.4|178860.3|178770.3|8
1725639260000|2024-09-06 16:14:20|178861.9|178771.9|178866.8|178776.8|178866.8|178776.8|178861.9|178771.9|9
1725639270000|2024-09-06 16:14:30|178868.4|178778.4|178861.3|178771.3|178870.1|178780.1|178860.9|178770.9|9
1725639280000|2024-09-06 16:14:40|178869.1|178779.1|178875.1|178785.1|178875.6|178785.6|178867.7|178777.7|9
1725639290000|2024-09-06 16:14:50|178874.3|178784.3|178875.9|178785.9|178876.6|178786.6|178874.3|178784.3|5
1725639300000|2024-09-06 16:15:00|178878.1|178788.1|178886.8|178796.8|178886.8|178796.8|178876.9|178786.9|9
1725639310000|2024-09-06 16:15:10|178886.7|178796.7|178887.6|178797.6|178887.6|178797.6|178886.7|178796.7|2
1725639320000|2024-09-06 16:15:20|178886.6|178796.6|178889.1|178799.1|178889.9|178799.9|178886.6|178796.6|6
1725639330000|2024-09-06 16:15:30|178889.9|178799.9|178963.8|178873.8|178967.6|178877.6|178888.1|178798.1|11
1725639340000|2024-09-06 16:15:40|178964.9|178874.9|178996|178906|179003.9|178913.9|178963.7|178873.7|21
1725639350000|2024-09-06 16:15:50|178997.4|178907.4|178992.9|178902.9|179001.4|178911.4|178989.9|178899.9|18
1725639360000|2024-09-06 16:16:00|178990.7|178900.7|178990.3|178900.3|178993.9|178903.9|178990.3|178900.3|12
1725639370000|2024-09-06 16:16:10|178985.5|178895.5|178991|178901|178991.4|178901.4|178982.2|178892.2|19
1725639380000|2024-09-06 16:16:20|178961.6|178871.6|178967.9|178877.9|178968.3|178878.3|178961.6|178871.6|8
1725639390000|2024-09-06 16:16:30|178966.9|178876.9|178970.2|178880.2|178970.2|178880.2|178966.9|178876.9|2
1725639400000|2024-09-06 16:16:40|178970.3|178880.3|178960.5|178870.5|178977.2|178887.2|178955.9|178865.9|9
1725639410000|2024-09-06 16:16:50|178964.2|178874.2|178962.9|178872.9|178969.7|178879.7|178961.4|178871.4|8
1725639420000|2024-09-06 16:17:00|178961.5|178871.5|178958.9|178868.9|178961.5|178871.5|178957.4|178867.4|4
1725639430000|2024-09-06 16:17:10|178959.6|178869.6|178956|178866|178959.6|178869.6|178956|178866|3
1725639440000|2024-09-06 16:17:20|178955.1|178865.1|178957.8|178867.8|178963|178873|178955.1|178865.1|7
1725639450000|2024-09-06 16:17:30|178959.1|178869.1|178968.6|178878.6|178968.6|178878.6|178957.8|178867.8|5
1725639460000|2024-09-06 16:17:40|178964.7|178874.7|178970.8|178880.8|178970.8|178880.8|178964.7|178874.7|5
1725639470000|2024-09-06 16:17:50|178969.7|178879.7|178961.4|178871.4|178969.7|178879.7|178961.4|178871.4|10
1725639480000|2024-09-06 16:18:00|178965.8|178875.8|178969.1|178879.1|178969.4|178879.4|178965.8|178875.8|4
1725639490000|2024-09-06 16:18:10|178966.7|178876.7|178875.5|178785.5|178966.7|178876.7|178866.6|178776.6|22
1725639500000|2024-09-06 16:18:20|178882.9|178792.9|178894|178804|178894.9|178804.9|178882.8|178792.8|18
1725639510000|2024-09-06 16:18:30|178893.4|178803.4|178877.3|178787.3|178893.4|178803.4|178874.9|178784.9|5
1725639520000|2024-09-06 16:18:40|178877.5|178787.5|178877.2|178787.2|178880.5|178790.5|178876.3|178786.3|18
1725639530000|2024-09-06 16:18:50|178877|178787|178877|178787|178877|178787|178876.7|178786.7|4
1725639540000|2024-09-06 16:19:00|178877.1|178787.1|178903.8|178813.8|178907.4|178817.4|178877.1|178787.1|20
1725639550000|2024-09-06 16:19:10|178903.9|178813.9|178894.3|178804.3|178904.1|178814.1|178894.3|178804.3|11
1725639560000|2024-09-06 16:19:20|178894.5|178804.5|178897.7|178807.7|178897.7|178807.7|178892.4|178802.4|11
1725639570000|2024-09-06 16:19:30|178898.7|178808.7|178902.8|178812.8|178903.6|178813.6|178897.6|178807.6|11
1725639580000|2024-09-06 16:19:40|178902.9|178812.9|178905.5|178815.5|178905.5|178815.5|178902.5|178812.5|9
1725639590000|2024-09-06 16:19:50|178908|178818|178934.4|178844.4|178934.9|178844.9|178906.9|178816.9|19
1725639600000|2024-09-06 16:20:00|178932.8|178842.8|178933.9|178843.9|178937|178847|178932.8|178842.8|13
1725639610000|2024-09-06 16:20:10|178932.8|178842.8|178933.4|178843.4|178933.4|178843.4|178930.1|178840.1|9
1725639620000|2024-09-06 16:20:20|178930.1|178840.1|178929.4|178839.4|178931.7|178841.7|178928.9|178838.9|6
1725639630000|2024-09-06 16:20:30|178929.3|178839.3|178931.1|178841.1|178931.9|178841.9|178928.6|178838.6|5
1725639640000|2024-09-06 16:20:40|178933.8|178843.8|178938.5|178848.5|178948|178858|178933.8|178843.8|9
1725639650000|2024-09-06 16:20:50|178938.8|178848.8|178940.7|178850.7|178942.1|178852.1|178938.8|178848.8|6
1725639660000|2024-09-06 16:21:00|178937|178847|178937.7|178847.7|178943.5|178853.5|178936.8|178846.8|13
1725639670000|2024-09-06 16:21:10|178940.7|178850.7|178947.2|178857.2|178949.3|178859.3|178940|178850|9
1725639680000|2024-09-06 16:21:20|178955.4|178865.4|178938.8|178848.8|178955.4|178865.4|178938.8|178848.8|13
1725639690000|2024-09-06 16:21:30|178937.6|178847.6|178940.7|178850.7|178944.8|178854.8|178937.6|178847.6|8
1725639700000|2024-09-06 16:21:40|178939.6|178849.6|178939.6|178849.6|178949.6|178859.6|178932.7|178842.7|14
1725639710000|2024-09-06 16:21:50|178946.1|178856.1|178942|178852|178946.1|178856.1|178937.9|178847.9|7
1725639720000|2024-09-06 16:22:00|178940.6|178850.6|178942.5|178852.5|178949.9|178859.9|178940.6|178850.6|6
1725639730000|2024-09-06 16:22:10|178941.4|178851.4|178944.6|178854.6|178948.4|178858.4|178941.4|178851.4|5
1725639740000|2024-09-06 16:22:20|178945.7|178855.7|178942.3|178852.3|178947.3|178857.3|178941.4|178851.4|7
1725639750000|2024-09-06 16:22:30|178949.3|178859.3|178946.2|178856.2|178949.3|178859.3|178942.3|178852.3|12
1725639760000|2024-09-06 16:22:40|178945.9|178855.9|178942.4|178852.4|178950.8|178860.8|178942.4|178852.4|9
1725639770000|2024-09-06 16:22:50|178946.3|178856.3|178939.8|178849.8|178946.3|178856.3|178938.7|178848.7|13
1725639780000|2024-09-06 16:23:00|178946.9|178856.9|178944.6|178854.6|178950.9|178860.9|178943.9|178853.9|9
1725639790000|2024-09-06 16:23:10|178945|178855|178942.1|178852.1|178945.3|178855.3|178940.8|178850.8|7
1725639800000|2024-09-06 16:23:20|178947.9|178857.9|178942.8|178852.8|178948.9|178858.9|178928.7|178838.7|14
1725639810000|2024-09-06 16:23:30|178943.2|178853.2|178949.6|178859.6|178949.6|178859.6|178941.7|178851.7|13
1725639820000|2024-09-06 16:23:40|178945.4|178855.4|178949.2|178859.2|178953.1|178863.1|178945.4|178855.4|4
1725639830000|2024-09-06 16:23:50|178948.6|178858.6|178949.3|178859.3|178949.3|178859.3|178945.4|178855.4|8
1725639840000|2024-09-06 16:24:00|178949.6|178859.6|178941.8|178851.8|178952.7|178862.7|178939.6|178849.6|12
1725639850000|2024-09-06 16:24:10|178946|178856|178931.4|178841.4|178946.8|178856.8|178928.6|178838.6|13
1725639860000|2024-09-06 16:24:20|178930.5|178840.5|178921.6|178831.6|178930.7|178840.7|178921.6|178831.6|8
1725639870000|2024-09-06 16:24:30|178907.7|178817.7|178924.2|178834.2|178924.2|178834.2|178904|178814|16
1725639880000|2024-09-06 16:24:40|178924.3|178834.3|178879.3|178789.3|178924.3|178834.3|178871.5|178781.5|16
1725639890000|2024-09-06 16:24:50|178876.5|178786.5|178858.9|178768.9|178876.5|178786.5|178847|178757|18
1725639900000|2024-09-06 16:25:00|178853.8|178763.8|178850.4|178760.4|178857|178767|178846.8|178756.8|14
1725639910000|2024-09-06 16:25:10|178852.4|178762.4|178852.2|178762.2|178852.4|178762.4|178849.8|178759.8|3
1725639920000|2024-09-06 16:25:20|178853.2|178763.2|178849.7|178759.7|178853.2|178763.2|178849.7|178759.7|5
1725639930000|2024-09-06 16:25:30|178848.1|178758.1|178848.1|178758.1|178855.1|178765.1|178848.1|178758.1|10
1725639940000|2024-09-06 16:25:40|178851.1|178761.1|178850.6|178760.6|178853.7|178763.7|178850.3|178760.3|7
1725639950000|2024-09-06 16:25:50|178851.4|178761.4|178805|178715|178851.4|178761.4|178805|178715|13
1725639960000|2024-09-06 16:26:00|178807.5|178717.5|178797.1|178707.1|178814.4|178724.4|178796.6|178706.6|15
1725639970000|2024-09-06 16:26:10|178794.7|178704.7|178768.5|178678.5|178794.7|178704.7|178745.7|178655.7|19
1725639980000|2024-09-06 16:26:20|178766.8|178676.8|178765.5|178675.5|178770.8|178680.8|178761.8|178671.8|16
1725639990000|2024-09-06 16:26:30|178765|178675|178773.7|178683.7|178773.7|178683.7|178762.6|178672.6|18
1725640000000|2024-09-06 16:26:40|178771.7|178681.7|178773.3|178683.3|178776.2|178686.2|178763|178673|16
1725640010000|2024-09-06 16:26:50|178769.2|178679.2|178765.3|178675.3|178770.9|178680.9|178758.5|178668.5|13
1725640020000|2024-09-06 16:27:00|178765.6|178675.6|178773.4|178683.4|178776.1|178686.1|178760.4|178670.4|18
1725640030000|2024-09-06 16:27:10|178772.8|178682.8|178774.4|178684.4|178774.9|178684.9|178772.4|178682.4|11
1725640040000|2024-09-06 16:27:20|178772.2|178682.2|178786.4|178696.4|178789.1|178699.1|178772.2|178682.2|9
1725640050000|2024-09-06 16:27:30|178785.7|178695.7|178787.6|178697.6|178787.6|178697.6|178782.9|178692.9|10
1725640060000|2024-09-06 16:27:40|178787.9|178697.9|178815.4|178725.4|178815.7|178725.7|178787.9|178697.9|12
1725640070000|2024-09-06 16:27:50|178814.8|178724.8|178802.1|178712.1|178814.8|178724.8|178802.1|178712.1|9
1725640080000|2024-09-06 16:28:00|178801.1|178711.1|178797.5|178707.5|178801.1|178711.1|178791|178701|9
1725640090000|2024-09-06 16:28:10|178797.8|178707.8|178811.9|178721.9|178814|178724|178797.8|178707.8|15
1725640100000|2024-09-06 16:28:20|178813.2|178723.2|178805.3|178715.3|178814|178724|178805.3|178715.3|9
1725640110000|2024-09-06 16:28:30|178807.9|178717.9|178829|178739|178842.3|178752.3|178807.9|178717.9|16
1725640120000|2024-09-06 16:28:40|178829.1|178739.1|178828.5|178738.5|178830.2|178740.2|178826.4|178736.4|8
1725640130000|2024-09-06 16:28:50|178828.7|178738.7|178833.5|178743.5|178840|178750|178828.5|178738.5|6
1725640140000|2024-09-06 16:29:00|178832.4|178742.4|178827.9|178737.9|178834.1|178744.1|178827.8|178737.8|13
1725640150000|2024-09-06 16:29:10|178830.7|178740.7|178836.3|178746.3|178836.8|178746.8|178830.7|178740.7|5
1725640160000|2024-09-06 16:29:20|178834.5|178744.5|178836.7|178746.7|178836.7|178746.7|178834.5|178744.5|5
1725640170000|2024-09-06 16:29:30|178836.8|178746.8|178835.2|178745.2|178836.8|178746.8|178835.2|178745.2|4
1725640180000|2024-09-06 16:29:40|178835|178745|178834.5|178744.5|178835|178745|178830.9|178740.9|11
1725640190000|2024-09-06 16:29:50|178833|178743|178833.1|178743.1|178837.2|178747.2|178833|178743|9
1725640200000|2024-09-06 16:30:00|178831.9|178741.9|178827.3|178737.3|178832.4|178742.4|178825.1|178735.1|12
1725640210000|2024-09-06 16:30:10|178826.9|178736.9|178833.1|178743.1|178833.1|178743.1|178826.1|178736.1|13
1725640220000|2024-09-06 16:30:20|178833.9|178743.9|178832.8|178742.8|178834.7|178744.7|178832.8|178742.8|6
1725640230000|2024-09-06 16:30:30|178833.4|178743.4|178833.9|178743.9|178834.2|178744.2|178833.3|178743.3|7
1725640240000|2024-09-06 16:30:40|178834.3|178744.3|178785.2|178695.2|178836.1|178746.1|178784.2|178694.2|21
1725640250000|2024-09-06 16:30:50|178783.3|178693.3|178790.4|178700.4|178807.4|178717.4|178783.3|178693.3|20
1725640260000|2024-09-06 16:31:00|178791.2|178701.2|178835.1|178745.1|178848.2|178758.2|178788.4|178698.4|20
1725640270000|2024-09-06 16:31:10|178832.4|178742.4|178836.2|178746.2|178837.4|178747.4|178831.6|178741.6|17
1725640280000|2024-09-06 16:31:20|178837.9|178747.9|178836.3|178746.3|178839|178749|178834.2|178744.2|7
1725640290000|2024-09-06 16:31:30|178836.2|178746.2|178836.2|178746.2|178836.5|178746.5|178836.2|178746.2|3
1725640300000|2024-09-06 16:31:40|178835.9|178745.9|178833.3|178743.3|178840.2|178750.2|178828|178738|14
1725640310000|2024-09-06 16:31:50|178833.7|178743.7|178807.1|178717.1|178833.7|178743.7|178807.1|178717.1|11
1725640320000|2024-09-06 16:32:00|178805.7|178715.7|178816.7|178726.7|178816.8|178726.8|178805.7|178715.7|12
1725640330000|2024-09-06 16:32:10|178815.7|178725.7|178811.4|178721.4|178816|178726|178811.4|178721.4|11
1725640340000|2024-09-06 16:32:20|178811.3|178721.3|178809.7|178719.7|178811.7|178721.7|178809.7|178719.7|4
1725640350000|2024-09-06 16:32:30|178807.7|178717.7|178803.8|178713.8|178807.7|178717.7|178803.8|178713.8|7
1725640360000|2024-09-06 16:32:40|178805.6|178715.6|178810.1|178720.1|178810.1|178720.1|178802.9|178712.9|11
1725640370000|2024-09-06 16:32:50|178808.1|178718.1|178807.2|178717.2|178808.7|178718.7|178806.9|178716.9|9
1725640380000|2024-09-06 16:33:00|178807.9|178717.9|178806.9|178716.9|178811.4|178721.4|178806.9|178716.9|8
1725640390000|2024-09-06 16:33:10|178805.9|178715.9|178790.4|178700.4|178807.7|178717.7|178786|178696|13
1725640400000|2024-09-06 16:33:20|178810.5|178720.5|178814.5|178724.5|178860.5|178770.5|178792.5|178702.5|26
1725640410000|2024-09-06 16:33:30|178814.3|178724.3|178803.1|178713.1|178819.2|178729.2|178803.1|178713.1|16
1725640420000|2024-09-06 16:33:40|178804.3|178714.3|178785.5|178695.5|178804.3|178714.3|178779.6|178689.6|10
1725640430000|2024-09-06 16:33:50|178785.8|178695.8|178792.7|178702.7|178798.7|178708.7|178785.8|178695.8|9
1725640440000|2024-09-06 16:34:00|178791.1|178701.1|178790.4|178700.4|178794|178704|178782.7|178692.7|17
1725640450000|2024-09-06 16:34:10|178788.7|178698.7|178790.2|178700.2|178793|178703|178787.8|178697.8|13
1725640460000|2024-09-06 16:34:20|178789.9|178699.9|178781.7|178691.7|178789.9|178699.9|178781.7|178691.7|7
1725640470000|2024-09-06 16:34:30|178782.2|178692.2|178786.2|178696.2|178798.1|178708.1|178782.2|178692.2|10
1725640480000|2024-09-06 16:34:40|178783.9|178693.9|178798.4|178708.4|178801.9|178711.9|178783.9|178693.9|8
1725640490000|2024-09-06 16:34:50|178798.5|178708.5|178799.8|178709.8|178800.3|178710.3|178797.9|178707.9|7
1725640500000|2024-09-06 16:35:00|178802.4|178712.4|178795.6|178705.6|178802.9|178712.9|178794.9|178704.9|13
1725640510000|2024-09-06 16:35:10|178795.2|178705.2|178780.2|178690.2|178796.5|178706.5|178778.7|178688.7|15
1725640520000|2024-09-06 16:35:20|178780.6|178690.6|178780.5|178690.5|178784.1|178694.1|178777.8|178687.8|11
1725640530000|2024-09-06 16:35:30|178780|178690|178782.3|178692.3|178782.6|178692.6|178779.4|178689.4|11
1725640540000|2024-09-06 16:35:40|178781.3|178691.3|178781.5|178691.5|178781.7|178691.7|178779.2|178689.2|5
1725640550000|2024-09-06 16:35:50|178781.3|178691.3|178780.1|178690.1|178797.1|178707.1|178777.3|178687.3|13
1725640560000|2024-09-06 16:36:00|178782.6|178692.6|178787.3|178697.3|178797.1|178707.1|178782.6|178692.6|10
1725640570000|2024-09-06 16:36:10|178789|178699|178783.8|178693.8|178799|178709|178783.8|178693.8|9
1725640580000|2024-09-06 16:36:20|178783.5|178693.5|178784.9|178694.9|178787.4|178697.4|178781.9|178691.9|10
1725640590000|2024-09-06 16:36:30|178784.7|178694.7|178784.3|178694.3|178787.3|178697.3|178781.7|178691.7|12
1725640600000|2024-09-06 16:36:40|178781.7|178691.7|178782.6|178692.6|178785.5|178695.5|178781.2|178691.2|9
1725640610000|2024-09-06 16:36:50|178779.8|178689.8|178781.6|178691.6|178785.6|178695.6|178777.7|178687.7|11
1725640620000|2024-09-06 16:37:00|178782.1|178692.1|178782.9|178692.9|178782.9|178692.9|178782.1|178692.1|4
1725640630000|2024-09-06 16:37:10|178782.8|178692.8|178782.6|178692.6|178799|178709|178782.6|178692.6|10
1725640640000|2024-09-06 16:37:20|178781.6|178691.6|178776.1|178686.1|178781.6|178691.6|178774.6|178684.6|8
1725640650000|2024-09-06 16:37:30|178775.7|178685.7|178779|178689|178781.4|178691.4|178775.2|178685.2|14
1725640660000|2024-09-06 16:37:40|178775.8|178685.8|178768.2|178678.2|178778.3|178688.3|178764.4|178674.4|17
1725640670000|2024-09-06 16:37:50|178767.3|178677.3|178690.1|178600.1|178767.3|178677.3|178687.5|178597.5|13
1725640680000|2024-09-06 16:38:00|178691.3|178601.3|178700.9|178610.9|178700.9|178610.9|178689.8|178599.8|11
1725640690000|2024-09-06 16:38:10|178699.3|178609.3|178728.6|178638.6|178728.6|178638.6|178698.8|178608.8|17
1725640700000|2024-09-06 16:38:20|178726.7|178636.7|178718.6|178628.6|178727.5|178637.5|178714.4|178624.4|13
1725640710000|2024-09-06 16:38:30|178717.7|178627.7|178715.2|178625.2|178717.7|178627.7|178713.9|178623.9|7
1725640720000|2024-09-06 16:38:40|178715.4|178625.4|178727.2|178637.2|178727.2|178637.2|178715.1|178625.1|7
1725640730000|2024-09-06 16:38:50|178727.7|178637.7|178736|178646|178736|178646|178727.7|178637.7|8
1725640740000|2024-09-06 16:39:00|178736.3|178646.3|178736.7|178646.7|178738.3|178648.3|178736.3|178646.3|8
1725640750000|2024-09-06 16:39:10|178738.2|178648.2|178733.2|178643.2|178738.2|178648.2|178733.2|178643.2|6
1725640760000|2024-09-06 16:39:20|178734.4|178644.4|178733.3|178643.3|178734.4|178644.4|178732.4|178642.4|5
1725640770000|2024-09-06 16:39:30|178733.7|178643.7|178736.6|178646.6|178737.8|178647.8|178732.8|178642.8|10
1725640780000|2024-09-06 16:39:40|178739.6|178649.6|178741.1|178651.1|178742|178652|178739.6|178649.6|10
1725640790000|2024-09-06 16:39:50|178740.3|178650.3|178719.1|178629.1|178740.3|178650.3|178717.4|178627.4|13
1725640800000|2024-09-06 16:40:00|178717.4|178627.4|178718.4|178628.4|178718.4|178628.4|178713.9|178623.9|12
1725640810000|2024-09-06 16:40:10|178719.2|178629.2|178729.9|178639.9|178732.2|178642.2|178719.2|178629.2|12
1725640820000|2024-09-06 16:40:20|178731|178641|178732.7|178642.7|178732.7|178642.7|178730.3|178640.3|8
1725640830000|2024-09-06 16:40:30|178732.8|178642.8|178729.5|178639.5|178735.7|178645.7|178723.2|178633.2|10
1725640840000|2024-09-06 16:40:40|178729.2|178639.2|178721.5|178631.5|178730.5|178640.5|178720.8|178630.8|19
1725640850000|2024-09-06 16:40:50|178723.1|178633.1|178732.3|178642.3|178733.6|178643.6|178723.1|178633.1|13
1725640860000|2024-09-06 16:41:00|178733.4|178643.4|178745.3|178655.3|178745.3|178655.3|178733.2|178643.2|9
1725640870000|2024-09-06 16:41:10|178745.9|178655.9|178756.1|178666.1|178760.6|178670.6|178745.9|178655.9|8
1725640880000|2024-09-06 16:41:20|178753.1|178663.1|178779.6|178689.6|178779.6|178689.6|178753.1|178663.1|8
1725640890000|2024-09-06 16:41:30|178787.2|178697.2|178789.2|178699.2|178790.3|178700.3|178784.9|178694.9|13
1725640900000|2024-09-06 16:41:40|178788.8|178698.8|178812.1|178682.1|178812.1|178698.8|178788.6|178682.1|4
1725640910000|2024-09-06 16:41:50|178811.9|178681.9|178910.7|178780.7|178910.7|178780.7|178811.1|178681.1|9
1725640920000|2024-09-06 16:42:00|178910.8|178780.8|178892.9|178802.9|178910.8|178806.3|178888.7|178777.6|15
1725640930000|2024-09-06 16:42:10|178892.5|178802.5|178911|178821|178911|178821|178892.5|178802.5|24
1725640940000|2024-09-06 16:42:20|178911.2|178821.2|178951|178861|178961.3|178871.3|178906.2|178816.2|17
1725640950000|2024-09-06 16:42:30|178951.9|178861.9|178951.3|178861.3|178952|178862|178936|178846|15
1725640960000|2024-09-06 16:42:40|178950.9|178860.9|178943.9|178853.9|178950.9|178860.9|178938.8|178848.8|14
1725640970000|2024-09-06 16:42:50|178943.8|178853.8|178927.5|178837.5|178943.8|178853.8|178914.9|178824.9|23
1725640980000|2024-09-06 16:43:00|178925.1|178835.1|178905.1|178815.1|178925.1|178835.1|178905.1|178815.1|12
1725640990000|2024-09-06 16:43:10|178909.4|178819.4|178883.9|178793.9|178909.4|178819.4|178880.6|178790.6|16
1725641000000|2024-09-06 16:43:20|178886.7|178796.7|178887|178797|178887.2|178797.2|178880.7|178790.7|10
1725641010000|2024-09-06 16:43:30|178889.5|178799.5|178896.2|178806.2|178905.9|178815.9|178885.3|178795.3|15
1725641020000|2024-09-06 16:43:40|178895.4|178805.4|178913.5|178823.5|178913.5|178823.5|178895.4|178805.4|10
1725641030000|2024-09-06 16:43:50|178910.4|178820.4|178910.2|178820.2|178913.8|178823.8|178907.3|178817.3|17
1725641040000|2024-09-06 16:44:00|178910.3|178820.3|178915.1|178825.1|178915.1|178825.1|178907.1|178817.1|12
1725641050000|2024-09-06 16:44:10|178909.6|178819.6|178906|178816|178918.1|178828.1|178904.3|178814.3|20
1725641060000|2024-09-06 16:44:20|178907.5|178817.5|178911.6|178821.6|178912.8|178822.8|178907.4|178817.4|13
1725641070000|2024-09-06 16:44:30|178911.4|178821.4|178905.4|178815.4|178911.9|178821.9|178905.4|178815.4|12
1725641080000|2024-09-06 16:44:40|178903.1|178813.1|178909.7|178819.7|178909.7|178819.7|178901.5|178811.5|12
1725641090000|2024-09-06 16:44:50|178908.6|178818.6|178916|178826|178922.6|178832.6|178907.6|178817.6|21
1725641100000|2024-09-06 16:45:00|178911.8|178821.8|178900.3|178810.3|178912|178822|178900.3|178810.3|13
1725641110000|2024-09-06 16:45:10|178901.8|178811.8|178903|178813|178903.7|178813.7|178899.9|178809.9|9
1725641120000|2024-09-06 16:45:20|178901.7|178811.7|178909.5|178819.5|178911.9|178821.9|178901.7|178811.7|6
1725641130000|2024-09-06 16:45:30|178910.5|178820.5|178914.3|178824.3|178914.3|178824.3|178910.5|178820.5|7
1725641140000|2024-09-06 16:45:40|178914.9|178824.9|178917|178827|178923|178833|178914.9|178824.9|14
1725641150000|2024-09-06 16:45:50|178916.9|178826.9|178916.6|178826.6|178917|178827|178914.8|178824.8|5
1725641160000|2024-09-06 16:46:00|178914.8|178824.8|178882.9|178752.9|178915.7|178825.7|178882.9|178752.9|14
1725641170000|2024-09-06 16:46:10|178882.3|178752.3|178852.1|178762.1|178884.3|178768.8|178852.1|178747.4|10
1725641180000|2024-09-06 16:46:20|178876.4|178746.4|178866.1|178736.1|178876.4|178746.4|178863.7|178733.7|10
1725641190000|2024-09-06 16:46:30|178865.5|178735.5|178869.4|178739.4|178869.4|178739.4|178865.5|178735.5|8
1725641200000|2024-09-06 16:46:40|178869.6|178739.6|178844.6|178714.6|178869.6|178739.6|178844.6|178714.6|19
1725641210000|2024-09-06 16:46:50|178847.6|178717.6|178848.1|178718.1|178850.8|178720.8|178847.6|178717.6|12
1725641220000|2024-09-06 16:47:00|178849.3|178719.3|178850.6|178720.6|178851.7|178721.7|178846.8|178716.8|10
1725641230000|2024-09-06 16:47:10|178852.2|178722.2|178884.7|178794.7|178889.8|178799.8|178838.9|178708.9|17
1725641240000|2024-09-06 16:47:20|178882.5|178792.5|178889.1|178799.1|178890.4|178800.4|178873.3|178783.3|18
1725641250000|2024-09-06 16:47:30|178899|178809|178888.3|178798.3|178899|178809|178886.7|178796.7|21
1725641260000|2024-09-06 16:47:40|178889.7|178799.7|178908.2|178818.2|178908.2|178818.2|178889.7|178799.7|14
1725641270000|2024-09-06 16:47:50|178907.7|178817.7|178899.1|178809.1|178908.5|178818.5|178899.1|178809.1|10
1725641280000|2024-09-06 16:48:00|178898.7|178808.7|178896.7|178806.7|178898.7|178808.7|178895.2|178805.2|14
1725641290000|2024-09-06 16:48:10|178897.8|178807.8|178922.3|178832.3|178923.7|178833.7|178896.5|178806.5|14
1725641300000|2024-09-06 16:48:20|178920.8|178830.8|178923.2|178833.2|178926.7|178836.7|178913.9|178823.9|10
1725641310000|2024-09-06 16:48:30|178921|178831|178916.4|178826.4|178923.2|178833.2|178916.2|178826.2|12
1725641320000|2024-09-06 16:48:40|178917.2|178827.2|178911.9|178821.9|178918.9|178828.9|178910|178820|7
1725641330000|2024-09-06 16:48:50|178913.1|178823.1|178923.7|178833.7|178927.2|178837.2|178913|178823|11
1725641340000|2024-09-06 16:49:00|178924.8|178834.8|178930.3|178840.3|178930.3|178840.3|178924.8|178834.8|12
1725641350000|2024-09-06 16:49:10|178930|178840|178924.6|178834.6|178930|178840|178923.2|178833.2|3
1725641360000|2024-09-06 16:49:20|178924.5|178834.5|178924.6|178834.6|178926.4|178836.4|178924.5|178834.5|5
1725641370000|2024-09-06 16:49:30|178926.8|178836.8|178913.2|178823.2|178926.8|178836.8|178913.2|178823.2|9
1725641380000|2024-09-06 16:49:40|178915.6|178825.6|178910.5|178820.5|178915.6|178825.6|178910.5|178820.5|6
1725641390000|2024-09-06 16:49:50|178910.4|178820.4|178922.7|178832.7|178922.7|178832.7|178910.2|178820.2|9
1725641400000|2024-09-06 16:50:00|178924.1|178834.1|178913.5|178823.5|178924.1|178834.1|178892.1|178802.1|25
1725641410000|2024-09-06 16:50:10|178914.5|178824.5|178898.6|178808.6|178914.5|178824.5|178893|178803|14
1725641420000|2024-09-06 16:50:20|178898.2|178808.2|178893|178803|178899.4|178809.4|178893|178803|6
1725641430000|2024-09-06 16:50:30|178889.2|178799.2|178904.4|178814.4|178915.5|178825.5|178889.2|178799.2|12
1725641440000|2024-09-06 16:50:40|178904.5|178814.5|178901.4|178811.4|178904.5|178814.5|178899.6|178809.6|9
1725641450000|2024-09-06 16:50:50|178900.5|178810.5|178911.8|178781.8|178917.8|178814.5|178887.4|178781.8|16
1725641460000|2024-09-06 16:51:00|178917.4|178787.4|178913.3|178783.3|178918.1|178788.1|178913.3|178783.3|12
1725641470000|2024-09-06 16:51:10|178913.6|178783.6|178918.8|178788.8|178922.4|178792.4|178912.3|178782.3|15
1725641480000|2024-09-06 16:51:20|178925.9|178795.9|178923.3|178793.3|178933|178803|178922.9|178792.9|17
1725641490000|2024-09-06 16:51:30|178924.1|178794.1|178921.5|178791.5|178924.1|178794.1|178921.5|178791.5|5
1725641500000|2024-09-06 16:51:40|178921.4|178791.4|178908.1|178778.1|178924.5|178794.5|178908.1|178778.1|11
1725641510000|2024-09-06 16:51:50|178908|178778|178915.4|178785.4|178922.3|178792.3|178907.1|178777.1|13
1725641520000|2024-09-06 16:52:00|178917.1|178787.1|178912.1|178782.1|178917.1|178796|178884.7|178770.1|12
1725641530000|2024-09-06 16:52:10|178908.2|178778.2|178922|178792|178924.7|178794.7|178882.8|178773.3|14
1725641540000|2024-09-06 16:52:20|178921.4|178791.4|178923|178793|178924.1|178794.1|178920.9|178790.9|13
1725641550000|2024-09-06 16:52:30|178920.9|178790.9|178891.6|178801.6|178923|178810.3|178889.6|178790.9|16
1725641560000|2024-09-06 16:52:40|178889.1|178799.1|178884.1|178794.1|178891.1|178801.1|178883|178793|10
1725641570000|2024-09-06 16:52:50|178886.9|178796.9|178877|178787|178886.9|178796.9|178877|178787|7
1725641580000|2024-09-06 16:53:00|178877.8|178787.8|178879|178789|178884.1|178794.1|178877.8|178787.8|4
1725641590000|2024-09-06 16:53:10|178880.2|178790.2|178877.5|178787.5|178880.2|178790.2|178877.5|178787.5|3
1725641600000|2024-09-06 16:53:20|178872.9|178782.9|178874.8|178784.8|178878.8|178788.8|178871|178781|8
1725641610000|2024-09-06 16:53:30|178880.5|178790.5|178825.5|178735.5|178880.5|178790.5|178819.6|178729.6|12
1725641620000|2024-09-06 16:53:40|178826.4|178736.4|178828.4|178738.4|178829.1|178739.1|178819.9|178729.9|19
1725641630000|2024-09-06 16:53:50|178829.7|178739.7|178825.9|178735.9|178832.5|178742.5|178825|178735|12
1725641640000|2024-09-06 16:54:00|178827.8|178737.8|178826.7|178736.7|178829.4|178739.4|178824.9|178734.9|10
1725641650000|2024-09-06 16:54:10|178826.3|178736.3|178838.1|178748.1|178839.1|178749.1|178826.1|178736.1|16
1725641660000|2024-09-06 16:54:20|178837.6|178747.6|178849.9|178759.9|178849.9|178759.9|178835.2|178745.2|10
1725641670000|2024-09-06 16:54:30|178849.7|178759.7|178835.2|178745.2|178849.7|178759.7|178835.2|178745.2|11
1725641680000|2024-09-06 16:54:40|178834.1|178744.1|178830.9|178740.9|178834.1|178744.1|178830.9|178740.9|8
1725641690000|2024-09-06 16:54:50|178831.9|178741.9|178829.2|178739.2|178832.2|178742.2|178827.6|178737.6|13
1725641700000|2024-09-06 16:55:00|178828.9|178738.9|178831.5|178741.5|178833.1|178743.1|178828|178738|13
1725641710000|2024-09-06 16:55:10|178832.5|178742.5|178828.6|178738.6|178832.5|178742.5|178826.4|178736.4|10
1725641720000|2024-09-06 16:55:20|178828.1|178738.1|178831.5|178741.5|178831.5|178741.5|178823.4|178733.4|10
1725641730000|2024-09-06 16:55:30|178832.4|178742.4|178829.4|178739.4|178832.5|178742.5|178829.4|178739.4|9
1725641740000|2024-09-06 16:55:40|178829.3|178739.3|178823.2|178733.2|178830.6|178740.6|178821.2|178731.2|10
1725641750000|2024-09-06 16:55:50|178825.2|178735.2|178827.1|178737.1|178828.5|178738.5|178821|178731|12
1725641760000|2024-09-06 16:56:00|178828.7|178738.7|178823.9|178733.9|178828.7|178738.7|178823.9|178733.9|9
1725641770000|2024-09-06 16:56:10|178824|178734|178832.2|178742.2|178832.2|178742.2|178820.4|178730.4|15
1725641780000|2024-09-06 16:56:20|178831.7|178741.7|178835.1|178745.1|178839.2|178749.2|178831.7|178741.7|12
1725641790000|2024-09-06 16:56:30|178834.7|178744.7|178834.9|178744.9|178834.9|178744.9|178827.4|178737.4|11
1725641800000|2024-09-06 16:56:40|178834.6|178744.6|178825.7|178735.7|178834.6|178744.6|178816.8|178726.8|15
1725641810000|2024-09-06 16:56:50|178828.3|178738.3|178830|178740|178835.2|178745.2|178828.3|178738.3|12
1725641820000|2024-09-06 16:57:00|178831.3|178741.3|178824.4|178734.4|178831.3|178741.3|178820.3|178730.3|9
1725641830000|2024-09-06 16:57:10|178823.4|178733.4|178820.4|178730.4|178823.4|178733.4|178819.8|178729.8|9
1725641840000|2024-09-06 16:57:20|178819.7|178729.7|178821.3|178731.3|178821.4|178731.4|178819.7|178729.7|4
1725641850000|2024-09-06 16:57:30|178824.1|178734.1|178830.5|178740.5|178831.8|178741.8|178824.1|178734.1|8
1725641860000|2024-09-06 16:57:40|178829.8|178739.8|178829.8|178739.8|178829.8|178739.8|178829.8|178739.8|1
1725641870000|2024-09-06 16:57:50|178829.7|178739.7|178823.3|178733.3|178830.4|178740.4|178823.3|178733.3|9
1725641880000|2024-09-06 16:58:00|178825.5|178735.5|178798.8|178668.8|178825.5|178735.5|178797.7|178667.7|20
1725641890000|2024-09-06 16:58:10|178798.9|178668.9|178797|178667|178798.9|178668.9|178794.7|178664.7|9
1725641900000|2024-09-06 16:58:20|178796.8|178666.8|178795.8|178665.8|178797.1|178667.1|178794.3|178664.3|9
1725641910000|2024-09-06 16:58:30|178797.8|178667.8|178795.9|178665.9|178798|178668|178795.9|178665.9|4
1725641920000|2024-09-06 16:58:40|178797.5|178667.5|178796.5|178666.5|178797.5|178667.5|178794.5|178664.5|9
1725641930000|2024-09-06 16:58:50|178795.4|178665.4|178796.4|178666.4|178796.7|178666.7|178795|178665|8
1725641940000|2024-09-06 16:59:00|178797.8|178667.8|178797.1|178667.1|178803.6|178673.6|178796.9|178666.9|11
1725641950000|2024-09-06 16:59:10|178796.3|178666.3|178798.2|178668.2|178798.2|178668.2|178794.7|178664.7|8
1725641960000|2024-09-06 16:59:20|178796.4|178666.4|178794.4|178664.4|178798.1|178668.1|178794.4|178664.4|8
1725641970000|2024-09-06 16:59:30|178794.3|178664.3|178794.6|178664.6|178796.4|178666.4|178794.3|178664.3|6
1725641980000|2024-09-06 16:59:40|178794.7|178664.7|178776.8|178686.8|178797.1|178686.8|178775.1|178664.4|7
1725641990000|2024-09-06 16:59:50|178776.7|178686.7|178782.9|178692.9|178782.9|178692.9|178776.3|178686.3|7
1725642000000|2024-09-06 17:00:00|178782.7|178692.7|178807|178677|178818.1|178693.3|178779.8|178676.2|17
1725642010000|2024-09-06 17:00:10|178807.2|178677.2|178809.6|178679.6|178809.6|178679.6|178807.2|178677.2|4
1725642020000|2024-09-06 17:00:20|178811.3|178681.3|178821|178691|178825.5|178695.5|178811.3|178681.3|14
1725642030000|2024-09-06 17:00:30|178820.5|178690.5|178820.9|178690.9|178821.7|178691.7|178820.5|178690.5|5
1725642040000|2024-09-06 17:00:40|178821|178691|178822.5|178692.5|178822.5|178692.5|178820.2|178690.2|9
1725642050000|2024-09-06 17:00:50|178822.1|178692.1|178818.8|178688.8|178822.9|178692.9|178818.8|178688.8|10
1725642060000|2024-09-06 17:01:00|178822|178692|178817.4|178727.4|178837.7|178730.5|178817.4|178692|16
1725642070000|2024-09-06 17:01:10|178822.1|178732.1|178831.9|178741.9|178831.9|178741.9|178822.1|178732.1|8
1725642080000|2024-09-06 17:01:20|178829.9|178739.9|178844.7|178754.7|178846.3|178756.3|178829.9|178739.9|8
1725642090000|2024-09-06 17:01:30|178843.4|178753.4|178844.1|178754.1|178844.2|178754.2|178842.9|178752.9|5
1725642100000|2024-09-06 17:01:40|178844.7|178754.7|178880.2|178750.2|178889.1|178761.3|178844.7|178749|10
1725642110000|2024-09-06 17:01:50|178879|178749|178879.3|178749.3|178885.3|178755.3|178878.4|178748.4|13
1725642120000|2024-09-06 17:02:00|178878.9|178748.9|178866.3|178736.3|178880|178750|178866.3|178736.3|18
1725642130000|2024-09-06 17:02:10|178871.6|178741.6|178842.3|178752.3|178871.6|178752.4|178842.3|178729.7|9
1725642140000|2024-09-06 17:02:20|178839.1|178749.1|178855.3|178765.3|178855.3|178765.3|178839.1|178749.1|9
1725642150000|2024-09-06 17:02:30|178851.5|178761.5|178846.3|178756.3|178851.5|178761.5|178845.8|178755.8|9
1725642160000|2024-09-06 17:02:40|178846.8|178756.8|178861.5|178771.5|178863.7|178773.7|178844.2|178754.2|20
1725642170000|2024-09-06 17:02:50|178862.4|178772.4|178859.9|178769.9|178862.4|178772.4|178858.1|178768.1|5
1725642180000|2024-09-06 17:03:00|178862|178772|178871.9|178781.9|178875.3|178785.3|178861|178771|12
1725642190000|2024-09-06 17:03:10|178871.3|178781.3|178870.8|178780.8|178875.2|178785.2|178868.7|178778.7|8
1725642200000|2024-09-06 17:03:20|178870.7|178780.7|178865|178775|178870.7|178780.7|178865|178775|5
1725642210000|2024-09-06 17:03:30|178864.9|178774.9|178863.1|178773.1|178864.9|178774.9|178863.1|178773.1|4
1725642220000|2024-09-06 17:03:40|178862.5|178772.5|178859.7|178769.7|178863.4|178773.4|178859.3|178769.3|10
1725642230000|2024-09-06 17:03:50|178858.6|178768.6|178857.3|178767.3|178858.6|178768.6|178855.7|178765.7|3
1725642240000|2024-09-06 17:04:00|178857.2|178767.2|178857.2|178767.2|178857.2|178767.2|178857.2|178767.2|1
1725642250000|2024-09-06 17:04:10|178857.6|178767.6|178854.2|178764.2|178857.6|178767.6|178853.5|178763.5|7
1725642260000|2024-09-06 17:04:20|178854.9|178764.9|178831.3|178741.3|178854.9|178764.9|178831.3|178741.3|7
1725642270000|2024-09-06 17:04:30|178830.2|178740.2|178830.9|178740.9|178832.6|178742.6|178829.1|178739.1|9
1725642280000|2024-09-06 17:04:40|178832.7|178742.7|178833|178743|178833.2|178743.2|178831.3|178741.3|5
1725642290000|2024-09-06 17:04:50|178832.9|178742.9|178859.5|178769.5|178859.5|178769.5|178832|178742|11
1725642300000|2024-09-06 17:05:00|178859.2|178769.2|178864.7|178774.7|178864.7|178774.7|178858.8|178768.8|6
1725642310000|2024-09-06 17:05:10|178865.6|178775.6|178865.1|178775.1|178866.6|178776.6|178865.1|178775.1|3
1725642320000|2024-09-06 17:05:20|178865.3|178775.3|178864.2|178774.2|178868.7|178778.7|178863.6|178773.6|8
1725642330000|2024-09-06 17:05:30|178863.4|178773.4|178857|178767|178865.6|178775.6|178857|178767|9
1725642340000|2024-09-06 17:05:40|178855.6|178765.6|178856.4|178766.4|178858|178768|178855.2|178765.2|6
1725642350000|2024-09-06 17:05:50|178858.7|178768.7|178850.2|178760.2|178859.2|178769.2|178850.2|178760.2|7
1725642360000|2024-09-06 17:06:00|178849.3|178759.3|178854|178764|178854|178764|178847.2|178757.2|7
1725642370000|2024-09-06 17:06:10|178855.8|178765.8|178860.6|178770.6|178860.6|178770.6|178854.2|178764.2|8
1725642380000|2024-09-06 17:06:20|178863.7|178773.7|178868.8|178778.8|178874.2|178784.2|178863.6|178773.6|10
1725642390000|2024-09-06 17:06:30|178868.9|178778.9|178863.1|178773.1|178868.9|178778.9|178863.1|178773.1|6
1725642400000|2024-09-06 17:06:40|178864.9|178774.9|178874|178784|178874|178784|178864.9|178774.9|10
1725642410000|2024-09-06 17:06:50|178877.4|178787.4|178880.2|178790.2|178880.2|178790.2|178877.4|178787.4|4
1725642420000|2024-09-06 17:07:00|178874.5|178784.5|178874.4|178784.4|178874.6|178784.6|178870.4|178780.4|7
1725642430000|2024-09-06 17:07:10|178875.1|178785.1|178875|178785|178875.2|178785.2|178875|178785|3
1725642440000|2024-09-06 17:07:20|178875.5|178785.5|178871.6|178781.6|178875.8|178785.8|178864.4|178774.4|12
1725642460000|2024-09-06 17:07:40|178873.3|178783.3|178873.3|178783.3|178873.3|178783.3|178873.3|178783.3|1
1725642470000|2024-09-06 17:07:50|178872.1|178782.1|178870.3|178780.3|178872.1|178782.1|178870.3|178780.3|2
1725642480000|2024-09-06 17:08:00|178873|178783|178880.1|178790.1|178881.3|178791.3|178873|178783|3
1725642490000|2024-09-06 17:08:10|178879.2|178789.2|178879.2|178789.2|178879.2|178789.2|178879.2|178789.2|1
1725642500000|2024-09-06 17:08:20|178867.9|178777.9|178866.3|178776.3|178867.9|178777.9|178866.3|178776.3|2
1725642510000|2024-09-06 17:08:30|178865.7|178775.7|178872.2|178782.2|178873.6|178783.6|178865.7|178775.7|5
1725642520000|2024-09-06 17:08:40|178874|178784|178874|178784|178874|178784|178874|178784|1
1725642530000|2024-09-06 17:08:50|178872.8|178782.8|178861.8|178771.8|178872.8|178782.8|178861.5|178771.5|10
1725642540000|2024-09-06 17:09:00|178858.9|178768.9|178854.2|178764.2|178866.8|178776.8|178854.2|178764.2|10
1725642550000|2024-09-06 17:09:10|178857.3|178767.3|178853.4|178763.4|178858.8|178768.8|178852.4|178762.4|11
1725642560000|2024-09-06 17:09:20|178873.9|178743.9|178782.8|178692.8|178873.9|178743.9|178782.8|178673.7|12
1725642570000|2024-09-06 17:09:30|178782.2|178692.2|178795.6|178665.6|178803.6|178692.2|178782.2|178665.6|10
1725642580000|2024-09-06 17:09:40|178798.4|178668.4|178794.5|178664.5|178798.4|178668.4|178792.7|178662.7|5
1725642590000|2024-09-06 17:09:50|178799|178669|178789.7|178659.7|178799|178669|178789.7|178659.7|5
1725642600000|2024-09-06 17:10:00|178792.1|178662.1|178787.6|178657.6|178792.1|178662.1|178784.5|178654.5|6
1725642610000|2024-09-06 17:10:10|178785.9|178655.9|178785.6|178655.6|178788.2|178658.2|178785.6|178655.6|3
1725642620000|2024-09-06 17:10:20|178789.2|178659.2|178791.2|178661.2|178791.2|178661.2|178789.2|178659.2|2
1725642630000|2024-09-06 17:10:30|178790.6|178660.6|178792.1|178662.1|178795.8|178665.8|178786.6|178656.6|9
1725642640000|2024-09-06 17:10:40|178789.1|178659.1|178789.3|178659.3|178790.8|178660.8|178786.6|178656.6|7
1725642650000|2024-09-06 17:10:50|178787|178657|178744.9|178614.9|178787|178657|178741.9|178611.9|11
1725642660000|2024-09-06 17:11:00|178745|178615|178731|178601|178745|178615|178726.8|178596.8|12
1725642670000|2024-09-06 17:11:10|178730.1|178600.1|178729.1|178599.1|178734.2|178604.2|178729|178599|11
1725642680000|2024-09-06 17:11:20|178729.4|178599.4|178717.6|178587.6|178729.6|178599.6|178715|178585|10
1725642690000|2024-09-06 17:11:30|178720.6|178590.6|178714.5|178584.5|178722.1|178592.1|178711.3|178581.3|8
1725642700000|2024-09-06 17:11:40|178714.8|178584.8|178718.2|178588.2|178722|178592|178714.8|178584.8|10
1725642710000|2024-09-06 17:11:50|178718.7|178588.7|178714.6|178584.6|178718.7|178588.7|178711.9|178581.9|8
1725642720000|2024-09-06 17:12:00|178708.9|178578.9|178721.8|178591.8|178723.2|178593.2|178708.9|178578.9|12
1725642730000|2024-09-06 17:12:10|178719.3|178589.3|178716.9|178586.9|178722|178592|178715.5|178585.5|8
1725642740000|2024-09-06 17:12:20|178718.9|178588.9|178718.1|178588.1|178721.8|178591.8|178718.1|178588.1|4
1725642750000|2024-09-06 17:12:30|178716.6|178586.6|178716.4|178586.4|178716.7|178586.7|178716.4|178586.4|3
1725642760000|2024-09-06 17:12:40|178708.2|178578.2|178713|178583|178715|178585|178706.7|178576.7|12
1725642770000|2024-09-06 17:12:50|178712.6|178582.6|178704.1|178574.1|178712.7|178582.7|178704.1|178574.1|7
1725642780000|2024-09-06 17:13:00|178703.1|178573.1|178705.8|178575.8|178714.4|178584.4|178697.3|178567.3|11
1725642790000|2024-09-06 17:13:10|178705.3|178575.3|178712.3|178582.3|178715.1|178585.1|178705.3|178575.3|8
1725642800000|2024-09-06 17:13:20|178699.3|178569.3|178699.3|178569.3|178702.1|178572.1|178699.3|178569.3|3
1725642810000|2024-09-06 17:13:30|178701|178571|178697.8|178567.8|178705.4|178575.4|178697.8|178567.8|7
1725642820000|2024-09-06 17:13:40|178696.2|178566.2|178692.2|178562.2|178697.1|178567.1|178685.9|178555.9|4
1725642830000|2024-09-06 17:13:50|178698.7|178568.7|178707.9|178577.9|178707.9|178577.9|178698.7|178568.7|2
1725642840000|2024-09-06 17:14:00|178699.7|178569.7|178696.6|178566.6|178706.1|178576.1|178696.6|178566.6|10
1725642850000|2024-09-06 17:14:10|178704.3|178574.3|178704.8|178574.8|178708|178578|178700|178570|7
1725642860000|2024-09-06 17:14:20|178699.8|178569.8|178699|178569|178699.8|178569.8|178695.2|178565.2|4
1725642870000|2024-09-06 17:14:30|178702.1|178572.1|178706.6|178576.6|178718.1|178588.1|178702.1|178572.1|10
1725642880000|2024-09-06 17:14:40|178694.7|178564.7|178692.9|178562.9|178699.4|178569.4|178691.9|178561.9|7
1725642890000|2024-09-06 17:14:50|178695.7|178565.7|178709.4|178579.4|178709.4|178579.4|178690.4|178560.4|9
1725642900000|2024-09-06 17:15:00|178700.2|178570.2|178688.8|178558.8|178702.6|178572.6|178681|178551|10
1725642910000|2024-09-06 17:15:10|178689.5|178559.5|178698.5|178568.5|178698.5|178568.5|178686.8|178556.8|4
1725642920000|2024-09-06 17:15:20|178698.9|178568.9|178694|178564|178698.9|178568.9|178686.5|178556.5|6
1725642930000|2024-09-06 17:15:30|178695.8|178565.8|178630.6|178500.6|178698.7|178568.7|178630.6|178500.6|20
1725642940000|2024-09-06 17:15:40|178631.8|178501.8|178634.7|178504.7|178635.7|178505.7|178631.8|178501.8|9
1725642950000|2024-09-06 17:15:50|178635.3|178505.3|178645.7|178515.7|178645.7|178515.7|178634.8|178504.8|11
1725642960000|2024-09-06 17:16:00|178645.9|178515.9|178640.4|178510.4|178647.2|178517.2|178640.4|178510.4|11
1725642970000|2024-09-06 17:16:10|178644.4|178514.4|178637.6|178507.6|178645.3|178515.3|178637|178507|9
1725642980000|2024-09-06 17:16:20|178638.2|178508.2|178638.2|178508.2|178638.2|178508.2|178638.2|178508.2|1
1725642990000|2024-09-06 17:16:30|178637.9|178507.9|178646|178516|178646.3|178516.3|178637.9|178507.9|13
1725643000000|2024-09-06 17:16:40|178646.3|178516.3|178647.9|178517.9|178648.4|178518.4|178646.3|178516.3|14
1725643010000|2024-09-06 17:16:50|178648.1|178518.1|178639.1|178509.1|178648.1|178518.1|178636.8|178506.8|16
1725643020000|2024-09-06 17:17:00|178638|178508|178639.8|178509.8|178647.4|178517.4|178637.5|178507.5|18
1725643030000|2024-09-06 17:17:10|178639.3|178509.3|178637.2|178507.2|178639.9|178509.9|178632.4|178502.4|14
1725643040000|2024-09-06 17:17:20|178632.6|178502.6|178626.5|178496.5|178632.6|178502.6|178625.8|178495.8|13
1725643050000|2024-09-06 17:17:30|178626.9|178496.9|178603.8|178473.8|178630.1|178500.1|178603.8|178473.8|9
1725643060000|2024-09-06 17:17:40|178604.2|178474.2|178603.4|178473.4|178606.5|178476.5|178603.4|178473.4|5
1725643070000|2024-09-06 17:17:50|178602.5|178472.5|178609.3|178479.3|178609.3|178479.3|178602.5|178472.5|4
1725643080000|2024-09-06 17:18:00|178608.9|178478.9|178604|178474|178608.9|178478.9|178604|178474|4
1725643090000|2024-09-06 17:18:10|178603.5|178473.5|178603|178473|178603.7|178473.7|178602.7|178472.7|6
1725643100000|2024-09-06 17:18:20|178603.3|178473.3|178604|178474|178605|178475|178603.3|178473.3|5
1725643110000|2024-09-06 17:18:30|178601.9|178471.9|178602.6|178472.6|178602.8|178472.8|178601.8|178471.8|4
1725643120000|2024-09-06 17:18:40|178603.1|178473.1|178602.2|178472.2|178603.1|178473.1|178601.9|178471.9|4
1725643130000|2024-09-06 17:18:50|178604.2|178474.2|178587.4|178497.4|178604.2|178497.4|178584.4|178474.2|5
1725643140000|2024-09-06 17:19:00|178606|178476|178624.4|178534.4|178627.5|178537.5|178606|178476|10
1725643150000|2024-09-06 17:19:10|178625.8|178535.8|178645.9|178515.9|178645.9|178537.4|178624.3|178514.9|13
1725643160000|2024-09-06 17:19:20|178644.9|178514.9|178640.2|178510.2|178645.9|178515.9|178640.2|178510.2|19
1725643170000|2024-09-06 17:19:30|178641.4|178511.4|178616.4|178526.4|178645.4|178526.4|178616.4|178509.4|16
1725643180000|2024-09-06 17:19:40|178616.8|178526.8|178697.4|178567.4|178699|178569|178615.8|178506.5|11
1725643190000|2024-09-06 17:19:50|178697.7|178567.7|178693.9|178563.9|178697.9|178567.9|178693.9|178563.9|6
1725643200000|2024-09-06 17:20:00|178686.9|178556.9|178686.9|178556.9|178688.6|178558.6|178685.5|178555.5|5
1725643210000|2024-09-06 17:20:10|178687.3|178557.3|178665.6|178535.6|178691|178561|178665.6|178535.6|10
1725643220000|2024-09-06 17:20:20|178665.2|178535.2|178691.1|178561.1|178693.9|178563.9|178664.3|178534.3|11
1725643230000|2024-09-06 17:20:30|178690.8|178560.8|178676.9|178546.9|178691.5|178561.5|178676.9|178546.9|9
1725643240000|2024-09-06 17:20:40|178675.9|178545.9|178643.6|178513.6|178675.9|178545.9|178640.1|178510.1|18
1725643250000|2024-09-06 17:20:50|178643.5|178513.5|178646.6|178516.6|178646.6|178516.6|178640.7|178510.7|11
1725643260000|2024-09-06 17:21:00|178647.6|178517.6|178646|178516|178650.5|178520.5|178641.6|178511.6|13
1725643270000|2024-09-06 17:21:10|178646.1|178516.1|178643.3|178513.3|178646.1|178516.1|178639.8|178509.8|6
1725643280000|2024-09-06 17:21:20|178644|178514|178643.4|178513.4|178644|178514|178639|178509|13
1725643290000|2024-09-06 17:21:30|178642.8|178512.8|178642.7|178512.7|178643.4|178513.4|178642.6|178512.6|7
1725643300000|2024-09-06 17:21:40|178643.6|178513.6|178643.8|178513.8|178643.8|178513.8|178642.4|178512.4|7
1725643310000|2024-09-06 17:21:50|178648.1|178518.1|178647|178517|178648.1|178518.1|178647|178517|3
1725643320000|2024-09-06 17:22:00|178646.8|178516.8|178642.5|178512.5|178646.8|178516.8|178642.5|178512.5|2
1725643330000|2024-09-06 17:22:10|178642.1|178512.1|178634.7|178504.7|178642.4|178512.4|178629.6|178499.6|11
1725643340000|2024-09-06 17:22:20|178634.1|178504.1|178624|178494|178634.1|178504.1|178624|178494|8
1725643350000|2024-09-06 17:22:30|178623.6|178493.6|178623.5|178493.5|178623.6|178493.6|178623|178493|4
1725643360000|2024-09-06 17:22:40|178624.1|178494.1|178625.1|178495.1|178628.5|178498.5|178623.7|178493.7|9
1725643370000|2024-09-06 17:22:50|178624.8|178494.8|178627.7|178497.7|178632.5|178502.5|178622.7|178492.7|14
1725643380000|2024-09-06 17:23:00|178625.9|178495.9|178621.4|178491.4|178625.9|178495.9|178614.4|178484.4|9
1725643390000|2024-09-06 17:23:10|178622.4|178492.4|178626.8|178496.8|178629.9|178499.9|178622.4|178492.4|9
1725643400000|2024-09-06 17:23:20|178627.1|178497.1|178609.5|178479.5|178627.1|178497.1|178609.5|178479.5|8
1725643410000|2024-09-06 17:23:30|178610|178480|178619.3|178489.3|178624.5|178494.5|178610|178480|10
1725643420000|2024-09-06 17:23:40|178619.2|178489.2|178600|178470|178619.2|178489.2|178600|178470|10
1725643430000|2024-09-06 17:23:50|178599.9|178469.9|178580.8|178450.8|178599.9|178469.9|178580.8|178450.8|12
1725643440000|2024-09-06 17:24:00|178580.1|178450.1|178582.2|178452.2|178583.9|178453.9|178580.1|178450.1|8
1725643450000|2024-09-06 17:24:10|178581.5|178451.5|178579.9|178449.9|178581.5|178451.5|178579.9|178449.9|4
1725643460000|2024-09-06 17:24:20|178581.7|178451.7|178582.4|178452.4|178584.7|178454.7|178581.7|178451.7|8
1725643470000|2024-09-06 17:24:30|178583.3|178453.3|178581.9|178451.9|178583.5|178453.5|178581.8|178451.8|6
1725643480000|2024-09-06 17:24:40|178576.6|178446.6|178580.1|178450.1|178580.4|178450.4|178576.2|178446.2|9
1725643490000|2024-09-06 17:24:50|178580.4|178450.4|178578.9|178448.9|178582.1|178452.1|178577.6|178447.6|8
1725643500000|2024-09-06 17:25:00|178578.3|178448.3|178574.6|178444.6|178578.7|178448.7|178574.6|178444.6|4
1725643510000|2024-09-06 17:25:10|178573.4|178443.4|178571.9|178441.9|178577.1|178447.1|178569.7|178439.7|8
1725643520000|2024-09-06 17:25:20|178571.5|178441.5|178560.5|178430.5|178571.5|178441.5|178560.5|178430.5|7
1725643530000|2024-09-06 17:25:30|178561.2|178431.2|178562.6|178432.6|178567.1|178437.1|178560.1|178430.1|14
1725643540000|2024-09-06 17:25:40|178565.7|178435.7|178568.1|178438.1|178568.1|178438.1|178565.7|178435.7|10
1725643550000|2024-09-06 17:25:50|178567.7|178437.7|178566.9|178436.9|178567.7|178437.7|178566.4|178436.4|6
1725643560000|2024-09-06 17:26:00|178564.9|178434.9|178560.7|178430.7|178566.4|178436.4|178560.7|178430.7|5
1725643570000|2024-09-06 17:26:10|178560|178430|178562.2|178432.2|178563.4|178433.4|178558.2|178428.2|11
1725643580000|2024-09-06 17:26:20|178563.7|178433.7|178565.5|178435.5|178565.5|178435.5|178553|178423|10
1725643590000|2024-09-06 17:26:30|178565.2|178435.2|178566.4|178436.4|178566.7|178436.7|178563.1|178433.1|14
1725643600000|2024-09-06 17:26:40|178566.7|178436.7|178569.3|178439.3|178572.6|178442.6|178566.7|178436.7|11
1725643610000|2024-09-06 17:26:50|178568.8|178438.8|178578|178448|178578.2|178448.2|178568.8|178438.8|11
1725643620000|2024-09-06 17:27:00|178577.7|178447.7|178580.3|178450.3|178580.7|178450.7|178576.5|178446.5|12
1725643630000|2024-09-06 17:27:10|178580.7|178450.7|178581.6|178451.6|178581.6|178451.6|178580.4|178450.4|6
1725643640000|2024-09-06 17:27:20|178578.9|178448.9|178579.4|178449.4|178579.9|178449.9|178578.9|178448.9|6
1725643650000|2024-09-06 17:27:30|178579.9|178449.9|178580.2|178450.2|178580.7|178450.7|178579.9|178449.9|4
1725643660000|2024-09-06 17:27:40|178581.1|178451.1|178579|178449|178581.1|178451.1|178579|178449|7
1725643670000|2024-09-06 17:27:50|178578.8|178448.8|178631.2|178501.2|178632.7|178502.7|178578.8|178448.8|14
1725643680000|2024-09-06 17:28:00|178631.5|178501.5|178632.1|178502.1|178633.4|178503.4|178625.8|178495.8|14
1725643690000|2024-09-06 17:28:10|178632.3|178502.3|178632.8|178502.8|178635.6|178505.6|178626.8|178496.8|15
1725643700000|2024-09-06 17:28:20|178627.3|178497.3|178631.6|178501.6|178632.1|178502.1|178626|178496|11
1725643710000|2024-09-06 17:28:30|178627.7|178497.7|178549.9|178419.9|178627.7|178497.7|178549.1|178419.1|19
1725643720000|2024-09-06 17:28:40|178550.6|178420.6|178547.3|178417.3|178550.6|178420.6|178547.1|178417.1|10
1725643730000|2024-09-06 17:28:50|178547.4|178417.4|178553.4|178423.4|178553.4|178423.4|178547.4|178417.4|13
1725643740000|2024-09-06 17:29:00|178553.2|178423.2|178554.8|178424.8|178554.8|178424.8|178543.4|178413.4|9
1725643750000|2024-09-06 17:29:10|178557.2|178427.2|178556.4|178426.4|178558|178428|178550.3|178420.3|13
1725643760000|2024-09-06 17:29:20|178556.1|178426.1|178518.5|178388.5|178556.1|178426.1|178517.4|178387.4|11
1725643770000|2024-09-06 17:29:30|178518.1|178388.1|178525.5|178395.5|178525.5|178395.5|178518.1|178388.1|3
1725643780000|2024-09-06 17:29:40|178525.9|178395.9|178527|178397|178527.4|178397.4|178522.7|178392.7|10
1725643790000|2024-09-06 17:29:50|178522.2|178392.2|178528.4|178398.4|178528.4|178398.4|178522.1|178392.1|5
1725643800000|2024-09-06 17:30:00|178528.1|178398.1|178524.3|178394.3|178528.5|178406.7|178493.1|178394.3|7
1725643810000|2024-09-06 17:30:10|178523.7|178393.7|178489.9|178399.9|178524|178399.9|178489.8|178393.6|5
1725643820000|2024-09-06 17:30:20|178490.6|178400.6|178498.1|178408.1|178499.1|178409.1|178490.6|178400.6|5
1725643830000|2024-09-06 17:30:30|178498.4|178408.4|178525.7|178395.7|178525.7|178408.5|178494.1|178395.7|7
1725643840000|2024-09-06 17:30:40|178525.4|178395.4|178525.8|178395.8|178526|178396|178520.1|178390.1|5
1725643850000|2024-09-06 17:30:50|178525.5|178395.5|178495.1|178365.1|178525.7|178395.7|178490.9|178360.9|9
1725643860000|2024-09-06 17:31:00|178494.6|178364.6|178547.2|178417.2|178547.2|178417.2|178494.6|178364.6|14
1725643870000|2024-09-06 17:31:10|178546.7|178416.7|178545.3|178415.3|178547.2|178417.2|178544.1|178414.1|7
1725643880000|2024-09-06 17:31:20|178545.5|178415.5|178537.6|178407.6|178546.9|178416.9|178537.6|178407.6|8
1725643890000|2024-09-06 17:31:30|178538.2|178408.2|178534.3|178404.3|178540.5|178410.5|178534.3|178404.3|11
1725643900000|2024-09-06 17:31:40|178535.3|178405.3|178548.1|178418.1|178548.2|178418.2|178535.3|178405.3|4
1725643910000|2024-09-06 17:31:50|178542.7|178412.7|178572|178442|178572.5|178442.5|178542.7|178412.7|9
1725643920000|2024-09-06 17:32:00|178571.1|178441.1|178569.2|178439.2|178572.3|178442.3|178568.1|178438.1|12
1725643930000|2024-09-06 17:32:10|178569|178439|178574.1|178444.1|178574.1|178444.1|178566.7|178436.7|19
1725643940000|2024-09-06 17:32:20|178573.8|178443.8|178574.3|178444.3|178575.3|178445.3|178573.8|178443.8|9
1725643950000|2024-09-06 17:32:30|178574.1|178444.1|178574.9|178444.9|178577.4|178447.4|178574|178444|5
1725643960000|2024-09-06 17:32:40|178578.9|178448.9|178574.5|178444.5|178578.9|178448.9|178574.5|178444.5|3
1725643970000|2024-09-06 17:32:50|178569.3|178439.3|178566.7|178436.7|178569.4|178439.4|178565.6|178435.6|5
1725643980000|2024-09-06 17:33:00|178570.9|178440.9|178571.3|178441.3|178571.3|178441.3|178570.9|178440.9|4
1725643990000|2024-09-06 17:33:10|178571.2|178441.2|178571.1|178441.1|178577.5|178447.5|178568.8|178438.8|7
1725644000000|2024-09-06 17:33:20|178571.5|178441.5|178577.9|178447.9|178583.7|178453.7|178571.5|178441.5|8
1725644010000|2024-09-06 17:33:30|178580.2|178450.2|178583.9|178453.9|178583.9|178453.9|178577.1|178447.1|8
1725644020000|2024-09-06 17:33:40|178585.1|178455.1|178584.9|178454.9|178591|178461|178580|178450|20
1725644030000|2024-09-06 17:33:50|178579.5|178449.5|178576.6|178446.6|178584.1|178454.1|178576.6|178446.6|8
1725644040000|2024-09-06 17:34:00|178576.9|178446.9|178573.5|178443.5|178576.9|178446.9|178572.1|178442.1|10
1725644050000|2024-09-06 17:34:10|178573.8|178443.8|178575.3|178445.3|178575.4|178445.4|178573.8|178443.8|5
1725644060000|2024-09-06 17:34:20|178575.2|178445.2|178576.4|178446.4|178576.4|178446.4|178574.9|178444.9|3
1725644070000|2024-09-06 17:34:30|178577.6|178447.6|178578.2|178448.2|178578.5|178448.5|178577.5|178447.5|5
1725644080000|2024-09-06 17:34:40|178577.8|178447.8|178540.9|178450.9|178577.8|178450.9|178540.9|178441.2|8
1725644090000|2024-09-06 17:34:50|178557.4|178467.4|178542|178452|178558.1|178468.1|178540.8|178450.8|8
1725644100000|2024-09-06 17:35:00|178540.6|178450.6|178581.9|178451.9|178581.9|178456.5|178540.6|178450.6|15
1725644110000|2024-09-06 17:35:10|178582|178452|178571.4|178441.4|178582.6|178452.6|178570.1|178440.1|11
1725644120000|2024-09-06 17:35:20|178571.2|178441.2|178551.4|178461.4|178571.2|178461.4|178543.7|178441.2|6
1725644130000|2024-09-06 17:35:30|178551.9|178461.9|178550|178460|178554.6|178464.6|178550|178460|6
1725644140000|2024-09-06 17:35:40|178551.2|178461.2|178546.8|178456.8|178577.8|178463.8|178546.8|178439.9|10
1725644150000|2024-09-06 17:35:50|178554.5|178464.5|178577.6|178447.6|178577.9|178464.5|178553.4|178438.1|13
1725644160000|2024-09-06 17:36:00|178578.1|178448.1|178578.5|178448.5|178579|178449|178578.1|178448.1|9
1725644170000|2024-09-06 17:36:10|178578.6|178448.6|178582.9|178452.9|178583.1|178453.1|178568.1|178438.1|11
1725644180000|2024-09-06 17:36:20|178582.8|178452.8|178585.8|178455.8|178588.3|178458.3|178582.8|178452.8|10
1725644190000|2024-09-06 17:36:30|178586.4|178456.4|178543.3|178453.3|178591.6|178461.6|178543.3|178437.8|12
1725644200000|2024-09-06 17:36:40|178543.8|178453.8|178542|178452|178544.6|178454.6|178542|178452|4
1725644210000|2024-09-06 17:36:50|178540.7|178450.7|178546|178456|178548|178458|178540.7|178450.7|4
1725644220000|2024-09-06 17:37:00|178546.5|178456.5|178544.1|178454.1|178548.1|178458.1|178542.7|178452.7|7
1725644230000|2024-09-06 17:37:10|178576.9|178446.9|178578.5|178448.5|178578.5|178448.5|178576.9|178446.9|5
1725644240000|2024-09-06 17:37:20|178577.9|178447.9|178574.6|178444.6|178578.6|178448.6|178574.6|178444.6|7
1725644250000|2024-09-06 17:37:30|178574.9|178444.9|178568.4|178438.4|178574.9|178444.9|178565.8|178435.8|4
1725644260000|2024-09-06 17:37:40|178568.8|178438.8|178548.9|178458.9|178568.8|178458.9|178541.9|178438.1|10
1725644270000|2024-09-06 17:37:50|178549|178459|178551|178461|178551|178461|178549|178459|3
1725644280000|2024-09-06 17:38:00|178550.7|178460.7|178556.7|178466.7|178556.7|178466.7|178550.7|178460.7|8
1725644290000|2024-09-06 17:38:10|178557.8|178467.8|178587.1|178457.1|178590.9|178479.7|178557.8|178452.3|12
1725644300000|2024-09-06 17:38:20|178587|178457|178572.3|178442.3|178591.2|178461.2|178572.3|178442.3|13
1725644310000|2024-09-06 17:38:30|178577.6|178447.6|178580.1|178450.1|178583.1|178453.1|178573.5|178443.5|9
1725644320000|2024-09-06 17:38:40|178580.4|178450.4|178581.7|178451.7|178592.2|178462.2|178580.4|178450.4|6
1725644330000|2024-09-06 17:38:50|178585.9|178455.9|178582.7|178452.7|178585.9|178455.9|178579|178449|7
1725644340000|2024-09-06 17:39:00|178582.4|178452.4|178588|178458|178588|178458|178582.4|178452.4|5
1725644350000|2024-09-06 17:39:10|178588.5|178458.5|178595.5|178465.5|178601.4|178471.4|178588.5|178458.5|7
1725644360000|2024-09-06 17:39:20|178595|178465|178598.1|178468.1|178598.6|178468.6|178594.9|178464.9|7
1725644370000|2024-09-06 17:39:30|178602.5|178472.5|178572.5|178442.5|178602.5|178472.5|178571.4|178441.4|10
1725644380000|2024-09-06 17:39:40|178572.3|178442.3|178571.8|178441.8|178572.3|178442.3|178571.2|178441.2|6
1725644390000|2024-09-06 17:39:50|178572.3|178442.3|178582.4|178452.4|178586.8|178456.8|178572.3|178442.3|11
1725644400000|2024-09-06 17:40:00|178578.7|178448.7|178576.2|178446.2|178578.7|178448.7|178575.2|178445.2|9
1725644410000|2024-09-06 17:40:10|178576.8|178446.8|178571.8|178441.8|178577.2|178447.2|178571.8|178441.8|5
1725644420000|2024-09-06 17:40:20|178571.4|178441.4|178571.2|178441.2|178571.4|178441.4|178571.2|178441.2|3
1725644430000|2024-09-06 17:40:30|178575.6|178445.6|178578.6|178448.6|178584.2|178454.2|178571.1|178441.1|6
1725644440000|2024-09-06 17:40:40|178578.4|178448.4|178578.3|178448.3|178578.9|178448.9|178578.3|178448.3|3
1725644450000|2024-09-06 17:40:50|178576.4|178446.4|178584.8|178454.8|178584.8|178454.8|178572.5|178442.5|9
1725644460000|2024-09-06 17:41:00|178585|178455|178581.1|178451.1|178585|178455|178581.1|178451.1|5
1725644470000|2024-09-06 17:41:10|178580.8|178450.8|178533.8|178443.8|178584.6|178494.6|178533.8|178443.8|10
1725644480000|2024-09-06 17:41:20|178538.1|178448.1|178546.4|178456.4|178546.4|178456.4|178538.1|178448.1|8
1725644490000|2024-09-06 17:41:30|178548.8|178458.8|178547.9|178457.9|178548.8|178458.8|178547.3|178457.3|9
1725644500000|2024-09-06 17:41:40|178547.8|178457.8|178547.9|178457.9|178547.9|178457.9|178547.8|178457.8|2
1725644510000|2024-09-06 17:41:50|178548|178458|178559.2|178469.2|178559.3|178469.3|178548|178458|8
1725644520000|2024-09-06 17:42:00|178559.1|178469.1|178560.4|178470.4|178567.5|178477.5|178558.4|178468.4|5
1725644530000|2024-09-06 17:42:10|178565.1|178475.1|178563.7|178473.7|178565.1|178475.1|178559.6|178469.6|7
1725644540000|2024-09-06 17:42:20|178564|178474|178559.9|178469.9|178564|178474|178559.9|178469.9|4
1725644550000|2024-09-06 17:42:30|178560.3|178470.3|178582.6|178452.6|178584.4|178470.3|178559.8|178452.6|12
1725644560000|2024-09-06 17:42:40|178582.7|178452.7|178583.2|178453.2|178583.2|178453.2|178582.5|178452.5|5
1725644570000|2024-09-06 17:42:50|178583.1|178453.1|178575.8|178445.8|178584.8|178454.8|178566.4|178436.4|13
1725644580000|2024-09-06 17:43:00|178575.1|178445.1|178566.3|178436.3|178575.1|178445.1|178566.3|178436.3|9
1725644590000|2024-09-06 17:43:10|178565.1|178435.1|178562.6|178432.6|178565.1|178435.1|178561.4|178431.4|5
1725644600000|2024-09-06 17:43:20|178562.2|178432.2|178565.8|178435.8|178565.8|178435.8|178557.9|178427.9|12
1725644610000|2024-09-06 17:43:30|178566.3|178436.3|178566.7|178436.7|178566.7|178436.7|178566|178436|5
1725644620000|2024-09-06 17:43:40|178568.8|178438.8|178570|178440|178570|178440|178568.5|178438.5|5
1725644630000|2024-09-06 17:43:50|178572.4|178442.4|178557.4|178467.4|178580|178467.4|178557.4|178442.4|8
1725644640000|2024-09-06 17:44:00|178559.7|178469.7|178558.9|178468.9|178563.3|178473.3|178552.6|178462.6|6
1725644650000|2024-09-06 17:44:10|178559.4|178469.4|178555.3|178465.3|178559.4|178469.4|178555.3|178465.3|6
1725644660000|2024-09-06 17:44:20|178557.2|178467.2|178566.9|178476.9|178566.9|178476.9|178557.2|178467.2|4
1725644670000|2024-09-06 17:44:30|178566.2|178476.2|178564.5|178474.5|178568.3|178478.3|178564.4|178474.4|9
1725644680000|2024-09-06 17:44:40|178568.7|178478.7|178566.3|178476.3|178568.7|178478.7|178562.7|178472.7|7
1725644690000|2024-09-06 17:44:50|178568.1|178478.1|178587.9|178457.9|178587.9|178483.6|178563.5|178457.9|9
1725644700000|2024-09-06 17:45:00|178591.2|178461.2|178559.9|178469.9|178591.2|178469.9|178553|178453.5|11
1725644710000|2024-09-06 17:45:10|178561.4|178471.4|178565.1|178475.1|178565.1|178475.1|178561.4|178471.4|3
1725644720000|2024-09-06 17:45:20|178565.5|178475.5|178593.3|178463.3|178593.3|178480.6|178565.5|178459.8|6
1725644730000|2024-09-06 17:45:30|178593.1|178463.1|178590.4|178460.4|178593.1|178463.1|178582.3|178452.3|11
1725644740000|2024-09-06 17:45:40|178588|178458|178585.1|178455.1|178592.5|178462.5|178584|178454|7
1725644750000|2024-09-06 17:45:50|178591.8|178461.8|178592.9|178462.9|178592.9|178462.9|178589|178459|4
1725644760000|2024-09-06 17:46:00|178589.2|178459.2|178570.2|178480.2|178589.2|178480.5|178566.2|178454.4|9
1725644770000|2024-09-06 17:46:10|178571|178481|178582.5|178452.5|178590.6|178483|178571|178452.5|9
1725644780000|2024-09-06 17:46:20|178581.6|178451.6|178557.8|178467.8|178585.8|178467.8|178548.8|178440.6|10
1725644790000|2024-09-06 17:46:30|178557.1|178467.1|178556.4|178466.4|178558.2|178468.2|178556.4|178466.4|4
1725644800000|2024-09-06 17:46:40|178556.1|178466.1|178554.2|178464.2|178556.1|178466.1|178554.2|178464.2|3
1725644810000|2024-09-06 17:46:50|178552.7|178462.7|178549.1|178459.1|178553.1|178463.1|178549.1|178459.1|5
1725644820000|2024-09-06 17:47:00|178551|178461|178551.6|178461.6|178556|178466|178547.3|178457.3|9
1725644830000|2024-09-06 17:47:10|178550.5|178460.5|178550.4|178460.4|178551.2|178461.2|178550.4|178460.4|4
1725644840000|2024-09-06 17:47:20|178550.3|178460.3|178550.1|178460.1|178552|178462|178549.7|178459.7|8
1725644850000|2024-09-06 17:47:30|178551.5|178461.5|178552.2|178462.2|178553.1|178463.1|178550.9|178460.9|6
1725644860000|2024-09-06 17:47:40|178552|178462|178551.8|178461.8|178552.8|178462.8|178551.4|178461.4|6
1725644870000|2024-09-06 17:47:50|178552.7|178462.7|178552.2|178462.2|178552.7|178462.7|178551.7|178461.7|5
1725644880000|2024-09-06 17:48:00|178553.6|178463.6|178550.4|178460.4|178553.6|178463.6|178549.6|178459.6|9
1725644890000|2024-09-06 17:48:10|178549.6|178459.6|178550.5|178460.5|178552.3|178462.3|178549.6|178459.6|6
1725644900000|2024-09-06 17:48:20|178550.3|178460.3|178550.6|178460.6|178550.6|178460.6|178550.3|178460.3|2
1725644910000|2024-09-06 17:48:30|178550.2|178460.2|178549.3|178459.3|178550.3|178460.3|178549.1|178459.1|4
1725644920000|2024-09-06 17:48:40|178549.9|178459.9|178550.4|178460.4|178551.2|178461.2|178549.9|178459.9|6
1725644930000|2024-09-06 17:48:50|178548.2|178458.2|178549.4|178459.4|178550.9|178460.9|178548.2|178458.2|7
1725644940000|2024-09-06 17:49:00|178549.3|178459.3|178549.4|178459.4|178551.5|178461.5|178549.3|178459.3|4
1725644950000|2024-09-06 17:49:10|178549.7|178459.7|178549.2|178459.2|178550.8|178460.8|178548.2|178458.2|7
1725644960000|2024-09-06 17:49:20|178549.9|178459.9|178544.5|178454.5|178552.4|178462.4|178542.5|178452.5|11
1725644970000|2024-09-06 17:49:30|178544.1|178454.1|178546.2|178456.2|178546.2|178456.2|178544.1|178454.1|4
1725644980000|2024-09-06 17:49:40|178546.4|178456.4|178546.3|178456.3|178546.5|178456.5|178546.3|178456.3|3
1725644990000|2024-09-06 17:49:50|178547.6|178457.6|178579.9|178449.9|178580.1|178458.6|178547.6|178449.9|5
1725645000000|2024-09-06 17:50:00|178580.1|178450.1|178586|178456|178586|178456|178579.7|178449.7|8
1725645010000|2024-09-06 17:50:10|178587.4|178457.4|178570.4|178440.4|178589.5|178459.5|178569.4|178439.4|12
1725645020000|2024-09-06 17:50:20|178572.6|178442.6|178586|178456|178586.1|178456.1|178572.6|178442.6|12
1725645030000|2024-09-06 17:50:30|178587.3|178457.3|178591.4|178461.4|178591.4|178461.4|178587.3|178457.3|8
1725645040000|2024-09-06 17:50:40|178599|178469|178603.3|178473.3|178603.3|178473.3|178597|178467|12
1725645050000|2024-09-06 17:50:50|178605.5|178475.5|178607.9|178477.9|178611.1|178481.1|178605.2|178475.2|7
1725645060000|2024-09-06 17:51:00|178608.4|178478.4|178602.8|178472.8|178610|178480|178601.2|178471.2|9
1725645070000|2024-09-06 17:51:10|178604.7|178474.7|178602.3|178472.3|178604.7|178474.7|178602.3|178472.3|2
1725645080000|2024-09-06 17:51:20|178603|178473|178604.3|178474.3|178605.6|178500.4|178585|178470.2|12
1725645090000|2024-09-06 17:51:30|178609|178479|178609|178479|178609|178479|178609|178479|1
1725645100000|2024-09-06 17:51:40|178608.9|178478.9|178609|178479|178609|178479|178608.9|178478.9|2
1725645110000|2024-09-06 17:51:50|178610.4|178480.4|178606.7|178476.7|178610.4|178480.4|178606.7|178476.7|5
1725645120000|2024-09-06 17:52:00|178607|178477|178624.8|178494.8|178624.8|178514|178604|178477|5
1725645130000|2024-09-06 17:52:10|178625.4|178495.4|178628.9|178498.9|178633.2|178503.2|178625.4|178495.4|7
1725645140000|2024-09-06 17:52:20|178631.9|178501.9|178638|178508|178640.2|178510.2|178628.9|178498.9|8
1725645150000|2024-09-06 17:52:30|178639.1|178509.1|178642|178512|178642|178512|178639.1|178509.1|3
1725645160000|2024-09-06 17:52:40|178642.4|178512.4|178644.1|178514.1|178644.1|178514.1|178640.5|178510.5|4
1725645170000|2024-09-06 17:52:50|178643.5|178513.5|178641.3|178511.3|178643.5|178513.5|178641.3|178511.3|3
1725645180000|2024-09-06 17:53:00|178641.8|178511.8|178612.8|178522.8|178641.8|178528.1|178612.8|178511.8|4
1725645190000|2024-09-06 17:53:10|178608.2|178518.2|178609.3|178519.3|178613.2|178523.2|178608.2|178518.2|4
1725645200000|2024-09-06 17:53:20|178613.5|178523.5|178641.7|178511.7|178641.7|178530.1|178613.5|178511.7|4
1725645210000|2024-09-06 17:53:30|178644.7|178514.7|178666.8|178536.8|178668.9|178538.9|178644.7|178514.7|17
1725645220000|2024-09-06 17:53:40|178668.9|178538.9|178671.1|178541.1|178671.1|178541.1|178664.2|178534.2|9
1725645230000|2024-09-06 17:53:50|178669.6|178539.6|178668.2|178538.2|178670.4|178540.4|178664.4|178534.4|5
1725645240000|2024-09-06 17:54:00|178666.8|178536.8|178654.9|178524.9|178666.8|178536.8|178654.7|178524.7|5
1725645250000|2024-09-06 17:54:10|178653.9|178523.9|178637.1|178507.1|178653.9|178523.9|178634.5|178504.5|9
1725645260000|2024-09-06 17:54:20|178637|178507|178636.5|178506.5|178637.1|178507.1|178636.3|178506.3|4
1725645270000|2024-09-06 17:54:30|178636.8|178506.8|178635.6|178505.6|178636.8|178506.8|178633.6|178503.6|4
1725645280000|2024-09-06 17:54:40|178635.5|178505.5|178636|178506|178636|178506|178635.5|178505.5|3
1725645290000|2024-09-06 17:54:50|178635.5|178505.5|178672.2|178542.2|178672.2|178542.2|178627.7|178497.7|9
1725645300000|2024-09-06 17:55:00|178670.4|178540.4|178656.8|178526.8|178676.8|178546.8|178654.8|178524.8|19
1725645310000|2024-09-06 17:55:10|178656|178526|178654.6|178524.6|178656|178526|178653.5|178523.5|9
1725645320000|2024-09-06 17:55:20|178655.4|178525.4|178653|178523|178655.9|178525.9|178653|178523|5
1725645330000|2024-09-06 17:55:30|178652.2|178522.2|178646.8|178516.8|178666.1|178536.1|178646.6|178516.6|17
1725645340000|2024-09-06 17:55:40|178646.2|178516.2|178642.8|178512.8|178646.2|178516.2|178638.8|178508.8|7
1725645350000|2024-09-06 17:55:50|178642.9|178512.9|178641.5|178511.5|178642.9|178512.9|178640.5|178510.5|6
1725645360000|2024-09-06 17:56:00|178641|178511|178623.4|178493.4|178641|178511|178623.4|178493.4|5
1725645370000|2024-09-06 17:56:10|178626.3|178496.3|178642.9|178512.9|178647.5|178517.5|178626.3|178496.3|12
1725645380000|2024-09-06 17:56:20|178645.2|178515.2|178642.8|178512.8|178645.2|178515.2|178642.8|178512.8|2
1725645390000|2024-09-06 17:56:30|178645.3|178515.3|178648|178518|178649|178519|178645.3|178515.3|3
1725645400000|2024-09-06 17:56:40|178647.6|178517.6|178647.3|178517.3|178647.6|178517.6|178645.5|178515.5|6
1725645410000|2024-09-06 17:56:50|178647.5|178517.5|178622.7|178532.7|178647.8|178535.7|178621|178517.5|6
1725645420000|2024-09-06 17:57:00|178622.2|178532.2|178626.4|178536.4|178626.4|178536.4|178622.2|178532.2|2
1725645430000|2024-09-06 17:57:10|178628.2|178538.2|178630.7|178540.7|178630.7|178540.7|178626.4|178536.4|3
1725645440000|2024-09-06 17:57:20|178630.8|178540.8|178633.3|178543.3|178635.5|178545.5|178630.8|178540.8|5
1725645450000|2024-09-06 17:57:30|178631.8|178541.8|178629.5|178539.5|178633.3|178543.3|178629.4|178539.4|8
1725645460000|2024-09-06 17:57:40|178628.9|178538.9|178627.8|178537.8|178628.9|178538.9|178627.8|178537.8|3
1725645470000|2024-09-06 17:57:50|178629.9|178539.9|178635.3|178545.3|178635.3|178545.3|178629.9|178539.9|6
1725645480000|2024-09-06 17:58:00|178635.5|178545.5|178634|178544|178637|178547|178633.8|178543.8|6
1725645490000|2024-09-06 17:58:10|178633.8|178543.8|178634.5|178544.5|178635.9|178545.9|178633.8|178543.8|4
1725645500000|2024-09-06 17:58:20|178635.1|178545.1|178634.3|178544.3|178635.1|178545.1|178634.3|178544.3|2
1725645510000|2024-09-06 17:58:30|178633.6|178543.6|178659.2|178569.2|178659.2|178569.2|178631.6|178541.6|12
1725645520000|2024-09-06 17:58:40|178658.4|178568.4|178659.5|178569.5|178659.5|178569.5|178658.4|178568.4|2
1725645530000|2024-09-06 17:58:50|178658.4|178568.4|178652.4|178562.4|178658.4|178568.4|178652.4|178562.4|6
1725645540000|2024-09-06 17:59:00|178659|178569|178655.7|178565.7|178659|178569|178639.6|178549.6|15
1725645550000|2024-09-06 17:59:10|178655.2|178565.2|178661.4|178571.4|178661.4|178571.4|178655.2|178565.2|11
1725645560000|2024-09-06 17:59:20|178660.7|178570.7|178655.6|178565.6|178660.7|178570.7|178655.4|178565.4|7
1725645570000|2024-09-06 17:59:30|178654.7|178564.7|178673.9|178543.9|178673.9|178569.4|178654.7|178539|10
1725645580000|2024-09-06 17:59:40|178673.1|178543.1|178665.3|178535.3|178673.1|178543.1|178665.2|178535.2|8
1725645590000|2024-09-06 17:59:50|178666.5|178536.5|178667.5|178537.5|178669.9|178539.9|178666.2|178536.2|11
1725645600000|2024-09-06 18:00:00|178666.4|178536.4|178671.1|178541.1|178671.1|178541.1|178660.7|178530.7|14
1725645610000|2024-09-06 18:00:10|178669|178539|178653.5|178523.5|178671.1|178541.1|178653.5|178523.5|8
1725645620000|2024-09-06 18:00:20|178654.4|178524.4|178664|178534|178665.6|178535.6|178654.4|178524.4|8
1725645630000|2024-09-06 18:00:30|178663.9|178533.9|178663.9|178533.9|178663.9|178533.9|178663.9|178533.9|1
1725645640000|2024-09-06 18:00:40|178664.1|178534.1|178666.3|178536.3|178666.4|178536.4|178664.1|178534.1|5
1725645650000|2024-09-06 18:00:50|178665.9|178535.9|178660.5|178530.5|178665.9|178535.9|178660.5|178530.5|6
1725645660000|2024-09-06 18:01:00|178656.6|178526.6|178648|178518|178658.1|178528.1|178648|178518|5
1725645670000|2024-09-06 18:01:10|178651.7|178521.7|178615.1|178525.1|178651.7|178525.1|178613.5|178520.7|5
1725645680000|2024-09-06 18:01:20|178613.3|178523.3|178665.6|178535.6|178672.8|178542.8|178613.3|178523.3|18
1725645690000|2024-09-06 18:01:30|178668.9|178538.9|178703|178573|178703|178573|178668.9|178538.9|16
1725645700000|2024-09-06 18:01:40|178704.1|178574.1|178702.8|178572.8|178706.8|178576.8|178701.7|178571.7|8
1725645710000|2024-09-06 18:01:50|178704.7|178574.7|178714.7|178584.7|178714.7|178584.7|178704.7|178574.7|7
1725645720000|2024-09-06 18:02:00|178715.3|178585.3|178722.4|178592.4|178722.4|178592.4|178715.3|178585.3|7
1725645730000|2024-09-06 18:02:10|178723|178593|178786|178656|178788|178658|178722.8|178592.8|11
1725645740000|2024-09-06 18:02:20|178769.5|178639.5|178770.3|178640.3|178770.4|178640.4|178767.4|178637.4|7
1725645750000|2024-09-06 18:02:30|178772.4|178642.4|178783.8|178653.8|178783.8|178653.8|178772.4|178642.4|6
1725645760000|2024-09-06 18:02:40|178782.9|178652.9|178795|178665|178795|178665|178782.7|178652.7|12
1725645770000|2024-09-06 18:02:50|178797|178667|178807.6|178677.6|178807.6|178677.6|178797|178667|7
1725645780000|2024-09-06 18:03:00|178807.9|178677.9|178798.5|178668.5|178807.9|178677.9|178798.5|178668.5|9
1725645790000|2024-09-06 18:03:10|178797.1|178667.1|178790.9|178660.9|178797.1|178667.1|178790.9|178660.9|7
1725645800000|2024-09-06 18:03:20|178792.2|178662.2|178789.6|178659.6|178792.2|178662.2|178789.6|178659.6|5
1725645810000|2024-09-06 18:03:30|178790.4|178660.4|178792.8|178662.8|178792.8|178662.8|178790.4|178660.4|7
1725645820000|2024-09-06 18:03:40|178795|178665|178790.8|178660.8|178804.6|178674.6|178790.8|178660.8|8
1725645830000|2024-09-06 18:03:50|178789.7|178659.7|178783.2|178653.2|178789.7|178659.7|178783.2|178653.2|4
1725645840000|2024-09-06 18:04:00|178785.4|178655.4|178719.7|178589.7|178785.4|178655.4|178715.7|178585.7|16
1725645850000|2024-09-06 18:04:10|178720.2|178590.2|178718.9|178588.9|178720.2|178590.2|178718.9|178588.9|5
1725645860000|2024-09-06 18:04:20|178718.4|178588.4|178726.2|178596.2|178726.9|178596.9|178718.4|178588.4|16
1725645870000|2024-09-06 18:04:30|178723.5|178593.5|178724.1|178594.1|178724.1|178594.1|178716.2|178586.2|8
1725645880000|2024-09-06 18:04:40|178724.2|178594.2|178721.6|178591.6|178724.2|178594.2|178721.5|178591.5|4
1725645890000|2024-09-06 18:04:50|178721.5|178591.5|178721.1|178591.1|178721.5|178591.5|178717.3|178587.3|9
1725645900000|2024-09-06 18:05:00|178720.5|178590.5|178722.9|178592.9|178722.9|178592.9|178720.5|178590.5|3
1725645910000|2024-09-06 18:05:10|178720.9|178590.9|178712.8|178582.8|178720.9|178590.9|178712.5|178582.5|6
1725645920000|2024-09-06 18:05:20|178710|178580|178716.9|178586.9|178717.8|178587.8|178710|178580|8
1725645930000|2024-09-06 18:05:30|178714.1|178584.1|178707.4|178577.4|178714.1|178584.1|178707.4|178577.4|7
1725645940000|2024-09-06 18:05:40|178704.6|178574.6|178693.4|178563.4|178704.6|178574.6|178692.9|178562.9|7
1725645950000|2024-09-06 18:05:50|178693.7|178563.7|178709.8|178579.8|178709.8|178579.8|178693.5|178563.5|6
1725645960000|2024-09-06 18:06:00|178711|178581|178710.5|178580.5|178712.5|178582.5|178710.5|178580.5|4
1725645970000|2024-09-06 18:06:10|178713.1|178583.1|178724.6|178594.6|178724.6|178594.6|178713.1|178583.1|5
1725645980000|2024-09-06 18:06:20|178723.6|178593.6|178724.5|178594.5|178724.5|178594.5|178723.6|178593.6|2
1725645990000|2024-09-06 18:06:30|178725.5|178595.5|178727|178597|178727|178597|178725.5|178595.5|3
1725646000000|2024-09-06 18:06:40|178729.3|178599.3|178710.6|178620.6|178729.3|178620.9|178710.6|178597.4|6
1725646010000|2024-09-06 18:06:50|178708|178618|178705.2|178615.2|178710.1|178620.1|178703.8|178613.8|4
1725646020000|2024-09-06 18:07:00|178705.3|178615.3|178707.4|178617.4|178709.2|178619.2|178704.8|178614.8|6
1725646030000|2024-09-06 18:07:10|178706.9|178616.9|178707.2|178617.2|178708.5|178618.5|178706.9|178616.9|6
1725646040000|2024-09-06 18:07:20|178705.2|178615.2|178720.9|178590.9|178720.9|178617.4|178705.2|178585.6|9
1725646070000|2024-09-06 18:07:50|178721.8|178591.8|178721.9|178591.9|178722|178592|178721.8|178591.8|3
1725646080000|2024-09-06 18:08:00|178720.9|178590.9|178720.9|178590.9|178720.9|178590.9|178719.4|178589.4|3
1725646100000|2024-09-06 18:08:20|178718.1|178588.1|178712.2|178582.2|178718.1|178588.1|178712.1|178582.1|3
1725646110000|2024-09-06 18:08:30|178712|178582|178705.6|178615.6|178712|178616.9|178705.6|178579.2|8
1725646120000|2024-09-06 18:08:40|178705.9|178615.9|178706.1|178616.1|178706.1|178616.1|178705.9|178615.9|2
1725646130000|2024-09-06 18:08:50|178705.6|178615.6|178705|178615|178705.7|178615.7|178705|178615|4
1725646140000|2024-09-06 18:09:00|178701.7|178611.7|178718.8|178588.8|178718.8|178611.7|178701.7|178579.4|8
1725646150000|2024-09-06 18:09:10|178718.9|178588.9|178705.4|178575.4|178718.9|178588.9|178701.8|178571.8|11
1725646160000|2024-09-06 18:09:20|178707.3|178577.3|178703.4|178573.4|178707.3|178577.3|178703.4|178573.4|3
1725646170000|2024-09-06 18:09:30|178701.9|178571.9|178723.1|178593.1|178723.4|178593.4|178701.9|178571.9|9
1725646180000|2024-09-06 18:09:40|178724.2|178594.2|178726.6|178596.6|178726.6|178596.6|178724.2|178594.2|3
1725646190000|2024-09-06 18:09:50|178727.1|178597.1|178728|178598|178728|178598|178726.9|178596.9|5
1725646200000|2024-09-06 18:10:00|178727.9|178597.9|178702.8|178612.8|178728.2|178625.1|178702.8|178597.6|9
1725646210000|2024-09-06 18:10:10|178702.7|178612.7|178704.1|178614.1|178704.4|178614.4|178701.9|178611.9|7
1725646220000|2024-09-06 18:10:20|178703.7|178613.7|178704.5|178614.5|178704.5|178614.5|178703.3|178613.3|4
1725646230000|2024-09-06 18:10:30|178705.3|178615.3|178704.7|178614.7|178705.3|178615.3|178704.7|178614.7|2
1725646240000|2024-09-06 18:10:40|178707.2|178617.2|178707.1|178617.1|178707.7|178617.7|178707.1|178617.1|3
1725646250000|2024-09-06 18:10:50|178707.2|178617.2|178701.3|178611.3|178707.2|178617.2|178701.3|178611.3|4
1725646260000|2024-09-06 18:11:00|178702.3|178612.3|178689.8|178599.8|178704.5|178614.5|178689.8|178599.8|12
1725646270000|2024-09-06 18:11:10|178688.6|178598.6|178698.8|178608.8|178699|178609|178687.1|178597.1|8
1725646280000|2024-09-06 18:11:20|178699.9|178609.9|178715.9|178585.9|178715.9|178610.7|178699.9|178582.1|6
1725646290000|2024-09-06 18:11:30|178714|178584|178702.7|178572.7|178714.1|178584.1|178702.7|178572.7|9
1725646300000|2024-09-06 18:11:40|178702.8|178572.8|178705.5|178575.5|178705.6|178575.6|178702.8|178572.8|4
1725646310000|2024-09-06 18:11:50|178705.7|178575.7|178702.1|178572.1|178705.7|178575.7|178698.5|178568.5|9
1725646320000|2024-09-06 18:12:00|178699.9|178569.9|178684.2|178594.2|178701.6|178594.4|178678.4|178569.5|9
1725646330000|2024-09-06 18:12:10|178683.2|178593.2|178683.2|178593.2|178683.2|178593.2|178683.2|178593.2|1
1725646340000|2024-09-06 18:12:20|178683.3|178593.3|178684.8|178594.8|178684.8|178594.8|178680|178590|6
1725646350000|2024-09-06 18:12:30|178683.4|178593.4|178684.7|178594.7|178684.7|178594.7|178683.1|178593.1|5
1725646360000|2024-09-06 18:12:40|178684.5|178594.5|178696.6|178606.6|178697.9|178607.9|178684.5|178594.5|7
1725646370000|2024-09-06 18:12:50|178696.9|178606.9|178698|178608|178698|178608|178696.9|178606.9|4
1725646380000|2024-09-06 18:13:00|178698.2|178608.2|178709.8|178579.8|178709.8|178608.8|178698.2|178579.8|6
1725646390000|2024-09-06 18:13:10|178711.4|178581.4|178697.2|178607.2|178711.4|178607.2|178686|178581.4|6
1725646400000|2024-09-06 18:13:20|178696.8|178606.8|178690.1|178600.1|178698.6|178608.6|178690.1|178600.1|5
1725646410000|2024-09-06 18:13:30|178709.8|178579.8|178704.5|178574.5|178709.8|178579.8|178704.5|178574.5|3
1725646420000|2024-09-06 18:13:40|178704.6|178574.6|178704.7|178574.7|178704.7|178574.7|178704|178574|5
1725646430000|2024-09-06 18:13:50|178706.7|178576.7|178713.7|178583.7|178713.7|178583.7|178701.4|178571.4|7
1725646440000|2024-09-06 18:14:00|178712.1|178582.1|178710.2|178580.2|178717.3|178605.8|178695|178577.2|11
1725646450000|2024-09-06 18:14:10|178705.7|178575.7|178705.7|178575.7|178705.7|178575.7|178705.7|178575.7|1
1725646460000|2024-09-06 18:14:20|178705|178575|178727|178597|178729|178599|178705|178575|9
1725646470000|2024-09-06 18:14:30|178726.9|178596.9|178726.9|178596.9|178727.1|178597.1|178726.9|178596.9|3
1725646480000|2024-09-06 18:14:40|178726.3|178596.3|178725.1|178595.1|178726.3|178596.3|178724.6|178594.6|4
1725646490000|2024-09-06 18:14:50|178725.9|178595.9|178730.3|178600.3|178732.4|178602.4|178725.9|178595.9|4
1725646500000|2024-09-06 18:15:00|178729.7|178599.7|178712.3|178582.3|178729.7|178599.7|178712.3|178582.3|9
1725646510000|2024-09-06 18:15:10|178709.2|178579.2|178711.5|178581.5|178711.5|178581.5|178707.6|178577.6|9
1725646520000|2024-09-06 18:15:20|178707.8|178577.8|178725.8|178595.8|178725.8|178595.8|178707.8|178577.8|5
1725646530000|2024-09-06 18:15:30|178726.5|178596.5|178729.9|178599.9|178729.9|178599.9|178726.5|178596.5|7
1725646540000|2024-09-06 18:15:40|178730.2|178600.2|178729.7|178599.7|178730.2|178600.2|178729.7|178599.7|3
1725646550000|2024-09-06 18:15:50|178730.5|178600.5|178730.6|178600.6|178730.6|178600.6|178730.3|178600.3|5
1725646560000|2024-09-06 18:16:00|178713|178623|178711.6|178581.6|178718.8|178623|178711.5|178581.5|11
1725646570000|2024-09-06 18:16:10|178711.4|178581.4|178627.4|178537.4|178711.7|178581.7|178627.4|178537.4|17
1725646580000|2024-09-06 18:16:20|178663|178533|178669.3|178539.3|178673.2|178543.2|178663|178533|12
1725646590000|2024-09-06 18:16:30|178669.2|178539.2|178671.9|178541.9|178676.7|178574.8|178662.6|178539.2|6
1725646600000|2024-09-06 18:16:40|178671.8|178541.8|178682.6|178552.6|178682.6|178552.6|178671.6|178541.6|6
1725646610000|2024-09-06 18:16:50|178684.7|178554.7|178673|178583|178685.5|178583|178671|178554.7|4
1725646620000|2024-09-06 18:17:00|178673.2|178583.2|178728.8|178598.8|178730.6|178600.6|178673.2|178583.2|7
1725646630000|2024-09-06 18:17:10|178723.6|178593.6|178728.2|178598.2|178728.6|178598.6|178723.6|178593.6|7
1725646640000|2024-09-06 18:17:20|178725.7|178595.7|178735.8|178605.8|178735.9|178605.9|178725.7|178595.7|4
1725646650000|2024-09-06 18:17:30|178715|178625|178713.9|178623.9|178715|178625|178713.3|178623.3|4
1725646660000|2024-09-06 18:17:40|178713.6|178623.6|178713.5|178623.5|178713.6|178623.6|178713|178623|5
1725646670000|2024-09-06 18:17:50|178712.8|178622.8|178712.8|178622.8|178712.8|178622.8|178712.5|178622.5|5
1725646680000|2024-09-06 18:18:00|178713.5|178623.5|178723|178633|178723|178633|178713.5|178623.5|7
1725646690000|2024-09-06 18:18:10|178722.7|178632.7|178717.9|178627.9|178722.9|178632.9|178717.9|178627.9|4
1725646700000|2024-09-06 18:18:20|178710.3|178620.3|178717.4|178627.4|178717.4|178627.4|178710.3|178620.3|4
1725646710000|2024-09-06 18:18:30|178717|178627|178716.8|178626.8|178717|178627|178716.4|178626.4|6
1725646720000|2024-09-06 18:18:40|178716.6|178626.6|178718.8|178628.8|178718.8|178628.8|178716.6|178626.6|2
1725646730000|2024-09-06 18:18:50|178721.4|178631.4|178719.3|178629.3|178721.9|178631.9|178719.3|178629.3|4
1725646740000|2024-09-06 18:19:00|178719.4|178629.4|178719.3|178629.3|178719.4|178629.4|178719.3|178629.3|4
1725646750000|2024-09-06 18:19:10|178719.5|178629.5|178719.5|178629.5|178719.5|178629.5|178719.5|178629.5|1
1725646760000|2024-09-06 18:19:20|178719.8|178629.8|178719.4|178629.4|178719.8|178629.8|178719.4|178629.4|4
1725646770000|2024-09-06 18:19:30|178720.5|178630.5|178726.1|178636.1|178726.1|178636.1|178720.5|178630.5|4
1725646780000|2024-09-06 18:19:40|178724.3|178634.3|178723.4|178633.4|178724.3|178634.3|178723.4|178633.4|3
1725646790000|2024-09-06 18:19:50|178723.2|178633.2|178723.3|178633.3|178723.3|178633.3|178723.2|178633.2|2
1725646800000|2024-09-06 18:20:00|178718.3|178628.3|178713.9|178623.9|178723.5|178633.5|178713.9|178623.9|10
1725646810000|2024-09-06 18:20:10|178715.1|178625.1|178726.7|178596.7|178729.1|178625.3|178714.2|178596.7|6
1725646820000|2024-09-06 18:20:20|178725.7|178595.7|178734.8|178604.8|178736.1|178606.1|178722.9|178592.9|6
1725646830000|2024-09-06 18:20:30|178735.2|178605.2|178736.2|178606.2|178736.5|178606.5|178730.6|178600.6|4
1725646840000|2024-09-06 18:20:40|178713.2|178623.2|178706.9|178616.9|178713.2|178623.2|178706.9|178616.9|2
1725646850000|2024-09-06 18:20:50|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|1
1725646860000|2024-09-06 18:21:00|178711.6|178621.6|178712.3|178622.3|178714.6|178624.6|178711.3|178621.3|6
1725646870000|2024-09-06 18:21:10|178710.9|178620.9|178714.8|178624.8|178714.8|178624.8|178708.7|178618.7|3
1725646880000|2024-09-06 18:21:20|178710.2|178620.2|178715.4|178625.4|178715.4|178625.4|178710.2|178620.2|5
1725646890000|2024-09-06 18:21:30|178715.5|178625.5|178724.4|178634.4|178724.4|178634.4|178714.1|178624.1|9
1725646900000|2024-09-06 18:21:40|178722.3|178632.3|178725.5|178635.5|178725.5|178635.5|178722.3|178632.3|2
1725646910000|2024-09-06 18:21:50|178725.6|178635.6|178727.7|178637.7|178727.7|178637.7|178725.6|178635.6|2
1725646920000|2024-09-06 18:22:00|178725.5|178635.5|178725.1|178635.1|178725.5|178635.5|178721.9|178631.9|5
1725646930000|2024-09-06 18:22:10|178726|178636|178723.3|178633.3|178726|178636|178723.3|178633.3|2
1725646940000|2024-09-06 18:22:20|178726|178636|178724.3|178634.3|178726.6|178636.6|178721.2|178631.2|8
1725646950000|2024-09-06 18:22:30|178723.4|178633.4|178719.8|178629.8|178723.9|178633.9|178719.8|178629.8|4
1725646960000|2024-09-06 18:22:40|178719|178629|178719|178629|178719|178629|178719|178629|1
1725646970000|2024-09-06 18:22:50|178720|178630|178721.8|178631.8|178725.8|178635.8|178720|178630|6
1725646980000|2024-09-06 18:23:00|178722.3|178632.3|178722.5|178632.5|178725.5|178635.5|178722.3|178632.3|6
1725646990000|2024-09-06 18:23:10|178721.4|178631.4|178725.7|178635.7|178726.2|178636.2|178721.4|178631.4|4
1725647000000|2024-09-06 18:23:20|178725.6|178635.6|178723.1|178633.1|178725.6|178635.6|178723.1|178633.1|2
1725647030000|2024-09-06 18:23:50|178722.4|178632.4|178722.4|178632.4|178722.4|178632.4|178722.4|178632.4|1
1725647040000|2024-09-06 18:24:00|178721.6|178631.6|178725.1|178635.1|178725.2|178635.2|178721.6|178631.6|4
1725647050000|2024-09-06 18:24:10|178724.9|178634.9|178722.5|178632.5|178724.9|178634.9|178722.5|178632.5|2
1725647060000|2024-09-06 18:24:20|178721.7|178631.7|178720.6|178630.6|178721.7|178631.7|178718.2|178628.2|6
1725647070000|2024-09-06 18:24:30|178720.5|178630.5|178720.5|178630.5|178720.5|178630.5|178720.5|178630.5|1
1725647080000|2024-09-06 18:24:40|178720.6|178630.6|178720.6|178630.6|178720.8|178630.8|178720.6|178630.6|3
1725647090000|2024-09-06 18:24:50|178720.7|178630.7|178720.9|178630.9|178722.1|178632.1|178720.2|178630.2|5
1725647100000|2024-09-06 18:25:00|178722.8|178632.8|178720.3|178630.3|178722.8|178632.8|178720.3|178630.3|2
1725647110000|2024-09-06 18:25:10|178719.6|178629.6|178719.3|178629.3|178719.6|178629.6|178719.3|178629.3|2
1725647120000|2024-09-06 18:25:20|178719.9|178629.9|178719.6|178629.6|178719.9|178629.9|178719.4|178629.4|3
1725647130000|2024-09-06 18:25:30|178723.4|178633.4|178725.2|178635.2|178725.2|178635.2|178722.3|178632.3|5
1725647140000|2024-09-06 18:25:40|178725.7|178635.7|178725.8|178635.8|178725.8|178635.8|178725.7|178635.7|2
1725647150000|2024-09-06 18:25:50|178725.7|178635.7|178723|178633|178725.7|178635.7|178723|178633|4
1725647160000|2024-09-06 18:26:00|178720.2|178630.2|178720.2|178630.2|178720.2|178630.2|178720.2|178630.2|1
1725647170000|2024-09-06 18:26:10|178719|178629|178722.3|178632.3|178722.3|178632.3|178719|178629|3
1725647180000|2024-09-06 18:26:20|178718.5|178628.5|178722.4|178632.4|178722.4|178632.4|178718.3|178628.3|3
1725647190000|2024-09-06 18:26:30|178722.3|178632.3|178722.8|178632.8|178722.8|178632.8|178722.3|178632.3|3
1725647200000|2024-09-06 18:26:40|178722.9|178632.9|178722.4|178632.4|178722.9|178632.9|178722.4|178632.4|3
1725647210000|2024-09-06 18:26:50|178722.3|178632.3|178718.5|178628.5|178722.3|178632.3|178718.4|178628.4|6
1725647220000|2024-09-06 18:27:00|178717.3|178627.3|178718.8|178628.8|178720.2|178630.2|178716.3|178626.3|6
1725647230000|2024-09-06 18:27:10|178720.6|178630.6|178720.2|178630.2|178720.8|178630.8|178720.2|178630.2|5
1725647250000|2024-09-06 18:27:30|178720.7|178630.7|178721.2|178631.2|178721.2|178631.2|178720.7|178630.7|2
1725647260000|2024-09-06 18:27:40|178717.6|178627.6|178718.2|178628.2|178718.2|178628.2|178717.6|178627.6|3
1725647270000|2024-09-06 18:27:50|178718.4|178628.4|178717.9|178627.9|178718.4|178628.4|178717.9|178627.9|3
1725647280000|2024-09-06 18:28:00|178720.5|178630.5|178715.4|178625.4|178720.5|178630.5|178715.4|178625.4|2
1725647300000|2024-09-06 18:28:20|178714|178624|178713.2|178623.2|178714|178624|178713.2|178623.2|4
1725647310000|2024-09-06 18:28:30|178714|178624|178714.2|178624.2|178717.2|178627.2|178714|178624|5
1725647320000|2024-09-06 18:28:40|178716.9|178626.9|178716.8|178626.8|178717|178627|178716.8|178626.8|3
1725647330000|2024-09-06 18:28:50|178716.9|178626.9|178716.4|178626.4|178716.9|178626.9|178713.2|178623.2|5
1725647340000|2024-09-06 18:29:00|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|178713.2|178623.2|1
1725647350000|2024-09-06 18:29:10|178716.4|178626.4|178670.3|178580.3|178716.4|178626.4|178670.3|178580.3|3
1725647360000|2024-09-06 18:29:20|178671.1|178581.1|178672.9|178582.9|178673.1|178583.1|178669.3|178579.3|10
1725647380000|2024-09-06 18:29:40|178673|178583|178685.9|178595.9|178685.9|178595.9|178673|178583|5
1725647390000|2024-09-06 18:29:50|178686.4|178596.4|178687.1|178597.1|178692.8|178602.8|178686.4|178596.4|9
1725647400000|2024-09-06 18:30:00|178686.7|178596.7|178690|178600|178690|178600|178686.3|178596.3|3
1725647410000|2024-09-06 18:30:10|178691.5|178601.5|178691.3|178601.3|178692.7|178602.7|178689.4|178599.4|7
1725647420000|2024-09-06 18:30:20|178691|178601|178685.7|178595.7|178694.1|178604.1|178685.7|178595.7|6
1725647430000|2024-09-06 18:30:30|178685.3|178595.3|178693.8|178603.8|178693.8|178603.8|178685|178595|4
1725647440000|2024-09-06 18:30:40|178694.2|178604.2|178695.5|178605.5|178695.5|178605.5|178694.2|178604.2|4
1725647450000|2024-09-06 18:30:50|178697.1|178607.1|178699.2|178609.2|178699.2|178609.2|178697|178607|6
1725647460000|2024-09-06 18:31:00|178699.7|178609.7|178694.5|178604.5|178700.2|178610.2|178694.5|178604.5|6
1725647470000|2024-09-06 18:31:10|178694.1|178604.1|178694.1|178604.1|178694.1|178604.1|178694.1|178604.1|1
1725647480000|2024-09-06 18:31:20|178694.2|178604.2|178686.7|178596.7|178694.2|178604.2|178683|178593|9
1725647490000|2024-09-06 18:31:30|178686.6|178596.6|178687.7|178597.7|178687.7|178597.7|178686.6|178596.6|2
1725647500000|2024-09-06 18:31:40|178687.9|178597.9|178688.7|178598.7|178688.7|178598.7|178687.9|178597.9|2
1725647510000|2024-09-06 18:31:50|178689.4|178599.4|178688.2|178598.2|178693.1|178603.1|178688.2|178598.2|12
1725647520000|2024-09-06 18:32:00|178689.2|178599.2|178690.2|178600.2|178690.2|178600.2|178686.6|178596.6|4
1725647530000|2024-09-06 18:32:10|178690.1|178600.1|178686|178596|178690.1|178600.1|178686|178596|2
1725647540000|2024-09-06 18:32:20|178688|178598|178692.6|178602.6|178692.6|178602.6|178688|178598|4
1725647550000|2024-09-06 18:32:30|178694.5|178604.5|178699.1|178609.1|178699.1|178609.1|178694.5|178604.5|4
1725647560000|2024-09-06 18:32:40|178701.5|178611.5|178701.5|178611.5|178701.5|178611.5|178701.5|178611.5|1
1725647570000|2024-09-06 18:32:50|178701.3|178611.3|178704.4|178614.4|178704.4|178614.4|178698.7|178608.7|8
1725647580000|2024-09-06 18:33:00|178703.2|178613.2|178704.3|178614.3|178704.3|178614.3|178703.2|178613.2|2
1725647590000|2024-09-06 18:33:10|178704.6|178614.6|178707.8|178617.8|178707.8|178617.8|178704.6|178614.6|4
1725647600000|2024-09-06 18:33:20|178708|178618|178708|178618|178708|178618|178708|178618|1
1725647610000|2024-09-06 18:33:30|178709.2|178619.2|178709.2|178619.2|178709.2|178619.2|178709.2|178619.2|1
1725647620000|2024-09-06 18:33:40|178710.9|178620.9|178704|178614|178710.9|178620.9|178703.7|178613.7|5
1725647630000|2024-09-06 18:33:50|178704.1|178614.1|178701.9|178611.9|178704.1|178614.1|178701.9|178611.9|2
1725647640000|2024-09-06 18:34:00|178699.8|178609.8|178701.8|178611.8|178703.3|178613.3|178699.8|178609.8|5
1725647650000|2024-09-06 18:34:10|178701.7|178611.7|178701.8|178611.8|178701.8|178611.8|178701.3|178611.3|4
1725647660000|2024-09-06 18:34:20|178702.2|178612.2|178703|178613|178703|178613|178702.2|178612.2|3
1725647670000|2024-09-06 18:34:30|178703.3|178613.3|178703.3|178613.3|178703.3|178613.3|178703.3|178613.3|1
1725647680000|2024-09-06 18:34:40|178703.4|178613.4|178703.4|178613.4|178703.4|178613.4|178703.4|178613.4|1
1725647690000|2024-09-06 18:34:50|178694.6|178604.6|178703.1|178613.1|178703.8|178613.8|178694.6|178604.6|7
1725647700000|2024-09-06 18:35:00|178702|178612|178701.9|178611.9|178702|178612|178701.8|178611.8|4
1725647710000|2024-09-06 18:35:10|178703|178613|178703.4|178613.4|178703.4|178613.4|178703|178613|3
1725647720000|2024-09-06 18:35:20|178704.6|178614.6|178704.4|178614.4|178704.8|178614.8|178704.4|178614.4|4
1725647730000|2024-09-06 18:35:30|178704.2|178614.2|178704.2|178614.2|178704.2|178614.2|178704.2|178614.2|1
1725647740000|2024-09-06 18:35:40|178702.7|178612.7|178703.9|178613.9|178703.9|178613.9|178702.7|178612.7|3
1725647750000|2024-09-06 18:35:50|178704|178614|178704|178614|178704|178614|178704|178614|1
1725647760000|2024-09-06 18:36:00|178703.9|178613.9|178712.7|178622.7|178713.9|178623.9|178701.9|178611.9|6
1725647770000|2024-09-06 18:36:10|178712.6|178622.6|178714|178624|178714|178624|178712.5|178622.5|4
1725647780000|2024-09-06 18:36:20|178715.5|178625.5|178716.3|178626.3|178717|178627|178715.5|178625.5|5
1725647790000|2024-09-06 18:36:30|178715.8|178625.8|178715.7|178625.7|178715.8|178625.8|178715.6|178625.6|3
1725647800000|2024-09-06 18:36:40|178715.9|178625.9|178716.4|178626.4|178716.4|178626.4|178715.9|178625.9|3
1725647810000|2024-09-06 18:36:50|178717.2|178627.2|178718.8|178628.8|178718.8|178628.8|178717|178627|3
1725647820000|2024-09-06 18:37:00|178718.7|178628.7|178716|178626|178718.7|178628.7|178716|178626|2
1725647830000|2024-09-06 18:37:10|178715.9|178625.9|178712.4|178622.4|178716|178626|178712.4|178622.4|5
1725647840000|2024-09-06 18:37:20|178711.2|178621.2|178709.7|178619.7|178711.2|178621.2|178709.6|178619.6|4
1725647850000|2024-09-06 18:37:30|178711.1|178621.1|178712.3|178622.3|178712.3|178622.3|178711.1|178621.1|2
1725647860000|2024-09-06 18:37:40|178712|178622|178718.1|178628.1|178718.1|178628.1|178711.9|178621.9|8
1725647870000|2024-09-06 18:37:50|178718.5|178628.5|178717.8|178627.8|178723.5|178633.5|178716.3|178626.3|7
1725647880000|2024-09-06 18:38:00|178716.7|178626.7|178716.7|178626.7|178716.7|178626.7|178715.5|178625.5|4
1725647890000|2024-09-06 18:38:10|178716.4|178626.4|178716.7|178626.7|178716.8|178626.8|178715.7|178625.7|4
1725647900000|2024-09-06 18:38:20|178716.6|178626.6|178715.1|178625.1|178716.7|178626.7|178715.1|178625.1|5
1725647910000|2024-09-06 18:38:30|178715|178625|178715.1|178625.1|178715.1|178625.1|178714.7|178624.7|3
1725647920000|2024-09-06 18:38:40|178714.2|178624.2|178715.3|178625.3|178715.3|178625.3|178714.2|178624.2|2
1725647930000|2024-09-06 18:38:50|178714.4|178624.4|178714.5|178624.5|178714.5|178624.5|178714.2|178624.2|6
1725647940000|2024-09-06 18:39:00|178715|178625|178717.5|178627.5|178720.2|178630.2|178714.9|178624.9|5
1725647950000|2024-09-06 18:39:10|178711.3|178581.3|178709.7|178579.7|178712.8|178582.8|178709.6|178579.6|7
1725647960000|2024-09-06 18:39:20|178709|178579|178710.8|178580.8|178711.1|178581.1|178709|178579|7
1725647970000|2024-09-06 18:39:30|178710.9|178580.9|178711.8|178581.8|178712|178582|178710.9|178580.9|3
1725647980000|2024-09-06 18:39:40|178712.1|178582.1|178713.5|178583.5|178713.7|178583.7|178712.1|178582.1|4
1725647990000|2024-09-06 18:39:50|178713.2|178583.2|178728.9|178598.9|178728.9|178598.9|178713.2|178583.2|6
1725648000000|2024-09-06 18:40:00|178728.2|178598.2|178729.9|178599.9|178729.9|178599.9|178723.8|178593.8|7
1725648010000|2024-09-06 18:40:10|178730.4|178600.4|178735.3|178605.3|178735.3|178605.3|178730.4|178600.4|7
1725648020000|2024-09-06 18:40:20|178736|178606|178730.7|178600.7|178736|178606|178730.7|178600.7|7
1725648030000|2024-09-06 18:40:30|178729.3|178599.3|178733.4|178603.4|178733.4|178603.4|178729.2|178599.2|5
1725648040000|2024-09-06 18:40:40|178733.3|178603.3|178733.2|178603.2|178734|178604|178732.9|178602.9|5
1725648050000|2024-09-06 18:40:50|178718.5|178628.5|178715.8|178625.8|178720.5|178630.5|178713.6|178623.6|6
1725648060000|2024-09-06 18:41:00|178715.6|178625.6|178714.5|178624.5|178715.6|178625.6|178714.5|178624.5|2
1725648070000|2024-09-06 18:41:10|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|178710.4|178620.4|1
1725648080000|2024-09-06 18:41:20|178714.5|178624.5|178716.1|178626.1|178720.5|178630.5|178714.5|178624.5|6
1725648090000|2024-09-06 18:41:30|178717.6|178627.6|178737.3|178607.3|178737.3|178627.6|178717.6|178603.1|3
1725648100000|2024-09-06 18:41:40|178738|178608|178738|178608|178738.2|178608.2|178736.4|178606.4|4
1725648110000|2024-09-06 18:41:50|178736.7|178606.7|178720.5|178630.5|178736.7|178630.5|178720.5|178606.7|2
1725648120000|2024-09-06 18:42:00|178714.8|178624.8|178714.8|178624.8|178714.8|178624.8|178714.8|178624.8|1
1725648130000|2024-09-06 18:42:10|178720.5|178630.5|178720.5|178630.5|178720.5|178630.5|178720.5|178630.5|1
1725648150000|2024-09-06 18:42:30|178718.4|178628.4|178714.6|178624.6|178718.4|178628.4|178714.6|178624.6|2
1725648160000|2024-09-06 18:42:40|178714.2|178624.2|178720.2|178630.2|178720.2|178630.2|178714.1|178624.1|6
1725648170000|2024-09-06 18:42:50|178716.9|178626.9|178714.3|178624.3|178716.9|178626.9|178714.3|178624.3|4
1725648180000|2024-09-06 18:43:00|178714.7|178624.7|178716.1|178626.1|178722.2|178632.2|178714|178624|9
1725648190000|2024-09-06 18:43:10|178716.3|178626.3|178713.3|178623.3|178716.3|178626.3|178713.3|178623.3|6
1725648200000|2024-09-06 18:43:20|178713.4|178623.4|178715.4|178625.4|178715.4|178625.4|178713.1|178623.1|7
1725648210000|2024-09-06 18:43:30|178713.2|178623.2|178713.5|178623.5|178713.9|178623.9|178713.2|178623.2|3
1725648220000|2024-09-06 18:43:40|178713.6|178623.6|178713.5|178623.5|178713.9|178623.9|178713.5|178623.5|4
1725648230000|2024-09-06 18:43:50|178713.6|178623.6|178713.3|178623.3|178713.6|178623.6|178713.3|178623.3|2
1725648240000|2024-09-06 18:44:00|178713.4|178623.4|178713.6|178623.6|178713.6|178623.6|178713.4|178623.4|3
1725648250000|2024-09-06 18:44:10|178712.4|178622.4|178706.1|178616.1|178712.4|178622.4|178706.1|178616.1|6
1725648260000|2024-09-06 18:44:20|178705.7|178615.7|178705.7|178615.7|178707.8|178617.8|178705.7|178615.7|3
1725648270000|2024-09-06 18:44:30|178707.8|178617.8|178705.4|178615.4|178707.8|178617.8|178705.4|178615.4|4
1725648280000|2024-09-06 18:44:40|178706.7|178616.7|178705.8|178615.8|178706.9|178616.9|178705.8|178615.8|3
1725648290000|2024-09-06 18:44:50|178707.2|178617.2|178707.3|178617.3|178707.3|178617.3|178707.2|178617.2|2
1725648300000|2024-09-06 18:45:00|178707.8|178617.8|178705.6|178615.6|178707.8|178617.8|178705.6|178615.6|5
1725648310000|2024-09-06 18:45:10|178704.4|178614.4|178703.1|178613.1|178704.4|178614.4|178703.1|178613.1|2
1725648320000|2024-09-06 18:45:20|178703.2|178613.2|178702.9|178612.9|178703.2|178613.2|178702.9|178612.9|2
1725648330000|2024-09-06 18:45:30|178703.4|178613.4|178708.2|178618.2|178708.2|178618.2|178703.4|178613.4|5
1725648340000|2024-09-06 18:45:40|178708.4|178618.4|178708.2|178618.2|178708.4|178618.4|178708.2|178618.2|2
1725648350000|2024-09-06 18:45:50|178709.3|178619.3|178709|178619|178710|178620|178709|178619|3
1725648360000|2024-09-06 18:46:00|178707.8|178617.8|178710.5|178620.5|178710.5|178620.5|178707.8|178617.8|6
1725648370000|2024-09-06 18:46:10|178711.2|178621.2|178711.2|178621.2|178711.2|178621.2|178711.2|178621.2|1
1725648380000|2024-09-06 18:46:20|178710.6|178620.6|178710.6|178620.6|178710.6|178620.6|178710.6|178620.6|1
1725648390000|2024-09-06 18:46:30|178714.3|178624.3|178708.8|178618.8|178714.3|178624.3|178708.8|178618.8|2
1725648400000|2024-09-06 18:46:40|178714.7|178624.7|178708.6|178618.6|178714.7|178624.7|178708.5|178618.5|5
1725648410000|2024-09-06 18:46:50|178708.5|178618.5|178708.6|178618.6|178708.6|178618.6|178708.4|178618.4|5
1725648420000|2024-09-06 18:47:00|178709.7|178619.7|178714.5|178624.5|178714.5|178624.5|178709.5|178619.5|5
1725648430000|2024-09-06 18:47:10|178710.1|178620.1|178708.6|178618.6|178710.1|178620.1|178708.6|178618.6|3
1725648440000|2024-09-06 18:47:20|178712.8|178622.8|178707.1|178617.1|178712.8|178622.8|178706.6|178616.6|3
1725648450000|2024-09-06 18:47:30|178707.2|178617.2|178705.9|178615.9|178707.2|178617.2|178705.9|178615.9|3
1725648460000|2024-09-06 18:47:40|178704.5|178614.5|178699.9|178609.9|178704.5|178614.5|178699.9|178609.9|3
1725648470000|2024-09-06 18:47:50|178699.8|178609.8|178686.9|178596.9|178699.8|178609.8|178682|178592|11
1725648480000|2024-09-06 18:48:00|178686.5|178596.5|178689.4|178599.4|178689.4|178599.4|178686.5|178596.5|4
1725648490000|2024-09-06 18:48:10|178689.7|178599.7|178693.1|178603.1|178698.3|178608.3|178689.7|178599.7|8
1725648500000|2024-09-06 18:48:20|178695.5|178605.5|178698.6|178608.6|178701.2|178611.2|178695.5|178605.5|6
1725648510000|2024-09-06 18:48:30|178698.5|178608.5|178698.2|178608.2|178698.5|178608.5|178698.2|178608.2|4
1725648520000|2024-09-06 18:48:40|178690|178600|178690.2|178600.2|178690.2|178600.2|178689.5|178599.5|3
1725648530000|2024-09-06 18:48:50|178690.3|178600.3|178692.4|178602.4|178697.8|178607.8|178690.3|178600.3|6
1725648540000|2024-09-06 18:49:00|178692.3|178602.3|178692.6|178602.6|178692.6|178602.6|178692.3|178602.3|2
1725648550000|2024-09-06 18:49:10|178699.5|178609.5|178702.1|178612.1|178702.1|178612.1|178699|178609|4
1725648560000|2024-09-06 18:49:20|178702|178612|178694.6|178604.6|178702|178612|178694.6|178604.6|4
1725648570000|2024-09-06 18:49:30|178693.6|178603.6|178692.6|178602.6|178693.6|178603.6|178692.6|178602.6|3
1725648580000|2024-09-06 18:49:40|178693|178603|178697.1|178607.1|178699.3|178609.3|178693|178603|5
1725648590000|2024-09-06 18:49:50|178697.3|178607.3|178703.6|178613.6|178705.1|178615.1|178697|178607|6
1725648600000|2024-09-06 18:50:00|178703.7|178613.7|178703.5|178613.5|178703.7|178613.7|178703.5|178613.5|2
1725648610000|2024-09-06 18:50:10|178705.2|178615.2|178708.1|178618.1|178709.6|178619.6|178705.2|178615.2|4
1725648620000|2024-09-06 18:50:20|178708.7|178618.7|178706.8|178616.8|178708.7|178618.7|178706.8|178616.8|2
1725648630000|2024-09-06 18:50:30|178700.9|178610.9|178706.7|178616.7|178706.7|178616.7|178700.9|178610.9|4
1725648640000|2024-09-06 18:50:40|178707|178617|178706.1|178616.1|178708.8|178618.8|178705.3|178615.3|9
1725648650000|2024-09-06 18:50:50|178708.7|178618.7|178710.1|178620.1|178710.1|178620.1|178706|178616|6
1725648660000|2024-09-06 18:51:00|178710.2|178620.2|178707.7|178617.7|178710.2|178620.2|178707.7|178617.7|2
1725648670000|2024-09-06 18:51:10|178707.5|178617.5|178709.9|178619.9|178710.2|178620.2|178707.5|178617.5|4
1725648680000|2024-09-06 18:51:20|178710|178620|178707.5|178617.5|178710.2|178620.2|178707.5|178617.5|4
1725648690000|2024-09-06 18:51:30|178706.3|178616.3|178727.3|178597.3|178732.9|178624.5|178704.5|178597.3|7
1725648700000|2024-09-06 18:51:40|178727.2|178597.2|178713.5|178623.5|178731.6|178626.5|178712.9|178597.2|7
1725648710000|2024-09-06 18:51:50|178715|178625|178715|178625|178715|178625|178715|178625|1
1725648730000|2024-09-06 18:52:10|178714.9|178624.9|178713.4|178623.4|178715.6|178625.6|178713.4|178623.4|5
1725648740000|2024-09-06 18:52:20|178714.5|178624.5|178714.6|178624.6|178714.9|178624.9|178713.3|178623.3|6
1725648750000|2024-09-06 18:52:30|178714.3|178624.3|178711|178621|178716.8|178626.8|178711|178621|5
1725648760000|2024-09-06 18:52:40|178710.6|178620.6|178713.1|178623.1|178714.2|178624.2|178710.6|178620.6|6
1725648770000|2024-09-06 18:52:50|178715.7|178625.7|178711.4|178621.4|178715.7|178625.7|178711.4|178621.4|4
1725648780000|2024-09-06 18:53:00|178714.5|178624.5|178709.3|178619.3|178714.5|178624.5|178709.2|178619.2|3
1725648790000|2024-09-06 18:53:10|178706|178616|178707.9|178617.9|178709.4|178619.4|178706|178616|3
1725648800000|2024-09-06 18:53:20|178707.8|178617.8|178707.6|178617.6|178707.8|178617.8|178707.6|178617.6|2
1725648810000|2024-09-06 18:53:30|178706.4|178616.4|178706.5|178616.5|178706.5|178616.5|178706.1|178616.1|4
1725648820000|2024-09-06 18:53:40|178706.2|178616.2|178707.2|178617.2|178707.2|178617.2|178706.2|178616.2|2
1725648830000|2024-09-06 18:53:50|178703.4|178613.4|178708.3|178618.3|178708.8|178618.8|178703.4|178613.4|5
1725648840000|2024-09-06 18:54:00|178708.6|178618.6|178708|178618|178709.1|178619.1|178708|178618|4
1725648850000|2024-09-06 18:54:10|178708.8|178618.8|178707.8|178617.8|178708.8|178618.8|178707.8|178617.8|2
1725648860000|2024-09-06 18:54:20|178708.7|178618.7|178706.7|178616.7|178708.7|178618.7|178701.5|178611.5|4
1725648870000|2024-09-06 18:54:30|178708.2|178618.2|178708.4|178618.4|178708.4|178618.4|178707.6|178617.6|6
1725648880000|2024-09-06 18:54:40|178706.4|178616.4|178707.7|178617.7|178707.8|178617.8|178706.4|178616.4|4
1725648890000|2024-09-06 18:54:50|178707.4|178617.4|178703.3|178613.3|178707.4|178617.4|178703.3|178613.3|4
1725648900000|2024-09-06 18:55:00|178703.6|178613.6|178703.9|178613.9|178707.4|178617.4|178703|178613|5
1725648910000|2024-09-06 18:55:10|178707.4|178617.4|178703.3|178613.3|178707.4|178617.4|178703.3|178613.3|2
1725648920000|2024-09-06 18:55:20|178706.6|178616.6|178705.8|178615.8|178706.6|178616.6|178705.4|178615.4|4
1725648930000|2024-09-06 18:55:30|178705.5|178615.5|178706.4|178616.4|178706.4|178616.4|178705.3|178615.3|3
1725648940000|2024-09-06 18:55:40|178705.8|178615.8|178706.7|178616.7|178706.7|178616.7|178705.8|178615.8|3
1725648950000|2024-09-06 18:55:50|178704.2|178614.2|178703.9|178613.9|178705|178615|178703.4|178613.4|6
1725648960000|2024-09-06 18:56:00|178694|178604|178700.3|178570.3|178706.5|178604|178694|178570.2|16
1725648970000|2024-09-06 18:56:10|178701.5|178571.5|178700.9|178570.9|178701.5|178571.5|178700.9|178570.9|3
1725648980000|2024-09-06 18:56:20|178702.3|178572.3|178711.6|178581.6|178711.6|178581.6|178702.3|178572.3|5
1725648990000|2024-09-06 18:56:30|178711.9|178581.9|178710.5|178580.5|178711.9|178581.9|178709.6|178579.6|3
1725649000000|2024-09-06 18:56:40|178710.2|178580.2|178714|178584|178714|178584|178710.2|178580.2|3
1725649010000|2024-09-06 18:56:50|178697.4|178607.4|178688.1|178598.1|178699.3|178609.3|178687.7|178597.7|4
1725649020000|2024-09-06 18:57:00|178691.9|178601.9|178694.5|178604.5|178696.9|178606.9|178691.9|178601.9|7
1725649030000|2024-09-06 18:57:10|178694|178604|178694.1|178604.1|178694.1|178604.1|178693.9|178603.9|3
1725649040000|2024-09-06 18:57:20|178693.9|178603.9|178694.5|178604.5|178694.5|178604.5|178693.7|178603.7|3
1725649050000|2024-09-06 18:57:30|178692.2|178602.2|178697.8|178607.8|178697.8|178607.8|178692.2|178602.2|3
1725649070000|2024-09-06 18:57:50|178699.4|178609.4|178689.1|178599.1|178699.4|178609.4|178684.6|178594.6|6
1725649080000|2024-09-06 18:58:00|178694.1|178604.1|178692.1|178602.1|178694.1|178604.1|178692.1|178602.1|3
1725649090000|2024-09-06 18:58:10|178692.4|178602.4|178692.1|178602.1|178694.8|178604.8|178692.1|178602.1|4
1725649100000|2024-09-06 18:58:20|178693.3|178603.3|178692.2|178602.2|178693.3|178603.3|178692.2|178602.2|2
1725649110000|2024-09-06 18:58:30|178697.3|178607.3|178696.2|178606.2|178697.3|178607.3|178694.9|178604.9|6
1725649120000|2024-09-06 18:58:40|178696.3|178606.3|178695.7|178605.7|178696.3|178606.3|178695.7|178605.7|2
1725649130000|2024-09-06 18:58:50|178696.4|178606.4|178702.2|178612.2|178702.2|178612.2|178696.4|178606.4|5
1725649140000|2024-09-06 18:59:00|178702.7|178612.7|178705.8|178615.8|178705.8|178615.8|178702.7|178612.7|6
1725649150000|2024-09-06 18:59:10|178706.1|178616.1|178706.6|178616.6|178706.6|178616.6|178704.6|178614.6|5
1725649160000|2024-09-06 18:59:20|178705.1|178615.1|178708.1|178618.1|178710|178620|178705.1|178615.1|8
1725649170000|2024-09-06 18:59:30|178706.3|178616.3|178709.2|178619.2|178713.3|178623.3|178706.3|178616.3|14
1725649180000|2024-09-06 18:59:40|178707.7|178617.7|178708.5|178618.5|178715|178625|178705.2|178615.2|14
1725649190000|2024-09-06 18:59:50|178706.2|178616.2|178705.7|178615.7|178713.8|178623.8|178705.7|178615.7|8
1725649200000|2024-09-06 19:00:00|178704.1|178614.1|178704.4|178614.4|178708.7|178618.7|178704.1|178614.1|6
1725649210000|2024-09-06 19:00:10|178705.5|178615.5|178705|178615|178706.2|178616.2|178704.6|178614.6|5
1725649220000|2024-09-06 19:00:20|178703.7|178613.7|178705.4|178615.4|178705.6|178615.6|178703.7|178613.7|6
1725649230000|2024-09-06 19:00:30|178704.4|178614.4|178705.5|178615.5|178705.6|178615.6|178704.4|178614.4|6
1725649240000|2024-09-06 19:00:40|178710.9|178620.9|178710.9|178620.9|178710.9|178620.9|178710.9|178620.9|1
1725649250000|2024-09-06 19:00:50|178712.8|178622.8|178712.8|178622.8|178712.8|178622.8|178712.8|178622.8|1
1725649260000|2024-09-06 19:01:00|178711|178621|178706|178616|178712.7|178622.7|178706|178616|5
1725649270000|2024-09-06 19:01:10|178707.8|178617.8|178708.8|178618.8|178709.4|178619.4|178707.8|178617.8|7
1725649280000|2024-09-06 19:01:20|178708.5|178618.5|178709.7|178619.7|178711.5|178621.5|178708.5|178618.5|6
1725649290000|2024-09-06 19:01:30|178710.7|178620.7|178711.6|178621.6|178711.7|178621.7|178710.7|178620.7|3
1725649300000|2024-09-06 19:01:40|178713.8|178623.8|178763.5|178673.5|178764.2|178674.2|178711.8|178621.8|5
1725649310000|2024-09-06 19:01:50|178762.4|178672.4|178767.1|178677.1|178767.5|178677.5|178762|178672|12
1725649320000|2024-09-06 19:02:00|178768.9|178678.9|178773.9|178683.9|178776.5|178686.5|178768.4|178678.4|9
1725649330000|2024-09-06 19:02:10|178774.2|178684.2|178775.2|178685.2|178776|178686|178774.2|178684.2|4
1725649340000|2024-09-06 19:02:20|178774.2|178684.2|178771.6|178681.6|178774.2|178684.2|178770.4|178680.4|4
1725649350000|2024-09-06 19:02:30|178772.7|178682.7|178771.9|178681.9|178773.8|178683.8|178771.9|178681.9|3
1725649360000|2024-09-06 19:02:40|178770.9|178680.9|178771.1|178681.1|178771.8|178681.8|178770.9|178680.9|3
1725649370000|2024-09-06 19:02:50|178767.9|178677.9|178769.8|178679.8|178770.1|178680.1|178764.8|178674.8|11
1725649380000|2024-09-06 19:03:00|178768|178678|178768|178678|178768|178678|178763.5|178673.5|4
1725649390000|2024-09-06 19:03:10|178769.3|178679.3|178773.3|178683.3|178773.3|178683.3|178769.3|178679.3|5
1725649400000|2024-09-06 19:03:20|178773.9|178683.9|178773.9|178683.9|178773.9|178683.9|178773.9|178683.9|1
1725649410000|2024-09-06 19:03:30|178774|178684|178775.9|178685.9|178775.9|178685.9|178773.1|178683.1|5
1725649420000|2024-09-06 19:03:40|178776|178686|178774.1|178684.1|178777.6|178687.6|178772|178682|10
1725649430000|2024-09-06 19:03:50|178774.3|178684.3|178774.1|178684.1|178774.3|178684.3|178774.1|178684.1|2
1725649440000|2024-09-06 19:04:00|178773.3|178683.3|178773.2|178683.2|178773.3|178683.3|178773.2|178683.2|2
1725649450000|2024-09-06 19:04:10|178773.9|178683.9|178771.7|178681.7|178775|178685|178771.7|178681.7|5
1725649460000|2024-09-06 19:04:20|178772.7|178682.7|178772.7|178682.7|178772.7|178682.7|178772.7|178682.7|1
1725649470000|2024-09-06 19:04:30|178773.8|178683.8|178771.3|178681.3|178773.8|178683.8|178771.3|178681.3|3
1725649480000|2024-09-06 19:04:40|178768.1|178678.1|178766.4|178676.4|178768.1|178678.1|178766.4|178676.4|2
1725649490000|2024-09-06 19:04:50|178770.3|178680.3|178772.8|178682.8|178773|178683|178770.3|178680.3|6
1725649500000|2024-09-06 19:05:00|178773.3|178683.3|178770.1|178680.1|178773.3|178683.3|178770.1|178680.1|4
1725649510000|2024-09-06 19:05:10|178769.7|178679.7|178769|178679|178769.7|178679.7|178769|178679|4
1725649520000|2024-09-06 19:05:20|178767.4|178677.4|178769|178679|178769|178679|178767.3|178677.3|6
1725649530000|2024-09-06 19:05:30|178768.8|178678.8|178768.6|178678.6|178768.8|178678.8|178768.6|178678.6|3
1725649540000|2024-09-06 19:05:40|178768.4|178678.4|178767.9|178677.9|178769.3|178679.3|178767.7|178677.7|4
1725649550000|2024-09-06 19:05:50|178767.7|178677.7|178767.9|178677.9|178767.9|178677.9|178767.7|178677.7|2
1725649560000|2024-09-06 19:06:00|178768.7|178678.7|178768.7|178678.7|178769.1|178679.1|178768.7|178678.7|3
1725649570000|2024-09-06 19:06:10|178768.5|178678.5|178771.4|178681.4|178771.4|178681.4|178768.5|178678.5|6
1725649580000|2024-09-06 19:06:20|178771|178681|178770.3|178680.3|178771.6|178681.6|178770.3|178680.3|5
1725649590000|2024-09-06 19:06:30|178770.5|178680.5|178771.4|178681.4|178771.4|178681.4|178769.8|178679.8|5
1725649600000|2024-09-06 19:06:40|178771.5|178681.5|178777.8|178687.8|178777.8|178687.8|178771.5|178681.5|6
1725649610000|2024-09-06 19:06:50|178778.2|178688.2|178775.5|178685.5|178778.2|178688.2|178775.5|178685.5|2
1725649620000|2024-09-06 19:07:00|178775.3|178685.3|178774|178684|178776.5|178686.5|178770.7|178680.7|8
1725649630000|2024-09-06 19:07:10|178773.9|178683.9|178770.2|178680.2|178773.9|178683.9|178770.2|178680.2|4
1725649640000|2024-09-06 19:07:20|178771.2|178681.2|178768.8|178678.8|178771.2|178681.2|178768.8|178678.8|6
1725649650000|2024-09-06 19:07:30|178768.7|178678.7|178769.6|178679.6|178769.6|178679.6|178768.6|178678.6|3
1725649660000|2024-09-06 19:07:40|178768.3|178678.3|178769.3|178679.3|178769.3|178679.3|178768.3|178678.3|2
1725649670000|2024-09-06 19:07:50|178769.4|178679.4|178770.9|178680.9|178771.1|178681.1|178769.4|178679.4|5
1725649680000|2024-09-06 19:08:00|178770.8|178680.8|178772.1|178682.1|178772.1|178682.1|178770.2|178680.2|6
1725649690000|2024-09-06 19:08:10|178770.3|178680.3|178774.5|178684.5|178774.5|178684.5|178770.3|178680.3|5
1725649700000|2024-09-06 19:08:20|178774|178684|178773.1|178683.1|178774|178684|178772.3|178682.3|5
1725649710000|2024-09-06 19:08:30|178772.7|178682.7|178773.1|178683.1|178773.3|178683.3|178772.7|178682.7|4
1725649720000|2024-09-06 19:08:40|178772.9|178682.9|178771.1|178681.1|178773.1|178683.1|178771.1|178681.1|3
1725649730000|2024-09-06 19:08:50|178771.4|178681.4|178774.4|178684.4|178774.4|178684.4|178771.4|178681.4|4
1725649740000|2024-09-06 19:09:00|178768.7|178678.7|178770.5|178680.5|178770.5|178680.5|178768.7|178678.7|2
1725649750000|2024-09-06 19:09:10|178771.8|178681.8|178771.1|178681.1|178771.8|178681.8|178771.1|178681.1|2
1725649770000|2024-09-06 19:09:30|178772.3|178682.3|178767.1|178677.1|178772.4|178682.4|178767.1|178677.1|4
1725649780000|2024-09-06 19:09:40|178769.3|178679.3|178773.6|178683.6|178773.6|178683.6|178769.3|178679.3|4
1725649790000|2024-09-06 19:09:50|178774.1|178684.1|178773|178683|178774.1|178684.1|178772.3|178682.3|7
1725649800000|2024-09-06 19:10:00|178773.1|178683.1|178770.9|178680.9|178773.1|178683.1|178770.9|178680.9|3
1725649810000|2024-09-06 19:10:10|178767.3|178677.3|178768.9|178678.9|178770.9|178680.9|178767.3|178677.3|3
1725649820000|2024-09-06 19:10:20|178769.4|178679.4|178769|178679|178769.5|178679.5|178769|178679|3
1725649830000|2024-09-06 19:10:30|178768.9|178678.9|178767.8|178677.8|178768.9|178678.9|178767.8|178677.8|3
1725649840000|2024-09-06 19:10:40|178766.9|178676.9|178770.3|178680.3|178770.3|178680.3|178766.9|178676.9|5
1725649850000|2024-09-06 19:10:50|178770|178680|178769.4|178679.4|178770|178680|178766.2|178676.2|4
1725649860000|2024-09-06 19:11:00|178769.3|178679.3|178772.8|178682.8|178772.8|178682.8|178769.3|178679.3|4
1725649870000|2024-09-06 19:11:10|178772.3|178682.3|178773.4|178683.4|178773.4|178683.4|178772.3|178682.3|3
1725649880000|2024-09-06 19:11:20|178773.2|178683.2|178773.5|178683.5|178773.6|178683.6|178773.2|178683.2|4
1725649890000|2024-09-06 19:11:30|178773.4|178683.4|178771.6|178681.6|178773.4|178683.4|178771.6|178681.6|2
1725649900000|2024-09-06 19:11:40|178768.8|178678.8|178770.4|178680.4|178770.5|178680.5|178768.8|178678.8|3
1725649910000|2024-09-06 19:11:50|178770.2|178680.2|178770.2|178680.2|178770.2|178680.2|178770.2|178680.2|1
1725649920000|2024-09-06 19:12:00|178772.9|178682.9|178774.9|178684.9|178774.9|178684.9|178772.9|178682.9|5
1725649930000|2024-09-06 19:12:10|178774.8|178684.8|178774.9|178684.9|178775|178685|178774.8|178684.8|3
1725649940000|2024-09-06 19:12:20|178774.4|178684.4|178773.9|178683.9|178774.4|178684.4|178773.9|178683.9|2
1725649950000|2024-09-06 19:12:30|178772.7|178682.7|178773.8|178683.8|178774.4|178684.4|178772.7|178682.7|5
1725649960000|2024-09-06 19:12:40|178774.1|178684.1|178770.6|178680.6|178774.2|178684.2|178770.6|178680.6|6
1725649970000|2024-09-06 19:12:50|178771.2|178681.2|178770.9|178680.9|178771.2|178681.2|178770.9|178680.9|2
1725649980000|2024-09-06 19:13:00|178771|178681|178772.6|178682.6|178773.1|178683.1|178770.8|178680.8|5
1725649990000|2024-09-06 19:13:10|178769.5|178679.5|178769.5|178679.5|178769.5|178679.5|178769.5|178679.5|1
1725650000000|2024-09-06 19:13:20|178769.6|178679.6|178824.5|178694.5|178828.4|178724|178769.6|178679.6|13
1725650010000|2024-09-06 19:13:30|178823.4|178693.4|178809.2|178679.2|178823.6|178693.6|178804.4|178674.4|7
1725650020000|2024-09-06 19:13:40|178810.5|178680.5|178811.5|178681.5|178814.1|178684.1|178810.5|178680.5|5
1725650030000|2024-09-06 19:13:50|178808.8|178678.8|178809.1|178679.1|178810.8|178680.8|178808.8|178678.8|5
1725650040000|2024-09-06 19:14:00|178806.6|178676.6|178801.6|178671.6|178807.8|178677.8|178801.6|178671.6|8
1725650050000|2024-09-06 19:14:10|178803.6|178673.6|178803.2|178673.2|178805.4|178675.4|178803.2|178673.2|4
1725650060000|2024-09-06 19:14:20|178802.6|178672.6|178804.1|178674.1|178804.1|178674.1|178802|178672|4
1725650070000|2024-09-06 19:14:30|178804.2|178674.2|178804.4|178674.4|178804.4|178674.4|178804.2|178674.2|3
1725650080000|2024-09-06 19:14:40|178803.6|178673.6|178794.4|178664.4|178803.6|178673.6|178794.3|178664.3|6
1725650090000|2024-09-06 19:14:50|178794.9|178664.9|178795.6|178665.6|178795.6|178665.6|178794.9|178664.9|4
1725650100000|2024-09-06 19:15:00|178795.1|178665.1|178796.8|178666.8|178799.2|178669.2|178795.1|178665.1|9
1725650110000|2024-09-06 19:15:10|178796.9|178666.9|178782.5|178652.5|178796.9|178666.9|178782.5|178652.5|3
1725650120000|2024-09-06 19:15:20|178783.5|178653.5|178781.9|178651.9|178784.6|178654.6|178778.5|178648.5|6
1725650130000|2024-09-06 19:15:30|178781.3|178651.3|178781.3|178651.3|178781.3|178651.3|178781.3|178651.3|1
1725650140000|2024-09-06 19:15:40|178783.6|178653.6|178783.6|178653.6|178783.7|178653.7|178783.6|178653.6|3
1725650150000|2024-09-06 19:15:50|178783.7|178653.7|178755.3|178665.3|178783.7|178665.3|178755.3|178651.4|7
1725650160000|2024-09-06 19:16:00|178759.5|178669.5|178759|178669|178759.5|178669.5|178758.9|178668.9|3
1725650170000|2024-09-06 19:16:10|178759.1|178669.1|178759.1|178669.1|178759.1|178669.1|178759.1|178669.1|1
1725650180000|2024-09-06 19:16:20|178759.2|178669.2|178780.8|178650.8|178781.1|178671.2|178759.1|178650.8|6
1725650190000|2024-09-06 19:16:30|178779.6|178649.6|178780.7|178650.7|178780.8|178650.8|178779.6|178649.6|3
1725650200000|2024-09-06 19:16:40|178781.2|178651.2|178777.7|178647.7|178781.2|178651.2|178777.7|178647.7|5
1725650210000|2024-09-06 19:16:50|178777.5|178647.5|178777.8|178647.8|178777.8|178647.8|178777.5|178647.5|2
1725650220000|2024-09-06 19:17:00|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|178778.7|178648.7|1
1725650240000|2024-09-06 19:17:20|178779.6|178649.6|178781.9|178651.9|178781.9|178651.9|178778.3|178648.3|6
1725650250000|2024-09-06 19:17:30|178780.6|178650.6|178779.9|178649.9|178781.5|178651.5|178779.1|178649.1|8
1725650260000|2024-09-06 19:17:40|178778.6|178648.6|178776.1|178646.1|178778.6|178648.6|178775.3|178645.3|9
1725650270000|2024-09-06 19:17:50|178775.9|178645.9|178763.1|178633.1|178776.3|178646.3|178763.1|178633.1|5
1725650280000|2024-09-06 19:18:00|178761.8|178631.8|178759.9|178629.9|178761.8|178631.8|178759.9|178629.9|3
1725650290000|2024-09-06 19:18:10|178757.5|178627.5|178758.4|178628.4|178758.6|178628.6|178757.3|178627.3|5
1725650300000|2024-09-06 19:18:20|178758.9|178628.9|178776|178646|178776|178646|178758.9|178628.9|5
1725650310000|2024-09-06 19:18:30|178775.2|178645.2|178775|178645|178775.2|178645.2|178774.8|178644.8|3
1725650320000|2024-09-06 19:18:40|178775.4|178645.4|178772.8|178642.8|178775.4|178645.4|178772.8|178642.8|4
1725650330000|2024-09-06 19:18:50|178770.9|178640.9|178767.8|178637.8|178770.9|178640.9|178767.8|178637.8|3
1725650340000|2024-09-06 19:19:00|178768.1|178638.1|178759.6|178629.6|178770.6|178640.6|178759.6|178629.6|9
1725650350000|2024-09-06 19:19:10|178760.5|178630.5|178763.8|178633.8|178763.8|178633.8|178758.8|178628.8|6
1725650360000|2024-09-06 19:19:20|178759.1|178629.1|178772|178642|178772|178642|178758.8|178628.8|6
1725650370000|2024-09-06 19:19:30|178773.8|178643.8|178761|178631|178773.8|178643.8|178761|178631|9
1725650380000|2024-09-06 19:19:40|178759.9|178629.9|178769.1|178639.1|178769.1|178639.1|178759.9|178629.9|5
1725650390000|2024-09-06 19:19:50|178769.7|178639.7|178767.3|178637.3|178773.1|178643.1|178761.3|178631.3|11
1725650400000|2024-09-06 19:20:00|178762.1|178632.1|178758.3|178628.3|178763.1|178633.1|178758.3|178628.3|8
1725650410000|2024-09-06 19:20:10|178758|178628|178738.3|178608.3|178758|178628|178734.2|178604.2|10
1725650420000|2024-09-06 19:20:20|178734.9|178604.9|178736.3|178606.3|178743.4|178613.4|178734.9|178604.9|7
1725650430000|2024-09-06 19:20:30|178733|178603|178734.8|178604.8|178737.7|178607.7|178731.5|178601.5|11
1725650440000|2024-09-06 19:20:40|178735.8|178605.8|178729.6|178599.6|178735.8|178605.8|178729.6|178599.6|6
1725650450000|2024-09-06 19:20:50|178730.1|178600.1|178729.6|178599.6|178730.1|178600.1|178729.6|178599.6|2
1725650460000|2024-09-06 19:21:00|178727.2|178597.2|178684.9|178594.9|178727.2|178598.7|178684.9|178594.9|8
1725650470000|2024-09-06 19:21:10|178684.3|178594.3|178683.1|178593.1|178684.3|178594.3|178681.7|178591.7|6
1725650480000|2024-09-06 19:21:20|178682.8|178592.8|178690.8|178560.8|178690.8|178592.8|178672.1|178560.8|6
1725650490000|2024-09-06 19:21:30|178695.1|178565.1|178692.9|178562.9|178695.1|178565.1|178692.9|178562.9|4
1725650500000|2024-09-06 19:21:40|178694.5|178564.5|178693.7|178563.7|178694.5|178564.5|178693.7|178563.7|5
1725650510000|2024-09-06 19:21:50|178692.8|178562.8|178686.6|178556.6|178692.8|178562.8|178686.6|178556.6|3
1725650520000|2024-09-06 19:22:00|178686.7|178556.7|178686.7|178556.7|178686.7|178556.7|178686.7|178556.7|1
1725650530000|2024-09-06 19:22:10|178683.9|178553.9|178684.7|178554.7|178684.8|178554.8|178683.5|178553.5|4
1725650540000|2024-09-06 19:22:20|178690.3|178560.3|178690.3|178560.3|178690.3|178560.3|178690.3|178560.3|1
1725650550000|2024-09-06 19:22:30|178690.7|178560.7|178690.8|178560.8|178690.8|178560.8|178690.7|178560.7|2
1725650560000|2024-09-06 19:22:40|178690.4|178560.4|178690.2|178560.2|178690.4|178560.4|178690.2|178560.2|3
1725650570000|2024-09-06 19:22:50|178684.7|178554.7|178684.7|178554.7|178684.7|178554.7|178684.7|178554.7|1
1725650580000|2024-09-06 19:23:00|178691.8|178561.8|178688.3|178558.3|178691.9|178561.9|178688.3|178558.3|7
1725650590000|2024-09-06 19:23:10|178687.1|178557.1|178685.1|178555.1|178687.1|178557.1|178685.1|178555.1|4
1725650600000|2024-09-06 19:23:20|178687.1|178557.1|178686.9|178556.9|178687.1|178557.1|178686.9|178556.9|2
1725650610000|2024-09-06 19:23:30|178687|178557|178682.5|178552.5|178687|178557|178682.5|178552.5|2
1725650620000|2024-09-06 19:23:40|178683.1|178553.1|178683.2|178553.2|178683.2|178553.2|178683.1|178553.1|2
1725650630000|2024-09-06 19:23:50|178682.5|178552.5|178688.1|178558.1|178688.1|178558.1|178682.5|178552.5|3
1725650640000|2024-09-06 19:24:00|178688.5|178558.5|178687.9|178557.9|178688.5|178558.5|178687.9|178557.9|3
1725650650000|2024-09-06 19:24:10|178688.1|178558.1|178689.2|178559.2|178689.2|178559.2|178688.1|178558.1|3
1725650660000|2024-09-06 19:24:20|178688.5|178558.5|178688.5|178558.5|178688.5|178558.5|178688.5|178558.5|1
1725650670000|2024-09-06 19:24:30|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|1
1725650680000|2024-09-06 19:24:40|178685.2|178555.2|178682.4|178552.4|178685.6|178555.6|178682.4|178552.4|4
1725650690000|2024-09-06 19:24:50|178687.8|178557.8|178687.8|178557.8|178688|178558|178687.8|178557.8|3
1725650700000|2024-09-06 19:25:00|178687.7|178557.7|178687|178557|178687.7|178557.7|178685.7|178555.7|7
1725650710000|2024-09-06 19:25:10|178686.6|178556.6|178686.5|178556.5|178686.9|178556.9|178685.5|178555.5|4
1725650720000|2024-09-06 19:25:20|178688.3|178558.3|178689.1|178559.1|178689.3|178559.3|178688.3|178558.3|6
1725650730000|2024-09-06 19:25:30|178689.3|178559.3|178686.2|178556.2|178689.3|178559.3|178686.2|178556.2|4
1725650740000|2024-09-06 19:25:40|178687.4|178557.4|178687.4|178557.4|178687.4|178557.4|178687.2|178557.2|4
1725650750000|2024-09-06 19:25:50|178683.2|178553.2|178686.2|178556.2|178686.2|178556.2|178681.5|178551.5|4
1725650770000|2024-09-06 19:26:10|178683.3|178553.3|178687.1|178557.1|178688.5|178558.5|178683.3|178553.3|6
1725650780000|2024-09-06 19:26:20|178686.9|178556.9|178686.9|178556.9|178686.9|178556.9|178686.9|178556.9|1
1725650790000|2024-09-06 19:26:30|178686.2|178556.2|178685|178555|178686.7|178556.7|178685|178555|3
1725650800000|2024-09-06 19:26:40|178683.8|178553.8|178640.6|178510.6|178683.8|178553.8|178640.6|178510.6|5
1725650810000|2024-09-06 19:26:50|178641.3|178511.3|178638.6|178508.6|178641.3|178511.3|178638.6|178508.6|6
1725650820000|2024-09-06 19:27:00|178638.4|178508.4|178639.1|178509.1|178639.1|178509.1|178638.4|178508.4|4
1725650830000|2024-09-06 19:27:10|178638.7|178508.7|178632.2|178502.2|178638.7|178508.7|178632.2|178502.2|3
1725650840000|2024-09-06 19:27:20|178630.1|178500.1|178638.4|178508.4|178640.9|178510.9|178630.1|178500.1|6
1725650850000|2024-09-06 19:27:30|178639.5|178509.5|178639.5|178509.5|178639.5|178509.5|178639.5|178509.5|1
1725650860000|2024-09-06 19:27:40|178639.7|178509.7|178637.8|178507.8|178639.8|178509.8|178637.5|178507.5|7
1725650870000|2024-09-06 19:27:50|178631.8|178501.8|178627.6|178497.6|178632.8|178502.8|178627.6|178497.6|5
1725650880000|2024-09-06 19:28:00|178628.1|178498.1|178609.7|178519.7|178628.1|178520.4|178609.6|178498.1|4
1725650890000|2024-09-06 19:28:10|178610|178520|178636.3|178506.3|178636.3|178520|178610|178506|3
1725650900000|2024-09-06 19:28:20|178635.9|178505.9|178663.5|178533.5|178663.5|178533.5|178635.5|178505.5|8
1725650910000|2024-09-06 19:28:30|178663|178533|178660.7|178530.7|178663|178533|178660.7|178530.7|5
1725650920000|2024-09-06 19:28:40|178661.9|178531.9|178660.8|178530.8|178661.9|178531.9|178660.6|178530.6|6
1725650930000|2024-09-06 19:28:50|178660.7|178530.7|178658.8|178528.8|178660.7|178530.7|178658.8|178528.8|3
1725650940000|2024-09-06 19:29:00|178653.6|178523.6|178655.5|178525.5|178657|178527|178653.2|178523.2|9
1725650950000|2024-09-06 19:29:10|178655.2|178525.2|178639.7|178509.7|178655.2|178525.2|178639.7|178509.7|8
1725650960000|2024-09-06 19:29:20|178639.4|178509.4|178638.8|178508.8|178639.6|178509.6|178638.6|178508.6|5
1725650970000|2024-09-06 19:29:30|178638.7|178508.7|178638.7|178508.7|178638.7|178508.7|178638.5|178508.5|3
1725650980000|2024-09-06 19:29:40|178639|178509|178638.1|178508.1|178639.3|178509.3|178637.7|178507.7|6
1725650990000|2024-09-06 19:29:50|178638.5|178508.5|178635|178505|178638.5|178508.5|178632|178502|6
1725651000000|2024-09-06 19:30:00|178633|178503|178648|178518|178648|178518|178633|178503|6
1725651010000|2024-09-06 19:30:10|178647.1|178517.1|178639.1|178509.1|178647.1|178517.1|178639|178509|4
1725651020000|2024-09-06 19:30:20|178639.6|178509.6|178640.1|178510.1|178640.2|178510.2|178639.6|178509.6|4
1725651030000|2024-09-06 19:30:30|178640.2|178510.2|178641.7|178511.7|178641.7|178511.7|178639.9|178509.9|3
1725651040000|2024-09-06 19:30:40|178641.2|178511.2|178637.5|178507.5|178641.2|178511.2|178637.1|178507.1|3
1725651050000|2024-09-06 19:30:50|178634.8|178504.8|178637.7|178507.7|178640.1|178510.1|178634.8|178504.8|5
1725651060000|2024-09-06 19:31:00|178637.6|178507.6|178637.6|178507.6|178637.6|178507.6|178637.6|178507.6|1
1725651070000|2024-09-06 19:31:10|178637.4|178507.4|178637.5|178507.5|178637.7|178507.7|178637.3|178507.3|5
1725651080000|2024-09-06 19:31:20|178638.1|178508.1|178634.7|178504.7|178638.1|178508.1|178634.7|178504.7|5
1725651090000|2024-09-06 19:31:30|178634.5|178504.5|178634.5|178504.5|178634.5|178504.5|178634.5|178504.5|1
1725651100000|2024-09-06 19:31:40|178634.6|178504.6|178639.3|178509.3|178639.3|178509.3|178634.6|178504.6|4
1725651110000|2024-09-06 19:31:50|178639.4|178509.4|178639.4|178509.4|178639.4|178509.4|178639.3|178509.3|3
1725651120000|2024-09-06 19:32:00|178639.7|178509.7|178640.8|178510.8|178640.9|178510.9|178639.7|178509.7|6
1725651130000|2024-09-06 19:32:10|178637|178507|178637|178507|178637|178507|178637|178507|1
1725651140000|2024-09-06 19:32:20|178636.6|178506.6|178636.8|178506.8|178636.8|178506.8|178636.6|178506.6|4
1725651150000|2024-09-06 19:32:30|178636.3|178506.3|178639.4|178509.4|178639.4|178509.4|178636.3|178506.3|2
1725651160000|2024-09-06 19:32:40|178639.7|178509.7|178638.5|178508.5|178640.7|178510.7|178638.5|178508.5|6
1725651170000|2024-09-06 19:32:50|178639|178509|178641|178511|178641|178511|178639|178509|2
1725651180000|2024-09-06 19:33:00|178640.8|178510.8|178640.8|178510.8|178641.4|178511.4|178640.7|178510.7|5
1725651190000|2024-09-06 19:33:10|178640.9|178510.9|178642.1|178512.1|178642.1|178512.1|178640.4|178510.4|3
1725651200000|2024-09-06 19:33:20|178639.8|178509.8|178639.4|178509.4|178639.8|178509.8|178639.4|178509.4|2
1725651210000|2024-09-06 19:33:30|178640|178510|178642|178512|178642.3|178512.3|178640|178510|3
1725651220000|2024-09-06 19:33:40|178643.2|178513.2|178643.2|178513.2|178644.3|178514.3|178643.2|178513.2|7
1725651230000|2024-09-06 19:33:50|178642.4|178512.4|178643.6|178513.6|178643.6|178513.6|178642.2|178512.2|4
1725651240000|2024-09-06 19:34:00|178644.4|178514.4|178650.8|178520.8|178651.4|178521.4|178644.4|178514.4|7
1725651250000|2024-09-06 19:34:10|178649.6|178519.6|178644.4|178514.4|178649.6|178519.6|178644.4|178514.4|5
1725651260000|2024-09-06 19:34:20|178644.7|178514.7|178645.3|178515.3|178645.4|178515.4|178644.7|178514.7|4
1725651270000|2024-09-06 19:34:30|178645.4|178515.4|178643.8|178513.8|178645.6|178515.6|178643.8|178513.8|5
1725651280000|2024-09-06 19:34:40|178643.9|178513.9|178644.9|178514.9|178644.9|178514.9|178643.8|178513.8|3
1725651290000|2024-09-06 19:34:50|178645.7|178515.7|178646.6|178516.6|178646.6|178516.6|178645|178515|5
1725651300000|2024-09-06 19:35:00|178645.6|178515.6|178644.5|178514.5|178645.8|178515.8|178644.5|178514.5|3
1725651310000|2024-09-06 19:35:10|178636.8|178546.8|178636.8|178546.8|178636.8|178546.8|178636.8|178546.8|1
1725651320000|2024-09-06 19:35:20|178640.3|178550.3|178638.8|178548.8|178640.3|178550.3|178636.4|178546.4|3
1725651330000|2024-09-06 19:35:30|178639.2|178549.2|178638.9|178548.9|178639.2|178549.2|178638.9|178548.9|2
1725651340000|2024-09-06 19:35:40|178639.1|178549.1|178639.2|178549.2|178639.2|178549.2|178639.1|178549.1|2
1725651350000|2024-09-06 19:35:50|178639|178549|178636.3|178546.3|178639.1|178549.1|178636.3|178546.3|6
1725651360000|2024-09-06 19:36:00|178634.4|178544.4|178635.6|178545.6|178637|178547|178634.4|178544.4|4
1725651370000|2024-09-06 19:36:10|178641.3|178551.3|178641.3|178551.3|178641.3|178551.3|178641.3|178551.3|1
1725651380000|2024-09-06 19:36:20|178640.3|178550.3|178639.9|178549.9|178640.7|178550.7|178639.9|178549.9|5
1725651390000|2024-09-06 19:36:30|178640.2|178550.2|178639|178549|178640.2|178550.2|178639|178549|4
1725651400000|2024-09-06 19:36:40|178639.3|178549.3|178640|178550|178640.2|178550.2|178639.3|178549.3|6
1725651410000|2024-09-06 19:36:50|178639.1|178549.1|178638.6|178548.6|178640.5|178550.5|178632.3|178542.3|6
1725651420000|2024-09-06 19:37:00|178632.3|178542.3|178632.8|178542.8|178633.3|178543.3|178632.3|178542.3|4
1725651430000|2024-09-06 19:37:10|178633.7|178543.7|178634.1|178544.1|178634.1|178544.1|178632.4|178542.4|5
1725651440000|2024-09-06 19:37:20|178634.2|178544.2|178640.5|178550.5|178641.7|178551.7|178634.1|178544.1|4
1725651450000|2024-09-06 19:37:30|178638.3|178548.3|178638.5|178548.5|178638.7|178548.7|178638.3|178548.3|3
1725651460000|2024-09-06 19:37:40|178650.2|178560.2|178668.2|178578.2|178668.2|178578.2|178648.5|178558.5|5
1725651470000|2024-09-06 19:37:50|178665.5|178575.5|178666.7|178576.7|178666.7|178576.7|178665.5|178575.5|3
1725651480000|2024-09-06 19:38:00|178667.7|178577.7|178687.3|178557.3|178689.1|178577.7|178667.4|178556|7
1725651490000|2024-09-06 19:38:10|178688.4|178558.4|178689.8|178559.8|178691.2|178561.2|178688.4|178558.4|6
1725651500000|2024-09-06 19:38:20|178688.7|178558.7|178677.8|178587.8|178691.6|178587.8|178677.8|178558.7|3
1725651510000|2024-09-06 19:38:30|178677.4|178587.4|178676.8|178586.8|178677.4|178587.4|178676.8|178586.8|2
1725651520000|2024-09-06 19:38:40|178670.1|178580.1|178687.7|178557.7|178687.8|178580.1|178669.8|178557.7|4
1725651530000|2024-09-06 19:38:50|178687.8|178557.8|178685.9|178555.9|178687.8|178557.8|178685.9|178555.9|4
1725651540000|2024-09-06 19:39:00|178685.8|178555.8|178687.7|178557.7|178687.7|178557.7|178685.8|178555.8|3
1725651550000|2024-09-06 19:39:10|178689.9|178559.9|178684.2|178594.2|178697.8|178594.2|178684.2|178558.8|5
1725651570000|2024-09-06 19:39:30|178681.7|178591.7|178678.2|178588.2|178683.5|178593.5|178678.2|178588.2|6
1725651580000|2024-09-06 19:39:40|178677.5|178587.5|178678.2|178588.2|178678.2|178588.2|178677.5|178587.5|3
1725651600000|2024-09-06 19:40:00|178678|178588|178678|178588|178678.1|178588.1|178678|178588|3
1725651610000|2024-09-06 19:40:10|178683.5|178593.5|178683.5|178593.5|178683.5|178593.5|178683.5|178593.5|1
1725651620000|2024-09-06 19:40:20|178685.2|178595.2|178684.6|178594.6|178685.2|178595.2|178682.9|178592.9|3
1725651630000|2024-09-06 19:40:30|178681.8|178591.8|178678.3|178588.3|178683.5|178593.5|178678.1|178588.1|4
1725651640000|2024-09-06 19:40:40|178679.3|178589.3|178678.9|178588.9|178679.3|178589.3|178678.9|178588.9|3
1725651650000|2024-09-06 19:40:50|178679.1|178589.1|178678.9|178588.9|178679.1|178589.1|178678.9|178588.9|2
1725651660000|2024-09-06 19:41:00|178677|178587|178683.7|178593.7|178683.7|178593.7|178677|178587|4
1725651670000|2024-09-06 19:41:10|178681.8|178591.8|178687.6|178557.6|178689.3|178591.8|178681.8|178555.9|5
1725651680000|2024-09-06 19:41:20|178686.4|178556.4|178685.7|178555.7|178686.8|178556.8|178685.5|178555.5|5
1725651690000|2024-09-06 19:41:30|178685.6|178555.6|178685.6|178555.6|178685.6|178555.6|178685.6|178555.6|1
1725651700000|2024-09-06 19:41:40|178665.2|178575.2|178665.4|178575.4|178668.2|178578.2|178665.2|178575.2|3
1725651710000|2024-09-06 19:41:50|178665.6|178575.6|178665.5|178575.5|178665.9|178575.9|178665.5|178575.5|5
1725651720000|2024-09-06 19:42:00|178665.4|178575.4|178682.9|178552.9|178682.9|178575.7|178664.2|178552.9|4
1725651730000|2024-09-06 19:42:10|178683.3|178553.3|178683.4|178553.4|178683.4|178553.4|178683.3|178553.3|4
1725651740000|2024-09-06 19:42:20|178683.9|178553.9|178683|178553|178683.9|178553.9|178683|178553|4
1725651750000|2024-09-06 19:42:30|178685.1|178555.1|178686.9|178556.9|178690.5|178560.5|178685.1|178555.1|4
1725651760000|2024-09-06 19:42:40|178689.5|178559.5|178706.2|178576.2|178706.2|178576.2|178685.9|178555.9|9
1725651770000|2024-09-06 19:42:50|178706.5|178576.5|178710|178580|178710|178580|178706.5|178576.5|7
1725651780000|2024-09-06 19:43:00|178708.7|178578.7|178708.7|178578.7|178708.7|178578.7|178708.7|178578.7|1
1725651790000|2024-09-06 19:43:10|178710.3|178580.3|178710.7|178580.7|178712.6|178582.6|178709.8|178579.8|7
1725651800000|2024-09-06 19:43:20|178710.6|178580.6|178711.5|178581.5|178711.5|178581.5|178707.4|178577.4|11
1725651810000|2024-09-06 19:43:30|178713.3|178583.3|178714.4|178584.4|178714.4|178584.4|178713.3|178583.3|3
1725651820000|2024-09-06 19:43:40|178715.1|178585.1|178713.7|178583.7|178715.5|178585.5|178711.5|178581.5|8
1725651830000|2024-09-06 19:43:50|178713.5|178583.5|178713.8|178583.8|178713.9|178583.9|178713.5|178583.5|4
1725651840000|2024-09-06 19:44:00|178713.9|178583.9|178712.8|178582.8|178713.9|178583.9|178712.3|178582.3|6
1725651850000|2024-09-06 19:44:10|178715.4|178585.4|178713.1|178583.1|178715.4|178585.4|178712.4|178582.4|6
1725651860000|2024-09-06 19:44:20|178713.7|178583.7|178711.2|178581.2|178713.7|178583.7|178711.2|178581.2|4
1725651870000|2024-09-06 19:44:30|178711.7|178581.7|178710.5|178580.5|178713.3|178583.3|178710.5|178580.5|6
1725651880000|2024-09-06 19:44:40|178710.4|178580.4|178710.6|178580.6|178710.6|178580.6|178710.4|178580.4|2
1725651890000|2024-09-06 19:44:50|178711.1|178581.1|178713.6|178583.6|178713.6|178583.6|178711.1|178581.1|3
1725651900000|2024-09-06 19:45:00|178714.4|178584.4|178714.4|178584.4|178714.6|178584.6|178710.5|178580.5|9
1725651910000|2024-09-06 19:45:10|178696|178606|178692.3|178602.3|178696.2|178606.2|178692.3|178602.3|4
1725651920000|2024-09-06 19:45:20|178692.7|178602.7|178693.9|178603.9|178693.9|178603.9|178692.7|178602.7|4
1725651930000|2024-09-06 19:45:30|178693.3|178603.3|178710.2|178580.2|178710.4|178603.3|178692.6|178580.2|7
1725651940000|2024-09-06 19:45:40|178710.4|178580.4|178710|178580|178710.4|178580.4|178710|178580|2
1725651950000|2024-09-06 19:45:50|178709.8|178579.8|178709.6|178579.6|178709.8|178579.8|178709.6|178579.6|3
1725651960000|2024-09-06 19:46:00|178711.9|178581.9|178690|178600|178711.9|178600|178690|178580.5|4
1725651970000|2024-09-06 19:46:10|178689.2|178599.2|178689.3|178599.3|178689.3|178599.3|178688.5|178598.5|3
1725651980000|2024-09-06 19:46:20|178689.7|178599.7|178692.9|178602.9|178694.8|178604.8|178689.7|178599.7|6
1725651990000|2024-09-06 19:46:30|178692.7|178602.7|178692.8|178602.8|178692.8|178602.8|178692.7|178602.7|2
1725652000000|2024-09-06 19:46:40|178693.3|178603.3|178712.2|178582.2|178712.7|178604.2|178693.3|178582.2|6
1725652010000|2024-09-06 19:46:50|178711.5|178581.5|178715.3|178585.3|178715.3|178585.3|178709.7|178579.7|9
1725652020000|2024-09-06 19:47:00|178754.9|178624.9|178754.8|178624.8|178755.3|178625.3|178753.7|178623.7|5
1725652030000|2024-09-06 19:47:10|178756.9|178626.9|178756.7|178626.7|178756.9|178626.9|178756.7|178626.7|2
1725652040000|2024-09-06 19:47:20|178756.8|178626.8|178789.8|178659.8|178789.8|178659.8|178756.7|178626.7|17
1725652050000|2024-09-06 19:47:30|178790.1|178660.1|178788|178658|178790.3|178660.3|178788|178658|5
1725652060000|2024-09-06 19:47:40|178788.6|178658.6|178792.8|178662.8|178799.6|178669.6|178787.8|178657.8|13
1725652070000|2024-09-06 19:47:50|178792.9|178662.9|178775.7|178685.7|178792.9|178686|178775.7|178660.9|5
1725652080000|2024-09-06 19:48:00|178777.6|178687.6|178778.8|178688.8|178778.8|178688.8|178774.2|178684.2|5
1725652090000|2024-09-06 19:48:10|178779.1|178689.1|178738.8|178648.8|178779.1|178689.1|178738.8|178648.8|7
1725652100000|2024-09-06 19:48:20|178738.6|178648.6|178738.8|178648.8|178738.8|178648.8|178738.6|178648.6|2
1725652110000|2024-09-06 19:48:30|178738.1|178648.1|178736.4|178646.4|178738.1|178648.1|178736.2|178646.2|4
1725652120000|2024-09-06 19:48:40|178736.2|178646.2|178741.3|178651.3|178741.3|178651.3|178733.9|178643.9|6
1725652130000|2024-09-06 19:48:50|178739.5|178649.5|178738.6|178648.6|178743|178653|178737.8|178647.8|5
1725652140000|2024-09-06 19:49:00|178733.9|178643.9|178733.7|178643.7|178733.9|178643.9|178733.7|178643.7|2
1725652150000|2024-09-06 19:49:10|178733.6|178643.6|178730.2|178640.2|178733.9|178643.9|178730.2|178640.2|6
1725652160000|2024-09-06 19:49:20|178730.5|178640.5|178731.4|178641.4|178731.7|178641.7|178730.5|178640.5|4
1725652170000|2024-09-06 19:49:30|178743|178613|178743.4|178613.4|178743.4|178613.4|178743|178613|2
1725652180000|2024-09-06 19:49:40|178741.7|178611.7|178741.1|178611.1|178741.7|178611.7|178741.1|178611.1|2
1725652190000|2024-09-06 19:49:50|178739.4|178609.4|178717.7|178587.7|178739.4|178609.4|178716|178586|10
1725652200000|2024-09-06 19:50:00|178719.3|178589.3|178662|178532|178720.2|178590.2|178650.3|178520.3|16
1725652210000|2024-09-06 19:50:10|178662.1|178532.1|178669.2|178539.2|178669.2|178539.2|178662.1|178532.1|7
1725652220000|2024-09-06 19:50:20|178668.8|178538.8|178663.5|178533.5|178668.8|178538.8|178662.5|178532.5|11
1725652230000|2024-09-06 19:50:30|178663.8|178533.8|178663.8|178533.8|178665.2|178535.2|178660.7|178530.7|8
1725652240000|2024-09-06 19:50:40|178662.7|178532.7|178664.8|178534.8|178664.9|178534.9|178662.7|178532.7|3
1725652250000|2024-09-06 19:50:50|178662.2|178532.2|178653.9|178523.9|178664.8|178534.8|178647.8|178517.8|10
1725652260000|2024-09-06 19:51:00|178657.3|178527.3|178647.6|178517.6|178657.3|178527.3|178645.1|178515.1|8
1725652270000|2024-09-06 19:51:10|178647.8|178517.8|178649.2|178519.2|178649.3|178519.3|178647.8|178517.8|5
1725652280000|2024-09-06 19:51:20|178650.5|178520.5|178653.2|178523.2|178653.2|178523.2|178650.5|178520.5|5
1725652290000|2024-09-06 19:51:30|178653.1|178523.1|178654.1|178524.1|178656.2|178526.2|178652.6|178522.6|7
1725652300000|2024-09-06 19:51:40|178654.3|178524.3|178660.5|178530.5|178660.5|178530.5|178654.1|178524.1|4
1725652310000|2024-09-06 19:51:50|178661.1|178531.1|178658.3|178528.3|178661.1|178531.1|178658.3|178528.3|4
1725652320000|2024-09-06 19:52:00|178659.4|178529.4|178666.3|178536.3|178667.2|178537.2|178659.4|178529.4|6
1725652330000|2024-09-06 19:52:10|178670.5|178540.5|178667.2|178537.2|178671.8|178541.8|178667.2|178537.2|11
1725652340000|2024-09-06 19:52:20|178667.5|178537.5|178668.6|178538.6|178670.6|178540.6|178665.1|178535.1|12
1725652350000|2024-09-06 19:52:30|178669.8|178539.8|178659.3|178529.3|178669.8|178539.8|178657.5|178527.5|7
1725652360000|2024-09-06 19:52:40|178657|178527|178656.9|178526.9|178657|178527|178656.7|178526.7|3
1725652370000|2024-09-06 19:52:50|178655|178525|178649.8|178519.8|178655|178525|178649.8|178519.8|9
1725652380000|2024-09-06 19:53:00|178650.3|178520.3|178649.3|178519.3|178650.3|178520.3|178649.3|178519.3|2
1725652390000|2024-09-06 19:53:10|178651.1|178521.1|178650.6|178520.6|178651.1|178521.1|178650.6|178520.6|4
1725652400000|2024-09-06 19:53:20|178649.5|178519.5|178651.3|178521.3|178651.4|178521.4|178648.3|178518.3|6
1725652410000|2024-09-06 19:53:30|178650.1|178520.1|178643.8|178513.8|178650.1|178520.1|178643.7|178513.7|11
1725652420000|2024-09-06 19:53:40|178645.9|178515.9|178641.4|178511.4|178645.9|178515.9|178639.6|178509.6|14
1725652430000|2024-09-06 19:53:50|178641.2|178511.2|178641|178511|178641.2|178511.2|178641|178511|3
1725652440000|2024-09-06 19:54:00|178637.1|178507.1|178645.8|178515.8|178645.8|178515.8|178635|178505|8
1725652450000|2024-09-06 19:54:10|178646.8|178516.8|178649.3|178519.3|178649.4|178519.4|178646.8|178516.8|6
1725652460000|2024-09-06 19:54:20|178649.6|178519.6|178665|178535|178665|178535|178649.6|178519.6|6
1725652470000|2024-09-06 19:54:30|178665.2|178535.2|178665.4|178535.4|178666.2|178536.2|178665.2|178535.2|3
1725652480000|2024-09-06 19:54:40|178665.3|178535.3|178663.7|178533.7|178665.3|178535.3|178663.7|178533.7|2
1725652490000|2024-09-06 19:54:50|178663.8|178533.8|178663.6|178533.6|178663.8|178533.8|178663.6|178533.6|2
1725652500000|2024-09-06 19:55:00|178662|178532|178666.7|178536.7|178666.9|178536.9|178662|178532|10
1725652510000|2024-09-06 19:55:10|178672.8|178542.8|178669.1|178539.1|178672.8|178542.8|178669.1|178539.1|3
1725652520000|2024-09-06 19:55:20|178668.1|178538.1|178671.4|178541.4|178671.5|178541.5|178668|178538|7
1725652530000|2024-09-06 19:55:30|178656.3|178566.3|178649|178559|178656.3|178566.3|178649|178559|2
1725652540000|2024-09-06 19:55:40|178653.8|178563.8|178655.2|178565.2|178659.5|178569.5|178644|178554|10
1725652550000|2024-09-06 19:55:50|178654.1|178564.1|178651.6|178561.6|178654.1|178564.1|178651.6|178561.6|7
1725652560000|2024-09-06 19:56:00|178652.2|178562.2|178651.6|178561.6|178652.2|178562.2|178651.6|178561.6|2
1725652570000|2024-09-06 19:56:10|178651.9|178561.9|178651.8|178561.8|178651.9|178561.9|178651.8|178561.8|2
1725652580000|2024-09-06 19:56:20|178652.1|178562.1|178652|178562|178652.4|178562.4|178651.9|178561.9|5
1725652590000|2024-09-06 19:56:30|178654.1|178564.1|178654.3|178564.3|178654.3|178564.3|178654.1|178564.1|2
1725652600000|2024-09-06 19:56:40|178653.7|178563.7|178684.1|178554.1|178684.1|178566.1|178653.7|178552.7|6
1725652610000|2024-09-06 19:56:50|178684.3|178554.3|178685.9|178555.9|178685.9|178555.9|178684.3|178554.3|4
1725652620000|2024-09-06 19:57:00|178685.2|178555.2|178678.5|178548.5|178685.3|178555.3|178678.5|178548.5|3
1725652630000|2024-09-06 19:57:10|178677.9|178547.9|178677.3|178547.3|178677.9|178547.9|178677.1|178547.1|6
1725652640000|2024-09-06 19:57:20|178679|178549|178678.8|178548.8|178679.4|178549.4|178678.7|178548.7|4
1725652650000|2024-09-06 19:57:30|178676.3|178546.3|178680.7|178550.7|178682.3|178552.3|178676.3|178546.3|7
1725652660000|2024-09-06 19:57:40|178680.4|178550.4|178644.5|178554.5|178680.4|178572.7|178644.5|178550.4|7
1725652670000|2024-09-06 19:57:50|178643.5|178553.5|178643.5|178553.5|178643.5|178553.5|178643.5|178553.5|1
1725652680000|2024-09-06 19:58:00|178642.3|178552.3|178643.2|178553.2|178643.2|178553.2|178642.3|178552.3|4
1725652700000|2024-09-06 19:58:20|178643.7|178553.7|178625|178535|178643.7|178553.7|178622.5|178532.5|9
1725652710000|2024-09-06 19:58:30|178625.5|178535.5|178629.5|178539.5|178629.5|178539.5|178625.5|178535.5|6
1725652720000|2024-09-06 19:58:40|178628.7|178538.7|178629.3|178539.3|178629.3|178539.3|178628.7|178538.7|2
1725652730000|2024-09-06 19:58:50|178629.7|178539.7|178627.1|178537.1|178629.7|178539.7|178627.1|178537.1|4
1725652740000|2024-09-06 19:59:00|178630.7|178540.7|178630.7|178540.7|178630.7|178540.7|178628.4|178538.4|3
1725652750000|2024-09-06 19:59:10|178628.4|178538.4|178627.9|178537.9|178628.4|178538.4|178627.9|178537.9|2
1725652760000|2024-09-06 19:59:20|178627.7|178537.7|178625.8|178535.8|178628.1|178538.1|178625.8|178535.8|5
1725652770000|2024-09-06 19:59:30|178625.7|178535.7|178625.8|178535.8|178625.8|178535.8|178625.7|178535.7|2
1725652780000|2024-09-06 19:59:40|178625.9|178535.9|178626.7|178536.7|178645.8|178536.7|178625.8|178515.8|4
1725652790000|2024-09-06 19:59:50|178624.3|178534.3|178624.3|178534.3|178624.3|178534.3|178624.3|178534.3|1
1725652800000|2024-09-06 20:00:00|178625.6|178535.6|178625.6|178535.6|178625.6|178535.6|178625.6|178535.6|1
1725652810000|2024-09-06 20:00:10|178644.2|178514.2|178644.7|178514.7|178644.7|178514.7|178644.2|178514.2|2
1725652830000|2024-09-06 20:00:30|178646.7|178516.7|178646.7|178516.7|178646.8|178516.8|178644.7|178514.7|5
1725652840000|2024-09-06 20:00:40|178647.8|178517.8|178626.5|178536.5|178647.8|178540.5|178626.5|178517.8|4
1725652850000|2024-09-06 20:00:50|178629.2|178539.2|178676.9|178546.9|178678.6|178548.6|178629.2|178539.2|3
1725652860000|2024-09-06 20:01:00|178674.1|178544.1|178674.7|178544.7|178675.2|178545.2|178674.1|178544.1|6
1725652870000|2024-09-06 20:01:10|178675.3|178545.3|178675.3|178545.3|178675.3|178545.3|178675.2|178545.2|3
1725652880000|2024-09-06 20:01:20|178676.5|178546.5|178680.8|178550.8|178681.7|178551.7|178676.5|178546.5|4
1725652890000|2024-09-06 20:01:30|178681.1|178551.1|178680.9|178550.9|178681.1|178551.1|178680.7|178550.7|4
1725652900000|2024-09-06 20:01:40|178684.1|178554.1|178680.9|178550.9|178684.1|178554.1|178680.9|178550.9|2
1725652910000|2024-09-06 20:01:50|178682.9|178552.9|178681.4|178551.4|178685.3|178555.3|178680.9|178550.9|10
1725652920000|2024-09-06 20:02:00|178681.7|178551.7|178681.7|178551.7|178685.7|178555.7|178681.7|178551.7|5
1725652930000|2024-09-06 20:02:10|178681.9|178551.9|178681.9|178551.9|178681.9|178551.9|178681.9|178551.9|1
1725652940000|2024-09-06 20:02:20|178682.1|178552.1|178682.6|178552.6|178682.6|178552.6|178681.9|178551.9|3
1725652950000|2024-09-06 20:02:30|178682.1|178552.1|178682.8|178552.8|178683.5|178553.5|178682.1|178552.1|6
1725652960000|2024-09-06 20:02:40|178678.2|178548.2|178684.2|178554.2|178684.2|178554.2|178678.2|178548.2|3
1725652970000|2024-09-06 20:02:50|178658.2|178528.2|178656.8|178526.8|178658.2|178528.2|178656.8|178526.8|3
1725652980000|2024-09-06 20:03:00|178656.9|178526.9|178656.9|178526.9|178656.9|178526.9|178656.9|178526.9|1
1725652990000|2024-09-06 20:03:10|178661.6|178531.6|178644.1|178514.1|178661.6|178531.6|178644.1|178514.1|3
1725653000000|2024-09-06 20:03:20|178643.5|178513.5|178643.4|178513.4|178643.5|178513.5|178643.4|178513.4|2
1725653020000|2024-09-06 20:03:40|178643.5|178513.5|178643.2|178513.2|178643.5|178513.5|178643.2|178513.2|3
1725653030000|2024-09-06 20:03:50|178643.1|178513.1|178645.9|178515.9|178645.9|178515.9|178643.1|178513.1|5
1725653040000|2024-09-06 20:04:00|178645.8|178515.8|178649.1|178519.1|178651.1|178521.1|178645.7|178515.7|10
1725653090000|2024-09-06 20:04:50|178648.5|178518.5|178647.5|178517.5|178648.5|178518.5|178647.5|178517.5|2
1725653120000|2024-09-06 20:05:20|178648.5|178518.5|178648.5|178518.5|178648.5|178518.5|178648.5|178518.5|1
1725653130000|2024-09-06 20:05:30|178646.7|178516.7|178648.8|178518.8|178649.1|178519.1|178646.7|178516.7|4
1725653140000|2024-09-06 20:05:40|178648.7|178518.7|178648.9|178518.9|178648.9|178518.9|178648.7|178518.7|2
1725653150000|2024-09-06 20:05:50|178650.1|178520.1|178640.3|178510.3|178650.1|178520.1|178640.3|178510.3|5
1725653160000|2024-09-06 20:06:00|178639.1|178509.1|178639.3|178509.3|178639.3|178509.3|178639.1|178509.1|2
1725653170000|2024-09-06 20:06:10|178638.2|178508.2|178639.4|178509.4|178639.4|178509.4|178638.2|178508.2|4
1725653180000|2024-09-06 20:06:20|178636.5|178506.5|178635.7|178505.7|178636.6|178506.6|178635.6|178505.6|7
1725653190000|2024-09-06 20:06:30|178635.5|178505.5|178620.5|178490.5|178635.7|178505.7|178620.1|178490.1|5
1725653200000|2024-09-06 20:06:40|178620.7|178490.7|178621.6|178491.6|178621.8|178491.8|178620.7|178490.7|3
1725653210000|2024-09-06 20:06:50|178621.7|178491.7|178621.5|178491.5|178621.7|178491.7|178621.5|178491.5|2
1725653220000|2024-09-06 20:07:00|178621.3|178491.3|178621.3|178491.3|178621.3|178491.3|178621.3|178491.3|1
1725653240000|2024-09-06 20:07:20|178621.8|178491.8|178621.3|178491.3|178622|178492|178621.3|178491.3|3
1725653250000|2024-09-06 20:07:30|178623.1|178493.1|178633.7|178503.7|178633.7|178503.7|178623.1|178493.1|4
1725653260000|2024-09-06 20:07:40|178634.3|178504.3|178633.1|178503.1|178634.3|178504.3|178633|178503|3
1725653270000|2024-09-06 20:07:50|178633.3|178503.3|178633.2|178503.2|178633.3|178503.3|178631.3|178501.3|3
1725653280000|2024-09-06 20:08:00|178632.5|178502.5|178632.9|178502.9|178633|178503|178632.5|178502.5|4
1725653290000|2024-09-06 20:08:10|178633.7|178503.7|178631.2|178501.2|178633.7|178503.7|178630.9|178500.9|9
1725653300000|2024-09-06 20:08:20|178631.4|178501.4|178630.4|178500.4|178631.4|178501.4|178630.4|178500.4|2
1725653310000|2024-09-06 20:08:30|178630.6|178500.6|178630.6|178500.6|178630.6|178500.6|178630.6|178500.6|1
1725653320000|2024-09-06 20:08:40|178630.5|178500.5|178629|178499|178630.7|178500.7|178628.9|178498.9|6
1725653330000|2024-09-06 20:08:50|178628.9|178498.9|178629.7|178499.7|178629.7|178499.7|178628.9|178498.9|2
1725653340000|2024-09-06 20:09:00|178629.8|178499.8|178628.9|178498.9|178629.8|178499.8|178628.9|178498.9|2
1725653350000|2024-09-06 20:09:10|178629.7|178499.7|178630.2|178500.2|178630.2|178500.2|178629.7|178499.7|2
1725653360000|2024-09-06 20:09:20|178630.4|178500.4|178630.2|178500.2|178630.4|178500.4|178630.1|178500.1|4
1725653370000|2024-09-06 20:09:30|178630.1|178500.1|178630.2|178500.2|178630.4|178500.4|178630.1|178500.1|3
1725653380000|2024-09-06 20:09:40|178630.3|178500.3|178630.2|178500.2|178630.5|178500.5|178630.2|178500.2|7
1725653390000|2024-09-06 20:09:50|178629.7|178499.7|178630.4|178500.4|178630.4|178500.4|178629.7|178499.7|3
1725653400000|2024-09-06 20:10:00|178630.5|178500.5|178632.1|178502.1|178633.3|178503.3|178630.5|178500.5|7
1725653410000|2024-09-06 20:10:10|178632.3|178502.3|178632.7|178502.7|178632.7|178502.7|178632.3|178502.3|2
1725653430000|2024-09-06 20:10:30|178633.1|178503.1|178632.8|178502.8|178633.1|178503.1|178632.5|178502.5|5
1725653440000|2024-09-06 20:10:40|178633.4|178503.4|178632.9|178502.9|178633.4|178503.4|178632.6|178502.6|6
1725653450000|2024-09-06 20:10:50|178632.8|178502.8|178633|178503|178633|178503|178632.8|178502.8|2
1725653460000|2024-09-06 20:11:00|178632.8|178502.8|178632.9|178502.9|178632.9|178502.9|178632.8|178502.8|4
1725653480000|2024-09-06 20:11:20|178632.8|178502.8|178632.9|178502.9|178632.9|178502.9|178632.8|178502.8|2
1725653490000|2024-09-06 20:11:30|178632.7|178502.7|178630|178500|178632.9|178502.9|178629.9|178499.9|6
1725653500000|2024-09-06 20:11:40|178629.3|178499.3|178632.3|178502.3|178632.3|178502.3|178629.1|178499.1|6
1725653510000|2024-09-06 20:11:50|178630.9|178500.9|178629.9|178499.9|178631|178501|178629.9|178499.9|4
1725653520000|2024-09-06 20:12:00|178629.6|178499.6|178630.7|178500.7|178633.7|178503.7|178629.5|178499.5|7
1725653530000|2024-09-06 20:12:10|178630.8|178500.8|178631.3|178501.3|178631.3|178501.3|178630.7|178500.7|4
1725653540000|2024-09-06 20:12:20|178630.9|178500.9|178631|178501|178631|178501|178630.2|178500.2|3
1725653550000|2024-09-06 20:12:30|178631.6|178501.6|178634.1|178504.1|178638.8|178508.8|178631.6|178501.6|12
1725653560000|2024-09-06 20:12:40|178633.6|178503.6|178634.6|178504.6|178639|178509|178633.6|178503.6|5
1725653570000|2024-09-06 20:12:50|178634.7|178504.7|178641.6|178511.6|178641.6|178511.6|178634.6|178504.6|4
1725653580000|2024-09-06 20:13:00|178640.2|178510.2|178651.3|178521.3|178651.7|178521.7|178635.5|178505.5|6
1725653590000|2024-09-06 20:13:10|178650|178520|178634.5|178504.5|178650|178520|178634.5|178504.5|4
1725653600000|2024-09-06 20:13:20|178634.6|178504.6|178626.4|178496.4|178634.6|178504.6|178624.9|178494.9|13
1725653610000|2024-09-06 20:13:30|178626.9|178496.9|178626.4|178496.4|178626.9|178496.9|178626.4|178496.4|2
1725653640000|2024-09-06 20:14:00|178626.3|178496.3|178626.1|178496.1|178628.1|178498.1|178626.1|178496.1|5
1725653650000|2024-09-06 20:14:10|178626|178496|178624.1|178494.1|178627.2|178497.2|178624.1|178494.1|6
1725653660000|2024-09-06 20:14:20|178624.4|178494.4|178625|178495|178625.2|178495.2|178624|178494|4
1725653670000|2024-09-06 20:14:30|178625.2|178495.2|178624.6|178494.6|178626.4|178496.4|178624.3|178494.3|7
1725653680000|2024-09-06 20:14:40|178626|178496|178626.2|178496.2|178626.2|178496.2|178626|178496|2
1725653700000|2024-09-06 20:15:00|178626|178496|178618.5|178488.5|178626|178496|178608.9|178478.9|8
1725653710000|2024-09-06 20:15:10|178618.3|178488.3|178618.5|178488.5|178618.6|178488.6|178617.7|178487.7|5
1725653720000|2024-09-06 20:15:20|178618.6|178488.6|178618.5|178488.5|178618.6|178488.6|178618.5|178488.5|2
1725653740000|2024-09-06 20:15:40|178616.9|178486.9|178625.2|178495.2|178625.2|178495.2|178616.8|178486.8|3
1725653750000|2024-09-06 20:15:50|178617.8|178487.8|178618.5|178488.5|178618.5|178488.5|178617.8|178487.8|4
1725653760000|2024-09-06 20:16:00|178618.2|178488.2|178626.6|178496.6|178626.6|178496.6|178616.9|178486.9|5
1725653770000|2024-09-06 20:16:10|178625.3|178495.3|178625.5|178495.5|178625.5|178495.5|178625.3|178495.3|2
1725653780000|2024-09-06 20:16:20|178621.9|178491.9|178619.1|178489.1|178621.9|178491.9|178619.1|178489.1|5
1725653790000|2024-09-06 20:16:30|178618.8|178488.8|178618.8|178488.8|178618.8|178488.8|178618.8|178488.8|1
1725653800000|2024-09-06 20:16:40|178620.2|178490.2|178619.2|178489.2|178620.2|178490.2|178619.2|178489.2|2
1725653810000|2024-09-06 20:16:50|178617.9|178487.9|178611.9|178481.9|178617.9|178487.9|178609.3|178479.3|8
1725653820000|2024-09-06 20:17:00|178611.8|178481.8|178611.8|178481.8|178611.8|178481.8|178611.8|178481.8|1
1725653830000|2024-09-06 20:17:10|178611.9|178481.9|178611.9|178481.9|178612|178482|178611.9|178481.9|3
1725653840000|2024-09-06 20:17:20|178611.8|178481.8|178608.6|178478.6|178611.8|178481.8|178608.3|178478.3|6
1725653850000|2024-09-06 20:17:30|178608.7|178478.7|178609.6|178479.6|178609.6|178479.6|178608.7|178478.7|4
1725653860000|2024-09-06 20:17:40|178609.5|178479.5|178609.8|178479.8|178609.8|178479.8|178609.5|178479.5|3
1725653870000|2024-09-06 20:17:50|178608.8|178478.8|178608.7|178478.7|178608.9|178478.9|178608.7|178478.7|3
1725653880000|2024-09-06 20:18:00|178609.8|178479.8|178609.9|178479.9|178609.9|178479.9|178609.8|178479.8|2
1725653890000|2024-09-06 20:18:10|178613.6|178483.6|178613.9|178483.9|178613.9|178483.9|178613.6|178483.6|2
1725653900000|2024-09-06 20:18:20|178613.8|178483.8|178614|178484|178614|178484|178613.8|178483.8|3
1725653910000|2024-09-06 20:18:30|178610.3|178480.3|178609.9|178479.9|178610.3|178480.3|178609.9|178479.9|2
1725653920000|2024-09-06 20:18:40|178613.6|178483.6|178613.6|178483.6|178613.6|178483.6|178613.6|178483.6|1
1725653930000|2024-09-06 20:18:50|178613.7|178483.7|178614.2|178484.2|178614.2|178484.2|178613.7|178483.7|2
1725653940000|2024-09-06 20:19:00|178613.7|178483.7|178613.7|178483.7|178613.7|178483.7|178613.7|178483.7|1
1725653950000|2024-09-06 20:19:10|178613.8|178483.8|178613.8|178483.8|178613.8|178483.8|178613.8|178483.8|1
1725653960000|2024-09-06 20:19:20|178611.9|178481.9|178612.8|178482.8|178613|178483|178611.9|178481.9|4
1725653970000|2024-09-06 20:19:30|178614.3|178484.3|178614.3|178484.3|178614.3|178484.3|178614.3|178484.3|1
1725653980000|2024-09-06 20:19:40|178612.5|178482.5|178613|178483|178613.1|178483.1|178612.5|178482.5|3
1725653990000|2024-09-06 20:19:50|178611.6|178481.6|178611.1|178481.1|178611.6|178481.6|178611.1|178481.1|2
1725654000000|2024-09-06 20:20:00|178612.5|178482.5|178611.1|178481.1|178612.5|178482.5|178611|178481|4
1725654020000|2024-09-06 20:20:20|178612.5|178482.5|178613.4|178483.4|178613.4|178483.4|178612.5|178482.5|3
1725654030000|2024-09-06 20:20:30|178612|178482|178613.4|178483.4|178613.4|178483.4|178612|178482|2
1725654040000|2024-09-06 20:20:40|178612|178482|178612|178482|178612|178482|178612|178482|1
1725654050000|2024-09-06 20:20:50|178612.4|178482.4|178612.4|178482.4|178612.4|178482.4|178612.4|178482.4|1
1725654060000|2024-09-06 20:21:00|178612.6|178482.6|178612.6|178482.6|178612.6|178482.6|178612.6|178482.6|1
1725654070000|2024-09-06 20:21:10|178612.8|178482.8|178613.2|178483.2|178613.2|178483.2|178612.8|178482.8|2
1725654080000|2024-09-06 20:21:20|178613.3|178483.3|178613.2|178483.2|178613.3|178483.3|178613.2|178483.2|2
1725654090000|2024-09-06 20:21:30|178613.3|178483.3|178613.3|178483.3|178613.3|178483.3|178613.3|178483.3|1
1725654100000|2024-09-06 20:21:40|178609.9|178479.9|178612.1|178482.1|178612.8|178482.8|178609.4|178479.4|4
1725654110000|2024-09-06 20:21:50|178613.1|178483.1|178613.1|178483.1|178613.1|178483.1|178613.1|178483.1|1
1725654120000|2024-09-06 20:22:00|178612.2|178482.2|178612.2|178482.2|178612.2|178482.2|178612.2|178482.2|1
1725654140000|2024-09-06 20:22:20|178613.6|178483.6|178613.5|178483.5|178613.6|178483.6|178613.5|178483.5|2
1725654160000|2024-09-06 20:22:40|178613.4|178483.4|178613.4|178483.4|178613.4|178483.4|178613.4|178483.4|1
1725654170000|2024-09-06 20:22:50|178612.3|178482.3|178617.8|178487.8|178617.8|178487.8|178612.3|178482.3|2
1725654180000|2024-09-06 20:23:00|178616.9|178486.9|178616.9|178486.9|178616.9|178486.9|178616.9|178486.9|1
1725654190000|2024-09-06 20:23:10|178619.6|178489.6|178612.5|178482.5|178619.7|178489.7|178612.5|178482.5|4
1725654200000|2024-09-06 20:23:20|178616.2|178486.2|178624.4|178494.4|178629.4|178499.4|178616.2|178486.2|8
1725654210000|2024-09-06 20:23:30|178630.3|178500.3|178630|178500|178630.4|178500.4|178629.9|178499.9|4
1725654220000|2024-09-06 20:23:40|178630.1|178500.1|178630.2|178500.2|178630.2|178500.2|178630.1|178500.1|2
1725654230000|2024-09-06 20:23:50|178628.9|178498.9|178628.9|178498.9|178628.9|178498.9|178628.9|178498.9|1
1725654240000|2024-09-06 20:24:00|178628.1|178498.1|178625.9|178495.9|178628.1|178498.1|178621.4|178491.4|9
1725654250000|2024-09-06 20:24:10|178621.7|178491.7|178629.6|178499.6|178629.6|178499.6|178621.7|178491.7|4
1725654260000|2024-09-06 20:24:20|178630|178500|178630.1|178500.1|178630.1|178500.1|178630|178500|2
1725654270000|2024-09-06 20:24:30|178630|178500|178630|178500|178630|178500|178630|178500|1
1725654280000|2024-09-06 20:24:40|178629.6|178499.6|178629.9|178499.9|178629.9|178499.9|178629.6|178499.6|2
1725654290000|2024-09-06 20:24:50|178630|178500|178630|178500|178630|178500|178630|178500|1
1725654300000|2024-09-06 20:25:00|178628.4|178498.4|178628|178498|178628.4|178498.4|178628|178498|2
1725654310000|2024-09-06 20:25:10|178624.9|178494.9|178623.2|178493.2|178624.9|178494.9|178623.2|178493.2|3
1725654320000|2024-09-06 20:25:20|178623.1|178493.1|178623.1|178493.1|178623.1|178493.1|178623.1|178493.1|1
1725654330000|2024-09-06 20:25:30|178623.2|178493.2|178623.1|178493.1|178623.2|178493.2|178623|178493|3
1725654340000|2024-09-06 20:25:40|178623.4|178493.4|178623.4|178493.4|178628.3|178498.3|178623.4|178493.4|3
1725654350000|2024-09-06 20:25:50|178623.2|178493.2|178623.5|178493.5|178623.5|178493.5|178623.2|178493.2|2
1725654360000|2024-09-06 20:26:00|178623.6|178493.6|178623.2|178493.2|178623.9|178493.9|178623.2|178493.2|6
1725654380000|2024-09-06 20:26:20|178622.7|178492.7|178622.2|178492.2|178622.7|178492.7|178622.1|178492.1|3
1725654390000|2024-09-06 20:26:30|178621.9|178491.9|178621.8|178491.8|178622.4|178492.4|178621.8|178491.8|3
1725654400000|2024-09-06 20:26:40|178621.9|178491.9|178621.8|178491.8|178621.9|178491.9|178621.8|178491.8|2
1725654410000|2024-09-06 20:26:50|178621.7|178491.7|178621.7|178491.7|178621.7|178491.7|178621.7|178491.7|1
1725654420000|2024-09-06 20:27:00|178621.8|178491.8|178621.8|178491.8|178621.8|178491.8|178621.8|178491.8|1
1725654430000|2024-09-06 20:27:10|178621.7|178491.7|178621.7|178491.7|178621.7|178491.7|178621.7|178491.7|1
1725654440000|2024-09-06 20:27:20|178618.7|178488.7|178618.7|178488.7|178618.7|178488.7|178618.7|178488.7|1
1725654450000|2024-09-06 20:27:30|178618.8|178488.8|178618.7|178488.7|178618.8|178488.8|178618.6|178488.6|4
1725654470000|2024-09-06 20:27:50|178618.5|178488.5|178618.7|178488.7|178618.7|178488.7|178618.5|178488.5|2
1725654480000|2024-09-06 20:28:00|178619.1|178489.1|178618.7|178488.7|178619.1|178489.1|178618.6|178488.6|4
1725654500000|2024-09-06 20:28:20|178611.7|178481.7|178611.5|178481.5|178611.7|178481.7|178611.5|178481.5|2
1725654510000|2024-09-06 20:28:30|178611.4|178481.4|178612.9|178482.9|178612.9|178482.9|178611.4|178481.4|4
1725654520000|2024-09-06 20:28:40|178612.8|178482.8|178613.9|178483.9|178613.9|178483.9|178612.8|178482.8|2
1725654530000|2024-09-06 20:28:50|178613.7|178483.7|178619.7|178489.7|178619.7|178489.7|178613.7|178483.7|7
1725654540000|2024-09-06 20:29:00|178620.9|178490.9|178614.8|178484.8|178620.9|178490.9|178614.8|178484.8|5
1725654550000|2024-09-06 20:29:10|178614|178484|178621.5|178491.5|178621.5|178491.5|178613.8|178483.8|5
1725654560000|2024-09-06 20:29:20|178620.6|178490.6|178621.6|178491.6|178621.6|178491.6|178620.5|178490.5|3
1725654570000|2024-09-06 20:29:30|178620.6|178490.6|178618.2|178488.2|178620.6|178490.6|178618.1|178488.1|4
1725654580000|2024-09-06 20:29:40|178617.7|178487.7|178619.2|178489.2|178619.7|178489.7|178617.7|178487.7|5
1725654590000|2024-09-06 20:29:50|178628.7|178498.7|178628.7|178498.7|178628.7|178498.7|178628.7|178498.7|1
1725654600000|2024-09-06 20:30:00|178618.6|178488.6|178665.9|178535.9|178682|178552|178618.6|178488.6|40
1725654610000|2024-09-06 20:30:10|178679.3|178549.3|178665.6|178535.6|178689.1|178559.1|178638.7|178508.7|37
1725654620000|2024-09-06 20:30:20|178664.2|178534.2|178688.5|178558.5|178705.2|178575.2|178640.6|178510.6|39
1725654630000|2024-09-06 20:30:30|178666.1|178536.1|178672.3|178542.3|178711.1|178581.1|178638.3|178508.3|39
1725654640000|2024-09-06 20:30:40|178696.5|178566.5|178688.5|178558.5|178706.1|178576.1|178640.3|178510.3|39
1725654650000|2024-09-06 20:30:50|178698.9|178568.9|178687.6|178557.6|178707.6|178577.6|178641.7|178511.7|31
1725654660000|2024-09-06 20:31:00|178695.9|178565.9|178668.8|178538.8|178701.5|178571.5|178653.8|178523.8|13
1725654670000|2024-09-06 20:31:10|178669.6|178539.6|178668.8|178538.8|178669.7|178539.7|178668.8|178538.8|8
1725654680000|2024-09-06 20:31:20|178669.7|178539.7|178660.6|178530.6|178687.7|178557.7|178652.5|178522.5|11
1725654690000|2024-09-06 20:31:30|178645.5|178515.5|178640.4|178510.4|178662.1|178532.1|178629.8|178499.8|12
1725654700000|2024-09-06 20:31:40|178639.9|178509.9|178639.4|178509.4|178639.9|178509.9|178639.4|178509.4|2
1725654710000|2024-09-06 20:31:50|178641|178511|178629.7|178499.7|178641.3|178511.3|178629.7|178499.7|3
1725654730000|2024-09-06 20:32:10|178628.9|178498.9|178641.1|178511.1|178651.1|178521.1|178628.9|178498.9|10
1725654740000|2024-09-06 20:32:20|178651|178521|178648.8|178518.8|178651.6|178521.6|178641.3|178511.3|8
1725654750000|2024-09-06 20:32:30|178655.8|178525.8|178647.5|178517.5|178656.2|178526.2|178639.2|178509.2|8
1725654760000|2024-09-06 20:32:40|178639.4|178509.4|178627.9|178497.9|178645|178515|178627.9|178497.9|14
1725654770000|2024-09-06 20:32:50|178633.5|178503.5|178647.6|178517.6|178656.2|178526.2|178627.9|178497.9|14
1725654780000|2024-09-06 20:33:00|178653.8|178523.8|178647.6|178517.6|178653.8|178523.8|178627.9|178497.9|12
1725654790000|2024-09-06 20:33:10|178653.8|178523.8|178647.3|178517.3|178653.8|178523.8|178647.3|178517.3|5
1725654800000|2024-09-06 20:33:20|178653.5|178523.5|178647.3|178517.3|178653.5|178523.5|178647.3|178517.3|8
1725654810000|2024-09-06 20:33:30|178647.8|178517.8|178652.9|178522.9|178654|178524|178645.3|178515.3|11
1725654820000|2024-09-06 20:33:40|178645.3|178515.3|178653.9|178523.9|178653.9|178523.9|178645.3|178515.3|9
1725654830000|2024-09-06 20:33:50|178652.8|178522.8|178654.2|178524.2|178654.2|178524.2|178644.7|178514.7|8
1725654840000|2024-09-06 20:34:00|178645.6|178515.6|178653.2|178523.2|178655.1|178525.1|178643.6|178513.6|13
1725654850000|2024-09-06 20:34:10|178653|178523|178653|178523|178653|178523|178643.5|178513.5|7
1725654860000|2024-09-06 20:34:20|178643.5|178513.5|178655|178525|178655|178525|178643.5|178513.5|6
1725654870000|2024-09-06 20:34:30|178645.8|178515.8|178654.5|178524.5|178655.4|178525.4|178644.8|178514.8|8
1725654880000|2024-09-06 20:34:40|178644.8|178514.8|178647.8|178517.8|178654.5|178524.5|178640.3|178510.3|9
1725654890000|2024-09-06 20:34:50|178640.3|178510.3|178647.8|178517.8|178647.8|178517.8|178640.3|178510.3|4
1725654900000|2024-09-06 20:35:00|178640.3|178510.3|178647.8|178517.8|178647.8|178517.8|178640.3|178510.3|8
1725654910000|2024-09-06 20:35:10|178640.3|178510.3|178640.3|178510.3|178647.8|178517.8|178640.3|178510.3|7
1725654920000|2024-09-06 20:35:20|178647.8|178517.8|178647.8|178517.8|178647.8|178517.8|178640.3|178510.3|7
1725654930000|2024-09-06 20:35:30|178640.3|178510.3|178647.8|178517.8|178647.8|178517.8|178640.3|178510.3|4
1725654940000|2024-09-06 20:35:40|178640.3|178510.3|178647.8|178517.8|178647.8|178517.8|178640.3|178510.3|9
1725654950000|2024-09-06 20:35:50|178640.3|178510.3|178691|178561|178691|178561|178640.3|178510.3|6
1725654960000|2024-09-06 20:36:00|178687.7|178557.7|178670.2|178540.2|178689.4|178559.4|178670.2|178540.2|9
1725654970000|2024-09-06 20:36:10|178671.1|178541.1|178670.6|178540.6|178671.1|178541.1|178670.6|178540.6|2
1725654990000|2024-09-06 20:36:30|178670.8|178540.8|178670.7|178540.7|178670.8|178540.8|178670.7|178540.7|2
1725655000000|2024-09-06 20:36:40|178670.5|178540.5|178670.7|178540.7|178670.7|178540.7|178670.5|178540.5|2
1725655010000|2024-09-06 20:36:50|178670.6|178540.6|178670.4|178540.4|178670.6|178540.6|178670.4|178540.4|2
1725655020000|2024-09-06 20:37:00|178670.6|178540.6|178669.7|178539.7|178670.6|178540.6|178669.7|178539.7|2
1725655030000|2024-09-06 20:37:10|178669.9|178539.9|178670.5|178540.5|178670.5|178540.5|178669.9|178539.9|2
1725655040000|2024-09-06 20:37:20|178670.8|178540.8|178670.8|178540.8|178670.8|178540.8|178670.8|178540.8|1
1725655060000|2024-09-06 20:37:40|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|178679.6|178549.6|1
1725655080000|2024-09-06 20:38:00|178679.7|178549.7|178678.7|178548.7|178679.7|178549.7|178678.7|178548.7|2
1725655090000|2024-09-06 20:38:10|178679.4|178549.4|178679.4|178549.4|178679.4|178549.4|178679.4|178549.4|1
1725655100000|2024-09-06 20:38:20|178677.8|178547.8|178677.8|178547.8|178677.8|178547.8|178677.8|178547.8|1
1725655130000|2024-09-06 20:38:50|178678.4|178548.4|178677.2|178547.2|178678.4|178548.4|178677.2|178547.2|2
1725655140000|2024-09-06 20:39:00|178677.9|178547.9|178678.4|178548.4|178678.4|178548.4|178676.9|178546.9|4
1725655150000|2024-09-06 20:39:10|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|1
1725655160000|2024-09-06 20:39:20|178678.6|178548.6|178678.5|178548.5|178678.6|178548.6|178678.5|178548.5|2
1725655170000|2024-09-06 20:39:30|178678.3|178548.3|178678.3|178548.3|178678.3|178548.3|178678.3|178548.3|1
1725655180000|2024-09-06 20:39:40|178696.3|178566.3|178699.5|178569.5|178699.5|178569.5|178696.3|178566.3|2
1725655190000|2024-09-06 20:39:50|178690.8|178560.8|178677.9|178547.9|178690.8|178560.8|178677.9|178547.9|3
1725655200000|2024-09-06 20:40:00|178677.8|178547.8|178669.8|178539.8|178677.8|178547.8|178668.9|178538.9|7
1725655210000|2024-09-06 20:40:10|178669.1|178539.1|178669.9|178539.9|178669.9|178539.9|178669.1|178539.1|4
1725655220000|2024-09-06 20:40:20|178669.2|178539.2|178670|178540|178670|178540|178669.2|178539.2|4
1725655230000|2024-09-06 20:40:30|178669.2|178539.2|178670|178540|178670|178540|178669.2|178539.2|2
1725655240000|2024-09-06 20:40:40|178669.2|178539.2|178669.1|178539.1|178674.2|178544.2|178668|178538|7
1725655250000|2024-09-06 20:40:50|178669.6|178539.6|178705.8|178575.8|178707.2|178577.2|178669.1|178539.1|16
1725655260000|2024-09-06 20:41:00|178706|178576|178490.7|178148.7|178706|178576|178490.7|178148.7|10
1725655270000|2024-09-06 20:41:10|178471.4|178129.4|178431.6|178089.6|178573.9|178231.9|178346.3|178004.3|39
1725655280000|2024-09-06 20:41:20|178397.4|178055.4|178440.8|178098.8|178440.8|178098.8|178304.8|177962.8|37
1725655290000|2024-09-06 20:41:30|178436.3|178094.3|178443|178101|178507.5|178165.5|178311.6|177969.6|29
1725655300000|2024-09-06 20:41:40|178440.3|178098.3|178452.7|178110.7|178544|178202|178426.2|178084.2|15
1725655310000|2024-09-06 20:41:50|178446.6|178104.6|178593|178251|178593|178251|178363.1|178021.1|22
1725655320000|2024-09-06 20:42:00|178608.5|178266.5|178596.2|178254.2|178684.4|178342.4|178346.9|178004.9|37
1725655330000|2024-09-06 20:42:10|178572|178230|178462|178120|178764.9|178422.9|178379.2|178037.2|40
1725655340000|2024-09-06 20:42:20|178617.5|178275.5|178524.3|178182.3|178701.6|178411.1|178473.9|178154.1|40
1725655350000|2024-09-06 20:42:30|178593.8|178301.3|178520.9|178390.9|178669.5|178442.8|178482.4|178188.8|40
1725655360000|2024-09-06 20:42:40|178517|178175|178515.7|178173.7|178720.5|178470.2|178472.1|178164.7|40
1725655370000|2024-09-06 20:42:50|178647.1|178331.7|178452.5|178110.5|178688|178350.8|178328.8|178000.8|40
1725655380000|2024-09-06 20:43:00|178447.5|178105.5|178523|178181|178604|178262|178425.3|178083.3|39
1725655390000|2024-09-06 20:43:10|178499|178157|178447.9|178105.9|178705.1|178393|178437.5|178095.5|39
1725655400000|2024-09-06 20:43:20|178497.2|178155.2|178531|178189|178678.3|178347.1|178435.1|178093.1|40
1725655410000|2024-09-06 20:43:30|178573.3|178239.5|178514.1|178172.1|178645.5|178317.4|178440.9|178098.9|39
1725655420000|2024-09-06 20:43:40|178517.5|178175.5|178621.9|178279.9|178746.6|178405.5|178454.4|178143.5|39
1725655430000|2024-09-06 20:43:50|178654.3|178312.3|178614.1|178272.1|178710.9|178368.9|178459|178138|40
1725655440000|2024-09-06 20:44:00|178657.9|178331|178487.6|178145.6|178706.5|178436.9|178472.3|178130.3|40
1725655450000|2024-09-06 20:44:10|178648|178320|178628.7|178286.7|178681.5|178425.3|178432.1|178102.1|39
1725655460000|2024-09-06 20:44:20|178620.2|178326.2|178490.6|178148.6|178670|178335.9|178479.8|178137.8|40
1725655470000|2024-09-06 20:44:30|178734.4|178392.4|178512.3|178170.3|178734.4|178448|178457.1|178115.1|40
1725655480000|2024-09-06 20:44:40|178624.2|178350.5|178555.2|178213.2|178721.1|178450.3|178499.5|178157.5|40
1725655490000|2024-09-06 20:44:50|178692.2|178353.1|178595.7|178465.7|178713|178465.7|178432.9|178138.6|40
1725655500000|2024-09-06 20:45:00|178552.8|178422.8|178777.1|178435.1|178777.1|178435.1|178370.7|178168.4|40
1725655510000|2024-09-06 20:45:10|178692.9|178385.5|178648.3|178334.5|178694.8|178385.5|178497.5|178176.8|33
1725655520000|2024-09-06 20:45:20|178640.9|178298.9|178700.3|178381.5|178737|178409.3|178640.9|178298.9|17
1725655530000|2024-09-06 20:45:30|178700.2|178381.6|178700.2|178381.6|178700.2|178381.6|178700.2|178381.6|1
1725655540000|2024-09-06 20:45:40|178700|178383.7|178574.1|178444.1|178700|178446|178574.1|178356.3|7
1725655550000|2024-09-06 20:45:50|178574|178444|178570|178440|178581.3|178451.3|178570|178440|3
1725655560000|2024-09-06 20:46:00|178570.5|178440.5|178565.3|178435.3|178570.5|178440.5|178565.3|178435.3|10
1725655570000|2024-09-06 20:46:10|178565.2|178435.2|178565.1|178435.1|178565.2|178435.2|178565|178435|4
1725655580000|2024-09-06 20:46:20|178565|178435|178565|178435|178565|178435|178565|178435|1
1725655600000|2024-09-06 20:46:40|178568.8|178438.8|178669.8|178394.7|178669.8|178450.7|178568.8|178394.7|3
1725655620000|2024-09-06 20:47:00|178669.6|178395.2|178669.9|178395.2|178669.9|178395.2|178669.6|178395.2|2
1725655630000|2024-09-06 20:47:10|178667.1|178377.6|178650.5|178360.5|178667.1|178377.6|178650.4|178360.5|4
1725655690000|2024-09-06 20:48:10|178651.4|178361.3|178651.4|178361.3|178651.4|178361.3|178651.4|178361.3|1
1725655700000|2024-09-06 20:48:20||178361.1||178361.1||178361.1||178361.1|1
1725655720000|2024-09-06 20:48:40|178661.5||178661.7||178661.7||178661.5||2
1725655740000|2024-09-06 20:49:00|178661|178360.1|178661|178360.1|178661|178360.1|178661|178360.1|1
1725655750000|2024-09-06 20:49:10|178668.5|178374.7|178668.5|178374.7|178668.5|178374.7|178668.5|178374.7|1
1725655760000|2024-09-06 20:49:20|178669.9|178375.3|178670|178375.3|178683.6|178375.3|178669.9|178370.1|3
1725655770000|2024-09-06 20:49:30|178670.1|178375.4|178670.1|178375.4|178670.1|178375.4|178670.1|178375.4|1
1725655790000|2024-09-06 20:49:50|178670.2||178670.2||178670.2||178670.2||1
1725655800000|2024-09-06 20:50:00|178689|178372.3|178672.1|178379.4|178689|178379.4|178669.7|178372.3|4
1725655850000|2024-09-06 20:50:50||178379.5||178379.5||178379.5||178379.5|1
1725655870000|2024-09-06 20:51:10|178672|178379.4|178672|178379.4|178672|178379.4|178672|178379.4|1
1725655890000|2024-09-06 20:51:30||178382.3||178382.3||178382.3||178382.3|1
1725655900000|2024-09-06 20:51:40|178681|178371.1|178685.7|178343.7|178685.7|178371.1|178681|178343.7|2
1725655980000|2024-09-06 20:53:00|178683.4|178341.4|178687|178345|178687|178345|178683.4|178341.4|2
1725656000000|2024-09-06 20:53:20|178687.1|178345.1|178595|178465|178687.1|178465|178595|178345.1|4
1725656010000|2024-09-06 20:53:30|178657.2|178384.8|178660.7|178384.8|178660.7|178384.8|178657.2|178384.8|2
1725656040000|2024-09-06 20:54:00|178663.7|178382.8|178663.7|178382.8|178663.7|178382.8|178663.7|178382.8|1
1725656060000|2024-09-06 20:54:20|178664.7|178384.1|178664.7|178384.1|178664.7|178384.1|178664.7|178384.1|1
1725656070000|2024-09-06 20:54:30|178675.8|178333.8|178675.8|178333.8|178675.8|178333.8|178675.8|178333.8|1
1725656100000|2024-09-06 20:55:00|178667.6|178325.6|178667.6|178325.6|178667.6|178325.6|178667.6|178325.6|1
1725656110000|2024-09-06 20:55:10|178667.5|178325.5|178663.9|178321.9|178668.2|178326.2|178663.9|178321.9|3
1725656140000|2024-09-06 20:55:40|178663.8|178321.8|178663.8|178321.8|178663.8|178321.8|178663.8|178321.8|1
1725656160000|2024-09-06 20:56:00|178663.7|178321.7|178663.7|178321.7|178663.7|178321.7|178663.7|178321.7|1
1725656170000|2024-09-06 20:56:10|178666|178324|178666|178324|178666|178324|178666|178324|1
1725656190000|2024-09-06 20:56:30|178665.9|178323.9|178665.9|178323.9|178665.9|178323.9|178665.9|178323.9|1
1725656220000|2024-09-06 20:57:00|178668.8|178326.8|178671.5|178329.5|178671.5|178329.5|178668.8|178326.8|2
1725656230000|2024-09-06 20:57:10|178665.4|178323.4|178664.7|178322.7|178665.4|178323.4|178664.7|178322.7|2
1725656240000|2024-09-06 20:57:20|178667.3|178325.3|178667.3|178325.3|178667.3|178325.3|178667.3|178325.3|1
1725656250000|2024-09-06 20:57:30|178667.2|178325.2|178667.2|178325.2|178667.2|178325.2|178667.2|178325.2|1
1725656280000|2024-09-06 20:58:00|178667.1|178325.1|178667.1|178325.1|178667.1|178325.1|178667.1|178325.1|1
1725656330000|2024-09-06 20:58:50|178667|178325|178667|178325|178667|178325|178667|178325|1
1725825600000|2024-09-08 20:00:00|178590.8|178193.8|178590.8|178193.8|178590.8|178193.8|178590.8|178193.8|1
1725829450000|2024-09-08 21:04:10|178588.3|178196.3|178588.3|178196.3|178588.3|178196.3|178588.3|178196.3|1
1725829460000|2024-09-08 21:04:20|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|1
1725829800000|2024-09-08 21:10:00|178563.2|178221.2|178563.2|178221.2|178563.2|178221.2|178563.2|178221.2|1
1725830200000|2024-09-08 21:16:40|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|1
1725832800000|2024-09-08 22:00:00|178604.7|178262.7|178604.7|178262.7|178604.7|178262.7|178604.7|178262.7|1
1725832830000|2024-09-08 22:00:30|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|1
1725834180000|2024-09-08 22:23:00|178630.2|178288.2|178630.2|178288.2|178630.2|178288.2|178630.2|178288.2|1
1725834200000|2024-09-08 22:23:20|178630.3|178288.3|178630.3|178288.3|178630.3|178288.3|178630.3|178288.3|1
1725834240000|2024-09-08 22:24:00|178637|178295|178626|178284|178637|178295|178626|178284|3
1725834630000|2024-09-08 22:30:30|178622|178280|178618.8|178276.8|178623.5|178281.5|178618.8|178276.8|4
1725834640000|2024-09-08 22:30:40|178619.1|178277.1|178619.1|178277.1|178619.1|178277.1|178619.1|178277.1|1
1725834650000|2024-09-08 22:30:50|178614.3|178272.3|178614.3|178272.3|178614.3|178272.3|178614.3|178272.3|1
1725835270000|2024-09-08 22:41:10|178629.9|178287.9|178629.9|178287.9|178629.9|178287.9|178629.9|178287.9|1
1725835280000|2024-09-08 22:41:20|178667.5|178325.5|178621.8|178279.8|178667.5|178325.5|178621.8|178279.8|2
1725835300000|2024-09-08 22:41:40|178621.9|178279.9|178621.9|178279.9|178621.9|178279.9|178621.9|178279.9|1
1725835350000|2024-09-08 22:42:30|178622.5|178280.5|178622.5|178280.5|178622.5|178280.5|178622.5|178280.5|1
1725835360000|2024-09-08 22:42:40|178621.1|178279.1|178621.1|178279.1|178621.1|178279.1|178621.1|178279.1|1
1725835370000|2024-09-08 22:42:50|178621.2|178279.2|178621.2|178279.2|178621.2|178279.2|178621.2|178279.2|1
1725837300000|2024-09-08 23:15:00|178621.7|178279.7|178631.1|178289.1|178631.1|178289.1|178621.7|178279.7|2
1725837310000|2024-09-08 23:15:10|178631.3|178289.3|178631.3|178289.3|178631.3|178289.3|178631.3|178289.3|1
1725837320000|2024-09-08 23:15:20|178625.4|178283.4|178625.4|178283.4|178625.4|178283.4|178625.4|178283.4|1
1725837780000|2024-09-08 23:23:00|178625.9|178283.9|178625.9|178283.9|178625.9|178283.9|178625.9|178283.9|1
1725837800000|2024-09-08 23:23:20|178624.9|178282.9|178624.9|178282.9|178624.9|178282.9|178624.9|178282.9|1
1725838500000|2024-09-08 23:35:00|178630|178288|178630|178288|178630|178288|178630|178288|1
1725838520000|2024-09-08 23:35:20|178625.1|178283.1|178625.1|178283.1|178625.1|178283.1|178625.1|178283.1|1
1725838980000|2024-09-08 23:43:00|178604.2|178262.2|178628.2|178286.2|178628.2|178286.2|178604.2|178262.2|2
1725838990000|2024-09-08 23:43:10|178628.3|178286.3|178628.3|178286.3|178628.3|178286.3|178628.3|178286.3|1
1725839000000|2024-09-08 23:43:20|178624.9|178282.9|178624.9|178282.9|178624.9|178282.9|178624.9|178282.9|1
1725839340000|2024-09-08 23:49:00|178565.6|178223.6|178628|178286|178628|178286|178565.6|178223.6|3
1725839350000|2024-09-08 23:49:10|178628.3|178286.3|178628.3|178286.3|178628.3|178286.3|178628.3|178286.3|1
1725839360000|2024-09-08 23:49:20|178628.6|178286.6|178628.6|178286.6|178628.6|178286.6|178628.6|178286.6|1
1725839370000|2024-09-08 23:49:30|178629|178287|178572.4|178230.4|178629|178287|178572.4|178230.4|3
1725839380000|2024-09-08 23:49:40|178574.3|178232.3|178574.3|178232.3|178574.3|178232.3|178574.3|178232.3|1
1725839400000|2024-09-08 23:50:00|178575.2|178233.2|178630.9|178288.9|178634.8|178292.8|178575.2|178233.2|4
1725839420000|2024-09-08 23:50:20|178631.4|178289.4|178631.4|178289.4|178631.4|178289.4|178631.4|178289.4|1
1725839430000|2024-09-08 23:50:30|178631.6|178289.6|178631.6|178289.6|178631.6|178289.6|178631.6|178289.6|1
1725839440000|2024-09-08 23:50:40|178581.9|178239.9|178582.6|178240.6|178582.6|178240.6|178581.9|178239.9|2
1725839450000|2024-09-08 23:50:50|178583.2|178241.2|178612.9|178270.9|178646.9|178325.9|178583.2|178241.2|10
1725839460000|2024-09-08 23:51:00|178596.6|178282.7|178568.7|178234.8|178596.6|178285.8|178545.5|178225.6|16
1725839470000|2024-09-08 23:51:10|178560.6|178237.2|178489.9|178147.9|178560.6|178237.2|178488.8|178146.8|14
1725839480000|2024-09-08 23:51:20|178488.5|178146.5|178471.2|178196.7|178519.3|178196.7|178471.2|178146.5|6
1725839490000|2024-09-08 23:51:30|178471.1|178197|178471.1|178197|178471.1|178197|178471.1|178197|1
1725839500000|2024-09-08 23:51:40||178228||178228||178228||178228|1
1725839510000|2024-09-08 23:51:50|178470.9||178480.8||178480.8||178470.9||2
1725839520000|2024-09-08 23:52:00|178480.4||178479.9||178480.4||178479.9||2
1725839540000|2024-09-08 23:52:20|178466|178212.8|178429.8|178198|178466|178228|178429.8|178198|6
1725839550000|2024-09-08 23:52:30|178429.3||178429.2||178429.3||178429.2||2
1725839570000|2024-09-08 23:52:50|178429|178189|178429|178189|178429|178189|178423|178189|3
1725839580000|2024-09-08 23:53:00|178428.9||178428.9||178428.9||178428.9||1
1725839590000|2024-09-08 23:53:10|178428.7||178428.7||178428.7||178428.7||1
1725839600000|2024-09-08 23:53:20|178428.6||178428.4||178428.6||178428.4||2
1725839610000|2024-09-08 23:53:30|178421.3||178421.3||178421.3||178421.3||1
1725839620000|2024-09-08 23:53:40|178420.9||178420.9||178420.9||178420.9||1
1725839630000|2024-09-08 23:53:50|178420.6||178420.6||178420.6||178420.6||1
1725839640000|2024-09-08 23:54:00|178420.2|178212|178449|178212|178449|178212|178420.2|178182.2|6
1725839650000|2024-09-08 23:54:10|178447.5||178437.9||178447.5||178437.9||3
1725839660000|2024-09-08 23:54:20|178437.8||178437.8||178437.8||178437.8||1
1725839670000|2024-09-08 23:54:30|178437.6|178245.6|178446.3|178212|178446.3|178245.6|178375.6|178212|6
1725839680000|2024-09-08 23:54:40|178446.2||178446.2||178446.2||178446.2||1
1725839690000|2024-09-08 23:54:50|178446.1||178446.2||178446.2||178438.8||4
1725839700000|2024-09-08 23:55:00|178432.2||178432.2||178432.2||178432.2||1
1725839710000|2024-09-08 23:55:10|178432.1||178432.1||178432.1||178432.1||1
1725839730000|2024-09-08 23:55:30|178432||178432||178432||178432||1
1725839740000|2024-09-08 23:55:40|178416||178416||178416||178416||1
1725839750000|2024-09-08 23:55:50|178376.8|178246.8|178430.5|178212|178430.5|178246.8|178376.7|178212|3
1725839760000|2024-09-08 23:56:00|178430.4||178438.4||178438.4||178430.4||2
1725839780000|2024-09-08 23:56:20|178430.7|178180|178434.2|178203|178440.1|178203|178425.9|178180|5
1725839790000|2024-09-08 23:56:30|178433.8||178429.5||178438.3||178428.2||4
1725839810000|2024-09-08 23:56:50|178427.4|178231|178437.6|178215|178437.6|178231|178427.4|178215|5
1725839830000|2024-09-08 23:57:10|178437.5||178437.5||178437.5||178437.5||1
1725839840000|2024-09-08 23:57:20|178427.9||178427.9||178427.9||178427.9||1
1725839850000|2024-09-08 23:57:30|178427.8||178427.8||178427.8||178427.8||1
1725839860000|2024-09-08 23:57:40|178427.7||178427.7||178427.7||178427.7||1
1725839870000|2024-09-08 23:57:50|178378|178248|178378|178248|178378|178248|178378|178248|1
1725839900000|2024-09-08 23:58:20|178377.9|178247.9|178377.9|178247.9|178377.9|178247.9|178377.9|178247.9|1
1725839920000|2024-09-08 23:58:40|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|178377.8|178247.8|1
1725839940000|2024-09-08 23:59:00|178427.3|178215|178427.3|178215|178427.3|178215|178427.3|178215|1
1725839960000|2024-09-08 23:59:20|178427.2||178427.2||178427.2||178427.2||1
1725839970000|2024-09-08 23:59:30|178377.7|178247.7|178377.7|178247.7|178377.7|178247.7|178377.7|178247.7|1
1725839980000|2024-09-08 23:59:40|178377.6|178247.6|178377.6|178247.6|178377.6|178247.6|178377.6|178247.6|1
1725840000000|2024-09-09 00:00:00|178377.5|178247.5|178377.5|178247.5|178377.5|178247.5|178377.5|178247.5|1
1725840020000|2024-09-09 00:00:20|178426.1|178215|178440|178214.7|178440|178215|178426.1|178206|6
1725840030000|2024-09-09 00:00:30||178214.8||178215.9||178215.9||178214.8|3
1725840040000|2024-09-09 00:00:40|178449|178216.5|178449|178216.1|178449|178216.5|178449|178216.1|3
1725840050000|2024-09-09 00:00:50||178215.9||178215.8||178215.9||178215.7|3
1725840060000|2024-09-09 00:01:00||178215.7||178216||178216.1||178215.7|3
1725840070000|2024-09-09 00:01:10||178215.9||178234.7||178234.7||178215.9|2
1725840080000|2024-09-09 00:01:20||178234.3||178215.4||178234.3||178215.4|2
1725840090000|2024-09-09 00:01:30||178215.2||178214.9||178215.2||178214.9|3
1725840100000|2024-09-09 00:01:40||178214.7||178214.6||178214.7||178214.6|2
1725840110000|2024-09-09 00:01:50||178214.5||178231.1||178231.6||178214.5|4
1725840120000|2024-09-09 00:02:00|178393.6|178263.6|178393.2|178263.2|178393.6|178263.6|178393.2|178263.2|5
1725840130000|2024-09-09 00:02:10|178393.1|178263.1|178393.1|178263.1|178393.1|178263.1|178393.1|178263.1|1
1725840140000|2024-09-09 00:02:20|178392.9|178262.9|178392.7|178262.7|178392.9|178262.9|178392.7|178262.7|2
1725840150000|2024-09-09 00:02:30|178392.6|178262.6|178392.5|178262.5|178392.6|178262.6|178392.5|178262.5|2
1725840160000|2024-09-09 00:02:40|178392.4|178262.4|178392.2|178262.2|178392.4|178262.4|178392.2|178262.2|2
1725840170000|2024-09-09 00:02:50|178392.1|178262.1|178392.1|178262.1|178392.1|178262.1|178392.1|178262.1|1
1725840180000|2024-09-09 00:03:00|178392|178262|178449|178213.3|178449|178262|178392|178196.6|5
1725840190000|2024-09-09 00:03:10|178446.6|178206|178499|178253|178508.3|178253|178445.5|178206|8
1725840200000|2024-09-09 00:03:20|178497.8|178265.8|178504.9|178276|178508|178288.2|178497.1|178231.1|23
1725840210000|2024-09-09 00:03:30|178508|178288.3|178507.2|178265.3|178508|178288.3|178500.5|178249.4|24
1725840220000|2024-09-09 00:03:40|178506.4|178276|178505|178263.1|178508.8|178288.4|178504|178258.5|29
1725840230000|2024-09-09 00:03:50|178506.7|178276|178505|178262.7|178506.7|178276|178503.9|178262.4|8
1725840240000|2024-09-09 00:04:00|178511|178276|178510.1|178276|178511.1|178276|178510.1|178276|4
1725840250000|2024-09-09 00:04:10||178263.6||178276||178276||178263.6|2
1725840260000|2024-09-09 00:04:20|178510.3||178510.3||178510.3||178510.3||1
1725840270000|2024-09-09 00:04:30|178509.7|178257.6|178488.5|178239.2|178509.7|178257.6|178488.5|178239.2|4
1725840280000|2024-09-09 00:04:40|178488.3|178239.4|178488.3|178239.4|178488.3|178239.4|178488.3|178239.4|1
1725840290000|2024-09-09 00:04:50|178488.2|178239.6|178504.1|178256.8|178504.1|178276|178488.2|178237.7|4
1725840300000|2024-09-09 00:05:00|178504|178256.9|178501|178258.4|178504|178258.5|178501|178256.9|4
1725840310000|2024-09-09 00:05:10|178500.9|178258.5|178500.9|178258.5|178500.9|178258.5|178500.9|178258.5|1
1725840320000|2024-09-09 00:05:20|178500.8|178258.6|178414|178198|178500.8|178258.6|178386.8|178152.8|10
1725840330000|2024-09-09 00:05:30|178414.1|178298.8|178428.8|178298.8|178429.5|178298.8|178414.1|178298.8|6
1725840340000|2024-09-09 00:05:40|178429.8|178299.8|178410.7|178181.1|178429.8|178299.8|178410.7|178181.1|3
1725840350000|2024-09-09 00:05:50||178188||178188||178188||178188|1
1725840360000|2024-09-09 00:06:00|178408.3|178183.2|178406.5|178183.3|178416.1|178183.3|178406.5|178183.2|4
1725840390000|2024-09-09 00:06:30|178395.2|178181|178416.8|178286.8|178427.1|178297.1|178395.2|178181|5
1725840400000|2024-09-09 00:06:40|178417.3|178287.3|178416.3|178286.3|178417.3|178287.3|178416.3|178286.3|2
1725840410000|2024-09-09 00:06:50|178416.5|178286.5|178416.7|178286.7|178416.7|178286.7|178405.6|178275.6|5
1725840420000|2024-09-09 00:07:00|178416.9|178286.9|178415.5|178285.5|178417|178287|178404.8|178274.8|6
1725840430000|2024-09-09 00:07:10|178414.4|178284.4|178415.4|178285.4|178415.4|178285.4|178404.4|178274.4|6
1725840440000|2024-09-09 00:07:20|178414.7|178284.7|178403.4|178273.4|178414.7|178284.7|178403.4|178273.4|4
1725840450000|2024-09-09 00:07:30|178414.5|178284.5|178403.6|178273.6|178415.3|178285.3|178403.6|178273.6|6
1725840460000|2024-09-09 00:07:40|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|178414.8|178284.8|1
1725840470000|2024-09-09 00:07:50|178415.6|178285.6|178414.5|178284.5|178415.6|178285.6|178403.7|178273.7|6
1725840480000|2024-09-09 00:08:00|178415|178285|178414.9|178284.9|178415|178285|178414.9|178284.9|2
1725840490000|2024-09-09 00:08:10|178412.9|178282.9|178413.2|178283.2|178413.2|178283.2|178401.9|178271.9|4
1725840500000|2024-09-09 00:08:20|178401.9|178271.9|178412.9|178282.9|178412.9|178282.9|178401.9|178271.9|2
1725840510000|2024-09-09 00:08:30|178413|178283|178422.4|178292.4|178422.4|178292.4|178413|178283|3
1725840520000|2024-09-09 00:08:40|178422.5|178292.5|178422.5|178292.5|178422.5|178292.5|178422.5|178292.5|1
1725840530000|2024-09-09 00:08:50|178422.4|178292.4|178410.3|178280.3|178422.4|178292.4|178410.3|178280.3|3
1725840540000|2024-09-09 00:09:00|178408.5|178278.5|178409|178279|178409|178279|178408.5|178278.5|2
1725840550000|2024-09-09 00:09:10|178406.7|178276.7|178408.3|178278.3|178408.3|178278.3|178406.7|178276.7|2
1725840560000|2024-09-09 00:09:20|178408.4|178278.4|178408.9|178278.9|178411.1|178281.1|178408.4|178278.4|4
1725840580000|2024-09-09 00:09:40|178408.8|178278.8|178407.2|178277.2|178408.8|178278.8|178407.2|178277.2|2
1725840600000|2024-09-09 00:10:00|178407.1|178277.1|178407.1|178277.1|178407.1|178277.1|178407.1|178277.1|1
1725840620000|2024-09-09 00:10:20|178407.2|178277.2|178407.2|178277.2|178407.2|178277.2|178407.2|178277.2|1
1725840630000|2024-09-09 00:10:30|178403.6|178273.6|178407.1|178277.1|178407.1|178277.1|178403.6|178273.6|2
1725840650000|2024-09-09 00:10:50|178406.1|178276.1|178406.1|178276.1|178406.1|178276.1|178406.1|178276.1|1
1725840660000|2024-09-09 00:11:00|178404.9|178274.9|178409|178279|178409|178279|178404.9|178274.9|3
1725840700000|2024-09-09 00:11:40|178409.1|178279.1|178409.1|178279.1|178409.1|178279.1|178409.1|178279.1|1
1725840720000|2024-09-09 00:12:00|178405.1|178275.1|178405.1|178275.1|178405.1|178275.1|178405.1|178275.1|1
1725840740000|2024-09-09 00:12:20|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|178403.1|178273.1|1
1725840750000|2024-09-09 00:12:30|178403|178273|178300.4|178170.4|178403|178273|178262.9|178132.9|5
1725840760000|2024-09-09 00:12:40|178299.4|178169.4|178298.9|178168.9|178312.2|178182.2|178245.1|178115.1|12
1725840770000|2024-09-09 00:12:50|178297.9|178167.9|178298.7|178168.7|178298.7|178168.7|178296.9|178166.9|8
1725840780000|2024-09-09 00:13:00|178298|178168|178298.1|178168.1|178300.2|178170.2|178296.8|178166.8|12
1725840790000|2024-09-09 00:13:10|178299.3|178169.3|178297.8|178167.8|178299.3|178169.3|178295.4|178165.4|12
1725840800000|2024-09-09 00:13:20|178298.1|178168.1|178298.9|178168.9|178300.2|178170.2|178297.9|178167.9|9
1725840810000|2024-09-09 00:13:30|178299.7|178169.7|178299.2|178169.2|178300.2|178170.2|178297.8|178167.8|8
1725840820000|2024-09-09 00:13:40|178298|178168|178298.8|178168.8|178299.5|178169.5|178297.6|178167.6|7
1725840830000|2024-09-09 00:13:50|178285.2|178155.2|178284.9|178154.9|178285.7|178155.7|178284.9|178154.9|4
1725840840000|2024-09-09 00:14:00|178284.8|178154.8|178282.9|178152.9|178284.8|178154.8|178282.9|178152.9|5
1725840850000|2024-09-09 00:14:10|178282.7|178152.7|178281.7|178151.7|178287.6|178157.6|178274.6|178144.6|6
1725840860000|2024-09-09 00:14:20|178286.9|178156.9|178330.6|178200.6|178336.8|178206.8|178274.7|178144.7|19
1725840870000|2024-09-09 00:14:30|178330|178200|178332.4|178202.4|178337.1|178207.1|178321.2|178191.2|14
1725840880000|2024-09-09 00:14:40|178331.8|178201.8|178327.7|178197.7|178331.8|178201.8|178327.7|178197.7|6
1725840890000|2024-09-09 00:14:50|178328.5|178198.5|178331.9|178201.9|178333.1|178203.1|178328.5|178198.5|11
1725840900000|2024-09-09 00:15:00|178331.2|178201.2|178321.6|178191.6|178331.2|178201.2|178321.1|178191.1|8
1725840910000|2024-09-09 00:15:10|178321.4|178191.4|178305|178175|178327.9|178197.9|178300.7|178170.7|6
1725840920000|2024-09-09 00:15:20|178297.4|178167.4|178301.6|178171.6|178302.4|178172.4|178297.4|178167.4|5
1725840940000|2024-09-09 00:15:40|178300.5|178170.5|178301.4|178171.4|178301.4|178171.4|178300.5|178170.5|2
1725840950000|2024-09-09 00:15:50|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|178316.7|178186.7|1
1725840980000|2024-09-09 00:16:20|178319.7|178189.7|178324.4|178194.4|178324.4|178194.4|178319.1|178189.1|3
1725840990000|2024-09-09 00:16:30|178324.6|178194.6|178325.3|178195.3|178325.7|178195.7|178324.4|178194.4|4
1725841000000|2024-09-09 00:16:40|178326.2|178196.2|178325.4|178195.4|178326.2|178196.2|178325.4|178195.4|2
1725841010000|2024-09-09 00:16:50|178324.8|178194.8|178325|178195|178326.3|178196.3|178324.8|178194.8|4
1725841020000|2024-09-09 00:17:00|178324.8|178194.8|178325|178195|178326.2|178196.2|178324.8|178194.8|5
1725841030000|2024-09-09 00:17:10|178325.6|178195.6|178325.6|178195.6|178325.6|178195.6|178325.6|178195.6|1
1725841040000|2024-09-09 00:17:20|178327.8|178197.8|178324.8|178194.8|178327.8|178197.8|178324.8|178194.8|4
1725841200000|2024-09-09 00:20:00|178323.1|178193.1|178322|178192|178323.1|178193.1|178322|178192|2
1725841220000|2024-09-09 00:20:20|178321.2|178191.2|178321.2|178191.2|178321.2|178191.2|178321.2|178191.2|1
1725841240000|2024-09-09 00:20:40|178322.2|178192.2|178322.2|178192.2|178322.2|178192.2|178322.2|178192.2|1
1725841250000|2024-09-09 00:20:50|178321.2|178191.2|178321.2|178191.2|178321.2|178191.2|178321.2|178191.2|1
1725841680000|2024-09-09 00:28:00|178321.8|178191.8|178321.8|178191.8|178321.8|178191.8|178321.8|178191.8|1
1725841730000|2024-09-09 00:28:50|178314.3|178184.3|178314.3|178184.3|178314.3|178184.3|178314.3|178184.3|1
1725841800000|2024-09-09 00:30:00|178314.7|178184.7|178314.7|178184.7|178314.7|178184.7|178314.7|178184.7|1
1725841810000|2024-09-09 00:30:10|178314|178184|178314|178184|178314|178184|178314|178184|1
1725841990000|2024-09-09 00:33:10|178313.8|178183.8|178313.8|178183.8|178313.8|178183.8|178313.8|178183.8|1
1725842230000|2024-09-09 00:37:10|178317.5|178187.5|178316.5|178186.5|178318.1|178188.1|178316|178186|5
1725842260000|2024-09-09 00:37:40|178314.6|178184.6|178314.6|178184.6|178314.6|178184.6|178314.6|178184.6|1
1725842420000|2024-09-09 00:40:20|178314.8|178184.8|178314.8|178184.8|178314.8|178184.8|178314.8|178184.8|1
1725842430000|2024-09-09 00:40:30|178316|178186|178316|178186|178316|178186|178316|178186|1
1725842440000|2024-09-09 00:40:40|178315.4|178185.4|178315.4|178185.4|178315.4|178185.4|178315.4|178185.4|1
1725842450000|2024-09-09 00:40:50|178316.5|178186.5|178316.5|178186.5|178316.5|178186.5|178316.5|178186.5|1
1725842460000|2024-09-09 00:41:00|178315.5|178185.5|178315.5|178185.5|178315.5|178185.5|178315.5|178185.5|1
1725842480000|2024-09-09 00:41:20|178315.6|178185.6|178315.6|178185.6|178315.6|178185.6|178315.6|178185.6|1
1725842490000|2024-09-09 00:41:30|178317.2|178187.2|178316|178186|178317.2|178187.2|178316|178186|2
1725842510000|2024-09-09 00:41:50|178318.8|178188.8|178317.4|178187.4|178318.8|178188.8|178317.4|178187.4|2
1725842520000|2024-09-09 00:42:00|178317|178187|178314.5|178184.5|178318.3|178188.3|178314.5|178184.5|5
1725842530000|2024-09-09 00:42:10|178316|178186|178314.3|178184.3|178316.8|178186.8|178314.3|178184.3|3
1725842560000|2024-09-09 00:42:40|178315.4|178185.4|178315.4|178185.4|178315.4|178185.4|178315.4|178185.4|1
1725842570000|2024-09-09 00:42:50|178314.7|178184.7|178314.7|178184.7|178314.7|178184.7|178314.7|178184.7|1
1725842580000|2024-09-09 00:43:00|178314.5|178184.5|178314.7|178184.7|178316|178186|178313.9|178183.9|6
1725842590000|2024-09-09 00:43:10|178313.8|178183.8|178313.8|178183.8|178313.8|178183.8|178313.8|178183.8|1
1725842600000|2024-09-09 00:43:20|178315.9|178185.9|178314.9|178184.9|178315.9|178185.9|178313.9|178183.9|6
1725842610000|2024-09-09 00:43:30|178314.3|178184.3|178314.3|178184.3|178314.3|178184.3|178314.3|178184.3|1
1725842700000|2024-09-09 00:45:00|178307.5|178177.5|178308.7|178178.7|178308.9|178178.9|178307.5|178177.5|4
1725842720000|2024-09-09 00:45:20|178309|178179|178308.6|178178.6|178309|178179|178308.6|178178.6|2
1725842730000|2024-09-09 00:45:30|178312.1|178182.1|178312.1|178182.1|178312.1|178182.1|178312.1|178182.1|1
1725842760000|2024-09-09 00:46:00|178312.9|178182.9|178313.3|178183.3|178313.8|178183.8|178312.9|178182.9|3
1725842770000|2024-09-09 00:46:10|178312.4|178182.4|178333.8|178203.8|178333.8|178203.8|178312.4|178182.4|4
1725842780000|2024-09-09 00:46:20|178333.7|178203.7|178333.7|178203.7|178333.7|178203.7|178333.7|178203.7|1
1725842790000|2024-09-09 00:46:30|178335.2|178205.2|178335.2|178205.2|178335.2|178205.2|178335.2|178205.2|1
1725842800000|2024-09-09 00:46:40|178332.7|178202.7|178332.4|178202.4|178333.5|178203.5|178332.4|178202.4|3
1725842820000|2024-09-09 00:47:00|178332.3|178202.3|178333.5|178203.5|178333.5|178203.5|178332.3|178202.3|3
1725842840000|2024-09-09 00:47:20|178333.4|178203.4|178333.4|178203.4|178333.4|178203.4|178333.4|178203.4|1
1725842860000|2024-09-09 00:47:40|178333.5|178203.5|178333.4|178203.4|178333.5|178203.5|178333.4|178203.4|2
1725842900000|2024-09-09 00:48:20|178333.5|178203.5|178333.4|178203.4|178333.5|178203.5|178333.4|178203.4|2
1725842910000|2024-09-09 00:48:30|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|178333.3|178203.3|1
1725842920000|2024-09-09 00:48:40|178333.4|178203.4|178333.4|178203.4|178333.4|178203.4|178333.4|178203.4|1
1725842930000|2024-09-09 00:48:50|178333.7|178203.7|178333.7|178203.7|178333.7|178203.7|178333.7|178203.7|1
1725842960000|2024-09-09 00:49:20|178333.8|178203.8|178333.8|178203.8|178333.8|178203.8|178333.8|178203.8|1
1725843010000|2024-09-09 00:50:10|178333.9|178203.9|178325.3|178195.3|178333.9|178203.9|178324.6|178194.6|4
1725843020000|2024-09-09 00:50:20|178342|178212|178342|178212|178342|178212|178342|178212|1
1725843030000|2024-09-09 00:50:30|178339.8|178209.8|178339.7|178209.7|178339.8|178209.8|178339.7|178209.7|2
1725843040000|2024-09-09 00:50:40|178342|178212|178335.7|178205.7|178342|178212|178335.7|178205.7|2
1725843050000|2024-09-09 00:50:50|178330.7|178200.7|178329.9|178199.9|178330.7|178200.7|178329.9|178199.9|2
1725843070000|2024-09-09 00:51:10|178320.5|178190.5|178320.5|178190.5|178320.5|178190.5|178320.5|178190.5|1
1725843080000|2024-09-09 00:51:20|178321|178191|178320.3|178190.3|178321|178191|178320.3|178190.3|2
1725843110000|2024-09-09 00:51:50|178321.3|178191.3|178321.3|178191.3|178321.3|178191.3|178321.3|178191.3|1
1725843120000|2024-09-09 00:52:00|178321.1|178191.1|178321.7|178191.7|178321.7|178191.7|178320.5|178190.5|5
1725843130000|2024-09-09 00:52:10|178320.3|178190.3|178321.4|178191.4|178321.6|178191.6|178320.3|178190.3|4
1725843140000|2024-09-09 00:52:20|178321.3|178191.3|178320.6|178190.6|178321.3|178191.3|178320.3|178190.3|4
1725843150000|2024-09-09 00:52:30|178321.6|178191.6|178321.4|178191.4|178322.3|178192.3|178321.4|178191.4|3
1725843160000|2024-09-09 00:52:40|178320.7|178190.7|178319.6|178189.6|178320.7|178190.7|178319.6|178189.6|3
1725843170000|2024-09-09 00:52:50|178319.8|178189.8|178319.8|178189.8|178319.8|178189.8|178319.8|178189.8|1
1725843180000|2024-09-09 00:53:00|178319.6|178189.6|178339.3|178209.3|178339.8|178209.8|178319.6|178189.6|3
1725843190000|2024-09-09 00:53:10|178342|178212|178336.7|178206.7|178342|178212|178336.7|178206.7|3
1725843200000|2024-09-09 00:53:20|178336.8|178206.8|178336.8|178206.8|178336.8|178206.8|178336.8|178206.8|1
1725843210000|2024-09-09 00:53:30|178326.5|178196.5|178326.7|178196.7|178326.7|178196.7|178326.5|178196.5|2
1725843230000|2024-09-09 00:53:50|178322.1|178192.1|178340.5|178210.5|178340.5|178210.5|178322.1|178192.1|2
1725843240000|2024-09-09 00:54:00|178340.7|178210.7|178321.2|178191.2|178340.7|178210.7|178321.2|178191.2|2
1725843250000|2024-09-09 00:54:10|178320|178190|178310.2|178180.2|178320|178190|178310.2|178180.2|2
1725843260000|2024-09-09 00:54:20|178310.3|178180.3|178311.1|178181.1|178312.1|178182.1|178310|178180|8
1725843270000|2024-09-09 00:54:30|178310.7|178180.7|178305.2|178175.2|178310.7|178180.7|178305.2|178175.2|7
1725843280000|2024-09-09 00:54:40|178305.8|178175.8|178307.2|178177.2|178307.8|178177.8|178305.8|178175.8|7
1725843290000|2024-09-09 00:54:50|178309.9|178179.9|178310.7|178180.7|178311.2|178181.2|178309.9|178179.9|7
1725843300000|2024-09-09 00:55:00|178309.8|178179.8|178313.8|178183.8|178313.8|178183.8|178309.8|178179.8|13
1725843310000|2024-09-09 00:55:10|178314.5|178184.5|178314.6|178184.6|178314.7|178184.7|178313.3|178183.3|5
1725843320000|2024-09-09 00:55:20|178315.6|178185.6|178314|178184|178315.6|178185.6|178314|178184|2
1725843330000|2024-09-09 00:55:30|178314.9|178184.9|178315.7|178185.7|178315.7|178185.7|178314.9|178184.9|2
1725843340000|2024-09-09 00:55:40|178314.3|178184.3|178315.2|178185.2|178316.8|178186.8|178313.7|178183.7|5
1725843350000|2024-09-09 00:55:50|178314.3|178184.3|178312.1|178182.1|178314.3|178184.3|178312.1|178182.1|5
1725843360000|2024-09-09 00:56:00|178311.6|178181.6|178310.5|178180.5|178311.6|178181.6|178310.5|178180.5|3
1725843370000|2024-09-09 00:56:10|178311.7|178181.7|178318.8|178188.8|178318.8|178188.8|178311.7|178181.7|2
1725843380000|2024-09-09 00:56:20|178320|178190|178321.8|178191.8|178321.8|178191.8|178320|178190|3
1725843410000|2024-09-09 00:56:50|178319.7|178189.7|178319.7|178189.7|178319.7|178189.7|178319.7|178189.7|1
1725843430000|2024-09-09 00:57:10|178323.5|178193.5|178328.9|178198.9|178328.9|178198.9|178323.5|178193.5|2
1725843460000|2024-09-09 00:57:40|178328.8|178198.8|178328.8|178198.8|178328.8|178198.8|178328.8|178198.8|1
1725843470000|2024-09-09 00:57:50|178328.4|178198.4|178328.4|178198.4|178328.4|178198.4|178328.4|178198.4|1
1725843480000|2024-09-09 00:58:00|178328.3|178198.3|178328.3|178198.3|178328.3|178198.3|178328.3|178198.3|1
1725843490000|2024-09-09 00:58:10|178329.3|178199.3|178333.1|178203.1|178333.1|178203.1|178329.3|178199.3|4
1725843500000|2024-09-09 00:58:20|178332.5|178202.5|178332.5|178202.5|178332.5|178202.5|178332.5|178202.5|1
1725843510000|2024-09-09 00:58:30|178333.5|178203.5|178428.7|178298.7|178446.9|178316.9|178333.5|178203.5|8
1725843520000|2024-09-09 00:58:40|178424.1|178294.1|178412.8|178282.8|178424.1|178294.1|178412.8|178282.8|4
1725843530000|2024-09-09 00:58:50|178407.5|178277.5|178406.5|178276.5|178408.4|178278.4|178402.1|178272.1|5
1725843540000|2024-09-09 00:59:00|178406.7|178276.7|178405.5|178275.5|178406.7|178276.7|178405.4|178275.4|3
1725843560000|2024-09-09 00:59:20|178405.6|178275.6|178404.3|178274.3|178405.6|178275.6|178404.3|178274.3|2
1725843570000|2024-09-09 00:59:30|178405.7|178275.7|178405.7|178275.7|178405.7|178275.7|178405.7|178275.7|1
1725843580000|2024-09-09 00:59:40|178405.9|178275.9|178405.9|178275.9|178405.9|178275.9|178405.9|178275.9|1
1725843590000|2024-09-09 00:59:50|178405.6|178275.6|178405.6|178275.6|178405.6|178275.6|178405.6|178275.6|1
1725843600000|2024-09-09 01:00:00|178405.8|178275.8|178402.7|178272.7|178405.8|178275.8|178402.7|178272.7|4
1725843610000|2024-09-09 01:00:10|178403.9|178273.9|178404.8|178274.8|178404.8|178274.8|178403.9|178273.9|2
1725843620000|2024-09-09 01:00:20|178404|178274|178405.4|178275.4|178405.4|178275.4|178404|178274|3
1725843630000|2024-09-09 01:00:30|178406.5|178276.5|178410|178280|178410|178280|178405.4|178275.4|8
1725843640000|2024-09-09 01:00:40|178409.1|178279.1|178410|178280|178410|178280|178405.4|178275.4|9
1725843650000|2024-09-09 01:00:50|178409|178279|178406.5|178276.5|178409|178279|178405.4|178275.4|11
1725843660000|2024-09-09 01:01:00|178405.4|178275.4|178409.1|178279.1|178409.1|178279.1|178405.1|178275.1|14
1725843670000|2024-09-09 01:01:10|178405.1|178275.1|178405.1|178275.1|178408.1|178278.1|178405.1|178275.1|6
1725843680000|2024-09-09 01:01:20|178406.2|178276.2|178401|178271|178408.1|178278.1|178400.2|178270.2|14
1725843690000|2024-09-09 01:01:30|178401.2|178271.2|178401.1|178271.1|178401.2|178271.2|178401.1|178271.1|2
1725843700000|2024-09-09 01:01:40|178401|178271|178400.1|178270.1|178401|178271|178400.1|178270.1|4
1725843710000|2024-09-09 01:01:50|178400|178270|178384|178254|178400.6|178270.6|178384|178254|5
1725843720000|2024-09-09 01:02:00|178381.9|178251.9|178382.2|178252.2|178382.2|178252.2|178381.3|178251.3|4
1725843730000|2024-09-09 01:02:10|178382|178252|178383.6|178253.6|178383.6|178253.6|178380.5|178250.5|3
1725843740000|2024-09-09 01:02:20|178383.5|178253.5|178383.8|178253.8|178383.8|178253.8|178383.5|178253.5|3
1725843750000|2024-09-09 01:02:30|178384.2|178254.2|178383.9|178253.9|178384.2|178254.2|178383.7|178253.7|3
1725843760000|2024-09-09 01:02:40|178384.4|178254.4|178383.7|178253.7|178384.5|178254.5|178383.5|178253.5|7
1725843770000|2024-09-09 01:02:50|178383.9|178253.9|178379.4|178249.4|178383.9|178253.9|178378.9|178248.9|4
1725843780000|2024-09-09 01:03:00|178378.8|178248.8|178385.6|178255.6|178385.6|178255.6|178378.8|178248.8|8
1725843790000|2024-09-09 01:03:10|178385.7|178255.7|178374.2|178244.2|178385.7|178255.7|178374.2|178244.2|4
1725843800000|2024-09-09 01:03:20|178375|178245|178383.6|178253.6|178385.2|178255.2|178375|178245|10
1725843810000|2024-09-09 01:03:30|178379.5|178249.5|178370.2|178240.2|178379.5|178249.5|178369.7|178239.7|5
1725843820000|2024-09-09 01:03:40|178378.5|178248.5|178378.6|178248.6|178378.6|178248.6|178378.5|178248.5|2
1725843830000|2024-09-09 01:03:50|178378.1|178248.1|178378.3|178248.3|178378.4|178248.4|178370.3|178240.3|7
1725843840000|2024-09-09 01:04:00|178379|178249|178378.1|178248.1|178379|178249|178377.7|178247.7|4
1725843850000|2024-09-09 01:04:10|178378.4|178248.4|178378.4|178248.4|178378.4|178248.4|178370.4|178240.4|6
1725843860000|2024-09-09 01:04:20|178379|178249|178378.5|178248.5|178379|178249|178378.5|178248.5|4
1725843870000|2024-09-09 01:04:30|178378.6|178248.6|178369.4|178239.4|178378.6|178248.6|178369.4|178239.4|3
1725843880000|2024-09-09 01:04:40|178368.2|178238.2|178377.1|178247.1|178377.8|178247.8|178368.2|178238.2|5
1725843890000|2024-09-09 01:04:50|178376.2|178246.2|178208.2|178078.2|178377.1|178247.1|178205|178075|14
1725843900000|2024-09-09 01:05:00|178206.6|178076.6|178214.4|178084.4|178214.4|178084.4|178198.6|178068.6|11
1725843910000|2024-09-09 01:05:10|178214.1|178084.1|178213.4|178083.4|178214.7|178084.7|178213.4|178083.4|8
1725843920000|2024-09-09 01:05:20|178213.1|178083.1|178212.9|178082.9|178213.2|178083.2|178212.1|178082.1|12
1725843930000|2024-09-09 01:05:30|178212.4|178082.4|178212.3|178082.3|178213.3|178083.3|178212.1|178082.1|10
1725843940000|2024-09-09 01:05:40|178212.9|178082.9|178213.3|178083.3|178213.3|178083.3|178211.3|178081.3|6
1725843950000|2024-09-09 01:05:50|178213.1|178083.1|178209.3|178079.3|178213.1|178083.1|178209.3|178079.3|5
1725843960000|2024-09-09 01:06:00|178208.8|178078.8|178208.6|178078.6|178209.3|178079.3|178208.6|178078.6|8
1725843970000|2024-09-09 01:06:10|178208.3|178078.3|178203.8|178073.8|178208.3|178078.3|178203.1|178073.1|9
1725843980000|2024-09-09 01:06:20|178203.9|178073.9|178224.8|178094.8|178237.1|178107.1|178203.9|178073.9|8
1725843990000|2024-09-09 01:06:30|178227.8|178097.8|178123.3|177993.3|178227.8|178097.8|178123.3|177993.3|18
1725844000000|2024-09-09 01:06:40|178125.3|177995.3|178126|177996|178126.4|177996.4|178124.6|177994.6|6
1725844010000|2024-09-09 01:06:50|178125.9|177995.9|178127.7|177997.7|178127.7|177997.7|178124.4|177994.4|8
1725844020000|2024-09-09 01:07:00|178128.5|177998.5|178128.5|177998.5|178128.5|177998.5|178128.1|177998.1|4
1725844030000|2024-09-09 01:07:10|178128.3|177998.3|178158.6|178028.6|178158.6|178028.6|178128|177998|8
1725844040000|2024-09-09 01:07:20|178128|177998|178160.2|178030.2|178162.9|178032.9|178128|177998|9
1725844050000|2024-09-09 01:07:30|178146.4|178016.4|178160.9|178030.9|178161.1|178031.1|178146.4|178016.4|4
1725844060000|2024-09-09 01:07:40|178161.1|178031.1|178161|178031|178161.1|178031.1|178146.6|178016.6|10
1725844080000|2024-09-09 01:08:00|178160|178030|178160|178030|178160|178030|178160|178030|1
1725844090000|2024-09-09 01:08:10|178158.9|178028.9|178144.7|178014.7|178158.9|178028.9|178144.1|178014.1|9
1725844100000|2024-09-09 01:08:20|178145|178015|178159.3|178029.3|178159.3|178029.3|178144.9|178014.9|10
1725844110000|2024-09-09 01:08:30|178144.8|178014.8|178145.9|178015.9|178160.5|178030.5|178144.8|178014.8|6
1725844120000|2024-09-09 01:08:40|178160.5|178030.5|178146.1|178016.1|178160.5|178030.5|178145.5|178015.5|5
1725844130000|2024-09-09 01:08:50|178148.9|178018.9|178149.8|178019.8|178149.9|178019.9|178148.9|178018.9|6
1725844140000|2024-09-09 01:09:00|178149.7|178019.7|178150|178020|178150|178020|178149.7|178019.7|3
1725844150000|2024-09-09 01:09:10|178136.9|178006.9|178144.7|178014.7|178144.7|178014.7|178136.9|178006.9|3
1725844160000|2024-09-09 01:09:20|178145.3|178015.3|178143.8|178013.8|178145.3|178015.3|178143.8|178013.8|2
1725844170000|2024-09-09 01:09:30|178142.3|178012.3|178142.3|178012.3|178142.3|178012.3|178142.3|178012.3|1
1725844180000|2024-09-09 01:09:40|178143.4|178013.4|178144.2|178014.2|178144.2|178014.2|178142.3|178012.3|3
1725844190000|2024-09-09 01:09:50|178142.8|178012.8|178140.3|178010.3|178142.8|178012.8|178140.3|178010.3|5
1725844200000|2024-09-09 01:10:00|178140.5|178010.5|178151|178021|178151|178021|178140.5|178010.5|4
1725844210000|2024-09-09 01:10:10|178144.3|178014.3|178158.7|178028.7|178158.7|178028.7|178144.3|178014.3|3
1725844220000|2024-09-09 01:10:20|178158.5|178028.5|178158.9|178028.9|178161.4|178031.4|178158.5|178028.5|8
1725844230000|2024-09-09 01:10:30|178158.4|178028.4|178159.5|178029.5|178159.5|178029.5|178157.6|178027.6|3
1725844240000|2024-09-09 01:10:40|178158.5|178028.5|178158.5|178028.5|178158.5|178028.5|178158.5|178028.5|1
1725844250000|2024-09-09 01:10:50|178159.6|178029.6|178159.6|178029.6|178159.6|178029.6|178159.6|178029.6|1
1725844260000|2024-09-09 01:11:00|178158.5|178028.5|178158.5|178028.5|178158.5|178028.5|178158.5|178028.5|1
1725844270000|2024-09-09 01:11:10|178156.8|178026.8|178118.9|177988.9|178159.1|178029.1|178118.9|177988.9|5
1725844280000|2024-09-09 01:11:20|178118.6|177988.6|178126.8|177996.8|178126.8|177996.8|178117.9|177987.9|14
1725844290000|2024-09-09 01:11:30|178127.6|177997.6|178126.4|177996.4|178129.9|177999.9|178126.4|177996.4|22
1725844300000|2024-09-09 01:11:40|178126.3|177996.3|178128.4|177998.4|178128.4|177998.4|178126.3|177996.3|8
1725844310000|2024-09-09 01:11:50|178129.3|177999.3|178127.7|177997.7|178131.9|178001.9|178127.4|177997.4|13
1725844320000|2024-09-09 01:12:00|178127|177997|178126.9|177996.9|178127.2|177997.2|178126.5|177996.5|4
1725844330000|2024-09-09 01:12:10|178126.1|177996.1|178126|177996|178126.1|177996.1|178126|177996|2
1725844340000|2024-09-09 01:12:20|178126.4|177996.4|178125.3|177995.3|178126.4|177996.4|178125.2|177995.2|4
1725844350000|2024-09-09 01:12:30|178126.1|177996.1|178125.3|177995.3|178126.1|177996.1|178124.9|177994.9|3
1725844360000|2024-09-09 01:12:40|178125.5|177995.5|178127.6|177997.6|178127.6|177997.6|178124.4|177994.4|3
1725844370000|2024-09-09 01:12:50|178121.8|177991.8|178135.3|178005.3|178135.3|178005.3|178121.7|177991.7|4
1725844380000|2024-09-09 01:13:00|178135|178005|178134.6|178004.6|178135|178005|178134.6|178004.6|3
1725844390000|2024-09-09 01:13:10|178123.9|177993.9|178124.5|177994.5|178124.5|177994.5|178123.9|177993.9|4
1725844400000|2024-09-09 01:13:20|178124.4|177994.4|178128|177998|178128|177998|178123.8|177993.8|10
1725844410000|2024-09-09 01:13:30|178127.6|177997.6|178123|177993|178127.6|177997.6|178123|177993|2
1725844420000|2024-09-09 01:13:40|178122.1|177992.1|178121|177991|178122.1|177992.1|178121|177991|2
1725844430000|2024-09-09 01:13:50|178121.7|177991.7|178128.2|177998.2|178128.3|177998.3|178121.7|177991.7|5
1725844440000|2024-09-09 01:14:00|178128.8|177998.8|178129|177999|178129|177999|178128.8|177998.8|3
1725844450000|2024-09-09 01:14:10|178128.7|177998.7|178145.7|178015.7|178170.1|178040.1|178128.2|177998.2|9
1725844460000|2024-09-09 01:14:20|178146.3|178016.3|178150.6|178020.6|178150.6|178020.6|178146.3|178016.3|4
1725844470000|2024-09-09 01:14:30|178151.5|178021.5|178142.5|178012.5|178164.2|178034.2|178142|178012|9
1725844480000|2024-09-09 01:14:40|178142.9|178012.9|178149.7|178019.7|178158.6|178028.6|178140.2|178010.2|12
1725844490000|2024-09-09 01:14:50|178154.5|178024.5|178154.5|178024.5|178154.5|178024.5|178154.5|178024.5|1
1725844500000|2024-09-09 01:15:00|178151.4|178021.4|178149.6|178019.6|178155.6|178025.6|178147.7|178017.7|8
1725844510000|2024-09-09 01:15:10|178148.7|178018.7|178148.1|178018.1|178155.5|178025.5|178148.1|178018.1|5
1725844520000|2024-09-09 01:15:20|178148.6|178018.6|178148.6|178018.6|178148.6|178018.6|178148.6|178018.6|1
1725844530000|2024-09-09 01:15:30|178148.7|178018.7|178148.9|178018.9|178155.9|178025.9|178148.5|178018.5|7
1725844540000|2024-09-09 01:15:40|178149|178019|178146.6|178016.6|178150.4|178020.4|178145.2|178015.2|5
1725844550000|2024-09-09 01:15:50|178156.2|178026.2|178150|178020|178156.2|178026.2|178145|178015|10
1725844560000|2024-09-09 01:16:00|178146.4|178016.4|178147.6|178017.6|178153.6|178023.6|178146.4|178016.4|7
1725844570000|2024-09-09 01:16:10|178148.2|178018.2|178148.2|178018.2|178148.2|178018.2|178148.2|178018.2|1
1725844580000|2024-09-09 01:16:20|178148.7|178018.7|178146.3|178016.3|178153|178023|178146.3|178016.3|5
1725844590000|2024-09-09 01:16:30|178149.5|178019.5|178173.7|178043.7|178173.7|178043.7|178147.6|178017.6|11
1725844600000|2024-09-09 01:16:40|178171.7|178041.7|178169.9|178039.9|178171.7|178041.7|178163.9|178033.9|4
1725844610000|2024-09-09 01:16:50|178171.6|178041.6|178169.9|178039.9|178171.6|178041.6|178169.9|178039.9|2
1725844620000|2024-09-09 01:17:00|178168|178038|178174.1|178044.1|178175.8|178045.8|178168|178038|4
1725844630000|2024-09-09 01:17:10|178168.2|178038.2|178172.2|178042.2|178174.1|178044.1|178168.2|178038.2|3
1725844640000|2024-09-09 01:17:20|178174.1|178044.1|178173.5|178043.5|178174.1|178044.1|178167.5|178037.5|4
1725844650000|2024-09-09 01:17:30|178167.5|178037.5|178175.5|178045.5|178176.5|178046.5|178167.5|178037.5|5
1725844660000|2024-09-09 01:17:40|178173|178043|178175.2|178045.2|178175.2|178045.2|178173|178043|2
1725844670000|2024-09-09 01:17:50|178169.2|178039.2|178156.2|178026.2|178175.7|178045.7|178156.2|178026.2|11
1725844680000|2024-09-09 01:18:00|178160.6|178030.6|178156.9|178026.9|178161.3|178031.3|178156.9|178026.9|5
1725844700000|2024-09-09 01:18:20|178154.9|178024.9|178155.6|178025.6|178155.6|178025.6|178146.8|178016.8|8
1725844710000|2024-09-09 01:18:30|178161.6|178031.6|178169.1|178039.1|178171.8|178041.8|178155.6|178025.6|13
1725844720000|2024-09-09 01:18:40|178167.1|178037.1|178168|178038|178168|178038|178165|178035|5
1725844760000|2024-09-09 01:19:20|178167.3|178037.3|178168|178038|178168|178038|178167.3|178037.3|2
1725844770000|2024-09-09 01:19:30|178169.7|178039.7|178169.7|178039.7|178169.7|178039.7|178169.7|178039.7|1
1725844790000|2024-09-09 01:19:50|178167.6|178037.6|178169.5|178039.5|178169.5|178039.5|178167.6|178037.6|2
1725844800000|2024-09-09 01:20:00|178167.8|178037.8|178167.8|178037.8|178167.8|178037.8|178167.8|178037.8|1
1725844820000|2024-09-09 01:20:20|178165.2|178035.2|178167.4|178037.4|178167.4|178037.4|178163.4|178033.4|3
1725844840000|2024-09-09 01:20:40|178168.5|178038.5|178168.5|178038.5|178168.5|178038.5|178168.5|178038.5|1
1725844850000|2024-09-09 01:20:50|178169.7|178039.7|178169.7|178039.7|178169.7|178039.7|178169.7|178039.7|1
1725844860000|2024-09-09 01:21:00|178171.2|178041.2|178171.2|178041.2|178171.2|178041.2|178171.2|178041.2|1
1725844870000|2024-09-09 01:21:10|178173.2|178043.2|178174|178044|178175.8|178045.8|178173.2|178043.2|3
1725844890000|2024-09-09 01:21:30|178172.3|178042.3|178172.3|178042.3|178172.3|178042.3|178172.3|178042.3|1
1725844910000|2024-09-09 01:21:50|178171.3|178041.3|178173.4|178043.4|178173.4|178043.4|178171.3|178041.3|3
1725844920000|2024-09-09 01:22:00|178172.3|178042.3|178172.3|178042.3|178172.3|178042.3|178172.3|178042.3|1
1725844930000|2024-09-09 01:22:10|178170.7|178040.7|178167.2|178037.2|178170.7|178040.7|178167.2|178037.2|3
1725844940000|2024-09-09 01:22:20|178169.5|178039.5|178166.1|178036.1|178169.5|178039.5|178166.1|178036.1|3
1725844950000|2024-09-09 01:22:30|178166.9|178036.9|178167.9|178037.9|178167.9|178037.9|178166.9|178036.9|2
1725844960000|2024-09-09 01:22:40|178165.6|178035.6|178167.7|178037.7|178167.7|178037.7|178165.6|178035.6|2
1725844970000|2024-09-09 01:22:50|178168.8|178038.8|178169.9|178039.9|178169.9|178039.9|178168.8|178038.8|2
1725844980000|2024-09-09 01:23:00|178172.5|178042.5|178171.4|178041.4|178173.3|178043.3|178171.4|178041.4|4
1725844990000|2024-09-09 01:23:10|178173.7|178043.7|178173.7|178043.7|178173.7|178043.7|178173.7|178043.7|1
1725845000000|2024-09-09 01:23:20|178175.5|178045.5|178175.5|178045.5|178175.5|178045.5|178175.5|178045.5|1
1725845010000|2024-09-09 01:23:30|178178.3|178048.3|178178.3|178048.3|178178.3|178048.3|178178.3|178048.3|1
1725845020000|2024-09-09 01:23:40|178177.3|178047.3|178177.3|178047.3|178177.3|178047.3|178177.3|178047.3|1
1725845030000|2024-09-09 01:23:50|178175.4|178045.4|178173.7|178043.7|178175.4|178045.4|178173.7|178043.7|2
1725845040000|2024-09-09 01:24:00|178171.9|178041.9|178170.2|178040.2|178171.9|178041.9|178170.2|178040.2|2
1725845050000|2024-09-09 01:24:10|178172.1|178042.1|178174|178044|178174|178044|178172.1|178042.1|2
1725845060000|2024-09-09 01:24:20|178176.5|178046.5|178174.9|178044.9|178176.5|178046.5|178174.9|178044.9|2
1725845070000|2024-09-09 01:24:30|178173.2|178043.2|178173.2|178043.2|178173.2|178043.2|178173.2|178043.2|1
1725845080000|2024-09-09 01:24:40|178171.4|178041.4|178174.3|178044.3|178174.3|178044.3|178171.4|178041.4|3
1725845090000|2024-09-09 01:24:50|178173.1|178043.1|178173.1|178043.1|178173.1|178043.1|178173.1|178043.1|1
1725845100000|2024-09-09 01:25:00|178174.9|178044.9|178173.3|178043.3|178174.9|178044.9|178173.3|178043.3|2
1725845110000|2024-09-09 01:25:10|178171.6|178041.6|178171.6|178041.6|178171.6|178041.6|178171.6|178041.6|1
1725845130000|2024-09-09 01:25:30|178169.8|178039.8|178167.7|178037.7|178169.8|178039.8|178167.7|178037.7|2
1725845140000|2024-09-09 01:25:40|178169.9|178039.9|178169.9|178039.9|178169.9|178039.9|178169.9|178039.9|1
1725845150000|2024-09-09 01:25:50|178167.8|178037.8|178168.5|178038.5|178170.4|178040.4|178167.8|178037.8|3
1725845160000|2024-09-09 01:26:00|178166.7|178036.7|178164.9|178034.9|178166.7|178036.7|178164.9|178034.9|2
1725845170000|2024-09-09 01:26:10|178166.9|178036.9|178166.9|178036.9|178166.9|178036.9|178166.9|178036.9|1
1725845180000|2024-09-09 01:26:20|178165.2|178035.2|178165.3|178035.3|178165.3|178035.3|178163.2|178033.2|3
1725845190000|2024-09-09 01:26:30|178164.9|178034.9|178162.6|178032.6|178164.9|178034.9|178162.6|178032.6|2
1725845200000|2024-09-09 01:26:40|178164.8|178034.8|178164.8|178034.8|178164.8|178034.8|178164.8|178034.8|1
1725845210000|2024-09-09 01:26:50|178162.7|178032.7|178163.6|178033.6|178165.5|178035.5|178156|178026|6
1725845220000|2024-09-09 01:27:00|178166|178036|178169.2|178039.2|178169.2|178039.2|178163.6|178033.6|6
1725845230000|2024-09-09 01:27:10|178178|178048|178181.8|178051.8|178181.8|178051.8|178178|178048|3
1725845240000|2024-09-09 01:27:20|178189.8|178059.8|178195.1|178065.1|178205.8|178075.8|178189.8|178059.8|4
1725845250000|2024-09-09 01:27:30|178203.3|178073.3|178226.7|178096.7|178229.7|178099.7|178203.3|178073.3|9
1725845260000|2024-09-09 01:27:40|178225.8|178095.8|178221.2|178091.2|178225.8|178095.8|178221.2|178091.2|7
1725845270000|2024-09-09 01:27:50|178225.5|178095.5|178226.6|178096.6|178227.6|178097.6|178222.7|178092.7|7
1725845280000|2024-09-09 01:28:00|178226.7|178096.7|178218.1|178088.1|178227.7|178097.7|178216.6|178086.6|7
1725845290000|2024-09-09 01:28:10|178230.3|178100.3|178227.5|178097.5|178230.3|178100.3|178227.5|178097.5|2
1725845300000|2024-09-09 01:28:20|178225.9|178095.9|178225.1|178095.1|178225.9|178095.9|178225.1|178095.1|4
1725845310000|2024-09-09 01:28:30|178224.6|178094.6|178225.8|178095.8|178225.8|178095.8|178224.6|178094.6|2
1725845320000|2024-09-09 01:28:40|178225.7|178095.7|178225.1|178095.1|178225.8|178095.8|178225|178095|5
1725845330000|2024-09-09 01:28:50|178225.2|178095.2|178223.9|178093.9|178225.7|178095.7|178223.9|178093.9|4
1725845340000|2024-09-09 01:29:00|178225.1|178095.1|178225.1|178095.1|178225.1|178095.1|178225|178095|3
1725845350000|2024-09-09 01:29:10|178225.2|178095.2|178225.9|178095.9|178225.9|178095.9|178225.1|178095.1|4
1725845360000|2024-09-09 01:29:20|178225.5|178095.5|178225.9|178095.9|178225.9|178095.9|178225.5|178095.5|2
1725845370000|2024-09-09 01:29:30|178228|178098|178230.4|178100.4|178230.4|178100.4|178228|178098|6
1725845380000|2024-09-09 01:29:40|178229.7|178099.7|178229.7|178099.7|178229.7|178099.7|178229.3|178099.3|3
1725845390000|2024-09-09 01:29:50|178229.4|178099.4|178228.9|178098.9|178229.7|178099.7|178226.6|178096.6|6
1725845400000|2024-09-09 01:30:00|178231.2|178101.2|178230.1|178100.1|178231.4|178101.4|178230.1|178100.1|4
1725845410000|2024-09-09 01:30:10|178230.3|178100.3|178231.3|178101.3|178231.3|178101.3|178229.3|178099.3|5
1725845420000|2024-09-09 01:30:20|178231.8|178101.8|178231.7|178101.7|178231.9|178101.9|178231.7|178101.7|3
1725845430000|2024-09-09 01:30:30|178231.6|178101.6|178232|178102|178232|178102|178231.6|178101.6|3
1725845440000|2024-09-09 01:30:40|178232.7|178102.7|178232.4|178102.4|178233.1|178103.1|178230|178100|6
1725845450000|2024-09-09 01:30:50|178233|178103|178227.4|178097.4|178233|178103|178227.4|178097.4|2
1725845460000|2024-09-09 01:31:00|178226.9|178096.9|178234.4|178104.4|178234.4|178104.4|178226.9|178096.9|6
1725845470000|2024-09-09 01:31:10|178233.6|178103.6|178228.2|178098.2|178233.6|178103.6|178227|178097|5
1725845480000|2024-09-09 01:31:20|178229.8|178099.8|178236.3|178106.3|178236.3|178106.3|178228|178098|9
1725845490000|2024-09-09 01:31:30|178235.1|178105.1|178231.2|178101.2|178235.1|178105.1|178227.9|178097.9|14
1725845500000|2024-09-09 01:31:40|178230|178100|178230|178100|178230|178100|178230|178100|1
1725845510000|2024-09-09 01:31:50|178231.7|178101.7|178225|178095|178231.8|178101.8|178225|178095|7
1725845520000|2024-09-09 01:32:00|178229.9|178099.9|178224|178094|178229.9|178099.9|178224|178094|3
1725845530000|2024-09-09 01:32:10|178225|178095|178223.7|178093.7|178225|178095|178223|178093|4
1725845540000|2024-09-09 01:32:20|178222.6|178092.6|178222.6|178092.6|178222.6|178092.6|178222.6|178092.6|1
1725845550000|2024-09-09 01:32:30|178223.6|178093.6|178223.7|178093.7|178228.5|178098.5|178222.6|178092.6|5
1725845560000|2024-09-09 01:32:40|178228.5|178098.5|178222.8|178092.8|178228.5|178098.5|178222.8|178092.8|6
1725845570000|2024-09-09 01:32:50|178222|178092|178222|178092|178222|178092|178222|178092|1
1725845580000|2024-09-09 01:33:00|178223|178093|178221.9|178091.9|178223|178093|178221.9|178091.9|2
1725845590000|2024-09-09 01:33:10|178224.7|178094.7|178222.8|178092.8|178224.7|178094.7|178222.8|178092.8|2
1725845600000|2024-09-09 01:33:20|178222.3|178092.3|178224.2|178094.2|178224.2|178094.2|178222.3|178092.3|2
1725845610000|2024-09-09 01:33:30|178222.4|178092.4|178223.6|178093.6|178223.6|178093.6|178222.4|178092.4|2
1725845620000|2024-09-09 01:33:40|178222.6|178092.6|178222|178092|178222.6|178092.6|178222|178092|2
1725845630000|2024-09-09 01:33:50|178220.9|178090.9|178220.5|178090.5|178222.1|178092.1|178220.5|178090.5|3
1725845640000|2024-09-09 01:34:00|178222.4|178092.4|178225.8|178095.8|178227.4|178097.4|178222.4|178092.4|3
1725845650000|2024-09-09 01:34:10|178220.9|178090.9|178220.9|178090.9|178220.9|178090.9|178220.9|178090.9|1
1725845660000|2024-09-09 01:34:20|178221|178091|178221|178091|178221|178091|178221|178091|1
1725845670000|2024-09-09 01:34:30|178221.8|178091.8|178221.8|178091.8|178221.8|178091.8|178221.8|178091.8|1
1725845680000|2024-09-09 01:34:40|178222.8|178092.8|178221.6|178091.6|178222.8|178092.8|178221.6|178091.6|2
1725845690000|2024-09-09 01:34:50|178222.6|178092.6|178222.6|178092.6|178222.6|178092.6|178222.6|178092.6|1
1725845700000|2024-09-09 01:35:00|178230.7|178100.7|178222.6|178092.6|178230.7|178100.7|178222.6|178092.6|2
1725845710000|2024-09-09 01:35:10|178224.3|178094.3|178222.3|178092.3|178224.8|178094.8|178222.3|178092.3|7
1725845720000|2024-09-09 01:35:20|178223.5|178093.5|178223.5|178093.5|178223.5|178093.5|178223.5|178093.5|1
1725845740000|2024-09-09 01:35:40|178223.4|178093.4|178223.3|178093.3|178223.4|178093.4|178222.2|178092.2|3
1725845750000|2024-09-09 01:35:50|178222.2|178092.2|178222.3|178092.3|178223.3|178093.3|178222.2|178092.2|3
1725845760000|2024-09-09 01:36:00|178223.4|178093.4|178222.6|178092.6|178223.5|178093.5|178222.5|178092.5|4
1725845770000|2024-09-09 01:36:10|178222.4|178092.4|178222.4|178092.4|178222.4|178092.4|178222.4|178092.4|1
1725845790000|2024-09-09 01:36:30|178221.4|178091.4|178221.4|178091.4|178221.4|178091.4|178221.4|178091.4|1
1725845800000|2024-09-09 01:36:40|178221.5|178091.5|178222.6|178092.6|178222.6|178092.6|178221.5|178091.5|2
1725845810000|2024-09-09 01:36:50|178227.6|178097.6|178227.6|178097.6|178227.6|178097.6|178227.6|178097.6|1
1725845820000|2024-09-09 01:37:00|178226.8|178096.8|178221.8|178091.8|178226.8|178096.8|178221.8|178091.8|2
1725845830000|2024-09-09 01:37:10|178221.6|178091.6|178221.6|178091.6|178221.6|178091.6|178221.6|178091.6|1
1725845840000|2024-09-09 01:37:20|178223.5|178093.5|178222.4|178092.4|178223.5|178093.5|178222.4|178092.4|2
1725845850000|2024-09-09 01:37:30|178223.5|178093.5|178222.2|178092.2|178223.5|178093.5|178222.2|178092.2|2
1725845880000|2024-09-09 01:38:00|178223.2|178093.2|178223.2|178093.2|178224.3|178094.3|178223.2|178093.2|3
1725845890000|2024-09-09 01:38:10|178224.2|178094.2|178222.8|178092.8|178224.2|178094.2|178222.7|178092.7|4
1725845900000|2024-09-09 01:38:20|178223.9|178093.9|178223.4|178093.4|178232.5|178102.5|178221.2|178091.2|8
1725845910000|2024-09-09 01:38:30|178222.4|178092.4|178228.2|178098.2|178228.2|178098.2|178222.4|178092.4|5
1725845920000|2024-09-09 01:38:40|178227|178097|178222.1|178092.1|178228.2|178098.2|178222.1|178092.1|6
1725845930000|2024-09-09 01:38:50|178220.9|178090.9|178220.9|178090.9|178220.9|178090.9|178220.9|178090.9|1
1725845940000|2024-09-09 01:39:00|178221.7|178091.7|178220.7|178090.7|178221.7|178091.7|178220.7|178090.7|2
1725845960000|2024-09-09 01:39:20|178225.6|178095.6|178221.4|178091.4|178226.3|178096.3|178221.4|178091.4|3
1725845970000|2024-09-09 01:39:30|178226.3|178096.3|178221.4|178091.4|178226.3|178096.3|178221.4|178091.4|2
1725845980000|2024-09-09 01:39:40|178220.7|178090.7|178220.7|178090.7|178225.5|178095.5|178220.7|178090.7|3
1725846020000|2024-09-09 01:40:20|178225.6|178095.6|178225.6|178095.6|178225.6|178095.6|178225.6|178095.6|1
1725846030000|2024-09-09 01:40:30|178220.7|178090.7|178201.3|178071.3|178220.8|178090.8|178200.6|178070.6|7
1725846040000|2024-09-09 01:40:40|178200.5|178070.5|178200.5|178070.5|178201.4|178071.4|178200.5|178070.5|3
1725846050000|2024-09-09 01:40:50|178201.3|178071.3|178201.2|178071.2|178201.3|178071.3|178200.4|178070.4|3
1725846060000|2024-09-09 01:41:00|178201.9|178071.9|178233.7|178103.7|178233.7|178103.7|178201.9|178071.9|9
1725846070000|2024-09-09 01:41:10|178240.6|178110.6|178223.8|178093.8|178245.6|178115.6|178222.5|178092.5|17
1725846080000|2024-09-09 01:41:20|178224.4|178094.4|178224.5|178094.5|178224.5|178094.5|178223.8|178093.8|3
1725846090000|2024-09-09 01:41:30|178225.3|178095.3|178223.8|178093.8|178225.3|178095.3|178223.8|178093.8|4
1725846100000|2024-09-09 01:41:40|178224.4|178094.4|178223.5|178093.5|178224.4|178094.4|178223.5|178093.5|5
1725846110000|2024-09-09 01:41:50|178222.8|178092.8|178222.8|178092.8|178223.6|178093.6|178222.8|178092.8|5
1725846120000|2024-09-09 01:42:00|178222.2|178092.2|178224.5|178094.5|178224.5|178094.5|178221.4|178091.4|5
1725846130000|2024-09-09 01:42:10|178220.1|178090.1|178220.4|178090.4|178225|178095|178219.7|178089.7|6
1725846140000|2024-09-09 01:42:20|178219.8|178089.8|178224.9|178094.9|178224.9|178094.9|178218.8|178088.8|5
1725846150000|2024-09-09 01:42:30|178225|178095|178220.3|178090.3|178225|178095|178220.3|178090.3|2
1725846160000|2024-09-09 01:42:40|178221.1|178091.1|178231.6|178101.6|178231.6|178101.6|178221.1|178091.1|6
1725846170000|2024-09-09 01:42:50|178232.5|178102.5|178232.9|178102.9|178232.9|178102.9|178232|178102|4
1725846180000|2024-09-09 01:43:00|178232|178102|178232.5|178102.5|178233.1|178103.1|178231.9|178101.9|7
1725846190000|2024-09-09 01:43:10|178232.2|178102.2|178232.4|178102.4|178232.4|178102.4|178231.7|178101.7|4
1725846200000|2024-09-09 01:43:20|178232.5|178102.5|178233.6|178103.6|178233.6|178103.6|178231.8|178101.8|7
1725846210000|2024-09-09 01:43:30|178232.9|178102.9|178233.7|178103.7|178233.7|178103.7|178232|178102|6
1725846220000|2024-09-09 01:43:40|178233.9|178103.9|178232.5|178102.5|178233.9|178103.9|178232.5|178102.5|7
1725846230000|2024-09-09 01:43:50|178232.3|178102.3|178232.6|178102.6|178233|178103|178231.8|178101.8|5
1725846240000|2024-09-09 01:44:00|178231.8|178101.8|178231.7|178101.7|178231.8|178101.8|178231.7|178101.7|2
1725846250000|2024-09-09 01:44:10|178232.5|178102.5|178232.5|178102.5|178232.6|178102.6|178231.9|178101.9|4
1725846260000|2024-09-09 01:44:20|178231.9|178101.9|178232.8|178102.8|178233.4|178103.4|178231.7|178101.7|9
1725846270000|2024-09-09 01:44:30|178232.9|178102.9|178235.6|178105.6|178235.6|178105.6|178232.1|178102.1|8
1725846280000|2024-09-09 01:44:40|178236.2|178106.2|178234.3|178104.3|178237|178107|178233|178103|15
1725846290000|2024-09-09 01:44:50|178234.5|178104.5|178234.8|178104.8|178235.3|178105.3|178234.1|178104.1|11
1725846300000|2024-09-09 01:45:00|178233.9|178103.9|178232.3|178102.3|178235.5|178105.5|178232.3|178102.3|10
1725846310000|2024-09-09 01:45:10|178233.6|178103.6|178235|178105|178235|178105|178232.7|178102.7|8
1725846320000|2024-09-09 01:45:20|178234.8|178104.8|178239.7|178109.7|178239.7|178109.7|178233.5|178103.5|16
1725846330000|2024-09-09 01:45:30|178238.6|178108.6|178236.8|178106.8|178238.6|178108.6|178236.6|178106.6|5
1725846340000|2024-09-09 01:45:40|178237.9|178107.9|178234.3|178104.3|178237.9|178107.9|178234.3|178104.3|8
1725846350000|2024-09-09 01:45:50|178236.1|178106.1|178233.9|178103.9|178236.1|178106.1|178233|178103|6
1725846360000|2024-09-09 01:46:00|178233.1|178103.1|178233.5|178103.5|178233.8|178103.8|178232.5|178102.5|9
1725846370000|2024-09-09 01:46:10|178232.8|178102.8|178234|178104|178234|178104|178232.7|178102.7|4
1725846380000|2024-09-09 01:46:20|178233.3|178103.3|178233.6|178103.6|178234.4|178104.4|178232.5|178102.5|10
1725846390000|2024-09-09 01:46:30|178234.7|178104.7|178233.8|178103.8|178234.7|178104.7|178233.5|178103.5|5
1725846400000|2024-09-09 01:46:40|178234.6|178104.6|178236.1|178106.1|178236.1|178106.1|178234.2|178104.2|10
1725846410000|2024-09-09 01:46:50|178272.4|178142.4|178277.3|178147.3|178277.3|178147.3|178272.4|178142.4|4
1725846420000|2024-09-09 01:47:00|178279.9|178149.9|178285.7|178155.7|178285.7|178155.7|178279.9|178149.9|3
1725846440000|2024-09-09 01:47:20|178285.6|178155.6|178297.3|178167.3|178297.6|178167.6|178285.6|178155.6|5
1725846450000|2024-09-09 01:47:30|178296.6|178166.6|178287|178157|178296.6|178166.6|178284.7|178154.7|4
1725846460000|2024-09-09 01:47:40|178286.9|178156.9|178312.8|178182.8|178327.3|178197.3|178285.4|178155.4|19
1725846470000|2024-09-09 01:47:50|178313.1|178183.1|178313.3|178183.3|178315.6|178185.6|178311.9|178181.9|17
1725846480000|2024-09-09 01:48:00|178312.4|178182.4|178318.6|178188.6|178319.9|178189.9|178312.4|178182.4|15
1725846490000|2024-09-09 01:48:10|178317.2|178187.2|178318.5|178188.5|178319.5|178189.5|178317.2|178187.2|20
1725846500000|2024-09-09 01:48:20|178317.4|178187.4|178316.2|178186.2|178317.9|178187.9|178312.6|178182.6|8
1725846510000|2024-09-09 01:48:30|178312.5|178182.5|178316.9|178186.9|178318|178188|178312.5|178182.5|9
1725846520000|2024-09-09 01:48:40|178316.7|178186.7|178316.9|178186.9|178318.4|178188.4|178316.6|178186.6|7
1725846530000|2024-09-09 01:48:50|178291|178161|178292.1|178162.1|178292.5|178162.5|178291|178161|12
1725846540000|2024-09-09 01:49:00|178293.1|178163.1|178293.5|178163.5|178293.5|178163.5|178290.9|178160.9|7
1725846550000|2024-09-09 01:49:10|178293.4|178163.4|178288.2|178158.2|178293.5|178163.5|178288.2|178158.2|5
1725846560000|2024-09-09 01:49:20|178286.7|178156.7|178287.5|178157.5|178287.5|178157.5|178286.1|178156.1|10
1725846570000|2024-09-09 01:49:30|178286.1|178156.1|178285.7|178155.7|178286.2|178156.2|178284.9|178154.9|4
1725846580000|2024-09-09 01:49:40|178292.9|178162.9|178290.2|178160.2|178292.9|178162.9|178290.2|178160.2|4
1725846590000|2024-09-09 01:49:50|178292.8|178162.8|178292.8|178162.8|178292.8|178162.8|178292.8|178162.8|1
1725846600000|2024-09-09 01:50:00|178290.4|178160.4|178289.9|178159.9|178290.4|178160.4|178289.9|178159.9|3
1725846610000|2024-09-09 01:50:10|178285.1|178155.1|178285.8|178155.8|178286.8|178156.8|178285.1|178155.1|3
1725846630000|2024-09-09 01:50:30|178284.8|178154.8|178285.2|178155.2|178285.2|178155.2|178284.4|178154.4|3
1725846640000|2024-09-09 01:50:40|178286|178156|178293.4|178163.4|178293.4|178163.4|178286|178156|5
1725846650000|2024-09-09 01:50:50|178293.2|178163.2|178293.1|178163.1|178293.2|178163.2|178293.1|178163.1|2
1725846660000|2024-09-09 01:51:00|178290.4|178160.4|178290.2|178160.2|178290.4|178160.4|178290.2|178160.2|2
1725846670000|2024-09-09 01:51:10|178290.5|178160.5|178283.9|178153.9|178290.5|178160.5|178283.9|178153.9|3
1725846680000|2024-09-09 01:51:20|178284.7|178154.7|178292.2|178162.2|178292.2|178162.2|178284.7|178154.7|5
1725846690000|2024-09-09 01:51:30|178292.3|178162.3|178293.2|178163.2|178293.2|178163.2|178292.3|178162.3|2
1725846700000|2024-09-09 01:51:40|178292.6|178162.6|178292.8|178162.8|178293|178163|178292.6|178162.6|3
1725846710000|2024-09-09 01:51:50|178292.4|178162.4|178292.6|178162.6|178292.6|178162.6|178292.4|178162.4|2
1725846720000|2024-09-09 01:52:00|178292.5|178162.5|178292.5|178162.5|178292.5|178162.5|178292.5|178162.5|1
1725846730000|2024-09-09 01:52:10|178287.4|178157.4|178287.4|178157.4|178287.4|178157.4|178287.4|178157.4|1
1725846740000|2024-09-09 01:52:20|178286.6|178156.6|178283.8|178153.8|178286.6|178156.6|178283.8|178153.8|2
1725846750000|2024-09-09 01:52:30|178307.6|178177.6|178307.6|178177.6|178307.6|178177.6|178307.6|178177.6|1
1725846760000|2024-09-09 01:52:40|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|178310.1|178180.1|1
1725846770000|2024-09-09 01:52:50|178310.3|178180.3|178310.3|178180.3|178310.3|178180.3|178310.3|178180.3|1
1725846780000|2024-09-09 01:53:00|178303.8|178173.8|178307.6|178177.6|178310.6|178180.6|178303.8|178173.8|4
1725846790000|2024-09-09 01:53:10|178309.9|178179.9|178307.6|178177.6|178309.9|178179.9|178307.6|178177.6|3
1725846820000|2024-09-09 01:53:40|178310|178180|178351.4|178221.4|178363.2|178233.2|178310|178180|8
1725846830000|2024-09-09 01:53:50|178351.6|178221.6|178355.3|178225.3|178355.3|178225.3|178351.6|178221.6|7
1725846840000|2024-09-09 01:54:00|178354.2|178224.2|178354.5|178224.5|178354.5|178224.5|178354.2|178224.2|4
1725846850000|2024-09-09 01:54:10|178352.9|178222.9|178352|178222|178353.5|178223.5|178352|178222|5
1725846860000|2024-09-09 01:54:20|178352.2|178222.2|178346|178216|178352.2|178222.2|178346|178216|3
1725846870000|2024-09-09 01:54:30|178338.8|178208.8|178343.3|178213.3|178345.3|178215.3|178337.6|178207.6|7
1725846880000|2024-09-09 01:54:40|178343.2|178213.2|178343.2|178213.2|178343.2|178213.2|178343.2|178213.2|1
1725846890000|2024-09-09 01:54:50|178343.4|178213.4|178346.8|178216.8|178346.8|178216.8|178343.4|178213.4|5
1725846900000|2024-09-09 01:55:00|178347.3|178217.3|178349.9|178219.9|178349.9|178219.9|178347.3|178217.3|2
1725846910000|2024-09-09 01:55:10|178349.5|178219.5|178349.8|178219.8|178350.9|178220.9|178349.5|178219.5|4
1725846920000|2024-09-09 01:55:20|178349.5|178219.5|178347.1|178217.1|178349.5|178219.5|178345.4|178215.4|6
1725846930000|2024-09-09 01:55:30|178347|178217|178344.3|178214.3|178347|178217|178344.3|178214.3|3
1725846940000|2024-09-09 01:55:40|178344.4|178214.4|178344|178214|178344.4|178214.4|178344|178214|2
1725846950000|2024-09-09 01:55:50|178344.1|178214.1|178346.4|178216.4|178346.8|178216.8|178344.1|178214.1|4
1725846960000|2024-09-09 01:56:00|178346.6|178216.6|178346.6|178216.6|178346.6|178216.6|178346.6|178216.6|1
1725846970000|2024-09-09 01:56:10|178347.4|178217.4|178353.5|178223.5|178353.5|178223.5|178347.4|178217.4|7
1725846980000|2024-09-09 01:56:20|178354.4|178224.4|178353.8|178223.8|178354.4|178224.4|178353.6|178223.6|5
1725846990000|2024-09-09 01:56:30|178353.6|178223.6|178354.1|178224.1|178354.1|178224.1|178352.9|178222.9|13
1725847000000|2024-09-09 01:56:40|178352.5|178222.5|178349.1|178219.1|178352.5|178222.5|178349|178219|8
1725847010000|2024-09-09 01:56:50|178348.3|178218.3|178349.1|178219.1|178349.1|178219.1|178348.3|178218.3|2
1725847020000|2024-09-09 01:57:00|178349.2|178219.2|178349.6|178219.6|178350|178220|178348.3|178218.3|9
1725847030000|2024-09-09 01:57:10|178349.7|178219.7|178346.3|178216.3|178349.9|178219.9|178346.3|178216.3|6
1725847040000|2024-09-09 01:57:20|178346.8|178216.8|178349.7|178219.7|178349.7|178219.7|178346.5|178216.5|6
1725847050000|2024-09-09 01:57:30|178349.1|178219.1|178350.1|178220.1|178350.1|178220.1|178349.1|178219.1|4
1725847060000|2024-09-09 01:57:40|178349.8|178219.8|178352|178222|178352|178222|178349.8|178219.8|6
1725847070000|2024-09-09 01:57:50|178350.5|178220.5|178350.4|178220.4|178350.9|178220.9|178350.3|178220.3|5
1725847080000|2024-09-09 01:58:00|178349.6|178219.6|178347|178217|178349.6|178219.6|178344.3|178214.3|12
1725847090000|2024-09-09 01:58:10|178346.2|178216.2|178344.8|178214.8|178346.2|178216.2|178344.8|178214.8|4
1725847100000|2024-09-09 01:58:20|178346|178216|178344.9|178214.9|178346|178216|178343|178213|5
1725847110000|2024-09-09 01:58:30|178344.1|178214.1|178343.4|178213.4|178344.1|178214.1|178343.2|178213.2|4
1725847120000|2024-09-09 01:58:40|178344.2|178214.2|178345.5|178215.5|178346.2|178216.2|178344.2|178214.2|4
1725847130000|2024-09-09 01:58:50|178345.4|178215.4|178344.6|178214.6|178345.4|178215.4|178344.4|178214.4|4
1725847140000|2024-09-09 01:59:00|178343|178213|178340.5|178210.5|178347.5|178217.5|178340.5|178210.5|10
1725847150000|2024-09-09 01:59:10|178341.6|178211.6|178343.7|178213.7|178343.7|178213.7|178341.6|178211.6|4
1725847160000|2024-09-09 01:59:20|178343.5|178213.5|178341.7|178211.7|178343.5|178213.5|178341.6|178211.6|5
1725847170000|2024-09-09 01:59:30|178341.2|178211.2|178344.3|178214.3|178344.8|178214.8|178340.9|178210.9|8
1725847180000|2024-09-09 01:59:40|178343.6|178213.6|178342.6|178212.6|178344.5|178214.5|178341.4|178211.4|6
1725847190000|2024-09-09 01:59:50|178341.8|178211.8|178345.5|178215.5|178347.5|178217.5|178341.8|178211.8|9
1725847200000|2024-09-09 02:00:00|178341.1|178211.1|178342.6|178212.6|178342.6|178212.6|178340.6|178210.6|5
1725847210000|2024-09-09 02:00:10|178343.5|178213.5|178345.1|178215.1|178346.1|178216.1|178343.5|178213.5|5
1725847220000|2024-09-09 02:00:20|178345.7|178215.7|178345.7|178215.7|178345.7|178215.7|178345.7|178215.7|1
1725847230000|2024-09-09 02:00:30|178347.3|178217.3|178344.6|178214.6|178347.3|178217.3|178344.6|178214.6|5
1725847240000|2024-09-09 02:00:40|178343.6|178213.6|178344.5|178214.5|178344.5|178214.5|178343.5|178213.5|4
1725847250000|2024-09-09 02:00:50|178344.6|178214.6|178344.5|178214.5|178344.6|178214.6|178344.5|178214.5|2
1725847260000|2024-09-09 02:01:00|178341.7|178211.7|178341.7|178211.7|178341.7|178211.7|178341.7|178211.7|1
1725847270000|2024-09-09 02:01:10|178344.5|178214.5|178344.5|178214.5|178344.5|178214.5|178344.5|178214.5|1
1725847280000|2024-09-09 02:01:20|178344.8|178214.8|178344.4|178214.4|178344.9|178214.9|178344.4|178214.4|7
1725847290000|2024-09-09 02:01:30|178343.5|178213.5|178343.1|178213.1|178344.1|178214.1|178343.1|178213.1|6
1725847300000|2024-09-09 02:01:40|178342.9|178212.9|178341.1|178211.1|178343.9|178213.9|178341.1|178211.1|7
1725847310000|2024-09-09 02:01:50|178341.8|178211.8|178340.4|178210.4|178342.2|178212.2|178340.4|178210.4|6
1725847320000|2024-09-09 02:02:00|178340.5|178210.5|178340.7|178210.7|178340.7|178210.7|178340.5|178210.5|2
1725847330000|2024-09-09 02:02:10|178341.9|178211.9|178341.9|178211.9|178342|178212|178341|178211|7
1725847340000|2024-09-09 02:02:20|178342.8|178212.8|178341.3|178211.3|178342.8|178212.8|178341|178211|8
1725847350000|2024-09-09 02:02:30|178342|178212|178343|178213|178343|178213|178342|178212|4
1725847360000|2024-09-09 02:02:40|178343.8|178213.8|178344.6|178214.6|178344.6|178214.6|178343.7|178213.7|5
1725847370000|2024-09-09 02:02:50|178342.9|178212.9|178342.9|178212.9|178342.9|178212.9|178342.9|178212.9|1
1725847380000|2024-09-09 02:03:00|178342.5|178212.5|178343.8|178213.8|178343.8|178213.8|178342.5|178212.5|2
1725847390000|2024-09-09 02:03:10|178346|178216|178346|178216|178346|178216|178346|178216|1
1725847400000|2024-09-09 02:03:20|178345.2|178215.2|178345|178215|178345.2|178215.2|178345|178215|5
1725847410000|2024-09-09 02:03:30|178346.7|178216.7|178346|178216|178346.7|178216.7|178344.1|178214.1|5
1725847420000|2024-09-09 02:03:40|178346.2|178216.2|178371.6|178241.6|178372.6|178242.6|178345.7|178215.7|9
1725847430000|2024-09-09 02:03:50|178371.7|178241.7|178350.1|178220.1|178371.7|178241.7|178348.6|178218.6|8
1725847440000|2024-09-09 02:04:00|178349.8|178219.8|178349.1|178219.1|178350.1|178220.1|178349.1|178219.1|8
1725847450000|2024-09-09 02:04:10|178347.5|178217.5|178349.4|178219.4|178349.9|178219.9|178347.5|178217.5|6
1725847460000|2024-09-09 02:04:20|178350.6|178220.6|178350|178220|178350.9|178220.9|178349.7|178219.7|9
1725847470000|2024-09-09 02:04:30|178349.7|178219.7|178348.9|178218.9|178349.8|178219.8|178348.9|178218.9|4
1725847480000|2024-09-09 02:04:40|178348.8|178218.8|178348.3|178218.3|178349.6|178219.6|178347.7|178217.7|7
1725847490000|2024-09-09 02:04:50|178347.1|178217.1|178347.1|178217.1|178347.1|178217.1|178347.1|178217.1|1
1725847500000|2024-09-09 02:05:00|178347.2|178217.2|178348|178218|178348|178218|178347.2|178217.2|2
1725847510000|2024-09-09 02:05:10|178348.1|178218.1|178341.5|178211.5|178348.1|178218.1|178341.5|178211.5|6
1725847520000|2024-09-09 02:05:20|178342.9|178212.9|178342.3|178212.3|178342.9|178212.9|178340.7|178210.7|4
1725847530000|2024-09-09 02:05:30|178342.6|178212.6|178343.9|178213.9|178343.9|178213.9|178342.6|178212.6|3
1725847540000|2024-09-09 02:05:40|178346.7|178216.7|178349.3|178219.3|178349.4|178219.4|178346.2|178216.2|5
1725847550000|2024-09-09 02:05:50|178349.2|178219.2|178350.7|178220.7|178350.7|178220.7|178349|178219|5
1725847560000|2024-09-09 02:06:00|178350.5|178220.5|178350.5|178220.5|178350.7|178220.7|178349.5|178219.5|5
1725847570000|2024-09-09 02:06:10|178350.4|178220.4|178345|178215|178350.4|178220.4|178345|178215|3
1725847580000|2024-09-09 02:06:20|178345.8|178215.8|178343.9|178213.9|178346|178216|178343.9|178213.9|4
1725847590000|2024-09-09 02:06:30|178344.9|178214.9|178343.2|178213.2|178344.9|178214.9|178343|178213|4
1725847600000|2024-09-09 02:06:40|178342.6|178212.6|178349.2|178219.2|178349.2|178219.2|178342.6|178212.6|4
1725847610000|2024-09-09 02:06:50|178349.7|178219.7|178349.5|178219.5|178350.1|178220.1|178349.3|178219.3|9
1725847620000|2024-09-09 02:07:00|178350.3|178220.3|178349.9|178219.9|178350.4|178220.4|178349.5|178219.5|8
1725847630000|2024-09-09 02:07:10|178350.4|178220.4|178349.5|178219.5|178350.4|178220.4|178349.5|178219.5|5
1725847640000|2024-09-09 02:07:20|178349.8|178219.8|178350|178220|178350|178220|178349.2|178219.2|4
1725847650000|2024-09-09 02:07:30|178349.5|178219.5|178350.1|178220.1|178350.1|178220.1|178349.4|178219.4|3
1725847660000|2024-09-09 02:07:40|178350.2|178220.2|178349.8|178219.8|178350.5|178220.5|178349.8|178219.8|3
1725847670000|2024-09-09 02:07:50|178350|178220|178349.8|178219.8|178350|178220|178349.8|178219.8|2
1725847680000|2024-09-09 02:08:00|178349.6|178219.6|178346.9|178216.9|178350|178220|178346.9|178216.9|8
1725847690000|2024-09-09 02:08:10|178347.8|178217.8|178341.3|178211.3|178347.8|178217.8|178341.3|178211.3|5
1725847700000|2024-09-09 02:08:20|178342.3|178212.3|178341.4|178211.4|178342.3|178212.3|178341.4|178211.4|5
1725847710000|2024-09-09 02:08:30|178339.7|178209.7|178348.7|178218.7|178348.8|178218.8|178339.7|178209.7|4
1725847720000|2024-09-09 02:08:40|178348.6|178218.6|178348.4|178218.4|178349|178219|178348.4|178218.4|3
1725847730000|2024-09-09 02:08:50|178349.1|178219.1|178348.7|178218.7|178349.1|178219.1|178348.7|178218.7|3
1725847740000|2024-09-09 02:09:00|178348.2|178218.2|178343.5|178213.5|178348.7|178218.7|178342.4|178212.4|6
1725847750000|2024-09-09 02:09:10|178342.6|178212.6|178340.2|178210.2|178344.8|178214.8|178340.2|178210.2|8
1725847760000|2024-09-09 02:09:20|178341|178211|178340.8|178210.8|178341|178211|178340|178210|3
1725847770000|2024-09-09 02:09:30|178339.7|178209.7|178341.1|178211.1|178341.1|178211.1|178339.7|178209.7|2
1725847780000|2024-09-09 02:09:40|178342.6|178212.6|178350.3|178220.3|178350.3|178220.3|178342.6|178212.6|9
1725847790000|2024-09-09 02:09:50|178349|178219|178348.8|178218.8|178350.9|178220.9|178348.8|178218.8|7
1725847800000|2024-09-09 02:10:00|178347.8|178217.8|178347.8|178217.8|178348.4|178218.4|178347.8|178217.8|3
1725847810000|2024-09-09 02:10:10|178348|178218|178348.4|178218.4|178348.4|178218.4|178348|178218|2
1725847820000|2024-09-09 02:10:20|178350.5|178220.5|178349.2|178219.2|178350.5|178220.5|178348.7|178218.7|4
1725847830000|2024-09-09 02:10:30|178348.7|178218.7|178350.1|178220.1|178350.1|178220.1|178348.7|178218.7|5
1725847840000|2024-09-09 02:10:40|178349.5|178219.5|178348.6|178218.6|178349.5|178219.5|178348.6|178218.6|5
1725847850000|2024-09-09 02:10:50|178348|178218|178348|178218|178348|178218|178348|178218|1
1725847860000|2024-09-09 02:11:00|178347.9|178217.9|178347.1|178217.1|178348.1|178218.1|178347.1|178217.1|3
1725847870000|2024-09-09 02:11:10|178347|178217|178343.3|178213.3|178347.3|178217.3|178343.3|178213.3|3
1725847880000|2024-09-09 02:11:20|178344.1|178214.1|178343.3|178213.3|178344.1|178214.1|178343.3|178213.3|2
1725847890000|2024-09-09 02:11:30|178342.3|178212.3|178343.1|178213.1|178343.1|178213.1|178342.3|178212.3|2
1725847900000|2024-09-09 02:11:40|178342.3|178212.3|178345.7|178215.7|178346.1|178216.1|178341.9|178211.9|6
1725847910000|2024-09-09 02:11:50|178345.6|178215.6|178345.8|178215.8|178346.2|178216.2|178345.6|178215.6|4
1725847920000|2024-09-09 02:12:00|178345.4|178215.4|178346.8|178216.8|178346.8|178216.8|178345.4|178215.4|5
1725847930000|2024-09-09 02:12:10|178347.2|178217.2|178342.7|178212.7|178347.4|178217.4|178342.7|178212.7|3
1725847940000|2024-09-09 02:12:20|178345|178215|178345|178215|178345|178215|178345|178215|1
1725847950000|2024-09-09 02:12:30|178344|178214|178344|178214|178344|178214|178344|178214|1
1725847960000|2024-09-09 02:12:40|178347.6|178217.6|178347.6|178217.6|178347.6|178217.6|178347.6|178217.6|1
1725847970000|2024-09-09 02:12:50|178347.7|178217.7|178347.7|178217.7|178347.7|178217.7|178347.6|178217.6|3
1725847980000|2024-09-09 02:13:00|178347.4|178217.4|178347.7|178217.7|178347.7|178217.7|178347.4|178217.4|2
1725847990000|2024-09-09 02:13:10|178347.5|178217.5|178343.8|178213.8|178347.6|178217.6|178343.8|178213.8|4
1725848000000|2024-09-09 02:13:20|178344.9|178214.9|178344.9|178214.9|178344.9|178214.9|178344.9|178214.9|1
1725848020000|2024-09-09 02:13:40|178348.2|178218.2|178348.2|178218.2|178348.2|178218.2|178348.2|178218.2|1
1725848030000|2024-09-09 02:13:50|178348.3|178218.3|178347.5|178217.5|178348.6|178218.6|178347.5|178217.5|7
1725848040000|2024-09-09 02:14:00|178347.9|178217.9|178348.3|178218.3|178348.3|178218.3|178347.9|178217.9|2
1725848050000|2024-09-09 02:14:10|178343.9|178213.9|178343.9|178213.9|178343.9|178213.9|178343.9|178213.9|1
1725848060000|2024-09-09 02:14:20|178342.7|178212.7|178342.9|178212.9|178343.9|178213.9|178342|178212|4
1725848070000|2024-09-09 02:14:30|178343.7|178213.7|178387.3|178257.3|178387.3|178257.3|178343|178213|9
1725848080000|2024-09-09 02:14:40|178385.5|178255.5|178385.5|178255.5|178385.5|178255.5|178385.5|178255.5|1
1725848090000|2024-09-09 02:14:50|178387.6|178257.6|178387.6|178257.6|178387.6|178257.6|178387.6|178257.6|1
1725848130000|2024-09-09 02:15:30|178384|178254|178387.6|178257.6|178387.6|178257.6|178384|178254|3
1725848140000|2024-09-09 02:15:40|178387.7|178257.7|178387.7|178257.7|178387.7|178257.7|178387.7|178257.7|1
1725848160000|2024-09-09 02:16:00|178385.6|178255.6|178382|178252|178385.6|178255.6|178382|178252|2
1725848180000|2024-09-09 02:16:20|178382.1|178252.1|178382.1|178252.1|178382.1|178252.1|178382.1|178252.1|1
1725848190000|2024-09-09 02:16:30|178382.2|178252.2|178385.7|178255.7|178385.7|178255.7|178382.2|178252.2|2
1725848210000|2024-09-09 02:16:50|178385|178255|178387.7|178257.7|178390.1|178260.1|178385|178255|3
1725848240000|2024-09-09 02:17:20|178387.3|178257.3|178387.3|178257.3|178387.3|178257.3|178387.3|178257.3|1
1725848250000|2024-09-09 02:17:30|178383.7|178253.7|178387.3|178257.3|178387.3|178257.3|178383.7|178253.7|2
1725848270000|2024-09-09 02:17:50|178387.5|178257.5|178397.1|178267.1|178397.1|178267.1|178387.5|178257.5|2
1725848280000|2024-09-09 02:18:00|178397.5|178267.5|178390.6|178260.6|178397.5|178267.5|178390.6|178260.6|2
1725848290000|2024-09-09 02:18:10|178391.2|178261.2|178397.1|178267.1|178397.8|178267.8|178391.2|178261.2|4
1725848300000|2024-09-09 02:18:20|178397.2|178267.2|178397.2|178267.2|178397.2|178267.2|178397.2|178267.2|1
1725848310000|2024-09-09 02:18:30|178397.8|178267.8|178397.6|178267.6|178397.8|178267.8|178397.6|178267.6|2
1725848320000|2024-09-09 02:18:40|178398|178268|178398.2|178268.2|178398.4|178268.4|178397.9|178267.9|4
1725848340000|2024-09-09 02:19:00|178398.3|178268.3|178391.7|178261.7|178398.3|178268.3|178391.7|178261.7|3
1725848370000|2024-09-09 02:19:30|178397.3|178267.3|178398.3|178268.3|178398.8|178268.8|178397.3|178267.3|3
1725848380000|2024-09-09 02:19:40|178399.6|178269.6|178399.4|178269.4|178399.6|178269.6|178399.1|178269.1|4
1725848390000|2024-09-09 02:19:50|178399|178269|178399|178269|178399|178269|178399|178269|1
1725848400000|2024-09-09 02:20:00|178398.9|178268.9|178399|178269|178399|178269|178398.9|178268.9|4
1725848410000|2024-09-09 02:20:10|178392.8|178262.8|178392.8|178262.8|178392.8|178262.8|178392.8|178262.8|1
1725848430000|2024-09-09 02:20:30|178397.9|178267.9|178397.9|178267.9|178397.9|178267.9|178397.9|178267.9|1
1725848450000|2024-09-09 02:20:50|178398|178268|178398|178268|178398|178268|178398|178268|1
1725848460000|2024-09-09 02:21:00|178397.9|178267.9|178391.4|178261.4|178398.1|178268.1|178391.4|178261.4|3
1725848490000|2024-09-09 02:21:30|178399.7|178269.7|178399.6|178269.6|178399.7|178269.7|178399.6|178269.6|2
1725848500000|2024-09-09 02:21:40|178399.9|178269.9|178399.7|178269.7|178399.9|178269.9|178399.6|178269.6|3
1725848510000|2024-09-09 02:21:50|178398.5|178268.5|178398.9|178268.9|178398.9|178268.9|178398.5|178268.5|2
1725848520000|2024-09-09 02:22:00|178399.3|178269.3|178393.3|178263.3|178399.3|178269.3|178393.3|178263.3|2
1725848550000|2024-09-09 02:22:30|178398.8|178268.8|178398.8|178268.8|178398.8|178268.8|178398.8|178268.8|1
1725848560000|2024-09-09 02:22:40|178398.5|178268.5|178390.1|178260.1|178398.6|178268.6|178390.1|178260.1|3
1725848570000|2024-09-09 02:22:50|178387.5|178257.5|178387.5|178257.5|178387.5|178257.5|178387.5|178257.5|1
1725848580000|2024-09-09 02:23:00|178384.4|178254.4|178384.4|178254.4|178384.4|178254.4|178384.4|178254.4|1
1725848590000|2024-09-09 02:23:10|178383.1|178253.1|178383.1|178253.1|178383.1|178253.1|178383.1|178253.1|1
1725848610000|2024-09-09 02:23:30|178386.6|178256.6|178388.8|178258.8|178388.8|178258.8|178386.6|178256.6|2
1725848640000|2024-09-09 02:24:00|178386.7|178256.7|178386.7|178256.7|178386.7|178256.7|178386.7|178256.7|1
1725848650000|2024-09-09 02:24:10|178386.8|178256.8|178386.8|178256.8|178386.8|178256.8|178386.8|178256.8|1
1725848670000|2024-09-09 02:24:30|178388.8|178258.8|178388.8|178258.8|178388.8|178258.8|178388.8|178258.8|1
1725848680000|2024-09-09 02:24:40|178388.9|178258.9|178388.9|178258.9|178388.9|178258.9|178388.9|178258.9|1
1725848690000|2024-09-09 02:24:50|178390.3|178260.3|178390.3|178260.3|178390.3|178260.3|178390.3|178260.3|1
1725848700000|2024-09-09 02:25:00|178388.9|178258.9|178388.9|178258.9|178388.9|178258.9|178388.9|178258.9|1
1725848730000|2024-09-09 02:25:30|178390.4|178260.4|178390.4|178260.4|178390.4|178260.4|178390.4|178260.4|1
1725848740000|2024-09-09 02:25:40|178389.5|178259.5|178389.5|178259.5|178389.5|178259.5|178389.5|178259.5|1
1725848770000|2024-09-09 02:26:10|178387.8|178257.8|178404.3|178274.3|178404.4|178274.4|178387.8|178257.8|5
1725848780000|2024-09-09 02:26:20|178404.4|178274.4|178404.4|178274.4|178404.4|178274.4|178404.4|178274.4|1
1725848790000|2024-09-09 02:26:30|178404.5|178274.5|178404.4|178274.4|178404.5|178274.5|178404.4|178274.4|2
1725848800000|2024-09-09 02:26:40|178404.3|178274.3|178404.3|178274.3|178404.3|178274.3|178404.3|178274.3|1
1725848810000|2024-09-09 02:26:50|178404.4|178274.4|178404.4|178274.4|178404.5|178274.5|178404.4|178274.4|3
1725848820000|2024-09-09 02:27:00|178404.5|178274.5|178397.9|178267.9|178404.5|178274.5|178397.9|178267.9|4
1725848850000|2024-09-09 02:27:30|178389.6|178259.6|178389.3|178259.3|178390.2|178260.2|178383.2|178253.2|6
1725848860000|2024-09-09 02:27:40|178387.9|178257.9|178387.9|178257.9|178387.9|178257.9|178387.9|178257.9|1
1725848870000|2024-09-09 02:27:50|178387.1|178257.1|178387.9|178257.9|178387.9|178257.9|178387.1|178257.1|3
1725848880000|2024-09-09 02:28:00|178386.8|178256.8|178387.3|178257.3|178387.3|178257.3|178386.8|178256.8|2
1725848890000|2024-09-09 02:28:10|178382.3|178252.3|178382.9|178252.9|178383|178253|178382.3|178252.3|3
1725848900000|2024-09-09 02:28:20|178383.8|178253.8|178382.1|178252.1|178383.8|178253.8|178382.1|178252.1|3
1725848910000|2024-09-09 02:28:30|178395.7|178265.7|178396.6|178266.6|178397.7|178267.7|178395.7|178265.7|5
1725848930000|2024-09-09 02:28:50|178396.3|178266.3|178396.4|178266.4|178396.4|178266.4|178396.3|178266.3|2
1725848940000|2024-09-09 02:29:00|178395.4|178265.4|178390.1|178260.1|178395.7|178265.7|178389.8|178259.8|4
1725848950000|2024-09-09 02:29:10|178389.8|178259.8|178389.8|178259.8|178389.8|178259.8|178389.8|178259.8|1
1725848960000|2024-09-09 02:29:20|178391.1|178261.1|178391.1|178261.1|178391.1|178261.1|178391.1|178261.1|1
1725848970000|2024-09-09 02:29:30|178390.4|178260.4|178396.1|178266.1|178396.4|178266.4|178390.2|178260.2|5
1725848980000|2024-09-09 02:29:40|178395.7|178265.7|178395|178265|178396|178266|178395|178265|5
1725848990000|2024-09-09 02:29:50|178395.6|178265.6|178395.6|178265.6|178395.6|178265.6|178395.6|178265.6|1
1725849000000|2024-09-09 02:30:00|178396.9|178266.9|178392.5|178262.5|178397.6|178267.6|178392.5|178262.5|3
1725849030000|2024-09-09 02:30:30|178400.5|178270.5|178399.7|178269.7|178400.5|178270.5|178399.7|178269.7|2
1725849040000|2024-09-09 02:30:40|178400.9|178270.9|178400.5|178270.5|178400.9|178270.9|178400.5|178270.5|2
1725849060000|2024-09-09 02:31:00|178394.4|178264.4|178394.4|178264.4|178394.4|178264.4|178394.4|178264.4|1
1725849090000|2024-09-09 02:31:30|178400.1|178270.1|178400.6|178270.6|178400.8|178270.8|178400.1|178270.1|3
1725849100000|2024-09-09 02:31:40|178399.4|178269.4|178399.8|178269.8|178399.8|178269.8|178399.4|178269.4|2
1725849110000|2024-09-09 02:31:50|178400.5|178270.5|178400.5|178270.5|178400.5|178270.5|178400.5|178270.5|1
1725849120000|2024-09-09 02:32:00|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|178394.5|178264.5|1
1725849150000|2024-09-09 02:32:30|178393.9|178263.9|178401.6|178271.6|178401.6|178271.6|178393.9|178263.9|2
1725849160000|2024-09-09 02:32:40|178401.9|178271.9|178401.8|178271.8|178401.9|178271.9|178401.8|178271.8|2
1725849170000|2024-09-09 02:32:50|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|178401.4|178271.4|1
1725849180000|2024-09-09 02:33:00|178400.3|178270.3|178393.5|178263.5|178400.6|178270.6|178393.5|178263.5|4
1725849190000|2024-09-09 02:33:10|178393.6|178263.6|178393.6|178263.6|178393.6|178263.6|178393.6|178263.6|1
1725849210000|2024-09-09 02:33:30|178401|178271|178401|178271|178401.4|178271.4|178401|178271|4
1725849240000|2024-09-09 02:34:00|178400.5|178270.5|178394.1|178264.1|178400.7|178270.7|178394.1|178264.1|3
1725849270000|2024-09-09 02:34:30|178400.8|178270.8|178400.9|178270.9|178400.9|178270.9|178400.7|178270.7|3
1725849280000|2024-09-09 02:34:40|178401|178271|178400.6|178270.6|178401|178271|178400.6|178270.6|2
1725849290000|2024-09-09 02:34:50|178400|178270|178400.2|178270.2|178400.2|178270.2|178400|178270|2
1725849300000|2024-09-09 02:35:00|178399.7|178269.7|178400.7|178270.7|178401.2|178271.2|178399.7|178269.7|4
1725849310000|2024-09-09 02:35:10|178394.1|178264.1|178378.8|178248.8|178394.1|178264.1|178363.7|178233.7|11
1725849320000|2024-09-09 02:35:20|178378.7|178248.7|178379.7|178249.7|178379.7|178249.7|178378|178248|5
1725849330000|2024-09-09 02:35:30|178379|178249|178379.1|178249.1|178379.1|178249.1|178377.6|178247.6|9
1725849340000|2024-09-09 02:35:40|178379.8|178249.8|178378.4|178248.4|178379.8|178249.8|178378.4|178248.4|3
1725849350000|2024-09-09 02:35:50|178379.7|178249.7|178379.7|178249.7|178379.7|178249.7|178379.7|178249.7|1
1725849360000|2024-09-09 02:36:00|178380.2|178250.2|178365.5|178235.5|178380.2|178250.2|178361.8|178231.8|3
1725849370000|2024-09-09 02:36:10|178363.2|178233.2|178368.4|178238.4|178368.4|178238.4|178363.2|178233.2|5
1725849380000|2024-09-09 02:36:20|178369.8|178239.8|178369.6|178239.6|178369.8|178239.8|178368.5|178238.5|6
1725849390000|2024-09-09 02:36:30|178369.3|178239.3|178368.8|178238.8|178369.4|178239.4|178368.5|178238.5|4
1725849400000|2024-09-09 02:36:40|178363.6|178233.6|178363.8|178233.8|178363.8|178233.8|178363.6|178233.6|2
1725849430000|2024-09-09 02:37:10|178365.4|178235.4|178364.3|178234.3|178365.4|178235.4|178364.3|178234.3|2
1725849440000|2024-09-09 02:37:20|178363|178233|178364.3|178234.3|178364.3|178234.3|178363|178233|2
1725849450000|2024-09-09 02:37:30|178364.4|178234.4|178364.3|178234.3|178364.4|178234.4|178364.3|178234.3|2
1725849460000|2024-09-09 02:37:40|178359|178229|178363.9|178233.9|178370.1|178240.1|178359|178229|7
1725849470000|2024-09-09 02:37:50|178363.1|178233.1|178366.7|178236.7|178366.7|178236.7|178362.9|178232.9|5
1725849480000|2024-09-09 02:38:00|178366.5|178236.5|178364.8|178234.8|178366.5|178236.5|178363.8|178233.8|6
1725849490000|2024-09-09 02:38:10|178364.7|178234.7|178364.7|178234.7|178365.1|178235.1|178363.6|178233.6|7
1725849500000|2024-09-09 02:38:20|178364.6|178234.6|178364|178234|178364.8|178234.8|178364|178234|5
1725849510000|2024-09-09 02:38:30|178364.2|178234.2|178364.4|178234.4|178364.4|178234.4|178363.4|178233.4|4
1725849520000|2024-09-09 02:38:40|178359|178229|178359.3|178229.3|178359.3|178229.3|178355.4|178225.4|6
1725849530000|2024-09-09 02:38:50|178359.6|178229.6|178358|178228|178359.6|178229.6|178358|178228|3
1725849540000|2024-09-09 02:39:00|178357.1|178227.1|178366.2|178236.2|178366.2|178236.2|178357|178227|4
1725849550000|2024-09-09 02:39:10|178363.9|178233.9|178363.9|178233.9|178363.9|178233.9|178363.9|178233.9|1
1725849560000|2024-09-09 02:39:20|178362.5|178232.5|178358.8|178228.8|178362.8|178232.8|178358.8|178228.8|6
1725849570000|2024-09-09 02:39:30|178360.1|178230.1|178359.1|178229.1|178360.1|178230.1|178359.1|178229.1|3
1725849580000|2024-09-09 02:39:40|178354.7|178224.7|178354.7|178224.7|178355.5|178225.5|178354.7|178224.7|3
1725849590000|2024-09-09 02:39:50|178355.5|178225.5|178354.7|178224.7|178355.5|178225.5|178354.6|178224.6|3
1725849600000|2024-09-09 02:40:00|178356.1|178226.1|178359.6|178229.6|178359.7|178229.7|178356.1|178226.1|4
1725849610000|2024-09-09 02:40:10|178359.4|178229.4|178359.4|178229.4|178359.4|178229.4|178359.4|178229.4|1
1725849620000|2024-09-09 02:40:20|178358.7|178228.7|178421.5|178291.5|178424.6|178294.6|178358.7|178228.7|21
1725849630000|2024-09-09 02:40:30|178421.6|178291.6|178437.9|178236.4|178441.9|178291.7|178421.6|178222.1|9
1725849640000|2024-09-09 02:40:40|178411.5|178281.5|178439|178232.5|178439|178281.5|178408.6|178231.5|6
1725849650000|2024-09-09 02:40:50|178412.4|178234.5|178439.1|178236|178439.1|178288.6|178408.6|178232.3|8
1725849660000|2024-09-09 02:41:00|178440.4|178230|178440.1|178239.5|178441.2|178239.5|178438.9|178226.7|9
1725849670000|2024-09-09 02:41:10|178441.6|178237.7|178443.4|178238.4|178443.4|178241.6|178441.6|178237.7|5
1725849680000|2024-09-09 02:41:20|178443.6|178238.2|178409|178279|178443.6|178289.5|178409|178238.2|6
1725849690000|2024-09-09 02:41:30|178409.9|178279.9|178442.2|178241.9|178445.1|178291|178407.4|178238.9|9
1725849700000|2024-09-09 02:41:40|178410.2|178280.2|178446.6|178241.9|178447.9|178299.8|178407|178229.8|21
1725849710000|2024-09-09 02:41:50|178445.8|178244.6|178411.1|178281.1|178469.5|178307.4|178411.1|178230.9|30
1725849720000|2024-09-09 02:42:00|178444.8|178242|178454.9|178248.9|178467.6|178304|178408.2|178240.8|18
1725849730000|2024-09-09 02:42:10|178408.4|178278.4|178418.9|178288.9|178456.5|178301.7|178408.4|178244.4|18
1725849740000|2024-09-09 02:42:20|178456.5|178254.3|178453.7|178242.6|178457.2|178302|178421.4|178235.9|22
1725849750000|2024-09-09 02:42:30|178453.9|178243.7|178450.1|178246.5|178457|178278|178408|178233.8|23
1725849760000|2024-09-09 02:42:40|178406.1|178276.1|178451.5|178321.5|178484.3|178321.5|178406.1|178241.9|27
1725849770000|2024-09-09 02:42:50|178447.6|178317.6|178483|178272.9|178483.9|178330|178442.8|178263.5|22
1725849780000|2024-09-09 02:43:00|178482.6|178274.7|178469.7|178267.8|178483|178302.8|178430.5|178267.6|11
1725849790000|2024-09-09 02:43:10|178460.3|178256.9|178425.2|178295.2|178473.3|178340.5|178424.1|178246.2|24
1725849800000|2024-09-09 02:43:20|178431.9|178301.9|178468.1|178255.4|178468.1|178331|178422.4|178255.4|20
1725849810000|2024-09-09 02:43:30|178468.2|178253.8|178467.8|178257|178468.7|178258.9|178461.5|178252|24
1725849820000|2024-09-09 02:43:40|178463.8|178256.7|178423.5|178293.5|178467.1|178310.9|178408.4|178249.3|26
1725849830000|2024-09-09 02:43:50|178423.2|178293.2|178455.6|178254.1|178478.4|178319.8|178418.9|178254.1|22
1725849840000|2024-09-09 02:44:00|178420.7|178290.7|178412.3|178282.3|178456.3|178291.9|178412.1|178250.5|23
1725849850000|2024-09-09 02:44:10|178414.4|178284.4|178417.7|178287.7|178478.9|178313.9|178412.3|178253.1|25
1725849860000|2024-09-09 02:44:20|178417.1|178287.1|178457.9|178253.6|178485.7|178293.4|178413.9|178252.9|25
1725849870000|2024-09-09 02:44:30|178457.2|178254.9|178471.9|178271.2|178471.9|178310.8|178405.5|178251.4|29
1725849880000|2024-09-09 02:44:40|178434.6|178304.6|178419.3|178289.3|178471.4|178304.8|178419.3|178261.1|13
1725849890000|2024-09-09 02:44:50|178421.3|178291.3|178417.6|178287.6|178473.5|178321|178409.9|178267.7|30
1725849900000|2024-09-09 02:45:00|178424.3|178294.3|178422.7|178292.7|178424.3|178294.3|178422.7|178292.7|17
1725849910000|2024-09-09 02:45:10|178423.1|178293.1|178424.6|178294.6|178463.9|178308.9|178423.1|178262.4|17
1725849920000|2024-09-09 02:45:20|178424.9|178294.9|178430.6|178300.6|178471.3|178300.6|178422.5|178262.4|18
1725849930000|2024-09-09 02:45:30|178426.5|178296.5|178420.2|178290.2|178471.2|178299.7|178420.2|178255.5|20
1725849940000|2024-09-09 02:45:40|178457.3|178255.7|178433.4|178303.4|178480.5|178328.1|178416|178255.7|19
1725849950000|2024-09-09 02:45:50|178433.3|178303.3|178428.3|178298.3|178470.7|178321.8|178425.9|178269.3|19
1725849960000|2024-09-09 02:46:00|178428.7|178298.7|178432|178302|178473.8|178302.8|178426.8|178262.7|18
1725849970000|2024-09-09 02:46:10|178432.4|178302.4|178430.9|178300.9|178473.1|178303.3|178425.3|178261.9|21
1725849980000|2024-09-09 02:46:20|178465.6|178263.6|178453.9|178248.2|178468|178298.9|178426.8|178244.5|20
1725849990000|2024-09-09 02:46:30|178452.6|178244.7|178440.6|178310.6|178463.5|178310.6|178440.6|178243.4|24
1725850000000|2024-09-09 02:46:40|178443.9|178313.9|178426.9|178296.9|178464.1|178313.9|178426.9|178250.9|21
1725850010000|2024-09-09 02:46:50|178426.8|178296.8|178470.5|178267.6|178470.5|178321.6|178422.3|178265.5|20
1725850020000|2024-09-09 02:47:00|178428.9|178298.9|178428.6|178298.6|178470.5|178299.5|178428.6|178265.5|4
1725850030000|2024-09-09 02:47:10|178468.3|178265.7|178429.9|178299.9|178468.3|178313|178425.5|178265.7|12
1725850040000|2024-09-09 02:47:20|178430.1|178300.1|178474|178266.8|178474|178326.7|178429.3|178266.8|7
1725850050000|2024-09-09 02:47:30|178466.8|178264.2|178434.7|178304.7|178475|178304.7|178425.8|178264.2|10
1725850060000|2024-09-09 02:47:40|178434.6|178304.6|178428.5|178298.5|178461.9|178310.7|178428.1|178257|17
1725850070000|2024-09-09 02:47:50|178428.4|178298.4|178485.1|178272.9|178487.6|178333.8|178428.2|178272.9|15
1725850080000|2024-09-09 02:48:00|178431.5|178301.5|178430.6|178300.6|178479.4|178307.9|178430.5|178274.3|16
1725850090000|2024-09-09 02:48:10|178430.9|178300.9|178477|178270.8|178489.7|178330.2|178429.9|178266|15
1725850100000|2024-09-09 02:48:20|178447.3|178317.3|178482.7|178264.5|178482.9|178320.1|178444.4|178264.5|8
1725850110000|2024-09-09 02:48:30|178475|178265.9|178443.6|178313.6|178482.7|178314.4|178443.6|178264.5|8
1725850120000|2024-09-09 02:48:40|178442.5|178312.5|178442.3|178312.3|178478.2|178325.7|178440.4|178265.9|10
1725850130000|2024-09-09 02:48:50|178440.6|178310.6|178465.5|178335.5|178475.7|178335.5|178440.5|178274.4|4
1725850140000|2024-09-09 02:49:00|178490.3|178290|178477.1|178261.6|178490.3|178307.3|178437.3|178261.6|9
1725850150000|2024-09-09 02:49:10|178476.8|178269|178459|178253.6|178476.8|178324.3|178426.9|178248.2|22
1725850160000|2024-09-09 02:49:20|178458.7|178247|178430|178300|178473.6|178305.8|178413.3|178222|31
1725850170000|2024-09-09 02:49:30|178424.5|178294.5|178475.6|178262.7|178494.2|178323.9|178420.1|178236.9|33
1725850180000|2024-09-09 02:49:40|178481|178273.1|178471.1|178270.5|178489.2|178332.2|178432|178263.2|34
1725850190000|2024-09-09 02:49:50|178473.8|178271.2|178469.4|178268.6|178473.8|178306|178434.1|178268|18
1725850200000|2024-09-09 02:50:00|178469.5|178268.3|178468|178264.1|178484.8|178328.3|178442|178246.3|29
1725850210000|2024-09-09 02:50:10|178467.9|178262|178469.6|178262.9|178486.2|178328.6|178455.7|178259.9|20
1725850220000|2024-09-09 02:50:20|178469.5|178262.4|178468.1|178265.3|178470.3|178297.3|178425.9|178260.2|22
1725850230000|2024-09-09 02:50:30|178467.9|178265.5|178473.4|178266.8|178475.9|178322|178428.8|178263.4|25
1725850240000|2024-09-09 02:50:40|178431.4|178301.4|178454.8|178324.8|178476.2|178332.4|178431.4|178265.8|28
1725850250000|2024-09-09 02:50:50|178454.9|178324.9|178458|178328|178458|178328|178454.8|178324.8|15
1725850260000|2024-09-09 02:51:00|178456.3|178326.3|178456.8|178326.8|178459.5|178329.5|178456.3|178326.3|19
1725850270000|2024-09-09 02:51:10|178458.1|178328.1|178457.5|178327.5|178458.5|178328.5|178456.5|178326.5|13
1725850280000|2024-09-09 02:51:20|178453.8|178323.8|178454.8|178324.8|178457.4|178327.4|178453.5|178323.5|11
1725850290000|2024-09-09 02:51:30|178457.1|178327.1|178452.7|178322.7|178457.1|178327.1|178452.7|178322.7|5
1725850300000|2024-09-09 02:51:40|178454.9|178324.9|178454.3|178324.3|178456.1|178326.1|178454.1|178324.1|7
1725850310000|2024-09-09 02:51:50|178456.3|178326.3|178458.6|178328.6|178461.4|178331.4|178453.8|178323.8|14
1725850320000|2024-09-09 02:52:00|178461.2|178331.2|178458.5|178328.5|178461.8|178331.8|178451.9|178321.9|22
1725850330000|2024-09-09 02:52:10|178460.9|178330.9|178462.4|178332.4|178462.4|178332.4|178458.2|178328.2|15
1725850340000|2024-09-09 02:52:20|178458.8|178328.8|178462.4|178332.4|178463.1|178333.1|178458.8|178328.8|17
1725850350000|2024-09-09 02:52:30|178459.7|178329.7|178461.3|178331.3|178462.8|178332.8|178458.4|178328.4|10
1725850360000|2024-09-09 02:52:40|178458.4|178328.4|178454.1|178324.1|178460.6|178330.6|178454.1|178324.1|9
1725850370000|2024-09-09 02:52:50|178457.3|178327.3|178456.8|178326.8|178457.3|178327.3|178456.8|178326.8|6
1725850380000|2024-09-09 02:53:00|178460.1|178330.1|178460.1|178330.1|178460.1|178330.1|178444.2|178314.2|12
1725850390000|2024-09-09 02:53:10|178456.9|178326.9|178461.4|178331.4|178461.4|178331.4|178456.9|178326.9|16
1725850400000|2024-09-09 02:53:20|178459.5|178329.5|178458.1|178328.1|178464.6|178334.6|178457.7|178327.7|12
1725850410000|2024-09-09 02:53:30|178460|178330|178465.4|178335.4|178465.4|178335.4|178457.8|178327.8|21
1725850420000|2024-09-09 02:53:40|178465.1|178335.1|178468.5|178338.5|178474.4|178344.4|178457.9|178327.9|14
1725850430000|2024-09-09 02:53:50|178469.5|178339.5|178455.3|178325.3|178472.4|178342.4|178455.3|178325.3|12
1725850440000|2024-09-09 02:54:00|178454|178324|178446|178316|178454|178324|178446|178316|5
1725850450000|2024-09-09 02:54:10|178446.2|178316.2|178459.9|178329.9|178459.9|178329.9|178445.3|178315.3|7
1725850460000|2024-09-09 02:54:20|178462|178332|178459.9|178329.9|178462|178332|178459.6|178329.6|5
1725850470000|2024-09-09 02:54:30|178460.1|178330.1|178461.2|178331.2|178463.4|178333.4|178459.9|178329.9|5
1725850480000|2024-09-09 02:54:40|178463.4|178333.4|178460.5|178330.5|178463.4|178333.4|178460.5|178330.5|10
1725850490000|2024-09-09 02:54:50|178460.6|178330.6|178461|178331|178461.1|178331.1|178460.6|178330.6|3
1725850500000|2024-09-09 02:55:00|178461.1|178331.1|178461|178331|178461.1|178331.1|178461|178331|2
1725850510000|2024-09-09 02:55:10|178460.8|178330.8|178460.2|178330.2|178461|178331|178460.2|178330.2|4
1725850520000|2024-09-09 02:55:20|178460.3|178330.3|178462.3|178332.3|178469.8|178339.8|178460.3|178330.3|8
1725850530000|2024-09-09 02:55:30|178462.4|178332.4|178469.5|178339.5|178472.9|178342.9|178462.4|178332.4|3
1725850540000|2024-09-09 02:55:40|178462.5|178332.5|178461.2|178331.2|178462.5|178332.5|178459.6|178329.6|6
1725850550000|2024-09-09 02:55:50|178468.1|178338.1|178462.8|178332.8|178469.8|178339.8|178462.8|178332.8|4
1725850560000|2024-09-09 02:56:00|178461.4|178331.4|178474.2|178344.2|178474.7|178344.7|178461.1|178331.1|16
1725850570000|2024-09-09 02:56:10|178464.3|178334.3|178426.6|178296.6|178474.8|178344.8|178426.6|178296.6|14
1725850580000|2024-09-09 02:56:20|178427.8|178297.8|178433.4|178303.4|178434.6|178304.6|178419.7|178289.7|20
1725850590000|2024-09-09 02:56:30|178432.7|178302.7|178428.2|178298.2|178433.1|178303.1|178425.6|178295.6|22
1725850600000|2024-09-09 02:56:40|178427.2|178297.2|178430.4|178300.4|178431.5|178301.5|178422|178292|19
1725850610000|2024-09-09 02:56:50|178426.2|178296.2|178433.1|178303.1|178434.6|178304.6|178426.2|178296.2|8
1725850620000|2024-09-09 02:57:00|178433.7|178303.7|178429.9|178299.9|178434.7|178304.7|178427.5|178297.5|17
1725850630000|2024-09-09 02:57:10|178428.6|178298.6|178429.8|178299.8|178435.3|178305.3|178426.8|178296.8|21
1725850640000|2024-09-09 02:57:20|178431.4|178301.4|178432|178302|178432.2|178302.2|178429.8|178299.8|10
1725850650000|2024-09-09 02:57:30|178431.8|178301.8|178430.1|178300.1|178435.6|178305.6|178429.2|178299.2|7
1725850660000|2024-09-09 02:57:40|178430.4|178300.4|178429.7|178299.7|178430.4|178300.4|178429.7|178299.7|4
1725850670000|2024-09-09 02:57:50|178430.1|178300.1|178429.5|178299.5|178435.6|178305.6|178428.2|178298.2|6
1725850680000|2024-09-09 02:58:00|178430.4|178300.4|178429.5|178299.5|178435.1|178305.1|178426.9|178296.9|11
1725850690000|2024-09-09 02:58:10|178428.5|178298.5|178429.5|178299.5|178437.2|178307.2|178428.5|178298.5|13
1725850700000|2024-09-09 02:58:20|178430.3|178300.3|178433|178303|178436.1|178306.1|178425.9|178295.9|13
1725850710000|2024-09-09 02:58:30|178433.1|178303.1|178433.2|178303.2|178433.2|178303.2|178433.1|178303.1|2
1725850720000|2024-09-09 02:58:40|178433.7|178303.7|178440.5|178310.5|178440.5|178310.5|178433.7|178303.7|10
1725850730000|2024-09-09 02:58:50|178439.6|178309.6|178439.7|178309.7|178439.7|178309.7|178438.6|178308.6|6
1725850740000|2024-09-09 02:59:00|178433.6|178303.6|178434.9|178304.9|178439.3|178309.3|178433.6|178303.6|7
1725850750000|2024-09-09 02:59:10|178436.7|178306.7|178435.6|178305.6|178442|178312|178435.6|178305.6|16
1725850760000|2024-09-09 02:59:20|178435.5|178305.5|178439.8|178309.8|178442.1|178312.1|178435.5|178305.5|15
1725850770000|2024-09-09 02:59:30|178441.9|178311.9|178435|178305|178441.9|178311.9|178434.9|178304.9|18
1725850780000|2024-09-09 02:59:40|178436.2|178306.2|178436.9|178306.9|178443.7|178313.7|178433.8|178303.8|22
1725850790000|2024-09-09 02:59:50|178437.1|178307.1|178441.9|178311.9|178443.3|178313.3|178436.8|178306.8|16
1725850800000|2024-09-09 03:00:00|178445|178315|178436.4|178306.4|178445|178315|178436.4|178306.4|23
1725850810000|2024-09-09 03:00:10|178436.1|178306.1|178441.1|178311.1|178444|178314|178429.3|178299.3|11
1725850820000|2024-09-09 03:00:20|178441.5|178311.5|178441.3|178311.3|178441.5|178311.5|178441.3|178311.3|3
1725850830000|2024-09-09 03:00:30|178438.9|178308.9|178434|178304|178440.8|178310.8|178433.5|178303.5|16
1725850840000|2024-09-09 03:00:40|178432.9|178302.9|178428.2|178298.2|178432.9|178302.9|178428.2|178298.2|5
1725850850000|2024-09-09 03:00:50|178428.3|178298.3|178428.7|178298.7|178428.7|178298.7|178428.2|178298.2|5
1725850860000|2024-09-09 03:01:00|178428.6|178298.6|178432.8|178302.8|178432.8|178302.8|178428.6|178298.6|2
1725850870000|2024-09-09 03:01:10|178433|178303|178439.4|178309.4|178439.4|178309.4|178432.5|178302.5|3
1725850880000|2024-09-09 03:01:20|178440.8|178310.8|178445.1|178315.1|178445.1|178315.1|178440.8|178310.8|6
1725850890000|2024-09-09 03:01:30|178447.7|178317.7|178445.8|178315.8|178447.7|178317.7|178438.7|178308.7|6
1725850900000|2024-09-09 03:01:40|178445|178315|178443.8|178313.8|178445.1|178315.1|178438.3|178308.3|5
1725850910000|2024-09-09 03:01:50|178445.7|178315.7|178445.5|178315.5|178448.2|178318.2|178445.3|178315.3|8
1725850920000|2024-09-09 03:02:00|178444.8|178314.8|178439|178309|178445.5|178315.5|178439|178309|6
1725850930000|2024-09-09 03:02:10|178445.5|178315.5|178438.8|178308.8|178447.9|178317.9|178438.8|178308.8|5
1725850960000|2024-09-09 03:02:40|178440.6|178310.6|178445.3|178315.3|178446|178316|178438.8|178308.8|8
1725850970000|2024-09-09 03:02:50|178446.1|178316.1|178445.9|178315.9|178446.1|178316.1|178445.8|178315.8|3
1725850980000|2024-09-09 03:03:00|178446.3|178316.3|178445.8|178315.8|178446.3|178316.3|178445.8|178315.8|2
1725850990000|2024-09-09 03:03:10|178445.7|178315.7|178439.6|178309.6|178445.7|178315.7|178439.6|178309.6|4
1725851000000|2024-09-09 03:03:20|178446.9|178316.9|178446.9|178316.9|178446.9|178316.9|178446.9|178316.9|1
1725851010000|2024-09-09 03:03:30|178445.8|178315.8|178443.7|178313.7|178445.8|178315.8|178441.2|178311.2|4
1725851020000|2024-09-09 03:03:40|178445.6|178315.6|178450.3|178320.3|178450.3|178320.3|178445.6|178315.6|5
1725851040000|2024-09-09 03:04:00|178450.8|178320.8|178445.8|178315.8|178450.8|178320.8|178445.8|178315.8|4
1725851050000|2024-09-09 03:04:10|178450.1|178320.1|178449.6|178319.6|178450.1|178320.1|178449.5|178319.5|3
1725851060000|2024-09-09 03:04:20|178449.5|178319.5|178449.5|178319.5|178449.5|178319.5|178449.5|178319.5|1
1725851070000|2024-09-09 03:04:30|178449.7|178319.7|178449.7|178319.7|178449.7|178319.7|178449.7|178319.7|1
1725851080000|2024-09-09 03:04:40|178446.1|178316.1|178445.8|178315.8|178449.2|178319.2|178445.8|178315.8|3
1725851090000|2024-09-09 03:04:50|178448.1|178318.1|178445.7|178315.7|178448.1|178318.1|178445.7|178315.7|4
1725851100000|2024-09-09 03:05:00|178446|178316|178442.8|178312.8|178446|178316|178441.3|178311.3|8
1725851110000|2024-09-09 03:05:10|178439.4|178309.4|178446.6|178316.6|178446.6|178316.6|178437.9|178307.9|14
1725851120000|2024-09-09 03:05:20|178447.3|178317.3|178447.3|178317.3|178448.5|178318.5|178444.9|178314.9|7
1725851130000|2024-09-09 03:05:30|178446.7|178316.7|178451|178321|178451.2|178321.2|178444.1|178314.1|8
1725851140000|2024-09-09 03:05:40|178446.2|178316.2|178447|178317|178447|178317|178446.2|178316.2|3
1725851150000|2024-09-09 03:05:50|178472.6|178342.6|178517|178387|178519.3|178389.3|178472.6|178342.6|5
1725851160000|2024-09-09 03:06:00|178518.9|178388.9|178514.5|178384.5|178518.9|178388.9|178509.5|178379.5|7
1725851180000|2024-09-09 03:06:20|178514.4|178384.4|178519.6|178389.6|178519.6|178389.6|178514.4|178384.4|2
1725851190000|2024-09-09 03:06:30|178519.7|178389.7|178508.1|178378.1|178519.7|178389.7|178504.9|178374.9|5
1725851200000|2024-09-09 03:06:40|178507.9|178377.9|178507.8|178377.8|178507.9|178377.9|178507.8|178377.8|2
1725851210000|2024-09-09 03:06:50|178508|178378|178508|178378|178508|178378|178508|178378|1
1725851220000|2024-09-09 03:07:00|178504.9|178374.9|178503.9|178373.9|178504.9|178374.9|178503.9|178373.9|2
1725851230000|2024-09-09 03:07:10|178500.9|178370.9|178498.9|178368.9|178500.9|178370.9|178498.9|178368.9|3
1725851240000|2024-09-09 03:07:20|178499.2|178369.2|178492.7|178362.7|178499.2|178369.2|178492.7|178362.7|3
1725851250000|2024-09-09 03:07:30|178493.3|178363.3|178491.6|178361.6|178493.3|178363.3|178491.6|178361.6|5
1725851260000|2024-09-09 03:07:40|178492.4|178362.4|178493.7|178363.7|178493.7|178363.7|178492.4|178362.4|2
1725851280000|2024-09-09 03:08:00|178493.6|178363.6|178494|178364|178494|178364|178493.6|178363.6|3
1725851290000|2024-09-09 03:08:10|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|1
1725851300000|2024-09-09 03:08:20|178499.5|178369.5|178513.2|178383.2|178546.4|178416.4|178499.5|178369.5|5
1725851310000|2024-09-09 03:08:30|178509.5|178379.5|178509.5|178379.5|178509.5|178379.5|178509.5|178379.5|1
1725851320000|2024-09-09 03:08:40|178509.4|178379.4|178509.5|178379.5|178509.7|178379.7|178509.4|178379.4|6
1725851330000|2024-09-09 03:08:50|178506.7|178376.7|178506.7|178376.7|178506.7|178376.7|178506.7|178376.7|1
1725851340000|2024-09-09 03:09:00|178506.8|178376.8|178506.8|178376.8|178507.1|178377.1|178506.7|178376.7|4
1725851350000|2024-09-09 03:09:10|178506.3|178376.3|178506.2|178376.2|178506.6|178376.6|178506.2|178376.2|5
1725851360000|2024-09-09 03:09:20|178505.8|178375.8|178506.2|178376.2|178506.2|178376.2|178505.8|178375.8|2
1725851370000|2024-09-09 03:09:30|178505.8|178375.8|178506.3|178376.3|178506.3|178376.3|178505.8|178375.8|2
1725851380000|2024-09-09 03:09:40|178506.9|178376.9|178506.9|178376.9|178506.9|178376.9|178506.4|178376.4|5
1725851390000|2024-09-09 03:09:50|178506.8|178376.8|178506.8|178376.8|178506.8|178376.8|178506.6|178376.6|3
1725851400000|2024-09-09 03:10:00|178507.1|178377.1|178506.9|178376.9|178507.1|178377.1|178506.7|178376.7|4
1725851410000|2024-09-09 03:10:10|178507|178377|178506.9|178376.9|178507|178377|178506.9|178376.9|2
1725851420000|2024-09-09 03:10:20|178506.5|178376.5|178505.6|178375.6|178506.5|178376.5|178505.6|178375.6|2
1725851430000|2024-09-09 03:10:30|178506.5|178376.5|178507|178377|178507|178377|178506.2|178376.2|3
1725851440000|2024-09-09 03:10:40|178506.7|178376.7|178506.7|178376.7|178506.7|178376.7|178506.4|178376.4|3
1725851450000|2024-09-09 03:10:50|178506.6|178376.6|178506.6|178376.6|178506.6|178376.6|178506.6|178376.6|1
1725851460000|2024-09-09 03:11:00|178506.8|178376.8|178506.8|178376.8|178506.8|178376.8|178506.8|178376.8|1
1725851470000|2024-09-09 03:11:10|178507.3|178377.3|178507|178377|178507.7|178377.7|178506.6|178376.6|7
1725851480000|2024-09-09 03:11:20|178506.4|178376.4|178506.1|178376.1|178506.4|178376.4|178506.1|178376.1|2
1725851490000|2024-09-09 03:11:30|178506.3|178376.3|178506.3|178376.3|178506.3|178376.3|178506.3|178376.3|1
1725851500000|2024-09-09 03:11:40|178507|178377|178506.1|178376.1|178507|178377|178506.1|178376.1|3
1725851510000|2024-09-09 03:11:50|178506.7|178376.7|178507|178377|178507.5|178377.5|178506.7|178376.7|4
1725851520000|2024-09-09 03:12:00|178506.1|178376.1|178506.9|178376.9|178506.9|178376.9|178506.1|178376.1|3
1725851530000|2024-09-09 03:12:10|178506.8|178376.8|178506|178376|178506.8|178376.8|178506|178376|3
1725851540000|2024-09-09 03:12:20|178506.3|178376.3|178506.8|178376.8|178506.8|178376.8|178506.3|178376.3|2
1725851550000|2024-09-09 03:12:30|178506.7|178376.7|178506.8|178376.8|178506.8|178376.8|178506.1|178376.1|4
1725851560000|2024-09-09 03:12:40|178506.2|178376.2|178505.9|178375.9|178506.2|178376.2|178505.9|178375.9|2
1725851570000|2024-09-09 03:12:50|178505.7|178375.7|178505.7|178375.7|178505.7|178375.7|178505.7|178375.7|1
1725851580000|2024-09-09 03:13:00|178506.2|178376.2|178506.7|178376.7|178506.7|178376.7|178506.2|178376.2|2
1725851590000|2024-09-09 03:13:10|178506.8|178376.8|178506|178376|178506.8|178376.8|178506|178376|3
1725851600000|2024-09-09 03:13:20|178505.9|178375.9|178505.9|178375.9|178505.9|178375.9|178505.9|178375.9|1
1725851610000|2024-09-09 03:13:30|178506.1|178376.1|178512.4|178382.4|178512.4|178382.4|178506.1|178376.1|2
1725851660000|2024-09-09 03:14:20|178505.8|178375.8|178505.8|178375.8|178505.8|178375.8|178505.8|178375.8|1
1725851670000|2024-09-09 03:14:30|178505.3|178375.3|178505.3|178375.3|178505.3|178375.3|178505.3|178375.3|1
1725851680000|2024-09-09 03:14:40|178506.5|178376.5|178505.7|178375.7|178506.5|178376.5|178505.7|178375.7|3
1725851690000|2024-09-09 03:14:50|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|1
1725851720000|2024-09-09 03:15:20|178506.4|178376.4|178505.6|178375.6|178506.4|178376.4|178505.6|178375.6|3
1725851730000|2024-09-09 03:15:30|178505.8|178375.8|178505.8|178375.8|178505.8|178375.8|178505.8|178375.8|1
1725851740000|2024-09-09 03:15:40|178506.3|178376.3|178506.3|178376.3|178506.3|178376.3|178506.3|178376.3|1
1725851750000|2024-09-09 03:15:50|178506.4|178376.4|178506.4|178376.4|178506.4|178376.4|178506.3|178376.3|3
1725851760000|2024-09-09 03:16:00|178506.1|178376.1|178506.4|178376.4|178506.4|178376.4|178505.5|178375.5|5
1725851770000|2024-09-09 03:16:10|178511.9|178381.9|178509.1|178379.1|178511.9|178381.9|178509.1|178379.1|2
1725851780000|2024-09-09 03:16:20|178510.7|178380.7|178504.2|178374.2|178510.7|178380.7|178504.2|178374.2|3
1725851790000|2024-09-09 03:16:30|178504.7|178374.7|178504.5|178374.5|178504.7|178374.7|178504.5|178374.5|2
1725851810000|2024-09-09 03:16:50|178504.9|178374.9|178509.3|178379.3|178510.7|178380.7|178504.9|178374.9|4
1725851840000|2024-09-09 03:17:20|178511.9|178381.9|178505.6|178375.6|178511.9|178381.9|178505.6|178375.6|2
1725851860000|2024-09-09 03:17:40|178505.8|178375.8|178505.9|178375.9|178505.9|178375.9|178505.8|178375.8|2
1725851870000|2024-09-09 03:17:50|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|178511.9|178381.9|1
1725851900000|2024-09-09 03:18:20|178505.9|178375.9|178506.5|178376.5|178506.5|178376.5|178505.9|178375.9|3
1725851910000|2024-09-09 03:18:30|178506.3|178376.3|178506.3|178376.3|178506.3|178376.3|178506.3|178376.3|1
1725851920000|2024-09-09 03:18:40|178505.7|178375.7|178505.8|178375.8|178505.8|178375.8|178505.7|178375.7|2
1725851930000|2024-09-09 03:18:50|178505.7|178375.7|178511|178381|178511|178381|178505.7|178375.7|2
1725851960000|2024-09-09 03:19:20|178510.9|178380.9|178504.7|178374.7|178510.9|178380.9|178504.7|178374.7|5
1725851980000|2024-09-09 03:19:40|178503.9|178373.9|178503.4|178373.4|178503.9|178373.9|178503.4|178373.4|2
1725851990000|2024-09-09 03:19:50|178503|178373|178509|178379|178509|178379|178503|178373|2
1725852020000|2024-09-09 03:20:20|178503.3|178373.3|178503.3|178373.3|178503.3|178373.3|178503.3|178373.3|1
1725852030000|2024-09-09 03:20:30|178503|178373|178503|178373|178503|178373|178503|178373|1
1725852040000|2024-09-09 03:20:40|178503.2|178373.2|178503.1|178373.1|178503.2|178373.2|178503.1|178373.1|2
1725852050000|2024-09-09 03:20:50|178504.5|178374.5|178512.4|178382.4|178512.4|178382.4|178504.5|178374.5|2
1725852080000|2024-09-09 03:21:20|178506.1|178376.1|178506.2|178376.2|178506.2|178376.2|178506|178376|3
1725852090000|2024-09-09 03:21:30|178505.5|178375.5|178505.5|178375.5|178505.5|178375.5|178505.5|178375.5|1
1725852100000|2024-09-09 03:21:40|178505.3|178375.3|178505.5|178375.5|178505.5|178375.5|178504.6|178374.6|4
1725852110000|2024-09-09 03:21:50|178504.5|178374.5|178510.8|178380.8|178510.8|178380.8|178504.5|178374.5|2
1725852140000|2024-09-09 03:22:20|178505.1|178375.1|178505.1|178375.1|178505.1|178375.1|178505|178375|3
1725852150000|2024-09-09 03:22:30|178504.9|178374.9|178505.1|178375.1|178505.4|178375.4|178504.9|178374.9|4
1725852160000|2024-09-09 03:22:40|178504.8|178374.8|178505.1|178375.1|178505.1|178375.1|178504.8|178374.8|2
1725852170000|2024-09-09 03:22:50|178510.7|178380.7|178510.7|178380.7|178510.7|178380.7|178510.7|178380.7|1
1725852190000|2024-09-09 03:23:10|178509.5|178379.5|178509.5|178379.5|178509.5|178379.5|178509.5|178379.5|1
1725852200000|2024-09-09 03:23:20|178504.2|178374.2|178504.2|178374.2|178504.2|178374.2|178504|178374|3
1725852210000|2024-09-09 03:23:30|178503.9|178373.9|178504.2|178374.2|178504.3|178374.3|178503.9|178373.9|4
1725852220000|2024-09-09 03:23:40|178503.9|178373.9|178504.2|178374.2|178504.2|178374.2|178503.9|178373.9|2
1725852230000|2024-09-09 03:23:50|178503.8|178373.8|178510.5|178380.5|178510.5|178380.5|178503.8|178373.8|3
1725852260000|2024-09-09 03:24:20|178504.6|178374.6|178504.6|178374.6|178504.6|178374.6|178504.6|178374.6|1
1725852270000|2024-09-09 03:24:30|178504.7|178374.7|178504.6|178374.6|178504.7|178374.7|178504.6|178374.6|2
1725852290000|2024-09-09 03:24:50|178504.7|178374.7|178510.5|178380.5|178510.5|178380.5|178504.6|178374.6|3
1725852320000|2024-09-09 03:25:20|178504.6|178374.6|178504.6|178374.6|178504.6|178374.6|178504.4|178374.4|3
1725852330000|2024-09-09 03:25:30|178504.2|178374.2|178503.9|178373.9|178504.5|178374.5|178503.9|178373.9|3
1725852340000|2024-09-09 03:25:40|178504.5|178374.5|178504|178374|178504.5|178374.5|178504|178374|2
1725852350000|2024-09-09 03:25:50|178509.6|178379.6|178509.6|178379.6|178509.6|178379.6|178509.6|178379.6|1
1725852380000|2024-09-09 03:26:20|178504|178374|178504|178374|178504|178374|178504|178374|1
1725852390000|2024-09-09 03:26:30|178504.9|178374.9|178504.9|178374.9|178504.9|178374.9|178504.7|178374.7|3
1725852410000|2024-09-09 03:26:50|178509.3|178379.3|178509.3|178379.3|178509.3|178379.3|178509.3|178379.3|1
1725852420000|2024-09-09 03:27:00|178508.3|178378.3|178508.3|178378.3|178508.3|178378.3|178508.3|178378.3|1
1725852440000|2024-09-09 03:27:20|178504.2|178374.2|178503.8|178373.8|178504.2|178374.2|178502.8|178372.8|4
1725852470000|2024-09-09 03:27:50|178503.9|178373.9|178508|178378|178508|178378|178503.9|178373.9|2
1725852480000|2024-09-09 03:28:00|178507.9|178377.9|178508.9|178378.9|178508.9|178378.9|178507.9|178377.9|2
1725852500000|2024-09-09 03:28:20|178504.6|178374.6|178504.6|178374.6|178504.6|178374.6|178504.6|178374.6|1
1725852520000|2024-09-09 03:28:40|178504.8|178374.8|178504.7|178374.7|178504.8|178374.8|178504.7|178374.7|2
1725852530000|2024-09-09 03:28:50|178509|178379|178509|178379|178509|178379|178509|178379|1
1725852550000|2024-09-09 03:29:10|178510.4|178380.4|178510.4|178380.4|178510.4|178380.4|178510.4|178380.4|1
1725852580000|2024-09-09 03:29:40|178509|178379|178509|178379|178509|178379|178509|178379|1
1725852590000|2024-09-09 03:29:50|178508.3|178378.3|178508.3|178378.3|178508.3|178378.3|178508.3|178378.3|1
1725852610000|2024-09-09 03:30:10|178509.7|178379.7|178509.7|178379.7|178509.7|178379.7|178509.7|178379.7|1
1725852620000|2024-09-09 03:30:20|178504.6|178374.6|178500.3|178370.3|178504.6|178374.6|178500.3|178370.3|2
1725852630000|2024-09-09 03:30:30|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|178500.6|178370.6|1
1725852640000|2024-09-09 03:30:40|178500|178370|178500|178370|178500|178370|178500|178370|1
1725852650000|2024-09-09 03:30:50|178502|178372|178502|178372|178502|178372|178502|178372|1
1725852660000|2024-09-09 03:31:00|178503.1|178373.1|178503.1|178373.1|178503.1|178373.1|178503.1|178373.1|1
1725852680000|2024-09-09 03:31:20|178496.9|178366.9|178495.5|178365.5|178496.9|178366.9|178495.5|178365.5|2
1725852690000|2024-09-09 03:31:30|178496.6|178366.6|178496.5|178366.5|178496.6|178366.6|178496.5|178366.5|2
1725852710000|2024-09-09 03:31:50|178497.4|178367.4|178497.4|178367.4|178497.4|178367.4|178497.4|178367.4|1
1725852720000|2024-09-09 03:32:00|178496.9|178366.9|178496.9|178366.9|178496.9|178366.9|178496.9|178366.9|1
1725852730000|2024-09-09 03:32:10|178495.1|178365.1|178492.7|178362.7|178495.1|178365.1|178492.7|178362.7|4
1725852740000|2024-09-09 03:32:20|178493.1|178363.1|178493.2|178363.2|178493.2|178363.2|178493.1|178363.1|2
1725852760000|2024-09-09 03:32:40|178491.4|178361.4|178491.4|178361.4|178491.4|178361.4|178491.3|178361.3|3
1725852770000|2024-09-09 03:32:50|178494.1|178364.1|178494.1|178364.1|178494.1|178364.1|178494.1|178364.1|1
1725852780000|2024-09-09 03:33:00|178494|178364|178494|178364|178494|178364|178494|178364|1
1725852810000|2024-09-09 03:33:30|178494.1|178364.1|178494.1|178364.1|178494.1|178364.1|178494.1|178364.1|1
1725852840000|2024-09-09 03:34:00|178494|178364|178493.1|178363.1|178494|178364|178493.1|178363.1|2
1725852860000|2024-09-09 03:34:20|178493.2|178363.2|178493.2|178363.2|178493.2|178363.2|178493.2|178363.2|1
1725852870000|2024-09-09 03:34:30|178490.8|178360.8|178490.8|178360.8|178490.8|178360.8|178490.8|178360.8|1
1725852890000|2024-09-09 03:34:50|178493.1|178363.1|178493.1|178363.1|178493.1|178363.1|178493.1|178363.1|1
1725852910000|2024-09-09 03:35:10|178494.3|178364.3|178494.3|178364.3|178496.4|178366.4|178490.4|178360.4|6
1725852920000|2024-09-09 03:35:20|178494.1|178364.1|178494.1|178364.1|178494.1|178364.1|178494|178364|3
1725852940000|2024-09-09 03:35:40|178497.4|178367.4|178496.9|178366.9|178497.6|178367.6|178496.9|178366.9|3
1725852950000|2024-09-09 03:35:50|178497.8|178367.8|178489.5|178359.5|178497.8|178367.8|178486.5|178356.5|7
1725852960000|2024-09-09 03:36:00|178489.4|178359.4|178490.6|178360.6|178490.9|178360.9|178489.4|178359.4|3
1725852970000|2024-09-09 03:36:10|178490.5|178360.5|178492.1|178362.1|178493|178363|178490.5|178360.5|3
1725852980000|2024-09-09 03:36:20|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|178492.6|178362.6|1
1725852990000|2024-09-09 03:36:30|178492.8|178362.8|178488.8|178358.8|178492.8|178362.8|178488.8|178358.8|2
1725853000000|2024-09-09 03:36:40|178488.4|178358.4|178488.4|178358.4|178488.4|178358.4|178488.4|178358.4|1
1725853020000|2024-09-09 03:37:00|178489.5|178359.5|178492.3|178362.3|178492.3|178362.3|178489.5|178359.5|3
1725853030000|2024-09-09 03:37:10|178492.2|178362.2|178492.3|178362.3|178492.4|178362.4|178492.2|178362.2|3
1725853040000|2024-09-09 03:37:20|178489.4|178359.4|178492.1|178362.1|178492.1|178362.1|178489|178359|3
1725853050000|2024-09-09 03:37:30|178489.4|178359.4|178489.4|178359.4|178489.4|178359.4|178489.4|178359.4|1
1725853060000|2024-09-09 03:37:40|178489|178359|178489|178359|178489|178359|178489|178359|1
1725853080000|2024-09-09 03:38:00|178489.4|178359.4|178492.7|178362.7|178492.7|178362.7|178489.4|178359.4|3
1725853090000|2024-09-09 03:38:10|178489.3|178359.3|178489.3|178359.3|178489.3|178359.3|178489.3|178359.3|1
1725853100000|2024-09-09 03:38:20|178489.6|178359.6|178457.4|178327.4|178489.6|178359.6|178457.4|178327.4|4
1725853110000|2024-09-09 03:38:30|178457.2|178327.2|178459.3|178329.3|178459.3|178329.3|178457.2|178327.2|3
1725853120000|2024-09-09 03:38:40|178459.6|178329.6|178460|178330|178460|178330|178459.6|178329.6|2
1725853130000|2024-09-09 03:38:50|178460.2|178330.2|178460.8|178330.8|178460.8|178330.8|178460.2|178330.2|4
1725853140000|2024-09-09 03:39:00|178460.2|178330.2|178460.2|178330.2|178460.2|178330.2|178460.1|178330.1|3
1725853150000|2024-09-09 03:39:10|178462.2|178332.2|178461.8|178331.8|178462.2|178332.2|178461.8|178331.8|2
1725853160000|2024-09-09 03:39:20|178460.7|178330.7|178458.2|178328.2|178460.7|178330.7|178458.2|178328.2|2
1725853170000|2024-09-09 03:39:30|178458|178328|178458.2|178328.2|178458.2|178328.2|178458|178328|2
1725853180000|2024-09-09 03:39:40|178457.4|178327.4|178457.8|178327.8|178457.9|178327.9|178457.4|178327.4|4
1725853190000|2024-09-09 03:39:50|178458.5|178328.5|178459.5|178329.5|178459.5|178329.5|178458.5|178328.5|2
1725853200000|2024-09-09 03:40:00|178461.8|178331.8|178463.5|178333.5|178464.2|178334.2|178461.8|178331.8|3
1725853210000|2024-09-09 03:40:10|178458.5|178328.5|178461.8|178331.8|178461.8|178331.8|178458.5|178328.5|4
1725853220000|2024-09-09 03:40:20|178463.3|178333.3|178459.5|178329.5|178463.3|178333.3|178459.5|178329.5|2
1725853230000|2024-09-09 03:40:30|178458.7|178328.7|178458.7|178328.7|178458.7|178328.7|178458.7|178328.7|1
1725853240000|2024-09-09 03:40:40|178457.5|178327.5|178457.5|178327.5|178457.5|178327.5|178457.5|178327.5|1
1725853250000|2024-09-09 03:40:50|178453.2|178323.2|178453.3|178323.3|178453.3|178323.3|178453.2|178323.2|2
1725853260000|2024-09-09 03:41:00|178453.9|178323.9|178453.9|178323.9|178453.9|178323.9|178453.9|178323.9|1
1725853270000|2024-09-09 03:41:10|178455.6|178325.6|178456.5|178326.5|178456.5|178326.5|178454.9|178324.9|4
1725853280000|2024-09-09 03:41:20|178456.4|178326.4|178456.4|178326.4|178456.4|178326.4|178456.4|178326.4|1
1725853290000|2024-09-09 03:41:30|178456.3|178326.3|178456.4|178326.4|178456.4|178326.4|178456.3|178326.3|2
1725853300000|2024-09-09 03:41:40|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|1
1725853310000|2024-09-09 03:41:50|178454.5|178324.5|178454.5|178324.5|178454.5|178324.5|178454.5|178324.5|1
1725853320000|2024-09-09 03:42:00|178455.6|178325.6|178456.8|178326.8|178456.8|178326.8|178455.6|178325.6|2
1725853330000|2024-09-09 03:42:10|178456.3|178326.3|178456.3|178326.3|178456.3|178326.3|178456.2|178326.2|3
1725853350000|2024-09-09 03:42:30|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|178454.4|178324.4|1
1725853370000|2024-09-09 03:42:50|178454.1|178324.1|178454.1|178324.1|178454.1|178324.1|178454.1|178324.1|1
1725853380000|2024-09-09 03:43:00|178455.6|178325.6|178456.7|178326.7|178456.7|178326.7|178455.6|178325.6|3
1725853390000|2024-09-09 03:43:10|178456.8|178326.8|178456.8|178326.8|178456.8|178326.8|178456.8|178326.8|1
1725853400000|2024-09-09 03:43:20|178457|178327|178455.6|178325.6|178457|178327|178455.6|178325.6|2
1725853410000|2024-09-09 03:43:30|178454.2|178324.2|178454.9|178324.9|178454.9|178324.9|178454.2|178324.2|2
1725853430000|2024-09-09 03:43:50|178456.7|178326.7|178456.7|178326.7|178456.7|178326.7|178456.7|178326.7|1
1725853440000|2024-09-09 03:44:00|178456.6|178326.6|178456.6|178326.6|178456.6|178326.6|178456.6|178326.6|1
1725853460000|2024-09-09 03:44:20|178454.8|178324.8|178456.6|178326.6|178456.6|178326.6|178454.8|178324.8|2
1725853490000|2024-09-09 03:44:50|178457.9|178327.9|178458.8|178328.8|178458.8|178328.8|178457.9|178327.9|3
1725853500000|2024-09-09 03:45:00|178458.6|178328.6|178458.4|178328.4|178458.6|178328.6|178458.4|178328.4|2
1725853510000|2024-09-09 03:45:10|178456.3|178326.3|178456.5|178326.5|178456.5|178326.5|178456.3|178326.3|2
1725853520000|2024-09-09 03:45:20|178455.1|178325.1|178454.3|178324.3|178455.1|178325.1|178454.3|178324.3|2
1725853530000|2024-09-09 03:45:30|178455.9|178325.9|178456|178326|178456.5|178326.5|178455.9|178325.9|3
1725853540000|2024-09-09 03:45:40|178457.3|178327.3|178457.3|178327.3|178457.3|178327.3|178457.3|178327.3|1
1725853550000|2024-09-09 03:45:50|178458.1|178328.1|178458.1|178328.1|178458.1|178328.1|178458.1|178328.1|1
1725853570000|2024-09-09 03:46:10|178457.3|178327.3|178456.3|178326.3|178457.3|178327.3|178456.3|178326.3|2
1725853580000|2024-09-09 03:46:20|178458|178328|178456.4|178326.4|178458|178328|178456.4|178326.4|2
1725853590000|2024-09-09 03:46:30|178455.4|178325.4|178456.8|178326.8|178457.1|178327.1|178455.4|178325.4|4
1725853600000|2024-09-09 03:46:40|178456.9|178326.9|178455.2|178325.2|178456.9|178326.9|178455.2|178325.2|3
1725853620000|2024-09-09 03:47:00|178456|178326|178455.4|178325.4|178456|178326|178455.4|178325.4|2
1725853630000|2024-09-09 03:47:10|178456.3|178326.3|178456.3|178326.3|178456.3|178326.3|178456.3|178326.3|1
1725853640000|2024-09-09 03:47:20|178456.8|178326.8|178455.2|178325.2|178456.8|178326.8|178455.2|178325.2|2
1725853670000|2024-09-09 03:47:50|178453.9|178323.9|178453.9|178323.9|178453.9|178323.9|178453.9|178323.9|1
1725853680000|2024-09-09 03:48:00|178456.3|178326.3|178456.3|178326.3|178456.3|178326.3|178456.3|178326.3|1
1725853700000|2024-09-09 03:48:20|178454.8|178324.8|178455.3|178325.3|178455.3|178325.3|178454.8|178324.8|2
1725853710000|2024-09-09 03:48:30|178454.3|178324.3|178454.3|178324.3|178454.3|178324.3|178454.3|178324.3|1
1725853730000|2024-09-09 03:48:50|178452.7|178322.7|178452.7|178322.7|178452.7|178322.7|178452.7|178322.7|1
1725853740000|2024-09-09 03:49:00|178453.7|178323.7|178453.7|178323.7|178453.7|178323.7|178453.7|178323.7|1
1725853750000|2024-09-09 03:49:10|178453.2|178323.2|178453.2|178323.2|178453.2|178323.2|178453.2|178323.2|1
1725853760000|2024-09-09 03:49:20|178453|178323|178454|178324|178454|178324|178453|178323|2
1725853780000|2024-09-09 03:49:40|178453.3|178323.3|178453.3|178323.3|178453.3|178323.3|178453.3|178323.3|1
1725853790000|2024-09-09 03:49:50|178453.2|178323.2|178453.1|178323.1|178453.2|178323.2|178453.1|178323.1|2
1725853800000|2024-09-09 03:50:00|178454.9|178324.9|178454.9|178324.9|178454.9|178324.9|178454.9|178324.9|1
1725853810000|2024-09-09 03:50:10|178453.7|178323.7|178453.8|178323.8|178453.8|178323.8|178453.7|178323.7|2
1725853820000|2024-09-09 03:50:20|178453.7|178323.7|178454.4|178324.4|178454.4|178324.4|178453.7|178323.7|2
1725853840000|2024-09-09 03:50:40|178453.2|178323.2|178453|178323|178453.2|178323.2|178453|178323|2
1725853850000|2024-09-09 03:50:50|178453.8|178323.8|178455.2|178325.2|178455.2|178325.2|178453.8|178323.8|2
1725853860000|2024-09-09 03:51:00|178456.1|178326.1|178458.4|178328.4|178458.4|178328.4|178456.1|178326.1|3
1725853880000|2024-09-09 03:51:20|178460.1|178330.1|178460.1|178330.1|178460.1|178330.1|178460.1|178330.1|1
1725853890000|2024-09-09 03:51:30|178457|178327|178456|178326|178457|178327|178456|178326|2
1725853910000|2024-09-09 03:51:50|178456.1|178326.1|178455.8|178325.8|178456.3|178326.3|178455.8|178325.8|3
1725853920000|2024-09-09 03:52:00|178455.7|178325.7|178455.9|178325.9|178455.9|178325.9|178455.7|178325.7|3
1725853930000|2024-09-09 03:52:10|178454.4|178324.4|178448.3|178318.3|178454.4|178324.4|178441.4|178311.4|11
1725853940000|2024-09-09 03:52:20|178448.2|178318.2|178448.3|178318.3|178448.3|178318.3|178448.2|178318.2|2
1725853950000|2024-09-09 03:52:30|178451.1|178321.1|178439.2|178309.2|178451.1|178321.1|178431.4|178301.4|6
1725853960000|2024-09-09 03:52:40|178438.8|178308.8|178430.9|178300.9|178442|178312|178430.8|178300.8|34
1725853970000|2024-09-09 03:52:50|178430|178300|178425.3|178295.3|178435.4|178305.4|178425.3|178295.3|31
1725853980000|2024-09-09 03:53:00|178425.2|178295.2|178432.4|178302.4|178436.3|178306.3|178425.2|178295.2|31
1725853990000|2024-09-09 03:53:10|178432.5|178302.5|178431.7|178301.7|178439.1|178309.1|178429.4|178299.4|33
1725854000000|2024-09-09 03:53:20|178438|178308|178428.5|178298.5|178438.7|178308.7|178427.9|178297.9|29
1725854010000|2024-09-09 03:53:30|178427.2|178297.2|178436.6|178306.6|178437.3|178307.3|178426.9|178296.9|29
1725854020000|2024-09-09 03:53:40|178430|178300|178437.1|178307.1|178440.1|178310.1|178428.6|178298.6|34
1725854030000|2024-09-09 03:53:50|178430.7|178300.7|178433.9|178303.9|178438.4|178308.4|178428.2|178298.2|32
1725854040000|2024-09-09 03:54:00|178433.6|178303.6|178431|178301|178439.5|178309.5|178428.5|178298.5|31
1725854050000|2024-09-09 03:54:10|178430.8|178300.8|178433.4|178303.4|178438.3|178308.3|178429.9|178299.9|31
1725854060000|2024-09-09 03:54:20|178440.4|178310.4|178436|178306|178440.4|178310.4|178429.9|178299.9|35
1725854070000|2024-09-09 03:54:30|178435.7|178305.7|178437.4|178307.4|178442.4|178312.4|178432.3|178302.3|37
1725854080000|2024-09-09 03:54:40|178437.6|178307.6|178435|178305|178442.7|178312.7|178434.3|178304.3|28
1725854090000|2024-09-09 03:54:50|178436|178306|178436.7|178306.7|178442|178312|178434.4|178304.4|28
1725854100000|2024-09-09 03:55:00|178436.3|178306.3|178437.7|178307.7|178438.7|178308.7|178434|178304|14
1725854110000|2024-09-09 03:55:10|178437.5|178307.5|178438.3|178308.3|178441.3|178311.3|178437.1|178307.1|19
1725854120000|2024-09-09 03:55:20|178438.2|178308.2|178438.1|178308.1|178440.7|178310.7|178436.5|178306.5|19
1725854130000|2024-09-09 03:55:30|178439.5|178309.5|178438.9|178308.9|178442.3|178312.3|178437.1|178307.1|22
1725854140000|2024-09-09 03:55:40|178438.6|178308.6|178437.4|178307.4|178440.7|178310.7|178436.3|178306.3|23
1725854150000|2024-09-09 03:55:50|178437.3|178307.3|178438.4|178308.4|178438.4|178308.4|178437.1|178307.1|15
1725854160000|2024-09-09 03:56:00|178437.8|178307.8|178436.8|178306.8|178441.3|178311.3|178435.6|178305.6|19
1725854170000|2024-09-09 03:56:10|178438.9|178308.9|178438.5|178308.5|178438.9|178308.9|178437.1|178307.1|12
1725854180000|2024-09-09 03:56:20|178438.9|178308.9|178437.5|178307.5|178438.9|178308.9|178436.8|178306.8|16
1725854190000|2024-09-09 03:56:30|178437.4|178307.4|178436.9|178306.9|178437.9|178307.9|178433.2|178303.2|20
1725854200000|2024-09-09 03:56:40|178433.4|178303.4|178435.9|178305.9|178439.7|178309.7|178433.4|178303.4|17
1725854210000|2024-09-09 03:56:50|178436.8|178306.8|178434|178304|178436.8|178306.8|178434|178304|5
1725854220000|2024-09-09 03:57:00|178433.5|178303.5|178434.8|178304.8|178434.9|178304.9|178433.3|178303.3|8
1725854230000|2024-09-09 03:57:10|178434.4|178304.4|178434.4|178304.4|178434.6|178304.6|178434.4|178304.4|3
1725854240000|2024-09-09 03:57:20|178438.1|178308.1|178434.9|178304.9|178438.1|178308.1|178434.7|178304.7|6
1725854250000|2024-09-09 03:57:30|178438.2|178308.2|178434.6|178304.6|178438.2|178308.2|178433.6|178303.6|8
1725854260000|2024-09-09 03:57:40|178434.8|178304.8|178433.8|178303.8|178437.3|178307.3|178433.7|178303.7|7
1725854270000|2024-09-09 03:57:50|178433.6|178303.6|178435.8|178305.8|178437.8|178307.8|178433.6|178303.6|10
1725854280000|2024-09-09 03:58:00|178439.2|178309.2|178433.7|178303.7|178439.2|178309.2|178433.7|178303.7|7
1725854290000|2024-09-09 03:58:10|178434.3|178304.3|178434.1|178304.1|178438.3|178308.3|178433.6|178303.6|10
1725854300000|2024-09-09 03:58:20|178437.2|178307.2|178433.9|178303.9|178439.5|178309.5|178433.9|178303.9|13
1725854310000|2024-09-09 03:58:30|178437.5|178307.5|178438.8|178308.8|178438.8|178308.8|178432.8|178302.8|7
1725854330000|2024-09-09 03:58:50|178438.4|178308.4|178438.9|178308.9|178439.1|178309.1|178435.8|178305.8|15
1725854340000|2024-09-09 03:59:00|178439.2|178309.2|178439.3|178309.3|178439.4|178309.4|178438.5|178308.5|9
1725854350000|2024-09-09 03:59:10|178439.2|178309.2|178438.4|178308.4|178439.2|178309.2|178438.4|178308.4|9
1725854360000|2024-09-09 03:59:20|178438.2|178308.2|178437.1|178307.1|178439.1|178309.1|178437|178307|20
1725854370000|2024-09-09 03:59:30|178437.2|178307.2|178437.8|178307.8|178439.7|178309.7|178437.2|178307.2|24
1725854380000|2024-09-09 03:59:40|178438.5|178308.5|178438|178308|178438.9|178308.9|178437.8|178307.8|12
1725854390000|2024-09-09 03:59:50|178439.1|178309.1|178439.9|178309.9|178440.1|178310.1|178439.1|178309.1|10
1725854400000|2024-09-09 04:00:00|178438.7|178308.7|178437.1|178307.1|178439.2|178309.2|178436.6|178306.6|24
1725854410000|2024-09-09 04:00:10|178437.2|178307.2|178437.2|178307.2|178437.2|178307.2|178436.1|178306.1|7
1725854420000|2024-09-09 04:00:20|178436.9|178306.9|178437.5|178307.5|178437.7|178307.7|178436.9|178306.9|4
1725854430000|2024-09-09 04:00:30|178437.7|178307.7|178437.7|178307.7|178438.1|178308.1|178437.6|178307.6|4
1725854440000|2024-09-09 04:00:40|178437.8|178307.8|178439|178309|178439|178309|178437.8|178307.8|2
1725854450000|2024-09-09 04:00:50|178439.3|178309.3|178439.3|178309.3|178439.3|178309.3|178439.3|178309.3|1
1725854460000|2024-09-09 04:01:00|178439.4|178309.4|178439.5|178309.5|178439.6|178309.6|178439.4|178309.4|3
1725854470000|2024-09-09 04:01:10|178437.4|178307.4|178437.7|178307.7|178438.5|178308.5|178437.4|178307.4|3
1725854480000|2024-09-09 04:01:20|178437.6|178307.6|178437.5|178307.5|178437.7|178307.7|178437.5|178307.5|3
1725854490000|2024-09-09 04:01:30|178437.6|178307.6|178438.8|178308.8|178438.8|178308.8|178437.6|178307.6|2
1725854500000|2024-09-09 04:01:40|178438.9|178308.9|178438.9|178308.9|178438.9|178308.9|178438.9|178308.9|1
1725854510000|2024-09-09 04:01:50|178438.8|178308.8|178438.8|178308.8|178438.8|178308.8|178438.8|178308.8|1
1725854530000|2024-09-09 04:02:10|178437.7|178307.7|178434.5|178304.5|178442.3|178312.3|178434.5|178304.5|3
1725854540000|2024-09-09 04:02:20|178436.5|178306.5|178436.5|178306.5|178436.5|178306.5|178436.5|178306.5|1
1725854550000|2024-09-09 04:02:30|178438.9|178308.9|178438.9|178308.9|178438.9|178308.9|178438.9|178308.9|1
1725854560000|2024-09-09 04:02:40|178438.8|178308.8|178438.8|178308.8|178438.8|178308.8|178438.8|178308.8|1
1725854570000|2024-09-09 04:02:50|178437.5|178307.5|178437.5|178307.5|178437.5|178307.5|178437.5|178307.5|1
1725854580000|2024-09-09 04:03:00|178437.6|178307.6|178437.6|178307.6|178437.6|178307.6|178437.6|178307.6|1
1725854590000|2024-09-09 04:03:10|178437.7|178307.7|178439.4|178309.4|178439.4|178309.4|178437.7|178307.7|2
1725854610000|2024-09-09 04:03:30|178435.4|178305.4|178440.3|178310.3|178440.3|178310.3|178435.4|178305.4|3
1725854620000|2024-09-09 04:03:40|178440.2|178310.2|178440.2|178310.2|178440.2|178310.2|178440.2|178310.2|1
1725854640000|2024-09-09 04:04:00|178437.5|178307.5|178437.5|178307.5|178437.5|178307.5|178437.5|178307.5|1
1725854650000|2024-09-09 04:04:10|178437.7|178307.7|178437.7|178307.7|178437.7|178307.7|178437.7|178307.7|1
1725854660000|2024-09-09 04:04:20|178439.3|178309.3|178439.3|178309.3|178439.3|178309.3|178439.3|178309.3|1
1725854670000|2024-09-09 04:04:30|178436.4|178306.4|178437.9|178307.9|178437.9|178307.9|178436.4|178306.4|2
1725854690000|2024-09-09 04:04:50|178436.3|178306.3|178436.3|178306.3|178436.3|178306.3|178436.3|178306.3|1
1725854710000|2024-09-09 04:05:10|178437.7|178307.7|178437.7|178307.7|178437.7|178307.7|178437.7|178307.7|1
1725854720000|2024-09-09 04:05:20|178436.3|178306.3|178436.3|178306.3|178436.3|178306.3|178436.3|178306.3|1
1725854730000|2024-09-09 04:05:30|178437.8|178307.8|178437.8|178307.8|178437.8|178307.8|178437.8|178307.8|1
1725854750000|2024-09-09 04:05:50|178436.4|178306.4|178436.4|178306.4|178436.4|178306.4|178436.4|178306.4|1
1725854760000|2024-09-09 04:06:00|178436.2|178306.2|178436.4|178306.4|178436.4|178306.4|178436.2|178306.2|2
1725854770000|2024-09-09 04:06:10|178437.7|178307.7|178439.1|178309.1|178439.1|178309.1|178437.7|178307.7|2
1725854810000|2024-09-09 04:06:50|178437.7|178307.7|178437.7|178307.7|178437.7|178307.7|178437.7|178307.7|1
1725854830000|2024-09-09 04:07:10|178439|178309|178439|178309|178439|178309|178439|178309|1
1725854850000|2024-09-09 04:07:30|178438.2|178308.2|178438.2|178308.2|178438.2|178308.2|178438.2|178308.2|1
1725854860000|2024-09-09 04:07:40|178437.1|178307.1|178435.4|178305.4|178437.1|178307.1|178435.4|178305.4|2
1725854890000|2024-09-09 04:08:10|178435.2|178305.2|178437.7|178307.7|178437.7|178307.7|178435.2|178305.2|2
1725854900000|2024-09-09 04:08:20|178437.5|178307.5|178444.7|178314.7|178444.7|178314.7|178431.7|178301.7|8
1725854910000|2024-09-09 04:08:30|178444.2|178314.2|178444.9|178314.9|178445.6|178315.6|178444.2|178314.2|3
1725854920000|2024-09-09 04:08:40|178445|178315|178444.9|178314.9|178445|178315|178444.9|178314.9|2
1725854930000|2024-09-09 04:08:50|178446.3|178316.3|178445.9|178315.9|178446.3|178316.3|178445.9|178315.9|3
1725854940000|2024-09-09 04:09:00|178446.8|178316.8|178446.9|178316.9|178446.9|178316.9|178446.8|178316.8|2
1725854950000|2024-09-09 04:09:10|178447|178317|178447.8|178317.8|178447.8|178317.8|178447|178317|2
1725854960000|2024-09-09 04:09:20|178447.7|178317.7|178445.7|178315.7|178447.7|178317.7|178445.7|178315.7|3
1725854970000|2024-09-09 04:09:30|178446.1|178316.1|178446.8|178316.8|178446.8|178316.8|178446.1|178316.1|2
1725854990000|2024-09-09 04:09:50|178447|178317|178447|178317|178447|178317|178447|178317|1
1725855000000|2024-09-09 04:10:00|178444.9|178314.9|178439.8|178309.8|178445.5|178315.5|178433.3|178303.3|22
1725855010000|2024-09-09 04:10:10|178439.1|178309.1|178443.8|178313.8|178446|178316|178433.3|178303.3|24
1725855020000|2024-09-09 04:10:20|178437.3|178307.3|178441.2|178311.2|178441.2|178311.2|178429.8|178299.8|28
1725855030000|2024-09-09 04:10:30|178441.3|178311.3|178433.7|178303.7|178441.6|178311.6|178430.2|178300.2|21
1725855040000|2024-09-09 04:10:40|178439.4|178309.4|178437.7|178307.7|178439.4|178309.4|178429.5|178299.5|22
1725855050000|2024-09-09 04:10:50|178437.8|178307.8|178435.1|178305.1|178438|178308|178435.1|178305.1|21
1725855060000|2024-09-09 04:11:00|178435.4|178305.4|178433.3|178303.3|178438.6|178308.6|178428.6|178298.6|33
1725855070000|2024-09-09 04:11:10|178436|178306|178437.1|178307.1|178441.3|178311.3|178429.6|178299.6|36
1725855080000|2024-09-09 04:11:20|178435.9|178305.9|178429|178299|178439.4|178309.4|178428.5|178298.5|28
1725855090000|2024-09-09 04:11:30|178428.4|178298.4|178427.2|178297.2|178428.4|178298.4|178427.2|178297.2|7
1725855100000|2024-09-09 04:11:40|178427.1|178297.1|178427.2|178297.2|178427.2|178297.2|178427.1|178297.1|6
1725855110000|2024-09-09 04:11:50|178428.5|178298.5|178419.1|178289.1|178428.5|178298.5|178419|178289|8
1725855120000|2024-09-09 04:12:00|178419.5|178289.5|178419.3|178289.3|178419.7|178289.7|178419.3|178289.3|6
1725855130000|2024-09-09 04:12:10|178419.4|178289.4|178404.7|178274.7|178419.4|178289.4|178404.7|178274.7|3
1725855140000|2024-09-09 04:12:20|178403.3|178273.3|178400.5|178270.5|178405.5|178275.5|178394.8|178264.8|20
1725855150000|2024-09-09 04:12:30|178400.4|178270.4|178396|178266|178400.5|178270.5|178394.6|178264.6|6
1725855160000|2024-09-09 04:12:40|178396.1|178266.1|178396.8|178266.8|178396.8|178266.8|178396.1|178266.1|2
1725855170000|2024-09-09 04:12:50|178396.6|178266.6|178366|178236|178396.6|178266.6|178366|178236|7
1725855180000|2024-09-09 04:13:00|178365.2|178235.2|178364.4|178234.4|178366.6|178236.6|178364.3|178234.3|15
1725855190000|2024-09-09 04:13:10|178364.3|178234.3|178364.9|178234.9|178364.9|178234.9|178364.3|178234.3|6
1725855200000|2024-09-09 04:13:20|178364.2|178234.2|178366.3|178236.3|178366.3|178236.3|178364.2|178234.2|3
1725855210000|2024-09-09 04:13:30|178364.8|178234.8|178366.4|178236.4|178366.4|178236.4|178364.8|178234.8|2
1725855220000|2024-09-09 04:13:40|178362.7|178232.7|178359.9|178229.9|178362.7|178232.7|178359.9|178229.9|2
1725855230000|2024-09-09 04:13:50|178360.5|178230.5|178366.3|178236.3|178366.3|178236.3|178360.5|178230.5|5
1725855240000|2024-09-09 04:14:00|178366.6|178236.6|178365.7|178235.7|178366.6|178236.6|178364.9|178234.9|4
1725855250000|2024-09-09 04:14:10|178365.6|178235.6|178365.8|178235.8|178366.8|178236.8|178365.6|178235.6|3
1725855260000|2024-09-09 04:14:20|178367.9|178237.9|178366|178236|178368.7|178238.7|178364.6|178234.6|12
1725855270000|2024-09-09 04:14:30|178367.2|178237.2|178368.6|178238.6|178368.6|178238.6|178365.1|178235.1|7
1725855280000|2024-09-09 04:14:40|178368.5|178238.5|178370.2|178240.2|178370.2|178240.2|178367.3|178237.3|7
1725855290000|2024-09-09 04:14:50|178370.6|178240.6|178364.7|178234.7|178371.1|178241.1|178364.6|178234.6|11
1725855300000|2024-09-09 04:15:00|178366.1|178236.1|178366.2|178236.2|178366.2|178236.2|178366.1|178236.1|2
1725855310000|2024-09-09 04:15:10|178367.4|178237.4|178367.8|178237.8|178369|178239|178367.4|178237.4|5
1725855320000|2024-09-09 04:15:20|178369.3|178239.3|178369|178239|178369.5|178239.5|178366.4|178236.4|8
1725855330000|2024-09-09 04:15:30|178369.8|178239.8|178369.9|178239.9|178369.9|178239.9|178369.6|178239.6|3
1725855340000|2024-09-09 04:15:40|178369.8|178239.8|178368.3|178238.3|178369.9|178239.9|178368.3|178238.3|3
1725855350000|2024-09-09 04:15:50|178368.4|178238.4|178366.4|178236.4|178369.1|178239.1|178366.4|178236.4|5
1725855380000|2024-09-09 04:16:20|178372|178242|178382.3|178252.3|178382.3|178252.3|178372|178242|8
1725855390000|2024-09-09 04:16:30|178383|178253|178381.2|178251.2|178383|178253|178381.2|178251.2|13
1725855400000|2024-09-09 04:16:40|178380.7|178250.7|178357.5|178227.5|178382.2|178252.2|178356.7|178226.7|12
1725855410000|2024-09-09 04:16:50|178357.2|178227.2|178359|178229|178359|178229|178357.2|178227.2|3
1725855420000|2024-09-09 04:17:00|178359.1|178229.1|178359.1|178229.1|178359.1|178229.1|178359.1|178229.1|1
1725855430000|2024-09-09 04:17:10|178358.4|178228.4|178358.7|178228.7|178360.2|178230.2|178358.4|178228.4|4
1725855440000|2024-09-09 04:17:20|178358.6|178228.6|178360|178230|178360|178230|178358.6|178228.6|4
1725855450000|2024-09-09 04:17:30|178359.1|178229.1|178362.2|178232.2|178362.2|178232.2|178359.1|178229.1|3
1725855460000|2024-09-09 04:17:40|178362.7|178232.7|178363.4|178233.4|178363.4|178233.4|178362.7|178232.7|3
1725855490000|2024-09-09 04:18:10|178361.2|178231.2|178361.7|178231.7|178361.7|178231.7|178361.2|178231.2|2
1725855500000|2024-09-09 04:18:20|178361|178231|178369.3|178239.3|178369.3|178239.3|178361|178231|6
1725855510000|2024-09-09 04:18:30|178368.9|178238.9|178368|178238|178368.9|178238.9|178366.5|178236.5|3
1725855520000|2024-09-09 04:18:40|178367.9|178237.9|178366.9|178236.9|178368.9|178238.9|178366.4|178236.4|9
1725855530000|2024-09-09 04:18:50|178367.9|178237.9|178367.7|178237.7|178367.9|178237.9|178367.4|178237.4|4
1725855540000|2024-09-09 04:19:00|178367.8|178237.8|178366.1|178236.1|178367.8|178237.8|178366|178236|3
1725855550000|2024-09-09 04:19:10|178365.2|178235.2|178365.1|178235.1|178365.2|178235.2|178365|178235|3
1725855560000|2024-09-09 04:19:20|178366.5|178236.5|178367.4|178237.4|178367.4|178237.4|178365.8|178235.8|3
1725855570000|2024-09-09 04:19:30|178367|178237|178366.5|178236.5|178368.4|178238.4|178366.5|178236.5|3
1725855580000|2024-09-09 04:19:40|178367.2|178237.2|178366.4|178236.4|178367.2|178237.2|178366.4|178236.4|2
1725855600000|2024-09-09 04:20:00|178364.5|178234.5|178366.4|178236.4|178368.3|178238.3|178364.5|178234.5|9
1725855610000|2024-09-09 04:20:10|178366.6|178236.6|178369.1|178239.1|178369.1|178239.1|178366.6|178236.6|4
1725855620000|2024-09-09 04:20:20|178368|178238|178368.6|178238.6|178368.6|178238.6|178365|178235|10
1725855630000|2024-09-09 04:20:30|178369|178239|178366.8|178236.8|178369|178239|178366.8|178236.8|4
1725855640000|2024-09-09 04:20:40|178366.7|178236.7|178367.7|178237.7|178367.7|178237.7|178366.2|178236.2|7
1725855650000|2024-09-09 04:20:50|178366.6|178236.6|178366.6|178236.6|178366.6|178236.6|178366.6|178236.6|1
1725855660000|2024-09-09 04:21:00|178367.3|178237.3|178367.2|178237.2|178367.3|178237.3|178366.6|178236.6|4
1725855670000|2024-09-09 04:21:10|178368.5|178238.5|178368.5|178238.5|178368.5|178238.5|178368.5|178238.5|1
1725855680000|2024-09-09 04:21:20|178368.4|178238.4|178369.7|178239.7|178370.3|178240.3|178368.4|178238.4|5
1725855690000|2024-09-09 04:21:30|178369.8|178239.8|178369|178239|178369.8|178239.8|178369|178239|3
1725855700000|2024-09-09 04:21:40|178368.2|178238.2|178363.3|178233.3|178368.2|178238.2|178363.3|178233.3|4
1725855710000|2024-09-09 04:21:50|178364.8|178234.8|178366.1|178236.1|178367.4|178237.4|178364.8|178234.8|5
1725855720000|2024-09-09 04:22:00|178365.5|178235.5|178367.7|178237.7|178367.7|178237.7|178363.5|178233.5|8
1725855730000|2024-09-09 04:22:10|178367.1|178237.1|178366.4|178236.4|178367.1|178237.1|178364.1|178234.1|6
1725855740000|2024-09-09 04:22:20|178365.8|178235.8|178366.8|178236.8|178366.8|178236.8|178364.1|178234.1|8
1725855750000|2024-09-09 04:22:30|178366.5|178236.5|178370.8|178240.8|178370.8|178240.8|178365.9|178235.9|5
1725855760000|2024-09-09 04:22:40|178371.3|178241.3|178370.6|178240.6|178371.4|178241.4|178370.6|178240.6|3
1725855780000|2024-09-09 04:23:00|178371.3|178241.3|178371.3|178241.3|178371.3|178241.3|178371.3|178241.3|1
1725855790000|2024-09-09 04:23:10|178369.8|178239.8|178366|178236|178371.3|178241.3|178366|178236|4
1725855800000|2024-09-09 04:23:20|178365.7|178235.7|178370.1|178240.1|178370.1|178240.1|178365.7|178235.7|7
1725855810000|2024-09-09 04:23:30|178368.9|178238.9|178366.5|178236.5|178368.9|178238.9|178366.5|178236.5|3
1725855820000|2024-09-09 04:23:40|178364.8|178234.8|178364.8|178234.8|178364.8|178234.8|178364.8|178234.8|1
1725855840000|2024-09-09 04:24:00|178366.4|178236.4|178366.4|178236.4|178366.4|178236.4|178366.4|178236.4|1
1725855850000|2024-09-09 04:24:10|178364.6|178234.6|178364.6|178234.6|178364.6|178234.6|178364.6|178234.6|1
1725855860000|2024-09-09 04:24:20|178367.6|178237.6|178361.4|178231.4|178367.6|178237.6|178361.4|178231.4|3
1725855870000|2024-09-09 04:24:30|178359.4|178229.4|178370.3|178240.3|178370.3|178240.3|178359.4|178229.4|7
1725855880000|2024-09-09 04:24:40|178371.4|178241.4|178370.3|178240.3|178371.7|178241.7|178367|178237|8
1725855890000|2024-09-09 04:24:50|178369.7|178239.7|178369.4|178239.4|178369.7|178239.7|178367.3|178237.3|5
1725855910000|2024-09-09 04:25:10|178369.5|178239.5|178369.5|178239.5|178369.5|178239.5|178369.5|178239.5|1
1725855920000|2024-09-09 04:25:20|178366|178236|178366|178236|178366|178236|178366|178236|1
1725855930000|2024-09-09 04:25:30|178367.6|178237.6|178367.6|178237.6|178367.6|178237.6|178367.6|178237.6|1
1725855940000|2024-09-09 04:25:40|178369.3|178239.3|178369.7|178239.7|178369.7|178239.7|178366.4|178236.4|7
1725855950000|2024-09-09 04:25:50|178370.1|178240.1|178367.8|178237.8|178371.5|178241.5|178366.2|178236.2|6
1725855960000|2024-09-09 04:26:00|178367.6|178237.6|178372.5|178242.5|178372.5|178242.5|178367.6|178237.6|6
1725855970000|2024-09-09 04:26:10|178367.8|178237.8|178366.9|178236.9|178367.8|178237.8|178366.9|178236.9|4
1725855980000|2024-09-09 04:26:20|178366.1|178236.1|178367.2|178237.2|178369.4|178239.4|178366|178236|6
1725855990000|2024-09-09 04:26:30|178367.1|178237.1|178366.1|178236.1|178367.1|178237.1|178365.9|178235.9|4
1725856000000|2024-09-09 04:26:40|178367.2|178237.2|178369.9|178239.9|178369.9|178239.9|178367.2|178237.2|3
1725856010000|2024-09-09 04:26:50|178370.1|178240.1|178369.1|178239.1|178370.1|178240.1|178369.1|178239.1|2
1725856020000|2024-09-09 04:27:00|178368.3|178238.3|178367.4|178237.4|178368.3|178238.3|178367.4|178237.4|3
1725856030000|2024-09-09 04:27:10|178366.9|178236.9|178366.1|178236.1|178366.9|178236.9|178366.1|178236.1|3
1725856040000|2024-09-09 04:27:20|178366.8|178236.8|178365.7|178235.7|178366.8|178236.8|178365.5|178235.5|3
1725856050000|2024-09-09 04:27:30|178365.8|178235.8|178366.4|178236.4|178366.4|178236.4|178365.8|178235.8|2
1725856060000|2024-09-09 04:27:40|178366.6|178236.6|178367.7|178237.7|178367.7|178237.7|178366.5|178236.5|3
1725856070000|2024-09-09 04:27:50|178367.2|178237.2|178367.2|178237.2|178367.2|178237.2|178367.2|178237.2|1
1725856080000|2024-09-09 04:28:00|178367.8|178237.8|178368.6|178238.6|178368.6|178238.6|178367.8|178237.8|5
1725856090000|2024-09-09 04:28:10|178367.6|178237.6|178367.6|178237.6|178367.6|178237.6|178367.6|178237.6|1
1725856100000|2024-09-09 04:28:20|178367.9|178237.9|178367.6|178237.6|178367.9|178237.9|178367.6|178237.6|2
1725856120000|2024-09-09 04:28:40|178368.6|178238.6|178368.9|178238.9|178368.9|178238.9|178368.6|178238.6|2
1725856130000|2024-09-09 04:28:50|178369|178239|178368.9|178238.9|178369|178239|178368.9|178238.9|2
1725856140000|2024-09-09 04:29:00|178369|178239|178369.2|178239.2|178369.2|178239.2|178369|178239|3
1725856150000|2024-09-09 04:29:10|178368.3|178238.3|178368.1|178238.1|178368.3|178238.3|178368.1|178238.1|2
1725856160000|2024-09-09 04:29:20|178368.3|178238.3|178368.5|178238.5|178368.5|178238.5|178368.3|178238.3|2
1725856170000|2024-09-09 04:29:30|178368.8|178238.8|178370|178240|178370|178240|178368.8|178238.8|3
1725856180000|2024-09-09 04:29:40|178370.4|178240.4|178369.8|178239.8|178370.4|178240.4|178369.8|178239.8|2
1725856200000|2024-09-09 04:30:00|178369.2|178239.2|178367.7|178237.7|178369.2|178239.2|178366.7|178236.7|5
1725856210000|2024-09-09 04:30:10|178367.1|178237.1|178367.3|178237.3|178367.3|178237.3|178366.5|178236.5|4
1725856230000|2024-09-09 04:30:30|178368.7|178238.7|178368.7|178238.7|178368.7|178238.7|178368.7|178238.7|1
1725856250000|2024-09-09 04:30:50|178368.8|178238.8|178369.7|178239.7|178369.7|178239.7|178368.8|178238.8|3
1725856260000|2024-09-09 04:31:00|178369.6|178239.6|178368.3|178238.3|178369.6|178239.6|178367|178237|6
1725856270000|2024-09-09 04:31:10|178367.2|178237.2|178368.6|178238.6|178368.6|178238.6|178367.2|178237.2|5
1725856280000|2024-09-09 04:31:20|178369.3|178239.3|178369.3|178239.3|178369.3|178239.3|178369.3|178239.3|1
1725856300000|2024-09-09 04:31:40|178370|178240|178368.1|178238.1|178370|178240|178368.1|178238.1|6
1725856310000|2024-09-09 04:31:50|178369.5|178239.5|178367.6|178237.6|178369.5|178239.5|178367.6|178237.6|5
1725856320000|2024-09-09 04:32:00|178368.3|178238.3|178368.7|178238.7|178378.7|178248.7|178368.3|178238.3|9
1725856330000|2024-09-09 04:32:10|178368.6|178238.6|178371.2|178241.2|178371.8|178241.8|178368.6|178238.6|3
1725856340000|2024-09-09 04:32:20|178371|178241|178371.7|178241.7|178371.7|178241.7|178371|178241|2
1725856350000|2024-09-09 04:32:30|178371.8|178241.8|178371.3|178241.3|178372.4|178242.4|178371.3|178241.3|3
1725856360000|2024-09-09 04:32:40|178370.5|178240.5|178370.5|178240.5|178370.5|178240.5|178368.8|178238.8|5
1725856370000|2024-09-09 04:32:50|178370|178240|178370.7|178240.7|178370.7|178240.7|178369.6|178239.6|3
1725856380000|2024-09-09 04:33:00|178370.3|178240.3|178369.9|178239.9|178370.3|178240.3|178369.9|178239.9|2
1725856390000|2024-09-09 04:33:10|178370.9|178240.9|178371|178241|178372|178242|178370.9|178240.9|4
1725856400000|2024-09-09 04:33:20|178371.4|178241.4|178371.5|178241.5|178372.2|178242.2|178371.4|178241.4|5
1725856410000|2024-09-09 04:33:30|178368.3|178238.3|178369.4|178239.4|178369.4|178239.4|178368.3|178238.3|3
1725856420000|2024-09-09 04:33:40|178367.5|178237.5|178367.6|178237.6|178367.6|178237.6|178367.5|178237.5|2
1725856430000|2024-09-09 04:33:50|178367.7|178237.7|178369.2|178239.2|178369.2|178239.2|178367.7|178237.7|5
1725856440000|2024-09-09 04:34:00|178372.3|178242.3|178372.6|178242.6|178373.4|178243.4|178372.3|178242.3|3
1725856450000|2024-09-09 04:34:10|178372.7|178242.7|178370.3|178240.3|178372.8|178242.8|178370.3|178240.3|4
1725856460000|2024-09-09 04:34:20|178369.9|178239.9|178369.9|178239.9|178369.9|178239.9|178369.9|178239.9|1
1725856470000|2024-09-09 04:34:30|178368.2|178238.2|178368.2|178238.2|178368.2|178238.2|178368.2|178238.2|1
1725856480000|2024-09-09 04:34:40|178368.1|178238.1|178367|178237|178368.6|178238.6|178367|178237|12
1725856490000|2024-09-09 04:34:50|178368.2|178238.2|178372|178242|178372|178242|178368.2|178238.2|4
1725856500000|2024-09-09 04:35:00|178372.5|178242.5|178375.9|178245.9|178375.9|178245.9|178370.5|178240.5|6
1725856510000|2024-09-09 04:35:10|178375.6|178245.6|178369.5|178239.5|178375.6|178245.6|178369.5|178239.5|4
1725856520000|2024-09-09 04:35:20|178371.2|178241.2|178373.4|178243.4|178373.5|178243.5|178368.4|178238.4|10
1725856530000|2024-09-09 04:35:30|178372.4|178242.4|178372.4|178242.4|178372.4|178242.4|178372.3|178242.3|3
1725856540000|2024-09-09 04:35:40|178371.1|178241.1|178371|178241|178371.1|178241.1|178371|178241|2
1725856550000|2024-09-09 04:35:50|178371.4|178241.4|178367.1|178237.1|178371.4|178241.4|178367.1|178237.1|2
1725856560000|2024-09-09 04:36:00|178365.3|178235.3|178366.1|178236.1|178369.3|178239.3|178362.5|178232.5|7
1725856570000|2024-09-09 04:36:10|178365.5|178235.5|178366|178236|178371.8|178241.8|178365.5|178235.5|6
1725856580000|2024-09-09 04:36:20|178365.7|178235.7|178366.4|178236.4|178370.2|178240.2|178365.2|178235.2|18
1725856590000|2024-09-09 04:36:30|178367.3|178237.3|178371.8|178241.8|178375.1|178245.1|178365.2|178235.2|9
1725856600000|2024-09-09 04:36:40|178371.9|178241.9|178372.5|178242.5|178372.5|178242.5|178371.9|178241.9|4
1725856610000|2024-09-09 04:36:50|178372.4|178242.4|178372.5|178242.5|178372.5|178242.5|178372.4|178242.4|2
1725856620000|2024-09-09 04:37:00|178372.8|178242.8|178373|178243|178373|178243|178372.8|178242.8|2
1725856630000|2024-09-09 04:37:10|178367.7|178237.7|178365.9|178235.9|178367.7|178237.7|178365.9|178235.9|2
1725856640000|2024-09-09 04:37:20|178368.6|178238.6|178367.4|178237.4|178368.6|178238.6|178366|178236|6
1725856650000|2024-09-09 04:37:30|178366.9|178236.9|178366.2|178236.2|178367.5|178237.5|178366.2|178236.2|6
1725856680000|2024-09-09 04:38:00|178365.3|178235.3|178365.3|178235.3|178365.4|178235.4|178365.3|178235.3|3
1725856690000|2024-09-09 04:38:10|178366.5|178236.5|178367.8|178237.8|178367.8|178237.8|178365.7|178235.7|4
1725856700000|2024-09-09 04:38:20|178366.6|178236.6|178367.8|178237.8|178371.3|178241.3|178366.6|178236.6|5
1725856710000|2024-09-09 04:38:30|178367.3|178237.3|178370.5|178240.5|178370.9|178240.9|178367.3|178237.3|6
1725856720000|2024-09-09 04:38:40|178370.4|178240.4|178370.3|178240.3|178370.4|178240.4|178370.3|178240.3|2
1725856730000|2024-09-09 04:38:50|178369.8|178239.8|178369.8|178239.8|178369.8|178239.8|178369.8|178239.8|1
1725856740000|2024-09-09 04:39:00|178369.4|178239.4|178368.6|178238.6|178369.4|178239.4|178368|178238|4
1725856750000|2024-09-09 04:39:10|178368.9|178238.9|178368.9|178238.9|178369.6|178239.6|178362.4|178232.4|6
1725856760000|2024-09-09 04:39:20|178369.6|178239.6|178365.8|178235.8|178372.8|178242.8|178365.7|178235.7|15
1725856770000|2024-09-09 04:39:30|178366.3|178236.3|178363.6|178233.6|178367.5|178237.5|178363.6|178233.6|20
1725856780000|2024-09-09 04:39:40|178363.2|178233.2|178366.2|178236.2|178366.4|178236.4|178363.2|178233.2|11
1725856790000|2024-09-09 04:39:50|178366.6|178236.6|178367|178237|178367|178237|178366.6|178236.6|2
1725856800000|2024-09-09 04:40:00|178365|178235|178366.6|178236.6|178366.6|178236.6|178365|178235|2
1725856810000|2024-09-09 04:40:10|178360.3|178230.3|178366.3|178236.3|178366.5|178236.5|178360.3|178230.3|5
1725856820000|2024-09-09 04:40:20|178370.9|178240.9|178373.2|178243.2|178373.2|178243.2|178370.9|178240.9|6
1725856830000|2024-09-09 04:40:30|178368.8|178238.8|178369.6|178239.6|178370.8|178240.8|178366.9|178236.9|9
1725856840000|2024-09-09 04:40:40|178368.4|178238.4|178368.8|178238.8|178369.6|178239.6|178368.3|178238.3|4
1725856850000|2024-09-09 04:40:50|178368.7|178238.7|178368.8|178238.8|178368.9|178238.9|178367.6|178237.6|8
1725856860000|2024-09-09 04:41:00|178368.1|178238.1|178370.5|178240.5|178370.5|178240.5|178362.3|178232.3|9
1725856870000|2024-09-09 04:41:10|178368.7|178238.7|178369.3|178239.3|178369.3|178239.3|178368.6|178238.6|5
1725856880000|2024-09-09 04:41:20|178369|178239|178398.1|178268.1|178398.1|178268.1|178368.7|178238.7|5
1725856890000|2024-09-09 04:41:30|178402.4|178272.4|178402.4|178272.4|178402.4|178272.4|178402.4|178272.4|1
1725856900000|2024-09-09 04:41:40|178402.5|178272.5|178407.4|178277.4|178407.4|178277.4|178402.5|178272.5|3
1725856910000|2024-09-09 04:41:50|178402.3|178272.3|178408.1|178278.1|178408.3|178278.3|178402.3|178272.3|3
1725856920000|2024-09-09 04:42:00|178408|178278|178407.7|178277.7|178408|178278|178407.7|178277.7|2
1725856930000|2024-09-09 04:42:10|178407.8|178277.8|178407.5|178277.5|178407.8|178277.8|178407.5|178277.5|3
1725856940000|2024-09-09 04:42:20|178407.4|178277.4|178403.2|178273.2|178407.4|178277.4|178403.1|178273.1|6
1725856950000|2024-09-09 04:42:30|178403.3|178273.3|178403.3|178273.3|178403.3|178273.3|178403.3|178273.3|1
1725856960000|2024-09-09 04:42:40|178403.2|178273.2|178403.3|178273.3|178403.4|178273.4|178403.2|178273.2|3
1725856970000|2024-09-09 04:42:50|178406.9|178276.9|178406.7|178276.7|178406.9|178276.9|178406.7|178276.7|3
1725856980000|2024-09-09 04:43:00|178406.6|178276.6|178406.6|178276.6|178406.6|178276.6|178406.6|178276.6|1
1725856990000|2024-09-09 04:43:10|178406.5|178276.5|178403.6|178273.6|178406.5|178276.5|178403.5|178273.5|3
1725857000000|2024-09-09 04:43:20|178403.5|178273.5|178403.4|178273.4|178403.5|178273.5|178403.4|178273.4|2
1725857010000|2024-09-09 04:43:30|178403.5|178273.5|178403.5|178273.5|178403.5|178273.5|178403.5|178273.5|1
1725857020000|2024-09-09 04:43:40|178403.6|178273.6|178403.5|178273.5|178403.6|178273.6|178403.5|178273.5|2
1725857030000|2024-09-09 04:43:50|178405.6|178275.6|178402.2|178272.2|178405.6|178275.6|178402.2|178272.2|2
1725857040000|2024-09-09 04:44:00|178402.3|178272.3|178402.2|178272.2|178402.3|178272.3|178402.2|178272.2|2
1725857050000|2024-09-09 04:44:10|178402.3|178272.3|178401.1|178271.1|178402.3|178272.3|178401.1|178271.1|4
1725857060000|2024-09-09 04:44:20|178402.8|178272.8|178408.7|178278.7|178408.7|178278.7|178402.8|178272.8|2
1725857070000|2024-09-09 04:44:30|178408.8|178278.8|178408.7|178278.7|178408.8|178278.8|178408.7|178278.7|2
1725857090000|2024-09-09 04:44:50|178402.9|178272.9|178402.9|178272.9|178402.9|178272.9|178402.9|178272.9|1
1725857100000|2024-09-09 04:45:00|178403|178273|178403|178273|178403|178273|178403|178273|1
1725857110000|2024-09-09 04:45:10|178402.9|178272.9|178402.9|178272.9|178402.9|178272.9|178402.9|178272.9|1
1725857120000|2024-09-09 04:45:20|178402.8|178272.8|178408.5|178278.5|178408.5|178278.5|178402.8|178272.8|2
1725857130000|2024-09-09 04:45:30|178410.2|178280.2|178403|178273|178410.2|178280.2|178403|178273|3
1725857140000|2024-09-09 04:45:40|178402.9|178272.9|178402.9|178272.9|178402.9|178272.9|178402.9|178272.9|1
1725857160000|2024-09-09 04:46:00|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|1
1725857170000|2024-09-09 04:46:10|178402.8|178272.8|178402.9|178272.9|178402.9|178272.9|178402.8|178272.8|2
1725857180000|2024-09-09 04:46:20|178408.4|178278.4|178408.7|178278.7|178410|178280|178408.4|178278.4|4
1725857190000|2024-09-09 04:46:30|178403.1|178273.1|178403|178273|178403.1|178273.1|178403|178273|2
1725857200000|2024-09-09 04:46:40|178403.1|178273.1|178402.8|178272.8|178403.1|178273.1|178402.8|178272.8|5
1725857210000|2024-09-09 04:46:50|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|1
1725857220000|2024-09-09 04:47:00|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|1
1725857230000|2024-09-09 04:47:10|178408.5|178278.5|178408.7|178278.7|178408.7|178278.7|178408.5|178278.5|2
1725857240000|2024-09-09 04:47:20|178403.2|178273.2|178410|178280|178410|178280|178402.8|178272.8|4
1725857250000|2024-09-09 04:47:30|178408.7|178278.7|178405.5|178275.5|178408.7|178278.7|178402.8|178272.8|3
1725857260000|2024-09-09 04:47:40|178405.7|178275.7|178405.5|178275.5|178405.7|178275.7|178405.3|178275.3|4
1725857270000|2024-09-09 04:47:50|178405.2|178275.2|178405.4|178275.4|178405.4|178275.4|178405.2|178275.2|2
1725857280000|2024-09-09 04:48:00|178406|178276|178410|178280|178410|178280|178405.6|178275.6|3
1725857290000|2024-09-09 04:48:10|178403.2|178273.2|178403|178273|178403.2|178273.2|178403|178273|2
1725857310000|2024-09-09 04:48:30|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|1
1725857340000|2024-09-09 04:49:00|178403|178273|178403|178273|178403|178273|178403|178273|1
1725857350000|2024-09-09 04:49:10|178402.9|178272.9|178402.8|178272.8|178402.9|178272.9|178402.8|178272.8|2
1725857360000|2024-09-09 04:49:20|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|178402.7|178272.7|1
1725857380000|2024-09-09 04:49:40|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|178402.8|178272.8|1
1725857400000|2024-09-09 04:50:00|178401.6|178271.6|178399.6|178269.6|178405.3|178275.3|178399.6|178269.6|5
1725857410000|2024-09-09 04:50:10|178400.9|178270.9|178400.9|178270.9|178400.9|178270.9|178400.9|178270.9|1
1725857420000|2024-09-09 04:50:20|178401|178271|178397.8|178267.8|178401|178271|178397.6|178267.6|4
1725857430000|2024-09-09 04:50:30|178401.3|178271.3|178401.5|178271.5|178401.5|178271.5|178401.3|178271.3|3
1725857440000|2024-09-09 04:50:40|178401.6|178271.6|178401.6|178271.6|178401.6|178271.6|178401.6|178271.6|1
1725857450000|2024-09-09 04:50:50|178401.8|178271.8|178402.1|178272.1|178402.1|178272.1|178401.8|178271.8|2
1725857460000|2024-09-09 04:51:00|178402|178272|178402.2|178272.2|178402.2|178272.2|178402|178272|2
1725857470000|2024-09-09 04:51:10|178402.3|178272.3|178401.5|178271.5|178406.6|178276.6|178401.5|178271.5|3
1725857480000|2024-09-09 04:51:20|178404.1|178274.1|178404.1|178274.1|178404.1|178274.1|178404.1|178274.1|1
1725857490000|2024-09-09 04:51:30|178404.2|178274.2|178405.3|178275.3|178405.3|178275.3|178404.1|178274.1|3
1725857500000|2024-09-09 04:51:40|178410.3|178280.3|178410.4|178280.4|178410.4|178280.4|178410.3|178280.3|2
1725857510000|2024-09-09 04:51:50|178412.5|178282.5|178410.5|178280.5|178412.5|178282.5|178410.5|178280.5|2
1725857530000|2024-09-09 04:52:10|178410.6|178280.6|178406.1|178276.1|178410.6|178280.6|178406.1|178276.1|5
1725857540000|2024-09-09 04:52:20|178406.2|178276.2|178406.2|178276.2|178406.2|178276.2|178406.2|178276.2|1
1725857560000|2024-09-09 04:52:40|178406.5|178276.5|178416.1|178286.1|178416.2|178286.2|178406.5|178276.5|6
1725857570000|2024-09-09 04:52:50|178416.2|178286.2|178416.1|178286.1|178416.2|178286.2|178416.1|178286.1|2
1725857580000|2024-09-09 04:53:00|178416.2|178286.2|178416.1|178286.1|178416.2|178286.2|178416.1|178286.1|2
1725857590000|2024-09-09 04:53:10|178416.2|178286.2|178416.1|178286.1|178416.2|178286.2|178416.1|178286.1|4
1725857600000|2024-09-09 04:53:20|178418.9|178288.9|178420.2|178290.2|178420.2|178290.2|178418.9|178288.9|2
1725857610000|2024-09-09 04:53:30|178420.3|178290.3|178420.1|178290.1|178420.3|178290.3|178420.1|178290.1|3
1725857620000|2024-09-09 04:53:40|178421.6|178291.6|178421.5|178291.5|178421.6|178291.6|178421.5|178291.5|2
1725857630000|2024-09-09 04:53:50|178421.6|178291.6|178423.4|178293.4|178423.4|178293.4|178421.5|178291.5|4
1725857640000|2024-09-09 04:54:00|178418.6|178288.6|178418.2|178288.2|178418.6|178288.6|178418.2|178288.2|2
1725857650000|2024-09-09 04:54:10|178421.8|178291.8|178424.3|178294.3|178424.3|178294.3|178421.8|178291.8|4
1725857660000|2024-09-09 04:54:20|178424.4|178294.4|178424.3|178294.3|178424.4|178294.4|178424.3|178294.3|2
1725857670000|2024-09-09 04:54:30|178423.7|178293.7|178423.7|178293.7|178423.7|178293.7|178423.7|178293.7|1
1725857680000|2024-09-09 04:54:40|178418.9|178288.9|178418.9|178288.9|178418.9|178288.9|178418.9|178288.9|1
1725857690000|2024-09-09 04:54:50|178418.7|178288.7|178423.7|178293.7|178424.1|178294.1|178418.5|178288.5|5
1725857700000|2024-09-09 04:55:00|178423.8|178293.8|178424.6|178294.6|178424.6|178294.6|178423.7|178293.7|4
1725857710000|2024-09-09 04:55:10|178424.5|178294.5|178424.3|178294.3|178424.5|178294.5|178424.3|178294.3|2
1725857720000|2024-09-09 04:55:20|178423.9|178293.9|178421.5|178291.5|178424.3|178294.3|178421.5|178291.5|5
1725857730000|2024-09-09 04:55:30|178426|178296|178426|178296|178426.1|178296.1|178426|178296|3
1725857750000|2024-09-09 04:55:50|178425|178295|178425|178295|178425|178295|178425|178295|1
1725857770000|2024-09-09 04:56:10|178427.6|178297.6|178427.3|178297.3|178427.6|178297.6|178422.8|178292.8|4
1725857780000|2024-09-09 04:56:20|178425.9|178295.9|178425.9|178295.9|178426.4|178296.4|178425.9|178295.9|3
1725857790000|2024-09-09 04:56:30|178425.6|178295.6|178426|178296|178426|178296|178425.6|178295.6|2
1725857800000|2024-09-09 04:56:40|178425.6|178295.6|178425.9|178295.9|178425.9|178295.9|178425.6|178295.6|2
1725857810000|2024-09-09 04:56:50|178423.5|178293.5|178427.3|178297.3|178427.3|178297.3|178423.5|178293.5|2
1725857830000|2024-09-09 04:57:10|178428.1|178298.1|178425.9|178295.9|178428.1|178298.1|178425.9|178295.9|3
1725857840000|2024-09-09 04:57:20|178426.7|178296.7|178426.7|178296.7|178426.7|178296.7|178426.7|178296.7|1
1725857860000|2024-09-09 04:57:40|178426.5|178296.5|178428.3|178298.3|178428.3|178298.3|178426.5|178296.5|3
1725857870000|2024-09-09 04:57:50|178428.6|178298.6|178428.3|178298.3|178428.6|178298.6|178428.3|178298.3|2
1725857890000|2024-09-09 04:58:10|178426.7|178296.7|178426.7|178296.7|178426.7|178296.7|178426.7|178296.7|1
1725857920000|2024-09-09 04:58:40|178428.3|178298.3|178428.3|178298.3|178428.3|178298.3|178428.3|178298.3|1
1725857940000|2024-09-09 04:59:00|178428.7|178298.7|178426.9|178296.9|178428.7|178298.7|178426.9|178296.9|3
1725857960000|2024-09-09 04:59:20|178426.8|178296.8|178426.8|178296.8|178426.8|178296.8|178426.8|178296.8|1
1725857970000|2024-09-09 04:59:30|178426.9|178296.9|178426.9|178296.9|178426.9|178296.9|178426.9|178296.9|1
1725857980000|2024-09-09 04:59:40|178428.3|178298.3|178428.3|178298.3|178428.3|178298.3|178428.3|178298.3|1
1725858000000|2024-09-09 05:00:00|178430.7|178300.7|178426.1|178296.1|178430.7|178300.7|178426.1|178296.1|4
1725858030000|2024-09-09 05:00:30|178427.5|178297.5|178427.5|178297.5|178427.5|178297.5|178427.5|178297.5|1
1725858040000|2024-09-09 05:00:40|178431.4|178301.4|178431.4|178301.4|178431.4|178301.4|178431.4|178301.4|1
1725858050000|2024-09-09 05:00:50|178431.3|178301.3|178429.1|178299.1|178431.4|178301.4|178429.1|178299.1|3
1725858060000|2024-09-09 05:01:00|178429|178299|178429|178299|178429|178299|178429|178299|1
1725858070000|2024-09-09 05:01:10|178429.4|178299.4|178429.5|178299.5|178429.5|178299.5|178429.4|178299.4|2
1725858080000|2024-09-09 05:01:20|178429.6|178299.6|178432|178302|178432|178302|178429.6|178299.6|2
1725858090000|2024-09-09 05:01:30|178431.9|178301.9|178431.9|178301.9|178431.9|178301.9|178431.9|178301.9|1
1725858100000|2024-09-09 05:01:40|178431.8|178301.8|178431.9|178301.9|178431.9|178301.9|178431.8|178301.8|2
1725858110000|2024-09-09 05:01:50|178430|178300|178430|178300|178430.1|178300.1|178430|178300|3
1725858120000|2024-09-09 05:02:00|178429.9|178299.9|178429.9|178299.9|178429.9|178299.9|178429.9|178299.9|1
1725858140000|2024-09-09 05:02:20|178431.7|178301.7|178431.7|178301.7|178431.7|178301.7|178431.7|178301.7|1
1725858150000|2024-09-09 05:02:30|178427.3|178297.3|178430.1|178300.1|178430.1|178300.1|178427.3|178297.3|3
1725858160000|2024-09-09 05:02:40|178430|178300|178432.7|178302.7|178432.7|178302.7|178430|178300|2
1725858170000|2024-09-09 05:02:50|178432.6|178302.6|178432.6|178302.6|178432.6|178302.6|178432.6|178302.6|1
1725858190000|2024-09-09 05:03:10|178435.2|178305.2|178435.2|178305.2|178435.2|178305.2|178435.2|178305.2|1
1725858200000|2024-09-09 05:03:20|178435.1|178305.1|178435.1|178305.1|178435.1|178305.1|178435.1|178305.1|1
1725858210000|2024-09-09 05:03:30|178429.7|178299.7|178420.7|178290.7|178429.7|178299.7|178420.7|178290.7|3
1725858220000|2024-09-09 05:03:40|178420.3|178290.3|178429.1|178299.1|178429.1|178299.1|178417.2|178287.2|5
1725858230000|2024-09-09 05:03:50|178429.7|178299.7|178428.4|178298.4|178429.7|178299.7|178428.4|178298.4|4
1725858240000|2024-09-09 05:04:00|178428.5|178298.5|178428.5|178298.5|178428.5|178298.5|178428.5|178298.5|1
1725858250000|2024-09-09 05:04:10|178428.4|178298.4|178433.7|178303.7|178433.7|178303.7|178428.4|178298.4|2
1725858260000|2024-09-09 05:04:20|178437.1|178307.1|178437|178307|178439.4|178309.4|178437|178307|3
1725858270000|2024-09-09 05:04:30|178437.8|178307.8|178434.3|178304.3|178437.8|178307.8|178434.3|178304.3|2
1725858290000|2024-09-09 05:04:50|178437.3|178307.3|178516.8|178386.8|178516.8|178386.8|178437.3|178307.3|7
1725858300000|2024-09-09 05:05:00|178515.1|178385.1|178515.1|178385.1|178515.1|178385.1|178515.1|178385.1|1
1725858310000|2024-09-09 05:05:10|178515|178385|178514.6|178384.6|178517.9|178387.9|178514.6|178384.6|5
1725858320000|2024-09-09 05:05:20|178514.7|178384.7|178511.4|178381.4|178514.7|178384.7|178511.4|178381.4|4
1725858340000|2024-09-09 05:05:40|178511.3|178381.3|178505.4|178375.4|178511.3|178381.3|178504.4|178374.4|4
1725858350000|2024-09-09 05:05:50|178506.1|178376.1|178510.1|178380.1|178510.1|178380.1|178506.1|178376.1|4
1725858370000|2024-09-09 05:06:10|178509.4|178379.4|178501.8|178371.8|178509.4|178379.4|178501.8|178371.8|4
1725858380000|2024-09-09 05:06:20|178502.7|178372.7|178504|178374|178504|178374|178502.7|178372.7|2
1725858390000|2024-09-09 05:06:30|178502.8|178372.8|178491.6|178361.6|178502.8|178372.8|178491.6|178361.6|3
1725858400000|2024-09-09 05:06:40|178490.7|178360.7|178491.7|178361.7|178491.7|178361.7|178490.7|178360.7|2
1725858410000|2024-09-09 05:06:50|178480.9|178390.9|178480.9|178390.9|178480.9|178390.9|178480.9|178390.9|1
1725858420000|2024-09-09 05:07:00|178480.8|178390.8|178482.5|178392.5|178482.5|178392.5|178480.8|178390.8|3
1725858430000|2024-09-09 05:07:10|178483.2|178393.2|178475.7|178385.7|178485.3|178395.3|178475.7|178385.7|3
1725858440000|2024-09-09 05:07:20|178496.8|178366.8|178496.7|178366.7|178496.9|178366.9|178496.7|178366.7|3
1725858450000|2024-09-09 05:07:30|178496.8|178366.8|178496.7|178366.7|178496.8|178366.8|178496.7|178366.7|2
1725858460000|2024-09-09 05:07:40|178499.4|178369.4|178502.6|178372.6|178502.6|178372.6|178499.2|178369.2|4
1725858470000|2024-09-09 05:07:50|178502.7|178372.7|178503.4|178373.4|178503.4|178373.4|178502.7|178372.7|2
1725858480000|2024-09-09 05:08:00|178503.2|178373.2|178503.2|178373.2|178503.2|178373.2|178503.2|178373.2|1
1725858490000|2024-09-09 05:08:10|178505.5|178375.5|178511.5|178381.5|178512.4|178382.4|178503.2|178373.2|4
1725858500000|2024-09-09 05:08:20|178509.7|178379.7|178511.1|178381.1|178511.1|178381.1|178509.7|178379.7|4
1725858510000|2024-09-09 05:08:30|178511|178381|178511|178381|178511|178381|178511|178381|1
1725858520000|2024-09-09 05:08:40|178513.8|178383.8|178513.8|178383.8|178513.8|178383.8|178513.8|178383.8|1
1725858540000|2024-09-09 05:09:00|178511|178381|178511|178381|178511|178381|178511|178381|1
1725858550000|2024-09-09 05:09:10|178513.7|178383.7|178511.5|178381.5|178513.7|178383.7|178511.5|178381.5|2
1725858560000|2024-09-09 05:09:20|178510.8|178380.8|178510.7|178380.7|178510.8|178380.8|178510.7|178380.7|2
1725858570000|2024-09-09 05:09:30|178510.8|178380.8|178513.5|178383.5|178513.5|178383.5|178510.8|178380.8|2
1725858580000|2024-09-09 05:09:40|178514.4|178384.4|178514.4|178384.4|178514.4|178384.4|178514.4|178384.4|1
1725858590000|2024-09-09 05:09:50|178511.5|178381.5|178511.5|178381.5|178511.5|178381.5|178511.5|178381.5|1
1725858600000|2024-09-09 05:10:00|178511.2|178381.2|178512.1|178382.1|178512.1|178382.1|178511.2|178381.2|2
1725858610000|2024-09-09 05:10:10|178511.4|178381.4|178528.1|178398.1|178528.1|178398.1|178511.4|178381.4|2
1725858620000|2024-09-09 05:10:20|178529.4|178399.4|178529.4|178399.4|178529.5|178399.5|178529.1|178399.1|5
1725858630000|2024-09-09 05:10:30|178529.5|178399.5|178529.5|178399.5|178529.5|178399.5|178529.5|178399.5|1
1725858640000|2024-09-09 05:10:40|178528.5|178398.5|178508.7|178378.7|178528.5|178398.5|178508.4|178378.4|7
1725858650000|2024-09-09 05:10:50|178508.4|178378.4|178508.4|178378.4|178508.5|178378.5|178508.4|178378.4|3
1725858660000|2024-09-09 05:11:00|178508.5|178378.5|178508.3|178378.3|178508.5|178378.5|178508.3|178378.3|2
1725858670000|2024-09-09 05:11:10|178513.4|178383.4|178513.4|178383.4|178513.4|178383.4|178513.4|178383.4|1
1725858680000|2024-09-09 05:11:20|178513.3|178383.3|178479.9|178389.9|178520.7|178393.7|178479.9|178383.3|5
1725858690000|2024-09-09 05:11:30|178480.7|178390.7|178507.8|178377.8|178507.8|178400.7|178480.7|178377.8|5
1725858700000|2024-09-09 05:11:40|178508.4|178378.4|178510.1|178380.1|178510.1|178380.1|178507.8|178377.8|3
1725858710000|2024-09-09 05:11:50|178510|178380|178515.4|178385.4|178515.4|178385.4|178510|178380|6
1725858720000|2024-09-09 05:12:00|178515.5|178385.5|178496.1|178406.1|178515.5|178406.1|178496.1|178385.4|3
1725858730000|2024-09-09 05:12:10|178496.2|178406.2|178496.4|178406.4|178496.4|178406.4|178496.2|178406.2|2
1725858740000|2024-09-09 05:12:20|178496.5|178406.5|178496.5|178406.5|178496.5|178406.5|178496.5|178406.5|1
1725858750000|2024-09-09 05:12:30|178504.8|178414.8|178520.9|178390.9|178520.9|178414.8|178504.8|178389.9|4
1725858760000|2024-09-09 05:12:40|178521|178391|178532.1|178402.1|178532.1|178402.1|178520.9|178390.9|5
1725858770000|2024-09-09 05:12:50|178531.9|178401.9|178529.4|178399.4|178531.9|178401.9|178529.3|178399.3|3
1725858780000|2024-09-09 05:13:00|178529|178399|178528.7|178398.7|178529|178399|178528.7|178398.7|2
1725858800000|2024-09-09 05:13:20|178527.1|178397.1|178527.1|178397.1|178527.1|178397.1|178527.1|178397.1|1
1725858810000|2024-09-09 05:13:30|178528.5|178398.5|178528.5|178398.5|178528.5|178398.5|178528.5|178398.5|1
1725858830000|2024-09-09 05:13:50|178527.1|178397.1|178527.1|178397.1|178527.1|178397.1|178527.1|178397.1|1
1725858840000|2024-09-09 05:14:00|178527.2|178397.2|178527.2|178397.2|178527.2|178397.2|178527.2|178397.2|1
1725858850000|2024-09-09 05:14:10|178527.1|178397.1|178527.2|178397.2|178527.2|178397.2|178527.1|178397.1|2
1725858860000|2024-09-09 05:14:20|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|1
1725858870000|2024-09-09 05:14:30|178526.7|178396.7|178526.7|178396.7|178526.7|178396.7|178526.7|178396.7|1
1725858880000|2024-09-09 05:14:40|178526.2|178396.2|178525.5|178395.5|178526.2|178396.2|178525.5|178395.5|3
1725858890000|2024-09-09 05:14:50|178526|178396|178522.1|178392.1|178526|178396|178522.1|178392.1|3
1725858900000|2024-09-09 05:15:00|178522|178392|178521.7|178391.7|178522|178392|178521.7|178391.7|2
1725858910000|2024-09-09 05:15:10|178520.5|178390.5|178520|178390|178520.5|178390.5|178520|178390|2
1725858920000|2024-09-09 05:15:20|178519.3|178389.3|178518.9|178388.9|178519.3|178389.3|178518.4|178388.4|5
1725858930000|2024-09-09 05:15:30|178495.4|178405.4|178511.8|178421.8|178543|178424.7|178495.4|178405.1|6
1725858940000|2024-09-09 05:15:40|178511.4|178421.4|178511.2|178421.2|178511.4|178421.4|178511.2|178421.2|2
1725858950000|2024-09-09 05:15:50|178511.1|178421.1|178511.1|178421.1|178511.1|178421.1|178511.1|178421.1|1
1725858960000|2024-09-09 05:16:00|178510.8|178420.8|178510.8|178420.8|178510.8|178420.8|178510.8|178420.8|1
1725858970000|2024-09-09 05:16:10|178510.7|178420.7|178512.9|178422.9|178512.9|178422.9|178505|178415|6
1725858980000|2024-09-09 05:16:20|178514.2|178424.2|178532.4|178402.4|178536|178424.2|178512.1|178399.4|7
1725858990000|2024-09-09 05:16:30|178533.5|178403.5|178532.7|178402.7|178533.5|178403.5|178532.5|178402.5|4
1725859000000|2024-09-09 05:16:40|178532.6|178402.6|178520.1|178390.1|178532.6|178402.6|178520.1|178390.1|6
1725859010000|2024-09-09 05:16:50|178518.5|178388.5|178518.5|178388.5|178518.5|178388.5|178518.5|178388.5|1
1725859020000|2024-09-09 05:17:00|178520|178390|178501.6|178411.6|178522.1|178421.8|178501.6|178390|6
1725859030000|2024-09-09 05:17:10|178518.4|178388.4|178506.3|178416.3|178518.4|178416.3|178506|178388.4|3
1725859040000|2024-09-09 05:17:20|178506.1|178416.1|178496.7|178406.7|178506.1|178416.1|178496.7|178406.7|2
1725859050000|2024-09-09 05:17:30|178507|178417|178509.5|178419.5|178509.5|178419.5|178504.8|178414.8|6
1725859060000|2024-09-09 05:17:40|178509.3|178419.3|178509.8|178419.8|178509.8|178419.8|178509.2|178419.2|4
1725859070000|2024-09-09 05:17:50|178509.6|178419.6|178509.6|178419.6|178509.6|178419.6|178509.6|178419.6|1
1725859080000|2024-09-09 05:18:00|178519.5|178389.5|178519.5|178389.5|178519.5|178389.5|178519.5|178389.5|1
1725859090000|2024-09-09 05:18:10|178524.8|178394.8|178515|178385|178524.8|178418.2|178505|178385|5
1725859110000|2024-09-09 05:18:30|178517|178387|178517|178387|178517|178387|178517|178387|1
1725859120000|2024-09-09 05:18:40|178518.4|178388.4|178518.4|178388.4|178518.5|178388.5|178518.4|178388.4|3
1725859130000|2024-09-09 05:18:50|178518.5|178388.5|178517.1|178387.1|178518.5|178388.5|178516.9|178386.9|5
1725859140000|2024-09-09 05:19:00|178505.2|178415.2|178525.9|178395.9|178525.9|178425.9|178505.2|178395.9|6
1725859150000|2024-09-09 05:19:10|178525.7|178395.7|178525|178395|178525.9|178395.9|178525|178395|3
1725859160000|2024-09-09 05:19:20|178523.3|178393.3|178523.3|178393.3|178523.3|178393.3|178523.3|178393.3|1
1725859170000|2024-09-09 05:19:30|178521.6|178391.6|178521|178391|178521.7|178391.7|178519.2|178389.2|5
1725859180000|2024-09-09 05:19:40|178520.1|178390.1|178522.9|178392.9|178522.9|178417.4|178507.4|178390.1|4
1725859190000|2024-09-09 05:19:50|178523.3|178393.3|178522.9|178392.9|178523.3|178393.3|178522.9|178392.9|2
1725859200000|2024-09-09 05:20:00|178522.6|178392.6|178513.2|178423.2|178522.9|178423.2|178513.2|178390.3|5
1725859210000|2024-09-09 05:20:10|178512.4|178422.4|178512.4|178422.4|178512.4|178422.4|178512.4|178422.4|1
1725859220000|2024-09-09 05:20:20|178524.4|178394.4|178524.3|178394.3|178524.4|178394.4|178524.3|178394.3|2
1725859230000|2024-09-09 05:20:30|178512.4|178422.4|178524.1|178394.1|178524.1|178422.4|178512.4|178394.1|2
1725859240000|2024-09-09 05:20:40|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|1
1725859250000|2024-09-09 05:20:50|178515|178425|178505.8|178415.8|178515|178425|178505.5|178415.5|3
1725859260000|2024-09-09 05:21:00|178504.7|178414.7|178503.5|178413.5|178504.7|178414.7|178503.5|178413.5|2
1725859270000|2024-09-09 05:21:10|178503.7|178413.7|178503.5|178413.5|178503.7|178413.7|178503.5|178413.5|2
1725859280000|2024-09-09 05:21:20|178512.9|178422.9|178524.7|178394.7|178525.3|178422.9|178512.9|178394.7|4
1725859300000|2024-09-09 05:21:40|178523.7|178393.7|178524.5|178394.5|178525.7|178395.7|178523.7|178393.7|3
1725859310000|2024-09-09 05:21:50|178522.6|178392.6|178522.4|178392.4|178522.6|178392.6|178522.4|178392.4|2
1725859330000|2024-09-09 05:22:10|178522.5|178392.5|178525.2|178395.2|178525.2|178395.2|178522.5|178392.5|5
1725859360000|2024-09-09 05:22:40|178528.2|178398.2|178527.9|178397.9|178528.4|178398.4|178527.9|178397.9|4
1725859380000|2024-09-09 05:23:00|178527.8|178397.8|178527.9|178397.9|178527.9|178397.9|178527.8|178397.8|2
1725859390000|2024-09-09 05:23:10|178527.8|178397.8|178528.2|178398.2|178528.2|178398.2|178527.8|178397.8|5
1725859410000|2024-09-09 05:23:30|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|178526.9|178396.9|1
1725859420000|2024-09-09 05:23:40|178525.8|178395.8|178523.2|178393.2|178525.8|178395.8|178522.8|178392.8|4
1725859430000|2024-09-09 05:23:50|178522.9|178392.9|178523.2|178393.2|178523.2|178393.2|178522.9|178392.9|2
1725859440000|2024-09-09 05:24:00|178523.3|178393.3|178524.7|178394.7|178524.7|178394.7|178523.2|178393.2|3
1725859460000|2024-09-09 05:24:20|178525|178395|178524.7|178394.7|178525|178395|178524.5|178394.5|4
1725859470000|2024-09-09 05:24:30|178524.8|178394.8|178524.7|178394.7|178524.8|178394.8|178524.7|178394.7|2
1725859480000|2024-09-09 05:24:40|178523.2|178393.2|178523|178393|178523.2|178393.2|178522.9|178392.9|4
1725859490000|2024-09-09 05:24:50|178522.9|178392.9|178522.9|178392.9|178522.9|178392.9|178522.9|178392.9|1
1725859500000|2024-09-09 05:25:00|178524.7|178394.7|178523.3|178393.3|178526.3|178396.3|178523.3|178393.3|5
1725859510000|2024-09-09 05:25:10|178522.6|178392.6|178524.7|178394.7|178525.9|178395.9|178522.6|178392.6|4
1725859520000|2024-09-09 05:25:20|178524.5|178394.5|178523.9|178393.9|178524.5|178394.5|178523.9|178393.9|2
1725859530000|2024-09-09 05:25:30|178522.8|178392.8|178521.2|178391.2|178523.1|178393.1|178521.2|178391.2|4
1725859540000|2024-09-09 05:25:40|178521.5|178391.5|178520.6|178390.6|178521.5|178391.5|178520.6|178390.6|3
1725859550000|2024-09-09 05:25:50|178520.7|178390.7|178522|178392|178522.2|178392.2|178520.7|178390.7|4
1725859570000|2024-09-09 05:26:10|178520.1|178390.1|178520.1|178390.1|178520.2|178390.2|178520.1|178390.1|3
1725859580000|2024-09-09 05:26:20|178520.3|178390.3|178518.6|178388.6|178520.3|178390.3|178518.6|178388.6|3
1725859590000|2024-09-09 05:26:30|178509.1|178419.1|178509.1|178419.1|178509.1|178419.1|178509.1|178419.1|1
1725859600000|2024-09-09 05:26:40|178509.7|178419.7|178509.7|178419.7|178509.7|178419.7|178509.7|178419.7|1
1725859610000|2024-09-09 05:26:50|178510.5|178420.5|178510.5|178420.5|178510.5|178420.5|178510.5|178420.5|1
1725859620000|2024-09-09 05:27:00|178521.9|178391.9|178517.6|178387.6|178521.9|178391.9|178517.6|178387.6|3
1725859630000|2024-09-09 05:27:10|178517.5|178387.5|178517.5|178387.5|178517.5|178387.5|178517.5|178387.5|1
1725859640000|2024-09-09 05:27:20|178515.4|178385.4|178517.5|178387.5|178517.5|178387.5|178515.4|178385.4|3
1725859650000|2024-09-09 05:27:30|178515.5|178385.5|178515.4|178385.4|178517.5|178387.5|178515.2|178385.2|4
1725859660000|2024-09-09 05:27:40|178515.6|178385.6|178517.5|178387.5|178517.8|178387.8|178515.6|178385.6|6
1725859680000|2024-09-09 05:28:00|178516.9|178386.9|178515.7|178385.7|178516.9|178386.9|178515.5|178385.5|4
1725859690000|2024-09-09 05:28:10|178502.8|178412.8|178502.8|178412.8|178502.8|178412.8|178502.8|178412.8|1
1725859700000|2024-09-09 05:28:20|178504|178414|178516.8|178386.8|178516.8|178414|178504|178386.8|2
1725859710000|2024-09-09 05:28:30|178518.5|178388.5|178518.8|178388.8|178519|178389|178518.5|178388.5|3
1725859720000|2024-09-09 05:28:40|178521.7|178391.7|178521.8|178391.8|178521.8|178391.8|178521.7|178391.7|2
1725859730000|2024-09-09 05:28:50|178512.7|178422.7|178512.7|178422.7|178512.7|178422.7|178512.7|178422.7|1
1725859750000|2024-09-09 05:29:10|178513.2|178423.2|178524.6|178394.6|178524.8|178425.8|178513.2|178394.6|5
1725859760000|2024-09-09 05:29:20|178524.7|178394.7|178524.7|178394.7|178524.7|178394.7|178524.7|178394.7|1
1725859770000|2024-09-09 05:29:30|178524.6|178394.6|178528|178398|178528|178425.2|178513.2|178394.6|6
1725859780000|2024-09-09 05:29:40|178527.8|178397.8|178528.3|178398.3|178528.3|178398.3|178527.8|178397.8|3
1725859790000|2024-09-09 05:29:50|178528.4|178398.4|178528.4|178398.4|178528.4|178398.4|178528.4|178398.4|1
1725859800000|2024-09-09 05:30:00|178529|178399|178528|178398|178529|178399|178527.9|178397.9|3
1725859810000|2024-09-09 05:30:10|178527.7|178397.7|178527.7|178397.7|178527.7|178397.7|178527.7|178397.7|1
1725859820000|2024-09-09 05:30:20|178528.7|178398.7|178528.7|178398.7|178528.7|178398.7|178528.7|178398.7|1
1725859830000|2024-09-09 05:30:30|178528.8|178398.8|178528.8|178398.8|178528.8|178398.8|178528.8|178398.8|1
1725859840000|2024-09-09 05:30:40|178527|178397|178531.5|178401.5|178531.5|178401.5|178526.8|178396.8|4
1725859850000|2024-09-09 05:30:50|178530.4|178400.4|178531.2|178401.2|178531.2|178401.2|178530.4|178400.4|2
1725859870000|2024-09-09 05:31:10|178531|178401|178531|178401|178531|178401|178531|178401|1
1725859880000|2024-09-09 05:31:20|178531.3|178401.3|178531.4|178401.4|178531.5|178401.5|178530.6|178400.6|5
1725859890000|2024-09-09 05:31:30|178531.5|178401.5|178521.8|178391.8|178531.5|178401.5|178521.8|178391.8|3
1725859900000|2024-09-09 05:31:40|178523.4|178393.4|178522.2|178392.2|178523.4|178393.4|178522.2|178392.2|3
1725859910000|2024-09-09 05:31:50|178496.9|178406.9|178505.1|178415.1|178505.1|178415.1|178495.7|178405.7|3
1725859920000|2024-09-09 05:32:00|178506.9|178416.9|178506.9|178416.9|178506.9|178416.9|178506.9|178416.9|1
1725859930000|2024-09-09 05:32:10|178505.8|178415.8|178505.8|178415.8|178505.8|178415.8|178505.8|178415.8|1
1725859950000|2024-09-09 05:32:30|178505.7|178415.7|178505.8|178415.8|178505.8|178415.8|178505.7|178415.7|2
1725859960000|2024-09-09 05:32:40|178503.4|178413.4|178503.4|178413.4|178503.4|178413.4|178503.4|178413.4|1
1725859970000|2024-09-09 05:32:50|178505.9|178415.9|178505.8|178415.8|178505.9|178415.9|178505.8|178415.8|2
1725859980000|2024-09-09 05:33:00|178505|178415|178529|178399|178529|178426.2|178505|178398.7|4
1725859990000|2024-09-09 05:33:10|178538.5|178408.5|178533.8|178403.8|178538.5|178408.5|178533.8|178403.8|5
1725860000000|2024-09-09 05:33:20|178532.7|178402.7|178531.5|178401.5|178532.7|178402.7|178531.5|178401.5|2
1725860010000|2024-09-09 05:33:30|178533.8|178403.8|178533.3|178403.3|178534.4|178404.4|178530.6|178400.6|10
1725860020000|2024-09-09 05:33:40|178532.7|178402.7|178531.8|178401.8|178533.6|178403.6|178530.9|178400.9|7
1725860030000|2024-09-09 05:33:50|178532.5|178402.5|178532.5|178402.5|178532.5|178402.5|178532.5|178402.5|1
1725860050000|2024-09-09 05:34:10|178537.2|178407.2|178537.3|178407.3|178537.3|178407.3|178537.2|178407.2|2
1725860060000|2024-09-09 05:34:20|178540.3|178410.3|178545.6|178415.6|178550.3|178420.3|178540.3|178410.3|5
1725860070000|2024-09-09 05:34:30|178545.9|178415.9|178546|178416|178546|178416|178545.9|178415.9|2
1725860090000|2024-09-09 05:34:50|178551.3|178421.3|178550.3|178420.3|178557.4|178427.4|178550.3|178420.3|4
1725860100000|2024-09-09 05:35:00|178552.8|178422.8|178549.9|178419.9|178552.8|178422.8|178549.9|178419.9|5
1725860110000|2024-09-09 05:35:10|178550|178420|178546.8|178416.8|178552.4|178422.4|178546.8|178416.8|5
1725860120000|2024-09-09 05:35:20|178547|178417|178527.4|178397.4|178547|178417|178527.4|178397.4|10
1725860130000|2024-09-09 05:35:30|178526.7|178396.7|178545.1|178415.1|178547.5|178417.5|178526.7|178396.7|10
1725860140000|2024-09-09 05:35:40|178546.8|178416.8|178560.5|178430.5|178575.8|178445.8|178546.8|178416.8|10
1725860150000|2024-09-09 05:35:50|178561.5|178431.5|178595.7|178465.7|178595.7|178465.7|178561.5|178431.5|11
1725860160000|2024-09-09 05:36:00|178577.3|178447.3|178579.2|178449.2|178579.2|178449.2|178577.3|178447.3|4
1725860170000|2024-09-09 05:36:10|178580.7|178450.7|178580.9|178450.9|178598.6|178468.6|178580.7|178450.7|5
1725860180000|2024-09-09 05:36:20|178580.2|178450.2|178598.6|178468.6|178598.6|178468.6|178580.1|178450.1|4
1725860190000|2024-09-09 05:36:30|178600.7|178470.7|178600.7|178470.7|178600.7|178470.7|178600.7|178470.7|1
1725860200000|2024-09-09 05:36:40|178591.1|178461.1|178591.1|178461.1|178591.1|178461.1|178591.1|178461.1|1
1725860210000|2024-09-09 05:36:50|178591.2|178461.2|178574|178444|178591.2|178461.2|178573.8|178443.8|3
1725860220000|2024-09-09 05:37:00|178575.6|178445.6|178577.3|178447.3|178581.4|178451.4|178571|178441|18
1725860230000|2024-09-09 05:37:10|178571.2|178441.2|178574.5|178444.5|178578.9|178448.9|178571.2|178441.2|6
1725860240000|2024-09-09 05:37:20|178581.5|178451.5|178581.1|178451.1|178581.5|178451.5|178581.1|178451.1|2
1725860260000|2024-09-09 05:37:40|178580.5|178450.5|178574.5|178444.5|178581.1|178451.1|178574.5|178444.5|4
1725860270000|2024-09-09 05:37:50|178581.1|178451.1|178582.8|178452.8|178582.8|178452.8|178581.1|178451.1|2
1725860280000|2024-09-09 05:38:00|178583.1|178453.1|178581.7|178451.7|178583.1|178453.1|178575|178445|8
1725860290000|2024-09-09 05:38:10|178581.8|178451.8|178577.9|178447.9|178581.8|178451.8|178577.9|178447.9|2
1725860300000|2024-09-09 05:38:20|178578.4|178448.4|178577.9|178447.9|178578.4|178448.4|178577.9|178447.9|2
1725860310000|2024-09-09 05:38:30|178578.1|178448.1|178576.3|178446.3|178578.1|178448.1|178576.3|178446.3|4
1725860320000|2024-09-09 05:38:40|178573.2|178443.2|178572.9|178442.9|178573.2|178443.2|178572.6|178442.6|4
1725860330000|2024-09-09 05:38:50|178573|178443|178552.6|178422.6|178573|178443|178552.4|178422.4|8
1725860340000|2024-09-09 05:39:00|178550.8|178420.8|178550.7|178420.7|178551|178421|178550.7|178420.7|5
1725860350000|2024-09-09 05:39:10|178551|178421|178550.8|178420.8|178551|178421|178550.8|178420.8|2
1725860360000|2024-09-09 05:39:20|178550.7|178420.7|178554.9|178424.9|178554.9|178424.9|178550.7|178420.7|4
1725860370000|2024-09-09 05:39:30|178557.8|178427.8|178556.2|178426.2|178569.7|178439.7|178556.2|178426.2|7
1725860380000|2024-09-09 05:39:40|178555.7|178425.7|178556.2|178426.2|178556.2|178426.2|178555.7|178425.7|3
1725860390000|2024-09-09 05:39:50|178557.2|178427.2|178550.6|178420.6|178557.2|178427.2|178550.6|178420.6|6
1725860400000|2024-09-09 05:40:00|178550.3|178420.3|178548.2|178418.2|178550.3|178420.3|178548.2|178418.2|3
1725860410000|2024-09-09 05:40:10|178550.2|178420.2|178549.7|178419.7|178551.6|178421.6|178549.7|178419.7|3
1725860420000|2024-09-09 05:40:20|178553.8|178423.8|178555.4|178425.4|178555.4|178425.4|178553.8|178423.8|2
1725860430000|2024-09-09 05:40:30|178557.9|178427.9|178560|178430|178560|178430|178557.9|178427.9|5
1725860440000|2024-09-09 05:40:40|178559.8|178429.8|178549|178419|178559.8|178429.8|178548.9|178418.9|6
1725860450000|2024-09-09 05:40:50|178550.3|178420.3|178553.6|178423.6|178553.6|178423.6|178550.3|178420.3|3
1725860460000|2024-09-09 05:41:00|178551|178421|178553.7|178423.7|178560|178430|178551|178421|8
1725860470000|2024-09-09 05:41:10|178553.1|178423.1|178566.6|178436.6|178566.6|178436.6|178551.3|178421.3|6
1725860480000|2024-09-09 05:41:20|178567.1|178437.1|178568.2|178438.2|178568.2|178438.2|178567.1|178437.1|5
1725860490000|2024-09-09 05:41:30|178568.3|178438.3|178568.3|178438.3|178568.4|178438.4|178568.2|178438.2|4
1725860500000|2024-09-09 05:41:40|178568.6|178438.6|178577.1|178447.1|178577.1|178447.1|178568.3|178438.3|4
1725860510000|2024-09-09 05:41:50|178576.8|178446.8|178577.1|178447.1|178577.2|178447.2|178576.8|178446.8|5
1725860520000|2024-09-09 05:42:00|178574.6|178444.6|178574.6|178444.6|178574.7|178444.7|178574.6|178444.6|3
1725860530000|2024-09-09 05:42:10|178574.4|178444.4|178573.3|178443.3|178574.9|178444.9|178573.3|178443.3|5
1725860540000|2024-09-09 05:42:20|178573.6|178443.6|178596.6|178466.6|178597.8|178467.8|178570.4|178440.4|7
1725860570000|2024-09-09 05:42:50|178603.5|178473.5|178603.5|178473.5|178603.5|178473.5|178603.5|178473.5|1
1725860580000|2024-09-09 05:43:00|178602.9|178472.9|178602.9|178472.9|178602.9|178472.9|178602.9|178472.9|1
1725860590000|2024-09-09 05:43:10|178603.3|178473.3|178603.3|178473.3|178603.3|178473.3|178603.3|178473.3|1
1725860600000|2024-09-09 05:43:20|178600.1|178470.1|178600.1|178470.1|178600.1|178470.1|178600.1|178470.1|1
1725860610000|2024-09-09 05:43:30|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|1
1725860620000|2024-09-09 05:43:40|178602.3|178472.3|178602.3|178472.3|178602.3|178472.3|178602.3|178472.3|1
1725860630000|2024-09-09 05:43:50|178602.2|178472.2|178589.7|178499.7|178602.2|178500.6|178589.7|178472.2|3
1725860640000|2024-09-09 05:44:00|178597.1|178507.1|178592.9|178502.9|178597.1|178507.1|178592.9|178502.9|2
1725860650000|2024-09-09 05:44:10|178615.3|178485.3|178609.4|178519.4|178615.3|178522|178609.4|178485.3|3
1725860660000|2024-09-09 05:44:20|178610.6|178520.6|178606.4|178516.4|178610.6|178520.6|178606.4|178516.4|4
1725860670000|2024-09-09 05:44:30|178605.8|178515.8|178605.8|178515.8|178605.8|178515.8|178605.7|178515.7|3
1725860680000|2024-09-09 05:44:40|178606.7|178516.7|178606.7|178516.7|178609.3|178519.3|178606.3|178516.3|4
1725860690000|2024-09-09 05:44:50|178606.9|178516.9|178599|178509|178608.4|178518.4|178599|178509|6
1725860700000|2024-09-09 05:45:00|178602.2|178512.2|178599.4|178509.4|178602.2|178512.2|178599.4|178509.4|3
1725860710000|2024-09-09 05:45:10|178601.1|178511.1|178608.6|178518.6|178608.6|178518.6|178598.6|178508.6|4
1725860720000|2024-09-09 05:45:20|178622|178492|178622.1|178492.1|178622.3|178492.3|178622|178492|3
1725860730000|2024-09-09 05:45:30|178622|178492|178612.1|178522.1|178622|178522.1|178612.1|178492|2
1725860740000|2024-09-09 05:45:40|178602.7|178512.7|178612.5|178522.5|178612.5|178522.5|178602|178512|4
1725860750000|2024-09-09 05:45:50|178610.8|178520.8|178609|178519|178610.8|178520.8|178609|178519|2
1725860760000|2024-09-09 05:46:00|178606.9|178516.9|178614.6|178524.6|178614.6|178524.6|178606.9|178516.9|2
1725860770000|2024-09-09 05:46:10|178605.8|178515.8|178609.1|178519.1|178609.1|178519.1|178605.8|178515.8|3
1725860780000|2024-09-09 05:46:20|178609.2|178519.2|178609.1|178519.1|178609.2|178519.2|178609.1|178519.1|2
1725860790000|2024-09-09 05:46:30|178631.5|178501.5|178631.5|178501.5|178631.5|178501.5|178631.3|178501.3|3
1725860800000|2024-09-09 05:46:40|178631|178501|178627.7|178497.7|178632.1|178502.1|178627.7|178497.7|4
1725860810000|2024-09-09 05:46:50|178629.5|178499.5|178629.5|178499.5|178629.5|178499.5|178629.5|178499.5|1
1725860820000|2024-09-09 05:47:00|178625.5|178495.5|178625.5|178495.5|178625.5|178495.5|178625.5|178495.5|1
1725860830000|2024-09-09 05:47:10|178625.4|178495.4|178625.4|178495.4|178625.4|178495.4|178625.4|178495.4|1
1725860840000|2024-09-09 05:47:20|178626.5|178496.5|178626.5|178496.5|178626.5|178496.5|178626.5|178496.5|1
1725860850000|2024-09-09 05:47:30|178624.8|178494.8|178612.7|178522.7|178628.8|178538.4|178612.6|178494.8|11
1725860860000|2024-09-09 05:47:40|178620.9|178530.9|178611.8|178521.8|178622.8|178532.8|178611.8|178521.8|8
1725860870000|2024-09-09 05:47:50|178629.3|178499.3|178619.5|178529.5|178629.3|178530.6|178619.5|178499.3|4
1725860880000|2024-09-09 05:48:00|178617.1|178527.1|178618.7|178488.7|178619|178527.1|178611.4|178488|9
1725860890000|2024-09-09 05:48:10|178618.4|178488.4|178596.5|178466.5|178618.4|178488.4|178596.5|178466.5|12
1725860900000|2024-09-09 05:48:20|178603.4|178473.4|178605.7|178475.7|178608.2|178478.2|178598.8|178468.8|13
1725860910000|2024-09-09 05:48:30|178603.7|178473.7|178611.7|178481.7|178612.8|178482.8|178603.7|178473.7|6
1725860920000|2024-09-09 05:48:40|178611.4|178481.4|178620.9|178490.9|178620.9|178490.9|178611.4|178481.4|6
1725860930000|2024-09-09 05:48:50|178621.5|178491.5|178621.1|178491.1|178621.5|178491.5|178621.1|178491.1|3
1725860940000|2024-09-09 05:49:00|178619.8|178489.8|178614.5|178484.5|178620.1|178490.1|178614.5|178484.5|3
1725860950000|2024-09-09 05:49:10|178614.1|178484.1|178615.9|178485.9|178615.9|178485.9|178614.1|178484.1|3
1725860960000|2024-09-09 05:49:20|178615.7|178485.7|178653.2|178523.2|178653.2|178523.2|178615.7|178485.7|4
1725860970000|2024-09-09 05:49:30|178653.4|178523.4|178653.6|178523.6|178653.7|178523.7|178653.4|178523.4|3
1725860980000|2024-09-09 05:49:40|178653.5|178523.5|178646.9|178516.9|178653.5|178523.5|178646.9|178516.9|7
1725860990000|2024-09-09 05:49:50|178647|178517|178624.3|178494.3|178647|178517|178624.3|178494.3|7
1725861000000|2024-09-09 05:50:00|178625.2|178495.2|178623.2|178493.2|178625.2|178495.2|178622.2|178492.2|4
1725861010000|2024-09-09 05:50:10|178623.3|178493.3|178622.6|178492.6|178626.5|178496.5|178617.6|178487.6|23
1725861020000|2024-09-09 05:50:20|178623.1|178493.1|178621.2|178491.2|178623.1|178493.1|178621|178491|7
1725861030000|2024-09-09 05:50:30|178620.5|178490.5|178620.5|178490.5|178620.5|178490.5|178620.5|178490.5|1
1725861040000|2024-09-09 05:50:40|178620.6|178490.6|178625.4|178495.4|178625.4|178495.4|178619.9|178489.9|5
1725861050000|2024-09-09 05:50:50|178625.1|178495.1|178624|178494|178625.6|178495.6|178622.9|178492.9|7
1725861060000|2024-09-09 05:51:00|178622.7|178492.7|178618.1|178488.1|178622.7|178492.7|178618.1|178488.1|3
1725861070000|2024-09-09 05:51:10|178620.6|178490.6|178641.1|178511.1|178641.1|178511.1|178620.6|178490.6|16
1725861080000|2024-09-09 05:51:20|178641.2|178511.2|178638.6|178508.6|178641.2|178511.2|178638.2|178508.2|6
1725861090000|2024-09-09 05:51:30|178641.5|178511.5|178642.6|178512.6|178642.9|178512.9|178629.2|178499.2|11
1725861100000|2024-09-09 05:51:40|178642.5|178512.5|178642.8|178512.8|178642.8|178512.8|178633.3|178503.3|5
1725861110000|2024-09-09 05:51:50|178642.9|178512.9|178645.6|178515.6|178645.6|178515.6|178642.9|178512.9|2
1725861120000|2024-09-09 05:52:00|178646.3|178516.3|178646.5|178516.5|178646.5|178516.5|178644.1|178514.1|5
1725861130000|2024-09-09 05:52:10|178646.3|178516.3|178646.3|178516.3|178646.3|178516.3|178646.3|178516.3|1
1725861140000|2024-09-09 05:52:20|178645.6|178515.6|178646.3|178516.3|178646.3|178516.3|178645.6|178515.6|2
1725861150000|2024-09-09 05:52:30|178647.5|178517.5|178643.2|178513.2|178647.5|178517.5|178643.2|178513.2|6
1725861160000|2024-09-09 05:52:40|178643.1|178513.1|178643.2|178513.2|178643.2|178513.2|178643.1|178513.1|2
1725861170000|2024-09-09 05:52:50|178643|178513|178643|178513|178643|178513|178643|178513|1
1725861180000|2024-09-09 05:53:00|178643.1|178513.1|178643|178513|178643.2|178513.2|178643|178513|3
1725861190000|2024-09-09 05:53:10|178645.9|178515.9|178648.2|178518.2|178648.2|178518.2|178645.9|178515.9|2
1725861200000|2024-09-09 05:53:20|178648.3|178518.3|178648.3|178518.3|178648.5|178518.5|178648.3|178518.3|4
1725861210000|2024-09-09 05:53:30|178648.4|178518.4|178635.7|178505.7|178648.4|178518.4|178635.7|178505.7|3
1725861220000|2024-09-09 05:53:40|178643.2|178513.2|178644.7|178514.7|178644.7|178514.7|178643.2|178513.2|4
1725861230000|2024-09-09 05:53:50|178644.6|178514.6|178644.6|178514.6|178644.6|178514.6|178644.6|178514.6|1
1725861240000|2024-09-09 05:54:00|178644.7|178514.7|178646.1|178516.1|178646.3|178516.3|178644.7|178514.7|4
1725861250000|2024-09-09 05:54:10|178645.9|178515.9|178646|178516|178646.1|178516.1|178645.9|178515.9|3
1725861260000|2024-09-09 05:54:20|178646.2|178516.2|178645.6|178515.6|178646.2|178516.2|178641.9|178511.9|3
1725861270000|2024-09-09 05:54:30|178645.3|178515.3|178647.4|178517.4|178647.4|178517.4|178645.3|178515.3|2
1725861280000|2024-09-09 05:54:40|178647.6|178517.6|178647.6|178517.6|178647.6|178517.6|178647.3|178517.3|3
1725861290000|2024-09-09 05:54:50|178646.1|178516.1|178646.2|178516.2|178646.4|178516.4|178646.1|178516.1|4
1725861300000|2024-09-09 05:55:00|178648.6|178518.6|178643.4|178513.4|178648.6|178518.6|178643.4|178513.4|5
1725861310000|2024-09-09 05:55:10|178643.5|178513.5|178643|178513|178643.5|178513.5|178643|178513|2
1725861320000|2024-09-09 05:55:20|178643.1|178513.1|178653.1|178523.1|178653.2|178523.2|178638.3|178508.3|10
1725861330000|2024-09-09 05:55:30|178652.4|178522.4|178666|178536|178666|178536|178652.2|178522.2|6
1725861340000|2024-09-09 05:55:40|178667.9|178537.9|178667.9|178537.9|178668.2|178538.2|178667.9|178537.9|4
1725861350000|2024-09-09 05:55:50|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|1
1725861360000|2024-09-09 05:56:00|178668.1|178538.1|178666.5|178536.5|178668.1|178538.1|178666.5|178536.5|3
1725861370000|2024-09-09 05:56:10|178666.7|178536.7|178667.5|178537.5|178667.5|178537.5|178666.2|178536.2|4
1725861380000|2024-09-09 05:56:20|178673.6|178543.6|178688.8|178558.8|178716.1|178586.1|178673.6|178543.6|8
1725861390000|2024-09-09 05:56:30|178689.5|178559.5|178687.1|178557.1|178689.5|178559.5|178687.1|178557.1|3
1725861400000|2024-09-09 05:56:40|178686.9|178556.9|178712.7|178582.7|178712.7|178582.7|178686.9|178556.9|4
1725861410000|2024-09-09 05:56:50|178709.5|178579.5|178709.1|178579.1|178709.5|178579.5|178709.1|178579.1|2
1725861420000|2024-09-09 05:57:00|178709|178579|178701.1|178571.1|178709.3|178579.3|178700.8|178570.8|5
1725861430000|2024-09-09 05:57:10|178699.1|178569.1|178699.7|178569.7|178700.5|178603.9|178691.8|178565.5|8
1725861440000|2024-09-09 05:57:20|178698.4|178568.4|178699.1|178569.1|178699.1|178569.1|178698.4|178568.4|2
1725861450000|2024-09-09 05:57:30|178699.7|178569.7|178701.4|178571.4|178701.4|178571.4|178699.7|178569.7|3
1725861460000|2024-09-09 05:57:40|178701.8|178571.8|178677.5|178547.5|178701.8|178571.8|178651.8|178546|10
1725861470000|2024-09-09 05:57:50|178676.9|178546.9|178676.9|178546.9|178676.9|178546.9|178676.9|178546.9|1
1725861480000|2024-09-09 05:58:00|178676.3|178546.3|178679.8|178549.8|178679.8|178549.8|178676.3|178546.3|4
1725861490000|2024-09-09 05:58:10|178682.1|178552.1|178683|178553|178683.2|178553.2|178682.1|178552.1|4
1725861500000|2024-09-09 05:58:20|178661.8|178571.8|178660.9|178570.9|178661.8|178571.8|178660.9|178570.9|2
1725861510000|2024-09-09 05:58:30|178665|178575|178683.4|178553.4|178683.4|178576.1|178664.8|178553.4|5
1725861520000|2024-09-09 05:58:40|178683.8|178553.8|178685.2|178555.2|178685.2|178555.2|178682.6|178552.6|4
1725861530000|2024-09-09 05:58:50|178685.3|178555.3|178685.3|178555.3|178685.3|178555.3|178685.3|178555.3|1
1725861540000|2024-09-09 05:59:00|178686.5|178556.5|178684.3|178554.3|178686.5|178556.5|178683.7|178553.7|8
1725861550000|2024-09-09 05:59:10|178686.3|178556.3|178686.7|178556.7|178686.7|178556.7|178686.3|178556.3|2
1725861560000|2024-09-09 05:59:20|178687.4|178557.4|178687.1|178557.1|178687.4|178557.4|178687.1|178557.1|2
1725861570000|2024-09-09 05:59:30|178667.2|178577.2|178685.1|178555.1|178686.2|178588.4|178666.9|178554.9|8
1725861580000|2024-09-09 05:59:40|178684.8|178554.8|178686.8|178556.8|178686.9|178556.9|178684.8|178554.8|4
1725861590000|2024-09-09 05:59:50|178686.3|178556.3|178693.2|178563.2|178693.2|178563.2|178685.2|178555.2|6
1725861600000|2024-09-09 06:00:00|178695|178565|178734.9|178604.9|178736.7|178606.7|178695|178565|13
1725861610000|2024-09-09 06:00:10|178737.3|178607.3|178731.4|178601.4|178737.3|178607.3|178731.4|178601.4|7
1725861620000|2024-09-09 06:00:20|178729|178599|178713.5|178583.5|178729|178599|178709.3|178579.3|14
1725861630000|2024-09-09 06:00:30|178713.7|178583.7|178707.9|178577.9|178725.4|178595.4|178707.9|178577.9|11
1725861640000|2024-09-09 06:00:40|178706|178576|178686.2|178596.2|178709.6|178596.2|178675.9|178575.3|6
1725861650000|2024-09-09 06:00:50|178687.6|178597.6|178686.7|178596.7|178691|178601|178685.7|178595.7|6
1725861660000|2024-09-09 06:01:00|178689.3|178599.3|178690.1|178600.1|178692.5|178602.5|178680.2|178590.2|13
1725861670000|2024-09-09 06:01:10|178686.6|178596.6|178682.7|178592.7|178690|178600|178682.7|178592.7|4
1725861680000|2024-09-09 06:01:20|178684.5|178594.5|178691.5|178601.5|178691.5|178601.5|178684.5|178594.5|6
1725861690000|2024-09-09 06:01:30|178692.1|178602.1|178691.4|178601.4|178692.9|178602.9|178691.4|178601.4|5
1725861700000|2024-09-09 06:01:40|178689.7|178599.7|178695.7|178605.7|178695.7|178605.7|178680.3|178590.3|11
1725861710000|2024-09-09 06:01:50|178695.8|178605.8|178699.1|178609.1|178699.1|178609.1|178695.8|178605.8|3
1725861720000|2024-09-09 06:02:00|178698.3|178608.3|178732.8|178642.8|178780|178690|178692.9|178602.9|23
1725861730000|2024-09-09 06:02:10|178731.8|178641.8|178732.6|178642.6|178732.6|178642.6|178729.1|178639.1|4
1725861740000|2024-09-09 06:02:20|178733.1|178643.1|178736.8|178646.8|178736.9|178646.9|178733.1|178643.1|6
1725861750000|2024-09-09 06:02:30|178736.6|178646.6|178732.5|178642.5|178737.8|178647.8|178732.4|178642.4|6
1725861760000|2024-09-09 06:02:40|178732.6|178642.6|178732.4|178642.4|178732.6|178642.6|178732.4|178642.4|2
1725861770000|2024-09-09 06:02:50|178732.6|178642.6|178733|178643|178733|178643|178732.5|178642.5|3
1725861780000|2024-09-09 06:03:00|178744.8|178654.8|178773.6|178683.6|178773.6|178683.6|178742.4|178652.4|15
1725861790000|2024-09-09 06:03:10|178771.9|178681.9|178777.8|178687.8|178782.2|178692.2|178771.9|178681.9|13
1725861800000|2024-09-09 06:03:20|178779.4|178689.4|178776.1|178686.1|178779.4|178689.4|178775.2|178685.2|10
1725861810000|2024-09-09 06:03:30|178776|178686|178773.3|178683.3|178776|178686|178768.7|178678.7|10
1725861820000|2024-09-09 06:03:40|178773.2|178683.2|178770.8|178680.8|178773.2|178683.2|178770.8|178680.8|3
1725861830000|2024-09-09 06:03:50|178770|178680|178756.6|178666.6|178770|178680|178756.6|178666.6|10
1725861840000|2024-09-09 06:04:00|178757.3|178667.3|178757.2|178667.2|178757.3|178667.3|178754|178664|8
1725861850000|2024-09-09 06:04:10|178756.4|178666.4|178731.8|178641.8|178756.4|178666.4|178724.6|178634.6|13
1725861860000|2024-09-09 06:04:20|178733.9|178643.9|178731|178641|178734.6|178644.6|178731|178641|5
1725861870000|2024-09-09 06:04:30|178733.1|178643.1|178736.4|178646.4|178736.4|178646.4|178733.1|178643.1|4
1725861880000|2024-09-09 06:04:40|178737.7|178647.7|178715.1|178625.1|178737.7|178647.7|178715.1|178625.1|10
1725861890000|2024-09-09 06:04:50|178716.8|178626.8|178704.8|178614.8|178716.8|178626.8|178704.8|178614.8|8
1725861900000|2024-09-09 06:05:00|178704.1|178614.1|178739.4|178609.4|178746.9|178616.9|178704.1|178609.4|11
1725861910000|2024-09-09 06:05:10|178739.3|178609.3|178813|178723|178816.8|178726.8|178739.3|178609.3|17
1725861920000|2024-09-09 06:05:20|178816.8|178726.8|178874.8|178784.8|178877.2|178787.2|178812.5|178722.5|22
1725861930000|2024-09-09 06:05:30|178876.5|178786.5|178869|178779|178880.9|178790.9|178869|178779|13
1725861940000|2024-09-09 06:05:40|178872.7|178782.7|178856.7|178766.7|178872.7|178782.7|178849.4|178759.4|7
1725861950000|2024-09-09 06:05:50|178851.4|178761.4|178837.2|178747.2|178860.3|178770.3|178836.2|178746.2|12
1725861960000|2024-09-09 06:06:00|178834.9|178744.9|178781.5|178691.5|178834.9|178744.9|178767.3|178677.3|10
1725861970000|2024-09-09 06:06:10|178782.8|178692.8|178792|178702|178792|178702|178780.1|178690.1|10
1725861980000|2024-09-09 06:06:20|178792.8|178702.8|178795.7|178705.7|178797.9|178707.9|178790.2|178700.2|7
1725861990000|2024-09-09 06:06:30|178793.4|178703.4|178806.8|178716.8|178806.8|178716.8|178787.3|178697.3|9
1725862000000|2024-09-09 06:06:40|178806.4|178716.4|178806.9|178716.9|178806.9|178716.9|178806.4|178716.4|2
1725862010000|2024-09-09 06:06:50|178803.7|178713.7|178785.1|178695.1|178803.7|178713.7|178785.1|178695.1|6
1725862020000|2024-09-09 06:07:00|178783.4|178693.4|178786.5|178696.5|178787.8|178697.8|178776.6|178686.6|12
1725862030000|2024-09-09 06:07:10|178788.7|178698.7|178788.6|178698.6|178790.3|178700.3|178787.5|178697.5|5
1725862040000|2024-09-09 06:07:20|178783.9|178693.9|178790.5|178700.5|178791|178701|178783.9|178693.9|6
1725862050000|2024-09-09 06:07:30|178793.2|178703.2|178808.2|178718.2|178808.2|178718.2|178793.2|178703.2|6
1725862060000|2024-09-09 06:07:40|178809.8|178719.8|178809.8|178719.8|178809.8|178719.8|178809.8|178719.8|1
1725862070000|2024-09-09 06:07:50|178810|178720|178808.3|178718.3|178810|178720|178807.7|178717.7|4
1725862080000|2024-09-09 06:08:00|178807.6|178717.6|178807.6|178717.6|178807.6|178717.6|178807.6|178717.6|1
1725862090000|2024-09-09 06:08:10|178808.4|178718.4|178807.4|178717.4|178808.4|178718.4|178807.4|178717.4|3
1725862100000|2024-09-09 06:08:20|178808.1|178718.1|178805.7|178715.7|178808.3|178718.3|178805.7|178715.7|5
1725862110000|2024-09-09 06:08:30|178807.3|178717.3|178807.7|178717.7|178807.7|178717.7|178804.9|178714.9|6
1725862120000|2024-09-09 06:08:40|178807.8|178717.8|178826.3|178736.3|178826.3|178736.3|178807.8|178717.8|3
1725862130000|2024-09-09 06:08:50|178820.4|178730.4|178809.7|178719.7|178820.4|178730.4|178809.7|178719.7|9
1725862140000|2024-09-09 06:09:00|178808.4|178718.4|178812.5|178722.5|178812.5|178722.5|178805.7|178715.7|8
1725862150000|2024-09-09 06:09:10|178813.3|178723.3|178839.8|178749.8|178856.3|178766.3|178813.3|178723.3|9
1725862160000|2024-09-09 06:09:20|178840.7|178750.7|178838.5|178748.5|178861.2|178771.2|178838.5|178748.5|10
1725862170000|2024-09-09 06:09:30|178841.6|178751.6|178838.3|178748.3|178841.6|178751.6|178836.1|178746.1|4
1725862180000|2024-09-09 06:09:40|178831.3|178741.3|178834|178744|178834|178744|178830.3|178740.3|6
1725862190000|2024-09-09 06:09:50|178835.5|178745.5|178863|178773|178865|178775|178831.9|178741.9|21
1725862200000|2024-09-09 06:10:00|178872.5|178742.5|178810.5|178720.5|178872.5|178742.5|178810.1|178720.1|12
1725862210000|2024-09-09 06:10:10|178807.7|178717.7|178801.8|178711.8|178807.7|178717.7|178800.4|178710.4|10
1725862220000|2024-09-09 06:10:20|178803.5|178713.5|178799.4|178709.4|178806.7|178716.7|178797.4|178707.4|8
1725862230000|2024-09-09 06:10:30|178800.6|178710.6|178798|178708|178800.6|178710.6|178798|178708|3
1725862240000|2024-09-09 06:10:40|178800.9|178710.9|178814.5|178724.5|178817.1|178727.1|178800.9|178710.9|12
1725862250000|2024-09-09 06:10:50|178815|178725|178850|178760|178850.1|178760.1|178813|178723|13
1725862260000|2024-09-09 06:11:00|178848.8|178758.8|178850|178760|178851|178761|178838.4|178748.4|8
1725862270000|2024-09-09 06:11:10|178848.9|178758.9|178826.4|178736.4|178848.9|178758.9|178819|178729|12
1725862280000|2024-09-09 06:11:20|178825.6|178735.6|178828|178738|178828|178738|178825.6|178735.6|7
1725862290000|2024-09-09 06:11:30|178826.8|178736.8|178825.2|178735.2|178826.9|178736.9|178825.2|178735.2|4
1725862300000|2024-09-09 06:11:40|178822.6|178732.6|178808.1|178718.1|178825.2|178735.2|178808.1|178718.1|6
1725862310000|2024-09-09 06:11:50|178807.1|178717.1|178812.8|178722.8|178812.8|178722.8|178807.1|178717.1|3
1725862320000|2024-09-09 06:12:00|178808.5|178718.5|178813.1|178723.1|178821.1|178731.1|178806.6|178716.6|8
1725862330000|2024-09-09 06:12:10|178808.9|178718.9|178806.9|178716.9|178808.9|178718.9|178806.3|178716.3|4
1725862340000|2024-09-09 06:12:20|178806.2|178716.2|178812.8|178722.8|178814|178724|178806.2|178716.2|4
1725862350000|2024-09-09 06:12:30|178814.7|178724.7|178810.8|178720.8|178816.9|178726.9|178810.8|178720.8|8
1725862360000|2024-09-09 06:12:40|178812.2|178722.2|178820.7|178730.7|178821.1|178731.1|178812.2|178722.2|6
1725862370000|2024-09-09 06:12:50|178820.8|178730.8|178820.8|178730.8|178820.8|178730.8|178820.8|178730.8|1
1725862380000|2024-09-09 06:13:00|178820.9|178730.9|178820.9|178730.9|178820.9|178730.9|178820.9|178730.9|1
1725862390000|2024-09-09 06:13:10|178819.9|178729.9|178808.3|178718.3|178822.2|178732.2|178805|178715|7
1725862400000|2024-09-09 06:13:20|178809|178719|178813.6|178723.6|178813.6|178723.6|178808.8|178718.8|6
1725862410000|2024-09-09 06:13:30|178818.2|178728.2|178803.6|178713.6|178818.2|178728.2|178802.5|178712.5|8
1725862420000|2024-09-09 06:13:40|178808|178718|178819.5|178729.5|178819.5|178729.5|178806.9|178716.9|7
1725862430000|2024-09-09 06:13:50|178820.2|178730.2|178823.9|178733.9|178823.9|178733.9|178820.2|178730.2|6
1725862440000|2024-09-09 06:14:00|178825.1|178735.1|178824.9|178734.9|178825.1|178735.1|178823.4|178733.4|4
1725862450000|2024-09-09 06:14:10|178825.6|178735.6|178851|178761|178851|178761|178824.2|178734.2|7
1725862460000|2024-09-09 06:14:20|178853.3|178763.3|178837.3|178747.3|178853.3|178763.3|178833.2|178743.2|9
1725862470000|2024-09-09 06:14:30|178839.2|178749.2|178839.8|178749.8|178839.8|178749.8|178837.8|178747.8|6
1725862480000|2024-09-09 06:14:40|178840.2|178750.2|178869|178779|178870.3|178780.3|178840.2|178750.2|9
1725862490000|2024-09-09 06:14:50|178868.9|178778.9|178870|178780|178870.1|178780.1|178868.9|178778.9|4
1725862500000|2024-09-09 06:15:00|178869.6|178779.6|178874.8|178784.8|178874.8|178784.8|178869.5|178779.5|9
1725862510000|2024-09-09 06:15:10|178873.9|178783.9|178873.8|178783.8|178874.9|178784.9|178873.7|178783.7|5
1725862520000|2024-09-09 06:15:20|178875.6|178785.6|178908.3|178818.3|178908.3|178818.3|178875.6|178785.6|8
1725862530000|2024-09-09 06:15:30|178907.2|178817.2|178906.3|178816.3|178907.2|178817.2|178903.7|178813.7|10
1725862540000|2024-09-09 06:15:40|178905.9|178815.9|178884.9|178794.9|178905.9|178815.9|178882.8|178792.8|11
1725862550000|2024-09-09 06:15:50|178875.6|178785.6|178871.7|178781.7|178875.6|178785.6|178871.7|178781.7|3
1725862560000|2024-09-09 06:16:00|178874.1|178784.1|178865.2|178775.2|178874.1|178784.1|178865.2|178775.2|10
1725862570000|2024-09-09 06:16:10|178867.5|178777.5|178867.7|178777.7|178869.3|178779.3|178865.1|178775.1|7
1725862580000|2024-09-09 06:16:20|178869.9|178779.9|178872.9|178782.9|178874.9|178784.9|178868.7|178778.7|8
1725862590000|2024-09-09 06:16:30|178875.4|178785.4|178871.6|178781.6|178875.4|178785.4|178871.5|178781.5|4
1725862600000|2024-09-09 06:16:40|178869.3|178779.3|178868.3|178778.3|178870.9|178780.9|178868|178778|10
1725862610000|2024-09-09 06:16:50|178867.2|178777.2|178865.9|178775.9|178867.2|178777.2|178865.9|178775.9|4
1725862620000|2024-09-09 06:17:00|178865.7|178775.7|178866|178776|178867.4|178777.4|178865.7|178775.7|5
1725862630000|2024-09-09 06:17:10|178866.8|178776.8|178869.9|178779.9|178871|178781|178866.8|178776.8|7
1725862640000|2024-09-09 06:17:20|178870|178780|178868.3|178778.3|178872.9|178782.9|178868.3|178778.3|9
1725862650000|2024-09-09 06:17:30|178870.2|178780.2|178867.6|178777.6|178870.2|178780.2|178867.6|178777.6|5
1725862660000|2024-09-09 06:17:40|178867.5|178777.5|178867.4|178777.4|178868.9|178778.9|178867.4|178777.4|4
1725862670000|2024-09-09 06:17:50|178868.8|178778.8|178867.5|178777.5|178868.8|178778.8|178867.5|178777.5|3
1725862680000|2024-09-09 06:18:00|178869.2|178779.2|178870.5|178780.5|178870.5|178780.5|178868.7|178778.7|5
1725862690000|2024-09-09 06:18:10|178871.1|178781.1|178860.1|178770.1|178871.1|178781.1|178860.1|178770.1|5
1725862700000|2024-09-09 06:18:20|178863.8|178773.8|178860.8|178770.8|178866.6|178776.6|178859.1|178769.1|7
1725862710000|2024-09-09 06:18:30|178858.6|178768.6|178860.7|178770.7|178861.7|178771.7|178858.6|178768.6|10
1725862720000|2024-09-09 06:18:40|178861.9|178771.9|178861.9|178771.9|178861.9|178771.9|178861.9|178771.9|1
1725862730000|2024-09-09 06:18:50|178861.8|178771.8|178865.8|178775.8|178866|178776|178860.4|178770.4|6
1725862740000|2024-09-09 06:19:00|178870.4|178780.4|178868.9|178778.9|178870.4|178780.4|178868.9|178778.9|4
1725862750000|2024-09-09 06:19:10|178870.4|178780.4|178865.1|178775.1|178875.2|178785.2|178865.1|178775.1|9
1725862760000|2024-09-09 06:19:20|178866.7|178776.7|178914.2|178824.2|178914.2|178824.2|178866.7|178776.7|7
1725862770000|2024-09-09 06:19:30|178914.7|178824.7|178916.1|178826.1|178916.1|178826.1|178914.7|178824.7|3
1725862780000|2024-09-09 06:19:40|178916|178826|178919.5|178829.5|178919.5|178829.5|178915.8|178825.8|5
1725862790000|2024-09-09 06:19:50|178918.4|178828.4|178941.2|178851.2|178951.7|178861.7|178918.4|178828.4|11
1725862800000|2024-09-09 06:20:00|178941|178851|178941.3|178851.3|178941.3|178851.3|178941|178851|2
1725862810000|2024-09-09 06:20:10|178941.1|178851.1|178939.2|178849.2|178941.1|178851.1|178938.2|178848.2|4
1725862820000|2024-09-09 06:20:20|178938.9|178848.9|178938.6|178848.6|178938.9|178848.9|178938.5|178848.5|4
1725862830000|2024-09-09 06:20:30|178940|178850|178937.5|178847.5|178940|178850|178937.2|178847.2|4
1725862840000|2024-09-09 06:20:40|178936.1|178846.1|178903.9|178813.9|178936.1|178846.1|178886.7|178796.7|14
1725862850000|2024-09-09 06:20:50|178902.6|178812.6|178911|178821|178911|178821|178902.6|178812.6|5
1725862860000|2024-09-09 06:21:00|178914.6|178824.6|178913.7|178823.7|178920.7|178830.7|178913.7|178823.7|5
1725862870000|2024-09-09 06:21:10|178922.1|178832.1|178924.4|178834.4|178924.4|178834.4|178917.3|178827.3|9
1725862880000|2024-09-09 06:21:20|178922|178832|178967.3|178877.3|178968.2|178878.2|178915.1|178825.1|9
1725862890000|2024-09-09 06:21:30|178968.2|178878.2|178970.3|178880.3|178970.3|178880.3|178968.2|178878.2|5
1725862900000|2024-09-09 06:21:40|178972|178882|178971.7|178881.7|178972|178882|178969.7|178879.7|3
1725862910000|2024-09-09 06:21:50|178972.3|178882.3|178975.3|178885.3|178975.4|178885.4|178972.3|178882.3|8
1725862920000|2024-09-09 06:22:00|178972.3|178882.3|178972|178882|178972.3|178882.3|178970.7|178880.7|3
1725862930000|2024-09-09 06:22:10|178973.3|178883.3|178973.3|178883.3|178973.3|178883.3|178973.3|178883.3|1
1725862940000|2024-09-09 06:22:20|178972.5|178882.5|178972.5|178882.5|178972.5|178882.5|178972.5|178882.5|1
1725862960000|2024-09-09 06:22:40|178970.1|178880.1|179024.6|178934.6|179025.8|178935.8|178970.1|178880.1|12
1725862970000|2024-09-09 06:22:50|179021.8|178931.8|179030.2|178940.2|179030.7|178940.7|179021.8|178931.8|13
1725862980000|2024-09-09 06:23:00|179030.1|178940.1|179029.9|178939.9|179031.6|178941.6|179027|178937|10
1725862990000|2024-09-09 06:23:10|179031.6|178941.6|179031.7|178941.7|179032.3|178942.3|179027.1|178937.1|5
1725863000000|2024-09-09 06:23:20|179031.5|178941.5|179032|178942|179032.4|178942.4|179031.5|178941.5|6
1725863010000|2024-09-09 06:23:30|179032.5|178942.5|179035.3|178945.3|179035.3|178945.3|179032.5|178942.5|5
1725863020000|2024-09-09 06:23:40|179033.4|178943.4|179136.4|179046.4|179136.4|179046.4|179028.2|178938.2|11
1725863030000|2024-09-09 06:23:50|179134.9|179044.9|179120.6|179030.6|179137|179047|179120.6|179030.6|18
1725863040000|2024-09-09 06:24:00|179119.3|179029.3|179024.3|178934.3|179119.3|179029.3|179019.8|178929.8|18
1725863050000|2024-09-09 06:24:10|179023.3|178933.3|178999.8|178909.8|179024|178934|178989.9|178899.9|9
1725863060000|2024-09-09 06:24:20|178999.9|178909.9|178997.1|178907.1|179002.1|178912.1|178993.8|178903.8|12
1725863070000|2024-09-09 06:24:30|178997.5|178907.5|178994.2|178904.2|178997.5|178907.5|178989.1|178899.1|9
1725863080000|2024-09-09 06:24:40|178993.8|178903.8|178993.5|178903.5|178993.8|178903.8|178993.5|178903.5|3
1725863090000|2024-09-09 06:24:50|178993.3|178903.3|178993.6|178903.6|178993.6|178903.6|178987.6|178897.6|10
1725863100000|2024-09-09 06:25:00|178993.1|178903.1|178984.5|178894.5|178994.6|178904.6|178971.4|178881.4|13
1725863110000|2024-09-09 06:25:10|178980.9|178890.9|178984|178894|178984.3|178894.3|178980.9|178890.9|5
1725863120000|2024-09-09 06:25:20|178984.1|178894.1|178981.7|178891.7|178984.1|178894.1|178981.4|178891.4|5
1725863130000|2024-09-09 06:25:30|178981.9|178891.9|178981|178891|178985.4|178895.4|178981|178891|5
1725863140000|2024-09-09 06:25:40|178985.4|178895.4|178980.9|178890.9|178985.4|178895.4|178980.7|178890.7|5
1725863150000|2024-09-09 06:25:50|178980.6|178890.6|178979.6|178889.6|178980.6|178890.6|178976.5|178886.5|5
1725863160000|2024-09-09 06:26:00|178979.9|178889.9|178929.7|178839.7|178979.9|178889.9|178914.8|178824.8|9
1725863170000|2024-09-09 06:26:10|178925.7|178835.7|178921.1|178831.1|178933.7|178843.7|178921.1|178831.1|13
1725863180000|2024-09-09 06:26:20|178920.8|178830.8|178909.4|178819.4|178921.1|178831.1|178901.3|178811.3|16
1725863190000|2024-09-09 06:26:30|178909|178819|178910|178820|178912.7|178822.7|178909|178819|5
1725863200000|2024-09-09 06:26:40|178910.3|178820.3|178903.9|178813.9|178913.5|178823.5|178903.9|178813.9|5
1725863210000|2024-09-09 06:26:50|178905.9|178815.9|178922.7|178832.7|178924.9|178834.9|178905.9|178815.9|9
1725863220000|2024-09-09 06:27:00|178922.5|178832.5|178938.8|178848.8|178940.5|178850.5|178922.4|178832.4|9
1725863230000|2024-09-09 06:27:10|178937.3|178847.3|178916.6|178826.6|178937.3|178847.3|178916.6|178826.6|8
1725863240000|2024-09-09 06:27:20|178923.1|178833.1|178915|178825|178923.1|178833.1|178909.3|178819.3|12
1725863250000|2024-09-09 06:27:30|178916.4|178826.4|178902.1|178812.1|178918.9|178828.9|178898.3|178808.3|10
1725863260000|2024-09-09 06:27:40|178904|178814|178907.4|178817.4|178910|178820|178903.2|178813.2|7
1725863270000|2024-09-09 06:27:50|178904.2|178814.2|178909|178779|178910.5|178820.5|178895.9|178777.8|9
1725863280000|2024-09-09 06:28:00|178915.5|178785.5|178921.7|178791.7|178921.8|178791.8|178915.5|178785.5|7
1725863290000|2024-09-09 06:28:10|178921.8|178791.8|178918.7|178788.7|178925.2|178795.2|178918.4|178788.4|8
1725863300000|2024-09-09 06:28:20|178918.8|178788.8|178922.7|178792.7|178922.7|178792.7|178918.8|178788.8|5
1725863310000|2024-09-09 06:28:30|178922.8|178792.8|178920.4|178790.4|178922.8|178792.8|178920.4|178790.4|3
1725863320000|2024-09-09 06:28:40|178920.6|178790.6|178924.7|178794.7|178929.4|178799.4|178920.6|178790.6|14
1725863330000|2024-09-09 06:28:50|178924.5|178794.5|178924.7|178794.7|178924.8|178794.8|178923.1|178793.1|8
1725863340000|2024-09-09 06:29:00|178922.9|178792.9|178918.1|178788.1|178925.2|178795.2|178918.1|178788.1|10
1725863350000|2024-09-09 06:29:10|178922.8|178792.8|178922.8|178792.8|178922.8|178792.8|178922.8|178792.8|1
1725863360000|2024-09-09 06:29:20|178922.6|178792.6|178926.8|178796.8|178926.8|178796.8|178922|178792|7
1725863370000|2024-09-09 06:29:30|178923.6|178793.6|178918.3|178788.3|178923.6|178793.6|178918.3|178788.3|2
1725863380000|2024-09-09 06:29:40|178912|178822|178928.1|178838.1|178931.7|178841.7|178905.8|178815.8|7
1725863390000|2024-09-09 06:29:50|178931.2|178841.2|178948.8|178858.8|178951.6|178861.6|178931.2|178841.2|10
1725863400000|2024-09-09 06:30:00|178952|178862|178944.2|178854.2|178952.7|178862.7|178944.2|178854.2|5
1725863410000|2024-09-09 06:30:10|178944|178854|178941.9|178851.9|178944|178854|178941.9|178851.9|2
1725863420000|2024-09-09 06:30:20|178938.3|178848.3|178936.9|178846.9|178938.3|178848.3|178936.9|178846.9|3
1725863430000|2024-09-09 06:30:30|178891.4|178801.4|178851.2|178761.2|178891.4|178801.4|178844.2|178754.2|16
1725863440000|2024-09-09 06:30:40|178852.7|178762.7|178860.1|178770.1|178864.2|178774.2|178852.7|178762.7|18
1725863450000|2024-09-09 06:30:50|178857.3|178767.3|178845.5|178755.5|178857.3|178767.3|178838.9|178748.9|14
1725863460000|2024-09-09 06:31:00|178850.7|178760.7|178846.2|178756.2|178850.7|178760.7|178845.4|178755.4|13
1725863470000|2024-09-09 06:31:10|178845.9|178755.9|178844.2|178754.2|178845.9|178755.9|178843.9|178753.9|5
1725863480000|2024-09-09 06:31:20|178843.7|178753.7|178840.6|178750.6|178843.7|178753.7|178838.7|178748.7|9
1725863490000|2024-09-09 06:31:30|178834.8|178744.8|178839.7|178749.7|178840.6|178750.6|178834.8|178744.8|7
1725863500000|2024-09-09 06:31:40|178841.3|178751.3|178837.6|178747.6|178841.3|178751.3|178837.6|178747.6|5
1725863510000|2024-09-09 06:31:50|178875.9|178785.9|178882.3|178792.3|178888.3|178798.3|178875.9|178785.9|13
1725863520000|2024-09-09 06:32:00|178881|178791|178835.5|178745.5|178883.6|178793.6|178833.2|178743.2|20
1725863530000|2024-09-09 06:32:10|178837.3|178747.3|178901.5|178811.5|178911.2|178821.2|178835.5|178745.5|18
1725863540000|2024-09-09 06:32:20|178897.4|178807.4|178895.7|178805.7|178907.3|178817.3|178894.9|178804.9|10
1725863550000|2024-09-09 06:32:30|178893.4|178803.4|178900.5|178810.5|178901.8|178811.8|178878.5|178788.5|8
1725863560000|2024-09-09 06:32:40|178901.9|178811.9|178929.6|178839.6|178934.9|178844.9|178901.9|178811.9|11
1725863570000|2024-09-09 06:32:50|178930.2|178840.2|178911.1|178821.1|178930.2|178840.2|178908.2|178818.2|8
1725863580000|2024-09-09 06:33:00|178909.1|178819.1|178909.4|178819.4|178922.4|178832.4|178907.8|178817.8|12
1725863590000|2024-09-09 06:33:10|178911.7|178821.7|178932.5|178842.5|178932.5|178842.5|178909.3|178819.3|16
1725863600000|2024-09-09 06:33:20|178930|178840|178931.6|178841.6|178938.2|178848.2|178930|178840|8
1725863610000|2024-09-09 06:33:30|178931.3|178841.3|178928.1|178838.1|178931.9|178841.9|178928.1|178838.1|7
1725863620000|2024-09-09 06:33:40|178928|178838|178914.2|178824.2|178928|178838|178914.2|178824.2|4
1725863630000|2024-09-09 06:33:50|178919.9|178829.9|178924.5|178834.5|178927.2|178837.2|178910.8|178820.8|12
1725863640000|2024-09-09 06:34:00|178922.7|178832.7|178912.9|178822.9|178922.7|178832.7|178912.3|178822.3|9
1725863650000|2024-09-09 06:34:10|178914.7|178824.7|178912.2|178822.2|178914.7|178824.7|178912.2|178822.2|6
1725863660000|2024-09-09 06:34:20|178886.4|178796.4|178900.2|178810.2|178900.2|178810.2|178878.7|178788.7|10
1725863670000|2024-09-09 06:34:30|178899|178809|178902.4|178812.4|178902.4|178812.4|178899|178809|2
1725863680000|2024-09-09 06:34:40|178902.5|178812.5|178901.6|178811.6|178903|178813|178901.6|178811.6|4
1725863690000|2024-09-09 06:34:50|178900.6|178810.6|178897.1|178807.1|178901.9|178811.9|178897.1|178807.1|6
1725863700000|2024-09-09 06:35:00|178895.4|178805.4|178893.6|178803.6|178895.4|178805.4|178893.1|178803.1|10
1725863710000|2024-09-09 06:35:10|178892.7|178802.7|178894.7|178804.7|178894.7|178804.7|178890.2|178800.2|9
1725863720000|2024-09-09 06:35:20|178897|178807|178936.8|178846.8|178937.2|178847.2|178896.8|178806.8|16
1725863730000|2024-09-09 06:35:30|178937.8|178847.8|178940.5|178850.5|178940.5|178850.5|178936.1|178846.1|10
1725863740000|2024-09-09 06:35:40|178940.4|178850.4|178940.6|178850.6|178940.6|178850.6|178940.4|178850.4|4
1725863750000|2024-09-09 06:35:50|178940.1|178850.1|178929.4|178839.4|178940.2|178850.2|178929.4|178839.4|9
1725863760000|2024-09-09 06:36:00|178928.2|178838.2|178942.5|178852.5|178944.3|178854.3|178924.8|178834.8|15
1725863770000|2024-09-09 06:36:10|178943.3|178853.3|178947.2|178857.2|178948.4|178858.4|178939.3|178849.3|8
1725863780000|2024-09-09 06:36:20|178945.5|178855.5|178942.9|178852.9|178945.5|178855.5|178942.9|178852.9|5
1725863790000|2024-09-09 06:36:30|178942.7|178852.7|178933.7|178843.7|178942.7|178852.7|178928.3|178838.3|8
1725863800000|2024-09-09 06:36:40|178934.7|178844.7|178950.5|178860.5|178950.5|178860.5|178934.7|178844.7|5
1725863810000|2024-09-09 06:36:50|178952.2|178862.2|178949.9|178859.9|178952.2|178862.2|178949.9|178859.9|4
1725863820000|2024-09-09 06:37:00|178949.7|178859.7|179027.8|178937.8|179036.4|178946.4|178949.7|178859.7|20
1725863830000|2024-09-09 06:37:10|179030.8|178940.8|179020|178930|179037.9|178947.9|179013.7|178923.7|17
1725863840000|2024-09-09 06:37:20|179016.8|178926.8|178995|178905|179019.1|178929.1|178995|178905|11
1725863850000|2024-09-09 06:37:30|178997.3|178907.3|178997.1|178907.1|178998.8|178908.8|178997.1|178907.1|3
1725863860000|2024-09-09 06:37:40|178998.4|178908.4|178982.3|178892.3|178998.4|178908.4|178982.3|178892.3|9
1725863870000|2024-09-09 06:37:50|178983.8|178893.8|178995.3|178905.3|178995.3|178905.3|178983.8|178893.8|6
1725863880000|2024-09-09 06:38:00|178993.4|178903.4|179000.2|178910.2|179000.2|178910.2|178993.4|178903.4|9
1725863890000|2024-09-09 06:38:10|178999.2|178909.2|178996|178906|178999.2|178909.2|178995.2|178905.2|5
1725863900000|2024-09-09 06:38:20|178995.1|178905.1|178998.7|178908.7|178998.7|178908.7|178986.9|178896.9|14
1725863910000|2024-09-09 06:38:30|178997.2|178907.2|178999.3|178909.3|178999.3|178909.3|178997.1|178907.1|5
1725863920000|2024-09-09 06:38:40|179001.9|178911.9|178996.2|178906.2|179001.9|178911.9|178996.2|178906.2|4
1725863930000|2024-09-09 06:38:50|178998.4|178908.4|178996.1|178906.1|178999.8|178909.8|178996.1|178906.1|5
1725863940000|2024-09-09 06:39:00|178994.8|178904.8|178987.6|178897.6|178994.8|178904.8|178987.6|178897.6|6
1725863950000|2024-09-09 06:39:10|178985.8|178895.8|178983.9|178893.9|178985.9|178895.9|178983.9|178893.9|3
1725863960000|2024-09-09 06:39:20|178981.6|178891.6|178983.2|178893.2|178983.4|178893.4|178981.6|178891.6|4
1725863970000|2024-09-09 06:39:30|178982.1|178892.1|178985.3|178895.3|178989.5|178899.5|178976.2|178886.2|10
1725863980000|2024-09-09 06:39:40|178983.9|178893.9|178981.2|178891.2|178983.9|178893.9|178978.7|178888.7|8
1725863990000|2024-09-09 06:39:50|178980.7|178890.7|178976.1|178886.1|178984.5|178894.5|178976.1|178886.1|4
1725864000000|2024-09-09 06:40:00|178974.6|178884.6|178983.9|178893.9|178985.3|178895.3|178972.4|178882.4|8
1725864010000|2024-09-09 06:40:10|178985.6|178895.6|178974.4|178884.4|178988.2|178898.2|178974.4|178884.4|10
1725864020000|2024-09-09 06:40:20|178971.6|178881.6|178975.7|178885.7|178978.1|178888.1|178971.6|178881.6|5
1725864030000|2024-09-09 06:40:30|178989.2|178899.2|178990.4|178900.4|178990.4|178900.4|178989.2|178899.2|2
1725864040000|2024-09-09 06:40:40|178988.5|178898.5|178990.7|178900.7|178992.5|178902.5|178988.5|178898.5|9
1725864050000|2024-09-09 06:40:50|178991.8|178901.8|178991.9|178901.9|178991.9|178901.9|178991.2|178901.2|4
1725864060000|2024-09-09 06:41:00|178990.7|178900.7|178993.7|178903.7|178993.7|178903.7|178990.7|178900.7|3
1725864070000|2024-09-09 06:41:10|178992|178902|178990.3|178900.3|178992|178902|178988.4|178898.4|10
1725864080000|2024-09-09 06:41:20|178988.4|178898.4|178980.7|178890.7|178991|178901|178977.8|178887.8|9
1725864090000|2024-09-09 06:41:30|178979.4|178889.4|178982.3|178892.3|178983.5|178893.5|178979|178889|6
1725864100000|2024-09-09 06:41:40|178982.4|178892.4|178984.4|178894.4|178985|178895|178982.4|178892.4|10
1725864110000|2024-09-09 06:41:50|178982.4|178892.4|178984.5|178894.5|178984.5|178894.5|178982.3|178892.3|5
1725864120000|2024-09-09 06:42:00|178984.8|178894.8|178984.8|178894.8|178985.4|178895.4|178984.8|178894.8|3
1725864130000|2024-09-09 06:42:10|178985.4|178895.4|178985.4|178895.4|178985.4|178895.4|178985.4|178895.4|1
1725864140000|2024-09-09 06:42:20|178984.8|178894.8|178983.7|178893.7|178984.8|178894.8|178983.7|178893.7|2
1725864150000|2024-09-09 06:42:30|178981.4|178891.4|178974.2|178884.2|178981.4|178891.4|178973.5|178883.5|5
1725864160000|2024-09-09 06:42:40|178976|178886|178979.8|178889.8|178979.8|178889.8|178975.5|178885.5|8
1725864170000|2024-09-09 06:42:50|178981.4|178891.4|178980.6|178890.6|178988.3|178898.3|178977.9|178887.9|17
1725864180000|2024-09-09 06:43:00|178983.8|178893.8|178980|178890|178983.8|178893.8|178977.6|178887.6|4
1725864190000|2024-09-09 06:43:10|178980.9|178890.9|178981.7|178891.7|178981.7|178891.7|178980.9|178890.9|2
1725864200000|2024-09-09 06:43:20|178980.9|178890.9|178983|178893|178983|178893|178978.4|178888.4|3
1725864210000|2024-09-09 06:43:30|178982.2|178892.2|178982.7|178892.7|178982.7|178892.7|178977|178887|6
1725864220000|2024-09-09 06:43:40|178982.8|178892.8|178987.6|178897.6|178987.6|178897.6|178978.7|178888.7|5
1725864230000|2024-09-09 06:43:50|178983.7|178893.7|178985.4|178895.4|178988.4|178898.4|178980|178890|10
1725864240000|2024-09-09 06:44:00|178983.2|178893.2|178983.2|178893.2|178983.2|178893.2|178979.8|178889.8|4
1725864250000|2024-09-09 06:44:10|178982.7|178892.7|178975.9|178885.9|178982.7|178892.7|178975.6|178885.6|8
1725864260000|2024-09-09 06:44:20|178976.8|178886.8|178979.3|178889.3|178979.3|178889.3|178976.8|178886.8|2
1725864280000|2024-09-09 06:44:40|178980.6|178890.6|178940.7|178850.7|178986.9|178896.9|178910.4|178820.4|11
1725864290000|2024-09-09 06:44:50|178925.5|178835.5|178927.1|178837.1|178927.1|178837.1|178923.7|178833.7|4
1725864300000|2024-09-09 06:45:00|178926.6|178836.6|178925.8|178835.8|178929|178839|178923.5|178833.5|11
1725864310000|2024-09-09 06:45:10|178927.4|178837.4|178942.2|178852.2|178942.2|178852.2|178927.4|178837.4|7
1725864320000|2024-09-09 06:45:20|178940.5|178850.5|178943.5|178853.5|178943.5|178853.5|178937.3|178847.3|4
1725864330000|2024-09-09 06:45:30|178939.7|178849.7|178941|178851|178943.2|178853.2|178938.8|178848.8|15
1725864340000|2024-09-09 06:45:40|178940|178850|178946.5|178856.5|178947.2|178857.2|178929.7|178839.7|16
1725864350000|2024-09-09 06:45:50|178943.9|178853.9|178947.2|178857.2|178952.1|178862.1|178934.7|178844.7|15
1725864360000|2024-09-09 06:46:00|178943.3|178853.3|178899.5|178809.5|178951.7|178861.7|178897.7|178807.7|16
1725864370000|2024-09-09 06:46:10|178897.9|178807.9|178900.4|178810.4|178900.4|178810.4|178897.9|178807.9|3
1725864380000|2024-09-09 06:46:20|178901.5|178811.5|178949.5|178859.5|178950.4|178860.4|178901.5|178811.5|8
1725864390000|2024-09-09 06:46:30|178950.2|178860.2|178955|178865|178956.3|178866.3|178948.2|178858.2|10
1725864400000|2024-09-09 06:46:40|178955.4|178865.4|178957.6|178867.6|178957.7|178867.7|178955.4|178865.4|5
1725864410000|2024-09-09 06:46:50|178958.1|178868.1|178965.8|178875.8|178967.1|178877.1|178958.1|178868.1|11
1725864420000|2024-09-09 06:47:00|178964.8|178874.8|178958.4|178868.4|178966.2|178876.2|178956.1|178866.1|18
1725864430000|2024-09-09 06:47:10|178959.3|178869.3|178945.3|178855.3|178959.8|178869.8|178942.1|178852.1|31
1725864440000|2024-09-09 06:47:20|178940.7|178850.7|178928.2|178838.2|178940.7|178850.7|178922.6|178832.6|15
1725864450000|2024-09-09 06:47:30|178928.9|178838.9|178924.1|178834.1|178932.6|178842.6|178921.9|178831.9|12
1725864460000|2024-09-09 06:47:40|178925.1|178835.1|178929|178839|178929|178839|178919.9|178829.9|14
1725864470000|2024-09-09 06:47:50|178928.2|178838.2|178924.9|178834.9|178934.6|178844.6|178924.9|178834.9|15
1725864480000|2024-09-09 06:48:00|178928.4|178838.4|178929.6|178839.6|178929.7|178839.7|178926.1|178836.1|5
1725864490000|2024-09-09 06:48:10|178931.4|178841.4|178937.5|178847.5|178940.7|178850.7|178931.4|178841.4|9
1725864500000|2024-09-09 06:48:20|178937.2|178847.2|178933.7|178843.7|178937.2|178847.2|178933.7|178843.7|3
1725864510000|2024-09-09 06:48:30|178924.2|178834.2|178931.3|178841.3|178931.8|178841.8|178924.2|178834.2|12
1725864520000|2024-09-09 06:48:40|178932.2|178842.2|178932.5|178842.5|178932.5|178842.5|178931.5|178841.5|5
1725864530000|2024-09-09 06:48:50|178932.4|178842.4|178932.6|178842.6|178932.6|178842.6|178929.8|178839.8|6
1725864540000|2024-09-09 06:49:00|178931.4|178841.4|178939.8|178849.8|178941.2|178851.2|178929.8|178839.8|17
1725864550000|2024-09-09 06:49:10|178939|178849|178937.4|178847.4|178947.8|178857.8|178929.9|178839.9|18
1725864560000|2024-09-09 06:49:20|178938.3|178848.3|178940.2|178850.2|178944.6|178854.6|178937.8|178847.8|11
1725864570000|2024-09-09 06:49:30|178945|178855|178939.8|178849.8|178948.1|178858.1|178938.8|178848.8|15
1725864580000|2024-09-09 06:49:40|178941.1|178851.1|178937|178847|178946.4|178856.4|178935.1|178845.1|12
1725864590000|2024-09-09 06:49:50|178935.9|178845.9|178931.4|178841.4|178935.9|178845.9|178928.9|178838.9|9
1725864600000|2024-09-09 06:50:00|178934.6|178844.6|178938.1|178848.1|178939.1|178849.1|178932.4|178842.4|11
1725864610000|2024-09-09 06:50:10|178939.2|178849.2|178939.2|178849.2|178939.2|178849.2|178939.2|178849.2|1
1725864620000|2024-09-09 06:50:20|178938.9|178848.9|178939.8|178849.8|178941.1|178851.1|178938.9|178848.9|5
1725864630000|2024-09-09 06:50:30|178939.9|178849.9|178938.5|178848.5|178942.6|178852.6|178938.1|178848.1|6
1725864640000|2024-09-09 06:50:40|178937.9|178847.9|178937.4|178847.4|178939.7|178849.7|178936.8|178846.8|7
1725864650000|2024-09-09 06:50:50|178937.8|178847.8|178932.4|178842.4|178938.1|178848.1|178924.6|178834.6|10
1725864660000|2024-09-09 06:51:00|178933.9|178843.9|178939.8|178849.8|178939.8|178849.8|178933.1|178843.1|9
1725864670000|2024-09-09 06:51:10|178939.1|178849.1|178938.5|178848.5|178940.5|178850.5|178938.5|178848.5|9
1725864680000|2024-09-09 06:51:20|178938.9|178848.9|178868.8|178778.8|178939.6|178849.6|178866.6|178776.6|10
1725864690000|2024-09-09 06:51:30|178856.8|178766.8|178844.6|178754.6|178857.6|178767.6|178844.6|178754.6|14
1725864700000|2024-09-09 06:51:40|178844.7|178754.7|178858.5|178768.5|178858.5|178768.5|178844.7|178754.7|9
1725864720000|2024-09-09 06:52:00|178859.7|178769.7|178859.2|178769.2|178859.7|178769.7|178854.5|178764.5|7
1725864730000|2024-09-09 06:52:10|178858.2|178768.2|178859.9|178769.9|178859.9|178769.9|178858.2|178768.2|2
1725864740000|2024-09-09 06:52:20|178861.3|178771.3|178856.5|178766.5|178861.3|178771.3|178856.5|178766.5|4
1725864750000|2024-09-09 06:52:30|178855.3|178765.3|178853.6|178763.6|178856.4|178766.4|178850.1|178760.1|5
1725864760000|2024-09-09 06:52:40|178856.2|178766.2|178862.4|178772.4|178863.6|178773.6|178856.2|178766.2|5
1725864770000|2024-09-09 06:52:50|178863.6|178773.6|178858.9|178768.9|178863.6|178773.6|178858.9|178768.9|4
1725864780000|2024-09-09 06:53:00|178859.9|178769.9|178938.2|178848.2|178944.5|178854.5|178858.1|178768.1|15
1725864790000|2024-09-09 06:53:10|178935.3|178845.3|178946.8|178856.8|178948.3|178858.3|178934.1|178844.1|14
1725864800000|2024-09-09 06:53:20|178943.7|178853.7|178946.7|178856.7|178948.5|178858.5|178942.3|178852.3|13
1725864810000|2024-09-09 06:53:30|178946.9|178856.9|178973.1|178883.1|178973.1|178883.1|178946.9|178856.9|6
1725864820000|2024-09-09 06:53:40|178971.2|178881.2|178965|178875|178972.4|178882.4|178965|178875|11
1725864830000|2024-09-09 06:53:50|178963.3|178873.3|178957.2|178867.2|178963.3|178873.3|178953.2|178863.2|12
1725864840000|2024-09-09 06:54:00|178958.2|178868.2|178951.9|178861.9|178958.2|178868.2|178949.1|178859.1|8
1725864850000|2024-09-09 06:54:10|178953.6|178863.6|178958.7|178868.7|178958.7|178868.7|178953.6|178863.6|3
1725864860000|2024-09-09 06:54:20|178957.1|178867.1|178954|178864|178960.1|178870.1|178954|178864|5
1725864870000|2024-09-09 06:54:30|178951.7|178861.7|178957|178867|178963.4|178873.4|178951.7|178861.7|10
1725864880000|2024-09-09 06:54:40|178958.2|178868.2|178956.1|178866.1|178958.2|178868.2|178956.1|178866.1|11
1725864890000|2024-09-09 06:54:50|178957.3|178867.3|178956.3|178866.3|178963.7|178873.7|178956.1|178866.1|10
1725864900000|2024-09-09 06:55:00|178957.5|178867.5|178961|178871|178970.8|178880.8|178956.7|178866.7|15
1725864910000|2024-09-09 06:55:10|178960.2|178870.2|178960.5|178870.5|178964.2|178874.2|178957.4|178867.4|15
1725864920000|2024-09-09 06:55:20|178959.9|178869.9|178963.3|178873.3|178981|178891|178959.9|178869.9|14
1725864930000|2024-09-09 06:55:30|178959.7|178869.7|178955.5|178865.5|178960.7|178870.7|178953.3|178863.3|9
1725864940000|2024-09-09 06:55:40|178956.3|178866.3|178947.3|178857.3|178956.3|178866.3|178947.3|178857.3|5
1725864950000|2024-09-09 06:55:50|178948.9|178858.9|178948|178858|178948.9|178858.9|178945.9|178855.9|6
1725864960000|2024-09-09 06:56:00|178945.9|178855.9|178948.5|178858.5|178951|178861|178945|178855|12
1725864970000|2024-09-09 06:56:10|178950.9|178860.9|178934.4|178844.4|178952.1|178862.1|178934.4|178844.4|15
1725864980000|2024-09-09 06:56:20|178932.3|178842.3|178933.8|178843.8|178936.6|178846.6|178927.4|178837.4|14
1725864990000|2024-09-09 06:56:30|178934.6|178844.6|178934.7|178844.7|178934.7|178844.7|178934.6|178844.6|2
1725865000000|2024-09-09 06:56:40|178936.4|178846.4|178945.1|178855.1|178945.1|178855.1|178936.4|178846.4|4
1725865010000|2024-09-09 06:56:50|178943.6|178853.6|178940.7|178850.7|178944.6|178854.6|178939.4|178849.4|9
1725865020000|2024-09-09 06:57:00|178940.4|178850.4|178932.1|178842.1|178940.4|178850.4|178932.1|178842.1|8
1725865030000|2024-09-09 06:57:10|178931.4|178841.4|178927.1|178837.1|178931.4|178841.4|178923.5|178833.5|7
1725865040000|2024-09-09 06:57:20|178926.3|178836.3|178929.3|178839.3|178929.3|178839.3|178926.3|178836.3|4
1725865050000|2024-09-09 06:57:30|178931|178841|178931.3|178841.3|178933.5|178843.5|178928.5|178838.5|10
1725865060000|2024-09-09 06:57:40|178934.4|178844.4|178936.9|178846.9|178939.8|178849.8|178934.4|178844.4|5
1725865070000|2024-09-09 06:57:50|178938|178848|178938|178848|178940.8|178850.8|178938|178848|3
1725865080000|2024-09-09 06:58:00|178938.4|178848.4|178940.2|178850.2|178941.4|178851.4|178936.6|178846.6|9
1725865090000|2024-09-09 06:58:10|178936.8|178846.8|178935.3|178845.3|178940.6|178850.6|178930.1|178840.1|14
1725865100000|2024-09-09 06:58:20|178933|178843|178938.2|178848.2|178938.2|178848.2|178931.7|178841.7|6
1725865110000|2024-09-09 06:58:30|178934.9|178844.9|178935.8|178845.8|178940.2|178850.2|178934.5|178844.5|6
1725865120000|2024-09-09 06:58:40|178934.6|178844.6|178938.9|178848.9|178940|178850|178934.6|178844.6|11
1725865140000|2024-09-09 06:59:00|178939.1|178849.1|178940.2|178850.2|178942.7|178852.7|178938.2|178848.2|14
1725865150000|2024-09-09 06:59:10|178941.4|178851.4|178971.4|178881.4|178976|178886|178941.4|178851.4|7
1725865160000|2024-09-09 06:59:20|178971.1|178881.1|178968.8|178878.8|178971.1|178881.1|178968.8|178878.8|2
1725865170000|2024-09-09 06:59:30|178968.4|178878.4|178968.8|178878.8|178968.8|178878.8|178968.4|178878.4|2
1725865180000|2024-09-09 06:59:40|178970.6|178880.6|178970.6|178880.6|178970.6|178880.6|178970.6|178880.6|1
1725865190000|2024-09-09 06:59:50|178971.4|178881.4|178984|178894|178985.5|178895.5|178971.4|178881.4|7
1725865200000|2024-09-09 07:00:00|178989.1|178899.1|179013|178923|179018.9|178928.9|178982.9|178892.9|14
1725865210000|2024-09-09 07:00:10|179021|178931|178973.7|178883.7|179048|178958|178962.5|178872.5|27
1725865220000|2024-09-09 07:00:20|178972.6|178882.6|178977|178887|178977|178887|178972.6|178882.6|11
1725865230000|2024-09-09 07:00:30|178976|178886|178968.7|178878.7|178976|178886|178968.7|178878.7|7
1725865240000|2024-09-09 07:00:40|178967.5|178877.5|178976.6|178886.6|178989.8|178899.8|178967.5|178877.5|10
1725865250000|2024-09-09 07:00:50|178976.2|178886.2|178983.1|178893.1|178983.1|178893.1|178968.6|178878.6|17
1725865260000|2024-09-09 07:01:00|178978|178888|178967.3|178877.3|178978|178888|178966.2|178876.2|20
1725865270000|2024-09-09 07:01:10|178967.4|178877.4|178989.4|178899.4|178992|178902|178966.8|178876.8|16
1725865280000|2024-09-09 07:01:20|178987.8|178897.8|178992.3|178902.3|179000.2|178910.2|178983.7|178893.7|15
1725865290000|2024-09-09 07:01:30|178993.3|178903.3|178999.1|178909.1|178999.1|178909.1|178993|178903|7
1725865300000|2024-09-09 07:01:40|178996.9|178906.9|179036.1|178946.1|179041.5|178951.5|178996.9|178906.9|20
1725865310000|2024-09-09 07:01:50|179034.7|178944.7|179036.8|178946.8|179041.1|178951.1|179029.2|178939.2|22
1725865320000|2024-09-09 07:02:00|179036.1|178946.1|179037.1|178947.1|179037.6|178947.6|179032.3|178942.3|10
1725865330000|2024-09-09 07:02:10|179037.3|178947.3|179124|179034|179124.5|179034.5|179037.3|178947.3|24
1725865340000|2024-09-09 07:02:20|179124.7|179034.7|179147.5|179057.5|179147.5|179057.5|179117.2|179027.2|25
1725865350000|2024-09-09 07:02:30|179148.2|179058.2|179169.1|179079.1|179169.8|179079.8|179148.2|179058.2|18
1725865360000|2024-09-09 07:02:40|179173.5|179083.5|179171.8|179081.8|179174|179084|179169.9|179079.9|10
1725865370000|2024-09-09 07:02:50|179167.6|179077.6|179176.3|179086.3|179176.8|179086.8|179165.9|179075.9|15
1725865380000|2024-09-09 07:03:00|179177.7|179087.7|179183.9|179093.9|179183.9|179093.9|179171.6|179081.6|17
1725865390000|2024-09-09 07:03:10|179180.1|179090.1|179184.3|179094.3|179184.3|179094.3|179180.1|179090.1|5
1725865400000|2024-09-09 07:03:20|179186.5|179096.5|179098.3|179008.3|179187.2|179097.2|179044.4|178954.4|27
1725865410000|2024-09-09 07:03:30|179094.8|179004.8|179105.4|179015.4|179106.7|179016.7|179094.8|179004.8|16
1725865420000|2024-09-09 07:03:40|179104.4|179014.4|179112.6|179022.6|179112.6|179022.6|179059.9|178969.9|17
1725865430000|2024-09-09 07:03:50|179113.9|179023.9|179127.4|179037.4|179128.1|179038.1|179107.3|179017.3|22
1725865440000|2024-09-09 07:04:00|179125.3|179035.3|179140.7|179050.7|179142.4|179052.4|179124.7|179034.7|16
1725865450000|2024-09-09 07:04:10|179137.9|179047.9|179130.7|179040.7|179139.9|179049.9|179130.7|179040.7|17
1725865460000|2024-09-09 07:04:20|179130.6|179040.6|179127.8|179037.8|179135.6|179045.6|179125.4|179035.4|22
1725865470000|2024-09-09 07:04:30|179125.5|179035.5|179124.2|179034.2|179125.5|179035.5|179118.5|179028.5|7
1725865480000|2024-09-09 07:04:40|179123.7|179033.7|179121|179031|179124.1|179034.1|179111.2|179021.2|10
1725865490000|2024-09-09 07:04:50|179120|179030|179123.6|179033.6|179123.6|179033.6|179116.4|179026.4|12
1725865500000|2024-09-09 07:05:00|179122.5|179032.5|179099.9|179009.9|179122.5|179032.5|179099|179009|13
1725865510000|2024-09-09 07:05:10|179099.7|179009.7|179105.6|179015.6|179105.6|179015.6|179097.5|179007.5|20
1725865520000|2024-09-09 07:05:20|179103.1|179013.1|179113.9|179023.9|179113.9|179023.9|179103.1|179013.1|25
1725865530000|2024-09-09 07:05:30|179114.1|179024.1|179099.9|179009.9|179114.1|179024.1|179095.7|179005.7|17
1725865540000|2024-09-09 07:05:40|179099.8|179009.8|179069|178979|179101.6|179011.6|179066.8|178976.8|15
1725865550000|2024-09-09 07:05:50|179070.3|178980.3|179044.4|178954.4|179070.3|178980.3|179042.2|178952.2|20
1725865560000|2024-09-09 07:06:00|179035|178945|179049.8|178959.8|179049.8|178959.8|179033.9|178943.9|10
1725865570000|2024-09-09 07:06:10|179059.2|178969.2|179069.9|178979.9|179070.9|178980.9|179059.2|178969.2|10
1725865580000|2024-09-09 07:06:20|179072.5|178982.5|179137.2|179047.2|179138.1|179048.1|179072.5|178982.5|19
1725865590000|2024-09-09 07:06:30|179137.1|179047.1|179129.9|179039.9|179137.1|179047.1|179129.9|179039.9|11
1725865600000|2024-09-09 07:06:40|179130|179040|179129.7|179039.7|179132.4|179042.4|179129.4|179039.4|13
1725865610000|2024-09-09 07:06:50|179129.6|179039.6|179120.8|179030.8|179129.6|179039.6|179116.3|179026.3|12
1725865620000|2024-09-09 07:07:00|179119|179029|179108.8|179018.8|179119|179029|179101|179011|14
1725865630000|2024-09-09 07:07:10|179108.9|179018.9|179110.9|179020.9|179115.8|179025.8|179108.8|179018.8|14
1725865640000|2024-09-09 07:07:20|179110.1|179020.1|179111.7|179021.7|179115.9|179025.9|179109.6|179019.6|9
1725865650000|2024-09-09 07:07:30|179110.4|179020.4|179101.1|179011.1|179110.5|179020.5|179088.3|178998.3|14
1725865660000|2024-09-09 07:07:40|179099.7|179009.7|179098.3|179008.3|179099.7|179009.7|179097.3|179007.3|4
1725865670000|2024-09-09 07:07:50|179099.6|179009.6|179120.8|179030.8|179120.8|179030.8|179099.6|179009.6|7
1725865680000|2024-09-09 07:08:00|179119.3|179029.3|179123.3|179033.3|179124.4|179034.4|179119.3|179029.3|9
1725865690000|2024-09-09 07:08:10|179125.9|179035.9|179125.9|179035.9|179126|179036|179123.5|179033.5|5
1725865700000|2024-09-09 07:08:20|179127.7|179037.7|179131.4|179041.4|179134.9|179044.9|179124.4|179034.4|19
1725865710000|2024-09-09 07:08:30|179130.9|179040.9|179126.9|179036.9|179132.6|179042.6|179124.9|179034.9|6
1725865720000|2024-09-09 07:08:40|179126.5|179036.5|179131.6|179041.6|179132.4|179042.4|179126.5|179036.5|11
1725865730000|2024-09-09 07:08:50|179133|179043|179131.1|179041.1|179136.5|179046.5|179130.1|179040.1|15
1725865740000|2024-09-09 07:09:00|179132.5|179042.5|179141.7|179051.7|179141.7|179051.7|179126.3|179036.3|11
1725865750000|2024-09-09 07:09:10|179144.1|179054.1|179134.7|179044.7|179146|179056|179131.2|179041.2|8
1725865760000|2024-09-09 07:09:20|179134.6|179044.6|179136.2|179046.2|179136.2|179046.2|179134.6|179044.6|9
1725865770000|2024-09-09 07:09:30|179135.6|179045.6|179156.4|179066.4|179158|179068|179132.6|179042.6|10
1725865780000|2024-09-09 07:09:40|179150.8|179060.8|179165.2|179075.2|179169.1|179079.1|179146.9|179056.9|11
1725865790000|2024-09-09 07:09:50|179165|179075|179165|179075|179165|179075|179165|179075|1
1725865800000|2024-09-09 07:10:00|179185.5|179095.5|179191.1|179101.1|179198.4|179108.4|179185.5|179095.5|5
1725865810000|2024-09-09 07:10:10|179192.7|179102.7|179169.7|179079.7|179192.7|179102.7|179161.2|179071.2|10
1725865820000|2024-09-09 07:10:20|179167.1|179077.1|179173.8|179083.8|179174.7|179084.7|179159.4|179069.4|13
1725865830000|2024-09-09 07:10:30|179175.1|179085.1|179175.6|179085.6|179180|179090|179175.1|179085.1|9
1725865840000|2024-09-09 07:10:40|179179.4|179089.4|179182.9|179092.9|179183.1|179093.1|179179|179089|8
1725865850000|2024-09-09 07:10:50|179184.7|179094.7|179172.9|179082.9|179190.1|179100.1|179171.1|179081.1|14
1725865860000|2024-09-09 07:11:00|179171|179081|179173.7|179083.7|179173.9|179083.9|179169.7|179079.7|11
1725865870000|2024-09-09 07:11:10|179175.9|179085.9|179181.8|179091.8|179183.1|179093.1|179173.5|179083.5|18
1725865880000|2024-09-09 07:11:20|179182.3|179092.3|179179.8|179089.8|179184.9|179094.9|179179.8|179089.8|4
1725865890000|2024-09-09 07:11:30|179180|179090|179183.2|179093.2|179188.7|179098.7|179179.4|179089.4|15
1725865900000|2024-09-09 07:11:40|179183.6|179093.6|179188.3|179098.3|179191|179101|179183.4|179093.4|9
1725865910000|2024-09-09 07:11:50|179189|179099|179263.9|179173.9|179267.2|179177.2|179189|179099|15
1725865920000|2024-09-09 07:12:00|179266.2|179176.2|179281.3|179191.3|179285.1|179195.1|179266.2|179176.2|17
1725865930000|2024-09-09 07:12:10|179284.9|179194.9|179293.9|179203.9|179300.5|179210.5|179272.4|179182.4|17
1725865940000|2024-09-09 07:12:20|179291|179201|179292.9|179202.9|179303|179213|179285.4|179195.4|16
1725865950000|2024-09-09 07:12:30|179292.6|179202.6|179322.8|179232.8|179322.8|179232.8|179292.6|179202.6|9
1725865960000|2024-09-09 07:12:40|179320.6|179230.6|179317.5|179227.5|179320.6|179230.6|179315|179225|4
1725865970000|2024-09-09 07:12:50|179317.8|179227.8|179317.8|179227.8|179317.8|179227.8|179316.1|179226.1|3
1725865980000|2024-09-09 07:13:00|179314.2|179224.2|179319|179229|179319|179229|179314.2|179224.2|3
1725865990000|2024-09-09 07:13:10|179317.3|179227.3|179319.8|179229.8|179319.8|179229.8|179317.3|179227.3|2
1725866000000|2024-09-09 07:13:20|179325.6|179235.6|179369.4|179279.4|179372.5|179282.5|179312.3|179222.3|19
1725866010000|2024-09-09 07:13:30|179368.9|179278.9|179386.3|179296.3|179399.7|179309.7|179367.3|179277.3|17
1725866020000|2024-09-09 07:13:40|179393|179303|179359|179269|179393|179303|179359|179269|13
1725866030000|2024-09-09 07:13:50|179363.4|179273.4|179367.5|179277.5|179375|179285|179358.4|179268.4|19
1725866040000|2024-09-09 07:14:00|179373.5|179283.5|179326.3|179236.3|179373.5|179283.5|179317.8|179227.8|20
1725866050000|2024-09-09 07:14:10|179326.8|179236.8|179325.8|179235.8|179326.8|179236.8|179323.2|179233.2|6
1725866060000|2024-09-09 07:14:20|179322.6|179232.6|179336.6|179246.6|179337.8|179247.8|179315.1|179225.1|16
1725866070000|2024-09-09 07:14:30|179332.5|179242.5|179334.2|179244.2|179334.6|179244.6|179325.8|179235.8|22
1725866080000|2024-09-09 07:14:40|179332|179242|179352.2|179262.2|179363.3|179273.3|179332|179242|20
1725866090000|2024-09-09 07:14:50|179352.3|179262.3|179372|179282|179375.1|179285.1|179352.3|179262.3|21
1725866100000|2024-09-09 07:15:00|179377.2|179287.2|179366.5|179276.5|179377.2|179287.2|179365.2|179275.2|19
1725866110000|2024-09-09 07:15:10|179365.3|179275.3|179368.2|179278.2|179368.3|179278.3|179363.9|179273.9|15
1725866120000|2024-09-09 07:15:20|179366.8|179276.8|179371.1|179281.1|179371.1|179281.1|179365.7|179275.7|11
1725866130000|2024-09-09 07:15:30|179366.8|179276.8|179367.7|179277.7|179369.5|179279.5|179364.4|179274.4|8
1725866140000|2024-09-09 07:15:40|179369.3|179279.3|179369.5|179279.5|179370|179280|179369.3|179279.3|3
1725866150000|2024-09-09 07:15:50|179368.4|179278.4|179368.4|179278.4|179368.4|179278.4|179353.1|179263.1|10
1725866160000|2024-09-09 07:16:00|179369|179279|179359.4|179269.4|179369|179279|179359|179269|6
1725866170000|2024-09-09 07:16:10|179357.5|179267.5|179358.3|179268.3|179358.5|179268.5|179354.5|179264.5|10
1725866180000|2024-09-09 07:16:20|179353.8|179263.8|179347.4|179257.4|179353.8|179263.8|179334.1|179244.1|14
1725866190000|2024-09-09 07:16:30|179346|179256|179345.1|179255.1|179351.9|179261.9|179339.8|179249.8|11
1725866200000|2024-09-09 07:16:40|179351.5|179261.5|179349.8|179259.8|179351.5|179261.5|179341.3|179251.3|19
1725866210000|2024-09-09 07:16:50|179348|179258|179350|179260|179357.7|179267.7|179348|179258|8
1725866220000|2024-09-09 07:17:00|179349.6|179259.6|179378.1|179288.1|179378.1|179288.1|179349.6|179259.6|15
1725866230000|2024-09-09 07:17:10|179376.5|179286.5|179374.6|179284.6|179378.4|179288.4|179366.8|179276.8|14
1725866240000|2024-09-09 07:17:20|179376.5|179286.5|179374.6|179284.6|179380.7|179290.7|179373|179283|12
1725866250000|2024-09-09 07:17:30|179380.7|179290.7|179499|179409|179518.7|179415|179372.6|179259|19
1725866260000|2024-09-09 07:17:40|179497.5|179407.5|179481.1|179391.1|179497.5|179407.5|179478.4|179388.4|26
1725866270000|2024-09-09 07:17:50|179486|179396|179474.6|179384.6|179486.9|179396.9|179473.4|179383.4|6
1725866280000|2024-09-09 07:18:00|179473|179383|179440.1|179350.1|179474.7|179384.7|179440.1|179350.1|11
1725866290000|2024-09-09 07:18:10|179442.5|179352.5|179462.6|179372.6|179464.7|179374.7|179442.5|179352.5|20
1725866300000|2024-09-09 07:18:20|179464.1|179374.1|179475.1|179385.1|179475.9|179385.9|179462.9|179372.9|25
1725866310000|2024-09-09 07:18:30|179477.7|179387.7|179471.7|179381.7|179482.1|179392.1|179467.7|179377.7|15
1725866320000|2024-09-09 07:18:40|179473.8|179383.8|179502.8|179412.8|179504.1|179414.1|179473.8|179383.8|26
1725866330000|2024-09-09 07:18:50|179500.8|179410.8|179488.2|179398.2|179506.1|179416.1|179485.6|179395.6|23
1725866340000|2024-09-09 07:19:00|179488.3|179398.3|179504.2|179414.2|179506.5|179416.5|179486.6|179396.6|28
1725866350000|2024-09-09 07:19:10|179498.9|179408.9|179503.5|179413.5|179512.4|179422.4|179498.9|179408.9|22
1725866360000|2024-09-09 07:19:20|179501.3|179411.3|179504.2|179414.2|179508.9|179418.9|179501|179411|19
1725866370000|2024-09-09 07:19:30|179505.3|179415.3|179486.9|179396.9|179505.3|179415.3|179482.8|179392.8|30
1725866380000|2024-09-09 07:19:40|179486.6|179396.6|179488.2|179398.2|179499.8|179409.8|179482.7|179392.7|24
1725866390000|2024-09-09 07:19:50|179488.9|179398.9|179506.6|179416.6|179506.6|179416.6|179488.3|179398.3|23
1725866400000|2024-09-09 07:20:00|179502.9|179412.9|179501.5|179411.5|179504.9|179414.9|179500.3|179410.3|10
1725866410000|2024-09-09 07:20:10|179502.3|179412.3|179510.9|179420.9|179522.9|179432.9|179497.1|179407.1|19
1725866420000|2024-09-09 07:20:20|179521.8|179431.8|179516.1|179426.1|179524.7|179434.7|179513.6|179423.6|15
1725866430000|2024-09-09 07:20:30|179515.5|179425.5|179497.3|179407.3|179520|179430|179476.2|179386.2|21
1725866440000|2024-09-09 07:20:40|179474|179384|179468.2|179378.2|179489.5|179399.5|179466.8|179376.8|23
1725866450000|2024-09-09 07:20:50|179470.7|179380.7|179462.9|179372.9|179482.9|179392.9|179462.9|179372.9|28
1725866460000|2024-09-09 07:21:00|179463.3|179373.3|179460.1|179370.1|179467.6|179377.6|179447.2|179357.2|13
1725866470000|2024-09-09 07:21:10|179462.3|179372.3|179462.1|179372.1|179463.4|179373.4|179455.8|179365.8|15
1725866480000|2024-09-09 07:21:20|179458.7|179368.7|179442.3|179352.3|179463.8|179373.8|179436.2|179346.2|22
1725866490000|2024-09-09 07:21:30|179445|179355|179381.1|179291.1|179445|179355|179370.8|179280.8|25
1725866500000|2024-09-09 07:21:40|179384.6|179294.6|179388.1|179298.1|179388.2|179298.2|179362.7|179272.7|30
1725866510000|2024-09-09 07:21:50|179386|179296|179394.9|179304.9|179397.8|179307.8|179377.5|179287.5|24
1725866520000|2024-09-09 07:22:00|179394.6|179304.6|179375.8|179285.8|179420.8|179330.8|179375.8|179285.8|13
1725866530000|2024-09-09 07:22:10|179375.4|179285.4|179374.8|179284.8|179375.4|179285.4|179374.2|179284.2|3
1725866540000|2024-09-09 07:22:20|179375.3|179285.3|179302.2|179212.2|179375.3|179285.3|179292|179202|15
1725866550000|2024-09-09 07:22:30|179297.6|179207.6|179297.7|179207.7|179302.9|179212.9|179297.6|179207.6|5
1725866560000|2024-09-09 07:22:40|179298.1|179208.1|179297.7|179207.7|179301.1|179211.1|179296.1|179206.1|8
1725866570000|2024-09-09 07:22:50|179300.2|179210.2|179296.6|179206.6|179300.2|179210.2|179284.2|179194.2|12
1725866580000|2024-09-09 07:23:00|179298.1|179208.1|179299.6|179209.6|179301.3|179211.3|179298.1|179208.1|3
1725866590000|2024-09-09 07:23:10|179299.8|179209.8|179310.3|179220.3|179310.3|179220.3|179299.8|179209.8|5
1725866600000|2024-09-09 07:23:20|179309.6|179219.6|179309.6|179219.6|179309.6|179219.6|179309.6|179219.6|1
1725866610000|2024-09-09 07:23:30|179305.4|179215.4|179305.5|179215.5|179305.9|179215.9|179304.6|179214.6|4
1725866620000|2024-09-09 07:23:40|179303.8|179213.8|179300.7|179210.7|179303.8|179213.8|179297.2|179207.2|11
1725866630000|2024-09-09 07:23:50|179301.9|179211.9|179305.4|179215.4|179315.8|179225.8|179301.7|179211.7|25
1725866640000|2024-09-09 07:24:00|179302.7|179212.7|179307.9|179217.9|179308|179218|179300.9|179210.9|12
1725866650000|2024-09-09 07:24:10|179309.9|179219.9|179304.4|179214.4|179313.8|179223.8|179297.4|179207.4|7
1725866660000|2024-09-09 07:24:20|179311.6|179221.6|179311.7|179221.7|179314.9|179224.9|179305.5|179215.5|11
1725866670000|2024-09-09 07:24:30|179310.7|179220.7|179311.8|179221.8|179311.8|179221.8|179307.7|179217.7|9
1725866680000|2024-09-09 07:24:40|179310.1|179220.1|179314.3|179224.3|179315.1|179225.1|179308.7|179218.7|10
1725866690000|2024-09-09 07:24:50|179317.5|179227.5|179326|179236|179326|179236|179312.1|179222.1|10
1725866700000|2024-09-09 07:25:00|179325.4|179235.4|179327.4|179237.4|179329.4|179239.4|179324.3|179234.3|6
1725866710000|2024-09-09 07:25:10|179328.9|179238.9|179328.9|179238.9|179328.9|179238.9|179328.9|179238.9|1
1725866720000|2024-09-09 07:25:20|179327.7|179237.7|179394.8|179304.8|179409.9|179319.9|179326.1|179236.1|12
1725866730000|2024-09-09 07:25:30|179386.8|179296.8|179397.5|179307.5|179397.5|179307.5|179386.8|179296.8|20
1725866740000|2024-09-09 07:25:40|179391.4|179301.4|179396.4|179306.4|179397.4|179307.4|179391.4|179301.4|7
1725866750000|2024-09-09 07:25:50|179392.5|179302.5|179405.7|179315.7|179407.8|179317.8|179391.5|179301.5|11
1725866760000|2024-09-09 07:26:00|179402.7|179312.7|179394.9|179304.9|179408.6|179318.6|179391.1|179301.1|13
1725866770000|2024-09-09 07:26:10|179392.7|179302.7|179395.1|179305.1|179395.1|179305.1|179392.7|179302.7|3
1725866780000|2024-09-09 07:26:20|179394|179304|179389.4|179299.4|179399.7|179309.7|179389.4|179299.4|8
1725866790000|2024-09-09 07:26:30|179390.8|179300.8|179392.8|179302.8|179392.9|179302.9|179386.7|179296.7|12
1725866800000|2024-09-09 07:26:40|179390|179300|179383.4|179253.4|179407|179317|179360.7|179250.1|16
1725866810000|2024-09-09 07:26:50|179388.4|179258.4|179381.3|179291.3|179389.3|179291.4|179373.6|179252.6|14
1725866820000|2024-09-09 07:27:00|179381.2|179291.2|179373.7|179283.7|179385.2|179295.2|179365.1|179275.1|23
1725866830000|2024-09-09 07:27:10|179378.1|179288.1|179380|179290|179380|179290|179374.1|179284.1|11
1725866840000|2024-09-09 07:27:20|179378.5|179288.5|179401.9|179311.9|179404.3|179314.3|179375.6|179285.6|22
1725866850000|2024-09-09 07:27:30|179402.5|179312.5|179395.3|179305.3|179402.5|179312.5|179390.2|179300.2|13
1725866860000|2024-09-09 07:27:40|179393.8|179303.8|179407.4|179317.4|179407.4|179317.4|179381.6|179291.6|16
1725866870000|2024-09-09 07:27:50|179399.9|179309.9|179412.6|179322.6|179413.4|179323.4|179398.2|179308.2|20
1725866880000|2024-09-09 07:28:00|179409.6|179319.6|179400|179310|179409.6|179319.6|179397.7|179307.7|13
1725866890000|2024-09-09 07:28:10|179400.6|179310.6|179399.7|179309.7|179401.4|179311.4|179388|179298|22
1725866900000|2024-09-09 07:28:20|179402.7|179312.7|179402.4|179312.4|179410.6|179320.6|179400.6|179310.6|19
1725866910000|2024-09-09 07:28:30|179405.3|179315.3|179408.4|179318.4|179409.3|179319.3|179402.9|179312.9|25
1725866920000|2024-09-09 07:28:40|179408.5|179318.5|179443.7|179353.7|179444.3|179354.3|179404.4|179314.4|15
1725866930000|2024-09-09 07:28:50|179445.5|179355.5|179414.2|179324.2|179448.5|179358.5|179414.2|179324.2|21
1725866940000|2024-09-09 07:29:00|179420.5|179330.5|179444.5|179354.5|179447.8|179357.8|179420.5|179330.5|23
1725866950000|2024-09-09 07:29:10|179441.2|179351.2|179447.2|179357.2|179447.2|179357.2|179441.2|179351.2|4
1725866960000|2024-09-09 07:29:20|179445.1|179355.1|179417.5|179327.5|179445.1|179355.1|179417.5|179327.5|7
1725866970000|2024-09-09 07:29:30|179418.6|179328.6|179419.8|179329.8|179420.9|179330.9|179415.8|179325.8|8
1725866980000|2024-09-09 07:29:40|179415.6|179325.6|179420.1|179330.1|179422.3|179332.3|179415.6|179325.6|7
1725866990000|2024-09-09 07:29:50|179418.9|179328.9|179430.5|179340.5|179430.5|179340.5|179417.8|179327.8|7
1725867000000|2024-09-09 07:30:00|179419.7|179329.7|179421.7|179331.7|179421.7|179331.7|179416.2|179326.2|8
1725867010000|2024-09-09 07:30:10|179423.1|179333.1|179423|179333|179425|179335|179423|179333|3
1725867020000|2024-09-09 07:30:20|179425|179335|179426.6|179336.6|179432.4|179342.4|179424|179334|13
1725867030000|2024-09-09 07:30:30|179426.5|179336.5|179443.1|179353.1|179444.7|179354.7|179426.5|179336.5|12
1725867040000|2024-09-09 07:30:40|179446.2|179356.2|179446.2|179356.2|179446.2|179356.2|179446.2|179356.2|1
1725867050000|2024-09-09 07:30:50|179444.5|179354.5|179423.8|179333.8|179444.5|179354.5|179422.6|179332.6|6
1725867060000|2024-09-09 07:31:00|179421.9|179331.9|179427.8|179337.8|179427.8|179337.8|179420|179330|8
1725867070000|2024-09-09 07:31:10|179429.6|179339.6|179434.6|179344.6|179437.1|179347.1|179429.6|179339.6|5
1725867080000|2024-09-09 07:31:20|179435.2|179345.2|179446.8|179356.8|179454|179364|179433.9|179343.9|16
1725867090000|2024-09-09 07:31:30|179444.2|179354.2|179442.9|179352.9|179447.3|179357.3|179442.5|179352.5|12
1725867100000|2024-09-09 07:31:40|179447.7|179357.7|179445.6|179355.6|179449.6|179359.6|179442.9|179352.9|8
1725867110000|2024-09-09 07:31:50|179446.7|179356.7|179440.3|179350.3|179446.7|179356.7|179440.3|179350.3|10
1725867120000|2024-09-09 07:32:00|179446.4|179356.4|179445.3|179355.3|179449.3|179359.3|179445.3|179355.3|9
1725867130000|2024-09-09 07:32:10|179446.8|179356.8|179431.6|179301.6|179446.9|179356.9|179431.6|179301.6|6
1725867140000|2024-09-09 07:32:20|179430.2|179300.2|179439.4|179349.4|179445.3|179355.3|179396.6|179299.1|15
1725867150000|2024-09-09 07:32:30|179441.2|179351.2|179446.7|179356.7|179449.8|179359.8|179441.2|179351.2|21
1725867160000|2024-09-09 07:32:40|179449.6|179359.6|179467.9|179377.9|179480.8|179390.8|179445.4|179355.4|14
1725867170000|2024-09-09 07:32:50|179474.3|179384.3|179481.4|179391.4|179481.4|179391.4|179471.5|179381.5|12
1725867180000|2024-09-09 07:33:00|179476.1|179386.1|179476.8|179386.8|179486.4|179396.4|179468.6|179378.6|17
1725867190000|2024-09-09 07:33:10|179465.2|179375.2|179506|179376|179506.5|179401.5|179465.2|179363.7|14
1725867200000|2024-09-09 07:33:20|179505|179375|179494.7|179364.7|179505.8|179407.7|179478.9|179364.6|17
1725867210000|2024-09-09 07:33:30|179493.6|179363.6|179470.3|179380.3|179504.6|179414.6|179470.3|179362.1|15
1725867220000|2024-09-09 07:33:40|179465.3|179375.3|179447|179357|179466.6|179376.6|179447|179357|10
1725867230000|2024-09-09 07:33:50|179445.3|179355.3|179451.8|179361.8|179451.8|179361.8|179425|179335|23
1725867240000|2024-09-09 07:34:00|179449.5|179359.5|179469.3|179379.3|179469.3|179379.3|179449.5|179359.5|9
1725867250000|2024-09-09 07:34:10|179466.9|179376.9|179477.2|179387.2|179479.1|179389.1|179466.9|179376.9|10
1725867260000|2024-09-09 07:34:20|179476.2|179386.2|179486.8|179396.8|179487.1|179397.1|179476.2|179386.2|12
1725867270000|2024-09-09 07:34:30|179487.1|179397.1|179495.6|179405.6|179495.8|179405.8|179485.9|179395.9|17
1725867280000|2024-09-09 07:34:40|179495.9|179405.9|179500.2|179410.2|179500.2|179410.2|179491|179401|17
1725867290000|2024-09-09 07:34:50|179499.3|179409.3|179515.2|179425.2|179528.5|179438.5|179499.3|179409.3|25
1725867300000|2024-09-09 07:35:00|179516.8|179426.8|179517.3|179427.3|179517.7|179427.7|179512.7|179422.7|22
1725867310000|2024-09-09 07:35:10|179515.5|179425.5|179521.8|179431.8|179522.9|179432.9|179505.7|179415.7|8
1725867320000|2024-09-09 07:35:20|179521.9|179431.9|179522.8|179432.8|179527.5|179437.5|179520.2|179430.2|10
1725867330000|2024-09-09 07:35:30|179517|179427|179551.1|179421.1|179559.1|179437.6|179517|179419.4|21
1725867340000|2024-09-09 07:35:40|179550.4|179420.4|179530.7|179440.7|179550.4|179444.8|179528.7|179420.4|25
1725867350000|2024-09-09 07:35:50|179532|179442|179527|179397|179544.7|179442|179512.8|179391.1|26
1725867360000|2024-09-09 07:36:00|179525.5|179395.5|179461.8|179371.8|179526.2|179396.3|179400.7|179310.7|28
1725867370000|2024-09-09 07:36:10|179445.9|179355.9|179460.3|179370.3|179465.6|179375.6|179445.9|179355.9|14
1725867380000|2024-09-09 07:36:20|179461|179371|179471.3|179381.3|179476.9|179386.9|179454.6|179364.6|19
1725867390000|2024-09-09 07:36:30|179469.5|179379.5|179463.5|179373.5|179472.8|179382.8|179463.3|179373.3|15
1725867400000|2024-09-09 07:36:40|179465.2|179375.2|179460.9|179370.9|179472.1|179382.1|179456.9|179366.9|14
1725867410000|2024-09-09 07:36:50|179463.2|179373.2|179471.9|179381.9|179477.9|179387.9|179462.3|179372.3|17
1725867420000|2024-09-09 07:37:00|179471.8|179381.8|179469.8|179379.8|179472|179382|179469.8|179379.8|12
1725867430000|2024-09-09 07:37:10|179468.5|179378.5|179470.3|179380.3|179470.3|179380.3|179458.8|179368.8|14
1725867440000|2024-09-09 07:37:20|179471.4|179381.4|179475.8|179385.8|179477.3|179387.3|179471.4|179381.4|17
1725867450000|2024-09-09 07:37:30|179475|179385|179486.2|179396.2|179491.1|179401.1|179458.1|179368.1|19
1725867460000|2024-09-09 07:37:40|179491.4|179401.4|179435.6|179345.6|179491.4|179401.4|179427.2|179337.2|25
1725867470000|2024-09-09 07:37:50|179434.2|179344.2|179424.1|179334.1|179434.2|179344.2|179423.4|179333.4|13
1725867480000|2024-09-09 07:38:00|179423.3|179333.3|179426.1|179336.1|179427.6|179337.6|179420.7|179330.7|8
1725867490000|2024-09-09 07:38:10|179427.4|179337.4|179437.1|179347.1|179437.1|179347.1|179427.4|179337.4|9
1725867500000|2024-09-09 07:38:20|179437.8|179347.8|179432.7|179342.7|179437.8|179347.8|179429.8|179339.8|9
1725867510000|2024-09-09 07:38:30|179429.1|179339.1|179480.5|179390.5|179480.5|179390.5|179429.1|179339.1|12
1725867520000|2024-09-09 07:38:40|179514|179424|179480.7|179390.7|179514|179424|179480.7|179390.7|20
1725867530000|2024-09-09 07:38:50|179482|179392|179501.1|179411.1|179502.7|179412.7|179482|179392|9
1725867540000|2024-09-09 07:39:00|179503.3|179413.3|179541.7|179451.7|179550|179460|179502.8|179412.8|20
1725867550000|2024-09-09 07:39:10|179537.6|179447.6|179516.4|179426.4|179542.6|179452.6|179505.5|179415.5|21
1725867560000|2024-09-09 07:39:20|179516.3|179426.3|179502.6|179412.6|179517.4|179427.4|179475|179385|22
1725867570000|2024-09-09 07:39:30|179510|179420|179520.9|179430.9|179525.1|179435.1|179510|179420|11
1725867580000|2024-09-09 07:39:40|179519.1|179429.1|179494.4|179404.4|179519.1|179429.1|179489.8|179399.8|5
1725867590000|2024-09-09 07:39:50|179494.5|179404.5|179490.1|179400.1|179494.5|179404.5|179490.1|179400.1|3
1725867600000|2024-09-09 07:40:00|179495.6|179405.6|179490.7|179400.7|179495.6|179405.6|179489.8|179399.8|7
1725867610000|2024-09-09 07:40:10|179495.7|179405.7|179496.3|179406.3|179496.3|179406.3|179495.7|179405.7|2
1725867620000|2024-09-09 07:40:20|179489.9|179399.9|179489.9|179399.9|179489.9|179399.9|179489.9|179399.9|1
1725867650000|2024-09-09 07:40:50|179512|179422|179512.6|179422.6|179512.6|179422.6|179512|179422|2
1725867660000|2024-09-09 07:41:00|179512.3|179422.3|179494.5|179404.5|179512.3|179422.3|179490.5|179400.5|10
1725867670000|2024-09-09 07:41:10|179490.3|179400.3|179490.3|179400.3|179490.3|179400.3|179490.3|179400.3|1
1725867680000|2024-09-09 07:41:20|179494.5|179404.5|179494.5|179404.5|179494.5|179404.5|179494.5|179404.5|1
1725867690000|2024-09-09 07:41:30|179498.2|179408.2|179513.6|179423.6|179513.6|179423.6|179494.9|179404.9|3
1725867700000|2024-09-09 07:41:40|179512.5|179422.5|179497.7|179407.7|179512.5|179422.5|179492.7|179402.7|7
1725867710000|2024-09-09 07:41:50|179506.5|179416.5|179504.9|179414.9|179508.5|179418.5|179503.4|179413.4|6
1725867720000|2024-09-09 07:42:00|179503.5|179413.5|179507.6|179417.6|179510.3|179420.3|179502.3|179412.3|16
1725867730000|2024-09-09 07:42:10|179506.6|179416.6|179509.2|179419.2|179512.5|179422.5|179506.6|179416.6|8
1725867740000|2024-09-09 07:42:20|179512.8|179422.8|179508.4|179418.4|179512.8|179422.8|179508|179418|12
1725867750000|2024-09-09 07:42:30|179508.5|179418.5|179501.5|179411.5|179508.5|179418.5|179495.6|179405.6|9
1725867760000|2024-09-09 07:42:40|179501.3|179411.3|179503.2|179413.2|179503.2|179413.2|179493.3|179403.3|17
1725867770000|2024-09-09 07:42:50|179496.4|179406.4|179506.8|179376.8|179509.4|179418.5|179494|179376.8|19
1725867780000|2024-09-09 07:43:00|179508.3|179378.3|179513.3|179383.3|179517.9|179387.9|179502.1|179372.1|13
1725867790000|2024-09-09 07:43:10|179512.2|179382.2|179504.9|179414.9|179528|179414.9|179504.9|179375.9|17
1725867800000|2024-09-09 07:43:20|179499.4|179409.4|179517.7|179427.7|179537.9|179427.7|179499.4|179375.1|15
1725867810000|2024-09-09 07:43:30|179533|179403|179535.9|179405.9|179538.2|179408.2|179533|179403|10
1725867820000|2024-09-09 07:43:40|179536|179406|179531.7|179401.7|179538.3|179408.3|179531.5|179401.5|15
1725867830000|2024-09-09 07:43:50|179534.2|179404.2|179532.1|179402.1|179535.7|179405.7|179532.1|179402.1|8
1725867840000|2024-09-09 07:44:00|179528.4|179398.4|179531.4|179401.4|179531.9|179401.9|179528.4|179398.4|6
1725867850000|2024-09-09 07:44:10|179528.1|179398.1|179527|179397|179532.9|179402.9|179527|179397|7
1725867860000|2024-09-09 07:44:20|179529.3|179399.3|179535.9|179405.9|179536.2|179406.2|179523.4|179393.4|13
1725867870000|2024-09-09 07:44:30|179532.4|179402.4|179532.3|179402.3|179532.5|179402.5|179531.6|179401.6|5
1725867880000|2024-09-09 07:44:40|179534.2|179404.2|179518.1|179428.1|179534.2|179433.3|179512.1|179404.2|7
1725867890000|2024-09-09 07:44:50|179523.3|179433.3|179518.8|179428.8|179523.7|179433.7|179515.4|179425.4|6
1725867900000|2024-09-09 07:45:00|179509.2|179419.2|179517.7|179427.7|179519.2|179429.2|179509.2|179419.2|10
1725867910000|2024-09-09 07:45:10|179513.3|179423.3|179507.8|179417.8|179517.1|179427.1|179492.9|179402.9|14
1725867920000|2024-09-09 07:45:20|179508.1|179418.1|179513.8|179423.8|179519.9|179429.9|179508.1|179418.1|7
1725867930000|2024-09-09 07:45:30|179513.9|179423.9|179511.6|179421.6|179513.9|179423.9|179511.6|179421.6|6
1725867940000|2024-09-09 07:45:40|179506.2|179416.2|179516.1|179426.1|179516.1|179426.1|179506.2|179416.2|6
1725867950000|2024-09-09 07:45:50|179517.7|179427.7|179513.2|179423.2|179517.7|179427.7|179513.2|179423.2|4
1725867960000|2024-09-09 07:46:00|179513.3|179423.3|179512|179422|179517.7|179427.7|179512|179422|3
1725867970000|2024-09-09 07:46:10|179511.5|179421.5|179518.5|179428.5|179519.4|179429.4|179509.9|179419.9|7
1725867980000|2024-09-09 07:46:20|179513.4|179423.4|179513.4|179423.4|179513.4|179423.4|179513.4|179423.4|1
1725867990000|2024-09-09 07:46:30|179513.5|179423.5|179518.8|179428.8|179519.1|179429.1|179513.5|179423.5|7
1725868000000|2024-09-09 07:46:40|179517.7|179427.7|179509.3|179419.3|179517.7|179427.7|179507.1|179417.1|8
1725868010000|2024-09-09 07:46:50|179514.1|179424.1|179508.1|179418.1|179514.1|179424.1|179508|179418|3
1725868020000|2024-09-09 07:47:00|179508.5|179418.5|179629.5|179539.5|179640.3|179550.3|179508.5|179418.5|9
1725868030000|2024-09-09 07:47:10|179626.8|179536.8|179633|179543|179633|179543|179624.8|179534.8|10
1725868040000|2024-09-09 07:47:20|179632.5|179542.5|179640.8|179550.8|179651.3|179561.3|179629.9|179539.9|14
1725868050000|2024-09-09 07:47:30|179641.7|179551.7|179482|179392|179641.7|179551.7|179480.8|179390.8|20
1725868060000|2024-09-09 07:47:40|179480.9|179390.9|179492.1|179402.1|179492.1|179402.1|179480.9|179390.9|7
1725868070000|2024-09-09 07:47:50|179492|179402|179519.3|179429.3|179519.4|179429.4|179492|179402|16
1725868080000|2024-09-09 07:48:00|179520.4|179430.4|179521.7|179431.7|179522.1|179432.1|179516.7|179426.7|18
1725868090000|2024-09-09 07:48:10|179523.2|179433.2|179559|179469|179561.9|179471.9|179523.2|179433.2|14
1725868100000|2024-09-09 07:48:20|179562.4|179472.4|179591.8|179501.8|179598.2|179508.2|179562.4|179472.4|21
1725868110000|2024-09-09 07:48:30|179588.8|179498.8|179595.2|179505.2|179595.2|179505.2|179588.3|179498.3|10
1725868120000|2024-09-09 07:48:40|179598.2|179508.2|179595.6|179505.6|179598.2|179508.2|179595.6|179505.6|6
1725868130000|2024-09-09 07:48:50|179590.5|179500.5|179577.2|179487.2|179595|179505|179544.2|179454.2|17
1725868140000|2024-09-09 07:49:00|179578.6|179488.6|179594.2|179504.2|179594.2|179504.2|179578|179488|11
1725868150000|2024-09-09 07:49:10|179595.3|179505.3|179603.2|179513.2|179603.2|179513.2|179595.3|179505.3|7
1725868160000|2024-09-09 07:49:20|179599.2|179509.2|179606.6|179516.6|179606.6|179516.6|179599.2|179509.2|12
1725868170000|2024-09-09 07:49:30|179605.6|179515.6|179611.9|179521.9|179611.9|179521.9|179605.6|179515.6|12
1725868180000|2024-09-09 07:49:40|179610.1|179520.1|179606.3|179516.3|179611.6|179521.6|179606.2|179516.2|11
1725868190000|2024-09-09 07:49:50|179608|179518|179602.6|179512.6|179608|179518|179599.9|179509.9|20
1725868200000|2024-09-09 07:50:00|179604|179514|179606.9|179516.9|179606.9|179516.9|179599.1|179509.1|11
1725868210000|2024-09-09 07:50:10|179605.1|179515.1|179597.8|179507.8|179609.7|179519.7|179595.7|179505.7|14
1725868220000|2024-09-09 07:50:20|179596.1|179506.1|179587.7|179497.7|179597.5|179507.5|179586.7|179496.7|9
1725868230000|2024-09-09 07:50:30|179586.4|179496.4|179544.9|179454.9|179586.4|179496.4|179544.4|179454.4|8
1725868240000|2024-09-09 07:50:40|179546.4|179456.4|179546.1|179456.1|179546.4|179456.4|179545.2|179455.2|6
1725868250000|2024-09-09 07:50:50|179546.2|179456.2|179552.2|179462.2|179552.8|179462.8|179546.2|179456.2|6
1725868260000|2024-09-09 07:51:00|179545.3|179455.3|179461.1|179371.1|179546.3|179456.3|179458.5|179368.5|22
1725868270000|2024-09-09 07:51:10|179456.5|179366.5|179438.7|179348.7|179464|179374|179438.7|179348.7|25
1725868280000|2024-09-09 07:51:20|179437.7|179347.7|179438.8|179348.8|179439.7|179349.7|179432.9|179342.9|8
1725868290000|2024-09-09 07:51:30|179447.4|179357.4|179454.5|179364.5|179458.9|179368.9|179447.4|179357.4|9
1725868300000|2024-09-09 07:51:40|179453.4|179363.4|179475.4|179385.4|179475.4|179385.4|179450.6|179360.6|12
1725868310000|2024-09-09 07:51:50|179475.9|179385.9|179465.4|179375.4|179476.1|179386.1|179465.4|179375.4|9
1725868320000|2024-09-09 07:52:00|179466.6|179376.6|179466.1|179376.1|179466.6|179376.6|179466.1|179376.1|3
1725868330000|2024-09-09 07:52:10|179467.9|179377.9|179439.3|179349.3|179467.9|179377.9|179439.3|179349.3|10
1725868340000|2024-09-09 07:52:20|179427.6|179337.6|179427.3|179337.3|179435.2|179345.2|179424.2|179334.2|16
1725868350000|2024-09-09 07:52:30|179423.3|179333.3|179427.7|179337.7|179428|179338|179423.3|179333.3|5
1725868360000|2024-09-09 07:52:40|179427.9|179337.9|179428.8|179338.8|179428.8|179338.8|179427.9|179337.9|2
1725868370000|2024-09-09 07:52:50|179425.6|179335.6|179354.7|179264.7|179425.6|179335.6|179350.9|179260.9|24
1725868380000|2024-09-09 07:53:00|179355.3|179265.3|179362.3|179272.3|179362.6|179272.6|179337.9|179247.9|20
1725868390000|2024-09-09 07:53:10|179360.8|179270.8|179380|179290|179380.7|179290.7|179360.8|179270.8|11
1725868400000|2024-09-09 07:53:20|179381.3|179291.3|179379.2|179289.2|179386.4|179296.4|179374.3|179284.3|15
1725868410000|2024-09-09 07:53:30|179379.4|179289.4|179377.2|179287.2|179385.2|179295.2|179377.2|179287.2|6
1725868420000|2024-09-09 07:53:40|179387|179297|179428|179338|179428|179338|179387|179297|8
1725868430000|2024-09-09 07:53:50|179428.1|179338.1|179425.3|179335.3|179428.1|179338.1|179423.3|179333.3|6
1725868440000|2024-09-09 07:54:00|179424.9|179334.9|179424.5|179334.5|179424.9|179334.9|179422.4|179332.4|6
1725868450000|2024-09-09 07:54:10|179424.2|179334.2|179426.2|179336.2|179426.4|179336.4|179424.2|179334.2|6
1725868460000|2024-09-09 07:54:20|179426.6|179336.6|179425.4|179335.4|179430.1|179340.1|179425.4|179335.4|9
1725868470000|2024-09-09 07:54:30|179426.8|179336.8|179426.8|179336.8|179426.8|179336.8|179426.8|179336.8|1
1725868480000|2024-09-09 07:54:40|179428.2|179338.2|179448.8|179358.8|179450.4|179360.4|179428.2|179338.2|8
1725868490000|2024-09-09 07:54:50|179441.4|179351.4|179449.5|179359.5|179449.5|179359.5|179440.6|179350.6|6
1725868500000|2024-09-09 07:55:00|179452|179362|179448.9|179358.9|179452.4|179362.4|179448.3|179358.3|6
1725868510000|2024-09-09 07:55:10|179448.8|179358.8|179446|179356|179448.8|179358.8|179446|179356|4
1725868520000|2024-09-09 07:55:20|179448.4|179358.4|179450.6|179360.6|179454.5|179364.5|179447|179357|11
1725868530000|2024-09-09 07:55:30|179450.4|179360.4|179454.1|179364.1|179454.7|179364.7|179450.4|179360.4|10
1725868540000|2024-09-09 07:55:40|179454.8|179364.8|179450|179360|179454.8|179364.8|179450|179360|4
1725868550000|2024-09-09 07:55:50|179449.9|179359.9|179444.9|179354.9|179449.9|179359.9|179444.8|179354.8|6
1725868560000|2024-09-09 07:56:00|179443|179353|179371.9|179281.9|179443|179353|179371|179281|14
1725868570000|2024-09-09 07:56:10|179372.1|179282.1|179366|179276|179372.5|179282.5|179342.7|179252.7|13
1725868580000|2024-09-09 07:56:20|179365.3|179275.3|179374.7|179284.7|179374.7|179284.7|179365.3|179275.3|6
1725868590000|2024-09-09 07:56:30|179313.7|179223.7|179344.4|179254.4|179371.4|179281.4|179313.7|179223.7|17
1725868600000|2024-09-09 07:56:40|179344.2|179254.2|179328.6|179238.6|179344.2|179254.2|179320.7|179230.7|11
1725868610000|2024-09-09 07:56:50|179332.9|179242.9|179344.9|179254.9|179344.9|179254.9|179331.4|179241.4|12
1725868620000|2024-09-09 07:57:00|179344.6|179254.6|179345.5|179255.5|179345.5|179255.5|179344.6|179254.6|4
1725868630000|2024-09-09 07:57:10|179344.1|179254.1|179338.1|179248.1|179344.1|179254.1|179335.7|179245.7|11
1725868640000|2024-09-09 07:57:20|179339.6|179249.6|179342.6|179252.6|179342.6|179252.6|179336.7|179246.7|12
1725868650000|2024-09-09 07:57:30|179343.2|179253.2|179323.8|179233.8|179343.2|179253.2|179323.8|179233.8|15
1725868660000|2024-09-09 07:57:40|179327.9|179237.9|179328.8|179238.8|179328.8|179238.8|179327.9|179237.9|3
1725868670000|2024-09-09 07:57:50|179326.7|179236.7|179334.3|179244.3|179335.8|179245.8|179323.1|179233.1|10
1725868680000|2024-09-09 07:58:00|179329|179239|179345.9|179255.9|179349|179259|179329|179239|10
1725868690000|2024-09-09 07:58:10|179348.2|179258.2|179345|179255|179348.3|179258.3|179344.3|179254.3|13
1725868700000|2024-09-09 07:58:20|179347.2|179257.2|179349.8|179259.8|179349.8|179259.8|179347|179257|6
1725868710000|2024-09-09 07:58:30|179352.2|179262.2|179352.5|179262.5|179363.3|179273.3|179352|179262|14
1725868720000|2024-09-09 07:58:40|179349.5|179259.5|179350.2|179260.2|179350.5|179260.5|179347.3|179257.3|9
1725868730000|2024-09-09 07:58:50|179349.2|179259.2|179353.8|179263.8|179353.8|179263.8|179349.2|179259.2|7
1725868740000|2024-09-09 07:59:00|179351.1|179261.1|179369.8|179279.8|179376.9|179286.9|179350.9|179260.9|16
1725868750000|2024-09-09 07:59:10|179368.9|179278.9|179374.2|179284.2|179410.8|179320.8|179368.9|179278.9|17
1725868760000|2024-09-09 07:59:20|179374.6|179284.6|179374.6|179284.6|179374.6|179284.6|179373.4|179283.4|6
1725868770000|2024-09-09 07:59:30|179373.5|179283.5|179374.6|179284.6|179374.6|179284.6|179373.5|179283.5|4
1725868780000|2024-09-09 07:59:40|179373.3|179283.3|179388.8|179298.8|179391.9|179301.9|179371.9|179281.9|18
1725868790000|2024-09-09 07:59:50|179389.3|179299.3|179374.5|179284.5|179389.3|179299.3|179371.9|179281.9|7
1725868800000|2024-09-09 08:00:00|179373|179283|179375.9|179285.9|179380.6|179290.6|179371|179281|15
1725868810000|2024-09-09 08:00:10|179373.1|179283.1|179370.8|179280.8|179373.1|179283.1|179368.8|179278.8|9
1725868820000|2024-09-09 08:00:20|179367.2|179277.2|179372.2|179282.2|179375.7|179285.7|179367.2|179277.2|15
1725868830000|2024-09-09 08:00:30|179367.5|179277.5|179365.5|179275.5|179369.3|179279.3|179360.1|179270.1|22
1725868840000|2024-09-09 08:00:40|179363.1|179273.1|179369.1|179279.1|179372.5|179282.5|179363.1|179273.1|9
1725868850000|2024-09-09 08:00:50|179368.9|179278.9|179369.2|179279.2|179369.4|179279.4|179368.9|179278.9|5
1725868860000|2024-09-09 08:01:00|179371.2|179281.2|179369.2|179279.2|179371.2|179281.2|179369|179279|4
1725868870000|2024-09-09 08:01:10|179368.5|179278.5|179363.4|179273.4|179368.5|179278.5|179363.4|179273.4|3
1725868880000|2024-09-09 08:01:20|179366.1|179276.1|179368.3|179278.3|179400.5|179310.5|179366|179276|13
1725868890000|2024-09-09 08:01:30|179368.2|179278.2|179365.3|179275.3|179368.8|179278.8|179365.3|179275.3|6
1725868900000|2024-09-09 08:01:40|179363.6|179273.6|179362.8|179272.8|179363.6|179273.6|179358.4|179268.4|10
1725868910000|2024-09-09 08:01:50|179361.9|179271.9|179362.2|179272.2|179363.1|179273.1|179359.9|179269.9|12
1725868920000|2024-09-09 08:02:00|179363.8|179273.8|179362.9|179272.9|179363.8|179273.8|179361.6|179271.6|6
1725868930000|2024-09-09 08:02:10|179362.4|179272.4|179385.1|179295.1|179390.6|179300.6|179360.3|179270.3|7
1725868940000|2024-09-09 08:02:20|179382.4|179292.4|179364.1|179274.1|179394.7|179304.7|179364.1|179274.1|10
1725868950000|2024-09-09 08:02:30|179359.9|179269.9|179347.5|179257.5|179362|179272|179347|179257|13
1725868960000|2024-09-09 08:02:40|179343.8|179253.8|179355.9|179265.9|179357.9|179267.9|179343.8|179253.8|15
1725868970000|2024-09-09 08:02:50|179350.2|179260.2|179351.5|179261.5|179355.9|179265.9|179346.8|179256.8|14
1725868980000|2024-09-09 08:03:00|179353.4|179263.4|179352.6|179262.6|179354.2|179264.2|179351.5|179261.5|10
1725868990000|2024-09-09 08:03:10|179352.9|179262.9|179353.1|179263.1|179353.7|179263.7|179352.2|179262.2|7
1725869000000|2024-09-09 08:03:20|179352.9|179262.9|179357.8|179267.8|179365.3|179275.3|179352.9|179262.9|9
1725869010000|2024-09-09 08:03:30|179353.1|179263.1|179356.7|179266.7|179356.7|179266.7|179350|179260|5
1725869020000|2024-09-09 08:03:40|179358|179268|179355.2|179265.2|179358|179268|179351.5|179261.5|13
1725869030000|2024-09-09 08:03:50|179353.9|179263.9|179355.1|179265.1|179355.2|179265.2|179351.3|179261.3|6
1725869040000|2024-09-09 08:04:00|179355.3|179265.3|179251.2|179161.2|179355.4|179265.4|179251.2|179161.2|22
1725869050000|2024-09-09 08:04:10|179206|179116|179192.3|179102.3|179243.8|179153.8|179187.9|179097.9|39
1725869060000|2024-09-09 08:04:20|179191.5|179101.5|179185.3|179095.3|179192.8|179102.8|179180.9|179090.9|35
1725869070000|2024-09-09 08:04:30|179184.8|179094.8|179145.7|179015.7|179185.4|179095.4|179139.7|179009.7|32
1725869080000|2024-09-09 08:04:40|179146|179016|179145.3|179015.3|179147.9|179017.9|179142.4|179012.4|33
1725869090000|2024-09-09 08:04:50|179144.9|179014.9|179055.8|178925.8|179146.9|179016.9|179038.7|178908.7|34
1725869100000|2024-09-09 08:05:00|179053.7|178923.7|179040.4|178910.4|179053.7|178923.7|179036.5|178906.5|33
1725869110000|2024-09-09 08:05:10|179040.2|178910.2|179038.4|178908.4|179042.4|178912.4|179034.5|178904.5|31
1725869120000|2024-09-09 08:05:20|179038.5|178908.5|179039.2|178909.2|179056.4|178926.4|179033.2|178903.2|23
1725869130000|2024-09-09 08:05:30|179042.6|178912.6|179038.3|178908.3|179046.2|178916.2|179035.4|178905.4|27
1725869140000|2024-09-09 08:05:40|179038.6|178908.6|179036.2|178906.2|179040.8|178910.8|179031.6|178901.6|26
1725869150000|2024-09-09 08:05:50|179035.2|178905.2|178952.1|178822.1|179036.3|178906.3|178952.1|178822.1|36
1725869160000|2024-09-09 08:06:00|178934.7|178844.7|178942.7|178852.7|178987|178897|178934.5|178844.5|31
1725869170000|2024-09-09 08:06:10|178952.9|178862.9|178931.4|178841.4|178954.8|178864.8|178918.8|178828.8|40
1725869180000|2024-09-09 08:06:20|178934.8|178844.8|178956.4|178866.4|178964.1|178874.1|178928.4|178838.4|30
1725869190000|2024-09-09 08:06:30|178955|178865|179026.7|178936.7|179034.9|178944.9|178949|178859|20
1725869200000|2024-09-09 08:06:40|179031.2|178941.2|179029.1|178939.1|179031.2|178941.2|179029.1|178939.1|3
1725869210000|2024-09-09 08:06:50|179033.8|178943.8|179084.3|178994.3|179091.6|179001.6|179031.9|178941.9|18
1725869220000|2024-09-09 08:07:00|179086.9|178996.9|179098|179008|179112.9|179022.9|179086.9|178996.9|19
1725869230000|2024-09-09 08:07:10|179096.8|179006.8|179094.6|179004.6|179116.7|179026.7|179094.6|179004.6|10
1725869240000|2024-09-09 08:07:20|179096.4|179006.4|179137.4|179047.4|179140.3|179050.3|179095.6|179005.6|11
1725869250000|2024-09-09 08:07:30|179137.9|179047.9|179145.2|179055.2|179145.3|179055.3|179137.9|179047.9|7
1725869260000|2024-09-09 08:07:40|179147.5|179057.5|179151.5|179061.5|179151.5|179061.5|179145.6|179055.6|7
1725869270000|2024-09-09 08:07:50|179156.1|179066.1|179143.1|179053.1|179156.1|179066.1|179143.1|179053.1|9
1725869280000|2024-09-09 08:08:00|179144|179054|179136.9|179046.9|179144|179054|179127.6|179037.6|10
1725869290000|2024-09-09 08:08:10|179138.1|179048.1|179142.6|179052.6|179142.6|179052.6|179133|179043|7
1725869300000|2024-09-09 08:08:20|179133.4|179043.4|179138|179048|179138.3|179048.3|179130.5|179040.5|7
1725869310000|2024-09-09 08:08:30|179137.6|179047.6|179124.9|179034.9|179138.2|179048.2|179123.3|179033.3|7
1725869320000|2024-09-09 08:08:40|179127.2|179037.2|179141.1|179051.1|179141.1|179051.1|179127.2|179037.2|5
1725869330000|2024-09-09 08:08:50|179142.5|179052.5|179160.9|179070.9|179160.9|179070.9|179142.5|179052.5|12
1725869340000|2024-09-09 08:09:00|179162.7|179072.7|179171.7|179081.7|179178.4|179088.4|179161.7|179071.7|11
1725869350000|2024-09-09 08:09:10|179170|179080|179189.4|179099.4|179189.4|179099.4|179170|179080|5
1725869360000|2024-09-09 08:09:20|179187.3|179097.3|179189.2|179099.2|179191.2|179101.2|179186.3|179096.3|10
1725869370000|2024-09-09 08:09:30|179190.7|179100.7|179214.5|179124.5|179228.7|179138.7|179190.7|179100.7|18
1725869380000|2024-09-09 08:09:40|179215.2|179125.2|179216.7|179126.7|179221.1|179131.1|179210.5|179120.5|11
1725869390000|2024-09-09 08:09:50|179211.4|179121.4|179210.5|179120.5|179215.7|179125.7|179205.2|179115.2|8
1725869400000|2024-09-09 08:10:00|179206.7|179116.7|179167.4|179077.4|179206.7|179116.7|179160.6|179070.6|14
1725869410000|2024-09-09 08:10:10|179170.4|179080.4|179159.8|179069.8|179170.4|179080.4|179154|179064|13
1725869420000|2024-09-09 08:10:20|179159.9|179069.9|179134.9|179044.9|179159.9|179069.9|179129.4|179039.4|16
1725869430000|2024-09-09 08:10:30|179134.8|179044.8|179149.9|179059.9|179149.9|179059.9|179134.1|179044.1|13
1725869440000|2024-09-09 08:10:40|179153.2|179063.2|179162.9|179072.9|179162.9|179072.9|179153.2|179063.2|10
1725869450000|2024-09-09 08:10:50|179164.4|179074.4|179196.1|179106.1|179198.8|179108.8|179164.4|179074.4|14
1725869460000|2024-09-09 08:11:00|179197.8|179107.8|179202.3|179112.3|179204.3|179114.3|179195.9|179105.9|13
1725869470000|2024-09-09 08:11:10|179203.1|179113.1|179288|179198|179288|179198|179200.9|179110.9|24
1725869480000|2024-09-09 08:11:20|179284.7|179194.7|179293|179203|179296|179206|179284.5|179194.5|26
1725869490000|2024-09-09 08:11:30|179293.6|179203.6|179291.3|179201.3|179293.8|179203.8|179291.3|179201.3|6
1725869500000|2024-09-09 08:11:40|179289.5|179199.5|179284.7|179194.7|179289.5|179199.5|179279.7|179189.7|11
1725869510000|2024-09-09 08:11:50|179284.9|179194.9|179290.1|179200.1|179295.3|179205.3|179284.7|179194.7|15
1725869520000|2024-09-09 08:12:00|179260.5|179170.5|179252.4|179162.4|179260.5|179170.5|179247.7|179157.7|14
1725869530000|2024-09-09 08:12:10|179252.3|179162.3|179245.9|179155.9|179252.3|179162.3|179242.7|179152.7|7
1725869540000|2024-09-09 08:12:20|179245.8|179155.8|179239.8|179149.8|179245.8|179155.8|179239.5|179149.5|6
1725869550000|2024-09-09 08:12:30|179238.9|179148.9|179237.2|179147.2|179238.9|179148.9|179233.8|179143.8|6
1725869560000|2024-09-09 08:12:40|179237.1|179147.1|179240.5|179150.5|179241.4|179151.4|179237.1|179147.1|6
1725869570000|2024-09-09 08:12:50|179240.3|179150.3|179243.7|179153.7|179243.8|179153.8|179239|179149|9
1725869580000|2024-09-09 08:13:00|179243.6|179153.6|179244.3|179154.3|179250|179160|179240.8|179150.8|12
1725869590000|2024-09-09 08:13:10|179247.6|179157.6|179225.1|179135.1|179249.4|179159.4|179225.1|179135.1|13
1725869600000|2024-09-09 08:13:20|179225.2|179135.2|179230.5|179140.5|179230.5|179140.5|179224.3|179134.3|6
1725869610000|2024-09-09 08:13:30|179232|179142|179238.7|179148.7|179239.9|179149.9|179232|179142|7
1725869620000|2024-09-09 08:13:40|179238.4|179148.4|179237.9|179147.9|179238.4|179148.4|179237.9|179147.9|2
1725869630000|2024-09-09 08:13:50|179240.9|179150.9|179238.9|179148.9|179240.9|179150.9|179238.9|179148.9|2
1725869640000|2024-09-09 08:14:00|179234.6|179144.6|179239.1|179149.1|179239.1|179149.1|179234.6|179144.6|3
1725869650000|2024-09-09 08:14:10|179234.4|179144.4|179236.8|179146.8|179239.3|179149.3|179234.2|179144.2|7
1725869660000|2024-09-09 08:14:20|179235.1|179145.1|179220.1|179130.1|179235.1|179145.1|179217.8|179127.8|12
1725869670000|2024-09-09 08:14:30|179218.3|179128.3|179237.5|179147.5|179241.4|179151.4|179218.3|179128.3|6
1725869680000|2024-09-09 08:14:40|179237.3|179147.3|179280.3|179190.3|179288.4|179198.4|179237.3|179147.3|7
1725869690000|2024-09-09 08:14:50|179281.3|179191.3|179289|179199|179289.6|179199.6|179279.9|179189.9|9
1725869700000|2024-09-09 08:15:00|179290.7|179200.7|179294.9|179204.9|179300.1|179210.1|179289.9|179199.9|12
1725869710000|2024-09-09 08:15:10|179289.7|179199.7|179283.3|179193.3|179289.7|179199.7|179283.3|179193.3|6
1725869720000|2024-09-09 08:15:20|179285.7|179195.7|179316.3|179226.3|179316.3|179226.3|179285.7|179195.7|12
1725869730000|2024-09-09 08:15:30|179314.8|179224.8|179342|179252|179344.9|179254.9|179314.8|179224.8|13
1725869740000|2024-09-09 08:15:40|179345.3|179255.3|179277.9|179187.9|179349.5|179259.5|179276.1|179186.1|14
1725869750000|2024-09-09 08:15:50|179279.4|179189.4|179277.3|179187.3|179279.4|179189.4|179276.5|179186.5|9
1725869760000|2024-09-09 08:16:00|179278.9|179188.9|179292.9|179202.9|179292.9|179202.9|179278.9|179188.9|8
1725869770000|2024-09-09 08:16:10|179292|179202|179292.2|179202.2|179292.8|179202.8|179290|179200|9
1725869780000|2024-09-09 08:16:20|179294|179204|179293.3|179203.3|179296.5|179206.5|179292.2|179202.2|8
1725869790000|2024-09-09 08:16:30|179291.2|179201.2|179277.9|179187.9|179300.2|179210.2|179273.4|179183.4|12
1725869800000|2024-09-09 08:16:40|179278.7|179188.7|179281|179191|179285.7|179195.7|179278.7|179188.7|7
1725869810000|2024-09-09 08:16:50|179280.8|179190.8|179306.7|179216.7|179306.7|179216.7|179280.8|179190.8|6
1725869820000|2024-09-09 08:17:00|179307.4|179217.4|179301.4|179211.4|179308.5|179218.5|179297.4|179207.4|15
1725869830000|2024-09-09 08:17:10|179299.2|179209.2|179281.4|179191.4|179299.2|179209.2|179279.1|179189.1|11
1725869840000|2024-09-09 08:17:20|179280.8|179190.8|179282.7|179192.7|179282.7|179192.7|179280|179190|6
1725869850000|2024-09-09 08:17:30|179282.3|179192.3|179282.7|179192.7|179282.7|179192.7|179282.3|179192.3|2
1725869860000|2024-09-09 08:17:40|179282.8|179192.8|179320.1|179230.1|179320.1|179230.1|179282.1|179192.1|12
1725869870000|2024-09-09 08:17:50|179318.4|179228.4|179313.9|179223.9|179320.1|179230.1|179313.9|179223.9|9
1725869880000|2024-09-09 08:18:00|179315.3|179225.3|179317.8|179227.8|179318.4|179228.4|179314.4|179224.4|10
1725869890000|2024-09-09 08:18:10|179318.5|179228.5|179319.1|179229.1|179322|179232|179317.6|179227.6|10
1725869900000|2024-09-09 08:18:20|179320|179230|179319.2|179229.2|179320.6|179230.6|179318.2|179228.2|7
1725869910000|2024-09-09 08:18:30|179319.1|179229.1|179326.4|179236.4|179327.4|179237.4|179313.4|179223.4|13
1725869920000|2024-09-09 08:18:40|179325.9|179235.9|179326|179236|179326.2|179236.2|179325.9|179235.9|4
1725869930000|2024-09-09 08:18:50|179326.3|179236.3|179326.2|179236.2|179326.3|179236.3|179326.2|179236.2|4
1725869940000|2024-09-09 08:19:00|179312.1|179222.1|179326.8|179236.8|179330.3|179240.3|179312|179222|10
1725869950000|2024-09-09 08:19:10|179326.5|179236.5|179323.4|179233.4|179326.8|179236.8|179323.4|179233.4|11
1725869960000|2024-09-09 08:19:20|179323.7|179233.7|179327.5|179237.5|179338.1|179248.1|179323.5|179233.5|13
1725869970000|2024-09-09 08:19:30|179326.6|179236.6|179325.1|179235.1|179328.3|179238.3|179325.1|179235.1|8
1725869980000|2024-09-09 08:19:40|179324.3|179234.3|179321.6|179231.6|179324.3|179234.3|179319.5|179229.5|6
1725869990000|2024-09-09 08:19:50|179321.4|179231.4|179321.9|179231.9|179325|179235|179320.9|179230.9|12
1725870000000|2024-09-09 08:20:00|179322.7|179232.7|179325|179235|179325.3|179235.3|179322.1|179232.1|7
1725870010000|2024-09-09 08:20:10|179324.9|179234.9|179328.3|179238.3|179328.3|179238.3|179324.9|179234.9|3
1725870020000|2024-09-09 08:20:20|179325.4|179235.4|179325.6|179235.6|179325.6|179235.6|179325.4|179235.4|2
1725870030000|2024-09-09 08:20:30|179325.4|179235.4|179329.9|179239.9|179329.9|179239.9|179319.3|179229.3|10
1725870040000|2024-09-09 08:20:40|179330|179240|179348.3|179258.3|179350.8|179260.8|179330|179240|5
1725870050000|2024-09-09 08:20:50|179350.7|179260.7|179348.3|179258.3|179350.7|179260.7|179343.4|179253.4|6
1725870060000|2024-09-09 08:21:00|179343.1|179253.1|179341.3|179251.3|179347.1|179257.1|179338.5|179248.5|13
1725870070000|2024-09-09 08:21:10|179341.5|179251.5|179341.7|179251.7|179341.7|179251.7|179341.5|179251.5|3
1725870080000|2024-09-09 08:21:20|179341.8|179251.8|179340.8|179250.8|179345.9|179255.9|179339.2|179249.2|10
1725870090000|2024-09-09 08:21:30|179341.3|179251.3|179345.3|179255.3|179345.3|179255.3|179341.3|179251.3|7
1725870100000|2024-09-09 08:21:40|179350.4|179260.4|179350.4|179260.4|179350.4|179260.4|179345.1|179255.1|3
1725870110000|2024-09-09 08:21:50|179350.3|179260.3|179396|179306|179415.7|179325.7|179350.3|179260.3|14
1725870120000|2024-09-09 08:22:00|179397.3|179307.3|179366.2|179276.2|179398.2|179308.2|179362.5|179272.5|17
1725870130000|2024-09-09 08:22:10|179366.6|179276.6|179364.9|179274.9|179366.6|179276.6|179355.6|179265.6|7
1725870140000|2024-09-09 08:22:20|179365.9|179275.9|179370|179280|179372.3|179282.3|179365.9|179275.9|12
1725870150000|2024-09-09 08:22:30|179372.3|179282.3|179372.9|179282.9|179374.3|179284.3|179369|179279|8
1725870160000|2024-09-09 08:22:40|179372.6|179282.6|179368.7|179278.7|179375.5|179285.5|179368.7|179278.7|12
1725870170000|2024-09-09 08:22:50|179369|179279|179384.2|179294.2|179394.9|179304.9|179369|179279|15
1725870180000|2024-09-09 08:23:00|179383|179293|179373.6|179283.6|179383|179293|179371.9|179281.9|16
1725870190000|2024-09-09 08:23:10|179373.8|179283.8|179393|179303|179393.2|179303.2|179371.7|179281.7|11
1725870200000|2024-09-09 08:23:20|179396|179306|179370.1|179280.1|179396|179306|179367.8|179277.8|11
1725870210000|2024-09-09 08:23:30|179372.4|179282.4|179411.7|179321.7|179413.2|179323.2|179372.4|179282.4|22
1725870220000|2024-09-09 08:23:40|179412.2|179322.2|179415.3|179325.3|179415.6|179325.6|179403.8|179313.8|26
1725870230000|2024-09-09 08:23:50|179412.2|179322.2|179419.1|179329.1|179422.5|179332.5|179412.2|179322.2|9
1725870240000|2024-09-09 08:24:00|179419.5|179329.5|179404|179314|179426.1|179336.1|179392.4|179302.4|15
1725870250000|2024-09-09 08:24:10|179402|179312|179405.7|179315.7|179405.7|179315.7|179401.8|179311.8|7
1725870260000|2024-09-09 08:24:20|179402.8|179312.8|179403|179313|179405.5|179315.5|179402.8|179312.8|4
1725870270000|2024-09-09 08:24:30|179400.1|179310.1|179397.5|179307.5|179400.1|179310.1|179387.8|179297.8|11
1725870280000|2024-09-09 08:24:40|179387.8|179297.8|179394.5|179304.5|179400.3|179310.3|179383|179293|15
1725870290000|2024-09-09 08:24:50|179395.7|179305.7|179398.2|179308.2|179399.2|179309.2|179394.6|179304.6|10
1725870300000|2024-09-09 08:25:00|179398.1|179308.1|179399.9|179309.9|179402.4|179312.4|179394.7|179304.7|9
1725870310000|2024-09-09 08:25:10|179401.4|179311.4|179405.5|179315.5|179407.7|179317.7|179399.8|179309.8|9
1725870320000|2024-09-09 08:25:20|179407.6|179317.6|179401.4|179311.4|179407.6|179317.6|179394|179304|9
1725870330000|2024-09-09 08:25:30|179402.7|179312.7|179399.8|179309.8|179402.7|179312.7|179395.5|179305.5|8
1725870340000|2024-09-09 08:25:40|179401.2|179311.2|179405.9|179315.9|179411.1|179321.1|179401.2|179311.2|9
1725870350000|2024-09-09 08:25:50|179410.4|179320.4|179411.2|179321.2|179413.1|179323.1|179409.1|179319.1|5
1725870360000|2024-09-09 08:26:00|179409|179319|179419.6|179329.6|179419.6|179329.6|179409|179319|5
1725870370000|2024-09-09 08:26:10|179419.1|179329.1|179419.1|179329.1|179419.1|179329.1|179419.1|179329.1|1
1725870380000|2024-09-09 08:26:20|179414.6|179324.6|179413.1|179323.1|179414.6|179324.6|179410.9|179320.9|3
1725870390000|2024-09-09 08:26:30|179416.9|179326.9|179409|179319|179417|179327|179408.9|179318.9|6
1725870400000|2024-09-09 08:26:40|179409.6|179319.6|179408.2|179318.2|179413.8|179323.8|179408|179318|10
1725870410000|2024-09-09 08:26:50|179409.1|179319.1|179402.9|179312.9|179409.5|179319.5|179402.9|179312.9|8
1725870420000|2024-09-09 08:27:00|179400.8|179310.8|179395.2|179305.2|179401.7|179311.7|179395.2|179305.2|11
1725870430000|2024-09-09 08:27:10|179397.2|179307.2|179392.3|179302.3|179397.2|179307.2|179392.3|179302.3|11
1725870440000|2024-09-09 08:27:20|179394.6|179304.6|179394.9|179304.9|179395|179305|179390.1|179300.1|7
1725870450000|2024-09-09 08:27:30|179395|179305|179395|179305|179396.1|179306.1|179395|179305|9
1725870460000|2024-09-09 08:27:40|179393.4|179303.4|179404.5|179314.5|179410.7|179320.7|179393.3|179303.3|17
1725870470000|2024-09-09 08:27:50|179402.7|179312.7|179397.4|179307.4|179403.8|179313.8|179397.4|179307.4|18
1725870480000|2024-09-09 08:28:00|179397.5|179307.5|179390.4|179300.4|179398.3|179308.3|179390.4|179300.4|11
1725870490000|2024-09-09 08:28:10|179389.6|179299.6|179402.1|179312.1|179402.1|179312.1|179389.6|179299.6|8
1725870500000|2024-09-09 08:28:20|179400.1|179310.1|179393.9|179303.9|179409.8|179319.8|179382.4|179292.4|10
1725870510000|2024-09-09 08:28:30|179395.6|179305.6|179395.8|179305.8|179396.9|179306.9|179393.2|179303.2|12
1725870520000|2024-09-09 08:28:40|179394.3|179304.3|179390.5|179300.5|179394.3|179304.3|179390.5|179300.5|7
1725870530000|2024-09-09 08:28:50|179390.6|179300.6|179385.9|179295.9|179390.6|179300.6|179384.3|179294.3|7
1725870540000|2024-09-09 08:29:00|179388.2|179298.2|179399.5|179309.5|179399.5|179309.5|179387.9|179297.9|7
1725870550000|2024-09-09 08:29:10|179397.8|179307.8|179395.4|179305.4|179404|179314|179393.4|179303.4|16
1725870560000|2024-09-09 08:29:20|179392.1|179302.1|179391.4|179301.4|179395.3|179305.3|179391.4|179301.4|8
1725870570000|2024-09-09 08:29:30|179389.3|179299.3|179389.3|179299.3|179391.9|179301.9|179388.8|179298.8|10
1725870580000|2024-09-09 08:29:40|179389.1|179299.1|179373.2|179283.2|179389.1|179299.1|179372|179282|10
1725870590000|2024-09-09 08:29:50|179375.3|179285.3|179374.9|179284.9|179375.3|179285.3|179372.9|179282.9|8
1725870600000|2024-09-09 08:30:00|179373.2|179283.2|179372.7|179282.7|179373.5|179283.5|179370.8|179280.8|6
1725870610000|2024-09-09 08:30:10|179373.6|179283.6|179370.6|179280.6|179374.4|179284.4|179370.6|179280.6|5
1725870620000|2024-09-09 08:30:20|179372|179282|179378|179288|179378|179288|179372|179282|3
1725870630000|2024-09-09 08:30:30|179379.7|179289.7|179381.8|179291.8|179393.6|179303.6|179379.7|179289.7|9
1725870640000|2024-09-09 08:30:40|179380.6|179290.6|179381.3|179291.3|179381.4|179291.4|179380.6|179290.6|5
1725870650000|2024-09-09 08:30:50|179382.7|179292.7|179378.7|179288.7|179382.7|179292.7|179378.7|179288.7|6
1725870660000|2024-09-09 08:31:00|179376.7|179286.7|179388.3|179298.3|179388.8|179298.8|179373.2|179283.2|16
1725870670000|2024-09-09 08:31:10|179386.2|179296.2|179395.6|179305.6|179395.6|179305.6|179385.3|179295.3|5
1725870680000|2024-09-09 08:31:20|179395.7|179305.7|179396.7|179306.7|179402.2|179312.2|179391.1|179301.1|9
1725870690000|2024-09-09 08:31:30|179394|179304|179394.5|179304.5|179397.7|179307.7|179393.9|179303.9|8
1725870700000|2024-09-09 08:31:40|179394.4|179304.4|179378.9|179288.9|179394.4|179304.4|179376.3|179286.3|7
1725870710000|2024-09-09 08:31:50|179380.4|179290.4|179377.4|179287.4|179380.4|179290.4|179375.7|179285.7|6
1725870720000|2024-09-09 08:32:00|179376.9|179286.9|179375.8|179285.8|179378|179288|179370.6|179280.6|16
1725870730000|2024-09-09 08:32:10|179376.3|179286.3|179376.4|179286.4|179377.2|179287.2|179374.3|179284.3|8
1725870740000|2024-09-09 08:32:20|179376.8|179286.8|179388.2|179298.2|179390.3|179300.3|179376|179286|14
1725870750000|2024-09-09 08:32:30|179386.2|179296.2|179401.2|179311.2|179403.1|179313.1|179386.2|179296.2|7
1725870760000|2024-09-09 08:32:40|179401.3|179311.3|179401.3|179311.3|179401.3|179311.3|179401.3|179311.3|1
1725870770000|2024-09-09 08:32:50|179401.8|179311.8|179392.6|179302.6|179402.8|179312.8|179390.5|179300.5|8
1725870780000|2024-09-09 08:33:00|179390.5|179300.5|179390.3|179300.3|179392.3|179302.3|179388.7|179298.7|8
1725870790000|2024-09-09 08:33:10|179390.2|179300.2|179400.4|179310.4|179400.4|179310.4|179389.4|179299.4|6
1725870800000|2024-09-09 08:33:20|179398.3|179308.3|179400.7|179310.7|179402.4|179312.4|179398.3|179308.3|4
1725870810000|2024-09-09 08:33:30|179401.1|179311.1|179401.5|179311.5|179401.5|179311.5|179401.1|179311.1|2
1725870820000|2024-09-09 08:33:40|179399.6|179309.6|179395.2|179305.2|179399.7|179309.7|179392|179302|14
1725870830000|2024-09-09 08:33:50|179396|179306|179372.6|179282.6|179396|179306|179363.5|179273.5|16
1725870840000|2024-09-09 08:34:00|179368.5|179278.5|179371.2|179281.2|179372.7|179282.7|179368.5|179278.5|13
1725870850000|2024-09-09 08:34:10|179371.4|179281.4|179370.9|179280.9|179371.4|179281.4|179368.1|179278.1|8
1725870860000|2024-09-09 08:34:20|179370.8|179280.8|179371|179281|179371.1|179281.1|179365.1|179275.1|6
1725870870000|2024-09-09 08:34:30|179371.1|179281.1|179369.2|179279.2|179371.1|179281.1|179369.2|179279.2|6
1725870880000|2024-09-09 08:34:40|179370.4|179280.4|179368|179278|179370.7|179280.7|179365.5|179275.5|9
1725870890000|2024-09-09 08:34:50|179368.1|179278.1|179369.5|179279.5|179369.5|179279.5|179365.5|179275.5|5
1725870900000|2024-09-09 08:35:00|179367.2|179277.2|179366.8|179276.8|179368.6|179278.6|179366.3|179276.3|6
1725870910000|2024-09-09 08:35:10|179369.2|179279.2|179370.7|179280.7|179372.4|179282.4|179366.8|179276.8|7
1725870920000|2024-09-09 08:35:20|179370.6|179280.6|179367.8|179277.8|179370.6|179280.6|179367.8|179277.8|2
1725870930000|2024-09-09 08:35:30|179365.8|179275.8|179368.6|179278.6|179368.6|179278.6|179365.8|179275.8|4
1725870940000|2024-09-09 08:35:40|179365.6|179275.6|179373.4|179283.4|179373.5|179283.5|179364.5|179274.5|5
1725870950000|2024-09-09 08:35:50|179373.3|179283.3|179410.7|179320.7|179410.7|179320.7|179370.9|179280.9|12
1725870960000|2024-09-09 08:36:00|179411.5|179321.5|179414.1|179324.1|179415.1|179325.1|179411.5|179321.5|7
1725870970000|2024-09-09 08:36:10|179414.2|179324.2|179414.4|179324.4|179414.4|179324.4|179414.1|179324.1|4
1725870980000|2024-09-09 08:36:20|179414.3|179324.3|179414.8|179324.8|179417.3|179327.3|179407|179317|11
1725870990000|2024-09-09 08:36:30|179414.9|179324.9|179415.2|179325.2|179415.2|179325.2|179414.8|179324.8|4
1725871000000|2024-09-09 08:36:40|179415.3|179325.3|179415.3|179325.3|179416|179326|179415.1|179325.1|6
1725871010000|2024-09-09 08:36:50|179415.1|179325.1|179418.8|179328.8|179418.8|179328.8|179414.5|179324.5|6
1725871020000|2024-09-09 08:37:00|179418.6|179328.6|179417.6|179327.6|179418.6|179328.6|179417.2|179327.2|9
1725871030000|2024-09-09 08:37:10|179415.9|179325.9|179414.9|179324.9|179417.6|179327.6|179414.2|179324.2|8
1725871040000|2024-09-09 08:37:20|179413.5|179323.5|179413.3|179323.3|179414.2|179324.2|179413|179323|7
1725871050000|2024-09-09 08:37:30|179410.2|179320.2|179407|179317|179410.2|179320.2|179401.2|179311.2|9
1725871060000|2024-09-09 08:37:40|179406.8|179316.8|179407.2|179317.2|179407.2|179317.2|179406.8|179316.8|2
1725871070000|2024-09-09 08:37:50|179407.6|179317.6|179414.7|179324.7|179414.7|179324.7|179406.5|179316.5|7
1725871080000|2024-09-09 08:38:00|179414.5|179324.5|179415|179325|179415|179325|179413.8|179323.8|4
1725871090000|2024-09-09 08:38:10|179414.8|179324.8|179414.1|179324.1|179414.8|179324.8|179411.7|179321.7|13
1725871100000|2024-09-09 08:38:20|179414.4|179324.4|179460.2|179370.2|179460.2|179370.2|179411.6|179321.6|15
1725871110000|2024-09-09 08:38:30|179464.5|179374.5|179465.9|179375.9|179467.6|179377.6|179464.5|179374.5|5
1725871120000|2024-09-09 08:38:40|179466.7|179376.7|179466.8|179376.8|179466.8|179376.8|179466.7|179376.7|2
1725871140000|2024-09-09 08:39:00|179466.2|179376.2|179465.7|179375.7|179466.2|179376.2|179465.7|179375.7|2
1725871150000|2024-09-09 08:39:10|179465.4|179375.4|179466.4|179376.4|179466.4|179376.4|179465.4|179375.4|2
1725871160000|2024-09-09 08:39:20|179466.8|179376.8|179466.8|179376.8|179466.8|179376.8|179466.8|179376.8|1
1725871190000|2024-09-09 08:39:50|179466.9|179376.9|179467.8|179377.8|179467.8|179377.8|179466.9|179376.9|2
1725871200000|2024-09-09 08:40:00|179466.3|179376.3|179465.3|179375.3|179467.7|179377.7|179465.3|179375.3|4
1725871210000|2024-09-09 08:40:10|179466.8|179376.8|179464.7|179374.7|179466.8|179376.8|179464.7|179374.7|2
1725871220000|2024-09-09 08:40:20|179466.9|179376.9|179463.2|179373.2|179466.9|179376.9|179461.1|179371.1|6
1725871230000|2024-09-09 08:40:30|179464.7|179374.7|179465.7|179375.7|179469.3|179379.3|179464.3|179374.3|15
1725871240000|2024-09-09 08:40:40|179468|179378|179463.3|179373.3|179468|179378|179463.2|179373.2|5
1725871250000|2024-09-09 08:40:50|179464.9|179374.9|179486.6|179396.6|179488.9|179398.9|179464.9|179374.9|13
1725871260000|2024-09-09 08:41:00|179487.8|179397.8|179492.7|179402.7|179494.5|179404.5|179487.8|179397.8|7
1725871270000|2024-09-09 08:41:10|179492.6|179402.6|179496.7|179406.7|179498.5|179408.5|179492.6|179402.6|10
1725871280000|2024-09-09 08:41:20|179496.4|179406.4|179497.1|179407.1|179497.2|179407.2|179496.4|179406.4|4
1725871290000|2024-09-09 08:41:30|179497.3|179407.3|179497.2|179407.2|179497.5|179407.5|179497.2|179407.2|3
1725871300000|2024-09-09 08:41:40|179499.1|179409.1|179499.1|179409.1|179499.1|179409.1|179499.1|179409.1|1
1725871310000|2024-09-09 08:41:50|179493.4|179403.4|179496.4|179406.4|179496.8|179406.8|179493.4|179403.4|5
1725871320000|2024-09-09 08:42:00|179496.1|179406.1|179495.9|179405.9|179496.4|179406.4|179495.9|179405.9|9
1725871330000|2024-09-09 08:42:10|179496.2|179406.2|179496.4|179406.4|179496.4|179406.4|179496.1|179406.1|4
1725871340000|2024-09-09 08:42:20|179501.2|179411.2|179500.3|179410.3|179501.2|179411.2|179499.1|179409.1|5
1725871350000|2024-09-09 08:42:30|179500.2|179410.2|179500.6|179410.6|179500.6|179410.6|179500.2|179410.2|3
1725871360000|2024-09-09 08:42:40|179500.3|179410.3|179495.6|179405.6|179501|179411|179495.5|179405.5|12
1725871370000|2024-09-09 08:42:50|179495.7|179405.7|179495.7|179405.7|179495.7|179405.7|179495.7|179405.7|1
1725871380000|2024-09-09 08:43:00|179494.9|179404.9|179543.8|179453.8|179543.8|179453.8|179494.7|179404.7|7
1725871390000|2024-09-09 08:43:10|179546.6|179456.6|179569.3|179479.3|179569.3|179479.3|179545.5|179455.5|10
1725871400000|2024-09-09 08:43:20|179571.7|179481.7|179599|179509|179605.3|179515.3|179571.7|179481.7|17
1725871410000|2024-09-09 08:43:30|179599.9|179509.9|179599.2|179509.2|179599.9|179509.9|179599.2|179509.2|4
1725871420000|2024-09-09 08:43:40|179598.6|179508.6|179594.1|179504.1|179599.9|179509.9|179590.9|179500.9|8
1725871430000|2024-09-09 08:43:50|179594.5|179504.5|179591.2|179501.2|179594.5|179504.5|179588.1|179498.1|7
1725871440000|2024-09-09 08:44:00|179587.4|179497.4|179578.8|179488.8|179587.4|179497.4|179574.9|179484.9|9
1725871450000|2024-09-09 08:44:10|179590.4|179500.4|179567.4|179477.4|179590.4|179500.4|179567.4|179477.4|12
1725871460000|2024-09-09 08:44:20|179567.7|179477.7|179543.3|179453.3|179567.7|179477.7|179539.8|179449.8|9
1725871470000|2024-09-09 08:44:30|179542.5|179452.5|179541.9|179451.9|179542.5|179452.5|179540.5|179450.5|5
1725871480000|2024-09-09 08:44:40|179540.9|179450.9|179526.1|179436.1|179540.9|179450.9|179523.8|179433.8|10
1725871490000|2024-09-09 08:44:50|179529.4|179439.4|179486.3|179396.3|179529.4|179439.4|179486.3|179396.3|9
1725871500000|2024-09-09 08:45:00|179484.9|179394.9|179462.5|179372.5|179488.3|179398.3|179460|179370|9
1725871510000|2024-09-09 08:45:10|179462.6|179372.6|179459.2|179369.2|179462.8|179372.8|179458.8|179368.8|9
1725871520000|2024-09-09 08:45:20|179464.5|179374.5|179458.1|179368.1|179464.5|179374.5|179452.1|179362.1|5
1725871530000|2024-09-09 08:45:30|179461|179371|179458.3|179368.3|179461|179371|179458.3|179368.3|3
1725871540000|2024-09-09 08:45:40|179458.7|179368.7|179456.4|179366.4|179458.7|179368.7|179456.4|179366.4|3
1725871550000|2024-09-09 08:45:50|179457.7|179367.7|179457.7|179367.7|179457.7|179367.7|179457.7|179367.7|1
1725871560000|2024-09-09 08:46:00|179457.9|179367.9|179459.6|179369.6|179459.6|179369.6|179457.9|179367.9|5
1725871570000|2024-09-09 08:46:10|179455.9|179365.9|179438.1|179348.1|179455.9|179365.9|179438.1|179348.1|9
1725871580000|2024-09-09 08:46:20|179436.9|179346.9|179418.5|179328.5|179436.9|179346.9|179418.5|179328.5|10
1725871590000|2024-09-09 08:46:30|179418.4|179328.4|179413.8|179323.8|179418.4|179328.4|179410.8|179320.8|10
1725871600000|2024-09-09 08:46:40|179415.2|179325.2|179448.2|179358.2|179448.9|179358.9|179415.2|179325.2|11
1725871610000|2024-09-09 08:46:50|179445.8|179355.8|179439.9|179349.9|179446.5|179356.5|179434.2|179344.2|10
1725871620000|2024-09-09 08:47:00|179438.9|179348.9|179421.4|179331.4|179438.9|179348.9|179421.4|179331.4|7
1725871630000|2024-09-09 08:47:10|179421.3|179331.3|179419.5|179329.5|179426.2|179336.2|179419.5|179329.5|8
1725871640000|2024-09-09 08:47:20|179420.4|179330.4|179385.1|179295.1|179420.4|179330.4|179383.5|179293.5|6
1725871650000|2024-09-09 08:47:30|179382.4|179292.4|179384.4|179294.4|179386.2|179296.2|179380.9|179290.9|5
1725871660000|2024-09-09 08:47:40|179384.5|179294.5|179385.1|179295.1|179385.1|179295.1|179384.4|179294.4|5
1725871670000|2024-09-09 08:47:50|179384.1|179294.1|179321.4|179231.4|179386.7|179296.7|179318.4|179228.4|13
1725871680000|2024-09-09 08:48:00|179320.9|179230.9|179368.7|179278.7|179368.7|179278.7|179320.9|179230.9|9
1725871690000|2024-09-09 08:48:10|179367|179277|179349.8|179259.8|179368.9|179278.9|179349.6|179259.6|9
1725871700000|2024-09-09 08:48:20|179349.9|179259.9|179350.9|179260.9|179351|179261|179342.2|179252.2|13
1725871710000|2024-09-09 08:48:30|179351|179261|179347.3|179257.3|179351|179261|179345.8|179255.8|8
1725871720000|2024-09-09 08:48:40|179347.2|179257.2|179351|179261|179355.1|179265.1|179344.1|179254.1|10
1725871730000|2024-09-09 08:48:50|179352|179262|179350.2|179260.2|179352|179262|179347.4|179257.4|10
1725871740000|2024-09-09 08:49:00|179350.1|179260.1|179345.7|179255.7|179350.1|179260.1|179345.4|179255.4|7
1725871750000|2024-09-09 08:49:10|179344.5|179254.5|179370.6|179280.6|179374.6|179284.6|179343.4|179253.4|8
1725871760000|2024-09-09 08:49:20|179376.1|179286.1|179370.8|179280.8|179378.2|179288.2|179370.5|179280.5|14
1725871770000|2024-09-09 08:49:30|179371.1|179281.1|179365.6|179275.6|179371.1|179281.1|179365.4|179275.4|10
1725871780000|2024-09-09 08:49:40|179363.9|179273.9|179345.7|179255.7|179369.1|179279.1|179345.6|179255.6|11
1725871790000|2024-09-09 08:49:50|179348.7|179258.7|179350.1|179260.1|179350.5|179260.5|179348.5|179258.5|5
1725871800000|2024-09-09 08:50:00|179350.3|179260.3|179347|179257|179350.3|179260.3|179347|179257|3
1725871810000|2024-09-09 08:50:10|179346.4|179256.4|179341.8|179251.8|179346.4|179256.4|179323.7|179233.7|11
1725871820000|2024-09-09 08:50:20|179344.3|179254.3|179351.2|179261.2|179351.3|179261.3|179343.4|179253.4|12
1725871830000|2024-09-09 08:50:30|179348.4|179258.4|179344.8|179254.8|179348.4|179258.4|179344.7|179254.7|7
1725871840000|2024-09-09 08:50:40|179347.3|179257.3|179365.3|179275.3|179365.3|179275.3|179344.3|179254.3|9
1725871850000|2024-09-09 08:50:50|179363.7|179273.7|179350.2|179260.2|179369.3|179279.3|179350.2|179260.2|7
1725871860000|2024-09-09 08:51:00|179349.3|179259.3|179344.2|179254.2|179349.3|179259.3|179344.2|179254.2|8
1725871870000|2024-09-09 08:51:10|179342|179252|179341.4|179251.4|179343.8|179253.8|179340.7|179250.7|8
1725871880000|2024-09-09 08:51:20|179340|179250|179339.1|179249.1|179342|179252|179337.8|179247.8|15
1725871890000|2024-09-09 08:51:30|179340.9|179250.9|179341.9|179251.9|179343.6|179253.6|179340.9|179250.9|8
1725871900000|2024-09-09 08:51:40|179347.2|179257.2|179348.5|179258.5|179349.8|179259.8|179345.8|179255.8|8
1725871910000|2024-09-09 08:51:50|179345.3|179255.3|179365.5|179275.5|179366.8|179276.8|179345.3|179255.3|6
1725871920000|2024-09-09 08:52:00|179367.3|179277.3|179365.4|179275.4|179368.2|179278.2|179363.6|179273.6|6
1725871930000|2024-09-09 08:52:10|179367.3|179277.3|179359.2|179269.2|179367.3|179277.3|179356.3|179266.3|12
1725871940000|2024-09-09 08:52:20|179360.8|179270.8|179365.3|179275.3|179365.3|179275.3|179346.9|179256.9|13
1725871950000|2024-09-09 08:52:30|179363.8|179273.8|179361.7|179271.7|179367.3|179277.3|179361.7|179271.7|11
1725871960000|2024-09-09 08:52:40|179366.6|179276.6|179362.4|179272.4|179366.6|179276.6|179360.8|179270.8|12
1725871970000|2024-09-09 08:52:50|179365.9|179275.9|179362.6|179272.6|179365.9|179275.9|179359.9|179269.9|10
1725871980000|2024-09-09 08:53:00|179367.1|179277.1|179365.1|179275.1|179369.4|179279.4|179362.2|179272.2|11
1725871990000|2024-09-09 08:53:10|179363.9|179273.9|179339.6|179249.6|179368.9|179278.9|179339.6|179249.6|13
1725872000000|2024-09-09 08:53:20|179338.3|179248.3|179341.2|179251.2|179341.3|179251.3|179336|179246|7
1725872010000|2024-09-09 08:53:30|179343.8|179253.8|179375.3|179285.3|179375.3|179285.3|179343.8|179253.8|6
1725872020000|2024-09-09 08:53:40|179373.3|179283.3|179349.3|179259.3|179373.3|179283.3|179349.3|179259.3|6
1725872030000|2024-09-09 08:53:50|179349.8|179259.8|179346.4|179256.4|179350.8|179260.8|179346.4|179256.4|5
1725872040000|2024-09-09 08:54:00|179348.1|179258.1|179366.5|179276.5|179368.2|179278.2|179348.1|179258.1|13
1725872050000|2024-09-09 08:54:10|179363.8|179273.8|179361.8|179271.8|179363.8|179273.8|179360.3|179270.3|9
1725872060000|2024-09-09 08:54:20|179361.7|179271.7|179347.1|179257.1|179361.7|179271.7|179346.6|179256.6|11
1725872070000|2024-09-09 08:54:30|179346.2|179256.2|179343.7|179253.7|179346.2|179256.2|179342.4|179252.4|8
1725872080000|2024-09-09 08:54:40|179344.2|179254.2|179344.2|179254.2|179344.2|179254.2|179344.2|179254.2|1
1725872090000|2024-09-09 08:54:50|179342.6|179252.6|179341.5|179251.5|179343|179253|179339.6|179249.6|5
1725872100000|2024-09-09 08:55:00|179339.8|179249.8|179342.3|179252.3|179342.3|179252.3|179339.8|179249.8|6
1725872110000|2024-09-09 08:55:10|179339.7|179249.7|179341.4|179251.4|179341.4|179251.4|179339.7|179249.7|2
1725872120000|2024-09-09 08:55:20|179338.1|179248.1|179338|179248|179341.4|179251.4|179335.3|179245.3|11
1725872140000|2024-09-09 08:55:40|179339.7|179249.7|179343.5|179253.5|179344|179254|179339.7|179249.7|5
1725872150000|2024-09-09 08:55:50|179343.2|179253.2|179337.7|179247.7|179343.2|179253.2|179332.1|179242.1|13
1725872160000|2024-09-09 08:56:00|179338.9|179248.9|179336.7|179246.7|179338.9|179248.9|179332.6|179242.6|13
1725872170000|2024-09-09 08:56:10|179337.2|179247.2|179336|179246|179339|179249|179335.6|179245.6|15
1725872180000|2024-09-09 08:56:20|179338.1|179248.1|179340.1|179250.1|179340.1|179250.1|179335|179245|10
1725872190000|2024-09-09 08:56:30|179338.4|179248.4|179343.6|179253.6|179343.6|179253.6|179337.9|179247.9|5
1725872200000|2024-09-09 08:56:40|179340.6|179250.6|179341|179251|179342.4|179252.4|179338.3|179248.3|12
1725872210000|2024-09-09 08:56:50|179342.8|179252.8|179341.3|179251.3|179343.3|179253.3|179337.8|179247.8|8
1725872220000|2024-09-09 08:57:00|179338.4|179248.4|179346.4|179256.4|179346.7|179256.7|179337|179247|11
1725872230000|2024-09-09 08:57:10|179346.3|179256.3|179339.7|179249.7|179346.3|179256.3|179339.7|179249.7|11
1725872240000|2024-09-09 08:57:20|179339.9|179249.9|179337.6|179247.6|179344.6|179254.6|179337.6|179247.6|10
1725872250000|2024-09-09 08:57:30|179337.5|179247.5|179337|179247|179337.5|179247.5|179337|179247|2
1725872260000|2024-09-09 08:57:40|179339.4|179249.4|179341|179251|179343.2|179253.2|179339.4|179249.4|7
1725872270000|2024-09-09 08:57:50|179342.8|179252.8|179338.1|179248.1|179343.5|179253.5|179338.1|179248.1|7
1725872280000|2024-09-09 08:58:00|179335.9|179245.9|179349.3|179259.3|179352.9|179262.9|179335.9|179245.9|13
1725872290000|2024-09-09 08:58:10|179349.4|179259.4|179349.5|179259.5|179349.5|179259.5|179349.4|179259.4|2
1725872300000|2024-09-09 08:58:20|179349.3|179259.3|179360.5|179270.5|179360.9|179270.9|179348.5|179258.5|9
1725872310000|2024-09-09 08:58:30|179361.6|179271.6|179364.5|179274.5|179364.6|179274.6|179361.6|179271.6|3
1725872320000|2024-09-09 08:58:40|179364.7|179274.7|179364.1|179274.1|179367.6|179277.6|179363.8|179273.8|9
1725872330000|2024-09-09 08:58:50|179366.6|179276.6|179364.9|179274.9|179366.6|179276.6|179364|179274|4
1725872340000|2024-09-09 08:59:00|179367.8|179277.8|179368.4|179278.4|179368.4|179278.4|179366.7|179276.7|5
1725872350000|2024-09-09 08:59:10|179368.7|179278.7|179370|179280|179372.4|179282.4|179368.4|179278.4|4
1725872360000|2024-09-09 08:59:20|179367.4|179277.4|179367.5|179277.5|179368|179278|179367.4|179277.4|3
1725872370000|2024-09-09 08:59:30|179367.4|179277.4|179367.5|179277.5|179367.5|179277.5|179367.4|179277.4|2
1725872380000|2024-09-09 08:59:40|179369|179279|179399.7|179309.7|179399.7|179309.7|179367.6|179277.6|5
1725872390000|2024-09-09 08:59:50|179405.3|179315.3|179407.5|179317.5|179407.5|179317.5|179405.3|179315.3|3
1725872400000|2024-09-09 09:00:00|179405.4|179315.4|179403.7|179313.7|179405.4|179315.4|179399.1|179309.1|12
1725872410000|2024-09-09 09:00:10|179406.1|179316.1|179439.5|179349.5|179439.5|179349.5|179406.1|179316.1|8
1725872420000|2024-09-09 09:00:20|179440.5|179350.5|179435.1|179345.1|179446.4|179356.4|179430.9|179340.9|9
1725872430000|2024-09-09 09:00:30|179431.1|179341.1|179464.3|179374.3|179464.3|179374.3|179429|179339|9
1725872440000|2024-09-09 09:00:40|179464.8|179374.8|179464.6|179374.6|179464.8|179374.8|179464.6|179374.6|2
1725872450000|2024-09-09 09:00:50|179465.1|179375.1|179473.8|179383.8|179473.8|179383.8|179465.1|179375.1|12
1725872460000|2024-09-09 09:01:00|179474|179384|179467.6|179377.6|179474.2|179384.2|179466.6|179376.6|8
1725872470000|2024-09-09 09:01:10|179463.5|179373.5|179465.7|179375.7|179465.7|179375.7|179456.4|179366.4|8
1725872480000|2024-09-09 09:01:20|179467.8|179377.8|179479.3|179389.3|179479.3|179389.3|179467.8|179377.8|8
1725872490000|2024-09-09 09:01:30|179480.7|179390.7|179479.4|179389.4|179493.9|179403.9|179478.7|179388.7|17
1725872500000|2024-09-09 09:01:40|179477.3|179387.3|179485.1|179395.1|179486.1|179396.1|179468.6|179378.6|7
1725872510000|2024-09-09 09:01:50|179485.7|179395.7|179488|179398|179488|179398|179485.5|179395.5|5
1725872520000|2024-09-09 09:02:00|179489.1|179399.1|179485.6|179395.6|179493.1|179403.1|179485.6|179395.6|7
1725872530000|2024-09-09 09:02:10|179484.7|179394.7|179484.8|179394.8|179485.7|179395.7|179484.1|179394.1|6
1725872540000|2024-09-09 09:02:20|179485.2|179395.2|179476.4|179386.4|179486|179396|179473.9|179383.9|7
1725872560000|2024-09-09 09:02:40|179474.2|179384.2|179466.1|179376.1|179477.4|179387.4|179464.2|179374.2|7
1725872570000|2024-09-09 09:02:50|179466.7|179376.7|179448.8|179358.8|179466.7|179376.7|179447|179357|5
1725872580000|2024-09-09 09:03:00|179448.6|179358.6|179448.4|179358.4|179448.6|179358.6|179448.4|179358.4|2
1725872590000|2024-09-09 09:03:10|179453.3|179363.3|179451.3|179361.3|179453.3|179363.3|179451.3|179361.3|3
1725872600000|2024-09-09 09:03:20|179451.8|179361.8|179451.3|179361.3|179451.8|179361.8|179445.5|179355.5|7
1725872610000|2024-09-09 09:03:30|179452.4|179362.4|179447.2|179357.2|179452.4|179362.4|179447.2|179357.2|2
1725872630000|2024-09-09 09:03:50|179449.8|179359.8|179448.7|179358.7|179449.8|179359.8|179448.7|179358.7|2
1725872640000|2024-09-09 09:04:00|179441.1|179351.1|179401.5|179311.5|179447.1|179357.1|179395.8|179305.8|6
1725872650000|2024-09-09 09:04:10|179415|179325|179411.7|179321.7|179415|179325|179406.4|179316.4|11
1725872660000|2024-09-09 09:04:20|179410.3|179320.3|179413|179323|179413|179323|179410.3|179320.3|3
1725872670000|2024-09-09 09:04:30|179411.3|179321.3|179409.4|179319.4|179411.6|179321.6|179409.4|179319.4|4
1725872680000|2024-09-09 09:04:40|179409.5|179319.5|179407.8|179317.8|179409.5|179319.5|179407.8|179317.8|4
1725872690000|2024-09-09 09:04:50|179407.7|179317.7|179399.6|179309.6|179407.8|179317.8|179393.7|179303.7|7
1725872700000|2024-09-09 09:05:00|179400.8|179310.8|179338.7|179248.7|179400.8|179310.8|179329.2|179239.2|23
1725872710000|2024-09-09 09:05:10|179340.2|179250.2|179340.3|179250.3|179344.5|179254.5|179340.2|179250.2|10
1725872720000|2024-09-09 09:05:20|179340.2|179250.2|179387.8|179297.8|179387.8|179297.8|179338.4|179248.4|8
1725872730000|2024-09-09 09:05:30|179387.7|179297.7|179365.3|179275.3|179387.7|179297.7|179365.3|179275.3|6
1725872740000|2024-09-09 09:05:40|179366.7|179276.7|179372.8|179282.8|179373.2|179283.2|179366.7|179276.7|5
1725872750000|2024-09-09 09:05:50|179372.9|179282.9|179402.5|179312.5|179402.5|179312.5|179371.7|179281.7|11
1725872760000|2024-09-09 09:06:00|179403|179313|179401.6|179311.6|179403|179313|179401.6|179311.6|2
1725872770000|2024-09-09 09:06:10|179401.4|179311.4|179405.4|179315.4|179405.4|179315.4|179399.8|179309.8|6
1725872780000|2024-09-09 09:06:20|179404.2|179314.2|179436.3|179346.3|179439.5|179349.5|179404.2|179314.2|13
1725872790000|2024-09-09 09:06:30|179437.3|179347.3|179440.3|179350.3|179440.3|179350.3|179437.3|179347.3|4
1725872800000|2024-09-09 09:06:40|179441.4|179351.4|179439.5|179349.5|179441.4|179351.4|179437|179347|8
1725872810000|2024-09-09 09:06:50|179438.9|179348.9|179436.6|179346.6|179439.4|179349.4|179426.5|179336.5|9
1725872820000|2024-09-09 09:07:00|179437.3|179347.3|179419.3|179329.3|179438.1|179348.1|179416.9|179326.9|8
1725872830000|2024-09-09 09:07:10|179420.7|179330.7|179439.6|179349.6|179440.7|179350.7|179420.7|179330.7|6
1725872840000|2024-09-09 09:07:20|179452.6|179362.6|179465.2|179375.2|179465.5|179375.5|179452.6|179362.6|12
1725872850000|2024-09-09 09:07:30|179465.3|179375.3|179455.6|179365.6|179465.3|179375.3|179452.5|179362.5|5
1725872860000|2024-09-09 09:07:40|179458.2|179368.2|179464.1|179374.1|179464.2|179374.2|179458.2|179368.2|4
1725872870000|2024-09-09 09:07:50|179463.6|179373.6|179464|179374|179464.4|179374.4|179463.6|179373.6|4
1725872880000|2024-09-09 09:08:00|179462.3|179372.3|179453.3|179363.3|179462.3|179372.3|179452.5|179362.5|6
1725872890000|2024-09-09 09:08:10|179453.5|179363.5|179474.3|179384.3|179476.1|179386.1|179451.5|179361.5|7
1725872900000|2024-09-09 09:08:20|179473.6|179383.6|179399.6|179309.6|179473.6|179383.6|179399.6|179309.6|14
1725872910000|2024-09-09 09:08:30|179401.4|179311.4|179378.6|179288.6|179401.4|179311.4|179376.9|179286.9|6
1725872920000|2024-09-09 09:08:40|179379.8|179289.8|179384.6|179294.6|179384.8|179294.8|179379.8|179289.8|5
1725872930000|2024-09-09 09:08:50|179382.6|179292.6|179381.9|179291.9|179382.7|179292.7|179381.1|179291.1|5
1725872940000|2024-09-09 09:09:00|179381|179291|179357|179267|179381|179291|179353.4|179263.4|18
1725872950000|2024-09-09 09:09:10|179358.3|179268.3|179358.8|179268.8|179358.8|179268.8|179354.7|179264.7|5
1725872960000|2024-09-09 09:09:20|179358.5|179268.5|179358.6|179268.6|179358.6|179268.6|179358.5|179268.5|2
1725872970000|2024-09-09 09:09:30|179358.5|179268.5|179356.6|179266.6|179358.5|179268.5|179352.8|179262.8|5
1725872980000|2024-09-09 09:09:40|179356.4|179266.4|179354.7|179264.7|179356.4|179266.4|179354.7|179264.7|2
1725872990000|2024-09-09 09:09:50|179355.3|179265.3|179359.8|179269.8|179359.8|179269.8|179350.8|179260.8|10
1725873000000|2024-09-09 09:10:00|179358.2|179268.2|179357.2|179267.2|179358.2|179268.2|179356.6|179266.6|7
1725873010000|2024-09-09 09:10:10|179358.6|179268.6|179357.8|179267.8|179358.8|179268.8|179356.5|179266.5|9
1725873020000|2024-09-09 09:10:20|179357.7|179267.7|179348.4|179258.4|179357.8|179267.8|179348.4|179258.4|6
1725873030000|2024-09-09 09:10:30|179347.3|179257.3|179337.2|179247.2|179347.4|179257.4|179335|179245|11
1725873040000|2024-09-09 09:10:40|179337.4|179247.4|179342|179252|179342|179252|179337.4|179247.4|7
1725873050000|2024-09-09 09:10:50|179342.2|179252.2|179332.8|179242.8|179342.2|179252.2|179332.8|179242.8|6
1725873060000|2024-09-09 09:11:00|179331.6|179241.6|179321.8|179231.8|179332|179242|179319.8|179229.8|10
1725873070000|2024-09-09 09:11:10|179319.8|179229.8|179316.6|179226.6|179319.8|179229.8|179316.6|179226.6|6
1725873080000|2024-09-09 09:11:20|179316.5|179226.5|179328|179238|179328|179238|179316.5|179226.5|13
1725873090000|2024-09-09 09:11:30|179324|179234|179327.1|179237.1|179328.5|179238.5|179324|179234|6
1725873100000|2024-09-09 09:11:40|179325.3|179235.3|179310.9|179220.9|179332.1|179242.1|179310.9|179220.9|10
1725873110000|2024-09-09 09:11:50|179310.1|179220.1|179302.3|179212.3|179312|179222|179302.1|179212.1|12
1725873120000|2024-09-09 09:12:00|179302.8|179212.8|179333|179243|179333|179243|179302.6|179212.6|10
1725873130000|2024-09-09 09:12:10|179333.4|179243.4|179333.9|179243.9|179333.9|179243.9|179332.5|179242.5|7
1725873140000|2024-09-09 09:12:20|179333.7|179243.7|179332.9|179242.9|179334.9|179244.9|179330.7|179240.7|9
1725873150000|2024-09-09 09:12:30|179332.4|179242.4|179331.4|179241.4|179335.6|179245.6|179331.4|179241.4|10
1725873160000|2024-09-09 09:12:40|179331|179241|179328.6|179238.6|179331|179241|179328.6|179238.6|3
1725873170000|2024-09-09 09:12:50|179328.7|179238.7|179329.7|179239.7|179330|179240|179328.3|179238.3|7
1725873180000|2024-09-09 09:13:00|179329.1|179239.1|179286.9|179196.9|179329.1|179239.1|179282|179192|11
1725873190000|2024-09-09 09:13:10|179286.8|179196.8|179290|179200|179290|179200|179286.8|179196.8|6
1725873200000|2024-09-09 09:13:20|179290.1|179200.1|179274.3|179184.3|179290.1|179200.1|179270.6|179180.6|13
1725873210000|2024-09-09 09:13:30|179271.5|179181.5|179271.4|179181.4|179271.5|179181.5|179271.4|179181.4|2
1725873220000|2024-09-09 09:13:40|179273.6|179183.6|179297|179207|179304|179214|179271.5|179181.5|14
1725873230000|2024-09-09 09:13:50|179296.1|179206.1|179302.7|179212.7|179303.5|179213.5|179296.1|179206.1|7
1725873240000|2024-09-09 09:14:00|179303.4|179213.4|179305.2|179215.2|179305.2|179215.2|179302.9|179212.9|4
1725873250000|2024-09-09 09:14:10|179302.7|179212.7|179306.4|179216.4|179309.6|179219.6|179302.7|179212.7|12
1725873260000|2024-09-09 09:14:20|179305|179215|179302.1|179212.1|179307|179217|179302.1|179212.1|5
1725873270000|2024-09-09 09:14:30|179303.4|179213.4|179302.5|179212.5|179303.4|179213.4|179302.5|179212.5|3
1725873280000|2024-09-09 09:14:40|179301.1|179211.1|179303.9|179213.9|179304.9|179214.9|179301.1|179211.1|6
1725873290000|2024-09-09 09:14:50|179305.1|179215.1|179305.3|179215.3|179305.3|179215.3|179305.1|179215.1|2
1725873300000|2024-09-09 09:15:00|179304.4|179214.4|179305.5|179215.5|179305.5|179215.5|179304.4|179214.4|2
1725873310000|2024-09-09 09:15:10|179303.5|179213.5|179306.1|179216.1|179307.3|179217.3|179303.5|179213.5|6
1725873330000|2024-09-09 09:15:30|179304.4|179214.4|179293.6|179203.6|179304.4|179214.4|179288.2|179198.2|8
1725873340000|2024-09-09 09:15:40|179294.5|179204.5|179304.1|179214.1|179304.1|179214.1|179294.5|179204.5|6
1725873350000|2024-09-09 09:15:50|179306.6|179216.6|179306.7|179216.7|179306.8|179216.8|179306.6|179216.6|3
1725873360000|2024-09-09 09:16:00|179304.5|179214.5|179301.6|179211.6|179304.5|179214.5|179300.6|179210.6|5
1725873370000|2024-09-09 09:16:10|179300.5|179210.5|179299.2|179209.2|179300.5|179210.5|179299.2|179209.2|2
1725873380000|2024-09-09 09:16:20|179299.1|179209.1|179302.7|179212.7|179302.7|179212.7|179299.1|179209.1|6
1725873390000|2024-09-09 09:16:30|179300.4|179210.4|179299|179209|179300.4|179210.4|179299|179209|2
1725873400000|2024-09-09 09:16:40|179299.8|179209.8|179297.2|179207.2|179299.8|179209.8|179297.2|179207.2|5
1725873410000|2024-09-09 09:16:50|179297.4|179207.4|179302.9|179212.9|179302.9|179212.9|179297.4|179207.4|3
1725873420000|2024-09-09 09:17:00|179297.2|179207.2|179297|179207|179297.2|179207.2|179292.8|179202.8|4
1725873430000|2024-09-09 09:17:10|179296.9|179206.9|179301.7|179211.7|179302.7|179212.7|179296.9|179206.9|7
1725873440000|2024-09-09 09:17:20|179301.8|179211.8|179303|179213|179303.8|179213.8|179301.8|179211.8|7
1725873450000|2024-09-09 09:17:30|179303.2|179213.2|179304.3|179214.3|179304.3|179214.3|179303.2|179213.2|3
1725873460000|2024-09-09 09:17:40|179304.7|179214.7|179307.5|179217.5|179307.5|179217.5|179304.7|179214.7|2
1725873470000|2024-09-09 09:17:50|179307.4|179217.4|179307.5|179217.5|179307.5|179217.5|179307.4|179217.4|2
1725873480000|2024-09-09 09:18:00|179306.4|179216.4|179299.7|179209.7|179307.1|179217.1|179299.7|179209.7|4
1725873490000|2024-09-09 09:18:10|179298.9|179208.9|179304.3|179214.3|179304.3|179214.3|179298.9|179208.9|5
1725873500000|2024-09-09 09:18:20|179304.9|179214.9|179305|179215|179305|179215|179304.9|179214.9|2
1725873510000|2024-09-09 09:18:30|179303.3|179213.3|179303.5|179213.5|179305.3|179215.3|179303.3|179213.3|4
1725873520000|2024-09-09 09:18:40|179303.8|179213.8|179305.6|179215.6|179305.6|179215.6|179303.4|179213.4|3
1725873530000|2024-09-09 09:18:50|179306.4|179216.4|179305.3|179215.3|179306.4|179216.4|179303.7|179213.7|3
1725873540000|2024-09-09 09:19:00|179305.4|179215.4|179308.5|179218.5|179308.5|179218.5|179305.4|179215.4|4
1725873550000|2024-09-09 09:19:10|179306.5|179216.5|179306.5|179216.5|179306.5|179216.5|179306.5|179216.5|1
1725873560000|2024-09-09 09:19:20|179311.7|179221.7|179362.1|179272.1|179363.7|179273.7|179311.7|179221.7|6
1725873570000|2024-09-09 09:19:30|179362.9|179272.9|179430|179340|179436.7|179346.7|179362.9|179272.9|26
1725873580000|2024-09-09 09:19:40|179432.5|179342.5|179422.5|179332.5|179432.8|179342.8|179422.5|179332.5|10
1725873590000|2024-09-09 09:19:50|179422.7|179332.7|179421.4|179331.4|179422.7|179332.7|179421.4|179331.4|3
1725873600000|2024-09-09 09:20:00|179420.2|179330.2|179426.2|179336.2|179432.9|179342.9|179420.2|179330.2|15
1725873610000|2024-09-09 09:20:10|179424.5|179334.5|179427.9|179337.9|179428.6|179338.6|179417.3|179327.3|13
1725873620000|2024-09-09 09:20:20|179426|179336|179413.6|179323.6|179427.9|179337.9|179403.3|179313.3|12
1725873630000|2024-09-09 09:20:30|179417.6|179327.6|179411|179321|179417.6|179327.6|179411|179321|4
1725873640000|2024-09-09 09:20:40|179410.2|179320.2|179408.1|179318.1|179410.2|179320.2|179408|179318|3
1725873660000|2024-09-09 09:21:00|179404.9|179314.9|179397.8|179307.8|179404.9|179314.9|179390.2|179300.2|9
1725873670000|2024-09-09 09:21:10|179398.6|179308.6|179399.9|179309.9|179402.8|179312.8|179398.6|179308.6|4
1725873680000|2024-09-09 09:21:20|179400.3|179310.3|179395|179305|179400.3|179310.3|179388.5|179298.5|9
1725873690000|2024-09-09 09:21:30|179393.8|179303.8|179388.9|179298.9|179393.8|179303.8|179388|179298|8
1725873700000|2024-09-09 09:21:40|179388.7|179298.7|179387.4|179297.4|179388.7|179298.7|179387|179297|4
1725873710000|2024-09-09 09:21:50|179387.3|179297.3|179387.3|179297.3|179387.3|179297.3|179387.3|179297.3|1
1725873720000|2024-09-09 09:22:00|179386.5|179296.5|179392.8|179302.8|179392.8|179302.8|179386.5|179296.5|9
1725873730000|2024-09-09 09:22:10|179391.1|179301.1|179392.1|179302.1|179392.7|179302.7|179391.1|179301.1|5
1725873740000|2024-09-09 09:22:20|179392|179302|179393.4|179303.4|179393.4|179303.4|179391.6|179301.6|6
1725873750000|2024-09-09 09:22:30|179391.8|179301.8|179376|179286|179391.8|179301.8|179332.6|179242.6|12
1725873760000|2024-09-09 09:22:40|179377.3|179287.3|179374.4|179284.4|179377.6|179287.6|179374.2|179284.2|5
1725873770000|2024-09-09 09:22:50|179377.1|179287.1|179374.6|179284.6|179377.1|179287.1|179374.6|179284.6|6
1725873780000|2024-09-09 09:23:00|179374.8|179284.8|179373.9|179283.9|179374.8|179284.8|179373.1|179283.1|7
1725873790000|2024-09-09 09:23:10|179373.3|179283.3|179368.7|179278.7|179373.8|179283.8|179368.7|179278.7|4
1725873800000|2024-09-09 09:23:20|179367.6|179277.6|179348.9|179258.9|179367.6|179277.6|179348.9|179258.9|7
1725873810000|2024-09-09 09:23:30|179347.8|179257.8|179347.8|179257.8|179347.8|179257.8|179347.8|179257.8|1
1725873820000|2024-09-09 09:23:40|179348.1|179258.1|179351.6|179261.6|179363.9|179273.9|179348.1|179258.1|11
1725873830000|2024-09-09 09:23:50|179351.5|179261.5|179352.1|179262.1|179352.1|179262.1|179351.5|179261.5|2
1725873840000|2024-09-09 09:24:00|179350.4|179260.4|179347.5|179257.5|179350.4|179260.4|179345.3|179255.3|7
1725873850000|2024-09-09 09:24:10|179347|179257|179345.9|179255.9|179347|179257|179345.9|179255.9|4
1725873860000|2024-09-09 09:24:20|179338|179248|179343.3|179253.3|179346.9|179256.9|179338|179248|13
1725873870000|2024-09-09 09:24:30|179341.9|179251.9|179332.8|179242.8|179341.9|179251.9|179332.8|179242.8|10
1725873880000|2024-09-09 09:24:40|179333|179243|179333.9|179243.9|179333.9|179243.9|179332.7|179242.7|5
1725873890000|2024-09-09 09:24:50|179333.1|179243.1|179324.1|179234.1|179333.1|179243.1|179322.8|179232.8|15
1725873900000|2024-09-09 09:25:00|179320.5|179230.5|179325.8|179235.8|179325.8|179235.8|179320.5|179230.5|7
1725873910000|2024-09-09 09:25:10|179322|179232|179314.3|179224.3|179322|179232|179313.2|179223.2|13
1725873920000|2024-09-09 09:25:20|179313.2|179223.2|179306.3|179216.3|179313.2|179223.2|179305.8|179215.8|6
1725873930000|2024-09-09 09:25:30|179308.1|179218.1|179312|179222|179312|179222|179306.7|179216.7|6
1725873940000|2024-09-09 09:25:40|179307.8|179217.8|179311.8|179221.8|179311.8|179221.8|179307.8|179217.8|2
1725873950000|2024-09-09 09:25:50|179313.1|179223.1|179344.2|179254.2|179346.6|179256.6|179313.1|179223.1|8
1725873960000|2024-09-09 09:26:00|179344.3|179254.3|179344.4|179254.4|179344.5|179254.5|179344.3|179254.3|4
1725873970000|2024-09-09 09:26:10|179344.9|179254.9|179345.3|179255.3|179345.3|179255.3|179344.9|179254.9|2
1725873990000|2024-09-09 09:26:30|179348.8|179258.8|179330|179240|179348.8|179258.8|179330|179240|9
1725874000000|2024-09-09 09:26:40|179326.6|179236.6|179321.1|179231.1|179329.7|179239.7|179321.1|179231.1|8
1725874010000|2024-09-09 09:26:50|179320|179230|179320.4|179230.4|179320.4|179230.4|179319.9|179229.9|4
1725874020000|2024-09-09 09:27:00|179319.2|179229.2|179315.5|179225.5|179320.8|179230.8|179309.7|179219.7|8
1725874030000|2024-09-09 09:27:10|179315.9|179225.9|179314.6|179224.6|179315.9|179225.9|179314.6|179224.6|3
1725874040000|2024-09-09 09:27:20|179304.7|179214.7|179316.1|179226.1|179316.4|179226.4|179304.7|179214.7|8
1725874050000|2024-09-09 09:27:30|179317.6|179227.6|179313.4|179223.4|179319.5|179229.5|179313.3|179223.3|15
1725874060000|2024-09-09 09:27:40|179314.4|179224.4|179314.8|179224.8|179318|179228|179311.4|179221.4|9
1725874070000|2024-09-09 09:27:50|179314.3|179224.3|179315.2|179225.2|179318.5|179228.5|179314|179224|9
1725874080000|2024-09-09 09:28:00|179314.9|179224.9|179315.9|179225.9|179316.3|179226.3|179313.8|179223.8|6
1725874090000|2024-09-09 09:28:10|179316|179226|179314.5|179224.5|179316.7|179226.7|179314.5|179224.5|4
1725874100000|2024-09-09 09:28:20|179314.4|179224.4|179312.7|179222.7|179314.5|179224.5|179312.7|179222.7|3
1725874110000|2024-09-09 09:28:30|179313.2|179223.2|179313.2|179223.2|179313.2|179223.2|179313.2|179223.2|1
1725874120000|2024-09-09 09:28:40|179312.8|179222.8|179307.5|179217.5|179313.6|179223.6|179306.1|179216.1|6
1725874130000|2024-09-09 09:28:50|179309|179219|179309|179219|179309|179219|179308.9|179218.9|3
1725874140000|2024-09-09 09:29:00|179306.9|179216.9|179312|179222|179312.6|179222.6|179306.9|179216.9|5
1725874150000|2024-09-09 09:29:10|179312.1|179222.1|179312.2|179222.2|179312.6|179222.6|179312.1|179222.1|4
1725874160000|2024-09-09 09:29:20|179311.4|179221.4|179317|179227|179317|179227|179311.4|179221.4|6
1725874170000|2024-09-09 09:29:30|179318|179228|179321.8|179231.8|179322.3|179232.3|179318|179228|8
1725874180000|2024-09-09 09:29:40|179321.1|179231.1|179325.7|179235.7|179325.7|179235.7|179321.1|179231.1|8
1725874190000|2024-09-09 09:29:50|179324.9|179234.9|179297.1|179207.1|179327.3|179237.3|179297.1|179207.1|12
1725874200000|2024-09-09 09:30:00|179317.1|179227.1|179303.1|179213.1|179317.4|179227.4|179303|179213|15
1725874210000|2024-09-09 09:30:10|179302.8|179212.8|179302.6|179212.6|179302.8|179212.8|179300.2|179210.2|3
1725874220000|2024-09-09 09:30:20|179302.8|179212.8|179289.7|179199.7|179302.8|179212.8|179281.4|179191.4|7
1725874240000|2024-09-09 09:30:40|179289.6|179199.6|179286.6|179196.6|179289.6|179199.6|179281.4|179191.4|6
1725874250000|2024-09-09 09:30:50|179286.7|179196.7|179283.5|179193.5|179286.7|179196.7|179283.5|179193.5|4
1725874260000|2024-09-09 09:31:00|179283.7|179193.7|179283.2|179193.2|179283.7|179193.7|179283.2|179193.2|4
1725874270000|2024-09-09 09:31:10|179282.7|179192.7|179277.3|179187.3|179284.2|179194.2|179277.3|179187.3|4
1725874280000|2024-09-09 09:31:20|179282.5|179192.5|179279.7|179189.7|179283.4|179193.4|179279.7|179189.7|3
1725874290000|2024-09-09 09:31:30|179279.9|179189.9|179287.8|179197.8|179287.8|179197.8|179279.9|179189.9|2
1725874300000|2024-09-09 09:31:40|179285.9|179195.9|179286.1|179196.1|179286.4|179196.4|179285.8|179195.8|5
1725874310000|2024-09-09 09:31:50|179285.5|179195.5|179285.5|179195.5|179285.5|179195.5|179280.6|179190.6|5
1725874320000|2024-09-09 09:32:00|179287.8|179197.8|179226.2|179136.2|179287.8|179197.8|179226.2|179136.2|6
1725874330000|2024-09-09 09:32:10|179225.5|179135.5|179233.3|179143.3|179249.5|179159.5|179225.5|179135.5|14
1725874340000|2024-09-09 09:32:20|179237.8|179147.8|179229|179139|179237.8|179147.8|179225.7|179135.7|10
1725874350000|2024-09-09 09:32:30|179227.9|179137.9|179229.3|179139.3|179234|179144|179227.7|179137.7|5
1725874360000|2024-09-09 09:32:40|179229.4|179139.4|179229.4|179139.4|179229.4|179139.4|179229.4|179139.4|1
1725874370000|2024-09-09 09:32:50|179229.3|179139.3|179230.9|179140.9|179240.9|179150.9|179227.3|179137.3|6
1725874380000|2024-09-09 09:33:00|179230.7|179140.7|179236.2|179146.2|179245.3|179155.3|179230.7|179140.7|5
1725874390000|2024-09-09 09:33:10|179240.1|179150.1|179240.2|179150.2|179240.2|179150.2|179240.1|179150.1|2
1725874400000|2024-09-09 09:33:20|179235.7|179145.7|179225.8|179135.8|179236.9|179146.9|179220.4|179130.4|11
1725874410000|2024-09-09 09:33:30|179226|179136|179225.6|179135.6|179226|179136|179220.2|179130.2|8
1725874420000|2024-09-09 09:33:40|179225.5|179135.5|179224.9|179134.9|179225.6|179135.6|179224.9|179134.9|5
1725874430000|2024-09-09 09:33:50|179225|179135|179220.3|179130.3|179228.7|179138.7|179220.3|179130.3|8
1725874440000|2024-09-09 09:34:00|179220.8|179130.8|179217.7|179127.7|179226.2|179136.2|179217.7|179127.7|11
1725874450000|2024-09-09 09:34:10|179210|179120|179187.9|179097.9|179210|179120|179179.6|179089.6|15
1725874460000|2024-09-09 09:34:20|179188.2|179098.2|179179|179089|179190.6|179100.6|179175.3|179085.3|15
1725874470000|2024-09-09 09:34:30|179175.2|179085.2|179178.2|179088.2|179181.5|179091.5|179174.7|179084.7|6
1725874480000|2024-09-09 09:34:40|179177.4|179087.4|179176.8|179086.8|179177.4|179087.4|179176.8|179086.8|3
1725874490000|2024-09-09 09:34:50|179176.9|179086.9|179183|179093|179191|179101|179176.5|179086.5|10
1725874500000|2024-09-09 09:35:00|179189.2|179099.2|179191.7|179101.7|179191.7|179101.7|179183.4|179093.4|8
1725874510000|2024-09-09 09:35:10|179191.9|179101.9|179191.1|179101.1|179192|179102|179185.1|179095.1|9
1725874520000|2024-09-09 09:35:20|179191.2|179101.2|179191.9|179101.9|179191.9|179101.9|179183.8|179093.8|9
1725874530000|2024-09-09 09:35:30|179188.1|179098.1|179198.6|179108.6|179200.5|179110.5|179188.1|179098.1|15
1725874540000|2024-09-09 09:35:40|179196.8|179106.8|179195.6|179105.6|179197.9|179107.9|179187|179097|10
1725874550000|2024-09-09 09:35:50|179189.7|179099.7|179191.1|179101.1|179192.8|179102.8|179185.2|179095.2|10
1725874560000|2024-09-09 09:36:00|179186.4|179096.4|179183.1|179093.1|179191.3|179101.3|179183.1|179093.1|6
1725874570000|2024-09-09 09:36:10|179187.4|179097.4|179192|179102|179192|179102|179186.9|179096.9|4
1725874580000|2024-09-09 09:36:20|179184.7|179094.7|179186.2|179096.2|179191.4|179101.4|179184.7|179094.7|5
1725874590000|2024-09-09 09:36:30|179182.7|179092.7|179189.2|179099.2|179189.2|179099.2|179180|179090|5
1725874600000|2024-09-09 09:36:40|179189.7|179099.7|179181.3|179091.3|179191.2|179101.2|179181.3|179091.3|5
1725874610000|2024-09-09 09:36:50|179188|179098|179143.5|179053.5|179188|179098|179136.7|179046.7|17
1725874620000|2024-09-09 09:37:00|179137.7|179047.7|179136.5|179046.5|179141.2|179051.2|179131.9|179041.9|18
1725874630000|2024-09-09 09:37:10|179138.9|179048.9|179136.5|179046.5|179139.2|179049.2|179136.5|179046.5|8
1725874640000|2024-09-09 09:37:20|179139.1|179049.1|179199.9|179109.9|179209.8|179119.8|179139.1|179049.1|15
1725874650000|2024-09-09 09:37:30|179202.1|179112.1|179199|179109|179202.3|179112.3|179198.9|179108.9|5
1725874660000|2024-09-09 09:37:40|179199.1|179109.1|179199.1|179109.1|179199.1|179109.1|179199.1|179109.1|1
1725874670000|2024-09-09 09:37:50|179199.7|179109.7|179201.6|179111.6|179201.6|179111.6|179199.7|179109.7|3
1725874680000|2024-09-09 09:38:00|179195|179105|179199.9|179109.9|179200.2|179110.2|179195|179105|4
1725874690000|2024-09-09 09:38:10|179200|179110|179200|179110|179200|179110|179200|179110|1
1725874700000|2024-09-09 09:38:20|179199.1|179109.1|179195|179105|179201|179111|179189.6|179099.6|10
1725874710000|2024-09-09 09:38:30|179194.9|179104.9|179190.3|179100.3|179197.4|179107.4|179190.3|179100.3|4
1725874720000|2024-09-09 09:38:40|179189.7|179099.7|179193.1|179103.1|179194.3|179104.3|179185.6|179095.6|14
1725874730000|2024-09-09 09:38:50|179189.4|179099.4|179194.7|179104.7|179196.5|179106.5|179188.9|179098.9|6
1725874740000|2024-09-09 09:39:00|179191.2|179101.2|179186.7|179096.7|179191.2|179101.2|179185.8|179095.8|5
1725874750000|2024-09-09 09:39:10|179185.9|179095.9|179185.9|179095.9|179185.9|179095.9|179185.9|179095.9|1
1725874760000|2024-09-09 09:39:20|179180.1|179090.1|179176|179086|179180.1|179090.1|179161.8|179071.8|6
1725874770000|2024-09-09 09:39:30|179175.9|179085.9|179201.2|179111.2|179202.4|179112.4|179175.9|179085.9|9
1725874780000|2024-09-09 09:39:40|179200.9|179110.9|179194.8|179104.8|179204.2|179114.2|179194.8|179104.8|10
1725874790000|2024-09-09 09:39:50|179201.2|179111.2|179201|179111|179201.2|179111.2|179195.1|179105.1|5
1725874800000|2024-09-09 09:40:00|179196.3|179106.3|179197.4|179107.4|179197.5|179107.5|179195.8|179105.8|7
1725874810000|2024-09-09 09:40:10|179200.9|179110.9|179193.1|179103.1|179200.9|179110.9|179192.2|179102.2|8
1725874820000|2024-09-09 09:40:20|179192.4|179102.4|179191.7|179101.7|179192.5|179102.5|179191.5|179101.5|4
1725874830000|2024-09-09 09:40:30|179191|179101|179187.1|179097.1|179191|179101|179187.1|179097.1|5
1725874840000|2024-09-09 09:40:40|179187.3|179097.3|179184.7|179094.7|179188.4|179098.4|179178.3|179088.3|12
1725874850000|2024-09-09 09:40:50|179184.8|179094.8|179184.7|179094.7|179184.8|179094.8|179184.7|179094.7|2
1725874860000|2024-09-09 09:41:00|179185|179095|179190.4|179100.4|179190.7|179100.7|179184.7|179094.7|8
1725874870000|2024-09-09 09:41:10|179191.2|179101.2|179190.4|179100.4|179192.6|179102.6|179190.4|179100.4|5
1725874880000|2024-09-09 09:41:20|179189|179099|179188.2|179098.2|179189|179099|179188.2|179098.2|2
1725874890000|2024-09-09 09:41:30|179190.1|179100.1|179190.1|179100.1|179190.1|179100.1|179190.1|179100.1|1
1725874900000|2024-09-09 09:41:40|179189.3|179099.3|179189.2|179099.2|179189.9|179099.9|179189.2|179099.2|3
1725874910000|2024-09-09 09:41:50|179190|179100|179186.6|179096.6|179190|179100|179186.6|179096.6|2
1725874920000|2024-09-09 09:42:00|179186.8|179096.8|179186.6|179096.6|179186.8|179096.8|179186.6|179096.6|2
1725874930000|2024-09-09 09:42:10|179184.9|179094.9|179186.8|179096.8|179186.8|179096.8|179184.9|179094.9|4
1725874940000|2024-09-09 09:42:20|179186.6|179096.6|179152.1|179062.1|179189.1|179099.1|179151.2|179061.2|7
1725874950000|2024-09-09 09:42:30|179153|179063|179148.6|179058.6|179153|179063|179147.6|179057.6|5
1725874960000|2024-09-09 09:42:40|179148|179058|179132.1|179042.1|179148.6|179058.6|179132.1|179042.1|8
1725874970000|2024-09-09 09:42:50|179130.9|179040.9|179131.8|179041.8|179132|179042|179130.9|179040.9|4
1725874980000|2024-09-09 09:43:00|179131.1|179041.1|179143.8|179013.8|179145|179041.1|179127.9|179013.8|9
1725874990000|2024-09-09 09:43:10|179144.2|179014.2|179143.9|179013.9|179144.2|179014.2|179143.7|179013.7|7
1725875000000|2024-09-09 09:43:20|179144.1|179014.1|179145.7|179015.7|179145.8|179015.8|179143.8|179013.8|11
1725875010000|2024-09-09 09:43:30|179145.9|179015.9|179147.5|179017.5|179147.5|179017.5|179145.9|179015.9|2
1725875020000|2024-09-09 09:43:40|179116.1|179026.1|179116.6|179026.6|179119|179029|179116.1|179026.1|4
1725875030000|2024-09-09 09:43:50|179115.3|179025.3|179143|179013|179146.7|179025.3|179115.3|179012.1|10
1725875040000|2024-09-09 09:44:00|179143.1|179013.1|179145.3|179015.3|179145.3|179015.3|179143.1|179013.1|6
1725875050000|2024-09-09 09:44:10|179145.5|179015.5|179146.4|179016.4|179148.2|179018.2|179145.5|179015.5|9
1725875060000|2024-09-09 09:44:20|179145.1|179015.1|179119|179029|179145.1|179033.6|179116.9|179014.2|13
1725875070000|2024-09-09 09:44:30|179119.1|179029.1|179119.7|179029.7|179120.4|179030.4|179119.1|179029.1|7
1725875080000|2024-09-09 09:44:40|179119.9|179029.9|179119.7|179029.7|179119.9|179029.9|179119.7|179029.7|5
1725875090000|2024-09-09 09:44:50|179119.4|179029.4|179109.3|179019.3|179119.4|179029.4|179109.3|179019.3|3
1725875100000|2024-09-09 09:45:00|179110|179020|179113.5|179023.5|179115.2|179025.2|179107|179017|7
1725875110000|2024-09-09 09:45:10|179113.6|179023.6|179117.1|179027.1|179119.7|179029.7|179113.6|179023.6|8
1725875120000|2024-09-09 09:45:20|179117.3|179027.3|179117.3|179027.3|179117.4|179027.4|179117.1|179027.1|6
1725875130000|2024-09-09 09:45:30|179117|179027|179118.8|179028.8|179119|179029|179116.9|179026.9|11
1725875140000|2024-09-09 09:45:40|179118.7|179028.7|179117.1|179027.1|179121.3|179031.3|179113|179023|12
1725875150000|2024-09-09 09:45:50|179117.6|179027.6|179117.3|179027.3|179117.6|179027.6|179117.1|179027.1|4
1725875160000|2024-09-09 09:46:00|179116.1|179026.1|179113.3|179023.3|179116.1|179026.1|179109.3|179019.3|5
1725875170000|2024-09-09 09:46:10|179119.2|179029.2|179118.3|179028.3|179119.6|179029.6|179118.3|179028.3|3
1725875180000|2024-09-09 09:46:20|179117.1|179027.1|179118.2|179028.2|179118.2|179028.2|179113.9|179023.9|6
1725875190000|2024-09-09 09:46:30|179125|179035|179124.2|179034.2|179125.2|179035.2|179124.1|179034.1|8
1725875200000|2024-09-09 09:46:40|179124|179034|179112.8|179022.8|179124.1|179034.1|179112.8|179022.8|3
1725875220000|2024-09-09 09:47:00|179110.8|179020.8|179095.7|178965.7|179111.7|179021.7|179065.2|178965.7|13
1725875230000|2024-09-09 09:47:10|179095|178965|179091.7|178961.7|179109|178979|179090.8|178960.8|11
1725875240000|2024-09-09 09:47:20|179091.1|178961.1|179091.1|178961.1|179091.7|178961.7|179091|178961|5
1725875250000|2024-09-09 09:47:30|179093|178963|179093|178963|179093|178963|179093|178963|1
1725875260000|2024-09-09 09:47:40|179072|178982|179072.1|178982.1|179072.2|178982.2|179072|178982|3
1725875270000|2024-09-09 09:47:50|179072.2|178982.2|179073|178983|179073|178983|179072.2|178982.2|3
1725875280000|2024-09-09 09:48:00|179073.1|178983.1|179073.1|178983.1|179073.2|178983.2|179073.1|178983.1|3
1725875290000|2024-09-09 09:48:10|179074.8|178984.8|179073.6|178983.6|179074.8|178984.8|179073.6|178983.6|3
1725875300000|2024-09-09 09:48:20|179074.2|178984.2|179074.2|178984.2|179074.3|178984.3|179074.2|178984.2|5
1725875310000|2024-09-09 09:48:30|179082|178992|179082.3|178992.3|179084.4|178994.4|179081.6|178991.6|5
1725875320000|2024-09-09 09:48:40|179082.4|178992.4|179082.3|178992.3|179082.4|178992.4|179082.3|178992.3|2
1725875330000|2024-09-09 09:48:50|179082.5|178992.5|179082|178992|179082.5|178992.5|179082|178992|3
1725875340000|2024-09-09 09:49:00|179082.9|178992.9|179082.2|178992.2|179082.9|178992.9|179082.2|178992.2|5
1725875350000|2024-09-09 09:49:10|179087.3|178997.3|179092.5|179002.5|179095.2|179005.2|179087.3|178997.3|6
1725875360000|2024-09-09 09:49:20|179092.7|179002.7|179107.3|179017.3|179109.1|179019.1|179092.7|179002.7|7
1725875370000|2024-09-09 09:49:30|179107.2|179017.2|179108.3|179018.3|179108.3|179018.3|179105.9|179015.9|4
1725875380000|2024-09-09 09:49:40|179108.6|179018.6|179142.5|179052.5|179146.3|179056.3|179107.7|179017.7|10
1725875390000|2024-09-09 09:49:50|179141.9|179051.9|179145.4|179055.4|179145.4|179055.4|179137.3|179047.3|6
1725875400000|2024-09-09 09:50:00|179144.2|179054.2|179145.7|179055.7|179145.7|179055.7|179143.2|179053.2|7
1725875410000|2024-09-09 09:50:10|179145.6|179055.6|179145.3|179055.3|179145.6|179055.6|179145.3|179055.3|2
1725875420000|2024-09-09 09:50:20|179145.2|179055.2|179146.7|179056.7|179146.7|179056.7|179144.4|179054.4|5
1725875430000|2024-09-09 09:50:30|179147.2|179057.2|179128.6|179038.6|179151.4|179061.4|179128.3|179038.3|11
1725875440000|2024-09-09 09:50:40|179125.9|179035.9|179127.7|179037.7|179127.7|179037.7|179124|179034|9
1725875450000|2024-09-09 09:50:50|179125.4|179035.4|179125.1|179035.1|179128.1|179038.1|179124.8|179034.8|6
1725875460000|2024-09-09 09:51:00|179127|179037|179129.6|179039.6|179131.1|179041.1|179125.1|179035.1|8
1725875470000|2024-09-09 09:51:10|179129.4|179039.4|179126.3|179036.3|179131.9|179041.9|179126.3|179036.3|7
1725875480000|2024-09-09 09:51:20|179124.6|179034.6|179123|179033|179125.2|179035.2|179121.4|179031.4|7
1725875490000|2024-09-09 09:51:30|179122|179032|179120.5|179030.5|179123.2|179033.2|179120.5|179030.5|6
1725875500000|2024-09-09 09:51:40|179121.2|179031.2|179124.4|179034.4|179125.4|179035.4|179121.2|179031.2|7
1725875510000|2024-09-09 09:51:50|179127.8|179037.8|179142|179052|179146.5|179056.5|179127.8|179037.8|7
1725875520000|2024-09-09 09:52:00|179142.6|179052.6|179142.2|179052.2|179142.6|179052.6|179142.2|179052.2|2
1725875530000|2024-09-09 09:52:10|179142.7|179052.7|179145.4|179055.4|179145.4|179055.4|179141.6|179051.6|7
1725875540000|2024-09-09 09:52:20|179145.5|179055.5|179139.8|179049.8|179147|179057|179139.8|179049.8|12
1725875550000|2024-09-09 09:52:30|179136.4|179046.4|179133.5|179043.5|179136.4|179046.4|179133.5|179043.5|5
1725875560000|2024-09-09 09:52:40|179139.5|179049.5|179137.5|179047.5|179139.6|179049.6|179136.3|179046.3|8
1725875570000|2024-09-09 09:52:50|179136.6|179046.6|179136.3|179046.3|179137.5|179047.5|179136.1|179046.1|5
1725875580000|2024-09-09 09:53:00|179134.9|179044.9|179138.8|179048.8|179138.8|179048.8|179134|179044|6
1725875590000|2024-09-09 09:53:10|179134.2|179044.2|179129.6|179039.6|179137.1|179047.1|179129.6|179039.6|7
1725875600000|2024-09-09 09:53:20|179117.4|179027.4|179120.6|179030.6|179121.9|179031.9|179114.8|179024.8|6
1725875610000|2024-09-09 09:53:30|179120.2|179030.2|179117.7|179027.7|179120.2|179030.2|179117.7|179027.7|4
1725875620000|2024-09-09 09:53:40|179118|179028|179136.5|179046.5|179137|179047|179118|179028|15
1725875630000|2024-09-09 09:53:50|179135.4|179045.4|179144|179054|179144|179054|179135.2|179045.2|8
1725875640000|2024-09-09 09:54:00|179143|179053|179146.2|179056.2|179148.3|179058.3|179143|179053|7
1725875650000|2024-09-09 09:54:10|179148.3|179058.3|179148.2|179058.2|179148.3|179058.3|179146.6|179056.6|3
1725875660000|2024-09-09 09:54:20|179150.6|179060.6|179148.9|179058.9|179150.6|179060.6|179148.8|179058.8|3
1725875670000|2024-09-09 09:54:30|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|179148.8|179058.8|1
1725875680000|2024-09-09 09:54:40|179151.8|179061.8|179141.8|179051.8|179151.8|179061.8|179141.8|179051.8|7
1725875690000|2024-09-09 09:54:50|179140.9|179050.9|179120.4|179030.4|179140.9|179050.9|179120.1|179030.1|12
1725875700000|2024-09-09 09:55:00|179121|179031|179111.4|179021.4|179128.5|179038.5|179111.4|179021.4|13
1725875710000|2024-09-09 09:55:10|179107.9|179017.9|179112.1|179022.1|179114.5|179024.5|179107.2|179017.2|8
1725875720000|2024-09-09 09:55:20|179113.1|179023.1|179110.7|179020.7|179117.2|179027.2|179110.7|179020.7|7
1725875730000|2024-09-09 09:55:30|179108.2|179018.2|179119.9|179029.9|179120.8|179030.8|179108.2|179018.2|8
1725875740000|2024-09-09 09:55:40|179116|179026|179116|179026|179116|179026|179115.7|179025.7|4
1725875750000|2024-09-09 09:55:50|179115.7|179025.7|179114.2|179024.2|179120.3|179030.3|179113.5|179023.5|5
1725875760000|2024-09-09 09:56:00|179112.5|179022.5|179127.7|179037.7|179134.6|179044.6|179112.5|179022.5|10
1725875770000|2024-09-09 09:56:10|179127.1|179037.1|179127.1|179037.1|179127.1|179037.1|179127.1|179037.1|1
1725875780000|2024-09-09 09:56:20|179125.4|179035.4|179147.9|179057.9|179164.8|179074.8|179125.4|179035.4|13
1725875790000|2024-09-09 09:56:30|179146.6|179056.6|179145.2|179055.2|179147.7|179057.7|179143.2|179053.2|8
1725875800000|2024-09-09 09:56:40|179146.4|179056.4|179123.6|179033.6|179146.4|179056.4|179122.3|179032.3|9
1725875810000|2024-09-09 09:56:50|179121.1|179031.1|179123|179033|179123.3|179033.3|179121|179031|12
1725875820000|2024-09-09 09:57:00|179122.5|179032.5|179126.5|179036.5|179127.4|179037.4|179121.3|179031.3|9
1725875830000|2024-09-09 09:57:10|179125.3|179035.3|179122.5|179032.5|179125.3|179035.3|179117.4|179027.4|8
1725875840000|2024-09-09 09:57:20|179123.5|179033.5|179123.3|179033.3|179123.6|179033.6|179121.6|179031.6|7
1725875850000|2024-09-09 09:57:30|179123.4|179033.4|179137.7|179047.7|179137.7|179047.7|179123.4|179033.4|14
1725875860000|2024-09-09 09:57:40|179136.7|179046.7|179134.1|179044.1|179140.1|179050.1|179130|179040|13
1725875870000|2024-09-09 09:57:50|179133.2|179043.2|179133.5|179043.5|179133.5|179043.5|179127.1|179037.1|7
1725875880000|2024-09-09 09:58:00|179132.1|179042.1|179135.7|179045.7|179135.7|179045.7|179130.2|179040.2|6
1725875890000|2024-09-09 09:58:10|179132.7|179042.7|179138.7|179048.7|179138.7|179048.7|179132.1|179042.1|4
1725875900000|2024-09-09 09:58:20|179138.9|179048.9|179134.2|179044.2|179142.8|179052.8|179130.9|179040.9|9
1725875910000|2024-09-09 09:58:30|179134.6|179044.6|179131.9|179041.9|179141.1|179051.1|179131.4|179041.4|13
1725875920000|2024-09-09 09:58:40|179133.1|179043.1|179132.5|179042.5|179133.1|179043.1|179129.7|179039.7|7
1725875930000|2024-09-09 09:58:50|179132.7|179042.7|179132.2|179042.2|179132.9|179042.9|179131.4|179041.4|7
1725875940000|2024-09-09 09:59:00|179128.9|179038.9|179129.9|179039.9|179129.9|179039.9|179128.9|179038.9|2
1725875950000|2024-09-09 09:59:10|179130.5|179040.5|179131|179041|179136|179046|179128.7|179038.7|8
1725875960000|2024-09-09 09:59:20|179129.7|179039.7|179128.6|179038.6|179129.7|179039.7|179128.6|179038.6|3
1725875970000|2024-09-09 09:59:30|179128.5|179038.5|179123.8|179033.8|179133.4|179043.4|179123.1|179033.1|10
1725875980000|2024-09-09 09:59:40|179127.3|179037.3|179125.5|179035.5|179127.3|179037.3|179125.5|179035.5|2
1725875990000|2024-09-09 09:59:50|179122|179032|179146.3|179056.3|179152|179062|179122|179032|10
1725876000000|2024-09-09 10:00:00|179144.1|179054.1|179145.2|179055.2|179146.7|179056.7|179144|179054|9
1725876010000|2024-09-09 10:00:10|179145.1|179055.1|179200.9|179110.9|179204.7|179114.7|179145|179055|11
1725876020000|2024-09-09 10:00:20|179198.8|179108.8|179207.7|179117.7|179216.1|179126.1|179198.8|179108.8|7
1725876030000|2024-09-09 10:00:30|179205.6|179115.6|179207.2|179117.2|179212.3|179122.3|179205.6|179115.6|10
1725876040000|2024-09-09 10:00:40|179210.9|179120.9|179208.3|179118.3|179210.9|179120.9|179208.3|179118.3|4
1725876050000|2024-09-09 10:00:50|179204.2|179114.2|179208.1|179118.1|179208.1|179118.1|179204.2|179114.2|7
1725876060000|2024-09-09 10:01:00|179207.8|179117.8|179206.6|179116.6|179207.8|179117.8|179205.8|179115.8|4
1725876070000|2024-09-09 10:01:10|179205.9|179115.9|179209.6|179119.6|179209.9|179119.9|179205.9|179115.9|5
1725876080000|2024-09-09 10:01:20|179210|179120|179240.6|179150.6|179245.7|179155.7|179210|179120|11
1725876090000|2024-09-09 10:01:30|179239.1|179149.1|179227.5|179137.5|179239.1|179149.1|179222.7|179132.7|12
1725876100000|2024-09-09 10:01:40|179227.8|179137.8|179225.7|179135.7|179228|179138|179225.7|179135.7|4
1725876110000|2024-09-09 10:01:50|179222.7|179132.7|179213.9|179123.9|179222.7|179132.7|179213.9|179123.9|6
1725876120000|2024-09-09 10:02:00|179211.8|179121.8|179214.7|179124.7|179214.7|179124.7|179210.6|179120.6|7
1725876130000|2024-09-09 10:02:10|179216.5|179126.5|179210.8|179120.8|179217.5|179127.5|179210.8|179120.8|9
1725876140000|2024-09-09 10:02:20|179203.5|179113.5|179198.6|179108.6|179205|179115|179196.4|179106.4|5
1725876150000|2024-09-09 10:02:30|179196|179106|179199.2|179109.2|179201.1|179111.1|179195.7|179105.7|5
1725876160000|2024-09-09 10:02:40|179196.6|179106.6|179189.3|179099.3|179198.7|179108.7|179189.3|179099.3|6
1725876170000|2024-09-09 10:02:50|179192.5|179102.5|179188.4|179098.4|179192.5|179102.5|179184.1|179094.1|5
1725876180000|2024-09-09 10:03:00|179185.3|179095.3|179186|179096|179186|179096|179185.3|179095.3|3
1725876200000|2024-09-09 10:03:20|179185.6|179095.6|179185.6|179095.6|179185.6|179095.6|179185.4|179095.4|3
1725876210000|2024-09-09 10:03:30|179180.5|179090.5|179181.8|179091.8|179181.8|179091.8|179178.3|179088.3|4
1725876220000|2024-09-09 10:03:40|179181.7|179091.7|179179.7|179089.7|179181.7|179091.7|179179.7|179089.7|4
1725876230000|2024-09-09 10:03:50|179180.7|179090.7|179179.9|179089.9|179180.7|179090.7|179175.4|179085.4|10
1725876240000|2024-09-09 10:04:00|179181.5|179091.5|179166.2|179076.2|179181.5|179091.5|179166.2|179076.2|6
1725876250000|2024-09-09 10:04:10|179165.5|179075.5|179165.6|179075.6|179166.1|179076.1|179165.4|179075.4|4
1725876260000|2024-09-09 10:04:20|179165.7|179075.7|179167.8|179077.8|179169.4|179079.4|179165.7|179075.7|8
1725876270000|2024-09-09 10:04:30|179167.9|179077.9|179165.5|179075.5|179167.9|179077.9|179165.5|179075.5|3
1725876280000|2024-09-09 10:04:40|179165.6|179075.6|179097.4|179007.4|179165.6|179075.6|179093.1|179003.1|7
1725876290000|2024-09-09 10:04:50|179097.5|179007.5|179073.2|178983.2|179097.5|179007.5|179073.2|178983.2|5
1725876300000|2024-09-09 10:05:00|179067.3|178977.3|179072.2|178982.2|179072.4|178982.4|179067.3|178977.3|5
1725876310000|2024-09-09 10:05:10|179072.1|178982.1|179074.3|178984.3|179074.3|178984.3|179072.1|178982.1|2
1725876320000|2024-09-09 10:05:20|179075.6|178985.6|179079|178989|179089.5|178999.5|179075.3|178985.3|15
1725876330000|2024-09-09 10:05:30|179082.5|178992.5|179081.7|178991.7|179082.8|178992.8|179079|178989|6
1725876340000|2024-09-09 10:05:40|179082.3|178992.3|179098.5|179008.5|179098.5|179008.5|179082.3|178992.3|12
1725876350000|2024-09-09 10:05:50|179100.2|179010.2|179113.3|179023.3|179116.5|179026.5|179098.5|179008.5|15
1725876360000|2024-09-09 10:06:00|179114.6|179024.6|179118|179028|179121|179031|179114.6|179024.6|8
1725876370000|2024-09-09 10:06:10|179121|179031|179118.6|179028.6|179121.3|179031.3|179115.1|179025.1|6
1725876380000|2024-09-09 10:06:20|179122.3|179032.3|179124.1|179034.1|179126.6|179036.6|179120.6|179030.6|4
1725876390000|2024-09-09 10:06:30|179124.5|179034.5|179124.5|179034.5|179124.5|179034.5|179124.5|179034.5|1
1725876400000|2024-09-09 10:06:40|179122|179032|179119|179029|179123.3|179033.3|179114.3|179024.3|9
1725876410000|2024-09-09 10:06:50|179119.4|179029.4|179123.4|179033.4|179126|179036|179119.4|179029.4|5
1725876420000|2024-09-09 10:07:00|179124.8|179034.8|179090.9|179000.9|179124.8|179034.8|179090.9|179000.9|7
1725876430000|2024-09-09 10:07:10|179092.8|179002.8|179090.3|179000.3|179092.8|179002.8|179089.4|178999.4|6
1725876440000|2024-09-09 10:07:20|179090.9|179000.9|179064.7|178974.7|179090.9|179000.9|179064.7|178974.7|15
1725876450000|2024-09-09 10:07:30|179064.6|178974.6|179059.5|178969.5|179067|178977|179040.4|178950.4|7
1725876460000|2024-09-09 10:07:40|179058|178968|179063.3|178973.3|179065.2|178975.2|179058|178968|4
1725876470000|2024-09-09 10:07:50|179063.4|178973.4|179068.1|178978.1|179089.2|178999.2|179063.4|178973.4|12
1725876480000|2024-09-09 10:08:00|179070.2|178980.2|179069.3|178979.3|179073.3|178983.3|179067.4|178977.4|6
1725876490000|2024-09-09 10:08:10|179083.5|178993.5|179084.5|178994.5|179091.9|179001.9|179081.7|178991.7|8
1725876500000|2024-09-09 10:08:20|179084.9|178994.9|179103.4|179013.4|179103.4|179013.4|179084.9|178994.9|9
1725876510000|2024-09-09 10:08:30|179103.2|179013.2|179049.7|178959.7|179103.2|179013.2|179049.7|178959.7|15
1725876520000|2024-09-09 10:08:40|179048.4|178958.4|179041.1|178951.1|179062.5|178972.5|179041.1|178951.1|21
1725876530000|2024-09-09 10:08:50|179043.3|178953.3|179045|178955|179045|178955|179034.9|178944.9|13
1725876540000|2024-09-09 10:09:00|179043.3|178953.3|179038.6|178948.6|179045.3|178955.3|179036.6|178946.6|11
1725876550000|2024-09-09 10:09:10|179038.1|178948.1|179045.6|178955.6|179045.6|178955.6|179035.7|178945.7|11
1725876560000|2024-09-09 10:09:20|179042.2|178952.2|179035.4|178945.4|179043|178953|179035.4|178945.4|11
1725876570000|2024-09-09 10:09:30|179035.5|178945.5|179039.6|178949.6|179043.1|178953.1|179035.5|178945.5|8
1725876590000|2024-09-09 10:09:50|179039.5|178949.5|179039.8|178949.8|179044.2|178954.2|179039.1|178949.1|8
1725876600000|2024-09-09 10:10:00|179039.9|178949.9|179039.6|178949.6|179044.6|178954.6|179039.6|178949.6|7
1725876610000|2024-09-09 10:10:10|179041.1|178951.1|179033.7|178943.7|179041.3|178951.3|179033.6|178943.6|7
1725876620000|2024-09-09 10:10:20|179034.5|178944.5|179043.6|178953.6|179043.6|178953.6|179034.5|178944.5|10
1725876630000|2024-09-09 10:10:30|179043.2|178953.2|179036.7|178946.7|179043.2|178953.2|179034.4|178944.4|7
1725876640000|2024-09-09 10:10:40|179036.8|178946.8|179036|178946|179043.5|178953.5|179035.2|178945.2|8
1725876650000|2024-09-09 10:10:50|179037.3|178947.3|179039.6|178949.6|179046.8|178956.8|179036|178946|9
1725876660000|2024-09-09 10:11:00|179039.5|178949.5|179038.2|178948.2|179042.5|178952.5|179037.7|178947.7|5
1725876670000|2024-09-09 10:11:10|179042.8|178952.8|179039.5|178949.5|179042.8|178952.8|179038.5|178948.5|4
1725876690000|2024-09-09 10:11:30|179043.8|178953.8|179034.9|178944.9|179043.8|178953.8|179034|178944|9
1725876700000|2024-09-09 10:11:40|179034.4|178944.4|179041.1|178951.1|179041.3|178951.3|179033.3|178943.3|6
1725876710000|2024-09-09 10:11:50|179046|178956|179033.6|178943.6|179046|178956|179033.2|178943.2|10
1725876720000|2024-09-09 10:12:00|179032.3|178942.3|179070.3|178980.3|179070.3|178980.3|179031.6|178941.6|7
1725876730000|2024-09-09 10:12:10|179105.2|179015.2|179125.7|179035.7|179125.7|179035.7|179105.2|179015.2|8
1725876740000|2024-09-09 10:12:20|179124.7|179034.7|179141|179051|179157.5|179067.5|179118.9|179028.9|12
1725876750000|2024-09-09 10:12:30|179163.8|179073.8|179162.8|179072.8|179167|179077|179153|179063|9
1725876760000|2024-09-09 10:12:40|179163.2|179073.2|179158.7|179068.7|179163.2|179073.2|179158.7|179068.7|9
1725876770000|2024-09-09 10:12:50|179159.7|179069.7|179161.2|179071.2|179161.8|179071.8|179153.7|179063.7|5
1725876790000|2024-09-09 10:13:10|179159.2|179069.2|179158.7|179068.7|179163.7|179073.7|179158.7|179068.7|3
1725876800000|2024-09-09 10:13:20|179159.1|179069.1|179164|179074|179164|179074|179158.3|179068.3|7
1725876810000|2024-09-09 10:13:30|179161|179071|179161|179071|179161|179071|179161|179071|1
1725876820000|2024-09-09 10:13:40|179156.7|179066.7|179161.2|179071.2|179161.2|179071.2|179156.7|179066.7|3
1725876830000|2024-09-09 10:13:50|179160.6|179070.6|179160.3|179070.3|179160.6|179070.6|179153.6|179063.6|6
1725876840000|2024-09-09 10:14:00|179162.9|179072.9|179165.1|179075.1|179168.1|179078.1|179162.9|179072.9|4
1725876850000|2024-09-09 10:14:10|179165.5|179075.5|179169.3|179079.3|179171|179081|179161.6|179071.6|9
1725876860000|2024-09-09 10:14:20|179170.7|179080.7|179169.6|179079.6|179170.7|179080.7|179169.3|179079.3|3
1725876880000|2024-09-09 10:14:40|179168.5|179078.5|179166.2|179076.2|179168.5|179078.5|179166.2|179076.2|2
1725876890000|2024-09-09 10:14:50|179167.4|179077.4|179167.8|179077.8|179167.8|179077.8|179166.2|179076.2|3
1725876900000|2024-09-09 10:15:00|179168.7|179078.7|179168.7|179078.7|179168.7|179078.7|179168.7|179078.7|1
1725876910000|2024-09-09 10:15:10|179170.3|179080.3|179170.3|179080.3|179170.3|179080.3|179170.3|179080.3|1
1725876920000|2024-09-09 10:15:20|179169.3|179079.3|179172.3|179082.3|179173.1|179083.1|179169.3|179079.3|6
1725876930000|2024-09-09 10:15:30|179171.8|179081.8|179173.1|179083.1|179173.1|179083.1|179171|179081|4
1725876940000|2024-09-09 10:15:40|179170.8|179080.8|179170.8|179080.8|179170.8|179080.8|179170.8|179080.8|1
1725876960000|2024-09-09 10:16:00|179171.6|179081.6|179214.7|179124.7|179214.7|179124.7|179171.6|179081.6|6
1725876970000|2024-09-09 10:16:10|179214.8|179124.8|179212.9|179122.9|179214.8|179124.8|179211.4|179121.4|6
1725876980000|2024-09-09 10:16:20|179181.5|179091.5|179176.8|179086.8|179182.5|179092.5|179176.8|179086.8|6
1725876990000|2024-09-09 10:16:30|179184.2|179094.2|179183.2|179093.2|179185.4|179095.4|179183.2|179093.2|5
1725877000000|2024-09-09 10:16:40|179183.1|179093.1|179184.2|179094.2|179184.4|179094.4|179183.1|179093.1|3
1725877010000|2024-09-09 10:16:50|179186.5|179096.5|179181.3|179091.3|179186.5|179096.5|179181.3|179091.3|5
1725877020000|2024-09-09 10:17:00|179181.2|179091.2|179184.2|179094.2|179186.6|179096.6|179180.7|179090.7|8
1725877030000|2024-09-09 10:17:10|179182.6|179092.6|179181.3|179091.3|179182.6|179092.6|179181.2|179091.2|3
1725877040000|2024-09-09 10:17:20|179198.2|179108.2|179200.6|179110.6|179200.6|179110.6|179198.2|179108.2|5
1725877050000|2024-09-09 10:17:30|179200|179110|179200.3|179110.3|179200.3|179110.3|179197.1|179107.1|6
1725877060000|2024-09-09 10:17:40|179201.9|179111.9|179201.7|179111.7|179203.4|179113.4|179201.4|179111.4|6
1725877070000|2024-09-09 10:17:50|179202.7|179112.7|179202.1|179112.1|179204.1|179114.1|179200.1|179110.1|7
1725877080000|2024-09-09 10:18:00|179202.5|179112.5|179205.3|179115.3|179208.4|179118.4|179202.5|179112.5|10
1725877090000|2024-09-09 10:18:10|179205.1|179115.1|179203.6|179113.6|179207.2|179117.2|179203.6|179113.6|9
1725877100000|2024-09-09 10:18:20|179205.1|179115.1|179206.4|179116.4|179207.1|179117.1|179204.5|179114.5|5
1725877110000|2024-09-09 10:18:30|179208.4|179118.4|179207.9|179117.9|179212.1|179122.1|179206.5|179116.5|7
1725877120000|2024-09-09 10:18:40|179208.2|179118.2|179207.9|179117.9|179208.2|179118.2|179207.9|179117.9|3
1725877130000|2024-09-09 10:18:50|179206.2|179116.2|179208.7|179118.7|179208.7|179118.7|179205.2|179115.2|5
1725877140000|2024-09-09 10:19:00|179207.3|179117.3|179200.3|179110.3|179207.3|179117.3|179200.3|179110.3|7
1725877150000|2024-09-09 10:19:10|179201.6|179111.6|179200.3|179110.3|179203.2|179113.2|179200.1|179110.1|9
1725877160000|2024-09-09 10:19:20|179200.4|179110.4|179205.6|179115.6|179205.6|179115.6|179200.3|179110.3|13
1725877170000|2024-09-09 10:19:30|179205.3|179115.3|179212.1|179122.1|179212.1|179122.1|179205.3|179115.3|10
1725877180000|2024-09-09 10:19:40|179211.4|179121.4|179212.3|179122.3|179212.3|179122.3|179209.9|179119.9|5
1725877190000|2024-09-09 10:19:50|179212|179122|179211.4|179121.4|179213.3|179123.3|179210|179120|8
1725877200000|2024-09-09 10:20:00|179210.5|179120.5|179216.2|179126.2|179219.4|179129.4|179210.5|179120.5|8
1725877210000|2024-09-09 10:20:10|179216|179126|179216.1|179126.1|179216.5|179126.5|179216|179126|4
1725877220000|2024-09-09 10:20:20|179216.7|179126.7|179214.1|179124.1|179216.8|179126.8|179214|179124|7
1725877230000|2024-09-09 10:20:30|179214.4|179124.4|179203.1|179113.1|179214.4|179124.4|179202.3|179112.3|8
1725877240000|2024-09-09 10:20:40|179204.7|179114.7|179203.7|179113.7|179204.7|179114.7|179203.7|179113.7|3
1725877250000|2024-09-09 10:20:50|179203|179113|179200.8|179110.8|179203|179113|179199.1|179109.1|9
1725877260000|2024-09-09 10:21:00|179200.2|179110.2|179218|179128|179223.8|179133.8|179200.2|179110.2|13
1725877270000|2024-09-09 10:21:10|179217.3|179127.3|179217.7|179127.7|179218.9|179128.9|179216.4|179126.4|9
1725877280000|2024-09-09 10:21:20|179216.6|179126.6|179215.7|179125.7|179216.6|179126.6|179215.7|179125.7|2
1725877290000|2024-09-09 10:21:30|179216.4|179126.4|179216.4|179126.4|179216.4|179126.4|179216.4|179126.4|1
1725877300000|2024-09-09 10:21:40|179216.7|179126.7|179216.7|179126.7|179216.8|179126.8|179216.7|179126.7|3
1725877310000|2024-09-09 10:21:50|179216.3|179126.3|179216.2|179126.2|179216.9|179126.9|179213.9|179123.9|8
1725877320000|2024-09-09 10:22:00|179215.4|179125.4|179215.4|179125.4|179215.4|179125.4|179215.4|179125.4|1
1725877330000|2024-09-09 10:22:10|179215.6|179125.6|179215.6|179125.6|179215.6|179125.6|179215.6|179125.6|1
1725877340000|2024-09-09 10:22:20|179214.2|179124.2|179214.2|179124.2|179214.2|179124.2|179214.2|179124.2|1
1725877350000|2024-09-09 10:22:30|179213.2|179123.2|179217.6|179127.6|179217.6|179127.6|179211.1|179121.1|11
1725877360000|2024-09-09 10:22:40|179214.3|179124.3|179218.3|179128.3|179219.5|179129.5|179214.3|179124.3|7
1725877370000|2024-09-09 10:22:50|179219.5|179129.5|179219.5|179129.5|179219.5|179129.5|179219.5|179129.5|1
1725877380000|2024-09-09 10:23:00|179217.2|179127.2|179217.3|179127.3|179217.3|179127.3|179217.2|179127.2|2
1725877390000|2024-09-09 10:23:10|179217.6|179127.6|179218.4|179128.4|179218.4|179128.4|179217.5|179127.5|3
1725877400000|2024-09-09 10:23:20|179220.4|179130.4|179215.3|179125.3|179224.7|179134.7|179215.3|179125.3|9
1725877410000|2024-09-09 10:23:30|179217|179127|179215.8|179125.8|179217|179127|179215.8|179125.8|4
1725877420000|2024-09-09 10:23:40|179214.1|179124.1|179212.5|179122.5|179214.5|179124.5|179212.5|179122.5|5
1725877430000|2024-09-09 10:23:50|179213.7|179123.7|179213.7|179123.7|179214.9|179124.9|179213.1|179123.1|5
1725877440000|2024-09-09 10:24:00|179215.5|179125.5|179211.3|179121.3|179215.5|179125.5|179211.2|179121.2|9
1725877450000|2024-09-09 10:24:10|179211.2|179121.2|179215.6|179125.6|179215.6|179125.6|179211.2|179121.2|7
1725877460000|2024-09-09 10:24:20|179213.9|179123.9|179212.5|179122.5|179215.5|179125.5|179212.1|179122.1|8
1725877470000|2024-09-09 10:24:30|179212.4|179122.4|179213.2|179123.2|179213.2|179123.2|179212.4|179122.4|5
1725877480000|2024-09-09 10:24:40|179213.8|179123.8|179219.2|179129.2|179219.9|179129.9|179208.1|179118.1|10
1725877490000|2024-09-09 10:24:50|179219.4|179129.4|179226.1|179136.1|179228.7|179138.7|179218.8|179128.8|7
1725877500000|2024-09-09 10:25:00|179227.1|179137.1|179225.1|179135.1|179227.2|179137.2|179225.1|179135.1|4
1725877510000|2024-09-09 10:25:10|179225|179135|179217.9|179127.9|179225.1|179135.1|179217.9|179127.9|5
1725877520000|2024-09-09 10:25:20|179217.8|179127.8|179224.8|179134.8|179225.5|179135.5|179217.8|179127.8|5
1725877530000|2024-09-09 10:25:30|179228.1|179138.1|179222.9|179132.9|179228.1|179138.1|179220.4|179130.4|8
1725877540000|2024-09-09 10:25:40|179220.7|179130.7|179218.2|179128.2|179220.7|179130.7|179217.7|179127.7|6
1725877550000|2024-09-09 10:25:50|179217.7|179127.7|179219.1|179129.1|179219.1|179129.1|179215.6|179125.6|5
1725877560000|2024-09-09 10:26:00|179220.3|179130.3|179220.3|179130.3|179223.4|179133.4|179220.3|179130.3|7
1725877570000|2024-09-09 10:26:10|179220|179130|179221.6|179131.6|179221.6|179131.6|179219.9|179129.9|5
1725877580000|2024-09-09 10:26:20|179220.6|179130.6|179222.3|179132.3|179222.3|179132.3|179218.8|179128.8|3
1725877590000|2024-09-09 10:26:30|179222.4|179132.4|179246|179156|179247.3|179157.3|179222.4|179132.4|12
1725877600000|2024-09-09 10:26:40|179247.4|179157.4|179246.2|179156.2|179248.9|179158.9|179246.2|179156.2|8
1725877610000|2024-09-09 10:26:50|179248.9|179158.9|179256.1|179166.1|179256.1|179166.1|179248.9|179158.9|4
1725877620000|2024-09-09 10:27:00|179255.7|179165.7|179255.7|179165.7|179255.7|179165.7|179255.4|179165.4|5
1725877630000|2024-09-09 10:27:10|179254.1|179164.1|179253.5|179163.5|179254.1|179164.1|179251.1|179161.1|7
1725877640000|2024-09-09 10:27:20|179253.4|179163.4|179253.4|179163.4|179253.4|179163.4|179253.4|179163.4|1
1725877650000|2024-09-09 10:27:30|179253|179163|179254.5|179164.5|179259.7|179169.7|179250.5|179160.5|6
1725877660000|2024-09-09 10:27:40|179254.4|179164.4|179253.9|179163.9|179254.4|179164.4|179253.9|179163.9|2
1725877670000|2024-09-09 10:27:50|179253.8|179163.8|179254.4|179164.4|179254.4|179164.4|179253.8|179163.8|2
1725877680000|2024-09-09 10:28:00|179252.7|179162.7|179252.5|179162.5|179252.7|179162.7|179251.1|179161.1|3
1725877690000|2024-09-09 10:28:10|179252.6|179162.6|179252.6|179162.6|179252.6|179162.6|179252.6|179162.6|1
1725877700000|2024-09-09 10:28:20|179252.2|179162.2|179252.1|179162.1|179252.2|179162.2|179252.1|179162.1|2
1725877710000|2024-09-09 10:28:30|179251.6|179161.6|179251.6|179161.6|179251.6|179161.6|179251.6|179161.6|1
1725877720000|2024-09-09 10:28:40|179251.7|179161.7|179258.7|179168.7|179258.7|179168.7|179251.6|179161.6|6
1725877730000|2024-09-09 10:28:50|179256.3|179166.3|179254.4|179164.4|179256.3|179166.3|179254.4|179164.4|4
1725877740000|2024-09-09 10:29:00|179255|179165|179294.3|179204.3|179296.6|179206.6|179253.7|179163.7|16
1725877750000|2024-09-09 10:29:10|179293.6|179203.6|179288.1|179198.1|179295.4|179205.4|179288.1|179198.1|9
1725877760000|2024-09-09 10:29:20|179288.8|179198.8|179284.2|179194.2|179289.6|179199.6|179284.2|179194.2|7
1725877770000|2024-09-09 10:29:30|179282.6|179192.6|179282.1|179192.1|179282.6|179192.6|179282.1|179192.1|3
1725877780000|2024-09-09 10:29:40|179281.7|179191.7|179282.1|179192.1|179282.1|179192.1|179281.7|179191.7|4
1725877790000|2024-09-09 10:29:50|179282|179192|179280.3|179190.3|179282.1|179192.1|179280.3|179190.3|3
1725877800000|2024-09-09 10:30:00|179298.9|179208.9|179302.5|179212.5|179308.9|179218.9|179298.6|179208.6|10
1725877810000|2024-09-09 10:30:10|179302.4|179212.4|179301.3|179211.3|179302.7|179212.7|179300.2|179210.2|5
1725877820000|2024-09-09 10:30:20|179299.8|179209.8|179298.7|179208.7|179301.6|179211.6|179297.7|179207.7|6
1725877830000|2024-09-09 10:30:30|179298.8|179208.8|179295.6|179205.6|179298.8|179208.8|179295.6|179205.6|2
1725877840000|2024-09-09 10:30:40|179294.7|179204.7|179296.3|179206.3|179296.3|179206.3|179294.7|179204.7|2
1725877850000|2024-09-09 10:30:50|179295|179205|179299.8|179209.8|179299.8|179209.8|179295|179205|3
1725877860000|2024-09-09 10:31:00|179297.6|179207.6|179297.7|179207.7|179297.7|179207.7|179297.6|179207.6|2
1725877870000|2024-09-09 10:31:10|179294.5|179204.5|179297.6|179207.6|179297.7|179207.7|179294.5|179204.5|5
1725877880000|2024-09-09 10:31:20|179297.9|179207.9|179294.9|179204.9|179297.9|179207.9|179294.9|179204.9|2
1725877890000|2024-09-09 10:31:30|179294.5|179204.5|179285.6|179195.6|179294.5|179204.5|179285.6|179195.6|3
1725877900000|2024-09-09 10:31:40|179288.2|179198.2|179282.8|179192.8|179288.2|179198.2|179282.8|179192.8|4
1725877910000|2024-09-09 10:31:50|179282.7|179192.7|179281.4|179191.4|179282.7|179192.7|179281.4|179191.4|2
1725877920000|2024-09-09 10:32:00|179280.8|179190.8|179270.3|179180.3|179281.4|179191.4|179267.9|179177.9|16
1725877930000|2024-09-09 10:32:10|179270.4|179180.4|179267.4|179177.4|179271.5|179181.5|179266|179176|9
1725877940000|2024-09-09 10:32:20|179266.8|179176.8|179243.8|179153.8|179266.8|179176.8|179235.1|179145.1|15
1725877950000|2024-09-09 10:32:30|179240.9|179150.9|179239.6|179149.6|179240.9|179150.9|179238.4|179148.4|5
1725877960000|2024-09-09 10:32:40|179239.5|179149.5|179239.6|179149.6|179239.6|179149.6|179239.5|179149.5|2
1725877970000|2024-09-09 10:32:50|179240.5|179150.5|179240.4|179150.4|179240.5|179150.5|179240.4|179150.4|2
1725877980000|2024-09-09 10:33:00|179239.5|179149.5|179240.9|179150.9|179240.9|179150.9|179239.5|179149.5|2
1725877990000|2024-09-09 10:33:10|179236|179146|179235|179145|179236|179146|179235|179145|3
1725878000000|2024-09-09 10:33:20|179234.7|179144.7|179235.7|179145.7|179235.7|179145.7|179234.6|179144.6|3
1725878010000|2024-09-09 10:33:30|179234.9|179144.9|179234.2|179144.2|179234.9|179144.9|179233.3|179143.3|4
1725878020000|2024-09-09 10:33:40|179234.1|179144.1|179235.1|179145.1|179235.8|179145.8|179234.1|179144.1|4
1725878030000|2024-09-09 10:33:50|179236.4|179146.4|179229.1|179139.1|179236.4|179146.4|179228.5|179138.5|5
1725878040000|2024-09-09 10:34:00|179230.8|179140.8|179232.4|179142.4|179232.4|179142.4|179230.8|179140.8|2
1725878050000|2024-09-09 10:34:10|179230.8|179140.8|179231.1|179141.1|179231.1|179141.1|179230.8|179140.8|2
1725878060000|2024-09-09 10:34:20|179230.6|179140.6|179195.1|179105.1|179237.5|179147.5|179185.9|179095.9|9
1725878070000|2024-09-09 10:34:30|179188.1|179098.1|179191|179101|179191|179101|179188.1|179098.1|3
1725878080000|2024-09-09 10:34:40|179184.8|179094.8|179181.4|179091.4|179184.8|179094.8|179176.4|179086.4|6
1725878090000|2024-09-09 10:34:50|179181.5|179091.5|179185.8|179095.8|179187.6|179097.6|179179.7|179089.7|8
1725878100000|2024-09-09 10:35:00|179186.2|179096.2|179192.3|179102.3|179192.3|179102.3|179186.2|179096.2|5
1725878110000|2024-09-09 10:35:10|179192.5|179102.5|179192.6|179102.6|179192.6|179102.6|179192.5|179102.5|2
1725878120000|2024-09-09 10:35:20|179193.2|179103.2|179194.9|179104.9|179194.9|179104.9|179193.2|179103.2|3
1725878130000|2024-09-09 10:35:30|179196.5|179106.5|179198.4|179108.4|179198.4|179108.4|179196.5|179106.5|4
1725878140000|2024-09-09 10:35:40|179199.3|179109.3|179213.3|179123.3|179213.3|179123.3|179199.3|179109.3|4
1725878150000|2024-09-09 10:35:50|179212.2|179122.2|179212.2|179122.2|179213.7|179123.7|179212.2|179122.2|3
1725878160000|2024-09-09 10:36:00|179214.3|179124.3|179212.6|179122.6|179214.3|179124.3|179212.6|179122.6|2
1725878170000|2024-09-09 10:36:10|179215.1|179125.1|179215.1|179125.1|179215.1|179125.1|179215.1|179125.1|1
1725878180000|2024-09-09 10:36:20|179216.1|179126.1|179212|179122|179216.1|179126.1|179212|179122|3
1725878190000|2024-09-09 10:36:30|179214.1|179124.1|179212.8|179122.8|179214.1|179124.1|179212.8|179122.8|2
1725878200000|2024-09-09 10:36:40|179214.3|179124.3|179213.8|179123.8|179215.4|179125.4|179213.8|179123.8|3
1725878210000|2024-09-09 10:36:50|179215.3|179125.3|179250.3|179160.3|179262.4|179172.4|179215.3|179125.3|17
1725878220000|2024-09-09 10:37:00|179248.9|179158.9|179249.4|179159.4|179255.4|179165.4|179248.9|179158.9|5
1725878230000|2024-09-09 10:37:10|179251.3|179161.3|179250.5|179160.5|179251.3|179161.3|179250.1|179160.1|4
1725878240000|2024-09-09 10:37:20|179250.4|179160.4|179253.6|179163.6|179254|179164|179250.4|179160.4|5
1725878250000|2024-09-09 10:37:30|179253.7|179163.7|179237.1|179147.1|179254.9|179164.9|179237.1|179147.1|6
1725878260000|2024-09-09 10:37:40|179236.3|179146.3|179231.7|179141.7|179237|179147|179229.8|179139.8|6
1725878270000|2024-09-09 10:37:50|179232.1|179142.1|179230.9|179140.9|179233.6|179143.6|179230.3|179140.3|5
1725878290000|2024-09-09 10:38:10|179230.8|179140.8|179229.9|179139.9|179230.8|179140.8|179228.5|179138.5|5
1725878300000|2024-09-09 10:38:20|179225|179135|179223.7|179133.7|179226.4|179136.4|179223.2|179133.2|5
1725878310000|2024-09-09 10:38:30|179222.9|179132.9|179221.9|179131.9|179222.9|179132.9|179220.8|179130.8|4
1725878330000|2024-09-09 10:38:50|179223.4|179133.4|179224.1|179134.1|179224.1|179134.1|179223.4|179133.4|3
1725878340000|2024-09-09 10:39:00|179224.2|179134.2|179224.3|179134.3|179225.5|179135.5|179223.4|179133.4|5
1725878350000|2024-09-09 10:39:10|179221.5|179131.5|179221.4|179131.4|179223|179133|179221.4|179131.4|4
1725878360000|2024-09-09 10:39:20|179221.2|179131.2|179221.4|179131.4|179221.5|179131.5|179220.2|179130.2|6
1725878370000|2024-09-09 10:39:30|179221.3|179131.3|179220.6|179130.6|179221.4|179131.4|179220.6|179130.6|3
1725878390000|2024-09-09 10:39:50|179222.5|179132.5|179215.5|179125.5|179223.5|179133.5|179215.5|179125.5|10
1725878400000|2024-09-09 10:40:00|179216.1|179126.1|179216.1|179126.1|179216.1|179126.1|179216.1|179126.1|1
1725878410000|2024-09-09 10:40:10|179216.6|179126.6|179216.6|179126.6|179216.6|179126.6|179216.6|179126.6|1
1725878430000|2024-09-09 10:40:30|179215|179125|179220|179130|179220|179130|179215|179125|7
1725878440000|2024-09-09 10:40:40|179219.6|179129.6|179219.6|179129.6|179219.6|179129.6|179219.6|179129.6|1
1725878450000|2024-09-09 10:40:50|179219.5|179129.5|179217.5|179127.5|179219.6|179129.6|179217.5|179127.5|3
1725878460000|2024-09-09 10:41:00|179204.2|179114.2|179190.1|179100.1|179204.2|179114.2|179188.4|179098.4|8
1725878470000|2024-09-09 10:41:10|179190.2|179100.2|179189.8|179099.8|179190.2|179100.2|179189.8|179099.8|4
1725878480000|2024-09-09 10:41:20|179189.5|179099.5|179193.9|179103.9|179193.9|179103.9|179189.5|179099.5|6
1725878490000|2024-09-09 10:41:30|179200.8|179110.8|179222|179132|179227|179137|179196.9|179106.9|10
1725878500000|2024-09-09 10:41:40|179221.9|179131.9|179315.8|179225.8|179322.2|179232.2|179218.9|179128.9|13
1725878510000|2024-09-09 10:41:50|179316.7|179226.7|179362.2|179272.2|179369.1|179279.1|179292.5|179202.5|20
1725878520000|2024-09-09 10:42:00|179364.7|179274.7|179359.6|179269.6|179364.7|179274.7|179357.4|179267.4|8
1725878530000|2024-09-09 10:42:10|179359.8|179269.8|179359.3|179269.3|179362.6|179272.6|179359.3|179269.3|9
1725878540000|2024-09-09 10:42:20|179362.2|179272.2|179339.4|179249.4|179363.2|179273.2|179339.4|179249.4|10
1725878550000|2024-09-09 10:42:30|179339.1|179249.1|179339.1|179249.1|179339.1|179249.1|179339.1|179249.1|1
1725878560000|2024-09-09 10:42:40|179339.6|179249.6|179339.8|179249.8|179339.8|179249.8|179339.6|179249.6|2
1725878570000|2024-09-09 10:42:50|179344.3|179254.3|179431.5|179341.5|179436.1|179346.1|179344.3|179254.3|27
1725878580000|2024-09-09 10:43:00|179422.1|179332.1|179419.4|179329.4|179431.5|179341.5|179414.6|179324.6|22
1725878590000|2024-09-09 10:43:10|179420.6|179330.6|179417.9|179327.9|179421.5|179331.5|179413.4|179323.4|23
1725878600000|2024-09-09 10:43:20|179418|179328|179410|179320|179418|179328|179407.4|179317.4|12
1725878610000|2024-09-09 10:43:30|179412.7|179322.7|179408.2|179318.2|179413.5|179323.5|179407.6|179317.6|8
1725878620000|2024-09-09 10:43:40|179409.2|179319.2|179407.1|179317.1|179409.9|179319.9|179404.2|179314.2|7
1725878630000|2024-09-09 10:43:50|179408.7|179318.7|179409.3|179319.3|179411.2|179321.2|179408.7|179318.7|4
1725878640000|2024-09-09 10:44:00|179408.9|179318.9|179402.4|179312.4|179409.6|179319.6|179402.4|179312.4|13
1725878650000|2024-09-09 10:44:10|179398.6|179308.6|179402.7|179312.7|179402.7|179312.7|179392.4|179302.4|8
1725878660000|2024-09-09 10:44:20|179403|179313|179339.9|179249.9|179407.7|179317.7|179325.3|179235.3|21
1725878670000|2024-09-09 10:44:30|179338.4|179248.4|179340.7|179250.7|179341.6|179251.6|179338.4|179248.4|4
1725878680000|2024-09-09 10:44:40|179343|179253|179347.3|179257.3|179348.5|179258.5|179343|179253|4
1725878690000|2024-09-09 10:44:50|179344.6|179254.6|179338.7|179248.7|179344.6|179254.6|179336.9|179246.9|11
1725878700000|2024-09-09 10:45:00|179338.1|179248.1|179342.6|179252.6|179342.6|179252.6|179338.1|179248.1|3
1725878710000|2024-09-09 10:45:10|179342.8|179252.8|179343|179253|179343|179253|179341.4|179251.4|3
1725878720000|2024-09-09 10:45:20|179343.6|179253.6|179344.7|179254.7|179344.7|179254.7|179343.6|179253.6|4
1725878730000|2024-09-09 10:45:30|179344.3|179254.3|179340.3|179250.3|179345.5|179255.5|179339.5|179249.5|10
1725878740000|2024-09-09 10:45:40|179338.9|179248.9|179337.1|179247.1|179338.9|179248.9|179331|179241|19
1725878750000|2024-09-09 10:45:50|179337.7|179247.7|179325.4|179235.4|179338|179248|179325.4|179235.4|14
1725878760000|2024-09-09 10:46:00|179327.9|179237.9|179328.7|179238.7|179328.7|179238.7|179324.1|179234.1|9
1725878770000|2024-09-09 10:46:10|179329.5|179239.5|179328|179238|179329.7|179239.7|179328|179238|6
1725878780000|2024-09-09 10:46:20|179327.1|179237.1|179323.2|179233.2|179327.1|179237.1|179319.6|179229.6|6
1725878790000|2024-09-09 10:46:30|179323.7|179233.7|179340.3|179250.3|179340.3|179250.3|179323.7|179233.7|7
1725878800000|2024-09-09 10:46:40|179334.4|179244.4|179337.2|179247.2|179343.1|179253.1|179334.4|179244.4|7
1725878810000|2024-09-09 10:46:50|179335.5|179245.5|179333|179243|179336.9|179246.9|179333|179243|13
1725878820000|2024-09-09 10:47:00|179332.8|179242.8|179334.4|179244.4|179334.4|179244.4|179332.8|179242.8|8
1725878830000|2024-09-09 10:47:10|179333.7|179243.7|179345.6|179255.6|179345.6|179255.6|179333.7|179243.7|14
1725878840000|2024-09-09 10:47:20|179346.4|179256.4|179345|179255|179348.2|179258.2|179343.9|179253.9|7
1725878850000|2024-09-09 10:47:30|179343.8|179253.8|179346.9|179256.9|179346.9|179256.9|179343.8|179253.8|8
1725878860000|2024-09-09 10:47:40|179346|179256|179347.1|179257.1|179347.1|179257.1|179346|179256|2
1725878870000|2024-09-09 10:47:50|179345.9|179255.9|179344.5|179254.5|179345.9|179255.9|179344.2|179254.2|5
1725878880000|2024-09-09 10:48:00|179342.5|179252.5|179341.2|179251.2|179343.4|179253.4|179341.2|179251.2|7
1725878890000|2024-09-09 10:48:10|179340.6|179250.6|179333.4|179243.4|179340.7|179250.7|179333.4|179243.4|4
1725878900000|2024-09-09 10:48:20|179332.6|179242.6|179332.5|179242.5|179332.6|179242.6|179332.5|179242.5|2
1725878910000|2024-09-09 10:48:30|179332.6|179242.6|179296|179206|179332.6|179242.6|179294.6|179204.6|11
1725878920000|2024-09-09 10:48:40|179297.7|179207.7|179295.2|179205.2|179297.7|179207.7|179295|179205|4
1725878930000|2024-09-09 10:48:50|179297.2|179207.2|179296.1|179206.1|179298.2|179208.2|179294.3|179204.3|7
1725878940000|2024-09-09 10:49:00|179296.3|179206.3|179297.6|179207.6|179298.8|179208.8|179296.3|179206.3|9
1725878950000|2024-09-09 10:49:10|179297.8|179207.8|179297|179207|179297.8|179207.8|179297|179207|3
1725878960000|2024-09-09 10:49:20|179296.9|179206.9|179291.8|179201.8|179296.9|179206.9|179291.8|179201.8|6
1725878970000|2024-09-09 10:49:30|179292.6|179202.6|179290.1|179200.1|179294.2|179204.2|179287.4|179197.4|10
1725878980000|2024-09-09 10:49:40|179287.7|179197.7|179284.2|179194.2|179287.7|179197.7|179279.4|179189.4|6
1725878990000|2024-09-09 10:49:50|179286.7|179196.7|179329.5|179239.5|179334.1|179244.1|179286.7|179196.7|3
1725879000000|2024-09-09 10:50:00|179330.6|179240.6|179338.2|179248.2|179341|179251|179330.6|179240.6|6
1725879010000|2024-09-09 10:50:10|179338.1|179248.1|179338.1|179248.1|179339|179249|179336.5|179246.5|7
1725879020000|2024-09-09 10:50:20|179339.2|179249.2|179340.2|179250.2|179343.3|179253.3|179339.2|179249.2|3
1725879030000|2024-09-09 10:50:30|179342.8|179252.8|179341.3|179251.3|179342.8|179252.8|179341.3|179251.3|5
1725879040000|2024-09-09 10:50:40|179342.8|179252.8|179342.8|179252.8|179342.9|179252.9|179342.8|179252.8|3
1725879050000|2024-09-09 10:50:50|179345.8|179255.8|179341.2|179251.2|179346.1|179256.1|179341.2|179251.2|6
1725879060000|2024-09-09 10:51:00|179339.6|179249.6|179342.2|179252.2|179342.2|179252.2|179338.7|179248.7|8
1725879070000|2024-09-09 10:51:10|179343.2|179253.2|179343.2|179253.2|179343.2|179253.2|179343.2|179253.2|1
1725879080000|2024-09-09 10:51:20|179343.3|179253.3|179343.8|179253.8|179346|179256|179343.3|179253.3|7
1725879090000|2024-09-09 10:51:30|179344|179254|179346.4|179256.4|179346.6|179256.6|179344|179254|3
1725879100000|2024-09-09 10:51:40|179351.7|179261.7|179379.4|179289.4|179383.6|179293.6|179351.7|179261.7|5
1725879110000|2024-09-09 10:51:50|179381|179291|179382.2|179292.2|179383.2|179293.2|179381|179291|3
1725879120000|2024-09-09 10:52:00|179383.6|179293.6|179321.6|179231.6|179383.6|179293.6|179321.6|179231.6|7
1725879130000|2024-09-09 10:52:10|179320.3|179230.3|179324|179234|179324.4|179234.4|179320.3|179230.3|6
1725879140000|2024-09-09 10:52:20|179325.6|179235.6|179313|179223|179325.7|179235.7|179310.7|179220.7|14
1725879150000|2024-09-09 10:52:30|179313.8|179223.8|179295|179205|179313.8|179223.8|179295|179205|10
1725879160000|2024-09-09 10:52:40|179292.3|179202.3|179292.8|179202.8|179295.5|179205.5|179291.6|179201.6|9
1725879170000|2024-09-09 10:52:50|179292.4|179202.4|179294|179204|179296|179206|179291.4|179201.4|8
1725879180000|2024-09-09 10:53:00|179292.5|179202.5|179300.4|179210.4|179306|179216|179290.1|179200.1|9
1725879190000|2024-09-09 10:53:10|179300|179210|179294.5|179204.5|179300.1|179210.1|179294.5|179204.5|5
1725879200000|2024-09-09 10:53:20|179292.9|179202.9|179291|179201|179292.9|179202.9|179291|179201|5
1725879210000|2024-09-09 10:53:30|179290.3|179200.3|179289.3|179199.3|179290.3|179200.3|179287.8|179197.8|5
1725879220000|2024-09-09 10:53:40|179283.7|179193.7|179288.1|179198.1|179288.1|179198.1|179277.4|179187.4|6
1725879230000|2024-09-09 10:53:50|179286.8|179196.8|179284.5|179194.5|179288.9|179198.9|179284.5|179194.5|5
1725879240000|2024-09-09 10:54:00|179282.7|179192.7|179280.5|179190.5|179284.2|179194.2|179276.7|179186.7|13
1725879250000|2024-09-09 10:54:10|179278.5|179188.5|179279.2|179189.2|179279.8|179189.8|179275.3|179185.3|10
1725879260000|2024-09-09 10:54:20|179279.1|179189.1|179278.4|179188.4|179279.3|179189.3|179278.4|179188.4|5
1725879270000|2024-09-09 10:54:30|179278.3|179188.3|179277.7|179187.7|179278.4|179188.4|179277.7|179187.7|3
1725879280000|2024-09-09 10:54:40|179278.5|179188.5|179274|179184|179278.5|179188.5|179274|179184|6
1725879290000|2024-09-09 10:54:50|179273.8|179183.8|179297.9|179207.9|179299.8|179209.8|179270.9|179180.9|13
1725879300000|2024-09-09 10:55:00|179296.3|179206.3|179298.9|179208.9|179302|179212|179294.7|179204.7|8
1725879310000|2024-09-09 10:55:10|179299.1|179209.1|179298.9|179208.9|179299.9|179209.9|179296.2|179206.2|6
1725879320000|2024-09-09 10:55:20|179298.4|179208.4|179296.8|179206.8|179298.4|179208.4|179295.6|179205.6|8
1725879330000|2024-09-09 10:55:30|179297.1|179207.1|179297.4|179207.4|179301.9|179211.9|179296.5|179206.5|7
1725879340000|2024-09-09 10:55:40|179296.4|179206.4|179295.3|179205.3|179296.4|179206.4|179295.1|179205.1|3
1725879350000|2024-09-09 10:55:50|179297.9|179207.9|179299.1|179209.1|179303.1|179213.1|179297.9|179207.9|6
1725879360000|2024-09-09 10:56:00|179298.4|179208.4|179298.2|179208.2|179298.9|179208.9|179297.1|179207.1|7
1725879370000|2024-09-09 10:56:10|179298|179208|179302.5|179212.5|179302.5|179212.5|179297.9|179207.9|8
1725879380000|2024-09-09 10:56:20|179303.2|179213.2|179301.4|179211.4|179304|179214|179301.4|179211.4|8
1725879390000|2024-09-09 10:56:30|179302.6|179212.6|179303|179213|179303.1|179213.1|179298.7|179208.7|10
1725879400000|2024-09-09 10:56:40|179302.2|179212.2|179301.8|179211.8|179303|179213|179301.2|179211.2|8
1725879410000|2024-09-09 10:56:50|179302.5|179212.5|179302|179212|179302.5|179212.5|179302|179212|3
1725879420000|2024-09-09 10:57:00|179301.6|179211.6|179302.2|179212.2|179302.2|179212.2|179301.5|179211.5|4
1725879430000|2024-09-09 10:57:10|179306.6|179216.6|179306.6|179216.6|179306.6|179216.6|179306.6|179216.6|1
1725879440000|2024-09-09 10:57:20|179298.9|179208.9|179300.5|179210.5|179302.2|179212.2|179298.9|179208.9|5
1725879450000|2024-09-09 10:57:30|179300.4|179210.4|179302.2|179212.2|179302.3|179212.3|179300.3|179210.3|5
1725879460000|2024-09-09 10:57:40|179300.7|179210.7|179302.3|179212.3|179302.3|179212.3|179300.7|179210.7|4
1725879470000|2024-09-09 10:57:50|179302.2|179212.2|179302.1|179212.1|179302.2|179212.2|179302.1|179212.1|2
1725879480000|2024-09-09 10:58:00|179301.5|179211.5|179301.6|179211.6|179302.8|179212.8|179299.9|179209.9|8
1725879490000|2024-09-09 10:58:10|179299.7|179209.7|179302.3|179212.3|179304|179214|179299.7|179209.7|8
1725879500000|2024-09-09 10:58:20|179301.6|179211.6|179299.5|179209.5|179302.6|179212.6|179299.5|179209.5|11
1725879510000|2024-09-09 10:58:30|179298.8|179208.8|179294.1|179204.1|179298.8|179208.8|179294.1|179204.1|10
1725879520000|2024-09-09 10:58:40|179292.6|179202.6|179292.2|179202.2|179292.6|179202.6|179289.3|179199.3|6
1725879530000|2024-09-09 10:58:50|179292.4|179202.4|179282.6|179192.6|179292.8|179202.8|179281.1|179191.1|8
1725879540000|2024-09-09 10:59:00|179283.9|179193.9|179292.8|179202.8|179295.5|179205.5|179283.8|179193.8|8
1725879550000|2024-09-09 10:59:10|179290.8|179200.8|179291.6|179201.6|179291.6|179201.6|179289.5|179199.5|4
1725879560000|2024-09-09 10:59:20|179291.5|179201.5|179291.5|179201.5|179291.5|179201.5|179291.5|179201.5|1
1725879570000|2024-09-09 10:59:30|179293.3|179203.3|179290.5|179200.5|179295.3|179205.3|179290.5|179200.5|3
1725879580000|2024-09-09 10:59:40|179291.5|179201.5|179291.8|179201.8|179293|179203|179290.8|179200.8|6
1725879590000|2024-09-09 10:59:50|179292.4|179202.4|179292.1|179202.1|179292.4|179202.4|179292.1|179202.1|2
1725879600000|2024-09-09 11:00:00|179293.8|179203.8|179284.2|179194.2|179293.8|179203.8|179282.4|179192.4|14
1725879610000|2024-09-09 11:00:10|179280.2|179190.2|179279.1|179189.1|179282.2|179192.2|179279.1|179189.1|6
1725879620000|2024-09-09 11:00:20|179275.7|179185.7|179266.5|179176.5|179278.3|179188.3|179266.5|179176.5|14
1725879630000|2024-09-09 11:00:30|179265.5|179175.5|179259.6|179169.6|179265.5|179175.5|179254.5|179164.5|10
1725879640000|2024-09-09 11:00:40|179265.1|179175.1|179264.1|179174.1|179267.5|179177.5|179263.7|179173.7|7
1725879650000|2024-09-09 11:00:50|179217.6|179127.6|179218.1|179128.1|179219.1|179129.1|179217.6|179127.6|6
1725879660000|2024-09-09 11:01:00|179218.4|179128.4|179221.9|179131.9|179227.8|179137.8|179218.1|179128.1|10
1725879670000|2024-09-09 11:01:10|179224.3|179134.3|179232.4|179142.4|179232.4|179142.4|179224.3|179134.3|8
1725879680000|2024-09-09 11:01:20|179232.9|179142.9|179232.9|179142.9|179232.9|179142.9|179232.9|179142.9|1
1725879690000|2024-09-09 11:01:30|179227|179137|179223.1|179133.1|179227|179137|179223.1|179133.1|3
1725879700000|2024-09-09 11:01:40|179223.4|179133.4|179218.9|179128.9|179223.4|179133.4|179218.4|179128.4|5
1725879710000|2024-09-09 11:01:50|179218.3|179128.3|179218.3|179128.3|179218.3|179128.3|179218.3|179128.3|1
1725879730000|2024-09-09 11:02:10|179217.5|179127.5|179219.8|179129.8|179229.3|179139.3|179217.5|179127.5|7
1725879740000|2024-09-09 11:02:20|179219.2|179129.2|179221.7|179131.7|179222.6|179132.6|179217.1|179127.1|6
1725879750000|2024-09-09 11:02:30|179220.3|179130.3|179215.2|179125.2|179220.3|179130.3|179215.2|179125.2|5
1725879760000|2024-09-09 11:02:40|179217.1|179127.1|179204.4|179114.4|179217.1|179127.1|179203.7|179113.7|9
1725879770000|2024-09-09 11:02:50|179206.6|179116.6|179212|179122|179212|179122|179206.6|179116.6|6
1725879780000|2024-09-09 11:03:00|179214.6|179124.6|179216.7|179126.7|179216.7|179126.7|179212.1|179122.1|6
1725879790000|2024-09-09 11:03:10|179215.6|179125.6|179214.9|179124.9|179218|179128|179214.9|179124.9|10
1725879800000|2024-09-09 11:03:20|179216.8|179126.8|179214|179124|179216.8|179126.8|179214|179124|6
1725879810000|2024-09-09 11:03:30|179214.8|179124.8|179215.7|179125.7|179215.7|179125.7|179213.7|179123.7|8
1725879820000|2024-09-09 11:03:40|179214.7|179124.7|179213.4|179123.4|179215.5|179125.5|179213.4|179123.4|4
1725879830000|2024-09-09 11:03:50|179215|179125|179215|179125|179215|179125|179214.9|179124.9|3
1725879840000|2024-09-09 11:04:00|179214.9|179124.9|179216|179126|179216|179126|179212|179122|3
1725879850000|2024-09-09 11:04:10|179216.1|179126.1|179212.1|179122.1|179216.1|179126.1|179212.1|179122.1|3
1725879870000|2024-09-09 11:04:30|179212.2|179122.2|179212.2|179122.2|179212.2|179122.2|179212.2|179122.2|1
1725879880000|2024-09-09 11:04:40|179212.7|179122.7|179216.4|179126.4|179216.4|179126.4|179212.7|179122.7|3
1725879890000|2024-09-09 11:04:50|179215.6|179125.6|179213.1|179123.1|179215.6|179125.6|179213.1|179123.1|2
1725879900000|2024-09-09 11:05:00|179212.4|179122.4|179213|179123|179214.9|179124.9|179206.6|179116.6|7
1725879910000|2024-09-09 11:05:10|179213.5|179123.5|179213.5|179123.5|179214.1|179124.1|179213.5|179123.5|3
1725879920000|2024-09-09 11:05:20|179213.4|179123.4|179220.7|179130.7|179220.7|179130.7|179213.4|179123.4|2
1725879930000|2024-09-09 11:05:30|179222|179132|179215.3|179125.3|179222|179132|179215.3|179125.3|4
1725879940000|2024-09-09 11:05:40|179217.8|179127.8|179220.7|179130.7|179220.7|179130.7|179217.8|179127.8|4
1725879950000|2024-09-09 11:05:50|179219.1|179129.1|179219.1|179129.1|179219.1|179129.1|179219.1|179129.1|1
1725879960000|2024-09-09 11:06:00|179219.2|179129.2|179219.1|179129.1|179219.2|179129.2|179219.1|179129.1|2
1725879980000|2024-09-09 11:06:20|179221.1|179131.1|179211.5|179121.5|179221.1|179131.1|179211.5|179121.5|2
1725879990000|2024-09-09 11:06:30|179218.1|179128.1|179218.1|179128.1|179218.1|179128.1|179218.1|179128.1|1
1725880000000|2024-09-09 11:06:40|179216.1|179126.1|179216|179126|179217.9|179127.9|179215.6|179125.6|5
1725880010000|2024-09-09 11:06:50|179216.6|179126.6|179215.2|179125.2|179216.6|179126.6|179215.2|179125.2|3
1725880020000|2024-09-09 11:07:00|179214.5|179124.5|179214.6|179124.6|179214.6|179124.6|179214.1|179124.1|3
1725880030000|2024-09-09 11:07:10|179214.4|179124.4|179213.2|179123.2|179214.4|179124.4|179213.2|179123.2|3
1725880040000|2024-09-09 11:07:20|179213.3|179123.3|179211.1|179121.1|179213.3|179123.3|179210.8|179120.8|4
1725880050000|2024-09-09 11:07:30|179210.9|179120.9|179210.7|179120.7|179210.9|179120.9|179210.7|179120.7|2
1725880060000|2024-09-09 11:07:40|179208.9|179118.9|179213.3|179123.3|179213.3|179123.3|179208.7|179118.7|5
1725880070000|2024-09-09 11:07:50|179213.4|179123.4|179213.4|179123.4|179213.4|179123.4|179213.4|179123.4|1
1725880080000|2024-09-09 11:08:00|179216.3|179126.3|179216.3|179126.3|179216.3|179126.3|179216.3|179126.3|1
1725880090000|2024-09-09 11:08:10|179215.3|179125.3|179206.7|179116.7|179216.2|179126.2|179206.7|179116.7|6
1725880100000|2024-09-09 11:08:20|179207.6|179117.6|179207.2|179117.2|179207.6|179117.6|179204.9|179114.9|9
1725880110000|2024-09-09 11:08:30|179207.9|179117.9|179205.1|179115.1|179207.9|179117.9|179205.1|179115.1|2
1725880120000|2024-09-09 11:08:40|179203.4|179113.4|179205.9|179115.9|179205.9|179115.9|179203.4|179113.4|5
1725880130000|2024-09-09 11:08:50|179204.5|179114.5|179204.7|179114.7|179204.7|179114.7|179204.5|179114.5|2
1725880140000|2024-09-09 11:09:00|179204.6|179114.6|179203.1|179113.1|179204.6|179114.6|179179.2|179089.2|9
1725880150000|2024-09-09 11:09:10|179203.5|179113.5|179199.3|179109.3|179203.5|179113.5|179199.3|179109.3|4
1725880160000|2024-09-09 11:09:20|179199.2|179109.2|179196.2|179106.2|179199.4|179109.4|179195.7|179105.7|5
1725880170000|2024-09-09 11:09:30|179195.8|179105.8|179194.3|179104.3|179195.8|179105.8|179190.3|179100.3|5
1725880180000|2024-09-09 11:09:40|179195|179105|179185.8|179095.8|179195|179105|179185.8|179095.8|8
1725880190000|2024-09-09 11:09:50|179187.5|179097.5|179187.1|179097.1|179187.6|179097.6|179187.1|179097.1|3
1725880200000|2024-09-09 11:10:00|179187|179097|179190.5|179100.5|179190.5|179100.5|179181.3|179091.3|10
1725880210000|2024-09-09 11:10:10|179188.8|179098.8|179188.8|179098.8|179188.8|179098.8|179188.8|179098.8|1
1725880220000|2024-09-09 11:10:20|179186.8|179096.8|179186.2|179096.2|179186.8|179096.8|179186.2|179096.2|2
1725880230000|2024-09-09 11:10:30|179186.3|179096.3|179186.3|179096.3|179186.3|179096.3|179186.3|179096.3|1
1725880250000|2024-09-09 11:10:50|179186.4|179096.4|179188.1|179098.1|179188.1|179098.1|179186.4|179096.4|2
1725880260000|2024-09-09 11:11:00|179188|179098|179185.7|179095.7|179188|179098|179185.7|179095.7|4
1725880270000|2024-09-09 11:11:10|179187.7|179097.7|179184.1|179094.1|179187.7|179097.7|179184.1|179094.1|4
1725880280000|2024-09-09 11:11:20|179175.8|179085.8|179175.8|179085.8|179175.8|179085.8|179175.8|179085.8|1
1725880290000|2024-09-09 11:11:30|179176.1|179086.1|179173.6|179083.6|179176.1|179086.1|179173.6|179083.6|2
1725880300000|2024-09-09 11:11:40|179172.9|179082.9|179106.9|179016.9|179175.2|179085.2|179105.2|179015.2|10
1725880310000|2024-09-09 11:11:50|179106.4|179016.4|179089.3|178999.3|179106.4|179016.4|179075.9|178985.9|18
1725880320000|2024-09-09 11:12:00|179087.7|178997.7|179082|178992|179095.5|179005.5|179079.2|178989.2|14
1725880330000|2024-09-09 11:12:10|179078.9|178988.9|179117|179027|179117.7|179027.7|179078.9|178988.9|16
1725880340000|2024-09-09 11:12:20|179115.7|179025.7|179105|179015|179115.7|179025.7|179102.1|179012.1|9
1725880350000|2024-09-09 11:12:30|179108.2|179018.2|179116.2|179026.2|179117.8|179027.8|179108.2|179018.2|7
1725880360000|2024-09-09 11:12:40|179115.6|179025.6|179132.5|179042.5|179134.9|179044.9|179115.6|179025.6|8
1725880370000|2024-09-09 11:12:50|179131.3|179041.3|179126.1|179036.1|179135.8|179045.8|179126.1|179036.1|9
1725880380000|2024-09-09 11:13:00|179126.5|179036.5|179124.5|179034.5|179129.6|179039.6|179124.5|179034.5|7
1725880390000|2024-09-09 11:13:10|179124.3|179034.3|179121.7|179031.7|179124.3|179034.3|179121.7|179031.7|4
1725880400000|2024-09-09 11:13:20|179119.5|179029.5|179112.9|179022.9|179119.5|179029.5|179112.9|179022.9|7
1725880410000|2024-09-09 11:13:30|179112.3|179022.3|179107.4|179017.4|179114.4|179024.4|179100.9|179010.9|12
1725880420000|2024-09-09 11:13:40|179110.5|179020.5|179108.5|179018.5|179110.5|179020.5|179108.5|179018.5|2
1725880430000|2024-09-09 11:13:50|179108.3|179018.3|179098|179008|179108.3|179018.3|179097.7|179007.7|9
1725880440000|2024-09-09 11:14:00|179095.7|179005.7|179100|179010|179100.5|179010.5|179094.4|179004.4|11
1725880450000|2024-09-09 11:14:10|179099.2|179009.2|179099.2|179009.2|179099.2|179009.2|179099.2|179009.2|1
1725880460000|2024-09-09 11:14:20|179101.7|179011.7|179097.6|179007.6|179101.9|179011.9|179097.1|179007.1|7
1725880470000|2024-09-09 11:14:30|179097.7|179007.7|179110.7|179020.7|179111|179021|179097.7|179007.7|4
1725880490000|2024-09-09 11:14:50|179112.5|179022.5|179112.1|179022.1|179115|179025|179112.1|179022.1|4
1725880500000|2024-09-09 11:15:00|179113.2|179023.2|179114.8|179024.8|179118.1|179028.1|179113.2|179023.2|11
1725880510000|2024-09-09 11:15:10|179117.5|179027.5|179119.7|179029.7|179120.6|179030.6|179117.5|179027.5|4
1725880520000|2024-09-09 11:15:20|179120.4|179030.4|179121.9|179031.9|179121.9|179031.9|179118.7|179028.7|6
1725880530000|2024-09-09 11:15:30|179121.7|179031.7|179125.5|179035.5|179125.5|179035.5|179121.7|179031.7|7
1725880540000|2024-09-09 11:15:40|179125|179035|179124.7|179034.7|179125.3|179035.3|179124.7|179034.7|4
1725880550000|2024-09-09 11:15:50|179124.8|179034.8|179124.8|179034.8|179124.8|179034.8|179124.8|179034.8|1
1725880560000|2024-09-09 11:16:00|179124.4|179034.4|179123.7|179033.7|179124.8|179034.8|179122.5|179032.5|7
1725880570000|2024-09-09 11:16:10|179124.7|179034.7|179124.4|179034.4|179125.3|179035.3|179123.7|179033.7|6
1725880580000|2024-09-09 11:16:20|179123.1|179033.1|179122.7|179032.7|179124.1|179034.1|179121.8|179031.8|4
1725880590000|2024-09-09 11:16:30|179122.4|179032.4|179118.6|179028.6|179122.4|179032.4|179116.8|179026.8|5
1725880600000|2024-09-09 11:16:40|179118.5|179028.5|179118.6|179028.6|179120.2|179030.2|179118.5|179028.5|3
1725880610000|2024-09-09 11:16:50|179119.2|179029.2|179119.2|179029.2|179119.2|179029.2|179119.2|179029.2|1
1725880620000|2024-09-09 11:17:00|179119.9|179029.9|179118.7|179028.7|179122.6|179032.6|179117.6|179027.6|9
1725880630000|2024-09-09 11:17:10|179116.7|179026.7|179094.1|179004.1|179116.7|179026.7|179092.6|179002.6|8
1725880640000|2024-09-09 11:17:20|179094.3|179004.3|179094.5|179004.5|179094.5|179004.5|179094.3|179004.3|2
1725880650000|2024-09-09 11:17:30|179094.3|179004.3|179094.3|179004.3|179094.3|179004.3|179094.3|179004.3|1
1725880660000|2024-09-09 11:17:40|179094.6|179004.6|179109.9|179019.9|179112.8|179022.8|179090.8|179000.8|10
1725880670000|2024-09-09 11:17:50|179111.5|179021.5|179111.1|179021.1|179111.9|179021.9|179109.9|179019.9|5
1725880680000|2024-09-09 11:18:00|179110.2|179020.2|179093.9|179003.9|179110.2|179020.2|179093.5|179003.5|5
1725880690000|2024-09-09 11:18:10|179092|179002|179091.2|179001.2|179092|179002|179087.9|178997.9|4
1725880700000|2024-09-09 11:18:20|179091.7|179001.7|179089.6|178999.6|179091.7|179001.7|179089.6|178999.6|4
1725880710000|2024-09-09 11:18:30|179088.7|178998.7|179088.7|178998.7|179088.7|178998.7|179088.7|178998.7|1
1725880720000|2024-09-09 11:18:40|179097.9|179007.9|179130.6|179040.6|179134.1|179044.1|179097.9|179007.9|9
1725880730000|2024-09-09 11:18:50|179130.3|179040.3|179190.4|179100.4|179199.4|179109.4|179130.3|179040.3|13
1725880740000|2024-09-09 11:19:00|179189.5|179099.5|179189.2|179099.2|179194.3|179104.3|179185.6|179095.6|18
1725880750000|2024-09-09 11:19:10|179190.6|179100.6|179198.4|179108.4|179203.4|179113.4|179190.6|179100.6|9
1725880760000|2024-09-09 11:19:20|179198|179108|179198|179108|179198|179108|179198|179108|1
1725880770000|2024-09-09 11:19:30|179197.1|179107.1|179189.8|179099.8|179197.1|179107.1|179187.5|179097.5|14
1725880780000|2024-09-09 11:19:40|179189|179099|179189.4|179099.4|179189.4|179099.4|179188.5|179098.5|3
1725880790000|2024-09-09 11:19:50|179197.7|179107.7|179204.2|179114.2|179205.8|179115.8|179196.1|179106.1|10
1725880800000|2024-09-09 11:20:00|179204.9|179114.9|179202.9|179112.9|179206.6|179116.6|179202.9|179112.9|6
1725880810000|2024-09-09 11:20:10|179207|179117|179203.3|179113.3|179207|179117|179201.6|179111.6|6
1725880820000|2024-09-09 11:20:20|179201.1|179111.1|179200.4|179110.4|179201.1|179111.1|179193.1|179103.1|9
1725880830000|2024-09-09 11:20:30|179198.6|179108.6|179199.8|179109.8|179203.4|179113.4|179197.7|179107.7|8
1725880840000|2024-09-09 11:20:40|179199.5|179109.5|179200.2|179110.2|179200.2|179110.2|179199.5|179109.5|3
1725880850000|2024-09-09 11:20:50|179204.8|179114.8|179204.6|179114.6|179206.7|179116.7|179203.6|179113.6|5
1725880860000|2024-09-09 11:21:00|179206.7|179116.7|179202.3|179112.3|179206.7|179116.7|179200.5|179110.5|8
1725880870000|2024-09-09 11:21:10|179200.2|179110.2|179200.6|179110.6|179200.6|179110.6|179198.8|179108.8|3
1725880880000|2024-09-09 11:21:20|179198.8|179108.8|179198.5|179108.5|179198.8|179108.8|179198.5|179108.5|2
1725880890000|2024-09-09 11:21:30|179201.8|179111.8|179181|179091|179201.8|179111.8|179181|179091|9
1725880900000|2024-09-09 11:21:40|179179.8|179089.8|179189.4|179099.4|179192|179102|179179.7|179089.7|11
1725880910000|2024-09-09 11:21:50|179189.5|179099.5|179190.4|179100.4|179190.4|179100.4|179189.5|179099.5|2
1725880920000|2024-09-09 11:22:00|179192.2|179102.2|179190.1|179100.1|179193.1|179103.1|179189.5|179099.5|9
1725880930000|2024-09-09 11:22:10|179188.4|179098.4|179186.4|179096.4|179188.4|179098.4|179186.4|179096.4|3
1725880940000|2024-09-09 11:22:20|179186.9|179096.9|179180.9|179090.9|179187.1|179097.1|179180.9|179090.9|6
1725880950000|2024-09-09 11:22:30|179180.2|179090.2|179170.7|179080.7|179180.2|179090.2|179167.5|179077.5|6
1725880960000|2024-09-09 11:22:40|179170.8|179080.8|179210.8|179120.8|179213.1|179123.1|179166|179076|13
1725880970000|2024-09-09 11:22:50|179211.2|179121.2|179210.6|179120.6|179214.8|179124.8|179210.6|179120.6|6
1725880980000|2024-09-09 11:23:00|179208.4|179118.4|179158.8|179068.8|179208.4|179118.4|179156.4|179066.4|3
1725880990000|2024-09-09 11:23:10|179159.2|179069.2|179155.5|179065.5|179159.5|179069.5|179155.5|179065.5|6
1725881000000|2024-09-09 11:23:20|179155.4|179065.4|179153.9|179063.9|179155.4|179065.4|179153.1|179063.1|5
1725881010000|2024-09-09 11:23:30|179153.7|179063.7|179152.7|179062.7|179153.7|179063.7|179152.7|179062.7|3
1725881020000|2024-09-09 11:23:40|179152.6|179062.6|179154.4|179064.4|179154.4|179064.4|179152.6|179062.6|3
1725881030000|2024-09-09 11:23:50|179151|179061|179143.1|179053.1|179151|179061|179143|179053|4
1725881040000|2024-09-09 11:24:00|179142.2|179052.2|179139.1|179049.1|179142.2|179052.2|179139.1|179049.1|4
1725881050000|2024-09-09 11:24:10|179138.9|179048.9|179136.9|179046.9|179138.9|179048.9|179136.9|179046.9|5
1725881060000|2024-09-09 11:24:20|179136.5|179046.5|179135|179045|179136.5|179046.5|179135|179045|6
1725881070000|2024-09-09 11:24:30|179132.9|179042.9|179130.4|179040.4|179135|179045|179130.4|179040.4|6
1725881080000|2024-09-09 11:24:40|179128.4|179038.4|179137.5|179047.5|179138.6|179048.6|179128.4|179038.4|8
1725881090000|2024-09-09 11:24:50|179139|179049|179134.6|179044.6|179139.5|179049.5|179133.7|179043.7|9
1725881100000|2024-09-09 11:25:00|179134.8|179044.8|179135.3|179045.3|179135.3|179045.3|179134.8|179044.8|3
1725881110000|2024-09-09 11:25:10|179136.8|179046.8|179136.8|179046.8|179136.8|179046.8|179136.8|179046.8|1
1725881120000|2024-09-09 11:25:20|179137.1|179047.1|179138.4|179048.4|179138.4|179048.4|179137.1|179047.1|3
1725881130000|2024-09-09 11:25:30|179138.9|179048.9|179139.7|179049.7|179139.7|179049.7|179138.9|179048.9|3
1725881140000|2024-09-09 11:25:40|179139.1|179049.1|179141.3|179051.3|179141.3|179051.3|179139.1|179049.1|2
1725881150000|2024-09-09 11:25:50|179140.1|179050.1|179139.7|179049.7|179140.1|179050.1|179139.7|179049.7|2
1725881160000|2024-09-09 11:26:00|179139.5|179049.5|179139.2|179049.2|179139.5|179049.5|179139.2|179049.2|2
1725881170000|2024-09-09 11:26:10|179138.7|179048.7|179140.1|179050.1|179140.2|179050.2|179138.7|179048.7|5
1725881180000|2024-09-09 11:26:20|179140|179050|179140|179050|179140|179050|179140|179050|1
1725881190000|2024-09-09 11:26:30|179139.2|179049.2|179132.2|179042.2|179139.2|179049.2|179130.5|179040.5|8
1725881200000|2024-09-09 11:26:40|179134.9|179044.9|179121.5|179031.5|179136.2|179046.2|179120.4|179030.4|9
1725881210000|2024-09-09 11:26:50|179122.2|179032.2|179121.7|179031.7|179122.2|179032.2|179119.2|179029.2|6
1725881220000|2024-09-09 11:27:00|179120.8|179030.8|179118.4|179028.4|179121.1|179031.1|179118.4|179028.4|6
1725881230000|2024-09-09 11:27:10|179119.1|179029.1|179120|179030|179120|179030|179118.7|179028.7|7
1725881240000|2024-09-09 11:27:20|179120.2|179030.2|179120.4|179030.4|179120.4|179030.4|179118.5|179028.5|8
1725881250000|2024-09-09 11:27:30|179119.6|179029.6|179119|179029|179122.2|179032.2|179118.4|179028.4|10
1725881260000|2024-09-09 11:27:40|179120.7|179030.7|179125|179035|179129.4|179039.4|179119.9|179029.9|9
1725881270000|2024-09-09 11:27:50|179123.8|179033.8|179124.2|179034.2|179125.3|179035.3|179123.7|179033.7|7
1725881280000|2024-09-09 11:28:00|179123|179033|179121.6|179031.6|179123|179033|179121.6|179031.6|4
1725881290000|2024-09-09 11:28:10|179121.7|179031.7|179120.1|179030.1|179121.7|179031.7|179120.1|179030.1|2
1725881300000|2024-09-09 11:28:20|179119.3|179029.3|179119.7|179029.7|179120.5|179030.5|179116|179026|6
1725881310000|2024-09-09 11:28:30|179120.6|179030.6|179131.8|179041.8|179133.2|179043.2|179120.6|179030.6|8
1725881320000|2024-09-09 11:28:40|179130|179040|179127.8|179037.8|179130|179040|179127.8|179037.8|3
1725881330000|2024-09-09 11:28:50|179127.9|179037.9|179127.8|179037.8|179127.9|179037.9|179127.8|179037.8|2
1725881340000|2024-09-09 11:29:00|179128.6|179038.6|179121.4|179031.4|179128.6|179038.6|179121.4|179031.4|4
1725881350000|2024-09-09 11:29:10|179122.9|179032.9|179123.2|179033.2|179124.2|179034.2|179122.9|179032.9|3
1725881360000|2024-09-09 11:29:20|179130.8|179040.8|179121.8|179031.8|179130.8|179040.8|179121.8|179031.8|7
1725881370000|2024-09-09 11:29:30|179120.7|179030.7|179067.6|178977.6|179120.7|179030.7|179064.3|178974.3|20
1725881380000|2024-09-09 11:29:40|179069.2|178979.2|179062.8|178972.8|179069.2|178979.2|179062.7|178972.7|11
1725881390000|2024-09-09 11:29:50|179067.8|178977.8|179020.2|178930.2|179067.8|178977.8|179020.2|178930.2|11
1725881400000|2024-09-09 11:30:00|179021.5|178931.5|179061.4|178971.4|179070.2|178980.2|179021.5|178931.5|13
1725881410000|2024-09-09 11:30:10|179073.6|178983.6|179061|178971|179073.6|178983.6|179061|178971|7
1725881420000|2024-09-09 11:30:20|179061.1|178971.1|179070.6|178980.6|179070.6|178980.6|179059.8|178969.8|5
1725881430000|2024-09-09 11:30:30|179068.7|178978.7|179062.6|178972.6|179068.7|178978.7|179062.6|178972.6|7
1725881440000|2024-09-09 11:30:40|179062.2|178972.2|179061.9|178971.9|179062.2|178972.2|179061.9|178971.9|2
1725881450000|2024-09-09 11:30:50|179061.6|178971.6|179051.9|178961.9|179061.8|178971.8|179051.4|178961.4|7
1725881460000|2024-09-09 11:31:00|179054|178964|179066.6|178976.6|179067.2|178977.2|179053.1|178963.1|9
1725881470000|2024-09-09 11:31:10|179066.4|178976.4|179071.8|178981.8|179071.8|178981.8|179066.4|178976.4|7
1725881480000|2024-09-09 11:31:20|179072.8|178982.8|179077|178987|179077|178987|179071.4|178981.4|5
1725881490000|2024-09-09 11:31:30|179079.1|178989.1|179077.6|178987.6|179085.2|178995.2|179077.3|178987.3|6
1725881500000|2024-09-09 11:31:40|179078.5|178988.5|179084.4|178994.4|179088|178998|179078.5|178988.5|7
1725881510000|2024-09-09 11:31:50|179084.3|178994.3|179122.4|179032.4|179130.9|179040.9|179084.3|178994.3|7
1725881520000|2024-09-09 11:32:00|179118.9|179028.9|179096.8|179006.8|179119.4|179029.4|179096.8|179006.8|10
1725881530000|2024-09-09 11:32:10|179095.6|179005.6|179119.9|179029.9|179119.9|179029.9|179095.6|179005.6|8
1725881540000|2024-09-09 11:32:20|179117.7|179027.7|179115.9|179025.9|179120.6|179030.6|179115.9|179025.9|4
1725881550000|2024-09-09 11:32:30|179115.2|179025.2|179093.3|179003.3|179115.2|179025.2|179093.3|179003.3|10
1725881560000|2024-09-09 11:32:40|179094.1|179004.1|179097.3|179007.3|179097.3|179007.3|179093.2|179003.2|6
1725881570000|2024-09-09 11:32:50|179098.3|179008.3|179097.5|179007.5|179098.7|179008.7|179097|179007|6
1725881580000|2024-09-09 11:33:00|179097.4|179007.4|179097.5|179007.5|179097.5|179007.5|179097.4|179007.4|2
1725881590000|2024-09-09 11:33:10|179097.7|179007.7|179096.6|179006.6|179097.7|179007.7|179096.6|179006.6|5
1725881600000|2024-09-09 11:33:20|179096.8|179006.8|179123.4|179033.4|179124.5|179034.5|179096.6|179006.6|12
1725881610000|2024-09-09 11:33:30|179123|179033|179125.4|179035.4|179125.4|179035.4|179122|179032|8
1725881620000|2024-09-09 11:33:40|179128.2|179038.2|179127.4|179037.4|179130.6|179040.6|179126.2|179036.2|12
1725881630000|2024-09-09 11:33:50|179127.6|179037.6|179125.6|179035.6|179127.7|179037.7|179125.6|179035.6|5
1725881640000|2024-09-09 11:34:00|179126|179036|179124.6|179034.6|179128.1|179038.1|179124.6|179034.6|9
1725881650000|2024-09-09 11:34:10|179124.3|179034.3|179123.9|179033.9|179124.5|179034.5|179123.3|179033.3|8
1725881660000|2024-09-09 11:34:20|179122.3|179032.3|179122.3|179032.3|179122.3|179032.3|179122.3|179032.3|1
1725881670000|2024-09-09 11:34:30|179122.2|179032.2|179122.2|179032.2|179123.6|179033.6|179122.2|179032.2|4
1725881680000|2024-09-09 11:34:40|179124.1|179034.1|179127.3|179037.3|179127.3|179037.3|179124.1|179034.1|4
1725881690000|2024-09-09 11:34:50|179127.4|179037.4|179129.9|179039.9|179129.9|179039.9|179127.4|179037.4|3
1725881700000|2024-09-09 11:35:00|179129.2|179039.2|179128.9|179038.9|179129.2|179039.2|179127.2|179037.2|5
1725881710000|2024-09-09 11:35:10|179127.9|179037.9|179128.5|179038.5|179128.6|179038.6|179127.9|179037.9|3
1725881720000|2024-09-09 11:35:20|179126.5|179036.5|179125.9|179035.9|179126.5|179036.5|179125.8|179035.8|4
1725881730000|2024-09-09 11:35:30|179124.8|179034.8|179129|179039|179129|179039|179121.9|179031.9|7
1725881740000|2024-09-09 11:35:40|179124.8|179034.8|179125|179035|179125|179035|179124.8|179034.8|2
1725881750000|2024-09-09 11:35:50|179129.7|179039.7|179128.1|179038.1|179129.7|179039.7|179128.1|179038.1|4
1725881760000|2024-09-09 11:36:00|179128.7|179038.7|179128.6|179038.6|179128.8|179038.8|179127.9|179037.9|4
1725881770000|2024-09-09 11:36:10|179128.3|179038.3|179128.1|179038.1|179129.1|179039.1|179128.1|179038.1|6
1725881780000|2024-09-09 11:36:20|179128.6|179038.6|179127.9|179037.9|179128.6|179038.6|179122.7|179032.7|15
1725881790000|2024-09-09 11:36:30|179121.3|179031.3|179123.5|179033.5|179129.8|179039.8|179121.3|179031.3|8
1725881800000|2024-09-09 11:36:40|179120.8|179030.8|179120.6|179030.6|179124|179034|179120.6|179030.6|8
1725881810000|2024-09-09 11:36:50|179121.9|179031.9|179121.4|179031.4|179124.1|179034.1|179121.3|179031.3|12
1725881820000|2024-09-09 11:37:00|179120|179030|179106.5|179016.5|179122.8|179032.8|179100.5|179010.5|9
1725881830000|2024-09-09 11:37:10|179106|179016|179112|179022|179116|179026|179104.3|179014.3|7
1725881840000|2024-09-09 11:37:20|179110.3|179020.3|179112|179022|179118.3|179028.3|179110.3|179020.3|11
1725881850000|2024-09-09 11:37:30|179112.1|179022.1|179112.6|179022.6|179113.9|179023.9|179111.9|179021.9|5
1725881860000|2024-09-09 11:37:40|179112.9|179022.9|179112.9|179022.9|179112.9|179022.9|179112.9|179022.9|1
1725881870000|2024-09-09 11:37:50|179112.4|179022.4|179111|179021|179114.4|179024.4|179109.6|179019.6|11
1725881880000|2024-09-09 11:38:00|179110.9|179020.9|179039.3|178949.3|179110.9|179020.9|179036.1|178946.1|21
1725881890000|2024-09-09 11:38:10|179039.1|178949.1|179039.7|178949.7|179043.1|178953.1|179038.8|178948.8|11
1725881900000|2024-09-09 11:38:20|179043.1|178953.1|179075.6|178985.6|179094|179004|179036.6|178946.6|16
1725881910000|2024-09-09 11:38:30|179074.9|178984.9|179075|178985|179075.7|178985.7|179073.4|178983.4|9
1725881920000|2024-09-09 11:38:40|179075.6|178985.6|179071.6|178981.6|179075.6|178985.6|179071.6|178981.6|6
1725881930000|2024-09-09 11:38:50|179071.1|178981.1|179113.7|179023.7|179118.2|179028.2|179071.1|178981.1|12
1725881940000|2024-09-09 11:39:00|179111.1|179021.1|179107.8|179017.8|179111.1|179021.1|179107.8|179017.8|3
1725881950000|2024-09-09 11:39:10|179107.1|179017.1|179127.1|179037.1|179127.1|179037.1|179105.9|179015.9|12
1725881960000|2024-09-09 11:39:20|179120.2|179030.2|179112.5|179022.5|179120.8|179030.8|179110.7|179020.7|12
1725881970000|2024-09-09 11:39:30|179110.7|179020.7|179111.6|179021.6|179112.2|179022.2|179110.7|179020.7|4
1725881980000|2024-09-09 11:39:40|179110.1|179020.1|179110.9|179020.9|179110.9|179020.9|179109.6|179019.6|3
1725881990000|2024-09-09 11:39:50|179111|179021|179111.3|179021.3|179111.4|179021.4|179109.6|179019.6|7
1725882000000|2024-09-09 11:40:00|179108.2|179018.2|179111.5|179021.5|179111.5|179021.5|179106.2|179016.2|9
1725882010000|2024-09-09 11:40:10|179110.5|179020.5|179104.6|179014.6|179110.5|179020.5|179104.6|179014.6|3
1725882020000|2024-09-09 11:40:20|179108.3|179018.3|179108.3|179018.3|179108.3|179018.3|179108.3|179018.3|1
1725882030000|2024-09-09 11:40:30|179105.5|179015.5|179103.1|179013.1|179107.7|179017.7|179103.1|179013.1|7
1725882040000|2024-09-09 11:40:40|179107.6|179017.6|179104|179014|179107.6|179017.6|179103.2|179013.2|5
1725882050000|2024-09-09 11:40:50|179105.7|179015.7|179103.7|179013.7|179105.7|179015.7|179103.7|179013.7|2
1725882060000|2024-09-09 11:41:00|179105.2|179015.2|179105.7|179015.7|179109.2|179019.2|179102.4|179012.4|4
1725882070000|2024-09-09 11:41:10|179106.2|179016.2|179106.6|179016.6|179106.6|179016.6|179106.2|179016.2|4
1725882080000|2024-09-09 11:41:20|179106.9|179016.9|179106.9|179016.9|179106.9|179016.9|179106.9|179016.9|1
1725882090000|2024-09-09 11:41:30|179107.2|179017.2|179040.8|178950.8|179108.7|179018.7|179031.2|178941.2|18
1725882100000|2024-09-09 11:41:40|179038.9|178948.9|179037.7|178947.7|179040.8|178950.8|179037.7|178947.7|4
1725882110000|2024-09-09 11:41:50|179038|178948|179042.2|178952.2|179046.5|178956.5|179033.6|178943.6|10
1725882120000|2024-09-09 11:42:00|179041.8|178951.8|179027.5|178937.5|179041.8|178951.8|179027.5|178937.5|7
1725882130000|2024-09-09 11:42:10|179028.1|178938.1|179028.2|178938.2|179028.2|178938.2|179028.1|178938.1|2
1725882140000|2024-09-09 11:42:20|179028.3|178938.3|179027.6|178937.6|179042|178952|179027.6|178937.6|6
1725882150000|2024-09-09 11:42:30|179027.9|178937.9|179027.7|178937.7|179027.9|178937.9|179027.7|178937.7|2
1725882160000|2024-09-09 11:42:40|179030.9|178940.9|179040.2|178950.2|179040.3|178950.3|179027.1|178937.1|6
1725882170000|2024-09-09 11:42:50|179039.9|178949.9|179035.7|178945.7|179039.9|178949.9|179033.6|178943.6|6
1725882180000|2024-09-09 11:43:00|179038.8|178948.8|179031.9|178941.9|179038.8|178948.8|179031.9|178941.9|7
1725882190000|2024-09-09 11:43:10|179031.1|178941.1|179023.9|178933.9|179031.1|178941.1|179023.9|178933.9|4
1725882200000|2024-09-09 11:43:20|179023.4|178933.4|179038.1|178948.1|179038.1|178948.1|179023.4|178933.4|6
1725882210000|2024-09-09 11:43:30|179038.5|178948.5|179035.4|178945.4|179038.5|178948.5|179034.4|178944.4|8
1725882220000|2024-09-09 11:43:40|179035.8|178945.8|179038.2|178948.2|179038.2|178948.2|179035.8|178945.8|2
1725882230000|2024-09-09 11:43:50|179037.9|178947.9|179024.6|178934.6|179037.9|178947.9|179024.6|178934.6|10
1725882240000|2024-09-09 11:44:00|179024.8|178934.8|179025.1|178935.1|179025.1|178935.1|179024.8|178934.8|5
1725882250000|2024-09-09 11:44:10|179024.9|178934.9|179028.2|178938.2|179028.2|178938.2|179024.9|178934.9|3
1725882260000|2024-09-09 11:44:20|179028.6|178938.6|179009.1|178919.1|179028.6|178938.6|179008.6|178918.6|6
1725882270000|2024-09-09 11:44:30|179010.1|178920.1|179003.9|178913.9|179010.1|178920.1|179003.9|178913.9|2
1725882280000|2024-09-09 11:44:40|179010.6|178920.6|179024.8|178934.8|179024.8|178934.8|179010.6|178920.6|3
1725882290000|2024-09-09 11:44:50|179025|178935|179021.3|178931.3|179025|178935|179021.2|178931.2|5
1725882300000|2024-09-09 11:45:00|179021.6|178931.6|179021.6|178931.6|179022.1|178932.1|179021.4|178931.4|5
1725882310000|2024-09-09 11:45:10|179021.9|178931.9|179022.3|178932.3|179022.3|178932.3|179021.9|178931.9|2
1725882320000|2024-09-09 11:45:20|179022|178932|179024.3|178934.3|179024.3|178934.3|179011.4|178921.4|3
1725882330000|2024-09-09 11:45:30|179024.1|178934.1|179021.4|178931.4|179024.1|178934.1|179020.9|178930.9|3
1725882340000|2024-09-09 11:45:40|179021.8|178931.8|179021.8|178931.8|179021.8|178931.8|179021.8|178931.8|1
1725882350000|2024-09-09 11:45:50|179021.7|178931.7|179021.6|178931.6|179021.7|178931.7|179021.6|178931.6|2
1725882360000|2024-09-09 11:46:00|179021.3|178931.3|179009.1|178919.1|179021.6|178931.6|179009.1|178919.1|6
1725882370000|2024-09-09 11:46:10|179008.2|178918.2|179018.7|178928.7|179018.7|178928.7|179008.2|178918.2|4
1725882390000|2024-09-09 11:46:30|179018.9|178928.9|179019.1|178929.1|179019.1|178929.1|179018.9|178928.9|2
1725882400000|2024-09-09 11:46:40|179018|178928|179018.4|178928.4|179018.4|178928.4|179018|178928|2
1725882410000|2024-09-09 11:46:50|179009.2|178919.2|179012|178922|179012|178922|179008.3|178918.3|3
1725882420000|2024-09-09 11:47:00|179011.2|178921.2|179011.4|178921.4|179011.4|178921.4|179010.2|178920.2|4
1725882430000|2024-09-09 11:47:10|179019.6|178929.6|179018.3|178928.3|179019.6|178929.6|179018.3|178928.3|2
1725882440000|2024-09-09 11:47:20|179018.4|178928.4|178922.3|178832.3|179018.4|178928.4|178897.7|178807.7|19
1725882450000|2024-09-09 11:47:30|178922.9|178832.9|178922.2|178832.2|178927.9|178837.9|178916.3|178826.3|25
1725882460000|2024-09-09 11:47:40|178923.8|178833.8|178918.8|178828.8|178924.7|178834.7|178916.6|178826.6|13
1725882470000|2024-09-09 11:47:50|178917.2|178827.2|178919.3|178829.3|178921.1|178831.1|178916|178826|16
1725882480000|2024-09-09 11:48:00|178921|178831|178917.3|178827.3|178927.2|178837.2|178916.8|178826.8|10
1725882490000|2024-09-09 11:48:10|178916.6|178826.6|178920.6|178830.6|178923.5|178833.5|178915.2|178825.2|11
1725882500000|2024-09-09 11:48:20|178923.6|178833.6|178925.1|178835.1|178930.3|178840.3|178917.9|178827.9|13
1725882510000|2024-09-09 11:48:30|178923.3|178833.3|178923.3|178833.3|178923.3|178833.3|178923.3|178833.3|1
1725882520000|2024-09-09 11:48:40|178924.9|178834.9|178922.2|178832.2|178925|178835|178920.3|178830.3|5
1725882530000|2024-09-09 11:48:50|178922.3|178832.3|178922.4|178832.4|178922.4|178832.4|178922.3|178832.3|2
1725882540000|2024-09-09 11:49:00|178922.2|178832.2|178912.3|178822.3|178922.2|178832.2|178912.3|178822.3|10
1725882550000|2024-09-09 11:49:10|178915.2|178825.2|178911.6|178821.6|178917.4|178827.4|178908.1|178818.1|9
1725882560000|2024-09-09 11:49:20|178913.4|178823.4|178914.9|178824.9|178919|178829|178909.4|178819.4|7
1725882570000|2024-09-09 11:49:30|178917.8|178827.8|178915.6|178825.6|178918.8|178828.8|178914.2|178824.2|9
1725882580000|2024-09-09 11:49:40|178914.8|178824.8|178910.4|178820.4|178917.9|178827.9|178908.3|178818.3|8
1725882590000|2024-09-09 11:49:50|178908.3|178818.3|178913.9|178823.9|178916.3|178826.3|178898.8|178808.8|6
1725882600000|2024-09-09 11:50:00|178912.2|178822.2|178917|178827|178917|178827|178911|178821|6
1725882610000|2024-09-09 11:50:10|178916.5|178826.5|178916.3|178826.3|178916.5|178826.5|178912.2|178822.2|7
1725882620000|2024-09-09 11:50:20|178917.7|178827.7|178919.4|178829.4|178919.4|178829.4|178915.9|178825.9|5
1725882630000|2024-09-09 11:50:30|178952.3|178862.3|178913.1|178823.1|178954|178864|178913.1|178823.1|15
1725882640000|2024-09-09 11:50:40|178910.8|178820.8|178907.3|178817.3|178913.1|178823.1|178903.2|178813.2|8
1725882650000|2024-09-09 11:50:50|178908.3|178818.3|178914.5|178824.5|178914.5|178824.5|178908.3|178818.3|6
1725882660000|2024-09-09 11:51:00|178913.2|178823.2|178911.7|178821.7|178913.2|178823.2|178911.7|178821.7|2
1725882670000|2024-09-09 11:51:10|178908.3|178818.3|178905.8|178815.8|178911|178821|178905.8|178815.8|6
1725882680000|2024-09-09 11:51:20|178905.6|178815.6|178908.2|178818.2|178912|178822|178905.6|178815.6|7
1725882690000|2024-09-09 11:51:30|178910.9|178820.9|178912.1|178822.1|178912.1|178822.1|178910.9|178820.9|2
1725882710000|2024-09-09 11:51:50|178912.4|178822.4|178912.4|178822.4|178912.4|178822.4|178912.4|178822.4|1
1725882720000|2024-09-09 11:52:00|178909.5|178819.5|178912.3|178822.3|178914.1|178824.1|178909.5|178819.5|3
1725882730000|2024-09-09 11:52:10|178911.4|178821.4|178911.5|178821.5|178911.5|178821.5|178911.4|178821.4|2
1725882740000|2024-09-09 11:52:20|178912.1|178822.1|178906.1|178816.1|178912.1|178822.1|178906.1|178816.1|3
1725882750000|2024-09-09 11:52:30|178907.2|178817.2|178911.9|178821.9|178911.9|178821.9|178907.2|178817.2|3
1725882770000|2024-09-09 11:52:50|178908.9|178818.9|178910.1|178820.1|178910.2|178820.2|178908.9|178818.9|3
1725882780000|2024-09-09 11:53:00|178909.6|178819.6|178909.9|178819.9|178911.5|178821.5|178909.6|178819.6|3
1725882790000|2024-09-09 11:53:10|178910.2|178820.2|178896.4|178806.4|178910.2|178820.2|178895.8|178805.8|7
1725882800000|2024-09-09 11:53:20|178894.9|178804.9|178887.4|178797.4|178897.2|178807.2|178887.4|178797.4|9
1725882810000|2024-09-09 11:53:30|178888.8|178798.8|178886.4|178796.4|178888.8|178798.8|178885|178795|5
1725882830000|2024-09-09 11:53:50|178888|178798|178893.2|178803.2|178896.6|178806.6|178883.8|178793.8|11
1725882840000|2024-09-09 11:54:00|178895.2|178805.2|178898.7|178808.7|178898.7|178808.7|178895.2|178805.2|3
1725882850000|2024-09-09 11:54:10|178900.5|178810.5|178901.1|178811.1|178901.1|178811.1|178899.2|178809.2|3
1725882860000|2024-09-09 11:54:20|178902.3|178812.3|178898.7|178808.7|178904.3|178814.3|178898.7|178808.7|5
1725882870000|2024-09-09 11:54:30|178899.8|178809.8|178930.3|178840.3|178933|178843|178899.8|178809.8|6
1725882880000|2024-09-09 11:54:40|178932.6|178842.6|178932.1|178842.1|178932.6|178842.6|178932.1|178842.1|2
1725882890000|2024-09-09 11:54:50|178930.7|178840.7|178928.1|178838.1|178930.7|178840.7|178923.3|178833.3|12
1725882900000|2024-09-09 11:55:00|178926.7|178836.7|178909.4|178819.4|178926.7|178836.7|178909.4|178819.4|9
1725882910000|2024-09-09 11:55:10|178909.8|178819.8|178924.8|178834.8|178924.9|178834.9|178909.8|178819.8|12
1725882920000|2024-09-09 11:55:20|178921.3|178831.3|178924.6|178834.6|178924.7|178834.7|178921.3|178831.3|4
1725882930000|2024-09-09 11:55:30|178921.5|178831.5|178924.4|178834.4|178924.4|178834.4|178921.3|178831.3|3
1725882940000|2024-09-09 11:55:40|178934.6|178844.6|178934.4|178844.4|178934.8|178844.8|178932.6|178842.6|6
1725882950000|2024-09-09 11:55:50|178932.4|178842.4|178933.7|178843.7|178935.4|178845.4|178931.4|178841.4|12
1725882960000|2024-09-09 11:56:00|178934|178844|178933.6|178843.6|178934|178844|178933.6|178843.6|2
1725882980000|2024-09-09 11:56:20|178932.4|178842.4|178932.4|178842.4|178932.4|178842.4|178932.4|178842.4|1
1725883000000|2024-09-09 11:56:40|178932.5|178842.5|178932.4|178842.4|178932.5|178842.5|178932.4|178842.4|2
1725883010000|2024-09-09 11:56:50|178932.5|178842.5|178933.6|178843.6|178933.8|178843.8|178932.3|178842.3|5
1725883030000|2024-09-09 11:57:10|178932.5|178842.5|178932.5|178842.5|178932.5|178842.5|178931.3|178841.3|3
1725883040000|2024-09-09 11:57:20|178933.5|178843.5|178932.3|178842.3|178933.5|178843.5|178932.3|178842.3|2
1725883050000|2024-09-09 11:57:30|178929.5|178839.5|178932.8|178842.8|178932.8|178842.8|178929.5|178839.5|2
1725883070000|2024-09-09 11:57:50|178933.7|178843.7|178933.7|178843.7|178933.7|178843.7|178931.1|178841.1|8
1725883080000|2024-09-09 11:58:00|178934.1|178844.1|178934.1|178844.1|178934.1|178844.1|178934.1|178844.1|1
1725883090000|2024-09-09 11:58:10|178944.7|178854.7|178933|178843|178945.1|178855.1|178932.5|178842.5|5
1725883100000|2024-09-09 11:58:20|178932.5|178842.5|178942.1|178852.1|178943.3|178853.3|178932.5|178842.5|5
1725883110000|2024-09-09 11:58:30|178942|178852|178943.5|178853.5|178943.8|178853.8|178942|178852|7
1725883120000|2024-09-09 11:58:40|178943.1|178853.1|178943.1|178853.1|178943.1|178853.1|178943.1|178853.1|1
1725883130000|2024-09-09 11:58:50|178943.6|178853.6|178943|178853|178943.6|178853.6|178943|178853|2
1725883140000|2024-09-09 11:59:00|178941.3|178851.3|178941.3|178851.3|178941.3|178851.3|178941.3|178851.3|1
1725883150000|2024-09-09 11:59:10|178940.7|178850.7|178941.1|178851.1|178944.5|178854.5|178940.6|178850.6|6
1725883160000|2024-09-09 11:59:20|178940.7|178850.7|178938|178848|178940.7|178850.7|178938|178848|4
1725883170000|2024-09-09 11:59:30|178937.6|178847.6|178937.1|178847.1|178937.6|178847.6|178937.1|178847.1|2
1725883180000|2024-09-09 11:59:40|178941.6|178851.6|178922.8|178832.8|178941.6|178851.6|178917.7|178827.7|3
1725883190000|2024-09-09 11:59:50|178923.1|178833.1|178923.1|178833.1|178923.1|178833.1|178923.1|178833.1|1
1725883200000|2024-09-09 12:00:00|178922.1|178832.1|178920.5|178830.5|178922.1|178832.1|178920.3|178830.3|6
1725883210000|2024-09-09 12:00:10|178920.9|178830.9|178918.5|178828.5|178920.9|178830.9|178918.5|178828.5|6
1725883220000|2024-09-09 12:00:20|178918.4|178828.4|178918|178828|178918.4|178828.4|178917.6|178827.6|8
1725883230000|2024-09-09 12:00:30|178918.4|178828.4|178920.4|178830.4|178920.4|178830.4|178918.1|178828.1|5
1725883240000|2024-09-09 12:00:40|178924.1|178834.1|178923.6|178833.6|178924.6|178834.6|178923.3|178833.3|5
1725883250000|2024-09-09 12:00:50|178922.1|178832.1|178922|178832|178922.2|178832.2|178922|178832|4
1725883260000|2024-09-09 12:01:00|178923|178833|178925.6|178835.6|178928.3|178838.3|178923|178833|10
1725883270000|2024-09-09 12:01:10|178937.2|178847.2|178958.4|178868.4|178962|178872|178934.2|178844.2|13
1725883280000|2024-09-09 12:01:20|178959|178869|178999.1|178909.1|178999.1|178909.1|178958.1|178868.1|12
1725883290000|2024-09-09 12:01:30|178999.3|178909.3|179017.2|178927.2|179026.5|178936.5|178999.3|178909.3|10
1725883300000|2024-09-09 12:01:40|179018.5|178928.5|179018.6|178928.6|179022.9|178932.9|179015.9|178925.9|11
1725883310000|2024-09-09 12:01:50|179021.2|178931.2|179018.5|178928.5|179021.8|178931.8|179017.9|178927.9|10
1725883320000|2024-09-09 12:02:00|179020.6|178930.6|179022.5|178932.5|179022.7|178932.7|179018.9|178928.9|14
1725883330000|2024-09-09 12:02:10|179021.1|178931.1|179022.7|178932.7|179023.1|178933.1|179020.7|178930.7|11
1725883340000|2024-09-09 12:02:20|179024.7|178934.7|179023.3|178933.3|179024.9|178934.9|179021.4|178931.4|9
1725883350000|2024-09-09 12:02:30|179023.4|178933.4|179093.5|179003.5|179096.7|179006.7|179023.4|178933.4|15
1725883360000|2024-09-09 12:02:40|179094.5|179004.5|179091.5|179001.5|179094.5|179004.5|179091.4|179001.4|5
1725883380000|2024-09-09 12:03:00|179088|178998|179032.3|178942.3|179088|178998|179032.3|178942.3|7
1725883390000|2024-09-09 12:03:10|179032.5|178942.5|179033.6|178943.6|179033.6|178943.6|179031.9|178941.9|4
1725883400000|2024-09-09 12:03:20|179033.3|178943.3|179033.3|178943.3|179033.3|178943.3|179033.3|178943.3|1
1725883410000|2024-09-09 12:03:30|179033.2|178943.2|179033.6|178943.6|179033.7|178943.7|179033.2|178943.2|3
1725883420000|2024-09-09 12:03:40|179032|178942|179028.3|178938.3|179032|178942|179028.2|178938.2|6
1725883430000|2024-09-09 12:03:50|179028.4|178938.4|179028.4|178938.4|179028.4|178938.4|179028.4|178938.4|1
1725883440000|2024-09-09 12:04:00|179028.3|178938.3|179033.4|178943.4|179034.8|178944.8|179028.3|178938.3|4
1725883450000|2024-09-09 12:04:10|179033.8|178943.8|179035.4|178945.4|179035.4|178945.4|179033.3|178943.3|5
1725883460000|2024-09-09 12:04:20|179035.5|178945.5|179034.4|178944.4|179035.5|178945.5|179034.4|178944.4|2
1725883470000|2024-09-09 12:04:30|179032|178942|179032|178942|179032|178942|179032|178942|1
1725883480000|2024-09-09 12:04:40|179031.6|178941.6|179030.6|178940.6|179031.6|178941.6|179030.5|178940.5|3
1725883490000|2024-09-09 12:04:50|179031.9|178941.9|179034.5|178944.5|179034.5|178944.5|179030.6|178940.6|3
1725883500000|2024-09-09 12:05:00|179035.7|178945.7|179037.2|178947.2|179038.5|178948.5|179035|178945|8
1725883510000|2024-09-09 12:05:10|179038.3|178948.3|179038.4|178948.4|179038.4|178948.4|179038|178948|4
1725883520000|2024-09-09 12:05:20|179037.8|178947.8|179033.5|178943.5|179037.8|178947.8|179030.1|178940.1|8
1725883530000|2024-09-09 12:05:30|179033.6|178943.6|179035.1|178945.1|179035.1|178945.1|179033.3|178943.3|5
1725883540000|2024-09-09 12:05:40|179034.9|178944.9|179034.6|178944.6|179035.9|178945.9|179034.6|178944.6|5
1725883550000|2024-09-09 12:05:50|179033.4|178943.4|179034.8|178944.8|179035.6|178945.6|179033.4|178943.4|4
1725883560000|2024-09-09 12:06:00|179034.7|178944.7|179033.6|178943.6|179034.7|178944.7|179033.6|178943.6|2
1725883570000|2024-09-09 12:06:10|179032.3|178942.3|179034.2|178944.2|179034.9|178944.9|179032.3|178942.3|6
1725883580000|2024-09-09 12:06:20|179033|178943|179037.8|178947.8|179037.8|178947.8|179033|178943|4
1725883590000|2024-09-09 12:06:30|179034.4|178944.4|179035.8|178945.8|179037.3|178947.3|179034.4|178944.4|5
1725883600000|2024-09-09 12:06:40|179037|178947|179037|178947|179037|178947|179037|178947|1
1725883610000|2024-09-09 12:06:50|179039.2|178949.2|179041.6|178951.6|179041.6|178951.6|179039.2|178949.2|4
1725883620000|2024-09-09 12:07:00|179040.5|178950.5|179037.2|178947.2|179040.6|178950.6|179037.2|178947.2|5
1725883630000|2024-09-09 12:07:10|179037.1|178947.1|179037.4|178947.4|179037.4|178947.4|179037.1|178947.1|3
1725883640000|2024-09-09 12:07:20|179037.8|178947.8|179037.1|178947.1|179040.3|178950.3|179037.1|178947.1|4
1725883650000|2024-09-09 12:07:30|179033.3|178943.3|179033.2|178943.2|179033.9|178943.9|179032.2|178942.2|6
1725883660000|2024-09-09 12:07:40|179033.1|178943.1|179033.6|178943.6|179033.6|178943.6|179032.9|178942.9|4
1725883670000|2024-09-09 12:07:50|179033.5|178943.5|179032.7|178942.7|179034.8|178944.8|179032.7|178942.7|6
1725883680000|2024-09-09 12:08:00|179033.9|178943.9|179036.5|178946.5|179036.5|178946.5|179033.9|178943.9|4
1725883690000|2024-09-09 12:08:10|179036.7|178946.7|179038.9|178948.9|179040.6|178950.6|179034.9|178944.9|9
1725883700000|2024-09-09 12:08:20|179039.9|178949.9|179042.4|178952.4|179044.6|178954.6|179039.9|178949.9|8
1725883710000|2024-09-09 12:08:30|179041.3|178951.3|179043.3|178953.3|179044.6|178954.6|179041.3|178951.3|5
1725883720000|2024-09-09 12:08:40|179044.1|178954.1|179040.9|178950.9|179044.9|178954.9|179040.9|178950.9|5
1725883730000|2024-09-09 12:08:50|179039.8|178949.8|179042.4|178952.4|179043.6|178953.6|179039.8|178949.8|6
1725883740000|2024-09-09 12:09:00|179041|178951|179040.2|178950.2|179041|178951|179040.2|178950.2|2
1725883750000|2024-09-09 12:09:10|179041.1|178951.1|179030.5|178940.5|179041.2|178951.2|179030.5|178940.5|11
1725883760000|2024-09-09 12:09:20|179029.4|178939.4|179030.6|178940.6|179030.6|178940.6|179029.1|178939.1|4
1725883770000|2024-09-09 12:09:30|179030.5|178940.5|179028.2|178938.2|179037.2|178947.2|179026.8|178936.8|7
1725883780000|2024-09-09 12:09:40|179028.8|178938.8|179028.6|178938.6|179029.8|178939.8|179028.5|178938.5|9
1725883790000|2024-09-09 12:09:50|179031.7|178941.7|179031.8|178941.8|179031.8|178941.8|179031.7|178941.7|2
1725883800000|2024-09-09 12:10:00|179043|178953|179040.2|178950.2|179043|178953|179040.2|178950.2|4
1725883810000|2024-09-09 12:10:10|179039|178949|179037.9|178947.9|179039|178949|179037.9|178947.9|3
1725883830000|2024-09-09 12:10:30|179037.8|178947.8|179035.2|178945.2|179037.8|178947.8|179035.2|178945.2|2
1725883840000|2024-09-09 12:10:40|179033.9|178943.9|179026|178936|179033.9|178943.9|179008.9|178918.9|9
1725883850000|2024-09-09 12:10:50|179027|178937|179028|178938|179029.7|178939.7|179026.1|178936.1|13
1725883860000|2024-09-09 12:11:00|179029.4|178939.4|179040.5|178950.5|179040.5|178950.5|179029.4|178939.4|8
1725883870000|2024-09-09 12:11:10|179039.1|178949.1|179037.6|178947.6|179040.8|178950.8|179036.8|178946.8|7
1725883880000|2024-09-09 12:11:20|179037.5|178947.5|179038.6|178948.6|179038.6|178948.6|179037.4|178947.4|3
1725883890000|2024-09-09 12:11:30|179039.7|178949.7|179039.7|178949.7|179039.7|178949.7|179039.7|178949.7|1
1725883900000|2024-09-09 12:11:40|179040.5|178950.5|179043.1|178953.1|179043.1|178953.1|179040.5|178950.5|3
1725883910000|2024-09-09 12:11:50|179043.2|178953.2|179052.2|178962.2|179054.2|178964.2|179043.2|178953.2|7
1725883920000|2024-09-09 12:12:00|179052.3|178962.3|179060|178970|179061.7|178971.7|179052.3|178962.3|9
1725883930000|2024-09-09 12:12:10|179059.5|178969.5|179057.4|178967.4|179062.7|178972.7|179055.7|178965.7|7
1725883940000|2024-09-09 12:12:20|179058.9|178968.9|179057.8|178967.8|179060.9|178970.9|179057.1|178967.1|6
1725883950000|2024-09-09 12:12:30|179057.7|178967.7|179057.7|178967.7|179057.7|178967.7|179057.7|178967.7|1
1725883960000|2024-09-09 12:12:40|179061|178971|179061.3|178971.3|179061.3|178971.3|179061|178971|2
1725883970000|2024-09-09 12:12:50|179061.4|178971.4|179059.2|178969.2|179061.4|178971.4|179059.2|178969.2|4
1725883980000|2024-09-09 12:13:00|179059.1|178969.1|179063.2|178973.2|179068.6|178978.6|179059.1|178969.1|5
1725883990000|2024-09-09 12:13:10|179063.5|178973.5|179056.3|178966.3|179063.5|178973.5|179056.2|178966.2|4
1725884000000|2024-09-09 12:13:20|179056.4|178966.4|179055.8|178965.8|179060|178970|179055.8|178965.8|7
1725884010000|2024-09-09 12:13:30|179056.9|178966.9|179056.1|178966.1|179057.9|178967.9|179055.4|178965.4|8
1725884020000|2024-09-09 12:13:40|179055.6|178965.6|179056.1|178966.1|179056.1|178966.1|179055.6|178965.6|3
1725884030000|2024-09-09 12:13:50|179055.9|178965.9|179055.9|178965.9|179055.9|178965.9|179055.9|178965.9|1
1725884040000|2024-09-09 12:14:00|179054.4|178964.4|179046.5|178956.5|179054.4|178964.4|179045.2|178955.2|11
1725884050000|2024-09-09 12:14:10|179047.3|178957.3|179046.3|178956.3|179048.3|178958.3|179044.7|178954.7|7
1725884060000|2024-09-09 12:14:20|179046.2|178956.2|179045.8|178955.8|179046.7|178956.7|179045.8|178955.8|3
1725884070000|2024-09-09 12:14:30|179044.9|178954.9|179041.9|178951.9|179046.6|178956.6|179041.9|178951.9|8
1725884080000|2024-09-09 12:14:40|179041.7|178951.7|179041.9|178951.9|179041.9|178951.9|179041.7|178951.7|2
1725884090000|2024-09-09 12:14:50|179038.5|178948.5|179043|178953|179043|178953|179038.5|178948.5|6
1725884100000|2024-09-09 12:15:00|179043.6|178953.6|179038.2|178948.2|179044.1|178954.1|179036.3|178946.3|9
1725884110000|2024-09-09 12:15:10|179038.1|178948.1|179037.3|178947.3|179038.1|178948.1|179037.3|178947.3|2
1725884120000|2024-09-09 12:15:20|179037.1|178947.1|179037.2|178947.2|179037.2|178947.2|179037.1|178947.1|2
1725884130000|2024-09-09 12:15:30|179036|178946|179036.4|178946.4|179037.2|178947.2|179023.9|178933.9|13
1725884140000|2024-09-09 12:15:40|179037.2|178947.2|179037.5|178947.5|179037.6|178947.6|179034.5|178944.5|5
1725884150000|2024-09-09 12:15:50|179037.6|178947.6|179040.8|178950.8|179041.6|178951.6|179037.4|178947.4|7
1725884160000|2024-09-09 12:16:00|179039.5|178949.5|179039.8|178949.8|179039.8|178949.8|179039.2|178949.2|4
1725884170000|2024-09-09 12:16:10|179039.3|178949.3|179039.6|178949.6|179039.6|178949.6|179038|178948|4
1725884180000|2024-09-09 12:16:20|179039.7|178949.7|179038.5|178948.5|179039.7|178949.7|179038.5|178948.5|2
1725884190000|2024-09-09 12:16:30|179036|178946|179039.3|178949.3|179039.3|178949.3|179036|178946|4
1725884200000|2024-09-09 12:16:40|179037.5|178947.5|179038.9|178948.9|179038.9|178948.9|179037.3|178947.3|6
1725884210000|2024-09-09 12:16:50|179040.7|178950.7|179034.4|178944.4|179040.7|178950.7|179034.4|178944.4|6
1725884220000|2024-09-09 12:17:00|179035.4|178945.4|179023.2|178933.2|179035.4|178945.4|179022|178932|7
1725884230000|2024-09-09 12:17:10|179023.8|178933.8|179023.8|178933.8|179024.6|178934.6|179023.3|178933.3|8
1725884240000|2024-09-09 12:17:20|179024.9|178934.9|179022.6|178932.6|179025.6|178935.6|179022.6|178932.6|8
1725884250000|2024-09-09 12:17:30|179021.6|178931.6|179035|178945|179035.7|178945.7|179021.6|178931.6|12
1725884260000|2024-09-09 12:17:40|179034.7|178944.7|179034.7|178944.7|179034.7|178944.7|179034.7|178944.7|1
1725884270000|2024-09-09 12:17:50|179036.1|178946.1|179033.7|178943.7|179036.1|178946.1|179033.7|178943.7|2
1725884280000|2024-09-09 12:18:00|179034.2|178944.2|179037.9|178947.9|179039.6|178949.6|179033.7|178943.7|8
1725884290000|2024-09-09 12:18:10|179036.5|178946.5|179035.3|178945.3|179036.6|178946.6|179035.3|178945.3|5
1725884300000|2024-09-09 12:18:20|179034.1|178944.1|179036.4|178946.4|179036.4|178946.4|179034.1|178944.1|4
1725884310000|2024-09-09 12:18:30|179037|178947|179043.8|178953.8|179043.8|178953.8|179037|178947|7
1725884320000|2024-09-09 12:18:40|179042.8|178952.8|179041.8|178951.8|179043.7|178953.7|179041.7|178951.7|5
1725884330000|2024-09-09 12:18:50|179042.4|178952.4|179045|178955|179048|178958|179041.5|178951.5|13
1725884340000|2024-09-09 12:19:00|179044.9|178954.9|179045.4|178955.4|179045.4|178955.4|179044.9|178954.9|2
1725884350000|2024-09-09 12:19:10|179045.5|178955.5|179045|178955|179045.5|178955.5|179045|178955|2
1725884360000|2024-09-09 12:19:20|179045.4|178955.4|179042.6|178952.6|179045.4|178955.4|179042.1|178952.1|13
1725884370000|2024-09-09 12:19:30|179043|178953|179045.9|178955.9|179045.9|178955.9|179043|178953|3
1725884380000|2024-09-09 12:19:40|179041|178951|179041.7|178951.7|179041.7|178951.7|179040.4|178950.4|3
1725884390000|2024-09-09 12:19:50|179041.6|178951.6|179049.5|178959.5|179050.8|178960.8|179041.6|178951.6|9
1725884400000|2024-09-09 12:20:00|179048.6|178958.6|179044.3|178954.3|179048.6|178958.6|179044.3|178954.3|6
1725884410000|2024-09-09 12:20:10|179045|178955|179016.4|178926.4|179045.7|178955.7|179016.4|178926.4|9
1725884420000|2024-09-09 12:20:20|179014.8|178924.8|178982.3|178892.3|179016.9|178926.9|178980.8|178890.8|8
1725884430000|2024-09-09 12:20:30|178983.6|178893.6|178983.1|178893.1|178983.6|178893.6|178981.9|178891.9|4
1725884440000|2024-09-09 12:20:40|178983.9|178893.9|178994.1|178904.1|179008.3|178918.3|178983.8|178893.8|10
1725884450000|2024-09-09 12:20:50|178992.9|178902.9|178995.5|178905.5|178995.5|178905.5|178988.5|178898.5|12
1725884460000|2024-09-09 12:21:00|178996.3|178906.3|179015.7|178925.7|179017|178927|178996.3|178906.3|7
1725884470000|2024-09-09 12:21:10|179013.9|178923.9|179016.3|178926.3|179018.4|178928.4|179013.9|178923.9|8
1725884480000|2024-09-09 12:21:20|179015.2|178925.2|179009.5|178919.5|179015.2|178925.2|179009.5|178919.5|7
1725884490000|2024-09-09 12:21:30|179009.4|178919.4|179004.5|178914.5|179009.5|178919.5|179004.5|178914.5|7
1725884500000|2024-09-09 12:21:40|178997.8|178907.8|178996.8|178906.8|178997.8|178907.8|178996.1|178906.1|5
1725884510000|2024-09-09 12:21:50|178996.1|178906.1|178996.1|178906.1|178996.1|178906.1|178996.1|178906.1|1
1725884520000|2024-09-09 12:22:00|178997|178907|178989.3|178899.3|178997.3|178907.3|178986.1|178896.1|9
1725884530000|2024-09-09 12:22:10|178989.6|178899.6|178993.8|178903.8|178997|178907|178989.6|178899.6|9
1725884540000|2024-09-09 12:22:20|179003.1|178913.1|179008.7|178918.7|179008.7|178918.7|178997.7|178907.7|9
1725884550000|2024-09-09 12:22:30|179007.4|178917.4|179006.1|178916.1|179007.4|178917.4|179006.1|178916.1|4
1725884560000|2024-09-09 12:22:40|179004|178914|179022.8|178932.8|179022.8|178932.8|179004|178914|6
1725884570000|2024-09-09 12:22:50|179023.3|178933.3|179020.5|178930.5|179026.3|178936.3|179018.9|178928.9|9
1725884580000|2024-09-09 12:23:00|179021.6|178931.6|179022.9|178932.9|179023.7|178933.7|179021.6|178931.6|3
1725884590000|2024-09-09 12:23:10|179023.8|178933.8|179023.9|178933.9|179023.9|178933.9|179023.4|178933.4|4
1725884600000|2024-09-09 12:23:20|179024.5|178934.5|179024.5|178934.5|179024.5|178934.5|179024.5|178934.5|1
1725884610000|2024-09-09 12:23:30|179023.3|178933.3|179023.3|178933.3|179024.7|178934.7|179022.8|178932.8|6
1725884620000|2024-09-09 12:23:40|179023.2|178933.2|179023.1|178933.1|179023.2|178933.2|179023.1|178933.1|4
1725884630000|2024-09-09 12:23:50|179023.2|178933.2|179024.5|178934.5|179025.6|178935.6|179023.2|178933.2|7
1725884640000|2024-09-09 12:24:00|179024.4|178934.4|179024.3|178934.3|179024.4|178934.4|179024.3|178934.3|2
1725884650000|2024-09-09 12:24:10|179024.4|178934.4|179015.6|178925.6|179024.4|178934.4|179011.3|178921.3|10
1725884660000|2024-09-09 12:24:20|179017|178927|179015.6|178925.6|179017.1|178927.1|179015.6|178925.6|5
1725884670000|2024-09-09 12:24:30|179014|178924|178990.5|178900.5|179014|178924|178990.3|178900.3|6
1725884680000|2024-09-09 12:24:40|178991.5|178901.5|178993.5|178903.5|178995.9|178905.9|178991.5|178901.5|7
1725884690000|2024-09-09 12:24:50|178993.3|178903.3|178996.8|178906.8|178997.2|178907.2|178993.3|178903.3|4
1725884700000|2024-09-09 12:25:00|178998.7|178908.7|178992.8|178902.8|178998.7|178908.7|178992.6|178902.6|12
1725884710000|2024-09-09 12:25:10|178990.1|178900.1|178991.4|178901.4|178991.4|178901.4|178989.8|178899.8|3
1725884720000|2024-09-09 12:25:20|178992.8|178902.8|178994.2|178904.2|178996|178906|178990.9|178900.9|5
1725884730000|2024-09-09 12:25:30|178993.9|178903.9|178993.2|178903.2|178993.9|178903.9|178993.2|178903.2|4
1725884740000|2024-09-09 12:25:40|178993.1|178903.1|178991|178901|178993.1|178903.1|178989.6|178899.6|3
1725884750000|2024-09-09 12:25:50|178987.9|178897.9|178988.2|178898.2|178991.5|178901.5|178986.2|178896.2|6
1725884760000|2024-09-09 12:26:00|178986.9|178896.9|178984.9|178894.9|178986.9|178896.9|178984.9|178894.9|4
1725884770000|2024-09-09 12:26:10|178985.3|178895.3|178964.5|178874.5|178985.3|178895.3|178964.5|178874.5|7
1725884780000|2024-09-09 12:26:20|178964.3|178874.3|178967.6|178877.6|178967.6|178877.6|178964.3|178874.3|4
1725884790000|2024-09-09 12:26:30|178967.5|178877.5|178967.5|178877.5|178967.5|178877.5|178967.5|178877.5|1
1725884800000|2024-09-09 12:26:40|178965.8|178875.8|178964.1|178874.1|178965.8|178875.8|178964.1|178874.1|3
1725884810000|2024-09-09 12:26:50|178964|178874|178967.2|178877.2|178967.2|178877.2|178964|178874|2
1725884820000|2024-09-09 12:27:00|178967|178877|178968.7|178878.7|178968.7|178878.7|178953.4|178863.4|8
1725884830000|2024-09-09 12:27:10|178968.3|178878.3|178972|178882|178972|178882|178968.3|178878.3|5
1725884840000|2024-09-09 12:27:20|178972.6|178882.6|178971.9|178881.9|178973|178883|178971.9|178881.9|4
1725884850000|2024-09-09 12:27:30|178972.6|178882.6|178973.2|178883.2|178973.6|178883.6|178972.6|178882.6|4
1725884860000|2024-09-09 12:27:40|178972.5|178882.5|178969.2|178879.2|178972.9|178882.9|178969.1|178879.1|7
1725884870000|2024-09-09 12:27:50|178971.1|178881.1|178971.1|178881.1|178971.1|178881.1|178970.3|178880.3|5
1725884880000|2024-09-09 12:28:00|178971|178881|178973.6|178883.6|178981|178891|178971|178881|10
1725884890000|2024-09-09 12:28:10|178972.6|178882.6|178969.4|178879.4|178973.8|178883.8|178969.4|178879.4|14
1725884900000|2024-09-09 12:28:20|178970.3|178880.3|178970.3|178880.3|178970.6|178880.6|178968.4|178878.4|13
1725884910000|2024-09-09 12:28:30|178971.6|178881.6|178971.8|178881.8|178971.8|178881.8|178971.4|178881.4|5
1725884920000|2024-09-09 12:28:40|178972.5|178882.5|178974.1|178884.1|178978.9|178888.9|178972.5|178882.5|10
1725884930000|2024-09-09 12:28:50|178974|178884|178977.6|178887.6|178980.4|178890.4|178974|178884|6
1725884940000|2024-09-09 12:29:00|178978|178888|178973.9|178883.9|178980.7|178890.7|178973.9|178883.9|7
1725884950000|2024-09-09 12:29:10|178971.4|178881.4|178972.5|178882.5|178977.1|178887.1|178971.4|178881.4|9
1725884960000|2024-09-09 12:29:20|178972.1|178882.1|178972.6|178882.6|178977.3|178887.3|178972.1|178882.1|5
1725884970000|2024-09-09 12:29:30|178972.5|178882.5|178968.7|178878.7|178972.5|178882.5|178968.7|178878.7|5
1725884980000|2024-09-09 12:29:40|178969.2|178879.2|178969.3|178879.3|178969.3|178879.3|178969.2|178879.2|2
1725884990000|2024-09-09 12:29:50|178969.2|178879.2|178969.2|178879.2|178969.2|178879.2|178969.2|178879.2|1
1725885000000|2024-09-09 12:30:00|178968.7|178878.7|178946.7|178856.7|178968.7|178878.7|178945.7|178855.7|12
1725885010000|2024-09-09 12:30:10|178946.8|178856.8|178947.4|178857.4|178947.4|178857.4|178943.9|178853.9|8
1725885020000|2024-09-09 12:30:20|178975.7|178885.7|178935.9|178845.9|178975.7|178885.7|178935.9|178845.9|16
1725885030000|2024-09-09 12:30:30|178934.1|178844.1|178913.2|178823.2|178934.1|178844.1|178910.6|178820.6|14
1725885040000|2024-09-09 12:30:40|178914.5|178824.5|178914.7|178824.7|178914.7|178824.7|178914.5|178824.5|2
1725885050000|2024-09-09 12:30:50|178913.3|178823.3|178904.7|178814.7|178913.3|178823.3|178904.7|178814.7|9
1725885060000|2024-09-09 12:31:00|178906.3|178816.3|178904.4|178814.4|178908.1|178818.1|178904.1|178814.1|6
1725885070000|2024-09-09 12:31:10|178902.2|178812.2|178904.8|178814.8|178907.5|178817.5|178902.2|178812.2|13
1725885080000|2024-09-09 12:31:20|178903.4|178813.4|178902.1|178812.1|178903.4|178813.4|178902|178812|3
1725885090000|2024-09-09 12:31:30|178903.9|178813.9|178904.7|178814.7|178906.3|178816.3|178903.9|178813.9|5
1725885100000|2024-09-09 12:31:40|178907.2|178817.2|178905.7|178815.7|178907.2|178817.2|178905.7|178815.7|3
1725885110000|2024-09-09 12:31:50|178906.2|178816.2|178906.3|178816.3|178906.3|178816.3|178906.2|178816.2|2
1725885120000|2024-09-09 12:32:00|178906.4|178816.4|178905.4|178815.4|178908.3|178818.3|178905.4|178815.4|5
1725885130000|2024-09-09 12:32:10|178905.6|178815.6|178907.8|178817.8|178910.4|178820.4|178905.6|178815.6|5
1725885140000|2024-09-09 12:32:20|178906.3|178816.3|178906.7|178816.7|178909.6|178819.6|178906.1|178816.1|13
1725885150000|2024-09-09 12:32:30|178909.4|178819.4|178905.5|178815.5|178909.4|178819.4|178905.5|178815.5|5
1725885160000|2024-09-09 12:32:40|178905.4|178815.4|178906.2|178816.2|178909.2|178819.2|178903.6|178813.6|16
1725885170000|2024-09-09 12:32:50|178905.9|178815.9|178904.3|178814.3|178906.1|178816.1|178898.3|178808.3|8
1725885180000|2024-09-09 12:33:00|178904.4|178814.4|178898.7|178808.7|178905.6|178815.6|178898.7|178808.7|5
1725885190000|2024-09-09 12:33:10|178896.2|178806.2|178894.9|178804.9|178898.7|178808.7|178889.7|178799.7|12
1725885200000|2024-09-09 12:33:20|178888.9|178798.9|178888.1|178798.1|178893|178803|178885.4|178795.4|14
1725885210000|2024-09-09 12:33:30|178889.7|178799.7|178841|178751|178889.8|178799.8|178839.4|178749.4|21
1725885220000|2024-09-09 12:33:40|178838.9|178748.9|178839.1|178749.1|178841.7|178751.7|178838.8|178748.8|4
1725885230000|2024-09-09 12:33:50|178838.8|178748.8|178841.4|178751.4|178841.4|178751.4|178835|178745|13
1725885240000|2024-09-09 12:34:00|178840.2|178750.2|178841.6|178751.6|178841.6|178751.6|178833.3|178743.3|6
1725885250000|2024-09-09 12:34:10|178843.3|178753.3|178844.1|178754.1|178844.1|178754.1|178841.5|178751.5|10
1725885260000|2024-09-09 12:34:20|178841.8|178751.8|178837|178747|178842.8|178752.8|178834.6|178744.6|5
1725885270000|2024-09-09 12:34:30|178836.9|178746.9|178837.8|178747.8|178842.7|178752.7|178832.8|178742.8|8
1725885280000|2024-09-09 12:34:40|178837.6|178747.6|178847.5|178757.5|178847.5|178757.5|178837.1|178747.1|7
1725885290000|2024-09-09 12:34:50|178846.9|178756.9|178840.3|178750.3|178846.9|178756.9|178840.3|178750.3|6
1725885300000|2024-09-09 12:35:00|178840.2|178750.2|178858.3|178768.3|178861.8|178771.8|178840.2|178750.2|9
1725885310000|2024-09-09 12:35:10|178857|178767|178879.1|178789.1|178879.1|178789.1|178852.5|178762.5|11
1725885320000|2024-09-09 12:35:20|178879.4|178789.4|178884.8|178794.8|178884.8|178794.8|178873.2|178783.2|8
1725885330000|2024-09-09 12:35:30|178880.5|178790.5|178895.4|178805.4|178895.4|178805.4|178880.5|178790.5|6
1725885340000|2024-09-09 12:35:40|178896|178806|178899.5|178809.5|178899.5|178809.5|178896|178806|6
1725885350000|2024-09-09 12:35:50|178896.7|178806.7|178897.7|178807.7|178897.7|178807.7|178896|178806|5
1725885360000|2024-09-09 12:36:00|178898.4|178808.4|178917.9|178827.9|178920.5|178830.5|178898.4|178808.4|5
1725885370000|2024-09-09 12:36:10|178915.7|178825.7|178910.9|178820.9|178915.7|178825.7|178908.7|178818.7|7
1725885380000|2024-09-09 12:36:20|178910.7|178820.7|178905|178815|178910.7|178820.7|178904|178814|7
1725885390000|2024-09-09 12:36:30|178904.9|178814.9|178900.8|178810.8|178904.9|178814.9|178900.8|178810.8|3
1725885400000|2024-09-09 12:36:40|178899.4|178809.4|178888.3|178798.3|178899.4|178809.4|178888.3|178798.3|21
1725885410000|2024-09-09 12:36:50|178889.1|178799.1|178891.3|178801.3|178891.7|178801.7|178883.8|178793.8|13
1725885420000|2024-09-09 12:37:00|178889.1|178799.1|178893.9|178803.9|178894.4|178804.4|178886.6|178796.6|11
1725885430000|2024-09-09 12:37:10|178897.2|178807.2|178897.3|178807.3|178899.2|178809.2|178897.2|178807.2|7
1725885440000|2024-09-09 12:37:20|178898|178808|178903.4|178813.4|178904.8|178814.8|178898|178808|9
1725885450000|2024-09-09 12:37:30|178901|178811|178904.6|178814.6|178905.3|178815.3|178901|178811|9
1725885460000|2024-09-09 12:37:40|178905.4|178815.4|178906.1|178816.1|178909.4|178819.4|178902.4|178812.4|11
1725885470000|2024-09-09 12:37:50|178906.6|178816.6|178898.4|178808.4|178906.7|178816.7|178898.4|178808.4|7
1725885480000|2024-09-09 12:38:00|178897.4|178807.4|178894.8|178804.8|178897.4|178807.4|178894.8|178804.8|8
1725885490000|2024-09-09 12:38:10|178894.4|178804.4|178893.3|178803.3|178894.7|178804.7|178892.1|178802.1|5
1725885500000|2024-09-09 12:38:20|178892.3|178802.3|178881.7|178791.7|178892.3|178802.3|178881.6|178791.6|13
1725885510000|2024-09-09 12:38:30|178882.6|178792.6|178882.3|178792.3|178883.6|178793.6|178881.7|178791.7|9
1725885520000|2024-09-09 12:38:40|178882.4|178792.4|178883|178793|178883.7|178793.7|178882.4|178792.4|5
1725885530000|2024-09-09 12:38:50|178882.3|178792.3|178887.7|178797.7|178887.7|178797.7|178882|178792|10
1725885540000|2024-09-09 12:39:00|178887|178797|178886.7|178796.7|178888.1|178798.1|178884.1|178794.1|13
1725885550000|2024-09-09 12:39:10|178884.1|178794.1|178886.2|178796.2|178886.6|178796.6|178884.1|178794.1|5
1725885560000|2024-09-09 12:39:20|178886|178796|178883.9|178793.9|178886|178796|178883.5|178793.5|8
1725885570000|2024-09-09 12:39:30|178881.2|178791.2|178879.2|178789.2|178883.3|178793.3|178879.2|178789.2|10
1725885580000|2024-09-09 12:39:40|178877.1|178787.1|178873.1|178783.1|178878.2|178788.2|178873.1|178783.1|5
1725885590000|2024-09-09 12:39:50|178871.7|178781.7|178859.6|178769.6|178871.7|178781.7|178855.8|178765.8|9
1725885600000|2024-09-09 12:40:00|178858.6|178768.6|178835|178745|178859.7|178769.7|178834|178744|10
1725885610000|2024-09-09 12:40:10|178833.9|178743.9|178833.1|178743.1|178835.3|178745.3|178833.1|178743.1|5
1725885620000|2024-09-09 12:40:20|178834.5|178744.5|178834.1|178744.1|178835.5|178745.5|178834.1|178744.1|4
1725885630000|2024-09-09 12:40:30|178834.3|178744.3|178833.4|178743.4|178834.4|178744.4|178832|178742|4
1725885640000|2024-09-09 12:40:40|178833.3|178743.3|178831.4|178741.4|178833.3|178743.3|178829.2|178739.2|6
1725885650000|2024-09-09 12:40:50|178829|178739|178831.2|178741.2|178831.6|178741.6|178829|178739|4
1725885660000|2024-09-09 12:41:00|178831.1|178741.1|178851.3|178761.3|178851.6|178761.6|178831.1|178741.1|10
1725885670000|2024-09-09 12:41:10|178852.9|178762.9|178852.9|178762.9|178852.9|178762.9|178852.7|178762.7|3
1725885680000|2024-09-09 12:41:20|178854.1|178764.1|178854.1|178764.1|178854.1|178764.1|178854|178764|3
1725885690000|2024-09-09 12:41:30|178853.9|178763.9|178853.1|178763.1|178855.5|178765.5|178849.5|178759.5|5
1725885700000|2024-09-09 12:41:40|178853.5|178763.5|178848.2|178758.2|178853.5|178763.5|178848.2|178758.2|5
1725885710000|2024-09-09 12:41:50|178848.1|178758.1|178824.3|178734.3|178856.8|178766.8|178824.3|178734.3|13
1725885720000|2024-09-09 12:42:00|178824.2|178734.2|178824.6|178734.6|178824.7|178734.7|178824.2|178734.2|4
1725885730000|2024-09-09 12:42:10|178825.9|178735.9|178816.7|178726.7|178825.9|178735.9|178816.7|178726.7|9
1725885740000|2024-09-09 12:42:20|178822.6|178732.6|178824.1|178734.1|178829.5|178739.5|178822.6|178732.6|7
1725885750000|2024-09-09 12:42:30|178823.7|178733.7|178828.8|178738.8|178828.8|178738.8|178823.7|178733.7|3
1725885760000|2024-09-09 12:42:40|178823.8|178733.8|178829.3|178739.3|178829.3|178739.3|178823.8|178733.8|4
1725885770000|2024-09-09 12:42:50|178828.1|178738.1|178827.5|178737.5|178828.2|178738.2|178823.3|178733.3|5
1725885780000|2024-09-09 12:43:00|178828|178738|178831.5|178741.5|178833.3|178743.3|178828|178738|6
1725885790000|2024-09-09 12:43:10|178833.9|178743.9|178831.5|178741.5|178837.5|178747.5|178830|178740|11
1725885800000|2024-09-09 12:43:20|178831.9|178741.9|178838.2|178748.2|178840.9|178750.9|178831.9|178741.9|6
1725885810000|2024-09-09 12:43:30|178838.5|178748.5|178847.4|178757.4|178849.1|178759.1|178838.1|178748.1|7
1725885820000|2024-09-09 12:43:40|178848.8|178758.8|178848.8|178758.8|178848.8|178758.8|178848.8|178758.8|1
1725885840000|2024-09-09 12:44:00|178847.3|178757.3|178847.3|178757.3|178847.3|178757.3|178847.3|178757.3|1
1725885860000|2024-09-09 12:44:20|178847.5|178757.5|178882.1|178792.1|178883.5|178793.5|178847.5|178757.5|4
1725885870000|2024-09-09 12:44:30|178882|178792|178877.8|178787.8|178882|178792|178877.8|178787.8|5
1725885880000|2024-09-09 12:44:40|178875.8|178785.8|178880|178790|178880|178790|178875.8|178785.8|8
1725885890000|2024-09-09 12:44:50|178880.3|178790.3|178883.6|178793.6|178883.6|178793.6|178880.2|178790.2|5
1725885900000|2024-09-09 12:45:00|178883.3|178793.3|178884.8|178794.8|178884.9|178794.9|178883.3|178793.3|5
1725885910000|2024-09-09 12:45:10|178883.7|178793.7|178876.7|178786.7|178883.7|178793.7|178873.6|178783.6|16
1725885920000|2024-09-09 12:45:20|178878.3|178788.3|178879.3|178789.3|178879.3|178789.3|178875.3|178785.3|8
1725885930000|2024-09-09 12:45:30|178881.2|178791.2|178885.4|178795.4|178885.5|178795.5|178881.2|178791.2|6
1725885940000|2024-09-09 12:45:40|178889.6|178799.6|178922.8|178832.8|178925|178835|178889.1|178799.1|17
1725885950000|2024-09-09 12:45:50|178924.2|178834.2|178933.6|178843.6|178933.8|178843.8|178923.1|178833.1|15
1725885960000|2024-09-09 12:46:00|178933.7|178843.7|178934.1|178844.1|178934.5|178844.5|178931.1|178841.1|15
1725885970000|2024-09-09 12:46:10|178932.2|178842.2|178933.2|178843.2|178934.2|178844.2|178931.7|178841.7|7
1725885980000|2024-09-09 12:46:20|178933.3|178843.3|178932.2|178842.2|178934.6|178844.6|178931.3|178841.3|10
1725885990000|2024-09-09 12:46:30|178933.6|178843.6|178933.5|178843.5|178934.5|178844.5|178929.4|178839.4|16
1725886010000|2024-09-09 12:46:50|178933.6|178843.6|178917.4|178827.4|178933.6|178843.6|178917.4|178827.4|15
1725886020000|2024-09-09 12:47:00|178915.8|178825.8|178916.4|178826.4|178918.5|178828.5|178915.8|178825.8|5
1725886030000|2024-09-09 12:47:10|178917.7|178827.7|178918.5|178828.5|178918.7|178828.7|178916|178826|9
1725886040000|2024-09-09 12:47:20|178918.4|178828.4|178917.9|178827.9|178926.4|178836.4|178915.4|178825.4|9
1725886050000|2024-09-09 12:47:30|178923.3|178833.3|178917.4|178827.4|178923.3|178833.3|178917.3|178827.3|7
1725886060000|2024-09-09 12:47:40|178916.9|178826.9|178917.5|178827.5|178917.6|178827.6|178916.9|178826.9|4
1725886070000|2024-09-09 12:47:50|178916.9|178826.9|178918.8|178828.8|178918.8|178828.8|178916.9|178826.9|3
1725886080000|2024-09-09 12:48:00|178920.1|178830.1|178920.2|178830.2|178920.2|178830.2|178917.4|178827.4|6
1725886090000|2024-09-09 12:48:10|178917.8|178827.8|178915|178825|178917.8|178827.8|178915|178825|2
1725886100000|2024-09-09 12:48:20|178915.1|178825.1|178892.6|178802.6|178915.1|178825.1|178892.6|178802.6|10
1725886110000|2024-09-09 12:48:30|178892.3|178802.3|178898.2|178808.2|178899.5|178809.5|178892.1|178802.1|16
1725886120000|2024-09-09 12:48:40|178896.6|178806.6|178908.9|178818.9|178908.9|178818.9|178895.7|178805.7|9
1725886130000|2024-09-09 12:48:50|178909.7|178819.7|178966.2|178876.2|178971.6|178881.6|178909.7|178819.7|14
1725886140000|2024-09-09 12:49:00|178969|178879|178966.2|178876.2|178969|178879|178966.2|178876.2|2
1725886150000|2024-09-09 12:49:10|178962.4|178872.4|178961.6|178871.6|178962.4|178872.4|178952.6|178862.6|4
1725886160000|2024-09-09 12:49:20|178962.3|178872.3|178971.7|178881.7|178973.4|178883.4|178962.3|178872.3|4
1725886170000|2024-09-09 12:49:30|178972.5|178882.5|178994.2|178904.2|179011|178921|178972.5|178882.5|13
1725886180000|2024-09-09 12:49:40|178992.5|178902.5|179004|178914|179004|178914|178992.5|178902.5|8
1725886190000|2024-09-09 12:49:50|179004.6|178914.6|178996.3|178906.3|179004.6|178914.6|178995.2|178905.2|4
1725886200000|2024-09-09 12:50:00|178996.6|178906.6|178991.7|178901.7|178999.7|178909.7|178991.7|178901.7|7
1725886210000|2024-09-09 12:50:10|178990.9|178900.9|179005.5|178915.5|179005.5|178915.5|178990.9|178900.9|9
1725886220000|2024-09-09 12:50:20|179006|178916|179009.1|178919.1|179010.2|178920.2|179006|178916|11
1725886230000|2024-09-09 12:50:30|179009.2|178919.2|179018.8|178928.8|179020.1|178930.1|179009.2|178919.2|9
1725886240000|2024-09-09 12:50:40|179017.6|178927.6|179006.3|178916.3|179017.6|178927.6|179006.3|178916.3|9
1725886250000|2024-09-09 12:50:50|179005.1|178915.1|178998.1|178908.1|179005.1|178915.1|178998.1|178908.1|5
1725886260000|2024-09-09 12:51:00|178994.8|178904.8|178993.7|178903.7|178995.3|178905.3|178991.4|178901.4|8
1725886270000|2024-09-09 12:51:10|178993.4|178903.4|178991.6|178901.6|178993.4|178903.4|178982.6|178892.6|10
1725886280000|2024-09-09 12:51:20|178990.2|178900.2|178987.2|178897.2|178991.8|178901.8|178987.2|178897.2|10
1725886290000|2024-09-09 12:51:30|178987.1|178897.1|178986.9|178896.9|178987.1|178897.1|178986.8|178896.8|4
1725886300000|2024-09-09 12:51:40|178985.5|178895.5|178985.2|178895.2|178985.5|178895.5|178985.2|178895.2|2
1725886310000|2024-09-09 12:51:50|178983.4|178893.4|178979.6|178889.6|178983.4|178893.4|178979.6|178889.6|6
1725886320000|2024-09-09 12:52:00|178981.4|178891.4|178981.9|178891.9|178981.9|178891.9|178981.4|178891.4|2
1725886330000|2024-09-09 12:52:10|178981.7|178891.7|178981.5|178891.5|178982.6|178892.6|178981.1|178891.1|9
1725886340000|2024-09-09 12:52:20|178982|178892|178982.1|178892.1|178983.3|178893.3|178981.9|178891.9|5
1725886350000|2024-09-09 12:52:30|178984.3|178894.3|178982|178892|178984.3|178894.3|178982|178892|2
1725886360000|2024-09-09 12:52:40|178980.9|178890.9|178980.9|178890.9|178980.9|178890.9|178980.9|178890.9|1
1725886370000|2024-09-09 12:52:50|178981|178891|178981.1|178891.1|178982.9|178892.9|178981|178891|7
1725886380000|2024-09-09 12:53:00|178980.2|178890.2|178974|178884|178980.2|178890.2|178974|178884|7
1725886390000|2024-09-09 12:53:10|178972.9|178882.9|178974.5|178884.5|178974.5|178884.5|178972.9|178882.9|2
1725886400000|2024-09-09 12:53:20|178972.8|178882.8|178973.2|178883.2|178973.2|178883.2|178972.8|178882.8|4
1725886410000|2024-09-09 12:53:30|178973.4|178883.4|178975|178885|178976.1|178886.1|178973.4|178883.4|5
1725886420000|2024-09-09 12:53:40|178974.8|178884.8|178973.6|178883.6|178974.8|178884.8|178973.5|178883.5|3
1725886430000|2024-09-09 12:53:50|178974.8|178884.8|178976.2|178886.2|178976.2|178886.2|178973.5|178883.5|7
1725886440000|2024-09-09 12:54:00|178976.8|178886.8|178977.4|178887.4|178977.4|178887.4|178976.8|178886.8|2
1725886450000|2024-09-09 12:54:10|178977.9|178887.9|178978.3|178888.3|178978.3|178888.3|178977.9|178887.9|2
1725886460000|2024-09-09 12:54:20|178979.3|178889.3|178980.9|178890.9|178980.9|178890.9|178979.3|178889.3|2
1725886470000|2024-09-09 12:54:30|178980.8|178890.8|178979.6|178889.6|178980.8|178890.8|178979.6|178889.6|3
1725886480000|2024-09-09 12:54:40|178979.7|178889.7|178979.7|178889.7|178979.7|178889.7|178979.7|178889.7|1
1725886490000|2024-09-09 12:54:50|178981.3|178891.3|178978.2|178888.2|178981.3|178891.3|178978.2|178888.2|6
1725886500000|2024-09-09 12:55:00|178977.5|178887.5|178975|178885|178977.5|178887.5|178975|178885|4
1725886510000|2024-09-09 12:55:10|178975.1|178885.1|178973.3|178883.3|178975.2|178885.2|178973.3|178883.3|5
1725886520000|2024-09-09 12:55:20|178971.2|178881.2|178971.2|178881.2|178971.2|178881.2|178971.2|178881.2|1
1725886530000|2024-09-09 12:55:30|178972.2|178882.2|178973.5|178883.5|178975.9|178885.9|178972.2|178882.2|4
1725886540000|2024-09-09 12:55:40|178973.1|178883.1|178971.1|178881.1|178973.1|178883.1|178971.1|178881.1|2
1725886550000|2024-09-09 12:55:50|178971|178881|178969.3|178879.3|178971|178881|178969.2|178879.2|4
1725886560000|2024-09-09 12:56:00|178968.1|178878.1|178986|178896|178992|178902|178949.6|178859.6|13
1725886570000|2024-09-09 12:56:10|178986.6|178896.6|178982.2|178892.2|178986.6|178896.6|178980.9|178890.9|12
1725886580000|2024-09-09 12:56:20|178981.7|178891.7|178988.4|178898.4|178991|178901|178980.3|178890.3|16
1725886590000|2024-09-09 12:56:30|178988.9|178898.9|178989.3|178899.3|178989.3|178899.3|178988.9|178898.9|3
1725886600000|2024-09-09 12:56:40|178989|178899|178988|178898|178989.6|178899.6|178987.8|178897.8|8
1725886610000|2024-09-09 12:56:50|178990.2|178900.2|178991.8|178901.8|178991.8|178901.8|178990.2|178900.2|7
1725886620000|2024-09-09 12:57:00|178995.6|178905.6|178995.5|178905.5|178996.3|178906.3|178995.1|178905.1|6
1725886630000|2024-09-09 12:57:10|178995.4|178905.4|179018.4|178928.4|179028.2|178938.2|178993.2|178903.2|7
1725886640000|2024-09-09 12:57:20|179016.8|178926.8|179014.3|178924.3|179018.4|178928.4|179014.3|178924.3|6
1725886650000|2024-09-09 12:57:30|179017.4|178927.4|179021.9|178931.9|179024.4|178934.4|179017.3|178927.3|7
1725886660000|2024-09-09 12:57:40|179013.9|178923.9|179021.7|178931.7|179024.4|178934.4|179013.9|178923.9|11
1725886670000|2024-09-09 12:57:50|179022.2|178932.2|179028.5|178938.5|179028.5|178938.5|179021.1|178931.1|6
1725886680000|2024-09-09 12:58:00|179022.3|178932.3|179021.7|178931.7|179025.9|178935.9|179021.4|178931.4|10
1725886690000|2024-09-09 12:58:10|179021.6|178931.6|179022.9|178932.9|179022.9|178932.9|179021.6|178931.6|2
1725886700000|2024-09-09 12:58:20|179023.3|178933.3|179024.7|178934.7|179026.4|178936.4|179022.3|178932.3|7
1725886710000|2024-09-09 12:58:30|179026.2|178936.2|179025.1|178935.1|179026.5|178936.5|179025|178935|4
1725886720000|2024-09-09 12:58:40|179026.5|178936.5|179026.8|178936.8|179026.8|178936.8|179025.6|178935.6|4
1725886730000|2024-09-09 12:58:50|179028.1|178938.1|179044.4|178954.4|179046.3|178956.3|179028.1|178938.1|8
1725886740000|2024-09-09 12:59:00|179049.3|178959.3|179062.6|178972.6|179066.1|178976.1|179049.3|178959.3|11
1725886750000|2024-09-09 12:59:10|179063|178973|179094.5|179004.5|179094.5|179004.5|179063|178973|18
1725886760000|2024-09-09 12:59:20|179095.1|179005.1|179122.4|179032.4|179122.7|179032.7|179090.8|179000.8|18
1725886770000|2024-09-09 12:59:30|179122.8|179032.8|179114.4|179024.4|179122.8|179032.8|179114.3|179024.3|8
1725886780000|2024-09-09 12:59:40|179114.6|179024.6|179115|179025|179115|179025|179111.4|179021.4|5
1725886790000|2024-09-09 12:59:50|179115.4|179025.4|179114.8|179024.8|179115.4|179025.4|179110.8|179020.8|8
1725886800000|2024-09-09 13:00:00|179118.9|179028.9|179120.3|179030.3|179122.2|179032.2|179117.6|179027.6|7
1725886810000|2024-09-09 13:00:10|179120.4|179030.4|179120.4|179030.4|179123.6|179033.6|179120|179030|12
1725886820000|2024-09-09 13:00:20|179120.1|179030.1|179121.4|179031.4|179121.4|179031.4|179118.8|179028.8|11
1725886830000|2024-09-09 13:00:30|179121.7|179031.7|179127.9|179037.9|179128.2|179038.2|179121.7|179031.7|6
1725886840000|2024-09-09 13:00:40|179124.2|179034.2|179127.1|179037.1|179127.5|179037.5|179124.2|179034.2|4
1725886850000|2024-09-09 13:00:50|179126.4|179036.4|179122.7|179032.7|179126.4|179036.4|179122.5|179032.5|11
1725886860000|2024-09-09 13:01:00|179122.5|179032.5|179127.7|179037.7|179127.7|179037.7|179122.5|179032.5|6
1725886870000|2024-09-09 13:01:10|179128.1|179038.1|179068.3|178978.3|179128.1|179038.1|179068|178978|19
1725886880000|2024-09-09 13:01:20|179068.1|178978.1|179069.1|178979.1|179070.4|178980.4|179066.2|178976.2|18
1725886890000|2024-09-09 13:01:30|179067.9|178977.9|179070.7|178980.7|179070.7|178980.7|179067.8|178977.8|10
1725886900000|2024-09-09 13:01:40|179071.9|178981.9|179073|178983|179073.1|178983.1|179071.8|178981.8|9
1725886910000|2024-09-09 13:01:50|179073.3|178983.3|179073|178983|179073.3|178983.3|179071.8|178981.8|4
1725886920000|2024-09-09 13:02:00|179071.8|178981.8|179073.5|178983.5|179074.3|178984.3|179071.7|178981.7|8
1725886930000|2024-09-09 13:02:10|179072.3|178982.3|179076.5|178986.5|179125.7|179035.7|179072.2|178982.2|10
1725886940000|2024-09-09 13:02:20|179077.7|178987.7|179075.4|178985.4|179078.7|178988.7|179071.9|178981.9|9
1725886950000|2024-09-09 13:02:30|179075.3|178985.3|179072.1|178982.1|179075.3|178985.3|179070.9|178980.9|7
1725886960000|2024-09-09 13:02:40|179072.6|178982.6|179060.8|178970.8|179075.8|178985.8|179060.8|178970.8|10
1725886970000|2024-09-09 13:02:50|179059.4|178969.4|179045.5|178955.5|179059.4|178969.4|179045.5|178955.5|10
1725886980000|2024-09-09 13:03:00|179046.8|178956.8|179048.8|178958.8|179048.8|178958.8|179045.4|178955.4|13
1725886990000|2024-09-09 13:03:10|179048.6|178958.6|179012.8|178922.8|179048.6|178958.6|179011.2|178921.2|14
1725887000000|2024-09-09 13:03:20|179013.8|178923.8|179010.2|178920.2|179013.8|178923.8|179010.2|178920.2|7
1725887010000|2024-09-09 13:03:30|179009.3|178919.3|179006.3|178916.3|179009.3|178919.3|179005.7|178915.7|7
1725887020000|2024-09-09 13:03:40|179008|178918|179016.4|178926.4|179017.4|178927.4|179008|178918|7
1725887030000|2024-09-09 13:03:50|179014.4|178924.4|179014.4|178924.4|179014.4|178924.4|179014.4|178924.4|1
1725887040000|2024-09-09 13:04:00|179014.3|178924.3|179010.4|178920.4|179014.4|178924.4|179010.4|178920.4|4
1725887050000|2024-09-09 13:04:10|179012.3|178922.3|179009.5|178919.5|179013.4|178923.4|179006|178916|9
1725887060000|2024-09-09 13:04:20|179009.6|178919.6|179012|178922|179013.6|178923.6|179009.1|178919.1|12
1725887070000|2024-09-09 13:04:30|179010.9|178920.9|179010.4|178920.4|179012.4|178922.4|179009.2|178919.2|6
1725887080000|2024-09-09 13:04:40|179010.3|178920.3|178988.7|178898.7|179014.3|178924.3|178988.7|178898.7|8
1725887090000|2024-09-09 13:04:50|178987.7|178897.7|178967.9|178877.9|178988.7|178898.7|178967.9|178877.9|9
1725887100000|2024-09-09 13:05:00|178967|178877|178962.4|178872.4|178967.9|178877.9|178962.1|178872.1|11
1725887110000|2024-09-09 13:05:10|178964|178874|178967.5|178877.5|178967.5|178877.5|178962.5|178872.5|9
1725887120000|2024-09-09 13:05:20|178968.5|178878.5|178968.9|178878.9|178971.4|178881.4|178968.5|178878.5|9
1725887130000|2024-09-09 13:05:30|178968.2|178878.2|178965.6|178875.6|178968.2|178878.2|178965.6|178875.6|6
1725887140000|2024-09-09 13:05:40|178967|178877|178969.8|178879.8|178973.7|178883.7|178966|178876|11
1725887150000|2024-09-09 13:05:50|178969.7|178879.7|178968.2|178878.2|178971.1|178881.1|178967.2|178877.2|6
1725887160000|2024-09-09 13:06:00|178968.5|178878.5|178970.3|178880.3|178975.1|178885.1|178968.4|178878.4|15
1725887170000|2024-09-09 13:06:10|178972.2|178882.2|178944.2|178854.2|178973.4|178883.4|178942.9|178852.9|9
1725887180000|2024-09-09 13:06:20|178945|178855|178946.3|178856.3|178946.3|178856.3|178945|178855|2
1725887190000|2024-09-09 13:06:30|178950.4|178860.4|178989.1|178899.1|178989.1|178899.1|178950.4|178860.4|8
1725887200000|2024-09-09 13:06:40|178987.3|178897.3|178968.7|178878.7|178987.3|178897.3|178967.8|178877.8|4
1725887210000|2024-09-09 13:06:50|178968.6|178878.6|178969.5|178879.5|178969.7|178879.7|178968.6|178878.6|4
1725887220000|2024-09-09 13:07:00|178969.6|178879.6|178966.7|178876.7|178970|178880|178965.7|178875.7|6
1725887230000|2024-09-09 13:07:10|178965.6|178875.6|178964|178874|178965.6|178875.6|178964|178874|5
1725887240000|2024-09-09 13:07:20|178965.8|178875.8|178961.4|178871.4|178965.8|178875.8|178958.1|178868.1|10
1725887250000|2024-09-09 13:07:30|178959.6|178869.6|178963.3|178873.3|178963.3|178873.3|178959.6|178869.6|5
1725887260000|2024-09-09 13:07:40|178959.6|178869.6|178958.6|178868.6|178961.5|178871.5|178958.6|178868.6|9
1725887270000|2024-09-09 13:07:50|178958.5|178868.5|178958.5|178868.5|178958.5|178868.5|178958.5|178868.5|1
1725887280000|2024-09-09 13:08:00|178959.7|178869.7|178949|178859|178959.7|178869.7|178949|178859|7
1725887290000|2024-09-09 13:08:10|178947.7|178857.7|178916.9|178826.9|178947.7|178857.7|178903.6|178813.6|13
1725887300000|2024-09-09 13:08:20|178918.3|178828.3|178909.7|178819.7|178918.3|178828.3|178907.9|178817.9|7
1725887310000|2024-09-09 13:08:30|178910.9|178820.9|178918.2|178828.2|178919.3|178829.3|178910.9|178820.9|12
1725887320000|2024-09-09 13:08:40|178916.7|178826.7|178918.1|178828.1|178918.3|178828.3|178916.7|178826.7|6
1725887330000|2024-09-09 13:08:50|178916.6|178826.6|178917.8|178827.8|178919.1|178829.1|178911.2|178821.2|16
1725887340000|2024-09-09 13:09:00|178916|178826|178916.4|178826.4|178917.1|178827.1|178905.3|178815.3|15
1725887350000|2024-09-09 13:09:10|178917.8|178827.8|178914.6|178824.6|178917.8|178827.8|178910.6|178820.6|5
1725887360000|2024-09-09 13:09:20|178916|178826|178920.5|178830.5|178921.7|178831.7|178914.7|178824.7|12
1725887370000|2024-09-09 13:09:30|178921.2|178831.2|178898.3|178808.3|178921.3|178831.3|178898.3|178808.3|16
1725887380000|2024-09-09 13:09:40|178897.1|178807.1|178895.2|178805.2|178897.1|178807.1|178894|178804|10
1725887390000|2024-09-09 13:09:50|178894.4|178804.4|178887.4|178797.4|178894.4|178804.4|178884.4|178794.4|14
1725887400000|2024-09-09 13:10:00|178887.2|178797.2|178891.1|178801.1|178895.6|178805.6|178886.7|178796.7|9
1725887410000|2024-09-09 13:10:10|178895|178805|178899.5|178809.5|178899.5|178809.5|178895|178805|7
1725887420000|2024-09-09 13:10:20|178899.4|178809.4|178899.6|178809.6|178900.7|178810.7|178899.4|178809.4|4
1725887430000|2024-09-09 13:10:30|178900.1|178810.1|178899.4|178809.4|178900.1|178810.1|178899.4|178809.4|3
1725887440000|2024-09-09 13:10:40|178902.3|178812.3|178910.2|178820.2|178914.2|178824.2|178902.3|178812.3|18
1725887450000|2024-09-09 13:10:50|178912.1|178822.1|178914.8|178824.8|178916.3|178826.3|178910.3|178820.3|8
1725887460000|2024-09-09 13:11:00|178915.9|178825.9|178918.1|178828.1|178918.1|178828.1|178915.9|178825.9|6
1725887470000|2024-09-09 13:11:10|178917.8|178827.8|178917.8|178827.8|178917.8|178827.8|178917.8|178827.8|1
1725887480000|2024-09-09 13:11:20|178917.2|178827.2|178916.2|178826.2|178917.2|178827.2|178913.1|178823.1|8
1725887490000|2024-09-09 13:11:30|178917|178827|178911|178821|178917|178827|178911|178821|8
1725887500000|2024-09-09 13:11:40|178911.4|178821.4|178910.2|178820.2|178913.5|178823.5|178910.2|178820.2|12
1725887510000|2024-09-09 13:11:50|178910.3|178820.3|178903.5|178813.5|178911.4|178821.4|178903.5|178813.5|13
1725887520000|2024-09-09 13:12:00|178902.7|178812.7|178902.6|178812.6|178903.1|178813.1|178900.9|178810.9|10
1725887530000|2024-09-09 13:12:10|178897.8|178807.8|178894.5|178804.5|178897.8|178807.8|178889.1|178799.1|13
1725887540000|2024-09-09 13:12:20|178895.1|178805.1|178897.7|178807.7|178897.7|178807.7|178893.1|178803.1|10
1725887550000|2024-09-09 13:12:30|178894.9|178804.9|178897.5|178807.5|178897.5|178807.5|178893.3|178803.3|7
1725887560000|2024-09-09 13:12:40|178894.5|178804.5|178895.2|178805.2|178895.2|178805.2|178894.5|178804.5|4
1725887570000|2024-09-09 13:12:50|178895.4|178805.4|178896.1|178806.1|178899.3|178809.3|178895.4|178805.4|11
1725887580000|2024-09-09 13:13:00|178900.9|178810.9|178899.9|178809.9|178904.1|178814.1|178895.2|178805.2|15
1725887590000|2024-09-09 13:13:10|178895.6|178805.6|178903.9|178813.9|178904.4|178814.4|178895.6|178805.6|5
1725887600000|2024-09-09 13:13:20|178894.4|178804.4|178882.6|178792.6|178897.1|178807.1|178882.6|178792.6|7
1725887610000|2024-09-09 13:13:30|178887|178797|178896.3|178806.3|178898.6|178808.6|178885.9|178795.9|9
1725887620000|2024-09-09 13:13:40|178895.9|178805.9|178894.5|178804.5|178895.9|178805.9|178894.5|178804.5|3
1725887630000|2024-09-09 13:13:50|178894.9|178804.9|178895.7|178805.7|178896.7|178806.7|178894.5|178804.5|8
1725887640000|2024-09-09 13:14:00|178896|178806|178918.3|178828.3|178918.3|178828.3|178896|178806|13
1725887650000|2024-09-09 13:14:10|178918.4|178828.4|178993|178903|178993.8|178903.8|178918.4|178828.4|20
1725887660000|2024-09-09 13:14:20|178993.1|178903.1|178989.3|178899.3|178993.2|178903.2|178989.3|178899.3|5
1725887670000|2024-09-09 13:14:30|178989.1|178899.1|178946.4|178856.4|178989.1|178899.1|178941|178851|13
1725887680000|2024-09-09 13:14:40|178948.6|178858.6|178950.1|178860.1|178950.2|178860.2|178947.8|178857.8|6
1725887690000|2024-09-09 13:14:50|178949.1|178859.1|178947.8|178857.8|178949.1|178859.1|178943|178853|9
1725887700000|2024-09-09 13:15:00|178946.6|178856.6|178951.1|178861.1|178952.8|178862.8|178946.6|178856.6|10
1725887710000|2024-09-09 13:15:10|178950.1|178860.1|178946.2|178856.2|178950.1|178860.1|178944.6|178854.6|8
1725887720000|2024-09-09 13:15:20|178945.8|178855.8|178951.6|178861.6|178951.6|178861.6|178945.8|178855.8|5
1725887730000|2024-09-09 13:15:30|178951.9|178861.9|178952.9|178862.9|178952.9|178862.9|178950.4|178860.4|6
1725887740000|2024-09-09 13:15:40|178953.1|178863.1|178953.2|178863.2|178953.2|178863.2|178952.3|178862.3|5
1725887750000|2024-09-09 13:15:50|178955.3|178865.3|178949.7|178859.7|178956|178866|178949.5|178859.5|12
1725887760000|2024-09-09 13:16:00|178950.9|178860.9|178947.1|178857.1|178950.9|178860.9|178945.3|178855.3|8
1725887770000|2024-09-09 13:16:10|178947.5|178857.5|178954.3|178864.3|178955.8|178865.8|178947.5|178857.5|7
1725887780000|2024-09-09 13:16:20|178953.7|178863.7|178955.5|178865.5|178955.5|178865.5|178953|178863|5
1725887790000|2024-09-09 13:16:30|178956.1|178866.1|178946.3|178856.3|178956.9|178866.9|178946.3|178856.3|9
1725887800000|2024-09-09 13:16:40|178944.7|178854.7|178947.6|178857.6|178947.6|178857.6|178944.7|178854.7|5
1725887810000|2024-09-09 13:16:50|178948.8|178858.8|178951|178861|178951|178861|178948.8|178858.8|4
1725887820000|2024-09-09 13:17:00|178951.3|178861.3|178951.2|178861.2|178951.3|178861.3|178951.2|178861.2|2
1725887830000|2024-09-09 13:17:10|178951.1|178861.1|178951.3|178861.3|178952.5|178862.5|178951|178861|4
1725887840000|2024-09-09 13:17:20|178950.7|178860.7|178952.4|178862.4|178952.4|178862.4|178950.6|178860.6|4
1725887850000|2024-09-09 13:17:30|178952.7|178862.7|178955.8|178865.8|178960.4|178870.4|178952.7|178862.7|4
1725887860000|2024-09-09 13:17:40|178957.1|178867.1|178949.9|178859.9|178957.1|178867.1|178948.8|178858.8|9
1725887870000|2024-09-09 13:17:50|178949.8|178859.8|178960.4|178870.4|178960.4|178870.4|178949.7|178859.7|4
1725887880000|2024-09-09 13:18:00|178961.6|178871.6|178949.3|178859.3|178961.6|178871.6|178948.3|178858.3|9
1725887890000|2024-09-09 13:18:10|178948|178858|178947.1|178857.1|178949.4|178859.4|178947|178857|12
1725887900000|2024-09-09 13:18:20|178946.1|178856.1|178947.9|178857.9|178947.9|178857.9|178944.3|178854.3|9
1725887910000|2024-09-09 13:18:30|178949.2|178859.2|178947.7|178857.7|178950.2|178860.2|178947.7|178857.7|8
1725887920000|2024-09-09 13:18:40|178948.7|178858.7|178947.7|178857.7|178948.7|178858.7|178947.7|178857.7|3
1725887930000|2024-09-09 13:18:50|178945.4|178855.4|178893.7|178803.7|178945.4|178855.4|178889.9|178799.9|15
1725887940000|2024-09-09 13:19:00|178892.4|178802.4|178892|178802|178892.4|178802.4|178889.1|178799.1|6
1725887950000|2024-09-09 13:19:10|178890.4|178800.4|178897.6|178807.6|178902.4|178812.4|178890.4|178800.4|10
1725887960000|2024-09-09 13:19:20|178897.3|178807.3|178896.7|178806.7|178899.2|178809.2|178896.7|178806.7|8
1725887970000|2024-09-09 13:19:30|178898.4|178808.4|178908.7|178818.7|178909.2|178819.2|178898.4|178808.4|7
1725887980000|2024-09-09 13:19:40|178907.5|178817.5|178910.9|178820.9|178910.9|178820.9|178907.5|178817.5|7
1725887990000|2024-09-09 13:19:50|178909.9|178819.9|178909.7|178819.7|178910.4|178820.4|178908.6|178818.6|8
1725888000000|2024-09-09 13:20:00|178909.1|178819.1|178908.4|178818.4|178909.9|178819.9|178908.4|178818.4|6
1725888010000|2024-09-09 13:20:10|178909|178819|178896.9|178806.9|178909.1|178819.1|178896.9|178806.9|7
1725888020000|2024-09-09 13:20:20|178891.2|178801.2|178891.7|178801.7|178891.7|178801.7|178891.2|178801.2|2
1725888030000|2024-09-09 13:20:30|178889.3|178799.3|178887|178797|178889.3|178799.3|178887|178797|3
1725888040000|2024-09-09 13:20:40|178886.4|178796.4|178885.9|178795.9|178886.4|178796.4|178884.6|178794.6|6
1725888050000|2024-09-09 13:20:50|178885.8|178795.8|178885.8|178795.8|178885.8|178795.8|178885.8|178795.8|1
1725888060000|2024-09-09 13:21:00|178886.9|178796.9|178888.4|178798.4|178891.3|178801.3|178886.9|178796.9|7
1725888070000|2024-09-09 13:21:10|178887.8|178797.8|178884.9|178794.9|178888.7|178798.7|178884.7|178794.7|9
1725888080000|2024-09-09 13:21:20|178884.8|178794.8|178885|178795|178885|178795|178884.8|178794.8|3
1725888090000|2024-09-09 13:21:30|178887.2|178797.2|178864.5|178774.5|178889.3|178799.3|178864.5|178774.5|9
1725888100000|2024-09-09 13:21:40|178863.3|178773.3|178862.2|178772.2|178863.6|178773.6|178862.2|178772.2|7
1725888110000|2024-09-09 13:21:50|178861.1|178771.1|178867.2|178777.2|178867.2|178777.2|178861.1|178771.1|4
1725888120000|2024-09-09 13:22:00|178865.2|178775.2|178864.1|178774.1|178865.3|178775.3|178864|178774|9
1725888130000|2024-09-09 13:22:10|178865.1|178775.1|178865.3|178775.3|178865.3|178775.3|178860.5|178770.5|14
1725888140000|2024-09-09 13:22:20|178865.2|178775.2|178880.9|178790.9|178895.5|178805.5|178865.2|178775.2|14
1725888150000|2024-09-09 13:22:30|178880.8|178790.8|178884.5|178794.5|178884.5|178794.5|178880.8|178790.8|4
1725888160000|2024-09-09 13:22:40|178884.8|178794.8|178883.4|178793.4|178886.3|178796.3|178883.4|178793.4|6
1725888170000|2024-09-09 13:22:50|178882.9|178792.9|178878.2|178788.2|178882.9|178792.9|178876.6|178786.6|6
1725888180000|2024-09-09 13:23:00|178877.8|178787.8|178876.1|178786.1|178877.8|178787.8|178875.4|178785.4|5
1725888190000|2024-09-09 13:23:10|178875.8|178785.8|178875.9|178785.9|178876.9|178786.9|178875.8|178785.8|3
1725888200000|2024-09-09 13:23:20|178873.9|178783.9|178874.4|178784.4|178874.4|178784.4|178872.3|178782.3|7
1725888210000|2024-09-09 13:23:30|178874.9|178784.9|178875.2|178785.2|178876.6|178786.6|178874.9|178784.9|4
1725888220000|2024-09-09 13:23:40|178872.2|178782.2|178872.2|178782.2|178872.2|178782.2|178872.1|178782.1|3
1725888230000|2024-09-09 13:23:50|178873.2|178783.2|178867.9|178777.9|178875.2|178785.2|178867|178777|8
1725888240000|2024-09-09 13:24:00|178868|178778|178867.8|178777.8|178868|178778|178867.8|178777.8|3
1725888250000|2024-09-09 13:24:10|178866.7|178776.7|178852.1|178762.1|178866.7|178776.7|178852.1|178762.1|12
1725888260000|2024-09-09 13:24:20|178856.6|178766.6|178875.1|178785.1|178875.1|178785.1|178856.5|178766.5|15
1725888270000|2024-09-09 13:24:30|178874.5|178784.5|178873.4|178783.4|178874.5|178784.5|178866.4|178776.4|6
1725888280000|2024-09-09 13:24:40|178873.7|178783.7|178875|178785|178875|178785|178873.7|178783.7|3
1725888290000|2024-09-09 13:24:50|178877.7|178787.7|178877.2|178787.2|178877.8|178787.8|178874.5|178784.5|10
1725888300000|2024-09-09 13:25:00|178868.6|178778.6|178872.2|178782.2|178872.2|178782.2|178868|178778|5
1725888310000|2024-09-09 13:25:10|178872.3|178782.3|178870.4|178780.4|178872.3|178782.3|178870.4|178780.4|5
1725888320000|2024-09-09 13:25:20|178870.8|178780.8|178870.3|178780.3|178870.8|178780.8|178870.3|178780.3|2
1725888330000|2024-09-09 13:25:30|178872.3|178782.3|178875.8|178785.8|178877|178787|178867.5|178777.5|7
1725888340000|2024-09-09 13:25:40|178872.9|178782.9|178875.5|178785.5|178876.4|178786.4|178872.9|178782.9|5
1725888350000|2024-09-09 13:25:50|178875.3|178785.3|178875.2|178785.2|178875.3|178785.3|178875.2|178785.2|2
1725888360000|2024-09-09 13:26:00|178870.3|178780.3|178874.7|178784.7|178874.7|178784.7|178870.3|178780.3|2
1725888370000|2024-09-09 13:26:10|178874.1|178784.1|178865.2|178775.2|178874.7|178784.7|178865.2|178775.2|7
1725888380000|2024-09-09 13:26:20|178866.1|178776.1|178869|178779|178869|178779|178865.3|178775.3|6
1725888390000|2024-09-09 13:26:30|178867.3|178777.3|178867.8|178777.8|178869|178779|178866.9|178776.9|10
1725888400000|2024-09-09 13:26:40|178867.4|178777.4|178872|178782|178873.8|178783.8|178867.4|178777.4|9
1725888410000|2024-09-09 13:26:50|178871.5|178781.5|178871.5|178781.5|178871.5|178781.5|178871.5|178781.5|1
1725888420000|2024-09-09 13:27:00|178870.4|178780.4|178870.6|178780.6|178870.6|178780.6|178869.8|178779.8|3
1725888430000|2024-09-09 13:27:10|178869.9|178779.9|178870.6|178780.6|178870.6|178780.6|178867.9|178777.9|6
1725888440000|2024-09-09 13:27:20|178868.8|178778.8|178868.4|178778.4|178869.4|178779.4|178864.9|178774.9|7
1725888450000|2024-09-09 13:27:30|178870|178780|178871.7|178781.7|178873.1|178783.1|178869|178779|9
1725888460000|2024-09-09 13:27:40|178868.1|178778.1|178870.1|178780.1|178870.7|178780.7|178865.4|178775.4|7
1725888470000|2024-09-09 13:27:50|178870.3|178780.3|178870.8|178780.8|178870.8|178780.8|178866.1|178776.1|5
1725888480000|2024-09-09 13:28:00|178871.9|178781.9|178871.2|178781.2|178871.9|178781.9|178867.6|178777.6|13
1725888490000|2024-09-09 13:28:10|178872|178782|178873.6|178783.6|178874.6|178784.6|178868|178778|10
1725888500000|2024-09-09 13:28:20|178873.9|178783.9|178870.3|178780.3|178874.4|178784.4|178870.3|178780.3|12
1725888510000|2024-09-09 13:28:30|178873.1|178783.1|178871.8|178781.8|178873.9|178783.9|178870.7|178780.7|10
1725888520000|2024-09-09 13:28:40|178872|178782|178857.8|178767.8|178872|178782|178857.8|178767.8|2
1725888530000|2024-09-09 13:28:50|178857.7|178767.7|178860.1|178770.1|178860.3|178770.3|178857.7|178767.7|3
1725888540000|2024-09-09 13:29:00|178860.7|178770.7|178861|178771|178863.9|178773.9|178860.1|178770.1|6
1725888550000|2024-09-09 13:29:10|178858.8|178768.8|178871.8|178781.8|178873.6|178783.6|178858.8|178768.8|4
1725888560000|2024-09-09 13:29:20|178867.9|178777.9|178870.7|178780.7|178871.8|178781.8|178867.9|178777.9|3
1725888570000|2024-09-09 13:29:30|178870.5|178780.5|178868.2|178778.2|178874.8|178784.8|178864.2|178774.2|8
1725888580000|2024-09-09 13:29:40|178868|178778|178868.6|178778.6|178868.6|178778.6|178868|178778|6
1725888590000|2024-09-09 13:29:50|178869.7|178779.7|178871.4|178781.4|178871.4|178781.4|178869.5|178779.5|6
1725888600000|2024-09-09 13:30:00|178870.3|178780.3|178871.2|178781.2|178873.4|178783.4|178868.6|178778.6|8
1725888610000|2024-09-09 13:30:10|178871|178781|178869.9|178779.9|178871.5|178781.5|178866.1|178776.1|6
1725888620000|2024-09-09 13:30:20|178869.7|178779.7|178869.7|178779.7|178869.7|178779.7|178869.3|178779.3|5
1725888630000|2024-09-09 13:30:30|178865.9|178775.9|178867.2|178777.2|178869.4|178779.4|178864|178774|6
1725888640000|2024-09-09 13:30:40|178867.5|178777.5|178867|178777|178867.7|178777.7|178867|178777|5
1725888650000|2024-09-09 13:30:50|178868|178778|178869.1|178779.1|178869.1|178779.1|178868|178778|3
1725888660000|2024-09-09 13:31:00|178867.9|178777.9|178859.6|178769.6|178867.9|178777.9|178859.6|178769.6|2
1725888670000|2024-09-09 13:31:10|178859.5|178769.5|178871.1|178781.1|178871.1|178781.1|178858.3|178768.3|9
1725888680000|2024-09-09 13:31:20|178871.3|178781.3|178875.8|178785.8|178875.8|178785.8|178871.3|178781.3|8
1725888690000|2024-09-09 13:31:30|178874.1|178784.1|178878.5|178788.5|178878.5|178788.5|178874.1|178784.1|9
1725888700000|2024-09-09 13:31:40|178879|178789|178904.6|178814.6|178907.5|178817.5|178879|178789|12
1725888710000|2024-09-09 13:31:50|178904.9|178814.9|178906.9|178816.9|178906.9|178816.9|178904.9|178814.9|6
1725888720000|2024-09-09 13:32:00|178907.1|178817.1|178898.6|178808.6|178907.1|178817.1|178898.6|178808.6|9
1725888730000|2024-09-09 13:32:10|178898.5|178808.5|178900.9|178810.9|178900.9|178810.9|178890.3|178800.3|9
1725888740000|2024-09-09 13:32:20|178904.4|178814.4|178907.6|178817.6|178907.6|178817.6|178903.5|178813.5|7
1725888750000|2024-09-09 13:32:30|178903.7|178813.7|178903.2|178813.2|178907|178817|178903|178813|7
1725888760000|2024-09-09 13:32:40|178906.8|178816.8|178904.5|178814.5|178907.3|178817.3|178896.5|178806.5|8
1725888770000|2024-09-09 13:32:50|178904.6|178814.6|178901|178811|178904.7|178814.7|178901|178811|3
1725888780000|2024-09-09 13:33:00|178904.6|178814.6|178901|178811|178904.6|178814.6|178897.1|178807.1|7
1725888790000|2024-09-09 13:33:10|178900.8|178810.8|178893.9|178803.9|178900.8|178810.8|178893.9|178803.9|4
1725888800000|2024-09-09 13:33:20|178893.8|178803.8|178894|178804|178894|178804|178892.5|178802.5|3
1725888810000|2024-09-09 13:33:30|178893.7|178803.7|178874.7|178784.7|178893.7|178803.7|178873.4|178783.4|11
1725888820000|2024-09-09 13:33:40|178874.4|178784.4|178877.9|178787.9|178879.6|178789.6|178874.4|178784.4|3
1725888830000|2024-09-09 13:33:50|178877.6|178787.6|178890.8|178800.8|178891.1|178801.1|178877.6|178787.6|12
1725888840000|2024-09-09 13:34:00|178889|178799|178888.6|178798.6|178890.8|178800.8|178887.5|178797.5|8
1725888850000|2024-09-09 13:34:10|178895.8|178805.8|178890.5|178800.5|178895.8|178805.8|178890.5|178800.5|3
1725888860000|2024-09-09 13:34:20|178890.2|178800.2|178877.7|178787.7|178890.2|178800.2|178872.2|178782.2|8
1725888870000|2024-09-09 13:34:30|178877.8|178787.8|178873.2|178783.2|178877.8|178787.8|178869.5|178779.5|8
1725888880000|2024-09-09 13:34:40|178873.1|178783.1|178873.3|178783.3|178874.9|178784.9|178873|178783|6
1725888890000|2024-09-09 13:34:50|178869.5|178779.5|178870.6|178780.6|178871.4|178781.4|178867.7|178777.7|7
1725888900000|2024-09-09 13:35:00|178869.9|178779.9|178867.1|178777.1|178869.9|178779.9|178866|178776|3
1725888910000|2024-09-09 13:35:10|178870.5|178780.5|178872.4|178782.4|178872.4|178782.4|178870.3|178780.3|5
1725888920000|2024-09-09 13:35:20|178870.5|178780.5|178870.1|178780.1|178872.6|178782.6|178866.4|178776.4|10
1725888930000|2024-09-09 13:35:30|178870.6|178780.6|178867|178777|178870.6|178780.6|178867|178777|2
1725888940000|2024-09-09 13:35:40|178857.9|178767.9|178869.3|178779.3|178869.6|178779.6|178857.9|178767.9|7
1725888950000|2024-09-09 13:35:50|178870|178780|178877.9|178787.9|178877.9|178787.9|178870|178780|6
1725888960000|2024-09-09 13:36:00|178876.1|178786.1|178872.3|178782.3|178876.1|178786.1|178871.2|178781.2|10
1725888970000|2024-09-09 13:36:10|178879.8|178789.8|178873.2|178783.2|178879.8|178789.8|178873.2|178783.2|3
1725888980000|2024-09-09 13:36:20|178873|178783|178889|178799|178889.3|178799.3|178873|178783|11
1725888990000|2024-09-09 13:36:30|178896.9|178806.9|178947.6|178857.6|178949.2|178859.2|178893.1|178803.1|15
1725889000000|2024-09-09 13:36:40|178946|178856|178948.1|178858.1|178948.1|178858.1|178942.4|178852.4|10
1725889010000|2024-09-09 13:36:50|178948.3|178858.3|178938.3|178848.3|178948.3|178858.3|178938.3|178848.3|7
1725889020000|2024-09-09 13:37:00|178938.7|178848.7|178863.9|178773.9|178938.7|178848.7|178850.7|178760.7|10
1725889030000|2024-09-09 13:37:10|178862.8|178772.8|178870|178780|178871.2|178781.2|178862.8|178772.8|11
1725889040000|2024-09-09 13:37:20|178871.4|178781.4|178882.9|178792.9|178886.7|178796.7|178871.1|178781.1|10
1725889050000|2024-09-09 13:37:30|178881.1|178791.1|178884.2|178794.2|178884.2|178794.2|178875.5|178785.5|9
1725889060000|2024-09-09 13:37:40|178884.3|178794.3|178898.1|178808.1|178899.3|178809.3|178884.3|178794.3|11
1725889070000|2024-09-09 13:37:50|178899.3|178809.3|178897.3|178807.3|178911.2|178821.2|178895.4|178805.4|13
1725889080000|2024-09-09 13:38:00|178899.3|178809.3|178898|178808|178903.8|178813.8|178895.7|178805.7|7
1725889090000|2024-09-09 13:38:10|178898.6|178808.6|178896.1|178806.1|178899.4|178809.4|178895.8|178805.8|6
1725889100000|2024-09-09 13:38:20|178892.9|178802.9|178893.2|178803.2|178893.4|178803.4|178892.2|178802.2|8
1725889110000|2024-09-09 13:38:30|178896.5|178806.5|178889.6|178799.6|178897.4|178807.4|178888.8|178798.8|14
1725889120000|2024-09-09 13:38:40|178889.1|178799.1|178882.8|178792.8|178889.1|178799.1|178882.8|178792.8|7
1725889130000|2024-09-09 13:38:50|178883.2|178793.2|178895.5|178805.5|178896.2|178806.2|178883.2|178793.2|11
1725889140000|2024-09-09 13:39:00|178895.6|178805.6|178895.4|178805.4|178895.6|178805.6|178894.7|178804.7|7
1725889150000|2024-09-09 13:39:10|178894.7|178804.7|178894.9|178804.9|178896.3|178806.3|178893.4|178803.4|5
1725889160000|2024-09-09 13:39:20|178896.4|178806.4|178892.6|178802.6|178896.4|178806.4|178891.5|178801.5|12
1725889170000|2024-09-09 13:39:30|178891.6|178801.6|178894.9|178804.9|178894.9|178804.9|178891.6|178801.6|3
1725889180000|2024-09-09 13:39:40|178889.4|178799.4|178889.8|178799.8|178890|178800|178883.4|178793.4|8
1725889190000|2024-09-09 13:39:50|178890.6|178800.6|178900.2|178810.2|178902.5|178812.5|178890.6|178800.6|11
1725889200000|2024-09-09 13:40:00|178901.5|178811.5|178899.8|178809.8|178901.5|178811.5|178898.7|178808.7|4
1725889210000|2024-09-09 13:40:10|178902.3|178812.3|178905.3|178815.3|178906.6|178816.6|178902.3|178812.3|6
1725889220000|2024-09-09 13:40:20|178944.4|178854.4|178927.9|178837.9|178948.4|178858.4|178924.1|178834.1|16
1725889230000|2024-09-09 13:40:30|178926.9|178836.9|178933.9|178843.9|178933.9|178843.9|178926.9|178836.9|6
1725889240000|2024-09-09 13:40:40|178934.6|178844.6|178935.5|178845.5|178936.4|178846.4|178934.6|178844.6|4
1725889250000|2024-09-09 13:40:50|178930.1|178840.1|178936.7|178846.7|178939.1|178849.1|178928.9|178838.9|13
1725889260000|2024-09-09 13:41:00|178935.7|178845.7|178929.4|178839.4|178935.7|178845.7|178929.4|178839.4|5
1725889270000|2024-09-09 13:41:10|178926.8|178836.8|178937.4|178847.4|178938.8|178848.8|178923.9|178833.9|11
1725889280000|2024-09-09 13:41:20|178936.5|178846.5|178931.8|178841.8|178936.5|178846.5|178929.6|178839.6|5
1725889290000|2024-09-09 13:41:30|178938.2|178848.2|178925.3|178835.3|178938.2|178848.2|178922.7|178832.7|8
1725889300000|2024-09-09 13:41:40|178928.2|178838.2|178931.1|178841.1|178934.9|178844.9|178928.2|178838.2|5
1725889310000|2024-09-09 13:41:50|178930.7|178840.7|178929.8|178839.8|178932.7|178842.7|178928.3|178838.3|5
1725889320000|2024-09-09 13:42:00|178927.8|178837.8|178925.9|178835.9|178927.8|178837.8|178923.6|178833.6|4
1725889330000|2024-09-09 13:42:10|178924.9|178834.9|178923.4|178833.4|178924.9|178834.9|178923.4|178833.4|2
1725889340000|2024-09-09 13:42:20|178924.6|178834.6|178924.1|178834.1|178927.3|178837.3|178923.2|178833.2|5
1725889350000|2024-09-09 13:42:30|178925.2|178835.2|178936.2|178846.2|178936.2|178846.2|178925.1|178835.1|7
1725889360000|2024-09-09 13:42:40|178937.2|178847.2|178928.5|178838.5|178937.2|178847.2|178928.5|178838.5|6
1725889370000|2024-09-09 13:42:50|178925.7|178835.7|178925.7|178835.7|178928.5|178838.5|178925.7|178835.7|3
1725889380000|2024-09-09 13:43:00|178928.5|178838.5|178931.2|178841.2|178931.2|178841.2|178928.5|178838.5|3
1725889390000|2024-09-09 13:43:10|178928.9|178838.9|178919|178829|178928.9|178838.9|178918.5|178828.5|8
1725889400000|2024-09-09 13:43:20|178921.7|178831.7|178923.1|178833.1|178924.5|178834.5|178921.7|178831.7|5
1725889410000|2024-09-09 13:43:30|178924.5|178834.5|178956.3|178866.3|178956.3|178866.3|178924.5|178834.5|7
1725889420000|2024-09-09 13:43:40|178959.8|178869.8|178954.9|178864.9|178959.8|178869.8|178954.9|178864.9|3
1725889430000|2024-09-09 13:43:50|178955.5|178865.5|178956.9|178866.9|178961|178871|178955.5|178865.5|6
1725889440000|2024-09-09 13:44:00|178958.4|178868.4|178940|178850|178958.4|178868.4|178940|178850|13
1725889450000|2024-09-09 13:44:10|178939|178849|178936.2|178846.2|178939|178849|178936.2|178846.2|5
1725889460000|2024-09-09 13:44:20|178937.5|178847.5|178936.4|178846.4|178937.6|178847.6|178936.4|178846.4|6
1725889470000|2024-09-09 13:44:30|178937.4|178847.4|178936.9|178846.9|178938.5|178848.5|178936.3|178846.3|7
1725889480000|2024-09-09 13:44:40|178937|178847|178936.6|178846.6|178937|178847|178936.6|178846.6|3
1725889490000|2024-09-09 13:44:50|178936.1|178846.1|178952.5|178862.5|178952.5|178862.5|178936.1|178846.1|5
1725889500000|2024-09-09 13:45:00|178952.4|178862.4|178951.6|178861.6|178961.6|178871.6|178947.5|178857.5|10
1725889510000|2024-09-09 13:45:10|178951.5|178861.5|178949.1|178859.1|178951.5|178861.5|178945.5|178855.5|9
1725889520000|2024-09-09 13:45:20|178947.9|178857.9|178933.2|178843.2|178948.6|178858.6|178933|178843|12
1725889530000|2024-09-09 13:45:30|178931.4|178841.4|178931.9|178841.9|178932.2|178842.2|178930.3|178840.3|4
1725889540000|2024-09-09 13:45:40|178933.4|178843.4|178937.5|178847.5|178937.5|178847.5|178933.4|178843.4|5
1725889550000|2024-09-09 13:45:50|178935.8|178845.8|178935.8|178845.8|178935.8|178845.8|178935.7|178845.7|3
1725889560000|2024-09-09 13:46:00|178935.7|178845.7|178938|178848|178938|178848|178935.7|178845.7|4
1725889570000|2024-09-09 13:46:10|178939.6|178849.6|178939.1|178849.1|178950.5|178860.5|178939.1|178849.1|10
1725889580000|2024-09-09 13:46:20|178939.8|178849.8|178938.1|178848.1|178939.8|178849.8|178938.1|178848.1|3
1725889590000|2024-09-09 13:46:30|178936.3|178846.3|178928.6|178838.6|178936.3|178846.3|178928.6|178838.6|4
1725889600000|2024-09-09 13:46:40|178928.8|178838.8|178928.4|178838.4|178928.8|178838.8|178927.2|178837.2|4
1725889610000|2024-09-09 13:46:50|178921.2|178831.2|178915.4|178825.4|178924.8|178834.8|178910.6|178820.6|8
1725889620000|2024-09-09 13:47:00|178920.9|178830.9|178879.1|178789.1|178920.9|178830.9|178877.1|178787.1|7
1725889630000|2024-09-09 13:47:10|178881.4|178791.4|178884.3|178794.3|178885.6|178795.6|178878.7|178788.7|10
1725889640000|2024-09-09 13:47:20|178884.1|178794.1|178878|178788|178884.1|178794.1|178865.5|178775.5|16
1725889650000|2024-09-09 13:47:30|178873.5|178783.5|178872.3|178782.3|178877.1|178787.1|178871.9|178781.9|7
1725889660000|2024-09-09 13:47:40|178873.4|178783.4|178880.8|178790.8|178881.8|178791.8|178873.4|178783.4|6
1725889670000|2024-09-09 13:47:50|178882.5|178792.5|178882|178792|178883.1|178793.1|178882|178792|5
1725889680000|2024-09-09 13:48:00|178881.6|178791.6|178874.6|178784.6|178884.2|178794.2|178874.4|178784.4|14
1725889690000|2024-09-09 13:48:10|178874.8|178784.8|178874.9|178784.9|178875.4|178785.4|178874.8|178784.8|4
1725889700000|2024-09-09 13:48:20|178874.5|178784.5|178874.8|178784.8|178875.2|178785.2|178874.5|178784.5|4
1725889710000|2024-09-09 13:48:30|178874.7|178784.7|178882.1|178792.1|178882.1|178792.1|178874.7|178784.7|7
1725889720000|2024-09-09 13:48:40|178890.5|178800.5|178882.1|178792.1|178890.6|178800.6|178882.1|178792.1|3
1725889730000|2024-09-09 13:48:50|178890.6|178800.6|178888.1|178798.1|178891.8|178801.8|178886.7|178796.7|5
1725889740000|2024-09-09 13:49:00|178887.8|178797.8|178877.7|178787.7|178888.1|178798.1|178874.3|178784.3|15
1725889750000|2024-09-09 13:49:10|178877.5|178787.5|178879.9|178789.9|178881.6|178791.6|178877.2|178787.2|9
1725889760000|2024-09-09 13:49:20|178879.3|178789.3|178880.5|178790.5|178880.5|178790.5|178874.9|178784.9|5
1725889770000|2024-09-09 13:49:30|178880.4|178790.4|178886|178796|178886.5|178796.5|178880.1|178790.1|9
1725889780000|2024-09-09 13:49:40|178885.6|178795.6|178885.1|178795.1|178885.6|178795.6|178885.1|178795.1|4
1725889790000|2024-09-09 13:49:50|178885.5|178795.5|178886.1|178796.1|178886.1|178796.1|178885.5|178795.5|5
1725889800000|2024-09-09 13:50:00|178887.5|178797.5|178891.5|178801.5|178891.6|178801.6|178885|178795|15
1725889810000|2024-09-09 13:50:10|178891.2|178801.2|178887.1|178797.1|178891.2|178801.2|178885.8|178795.8|10
1725889820000|2024-09-09 13:50:20|178887.5|178797.5|178886.9|178796.9|178887.6|178797.6|178886.9|178796.9|4
1725889830000|2024-09-09 13:50:30|178885|178795|178886.2|178796.2|178886.2|178796.2|178883.9|178793.9|4
1725889840000|2024-09-09 13:50:40|178880.2|178790.2|178879.8|178789.8|178882.8|178792.8|178879.8|178789.8|3
1725889850000|2024-09-09 13:50:50|178879.7|178789.7|178882.9|178792.9|178883.1|178793.1|178877.7|178787.7|7
1725889860000|2024-09-09 13:51:00|178882.1|178792.1|178888.7|178798.7|178888.7|178798.7|178882.1|178792.1|10
1725889870000|2024-09-09 13:51:10|178887.9|178797.9|178888.5|178798.5|178888.5|178798.5|178887|178797|6
1725889880000|2024-09-09 13:51:20|178890.1|178800.1|178890.4|178800.4|178890.6|178800.6|178890.1|178800.1|5
1725889890000|2024-09-09 13:51:30|178889.8|178799.8|178881.6|178791.6|178889.8|178799.8|178881.6|178791.6|4
1725889900000|2024-09-09 13:51:40|178881.8|178791.8|178882.4|178792.4|178882.4|178792.4|178874.8|178784.8|9
1725889910000|2024-09-09 13:51:50|178883.8|178793.8|178886.4|178796.4|178886.4|178796.4|178883.8|178793.8|3
1725889920000|2024-09-09 13:52:00|178888.6|178798.6|178889.8|178799.8|178890|178800|178888.6|178798.6|5
1725889930000|2024-09-09 13:52:10|178889.5|178799.5|178888.4|178798.4|178889.5|178799.5|178887.5|178797.5|6
1725889940000|2024-09-09 13:52:20|178886.2|178796.2|178887.2|178797.2|178888|178798|178886.1|178796.1|4
1725889950000|2024-09-09 13:52:30|178889.1|178799.1|178897.9|178807.9|178899|178809|178889.1|178799.1|7
1725889960000|2024-09-09 13:52:40|178898.7|178808.7|178948.3|178858.3|178949.4|178859.4|178897.8|178807.8|10
1725889970000|2024-09-09 13:52:50|178947.1|178857.1|178950.6|178860.6|178952.3|178862.3|178947.1|178857.1|4
1725889980000|2024-09-09 13:53:00|178951|178861|178944.7|178854.7|178951|178861|178944.7|178854.7|4
1725889990000|2024-09-09 13:53:10|178943.5|178853.5|178936.7|178846.7|178943.5|178853.5|178936.7|178846.7|12
1725890000000|2024-09-09 13:53:20|178935.3|178845.3|178936.4|178846.4|178938.3|178848.3|178935.3|178845.3|8
1725890010000|2024-09-09 13:53:30|178937.8|178847.8|178939.4|178849.4|178941.8|178851.8|178937.8|178847.8|6
1725890020000|2024-09-09 13:53:40|178940.7|178850.7|178940.7|178850.7|178940.7|178850.7|178940.7|178850.7|1
1725890030000|2024-09-09 13:53:50|178940.8|178850.8|178940.9|178850.9|178940.9|178850.9|178940.8|178850.8|2
1725890040000|2024-09-09 13:54:00|178941|178851|178940.9|178850.9|178941.2|178851.2|178940.8|178850.8|4
1725890060000|2024-09-09 13:54:20|178939.6|178849.6|178940.3|178850.3|178940.7|178850.7|178938.4|178848.4|5
1725890070000|2024-09-09 13:54:30|178936.8|178846.8|178938.4|178848.4|178938.4|178848.4|178934.6|178844.6|5
1725890080000|2024-09-09 13:54:40|178938.8|178848.8|178938.8|178848.8|178938.8|178848.8|178938.8|178848.8|1
1725890090000|2024-09-09 13:54:50|178939.2|178849.2|178884.6|178794.6|178939.2|178849.2|178884.3|178794.3|11
1725890100000|2024-09-09 13:55:00|178885.2|178795.2|178890|178800|178890|178800|178874.4|178784.4|12
1725890110000|2024-09-09 13:55:10|178889.9|178799.9|178892|178802|178892|178802|178889.9|178799.9|3
1725890120000|2024-09-09 13:55:20|178892.5|178802.5|178892.4|178802.4|178892.5|178802.5|178889|178799|4
1725890130000|2024-09-09 13:55:30|178892.5|178802.5|178890.6|178800.6|178892.5|178802.5|178890.6|178800.6|5
1725890140000|2024-09-09 13:55:40|178889.4|178799.4|178888.9|178798.9|178890.6|178800.6|178883|178793|11
1725890150000|2024-09-09 13:55:50|178888.7|178798.7|178887.8|178797.8|178891.9|178801.9|178887.8|178797.8|11
1725890160000|2024-09-09 13:56:00|178888.1|178798.1|178886.2|178796.2|178889|178799|178883.3|178793.3|15
1725890170000|2024-09-09 13:56:10|178887.6|178797.6|178885.9|178795.9|178889.8|178799.8|178885.9|178795.9|8
1725890180000|2024-09-09 13:56:20|178885.8|178795.8|178886.8|178796.8|178886.9|178796.9|178885.1|178795.1|15
1725890190000|2024-09-09 13:56:30|178887.8|178797.8|178888.6|178798.6|178891|178801|178886|178796|10
1725890200000|2024-09-09 13:56:40|178885.5|178795.5|178892.2|178802.2|178893.1|178803.1|178885.4|178795.4|14
1725890210000|2024-09-09 13:56:50|178891.5|178801.5|178890.6|178800.6|178893.7|178803.7|178888.7|178798.7|12
1725890220000|2024-09-09 13:57:00|178892.3|178802.3|178893.4|178803.4|178894.3|178804.3|178889.1|178799.1|10
1725890230000|2024-09-09 13:57:10|178893.5|178803.5|178877.3|178787.3|178893.5|178803.5|178875.1|178785.1|8
1725890240000|2024-09-09 13:57:20|178878.2|178788.2|178878.2|178788.2|178879|178789|178878.2|178788.2|6
1725890250000|2024-09-09 13:57:30|178879|178789|178877.8|178787.8|178880.7|178790.7|178873.7|178783.7|10
1725890260000|2024-09-09 13:57:40|178879.8|178789.8|178877.3|178787.3|178879.8|178789.8|178873.8|178783.8|9
1725890270000|2024-09-09 13:57:50|178877|178787|178879.4|178789.4|178879.6|178789.6|178872.1|178782.1|5
1725890280000|2024-09-09 13:58:00|178876.4|178786.4|178900.4|178810.4|178900.4|178810.4|178876.4|178786.4|12
1725890290000|2024-09-09 13:58:10|178896.8|178806.8|178934.4|178844.4|178944.7|178854.7|178885.8|178795.8|24
1725890300000|2024-09-09 13:58:20|178935.3|178845.3|178935.2|178845.2|178943.5|178853.5|178934.2|178844.2|10
1725890310000|2024-09-09 13:58:30|178936.8|178846.8|178933.9|178843.9|178939.3|178849.3|178932.8|178842.8|11
1725890320000|2024-09-09 13:58:40|178932.3|178842.3|178929.2|178839.2|178932.3|178842.3|178929.2|178839.2|6
1725890330000|2024-09-09 13:58:50|178926.7|178836.7|178930|178840|178930|178840|178926.7|178836.7|3
1725890340000|2024-09-09 13:59:00|178927.6|178837.6|178927.8|178837.8|178936.8|178846.8|178924.1|178834.1|20
1725890350000|2024-09-09 13:59:10|178925.1|178835.1|178922.6|178832.6|178925.5|178835.5|178917.9|178827.9|10
1725890360000|2024-09-09 13:59:20|178918.8|178828.8|178918.3|178828.3|178920.8|178830.8|178917.4|178827.4|6
1725890370000|2024-09-09 13:59:30|178918.9|178828.9|178918.8|178828.8|178918.9|178828.9|178915.7|178825.7|11
1725890380000|2024-09-09 13:59:40|178918.2|178828.2|178921.8|178831.8|178921.8|178831.8|178917.2|178827.2|13
1725890390000|2024-09-09 13:59:50|178922.5|178832.5|178924.2|178834.2|178924.2|178834.2|178917.9|178827.9|15
1725890400000|2024-09-09 14:00:00|178922.9|178832.9|178904.5|178814.5|178925.6|178835.6|178894.3|178804.3|17
1725890410000|2024-09-09 14:00:10|178906|178816|178920.1|178830.1|178921.1|178831.1|178897.2|178807.2|32
1725890420000|2024-09-09 14:00:20|178918.7|178828.7|178918|178828|178929.3|178839.3|178915.6|178825.6|33
1725890430000|2024-09-09 14:00:30|178920.1|178830.1|178912|178822|178923|178833|178910.1|178820.1|35
1725890440000|2024-09-09 14:00:40|178911.4|178821.4|178918.6|178828.6|178925.6|178835.6|178911.4|178821.4|27
1725890450000|2024-09-09 14:00:50|178917.4|178827.4|178900.8|178810.8|178919.4|178829.4|178897.4|178807.4|23
1725890460000|2024-09-09 14:01:00|178897.8|178807.8|178893.7|178803.7|178897.8|178807.8|178885.7|178795.7|13
1725890470000|2024-09-09 14:01:10|178893.2|178803.2|178895.9|178805.9|178895.9|178805.9|178885.8|178795.8|16
1725890480000|2024-09-09 14:01:20|178894.9|178804.9|178891.3|178801.3|178894.9|178804.9|178891.3|178801.3|5
1725890490000|2024-09-09 14:01:30|178891.2|178801.2|178884.9|178794.9|178895.1|178805.1|178884.9|178794.9|13
1725890500000|2024-09-09 14:01:40|178883.3|178793.3|178880|178790|178884.6|178794.6|178878.8|178788.8|9
1725890510000|2024-09-09 14:01:50|178882.1|178792.1|178894.7|178804.7|178895.4|178805.4|178881|178791|15
1725890520000|2024-09-09 14:02:00|178893.4|178803.4|178901.7|178811.7|178901.7|178811.7|178893.4|178803.4|7
1725890530000|2024-09-09 14:02:10|178902.5|178812.5|178901.3|178811.3|178902.5|178812.5|178900.8|178810.8|4
1725890540000|2024-09-09 14:02:20|178900|178810|178898.7|178808.7|178900|178810|178898.7|178808.7|4
1725890550000|2024-09-09 14:02:30|178897.3|178807.3|178899.3|178809.3|178900.6|178810.6|178897.3|178807.3|5
1725890560000|2024-09-09 14:02:40|178901.5|178811.5|178901.4|178811.4|178901.5|178811.5|178901.4|178811.4|2
1725890570000|2024-09-09 14:02:50|178897.3|178807.3|178897.3|178807.3|178897.3|178807.3|178897.3|178807.3|1
1725890580000|2024-09-09 14:03:00|178897.8|178807.8|178897.7|178807.7|178897.8|178807.8|178897.7|178807.7|2
1725890590000|2024-09-09 14:03:10|178898.1|178808.1|178893.3|178803.3|178898.1|178808.1|178888|178798|17
1725890600000|2024-09-09 14:03:20|178896.5|178806.5|178898.7|178808.7|178899|178809|178893.2|178803.2|12
1725890610000|2024-09-09 14:03:30|178900.2|178810.2|178898.8|178808.8|178900.2|178810.2|178898.8|178808.8|3
1725890620000|2024-09-09 14:03:40|178902.1|178812.1|178896.4|178806.4|178902.1|178812.1|178896.3|178806.3|8
1725890630000|2024-09-09 14:03:50|178900.1|178810.1|178893.6|178803.6|178900.1|178810.1|178893.6|178803.6|7
1725890640000|2024-09-09 14:04:00|178899.9|178809.9|178896.6|178806.6|178900.4|178810.4|178896.5|178806.5|4
1725890650000|2024-09-09 14:04:10|178896.5|178806.5|178901.1|178811.1|178902.4|178812.4|178896.1|178806.1|9
1725890660000|2024-09-09 14:04:20|178897.3|178807.3|178899|178809|178899|178809|178894.8|178804.8|7
1725890670000|2024-09-09 14:04:30|178895.5|178805.5|178895|178805|178895.6|178805.6|178895|178805|5
1725890680000|2024-09-09 14:04:40|178894.3|178804.3|178893.9|178803.9|178895.1|178805.1|178893.4|178803.4|8
1725890690000|2024-09-09 14:04:50|178894|178804|178898.7|178808.7|178899.6|178809.6|178894|178804|6
1725890700000|2024-09-09 14:05:00|178897.2|178807.2|178895.6|178805.6|178898.3|178808.3|178895.6|178805.6|6
1725890710000|2024-09-09 14:05:10|178894.3|178804.3|178895.1|178805.1|178895.7|178805.7|178892.9|178802.9|12
1725890720000|2024-09-09 14:05:20|178897.5|178807.5|178894.6|178804.6|178897.5|178807.5|178894.6|178804.6|5
1725890730000|2024-09-09 14:05:30|178892.9|178802.9|178894.1|178804.1|178895.9|178805.9|178892.9|178802.9|8
1725890740000|2024-09-09 14:05:40|178895.1|178805.1|178892.6|178802.6|178895.3|178805.3|178892.6|178802.6|6
1725890750000|2024-09-09 14:05:50|178892|178802|178878.1|178788.1|178898.8|178808.8|178876.2|178786.2|19
1725890760000|2024-09-09 14:06:00|178877.6|178787.6|178873.4|178783.4|178877.6|178787.6|178873.4|178783.4|6
1725890770000|2024-09-09 14:06:10|178875.5|178785.5|178874.1|178784.1|178876.5|178786.5|178870.3|178780.3|20
1725890780000|2024-09-09 14:06:20|178875.4|178785.4|178876.4|178786.4|178876.4|178786.4|178874.5|178784.5|3
1725890790000|2024-09-09 14:06:30|178875.8|178785.8|178873.6|178783.6|178875.8|178785.8|178872|178782|11
1725890800000|2024-09-09 14:06:40|178874.9|178784.9|178874.5|178784.5|178875.3|178785.3|178871.7|178781.7|9
1725890810000|2024-09-09 14:06:50|178874.2|178784.2|178873.6|178783.6|178874.2|178784.2|178868.4|178778.4|11
1725890820000|2024-09-09 14:07:00|178871.8|178781.8|178872.5|178782.5|178873.1|178783.1|178868.2|178778.2|18
1725890830000|2024-09-09 14:07:10|178873.8|178783.8|178873.8|178783.8|178873.8|178783.8|178873.8|178783.8|1
1725890840000|2024-09-09 14:07:20|178874.5|178784.5|178874.4|178784.4|178874.5|178784.5|178871.9|178781.9|11
1725890850000|2024-09-09 14:07:30|178874.8|178784.8|178875.4|178785.4|178875.4|178785.4|178872.9|178782.9|8
1725890860000|2024-09-09 14:07:40|178876.2|178786.2|178876.3|178786.3|178876.3|178786.3|178876.2|178786.2|4
1725890870000|2024-09-09 14:07:50|178874.3|178784.3|178876.9|178786.9|178877|178787|178874.3|178784.3|7
1725890880000|2024-09-09 14:08:00|178877|178787|178877|178787|178877.1|178787.1|178877|178787|3
1725890890000|2024-09-09 14:08:10|178876.3|178786.3|178872.6|178782.6|178876.9|178786.9|178872.6|178782.6|9
1725890900000|2024-09-09 14:08:20|178872.7|178782.7|178873.2|178783.2|178873.2|178783.2|178872.7|178782.7|2
1725890910000|2024-09-09 14:08:30|178873.3|178783.3|178874.5|178784.5|178875.1|178785.1|178870|178780|13
1725890920000|2024-09-09 14:08:40|178873.4|178783.4|178874.7|178784.7|178874.7|178784.7|178872.4|178782.4|7
1725890930000|2024-09-09 14:08:50|178873.6|178783.6|178875.2|178785.2|178875.2|178785.2|178873.6|178783.6|4
1725890940000|2024-09-09 14:09:00|178873.2|178783.2|178875.6|178785.6|178875.6|178785.6|178873.2|178783.2|4
1725890950000|2024-09-09 14:09:10|178875|178785|178875.2|178785.2|178875.9|178785.9|178873|178783|8
1725890960000|2024-09-09 14:09:20|178873.7|178783.7|178874.7|178784.7|178875.3|178785.3|178871.7|178781.7|8
1725890970000|2024-09-09 14:09:30|178880.5|178790.5|178889.3|178799.3|178889.3|178799.3|178879.7|178789.7|9
1725890980000|2024-09-09 14:09:40|178887|178797|178879.5|178789.5|178887|178797|178878.9|178788.9|5
1725890990000|2024-09-09 14:09:50|178877.9|178787.9|178878.9|178788.9|178878.9|178788.9|178874.9|178784.9|8
1725891000000|2024-09-09 14:10:00|178879|178789|178878|178788|178879|178789|178878|178788|4
1725891010000|2024-09-09 14:10:10|178877.6|178787.6|178877.3|178787.3|178879.3|178789.3|178876.1|178786.1|8
1725891020000|2024-09-09 14:10:20|178877|178787|178876.1|178786.1|178877|178787|178874.3|178784.3|9
1725891030000|2024-09-09 14:10:30|178876.2|178786.2|178878.7|178788.7|178878.7|178788.7|178874.3|178784.3|15
1725891040000|2024-09-09 14:10:40|178880.5|178790.5|178885.4|178795.4|178885.4|178795.4|178880.5|178790.5|3
1725891050000|2024-09-09 14:10:50|178885.6|178795.6|178876.9|178786.9|178886|178796|178874.8|178784.8|10
1725891060000|2024-09-09 14:11:00|178876.6|178786.6|178879.1|178789.1|178879.1|178789.1|178876.6|178786.6|4
1725891070000|2024-09-09 14:11:10|178879.5|178789.5|178886.2|178796.2|178886.2|178796.2|178879.5|178789.5|5
1725891080000|2024-09-09 14:11:20|178886.4|178796.4|178889.4|178799.4|178889.4|178799.4|178886.4|178796.4|3
1725891090000|2024-09-09 14:11:30|178887.4|178797.4|178892.4|178802.4|178894.1|178804.1|178887.4|178797.4|7
1725891100000|2024-09-09 14:11:40|178893|178803|178892.9|178802.9|178893.5|178803.5|178892.3|178802.3|9
1725891110000|2024-09-09 14:11:50|178892.3|178802.3|178894|178804|178895.7|178805.7|178892.3|178802.3|7
1725891120000|2024-09-09 14:12:00|178895.3|178805.3|178897.2|178807.2|178898.7|178808.7|178895.3|178805.3|7
1725891130000|2024-09-09 14:12:10|178901|178811|178904|178814|178910.9|178820.9|178901|178811|10
1725891140000|2024-09-09 14:12:20|178903.5|178813.5|178900.8|178810.8|178903.5|178813.5|178899.7|178809.7|5
1725891150000|2024-09-09 14:12:30|178900.9|178810.9|178900.6|178810.6|178901.8|178811.8|178898.1|178808.1|7
1725891160000|2024-09-09 14:12:40|178901.6|178811.6|178898.9|178808.9|178902.3|178812.3|178898.9|178808.9|9
1725891170000|2024-09-09 14:12:50|178898.5|178808.5|178896.9|178806.9|178898.5|178808.5|178896.9|178806.9|3
1725891180000|2024-09-09 14:13:00|178897.9|178807.9|178899.1|178809.1|178900.2|178810.2|178897.8|178807.8|7
1725891190000|2024-09-09 14:13:10|178897|178807|178894.6|178804.6|178897|178807|178888.7|178798.7|13
1725891200000|2024-09-09 14:13:20|178896|178806|178900.7|178810.7|178900.7|178810.7|178896|178806|9
1725891210000|2024-09-09 14:13:30|178902.2|178812.2|178898.4|178808.4|178904.6|178814.6|178898.4|178808.4|10
1725891220000|2024-09-09 14:13:40|178898.3|178808.3|178894.3|178804.3|178898.3|178808.3|178894.2|178804.2|7
1725891230000|2024-09-09 14:13:50|178895.6|178805.6|178885|178795|178897.5|178807.5|178882.8|178792.8|11
1725891240000|2024-09-09 14:14:00|178883.1|178793.1|178883.6|178793.6|178883.6|178793.6|178877|178787|11
1725891250000|2024-09-09 14:14:10|178883.1|178793.1|178880.7|178790.7|178887.1|178797.1|178880.7|178790.7|4
1725891260000|2024-09-09 14:14:20|178878.2|178788.2|178879|178789|178880.5|178790.5|178878.2|178788.2|6
1725891270000|2024-09-09 14:14:30|178880|178790|178871.9|178781.9|178880|178790|178871.4|178781.4|9
1725891280000|2024-09-09 14:14:40|178875.4|178785.4|178871.8|178781.8|178875.9|178785.9|178869.6|178779.6|8
1725891290000|2024-09-09 14:14:50|178871.9|178781.9|178870.3|178780.3|178874|178784|178870.3|178780.3|7
1725891300000|2024-09-09 14:15:00|178873.7|178783.7|178876.2|178786.2|178876.2|178786.2|178870.2|178780.2|10
1725891310000|2024-09-09 14:15:10|178876.4|178786.4|178877.5|178787.5|178878.7|178788.7|178875.4|178785.4|6
1725891320000|2024-09-09 14:15:20|178876|178786|178870.3|178780.3|178876|178786|178870.3|178780.3|4
1725891330000|2024-09-09 14:15:30|178870.5|178780.5|178866.7|178776.7|178870.5|178780.5|178863.7|178773.7|9
1725891340000|2024-09-09 14:15:40|178867.4|178777.4|178867.3|178777.3|178867.4|178777.4|178867.3|178777.3|2
1725891350000|2024-09-09 14:15:50|178867.4|178777.4|178867.4|178777.4|178867.4|178777.4|178867.4|178777.4|1
1725891360000|2024-09-09 14:16:00|178865.2|178775.2|178846.8|178756.8|178867.3|178777.3|178846.8|178756.8|17
1725891370000|2024-09-09 14:16:10|178848.6|178758.6|178818|178728|178848.6|178758.6|178814.7|178724.7|12
1725891380000|2024-09-09 14:16:20|178816.9|178726.9|178816.9|178726.9|178816.9|178726.9|178816.9|178726.9|1
1725891390000|2024-09-09 14:16:30|178813.2|178723.2|178816.9|178726.9|178816.9|178726.9|178813.2|178723.2|2
1725891400000|2024-09-09 14:16:40|178815.7|178725.7|178814.7|178724.7|178815.7|178725.7|178809.3|178719.3|5
1725891410000|2024-09-09 14:16:50|178810.6|178720.6|178816|178726|178816|178726|178810.6|178720.6|5
1725891420000|2024-09-09 14:17:00|178814|178724|178733|178643|178816.9|178726.9|178704.6|178614.6|15
1725891430000|2024-09-09 14:17:10|178731.8|178641.8|178723.9|178633.9|178731.8|178641.8|178721.1|178631.1|15
1725891440000|2024-09-09 14:17:20|178721.2|178631.2|178713|178623|178721.6|178631.6|178712.7|178622.7|7
1725891450000|2024-09-09 14:17:30|178713.9|178623.9|178713|178623|178713.9|178623.9|178711|178621|3
1725891460000|2024-09-09 14:17:40|178709.7|178619.7|178709.4|178619.4|178709.7|178619.7|178708.1|178618.1|5
1725891470000|2024-09-09 14:17:50|178711.6|178621.6|178711.3|178621.3|178713.6|178623.6|178711.3|178621.3|4
1725891480000|2024-09-09 14:18:00|178711.6|178621.6|178711.8|178621.8|178711.8|178621.8|178711.6|178621.6|2
1725891490000|2024-09-09 14:18:10|178711.2|178621.2|178712.6|178622.6|178712.6|178622.6|178711.2|178621.2|4
1725891500000|2024-09-09 14:18:20|178714.2|178624.2|178719.7|178629.7|178721.2|178631.2|178712.3|178622.3|11
1725891510000|2024-09-09 14:18:30|178721.7|178631.7|178729.6|178639.6|178729.8|178639.8|178721.7|178631.7|4
1725891520000|2024-09-09 14:18:40|178727.8|178637.8|178730.1|178640.1|178730.1|178640.1|178725.6|178635.6|6
1725891530000|2024-09-09 14:18:50|178730.7|178640.7|178734.9|178644.9|178736|178646|178730.7|178640.7|6
1725891540000|2024-09-09 14:19:00|178732.8|178642.8|178729.7|178639.7|178734.5|178644.5|178728|178638|9
1725891550000|2024-09-09 14:19:10|178729.6|178639.6|178728.7|178638.7|178729.6|178639.6|178728.7|178638.7|2
1725891560000|2024-09-09 14:19:20|178727.2|178637.2|178725.3|178635.3|178727.2|178637.2|178722|178632|8
1725891570000|2024-09-09 14:19:30|178723.7|178633.7|178730.7|178640.7|178733.1|178643.1|178723.7|178633.7|10
1725891580000|2024-09-09 14:19:40|178729.4|178639.4|178723.3|178633.3|178731.1|178641.1|178721.2|178631.2|8
1725891590000|2024-09-09 14:19:50|178726.9|178636.9|178727.4|178637.4|178727.4|178637.4|178725.9|178635.9|3
1725891600000|2024-09-09 14:20:00|178729.8|178639.8|178728.4|178638.4|178730.7|178640.7|178727.9|178637.9|8
1725891610000|2024-09-09 14:20:10|178727.1|178637.1|178725.6|178635.6|178727.1|178637.1|178725.6|178635.6|2
1725891620000|2024-09-09 14:20:20|178723.5|178633.5|178727.9|178637.9|178731.7|178641.7|178721.8|178631.8|9
1725891630000|2024-09-09 14:20:30|178726.5|178636.5|178729.6|178639.6|178729.6|178639.6|178723.8|178633.8|11
1725891640000|2024-09-09 14:20:40|178730.7|178640.7|178730.7|178640.7|178732.4|178642.4|178730.7|178640.7|5
1725891650000|2024-09-09 14:20:50|178736.1|178646.1|178734.3|178644.3|178736.1|178646.1|178732.4|178642.4|5
1725891660000|2024-09-09 14:21:00|178734.1|178644.1|178734.1|178644.1|178734.1|178644.1|178734.1|178644.1|1
1725891670000|2024-09-09 14:21:10|178736.1|178646.1|178732.8|178642.8|178736.1|178646.1|178731.2|178641.2|4
1725891680000|2024-09-09 14:21:20|178732.1|178642.1|178733.7|178643.7|178733.7|178643.7|178726.9|178636.9|13
1725891690000|2024-09-09 14:21:30|178734|178644|178734|178644|178734|178644|178734|178644|1
1725891700000|2024-09-09 14:21:40|178735.5|178645.5|178733.2|178643.2|178737.2|178647.2|178733.2|178643.2|8
1725891710000|2024-09-09 14:21:50|178734.5|178644.5|178737.6|178647.6|178741.2|178651.2|178734.5|178644.5|6
1725891720000|2024-09-09 14:22:00|178738|178648|178739.3|178649.3|178740.1|178650.1|178735.8|178645.8|8
1725891730000|2024-09-09 14:22:10|178739.1|178649.1|178739|178649|178743.8|178653.8|178738.6|178648.6|7
1725891740000|2024-09-09 14:22:20|178738.7|178648.7|178819.4|178729.4|178822.2|178732.2|178738.7|178648.7|16
1725891750000|2024-09-09 14:22:30|178819.5|178729.5|178819.5|178729.5|178819.6|178729.6|178818.2|178728.2|5
1725891760000|2024-09-09 14:22:40|178819.4|178729.4|178811.6|178721.6|178819.5|178729.5|178811.6|178721.6|12
1725891770000|2024-09-09 14:22:50|178811.8|178721.8|178801.8|178711.8|178811.8|178721.8|178800.9|178710.9|11
1725891780000|2024-09-09 14:23:00|178801.3|178711.3|178797.9|178707.9|178801.3|178711.3|178796|178706|8
1725891790000|2024-09-09 14:23:10|178797.6|178707.6|178790.2|178700.2|178797.8|178707.8|178790.2|178700.2|4
1725891800000|2024-09-09 14:23:20|178790|178700|178786|178696|178791.2|178701.2|178786|178696|4
1725891810000|2024-09-09 14:23:30|178787.6|178697.6|178760.9|178670.9|178789|178699|178760.8|178670.8|14
1725891820000|2024-09-09 14:23:40|178759.5|178669.5|178736.2|178646.2|178759.8|178669.8|178735.5|178645.5|9
1725891830000|2024-09-09 14:23:50|178740.3|178650.3|178738.7|178648.7|178740.3|178650.3|178738.7|178648.7|3
1725891840000|2024-09-09 14:24:00|178736.4|178646.4|178738.8|178648.8|178743.2|178653.2|178735.7|178645.7|12
1725891850000|2024-09-09 14:24:10|178740.5|178650.5|178727.7|178637.7|178740.5|178650.5|178726.9|178636.9|8
1725891860000|2024-09-09 14:24:20|178727.6|178637.6|178730|178640|178730|178640|178727.6|178637.6|4
1725891870000|2024-09-09 14:24:30|178728.8|178638.8|178728|178638|178728.8|178638.8|178727.9|178637.9|3
1725891880000|2024-09-09 14:24:40|178726.9|178636.9|178726.5|178636.5|178728.4|178638.4|178726|178636|11
1725891890000|2024-09-09 14:24:50|178724.6|178634.6|178726.2|178636.2|178726.5|178636.5|178724.6|178634.6|5
1725891900000|2024-09-09 14:25:00|178726|178636|178712.3|178622.3|178726|178636|178712.3|178622.3|9
1725891920000|2024-09-09 14:25:20|178710.3|178620.3|178717.8|178627.8|178717.8|178627.8|178710.3|178620.3|6
1725891930000|2024-09-09 14:25:30|178718.2|178628.2|178718.2|178628.2|178718.2|178628.2|178718.2|178628.2|1
1725891940000|2024-09-09 14:25:40|178719|178629|178719.2|178629.2|178719.2|178629.2|178718|178628|3
1725891970000|2024-09-09 14:26:10|178718.7|178628.7|178718.7|178628.7|178718.7|178628.7|178718.7|178628.7|1
1725891980000|2024-09-09 14:26:20|178717|178627|178717|178627|178717|178627|178717|178627|1
1725891990000|2024-09-09 14:26:30|178720.3|178630.3|178719.7|178629.7|178720.6|178630.6|178719.7|178629.7|3
1725892000000|2024-09-09 14:26:40|178719.3|178629.3|178719.8|178629.8|178719.8|178629.8|178719.3|178629.3|3
1725892010000|2024-09-09 14:26:50|178719.6|178629.6|178723.9|178633.9|178723.9|178633.9|178719.6|178629.6|3
1725892020000|2024-09-09 14:27:00|178722.7|178632.7|178777.8|178687.8|178777.8|178687.8|178722.7|178632.7|13
1725892030000|2024-09-09 14:27:10|178779.2|178689.2|178777.4|178687.4|178779.2|178689.2|178776.3|178686.3|7
1725892040000|2024-09-09 14:27:20|178779.1|178689.1|178778.2|178688.2|178779.1|178689.1|178778.2|178688.2|2
1725892050000|2024-09-09 14:27:30|178778.3|178688.3|178776|178686|178778.3|178688.3|178776|178686|4
1725892060000|2024-09-09 14:27:40|178774.4|178684.4|178774.4|178684.4|178774.4|178684.4|178774.4|178684.4|1
1725892070000|2024-09-09 14:27:50|178774.8|178684.8|178756.6|178666.6|178774.8|178684.8|178752.8|178662.8|8
1725892080000|2024-09-09 14:28:00|178757.7|178667.7|178775.4|178685.4|178777.7|178687.7|178757.6|178667.6|8
1725892090000|2024-09-09 14:28:10|178775|178685|178776.2|178686.2|178776.2|178686.2|178774.8|178684.8|4
1725892100000|2024-09-09 14:28:20|178776.3|178686.3|178778.1|178688.1|178778.1|178688.1|178776.1|178686.1|4
1725892110000|2024-09-09 14:28:30|178776.9|178686.9|178776.6|178686.6|178776.9|178686.9|178776.6|178686.6|2
1725892120000|2024-09-09 14:28:40|178776.4|178686.4|178776.4|178686.4|178776.4|178686.4|178776.4|178686.4|1
1725892130000|2024-09-09 14:28:50|178775.2|178685.2|178771.6|178681.6|178775.7|178685.7|178767.9|178677.9|9
1725892140000|2024-09-09 14:29:00|178773.2|178683.2|178778.4|178688.4|178780|178690|178773.2|178683.2|5
1725892150000|2024-09-09 14:29:10|178778|178688|178781.5|178691.5|178781.5|178691.5|178777.4|178687.4|4
1725892160000|2024-09-09 14:29:20|178798.9|178708.9|178798.8|178708.8|178798.9|178708.9|178798.8|178708.8|2
1725892170000|2024-09-09 14:29:30|178800.3|178710.3|178800.4|178710.4|178800.4|178710.4|178800.2|178710.2|3
1725892180000|2024-09-09 14:29:40|178800.5|178710.5|178799.8|178709.8|178800.5|178710.5|178799.2|178709.2|6
1725892190000|2024-09-09 14:29:50|178800|178710|178795.5|178705.5|178800|178710|178794|178704|7
1725892200000|2024-09-09 14:30:00|178797.6|178707.6|178783.8|178693.8|178797.6|178707.6|178782|178692|12
1725892210000|2024-09-09 14:30:10|178784.9|178694.9|178788.3|178698.3|178788.3|178698.3|178782.4|178692.4|10
1725892220000|2024-09-09 14:30:20|178787.3|178697.3|178791.2|178701.2|178791.2|178701.2|178787.3|178697.3|6
1725892230000|2024-09-09 14:30:30|178792.7|178702.7|178848.4|178758.4|178852.1|178762.1|178792.7|178702.7|17
1725892240000|2024-09-09 14:30:40|178848.6|178758.6|178849.7|178759.7|178850.8|178760.8|178848.6|178758.6|5
1725892250000|2024-09-09 14:30:50|178849.6|178759.6|178851.5|178761.5|178851.5|178761.5|178849.1|178759.1|6
1725892260000|2024-09-09 14:31:00|178851.3|178761.3|178866.5|178776.5|178866.5|178776.5|178847.1|178757.1|13
1725892270000|2024-09-09 14:31:10|178868.7|178778.7|178906|178816|178906|178816|178865.9|178775.9|11
1725892280000|2024-09-09 14:31:20|178916|178826|178950.9|178860.9|178954|178864|178914.2|178824.2|22
1725892290000|2024-09-09 14:31:30|178950.6|178860.6|178970.8|178880.8|178978.4|178888.4|178948.1|178858.1|24
1725892300000|2024-09-09 14:31:40|178972|178882|178971.5|178881.5|178975.2|178885.2|178971.1|178881.1|14
1725892310000|2024-09-09 14:31:50|178970.4|178880.4|178973.6|178883.6|178973.6|178883.6|178965.4|178875.4|16
1725892320000|2024-09-09 14:32:00|178972.2|178882.2|178967.3|178877.3|178973.1|178883.1|178966|178876|10
1725892330000|2024-09-09 14:32:10|178967.2|178877.2|178952.2|178862.2|178967.2|178877.2|178950.2|178860.2|16
1725892340000|2024-09-09 14:32:20|178953.9|178863.9|178967.3|178877.3|178969.4|178879.4|178951.8|178861.8|24
1725892350000|2024-09-09 14:32:30|178965.7|178875.7|178944|178854|178965.7|178875.7|178939|178849|19
1725892360000|2024-09-09 14:32:40|178944.6|178854.6|178943.9|178853.9|178945|178855|178936.8|178846.8|20
1725892370000|2024-09-09 14:32:50|178940.5|178850.5|178929.7|178839.7|178942|178852|178924.8|178834.8|14
1725892380000|2024-09-09 14:33:00|178930.5|178840.5|178914.4|178824.4|178932.9|178842.9|178911|178821|13
1725892390000|2024-09-09 14:33:10|178913.9|178823.9|178912.5|178822.5|178913.9|178823.9|178911.5|178821.5|8
1725892400000|2024-09-09 14:33:20|178912.4|178822.4|178900.9|178810.9|178912.4|178822.4|178899.3|178809.3|7
1725892410000|2024-09-09 14:33:30|178900.2|178810.2|178899.3|178809.3|178903.6|178813.6|178899.3|178809.3|14
1725892420000|2024-09-09 14:33:40|178898.2|178808.2|178897.7|178807.7|178906.5|178816.5|178896.2|178806.2|12
1725892430000|2024-09-09 14:33:50|178897.1|178807.1|178901.1|178811.1|178901.1|178811.1|178897.1|178807.1|5
1725892440000|2024-09-09 14:34:00|178909.6|178819.6|178907.2|178817.2|178909.6|178819.6|178906.9|178816.9|7
1725892450000|2024-09-09 14:34:10|178909.4|178819.4|178907.5|178817.5|178909.4|178819.4|178906|178816|10
1725892460000|2024-09-09 14:34:20|178908.8|178818.8|178914.2|178824.2|178914.2|178824.2|178908.8|178818.8|7
1725892470000|2024-09-09 14:34:30|178914.5|178824.5|178910.9|178820.9|178914.5|178824.5|178910.9|178820.9|5
1725892480000|2024-09-09 14:34:40|178909.7|178819.7|178902.4|178812.4|178909.7|178819.7|178902.4|178812.4|7
1725892490000|2024-09-09 14:34:50|178903.9|178813.9|178903.6|178813.6|178904.3|178814.3|178903.6|178813.6|3
1725892500000|2024-09-09 14:35:00|178923|178833|178922.2|178832.2|178925.9|178835.9|178922.2|178832.2|9
1725892510000|2024-09-09 14:35:10|178921.9|178831.9|178970.9|178880.9|178970.9|178880.9|178920.7|178830.7|16
1725892520000|2024-09-09 14:35:20|178969.5|178879.5|178969.9|178879.9|178969.9|178879.9|178968.4|178878.4|4
1725892530000|2024-09-09 14:35:30|178970|178880|178953.4|178863.4|178972.1|178882.1|178953.1|178863.1|13
1725892540000|2024-09-09 14:35:40|178953.8|178863.8|178951.6|178861.6|178955|178865|178951.6|178861.6|5
1725892550000|2024-09-09 14:35:50|178952.8|178862.8|178951.7|178861.7|178952.8|178862.8|178950.9|178860.9|4
1725892560000|2024-09-09 14:36:00|178949.8|178859.8|178955.8|178865.8|178961|178871|178949.5|178859.5|17
1725892570000|2024-09-09 14:36:10|178954.6|178864.6|178951.2|178861.2|178954.6|178864.6|178947.5|178857.5|12
1725892580000|2024-09-09 14:36:20|178953.2|178863.2|178946.5|178856.5|178954.2|178864.2|178944.9|178854.9|11
1725892590000|2024-09-09 14:36:30|178947.6|178857.6|178948.6|178858.6|178950.3|178860.3|178947.6|178857.6|5
1725892600000|2024-09-09 14:36:40|178949.8|178859.8|178952.6|178862.6|178955|178865|178949.8|178859.8|7
1725892610000|2024-09-09 14:36:50|178952.5|178862.5|178951.6|178861.6|178957.2|178867.2|178951.6|178861.6|7
1725892620000|2024-09-09 14:37:00|178952.9|178862.9|178952|178862|178952.9|178862.9|178951.9|178861.9|4
1725892630000|2024-09-09 14:37:10|178953.6|178863.6|178965|178875|178967|178877|178953.6|178863.6|11
1725892640000|2024-09-09 14:37:20|178966.4|178876.4|178960.5|178870.5|178966.4|178876.4|178958.5|178868.5|8
1725892650000|2024-09-09 14:37:30|178959.9|178869.9|178952|178862|178959.9|178869.9|178951.5|178861.5|7
1725892660000|2024-09-09 14:37:40|178952.2|178862.2|178949.3|178859.3|178952.3|178862.3|178945.9|178855.9|4
1725892670000|2024-09-09 14:37:50|178950.6|178860.6|178955.9|178865.9|178955.9|178865.9|178950.6|178860.6|8
1725892680000|2024-09-09 14:38:00|178955.7|178865.7|178970.8|178880.8|178970.8|178880.8|178955.4|178865.4|10
1725892690000|2024-09-09 14:38:10|178970.9|178880.9|178971|178881|178971|178881|178970.9|178880.9|2
1725892700000|2024-09-09 14:38:20|178971.6|178881.6|178969.3|178879.3|178972.5|178882.5|178968.1|178878.1|10
1725892710000|2024-09-09 14:38:30|178970|178880|178971.4|178881.4|178975.3|178885.3|178969.8|178879.8|8
1725892720000|2024-09-09 14:38:40|178981.9|178891.9|179008.1|178918.1|179022.8|178932.8|178974.2|178884.2|15
1725892730000|2024-09-09 14:38:50|179017|178927|179028.5|178938.5|179028.7|178938.7|179017|178927|6
1725892750000|2024-09-09 14:39:10|179026.8|178936.8|178995.3|178905.3|179028.6|178938.6|178986.7|178896.7|12
1725892760000|2024-09-09 14:39:20|179007.6|178917.6|178999.6|178909.6|179007.6|178917.6|178998.2|178908.2|12
1725892770000|2024-09-09 14:39:30|179000.9|178910.9|179008.6|178918.6|179008.6|178918.6|178999.4|178909.4|5
1725892780000|2024-09-09 14:39:40|179010.1|178920.1|179017.9|178927.9|179017.9|178927.9|179008.3|178918.3|7
1725892790000|2024-09-09 14:39:50|179016.6|178926.6|179009.3|178919.3|179019.2|178929.2|179004.2|178914.2|14
1725892800000|2024-09-09 14:40:00|179008|178918|179016|178926|179016|178926|179004.1|178914.1|12
1725892810000|2024-09-09 14:40:10|179016.6|178926.6|179019.6|178929.6|179020.8|178930.8|179015.1|178925.1|12
1725892820000|2024-09-09 14:40:20|179022.2|178932.2|179017.3|178927.3|179022.2|178932.2|179017.3|178927.3|5
1725892830000|2024-09-09 14:40:30|179016.1|178926.1|179022.1|178932.1|179022.1|178932.1|179016.1|178926.1|6
1725892840000|2024-09-09 14:40:40|179021.8|178931.8|179078.1|178988.1|179078.1|178988.1|179021.4|178931.4|9
1725892850000|2024-09-09 14:40:50|179096.8|179006.8|179116.9|179026.9|179120.6|179030.6|179096.8|179006.8|18
1725892860000|2024-09-09 14:41:00|179115|179025|179098.3|179008.3|179115|179025|179095.3|179005.3|21
1725892870000|2024-09-09 14:41:10|179095.4|179005.4|179097.4|179007.4|179098.9|179008.9|179092|179002|28
1725892880000|2024-09-09 14:41:20|179097.3|179007.3|179098.7|179008.7|179099.7|179009.7|179097.3|179007.3|9
1725892890000|2024-09-09 14:41:30|179098.8|179008.8|179100.9|179010.9|179102.1|179012.1|179097|179007|7
1725892900000|2024-09-09 14:41:40|179102.7|179012.7|179100.4|179010.4|179102.7|179012.7|179097.3|179007.3|12
1725892910000|2024-09-09 14:41:50|179101.8|179011.8|179105.5|179015.5|179105.7|179015.7|179101.2|179011.2|9
1725892920000|2024-09-09 14:42:00|179105.8|179015.8|179108.2|179018.2|179108.3|179018.3|179105|179015|8
1725892930000|2024-09-09 14:42:10|179107.8|179017.8|179098.9|179008.9|179109.8|179019.8|179095.7|179005.7|20
1725892940000|2024-09-09 14:42:20|179096.7|179006.7|179092.7|179002.7|179104.9|179014.9|179080.7|178990.7|17
1725892950000|2024-09-09 14:42:30|179093.5|179003.5|179042.2|178952.2|179096.5|179006.5|179034.4|178944.4|19
1725892960000|2024-09-09 14:42:40|179042.8|178952.8|179050.6|178960.6|179051.3|178961.3|179042.1|178952.1|10
1725892970000|2024-09-09 14:42:50|179050.9|178960.9|179051.7|178961.7|179052.1|178962.1|179049.1|178959.1|10
1725892980000|2024-09-09 14:43:00|179050.9|178960.9|179046.5|178956.5|179062.7|178972.7|179044.2|178954.2|16
1725892990000|2024-09-09 14:43:10|179044.8|178954.8|179059.5|178969.5|179063.4|178973.4|179044.8|178954.8|23
1725893000000|2024-09-09 14:43:20|179063.7|178973.7|179053.4|178963.4|179065.2|178975.2|179051.2|178961.2|12
1725893010000|2024-09-09 14:43:30|179052.6|178962.6|179052.7|178962.7|179053.4|178963.4|179052.6|178962.6|7
1725893020000|2024-09-09 14:43:40|179052.8|178962.8|179007|178917|179052.8|178962.8|179002.7|178912.7|19
1725893030000|2024-09-09 14:43:50|179007.5|178917.5|178990.8|178900.8|179009.1|178919.1|178985.6|178895.6|19
1725893040000|2024-09-09 14:44:00|178987.7|178897.7|178988.4|178898.4|178991|178901|178981.2|178891.2|13
1725893050000|2024-09-09 14:44:10|178989.4|178899.4|178988.7|178898.7|178989.4|178899.4|178983.2|178893.2|10
1725893060000|2024-09-09 14:44:20|178991.8|178901.8|178996.5|178906.5|178996.5|178906.5|178991.1|178901.1|9
1725893070000|2024-09-09 14:44:30|178994.9|178904.9|179043.1|178953.1|179044.8|178954.8|178994.9|178904.9|12
1725893080000|2024-09-09 14:44:40|179043.2|178953.2|179043.3|178953.3|179043.3|178953.3|179040|178950|10
1725893090000|2024-09-09 14:44:50|179042.8|178952.8|179113.6|179023.6|179122.4|179032.4|179042.5|178952.5|24
1725893100000|2024-09-09 14:45:00|179116.5|179026.5|179124.8|179034.8|179124.8|179034.8|179114.4|179024.4|26
1725893110000|2024-09-09 14:45:10|179124|179034|179120.9|179030.9|179125.2|179035.2|179117.1|179027.1|16
1725893120000|2024-09-09 14:45:20|179118.4|179028.4|179066.7|178976.7|179118.4|179028.4|179066.7|178976.7|15
1725893130000|2024-09-09 14:45:30|179069.1|178979.1|178994.2|178904.2|179069.1|178979.1|178994.2|178904.2|10
1725893140000|2024-09-09 14:45:40|178996.4|178906.4|178990.8|178900.8|178998|178908|178990.6|178900.6|15
1725893150000|2024-09-09 14:45:50|178990.7|178900.7|178985.4|178895.4|178997|178907|178985.4|178895.4|20
1725893160000|2024-09-09 14:46:00|178974.8|178884.8|178951.3|178861.3|178974.8|178884.8|178951.3|178861.3|24
1725893170000|2024-09-09 14:46:10|178950.3|178860.3|178950.3|178860.3|178953.6|178863.6|178949.3|178859.3|10
1725893180000|2024-09-09 14:46:20|178950|178860|178943.3|178853.3|178950.9|178860.9|178943.3|178853.3|16
1725893190000|2024-09-09 14:46:30|178941|178851|178943.9|178853.9|178946.2|178856.2|178934.6|178844.6|11
1725893200000|2024-09-09 14:46:40|178941.9|178851.9|178911.2|178821.2|178941.9|178851.9|178911.2|178821.2|6
1725893210000|2024-09-09 14:46:50|178911.4|178821.4|178913.2|178823.2|178913.2|178823.2|178911.4|178821.4|3
1725893220000|2024-09-09 14:47:00|178912.1|178822.1|178914.8|178824.8|178915.1|178825.1|178912.1|178822.1|5
1725893230000|2024-09-09 14:47:10|178915.1|178825.1|178999.1|178909.1|178999.1|178909.1|178913.9|178823.9|13
1725893240000|2024-09-09 14:47:20|178999.9|178909.9|179002.2|178912.2|179002.4|178912.4|178997.5|178907.5|11
1725893250000|2024-09-09 14:47:30|179000.5|178910.5|179003.2|178913.2|179003.2|178913.2|179000.2|178910.2|6
1725893260000|2024-09-09 14:47:40|179031.1|178941.1|179046.6|178956.6|179050.2|178960.2|179031.1|178941.1|18
1725893270000|2024-09-09 14:47:50|179046.4|178956.4|179071.4|178981.4|179071.8|178981.8|179046.4|178956.4|15
1725893280000|2024-09-09 14:48:00|179071.6|178981.6|179069.6|178979.6|179071.6|178981.6|179068.8|178978.8|4
1725893290000|2024-09-09 14:48:10|179069.9|178979.9|179073.3|178983.3|179112.6|179022.6|179069.9|178979.9|19
1725893300000|2024-09-09 14:48:20|179073.5|178983.5|179074.3|178984.3|179074.3|178984.3|179070.9|178980.9|10
1725893310000|2024-09-09 14:48:30|179072.6|178982.6|179071.1|178981.1|179073.3|178983.3|179071.1|178981.1|11
1725893320000|2024-09-09 14:48:40|179070.9|178980.9|179051.4|178961.4|179070.9|178980.9|179051.4|178961.4|6
1725893330000|2024-09-09 14:48:50|179051.2|178961.2|179064.5|178974.5|179077.1|178987.1|179051.2|178961.2|16
1725893340000|2024-09-09 14:49:00|179065.8|178975.8|179065.5|178975.5|179068.6|178978.6|179065.5|178975.5|8
1725893350000|2024-09-09 14:49:10|179066.6|178976.6|179040.5|178950.5|179066.8|178976.8|179040.5|178950.5|20
1725893360000|2024-09-09 14:49:20|179043.2|178953.2|179054.5|178964.5|179054.5|178964.5|179043.2|178953.2|9
1725893370000|2024-09-09 14:49:30|179064.6|178974.6|179077.6|178987.6|179084.5|178994.5|179064.6|178974.6|10
1725893380000|2024-09-09 14:49:40|179076.8|178986.8|179080.1|178990.1|179080.1|178990.1|179076.8|178986.8|7
1725893390000|2024-09-09 14:49:50|179079.3|178989.3|179050.7|178960.7|179079.3|178989.3|179050.7|178960.7|12
1725893400000|2024-09-09 14:50:00|179049.8|178959.8|179048.6|178958.6|179055.6|178965.6|179047.7|178957.7|13
1725893410000|2024-09-09 14:50:10|179050.6|178960.6|179043.2|178953.2|179057.4|178967.4|179043.2|178953.2|21
1725893420000|2024-09-09 14:50:20|179047.7|178957.7|179046.5|178956.5|179050.9|178960.9|179046.5|178956.5|5
1725893430000|2024-09-09 14:50:30|179046.8|178956.8|179049.2|178959.2|179050.6|178960.6|179046.1|178956.1|8
1725893440000|2024-09-09 14:50:40|179048.1|178958.1|179076.4|178986.4|179076.4|178986.4|179046.3|178956.3|7
1725893450000|2024-09-09 14:50:50|179073.2|178983.2|179082.5|178992.5|179090.4|179000.4|179073.2|178983.2|11
1725893460000|2024-09-09 14:51:00|179083|178993|179080.5|178990.5|179088.7|178998.7|179080.5|178990.5|8
1725893470000|2024-09-09 14:51:10|179080|178990|179078.4|178988.4|179080|178990|179078.4|178988.4|7
1725893480000|2024-09-09 14:51:20|179078.7|178988.7|179070.1|178980.1|179078.7|178988.7|179070.1|178980.1|5
1725893490000|2024-09-09 14:51:30|179060.6|178970.6|179000|178910|179068.9|178978.9|178989.7|178899.7|20
1725893500000|2024-09-09 14:51:40|178997.3|178907.3|178995|178905|178998.5|178908.5|178993.1|178903.1|17
1725893510000|2024-09-09 14:51:50|178995.1|178905.1|179001.5|178911.5|179001.5|178911.5|178994.7|178904.7|14
1725893520000|2024-09-09 14:52:00|178998.1|178908.1|179000.2|178910.2|179001.5|178911.5|178998.1|178908.1|6
1725893530000|2024-09-09 14:52:10|178998.5|178908.5|178998.5|178908.5|178998.5|178908.5|178996.8|178906.8|4
1725893540000|2024-09-09 14:52:20|178999.1|178909.1|179046.6|178956.6|179055.1|178965.1|178999.1|178909.1|15
1725893550000|2024-09-09 14:52:30|179045.8|178955.8|179066.1|178976.1|179066.1|178976.1|179045.8|178955.8|13
1725893560000|2024-09-09 14:52:40|179066.9|178976.9|179069.4|178979.4|179069.9|178979.9|179064|178974|8
1725893570000|2024-09-09 14:52:50|179069.1|178979.1|179063.1|178973.1|179069.1|178979.1|179062.9|178972.9|7
1725893580000|2024-09-09 14:53:00|179063.3|178973.3|179066.2|178976.2|179066.2|178976.2|179063.1|178973.1|10
1725893590000|2024-09-09 14:53:10|179069.8|178979.8|179066.9|178976.9|179069.8|178979.8|179066.9|178976.9|8
1725893600000|2024-09-09 14:53:20|179067.5|178977.5|179080.4|178990.4|179080.4|178990.4|179067|178977|12
1725893610000|2024-09-09 14:53:30|179075.9|178985.9|179074.3|178984.3|179076.4|178986.4|179073.3|178983.3|9
1725893620000|2024-09-09 14:53:40|179074.1|178984.1|179082.3|178992.3|179090.4|179000.4|179071.2|178981.2|14
1725893630000|2024-09-09 14:53:50|179078|178988|179146.2|179056.2|179146.2|179056.2|179072.3|178982.3|20
1725893640000|2024-09-09 14:54:00|179141.5|179051.5|179138.2|179048.2|179141.9|179051.9|179138.2|179048.2|14
1725893650000|2024-09-09 14:54:10|179138.5|179048.5|179136.9|179046.9|179139.5|179049.5|179135.8|179045.8|11
1725893660000|2024-09-09 14:54:20|179136.6|179046.6|179130.7|179040.7|179137.4|179047.4|179130.5|179040.5|17
1725893670000|2024-09-09 14:54:30|179133.4|179043.4|179084.8|178994.8|179136|179046|179084.8|178994.8|23
1725893680000|2024-09-09 14:54:40|179084.5|178994.5|179051.2|178961.2|179084.7|178994.7|179047.5|178957.5|23
1725893690000|2024-09-09 14:54:50|179051.5|178961.5|178997.3|178907.3|179051.5|178961.5|178994.5|178904.5|21
1725893700000|2024-09-09 14:55:00|178994.8|178904.8|178994.7|178904.7|178995.4|178905.4|178990.1|178900.1|16
1725893710000|2024-09-09 14:55:10|178999.5|178909.5|178985.7|178895.7|178999.5|178909.5|178985.7|178895.7|6
1725893720000|2024-09-09 14:55:20|178988.8|178898.8|178991.8|178901.8|178993.7|178903.7|178988.8|178898.8|8
1725893730000|2024-09-09 14:55:30|178990.2|178900.2|179033.9|178943.9|179037.1|178947.1|178990.2|178900.2|22
1725893740000|2024-09-09 14:55:40|179036.8|178946.8|179057|178967|179060.7|178970.7|179035.5|178945.5|21
1725893750000|2024-09-09 14:55:50|179053.2|178963.2|179070|178980|179070.4|178980.4|179053.2|178963.2|10
1725893760000|2024-09-09 14:56:00|179065.9|178975.9|179061.5|178971.5|179068.6|178978.6|179061.5|178971.5|16
1725893770000|2024-09-09 14:56:10|179058.3|178968.3|179062.2|178972.2|179065.7|178975.7|179056.9|178966.9|15
1725893780000|2024-09-09 14:56:20|179065.5|178975.5|179063.6|178973.6|179067|178977|179058.8|178968.8|10
1725893790000|2024-09-09 14:56:30|179062.8|178972.8|179058.3|178968.3|179066.6|178976.6|179058.3|178968.3|17
1725893800000|2024-09-09 14:56:40|179057.8|178967.8|178972|178882|179060.6|178970.6|178968.7|178878.7|21
1725893810000|2024-09-09 14:56:50|178972.9|178882.9|178940.5|178850.5|178987|178897|178934.3|178844.3|17
1725893820000|2024-09-09 14:57:00|178938.2|178848.2|178953.9|178863.9|178953.9|178863.9|178938.2|178848.2|14
1725893830000|2024-09-09 14:57:10|178955.7|178865.7|178958.2|178868.2|178958.2|178868.2|178950.3|178860.3|14
1725893840000|2024-09-09 14:57:20|178958.6|178868.6|178968.1|178878.1|178968.3|178878.3|178956.8|178866.8|14
1725893850000|2024-09-09 14:57:30|178966.8|178876.8|179000.4|178910.4|179005.7|178915.7|178965.7|178875.7|13
1725893860000|2024-09-09 14:57:40|179002.8|178912.8|178991.7|178901.7|179004.3|178914.3|178984.7|178894.7|16
1725893870000|2024-09-09 14:57:50|178992.6|178902.6|178992.6|178902.6|178992.6|178902.6|178988.8|178898.8|5
1725893880000|2024-09-09 14:58:00|178993.9|178903.9|178998.5|178908.5|179000.5|178910.5|178993.9|178903.9|12
1725893890000|2024-09-09 14:58:10|178998.9|178908.9|178999.5|178909.5|178999.5|178909.5|178995.9|178905.9|14
1725893900000|2024-09-09 14:58:20|179000.5|178910.5|179053.6|178963.6|179053.6|178963.6|179000.5|178910.5|14
1725893910000|2024-09-09 14:58:30|179052.8|178962.8|179074.9|178984.9|179077.1|178987.1|179052.8|178962.8|16
1725893920000|2024-09-09 14:58:40|179074.7|178984.7|179072.8|178982.8|179075.4|178985.4|179069.3|178979.3|16
1725893930000|2024-09-09 14:58:50|179072.1|178982.1|179069.9|178979.9|179072.1|178982.1|179068.8|178978.8|9
1725893940000|2024-09-09 14:59:00|179070.9|178980.9|179071.1|178981.1|179071.6|178981.6|179068.7|178978.7|13
1725893950000|2024-09-09 14:59:10|179071.7|178981.7|179059.2|178969.2|179072.8|178982.8|179059.2|178969.2|21
1725893960000|2024-09-09 14:59:20|179051.4|178961.4|179047.1|178957.1|179051.4|178961.4|179045.2|178955.2|13
1725893970000|2024-09-09 14:59:30|179045.9|178955.9|179052.5|178962.5|179054.9|178964.9|179045.9|178955.9|14
1725893980000|2024-09-09 14:59:40|179052.3|178962.3|179059.5|178969.5|179059.5|178969.5|179050.9|178960.9|7
1725893990000|2024-09-09 14:59:50|179068|178978|179069.9|178979.9|179070.8|178980.8|179068|178978|8
1725894000000|2024-09-09 15:00:00|179069.3|178979.3|179074.6|178984.6|179074.6|178984.6|179069.3|178979.3|11
1725894010000|2024-09-09 15:00:10|179073.2|178983.2|179068.3|178978.3|179073.2|178983.2|179064.7|178974.7|8
1725894020000|2024-09-09 15:00:20|179067.4|178977.4|179071.8|178981.8|179071.8|178981.8|179044.6|178954.6|17
1725894030000|2024-09-09 15:00:30|179070.7|178980.7|179071.6|178981.6|179072.3|178982.3|179070.3|178980.3|11
1725894040000|2024-09-09 15:00:40|179072.7|178982.7|179072.3|178982.3|179072.7|178982.7|179072.3|178982.3|3
1725894050000|2024-09-09 15:00:50|179073.7|178983.7|179079|178989|179081|178991|179073.7|178983.7|9
1725894060000|2024-09-09 15:01:00|179073.1|178983.1|179073.2|178983.2|179078.3|178988.3|179060.1|178970.1|15
1725894070000|2024-09-09 15:01:10|179072.2|178982.2|179074.8|178984.8|179076.3|178986.3|179072.2|178982.2|9
1725894080000|2024-09-09 15:01:20|179076.4|178986.4|179076.3|178986.3|179093.7|179003.7|179075|178985|18
1725894090000|2024-09-09 15:01:30|179076.1|178986.1|179073.3|178983.3|179076.1|178986.1|179073.3|178983.3|7
1725894100000|2024-09-09 15:01:40|179074.4|178984.4|179088.3|178998.3|179088.3|178998.3|179074.4|178984.4|12
1725894110000|2024-09-09 15:01:50|179091.2|179001.2|179064.7|178974.7|179092.1|179002.1|179056.9|178966.9|20
1725894120000|2024-09-09 15:02:00|179066.7|178976.7|179043.8|178953.8|179067.9|178977.9|179043.8|178953.8|15
1725894130000|2024-09-09 15:02:10|179044.9|178954.9|179036.3|178946.3|179044.9|178954.9|179034.9|178944.9|15
1725894140000|2024-09-09 15:02:20|179034.6|178944.6|179045.9|178955.9|179047.7|178957.7|179034.6|178944.6|11
1725894150000|2024-09-09 15:02:30|179044.2|178954.2|179022.7|178932.7|179046.2|178956.2|179022.7|178932.7|13
1725894160000|2024-09-09 15:02:40|178965.2|178875.2|178969.6|178879.6|178970.1|178880.1|178964.1|178874.1|19
1725894170000|2024-09-09 15:02:50|178968.6|178878.6|178974.5|178884.5|178983.5|178893.5|178968.6|178878.6|25
1725894180000|2024-09-09 15:03:00|178975.7|178885.7|178974.9|178884.9|178977.7|178887.7|178973.1|178883.1|21
1725894190000|2024-09-09 15:03:10|178979.6|178889.6|178970.7|178880.7|178992.1|178902.1|178970.2|178880.2|26
1725894200000|2024-09-09 15:03:20|178970.1|178880.1|178969.8|178879.8|178976.6|178886.6|178959.8|178869.8|14
1725894210000|2024-09-09 15:03:30|178968.6|178878.6|178970.5|178880.5|178972.4|178882.4|178964.5|178874.5|11
1725894220000|2024-09-09 15:03:40|178972.2|178882.2|178979.1|178889.1|178979.1|178889.1|178969.9|178879.9|15
1725894230000|2024-09-09 15:03:50|178979.5|178889.5|178986.8|178896.8|178986.8|178896.8|178977.7|178887.7|9
1725894240000|2024-09-09 15:04:00|178986.7|178896.7|179001.3|178911.3|179003.7|178913.7|178986.7|178896.7|14
1725894250000|2024-09-09 15:04:10|179001.8|178911.8|179006|178916|179007.3|178917.3|179001.8|178911.8|10
1725894260000|2024-09-09 15:04:20|179005.3|178915.3|178998.1|178908.1|179006.2|178916.2|178997.4|178907.4|9
1725894270000|2024-09-09 15:04:30|178997.7|178907.7|178988.5|178898.5|178997.7|178907.7|178988.5|178898.5|10
1725894280000|2024-09-09 15:04:40|178989.4|178899.4|179004.2|178914.2|179004.2|178914.2|178989.4|178899.4|7
1725894290000|2024-09-09 15:04:50|179004.1|178914.1|179012.1|178922.1|179012.1|178922.1|178998.7|178908.7|7
1725894300000|2024-09-09 15:05:00|179012.9|178922.9|179029.9|178939.9|179029.9|178939.9|179012.9|178922.9|6
1725894310000|2024-09-09 15:05:10|179030|178940|179036.9|178946.9|179036.9|178946.9|179029.7|178939.7|11
1725894320000|2024-09-09 15:05:20|179037.7|178947.7|179039.6|178949.6|179039.6|178949.6|179037.7|178947.7|4
1725894330000|2024-09-09 15:05:30|179038.4|178948.4|179039.9|178949.9|179039.9|178949.9|179038.4|178948.4|3
1725894340000|2024-09-09 15:05:40|179038.3|178948.3|179039.6|178949.6|179040.3|178950.3|179038.3|178948.3|5
1725894350000|2024-09-09 15:05:50|179041|178951|179042.8|178952.8|179044|178954|179040.8|178950.8|6
1725894360000|2024-09-09 15:06:00|179043.7|178953.7|179044.4|178954.4|179044.4|178954.4|179042.8|178952.8|3
1725894370000|2024-09-09 15:06:10|179042.9|178952.9|179100.6|179010.6|179102.8|179012.8|179042.9|178952.9|22
1725894380000|2024-09-09 15:06:20|179098.5|179008.5|179098.8|179008.8|179098.8|179008.8|179096.1|179006.1|10
1725894390000|2024-09-09 15:06:30|179100.3|179010.3|179096.2|179006.2|179100.6|179010.6|179096.2|179006.2|8
1725894400000|2024-09-09 15:06:40|179097.1|179007.1|179096.9|179006.9|179097.1|179007.1|179096.4|179006.4|4
1725894410000|2024-09-09 15:06:50|179096.8|179006.8|179096.8|179006.8|179096.8|179006.8|179096.8|179006.8|1
1725894420000|2024-09-09 15:07:00|179096.7|179006.7|179098.6|179008.6|179098.6|179008.6|179096.7|179006.7|2
1725894430000|2024-09-09 15:07:10|179097.2|179007.2|179093.3|179003.3|179097.2|179007.2|179090.8|179000.8|9
1725894440000|2024-09-09 15:07:20|179094.8|179004.8|179093.9|179003.9|179094.8|179004.8|179093.6|179003.6|5
1725894450000|2024-09-09 15:07:30|179093|179003|179090.5|179000.5|179093|179003|179089.2|178999.2|5
1725894460000|2024-09-09 15:07:40|179089.7|178999.7|179070.4|178980.4|179089.7|178999.7|179067.9|178977.9|15
1725894470000|2024-09-09 15:07:50|179069.6|178979.6|179047.7|178957.7|179069.6|178979.6|179046.6|178956.6|15
1725894480000|2024-09-09 15:08:00|179050|178960|179049|178959|179050.8|178960.8|179048.2|178958.2|8
1725894490000|2024-09-09 15:08:10|179049.1|178959.1|179059.2|178969.2|179060.1|178970.1|179049.1|178959.1|7
1725894500000|2024-09-09 15:08:20|179059.9|178969.9|179061.7|178971.7|179061.7|178971.7|179059.9|178969.9|4
1725894510000|2024-09-09 15:08:30|179061.5|178971.5|179050.5|178960.5|179062.2|178972.2|179047.9|178957.9|11
1725894520000|2024-09-09 15:08:40|179050.4|178960.4|179054.3|178964.3|179054.3|178964.3|179050.4|178960.4|6
1725894530000|2024-09-09 15:08:50|179054.5|178964.5|179053.5|178963.5|179054.5|178964.5|179053.5|178963.5|4
1725894540000|2024-09-09 15:09:00|179052.6|178962.6|179052|178962|179052.6|178962.6|179049.7|178959.7|11
1725894550000|2024-09-09 15:09:10|179049.6|178959.6|179050|178960|179050.7|178960.7|179049.5|178959.5|8
1725894560000|2024-09-09 15:09:20|179049.3|178959.3|179053.4|178963.4|179053.4|178963.4|179048.5|178958.5|5
1725894570000|2024-09-09 15:09:30|179053.7|178963.7|179052.5|178962.5|179054.1|178964.1|179052.1|178962.1|7
1725894580000|2024-09-09 15:09:40|179052|178962|179052.4|178962.4|179053.5|178963.5|179052|178962|9
1725894590000|2024-09-09 15:09:50|179053.3|178963.3|179055.2|178965.2|179055.2|178965.2|179052.2|178962.2|10
1725894600000|2024-09-09 15:10:00|179055.4|178965.4|179064.6|178974.6|179064.6|178974.6|179054.1|178964.1|9
1725894610000|2024-09-09 15:10:10|179063.7|178973.7|179059.1|178969.1|179063.7|178973.7|179059.1|178969.1|7
1725894620000|2024-09-09 15:10:20|179059.5|178969.5|179054.8|178964.8|179059.8|178969.8|179053.7|178963.7|6
1725894630000|2024-09-09 15:10:30|179053.8|178963.8|179055.6|178965.6|179055.6|178965.6|179052.2|178962.2|6
1725894640000|2024-09-09 15:10:40|179054.7|178964.7|179054.2|178964.2|179055.1|178965.1|179053.8|178963.8|5
1725894650000|2024-09-09 15:10:50|179054.3|178964.3|179057.4|178967.4|179058.8|178968.8|179054.3|178964.3|7
1725894660000|2024-09-09 15:11:00|179059.6|178969.6|179058.7|178968.7|179062.1|178972.1|179057.6|178967.6|7
1725894670000|2024-09-09 15:11:10|179058.6|178968.6|179058.4|178968.4|179058.8|178968.8|179058.4|178968.4|5
1725894680000|2024-09-09 15:11:20|179058.6|178968.6|179062.9|178972.9|179071.9|178981.9|179058.6|178968.6|12
1725894690000|2024-09-09 15:11:30|179063|178973|179058.2|178968.2|179069.4|178979.4|179058.2|178968.2|13
1725894700000|2024-09-09 15:11:40|179058.4|178968.4|179059.7|178969.7|179060.4|178970.4|179058.4|178968.4|6
1725894710000|2024-09-09 15:11:50|179060.4|178970.4|179070.1|178980.1|179071|178981|179060.4|178970.4|6
1725894720000|2024-09-09 15:12:00|179070.8|178980.8|179058.9|178968.9|179071.2|178981.2|179056.4|178966.4|11
1725894730000|2024-09-09 15:12:10|179062.5|178972.5|179069.7|178979.7|179071.2|178981.2|179061.1|178971.1|12
1725894740000|2024-09-09 15:12:20|179074.1|178984.1|179072|178982|179074.1|178984.1|179071.3|178981.3|6
1725894750000|2024-09-09 15:12:30|179072.1|178982.1|179072.2|178982.2|179072.2|178982.2|179071.8|178981.8|4
1725894760000|2024-09-09 15:12:40|179070.9|178980.9|179076.2|178986.2|179076.2|178986.2|179069.6|178979.6|15
1725894770000|2024-09-09 15:12:50|179085.4|178995.4|179077.9|178987.9|179085.4|178995.4|179075.9|178985.9|16
1725894780000|2024-09-09 15:13:00|179076.7|178986.7|179080.2|178990.2|179090.5|179000.5|179076.7|178986.7|9
1725894790000|2024-09-09 15:13:10|179078.8|178988.8|179073.8|178983.8|179078.8|178988.8|179073.8|178983.8|12
1725894800000|2024-09-09 15:13:20|179074.5|178984.5|179085.5|178995.5|179086.2|178996.2|179074.5|178984.5|8
1725894810000|2024-09-09 15:13:30|179086.5|178996.5|179088.3|178998.3|179088.3|178998.3|179086.5|178996.5|4
1725894820000|2024-09-09 15:13:40|179087.7|178997.7|179089.4|178999.4|179089.4|178999.4|179086.8|178996.8|8
1725894830000|2024-09-09 15:13:50|179088.8|178998.8|179091.2|179001.2|179091.2|179001.2|179088.8|178998.8|4
1725894840000|2024-09-09 15:14:00|179090.2|179000.2|179092.2|179002.2|179092.2|179002.2|179090.2|179000.2|7
1725894850000|2024-09-09 15:14:10|179092.4|179002.4|179128.9|179038.9|179128.9|179038.9|179077.8|178987.8|9
1725894860000|2024-09-09 15:14:20|179131.7|179041.7|179134.9|179044.9|179135.6|179045.6|179131.7|179041.7|4
1725894870000|2024-09-09 15:14:30|179135.9|179045.9|179138.2|179048.2|179138.2|179048.2|179135.9|179045.9|4
1725894880000|2024-09-09 15:14:40|179139.6|179049.6|179138.6|179048.6|179139.6|179049.6|179136.4|179046.4|9
1725894890000|2024-09-09 15:14:50|179137.2|179047.2|179135.9|179045.9|179137.8|179047.8|179132.8|179042.8|16
1725894900000|2024-09-09 15:15:00|179136.9|179046.9|179139.5|179049.5|179139.5|179049.5|179136.6|179046.6|9
1725894910000|2024-09-09 15:15:10|179139.8|179049.8|179136.8|179046.8|179140.2|179050.2|179135.6|179045.6|19
1725894920000|2024-09-09 15:15:20|179135.9|179045.9|179123.6|179033.6|179136.7|179046.7|179122.3|179032.3|9
1725894930000|2024-09-09 15:15:30|179124.8|179034.8|179122.6|179032.6|179125.3|179035.3|179122.5|179032.5|8
1725894940000|2024-09-09 15:15:40|179124|179034|179118.1|179028.1|179124.1|179034.1|179116.6|179026.6|13
1725894950000|2024-09-09 15:15:50|179117.9|179027.9|179117.9|179027.9|179121.5|179031.5|179117.9|179027.9|5
1725894960000|2024-09-09 15:16:00|179121|179031|179118.9|179028.9|179121|179031|179116.3|179026.3|7
1725894970000|2024-09-09 15:16:10|179116.3|179026.3|179111.5|179021.5|179118.5|179028.5|179109.5|179019.5|11
1725894980000|2024-09-09 15:16:20|179111.9|179021.9|179111.4|179021.4|179111.9|179021.9|179111.4|179021.4|2
1725894990000|2024-09-09 15:16:30|179110.1|179020.1|179110.9|179020.9|179111|179021|179110.1|179020.1|3
1725895000000|2024-09-09 15:16:40|179110.8|179020.8|179110.9|179020.9|179110.9|179020.9|179108.7|179018.7|4
1725895010000|2024-09-09 15:16:50|179110|179020|179110|179020|179110|179020|179110|179020|1
1725895020000|2024-09-09 15:17:00|179110.1|179020.1|179110.3|179020.3|179110.3|179020.3|179110.1|179020.1|2
1725895030000|2024-09-09 15:17:10|179111.1|179021.1|179112.1|179022.1|179112.1|179022.1|179111.1|179021.1|2
1725895040000|2024-09-09 15:17:20|179111.3|179021.3|179113.1|179023.1|179113.2|179023.2|179110.5|179020.5|9
1725895050000|2024-09-09 15:17:30|179113.2|179023.2|179112.3|179022.3|179113.3|179023.3|179111|179021|5
1725895060000|2024-09-09 15:17:40|179112.4|179022.4|179112.9|179022.9|179112.9|179022.9|179110.7|179020.7|5
1725895070000|2024-09-09 15:17:50|179112.8|179022.8|179112.8|179022.8|179112.8|179022.8|179112.8|179022.8|1
1725895080000|2024-09-09 15:18:00|179110.8|179020.8|179111.6|179021.6|179115.7|179025.7|179107.4|179017.4|15
1725895090000|2024-09-09 15:18:10|179107.9|179017.9|179111.9|179021.9|179112.7|179022.7|179107.9|179017.9|7
1725895100000|2024-09-09 15:18:20|179113.7|179023.7|179113.4|179023.4|179114.9|179024.9|179110.2|179020.2|16
1725895110000|2024-09-09 15:18:30|179114.6|179024.6|179116.1|179026.1|179116.5|179026.5|179114.6|179024.6|6
1725895120000|2024-09-09 15:18:40|179117.1|179027.1|179111.1|179021.1|179117.1|179027.1|179107.9|179017.9|9
1725895130000|2024-09-09 15:18:50|179110.3|179020.3|179108.6|179018.6|179110.3|179020.3|179108.6|179018.6|5
1725895140000|2024-09-09 15:19:00|179106.1|179016.1|179105.9|179015.9|179107.8|179017.8|179102.7|179012.7|14
1725895150000|2024-09-09 15:19:10|179106.8|179016.8|179107.1|179017.1|179108.7|179018.7|179106.1|179016.1|7
1725895160000|2024-09-09 15:19:20|179106.1|179016.1|179106.3|179016.3|179106.4|179016.4|179106.1|179016.1|3
1725895170000|2024-09-09 15:19:30|179108.4|179018.4|179113.4|179023.4|179114.1|179024.1|179108.4|179018.4|7
1725895180000|2024-09-09 15:19:40|179113.2|179023.2|179113.7|179023.7|179114.8|179024.8|179113.2|179023.2|6
1725895190000|2024-09-09 15:19:50|179113.8|179023.8|179112.9|179022.9|179114.1|179024.1|179110.2|179020.2|8
1725895200000|2024-09-09 15:20:00|179112.8|179022.8|179108.7|179018.7|179112.8|179022.8|179108.3|179018.3|7
1725895210000|2024-09-09 15:20:10|179108.9|179018.9|179107|179017|179109.8|179019.8|179106.5|179016.5|6
1725895220000|2024-09-09 15:20:20|179107.1|179017.1|179107.3|179017.3|179107.4|179017.4|179107.1|179017.1|3
1725895230000|2024-09-09 15:20:30|179110.5|179020.5|179109.5|179019.5|179110.5|179020.5|179109.1|179019.1|3
1725895240000|2024-09-09 15:20:40|179109.6|179019.6|179113.7|179023.7|179113.7|179023.7|179109.6|179019.6|7
1725895250000|2024-09-09 15:20:50|179115|179025|179115.2|179025.2|179115.2|179025.2|179115|179025|2
1725895260000|2024-09-09 15:21:00|179115.3|179025.3|179116.6|179026.6|179116.6|179026.6|179115.1|179025.1|4
1725895270000|2024-09-09 15:21:10|179116.5|179026.5|179116.7|179026.7|179116.8|179026.8|179116.5|179026.5|4
1725895280000|2024-09-09 15:21:20|179114.2|179024.2|179112|179022|179114.2|179024.2|179112|179022|4
1725895290000|2024-09-09 15:21:30|179109.2|179019.2|179107.3|179017.3|179111|179021|179105.7|179015.7|6
1725895300000|2024-09-09 15:21:40|179107.2|179017.2|179102|179012|179107.2|179017.2|179102|179012|3
1725895310000|2024-09-09 15:21:50|179103.5|179013.5|179103.9|179013.9|179104.7|179014.7|179101.8|179011.8|4
1725895320000|2024-09-09 15:22:00|179105.9|179015.9|179103.7|179013.7|179105.9|179015.9|179095.3|179005.3|10
1725895330000|2024-09-09 15:22:10|179102.2|179012.2|178998|178908|179102.2|179012.2|178996.3|178906.3|18
1725895340000|2024-09-09 15:22:20|178996.5|178906.5|178997.6|178907.6|178998.9|178908.9|178996.5|178906.5|10
1725895350000|2024-09-09 15:22:30|178997.4|178907.4|179015.7|178925.7|179020.9|178930.9|178997.3|178907.3|13
1725895360000|2024-09-09 15:22:40|179015.3|178925.3|179024.2|178934.2|179024.2|178934.2|179014.9|178924.9|9
1725895370000|2024-09-09 15:22:50|179021.3|178931.3|179025|178935|179025.2|178935.2|179021.3|178931.3|6
1725895380000|2024-09-09 15:23:00|179023.9|178933.9|179023.5|178933.5|179025.8|178935.8|179017.9|178927.9|11
1725895390000|2024-09-09 15:23:10|179025.8|178935.8|179016.8|178926.8|179027.9|178937.9|179016.8|178926.8|6
1725895400000|2024-09-09 15:23:20|179014.6|178924.6|179018.2|178928.2|179018.2|178928.2|179014.6|178924.6|2
1725895410000|2024-09-09 15:23:30|179017.1|178927.1|179015|178925|179017.1|178927.1|179012.7|178922.7|5
1725895420000|2024-09-09 15:23:40|179015.7|178925.7|179013.9|178923.9|179020.9|178930.9|179013.9|178923.9|9
1725895430000|2024-09-09 15:23:50|179017.1|178927.1|179012|178922|179017.1|178927.1|179012|178922|7
1725895440000|2024-09-09 15:24:00|179011.8|178921.8|179012.9|178922.9|179013.8|178923.8|179011.7|178921.7|4
1725895450000|2024-09-09 15:24:10|179012.6|178922.6|179016.2|178926.2|179016.5|178926.5|179012.6|178922.6|6
1725895460000|2024-09-09 15:24:20|179017.4|178927.4|179028.9|178938.9|179033.4|178943.4|179017.4|178927.4|8
1725895470000|2024-09-09 15:24:30|179030.5|178940.5|179025.2|178935.2|179031.3|178941.3|179019.3|178929.3|9
1725895480000|2024-09-09 15:24:40|179026.8|178936.8|179038.7|178948.7|179038.7|178948.7|179026.8|178936.8|5
1725895490000|2024-09-09 15:24:50|179038.9|178948.9|179039.1|178949.1|179039.1|178949.1|179038.6|178948.6|4
1725895500000|2024-09-09 15:25:00|179038.4|178948.4|179037.3|178947.3|179038.4|178948.4|179036.8|178946.8|3
1725895510000|2024-09-09 15:25:10|179035.2|178945.2|179031.6|178941.6|179039.1|178949.1|179031.6|178941.6|5
1725895520000|2024-09-09 15:25:20|179031.8|178941.8|179030.6|178940.6|179032.1|178942.1|179028.5|178938.5|6
1725895530000|2024-09-09 15:25:30|179032.3|178942.3|179033.7|178943.7|179033.7|178943.7|179032.3|178942.3|2
1725895540000|2024-09-09 15:25:40|179031.9|178941.9|179033.8|178943.8|179033.8|178943.8|179028.8|178938.8|7
1725895550000|2024-09-09 15:25:50|179033.9|178943.9|179033.3|178943.3|179033.9|178943.9|179032.7|178942.7|4
1725895560000|2024-09-09 15:26:00|179033.5|178943.5|179035.1|178945.1|179037.6|178947.6|179020.5|178930.5|15
1725895570000|2024-09-09 15:26:10|179031.4|178941.4|179029.2|178939.2|179031.4|178941.4|179020.7|178930.7|8
1725895580000|2024-09-09 15:26:20|179042|178952|179039.9|178949.9|179042|178952|179039.4|178949.4|7
1725895590000|2024-09-09 15:26:30|179039.8|178949.8|179039.1|178949.1|179039.8|178949.8|179039.1|178949.1|3
1725895600000|2024-09-09 15:26:40|179038.1|178948.1|179038|178948|179038.1|178948.1|179036.9|178946.9|3
1725895610000|2024-09-09 15:26:50|179039.8|178949.8|179039.8|178949.8|179039.8|178949.8|179039.7|178949.7|3
1725895620000|2024-09-09 15:27:00|179039.3|178949.3|179039.3|178949.3|179039.3|178949.3|179039.3|178949.3|1
1725895630000|2024-09-09 15:27:10|179039.4|178949.4|179037.6|178947.6|179039.4|178949.4|179037.6|178947.6|7
1725895640000|2024-09-09 15:27:20|179037.3|178947.3|179036.4|178946.4|179037.3|178947.3|179036.2|178946.2|5
1725895650000|2024-09-09 15:27:30|179037.7|178947.7|179041.6|178951.6|179041.6|178951.6|179037.6|178947.6|5
1725895660000|2024-09-09 15:27:40|179042|178952|179042.5|178952.5|179042.5|178952.5|179042|178952|4
1725895670000|2024-09-09 15:27:50|179042.3|178952.3|179042.4|178952.4|179042.4|178952.4|179042.2|178952.2|3
1725895680000|2024-09-09 15:28:00|179042.6|178952.6|179044.4|178954.4|179044.4|178954.4|179042.6|178952.6|5
1725895690000|2024-09-09 15:28:10|179046.4|178956.4|179046|178956|179047.9|178957.9|179045.5|178955.5|7
1725895700000|2024-09-09 15:28:20|179047.2|178957.2|179051.8|178961.8|179053.3|178963.3|179047.2|178957.2|7
1725895710000|2024-09-09 15:28:30|179052.3|178962.3|179047.3|178957.3|179052.6|178962.6|179047.3|178957.3|7
1725895720000|2024-09-09 15:28:40|179049|178959|179046|178956|179049|178959|179046|178956|3
1725895730000|2024-09-09 15:28:50|179046.1|178956.1|179047.3|178957.3|179048.6|178958.6|179046.1|178956.1|10
1725895740000|2024-09-09 15:29:00|179047.4|178957.4|179086|178996|179091.8|179001.8|179046.4|178956.4|15
1725895750000|2024-09-09 15:29:10|179083.1|178993.1|179075.3|178985.3|179086.2|178996.2|179075.3|178985.3|13
1725895760000|2024-09-09 15:29:20|179074.3|178984.3|179068.1|178978.1|179074.9|178984.9|179066.2|178976.2|20
1725895770000|2024-09-09 15:29:30|179067.8|178977.8|179069.8|178979.8|179071.7|178981.7|179066.8|178976.8|23
1725895780000|2024-09-09 15:29:40|179068.8|178978.8|179068.1|178978.1|179069.1|178979.1|179068|178978|8
1725895790000|2024-09-09 15:29:50|179068.5|178978.5|179075.9|178985.9|179076.2|178986.2|179068.5|178978.5|10
1725895800000|2024-09-09 15:30:00|179074.9|178984.9|179087.5|178997.5|179087.5|178997.5|179072.2|178982.2|11
1725895810000|2024-09-09 15:30:10|179084.5|178994.5|179076.2|178986.2|179084.5|178994.5|179076.2|178986.2|13
1725895820000|2024-09-09 15:30:20|179077.1|178987.1|179075.3|178985.3|179077.1|178987.1|179075.2|178985.2|3
1725895830000|2024-09-09 15:30:30|179074.8|178984.8|179070.3|178980.3|179078.7|178988.7|179068.2|178978.2|12
1725895840000|2024-09-09 15:30:40|179069.4|178979.4|179063.5|178973.5|179069.4|178979.4|179059.2|178969.2|14
1725895850000|2024-09-09 15:30:50|179062.4|178972.4|179062.4|178972.4|179064.1|178974.1|179062.2|178972.2|9
1725895860000|2024-09-09 15:31:00|179060.5|178970.5|179060.4|178970.4|179062.3|178972.3|179060.4|178970.4|7
1725895870000|2024-09-09 15:31:10|179060.5|178970.5|179060|178970|179060.5|178970.5|179058.1|178968.1|6
1725895880000|2024-09-09 15:31:20|179059.5|178969.5|179003.6|178913.6|179059.7|178969.7|179003.2|178913.2|26
1725895890000|2024-09-09 15:31:30|179002.7|178912.7|179000|178910|179002.7|178912.7|178997.9|178907.9|17
1725895900000|2024-09-09 15:31:40|179005.8|178915.8|179019.7|178929.7|179035.3|178945.3|179005.8|178915.8|11
1725895910000|2024-09-09 15:31:50|179018.6|178928.6|179058.4|178968.4|179058.7|178968.7|179015.1|178925.1|18
1725895920000|2024-09-09 15:32:00|179059.7|178969.7|179057.2|178967.2|179059.7|178969.7|179054.8|178964.8|10
1725895930000|2024-09-09 15:32:10|179056|178966|179023|178933|179056|178966|179022.5|178932.5|15
1725895940000|2024-09-09 15:32:20|179024.4|178934.4|179055|178965|179056.1|178966.1|179021.8|178931.8|10
1725895950000|2024-09-09 15:32:30|179055.6|178965.6|179055.3|178965.3|179058|178968|179055|178965|12
1725895960000|2024-09-09 15:32:40|179056.5|178966.5|179072.6|178982.6|179072.6|178982.6|179056.5|178966.5|13
1725895970000|2024-09-09 15:32:50|179073.3|178983.3|179073.6|178983.6|179074.9|178984.9|179072.1|178982.1|10
1725895980000|2024-09-09 15:33:00|179072.9|178982.9|179074.9|178984.9|179076.6|178986.6|179072.8|178982.8|9
1725895990000|2024-09-09 15:33:10|179075.2|178985.2|179071.3|178981.3|179076|178986|179071.3|178981.3|13
1725896000000|2024-09-09 15:33:20|179064.7|178974.7|178984.5|178894.5|179064.7|178974.7|178982.8|178892.8|15
1725896010000|2024-09-09 15:33:30|178983.4|178893.4|178985.8|178895.8|178988.3|178898.3|178977.1|178887.1|19
1725896020000|2024-09-09 15:33:40|178986.4|178896.4|178988.6|178898.6|178988.6|178898.6|178985.7|178895.7|6
1725896030000|2024-09-09 15:33:50|178988.5|178898.5|178986.5|178896.5|178988.8|178898.8|178978.5|178888.5|8
1725896040000|2024-09-09 15:34:00|178988.3|178898.3|178989.1|178899.1|178990.7|178900.7|178988.3|178898.3|8
1725896050000|2024-09-09 15:34:10|178989.4|178899.4|178967.2|178877.2|178991.8|178901.8|178967.2|178877.2|12
1725896060000|2024-09-09 15:34:20|178969.9|178879.9|178964|178874|178969.9|178879.9|178964|178874|7
1725896070000|2024-09-09 15:34:30|178971.1|178881.1|178966.1|178876.1|178971.1|178881.1|178966.1|178876.1|6
1725896080000|2024-09-09 15:34:40|178965.1|178875.1|178965.8|178875.8|178965.8|178875.8|178961.7|178871.7|7
1725896090000|2024-09-09 15:34:50|178964.4|178874.4|178966.2|178876.2|178967.7|178877.7|178962.8|178872.8|8
1725896100000|2024-09-09 15:35:00|178967.9|178877.9|178964.9|178874.9|178973.3|178883.3|178964.9|178874.9|10
1725896110000|2024-09-09 15:35:10|178965|178875|178974.2|178884.2|178974.2|178884.2|178965|178875|5
1725896120000|2024-09-09 15:35:20|178969|178879|178969.6|178879.6|178970.3|178880.3|178968.5|178878.5|5
1725896130000|2024-09-09 15:35:30|178969.7|178879.7|178969.8|178879.8|178977.6|178887.6|178968.3|178878.3|20
1725896140000|2024-09-09 15:35:40|178969.7|178879.7|178970.9|178880.9|178980.5|178890.5|178969.7|178879.7|7
1725896150000|2024-09-09 15:35:50|178970.6|178880.6|178970.6|178880.6|178970.6|178880.6|178970.6|178880.6|1
1725896160000|2024-09-09 15:36:00|178972.7|178882.7|178966|178876|178972.7|178882.7|178964|178874|7
1725896170000|2024-09-09 15:36:10|178965.9|178875.9|178961.6|178871.6|178965.9|178875.9|178960|178870|4
1725896180000|2024-09-09 15:36:20|178962|178872|178966|178876|178969|178879|178960.7|178870.7|5
1725896190000|2024-09-09 15:36:30|178964.4|178874.4|178961.7|178871.7|178964.4|178874.4|178961.7|178871.7|10
1725896200000|2024-09-09 15:36:40|178962.4|178872.4|178965.8|178875.8|178965.8|178875.8|178962.4|178872.4|3
1725896210000|2024-09-09 15:36:50|178967|178877|178965.7|178875.7|178967.9|178877.9|178965.7|178875.7|7
1725896220000|2024-09-09 15:37:00|178966.8|178876.8|178962.9|178872.9|178966.8|178876.8|178960.6|178870.6|4
1725896230000|2024-09-09 15:37:10|178963.8|178873.8|178966.9|178876.9|178968|178878|178962.6|178872.6|6
1725896240000|2024-09-09 15:37:20|178967.1|178877.1|178968.5|178878.5|178968.9|178878.9|178966.4|178876.4|5
1725896250000|2024-09-09 15:37:30|178967.4|178877.4|178969.3|178879.3|178971.1|178881.1|178967.4|178877.4|5
1725896260000|2024-09-09 15:37:40|178969.2|178879.2|178996|178906|178997.2|178907.2|178969.2|178879.2|13
1725896270000|2024-09-09 15:37:50|178994.9|178904.9|178973.9|178883.9|178995.7|178905.7|178973.9|178883.9|10
1725896280000|2024-09-09 15:38:00|178973.8|178883.8|178966.3|178876.3|178973.8|178883.8|178966.3|178876.3|5
1725896290000|2024-09-09 15:38:10|178967.7|178877.7|178968.1|178878.1|178968.9|178878.9|178959.7|178869.7|12
1725896300000|2024-09-09 15:38:20|178969.1|178879.1|178967.5|178877.5|178969.1|178879.1|178967.5|178877.5|3
1725896310000|2024-09-09 15:38:30|178968.7|178878.7|178968.7|178878.7|178968.7|178878.7|178967.7|178877.7|3
1725896320000|2024-09-09 15:38:40|178969.6|178879.6|178964.4|178874.4|178969.6|178879.6|178963.4|178873.4|11
1725896330000|2024-09-09 15:38:50|178963.5|178873.5|178972.9|178882.9|178975.4|178885.4|178963.5|178873.5|4
1725896340000|2024-09-09 15:39:00|178973.1|178883.1|178972.7|178882.7|178975.2|178885.2|178971.5|178881.5|9
1725896350000|2024-09-09 15:39:10|178974.8|178884.8|178972.1|178882.1|178975.8|178885.8|178972|178882|9
1725896360000|2024-09-09 15:39:20|178973.8|178883.8|178967.8|178877.8|178973.9|178883.9|178967.8|178877.8|5
1725896370000|2024-09-09 15:39:30|178978.2|178888.2|178975.5|178885.5|178978.2|178888.2|178973.9|178883.9|10
1725896380000|2024-09-09 15:39:40|178975.6|178885.6|178974.8|178884.8|178978.2|178888.2|178974.8|178884.8|6
1725896390000|2024-09-09 15:39:50|178976.8|178886.8|178977.8|178887.8|178979.3|178889.3|178976.8|178886.8|7
1725896400000|2024-09-09 15:40:00|178977.7|178887.7|178972.1|178882.1|178981.4|178891.4|178971.1|178881.1|12
1725896410000|2024-09-09 15:40:10|178974.1|178884.1|178970.3|178880.3|178974.1|178884.1|178970.3|178880.3|7
1725896420000|2024-09-09 15:40:20|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|178969.4|178879.4|1
1725896430000|2024-09-09 15:40:30|178969.5|178879.5|178969.6|178879.6|178971|178881|178969.5|178879.5|3
1725896440000|2024-09-09 15:40:40|178969.4|178879.4|178969.5|178879.5|178969.5|178879.5|178969.4|178879.4|2
1725896450000|2024-09-09 15:40:50|178970.5|178880.5|178970.9|178880.9|178970.9|178880.9|178969.1|178879.1|3
1725896460000|2024-09-09 15:41:00|178971|178881|178970.1|178880.1|178971|178881|178970.1|178880.1|2
1725896470000|2024-09-09 15:41:10|178969.8|178879.8|178961.3|178871.3|178969.8|178879.8|178961.3|178871.3|3
1725896480000|2024-09-09 15:41:20|178964.1|178874.1|178968.3|178878.3|178968.3|178878.3|178964.1|178874.1|8
1725896490000|2024-09-09 15:41:30|178966.3|178876.3|178911|178821|178966.3|178876.3|178903.2|178813.2|10
1725896500000|2024-09-09 15:41:40|178911.6|178821.6|178910.1|178820.1|178911.8|178821.8|178907.7|178817.7|12
1725896510000|2024-09-09 15:41:50|178910.3|178820.3|178906.8|178816.8|178912.4|178822.4|178905.4|178815.4|7
1725896520000|2024-09-09 15:42:00|178905.8|178815.8|178906.6|178816.6|178906.6|178816.6|178905.8|178815.8|2
1725896530000|2024-09-09 15:42:10|178919.1|178829.1|178915.4|178825.4|178920|178830|178915.1|178825.1|9
1725896540000|2024-09-09 15:42:20|178915.1|178825.1|178918.1|178828.1|178919.1|178829.1|178914.8|178824.8|12
1725896550000|2024-09-09 15:42:30|178916.1|178826.1|178909.1|178819.1|178917.6|178827.6|178909.1|178819.1|14
1725896560000|2024-09-09 15:42:40|178910.6|178820.6|178917.7|178827.7|178918.7|178828.7|178907.9|178817.9|9
1725896570000|2024-09-09 15:42:50|178916|178826|178915.5|178825.5|178918|178828|178911.3|178821.3|12
1725896580000|2024-09-09 15:43:00|178912.7|178822.7|178910.5|178820.5|178915.5|178825.5|178898.7|178808.7|9
1725896590000|2024-09-09 15:43:10|178906.8|178816.8|178897.6|178807.6|178906.8|178816.8|178895.8|178805.8|12
1725896600000|2024-09-09 15:43:20|178895.4|178805.4|178897.7|178807.7|178897.7|178807.7|178895.4|178805.4|2
1725896610000|2024-09-09 15:43:30|178897.6|178807.6|178901.8|178811.8|178916.2|178826.2|178897.6|178807.6|19
1725896620000|2024-09-09 15:43:40|178902|178812|178901.8|178811.8|178902|178812|178901.8|178811.8|2
1725896630000|2024-09-09 15:43:50|178903|178813|178912.2|178822.2|178913.2|178823.2|178901.5|178811.5|8
1725896640000|2024-09-09 15:44:00|178911.9|178821.9|178904.6|178814.6|178911.9|178821.9|178904.6|178814.6|4
1725896650000|2024-09-09 15:44:10|178904.2|178814.2|178904.8|178814.8|178904.8|178814.8|178902.9|178812.9|6
1725896660000|2024-09-09 15:44:20|178903.7|178813.7|178896.1|178806.1|178903.7|178813.7|178896.1|178806.1|10
1725896670000|2024-09-09 15:44:30|178902.4|178812.4|178901.8|178811.8|178903.1|178813.1|178901.7|178811.7|4
1725896680000|2024-09-09 15:44:40|178904.1|178814.1|178900.8|178810.8|178904.6|178814.6|178900.8|178810.8|4
1725896690000|2024-09-09 15:44:50|178901.3|178811.3|178905.5|178815.5|178905.5|178815.5|178901.3|178811.3|8
1725896700000|2024-09-09 15:45:00|178904.9|178814.9|178894.6|178804.6|178904.9|178814.9|178894.6|178804.6|7
1725896710000|2024-09-09 15:45:10|178893.7|178803.7|178873.8|178783.8|178894.5|178804.5|178873.8|178783.8|11
1725896720000|2024-09-09 15:45:20|178875.3|178785.3|178870.2|178780.2|178875.3|178785.3|178870.2|178780.2|9
1725896730000|2024-09-09 15:45:30|178872.2|178782.2|178873.9|178783.9|178873.9|178783.9|178872.1|178782.1|4
1725896740000|2024-09-09 15:45:40|178872.4|178782.4|178870.4|178780.4|178872.4|178782.4|178870.4|178780.4|3
1725896750000|2024-09-09 15:45:50|178870.3|178780.3|178870.3|178780.3|178870.4|178780.4|178870.3|178780.3|3
1725896760000|2024-09-09 15:46:00|178870.2|178780.2|178870.2|178780.2|178870.6|178780.6|178870.2|178780.2|6
1725896770000|2024-09-09 15:46:10|178869.9|178779.9|178866|178776|178869.9|178779.9|178865|178775|5
1725896780000|2024-09-09 15:46:20|178865.4|178775.4|178865.3|178775.3|178865.4|178775.4|178865.3|178775.3|2
1725896790000|2024-09-09 15:46:30|178865.2|178775.2|178870.4|178780.4|178870.4|178780.4|178864.7|178774.7|8
1725896800000|2024-09-09 15:46:40|178871.6|178781.6|178875.8|178785.8|178875.8|178785.8|178871.6|178781.6|6
1725896810000|2024-09-09 15:46:50|178875.9|178785.9|178875.4|178785.4|178876.3|178786.3|178874.4|178784.4|6
1725896820000|2024-09-09 15:47:00|178873.8|178783.8|178872.4|178782.4|178873.8|178783.8|178872.4|178782.4|4
1725896830000|2024-09-09 15:47:10|178872.3|178782.3|178872.1|178782.1|178872.3|178782.3|178872.1|178782.1|3
1725896840000|2024-09-09 15:47:20|178872.3|178782.3|178872.3|178782.3|178872.3|178782.3|178872.3|178782.3|1
1725896850000|2024-09-09 15:47:30|178873.1|178783.1|178867.6|178777.6|178873.1|178783.1|178864.8|178774.8|5
1725896860000|2024-09-09 15:47:40|178867.5|178777.5|178866.4|178776.4|178867.6|178777.6|178866.4|178776.4|7
1725896870000|2024-09-09 15:47:50|178866.5|178776.5|178868.8|178778.8|178872|178782|178866.5|178776.5|7
1725896880000|2024-09-09 15:48:00|178870.8|178780.8|178869.3|178779.3|178872.4|178782.4|178869.3|178779.3|7
1725896890000|2024-09-09 15:48:10|178869.4|178779.4|178867.3|178777.3|178869.4|178779.4|178864.9|178774.9|5
1725896900000|2024-09-09 15:48:20|178866.4|178776.4|178865.8|178775.8|178866.4|178776.4|178865.8|178775.8|2
1725896910000|2024-09-09 15:48:30|178861.7|178771.7|178859.3|178769.3|178861.7|178771.7|178858.3|178768.3|6
1725896920000|2024-09-09 15:48:40|178858.4|178768.4|178857.7|178767.7|178860.5|178770.5|178857.3|178767.3|7
1725896930000|2024-09-09 15:48:50|178855.8|178765.8|178856.4|178766.4|178857.3|178767.3|178855.8|178765.8|5
1725896940000|2024-09-09 15:49:00|178859.3|178769.3|178837.7|178747.7|178860.2|178770.2|178837.7|178747.7|10
1725896950000|2024-09-09 15:49:10|178816.7|178726.7|178816.7|178726.7|178817.3|178727.3|178807|178717|12
1725896960000|2024-09-09 15:49:20|178815.1|178725.1|178810.6|178720.6|178816.6|178726.6|178808.9|178718.9|17
1725896970000|2024-09-09 15:49:30|178804.5|178714.5|178807.9|178717.9|178808.8|178718.8|178803.2|178713.2|15
1725896980000|2024-09-09 15:49:40|178809.1|178719.1|178815.3|178725.3|178817.1|178727.1|178809.1|178719.1|13
1725896990000|2024-09-09 15:49:50|178815.6|178725.6|178814.6|178724.6|178816.5|178726.5|178812.5|178722.5|13
1725897000000|2024-09-09 15:50:00|178815.5|178725.5|178806.3|178716.3|178815.5|178725.5|178805|178715|19
1725897010000|2024-09-09 15:50:10|178806.9|178716.9|178807.2|178717.2|178808.2|178718.2|178802.1|178712.1|11
1725897020000|2024-09-09 15:50:20|178813.7|178723.7|178808.3|178718.3|178815.6|178725.6|178806.8|178716.8|17
1725897030000|2024-09-09 15:50:30|178806.4|178716.4|178807.1|178717.1|178809.5|178719.5|178803.8|178713.8|15
1725897040000|2024-09-09 15:50:40|178803.7|178713.7|178805.1|178715.1|178808.5|178718.5|178803.7|178713.7|12
1725897050000|2024-09-09 15:50:50|178803.6|178713.6|178807.4|178717.4|178809.2|178719.2|178803.3|178713.3|11
1725897060000|2024-09-09 15:51:00|178808.3|178718.3|178772.8|178682.8|178810.5|178720.5|178763.1|178673.1|14
1725897070000|2024-09-09 15:51:10|178776.6|178686.6|178779.6|178689.6|178779.6|178689.6|178773.2|178683.2|10
1725897080000|2024-09-09 15:51:20|178771.8|178681.8|178771.6|178681.6|178776.7|178686.7|178769.4|178679.4|13
1725897090000|2024-09-09 15:51:30|178769.9|178679.9|178800.6|178710.6|178802|178712|178769.9|178679.9|25
1725897100000|2024-09-09 15:51:40|178801.4|178711.4|178801.7|178711.7|178801.7|178711.7|178801|178711|5
1725897110000|2024-09-09 15:51:50|178801.9|178711.9|178801.5|178711.5|178802.1|178712.1|178799.6|178709.6|6
1725897120000|2024-09-09 15:52:00|178800.7|178710.7|178808.5|178718.5|178808.8|178718.8|178800.7|178710.7|12
1725897130000|2024-09-09 15:52:10|178806.7|178716.7|178812.9|178722.9|178815.3|178725.3|178806.1|178716.1|8
1725897140000|2024-09-09 15:52:20|178813.7|178723.7|178816.7|178726.7|178820.9|178730.9|178813.7|178723.7|8
1725897150000|2024-09-09 15:52:30|178816.6|178726.6|178816.6|178726.6|178816.6|178726.6|178816.6|178726.6|1
1725897160000|2024-09-09 15:52:40|178816.4|178726.4|178816.6|178726.6|178836.6|178746.6|178816.4|178726.4|9
1725897170000|2024-09-09 15:52:50|178815.4|178725.4|178821.2|178731.2|178821.2|178731.2|178815.3|178725.3|6
1725897180000|2024-09-09 15:53:00|178823.6|178733.6|178823.6|178733.6|178823.6|178733.6|178823.6|178733.6|1
1725897190000|2024-09-09 15:53:10|178823.4|178733.4|178815.1|178725.1|178823.4|178733.4|178815.1|178725.1|7
1725897200000|2024-09-09 15:53:20|178815.3|178725.3|178812|178722|178815.3|178725.3|178812|178722|6
1725897210000|2024-09-09 15:53:30|178811.9|178721.9|178811.9|178721.9|178811.9|178721.9|178811.9|178721.9|1
1725897220000|2024-09-09 15:53:40|178812.4|178722.4|178818.4|178728.4|178818.7|178728.7|178812|178722|8
1725897230000|2024-09-09 15:53:50|178819.1|178729.1|178819.9|178729.9|178820.2|178730.2|178818.3|178728.3|5
1725897240000|2024-09-09 15:54:00|178821.1|178731.1|178814.3|178724.3|178821.1|178731.1|178813.4|178723.4|8
1725897250000|2024-09-09 15:54:10|178814.1|178724.1|178814.8|178724.8|178814.8|178724.8|178814.1|178724.1|6
1725897260000|2024-09-09 15:54:20|178816.8|178726.8|178819.9|178729.9|178821.6|178731.6|178816.8|178726.8|11
1725897270000|2024-09-09 15:54:30|178819|178729|178817.5|178727.5|178819.3|178729.3|178817.3|178727.3|9
1725897280000|2024-09-09 15:54:40|178818.3|178728.3|178818.2|178728.2|178818.3|178728.3|178818.2|178728.2|2
1725897290000|2024-09-09 15:54:50|178818.7|178728.7|178818.7|178728.7|178819.6|178729.6|178818.7|178728.7|3
1725897300000|2024-09-09 15:55:00|178819.6|178729.6|178799.8|178709.8|178819.6|178729.6|178796.2|178706.2|16
1725897310000|2024-09-09 15:55:10|178800.2|178710.2|178803.1|178713.1|178803.1|178713.1|178798.8|178708.8|12
1725897320000|2024-09-09 15:55:20|178802.3|178712.3|178810.7|178720.7|178810.7|178720.7|178802.3|178712.3|8
1725897330000|2024-09-09 15:55:30|178810.4|178720.4|178810|178720|178810.6|178720.6|178810|178720|4
1725897340000|2024-09-09 15:55:40|178810.1|178720.1|178808.6|178718.6|178810.1|178720.1|178808.4|178718.4|5
1725897350000|2024-09-09 15:55:50|178810.1|178720.1|178810.1|178720.1|178810.3|178720.3|178810.1|178720.1|3
1725897360000|2024-09-09 15:56:00|178810.6|178720.6|178809.5|178719.5|178810.7|178720.7|178807|178717|5
1725897390000|2024-09-09 15:56:30|178807.3|178717.3|178809.4|178719.4|178809.4|178719.4|178807.3|178717.3|4
1725897400000|2024-09-09 15:56:40|178809.2|178719.2|178812.5|178722.5|178812.5|178722.5|178806|178716|6
1725897410000|2024-09-09 15:56:50|178810|178720|178804|178714|178812.9|178722.9|178804|178714|12
1725897420000|2024-09-09 15:57:00|178803.6|178713.6|178804.7|178714.7|178804.7|178714.7|178799.6|178709.6|9
1725897430000|2024-09-09 15:57:10|178805.3|178715.3|178805.9|178715.9|178805.9|178715.9|178805.2|178715.2|4
1725897440000|2024-09-09 15:57:20|178804.4|178714.4|178808.8|178718.8|178808.8|178718.8|178803.6|178713.6|6
1725897450000|2024-09-09 15:57:30|178808.4|178718.4|178808.4|178718.4|178808.4|178718.4|178808.4|178718.4|1
1725897460000|2024-09-09 15:57:40|178808.2|178718.2|178804.7|178714.7|178808.5|178718.5|178804.7|178714.7|5
1725897470000|2024-09-09 15:57:50|178805|178715|178805.9|178715.9|178805.9|178715.9|178805|178715|4
1725897480000|2024-09-09 15:58:00|178806.3|178716.3|178805.2|178715.2|178806.3|178716.3|178805.1|178715.1|5
1725897490000|2024-09-09 15:58:10|178805.3|178715.3|178812.5|178722.5|178812.5|178722.5|178803.5|178713.5|9
1725897500000|2024-09-09 15:58:20|178812.6|178722.6|178811.5|178721.5|178813.5|178723.5|178810|178720|6
1725897510000|2024-09-09 15:58:30|178811.8|178721.8|178810.8|178720.8|178811.8|178721.8|178808.9|178718.9|6
1725897520000|2024-09-09 15:58:40|178811|178721|178812|178722|178812.6|178722.6|178811|178721|5
1725897530000|2024-09-09 15:58:50|178812.2|178722.2|178814.9|178724.9|178814.9|178724.9|178812.2|178722.2|7
1725897540000|2024-09-09 15:59:00|178813.8|178723.8|178774.4|178684.4|178813.8|178723.8|178771.5|178681.5|18
1725897550000|2024-09-09 15:59:10|178775.2|178685.2|178774.9|178684.9|178775.5|178685.5|178773.2|178683.2|7
1725897560000|2024-09-09 15:59:20|178773|178683|178788.6|178698.6|178788.6|178698.6|178773|178683|17
1725897570000|2024-09-09 15:59:30|178788.1|178698.1|178795|178705|178795|178705|178785.5|178695.5|9
1725897580000|2024-09-09 15:59:40|178791|178701|178787.5|178697.5|178795.7|178705.7|178782.2|178692.2|13
1725897590000|2024-09-09 15:59:50|178786.1|178696.1|178795|178705|178795.7|178705.7|178786.1|178696.1|4
1725897600000|2024-09-09 16:00:00|178795.4|178705.4|178800.4|178710.4|178802.4|178712.4|178795.4|178705.4|11
1725897610000|2024-09-09 16:00:10|178799.8|178709.8|178797.9|178707.9|178799.8|178709.8|178797.9|178707.9|4
1725897620000|2024-09-09 16:00:20|178799|178709|178799.3|178709.3|178799.3|178709.3|178798.9|178708.9|3
1725897630000|2024-09-09 16:00:30|178799.2|178709.2|178798.3|178708.3|178799.2|178709.2|178796.2|178706.2|4
1725897640000|2024-09-09 16:00:40|178798|178708|178798|178708|178798|178708|178798|178708|1
1725897650000|2024-09-09 16:00:50|178798.1|178708.1|178798.1|178708.1|178798.1|178708.1|178796.8|178706.8|4
1725897660000|2024-09-09 16:01:00|178795.2|178705.2|178811.4|178721.4|178812.7|178722.7|178795.2|178705.2|5
1725897670000|2024-09-09 16:01:10|178811.1|178721.1|178807.7|178717.7|178811.1|178721.1|178807.4|178717.4|6
1725897680000|2024-09-09 16:01:20|178807.5|178717.5|178808.5|178718.5|178809.2|178719.2|178807.3|178717.3|4
1725897690000|2024-09-09 16:01:30|178808.4|178718.4|178808.4|178718.4|178808.4|178718.4|178806.7|178716.7|5
1725897700000|2024-09-09 16:01:40|178808.2|178718.2|178815.9|178725.9|178815.9|178725.9|178808|178718|7
1725897710000|2024-09-09 16:01:50|178816.1|178726.1|178816.1|178726.1|178816.5|178726.5|178816.1|178726.1|3
1725897720000|2024-09-09 16:02:00|178816.9|178726.9|178815.2|178725.2|178816.9|178726.9|178815.2|178725.2|4
1725897730000|2024-09-09 16:02:10|178815.1|178725.1|178816.1|178726.1|178816.1|178726.1|178815.1|178725.1|2
1725897740000|2024-09-09 16:02:20|178816.2|178726.2|178813|178723|178816.2|178726.2|178813|178723|3
1725897750000|2024-09-09 16:02:30|178812.1|178722.1|178810.9|178720.9|178812.1|178722.1|178810|178720|5
1725897760000|2024-09-09 16:02:40|178811.2|178721.2|178811.6|178721.6|178811.6|178721.6|178810.2|178720.2|4
1725897770000|2024-09-09 16:02:50|178809.8|178719.8|178812.4|178722.4|178812.4|178722.4|178809.8|178719.8|3
1725897780000|2024-09-09 16:03:00|178812.6|178722.6|178813|178723|178813|178723|178812.4|178722.4|3
1725897790000|2024-09-09 16:03:10|178815.9|178725.9|178815.7|178725.7|178815.9|178725.9|178815.7|178725.7|2
1725897800000|2024-09-09 16:03:20|178812.9|178722.9|178810.7|178720.7|178812.9|178722.9|178810.7|178720.7|5
1725897810000|2024-09-09 16:03:30|178810.6|178720.6|178810.7|178720.7|178810.8|178720.8|178810.6|178720.6|3
1725897820000|2024-09-09 16:03:40|178810.5|178720.5|178810.2|178720.2|178811.6|178721.6|178810.2|178720.2|4
1725897830000|2024-09-09 16:03:50|178811|178721|178814.3|178724.3|178817|178727|178796.6|178706.6|10
1725897840000|2024-09-09 16:04:00|178814.2|178724.2|178813.2|178723.2|178814.2|178724.2|178813.2|178723.2|3
1725897850000|2024-09-09 16:04:10|178813.9|178723.9|178809.2|178719.2|178813.9|178723.9|178809.2|178719.2|5
1725897860000|2024-09-09 16:04:20|178809.8|178719.8|178787.3|178697.3|178809.8|178719.8|178784.9|178694.9|12
1725897870000|2024-09-09 16:04:30|178787.2|178697.2|178784.2|178694.2|178787.2|178697.2|178783|178693|6
1725897880000|2024-09-09 16:04:40|178786.6|178696.6|178795.6|178705.6|178795.6|178705.6|178783.6|178693.6|4
1725897890000|2024-09-09 16:04:50|178796.1|178706.1|178800.1|178710.1|178800.1|178710.1|178795.9|178705.9|7
1725897900000|2024-09-09 16:05:00|178797.9|178707.9|178794.7|178704.7|178800.9|178710.9|178794.7|178704.7|11
1725897910000|2024-09-09 16:05:10|178794.1|178704.1|178794.8|178704.8|178794.8|178704.8|178793.6|178703.6|6
1725897920000|2024-09-09 16:05:20|178794.4|178704.4|178796.9|178706.9|178796.9|178706.9|178794.4|178704.4|4
1725897930000|2024-09-09 16:05:30|178794.9|178704.9|178794.2|178704.2|178799.9|178709.9|178793.4|178703.4|13
1725897940000|2024-09-09 16:05:40|178795.9|178705.9|178801.2|178711.2|178801.8|178711.8|178795.9|178705.9|8
1725897950000|2024-09-09 16:05:50|178798.8|178708.8|178799.1|178709.1|178799.1|178709.1|178798.8|178708.8|2
1725897960000|2024-09-09 16:06:00|178799.2|178709.2|178800.3|178710.3|178800.3|178710.3|178799.2|178709.2|3
1725897970000|2024-09-09 16:06:10|178799.3|178709.3|178799.3|178709.3|178799.3|178709.3|178794.6|178704.6|8
1725897980000|2024-09-09 16:06:20|178798.5|178708.5|178796.3|178706.3|178798.5|178708.5|178796.3|178706.3|2
1725897990000|2024-09-09 16:06:30|178798.2|178708.2|178803.6|178713.6|178803.6|178713.6|178798.2|178708.2|6
1725898000000|2024-09-09 16:06:40|178803.5|178713.5|178803.6|178713.6|178803.6|178713.6|178803.5|178713.5|2
1725898010000|2024-09-09 16:06:50|178802.3|178712.3|178811|178721|178811|178721|178801.9|178711.9|6
1725898020000|2024-09-09 16:07:00|178808.3|178718.3|178806.7|178716.7|178808.3|178718.3|178805.9|178715.9|3
1725898030000|2024-09-09 16:07:10|178808.9|178718.9|178798.6|178708.6|178808.9|178718.9|178798.6|178708.6|7
1725898040000|2024-09-09 16:07:20|178797.1|178707.1|178797.3|178707.3|178801|178711|178797.1|178707.1|5
1725898050000|2024-09-09 16:07:30|178798.8|178708.8|178798.7|178708.7|178798.8|178708.8|178798.6|178708.6|3
1725898060000|2024-09-09 16:07:40|178823|178733|178820.2|178730.2|178825.6|178735.6|178820|178730|8
1725898070000|2024-09-09 16:07:50|178823.4|178733.4|178811.4|178721.4|178824|178734|178811.4|178721.4|14
1725898080000|2024-09-09 16:08:00|178811|178721|178813.2|178723.2|178813.7|178723.7|178810.1|178720.1|8
1725898090000|2024-09-09 16:08:10|178815.2|178725.2|178804.5|178714.5|178815.2|178725.2|178802.4|178712.4|7
1725898100000|2024-09-09 16:08:20|178804.3|178714.3|178803.8|178713.8|178804.5|178714.5|178801.3|178711.3|6
1725898110000|2024-09-09 16:08:30|178804.3|178714.3|178804.7|178714.7|178812.2|178722.2|178804.3|178714.3|11
1725898120000|2024-09-09 16:08:40|178804.6|178714.6|178804.7|178714.7|178804.7|178714.7|178804.6|178714.6|2
1725898130000|2024-09-09 16:08:50|178804.5|178714.5|178797.5|178707.5|178804.5|178714.5|178793|178703|9
1725898140000|2024-09-09 16:09:00|178797.3|178707.3|178796|178706|178797.6|178707.6|178794.4|178704.4|8
1725898150000|2024-09-09 16:09:10|178795.5|178705.5|178792|178702|178795.5|178705.5|178789|178699|10
1725898160000|2024-09-09 16:09:20|178793.8|178703.8|178796.5|178706.5|178796.5|178706.5|178792.2|178702.2|6
1725898170000|2024-09-09 16:09:30|178796.2|178706.2|178795.8|178705.8|178796.2|178706.2|178795.8|178705.8|2
1725898180000|2024-09-09 16:09:40|178791.3|178701.3|178790.9|178700.9|178791.3|178701.3|178790.9|178700.9|3
1725898190000|2024-09-09 16:09:50|178793.7|178703.7|178794.2|178704.2|178795.7|178705.7|178793.7|178703.7|4
1725898200000|2024-09-09 16:10:00|178794.9|178704.9|178801.3|178711.3|178801.3|178711.3|178794.9|178704.9|4
1725898210000|2024-09-09 16:10:10|178801.4|178711.4|178794.7|178704.7|178801.5|178711.5|178794.7|178704.7|6
1725898220000|2024-09-09 16:10:20|178794.2|178704.2|178793.9|178703.9|178794.2|178704.2|178793.7|178703.7|4
1725898230000|2024-09-09 16:10:30|178794.4|178704.4|178757.8|178667.8|178794.4|178704.4|178757.4|178667.4|8
1725898240000|2024-09-09 16:10:40|178749.9|178659.9|178739.9|178649.9|178749.9|178659.9|178739.9|178649.9|15
1725898250000|2024-09-09 16:10:50|178743.1|178653.1|178744.9|178654.9|178744.9|178654.9|178739.9|178649.9|6
1725898260000|2024-09-09 16:11:00|178744.4|178654.4|178736.3|178646.3|178744.4|178654.4|178733.3|178643.3|9
1725898270000|2024-09-09 16:11:10|178734.6|178644.6|178732.2|178642.2|178736|178646|178732.2|178642.2|6
1725898280000|2024-09-09 16:11:20|178732.7|178642.7|178732.1|178642.1|178732.7|178642.7|178732.1|178642.1|2
1725898290000|2024-09-09 16:11:30|178735.3|178645.3|178735.3|178645.3|178735.7|178645.7|178735.3|178645.3|5
1725898300000|2024-09-09 16:11:40|178734.9|178644.9|178743|178653|178745|178655|178734.9|178644.9|9
1725898310000|2024-09-09 16:11:50|178743.6|178653.6|178746.9|178656.9|178746.9|178656.9|178743.1|178653.1|8
1725898320000|2024-09-09 16:12:00|178746.7|178656.7|178744.1|178654.1|178746.7|178656.7|178744.1|178654.1|2
1725898330000|2024-09-09 16:12:10|178745.3|178655.3|178747.1|178657.1|178747.1|178657.1|178745.3|178655.3|3
1725898340000|2024-09-09 16:12:20|178749.5|178659.5|178742.9|178652.9|178750.4|178660.4|178742.6|178652.6|7
1725898350000|2024-09-09 16:12:30|178740.8|178650.8|178739.4|178649.4|178740.8|178650.8|178739.4|178649.4|2
1725898360000|2024-09-09 16:12:40|178741.1|178651.1|178735.9|178645.9|178741.1|178651.1|178734.9|178644.9|4
1725898370000|2024-09-09 16:12:50|178736.8|178646.8|178736.8|178646.8|178738.5|178648.5|178733.9|178643.9|7
1725898380000|2024-09-09 16:13:00|178738.6|178648.6|178733.3|178643.3|178738.6|178648.6|178730.4|178640.4|6
1725898390000|2024-09-09 16:13:10|178731.5|178641.5|178731.5|178641.5|178731.5|178641.5|178731.5|178641.5|1
1725898400000|2024-09-09 16:13:20|178729.5|178639.5|178724.9|178634.9|178729.5|178639.5|178723.4|178633.4|8
1725898420000|2024-09-09 16:13:40|178722.3|178632.3|178722.8|178632.8|178725|178635|178722.3|178632.3|3
1725898430000|2024-09-09 16:13:50|178724.3|178634.3|178724.3|178634.3|178724.3|178634.3|178724.3|178634.3|1
1725898460000|2024-09-09 16:14:20|178722.8|178632.8|178720.6|178630.6|178722.8|178632.8|178718.1|178628.1|3
1725898480000|2024-09-09 16:14:40|178721.5|178631.5|178724.4|178634.4|178724.4|178634.4|178721.5|178631.5|2
1725898490000|2024-09-09 16:14:50|178726.8|178636.8|178726.2|178636.2|178726.8|178636.8|178726.2|178636.2|2
1725898520000|2024-09-09 16:15:20|178724.7|178634.7|178723.4|178633.4|178724.7|178634.7|178723.4|178633.4|2
1725898530000|2024-09-09 16:15:30|178718.8|178628.8|178723.4|178633.4|178723.4|178633.4|178718.8|178628.8|2
1725898540000|2024-09-09 16:15:40|178724.8|178634.8|178731|178641|178731|178641|178724.8|178634.8|3
1725898550000|2024-09-09 16:15:50|178733.8|178643.8|178737.1|178647.1|178740.9|178650.9|178733.8|178643.8|5
1725898560000|2024-09-09 16:16:00|178736.9|178646.9|178733.4|178643.4|178736.9|178646.9|178733.4|178643.4|5
1725898570000|2024-09-09 16:16:10|178734.5|178644.5|178734.7|178644.7|178734.7|178644.7|178734.5|178644.5|2
1725898580000|2024-09-09 16:16:20|178734.8|178644.8|178730.8|178640.8|178734.8|178644.8|178730.8|178640.8|4
1725898590000|2024-09-09 16:16:30|178729.5|178639.5|178726.8|178636.8|178729.5|178639.5|178726.8|178636.8|2
1725898600000|2024-09-09 16:16:40|178725.7|178635.7|178726.2|178636.2|178726.7|178636.7|178725.6|178635.6|4
1725898610000|2024-09-09 16:16:50|178726.6|178636.6|178726.8|178636.8|178729.9|178639.9|178726.6|178636.6|7
1725898620000|2024-09-09 16:17:00|178728.7|178638.7|178725.2|178635.2|178728.7|178638.7|178725.2|178635.2|3
1725898630000|2024-09-09 16:17:10|178724.4|178634.4|178657.5|178567.5|178724.4|178634.4|178656.4|178566.4|11
1725898640000|2024-09-09 16:17:20|178655.7|178565.7|178653.7|178563.7|178656.4|178566.4|178653.7|178563.7|6
1725898650000|2024-09-09 16:17:30|178651.2|178561.2|178648.8|178558.8|178653|178563|178648.8|178558.8|8
1725898660000|2024-09-09 16:17:40|178648.3|178558.3|178649.8|178559.8|178649.8|178559.8|178648.3|178558.3|2
1725898670000|2024-09-09 16:17:50|178649.6|178559.6|178646.8|178556.8|178649.6|178559.6|178646.5|178556.5|7
1725898680000|2024-09-09 16:18:00|178648.1|178558.1|178644.9|178554.9|178648.1|178558.1|178644.9|178554.9|6
1725898690000|2024-09-09 16:18:10|178644.8|178554.8|178604.7|178514.7|178644.8|178554.8|178604.7|178514.7|5
1725898700000|2024-09-09 16:18:20|178601.6|178511.6|178596.9|178506.9|178601.6|178511.6|178596.9|178506.9|4
1725898710000|2024-09-09 16:18:30|178597|178507|178597|178507|178599.8|178509.8|178595.4|178505.4|9
1725898720000|2024-09-09 16:18:40|178596.5|178506.5|178602.2|178512.2|178602.2|178512.2|178596.5|178506.5|5
1725898730000|2024-09-09 16:18:50|178600.1|178510.1|178605.3|178515.3|178607.8|178517.8|178600.1|178510.1|10
1725898740000|2024-09-09 16:19:00|178604.5|178514.5|178596.4|178506.4|178604.5|178514.5|178596.4|178506.4|7
1725898750000|2024-09-09 16:19:10|178596.7|178506.7|178578.2|178488.2|178597.6|178507.6|178575.7|178485.7|10
1725898760000|2024-09-09 16:19:20|178577.6|178487.6|178574.4|178484.4|178577.6|178487.6|178574.4|178484.4|2
1725898770000|2024-09-09 16:19:30|178576.6|178486.6|178579.5|178489.5|178579.5|178489.5|178576.6|178486.6|3
1725898780000|2024-09-09 16:19:40|178578|178488|178578|178488|178578|178488|178577.4|178487.4|3
1725898790000|2024-09-09 16:19:50|178576.2|178486.2|178582.6|178492.6|178582.6|178492.6|178575|178485|5
1725898800000|2024-09-09 16:20:00|178585.8|178495.8|178588.4|178498.4|178588.5|178498.5|178584.4|178494.4|8
1725898810000|2024-09-09 16:20:10|178588.3|178498.3|178611.7|178521.7|178611.7|178521.7|178585|178495|14
1725898820000|2024-09-09 16:20:20|178610.7|178520.7|178612.1|178522.1|178612.4|178522.4|178610.7|178520.7|5
1725898830000|2024-09-09 16:20:30|178612.2|178522.2|178611.9|178521.9|178612.2|178522.2|178611.9|178521.9|2
1725898840000|2024-09-09 16:20:40|178612.5|178522.5|178634.1|178544.1|178640.9|178550.9|178610.7|178520.7|14
1725898850000|2024-09-09 16:20:50|178634.9|178544.9|178640.7|178550.7|178640.7|178550.7|178629.1|178539.1|11
1725898860000|2024-09-09 16:21:00|178640|178550|178637|178547|178640.8|178550.8|178637|178547|5
1725898870000|2024-09-09 16:21:10|178635.3|178545.3|178630.1|178540.1|178637.3|178547.3|178626.5|178536.5|11
1725898880000|2024-09-09 16:21:20|178632.3|178542.3|178644.9|178554.9|178644.9|178554.9|178632.3|178542.3|4
1725898890000|2024-09-09 16:21:30|178632.5|178542.5|178621.2|178531.2|178632.5|178542.5|178621.2|178531.2|6
1725898900000|2024-09-09 16:21:40|178616.4|178526.4|178604.7|178514.7|178616.4|178526.4|178600.3|178510.3|7
1725898910000|2024-09-09 16:21:50|178605.2|178515.2|178606.1|178516.1|178606.1|178516.1|178605.2|178515.2|3
1725898920000|2024-09-09 16:22:00|178606|178516|178607.4|178517.4|178607.4|178517.4|178606|178516|3
1725898930000|2024-09-09 16:22:10|178607.2|178517.2|178604.1|178514.1|178607.2|178517.2|178603.6|178513.6|12
1725898940000|2024-09-09 16:22:20|178605.8|178515.8|178622.7|178492.7|178623.3|178515.8|178601.6|178490.6|12
1725898950000|2024-09-09 16:22:30|178622.2|178492.2|178625.7|178495.7|178627.3|178497.3|178622.2|178492.2|9
1725898960000|2024-09-09 16:22:40|178625.8|178495.8|178629.1|178499.1|178629.1|178499.1|178625.8|178495.8|7
1725898970000|2024-09-09 16:22:50|178629.3|178499.3|178630.5|178500.5|178630.5|178500.5|178629.3|178499.3|3
1725898980000|2024-09-09 16:23:00|178631.5|178501.5|178623.1|178493.1|178631.9|178501.9|178623.1|178493.1|9
1725898990000|2024-09-09 16:23:10|178623|178493|178654.1|178524.1|178654.3|178524.3|178622.9|178492.9|5
1725899000000|2024-09-09 16:23:20|178654.7|178524.7|178653.9|178523.9|178654.7|178524.7|178653.9|178523.9|3
1725899010000|2024-09-09 16:23:30|178654.4|178524.4|178650.9|178520.9|178654.4|178524.4|178650.9|178520.9|2
1725899020000|2024-09-09 16:23:40|178651.7|178521.7|178628.2|178538.2|178651.7|178538.2|178628.2|178521.7|2
1725899030000|2024-09-09 16:23:50|178627.3|178537.3|178627.3|178537.3|178627.3|178537.3|178627.3|178537.3|1
1725899040000|2024-09-09 16:24:00|178632.5|178542.5|178639.3|178509.3|178644.8|178542.5|178631.7|178509.3|7
1725899050000|2024-09-09 16:24:10|178638.1|178508.1|178638|178508|178638.1|178508.1|178635.8|178505.8|3
1725899070000|2024-09-09 16:24:30|178641.3|178511.3|178642.1|178512.1|178642.1|178512.1|178641.3|178511.3|3
1725899080000|2024-09-09 16:24:40|178643.1|178513.1|178641.5|178511.5|178643.1|178513.1|178641.5|178511.5|4
1725899090000|2024-09-09 16:24:50|178641.2|178511.2|178642.2|178512.2|178642.2|178512.2|178641.2|178511.2|6
1725899100000|2024-09-09 16:25:00|178642.7|178512.7|178638.2|178508.2|178642.7|178512.7|178638.2|178508.2|3
1725899110000|2024-09-09 16:25:10|178613.6|178523.6|178618.4|178528.4|178619.8|178529.8|178613.6|178523.6|4
1725899120000|2024-09-09 16:25:20|178611.3|178521.3|178642.4|178512.4|178642.4|178528.4|178611.3|178512.4|3
1725899130000|2024-09-09 16:25:30|178642.6|178512.6|178643.6|178513.6|178643.6|178513.6|178642.6|178512.6|3
1725899140000|2024-09-09 16:25:40|178643.9|178513.9|178644.9|178514.9|178644.9|178514.9|178643.4|178513.4|4
1725899150000|2024-09-09 16:25:50|178643.7|178513.7|178624|178534|178644.4|178534|178624|178513.7|3
1725899160000|2024-09-09 16:26:00|178613.9|178523.9|178624|178534|178624|178534|178613.9|178523.9|6
1725899170000|2024-09-09 16:26:10|178624.8|178534.8|178624.8|178534.8|178624.8|178534.8|178622.7|178532.7|3
1725899180000|2024-09-09 16:26:20|178621.3|178531.3|178644.6|178514.6|178646.6|178531.3|178621.3|178514.6|5
1725899190000|2024-09-09 16:26:30|178644.1|178514.1|178644.6|178514.6|178644.6|178514.6|178644.1|178514.1|2
1725899200000|2024-09-09 16:26:40|178645|178515|178644.6|178514.6|178645.1|178515.1|178644.6|178514.6|4
1725899210000|2024-09-09 16:26:50|178644.5|178514.5|178638|178508|178644.6|178514.6|178638|178508|4
1725899220000|2024-09-09 16:27:00|178636.3|178506.3|178616.1|178486.1|178636.3|178506.3|178612.1|178482.1|12
1725899230000|2024-09-09 16:27:10|178612.2|178482.2|178613|178483|178615.7|178485.7|178612.2|178482.2|3
1725899250000|2024-09-09 16:27:30|178602.6|178512.6|178602.9|178512.9|178602.9|178512.9|178597.6|178507.6|6
1725899260000|2024-09-09 16:27:40|178602.7|178512.7|178601.9|178511.9|178602.7|178512.7|178601.8|178511.8|4
1725899270000|2024-09-09 16:27:50|178601.4|178511.4|178613.1|178523.1|178613.1|178523.1|178601.4|178511.4|6
1725899280000|2024-09-09 16:28:00|178612.8|178522.8|178613.6|178523.6|178613.6|178523.6|178612.8|178522.8|3
1725899290000|2024-09-09 16:28:10|178611.3|178521.3|178602.8|178512.8|178612.7|178522.7|178596.2|178506.2|13
1725899300000|2024-09-09 16:28:20|178602.1|178512.1|178602.7|178512.7|178602.8|178512.8|178602.1|178512.1|6
1725899310000|2024-09-09 16:28:30|178602.8|178512.8|178600.1|178510.1|178602.8|178512.8|178600.1|178510.1|4
1725899320000|2024-09-09 16:28:40|178599.9|178509.9|178600.8|178510.8|178600.8|178510.8|178599.8|178509.8|3
1725899330000|2024-09-09 16:28:50|178599.1|178509.1|178586.7|178496.7|178599.1|178509.1|178586.6|178496.6|3
1725899340000|2024-09-09 16:29:00|178593.8|178503.8|178599|178509|178599|178509|178593.8|178503.8|2
1725899350000|2024-09-09 16:29:10|178592.5|178502.5|178599|178509|178599|178509|178592.5|178502.5|4
1725899360000|2024-09-09 16:29:20|178596.8|178506.8|178591.4|178501.4|178596.8|178506.8|178591.4|178501.4|2
1725899380000|2024-09-09 16:29:40|178588|178498|178593.3|178503.3|178593.3|178503.3|178588|178498|2
1725899390000|2024-09-09 16:29:50|178593.9|178503.9|178596.9|178506.9|178597.8|178507.8|178588.3|178498.3|8
1725899400000|2024-09-09 16:30:00|178596.8|178506.8|178601.6|178511.6|178601.6|178511.6|178596.8|178506.8|2
1725899410000|2024-09-09 16:30:10|178602.1|178512.1|178630|178500|178630|178520.2|178602.1|178500|5
1725899420000|2024-09-09 16:30:20|178629.6|178499.6|178627.6|178497.6|178629.6|178499.6|178627.6|178497.6|2
1725899430000|2024-09-09 16:30:30|178625.1|178495.1|178615.6|178485.6|178625.1|178495.1|178615.6|178485.6|5
1725899440000|2024-09-09 16:30:40|178618.1|178488.1|178608.9|178478.9|178618.1|178488.1|178608.9|178478.9|2
1725899450000|2024-09-09 16:30:50|178607.7|178477.7|178609.6|178479.6|178609.6|178479.6|178607.7|178477.7|2
1725899460000|2024-09-09 16:31:00|178608.4|178478.4|178592.7|178502.7|178608.4|178502.7|178591.6|178478.4|5
1725899470000|2024-09-09 16:31:10|178592.4|178502.4|178592.8|178502.8|178592.9|178502.9|178592.4|178502.4|4
1725899480000|2024-09-09 16:31:20|178594|178504|178596.6|178506.6|178597.7|178507.7|178593.2|178503.2|7
1725899490000|2024-09-09 16:31:30|178591.1|178501.1|178594.9|178504.9|178597.8|178507.8|178591.1|178501.1|5
1725899500000|2024-09-09 16:31:40|178590.5|178500.5|178586.5|178496.5|178590.5|178500.5|178586.5|178496.5|2
1725899510000|2024-09-09 16:31:50|178595.5|178505.5|178595.5|178505.5|178595.5|178505.5|178595.5|178505.5|1
1725899520000|2024-09-09 16:32:00|178593.4|178503.4|178599.6|178509.6|178599.6|178509.6|178593.4|178503.4|3
1725899530000|2024-09-09 16:32:10|178595.5|178505.5|178595.2|178505.2|178595.5|178505.5|178593.8|178503.8|5
1725899540000|2024-09-09 16:32:20|178593.8|178503.8|178596.4|178506.4|178596.4|178506.4|178593.8|178503.8|2
1725899550000|2024-09-09 16:32:30|178595|178505|178596.3|178506.3|178596.6|178506.6|178594.7|178504.7|6
1725899560000|2024-09-09 16:32:40|178597.8|178507.8|178595.4|178505.4|178597.8|178507.8|178595.4|178505.4|3
1725899570000|2024-09-09 16:32:50|178593.3|178503.3|178592.9|178502.9|178595.2|178505.2|178592.9|178502.9|3
1725899580000|2024-09-09 16:33:00|178595.7|178505.7|178595.7|178505.7|178595.7|178505.7|178595.7|178505.7|1
1725899590000|2024-09-09 16:33:10|178593.5|178503.5|178592.8|178502.8|178593.5|178503.5|178592.8|178502.8|2
1725899610000|2024-09-09 16:33:30|178594.3|178504.3|178648.1|178558.1|178648.1|178558.1|178594.3|178504.3|7
1725899620000|2024-09-09 16:33:40|178647.1|178557.1|178638.2|178548.2|178647.1|178557.1|178633.3|178543.3|14
1725899630000|2024-09-09 16:33:50|178637.3|178547.3|178637|178547|178637.4|178547.4|178637|178547|3
1725899640000|2024-09-09 16:34:00|178637.1|178547.1|178627.9|178537.9|178637.1|178547.1|178622.6|178532.6|6
1725899650000|2024-09-09 16:34:10|178628.4|178538.4|178627.7|178537.7|178628.4|178538.4|178627.7|178537.7|3
1725899660000|2024-09-09 16:34:20|178627.5|178537.5|178628.4|178538.4|178629.2|178539.2|178627.5|178537.5|6
1725899670000|2024-09-09 16:34:30|178628.5|178538.5|178630.9|178540.9|178630.9|178540.9|178628.5|178538.5|5
1725899680000|2024-09-09 16:34:40|178630.8|178540.8|178631.1|178541.1|178631.1|178541.1|178630.5|178540.5|3
1725899690000|2024-09-09 16:34:50|178631.4|178541.4|178631.1|178541.1|178631.4|178541.4|178631|178541|4
1725899700000|2024-09-09 16:35:00|178632.2|178542.2|178628|178538|178632.2|178542.2|178627.7|178537.7|6
1725899710000|2024-09-09 16:35:10|178629.8|178539.8|178624.2|178534.2|178629.8|178539.8|178624.2|178534.2|9
1725899720000|2024-09-09 16:35:20|178625.6|178535.6|178625.6|178535.6|178625.8|178535.8|178625.6|178535.6|3
1725899730000|2024-09-09 16:35:30|178625.4|178535.4|178624.4|178534.4|178625.4|178535.4|178624.4|178534.4|2
1725899740000|2024-09-09 16:35:40|178624.3|178534.3|178630.3|178540.3|178630.4|178540.4|178624.3|178534.3|6
1725899750000|2024-09-09 16:35:50|178631.5|178541.5|178632.3|178542.3|178632.3|178542.3|178630.7|178540.7|6
1725899760000|2024-09-09 16:36:00|178632.7|178542.7|178632.9|178542.9|178632.9|178542.9|178632.7|178542.7|2
1725899770000|2024-09-09 16:36:10|178634.2|178544.2|178634|178544|178635.6|178545.6|178633.3|178543.3|8
1725899780000|2024-09-09 16:36:20|178635.3|178545.3|178631.2|178541.2|178635.3|178545.3|178631.2|178541.2|5
1725899790000|2024-09-09 16:36:30|178631.4|178541.4|178631.2|178541.2|178631.4|178541.4|178631.2|178541.2|3
1725899800000|2024-09-09 16:36:40|178631.1|178541.1|178632.5|178542.5|178632.5|178542.5|178631.1|178541.1|4
1725899810000|2024-09-09 16:36:50|178632.6|178542.6|178632.6|178542.6|178632.6|178542.6|178632.5|178542.5|3
1725899820000|2024-09-09 16:37:00|178634.1|178544.1|178634.1|178544.1|178634.4|178544.4|178634.1|178544.1|3
1725899830000|2024-09-09 16:37:10|178634|178544|178634.4|178544.4|178634.5|178544.5|178634|178544|3
1725899840000|2024-09-09 16:37:20|178635.5|178545.5|178635.7|178545.7|178635.8|178545.8|178635.5|178545.5|3
1725899850000|2024-09-09 16:37:30|178635.8|178545.8|178635.8|178545.8|178635.8|178545.8|178635.8|178545.8|1
1725899860000|2024-09-09 16:37:40|178636|178546|178635.9|178545.9|178636|178546|178635.3|178545.3|4
1725899870000|2024-09-09 16:37:50|178636|178546|178634.2|178544.2|178636|178546|178634.2|178544.2|4
1725899880000|2024-09-09 16:38:00|178634.7|178544.7|178637|178547|178637|178547|178632.8|178542.8|4
1725899890000|2024-09-09 16:38:10|178636.6|178546.6|178636.6|178546.6|178636.6|178546.6|178636.1|178546.1|3
1725899900000|2024-09-09 16:38:20|178634.4|178544.4|178633|178543|178634.5|178544.5|178633|178543|3
1725899910000|2024-09-09 16:38:30|178632.9|178542.9|178631.7|178541.7|178633.1|178543.1|178631.7|178541.7|3
1725899920000|2024-09-09 16:38:40|178632.2|178542.2|178634.1|178544.1|178634.1|178544.1|178631.9|178541.9|3
1725899930000|2024-09-09 16:38:50|178636.9|178546.9|178635.4|178545.4|178636.9|178546.9|178635.2|178545.2|4
1725899940000|2024-09-09 16:39:00|178635.8|178545.8|178636.3|178546.3|178636.9|178546.9|178635.3|178545.3|6
1725899950000|2024-09-09 16:39:10|178636.4|178546.4|178636.3|178546.3|178636.4|178546.4|178636.3|178546.3|2
1725899960000|2024-09-09 16:39:20|178634.2|178544.2|178636|178546|178636|178546|178633.8|178543.8|3
1725899970000|2024-09-09 16:39:30|178633.8|178543.8|178632.3|178542.3|178633.8|178543.8|178631.9|178541.9|9
1725899980000|2024-09-09 16:39:40|178632|178542|178632|178542|178632.2|178542.2|178632|178542|3
1725899990000|2024-09-09 16:39:50|178631.4|178541.4|178633.8|178543.8|178633.8|178543.8|178629.6|178539.6|4
1725900000000|2024-09-09 16:40:00|178634.1|178544.1|178634.1|178544.1|178634.1|178544.1|178634.1|178544.1|1
1725900010000|2024-09-09 16:40:10|178634.3|178544.3|178634.1|178544.1|178634.3|178544.3|178633.9|178543.9|4
1725900020000|2024-09-09 16:40:20|178632|178542|178632.1|178542.1|178634.7|178544.7|178628.1|178538.1|9
1725900030000|2024-09-09 16:40:30|178632.2|178542.2|178633.6|178543.6|178634.5|178544.5|178629.4|178539.4|9
1725900040000|2024-09-09 16:40:40|178633.5|178543.5|178632.4|178542.4|178633.5|178543.5|178632.4|178542.4|3
1725900050000|2024-09-09 16:40:50|178633.4|178543.4|178633.4|178543.4|178633.4|178543.4|178633.4|178543.4|1
1725900070000|2024-09-09 16:41:10|178632.1|178542.1|178632.1|178542.1|178632.1|178542.1|178632.1|178542.1|1
1725900080000|2024-09-09 16:41:20|178630.9|178540.9|178630.8|178540.8|178630.9|178540.9|178630.6|178540.6|3
1725900090000|2024-09-09 16:41:30|178630.9|178540.9|178630.6|178540.6|178630.9|178540.9|178630.6|178540.6|2
1725900100000|2024-09-09 16:41:40|178630.4|178540.4|178635.8|178545.8|178637.5|178547.5|178630.4|178540.4|8
1725900110000|2024-09-09 16:41:50|178635.5|178545.5|178633.8|178543.8|178635.5|178545.5|178633.8|178543.8|2
1725900120000|2024-09-09 16:42:00|178633.9|178543.9|178633.8|178543.8|178633.9|178543.9|178633.5|178543.5|4
1725900140000|2024-09-09 16:42:20|178635.5|178545.5|178636.1|178546.1|178638.3|178548.3|178635.5|178545.5|6
1725900150000|2024-09-09 16:42:30|178635.8|178545.8|178635.9|178545.9|178635.9|178545.9|178635.8|178545.8|2
1725900160000|2024-09-09 16:42:40|178634.6|178544.6|178634.6|178544.6|178634.6|178544.6|178634.6|178544.6|1
1725900170000|2024-09-09 16:42:50|178634|178544|178634|178544|178634|178544|178634|178544|1
1725900180000|2024-09-09 16:43:00|178633.9|178543.9|178628|178538|178634|178544|178628|178538|4
1725900190000|2024-09-09 16:43:10|178636.9|178546.9|178653.9|178563.9|178654.2|178564.2|178636.9|178546.9|5
1725900200000|2024-09-09 16:43:20|178653.3|178563.3|178671.5|178581.5|178672.9|178582.9|178652.7|178562.7|10
1725900210000|2024-09-09 16:43:30|178671.4|178581.4|178671.1|178581.1|178671.4|178581.4|178671.1|178581.1|2
1725900220000|2024-09-09 16:43:40|178672|178582|178672|178582|178672|178582|178672|178582|1
1725900230000|2024-09-09 16:43:50|178671.4|178581.4|178670.9|178580.9|178671.4|178581.4|178669.2|178579.2|4
1725900240000|2024-09-09 16:44:00|178667.9|178577.9|178669.4|178579.4|178669.4|178579.4|178666.6|178576.6|3
1725900250000|2024-09-09 16:44:10|178666.4|178576.4|178666.4|178576.4|178666.4|178576.4|178666.4|178576.4|1
1725900260000|2024-09-09 16:44:20|178672.3|178582.3|178668.4|178578.4|178672.3|178582.3|178668.4|178578.4|3
1725900270000|2024-09-09 16:44:30|178664.2|178574.2|178667.9|178577.9|178667.9|178577.9|178661.6|178571.6|7
1725900280000|2024-09-09 16:44:40|178668.5|178578.5|178669.6|178579.6|178669.6|178579.6|178668.5|178578.5|2
1725900300000|2024-09-09 16:45:00|178669.5|178579.5|178672.1|178582.1|178672.1|178582.1|178668.4|178578.4|4
1725900310000|2024-09-09 16:45:10|178672.3|178582.3|178669.7|178579.7|178673|178583|178669.7|178579.7|4
1725900320000|2024-09-09 16:45:20|178669.8|178579.8|178668.4|178578.4|178669.8|178579.8|178668.4|178578.4|2
1725900330000|2024-09-09 16:45:30|178668.5|178578.5|178668.5|178578.5|178668.5|178578.5|178668.5|178578.5|1
1725900340000|2024-09-09 16:45:40|178669.5|178579.5|178669.5|178579.5|178669.5|178579.5|178669.5|178579.5|1
1725900350000|2024-09-09 16:45:50|178671.3|178581.3|178671.3|178581.3|178671.3|178581.3|178671.3|178581.3|1
1725900360000|2024-09-09 16:46:00|178672.7|178582.7|178673.9|178583.9|178673.9|178583.9|178672.7|178582.7|2
1725900370000|2024-09-09 16:46:10|178673.5|178583.5|178671.7|178581.7|178673.5|178583.5|178671.7|178581.7|3
1725900380000|2024-09-09 16:46:20|178670.3|178580.3|178668.9|178578.9|178670.3|178580.3|178668.4|178578.4|3
1725900390000|2024-09-09 16:46:30|178667.6|178577.6|178673|178583|178673.8|178583.8|178667.6|178577.6|9
1725900400000|2024-09-09 16:46:40|178669.6|178579.6|178669.4|178579.4|178671|178581|178669.3|178579.3|5
1725900410000|2024-09-09 16:46:50|178669.3|178579.3|178670.2|178580.2|178670.2|178580.2|178669.3|178579.3|3
1725900420000|2024-09-09 16:47:00|178669.9|178579.9|178669.9|178579.9|178669.9|178579.9|178669.9|178579.9|1
1725900430000|2024-09-09 16:47:10|178677.1|178587.1|178676|178586|178677.1|178587.1|178676|178586|4
1725900440000|2024-09-09 16:47:20|178677.2|178587.2|178677.7|178587.7|178677.7|178587.7|178677.2|178587.2|3
1725900450000|2024-09-09 16:47:30|178677.3|178587.3|178671.4|178581.4|178677.4|178587.4|178671.4|178581.4|3
1725900460000|2024-09-09 16:47:40|178671.5|178581.5|178670.9|178580.9|178671.5|178581.5|178670.9|178580.9|3
1725900470000|2024-09-09 16:47:50|178670.6|178580.6|178670.1|178580.1|178671.1|178581.1|178670.1|178580.1|5
1725900480000|2024-09-09 16:48:00|178672.4|178582.4|178670.8|178580.8|178672.4|178582.4|178670.8|178580.8|2
1725900500000|2024-09-09 16:48:20|178676.7|178586.7|178676.7|178586.7|178676.7|178586.7|178676.7|178586.7|1
1725900510000|2024-09-09 16:48:30|178676.8|178586.8|178731.3|178641.3|178731.9|178641.9|178676.7|178586.7|5
1725900520000|2024-09-09 16:48:40|178731.4|178641.4|178733.5|178643.5|178733.6|178643.6|178731.4|178641.4|6
1725900530000|2024-09-09 16:48:50|178732.8|178642.8|178730.8|178640.8|178733.2|178643.2|178730.8|178640.8|4
1725900540000|2024-09-09 16:49:00|178730.6|178640.6|178728.1|178638.1|178730.6|178640.6|178727.8|178637.8|5
1725900550000|2024-09-09 16:49:10|178730.4|178640.4|178722|178632|178730.4|178640.4|178722|178632|5
1725900560000|2024-09-09 16:49:20|178722.3|178632.3|178720.9|178630.9|178722.3|178632.3|178719.8|178629.8|4
1725900570000|2024-09-09 16:49:30|178735.2|178645.2|178733.1|178643.1|178735.2|178645.2|178733.1|178643.1|4
1725900580000|2024-09-09 16:49:40|178729.5|178639.5|178732.5|178642.5|178732.5|178642.5|178728.6|178638.6|9
1725900590000|2024-09-09 16:49:50|178733.4|178643.4|178733.5|178643.5|178734.4|178644.4|178733.4|178643.4|7
1725900600000|2024-09-09 16:50:00|178734.1|178644.1|178733.9|178643.9|178734.6|178644.6|178733|178643|6
1725900610000|2024-09-09 16:50:10|178733.7|178643.7|178734.6|178644.6|178734.6|178644.6|178733.4|178643.4|5
1725900620000|2024-09-09 16:50:20|178757.8|178627.8|178757.8|178627.8|178757.8|178627.8|178757.8|178627.8|1
1725900630000|2024-09-09 16:50:30|178758.8|178628.8|178757.8|178627.8|178758.8|178628.8|178757.8|178627.8|2
1725900640000|2024-09-09 16:50:40|178754.1|178624.1|178754.8|178624.8|178754.8|178624.8|178754.1|178624.1|2
1725900650000|2024-09-09 16:50:50|178754.1|178624.1|178755.1|178625.1|178755.2|178625.2|178754.1|178624.1|4
1725900660000|2024-09-09 16:51:00|178755.3|178625.3|178755.3|178625.3|178755.3|178625.3|178755.3|178625.3|1
1725900670000|2024-09-09 16:51:10|178755.1|178625.1|178759|178629|178759.1|178629.1|178754.2|178624.2|5
1725900680000|2024-09-09 16:51:20|178758.7|178628.7|178741.2|178611.2|178758.7|178628.7|178740.6|178610.6|9
1725900690000|2024-09-09 16:51:30|178741.4|178611.4|178741.4|178611.4|178741.4|178611.4|178741.3|178611.3|3
1725900700000|2024-09-09 16:51:40|178744.5|178614.5|178752.7|178622.7|178752.7|178622.7|178743.4|178613.4|5
1725900710000|2024-09-09 16:51:50|178749.4|178619.4|178750.9|178620.9|178751.1|178621.1|178748.6|178618.6|7
1725900720000|2024-09-09 16:52:00|178751.1|178621.1|178750.6|178620.6|178751.1|178621.1|178749.7|178619.7|5
1725900730000|2024-09-09 16:52:10|178750.7|178620.7|178750.6|178620.6|178750.7|178620.7|178750.6|178620.6|2
1725900740000|2024-09-09 16:52:20|178750.4|178620.4|178755|178625|178755|178625|178750.4|178620.4|5
1725900750000|2024-09-09 16:52:30|178755.1|178625.1|178755|178625|178755.1|178625.1|178755|178625|2
1725900760000|2024-09-09 16:52:40|178755.1|178625.1|178750.6|178620.6|178755.1|178625.1|178750.6|178620.6|5
1725900770000|2024-09-09 16:52:50|178750.2|178620.2|178750|178620|178750.2|178620.2|178750|178620|2
1725900780000|2024-09-09 16:53:00|178749.6|178619.6|178715.6|178625.6|178749.6|178626.9|178715.3|178619.6|10
1725900790000|2024-09-09 16:53:10|178728.6|178638.6|178741.2|178651.2|178744.4|178654.4|178728.6|178638.6|8
1725900800000|2024-09-09 16:53:20|178739.7|178649.7|178734|178644|178739.8|178649.8|178734|178644|5
1725900810000|2024-09-09 16:53:30|178733.1|178643.1|178737.7|178647.7|178738.7|178648.7|178732.2|178642.2|7
1725900820000|2024-09-09 16:53:40|178738.4|178648.4|178734.3|178644.3|178738.7|178648.7|178734.3|178644.3|3
1725900830000|2024-09-09 16:53:50|178734.4|178644.4|178732|178642|178734.4|178644.4|178731|178641|5
1725900840000|2024-09-09 16:54:00|178732.3|178642.3|178732.3|178642.3|178732.3|178642.3|178732.3|178642.3|1
1725900850000|2024-09-09 16:54:10|178732.4|178642.4|178732|178642|178732.4|178642.4|178732|178642|2
1725900860000|2024-09-09 16:54:20|178734.5|178644.5|178728.9|178638.9|178734.5|178644.5|178728.9|178638.9|2
1725900870000|2024-09-09 16:54:30|178729.2|178639.2|178729.4|178639.4|178729.4|178639.4|178729.2|178639.2|2
1725900880000|2024-09-09 16:54:40|178729.8|178639.8|178733.4|178643.4|178735.5|178645.5|178729.8|178639.8|6
1725900890000|2024-09-09 16:54:50|178733.5|178643.5|178733.5|178643.5|178733.6|178643.6|178733.5|178643.5|3
1725900900000|2024-09-09 16:55:00|178733|178643|178735.8|178645.8|178735.8|178645.8|178733|178643|4
1725900910000|2024-09-09 16:55:10|178735.4|178645.4|178734.3|178644.3|178735.9|178645.9|178734.3|178644.3|4
1725900920000|2024-09-09 16:55:20|178736.7|178646.7|178736.7|178646.7|178736.9|178646.9|178736.7|178646.7|3
1725900930000|2024-09-09 16:55:30|178734.9|178644.9|178735.4|178645.4|178735.4|178645.4|178734.5|178644.5|6
1725900940000|2024-09-09 16:55:40|178735|178645|178721.2|178631.2|178735|178645|178721.2|178631.2|6
1725900950000|2024-09-09 16:55:50|178721.6|178631.6|178722.6|178632.6|178722.9|178632.9|178721.6|178631.6|5
1725900960000|2024-09-09 16:56:00|178722.8|178632.8|178722.6|178632.6|178722.8|178632.8|178722.6|178632.6|2
1725900970000|2024-09-09 16:56:10|178724.6|178634.6|178726.8|178636.8|178726.8|178636.8|178724.6|178634.6|4
1725900980000|2024-09-09 16:56:20|178726.7|178636.7|178725|178635|178726.8|178636.8|178725|178635|3
1725900990000|2024-09-09 16:56:30|178724.6|178634.6|178728.3|178638.3|178728.3|178638.3|178724.6|178634.6|5
1725901000000|2024-09-09 16:56:40|178729.6|178639.6|178730.8|178640.8|178730.8|178640.8|178729.4|178639.4|5
1725901010000|2024-09-09 16:56:50|178732|178642|178738.1|178648.1|178738.1|178648.1|178732|178642|4
1725901020000|2024-09-09 16:57:00|178738.2|178648.2|178736.1|178646.1|178738.2|178648.2|178736.1|178646.1|6
1725901030000|2024-09-09 16:57:10|178730|178640|178730.7|178640.7|178730.8|178640.8|178729.6|178639.6|4
1725901040000|2024-09-09 16:57:20|178737.1|178647.1|178728.7|178638.7|178737.2|178647.2|178728.7|178638.7|6
1725901050000|2024-09-09 16:57:30|178731.8|178641.8|178732.7|178642.7|178732.7|178642.7|178731.7|178641.7|3
1725901060000|2024-09-09 16:57:40|178738.1|178648.1|178731.5|178641.5|178738.1|178648.1|178730.3|178640.3|14
1725901070000|2024-09-09 16:57:50|178731|178641|178731.1|178641.1|178731.1|178641.1|178730.9|178640.9|3
1725901080000|2024-09-09 16:58:00|178733.5|178643.5|178729.6|178639.6|178733.5|178643.5|178729.6|178639.6|5
1725901090000|2024-09-09 16:58:10|178728.8|178638.8|178728.5|178638.5|178730.8|178640.8|178721.1|178631.1|7
1725901100000|2024-09-09 16:58:20|178733.9|178643.9|178734.4|178644.4|178734.4|178644.4|178733.9|178643.9|2
1725901110000|2024-09-09 16:58:30|178734.6|178644.6|178728.5|178638.5|178735.8|178645.8|178727.6|178637.6|8
1725901120000|2024-09-09 16:58:40|178729.2|178639.2|178719.9|178629.9|178729.9|178639.9|178719.9|178629.9|9
1725901130000|2024-09-09 16:58:50|178718.8|178628.8|178716.5|178626.5|178718.8|178628.8|178713.3|178623.3|6
1725901140000|2024-09-09 16:59:00|178715.8|178625.8|178739|178649|178739|178649|178715.8|178625.8|7
1725901150000|2024-09-09 16:59:10|178740.9|178650.9|178747.1|178657.1|178747.1|178657.1|178740.9|178650.9|8
1725901160000|2024-09-09 16:59:20|178747.4|178657.4|178731.3|178641.3|178748.4|178658.4|178731.3|178641.3|7
1725901170000|2024-09-09 16:59:30|178733.1|178643.1|178730.7|178640.7|178733.1|178643.1|178728.3|178638.3|8
1725901180000|2024-09-09 16:59:40|178730.9|178640.9|178734.7|178644.7|178736.3|178646.3|178730.9|178640.9|8
1725901190000|2024-09-09 16:59:50|178735.2|178645.2|178736.4|178646.4|178739.1|178649.1|178735.2|178645.2|7
1725901200000|2024-09-09 17:00:00|178734.1|178644.1|178739.2|178649.2|178753.1|178663.1|178731.7|178641.7|13
1725901210000|2024-09-09 17:00:10|178738.7|178648.7|178736.6|178646.6|178738.7|178648.7|178736.6|178646.6|2
1725901220000|2024-09-09 17:00:20|178737.2|178647.2|178706.4|178616.4|178737.2|178647.2|178701.7|178611.7|17
1725901230000|2024-09-09 17:00:30|178705.6|178615.6|178705.7|178615.7|178709.4|178619.4|178699.4|178609.4|14
1725901240000|2024-09-09 17:00:40|178703.1|178613.1|178723.5|178593.5|178727.7|178613.1|178703.1|178592|9
1725901250000|2024-09-09 17:00:50|178727.7|178597.7|178720.4|178590.4|178727.7|178597.7|178715.3|178585.3|11
1725901260000|2024-09-09 17:01:00|178720.6|178590.6|178722.4|178592.4|178724.1|178594.1|178720.6|178590.6|7
1725901270000|2024-09-09 17:01:10|178722.2|178592.2|178723.1|178593.1|178723.3|178593.3|178721.9|178591.9|6
1725901280000|2024-09-09 17:01:20|178722.5|178592.5|178721.3|178591.3|178723|178593|178719.8|178589.8|6
1725901290000|2024-09-09 17:01:30|178721.9|178591.9|178723.8|178593.8|178723.8|178593.8|178721.9|178591.9|3
1725901300000|2024-09-09 17:01:40|178723.7|178593.7|178720.7|178630.7|178726.7|178636.7|178720.1|178593.7|7
1725901310000|2024-09-09 17:01:50|178728.6|178638.6|178735.6|178645.6|178737.5|178647.5|178722.5|178632.5|17
1725901320000|2024-09-09 17:02:00|178736.1|178646.1|178733|178643|178738.6|178648.6|178733|178643|6
1725901330000|2024-09-09 17:02:10|178732.7|178642.7|178732.5|178642.5|178735.5|178645.5|178732.4|178642.4|6
1725901340000|2024-09-09 17:02:20|178734.4|178644.4|178724|178634|178734.4|178644.4|178724|178634|9
1725901350000|2024-09-09 17:02:30|178723.5|178633.5|178723.1|178633.1|178723.5|178633.5|178723.1|178633.1|2
1725901360000|2024-09-09 17:02:40|178721.5|178631.5|178721.5|178631.5|178722.5|178632.5|178721.4|178631.4|4
1725901370000|2024-09-09 17:02:50|178720.7|178630.7|178710.6|178620.6|178720.7|178630.7|178708.7|178618.7|9
1725901380000|2024-09-09 17:03:00|178711.1|178621.1|178708.2|178618.2|178713.4|178623.4|178706.5|178616.5|6
1725901390000|2024-09-09 17:03:10|178708.4|178618.4|178708.8|178618.8|178709.2|178619.2|178708.4|178618.4|5
1725901400000|2024-09-09 17:03:20|178708.7|178618.7|178709|178619|178709|178619|178708.7|178618.7|3
1725901410000|2024-09-09 17:03:30|178708.2|178618.2|178708.1|178618.1|178708.2|178618.2|178707.9|178617.9|3
1725901420000|2024-09-09 17:03:40|178708.3|178618.3|178709.8|178619.8|178710.1|178620.1|178707.8|178617.8|8
1725901430000|2024-09-09 17:03:50|178710.8|178620.8|178709.5|178619.5|178710.8|178620.8|178709.5|178619.5|2
1725901440000|2024-09-09 17:04:00|178708.9|178618.9|178709.6|178619.6|178709.6|178619.6|178708.9|178618.9|4
1725901450000|2024-09-09 17:04:10|178709.4|178619.4|178709.6|178619.6|178709.6|178619.6|178709.4|178619.4|2
1725901460000|2024-09-09 17:04:20|178709.8|178619.8|178707.1|178617.1|178709.8|178619.8|178707.1|178617.1|5
1725901470000|2024-09-09 17:04:30|178707.3|178617.3|178707.3|178617.3|178707.3|178617.3|178707.3|178617.3|1
1725901480000|2024-09-09 17:04:40|178705.5|178615.5|178709.3|178619.3|178709.3|178619.3|178705.5|178615.5|3
1725901490000|2024-09-09 17:04:50|178709.1|178619.1|178708.6|178618.6|178709.2|178619.2|178708.6|178618.6|3
1725901500000|2024-09-09 17:05:00|178709.1|178619.1|178706.9|178616.9|178709.2|178619.2|178706.6|178616.6|8
1725901510000|2024-09-09 17:05:10|178707|178617|178707.4|178617.4|178707.4|178617.4|178706.9|178616.9|3
1725901520000|2024-09-09 17:05:20|178707|178617|178707|178617|178707|178617|178707|178617|1
1725901530000|2024-09-09 17:05:30|178706.9|178616.9|178707|178617|178707|178617|178706.9|178616.9|2
1725901540000|2024-09-09 17:05:40|178707.7|178617.7|178697.9|178607.9|178708.6|178618.6|178696.6|178606.6|12
1725901550000|2024-09-09 17:05:50|178698.1|178608.1|178697.5|178607.5|178698.1|178608.1|178696.8|178606.8|5
1725901560000|2024-09-09 17:06:00|178697.6|178607.6|178698.1|178608.1|178698.2|178608.2|178697.6|178607.6|4
1725901570000|2024-09-09 17:06:10|178698.5|178608.5|178700.2|178610.2|178700.2|178610.2|178697.9|178607.9|6
1725901580000|2024-09-09 17:06:20|178700.1|178610.1|178700.3|178610.3|178700.3|178610.3|178700.1|178610.1|2
1725901590000|2024-09-09 17:06:30|178701.4|178611.4|178702.6|178612.6|178702.6|178612.6|178701.4|178611.4|3
1725901600000|2024-09-09 17:06:40|178702.5|178612.5|178702.5|178612.5|178702.5|178612.5|178702.5|178612.5|1
1725901610000|2024-09-09 17:06:50|178703.4|178613.4|178703.8|178613.8|178703.8|178613.8|178703.4|178613.4|2
1725901620000|2024-09-09 17:07:00|178704.3|178614.3|178706.8|178616.8|178707.2|178617.2|178704.3|178614.3|5
1725901630000|2024-09-09 17:07:10|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|178706.9|178616.9|1
1725901640000|2024-09-09 17:07:20|178703.6|178613.6|178708.8|178618.8|178711|178621|178703.6|178613.6|5
1725901650000|2024-09-09 17:07:30|178717.9|178627.9|178709.7|178619.7|178717.9|178627.9|178709.2|178619.2|8
1725901660000|2024-09-09 17:07:40|178709.5|178619.5|178705|178615|178709.5|178619.5|178702.7|178612.7|6
1725901670000|2024-09-09 17:07:50|178705.5|178615.5|178704.2|178614.2|178705.5|178615.5|178704.1|178614.1|4
1725901680000|2024-09-09 17:08:00|178702.7|178612.7|178698.7|178608.7|178704.2|178614.2|178698.7|178608.7|10
1725901690000|2024-09-09 17:08:10|178698.6|178608.6|178696.7|178606.7|178698.6|178608.6|178696.7|178606.7|2
1725901700000|2024-09-09 17:08:20|178699.5|178609.5|178699.8|178609.8|178700.3|178610.3|178697.9|178607.9|9
1725901710000|2024-09-09 17:08:30|178696.9|178606.9|178699.8|178609.8|178699.8|178609.8|178696.9|178606.9|3
1725901720000|2024-09-09 17:08:40|178694.9|178604.9|178668.7|178538.7|178694.9|178604.9|178668.7|178538.7|4
1725901730000|2024-09-09 17:08:50|178668.2|178538.2|178666.7|178536.7|178668.3|178538.3|178663.5|178533.5|15
1725901740000|2024-09-09 17:09:00|178668.5|178538.5|178668.5|178538.5|178668.5|178538.5|178668.5|178538.5|1
1725901750000|2024-09-09 17:09:10|178670.6|178540.6|178671.9|178541.9|178671.9|178541.9|178667.9|178537.9|9
1725901760000|2024-09-09 17:09:20|178670.2|178540.2|178671.9|178541.9|178671.9|178541.9|178669.7|178539.7|5
1725901770000|2024-09-09 17:09:30|178669.8|178539.8|178670.9|178540.9|178671.3|178541.3|178668.6|178538.6|7
1725901780000|2024-09-09 17:09:40|178674.5|178544.5|178675.5|178545.5|178675.5|178545.5|178674.5|178544.5|3
1725901790000|2024-09-09 17:09:50|178675.4|178545.4|178675.4|178545.4|178675.4|178545.4|178675.3|178545.3|3
1725901800000|2024-09-09 17:10:00|178676.7|178546.7|178676.4|178546.4|178676.7|178546.7|178676.4|178546.4|3
1725901810000|2024-09-09 17:10:10|178675.2|178545.2|178674.2|178544.2|178675.2|178545.2|178674.2|178544.2|3
1725901820000|2024-09-09 17:10:20|178672.1|178542.1|178670.7|178540.7|178674.7|178544.7|178670.7|178540.7|5
1725901830000|2024-09-09 17:10:30|178670.1|178540.1|178670.1|178540.1|178670.2|178540.2|178670.1|178540.1|3
1725901840000|2024-09-09 17:10:40|178670.2|178540.2|178674.6|178544.6|178675.2|178545.2|178670.2|178540.2|6
1725901860000|2024-09-09 17:11:00|178673.8|178543.8|178674.9|178544.9|178674.9|178544.9|178673.8|178543.8|5
1725901870000|2024-09-09 17:11:10|178675|178545|178672.5|178542.5|178675.1|178545.1|178672.5|178542.5|4
1725901880000|2024-09-09 17:11:20|178672.8|178542.8|178674|178544|178676.8|178546.8|178672.8|178542.8|4
1725901890000|2024-09-09 17:11:30|178674.4|178544.4|178675.8|178545.8|178675.8|178545.8|178673.4|178543.4|6
1725901900000|2024-09-09 17:11:40|178675.5|178545.5|178676.9|178546.9|178676.9|178546.9|178675.5|178545.5|3
1725901910000|2024-09-09 17:11:50|178676.8|178546.8|178675.9|178545.9|178676.8|178546.8|178675.9|178545.9|5
1725901920000|2024-09-09 17:12:00|178676.6|178546.6|178671.4|178541.4|178676.6|178546.6|178671.4|178541.4|3
1725901930000|2024-09-09 17:12:10|178673.6|178543.6|178676.1|178546.1|178676.1|178546.1|178671.1|178541.1|6
1725901940000|2024-09-09 17:12:20|178675.8|178545.8|178674.2|178544.2|178675.8|178545.8|178674.1|178544.1|3
1725901950000|2024-09-09 17:12:30|178674.1|178544.1|178673.7|178543.7|178674.1|178544.1|178673.7|178543.7|2
1725901960000|2024-09-09 17:12:40|178673.9|178543.9|178673.3|178543.3|178673.9|178543.9|178672.6|178542.6|3
1725901970000|2024-09-09 17:12:50|178672.9|178542.9|178665.7|178535.7|178672.9|178542.9|178665.7|178535.7|3
1725901980000|2024-09-09 17:13:00|178665.2|178535.2|178665.6|178535.6|178665.6|178535.6|178665.2|178535.2|2
1725901990000|2024-09-09 17:13:10|178671.8|178541.8|178672.6|178542.6|178672.6|178542.6|178671.8|178541.8|5
1725902000000|2024-09-09 17:13:20|178672.5|178542.5|178672.5|178542.5|178672.5|178542.5|178672.5|178542.5|1
1725902010000|2024-09-09 17:13:30|178672.4|178542.4|178668.2|178538.2|178672.5|178542.5|178668.2|178538.2|4
1725902020000|2024-09-09 17:13:40|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|1
1725902040000|2024-09-09 17:14:00|178669|178539|178671.3|178541.3|178671.3|178541.3|178669|178539|6
1725902050000|2024-09-09 17:14:10|178671.8|178541.8|178676.4|178546.4|178676.4|178546.4|178671.8|178541.8|5
1725902060000|2024-09-09 17:14:20|178676.5|178546.5|178676.6|178546.6|178676.6|178546.6|178676.5|178546.5|2
1725902070000|2024-09-09 17:14:30|178676.2|178546.2|178676.2|178546.2|178676.2|178546.2|178676.2|178546.2|1
1725902080000|2024-09-09 17:14:40|178676.3|178546.3|178673.8|178543.8|178676.3|178546.3|178673.8|178543.8|2
1725902090000|2024-09-09 17:14:50|178673.6|178543.6|178674.1|178544.1|178674.1|178544.1|178673.6|178543.6|2
1725902100000|2024-09-09 17:15:00|178674.8|178544.8|178678|178548|178678|178548|178672|178542|6
1725902110000|2024-09-09 17:15:10|178677.5|178547.5|178691.2|178561.2|178694.5|178564.5|178677.5|178547.5|6
1725902120000|2024-09-09 17:15:20|178691.4|178561.4|178691.4|178561.4|178691.4|178561.4|178691.4|178561.4|1
1725902130000|2024-09-09 17:15:30|178689.5|178559.5|178689.5|178559.5|178689.5|178559.5|178689.5|178559.5|1
1725902140000|2024-09-09 17:15:40|178689.6|178559.6|178691.2|178561.2|178691.2|178561.2|178689.6|178559.6|4
1725902150000|2024-09-09 17:15:50|178691.3|178561.3|178691.2|178561.2|178691.3|178561.3|178691.2|178561.2|2
1725902160000|2024-09-09 17:16:00|178691.3|178561.3|178684.9|178554.9|178691.3|178561.3|178684.9|178554.9|6
1725902170000|2024-09-09 17:16:10|178685.7|178555.7|178685.8|178555.8|178685.9|178555.9|178685.7|178555.7|5
1725902180000|2024-09-09 17:16:20|178685.9|178555.9|178669.3|178539.3|178691.5|178561.5|178669.3|178539.3|6
1725902190000|2024-09-09 17:16:30|178668.9|178538.9|178669.5|178539.5|178670.7|178540.7|178668.9|178538.9|4
1725902200000|2024-09-09 17:16:40|178671.3|178541.3|178671.5|178541.5|178671.5|178541.5|178671.3|178541.3|3
1725902210000|2024-09-09 17:16:50|178673.7|178543.7|178673.8|178543.8|178674.1|178544.1|178673.6|178543.6|5
1725902220000|2024-09-09 17:17:00|178673.2|178543.2|178661.4|178531.4|178673.2|178543.2|178661.4|178531.4|5
1725902230000|2024-09-09 17:17:10|178664.5|178534.5|178656.4|178526.4|178664.5|178534.5|178649.4|178519.4|7
1725902250000|2024-09-09 17:17:30|178654|178524|178653.7|178523.7|178654.5|178524.5|178653.7|178523.7|4
1725902270000|2024-09-09 17:17:50|178645.3|178515.3|178643.9|178513.9|178645.4|178515.4|178643.9|178513.9|3
1725902280000|2024-09-09 17:18:00|178659.8|178529.8|178658.2|178528.2|178659.8|178529.8|178658.2|178528.2|3
1725902290000|2024-09-09 17:18:10|178660.4|178530.4|178660.6|178530.6|178660.6|178530.6|178660.4|178530.4|2
1725902300000|2024-09-09 17:18:20|178661.3|178531.3|178606.1|178516.1|178661.3|178531.3|178606.1|178508.2|6
1725902310000|2024-09-09 17:18:30|178606|178516|178635.8|178505.8|178635.8|178518.8|178604.8|178499.3|6
1725902320000|2024-09-09 17:18:40|178635.9|178505.9|178638|178508|178638|178508|178635.9|178505.9|4
1725902330000|2024-09-09 17:18:50|178638.1|178508.1|178638.7|178508.7|178643.6|178513.6|178638|178508|5
1725902340000|2024-09-09 17:19:00|178635.4|178505.4|178634.2|178504.2|178637.6|178507.6|178634.2|178504.2|5
1725902350000|2024-09-09 17:19:10|178635.5|178505.5|178638.4|178508.4|178638.4|178508.4|178635.5|178505.5|3
1725902360000|2024-09-09 17:19:20|178639.9|178509.9|178633.1|178503.1|178640.2|178510.2|178632.4|178502.4|8
1725902370000|2024-09-09 17:19:30|178633.6|178503.6|178633.4|178503.4|178633.8|178503.8|178633.4|178503.4|3
1725902380000|2024-09-09 17:19:40|178633.1|178503.1|178633.5|178503.5|178635|178505|178633.1|178503.1|5
1725902390000|2024-09-09 17:19:50|178633|178503|178634.2|178504.2|178635|178505|178633|178503|6
1725902400000|2024-09-09 17:20:00|178633.4|178503.4|178632.7|178502.7|178633.4|178503.4|178632.7|178502.7|2
1725902410000|2024-09-09 17:20:10|178634.9|178504.9|178634.9|178504.9|178634.9|178504.9|178634.9|178504.9|1
1725902420000|2024-09-09 17:20:20|178628.1|178498.1|178622|178492|178628.1|178498.1|178622|178492|5
1725902430000|2024-09-09 17:20:30|178622.6|178492.6|178628.7|178498.7|178629.3|178499.3|178622.6|178492.6|6
1725902440000|2024-09-09 17:20:40|178624.7|178494.7|178629.2|178499.2|178629.2|178499.2|178624.7|178494.7|3
1725902450000|2024-09-09 17:20:50|178631.9|178501.9|178632|178502|178632.4|178502.4|178631.9|178501.9|3
1725902460000|2024-09-09 17:21:00|178631.9|178501.9|178632|178502|178632|178502|178631.9|178501.9|2
1725902470000|2024-09-09 17:21:10|178628.9|178498.9|178629|178499|178629|178499|178628.9|178498.9|4
1725902480000|2024-09-09 17:21:20|178628.9|178498.9|178628.9|178498.9|178628.9|178498.9|178628.8|178498.8|3
1725902490000|2024-09-09 17:21:30|178628.6|178498.6|178628.8|178498.8|178628.8|178498.8|178628.6|178498.6|2
1725902500000|2024-09-09 17:21:40|178632.2|178502.2|178629.7|178499.7|178632.2|178502.2|178629.7|178499.7|3
1725902510000|2024-09-09 17:21:50|178629.6|178499.6|178637.6|178507.6|178639|178509|178629.6|178499.6|14
1725902520000|2024-09-09 17:22:00|178627.7|178497.7|178631.9|178501.9|178633.7|178503.7|178627.1|178497.1|7
1725902530000|2024-09-09 17:22:10|178632.7|178502.7|178632.7|178502.7|178632.7|178502.7|178632.7|178502.7|1
1725902540000|2024-09-09 17:22:20|178633.1|178503.1|178633.1|178503.1|178633.1|178503.1|178633.1|178503.1|1
1725902550000|2024-09-09 17:22:30|178621.5|178491.5|178617.2|178487.2|178625.6|178495.6|178617.2|178487.2|6
1725902560000|2024-09-09 17:22:40|178617.5|178487.5|178617.4|178487.4|178618.9|178488.9|178617.4|178487.4|3
1725902570000|2024-09-09 17:22:50|178619.6|178489.6|178623.1|178493.1|178623.2|178493.2|178618.9|178488.9|5
1725902580000|2024-09-09 17:23:00|178623|178493|178623.1|178493.1|178623.1|178493.1|178623|178493|2
1725902590000|2024-09-09 17:23:10|178624.2|178494.2|178623.2|178493.2|178624.2|178494.2|178623.1|178493.1|3
1725902600000|2024-09-09 17:23:20|178619.1|178489.1|178618.9|178488.9|178619.6|178489.6|178618.6|178488.6|5
1725902610000|2024-09-09 17:23:30|178624.7|178494.7|178627.7|178497.7|178628.1|178498.1|178624.7|178494.7|6
1725902620000|2024-09-09 17:23:40|178628.4|178498.4|178628.2|178498.2|178628.7|178498.7|178627.2|178497.2|7
1725902630000|2024-09-09 17:23:50|178628.1|178498.1|178628.1|178498.1|178628.1|178498.1|178628.1|178498.1|1
1725902640000|2024-09-09 17:24:00|178630.5|178500.5|178631.5|178501.5|178631.5|178501.5|178630.5|178500.5|5
1725902650000|2024-09-09 17:24:10|178631.6|178501.6|178628.4|178498.4|178631.6|178501.6|178628.4|178498.4|4
1725902660000|2024-09-09 17:24:20|178628.6|178498.6|178631|178501|178631.1|178501.1|178628.6|178498.6|7
1725902670000|2024-09-09 17:24:30|178630.9|178500.9|178624.9|178494.9|178630.9|178500.9|178624.9|178494.9|5
1725902680000|2024-09-09 17:24:40|178624.7|178494.7|178615.7|178485.7|178624.7|178494.7|178615.7|178485.7|7
1725902690000|2024-09-09 17:24:50|178615.2|178485.2|178617.5|178487.5|178617.5|178487.5|178615|178485|4
1725902700000|2024-09-09 17:25:00|178617.7|178487.7|178616.6|178486.6|178618|178488|178616.6|178486.6|3
1725902710000|2024-09-09 17:25:10|178615.4|178485.4|178596.9|178506.9|178615.9|178506.9|178577.7|178485.4|7
1725902720000|2024-09-09 17:25:20|178597.6|178507.6|178591.5|178501.5|178598.4|178508.4|178591.5|178501.5|4
1725902730000|2024-09-09 17:25:30|178591.6|178501.6|178594|178504|178594|178504|178591.6|178501.6|3
1725902740000|2024-09-09 17:25:40|178596.6|178506.6|178599.2|178509.2|178599.2|178509.2|178596.6|178506.6|4
1725902750000|2024-09-09 17:25:50|178601.9|178511.9|178598|178468|178601.9|178511.9|178593.2|178463.2|7
1725902760000|2024-09-09 17:26:00|178600.9|178470.9|178600.9|178470.9|178600.9|178470.9|178600.9|178470.9|1
1725902770000|2024-09-09 17:26:10|178596|178466|178599|178469|178599.4|178469.4|178596|178466|5
1725902790000|2024-09-09 17:26:30|178599.2|178469.2|178599.2|178469.2|178599.2|178469.2|178599.2|178469.2|1
1725902800000|2024-09-09 17:26:40|178597.9|178467.9|178597.9|178467.9|178597.9|178467.9|178597.9|178467.9|1
1725902810000|2024-09-09 17:26:50|178597.5|178467.5|178597.5|178467.5|178597.5|178467.5|178597.5|178467.5|1
1725902820000|2024-09-09 17:27:00|178596.1|178466.1|178591.9|178461.9|178596.1|178466.1|178591.9|178461.9|3
1725902830000|2024-09-09 17:27:10|178597|178467|178597|178467|178597|178467|178597|178467|1
1725902860000|2024-09-09 17:27:40|178597.1|178467.1|178597.5|178467.5|178597.5|178467.5|178597.1|178467.1|2
1725902870000|2024-09-09 17:27:50|178593.1|178463.1|178596.2|178466.2|178596.2|178466.2|178593.1|178463.1|2
1725902900000|2024-09-09 17:28:20|178597.5|178467.5|178597.5|178467.5|178597.5|178467.5|178597.5|178467.5|1
1725902920000|2024-09-09 17:28:40|178597.8|178467.8|178598.1|178468.1|178598.1|178468.1|178593.4|178463.4|3
1725902950000|2024-09-09 17:29:10|178597.8|178467.8|178597.8|178467.8|178597.8|178467.8|178597.8|178467.8|1
1725902970000|2024-09-09 17:29:30|178598.6|178468.6|178598.6|178468.6|178598.6|178468.6|178598.6|178468.6|1
1725902980000|2024-09-09 17:29:40|178598.9|178468.9|178598.6|178468.6|178601.8|178471.8|178598.6|178468.6|3
1725903000000|2024-09-09 17:30:00|178601.5|178471.5|178601.7|178471.7|178602|178472|178601.5|178471.5|3
1725903010000|2024-09-09 17:30:10|178602.1|178472.1|178605.5|178475.5|178605.5|178475.5|178602.1|178472.1|2
1725903020000|2024-09-09 17:30:20|178600.8|178470.8|178598.3|178468.3|178600.8|178470.8|178591.7|178461.7|6
1725903040000|2024-09-09 17:30:40|178598.5|178468.5|178598.5|178468.5|178598.5|178468.5|178598.5|178468.5|1
1725903050000|2024-09-09 17:30:50|178598.2|178468.2|178597.6|178467.6|178598.2|178468.2|178597.6|178467.6|2
1725903060000|2024-09-09 17:31:00|178598|178468|178598.8|178468.8|178598.8|178468.8|178594.9|178464.9|3
1725903090000|2024-09-09 17:31:30|178595.6|178465.6|178596.4|178466.4|178599.5|178469.5|178595.6|178465.6|3
1725903100000|2024-09-09 17:31:40|178593.7|178463.7|178593.7|178463.7|178593.7|178463.7|178593.7|178463.7|1
1725903110000|2024-09-09 17:31:50|178596.4|178466.4|178581.3|178491.3|178596.4|178495|178577.4|178465.7|10
1725903120000|2024-09-09 17:32:00|178576.9|178486.9|178577|178487|178577|178487|178572.4|178482.4|3
1725903130000|2024-09-09 17:32:10|178573.6|178483.6|178573.6|178483.6|178573.6|178483.6|178573.6|178483.6|1
1725903150000|2024-09-09 17:32:30|178569|178479|178569|178479|178569|178479|178569|178479|1
1725903170000|2024-09-09 17:32:50|178566.9|178476.9|178570.2|178480.2|178570.2|178480.2|178566.9|178476.9|2
1725903180000|2024-09-09 17:33:00|178572.3|178482.3|178577.1|178487.1|178584.2|178494.2|178572.3|178482.3|7
1725903210000|2024-09-09 17:33:30|178571.9|178481.9|178573.6|178483.6|178580.4|178490.4|178571.9|178481.9|3
1725903220000|2024-09-09 17:33:40|178575.8|178485.8|178582.5|178492.5|178582.5|178492.5|178575.8|178485.8|3
1725903230000|2024-09-09 17:33:50|178581.6|178491.6|178581.1|178491.1|178588.4|178498.4|178575.1|178485.1|13
1725903250000|2024-09-09 17:34:10|178580.3|178490.3|178580.3|178490.3|178580.3|178490.3|178580.3|178490.3|1
1725903260000|2024-09-09 17:34:20|178576.2|178486.2|178576.2|178486.2|178576.2|178486.2|178576.2|178486.2|1
1725903270000|2024-09-09 17:34:30|178576.6|178486.6|178580.4|178490.4|178580.4|178490.4|178576.6|178486.6|3
1725903290000|2024-09-09 17:34:50|178584.6|178494.6|178584.4|178494.4|178584.6|178494.6|178584.4|178494.4|2
1725903300000|2024-09-09 17:35:00|178578.3|178488.3|178578.3|178488.3|178578.3|178488.3|178578.3|178488.3|1
1725903310000|2024-09-09 17:35:10|178581.1|178491.1|178544.7|178454.7|178581.3|178491.3|178544.7|178454.7|8
1725903320000|2024-09-09 17:35:20|178549.3|178459.3|178524|178394|178549.3|178459.3|178524|178394|8
1725903330000|2024-09-09 17:35:30|178518.4|178388.4|178491.4|178361.4|178518.4|178388.4|178491.4|178361.4|10
1725903340000|2024-09-09 17:35:40|178491.1|178361.1|178488.7|178358.7|178491.3|178361.3|178488.7|178358.7|4
1725903350000|2024-09-09 17:35:50|178488.2|178358.2|178487.6|178357.6|178488.2|178358.2|178487.5|178357.5|4
1725903360000|2024-09-09 17:36:00|178478.7|178348.7|178477.9|178347.9|178478.7|178348.7|178477.9|178347.9|2
1725903370000|2024-09-09 17:36:10|178479.3|178349.3|178482.3|178352.3|178482.3|178352.3|178478.8|178348.8|5
1725903380000|2024-09-09 17:36:20|178482.2|178352.2|178488.9|178358.9|178488.9|178358.9|178480.2|178350.2|3
1725903390000|2024-09-09 17:36:30|178488.7|178358.7|178489|178359|178489|178359|178488.7|178358.7|2
1725903400000|2024-09-09 17:36:40|178488.9|178358.9|178488.8|178358.8|178488.9|178358.9|178488.8|178358.8|2
1725903410000|2024-09-09 17:36:50|178486.4|178356.4|178486|178356|178486.4|178356.4|178486|178356|2
1725903420000|2024-09-09 17:37:00|178477.6|178347.6|178484.7|178354.7|178488.5|178358.5|178477.6|178347.6|5
1725903430000|2024-09-09 17:37:10|178485.7|178355.7|178490.1|178360.1|178490.1|178360.1|178485.7|178355.7|5
1725903440000|2024-09-09 17:37:20|178489.6|178359.6|178489.4|178359.4|178489.9|178359.9|178489.4|178359.4|4
1725903450000|2024-09-09 17:37:30|178488.9|178358.9|178489.2|178359.2|178489.2|178359.2|178488.9|178358.9|2
1725903460000|2024-09-09 17:37:40|178489.3|178359.3|178481.9|178351.9|178490|178360|178481.9|178351.9|6
1725903470000|2024-09-09 17:37:50|178481.6|178351.6|178495.2|178365.2|178495.2|178365.2|178481.6|178351.6|6
1725903480000|2024-09-09 17:38:00|178497.9|178367.9|178495.4|178365.4|178497.9|178367.9|178494.6|178364.6|10
1725903490000|2024-09-09 17:38:10|178494.4|178364.4|178494.7|178364.7|178494.7|178364.7|178494.4|178364.4|3
1725903500000|2024-09-09 17:38:20|178498.2|178368.2|178493.9|178363.9|178498.2|178368.2|178493.9|178363.9|3
1725903510000|2024-09-09 17:38:30|178493.7|178363.7|178492.3|178362.3|178493.7|178363.7|178492.3|178362.3|3
1725903520000|2024-09-09 17:38:40|178492.6|178362.6|178492|178362|178492.6|178362.6|178492|178362|4
1725903530000|2024-09-09 17:38:50|178486.2|178356.2|178484.1|178354.1|178486.2|178356.2|178483.9|178353.9|5
1725903540000|2024-09-09 17:39:00|178485.3|178355.3|178491.4|178361.4|178497.5|178367.5|178485.3|178355.3|6
1725903550000|2024-09-09 17:39:10|178491|178361|178491.7|178361.7|178491.7|178361.7|178491|178361|3
1725903560000|2024-09-09 17:39:20|178491.8|178361.8|178491.5|178361.5|178492|178362|178491.5|178361.5|4
1725903570000|2024-09-09 17:39:30|178491.3|178361.3|178487.1|178357.1|178491.4|178361.4|178485.8|178355.8|6
1725903580000|2024-09-09 17:39:40|178487|178357|178488.8|178358.8|178488.8|178358.8|178487|178357|5
1725903590000|2024-09-09 17:39:50|178489.6|178359.6|178489.9|178359.9|178494.7|178364.7|178489.2|178359.2|7
1725903600000|2024-09-09 17:40:00|178489.3|178359.3|178488.9|178358.9|178489.3|178359.3|178488.9|178358.9|4
1725903610000|2024-09-09 17:40:10|178488.1|178358.1|178488.5|178358.5|178488.5|178358.5|178488.1|178358.1|4
1725903620000|2024-09-09 17:40:20|178488.1|178358.1|178483|178353|178488.2|178358.2|178482.8|178352.8|8
1725903630000|2024-09-09 17:40:30|178482.7|178352.7|178482.5|178352.5|178483.3|178353.3|178482.5|178352.5|5
1725903640000|2024-09-09 17:40:40|178482.3|178352.3|178482.2|178352.2|178482.4|178352.4|178481.9|178351.9|5
1725903650000|2024-09-09 17:40:50|178476.3|178346.3|178476.3|178346.3|178476.3|178346.3|178476.3|178346.3|1
1725903660000|2024-09-09 17:41:00|178476.9|178346.9|178478.6|178348.6|178478.9|178348.9|178476.9|178346.9|4
1725903670000|2024-09-09 17:41:10|178479.3|178349.3|178482.2|178352.2|178482.2|178352.2|178479.3|178349.3|5
1725903680000|2024-09-09 17:41:20|178485.6|178355.6|178487.7|178357.7|178490.9|178360.9|178485.6|178355.6|3
1725903690000|2024-09-09 17:41:30|178487.8|178357.8|178492.2|178362.2|178492.2|178362.2|178486.9|178356.9|5
1725903700000|2024-09-09 17:41:40|178493|178363|178501|178371|178501|178371|178493|178363|9
1725903710000|2024-09-09 17:41:50|178500.7|178370.7|178495.5|178365.5|178501|178371|178495.4|178365.4|9
1725903720000|2024-09-09 17:42:00|178496.1|178366.1|178497.3|178367.3|178497.3|178367.3|178495.5|178365.5|6
1725903730000|2024-09-09 17:42:10|178497.2|178367.2|178497.2|178367.2|178497.3|178367.3|178497.2|178367.2|3
1725903740000|2024-09-09 17:42:20|178497.3|178367.3|178503.3|178373.3|178504.5|178374.5|178497.3|178367.3|12
1725903750000|2024-09-09 17:42:30|178503.4|178373.4|178503.9|178373.9|178504.8|178374.8|178503.4|178373.4|4
1725903760000|2024-09-09 17:42:40|178503.7|178373.7|178495.1|178365.1|178504.3|178374.3|178495.1|178365.1|6
1725903770000|2024-09-09 17:42:50|178494.4|178364.4|178500.7|178370.7|178500.7|178370.7|178494.4|178364.4|6
1725903780000|2024-09-09 17:43:00|178500.1|178370.1|178495.9|178365.9|178501.9|178371.9|178495.9|178365.9|9
1725903790000|2024-09-09 17:43:10|178495.5|178365.5|178495.3|178365.3|178495.5|178365.5|178494.9|178364.9|5
1725903800000|2024-09-09 17:43:20|178495.4|178365.4|178495.4|178365.4|178500.5|178370.5|178495.4|178365.4|6
1725903810000|2024-09-09 17:43:30|178495.3|178365.3|178494.7|178364.7|178496.8|178366.8|178493|178363|6
1725903820000|2024-09-09 17:43:40|178495.1|178365.1|178498.5|178368.5|178507.6|178377.6|178493.4|178363.4|20
1725903830000|2024-09-09 17:43:50|178495.4|178365.4|178497.5|178367.5|178503.8|178373.8|178494.7|178364.7|13
1725903840000|2024-09-09 17:44:00|178498|178368|178504.8|178374.8|178511.6|178381.6|178496.9|178366.9|16
1725903850000|2024-09-09 17:44:10|178505.8|178375.8|178514.7|178384.7|178519.5|178389.5|178505.8|178375.8|13
1725903860000|2024-09-09 17:44:20|178516.8|178386.8|178478.5|178388.5|178518.5|178403.8|178477.6|178386.8|18
1725903870000|2024-09-09 17:44:30|178476.5|178386.5|178527.9|178437.9|178534.3|178444.3|178471.2|178381.2|12
1725903880000|2024-09-09 17:44:40|178527.6|178437.6|178495.9|178405.9|178528|178438|178494.3|178404.3|12
1725903890000|2024-09-09 17:44:50|178491.6|178401.6|178512.7|178422.7|178515.5|178425.5|178485.5|178395.5|15
1725903900000|2024-09-09 17:45:00|178513.1|178423.1|178504.9|178414.9|178513.5|178423.5|178504.5|178414.5|19
1725903910000|2024-09-09 17:45:10|178503.8|178413.8|178495.2|178405.2|178503.8|178413.8|178491.5|178401.5|14
1725903920000|2024-09-09 17:45:20|178494.1|178404.1|178477.9|178387.9|178495.6|178405.6|178477.9|178387.9|22
1725903930000|2024-09-09 17:45:30|178480.9|178390.9|178468.8|178378.8|178480.9|178390.9|178468.8|178378.8|12
1725903940000|2024-09-09 17:45:40|178472.4|178382.4|178471.1|178381.1|178472.5|178382.5|178471.1|178381.1|7
1725903950000|2024-09-09 17:45:50|178471|178381|178470.1|178380.1|178471|178381|178469.5|178379.5|4
1725903960000|2024-09-09 17:46:00|178471|178381|178473.5|178383.5|178474.7|178384.7|178471|178381|8
1725903970000|2024-09-09 17:46:10|178474.5|178384.5|178475|178385|178477.8|178387.8|178474.4|178384.4|5
1725903980000|2024-09-09 17:46:20|178474.7|178384.7|178477.1|178387.1|178477.1|178387.1|178474.7|178384.7|4
1725903990000|2024-09-09 17:46:30|178477|178387|178476.3|178386.3|178482.2|178392.2|178474|178384|11
1725904000000|2024-09-09 17:46:40|178475.4|178385.4|178476.5|178386.5|178476.5|178386.5|178475.4|178385.4|4
1725904010000|2024-09-09 17:46:50|178470|178380|178476.7|178386.7|178477.2|178387.2|178470|178380|5
1725904020000|2024-09-09 17:47:00|178476.5|178386.5|178477.3|178387.3|178483|178393|178475.8|178385.8|10
1725904030000|2024-09-09 17:47:10|178477.9|178387.9|178477|178387|178481.5|178391.5|178477|178387|4
1725904040000|2024-09-09 17:47:20|178478.5|178388.5|178485.2|178395.2|178485.2|178395.2|178478.5|178388.5|4
1725904050000|2024-09-09 17:47:30|178485.1|178395.1|178493.4|178403.4|178493.8|178403.8|178485.1|178395.1|9
1725904060000|2024-09-09 17:47:40|178494.4|178404.4|178496.9|178406.9|178501.2|178411.2|178494.4|178404.4|6
1725904070000|2024-09-09 17:47:50|178496.8|178406.8|178506.3|178416.3|178511.4|178421.4|178496.8|178406.8|13
1725904080000|2024-09-09 17:48:00|178503.3|178413.3|178502.1|178412.1|178503.3|178413.3|178502.1|178412.1|2
1725904090000|2024-09-09 17:48:10|178502.3|178412.3|178506.8|178416.8|178506.8|178416.8|178502.3|178412.3|11
1725904100000|2024-09-09 17:48:20|178510.9|178420.9|178509|178419|178510.9|178420.9|178509|178419|4
1725904110000|2024-09-09 17:48:30|178509.2|178419.2|178511.5|178421.5|178511.5|178421.5|178509.1|178419.1|4
1725904120000|2024-09-09 17:48:40|178511.6|178421.6|178511.6|178421.6|178512.2|178422.2|178511.1|178421.1|5
1725904130000|2024-09-09 17:48:50|178510.2|178420.2|178512.3|178422.3|178512.5|178422.5|178509.9|178419.9|5
1725904140000|2024-09-09 17:49:00|178512.6|178422.6|178512.2|178422.2|178512.6|178422.6|178511.7|178421.7|5
1725904150000|2024-09-09 17:49:10|178512.1|178422.1|178512|178422|178512.1|178422.1|178512|178422|2
1725904160000|2024-09-09 17:49:20|178509.5|178419.5|178511.7|178421.7|178512.2|178422.2|178509.5|178419.5|5
1725904170000|2024-09-09 17:49:30|178512.3|178422.3|178513|178423|178513|178423|178512.3|178422.3|2
1725904180000|2024-09-09 17:49:40|178512.8|178422.8|178512.3|178422.3|178512.9|178422.9|178511.7|178421.7|6
1725904190000|2024-09-09 17:49:50|178513.2|178423.2|178517.9|178427.9|178518.9|178428.9|178513.2|178423.2|9
1725904200000|2024-09-09 17:50:00|178518.2|178428.2|178543.4|178453.4|178543.4|178453.4|178518.2|178428.2|11
1725904210000|2024-09-09 17:50:10|178543|178453|178541.5|178451.5|178543.3|178453.3|178541.5|178451.5|3
1725904220000|2024-09-09 17:50:20|178541.1|178451.1|178534.7|178444.7|178541.1|178451.1|178534.6|178444.6|4
1725904230000|2024-09-09 17:50:30|178539.1|178449.1|178546.1|178456.1|178547.5|178457.5|178539.1|178449.1|4
1725904240000|2024-09-09 17:50:40|178546|178456|178544.3|178454.3|178546.1|178456.1|178544.3|178454.3|4
1725904250000|2024-09-09 17:50:50|178544.4|178454.4|178546.6|178456.6|178547.3|178457.3|178543|178453|7
1725904260000|2024-09-09 17:51:00|178546.7|178456.7|178548.1|178458.1|178548.1|178458.1|178546.7|178456.7|2
1725904270000|2024-09-09 17:51:10|178548.2|178458.2|178546.7|178456.7|178548.2|178458.2|178546.7|178456.7|3
1725904280000|2024-09-09 17:51:20|178547.4|178457.4|178548.4|178458.4|178548.4|178458.4|178547.4|178457.4|2
1725904290000|2024-09-09 17:51:30|178549.3|178459.3|178549.3|178459.3|178549.3|178459.3|178549.3|178459.3|1
1725904300000|2024-09-09 17:51:40|178549.1|178459.1|178546.8|178456.8|178549.1|178459.1|178546.8|178456.8|4
1725904310000|2024-09-09 17:51:50|178546.9|178456.9|178548|178458|178548|178458|178545.9|178455.9|5
1725904320000|2024-09-09 17:52:00|178548.3|178458.3|178548.5|178458.5|178548.5|178458.5|178548.3|178458.3|2
1725904340000|2024-09-09 17:52:20|178548.8|178458.8|178548.6|178458.6|178549.4|178459.4|178548.6|178458.6|6
1725904350000|2024-09-09 17:52:30|178547.8|178457.8|178543.2|178453.2|178547.8|178457.8|178543|178453|4
1725904360000|2024-09-09 17:52:40|178544.4|178454.4|178543.1|178453.1|178544.4|178454.4|178543.1|178453.1|4
1725904370000|2024-09-09 17:52:50|178543.2|178453.2|178519.4|178429.4|178543.6|178453.6|178516.8|178426.8|6
1725904380000|2024-09-09 17:53:00|178510|178420|178487.4|178397.4|178510|178420|178485.6|178395.6|14
1725904390000|2024-09-09 17:53:10|178485.8|178395.8|178478.6|178388.6|178487.1|178397.1|178474.1|178384.1|12
1725904400000|2024-09-09 17:53:20|178479.8|178389.8|178476.8|178386.8|178480.4|178390.4|178473.9|178383.9|14
1725904410000|2024-09-09 17:53:30|178476.7|178386.7|178480.2|178390.2|178481.1|178391.1|178476.7|178386.7|6
1725904420000|2024-09-09 17:53:40|178481.2|178391.2|178482|178392|178490.6|178400.6|178481|178391|14
1725904430000|2024-09-09 17:53:50|178481.9|178391.9|178489.8|178399.8|178496.8|178406.8|178481.9|178391.9|12
1725904440000|2024-09-09 17:54:00|178488.1|178398.1|178494.2|178404.2|178495.1|178405.1|178488.1|178398.1|11
1725904450000|2024-09-09 17:54:10|178494|178404|178491.2|178401.2|178494.2|178404.2|178488.6|178398.6|7
1725904460000|2024-09-09 17:54:20|178490|178400|178488.4|178398.4|178490|178400|178485.1|178395.1|8
1725904470000|2024-09-09 17:54:30|178487.8|178397.8|178487.8|178397.8|178490.7|178400.7|178484.8|178394.8|11
1725904480000|2024-09-09 17:54:40|178490.4|178400.4|178490.5|178400.5|178493.1|178403.1|178490|178400|10
1725904490000|2024-09-09 17:54:50|178491.1|178401.1|178533.3|178403.3|178533.6|178403.6|178491.1|178394.1|12
1725904500000|2024-09-09 17:55:00|178534.5|178404.5|178534.6|178404.6|178534.6|178404.6|178527.8|178397.8|11
1725904510000|2024-09-09 17:55:10|178532.7|178402.7|178540.7|178410.7|178540.7|178410.7|178532.4|178402.4|14
1725904520000|2024-09-09 17:55:20|178541.2|178411.2|178538.1|178408.1|178541.9|178411.9|178538.1|178408.1|6
1725904530000|2024-09-09 17:55:30|178536.9|178406.9|178540.1|178410.1|178543.4|178413.4|178536.9|178406.9|8
1725904540000|2024-09-09 17:55:40|178544|178414|178542.2|178412.2|178545.2|178415.2|178538.2|178408.2|6
1725904550000|2024-09-09 17:55:50|178542.1|178412.1|178543|178413|178543.2|178413.2|178542.1|178412.1|3
1725904560000|2024-09-09 17:56:00|178546.9|178416.9|178540.5|178410.5|178546.9|178416.9|178539.6|178409.6|9
1725904570000|2024-09-09 17:56:10|178541.2|178411.2|178542.4|178412.4|178543.2|178413.2|178540|178410|8
1725904580000|2024-09-09 17:56:20|178540.7|178410.7|178541.4|178411.4|178542.9|178412.9|178538.7|178408.7|9
1725904590000|2024-09-09 17:56:30|178541.5|178411.5|178542.3|178412.3|178542.3|178412.3|178541.5|178411.5|4
1725904600000|2024-09-09 17:56:40|178542.4|178412.4|178556.6|178426.6|178561.4|178431.4|178542.4|178412.4|13
1725904610000|2024-09-09 17:56:50|178557.4|178427.4|178561|178431|178565.4|178435.4|178557.4|178427.4|8
1725904620000|2024-09-09 17:57:00|178561.2|178431.2|178565.3|178435.3|178565.3|178435.3|178561.2|178431.2|5
1725904630000|2024-09-09 17:57:10|178565.7|178435.7|178585.1|178455.1|178585.1|178455.1|178565.7|178435.7|12
1725904640000|2024-09-09 17:57:20|178584.7|178454.7|178583.1|178453.1|178584.7|178454.7|178583.1|178453.1|2
1725904650000|2024-09-09 17:57:30|178584.9|178454.9|178588|178458|178590.2|178460.2|178584.9|178454.9|9
1725904670000|2024-09-09 17:57:50|178590.2|178460.2|178586.3|178456.3|178592|178462|178586.3|178456.3|10
1725904680000|2024-09-09 17:58:00|178587.1|178457.1|178597.4|178467.4|178599.2|178469.2|178587.1|178457.1|13
1725904690000|2024-09-09 17:58:10|178597.5|178467.5|178598|178468|178598|178468|178597.5|178467.5|3
1725904700000|2024-09-09 17:58:20|178595.4|178465.4|178597.5|178467.5|178599|178469|178595.4|178465.4|10
1725904710000|2024-09-09 17:58:30|178597.8|178467.8|178593.8|178463.8|178597.8|178467.8|178593.8|178463.8|6
1725904720000|2024-09-09 17:58:40|178596.6|178466.6|178596.3|178466.3|178596.6|178466.6|178596.3|178466.3|2
1725904730000|2024-09-09 17:58:50|178597.5|178467.5|178597|178467|178598.9|178468.9|178597|178467|5
1725904740000|2024-09-09 17:59:00|178597.3|178467.3|178633.6|178503.6|178635.8|178505.8|178597.3|178467.3|12
1725904750000|2024-09-09 17:59:10|178635.5|178505.5|178622.2|178532.2|178639.8|178532.2|178618|178505.5|8
1725904760000|2024-09-09 17:59:20|178622.1|178532.1|178622.1|178532.1|178622.1|178532.1|178622.1|178532.1|1
1725904770000|2024-09-09 17:59:30|178621.8|178531.8|178621.8|178531.8|178621.9|178531.9|178621.8|178531.8|5
1725904780000|2024-09-09 17:59:40|178628.4|178538.4|178651|178561|178654.2|178564.2|178628.4|178538.4|18
1725904790000|2024-09-09 17:59:50|178651.1|178561.1|178653.7|178563.7|178653.7|178563.7|178650.7|178560.7|6
1725904800000|2024-09-09 18:00:00|178649.5|178559.5|178660.9|178570.9|178663.7|178573.7|178649.3|178559.3|12
1725904810000|2024-09-09 18:00:10|178658.6|178568.6|178667.2|178577.2|178669.4|178579.4|178658.6|178568.6|12
1725904820000|2024-09-09 18:00:20|178667.8|178577.8|178682.5|178592.5|178682.7|178592.7|178667.8|178577.8|8
1725904830000|2024-09-09 18:00:30|178679.4|178589.4|178683.4|178593.4|178683.4|178593.4|178679.4|178589.4|6
1725904840000|2024-09-09 18:00:40|178685.7|178595.7|178698.7|178608.7|178698.7|178608.7|178685.7|178595.7|5
1725904850000|2024-09-09 18:00:50|178695.5|178605.5|178710.1|178620.1|178713.4|178623.4|178695.5|178605.5|10
1725904860000|2024-09-09 18:01:00|178706.7|178616.7|178705.4|178615.4|178708.7|178618.7|178697.5|178607.5|10
1725904870000|2024-09-09 18:01:10|178705.6|178615.6|178707.3|178617.3|178709.1|178619.1|178705.6|178615.6|5
1725904880000|2024-09-09 18:01:20|178706.8|178616.8|178706.2|178616.2|178706.8|178616.8|178706.2|178616.2|2
1725904890000|2024-09-09 18:01:30|178710.8|178620.8|178709.7|178619.7|178710.8|178620.8|178708.4|178618.4|7
1725904900000|2024-09-09 18:01:40|178708.4|178618.4|178709.9|178619.9|178710.8|178620.8|178708.4|178618.4|5
1725904910000|2024-09-09 18:01:50|178710.6|178620.6|178708|178618|178711.7|178621.7|178706.8|178616.8|5
1725904920000|2024-09-09 18:02:00|178712.1|178622.1|178700.4|178610.4|178712.1|178622.1|178694.8|178604.8|12
1725904930000|2024-09-09 18:02:10|178700.2|178610.2|178710.3|178620.3|178710.3|178620.3|178699.9|178609.9|5
1725904940000|2024-09-09 18:02:20|178706.9|178616.9|178707|178617|178711.5|178621.5|178705.4|178615.4|11
1725904950000|2024-09-09 18:02:30|178709.5|178619.5|178709.3|178619.3|178710|178620|178706.8|178616.8|14
1725904960000|2024-09-09 18:02:40|178710.2|178620.2|178712.1|178622.1|178712.1|178622.1|178710.2|178620.2|4
1725904970000|2024-09-09 18:02:50|178712.4|178622.4|178711.7|178621.7|178714.9|178624.9|178710.7|178620.7|6
1725904980000|2024-09-09 18:03:00|178713.8|178623.8|178716.1|178626.1|178717.7|178627.7|178709.8|178619.8|15
1725904990000|2024-09-09 18:03:10|178719.2|178629.2|178714.8|178624.8|178719.8|178629.8|178711.5|178621.5|11
1725905000000|2024-09-09 18:03:20|178715|178625|178716.2|178626.2|178719.5|178629.5|178715|178625|6
1725905010000|2024-09-09 18:03:30|178713.2|178623.2|178720.1|178630.1|178720.1|178630.1|178712.9|178622.9|5
1725905020000|2024-09-09 18:03:40|178717.8|178627.8|178710.5|178620.5|178717.8|178627.8|178710.5|178620.5|12
1725905030000|2024-09-09 18:03:50|178710.1|178620.1|178706.2|178616.2|178710.1|178620.1|178704.1|178614.1|6
1725905040000|2024-09-09 18:04:00|178706.4|178616.4|178710.6|178620.6|178711.1|178621.1|178706.4|178616.4|6
1725905050000|2024-09-09 18:04:10|178713.3|178623.3|178710|178620|178713.3|178623.3|178710|178620|3
1725905060000|2024-09-09 18:04:20|178709.9|178619.9|178714.3|178624.3|178714.8|178624.8|178709.2|178619.2|6
1725905070000|2024-09-09 18:04:30|178714.9|178624.9|178715.1|178625.1|178715.1|178625.1|178714.2|178624.2|4
1725905080000|2024-09-09 18:04:40|178712.7|178622.7|178707.7|178617.7|178712.9|178622.9|178706.9|178616.9|8
1725905090000|2024-09-09 18:04:50|178705.7|178615.7|178706.8|178616.8|178707.3|178617.3|178705.7|178615.7|6
1725905100000|2024-09-09 18:05:00|178706.1|178616.1|178706.2|178616.2|178706.2|178616.2|178706.1|178616.1|2
1725905110000|2024-09-09 18:05:10|178708|178618|178706.9|178616.9|178708|178618|178706.8|178616.8|4
1725905120000|2024-09-09 18:05:20|178706.8|178616.8|178706.8|178616.8|178706.8|178616.8|178706.8|178616.8|1
1725905130000|2024-09-09 18:05:30|178708.1|178618.1|178708.2|178618.2|178708.6|178618.6|178706.8|178616.8|6
1725905140000|2024-09-09 18:05:40|178708.7|178618.7|178707.2|178617.2|178708.7|178618.7|178707.2|178617.2|2
1725905150000|2024-09-09 18:05:50|178708.6|178618.6|178714.4|178624.4|178714.4|178624.4|178708.6|178618.6|5
1725905160000|2024-09-09 18:06:00|178714.5|178624.5|178714.8|178624.8|178714.8|178624.8|178714.5|178624.5|2
1725905170000|2024-09-09 18:06:10|178715|178625|178715.2|178625.2|178715.2|178625.2|178715|178625|2
1725905180000|2024-09-09 18:06:20|178714.7|178624.7|178714.7|178624.7|178714.7|178624.7|178714.7|178624.7|1
1725905190000|2024-09-09 18:06:30|178715.1|178625.1|178713.1|178623.1|178715.1|178625.1|178713.1|178623.1|2
1725905200000|2024-09-09 18:06:40|178713|178623|178723.5|178633.5|178723.5|178633.5|178713|178623|3
1725905210000|2024-09-09 18:06:50|178724.4|178634.4|178735.5|178645.5|178735.5|178645.5|178724.4|178634.4|8
1725905220000|2024-09-09 18:07:00|178736.9|178646.9|178739.8|178649.8|178739.8|178649.8|178736.9|178646.9|6
1725905230000|2024-09-09 18:07:10|178740.8|178650.8|178740.5|178650.5|178740.8|178650.8|178739|178649|7
1725905240000|2024-09-09 18:07:20|178742.1|178652.1|178741.3|178651.3|178742.1|178652.1|178740.8|178650.8|4
1725905250000|2024-09-09 18:07:30|178742.1|178652.1|178742.1|178652.1|178742.1|178652.1|178742.1|178652.1|1
1725905260000|2024-09-09 18:07:40|178742.3|178652.3|178742|178652|178746.9|178656.9|178738.9|178648.9|8
1725905270000|2024-09-09 18:07:50|178743.7|178653.7|178743.4|178653.4|178751.1|178661.1|178738.8|178648.8|8
1725905280000|2024-09-09 18:08:00|178744.6|178654.6|178745.3|178655.3|178746.6|178656.6|178744.6|178654.6|5
1725905290000|2024-09-09 18:08:10|178745|178655|178744.9|178654.9|178745|178655|178744.9|178654.9|2
1725905300000|2024-09-09 18:08:20|178743.7|178653.7|178745.4|178655.4|178745.4|178655.4|178743.7|178653.7|3
1725905310000|2024-09-09 18:08:30|178745.5|178655.5|178739.8|178649.8|178747.2|178657.2|178739.8|178649.8|6
1725905320000|2024-09-09 18:08:40|178739.9|178649.9|178739.9|178649.9|178739.9|178649.9|178739.9|178649.9|1
1725905330000|2024-09-09 18:08:50|178740.1|178650.1|178739.8|178649.8|178740.1|178650.1|178739.8|178649.8|2
1725905340000|2024-09-09 18:09:00|178734.6|178644.6|178738.3|178648.3|178738.3|178648.3|178734.6|178644.6|2
1725905360000|2024-09-09 18:09:20|178741.3|178651.3|178732.1|178642.1|178750.4|178660.4|178727.2|178637.2|11
1725905370000|2024-09-09 18:09:30|178732.4|178642.4|178739.4|178649.4|178739.4|178649.4|178731|178641|8
1725905380000|2024-09-09 18:09:40|178739.7|178649.7|178739.9|178649.9|178739.9|178649.9|178739.7|178649.7|2
1725905390000|2024-09-09 18:09:50|178739.7|178649.7|178741.6|178651.6|178741.6|178651.6|178738.9|178648.9|6
1725905400000|2024-09-09 18:10:00|178741.9|178651.9|178742.3|178652.3|178742.3|178652.3|178741.9|178651.9|3
1725905410000|2024-09-09 18:10:10|178742.6|178652.6|178742.9|178652.9|178742.9|178652.9|178742.6|178652.6|2
1725905430000|2024-09-09 18:10:30|178746|178656|178739.5|178649.5|178746.1|178656.1|178737|178647|8
1725905440000|2024-09-09 18:10:40|178738.5|178648.5|178740.1|178650.1|178740.9|178650.9|178738.5|178648.5|3
1725905460000|2024-09-09 18:11:00|178739.6|178649.6|178739.3|178649.3|178739.6|178649.6|178739.3|178649.3|2
1725905470000|2024-09-09 18:11:10|178740.1|178650.1|178740.1|178650.1|178740.2|178650.2|178740.1|178650.1|3
1725905480000|2024-09-09 18:11:20|178741.7|178651.7|178740.1|178650.1|178741.7|178651.7|178740.1|178650.1|2
1725905490000|2024-09-09 18:11:30|178741.6|178651.6|178741.7|178651.7|178742.3|178652.3|178741.6|178651.6|4
1725905510000|2024-09-09 18:11:50|178743.4|178653.4|178738.5|178648.5|178743.4|178653.4|178738.5|178648.5|6
1725905520000|2024-09-09 18:12:00|178737.7|178647.7|178733.7|178643.7|178737.7|178647.7|178729.7|178639.7|6
1725905530000|2024-09-09 18:12:10|178734|178644|178740.2|178650.2|178740.4|178650.4|178734|178644|6
1725905540000|2024-09-09 18:12:20|178740.4|178650.4|178740|178650|178740.4|178650.4|178739.7|178649.7|4
1725905550000|2024-09-09 18:12:30|178739.8|178649.8|178740|178650|178740|178650|178739.8|178649.8|3
1725905560000|2024-09-09 18:12:40|178740.3|178650.3|178740.1|178650.1|178740.3|178650.3|178740.1|178650.1|2
1725905570000|2024-09-09 18:12:50|178739.3|178649.3|178739.3|178649.3|178739.3|178649.3|178739.3|178649.3|1
1725905580000|2024-09-09 18:13:00|178739|178649|178740.8|178650.8|178740.8|178650.8|178739|178649|6
1725905590000|2024-09-09 18:13:10|178741.8|178651.8|178741.6|178651.6|178741.8|178651.8|178741.6|178651.6|3
1725905600000|2024-09-09 18:13:20|178741.7|178651.7|178741.7|178651.7|178741.7|178651.7|178741.7|178651.7|1
1725905610000|2024-09-09 18:13:30|178741.9|178651.9|178740.3|178650.3|178741.9|178651.9|178740.3|178650.3|5
1725905630000|2024-09-09 18:13:50|178740.1|178650.1|178740.2|178650.2|178740.2|178650.2|178740.1|178650.1|2
1725905640000|2024-09-09 18:14:00|178741.2|178651.2|178741.1|178651.1|178741.2|178651.2|178741.1|178651.1|2
1725905650000|2024-09-09 18:14:10|178740.6|178650.6|178738.6|178648.6|178740.6|178650.6|178738.6|178648.6|2
1725905660000|2024-09-09 18:14:20|178735|178645|178732.3|178642.3|178735.3|178645.3|178730.8|178640.8|9
1725905670000|2024-09-09 18:14:30|178732.5|178642.5|178731|178641|178732.5|178642.5|178730.5|178640.5|3
1725905690000|2024-09-09 18:14:50|178730.9|178640.9|178729|178639|178730.9|178640.9|178729|178639|4
1725905700000|2024-09-09 18:15:00|178729.1|178639.1|178729.1|178639.1|178729.1|178639.1|178729.1|178639.1|1
1725905710000|2024-09-09 18:15:10|178731|178641|178731|178641|178731|178641|178731|178641|1
1725905720000|2024-09-09 18:15:20|178730.9|178640.9|178731|178641|178731|178641|178730.9|178640.9|2
1725905730000|2024-09-09 18:15:30|178730.9|178640.9|178727.8|178637.8|178730.9|178640.9|178727.8|178637.8|5
1725905740000|2024-09-09 18:15:40|178728|178638|178727.8|178637.8|178728|178638|178727.8|178637.8|2
1725905750000|2024-09-09 18:15:50|178727.7|178637.7|178737.6|178647.6|178737.6|178647.6|178727.2|178637.2|4
1725905760000|2024-09-09 18:16:00|178738.1|178648.1|178742.8|178652.8|178743.8|178653.8|178738.1|178648.1|5
1725905770000|2024-09-09 18:16:10|178743.8|178653.8|178743.8|178653.8|178743.8|178653.8|178743.8|178653.8|1
1725905780000|2024-09-09 18:16:20|178740.9|178650.9|178740.9|178650.9|178740.9|178650.9|178740.9|178650.9|1
1725905790000|2024-09-09 18:16:30|178736.9|178646.9|178735.4|178645.4|178736.9|178646.9|178735.4|178645.4|3
1725905800000|2024-09-09 18:16:40|178735.3|178645.3|178736.5|178646.5|178738.4|178648.4|178735.3|178645.3|4
1725905810000|2024-09-09 18:16:50|178739.4|178649.4|178737.7|178647.7|178739.4|178649.4|178737.1|178647.1|6
1725905820000|2024-09-09 18:17:00|178737.3|178647.3|178735|178645|178737.3|178647.3|178735|178645|6
1725905830000|2024-09-09 18:17:10|178735.2|178645.2|178732.7|178642.7|178736|178646|178729.2|178639.2|9
1725905840000|2024-09-09 18:17:20|178731.3|178641.3|178732.7|178642.7|178732.7|178642.7|178730.8|178640.8|6
1725905850000|2024-09-09 18:17:30|178732.8|178642.8|178733.4|178643.4|178733.4|178643.4|178729.6|178639.6|3
1725905860000|2024-09-09 18:17:40|178732|178642|178731.5|178641.5|178732|178642|178731.5|178641.5|3
1725905870000|2024-09-09 18:17:50|178731.4|178641.4|178731.5|178641.5|178731.5|178641.5|178731.1|178641.1|7
1725905880000|2024-09-09 18:18:00|178731.4|178641.4|178727.4|178637.4|178731.9|178641.9|178727.4|178637.4|4
1725905890000|2024-09-09 18:18:10|178728.6|178638.6|178727.5|178637.5|178728.6|178638.6|178727.5|178637.5|2
1725905900000|2024-09-09 18:18:20|178727.9|178637.9|178728.3|178638.3|178728.3|178638.3|178727.9|178637.9|2
1725905910000|2024-09-09 18:18:30|178731.6|178641.6|178731.6|178641.6|178731.7|178641.7|178731.4|178641.4|4
1725905920000|2024-09-09 18:18:40|178728.3|178638.3|178729|178639|178729|178639|178728.1|178638.1|6
1725905930000|2024-09-09 18:18:50|178728.7|178638.7|178728.6|178638.6|178729|178639|178728.6|178638.6|4
1725905940000|2024-09-09 18:19:00|178728.8|178638.8|178728.5|178638.5|178728.8|178638.8|178728.5|178638.5|3
1725905950000|2024-09-09 18:19:10|178725.8|178635.8|178664.5|178534.5|178725.8|178635.8|178664.5|178534.5|8
1725905960000|2024-09-09 18:19:20|178666.5|178536.5|178664.7|178534.7|178666.5|178536.5|178658.4|178528.4|8
1725905970000|2024-09-09 18:19:30|178663.9|178533.9|178656.9|178526.9|178663.9|178533.9|178656.9|178526.9|10
1725905980000|2024-09-09 18:19:40|178657.2|178527.2|178659|178529|178665.6|178535.6|178657.2|178527.2|7
1725905990000|2024-09-09 18:19:50|178659.5|178529.5|178664.3|178534.3|178664.3|178534.3|178659.5|178529.5|5
1725906000000|2024-09-09 18:20:00|178664|178534|178663.5|178533.5|178664.3|178534.3|178662.2|178532.2|6
1725906010000|2024-09-09 18:20:10|178665.6|178535.6|178661.8|178531.8|178665.6|178535.6|178661.8|178531.8|10
1725906020000|2024-09-09 18:20:20|178661.5|178531.5|178663.1|178533.1|178663.6|178533.6|178661.5|178531.5|7
1725906030000|2024-09-09 18:20:30|178661.4|178531.4|178657.7|178527.7|178661.8|178531.8|178657.7|178527.7|5
1725906040000|2024-09-09 18:20:40|178658.6|178528.6|178666.2|178536.2|178666.2|178536.2|178658.6|178528.6|5
1725906050000|2024-09-09 18:20:50|178666.3|178536.3|178668.9|178538.9|178668.9|178538.9|178666.3|178536.3|2
1725906060000|2024-09-09 18:21:00|178670.1|178540.1|178671.7|178541.7|178672.3|178542.3|178669.4|178539.4|7
1725906070000|2024-09-09 18:21:10|178672.2|178542.2|178670.2|178540.2|178672.2|178542.2|178670.2|178540.2|5
1725906080000|2024-09-09 18:21:20|178671.9|178541.9|178678.6|178548.6|178678.6|178548.6|178671.9|178541.9|5
1725906090000|2024-09-09 18:21:30|178677.3|178547.3|178683.9|178553.9|178683.9|178553.9|178677.3|178547.3|2
1725906100000|2024-09-09 18:21:40|178684.1|178554.1|178698.1|178568.1|178701.1|178571.1|178682.7|178552.7|10
1725906110000|2024-09-09 18:21:50|178697.9|178567.9|178702|178572|178702|178572|178697.6|178567.6|7
1725906120000|2024-09-09 18:22:00|178699.5|178569.5|178702.9|178572.9|178704.7|178574.7|178699.5|178569.5|6
1725906130000|2024-09-09 18:22:10|178702.8|178572.8|178707.4|178577.4|178707.4|178577.4|178702.6|178572.6|10
1725906140000|2024-09-09 18:22:20|178705.3|178575.3|178726.7|178596.7|178726.7|178596.7|178705.3|178575.3|14
1725906150000|2024-09-09 18:22:30|178727|178597|178725.6|178595.6|178727.2|178597.2|178725.2|178595.2|5
1725906160000|2024-09-09 18:22:40|178724.6|178594.6|178728.3|178598.3|178728.3|178598.3|178722.2|178592.2|9
1725906170000|2024-09-09 18:22:50|178728|178598|178727.4|178597.4|178729|178599|178726|178596|10
1725906180000|2024-09-09 18:23:00|178727.6|178597.6|178725.3|178595.3|178727.6|178597.6|178725.3|178595.3|5
1725906190000|2024-09-09 18:23:10|178725|178595|178727|178597|178727|178597|178724.7|178594.7|7
1725906200000|2024-09-09 18:23:20|178727.1|178597.1|178726|178596|178727.1|178597.1|178726|178596|6
1725906210000|2024-09-09 18:23:30|178725.3|178595.3|178692.9|178562.9|178725.3|178595.3|178674.5|178562.9|10
1725906220000|2024-09-09 18:23:40|178694.8|178564.8|178671.2|178541.2|178694.8|178564.8|178671.2|178541.2|11
1725906230000|2024-09-09 18:23:50|178671.7|178541.7|178668.1|178538.1|178671.7|178541.7|178668.1|178538.1|5
1725906240000|2024-09-09 18:24:00|178668.8|178538.8|178669.5|178539.5|178669.7|178539.7|178668.8|178538.8|4
1725906250000|2024-09-09 18:24:10|178669.1|178539.1|178669|178539|178669.4|178539.4|178669|178539|3
1725906260000|2024-09-09 18:24:20|178669.2|178539.2|178668.1|178538.1|178669.2|178539.2|178666.6|178536.6|7
1725906270000|2024-09-09 18:24:30|178668.3|178538.3|178667.9|178537.9|178668.3|178538.3|178667.9|178537.9|3
1725906280000|2024-09-09 18:24:40|178667.8|178537.8|178664|178534|178667.9|178537.9|178664|178534|7
1725906290000|2024-09-09 18:24:50|178663.3|178533.3|178662.2|178532.2|178663.8|178533.8|178662.2|178532.2|4
1725906300000|2024-09-09 18:25:00|178663.9|178533.9|178665.4|178535.4|178665.4|178535.4|178663.9|178533.9|4
1725906310000|2024-09-09 18:25:10|178664.3|178534.3|178662.6|178532.6|178664.3|178534.3|178662.6|178532.6|2
1725906320000|2024-09-09 18:25:20|178664.6|178534.6|178670.8|178540.8|178670.8|178540.8|178662.6|178532.6|8
1725906330000|2024-09-09 18:25:30|178670.2|178540.2|178663.1|178533.1|178670.2|178540.2|178663.1|178533.1|6
1725906340000|2024-09-09 18:25:40|178663.2|178533.2|178663.8|178533.8|178665.2|178535.2|178663.2|178533.2|4
1725906350000|2024-09-09 18:25:50|178663.3|178533.3|178665.4|178535.4|178665.4|178535.4|178663.3|178533.3|5
1725906360000|2024-09-09 18:26:00|178664.5|178534.5|178664.4|178534.4|178664.5|178534.5|178664.4|178534.4|4
1725906370000|2024-09-09 18:26:10|178662.4|178532.4|178654.9|178524.9|178662.4|178532.4|178654.5|178524.5|5
1725906380000|2024-09-09 18:26:20|178655.1|178525.1|178666.6|178536.6|178666.6|178536.6|178655.1|178525.1|4
1725906390000|2024-09-09 18:26:30|178667.7|178537.7|178668.3|178538.3|178668.3|178538.3|178667.6|178537.6|3
1725906400000|2024-09-09 18:26:40|178668.6|178538.6|178667.8|178537.8|178668.6|178538.6|178667.8|178537.8|2
1725906410000|2024-09-09 18:26:50|178667.3|178537.3|178664.2|178534.2|178667.3|178537.3|178664.2|178534.2|2
1725906420000|2024-09-09 18:27:00|178663.6|178533.6|178665.1|178535.1|178665.1|178535.1|178663.5|178533.5|3
1725906430000|2024-09-09 18:27:10|178665.3|178535.3|178665.4|178535.4|178665.4|178535.4|178665.3|178535.3|2
1725906440000|2024-09-09 18:27:20|178666.1|178536.1|178668.4|178538.4|178669.2|178539.2|178666.1|178536.1|8
1725906450000|2024-09-09 18:27:30|178668.7|178538.7|178668|178538|178668.7|178538.7|178667.6|178537.6|5
1725906460000|2024-09-09 18:27:40|178668.4|178538.4|178669.5|178539.5|178669.5|178539.5|178668.1|178538.1|6
1725906470000|2024-09-09 18:27:50|178669.9|178539.9|178673.8|178543.8|178673.8|178543.8|178667.9|178537.9|7
1725906480000|2024-09-09 18:28:00|178674|178544|178674.1|178544.1|178675.7|178545.7|178673.8|178543.8|6
1725906490000|2024-09-09 18:28:10|178675.3|178545.3|178678.5|178548.5|178678.5|178548.5|178675.3|178545.3|3
1725906500000|2024-09-09 18:28:20|178676.2|178546.2|178672.4|178542.4|178676.2|178546.2|178672.2|178542.2|3
1725906510000|2024-09-09 18:28:30|178677.8|178547.8|178678.6|178548.6|178678.6|178548.6|178677.8|178547.8|2
1725906520000|2024-09-09 18:28:40|178678.5|178548.5|178677.5|178547.5|178680.3|178550.3|178677.5|178547.5|6
1725906530000|2024-09-09 18:28:50|178691.2|178561.2|178689.1|178559.1|178691.2|178561.2|178689.1|178559.1|3
1725906540000|2024-09-09 18:29:00|178691.3|178561.3|178693.2|178563.2|178693.2|178563.2|178691.3|178561.3|2
1725906550000|2024-09-09 18:29:10|178693.3|178563.3|178693.2|178563.2|178693.3|178563.3|178693.2|178563.2|2
1725906560000|2024-09-09 18:29:20|178692.5|178562.5|178694.2|178564.2|178694.5|178564.5|178691.4|178561.4|5
1725906570000|2024-09-09 18:29:30|178691.6|178561.6|178664.5|178574.5|178691.7|178578.8|178664.5|178561.6|5
1725906580000|2024-09-09 18:29:40|178662.3|178572.3|178661.8|178571.8|178664.5|178574.5|178661.8|178571.8|4
1725906590000|2024-09-09 18:29:50|178664|178574|178664.1|178574.1|178667.1|178577.1|178661.8|178571.8|9
1725906600000|2024-09-09 18:30:00|178664|178574|178664.1|178574.1|178664.1|178574.1|178663.5|178573.5|3
1725906610000|2024-09-09 18:30:10|178666.9|178576.9|178666.9|178576.9|178666.9|178576.9|178664.2|178574.2|5
1725906620000|2024-09-09 18:30:20|178664.7|178574.7|178667.2|178577.2|178667.2|178577.2|178664.7|178574.7|5
1725906630000|2024-09-09 18:30:30|178667|178577|178659.4|178569.4|178667|178577|178659.4|178569.4|5
1725906640000|2024-09-09 18:30:40|178659.5|178569.5|178661.7|178571.7|178661.7|178571.7|178659.5|178569.5|2
1725906650000|2024-09-09 18:30:50|178661.6|178571.6|178661.6|178571.6|178661.6|178571.6|178661.6|178571.6|1
1725906660000|2024-09-09 18:31:00|178659.9|178569.9|178659.9|178569.9|178659.9|178569.9|178659.9|178569.9|1
1725906670000|2024-09-09 18:31:10|178660.2|178570.2|178659.9|178569.9|178665.4|178575.4|178659.9|178569.9|4
1725906680000|2024-09-09 18:31:20|178660.2|178570.2|178658.6|178568.6|178660.2|178570.2|178658.6|178568.6|3
1725906690000|2024-09-09 18:31:30|178659.7|178569.7|178659.4|178569.4|178659.7|178569.7|178659.4|178569.4|2
1725906700000|2024-09-09 18:31:40|178660.6|178570.6|178658.3|178568.3|178660.6|178570.6|178658.3|178568.3|6
1725906710000|2024-09-09 18:31:50|178658.2|178568.2|178661.8|178571.8|178661.8|178571.8|178658.2|178568.2|4
1725906720000|2024-09-09 18:32:00|178662.3|178572.3|178665.3|178575.3|178665.3|178575.3|178662.3|178572.3|2
1725906730000|2024-09-09 18:32:10|178665.8|178575.8|178660.3|178570.3|178665.8|178575.8|178660.3|178570.3|4
1725906740000|2024-09-09 18:32:20|178665.6|178575.6|178665.6|178575.6|178665.6|178575.6|178665.6|178575.6|1
1725906750000|2024-09-09 18:32:30|178665.5|178575.5|178665.8|178575.8|178665.8|178575.8|178662.7|178572.7|4
1725906760000|2024-09-09 18:32:40|178665.9|178575.9|178661.9|178571.9|178665.9|178575.9|178661.9|178571.9|5
1725906770000|2024-09-09 18:32:50|178661.8|178571.8|178658.4|178568.4|178661.8|178571.8|178658.3|178568.3|3
1725906780000|2024-09-09 18:33:00|178658.3|178568.3|178658.3|178568.3|178658.3|178568.3|178658.3|178568.3|1
1725906790000|2024-09-09 18:33:10|178657.9|178567.9|178659.7|178569.7|178659.7|178569.7|178657.9|178567.9|2
1725906800000|2024-09-09 18:33:20|178659.8|178569.8|178659.8|178569.8|178659.8|178569.8|178659.8|178569.8|1
1725906810000|2024-09-09 18:33:30|178659.9|178569.9|178658.7|178568.7|178659.9|178569.9|178658.7|178568.7|2
1725906820000|2024-09-09 18:33:40|178658.5|178568.5|178662.6|178572.6|178662.6|178572.6|178658.5|178568.5|4
1725906830000|2024-09-09 18:33:50|178662.3|178572.3|178662.6|178572.6|178662.6|178572.6|178656.3|178566.3|4
1725906840000|2024-09-09 18:34:00|178662.3|178572.3|178656.3|178566.3|178662.3|178572.3|178656.3|178566.3|2
1725906850000|2024-09-09 18:34:10|178658.6|178568.6|178654|178564|178658.6|178568.6|178652|178562|5
1725906860000|2024-09-09 18:34:20|178654.1|178564.1|178653.9|178563.9|178654.1|178564.1|178653.8|178563.8|4
1725906870000|2024-09-09 18:34:30|178653.4|178563.4|178653.7|178563.7|178653.7|178563.7|178653.4|178563.4|2
1725906880000|2024-09-09 18:34:40|178651.6|178561.6|178663.2|178533.2|178665.5|178561.6|178644.8|178533.2|6
1725906890000|2024-09-09 18:34:50|178663.1|178533.1|178663|178533|178663.1|178533.1|178663|178533|2
1725906900000|2024-09-09 18:35:00|178661.8|178531.8|178655.8|178525.8|178661.8|178531.8|178655.5|178525.5|4
1725906910000|2024-09-09 18:35:10|178660.7|178530.7|178662.5|178532.5|178662.5|178532.5|178660.7|178530.7|4
1725906920000|2024-09-09 18:35:20|178663.2|178533.2|178662.5|178532.5|178663.2|178533.2|178662.4|178532.4|4
1725906940000|2024-09-09 18:35:40|178669.5|178539.5|178671.7|178541.7|178673.7|178543.7|178669.5|178539.5|5
1725906960000|2024-09-09 18:36:00|178671.8|178541.8|178675.7|178545.7|178675.7|178545.7|178671.8|178541.8|5
1725906970000|2024-09-09 18:36:10|178676.5|178546.5|178677.3|178547.3|178678.5|178548.5|178676.5|178546.5|9
1725906980000|2024-09-09 18:36:20|178680.5|178550.5|178678.9|178548.9|178680.5|178550.5|178678.9|178548.9|3
1725906990000|2024-09-09 18:36:30|178678.6|178548.6|178680.1|178550.1|178681.3|178551.3|178678.6|178548.6|4
1725907000000|2024-09-09 18:36:40|178681.8|178551.8|178680.6|178550.6|178684.6|178554.6|178680.6|178550.6|4
1725907010000|2024-09-09 18:36:50|178680.5|178550.5|178680.5|178550.5|178680.5|178550.5|178680.5|178550.5|1
1725907020000|2024-09-09 18:37:00|178680.6|178550.6|178680.6|178550.6|178680.6|178550.6|178680.6|178550.6|1
1725907030000|2024-09-09 18:37:10|178680.5|178550.5|178678.9|178548.9|178680.7|178550.7|178678.9|178548.9|5
1725907040000|2024-09-09 18:37:20|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|178681.6|178551.6|1
1725907050000|2024-09-09 18:37:30|178678.9|178548.9|178679.4|178549.4|178679.4|178549.4|178678.9|178548.9|2
1725907060000|2024-09-09 18:37:40|178655.7|178565.7|178656.3|178566.3|178656.3|178566.3|178655.7|178565.7|2
1725907070000|2024-09-09 18:37:50|178662.3|178572.3|178663.2|178573.2|178665|178575|178662.3|178572.3|6
1725907080000|2024-09-09 18:38:00|178664.4|178574.4|178664.3|178574.3|178664.5|178574.5|178664.3|178574.3|3
1725907090000|2024-09-09 18:38:10|178664.5|178574.5|178664.5|178574.5|178664.5|178574.5|178664.5|178574.5|1
1725907100000|2024-09-09 18:38:20|178660.3|178570.3|178660.5|178570.5|178660.5|178570.5|178660.3|178570.3|2
1725907110000|2024-09-09 18:38:30|178662.3|178572.3|178659.8|178569.8|178663.3|178573.3|178652.5|178562.5|7
1725907120000|2024-09-09 18:38:40|178656.7|178566.7|178666.1|178576.1|178666.1|178576.1|178656.6|178566.6|9
1725907130000|2024-09-09 18:38:50|178666.2|178576.2|178665.3|178575.3|178666.2|178576.2|178665.3|178575.3|2
1725907140000|2024-09-09 18:39:00|178664.1|178574.1|178664.1|178574.1|178664.3|178574.3|178663.9|178573.9|5
1725907150000|2024-09-09 18:39:10|178664.4|178574.4|178664.1|178574.1|178664.4|178574.4|178664.1|178574.1|2
1725907160000|2024-09-09 18:39:20|178663.5|178573.5|178667.3|178577.3|178667.3|178577.3|178660.4|178570.4|9
1725907170000|2024-09-09 18:39:30|178666.9|178576.9|178669.3|178579.3|178669.3|178579.3|178666.9|178576.9|3
1725907180000|2024-09-09 18:39:40|178669.2|178579.2|178710.4|178620.4|178710.4|178620.4|178669.2|178579.2|14
1725907190000|2024-09-09 18:39:50|178710.3|178620.3|178711.3|178621.3|178711.3|178621.3|178710.3|178620.3|2
1725907200000|2024-09-09 18:40:00|178711.8|178621.8|178718.7|178628.7|178719|178629|178711.8|178621.8|11
1725907210000|2024-09-09 18:40:10|178720.2|178630.2|178716.2|178626.2|178720.2|178630.2|178716.2|178626.2|11
1725907220000|2024-09-09 18:40:20|178714.9|178624.9|178708.3|178618.3|178714.9|178624.9|178704.9|178614.9|12
1725907230000|2024-09-09 18:40:30|178708.7|178618.7|178711.6|178621.6|178711.6|178621.6|178708.7|178618.7|5
1725907240000|2024-09-09 18:40:40|178711.5|178621.5|178711|178621|178711.5|178621.5|178711|178621|2
1725907250000|2024-09-09 18:40:50|178711.2|178621.2|178710.4|178620.4|178711.8|178621.8|178709.2|178619.2|5
1725907260000|2024-09-09 18:41:00|178712.5|178622.5|178712.4|178622.4|178712.5|178622.5|178709.2|178619.2|8
1725907270000|2024-09-09 18:41:10|178710.3|178620.3|178707.1|178617.1|178710.3|178620.3|178706.9|178616.9|3
1725907280000|2024-09-09 18:41:20|178709.3|178619.3|178707.8|178617.8|178709.3|178619.3|178707.8|178617.8|3
1725907290000|2024-09-09 18:41:30|178706.4|178616.4|178706.9|178616.9|178706.9|178616.9|178703.7|178613.7|5
1725907300000|2024-09-09 18:41:40|178705.7|178615.7|178703.2|178613.2|178705.7|178615.7|178703.2|178613.2|3
1725907310000|2024-09-09 18:41:50|178703.1|178613.1|178707|178617|178707|178617|178703.1|178613.1|3
1725907320000|2024-09-09 18:42:00|178708.2|178618.2|178706|178616|178708.2|178618.2|178705.9|178615.9|3
1725907330000|2024-09-09 18:42:10|178707.2|178617.2|178706.9|178616.9|178707.2|178617.2|178706.9|178616.9|3
1725907340000|2024-09-09 18:42:20|178707|178617|178710.5|178620.5|178711.4|178621.4|178707|178617|5
1725907350000|2024-09-09 18:42:30|178711.1|178621.1|178700.7|178610.7|178711.1|178621.1|178700.7|178610.7|9
1725907360000|2024-09-09 18:42:40|178699.9|178609.9|178702.6|178612.6|178702.6|178612.6|178696.3|178606.3|6
1725907370000|2024-09-09 18:42:50|178701.4|178611.4|178718.9|178588.9|178719.4|178611.4|178701.4|178584.3|5
1725907380000|2024-09-09 18:43:00|178714.3|178584.3|178713.4|178583.4|178718.7|178588.7|178713.4|178583.4|7
1725907390000|2024-09-09 18:43:10|178711.7|178581.7|178703.8|178573.8|178711.9|178581.9|178703.8|178573.8|9
1725907400000|2024-09-09 18:43:20|178707.2|178577.2|178690|178560|178707.2|178577.2|178690|178560|17
1725907420000|2024-09-09 18:43:40|178692.8|178562.8|178693.8|178563.8|178700.3|178570.3|178692.8|178562.8|4
1725907430000|2024-09-09 18:43:50|178692.3|178562.3|178692.3|178562.3|178692.3|178562.3|178692.3|178562.3|1
1725907440000|2024-09-09 18:44:00|178696.1|178566.1|178697.6|178567.6|178701.4|178571.4|178692.8|178562.8|10
1725907450000|2024-09-09 18:44:10|178698.7|178568.7|178696.5|178566.5|178702.2|178572.2|178696.1|178566.1|20
1725907460000|2024-09-09 18:44:20|178700.9|178570.9|178696.5|178566.5|178700.9|178570.9|178696.5|178566.5|2
1725907470000|2024-09-09 18:44:30|178695.7|178565.7|178699.6|178569.6|178700.9|178570.9|178695.7|178565.7|4
1725907480000|2024-09-09 18:44:40|178696.2|178566.2|178701.6|178571.6|178705.8|178575.8|178696.2|178566.2|9
1725907490000|2024-09-09 18:44:50|178700.8|178570.8|178693.6|178563.6|178700.8|178570.8|178693.6|178563.6|5
1725907500000|2024-09-09 18:45:00|178691.5|178561.5|178697.7|178567.7|178701.3|178571.3|178691.5|178561.5|8
1725907510000|2024-09-09 18:45:10|178694.9|178564.9|178698|178568|178698.6|178568.6|178694.9|178564.9|4
1725907520000|2024-09-09 18:45:20|178696.8|178566.8|178701.2|178571.2|178703.5|178573.5|178693.3|178563.3|13
1725907530000|2024-09-09 18:45:30|178701|178571|178701.5|178571.5|178701.5|178571.5|178701|178571|2
1725907540000|2024-09-09 18:45:40|178702.9|178572.9|178700|178570|178702.9|178572.9|178700|178570|3
1725907550000|2024-09-09 18:45:50|178697.2|178567.2|178691.6|178561.6|178697.2|178567.2|178688|178558|4
1725907570000|2024-09-09 18:46:10|178693|178563|178696.9|178566.9|178704.3|178574.3|178693|178563|15
1725907580000|2024-09-09 18:46:20|178699.3|178569.3|178698.3|178568.3|178706.3|178576.3|178696.5|178566.5|16
1725907590000|2024-09-09 18:46:30|178702|178572|178703.7|178573.7|178706.9|178576.9|178701.4|178571.4|17
1725907600000|2024-09-09 18:46:40|178705.7|178575.7|178700.7|178570.7|178705.7|178575.7|178698.7|178568.7|23
1725907610000|2024-09-09 18:46:50|178702.7|178572.7|178702.1|178572.1|178707.7|178577.7|178699.6|178569.6|24
1725907620000|2024-09-09 18:47:00|178704.5|178574.5|178703.8|178573.8|178706.3|178576.3|178700.6|178570.6|23
1725907630000|2024-09-09 18:47:10|178701.6|178571.6|178699.9|178569.9|178704.5|178574.5|178698.3|178568.3|15
1725907640000|2024-09-09 18:47:20|178701.9|178571.9|178699.8|178569.8|178701.9|178571.9|178699.8|178569.8|4
1725907650000|2024-09-09 18:47:30|178699.9|178569.9|178701.7|178571.7|178701.7|178571.7|178699.7|178569.7|3
1725907660000|2024-09-09 18:47:40|178702.2|178572.2|178703.2|178573.2|178703.2|178573.2|178702.2|178572.2|2
1725907670000|2024-09-09 18:47:50|178704.7|178574.7|178704.9|178574.9|178705.4|178575.4|178704.7|178574.7|6
1725907680000|2024-09-09 18:48:00|178707.8|178577.8|178703.7|178573.7|178708.4|178578.4|178703.7|178573.7|8
1725907690000|2024-09-09 18:48:10|178703.5|178573.5|178703.2|178573.2|178703.5|178573.5|178703.2|178573.2|3
1725907700000|2024-09-09 18:48:20|178700.9|178570.9|178707.8|178577.8|178707.8|178577.8|178700.9|178570.9|7
1725907710000|2024-09-09 18:48:30|178708.1|178578.1|178705.5|178575.5|178709.3|178579.3|178705.4|178575.4|6
1725907720000|2024-09-09 18:48:40|178708.2|178578.2|178630.2|178540.2|178708.2|178578.2|178629.7|178529.7|9
1725907730000|2024-09-09 18:48:50|178629.5|178539.5|178656.4|178526.4|178659.4|178546.3|178629.5|178525.8|10
1725907740000|2024-09-09 18:49:00|178655.5|178525.5|178642.5|178552.5|178658.1|178552.5|178636.1|178525.5|9
1725907750000|2024-09-09 18:49:10|178644.3|178554.3|178644.5|178554.5|178644.5|178554.5|178643.7|178553.7|3
1725907760000|2024-09-09 18:49:20|178649.3|178559.3|178653.6|178563.6|178654.4|178564.4|178649.3|178559.3|13
1725907770000|2024-09-09 18:49:30|178653.7|178563.7|178671.3|178541.3|178674.7|178563.7|178653.7|178537|13
1725907780000|2024-09-09 18:49:40|178667|178537|178667|178537|178667|178537|178667|178537|1
1725907790000|2024-09-09 18:49:50|178671.9|178541.9|178671.3|178541.3|178671.9|178541.9|178671.3|178541.3|2
1725907800000|2024-09-09 18:50:00|178664.7|178534.7|178664.9|178534.9|178664.9|178534.9|178659.2|178529.2|6
1725907810000|2024-09-09 18:50:10|178663.7|178533.7|178660.4|178530.4|178663.7|178533.7|178660.4|178530.4|4
1725907820000|2024-09-09 18:50:20|178661.3|178531.3|178663.3|178533.3|178663.3|178533.3|178661.3|178531.3|2
1725907830000|2024-09-09 18:50:30|178662.3|178532.3|178662.3|178532.3|178662.3|178532.3|178662.3|178532.3|1
1725907840000|2024-09-09 18:50:40|178663.4|178533.4|178660.8|178530.8|178664.1|178534.1|178660.8|178530.8|4
1725907850000|2024-09-09 18:50:50|178655.7|178525.7|178659.6|178529.6|178660|178530|178654|178524|8
1725907860000|2024-09-09 18:51:00|178651.8|178521.8|178660.8|178530.8|178660.8|178530.8|178651.8|178521.8|8
1725907870000|2024-09-09 18:51:10|178659.8|178529.8|178651.2|178521.2|178661.2|178531.2|178650.1|178520.1|13
1725907880000|2024-09-09 18:51:20|178650.3|178520.3|178650.8|178520.8|178652.5|178522.5|178648.2|178518.2|11
1725907890000|2024-09-09 18:51:30|178646.3|178516.3|178649.7|178519.7|178650.1|178520.1|178644.6|178514.6|10
1725907900000|2024-09-09 18:51:40|178649.6|178519.6|178650.2|178520.2|178650.2|178520.2|178647.2|178517.2|6
1725907910000|2024-09-09 18:51:50|178649.1|178519.1|178652.8|178522.8|178654.7|178524.7|178649.1|178519.1|12
1725907920000|2024-09-09 18:52:00|178652.3|178522.3|178651.5|178521.5|178654.2|178524.2|178649.8|178519.8|8
1725907930000|2024-09-09 18:52:10|178651.1|178521.1|178651.1|178521.1|178651.2|178521.2|178651.1|178521.1|3
1725907940000|2024-09-09 18:52:20|178647.4|178517.4|178647.2|178517.2|178647.4|178517.4|178644.4|178514.4|3
1725907950000|2024-09-09 18:52:30|178647.1|178517.1|178655.5|178525.5|178655.5|178525.5|178647.1|178517.1|10
1725907960000|2024-09-09 18:52:40|178656|178526|178670.5|178540.5|178673.2|178543.2|178656|178526|10
1725907970000|2024-09-09 18:52:50|178670.4|178540.4|178670.6|178540.6|178670.6|178540.6|178670.4|178540.4|2
1725907980000|2024-09-09 18:53:00|178670.7|178540.7|178670.9|178540.9|178670.9|178540.9|178670.7|178540.7|3
1725907990000|2024-09-09 18:53:10|178670.1|178540.1|178672.3|178542.3|178672.3|178542.3|178670.1|178540.1|5
1725908000000|2024-09-09 18:53:20|178672.2|178542.2|178671.6|178541.6|178672.2|178542.2|178671.6|178541.6|2
1725908010000|2024-09-09 18:53:30|178671.5|178541.5|178676.5|178546.5|178676.5|178546.5|178671.5|178541.5|6
1725908020000|2024-09-09 18:53:40|178676.6|178546.6|178670.1|178540.1|178676.7|178546.7|178670.1|178540.1|7
1725908030000|2024-09-09 18:53:50|178669.9|178539.9|178669.4|178539.4|178669.9|178539.9|178664.2|178534.2|6
1725908040000|2024-09-09 18:54:00|178668.9|178538.9|178668|178538|178668.9|178538.9|178666.9|178536.9|4
1725908050000|2024-09-09 18:54:10|178668.1|178538.1|178667.5|178537.5|178668.1|178538.1|178667.5|178537.5|3
1725908060000|2024-09-09 18:54:20|178668.2|178538.2|178670.5|178540.5|178670.5|178540.5|178668.2|178538.2|2
1725908070000|2024-09-09 18:54:30|178672|178542|178674|178544|178676.1|178546.1|178672|178542|6
1725908080000|2024-09-09 18:54:40|178674.3|178544.3|178674.1|178544.1|178674.3|178544.3|178673.6|178543.6|4
1725908090000|2024-09-09 18:54:50|178674|178544|178673.7|178543.7|178674|178544|178673.7|178543.7|2
1725908100000|2024-09-09 18:55:00|178673.8|178543.8|178677.5|178547.5|178677.5|178547.5|178673.7|178543.7|4
1725908110000|2024-09-09 18:55:10|178681.1|178551.1|178681.1|178551.1|178681.1|178551.1|178681.1|178551.1|1
1725908120000|2024-09-09 18:55:20|178677.5|178547.5|178676.5|178546.5|178677.8|178547.8|178673.8|178543.8|4
1725908130000|2024-09-09 18:55:30|178675.4|178545.4|178672.3|178542.3|178677.6|178547.6|178672.3|178542.3|5
1725908140000|2024-09-09 18:55:40|178673.5|178543.5|178671.6|178541.6|178673.5|178543.5|178671.6|178541.6|2
1725908150000|2024-09-09 18:55:50|178676.5|178546.5|178678.2|178548.2|178678.2|178548.2|178676.5|178546.5|2
1725908160000|2024-09-09 18:56:00|178679.9|178549.9|178691.2|178561.2|178693|178571.9|178658.6|178549.9|8
1725908170000|2024-09-09 18:56:10|178690.9|178560.9|178686.3|178556.3|178691.2|178561.2|178686.3|178556.3|3
1725908180000|2024-09-09 18:56:20|178686.5|178556.5|178680.4|178550.4|178689.3|178559.3|178680.4|178550.4|8
1725908190000|2024-09-09 18:56:30|178682.6|178552.6|178691.3|178561.3|178691.3|178561.3|178682.6|178552.6|12
1725908200000|2024-09-09 18:56:40|178692.7|178562.7|178693.3|178563.3|178693.3|178563.3|178691.3|178561.3|5
1725908210000|2024-09-09 18:56:50|178693.2|178563.2|178687.4|178557.4|178693.2|178563.2|178684|178554|8
1725908220000|2024-09-09 18:57:00|178688.1|178558.1|178690.5|178560.5|178693.1|178563.1|178686.4|178556.4|11
1725908230000|2024-09-09 18:57:10|178689.9|178559.9|178689.9|178559.9|178689.9|178559.9|178689.9|178559.9|1
1725908240000|2024-09-09 18:57:20|178688.9|178558.9|178687.7|178557.7|178688.9|178558.9|178686.7|178556.7|4
1725908250000|2024-09-09 18:57:30|178689.1|178559.1|178700.3|178570.3|178700.3|178570.3|178689.1|178559.1|7
1725908260000|2024-09-09 18:57:40|178700.8|178570.8|178724.2|178594.2|178724.2|178594.2|178693.6|178563.6|7
1725908270000|2024-09-09 18:57:50|178724.7|178594.7|178732.5|178602.5|178732.5|178602.5|178724.7|178594.7|5
1725908280000|2024-09-09 18:58:00|178731.9|178601.9|178741.4|178611.4|178741.4|178611.4|178728.7|178598.7|12
1725908290000|2024-09-09 18:58:10|178743.6|178613.6|178745|178615|178745|178615|178743.6|178613.6|2
1725908300000|2024-09-09 18:58:20|178745.4|178615.4|178745.4|178615.4|178745.4|178615.4|178745.4|178615.4|1
1725908310000|2024-09-09 18:58:30|178745.7|178615.7|178751.5|178621.5|178752.3|178622.3|178744.2|178614.2|6
1725908320000|2024-09-09 18:58:40|178731.4|178641.4|178735|178645|178735.1|178645.1|178730.4|178640.4|4
1725908330000|2024-09-09 18:58:50|178737.3|178647.3|178734.7|178644.7|178737.3|178647.3|178734.7|178644.7|5
1725908340000|2024-09-09 18:59:00|178737.5|178647.5|178742.1|178652.1|178742.1|178652.1|178737.5|178647.5|4
1725908350000|2024-09-09 18:59:10|178744.6|178654.6|178742.8|178652.8|178744.6|178654.6|178742.6|178652.6|4
1725908360000|2024-09-09 18:59:20|178742.7|178652.7|178742.7|178652.7|178742.7|178652.7|178742.7|178652.7|1
1725908370000|2024-09-09 18:59:30|178740.8|178650.8|178741.1|178651.1|178741.5|178651.5|178740.7|178650.7|4
1725908380000|2024-09-09 18:59:40|178737|178647|178749.8|178659.8|178749.8|178659.8|178736.3|178646.3|3
1725908390000|2024-09-09 18:59:50|178747|178657|178743.3|178653.3|178747|178657|178741.3|178651.3|5
1725908400000|2024-09-09 19:00:00|178761.1|178631.1|178780|178650|178780.8|178650.8|178761.1|178631.1|7
1725908410000|2024-09-09 19:00:10|178780.7|178650.7|178782.2|178652.2|178782.4|178652.4|178777.8|178647.8|5
1725908420000|2024-09-09 19:00:20|178782|178652|178787.8|178657.8|178787.8|178657.8|178782|178652|2
1725908430000|2024-09-09 19:00:30|178784|178654|178786.9|178656.9|178789.9|178659.9|178784|178654|3
1725908440000|2024-09-09 19:00:40|178788.4|178658.4|178786.8|178656.8|178788.4|178658.4|178783|178653|4
1725908450000|2024-09-09 19:00:50|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725908460000|2024-09-09 19:01:00|178783.8|178653.8|178783.8|178653.8|178787.6|178657.6|178783.8|178653.8|3
1725908470000|2024-09-09 19:01:10|178787.7|178657.7|178796.4|178666.4|178796.6|178666.6|178787.7|178657.7|9
1725908480000|2024-09-09 19:01:20|178793.3|178663.3|178754.4|178624.4|178793.3|178663.3|178752.9|178622.9|7
1725908490000|2024-09-09 19:01:30|178757.3|178627.3|178759.6|178629.6|178765.5|178657.7|178747.7|178623.9|10
1725908500000|2024-09-09 19:01:40|178756.8|178626.8|178751.7|178621.7|178759.6|178629.6|178751.7|178621.7|6
1725908510000|2024-09-09 19:01:50|178756.1|178626.1|178755.1|178625.1|178757.3|178627.3|178753.2|178623.2|9
1725908520000|2024-09-09 19:02:00|178761.2|178631.2|178742|178652|178761.2|178655|178737.7|178623.5|8
1725908530000|2024-09-09 19:02:10|178740.2|178650.2|178768.2|178638.2|178768.5|178656.4|178740.2|178638.2|9
1725908540000|2024-09-09 19:02:20|178769.4|178639.4|178807.9|178677.9|178809.6|178679.6|178765.8|178635.8|17
1725908550000|2024-09-09 19:02:30|178808.4|178678.4|178813.8|178683.8|178823|178693|178805.9|178675.9|18
1725908560000|2024-09-09 19:02:40|178811.7|178681.7|178793.1|178663.1|178811.7|178681.7|178793.1|178663.1|10
1725908570000|2024-09-09 19:02:50|178794.3|178664.3|178807.4|178677.4|178807.4|178677.4|178794.3|178664.3|6
1725908580000|2024-09-09 19:03:00|178807.5|178677.5|178807.5|178677.5|178807.5|178677.5|178807.5|178677.5|1
1725908590000|2024-09-09 19:03:10|178807.2|178677.2|178802.6|178672.6|178807.2|178677.2|178802.6|178672.6|8
1725908600000|2024-09-09 19:03:20|178797.7|178667.7|178781.2|178651.2|178797.7|178667.7|178777.4|178647.4|9
1725908610000|2024-09-09 19:03:30|178779.3|178649.3|178772.4|178642.4|178779.3|178649.3|178771.5|178641.5|10
1725908620000|2024-09-09 19:03:40|178774|178644|178773.8|178643.8|178774.5|178644.5|178772.3|178642.3|8
1725908630000|2024-09-09 19:03:50|178774|178644|178773.8|178643.8|178774|178644|178773.5|178643.5|4
1725908640000|2024-09-09 19:04:00|178774|178644|178777.1|178647.1|178779.4|178649.4|178774|178644|5
1725908650000|2024-09-09 19:04:10|178775.9|178645.9|178752.1|178662.1|178776.6|178662.7|178751.4|178645.9|7
1725908660000|2024-09-09 19:04:20|178759.4|178629.4|178750.9|178620.9|178759.4|178629.4|178750.9|178620.9|4
1725908670000|2024-09-09 19:04:30|178750.4|178620.4|178747.7|178617.7|178750.4|178620.4|178747.7|178617.7|4
1725908680000|2024-09-09 19:04:40|178747.1|178617.1|178744.4|178614.4|178747.1|178617.1|178743.5|178613.5|6
1725908690000|2024-09-09 19:04:50|178744.1|178614.1|178744.1|178614.1|178744.1|178614.1|178742.1|178612.1|7
1725908700000|2024-09-09 19:05:00|178744.3|178614.3|178725.5|178595.5|178751.1|178621.1|178725.5|178595.5|10
1725908710000|2024-09-09 19:05:10|178724.9|178594.9|178679.4|178549.4|178724.9|178594.9|178679.4|178549.4|7
1725908720000|2024-09-09 19:05:20|178680.8|178550.8|178669.7|178539.7|178680.8|178550.8|178665.2|178535.2|15
1725908730000|2024-09-09 19:05:30|178671.6|178541.6|178673.3|178543.3|178673.3|178543.3|178671.6|178541.6|4
1725908740000|2024-09-09 19:05:40|178674.1|178544.1|178668.4|178538.4|178674.1|178544.1|178668.4|178538.4|10
1725908750000|2024-09-09 19:05:50|178668.1|178538.1|178669.4|178539.4|178669.4|178539.4|178667.1|178537.1|4
1725908760000|2024-09-09 19:06:00|178668.3|178538.3|178656.9|178526.9|178672.3|178542.3|178656.9|178526.9|10
1725908770000|2024-09-09 19:06:10|178656.1|178526.1|178659|178529|178659|178529|178655.5|178525.5|5
1725908780000|2024-09-09 19:06:20|178658.7|178528.7|178661.4|178531.4|178665.9|178535.9|178656.4|178526.4|8
1725908790000|2024-09-09 19:06:30|178672.5|178542.5|178672.9|178542.9|178672.9|178542.9|178672.5|178542.5|2
1725908800000|2024-09-09 19:06:40|178673.6|178543.6|178674.6|178544.6|178674.6|178544.6|178673.2|178543.2|4
1725908810000|2024-09-09 19:06:50|178674.5|178544.5|178673.4|178543.4|178674.5|178544.5|178673.4|178543.4|2
1725908820000|2024-09-09 19:07:00|178674.8|178544.8|178672.7|178542.7|178674.8|178544.8|178672.7|178542.7|3
1725908830000|2024-09-09 19:07:10|178673.4|178543.4|178673.4|178543.4|178673.5|178543.5|178673.4|178543.4|3
1725908840000|2024-09-09 19:07:20|178674.2|178544.2|178674.3|178544.3|178676.4|178546.4|178674.2|178544.2|5
1725908850000|2024-09-09 19:07:30|178675.8|178545.8|178675|178545|178675.8|178545.8|178673.5|178543.5|5
1725908860000|2024-09-09 19:07:40|178674|178544|178658.5|178528.5|178674|178544|178656.4|178526.4|7
1725908870000|2024-09-09 19:07:50|178660|178530|178659.3|178529.3|178660.2|178530.2|178659.3|178529.3|4
1725908880000|2024-09-09 19:08:00|178659.6|178529.6|178669.4|178539.4|178669.4|178539.4|178659.6|178529.6|8
1725908890000|2024-09-09 19:08:10|178667.8|178537.8|178666.2|178536.2|178668.3|178538.3|178666.2|178536.2|5
1725908900000|2024-09-09 19:08:20|178666.1|178536.1|178668.7|178538.7|178668.7|178538.7|178666.1|178536.1|5
1725908910000|2024-09-09 19:08:30|178668.9|178538.9|178671.8|178541.8|178671.8|178541.8|178668.9|178538.9|4
1725908920000|2024-09-09 19:08:40|178672.3|178542.3|178677.2|178547.2|178677.2|178547.2|178670.7|178540.7|6
1725908930000|2024-09-09 19:08:50|178676.7|178546.7|178677.2|178547.2|178677.2|178547.2|178676.6|178546.6|6
1725908940000|2024-09-09 19:09:00|178678.5|178548.5|178676.6|178546.6|178679.1|178549.1|178676.6|178546.6|7
1725908950000|2024-09-09 19:09:10|178674.3|178544.3|178666.8|178536.8|178674.3|178544.3|178666.8|178536.8|7
1725908960000|2024-09-09 19:09:20|178666.9|178536.9|178667|178537|178667.2|178537.2|178666.8|178536.8|4
1725908970000|2024-09-09 19:09:30|178667.1|178537.1|178667.2|178537.2|178667.2|178537.2|178667.1|178537.1|2
1725908980000|2024-09-09 19:09:40|178667.1|178537.1|178671.4|178541.4|178671.4|178541.4|178665.1|178535.1|7
1725908990000|2024-09-09 19:09:50|178671.5|178541.5|178672|178542|178672|178542|178671.5|178541.5|3
1725909000000|2024-09-09 19:10:00|178673.4|178543.4|178677.7|178547.7|178677.7|178547.7|178673.4|178543.4|5
1725909010000|2024-09-09 19:10:10|178677.9|178547.9|178679.5|178549.5|178679.5|178549.5|178677.9|178547.9|7
1725909020000|2024-09-09 19:10:20|178679.6|178549.6|178680|178550|178680|178550|178679.6|178549.6|3
1725909030000|2024-09-09 19:10:30|178678.2|178548.2|178679.6|178549.6|178679.6|178549.6|178677.7|178547.7|5
1725909040000|2024-09-09 19:10:40|178679.8|178549.8|178678.9|178548.9|178681.4|178551.4|178678.9|178548.9|6
1725909050000|2024-09-09 19:10:50|178679.5|178549.5|178670.8|178540.8|178679.5|178549.5|178669.2|178539.2|7
1725909060000|2024-09-09 19:11:00|178670.1|178540.1|178673.9|178543.9|178673.9|178543.9|178668.8|178538.8|8
1725909070000|2024-09-09 19:11:10|178671.6|178541.6|178674.1|178544.1|178674.1|178544.1|178671.4|178541.4|5
1725909080000|2024-09-09 19:11:20|178674|178544|178674|178544|178674|178544|178674|178544|1
1725909090000|2024-09-09 19:11:30|178673.9|178543.9|178673.8|178543.8|178673.9|178543.9|178673.8|178543.8|2
1725909100000|2024-09-09 19:11:40|178672.8|178542.8|178675.2|178545.2|178675.2|178545.2|178672.7|178542.7|5
1725909110000|2024-09-09 19:11:50|178677.3|178547.3|178679.5|178549.5|178679.5|178549.5|178677.3|178547.3|7
1725909120000|2024-09-09 19:12:00|178679.7|178549.7|178677.2|178547.2|178679.7|178549.7|178677.2|178547.2|2
1725909130000|2024-09-09 19:12:10|178677.1|178547.1|178679.7|178549.7|178679.7|178549.7|178674.4|178544.4|6
1725909140000|2024-09-09 19:12:20|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1725909150000|2024-09-09 19:12:30|178679.7|178549.7|178671.5|178541.5|178679.7|178549.7|178661.8|178531.8|11
1725909160000|2024-09-09 19:12:40|178672|178542|178673|178543|178673.8|178543.8|178672|178542|6
1725909170000|2024-09-09 19:12:50|178672.8|178542.8|178670.2|178540.2|178673.2|178543.2|178670.2|178540.2|10
1725909180000|2024-09-09 19:13:00|178670.6|178540.6|178672.1|178542.1|178672.1|178542.1|178670.6|178540.6|4
1725909190000|2024-09-09 19:13:10|178672.2|178542.2|178673|178543|178673|178543|178672.2|178542.2|2
1725909200000|2024-09-09 19:13:20|178673.1|178543.1|178672|178542|178673.1|178543.1|178672|178542|2
1725909210000|2024-09-09 19:13:30|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|178672.2|178542.2|1
1725909220000|2024-09-09 19:13:40|178672.1|178542.1|178672.1|178542.1|178672.1|178542.1|178672.1|178542.1|1
1725909230000|2024-09-09 19:13:50|178671.5|178541.5|178672.2|178542.2|178672.2|178542.2|178665.1|178535.1|4
1725909240000|2024-09-09 19:14:00|178672.3|178542.3|178672.2|178542.2|178672.3|178542.3|178672.1|178542.1|4
1725909250000|2024-09-09 19:14:10|178672.3|178542.3|178676.6|178546.6|178676.6|178546.6|178672.3|178542.3|4
1725909260000|2024-09-09 19:14:20|178673.7|178543.7|178667.5|178537.5|178673.7|178543.7|178667|178537|4
1725909280000|2024-09-09 19:14:40|178670|178540|178678.8|178548.8|178678.8|178548.8|178667.7|178537.7|6
1725909290000|2024-09-09 19:14:50|178678|178548|178670.2|178540.2|178678|178548|178670|178540|5
1725909300000|2024-09-09 19:15:00|178667.8|178537.8|178670.9|178540.9|178671.7|178541.7|178667.8|178537.8|4
1725909310000|2024-09-09 19:15:10|178670|178540|178669.8|178539.8|178670|178540|178669|178539|5
1725909320000|2024-09-09 19:15:20|178669.5|178539.5|178673.2|178543.2|178673.2|178543.2|178669.4|178539.4|5
1725909330000|2024-09-09 19:15:30|178673.3|178543.3|178675.5|178545.5|178675.5|178545.5|178673.2|178543.2|9
1725909340000|2024-09-09 19:15:40|178675.6|178545.6|178675.6|178545.6|178675.6|178545.6|178675.6|178545.6|1
1725909350000|2024-09-09 19:15:50|178675.4|178545.4|178672.6|178542.6|178675.5|178545.5|178672.6|178542.6|3
1725909360000|2024-09-09 19:16:00|178668.2|178538.2|178668.2|178538.2|178668.2|178538.2|178668.2|178538.2|1
1725909370000|2024-09-09 19:16:10|178668.6|178538.6|178668.6|178538.6|178668.6|178538.6|178668.6|178538.6|1
1725909380000|2024-09-09 19:16:20|178665.9|178535.9|178669.5|178539.5|178669.5|178539.5|178664.2|178534.2|7
1725909390000|2024-09-09 19:16:30|178668.2|178538.2|178669.5|178539.5|178669.6|178539.6|178665.6|178535.6|8
1725909400000|2024-09-09 19:16:40|178665.9|178535.9|178665.6|178535.6|178665.9|178535.9|178665.6|178535.6|2
1725909410000|2024-09-09 19:16:50|178664.9|178534.9|178669.1|178539.1|178669.1|178539.1|178664.9|178534.9|4
1725909420000|2024-09-09 19:17:00|178666.6|178536.6|178635.4|178545.4|178666.6|178547.5|178635.4|178536.5|4
1725909430000|2024-09-09 19:17:10|178635|178545|178632.4|178542.4|178635|178545|178632.4|178542.4|3
1725909440000|2024-09-09 19:17:20|178632.7|178542.7|178657.9|178527.9|178658|178542.7|178632.7|178527.9|3
1725909450000|2024-09-09 19:17:30|178668.6|178538.6|178668.6|178538.6|178668.6|178538.6|178668.6|178538.6|1
1725909460000|2024-09-09 19:17:40|178667.1|178537.1|178664.9|178534.9|178667.3|178537.3|178664.9|178534.9|4
1725909470000|2024-09-09 19:17:50|178666.8|178536.8|178664.9|178534.9|178666.8|178536.8|178656.5|178526.5|7
1725909480000|2024-09-09 19:18:00|178665.3|178535.3|178666.4|178536.4|178666.4|178536.4|178665.3|178535.3|3
1725909490000|2024-09-09 19:18:10|178665.9|178535.9|178666.5|178536.5|178666.5|178536.5|178665.9|178535.9|2
1725909500000|2024-09-09 19:18:20|178666.4|178536.4|178664.9|178534.9|178666.9|178536.9|178662.8|178532.8|6
1725909510000|2024-09-09 19:18:30|178664.6|178534.6|178664.9|178534.9|178664.9|178534.9|178664.2|178534.2|4
1725909520000|2024-09-09 19:18:40|178639.2|178549.2|178667.7|178537.7|178670.7|178549.2|178639.2|178534.9|6
1725909530000|2024-09-09 19:18:50|178667.2|178537.2|178666|178536|178667.2|178537.2|178666|178536|2
1725909540000|2024-09-09 19:19:00|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|1
1725909550000|2024-09-09 19:19:10|178666.2|178536.2|178666.6|178536.6|178666.6|178536.6|178666.2|178536.2|2
1725909560000|2024-09-09 19:19:20|178665.3|178535.3|178665.4|178535.4|178665.4|178535.4|178665.3|178535.3|2
1725909570000|2024-09-09 19:19:30|178666|178536|178666|178536|178666|178536|178666|178536|1
1725909580000|2024-09-09 19:19:40|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|178667.8|178537.8|1
1725909590000|2024-09-09 19:19:50|178667.4|178537.4|178666.3|178536.3|178667.4|178537.4|178666.3|178536.3|2
1725909600000|2024-09-09 19:20:00|178666.2|178536.2|178664.5|178534.5|178668|178538|178664.5|178534.5|4
1725909610000|2024-09-09 19:20:10|178663.3|178533.3|178663|178533|178663.8|178533.8|178660.1|178530.1|6
1725909620000|2024-09-09 19:20:20|178665.8|178535.8|178666.6|178536.6|178666.6|178536.6|178655.2|178525.2|8
1725909630000|2024-09-09 19:20:30|178667.1|178537.1|178667|178537|178667.1|178537.1|178667|178537|2
1725909640000|2024-09-09 19:20:40|178666.6|178536.6|178666.6|178536.6|178666.6|178536.6|178666.6|178536.6|1
1725909650000|2024-09-09 19:20:50|178666.7|178536.7|178665.4|178535.4|178673.1|178543.1|178665.4|178535.4|3
1725909660000|2024-09-09 19:21:00|178665.5|178535.5|178666.4|178536.4|178668.4|178538.4|178665.5|178535.5|6
1725909680000|2024-09-09 19:21:20|178666.5|178536.5|178671.5|178541.5|178671.5|178541.5|178666.5|178536.5|6
1725909690000|2024-09-09 19:21:30|178672.6|178542.6|178673.6|178543.6|178673.6|178543.6|178672.6|178542.6|4
1725909700000|2024-09-09 19:21:40|178673.7|178543.7|178674|178544|178674|178544|178673.7|178543.7|3
1725909710000|2024-09-09 19:21:50|178672.5|178542.5|178671.7|178541.7|178672.5|178542.5|178671.7|178541.7|2
1725909720000|2024-09-09 19:22:00|178672.1|178542.1|178668.4|178538.4|178672.5|178542.5|178663.1|178533.1|7
1725909730000|2024-09-09 19:22:10|178668.2|178538.2|178668.2|178538.2|178670.8|178540.8|178666.8|178536.8|6
1725909740000|2024-09-09 19:22:20|178666.8|178536.8|178666.7|178536.7|178666.8|178536.8|178666.7|178536.7|2
1725909750000|2024-09-09 19:22:30|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|178667.9|178537.9|1
1725909760000|2024-09-09 19:22:40|178666.7|178536.7|178665.8|178535.8|178666.7|178536.7|178665.8|178535.8|2
1725909770000|2024-09-09 19:22:50|178669.4|178539.4|178668.3|178538.3|178669.4|178539.4|178663.8|178533.8|6
1725909780000|2024-09-09 19:23:00|178664.9|178534.9|178668.3|178538.3|178668.3|178538.3|178664.9|178534.9|3
1725909790000|2024-09-09 19:23:10|178665.4|178535.4|178686.7|178556.7|178687.3|178557.3|178664.6|178534.6|6
1725909800000|2024-09-09 19:23:20|178687.7|178557.7|178687.8|178557.8|178688.9|178558.9|178687.7|178557.7|3
1725909810000|2024-09-09 19:23:30|178690.3|178560.3|178687.1|178557.1|178690.9|178560.9|178685.7|178555.7|6
1725909820000|2024-09-09 19:23:40|178686.9|178556.9|178686.9|178556.9|178686.9|178556.9|178686.9|178556.9|1
1725909840000|2024-09-09 19:24:00|178687.4|178557.4|178687.4|178557.4|178687.4|178557.4|178687.4|178557.4|1
1725909860000|2024-09-09 19:24:20|178687.3|178557.3|178688.3|178558.3|178688.3|178558.3|178687.3|178557.3|2
1725909870000|2024-09-09 19:24:30|178685.9|178555.9|178684.7|178554.7|178689.6|178559.6|178684.7|178554.7|5
1725909880000|2024-09-09 19:24:40|178685.5|178555.5|178685.5|178555.5|178685.5|178555.5|178685.5|178555.5|1
1725909890000|2024-09-09 19:24:50|178687.1|178557.1|178686.9|178556.9|178687.1|178557.1|178686.9|178556.9|3
1725909900000|2024-09-09 19:25:00|178687.5|178557.5|178675.2|178545.2|178688.2|178558.2|178674.5|178544.5|9
1725909910000|2024-09-09 19:25:10|178675.6|178545.6|178680.7|178550.7|178682|178552|178675.6|178545.6|6
1725909920000|2024-09-09 19:25:20|178680.5|178550.5|178678|178548|178680.5|178550.5|178678|178548|7
1725909930000|2024-09-09 19:25:30|178677.1|178547.1|178677.7|178547.7|178677.9|178547.9|178677.1|178547.1|3
1725909940000|2024-09-09 19:25:40|178677.1|178547.1|178677.2|178547.2|178677.2|178547.2|178677.1|178547.1|2
1725909950000|2024-09-09 19:25:50|178674.8|178544.8|178673.3|178543.3|178674.8|178544.8|178673.3|178543.3|2
1725909960000|2024-09-09 19:26:00|178674.3|178544.3|178677.3|178547.3|178679.4|178549.4|178673.7|178543.7|6
1725909970000|2024-09-09 19:26:10|178676.6|178546.6|178671.8|178541.8|178676.6|178546.6|178671.8|178541.8|4
1725909980000|2024-09-09 19:26:20|178670.9|178540.9|178676.3|178546.3|178676.4|178546.4|178670.9|178540.9|5
1725909990000|2024-09-09 19:26:30|178676.4|178546.4|178673|178543|178677.1|178547.1|178673|178543|5
1725910000000|2024-09-09 19:26:40|178672.7|178542.7|178670.5|178540.5|178672.7|178542.7|178670.5|178540.5|3
1725910010000|2024-09-09 19:26:50|178670.4|178540.4|178670.5|178540.5|178670.5|178540.5|178670.4|178540.4|2
1725910020000|2024-09-09 19:27:00|178670.7|178540.7|178668.9|178538.9|178670.7|178540.7|178668.9|178538.9|2
1725910030000|2024-09-09 19:27:10|178663.7|178533.7|178667.6|178537.6|178667.6|178537.6|178663.7|178533.7|4
1725910040000|2024-09-09 19:27:20|178667.5|178537.5|178672.6|178542.6|178673|178543|178667.4|178537.4|8
1725910050000|2024-09-09 19:27:30|178671.4|178541.4|178668.7|178538.7|178671.4|178541.4|178667.8|178537.8|4
1725910060000|2024-09-09 19:27:40|178667.2|178537.2|178670.7|178540.7|178671.2|178541.2|178667.2|178537.2|9
1725910070000|2024-09-09 19:27:50|178671.2|178541.2|178668.5|178538.5|178671.2|178541.2|178667.2|178537.2|6
1725910080000|2024-09-09 19:28:00|178668.3|178538.3|178670.8|178540.8|178670.8|178540.8|178668|178538|5
1725910090000|2024-09-09 19:28:10|178670.5|178540.5|178672.9|178542.9|178672.9|178542.9|178665.8|178535.8|4
1725910100000|2024-09-09 19:28:20|178669.6|178539.6|178669.7|178539.7|178672.4|178542.4|178669.6|178539.6|4
1725910120000|2024-09-09 19:28:40|178668.1|178538.1|178668.2|178538.2|178668.2|178538.2|178663.8|178533.8|5
1725910130000|2024-09-09 19:28:50|178667.8|178537.8|178667.1|178537.1|178668.4|178538.4|178665.2|178535.2|5
1725910140000|2024-09-09 19:29:00|178668.3|178538.3|178662.1|178532.1|178668.3|178538.3|178656.4|178526.4|9
1725910150000|2024-09-09 19:29:10|178662.5|178532.5|178664.2|178534.2|178664.2|178534.2|178662.5|178532.5|4
1725910160000|2024-09-09 19:29:20|178664.8|178534.8|178668|178538|178668.8|178538.8|178664.7|178534.7|4
1725910170000|2024-09-09 19:29:30|178666.6|178536.6|178666.1|178536.1|178666.9|178536.9|178665.3|178535.3|4
1725910180000|2024-09-09 19:29:40|178666|178536|178679.2|178549.2|178679.2|178549.2|178654.9|178524.9|10
1725910190000|2024-09-09 19:29:50|178679.3|178549.3|178674.1|178544.1|178679.3|178549.3|178674.1|178544.1|2
1725910200000|2024-09-09 19:30:00|178679.2|178549.2|178679|178549|178681.7|178551.7|178676.8|178546.8|4
1725910210000|2024-09-09 19:30:10|178680.6|178550.6|178677.9|178547.9|178680.9|178550.9|178674.2|178544.2|6
1725910220000|2024-09-09 19:30:20|178677.7|178547.7|178679.8|178549.8|178679.8|178549.8|178677.7|178547.7|3
1725910230000|2024-09-09 19:30:30|178680.3|178550.3|178684.7|178554.7|178684.7|178554.7|178680.2|178550.2|4
1725910240000|2024-09-09 19:30:40|178685.8|178555.8|178686|178556|178686|178556|178685.7|178555.7|3
1725910250000|2024-09-09 19:30:50|178686.7|178556.7|178687.8|178557.8|178687.8|178557.8|178686.7|178556.7|2
1725910260000|2024-09-09 19:31:00|178687.9|178557.9|178687.1|178557.1|178687.9|178557.9|178687.1|178557.1|3
1725910270000|2024-09-09 19:31:10|178687.2|178557.2|178687.4|178557.4|178687.4|178557.4|178687|178557|4
1725910280000|2024-09-09 19:31:20|178687.9|178557.9|178690.2|178560.2|178690.2|178560.2|178687.9|178557.9|4
1725910290000|2024-09-09 19:31:30|178687.7|178557.7|178686.8|178556.8|178687.7|178557.7|178685.3|178555.3|4
1725910310000|2024-09-09 19:31:50|178687.3|178557.3|178679.5|178549.5|178687.3|178557.3|178678.5|178548.5|7
1725910320000|2024-09-09 19:32:00|178679.6|178549.6|178679.1|178549.1|178679.6|178549.6|178676.7|178546.7|5
1725910330000|2024-09-09 19:32:10|178678|178548|178672.7|178542.7|178678.3|178548.3|178669.9|178539.9|11
1725910340000|2024-09-09 19:32:20|178672.6|178542.6|178668.4|178538.4|178675.3|178545.3|178668.4|178538.4|4
1725910350000|2024-09-09 19:32:30|178669.1|178539.1|178670.2|178540.2|178670.2|178540.2|178668.2|178538.2|4
1725910360000|2024-09-09 19:32:40|178670.5|178540.5|178668.3|178538.3|178670.6|178540.6|178668.2|178538.2|6
1725910370000|2024-09-09 19:32:50|178670|178540|178666.7|178536.7|178670|178540|178666.7|178536.7|4
1725910380000|2024-09-09 19:33:00|178666.8|178536.8|178671.3|178541.3|178671.3|178541.3|178666.8|178536.8|4
1725910390000|2024-09-09 19:33:10|178673.6|178543.6|178674.8|178544.8|178675|178545|178673.6|178543.6|5
1725910400000|2024-09-09 19:33:20|178674.9|178544.9|178673.2|178543.2|178674.9|178544.9|178670.7|178540.7|4
1725910410000|2024-09-09 19:33:30|178673.3|178543.3|178675.4|178545.4|178675.4|178545.4|178673.3|178543.3|2
1725910420000|2024-09-09 19:33:40|178675|178545|178674.8|178544.8|178675.4|178545.4|178674.8|178544.8|3
1725910430000|2024-09-09 19:33:50|178675.6|178545.6|178674.5|178544.5|178677.6|178547.6|178674.5|178544.5|8
1725910440000|2024-09-09 19:34:00|178674.7|178544.7|178676.7|178546.7|178676.7|178546.7|178668.3|178538.3|8
1725910450000|2024-09-09 19:34:10|178676.6|178546.6|178673.3|178543.3|178676.6|178546.6|178671.5|178541.5|4
1725910460000|2024-09-09 19:34:20|178676.2|178546.2|178686|178556|178686.3|178556.3|178676.2|178546.2|6
1725910470000|2024-09-09 19:34:30|178687.3|178557.3|178695.3|178565.3|178695.3|178565.3|178687.3|178557.3|5
1725910480000|2024-09-09 19:34:40|178695.2|178565.2|178691.9|178561.9|178695.3|178565.3|178691.9|178561.9|6
1725910490000|2024-09-09 19:34:50|178692.1|178562.1|178692.3|178562.3|178692.3|178562.3|178692.1|178562.1|2
1725910500000|2024-09-09 19:35:00|178693.2|178563.2|178693.2|178563.2|178693.2|178563.2|178693.2|178563.2|1
1725910510000|2024-09-09 19:35:10|178693.3|178563.3|178691.4|178561.4|178693.3|178563.3|178691.4|178561.4|4
1725910520000|2024-09-09 19:35:20|178691.5|178561.5|178670.7|178540.7|178691.5|178561.5|178670.7|178540.7|7
1725910530000|2024-09-09 19:35:30|178670.1|178540.1|178670|178540|178673.3|178543.3|178669.3|178539.3|11
1725910540000|2024-09-09 19:35:40|178669.2|178539.2|178668.1|178538.1|178669.2|178539.2|178668.1|178538.1|4
1725910550000|2024-09-09 19:35:50|178668.2|178538.2|178654.9|178524.9|178668.4|178538.4|178654.9|178524.9|12
1725910560000|2024-09-09 19:36:00|178653.8|178523.8|178650.9|178520.9|178653.8|178523.8|178649.1|178519.1|7
1725910570000|2024-09-09 19:36:10|178651.4|178521.4|178674.8|178544.8|178674.8|178544.8|178651.4|178521.4|6
1725910580000|2024-09-09 19:36:20|178674.1|178544.1|178677.7|178547.7|178677.7|178547.7|178674.1|178544.1|6
1725910590000|2024-09-09 19:36:30|178677|178547|178677.2|178547.2|178677.2|178547.2|178677|178547|3
1725910600000|2024-09-09 19:36:40|178677.3|178547.3|178671.3|178541.3|178677.3|178547.3|178671.3|178541.3|4
1725910610000|2024-09-09 19:36:50|178671.2|178541.2|178676.9|178546.9|178676.9|178546.9|178671.2|178541.2|3
1725910620000|2024-09-09 19:37:00|178677|178547|178676.9|178546.9|178677|178547|178676.9|178546.9|2
1725910630000|2024-09-09 19:37:10|178676.8|178546.8|178679.2|178549.2|178679.3|178549.3|178676.8|178546.8|4
1725910640000|2024-09-09 19:37:20|178679.3|178549.3|178681.4|178551.4|178681.4|178551.4|178679.2|178549.2|5
1725910660000|2024-09-09 19:37:40|178679.7|178549.7|178678.6|178548.6|178679.7|178549.7|178678.6|178548.6|3
1725910670000|2024-09-09 19:37:50|178678.9|178548.9|178680.5|178550.5|178680.5|178550.5|178678.9|178548.9|4
1725910680000|2024-09-09 19:38:00|178680.6|178550.6|178682.3|178552.3|178682.3|178552.3|178680.6|178550.6|3
1725910700000|2024-09-09 19:38:20|178682.2|178552.2|178682.3|178552.3|178682.3|178552.3|178682.2|178552.2|2
1725910710000|2024-09-09 19:38:30|178682|178552|178680.5|178550.5|178682|178552|178680|178550|3
1725910720000|2024-09-09 19:38:40|178677.1|178547.1|178677.1|178547.1|178682.3|178552.3|178677.1|178547.1|3
1725910730000|2024-09-09 19:38:50|178677.3|178547.3|178682.5|178552.5|178683.5|178553.5|178676.9|178546.9|6
1725910740000|2024-09-09 19:39:00|178684.5|178554.5|178685.9|178555.9|178685.9|178555.9|178683.2|178553.2|5
1725910750000|2024-09-09 19:39:10|178686.4|178556.4|178687|178557|178687|178557|178686.4|178556.4|2
1725910760000|2024-09-09 19:39:20|178686.5|178556.5|178685.4|178555.4|178686.5|178556.5|178685.4|178555.4|3
1725910770000|2024-09-09 19:39:30|178685.3|178555.3|178677.1|178547.1|178685.3|178555.3|178677|178547|7
1725910790000|2024-09-09 19:39:50|178680.8|178550.8|178680.8|178550.8|178680.8|178550.8|178680.8|178550.8|1
1725910800000|2024-09-09 19:40:00|178679.4|178549.4|178682.1|178552.1|178682.1|178552.1|178679.3|178549.3|3
1725910810000|2024-09-09 19:40:10|178681.6|178551.6|178682.1|178552.1|178682.1|178552.1|178681.6|178551.6|3
1725910820000|2024-09-09 19:40:20|178681.9|178551.9|178680.2|178550.2|178681.9|178551.9|178680.2|178550.2|3
1725910830000|2024-09-09 19:40:30|178679.6|178549.6|178678.3|178548.3|178682.1|178552.1|178678.3|178548.3|7
1725910840000|2024-09-09 19:40:40|178677.9|178547.9|178677.9|178547.9|178677.9|178547.9|178677.9|178547.9|1
1725910850000|2024-09-09 19:40:50|178678|178548|178678.4|178548.4|178680.2|178550.2|178678|178548|5
1725910860000|2024-09-09 19:41:00|178678.5|178548.5|178680|178550|178680.4|178550.4|178678.4|178548.4|5
1725910870000|2024-09-09 19:41:10|178678|178548|178678|178548|178678|178548|178678|178548|1
1725910880000|2024-09-09 19:41:20|178677.9|178547.9|178680.7|178550.7|178680.9|178550.9|178677.9|178547.9|5
1725910890000|2024-09-09 19:41:30|178680.6|178550.6|178678.6|178548.6|178680.6|178550.6|178678.6|178548.6|2
1725910900000|2024-09-09 19:41:40|178678.5|178548.5|178681.7|178551.7|178681.7|178551.7|178678.5|178548.5|3
1725910910000|2024-09-09 19:41:50|178681.3|178551.3|178678|178548|178681.4|178551.4|178678|178548|7
1725910920000|2024-09-09 19:42:00|178676.5|178546.5|178666.4|178536.4|178676.5|178546.5|178663.2|178533.2|12
1725910930000|2024-09-09 19:42:10|178667.9|178537.9|178668.3|178538.3|178668.4|178538.4|178667.9|178537.9|3
1725910950000|2024-09-09 19:42:30|178669.7|178539.7|178672.1|178542.1|178672.6|178542.6|178669.7|178539.7|3
1725910960000|2024-09-09 19:42:40|178670.2|178540.2|178675|178545|178675|178545|178670.2|178540.2|6
1725910970000|2024-09-09 19:42:50|178674.8|178544.8|178674.6|178544.6|178675.1|178545.1|178674.6|178544.6|3
1725910980000|2024-09-09 19:43:00|178672.5|178542.5|178674.3|178544.3|178676.1|178546.1|178672.5|178542.5|7
1725910990000|2024-09-09 19:43:10|178674.8|178544.8|178674.8|178544.8|178674.8|178544.8|178674.8|178544.8|1
1725911000000|2024-09-09 19:43:20|178672.6|178542.6|178675.7|178545.7|178675.7|178545.7|178672.6|178542.6|3
1725911020000|2024-09-09 19:43:40|178675.2|178545.2|178663.9|178533.9|178675.2|178545.2|178663.9|178533.9|7
1725911030000|2024-09-09 19:43:50|178663.7|178533.7|178662.1|178532.1|178665.1|178535.1|178662.1|178532.1|5
1725911040000|2024-09-09 19:44:00|178664.6|178534.6|178654.5|178524.5|178664.6|178534.6|178652.2|178522.2|6
1725911050000|2024-09-09 19:44:10|178654|178524|178654.1|178524.1|178654.1|178524.1|178654|178524|2
1725911060000|2024-09-09 19:44:20|178651.2|178521.2|178651|178521|178653.6|178523.6|178649.1|178519.1|6
1725911070000|2024-09-09 19:44:30|178651.4|178521.4|178651.4|178521.4|178651.4|178521.4|178651.4|178521.4|1
1725911080000|2024-09-09 19:44:40|178648.7|178518.7|178665.8|178535.8|178670|178540|178648|178518|8
1725911090000|2024-09-09 19:44:50|178665|178535|178669.3|178539.3|178669.8|178539.8|178665|178535|5
1725911100000|2024-09-09 19:45:00|178669.5|178539.5|178666.3|178536.3|178669.5|178539.5|178666.3|178536.3|3
1725911110000|2024-09-09 19:45:10|178665|178535|178662.3|178532.3|178665|178535|178662.3|178532.3|4
1725911120000|2024-09-09 19:45:20|178662.4|178532.4|178662.4|178532.4|178662.4|178532.4|178662.4|178532.4|1
1725911130000|2024-09-09 19:45:30|178662.5|178532.5|178667.3|178537.3|178667.3|178537.3|178662.5|178532.5|5
1725911140000|2024-09-09 19:45:40|178667.4|178537.4|178679.1|178549.1|178679.1|178549.1|178667.4|178537.4|2
1725911150000|2024-09-09 19:45:50|178679.3|178549.3|178680|178550|178680|178550|178677.2|178547.2|7
1725911160000|2024-09-09 19:46:00|178680.4|178550.4|178680.7|178550.7|178680.7|178550.7|178680.4|178550.4|3
1725911170000|2024-09-09 19:46:10|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|1
1725911180000|2024-09-09 19:46:20|178681.7|178551.7|178681.7|178551.7|178681.7|178551.7|178681.7|178551.7|1
1725911190000|2024-09-09 19:46:30|178682.8|178552.8|178688|178558|178690.6|178560.6|178682.8|178552.8|6
1725911200000|2024-09-09 19:46:40|178687.9|178557.9|178687.9|178557.9|178687.9|178557.9|178687.9|178557.9|1
1725911210000|2024-09-09 19:46:50|178681.2|178551.2|178680.7|178550.7|178681.2|178551.2|178680.7|178550.7|2
1725911220000|2024-09-09 19:47:00|178682.7|178552.7|178683.4|178553.4|178683.6|178553.6|178681.7|178551.7|4
1725911230000|2024-09-09 19:47:10|178678.6|178548.6|178678.6|178548.6|178678.6|178548.6|178678.6|178548.6|1
1725911240000|2024-09-09 19:47:20|178677.7|178547.7|178676.4|178546.4|178679.4|178549.4|178676.4|178546.4|4
1725911250000|2024-09-09 19:47:30|178676.3|178546.3|178676.3|178546.3|178676.3|178546.3|178676.3|178546.3|1
1725911290000|2024-09-09 19:48:10|178677.4|178547.4|178678.2|178548.2|178678.8|178548.8|178677.4|178547.4|4
1725911310000|2024-09-09 19:48:30|178677.7|178547.7|178678.2|178548.2|178678.2|178548.2|178677.7|178547.7|3
1725911320000|2024-09-09 19:48:40|178678.9|178548.9|178682.1|178552.1|178682.6|178552.6|178678.9|178548.9|5
1725911330000|2024-09-09 19:48:50|178681.8|178551.8|178682.9|178552.9|178683|178553|178681.4|178551.4|4
1725911340000|2024-09-09 19:49:00|178683|178553|178683.1|178553.1|178683.1|178553.1|178683|178553|2
1725911350000|2024-09-09 19:49:10|178682.9|178552.9|178682.8|178552.8|178682.9|178552.9|178682.8|178552.8|2
1725911360000|2024-09-09 19:49:20|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|178682.9|178552.9|1
1725911370000|2024-09-09 19:49:30|178682.2|178552.2|178683.7|178553.7|178683.8|178553.8|178679.9|178549.9|7
1725911380000|2024-09-09 19:49:40|178683.8|178553.8|178684.2|178554.2|178684.2|178554.2|178683.8|178553.8|4
1725911390000|2024-09-09 19:49:50|178684.3|178554.3|178684.3|178554.3|178684.3|178554.3|178683.4|178553.4|3
1725911400000|2024-09-09 19:50:00|178685|178555|178662.6|178572.6|178685|178572.6|178662.6|178554.8|3
1725911410000|2024-09-09 19:50:10|178662.5|178572.5|178674.6|178584.6|178674.6|178584.6|178662.5|178572.5|7
1725911420000|2024-09-09 19:50:20|178675.8|178585.8|178676.1|178586.1|178676.9|178586.9|178675.8|178585.8|4
1725911430000|2024-09-09 19:50:30|178677.4|178587.4|178679.5|178589.5|178679.5|178589.5|178677.4|178587.4|3
1725911440000|2024-09-09 19:50:40|178681.7|178591.7|178685.1|178595.1|178685.1|178595.1|178681.7|178591.7|4
1725911460000|2024-09-09 19:51:00|178685.3|178595.3|178685.7|178595.7|178685.7|178595.7|178685.3|178595.3|2
1725911470000|2024-09-09 19:51:10|178685.8|178595.8|178681.9|178591.9|178685.9|178595.9|178681.2|178591.2|9
1725911480000|2024-09-09 19:51:20|178680.6|178590.6|178682.1|178592.1|178682.1|178592.1|178678.1|178588.1|4
1725911490000|2024-09-09 19:51:30|178681.5|178591.5|178680.6|178590.6|178681.5|178591.5|178680|178590|7
1725911500000|2024-09-09 19:51:40|178680|178590|178680|178590|178680|178590|178680|178590|1
1725911510000|2024-09-09 19:51:50|178679.9|178589.9|178680|178590|178680.5|178590.5|178679.9|178589.9|6
1725911520000|2024-09-09 19:52:00|178681.7|178591.7|178684.7|178594.7|178684.7|178594.7|178681.7|178591.7|6
1725911530000|2024-09-09 19:52:10|178685.2|178595.2|178687.5|178597.5|178695|178605|178685.2|178595.2|5
1725911540000|2024-09-09 19:52:20|178682.6|178592.6|178681.6|178591.6|178682.6|178592.6|178681.6|178591.6|3
1725911550000|2024-09-09 19:52:30|178681.7|178591.7|178680.6|178590.6|178681.7|178591.7|178678.6|178588.6|6
1725911560000|2024-09-09 19:52:40|178678.6|178588.6|178678.4|178588.4|178678.6|178588.6|178678.4|178588.4|2
1725911570000|2024-09-09 19:52:50|178677.1|178587.1|178678.9|178588.9|178679.3|178589.3|178677.1|178587.1|5
1725911580000|2024-09-09 19:53:00|178679.2|178589.2|178681.7|178591.7|178681.7|178591.7|178679.2|178589.2|6
1725911600000|2024-09-09 19:53:20|178681.5|178591.5|178680.9|178590.9|178681.5|178591.5|178680.7|178590.7|4
1725911610000|2024-09-09 19:53:30|178682.3|178592.3|178682.4|178592.4|178683.7|178593.7|178682.3|178592.3|4
1725911620000|2024-09-09 19:53:40|178683.1|178593.1|178685.1|178595.1|178685.1|178595.1|178683.1|178593.1|4
1725911630000|2024-09-09 19:53:50|178683.7|178593.7|178681.9|178591.9|178685.3|178595.3|178681.9|178591.9|3
1725911640000|2024-09-09 19:54:00|178680.8|178590.8|178680.8|178590.8|178680.8|178590.8|178680.8|178590.8|1
1725911650000|2024-09-09 19:54:10|178682.8|178592.8|178685.2|178595.2|178685.2|178595.2|178681.9|178591.9|6
1725911670000|2024-09-09 19:54:30|178685.3|178595.3|178685.2|178595.2|178685.3|178595.3|178685.2|178595.2|2
1725911680000|2024-09-09 19:54:40|178685.3|178595.3|178680.4|178590.4|178685.3|178595.3|178680.4|178590.4|4
1725911690000|2024-09-09 19:54:50|178680.2|178590.2|178680.1|178590.1|178680.2|178590.2|178680.1|178590.1|2
1725911700000|2024-09-09 19:55:00|178677.5|178587.5|178679|178589|178679.2|178589.2|178677.5|178587.5|6
1725911710000|2024-09-09 19:55:10|178681.9|178591.9|178677.9|178587.9|178681.9|178591.9|178677.9|178587.9|5
1725911720000|2024-09-09 19:55:20|178680.1|178590.1|178679.1|178589.1|178680.1|178590.1|178678.3|178588.3|4
1725911730000|2024-09-09 19:55:30|178678.7|178588.7|178679.2|178589.2|178679.2|178589.2|178677.9|178587.9|5
1725911740000|2024-09-09 19:55:40|178680.8|178590.8|178672.8|178582.8|178680.8|178590.8|178672.8|178582.8|5
1725911750000|2024-09-09 19:55:50|178674.5|178584.5|178678.7|178588.7|178678.7|178588.7|178673|178583|7
1725911760000|2024-09-09 19:56:00|178679.3|178589.3|178677.9|178587.9|178679.3|178589.3|178677.9|178587.9|2
1725911770000|2024-09-09 19:56:10|178680|178590|178681|178591|178681|178591|178674.5|178584.5|8
1725911780000|2024-09-09 19:56:20|178680.6|178590.6|178680.3|178590.3|178680.6|178590.6|178680.3|178590.3|2
1725911790000|2024-09-09 19:56:30|178680.4|178590.4|178682.5|178592.5|178682.5|178592.5|178680.4|178590.4|4
1725911800000|2024-09-09 19:56:40|178682.8|178592.8|178673.5|178583.5|178682.8|178592.8|178672|178582|6
1725911810000|2024-09-09 19:56:50|178673.3|178583.3|178673.6|178583.6|178673.6|178583.6|178673.3|178583.3|2
1725911820000|2024-09-09 19:57:00|178673.1|178583.1|178688.7|178598.7|178688.7|178598.7|178671.2|178581.2|4
1725911830000|2024-09-09 19:57:10|178689.5|178599.5|178689.5|178599.5|178689.5|178599.5|178689.5|178599.5|1
1725911840000|2024-09-09 19:57:20|178689.4|178599.4|178689.7|178599.7|178689.7|178599.7|178689.4|178599.4|2
1725911850000|2024-09-09 19:57:30|178701.1|178611.1|178701.6|178611.6|178705.1|178615.1|178694.9|178604.9|5
1725911860000|2024-09-09 19:57:40|178700.1|178610.1|178703.5|178613.5|178703.5|178613.5|178699.9|178609.9|7
1725911870000|2024-09-09 19:57:50|178703.3|178613.3|178702.5|178612.5|178703.6|178613.6|178701.7|178611.7|5
1725911880000|2024-09-09 19:58:00|178702.6|178612.6|178704.4|178614.4|178704.4|178614.4|178702.1|178612.1|5
1725911890000|2024-09-09 19:58:10|178704.2|178614.2|178704.1|178614.1|178704.2|178614.2|178704.1|178614.1|2
1725911900000|2024-09-09 19:58:20|178704.2|178614.2|178728.6|178638.6|178728.6|178638.6|178704|178614|11
1725911910000|2024-09-09 19:58:30|178728.9|178638.9|178751.3|178621.3|178751.8|178644.9|178726.1|178619.7|11
1725911920000|2024-09-09 19:58:40|178750.8|178620.8|178715.9|178625.9|178750.8|178631.2|178714.8|178620.8|7
1725911930000|2024-09-09 19:58:50|178715.8|178625.8|178714.7|178624.7|178716.8|178626.8|178714.7|178624.7|6
1725911940000|2024-09-09 19:59:00|178715.1|178625.1|178724|178634|178726.6|178636.6|178715.1|178625.1|10
1725911950000|2024-09-09 19:59:10|178723.3|178633.3|178723.4|178633.4|178726.3|178636.3|178721.7|178631.7|19
1725911960000|2024-09-09 19:59:20|178724.2|178634.2|178661.9|178571.9|178734.9|178644.9|178661.9|178571.9|14
1725911970000|2024-09-09 19:59:30|178662.7|178572.7|178685.8|178595.8|178705.4|178596.7|178662.7|178559.7|18
1725911980000|2024-09-09 19:59:40|178684.7|178594.7|178690.8|178600.8|178693.3|178603.3|178681.6|178591.6|30
1725911990000|2024-09-09 19:59:50|178692.3|178602.3|178688.9|178598.9|178706|178616|178687.2|178597.2|33
1725912000000|2024-09-09 20:00:00|178694.3|178604.3|178719.9|178629.9|178750.9|178637.1|178694.3|178604.3|39
1725912010000|2024-09-09 20:00:10|178720.5|178630.5|178720.6|178630.6|178723.3|178633.3|178715.2|178625.2|38
1725912020000|2024-09-09 20:00:20|178721.8|178631.8|178749.4|178619.4|178752.4|178632.8|178715.6|178608.3|38
1725912030000|2024-09-09 20:00:30|178742.4|178612.4|178744.8|178614.8|178750|178632.6|178718.2|178602.9|35
1725912040000|2024-09-09 20:00:40|178713.5|178623.5|178744.8|178614.8|178747.1|178632.3|178713.5|178601.5|36
1725912050000|2024-09-09 20:00:50|178736.7|178606.7|178748.1|178618.1|178749.5|178619.5|178732.2|178602.2|32
1725912060000|2024-09-09 20:01:00|178731.9|178601.9|178749.7|178619.7|178751.8|178629.4|178719.4|178601.9|38
1725912070000|2024-09-09 20:01:10|178740.7|178610.7|178751.6|178621.6|178752.1|178622.9|178712.9|178610.3|30
1725912080000|2024-09-09 20:01:20|178744.1|178614.1|178738.8|178608.8|178757.7|178627.7|178737.4|178607.4|35
1725912090000|2024-09-09 20:01:30|178746.3|178616.3|178738.5|178608.5|178747.3|178617.3|178736.7|178606.7|35
1725912100000|2024-09-09 20:01:40|178742.9|178612.9|178745.2|178615.2|178746.5|178616.5|178736.8|178606.8|31
1725912110000|2024-09-09 20:01:50|178744.1|178614.1|178738.1|178608.1|178744.5|178614.5|178737.2|178607.2|14
1725912120000|2024-09-09 20:02:00|178739.9|178609.9|178735.9|178605.9|178740.5|178610.5|178735.2|178605.2|14
1725912130000|2024-09-09 20:02:10|178736.6|178606.6|178737.4|178607.4|178738.3|178608.3|178735.8|178605.8|9
1725912140000|2024-09-09 20:02:20|178736.8|178606.8|178737.5|178607.5|178738.5|178608.5|178725.9|178595.9|12
1725912150000|2024-09-09 20:02:30|178742.2|178612.2|178745.2|178615.2|178745.2|178615.2|178736.1|178606.1|10
1725912160000|2024-09-09 20:02:40|178744.7|178614.7|178745.3|178615.3|178745.3|178615.3|178744.7|178614.7|2
1725912170000|2024-09-09 20:02:50|178747.5|178617.5|178747.5|178617.5|178747.5|178617.5|178747.1|178617.1|3
1725912180000|2024-09-09 20:03:00|178750.8|178620.8|178749.5|178619.5|178750.8|178620.8|178748|178618|3
1725912190000|2024-09-09 20:03:10|178749|178619|178749.3|178619.3|178749.3|178619.3|178749|178619|2
1725912200000|2024-09-09 20:03:20|178749.4|178619.4|178749.4|178619.4|178749.4|178619.4|178749.4|178619.4|1
1725912210000|2024-09-09 20:03:30|178744.1|178614.1|178744.9|178614.9|178744.9|178614.9|178744.1|178614.1|2
1725912220000|2024-09-09 20:03:40|178745|178615|178745|178615|178745|178615|178745|178615|1
1725912240000|2024-09-09 20:04:00|178750.6|178620.6|178746.3|178616.3|178750.6|178620.6|178746.3|178616.3|2
1725912250000|2024-09-09 20:04:10|178745.3|178615.3|178746.4|178616.4|178750.6|178620.6|178745.3|178615.3|4
1725912260000|2024-09-09 20:04:20|178750.6|178620.6|178744.5|178614.5|178750.6|178620.6|178744.5|178614.5|6
1725912280000|2024-09-09 20:04:40|178744.9|178614.9|178745.5|178615.5|178745.5|178615.5|178744.9|178614.9|2
1725912290000|2024-09-09 20:04:50|178746.1|178616.1|178746.1|178616.1|178746.1|178616.1|178746.1|178616.1|1
1725912300000|2024-09-09 20:05:00|178747.3|178617.3|178746.2|178616.2|178747.3|178617.3|178746|178616|6
1725912310000|2024-09-09 20:05:10|178745.5|178615.5|178746.1|178616.1|178746.3|178616.3|178745.5|178615.5|4
1725912320000|2024-09-09 20:05:20|178751.5|178621.5|178753.4|178623.4|178754.1|178624.1|178751.5|178621.5|8
1725912330000|2024-09-09 20:05:30|178753.7|178623.7|178752|178622|178753.7|178623.7|178752|178622|7
1725912340000|2024-09-09 20:05:40|178754.4|178624.4|178749.1|178619.1|178754.4|178624.4|178748.6|178618.6|5
1725912350000|2024-09-09 20:05:50|178745.4|178615.4|178766|178636|178769.9|178639.9|178745.4|178615.4|4
1725912360000|2024-09-09 20:06:00|178766.8|178636.8|178767|178637|178767|178637|178766.8|178636.8|2
1725912370000|2024-09-09 20:06:10|178766.8|178636.8|178767.1|178637.1|178767.2|178637.2|178766.8|178636.8|4
1725912380000|2024-09-09 20:06:20|178767.4|178637.4|178766.9|178636.9|178767.4|178637.4|178766.6|178636.6|4
1725912390000|2024-09-09 20:06:30|178769.6|178639.6|178769.6|178639.6|178769.6|178639.6|178769.6|178639.6|1
1725912410000|2024-09-09 20:06:50|178774.1|178644.1|178774.1|178644.1|178774.1|178644.1|178774.1|178644.1|1
1725912420000|2024-09-09 20:07:00|178773.1|178643.1|178768.5|178638.5|178773.1|178643.1|178768.5|178638.5|2
1725912430000|2024-09-09 20:07:10|178785|178655|178784.3|178654.3|178785|178655|178784.3|178654.3|2
1725912440000|2024-09-09 20:07:20|178784.8|178654.8|178784.8|178654.8|178784.8|178654.8|178784.8|178654.8|1
1725912450000|2024-09-09 20:07:30|178768.8|178638.8|178767.2|178637.2|178768.8|178638.8|178767.2|178637.2|3
1725912460000|2024-09-09 20:07:40|178764.8|178634.8|178764.8|178634.8|178764.8|178634.8|178764.8|178634.8|1
1725912470000|2024-09-09 20:07:50|178764.9|178634.9|178764.8|178634.8|178764.9|178634.9|178764.8|178634.8|4
1725912480000|2024-09-09 20:08:00|178764.9|178634.9|178765.1|178635.1|178765.1|178635.1|178764.7|178634.7|3
1725912490000|2024-09-09 20:08:10|178765|178635|178765.1|178635.1|178765.3|178635.3|178764.9|178634.9|6
1725912500000|2024-09-09 20:08:20|178767.2|178637.2|178774.5|178644.5|178774.5|178644.5|178767.2|178637.2|2
1725912510000|2024-09-09 20:08:30|178773.4|178643.4|178773.4|178643.4|178773.4|178643.4|178773.4|178643.4|1
1725912520000|2024-09-09 20:08:40|178771.3|178641.3|178770.4|178640.4|178771.8|178641.8|178770.4|178640.4|3
1725912530000|2024-09-09 20:08:50|178779.3|178649.3|178773.4|178643.4|178784.5|178654.5|178773.4|178643.4|4
1725912540000|2024-09-09 20:09:00|178773.6|178643.6|178773.6|178643.6|178773.6|178643.6|178773.6|178643.6|1
1725912550000|2024-09-09 20:09:10|178784.1|178654.1|178784.3|178654.3|178784.3|178654.3|178784.1|178654.1|2
1725912560000|2024-09-09 20:09:20|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|1
1725912590000|2024-09-09 20:09:50|178776.4|178646.4|178776.4|178646.4|178776.4|178646.4|178776.4|178646.4|1
1725912600000|2024-09-09 20:10:00|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|1
1725912650000|2024-09-09 20:10:50|178767.2|178637.2|178766.4|178636.4|178767.2|178637.2|178766.4|178636.4|2
1725912660000|2024-09-09 20:11:00|178766.1|178636.1|178769.7|178639.7|178769.7|178639.7|178766.1|178636.1|4
1725912670000|2024-09-09 20:11:10|178767.9|178637.9|178768.2|178638.2|178770.1|178640.1|178767.9|178637.9|3
1725912680000|2024-09-09 20:11:20|178768.4|178638.4|178772.4|178642.4|178776.4|178646.4|178768.2|178638.2|7
1725912700000|2024-09-09 20:11:40|178772.5|178642.5|178771.6|178641.6|178772.5|178642.5|178771.6|178641.6|4
1725912720000|2024-09-09 20:12:00|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|178781.1|178651.1|1
1725912730000|2024-09-09 20:12:10|178768.4|178638.4|178768.4|178638.4|178768.4|178638.4|178768.4|178638.4|1
1725912740000|2024-09-09 20:12:20|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|178765.5|178635.5|1
1725912750000|2024-09-09 20:12:30|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|178765.4|178635.4|1
1725912760000|2024-09-09 20:12:40|178752.6|178622.6|178765.4|178635.4|178765.4|178635.4|178752.6|178622.6|2
1725912770000|2024-09-09 20:12:50|178765.3|178635.3|178768.4|178638.4|178768.4|178638.4|178765.3|178635.3|2
1725912780000|2024-09-09 20:13:00|178776.4|178646.4|178776.4|178646.4|178776.4|178646.4|178776.4|178646.4|1
1725912790000|2024-09-09 20:13:10|178770.4|178640.4|178770.4|178640.4|178770.4|178640.4|178770.4|178640.4|1
1725912800000|2024-09-09 20:13:20|178770.5|178640.5|178770.2|178640.2|178770.5|178640.5|178770.2|178640.2|3
1725912810000|2024-09-09 20:13:30|178770.1|178640.1|178765.4|178635.4|178770.1|178640.1|178762.1|178632.1|7
1725912820000|2024-09-09 20:13:40|178765.3|178635.3|178765.3|178635.3|178765.3|178635.3|178765.3|178635.3|1
1725912830000|2024-09-09 20:13:50|178765.4|178635.4|178765.3|178635.3|178765.4|178635.4|178765.3|178635.3|2
1725912840000|2024-09-09 20:14:00|178768.9|178638.9|178768.9|178638.9|178768.9|178638.9|178768.9|178638.9|1
1725912850000|2024-09-09 20:14:10|178777|178647|178777|178647|178777|178647|178777|178647|1
1725912860000|2024-09-09 20:14:20|178770.4|178640.4|178770.4|178640.4|178770.4|178640.4|178770.4|178640.4|1
1725912880000|2024-09-09 20:14:40|178770.2|178640.2|178770.2|178640.2|178770.2|178640.2|178770.2|178640.2|1
1725912900000|2024-09-09 20:15:00|178777.7|178647.7|178775.6|178645.6|178777.7|178647.7|178767.9|178637.9|3
1725912920000|2024-09-09 20:15:20|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|178766.3|178636.3|1
1725912930000|2024-09-09 20:15:30|178772.5|178642.5|178772.8|178642.8|178772.8|178642.8|178772.5|178642.5|4
1725912940000|2024-09-09 20:15:40|178772.9|178642.9|178773|178643|178773|178643|178772.9|178642.9|2
1725912950000|2024-09-09 20:15:50|178781.2|178651.2|178781.2|178651.2|178781.2|178651.2|178781.2|178651.2|1
1725912970000|2024-09-09 20:16:10|178774|178644|178766.7|178636.7|178774.2|178644.2|178766.7|178636.7|4
1725912980000|2024-09-09 20:16:20|178766.8|178636.8|178766.8|178636.8|178766.8|178636.8|178766.8|178636.8|1
1725912990000|2024-09-09 20:16:30|178766.7|178636.7|178767|178637|178767.1|178637.1|178766.7|178636.7|4
1725913000000|2024-09-09 20:16:40|178767.1|178637.1|178767.9|178637.9|178767.9|178637.9|178767.1|178637.1|3
1725913030000|2024-09-09 20:17:10|178767.5|178637.5|178762.6|178632.6|178767.5|178637.5|178762.6|178632.6|3
1725913050000|2024-09-09 20:17:30|178776|178646|178775.9|178645.9|178776|178646|178775.9|178645.9|2
1725913060000|2024-09-09 20:17:40|178775.8|178645.8|178774.7|178644.7|178775.8|178645.8|178769.2|178639.2|3
1725913080000|2024-09-09 20:18:00|178774.2|178644.2|178734.4|178604.4|178774.2|178644.2|178734.4|178604.4|7
1725913090000|2024-09-09 20:18:10|178734.2|178604.2|178739.4|178609.4|178739.4|178609.4|178734.2|178604.2|7
1725913100000|2024-09-09 20:18:20|178740.8|178610.8|178741.2|178611.2|178741.2|178611.2|178740.8|178610.8|2
1725913110000|2024-09-09 20:18:30|178749.9|178619.9|178739.7|178609.7|178750.7|178620.7|178739.6|178609.6|4
1725913120000|2024-09-09 20:18:40|178739.5|178609.5|178739.7|178609.7|178739.7|178609.7|178739.5|178609.5|6
1725913130000|2024-09-09 20:18:50|178739.6|178609.6|178733.4|178603.4|178739.7|178609.7|178733.4|178603.4|3
1725913140000|2024-09-09 20:19:00|178733.3|178603.3|178733.8|178603.8|178734.4|178604.4|178733.3|178603.3|4
1725913150000|2024-09-09 20:19:10|178733.7|178603.7|178733.7|178603.7|178733.7|178603.7|178733.7|178603.7|1
1725913160000|2024-09-09 20:19:20|178751.9|178621.9|178751.9|178621.9|178751.9|178621.9|178751.9|178621.9|1
1725913190000|2024-09-09 20:19:50|178739.2|178609.2|178739.1|178609.1|178739.2|178609.2|178739.1|178609.1|2
1725913220000|2024-09-09 20:20:20|178751.8|178621.8|178751.8|178621.8|178751.8|178621.8|178751.8|178621.8|1
1725913240000|2024-09-09 20:20:40|178739.5|178609.5|178739.5|178609.5|178739.5|178609.5|178739.5|178609.5|1
1725913260000|2024-09-09 20:21:00|178738.9|178608.9|178738.7|178608.7|178738.9|178608.9|178738.7|178608.7|2
1725913270000|2024-09-09 20:21:10|178750.5|178620.5|178750.5|178620.5|178750.5|178620.5|178750.5|178620.5|1
1725913280000|2024-09-09 20:21:20|178751|178621|178755.3|178625.3|178755.3|178625.3|178751|178621|5
1725913290000|2024-09-09 20:21:30|178743|178613|178743|178613|178743|178613|178743|178613|1
1725913300000|2024-09-09 20:21:40|178737|178607|178737|178607|178737|178607|178737|178607|1
1725913320000|2024-09-09 20:22:00|178736.8|178606.8|178734|178604|178736.8|178606.8|178734|178604|3
1725913330000|2024-09-09 20:22:10|178740|178610|178738.7|178608.7|178750.4|178620.4|178738.7|178608.7|3
1725913340000|2024-09-09 20:22:20|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|178738.8|178608.8|1
1725913350000|2024-09-09 20:22:30|178738.7|178608.7|178733.6|178603.6|178738.7|178608.7|178733.6|178603.6|2
1725913360000|2024-09-09 20:22:40|178733.5|178603.5|178733.5|178603.5|178733.5|178603.5|178733.5|178603.5|1
1725913370000|2024-09-09 20:22:50|178739.6|178609.6|178739.5|178609.5|178739.6|178609.6|178739.5|178609.5|2
1725913380000|2024-09-09 20:23:00|178750.3|178620.3|178750.3|178620.3|178750.3|178620.3|178750.3|178620.3|1
1725913390000|2024-09-09 20:23:10|178749.2|178619.2|178749.2|178619.2|178749.2|178619.2|178749.2|178619.2|1
1725913410000|2024-09-09 20:23:30|178738.4|178608.4|178737.6|178607.6|178738.4|178608.4|178734.6|178604.6|3
1725913420000|2024-09-09 20:23:40|178739.7|178609.7|178739.7|178609.7|178739.7|178609.7|178739.7|178609.7|1
1725913430000|2024-09-09 20:23:50|178737.6|178607.6|178737.6|178607.6|178737.6|178607.6|178737.6|178607.6|1
1725913440000|2024-09-09 20:24:00|178748|178618|178750.9|178620.9|178750.9|178620.9|178748|178618|2
1725913460000|2024-09-09 20:24:20|178739.5|178609.5|178739.5|178609.5|178739.5|178609.5|178739.5|178609.5|1
1725913470000|2024-09-09 20:24:30|178737.4|178607.4|178737.4|178607.4|178737.4|178607.4|178737.4|178607.4|1
1725913490000|2024-09-09 20:24:50|178747.9|178617.9|178747.9|178617.9|178747.9|178617.9|178747.9|178617.9|1
1725913500000|2024-09-09 20:25:00|178750.9|178620.9|178750.9|178620.9|178750.9|178620.9|178750.9|178620.9|1
1725913520000|2024-09-09 20:25:20|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|178739.3|178609.3|1
1725913530000|2024-09-09 20:25:30|178737.2|178607.2|178738.6|178608.6|178738.6|178608.6|178737.2|178607.2|2
1725913550000|2024-09-09 20:25:50|178750.1|178620.1|178750.1|178620.1|178750.1|178620.1|178750.1|178620.1|1
1725913570000|2024-09-09 20:26:10|178738.7|178608.7|178738.7|178608.7|178738.7|178608.7|178738.7|178608.7|1
1725913590000|2024-09-09 20:26:30|178749.9|178619.9|178749.9|178619.9|178749.9|178619.9|178749.9|178619.9|1
1725913600000|2024-09-09 20:26:40|178738.7|178608.7|178750.1|178620.1|178750.1|178620.1|178738.7|178608.7|2
1725913610000|2024-09-09 20:26:50|178738.7|178608.7|178738.7|178608.7|178738.7|178608.7|178738.7|178608.7|1
1725913620000|2024-09-09 20:27:00|178739.1|178609.1|178739.1|178609.1|178739.1|178609.1|178739.1|178609.1|1
1725913630000|2024-09-09 20:27:10|178733.2|178603.2|178733.2|178603.2|178733.2|178603.2|178733.2|178603.2|1
1725913650000|2024-09-09 20:27:30|178750.5|178620.5|178733.1|178603.1|178750.5|178620.5|178733.1|178603.1|3
1725913660000|2024-09-09 20:27:40|178739.1|178609.1|178739|178609|178739.1|178609.1|178739|178609|2
1725913680000|2024-09-09 20:28:00|178738.9|178608.9|178733.3|178603.3|178738.9|178608.9|178733.3|178603.3|2
1725913690000|2024-09-09 20:28:10|178739|178609|178739|178609|178739|178609|178739|178609|1
1725913710000|2024-09-09 20:28:30|178739.1|178609.1|178750.3|178620.3|178750.3|178620.3|178739|178609|3
1725913740000|2024-09-09 20:29:00|178739.2|178609.2|178739.2|178609.2|178739.6|178609.6|178739.2|178609.2|3
1725913750000|2024-09-09 20:29:10|178739.5|178609.5|178739.5|178609.5|178739.5|178609.5|178739.5|178609.5|1
1725913760000|2024-09-09 20:29:20|178739.2|178609.2|178741.1|178611.1|178741.1|178611.1|178739.2|178609.2|3
1725913770000|2024-09-09 20:29:30|178752.8|178622.8|178752.8|178622.8|178752.8|178622.8|178752.8|178622.8|1
1725913780000|2024-09-09 20:29:40|178750.3|178620.3|178750.3|178620.3|178750.3|178620.3|178750.3|178620.3|1
1725913790000|2024-09-09 20:29:50|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|178739.2|178609.2|1
1725913800000|2024-09-09 20:30:00|178727|178597|178727|178597|178727|178597|178727|178597|1
1725913820000|2024-09-09 20:30:20|178726.9|178596.9|178746.1|178616.1|178746.1|178616.1|178726.6|178596.6|3
1725913850000|2024-09-09 20:30:50|178727.2|178597.2|178727.2|178597.2|178727.2|178597.2|178727.2|178597.2|1
1725913880000|2024-09-09 20:31:20|178746.1|178616.1|178746.1|178616.1|178746.1|178616.1|178746.1|178616.1|1
1725913890000|2024-09-09 20:31:30|178746.3|178616.3|178746.8|178616.8|178747.5|178617.5|178746.3|178616.3|3
1725913900000|2024-09-09 20:31:40|178746.5|178616.5|178726.9|178596.9|178746.6|178616.6|178726.9|178596.9|7
1725913910000|2024-09-09 20:31:50|178727|178597|178725.1|178595.1|178727|178597|178725.1|178595.1|2
1725913920000|2024-09-09 20:32:00|178725.2|178595.2|178725.2|178595.2|178725.2|178595.2|178725.2|178595.2|1
1725913930000|2024-09-09 20:32:10|178740.3|178610.3|178740.3|178610.3|178740.3|178610.3|178740.3|178610.3|1
1725913940000|2024-09-09 20:32:20|178740.4|178610.4|178740.4|178610.4|178740.4|178610.4|178740.4|178610.4|1
1725913950000|2024-09-09 20:32:30|178739.7|178609.7|178739.7|178609.7|178739.7|178609.7|178739.7|178609.7|1
1725913960000|2024-09-09 20:32:40|178725.7|178595.7|178725.7|178595.7|178725.7|178595.7|178725.7|178595.7|1
1725913990000|2024-09-09 20:33:10|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|178753.8|178623.8|1
1725914010000|2024-09-09 20:33:30|178755.4|178625.4|178726.1|178596.1|178755.4|178625.4|178726.1|178596.1|2
1725914020000|2024-09-09 20:33:40|178725.9|178595.9|178725.9|178595.9|178725.9|178595.9|178725.9|178595.9|1
1725914030000|2024-09-09 20:33:50|178724.9|178594.9|178724.9|178594.9|178724.9|178594.9|178724.9|178594.9|1
1725914040000|2024-09-09 20:34:00|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|1
1725914060000|2024-09-09 20:34:20|178745.6|178615.6|178745.2|178615.2|178745.6|178615.6|178745.2|178615.2|3
1725914070000|2024-09-09 20:34:30|178727|178597|178727|178597|178727|178597|178727|178597|1
1725914090000|2024-09-09 20:34:50|178727.8|178597.8|178727.8|178597.8|178727.8|178597.8|178727.8|178597.8|1
1725914100000|2024-09-09 20:35:00|178747.1|178617.1|178747.1|178617.1|178747.2|178617.2|178747.1|178617.1|3
1725914110000|2024-09-09 20:35:10|178746.9|178616.9|178746.9|178616.9|178746.9|178616.9|178746.9|178616.9|1
1725914120000|2024-09-09 20:35:20|178727.3|178597.3|178727.3|178597.3|178727.3|178597.3|178727.3|178597.3|1
1725914150000|2024-09-09 20:35:50|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|178745.8|178615.8|1
1725914170000|2024-09-09 20:36:10|178745.7|178615.7|178745.6|178615.6|178745.7|178615.7|178745.5|178615.5|4
1725914180000|2024-09-09 20:36:20|178728|178598|178728|178598|178728|178598|178728|178598|1
1725914190000|2024-09-09 20:36:30|178728.1|178598.1|178728.1|178598.1|178728.1|178598.1|178728.1|178598.1|1
1725914200000|2024-09-09 20:36:40|178728|178598|178728|178598|178728|178598|178728|178598|1
1725914210000|2024-09-09 20:36:50|178745.9|178615.9|178747.9|178617.9|178747.9|178617.9|178745.9|178615.9|2
1725914220000|2024-09-09 20:37:00|178747.8|178617.8|178747.8|178617.8|178747.8|178617.8|178747.8|178617.8|1
1725914230000|2024-09-09 20:37:10|178747.7|178617.7|178728.7|178598.7|178747.7|178617.7|178728.7|178598.7|2
1725914240000|2024-09-09 20:37:20|178728.8|178598.8|178728.7|178598.7|178728.8|178598.8|178728.7|178598.7|2
1725914250000|2024-09-09 20:37:30|178728.8|178598.8|178728.3|178598.3|178729.1|178599.1|178728.3|178598.3|4
1725914260000|2024-09-09 20:37:40|178746.6|178616.6|178746.6|178616.6|178746.6|178616.6|178746.6|178616.6|1
1725914270000|2024-09-09 20:37:50|178746.2|178616.2|178746.6|178616.6|178746.6|178616.6|178746.1|178616.1|5
1725914280000|2024-09-09 20:38:00|178746.5|178616.5|178746.5|178616.5|178746.5|178616.5|178746.5|178616.5|1
1725914290000|2024-09-09 20:38:10|178729.7|178599.7|178729.7|178599.7|178729.7|178599.7|178729.7|178599.7|1
1725914300000|2024-09-09 20:38:20|178728.8|178598.8|178728.8|178598.8|178728.8|178598.8|178728.8|178598.8|1
1725914320000|2024-09-09 20:38:40|178744.3|178614.3|178744.5|178614.5|178744.5|178614.5|178744.3|178614.3|2
1725914330000|2024-09-09 20:38:50|178744.6|178614.6|178744.6|178614.6|178744.6|178614.6|178744.5|178614.5|3
1725914340000|2024-09-09 20:39:00|178744.5|178614.5|178725.2|178595.2|178744.7|178614.7|178725.2|178595.2|3
1725914360000|2024-09-09 20:39:20|178726.4|178596.4|178726.4|178596.4|178726.4|178596.4|178726.4|178596.4|1
1725914370000|2024-09-09 20:39:30|178740.7|178610.7|178740.7|178610.7|178740.7|178610.7|178740.7|178610.7|1
1725914380000|2024-09-09 20:39:40|178740.8|178610.8|178740.8|178610.8|178740.8|178610.8|178740.8|178610.8|1
1725914390000|2024-09-09 20:39:50|178746.8|178616.8|178746.8|178616.8|178746.8|178616.8|178746.8|178616.8|1
1725914400000|2024-09-09 20:40:00|178756.8|178626.8|178727.2|178597.2|178789.3|178633.9|178720.3|178578.8|10
1725914410000|2024-09-09 20:40:10|178727.1|178597.1|178727.1|178597.1|178727.1|178597.1|178727.1|178597.1|1
1725914420000|2024-09-09 20:40:20|178727.3|178597.3|178727.2|178597.2|178727.3|178597.3|178727.2|178597.2|2
1725914430000|2024-09-09 20:40:30|178773.7|178537|178772|178537|178773.9|178537|178772|178537|3
1725914440000|2024-09-09 20:40:40|178772.9||178769.7||178773.2||178769.7||3
1725914450000|2024-09-09 20:40:50|178769.8|178538.5|178757.9|178556.8|178774.1|178556.9|178757.8|178536.6|6
1725914460000|2024-09-09 20:41:00|178798.1|178546.2|178720.6|178590.6|178804|178590.6|178719.8|178543.9|6
1725914470000|2024-09-09 20:41:10|178752.9|178546.8|178720.9|178590.9|178753.5|178590.9|178720.9|178546.8|3
1725914480000|2024-09-09 20:41:20|178720.6|178590.6|178720.7|178590.7|178720.7|178590.7|178720.6|178590.6|2
1725914490000|2024-09-09 20:41:30|178753.2|178546.8|178774.3|178524|178774.5|178546.8|178753.2|178524|4
1725914500000|2024-09-09 20:41:40|178774.9||178775.3||178775.3||178774.9||2
1725914510000|2024-09-09 20:41:50|178775.2|178548.2|178755.4|178548.2|178775.2|178548.2|178755.4|178548.2|2
1725914520000|2024-09-09 20:42:00|178755.9||178754.5||178756.4||178754.5||3
1725914530000|2024-09-09 20:42:10|178754.6||178754.6||178754.6||178754.6||1
1725914540000|2024-09-09 20:42:20|178754.8|178524|178774.3|178524|178774.3|178524|178754.8|178524|3
1725914550000|2024-09-09 20:42:30|178775.2||178775.1||178775.2||178775.1||2
1725914560000|2024-09-09 20:42:40|178775.2||178775.7||178775.7||178775.2||3
1725914570000|2024-09-09 20:42:50|178785|178589.7|178756.1|178547.5|178785|178589.7|178719.7|178547.5|5
1725914580000|2024-09-09 20:43:00|178711.4|178581.4|178711.4|178581.4|178711.4|178581.4|178711.4|178581.4|1
1725914600000|2024-09-09 20:43:20|178776.5|178524|178771|178524|178776.5|178524|178771|178524|2
1725914620000|2024-09-09 20:43:40|178776.3|178581.3|178711.3|178581.3|178776.3|178581.3|178711.3|178581.3|2
1725914650000|2024-09-09 20:44:10|178771|178544.4|178771|178524|178771|178544.4|178771|178524|2
1725914670000|2024-09-09 20:44:30|178777.2||178777.2||178777.2||178777.2||1
1725914680000|2024-09-09 20:44:40|178771|178584.6|178718.9|178588.9|178771|178588.9|178714.6|178584.6|3
1725914690000|2024-09-09 20:44:50|178714.6|178584.6|178714.6|178584.6|178719.2|178589.2|178714.6|178584.6|3
1725914700000|2024-09-09 20:45:00|178759|178550.7|178809.4|178542.7|178809.4|178596.1|178714.6|178542.7|6
1725914710000|2024-09-09 20:45:10|178808.8|178542|178808.5|178541.9|178808.8|178542|178808.5|178541.9|2
1725914720000|2024-09-09 20:45:20|178808.4||178808.4||178808.4||178808.4||1
1725914730000|2024-09-09 20:45:30|178809.4|178542.2|178809.4|178542.2|178809.4|178542.2|178809.4|178542.2|1
1725914740000|2024-09-09 20:45:40|178819.5|178554.7|178819.5|178554.7|178819.5|178554.7|178819.5|178554.7|1
1725914760000|2024-09-09 20:46:00|178807.6|178555.7|178807.6|178540.9|178807.6|178555.7|178807.6|178540.9|2
1725914770000|2024-09-09 20:46:10|178807.5||178807.5||178807.5||178807.5||1
1725914780000|2024-09-09 20:46:20|178807.2||178807.2||178807.2||178807.2||1
1725914790000|2024-09-09 20:46:30|178819|178555.6|178819|178555.6|178819|178555.6|178819|178555.6|1
1725914800000|2024-09-09 20:46:40|178818.9||178818.9||178818.9||178818.9||1
1725914810000|2024-09-09 20:46:50|178807.6|178541.3|178807.6|178541.3|178807.6|178541.3|178807.6|178541.3|1
1725914850000|2024-09-09 20:47:30|178818.8|178555.6|178818.8|178555.6|178818.8|178555.6|178818.8|178555.6|1
1725914870000|2024-09-09 20:47:50|178807.2|178541|178807.2|178541|178807.2|178541|178807.2|178541|1
1725914890000|2024-09-09 20:48:10|178807.1||178807.1||178807.1||178807.1||1
1725914900000|2024-09-09 20:48:20|178818.8|178555.6|178818.8|178555.6|178818.8|178555.6|178818.8|178555.6|1
1725914910000|2024-09-09 20:48:30|178866.5|178587.3|178866.5|178587.3|178866.5|178587.3|178866.5|178587.3|1
1725914920000|2024-09-09 20:48:40|178818.8|178555.6|178807|178540.9|178818.8|178555.6|178807|178540.9|3
1725914950000|2024-09-09 20:49:10|178806.2|178540.6|178806.2|178540.6|178806.2|178540.6|178806.2|178540.6|1
1725914960000|2024-09-09 20:49:20|178817.5|178555.2|178817.5|178555.2|178817.5|178555.2|178817.5|178555.2|1
1725914980000|2024-09-09 20:49:40|178817.4|178541.2|178806.7|178541.2|178817.4|178541.2|178806.7|178541.2|2
1725914990000|2024-09-09 20:49:50|178826.5|178550.4|178826.5|178550.4|178826.5|178550.4|178826.5|178550.4|1
1725915000000|2024-09-09 20:50:00|178811|178539|178882.9|178575|178933.5|178605.1|178788.6|178517.6|38
1725915010000|2024-09-09 20:50:10|178882.1|178575.1|178878.5|178576.3|178882.1|178577.4|178841|178575.1|12
1725915020000|2024-09-09 20:50:20|178879|178576|178877.1|178575.9|178879|178576|178877.1|178575.8|8
1725915030000|2024-09-09 20:50:30|178877.7|178575.7|178849.3|178574.8|178976.2|178634.2|178816.1|178544.9|31
1725915040000|2024-09-09 20:50:40|178903.4|178561.4|178838.1|178563.5|178971.5|178629.5|178808.1|178543.5|40
1725915050000|2024-09-09 20:50:50|178936.9|178594.9|178879.4|178578.9|178951.5|178609.5|178813|178544.5|28
1725915060000|2024-09-09 20:51:00|178879.1|178578.6|178877|178579.2|178879.1|178579.2|178877|178578.6|9
1725915070000|2024-09-09 20:51:10|178876.7|178579.3|178838.6|178578.8|178877.2|178579.3|178838.6|178578.7|5
1725915080000|2024-09-09 20:51:20|178932.9|178590.9|178913.9|178571.9|178953.7|178611.7|178815.5|178532.7|40
1725915090000|2024-09-09 20:51:30|178939.5|178597.5|178840.1|178566.2|178945.1|178603.1|178837|178558.6|40
1725915100000|2024-09-09 20:51:40|178858.2|178545.4|178909.5|178567.5|178956.8|178614.8|178814.6|178545.4|40
1725915110000|2024-09-09 20:51:50|178921.5|178579.5|178826.5|178546.7|178957.1|178615.1|178821.7|178536.1|40
1725915120000|2024-09-09 20:52:00|178824|178534.4|178872.9|178557.1|178940.9|178598.9|178798.7|178519.8|40
1725915130000|2024-09-09 20:52:10|178872|178606.9|178894.9|178579.6|178957.4|178615.4|178818.8|178542.3|39
1725915140000|2024-09-09 20:52:20|178874.2|178563|178843.9|178572.2|178950.1|178608.1|178832.5|178537|40
1725915150000|2024-09-09 20:52:30|178936.1|178594.1|178823.9|178556.8|178954.6|178612.6|178823.9|178526.2|40
1725915160000|2024-09-09 20:52:40|178935.2|178593.2|178838.6|178561.2|178939.3|178597.3|178834.3|178540.2|40
1725915170000|2024-09-09 20:52:50|178905.2|178563.2|178927.5|178585.5|178953.4|178611.4|178828.8|178527.9|40
1725915180000|2024-09-09 20:53:00|178840.1|178565.5|178906.6|178564.6|178953.2|178611.2|178835.3|178545.8|40
1725915190000|2024-09-09 20:53:10|178939.9|178597.9|178848.8|178571.6|178952.8|178610.8|178825.3|178540.3|40
1725915200000|2024-09-09 20:53:20|178925.5|178583.5|178848.7|178571.1|178961.2|178619.2|178833.3|178529.3|40
1725915210000|2024-09-09 20:53:30|178920.9|178578.9|178896.1|178554.1|178937.2|178595.2|178815.8|178535.6|40
1725915220000|2024-09-09 20:53:40|178829.6|178555|178888.3|178546.3|178960.3|178618.3|178824.8|178534.7|40
1725915230000|2024-09-09 20:53:50|178936.6|178594.6|178846.5|178567.1|178937|178595|178830.5|178549.3|40
1725915240000|2024-09-09 20:54:00|178853.6|178576|178833|178548.9|178955.3|178613.3|178820|178534.6|40
1725915250000|2024-09-09 20:54:10|178882.7|178540.7|178931.6|178589.6|178968.3|178626.3|178809|178526|40
1725915260000|2024-09-09 20:54:20|178914.4|178572.4|178893.1|178572.8|178939.7|178597.7|178825.3|178547.9|40
1725915270000|2024-09-09 20:54:30|178883.7|178591.1|178846.2|178563.4|178933.8|178591.8|178823.6|178520.5|40
1725915280000|2024-09-09 20:54:40|178922.8|178580.8|178840.1|178560.9|178948.1|178606.1|178832|178536.7|40
1725915290000|2024-09-09 20:54:50|178937.2|178595.2|178840.5|178563.5|178953.4|178611.4|178825.7|178527.3|40
1725915300000|2024-09-09 20:55:00|178948.3|178606.3|178839.4|178565.9|178960.6|178618.6|178838.3|178559.8|38
1725915310000|2024-09-09 20:55:10|178949.5|178607.5|178837|178562.3|178964.7|178622.7|178829.1|178545.7|40
1725915320000|2024-09-09 20:55:20|178948|178606|178956.3|178614.3|178961.9|178619.9|178834.8|178552.4|40
1725915330000|2024-09-09 20:55:30|178957.3|178615.3|178886.7|178560.8|178964|178622|178834.2|178538.6|40
1725915340000|2024-09-09 20:55:40|178951|178609|178947.4|178605.4|178982.9|178640.9|178830.9|178547|40
1725915350000|2024-09-09 20:55:50|178947.3|178605.3|178840.9|178542.4|178960.8|178618.8|178832.8|178542.4|40
1725915360000|2024-09-09 20:56:00|178869.3|178561.5|178908.5|178568.7|178959|178617|178830.8|178548.9|39
1725915370000|2024-09-09 20:56:10|178925|178589.2|178885.9|178559.5|178981.6|178639.6|178848.7|178540.7|40
1725915380000|2024-09-09 20:56:20|178899.7|178557.7|178901.5|178563.7|178995.8|178653.8|178851.1|178541.3|40
1725915390000|2024-09-09 20:56:30|178904.3|178565.6|178896.9|178565.9|178954.2|178612.2|178877.9|178557.9|40
1725915400000|2024-09-09 20:56:40|178912.3|178570.3|178868.8|178528.6|178962|178657.7|178836.8|178521.6|39
1725915410000|2024-09-09 20:56:50|178909.3|178567.3|178850.2|178551.9|178977.2|178635.2|178840|178525.1|40
1725915420000|2024-09-09 20:57:00|178903.8|178561.8|178872.2|178530.2|178980.6|178638.6|178837.1|178495.1|40
1725915430000|2024-09-09 20:57:10|178917.7|178575.7|178871.4|178529.4|178948.6|178606.6|178852.9|178510.9|40
1725915440000|2024-09-09 20:57:20|178900|178558|178878.9|178536.9|178962.5|178620.5|178855|178520.4|40
1725915450000|2024-09-09 20:57:30|178927.6|178585.6|178876.8|178534.8|178936.8|178594.8|178843|178517.9|40
1725915460000|2024-09-09 20:57:40|178877.8|178535.8|178915|178573|178976.5|178634.5|178848|178531.9|40
1725915470000|2024-09-09 20:57:50|178889.2|178547.2|178902.2|178560.2|179003.9|178661.9|178868.3|178526.3|40
1725915480000|2024-09-09 20:58:00|178879.3|178537.3|178958.8|178616.8|178958.8|178616.8|178875.8|178533.8|39
1725915490000|2024-09-09 20:58:10|178896.8|178554.8|178910.5|178568.5|178953.4|178611.4|178876|178534|40
1725915500000|2024-09-09 20:58:20|178890.4|178548.4|178903.5|178561.5|178964.4|178622.4|178876.8|178534.8|40
1725915510000|2024-09-09 20:58:30|178897.7|178555.7|178906.8|178564.8|178918.5|178576.5|178883.4|178541.4|39
1725915520000|2024-09-09 20:58:40|178895.3|178553.3|178908.9|178566.9|178914.8|178572.8|178885.7|178543.7|39
1725915530000|2024-09-09 20:58:50|178904.3|178562.3|178915.8|178573.8|178918.4|178576.4|178890.1|178548.1|39
1725915540000|2024-09-09 20:59:00|178983.7|178641.7|178874.4|178532.4|178992.5|178650.5|178863.2|178521.2|39
1725915550000|2024-09-09 20:59:10|178874.3|178532.3|178880.7|178538.7|178971.4|178629.4|178845.4|178503.4|40
1725915560000|2024-09-09 20:59:20|178889.1|178547.1|178878.6|178536.6|178973.5|178631.5|178858.2|178516.2|40
1725915570000|2024-09-09 20:59:30|178929|178587|178895.7|178553.7|179071|178729|178850.6|178508.6|40
1725915580000|2024-09-09 20:59:40|178892.8|178550.8|178877.9|178535.9|179012.9|178670.9|178833|178533.3|40
1725915590000|2024-09-09 20:59:50|179012.3|178670.3|179000.9|178658.9|179040.2|178698.2|178833|178535|37
1725915600000|2024-09-09 21:00:00|178898.8|178556.8|178898.8|178556.8|178898.8|178556.8|178890.1|178548.1|3
1725915650000|2024-09-09 21:00:50|178907.8|178565.8|178907.8|178565.8|178907.8|178565.8|178907.8|178565.8|1
1725915660000|2024-09-09 21:01:00|178898.8|178556.8|178941.1|178599.1|178943.7|178601.7|178898.8|178556.8|3
1725920900000|2024-09-09 22:28:20|178888.5|178546.5|178888.5|178546.5|178888.5|178546.5|178888.5|178546.5|1
1725920910000|2024-09-09 22:28:30|178885.8|178543.8|178885.8|178543.8|178885.8|178543.8|178885.8|178543.8|1
1725920930000|2024-09-09 22:28:50|178890.3|178548.3|178890.3|178548.3|178890.3|178548.3|178890.3|178548.3|1
1725921070000|2024-09-09 22:31:10|178894.1|178552.1|178894.1|178552.1|178894.1|178552.1|178894.1|178552.1|1
1725921080000|2024-09-09 22:31:20|178891.1|178549.1|178891.1|178549.1|178891.1|178549.1|178891.1|178549.1|1
1725921680000|2024-09-09 22:41:20|178889.4|178547.4|178889.4|178547.4|178889.4|178547.4|178889.4|178547.4|1
1725921690000|2024-09-09 22:41:30|178884.9|178542.9|178884.9|178542.9|178884.9|178542.9|178884.9|178542.9|1
1725922810000|2024-09-09 23:00:10|179003.3|178661.3|178924.8|178582.8|179009.6|178667.6|178924.8|178582.8|7
1725922820000|2024-09-09 23:00:20|178924.3|178582.3|178924.3|178582.3|178924.3|178582.3|178924.3|178582.3|1
1725922830000|2024-09-09 23:00:30|178924.1|178582.1|178961.5|178619.5|178961.5|178619.5|178923.3|178581.3|5
1725922840000|2024-09-09 23:00:40|178928.4|178586.4|178941.3|178599.3|178941.7|178599.7|178928.4|178586.4|3
1725922850000|2024-09-09 23:00:50|178940.9|178598.9|178940.9|178598.9|178940.9|178598.9|178940.9|178598.9|1
1725922860000|2024-09-09 23:01:00|178940.5|178598.5|178940.5|178598.5|178940.5|178598.5|178940.5|178598.5|1
1725922870000|2024-09-09 23:01:10|178985|178643|178927|178585|178985|178643|178927|178585|4
1725922880000|2024-09-09 23:01:20|178926.6|178584.6|178926.6|178584.6|178926.6|178584.6|178926.6|178584.6|1
1725922900000|2024-09-09 23:01:40|178926.4|178584.4|178865.7|178523.7|178927.3|178585.3|178865.7|178523.7|6
1725922920000|2024-09-09 23:02:00|178865.4|178523.4|178864.8|178522.8|178866.1|178524.1|178864.8|178522.8|4
1725922930000|2024-09-09 23:02:10|178865.9|178523.9|178865.6|178523.6|178866.2|178524.2|178865.6|178523.6|3
1725922940000|2024-09-09 23:02:20|178865.1|178523.1|178865.7|178523.7|178865.7|178523.7|178865.1|178523.1|2
1725922950000|2024-09-09 23:02:30|178865.6|178523.6|178889|178547|178896.8|178554.8|178865.6|178523.6|13
1725922960000|2024-09-09 23:02:40|178888.9|178546.9|178888.9|178546.9|178888.9|178546.9|178888.9|178546.9|1
1725922970000|2024-09-09 23:02:50|178888.8|178546.8|178889.7|178547.7|178894.6|178552.6|178888.8|178546.8|3
1725922980000|2024-09-09 23:03:00|178898|178556|178873.8|178531.8|178898|178556|178872.2|178530.2|8
1725922990000|2024-09-09 23:03:10|178873.7|178531.7|178873.7|178531.7|178873.7|178531.7|178873.7|178531.7|1
1725923000000|2024-09-09 23:03:20|178873.6|178531.6|178873.6|178531.6|178873.6|178531.6|178873.6|178531.6|1
1725923010000|2024-09-09 23:03:30|178890.6|178548.6|178876.8|178534.8|178890.6|178548.6|178867.9|178525.9|5
1725923020000|2024-09-09 23:03:40|178876.5|178534.5|178876.5|178534.5|178876.5|178534.5|178876.5|178534.5|1
1725923030000|2024-09-09 23:03:50|178876.4|178534.4|178876.4|178534.4|178876.6|178534.6|178876.3|178534.3|5
1725923040000|2024-09-09 23:04:00|178876.5|178534.5|178905.8|178563.8|178914.1|178588.5|178876.4|178534.4|7
1725923050000|2024-09-09 23:04:10|178918.3|178576.3|178906.3|178564.3|178918.3|178578.1|178902.8|178560.8|8
1725923060000|2024-09-09 23:04:20|178906.6|178564.6|178906.3|178564.3|178906.6|178564.6|178906.3|178564.3|6
1725923070000|2024-09-09 23:04:30|178906.2|178564.2|178893.6|178579.5|178906.2|178579.5|178893.6|178562.1|7
1725923080000|2024-09-09 23:04:40|178900.9|178608.7|178900.9|178608.7|178900.9|178608.7|178900.9|178608.7|1
1725923090000|2024-09-09 23:04:50|178900.3|178609.4|178900.9|178615.6|178902.5|178615.6|178889.8|178608.6|7
1725923100000|2024-09-09 23:05:00|178895.9|178618.5|178919.5|178577.5|178920.8|178619.7|178894.8|178577.5|10
1725923110000|2024-09-09 23:05:10|178920.3|178578.3|178906.7|178564.7|178920.3|178578.3|178906.7|178564.7|8
1725923120000|2024-09-09 23:05:20|178906.9|178564.9|178906.7|178564.7|178906.9|178564.9|178906.6|178564.6|6
1725923130000|2024-09-09 23:05:30|178906.6|178564.6|178885.1|178590.1|178907.9|178590.1|178885.1|178564.6|3
1725923140000|2024-09-09 23:05:40|178884.9|178590.2|178887.6|178628|178887.6|178628|178884.9|178590.2|2
1725923150000|2024-09-09 23:05:50|178887.2|178628.3|178919|178581|178919|178628.3|178887.2|178581|2
1725923160000|2024-09-09 23:06:00|178916.5|178581.1|178916.9|178577|178918.8|178584.2|178915.2|178577|12
1725923170000|2024-09-09 23:06:10|178915.9|178579.8|178923.9|178581.9|178924|178582|178915.5|178579.8|6
1725923180000|2024-09-09 23:06:20|178923.8|178585.4|178918.8|178587.3|178923.8|178588.9|178918.8|178585.4|8
1725923190000|2024-09-09 23:06:30|178875.9|178633.2|178875|178634.4|178876.1|178637.2|178875|178633.2|6
1725923200000|2024-09-09 23:06:40|178874.7|178634.5|178874.7|178634.5|178874.7|178634.5|178874.7|178634.5|1
1725923210000|2024-09-09 23:06:50|178874.8|178638.5|178915.8|178591.6|178916.1|178638.7|178874|178590.4|9
1725923220000|2024-09-09 23:07:00|178915.6|178593|178916.2|178597|178916.5|178597|178913.1|178587.9|12
1725923230000|2024-09-09 23:07:10|178916.1|178597.1|178910.3|178598.9|178916.1|178599.4|178910|178597.1|6
1725923240000|2024-09-09 23:07:20|178910.2|178599.2|178872.6|178647.2|178910.2|178647.2|178872.6|178599.2|7
1725923250000|2024-09-09 23:07:30|178869.8|178645.6|178872.9|178604.9|178872.9|178646.8|178869.8|178604.9|3
1725923260000|2024-09-09 23:07:40|178872.7|178605|178901.7|178580.7|178901.7|178605.4|178872.7|178580.7|5
1725923270000|2024-09-09 23:07:50|178901.5|178581|178901.3|178581.2|178901.5|178581.2|178901.3|178581|6
1725923280000|2024-09-09 23:08:00|178901.1|178581.3|178908|178600.2|178908|178601.2|178899.6|178581|7
1725923290000|2024-09-09 23:08:10|178907.8|178602.7|178904.3|178604.1|178907.8|178604.1|178904.3|178602.3|8
1725923300000|2024-09-09 23:08:20|178865.6|178650.4|178862.3|178650.4|178865.6|178650.5|178862.3|178649.6|5
1725923310000|2024-09-09 23:08:30|178862.1|178650.5|178862.1|178650.5|178862.1|178650.5|178862.1|178650.5|1
1725923320000|2024-09-09 23:08:40|178901.1|178605.1|178900.7|178605.4|178901.1|178605.4|178900.7|178605.1|5
1725923330000|2024-09-09 23:08:50|178900.8|178605.8|178900.3|178605.8|178900.8|178605.8|178900.3|178605.8|3
1725923340000|2024-09-09 23:09:00|178900.1|178606|178897.6|178607.4|178903|178607.4|178897.6|178605.3|14
1725923350000|2024-09-09 23:09:10|178857.4|178608|178857.4|178654.4|178857.4|178654.4|178857.4|178608|2
1725923360000|2024-09-09 23:09:20|178857.3|178654.5|178857.3|178654.5|178857.3|178654.5|178857.3|178654.5|1
1725923370000|2024-09-09 23:09:30|178855.3|178654.1|178895.8|178611.3|178895.8|178691.5|178820.4|178611.3|5
1725923380000|2024-09-09 23:09:40|178891.2|178611.9|178891.2|178589.2|178891.2|178611.9|178891.2|178589.2|2
1725923390000|2024-09-09 23:09:50|178892|178589.5|178891.8|178589.7|178892|178589.7|178891.8|178589.5|4
1725923400000|2024-09-09 23:10:00|178891.6|178588.7|178864|178657.3|178893|178657.3|178864|178588.5|8
1725923410000|2024-09-09 23:10:10|178865.6|178657.6|178822.1|178692.1|178865.6|178692.1|178822.1|178657.6|3
1725923420000|2024-09-09 23:10:20|178858.8|178658|178858.8|178658|178858.8|178658|178858.8|178658|1
1725923430000|2024-09-09 23:10:30|178895.5|178615.7|178895.9|178615.2|178895.9|178615.7|178895.5|178615.2|4
1725923440000|2024-09-09 23:10:40|178896|178615.3|178894.7|178615.4|178896|178615.5|178894.7|178615.3|7
1725923450000|2024-09-09 23:10:50|178894.8|178615.2|178895.1|178615|178895.1|178615.2|178894.8|178615|6
1725923460000|2024-09-09 23:11:00|178895|178616.6|178846.2|178646|178895|178691.4|178821.4|178616.6|4
1725923470000|2024-09-09 23:11:10|178846.9|178646.2|178847|178646.3|178847|178646.3|178846.9|178646.2|2
1725923480000|2024-09-09 23:11:20|178869.4|178631.5|178869.4|178631.5|178869.4|178631.5|178869.4|178631.5|1
1725923490000|2024-09-09 23:11:30|178869.3||178869.3||178869.3||178869.3||1
1725923500000|2024-09-09 23:11:40|178869.2|178631.6|178867.8|178630|178869.2|178632.5|178867.8|178630|4
1725923510000|2024-09-09 23:11:50|178820.2|178690.2|178855.1|178725.1|178873.1|178725.1|178820.2|178656.2|6
1725923520000|2024-09-09 23:12:00|178852.5|178722.5|178852.5|178722.5|178852.5|178722.5|178852.5|178722.5|1
1725923530000|2024-09-09 23:12:10|178884.1|178673.3|178872.5|178630.8|178884.1|178675|178872.4|178630.8|4
1725923540000|2024-09-09 23:12:20|178862.5|178643.5|178868.8|178643.5|178868.8|178643.5|178862.5|178643.5|3
1725923550000|2024-09-09 23:12:30|178831.3|178701.3|178849.2|178646|178872.9|178702.8|178831.3|178644.9|8
1725923560000|2024-09-09 23:12:40|178870.9|178646.1|178851|178646|178870.9|178646.1|178851|178646|3
1725923570000|2024-09-09 23:12:50|178826.5|178696.5|178826.5|178696.5|178826.5|178696.5|178826.5|178696.5|1
1725923580000|2024-09-09 23:13:00|178823.9|178693.9|178822.5|178692.5|178823.9|178693.9|178822.5|178692.5|2
1725923590000|2024-09-09 23:13:10|178847.7|178644.7|178847.7|178643.2|178847.7|178644.7|178847.7|178643.2|2
1725923600000|2024-09-09 23:13:20|178822.5|178643.1|178822.5|178692.5|178822.5|178692.5|178822.5|178643.1|2
1725923620000|2024-09-09 23:13:40|178827.7|178697.7|178827.7|178697.7|178827.7|178697.7|178827.7|178697.7|1
1725923640000|2024-09-09 23:14:00|178828.1|178698.1|178858.6|178646.3|178858.6|178700.1|178828.1|178646.3|5
1725923650000|2024-09-09 23:14:10|178825|178695|178825|178695|178825|178695|178825|178695|1
1725923670000|2024-09-09 23:14:30|178827.6|178697.6|178828.1|178698.1|178828.1|178698.1|178826|178696|4
1725923680000|2024-09-09 23:14:40|178826.5|178696.5|178827.7|178697.7|178827.7|178697.7|178826.5|178696.5|2
1725923690000|2024-09-09 23:14:50|178827.2|178697.2|178828.5|178698.5|178828.5|178698.5|178827.2|178697.2|3
1725923700000|2024-09-09 23:15:00|178827.6|178697.6|178829.2|178699.2|178830.5|178700.5|178827.6|178697.6|5
1725923710000|2024-09-09 23:15:10|178816.4|178686.4|178816.6|178686.6|178816.6|178686.6|178816.4|178686.4|2
1725923720000|2024-09-09 23:15:20|178816.7|178686.7|178816.8|178686.8|178816.8|178686.8|178816.7|178686.7|2
1725923730000|2024-09-09 23:15:30|178829.4|178699.4|178828.2|178698.2|178829.4|178699.4|178827.6|178697.6|5
1725923740000|2024-09-09 23:15:40|178827.3|178697.3|178828.3|178698.3|178828.4|178698.4|178827.3|178697.3|4
1725923750000|2024-09-09 23:15:50|178828.2|178698.2|178816.1|178686.1|178828.2|178698.2|178815.3|178685.3|5
1725923760000|2024-09-09 23:16:00|178815.4|178685.4|178815.4|178685.4|178815.4|178685.4|178815.4|178685.4|1
1725923770000|2024-09-09 23:16:10|178815.5|178685.5|178814.9|178684.9|178815.5|178685.5|178814.8|178684.8|3
1725923780000|2024-09-09 23:16:20|178816|178686|178828.5|178698.5|178828.5|178698.5|178816|178686|2
1725923800000|2024-09-09 23:16:40|178828.3|178698.3|178827.7|178697.7|178828.3|178698.3|178827.7|178697.7|2
1725923810000|2024-09-09 23:16:50|178868|178655.6|178867.9|178655.7|178868|178655.7|178867.9|178655.6|2
1725923820000|2024-09-09 23:17:00|178867.8|178656.8|178867.9|178656.9|178868.1|178656.9|178867.8|178656.8|4
1725923830000|2024-09-09 23:17:10|178867.8|178657|178867.8|178657.1|178867.8|178657.1|178867.8|178657|3
1725923840000|2024-09-09 23:17:20|178867.6|178657.2|178828.8|178698.8|178867.6|178698.8|178826.8|178657.2|4
1725923850000|2024-09-09 23:17:30|178830.1|178700.1|178830.1|178700.1|178830.1|178700.1|178830.1|178700.1|1
1725923860000|2024-09-09 23:17:40|178867.8|178659|178867.8|178659|178867.8|178659|178867.8|178659|1
1725923870000|2024-09-09 23:17:50|178866.7|178658.8|178867.4|178659.2|178867.5|178659.2|178866.7|178658.8|4
1725923880000|2024-09-09 23:18:00|178866.5|178658.9|178866.4|178659|178866.5|178659|178866.4|178658.9|3
1725923890000|2024-09-09 23:18:10|178867|178659.2|178828.7|178698.7|178867|178698.7|178828.7|178659|4
1725923900000|2024-09-09 23:18:20|178827.5|178697.5|178827.5|178697.5|178827.5|178697.5|178827.5|178697.5|1
1725923920000|2024-09-09 23:18:40|178827.4|178697.4|178864|178659.2|178864|178697.4|178827.4|178659.2|2
1725923940000|2024-09-09 23:19:00|178863.9|178659.3|178863.9|178659.3|178863.9|178659.3|178863.9|178659.3|2
1725923950000|2024-09-09 23:19:10|178864.1|178660.5|178828.3|178698.3|178864.1|178699.3|178828.3|178660.5|4
1725923960000|2024-09-09 23:19:20|178824.9|178694.9|178826.9|178696.9|178828|178698|178824.9|178694.9|3
1725923970000|2024-09-09 23:19:30|178861.4|178661|178861.4|178661|178861.4|178661|178861.4|178661|1
1725923980000|2024-09-09 23:19:40|178862.5|178661.1|178862.5|178661.5|178862.5|178661.5|178862.5|178661.1|3
1725923990000|2024-09-09 23:19:50|178862.4|178661.6|178825.8|178695.8|178862.4|178695.8|178825.8|178661.6|3
1725924000000|2024-09-09 23:20:00|178861.1|178655.1|178823.2|178693.2|178861.9|178693.2|178823.2|178654.4|5
1725924010000|2024-09-09 23:20:10|178824|178694|178824|178694|178824|178694|178824|178694|1
1725924020000|2024-09-09 23:20:20|178821.6|178691.6|178826.3|178696.3|178826.3|178696.3|178821.6|178691.6|3
1725924030000|2024-09-09 23:20:30|178813.6|178683.6|178813|178683|178813.6|178683.6|178812.5|178682.5|6
1725924040000|2024-09-09 23:20:40|178812.9|178682.9|178813.2|178683.2|178813.2|178683.2|178812.9|178682.9|2
1725924050000|2024-09-09 23:20:50|178813.4|178683.4|178813.3|178683.3|178813.4|178683.4|178813.3|178683.3|2
1725924060000|2024-09-09 23:21:00|178812.7|178682.7|178824.3|178694.3|178826|178696|178812.6|178682.6|6
1725924070000|2024-09-09 23:21:10|178823.5|178693.5|178823.5|178693.5|178823.5|178693.5|178823.5|178693.5|1
1725924080000|2024-09-09 23:21:20|178823.4|178693.4|178823.4|178693.4|178823.4|178693.4|178823.4|178693.4|1
1725924090000|2024-09-09 23:21:30|178822.7|178692.7|178821.8|178691.8|178822.7|178692.7|178821.8|178691.8|2
1725924100000|2024-09-09 23:21:40|178820.6|178690.6|178819.2|178689.2|178820.6|178690.6|178819.2|178689.2|2
1725924110000|2024-09-09 23:21:50|178818.1|178688.1|178818.1|178688.1|178818.1|178688.1|178818.1|178688.1|1
1725924120000|2024-09-09 23:22:00|178819.4|178689.4|178819.4|178689.4|178819.4|178689.4|178819.4|178689.4|1
1725924210000|2024-09-09 23:23:30|178819.3|178689.3|178819.3|178689.3|178819.3|178689.3|178819.3|178689.3|1
1725924220000|2024-09-09 23:23:40|178820.8|178690.8|178822|178692|178822|178692|178820.8|178690.8|2
1725924230000|2024-09-09 23:23:50|178820.9|178690.9|178820.9|178690.9|178820.9|178690.9|178820.9|178690.9|1
1725924240000|2024-09-09 23:24:00|178822|178692|178822|178692|178822|178692|178822|178692|1
1725924250000|2024-09-09 23:24:10|178821.9|178691.9|178821.9|178691.9|178821.9|178691.9|178821.9|178691.9|1
1725924260000|2024-09-09 23:24:20|178825.3|178695.3|178823.4|178693.4|178825.3|178695.3|178823.4|178693.4|2
1725924270000|2024-09-09 23:24:30|178822.1|178692.1|178827.9|178697.9|178885.2|178697.9|178819.3|178669.4|4
1725924280000|2024-09-09 23:24:40|178822.2|178692.2|178830.1|178700.1|178830.5|178700.5|178822.2|178692.2|6
1725924290000|2024-09-09 23:24:50|178831.7|178701.7|178831.7|178701.7|178831.7|178701.7|178831.7|178701.7|1
1725924300000|2024-09-09 23:25:00|178826.5|178696.5|178825.9|178695.9|178826.5|178696.5|178825.9|178695.9|2
1725924320000|2024-09-09 23:25:20|178821.5|178691.5|178820.1|178690.1|178827.7|178697.7|178819.7|178689.7|6
1725924330000|2024-09-09 23:25:30|178819.1|178689.1|178820.5|178690.5|178820.5|178690.5|178819.1|178689.1|2
1725924340000|2024-09-09 23:25:40|178820.4|178690.4|178820.4|178690.4|178820.4|178690.4|178820.4|178690.4|1
1725924360000|2024-09-09 23:26:00|178815.1|178685.1|178815.1|178685.1|178815.1|178685.1|178815.1|178685.1|1
1725924370000|2024-09-09 23:26:10|178815|178685|178815|178685|178815|178685|178815|178685|1
1725924380000|2024-09-09 23:26:20|178813.7|178683.7|178813.7|178683.7|178813.7|178683.7|178813.7|178683.7|1
1725924390000|2024-09-09 23:26:30|178818.5|178688.5|178818.5|178688.5|178818.5|178688.5|178818.5|178688.5|1
1725924400000|2024-09-09 23:26:40|178823.3|178693.3|178817.1|178687.1|178823.3|178693.3|178817.1|178687.1|3
1725924410000|2024-09-09 23:26:50|178815.1|178685.1|178815.1|178685.1|178815.1|178685.1|178815.1|178685.1|1
1725924440000|2024-09-09 23:27:20|178815|178685|178817.1|178687.1|178817.1|178687.1|178815|178685|2
1725924450000|2024-09-09 23:27:30|178817|178687|178817|178687|178817|178687|178817|178687|1
1725924470000|2024-09-09 23:27:50|178815|178685|178816.8|178686.8|178816.8|178686.8|178815|178685|3
1725924480000|2024-09-09 23:28:00|178816.6|178686.6|178816.6|178686.6|178816.6|178686.6|178816.6|178686.6|1
1725924500000|2024-09-09 23:28:20|178819.3|178689.3|178827|178697|178827|178697|178819.3|178689.3|2
1725924510000|2024-09-09 23:28:30|178828.3|178698.3|178829.8|178699.8|178829.8|178699.8|178828.3|178698.3|2
1725924520000|2024-09-09 23:28:40|178823.9|178693.9|178823.9|178693.9|178823.9|178693.9|178823.9|178693.9|1
1725924560000|2024-09-09 23:29:20|178829.8|178699.8|178829.8|178699.8|178829.8|178699.8|178829.8|178699.8|1
1725924580000|2024-09-09 23:29:40|178824.1|178694.1|178824.1|178694.1|178824.1|178694.1|178824.1|178694.1|1
1725924600000|2024-09-09 23:30:00|178824.9|178694.9|178824.9|178694.9|178824.9|178694.9|178824.9|178694.9|1
1725924610000|2024-09-09 23:30:10|178831|178701|178830.6|178700.6|178831|178701|178830.6|178700.6|2
1725924630000|2024-09-09 23:30:30|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|1
1725924640000|2024-09-09 23:30:40|178824.9|178694.9|178824.9|178694.9|178824.9|178694.9|178824.9|178694.9|1
1725924650000|2024-09-09 23:30:50|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|1
1725924670000|2024-09-09 23:31:10|178830.7|178700.7|178831|178701|178831|178701|178829.9|178699.9|3
1725924690000|2024-09-09 23:31:30|178824.9|178694.9|178824.9|178694.9|178824.9|178694.9|178824.9|178694.9|1
1725924700000|2024-09-09 23:31:40|178824.3|178694.3|178824.3|178694.3|178824.3|178694.3|178824.3|178694.3|1
1725924720000|2024-09-09 23:32:00|178830.5|178700.5|178830.6|178700.6|178830.6|178700.6|178830.5|178700.5|2
1725924740000|2024-09-09 23:32:20|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|1
1725924770000|2024-09-09 23:32:50|178823.8|178693.8|178822.5|178692.5|178823.8|178693.8|178819.5|178689.5|4
1725924800000|2024-09-09 23:33:20|178819.1|178689.1|178819.1|178689.1|178819.1|178689.1|178819.1|178689.1|1
1725924810000|2024-09-09 23:33:30|178818.6|178688.6|178818.6|178688.6|178818.6|178688.6|178818.6|178688.6|1
1725924830000|2024-09-09 23:33:50|178821.8|178691.8|178821.8|178691.8|178821.8|178691.8|178821.8|178691.8|1
1725924840000|2024-09-09 23:34:00|178820.1|178690.1|178820.1|178690.1|178820.1|178690.1|178820.1|178690.1|1
1725924850000|2024-09-09 23:34:10|178817.4|178687.4|178818.3|178688.3|178818.3|178688.3|178817.4|178687.4|2
1725924880000|2024-09-09 23:34:40|178815.2|178685.2|178815.2|178685.2|178815.2|178685.2|178815.2|178685.2|1
1725924890000|2024-09-09 23:34:50|178855|178649.5|178861.2|178651|178861.2|178651|178855|178649.5|2
1725924900000|2024-09-09 23:35:00|178863.3|178651.3|178861.1|178651.1|178863.3|178651.3|178861.1|178651.1|2
1725924910000|2024-09-09 23:35:10|178858.6|178649.1|178824.3|178694.3|178858.6|178694.3|178824.3|178649.1|2
1725924920000|2024-09-09 23:35:20|178825.4|178695.4|178823.9|178693.9|178825.4|178695.4|178823.9|178693.9|3
1725924940000|2024-09-09 23:35:40|178829.8|178699.8|178829.8|178699.8|178829.8|178699.8|178829.8|178699.8|1
1725924960000|2024-09-09 23:36:00|178832|178702|178825.3|178695.3|178832|178702|178825.3|178695.3|2
1725924980000|2024-09-09 23:36:20|178826|178696|178826|178696|178826|178696|178826|178696|1
1725924990000|2024-09-09 23:36:30|178826.2|178696.2|178833.3|178703.3|178833.3|178703.3|178826.2|178696.2|2
1725925020000|2024-09-09 23:37:00|178826|178696|178826|178696|178826|178696|178826|178696|1
1725925030000|2024-09-09 23:37:10|178824.8|178694.8|178823.2|178693.2|178824.8|178694.8|178823.2|178693.2|2
1725925040000|2024-09-09 23:37:20|178823.1|178693.1|178823.1|178693.1|178823.1|178693.1|178823.1|178693.1|1
1725925050000|2024-09-09 23:37:30|178829|178699|178830.2|178700.2|178830.2|178700.2|178829|178699|2
1725925060000|2024-09-09 23:37:40|178858.9|178653.1|178858.9|178653.1|178858.9|178653.1|178858.9|178653.1|1
1725925070000|2024-09-09 23:37:50|178856.8|178650.6|178856.8|178650.6|178856.8|178650.6|178856.8|178650.6|1
1725925080000|2024-09-09 23:38:00|178861.8|178648.9|178862.8|178648|178862.8|178648.9|178861.8|178648|2
1725925090000|2024-09-09 23:38:10|178859.3|178649.7|178824.1|178694.1|178859.3|178694.1|178824.1|178649.6|3
1725925100000|2024-09-09 23:38:20|178830.3|178700.3|178830.3|178700.3|178830.3|178700.3|178830.3|178700.3|1
1725925130000|2024-09-09 23:38:50|178824.3|178694.3|178824.3|178694.3|178824.3|178694.3|178824.3|178694.3|1
1725925140000|2024-09-09 23:39:00|178825.8|178695.8|178826|178696|178826|178696|178825.8|178695.8|2
1725925160000|2024-09-09 23:39:20|178832.8|178702.8|178832.8|178702.8|178832.8|178702.8|178832.8|178702.8|1
1725925170000|2024-09-09 23:39:30|178831.2|178701.2|178831.2|178701.2|178831.2|178701.2|178831.2|178701.2|1
1725925180000|2024-09-09 23:39:40|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|1
1725925210000|2024-09-09 23:40:10|178831.2|178701.2|178831.2|178701.2|178831.2|178701.2|178831.2|178701.2|1
1725925220000|2024-09-09 23:40:20|178831.8|178701.8|178832|178702|178832|178702|178831.8|178701.8|2
1725925230000|2024-09-09 23:40:30|178831|178701|178831|178701|178831|178701|178831|178701|1
1725925240000|2024-09-09 23:40:40|178825.5|178695.5|178825.5|178695.5|178825.5|178695.5|178825.5|178695.5|1
1725925250000|2024-09-09 23:40:50|178825.8|178695.8|178826|178696|178826|178696|178825.8|178695.8|2
1725925270000|2024-09-09 23:41:10|178831.9|178701.9|178831.9|178701.9|178831.9|178701.9|178831.9|178701.9|1
1725925280000|2024-09-09 23:41:20|178830.9|178700.9|178830.9|178700.9|178830.9|178700.9|178830.9|178700.9|1
1725925290000|2024-09-09 23:41:30|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|1
1725925300000|2024-09-09 23:41:40|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|1
1725925310000|2024-09-09 23:41:50|178825|178695|178825.2|178695.2|178825.2|178695.2|178825|178695|2
1725925320000|2024-09-09 23:42:00|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|1
1725925330000|2024-09-09 23:42:10|178830.8|178700.8|178831.2|178701.2|178831.2|178701.2|178830.8|178700.8|2
1725925350000|2024-09-09 23:42:30|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|1
1725925360000|2024-09-09 23:42:40|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|178824.8|178694.8|1
1725925380000|2024-09-09 23:43:00|178830.7|178700.7|178831.3|178701.3|178831.3|178701.3|178830.7|178700.7|2
1725925400000|2024-09-09 23:43:20|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|178825.1|178695.1|1
1725925410000|2024-09-09 23:43:30|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|178824.7|178694.7|1
1725925430000|2024-09-09 23:43:50|178824.6|178694.6|178821.7|178691.7|178830.9|178700.9|178821.7|178691.7|5
1725925470000|2024-09-09 23:44:30|178830.4|178700.4|178830.4|178700.4|178830.4|178700.4|178830.4|178700.4|1
1725925480000|2024-09-09 23:44:40|178858.2|178654|178858.2|178654|178858.2|178654|178858.2|178654|1
1725925490000|2024-09-09 23:44:50|178817.9|178687.9|178817.9|178687.9|178817.9|178687.9|178817.9|178687.9|1
1725925500000|2024-09-09 23:45:00|178819|178689|178818.6|178688.6|178819|178689|178818.6|178688.6|2
1725925510000|2024-09-09 23:45:10|178822.6|178692.6|178822.6|178692.6|178822.6|178692.6|178822.6|178692.6|1
1725925520000|2024-09-09 23:45:20|178832.2|178702.2|178832.2|178702.2|178832.2|178702.2|178832.2|178702.2|1
1725925540000|2024-09-09 23:45:40|178833.6|178703.6|178822.9|178692.9|178833.6|178703.6|178822.9|178692.9|2
1725925560000|2024-09-09 23:46:00|178821.9|178691.9|178821.9|178691.9|178821.9|178691.9|178821.9|178691.9|1
1725925580000|2024-09-09 23:46:20|178831.6|178701.6|178831.6|178701.6|178831.6|178701.6|178831.6|178701.6|1
1725925600000|2024-09-09 23:46:40|178822.1|178692.1|178822.1|178692.1|178822.1|178692.1|178822.1|178692.1|1
1725925630000|2024-09-09 23:47:10|178820.9|178690.9|178829.2|178699.2|178829.2|178699.2|178820.9|178690.9|2
1725925640000|2024-09-09 23:47:20|178829.1|178699.1|178829.1|178699.1|178829.1|178699.1|178829.1|178699.1|1
1725925650000|2024-09-09 23:47:30|178821.4|178691.4|178821.4|178691.4|178821.4|178691.4|178821.4|178691.4|1
1725925660000|2024-09-09 23:47:40|178820.4|178690.4|178821.2|178691.2|178821.2|178691.2|178820.4|178690.4|2
1725925670000|2024-09-09 23:47:50|178821.8|178691.8|178821.8|178691.8|178821.8|178691.8|178821.8|178691.8|1
1725925680000|2024-09-09 23:48:00|178830.2|178700.2|178830.2|178700.2|178830.2|178700.2|178830.2|178700.2|1
1725925690000|2024-09-09 23:48:10|178830.1|178700.1|178830.1|178700.1|178830.1|178700.1|178830.1|178700.1|1
1725925700000|2024-09-09 23:48:20|178830.2|178700.2|178830.2|178700.2|178830.2|178700.2|178830.2|178700.2|1
1725925710000|2024-09-09 23:48:30|178821.3|178691.3|178822.2|178692.2|178822.2|178692.2|178821.3|178691.3|2
1725925720000|2024-09-09 23:48:40|178821.7|178691.7|178821.7|178691.7|178821.7|178691.7|178821.7|178691.7|1
1725925740000|2024-09-09 23:49:00|178830.9|178700.9|178831.7|178701.7|178831.7|178701.7|178830.9|178700.9|2
1725925750000|2024-09-09 23:49:10|178833.9|178703.9|178869.4|178648.1|178869.4|178703.9|178832.6|178648.1|4
1725925760000|2024-09-09 23:49:20|178853.5|178651.4|178853.5|178651.4|178853.5|178651.4|178853.5|178651.4|1
1725925780000|2024-09-09 23:49:40|178821.2|178691.2|178821.2|178691.2|178821.2|178691.2|178821.2|178691.2|1
1725925800000|2024-09-09 23:50:00|178834.4|178704.4|178834.4|178704.4|178834.4|178704.4|178834.4|178704.4|1
1725925820000|2024-09-09 23:50:20|178822.5|178692.5|178822.5|178692.5|178822.5|178692.5|178822.5|178692.5|1
1725925830000|2024-09-09 23:50:30|178822.6|178692.6|178822.6|178692.6|178822.6|178692.6|178822.6|178692.6|1
1725925840000|2024-09-09 23:50:40|178823.2|178693.2|178823.2|178693.2|178823.2|178693.2|178823.2|178693.2|1
1725925850000|2024-09-09 23:50:50|178822.8|178692.8|178838.8|178708.8|178838.8|178708.8|178822.8|178692.8|4
1725925860000|2024-09-09 23:51:00|178839.9|178709.9|178838.5|178708.5|178839.9|178709.9|178838.5|178708.5|2
1725925870000|2024-09-09 23:51:10|178838.6|178708.6|178831.7|178701.7|178838.6|178708.6|178831.2|178701.2|3
1725925890000|2024-09-09 23:51:30|178832.6|178702.6|178832.1|178702.1|178832.6|178702.6|178832.1|178702.1|2
1725925900000|2024-09-09 23:51:40|178831.4|178701.4|178832.3|178702.3|178832.3|178702.3|178831.4|178701.4|3
1725925910000|2024-09-09 23:51:50|178840.8|178710.8|178844.4|178714.4|178844.4|178714.4|178840.8|178710.8|4
1725925920000|2024-09-09 23:52:00|178844.7|178714.7|178877.6|178656.1|178879|178714.7|178844.7|178656.1|3
1725925930000|2024-09-09 23:52:10|178817.8|178687.8|178826|178696|178826.6|178696.6|178817.8|178687.8|5
1725925940000|2024-09-09 23:52:20|178826.6|178696.6|178826.6|178696.6|178826.6|178696.6|178826.6|178696.6|1
1725925950000|2024-09-09 23:52:30|178825.3|178695.3|178835.3|178705.3|178835.3|178705.3|178825.3|178695.3|3
1725925960000|2024-09-09 23:52:40|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|178848.5|178718.5|1
1725925970000|2024-09-09 23:52:50|178847.4|178717.4|178847.5|178717.5|178847.5|178717.5|178847.4|178717.4|2
1725925980000|2024-09-09 23:53:00|178841.5|178711.5|178832.6|178702.6|178842.6|178712.6|178832.6|178702.6|5
1725925990000|2024-09-09 23:53:10|178819.9|178689.9|178825.7|178695.7|178829|178699|178819.9|178689.9|8
1725926000000|2024-09-09 23:53:20|178829.6|178699.6|178829.5|178699.5|178829.9|178699.9|178825.7|178695.7|7
1725926020000|2024-09-09 23:53:40|178830.1|178700.1|178847.8|178717.8|178847.8|178717.8|178826.2|178696.2|3
1725926040000|2024-09-09 23:54:00|178847.9|178717.9|178849.8|178719.8|178849.8|178719.8|178847.9|178717.9|2
1725926050000|2024-09-09 23:54:10|178851.4|178721.4|178837.8|178707.8|178851.4|178721.4|178822.3|178692.3|7
1725926060000|2024-09-09 23:54:20|178831.5|178701.5|178838.3|178708.3|178838.3|178708.3|178822.9|178692.9|9
1725926070000|2024-09-09 23:54:30|178831|178701|178838.4|178708.4|178838.7|178708.7|178831|178701|6
1725926080000|2024-09-09 23:54:40|178831.1|178701.1|178831.2|178701.2|178838.7|178708.7|178831.1|178701.1|6
1725926100000|2024-09-09 23:55:00|178829.4|178699.4|178823.4|178693.4|178829.4|178699.4|178823.4|178693.4|2
1725926110000|2024-09-09 23:55:10|178823.3|178693.3|178823.8|178693.8|178823.8|178693.8|178823.3|178693.3|2
1725926120000|2024-09-09 23:55:20|178823.6|178693.6|178823.6|178693.6|178823.6|178693.6|178823.6|178693.6|1
1725926130000|2024-09-09 23:55:30|178823.4|178693.4|178831.4|178701.4|178831.9|178701.9|178823.3|178693.3|8
1725926140000|2024-09-09 23:55:40|178823.3|178693.3|178823.3|178693.3|178823.3|178693.3|178823.2|178693.2|3
1725926150000|2024-09-09 23:55:50|178823.8|178693.8|178823.7|178693.7|178823.8|178693.8|178823.7|178693.7|4
1725926160000|2024-09-09 23:56:00|178823.6|178693.6|178824|178694|178824|178694|178823.6|178693.6|4
1725926170000|2024-09-09 23:56:10|178823.9|178693.9|178832.2|178702.2|178832.2|178702.2|178823.9|178693.9|3
1725926180000|2024-09-09 23:56:20|178832.4|178702.4|178832.1|178702.1|178832.4|178702.4|178832.1|178702.1|3
1725926190000|2024-09-09 23:56:30|178832.3|178702.3|178832.3|178702.3|178832.3|178702.3|178832.2|178702.2|3
1725926200000|2024-09-09 23:56:40|178830|178700|178842|178712|178877.1|178712|178822.3|178676.9|5
1725926220000|2024-09-09 23:57:00|178875.9|178675.8|178829.8|178699.8|178875.9|178699.8|178824.1|178675.8|4
1725926230000|2024-09-09 23:57:10|178832|178702|178831.9|178701.9|178832|178702|178831.9|178701.9|2
1725926240000|2024-09-09 23:57:20|178832|178702|178832.5|178702.5|178832.5|178702.5|178832|178702|4
1725926250000|2024-09-09 23:57:30|178832.1|178702.1|178853.4|178723.4|178853.4|178723.4|178832.1|178702.1|2
1725926260000|2024-09-09 23:57:40|178852.1|178722.1|178853.2|178723.2|178853.2|178723.2|178852.1|178722.1|2
1725926270000|2024-09-09 23:57:50|178825|178695|178825.1|178695.1|178825.1|178695.1|178825|178695|2
1725926280000|2024-09-09 23:58:00|178825|178695|178824.9|178694.9|178840|178710|178824.9|178694.9|5
1725926300000|2024-09-09 23:58:20|178832.7|178702.7|178832.9|178702.9|178832.9|178702.9|178824.9|178694.9|3
1725926310000|2024-09-09 23:58:30|178839.6|178709.6|178832.6|178702.6|178839.6|178709.6|178832.6|178702.6|3
1725926320000|2024-09-09 23:58:40|178832.8|178702.8|178832|178702|178839.1|178709.1|178832|178702|3
1725926330000|2024-09-09 23:58:50|178839|178709|178839|178709|178839|178709|178839|178709|1
1725926340000|2024-09-09 23:59:00|178839.1|178709.1|178839.1|178709.1|178839.1|178709.1|178839.1|178709.1|1
1725926350000|2024-09-09 23:59:10|178839.3|178709.3|178852.4|178722.4|178852.4|178722.4|178839.3|178709.3|2
1725926360000|2024-09-09 23:59:20|178851.4|178721.4|178832.2|178702.2|178851.4|178721.4|178831.8|178701.8|4
1725926380000|2024-09-09 23:59:40|178839.1|178709.1|178838.3|178708.3|178839.1|178709.1|178832.6|178702.6|4
1725926390000|2024-09-09 23:59:50|178831|178701|178831|178701|178831|178701|178831|178701|1
1725926400000|2024-09-10 00:00:00|178839.2|178709.2|178833.8|178703.8|178839.2|178709.2|178827.7|178697.7|8
1725926420000|2024-09-10 00:00:20|178834.1|178704.1|178833.5|178703.5|178834.1|178704.1|178833.5|178703.5|2
1725926430000|2024-09-10 00:00:30|178851.4|178721.4|178851.7|178721.7|178851.7|178721.7|178851.4|178721.4|2
1725926440000|2024-09-10 00:00:40|178843.8|178713.8|178851.3|178721.3|178851.3|178721.3|178838.5|178708.5|4
1725926450000|2024-09-10 00:00:50|178851.2|178721.2|178847.3|178717.3|178851.7|178721.7|178847.3|178717.3|3
1725926470000|2024-09-10 00:01:10|178865|178735|178865|178735|178865|178735|178865|178735|1
1725926490000|2024-09-10 00:01:30|178866.7|178736.7|178861.7|178731.7|178866.7|178736.7|178850.2|178720.2|6
1725926500000|2024-09-10 00:01:40|178855.8|178725.8|178855.9|178725.9|178861.7|178731.7|178850|178720|5
1725926510000|2024-09-10 00:01:50|178855.8|178725.8|178855.9|178725.9|178855.9|178725.9|178855.6|178725.6|4
1725926520000|2024-09-10 00:02:00|178855.8|178725.8|178869.5|178739.5|178869.5|178739.5|178855.8|178725.8|3
1725926530000|2024-09-10 00:02:10|178869.4|178739.4|178854.3|178724.3|178877.6|178747.6|178853.8|178723.8|7
1725926540000|2024-09-10 00:02:20|178854.2|178724.2|178854.2|178724.2|178854.2|178724.2|178854.2|178724.2|1
1725926560000|2024-09-10 00:02:40|178866.1|178736.1|178866.1|178736.1|178866.1|178736.1|178866.1|178736.1|1
1725926580000|2024-09-10 00:03:00|178865.4|178735.4|178855.7|178725.7|178865.4|178735.4|178855.7|178725.7|5
1725926590000|2024-09-10 00:03:10|178864.3|178734.3|178843.9|178713.9|178864.3|178734.3|178843.1|178713.1|5
1725926610000|2024-09-10 00:03:30|178843.6|178713.6|178834.7|178704.7|178843.6|178713.6|178834.5|178704.5|8
1725926620000|2024-09-10 00:03:40|178834.6|178704.6|178834.6|178704.6|178843.1|178713.1|178834.6|178704.6|4
1725926630000|2024-09-10 00:03:50|178834.3|178704.3|178834.3|178704.3|178834.3|178704.3|178834.3|178704.3|1
1725926640000|2024-09-10 00:04:00|178863.2|178733.2|178863.2|178733.2|178863.2|178733.2|178863.2|178733.2|1
1725926660000|2024-09-10 00:04:20|178865.1|178735.1|178865.1|178735.1|178865.1|178735.1|178865.1|178735.1|1
1725926670000|2024-09-10 00:04:30|178841.5|178711.5|178842.2|178712.2|178842.2|178712.2|178833.1|178703.1|3
1725926680000|2024-09-10 00:04:40|178833.1|178703.1|178833.1|178703.1|178833.1|178703.1|178833.1|178703.1|1
1725926690000|2024-09-10 00:04:50|178841.5|178711.5|178841.4|178711.4|178841.5|178711.5|178833.1|178703.1|3
1725926700000|2024-09-10 00:05:00|178849|178719|178834.1|178704.1|178849.1|178719.1|178834.1|178704.1|5
1725926710000|2024-09-10 00:05:10|178864.5|178734.5|178847|178717|178870.8|178740.8|178847|178717|5
1725926720000|2024-09-10 00:05:20|178847.5|178717.5|178872.8|178742.8|178872.8|178742.8|178847.5|178717.5|6
1725926730000|2024-09-10 00:05:30|178872.7|178742.7|178872.8|178742.8|178872.8|178742.8|178872.7|178742.7|2
1725926740000|2024-09-10 00:05:40|178872.7|178742.7|178872.5|178742.5|178873.5|178743.5|178872.4|178742.4|6
1725926750000|2024-09-10 00:05:50|178873.5|178743.5|178883|178753|178883|178753|178868|178738|6
1725926770000|2024-09-10 00:06:10|178884.2|178754.2|178889.6|178759.6|178890.6|178760.6|178883.4|178753.4|7
1725926780000|2024-09-10 00:06:20|178889.2|178759.2|178865.4|178735.4|178890.5|178760.5|178865.4|178735.4|6
1725926790000|2024-09-10 00:06:30|178866.3|178736.3|178872.1|178742.1|178872.3|178742.3|178866.3|178736.3|3
1725926800000|2024-09-10 00:06:40|178872.4|178742.4|178872.4|178742.4|178872.4|178742.4|178872.4|178742.4|1
1725926810000|2024-09-10 00:06:50|178872.2|178742.2|178894|178764|178894|178764|178872.2|178742.2|2
1725926820000|2024-09-10 00:07:00|178884.3|178754.3|178891.5|178761.5|178891.5|178761.5|178884.3|178754.3|2
1725926830000|2024-09-10 00:07:10|178892.1|178762.1|178891.3|178761.3|178892.1|178762.1|178891.3|178761.3|2
1725926840000|2024-09-10 00:07:20|178892.1|178762.1|178891.2|178761.2|178892.1|178762.1|178891.2|178761.2|2
1725926850000|2024-09-10 00:07:30|178892.1|178762.1|178891.7|178761.7|178894.2|178764.2|178891.7|178761.7|4
1725926860000|2024-09-10 00:07:40|178893|178763|178893|178763|178893|178763|178893|178763|1
1725926870000|2024-09-10 00:07:50|178892.2|178762.2|178892.3|178762.3|178892.3|178762.3|178892.2|178762.2|2
1725926910000|2024-09-10 00:08:30|178892.1|178762.1|178893.4|178763.4|178894.9|178764.9|178892.1|178762.1|3
1725926920000|2024-09-10 00:08:40|178896.1|178766.1|178896.1|178766.1|178896.1|178766.1|178896.1|178766.1|1
1725926930000|2024-09-10 00:08:50|178885.8|178755.8|178885.8|178755.8|178887|178757|178885.8|178755.8|3
1725926940000|2024-09-10 00:09:00|178885.7|178755.7|178885.7|178755.7|178885.7|178755.7|178885.7|178755.7|1
1725926950000|2024-09-10 00:09:10|178893.7|178763.7|178893.7|178763.7|178893.7|178763.7|178893.7|178763.7|1
1725926960000|2024-09-10 00:09:20|178893.3|178763.3|178893.3|178763.3|178893.3|178763.3|178893.3|178763.3|1
1725926980000|2024-09-10 00:09:40|178893.6|178763.6|178893.6|178763.6|178893.6|178763.6|178893.6|178763.6|1
1725927020000|2024-09-10 00:10:20|178893.3|178763.3|178891.7|178761.7|178893.3|178763.3|178891.7|178761.7|2
1725927030000|2024-09-10 00:10:30|178895.4|178765.4|178895.4|178765.4|178895.4|178765.4|178895.4|178765.4|1
1725927040000|2024-09-10 00:10:40|178894.7|178764.7|178894.7|178764.7|178894.7|178764.7|178894.7|178764.7|1
1725927050000|2024-09-10 00:10:50|178893.7|178763.7|178893.7|178763.7|178893.7|178763.7|178893.7|178763.7|1
1725927060000|2024-09-10 00:11:00|178894.8|178764.8|178894.8|178764.8|178894.8|178764.8|178894.8|178764.8|1
1725927080000|2024-09-10 00:11:20|178895.6|178765.6|178895.6|178765.6|178895.6|178765.6|178895.6|178765.6|1
1725927090000|2024-09-10 00:11:30|178894.8|178764.8|178894.8|178764.8|178894.8|178764.8|178894.8|178764.8|1
1725927100000|2024-09-10 00:11:40|178893.3|178763.3|178887.3|178757.3|178894.2|178764.2|178887.3|178757.3|4
1725927120000|2024-09-10 00:12:00|178888.7|178758.7|178888.7|178758.7|178888.7|178758.7|178888.7|178758.7|1
1725927130000|2024-09-10 00:12:10|178888.6|178758.6|178895.2|178765.2|178895.2|178765.2|178888.6|178758.6|2
1725927140000|2024-09-10 00:12:20|178897.2|178767.2|178885.8|178755.8|178898.9|178768.9|178885.8|178755.8|4
1725927160000|2024-09-10 00:12:40|178948.1|178818.1|179030.2|178900.2|179030.2|178900.2|178948.1|178818.1|3
1725927170000|2024-09-10 00:12:50|179030.4|178900.4|179043.8|178913.8|179053.1|178923.1|179028.6|178898.6|12
1725927180000|2024-09-10 00:13:00|179043.2|178913.2|179044.1|178914.1|179044.2|178914.2|179043.2|178913.2|3
1725927200000|2024-09-10 00:13:20|179040.4|178910.4|179040.4|178910.4|179040.4|178910.4|179040.4|178910.4|1
1725927210000|2024-09-10 00:13:30|179053.6|178923.6|179053.6|178923.6|179053.6|178923.6|179053.6|178923.6|1
1725927230000|2024-09-10 00:13:50|179045.7|178915.7|179043.9|178913.9|179045.7|178915.7|179043.9|178913.9|2
1725927260000|2024-09-10 00:14:20|179045.7|178915.7|179053.6|178923.6|179053.6|178923.6|179045.7|178915.7|2
1725927290000|2024-09-10 00:14:50|179046.4|178916.4|179046.4|178916.4|179046.4|178916.4|179046.4|178916.4|1
1725927320000|2024-09-10 00:15:20|179046.9|178916.9|179046.9|178916.9|179046.9|178916.9|179046.9|178916.9|1
1725927330000|2024-09-10 00:15:30|179054.5|178924.5|179054.5|178924.5|179054.5|178924.5|179054.5|178924.5|1
1725927340000|2024-09-10 00:15:40|179046.1|178916.1|179046.1|178916.1|179046.1|178916.1|179046.1|178916.1|1
1725927380000|2024-09-10 00:16:20|179054.5|178924.5|179059.5|178929.5|179059.5|178929.5|179054.5|178924.5|2
1725927400000|2024-09-10 00:16:40|179053|178923|179053|178923|179053|178923|179053|178923|1
1725927410000|2024-09-10 00:16:50|179055.9|178925.9|179065.7|178935.7|179066.5|178936.5|179055.9|178925.9|5
1725927420000|2024-09-10 00:17:00|179065.8|178935.8|179065.8|178935.8|179065.8|178935.8|179065.8|178935.8|1
1725927430000|2024-09-10 00:17:10|179065.9|178935.9|179061.8|178931.8|179066|178936|179060.5|178930.5|4
1725927440000|2024-09-10 00:17:20|179065.1|178935.1|179074.1|178944.1|179074.1|178944.1|179065.1|178935.1|3
1725927450000|2024-09-10 00:17:30|179072.7|178942.7|179072.7|178942.7|179072.7|178942.7|179072.7|178942.7|1
1725927460000|2024-09-10 00:17:40|179063|178933|179063|178933|179063|178933|179063|178933|1
1725927480000|2024-09-10 00:18:00|179065.1|178935.1|179060.3|178930.3|179065.1|178935.1|179060.3|178930.3|2
1725927490000|2024-09-10 00:18:10|179063.9|178933.9|179063.9|178933.9|179063.9|178933.9|179063.9|178933.9|1
1725927520000|2024-09-10 00:18:40|179060.3|178930.3|179060.3|178930.3|179060.3|178930.3|179060.3|178930.3|1
1725927530000|2024-09-10 00:18:50|179062.1|178932.1|179060.2|178930.2|179062.1|178932.1|179060.2|178930.2|2
1725927540000|2024-09-10 00:19:00|179060.4|178930.4|179060.4|178930.4|179060.4|178930.4|179060.4|178930.4|1
1725927550000|2024-09-10 00:19:10|179063.9|178933.9|179061.7|178931.7|179063.9|178933.9|179061.7|178931.7|2
1725927570000|2024-09-10 00:19:30|179083.1|178953.1|179076.6|178946.6|179087.2|178957.2|179076.6|178946.6|3
1725927590000|2024-09-10 00:19:50|179072.3|178942.3|179065.9|178935.9|179072.3|178942.3|179065.9|178935.9|3
1725927600000|2024-09-10 00:20:00|179065.8|178935.8|179065.9|178935.9|179069.3|178939.3|179065.8|178935.8|3
1725927610000|2024-09-10 00:20:10|179079.4|178949.4|179079.4|178949.4|179079.4|178949.4|179079.4|178949.4|1
1725927630000|2024-09-10 00:20:30|179070.2|178940.2|179070.1|178940.1|179070.2|178940.2|179070.1|178940.1|2
1725927640000|2024-09-10 00:20:40|179070.2|178940.2|179070.2|178940.2|179070.2|178940.2|179070.2|178940.2|1
1725927650000|2024-09-10 00:20:50|179078.2|178948.2|179072|178942|179081.1|178951.1|179072|178942|7
1725927660000|2024-09-10 00:21:00|179077|178947|179078.8|178948.8|179080|178950|179077|178947|3
1725927670000|2024-09-10 00:21:10|179078.9|178948.9|179078.8|178948.8|179078.9|178948.9|179078.8|178948.8|2
1725927680000|2024-09-10 00:21:20|179078.7|178948.7|179083.6|178953.6|179083.6|178953.6|179078.7|178948.7|2
1725927690000|2024-09-10 00:21:30|179091.5|178961.5|179091.5|178961.5|179091.5|178961.5|179091.5|178961.5|1
1725927710000|2024-09-10 00:21:50|179082.3|178952.3|179078.8|178948.8|179082.4|178952.4|179078.8|178948.8|4
1725927730000|2024-09-10 00:22:10|179075.5|178945.5|179075.5|178945.5|179075.5|178945.5|179074.4|178944.4|3
1725927740000|2024-09-10 00:22:20|179078.9|178948.9|179084.4|178954.4|179084.4|178954.4|179078.9|178948.9|2
1725927760000|2024-09-10 00:22:40|179085.9|178955.9|179085.9|178955.9|179085.9|178955.9|179085.9|178955.9|1
1725927770000|2024-09-10 00:22:50|179094.4|178964.4|179094.4|178964.4|179094.4|178964.4|179094.4|178964.4|1
1725927780000|2024-09-10 00:23:00|179094.5|178964.5|179094.5|178964.5|179094.5|178964.5|179094.5|178964.5|1
1725927800000|2024-09-10 00:23:20|179094.6|178964.6|179094.6|178964.6|179094.6|178964.6|179094.6|178964.6|1
1725927820000|2024-09-10 00:23:40|179093.6|178963.6|179092.9|178962.9|179093.6|178963.6|179092.9|178962.9|2
1725927830000|2024-09-10 00:23:50|179095.1|178965.1|179070.6|178940.6|179095.1|178965.1|179069.5|178939.5|5
1725927840000|2024-09-10 00:24:00|179070.7|178940.7|179068.7|178938.7|179070.7|178940.7|179068.7|178938.7|2
1725927850000|2024-09-10 00:24:10|179068.6|178938.6|179068.6|178938.6|179068.6|178938.6|179068.6|178938.6|1
1725927860000|2024-09-10 00:24:20|179075|178945|179078.2|178948.2|179078.2|178948.2|179075|178945|2
1725927880000|2024-09-10 00:24:40|179070.3|178940.3|179070.3|178940.3|179070.3|178940.3|179070.3|178940.3|1
1725927890000|2024-09-10 00:24:50|179066.4|178936.4|179066.4|178936.4|179066.4|178936.4|179066.4|178936.4|1
1725927920000|2024-09-10 00:25:20|179078.2|178948.2|179078.2|178948.2|179078.2|178948.2|179078.2|178948.2|1
1725927930000|2024-09-10 00:25:30|179079.7|178949.7|179070.7|178940.7|179079.7|178949.7|179070.7|178940.7|2
1725927940000|2024-09-10 00:25:40|179078.2|178948.2|179064.8|178934.8|179078.2|178948.2|179064.8|178934.8|2
1725927960000|2024-09-10 00:26:00|179066.5|178936.5|179067|178937|179067|178937|179066.5|178936.5|2
1725927970000|2024-09-10 00:26:10|179079.3|178949.3|179079.3|178949.3|179079.3|178949.3|179079.3|178949.3|1
1725927990000|2024-09-10 00:26:30|179069.9|178939.9|179069.9|178939.9|179069.9|178939.9|179069.9|178939.9|1
1725928000000|2024-09-10 00:26:40|179068.5|178938.5|179068.5|178938.5|179068.5|178938.5|179068.5|178938.5|1
1725928010000|2024-09-10 00:26:50|179068.1|178938.1|179132.6|179002.6|179132.6|179002.6|179068.1|178938.1|9
1725928030000|2024-09-10 00:27:10|179132.5|179002.5|179132.5|179002.5|179132.5|179002.5|179132.5|179002.5|1
1725928050000|2024-09-10 00:27:30|179138.5|179008.5|179138.5|179008.5|179138.5|179008.5|179138.5|179008.5|1
1725928060000|2024-09-10 00:27:40|179137.4|179007.4|179137.4|179007.4|179137.4|179007.4|179137.4|179007.4|1
1725928070000|2024-09-10 00:27:50|179126.2|178996.2|179129.6|178999.6|179129.6|178999.6|179126.2|178996.2|2
1725928090000|2024-09-10 00:28:10|179129.5|178999.5|179129.5|178999.5|179129.5|178999.5|179129.5|178999.5|1
1725928100000|2024-09-10 00:28:20|179137.3|179007.3|179137.3|179007.3|179137.3|179007.3|179137.3|179007.3|1
1725928120000|2024-09-10 00:28:40|179126.9|178996.9|179126.9|178996.9|179126.9|178996.9|179126.9|178996.9|1
1725928160000|2024-09-10 00:29:20|179137.2|179007.2|179137.2|179007.2|179137.2|179007.2|179137.2|179007.2|1
1725928170000|2024-09-10 00:29:30|179137.1|179007.1|179138.9|179008.9|179138.9|179008.9|179137.1|179007.1|3
1725928180000|2024-09-10 00:29:40|179127.8|178997.8|179126.9|178996.9|179127.8|178997.8|179126.9|178996.9|2
1725928200000|2024-09-10 00:30:00|179127.4|178997.4|179130.7|179000.7|179136.1|179006.1|179127.4|178997.4|5
1725928230000|2024-09-10 00:30:30|179130.8|179000.8|179138.5|179008.5|179138.5|179008.5|179127.6|178997.6|3
1725928240000|2024-09-10 00:30:40|179139.9|179009.9|179139.9|179009.9|179139.9|179009.9|179139.9|179009.9|1
1725928250000|2024-09-10 00:30:50|179143.1|179013.1|179142.6|179012.6|179143.1|179013.1|179142.6|179012.6|2
1725928260000|2024-09-10 00:31:00|179141.9|179011.9|179131.2|179001.2|179141.9|179011.9|179131.2|179001.2|2
1725928270000|2024-09-10 00:31:10|179126.9|178996.9|179126.9|178996.9|179126.9|178996.9|179126.9|178996.9|1
1725928290000|2024-09-10 00:31:30|179128|178998|179138.3|179008.3|179138.3|179008.3|179128|178998|2
1725928310000|2024-09-10 00:31:50|179127.3|178997.3|179127.3|178997.3|179127.3|178997.3|179127.3|178997.3|1
1725928340000|2024-09-10 00:32:20|179138.2|179008.2|179138.2|179008.2|179138.2|179008.2|179138.2|179008.2|1
1725928350000|2024-09-10 00:32:30|179137.8|179007.8|179137.8|179007.8|179137.8|179007.8|179137.8|179007.8|1
1725928370000|2024-09-10 00:32:50|179126.7|178996.7|179126.7|178996.7|179126.7|178996.7|179126.7|178996.7|1
1725928400000|2024-09-10 00:33:20|179137.8|179007.8|179137.8|179007.8|179137.8|179007.8|179137.8|179007.8|1
1725928420000|2024-09-10 00:33:40|179127.1|178997.1|179126.7|178996.7|179127.1|178997.1|179126.7|178996.7|2
1725928450000|2024-09-10 00:34:10|179126.8|178996.8|179126.8|178996.8|179126.8|178996.8|179126.8|178996.8|1
1725928460000|2024-09-10 00:34:20|179137.1|179007.1|179137.1|179007.1|179137.1|179007.1|179137.1|179007.1|1
1725928470000|2024-09-10 00:34:30|179137|179007|179137|179007|179137|179007|179137|179007|1
1725928480000|2024-09-10 00:34:40|179126.7|178996.7|179126.7|178996.7|179126.7|178996.7|179126.7|178996.7|1
1725928500000|2024-09-10 00:35:00|179126.6|178996.6|179126.6|178996.6|179126.6|178996.6|179126.6|178996.6|1
1725928510000|2024-09-10 00:35:10|179137|179007|179137|179007|179137|179007|179137|179007|1
1725928530000|2024-09-10 00:35:30|179126.8|178996.8|179126.8|178996.8|179126.8|178996.8|179126.8|178996.8|1
1725928560000|2024-09-10 00:36:00|179136.9|179006.9|179136.9|179006.9|179136.9|179006.9|179136.9|179006.9|1
1725928590000|2024-09-10 00:36:30|179126.8|178996.8|179126.8|178996.8|179126.8|178996.8|179126.8|178996.8|1
1725928600000|2024-09-10 00:36:40|179127.7|178997.7|179127.2|178997.2|179127.7|178997.7|179127.2|178997.2|2
1725928620000|2024-09-10 00:37:00|179137.7|179007.7|179139|179009|179139|179009|179137.7|179007.7|2
1725928640000|2024-09-10 00:37:20|179138|179008|179127.1|178997.1|179138|179008|179127.1|178997.1|2
1725928660000|2024-09-10 00:37:40|179127.8|178997.8|179127.8|178997.8|179127.8|178997.8|179127.8|178997.8|1
1725928670000|2024-09-10 00:37:50|179127.2|178997.2|179129|178999|179129|178999|179127.2|178997.2|2
1725928680000|2024-09-10 00:38:00|179142|179012|179142|179012|179142|179012|179142|179012|1
1725928700000|2024-09-10 00:38:20|179141.6|179011.6|179129.2|178999.2|179141.6|179011.6|179129.1|178999.1|3
1725928710000|2024-09-10 00:38:30|179128.9|178998.9|179128.9|178998.9|179128.9|178998.9|179128.9|178998.9|1
1725928730000|2024-09-10 00:38:50|179141.4|179011.4|179141.4|179011.4|179141.4|179011.4|179141.4|179011.4|1
1725928750000|2024-09-10 00:39:10|179140.7|179010.7|179057.3|178927.3|179140.7|179010.7|179057.3|178927.3|6
1725928780000|2024-09-10 00:39:40|179073.2|178943.2|179073.2|178943.2|179073.2|178943.2|179073.2|178943.2|1
1725928800000|2024-09-10 00:40:00|179065.7|178935.7|179065.7|178935.7|179065.7|178935.7|179065.7|178935.7|1
1725928830000|2024-09-10 00:40:30|179065.8|178935.8|179073.2|178943.2|179073.2|178943.2|179065.8|178935.8|2
1725928860000|2024-09-10 00:41:00|179065.3|178935.3|179065.3|178935.3|179065.3|178935.3|179065.3|178935.3|1
1725928890000|2024-09-10 00:41:30|179073.1|178943.1|179073.1|178943.1|179073.1|178943.1|179073.1|178943.1|1
1725928910000|2024-09-10 00:41:50|179065.5|178935.5|179065.5|178935.5|179065.5|178935.5|179065.5|178935.5|1
1725928920000|2024-09-10 00:42:00|179065.2|178935.2|179060|178930|179065.2|178935.2|179059.2|178929.2|10
1725928930000|2024-09-10 00:42:10|179060.5|178930.5|179061.8|178931.8|179066.7|178936.7|179053.8|178923.8|20
1725928940000|2024-09-10 00:42:20|179061.2|178931.2|179065.6|178935.6|179066.7|178936.7|179060.8|178930.8|13
1725928950000|2024-09-10 00:42:30|179066.7|178936.7|179060.1|178930.1|179066.7|178936.7|179060.1|178930.1|7
1725928960000|2024-09-10 00:42:40|179055.8|178925.8|179061.7|178931.7|179062|178932|179055.8|178925.8|9
1725928970000|2024-09-10 00:42:50|179062.3|178932.3|179063.3|178933.3|179069.4|178939.4|179048.9|178918.9|15
1725928980000|2024-09-10 00:43:00|179069.1|178939.1|179066.9|178936.9|179069.3|178939.3|179059.6|178929.6|5
1725929000000|2024-09-10 00:43:20|179067|178937|179067|178937|179067|178937|179067|178937|1
1725929010000|2024-09-10 00:43:30|179077.9|178947.9|179077.9|178947.9|179077.9|178947.9|179077.9|178947.9|1
1725929030000|2024-09-10 00:43:50|179066|178936|179066|178936|179066|178936|179066|178936|1
1725929070000|2024-09-10 00:44:30|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|1
1725929090000|2024-09-10 00:44:50|179066|178936|179066|178936|179066|178936|179066|178936|1
1725929120000|2024-09-10 00:45:20|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|1
1725929140000|2024-09-10 00:45:40|179066|178936|179066|178936|179066|178936|179066|178936|1
1725929160000|2024-09-10 00:46:00|179079.7|178949.7|179065.6|178935.6|179079.7|178949.7|179065.6|178935.6|5
1725929190000|2024-09-10 00:46:30|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|1
1725929200000|2024-09-10 00:46:40|179077.7|178947.7|179077.7|178947.7|179077.7|178947.7|179077.7|178947.7|1
1725929210000|2024-09-10 00:46:50|179059|178929|179043.7|178913.7|179059|178929|179043.7|178913.7|3
1725929220000|2024-09-10 00:47:00|179048|178918|179048.4|178918.4|179048.4|178918.4|179048|178918|3
1725929240000|2024-09-10 00:47:20|179066.3|178936.3|179066.3|178936.3|179066.3|178936.3|179066.3|178936.3|1
1725929260000|2024-09-10 00:47:40|179053|178923|179053|178923|179053|178923|179053|178923|1
1725929270000|2024-09-10 00:47:50|179052.4|178922.4|179052.5|178922.5|179052.5|178922.5|179052.4|178922.4|2
1725929280000|2024-09-10 00:48:00|179052.4|178922.4|179052.4|178922.4|179052.4|178922.4|179052.4|178922.4|1
1725929300000|2024-09-10 00:48:20|179061.1|178931.1|179066.3|178936.3|179066.3|178936.3|179061.1|178931.1|2
1725929320000|2024-09-10 00:48:40|179059.1|178929.1|179052.9|178922.9|179059.1|178929.1|179052.9|178922.9|2
1725929350000|2024-09-10 00:49:10|179059|178929|179059.1|178929.1|179059.1|178929.1|179059|178929|2
1725929370000|2024-09-10 00:49:30|179052|178922|179052|178922|179052|178922|179052|178922|1
1725929390000|2024-09-10 00:49:50|179051.8|178921.8|179051.8|178921.8|179051.8|178921.8|179051.8|178921.8|1
1725929400000|2024-09-10 00:50:00|179051.4|178921.4|179050.5|178920.5|179051.4|178921.4|179050.5|178920.5|3
1725929410000|2024-09-10 00:50:10|179054.2|178924.2|179054.3|178924.3|179054.3|178924.3|179054.2|178924.2|2
1725929420000|2024-09-10 00:50:20|179054.2|178924.2|179058|178928|179058|178928|179054.2|178924.2|2
1725929430000|2024-09-10 00:50:30|179052.3|178922.3|179052.3|178922.3|179052.3|178922.3|179052.3|178922.3|1
1725929440000|2024-09-10 00:50:40|179052.6|178922.6|179052.6|178922.6|179052.6|178922.6|179052.6|178922.6|1
1725929450000|2024-09-10 00:50:50|179051.5|178921.5|179051.6|178921.6|179051.6|178921.6|179051.5|178921.5|2
1725929460000|2024-09-10 00:51:00|179055.1|178925.1|179055.1|178925.1|179055.1|178925.1|179055.1|178925.1|1
1725929480000|2024-09-10 00:51:20|179055|178925|179050.2|178920.2|179055|178925|179050.2|178920.2|3
1725929490000|2024-09-10 00:51:30|179050.1|178920.1|179050.1|178920.1|179050.1|178920.1|179050.1|178920.1|1
1725929510000|2024-09-10 00:51:50|179050.2|178920.2|179049.6|178919.6|179050.2|178920.2|179049.5|178919.5|4
1725929520000|2024-09-10 00:52:00|179051.8|178921.8|179051.8|178921.8|179051.8|178921.8|179051.8|178921.8|1
1725929530000|2024-09-10 00:52:10|179051.2|178921.2|179049.8|178919.8|179051.2|178921.2|179049.8|178919.8|2
1725929540000|2024-09-10 00:52:20|179048.2|178918.2|179048.1|178918.1|179048.2|178918.2|179048.1|178918.1|2
1725929560000|2024-09-10 00:52:40|179048.7|178918.7|179049|178919|179049|178919|179048.7|178918.7|2
1725929570000|2024-09-10 00:52:50|179048.6|178918.6|179052.3|178922.3|179052.3|178922.3|179048.6|178918.6|3
1725929590000|2024-09-10 00:53:10|179049.5|178919.5|179049.5|178919.5|179049.5|178919.5|179049.5|178919.5|1
1725929600000|2024-09-10 00:53:20|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|1
1725929620000|2024-09-10 00:53:40|179053|178923|179053|178923|179053|178923|179053|178923|1
1725929630000|2024-09-10 00:53:50|179052.3|178922.3|179051.3|178921.3|179052.3|178922.3|179051.3|178921.3|3
1725929650000|2024-09-10 00:54:10|179048.8|178918.8|179048.8|178918.8|179048.8|178918.8|179048.8|178918.8|1
1725929660000|2024-09-10 00:54:20|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|1
1725929670000|2024-09-10 00:54:30|179048|178918|179049.8|178919.8|179051.1|178921.1|179048|178918|3
1725929680000|2024-09-10 00:54:40|179054.6|178924.6|179054.6|178924.6|179054.6|178924.6|179054.6|178924.6|1
1725929690000|2024-09-10 00:54:50|179053.9|178923.9|179058.3|178928.3|179058.3|178928.3|179053.9|178923.9|2
1725929700000|2024-09-10 00:55:00|179058.4|178928.4|179053.6|178923.6|179058.4|178928.4|179053.6|178923.6|2
1725929720000|2024-09-10 00:55:20|179050.5|178920.5|179050.5|178920.5|179050.5|178920.5|179050.5|178920.5|1
1725929740000|2024-09-10 00:55:40|179053.9|178923.9|179053.9|178923.9|179053.9|178923.9|179053.9|178923.9|1
1725929750000|2024-09-10 00:55:50|179058.4|178928.4|179058.5|178928.5|179058.5|178928.5|179058.4|178928.4|2
1725929760000|2024-09-10 00:56:00|179053.6|178923.6|179053.6|178923.6|179053.6|178923.6|179053.6|178923.6|1
1725929770000|2024-09-10 00:56:10|179053.5|178923.5|179050.3|178920.3|179053.7|178923.7|179049.2|178919.2|4
1725929780000|2024-09-10 00:56:20|179050.6|178920.6|179050.6|178920.6|179050.6|178920.6|179050.6|178920.6|1
1725929790000|2024-09-10 00:56:30|179054.2|178924.2|179052.1|178922.1|179054.2|178924.2|179052.1|178922.1|2
1725929800000|2024-09-10 00:56:40|179053.6|178923.6|179057.8|178927.8|179057.8|178927.8|179053.6|178923.6|2
1725929810000|2024-09-10 00:56:50|179052.6|178922.6|179052.6|178922.6|179052.6|178922.6|179052.6|178922.6|1
1725929830000|2024-09-10 00:57:10|179052.7|178922.7|179052.6|178922.6|179052.7|178922.7|179052.6|178922.6|2
1725929840000|2024-09-10 00:57:20|179049.8|178919.8|179045|178915|179049.8|178919.8|179045|178915|3
1725929870000|2024-09-10 00:57:50|179051.8|178921.8|179049.3|178919.3|179051.8|178921.8|179049.3|178919.3|2
1725929900000|2024-09-10 00:58:20|179045|178915|179045|178915|179045|178915|179045|178915|1
1725929910000|2024-09-10 00:58:30|179046.1|178916.1|179046.7|178916.7|179046.7|178916.7|179046.1|178916.1|2
1725929930000|2024-09-10 00:58:50|179050.1|178920.1|179050.1|178920.1|179050.1|178920.1|179050.1|178920.1|1
1725929950000|2024-09-10 00:59:10|179049.3|178919.3|179049.3|178919.3|179049.3|178919.3|179049.3|178919.3|1
1725929960000|2024-09-10 00:59:20|179051.4|178921.4|179044.5|178914.5|179051.4|178921.4|179044.5|178914.5|2
1725929970000|2024-09-10 00:59:30|179047.1|178917.1|179053.4|178923.4|179053.4|178923.4|179047.1|178917.1|3
1725929980000|2024-09-10 00:59:40|179050.9|178920.9|179050.9|178920.9|179050.9|178920.9|179050.9|178920.9|1
1725929990000|2024-09-10 00:59:50|179051.1|178921.1|179051.2|178921.2|179051.2|178921.2|179051.1|178921.1|2
1725930000000|2024-09-10 01:00:00|179051.3|178921.3|179051.7|178921.7|179051.7|178921.7|179051.3|178921.3|2
1725930010000|2024-09-10 01:00:10|179047|178917|179049.2|178919.2|179049.2|178919.2|179047|178917|4
1725930030000|2024-09-10 01:00:30|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|1
1725930060000|2024-09-10 01:01:00|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|1
1725930090000|2024-09-10 01:01:30|179049|178919|179049|178919|179049|178919|179049|178919|1
1725930110000|2024-09-10 01:01:50|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|1
1725930120000|2024-09-10 01:02:00|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|1
1725930140000|2024-09-10 01:02:20|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|1
1725930180000|2024-09-10 01:03:00|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|1
1725930200000|2024-09-10 01:03:20|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|179049.1|178919.1|1
1725930230000|2024-09-10 01:03:50|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|1
1725930250000|2024-09-10 01:04:10|179049|178919|179049|178919|179049|178919|179049|178919|1
1725930290000|2024-09-10 01:04:50|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|179049.2|178919.2|1
1725930300000|2024-09-10 01:05:00|179049.1|178919.1|179049.2|178919.2|179049.2|178919.2|179049.1|178919.1|2
1725930410000|2024-09-10 01:06:50|179047.3|178917.3|179048|178918|179048|178918|179047.3|178917.3|3
1725930420000|2024-09-10 01:07:00|179045.1|178915.1|179045.1|178915.1|179045.1|178915.1|179045.1|178915.1|1
1725930440000|2024-09-10 01:07:20|179044.1|178914.1|179044.1|178914.1|179044.1|178914.1|179044.1|178914.1|1
1725930450000|2024-09-10 01:07:30|179054.9|178924.9|179043|178913|179054.9|178924.9|179043|178913|4
1725930470000|2024-09-10 01:07:50|179041.6|178911.6|179040.5|178910.5|179041.6|178911.6|179040.5|178910.5|2
1725930490000|2024-09-10 01:08:10|179039.9|178909.9|179040.6|178910.6|179040.6|178910.6|179039.9|178909.9|2
1725930540000|2024-09-10 01:09:00|179039.8|178909.8|179039.1|178909.1|179039.8|178909.8|179039.1|178909.1|2
1725930560000|2024-09-10 01:09:20|179039.6|178909.6|179039.6|178909.6|179039.6|178909.6|179039.6|178909.6|1
1725930580000|2024-09-10 01:09:40|179038.2|178908.2|179038.2|178908.2|179038.2|178908.2|179038.2|178908.2|1
1725930590000|2024-09-10 01:09:50|179041.1|178911.1|179049.3|178919.3|179049.3|178919.3|179041.1|178911.1|2
1725930600000|2024-09-10 01:10:00|179043.8|178913.8|179043.8|178913.8|179043.8|178913.8|179043.8|178913.8|1
1725930620000|2024-09-10 01:10:20|179041.1|178911.1|179038.9|178908.9|179041.1|178911.1|179035.2|178905.2|4
1725930640000|2024-09-10 01:10:40|179039.2|178909.2|179041.9|178911.9|179041.9|178911.9|179039.2|178909.2|2
1725930650000|2024-09-10 01:10:50|179041.6|178911.6|179045|178915|179045|178915|179041.6|178911.6|2
1725930660000|2024-09-10 01:11:00|179044.7|178914.7|179036|178906|179044.7|178914.7|179036|178906|2
1725930670000|2024-09-10 01:11:10|179035.9|178905.9|179037.7|178907.7|179037.7|178907.7|179035.9|178905.9|2
1725930680000|2024-09-10 01:11:20|179041.9|178911.9|179041.9|178911.9|179041.9|178911.9|179041.9|178911.9|1
1725930700000|2024-09-10 01:11:40|179043.3|178913.3|179043.3|178913.3|179043.3|178913.3|179043.3|178913.3|1
1725930710000|2024-09-10 01:11:50|179042.1|178912.1|179029.7|178899.7|179042.1|178912.1|179029.7|178899.7|2
1725930730000|2024-09-10 01:12:10|179033.7|178903.7|179033.7|178903.7|179033.7|178903.7|179033.7|178903.7|1
1725930740000|2024-09-10 01:12:20|179034.4|178904.4|179034.4|178904.4|179034.4|178904.4|179034.4|178904.4|1
1725930760000|2024-09-10 01:12:40|179032.1|178902.1|179032.1|178902.1|179032.1|178902.1|179032.1|178902.1|1
1725930770000|2024-09-10 01:12:50|179031.1|178901.1|179026.7|178896.7|179031.1|178901.1|179026.7|178896.7|2
1725930780000|2024-09-10 01:13:00|179028.6|178898.6|179028.6|178898.6|179028.6|178898.6|179028.6|178898.6|1
1725930800000|2024-09-10 01:13:20|179027.3|178897.3|179032.9|178902.9|179033.3|178903.3|179023.7|178893.7|12
1725930810000|2024-09-10 01:13:30|179032.2|178902.2|179032.2|178902.2|179032.2|178902.2|179032.2|178902.2|1
1725930820000|2024-09-10 01:13:40|179034|178904|179029.6|178899.6|179036.3|178906.3|179029.6|178899.6|6
1725930830000|2024-09-10 01:13:50|179029|178899|179029|178899|179029|178899|179029|178899|1
1725930840000|2024-09-10 01:14:00|179030.8|178900.8|179010.3|178880.3|179030.8|178900.8|179010.3|178880.3|9
1725930850000|2024-09-10 01:14:10|179011.3|178881.3|179017.2|178887.2|179018.5|178888.5|179011.3|178881.3|4
1725930860000|2024-09-10 01:14:20|179018.5|178888.5|179017.1|178887.1|179020.5|178890.5|179016|178886|5
1725930870000|2024-09-10 01:14:30|179017|178887|179014.7|178884.7|179017|178887|179012.8|178882.8|4
1725930880000|2024-09-10 01:14:40|179014.4|178884.4|179014.3|178884.3|179014.4|178884.4|179014.3|178884.3|2
1725930890000|2024-09-10 01:14:50|179018.1|178888.1|179014.3|178884.3|179018.1|178888.1|179014.3|178884.3|3
1725930900000|2024-09-10 01:15:00|179012.5|178882.5|179016.4|178886.4|179017|178887|179011.3|178881.3|6
1725930910000|2024-09-10 01:15:10|179017|178887|179016.8|178886.8|179017|178887|179016.8|178886.8|3
1725930920000|2024-09-10 01:15:20|179016.7|178886.7|179016.6|178886.6|179016.7|178886.7|179016.6|178886.6|2
1725930930000|2024-09-10 01:15:30|179016.7|178886.7|179009.9|178879.9|179016.7|178886.7|179009.9|178879.9|3
1725930940000|2024-09-10 01:15:40|179013.9|178883.9|179013.9|178883.9|179013.9|178883.9|179013.9|178883.9|1
1725930960000|2024-09-10 01:16:00|179012.1|178882.1|179012.3|178882.3|179013.9|178883.9|179011.1|178881.1|9
1725930970000|2024-09-10 01:16:10|179010.2|178880.2|179010.8|178880.8|179010.9|178880.9|179008.8|178878.8|7
1725930990000|2024-09-10 01:16:30|179008.9|178878.9|179011.4|178881.4|179011.4|178881.4|179008.9|178878.9|3
1725931000000|2024-09-10 01:16:40|179009.9|178879.9|179010.8|178880.8|179012.2|178882.2|179009.9|178879.9|5
1725931010000|2024-09-10 01:16:50|179010|178880|179009.9|178879.9|179010|178880|179009.3|178879.3|3
1725931020000|2024-09-10 01:17:00|179010.4|178880.4|179018.1|178888.1|179018.1|178888.1|179010.4|178880.4|2
1725931030000|2024-09-10 01:17:10|179021.6|178891.6|179021.6|178891.6|179021.6|178891.6|179021.6|178891.6|1
1725931040000|2024-09-10 01:17:20|179015.4|178885.4|179015.4|178885.4|179015.4|178885.4|179015.4|178885.4|1
1725931050000|2024-09-10 01:17:30|179015.5|178885.5|179015.5|178885.5|179015.5|178885.5|179015.5|178885.5|1
1725931060000|2024-09-10 01:17:40|179019.4|178889.4|179019.4|178889.4|179019.4|178889.4|179019.4|178889.4|1
1725931080000|2024-09-10 01:18:00|179024.7|178894.7|179015.5|178885.5|179024.7|178894.7|179015.5|178885.5|4
1725931100000|2024-09-10 01:18:20|179015.4|178885.4|179015.4|178885.4|179015.4|178885.4|179015.4|178885.4|1
1725931110000|2024-09-10 01:18:30|179015.8|178885.8|179015.2|178885.2|179015.8|178885.8|179015.2|178885.2|2
1725931120000|2024-09-10 01:18:40|179013.1|178883.1|179013.1|178883.1|179013.1|178883.1|179013.1|178883.1|1
1725931130000|2024-09-10 01:18:50|179009.2|178879.2|179011.7|178881.7|179011.7|178881.7|179009.2|178879.2|2
1725931140000|2024-09-10 01:19:00|179011.6|178881.6|179011.7|178881.7|179011.7|178881.7|179011.6|178881.6|2
1725931150000|2024-09-10 01:19:10|179011.5|178881.5|179012.7|178882.7|179012.7|178882.7|179011.5|178881.5|4
1725931160000|2024-09-10 01:19:20|179012.8|178882.8|179011.9|178881.9|179012.8|178882.8|179011.9|178881.9|3
1725931170000|2024-09-10 01:19:30|179009.6|178879.6|179013.5|178883.5|179013.5|178883.5|179009.6|178879.6|3
1725931180000|2024-09-10 01:19:40|179015.5|178885.5|179014|178884|179015.5|178885.5|179014|178884|2
1725931190000|2024-09-10 01:19:50|179014.9|178884.9|179014.9|178884.9|179015.7|178885.7|179014.9|178884.9|3
1725931200000|2024-09-10 01:20:00|179012.5|178882.5|179012.6|178882.6|179012.6|178882.6|179012.5|178882.5|2
1725931210000|2024-09-10 01:20:10|179012.4|178882.4|179013|178883|179013|178883|179012.4|178882.4|2
1725931220000|2024-09-10 01:20:20|179011.6|178881.6|179008.3|178878.3|179011.6|178881.6|179008.2|178878.2|3
1725931230000|2024-09-10 01:20:30|179008.1|178878.1|179013|178883|179013|178883|179008|178878|4
1725931240000|2024-09-10 01:20:40|179014.3|178884.3|179014.3|178884.3|179014.3|178884.3|179014.3|178884.3|1
1725931250000|2024-09-10 01:20:50|179013|178883|179013|178883|179013|178883|179013|178883|1
1725931260000|2024-09-10 01:21:00|179010.3|178880.3|179010.3|178880.3|179010.3|178880.3|179010.3|178880.3|1
1725931270000|2024-09-10 01:21:10|179010.2|178880.2|179010.4|178880.4|179010.4|178880.4|179010.2|178880.2|2
1725931280000|2024-09-10 01:21:20|179006.4|178876.4|179016.7|178886.7|179016.7|178886.7|179006.4|178876.4|3
1725931290000|2024-09-10 01:21:30|179010.5|178880.5|179008.1|178878.1|179013.5|178883.5|179008.1|178878.1|5
1725931300000|2024-09-10 01:21:40|179007.8|178877.8|179011|178881|179011|178881|179007.8|178877.8|5
1725931310000|2024-09-10 01:21:50|179010.8|178880.8|179010.8|178880.8|179010.9|178880.9|179010.8|178880.8|3
1725931320000|2024-09-10 01:22:00|179010.9|178880.9|179012.5|178882.5|179013.3|178883.3|179010.9|178880.9|3
1725931330000|2024-09-10 01:22:10|179010.2|178880.2|179010.1|178880.1|179010.2|178880.2|179010.1|178880.1|2
1725931340000|2024-09-10 01:22:20|179005.9|178875.9|179005.9|178875.9|179005.9|178875.9|179005.9|178875.9|1
1725931350000|2024-09-10 01:22:30|179010.1|178880.1|179011.9|178881.9|179011.9|178881.9|179010.1|178880.1|2
1725931360000|2024-09-10 01:22:40|179012|178882|179012|178882|179012|178882|179012|178882|1
1725931370000|2024-09-10 01:22:50|179011|178881|179032.3|178902.3|179032.3|178902.3|179011|178881|3
1725931380000|2024-09-10 01:23:00|179032.2|178902.2|179047.7|178917.7|179056.4|178926.4|179032.2|178902.2|6
1725931390000|2024-09-10 01:23:10|179047.3|178917.3|179051.9|178921.9|179051.9|178921.9|179047.3|178917.3|3
1725931400000|2024-09-10 01:23:20|179052|178922|179051.6|178921.6|179052|178922|179051.4|178921.4|3
1725931410000|2024-09-10 01:23:30|179058.4|178928.4|179057|178927|179058.5|178928.5|179056.5|178926.5|4
1725931420000|2024-09-10 01:23:40|179055.7|178925.7|179055.7|178925.7|179055.7|178925.7|179055.7|178925.7|1
1725931430000|2024-09-10 01:23:50|179057.9|178927.9|179050.4|178920.4|179057.9|178927.9|179050|178920|4
1725931440000|2024-09-10 01:24:00|179050.5|178920.5|179050.5|178920.5|179050.5|178920.5|179050.5|178920.5|1
1725931450000|2024-09-10 01:24:10|179050.6|178920.6|179050.7|178920.7|179050.7|178920.7|179050.6|178920.6|2
1725931460000|2024-09-10 01:24:20|179055.7|178925.7|179055.7|178925.7|179055.7|178925.7|179055.7|178925.7|1
1725931470000|2024-09-10 01:24:30|179052.5|178922.5|179052.5|178922.5|179052.5|178922.5|179052.5|178922.5|1
1725931490000|2024-09-10 01:24:50|179050.7|178920.7|179050.7|178920.7|179050.7|178920.7|179050.7|178920.7|1
1725931520000|2024-09-10 01:25:20|179055.7|178925.7|179055.7|178925.7|179055.7|178925.7|179055.7|178925.7|1
1725931550000|2024-09-10 01:25:50|179050.6|178920.6|179050.6|178920.6|179050.6|178920.6|179050.6|178920.6|1
1725931560000|2024-09-10 01:26:00|179045.8|178915.8|179045.8|178915.8|179045.8|178915.8|179045.8|178915.8|1
1725931580000|2024-09-10 01:26:20|179048.5|178918.5|179048.5|178918.5|179048.5|178918.5|179048.5|178918.5|1
1725931600000|2024-09-10 01:26:40|179045|178915|179045|178915|179045|178915|179045|178915|1
1725931610000|2024-09-10 01:26:50|179040.1|178910.1|179040.1|178910.1|179040.1|178910.1|179040.1|178910.1|1
1725931630000|2024-09-10 01:27:10|179045.3|178915.3|179045.2|178915.2|179045.3|178915.3|179045.2|178915.2|2
1725931640000|2024-09-10 01:27:20|179039.6|178909.6|179044.4|178914.4|179044.4|178914.4|179039.6|178909.6|2
1725931670000|2024-09-10 01:27:50|179048.5|178918.5|179040.6|178910.6|179048.5|178918.5|179040.6|178910.6|2
1725931690000|2024-09-10 01:28:10|179040.2|178910.2|179040.2|178910.2|179040.2|178910.2|179040.2|178910.2|1
1725931700000|2024-09-10 01:28:20|179045.1|178915.1|179045.1|178915.1|179045.1|178915.1|179045.1|178915.1|1
1725931720000|2024-09-10 01:28:40|179048.5|178918.5|179048.5|178918.5|179048.5|178918.5|179048.5|178918.5|1
1725931730000|2024-09-10 01:28:50|179040.6|178910.6|179040.6|178910.6|179040.6|178910.6|179040.6|178910.6|1
1725931750000|2024-09-10 01:29:10|179040.1|178910.1|179040.1|178910.1|179040.1|178910.1|179040.1|178910.1|1
1725931760000|2024-09-10 01:29:20|179045|178915|179045|178915|179045|178915|179045|178915|1
1725931770000|2024-09-10 01:29:30|179046|178916|179046|178916|179046|178916|179046|178916|1
1725931780000|2024-09-10 01:29:40|179049.9|178919.9|179049.9|178919.9|179049.9|178919.9|179049.9|178919.9|1
1725931790000|2024-09-10 01:29:50|179041.6|178911.6|179041.6|178911.6|179041.6|178911.6|179041.6|178911.6|1
1725931800000|2024-09-10 01:30:00|179041.5|178911.5|179041.5|178911.5|179041.5|178911.5|179041.5|178911.5|1
1725931820000|2024-09-10 01:30:20|179046.7|178916.7|179046.7|178916.7|179046.7|178916.7|179046.7|178916.7|1
1725931830000|2024-09-10 01:30:30|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|1
1725931850000|2024-09-10 01:30:50|179040.9|178910.9|179040.9|178910.9|179040.9|178910.9|179040.9|178910.9|1
1725931860000|2024-09-10 01:31:00|179040.7|178910.7|179040.7|178910.7|179040.7|178910.7|179040.7|178910.7|1
1725931880000|2024-09-10 01:31:20|179045.7|178915.7|179045.7|178915.7|179045.7|178915.7|179045.7|178915.7|1
1725931890000|2024-09-10 01:31:30|179048.9|178918.9|179049.6|178919.6|179049.6|178919.6|179048.9|178918.9|2
1725931910000|2024-09-10 01:31:50|179041.4|178911.4|179040.6|178910.6|179041.4|178911.4|179040.6|178910.6|2
1725931940000|2024-09-10 01:32:20|179045.7|178915.7|179045.7|178915.7|179045.7|178915.7|179045.7|178915.7|1
1725931950000|2024-09-10 01:32:30|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|1
1725931970000|2024-09-10 01:32:50|179046.4|178916.4|179046.4|178916.4|179046.4|178916.4|179046.4|178916.4|1
1725932000000|2024-09-10 01:33:20|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|1
1725932020000|2024-09-10 01:33:40|179046.6|178916.6|179046.6|178916.6|179046.6|178916.6|179046.6|178916.6|1
1725932030000|2024-09-10 01:33:50|179041.4|178911.4|179041.4|178911.4|179041.4|178911.4|179041.4|178911.4|1
1725932070000|2024-09-10 01:34:30|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|1
1725932080000|2024-09-10 01:34:40|179046.4|178916.4|179046.4|178916.4|179046.4|178916.4|179046.4|178916.4|1
1725932090000|2024-09-10 01:34:50|179041.2|178911.2|179041.2|178911.2|179041.2|178911.2|179041.2|178911.2|1
1725932110000|2024-09-10 01:35:10|179041.4|178911.4|179041.4|178911.4|179041.4|178911.4|179041.4|178911.4|1
1725932120000|2024-09-10 01:35:20|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|179049.6|178919.6|1
1725932130000|2024-09-10 01:35:30|179045.7|178915.7|179045.7|178915.7|179045.7|178915.7|179045.7|178915.7|1
1725932150000|2024-09-10 01:35:50|179045.3|178915.3|179045.3|178915.3|179045.3|178915.3|179045.3|178915.3|1
1725932160000|2024-09-10 01:36:00|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|179048.9|178918.9|1
1725932190000|2024-09-10 01:36:30|179045.5|178915.5|179045.5|178915.5|179045.5|178915.5|179045.5|178915.5|1
1725932210000|2024-09-10 01:36:50|179040.6|178910.6|179040.6|178910.6|179040.6|178910.6|179040.6|178910.6|1
1725932220000|2024-09-10 01:37:00|179046.3|178916.3|179048.8|178918.8|179048.8|178918.8|179046.3|178916.3|2
1725932240000|2024-09-10 01:37:20|179046.6|178916.6|179046.6|178916.6|179046.6|178916.6|179046.6|178916.6|1
1725932260000|2024-09-10 01:37:40|179045.8|178915.8|179046.5|178916.5|179046.5|178916.5|179045.8|178915.8|2
1725932270000|2024-09-10 01:37:50|179047|178917|179047|178917|179047|178917|179047|178917|1
1725932280000|2024-09-10 01:38:00|179048.7|178918.7|179048.7|178918.7|179048.7|178918.7|179048.7|178918.7|1
1725932300000|2024-09-10 01:38:20|179046.9|178916.9|179046.4|178916.4|179046.9|178916.9|179046.4|178916.4|2
1725932310000|2024-09-10 01:38:30|179047.1|178917.1|179047.1|178917.1|179047.1|178917.1|179047.1|178917.1|1
1725932330000|2024-09-10 01:38:50|179049.4|178919.4|179049.4|178919.4|179049.4|178919.4|179049.4|178919.4|1
1725932350000|2024-09-10 01:39:10|179047.5|178917.5|179047.5|178917.5|179047.5|178917.5|179047.5|178917.5|1
1725932360000|2024-09-10 01:39:20|179047.1|178917.1|179046.7|178916.7|179047.1|178917.1|179046.7|178916.7|2
1725932380000|2024-09-10 01:39:40|179049|178919|179049|178919|179049|178919|179049|178919|1
1725932390000|2024-09-10 01:39:50|179048.8|178918.8|179041|178911|179048.8|178918.8|179041|178911|2
1725932410000|2024-09-10 01:40:10|179041.1|178911.1|179046.7|178916.7|179046.7|178916.7|179041.1|178911.1|2
1725932420000|2024-09-10 01:40:20|179046.1|178916.1|179046.1|178916.1|179046.1|178916.1|179046.1|178916.1|1
1725932440000|2024-09-10 01:40:40|179049|178919|179049|178919|179049|178919|179049|178919|1
1725932450000|2024-09-10 01:40:50|179041|178911|179041|178911|179041|178911|179041|178911|1
1725932480000|2024-09-10 01:41:20|179046|178916|179046|178916|179046|178916|179046|178916|1
1725932490000|2024-09-10 01:41:30|179046.6|178916.6|179050|178920|179050|178920|179046.6|178916.6|2
1725932510000|2024-09-10 01:41:50|179041.7|178911.7|179041.7|178911.7|179041.7|178911.7|179041.7|178911.7|1
1725932520000|2024-09-10 01:42:00|179041.8|178911.8|179041.8|178911.8|179041.8|178911.8|179041.8|178911.8|1
1725932540000|2024-09-10 01:42:20|179048.8|178918.8|179052.6|178922.6|179052.6|178922.6|179048.8|178918.8|2
1725932550000|2024-09-10 01:42:30|179064.2|178934.2|179065.3|178935.3|179065.3|178935.3|179064.2|178934.2|2
1725932570000|2024-09-10 01:42:50|179059.7|178929.7|179053.2|178923.2|179059.7|178929.7|179053.2|178923.2|2
1725932590000|2024-09-10 01:43:10|179059.6|178929.6|179136.2|179006.2|179139.3|179009.3|179059.6|178929.6|7
1725932600000|2024-09-10 01:43:20|179135.6|179005.6|179135.5|179005.5|179135.6|179005.6|179135.5|179005.5|2
1725932620000|2024-09-10 01:43:40|179145.2|179015.2|179145.2|179015.2|179145.2|179015.2|179145.2|179015.2|1
1725932640000|2024-09-10 01:44:00|179132|179002|179132|179002|179132|179002|179132|179002|1
1725932670000|2024-09-10 01:44:30|179145.2|179015.2|179145.2|179015.2|179145.2|179015.2|179145.2|179015.2|1
1725932690000|2024-09-10 01:44:50|179145.1|179015.1|179145.3|179015.3|179145.3|179015.3|179145.1|179015.1|2
1725932700000|2024-09-10 01:45:00|179133.1|179003.1|179133.1|179003.1|179133.1|179003.1|179133.1|179003.1|1
1725932730000|2024-09-10 01:45:30|179145.3|179015.3|179144.3|179014.3|179145.3|179015.3|179144.3|179014.3|2
1725932740000|2024-09-10 01:45:40|179143.7|179013.7|179142.9|179012.9|179143.7|179013.7|179142.9|179012.9|2
1725932750000|2024-09-10 01:45:50|179142.4|179012.4|179130.6|179000.6|179142.4|179012.4|179130.6|179000.6|2
1725932770000|2024-09-10 01:46:10|179131.2|179001.2|179127.8|178997.8|179131.2|179001.2|179127.8|178997.8|2
1725932780000|2024-09-10 01:46:20|179135.4|179005.4|179135.4|179005.4|179135.4|179005.4|179135.4|179005.4|1
1725932790000|2024-09-10 01:46:30|179137.3|179007.3|179137.3|179007.3|179137.3|179007.3|179137.3|179007.3|1
1725932800000|2024-09-10 01:46:40|179145.4|179015.4|179145.4|179015.4|179145.4|179015.4|179145.4|179015.4|1
1725932810000|2024-09-10 01:46:50|179133.3|179003.3|179133.3|179003.3|179133.3|179003.3|179133.3|179003.3|1
1725932830000|2024-09-10 01:47:10|179129.8|178999.8|179129.8|178999.8|179129.8|178999.8|179129.8|178999.8|1
1725932840000|2024-09-10 01:47:20|179137.3|179007.3|179137.3|179007.3|179137.3|179007.3|179137.3|179007.3|1
1725932860000|2024-09-10 01:47:40|179145.4|179015.4|179133.3|179003.3|179145.4|179015.4|179133.3|179003.3|2
1725932890000|2024-09-10 01:48:10|179129.8|178999.8|179137.3|179007.3|179137.3|179007.3|179129.8|178999.8|2
1725932910000|2024-09-10 01:48:30|179139.1|179009.1|179139.1|179009.1|179139.1|179009.1|179139.1|179009.1|1
1725932920000|2024-09-10 01:48:40|179128.1|178998.1|179136.6|179006.6|179136.6|179006.6|179128.1|178998.1|2
1725932950000|2024-09-10 01:49:10|179131.5|179001.5|179135.1|179005.1|179135.1|179005.1|179131.5|179001.5|2
1725932960000|2024-09-10 01:49:20|179135.9|179005.9|179135.9|179005.9|179135.9|179005.9|179135.9|179005.9|1
1725932970000|2024-09-10 01:49:30|179129.7|178999.7|179129.7|178999.7|179129.7|178999.7|179129.7|178999.7|1
1725932980000|2024-09-10 01:49:40|179133.1|179003.1|179133.1|179003.1|179133.1|179003.1|179133.1|179003.1|1
1725933000000|2024-09-10 01:50:00|179143.6|179013.6|179143.6|179013.6|179143.6|179013.6|179143.6|179013.6|1
1725933010000|2024-09-10 01:50:10|179135.8|179005.8|179135.8|179005.8|179135.8|179005.8|179135.8|179005.8|1
1725933030000|2024-09-10 01:50:30|179135.7|179005.7|179129.3|178999.3|179135.7|179005.7|179129.3|178999.3|2
1725933040000|2024-09-10 01:50:40|179132.7|179002.7|179132.7|179002.7|179132.7|179002.7|179132.7|179002.7|1
1725933060000|2024-09-10 01:51:00|179143.5|179013.5|179143.6|179013.6|179143.6|179013.6|179143.5|179013.5|2
1725933070000|2024-09-10 01:51:10|179135.8|179005.8|179137|179007|179137|179007|179135.8|179005.8|2
1725933080000|2024-09-10 01:51:20|179129|178999|179128.8|178998.8|179129|178999|179128.8|178998.8|2
1725933100000|2024-09-10 01:51:40|179132.2|179002.2|179132.2|179002.2|179132.2|179002.2|179132.2|179002.2|1
1725933110000|2024-09-10 01:51:50|179144.3|179014.3|179144.3|179014.3|179144.3|179014.3|179144.3|179014.3|1
1725933120000|2024-09-10 01:52:00|179143.6|179013.6|179143.6|179013.6|179143.6|179013.6|179143.6|179013.6|1
1725933130000|2024-09-10 01:52:10|179135.8|179005.8|179135.7|179005.7|179135.8|179005.8|179135.7|179005.7|2
1725933140000|2024-09-10 01:52:20|179128.8|178998.8|179128.8|178998.8|179128.8|178998.8|179128.8|178998.8|1
1725933160000|2024-09-10 01:52:40|179132.1|179002.1|179132.1|179002.1|179132.1|179002.1|179132.1|179002.1|1
1725933170000|2024-09-10 01:52:50|179143.5|179013.5|179143.5|179013.5|179143.5|179013.5|179143.5|179013.5|1
1725933190000|2024-09-10 01:53:10|179135.7|179005.7|179131.8|179001.8|179135.7|179005.7|179131.8|179001.8|2
1725933220000|2024-09-10 01:53:40|179143.5|179013.5|179143.5|179013.5|179143.5|179013.5|179143.5|179013.5|1
1725933250000|2024-09-10 01:54:10|179135.7|179005.7|179129.7|178999.7|179135.7|179005.7|179128.8|178998.8|3
1725933260000|2024-09-10 01:54:20|179129.3|178999.3|179129.3|178999.3|179129.3|178999.3|179129.3|178999.3|1
1725933280000|2024-09-10 01:54:40|179144.6|179014.6|179144.6|179014.6|179144.6|179014.6|179144.6|179014.6|1
1725933290000|2024-09-10 01:54:50|179144.5|179014.5|179142.7|179012.7|179144.5|179014.5|179142.7|179012.7|2
1725933300000|2024-09-10 01:55:00|179131.3|179001.3|179132.2|179002.2|179132.2|179002.2|179131.3|179001.3|3
1725933310000|2024-09-10 01:55:10|179128.9|178998.9|179128.9|178998.9|179128.9|178998.9|179128.9|178998.9|1
1725933330000|2024-09-10 01:55:30|179136.6|179006.6|179136.6|179006.6|179136.6|179006.6|179136.6|179006.6|1
1725933340000|2024-09-10 01:55:40|179144.5|179014.5|179144.5|179014.5|179144.5|179014.5|179144.5|179014.5|1
1725933360000|2024-09-10 01:56:00|179133|179003|179133|179003|179133|179003|179133|179003|1
1725933370000|2024-09-10 01:56:10|179129.5|178999.5|179129.4|178999.4|179129.7|178999.7|179129.4|178999.4|3
1725933380000|2024-09-10 01:56:20|179128.7|178998.7|179128.7|178998.7|179128.7|178998.7|179128.7|178998.7|1
1725933390000|2024-09-10 01:56:30|179135|179005|179135|179005|179135|179005|179135|179005|1
1725933400000|2024-09-10 01:56:40|179142.5|179012.5|179142|179012|179142.5|179012.5|179142|179012|2
1725933410000|2024-09-10 01:56:50|179130.2|179000.2|179130.6|179000.6|179130.6|179000.6|179130.2|179000.2|2
1725933430000|2024-09-10 01:57:10|179127.4|178997.4|179127.4|178997.4|179127.4|178997.4|179127.4|178997.4|1
1725933440000|2024-09-10 01:57:20|179135.2|179005.2|179135.2|179005.2|179135.2|179005.2|179135.2|179005.2|1
1725933450000|2024-09-10 01:57:30|179135.1|179005.1|179064|178934|179135.1|179005.1|179063.4|178933.4|3
1725933480000|2024-09-10 01:58:00|179063.6|178933.6|179067.8|178937.8|179070.1|178940.1|179063.6|178933.6|3
1725933490000|2024-09-10 01:58:10|179071.6|178941.6|179071.6|178941.6|179071.6|178941.6|179071.6|178941.6|1
1725933500000|2024-09-10 01:58:20|179067.8|178937.8|179064.7|178934.7|179068.6|178938.6|179064.7|178934.7|3
1725933530000|2024-09-10 01:58:50|179064.6|178934.6|179066.9|178936.9|179066.9|178936.9|179064.6|178934.6|2
1725933540000|2024-09-10 01:59:00|179071.6|178941.6|179067.8|178937.8|179071.6|178941.6|179067.8|178937.8|2
1725933560000|2024-09-10 01:59:20|179063.8|178933.8|179063.8|178933.8|179063.8|178933.8|179063.8|178933.8|1
1725933590000|2024-09-10 01:59:50|179066.2|178936.2|179071.5|178941.5|179071.5|178941.5|179066.2|178936.2|2
1725933600000|2024-09-10 02:00:00|179067.7|178937.7|179057.8|178927.8|179067.7|178937.7|179057.8|178927.8|3
1725933610000|2024-09-10 02:00:10|179063.5|178933.5|179062.6|178932.6|179064.9|178934.9|179062.6|178932.6|3
1725933640000|2024-09-10 02:00:40|179062.7|178932.7|179065.6|178935.6|179065.6|178935.6|179062.7|178932.7|2
1725933660000|2024-09-10 02:01:00|179062.4|178932.4|179062.4|178932.4|179062.4|178932.4|179062.4|178932.4|1
1725933690000|2024-09-10 02:01:30|179065.6|178935.6|179065.6|178935.6|179065.6|178935.6|179065.6|178935.6|1
1725933700000|2024-09-10 02:01:40|179066.7|178936.7|179067.1|178937.1|179067.1|178937.1|179066.7|178936.7|2
1725933720000|2024-09-10 02:02:00|179064.2|178934.2|179064.2|178934.2|179064.2|178934.2|179064.2|178934.2|1
1725933730000|2024-09-10 02:02:10|179063.8|178933.8|179063.2|178933.2|179063.8|178933.8|179063.2|178933.2|2
1725933740000|2024-09-10 02:02:20|179062.7|178932.7|179062.7|178932.7|179062.7|178932.7|179062.7|178932.7|1
1725933750000|2024-09-10 02:02:30|179067.1|178937.1|179067.8|178937.8|179067.8|178937.8|179067.1|178937.1|2
1725933760000|2024-09-10 02:02:40|179067.2|178937.2|179067.2|178937.2|179067.2|178937.2|179067.2|178937.2|1
1725933770000|2024-09-10 02:02:50|179066.6|178936.6|179064|178934|179066.6|178936.6|179064|178934|2
1725933800000|2024-09-10 02:03:20|179063.1|178933.1|179065.4|178935.4|179065.4|178935.4|179063.1|178933.1|2
1725933810000|2024-09-10 02:03:30|179066.6|178936.6|179066.6|178936.6|179066.6|178936.6|179066.6|178936.6|1
1725933830000|2024-09-10 02:03:50|179064.1|178934.1|179063.6|178933.6|179064.1|178934.1|179063.6|178933.6|2
1725933840000|2024-09-10 02:04:00|179062.6|178932.6|179062.6|178932.6|179062.6|178932.6|179062.6|178932.6|1
1725933860000|2024-09-10 02:04:20|179064.5|178934.5|179068|178938|179068|178938|179064.5|178934.5|2
1725933870000|2024-09-10 02:04:30|179091.5|178961.5|179087.9|178957.9|179091.5|178961.5|179087.9|178957.9|3
1725933880000|2024-09-10 02:04:40|179088|178958|179089.9|178959.9|179089.9|178959.9|179088|178958|2
1725933890000|2024-09-10 02:04:50|179091.1|178961.1|179091.1|178961.1|179091.1|178961.1|179091.1|178961.1|1
1725933900000|2024-09-10 02:05:00|179093.7|178963.7|179093.7|178963.7|179093.7|178963.7|179093.7|178963.7|1
1725933920000|2024-09-10 02:05:20|179090.6|178960.6|179090.6|178960.6|179090.6|178960.6|179090.6|178960.6|1
1725933930000|2024-09-10 02:05:30|179090.5|178960.5|179095.8|178965.8|179097.1|178967.1|179090.5|178960.5|5
1725933960000|2024-09-10 02:06:00|179096|178966|179096|178966|179096|178966|179096|178966|1
1725933970000|2024-09-10 02:06:10|179098|178968|179097.9|178967.9|179098|178968|179097.9|178967.9|2
1725933980000|2024-09-10 02:06:20|179098.7|178968.7|179098.7|178968.7|179098.7|178968.7|179098.7|178968.7|1
1725933990000|2024-09-10 02:06:30|179096.3|178966.3|179096.3|178966.3|179096.3|178966.3|179096.3|178966.3|1
1725934000000|2024-09-10 02:06:40|179096.2|178966.2|179097.6|178967.6|179097.6|178967.6|179096.2|178966.2|2
1725934010000|2024-09-10 02:06:50|179097.9|178967.9|179097.9|178967.9|179097.9|178967.9|179097.9|178967.9|1
1725934020000|2024-09-10 02:07:00|179096.1|178966.1|179097.8|178967.8|179097.8|178967.8|179096.1|178966.1|2
1725934030000|2024-09-10 02:07:10|179097.7|178967.7|179096|178966|179097.7|178967.7|179096|178966|2
1725934040000|2024-09-10 02:07:20|179099.7|178969.7|179098.7|178968.7|179099.7|178969.7|179098.7|178968.7|2
1725934050000|2024-09-10 02:07:30|179096.3|178966.3|179097.3|178967.3|179097.3|178967.3|179096.3|178966.3|2
1725934060000|2024-09-10 02:07:40|179096.4|178966.4|179096.4|178966.4|179096.4|178966.4|179096.4|178966.4|1
1725934070000|2024-09-10 02:07:50|179096.3|178966.3|179096.3|178966.3|179096.3|178966.3|179096.3|178966.3|1
1725934080000|2024-09-10 02:08:00|179098|178968|179096.1|178966.1|179098|178968|179096.1|178966.1|2
1725934090000|2024-09-10 02:08:10|179097.9|178967.9|179105.1|178975.1|179106.2|178976.2|179097.9|178967.9|4
1725934110000|2024-09-10 02:08:30|179103.4|178973.4|179101.4|178971.4|179106.3|178976.3|179101.4|178971.4|5
1725934120000|2024-09-10 02:08:40|179102|178972|179102|178972|179102|178972|179102|178972|1
1725934130000|2024-09-10 02:08:50|179102.1|178972.1|179102.1|178972.1|179102.1|178972.1|179102.1|178972.1|1
1725934150000|2024-09-10 02:09:10|179105.8|178975.8|179105.2|178975.2|179105.8|178975.8|179105.2|178975.2|2
1725934160000|2024-09-10 02:09:20|179106.6|178976.6|179104.6|178974.6|179106.6|178976.6|179104.6|178974.6|2
1725934180000|2024-09-10 02:09:40|179104.9|178974.9|179106.7|178976.7|179109.3|178979.3|179104.9|178974.9|3
1725934200000|2024-09-10 02:10:00|179105.8|178975.8|179105.8|178975.8|179105.8|178975.8|179105.8|178975.8|1
1725934220000|2024-09-10 02:10:20|179110.3|178980.3|179109.6|178979.6|179110.3|178980.3|179108.8|178978.8|3
1725934230000|2024-09-10 02:10:30|179106|178976|179103.8|178973.8|179106|178976|179103.8|178973.8|3
1725934260000|2024-09-10 02:11:00|179103.4|178973.4|179107.7|178977.7|179107.7|178977.7|179103.4|178973.4|2
1725934270000|2024-09-10 02:11:10|179107.9|178977.9|179107.9|178977.9|179107.9|178977.9|179107.9|178977.9|1
1725934290000|2024-09-10 02:11:30|179109.6|178979.6|179104.5|178974.5|179109.6|178979.6|179104.5|178974.5|2
1725934300000|2024-09-10 02:11:40|179109.8|178979.8|179105|178975|179109.8|178979.8|179105|178975|3
1725934310000|2024-09-10 02:11:50|179102.9|178972.9|179103.3|178973.3|179103.8|178973.8|179102.9|178972.9|3
1725934330000|2024-09-10 02:12:10|179101.7|178971.7|179100|178970|179101.7|178971.7|179099.3|178969.3|3
1725934350000|2024-09-10 02:12:30|179099.2|178969.2|179098.9|178968.9|179099.2|178969.2|179098.9|178968.9|2
1725934360000|2024-09-10 02:12:40|179101.4|178971.4|179100.3|178970.3|179101.4|178971.4|179100.3|178970.3|2
1725934370000|2024-09-10 02:12:50|179098|178968|179098.7|178968.7|179098.7|178968.7|179098|178968|2
1725934380000|2024-09-10 02:13:00|179095.3|178965.3|179096|178966|179096|178966|179095.3|178965.3|2
1725934400000|2024-09-10 02:13:20|179100.3|178970.3|179100.3|178970.3|179100.3|178970.3|179100.3|178970.3|1
1725934410000|2024-09-10 02:13:30|179097.6|178967.6|179101.4|178971.4|179101.4|178971.4|179097.6|178967.6|2
1725934420000|2024-09-10 02:13:40|179101.8|178971.8|179109.3|178979.3|179110.8|178980.8|179101.8|178971.8|3
1725934430000|2024-09-10 02:13:50|179101.8|178971.8|179101.8|178971.8|179101.8|178971.8|179101.8|178971.8|1
1725934440000|2024-09-10 02:14:00|179102.5|178972.5|179112.3|178982.3|179112.3|178982.3|179102.5|178972.5|4
1725934450000|2024-09-10 02:14:10|179111.5|178981.5|179109|178979|179111.5|178981.5|179109|178979|2
1725934470000|2024-09-10 02:14:30|179108.5|178978.5|179107.1|178977.1|179120.3|178990.3|179107.1|178977.1|3
1725934480000|2024-09-10 02:14:40|179097.5|178967.5|179097.5|178967.5|179097.5|178967.5|179097.5|178967.5|1
1725934500000|2024-09-10 02:15:00|179103|178973|179117.2|178987.2|179117.2|178987.2|179103|178973|2
1725934510000|2024-09-10 02:15:10|179116.4|178986.4|179116.4|178986.4|179116.4|178986.4|179116.4|178986.4|1
1725934520000|2024-09-10 02:15:20|179119|178989|179119|178989|179119|178989|179119|178989|1
1725934530000|2024-09-10 02:15:30|179114.4|178984.4|179098.7|178968.7|179120.2|178990.2|179098.7|178968.7|3
1725934550000|2024-09-10 02:15:50|179102.8|178972.8|179102.2|178972.2|179104.4|178974.4|179102.2|178972.2|3
1725934560000|2024-09-10 02:16:00|179102.4|178972.4|179102.4|178972.4|179102.4|178972.4|179102.2|178972.2|5
1725934570000|2024-09-10 02:16:10|179102.3|178972.3|179104.8|178974.8|179104.8|178974.8|179102.3|178972.3|8
1725934580000|2024-09-10 02:16:20|179102.3|178972.3|179113.1|178983.1|179113.1|178983.1|179102.1|178972.1|3
1725934590000|2024-09-10 02:16:30|179102.8|178972.8|179102.8|178972.8|179102.8|178972.8|179102.8|178972.8|1
1725934610000|2024-09-10 02:16:50|179103.9|178973.9|179103.9|178973.9|179103.9|178973.9|179103.9|178973.9|1
1725934620000|2024-09-10 02:17:00|179114.9|178984.9|179114.9|178984.9|179114.9|178984.9|179114.9|178984.9|1
1725934640000|2024-09-10 02:17:20|179124.9|178994.9|179124.9|178994.9|179124.9|178994.9|179124.9|178994.9|1
1725934650000|2024-09-10 02:17:30|179102.8|178972.8|179102.8|178972.8|179102.8|178972.8|179102.8|178972.8|1
1725934660000|2024-09-10 02:17:40|179103.7|178973.7|179103.7|178973.7|179103.7|178973.7|179103.7|178973.7|1
1725934670000|2024-09-10 02:17:50|179106.1|178976.1|179106.1|178976.1|179106.1|178976.1|179106.1|178976.1|1
1725934690000|2024-09-10 02:18:10|179117|178987|179117|178987|179117|178987|179117|178987|1
1725934700000|2024-09-10 02:18:20|179123.7|178993.7|179123.8|178993.8|179123.8|178993.8|179123.7|178993.7|2
1725934710000|2024-09-10 02:18:30|179101.9|178971.9|179101.9|178971.9|179101.9|178971.9|179101.9|178971.9|1
1725934720000|2024-09-10 02:18:40|179104.8|178974.8|179103.2|178973.2|179104.8|178974.8|179103.2|178973.2|2
1725934730000|2024-09-10 02:18:50|179103.4|178973.4|179101.8|178971.8|179103.4|178973.4|179101.7|178971.7|3
1725934740000|2024-09-10 02:19:00|179104.1|178974.1|179104.1|178974.1|179104.1|178974.1|179104.1|178974.1|1
1725934750000|2024-09-10 02:19:10|179114.6|178984.6|179121.3|178991.3|179121.3|178991.3|179114.6|178984.6|2
1725934760000|2024-09-10 02:19:20|179122.8|178992.8|179122.8|178992.8|179122.8|178992.8|179122.8|178992.8|1
1725934770000|2024-09-10 02:19:30|179101.8|178971.8|179105.2|178975.2|179105.2|178975.2|179101.8|178971.8|2
1725934780000|2024-09-10 02:19:40|179102.4|178972.4|179102.4|178972.4|179102.4|178972.4|179102.4|178972.4|1
1725934800000|2024-09-10 02:20:00|179102.5|178972.5|179111.6|178981.6|179111.6|178981.6|179102.5|178972.5|2
1725934820000|2024-09-10 02:20:20|179113.1|178983.1|179113.1|178983.1|179113.1|178983.1|179113.1|178983.1|1
1725934830000|2024-09-10 02:20:30|179116.5|178986.5|179105.7|178975.7|179116.5|178986.5|179105.7|178975.7|2
1725934840000|2024-09-10 02:20:40|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|1
1725934850000|2024-09-10 02:20:50|179102.8|178972.8|179102.8|178972.8|179102.8|178972.8|179102.8|178972.8|1
1725934860000|2024-09-10 02:21:00|179101.1|178971.1|179101.2|178971.2|179101.2|178971.2|179101.1|178971.1|2
1725934880000|2024-09-10 02:21:20|179112.8|178982.8|179112.8|178982.8|179112.8|178982.8|179112.8|178982.8|1
1725934890000|2024-09-10 02:21:30|179112.9|178982.9|179102.3|178972.3|179112.9|178982.9|179102.3|178972.3|2
1725934900000|2024-09-10 02:21:40|179103.8|178973.8|179112.5|178982.5|179112.5|178982.5|179103.8|178973.8|2
1725934910000|2024-09-10 02:21:50|179109.1|178979.1|179097.6|178967.6|179109.1|178979.1|179097.6|178967.6|3
1725934920000|2024-09-10 02:22:00|179097.5|178967.5|179096|178966|179097.5|178967.5|179096|178966|2
1725934930000|2024-09-10 02:22:10|179097|178967|179097|178967|179097|178967|179097|178967|1
1725934940000|2024-09-10 02:22:20|179107|178977|179107|178977|179107|178977|179107|178977|1
1725934950000|2024-09-10 02:22:30|179101.3|178971.3|179101.3|178971.3|179101.3|178971.3|179101.3|178971.3|1
1725934970000|2024-09-10 02:22:50|179097|178967|179096|178966|179097|178967|179096|178966|2
1725934990000|2024-09-10 02:23:10|179100.6|178970.6|179100.6|178970.6|179100.6|178970.6|179100.6|178970.6|1
1725935010000|2024-09-10 02:23:30|179106.3|178976.3|179100.6|178970.6|179106.3|178976.3|179100.6|178970.6|2
1725935030000|2024-09-10 02:23:50|179097.1|178967.1|179097.1|178967.1|179097.1|178967.1|179097.1|178967.1|1
1725935040000|2024-09-10 02:24:00|179097.2|178967.2|179097.2|178967.2|179097.2|178967.2|179097.2|178967.2|1
1725935050000|2024-09-10 02:24:10|179107.1|178977.1|179107.1|178977.1|179107.1|178977.1|179107.1|178977.1|1
1725935070000|2024-09-10 02:24:30|179101.4|178971.4|179102.1|178972.1|179102.1|178972.1|179101.4|178971.4|2
1725935080000|2024-09-10 02:24:40|179098.7|178968.7|179098.7|178968.7|179098.7|178968.7|179098.7|178968.7|1
1725935100000|2024-09-10 02:25:00|179103.6|178973.6|179103.6|178973.6|179103.6|178973.6|179103.6|178973.6|1
1725935110000|2024-09-10 02:25:10|179103.1|178973.1|179103.1|178973.1|179103.1|178973.1|179103.1|178973.1|1
1725935130000|2024-09-10 02:25:30|179098.8|178968.8|179098.7|178968.7|179098.8|178968.8|179098.7|178968.7|2
1725935140000|2024-09-10 02:25:40|179097.5|178967.5|179097.5|178967.5|179097.5|178967.5|179097.5|178967.5|1
1725935160000|2024-09-10 02:26:00|179098.5|178968.5|179111.7|178981.7|179111.7|178981.7|179098.5|178968.5|3
1725935180000|2024-09-10 02:26:20|179112.3|178982.3|179109.6|178979.6|179112.3|178982.3|179109.6|178979.6|3
1725935190000|2024-09-10 02:26:30|179099.2|178969.2|179099.2|178969.2|179099.2|178969.2|179099.2|178969.2|1
1725935210000|2024-09-10 02:26:50|179098.3|178968.3|179102.6|178972.6|179102.6|178972.6|179098.3|178968.3|2
1725935220000|2024-09-10 02:27:00|179103.2|178973.2|179109.3|178979.3|179109.3|178979.3|179103.2|178973.2|2
1725935250000|2024-09-10 02:27:30|179116.5|178986.5|179106.5|178976.5|179116.5|178986.5|179106.5|178976.5|6
1725935260000|2024-09-10 02:27:40|179106.4|178976.4|179106.4|178976.4|179106.4|178976.4|179106.4|178976.4|1
1725935270000|2024-09-10 02:27:50|179105.7|178975.7|179105.7|178975.7|179105.7|178975.7|179105.7|178975.7|1
1725935290000|2024-09-10 02:28:10|179110.8|178980.8|179110.8|178980.8|179110.8|178980.8|179110.8|178980.8|1
1725935310000|2024-09-10 02:28:30|179108.2|178978.2|179102.2|178972.2|179108.2|178978.2|179102.2|178972.2|2
1725935340000|2024-09-10 02:29:00|179096.9|178966.9|179097|178967|179097|178967|179096.9|178966.9|2
1725935360000|2024-09-10 02:29:20|179108.2|178978.2|179108.2|178978.2|179108.2|178978.2|179108.2|178978.2|1
1725935370000|2024-09-10 02:29:30|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|1
1725935400000|2024-09-10 02:30:00|179097|178967|179097|178967|179097|178967|179097|178967|1
1725935410000|2024-09-10 02:30:10|179096.8|178966.8|179096.8|178966.8|179096.8|178966.8|179096.8|178966.8|1
1725935420000|2024-09-10 02:30:20|179106.8|178976.8|179106.8|178976.8|179106.8|178976.8|179106.8|178976.8|1
1725935430000|2024-09-10 02:30:30|179101.2|178971.2|179101.2|178971.2|179101.2|178971.2|179101.2|178971.2|1
1725935450000|2024-09-10 02:30:50|179096.8|178966.8|179096.8|178966.8|179096.8|178966.8|179096.8|178966.8|1
1725935470000|2024-09-10 02:31:10|179107.2|178977.2|179107.4|178977.4|179107.4|178977.4|179107.2|178977.2|2
1725935480000|2024-09-10 02:31:20|179110.4|178980.4|179107.9|178977.9|179110.4|178980.4|179107.9|178977.9|2
1725935490000|2024-09-10 02:31:30|179110.4|178980.4|179101.8|178971.8|179110.4|178980.4|179101.8|178971.8|2
1725935510000|2024-09-10 02:31:50|179098.1|178968.1|179098.1|178968.1|179098.1|178968.1|179098.1|178968.1|1
1725935530000|2024-09-10 02:32:10|179110.3|178980.3|179107.3|178977.3|179110.3|178980.3|179107.3|178977.3|2
1725935550000|2024-09-10 02:32:30|179101.6|178971.6|179101.6|178971.6|179101.6|178971.6|179101.6|178971.6|1
1725935560000|2024-09-10 02:32:40|179097.1|178967.1|179097.1|178967.1|179097.1|178967.1|179097.1|178967.1|1
1725935570000|2024-09-10 02:32:50|179097.2|178967.2|179097.2|178967.2|179097.2|178967.2|179097.2|178967.2|1
1725935580000|2024-09-10 02:33:00|179101.5|178971.5|179101.5|178971.5|179101.5|178971.5|179101.5|178971.5|1
1725935590000|2024-09-10 02:33:10|179107.2|178977.2|179107.2|178977.2|179107.2|178977.2|179107.2|178977.2|1
1725935600000|2024-09-10 02:33:20|179107.1|178977.1|179106.1|178976.1|179107.1|178977.1|179106.1|178976.1|2
1725935610000|2024-09-10 02:33:30|179111.3|178981.3|179075.9|178945.9|179111.3|178981.3|179071.2|178941.2|4
1725935620000|2024-09-10 02:33:40|179076.9|178946.9|179084.7|178954.7|179084.7|178954.7|179076.9|178946.9|2
1725935630000|2024-09-10 02:33:50|179085|178955|179076.6|178946.6|179085|178955|179076.6|178946.6|3
1725935640000|2024-09-10 02:34:00|179077.3|178947.3|179077.2|178947.2|179077.3|178947.3|179077.2|178947.2|2
1725935660000|2024-09-10 02:34:20|179077.6|178947.6|179063.8|178933.8|179077.6|178947.6|179063.8|178933.8|3
1725935690000|2024-09-10 02:34:50|179066.1|178936.1|179073.1|178943.1|179073.1|178943.1|179066.1|178936.1|2
1725935700000|2024-09-10 02:35:00|179073|178943|179073.1|178943.1|179087|178957|179073|178943|4
1725935710000|2024-09-10 02:35:10|179068.9|178938.9|179068.3|178938.3|179068.9|178938.9|179068.3|178938.3|2
1725935730000|2024-09-10 02:35:30|179064.5|178934.5|179064.5|178934.5|179064.5|178934.5|179064.5|178934.5|1
1725935740000|2024-09-10 02:35:40|179066.6|178936.6|179066.6|178936.6|179066.6|178936.6|179066.6|178936.6|1
1725935750000|2024-09-10 02:35:50|179074.6|178944.6|179078.1|178948.1|179086.6|178956.6|179074.6|178944.6|3
1725935760000|2024-09-10 02:36:00|179086.7|178956.7|179067.6|178937.6|179086.7|178956.7|179067.6|178937.6|2
1725935770000|2024-09-10 02:36:10|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|1
1725935780000|2024-09-10 02:36:20|179069.4|178939.4|179069.4|178939.4|179069.4|178939.4|179069.4|178939.4|1
1725935790000|2024-09-10 02:36:30|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|1
1725935800000|2024-09-10 02:36:40|179066.6|178936.6|179074.5|178944.5|179074.5|178944.5|179066.6|178936.6|2
1725935810000|2024-09-10 02:36:50|179086.4|178956.4|179086.4|178956.4|179086.4|178956.4|179086.4|178956.4|1
1725935820000|2024-09-10 02:37:00|179087|178957|179076.6|178946.6|179087|178957|179076.6|178946.6|2
1725935830000|2024-09-10 02:37:10|179076.4|178946.4|179070.5|178940.5|179076.4|178946.4|179070.5|178940.5|2
1725935840000|2024-09-10 02:37:20|179066.5|178936.5|179066.5|178936.5|179066.5|178936.5|179066.5|178936.5|1
1725935860000|2024-09-10 02:37:40|179072|178942|179072|178942|179072|178942|179072|178942|1
1725935870000|2024-09-10 02:37:50|179070.7|178940.7|179070.7|178940.7|179070.7|178940.7|179070.7|178940.7|1
1725935890000|2024-09-10 02:38:10|179062.1|178932.1|179062.1|178932.1|179062.1|178932.1|179062.1|178932.1|1
1725935900000|2024-09-10 02:38:20|179060.5|178930.5|179060.5|178930.5|179060.5|178930.5|179060.5|178930.5|1
1725935910000|2024-09-10 02:38:30|179066.8|178936.8|179067|178937|179067.2|178937.2|179066.8|178936.8|4
1725935920000|2024-09-10 02:38:40|179067.3|178937.3|179078.3|178948.3|179078.3|178948.3|179067.3|178937.3|3
1725935940000|2024-09-10 02:39:00|179088.1|178958.1|179088.1|178958.1|179088.1|178958.1|179088.1|178958.1|1
1725935960000|2024-09-10 02:39:20|179092.7|178962.7|179079.2|178949.2|179092.7|178962.7|179079.2|178949.2|5
1725935970000|2024-09-10 02:39:30|179079.1|178949.1|179075.5|178945.5|179080.9|178950.9|179075.5|178945.5|3
1725935990000|2024-09-10 02:39:50|179096|178966|179096|178966|179096|178966|179096|178966|1
1725936000000|2024-09-10 02:40:00|179071.3|178941.3|179071.3|178941.3|179071.3|178941.3|179071.3|178941.3|1
1725936020000|2024-09-10 02:40:20|179071.4|178941.4|179071.6|178941.6|179071.6|178941.6|179071.4|178941.4|2
1725936050000|2024-09-10 02:40:50|179071.5|178941.5|179063.5|178933.5|179079.1|178949.1|179063.4|178933.4|4
1725936080000|2024-09-10 02:41:20|179063.8|178933.8|179080.3|178950.3|179080.3|178950.3|179063.8|178933.8|3
1725936090000|2024-09-10 02:41:30|179081.6|178951.6|179081.6|178951.6|179081.6|178951.6|179081.6|178951.6|1
1725936100000|2024-09-10 02:41:40|179081.8|178951.8|179081.8|178951.8|179081.8|178951.8|179081.8|178951.8|1
1725936110000|2024-09-10 02:41:50|179097.7|178967.7|179097.7|178967.7|179097.7|178967.7|179097.7|178967.7|1
1725936130000|2024-09-10 02:42:10|179097.8|178967.8|179094.9|178964.9|179097.8|178967.8|179092.9|178962.9|5
1725936140000|2024-09-10 02:42:20|179082.6|178952.6|179070.3|178940.3|179082.6|178952.6|179070.3|178940.3|3
1725936160000|2024-09-10 02:42:40|179064.3|178934.3|179064.3|178934.3|179064.3|178934.3|179064.3|178934.3|1
1725936170000|2024-09-10 02:42:50|179064.1|178934.1|179066.4|178936.4|179066.4|178936.4|179064.1|178934.1|2
1725936190000|2024-09-10 02:43:10|179066.5|178936.5|179074.2|178944.2|179074.2|178944.2|179066.5|178936.5|3
1725936200000|2024-09-10 02:43:20|179074.1|178944.1|179067.6|178937.6|179074.1|178944.1|179067.6|178937.6|3
1725936220000|2024-09-10 02:43:40|179063.8|178933.8|179063.8|178933.8|179063.8|178933.8|179063.8|178933.8|1
1725936230000|2024-09-10 02:43:50|179068.1|178938.1|179068.1|178938.1|179068.1|178938.1|179068.1|178938.1|1
1725936250000|2024-09-10 02:44:10|179075.5|178945.5|179091.4|178961.4|179091.4|178961.4|179075.5|178945.5|2
1725936260000|2024-09-10 02:44:20|179086.3|178956.3|179086.3|178956.3|179086.3|178956.3|179086.3|178956.3|1
1725936270000|2024-09-10 02:44:30|179085.4|178955.4|179076.5|178946.5|179085.4|178955.4|179076.5|178946.5|2
1725936290000|2024-09-10 02:44:50|179077.9|178947.9|179077.9|178947.9|179077.9|178947.9|179077.9|178947.9|1
1725936310000|2024-09-10 02:45:10|179090.1|178960.1|179090.1|178960.1|179090.1|178960.1|179090.1|178960.1|1
1725936320000|2024-09-10 02:45:20|179085.4|178955.4|179085.4|178955.4|179085.4|178955.4|179085.4|178955.4|1
1725936330000|2024-09-10 02:45:30|179076.8|178946.8|179076.6|178946.6|179076.8|178946.8|179076.6|178946.6|2
1725936350000|2024-09-10 02:45:50|179076.7|178946.7|179078.1|178948.1|179078.1|178948.1|179076.7|178946.7|2
1725936360000|2024-09-10 02:46:00|179089.9|178959.9|179089.9|178959.9|179089.9|178959.9|179089.9|178959.9|1
1725936370000|2024-09-10 02:46:10|179090.5|178960.5|179090.5|178960.5|179090.5|178960.5|179090.5|178960.5|1
1725936380000|2024-09-10 02:46:20|179085.7|178955.7|179077.2|178947.2|179085.7|178955.7|179077.2|178947.2|2
1725936390000|2024-09-10 02:46:30|179077.5|178947.5|179077.5|178947.5|179077.5|178947.5|179077.5|178947.5|1
1725936410000|2024-09-10 02:46:50|179079|178949|179079|178949|179079|178949|179079|178949|1
1725936420000|2024-09-10 02:47:00|179091|178961|179091|178961|179091|178961|179091|178961|1
1725936430000|2024-09-10 02:47:10|179089.8|178959.8|179090.3|178960.3|179090.3|178960.3|179089.8|178959.8|2
1725936440000|2024-09-10 02:47:20|179071.7|178941.7|179067.4|178937.4|179071.7|178941.7|179067.4|178937.4|2
1725936450000|2024-09-10 02:47:30|179067.3|178937.3|179067.3|178937.3|179067.3|178937.3|179067.3|178937.3|1
1725936470000|2024-09-10 02:47:50|179067.7|178937.7|179076.2|178946.2|179076.2|178946.2|179067.7|178937.7|2
1725936490000|2024-09-10 02:48:10|179076.3|178946.3|179070.8|178940.8|179076.3|178946.3|179070.8|178940.8|2
1725936500000|2024-09-10 02:48:20|179066.8|178936.8|179066.8|178936.8|179066.8|178936.8|179066.8|178936.8|1
1725936510000|2024-09-10 02:48:30|179066.7|178936.7|179066.7|178936.7|179066.7|178936.7|179066.7|178936.7|1
1725936520000|2024-09-10 02:48:40|179067.6|178937.6|179067.6|178937.6|179067.6|178937.6|179067.6|178937.6|1
1725936530000|2024-09-10 02:48:50|179067.7|178937.7|179076.3|178946.3|179076.3|178946.3|179067.7|178937.7|2
1725936540000|2024-09-10 02:49:00|179076.4|178946.4|179090.6|178960.6|179090.6|178960.6|179076.4|178946.4|2
1725936550000|2024-09-10 02:49:10|179078.5|178948.5|179078|178948|179078.5|178948.5|179078|178948|2
1725936560000|2024-09-10 02:49:20|179076.6|178946.6|179076.6|178946.6|179076.6|178946.6|179076.6|178946.6|1
1725936580000|2024-09-10 02:49:40|179085.3|178955.3|179085.3|178955.3|179085.3|178955.3|179085.3|178955.3|1
1725936590000|2024-09-10 02:49:50|179085.2|178955.2|179089.7|178959.7|179089.7|178959.7|179085.2|178955.2|2
1725936600000|2024-09-10 02:50:00|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|179077.8|178947.8|1
1725936620000|2024-09-10 02:50:20|179071.1|178941.1|179071.1|178941.1|179071.1|178941.1|179071.1|178941.1|1
1725936630000|2024-09-10 02:50:30|179071.2|178941.2|179071.2|178941.2|179071.2|178941.2|179071.2|178941.2|1
1725936640000|2024-09-10 02:50:40|179076.4|178946.4|179076.4|178946.4|179076.4|178946.4|179076.3|178946.3|3
1725936660000|2024-09-10 02:51:00|179076.6|178946.6|179071.9|178941.9|179076.6|178946.6|179071.9|178941.9|2
1725936670000|2024-09-10 02:51:10|179072|178942|179073.8|178943.8|179073.8|178943.8|179072|178942|3
1725936680000|2024-09-10 02:51:20|179074.2|178944.2|179071.2|178941.2|179075.1|178945.1|179071.2|178941.2|3
1725936690000|2024-09-10 02:51:30|179073.6|178943.6|179073.6|178943.6|179073.6|178943.6|179073.6|178943.6|1
1725936700000|2024-09-10 02:51:40|179074.2|178944.2|179074.2|178944.2|179074.2|178944.2|179074.2|178944.2|1
1725936710000|2024-09-10 02:51:50|179083.3|178953.3|179079.7|178949.7|179083.6|178953.6|179079.7|178949.7|4
1725936720000|2024-09-10 02:52:00|179079.3|178949.3|179078|178948|179079.3|178949.3|179078|178948|2
1725936730000|2024-09-10 02:52:10|179073.3|178943.3|179073.3|178943.3|179073.3|178943.3|179073.3|178943.3|1
1725936740000|2024-09-10 02:52:20|179073|178943|179071.7|178941.7|179073|178943|179071.3|178941.3|3
1725936750000|2024-09-10 02:52:30|179070.4|178940.4|179071.3|178941.3|179071.3|178941.3|179070.4|178940.4|2
1725936770000|2024-09-10 02:52:50|179070.5|178940.5|179075.3|178945.3|179075.3|178945.3|179070.5|178940.5|2
1725936780000|2024-09-10 02:53:00|179074.5|178944.5|179075.1|178945.1|179075.1|178945.1|179073.4|178943.4|4
1725936790000|2024-09-10 02:53:10|179074.8|178944.8|179071.8|178941.8|179074.8|178944.8|179071.6|178941.6|3
1725936800000|2024-09-10 02:53:20|179068.8|178938.8|179070.9|178940.9|179070.9|178940.9|179068.8|178938.8|2
1725936810000|2024-09-10 02:53:30|179071.1|178941.1|179071.1|178941.1|179071.1|178941.1|179071.1|178941.1|1
1725936820000|2024-09-10 02:53:40|179070.9|178940.9|179067.6|178937.6|179071|178941|179067.6|178937.6|3
1725936830000|2024-09-10 02:53:50|179072.9|178942.9|179072.9|178942.9|179072.9|178942.9|179072.9|178942.9|1
1725936850000|2024-09-10 02:54:10|179076|178946|179074.2|178944.2|179076|178946|179074.2|178944.2|2
1725936860000|2024-09-10 02:54:20|179082.9|178952.9|179071.2|178941.2|179082.9|178952.9|179071.2|178941.2|3
1725936870000|2024-09-10 02:54:30|179071.1|178941.1|179080.6|178950.6|179080.6|178950.6|179071.1|178941.1|2
1725936880000|2024-09-10 02:54:40|179076.1|178946.1|179076.1|178946.1|179076.1|178946.1|179076.1|178946.1|1
1725936890000|2024-09-10 02:54:50|179074.1|178944.1|179074.9|178944.9|179074.9|178944.9|179074.1|178944.1|2
1725936900000|2024-09-10 02:55:00|179073.9|178943.9|179075.2|178945.2|179075.2|178945.2|179073.9|178943.9|2
1725936910000|2024-09-10 02:55:10|179075.5|178945.5|179079.7|178949.7|179080.4|178950.4|179075.5|178945.5|3
1725936920000|2024-09-10 02:55:20|179068.8|178938.8|179069.2|178939.2|179069.3|178939.3|179068.8|178938.8|3
1725936930000|2024-09-10 02:55:30|179077.8|178947.8|179073|178943|179077.8|178947.8|179073|178943|2
1725936950000|2024-09-10 02:55:50|179070.6|178940.6|179070.6|178940.6|179070.6|178940.6|179070.6|178940.6|1
1725936970000|2024-09-10 02:56:10|179076.2|178946.2|179086.8|178956.8|179086.8|178956.8|179076.2|178946.2|2
1725936980000|2024-09-10 02:56:20|179092.1|178962.1|179086.8|178956.8|179092.1|178962.1|179086.8|178956.8|2
1725936990000|2024-09-10 02:56:30|179078.4|178948.4|179078.4|178948.4|179078.4|178948.4|179078.4|178948.4|1
1725937000000|2024-09-10 02:56:40|179078.5|178948.5|179078.5|178948.5|179078.5|178948.5|179078.5|178948.5|1
1725937020000|2024-09-10 02:57:00|179080.2|178950.2|179092.2|178962.2|179092.2|178962.2|179080.2|178950.2|2
1725937030000|2024-09-10 02:57:10|179091.7|178961.7|179092.4|178962.4|179092.4|178962.4|179091.7|178961.7|2
1725937040000|2024-09-10 02:57:20|179076.6|178946.6|179066.7|178936.7|179076.6|178946.6|179066.7|178936.7|2
1725937070000|2024-09-10 02:57:50|179064.9|178934.9|179075.3|178945.3|179075.3|178945.3|179062.3|178932.3|3
1725937100000|2024-09-10 02:58:20|179066.8|178936.8|179062.8|178932.8|179066.8|178936.8|179062.8|178932.8|2
1725937110000|2024-09-10 02:58:30|179065.1|178935.1|179075.2|178945.2|179075.2|178945.2|179065.1|178935.1|3
1725937120000|2024-09-10 02:58:40|179075.5|178945.5|179075.5|178945.5|179075.5|178945.5|179075.5|178945.5|1
1725937130000|2024-09-10 02:58:50|179085.5|178955.5|179067.5|178937.5|179085.5|178955.5|179067.5|178937.5|3
1725937140000|2024-09-10 02:59:00|179067.8|178937.8|179067.8|178937.8|179067.8|178937.8|179067.8|178937.8|1
1725937150000|2024-09-10 02:59:10|179076|178946|179074.2|178944.2|179076|178946|179074|178944|3
1725937160000|2024-09-10 02:59:20|179069.2|178939.2|179069.2|178939.2|179069.2|178939.2|179069.2|178939.2|1
1725937170000|2024-09-10 02:59:30|179070.6|178940.6|179071.2|178941.2|179071.2|178941.2|179070.6|178940.6|2
1725937180000|2024-09-10 02:59:40|179076|178946|179081.4|178951.4|179081.4|178951.4|179076|178946|2
1725937190000|2024-09-10 02:59:50|179081.5|178951.5|179082|178952|179082|178952|179081.5|178951.5|2
1725937200000|2024-09-10 03:00:00|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|1
1725937210000|2024-09-10 03:00:10|179080.4|178950.4|179076.4|178946.4|179080.4|178950.4|179076.4|178946.4|2
1725937220000|2024-09-10 03:00:20|179075.6|178945.6|179075.6|178945.6|179075.6|178945.6|179075.6|178945.6|1
1725937240000|2024-09-10 03:00:40|179074.7|178944.7|179074.8|178944.8|179079.4|178949.4|179074.7|178944.7|4
1725937260000|2024-09-10 03:01:00|179069.2|178939.2|179073.1|178943.1|179073.1|178943.1|179069.2|178939.2|2
1725937270000|2024-09-10 03:01:10|179072.9|178942.9|179073.5|178943.5|179073.5|178943.5|179072.9|178942.9|2
1725937280000|2024-09-10 03:01:20|179072.9|178942.9|179071.8|178941.8|179072.9|178942.9|179071.8|178941.8|3
1725937290000|2024-09-10 03:01:30|179072.4|178942.4|179079.7|178949.7|179079.7|178949.7|179072.4|178942.4|2
1725937310000|2024-09-10 03:01:50|179079.1|178949.1|179082.6|178952.6|179082.6|178952.6|179078.4|178948.4|5
1725937320000|2024-09-10 03:02:00|179082.7|178952.7|179072.7|178942.7|179082.7|178952.7|179072.7|178942.7|3
1725937340000|2024-09-10 03:02:20|179072.1|178942.1|179070.9|178940.9|179072.1|178942.1|179070.9|178940.9|2
1725937350000|2024-09-10 03:02:30|179071.7|178941.7|179068|178938|179071.7|178941.7|179066|178936|6
1725937360000|2024-09-10 03:02:40|179067.9|178937.9|179068.7|178938.7|179068.7|178938.7|179067.8|178937.8|4
1725937370000|2024-09-10 03:02:50|179064.8|178934.8|179064.8|178934.8|179064.8|178934.8|179064.8|178934.8|1
1725937380000|2024-09-10 03:03:00|179064.9|178934.9|179059.9|178929.9|179065|178935|179059.9|178929.9|4
1725937390000|2024-09-10 03:03:10|179060.3|178930.3|179060.4|178930.4|179060.4|178930.4|179060.3|178930.3|2
1725937400000|2024-09-10 03:03:20|179060.3|178930.3|179059.8|178929.8|179060.3|178930.3|179059.8|178929.8|2
1725937410000|2024-09-10 03:03:30|179060.7|178930.7|178954.4|178824.4|179060.7|178930.7|178953.2|178823.2|7
1725937420000|2024-09-10 03:03:40|178953.9|178823.9|178952.9|178822.9|178953.9|178823.9|178952.3|178822.3|3
1725937440000|2024-09-10 03:04:00|178964.1|178834.1|178964.1|178834.1|178964.1|178834.1|178964.1|178834.1|1
1725937450000|2024-09-10 03:04:10|178947.8|178817.8|178947.8|178817.8|178947.8|178817.8|178947.8|178817.8|1
1725937460000|2024-09-10 03:04:20|178947.5|178817.5|178947.6|178817.6|178953.5|178823.5|178945.9|178815.9|6
1725937470000|2024-09-10 03:04:30|178943.2|178813.2|178936.7|178806.7|178943.2|178813.2|178936.7|178806.7|3
1725937480000|2024-09-10 03:04:40|178937.1|178807.1|178937.1|178807.1|178937.1|178807.1|178937.1|178807.1|1
1725937490000|2024-09-10 03:04:50|178937|178807|178941.4|178811.4|178942.5|178812.5|178937|178807|7
1725937500000|2024-09-10 03:05:00|178948.2|178818.2|178940.7|178810.7|178949.2|178819.2|178940.7|178810.7|4
1725937510000|2024-09-10 03:05:10|178948.4|178818.4|178941.2|178811.2|178948.4|178818.4|178941.2|178811.2|2
1725937520000|2024-09-10 03:05:20|178948.6|178818.6|178940.1|178810.1|178948.6|178818.6|178940.1|178810.1|6
1725937530000|2024-09-10 03:05:30|178948.2|178818.2|178940.1|178810.1|178948.2|178818.2|178940.1|178810.1|2
1725937540000|2024-09-10 03:05:40|178947.5|178817.5|178947.5|178817.5|178947.5|178817.5|178947.5|178817.5|1
1725937550000|2024-09-10 03:05:50|178941|178811|178954.4|178824.4|178954.4|178824.4|178941|178811|3
1725937580000|2024-09-10 03:06:20|178948.1|178818.1|178945.2|178815.2|178948.1|178818.1|178945.2|178815.2|2
1725937590000|2024-09-10 03:06:30|178945.3|178815.3|178942.1|178812.1|178945.3|178815.3|178942.1|178812.1|2
1725937600000|2024-09-10 03:06:40|178942.2|178812.2|178944.1|178814.1|178952.7|178822.7|178942.2|178812.2|3
1725937640000|2024-09-10 03:07:20|178953.5|178823.5|178944.6|178814.6|178953.5|178823.5|178943.4|178813.4|4
1725937650000|2024-09-10 03:07:30|178944.7|178814.7|178944.7|178814.7|178944.7|178814.7|178944.7|178814.7|1
1725937660000|2024-09-10 03:07:40|178940.1|178810.1|178952.8|178822.8|178952.8|178822.8|178940.1|178810.1|3
1725937670000|2024-09-10 03:07:50|178953.5|178823.5|178954|178824|178954|178824|178953.5|178823.5|2
1725937680000|2024-09-10 03:08:00|178954.1|178824.1|178954.2|178824.2|178954.2|178824.2|178954.1|178824.1|2
1725937690000|2024-09-10 03:08:10|178962.4|178832.4|178949.7|178819.7|178962.4|178832.4|178949.7|178819.7|4
1725937700000|2024-09-10 03:08:20|178952.7|178822.7|178952.8|178822.8|178952.8|178822.8|178952.7|178822.7|2
1725937710000|2024-09-10 03:08:30|178952.9|178822.9|178952|178822|178952.9|178822.9|178952|178822|2
1725937720000|2024-09-10 03:08:40|178959.2|178829.2|178959.2|178829.2|178959.2|178829.2|178959.2|178829.2|1
1725937730000|2024-09-10 03:08:50|178963.2|178833.2|178963.2|178833.2|178963.2|178833.2|178963.2|178833.2|1
1725937740000|2024-09-10 03:09:00|178959.2|178829.2|178952.9|178822.9|178959.8|178829.8|178952.9|178822.9|3
1725937750000|2024-09-10 03:09:10|178952.3|178822.3|178952.3|178822.3|178952.3|178822.3|178952.3|178822.3|1
1725937760000|2024-09-10 03:09:20|178953.4|178823.4|178950|178820|178954.8|178824.8|178949.8|178819.8|5
1725937770000|2024-09-10 03:09:30|178949.3|178819.3|178949.3|178819.3|178949.3|178819.3|178949.3|178819.3|1
1725937790000|2024-09-10 03:09:50|178959.6|178829.6|178959.6|178829.6|178959.6|178829.6|178959.6|178829.6|1
1725937810000|2024-09-10 03:10:10|178951.6|178821.6|178951.6|178821.6|178951.6|178821.6|178951.6|178821.6|1
1725937820000|2024-09-10 03:10:20|178947.7|178817.7|178947.7|178817.7|178947.7|178817.7|178947.7|178817.7|1
1725937840000|2024-09-10 03:10:40|178947.4|178817.4|178947.4|178817.4|178947.4|178817.4|178947.4|178817.4|1
1725937850000|2024-09-10 03:10:50|178951.7|178821.7|178960|178830|178960|178830|178951.7|178821.7|3
1725937870000|2024-09-10 03:11:10|178952.2|178822.2|178952.2|178822.2|178952.2|178822.2|178952.2|178822.2|1
1725937880000|2024-09-10 03:11:20|178954.5|178824.5|178954.5|178824.5|178954.5|178824.5|178954.5|178824.5|1
1725937900000|2024-09-10 03:11:40|178962.6|178832.6|178954.8|178824.8|178962.6|178832.6|178954.8|178824.8|3
1725937920000|2024-09-10 03:12:00|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|1
1725937930000|2024-09-10 03:12:10|178951.6|178821.6|178951.6|178821.6|178951.6|178821.6|178951.6|178821.6|1
1725937940000|2024-09-10 03:12:20|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|1
1725937950000|2024-09-10 03:12:30|178949.8|178819.8|178953|178823|178953|178823|178949.8|178819.8|2
1725937970000|2024-09-10 03:12:50|178949.8|178819.8|178951.6|178821.6|178951.6|178821.6|178949.8|178819.8|2
1725937990000|2024-09-10 03:13:10|178951.5|178821.5|178951.5|178821.5|178951.5|178821.5|178951.5|178821.5|1
1725938000000|2024-09-10 03:13:20|178954.7|178824.7|178954.7|178824.7|178954.7|178824.7|178954.7|178824.7|1
1725938020000|2024-09-10 03:13:40|178950.7|178820.7|178950.7|178820.7|178950.7|178820.7|178950.7|178820.7|1
1725938030000|2024-09-10 03:13:50|178952.8|178822.8|178952.8|178822.8|178952.8|178822.8|178952.8|178822.8|1
1725938050000|2024-09-10 03:14:10|178959.8|178829.8|178959.8|178829.8|178959.8|178829.8|178959.8|178829.8|1
1725938060000|2024-09-10 03:14:20|178954.8|178824.8|178954.8|178824.8|178954.8|178824.8|178954.8|178824.8|1
1725938080000|2024-09-10 03:14:40|178950.4|178820.4|178950.4|178820.4|178950.4|178820.4|178950.4|178820.4|1
1725938090000|2024-09-10 03:14:50|178952.4|178822.4|178952.4|178822.4|178952.4|178822.4|178952.4|178822.4|1
1725938110000|2024-09-10 03:15:10|178959.8|178829.8|178959.8|178829.8|178959.8|178829.8|178959.8|178829.8|1
1725938120000|2024-09-10 03:15:20|178954.7|178824.7|178954.7|178824.7|178954.7|178824.7|178954.7|178824.7|1
1725938130000|2024-09-10 03:15:30|178954.4|178824.4|178950|178820|178954.4|178824.4|178950|178820|3
1725938150000|2024-09-10 03:15:50|178952.5|178822.5|178952.5|178822.5|178952.5|178822.5|178952.5|178822.5|1
1725938160000|2024-09-10 03:16:00|178959.8|178829.8|178959.8|178829.8|178959.8|178829.8|178959.8|178829.8|1
1725938180000|2024-09-10 03:16:20|178954.1|178824.1|178954.1|178824.1|178954.1|178824.1|178954.1|178824.1|1
1725938190000|2024-09-10 03:16:30|178950|178820|178950|178820|178950|178820|178950|178820|1
1725938200000|2024-09-10 03:16:40|178949|178819|178949|178819|178949|178819|178949|178819|1
1725938210000|2024-09-10 03:16:50|178951.1|178821.1|178951.1|178821.1|178951.1|178821.1|178951.1|178821.1|1
1725938220000|2024-09-10 03:17:00|178957.8|178827.8|178957.8|178827.8|178957.8|178827.8|178957.8|178827.8|1
1725938240000|2024-09-10 03:17:20|178952.8|178822.8|178948.6|178818.6|178952.8|178822.8|178948.6|178818.6|2
1725938270000|2024-09-10 03:17:50|178957.8|178827.8|178957.8|178827.8|178957.8|178827.8|178957.8|178827.8|1
1725938300000|2024-09-10 03:18:20|178950.4|178820.4|178948.5|178818.5|178950.4|178820.4|178948.5|178818.5|2
1725938330000|2024-09-10 03:18:50|178952.8|178822.8|178957.8|178827.8|178957.8|178827.8|178952.8|178822.8|2
1725938350000|2024-09-10 03:19:10|178953.5|178823.5|178953.5|178823.5|178953.5|178823.5|178953.5|178823.5|1
1725938360000|2024-09-10 03:19:20|178950.8|178820.8|178947.6|178817.6|178950.8|178820.8|178947.6|178817.6|2
1725938380000|2024-09-10 03:19:40|178947.7|178817.7|178947.7|178817.7|178947.7|178817.7|178947.7|178817.7|1
1725938400000|2024-09-10 03:20:00|178957.8|178827.8|178957.8|178827.8|178957.8|178827.8|178957.8|178827.8|1
1725938410000|2024-09-10 03:20:10|178949.2|178819.2|178949.2|178819.2|178949.2|178819.2|178949.2|178819.2|1
1725938420000|2024-09-10 03:20:20|178947.6|178817.6|178947.6|178817.6|178947.6|178817.6|178947.6|178817.6|1
1725938430000|2024-09-10 03:20:30|178950.6|178820.6|178950.5|178820.5|178950.6|178820.6|178950.5|178820.5|2
1725938440000|2024-09-10 03:20:40|178947.2|178817.2|178948.9|178818.9|178948.9|178818.9|178943.6|178813.6|4
1725938450000|2024-09-10 03:20:50|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|178949.9|178819.9|1
1725938460000|2024-09-10 03:21:00|178945.6|178815.6|178945.6|178815.6|178945.6|178815.6|178945.6|178815.6|1
1725938490000|2024-09-10 03:21:30|178950.2|178820.2|178950.2|178820.2|178950.2|178820.2|178950.2|178820.2|1
1725938510000|2024-09-10 03:21:50|178952.5|178822.5|178946.2|178816.2|178952.5|178822.5|178946.2|178816.2|2
1725938530000|2024-09-10 03:22:10|178950.5|178820.5|178950.5|178820.5|178950.5|178820.5|178950.5|178820.5|1
1725938540000|2024-09-10 03:22:20|178946.1|178816.1|178946|178816|178946.1|178816.1|178946|178816|2
1725938570000|2024-09-10 03:22:50|178950.2|178820.2|178945|178815|178950.2|178820.2|178945|178815|2
1725938600000|2024-09-10 03:23:20|178945.2|178815.2|178945.2|178815.2|178945.2|178815.2|178945.2|178815.2|1
1725938610000|2024-09-10 03:23:30|178950.2|178820.2|178950.2|178820.2|178950.2|178820.2|178950.2|178820.2|1
1725938630000|2024-09-10 03:23:50|178943.9|178813.9|178943.9|178813.9|178943.9|178813.9|178943.9|178813.9|1
1725938640000|2024-09-10 03:24:00|178943.4|178813.4|178944.1|178814.1|178944.1|178814.1|178943.4|178813.4|2
1725938660000|2024-09-10 03:24:20|178951.7|178821.7|178951.7|178821.7|178951.7|178821.7|178951.7|178821.7|1
1725938670000|2024-09-10 03:24:30|178951.8|178821.8|178951.8|178821.8|178951.8|178821.8|178951.8|178821.8|1
1725938680000|2024-09-10 03:24:40|178951.7|178821.7|178945.2|178815.2|178956.8|178826.8|178945.2|178815.2|3
1725938690000|2024-09-10 03:24:50|178945.8|178815.8|178945.3|178815.3|178945.8|178815.8|178945.3|178815.3|2
1725938720000|2024-09-10 03:25:20|178954.9|178824.9|178952.5|178822.5|178954.9|178824.9|178952.5|178822.5|2
1725938730000|2024-09-10 03:25:30|178952.6|178822.6|178952.7|178822.7|178952.7|178822.7|178952.6|178822.6|2
1725938740000|2024-09-10 03:25:40|178947.5|178817.5|178947.5|178817.5|178947.5|178817.5|178947.5|178817.5|1
1725938750000|2024-09-10 03:25:50|178947.4|178817.4|178947.4|178817.4|178947.4|178817.4|178947.4|178817.4|1
1725938770000|2024-09-10 03:26:10|178954.9|178824.9|178954.9|178824.9|178954.9|178824.9|178954.9|178824.9|1
1725938780000|2024-09-10 03:26:20|178952.6|178822.6|178952.6|178822.6|178952.6|178822.6|178952.6|178822.6|1
1725938790000|2024-09-10 03:26:30|178947.3|178817.3|178947.3|178817.3|178947.3|178817.3|178947.3|178817.3|1
1725938800000|2024-09-10 03:26:40|178947.4|178817.4|178947.4|178817.4|178947.4|178817.4|178947.4|178817.4|1
1725938810000|2024-09-10 03:26:50|178941.8|178811.8|178941.8|178811.8|178941.8|178811.8|178941.8|178811.8|1
1725938820000|2024-09-10 03:27:00|178939.6|178809.6|178939.6|178809.6|178939.6|178809.6|178939.6|178809.6|1
1725938830000|2024-09-10 03:27:10|178940.2|178810.2|178940.2|178810.2|178940.2|178810.2|178940.2|178810.2|1
1725938850000|2024-09-10 03:27:30|178939|178809|178939|178809|178939|178809|178939|178809|1
1725938860000|2024-09-10 03:27:40|178945.4|178815.4|178945.4|178815.4|178945.4|178815.4|178945.4|178815.4|1
1725938880000|2024-09-10 03:28:00|178937|178807|178937|178807|178937|178807|178937|178807|1
1725938890000|2024-09-10 03:28:10|178936.6|178806.6|178936.6|178806.6|178936.6|178806.6|178936.6|178806.6|1
1725938900000|2024-09-10 03:28:20|178941.2|178811.2|178941.2|178811.2|178941.2|178811.2|178941.2|178811.2|1
1725938920000|2024-09-10 03:28:40|178940|178810|178941.3|178811.3|178941.3|178811.3|178940|178810|2
1725938930000|2024-09-10 03:28:50|178944.9|178814.9|178945.8|178815.8|178945.8|178815.8|178944.9|178814.9|2
1725938940000|2024-09-10 03:29:00|178936.8|178806.8|178936.8|178806.8|178936.8|178806.8|178936.8|178806.8|1
1725938950000|2024-09-10 03:29:10|178936.2|178806.2|178935.3|178805.3|178945|178815|178935.3|178805.3|4
1725938960000|2024-09-10 03:29:20|178938.1|178808.1|178943.6|178813.6|178948.4|178818.4|178938.1|178808.1|3
1725938970000|2024-09-10 03:29:30|178943.8|178813.8|178943.7|178813.7|178943.8|178813.8|178943.7|178813.7|2
1725938990000|2024-09-10 03:29:50|178943.6|178813.6|178946.2|178816.2|178946.2|178816.2|178939.3|178809.3|4
1725939010000|2024-09-10 03:30:10|178937.4|178807.4|178943.5|178813.5|178943.5|178813.5|178937.4|178807.4|2
1725939020000|2024-09-10 03:30:20|178947.3|178817.3|178947.3|178817.3|178947.3|178817.3|178947.3|178817.3|1
1725939040000|2024-09-10 03:30:40|178941.8|178811.8|178941.8|178811.8|178941.8|178811.8|178941.8|178811.8|1
1725939050000|2024-09-10 03:30:50|178941.4|178811.4|178945.7|178815.7|178945.7|178815.7|178941.4|178811.4|2
1725939070000|2024-09-10 03:31:10|178937.1|178807.1|178937.1|178807.1|178937.1|178807.1|178937.1|178807.1|1
1725939080000|2024-09-10 03:31:20|178941.7|178811.7|178941.7|178811.7|178941.7|178811.7|178941.7|178811.7|1
1725939100000|2024-09-10 03:31:40|178944.2|178814.2|178944.2|178814.2|178944.2|178814.2|178944.2|178814.2|1
1725939110000|2024-09-10 03:31:50|178939.3|178809.3|178939.3|178809.3|178939.3|178809.3|178939.3|178809.3|1
1725939120000|2024-09-10 03:32:00|178939.4|178809.4|178945.3|178815.3|178945.3|178815.3|178939.4|178809.4|2
1725939130000|2024-09-10 03:32:10|178938.9|178808.9|178938.5|178808.5|178945.1|178815.1|178938.5|178808.5|11
1725939140000|2024-09-10 03:32:20|178945.1|178815.1|178943|178813|178945.1|178815.1|178938.5|178808.5|3
1725939150000|2024-09-10 03:32:30|178948.5|178818.5|178942.9|178812.9|178948.5|178818.5|178942.8|178812.8|6
1725939160000|2024-09-10 03:32:40|178948.5|178818.5|178944.8|178814.8|178948.5|178818.5|178940.5|178810.5|4
1725939170000|2024-09-10 03:32:50|178940.9|178810.9|178940.9|178810.9|178940.9|178810.9|178940.9|178810.9|1
1725939180000|2024-09-10 03:33:00|178941.4|178811.4|178940.3|178810.3|178941.4|178811.4|178940.3|178810.3|2
1725939190000|2024-09-10 03:33:10|178933.5|178803.5|178931.3|178801.3|178933.5|178803.5|178931.3|178801.3|2
1725939200000|2024-09-10 03:33:20|178934.7|178804.7|178934.7|178804.7|178934.7|178804.7|178934.7|178804.7|1
1725939210000|2024-09-10 03:33:30|178935|178805|178934.5|178804.5|178935|178805|178934.5|178804.5|2
1725939220000|2024-09-10 03:33:40|178934.4|178804.4|178934.5|178804.5|178934.5|178804.5|178934.4|178804.4|2
1725939230000|2024-09-10 03:33:50|178934.7|178804.7|178932.1|178802.1|178934.7|178804.7|178932.1|178802.1|3
1725939240000|2024-09-10 03:34:00|178931.3|178801.3|178931.3|178801.3|178931.3|178801.3|178931.3|178801.3|1
1725939260000|2024-09-10 03:34:20|178934.8|178804.8|178936.1|178806.1|178936.1|178806.1|178934.8|178804.8|3
1725939270000|2024-09-10 03:34:30|178938.6|178808.6|178938|178808|178938.6|178808.6|178938|178808|3
1725939290000|2024-09-10 03:34:50|178934.1|178804.1|178934.1|178804.1|178934.1|178804.1|178934.1|178804.1|1
1725939300000|2024-09-10 03:35:00|178931.3|178801.3|178931.3|178801.3|178931.3|178801.3|178931.3|178801.3|1
1725939320000|2024-09-10 03:35:20|178934|178804|178937.9|178807.9|178937.9|178807.9|178934|178804|2
1725939330000|2024-09-10 03:35:30|178938.1|178808.1|178938|178808|178938.1|178808.1|178938|178808|2
1725939350000|2024-09-10 03:35:50|178931.3|178801.3|178932.8|178802.8|178932.8|178802.8|178931.3|178801.3|3
1725939370000|2024-09-10 03:36:10|178931.5|178801.5|178931.5|178801.5|178938.3|178808.3|178931.5|178801.5|3
1725939380000|2024-09-10 03:36:20|178938.3|178808.3|178937.8|178807.8|178943.7|178813.7|178931.5|178801.5|11
1725939390000|2024-09-10 03:36:30|178943.6|178813.6|178937.7|178807.7|178943.6|178813.6|178937.7|178807.7|6
1725939400000|2024-09-10 03:36:40|178937.4|178807.4|178943.4|178813.4|178943.4|178813.4|178937.4|178807.4|2
1725939410000|2024-09-10 03:36:50|178943.6|178813.6|178940.5|178810.5|178943.7|178813.7|178937.9|178807.9|4
1725939440000|2024-09-10 03:37:20|178933.9|178803.9|178937.7|178807.7|178938|178808|178933.9|178803.9|3
1725939450000|2024-09-10 03:37:30|178937.9|178807.9|178943.5|178813.5|178943.5|178813.5|178937.9|178807.9|2
1725939460000|2024-09-10 03:37:40|178937.7|178807.7|178937.5|178807.5|178937.7|178807.7|178937.5|178807.5|2
1725939470000|2024-09-10 03:37:50|178943.5|178813.5|178940.8|178810.8|178943.5|178813.5|178940.8|178810.8|2
1725939490000|2024-09-10 03:38:10|178933.6|178803.6|178933.6|178803.6|178933.6|178803.6|178933.6|178803.6|1
1725939500000|2024-09-10 03:38:20|178937.6|178807.6|178937.6|178807.6|178937.6|178807.6|178937.6|178807.6|1
1725939530000|2024-09-10 03:38:50|178937.9|178807.9|178933.8|178803.8|178938|178808|178933.8|178803.8|3
1725939550000|2024-09-10 03:39:10|178935.6|178805.6|178941.9|178811.9|178941.9|178811.9|178935.6|178805.6|2
1725939560000|2024-09-10 03:39:20|178945|178815|178945|178815|178945|178815|178945|178815|1
1725939570000|2024-09-10 03:39:30|178937.8|178807.8|178937.8|178807.8|178937.8|178807.8|178937.8|178807.8|1
1725939580000|2024-09-10 03:39:40|178937.9|178807.9|178937.9|178807.9|178937.9|178807.9|178937.9|178807.9|1
1725939590000|2024-09-10 03:39:50|178933.7|178803.7|178933.7|178803.7|178933.7|178803.7|178933.7|178803.7|1
1725939600000|2024-09-10 03:40:00|178933.8|178803.8|178933.8|178803.8|178933.8|178803.8|178933.8|178803.8|1
1725939620000|2024-09-10 03:40:20|178938.2|178808.2|178939.7|178809.7|178939.7|178809.7|178938.2|178808.2|2
1725939630000|2024-09-10 03:40:30|178945.1|178815.1|178945.1|178815.1|178945.1|178815.1|178945.1|178815.1|1
1725939640000|2024-09-10 03:40:40|178938|178808|178938|178808|178938|178808|178938|178808|1
1725939650000|2024-09-10 03:40:50|178933.8|178803.8|178933.8|178803.8|178933.8|178803.8|178933.8|178803.8|1
1725939680000|2024-09-10 03:41:20|178938.1|178808.1|178938.1|178808.1|178938.1|178808.1|178938.1|178808.1|1
1725939690000|2024-09-10 03:41:30|178939.8|178809.8|178939.8|178809.8|178939.8|178809.8|178939.8|178809.8|1
1725939700000|2024-09-10 03:41:40|178940.6|178810.6|178939.3|178809.3|178950.9|178820.9|178939.3|178809.3|5
1725939710000|2024-09-10 03:41:50|178947.2|178817.2|178942.7|178812.7|178948.6|178818.6|178940.3|178810.3|5
1725939730000|2024-09-10 03:42:10|178942.6|178812.6|178940.7|178810.7|178942.6|178812.6|178940.1|178810.1|3
1725939740000|2024-09-10 03:42:20|178943.8|178813.8|178945.1|178815.1|178945.1|178815.1|178943.8|178813.8|2
1725939760000|2024-09-10 03:42:40|178945|178815|178946.1|178816.1|178946.1|178816.1|178945|178815|2
1725939770000|2024-09-10 03:42:50|178943.4|178813.4|178939.3|178809.3|178943.4|178813.4|178939.3|178809.3|2
1725939780000|2024-09-10 03:43:00|178938.5|178808.5|178942.1|178812.1|178942.1|178812.1|178938.5|178808.5|3
1725939790000|2024-09-10 03:43:10|178942.2|178812.2|178942.2|178812.2|178942.2|178812.2|178942.2|178812.2|1
1725939800000|2024-09-10 03:43:20|178944|178814|178944|178814|178944|178814|178944|178814|1
1725939820000|2024-09-10 03:43:40|178942|178812|178942|178812|178942|178812|178942|178812|1
1725939840000|2024-09-10 03:44:00|178948.4|178818.4|178942.2|178812.2|178948.4|178818.4|178942.2|178812.2|4
1725939850000|2024-09-10 03:44:10|178948|178818|178939.2|178809.2|178948|178818|178939.2|178809.2|4
1725939860000|2024-09-10 03:44:20|178942.2|178812.2|178942.2|178812.2|178942.2|178812.2|178942.2|178812.2|1
1725939880000|2024-09-10 03:44:40|178944.5|178814.5|178944.8|178814.8|178944.8|178814.8|178944.5|178814.5|2
1725939890000|2024-09-10 03:44:50|178944.4|178814.4|178940.4|178810.4|178944.4|178814.4|178940.4|178810.4|3
1725939900000|2024-09-10 03:45:00|178938.5|178808.5|178938.5|178808.5|178938.5|178808.5|178938.5|178808.5|1
1725939920000|2024-09-10 03:45:20|178942.1|178812.1|178942.1|178812.1|178942.1|178812.1|178942.1|178812.1|1
1725939940000|2024-09-10 03:45:40|178944.1|178814.1|178943.7|178813.7|178944.1|178814.1|178943.7|178813.7|2
1725939950000|2024-09-10 03:45:50|178940.4|178810.4|178940.4|178810.4|178940.4|178810.4|178940.4|178810.4|1
1725939960000|2024-09-10 03:46:00|178938.5|178808.5|178942.4|178812.4|178942.4|178812.4|178938.5|178808.5|3
1725940000000|2024-09-10 03:46:40|178945.1|178815.1|178945.1|178815.1|178945.1|178815.1|178945.1|178815.1|1
1725940010000|2024-09-10 03:46:50|178945.2|178815.2|178938.4|178808.4|178945.2|178815.2|178938.4|178808.4|3
1725940040000|2024-09-10 03:47:20|178941.9|178811.9|178941.9|178811.9|178941.9|178811.9|178941.9|178811.9|1
1725940050000|2024-09-10 03:47:30|178937.4|178807.4|178939.8|178809.8|178939.8|178809.8|178937.4|178807.4|2
1725940060000|2024-09-10 03:47:40|178936.2|178806.2|178936.2|178806.2|178936.2|178806.2|178936.2|178806.2|1
1725940070000|2024-09-10 03:47:50|178936.1|178806.1|178932.1|178802.1|178936.1|178806.1|178932.1|178802.1|3
1725940080000|2024-09-10 03:48:00|178931.3|178801.3|178935.6|178805.6|178935.6|178805.6|178931.3|178801.3|2
1725940100000|2024-09-10 03:48:20|178935.3|178805.3|178930|178800|178935.3|178805.3|178930|178800|2
1725940120000|2024-09-10 03:48:40|178928.2|178798.2|178935.9|178805.9|178935.9|178805.9|178928.2|178798.2|3
1725940130000|2024-09-10 03:48:50|178931.3|178801.3|178934.6|178804.6|178934.6|178804.6|178931.3|178801.3|2
1725940150000|2024-09-10 03:49:10|178934.5|178804.5|178934.5|178804.5|178934.5|178804.5|178934.5|178804.5|1
1725940160000|2024-09-10 03:49:20|178932.8|178802.8|178928.2|178798.2|178932.8|178802.8|178928.2|178798.2|2
1725940170000|2024-09-10 03:49:30|178949.4|178819.4|178960.6|178830.6|178972.8|178842.8|178949.4|178819.4|3
1725940180000|2024-09-10 03:49:40|178958.7|178828.7|178948.3|178818.3|178964.2|178834.2|178940|178810|13
1725940190000|2024-09-10 03:49:50|178947.2|178817.2|178956.4|178826.4|178957.7|178827.7|178939.8|178809.8|9
1725940200000|2024-09-10 03:50:00|178955.6|178825.6|178954.1|178824.1|178955.6|178825.6|178947.1|178817.1|6
1725940210000|2024-09-10 03:50:10|178954.6|178824.6|178947.9|178817.9|178954.6|178824.6|178941.1|178811.1|9
1725940220000|2024-09-10 03:50:20|178948.4|178818.4|178949.3|178819.3|178949.6|178819.6|178943.1|178813.1|7
1725940230000|2024-09-10 03:50:30|178949.4|178819.4|178953.5|178823.5|178954.6|178824.6|178940.2|178810.2|6
1725940240000|2024-09-10 03:50:40|178954|178824|178929.1|178799.1|178954|178824|178929.1|178799.1|14
1725940250000|2024-09-10 03:50:50|178932.2|178802.2|178869|178739|178932.2|178802.2|178863.2|178733.2|17
1725940260000|2024-09-10 03:51:00|178869.8|178739.8|178862.9|178732.9|178869.8|178739.8|178861.8|178731.8|15
1725940270000|2024-09-10 03:51:10|178863|178733|178864.9|178734.9|178868.8|178738.8|178863|178733|9
1725940280000|2024-09-10 03:51:20|178862|178732|178864|178734|178864.9|178734.9|178861.9|178731.9|5
1725940290000|2024-09-10 03:51:30|178865.1|178735.1|178863|178733|178865.4|178735.4|178858.6|178728.6|11
1725940300000|2024-09-10 03:51:40|178860.6|178730.6|178863.8|178733.8|178863.8|178733.8|178860.6|178730.6|4
1725940310000|2024-09-10 03:51:50|178861.2|178731.2|178867.1|178737.1|178869.4|178739.4|178859.6|178729.6|16
1725940320000|2024-09-10 03:52:00|178867.3|178737.3|178866.8|178736.8|178870.5|178740.5|178865.2|178735.2|16
1725940330000|2024-09-10 03:52:10|178870.8|178740.8|178863.1|178733.1|178870.8|178740.8|178858.1|178728.1|11
1725940340000|2024-09-10 03:52:20|178867.6|178737.6|178855.7|178725.7|178867.6|178737.6|178855.7|178725.7|2
1725940350000|2024-09-10 03:52:30|178855.6|178725.6|178855.7|178725.7|178855.7|178725.7|178855.6|178725.6|2
1725940360000|2024-09-10 03:52:40|178862.5|178732.5|178849.5|178719.5|178862.8|178732.8|178849.5|178719.5|4
1725940370000|2024-09-10 03:52:50|178849.7|178719.7|178848.7|178718.7|178850.2|178720.2|178847.2|178717.2|9
1725940380000|2024-09-10 03:53:00|178855|178725|178847.8|178717.8|178859.3|178729.3|178847.8|178717.8|4
1725940390000|2024-09-10 03:53:10|178853.8|178723.8|178853.9|178723.9|178853.9|178723.9|178847.8|178717.8|5
1725940410000|2024-09-10 03:53:30|178848.8|178718.8|178854|178724|178855.1|178725.1|178848.8|178718.8|3
1725940420000|2024-09-10 03:53:40|178847.8|178717.8|178847.8|178717.8|178847.8|178717.8|178847.8|178717.8|1
1725940430000|2024-09-10 03:53:50|178862.5|178732.5|178847.9|178717.9|178862.5|178732.5|178847.9|178717.9|3
1725940440000|2024-09-10 03:54:00|178846.5|178716.5|178845.2|178715.2|178846.5|178716.5|178845.2|178715.2|2
1725940460000|2024-09-10 03:54:20|178845.8|178715.8|178852.1|178722.1|178852.8|178722.8|178845.8|178715.8|8
1725940470000|2024-09-10 03:54:30|178845|178715|178842.9|178712.9|178845|178715|178840.5|178710.5|4
1725940480000|2024-09-10 03:54:40|178842.8|178712.8|178842.8|178712.8|178842.8|178712.8|178842.8|178712.8|1
1725940490000|2024-09-10 03:54:50|178843.4|178713.4|178844.4|178714.4|178844.6|178714.6|178843.4|178713.4|5
1725940500000|2024-09-10 03:55:00|178842.3|178712.3|178849.7|178719.7|178850.2|178720.2|178842.2|178712.2|6
1725940510000|2024-09-10 03:55:10|178840.8|178710.8|178840.9|178710.9|178840.9|178710.9|178840.8|178710.8|2
1725940520000|2024-09-10 03:55:20|178840.7|178710.7|178848.3|178718.3|178848.3|178718.3|178840.7|178710.7|2
1725940540000|2024-09-10 03:55:40|178856.4|178726.4|178856.4|178726.4|178856.4|178726.4|178856.4|178726.4|1
1725940550000|2024-09-10 03:55:50|178849.8|178719.8|178849.8|178719.8|178849.8|178719.8|178849.8|178719.8|1
1725940560000|2024-09-10 03:56:00|178845|178715|178837.4|178707.4|178845|178715|178836.4|178706.4|6
1725940570000|2024-09-10 03:56:10|178837.2|178707.2|178837.4|178707.4|178837.4|178707.4|178837.2|178707.2|2
1725940580000|2024-09-10 03:56:20|178836.4|178706.4|178846.1|178716.1|178846.1|178716.1|178836.4|178706.4|5
1725940590000|2024-09-10 03:56:30|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|178846.3|178716.3|1
1725940600000|2024-09-10 03:56:40|178844.7|178714.7|178841.9|178711.9|178844.7|178714.7|178840.3|178710.3|3
1725940610000|2024-09-10 03:56:50|178842|178712|178842|178712|178842|178712|178842|178712|1
1725940620000|2024-09-10 03:57:00|178842.1|178712.1|178774.7|178644.7|178846.4|178716.4|178761.1|178631.1|20
1725940630000|2024-09-10 03:57:10|178774.5|178644.5|178775.5|178645.5|178782.3|178652.3|178774.3|178644.3|10
1725940640000|2024-09-10 03:57:20|178782.4|178652.4|178775.7|178645.7|178783.8|178653.8|178773.5|178643.5|10
1725940650000|2024-09-10 03:57:30|178773.6|178643.6|178768.8|178638.8|178780|178650|178768.6|178638.6|7
1725940660000|2024-09-10 03:57:40|178769.5|178639.5|178782.4|178652.4|178782.8|178652.8|178768.7|178638.7|15
1725940670000|2024-09-10 03:57:50|178781.2|178651.2|178784.4|178654.4|178792|178662|178765.7|178635.7|20
1725940680000|2024-09-10 03:58:00|178766.4|178636.4|178776.7|178646.7|178786.2|178656.2|178766.4|178636.4|37
1725940690000|2024-09-10 03:58:10|178782.3|178652.3|178773.2|178643.2|178783.5|178653.5|178760|178630|38
1725940700000|2024-09-10 03:58:20|178767.7|178637.7|178771|178641|178780.9|178650.9|178762.9|178632.9|37
1725940710000|2024-09-10 03:58:30|178779.9|178649.9|178776.3|178646.3|178782.5|178652.5|178761.6|178631.6|33
1725940720000|2024-09-10 03:58:40|178770.6|178640.6|178780.5|178650.5|178786.2|178656.2|178766.1|178636.1|29
1725940730000|2024-09-10 03:58:50|178782.6|178652.6|178782.2|178652.2|178782.8|178652.8|178766.4|178636.4|30
1725940740000|2024-09-10 03:59:00|178777.9|178647.9|178777.1|178647.1|178783.3|178653.3|178767.4|178637.4|32
1725940750000|2024-09-10 03:59:10|178772.9|178642.9|178772.4|178642.4|178781.6|178651.6|178765.4|178635.4|32
1725940760000|2024-09-10 03:59:20|178771.5|178641.5|178775.8|178645.8|178777.4|178647.4|178765.1|178635.1|28
1725940770000|2024-09-10 03:59:30|178771.2|178641.2|178766.3|178636.3|178778.4|178648.4|178759|178629|29
1725940780000|2024-09-10 03:59:40|178769.3|178639.3|178766.8|178636.8|178776.7|178646.7|178763.4|178633.4|30
1725940790000|2024-09-10 03:59:50|178768.9|178638.9|178766.7|178636.7|178773.7|178643.7|178763.3|178633.3|28
1725940800000|2024-09-10 04:00:00|178771.3|178641.3|178764.1|178634.1|178774.1|178644.1|178759.3|178629.3|14
1725940810000|2024-09-10 04:00:10|178765.1|178635.1|178774.5|178644.5|178774.5|178644.5|178763.2|178633.2|16
1725940820000|2024-09-10 04:00:20|178771.9|178641.9|178761.5|178631.5|178786.4|178656.4|178761.5|178631.5|34
1725940830000|2024-09-10 04:00:30|178786.9|178656.9|178767.2|178637.2|178786.9|178656.9|178764.1|178634.1|39
1725940840000|2024-09-10 04:00:40|178780.3|178650.3|178780.4|178650.4|178784.7|178654.7|178763.1|178633.1|39
1725940850000|2024-09-10 04:00:50|178775.3|178645.3|178768.5|178638.5|178788.9|178658.9|178754.2|178624.2|39
1725940860000|2024-09-10 04:01:00|178775.8|178645.8|178782.3|178652.3|178782.7|178652.7|178768.4|178638.4|19
1725940870000|2024-09-10 04:01:10|178781.7|178651.7|178782.3|178652.3|178782.4|178652.4|178775.5|178645.5|6
1725940880000|2024-09-10 04:01:20|178782.2|178652.2|178783.2|178653.2|178784|178654|178769.3|178639.3|26
1725940890000|2024-09-10 04:01:30|178782.6|178652.6|178778.8|178648.8|178782.7|178652.7|178769.5|178639.5|34
1725940900000|2024-09-10 04:01:40|178785.5|178655.5|178777.9|178647.9|178785.5|178655.5|178772.4|178642.4|23
1725940910000|2024-09-10 04:01:50|178778.1|178648.1|178789.7|178659.7|178789.7|178659.7|178774.9|178644.9|20
1725940920000|2024-09-10 04:02:00|178789.2|178659.2|178786.1|178656.1|178789.4|178659.4|178785.2|178655.2|11
1725940930000|2024-09-10 04:02:10|178784.6|178654.6|178787.5|178657.5|178787.5|178657.5|178784.6|178654.6|2
1725940940000|2024-09-10 04:02:20|178787.6|178657.6|178787.7|178657.7|178787.7|178657.7|178787.6|178657.6|2
1725940950000|2024-09-10 04:02:30|178783.9|178653.9|178773.2|178643.2|178783.9|178653.9|178773|178643|5
1725940960000|2024-09-10 04:02:40|178773.3|178643.3|178773.3|178643.3|178773.3|178643.3|178773.3|178643.3|1
1725940970000|2024-09-10 04:02:50|178783.4|178653.4|178787.8|178657.8|178787.8|178657.8|178783.4|178653.4|2
1725940990000|2024-09-10 04:03:10|178787.7|178657.7|178790.2|178660.2|178790.2|178660.2|178781.7|178651.7|10
1725941000000|2024-09-10 04:03:20|178790.1|178660.1|178790.1|178660.1|178790.1|178660.1|178790.1|178660.1|1
1725941010000|2024-09-10 04:03:30|178787.4|178657.4|178787.3|178657.3|178787.4|178657.4|178787.3|178657.3|2
1725941020000|2024-09-10 04:03:40|178782.1|178652.1|178782.6|178652.6|178782.6|178652.6|178782|178652|4
1725941030000|2024-09-10 04:03:50|178767.4|178637.4|178783|178653|178783|178653|178767.4|178637.4|6
1725941040000|2024-09-10 04:04:00|178782.9|178652.9|178782.9|178652.9|178782.9|178652.9|178782.9|178652.9|1
1725941050000|2024-09-10 04:04:10|178789.1|178659.1|178789.1|178659.1|178789.1|178659.1|178789.1|178659.1|1
1725941060000|2024-09-10 04:04:20|178790.7|178660.7|178782.1|178652.1|178790.7|178660.7|178775.6|178645.6|7
1725941070000|2024-09-10 04:04:30|178782.5|178652.5|178782.6|178652.6|178782.6|178652.6|178782.5|178652.5|2
1725941080000|2024-09-10 04:04:40|178788|178658|178786.8|178656.8|178788|178658|178782.5|178652.5|3
1725941090000|2024-09-10 04:04:50|178783.1|178653.1|178788.4|178658.4|178789|178659|178783.1|178653.1|7
1725941100000|2024-09-10 04:05:00|178784.2|178654.2|178784.2|178654.2|178784.2|178654.2|178784.2|178654.2|1
1725941130000|2024-09-10 04:05:30|178777.9|178647.9|178777.9|178647.9|178777.9|178647.9|178777.9|178647.9|1
1725941140000|2024-09-10 04:05:40|178771.3|178641.3|178771.2|178641.2|178771.3|178641.3|178771.2|178641.2|2
1725941150000|2024-09-10 04:05:50|178784|178654|178787.5|178657.5|178787.5|178657.5|178784|178654|2
1725941180000|2024-09-10 04:06:20|178782|178652|178782|178652|178782|178652|178782|178652|1
1725941190000|2024-09-10 04:06:30|178771.2|178641.2|178771.2|178641.2|178771.2|178641.2|178771.2|178641.2|1
1725941200000|2024-09-10 04:06:40|178776|178646|178787.2|178657.2|178787.2|178657.2|178776|178646|2
1725941210000|2024-09-10 04:06:50|178794.7|178664.7|178793.9|178663.9|178794.7|178664.7|178793.9|178663.9|2
1725941230000|2024-09-10 04:07:10|178795.8|178665.8|178796.3|178666.3|178796.3|178666.3|178795.8|178665.8|2
1725941240000|2024-09-10 04:07:20|178796.2|178666.2|178796.2|178666.2|178796.2|178666.2|178796.2|178666.2|1
1725941250000|2024-09-10 04:07:30|178789.2|178659.2|178790.6|178660.6|178790.6|178660.6|178789.2|178659.2|2
1725941260000|2024-09-10 04:07:40|178786.6|178656.6|178796.6|178666.6|178796.6|178666.6|178785.3|178655.3|5
1725941270000|2024-09-10 04:07:50|178797.9|178667.9|178800.3|178670.3|178800.3|178670.3|178797.9|178667.9|2
1725941280000|2024-09-10 04:08:00|178800.2|178670.2|178800.2|178670.2|178800.2|178670.2|178800.2|178670.2|1
1725941300000|2024-09-10 04:08:20|178801|178671|178794.3|178664.3|178801|178671|178790|178660|7
1725941310000|2024-09-10 04:08:30|178797.7|178667.7|178796.7|178666.7|178797.7|178667.7|178796.7|178666.7|2
1725941340000|2024-09-10 04:09:00|178800.6|178670.6|178800.8|178670.8|178800.8|178670.8|178800.6|178670.6|2
1725941360000|2024-09-10 04:09:20|178800.5|178670.5|178799.8|178669.8|178800.5|178670.5|178794.1|178664.1|3
1725941370000|2024-09-10 04:09:30|178795.1|178665.1|178795.1|178665.1|178795.1|178665.1|178795.1|178665.1|1
1725941390000|2024-09-10 04:09:50|178797.5|178667.5|178797.5|178667.5|178797.5|178667.5|178797.5|178667.5|1
1725941400000|2024-09-10 04:10:00|178800.8|178670.8|178800.8|178670.8|178800.8|178670.8|178800.8|178670.8|1
1725941420000|2024-09-10 04:10:20|178796.4|178666.4|178793.8|178663.8|178796.4|178666.4|178793.8|178663.8|2
1725941450000|2024-09-10 04:10:50|178800.8|178670.8|178800.8|178670.8|178800.8|178670.8|178800.8|178670.8|1
1725941460000|2024-09-10 04:11:00|178800.5|178670.5|178800.7|178670.7|178800.7|178670.7|178800.5|178670.5|2
1725941490000|2024-09-10 04:11:30|178798.3|178668.3|178797.9|178667.9|178798.3|178668.3|178793.2|178663.2|3
1725941500000|2024-09-10 04:11:40|178792|178662|178789.9|178659.9|178797.7|178667.7|178789.9|178659.9|5
1725941510000|2024-09-10 04:11:50|178793.3|178663.3|178798.8|178668.8|178798.8|178668.8|178793.3|178663.3|2
1725941520000|2024-09-10 04:12:00|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|178799.2|178669.2|1
1725941530000|2024-09-10 04:12:10|178795.3|178665.3|178795.3|178665.3|178795.3|178665.3|178795.3|178665.3|1
1725941550000|2024-09-10 04:12:30|178794.8|178664.8|178794.8|178664.8|178794.8|178664.8|178794.8|178664.8|1
1725941560000|2024-09-10 04:12:40|178799.7|178669.7|178797.4|178667.4|178799.7|178669.7|178797.4|178667.4|3
1725941570000|2024-09-10 04:12:50|178799.3|178669.3|178799.3|178669.3|178799.3|178669.3|178799.3|178669.3|1
1725941590000|2024-09-10 04:13:10|178799.1|178669.1|178795.2|178665.2|178799.1|178669.1|178795.2|178665.2|2
1725941610000|2024-09-10 04:13:30|178791.4|178661.4|178791.4|178661.4|178791.4|178661.4|178791.4|178661.4|1
1725941620000|2024-09-10 04:13:40|178791.5|178661.5|178795.6|178665.6|178795.6|178665.6|178791.5|178661.5|2
1725941630000|2024-09-10 04:13:50|178799.4|178669.4|178799.4|178669.4|178799.4|178669.4|178799.4|178669.4|1
1725941650000|2024-09-10 04:14:10|178797.4|178667.4|178797.4|178667.4|178797.4|178667.4|178797.4|178667.4|1
1725941660000|2024-09-10 04:14:20|178793.4|178663.4|178793.8|178663.8|178793.8|178663.8|178793.4|178663.4|2
1725941670000|2024-09-10 04:14:30|178794.1|178664.1|178793.3|178663.3|178794.1|178664.1|178792.8|178662.8|3
1725941680000|2024-09-10 04:14:40|178793.9|178663.9|178793.9|178663.9|178793.9|178663.9|178793.9|178663.9|1
1725941690000|2024-09-10 04:14:50|178796.6|178666.6|178800.1|178670.1|178800.1|178670.1|178796.6|178666.6|2
1725941710000|2024-09-10 04:15:10|178797.7|178667.7|178798.5|178668.5|178798.5|178668.5|178797.7|178667.7|2
1725941720000|2024-09-10 04:15:20|178797.7|178667.7|178795.5|178665.5|178797.7|178667.7|178795.5|178665.5|2
1725941730000|2024-09-10 04:15:30|178794.3|178664.3|178793.8|178663.8|178794.3|178664.3|178787.7|178657.7|3
1725941750000|2024-09-10 04:15:50|178793.9|178663.9|178796.5|178666.5|178796.5|178666.5|178793.9|178663.9|2
1725941770000|2024-09-10 04:16:10|178791|178661|178792.2|178662.2|178796|178666|178782.6|178652.6|12
1725941780000|2024-09-10 04:16:20|178793.1|178663.1|178794.3|178664.3|178794.9|178664.9|178790.7|178660.7|6
1725941800000|2024-09-10 04:16:40|178794|178664|178794.6|178664.6|178794.6|178664.6|178794|178664|2
1725941810000|2024-09-10 04:16:50|178796|178666|178796|178666|178796|178666|178796|178666|1
1725941820000|2024-09-10 04:17:00|178794.7|178664.7|178794.7|178664.7|178794.7|178664.7|178794.7|178664.7|1
1725941830000|2024-09-10 04:17:10|178795.8|178665.8|178793.5|178663.5|178795.8|178665.8|178793.5|178663.5|3
1725941840000|2024-09-10 04:17:20|178793.4|178663.4|178793.4|178663.4|178793.4|178663.4|178793.4|178663.4|1
1725941860000|2024-09-10 04:17:40|178789.2|178659.2|178793.3|178663.3|178793.5|178663.5|178789.2|178659.2|3
1725941870000|2024-09-10 04:17:50|178790.7|178660.7|178793.3|178663.3|178793.3|178663.3|178790.7|178660.7|2
1725941890000|2024-09-10 04:18:10|178797.2|178667.2|178795.9|178665.9|178800.7|178670.7|178789.7|178659.7|7
1725941900000|2024-09-10 04:18:20|178795.5|178665.5|178790.9|178660.9|178796.5|178666.5|178789|178659|7
1725941930000|2024-09-10 04:18:50|178796.4|178666.4|178796.4|178666.4|178796.4|178666.4|178796.4|178666.4|1
1725941950000|2024-09-10 04:19:10|178795|178665|178795|178665|178795.6|178665.6|178790.4|178660.4|4
1725941960000|2024-09-10 04:19:20|178794.9|178664.9|178794.9|178664.9|178794.9|178664.9|178794.9|178664.9|1
1725941980000|2024-09-10 04:19:40|178794.1|178664.1|178795|178665|178797.6|178667.6|178790.7|178660.7|6
1725941990000|2024-09-10 04:19:50|178790.1|178660.1|178795.2|178665.2|178795.2|178665.2|178790.1|178660.1|2
1725942020000|2024-09-10 04:20:20|178794.8|178664.8|178797|178667|178797|178667|178794.8|178664.8|2
1725942040000|2024-09-10 04:20:40|178793.8|178663.8|178790.9|178660.9|178793.8|178663.8|178790.9|178660.9|2
1725942050000|2024-09-10 04:20:50|178790.3|178660.3|178790.6|178660.6|178793|178663|178786.6|178656.6|4
1725942060000|2024-09-10 04:21:00|178789.8|178659.8|178789.6|178659.6|178789.8|178659.8|178789.2|178659.2|3
1725942080000|2024-09-10 04:21:20|178786.8|178656.8|178786.8|178656.8|178786.8|178656.8|178786.8|178656.8|1
1725942090000|2024-09-10 04:21:30|178787.3|178657.3|178787.3|178657.3|178787.3|178657.3|178787.3|178657.3|1
1725942100000|2024-09-10 04:21:40|178779.2|178649.2|178779.2|178649.2|178779.2|178649.2|178779.2|178649.2|1
1725942110000|2024-09-10 04:21:50|178778.2|178648.2|178786.3|178656.3|178786.6|178656.6|178778.2|178648.2|3
1725942120000|2024-09-10 04:22:00|178786.1|178656.1|178786.8|178656.8|178786.8|178656.8|178786.1|178656.1|2
1725942130000|2024-09-10 04:22:10|178787.3|178657.3|178786.9|178656.9|178787.3|178657.3|178786.9|178656.9|2
1725942140000|2024-09-10 04:22:20|178787.1|178657.1|178782.6|178652.6|178787.1|178657.1|178782.6|178652.6|3
1725942150000|2024-09-10 04:22:30|178779.3|178649.3|178779.3|178649.3|178779.3|178649.3|178779.3|178649.3|1
1725942160000|2024-09-10 04:22:40|178787.4|178657.4|178787.4|178657.4|178787.4|178657.4|178787.4|178657.4|1
1725942170000|2024-09-10 04:22:50|178787.2|178657.2|178787.2|178657.2|178788|178658|178783.4|178653.4|4
1725942180000|2024-09-10 04:23:00|178786.6|178656.6|178786.6|178656.6|178786.6|178656.6|178786.6|178656.6|1
1725942200000|2024-09-10 04:23:20|178782.4|178652.4|178782.4|178652.4|178782.4|178652.4|178782.4|178652.4|1
1725942210000|2024-09-10 04:23:30|178780|178650|178782.8|178652.8|178787.8|178657.8|178780|178650|3
1725942220000|2024-09-10 04:23:40|178783.1|178653.1|178782.3|178652.3|178783.1|178653.1|178782.3|178652.3|2
1725942230000|2024-09-10 04:23:50|178786.2|178656.2|178786.2|178656.2|178786.2|178656.2|178786.2|178656.2|1
1725942240000|2024-09-10 04:24:00|178786|178656|178786|178656|178786|178656|178786|178656|1
1725942250000|2024-09-10 04:24:10|178786.6|178656.6|178786|178656|178787.4|178657.4|178782.2|178652.2|5
1725942260000|2024-09-10 04:24:20|178785.7|178655.7|178785.7|178655.7|178785.7|178655.7|178785.7|178655.7|1
1725942270000|2024-09-10 04:24:30|178789.7|178659.7|178789.1|178659.1|178792.3|178662.3|178784.7|178654.7|6
1725942290000|2024-09-10 04:24:50|178788.3|178658.3|178789|178659|178789|178659|178784|178654|4
1725942300000|2024-09-10 04:25:00|178788.4|178658.4|178788.3|178658.3|178788.4|178658.4|178784.2|178654.2|3
1725942330000|2024-09-10 04:25:30|178788.7|178658.7|178789.3|178659.3|178789.3|178659.3|178785.4|178655.4|5
1725942380000|2024-09-10 04:26:20|178788.2|178658.2|178787.8|178657.8|178788.2|178658.2|178787.8|178657.8|2
1725942390000|2024-09-10 04:26:30|178787.7|178657.7|178787.3|178657.3|178787.7|178657.7|178787.3|178657.3|2
1725942400000|2024-09-10 04:26:40|178783.3|178653.3|178783.3|178653.3|178783.3|178653.3|178783.3|178653.3|1
1725942410000|2024-09-10 04:26:50|178787.3|178657.3|178787.3|178657.3|178787.3|178657.3|178787.3|178657.3|1
1725942420000|2024-09-10 04:27:00|178788.8|178658.8|178788.4|178658.4|178790|178660|178783|178653|4
1725942430000|2024-09-10 04:27:10|178789|178659|178789|178659|178789|178659|178789|178659|1
1725942440000|2024-09-10 04:27:20|178788.9|178658.9|178788.9|178658.9|178788.9|178658.9|178788.9|178658.9|1
1725942450000|2024-09-10 04:27:30|178789.4|178659.4|178789.4|178659.4|178789.4|178659.4|178789.4|178659.4|1
1725942470000|2024-09-10 04:27:50|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|178790.4|178660.4|1
1725942490000|2024-09-10 04:28:10|178786.3|178656.3|178790.6|178660.6|178790.6|178660.6|178786.3|178656.3|4
1725942520000|2024-09-10 04:28:40|178790.2|178660.2|178790.2|178660.2|178790.2|178660.2|178790.2|178660.2|1
1725942530000|2024-09-10 04:28:50|178783.6|178653.6|178791.8|178661.8|178791.8|178661.8|178782.4|178652.4|3
1725942540000|2024-09-10 04:29:00|178796.3|178666.3|178792.7|178662.7|178796.3|178666.3|178791.3|178661.3|4
1725942550000|2024-09-10 04:29:10|178788.8|178658.8|178785.9|178655.9|178788.8|178658.8|178785.9|178655.9|2
1725942560000|2024-09-10 04:29:20|178789.8|178659.8|178789.8|178659.8|178789.8|178659.8|178789.8|178659.8|1
1725942570000|2024-09-10 04:29:30|178785.2|178655.2|178789.4|178659.4|178789.4|178659.4|178784.1|178654.1|3
1725942580000|2024-09-10 04:29:40|178787.1|178657.1|178787.1|178657.1|178787.1|178657.1|178787.1|178657.1|1
1725942590000|2024-09-10 04:29:50|178789.4|178659.4|178789.4|178659.4|178789.4|178659.4|178789.4|178659.4|1
1725942600000|2024-09-10 04:30:00|178783.4|178653.4|178788.7|178658.7|178788.7|178658.7|178783.4|178653.4|4
1725942630000|2024-09-10 04:30:30|178789.3|178659.3|178789.3|178659.3|178789.3|178659.3|178789.3|178659.3|1
1725942650000|2024-09-10 04:30:50|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|1
1725942660000|2024-09-10 04:31:00|178789.3|178659.3|178789.1|178659.1|178789.3|178659.3|178789.1|178659.1|2
1725942680000|2024-09-10 04:31:20|178788.3|178658.3|178788.3|178658.3|178788.3|178658.3|178788.3|178658.3|1
1725942690000|2024-09-10 04:31:30|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|1
1725942710000|2024-09-10 04:31:50|178786.5|178656.5|178788.9|178658.9|178788.9|178658.9|178786.5|178656.5|2
1725942740000|2024-09-10 04:32:20|178788.3|178658.3|178788.3|178658.3|178788.3|178658.3|178788.3|178658.3|1
1725942750000|2024-09-10 04:32:30|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|1
1725942760000|2024-09-10 04:32:40|178786.2|178656.2|178794.9|178664.9|178794.9|178664.9|178786.1|178656.1|3
1725942770000|2024-09-10 04:32:50|178790|178660|178789.5|178659.5|178790|178660|178789.5|178659.5|2
1725942780000|2024-09-10 04:33:00|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|178789.6|178659.6|1
1725942790000|2024-09-10 04:33:10|178788.9|178658.9|178788.9|178658.9|178788.9|178658.9|178788.9|178658.9|1
1725942810000|2024-09-10 04:33:30|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|178783.1|178653.1|1
1725942830000|2024-09-10 04:33:50|178782.5|178652.5|178788.2|178658.2|178790.2|178660.2|178782.5|178652.5|8
1725942840000|2024-09-10 04:34:00|178787.9|178657.9|178787.9|178657.9|178787.9|178657.9|178787.9|178657.9|1
1725942850000|2024-09-10 04:34:10|178781.3|178651.3|178786.3|178656.3|178786.3|178656.3|178780.9|178650.9|3
1725942870000|2024-09-10 04:34:30|178785.9|178655.9|178785.9|178655.9|178785.9|178655.9|178785.9|178655.9|1
1725942880000|2024-09-10 04:34:40|178785.2|178655.2|178785.7|178655.7|178785.7|178655.7|178785.2|178655.2|2
1725942900000|2024-09-10 04:35:00|178785.5|178655.5|178786.7|178656.7|178786.7|178656.7|178785.5|178655.5|2
1725942920000|2024-09-10 04:35:20|178784.4|178654.4|178784.4|178654.4|178784.4|178654.4|178784.4|178654.4|1
1725942940000|2024-09-10 04:35:40|178780.2|178650.2|178780.2|178650.2|178780.2|178650.2|178780.2|178650.2|1
1725942950000|2024-09-10 04:35:50|178785.5|178655.5|178785.5|178655.5|178785.5|178655.5|178785.5|178655.5|1
1725942960000|2024-09-10 04:36:00|178786.9|178656.9|178786.9|178656.9|178786.9|178656.9|178786.9|178656.9|1
1725942980000|2024-09-10 04:36:20|178784.6|178654.6|178784.6|178654.6|178784.6|178654.6|178784.6|178654.6|1
1725942990000|2024-09-10 04:36:30|178779.8|178649.8|178791.2|178661.2|178791.2|178661.2|178779.8|178649.8|2
1725943010000|2024-09-10 04:36:50|178791.6|178661.6|178791.6|178661.6|178791.6|178661.6|178791.6|178661.6|1
1725943030000|2024-09-10 04:37:10|178786|178656|178791.4|178661.4|178791.4|178661.4|178786|178656|2
1725943040000|2024-09-10 04:37:20|178787.8|178657.8|178787.8|178657.8|178787.8|178657.8|178787.8|178657.8|1
1725943060000|2024-09-10 04:37:40|178784|178654|178784|178654|178784|178654|178784|178654|1
1725943070000|2024-09-10 04:37:50|178791.2|178661.2|178791.2|178661.2|178791.2|178661.2|178791.2|178661.2|1
1725943080000|2024-09-10 04:38:00|178791|178661|178791|178661|178791|178661|178791|178661|1
1725943100000|2024-09-10 04:38:20|178785.3|178655.3|178788.5|178658.5|178788.5|178658.5|178785.3|178655.3|2
1725943110000|2024-09-10 04:38:30|178787.3|178657.3|178785.8|178655.8|178787.3|178657.3|178785.8|178655.8|2
1725943120000|2024-09-10 04:38:40|178781.2|178651.2|178785.7|178655.7|178785.7|178655.7|178781.2|178651.2|2
1725943140000|2024-09-10 04:39:00|178779.7|178649.7|178783.7|178653.7|178784.6|178654.6|178779.7|178649.7|4
1725943170000|2024-09-10 04:39:30|178783.4|178653.4|178781.7|178651.7|178783.4|178653.4|178781.7|178651.7|2
1725943180000|2024-09-10 04:39:40|178775.2|178645.2|178774.7|178644.7|178775.2|178645.2|178773.9|178643.9|3
1725943190000|2024-09-10 04:39:50|178777.7|178647.7|178781.5|178651.5|178781.5|178651.5|178777.7|178647.7|2
1725943200000|2024-09-10 04:40:00|178781.9|178651.9|178781.9|178651.9|178781.9|178651.9|178781.9|178651.9|1
1725943220000|2024-09-10 04:40:20|178782.4|178652.4|178776.6|178646.6|178782.4|178652.4|178776.6|178646.6|3
1725943250000|2024-09-10 04:40:50|178775.6|178645.6|178781.6|178651.6|178781.6|178651.6|178775.6|178645.6|3
1725943270000|2024-09-10 04:41:10|178780.9|178650.9|178780.9|178650.9|178780.9|178650.9|178780.9|178650.9|1
1725943280000|2024-09-10 04:41:20|178779.9|178649.9|178779.8|178649.8|178779.9|178649.9|178779.8|178649.8|2
1725943290000|2024-09-10 04:41:30|178772.3|178642.3|178772.3|178642.3|178772.3|178642.3|178772.3|178642.3|1
1725943300000|2024-09-10 04:41:40|178776.3|178646.3|178776.3|178646.3|178776.3|178646.3|178776.3|178646.3|1
1725943310000|2024-09-10 04:41:50|178780.3|178650.3|178781|178651|178781|178651|178780.3|178650.3|2
1725943330000|2024-09-10 04:42:10|178780.5|178650.5|178780.8|178650.8|178780.8|178650.8|178780.5|178650.5|2
1725943340000|2024-09-10 04:42:20|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|178780.5|178650.5|1
1725943350000|2024-09-10 04:42:30|178772.6|178642.6|178780.6|178650.6|178780.6|178650.6|178772.6|178642.6|2
1725943360000|2024-09-10 04:42:40|178780.4|178650.4|178780.4|178650.4|178780.4|178650.4|178780.4|178650.4|1
1725943380000|2024-09-10 04:43:00|178776.4|178646.4|178776.4|178646.4|178776.4|178646.4|178776.4|178646.4|1
1725943390000|2024-09-10 04:43:10|178772.6|178642.6|178772.6|178642.6|178772.6|178642.6|178772.6|178642.6|1
1725943410000|2024-09-10 04:43:30|178772.7|178642.7|178776.3|178646.3|178776.3|178646.3|178772.7|178642.7|2
1725943440000|2024-09-10 04:44:00|178775.5|178645.5|178771.1|178641.1|178775.5|178645.5|178771.1|178641.1|3
1725943450000|2024-09-10 04:44:10|178769.7|178639.7|178752.4|178622.4|178770.3|178640.3|178745.5|178615.5|7
1725943460000|2024-09-10 04:44:20|178751.4|178621.4|178742.9|178612.9|178751.4|178621.4|178742.9|178612.9|2
1725943470000|2024-09-10 04:44:30|178742.8|178612.8|178752.1|178622.1|178752.1|178622.1|178741.7|178611.7|4
1725943480000|2024-09-10 04:44:40|178747|178617|178758.7|178628.7|178758.7|178628.7|178747|178617|2
1725943490000|2024-09-10 04:44:50|178747|178617|178747|178617|178747|178617|178747|178617|1
1725943500000|2024-09-10 04:45:00|178757.8|178627.8|178751.2|178621.2|178757.8|178627.8|178742.6|178612.6|4
1725943510000|2024-09-10 04:45:10|178750.1|178620.1|178741.3|178611.3|178750.1|178620.1|178741.3|178611.3|2
1725943520000|2024-09-10 04:45:20|178740.1|178610.1|178739.8|178609.8|178740.1|178610.1|178739.8|178609.8|2
1725943530000|2024-09-10 04:45:30|178737.8|178607.8|178737.8|178607.8|178737.8|178607.8|178737.8|178607.8|1
1725943540000|2024-09-10 04:45:40|178756.2|178626.2|178742.8|178612.8|178756.2|178626.2|178742.8|178612.8|4
1725943550000|2024-09-10 04:45:50|178756.2|178626.2|178746.2|178616.2|178756.2|178626.2|178746.2|178616.2|2
1725943560000|2024-09-10 04:46:00|178758.4|178628.4|178743.4|178613.4|178758.4|178628.4|178743.4|178613.4|9
1725943570000|2024-09-10 04:46:10|178752.8|178622.8|178752.8|178622.8|178752.8|178622.8|178743.4|178613.4|3
1725943580000|2024-09-10 04:46:20|178743.4|178613.4|178743.4|178613.4|178752.8|178622.8|178743.4|178613.4|3
1725943590000|2024-09-10 04:46:30|178752.8|178622.8|178747.1|178617.1|178758.3|178628.3|178747.1|178617.1|5
1725943600000|2024-09-10 04:46:40|178757.5|178627.5|178745.4|178615.4|178757.5|178627.5|178745.4|178615.4|7
1725943610000|2024-09-10 04:46:50|178756.7|178626.7|178745.5|178615.5|178756.7|178626.7|178742.5|178612.5|7
1725943640000|2024-09-10 04:47:20|178749.7|178619.7|178749.7|178619.7|178749.7|178619.7|178749.7|178619.7|1
1725943650000|2024-09-10 04:47:30|178756.2|178626.2|178740.7|178610.7|178756.2|178626.2|178740.7|178610.7|8
1725943660000|2024-09-10 04:47:40|178743|178613|178748.4|178618.4|178748.4|178618.4|178743|178613|2
1725943670000|2024-09-10 04:47:50|178743|178613|178748.4|178618.4|178748.4|178618.4|178743|178613|8
1725943690000|2024-09-10 04:48:10|178750.8|178620.8|178750.8|178620.8|178750.8|178620.8|178750.8|178620.8|1
1725943700000|2024-09-10 04:48:20|178752.6|178622.6|178752.6|178622.6|178752.6|178622.6|178752.6|178622.6|1
1725943710000|2024-09-10 04:48:30|178739.9|178609.9|178739.3|178609.3|178739.9|178609.9|178739.3|178609.3|2
1725943720000|2024-09-10 04:48:40|178743.7|178613.7|178743.7|178613.7|178749|178619|178743.7|178613.7|3
1725943730000|2024-09-10 04:48:50|178748.9|178618.9|178746.2|178616.2|178748.9|178618.9|178743.7|178613.7|5
1725943760000|2024-09-10 04:49:20|178744.5|178614.5|178744.5|178614.5|178744.5|178614.5|178744.5|178614.5|1
1725943780000|2024-09-10 04:49:40|178752.8|178622.8|178752.8|178622.8|178752.8|178622.8|178744.5|178614.5|3
1725943790000|2024-09-10 04:49:50|178744.5|178614.5|178744.1|178614.1|178744.5|178614.5|178744.1|178614.1|2
1725943800000|2024-09-10 04:50:00|178749.4|178619.4|178752.3|178622.3|178752.3|178622.3|178744.1|178614.1|5
1725943810000|2024-09-10 04:50:10|178749.4|178619.4|178744.1|178614.1|178749.4|178619.4|178744.1|178614.1|2
1725943820000|2024-09-10 04:50:20|178744.5|178614.5|178744.5|178614.5|178744.5|178614.5|178744.5|178614.5|1
1725943840000|2024-09-10 04:50:40|178740|178610|178744.1|178614.1|178752.8|178622.8|178740|178610|6
1725943850000|2024-09-10 04:50:50|178749.4|178619.4|178749.4|178619.4|178749.4|178619.4|178744.1|178614.1|3
1725943860000|2024-09-10 04:51:00|178746.2|178616.2|178692.3|178562.3|178746.2|178616.2|178685.9|178555.9|4
1725943890000|2024-09-10 04:51:30|178697|178567|178697|178567|178697|178567|178697|178567|1
1725943900000|2024-09-10 04:51:40|178681.9|178551.9|178681.9|178551.9|178681.9|178551.9|178681.9|178551.9|1
1725943910000|2024-09-10 04:51:50|178676.5|178546.5|178695.2|178565.2|178695.2|178565.2|178676.5|178546.5|2
1725943920000|2024-09-10 04:52:00|178691.7|178561.7|178692.5|178562.5|178692.5|178562.5|178691.7|178561.7|2
1725943950000|2024-09-10 04:52:30|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|1
1725943970000|2024-09-10 04:52:50|178692.8|178562.8|178692.8|178562.8|178692.8|178562.8|178692.8|178562.8|1
1725944000000|2024-09-10 04:53:20|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|178696.2|178566.2|1
1725944010000|2024-09-10 04:53:30|178696.9|178566.9|178696.9|178566.9|178696.9|178566.9|178696.9|178566.9|1
1725944030000|2024-09-10 04:53:50|178692.9|178562.9|178692.9|178562.9|178692.9|178562.9|178692.9|178562.9|1
1725944040000|2024-09-10 04:54:00|178692.4|178562.4|178692.4|178562.4|178692.4|178562.4|178692.4|178562.4|1
1725944050000|2024-09-10 04:54:10|178693.6|178563.6|178693.6|178563.6|178693.6|178563.6|178693.6|178563.6|1
1725944060000|2024-09-10 04:54:20|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|178697.9|178567.9|1
1725944070000|2024-09-10 04:54:30|178697|178567|178697|178567|178697|178567|178697|178567|1
1725944080000|2024-09-10 04:54:40|178693.7|178563.7|178693.7|178563.7|178693.7|178563.7|178693.7|178563.7|1
1725944120000|2024-09-10 04:55:20|178697|178567|178697|178567|178697|178567|178697|178567|1
1725944140000|2024-09-10 04:55:40|178693.7|178563.7|178693.7|178563.7|178693.7|178563.7|178693.7|178563.7|1
1725944150000|2024-09-10 04:55:50|178694.2|178564.2|178694.2|178564.2|178694.2|178564.2|178694.2|178564.2|1
1725944170000|2024-09-10 04:56:10|178697.8|178567.8|178697.8|178567.8|178697.8|178567.8|178697.8|178567.8|1
1725944190000|2024-09-10 04:56:30|178696.4|178566.4|178693.5|178563.5|178697.1|178567.1|178693.5|178563.5|3
1725944220000|2024-09-10 04:57:00|178697.1|178567.1|178697.1|178567.1|178697.1|178567.1|178697.1|178567.1|1
1725944250000|2024-09-10 04:57:30|178682.1|178552.1|178693.6|178563.6|178693.6|178563.6|178682.1|178552.1|3
1725944280000|2024-09-10 04:58:00|178697.1|178567.1|178697.1|178567.1|178697.1|178567.1|178697.1|178567.1|1
1725944300000|2024-09-10 04:58:20|178696.4|178566.4|178693|178563|178696.4|178566.4|178693|178563|2
1725944320000|2024-09-10 04:58:40|178681|178551|178681|178551|178681|178551|178681|178551|1
1725944330000|2024-09-10 04:58:50|178693|178563|178697.9|178567.9|178697.9|178567.9|178693|178563|3
1725944350000|2024-09-10 04:59:10|178697.1|178567.1|178697.1|178567.1|178697.1|178567.1|178697.1|178567.1|1
1725944360000|2024-09-10 04:59:20|178693.5|178563.5|178693.5|178563.5|178693.5|178563.5|178693.5|178563.5|1
1725944370000|2024-09-10 04:59:30|178692.8|178562.8|178692.8|178562.8|178692.8|178562.8|178692.8|178562.8|1
1725944380000|2024-09-10 04:59:40|178680.7|178550.7|178680.7|178550.7|178680.7|178550.7|178680.7|178550.7|1
1725944390000|2024-09-10 04:59:50|178679.7|178549.7|178684.3|178554.3|178684.3|178554.3|178679.7|178549.7|2
1725944400000|2024-09-10 05:00:00|178688.9|178558.9|178679.7|178589.7|178688.9|178589.7|178673.7|178557.7|4
1725944410000|2024-09-10 05:00:10|178694.7|178564.7|178694.7|178564.7|178694.7|178564.7|178694.7|178564.7|1
1725944430000|2024-09-10 05:00:30|178690.8|178560.8|178690.8|178560.8|178690.8|178560.8|178690.8|178560.8|1
1725944440000|2024-09-10 05:00:40|178689|178559|178689|178559|178689|178559|178689|178559|1
1725944450000|2024-09-10 05:00:50|178671.2|178581.2|178677.4|178587.4|178677.4|178587.4|178670.4|178580.4|3
1725944460000|2024-09-10 05:01:00|178676.3|178586.3|178675.4|178585.4|178676.3|178586.3|178675.4|178585.4|2
1725944470000|2024-09-10 05:01:10|178677.8|178587.8|178679.4|178589.4|178679.4|178589.4|178676|178586|4
1725944480000|2024-09-10 05:01:20|178676|178586|178679.4|178589.4|178679.4|178589.4|178676|178586|5
1725944500000|2024-09-10 05:01:40|178676.2|178586.2|178678|178588|178678|178588|178676.2|178586.2|2
1725944510000|2024-09-10 05:01:50|178679.2|178589.2|178679.2|178589.2|178679.2|178589.2|178679.2|178589.2|1
1725944520000|2024-09-10 05:02:00|178672.6|178582.6|178679.2|178589.2|178679.2|178589.2|178672.6|178582.6|2
1725944530000|2024-09-10 05:02:10|178680.4|178590.4|178677.9|178587.9|178680.4|178590.4|178677.9|178587.9|3
1725944550000|2024-09-10 05:02:30|178671.5|178581.5|178671.4|178581.4|178671.5|178581.5|178671.4|178581.4|2
1725944560000|2024-09-10 05:02:40|178677.9|178587.9|178679.2|178589.2|178679.2|178589.2|178677.9|178587.9|2
1725944570000|2024-09-10 05:02:50|178679.3|178589.3|178679.3|178589.3|178679.3|178589.3|178679.3|178589.3|1
1725944580000|2024-09-10 05:03:00|178672.7|178582.7|178676.7|178586.7|178676.7|178586.7|178672.7|178582.7|2
1725944600000|2024-09-10 05:03:20|178675.9|178585.9|178673.7|178583.7|178680.5|178590.5|178673.7|178583.7|3
1725944610000|2024-09-10 05:03:30|178673.8|178583.8|178678.9|178588.9|178680.6|178590.6|178673.8|178583.8|3
1725944630000|2024-09-10 05:03:50|178675.5|178585.5|178678.9|178588.9|178678.9|178588.9|178675.5|178585.5|2
1725944700000|2024-09-10 05:05:00|178682.2|178592.2|178682.2|178592.2|178682.2|178592.2|178682.2|178592.2|1
1725944710000|2024-09-10 05:05:10|178675.6|178585.6|178675.5|178585.5|178675.6|178585.6|178675.5|178585.5|2
1725944720000|2024-09-10 05:05:20|178678.9|178588.9|178676.5|178586.5|178678.9|178588.9|178676.5|178586.5|3
1725944730000|2024-09-10 05:05:30|178677.8|178587.8|178677.8|178587.8|178677.8|178587.8|178677.8|178587.8|1
1725944740000|2024-09-10 05:05:40|178676.6|178586.6|178676.6|178586.6|178676.6|178586.6|178676.6|178586.6|1
1725944750000|2024-09-10 05:05:50|178670.4|178580.4|178674.7|178584.7|178674.7|178584.7|178670.4|178580.4|2
1725944760000|2024-09-10 05:06:00|178676.7|178586.7|178676.7|178586.7|178676.7|178586.7|178676.7|178586.7|1
1725944800000|2024-09-10 05:06:40|178670.1|178580.1|178676.7|178586.7|178676.7|178586.7|178670.1|178580.1|2
1725944810000|2024-09-10 05:06:50|178670.4|178580.4|178677.8|178587.8|178677.8|178587.8|178670.4|178580.4|3
1725944820000|2024-09-10 05:07:00|178676.4|178586.4|178676.4|178586.4|178676.4|178586.4|178676.4|178586.4|1
1725944830000|2024-09-10 05:07:10|178677.5|178587.5|178677.5|178587.5|178677.5|178587.5|178677.5|178587.5|1
1725944850000|2024-09-10 05:07:30|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|1
1725944860000|2024-09-10 05:07:40|178671.3|178581.3|178671.1|178581.1|178671.3|178581.3|178671.1|178581.1|3
1725944870000|2024-09-10 05:07:50|178671.2|178581.2|178671.3|178581.3|178671.3|178581.3|178671.2|178581.2|2
1725944880000|2024-09-10 05:08:00|178674.4|178584.4|178677.5|178587.5|178677.5|178587.5|178674.4|178584.4|2
1725944910000|2024-09-10 05:08:30|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|1
1725944920000|2024-09-10 05:08:40|178674.5|178584.5|178672.3|178582.3|178675.4|178585.4|178672.3|178582.3|4
1725944930000|2024-09-10 05:08:50|178672.4|178582.4|178672.4|178582.4|178672.4|178582.4|178672.4|178582.4|1
1725944940000|2024-09-10 05:09:00|178672.3|178582.3|178677.2|178587.2|178678.8|178588.8|178672.3|178582.3|3
1725944960000|2024-09-10 05:09:20|178674.2|178584.2|178674.2|178584.2|178674.2|178584.2|178674.2|178584.2|1
1725944990000|2024-09-10 05:09:50|178677.2|178587.2|178677.2|178587.2|178677.2|178587.2|178677.2|178587.2|1
1725945000000|2024-09-10 05:10:00|178679.5|178589.5|178680.4|178590.4|178680.4|178590.4|178679.1|178589.1|3
1725945020000|2024-09-10 05:10:20|178679|178589|178682.3|178592.3|178682.3|178592.3|178675.5|178585.5|4
1725945030000|2024-09-10 05:10:30|178682.2|178592.2|178679|178589|178682.2|178592.2|178679|178589|2
1725945040000|2024-09-10 05:10:40|178677.6|178587.6|178677.6|178587.6|178677.6|178587.6|178677.6|178587.6|1
1725945060000|2024-09-10 05:11:00|178676.4|178586.4|178676.4|178586.4|178676.4|178586.4|178676.4|178586.4|1
1725945070000|2024-09-10 05:11:10|178675.1|178585.1|178678.8|178588.8|178678.8|178588.8|178675.1|178585.1|2
1725945100000|2024-09-10 05:11:40|178675.1|178585.1|178675.1|178585.1|178675.1|178585.1|178675.1|178585.1|1
1725945110000|2024-09-10 05:11:50|178671.7|178581.7|178672.7|178582.7|178672.7|178582.7|178671.7|178581.7|2
1725945120000|2024-09-10 05:12:00|178668.2|178578.2|178670.6|178580.6|178671.5|178581.5|178667.3|178577.3|9
1725945130000|2024-09-10 05:12:10|178667.1|178577.1|178667.1|178577.1|178670.6|178580.6|178667.1|178577.1|3
1725945140000|2024-09-10 05:12:20|178668|178578|178673.3|178583.3|178673.3|178583.3|178668|178578|4
1725945150000|2024-09-10 05:12:30|178674.5|178584.5|178674|178584|178674.6|178584.6|178673.4|178583.4|6
1725945160000|2024-09-10 05:12:40|178674.6|178584.6|178674.7|178584.7|178674.7|178584.7|178670.4|178580.4|7
1725945170000|2024-09-10 05:12:50|178671.4|178581.4|178673.8|178583.8|178673.8|178583.8|178671.4|178581.4|3
1725945190000|2024-09-10 05:13:10|178673.3|178583.3|178668.8|178578.8|178673.3|178583.3|178668.8|178578.8|4
1725945200000|2024-09-10 05:13:20|178670.3|178580.3|178666.9|178576.9|178671.3|178581.3|178666.9|178576.9|4
1725945210000|2024-09-10 05:13:30|178666.2|178576.2|178668|178578|178672.1|178582.1|178666.2|178576.2|3
1725945220000|2024-09-10 05:13:40|178666.7|178576.7|178670.6|178580.6|178670.6|178580.6|178665.7|178575.7|3
1725945230000|2024-09-10 05:13:50|178670.1|178580.1|178671.5|178581.5|178671.5|178581.5|178670.1|178580.1|3
1725945250000|2024-09-10 05:14:10|178672|178582|178687.8|178557.8|178687.8|178582|178670.3|178557.8|3
1725945260000|2024-09-10 05:14:20|178689.8|178559.8|178689.6|178559.6|178689.8|178559.8|178689.6|178559.6|2
1725945270000|2024-09-10 05:14:30|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|1
1725945280000|2024-09-10 05:14:40|178687.9|178557.9|178687.9|178557.9|178687.9|178557.9|178687.9|178557.9|1
1725945300000|2024-09-10 05:15:00|178686.6|178556.6|178686.6|178556.6|178686.6|178556.6|178686.6|178556.6|1
1725945310000|2024-09-10 05:15:10|178687.1|178557.1|178687.1|178557.1|178687.1|178557.1|178687.1|178557.1|1
1725945330000|2024-09-10 05:15:30|178686.5|178556.5|178686.5|178556.5|178686.5|178556.5|178686.5|178556.5|1
1725945350000|2024-09-10 05:15:50|178687.5|178557.5|178687.5|178557.5|178687.5|178557.5|178687.5|178557.5|1
1725945360000|2024-09-10 05:16:00|178688.5|178558.5|178688.5|178558.5|178688.5|178558.5|178688.5|178558.5|1
1725945370000|2024-09-10 05:16:10|178687|178557|178687|178557|178687|178557|178687|178557|1
1725945380000|2024-09-10 05:16:20|178685.4|178555.4|178570.8|178440.8|178685.4|178555.4|178570.8|178440.8|7
1725945390000|2024-09-10 05:16:30|178569.2|178439.2|178560.6|178430.6|178571.2|178441.2|178550|178420|9
1725945400000|2024-09-10 05:16:40|178552.9|178422.9|178553.3|178423.3|178553.3|178423.3|178552.9|178422.9|2
1725945410000|2024-09-10 05:16:50|178550.2|178420.2|178556.9|178426.9|178556.9|178426.9|178550.2|178420.2|4
1725945420000|2024-09-10 05:17:00|178554.8|178424.8|178489.9|178359.9|178572.2|178442.2|178489.9|178359.9|24
1725945430000|2024-09-10 05:17:10|178492.2|178362.2|178492.2|178362.2|178492.2|178362.2|178491.5|178361.5|5
1725945440000|2024-09-10 05:17:20|178491.3|178361.3|178491.6|178361.6|178492.2|178362.2|178487.1|178357.1|9
1725945460000|2024-09-10 05:17:40|178489.6|178359.6|178491.6|178361.6|178491.6|178361.6|178489.6|178359.6|2
1725945470000|2024-09-10 05:17:50|178489.6|178359.6|178478.6|178348.6|178494.8|178364.8|178476.9|178346.9|14
1725945480000|2024-09-10 05:18:00|178481|178351|178481.6|178351.6|178489.8|178359.8|178481|178351|6
1725945490000|2024-09-10 05:18:10|178488.7|178358.7|178487|178357|178489.4|178359.4|178487|178357|4
1725945500000|2024-09-10 05:18:20|178487.1|178357.1|178487.1|178357.1|178487.1|178357.1|178487.1|178357.1|1
1725945510000|2024-09-10 05:18:30|178486.6|178356.6|178486.6|178356.6|178486.6|178356.6|178486.6|178356.6|1
1725945520000|2024-09-10 05:18:40|178456.2|178366.2|178482.8|178352.8|178482.8|178366.2|178456.2|178352.8|2
1725945530000|2024-09-10 05:18:50|178486.2|178356.2|178497.6|178367.6|178504.9|178374.9|178486.2|178356.2|8
1725945540000|2024-09-10 05:19:00|178490.5|178360.5|178492.5|178362.5|178494.5|178364.5|178490.5|178360.5|6
1725945550000|2024-09-10 05:19:10|178494.6|178364.6|178489.8|178359.8|178494.6|178364.6|178489.8|178359.8|4
1725945560000|2024-09-10 05:19:20|178495.1|178365.1|178468.7|178378.7|178495.1|178378.7|178468.7|178365.1|2
1725945570000|2024-09-10 05:19:30|178468.2|178378.2|178463.7|178373.7|178468.7|178378.7|178463.4|178373.4|9
1725945580000|2024-09-10 05:19:40|178467.8|178377.8|178487.9|178357.9|178493.7|178380.7|178462.8|178355.2|9
1725945590000|2024-09-10 05:19:50|178490.3|178360.3|178489.4|178359.4|178490.5|178360.5|178484.3|178354.3|14
1725945600000|2024-09-10 05:20:00|178488.9|178358.9|178488.9|178358.9|178488.9|178358.9|178488.9|178358.9|1
1725945620000|2024-09-10 05:20:20|178461|178371|178461|178371|178461|178371|178461|178371|1
1725945640000|2024-09-10 05:20:40|178461.4|178371.4|178480.7|178350.7|178489.4|178373.3|178458.6|178350.3|22
1725945650000|2024-09-10 05:20:50|178489.8|178359.8|178487.8|178357.8|178494.2|178364.2|178482.4|178352.4|19
1725945660000|2024-09-10 05:21:00|178488.4|178358.4|178487.8|178357.8|178488.4|178358.4|178484.8|178354.8|7
1725945670000|2024-09-10 05:21:10|178485.7|178355.7|178482.1|178352.1|178487.3|178357.3|178474.2|178344.2|11
1725945680000|2024-09-10 05:21:20|178482.5|178352.5|178478.5|178348.5|178485.7|178355.7|178469.7|178339.7|26
1725945690000|2024-09-10 05:21:30|178481.2|178351.2|178480|178350|178481.2|178351.2|178480|178350|2
1725945700000|2024-09-10 05:21:40|178478.9|178348.9|178477.6|178347.6|178479|178349|178470.1|178340.1|11
1725945710000|2024-09-10 05:21:50|178473.6|178343.6|178478.5|178348.5|178481.3|178351.3|178473.6|178343.6|10
1725945720000|2024-09-10 05:22:00|178480.9|178350.9|178486.6|178356.6|178486.6|178356.6|178480.9|178350.9|4
1725945730000|2024-09-10 05:22:10|178484.2|178354.2|178486.1|178356.1|178487.2|178357.2|178479.6|178349.6|15
1725945740000|2024-09-10 05:22:20|178485|178355|178485|178355|178485|178355|178485|178355|1
1725945750000|2024-09-10 05:22:30|178485.3|178355.3|178478|178348|178486.4|178356.4|178474.4|178344.4|21
1725945760000|2024-09-10 05:22:40|178479.1|178349.1|178480|178350|178483.1|178353.1|178472.7|178342.7|15
1725945770000|2024-09-10 05:22:50|178480.2|178350.2|178480.2|178350.2|178480.2|178350.2|178480.2|178350.2|1
1725945790000|2024-09-10 05:23:10|178454.4|178364.4|178454|178364|178454.4|178364.4|178454|178364|2
1725945800000|2024-09-10 05:23:20|178484.7|178354.7|178452|178362|178484.7|178364|178452|178352.9|5
1725945810000|2024-09-10 05:23:30|178475.1|178345.1|178488.4|178358.4|178490.1|178360.1|178475.1|178345.1|8
1725945820000|2024-09-10 05:23:40|178489.3|178359.3|178486.3|178356.3|178496.2|178366.2|178483.2|178353.2|10
1725945830000|2024-09-10 05:23:50|178477.2|178347.2|178485.7|178355.7|178486.3|178356.3|178477.2|178347.2|3
1725945840000|2024-09-10 05:24:00|178483.3|178353.3|178482.6|178352.6|178487.7|178357.7|178482.2|178352.2|9
1725945850000|2024-09-10 05:24:10|178484.5|178354.5|178483.6|178353.6|178489.4|178359.4|178483.1|178353.1|7
1725945860000|2024-09-10 05:24:20|178488.6|178358.6|178481.2|178351.2|178491.4|178361.4|178481.2|178351.2|9
1725945870000|2024-09-10 05:24:30|178488.2|178358.2|178486|178356|178488.8|178358.8|178478.9|178348.9|16
1725945880000|2024-09-10 05:24:40|178486.3|178356.3|178479|178349|178489|178359|178479|178349|8
1725945890000|2024-09-10 05:24:50|178480.6|178350.6|178471.4|178341.4|178486.6|178356.6|178471.4|178341.4|11
1725945900000|2024-09-10 05:25:00|178483.5|178353.5|178486.6|178356.6|178489.8|178359.8|178471.4|178341.4|16
1725945910000|2024-09-10 05:25:10|178479.6|178349.6|178474.6|178344.6|178487.7|178357.7|178474.6|178344.6|23
1725945920000|2024-09-10 05:25:20|178474.7|178344.7|178484.1|178354.1|178484.1|178354.1|178474.7|178344.7|3
1725945930000|2024-09-10 05:25:30|178483.5|178353.5|178489.6|178359.6|178492.2|178362.2|178474.9|178344.9|19
1725945940000|2024-09-10 05:25:40|178482.6|178352.6|178481.8|178351.8|178483.5|178353.5|178481.8|178351.8|3
1725945960000|2024-09-10 05:26:00|178472|178342|178471.8|178341.8|178472|178342|178471.8|178341.8|2
1725945970000|2024-09-10 05:26:10|178484.5|178354.5|178485.6|178355.6|178485.6|178355.6|178471.7|178341.7|10
1725945980000|2024-09-10 05:26:20|178487.2|178357.2|178487.6|178357.6|178487.6|178357.6|178478.3|178348.3|17
1725945990000|2024-09-10 05:26:30|178478.6|178348.6|178487.1|178357.1|178487.6|178357.6|178478.2|178348.2|13
1725946000000|2024-09-10 05:26:40|178478.2|178348.2|178492.9|178362.9|178492.9|178362.9|178478.2|178348.2|17
1725946010000|2024-09-10 05:26:50|178490.4|178360.4|178492.8|178362.8|178493.2|178363.2|178490.4|178360.4|4
1725946020000|2024-09-10 05:27:00|178489.9|178359.9|178490.6|178360.6|178494.2|178364.2|178489.5|178359.5|9
1725946030000|2024-09-10 05:27:10|178493.1|178363.1|178499.1|178369.1|178499.1|178369.1|178492.8|178362.8|8
1725946040000|2024-09-10 05:27:20|178490|178360|178492.7|178362.7|178499.1|178369.1|178482.2|178352.2|11
1725946050000|2024-09-10 05:27:30|178486.9|178356.9|178486.7|178356.7|178493.6|178363.6|178482.9|178352.9|10
1725946060000|2024-09-10 05:27:40|178485.2|178355.2|178489.6|178359.6|178492.7|178362.7|178485.2|178355.2|4
1725946070000|2024-09-10 05:27:50|178492|178362|178485|178355|178492|178362|178485|178355|11
1725946080000|2024-09-10 05:28:00|178491.5|178361.5|178502.4|178372.4|178502.4|178372.4|178489.2|178359.2|4
1725946090000|2024-09-10 05:28:10|178494.8|178364.8|178470|178380|178494.8|178380|178470|178364.2|3
1725946100000|2024-09-10 05:28:20|178484.1|178394.1|178522.2|178392.2|178522.2|178403.7|178484.1|178392.2|5
1725946110000|2024-09-10 05:28:30|178513.7|178383.7|178513.3|178383.3|178513.7|178383.7|178513.3|178383.3|2
1725946120000|2024-09-10 05:28:40|178521.8|178391.8|178513.3|178383.3|178521.8|178391.8|178513.3|178383.3|2
1725946130000|2024-09-10 05:28:50|178492.7|178402.7|178492.7|178402.7|178492.7|178402.7|178492.7|178402.7|1
1725946140000|2024-09-10 05:29:00|178498.2|178408.2|178493.6|178403.6|178498.2|178408.2|178493.6|178403.6|4
1725946150000|2024-09-10 05:29:10|178491.7|178401.7|178521.8|178391.8|178521.8|178403.3|178491.7|178391.8|3
1725946160000|2024-09-10 05:29:20|178520.2|178390.2|178506.7|178376.7|178520.2|178390.2|178505.3|178375.3|9
1725946170000|2024-09-10 05:29:30|178513|178383|178508.9|178378.9|178522.2|178392.2|178508.3|178378.3|12
1725946180000|2024-09-10 05:29:40|178509.2|178379.2|178509.2|178379.2|178509.2|178379.2|178509.2|178379.2|1
1725946190000|2024-09-10 05:29:50|178506.3|178376.3|178514.3|178384.3|178515.9|178385.9|178506.3|178376.3|12
1725946200000|2024-09-10 05:30:00|178508.2|178378.2|178507.4|178377.4|178514.5|178384.5|178506.5|178376.5|11
1725946210000|2024-09-10 05:30:10|178510|178380|178517.1|178387.1|178517.1|178387.1|178506.5|178376.5|9
1725946230000|2024-09-10 05:30:30|178507.8|178377.8|178510.9|178380.9|178513.5|178383.5|178507.2|178377.2|5
1725946240000|2024-09-10 05:30:40|178514.5|178384.5|178513.5|178383.5|178516.6|178386.6|178507.3|178377.3|8
1725946250000|2024-09-10 05:30:50|178516.6|178386.6|178507.2|178377.2|178516.6|178386.6|178507.2|178377.2|7
1725946260000|2024-09-10 05:31:00|178513.4|178383.4|178516.6|178386.6|178516.9|178386.9|178507.6|178377.6|7
1725946270000|2024-09-10 05:31:10|178513.5|178383.5|178527.8|178397.8|178527.8|178412|178487.6|178383.5|12
1725946280000|2024-09-10 05:31:20|178527.9|178397.9|178515|178385|178529.7|178404.4|178494.4|178384.3|9
1725946290000|2024-09-10 05:31:30|178509.5|178379.5|178522.5|178392.5|178522.5|178392.5|178509.5|178379.5|19
1725946300000|2024-09-10 05:31:40|178514.5|178384.5|178520.4|178390.4|178520.4|178390.4|178510.4|178380.4|14
1725946310000|2024-09-10 05:31:50|178515.7|178385.7|178518.6|178388.6|178522.9|178392.9|178515.7|178385.7|10
1725946320000|2024-09-10 05:32:00|178522.9|178392.9|178515.3|178385.3|178522.9|178392.9|178515.3|178385.3|12
1725946330000|2024-09-10 05:32:10|178552.3|178422.3|178552.8|178422.8|178564.9|178434.9|178552.3|178422.3|9
1725946340000|2024-09-10 05:32:20|178551.3|178421.3|178551.3|178421.3|178551.3|178421.3|178551.3|178421.3|1
1725946350000|2024-09-10 05:32:30|178553.8|178423.8|178553.9|178423.9|178555|178425|178553.8|178423.8|3
1725946360000|2024-09-10 05:32:40|178554.2|178424.2|178552.3|178422.3|178555.3|178425.3|178550.9|178420.9|6
1725946370000|2024-09-10 05:32:50|178553.7|178423.7|178556.1|178426.1|178556.1|178426.1|178553.7|178423.7|2
1725946400000|2024-09-10 05:33:20|178552.6|178422.6|178552.6|178422.6|178552.6|178422.6|178552.6|178422.6|1
1725946410000|2024-09-10 05:33:30|178552.1|178422.1|178563|178433|178563|178433|178549.3|178419.3|6
1725946420000|2024-09-10 05:33:40|178561.7|178431.7|178567.4|178437.4|178568.4|178438.4|178561.7|178431.7|7
1725946430000|2024-09-10 05:33:50|178566.3|178436.3|178564|178434|178566.3|178436.3|178561.8|178431.8|4
1725946440000|2024-09-10 05:34:00|178566.6|178436.6|178651.9|178521.9|178660.5|178530.5|178566.6|178436.6|15
1725946450000|2024-09-10 05:34:10|178650|178520|178651.9|178521.9|178653.6|178523.6|178647.4|178517.4|15
1725946460000|2024-09-10 05:34:20|178652.5|178522.5|178652.5|178522.5|178656.5|178526.5|178650.2|178520.2|17
1725946470000|2024-09-10 05:34:30|178652.7|178522.7|178655.6|178525.6|178660.2|178530.2|178652|178522|18
1725946480000|2024-09-10 05:34:40|178655.5|178525.5|178646.3|178516.3|178661.4|178531.4|178644.3|178514.3|15
1725946490000|2024-09-10 05:34:50|178645.4|178515.4|178644.3|178514.3|178645.9|178515.9|178644.3|178514.3|4
1725946510000|2024-09-10 05:35:10|178644.1|178514.1|178659.7|178529.7|178660.9|178530.9|178642.2|178512.2|27
1725946520000|2024-09-10 05:35:20|178661.6|178531.6|178661.6|178531.6|178661.6|178531.6|178661.6|178531.6|1
1725946530000|2024-09-10 05:35:30|178661.2|178531.2|178651.3|178521.3|178661.2|178531.2|178648.5|178518.5|16
1725946540000|2024-09-10 05:35:40|178649.4|178519.4|178658.8|178528.8|178658.8|178528.8|178649.4|178519.4|3
1725946550000|2024-09-10 05:35:50|178659.5|178529.5|178645.6|178515.6|178659.5|178529.5|178637.6|178507.6|8
1725946560000|2024-09-10 05:36:00|178642.5|178512.5|178636.6|178506.6|178662.6|178532.6|178634.9|178504.9|34
1725946570000|2024-09-10 05:36:10|178652.8|178522.8|178647.1|178517.1|178658.1|178528.1|178645.7|178515.7|25
1725946580000|2024-09-10 05:36:20|178648.8|178518.8|178650.5|178520.5|178659|178529|178640.7|178510.7|38
1725946590000|2024-09-10 05:36:30|178650.3|178520.3|178648.3|178518.3|178660.5|178530.5|178639.5|178509.5|31
1725946600000|2024-09-10 05:36:40|178640.8|178510.8|178638.1|178508.1|178661.7|178531.7|178634.8|178504.8|28
1725946610000|2024-09-10 05:36:50|178647.1|178517.1|178652.7|178522.7|178663.6|178533.6|178638.7|178508.7|40
1725946620000|2024-09-10 05:37:00|178654.2|178524.2|178653.5|178523.5|178660.8|178530.8|178639.4|178509.4|36
1725946630000|2024-09-10 05:37:10|178647|178517|178657.7|178527.7|178663.7|178533.7|178647|178517|33
1725946640000|2024-09-10 05:37:20|178655.4|178525.4|178636|178506|178661.6|178531.6|178635.5|178505.5|34
1725946650000|2024-09-10 05:37:30|178638.1|178508.1|178637.2|178507.2|178658.9|178528.9|178637.2|178507.2|18
1725946660000|2024-09-10 05:37:40|178649.7|178519.7|178649.3|178519.3|178657.7|178527.7|178636|178506|39
1725946670000|2024-09-10 05:37:50|178643.3|178513.3|178647.7|178517.7|178656.8|178526.8|178634.9|178504.9|39
1725946680000|2024-09-10 05:38:00|178642.7|178512.7|178651.7|178521.7|178659.2|178529.2|178633.5|178503.5|35
1725946690000|2024-09-10 05:38:10|178652.8|178522.8|178619.4|178489.4|178652.8|178522.8|178619.4|178489.4|34
1725946700000|2024-09-10 05:38:20|178620.4|178490.4|178650.4|178520.4|178651.1|178521.1|178620|178490|36
1725946710000|2024-09-10 05:38:30|178651.3|178521.3|178635.3|178505.3|178653.2|178523.2|178626.9|178496.9|31
1725946720000|2024-09-10 05:38:40|178644.1|178514.1|178649.5|178519.5|178653.4|178523.4|178630.3|178500.3|27
1725946730000|2024-09-10 05:38:50|178650.7|178520.7|178644.2|178514.2|178653.9|178523.9|178632.2|178502.2|36
1725946740000|2024-09-10 05:39:00|178641.2|178511.2|178650.4|178520.4|178653|178523|178631.3|178501.3|33
1725946750000|2024-09-10 05:39:10|178651.3|178521.3|178635.4|178505.4|178652|178522|178626.6|178496.6|30
1725946760000|2024-09-10 05:39:20|178631.3|178501.3|178649.2|178519.2|178652.2|178522.2|178631.3|178501.3|14
1725946770000|2024-09-10 05:39:30|178649.5|178519.5|178656.4|178526.4|178656.4|178526.4|178649.5|178519.5|10
1725946780000|2024-09-10 05:39:40|178656.6|178526.6|178650.7|178520.7|178656.6|178526.6|178630.8|178500.8|24
1725946790000|2024-09-10 05:39:50|178651.7|178521.7|178649.9|178519.9|178654.9|178524.9|178644.8|178514.8|19
1725946800000|2024-09-10 05:40:00|178656.5|178526.5|178648.7|178518.7|178658.4|178528.4|178618.5|178488.5|25
1725946810000|2024-09-10 05:40:10|178634.7|178504.7|178635|178505|178638.1|178508.1|178634|178504|11
1725946820000|2024-09-10 05:40:20|178637.3|178507.3|178633|178503|178656.4|178526.4|178630.8|178500.8|17
1725946830000|2024-09-10 05:40:30|178634.7|178504.7|178640.2|178510.2|178642.8|178512.8|178634.7|178504.7|10
1725946840000|2024-09-10 05:40:40|178640.1|178510.1|178641.5|178511.5|178649.9|178519.9|178640.1|178510.1|5
1725946850000|2024-09-10 05:40:50|178642.3|178512.3|178632|178502|178651.9|178521.9|178621.4|178491.4|9
1725946860000|2024-09-10 05:41:00|178630.5|178500.5|178630.8|178500.8|178633|178503|178628|178498|12
1725946870000|2024-09-10 05:41:10|178627.7|178497.7|178653.7|178523.7|178653.7|178523.7|178627.7|178497.7|19
1725946880000|2024-09-10 05:41:20|178652.5|178522.5|178630.1|178500.1|178652.5|178522.5|178619.1|178489.1|13
1725946890000|2024-09-10 05:41:30|178625.3|178495.3|178627|178497|178641.9|178511.9|178621.7|178491.7|15
1725946900000|2024-09-10 05:41:40|178626|178496|178652.1|178522.1|178652.1|178522.1|178617.6|178487.6|20
1725946910000|2024-09-10 05:41:50|178651.4|178521.4|178627.3|178497.3|178651.6|178521.6|178626.1|178496.1|20
1725946920000|2024-09-10 05:42:00|178630.2|178500.2|178626.6|178496.6|178630.2|178500.2|178617.7|178487.7|13
1725946930000|2024-09-10 05:42:10|178623.1|178493.1|178635.7|178505.7|178653.6|178523.6|178623.1|178493.1|31
1725946940000|2024-09-10 05:42:20|178643.6|178513.6|178631.1|178501.1|178654.9|178524.9|178627|178497|26
1725946950000|2024-09-10 05:42:30|178640.5|178510.5|178650.2|178520.2|178655.8|178525.8|178633.6|178503.6|36
1725946960000|2024-09-10 05:42:40|178643.5|178513.5|178639.4|178509.4|178657.8|178527.8|178639.4|178509.4|37
1725946970000|2024-09-10 05:42:50|178638.1|178508.1|178642.2|178512.2|178658.6|178528.6|178638.1|178508.1|35
1725946980000|2024-09-10 05:43:00|178641.4|178511.4|178655|178525|178655|178525|178635.6|178505.6|21
1725946990000|2024-09-10 05:43:10|178655.8|178525.8|178641|178511|178656.6|178526.6|178632.5|178502.5|35
1725947000000|2024-09-10 05:43:20|178648.8|178518.8|178655.5|178525.5|178662.7|178532.7|178648.8|178518.8|30
1725947010000|2024-09-10 05:43:30|178655.1|178525.1|178660.5|178530.5|178661.1|178531.1|178655.1|178525.1|12
1725947020000|2024-09-10 05:43:40|178658.1|178528.1|178635.6|178505.6|178661.5|178531.5|178635.6|178505.6|18
1725947030000|2024-09-10 05:43:50|178640.1|178510.1|178653.7|178523.7|178656.5|178526.5|178631.9|178501.9|31
1725947040000|2024-09-10 05:44:00|178656.1|178526.1|178635.2|178505.2|178656.1|178526.1|178633|178503|17
1725947050000|2024-09-10 05:44:10|178632.2|178502.2|178629.8|178499.8|178647.1|178517.1|178627.2|178497.2|22
1725947060000|2024-09-10 05:44:20|178627|178497|178642.8|178512.8|178643.5|178513.5|178627|178497|22
1725947070000|2024-09-10 05:44:30|178639.9|178509.9|178632.9|178502.9|178642.2|178512.2|178629|178499|10
1725947080000|2024-09-10 05:44:40|178637|178507|178630|178500|178647.7|178517.7|178630|178500|20
1725947090000|2024-09-10 05:44:50|178623|178493|178632.4|178502.4|178640.2|178510.2|178623|178493|20
1725947100000|2024-09-10 05:45:00|178640.7|178510.7|178625.1|178495.1|178643.4|178513.4|178622.6|178492.6|21
1725947110000|2024-09-10 05:45:10|178628.9|178498.9|178622.5|178492.5|178629.6|178499.6|178622.5|178492.5|16
1725947120000|2024-09-10 05:45:20|178629.5|178499.5|178625.8|178495.8|178629.5|178499.5|178621.5|178491.5|10
1725947130000|2024-09-10 05:45:30|178628.6|178498.6|178637.4|178507.4|178639|178509|178623|178493|24
1725947140000|2024-09-10 05:45:40|178636.4|178506.4|178632.5|178502.5|178642.7|178512.7|178628.2|178498.2|20
1725947150000|2024-09-10 05:45:50|178631.6|178501.6|178640.7|178510.7|178648.8|178518.8|178622.8|178492.8|22
1725947160000|2024-09-10 05:46:00|178637|178507|178636.1|178506.1|178647.6|178517.6|178628.5|178498.5|30
1725947170000|2024-09-10 05:46:10|178636.8|178506.8|178632.9|178502.9|178643.5|178513.5|178624.3|178494.3|29
1725947180000|2024-09-10 05:46:20|178635.5|178505.5|178654.4|178524.4|178654.4|178524.4|178622.7|178492.7|37
1725947190000|2024-09-10 05:46:30|178656|178526|178649.5|178519.5|178656.6|178526.6|178628|178498|26
1725947200000|2024-09-10 05:46:40|178647.5|178517.5|178651.6|178521.6|178651.6|178521.6|178633|178503|25
1725947210000|2024-09-10 05:46:50|178651.5|178521.5|178651.8|178521.8|178652.3|178522.3|178638.6|178508.6|26
1725947220000|2024-09-10 05:47:00|178650.8|178520.8|178642.5|178512.5|178651.8|178521.8|178641.3|178511.3|26
1725947230000|2024-09-10 05:47:10|178643.4|178513.4|178657.2|178527.2|178657.2|178527.2|178643.4|178513.4|23
1725947240000|2024-09-10 05:47:20|178657|178527|178637.3|178507.3|178657.3|178527.3|178632.7|178502.7|12
1725947250000|2024-09-10 05:47:30|178637|178507|178625.9|178495.9|178652.8|178522.8|178625.9|178495.9|15
1725947260000|2024-09-10 05:47:40|178625.8|178495.8|178626.3|178496.3|178627.4|178497.4|178620.1|178490.1|7
1725947270000|2024-09-10 05:47:50|178620.1|178490.1|178626.9|178496.9|178627.6|178497.6|178620.1|178490.1|8
1725947280000|2024-09-10 05:48:00|178626.4|178496.4|178629.9|178499.9|178636.5|178506.5|178620.2|178490.2|20
1725947290000|2024-09-10 05:48:10|178623.1|178493.1|178626.8|178496.8|178630.9|178500.9|178620|178490|19
1725947300000|2024-09-10 05:48:20|178630.7|178500.7|178626.5|178496.5|178639|178509|178619|178489|16
1725947310000|2024-09-10 05:48:30|178619|178489|178629.1|178499.1|178637.4|178507.4|178619|178489|21
1725947320000|2024-09-10 05:48:40|178628.2|178498.2|178622.1|178492.1|178629.1|178499.1|178621.9|178491.9|11
1725947330000|2024-09-10 05:48:50|178629.1|178499.1|178622.9|178492.9|178629.1|178499.1|178620.9|178490.9|15
1725947340000|2024-09-10 05:49:00|178625|178495|178627.6|178497.6|178629.4|178499.4|178621|178491|14
1725947350000|2024-09-10 05:49:10|178620.3|178490.3|178625.7|178495.7|178632.5|178502.5|178620.3|178490.3|32
1725947360000|2024-09-10 05:49:20|178629.8|178499.8|178631.1|178501.1|178634.4|178504.4|178622.2|178492.2|31
1725947370000|2024-09-10 05:49:30|178623.3|178493.3|178620.6|178490.6|178633.8|178503.8|178618.5|178488.5|27
1725947380000|2024-09-10 05:49:40|178622.4|178492.4|178621.5|178491.5|178624.6|178494.6|178619.5|178489.5|16
1725947390000|2024-09-10 05:49:50|178624.5|178494.5|178623.5|178493.5|178624.5|178494.5|178620.7|178490.7|16
1725947400000|2024-09-10 05:50:00|178623|178493|178593.1|178503.1|178623|178503.1|178593.1|178490.3|10
1725947410000|2024-09-10 05:50:10|178592.5|178502.5|178617.6|178487.6|178618.7|178504.3|178590.4|178487.1|11
1725947420000|2024-09-10 05:50:20|178618.1|178488.1|178620|178490|178620.1|178490.1|178610.6|178480.6|14
1725947430000|2024-09-10 05:50:30|178618.7|178488.7|178614.5|178484.5|178621.6|178491.6|178613.5|178483.5|23
1725947440000|2024-09-10 05:50:40|178619.6|178489.6|178615.6|178485.6|178621.4|178491.4|178615.3|178485.3|9
1725947450000|2024-09-10 05:50:50|178614.7|178484.7|178626.8|178496.8|178627|178497|178614.7|178484.7|16
1725947460000|2024-09-10 05:51:00|178616|178486|178620.1|178490.1|178628.1|178498.1|178615.4|178485.4|7
1725947470000|2024-09-10 05:51:10|178615.3|178485.3|178626.2|178496.2|178628.3|178498.3|178615.3|178485.3|19
1725947480000|2024-09-10 05:51:20|178623.6|178493.6|178593.1|178503.1|178626.2|178509.4|178589.1|178483.5|20
1725947490000|2024-09-10 05:51:30|178597.6|178507.6|178622.8|178492.8|178623.8|178509.3|178585.8|178492.8|11
1725947500000|2024-09-10 05:51:40|178623.4|178493.4|178610.5|178520.5|178626.6|178520.5|178595.6|178492.6|16
1725947510000|2024-09-10 05:51:50|178601.5|178511.5|178611.9|178521.9|178611.9|178521.9|178599|178509|6
1725947520000|2024-09-10 05:52:00|178602.1|178512.1|178608|178518|178611.8|178521.8|178599.6|178509.6|8
1725947530000|2024-09-10 05:52:10|178605.9|178515.9|178620.2|178490.2|178620.2|178515.9|178586.5|178487.5|12
1725947540000|2024-09-10 05:52:20|178617.5|178487.5|178626.7|178496.7|178630.2|178500.5|178590.5|178487.5|9
1725947550000|2024-09-10 05:52:30|178620|178490|178618.7|178488.7|178621.2|178491.2|178618.4|178488.4|6
1725947560000|2024-09-10 05:52:40|178618.9|178488.9|178622.5|178492.5|178622.5|178492.5|178617.2|178487.2|7
1725947570000|2024-09-10 05:52:50|178618.5|178488.5|178617.3|178487.3|178618.5|178488.5|178614.5|178484.5|8
1725947580000|2024-09-10 05:53:00|178615.6|178485.6|178615.2|178485.2|178619.5|178489.5|178615|178485|5
1725947590000|2024-09-10 05:53:10|178615.3|178485.3|178618.9|178488.9|178619.9|178489.9|178615.3|178485.3|5
1725947600000|2024-09-10 05:53:20|178618.6|178488.6|178618.9|178488.9|178618.9|178488.9|178618.6|178488.6|2
1725947610000|2024-09-10 05:53:30|178618.4|178488.4|178619.6|178489.6|178619.6|178489.6|178618.4|178488.4|3
1725947620000|2024-09-10 05:53:40|178619.7|178489.7|178616.3|178486.3|178619.7|178489.7|178616.3|178486.3|4
1725947630000|2024-09-10 05:53:50|178615.4|178485.4|178619.3|178489.3|178619.3|178489.3|178615.2|178485.2|6
1725947640000|2024-09-10 05:54:00|178619.2|178489.2|178616.2|178486.2|178619.2|178489.2|178614.4|178484.4|6
1725947650000|2024-09-10 05:54:10|178619.5|178489.5|178619.6|178489.6|178620.8|178490.8|178618.5|178488.5|7
1725947660000|2024-09-10 05:54:20|178619.2|178489.2|178615.9|178485.9|178621.1|178491.1|178615.9|178485.9|6
1725947670000|2024-09-10 05:54:30|178616.1|178486.1|178617.2|178487.2|178617.2|178487.2|178616.1|178486.1|3
1725947680000|2024-09-10 05:54:40|178617.4|178487.4|178617.6|178487.6|178618.9|178488.9|178617.4|178487.4|4
1725947690000|2024-09-10 05:54:50|178619|178489|178617|178487|178619.1|178489.1|178617|178487|10
1725947700000|2024-09-10 05:55:00|178616.8|178486.8|178615|178485|178620.1|178490.1|178615|178485|7
1725947710000|2024-09-10 05:55:10|178613.3|178483.3|178615.1|178485.1|178615.1|178485.1|178613.2|178483.2|9
1725947720000|2024-09-10 05:55:20|178615|178485|178615|178485|178615|178485|178615|178485|1
1725947730000|2024-09-10 05:55:30|178614.8|178484.8|178614.7|178484.7|178614.8|178484.8|178614.7|178484.7|2
1725947740000|2024-09-10 05:55:40|178613.1|178483.1|178614|178484|178614|178484|178612.2|178482.2|4
1725947750000|2024-09-10 05:55:50|178613.9|178483.9|178611.1|178481.1|178613.9|178483.9|178611.1|178481.1|2
1725947760000|2024-09-10 05:56:00|178611|178481|178611.4|178481.4|178617.6|178487.6|178603.9|178473.9|7
1725947770000|2024-09-10 05:56:10|178615.5|178485.5|178621.5|178491.5|178626.2|178496.2|178611.6|178481.6|7
1725947780000|2024-09-10 05:56:20|178618.3|178488.3|178617.3|178487.3|178618.3|178488.3|178616.2|178486.2|4
1725947790000|2024-09-10 05:56:30|178617.7|178487.7|178617.4|178487.4|178617.7|178487.7|178617.4|178487.4|2
1725947800000|2024-09-10 05:56:40|178617.1|178487.1|178616.7|178486.7|178618.5|178488.5|178616.7|178486.7|4
1725947810000|2024-09-10 05:56:50|178609.3|178479.3|178626.7|178496.7|178628.6|178498.6|178607|178477|18
1725947820000|2024-09-10 05:57:00|178624.3|178494.3|178619.4|178489.4|178627.2|178497.2|178618.1|178488.1|19
1725947830000|2024-09-10 05:57:10|178621|178491|178624|178494|178626.3|178496.3|178618.3|178488.3|22
1725947840000|2024-09-10 05:57:20|178620.7|178490.7|178625.3|178495.3|178626.3|178496.3|178619|178489|13
1725947850000|2024-09-10 05:57:30|178624.7|178494.7|178623.7|178493.7|178630|178500|178611.6|178481.6|24
1725947860000|2024-09-10 05:57:40|178612.4|178482.4|178629.2|178499.2|178632.5|178502.5|178612.4|178482.4|32
1725947870000|2024-09-10 05:57:50|178613.8|178483.8|178617.6|178487.6|178633|178503|178612.4|178482.4|30
1725947880000|2024-09-10 05:58:00|178618.2|178488.2|178607.7|178477.7|178630.7|178500.7|178590.2|178460.2|22
1725947890000|2024-09-10 05:58:10|178607.6|178477.6|178607.1|178477.1|178607.6|178477.6|178607.1|178477.1|3
1725947900000|2024-09-10 05:58:20|178607|178477|178615.6|178485.6|178615.6|178485.6|178607|178477|5
1725947910000|2024-09-10 05:58:30|178610.1|178480.1|178618.7|178488.7|178623.4|178493.4|178610.1|178480.1|12
1725947920000|2024-09-10 05:58:40|178616.5|178486.5|178612.9|178482.9|178618.5|178488.5|178612.9|178482.9|9
1725947930000|2024-09-10 05:58:50|178611.4|178481.4|178614.2|178484.2|178615.4|178485.4|178608.4|178478.4|10
1725947940000|2024-09-10 05:59:00|178599.1|178469.1|178608.9|178478.9|178608.9|178478.9|178599|178469|3
1725947950000|2024-09-10 05:59:10|178608.2|178478.2|178608.5|178478.5|178608.5|178478.5|178608.2|178478.2|2
1725947960000|2024-09-10 05:59:20|178606.2|178476.2|178613.2|178483.2|178613.2|178483.2|178606.2|178476.2|5
1725947970000|2024-09-10 05:59:30|178613.9|178483.9|178612.7|178482.7|178613.9|178483.9|178606.2|178476.2|3
1725947980000|2024-09-10 05:59:40|178613.9|178483.9|178606.2|178476.2|178613.9|178483.9|178606.2|178476.2|2
1725947990000|2024-09-10 05:59:50|178612.9|178482.9|178610.5|178480.5|178612.9|178482.9|178608.8|178478.8|4
1725948000000|2024-09-10 06:00:00|178614.1|178484.1|178609.3|178479.3|178621.8|178491.8|178609.3|178479.3|11
1725948010000|2024-09-10 06:00:10|178615.8|178485.8|178617|178487|178622.2|178492.2|178615.8|178485.8|8
1725948020000|2024-09-10 06:00:20|178618|178488|178615.5|178485.5|178618|178488|178615.5|178485.5|4
1725948030000|2024-09-10 06:00:30|178586.8|178496.8|178593.2|178503.2|178593.2|178503.2|178586.8|178496.8|5
1725948040000|2024-09-10 06:00:40|178601.1|178511.1|178600.7|178510.7|178603|178513|178600.6|178510.6|6
1725948050000|2024-09-10 06:00:50|178597.6|178507.6|178592|178502|178597.6|178507.6|178592|178502|2
1725948060000|2024-09-10 06:01:00|178587.1|178497.1|178602.1|178512.1|178602.1|178512.1|178587.1|178497.1|10
1725948070000|2024-09-10 06:01:10|178599.6|178509.6|178594.5|178504.5|178599.6|178509.6|178594.5|178504.5|4
1725948080000|2024-09-10 06:01:20|178595.7|178505.7|178595.4|178505.4|178600.2|178510.2|178594.5|178504.5|8
1725948090000|2024-09-10 06:01:30|178600.2|178510.2|178595.9|178505.9|178600.2|178510.2|178594.3|178504.3|10
1725948100000|2024-09-10 06:01:40|178594.7|178504.7|178610.3|178480.3|178613.2|178505.9|178594.4|178480.2|14
1725948110000|2024-09-10 06:01:50|178610.2|178480.2|178613.4|178483.4|178613.4|178483.4|178610.2|178480.2|4
1725948120000|2024-09-10 06:02:00|178610.5|178480.5|178610.5|178480.5|178613.5|178483.5|178610.5|178480.5|5
1725948130000|2024-09-10 06:02:10|178601.7|178471.7|178609.9|178479.9|178610|178480|178597.2|178467.2|9
1725948140000|2024-09-10 06:02:20|178606.4|178476.4|178607.3|178477.3|178610.1|178480.1|178606.2|178476.2|12
1725948150000|2024-09-10 06:02:30|178608|178478|178613.1|178523.1|178616.8|178526.8|178607.1|178477.1|14
1725948160000|2024-09-10 06:02:40|178609.3|178519.3|178607.7|178517.7|178609.3|178519.3|178607.7|178517.7|3
1725948170000|2024-09-10 06:02:50|178609.9|178519.9|178632.9|178502.9|178639.7|178526.5|178609.9|178502.9|5
1725948180000|2024-09-10 06:03:00|178640.2|178510.2|178638.6|178548.6|178640.2|178549.2|178625.5|178507.5|14
1725948190000|2024-09-10 06:03:10|178660.4|178530.4|178664.6|178534.6|178664.6|178534.6|178659.5|178529.5|4
1725948200000|2024-09-10 06:03:20|178666.2|178536.2|178803.1|178673.1|178832.5|178702.5|178666.2|178536.2|24
1725948210000|2024-09-10 06:03:30|178761.6|178671.6|178751.4|178661.4|178769.6|178679.6|178748.7|178658.7|10
1725948220000|2024-09-10 06:03:40|178752.8|178662.8|178753.7|178663.7|178753.7|178663.7|178752.8|178662.8|2
1725948230000|2024-09-10 06:03:50|178753|178663|178750.7|178660.7|178753|178663|178745.1|178655.1|12
1725948240000|2024-09-10 06:04:00|178754.8|178664.8|178739.7|178649.7|178754.8|178664.8|178739.7|178649.7|5
1725948250000|2024-09-10 06:04:10|178742.3|178652.3|178753.5|178663.5|178753.5|178663.5|178742.3|178652.3|5
1725948260000|2024-09-10 06:04:20|178754.9|178664.9|178755.6|178665.6|178756.8|178666.8|178754.2|178664.2|9
1725948270000|2024-09-10 06:04:30|178695.7|178605.7|178692.9|178602.9|178695.7|178605.7|178692.1|178602.1|5
1725948280000|2024-09-10 06:04:40|178692.1|178602.1|178646.3|178556.3|178695.7|178605.7|178638|178548|18
1725948290000|2024-09-10 06:04:50|178646.5|178556.5|178649.4|178559.4|178651.2|178561.2|178646.1|178556.1|7
1725948300000|2024-09-10 06:05:00|178647.1|178557.1|178714.2|178624.2|178714.2|178624.2|178642.1|178552.1|18
1725948310000|2024-09-10 06:05:10|178711.2|178621.2|178697.6|178607.6|178711.2|178621.2|178697.6|178607.6|5
1725948320000|2024-09-10 06:05:20|178697.5|178607.5|178695.9|178605.9|178697.5|178607.5|178695.1|178605.1|4
1725948340000|2024-09-10 06:05:40|178697|178607|178703.6|178613.6|178708.6|178618.6|178697|178607|6
1725948350000|2024-09-10 06:05:50|178701.7|178611.7|178719.5|178629.5|178719.5|178629.5|178701.7|178611.7|10
1725948360000|2024-09-10 06:06:00|178721.6|178631.6|178712.6|178622.6|178721.6|178631.6|178711.8|178621.8|5
1725948370000|2024-09-10 06:06:10|178710.5|178620.5|178703.5|178613.5|178712.1|178622.1|178701.3|178611.3|10
1725948380000|2024-09-10 06:06:20|178707.7|178617.7|178705.7|178615.7|178712|178622|178705.7|178615.7|6
1725948390000|2024-09-10 06:06:30|178707.6|178617.6|178706.2|178616.2|178707.6|178617.6|178706.2|178616.2|6
1725948400000|2024-09-10 06:06:40|178708.1|178618.1|178712.4|178622.4|178712.4|178622.4|178706.8|178616.8|5
1725948410000|2024-09-10 06:06:50|178715.3|178625.3|178716.9|178626.9|178716.9|178626.9|178715.3|178625.3|3
1725948420000|2024-09-10 06:07:00|178711.4|178621.4|178716.6|178626.6|178717.1|178627.1|178710.8|178620.8|11
1725948430000|2024-09-10 06:07:10|178714|178624|178718.7|178628.7|178718.7|178628.7|178714|178624|7
1725948440000|2024-09-10 06:07:20|178720|178630|178711.6|178621.6|178721.9|178631.9|178711.4|178621.4|11
1725948450000|2024-09-10 06:07:30|178711.5|178621.5|178721.2|178631.2|178721.2|178631.2|178711.5|178621.5|7
1725948460000|2024-09-10 06:07:40|178723.5|178633.5|178723.5|178633.5|178723.5|178633.5|178723.5|178633.5|1
1725948480000|2024-09-10 06:08:00|178725|178635|178725|178635|178725|178635|178725|178635|1
1725948500000|2024-09-10 06:08:20|178725.5|178635.5|178724.6|178634.6|178725.5|178635.5|178724.6|178634.6|2
1725948510000|2024-09-10 06:08:30|178725.2|178635.2|178692.3|178602.3|178725.2|178635.2|178689|178599|5
1725948520000|2024-09-10 06:08:40|178687.6|178597.6|178688|178598|178688.3|178598.3|178687.6|178597.6|4
1725948530000|2024-09-10 06:08:50|178689.8|178599.8|178692|178602|178692|178602|178689.8|178599.8|3
1725948540000|2024-09-10 06:09:00|178691.8|178601.8|178692.7|178602.7|178693.5|178603.5|178686.9|178596.9|10
1725948550000|2024-09-10 06:09:10|178692.6|178602.6|178696.3|178606.3|178696.3|178606.3|178692.6|178602.6|6
1725948560000|2024-09-10 06:09:20|178694.5|178604.5|178693.1|178603.1|178697.6|178607.6|178693.1|178603.1|6
1725948570000|2024-09-10 06:09:30|178691.7|178601.7|178685.9|178595.9|178691.7|178601.7|178685.9|178595.9|3
1725948580000|2024-09-10 06:09:40|178686.6|178596.6|178686.5|178596.5|178686.6|178596.6|178686.5|178596.5|2
1725948590000|2024-09-10 06:09:50|178686.4|178596.4|178689.6|178599.6|178689.6|178599.6|178686.4|178596.4|3
1725948600000|2024-09-10 06:10:00|178692|178602|178699.4|178609.4|178699.4|178609.4|178692|178602|9
1725948610000|2024-09-10 06:10:10|178697.3|178607.3|178691.1|178601.1|178697.3|178607.3|178691.1|178601.1|3
1725948620000|2024-09-10 06:10:20|178692.9|178602.9|178696.9|178606.9|178697.6|178607.6|178692.9|178602.9|6
1725948630000|2024-09-10 06:10:30|178693.5|178603.5|178693.4|178603.4|178696.4|178606.4|178693.4|178603.4|4
1725948640000|2024-09-10 06:10:40|178682.6|178592.6|178610.4|178520.4|178682.9|178592.9|178610.4|178520.4|10
1725948650000|2024-09-10 06:10:50|178610.6|178520.6|178590.2|178500.2|178614.8|178524.8|178588.2|178498.2|15
1725948660000|2024-09-10 06:11:00|178593.1|178503.1|178601.8|178511.8|178604|178514|178590.1|178500.1|18
1725948670000|2024-09-10 06:11:10|178599.7|178509.7|178587.7|178497.7|178601.7|178511.7|178587.7|178497.7|9
1725948680000|2024-09-10 06:11:20|178590.8|178500.8|178593.7|178503.7|178598.9|178508.9|178588.2|178498.2|9
1725948690000|2024-09-10 06:11:30|178590.3|178500.3|178594.9|178504.9|178599.3|178509.3|178590.3|178500.3|10
1725948700000|2024-09-10 06:11:40|178605.4|178515.4|178599.9|178509.9|178605.8|178515.8|178595.3|178505.3|19
1725948710000|2024-09-10 06:11:50|178601.3|178511.3|178583.5|178493.5|178601.3|178511.3|178583.5|178493.5|12
1725948720000|2024-09-10 06:12:00|178580.9|178490.9|178580.9|178490.9|178580.9|178490.9|178580.9|178490.9|1
1725948730000|2024-09-10 06:12:10|178582.2|178492.2|178551.8|178461.8|178582.2|178492.2|178551.4|178461.4|8
1725948740000|2024-09-10 06:12:20|178552.9|178462.9|178550.7|178460.7|178552.9|178462.9|178550.7|178460.7|3
1725948750000|2024-09-10 06:12:30|178549.3|178459.3|178552.5|178462.5|178552.5|178462.5|178547.1|178457.1|8
1725948760000|2024-09-10 06:12:40|178552.4|178462.4|178554.3|178464.3|178556.6|178466.6|178548.1|178458.1|7
1725948770000|2024-09-10 06:12:50|178552|178462|178551.1|178461.1|178554.6|178464.6|178551.1|178461.1|7
1725948780000|2024-09-10 06:13:00|178547.2|178457.2|178553.3|178463.3|178553.3|178463.3|178547.2|178457.2|5
1725948790000|2024-09-10 06:13:10|178555.6|178465.6|178571.5|178481.5|178575.5|178485.5|178555.6|178465.6|9
1725948800000|2024-09-10 06:13:20|178573.5|178483.5|178631.5|178541.5|178657.3|178567.3|178573.5|178483.5|15
1725948810000|2024-09-10 06:13:30|178630.9|178540.9|178605|178515|178636.5|178546.5|178605|178515|18
1725948820000|2024-09-10 06:13:40|178606.5|178516.5|178606.4|178516.4|178608.3|178518.3|178606.4|178516.4|6
1725948830000|2024-09-10 06:13:50|178605.4|178515.4|178604.5|178514.5|178605.5|178515.5|178604.5|178514.5|4
1725948840000|2024-09-10 06:14:00|178604.6|178514.6|178605.6|178515.6|178605.6|178515.6|178604.6|178514.6|3
1725948850000|2024-09-10 06:14:10|178605.7|178515.7|178596|178506|178605.7|178515.7|178596|178506|3
1725948860000|2024-09-10 06:14:20|178594.1|178504.1|178589.3|178499.3|178596.4|178506.4|178586.7|178496.7|11
1725948870000|2024-09-10 06:14:30|178589.2|178499.2|178584.9|178494.9|178589.2|178499.2|178584.9|178494.9|3
1725948880000|2024-09-10 06:14:40|178584.8|178494.8|178591.4|178501.4|178593.7|178503.7|178583.9|178493.9|10
1725948890000|2024-09-10 06:14:50|178590.7|178500.7|178588.5|178498.5|178590.7|178500.7|178588.5|178498.5|2
1725948900000|2024-09-10 06:15:00|178591.6|178501.6|178566.8|178476.8|178591.6|178501.6|178564.9|178474.9|13
1725948910000|2024-09-10 06:15:10|178567.5|178477.5|178548.7|178458.7|178567.5|178477.5|178548.7|178458.7|13
1725948920000|2024-09-10 06:15:20|178543.8|178453.8|178501.9|178411.9|178544.2|178454.2|178496.9|178406.9|16
1725948930000|2024-09-10 06:15:30|178502.4|178412.4|178522.7|178392.7|178522.8|178412.7|178502.4|178392.3|6
1725948940000|2024-09-10 06:15:40|178520.7|178390.7|178380.7|178250.7|178520.7|178390.7|178373.4|178243.4|21
1725948950000|2024-09-10 06:15:50|178383.5|178253.5|178390|178300|178400.7|178300|178361.6|178237.3|27
1725948960000|2024-09-10 06:16:00|178389.6|178299.6|178379.7|178289.7|178392.3|178302.3|178378|178288|10
1725948970000|2024-09-10 06:16:10|178377|178287|178379.6|178289.6|178384.5|178294.5|178374.5|178284.5|9
1725948980000|2024-09-10 06:16:20|178381.5|178291.5|178447.7|178357.7|178447.7|178357.7|178377.9|178287.9|13
1725948990000|2024-09-10 06:16:30|178448.3|178358.3|178423.5|178333.5|178448.3|178358.3|178422.3|178332.3|13
1725949000000|2024-09-10 06:16:40|178422.8|178332.8|178396.2|178306.2|178422.8|178332.8|178396.2|178306.2|3
1725949010000|2024-09-10 06:16:50|178402.8|178312.8|178398.2|178308.2|178406.1|178316.1|178398.2|178308.2|7
1725949020000|2024-09-10 06:17:00|178397.1|178307.1|178397.1|178307.1|178398.2|178308.2|178397.1|178307.1|3
1725949030000|2024-09-10 06:17:10|178396|178306|178376.8|178286.8|178407.8|178306|178371.7|178263.3|18
1725949040000|2024-09-10 06:17:20|178374.6|178284.6|178375.8|178285.8|178376.9|178286.9|178374.6|178284.6|6
1725949050000|2024-09-10 06:17:30|178374.7|178284.7|178376.8|178286.8|178378.6|178288.6|178374.4|178284.4|11
1725949060000|2024-09-10 06:17:40|178374.4|178284.4|178362.7|178272.7|178375.8|178285.8|178362.7|178272.7|7
1725949070000|2024-09-10 06:17:50|178361.8|178271.8|178363.4|178273.4|178363.4|178273.4|178355.7|178265.7|12
1725949080000|2024-09-10 06:18:00|178356.6|178266.6|178380.1|178250.1|178382.5|178268.3|178356.2|178237.3|33
1725949090000|2024-09-10 06:18:10|178375.7|178245.7|178377.3|178247.3|178385|178255|178375.1|178245.1|28
1725949100000|2024-09-10 06:18:20|178380.5|178250.5|178373.6|178243.6|178382|178252|178373.6|178243.6|9
1725949110000|2024-09-10 06:18:30|178375.9|178245.9|178429|178339|178429|178339|178375.9|178245.9|23
1725949120000|2024-09-10 06:18:40|178427.7|178337.7|178420.2|178330.2|178427.7|178337.7|178417.9|178327.9|6
1725949130000|2024-09-10 06:18:50|178418.4|178328.4|178418.8|178328.8|178420.8|178330.8|178418.4|178328.4|3
1725949140000|2024-09-10 06:19:00|178419.8|178329.8|178422|178332|178424.9|178334.9|178419.8|178329.8|6
1725949150000|2024-09-10 06:19:10|178420.5|178330.5|178420.3|178330.3|178422.5|178332.5|178418.5|178328.5|7
1725949160000|2024-09-10 06:19:20|178418.1|178328.1|178427.9|178337.9|178427.9|178337.9|178418.1|178328.1|5
1725949170000|2024-09-10 06:19:30|178435.8|178345.8|178446|178356|178446.5|178356.5|178435.8|178345.8|14
1725949180000|2024-09-10 06:19:40|178444.3|178354.3|178445|178355|178446.6|178356.6|178439.6|178349.6|10
1725949190000|2024-09-10 06:19:50|178446.9|178356.9|178446.8|178356.8|178448.8|178358.8|178446.8|178356.8|5
1725949200000|2024-09-10 06:20:00|178463|178373|178475.6|178385.6|178475.9|178385.9|178463|178373|23
1725949210000|2024-09-10 06:20:10|178475.8|178385.8|178458.4|178368.4|178475.8|178385.8|178454.3|178364.3|10
1725949220000|2024-09-10 06:20:20|178460.2|178370.2|178448.5|178358.5|178460.6|178370.6|178442|178352|4
1725949230000|2024-09-10 06:20:30|178450.2|178360.2|178477.4|178387.4|178477.4|178387.4|178450.2|178360.2|22
1725949240000|2024-09-10 06:20:40|178480.1|178390.1|178458.9|178368.9|178480.1|178390.1|178456|178366|18
1725949250000|2024-09-10 06:20:50|178456.9|178366.9|178464.6|178374.6|178464.6|178374.6|178452.3|178362.3|11
1725949260000|2024-09-10 06:21:00|178460.5|178370.5|178451.3|178361.3|178461.2|178371.2|178446.2|178356.2|7
1725949270000|2024-09-10 06:21:10|178452.1|178362.1|178459.8|178369.8|178461.1|178371.1|178452.1|178362.1|11
1725949280000|2024-09-10 06:21:20|178464.9|178374.9|178480.5|178390.5|178480.5|178390.5|178464.9|178374.9|7
1725949290000|2024-09-10 06:21:30|178480.1|178390.1|178472.2|178382.2|178480.1|178390.1|178468.6|178378.6|3
1725949300000|2024-09-10 06:21:40|178474|178384|178467.1|178377.1|178477.3|178387.3|178462.6|178372.6|18
1725949310000|2024-09-10 06:21:50|178469.3|178379.3|178458.2|178368.2|178470.7|178380.7|178453.2|178363.2|13
1725949320000|2024-09-10 06:22:00|178457.1|178367.1|178472.3|178382.3|178472.3|178382.3|178457.1|178367.1|14
1725949330000|2024-09-10 06:22:10|178470.6|178380.6|178452.8|178362.8|178472.1|178382.1|178452.8|178362.8|6
1725949340000|2024-09-10 06:22:20|178454.6|178364.6|178487.6|178397.6|178487.6|178397.6|178454.6|178364.6|14
1725949350000|2024-09-10 06:22:30|178486.5|178396.5|178486.5|178396.5|178489.2|178399.2|178480.4|178390.4|17
1725949360000|2024-09-10 06:22:40|178481.1|178391.1|178488|178398|178491.5|178401.5|178481.1|178391.1|25
1725949370000|2024-09-10 06:22:50|178490.1|178400.1|178483|178393|178493.1|178403.1|178476.8|178386.8|17
1725949380000|2024-09-10 06:23:00|178479.9|178389.9|178489.1|178399.1|178489.8|178399.8|178479.4|178389.4|15
1725949390000|2024-09-10 06:23:10|178484.9|178394.9|178481.6|178391.6|178489.9|178399.9|178475.3|178385.3|17
1725949400000|2024-09-10 06:23:20|178479.1|178389.1|178496.1|178406.1|178497.1|178407.1|178473.8|178383.8|10
1725949410000|2024-09-10 06:23:30|178490.1|178400.1|178495.3|178405.3|178497.3|178407.3|178486.5|178396.5|23
1725949420000|2024-09-10 06:23:40|178493.6|178403.6|178484.1|178394.1|178493.6|178403.6|178480.8|178390.8|15
1725949430000|2024-09-10 06:23:50|178483.1|178393.1|178483.3|178393.3|178484.1|178394.1|178482.2|178392.2|6
1725949440000|2024-09-10 06:24:00|178482.3|178392.3|178462.5|178372.5|178484.1|178394.1|178459.6|178369.6|9
1725949450000|2024-09-10 06:24:10|178461.7|178371.7|178465.1|178375.1|178467|178377|178461.7|178371.7|7
1725949460000|2024-09-10 06:24:20|178468.5|178378.5|178464.9|178374.9|178468.5|178378.5|178460.9|178370.9|5
1725949470000|2024-09-10 06:24:30|178463.7|178373.7|178459.1|178369.1|178463.7|178373.7|178453.9|178363.9|9
1725949480000|2024-09-10 06:24:40|178468.4|178378.4|178482.2|178392.2|178484.1|178394.1|178468.4|178378.4|12
1725949490000|2024-09-10 06:24:50|178476.4|178386.4|178484.4|178394.4|178484.4|178394.4|178476.4|178386.4|7
1725949500000|2024-09-10 06:25:00|178486.9|178396.9|178498.7|178408.7|178502.2|178412.2|178486.9|178396.9|13
1725949510000|2024-09-10 06:25:10|178499.7|178409.7|178500.4|178410.4|178503.6|178413.6|178499.7|178409.7|7
1725949520000|2024-09-10 06:25:20|178502.7|178412.7|178502.4|178412.4|178502.7|178412.7|178499.9|178409.9|3
1725949530000|2024-09-10 06:25:30|178503.2|178413.2|178501.3|178411.3|178503.2|178413.2|178501.3|178411.3|3
1725949540000|2024-09-10 06:25:40|178503.6|178413.6|178512.4|178422.4|178533.5|178443.5|178503.4|178413.4|14
1725949550000|2024-09-10 06:25:50|178517.8|178427.8|178514.4|178424.4|178517.8|178427.8|178511|178421|7
1725949560000|2024-09-10 06:26:00|178519.6|178429.6|178507.3|178417.3|178519.6|178429.6|178503.2|178413.2|11
1725949570000|2024-09-10 06:26:10|178509.9|178419.9|178512.4|178422.4|178512.4|178422.4|178509|178419|4
1725949580000|2024-09-10 06:26:20|178507|178417|178512.4|178422.4|178514.1|178424.1|178507|178417|8
1725949590000|2024-09-10 06:26:30|178513.6|178423.6|178507.3|178417.3|178513.6|178423.6|178505|178415|5
1725949600000|2024-09-10 06:26:40|178512.6|178422.6|178513.3|178423.3|178516|178426|178508.9|178418.9|7
1725949610000|2024-09-10 06:26:50|178507.9|178417.9|178506.8|178416.8|178507.9|178417.9|178504.1|178414.1|8
1725949620000|2024-09-10 06:27:00|178505.8|178415.8|178506.2|178416.2|178507.7|178417.7|178501.9|178411.9|15
1725949630000|2024-09-10 06:27:10|178513.5|178423.5|178507.1|178417.1|178520.3|178430.3|178503.8|178413.8|13
1725949640000|2024-09-10 06:27:20|178507.5|178417.5|178514.6|178424.6|178514.6|178424.6|178507.4|178417.4|10
1725949650000|2024-09-10 06:27:30|178519.7|178429.7|178516.3|178426.3|178523.4|178433.4|178513.4|178423.4|25
1725949660000|2024-09-10 06:27:40|178517.3|178427.3|178507.5|178417.5|178517.8|178427.8|178507.1|178417.1|24
1725949670000|2024-09-10 06:27:50|178508.4|178418.4|178510.1|178420.1|178510.4|178420.4|178506.9|178416.9|17
1725949680000|2024-09-10 06:28:00|178510.3|178420.3|178508.2|178418.2|178510.4|178420.4|178507.9|178417.9|9
1725949690000|2024-09-10 06:28:10|178509.6|178419.6|178505|178415|178510.1|178420.1|178505|178415|5
1725949700000|2024-09-10 06:28:20|178509|178419|178509.9|178419.9|178509.9|178419.9|178504.4|178414.4|16
1725949710000|2024-09-10 06:28:30|178509.8|178419.8|178511.1|178421.1|178511.1|178421.1|178504.1|178414.1|15
1725949720000|2024-09-10 06:28:40|178511.3|178421.3|178509.8|178419.8|178512.7|178422.7|178503.5|178413.5|12
1725949730000|2024-09-10 06:28:50|178511.5|178421.5|178509|178419|178514.3|178424.3|178505.6|178415.6|9
1725949740000|2024-09-10 06:29:00|178486.9|178396.9|178500.1|178410.1|178502.1|178412.1|178486.9|178396.9|22
1725949750000|2024-09-10 06:29:10|178497.6|178407.6|178490.2|178400.2|178500|178410|178489.8|178399.8|10
1725949760000|2024-09-10 06:29:20|178489.2|178399.2|178493.5|178403.5|178498.2|178408.2|178488.5|178398.5|14
1725949770000|2024-09-10 06:29:30|178493.1|178403.1|178495.1|178405.1|178497.7|178407.7|178493|178403|15
1725949780000|2024-09-10 06:29:40|178497.5|178407.5|178492.4|178402.4|178497.7|178407.7|178492.3|178402.3|9
1725949790000|2024-09-10 06:29:50|178492.9|178402.9|178495.1|178405.1|178496|178406|178492.3|178402.3|11
1725949800000|2024-09-10 06:30:00|178495|178405|178499.5|178409.5|178503.2|178413.2|178490.9|178400.9|14
1725949810000|2024-09-10 06:30:10|178498.4|178408.4|178497.9|178407.9|178498.4|178408.4|178488.3|178398.3|9
1725949820000|2024-09-10 06:30:20|178498.1|178408.1|178499.1|178409.1|178499.1|178409.1|178496.2|178406.2|10
1725949830000|2024-09-10 06:30:30|178498.7|178408.7|178494.9|178404.9|178500.8|178410.8|178491.9|178401.9|24
1725949840000|2024-09-10 06:30:40|178494.4|178404.4|178421.4|178331.4|178496|178406|178406.4|178316.4|26
1725949850000|2024-09-10 06:30:50|178420.9|178330.9|178415.1|178325.1|178420.9|178330.9|178414|178324|11
1725949860000|2024-09-10 06:31:00|178415|178325|178426.6|178336.6|178426.6|178336.6|178414.1|178324.1|8
1725949870000|2024-09-10 06:31:10|178422.3|178332.3|178418.6|178328.6|178424.4|178334.4|178418.6|178328.6|8
1725949880000|2024-09-10 06:31:20|178418.5|178328.5|178416.7|178326.7|178418.5|178328.5|178413|178323|6
1725949890000|2024-09-10 06:31:30|178415.2|178325.2|178415|178325|178417.5|178327.5|178415|178325|8
1725949900000|2024-09-10 06:31:40|178409.2|178319.2|178409.1|178319.1|178411.8|178321.8|178407.3|178317.3|8
1725949910000|2024-09-10 06:31:50|178408.9|178318.9|178412.8|178322.8|178412.8|178322.8|178408.8|178318.8|4
1725949920000|2024-09-10 06:32:00|178408.8|178318.8|178407|178317|178408.8|178318.8|178407|178317|6
1725949930000|2024-09-10 06:32:10|178408.8|178318.8|178408.1|178318.1|178409.9|178319.9|178404.5|178314.5|7
1725949940000|2024-09-10 06:32:20|178407.3|178317.3|178403.9|178313.9|178407.3|178317.3|178403.9|178313.9|5
1725949950000|2024-09-10 06:32:30|178403.8|178313.8|178403.8|178313.8|178403.8|178313.8|178403.8|178313.8|1
1725949960000|2024-09-10 06:32:40|178402.7|178312.7|178403.8|178313.8|178403.8|178313.8|178402.7|178312.7|2
1725949970000|2024-09-10 06:32:50|178404|178314|178400.4|178310.4|178404.2|178314.2|178399.4|178309.4|5
1725949980000|2024-09-10 06:33:00|178403|178313|178405.8|178315.8|178405.8|178315.8|178402.6|178312.6|3
1725949990000|2024-09-10 06:33:10|178408.9|178318.9|178404.6|178314.6|178408.9|178318.9|178404.6|178314.6|6
1725950000000|2024-09-10 06:33:20|178403.1|178313.1|178404.3|178314.3|178405.6|178315.6|178403.1|178313.1|5
1725950010000|2024-09-10 06:33:30|178403.6|178313.6|178400.5|178310.5|178403.6|178313.6|178400.5|178310.5|10
1725950020000|2024-09-10 06:33:40|178400.3|178310.3|178398.8|178308.8|178403.2|178313.2|178397.9|178307.9|7
1725950030000|2024-09-10 06:33:50|178398.6|178308.6|178396.4|178306.4|178399.8|178309.8|178395|178305|6
1725950040000|2024-09-10 06:34:00|178395.7|178305.7|178397.1|178307.1|178397.3|178307.3|178395.7|178305.7|3
1725950050000|2024-09-10 06:34:10|178397.3|178307.3|178400.9|178310.9|178401.6|178311.6|178397.3|178307.3|9
1725950060000|2024-09-10 06:34:20|178401.1|178311.1|178401.1|178311.1|178401.1|178311.1|178401.1|178311.1|1
1725950070000|2024-09-10 06:34:30|178397.9|178307.9|178400|178310|178400.4|178310.4|178397.9|178307.9|6
1725950080000|2024-09-10 06:34:40|178399.6|178309.6|178399.6|178309.6|178399.6|178309.6|178399.6|178309.6|1
1725950090000|2024-09-10 06:34:50|178399.8|178309.8|178401.9|178311.9|178401.9|178311.9|178399.8|178309.8|3
1725950100000|2024-09-10 06:35:00|178401.7|178311.7|178397.5|178307.5|178402.3|178312.3|178397.5|178307.5|6
1725950110000|2024-09-10 06:35:10|178397|178307|178395.5|178305.5|178400.8|178310.8|178394|178304|9
1725950120000|2024-09-10 06:35:20|178396.8|178306.8|178395.1|178305.1|178396.9|178306.9|178395.1|178305.1|3
1725950130000|2024-09-10 06:35:30|178395.9|178305.9|178396.3|178306.3|178397.2|178307.2|178393.9|178303.9|10
1725950140000|2024-09-10 06:35:40|178396.4|178306.4|178396.4|178306.4|178399.6|178309.6|178394.1|178304.1|10
1725950150000|2024-09-10 06:35:50|178395.2|178305.2|178412.6|178282.6|178412.6|178307.3|178392.6|178280.4|8
1725950160000|2024-09-10 06:36:00|178412.4|178282.4|178416.1|178286.1|178416.1|178286.1|178410.2|178280.2|11
1725950170000|2024-09-10 06:36:10|178414.2|178284.2|178416.6|178286.6|178417|178287|178414.2|178284.2|8
1725950180000|2024-09-10 06:36:20|178414.4|178284.4|178414.7|178284.7|178416.9|178286.9|178414.4|178284.4|4
1725950190000|2024-09-10 06:36:30|178413.3|178283.3|178413.2|178283.2|178413.3|178283.3|178411.8|178281.8|6
1725950200000|2024-09-10 06:36:40|178414.5|178284.5|178413.8|178283.8|178415.2|178285.2|178413.8|178283.8|5
1725950210000|2024-09-10 06:36:50|178416.8|178286.8|178416.7|178286.7|178417.1|178287.1|178414.5|178284.5|6
1725950220000|2024-09-10 06:37:00|178413.1|178283.1|178272.5|178182.5|178418.9|178297.4|178265|178175|24
1725950230000|2024-09-10 06:37:10|178272.4|178182.4|178277.3|178187.3|178279.3|178189.3|178272.2|178182.2|16
1725950240000|2024-09-10 06:37:20|178279.3|178189.3|178279.2|178189.2|178280.3|178190.3|178275.4|178185.4|11
1725950250000|2024-09-10 06:37:30|178278|178188|178274.1|178184.1|178279.1|178189.1|178273.9|178183.9|8
1725950260000|2024-09-10 06:37:40|178273.2|178183.2|178272.3|178182.3|178279.4|178189.4|178271|178181|23
1725950270000|2024-09-10 06:37:50|178272.9|178182.9|178272.4|178182.4|178275.6|178185.6|178272.4|178182.4|5
1725950280000|2024-09-10 06:38:00|178272.5|178182.5|178271.8|178181.8|178281.7|178191.7|178261.6|178171.6|22
1725950290000|2024-09-10 06:38:10|178270.6|178180.6|178278.1|178188.1|178278.1|178188.1|178269.6|178179.6|8
1725950300000|2024-09-10 06:38:20|178275|178185|178278.8|178188.8|178279.6|178189.6|178271|178181|14
1725950310000|2024-09-10 06:38:30|178276.5|178186.5|178274.4|178184.4|178276.5|178186.5|178267.9|178177.9|13
1725950320000|2024-09-10 06:38:40|178273.5|178183.5|178268.1|178178.1|178275.8|178185.8|178265.2|178175.2|7
1725950330000|2024-09-10 06:38:50|178265.7|178175.7|178257.4|178167.4|178265.7|178175.7|178256|178166|13
1725950340000|2024-09-10 06:39:00|178257.8|178167.8|178274.7|178184.7|178275.6|178185.6|178257.8|178167.8|10
1725950350000|2024-09-10 06:39:10|178273.3|178183.3|178271.8|178181.8|178278|178188|178257.4|178167.4|15
1725950360000|2024-09-10 06:39:20|178274.3|178184.3|178274.6|178184.6|178277|178187|178274.3|178184.3|4
1725950370000|2024-09-10 06:39:30|178274.3|178184.3|178277.3|178187.3|178280|178190|178270.6|178180.6|14
1725950380000|2024-09-10 06:39:40|178275.5|178185.5|178271.5|178181.5|178277.5|178187.5|178271.5|178181.5|9
1725950390000|2024-09-10 06:39:50|178269.4|178179.4|178271.2|178181.2|178276.4|178186.4|178266.4|178176.4|11
1725950410000|2024-09-10 06:40:10|178271.1|178181.1|178271.1|178181.1|178271.1|178181.1|178271.1|178181.1|1
1725950420000|2024-09-10 06:40:20|178273.8|178183.8|178273.9|178183.9|178277.4|178187.4|178271|178181|10
1725950430000|2024-09-10 06:40:30|178272.7|178182.7|178279.7|178189.7|178279.7|178189.7|178272.7|178182.7|12
1725950440000|2024-09-10 06:40:40|178279.8|178189.8|178279.6|178189.6|178280.8|178190.8|178278.2|178188.2|7
1725950450000|2024-09-10 06:40:50|178279.8|178189.8|178271.2|178181.2|178279.8|178189.8|178269.3|178179.3|10
1725950460000|2024-09-10 06:41:00|178271.8|178181.8|178273|178183|178275.4|178185.4|178268.9|178178.9|13
1725950470000|2024-09-10 06:41:10|178271.3|178181.3|178272.6|178182.6|178272.6|178182.6|178270.7|178180.7|6
1725950480000|2024-09-10 06:41:20|178267.1|178177.1|178274.2|178184.2|178274.9|178184.9|178267.1|178177.1|7
1725950490000|2024-09-10 06:41:30|178273.8|178183.8|178271.9|178181.9|178273.8|178183.8|178271.9|178181.9|2
1725950500000|2024-09-10 06:41:40|178269.5|178179.5|178274.7|178184.7|178275|178185|178269.5|178179.5|7
1725950510000|2024-09-10 06:41:50|178277.5|178187.5|178277.6|178187.6|178277.6|178187.6|178277.5|178187.5|2
1725950520000|2024-09-10 06:42:00|178277.5|178187.5|178278.6|178188.6|178278.6|178188.6|178276.9|178186.9|8
1725950530000|2024-09-10 06:42:10|178280.3|178190.3|178288|178198|178292.1|178202.1|178280.3|178190.3|3
1725950540000|2024-09-10 06:42:20|178287.5|178197.5|178282.4|178192.4|178287.5|178197.5|178281.7|178191.7|4
1725950550000|2024-09-10 06:42:30|178288.5|178198.5|178291.8|178201.8|178293.5|178203.5|178288.5|178198.5|9
1725950560000|2024-09-10 06:42:40|178292|178202|178278.5|178188.5|178315|178225|178276.7|178186.7|11
1725950570000|2024-09-10 06:42:50|178278.2|178188.2|178272.8|178182.8|178279.5|178189.5|178272.8|178182.8|6
1725950580000|2024-09-10 06:43:00|178279.5|178189.5|178278.3|178188.3|178279.7|178189.7|178271.2|178181.2|11
1725950590000|2024-09-10 06:43:10|178278.7|178188.7|178277.5|178187.5|178280.4|178190.4|178276.5|178186.5|8
1725950600000|2024-09-10 06:43:20|178276.5|178186.5|178276.2|178186.2|178278.6|178188.6|178276.2|178186.2|4
1725950610000|2024-09-10 06:43:30|178276.3|178186.3|178290.6|178200.6|178292.1|178202.1|178270.6|178180.6|7
1725950620000|2024-09-10 06:43:40|178291.6|178201.6|178291|178201|178292.2|178202.2|178290.1|178200.1|5
1725950630000|2024-09-10 06:43:50|178292.5|178202.5|178301.3|178211.3|178312|178222|178285.7|178195.7|13
1725950640000|2024-09-10 06:44:00|178301|178211|178287.5|178197.5|178303.3|178213.3|178286.2|178196.2|8
1725950650000|2024-09-10 06:44:10|178288.8|178198.8|178287.3|178197.3|178288.8|178198.8|178287.3|178197.3|4
1725950660000|2024-09-10 06:44:20|178289.2|178199.2|178310.3|178220.3|178310.3|178220.3|178289.2|178199.2|15
1725950670000|2024-09-10 06:44:30|178306.6|178216.6|178313.2|178223.2|178313.4|178223.4|178303.9|178213.9|15
1725950680000|2024-09-10 06:44:40|178313.5|178223.5|178322.5|178232.5|178332.4|178242.4|178313.5|178223.5|19
1725950690000|2024-09-10 06:44:50|178324|178234|178326.9|178236.9|178328.3|178238.3|178324|178234|5
1725950700000|2024-09-10 06:45:00|178324.8|178234.8|178336|178246|178338.6|178248.6|178324|178234|13
1725950710000|2024-09-10 06:45:10|178335.9|178245.9|178338.1|178248.1|178338.2|178248.2|178335.8|178245.8|5
1725950720000|2024-09-10 06:45:20|178336.6|178246.6|178348.4|178258.4|178355.3|178265.3|178336.6|178246.6|18
1725950730000|2024-09-10 06:45:30|178347.1|178257.1|178350|178260|178350|178260|178347.1|178257.1|3
1725950740000|2024-09-10 06:45:40|178348.7|178258.7|178346.7|178256.7|178348.7|178258.7|178346.7|178256.7|4
1725950760000|2024-09-10 06:46:00|178348.5|178258.5|178354.4|178264.4|178354.4|178264.4|178343.8|178253.8|7
1725950770000|2024-09-10 06:46:10|178354.6|178264.6|178350.3|178260.3|178354.8|178264.8|178350.3|178260.3|8
1725950780000|2024-09-10 06:46:20|178346.3|178256.3|178347.8|178257.8|178348.7|178258.7|178344.3|178254.3|7
1725950790000|2024-09-10 06:46:30|178349.6|178259.6|178350|178260|178352|178262|178347.6|178257.6|14
1725950800000|2024-09-10 06:46:40|178350.2|178260.2|178346.5|178256.5|178350.2|178260.2|178345.9|178255.9|5
1725950810000|2024-09-10 06:46:50|178346.2|178256.2|178373.7|178283.7|178409.9|178319.9|178324.2|178234.2|13
1725950820000|2024-09-10 06:47:00|178375.5|178285.5|178374.1|178284.1|178377|178287|178371.7|178281.7|19
1725950830000|2024-09-10 06:47:10|178374.2|178284.2|178366.2|178276.2|178377.1|178287.1|178362.9|178272.9|15
1725950840000|2024-09-10 06:47:20|178367|178277|178355.4|178265.4|178367|178277|178353.5|178263.5|13
1725950850000|2024-09-10 06:47:30|178358.3|178268.3|178357.5|178267.5|178358.7|178268.7|178356.6|178266.6|7
1725950860000|2024-09-10 06:47:40|178357.7|178267.7|178357.5|178267.5|178357.7|178267.7|178357.1|178267.1|4
1725950870000|2024-09-10 06:47:50|178357.6|178267.6|178351.8|178261.8|178357.6|178267.6|178351.8|178261.8|5
1725950880000|2024-09-10 06:48:00|178351.7|178261.7|178348.7|178258.7|178351.7|178261.7|178342.5|178252.5|15
1725950890000|2024-09-10 06:48:10|178348.9|178258.9|178349.3|178259.3|178349.3|178259.3|178348.3|178258.3|4
1725950900000|2024-09-10 06:48:20|178349.4|178259.4|178350.1|178260.1|178353|178263|178349.4|178259.4|4
1725950910000|2024-09-10 06:48:30|178352|178262|178364.9|178274.9|178369.8|178279.8|178352|178262|13
1725950920000|2024-09-10 06:48:40|178367|178277|178372.5|178282.5|178373.5|178283.5|178365.5|178275.5|13
1725950930000|2024-09-10 06:48:50|178373.8|178283.8|178357.3|178267.3|178373.8|178283.8|178355|178265|10
1725950940000|2024-09-10 06:49:00|178357|178267|178356|178266|178357|178267|178353.7|178263.7|7
1725950950000|2024-09-10 06:49:10|178357.9|178267.9|178351.5|178261.5|178357.9|178267.9|178351.1|178261.1|8
1725950960000|2024-09-10 06:49:20|178346.7|178256.7|178343|178253|178348.9|178258.9|178339.9|178249.9|10
1725950970000|2024-09-10 06:49:30|178344|178254|178347.2|178257.2|178348|178258|178343|178253|8
1725950980000|2024-09-10 06:49:40|178348.1|178258.1|178346.5|178256.5|178348.1|178258.1|178342.9|178252.9|10
1725950990000|2024-09-10 06:49:50|178345.2|178255.2|178344.3|178254.3|178346.6|178256.6|178343.1|178253.1|11
1725951000000|2024-09-10 06:50:00|178342.5|178252.5|178344.1|178254.1|178347.3|178257.3|178342.2|178252.2|10
1725951010000|2024-09-10 06:50:10|178346.5|178256.5|178342.6|178252.6|178349.5|178259.5|178342.6|178252.6|5
1725951020000|2024-09-10 06:50:20|178339.9|178249.9|178339.6|178249.6|178343.7|178253.7|178339.6|178249.6|8
1725951030000|2024-09-10 06:50:30|178340.9|178250.9|178338.5|178248.5|178340.9|178250.9|178338.5|178248.5|10
1725951040000|2024-09-10 06:50:40|178337.2|178247.2|178336.9|178246.9|178337.2|178247.2|178336.8|178246.8|4
1725951050000|2024-09-10 06:50:50|178337.2|178247.2|178336.9|178246.9|178337.2|178247.2|178336.6|178246.6|6
1725951060000|2024-09-10 06:51:00|178339.7|178249.7|178332.5|178242.5|178341.4|178251.4|178332.5|178242.5|10
1725951070000|2024-09-10 06:51:10|178330.9|178240.9|178330.4|178240.4|178330.9|178240.9|178326.1|178236.1|8
1725951080000|2024-09-10 06:51:20|178331.4|178241.4|178333.3|178243.3|178333.3|178243.3|178329.5|178239.5|5
1725951090000|2024-09-10 06:51:30|178331.5|178241.5|178325.8|178235.8|178331.5|178241.5|178325.8|178235.8|4
1725951100000|2024-09-10 06:51:40|178323.6|178233.6|178324|178234|178326.8|178236.8|178323.6|178233.6|5
1725951110000|2024-09-10 06:51:50|178326.3|178236.3|178326.3|178236.3|178332.1|178242.1|178326.3|178236.3|5
1725951120000|2024-09-10 06:52:00|178327.9|178237.9|178322.4|178232.4|178333.4|178243.4|178322.4|178232.4|4
1725951130000|2024-09-10 06:52:10|178320.7|178230.7|178327|178237|178327|178237|178320.7|178230.7|6
1725951140000|2024-09-10 06:52:20|178330.1|178240.1|178330.6|178240.6|178330.6|178240.6|178327|178237|4
1725951150000|2024-09-10 06:52:30|178329.5|178239.5|178324.2|178234.2|178329.5|178239.5|178324.2|178234.2|4
1725951160000|2024-09-10 06:52:40|178325|178235|178335|178245|178335.8|178245.8|178319.5|178229.5|14
1725951170000|2024-09-10 06:52:50|178333.3|178243.3|178330.4|178240.4|178334.8|178244.8|178330.4|178240.4|4
1725951180000|2024-09-10 06:53:00|178333.1|178243.1|178333.7|178243.7|178334.9|178244.9|178332.2|178242.2|5
1725951190000|2024-09-10 06:53:10|178334.5|178244.5|178332.1|178242.1|178334.9|178244.9|178328.3|178238.3|13
1725951200000|2024-09-10 06:53:20|178329.7|178239.7|178330.2|178240.2|178330.2|178240.2|178329.7|178239.7|3
1725951210000|2024-09-10 06:53:30|178329.4|178239.4|178329.4|178239.4|178329.4|178239.4|178329.4|178239.4|1
1725951220000|2024-09-10 06:53:40|178328.6|178238.6|178325.9|178235.9|178328.6|178238.6|178323.6|178233.6|6
1725951240000|2024-09-10 06:54:00|178329.1|178239.1|178337.6|178247.6|178337.6|178247.6|178327.6|178237.6|4
1725951250000|2024-09-10 06:54:10|178338.6|178248.6|178332.1|178242.1|178338.6|178248.6|178332.1|178242.1|5
1725951260000|2024-09-10 06:54:20|178330.8|178240.8|178331.1|178241.1|178335.3|178245.3|178330.8|178240.8|8
1725951270000|2024-09-10 06:54:30|178332|178242|178332.6|178242.6|178332.6|178242.6|178330.4|178240.4|7
1725951280000|2024-09-10 06:54:40|178333.5|178243.5|178326.9|178236.9|178333.5|178243.5|178326.9|178236.9|10
1725951290000|2024-09-10 06:54:50|178325.8|178235.8|178321.2|178231.2|178325.8|178235.8|178320.1|178230.1|5
1725951300000|2024-09-10 06:55:00|178323.7|178233.7|178278.9|178188.9|178323.7|178233.7|178273.1|178183.1|11
1725951310000|2024-09-10 06:55:10|178280.3|178190.3|178275.8|178185.8|178280.3|178190.3|178273.8|178183.8|11
1725951320000|2024-09-10 06:55:20|178271.8|178181.8|178277|178187|178277|178187|178271.8|178181.8|7
1725951330000|2024-09-10 06:55:30|178274.7|178184.7|178274.7|178184.7|178274.7|178184.7|178274.7|178184.7|1
1725951340000|2024-09-10 06:55:40|178273.2|178183.2|178273.3|178183.3|178275.3|178185.3|178269.1|178179.1|6
1725951350000|2024-09-10 06:55:50|178273.4|178183.4|178221.4|178131.4|178273.4|178183.4|178219.7|178129.7|9
1725951360000|2024-09-10 06:56:00|178220.9|178130.9|178237.3|178147.3|178246.3|178156.3|178220.9|178130.9|10
1725951370000|2024-09-10 06:56:10|178237.2|178147.2|178244.5|178154.5|178244.5|178154.5|178237.2|178147.2|5
1725951380000|2024-09-10 06:56:20|178243.7|178153.7|178234.8|178144.8|178246.3|178156.3|178229.9|178139.9|17
1725951390000|2024-09-10 06:56:30|178232.7|178142.7|178210.8|178120.8|178232.7|178142.7|178208.3|178118.3|16
1725951400000|2024-09-10 06:56:40|178211.8|178121.8|178204.5|178114.5|178214|178124|178199.5|178109.5|14
1725951410000|2024-09-10 06:56:50|178204.3|178114.3|178241|178151|178252.4|178162.4|178204.3|178114.3|18
1725951420000|2024-09-10 06:57:00|178241.8|178151.8|178245.6|178155.6|178245.6|178155.6|178237.8|178147.8|14
1725951430000|2024-09-10 06:57:10|178245.7|178155.7|178244.4|178154.4|178245.7|178155.7|178242.3|178152.3|9
1725951440000|2024-09-10 06:57:20|178248|178158|178243.2|178153.2|178248|178158|178243.2|178153.2|5
1725951450000|2024-09-10 06:57:30|178243.8|178153.8|178243.9|178153.9|178244.6|178154.6|178243.8|178153.8|5
1725951460000|2024-09-10 06:57:40|178244.5|178154.5|178245|178155|178245|178155|178244.5|178154.5|3
1725951470000|2024-09-10 06:57:50|178243|178153|178224.9|178134.9|178243|178153|178224.4|178134.4|22
1725951480000|2024-09-10 06:58:00|178225.5|178135.5|178226.1|178136.1|178226.1|178136.1|178223.8|178133.8|7
1725951490000|2024-09-10 06:58:10|178226.2|178136.2|178225.6|178135.6|178226.2|178136.2|178220.4|178130.4|8
1725951500000|2024-09-10 06:58:20|178203.2|178113.2|178229.5|178139.5|178229.5|178139.5|178203.2|178113.2|11
1725951510000|2024-09-10 06:58:30|178232.2|178142.2|178231.8|178141.8|178232.2|178142.2|178225.3|178135.3|10
1725951520000|2024-09-10 06:58:40|178230.8|178140.8|178236.9|178146.9|178238.8|178148.8|178225.7|178135.7|14
1725951530000|2024-09-10 06:58:50|178235.3|178145.3|178232.3|178142.3|178235.6|178145.6|178232.3|178142.3|8
1725951540000|2024-09-10 06:59:00|178232.1|178142.1|178225.6|178135.6|178249.8|178159.8|178225.6|178135.6|32
1725951550000|2024-09-10 06:59:10|178222.5|178132.5|178206.6|178116.6|178228.1|178138.1|178202.3|178112.3|22
1725951560000|2024-09-10 06:59:20|178203.2|178113.2|178201.4|178111.4|178206.2|178116.2|178197.5|178107.5|21
1725951570000|2024-09-10 06:59:30|178201.7|178111.7|178184.3|178094.3|178201.7|178111.7|178184.3|178094.3|12
1725951580000|2024-09-10 06:59:40|178184.4|178094.4|178185.2|178095.2|178189|178099|178182.7|178092.7|14
1725951590000|2024-09-10 06:59:50|178183.8|178093.8|178184.9|178094.9|178186.7|178096.7|178183.1|178093.1|18
1725951600000|2024-09-10 07:00:00|178178.2|178088.2|178212.9|178122.9|178227|178137|178170|178080|12
1725951610000|2024-09-10 07:00:10|178235.8|178145.8|178197.5|178107.5|178244|178154|178196.8|178106.8|21
1725951620000|2024-09-10 07:00:20|178192.5|178102.5|178184.9|178094.9|178193.8|178103.8|178183.9|178093.9|14
1725951630000|2024-09-10 07:00:30|178182.2|178092.2|178217.1|178127.1|178219.8|178129.8|178182.2|178092.2|19
1725951640000|2024-09-10 07:00:40|178216.3|178126.3|178206.8|178116.8|178219.9|178129.9|178205.4|178115.4|13
1725951650000|2024-09-10 07:00:50|178208.7|178118.7|178205|178115|178213.7|178123.7|178191.8|178101.8|28
1725951660000|2024-09-10 07:01:00|178207.8|178117.8|178232.6|178142.6|178234.1|178144.1|178207.8|178117.8|20
1725951670000|2024-09-10 07:01:10|178228.2|178138.2|178267.4|178177.4|178300.8|178210.8|178228.2|178138.2|34
1725951680000|2024-09-10 07:01:20|178271.5|178181.5|178279.3|178189.3|178285.8|178195.8|178271.5|178181.5|19
1725951690000|2024-09-10 07:01:30|178283.8|178193.8|178289.6|178199.6|178290|178200|178283.3|178193.3|15
1725951700000|2024-09-10 07:01:40|178290.8|178200.8|178295.9|178205.9|178297.2|178207.2|178290.6|178200.6|9
1725951710000|2024-09-10 07:01:50|178295.3|178205.3|178323.1|178233.1|178329.2|178239.2|178295.3|178205.3|13
1725951720000|2024-09-10 07:02:00|178325.5|178235.5|178346.4|178256.4|178363.3|178273.3|178325.5|178235.5|25
1725951730000|2024-09-10 07:02:10|178344.7|178254.7|178377.9|178287.9|178377.9|178287.9|178344.7|178254.7|19
1725951740000|2024-09-10 07:02:20|178377.6|178287.6|178403.9|178313.9|178406.9|178316.9|178372.5|178282.5|22
1725951750000|2024-09-10 07:02:30|178407.6|178317.6|178422.2|178332.2|178425.9|178335.9|178405.2|178315.2|10
1725951760000|2024-09-10 07:02:40|178423.4|178333.4|178418.9|178328.9|178430.8|178340.8|178418.9|178328.9|10
1725951770000|2024-09-10 07:02:50|178422.5|178332.5|178485.4|178395.4|178486.8|178396.8|178422.5|178332.5|29
1725951780000|2024-09-10 07:03:00|178485.1|178395.1|178479.6|178389.6|178489.7|178399.7|178479.6|178389.6|20
1725951790000|2024-09-10 07:03:10|178479.8|178389.8|178487.9|178397.9|178487.9|178397.9|178479.1|178389.1|11
1725951800000|2024-09-10 07:03:20|178488.6|178398.6|178516.6|178426.6|178516.6|178426.6|178486|178396|15
1725951810000|2024-09-10 07:03:30|178511.9|178421.9|178508.4|178418.4|178514|178424|178500|178410|14
1725951820000|2024-09-10 07:03:40|178500.4|178410.4|178507.6|178417.6|178513.7|178423.7|178500.3|178410.3|24
1725951830000|2024-09-10 07:03:50|178504.2|178414.2|178525.8|178435.8|178525.8|178435.8|178499.9|178409.9|13
1725951840000|2024-09-10 07:04:00|178521.9|178431.9|178591.3|178501.3|178591.3|178501.3|178521.9|178431.9|20
1725951850000|2024-09-10 07:04:10|178588.4|178498.4|178594.2|178504.2|178601.5|178511.5|178586.7|178496.7|25
1725951860000|2024-09-10 07:04:20|178591|178501|178570.6|178480.6|178591|178501|178567.7|178477.7|19
1725951870000|2024-09-10 07:04:30|178570.1|178480.1|178584.3|178494.3|178589.1|178499.1|178570.1|178480.1|20
1725951880000|2024-09-10 07:04:40|178584|178494|178632.9|178542.9|178633.1|178543.1|178584|178494|20
1725951890000|2024-09-10 07:04:50|178639.5|178549.5|178660.5|178570.5|178670.4|178580.4|178639.3|178549.3|23
1725951900000|2024-09-10 07:05:00|178679.8|178589.8|178678.2|178588.2|178692.2|178602.2|178676.3|178586.3|21
1725951910000|2024-09-10 07:05:10|178677.3|178587.3|178647.2|178557.2|178688.4|178598.4|178627.3|178537.3|22
1725951920000|2024-09-10 07:05:20|178647.8|178557.8|178615.5|178525.5|178650.7|178560.7|178612|178522|20
1725951930000|2024-09-10 07:05:30|178615.7|178525.7|178597.3|178507.3|178616.6|178526.6|178597.3|178507.3|11
1725951940000|2024-09-10 07:05:40|178595.4|178505.4|178546.9|178456.9|178595.7|178505.7|178528.6|178438.6|18
1725951950000|2024-09-10 07:05:50|178546.1|178456.1|178550.4|178460.4|178550.4|178460.4|178544.8|178454.8|7
1725951960000|2024-09-10 07:06:00|178548.8|178458.8|178560.8|178470.8|178562|178472|178548.8|178458.8|15
1725951970000|2024-09-10 07:06:10|178564.9|178474.9|178560.4|178470.4|178566.2|178476.2|178560.4|178470.4|18
1725951980000|2024-09-10 07:06:20|178558.7|178468.7|178563.1|178473.1|178571.1|178481.1|178558.3|178468.3|21
1725951990000|2024-09-10 07:06:30|178564.8|178474.8|178588.8|178498.8|178588.8|178498.8|178558.7|178468.7|11
1725952000000|2024-09-10 07:06:40|178580.1|178490.1|178583|178493|178586.5|178496.5|178578.4|178488.4|20
1725952010000|2024-09-10 07:06:50|178583.5|178493.5|178615.3|178525.3|178615.3|178525.3|178583.5|178493.5|10
1725952020000|2024-09-10 07:07:00|178616.4|178526.4|178614.4|178524.4|178620.6|178530.6|178603.1|178513.1|19
1725952030000|2024-09-10 07:07:10|178616.7|178526.7|178608.7|178518.7|178624.7|178534.7|178604.5|178514.5|17
1725952040000|2024-09-10 07:07:20|178610.1|178520.1|178600.4|178510.4|178615.5|178525.5|178599.3|178509.3|12
1725952050000|2024-09-10 07:07:30|178599.5|178509.5|178591.4|178501.4|178601.7|178511.7|178591.4|178501.4|15
1725952060000|2024-09-10 07:07:40|178591.1|178501.1|178597|178507|178602.7|178512.7|178589.4|178499.4|17
1725952070000|2024-09-10 07:07:50|178596.3|178506.3|178595.2|178505.2|178597.1|178507.1|178593.1|178503.1|9
1725952080000|2024-09-10 07:08:00|178596.5|178506.5|178594.7|178504.7|178596.5|178506.5|178587.7|178497.7|14
1725952090000|2024-09-10 07:08:10|178597.1|178507.1|178575.6|178485.6|178597.3|178507.3|178575.6|178485.6|14
1725952100000|2024-09-10 07:08:20|178573.8|178483.8|178569.6|178479.6|178573.8|178483.8|178546.2|178456.2|11
1725952110000|2024-09-10 07:08:30|178570.1|178480.1|178569.7|178479.7|178570.1|178480.1|178567.2|178477.2|11
1725952120000|2024-09-10 07:08:40|178570.5|178480.5|178570.6|178480.6|178573.7|178483.7|178570.5|178480.5|10
1725952130000|2024-09-10 07:08:50|178572.9|178482.9|178567.3|178477.3|178572.9|178482.9|178566.5|178476.5|8
1725952140000|2024-09-10 07:09:00|178568.2|178478.2|178567.4|178477.4|178568.3|178478.3|178559.8|178469.8|18
1725952150000|2024-09-10 07:09:10|178563.1|178473.1|178559.5|178469.5|178565|178475|178559.5|178469.5|6
1725952160000|2024-09-10 07:09:20|178560.9|178470.9|178562.3|178472.3|178564.7|178474.7|178560.9|178470.9|11
1725952170000|2024-09-10 07:09:30|178564.7|178474.7|178565|178475|178567|178477|178561.9|178471.9|15
1725952180000|2024-09-10 07:09:40|178564.5|178474.5|178546.2|178456.2|178565.1|178475.1|178541.5|178451.5|12
1725952190000|2024-09-10 07:09:50|178542.6|178452.6|178500.8|178410.8|178542.6|178452.6|178500.8|178410.8|13
1725952200000|2024-09-10 07:10:00|178499.7|178409.7|178501.3|178411.3|178501.3|178411.3|178499.2|178409.2|5
1725952210000|2024-09-10 07:10:10|178501.4|178411.4|178505.4|178415.4|178509.2|178419.2|178501.4|178411.4|5
1725952220000|2024-09-10 07:10:20|178504.2|178414.2|178500.9|178410.9|178507.9|178417.9|178500.9|178410.9|11
1725952230000|2024-09-10 07:10:30|178500.6|178410.6|178499.5|178409.5|178501.6|178411.6|178497.4|178407.4|9
1725952240000|2024-09-10 07:10:40|178503.1|178413.1|178506.1|178416.1|178507.3|178417.3|178503.1|178413.1|7
1725952250000|2024-09-10 07:10:50|178501.9|178411.9|178494.5|178404.5|178504.1|178414.1|178494.2|178404.2|11
1725952260000|2024-09-10 07:11:00|178494.4|178404.4|178499.7|178409.7|178499.7|178409.7|178494.2|178404.2|10
1725952270000|2024-09-10 07:11:10|178500.5|178410.5|178497.4|178407.4|178500.5|178410.5|178497|178407|4
1725952280000|2024-09-10 07:11:20|178497.2|178407.2|178494.2|178404.2|178499.1|178409.1|178494.2|178404.2|12
1725952290000|2024-09-10 07:11:30|178489.8|178399.8|178498.2|178408.2|178498.4|178408.4|178489.8|178399.8|8
1725952300000|2024-09-10 07:11:40|178499.3|178409.3|178497.2|178407.2|178500.6|178410.6|178495.4|178405.4|7
1725952310000|2024-09-10 07:11:50|178501.2|178411.2|178512.4|178422.4|178514.4|178424.4|178501.2|178411.2|10
1725952320000|2024-09-10 07:12:00|178512.5|178422.5|178508.9|178418.9|178517.6|178427.6|178506.6|178416.6|12
1725952330000|2024-09-10 07:12:10|178510.4|178420.4|178512.8|178422.8|178513|178423|178508.4|178418.4|10
1725952340000|2024-09-10 07:12:20|178511.9|178421.9|178513.6|178423.6|178513.6|178423.6|178511.9|178421.9|3
1725952350000|2024-09-10 07:12:30|178512.3|178422.3|178513.9|178423.9|178513.9|178423.9|178510.4|178420.4|8
1725952360000|2024-09-10 07:12:40|178511.3|178421.3|178515.8|178425.8|178518.5|178428.5|178510.2|178420.2|12
1725952370000|2024-09-10 07:12:50|178517|178427|178515.3|178425.3|178517|178427|178514.2|178424.2|6
1725952380000|2024-09-10 07:13:00|178516.5|178426.5|178501.4|178411.4|178518.6|178428.6|178499.3|178409.3|11
1725952390000|2024-09-10 07:13:10|178503|178413|178501.7|178411.7|178503|178413|178497.3|178407.3|7
1725952400000|2024-09-10 07:13:20|178500.7|178410.7|178495.3|178405.3|178505.5|178415.5|178462.1|178372.1|9
1725952410000|2024-09-10 07:13:30|178496.6|178406.6|178498.6|178408.6|178498.6|178408.6|178494|178404|9
1725952420000|2024-09-10 07:13:40|178500.3|178410.3|178552.9|178462.9|178552.9|178462.9|178500.3|178410.3|19
1725952430000|2024-09-10 07:13:50|178553|178463|178557.1|178467.1|178560.5|178470.5|178552.2|178462.2|16
1725952440000|2024-09-10 07:14:00|178555.8|178465.8|178557.3|178467.3|178560.6|178470.6|178553.8|178463.8|17
1725952450000|2024-09-10 07:14:10|178559.1|178469.1|178554.2|178464.2|178559.5|178469.5|178554.2|178464.2|9
1725952460000|2024-09-10 07:14:20|178554.1|178464.1|178512.8|178422.8|178554.1|178464.1|178512.1|178422.1|8
1725952470000|2024-09-10 07:14:30|178514|178424|178516.1|178426.1|178516.1|178426.1|178514|178424|3
1725952480000|2024-09-10 07:14:40|178515.9|178425.9|178515.8|178425.8|178515.9|178425.9|178514.5|178424.5|4
1725952490000|2024-09-10 07:14:50|178514.5|178424.5|178514.5|178424.5|178514.5|178424.5|178513.4|178423.4|5
1725952500000|2024-09-10 07:15:00|178513.4|178423.4|178514.5|178424.5|178514.5|178424.5|178513.4|178423.4|4
1725952510000|2024-09-10 07:15:10|178513.5|178423.5|178514.5|178424.5|178514.9|178424.9|178513.3|178423.3|8
1725952520000|2024-09-10 07:15:20|178511.5|178421.5|178510.1|178420.1|178514.4|178424.4|178510|178420|8
1725952530000|2024-09-10 07:15:30|178512.8|178422.8|178550.6|178460.6|178568.9|178478.9|178512.6|178422.6|14
1725952540000|2024-09-10 07:15:40|178552.9|178462.9|178576.1|178486.1|178576.1|178486.1|178552.9|178462.9|13
1725952550000|2024-09-10 07:15:50|178575.7|178485.7|178581.4|178491.4|178587.3|178497.3|178571.8|178481.8|19
1725952560000|2024-09-10 07:16:00|178581.7|178491.7|178582.2|178492.2|178587.3|178497.3|178581.7|178491.7|11
1725952570000|2024-09-10 07:16:10|178582.5|178492.5|178575.8|178485.8|178582.5|178492.5|178567.3|178477.3|11
1725952580000|2024-09-10 07:16:20|178575.6|178485.6|178579.1|178489.1|178582.2|178492.2|178574.2|178484.2|15
1725952590000|2024-09-10 07:16:30|178579.3|178489.3|178576|178486|178581.6|178491.6|178574.9|178484.9|12
1725952600000|2024-09-10 07:16:40|178576.2|178486.2|178575.5|178485.5|178580.7|178490.7|178575.5|178485.5|6
1725952610000|2024-09-10 07:16:50|178575.6|178485.6|178576.8|178486.8|178576.8|178486.8|178568.7|178478.7|16
1725952620000|2024-09-10 07:17:00|178575.7|178485.7|178588.1|178498.1|178589.5|178499.5|178573.4|178483.4|17
1725952630000|2024-09-10 07:17:10|178587.7|178497.7|178591.7|178501.7|178592.9|178502.9|178587.2|178497.2|15
1725952640000|2024-09-10 07:17:20|178591.3|178501.3|178586.5|178496.5|178591.4|178501.4|178586.5|178496.5|10
1725952650000|2024-09-10 07:17:30|178588.8|178498.8|178590.8|178500.8|178595.9|178505.9|178585.4|178495.4|11
1725952660000|2024-09-10 07:17:40|178590.9|178500.9|178592.4|178502.4|178593.4|178503.4|178588|178498|11
1725952670000|2024-09-10 07:17:50|178591.3|178501.3|178571.2|178481.2|178591.3|178501.3|178571.2|178481.2|14
1725952680000|2024-09-10 07:18:00|178570.7|178480.7|178574.7|178484.7|178575|178485|178568.6|178478.6|12
1725952690000|2024-09-10 07:18:10|178572.6|178482.6|178591.1|178501.1|178598.6|178508.6|178569.6|178479.6|10
1725952700000|2024-09-10 07:18:20|178592.9|178502.9|178592.7|178502.7|178596.3|178506.3|178589.1|178499.1|15
1725952710000|2024-09-10 07:18:30|178593.6|178503.6|178596.5|178506.5|178600.9|178510.9|178593.5|178503.5|11
1725952720000|2024-09-10 07:18:40|178597.5|178507.5|178596.9|178506.9|178597.5|178507.5|178593.6|178503.6|9
1725952730000|2024-09-10 07:18:50|178597.9|178507.9|178596.3|178506.3|178597.9|178507.9|178591.2|178501.2|11
1725952740000|2024-09-10 07:19:00|178597.1|178507.1|178590.2|178500.2|178597.1|178507.1|178587.2|178497.2|13
1725952750000|2024-09-10 07:19:10|178586.7|178496.7|178588.5|178498.5|178589.5|178499.5|178585.4|178495.4|9
1725952760000|2024-09-10 07:19:20|178586.7|178496.7|178581|178491|178600.6|178510.6|178581|178491|16
1725952770000|2024-09-10 07:19:30|178582.9|178492.9|178542.8|178452.8|178582.9|178492.9|178541|178451|16
1725952780000|2024-09-10 07:19:40|178543.3|178453.3|178542.6|178452.6|178543.3|178453.3|178542.6|178452.6|3
1725952790000|2024-09-10 07:19:50|178541.4|178451.4|178590.2|178500.2|178596.6|178506.6|178540.8|178450.8|16
1725952800000|2024-09-10 07:20:00|178590.6|178500.6|178603.2|178513.2|178608.4|178518.4|178590.6|178500.6|19
1725952810000|2024-09-10 07:20:10|178602.3|178512.3|178585.6|178495.6|178602.3|178512.3|178580.3|178490.3|14
1725952820000|2024-09-10 07:20:20|178595.3|178505.3|178593.6|178503.6|178596.1|178506.1|178591.6|178501.6|15
1725952830000|2024-09-10 07:20:30|178594.9|178504.9|178583.9|178493.9|178595.9|178505.9|178580.5|178490.5|19
1725952840000|2024-09-10 07:20:40|178591.9|178501.9|178594.2|178504.2|178603.5|178513.5|178591.9|178501.9|18
1725952850000|2024-09-10 07:20:50|178592.9|178502.9|178593.8|178503.8|178594.6|178504.6|178592.9|178502.9|11
1725952860000|2024-09-10 07:21:00|178594.2|178504.2|178577.3|178487.3|178594.2|178504.2|178577.1|178487.1|7
1725952870000|2024-09-10 07:21:10|178576.1|178486.1|178580.9|178490.9|178580.9|178490.9|178574.1|178484.1|7
1725952880000|2024-09-10 07:21:20|178592.9|178502.9|178596.6|178506.6|178596.6|178506.6|178591.3|178501.3|9
1725952890000|2024-09-10 07:21:30|178596.2|178506.2|178596.8|178506.8|178600.2|178510.2|178595|178505|14
1725952900000|2024-09-10 07:21:40|178593.8|178503.8|178592.3|178502.3|178594.4|178504.4|178591.3|178501.3|10
1725952910000|2024-09-10 07:21:50|178592.9|178502.9|178591.9|178501.9|178596.2|178506.2|178591.1|178501.1|14
1725952920000|2024-09-10 07:22:00|178593.2|178503.2|178579.8|178489.8|178593.2|178503.2|178579.8|178489.8|11
1725952930000|2024-09-10 07:22:10|178578.9|178488.9|178583.2|178493.2|178584.7|178494.7|178578.7|178488.7|17
1725952940000|2024-09-10 07:22:20|178583.1|178493.1|178584.4|178494.4|178584.4|178494.4|178579|178489|7
1725952950000|2024-09-10 07:22:30|178587.3|178497.3|178593.6|178503.6|178594.6|178504.6|178587.3|178497.3|20
1725952960000|2024-09-10 07:22:40|178593.5|178503.5|178588.9|178498.9|178595.5|178505.5|178588.9|178498.9|7
1725952970000|2024-09-10 07:22:50|178571.2|178481.2|178611.6|178521.6|178611.6|178521.6|178571.2|178481.2|19
1725952980000|2024-09-10 07:23:00|178613.3|178523.3|178610.1|178520.1|178614.1|178524.1|178610.1|178520.1|9
1725952990000|2024-09-10 07:23:10|178611.3|178521.3|178616.9|178526.9|178616.9|178526.9|178611.3|178521.3|11
1725953000000|2024-09-10 07:23:20|178617.6|178527.6|178615.2|178525.2|178617.6|178527.6|178615.2|178525.2|10
1725953010000|2024-09-10 07:23:30|178615.5|178525.5|178615.2|178525.2|178616.3|178526.3|178615.1|178525.1|7
1725953020000|2024-09-10 07:23:40|178615.3|178525.3|178653.9|178563.9|178658.1|178568.1|178615.1|178525.1|13
1725953030000|2024-09-10 07:23:50|178653.2|178563.2|178654.5|178564.5|178655.1|178565.1|178653.2|178563.2|6
1725953040000|2024-09-10 07:24:00|178656.8|178566.8|178657.2|178567.2|178660.9|178570.9|178654.4|178564.4|13
1725953050000|2024-09-10 07:24:10|178657.4|178567.4|178650.8|178560.8|178660.1|178570.1|178650.8|178560.8|8
1725953060000|2024-09-10 07:24:20|178651|178561|178650.6|178560.6|178651|178561|178650.6|178560.6|3
1725953070000|2024-09-10 07:24:30|178651.3|178561.3|178647.4|178557.4|178651.3|178561.3|178647.4|178557.4|7
1725953080000|2024-09-10 07:24:40|178646.9|178556.9|178637|178547|178646.9|178556.9|178632.3|178542.3|8
1725953090000|2024-09-10 07:24:50|178637.1|178547.1|178650.1|178560.1|178668.8|178578.8|178631.6|178541.6|17
1725953100000|2024-09-10 07:25:00|178650.8|178560.8|178573.1|178483.1|178650.9|178560.9|178573.1|178483.1|24
1725953110000|2024-09-10 07:25:10|178570.7|178480.7|178571.2|178481.2|178571.8|178481.8|178570.7|178480.7|5
1725953120000|2024-09-10 07:25:20|178571|178481|178574.1|178484.1|178593.5|178503.5|178568|178478|10
1725953130000|2024-09-10 07:25:30|178576.8|178486.8|178511.5|178421.5|178576.8|178486.8|178511|178421|14
1725953140000|2024-09-10 07:25:40|178511.6|178421.6|178515.6|178425.6|178515.9|178425.9|178511.6|178421.6|7
1725953150000|2024-09-10 07:25:50|178516.9|178426.9|178572.1|178482.1|178577.3|178487.3|178516.9|178426.9|13
1725953160000|2024-09-10 07:26:00|178570|178480|178570.2|178480.2|178575.6|178485.6|178569|178479|17
1725953170000|2024-09-10 07:26:10|178572.5|178482.5|178595.1|178505.1|178602.1|178512.1|178572.5|178482.5|22
1725953180000|2024-09-10 07:26:20|178598.6|178508.6|178599.6|178509.6|178605.8|178515.8|178594|178504|22
1725953190000|2024-09-10 07:26:30|178611.6|178521.6|178611.1|178521.1|178615.2|178525.2|178611.1|178521.1|4
1725953200000|2024-09-10 07:26:40|178614.6|178524.6|178615.9|178525.9|178615.9|178525.9|178614|178524|3
1725953210000|2024-09-10 07:26:50|178616|178526|178615.4|178525.4|178616|178526|178612.9|178522.9|4
1725953220000|2024-09-10 07:27:00|178612.2|178522.2|178600.6|178510.6|178612.2|178522.2|178595.1|178505.1|19
1725953230000|2024-09-10 07:27:10|178596.8|178506.8|178604.7|178514.7|178605.8|178515.8|178593.6|178503.6|8
1725953240000|2024-09-10 07:27:20|178605.1|178515.1|178629|178539|178629|178539|178601.6|178511.6|9
1725953250000|2024-09-10 07:27:30|178629.4|178539.4|178661.2|178571.2|178661.2|178571.2|178629.4|178539.4|15
1725953260000|2024-09-10 07:27:40|178664.5|178574.5|178674.6|178584.6|178679.1|178589.1|178659.1|178569.1|20
1725953270000|2024-09-10 07:27:50|178673.9|178583.9|178674|178584|178686.7|178596.7|178672.6|178582.6|19
1725953280000|2024-09-10 07:28:00|178672.3|178582.3|178674.6|178584.6|178674.6|178584.6|178667.5|178577.5|19
1725953290000|2024-09-10 07:28:10|178675.3|178585.3|178669.3|178579.3|178677|178587|178667.4|178577.4|9
1725953300000|2024-09-10 07:28:20|178673.4|178583.4|178673.4|178583.4|178675.8|178585.8|178670.4|178580.4|17
1725953310000|2024-09-10 07:28:30|178674.8|178584.8|178697.8|178607.8|178698|178608|178674.8|178584.8|7
1725953320000|2024-09-10 07:28:40|178696.6|178606.6|178697.3|178607.3|178697.8|178607.8|178696.4|178606.4|6
1725953330000|2024-09-10 07:28:50|178698.6|178608.6|178694.8|178604.8|178698.6|178608.6|178694.2|178604.2|11
1725953340000|2024-09-10 07:29:00|178696.4|178606.4|178695.2|178605.2|178698.4|178608.4|178690.8|178600.8|12
1725953350000|2024-09-10 07:29:10|178675.1|178585.1|178679|178589|178686.1|178596.1|178671.3|178581.3|16
1725953360000|2024-09-10 07:29:20|178679.9|178589.9|178673.2|178583.2|178681|178591|178673.2|178583.2|17
1725953370000|2024-09-10 07:29:30|178671.3|178581.3|178696.5|178606.5|178696.9|178606.9|178671.3|178581.3|21
1725953380000|2024-09-10 07:29:40|178693.9|178603.9|178697.2|178607.2|178700.6|178610.6|178693.9|178603.9|12
1725953390000|2024-09-10 07:29:50|178697.7|178607.7|178696.4|178606.4|178698.1|178608.1|178693.1|178603.1|8
1725953400000|2024-09-10 07:30:00|178699.7|178609.7|178669.7|178579.7|178702|178612|178668.2|178578.2|16
1725953410000|2024-09-10 07:30:10|178670.8|178580.8|178669.9|178579.9|178673.1|178583.1|178668.6|178578.6|13
1725953420000|2024-09-10 07:30:20|178671.4|178581.4|178672.6|178582.6|178674.9|178584.9|178669.8|178579.8|8
1725953430000|2024-09-10 07:30:30|178676.1|178586.1|178678.9|178588.9|178690.3|178600.3|178676.1|178586.1|16
1725953440000|2024-09-10 07:30:40|178675.9|178585.9|178674.5|178584.5|178675.9|178585.9|178669|178579|18
1725953450000|2024-09-10 07:30:50|178673.3|178583.3|178671.5|178581.5|178676.4|178586.4|178670.8|178580.8|14
1725953460000|2024-09-10 07:31:00|178674.8|178584.8|178674.6|178584.6|178674.8|178584.8|178670.1|178580.1|10
1725953470000|2024-09-10 07:31:10|178671.9|178581.9|178657.3|178567.3|178672.3|178582.3|178657.3|178567.3|12
1725953480000|2024-09-10 07:31:20|178659|178569|178667.7|178577.7|178667.7|178577.7|178659|178569|14
1725953490000|2024-09-10 07:31:30|178669|178579|178667.2|178577.2|178674.1|178584.1|178666.7|178576.7|14
1725953500000|2024-09-10 07:31:40|178668.4|178578.4|178667.2|178577.2|178674.1|178584.1|178666.5|178576.5|12
1725953510000|2024-09-10 07:31:50|178671|178581|178672.1|178582.1|178676.3|178586.3|178665.9|178575.9|18
1725953520000|2024-09-10 07:32:00|178672.8|178582.8|178675.7|178585.7|178690.4|178600.4|178671.1|178581.1|19
1725953530000|2024-09-10 07:32:10|178673.9|178583.9|178681.7|178591.7|178681.7|178591.7|178673.9|178583.9|9
1725953540000|2024-09-10 07:32:20|178682.1|178592.1|178683.7|178593.7|178685.2|178595.2|178682.1|178592.1|7
1725953550000|2024-09-10 07:32:30|178683.8|178593.8|178685.8|178595.8|178688.1|178598.1|178683.8|178593.8|13
1725953560000|2024-09-10 07:32:40|178689.2|178599.2|178690.5|178600.5|178690.7|178600.7|178687.2|178597.2|10
1725953570000|2024-09-10 07:32:50|178690.1|178600.1|178696.1|178606.1|178699.1|178609.1|178690.1|178600.1|7
1725953580000|2024-09-10 07:33:00|178695.4|178605.4|178694.9|178604.9|178695.9|178605.9|178692.3|178602.3|8
1725953590000|2024-09-10 07:33:10|178696.1|178606.1|178696.2|178606.2|178698.9|178608.9|178696.1|178606.1|5
1725953600000|2024-09-10 07:33:20|178695.3|178605.3|178701.9|178611.9|178701.9|178611.9|178693.7|178603.7|5
1725953610000|2024-09-10 07:33:30|178702.7|178612.7|178709.9|178619.9|178711.9|178621.9|178702.7|178612.7|7
1725953620000|2024-09-10 07:33:40|178710.1|178620.1|178684.6|178594.6|178710.1|178620.1|178684.6|178594.6|7
1725953630000|2024-09-10 07:33:50|178686|178596|178677|178587|178686|178596|178677|178587|14
1725953640000|2024-09-10 07:34:00|178678.5|178588.5|178676.3|178586.3|178678.5|178588.5|178673.7|178583.7|9
1725953650000|2024-09-10 07:34:10|178675|178585|178668.2|178578.2|178676.6|178586.6|178661.8|178571.8|8
1725953660000|2024-09-10 07:34:20|178667.1|178577.1|178665|178575|178669.7|178579.7|178661.6|178571.6|17
1725953670000|2024-09-10 07:34:30|178667.9|178577.9|178658.3|178568.3|178668.7|178578.7|178656.9|178566.9|10
1725953680000|2024-09-10 07:34:40|178657.5|178567.5|178665.2|178575.2|178671.3|178581.3|178656.4|178566.4|14
1725953690000|2024-09-10 07:34:50|178669.1|178579.1|178672.2|178582.2|178672.2|178582.2|178669.1|178579.1|7
1725953700000|2024-09-10 07:35:00|178671.4|178581.4|178680.7|178590.7|178680.7|178590.7|178671.3|178581.3|15
1725953710000|2024-09-10 07:35:10|178685.4|178595.4|178680.2|178590.2|178685.4|178595.4|178677.1|178587.1|10
1725953720000|2024-09-10 07:35:20|178681.2|178591.2|178687.5|178597.5|178693.3|178603.3|178681.1|178591.1|15
1725953730000|2024-09-10 07:35:30|178687.8|178597.8|178688.6|178598.6|178690.7|178600.7|178684|178594|9
1725953740000|2024-09-10 07:35:40|178690.7|178600.7|178687.5|178597.5|178690.7|178600.7|178687.5|178597.5|7
1725953750000|2024-09-10 07:35:50|178688.8|178598.8|178691.7|178601.7|178692.9|178602.9|178688.8|178598.8|13
1725953760000|2024-09-10 07:36:00|178690.7|178600.7|178691.2|178601.2|178692.7|178602.7|178688.6|178598.6|12
1725953770000|2024-09-10 07:36:10|178691.5|178601.5|178689.1|178599.1|178693.7|178603.7|178688.3|178598.3|12
1725953780000|2024-09-10 07:36:20|178688.8|178598.8|178687.3|178597.3|178689.2|178599.2|178687.1|178597.1|7
1725953790000|2024-09-10 07:36:30|178686.8|178596.8|178687.4|178597.4|178687.4|178597.4|178685.9|178595.9|5
1725953800000|2024-09-10 07:36:40|178687.9|178597.9|178696.4|178606.4|178696.4|178606.4|178687.9|178597.9|15
1725953810000|2024-09-10 07:36:50|178693.6|178603.6|178694.9|178604.9|178697|178607|178693.6|178603.6|18
1725953820000|2024-09-10 07:37:00|178694.4|178604.4|178691.9|178601.9|178694.4|178604.4|178691.2|178601.2|13
1725953830000|2024-09-10 07:37:10|178690.7|178600.7|178690.2|178600.2|178691.5|178601.5|178687.6|178597.6|16
1725953840000|2024-09-10 07:37:20|178691.9|178601.9|178696.4|178606.4|178697.3|178607.3|178690.9|178600.9|19
1725953850000|2024-09-10 07:37:30|178691.8|178601.8|178683.4|178593.4|178691.8|178601.8|178683.3|178593.3|8
1725953860000|2024-09-10 07:37:40|178678.4|178588.4|178674.7|178584.7|178679.9|178589.9|178672.6|178582.6|12
1725953870000|2024-09-10 07:37:50|178676.2|178586.2|178687|178597|178696.5|178606.5|178671.8|178581.8|14
1725953880000|2024-09-10 07:38:00|178686.1|178596.1|178670.6|178580.6|178686.1|178596.1|178670.6|178580.6|14
1725953890000|2024-09-10 07:38:10|178671.7|178581.7|178666.6|178576.6|178674.6|178584.6|178664.7|178574.7|21
1725953900000|2024-09-10 07:38:20|178661.9|178571.9|178605.1|178515.1|178661.9|178571.9|178552.8|178462.8|30
1725953910000|2024-09-10 07:38:30|178612.7|178522.7|178612.6|178522.6|178616.2|178526.2|178609.4|178519.4|13
1725953920000|2024-09-10 07:38:40|178612.3|178522.3|178613.2|178523.2|178613.5|178523.5|178612.3|178522.3|4
1725953930000|2024-09-10 07:38:50|178612.5|178522.5|178611.8|178521.8|178613.2|178523.2|178605.6|178515.6|17
1725953940000|2024-09-10 07:39:00|178610.6|178520.6|178609.4|178519.4|178610.8|178520.8|178600.6|178510.6|22
1725953950000|2024-09-10 07:39:10|178609.3|178519.3|178593.8|178503.8|178609.3|178519.3|178593.8|178503.8|33
1725953960000|2024-09-10 07:39:20|178596.8|178506.8|178616.4|178526.4|178617.3|178527.3|178595.3|178505.3|24
1725953970000|2024-09-10 07:39:30|178617.3|178527.3|178613.1|178523.1|178617.8|178527.8|178613.1|178523.1|7
1725953980000|2024-09-10 07:39:40|178616.3|178526.3|178616.1|178526.1|178616.3|178526.3|178607.2|178517.2|18
1725953990000|2024-09-10 07:39:50|178614.7|178524.7|178619.4|178529.4|178619.4|178529.4|178606.3|178516.3|24
1725954000000|2024-09-10 07:40:00|178618.1|178528.1|178624.9|178534.9|178626.2|178536.2|178600.2|178510.2|26
1725954010000|2024-09-10 07:40:10|178626.2|178536.2|178627.6|178537.6|178629.1|178539.1|178623.3|178533.3|15
1725954020000|2024-09-10 07:40:20|178629.4|178539.4|178634.4|178544.4|178634.4|178544.4|178628|178538|12
1725954030000|2024-09-10 07:40:30|178632.4|178542.4|178635.5|178545.5|178637|178547|178632.4|178542.4|7
1725954040000|2024-09-10 07:40:40|178635.4|178545.4|178631.1|178541.1|178635.4|178545.4|178630.3|178540.3|13
1725954050000|2024-09-10 07:40:50|178632.4|178542.4|178654|178564|178656.4|178566.4|178632.4|178542.4|19
1725954060000|2024-09-10 07:41:00|178654.5|178564.5|178656.9|178566.9|178656.9|178566.9|178652.1|178562.1|16
1725954070000|2024-09-10 07:41:10|178656.1|178566.1|178684|178594|178686.5|178596.5|178653|178563|25
1725954080000|2024-09-10 07:41:20|178685.5|178595.5|178684.9|178594.9|178692.2|178602.2|178684.1|178594.1|22
1725954090000|2024-09-10 07:41:30|178685.9|178595.9|178683.8|178593.8|178687.2|178597.2|178681|178591|14
1725954100000|2024-09-10 07:41:40|178684.2|178594.2|178686.1|178596.1|178689.3|178599.3|178676.1|178586.1|17
1725954110000|2024-09-10 07:41:50|178687.9|178597.9|178687.2|178597.2|178690.8|178600.8|178685.2|178595.2|14
1725954120000|2024-09-10 07:42:00|178687.1|178597.1|178678.4|178588.4|178687.1|178597.1|178676|178586|15
1725954130000|2024-09-10 07:42:10|178677.3|178587.3|178676.7|178586.7|178677.3|178587.3|178676.6|178586.6|4
1725954140000|2024-09-10 07:42:20|178678|178588|178681.6|178591.6|178684.2|178594.2|178677.4|178587.4|15
1725954150000|2024-09-10 07:42:30|178680.6|178590.6|178654.4|178564.4|178687.1|178597.1|178654.4|178564.4|16
1725954160000|2024-09-10 07:42:40|178650.7|178560.7|178648.3|178558.3|178651.3|178561.3|178644.6|178554.6|14
1725954170000|2024-09-10 07:42:50|178648.5|178558.5|178645.7|178555.7|178648.5|178558.5|178643|178553|13
1725954180000|2024-09-10 07:43:00|178646.2|178556.2|178648.6|178558.6|178648.6|178558.6|178645.5|178555.5|9
1725954190000|2024-09-10 07:43:10|178646.1|178556.1|178655.6|178565.6|178667.7|178577.7|178644.3|178554.3|19
1725954200000|2024-09-10 07:43:20|178654.7|178564.7|178638.5|178548.5|178654.7|178564.7|178638.5|178548.5|10
1725954210000|2024-09-10 07:43:30|178639.8|178549.8|178618.4|178528.4|178639.8|178549.8|178618.4|178528.4|13
1725954220000|2024-09-10 07:43:40|178620.4|178530.4|178618.4|178528.4|178625.9|178535.9|178618.4|178528.4|14
1725954230000|2024-09-10 07:43:50|178620.4|178530.4|178615.7|178525.7|178621.3|178531.3|178615.7|178525.7|11
1725954240000|2024-09-10 07:44:00|178616.7|178526.7|178616.7|178526.7|178616.7|178526.7|178616.7|178526.7|1
1725954250000|2024-09-10 07:44:10|178617|178527|178622|178532|178623.2|178533.2|178611.1|178521.1|13
1725954260000|2024-09-10 07:44:20|178620.2|178530.2|178620.2|178530.2|178624.5|178534.5|178620.2|178530.2|7
1725954270000|2024-09-10 07:44:30|178619|178529|178621.6|178531.6|178621.6|178531.6|178617.1|178527.1|8
1725954280000|2024-09-10 07:44:40|178619.2|178529.2|178616.5|178526.5|178621|178531|178616.5|178526.5|7
1725954290000|2024-09-10 07:44:50|178616.4|178526.4|178615.3|178525.3|178618.7|178528.7|178615.3|178525.3|7
1725954300000|2024-09-10 07:45:00|178618.4|178528.4|178634.7|178544.7|178634.7|178544.7|178618.4|178528.4|9
1725954310000|2024-09-10 07:45:10|178631.2|178541.2|178623.6|178533.6|178640|178550|178622|178532|16
1725954320000|2024-09-10 07:45:20|178623.4|178533.4|178620.9|178530.9|178623.4|178533.4|178620.8|178530.8|6
1725954330000|2024-09-10 07:45:30|178620.5|178530.5|178621.1|178531.1|178621.1|178531.1|178618.8|178528.8|6
1725954340000|2024-09-10 07:45:40|178620.4|178530.4|178619.7|178529.7|178620.7|178530.7|178619.7|178529.7|5
1725954350000|2024-09-10 07:45:50|178619.6|178529.6|178620|178530|178620.1|178530.1|178618.7|178528.7|5
1725954360000|2024-09-10 07:46:00|178620.1|178530.1|178615|178525|178620.1|178530.1|178615|178525|4
1725954370000|2024-09-10 07:46:10|178614|178524|178613.3|178523.3|178614|178524|178611.3|178521.3|4
1725954380000|2024-09-10 07:46:20|178613.5|178523.5|178613.9|178523.9|178619.2|178529.2|178610.7|178520.7|9
1725954390000|2024-09-10 07:46:30|178613.5|178523.5|178612.2|178522.2|178613.7|178523.7|178607.4|178517.4|5
1725954400000|2024-09-10 07:46:40|178613.1|178523.1|178613.6|178523.6|178614|178524|178613.1|178523.1|5
1725954420000|2024-09-10 07:47:00|178612.4|178522.4|178612.3|178522.3|178612.4|178522.4|178612.3|178522.3|2
1725954430000|2024-09-10 07:47:10|178612.8|178522.8|178612.7|178522.7|178612.8|178522.8|178612.7|178522.7|2
1725954440000|2024-09-10 07:47:20|178609.5|178519.5|178610.5|178520.5|178612.8|178522.8|178606.2|178516.2|8
1725954450000|2024-09-10 07:47:30|178611.3|178521.3|178611.8|178521.8|178611.8|178521.8|178611.3|178521.3|2
1725954460000|2024-09-10 07:47:40|178611.9|178521.9|178609.1|178519.1|178613|178523|178606.5|178516.5|5
1725954470000|2024-09-10 07:47:50|178610.3|178520.3|178613.8|178523.8|178613.8|178523.8|178610.3|178520.3|3
1725954480000|2024-09-10 07:48:00|178612.6|178522.6|178613.7|178523.7|178613.7|178523.7|178612.6|178522.6|4
1725954490000|2024-09-10 07:48:10|178613.2|178523.2|178609.4|178519.4|178613.2|178523.2|178603.6|178513.6|11
1725954500000|2024-09-10 07:48:20|178611.8|178521.8|178609.6|178519.6|178611.8|178521.8|178609.4|178519.4|5
1725954510000|2024-09-10 07:48:30|178611.2|178521.2|178611.2|178521.2|178611.2|178521.2|178611.2|178521.2|1
1725954520000|2024-09-10 07:48:40|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|1
1725954530000|2024-09-10 07:48:50|178611.8|178521.8|178610.4|178520.4|178611.8|178521.8|178610.3|178520.3|3
1725954540000|2024-09-10 07:49:00|178609.9|178519.9|178621.6|178531.6|178643.5|178553.5|178609.9|178519.9|11
1725954550000|2024-09-10 07:49:10|178620.5|178530.5|178622.4|178532.4|178622.4|178532.4|178620.5|178530.5|5
1725954560000|2024-09-10 07:49:20|178623.8|178533.8|178621.5|178531.5|178624.8|178534.8|178616.7|178526.7|6
1725954570000|2024-09-10 07:49:30|178621.9|178531.9|178622.2|178532.2|178622.6|178532.6|178621.6|178531.6|6
1725954580000|2024-09-10 07:49:40|178622|178532|178635.6|178545.6|178635.6|178545.6|178621.8|178531.8|13
1725954590000|2024-09-10 07:49:50|178635.5|178545.5|178636.3|178546.3|178636.3|178546.3|178635.1|178545.1|7
1725954600000|2024-09-10 07:50:00|178636.5|178546.5|178636.5|178546.5|178636.5|178546.5|178636.5|178546.5|1
1725954610000|2024-09-10 07:50:10|178636.4|178546.4|178637.3|178547.3|178637.7|178547.7|178635.9|178545.9|6
1725954620000|2024-09-10 07:50:20|178634.8|178544.8|178634.8|178544.8|178636.1|178546.1|178631.8|178541.8|8
1725954630000|2024-09-10 07:50:30|178634.7|178544.7|178634.7|178544.7|178634.7|178544.7|178634.7|178544.7|1
1725954640000|2024-09-10 07:50:40|178634.6|178544.6|178634.4|178544.4|178634.6|178544.6|178634.4|178544.4|2
1725954650000|2024-09-10 07:50:50|178636|178546|178635.5|178545.5|178636.5|178546.5|178635|178545|11
1725954660000|2024-09-10 07:51:00|178636.8|178546.8|178635.2|178545.2|178636.8|178546.8|178635|178545|7
1725954670000|2024-09-10 07:51:10|178635.6|178545.6|178635.4|178545.4|178635.7|178545.7|178634.8|178544.8|9
1725954680000|2024-09-10 07:51:20|178636.1|178546.1|178636|178546|178637.4|178547.4|178633.7|178543.7|10
1725954690000|2024-09-10 07:51:30|178636.1|178546.1|178638.6|178548.6|178638.6|178548.6|178636|178546|8
1725954700000|2024-09-10 07:51:40|178638.4|178548.4|178645|178555|178648.3|178558.3|178638.4|178548.4|9
1725954710000|2024-09-10 07:51:50|178645.8|178555.8|178649.4|178559.4|178649.7|178559.7|178645.2|178555.2|7
1725954720000|2024-09-10 07:52:00|178647.7|178557.7|178648|178558|178648|178558|178644.6|178554.6|5
1725954730000|2024-09-10 07:52:10|178647.1|178557.1|178642.3|178552.3|178647.1|178557.1|178641|178551|4
1725954740000|2024-09-10 07:52:20|178646.3|178556.3|178699.7|178609.7|178704.2|178614.2|178646.3|178556.3|17
1725954750000|2024-09-10 07:52:30|178702|178612|178701.3|178611.3|178703.7|178613.7|178701.3|178611.3|5
1725954760000|2024-09-10 07:52:40|178699.6|178609.6|178701.5|178611.5|178703|178613|178699.6|178609.6|5
1725954770000|2024-09-10 07:52:50|178700.1|178610.1|178698.3|178608.3|178700.1|178610.1|178698.3|178608.3|3
1725954780000|2024-09-10 07:53:00|178700.6|178610.6|178698.3|178608.3|178700.6|178610.6|178697.4|178607.4|5
1725954790000|2024-09-10 07:53:10|178701.4|178611.4|178698.9|178608.9|178701.6|178611.6|178698.9|178608.9|6
1725954800000|2024-09-10 07:53:20|178700.7|178610.7|178701.1|178611.1|178703.5|178613.5|178700.7|178610.7|6
1725954810000|2024-09-10 07:53:30|178701|178611|178701|178611|178701|178611|178701|178611|1
1725954820000|2024-09-10 07:53:40|178704.5|178614.5|178700.9|178610.9|178705.3|178615.3|178700.9|178610.9|6
1725954830000|2024-09-10 07:53:50|178700.5|178610.5|178699.7|178609.7|178700.5|178610.5|178699.7|178609.7|5
1725954840000|2024-09-10 07:54:00|178699.9|178609.9|178699.3|178609.3|178700.1|178610.1|178699.3|178609.3|4
1725954850000|2024-09-10 07:54:10|178699.2|178609.2|178699.2|178609.2|178699.2|178609.2|178697.8|178607.8|5
1725954860000|2024-09-10 07:54:20|178699.1|178609.1|178700.6|178610.6|178700.6|178610.6|178699.1|178609.1|4
1725954870000|2024-09-10 07:54:30|178700|178610|178700.1|178610.1|178700.1|178610.1|178699.9|178609.9|3
1725954880000|2024-09-10 07:54:40|178697.4|178607.4|178697.8|178607.8|178697.8|178607.8|178697.4|178607.4|2
1725954890000|2024-09-10 07:54:50|178698.7|178608.7|178697.8|178607.8|178698.8|178608.8|178697.8|178607.8|3
1725954900000|2024-09-10 07:55:00|178698.8|178608.8|178746.3|178656.3|178752.6|178662.6|178698.8|178608.8|13
1725954910000|2024-09-10 07:55:10|178745.1|178655.1|178744.2|178654.2|178745.1|178655.1|178743|178653|5
1725954920000|2024-09-10 07:55:20|178745.3|178655.3|178746.6|178656.6|178746.6|178656.6|178745.2|178655.2|3
1725954930000|2024-09-10 07:55:30|178748.8|178658.8|178749.3|178659.3|178749.3|178659.3|178742.9|178652.9|9
1725954940000|2024-09-10 07:55:40|178749.4|178659.4|178751.6|178661.6|178753.5|178663.5|178749.4|178659.4|7
1725954950000|2024-09-10 07:55:50|178752.8|178662.8|178756|178666|178757.4|178667.4|178752.8|178662.8|10
1725954960000|2024-09-10 07:56:00|178755.4|178665.4|178753.2|178663.2|178755.7|178665.7|178753.2|178663.2|9
1725954970000|2024-09-10 07:56:10|178754.7|178664.7|178765.9|178675.9|178767.5|178677.5|178753.6|178663.6|18
1725954980000|2024-09-10 07:56:20|178766.5|178676.5|178774|178684|178774|178684|178766.5|178676.5|10
1725954990000|2024-09-10 07:56:30|178773.9|178683.9|178774.7|178684.7|178776.5|178686.5|178773.9|178683.9|8
1725955000000|2024-09-10 07:56:40|178774.9|178684.9|178774.9|178684.9|178774.9|178684.9|178774.9|178684.9|1
1725955010000|2024-09-10 07:56:50|178775|178685|178783.5|178693.5|178785.9|178695.9|178775|178685|7
1725955020000|2024-09-10 07:57:00|178784.8|178694.8|178784.6|178694.6|178784.8|178694.8|178784.6|178694.6|3
1725955030000|2024-09-10 07:57:10|178784.7|178694.7|178782.5|178692.5|178784.7|178694.7|178782.1|178692.1|3
1725955040000|2024-09-10 07:57:20|178782.7|178692.7|178782.3|178692.3|178782.7|178692.7|178782.3|178692.3|2
1725955050000|2024-09-10 07:57:30|178782.4|178692.4|178847.4|178757.4|178852|178762|178782.2|178692.2|12
1725955060000|2024-09-10 07:57:40|178847.8|178757.8|178849.5|178759.5|178850|178760|178846.7|178756.7|5
1725955070000|2024-09-10 07:57:50|178849.6|178759.6|178847.7|178757.7|178854.7|178764.7|178847.7|178757.7|15
1725955080000|2024-09-10 07:58:00|178847.4|178757.4|178904.1|178814.1|178911.7|178821.7|178845.6|178755.6|18
1725955090000|2024-09-10 07:58:10|178906.2|178816.2|178983.5|178893.5|178984.7|178894.7|178902.1|178812.1|34
1725955100000|2024-09-10 07:58:20|178984.7|178894.7|178928.3|178838.3|178984.7|178894.7|178928.3|178838.3|15
1725955110000|2024-09-10 07:58:30|178925.7|178835.7|178919.3|178829.3|178925.7|178835.7|178918.2|178828.2|9
1725955120000|2024-09-10 07:58:40|178923.2|178833.2|178920.4|178830.4|178923.2|178833.2|178920.1|178830.1|7
1725955130000|2024-09-10 07:58:50|178919|178829|178922.3|178832.3|178923|178833|178915.4|178825.4|12
1725955140000|2024-09-10 07:59:00|178919.2|178829.2|178910.6|178820.6|178927.7|178837.7|178910.6|178820.6|18
1725955150000|2024-09-10 07:59:10|178913.2|178823.2|178904|178814|178913.2|178823.2|178903|178813|11
1725955160000|2024-09-10 07:59:20|178915|178825|178913.5|178823.5|178916.6|178826.6|178901.7|178811.7|15
1725955170000|2024-09-10 07:59:30|178914.1|178824.1|178900.1|178810.1|178914.1|178824.1|178900.1|178810.1|12
1725955180000|2024-09-10 07:59:40|178898.3|178808.3|178897.2|178807.2|178898.6|178808.6|178897.1|178807.1|6
1725955190000|2024-09-10 07:59:50|178897.5|178807.5|178899.5|178809.5|178903.7|178813.7|178895.9|178805.9|10
1725955200000|2024-09-10 08:00:00|178901.5|178811.5|178883.2|178793.2|178903.2|178813.2|178872.9|178782.9|18
1725955210000|2024-09-10 08:00:10|178882.6|178792.6|178871.2|178781.2|178885.4|178795.4|178871|178781|13
1725955220000|2024-09-10 08:00:20|178872.1|178782.1|178873|178783|178873|178783|178870.4|178780.4|7
1725955230000|2024-09-10 08:00:30|178873.3|178783.3|178874.2|178784.2|178880.7|178790.7|178873.3|178783.3|12
1725955240000|2024-09-10 08:00:40|178871|178781|178891.5|178801.5|178894.5|178804.5|178870.7|178780.7|11
1725955250000|2024-09-10 08:00:50|178890.8|178800.8|178896.6|178806.6|178901|178811|178890.8|178800.8|8
1725955260000|2024-09-10 08:01:00|178896.8|178806.8|178915.9|178825.9|178915.9|178825.9|178896.8|178806.8|25
1725955270000|2024-09-10 08:01:10|178912.8|178822.8|178912|178822|178916.3|178826.3|178911|178821|13
1725955280000|2024-09-10 08:01:20|178911.5|178821.5|178915.5|178825.5|178918|178828|178911.5|178821.5|7
1725955290000|2024-09-10 08:01:30|178916.4|178826.4|178902.9|178812.9|178916.4|178826.4|178897.6|178807.6|14
1725955300000|2024-09-10 08:01:40|178904.4|178814.4|178909.4|178819.4|178909.4|178819.4|178899.8|178809.8|12
1725955310000|2024-09-10 08:01:50|178909.9|178819.9|178913|178823|178913|178823|178905.9|178815.9|13
1725955320000|2024-09-10 08:02:00|178913.1|178823.1|178913.4|178823.4|178916.6|178826.6|178910.1|178820.1|10
1725955330000|2024-09-10 08:02:10|178913.1|178823.1|178913.6|178823.6|178913.6|178823.6|178912.7|178822.7|9
1725955340000|2024-09-10 08:02:20|178913.7|178823.7|178915.2|178825.2|178915.2|178825.2|178913.5|178823.5|4
1725955350000|2024-09-10 08:02:30|178915.3|178825.3|178901.4|178811.4|178915.3|178825.3|178901.1|178811.1|13
1725955360000|2024-09-10 08:02:40|178903.8|178813.8|178911.1|178821.1|178911.7|178821.7|178901.3|178811.3|9
1725955370000|2024-09-10 08:02:50|178911.4|178821.4|178913.3|178823.3|178913.3|178823.3|178911.4|178821.4|4
1725955380000|2024-09-10 08:03:00|178911.5|178821.5|178912|178822|178913.8|178823.8|178910.3|178820.3|6
1725955390000|2024-09-10 08:03:10|178912.8|178822.8|178909.8|178819.8|178912.8|178822.8|178889.3|178799.3|17
1725955400000|2024-09-10 08:03:20|178910.1|178820.1|178908.8|178818.8|178910.9|178820.9|178907.6|178817.6|11
1725955410000|2024-09-10 08:03:30|178909|178819|178911.5|178821.5|178912.8|178822.8|178909|178819|8
1725955420000|2024-09-10 08:03:40|178912.5|178822.5|178909.7|178819.7|178918.4|178828.4|178909.7|178819.7|14
1725955430000|2024-09-10 08:03:50|178911.3|178821.3|178916.3|178826.3|178916.7|178826.7|178911.3|178821.3|8
1725955440000|2024-09-10 08:04:00|178916.5|178826.5|178916.2|178826.2|178916.5|178826.5|178916.2|178826.2|3
1725955450000|2024-09-10 08:04:10|178915.2|178825.2|178918.7|178828.7|178919.1|178829.1|178915.2|178825.2|4
1725955460000|2024-09-10 08:04:20|178923|178833|178989.8|178899.8|178992.7|178902.7|178921|178831|15
1725955470000|2024-09-10 08:04:30|178990|178900|179001|178911|179001|178911|178985.7|178895.7|15
1725955480000|2024-09-10 08:04:40|179012.4|178922.4|179009.5|178919.5|179013.1|178923.1|179005.3|178915.3|10
1725955490000|2024-09-10 08:04:50|179009.4|178919.4|179029.4|178939.4|179030.6|178940.6|179009|178919|15
1725955500000|2024-09-10 08:05:00|179029.9|178939.9|179066.7|178976.7|179069|178979|179029.9|178939.9|21
1725955510000|2024-09-10 08:05:10|179064.2|178974.2|179051.7|178961.7|179064.2|178974.2|179050|178960|18
1725955520000|2024-09-10 08:05:20|179045.3|178955.3|179010.6|178920.6|179048.9|178958.9|179010.6|178920.6|20
1725955530000|2024-09-10 08:05:30|179008.6|178918.6|178983|178893|179008.6|178918.6|178983|178893|22
1725955540000|2024-09-10 08:05:40|178985.6|178895.6|178992.8|178902.8|178996.9|178906.9|178984.6|178894.6|14
1725955550000|2024-09-10 08:05:50|178994.5|178904.5|179030.1|178940.1|179031.4|178941.4|178992.8|178902.8|12
1725955560000|2024-09-10 08:06:00|179025.1|178935.1|179024.9|178934.9|179036|178946|179021.9|178931.9|20
1725955570000|2024-09-10 08:06:10|179018.5|178928.5|179025.7|178935.7|179025.7|178935.7|179012.6|178922.6|14
1725955580000|2024-09-10 08:06:20|179027|178937|179041.3|178951.3|179043.8|178953.8|179027|178937|9
1725955590000|2024-09-10 08:06:30|179040.9|178950.9|179044|178954|179044|178954|179036.9|178946.9|6
1725955600000|2024-09-10 08:06:40|179045.2|178955.2|179097.2|178967.2|179097.2|178984.3|179041.6|178951.6|8
1725955610000|2024-09-10 08:06:50|179097.7|178967.7|179083.3|178953.3|179097.7|178982.4|179072.4|178951.9|10
1725955620000|2024-09-10 08:07:00|179082.7|178952.7|179068.2|178978.2|179087.6|178978.2|179068.2|178951.9|5
1725955630000|2024-09-10 08:07:10|179067.3|178977.3|179049.1|178919.1|179090.3|178977.3|179049.1|178919.1|17
1725955640000|2024-09-10 08:07:20|179044.2|178914.2|179068.7|178938.7|179068.7|178960|179044.2|178914.2|15
1725955650000|2024-09-10 08:07:30|179069.5|178939.5|179051.2|178921.2|179077.8|178947.8|179051.1|178921.1|16
1725955660000|2024-09-10 08:07:40|179052|178922|179036.5|178906.5|179059.3|178929.3|179035.8|178905.8|18
1725955670000|2024-09-10 08:07:50|179035|178905|179022.5|178932.5|179047.2|178939.2|179022.5|178904.4|19
1725955680000|2024-09-10 08:08:00|179042.7|178912.7|179027.5|178897.5|179047.7|178917.7|179023.6|178893.6|14
1725955690000|2024-09-10 08:08:10|179028.6|178898.6|179027.4|178897.4|179028.6|178898.6|179023.4|178893.4|5
1725955700000|2024-09-10 08:08:20|178993.4|178903.4|178988.1|178898.1|178997.9|178907.9|178987.2|178897.2|9
1725955710000|2024-09-10 08:08:30|178987.9|178897.9|178988.6|178898.6|178997.8|178907.8|178984.8|178894.8|10
1725955720000|2024-09-10 08:08:40|178995|178905|179011.2|178921.2|179011.2|178921.2|178995|178905|8
1725955730000|2024-09-10 08:08:50|179013.9|178923.9|179026.4|178936.4|179031.7|178941.7|179010.7|178920.7|11
1725955740000|2024-09-10 08:09:00|179023.3|178933.3|179042.9|178952.9|179042.9|178952.9|179023.3|178933.3|5
1725955750000|2024-09-10 08:09:10|179038.5|178948.5|179045.4|178955.4|179045.8|178955.8|179036.4|178946.4|16
1725955760000|2024-09-10 08:09:20|179067.6|178977.6|179086.8|178956.8|179088.1|178991.1|179067.6|178950.8|13
1725955770000|2024-09-10 08:09:30|179092.1|178962.1|179091.7|178961.7|179109.6|178980.5|179065|178956.2|12
1725955780000|2024-09-10 08:09:40|179096.5|178966.5|179096.5|178966.5|179096.5|178966.5|179096.5|178966.5|1
1725955790000|2024-09-10 08:09:50|179091.7|178961.7|179096.5|178966.5|179096.5|178966.5|179091.7|178961.7|2
1725955800000|2024-09-10 08:10:00|179089.8|178959.8|179102.9|178972.9|179102.9|178982.4|179072.4|178959.8|8
1725955820000|2024-09-10 08:10:20|179103.3|178973.3|179101.6|178971.6|179103.3|178973.3|179099.8|178969.8|3
1725955830000|2024-09-10 08:10:30|179105.3|178975.3|179072.8|178982.8|179105.3|178982.8|179072.8|178975.3|2
1725955840000|2024-09-10 08:10:40|179079.4|178989.4|179073.8|178983.8|179079.4|178989.4|179069.2|178979.2|6
1725955850000|2024-09-10 08:10:50|179069.2|178979.2|179066.5|178976.5|179080.7|178990.7|179066.5|178976.5|6
1725955860000|2024-09-10 08:11:00|179099.5|178969.5|179102.9|178972.9|179102.9|178972.9|179099.5|178969.5|2
1725955870000|2024-09-10 08:11:10|179074.6|178984.6|179193.8|179063.8|179202.1|179072.1|179074.6|178984.6|27
1725955880000|2024-09-10 08:11:20|179181|179051|179119|179029|179181|179051|179119|179009.2|26
1725955890000|2024-09-10 08:11:30|179127.5|179037.5|179116.2|179026.2|179133.8|179043.8|179116.2|179026.2|14
1725955900000|2024-09-10 08:11:40|179115.4|179025.4|179033|178943|179115.4|179025.4|179033|178943|8
1725955910000|2024-09-10 08:11:50|179030.2|178940.2|179008.4|178918.4|179030.2|178940.2|179003|178913|18
1725955920000|2024-09-10 08:12:00|179005.5|178915.5|178998.7|178908.7|179008.8|178918.8|178998.7|178908.7|24
1725955930000|2024-09-10 08:12:10|178996.7|178906.7|179072.3|178982.3|179082.6|178992.6|178991.5|178901.5|19
1725955940000|2024-09-10 08:12:20|179070.7|178980.7|179063.5|178973.5|179072.5|178982.5|179061.4|178971.4|14
1725955950000|2024-09-10 08:12:30|179059|178969|179062.5|178972.5|179065|178975|179059|178969|10
1725955960000|2024-09-10 08:12:40|179060.9|178970.9|179052.2|178962.2|179060.9|178970.9|179052.2|178962.2|8
1725955980000|2024-09-10 08:13:00|179053|178963|179052.6|178962.6|179053.7|178963.7|179052.6|178962.6|3
1725955990000|2024-09-10 08:13:10|179051.9|178961.9|179053.4|178963.4|179053.4|178963.4|179051.9|178961.9|2
1725956010000|2024-09-10 08:13:30|179054.1|178964.1|179053.2|178963.2|179056.3|178966.3|179053.2|178963.2|3
1725956020000|2024-09-10 08:13:40|179054.8|178964.8|179053|178963|179054.8|178964.8|179053|178963|2
1725956030000|2024-09-10 08:13:50|179052.3|178962.3|179061.1|178971.1|179061.1|178971.1|179052.3|178962.3|8
1725956040000|2024-09-10 08:14:00|179062.9|178972.9|179053.7|178963.7|179062.9|178972.9|179053.7|178963.7|4
1725956050000|2024-09-10 08:14:10|179050.3|178960.3|179053.7|178963.7|179053.7|178963.7|179048.7|178958.7|5
1725956060000|2024-09-10 08:14:20|179055.6|178965.6|179054.8|178964.8|179067.6|178977.6|179054.8|178964.8|8
1725956070000|2024-09-10 08:14:30|179056.5|178966.5|179054.9|178964.9|179056.5|178966.5|179054.9|178964.9|3
1725956080000|2024-09-10 08:14:40|179053.7|178963.7|179054.7|178964.7|179054.7|178964.7|179053.7|178963.7|2
1725956090000|2024-09-10 08:14:50|179051.8|178961.8|179050.8|178960.8|179054|178964|179050.8|178960.8|3
1725956100000|2024-09-10 08:15:00|179049.2|178959.2|179008.8|178918.8|179049.2|178959.2|179007|178917|12
1725956110000|2024-09-10 08:15:10|179013.4|178923.4|179011.6|178921.6|179022.6|178932.6|179009.8|178919.8|11
1725956120000|2024-09-10 08:15:20|179009.3|178919.3|178986.6|178896.6|179009.3|178919.3|178986.6|178896.6|13
1725956130000|2024-09-10 08:15:30|178986.8|178896.8|178994.5|178904.5|178996.4|178906.4|178986.6|178896.6|5
1725956140000|2024-09-10 08:15:40|178989|178899|178993.1|178903.1|179001.3|178911.3|178989|178899|12
1725956150000|2024-09-10 08:15:50|178990.6|178900.6|178990.9|178900.9|178991.9|178901.9|178988.8|178898.8|13
1725956160000|2024-09-10 08:16:00|178991.5|178901.5|178993.4|178903.4|178995.4|178905.4|178990.6|178900.6|7
1725956170000|2024-09-10 08:16:10|178992.8|178902.8|178991.3|178901.3|178992.8|178902.8|178990.2|178900.2|10
1725956180000|2024-09-10 08:16:20|178989.8|178899.8|178997.6|178907.6|179001.3|178911.3|178982.9|178892.9|12
1725956190000|2024-09-10 08:16:30|178999.2|178909.2|179019.8|178929.8|179019.8|178929.8|178999.2|178909.2|7
1725956200000|2024-09-10 08:16:40|179014|178924|179005.8|178915.8|179017.6|178927.6|179001.5|178911.5|9
1725956210000|2024-09-10 08:16:50|179006.3|178916.3|179002.4|178912.4|179006.4|178916.4|178998.8|178908.8|11
1725956220000|2024-09-10 08:17:00|179004|178914|179003.2|178913.2|179004|178914|178997.8|178907.8|14
1725956230000|2024-09-10 08:17:10|179001.8|178911.8|179003.5|178913.5|179003.5|178913.5|179001.3|178911.3|9
1725956240000|2024-09-10 08:17:20|178997.6|178907.6|178988.6|178898.6|178997.7|178907.7|178988.6|178898.6|14
1725956250000|2024-09-10 08:17:30|178987.9|178897.9|178990.8|178900.8|178992.9|178902.9|178987.9|178897.9|6
1725956260000|2024-09-10 08:17:40|178991|178901|178991.6|178901.6|178992.7|178902.7|178990.8|178900.8|8
1725956270000|2024-09-10 08:17:50|178991.5|178901.5|178991.5|178901.5|178991.5|178901.5|178991.5|178901.5|1
1725956280000|2024-09-10 08:18:00|178993|178903|178988.4|178898.4|179004.9|178914.9|178987.9|178897.9|21
1725956290000|2024-09-10 08:18:10|178994|178904|178992.6|178902.6|178996.6|178906.6|178992.4|178902.4|14
1725956300000|2024-09-10 08:18:20|178997.4|178907.4|178999.8|178909.8|179000.7|178910.7|178993.4|178903.4|18
1725956310000|2024-09-10 08:18:30|178999.3|178909.3|178999.5|178909.5|179002.2|178912.2|178996.4|178906.4|8
1725956320000|2024-09-10 08:18:40|179000.1|178910.1|179007.6|178917.6|179009.1|178919.1|179000.1|178910.1|13
1725956330000|2024-09-10 08:18:50|179006.2|178916.2|179058.5|178968.5|179062.3|178972.3|179006.2|178916.2|7
1725956340000|2024-09-10 08:19:00|179060.1|178970.1|179071.1|178981.1|179071.1|178981.1|179060.1|178970.1|10
1725956350000|2024-09-10 08:19:10|179071.2|178981.2|179089.3|178999.3|179091.6|179001.6|179068.8|178978.8|13
1725956360000|2024-09-10 08:19:20|179092.1|179002.1|179089.6|178999.6|179092.1|179002.1|179089.6|178999.6|5
1725956370000|2024-09-10 08:19:30|179091.5|179001.5|179094.6|179004.6|179095.6|179005.6|179091.5|179001.5|9
1725956380000|2024-09-10 08:19:40|179092.3|179002.3|179080.5|178990.5|179092.3|179002.3|179078.1|178988.1|18
1725956390000|2024-09-10 08:19:50|179080.1|178990.1|179092|179002|179093.8|179003.8|179079.4|178989.4|14
1725956400000|2024-09-10 08:20:00|179094.5|179004.5|179093.4|179003.4|179096.4|179006.4|179090.6|179000.6|12
1725956410000|2024-09-10 08:20:10|179093.7|179003.7|179093.1|179003.1|179093.8|179003.8|179093.1|179003.1|4
1725956420000|2024-09-10 08:20:20|179092.9|179002.9|179087.4|178997.4|179092.9|179002.9|179085.5|178995.5|4
1725956430000|2024-09-10 08:20:30|179087.5|178997.5|179091.8|179001.8|179091.8|179001.8|179087.5|178997.5|3
1725956440000|2024-09-10 08:20:40|179092.1|179002.1|179095.9|179005.9|179096.1|179006.1|179092.1|179002.1|9
1725956450000|2024-09-10 08:20:50|179100.5|179010.5|179169.9|179079.9|179174.3|179084.3|179100.5|179010.5|19
1725956460000|2024-09-10 08:21:00|179165.7|179075.7|179162|179072|179170.4|179080.4|179158.3|179068.3|19
1725956470000|2024-09-10 08:21:10|179163.8|179073.8|179163.8|179073.8|179169.9|179079.9|179161.9|179071.9|21
1725956480000|2024-09-10 08:21:20|179160.8|179070.8|179160.6|179070.6|179165.9|179075.9|179157|179067|18
1725956490000|2024-09-10 08:21:30|179091|179001|179097.5|179007.5|179109.8|179019.8|179091|179001|13
1725956500000|2024-09-10 08:21:40|179098.3|179008.3|179095.7|179005.7|179098.3|179008.3|179092.6|179002.6|7
1725956510000|2024-09-10 08:21:50|179095.5|179005.5|179087.6|178997.6|179095.5|179005.5|179087.6|178997.6|4
1725956520000|2024-09-10 08:22:00|179086.2|178996.2|179111.5|179021.5|179112.2|179022.2|179086.2|178996.2|16
1725956530000|2024-09-10 08:22:10|179114.2|179024.2|179111.8|179021.8|179114.2|179024.2|179110.2|179020.2|12
1725956540000|2024-09-10 08:22:20|179109|179019|179095.1|179005.1|179109|179019|179095.1|179005.1|10
1725956550000|2024-09-10 08:22:30|179095.2|179005.2|179091.2|179001.2|179095.2|179005.2|179091.2|179001.2|4
1725956560000|2024-09-10 08:22:40|179091|179001|179099.8|179009.8|179099.8|179009.8|179085.1|178995.1|11
1725956570000|2024-09-10 08:22:50|179101.3|179011.3|179112.7|179022.7|179112.7|179022.7|179101.3|179011.3|7
1725956580000|2024-09-10 08:23:00|179120.3|179030.3|179152.6|179062.6|179164.8|179074.8|179112.7|179022.7|17
1725956590000|2024-09-10 08:23:10|179146.6|179056.6|179158.1|179068.1|179158.6|179068.6|179146.6|179056.6|10
1725956600000|2024-09-10 08:23:20|179161|179071|179155.3|179065.3|179161.1|179071.1|179140|179050|10
1725956610000|2024-09-10 08:23:30|179153.5|179063.5|179174.6|179044.6|179179.1|179069.6|179153.5|179041.3|19
1725956620000|2024-09-10 08:23:40|179173.5|179043.5|179168.3|179038.3|179181.6|179078.2|179167.2|179038.3|12
1725956630000|2024-09-10 08:23:50|179169.2|179039.2|179169.2|179039.2|179178.7|179048.7|179167.9|179037.9|23
1725956640000|2024-09-10 08:24:00|179168.2|179038.2|179195.1|179065.1|179195.4|179084.7|179168.2|179038.2|16
1725956650000|2024-09-10 08:24:10|179195.5|179065.5|179205.4|179075.4|179205.4|179075.4|179189.2|179059.2|14
1725956660000|2024-09-10 08:24:20|179205.9|179075.9|179203.9|179073.9|179205.9|179075.9|179193|179063|5
1725956670000|2024-09-10 08:24:30|179206.2|179076.2|179202.2|179072.2|179206.8|179076.8|179202.1|179072.1|8
1725956680000|2024-09-10 08:24:40|179202.1|179072.1|179239.1|179109.1|179239.1|179109.1|179202|179072|15
1725956690000|2024-09-10 08:24:50|179244.8|179114.8|179223|179133|179245.6|179135.7|179223|179108|11
1725956700000|2024-09-10 08:25:00|179224|179134|179218.1|179128.1|179228|179138|179218.1|179128.1|11
1725956710000|2024-09-10 08:25:10|179218|179128|179220.8|179130.8|179221.1|179131.1|179217.4|179127.4|6
1725956720000|2024-09-10 08:25:20|179219.8|179129.8|179219.8|179129.8|179220|179130|179219.8|179129.8|4
1725956730000|2024-09-10 08:25:30|179219.9|179129.9|179217.7|179127.7|179220.9|179130.9|179217.7|179127.7|6
1725956740000|2024-09-10 08:25:40|179217.5|179127.5|179236.4|179146.4|179236.4|179146.4|179217.5|179127.5|6
1725956750000|2024-09-10 08:25:50|179234.1|179144.1|179233.3|179143.3|179234.1|179144.1|179232.8|179142.8|4
1725956760000|2024-09-10 08:26:00|179233.5|179143.5|179231.1|179141.1|179234.7|179144.7|179225.5|179135.5|6
1725956770000|2024-09-10 08:26:10|179231.4|179141.4|179231.4|179141.4|179231.4|179141.4|179231.4|179141.4|1
1725956780000|2024-09-10 08:26:20|179231.2|179141.2|179219.7|179129.7|179231.8|179141.8|179219.7|179129.7|6
1725956790000|2024-09-10 08:26:30|179220.5|179130.5|179219.2|179129.2|179220.5|179130.5|179218.8|179128.8|6
1725956800000|2024-09-10 08:26:40|179214.7|179124.7|179229.6|179139.6|179229.6|179139.6|179214.7|179124.7|6
1725956810000|2024-09-10 08:26:50|179225.1|179135.1|179225.7|179135.7|179225.9|179135.9|179225.1|179135.1|3
1725956820000|2024-09-10 08:27:00|179228.2|179138.2|179224.3|179134.3|179228.2|179138.2|179223.7|179133.7|5
1725956830000|2024-09-10 08:27:10|179223.9|179133.9|179223.9|179133.9|179223.9|179133.9|179223.9|179133.9|1
1725956840000|2024-09-10 08:27:20|179224.5|179134.5|179269|179179|179270.9|179180.9|179224.5|179134.5|15
1725956850000|2024-09-10 08:27:30|179268.7|179178.7|179278.4|179188.4|179280.5|179190.5|179265.6|179175.6|13
1725956860000|2024-09-10 08:27:40|179278.1|179188.1|179272.5|179182.5|179279.1|179189.1|179265.9|179175.9|12
1725956870000|2024-09-10 08:27:50|179268.9|179178.9|179269.2|179179.2|179271.3|179181.3|179268.9|179178.9|4
1725956880000|2024-09-10 08:28:00|179269.6|179179.6|179250.2|179160.2|179269.6|179179.6|179250.1|179160.1|11
1725956890000|2024-09-10 08:28:10|179249.9|179159.9|179255.9|179165.9|179270.7|179167|179244.2|179140.7|19
1725956900000|2024-09-10 08:28:20|179265.6|179175.6|179270.6|179140.6|179279.6|179175.6|179253.6|179135.8|15
1725956910000|2024-09-10 08:28:30|179269.3|179139.3|179271|179141|179271.1|179141.1|179269.2|179139.2|8
1725956920000|2024-09-10 08:28:40|179272.2|179142.2|179257.1|179167.1|179272.2|179172.9|179256.5|179140|13
1725956930000|2024-09-10 08:28:50|179255.2|179165.2|179256.7|179166.7|179258.7|179168.7|179253.3|179163.3|6
1725956940000|2024-09-10 08:29:00|179258.7|179168.7|179291|179201|179291|179201|179256.6|179166.6|7
1725956950000|2024-09-10 08:29:10|179292.2|179202.2|179290.3|179200.3|179312.4|179222.4|179286.1|179196.1|9
1725956960000|2024-09-10 08:29:20|179293.8|179203.8|179316.8|179226.8|179321.5|179231.5|179293.8|179203.8|17
1725956970000|2024-09-10 08:29:30|179319.7|179229.7|179329.7|179239.7|179329.7|179239.7|179319.7|179229.7|4
1725956980000|2024-09-10 08:29:40|179329.5|179239.5|179328.2|179238.2|179329.5|179239.5|179328.2|179238.2|3
1725956990000|2024-09-10 08:29:50|179343.1|179213.1|179328|179238|179348.5|179238|179320|179213.1|7
1725957000000|2024-09-10 08:30:00|179328.8|179238.8|179329|179239|179329|179239|179322.8|179232.8|4
1725957010000|2024-09-10 08:30:10|179329.3|179239.3|179328.8|179238.8|179329.3|179239.3|179320.3|179230.3|4
1725957020000|2024-09-10 08:30:20|179328|179238|179319.3|179229.3|179329.2|179239.2|179319.2|179229.2|9
1725957030000|2024-09-10 08:30:30|179313.6|179223.6|179286|179196|179313.6|179223.6|179282.7|179192.7|11
1725957040000|2024-09-10 08:30:40|179285.4|179195.4|179291.6|179201.6|179291.6|179201.6|179278.6|179188.6|9
1725957050000|2024-09-10 08:30:50|179294|179204|179316.8|179186.8|179316.8|179204|179288.6|179185|8
1725957060000|2024-09-10 08:31:00|179316.4|179186.4|179310.3|179180.3|179316.4|179186.4|179310.3|179180.3|9
1725957070000|2024-09-10 08:31:10|179315.6|179185.6|179315.1|179225.1|179315.6|179225.1|179298.8|179183.2|15
1725957080000|2024-09-10 08:31:20|179312.7|179222.7|179299.6|179209.6|179314.8|179224.8|179298.7|179208.7|6
1725957090000|2024-09-10 08:31:30|179297.7|179207.7|179299.8|179209.8|179299.8|179209.8|179297.7|179207.7|3
1725957100000|2024-09-10 08:31:40|179306.7|179216.7|179314.4|179224.4|179321.1|179231.1|179306.7|179216.7|10
1725957110000|2024-09-10 08:31:50|179315.5|179225.5|179320.6|179230.6|179324.2|179234.2|179315.5|179225.5|9
1725957120000|2024-09-10 08:32:00|179323.5|179233.5|179404.9|179274.9|179407.4|179307.9|179323.5|179233.5|19
1725957130000|2024-09-10 08:32:10|179404.8|179274.8|179389.6|179299.6|179404.8|179302.8|179379.5|179269.3|11
1725957140000|2024-09-10 08:32:20|179386.6|179296.6|179383.3|179293.3|179390.4|179300.4|179379.6|179289.6|11
1725957150000|2024-09-10 08:32:30|179383.7|179293.7|179384.8|179294.8|179389.6|179299.6|179383.4|179293.4|8
1725957160000|2024-09-10 08:32:40|179395.1|179305.1|179413|179323|179413|179323|179391.7|179301.7|20
1725957170000|2024-09-10 08:32:50|179411.8|179321.8|179403.9|179313.9|179415.1|179325.1|179401.9|179311.9|19
1725957180000|2024-09-10 08:33:00|179401.9|179311.9|179371|179281|179402.5|179312.5|179342.1|179252.1|18
1725957190000|2024-09-10 08:33:10|179370.5|179280.5|179368.1|179278.1|179373.5|179283.5|179361.4|179271.4|23
1725957200000|2024-09-10 08:33:20|179367.1|179277.1|179331.8|179241.8|179380.2|179290.2|179331.3|179241.3|12
1725957210000|2024-09-10 08:33:30|179332.9|179242.9|179347.5|179257.5|179378.4|179288.4|179332.9|179242.9|16
1725957220000|2024-09-10 08:33:40|179349.7|179259.7|179348|179258|179353.8|179263.8|179348|179258|6
1725957230000|2024-09-10 08:33:50|179345.5|179255.5|179393.8|179303.8|179397.9|179307.9|179345.4|179255.4|14
1725957240000|2024-09-10 08:34:00|179390.4|179300.4|179371.2|179281.2|179396|179306|179370.2|179280.2|15
1725957250000|2024-09-10 08:34:10|179370|179280|179368.6|179278.6|179370|179280|179365.5|179275.5|6
1725957260000|2024-09-10 08:34:20|179374.9|179284.9|179381.8|179291.8|179382.1|179292.1|179374.9|179284.9|4
1725957270000|2024-09-10 08:34:30|179378.5|179288.5|179371.4|179281.4|179383.7|179293.7|179371.4|179281.4|5
1725957280000|2024-09-10 08:34:40|179374.9|179284.9|179407.9|179317.9|179413.9|179323.9|179374.9|179284.9|13
1725957290000|2024-09-10 08:34:50|179407.3|179317.3|179406.7|179316.7|179413.5|179323.5|179404|179314|10
1725957300000|2024-09-10 08:35:00|179407.4|179317.4|179408.7|179318.7|179413.7|179323.7|179407.4|179317.4|4
1725957310000|2024-09-10 08:35:10|179408.8|179318.8|179414.6|179324.6|179417.3|179327.3|179408.8|179318.8|3
1725957320000|2024-09-10 08:35:20|179411.3|179321.3|179408.3|179318.3|179411.3|179321.3|179408.3|179318.3|3
1725957330000|2024-09-10 08:35:30|179415.7|179325.7|179411.3|179321.3|179415.7|179325.7|179411.3|179321.3|2
1725957340000|2024-09-10 08:35:40|179411.5|179321.5|179410.4|179320.4|179418.4|179328.4|179410.4|179320.4|5
1725957350000|2024-09-10 08:35:50|179416.8|179326.8|179412.3|179322.3|179416.8|179326.8|179412.3|179322.3|2
1725957360000|2024-09-10 08:36:00|179409.5|179319.5|179409.5|179319.5|179409.5|179319.5|179409.5|179319.5|1
1725957370000|2024-09-10 08:36:10|179416.1|179326.1|179416.1|179326.1|179416.1|179326.1|179416.1|179326.1|1
1725957380000|2024-09-10 08:36:20|179407.6|179317.6|179409.7|179319.7|179415.7|179325.7|179407.6|179317.6|6
1725957390000|2024-09-10 08:36:30|179421.8|179331.8|179421.8|179331.8|179421.8|179331.8|179421.8|179331.8|1
1725957400000|2024-09-10 08:36:40|179425.1|179335.1|179416.8|179326.8|179425.1|179335.1|179413.8|179323.8|8
1725957410000|2024-09-10 08:36:50|179416.5|179326.5|179416.5|179326.5|179416.5|179326.5|179413.5|179323.5|4
1725957420000|2024-09-10 08:37:00|179423|179333|179405.3|179315.3|179423|179333|179399.5|179309.5|10
1725957430000|2024-09-10 08:37:10|179408.2|179318.2|179416.3|179326.3|179416.3|179326.3|179403.4|179313.4|7
1725957440000|2024-09-10 08:37:20|179415.8|179325.8|179409.9|179319.9|179415.8|179325.8|179409.8|179319.8|4
1725957450000|2024-09-10 08:37:30|179409.7|179319.7|179408.2|179318.2|179410|179320|179408.2|179318.2|4
1725957460000|2024-09-10 08:37:40|179410.7|179320.7|179410.8|179320.8|179411|179321|179403.2|179313.2|6
1725957470000|2024-09-10 08:37:50|179410.9|179320.9|179410.9|179320.9|179410.9|179320.9|179410.9|179320.9|1
1725957480000|2024-09-10 08:38:00|179407.4|179317.4|179413.3|179323.3|179413.3|179323.3|179403.2|179313.2|5
1725957490000|2024-09-10 08:38:10|179381.7|179291.7|179382.4|179292.4|179386.4|179296.4|179378.2|179288.2|7
1725957500000|2024-09-10 08:38:20|179378.4|179288.4|179376.3|179286.3|179386.1|179296.1|179367.9|179277.9|17
1725957510000|2024-09-10 08:38:30|179376.5|179286.5|179365|179275|179381.5|179291.5|179356.4|179266.4|21
1725957520000|2024-09-10 08:38:40|179365.8|179275.8|179370.6|179280.6|179371.5|179281.5|179362|179272|17
1725957530000|2024-09-10 08:38:50|179366.7|179276.7|179367.1|179277.1|179370.2|179280.2|179365|179275|12
1725957540000|2024-09-10 08:39:00|179367.6|179277.6|179376.9|179286.9|179376.9|179286.9|179367.3|179277.3|13
1725957550000|2024-09-10 08:39:10|179381.2|179291.2|179377.2|179287.2|179381.2|179291.2|179377.2|179287.2|2
1725957570000|2024-09-10 08:39:30|179376.2|179286.2|179375.8|179285.8|179376.2|179286.2|179370.6|179280.6|6
1725957580000|2024-09-10 08:39:40|179377.6|179287.6|179353.3|179263.3|179378|179288|179353.3|179263.3|9
1725957590000|2024-09-10 08:39:50|179354.8|179264.8|179372.2|179282.2|179375|179285|179353.7|179263.7|10
1725957600000|2024-09-10 08:40:00|179373.7|179283.7|179376.3|179286.3|179376.3|179286.3|179373.7|179283.7|5
1725957610000|2024-09-10 08:40:10|179375|179285|179375.2|179285.2|179376.3|179286.3|179375|179285|5
1725957620000|2024-09-10 08:40:20|179376.4|179286.4|179372.2|179282.2|179377.1|179287.1|179372.2|179282.2|8
1725957630000|2024-09-10 08:40:30|179373.1|179283.1|179376.8|179286.8|179378.4|179288.4|179371.4|179281.4|9
1725957640000|2024-09-10 08:40:40|179381.9|179291.9|179372.1|179282.1|179384.3|179294.3|179372.1|179282.1|4
1725957650000|2024-09-10 08:40:50|179371.5|179281.5|179371.5|179281.5|179371.5|179281.5|179371.5|179281.5|1
1725957660000|2024-09-10 08:41:00|179377.9|179287.9|179374.7|179284.7|179377.9|179287.9|179374.5|179284.5|7
1725957670000|2024-09-10 08:41:10|179375.7|179285.7|179375.4|179285.4|179383.8|179293.8|179375.3|179285.3|12
1725957680000|2024-09-10 08:41:20|179376.1|179286.1|179374.9|179284.9|179376.1|179286.1|179374.9|179284.9|3
1725957690000|2024-09-10 08:41:30|179375.9|179285.9|179388.3|179298.3|179394.1|179304.1|179375.9|179285.9|6
1725957710000|2024-09-10 08:41:50|179392.5|179302.5|179388.8|179298.8|179392.5|179302.5|179388.8|179298.8|4
1725957720000|2024-09-10 08:42:00|179383.2|179293.2|179383.3|179293.3|179383.3|179293.3|179383.2|179293.2|2
1725957730000|2024-09-10 08:42:10|179387.4|179297.4|179388.1|179298.1|179395.4|179305.4|179387.4|179297.4|5
1725957740000|2024-09-10 08:42:20|179388.7|179298.7|179378.8|179288.8|179389.4|179299.4|179378.8|179288.8|8
1725957750000|2024-09-10 08:42:30|179378.9|179288.9|179398.2|179308.2|179400.2|179310.2|179378.9|179288.9|13
1725957760000|2024-09-10 08:42:40|179398.1|179308.1|179396.5|179306.5|179398.2|179308.2|179396.4|179306.4|5
1725957770000|2024-09-10 08:42:50|179399.2|179309.2|179399.2|179309.2|179399.2|179309.2|179399.2|179309.2|1
1725957780000|2024-09-10 08:43:00|179399.5|179309.5|179400.6|179310.6|179400.6|179310.6|179399.5|179309.5|6
1725957790000|2024-09-10 08:43:10|179400.2|179310.2|179394.8|179304.8|179400.2|179310.2|179394.8|179304.8|7
1725957800000|2024-09-10 08:43:20|179397.3|179307.3|179416.1|179326.1|179416.1|179326.1|179397.3|179307.3|2
1725957810000|2024-09-10 08:43:30|179417.1|179327.1|179397.6|179307.6|179418.2|179328.2|179393.1|179303.1|13
1725957820000|2024-09-10 08:43:40|179400.8|179310.8|179377.9|179287.9|179400.8|179310.8|179377.9|179287.9|8
1725957830000|2024-09-10 08:43:50|179384.5|179294.5|179381.1|179291.1|179385.9|179295.9|179380.6|179290.6|11
1725957840000|2024-09-10 08:44:00|179380.1|179290.1|179380.5|179290.5|179380.5|179290.5|179379.9|179289.9|3
1725957850000|2024-09-10 08:44:10|179380.8|179290.8|179374.1|179284.1|179380.8|179290.8|179374.1|179284.1|3
1725957860000|2024-09-10 08:44:20|179374.2|179284.2|179375|179285|179375|179285|179374.2|179284.2|3
1725957870000|2024-09-10 08:44:30|179375.2|179285.2|179375.2|179285.2|179375.2|179285.2|179375.2|179285.2|1
1725957880000|2024-09-10 08:44:40|179394.8|179304.8|179385.8|179295.8|179397.6|179307.6|179385.8|179295.8|9
1725957890000|2024-09-10 08:44:50|179384.9|179294.9|179378.9|179288.9|179385.6|179295.6|179378.9|179288.9|8
1725957900000|2024-09-10 08:45:00|179379.3|179289.3|179376.5|179286.5|179379.3|179289.3|179376.5|179286.5|2
1725957910000|2024-09-10 08:45:10|179377.2|179287.2|179377.2|179287.2|179377.3|179287.3|179377.2|179287.2|3
1725957920000|2024-09-10 08:45:20|179380.6|179290.6|179382.3|179292.3|179384.7|179294.7|179380.5|179290.5|6
1725957930000|2024-09-10 08:45:30|179382.5|179292.5|179385.9|179295.9|179398.4|179308.4|179382.3|179292.3|8
1725957940000|2024-09-10 08:45:40|179388|179298|179386.7|179296.7|179388|179298|179386.4|179296.4|4
1725957950000|2024-09-10 08:45:50|179385.4|179295.4|179388.8|179298.8|179388.8|179298.8|179385.4|179295.4|6
1725957960000|2024-09-10 08:46:00|179388.9|179298.9|179389.1|179299.1|179389.2|179299.2|179386.7|179296.7|10
1725957970000|2024-09-10 08:46:10|179388.2|179298.2|179424.9|179334.9|179432.9|179342.9|179388.2|179298.2|17
1725957980000|2024-09-10 08:46:20|179423.1|179333.1|179428.9|179338.9|179428.9|179338.9|179423.1|179333.1|6
1725957990000|2024-09-10 08:46:30|179428.3|179338.3|179415.7|179325.7|179428.3|179338.3|179415.7|179325.7|9
1725958000000|2024-09-10 08:46:40|179416.7|179326.7|179414.3|179324.3|179416.7|179326.7|179411.9|179321.9|6
1725958010000|2024-09-10 08:46:50|179415|179325|179486.9|179396.9|179487|179397|179415|179325|27
1725958020000|2024-09-10 08:47:00|179488|179398|179485.3|179395.3|179488.4|179398.4|179485.2|179395.2|9
1725958030000|2024-09-10 08:47:10|179485.1|179395.1|179495|179405|179495|179405|179485.1|179395.1|12
1725958040000|2024-09-10 08:47:20|179469|179379|179449.3|179359.3|179469|179379|179449.3|179359.3|9
1725958050000|2024-09-10 08:47:30|179449.2|179359.2|179458.1|179368.1|179461.8|179371.8|179448.8|179358.8|12
1725958060000|2024-09-10 08:47:40|179459.3|179369.3|179462.6|179372.6|179462.6|179372.6|179454.9|179364.9|6
1725958070000|2024-09-10 08:47:50|179459.2|179369.2|179461.7|179371.7|179461.7|179371.7|179459.2|179369.2|3
1725958080000|2024-09-10 08:48:00|179469.2|179379.2|179496|179406|179517.7|179427.7|179463.5|179373.5|18
1725958090000|2024-09-10 08:48:10|179504.7|179414.7|179432.6|179342.6|179524|179434|179432.6|179342.6|27
1725958100000|2024-09-10 08:48:20|179433.1|179343.1|179433.6|179343.6|179439.2|179349.2|179432.7|179342.7|12
1725958110000|2024-09-10 08:48:30|179433.7|179343.7|179428.8|179338.8|179438.1|179348.1|179428.8|179338.8|18
1725958120000|2024-09-10 08:48:40|179433.3|179343.3|179426|179336|179433.3|179343.3|179425.8|179335.8|13
1725958130000|2024-09-10 08:48:50|179425.3|179335.3|179422.9|179332.9|179425.3|179335.3|179420.8|179330.8|12
1725958140000|2024-09-10 08:49:00|179422.1|179332.1|179397.8|179307.8|179422.1|179332.1|179396.4|179306.4|18
1725958150000|2024-09-10 08:49:10|179408.9|179318.9|179399.9|179309.9|179408.9|179318.9|179396.4|179306.4|8
1725958160000|2024-09-10 08:49:20|179401.4|179311.4|179403.8|179313.8|179406.6|179316.6|179396|179306|10
1725958170000|2024-09-10 08:49:30|179408.9|179318.9|179409.4|179319.4|179413|179323|179408.8|179318.8|7
1725958180000|2024-09-10 08:49:40|179410.3|179320.3|179410.7|179320.7|179413.9|179323.9|179409.4|179319.4|8
1725958190000|2024-09-10 08:49:50|179409.9|179319.9|179403|179313|179410|179320|179403|179313|5
1725958200000|2024-09-10 08:50:00|179403.2|179313.2|179407|179317|179411.7|179321.7|179403.2|179313.2|13
1725958210000|2024-09-10 08:50:10|179414.4|179324.4|179477.9|179387.9|179493|179403|179414.4|179324.4|16
1725958220000|2024-09-10 08:50:20|179490|179400|179496.7|179406.7|179502.6|179412.6|179489.9|179399.9|13
1725958230000|2024-09-10 08:50:30|179497.3|179407.3|179498.7|179408.7|179501.1|179411.1|179494.1|179404.1|9
1725958240000|2024-09-10 08:50:40|179500.6|179410.6|179499.7|179409.7|179503.6|179413.6|179492.8|179402.8|9
1725958250000|2024-09-10 08:50:50|179497.5|179407.5|179488|179398|179497.7|179407.7|179488|179398|6
1725958260000|2024-09-10 08:51:00|179497.5|179407.5|179500.1|179410.1|179501.2|179411.2|179496.3|179406.3|7
1725958270000|2024-09-10 08:51:10|179503.4|179413.4|179489.3|179399.3|179505|179415|179489.3|179399.3|7
1725958280000|2024-09-10 08:51:20|179492|179402|179496.3|179406.3|179506.3|179416.3|179492|179402|16
1725958290000|2024-09-10 08:51:30|179499.7|179409.7|179497.3|179407.3|179504.6|179414.6|179495.2|179405.2|18
1725958300000|2024-09-10 08:51:40|179497.1|179407.1|179488.5|179398.5|179502.6|179412.6|179484.2|179394.2|25
1725958310000|2024-09-10 08:51:50|179489.5|179399.5|179471.7|179381.7|179489.5|179399.5|179471.7|179381.7|5
1725958320000|2024-09-10 08:52:00|179474|179384|179472.4|179382.4|179475|179385|179471.6|179381.6|5
1725958330000|2024-09-10 08:52:10|179475.3|179385.3|179474.1|179384.1|179475.3|179385.3|179470.9|179380.9|10
1725958340000|2024-09-10 08:52:20|179475.5|179385.5|179474.2|179384.2|179475.5|179385.5|179472.3|179382.3|5
1725958350000|2024-09-10 08:52:30|179471.9|179381.9|179478.3|179388.3|179478.3|179388.3|179469.5|179379.5|7
1725958360000|2024-09-10 08:52:40|179472.9|179382.9|179479.3|179389.3|179479.3|179389.3|179472.9|179382.9|2
1725958380000|2024-09-10 08:53:00|179474.6|179384.6|179467.5|179377.5|179479.3|179389.3|179464.7|179374.7|5
1725958390000|2024-09-10 08:53:10|179473|179383|179469.7|179379.7|179473|179383|179463.8|179373.8|9
1725958400000|2024-09-10 08:53:20|179467.2|179377.2|179470|179380|179470.2|179380.2|179466.3|179376.3|8
1725958410000|2024-09-10 08:53:30|179473.1|179383.1|179470|179380|179473.1|179383.1|179470|179380|2
1725958420000|2024-09-10 08:53:40|179469.7|179379.7|179473.5|179383.5|179473.5|179383.5|179469.7|179379.7|6
1725958430000|2024-09-10 08:53:50|179476.5|179386.5|179501.3|179411.3|179511.3|179421.3|179473.5|179383.5|8
1725958440000|2024-09-10 08:54:00|179506.4|179416.4|179504.5|179414.5|179507.6|179417.6|179501.3|179411.3|14
1725958450000|2024-09-10 08:54:10|179498.8|179408.8|179505.7|179415.7|179520.4|179430.4|179498.8|179408.8|11
1725958460000|2024-09-10 08:54:20|179505.6|179415.6|179508|179418|179508|179418|179503.5|179413.5|10
1725958470000|2024-09-10 08:54:30|179510.1|179420.1|179512.8|179422.8|179512.8|179422.8|179509.4|179419.4|12
1725958480000|2024-09-10 08:54:40|179505.2|179415.2|179504.6|179414.6|179505.2|179415.2|179504.4|179414.4|4
1725958490000|2024-09-10 08:54:50|179504.7|179414.7|179504.7|179414.7|179504.7|179414.7|179504.7|179414.7|1
1725958500000|2024-09-10 08:55:00|179515.7|179425.7|179523.6|179433.6|179537.6|179447.6|179512.8|179422.8|15
1725958510000|2024-09-10 08:55:10|179523.1|179433.1|179528|179438|179528|179438|179520.2|179430.2|6
1725958520000|2024-09-10 08:55:20|179524.1|179434.1|179515.7|179425.7|179524.1|179434.1|179515.7|179425.7|4
1725958530000|2024-09-10 08:55:30|179512.9|179422.9|179485.7|179395.7|179512.9|179422.9|179485.7|179395.7|7
1725958540000|2024-09-10 08:55:40|179486.2|179396.2|179498.4|179408.4|179498.9|179408.9|179486.2|179396.2|14
1725958550000|2024-09-10 08:55:50|179499.8|179409.8|179499.2|179409.2|179504.4|179414.4|179499.2|179409.2|8
1725958560000|2024-09-10 08:56:00|179499.4|179409.4|179496.3|179406.3|179509|179419|179496.1|179406.1|7
1725958570000|2024-09-10 08:56:10|179506.9|179416.9|179511.1|179421.1|179516.9|179426.9|179499.8|179409.8|8
1725958580000|2024-09-10 08:56:20|179508.3|179418.3|179510.3|179420.3|179510.3|179420.3|179507.9|179417.9|4
1725958590000|2024-09-10 08:56:30|179505.7|179415.7|179511.4|179421.4|179516.3|179426.3|179505.7|179415.7|6
1725958600000|2024-09-10 08:56:40|179511.5|179421.5|179511.5|179421.5|179511.5|179421.5|179511.5|179421.5|1
1725958610000|2024-09-10 08:56:50|179511.1|179421.1|179511.1|179421.1|179511.4|179421.4|179511.1|179421.1|3
1725958620000|2024-09-10 08:57:00|179515|179425|179517.8|179427.8|179517.8|179427.8|179514.2|179424.2|3
1725958640000|2024-09-10 08:57:20|179509.3|179419.3|179509.3|179419.3|179509.3|179419.3|179509.3|179419.3|1
1725958650000|2024-09-10 08:57:30|179509|179419|179506|179416|179509.3|179419.3|179505.4|179415.4|9
1725958660000|2024-09-10 08:57:40|179506.3|179416.3|179511.3|179421.3|179511.3|179421.3|179506.3|179416.3|2
1725958670000|2024-09-10 08:57:50|179510.3|179420.3|179473|179383|179510.5|179420.5|179465.7|179375.7|10
1725958680000|2024-09-10 08:58:00|179472.8|179382.8|179479|179389|179486.1|179396.1|179465.4|179375.4|15
1725958690000|2024-09-10 08:58:10|179479.4|179389.4|179488.6|179398.6|179491|179401|179479.4|179389.4|13
1725958700000|2024-09-10 08:58:20|179485.9|179395.9|179493.8|179403.8|179500.8|179410.8|179485.9|179395.9|19
1725958710000|2024-09-10 08:58:30|179493.6|179403.6|179487.6|179397.6|179495.5|179405.5|179487.6|179397.6|5
1725958720000|2024-09-10 08:58:40|179490.7|179400.7|179497|179407|179499.3|179409.3|179489.9|179399.9|12
1725958730000|2024-09-10 08:58:50|179500.9|179410.9|179507.7|179417.7|179511.3|179421.3|179500.9|179410.9|9
1725958740000|2024-09-10 08:59:00|179507.4|179417.4|179503.1|179413.1|179512.6|179422.6|179497.6|179407.6|17
1725958750000|2024-09-10 08:59:10|179502.1|179412.1|179504.8|179414.8|179504.8|179414.8|179502.1|179412.1|2
1725958760000|2024-09-10 08:59:20|179504.3|179414.3|179504.3|179414.3|179504.3|179414.3|179504.3|179414.3|1
1725958770000|2024-09-10 08:59:30|179501.5|179411.5|179512.9|179422.9|179516.9|179426.9|179501.5|179411.5|6
1725958780000|2024-09-10 08:59:40|179520.2|179430.2|179512.6|179422.6|179520.2|179430.2|179497.1|179407.1|7
1725958790000|2024-09-10 08:59:50|179510.3|179420.3|179506.8|179416.8|179510.3|179420.3|179506.8|179416.8|3
1725958800000|2024-09-10 09:00:00|179504.1|179414.1|179504.4|179414.4|179504.4|179414.4|179503.8|179413.8|4
1725958820000|2024-09-10 09:00:20|179504|179414|179501.9|179411.9|179504|179414|179501.7|179411.7|3
1725958830000|2024-09-10 09:00:30|179501.7|179411.7|179502.3|179412.3|179502.7|179412.7|179494.9|179404.9|10
1725958840000|2024-09-10 09:00:40|179502.2|179412.2|179503.7|179413.7|179508|179418|179500.9|179410.9|11
1725958850000|2024-09-10 09:00:50|179503.3|179413.3|179503|179413|179503.3|179413.3|179499.4|179409.4|3
1725958860000|2024-09-10 09:01:00|179502.9|179412.9|179522.2|179432.2|179528|179438|179500.1|179410.1|13
1725958870000|2024-09-10 09:01:10|179521.6|179431.6|179524.8|179434.8|179526.9|179436.9|179517.9|179427.9|7
1725958880000|2024-09-10 09:01:20|179525.2|179435.2|179522.6|179432.6|179529.1|179439.1|179520.2|179430.2|10
1725958900000|2024-09-10 09:01:40|179522|179432|179522.2|179432.2|179522.2|179432.2|179521.4|179431.4|3
1725958910000|2024-09-10 09:01:50|179521.6|179431.6|179523.9|179433.9|179523.9|179433.9|179521.6|179431.6|2
1725958920000|2024-09-10 09:02:00|179515.9|179425.9|179497.3|179407.3|179527.9|179437.9|179497.3|179407.3|11
1725958930000|2024-09-10 09:02:10|179496.4|179406.4|179495.8|179405.8|179496.4|179406.4|179495.2|179405.2|5
1725958940000|2024-09-10 09:02:20|179495.5|179405.5|179529.5|179439.5|179533.9|179443.9|179495|179405|10
1725958950000|2024-09-10 09:02:30|179529.8|179439.8|179529.8|179439.8|179537.3|179447.3|179529.8|179439.8|9
1725958960000|2024-09-10 09:02:40|179530|179440|179526.7|179436.7|179532.6|179442.6|179526.1|179436.1|9
1725958970000|2024-09-10 09:02:50|179529.3|179439.3|179528.3|179438.3|179536.4|179446.4|179528.3|179438.3|6
1725958980000|2024-09-10 09:03:00|179530.8|179440.8|179528.5|179438.5|179531.3|179441.3|179525.2|179435.2|12
1725958990000|2024-09-10 09:03:10|179530.7|179440.7|179534.5|179444.5|179534.5|179444.5|179526.4|179436.4|9
1725959000000|2024-09-10 09:03:20|179534.6|179444.6|179532.5|179442.5|179535.5|179445.5|179532.5|179442.5|12
1725959010000|2024-09-10 09:03:30|179532|179442|179529.6|179439.6|179532|179442|179527.1|179437.1|7
1725959020000|2024-09-10 09:03:40|179529.4|179439.4|179529.9|179439.9|179529.9|179439.9|179524.2|179434.2|6
1725959030000|2024-09-10 09:03:50|179528.6|179438.6|179528.2|179438.2|179528.6|179438.6|179528.2|179438.2|3
1725959040000|2024-09-10 09:04:00|179528.3|179438.3|179529.1|179439.1|179529.4|179439.4|179528.3|179438.3|4
1725959050000|2024-09-10 09:04:10|179528.8|179438.8|179494.2|179404.2|179528.8|179438.8|179485.4|179395.4|16
1725959060000|2024-09-10 09:04:20|179493.3|179403.3|179495.9|179405.9|179499.2|179409.2|179490.8|179400.8|15
1725959070000|2024-09-10 09:04:30|179500.1|179410.1|179515.5|179425.5|179519|179429|179500.1|179410.1|12
1725959080000|2024-09-10 09:04:40|179518.4|179428.4|179521.9|179431.9|179524.6|179434.6|179518.4|179428.4|3
1725959090000|2024-09-10 09:04:50|179522.6|179432.6|179522.6|179432.6|179522.6|179432.6|179522.6|179432.6|1
1725959100000|2024-09-10 09:05:00|179522.7|179432.7|179526.1|179436.1|179534|179444|179522.7|179432.7|4
1725959110000|2024-09-10 09:05:10|179528.5|179438.5|179528.5|179438.5|179528.5|179438.5|179528.5|179438.5|1
1725959120000|2024-09-10 09:05:20|179530.6|179440.6|179527.2|179437.2|179531.2|179441.2|179527.2|179437.2|4
1725959130000|2024-09-10 09:05:30|179527.5|179437.5|179528.7|179438.7|179528.7|179438.7|179527|179437|4
1725959140000|2024-09-10 09:05:40|179527|179437|179526.8|179436.8|179527|179437|179525.2|179435.2|5
1725959150000|2024-09-10 09:05:50|179528.7|179438.7|179526.9|179436.9|179528.7|179438.7|179526.8|179436.8|6
1725959160000|2024-09-10 09:06:00|179527.2|179437.2|179524.5|179434.5|179527.3|179437.3|179524.5|179434.5|3
1725959170000|2024-09-10 09:06:10|179529.1|179439.1|179526.6|179436.6|179549|179459|179524.2|179434.2|9
1725959180000|2024-09-10 09:06:20|179528.6|179438.6|179528.6|179438.6|179528.6|179438.6|179528.6|179438.6|1
1725959190000|2024-09-10 09:06:30|179522.2|179432.2|179524.2|179434.2|179547.3|179457.3|179522.2|179432.2|7
1725959200000|2024-09-10 09:06:40|179524.3|179434.3|179523.7|179433.7|179524.3|179434.3|179523.7|179433.7|3
1725959210000|2024-09-10 09:06:50|179524.8|179434.8|179528.3|179438.3|179533.4|179443.4|179524.8|179434.8|5
1725959220000|2024-09-10 09:07:00|179533.4|179443.4|179528.6|179438.6|179534|179444|179528.6|179438.6|5
1725959240000|2024-09-10 09:07:20|179530.9|179440.9|179559|179469|179562.7|179472.7|179527.4|179437.4|12
1725959250000|2024-09-10 09:07:30|179559.5|179469.5|179557.2|179467.2|179562.3|179472.3|179555|179465|10
1725959260000|2024-09-10 09:07:40|179557.1|179467.1|179557.1|179467.1|179557.1|179467.1|179557.1|179467.1|1
1725959270000|2024-09-10 09:07:50|179553.5|179463.5|179553.5|179463.5|179553.5|179463.5|179553.5|179463.5|1
1725959280000|2024-09-10 09:08:00|179560.1|179470.1|179564.6|179474.6|179564.6|179474.6|179553.5|179463.5|3
1725959290000|2024-09-10 09:08:10|179564.7|179474.7|179564.7|179474.7|179564.7|179474.7|179564.7|179474.7|1
1725959300000|2024-09-10 09:08:20|179558.6|179468.6|179556.5|179466.5|179558.6|179468.6|179556.5|179466.5|2
1725959310000|2024-09-10 09:08:30|179559.5|179469.5|179562|179472|179562|179472|179555.1|179465.1|4
1725959320000|2024-09-10 09:08:40|179558.3|179468.3|179558.3|179468.3|179558.3|179468.3|179558.3|179468.3|1
1725959330000|2024-09-10 09:08:50|179563.9|179473.9|179559|179469|179563.9|179473.9|179559|179469|2
1725959340000|2024-09-10 09:09:00|179559.4|179469.4|179606.6|179516.6|179607.1|179517.1|179559.4|179469.4|7
1725959350000|2024-09-10 09:09:10|179600.8|179510.8|179648.5|179558.5|179648.5|179558.5|179600.5|179510.5|6
1725959360000|2024-09-10 09:09:20|179652.8|179562.8|179664.4|179574.4|179664.5|179574.5|179652.8|179562.8|9
1725959370000|2024-09-10 09:09:30|179665.7|179575.7|179665.7|179575.7|179665.7|179575.7|179665.6|179575.6|3
1725959380000|2024-09-10 09:09:40|179666.1|179576.1|179664.9|179574.9|179666.3|179576.3|179664.9|179574.9|3
1725959390000|2024-09-10 09:09:50|179670.9|179580.9|179669.5|179579.5|179674.9|179584.9|179669.5|179579.5|9
1725959400000|2024-09-10 09:10:00|179667.6|179577.6|179679.4|179589.4|179679.4|179589.4|179664.7|179574.7|9
1725959410000|2024-09-10 09:10:10|179698.3|179608.3|179701.2|179611.2|179707.6|179617.6|179698.3|179608.3|21
1725959420000|2024-09-10 09:10:20|179693.5|179603.5|179660.8|179570.8|179693.5|179603.5|179660.8|179570.8|12
1725959430000|2024-09-10 09:10:30|179662.2|179572.2|179625.9|179535.9|179662.8|179572.8|179623.6|179533.6|17
1725959440000|2024-09-10 09:10:40|179623.9|179533.9|179623.7|179533.7|179627|179537|179623.1|179533.1|12
1725959450000|2024-09-10 09:10:50|179622.1|179532.1|179613|179523|179623|179533|179602.1|179512.1|10
1725959460000|2024-09-10 09:11:00|179613.3|179523.3|179616.3|179526.3|179619|179529|179611.8|179521.8|8
1725959470000|2024-09-10 09:11:10|179611|179521|179608|179518|179616.8|179526.8|179598.3|179508.3|12
1725959480000|2024-09-10 09:11:20|179609.6|179519.6|179615.8|179525.8|179620.3|179530.3|179609.6|179519.6|5
1725959490000|2024-09-10 09:11:30|179614.8|179524.8|179616.6|179526.6|179616.6|179526.6|179605|179515|6
1725959500000|2024-09-10 09:11:40|179618.1|179528.1|179621.5|179531.5|179621.5|179531.5|179617.3|179527.3|7
1725959510000|2024-09-10 09:11:50|179620.8|179530.8|179620.9|179530.9|179638.8|179548.8|179620.1|179530.1|14
1725959520000|2024-09-10 09:12:00|179622.6|179532.6|179624.7|179534.7|179624.7|179534.7|179620.3|179530.3|6
1725959530000|2024-09-10 09:12:10|179624.1|179534.1|179562.7|179472.7|179624.1|179534.1|179537.5|179447.5|18
1725959540000|2024-09-10 09:12:20|179562.5|179472.5|179520.7|179430.7|179562.5|179472.5|179520.7|179430.7|11
1725959550000|2024-09-10 09:12:30|179519.5|179429.5|179519.5|179429.5|179519.5|179429.5|179519.5|179429.5|1
1725959560000|2024-09-10 09:12:40|179519.3|179429.3|179515.7|179425.7|179521.4|179431.4|179513.8|179423.8|7
1725959570000|2024-09-10 09:12:50|179513.1|179423.1|179515.7|179425.7|179515.7|179425.7|179512.7|179422.7|6
1725959580000|2024-09-10 09:13:00|179513.1|179423.1|179479.7|179389.7|179513.1|179423.1|179477.6|179387.6|11
1725959590000|2024-09-10 09:13:10|179477.7|179387.7|179474|179384|179477.7|179387.7|179474|179384|2
1725959600000|2024-09-10 09:13:20|179471|179381|179456.3|179366.3|179471|179381|179453.6|179363.6|9
1725959610000|2024-09-10 09:13:30|179455.5|179365.5|179477.7|179387.7|179479.5|179389.5|179452.9|179362.9|7
1725959620000|2024-09-10 09:13:40|179475.7|179385.7|179460.4|179370.4|179475.7|179385.7|179457.4|179367.4|14
1725959640000|2024-09-10 09:14:00|179457.5|179367.5|179460.1|179370.1|179460.1|179370.1|179457.5|179367.5|2
1725959650000|2024-09-10 09:14:10|179457.3|179367.3|179457.3|179367.3|179457.3|179367.3|179457.3|179367.3|1
1725959660000|2024-09-10 09:14:20|179458.4|179368.4|179446.2|179356.2|179458.4|179368.4|179446.2|179356.2|6
1725959670000|2024-09-10 09:14:30|179452.4|179362.4|179450.7|179360.7|179452.4|179362.4|179450.7|179360.7|2
1725959680000|2024-09-10 09:14:40|179450.4|179360.4|179451|179361|179451|179361|179449.3|179359.3|5
1725959690000|2024-09-10 09:14:50|179449.5|179359.5|179448.1|179358.1|179455.9|179365.9|179447.7|179357.7|10
1725959700000|2024-09-10 09:15:00|179449.9|179359.9|179459|179369|179459.5|179369.5|179449.9|179359.9|9
1725959710000|2024-09-10 09:15:10|179461.9|179371.9|179462.3|179372.3|179462.3|179372.3|179459.7|179369.7|4
1725959740000|2024-09-10 09:15:40|179463.3|179373.3|179468|179378|179468|179378|179463.3|179373.3|7
1725959750000|2024-09-10 09:15:50|179467.1|179377.1|179470.2|179380.2|179470.2|179380.2|179467.1|179377.1|2
1725959760000|2024-09-10 09:16:00|179470.4|179380.4|179470.8|179380.8|179471.3|179381.3|179468.7|179378.7|5
1725959770000|2024-09-10 09:16:10|179466.8|179376.8|179470.3|179380.3|179470.3|179380.3|179466.8|179376.8|2
1725959780000|2024-09-10 09:16:20|179470.5|179380.5|179469.6|179379.6|179470.5|179380.5|179464.3|179374.3|5
1725959790000|2024-09-10 09:16:30|179424.1|179334.1|179425.8|179335.8|179426.4|179336.4|179424.1|179334.1|4
1725959800000|2024-09-10 09:16:40|179426.9|179336.9|179424.8|179334.8|179429.3|179339.3|179424.8|179334.8|5
1725959810000|2024-09-10 09:16:50|179426.2|179336.2|179419.2|179329.2|179430.9|179340.9|179418|179328|9
1725959820000|2024-09-10 09:17:00|179419.4|179329.4|179387.4|179297.4|179423.6|179333.6|179387.4|179297.4|21
1725959830000|2024-09-10 09:17:10|179389.6|179299.6|179387.1|179297.1|179391.4|179301.4|179384.9|179294.9|12
1725959840000|2024-09-10 09:17:20|179385.4|179295.4|179357.4|179267.4|179387.4|179297.4|179356.9|179266.9|8
1725959850000|2024-09-10 09:17:30|179357.3|179267.3|179399.8|179309.8|179412.5|179322.5|179353.8|179263.8|18
1725959860000|2024-09-10 09:17:40|179398.2|179308.2|179382.2|179292.2|179411.2|179321.2|179372|179282|24
1725959870000|2024-09-10 09:17:50|179383.2|179293.2|179389.2|179299.2|179396.8|179306.8|179382.9|179292.9|16
1725959880000|2024-09-10 09:18:00|179392.8|179302.8|179415.4|179325.4|179415.9|179325.9|179390.3|179300.3|24
1725959890000|2024-09-10 09:18:10|179415.3|179325.3|179401.5|179311.5|179415.3|179325.3|179401.5|179311.5|10
1725959900000|2024-09-10 09:18:20|179401.3|179311.3|179401.8|179311.8|179407|179317|179399.5|179309.5|14
1725959910000|2024-09-10 09:18:30|179399.4|179309.4|179386.1|179296.1|179402.7|179312.7|179386.1|179296.1|15
1725959920000|2024-09-10 09:18:40|179384.5|179294.5|179380.1|179290.1|179388.4|179298.4|179378.9|179288.9|11
1725959930000|2024-09-10 09:18:50|179378.4|179288.4|179378.9|179288.9|179383.2|179293.2|179373.4|179283.4|12
1725959940000|2024-09-10 09:19:00|179379.2|179289.2|179391.4|179301.4|179398.7|179308.7|179379.2|179289.2|17
1725959950000|2024-09-10 09:19:10|179388.7|179298.7|179391.2|179301.2|179394.8|179304.8|179388.5|179298.5|14
1725959960000|2024-09-10 09:19:20|179390.2|179300.2|179390.3|179300.3|179392.9|179302.9|179386.9|179296.9|12
1725959970000|2024-09-10 09:19:30|179386.9|179296.9|179378.5|179288.5|179444|179354|179372.4|179282.4|26
1725959980000|2024-09-10 09:19:40|179378.7|179288.7|179375.8|179285.8|179378.9|179288.9|179368.5|179278.5|9
1725959990000|2024-09-10 09:19:50|179373.1|179283.1|179373.8|179283.8|179376.3|179286.3|179368.5|179278.5|10
1725960000000|2024-09-10 09:20:00|179372.8|179282.8|179376|179286|179376|179286|179372.8|179282.8|6
1725960010000|2024-09-10 09:20:10|179375|179285|179376.5|179286.5|179377.3|179287.3|179375|179285|11
1725960020000|2024-09-10 09:20:20|179377.8|179287.8|179374.4|179284.4|179377.8|179287.8|179374.3|179284.3|5
1725960030000|2024-09-10 09:20:30|179374.3|179284.3|179370|179280|179374.3|179284.3|179368.1|179278.1|10
1725960040000|2024-09-10 09:20:40|179368.8|179278.8|179377.1|179287.1|179377.1|179287.1|179368.8|179278.8|4
1725960050000|2024-09-10 09:20:50|179375.4|179285.4|179368.1|179278.1|179375.9|179285.9|179368|179278|8
1725960060000|2024-09-10 09:21:00|179366.2|179276.2|179368.6|179278.6|179368.6|179278.6|179366|179276|7
1725960070000|2024-09-10 09:21:10|179369.6|179279.6|179369.6|179279.6|179369.6|179279.6|179368.8|179278.8|3
1725960080000|2024-09-10 09:21:20|179370.5|179280.5|179309.1|179219.1|179370.5|179280.5|179309.1|179219.1|21
1725960090000|2024-09-10 09:21:30|179306.3|179216.3|179312.8|179222.8|179323.2|179233.2|179306.3|179216.3|13
1725960100000|2024-09-10 09:21:40|179314.8|179224.8|179314.2|179224.2|179314.8|179224.8|179312.6|179222.6|3
1725960110000|2024-09-10 09:21:50|179315.2|179225.2|179313.8|179223.8|179315.4|179225.4|179313.4|179223.4|4
1725960120000|2024-09-10 09:22:00|179311.6|179221.6|179319|179229|179319|179229|179306.3|179216.3|12
1725960130000|2024-09-10 09:22:10|179321.3|179231.3|179373.2|179283.2|179380.3|179290.3|179321.3|179231.3|14
1725960140000|2024-09-10 09:22:20|179369.7|179279.7|179366.2|179276.2|179369.7|179279.7|179360|179270|6
1725960150000|2024-09-10 09:22:30|179366.3|179276.3|179384|179294|179394.1|179304.1|179366.3|179276.3|18
1725960160000|2024-09-10 09:22:40|179383.9|179293.9|179382.8|179292.8|179390.1|179300.1|179381.7|179291.7|11
1725960170000|2024-09-10 09:22:50|179378.8|179288.8|179389.7|179299.7|179395.5|179305.5|179372.6|179282.6|18
1725960180000|2024-09-10 09:23:00|179389|179299|179385.7|179295.7|179403|179313|179375.7|179285.7|16
1725960190000|2024-09-10 09:23:10|179385.6|179295.6|179389.7|179299.7|179392.2|179302.2|179385.1|179295.1|11
1725960200000|2024-09-10 09:23:20|179392.1|179302.1|179360.1|179270.1|179398.8|179308.8|179360.1|179270.1|20
1725960210000|2024-09-10 09:23:30|179366|179276|179367.4|179277.4|179370.1|179280.1|179363.7|179273.7|10
1725960220000|2024-09-10 09:23:40|179363.3|179273.3|179357.3|179267.3|179379.6|179289.6|179357.3|179267.3|12
1725960230000|2024-09-10 09:23:50|179357.4|179267.4|179345.2|179255.2|179357.5|179267.5|179345.2|179255.2|14
1725960240000|2024-09-10 09:24:00|179343.2|179253.2|179354|179264|179362.2|179272.2|179343.2|179253.2|14
1725960250000|2024-09-10 09:24:10|179351.1|179261.1|179362|179272|179367.5|179277.5|179351.1|179261.1|8
1725960260000|2024-09-10 09:24:20|179356.4|179266.4|179411.4|179321.4|179425.6|179335.6|179356.4|179266.4|18
1725960270000|2024-09-10 09:24:30|179415.2|179325.2|179408.5|179318.5|179415.4|179325.4|179408.5|179318.5|5
1725960280000|2024-09-10 09:24:40|179410.5|179320.5|179405.4|179315.4|179416|179326|179405.4|179315.4|7
1725960290000|2024-09-10 09:24:50|179405.8|179315.8|179409.7|179319.7|179409.7|179319.7|179405.6|179315.6|8
1725960300000|2024-09-10 09:25:00|179409.6|179319.6|179414.2|179324.2|179414.2|179324.2|179409.6|179319.6|3
1725960310000|2024-09-10 09:25:10|179410.7|179320.7|179417.1|179327.1|179417.1|179327.1|179410.1|179320.1|7
1725960320000|2024-09-10 09:25:20|179413.5|179323.5|179418.3|179328.3|179418.3|179328.3|179413.5|179323.5|3
1725960330000|2024-09-10 09:25:30|179421.5|179331.5|179414.2|179324.2|179421.5|179331.5|179414.2|179324.2|3
1725960340000|2024-09-10 09:25:40|179414.5|179324.5|179465|179375|179468|179378|179414.5|179324.5|12
1725960350000|2024-09-10 09:25:50|179462.1|179372.1|179463.2|179373.2|179467.8|179377.8|179461.4|179371.4|11
1725960360000|2024-09-10 09:26:00|179462.8|179372.8|179464.2|179374.2|179470|179380|179462.6|179372.6|13
1725960370000|2024-09-10 09:26:10|179461.9|179371.9|179447.3|179357.3|179464.9|179374.9|179447.3|179357.3|11
1725960380000|2024-09-10 09:26:20|179447|179357|179453|179363|179453.7|179363.7|179445.9|179355.9|9
1725960390000|2024-09-10 09:26:30|179451.2|179361.2|179448.8|179358.8|179454.2|179364.2|179447.4|179357.4|15
1725960400000|2024-09-10 09:26:40|179446.8|179356.8|179445.5|179355.5|179447.3|179357.3|179445.5|179355.5|8
1725960410000|2024-09-10 09:26:50|179445.3|179355.3|179429.5|179339.5|179445.3|179355.3|179429.5|179339.5|9
1725960420000|2024-09-10 09:27:00|179431.5|179341.5|179438.2|179348.2|179440.9|179350.9|179431.5|179341.5|12
1725960430000|2024-09-10 09:27:10|179439.5|179349.5|179432.9|179342.9|179439.5|179349.5|179432.9|179342.9|5
1725960440000|2024-09-10 09:27:20|179430.5|179340.5|179435.4|179345.4|179435.7|179345.7|179429.9|179339.9|12
1725960450000|2024-09-10 09:27:30|179430.1|179340.1|179435.4|179345.4|179435.4|179345.4|179430.1|179340.1|4
1725960460000|2024-09-10 09:27:40|179435.9|179345.9|179439|179349|179439|179349|179435.9|179345.9|2
1725960480000|2024-09-10 09:28:00|179436.5|179346.5|179436.3|179346.3|179439|179349|179436|179346|4
1725960490000|2024-09-10 09:28:10|179447.6|179357.6|179429|179339|179447.6|179357.6|179429|179339|3
1725960500000|2024-09-10 09:28:20|179428.6|179338.6|179428.1|179338.1|179428.8|179338.8|179426.6|179336.6|5
1725960520000|2024-09-10 09:28:40|179427|179337|179419.7|179329.7|179427|179337|179418.5|179328.5|8
1725960530000|2024-09-10 09:28:50|179419.5|179329.5|179425.5|179335.5|179425.5|179335.5|179419.5|179329.5|6
1725960540000|2024-09-10 09:29:00|179426.4|179336.4|179409.9|179319.9|179426.4|179336.4|179409.5|179319.5|11
1725960550000|2024-09-10 09:29:10|179408.4|179318.4|179407.1|179317.1|179408.4|179318.4|179407.1|179317.1|2
1725960560000|2024-09-10 09:29:20|179406.2|179316.2|179406|179316|179407.8|179317.8|179406|179316|3
1725960570000|2024-09-10 09:29:30|179404.6|179314.6|179411.3|179321.3|179413|179323|179353.1|179263.1|15
1725960580000|2024-09-10 09:29:40|179408.3|179318.3|179418.7|179328.7|179428.7|179338.7|179408.3|179318.3|22
1725960590000|2024-09-10 09:29:50|179418.5|179328.5|179437.2|179347.2|179450|179360|179418.5|179328.5|21
1725960600000|2024-09-10 09:30:00|179437.3|179347.3|179466.6|179376.6|179480.6|179390.6|179430|179340|16
1725960610000|2024-09-10 09:30:10|179465.5|179375.5|179464.1|179374.1|179466.3|179376.3|179462.1|179372.1|11
1725960620000|2024-09-10 09:30:20|179466.7|179376.7|179467.8|179377.8|179467.8|179377.8|179463.7|179373.7|6
1725960630000|2024-09-10 09:30:30|179465.5|179375.5|179441.7|179351.7|179465.5|179375.5|179441.7|179351.7|15
1725960640000|2024-09-10 09:30:40|179441.2|179351.2|179443|179353|179444|179354|179437.6|179347.6|10
1725960650000|2024-09-10 09:30:50|179442.5|179352.5|179463.3|179373.3|179472.6|179382.6|179442.2|179352.2|9
1725960660000|2024-09-10 09:31:00|179463.5|179373.5|179469.5|179379.5|179469.8|179379.8|179456.5|179366.5|16
1725960670000|2024-09-10 09:31:10|179477.2|179387.2|179471.3|179381.3|179477.2|179387.2|179461.2|179371.2|13
1725960680000|2024-09-10 09:31:20|179472.5|179382.5|179467.8|179377.8|179472.5|179382.5|179462|179372|12
1725960690000|2024-09-10 09:31:30|179464.9|179374.9|179467.1|179377.1|179467.1|179377.1|179463.7|179373.7|8
1725960700000|2024-09-10 09:31:40|179467.4|179377.4|179468.7|179378.7|179468.7|179378.7|179467.4|179377.4|3
1725960710000|2024-09-10 09:31:50|179465.3|179375.3|179464.2|179374.2|179468.8|179378.8|179463|179373|5
1725960720000|2024-09-10 09:32:00|179464.4|179374.4|179428.6|179338.6|179464.4|179374.4|179422.7|179332.7|14
1725960730000|2024-09-10 09:32:10|179427.4|179337.4|179426.8|179336.8|179427.7|179337.7|179424.6|179334.6|5
1725960740000|2024-09-10 09:32:20|179424.1|179334.1|179426.2|179336.2|179426.2|179336.2|179422.9|179332.9|5
1725960750000|2024-09-10 09:32:30|179426.3|179336.3|179426.1|179336.1|179426.3|179336.3|179425.8|179335.8|4
1725960760000|2024-09-10 09:32:40|179425.4|179335.4|179396.8|179306.8|179425.4|179335.4|179396.8|179306.8|13
1725960770000|2024-09-10 09:32:50|179400.4|179310.4|179405.5|179315.5|179406.9|179316.9|179400.4|179310.4|10
1725960780000|2024-09-10 09:33:00|179405.3|179315.3|179432.5|179342.5|179432.5|179342.5|179399.6|179309.6|22
1725960790000|2024-09-10 09:33:10|179438.3|179348.3|179431|179341|179438.3|179348.3|179431|179341|9
1725960800000|2024-09-10 09:33:20|179430.9|179340.9|179426.5|179336.5|179431.5|179341.5|179426.5|179336.5|8
1725960810000|2024-09-10 09:33:30|179425.1|179335.1|179415|179325|179425.1|179335.1|179413.6|179323.6|6
1725960820000|2024-09-10 09:33:40|179415.2|179325.2|179414|179324|179415.2|179325.2|179412.1|179322.1|6
1725960830000|2024-09-10 09:33:50|179414.3|179324.3|179412.6|179322.6|179416.2|179326.2|179412.6|179322.6|5
1725960840000|2024-09-10 09:34:00|179413.9|179323.9|179398.8|179308.8|179416|179326|179398.8|179308.8|11
1725960850000|2024-09-10 09:34:10|179400.7|179310.7|179396.1|179306.1|179400.7|179310.7|179396.1|179306.1|4
1725960860000|2024-09-10 09:34:20|179398.2|179308.2|179390.7|179300.7|179398.2|179308.2|179387.8|179297.8|16
1725960870000|2024-09-10 09:34:30|179380|179290|179380.6|179290.6|179383.5|179293.5|179380|179290|8
1725960880000|2024-09-10 09:34:40|179379|179289|179360.3|179270.3|179379|179289|179359|179269|9
1725960890000|2024-09-10 09:34:50|179358|179268|179363.8|179273.8|179363.8|179273.8|179358|179268|8
1725960900000|2024-09-10 09:35:00|179365|179275|179353.1|179263.1|179365|179275|179353.1|179263.1|14
1725960910000|2024-09-10 09:35:10|179354|179264|179348.2|179258.2|179354.6|179264.6|179348.2|179258.2|11
1725960920000|2024-09-10 09:35:20|179349.5|179259.5|179353.2|179263.2|179356.4|179266.4|179349.5|179259.5|16
1725960930000|2024-09-10 09:35:30|179352.8|179262.8|179358.5|179268.5|179360.2|179270.2|179352.8|179262.8|11
1725960940000|2024-09-10 09:35:40|179358.4|179268.4|179344.9|179254.9|179358.4|179268.4|179344.9|179254.9|10
1725960950000|2024-09-10 09:35:50|179341.1|179251.1|179343.8|179253.8|179344.7|179254.7|179341.1|179251.1|13
1725960960000|2024-09-10 09:36:00|179342.1|179252.1|179340.5|179250.5|179342.1|179252.1|179338|179248|12
1725960970000|2024-09-10 09:36:10|179338|179248|179331.9|179241.9|179339|179249|179331.9|179241.9|8
1725960980000|2024-09-10 09:36:20|179336.3|179246.3|179327.6|179237.6|179336.3|179246.3|179322.2|179232.2|12
1725960990000|2024-09-10 09:36:30|179325.8|179235.8|179295.9|179205.9|179325.8|179235.8|179295.9|179205.9|16
1725961000000|2024-09-10 09:36:40|179294.6|179204.6|179288.8|179198.8|179294.6|179204.6|179275.5|179185.5|15
1725961010000|2024-09-10 09:36:50|179287.6|179197.6|179234.1|179144.1|179287.6|179197.6|179233.2|179143.2|28
1725961020000|2024-09-10 09:37:00|179232.3|179142.3|179238|179148|179239.8|179149.8|179231.4|179141.4|22
1725961030000|2024-09-10 09:37:10|179238.6|179148.6|179211.9|179121.9|179241.6|179151.6|179211.9|179121.9|9
1725961040000|2024-09-10 09:37:20|179211.5|179121.5|179207.8|179117.8|179211.5|179121.5|179207.8|179117.8|4
1725961050000|2024-09-10 09:37:30|179195|179105|179157.7|179067.7|179206.9|179116.9|179152.8|179062.8|16
1725961060000|2024-09-10 09:37:40|179156.4|179066.4|179164.6|179074.6|179165|179075|179155.6|179065.6|16
1725961070000|2024-09-10 09:37:50|179167.6|179077.6|179155.8|179065.8|179167.6|179077.6|179151.8|179061.8|12
1725961080000|2024-09-10 09:38:00|179157.2|179067.2|179103.8|179013.8|179157.2|179067.2|179103.8|179013.8|17
1725961090000|2024-09-10 09:38:10|179100.5|179010.5|179080.4|178990.4|179106|179016|179079.1|178989.1|18
1725961100000|2024-09-10 09:38:20|179071.1|178981.1|179065.5|178975.5|179076.9|178986.9|179063.9|178973.9|22
1725961110000|2024-09-10 09:38:30|179073.5|178983.5|179121.1|179031.1|179130.2|179040.2|179069.7|178979.7|27
1725961120000|2024-09-10 09:38:40|179123.8|179033.8|179119.1|179029.1|179127.6|179037.6|179119.1|179029.1|6
1725961130000|2024-09-10 09:38:50|179115.7|179025.7|179118.9|179028.9|179120.1|179030.1|179115.7|179025.7|6
1725961140000|2024-09-10 09:39:00|179120.1|179030.1|179128.6|179038.6|179132.8|179042.8|179120.1|179030.1|5
1725961150000|2024-09-10 09:39:10|179127.2|179037.2|179117.6|179027.6|179127.2|179037.2|179117.6|179027.6|15
1725961160000|2024-09-10 09:39:20|179118.6|179028.6|179096.2|179006.2|179128.5|179038.5|179091.7|179001.7|14
1725961170000|2024-09-10 09:39:30|179090.7|179000.7|179091.6|179001.6|179095.1|179005.1|179086.3|178996.3|16
1725961180000|2024-09-10 09:39:40|179095.3|179005.3|179082.5|178992.5|179096.9|179006.9|179080.6|178990.6|13
1725961190000|2024-09-10 09:39:50|179079.8|178989.8|179068.4|178978.4|179082.9|178992.9|179063.5|178973.5|21
1725961200000|2024-09-10 09:40:00|179065.6|178975.6|179063.1|178973.1|179070.7|178980.7|179063.1|178973.1|24
1725961210000|2024-09-10 09:40:10|179065|178975|179065.2|178975.2|179069.9|178979.9|179063.3|178973.3|22
1725961220000|2024-09-10 09:40:20|179068.1|178978.1|179063|178973|179069.1|178979.1|179063|178973|8
1725961230000|2024-09-10 09:40:30|179059.6|178969.6|179062.2|178972.2|179063|178973|179059.4|178969.4|7
1725961240000|2024-09-10 09:40:40|179060.1|178970.1|179056.5|178966.5|179062.2|178972.2|179054.3|178964.3|18
1725961250000|2024-09-10 09:40:50|179055.5|178965.5|179059.6|178969.6|179059.6|178969.6|179055.5|178965.5|5
1725961260000|2024-09-10 09:41:00|179057.3|178967.3|179058.7|178968.7|179058.7|178968.7|179055.9|178965.9|10
1725961270000|2024-09-10 09:41:10|179058.5|178968.5|179067.8|178977.8|179070.2|178980.2|179058.4|178968.4|6
1725961280000|2024-09-10 09:41:20|179070.2|178980.2|179062.3|178972.3|179071.5|178981.5|179062.3|178972.3|11
1725961290000|2024-09-10 09:41:30|179061.4|178971.4|179117.3|179027.3|179125.3|179035.3|179061.4|178971.4|14
1725961300000|2024-09-10 09:41:40|179118.7|179028.7|179115.6|179025.6|179118.7|179028.7|179115.6|179025.6|7
1725961310000|2024-09-10 09:41:50|179118|179028|179120.2|179030.2|179124.4|179034.4|179117.9|179027.9|7
1725961320000|2024-09-10 09:42:00|179118.8|179028.8|179124.1|179034.1|179125|179035|179118.8|179028.8|6
1725961330000|2024-09-10 09:42:10|179129.1|179039.1|179127.7|179037.7|179129.1|179039.1|179122.1|179032.1|6
1725961340000|2024-09-10 09:42:20|179126|179036|179125.2|179035.2|179126|179036|179119.2|179029.2|6
1725961350000|2024-09-10 09:42:30|179126.8|179036.8|179120.6|179030.6|179126.8|179036.8|179120.6|179030.6|2
1725961360000|2024-09-10 09:42:40|179119.4|179029.4|179119.2|179029.2|179124.7|179034.7|179118.6|179028.6|9
1725961370000|2024-09-10 09:42:50|179120.4|179030.4|179118.8|179028.8|179120.4|179030.4|179115.7|179025.7|7
1725961380000|2024-09-10 09:43:00|179122.8|179032.8|179126.4|179036.4|179126.4|179036.4|179122.8|179032.8|4
1725961390000|2024-09-10 09:43:10|179126.6|179036.6|179122.3|179032.3|179126.6|179036.6|179122.3|179032.3|3
1725961400000|2024-09-10 09:43:20|179123.8|179033.8|179124.8|179034.8|179124.8|179034.8|179123.8|179033.8|2
1725961410000|2024-09-10 09:43:30|179123.8|179033.8|179127.5|179037.5|179127.9|179037.9|179123.8|179033.8|3
1725961420000|2024-09-10 09:43:40|179127.1|179037.1|179127.5|179037.5|179127.5|179037.5|179127.1|179037.1|2
1725961430000|2024-09-10 09:43:50|179122.4|179032.4|179123.9|179033.9|179127.5|179037.5|179122.4|179032.4|5
1725961440000|2024-09-10 09:44:00|179122.4|179032.4|179118.5|179028.5|179124|179034|179117.3|179027.3|11
1725961450000|2024-09-10 09:44:10|179118.2|179028.2|179118.6|179028.6|179119.5|179029.5|179118.2|179028.2|5
1725961460000|2024-09-10 09:44:20|179119|179029|179121.9|179031.9|179127.2|179037.2|179119|179029|13
1725961470000|2024-09-10 09:44:30|179125.5|179035.5|179131.2|179041.2|179131.2|179041.2|179125.5|179035.5|10
1725961480000|2024-09-10 09:44:40|179127.7|179037.7|179130|179040|179130|179040|179126|179036|6
1725961490000|2024-09-10 09:44:50|179130.7|179040.7|179132.2|179042.2|179132.2|179042.2|179130.4|179040.4|3
1725961500000|2024-09-10 09:45:00|179130|179040|179109|179019|179130|179040|179107.2|179017.2|10
1725961510000|2024-09-10 09:45:10|179108.6|179018.6|179180.5|179090.5|179186|179096|179108.6|179018.6|20
1725961520000|2024-09-10 09:45:20|179179.3|179089.3|179188.8|179098.8|179191|179101|179179|179089|9
1725961530000|2024-09-10 09:45:30|179188|179098|179202.4|179112.4|179202.5|179112.5|179186.6|179096.6|7
1725961540000|2024-09-10 09:45:40|179203.8|179113.8|179206.1|179116.1|179206.1|179116.1|179203.8|179113.8|3
1725961550000|2024-09-10 09:45:50|179210.8|179120.8|179207.4|179117.4|179210.8|179120.8|179207.4|179117.4|3
1725961560000|2024-09-10 09:46:00|179208.6|179118.6|179208.6|179118.6|179208.6|179118.6|179208.6|179118.6|1
1725961570000|2024-09-10 09:46:10|179210|179120|179223.6|179133.6|179230.1|179140.1|179210|179120|17
1725961580000|2024-09-10 09:46:20|179225.7|179135.7|179228.6|179138.6|179228.7|179138.7|179224.2|179134.2|16
1725961590000|2024-09-10 09:46:30|179226.7|179136.7|179222.7|179132.7|179226.7|179136.7|179220.2|179130.2|8
1725961600000|2024-09-10 09:46:40|179221.3|179131.3|179223.1|179133.1|179223.7|179133.7|179221.3|179131.3|7
1725961610000|2024-09-10 09:46:50|179223.8|179133.8|179225.1|179135.1|179225.1|179135.1|179222.4|179132.4|8
1725961620000|2024-09-10 09:47:00|179224.7|179134.7|179222.1|179132.1|179225.8|179135.8|179222.1|179132.1|7
1725961630000|2024-09-10 09:47:10|179222.2|179132.2|179200.4|179110.4|179222.2|179132.2|179196.9|179106.9|16
1725961640000|2024-09-10 09:47:20|179198.5|179108.5|179223.2|179133.2|179223.8|179133.8|179198.5|179108.5|10
1725961650000|2024-09-10 09:47:30|179223.8|179133.8|179223.8|179133.8|179223.8|179133.8|179223.8|179133.8|1
1725961660000|2024-09-10 09:47:40|179223.9|179133.9|179219.1|179129.1|179226|179136|179219.1|179129.1|12
1725961670000|2024-09-10 09:47:50|179219.4|179129.4|179218.2|179128.2|179222.4|179132.4|179215|179125|7
1725961680000|2024-09-10 09:48:00|179214.9|179124.9|179273.3|179183.3|179278|179188|179214.9|179124.9|12
1725961690000|2024-09-10 09:48:10|179273.7|179183.7|179287.6|179197.6|179290.7|179200.7|179270|179180|20
1725961700000|2024-09-10 09:48:20|179287.8|179197.8|179288.9|179198.9|179299.7|179209.7|179287|179197|19
1725961710000|2024-09-10 09:48:30|179279.7|179189.7|179286.6|179196.6|179288.7|179198.7|179279.4|179189.4|20
1725961720000|2024-09-10 09:48:40|179287.4|179197.4|179275.6|179185.6|179288.9|179198.9|179273.2|179183.2|16
1725961730000|2024-09-10 09:48:50|179261.7|179171.7|179262.9|179172.9|179266.3|179176.3|179261.7|179171.7|15
1725961740000|2024-09-10 09:49:00|179263.6|179173.6|179261|179171|179264.5|179174.5|179261|179171|11
1725961750000|2024-09-10 09:49:10|179262.9|179172.9|179260.2|179170.2|179262.9|179172.9|179260.2|179170.2|4
1725961760000|2024-09-10 09:49:20|179262.4|179172.4|179298.7|179208.7|179312|179222|179262.4|179172.4|21
1725961770000|2024-09-10 09:49:30|179302|179212|179294.6|179204.6|179306.7|179216.7|179291.6|179201.6|19
1725961780000|2024-09-10 09:49:40|179291.5|179201.5|179304.6|179214.6|179306.7|179216.7|179281.8|179191.8|19
1725961790000|2024-09-10 09:49:50|179302.8|179212.8|179301.9|179211.9|179307.5|179217.5|179296.5|179206.5|34
1725961800000|2024-09-10 09:50:00|179302.1|179212.1|179293.9|179203.9|179307.5|179217.5|179293.3|179203.3|27
1725961810000|2024-09-10 09:50:10|179295.9|179205.9|179293.7|179203.7|179305.2|179215.2|179287.7|179197.7|20
1725961820000|2024-09-10 09:50:20|179304.4|179214.4|179297|179207|179305.6|179215.6|179296.6|179206.6|17
1725961830000|2024-09-10 09:50:30|179297.1|179207.1|179302.6|179212.6|179306.4|179216.4|179297.1|179207.1|12
1725961840000|2024-09-10 09:50:40|179295.1|179205.1|179287.7|179197.7|179302.2|179212.2|179283.3|179193.3|24
1725961850000|2024-09-10 09:50:50|179286.4|179196.4|179243.7|179153.7|179286.4|179196.4|179241.4|179151.4|19
1725961860000|2024-09-10 09:51:00|179244.9|179154.9|179232.7|179142.7|179244.9|179154.9|179232.3|179142.3|19
1725961870000|2024-09-10 09:51:10|179234.8|179144.8|179234.8|179144.8|179234.8|179144.8|179234.8|179144.8|1
1725961880000|2024-09-10 09:51:20|179236|179146|179232.7|179142.7|179236|179146|179232.7|179142.7|4
1725961900000|2024-09-10 09:51:40|179230.6|179140.6|179225.7|179135.7|179230.6|179140.6|179224.2|179134.2|4
1725961910000|2024-09-10 09:51:50|179226.5|179136.5|179241.4|179151.4|179241.4|179151.4|179226.5|179136.5|9
1725961920000|2024-09-10 09:52:00|179242.7|179152.7|179240.8|179150.8|179245|179155|179240.2|179150.2|12
1725961930000|2024-09-10 09:52:10|179243.4|179153.4|179241.5|179151.5|179243.4|179153.4|179241.5|179151.5|2
1725961940000|2024-09-10 09:52:20|179240.2|179150.2|179241.6|179151.6|179242|179152|179240.2|179150.2|4
1725961950000|2024-09-10 09:52:30|179241.8|179151.8|179245.4|179155.4|179245.4|179155.4|179233.2|179143.2|15
1725961960000|2024-09-10 09:52:40|179243.3|179153.3|179240.2|179150.2|179245.3|179155.3|179240.2|179150.2|7
1725961970000|2024-09-10 09:52:50|179238.8|179148.8|179242.4|179152.4|179243|179153|179238.8|179148.8|12
1725961980000|2024-09-10 09:53:00|179243.1|179153.1|179234.4|179144.4|179243.2|179153.2|179232|179142|10
1725961990000|2024-09-10 09:53:10|179233.7|179143.7|179234.4|179144.4|179234.4|179144.4|179233.7|179143.7|2
1725962000000|2024-09-10 09:53:20|179235.9|179145.9|179239.9|179149.9|179242.1|179152.1|179235.9|179145.9|5
1725962010000|2024-09-10 09:53:30|179242.1|179152.1|179322.9|179232.9|179323.9|179233.9|179238.5|179148.5|23
1725962020000|2024-09-10 09:53:40|179322.7|179232.7|179325.6|179235.6|179325.6|179235.6|179306.7|179216.7|19
1725962030000|2024-09-10 09:53:50|179321.6|179231.6|179338.9|179248.9|179341.3|179251.3|179321.6|179231.6|12
1725962040000|2024-09-10 09:54:00|179338.5|179248.5|179332.7|179242.7|179338.5|179248.5|179332.7|179242.7|3
1725962050000|2024-09-10 09:54:10|179338.7|179248.7|179351.6|179261.6|179351.6|179261.6|179337|179247|6
1725962060000|2024-09-10 09:54:20|179343.1|179253.1|179349|179259|179353.8|179263.8|179343.1|179253.1|11
1725962070000|2024-09-10 09:54:30|179346.6|179256.6|179347|179257|179349.1|179259.1|179346.6|179256.6|9
1725962080000|2024-09-10 09:54:40|179345.1|179255.1|179321.8|179231.8|179347.8|179257.8|179319.8|179229.8|8
1725962090000|2024-09-10 09:54:50|179323.3|179233.3|179318|179228|179323.3|179233.3|179317.5|179227.5|13
1725962100000|2024-09-10 09:55:00|179321|179231|179326.1|179236.1|179327.3|179237.3|179319.3|179229.3|9
1725962110000|2024-09-10 09:55:10|179328|179238|179322.5|179232.5|179328.8|179238.8|179322.5|179232.5|6
1725962120000|2024-09-10 09:55:20|179324.5|179234.5|179326.9|179236.9|179326.9|179236.9|179323.7|179233.7|7
1725962130000|2024-09-10 09:55:30|179324.2|179234.2|179325.3|179235.3|179334.6|179244.6|179324.2|179234.2|11
1725962140000|2024-09-10 09:55:40|179327.8|179237.8|179325.2|179235.2|179327.8|179237.8|179323.8|179233.8|5
1725962150000|2024-09-10 09:55:50|179326|179236|179326|179236|179326|179236|179326|179236|1
1725962160000|2024-09-10 09:56:00|179323.8|179233.8|179320.6|179230.6|179326|179236|179320.6|179230.6|9
1725962170000|2024-09-10 09:56:10|179317.9|179227.9|179321.1|179231.1|179323.2|179233.2|179317.9|179227.9|6
1725962180000|2024-09-10 09:56:20|179317.9|179227.9|179317.9|179227.9|179317.9|179227.9|179317.9|179227.9|1
1725962190000|2024-09-10 09:56:30|179317.7|179227.7|179317.3|179227.3|179317.7|179227.7|179315.7|179225.7|5
1725962200000|2024-09-10 09:56:40|179317.6|179227.6|179317|179227|179317.6|179227.6|179314.9|179224.9|3
1725962210000|2024-09-10 09:56:50|179317.8|179227.8|179320.6|179230.6|179320.6|179230.6|179317.8|179227.8|2
1725962220000|2024-09-10 09:57:00|179321.1|179231.1|179318|179228|179323|179233|179318|179228|3
1725962230000|2024-09-10 09:57:10|179316.2|179226.2|179316.2|179226.2|179318.6|179228.6|179310.4|179220.4|7
1725962240000|2024-09-10 09:57:20|179314.3|179224.3|179311.6|179221.6|179314.3|179224.3|179310.9|179220.9|4
1725962250000|2024-09-10 09:57:30|179312.9|179222.9|179317.4|179227.4|179317.4|179227.4|179312.9|179222.9|4
1725962260000|2024-09-10 09:57:40|179315.8|179225.8|179317.1|179227.1|179318.3|179228.3|179314.9|179224.9|6
1725962270000|2024-09-10 09:57:50|179316.7|179226.7|179315.8|179225.8|179316.9|179226.9|179312.2|179222.2|7
1725962280000|2024-09-10 09:58:00|179315.7|179225.7|179314.8|179224.8|179315.7|179225.7|179313.3|179223.3|5
1725962290000|2024-09-10 09:58:10|179317.3|179227.3|179316|179226|179317.3|179227.3|179308.3|179218.3|11
1725962310000|2024-09-10 09:58:30|179317.6|179227.6|179318.9|179228.9|179320|179230|179317.6|179227.6|4
1725962320000|2024-09-10 09:58:40|179321|179231|179319.2|179229.2|179322|179232|179316.5|179226.5|6
1725962330000|2024-09-10 09:58:50|179318.2|179228.2|179318.2|179228.2|179318.2|179228.2|179318.2|179228.2|1
1725962340000|2024-09-10 09:59:00|179314.5|179224.5|179313.4|179223.4|179319.5|179229.5|179313.4|179223.4|8
1725962350000|2024-09-10 09:59:10|179314.9|179224.9|179280.6|179190.6|179314.9|179224.9|179275.3|179185.3|8
1725962360000|2024-09-10 09:59:20|179281|179191|179299.2|179209.2|179299.2|179209.2|179281|179191|14
1725962370000|2024-09-10 09:59:30|179295.7|179205.7|179293.1|179203.1|179295.7|179205.7|179293.1|179203.1|4
1725962380000|2024-09-10 09:59:40|179294.6|179204.6|179292.3|179202.3|179294.6|179204.6|179292.3|179202.3|3
1725962390000|2024-09-10 09:59:50|179291.2|179201.2|179272.5|179182.5|179291.2|179201.2|179271.6|179181.6|7
1725962400000|2024-09-10 10:00:00|179282.6|179192.6|179267.5|179177.5|179292.2|179202.2|179260.9|179170.9|18
1725962410000|2024-09-10 10:00:10|179271|179181|179262.6|179172.6|179271|179181|179255.1|179165.1|11
1725962420000|2024-09-10 10:00:20|179262.4|179172.4|179259.1|179169.1|179265.5|179175.5|179259.1|179169.1|6
1725962430000|2024-09-10 10:00:30|179257.7|179167.7|179260.6|179170.6|179269.6|179179.6|179257.7|179167.7|12
1725962440000|2024-09-10 10:00:40|179262|179172|179263.3|179173.3|179265|179175|179261.5|179171.5|6
1725962450000|2024-09-10 10:00:50|179262.3|179172.3|179256.7|179166.7|179263.1|179173.1|179256.3|179166.3|8
1725962460000|2024-09-10 10:01:00|179258.3|179168.3|179262.3|179172.3|179262.3|179172.3|179258.3|179168.3|3
1725962470000|2024-09-10 10:01:10|179262.9|179172.9|179263.5|179173.5|179264.8|179174.8|179259.8|179169.8|7
1725962480000|2024-09-10 10:01:20|179263.6|179173.6|179264.8|179174.8|179268.7|179178.7|179263.6|179173.6|5
1725962490000|2024-09-10 10:01:30|179266.7|179176.7|179260|179170|179267.6|179177.6|179259.3|179169.3|7
1725962500000|2024-09-10 10:01:40|179261.5|179171.5|179262.4|179172.4|179262.4|179172.4|179257.2|179167.2|8
1725962510000|2024-09-10 10:01:50|179261.4|179171.4|179264.3|179174.3|179266.5|179176.5|179258.8|179168.8|16
1725962520000|2024-09-10 10:02:00|179265.5|179175.5|179271.5|179181.5|179273|179183|179265.5|179175.5|10
1725962530000|2024-09-10 10:02:10|179272.5|179182.5|179262.3|179172.3|179272.5|179182.5|179262.3|179172.3|6
1725962540000|2024-09-10 10:02:20|179262.2|179172.2|179263.2|179173.2|179267.5|179177.5|179261.4|179171.4|15
1725962550000|2024-09-10 10:02:30|179264.9|179174.9|179263.5|179173.5|179270.4|179180.4|179260.5|179170.5|10
1725962560000|2024-09-10 10:02:40|179261|179171|179253.9|179163.9|179261|179171|179252.5|179162.5|9
1725962570000|2024-09-10 10:02:50|179252.2|179162.2|179204|179114|179252.2|179162.2|179195.6|179105.6|14
1725962580000|2024-09-10 10:03:00|179202|179112|179197.9|179107.9|179202|179112|179193.8|179103.8|11
1725962590000|2024-09-10 10:03:10|179191.3|179101.3|179194.1|179104.1|179197.5|179107.5|179191.3|179101.3|9
1725962600000|2024-09-10 10:03:20|179192.3|179102.3|179195|179105|179197.2|179107.2|179191.5|179101.5|10
1725962610000|2024-09-10 10:03:30|179199.1|179109.1|179204.4|179114.4|179205.5|179115.5|179195.8|179105.8|5
1725962620000|2024-09-10 10:03:40|179202.6|179112.6|179198.2|179108.2|179202.8|179112.8|179197.4|179107.4|12
1725962630000|2024-09-10 10:03:50|179197.1|179107.1|179195.4|179105.4|179204.5|179114.5|179192.2|179102.2|10
1725962640000|2024-09-10 10:04:00|179202.8|179112.8|179219.6|179129.6|179224.2|179134.2|179192.9|179102.9|20
1725962650000|2024-09-10 10:04:10|179219.9|179129.9|179226.9|179136.9|179226.9|179136.9|179219.6|179129.6|5
1725962660000|2024-09-10 10:04:20|179226.5|179136.5|179217.1|179127.1|179226.5|179136.5|179217.1|179127.1|4
1725962670000|2024-09-10 10:04:30|179217.5|179127.5|179217.5|179127.5|179217.5|179127.5|179217.5|179127.5|1
1725962680000|2024-09-10 10:04:40|179217.1|179127.1|179216.7|179126.7|179217.1|179127.1|179216.7|179126.7|2
1725962690000|2024-09-10 10:04:50|179217.5|179127.5|179224.2|179134.2|179228.6|179138.6|179217.5|179127.5|6
1725962700000|2024-09-10 10:05:00|179224.6|179134.6|179271.4|179181.4|179307.4|179217.4|179224.6|179134.6|27
1725962710000|2024-09-10 10:05:10|179263.9|179173.9|179248.7|179158.7|179266.9|179176.9|179248.7|179158.7|13
1725962720000|2024-09-10 10:05:20|179249|179159|179245.7|179155.7|179254.3|179164.3|179241.3|179151.3|19
1725962730000|2024-09-10 10:05:30|179246.1|179156.1|179250.6|179160.6|179250.6|179160.6|179245.5|179155.5|9
1725962740000|2024-09-10 10:05:40|179246.9|179156.9|179244|179154|179263.6|179173.6|179226.2|179136.2|17
1725962750000|2024-09-10 10:05:50|179242.5|179152.5|179224.8|179134.8|179242.5|179152.5|179211.4|179121.4|19
1725962760000|2024-09-10 10:06:00|179219.5|179129.5|179219.5|179129.5|179219.5|179129.5|179219.5|179129.5|1
1725962770000|2024-09-10 10:06:10|179219.1|179129.1|179214.3|179124.3|179219.1|179129.1|179214.3|179124.3|4
1725962780000|2024-09-10 10:06:20|179213.8|179123.8|179212.7|179122.7|179213.8|179123.8|179212.7|179122.7|2
1725962790000|2024-09-10 10:06:30|179211.5|179121.5|179212.2|179122.2|179213.3|179123.3|179211.5|179121.5|4
1725962800000|2024-09-10 10:06:40|179211.8|179121.8|179214.1|179124.1|179214.1|179124.1|179211.8|179121.8|3
1725962810000|2024-09-10 10:06:50|179215.1|179125.1|179211.3|179121.3|179215.1|179125.1|179211.3|179121.3|3
1725962820000|2024-09-10 10:07:00|179210.1|179120.1|179212.4|179122.4|179212.4|179122.4|179210.1|179120.1|3
1725962830000|2024-09-10 10:07:10|179213.5|179123.5|179215.3|179125.3|179215.3|179125.3|179213.5|179123.5|2
1725962860000|2024-09-10 10:07:40|179213.7|179123.7|179204.9|179114.9|179213.7|179123.7|179202.1|179112.1|11
1725962870000|2024-09-10 10:07:50|179206.3|179116.3|179191.6|179101.6|179207.8|179117.8|179188.7|179098.7|14
1725962880000|2024-09-10 10:08:00|179189.9|179099.9|179189.1|179099.1|179191.7|179101.7|179189.1|179099.1|4
1725962890000|2024-09-10 10:08:10|179189|179099|179194.3|179104.3|179194.4|179104.4|179189|179099|7
1725962900000|2024-09-10 10:08:20|179192.2|179102.2|179194.6|179104.6|179194.6|179104.6|179191.9|179101.9|5
1725962910000|2024-09-10 10:08:30|179192.5|179102.5|179215.8|179125.8|179224.7|179134.7|179192.5|179102.5|14
1725962920000|2024-09-10 10:08:40|179216.7|179126.7|179227.1|179137.1|179227.1|179137.1|179216.7|179126.7|13
1725962930000|2024-09-10 10:08:50|179228.1|179138.1|179214.8|179124.8|179228.1|179138.1|179211|179121|6
1725962940000|2024-09-10 10:09:00|179214.9|179124.9|179214.6|179124.6|179214.9|179124.9|179214.6|179124.6|3
1725962950000|2024-09-10 10:09:10|179213.6|179123.6|179218.4|179128.4|179218.4|179128.4|179211.9|179121.9|7
1725962960000|2024-09-10 10:09:20|179214.9|179124.9|179226.4|179136.4|179227.6|179137.6|179214.9|179124.9|12
1725962970000|2024-09-10 10:09:30|179223.3|179133.3|179228|179138|179228|179138|179221.7|179131.7|4
1725962980000|2024-09-10 10:09:40|179229.5|179139.5|179229.6|179139.6|179231.3|179141.3|179227.1|179137.1|9
1725962990000|2024-09-10 10:09:50|179231.3|179141.3|179238.1|179148.1|179243.5|179153.5|179231.3|179141.3|14
1725963000000|2024-09-10 10:10:00|179241.3|179151.3|179243.7|179153.7|179243.7|179153.7|179236.6|179146.6|14
1725963010000|2024-09-10 10:10:10|179243|179153|179243.9|179153.9|179248.3|179158.3|179241.8|179151.8|8
1725963020000|2024-09-10 10:10:20|179240.8|179150.8|179242.1|179152.1|179242.1|179152.1|179240.8|179150.8|2
1725963030000|2024-09-10 10:10:30|179239|179149|179223.5|179133.5|179241.5|179151.5|179213.1|179123.1|9
1725963040000|2024-09-10 10:10:40|179222.8|179132.8|179222.8|179132.8|179222.8|179132.8|179222.8|179132.8|1
1725963050000|2024-09-10 10:10:50|179224|179134|179225.2|179135.2|179226.4|179136.4|179224|179134|4
1725963070000|2024-09-10 10:11:10|179226|179136|179175.6|179085.6|179226|179136|179168.2|179078.2|13
1725963080000|2024-09-10 10:11:20|179173.9|179083.9|179248|179158|179248|179158|179173.4|179083.4|11
1725963090000|2024-09-10 10:11:30|179248.1|179158.1|179245.6|179155.6|179248.5|179158.5|179244.3|179154.3|14
1725963100000|2024-09-10 10:11:40|179245.4|179155.4|179241|179151|179246.6|179156.6|179239.9|179149.9|10
1725963110000|2024-09-10 10:11:50|179242.7|179152.7|179241.5|179151.5|179242.7|179152.7|179241.5|179151.5|4
1725963120000|2024-09-10 10:12:00|179241.6|179151.6|179243.6|179153.6|179243.6|179153.6|179241.6|179151.6|2
1725963130000|2024-09-10 10:12:10|179245|179155|179251.9|179161.9|179254.3|179164.3|179245|179155|7
1725963140000|2024-09-10 10:12:20|179251.7|179161.7|179242|179152|179251.7|179161.7|179242|179152|6
1725963150000|2024-09-10 10:12:30|179245.4|179155.4|179245.4|179155.4|179245.4|179155.4|179245.4|179155.4|1
1725963160000|2024-09-10 10:12:40|179246.7|179156.7|179245.5|179155.5|179246.7|179156.7|179242.2|179152.2|4
1725963170000|2024-09-10 10:12:50|179246.2|179156.2|179247.1|179157.1|179247.2|179157.2|179243.7|179153.7|8
1725963180000|2024-09-10 10:13:00|179246.2|179156.2|179230.7|179140.7|179246.2|179156.2|179225.5|179135.5|4
1725963190000|2024-09-10 10:13:10|179228.9|179138.9|179223.7|179133.7|179229.4|179139.4|179222.7|179132.7|14
1725963200000|2024-09-10 10:13:20|179226.9|179136.9|179228.2|179138.2|179230.2|179140.2|179223.8|179133.8|9
1725963210000|2024-09-10 10:13:30|179228.9|179138.9|179227.5|179137.5|179234.8|179144.8|179225.5|179135.5|13
1725963220000|2024-09-10 10:13:40|179231.3|179141.3|179233.6|179143.6|179233.6|179143.6|179227.3|179137.3|7
1725963230000|2024-09-10 10:13:50|179234.6|179144.6|179228.8|179138.8|179234.6|179144.6|179228.8|179138.8|3
1725963240000|2024-09-10 10:14:00|179227.1|179137.1|179226.1|179136.1|179228.6|179138.6|179223.5|179133.5|6
1725963250000|2024-09-10 10:14:10|179231.2|179141.2|179253.4|179163.4|179256.6|179166.6|179227.4|179137.4|7
1725963260000|2024-09-10 10:14:20|179252.6|179162.6|179247|179157|179253.8|179163.8|179247|179157|7
1725963270000|2024-09-10 10:14:30|179246.6|179156.6|179248|179158|179248|179158|179246.6|179156.6|3
1725963280000|2024-09-10 10:14:40|179249|179159|179253.6|179163.6|179253.6|179163.6|179248.1|179158.1|8
1725963290000|2024-09-10 10:14:50|179254.1|179164.1|179249|179159|179254.1|179164.1|179249|179159|5
1725963300000|2024-09-10 10:15:00|179251.7|179161.7|179256.2|179166.2|179256.2|179166.2|179251.7|179161.7|3
1725963310000|2024-09-10 10:15:10|179254.4|179164.4|179253.8|179163.8|179254.4|179164.4|179249.5|179159.5|6
1725963320000|2024-09-10 10:15:20|179254.3|179164.3|179252.4|179162.4|179254.7|179164.7|179252.4|179162.4|6
1725963330000|2024-09-10 10:15:30|179256.4|179166.4|179257.6|179167.6|179257.6|179167.6|179256.4|179166.4|5
1725963340000|2024-09-10 10:15:40|179258.2|179168.2|179257.4|179167.4|179258.2|179168.2|179256.1|179166.1|7
1725963350000|2024-09-10 10:15:50|179258.2|179168.2|179257.4|179167.4|179258.5|179168.5|179257.3|179167.3|7
1725963360000|2024-09-10 10:16:00|179257.5|179167.5|179248.9|179158.9|179257.5|179167.5|179248.9|179158.9|7
1725963370000|2024-09-10 10:16:10|179250|179160|179244.2|179154.2|179255.2|179165.2|179244.2|179154.2|11
1725963380000|2024-09-10 10:16:20|179240.3|179150.3|179240.3|179150.3|179240.3|179150.3|179239.3|179149.3|3
1725963390000|2024-09-10 10:16:30|179240|179150|179237.1|179147.1|179240|179150|179225|179135|14
1725963400000|2024-09-10 10:16:40|179231.2|179141.2|179226.9|179136.9|179231.2|179141.2|179221.3|179131.3|6
1725963410000|2024-09-10 10:16:50|179227.4|179137.4|179222.1|179132.1|179227.4|179137.4|179219.5|179129.5|13
1725963420000|2024-09-10 10:17:00|179224|179134|179231.1|179141.1|179232.5|179142.5|179223.3|179133.3|11
1725963430000|2024-09-10 10:17:10|179227.6|179137.6|179220.1|179130.1|179227.6|179137.6|179219.2|179129.2|9
1725963450000|2024-09-10 10:17:30|179234|179144|179226.2|179136.2|179234|179144|179209.2|179119.2|8
1725963460000|2024-09-10 10:17:40|179227.7|179137.7|179228.2|179138.2|179228.5|179138.5|179226.2|179136.2|5
1725963470000|2024-09-10 10:17:50|179229.6|179139.6|179219.2|179129.2|179231.8|179141.8|179219.2|179129.2|6
1725963480000|2024-09-10 10:18:00|179219.6|179129.6|179217.2|179127.2|179219.6|179129.6|179212.5|179122.5|8
1725963500000|2024-09-10 10:18:20|179215.2|179125.2|179209.8|179119.8|179215.2|179125.2|179209.8|179119.8|2
1725963510000|2024-09-10 10:18:30|179209.1|179119.1|179208.4|179118.4|179210.7|179120.7|179208.4|179118.4|3
1725963520000|2024-09-10 10:18:40|179207.3|179117.3|179214.4|179124.4|179214.4|179124.4|179207.3|179117.3|5
1725963530000|2024-09-10 10:18:50|179211.9|179121.9|179210.9|179120.9|179211.9|179121.9|179209.6|179119.6|4
1725963540000|2024-09-10 10:19:00|179210.7|179120.7|179213.7|179123.7|179213.7|179123.7|179209.2|179119.2|10
1725963550000|2024-09-10 10:19:10|179214.1|179124.1|179161.7|179071.7|179214.1|179124.1|179157.9|179067.9|10
1725963560000|2024-09-10 10:19:20|179160.6|179070.6|179149.5|179059.5|179161.7|179071.7|179147.7|179057.7|11
1725963570000|2024-09-10 10:19:30|179147.6|179057.6|179151.5|179061.5|179153.7|179063.7|179147.6|179057.6|10
1725963580000|2024-09-10 10:19:40|179151.4|179061.4|179150.9|179060.9|179151.4|179061.4|179150.9|179060.9|6
1725963590000|2024-09-10 10:19:50|179152.6|179062.6|179151.5|179061.5|179153.3|179063.3|179151.5|179061.5|8
1725963600000|2024-09-10 10:20:00|179152.7|179062.7|179151.3|179061.3|179152.7|179062.7|179150.5|179060.5|6
1725963610000|2024-09-10 10:20:10|179152.5|179062.5|179146.5|179056.5|179152.5|179062.5|179146.5|179056.5|5
1725963620000|2024-09-10 10:20:20|179146|179056|179149.8|179059.8|179151.8|179061.8|179146|179056|6
1725963630000|2024-09-10 10:20:30|179150|179060|179144.3|179054.3|179150.1|179060.1|179144.3|179054.3|6
1725963640000|2024-09-10 10:20:40|179146|179056|179144.7|179054.7|179146|179056|179144.7|179054.7|2
1725963650000|2024-09-10 10:20:50|179145.5|179055.5|179140.9|179050.9|179145.5|179055.5|179140.9|179050.9|3
1725963660000|2024-09-10 10:21:00|179143.3|179053.3|179147.7|179057.7|179147.7|179057.7|179140.7|179050.7|3
1725963670000|2024-09-10 10:21:10|179145.8|179055.8|179075.9|178985.9|179145.8|179055.8|179072.5|178982.5|15
1725963680000|2024-09-10 10:21:20|179074.9|178984.9|179068.5|178978.5|179074.9|178984.9|179068.5|178978.5|6
1725963690000|2024-09-10 10:21:30|179066.8|178976.8|179081|178991|179089|178999|179066.8|178976.8|19
1725963700000|2024-09-10 10:21:40|179079.4|178989.4|179078.8|178988.8|179089.8|178999.8|179078.8|178988.8|13
1725963710000|2024-09-10 10:21:50|179078.3|178988.3|179073.3|178983.3|179080.6|178990.6|179073.3|178983.3|17
1725963720000|2024-09-10 10:22:00|179072.4|178982.4|179083.2|178993.2|179085.3|178995.3|179072.4|178982.4|13
1725963730000|2024-09-10 10:22:10|179084.9|178994.9|179083.5|178993.5|179085.3|178995.3|179083.2|178993.2|6
1725963740000|2024-09-10 10:22:20|179085.2|178995.2|179086.6|178996.6|179089.9|178999.9|179082|178992|13
1725963750000|2024-09-10 10:22:30|179087.2|178997.2|179089.9|178999.9|179091.3|179001.3|179087.2|178997.2|5
1725963760000|2024-09-10 10:22:40|179089|178999|179089|178999|179089|178999|179089|178999|1
1725963770000|2024-09-10 10:22:50|179090.3|179000.3|179090.3|179000.3|179090.3|179000.3|179090.3|179000.3|1
1725963780000|2024-09-10 10:23:00|179091.2|179001.2|179145.4|179055.4|179163.7|179073.7|179091.2|179001.2|27
1725963800000|2024-09-10 10:23:20|179147.3|179057.3|179147.3|179057.3|179147.3|179057.3|179147.3|179057.3|1
1725963810000|2024-09-10 10:23:30|179145.8|179055.8|179148.8|179058.8|179150.3|179060.3|179145.8|179055.8|5
1725963820000|2024-09-10 10:23:40|179151.6|179061.6|179151.7|179061.7|179154.1|179064.1|179151.6|179061.6|3
1725963830000|2024-09-10 10:23:50|179150.8|179060.8|179153.3|179063.3|179154.6|179064.6|179150.8|179060.8|5
1725963840000|2024-09-10 10:24:00|179150.9|179060.9|179158.5|179068.5|179160.5|179070.5|179150.9|179060.9|13
1725963850000|2024-09-10 10:24:10|179161.2|179071.2|179167.1|179077.1|179171.8|179081.8|179161.2|179071.2|12
1725963860000|2024-09-10 10:24:20|179167.7|179077.7|179223.6|179133.6|179226.2|179136.2|179166.1|179076.1|16
1725963870000|2024-09-10 10:24:30|179210.2|179120.2|179208|179118|179211.1|179121.1|179202.7|179112.7|11
1725963880000|2024-09-10 10:24:40|179213.3|179123.3|179210|179120|179218.5|179128.5|179209.4|179119.4|10
1725963890000|2024-09-10 10:24:50|179209.9|179119.9|179214.9|179124.9|179219.8|179129.8|179206.9|179116.9|11
1725963900000|2024-09-10 10:25:00|179218.5|179128.5|179212.8|179122.8|179222.8|179132.8|179212.8|179122.8|17
1725963910000|2024-09-10 10:25:10|179212.1|179122.1|179199.2|179109.2|179213.3|179123.3|179199.2|179109.2|7
1725963920000|2024-09-10 10:25:20|179196.4|179106.4|179201.7|179111.7|179202.8|179112.8|179195.3|179105.3|9
1725963930000|2024-09-10 10:25:30|179200.9|179110.9|179199.4|179109.4|179202.4|179112.4|179196.1|179106.1|19
1725963940000|2024-09-10 10:25:40|179198.5|179108.5|179144.7|179054.7|179199.5|179109.5|179140.6|179050.6|16
1725963950000|2024-09-10 10:25:50|179141.6|179051.6|179137.8|179047.8|179141.6|179051.6|179135.7|179045.7|4
1725963960000|2024-09-10 10:26:00|179135.9|179045.9|179136.3|179046.3|179137.7|179047.7|179130|179040|10
1725963970000|2024-09-10 10:26:10|179136.4|179046.4|179140.6|179050.6|179140.8|179050.8|179136.4|179046.4|6
1725963980000|2024-09-10 10:26:20|179140.5|179050.5|179139.7|179049.7|179141.6|179051.6|179139.5|179049.5|5
1725963990000|2024-09-10 10:26:30|179137.7|179047.7|179132.5|179042.5|179137.7|179047.7|179132.5|179042.5|10
1725964000000|2024-09-10 10:26:40|179133.4|179043.4|179142|179052|179142|179052|179133.4|179043.4|4
1725964010000|2024-09-10 10:26:50|179143.2|179053.2|179141.1|179051.1|179143.2|179053.2|179141.1|179051.1|5
1725964020000|2024-09-10 10:27:00|179140.5|179050.5|179140.2|179050.2|179140.5|179050.5|179140.2|179050.2|2
1725964030000|2024-09-10 10:27:10|179140.6|179050.6|179135.6|179045.6|179140.6|179050.6|179133.7|179043.7|6
1725964040000|2024-09-10 10:27:20|179137.3|179047.3|179137.7|179047.7|179137.7|179047.7|179137.3|179047.3|2
1725964050000|2024-09-10 10:27:30|179140.9|179050.9|179142.8|179052.8|179142.8|179052.8|179140.9|179050.9|3
1725964060000|2024-09-10 10:27:40|179141.2|179051.2|179139.8|179049.8|179141.2|179051.2|179133.7|179043.7|6
1725964070000|2024-09-10 10:27:50|179140.6|179050.6|179141.8|179051.8|179141.8|179051.8|179138.7|179048.7|4
1725964080000|2024-09-10 10:28:00|179142.8|179052.8|179139.7|179049.7|179142.9|179052.9|179139.7|179049.7|4
1725964090000|2024-09-10 10:28:10|179140.8|179050.8|179135.2|179045.2|179140.8|179050.8|179135.2|179045.2|4
1725964100000|2024-09-10 10:28:20|179136.3|179046.3|179140.6|179050.6|179142.7|179052.7|179134.2|179044.2|6
1725964110000|2024-09-10 10:28:30|179136.1|179046.1|179133.3|179043.3|179137.6|179047.6|179131.6|179041.6|12
1725964120000|2024-09-10 10:28:40|179134.7|179044.7|179142.3|179052.3|179142.3|179052.3|179134.7|179044.7|4
1725964130000|2024-09-10 10:28:50|179141.9|179051.9|179134.4|179044.4|179141.9|179051.9|179132.7|179042.7|7
1725964150000|2024-09-10 10:29:10|179133.9|179043.9|179133.8|179043.8|179133.9|179043.9|179132.3|179042.3|3
1725964160000|2024-09-10 10:29:20|179134.7|179044.7|179144.4|179054.4|179144.4|179054.4|179134.7|179044.7|4
1725964170000|2024-09-10 10:29:30|179142.7|179052.7|179142.7|179052.7|179142.7|179052.7|179142.7|179052.7|1
1725964180000|2024-09-10 10:29:40|179146.1|179056.1|179146|179056|179147.4|179057.4|179145.5|179055.5|5
1725964190000|2024-09-10 10:29:50|179136.2|179046.2|179136.7|179046.7|179138.3|179048.3|179132.7|179042.7|9
1725964200000|2024-09-10 10:30:00|179134.8|179044.8|179133.8|179043.8|179139.3|179049.3|179133.8|179043.8|8
1725964210000|2024-09-10 10:30:10|179134|179044|179128.3|179038.3|179134|179044|179126.5|179036.5|5
1725964220000|2024-09-10 10:30:20|179134|179044|179131.4|179041.4|179134|179044|179127.8|179037.8|7
1725964230000|2024-09-10 10:30:30|179127.8|179037.8|179044.1|178954.1|179127.8|179037.8|179036|178946|15
1725964240000|2024-09-10 10:30:40|179019.5|178929.5|179025|178935|179025|178935|179019.5|178929.5|5
1725964250000|2024-09-10 10:30:50|179030.3|178940.3|179038.1|178948.1|179038.1|178948.1|179028|178938|7
1725964260000|2024-09-10 10:31:00|179041.5|178951.5|179047.9|178957.9|179047.9|178957.9|179041.5|178951.5|7
1725964270000|2024-09-10 10:31:10|179048.1|178958.1|179064.2|178974.2|179064.2|178974.2|179048.1|178958.1|9
1725964280000|2024-09-10 10:31:20|179063.4|178973.4|179089.2|178999.2|179093.2|179003.2|179063.4|178973.4|15
1725964290000|2024-09-10 10:31:30|179089.8|178999.8|179089.5|178999.5|179089.8|178999.8|179088.6|178998.6|4
1725964300000|2024-09-10 10:31:40|179089.8|178999.8|179089.6|178999.6|179091.6|179001.6|179084|178994|8
1725964310000|2024-09-10 10:31:50|179090|179000|179084|178994|179096.4|179006.4|179080.9|178990.9|16
1725964320000|2024-09-10 10:32:00|179086.1|178996.1|179077.7|178987.7|179086.7|178996.7|179074.9|178984.9|21
1725964330000|2024-09-10 10:32:10|179077.5|178987.5|179086|178996|179086.6|178996.6|179077.5|178987.5|10
1725964340000|2024-09-10 10:32:20|179081.4|178991.4|179082.7|178992.7|179089|178999|179078.8|178988.8|12
1725964350000|2024-09-10 10:32:30|179081.8|178991.8|179086|178996|179086.1|178996.1|179078|178988|13
1725964360000|2024-09-10 10:32:40|179085.7|178995.7|179076.9|178986.9|179085.7|178995.7|179075.4|178985.4|13
1725964370000|2024-09-10 10:32:50|179077|178987|179080.4|178990.4|179090.3|179000.3|179076.2|178986.2|13
1725964380000|2024-09-10 10:33:00|179077|178987|179083.9|178993.9|179083.9|178993.9|179077|178987|4
1725964390000|2024-09-10 10:33:10|179083.8|178993.8|179083.5|178993.5|179084.3|178994.3|179082.7|178992.7|9
1725964400000|2024-09-10 10:33:20|179082.7|178992.7|179140.7|179050.7|179144.1|179054.1|179082.7|178992.7|14
1725964410000|2024-09-10 10:33:30|179142.3|179052.3|179131.2|179041.2|179142.3|179052.3|179117.7|179027.7|13
1725964420000|2024-09-10 10:33:40|179129.9|179039.9|179131.4|179041.4|179131.4|179041.4|179126.4|179036.4|9
1725964430000|2024-09-10 10:33:50|179132.6|179042.6|179104.6|179014.6|179132.6|179042.6|179100.8|179010.8|12
1725964440000|2024-09-10 10:34:00|179105.3|179015.3|179102.6|179012.6|179105.3|179015.3|179102.6|179012.6|5
1725964450000|2024-09-10 10:34:10|179102.4|179012.4|179099.2|179009.2|179106.8|179016.8|179099.1|179009.1|8
1725964460000|2024-09-10 10:34:20|179099|179009|179098.3|179008.3|179099|179009|179096.8|179006.8|8
1725964470000|2024-09-10 10:34:30|179099.3|179009.3|179125.9|179035.9|179125.9|179035.9|179099.3|179009.3|4
1725964480000|2024-09-10 10:34:40|179127.1|179037.1|179109.6|179019.6|179129.1|179039.1|179107.4|179017.4|9
1725964490000|2024-09-10 10:34:50|179113|179023|179090.8|179000.8|179116.2|179026.2|179090.5|179000.5|15
1725964500000|2024-09-10 10:35:00|179094.3|179004.3|179087.6|178997.6|179094.3|179004.3|179086.1|178996.1|8
1725964510000|2024-09-10 10:35:10|179090|179000|179093.1|179003.1|179093.1|179003.1|179087.9|178997.9|6
1725964520000|2024-09-10 10:35:20|179085.8|178995.8|179088.9|178998.9|179094.1|179004.1|179085.8|178995.8|8
1725964530000|2024-09-10 10:35:30|179087.5|178997.5|179070.4|178980.4|179095.5|179005.5|179069.2|178979.2|14
1725964540000|2024-09-10 10:35:40|179073.9|178983.9|179073.8|178983.8|179074.1|178984.1|179073.8|178983.8|5
1725964550000|2024-09-10 10:35:50|179073.9|178983.9|179073.6|178983.6|179073.9|178983.9|179073.6|178983.6|3
1725964560000|2024-09-10 10:36:00|179073.5|178983.5|179073.2|178943.2|179073.5|178983.5|179064.8|178934.8|13
1725964570000|2024-09-10 10:36:10|179076.1|178946.1|179077.5|178947.5|179083.5|178953.5|179076.1|178946.1|9
1725964580000|2024-09-10 10:36:20|179074.7|178944.7|179076.2|178946.2|179079.5|178949.5|179072.2|178942.2|12
1725964590000|2024-09-10 10:36:30|179077.5|178947.5|179065.8|178935.8|179077.5|178947.5|179065.1|178935.1|6
1725964600000|2024-09-10 10:36:40|179065.2|178935.2|179068.6|178938.6|179068.6|178938.6|179065.2|178935.2|2
1725964610000|2024-09-10 10:36:50|179068.7|178938.7|179067.5|178937.5|179068.7|178938.7|179067.5|178937.5|3
1725964620000|2024-09-10 10:37:00|179067.6|178937.6|179067.5|178937.5|179067.6|178937.6|179067.5|178937.5|4
1725964630000|2024-09-10 10:37:10|179067.4|178937.4|179039.1|178949.1|179067.4|178949.1|179039.1|178937.4|2
1725964640000|2024-09-10 10:37:20|179037.4|178947.4|179033.6|178943.6|179037.4|178947.4|179033.6|178943.6|5
1725964650000|2024-09-10 10:37:30|179040.5|178950.5|179052|178962|179052|178962|179040.5|178950.5|9
1725964660000|2024-09-10 10:37:40|179052.6|178962.6|179059|178969|179060.5|178970.5|179052.6|178962.6|7
1725964670000|2024-09-10 10:37:50|179059.1|178969.1|179059.3|178969.3|179059.3|178969.3|179059.1|178969.1|2
1725964680000|2024-09-10 10:38:00|179060.5|178970.5|179061.4|178971.4|179061.4|178971.4|179060.5|178970.5|3
1725964690000|2024-09-10 10:38:10|179063.9|178973.9|179065.9|178975.9|179067.6|178977.6|179061.7|178971.7|9
1725964700000|2024-09-10 10:38:20|179066.8|178976.8|179064.1|178974.1|179066.8|178976.8|179064.1|178974.1|3
1725964710000|2024-09-10 10:38:30|179064|178974|179062.3|178972.3|179064|178974|179058.6|178968.6|6
1725964720000|2024-09-10 10:38:40|179063.1|178973.1|179061.2|178971.2|179063.1|178973.1|179061.2|178971.2|4
1725964730000|2024-09-10 10:38:50|179063.5|178973.5|179065.5|178975.5|179067.7|178977.7|179063.5|178973.5|6
1725964740000|2024-09-10 10:39:00|179067.6|178977.6|179066.4|178976.4|179067.6|178977.6|179066.3|178976.3|4
1725964750000|2024-09-10 10:39:10|179063.4|178973.4|179063.1|178973.1|179063.4|178973.4|179063.1|178973.1|2
1725964760000|2024-09-10 10:39:20|179062.4|178972.4|179062.4|178972.4|179062.4|178972.4|179062.4|178972.4|1
1725964770000|2024-09-10 10:39:30|179059.8|178969.8|179040.7|178950.7|179059.8|178969.8|179040.7|178950.7|7
1725964780000|2024-09-10 10:39:40|179040.2|178950.2|179040.3|178950.3|179041.3|178951.3|179040.2|178950.2|4
1725964790000|2024-09-10 10:39:50|179039.2|178949.2|179039.1|178949.1|179039.2|178949.2|179039.1|178949.1|2
1725964800000|2024-09-10 10:40:00|179039.3|178949.3|179040.9|178950.9|179040.9|178950.9|179036.9|178946.9|9
1725964810000|2024-09-10 10:40:10|179038.9|178948.9|179039.1|178949.1|179039.2|178949.2|179038.7|178948.7|6
1725964820000|2024-09-10 10:40:20|179038.8|178948.8|179039.7|178949.7|179050.7|178960.7|179038.8|178948.8|6
1725964830000|2024-09-10 10:40:30|179044.8|178954.8|179045.3|178955.3|179050.2|178960.2|179044.4|178954.4|5
1725964840000|2024-09-10 10:40:40|179045.6|178955.6|179045.2|178955.2|179045.9|178955.9|179045.1|178955.1|6
1725964850000|2024-09-10 10:40:50|179045.3|178955.3|179036|178946|179045.3|178955.3|179036|178946|5
1725964860000|2024-09-10 10:41:00|179037.5|178947.5|179038.2|178948.2|179038.7|178948.7|179037.5|178947.5|4
1725964870000|2024-09-10 10:41:10|179036.8|178946.8|179036.5|178946.5|179036.8|178946.8|179036.5|178946.5|2
1725964880000|2024-09-10 10:41:20|179037|178947|179024.7|178934.7|179037|178947|179024.7|178934.7|4
1725964890000|2024-09-10 10:41:30|179025.7|178935.7|179025|178935|179033.8|178943.8|179016.4|178926.4|12
1725964910000|2024-09-10 10:41:50|179022.2|178932.2|179018.7|178928.7|179022.2|178932.2|179018.7|178928.7|3
1725964930000|2024-09-10 10:42:10|179019.1|178929.1|179018.8|178928.8|179019.1|178929.1|179018.5|178928.5|4
1725964940000|2024-09-10 10:42:20|179022.3|178932.3|179018.8|178928.8|179022.3|178932.3|179018.8|178928.8|4
1725964970000|2024-09-10 10:42:50|179023.1|178933.1|179044.1|178954.1|179076.5|178986.5|179023.1|178933.1|11
1725964980000|2024-09-10 10:43:00|179044|178954|179045.7|178955.7|179045.7|178955.7|179037.1|178947.1|5
1725964990000|2024-09-10 10:43:10|179047.2|178957.2|179007.4|178917.4|179047.2|178957.2|179006.9|178916.9|9
1725965000000|2024-09-10 10:43:20|179007.6|178917.6|178984.7|178894.7|179007.6|178917.6|178983.9|178893.9|6
1725965010000|2024-09-10 10:43:30|178982.4|178892.4|178981.3|178891.3|178982.4|178892.4|178981.3|178891.3|4
1725965020000|2024-09-10 10:43:40|178981.2|178891.2|178980|178890|178981.2|178891.2|178980|178890|2
1725965030000|2024-09-10 10:43:50|178977.2|178887.2|178977.2|178887.2|178977.2|178887.2|178977.2|178887.2|1
1725965040000|2024-09-10 10:44:00|178977.1|178887.1|178977.3|178887.3|178977.3|178887.3|178974|178884|4
1725965050000|2024-09-10 10:44:10|178978.2|178888.2|178977.3|178887.3|178978.2|178888.2|178970.5|178880.5|10
1725965060000|2024-09-10 10:44:20|178976.8|178886.8|178969.2|178879.2|178976.8|178886.8|178969.2|178879.2|2
1725965070000|2024-09-10 10:44:30|178968.3|178878.3|178957|178867|178968.3|178878.3|178954.6|178864.6|10
1725965080000|2024-09-10 10:44:40|178954.9|178864.9|178960.4|178870.4|178963.3|178873.3|178954.9|178864.9|12
1725965090000|2024-09-10 10:44:50|178962.3|178872.3|178981.7|178891.7|178994.3|178904.3|178955.6|178865.6|12
1725965100000|2024-09-10 10:45:00|178979|178889|178978.8|178888.8|178984.4|178894.4|178977.2|178887.2|7
1725965110000|2024-09-10 10:45:10|178979|178889|178973.1|178883.1|178980.5|178890.5|178973.1|178883.1|11
1725965120000|2024-09-10 10:45:20|178975.1|178885.1|178974.4|178884.4|178977.4|178887.4|178974.4|178884.4|5
1725965130000|2024-09-10 10:45:30|178974.5|178884.5|178971.5|178881.5|178974.5|178884.5|178971.4|178881.4|4
1725965140000|2024-09-10 10:45:40|178971.4|178881.4|178968.2|178878.2|178973.3|178883.3|178968.2|178878.2|7
1725965150000|2024-09-10 10:45:50|178969.4|178879.4|178967.2|178877.2|178969.4|178879.4|178964.4|178874.4|14
1725965160000|2024-09-10 10:46:00|178965.6|178875.6|178959.5|178869.5|178966.7|178876.7|178959.5|178869.5|11
1725965170000|2024-09-10 10:46:10|178964.5|178874.5|178963.9|178873.9|178965.6|178875.6|178963.7|178873.7|9
1725965180000|2024-09-10 10:46:20|178962.5|178872.5|178963.8|178873.8|178963.8|178873.8|178961.6|178871.6|5
1725965190000|2024-09-10 10:46:30|178957|178867|178963.5|178873.5|178963.5|178873.5|178956.6|178866.6|4
1725965200000|2024-09-10 10:46:40|178964.2|178874.2|178964.2|178874.2|178964.2|178874.2|178964.2|178874.2|1
1725965210000|2024-09-10 10:46:50|178965.7|178875.7|178967|178877|178967|178877|178963.1|178873.1|9
1725965220000|2024-09-10 10:47:00|178968.8|178878.8|178970.1|178880.1|178970.1|178880.1|178966.9|178876.9|5
1725965230000|2024-09-10 10:47:10|178969.6|178879.6|178957.9|178867.9|178970.2|178880.2|178957.9|178867.9|7
1725965240000|2024-09-10 10:47:20|178958.6|178868.6|178949|178859|178958.6|178868.6|178949|178859|5
1725965250000|2024-09-10 10:47:30|178948.9|178858.9|178948.9|178858.9|178948.9|178858.9|178948.9|178858.9|1
1725965260000|2024-09-10 10:47:40|178948.6|178858.6|178948.7|178858.7|178948.7|178858.7|178948.6|178858.6|2
1725965270000|2024-09-10 10:47:50|178949.5|178859.5|178968.3|178878.3|178969|178879|178949.5|178859.5|6
1725965280000|2024-09-10 10:48:00|178968.5|178878.5|178980|178890|178981.1|178891.1|178968.5|178878.5|8
1725965290000|2024-09-10 10:48:10|178982.9|178892.9|178984.5|178894.5|178989.7|178899.7|178980.8|178890.8|12
1725965300000|2024-09-10 10:48:20|178983.3|178893.3|178991.7|178901.7|178991.7|178901.7|178983.3|178893.3|9
1725965310000|2024-09-10 10:48:30|178990|178900|179033|178943|179036.2|178946.2|178990|178900|18
1725965320000|2024-09-10 10:48:40|179035|178945|179030.1|178940.1|179035|178945|179028.5|178938.5|4
1725965330000|2024-09-10 10:48:50|179029.7|178939.7|179029.7|178939.7|179029.7|178939.7|179029.7|178939.7|1
1725965340000|2024-09-10 10:49:00|179026.9|178936.9|179042.7|178952.7|179058.2|178968.2|179026.9|178936.9|10
1725965350000|2024-09-10 10:49:10|179050.7|178960.7|179043.5|178953.5|179055.6|178965.6|179043.5|178953.5|13
1725965360000|2024-09-10 10:49:20|179045.9|178955.9|179052.4|178962.4|179055|178965|179045.9|178955.9|6
1725965370000|2024-09-10 10:49:30|179049.5|178959.5|179045.7|178955.7|179049.5|178959.5|179041.2|178951.2|14
1725965380000|2024-09-10 10:49:40|179044.1|178954.1|179065.7|178975.7|179070.2|178980.2|179025.1|178935.1|11
1725965390000|2024-09-10 10:49:50|179060.2|178970.2|179043.6|178953.6|179060.2|178970.2|179043.6|178953.6|11
1725965400000|2024-09-10 10:50:00|179042.7|178952.7|179040.4|178950.4|179043.5|178953.5|179040.4|178950.4|8
1725965410000|2024-09-10 10:50:10|179039.9|178949.9|179024.5|178934.5|179039.9|178949.9|179023.3|178933.3|6
1725965420000|2024-09-10 10:50:20|179022.5|178932.5|179020.9|178930.9|179022.5|178932.5|179018.7|178928.7|9
1725965430000|2024-09-10 10:50:30|179021.1|178931.1|179014.7|178924.7|179021.1|178931.1|179014.7|178924.7|7
1725965440000|2024-09-10 10:50:40|179014.6|178924.6|179009.1|178919.1|179014.6|178924.6|179009.1|178919.1|3
1725965450000|2024-09-10 10:50:50|179008.3|178918.3|179003.3|178913.3|179008.3|178918.3|178997.3|178907.3|10
1725965460000|2024-09-10 10:51:00|179002.9|178912.9|179009.5|178919.5|179012.4|178922.4|179002.9|178912.9|9
1725965470000|2024-09-10 10:51:10|179008.4|178918.4|179009.5|178919.5|179009.5|178919.5|179003.4|178913.4|6
1725965480000|2024-09-10 10:51:20|179012.9|178922.9|179005.7|178915.7|179012.9|178922.9|179001.9|178911.9|6
1725965490000|2024-09-10 10:51:30|179008.8|178918.8|178999.8|178909.8|179008.8|178918.8|178999.8|178909.8|9
1725965500000|2024-09-10 10:51:40|178999|178909|178992.5|178902.5|178999.4|178909.4|178992.5|178902.5|6
1725965520000|2024-09-10 10:52:00|178995.2|178905.2|178994.4|178904.4|178995.2|178905.2|178991.2|178901.2|10
1725965530000|2024-09-10 10:52:10|178991.8|178901.8|178991.5|178901.5|178991.8|178901.8|178990.5|178900.5|8
1725965540000|2024-09-10 10:52:20|178990.7|178900.7|178989.6|178899.6|178991.6|178901.6|178989.6|178899.6|4
1725965550000|2024-09-10 10:52:30|178990.7|178900.7|178977.3|178887.3|178992.6|178902.6|178977.3|178887.3|5
1725965560000|2024-09-10 10:52:40|178980.7|178890.7|178986.3|178896.3|178986.3|178896.3|178978.9|178888.9|4
1725965570000|2024-09-10 10:52:50|178987.1|178897.1|178971.7|178881.7|178987.1|178897.1|178966.2|178876.2|9
1725965580000|2024-09-10 10:53:00|178971.3|178881.3|178965|178875|178971.3|178881.3|178965|178875|6
1725965590000|2024-09-10 10:53:10|178967.6|178877.6|178964.7|178874.7|178968.6|178878.6|178964.7|178874.7|7
1725965600000|2024-09-10 10:53:20|178962.2|178872.2|178961.7|178871.7|178962.2|178872.2|178961.7|178871.7|2
1725965610000|2024-09-10 10:53:30|178963.1|178873.1|178972.4|178882.4|178973.3|178883.3|178959.9|178869.9|12
1725965620000|2024-09-10 10:53:40|178974.7|178884.7|178973.3|178883.3|178976.1|178886.1|178968|178878|7
1725965630000|2024-09-10 10:53:50|178970.1|178880.1|178969.5|178879.5|178972.9|178882.9|178967.2|178877.2|8
1725965640000|2024-09-10 10:54:00|178971.8|178881.8|178973.2|178883.2|178973.2|178883.2|178966.8|178876.8|7
1725965650000|2024-09-10 10:54:10|178974.7|178884.7|178969.5|178879.5|178976|178886|178969.2|178879.2|8
1725965660000|2024-09-10 10:54:20|178971.4|178881.4|178978.2|178888.2|178978.2|178888.2|178971.2|178881.2|5
1725965670000|2024-09-10 10:54:30|178980.3|178890.3|178987|178897|178987|178897|178970.1|178880.1|12
1725965680000|2024-09-10 10:54:40|178983.3|178893.3|179014.8|178924.8|179014.8|178924.8|178983.3|178893.3|8
1725965690000|2024-09-10 10:54:50|179014.5|178924.5|179012.6|178922.6|179014.5|178924.5|179012.6|178922.6|3
1725965700000|2024-09-10 10:55:00|179012.8|178922.8|179029.1|178899.1|179032.2|178924.2|179012.8|178895.6|9
1725965710000|2024-09-10 10:55:10|179029|178899|179034.8|178904.8|179034.8|178904.8|179029|178899|6
1725965720000|2024-09-10 10:55:20|179035.6|178905.6|179028.4|178898.4|179044.6|178914.6|179026.8|178896.8|14
1725965730000|2024-09-10 10:55:30|179028.7|178898.7|179001.8|178871.8|179029.8|178899.8|178980.2|178871.8|11
1725965740000|2024-09-10 10:55:40|179001.5|178871.5|179006.8|178876.8|179006.8|178876.8|178995.5|178865.5|7
1725965750000|2024-09-10 10:55:50|179004.7|178874.7|179002.2|178872.2|179009.7|178879.7|179002|178872|15
1725965760000|2024-09-10 10:56:00|179002.3|178872.3|178981.3|178891.3|179002.5|178891.3|178971.1|178864.6|11
1725965770000|2024-09-10 10:56:10|178979.8|178889.8|178979.3|178849.3|178990.7|178891.3|178977|178847|6
1725965780000|2024-09-10 10:56:20|178976.8|178846.8|178981|178851|178987.9|178857.9|178974|178844|13
1725965790000|2024-09-10 10:56:30|178980.7|178850.7|178979.2|178849.2|178987.1|178857.1|178977.4|178847.4|10
1725965800000|2024-09-10 10:56:40|178978|178848|178982|178852|178984.5|178854.5|178978|178848|13
1725965810000|2024-09-10 10:56:50|178979.5|178849.5|178983.4|178853.4|178983.4|178853.4|178978.9|178848.9|5
1725965820000|2024-09-10 10:57:00|178982.9|178852.9|178983.8|178853.8|178984.3|178854.3|178982.9|178852.9|4
1725965830000|2024-09-10 10:57:10|178982.8|178852.8|178947.5|178817.5|178983|178853|178947.5|178817.5|10
1725965840000|2024-09-10 10:57:20|178946.7|178816.7|178949.8|178819.8|178949.8|178819.8|178946.6|178816.6|8
1725965850000|2024-09-10 10:57:30|178951.2|178821.2|178964.6|178834.6|178964.6|178834.6|178951.2|178821.2|13
1725965860000|2024-09-10 10:57:40|178964.7|178834.7|178966|178836|178966|178836|178963.3|178833.3|7
1725965870000|2024-09-10 10:57:50|178967.2|178837.2|178964.1|178834.1|178967.2|178837.2|178958.3|178828.3|13
1725965880000|2024-09-10 10:58:00|178964.9|178834.9|178949.7|178859.7|178986.5|178896.5|178949.7|178834.9|8
1725965890000|2024-09-10 10:58:10|178941.5|178851.5|178912.7|178822.7|178941.5|178851.5|178910.4|178820.4|22
1725965900000|2024-09-10 10:58:20|178913.1|178823.1|178927.3|178837.3|178927.3|178837.3|178905.9|178815.9|20
1725965910000|2024-09-10 10:58:30|178927.1|178837.1|178917.9|178827.9|178927.1|178837.1|178905.9|178815.9|12
1725965930000|2024-09-10 10:58:50|178917.8|178827.8|178923|178833|178923|178833|178913.5|178823.5|6
1725965940000|2024-09-10 10:59:00|178925|178835|178930.3|178840.3|178930.6|178840.6|178920.1|178830.1|9
1725965950000|2024-09-10 10:59:10|178924.4|178834.4|178913.2|178823.2|178924.4|178834.4|178913.2|178823.2|11
1725965960000|2024-09-10 10:59:20|178913.1|178823.1|178920.7|178830.7|178922.3|178832.3|178913.1|178823.1|7
1725965970000|2024-09-10 10:59:30|178918.4|178828.4|178929.1|178839.1|178929.1|178839.1|178914.3|178824.3|7
1725965980000|2024-09-10 10:59:40|178929.4|178839.4|178913.6|178823.6|178929.4|178839.4|178907.8|178817.8|13
1725965990000|2024-09-10 10:59:50|178915.3|178825.3|178921.3|178791.3|178926.3|178836.3|178915.3|178791.3|10
1725966000000|2024-09-10 11:00:00|178919.5|178789.5|178898.3|178768.3|178920.2|178790.2|178890.9|178760.9|19
1725966010000|2024-09-10 11:00:10|178904.6|178774.6|178824.1|178694.1|178904.6|178774.6|178781.5|178653.1|34
1725966020000|2024-09-10 11:00:20|178819.1|178689.1|178811.9|178681.9|178825.5|178695.5|178802.8|178672.8|27
1725966030000|2024-09-10 11:00:30|178811.8|178681.8|178810.5|178680.5|178819.2|178689.2|178803.7|178673.7|26
1725966040000|2024-09-10 11:00:40|178810.3|178680.3|178820.1|178690.1|178825.6|178695.6|178809|178679|37
1725966050000|2024-09-10 11:00:50|178815.6|178685.6|178800.6|178710.6|178832.6|178726.5|178798.6|178685.3|33
1725966060000|2024-09-10 11:01:00|178795.9|178705.9|178835.8|178745.8|178835.8|178745.8|178764.5|178674.5|35
1725966070000|2024-09-10 11:01:10|178832.7|178742.7|178839.5|178749.5|178853.3|178763.3|178828.1|178738.1|32
1725966080000|2024-09-10 11:01:20|178842.6|178752.6|178821.3|178731.3|178845|178755|178811.3|178721.3|29
1725966090000|2024-09-10 11:01:30|178821.9|178731.9|178817.4|178727.4|178821.9|178731.9|178815.1|178725.1|14
1725966100000|2024-09-10 11:01:40|178817.6|178727.6|178811.6|178721.6|178819|178729|178803.5|178713.5|27
1725966110000|2024-09-10 11:01:50|178813.4|178723.4|178810.8|178720.8|178820.6|178730.6|178798.3|178708.3|27
1725966120000|2024-09-10 11:02:00|178818.1|178728.1|178813.3|178723.3|178819.4|178729.4|178808.7|178718.7|22
1725966130000|2024-09-10 11:02:10|178815.1|178725.1|178813.6|178723.6|178815.5|178725.5|178813.1|178723.1|7
1725966140000|2024-09-10 11:02:20|178813.5|178723.5|178812|178722|178814.7|178724.7|178811|178721|13
1725966150000|2024-09-10 11:02:30|178814.2|178724.2|178813.2|178723.2|178814.3|178724.3|178808.6|178718.6|15
1725966160000|2024-09-10 11:02:40|178812|178722|178813.1|178723.1|178813.1|178723.1|178812|178722|4
1725966170000|2024-09-10 11:02:50|178813.5|178723.5|178819.4|178729.4|178820.9|178730.9|178813.1|178723.1|5
1725966180000|2024-09-10 11:03:00|178818.1|178728.1|178824.8|178734.8|178824.8|178734.8|178818.1|178728.1|12
1725966190000|2024-09-10 11:03:10|178825.6|178735.6|178823.4|178733.4|178826.1|178736.1|178814|178724|13
1725966200000|2024-09-10 11:03:20|178823.5|178733.5|178823|178733|178823.5|178733.5|178819.1|178729.1|11
1725966210000|2024-09-10 11:03:30|178821.4|178731.4|178823.1|178733.1|178823.3|178733.3|178821.4|178731.4|3
1725966220000|2024-09-10 11:03:40|178821.4|178731.4|178823.1|178733.1|178823.1|178733.1|178821.4|178731.4|4
1725966230000|2024-09-10 11:03:50|178823.7|178733.7|178832.6|178742.6|178837.7|178747.7|178823.7|178733.7|18
1725966240000|2024-09-10 11:04:00|178832.9|178742.9|178833.9|178743.9|178838.4|178748.4|178832.9|178742.9|7
1725966250000|2024-09-10 11:04:10|178831.6|178741.6|178802.1|178712.1|178831.6|178741.6|178800.7|178710.7|12
1725966260000|2024-09-10 11:04:20|178804.7|178714.7|178819.7|178729.7|178822.3|178732.3|178804.7|178714.7|9
1725966270000|2024-09-10 11:04:30|178821.1|178731.1|178808.4|178718.4|178821.9|178731.9|178804.5|178714.5|12
1725966280000|2024-09-10 11:04:40|178807|178717|178806|178716|178807|178717|178806|178716|2
1725966290000|2024-09-10 11:04:50|178801|178711|178806.2|178716.2|178806.2|178716.2|178801|178711|3
1725966320000|2024-09-10 11:05:20|178788.9|178698.9|178789|178699|178789.7|178699.7|178788.8|178698.8|7
1725966330000|2024-09-10 11:05:30|178789.8|178699.8|178789.6|178699.6|178790|178700|178789.6|178699.6|3
1725966340000|2024-09-10 11:05:40|178795.5|178705.5|178768|178678|178798.7|178708.7|178761.5|178671.5|8
1725966350000|2024-09-10 11:05:50|178764.8|178674.8|178767.6|178677.6|178770.6|178680.6|178759.6|178669.6|12
1725966360000|2024-09-10 11:06:00|178765.8|178675.8|178767.7|178677.7|178767.7|178677.7|178764.4|178674.4|5
1725966370000|2024-09-10 11:06:10|178766.9|178676.9|178763.9|178673.9|178772|178682|178762.4|178672.4|8
1725966380000|2024-09-10 11:06:20|178764.8|178674.8|178764.8|178674.8|178764.8|178674.8|178762.8|178672.8|3
1725966390000|2024-09-10 11:06:30|178763.2|178673.2|178761.9|178671.9|178764|178674|178761.9|178671.9|4
1725966410000|2024-09-10 11:06:50|178764.4|178674.4|178767|178677|178767|178677|178762.7|178672.7|4
1725966420000|2024-09-10 11:07:00|178786.4|178696.4|178769.9|178679.9|178786.4|178696.4|178761.8|178671.8|11
1725966430000|2024-09-10 11:07:10|178768.1|178678.1|178763|178673|178768.1|178678.1|178763|178673|5
1725966440000|2024-09-10 11:07:20|178762.5|178672.5|178765.8|178675.8|178765.8|178675.8|178762.4|178672.4|5
1725966450000|2024-09-10 11:07:30|178764.9|178674.9|178771.2|178681.2|178771.2|178681.2|178764.9|178674.9|5
1725966460000|2024-09-10 11:07:40|178769.4|178679.4|178762.5|178672.5|178769.4|178679.4|178762.5|178672.5|5
1725966470000|2024-09-10 11:07:50|178761.7|178671.7|178760|178670|178762.4|178672.4|178759.1|178669.1|6
1725966480000|2024-09-10 11:08:00|178764.8|178674.8|178765.3|178675.3|178765.9|178675.9|178764.8|178674.8|6
1725966490000|2024-09-10 11:08:10|178764.5|178674.5|178763.7|178673.7|178764.5|178674.5|178763.7|178673.7|3
1725966500000|2024-09-10 11:08:20|178763.3|178673.3|178766.5|178676.5|178766.5|178676.5|178763.3|178673.3|7
1725966510000|2024-09-10 11:08:30|178766.8|178676.8|178768.4|178678.4|178768.4|178678.4|178765.9|178675.9|3
1725966520000|2024-09-10 11:08:40|178767.9|178677.9|178767.5|178677.5|178782.7|178692.7|178766.8|178676.8|12
1725966530000|2024-09-10 11:08:50|178770.6|178680.6|178767.7|178677.7|178770.6|178680.6|178767.7|178677.7|2
1725966540000|2024-09-10 11:09:00|178767.2|178677.2|178770.7|178680.7|178770.7|178680.7|178765.6|178675.6|12
1725966550000|2024-09-10 11:09:10|178769.1|178679.1|178771.3|178681.3|178771.3|178681.3|178769.1|178679.1|2
1725966560000|2024-09-10 11:09:20|178767.7|178677.7|178767|178677|178767.7|178677.7|178766.2|178676.2|5
1725966570000|2024-09-10 11:09:30|178768.5|178678.5|178784.6|178694.6|178784.6|178694.6|178768.5|178678.5|7
1725966580000|2024-09-10 11:09:40|178786.2|178696.2|178842.9|178752.9|178846.4|178756.4|178786.2|178696.2|14
1725966590000|2024-09-10 11:09:50|178842.8|178752.8|178846|178756|178846|178756|178842.8|178752.8|7
1725966600000|2024-09-10 11:10:00|178844.5|178754.5|178843.9|178753.9|178845.2|178755.2|178843.9|178753.9|4
1725966610000|2024-09-10 11:10:10|178844|178754|178845.2|178755.2|178849|178759|178840.7|178750.7|9
1725966620000|2024-09-10 11:10:20|178845.6|178755.6|178850.8|178760.8|178850.8|178760.8|178845.6|178755.6|11
1725966630000|2024-09-10 11:10:30|178857.2|178767.2|178858.7|178768.7|178858.8|178768.8|178856.7|178766.7|5
1725966640000|2024-09-10 11:10:40|178854.2|178764.2|178841.3|178751.3|178854.2|178764.2|178841.3|178751.3|7
1725966650000|2024-09-10 11:10:50|178843.6|178753.6|178853.3|178763.3|178856.6|178766.6|178843.4|178753.4|8
1725966660000|2024-09-10 11:11:00|178853.7|178763.7|178854|178764|178855.7|178765.7|178852.5|178762.5|10
1725966670000|2024-09-10 11:11:10|178853.4|178763.4|178853.7|178763.7|178854.8|178764.8|178853.4|178763.4|4
1725966680000|2024-09-10 11:11:20|178853.8|178763.8|178854.1|178764.1|178854.1|178764.1|178853.3|178763.3|5
1725966690000|2024-09-10 11:11:30|178855.2|178765.2|178853.4|178763.4|178855.2|178765.2|178853.4|178763.4|5
1725966700000|2024-09-10 11:11:40|178853.3|178763.3|178855.2|178765.2|178858.2|178768.2|178853.3|178763.3|8
1725966710000|2024-09-10 11:11:50|178860.7|178770.7|178907.2|178817.2|178911.5|178821.5|178860.7|178770.7|21
1725966720000|2024-09-10 11:12:00|178908.9|178818.9|178910.2|178820.2|178918.4|178828.4|178902.8|178812.8|21
1725966730000|2024-09-10 11:12:10|178911|178821|178925.4|178835.4|178925.4|178835.4|178896.7|178806.7|25
1725966740000|2024-09-10 11:12:20|178924.8|178834.8|178924.8|178834.8|178926.2|178836.2|178920.1|178830.1|25
1725966750000|2024-09-10 11:12:30|178924.2|178834.2|178917.2|178827.2|178924.2|178834.2|178915.7|178825.7|14
1725966760000|2024-09-10 11:12:40|178916.9|178826.9|178921.7|178831.7|178923.3|178833.3|178916.9|178826.9|17
1725966770000|2024-09-10 11:12:50|178919.6|178829.6|178915.8|178825.8|178921.8|178831.8|178911.9|178821.9|16
1725966780000|2024-09-10 11:13:00|178911.9|178821.9|178920.8|178830.8|178921.7|178831.7|178906.7|178816.7|18
1725966790000|2024-09-10 11:13:10|178917.8|178827.8|178916|178826|178919|178829|178916|178826|6
1725966800000|2024-09-10 11:13:20|178918|178828|178914.2|178824.2|178918|178828|178913.5|178823.5|7
1725966810000|2024-09-10 11:13:30|178914.1|178824.1|178847.4|178757.4|178914.1|178824.1|178847.4|178757.4|7
1725966820000|2024-09-10 11:13:40|178845.8|178755.8|178843.2|178753.2|178846.6|178756.6|178842.7|178752.7|12
1725966830000|2024-09-10 11:13:50|178841.7|178751.7|178840.6|178750.6|178841.7|178751.7|178840.6|178750.6|3
1725966840000|2024-09-10 11:14:00|178840.3|178750.3|178838.2|178748.2|178840.3|178750.3|178834.1|178744.1|6
1725966850000|2024-09-10 11:14:10|178839.5|178749.5|178840.7|178750.7|178841.9|178751.9|178838.8|178748.8|7
1725966860000|2024-09-10 11:14:20|178840.9|178750.9|178832.9|178742.9|178840.9|178750.9|178832.9|178742.9|6
1725966870000|2024-09-10 11:14:30|178834|178744|178837.4|178747.4|178837.5|178747.5|178834|178744|4
1725966880000|2024-09-10 11:14:40|178838.9|178748.9|178854.5|178764.5|178861.6|178771.6|178838.9|178748.9|6
1725966890000|2024-09-10 11:14:50|178859.1|178769.1|178855.5|178765.5|178859.8|178769.8|178855.5|178765.5|4
1725966900000|2024-09-10 11:15:00|178859.9|178769.9|178861.4|178771.4|178861.4|178771.4|178859.9|178769.9|2
1725966910000|2024-09-10 11:15:10|178861.5|178771.5|178842.7|178752.7|178862.6|178772.6|178841.4|178751.4|14
1725966920000|2024-09-10 11:15:20|178840.4|178750.4|178862.3|178772.3|178862.3|178772.3|178840.4|178750.4|8
1725966930000|2024-09-10 11:15:30|178860.5|178770.5|178871.3|178781.3|178873|178783|178860.4|178770.4|8
1725966940000|2024-09-10 11:15:40|178873.1|178783.1|178889.1|178799.1|178895.9|178805.9|178873.1|178783.1|13
1725966950000|2024-09-10 11:15:50|178888.4|178798.4|178864.1|178774.1|178889|178799|178864.1|178774.1|7
1725966960000|2024-09-10 11:16:00|178862.7|178772.7|178841.9|178751.9|178862.7|178772.7|178838.2|178748.2|8
1725966970000|2024-09-10 11:16:10|178842.1|178752.1|178843.8|178753.8|178843.8|178753.8|178842.1|178752.1|3
1725966980000|2024-09-10 11:16:20|178845.3|178755.3|178841|178751|178857|178767|178841|178751|9
1725966990000|2024-09-10 11:16:30|178842.3|178752.3|178842.1|178752.1|178842.3|178752.3|178842.1|178752.1|2
1725967000000|2024-09-10 11:16:40|178844.1|178754.1|178844.1|178754.1|178844.1|178754.1|178844.1|178754.1|1
1725967010000|2024-09-10 11:16:50|178900.9|178810.9|178908.9|178818.9|178908.9|178818.9|178900.9|178810.9|8
1725967020000|2024-09-10 11:17:00|178907.1|178817.1|178908.9|178818.9|178912.2|178822.2|178900.6|178810.6|5
1725967030000|2024-09-10 11:17:10|178910.6|178820.6|178961.8|178871.8|178961.9|178871.9|178910.6|178820.6|11
1725967040000|2024-09-10 11:17:20|178954.9|178864.9|178958.3|178868.3|178958.3|178868.3|178952.6|178862.6|9
1725967050000|2024-09-10 11:17:30|178940.5|178850.5|178946.2|178856.2|178949.1|178859.1|178940.5|178850.5|7
1725967060000|2024-09-10 11:17:40|178946|178856|178922.1|178832.1|178946.6|178856.6|178921.4|178831.4|6
1725967070000|2024-09-10 11:17:50|178920.4|178830.4|178923.8|178833.8|178923.8|178833.8|178918.8|178828.8|9
1725967080000|2024-09-10 11:18:00|178924.4|178834.4|178924.3|178834.3|178924.9|178834.9|178924.3|178834.3|4
1725967090000|2024-09-10 11:18:10|178925.8|178835.8|178927.4|178837.4|178934.6|178844.6|178925.8|178835.8|13
1725967100000|2024-09-10 11:18:20|178927.1|178837.1|178924.4|178834.4|178927.7|178837.7|178924.4|178834.4|8
1725967110000|2024-09-10 11:18:30|178922.8|178832.8|178924.2|178834.2|178924.2|178834.2|178917|178827|9
1725967120000|2024-09-10 11:18:40|178921.2|178831.2|178922.7|178832.7|178930.4|178840.4|178919|178829|10
1725967130000|2024-09-10 11:18:50|178922.4|178832.4|178933.8|178843.8|178934.5|178844.5|178922.4|178832.4|5
1725967140000|2024-09-10 11:19:00|178934.2|178844.2|178935.3|178845.3|178935.3|178845.3|178934.2|178844.2|4
1725967150000|2024-09-10 11:19:10|178937.3|178847.3|178947.1|178857.1|178947.1|178857.1|178937.3|178847.3|6
1725967160000|2024-09-10 11:19:20|178995.2|178905.2|178994.3|178904.3|178995.2|178905.2|178992.9|178902.9|7
1725967170000|2024-09-10 11:19:30|178994.4|178904.4|178995.3|178905.3|178995.3|178905.3|178994.4|178904.4|2
1725967180000|2024-09-10 11:19:40|178993.7|178903.7|178995.6|178905.6|178995.6|178905.6|178993.7|178903.7|3
1725967200000|2024-09-10 11:20:00|178996.9|178906.9|179003.6|178913.6|179003.6|178913.6|178995.2|178905.2|6
1725967210000|2024-09-10 11:20:10|179006.8|178916.8|179058.6|178968.6|179061.6|178971.6|179003|178913|22
1725967220000|2024-09-10 11:20:20|179059|178969|179057.2|178967.2|179068.5|178978.5|179049.4|178959.4|21
1725967230000|2024-09-10 11:20:30|179059.9|178969.9|179051.9|178961.9|179067.9|178977.9|179051.9|178961.9|13
1725967240000|2024-09-10 11:20:40|179051.4|178961.4|179048.1|178958.1|179068|178978|179047.2|178957.2|20
1725967250000|2024-09-10 11:20:50|179049.1|178959.1|179063.6|178973.6|179073|178983|179049|178959|27
1725967260000|2024-09-10 11:21:00|179065.3|178975.3|179067.1|178977.1|179070.7|178980.7|179063.2|178973.2|26
1725967270000|2024-09-10 11:21:10|179068|178978|179065.1|178975.1|179070.3|178980.3|179054.7|178964.7|23
1725967280000|2024-09-10 11:21:20|179064.9|178974.9|179062.7|178972.7|179067.7|178977.7|179058.7|178968.7|22
1725967290000|2024-09-10 11:21:30|179056.3|178966.3|179068.4|178978.4|179071.5|178981.5|179046.8|178956.8|29
1725967300000|2024-09-10 11:21:40|179071.7|178981.7|179070.3|178980.3|179072.6|178982.6|179067|178977|14
1725967320000|2024-09-10 11:22:00|179068.6|178978.6|179078.5|178988.5|179078.5|178988.5|179063.2|178973.2|12
1725967330000|2024-09-10 11:22:10|179076.4|178986.4|179079.2|178989.2|179081.9|178991.9|179076.4|178986.4|9
1725967340000|2024-09-10 11:22:20|179082.8|178992.8|179078.3|178988.3|179082.8|178992.8|179078.3|178988.3|6
1725967350000|2024-09-10 11:22:30|179078.7|178988.7|179080|178990|179080|178990|179078.7|178988.7|2
1725967360000|2024-09-10 11:22:40|179081|178991|179072.3|178982.3|179081|178991|179062.1|178972.1|14
1725967370000|2024-09-10 11:22:50|179073.8|178983.8|179059.4|178969.4|179073.8|178983.8|179059.4|178969.4|10
1725967380000|2024-09-10 11:23:00|179057.6|178967.6|179067.5|178977.5|179067.5|178977.5|179057.6|178967.6|8
1725967390000|2024-09-10 11:23:10|179064.5|178974.5|179067.8|178977.8|179067.8|178977.8|179064.5|178974.5|2
1725967400000|2024-09-10 11:23:20|179068.8|178978.8|179044.2|178954.2|179071.1|178981.1|179044.2|178954.2|14
1725967410000|2024-09-10 11:23:30|179045|178955|179043|178953|179046.4|178956.4|179043|178953|6
1725967420000|2024-09-10 11:23:40|179040.8|178950.8|179023.6|178933.6|179040.8|178950.8|179015.1|178925.1|9
1725967430000|2024-09-10 11:23:50|179027.9|178937.9|179028.9|178938.9|179030.4|178940.4|179024.7|178934.7|10
1725967440000|2024-09-10 11:24:00|179019.9|178929.9|178991.7|178901.7|179028.3|178938.3|178989.9|178899.9|14
1725967450000|2024-09-10 11:24:10|178990.4|178900.4|178990.3|178900.3|178993.9|178903.9|178990.3|178900.3|7
1725967460000|2024-09-10 11:24:20|178983|178893|178987.7|178897.7|178990.8|178900.8|178979.1|178889.1|12
1725967470000|2024-09-10 11:24:30|178983.5|178893.5|178978.3|178888.3|178987.9|178897.9|178977.4|178887.4|18
1725967480000|2024-09-10 11:24:40|178979.2|178889.2|178999.1|178909.1|179000.9|178910.9|178978|178888|14
1725967490000|2024-09-10 11:24:50|178998.5|178908.5|178994.5|178904.5|178999.1|178909.1|178994.2|178904.2|7
1725967500000|2024-09-10 11:25:00|178992.6|178902.6|179013.3|178923.3|179013.3|178923.3|178992.6|178902.6|10
1725967510000|2024-09-10 11:25:10|179011|178921|179010.5|178920.5|179012.8|178922.8|179007.3|178917.3|7
1725967520000|2024-09-10 11:25:20|179013.2|178923.2|179026|178936|179028.1|178938.1|179010.7|178920.7|7
1725967530000|2024-09-10 11:25:30|179028.6|178938.6|179028.9|178938.9|179028.9|178938.9|179022.9|178932.9|6
1725967540000|2024-09-10 11:25:40|179029.1|178939.1|179022.8|178932.8|179029.2|178939.2|179022.8|178932.8|8
1725967550000|2024-09-10 11:25:50|179022.7|178932.7|179019.3|178929.3|179022.7|178932.7|179019.3|178929.3|3
1725967560000|2024-09-10 11:26:00|179021.2|178931.2|179028.9|178938.9|179030.1|178940.1|179021.2|178931.2|8
1725967570000|2024-09-10 11:26:10|179024.8|178934.8|179018.9|178928.9|179028.9|178938.9|179018.9|178928.9|5
1725967580000|2024-09-10 11:26:20|179021.1|178931.1|179032.5|178942.5|179032.5|178942.5|179021.1|178931.1|2
1725967590000|2024-09-10 11:26:30|179034.6|178944.6|179034.6|178944.6|179034.6|178944.6|179034.6|178944.6|1
1725967600000|2024-09-10 11:26:40|179033.7|178943.7|179034.6|178944.6|179034.6|178944.6|179033.7|178943.7|2
1725967610000|2024-09-10 11:26:50|179021|178931|179012|178922|179021|178931|179008.9|178918.9|8
1725967620000|2024-09-10 11:27:00|179004.6|178914.6|179005.8|178915.8|179005.8|178915.8|179004.6|178914.6|2
1725967630000|2024-09-10 11:27:10|179006.7|178916.7|179006.2|178916.2|179008.8|178918.8|179006.2|178916.2|5
1725967640000|2024-09-10 11:27:20|179004.1|178914.1|179009.2|178919.2|179009.2|178919.2|179002.4|178912.4|6
1725967650000|2024-09-10 11:27:30|179007|178917|179006.7|178916.7|179008.5|178918.5|179006.7|178916.7|4
1725967660000|2024-09-10 11:27:40|179008.5|178918.5|179012.6|178922.6|179012.6|178922.6|179007.6|178917.6|5
1725967670000|2024-09-10 11:27:50|179014.8|178924.8|179028.9|178938.9|179028.9|178938.9|179014.8|178924.8|6
1725967680000|2024-09-10 11:28:00|179029.2|178939.2|179029.8|178939.8|179029.8|178939.8|179029.2|178939.2|2
1725967700000|2024-09-10 11:28:20|179032.1|178942.1|179030.9|178940.9|179032.1|178942.1|179030.9|178940.9|2
1725967710000|2024-09-10 11:28:30|179029.6|178939.6|179017.2|178927.2|179029.6|178939.6|179017.2|178927.2|3
1725967720000|2024-09-10 11:28:40|179017.4|178927.4|179087.1|178997.1|179098.1|179008.1|179016.6|178926.6|18
1725967730000|2024-09-10 11:28:50|179090.9|179000.9|179090.2|179000.2|179092.4|179002.4|179089.1|178999.1|8
1725967740000|2024-09-10 11:29:00|179088.7|178998.7|179088.5|178998.5|179090.2|179000.2|179086.1|178996.1|14
1725967750000|2024-09-10 11:29:10|179085.9|178995.9|179086.9|178996.9|179089.2|178999.2|179085.9|178995.9|10
1725967760000|2024-09-10 11:29:20|179088.7|178998.7|179090.8|179000.8|179091.7|179001.7|179087.1|178997.1|14
1725967770000|2024-09-10 11:29:30|179092.4|179002.4|179092.7|179002.7|179092.8|179002.8|179090.6|179000.6|10
1725967780000|2024-09-10 11:29:40|179092.6|179002.6|179089.8|178999.8|179092.6|179002.6|179088|178998|9
1725967790000|2024-09-10 11:29:50|179088.3|178998.3|179089.8|178999.8|179089.8|178999.8|179088.3|178998.3|2
1725967800000|2024-09-10 11:30:00|179089.3|178999.3|179092.2|179002.2|179092.2|179002.2|179089.3|178999.3|6
1725967810000|2024-09-10 11:30:10|179092.4|179002.4|179092|179002|179092.4|179002.4|179090|179000|8
1725967820000|2024-09-10 11:30:20|179090.9|179000.9|179098.2|179008.2|179098.2|179008.2|179090.4|179000.4|5
1725967830000|2024-09-10 11:30:30|179095.9|179005.9|179096.6|179006.6|179102|179012|179095.9|179005.9|12
1725967840000|2024-09-10 11:30:40|179092.4|179002.4|179093.9|179003.9|179093.9|179003.9|179092.4|179002.4|3
1725967850000|2024-09-10 11:30:50|179093.8|179003.8|179084.8|178994.8|179094.5|179004.5|179084.8|178994.8|9
1725967860000|2024-09-10 11:31:00|179083.5|178993.5|179077.4|178987.4|179083.5|178993.5|179076|178986|14
1725967870000|2024-09-10 11:31:10|179078.3|178988.3|179035.5|178945.5|179078.3|178988.3|179030.6|178940.6|21
1725967880000|2024-09-10 11:31:20|179037.5|178947.5|179039.5|178949.5|179053.9|178963.9|179037.5|178947.5|8
1725967890000|2024-09-10 11:31:30|179038.8|178948.8|179046.2|178956.2|179050.1|178960.1|179038.8|178948.8|11
1725967900000|2024-09-10 11:31:40|179045.4|178955.4|179043.4|178953.4|179045.4|178955.4|179043.4|178953.4|2
1725967910000|2024-09-10 11:31:50|179044.1|178954.1|179043.6|178953.6|179045.7|178955.7|179043.6|178953.6|6
1725967920000|2024-09-10 11:32:00|179029.4|178939.4|179035.9|178945.9|179037.9|178947.9|179029.4|178939.4|8
1725967930000|2024-09-10 11:32:10|179034.4|178944.4|179037.1|178947.1|179037.1|178947.1|179034.2|178944.2|4
1725967940000|2024-09-10 11:32:20|179036.3|178946.3|179032.5|178942.5|179036.3|178946.3|179030.6|178940.6|7
1725967950000|2024-09-10 11:32:30|179034.4|178944.4|179037.8|178947.8|179037.8|178947.8|179034.4|178944.4|9
1725967960000|2024-09-10 11:32:40|179036.6|178946.6|179035.1|178945.1|179036.6|178946.6|179035.1|178945.1|2
1725967970000|2024-09-10 11:32:50|179036.9|178946.9|179035.4|178945.4|179037|178947|179035.4|178945.4|3
1725967980000|2024-09-10 11:33:00|179038.2|178948.2|179036|178946|179038.2|178948.2|179036|178946|2
1725967990000|2024-09-10 11:33:10|179036.1|178946.1|179036.1|178946.1|179036.1|178946.1|179036.1|178946.1|1
1725968000000|2024-09-10 11:33:20|179035.5|178945.5|179035.9|178945.9|179037.6|178947.6|179028.4|178938.4|5
1725968010000|2024-09-10 11:33:30|179037|178947|179037|178947|179037|178947|179037|178947|1
1725968020000|2024-09-10 11:33:40|179039.4|178949.4|179043.1|178953.1|179043.1|178953.1|179039.4|178949.4|3
1725968030000|2024-09-10 11:33:50|179044.8|178954.8|179047.8|178957.8|179049.6|178959.6|179044.8|178954.8|3
1725968050000|2024-09-10 11:34:10|179047.2|178957.2|179046.1|178956.1|179047.3|178957.3|179042.9|178952.9|8
1725968060000|2024-09-10 11:34:20|179046.8|178956.8|179046.8|178956.8|179046.8|178956.8|179046.8|178956.8|1
1725968070000|2024-09-10 11:34:30|179046.4|178956.4|179046.8|178956.8|179046.8|178956.8|179046.4|178956.4|2
1725968080000|2024-09-10 11:34:40|179048.3|178958.3|179048.3|178958.3|179048.3|178958.3|179048.3|178958.3|1
1725968090000|2024-09-10 11:34:50|179045.1|178955.1|179048|178958|179048.2|178958.2|179045.1|178955.1|3
1725968100000|2024-09-10 11:35:00|179044.5|178954.5|179043.8|178953.8|179044.5|178954.5|179040.3|178950.3|10
1725968110000|2024-09-10 11:35:10|179045.9|178955.9|179047.7|178957.7|179047.7|178957.7|179043.9|178953.9|6
1725968120000|2024-09-10 11:35:20|179048.2|178958.2|179048.2|178958.2|179048.2|178958.2|179048.2|178958.2|1
1725968130000|2024-09-10 11:35:30|179046.1|178956.1|179043.9|178953.9|179048.5|178958.5|179036|178946|5
1725968140000|2024-09-10 11:35:40|179043.1|178953.1|179044.4|178954.4|179044.4|178954.4|179043.1|178953.1|2
1725968150000|2024-09-10 11:35:50|179041.2|178951.2|179044.1|178954.1|179044.4|178954.4|179041.2|178951.2|7
1725968160000|2024-09-10 11:36:00|179045.2|178955.2|179045.2|178955.2|179045.2|178955.2|179045.2|178955.2|1
1725968170000|2024-09-10 11:36:10|179045.5|178955.5|179045.2|178955.2|179045.5|178955.5|179043.4|178953.4|3
1725968180000|2024-09-10 11:36:20|179048.6|178958.6|179047.5|178957.5|179048.6|178958.6|179047.5|178957.5|3
1725968190000|2024-09-10 11:36:30|179045|178955|179047|178957|179047|178957|179045|178955|2
1725968200000|2024-09-10 11:36:40|179044.5|178954.5|179043.5|178953.5|179044.5|178954.5|179039.2|178949.2|5
1725968210000|2024-09-10 11:36:50|179041.9|178951.9|179042.2|178952.2|179043|178953|179038.9|178948.9|9
1725968220000|2024-09-10 11:37:00|179044.3|178954.3|179043.9|178953.9|179044.8|178954.8|179040.7|178950.7|12
1725968230000|2024-09-10 11:37:10|179042.9|178952.9|179043.4|178953.4|179045.7|178955.7|179042.9|178952.9|4
1725968240000|2024-09-10 11:37:20|179045.7|178955.7|179043.7|178953.7|179045.7|178955.7|179043.7|178953.7|2
1725968250000|2024-09-10 11:37:30|179044.1|178954.1|179045|178955|179046.2|178956.2|179043.9|178953.9|4
1725968260000|2024-09-10 11:37:40|179047.5|178957.5|179047.8|178957.8|179047.8|178957.8|179044.2|178954.2|5
1725968270000|2024-09-10 11:37:50|179048.9|178958.9|179099.5|179009.5|179101.5|179011.5|179048.9|178958.9|5
1725968280000|2024-09-10 11:38:00|179099.3|179009.3|179099.3|179009.3|179099.3|179009.3|179098.3|179008.3|3
1725968290000|2024-09-10 11:38:10|179099.5|179009.5|179149.6|179059.6|179157.8|179067.8|179099.5|179009.5|22
1725968300000|2024-09-10 11:38:20|179148.1|179058.1|179148|179058|179148.1|179058.1|179148|179058|2
1725968310000|2024-09-10 11:38:30|179149.5|179059.5|179156|179066|179160.1|179070.1|179149.5|179059.5|15
1725968320000|2024-09-10 11:38:40|179157.3|179067.3|179154.6|179064.6|179161.9|179071.9|179152.8|179062.8|7
1725968330000|2024-09-10 11:38:50|179158.5|179068.5|179152.7|179062.7|179158.5|179068.5|179152|179062|9
1725968350000|2024-09-10 11:39:10|179152.3|179062.3|179152.8|179062.8|179154.1|179064.1|179152.3|179062.3|3
1725968360000|2024-09-10 11:39:20|179151|179061|179041.8|178951.8|179151|179061|179028.4|178938.4|25
1725968370000|2024-09-10 11:39:30|179045.4|178955.4|179040.8|178950.8|179047.9|178957.9|179040.1|178950.1|18
1725968380000|2024-09-10 11:39:40|179040.6|178950.6|179037.1|178947.1|179040.7|178950.7|179036.2|178946.2|15
1725968390000|2024-09-10 11:39:50|179035.6|178945.6|179027.5|178937.5|179038.9|178948.9|179025.3|178935.3|17
1725968400000|2024-09-10 11:40:00|179027.7|178937.7|179034.2|178944.2|179038.8|178948.8|179027.7|178937.7|5
1725968410000|2024-09-10 11:40:10|179034.1|178944.1|179034.1|178944.1|179034.7|178944.7|179034.1|178944.1|4
1725968420000|2024-09-10 11:40:20|179040|178950|179037.5|178947.5|179040.6|178950.6|179037.5|178947.5|5
1725968430000|2024-09-10 11:40:30|179037.3|178947.3|178970.1|178880.1|179037.3|178947.3|178947.9|178857.9|20
1725968440000|2024-09-10 11:40:40|178968.3|178878.3|178962.4|178872.4|178970.2|178880.2|178955.5|178865.5|13
1725968450000|2024-09-10 11:40:50|178965.7|178875.7|178967.1|178877.1|178969.1|178879.1|178961.2|178871.2|25
1725968460000|2024-09-10 11:41:00|178965.5|178875.5|178957.2|178867.2|178969.5|178879.5|178957.2|178867.2|24
1725968470000|2024-09-10 11:41:10|178958.3|178868.3|178963.1|178873.1|178964.6|178874.6|178958.3|178868.3|8
1725968480000|2024-09-10 11:41:20|178963.9|178873.9|178948.3|178858.3|178966.1|178876.1|178944.2|178854.2|16
1725968490000|2024-09-10 11:41:30|178948.2|178858.2|178948.2|178858.2|178948.2|178858.2|178944.5|178854.5|8
1725968500000|2024-09-10 11:41:40|178948|178858|178956.7|178866.7|178961.8|178871.8|178945.2|178855.2|13
1725968510000|2024-09-10 11:41:50|178954.5|178864.5|178960.2|178870.2|178960.2|178870.2|178954.5|178864.5|5
1725968520000|2024-09-10 11:42:00|178961.1|178871.1|178961.1|178871.1|178961.1|178871.1|178961.1|178871.1|1
1725968530000|2024-09-10 11:42:10|178962.1|178872.1|178951.2|178861.2|178970.7|178880.7|178949.6|178859.6|13
1725968540000|2024-09-10 11:42:20|178950.7|178860.7|178958.8|178868.8|178958.8|178868.8|178948|178858|7
1725968550000|2024-09-10 11:42:30|178957.8|178867.8|178959.3|178869.3|178959.3|178869.3|178957.8|178867.8|2
1725968560000|2024-09-10 11:42:40|178961.7|178871.7|178959.7|178869.7|178961.7|178871.7|178959.7|178869.7|2
1725968570000|2024-09-10 11:42:50|178958.8|178868.8|178958.8|178868.8|178958.8|178868.8|178958.8|178868.8|1
1725968580000|2024-09-10 11:43:00|178956.4|178866.4|178956.4|178866.4|178956.4|178866.4|178956.4|178866.4|1
1725968590000|2024-09-10 11:43:10|178946.3|178856.3|178955.8|178865.8|178959|178869|178946.3|178856.3|5
1725968600000|2024-09-10 11:43:20|178953.3|178863.3|178955.8|178865.8|178955.8|178865.8|178953.3|178863.3|2
1725968620000|2024-09-10 11:43:40|178956.3|178866.3|178958.8|178868.8|178958.8|178868.8|178956.3|178866.3|2
1725968630000|2024-09-10 11:43:50|178957.2|178867.2|178937.3|178847.3|178957.2|178867.2|178935.5|178845.5|9
1725968650000|2024-09-10 11:44:10|178938.6|178848.6|178936.5|178846.5|178940|178850|178935.2|178845.2|8
1725968660000|2024-09-10 11:44:20|178937.5|178847.5|178937.8|178847.8|178939.7|178849.7|178937.3|178847.3|5
1725968670000|2024-09-10 11:44:30|178939.8|178849.8|179004.5|178914.5|179016|178926|178939.8|178849.8|9
1725968680000|2024-09-10 11:44:40|179003.1|178913.1|179024.1|178934.1|179024.1|178934.1|179001.5|178911.5|14
1725968690000|2024-09-10 11:44:50|179026|178936|179028|178938|179028|178938|179024.3|178934.3|12
1725968700000|2024-09-10 11:45:00|179025.4|178935.4|179022.9|178932.9|179028.5|178938.5|179022.9|178932.9|11
1725968710000|2024-09-10 11:45:10|179017.8|178927.8|178991.9|178901.9|179020|178930|178991.9|178901.9|11
1725968720000|2024-09-10 11:45:20|178993.9|178903.9|178991.9|178901.9|178993.9|178903.9|178991.9|178901.9|2
1725968730000|2024-09-10 11:45:30|178989.1|178899.1|178988.3|178898.3|178989.1|178899.1|178986.2|178896.2|3
1725968740000|2024-09-10 11:45:40|178989.8|178899.8|178996.8|178906.8|178996.8|178906.8|178989.8|178899.8|5
1725968750000|2024-09-10 11:45:50|179007.1|178917.1|179012.8|178922.8|179016.7|178926.7|179005.2|178915.2|11
1725968760000|2024-09-10 11:46:00|179012.9|178922.9|179015.1|178925.1|179016.3|178926.3|179010.9|178920.9|7
1725968770000|2024-09-10 11:46:10|179013.9|178923.9|179013.7|178923.7|179015.4|178925.4|179012.1|178922.1|9
1725968780000|2024-09-10 11:46:20|179015.4|178925.4|179021.5|178931.5|179027.1|178937.1|179011.8|178921.8|11
1725968790000|2024-09-10 11:46:30|179023|178933|179023.1|178933.1|179023.1|178933.1|179022.9|178932.9|3
1725968800000|2024-09-10 11:46:40|179021.2|178931.2|179020.8|178930.8|179023.2|178933.2|179018.5|178928.5|7
1725968810000|2024-09-10 11:46:50|179017.5|178927.5|179021.4|178931.4|179021.4|178931.4|179017.5|178927.5|4
1725968820000|2024-09-10 11:47:00|179022.9|178932.9|179015.6|178925.6|179022.9|178932.9|179015.6|178925.6|4
1725968830000|2024-09-10 11:47:10|179017.2|178927.2|179017.2|178927.2|179017.2|178927.2|179017.2|178927.2|1
1725968850000|2024-09-10 11:47:30|179018.6|178928.6|179018.6|178928.6|179018.6|178928.6|179018.6|178928.6|1
1725968860000|2024-09-10 11:47:40|179017.4|178927.4|179014.4|178924.4|179018.6|178928.6|179013.8|178923.8|8
1725968890000|2024-09-10 11:48:10|179013.3|178923.3|178993.7|178903.7|179015.9|178925.9|178963.6|178873.6|13
1725968900000|2024-09-10 11:48:20|178993.8|178903.8|178985.4|178895.4|178993.8|178903.8|178984.8|178894.8|6
1725968910000|2024-09-10 11:48:30|178983|178893|178983.8|178893.8|178985.9|178895.9|178983|178893|7
1725968920000|2024-09-10 11:48:40|178983.4|178893.4|178988.5|178898.5|178990.4|178900.4|178983.4|178893.4|7
1725968930000|2024-09-10 11:48:50|178985.7|178895.7|178992.5|178902.5|178992.5|178902.5|178984.4|178894.4|8
1725968940000|2024-09-10 11:49:00|178993.7|178903.7|178993.7|178903.7|178996.9|178906.9|178993.7|178903.7|3
1725968950000|2024-09-10 11:49:10|178992.7|178902.7|178992.2|178902.2|178993.3|178903.3|178990|178900|7
1725968960000|2024-09-10 11:49:20|178993.8|178903.8|178975.1|178885.1|178993.8|178903.8|178975.1|178885.1|8
1725968970000|2024-09-10 11:49:30|178977.1|178887.1|178970.4|178880.4|178980.5|178890.5|178964.8|178874.8|12
1725968980000|2024-09-10 11:49:40|178969.5|178879.5|178967.3|178877.3|178969.5|178879.5|178967.3|178877.3|5
1725968990000|2024-09-10 11:49:50|178967.1|178877.1|178964.5|178874.5|178967.9|178877.9|178964.5|178874.5|4
1725969000000|2024-09-10 11:50:00|178967.3|178877.3|178968|178878|178968|178878|178966.9|178876.9|3
1725969010000|2024-09-10 11:50:10|178964.1|178874.1|178978.7|178888.7|178979.5|178889.5|178962.4|178872.4|10
1725969020000|2024-09-10 11:50:20|178979.2|178889.2|178988.1|178898.1|178989.6|178899.6|178977.8|178887.8|8
1725969030000|2024-09-10 11:50:30|178986.5|178896.5|178983.9|178893.9|178990.1|178900.1|178980.1|178890.1|11
1725969040000|2024-09-10 11:50:40|178984|178894|178983.7|178893.7|178984|178894|178982.9|178892.9|4
1725969050000|2024-09-10 11:50:50|178990.4|178900.4|178994.3|178904.3|178994.6|178904.6|178990.4|178900.4|4
1725969060000|2024-09-10 11:51:00|178994.4|178904.4|178994.4|178904.4|178994.4|178904.4|178994.4|178904.4|1
1725969070000|2024-09-10 11:51:10|178992.4|178902.4|178992.5|178902.5|178992.5|178902.5|178992.4|178902.4|2
1725969080000|2024-09-10 11:51:20|178992.4|178902.4|179000.2|178910.2|179007|178917|178992.4|178902.4|7
1725969090000|2024-09-10 11:51:30|179000.3|178910.3|179000|178910|179000.3|178910.3|179000|178910|2
1725969100000|2024-09-10 11:51:40|179003.3|178913.3|179011.6|178921.6|179012.6|178922.6|179003.3|178913.3|9
1725969110000|2024-09-10 11:51:50|179009.4|178919.4|179011.4|178921.4|179013.7|178923.7|179007.3|178917.3|13
1725969120000|2024-09-10 11:52:00|179010.6|178920.6|179009.6|178919.6|179012.9|178922.9|178999.1|178909.1|16
1725969130000|2024-09-10 11:52:10|179008.8|178918.8|179009.5|178919.5|179016.5|178926.5|179008.8|178918.8|5
1725969140000|2024-09-10 11:52:20|179009.2|178919.2|179061.4|178971.4|179066.7|178976.7|179009.2|178919.2|12
1725969150000|2024-09-10 11:52:30|179061.2|178971.2|179066.6|178976.6|179066.8|178976.8|179060.9|178970.9|9
1725969160000|2024-09-10 11:52:40|179066.7|178976.7|179065|178975|179071.3|178981.3|179058.1|178968.1|13
1725969170000|2024-09-10 11:52:50|179070.9|178980.9|179066.7|178976.7|179072.6|178982.6|179064.6|178974.6|10
1725969180000|2024-09-10 11:53:00|179061.1|178971.1|179062.3|178972.3|179074|178984|179053.2|178963.2|8
1725969190000|2024-09-10 11:53:10|179070.8|178980.8|179069|178979|179070.9|178980.9|179063.5|178973.5|12
1725969200000|2024-09-10 11:53:20|179064.4|178974.4|179092|179002|179092|179002|179063.5|178973.5|13
1725969210000|2024-09-10 11:53:30|179092.4|179002.4|179086.9|178996.9|179092.7|179002.7|179086.9|178996.9|8
1725969220000|2024-09-10 11:53:40|179085.3|178995.3|179078.4|178988.4|179085.3|178995.3|179078|178988|6
1725969230000|2024-09-10 11:53:50|179078.3|178988.3|179078.3|178988.3|179078.3|178988.3|179078.3|178988.3|1
1725969240000|2024-09-10 11:54:00|179076.8|178986.8|179072.2|178982.2|179076.8|178986.8|179071.9|178981.9|6
1725969250000|2024-09-10 11:54:10|179070.3|178980.3|179070.6|178980.6|179072.2|178982.2|179070.3|178980.3|4
1725969260000|2024-09-10 11:54:20|179068.9|178978.9|179067.6|178977.6|179070.7|178980.7|179057.7|178967.7|9
1725969270000|2024-09-10 11:54:30|179068.3|178978.3|179071.4|178981.4|179071.6|178981.6|179067.2|178977.2|6
1725969280000|2024-09-10 11:54:40|179069.5|178979.5|179067.8|178977.8|179069.7|178979.7|179067.8|178977.8|5
1725969290000|2024-09-10 11:54:50|179071.4|178981.4|179072.4|178982.4|179073.9|178983.9|179070.9|178980.9|5
1725969300000|2024-09-10 11:55:00|179066.9|178976.9|179066.1|178976.1|179066.9|178976.9|179066.1|178976.1|2
1725969310000|2024-09-10 11:55:10|179065.3|178975.3|179065.6|178975.6|179065.6|178975.6|179063|178973|4
1725969320000|2024-09-10 11:55:20|179064.1|178974.1|179043.9|178953.9|179065.9|178975.9|179043.9|178953.9|11
1725969330000|2024-09-10 11:55:30|179039.9|178949.9|179041.1|178951.1|179041.7|178951.7|179038.9|178948.9|7
1725969340000|2024-09-10 11:55:40|179041.5|178951.5|179042|178952|179042|178952|179041.5|178951.5|2
1725969350000|2024-09-10 11:55:50|179041.7|178951.7|179046.7|178956.7|179046.7|178956.7|179041.7|178951.7|5
1725969360000|2024-09-10 11:56:00|179044.8|178954.8|179047.5|178957.5|179047.5|178957.5|179041.5|178951.5|7
1725969370000|2024-09-10 11:56:10|179042.5|178952.5|179063.1|178973.1|179063.2|178973.2|179040.6|178950.6|10
1725969380000|2024-09-10 11:56:20|179062.8|178972.8|179070.1|178980.1|179070.1|178980.1|179062.8|178972.8|6
1725969390000|2024-09-10 11:56:30|179070|178980|179071|178981|179072.1|178982.1|179069.8|178979.8|7
1725969400000|2024-09-10 11:56:40|179071.1|178981.1|179070|178980|179071.7|178981.7|179069.2|178979.2|11
1725969410000|2024-09-10 11:56:50|179071.5|178981.5|179088|178998|179088.6|178998.6|179071.5|178981.5|12
1725969420000|2024-09-10 11:57:00|179082.7|178992.7|179087.3|178997.3|179113|179023|179082.4|178992.4|11
1725969430000|2024-09-10 11:57:10|179086.7|178996.7|179086.2|178996.2|179087.2|178997.2|179086.2|178996.2|9
1725969440000|2024-09-10 11:57:20|179087.1|178997.1|179087.4|178997.4|179087.4|178997.4|179087.1|178997.1|3
1725969450000|2024-09-10 11:57:30|179087.3|178997.3|179074.9|178984.9|179092.2|179002.2|179074.9|178984.9|13
1725969460000|2024-09-10 11:57:40|179074|178984|179074.9|178984.9|179077.2|178987.2|179074|178984|5
1725969470000|2024-09-10 11:57:50|179073.8|178983.8|179076|178986|179076|178986|179073.8|178983.8|2
1725969480000|2024-09-10 11:58:00|179078.5|178988.5|179077.9|178987.9|179081.7|178991.7|179077.9|178987.9|5
1725969490000|2024-09-10 11:58:10|179078|178988|179075.8|178985.8|179078|178988|179075.8|178985.8|3
1725969500000|2024-09-10 11:58:20|179077.5|178987.5|179076.4|178986.4|179077.5|178987.5|179074.3|178984.3|6
1725969510000|2024-09-10 11:58:30|179077.4|178987.4|179077.5|178987.5|179088.8|178998.8|179077.4|178987.4|10
1725969520000|2024-09-10 11:58:40|179076.6|178986.6|179077.6|178987.6|179077.6|178987.6|179076.6|178986.6|3
1725969530000|2024-09-10 11:58:50|179075.6|178985.6|179071.1|178981.1|179076|178986|179071.1|178981.1|6
1725969540000|2024-09-10 11:59:00|179070.1|178980.1|179064.7|178974.7|179070.1|178980.1|179064.7|178974.7|3
1725969550000|2024-09-10 11:59:10|179068.6|178978.6|179068.6|178978.6|179068.6|178978.6|179068.6|178978.6|1
1725969560000|2024-09-10 11:59:20|179068.7|178978.7|179068.2|178978.2|179068.7|178978.7|179068.2|178978.2|2
1725969570000|2024-09-10 11:59:30|179064.6|178974.6|179064.6|178974.6|179064.6|178974.6|179064.6|178974.6|1
1725969580000|2024-09-10 11:59:40|179085.8|178995.8|179086.5|178996.5|179092.3|179002.3|179085.8|178995.8|3
1725969590000|2024-09-10 11:59:50|179086.8|178996.8|179085.7|178995.7|179086.8|178996.8|179085.7|178995.7|8
1725969600000|2024-09-10 12:00:00|179068.9|178978.9|179093.2|179003.2|179102.4|179012.4|179068.8|178978.8|19
1725969610000|2024-09-10 12:00:10|179092.3|179002.3|179082.7|178992.7|179094|179004|179082.7|178992.7|11
1725969620000|2024-09-10 12:00:20|179084.6|178994.6|179089.8|178999.8|179090.3|179000.3|179079.5|178989.5|13
1725969630000|2024-09-10 12:00:30|179089.7|178999.7|179085.4|178995.4|179093.6|179003.6|179085.4|178995.4|13
1725969640000|2024-09-10 12:00:40|179082.9|178992.9|179081|178991|179083|178993|179078.8|178988.8|4
1725969650000|2024-09-10 12:00:50|179080.3|178990.3|179076.7|178986.7|179082.4|178992.4|179076.7|178986.7|10
1725969660000|2024-09-10 12:01:00|179079.1|178989.1|179077|178987|179081.7|178991.7|179076|178986|8
1725969670000|2024-09-10 12:01:10|179074.1|178984.1|179077.1|178987.1|179077.1|178987.1|179071.4|178981.4|9
1725969680000|2024-09-10 12:01:20|179075.1|178985.1|179076.5|178986.5|179080.4|178990.4|179072.2|178982.2|8
1725969690000|2024-09-10 12:01:30|179080.2|178990.2|179093|179003|179099.8|179009.8|179080.2|178990.2|13
1725969700000|2024-09-10 12:01:40|179090.1|179000.1|179090.2|179000.2|179091.9|179001.9|179086.7|178996.7|9
1725969710000|2024-09-10 12:01:50|179088.7|178998.7|179092.6|179002.6|179094.4|179004.4|179088.7|178998.7|3
1725969720000|2024-09-10 12:02:00|179091.7|179001.7|179091.7|179001.7|179091.7|179001.7|179091.7|179001.7|1
1725969730000|2024-09-10 12:02:10|179094.8|179004.8|179097.5|179007.5|179097.5|179007.5|179094.8|179004.8|2
1725969740000|2024-09-10 12:02:20|179098|179008|179099.4|179009.4|179099.4|179009.4|179098|179008|2
1725969750000|2024-09-10 12:02:30|179102.3|179012.3|179101.9|179011.9|179104.4|179014.4|179100.6|179010.6|4
1725969760000|2024-09-10 12:02:40|179100.5|179010.5|179101.7|179011.7|179103.9|179013.9|179100.5|179010.5|3
1725969770000|2024-09-10 12:02:50|179104.1|179014.1|179095.3|179005.3|179105.4|179015.4|179095.3|179005.3|9
1725969780000|2024-09-10 12:03:00|179098.5|179008.5|179095.3|179005.3|179098.5|179008.5|179095.3|179005.3|5
1725969790000|2024-09-10 12:03:10|179097.8|179007.8|179097.8|179007.8|179098|179008|179097.8|179007.8|3
1725969800000|2024-09-10 12:03:20|179097.9|179007.9|179097.9|179007.9|179097.9|179007.9|179097.9|179007.9|1
1725969810000|2024-09-10 12:03:30|179097.7|179007.7|179100.1|179010.1|179102.6|179012.6|179097.7|179007.7|7
1725969820000|2024-09-10 12:03:40|179103.7|179013.7|179098|179008|179103.7|179013.7|179098|179008|3
1725969830000|2024-09-10 12:03:50|179095.2|179005.2|179098.2|179008.2|179098.2|179008.2|179095.2|179005.2|2
1725969840000|2024-09-10 12:04:00|179095.2|179005.2|179097.9|179007.9|179098.1|179008.1|179095.2|179005.2|5
1725969850000|2024-09-10 12:04:10|179098|179008|179098|179008|179098|179008|179095|179005|5
1725969860000|2024-09-10 12:04:20|179095.4|179005.4|179093.5|179003.5|179100.3|179010.3|179092.6|179002.6|9
1725969870000|2024-09-10 12:04:30|179096.2|179006.2|179094.5|179004.5|179096.2|179006.2|179092.4|179002.4|11
1725969880000|2024-09-10 12:04:40|179094.6|179004.6|179095.7|179005.7|179095.7|179005.7|179094.6|179004.6|3
1725969890000|2024-09-10 12:04:50|179095.5|179005.5|179095.5|179005.5|179095.5|179005.5|179095.5|179005.5|1
1725969900000|2024-09-10 12:05:00|179095.6|179005.6|179092.1|179002.1|179099.9|179009.9|179092.1|179002.1|6
1725969910000|2024-09-10 12:05:10|179091.3|179001.3|179080.6|178990.6|179091.4|179001.4|179080.6|178990.6|10
1725969920000|2024-09-10 12:05:20|179077.5|178987.5|179079.3|178989.3|179079.3|178989.3|179077.5|178987.5|2
1725969930000|2024-09-10 12:05:30|179076.8|178986.8|179068.4|178978.4|179078.7|178988.7|179067.6|178977.6|9
1725969940000|2024-09-10 12:05:40|179065.9|178975.9|179065.1|178975.1|179065.9|178975.9|179065.1|178975.1|2
1725969950000|2024-09-10 12:05:50|179063.1|178973.1|179060.9|178970.9|179063.3|178973.3|179054.2|178964.2|10
1725969960000|2024-09-10 12:06:00|179060|178970|179079.7|178989.7|179079.7|178989.7|179060|178970|12
1725969970000|2024-09-10 12:06:10|179078.2|178988.2|179076.8|178986.8|179080.8|178990.8|179076.3|178986.3|6
1725969980000|2024-09-10 12:06:20|179077.6|178987.6|179077.8|178987.8|179077.8|178987.8|179076.7|178986.7|3
1725969990000|2024-09-10 12:06:30|179079.6|178989.6|179084|178994|179089.6|178999.6|179079.6|178989.6|6
1725970000000|2024-09-10 12:06:40|179084.9|178994.9|179081.5|178991.5|179084.9|178994.9|179080.7|178990.7|3
1725970010000|2024-09-10 12:06:50|179085.9|178995.9|179085|178995|179088.3|178998.3|179082.7|178992.7|11
1725970020000|2024-09-10 12:07:00|179088.2|178998.2|179085.4|178995.4|179088.2|178998.2|179083.5|178993.5|4
1725970030000|2024-09-10 12:07:10|179083.9|178993.9|179084.1|178994.1|179085.7|178995.7|179083.8|178993.8|6
1725970040000|2024-09-10 12:07:20|179084.2|178994.2|179083.3|178993.3|179084.3|178994.3|179083.3|178993.3|7
1725970050000|2024-09-10 12:07:30|179084.3|178994.3|179078.7|178988.7|179084.3|178994.3|179073.6|178983.6|9
1725970060000|2024-09-10 12:07:40|179076.5|178986.5|179069.8|178979.8|179076.5|178986.5|179068.7|178978.7|4
1725970070000|2024-09-10 12:07:50|179071.5|178981.5|179070|178980|179074.8|178984.8|179069.8|178979.8|6
1725970080000|2024-09-10 12:08:00|179069.2|178979.2|179069.2|178979.2|179069.2|178979.2|179069.2|178979.2|1
1725970090000|2024-09-10 12:08:10|179067.4|178977.4|179069.4|178979.4|179069.4|178979.4|179060.4|178970.4|9
1725970100000|2024-09-10 12:08:20|179068.6|178978.6|179069.8|178979.8|179070.5|178980.5|179067.8|178977.8|5
1725970110000|2024-09-10 12:08:30|179066.7|178976.7|179066.7|178976.7|179066.7|178976.7|179066.7|178976.7|1
1725970120000|2024-09-10 12:08:40|179069.8|178979.8|179065|178975|179069.8|178979.8|179065|178975|3
1725970130000|2024-09-10 12:08:50|179064.6|178974.6|179064.6|178974.6|179064.6|178974.6|179064.6|178974.6|1
1725970140000|2024-09-10 12:09:00|179067.4|178977.4|179053.1|178963.1|179067.4|178977.4|179049.8|178959.8|13
1725970150000|2024-09-10 12:09:10|179050.8|178960.8|179045.2|178955.2|179052.6|178962.6|179044.7|178954.7|11
1725970160000|2024-09-10 12:09:20|179046.5|178956.5|179054.6|178964.6|179054.6|178964.6|179046.5|178956.5|6
1725970170000|2024-09-10 12:09:30|179053.4|178963.4|179050.8|178960.8|179053.4|178963.4|179050.8|178960.8|2
1725970180000|2024-09-10 12:09:40|179053.7|178963.7|179049.9|178959.9|179072.3|178982.3|179049.9|178959.9|13
1725970190000|2024-09-10 12:09:50|179048.9|178958.9|179048.9|178958.9|179048.9|178958.9|179048.9|178958.9|1
1725970200000|2024-09-10 12:10:00|179046.7|178956.7|179047.4|178957.4|179051.7|178961.7|179046.5|178956.5|8
1725970210000|2024-09-10 12:10:10|179044.8|178954.8|179048.1|178958.1|179048.2|178958.2|179042.4|178952.4|8
1725970220000|2024-09-10 12:10:20|179043.1|178953.1|179068.2|178978.2|179071.9|178981.9|179038.7|178948.7|9
1725970230000|2024-09-10 12:10:30|179065.6|178975.6|179051.2|178961.2|179065.6|178975.6|179048.3|178958.3|15
1725970240000|2024-09-10 12:10:40|179052.1|178962.1|179054|178964|179063.2|178973.2|179052|178962|16
1725970250000|2024-09-10 12:10:50|179055.9|178965.9|179054|178964|179057.1|178967.1|179052.9|178962.9|10
1725970260000|2024-09-10 12:11:00|179050.4|178960.4|179050.4|178960.4|179050.4|178960.4|179050.4|178960.4|1
1725970270000|2024-09-10 12:11:10|179049.5|178959.5|179051|178961|179051|178961|179048.2|178958.2|7
1725970280000|2024-09-10 12:11:20|179048.2|178958.2|179047.4|178957.4|179051|178961|179046.8|178956.8|7
1725970290000|2024-09-10 12:11:30|179050.3|178960.3|179052.3|178962.3|179052.3|178962.3|179049.8|178959.8|4
1725970300000|2024-09-10 12:11:40|179052.4|178962.4|179047.8|178957.8|179052.4|178962.4|179045.1|178955.1|4
1725970310000|2024-09-10 12:11:50|179049.7|178959.7|179059.2|178969.2|179059.5|178969.5|179048.3|178958.3|11
1725970320000|2024-09-10 12:12:00|179059|178969|179059.5|178969.5|179059.5|178969.5|179059|178969|2
1725970330000|2024-09-10 12:12:10|179059.6|178969.6|179059.5|178969.5|179059.6|178969.6|179059.5|178969.5|2
1725970340000|2024-09-10 12:12:20|179060.5|178970.5|179060.5|178970.5|179060.5|178970.5|179060.5|178970.5|1
1725970350000|2024-09-10 12:12:30|179062.2|178972.2|179063.6|178973.6|179066.7|178976.7|179059.5|178969.5|18
1725970360000|2024-09-10 12:12:40|179059.6|178969.6|179047.6|178957.6|179059.6|178969.6|179047.1|178957.1|7
1725970370000|2024-09-10 12:12:50|179045.7|178955.7|179040.6|178950.6|179048.3|178958.3|179039.2|178949.2|8
1725970380000|2024-09-10 12:13:00|179039.7|178949.7|179040.9|178950.9|179041.4|178951.4|179037.9|178947.9|15
1725970390000|2024-09-10 12:13:10|179038.9|178948.9|179027.8|178937.8|179041|178951|179027.8|178937.8|14
1725970400000|2024-09-10 12:13:20|179030.1|178940.1|178991.1|178901.1|179035|178945|178986.7|178896.7|17
1725970410000|2024-09-10 12:13:30|178990.1|178900.1|178988.9|178898.9|178991.5|178901.5|178986.7|178896.7|8
1725970420000|2024-09-10 12:13:40|178987.1|178897.1|178974.8|178884.8|178990.5|178900.5|178974.8|178884.8|9
1725970430000|2024-09-10 12:13:50|178975.1|178885.1|178975.7|178885.7|178979.3|178889.3|178975.1|178885.1|8
1725970440000|2024-09-10 12:14:00|178974.6|178884.6|178980|178890|178991.9|178901.9|178974.6|178884.6|9
1725970450000|2024-09-10 12:14:10|178982.6|178892.6|178983.9|178893.9|178985.8|178895.8|178982.6|178892.6|5
1725970460000|2024-09-10 12:14:20|178986.4|178896.4|178989.9|178899.9|178989.9|178899.9|178986.4|178896.4|3
1725970470000|2024-09-10 12:14:30|178987.7|178897.7|178978.8|178888.8|178987.7|178897.7|178978.8|178888.8|5
1725970480000|2024-09-10 12:14:40|178981.6|178891.6|178944.6|178854.6|178981.6|178891.6|178944.6|178854.6|9
1725970490000|2024-09-10 12:14:50|178947.4|178857.4|178970.9|178880.9|178970.9|178880.9|178947.4|178857.4|12
1725970500000|2024-09-10 12:15:00|178969.2|178879.2|178964.5|178874.5|178971.6|178881.6|178963.7|178873.7|10
1725970510000|2024-09-10 12:15:10|178966|178876|178970.4|178880.4|178970.9|178880.9|178966|178876|8
1725970530000|2024-09-10 12:15:30|178981.9|178891.9|178982.8|178892.8|178986.1|178896.1|178981.9|178891.9|8
1725970540000|2024-09-10 12:15:40|178982|178892|178984.8|178894.8|178988.4|178898.4|178982|178892|12
1725970550000|2024-09-10 12:15:50|178987.3|178897.3|178979.5|178889.5|178989.7|178899.7|178977.6|178887.6|11
1725970560000|2024-09-10 12:16:00|178977.1|178887.1|178990.3|178900.3|178990.3|178900.3|178977.1|178887.1|7
1725970570000|2024-09-10 12:16:10|178989.5|178899.5|178989.8|178899.8|178989.8|178899.8|178980.7|178890.7|12
1725970580000|2024-09-10 12:16:20|178990.1|178900.1|178989.2|178899.2|178991.2|178901.2|178988.1|178898.1|7
1725970590000|2024-09-10 12:16:30|178986.2|178896.2|178984.8|178894.8|178986.2|178896.2|178976.6|178886.6|9
1725970600000|2024-09-10 12:16:40|178984.9|178894.9|178978.1|178888.1|178985.3|178895.3|178975.4|178885.4|7
1725970610000|2024-09-10 12:16:50|178977.9|178887.9|178984.6|178894.6|178986.8|178896.8|178977.2|178887.2|4
1725970620000|2024-09-10 12:17:00|178985.6|178895.6|178983.6|178893.6|178985.6|178895.6|178983.6|178893.6|3
1725970630000|2024-09-10 12:17:10|178984.5|178894.5|178987.7|178897.7|178987.7|178897.7|178984.5|178894.5|3
1725970640000|2024-09-10 12:17:20|178991|178901|179026.2|178936.2|179033|178943|178991|178901|19
1725970650000|2024-09-10 12:17:30|179028.6|178938.6|179074.9|178984.9|179077.9|178987.9|179028.6|178938.6|18
1725970660000|2024-09-10 12:17:40|179070.6|178980.6|179080|178990|179084.5|178994.5|179070.6|178980.6|10
1725970670000|2024-09-10 12:17:50|179079.5|178989.5|179091.5|179001.5|179091.5|179001.5|179079.5|178989.5|10
1725970680000|2024-09-10 12:18:00|179090.9|179000.9|179087.2|178997.2|179090.9|179000.9|179085.4|178995.4|12
1725970690000|2024-09-10 12:18:10|179088.2|178998.2|179078.8|178988.8|179088.2|178998.2|179078.8|178988.8|5
1725970700000|2024-09-10 12:18:20|179081.4|178991.4|179077.5|178987.5|179083.7|178993.7|179076.2|178986.2|6
1725970710000|2024-09-10 12:18:30|179077.9|178987.9|179071.6|178981.6|179078.3|178988.3|179068.6|178978.6|9
1725970720000|2024-09-10 12:18:40|179072.1|178982.1|179069.9|178979.9|179072.1|178982.1|179069.9|178979.9|2
1725970730000|2024-09-10 12:18:50|179070|178980|179066.7|178976.7|179072.3|178982.3|179065.6|178975.6|11
1725970740000|2024-09-10 12:19:00|179064.1|178974.1|179068|178978|179068.1|178978.1|179064.1|178974.1|4
1725970750000|2024-09-10 12:19:10|179065.7|178975.7|179065.8|178975.8|179068.9|178978.9|179062.5|178972.5|12
1725970760000|2024-09-10 12:19:20|179062.5|178972.5|178999.4|178909.4|179063.5|178973.5|178995|178905|20
1725970770000|2024-09-10 12:19:30|179001|178911|178992.5|178902.5|179001|178911|178991.4|178901.4|12
1725970780000|2024-09-10 12:19:40|178993.5|178903.5|178991.9|178901.9|178995.4|178905.4|178991.9|178901.9|9
1725970790000|2024-09-10 12:19:50|178993.1|178903.1|178982.4|178892.4|178993.4|178903.4|178982.4|178892.4|8
1725970800000|2024-09-10 12:20:00|178965.1|178875.1|178966.8|178876.8|178972.6|178882.6|178960.8|178870.8|12
1725970810000|2024-09-10 12:20:10|178967|178877|178923.9|178833.9|178967.3|178877.3|178921|178831|24
1725970820000|2024-09-10 12:20:20|178928.7|178838.7|178919.5|178829.5|178928.7|178838.7|178918.5|178828.5|14
1725970830000|2024-09-10 12:20:30|178920.9|178830.9|178923.3|178833.3|178923.3|178833.3|178917.9|178827.9|5
1725970840000|2024-09-10 12:20:40|178922.9|178832.9|178921.6|178831.6|178932.5|178842.5|178920|178830|8
1725970850000|2024-09-10 12:20:50|178922|178832|178922.3|178832.3|178928.2|178838.2|178919.5|178829.5|14
1725970860000|2024-09-10 12:21:00|178921.3|178831.3|178926.3|178836.3|178932|178842|178917.6|178827.6|11
1725970870000|2024-09-10 12:21:10|178930.3|178840.3|178917|178827|178932.6|178842.6|178916.3|178826.3|10
1725970880000|2024-09-10 12:21:20|178916.9|178826.9|178919.7|178829.7|178920.6|178830.6|178916.9|178826.9|3
1725970890000|2024-09-10 12:21:30|178922.5|178832.5|178922.5|178832.5|178922.5|178832.5|178922.5|178832.5|1
1725970900000|2024-09-10 12:21:40|178922.4|178832.4|178922.2|178832.2|178926.1|178836.1|178922.2|178832.2|7
1725970910000|2024-09-10 12:21:50|178922.7|178832.7|178940.1|178850.1|178943.1|178853.1|178922.7|178832.7|21
1725970920000|2024-09-10 12:22:00|178939.3|178849.3|178948.9|178858.9|178951|178861|178939.3|178849.3|14
1725970930000|2024-09-10 12:22:10|178947.2|178857.2|178948.1|178858.1|178949.7|178859.7|178947.2|178857.2|3
1725970940000|2024-09-10 12:22:20|178947.6|178857.6|178946.9|178856.9|178947.7|178857.7|178946.9|178856.9|3
1725970950000|2024-09-10 12:22:30|178945.7|178855.7|178939.8|178849.8|178945.7|178855.7|178938.9|178848.9|9
1725970960000|2024-09-10 12:22:40|178936.6|178846.6|178933.6|178843.6|178936.6|178846.6|178933.6|178843.6|4
1725970970000|2024-09-10 12:22:50|178931.8|178841.8|178933.4|178843.4|178938.6|178848.6|178931.8|178841.8|8
1725970980000|2024-09-10 12:23:00|178936.1|178846.1|178938|178848|178938|178848|178936.1|178846.1|2
1725970990000|2024-09-10 12:23:10|178937.2|178847.2|178937|178847|178937.2|178847.2|178935.1|178845.1|4
1725971000000|2024-09-10 12:23:20|178936.6|178846.6|178938.4|178848.4|178938.4|178848.4|178936.6|178846.6|2
1725971010000|2024-09-10 12:23:30|178938.5|178848.5|178940.2|178850.2|178942.5|178852.5|178938.5|178848.5|5
1725971020000|2024-09-10 12:23:40|178940.3|178850.3|178947|178857|178949.1|178859.1|178940.1|178850.1|7
1725971030000|2024-09-10 12:23:50|178948.5|178858.5|178997.3|178907.3|178997.3|178907.3|178948.5|178858.5|18
1725971040000|2024-09-10 12:24:00|178995.3|178905.3|178997.2|178907.2|178997.2|178907.2|178995.3|178905.3|2
1725971050000|2024-09-10 12:24:10|178998|178908|179009.6|178919.6|179010.5|178920.5|178998|178908|8
1725971060000|2024-09-10 12:24:20|179010.1|178920.1|178968.1|178878.1|179010.6|178920.6|178967|178877|12
1725971070000|2024-09-10 12:24:30|178968.7|178878.7|178968.8|178878.8|178968.8|178878.8|178968.1|178878.1|3
1725971080000|2024-09-10 12:24:40|178967.8|178877.8|178967.5|178877.5|178967.8|178877.8|178967.5|178877.5|2
1725971090000|2024-09-10 12:24:50|178967.6|178877.6|178970.1|178880.1|178970.1|178880.1|178964.4|178874.4|11
1725971100000|2024-09-10 12:25:00|178968.1|178878.1|178968.7|178878.7|178968.8|178878.8|178967.3|178877.3|6
1725971110000|2024-09-10 12:25:10|178969.6|178879.6|178969.6|178879.6|178969.6|178879.6|178969.6|178879.6|1
1725971120000|2024-09-10 12:25:20|178968.4|178878.4|178971|178881|178974|178884|178968.3|178878.3|7
1725971130000|2024-09-10 12:25:30|178972|178882|179013.8|178923.8|179016.5|178926.5|178972|178882|14
1725971140000|2024-09-10 12:25:40|179017.8|178927.8|179004.1|178914.1|179019.3|178929.3|179001|178911|14
1725971150000|2024-09-10 12:25:50|179004.5|178914.5|179020.9|178930.9|179020.9|178930.9|179004.5|178914.5|13
1725971160000|2024-09-10 12:26:00|179021.2|178931.2|179045|178955|179048.7|178958.7|179021|178931|15
1725971170000|2024-09-10 12:26:10|179042.3|178952.3|179055.3|178965.3|179061.6|178971.6|179042.3|178952.3|16
1725971180000|2024-09-10 12:26:20|179052.4|178962.4|179069|178979|179072.3|178982.3|179052.4|178962.4|13
1725971190000|2024-09-10 12:26:30|179065.3|178975.3|179069.8|178979.8|179070.4|178980.4|179065.3|178975.3|16
1725971200000|2024-09-10 12:26:40|179067.5|178977.5|179047.8|178957.8|179067.5|178977.5|179032.2|178942.2|16
1725971210000|2024-09-10 12:26:50|179048.6|178958.6|179052.3|178962.3|179052.9|178962.9|179048.6|178958.6|6
1725971220000|2024-09-10 12:27:00|179053.3|178963.3|179051.1|178961.1|179053.4|178963.4|179051.1|178961.1|3
1725971230000|2024-09-10 12:27:10|179048.8|178958.8|179051.5|178961.5|179051.5|178961.5|179048.8|178958.8|3
1725971240000|2024-09-10 12:27:20|179053.2|178963.2|179047.6|178957.6|179053.2|178963.2|179047.2|178957.2|11
1725971250000|2024-09-10 12:27:30|179048.9|178958.9|179046.6|178956.6|179048.9|178958.9|179044.4|178954.4|5
1725971260000|2024-09-10 12:27:40|179045.7|178955.7|179048.3|178958.3|179048.3|178958.3|179045.7|178955.7|2
1725971270000|2024-09-10 12:27:50|179046.7|178956.7|179057.2|178967.2|179058.2|178968.2|179046.7|178956.7|7
1725971280000|2024-09-10 12:28:00|179059.1|178969.1|179054.9|178964.9|179059.1|178969.1|179053|178963|4
1725971290000|2024-09-10 12:28:10|179053.2|178963.2|179066.4|178976.4|179066.8|178976.8|179053.1|178963.1|6
1725971300000|2024-09-10 12:28:20|179069.4|178979.4|179071.4|178981.4|179071.6|178981.6|179066.4|178976.4|4
1725971310000|2024-09-10 12:28:30|179073.2|178983.2|179069.9|178979.9|179086.4|178996.4|179069.9|178979.9|10
1725971320000|2024-09-10 12:28:40|179066.8|178976.8|179067.8|178977.8|179068.6|178978.6|179066.4|178976.4|6
1725971330000|2024-09-10 12:28:50|179069.8|178979.8|179079.3|178989.3|179084.6|178994.6|179069.8|178979.8|7
1725971340000|2024-09-10 12:29:00|179080.8|178990.8|179078.1|178988.1|179081.1|178991.1|179068.9|178978.9|11
1725971350000|2024-09-10 12:29:10|179078.4|178988.4|179088.9|178998.9|179088.9|178998.9|179078.4|178988.4|6
1725971360000|2024-09-10 12:29:20|179089.7|178999.7|179089.7|178999.7|179089.7|178999.7|179089.7|178999.7|1
1725971370000|2024-09-10 12:29:30|179085.3|178995.3|179086.8|178996.8|179088.4|178998.4|179083.7|178993.7|7
1725971380000|2024-09-10 12:29:40|179089.3|178999.3|179087.9|178997.9|179089.3|178999.3|179086.3|178996.3|5
1725971390000|2024-09-10 12:29:50|179087.7|178997.7|179087.4|178997.4|179087.7|178997.7|179087.4|178997.4|2
1725971400000|2024-09-10 12:30:00|179087.3|178997.3|179086.9|178996.9|179087.3|178997.3|179086.9|178996.9|4
1725971410000|2024-09-10 12:30:10|179100.5|179010.5|179088.8|178998.8|179100.5|179010.5|179088.3|178998.3|8
1725971420000|2024-09-10 12:30:20|179088.9|178998.9|179089.2|178999.2|179089.2|178999.2|179088.7|178998.7|4
1725971430000|2024-09-10 12:30:30|179088.8|178998.8|179088.5|178998.5|179090.3|179000.3|179086.4|178996.4|10
1725971440000|2024-09-10 12:30:40|179086.5|178996.5|179030.5|178940.5|179087.3|178997.3|179030.5|178940.5|14
1725971450000|2024-09-10 12:30:50|179031.8|178941.8|179041.1|178951.1|179044.5|178954.5|179031.8|178941.8|10
1725971460000|2024-09-10 12:31:00|179041.2|178951.2|179030.2|178940.2|179045.9|178955.9|179025.3|178935.3|8
1725971470000|2024-09-10 12:31:10|179024.5|178934.5|179021.1|178931.1|179024.5|178934.5|179021|178931|6
1725971480000|2024-09-10 12:31:20|179024.5|178934.5|179023.4|178933.4|179024.8|178934.8|179023.4|178933.4|5
1725971490000|2024-09-10 12:31:30|179019.9|178929.9|179022.5|178932.5|179022.5|178932.5|179019.9|178929.9|2
1725971500000|2024-09-10 12:31:40|179015.1|178925.1|178999.4|178909.4|179015.1|178925.1|178999.4|178909.4|7
1725971510000|2024-09-10 12:31:50|179002.6|178912.6|179002.4|178912.4|179002.6|178912.6|178999.4|178909.4|4
1725971520000|2024-09-10 12:32:00|179002|178912|178987.9|178897.9|179002|178912|178984.5|178894.5|16
1725971530000|2024-09-10 12:32:10|178985.7|178895.7|179001.5|178911.5|179005.6|178915.6|178984.3|178894.3|13
1725971540000|2024-09-10 12:32:20|178991.3|178901.3|178992.8|178902.8|178996.6|178906.6|178991.3|178901.3|10
1725971550000|2024-09-10 12:32:30|178992.9|178902.9|178987.7|178897.7|179000.8|178910.8|178987.7|178897.7|10
1725971560000|2024-09-10 12:32:40|178992|178902|178990.4|178900.4|178995.4|178905.4|178990.4|178900.4|10
1725971570000|2024-09-10 12:32:50|178990.6|178900.6|178989.1|178899.1|178993.1|178903.1|178988.6|178898.6|6
1725971580000|2024-09-10 12:33:00|178990.1|178900.1|178943.7|178853.7|178990.1|178900.1|178943.7|178853.7|26
1725971590000|2024-09-10 12:33:10|178946.5|178856.5|178938.9|178848.9|178948.3|178858.3|178938.9|178848.9|4
1725971600000|2024-09-10 12:33:20|178937|178847|178899.5|178809.5|178938|178848|178894.9|178804.9|11
1725971610000|2024-09-10 12:33:30|178894.9|178804.9|178867.5|178777.5|178895.3|178805.3|178857.8|178767.8|24
1725971620000|2024-09-10 12:33:40|178864.9|178774.9|178887.1|178797.1|178887.9|178797.9|178862|178772|17
1725971630000|2024-09-10 12:33:50|178883|178793|178853.5|178763.5|178895.6|178805.6|178851.3|178761.3|14
1725971640000|2024-09-10 12:34:00|178854.7|178764.7|178847|178757|178854.7|178764.7|178844.5|178754.5|17
1725971650000|2024-09-10 12:34:10|178852.2|178762.2|178852.6|178762.6|178856.7|178766.7|178847.5|178757.5|20
1725971660000|2024-09-10 12:34:20|178852.7|178762.7|178869|178779|178875.2|178785.2|178852.7|178762.7|22
1725971670000|2024-09-10 12:34:30|178871.1|178781.1|178851.9|178761.9|178871.1|178781.1|178832.8|178742.8|24
1725971680000|2024-09-10 12:34:40|178850.5|178760.5|178862.9|178772.9|178868.6|178778.6|178848.7|178758.7|19
1725971690000|2024-09-10 12:34:50|178862.7|178772.7|178869.3|178779.3|178875.8|178785.8|178831.5|178741.5|27
1725971700000|2024-09-10 12:35:00|178871.5|178781.5|178920.3|178830.3|178922.6|178832.6|178867.1|178777.1|36
1725971710000|2024-09-10 12:35:10|178915.1|178825.1|178894.4|178804.4|178918.1|178828.1|178894.1|178804.1|16
1725971720000|2024-09-10 12:35:20|178898.1|178808.1|178867|178777|178898.1|178808.1|178848.7|178758.7|23
1725971730000|2024-09-10 12:35:30|178868.2|178778.2|178852.8|178762.8|178900|178810|178852.8|178762.8|24
1725971740000|2024-09-10 12:35:40|178853.6|178763.6|178868|178778|178878.4|178788.4|178853.6|178763.6|9
1725971750000|2024-09-10 12:35:50|178870.6|178780.6|178871.1|178781.1|178873.1|178783.1|178862.2|178772.2|12
1725971760000|2024-09-10 12:36:00|178865.2|178775.2|178865.5|178775.5|178871|178781|178862.5|178772.5|8
1725971770000|2024-09-10 12:36:10|178865.4|178775.4|178876.3|178786.3|178878.4|178788.4|178860.7|178770.7|23
1725971780000|2024-09-10 12:36:20|178880.7|178790.7|178881.9|178791.9|178887.4|178797.4|178877.9|178787.9|18
1725971790000|2024-09-10 12:36:30|178879.6|178789.6|178881.2|178791.2|178886.2|178796.2|178876.5|178786.5|19
1725971800000|2024-09-10 12:36:40|178880.1|178790.1|178881.1|178791.1|178890.7|178800.7|178880.1|178790.1|19
1725971810000|2024-09-10 12:36:50|178881.7|178791.7|178880.4|178790.4|178883|178793|178877.8|178787.8|18
1725971820000|2024-09-10 12:37:00|178880.6|178790.6|178912.2|178782.2|178912.2|178794.5|178873.3|178776.4|21
1725971830000|2024-09-10 12:37:10|178912.4|178782.4|178906.3|178776.3|178913.7|178783.7|178905.5|178775.5|25
1725971840000|2024-09-10 12:37:20|178908.5|178778.5|178909|178779|178909|178779|178904|178774|22
1725971850000|2024-09-10 12:37:30|178908.6|178778.6|178907.9|178777.9|178911.4|178781.4|178905.1|178775.1|26
1725971860000|2024-09-10 12:37:40|178907.5|178777.5|178940.3|178810.3|178957.4|178827.4|178907.5|178777.5|29
1725971870000|2024-09-10 12:37:50|178941.6|178811.6|178960.4|178830.4|178960.4|178830.4|178941.6|178811.6|18
1725971880000|2024-09-10 12:38:00|178958.9|178828.9|178984.2|178854.2|178984.2|178854.2|178958.9|178828.9|14
1725971890000|2024-09-10 12:38:10|178984.4|178854.4|178927.7|178837.7|178984.4|178854.4|178926.9|178828.3|21
1725971900000|2024-09-10 12:38:20|178928.2|178838.2|178935.9|178845.9|178937.1|178847.1|178925.5|178835.5|14
1725971910000|2024-09-10 12:38:30|178936.8|178846.8|178946.2|178856.2|178947.3|178857.3|178936.8|178846.8|15
1725971920000|2024-09-10 12:38:40|178950.9|178860.9|178973.4|178883.4|178976.9|178886.9|178943.2|178853.2|24
1725971930000|2024-09-10 12:38:50|178969.4|178879.4|178983.7|178893.7|178983.7|178893.7|178966.2|178876.2|12
1725971940000|2024-09-10 12:39:00|178981|178891|178980.5|178890.5|178988.5|178898.5|178975.3|178885.3|20
1725971950000|2024-09-10 12:39:10|178982.8|178892.8|178981.5|178891.5|178987.9|178897.9|178975.7|178885.7|12
1725971960000|2024-09-10 12:39:20|178977.4|178887.4|178981.8|178891.8|178989.5|178899.5|178977|178887|17
1725971970000|2024-09-10 12:39:30|178981.9|178891.9|178979.8|178889.8|178986.8|178896.8|178978.2|178888.2|13
1725971980000|2024-09-10 12:39:40|178979.7|178889.7|178980.9|178890.9|178988.2|178898.2|178979.7|178889.7|7
1725971990000|2024-09-10 12:39:50|178988.1|178898.1|179005.2|178875.2|179007|178900|178982.1|178873.1|18
1725972000000|2024-09-10 12:40:00|179003.7|178873.7|179010.2|178880.2|179010.2|178880.2|179003.7|178873.7|16
1725972010000|2024-09-10 12:40:10|179010.6|178880.6|178992.8|178902.8|179017.9|178927.9|178992.2|178880.6|18
1725972020000|2024-09-10 12:40:20|178996.8|178906.8|178993.9|178903.9|179001.5|178911.5|178992.5|178902.5|7
1725972030000|2024-09-10 12:40:30|178998.6|178908.6|178993.4|178903.4|178998.6|178908.6|178990.9|178900.9|16
1725972040000|2024-09-10 12:40:40|178994.2|178904.2|178992.7|178902.7|179000|178910|178992.7|178902.7|6
1725972050000|2024-09-10 12:40:50|178993.5|178903.5|178995.9|178905.9|178995.9|178905.9|178992.1|178902.1|4
1725972060000|2024-09-10 12:41:00|178992.1|178902.1|179000.5|178910.5|179004.5|178914.5|178991.9|178901.9|15
1725972070000|2024-09-10 12:41:10|179000.3|178910.3|179000.4|178910.4|179005.6|178915.6|178999.9|178909.9|7
1725972080000|2024-09-10 12:41:20|179000.6|178910.6|178994.2|178904.2|179000.6|178910.6|178993.3|178903.3|16
1725972090000|2024-09-10 12:41:30|178994|178904|179009.4|178919.4|179009.4|178919.4|178994|178904|13
1725972100000|2024-09-10 12:41:40|179007.3|178917.3|179003.9|178913.9|179007.3|178917.3|179003.9|178913.9|2
1725972110000|2024-09-10 12:41:50|179004.6|178914.6|179010.5|178920.5|179010.5|178920.5|179004.6|178914.6|6
1725972120000|2024-09-10 12:42:00|179011.6|178921.6|179012.6|178922.6|179012.6|178922.6|179011|178921|3
1725972130000|2024-09-10 12:42:10|179011|178921|179009|178919|179013.2|178923.2|179007.8|178917.8|6
1725972140000|2024-09-10 12:42:20|179008.8|178918.8|179008.2|178918.2|179008.8|178918.8|179008.2|178918.2|3
1725972150000|2024-09-10 12:42:30|179010.2|178920.2|179004.8|178914.8|179010.9|178920.9|179004.6|178914.6|12
1725972160000|2024-09-10 12:42:40|179007|178917|179006.7|178916.7|179007|178917|179006.7|178916.7|3
1725972170000|2024-09-10 12:42:50|179007|178917|179007|178917|179007|178917|179007|178917|1
1725972180000|2024-09-10 12:43:00|179006.8|178916.8|179006.5|178916.5|179010.8|178920.8|179005.6|178915.6|7
1725972190000|2024-09-10 12:43:10|179006.4|178916.4|179005.4|178915.4|179006.4|178916.4|179005.4|178915.4|3
1725972200000|2024-09-10 12:43:20|179010.3|178920.3|179005.4|178915.4|179010.3|178920.3|179005.4|178915.4|5
1725972210000|2024-09-10 12:43:30|179005.5|178915.5|179005.7|178915.7|179005.7|178915.7|179005.5|178915.5|2
1725972220000|2024-09-10 12:43:40|179005.8|178915.8|179005.9|178915.9|179006.2|178916.2|179005.3|178915.3|10
1725972230000|2024-09-10 12:43:50|179005.7|178915.7|178975.4|178885.4|179010.6|178920.6|178966.6|178876.6|14
1725972240000|2024-09-10 12:44:00|178971.1|178881.1|179006.3|178916.3|179009.2|178919.2|178971|178881|8
1725972250000|2024-09-10 12:44:10|179004.2|178914.2|179005.6|178915.6|179011.2|178921.2|178998.5|178908.5|11
1725972260000|2024-09-10 12:44:20|179002.9|178912.9|179010.7|178920.7|179014.7|178924.7|179002.9|178912.9|5
1725972270000|2024-09-10 12:44:30|179005.3|178915.3|179014|178924|179014|178924|179005.1|178915.1|5
1725972280000|2024-09-10 12:44:40|178998.2|178908.2|178987.1|178897.1|179005.9|178915.9|178986.2|178896.2|15
1725972290000|2024-09-10 12:44:50|178990.6|178900.6|179002|178912|179003.1|178913.1|178983.3|178893.3|13
1725972300000|2024-09-10 12:45:00|178999|178909|178993.6|178903.6|179001.9|178911.9|178986.1|178896.1|18
1725972310000|2024-09-10 12:45:10|178998|178908|178998|178908|178998|178908|178994.7|178904.7|10
1725972320000|2024-09-10 12:45:20|178997.8|178907.8|178999.5|178909.5|179004.2|178914.2|178997.8|178907.8|11
1725972330000|2024-09-10 12:45:30|178999.4|178909.4|179002|178912|179002|178912|178999.2|178909.2|7
1725972340000|2024-09-10 12:45:40|179001.7|178911.7|179002|178912|179002.1|178912.1|178999.4|178909.4|7
1725972350000|2024-09-10 12:45:50|179002.1|178912.1|178999.1|178909.1|179006.1|178916.1|178998.9|178908.9|9
1725972360000|2024-09-10 12:46:00|178998.9|178908.9|179001.2|178911.2|179001.8|178911.8|178998.9|178908.9|10
1725972370000|2024-09-10 12:46:10|179000.3|178910.3|178982|178892|179000.3|178910.3|178967.7|178877.7|11
1725972380000|2024-09-10 12:46:20|178979.5|178889.5|178979.5|178889.5|178979.5|178889.5|178979.5|178889.5|1
1725972390000|2024-09-10 12:46:30|178981.2|178891.2|178979.3|178889.3|178981.2|178891.2|178979.3|178889.3|2
1725972400000|2024-09-10 12:46:40|178976.8|178886.8|178978.4|178888.4|178978.4|178888.4|178976.8|178886.8|2
1725972410000|2024-09-10 12:46:50|178979.8|178889.8|178982|178892|178983.5|178893.5|178977.4|178887.4|12
1725972420000|2024-09-10 12:47:00|178979.4|178889.4|178987.2|178897.2|178987.2|178897.2|178979.4|178889.4|6
1725972430000|2024-09-10 12:47:10|178989.4|178899.4|178990.1|178900.1|178996.8|178906.8|178988.2|178898.2|11
1725972440000|2024-09-10 12:47:20|178984.1|178894.1|178980.3|178890.3|178984.1|178894.1|178980.3|178890.3|4
1725972450000|2024-09-10 12:47:30|178979.5|178889.5|178970.8|178880.8|178979.5|178889.5|178970.8|178880.8|5
1725972460000|2024-09-10 12:47:40|178968.2|178878.2|178969.4|178879.4|178973.5|178883.5|178967.7|178877.7|8
1725972470000|2024-09-10 12:47:50|178971.4|178881.4|178965.4|178875.4|178971.4|178881.4|178965.4|178875.4|5
1725972480000|2024-09-10 12:48:00|178967.4|178877.4|178967.6|178877.6|178970.2|178880.2|178967.4|178877.4|4
1725972490000|2024-09-10 12:48:10|178965.3|178875.3|178960.2|178870.2|178965.3|178875.3|178960.2|178870.2|2
1725972500000|2024-09-10 12:48:20|178961.1|178871.1|178959.6|178869.6|178965|178875|178959.6|178869.6|9
1725972510000|2024-09-10 12:48:30|178957.6|178867.6|178922.5|178832.5|178957.6|178867.6|178919.1|178829.1|10
1725972520000|2024-09-10 12:48:40|178924.7|178834.7|178921.5|178831.5|178925|178835|178920.2|178830.2|5
1725972530000|2024-09-10 12:48:50|178920.5|178830.5|178920.5|178830.5|178920.5|178830.5|178920.5|178830.5|1
1725972550000|2024-09-10 12:49:10|178917.9|178827.9|178916.5|178826.5|178917.9|178827.9|178914.2|178824.2|6
1725972560000|2024-09-10 12:49:20|178917.6|178827.6|178920.4|178830.4|178920.4|178830.4|178917.6|178827.6|4
1725972570000|2024-09-10 12:49:30|178917.7|178827.7|178921.2|178831.2|178921.3|178831.3|178910.8|178820.8|10
1725972580000|2024-09-10 12:49:40|178919.7|178829.7|178920.9|178830.9|178920.9|178830.9|178916.7|178826.7|7
1725972590000|2024-09-10 12:49:50|178924.1|178834.1|178934.2|178844.2|178934.2|178844.2|178924.1|178834.1|6
1725972600000|2024-09-10 12:50:00|178936.8|178846.8|178962.6|178872.6|178962.6|178872.6|178936.8|178846.8|11
1725972610000|2024-09-10 12:50:10|178961.2|178871.2|178959.5|178869.5|178963.7|178873.7|178959.1|178869.1|10
1725972620000|2024-09-10 12:50:20|178958.8|178868.8|178960.1|178870.1|178961.4|178871.4|178954.7|178864.7|16
1725972630000|2024-09-10 12:50:30|178960.8|178870.8|178960.1|178870.1|178960.8|178870.8|178958.9|178868.9|12
1725972640000|2024-09-10 12:50:40|178959.3|178869.3|178959.5|178869.5|178963.5|178873.5|178959.2|178869.2|19
1725972650000|2024-09-10 12:50:50|178957.2|178867.2|178965.5|178875.5|178965.5|178875.5|178957.2|178867.2|6
1725972660000|2024-09-10 12:51:00|178967.5|178877.5|178968.5|178878.5|178970.7|178880.7|178966.4|178876.4|7
1725972670000|2024-09-10 12:51:10|178967.1|178877.1|178967.5|178877.5|178977.3|178887.3|178966.7|178876.7|11
1725972680000|2024-09-10 12:51:20|178970.3|178880.3|178968.9|178878.9|178976.4|178886.4|178968.3|178878.3|9
1725972690000|2024-09-10 12:51:30|178968|178878|178966.5|178876.5|178968.8|178878.8|178966.5|178876.5|7
1725972700000|2024-09-10 12:51:40|178965.5|178875.5|178986.5|178896.5|178986.5|178896.5|178965.5|178875.5|14
1725972710000|2024-09-10 12:51:50|178987.7|178897.7|178970.3|178880.3|178987.7|178897.7|178967.4|178877.4|10
1725972720000|2024-09-10 12:52:00|178967.8|178877.8|178968.2|178878.2|178971.8|178881.8|178964.4|178874.4|11
1725972740000|2024-09-10 12:52:20|178968.1|178878.1|178975.3|178885.3|178975.3|178885.3|178968|178878|7
1725972750000|2024-09-10 12:52:30|178975|178885|178989.1|178899.1|178993|178903|178970.5|178880.5|17
1725972760000|2024-09-10 12:52:40|178992.3|178902.3|178994.6|178904.6|178997.9|178907.9|178991.6|178901.6|11
1725972770000|2024-09-10 12:52:50|178992.9|178902.9|178985.1|178895.1|178996.7|178906.7|178982|178892|14
1725972780000|2024-09-10 12:53:00|178986|178896|178985.3|178895.3|178992.4|178902.4|178984.8|178894.8|11
1725972790000|2024-09-10 12:53:10|178985.2|178895.2|178970.4|178880.4|178985.2|178895.2|178970.4|178880.4|8
1725972800000|2024-09-10 12:53:20|178968.9|178878.9|178976|178886|178982.7|178892.7|178968.8|178878.8|14
1725972810000|2024-09-10 12:53:30|178973.9|178883.9|178971.3|178881.3|178977.4|178887.4|178971.3|178881.3|10
1725972820000|2024-09-10 12:53:40|178970.2|178880.2|178974.3|178884.3|178975.7|178885.7|178970.2|178880.2|13
1725972830000|2024-09-10 12:53:50|178974.4|178884.4|178972.2|178882.2|178976.8|178886.8|178971.7|178881.7|9
1725972840000|2024-09-10 12:54:00|178976.3|178886.3|178977.2|178887.2|178977.2|178887.2|178970.5|178880.5|11
1725972850000|2024-09-10 12:54:10|178979.7|178889.7|178991.2|178901.2|178995.5|178905.5|178977.6|178887.6|19
1725972860000|2024-09-10 12:54:20|178994.1|178904.1|178987.6|178897.6|178994.1|178904.1|178985.7|178895.7|10
1725972870000|2024-09-10 12:54:30|178989.4|178899.4|178990.7|178900.7|178994.8|178904.8|178989.4|178899.4|9
1725972880000|2024-09-10 12:54:40|178990.9|178900.9|178992.6|178902.6|178997.7|178907.7|178989|178899|15
1725972890000|2024-09-10 12:54:50|178992.2|178902.2|178995.8|178905.8|178999.9|178909.9|178992|178902|12
1725972900000|2024-09-10 12:55:00|178996.8|178906.8|178995.4|178905.4|178998|178908|178994.4|178904.4|7
1725972910000|2024-09-10 12:55:10|178998.2|178908.2|178995.6|178905.6|178998.5|178908.5|178995.6|178905.6|3
1725972920000|2024-09-10 12:55:20|178998.4|178908.4|178995.5|178905.5|178998.6|178908.6|178995.5|178905.5|5
1725972930000|2024-09-10 12:55:30|179004.4|178914.4|178989.1|178899.1|179004.4|178914.4|178989.1|178899.1|4
1725972940000|2024-09-10 12:55:40|178989.2|178899.2|178990.8|178900.8|178991.2|178901.2|178989.1|178899.1|5
1725972950000|2024-09-10 12:55:50|178994|178904|178994.7|178904.7|178998.2|178908.2|178987.1|178897.1|9
1725972960000|2024-09-10 12:56:00|178994.6|178904.6|178994.1|178904.1|178994.6|178904.6|178994.1|178904.1|2
1725972970000|2024-09-10 12:56:10|178994|178904|178994|178904|178994|178904|178994|178904|1
1725972980000|2024-09-10 12:56:20|178994.6|178904.6|179008.9|178918.9|179008.9|178918.9|178994.6|178904.6|3
1725972990000|2024-09-10 12:56:30|179009.3|178919.3|178996.5|178906.5|179009.3|178919.3|178996.5|178906.5|3
1725973000000|2024-09-10 12:56:40|178996.7|178906.7|178992.9|178902.9|178998|178908|178992.9|178902.9|9
1725973010000|2024-09-10 12:56:50|178993.4|178903.4|178996|178906|178996|178906|178993|178903|3
1725973020000|2024-09-10 12:57:00|178995.9|178905.9|178994.6|178904.6|178995.9|178905.9|178989.7|178899.7|12
1725973030000|2024-09-10 12:57:10|178991.3|178901.3|178984.2|178894.2|178995.3|178905.3|178984.2|178894.2|10
1725973040000|2024-09-10 12:57:20|178984.8|178894.8|178973.5|178883.5|178984.8|178894.8|178964.8|178874.8|12
1725973050000|2024-09-10 12:57:30|178978.1|178888.1|178982.3|178892.3|178985|178895|178973.5|178883.5|11
1725973060000|2024-09-10 12:57:40|178985|178895|178992.9|178902.9|178992.9|178902.9|178984.8|178894.8|6
1725973070000|2024-09-10 12:57:50|178992.3|178902.3|178992.5|178902.5|178995.2|178905.2|178992.3|178902.3|5
1725973080000|2024-09-10 12:58:00|178992.8|178902.8|178994.6|178904.6|178998.2|178908.2|178992.8|178902.8|9
1725973090000|2024-09-10 12:58:10|178996.3|178906.3|178995.6|178905.6|178996.3|178906.3|178995.6|178905.6|2
1725973100000|2024-09-10 12:58:20|178995.9|178905.9|178996.8|178906.8|178996.8|178906.8|178980.9|178890.9|8
1725973110000|2024-09-10 12:58:30|178995.5|178905.5|178994.8|178904.8|178996.9|178906.9|178994.8|178904.8|4
1725973120000|2024-09-10 12:58:40|178997.8|178907.8|178998.9|178908.9|179004|178914|178992.9|178902.9|15
1725973130000|2024-09-10 12:58:50|178996.3|178906.3|179078|178988|179078.9|178988.9|178995.9|178905.9|21
1725973140000|2024-09-10 12:59:00|179078.1|178988.1|179086|178996|179089.1|178999.1|179075.5|178985.5|11
1725973150000|2024-09-10 12:59:10|179085.9|178995.9|179096.1|179006.1|179099.4|179009.4|179085|178995|21
1725973160000|2024-09-10 12:59:20|179096.5|179006.5|179095.4|179005.4|179099.6|179009.6|179087.5|178997.5|14
1725973170000|2024-09-10 12:59:30|179092.1|179002.1|179089.6|178999.6|179092.9|179002.9|179088.9|178998.9|9
1725973180000|2024-09-10 12:59:40|179089.8|178999.8|179091|179001|179091|179001|179089.8|178999.8|2
1725973190000|2024-09-10 12:59:50|179090.8|179000.8|179091.1|179001.1|179091.1|179001.1|179086.9|178996.9|9
1725973200000|2024-09-10 13:00:00|179058.6|178968.6|179099.8|179009.8|179101.9|179011.9|179058.6|178968.6|11
1725973210000|2024-09-10 13:00:10|179102.2|179012.2|179103.3|179013.3|179105.4|179015.4|179102.2|179012.2|5
1725973220000|2024-09-10 13:00:20|179103.4|179013.4|179104.8|179014.8|179105.9|179015.9|179103.4|179013.4|6
1725973230000|2024-09-10 13:00:30|179106.9|179016.9|179106|179016|179106.9|179016.9|179100.1|179010.1|5
1725973240000|2024-09-10 13:00:40|179100.5|179010.5|179102.8|179012.8|179105|179015|179100.5|179010.5|4
1725973250000|2024-09-10 13:00:50|179100.6|179010.6|179103|179013|179103.5|179013.5|179100|179010|13
1725973260000|2024-09-10 13:01:00|179100.6|179010.6|179091.7|179001.7|179102.8|179012.8|179089.2|178999.2|8
1725973270000|2024-09-10 13:01:10|179089.2|178999.2|179095.7|179005.7|179095.7|179005.7|179089.2|178999.2|7
1725973280000|2024-09-10 13:01:20|179096.1|179006.1|179088.7|178998.7|179096.1|179006.1|179088.6|178998.6|6
1725973290000|2024-09-10 13:01:30|179088.5|178998.5|179083.3|178993.3|179088.9|178998.9|179078.9|178988.9|7
1725973300000|2024-09-10 13:01:40|179079.5|178989.5|179083.3|178993.3|179083.3|178993.3|179077.3|178987.3|8
1725973310000|2024-09-10 13:01:50|179084.1|178994.1|179086.2|178996.2|179090.9|179000.9|179078.8|178988.8|7
1725973320000|2024-09-10 13:02:00|179088.6|178998.6|179092.7|179002.7|179092.7|179002.7|179086.1|178996.1|8
1725973330000|2024-09-10 13:02:10|179093.9|179003.9|179075.2|178985.2|179093.9|179003.9|179070.7|178980.7|15
1725973340000|2024-09-10 13:02:20|179075.5|178985.5|179070.4|178980.4|179079.9|178989.9|179070.3|178980.3|9
1725973350000|2024-09-10 13:02:30|179074.8|178984.8|179073.6|178983.6|179075.3|178985.3|179070.4|178980.4|12
1725973360000|2024-09-10 13:02:40|179073.4|178983.4|179070.4|178980.4|179073.4|178983.4|179065.5|178975.5|12
1725973370000|2024-09-10 13:02:50|179072.4|178982.4|179067.4|178977.4|179072.6|178982.6|179067.4|178977.4|6
1725973380000|2024-09-10 13:03:00|179069.7|178979.7|179045.7|178955.7|179069.7|178979.7|179019.6|178929.6|23
1725973390000|2024-09-10 13:03:10|179047.7|178957.7|179036.7|178946.7|179050.9|178960.9|179034.6|178944.6|15
1725973400000|2024-09-10 13:03:20|179041.5|178951.5|179037.6|178947.6|179042.4|178952.4|179034.8|178944.8|15
1725973410000|2024-09-10 13:03:30|179040.6|178950.6|179053.1|178963.1|179053.1|178963.1|179038.3|178948.3|17
1725973420000|2024-09-10 13:03:40|179050.5|178960.5|179054.7|178964.7|179055.6|178965.6|179050.5|178960.5|11
1725973430000|2024-09-10 13:03:50|179055|178965|179057.9|178967.9|179058.9|178968.9|179054.5|178964.5|11
1725973440000|2024-09-10 13:04:00|179057.6|178967.6|179058.7|178968.7|179058.7|178968.7|179057.6|178967.6|2
1725973450000|2024-09-10 13:04:10|179058|178968|179044.4|178954.4|179060.5|178970.5|179041.3|178951.3|18
1725973460000|2024-09-10 13:04:20|179045.5|178955.5|179035.1|178945.1|179045.5|178955.5|179032.9|178942.9|24
1725973470000|2024-09-10 13:04:30|179034.8|178944.8|179036.3|178946.3|179040.4|178950.4|179029.8|178939.8|23
1725973480000|2024-09-10 13:04:40|179031.2|178941.2|179038.5|178948.5|179040.7|178950.7|179031.2|178941.2|13
1725973490000|2024-09-10 13:04:50|179035.8|178945.8|179038.3|178948.3|179039.9|178949.9|179032.7|178942.7|16
1725973500000|2024-09-10 13:05:00|179040.3|178950.3|179034.4|178944.4|179040.6|178950.6|179030.4|178940.4|14
1725973510000|2024-09-10 13:05:10|179035.5|178945.5|179030.4|178940.4|179037.1|178947.1|179029.4|178939.4|15
1725973520000|2024-09-10 13:05:20|179030.3|178940.3|179031|178941|179035.9|178945.9|179026.3|178936.3|16
1725973530000|2024-09-10 13:05:30|179032.7|178942.7|179031.7|178941.7|179033.6|178943.6|179027.1|178937.1|9
1725973540000|2024-09-10 13:05:40|179033.2|178943.2|179029.9|178939.9|179033.2|178943.2|179027.8|178937.8|12
1725973550000|2024-09-10 13:05:50|179032|178942|179035.3|178945.3|179036.4|178946.4|179028.8|178938.8|13
1725973560000|2024-09-10 13:06:00|179032.3|178942.3|179034.8|178944.8|179039.1|178949.1|179032.1|178942.1|16
1725973570000|2024-09-10 13:06:10|179035.8|178945.8|179023.5|178933.5|179035.8|178945.8|179023.5|178933.5|15
1725973580000|2024-09-10 13:06:20|179030|178940|179032.7|178942.7|179032.7|178942.7|179023.2|178933.2|13
1725973590000|2024-09-10 13:06:30|179029.7|178939.7|179024.6|178934.6|179032.7|178942.7|179020.6|178930.6|10
1725973600000|2024-09-10 13:06:40|179025.7|178935.7|179026.5|178936.5|179031.9|178941.9|179020.4|178930.4|13
1725973610000|2024-09-10 13:06:50|179020|178930|179040.8|178950.8|179044.4|178954.4|179020|178930|16
1725973620000|2024-09-10 13:07:00|179043.6|178953.6|179051|178961|179056|178966|179036.2|178946.2|26
1725973630000|2024-09-10 13:07:10|179051.7|178961.7|179072.5|178982.5|179072.5|178982.5|179051.7|178961.7|14
1725973640000|2024-09-10 13:07:20|179072.7|178982.7|179029.8|178939.8|179072.7|178982.7|179026.9|178936.9|14
1725973650000|2024-09-10 13:07:30|179032.3|178942.3|179006|178916|179038|178948|179006|178916|11
1725973660000|2024-09-10 13:07:40|179005.4|178915.4|178990.9|178900.9|179005.4|178915.4|178990.9|178900.9|4
1725973670000|2024-09-10 13:07:50|179007.5|178917.5|179023.3|178933.3|179025.2|178935.2|179000.9|178910.9|13
1725973680000|2024-09-10 13:08:00|179021.1|178931.1|179007|178917|179023.3|178933.3|179007|178917|13
1725973690000|2024-09-10 13:08:10|179007.5|178917.5|178999.6|178909.6|179007.5|178917.5|178992.7|178902.7|9
1725973700000|2024-09-10 13:08:20|178993.3|178903.3|178996|178906|178998.4|178908.4|178993.3|178903.3|8
1725973710000|2024-09-10 13:08:30|178996.3|178906.3|178989.2|178899.2|178996.3|178906.3|178989.2|178899.2|6
1725973720000|2024-09-10 13:08:40|178989.8|178899.8|178988.1|178898.1|178989.8|178899.8|178985.5|178895.5|4
1725973730000|2024-09-10 13:08:50|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|1
1725973740000|2024-09-10 13:09:00|178986.7|178896.7|178986.7|178896.7|178986.7|178896.7|178986.7|178896.7|1
1725973750000|2024-09-10 13:09:10|178986.8|178896.8|178989.7|178899.7|178990.2|178900.2|178983.8|178893.8|5
1725973760000|2024-09-10 13:09:20|178985.8|178895.8|178984.9|178894.9|178988.6|178898.6|178984.9|178894.9|5
1725973770000|2024-09-10 13:09:30|178993.6|178903.6|178992.1|178902.1|178996.7|178906.7|178991.1|178901.1|7
1725973780000|2024-09-10 13:09:40|178994.5|178904.5|179001.1|178911.1|179016.4|178926.4|178994.5|178904.5|12
1725973790000|2024-09-10 13:09:50|178999.7|178909.7|178998.1|178908.1|179004.3|178914.3|178998.1|178908.1|15
1725973800000|2024-09-10 13:10:00|178995.8|178905.8|178997.1|178907.1|178999.4|178909.4|178995.8|178905.8|7
1725973810000|2024-09-10 13:10:10|178994.1|178904.1|179009.1|178919.1|179009.6|178919.6|178993.6|178903.6|10
1725973820000|2024-09-10 13:10:20|179014.7|178924.7|179088.8|178998.8|179090.9|179000.9|179014.7|178924.7|20
1725973830000|2024-09-10 13:10:30|179085.5|178995.5|179089.4|178999.4|179089.5|178999.5|179085.5|178995.5|7
1725973840000|2024-09-10 13:10:40|179086.2|178996.2|179078.9|178988.9|179086.2|178996.2|179069.9|178979.9|10
1725973850000|2024-09-10 13:10:50|179079.9|178989.9|179075.7|178985.7|179079.9|178989.9|179072.5|178982.5|14
1725973860000|2024-09-10 13:11:00|179073|178983|179070.9|178980.9|179075.4|178985.4|179070.9|178980.9|9
1725973870000|2024-09-10 13:11:10|179070.3|178980.3|179068.4|178978.4|179070.6|178980.6|179068.3|178978.3|6
1725973880000|2024-09-10 13:11:20|179070.5|178980.5|179077.9|178987.9|179078.7|178988.7|179070.5|178980.5|5
1725973890000|2024-09-10 13:11:30|179078.7|178988.7|179076.2|178986.2|179079.3|178989.3|179072.1|178982.1|7
1725973900000|2024-09-10 13:11:40|179076.3|178986.3|179078.6|178988.6|179078.6|178988.6|179075.2|178985.2|5
1725973910000|2024-09-10 13:11:50|179078.5|178988.5|179076.7|178986.7|179078.5|178988.5|179071|178981|6
1725973920000|2024-09-10 13:12:00|179074|178984|179068.5|178978.5|179078.7|178988.7|179066.3|178976.3|14
1725973930000|2024-09-10 13:12:10|179068|178978|179066.6|178976.6|179068.9|178978.9|179063.5|178973.5|11
1725973940000|2024-09-10 13:12:20|179064.3|178974.3|179065.3|178975.3|179065.4|178975.4|179062.6|178972.6|5
1725973950000|2024-09-10 13:12:30|179065.4|178975.4|179054.4|178964.4|179066.5|178976.5|179054.4|178964.4|9
1725973960000|2024-09-10 13:12:40|179053.2|178963.2|179052.4|178962.4|179053.4|178963.4|179050.5|178960.5|5
1725973970000|2024-09-10 13:12:50|179051.3|178961.3|179060.2|178970.2|179060.3|178970.3|179051.3|178961.3|8
1725973980000|2024-09-10 13:13:00|179058.6|178968.6|179088.7|178998.7|179097.2|179007.2|179058.6|178968.6|14
1725973990000|2024-09-10 13:13:10|179088.6|178998.6|179087.5|178997.5|179088.6|178998.6|179087.5|178997.5|5
1725974000000|2024-09-10 13:13:20|179084.6|178994.6|179089.2|178999.2|179089.2|178999.2|179084|178994|4
1725974010000|2024-09-10 13:13:30|179090.2|179000.2|179095.9|179005.9|179097.6|179007.6|179087.4|178997.4|8
1725974020000|2024-09-10 13:13:40|179098.8|179008.8|179100.8|179010.8|179102.4|179012.4|179098.8|179008.8|5
1725974030000|2024-09-10 13:13:50|179100.9|179010.9|179125.7|179035.7|179125.7|179035.7|179100.9|179010.9|10
1725974040000|2024-09-10 13:14:00|179126.6|179036.6|179128.4|179038.4|179128.4|179038.4|179126.6|179036.6|3
1725974070000|2024-09-10 13:14:30|179128.5|179038.5|179127.7|179037.7|179128.5|179038.5|179127.7|179037.7|2
1725974080000|2024-09-10 13:14:40|179129|179039|179129|179039|179129|179039|179129|179039|1
1725974090000|2024-09-10 13:14:50|179132.6|179042.6|179134.4|179044.4|179135.7|179045.7|179132.4|179042.4|6
1725974100000|2024-09-10 13:15:00|179137.2|179047.2|179171.3|179081.3|179172.8|179082.8|179136.6|179046.6|16
1725974110000|2024-09-10 13:15:10|179168.8|179078.8|179163|179073|179168.8|179078.8|179162.9|179072.9|5
1725974120000|2024-09-10 13:15:20|179160.3|179070.3|179154.1|179064.1|179163.3|179073.3|179149.8|179059.8|17
1725974130000|2024-09-10 13:15:30|179143.5|179053.5|179148.1|179058.1|179149.1|179059.1|179143.5|179053.5|6
1725974140000|2024-09-10 13:15:40|179148.8|179058.8|179150.1|179060.1|179155.8|179065.8|179145|179055|13
1725974150000|2024-09-10 13:15:50|179151.6|179061.6|179152.8|179062.8|179152.8|179062.8|179148.6|179058.6|3
1725974160000|2024-09-10 13:16:00|179153.6|179063.6|179156.5|179066.5|179156.5|179066.5|179153.6|179063.6|5
1725974170000|2024-09-10 13:16:10|179156.6|179066.6|179158.3|179068.3|179158.3|179068.3|179151.7|179061.7|10
1725974180000|2024-09-10 13:16:20|179157.2|179067.2|179156.2|179066.2|179159.2|179069.2|179156.2|179066.2|6
1725974190000|2024-09-10 13:16:30|179155|179065|179149.7|179059.7|179155|179065|179149.7|179059.7|4
1725974200000|2024-09-10 13:16:40|179149.1|179059.1|179148|179058|179149.1|179059.1|179148|179058|2
1725974210000|2024-09-10 13:16:50|179147.8|179057.8|179148.5|179058.5|179148.5|179058.5|179143.7|179053.7|7
1725974220000|2024-09-10 13:17:00|179151.2|179061.2|179148.3|179058.3|179151.2|179061.2|179148.3|179058.3|4
1725974230000|2024-09-10 13:17:10|179147|179057|179147.9|179057.9|179147.9|179057.9|179147|179057|2
1725974240000|2024-09-10 13:17:20|179145.5|179055.5|179155.2|179065.2|179156.6|179066.6|179145.5|179055.5|7
1725974250000|2024-09-10 13:17:30|179155.6|179065.6|179152.3|179062.3|179155.6|179065.6|179152.3|179062.3|3
1725974260000|2024-09-10 13:17:40|179155.9|179065.9|179151.6|179061.6|179156.1|179066.1|179151.6|179061.6|8
1725974270000|2024-09-10 13:17:50|179151.9|179061.9|179162.4|179072.4|179162.4|179072.4|179151.9|179061.9|6
1725974280000|2024-09-10 13:18:00|179157.4|179067.4|179153.4|179063.4|179166.2|179076.2|179153.4|179063.4|11
1725974290000|2024-09-10 13:18:10|179153|179063|179151.9|179061.9|179153|179063|179149.4|179059.4|3
1725974300000|2024-09-10 13:18:20|179153.3|179063.3|179161.3|179071.3|179161.3|179071.3|179153.3|179063.3|2
1725974310000|2024-09-10 13:18:30|179161|179071|179155.9|179065.9|179161.2|179071.2|179155.9|179065.9|3
1725974320000|2024-09-10 13:18:40|179170.8|179080.8|179158.6|179068.6|179172.6|179082.6|179158.6|179068.6|9
1725974330000|2024-09-10 13:18:50|179166.7|179076.7|179155.9|179065.9|179166.7|179076.7|179153.3|179063.3|9
1725974340000|2024-09-10 13:19:00|179149.6|179059.6|179143.3|179053.3|179157.6|179067.6|179143.3|179053.3|9
1725974350000|2024-09-10 13:19:10|179141.9|179051.9|179076.5|178986.5|179141.9|179051.9|179071.2|178981.2|15
1725974360000|2024-09-10 13:19:20|179074.5|178984.5|179074.4|178984.4|179076.5|178986.5|179074.4|178984.4|4
1725974370000|2024-09-10 13:19:30|179074.6|178984.6|179072.1|178982.1|179074.6|178984.6|179070.3|178980.3|6
1725974380000|2024-09-10 13:19:40|179071.7|178981.7|179071.6|178981.6|179079.5|178989.5|179069.6|178979.6|13
1725974390000|2024-09-10 13:19:50|179070.1|178980.1|179067.4|178977.4|179078.5|178988.5|179067.4|178977.4|13
1725974400000|2024-09-10 13:20:00|179067.1|178977.1|179066.5|178976.5|179067.1|178977.1|179066.5|178976.5|2
1725974410000|2024-09-10 13:20:10|179066.4|178976.4|179062.4|178972.4|179068.2|178978.2|179058.2|178968.2|14
1725974420000|2024-09-10 13:20:20|179062.6|178972.6|179061|178971|179062.8|178972.8|179056.5|178966.5|11
1725974430000|2024-09-10 13:20:30|179062.8|178972.8|179063.3|178973.3|179064.5|178974.5|179057.4|178967.4|10
1725974440000|2024-09-10 13:20:40|179059.9|178969.9|179005.4|178915.4|179059.9|178969.9|179005.4|178915.4|12
1725974450000|2024-09-10 13:20:50|179003.9|178913.9|179004.7|178914.7|179006.5|178916.5|179000.1|178910.1|9
1725974460000|2024-09-10 13:21:00|179004.8|178914.8|178980.7|178890.7|179004.8|178914.8|178978.2|178888.2|15
1725974470000|2024-09-10 13:21:10|178981.8|178891.8|178992.7|178902.7|178992.7|178902.7|178981.8|178891.8|7
1725974480000|2024-09-10 13:21:20|178990|178900|179033.4|178943.4|179033.7|178943.7|178990|178900|7
1725974490000|2024-09-10 13:21:30|179035.5|178945.5|179017.5|178927.5|179039.6|178949.6|179001.3|178911.3|17
1725974500000|2024-09-10 13:21:40|179018.9|178928.9|178995.4|178905.4|179018.9|178928.9|178987.6|178897.6|16
1725974510000|2024-09-10 13:21:50|179001.1|178911.1|178989.9|178899.9|179007.2|178917.2|178986.2|178896.2|12
1725974520000|2024-09-10 13:22:00|178988|178898|178989|178899|178991.8|178901.8|178988|178898|6
1725974530000|2024-09-10 13:22:10|178991.4|178901.4|178989.2|178899.2|178991.6|178901.6|178989.2|178899.2|3
1725974540000|2024-09-10 13:22:20|178991.8|178901.8|178991.6|178901.6|178991.8|178901.8|178991.6|178901.6|2
1725974550000|2024-09-10 13:22:30|178988.9|178898.9|178985.8|178895.8|178990.8|178900.8|178981.6|178891.6|9
1725974560000|2024-09-10 13:22:40|178988.9|178898.9|178989.2|178899.2|178993|178903|178988.9|178898.9|10
1725974570000|2024-09-10 13:22:50|178990.5|178900.5|178990.5|178900.5|178990.5|178900.5|178984.9|178894.9|6
1725974580000|2024-09-10 13:23:00|178996.4|178906.4|178980|178890|178996.4|178906.4|178979.6|178889.6|7
1725974590000|2024-09-10 13:23:10|178982.6|178892.6|178983.2|178893.2|178983.2|178893.2|178982.6|178892.6|2
1725974600000|2024-09-10 13:23:20|178983.8|178893.8|178987.9|178897.9|178987.9|178897.9|178983.8|178893.8|5
1725974610000|2024-09-10 13:23:30|178988.2|178898.2|178988.2|178898.2|178988.2|178898.2|178988.2|178898.2|1
1725974620000|2024-09-10 13:23:40|178988.8|178898.8|178996.5|178906.5|178996.5|178906.5|178988.7|178898.7|7
1725974630000|2024-09-10 13:23:50|178991.7|178901.7|178985.7|178895.7|178991.7|178901.7|178983.1|178893.1|3
1725974640000|2024-09-10 13:24:00|178988.8|178898.8|178995.2|178905.2|178995.2|178905.2|178987.8|178897.8|5
1725974650000|2024-09-10 13:24:10|178991.1|178901.1|178988.4|178898.4|178997.2|178907.2|178983.9|178893.9|15
1725974660000|2024-09-10 13:24:20|178989.1|178899.1|178989.1|178899.1|178989.1|178899.1|178984.6|178894.6|5
1725974670000|2024-09-10 13:24:30|178984.6|178894.6|178988.5|178898.5|178989.1|178899.1|178982.5|178892.5|6
1725974680000|2024-09-10 13:24:40|178987.5|178897.5|178994.8|178904.8|178994.8|178904.8|178987.5|178897.5|6
1725974690000|2024-09-10 13:24:50|178992.8|178902.8|179013.8|178923.8|179013.8|178923.8|178992|178902|10
1725974700000|2024-09-10 13:25:00|179017.4|178927.4|179041.3|178951.3|179044.6|178954.6|179015.7|178925.7|15
1725974710000|2024-09-10 13:25:10|179044.9|178954.9|179041.2|178951.2|179047.8|178957.8|179040.6|178950.6|9
1725974720000|2024-09-10 13:25:20|179043.2|178953.2|179037.4|178947.4|179043.2|178953.2|179037.4|178947.4|10
1725974730000|2024-09-10 13:25:30|179035.9|178945.9|179017|178927|179035.9|178945.9|179009.9|178919.9|9
1725974740000|2024-09-10 13:25:40|179027.7|178937.7|179046.2|178956.2|179046.2|178956.2|179022|178932|14
1725974750000|2024-09-10 13:25:50|179046.1|178956.1|179044.8|178954.8|179047.1|178957.1|179042.3|178952.3|9
1725974760000|2024-09-10 13:26:00|179044.6|178954.6|179041.1|178951.1|179046.8|178956.8|179041.1|178951.1|7
1725974770000|2024-09-10 13:26:10|179042.9|178952.9|179041.3|178951.3|179046.1|178956.1|179041.3|178951.3|9
1725974780000|2024-09-10 13:26:20|179044|178954|179050.6|178960.6|179050.6|178960.6|179040.2|178950.2|16
1725974790000|2024-09-10 13:26:30|179045.6|178955.6|178999.4|178909.4|179050.8|178960.8|178996.9|178906.9|21
1725974800000|2024-09-10 13:26:40|179001.4|178911.4|179020.3|178930.3|179020.8|178930.8|179001.4|178911.4|20
1725974810000|2024-09-10 13:26:50|179021|178931|179020.9|178930.9|179023.5|178933.5|179017.6|178927.6|17
1725974820000|2024-09-10 13:27:00|179020.7|178930.7|179021.9|178931.9|179025|178935|179018.4|178928.4|11
1725974830000|2024-09-10 13:27:10|179023.5|178933.5|179023.6|178933.6|179027.8|178937.8|179023.5|178933.5|8
1725974840000|2024-09-10 13:27:20|179025.1|178935.1|179007.3|178917.3|179028.3|178938.3|179007.3|178917.3|14
1725974850000|2024-09-10 13:27:30|179001.9|178911.9|178997.2|178907.2|179007.3|178917.3|178994.6|178904.6|18
1725974860000|2024-09-10 13:27:40|178997.6|178907.6|178997.1|178907.1|178999.5|178909.5|178992.5|178902.5|11
1725974870000|2024-09-10 13:27:50|178999.3|178909.3|179003|178913|179003|178913|178999.2|178909.2|4
1725974880000|2024-09-10 13:28:00|179003.2|178913.2|179000.8|178910.8|179003.2|178913.2|178997.3|178907.3|11
1725974890000|2024-09-10 13:28:10|179001|178911|179001.3|178911.3|179004.2|178914.2|179001|178911|12
1725974900000|2024-09-10 13:28:20|179000.2|178910.2|178989.6|178899.6|179005.9|178915.9|178989.6|178899.6|15
1725974910000|2024-09-10 13:28:30|178995.1|178905.1|178995.9|178905.9|178997.5|178907.5|178993.9|178903.9|8
1725974920000|2024-09-10 13:28:40|179002.8|178912.8|178999.4|178909.4|179002.8|178912.8|178994|178904|13
1725974930000|2024-09-10 13:28:50|179000.1|178910.1|179003.9|178913.9|179003.9|178913.9|178998.6|178908.6|10
1725974940000|2024-09-10 13:29:00|179004|178914|178997.7|178907.7|179004|178914|178995.4|178905.4|10
1725974950000|2024-09-10 13:29:10|178995.3|178905.3|179001.7|178911.7|179001.7|178911.7|178993.3|178903.3|10
1725974960000|2024-09-10 13:29:20|179001.9|178911.9|178990.6|178900.6|179001.9|178911.9|178990.6|178900.6|8
1725974970000|2024-09-10 13:29:30|178991.5|178901.5|179000.8|178910.8|179000.8|178910.8|178991.5|178901.5|12
1725974980000|2024-09-10 13:29:40|179001|178911|179009|178919|179011.9|178921.9|179001|178911|13
1725974990000|2024-09-10 13:29:50|179009.1|178919.1|179012.9|178922.9|179012.9|178922.9|179008.4|178918.4|10
1725975000000|2024-09-10 13:30:00|179012.3|178922.3|179048.1|178958.1|179048.5|178958.5|179010.2|178920.2|21
1725975010000|2024-09-10 13:30:10|179049.1|178959.1|179036.2|178946.2|179051.1|178961.1|179024.6|178934.6|12
1725975020000|2024-09-10 13:30:20|179039.3|178949.3|179045|178955|179046.2|178956.2|179037.9|178947.9|12
1725975030000|2024-09-10 13:30:30|179046.1|178956.1|179098.4|179008.4|179099.5|179009.5|179044|178954|27
1725975040000|2024-09-10 13:30:40|179096.2|179006.2|179100.2|179010.2|179100.2|179010.2|179094.1|179004.1|9
1725975050000|2024-09-10 13:30:50|179102.2|179012.2|179069.9|178979.9|179102.3|179012.3|179069.9|178979.9|8
1725975060000|2024-09-10 13:31:00|179070|178980|179100.5|179010.5|179100.5|179010.5|179066|178976|7
1725975070000|2024-09-10 13:31:10|179099.2|179009.2|179130.5|179040.5|179133.5|179043.5|179091.7|179001.7|24
1725975080000|2024-09-10 13:31:20|179127.6|179037.6|179093.6|179003.6|179137.2|179047.2|179091.1|179001.1|14
1725975090000|2024-09-10 13:31:30|179093.8|179003.8|179093.8|179003.8|179096.4|179006.4|179092.8|179002.8|14
1725975100000|2024-09-10 13:31:40|179099.5|179009.5|179097|179007|179100.5|179010.5|179089.1|178999.1|15
1725975110000|2024-09-10 13:31:50|179096.7|179006.7|179106.1|179016.1|179106.1|179016.1|179090.2|179000.2|14
1725975120000|2024-09-10 13:32:00|179107.5|179017.5|179105|179015|179107.5|179017.5|179101.5|179011.5|13
1725975130000|2024-09-10 13:32:10|179097.1|179007.1|179100.3|179010.3|179101|179011|179096.5|179006.5|8
1725975140000|2024-09-10 13:32:20|179100.2|179010.2|179084|178994|179100.2|179010.2|179084|178994|10
1725975150000|2024-09-10 13:32:30|179083.6|178993.6|179101.6|179011.6|179101.6|179011.6|179083.6|178993.6|14
1725975160000|2024-09-10 13:32:40|179101.8|179011.8|179101.5|179011.5|179113.7|179023.7|179101.5|179011.5|7
1725975170000|2024-09-10 13:32:50|179101.1|179011.1|179102|179012|179109.9|179019.9|179100.8|179010.8|11
1725975180000|2024-09-10 13:33:00|179100.7|179010.7|179101.9|179011.9|179111.6|179021.6|179100.7|179010.7|11
1725975190000|2024-09-10 13:33:10|179102.6|179012.6|179101.1|179011.1|179105.1|179015.1|179099.7|179009.7|9
1725975200000|2024-09-10 13:33:20|179099.1|179009.1|179094|179004|179099.1|179009.1|179094|179004|5
1725975210000|2024-09-10 13:33:30|179096|179006|179089.6|178999.6|179096|179006|179089|178999|8
1725975220000|2024-09-10 13:33:40|179089.8|178999.8|179094.8|179004.8|179099.8|179009.8|179089.8|178999.8|6
1725975230000|2024-09-10 13:33:50|179096.6|179006.6|179094|179004|179096.7|179006.7|179093|179003|12
1725975240000|2024-09-10 13:34:00|179096.8|179006.8|179096.5|179006.5|179098.9|179008.9|179096.4|179006.4|4
1725975250000|2024-09-10 13:34:10|179092.9|179002.9|179100.6|179010.6|179103.8|179013.8|179086.2|178996.2|6
1725975260000|2024-09-10 13:34:20|179099.8|179009.8|179101.8|179011.8|179107.2|179017.2|179099.8|179009.8|7
1725975270000|2024-09-10 13:34:30|179099.3|179009.3|179113.2|179023.2|179118.7|179028.7|179099.3|179009.3|8
1725975280000|2024-09-10 13:34:40|179116.3|179026.3|179119.9|179029.9|179124.1|179034.1|179116.3|179026.3|9
1725975290000|2024-09-10 13:34:50|179119.6|179029.6|179124.9|179034.9|179127|179037|179116.5|179026.5|9
1725975300000|2024-09-10 13:35:00|179125.2|179035.2|179163|179073|179166.8|179076.8|179123.6|179033.6|13
1725975310000|2024-09-10 13:35:10|179161.1|179071.1|179156.4|179066.4|179175.2|179085.2|179152.9|179062.9|12
1725975320000|2024-09-10 13:35:20|179151.3|179061.3|179161.7|179071.7|179171.1|179081.1|179151|179061|19
1725975330000|2024-09-10 13:35:30|179159.3|179069.3|179163.1|179073.1|179169.4|179079.4|179158.4|179068.4|10
1725975340000|2024-09-10 13:35:40|179160.6|179070.6|179160.7|179070.7|179169.9|179079.9|179155.2|179065.2|14
1725975350000|2024-09-10 13:35:50|179158.7|179068.7|179165.1|179075.1|179167.8|179077.8|179157.8|179067.8|10
1725975360000|2024-09-10 13:36:00|179169.5|179079.5|179169.2|179079.2|179169.5|179079.5|179164.5|179074.5|4
1725975370000|2024-09-10 13:36:10|179168.9|179078.9|179178.7|179088.7|179178.7|179088.7|179162.1|179072.1|6
1725975380000|2024-09-10 13:36:20|179181.3|179091.3|179186.8|179096.8|179186.9|179096.9|179178.6|179088.6|7
1725975390000|2024-09-10 13:36:30|179184|179094|179185.5|179095.5|179186.5|179096.5|179184|179094|3
1725975400000|2024-09-10 13:36:40|179192.4|179102.4|179233.7|179143.7|179236.1|179146.1|179192.4|179102.4|20
1725975410000|2024-09-10 13:36:50|179229.1|179139.1|179235.1|179145.1|179235.6|179145.6|179229.1|179139.1|10
1725975420000|2024-09-10 13:37:00|179233.4|179143.4|179226.5|179136.5|179234.4|179144.4|179225.2|179135.2|6
1725975430000|2024-09-10 13:37:10|179228.6|179138.6|179210.4|179120.4|179228.6|179138.6|179209|179119|14
1725975440000|2024-09-10 13:37:20|179214.2|179124.2|179188.8|179098.8|179219.1|179129.1|179184.4|179094.4|16
1725975450000|2024-09-10 13:37:30|179190.1|179100.1|179158|179068|179190.1|179100.1|179158|179068|16
1725975460000|2024-09-10 13:37:40|179158.1|179068.1|179130.5|179040.5|179158.1|179068.1|179130.5|179040.5|12
1725975470000|2024-09-10 13:37:50|179129.2|179039.2|179137.9|179047.9|179142.2|179052.2|179125.3|179035.3|16
1725975480000|2024-09-10 13:38:00|179139.3|179049.3|179145.3|179055.3|179146.7|179056.7|179135.9|179045.9|14
1725975490000|2024-09-10 13:38:10|179145.6|179055.6|179155.5|179065.5|179160|179070|179140.9|179050.9|17
1725975500000|2024-09-10 13:38:20|179158.4|179068.4|179155.7|179065.7|179158.4|179068.4|179155.7|179065.7|5
1725975510000|2024-09-10 13:38:30|179155.6|179065.6|179156.8|179066.8|179160.2|179070.2|179155.2|179065.2|5
1725975520000|2024-09-10 13:38:40|179155.2|179065.2|179154.5|179064.5|179155.2|179065.2|179154.5|179064.5|4
1725975530000|2024-09-10 13:38:50|179156.9|179066.9|179192.1|179102.1|179192.6|179102.6|179154.8|179064.8|21
1725975540000|2024-09-10 13:39:00|179193.6|179103.6|179222.2|179092.2|179222.2|179107.7|179193.6|179088.9|15
1725975550000|2024-09-10 13:39:10|179221.5|179091.5|179204.7|179074.7|179221.6|179091.6|179204.3|179074.3|13
1725975560000|2024-09-10 13:39:20|179202.7|179072.7|179191.5|179061.5|179202.7|179072.7|179191.5|179061.5|10
1725975570000|2024-09-10 13:39:30|179191|179061|179191.4|179061.4|179192|179062|179191|179061|5
1725975580000|2024-09-10 13:39:40|179190.8|179060.8|179199.4|179069.4|179199.4|179069.4|179188.8|179058.8|9
1725975590000|2024-09-10 13:39:50|179200.2|179070.2|179254.7|179124.7|179274.3|179144.3|179200|179070|22
1725975600000|2024-09-10 13:40:00|179253.8|179123.8|179238.3|179108.3|179253.8|179123.8|179238.3|179108.3|16
1725975610000|2024-09-10 13:40:10|179238.5|179108.5|179283.1|179153.1|179287|179171.2|179238.5|179108.5|25
1725975620000|2024-09-10 13:40:20|179282|179152|179272.3|179182.3|179286.5|179182.3|179272.3|179152|7
1725975630000|2024-09-10 13:40:30|179267.2|179177.2|179269.8|179179.8|179269.8|179179.8|179266.7|179176.7|5
1725975640000|2024-09-10 13:40:40|179267.1|179177.1|179280.3|179190.3|179280.3|179190.3|179267.1|179177.1|11
1725975650000|2024-09-10 13:40:50|179278.7|179188.7|179190.4|179100.4|179278.7|179188.7|179187.3|179097.3|25
1725975660000|2024-09-10 13:41:00|179203.8|179113.8|179203|179113|179205.7|179115.7|179203|179113|6
1725975670000|2024-09-10 13:41:10|179200.8|179110.8|179199.3|179109.3|179200.8|179110.8|179199.3|179109.3|2
1725975680000|2024-09-10 13:41:20|179198.2|179108.2|179200.6|179110.6|179200.6|179110.6|179191|179101|10
1725975690000|2024-09-10 13:41:30|179198.9|179108.9|179188.2|179098.2|179199.5|179109.5|179188.2|179098.2|6
1725975700000|2024-09-10 13:41:40|179182|179092|179194.4|179104.4|179197.1|179107.1|179182|179092|8
1725975710000|2024-09-10 13:41:50|179192.7|179102.7|179192.7|179102.7|179192.7|179102.7|179190.2|179100.2|3
1725975720000|2024-09-10 13:42:00|179190.4|179100.4|179188.5|179098.5|179190.4|179100.4|179172|179082|18
1725975730000|2024-09-10 13:42:10|179185.1|179095.1|179191.3|179101.3|179194.3|179104.3|179183.4|179093.4|14
1725975740000|2024-09-10 13:42:20|179186.7|179096.7|179168.8|179078.8|179186.7|179096.7|179168.8|179078.8|17
1725975750000|2024-09-10 13:42:30|179166.9|179076.9|179174.3|179084.3|179174.3|179084.3|179164.2|179074.2|5
1725975760000|2024-09-10 13:42:40|179171.8|179081.8|179190.3|179100.3|179191.6|179101.6|179171.8|179081.8|11
1725975770000|2024-09-10 13:42:50|179192.8|179102.8|179196.9|179106.9|179201.1|179111.1|179188.6|179098.6|17
1725975780000|2024-09-10 13:43:00|179197.6|179107.6|179230.8|179100.8|179230.8|179108.5|179196.8|179092.2|11
1725975790000|2024-09-10 13:43:10|179231|179101|179223.8|179093.8|179231|179101|179223.5|179093.5|13
1725975800000|2024-09-10 13:43:20|179223.9|179093.9|179254.7|179164.7|179308.8|179196.4|179223.9|179093.9|20
1725975810000|2024-09-10 13:43:30|179254.6|179164.6|179258.7|179168.7|179258.7|179168.7|179251.9|179161.9|9
1725975820000|2024-09-10 13:43:40|179260.6|179170.6|179262.2|179172.2|179264.5|179174.5|179259.6|179169.6|12
1725975830000|2024-09-10 13:43:50|179260|179170|179245.5|179155.5|179260|179170|179244|179154|14
1725975840000|2024-09-10 13:44:00|179244|179154|179247|179157|179249.6|179159.6|179244|179154|6
1725975850000|2024-09-10 13:44:10|179244.6|179154.6|179245.5|179155.5|179247.7|179157.7|179244.6|179154.6|6
1725975860000|2024-09-10 13:44:20|179247.8|179157.8|179247.8|179157.8|179247.8|179157.8|179247.8|179157.8|1
1725975870000|2024-09-10 13:44:30|179246|179156|179246.5|179156.5|179246.5|179156.5|179246|179156|2
1725975880000|2024-09-10 13:44:40|179247.8|179157.8|179261.7|179171.7|179261.7|179171.7|179247.8|179157.8|9
1725975890000|2024-09-10 13:44:50|179260.4|179170.4|179250.7|179160.7|179263.5|179173.5|179250.7|179160.7|10
1725975900000|2024-09-10 13:45:00|179249.3|179159.3|179251.9|179161.9|179251.9|179161.9|179249.3|179159.3|3
1725975910000|2024-09-10 13:45:10|179254|179164|179250.4|179160.4|179255.7|179165.7|179250.4|179160.4|9
1725975920000|2024-09-10 13:45:20|179248.1|179158.1|179241.8|179151.8|179248.1|179158.1|179230.4|179140.4|6
1725975930000|2024-09-10 13:45:30|179241.7|179151.7|179224|179134|179241.7|179151.7|179224|179134|8
1725975940000|2024-09-10 13:45:40|179222.6|179132.6|179223.8|179133.8|179225.2|179135.2|179221.5|179131.5|11
1725975950000|2024-09-10 13:45:50|179223.5|179133.5|179228.2|179138.2|179229.3|179139.3|179223|179133|7
1725975960000|2024-09-10 13:46:00|179229.7|179139.7|179228|179138|179229.7|179139.7|179227.3|179137.3|7
1725975970000|2024-09-10 13:46:10|179234.2|179144.2|179236.1|179146.1|179236.1|179146.1|179231.2|179141.2|12
1725975980000|2024-09-10 13:46:20|179237.3|179147.3|179246.8|179156.8|179246.8|179156.8|179237.3|179147.3|7
1725975990000|2024-09-10 13:46:30|179246.1|179156.1|179253.9|179163.9|179263.3|179173.3|179246.1|179156.1|9
1725976000000|2024-09-10 13:46:40|179255.2|179165.2|179253.7|179163.7|179258.9|179168.9|179252|179162|11
1725976010000|2024-09-10 13:46:50|179252.9|179162.9|179253.3|179163.3|179255.4|179165.4|179252.7|179162.7|8
1725976020000|2024-09-10 13:47:00|179255.6|179165.6|179256.6|179166.6|179261.7|179171.7|179255.6|179165.6|5
1725976030000|2024-09-10 13:47:10|179257.6|179167.6|179280.2|179150.2|179283.1|179167.6|179255.9|179149.4|16
1725976040000|2024-09-10 13:47:20|179281.4|179151.4|179281.4|179151.4|179282.8|179152.8|179280.2|179150.2|10
1725976050000|2024-09-10 13:47:30|179282.2|179152.2|179281.5|179151.5|179284|179154|179281.1|179151.1|6
1725976060000|2024-09-10 13:47:40|179263|179173|179284.2|179154.2|179284.2|179173.6|179262.8|179151.3|14
1725976070000|2024-09-10 13:47:50|179287.5|179157.5|179285|179155|179287.5|179157.5|179280.9|179150.9|10
1725976080000|2024-09-10 13:48:00|179284.5|179154.5|179283.7|179153.7|179284.5|179154.5|179283.6|179153.6|9
1725976090000|2024-09-10 13:48:10|179283.5|179153.5|179280.5|179150.5|179284.9|179154.9|179280.5|179150.5|10
1725976100000|2024-09-10 13:48:20|179285.9|179155.9|179281.5|179151.5|179285.9|179155.9|179279.3|179149.3|9
1725976110000|2024-09-10 13:48:30|179281.4|179151.4|179296.2|179166.2|179296.4|179166.4|179281.4|179151.4|16
1725976120000|2024-09-10 13:48:40|179296.5|179166.5|179288.8|179158.8|179296.6|179166.6|179286.4|179156.4|13
1725976130000|2024-09-10 13:48:50|179289|179159|179283.5|179153.5|179291.7|179161.7|179283.5|179153.5|11
1725976140000|2024-09-10 13:49:00|179282.6|179152.6|179274.7|179184.7|179283.5|179184.7|179266.9|179152.6|10
1725976150000|2024-09-10 13:49:10|179274.5|179184.5|179262.1|179172.1|179274.5|179184.5|179260.8|179170.8|14
1725976160000|2024-09-10 13:49:20|179277.7|179147.7|179274.6|179144.6|179283.6|179153.6|179274.6|179144.6|4
1725976170000|2024-09-10 13:49:30|179277.3|179147.3|179263.5|179173.5|179277.3|179173.5|179263.5|179144.6|4
1725976180000|2024-09-10 13:49:40|179259.9|179169.9|179262.9|179172.9|179277.8|179181.9|179256|179146.2|12
1725976190000|2024-09-10 13:49:50|179262.5|179172.5|179271.1|179181.1|179271.1|179181.1|179262.5|179172.5|13
1725976200000|2024-09-10 13:50:00|179270.5|179180.5|179279.8|179189.8|179279.8|179189.8|179270.5|179180.5|7
1725976210000|2024-09-10 13:50:10|179279.9|179189.9|179280.1|179190.1|179281.5|179191.5|179279.9|179189.9|5
1725976220000|2024-09-10 13:50:20|179281.5|179191.5|179270.1|179180.1|179297.5|179207.5|179268.1|179178.1|15
1725976230000|2024-09-10 13:50:30|179269|179179|179265.2|179175.2|179272.2|179182.2|179265.2|179175.2|10
1725976240000|2024-09-10 13:50:40|179264.7|179174.7|179262.6|179172.6|179267.3|179177.3|179248.1|179158.1|10
1725976250000|2024-09-10 13:50:50|179263.9|179173.9|179261|179171|179263.9|179173.9|179261|179171|3
1725976260000|2024-09-10 13:51:00|179268.4|179138.4|179245.2|179155.2|179268.4|179156.8|179245.2|179130.2|8
1725976270000|2024-09-10 13:51:10|179240.2|179150.2|179233.5|179143.5|179245.5|179155.5|179229.2|179139.2|13
1725976280000|2024-09-10 13:51:20|179236|179146|179224.7|179134.7|179239.4|179149.4|179224.7|179134.7|21
1725976290000|2024-09-10 13:51:30|179222.7|179132.7|179221.5|179131.5|179224.8|179134.8|179221.3|179131.3|8
1725976300000|2024-09-10 13:51:40|179222.5|179132.5|179222.2|179132.2|179223.7|179133.7|179222.2|179132.2|4
1725976310000|2024-09-10 13:51:50|179222.9|179132.9|179223.8|179133.8|179225.3|179135.3|179222.9|179132.9|4
1725976320000|2024-09-10 13:52:00|179225.7|179135.7|179296.4|179206.4|179299|179209|179225.7|179135.7|17
1725976330000|2024-09-10 13:52:10|179298.7|179208.7|179301.6|179211.6|179301.6|179211.6|179298.7|179208.7|5
1725976340000|2024-09-10 13:52:20|179300.6|179210.6|179302.1|179212.1|179302.1|179212.1|179299.5|179209.5|3
1725976350000|2024-09-10 13:52:30|179299.3|179209.3|179299.9|179209.9|179304|179214|179299.3|179209.3|6
1725976360000|2024-09-10 13:52:40|179295.9|179205.9|179302.8|179212.8|179302.8|179212.8|179290.4|179200.4|10
1725976370000|2024-09-10 13:52:50|179301.6|179211.6|179323.5|179233.5|179325.1|179235.1|179298.8|179208.8|12
1725976380000|2024-09-10 13:53:00|179325.1|179235.1|179321.2|179231.2|179334.5|179244.5|179319.7|179229.7|15
1725976390000|2024-09-10 13:53:10|179344.3|179254.3|179361.4|179271.4|179367.5|179277.5|179340.5|179250.5|22
1725976400000|2024-09-10 13:53:20|179364.9|179274.9|179329.4|179239.4|179366|179276|179323|179233|21
1725976410000|2024-09-10 13:53:30|179335.2|179245.2|179375.6|179285.6|179416.7|179326.7|179333.9|179243.9|24
1725976420000|2024-09-10 13:53:40|179379.2|179289.2|179387.8|179297.8|179394|179304|179379.2|179289.2|11
1725976430000|2024-09-10 13:53:50|179389.8|179299.8|179378.3|179288.3|179390|179300|179376.8|179286.8|12
1725976440000|2024-09-10 13:54:00|179376.8|179286.8|179378.2|179288.2|179383.2|179293.2|179373.9|179283.9|12
1725976450000|2024-09-10 13:54:10|179380.4|179290.4|179378.9|179288.9|179392.4|179302.4|179376.5|179286.5|15
1725976460000|2024-09-10 13:54:20|179378.4|179288.4|179383.7|179293.7|179391.7|179301.7|179378.4|179288.4|11
1725976470000|2024-09-10 13:54:30|179376.1|179286.1|179386.6|179296.6|179386.6|179296.6|179372.4|179282.4|13
1725976480000|2024-09-10 13:54:40|179388.8|179298.8|179390.9|179300.9|179394.5|179304.5|179388.6|179298.6|19
1725976490000|2024-09-10 13:54:50|179391.6|179301.6|179395.7|179305.7|179397.5|179307.5|179388.8|179298.8|10
1725976500000|2024-09-10 13:55:00|179395.8|179305.8|179394.8|179304.8|179399.8|179309.8|179392.3|179302.3|13
1725976510000|2024-09-10 13:55:10|179395.1|179305.1|179391.9|179301.9|179400|179310|179391.9|179301.9|10
1725976520000|2024-09-10 13:55:20|179393.7|179303.7|179389|179299|179393.7|179303.7|179381|179291|10
1725976530000|2024-09-10 13:55:30|179388.5|179298.5|179378.8|179288.8|179389.2|179299.2|179376|179286|15
1725976540000|2024-09-10 13:55:40|179393.5|179263.5|179368|179278|179396.7|179278|179365.8|179260.8|9
1725976550000|2024-09-10 13:55:50|179370.8|179280.8|179370.4|179280.4|179370.8|179280.8|179370.4|179280.4|2
1725976560000|2024-09-10 13:56:00|179368.2|179278.2|179365.7|179275.7|179368.2|179278.2|179331.9|179241.9|13
1725976570000|2024-09-10 13:56:10|179363.9|179273.9|179348.6|179218.6|179365.2|179275.2|179348.6|179218.6|10
1725976580000|2024-09-10 13:56:20|179344.9|179214.9|179315.7|179185.7|179346.6|179216.6|179315.7|179185.7|17
1725976590000|2024-09-10 13:56:30|179315.1|179185.1|179314.6|179184.6|179315.2|179185.2|179314.6|179184.6|3
1725976600000|2024-09-10 13:56:40|179313.8|179183.8|179314.1|179184.1|179316.9|179186.9|179313.7|179183.7|12
1725976610000|2024-09-10 13:56:50|179314.9|179184.9|179314.8|179184.8|179314.9|179184.9|179312.7|179182.7|7
1725976620000|2024-09-10 13:57:00|179314.9|179184.9|179291.8|179201.8|179314.9|179205.5|179291.8|179184.1|6
1725976630000|2024-09-10 13:57:10|179291.7|179201.7|179291|179201|179291.7|179201.7|179291|179201|2
1725976640000|2024-09-10 13:57:20|179290.8|179200.8|179306.3|179216.3|179306.3|179216.3|179290.5|179200.5|9
1725976650000|2024-09-10 13:57:30|179314.8|179224.8|179336.8|179246.8|179336.8|179246.8|179314.8|179224.8|15
1725976660000|2024-09-10 13:57:40|179332.2|179242.2|179388.2|179258.2|179388.2|179258.2|179330.6|179240.6|15
1725976670000|2024-09-10 13:57:50|179388.5|179258.5|179418.4|179288.4|179418.4|179288.4|179388.5|179258.5|14
1725976680000|2024-09-10 13:58:00|179417.1|179287.1|179420.6|179290.6|179422|179292|179417.1|179287.1|8
1725976690000|2024-09-10 13:58:10|179420.7|179290.7|179421.6|179291.6|179421.6|179291.6|179420.7|179290.7|3
1725976700000|2024-09-10 13:58:20|179423|179293|179435.2|179305.2|179437.1|179307.1|179423|179293|8
1725976710000|2024-09-10 13:58:30|179438.4|179308.4|179552.9|179422.9|179560.8|179430.8|179438.4|179308.4|20
1725976720000|2024-09-10 13:58:40|179553.7|179423.7|179538.7|179408.7|179557.6|179427.6|179538.7|179408.7|22
1725976730000|2024-09-10 13:58:50|179536.6|179406.6|179477.3|179347.3|179536.6|179406.6|179477.3|179347.3|18
1725976740000|2024-09-10 13:59:00|179480.3|179350.3|179474.7|179344.7|179480.3|179350.3|179472.1|179342.1|12
1725976750000|2024-09-10 13:59:10|179474.6|179344.6|179413.6|179323.6|179475.3|179345.3|179394.5|179304.5|20
1725976760000|2024-09-10 13:59:20|179410.9|179320.9|179418.1|179328.1|179418.1|179328.1|179397|179307|17
1725976770000|2024-09-10 13:59:30|179414.2|179324.2|179393.1|179303.1|179414.2|179324.2|179391.1|179301.1|22
1725976780000|2024-09-10 13:59:40|179390.2|179300.2|179382.7|179292.7|179393.7|179303.7|179382.7|179292.7|18
1725976790000|2024-09-10 13:59:50|179391.4|179301.4|179375.6|179285.6|179391.4|179301.4|179330.7|179240.7|20
1725976800000|2024-09-10 14:00:00|179379.7|179289.7|179395.2|179305.2|179395.2|179305.2|179377.1|179287.1|18
1725976810000|2024-09-10 14:00:10|179391.6|179301.6|179408.5|179318.5|179428.7|179338.7|179391.6|179301.6|18
1725976820000|2024-09-10 14:00:20|179407.4|179317.4|179400.9|179310.9|179418.1|179328.1|179396.6|179306.6|27
1725976830000|2024-09-10 14:00:30|179397.3|179307.3|179400|179310|179400.9|179310.9|179397|179307|23
1725976840000|2024-09-10 14:00:40|179401.5|179311.5|179417.8|179327.8|179417.8|179327.8|179400.1|179310.1|23
1725976850000|2024-09-10 14:00:50|179416.9|179326.9|179467.2|179377.2|179467.2|179377.2|179416.9|179326.9|18
1725976860000|2024-09-10 14:01:00|179466.2|179376.2|179490.5|179400.5|179498.3|179408.3|179464.2|179374.2|20
1725976870000|2024-09-10 14:01:10|179492|179402|179512.6|179422.6|179513.9|179423.9|179489.3|179399.3|20
1725976880000|2024-09-10 14:01:20|179510.6|179420.6|179524|179434|179526.2|179436.2|179505.6|179415.6|20
1725976890000|2024-09-10 14:01:30|179521.7|179431.7|179526|179436|179527.1|179437.1|179521.7|179431.7|10
1725976900000|2024-09-10 14:01:40|179531.4|179441.4|179555.4|179465.4|179556|179466|179531.4|179441.4|18
1725976910000|2024-09-10 14:01:50|179558.6|179468.6|179569.5|179479.5|179572.7|179482.7|179556.9|179466.9|16
1725976920000|2024-09-10 14:02:00|179569.6|179479.6|179571.6|179481.6|179574.3|179484.3|179569.6|179479.6|9
1725976930000|2024-09-10 14:02:10|179576.2|179486.2|179570.7|179480.7|179576.2|179486.2|179567.3|179477.3|7
1725976940000|2024-09-10 14:02:20|179571.4|179481.4|179570.6|179480.6|179573.4|179483.4|179568.8|179478.8|7
1725976950000|2024-09-10 14:02:30|179568.4|179478.4|179575.3|179485.3|179580.7|179490.7|179566.4|179476.4|12
1725976960000|2024-09-10 14:02:40|179577.2|179487.2|179598.7|179508.7|179598.7|179508.7|179577.2|179487.2|6
1725976970000|2024-09-10 14:02:50|179600.6|179510.6|179605.3|179515.3|179615.1|179525.1|179597|179507|15
1725976980000|2024-09-10 14:03:00|179600.3|179510.3|179597.1|179507.1|179600.3|179510.3|179594.7|179504.7|10
1725976990000|2024-09-10 14:03:10|179597|179507|179574.4|179484.4|179598.9|179508.9|179574.4|179484.4|17
1725977000000|2024-09-10 14:03:20|179571.6|179481.6|179543.4|179453.4|179571.6|179481.6|179537.6|179447.6|15
1725977010000|2024-09-10 14:03:30|179544.1|179454.1|179544.3|179454.3|179544.3|179454.3|179542.9|179452.9|7
1725977020000|2024-09-10 14:03:40|179544.4|179454.4|179555.1|179465.1|179555.1|179465.1|179544.3|179454.3|6
1725977030000|2024-09-10 14:03:50|179553.2|179463.2|179553.3|179463.3|179553.8|179463.8|179553.2|179463.2|3
1725977040000|2024-09-10 14:04:00|179553.5|179463.5|179552.7|179462.7|179553.5|179463.5|179552.7|179462.7|4
1725977050000|2024-09-10 14:04:10|179552.6|179462.6|179544.6|179454.6|179552.7|179462.7|179544.6|179454.6|6
1725977060000|2024-09-10 14:04:20|179544.5|179454.5|179544.2|179454.2|179544.5|179454.5|179544.2|179454.2|2
1725977070000|2024-09-10 14:04:30|179551|179461|179571.5|179481.5|179573.8|179483.8|179551|179461|14
1725977080000|2024-09-10 14:04:40|179571.1|179481.1|179567.3|179477.3|179573.6|179483.6|179562|179472|16
1725977090000|2024-09-10 14:04:50|179563.2|179473.2|179558.6|179468.6|179568.8|179478.8|179558.6|179468.6|17
1725977100000|2024-09-10 14:05:00|179559.7|179469.7|179509.4|179419.4|179559.7|179469.7|179501.1|179411.1|17
1725977110000|2024-09-10 14:05:10|179509.6|179419.6|179518|179428|179519.6|179429.6|179509.6|179419.6|10
1725977120000|2024-09-10 14:05:20|179519.1|179429.1|179503.7|179413.7|179519.1|179429.1|179501.6|179411.6|17
1725977130000|2024-09-10 14:05:30|179506.2|179416.2|179509.4|179419.4|179509.4|179419.4|179506.2|179416.2|2
1725977140000|2024-09-10 14:05:40|179511.8|179421.8|179528.1|179438.1|179528.1|179438.1|179510.5|179420.5|10
1725977150000|2024-09-10 14:05:50|179540.1|179450.1|179542.1|179452.1|179548.2|179458.2|179539.6|179449.6|18
1725977160000|2024-09-10 14:06:00|179544.7|179454.7|179549.8|179459.8|179552.1|179462.1|179544.7|179454.7|12
1725977170000|2024-09-10 14:06:10|179547.8|179457.8|179546.1|179456.1|179557.3|179467.3|179546.1|179456.1|10
1725977180000|2024-09-10 14:06:20|179545.6|179455.6|179538.3|179448.3|179547.5|179457.5|179530.1|179440.1|16
1725977190000|2024-09-10 14:06:30|179539.7|179449.7|179538.6|179448.6|179539.7|179449.7|179538.6|179448.6|5
1725977200000|2024-09-10 14:06:40|179540.9|179450.9|179539|179449|179540.9|179450.9|179535|179445|8
1725977210000|2024-09-10 14:06:50|179541.3|179451.3|179539.1|179449.1|179541.6|179451.6|179539.1|179449.1|5
1725977220000|2024-09-10 14:07:00|179540.2|179450.2|179542.3|179452.3|179543.4|179453.4|179540.2|179450.2|6
1725977230000|2024-09-10 14:07:10|179543.8|179453.8|179551.2|179461.2|179553.5|179463.5|179543.8|179453.8|13
1725977240000|2024-09-10 14:07:20|179549.6|179459.6|179548.5|179458.5|179552|179462|179548.5|179458.5|4
1725977250000|2024-09-10 14:07:30|179548.9|179458.9|179539.4|179449.4|179548.9|179458.9|179531.7|179441.7|13
1725977260000|2024-09-10 14:07:40|179538.4|179448.4|179543.5|179453.5|179545.3|179455.3|179538.4|179448.4|4
1725977270000|2024-09-10 14:07:50|179545.6|179455.6|179549.3|179459.3|179561.4|179471.4|179545.6|179455.6|15
1725977280000|2024-09-10 14:08:00|179548|179458|179544.6|179454.6|179548|179458|179543|179453|14
1725977290000|2024-09-10 14:08:10|179545.6|179455.6|179504.9|179414.9|179545.9|179455.9|179503.4|179413.4|20
1725977300000|2024-09-10 14:08:20|179503|179413|179549.2|179459.2|179553.4|179463.4|179503|179413|20
1725977310000|2024-09-10 14:08:30|179519.4|179429.4|179518.5|179428.5|179542.1|179452.1|179513|179423|16
1725977320000|2024-09-10 14:08:40|179519.2|179429.2|179523.3|179433.3|179523.3|179433.3|179518.1|179428.1|6
1725977330000|2024-09-10 14:08:50|179523.1|179433.1|179498.6|179408.6|179523.1|179433.1|179496.2|179406.2|10
1725977340000|2024-09-10 14:09:00|179500.6|179410.6|179462.1|179372.1|179503.9|179413.9|179461.2|179371.2|14
1725977350000|2024-09-10 14:09:10|179461.9|179371.9|179467.1|179377.1|179469.9|179379.9|179461.9|179371.9|21
1725977360000|2024-09-10 14:09:20|179467.9|179377.9|179462.6|179372.6|179467.9|179377.9|179458.4|179368.4|7
1725977370000|2024-09-10 14:09:30|179463.4|179373.4|179463.1|179373.1|179463.4|179373.4|179462|179372|4
1725977380000|2024-09-10 14:09:40|179462.4|179372.4|179462.3|179372.3|179462.4|179372.4|179462.3|179372.3|2
1725977390000|2024-09-10 14:09:50|179456.6|179366.6|179427.5|179337.5|179459.1|179369.1|179427.5|179337.5|15
1725977400000|2024-09-10 14:10:00|179426|179336|179399.9|179309.9|179433.8|179343.8|179399|179309|23
1725977410000|2024-09-10 14:10:10|179399.7|179309.7|179397.7|179307.7|179408.9|179318.9|179394.9|179304.9|20
1725977420000|2024-09-10 14:10:20|179399.6|179309.6|179391.9|179301.9|179401.2|179311.2|179376.2|179286.2|24
1725977430000|2024-09-10 14:10:30|179394.8|179304.8|179396.2|179306.2|179396.7|179306.7|179386.8|179296.8|10
1725977440000|2024-09-10 14:10:40|179397.1|179307.1|179392.7|179302.7|179400.1|179310.1|179390.8|179300.8|19
1725977450000|2024-09-10 14:10:50|179395.8|179305.8|179395.4|179305.4|179397.3|179307.3|179386.1|179296.1|16
1725977460000|2024-09-10 14:11:00|179397|179307|179418|179328|179418.8|179328.8|179396.8|179306.8|22
1725977470000|2024-09-10 14:11:10|179417.5|179327.5|179453.4|179363.4|179459.8|179369.8|179417.5|179327.5|23
1725977480000|2024-09-10 14:11:20|179453.3|179363.3|179468.6|179378.6|179470.5|179380.5|179453.3|179363.3|7
1725977490000|2024-09-10 14:11:30|179468.8|179378.8|179464.2|179374.2|179472.7|179382.7|179463.1|179373.1|10
1725977500000|2024-09-10 14:11:40|179464|179374|179472.4|179382.4|179472.4|179382.4|179464|179374|19
1725977510000|2024-09-10 14:11:50|179470.7|179380.7|179448.4|179358.4|179470.7|179380.7|179448.4|179358.4|13
1725977520000|2024-09-10 14:12:00|179443.7|179353.7|179465.2|179375.2|179465.2|179375.2|179443.7|179353.7|10
1725977530000|2024-09-10 14:12:10|179465.3|179375.3|179461.8|179371.8|179465.3|179375.3|179461.7|179371.7|8
1725977540000|2024-09-10 14:12:20|179457.8|179367.8|179461|179371|179461.9|179371.9|179457.4|179367.4|11
1725977550000|2024-09-10 14:12:30|179457.9|179367.9|179460.6|179370.6|179462.4|179372.4|179457.7|179367.7|7
1725977560000|2024-09-10 14:12:40|179457.8|179367.8|179456.4|179366.4|179465.1|179375.1|179455.5|179365.5|18
1725977570000|2024-09-10 14:12:50|179448.2|179358.2|179414.3|179324.3|179453.8|179363.8|179411.2|179321.2|24
1725977580000|2024-09-10 14:13:00|179412.2|179322.2|179452.2|179362.2|179469.8|179379.8|179412.1|179322.1|23
1725977590000|2024-09-10 14:13:10|179452.6|179362.6|179469.7|179379.7|179469.7|179379.7|179452.6|179362.6|14
1725977600000|2024-09-10 14:13:20|179469.6|179379.6|179466|179376|179470.7|179380.7|179454.6|179364.6|14
1725977610000|2024-09-10 14:13:30|179472.5|179382.5|179467.3|179377.3|179472.5|179382.5|179465.1|179375.1|8
1725977620000|2024-09-10 14:13:40|179462.9|179372.9|179511.8|179421.8|179513.7|179423.7|179459.5|179369.5|24
1725977630000|2024-09-10 14:13:50|179510.7|179420.7|179502.2|179412.2|179514|179424|179502.2|179412.2|18
1725977640000|2024-09-10 14:14:00|179500.7|179410.7|179493.9|179403.9|179500.7|179410.7|179489.9|179399.9|20
1725977650000|2024-09-10 14:14:10|179495.2|179405.2|179498|179408|179498.7|179408.7|179495.2|179405.2|14
1725977660000|2024-09-10 14:14:20|179497.9|179407.9|179494|179404|179503.7|179413.7|179482.7|179392.7|22
1725977670000|2024-09-10 14:14:30|179494.1|179404.1|179497.4|179407.4|179497.4|179407.4|179486.1|179396.1|27
1725977680000|2024-09-10 14:14:40|179498.8|179408.8|179501.8|179411.8|179503.2|179413.2|179495.4|179405.4|14
1725977690000|2024-09-10 14:14:50|179504.6|179414.6|179504.1|179414.1|179507.8|179417.8|179495.1|179405.1|13
1725977700000|2024-09-10 14:15:00|179502.7|179412.7|179502.1|179412.1|179514|179424|179502.1|179412.1|17
1725977710000|2024-09-10 14:15:10|179501.1|179411.1|179477.4|179387.4|179501.1|179411.1|179476|179386|11
1725977720000|2024-09-10 14:15:20|179479.1|179389.1|179485.2|179395.2|179493.1|179403.1|179479.1|179389.1|23
1725977730000|2024-09-10 14:15:30|179483.4|179393.4|179494.2|179404.2|179496.5|179406.5|179480.4|179390.4|23
1725977740000|2024-09-10 14:15:40|179496.8|179406.8|179510.4|179420.4|179514.2|179424.2|179496.8|179406.8|13
1725977750000|2024-09-10 14:15:50|179510.8|179420.8|179510.1|179420.1|179516|179426|179507.5|179417.5|12
1725977760000|2024-09-10 14:16:00|179509.8|179419.8|179507.7|179417.7|179509.8|179419.8|179505.2|179415.2|14
1725977770000|2024-09-10 14:16:10|179507.6|179417.6|179517.1|179427.1|179517.1|179427.1|179506.7|179416.7|10
1725977780000|2024-09-10 14:16:20|179517.4|179427.4|179516.8|179426.8|179517.4|179427.4|179508.7|179418.7|15
1725977790000|2024-09-10 14:16:30|179517.8|179427.8|179563.1|179473.1|179581.3|179491.3|179517.1|179427.1|14
1725977800000|2024-09-10 14:16:40|179562.6|179472.6|179563.1|179473.1|179569|179479|179562.2|179472.2|14
1725977810000|2024-09-10 14:16:50|179566.4|179476.4|179542.3|179452.3|179573.2|179483.2|179542.3|179452.3|17
1725977820000|2024-09-10 14:17:00|179540.1|179450.1|179536.6|179446.6|179540.1|179450.1|179536.6|179446.6|5
1725977830000|2024-09-10 14:17:10|179536.3|179446.3|179531.8|179441.8|179536.6|179446.6|179531.8|179441.8|5
1725977840000|2024-09-10 14:17:20|179530.6|179440.6|179501.2|179411.2|179533.6|179443.6|179500.3|179410.3|15
1725977850000|2024-09-10 14:17:30|179500.9|179410.9|179464.7|179374.7|179500.9|179410.9|179464.5|179374.5|16
1725977860000|2024-09-10 14:17:40|179463.4|179373.4|179470.4|179380.4|179470.9|179380.9|179463.4|179373.4|15
1725977870000|2024-09-10 14:17:50|179471.6|179381.6|179470.8|179380.8|179471.6|179381.6|179468.6|179378.6|8
1725977880000|2024-09-10 14:18:00|179466.5|179376.5|179462.4|179372.4|179466.5|179376.5|179457.6|179367.6|9
1725977890000|2024-09-10 14:18:10|179462.1|179372.1|179462.3|179372.3|179462.3|179372.3|179459.7|179369.7|10
1725977900000|2024-09-10 14:18:20|179462.4|179372.4|179466.2|179376.2|179466.9|179376.9|179462.3|179372.3|9
1725977910000|2024-09-10 14:18:30|179466.1|179376.1|179463.7|179373.7|179466.1|179376.1|179463.7|179373.7|4
1725977920000|2024-09-10 14:18:40|179463.5|179373.5|179463.3|179373.3|179465.8|179375.8|179462.4|179372.4|11
1725977930000|2024-09-10 14:18:50|179464.7|179374.7|179464.5|179374.5|179464.7|179374.7|179464|179374|5
1725977940000|2024-09-10 14:19:00|179463.8|179373.8|179467|179377|179467|179377|179462|179372|9
1725977950000|2024-09-10 14:19:10|179467.1|179377.1|179515.1|179425.1|179518.3|179428.3|179467.1|179377.1|23
1725977960000|2024-09-10 14:19:20|179515.4|179425.4|179499.2|179409.2|179515.4|179425.4|179494|179404|12
1725977970000|2024-09-10 14:19:30|179498.7|179408.7|179511.9|179421.9|179511.9|179421.9|179495.5|179405.5|13
1725977980000|2024-09-10 14:19:40|179514.9|179424.9|179531.8|179441.8|179535.4|179445.4|179513.4|179423.4|13
1725977990000|2024-09-10 14:19:50|179531.3|179441.3|179532.7|179442.7|179532.7|179442.7|179530.4|179440.4|7
1725978000000|2024-09-10 14:20:00|179536.9|179446.9|179531.9|179441.9|179536.9|179446.9|179513.2|179423.2|18
1725978010000|2024-09-10 14:20:10|179532.4|179442.4|179536.7|179446.7|179536.7|179446.7|179530.3|179440.3|11
1725978020000|2024-09-10 14:20:20|179536.1|179446.1|179537.2|179447.2|179537.2|179447.2|179536.1|179446.1|2
1725978030000|2024-09-10 14:20:30|179537.3|179447.3|179537.2|179447.2|179537.3|179447.3|179537.2|179447.2|2
1725978040000|2024-09-10 14:20:40|179537.3|179447.3|179532.3|179442.3|179537.3|179447.3|179532.3|179442.3|5
1725978050000|2024-09-10 14:20:50|179532.4|179442.4|179517.3|179427.3|179532.4|179442.4|179515.2|179425.2|14
1725978060000|2024-09-10 14:21:00|179531.9|179441.9|179554.3|179424.3|179554.4|179441.9|179529.4|179424.3|8
1725978070000|2024-09-10 14:21:10|179554.1|179424.1|179556|179426|179557.4|179427.4|179550.4|179420.4|10
1725978080000|2024-09-10 14:21:20|179554.7|179424.7|179538.1|179408.1|179557.2|179427.2|179537.1|179407.1|14
1725978090000|2024-09-10 14:21:30|179536.3|179406.3|179521.8|179391.8|179536.3|179406.3|179521.8|179391.8|18
1725978100000|2024-09-10 14:21:40|179522.7|179392.7|179521|179391|179522.7|179392.7|179518.3|179388.3|19
1725978110000|2024-09-10 14:21:50|179522.7|179392.7|179518.3|179388.3|179522.7|179392.7|179517.5|179387.5|14
1725978120000|2024-09-10 14:22:00|179518.5|179388.5|179504.4|179414.4|179518.5|179415.8|179495|179388.5|25
1725978130000|2024-09-10 14:22:10|179504.3|179414.3|179521.7|179391.7|179525.9|179414.3|179504|179391.2|22
1725978140000|2024-09-10 14:22:20|179523.1|179393.1|179550.9|179420.9|179550.9|179420.9|179523.1|179393.1|12
1725978150000|2024-09-10 14:22:30|179550.5|179420.5|179557|179427|179557|179427|179550.5|179420.5|9
1725978160000|2024-09-10 14:22:40|179556|179426|179561.7|179431.7|179561.7|179431.7|179555|179425|11
1725978170000|2024-09-10 14:22:50|179564.1|179434.1|179564.5|179434.5|179564.5|179434.5|179560.4|179430.4|10
1725978180000|2024-09-10 14:23:00|179564.4|179434.4|179561.1|179431.1|179565.1|179435.1|179551.4|179421.4|19
1725978190000|2024-09-10 14:23:10|179561.4|179431.4|179564.5|179434.5|179565.1|179435.1|179561.4|179431.4|11
1725978200000|2024-09-10 14:23:20|179564.2|179434.2|179565.3|179435.3|179565.3|179435.3|179564.2|179434.2|4
1725978210000|2024-09-10 14:23:30|179565.8|179435.8|179548.5|179458.5|179565.8|179458.5|179548.5|179435.8|2
1725978220000|2024-09-10 14:23:40|179546.5|179456.5|179539.3|179449.3|179546.5|179456.5|179537.5|179447.5|19
1725978230000|2024-09-10 14:23:50|179537.1|179447.1|179538.8|179448.8|179538.8|179448.8|179537.1|179447.1|7
1725978240000|2024-09-10 14:24:00|179538.9|179448.9|179554.3|179424.3|179554.3|179449.1|179536|179424.3|14
1725978250000|2024-09-10 14:24:10|179554.5|179424.5|179520|179390|179556.8|179426.8|179520|179390|26
1725978260000|2024-09-10 14:24:20|179523.3|179393.3|179522|179392|179525.2|179395.2|179514|179384|22
1725978270000|2024-09-10 14:24:30|179523.9|179393.9|179526.2|179396.2|179529.6|179399.6|179522.1|179392.1|26
1725978280000|2024-09-10 14:24:40|179526.3|179396.3|179551.9|179421.9|179551.9|179421.9|179519.8|179389.8|12
1725978290000|2024-09-10 14:24:50|179553.4|179423.4|179554.7|179424.7|179554.8|179424.8|179553.3|179423.3|10
1725978300000|2024-09-10 14:25:00|179554.8|179424.8|179549.3|179419.3|179555|179425|179548|179418|17
1725978310000|2024-09-10 14:25:10|179547.8|179417.8|179547|179417|179547.8|179417.8|179546.7|179416.7|8
1725978320000|2024-09-10 14:25:20|179547.1|179417.1|179547.6|179417.6|179552.1|179422.1|179546.7|179416.7|17
1725978330000|2024-09-10 14:25:30|179546.2|179416.2|179511.6|179381.6|179546.2|179416.2|179507.1|179377.1|17
1725978340000|2024-09-10 14:25:40|179510.9|179380.9|179498.8|179368.8|179511|179381|179498.8|179368.8|11
1725978350000|2024-09-10 14:25:50|179499.1|179369.1|179497.1|179367.1|179499.1|179369.1|179495.9|179365.9|13
1725978360000|2024-09-10 14:26:00|179500|179370|179492.6|179362.6|179500|179370|179492.6|179362.6|13
1725978370000|2024-09-10 14:26:10|179492.5|179362.5|179474.8|179384.8|179497.7|179387.3|179474.5|179362.4|12
1725978380000|2024-09-10 14:26:20|179475.7|179385.7|179473.1|179383.1|179482.9|179385.7|179458|179352.9|16
1725978390000|2024-09-10 14:26:30|179474|179384|179475.7|179385.7|179480|179390|179474|179384|17
1725978400000|2024-09-10 14:26:40|179474.8|179384.8|179466.8|179376.8|179474.8|179384.8|179463.9|179373.9|25
1725978410000|2024-09-10 14:26:50|179464.6|179374.6|179474.1|179384.1|179474.8|179384.8|179464|179374|8
1725978420000|2024-09-10 14:27:00|179474|179384|179473.8|179383.8|179474|179384|179473.8|179383.8|2
1725978430000|2024-09-10 14:27:10|179473.9|179383.9|179469.7|179379.7|179473.9|179383.9|179469.7|179379.7|5
1725978440000|2024-09-10 14:27:20|179470.5|179380.5|179476.2|179386.2|179482.5|179392.5|179470.3|179380.3|11
1725978450000|2024-09-10 14:27:30|179476.1|179386.1|179480.7|179390.7|179481|179391|179476|179386|10
1725978460000|2024-09-10 14:27:40|179481.4|179391.4|179481.6|179391.6|179482.4|179392.4|179481.4|179391.4|4
1725978470000|2024-09-10 14:27:50|179483.3|179393.3|179482.6|179392.6|179483.3|179393.3|179481.4|179391.4|9
1725978480000|2024-09-10 14:28:00|179482|179392|179482.9|179392.9|179483.1|179393.1|179482|179392|3
1725978490000|2024-09-10 14:28:10|179479.1|179389.1|179487.2|179397.2|179509.7|179419.7|179479.1|179389.1|7
1725978500000|2024-09-10 14:28:20|179482.7|179392.7|179481.4|179391.4|179482.7|179392.7|179479.4|179389.4|6
1725978510000|2024-09-10 14:28:30|179481.9|179391.9|179481.5|179391.5|179483|179393|179481|179391|9
1725978520000|2024-09-10 14:28:40|179481.4|179391.4|179487.8|179397.8|179495.3|179405.3|179481.4|179391.4|9
1725978530000|2024-09-10 14:28:50|179484|179394|179482.6|179392.6|179484|179394|179482.6|179392.6|3
1725978540000|2024-09-10 14:29:00|179482.3|179392.3|179479.6|179389.6|179482.3|179392.3|179472.1|179382.1|7
1725978550000|2024-09-10 14:29:10|179479|179389|179477.4|179387.4|179479.5|179389.5|179470.9|179380.9|10
1725978560000|2024-09-10 14:29:20|179476.1|179386.1|179467.8|179377.8|179476.1|179386.1|179467.6|179377.6|6
1725978570000|2024-09-10 14:29:30|179467.5|179377.5|179462|179372|179469.1|179379.1|179461.3|179371.3|16
1725978580000|2024-09-10 14:29:40|179462.4|179372.4|179481.1|179391.1|179482.5|179392.5|179462.4|179372.4|10
1725978590000|2024-09-10 14:29:50|179480|179390|179488.1|179398.1|179492.1|179402.1|179480|179390|11
1725978600000|2024-09-10 14:30:00|179485.9|179395.9|179530.8|179440.8|179530.8|179440.8|179485.9|179395.9|18
1725978610000|2024-09-10 14:30:10|179528.6|179438.6|179532|179442|179532.6|179442.6|179527.9|179437.9|18
1725978620000|2024-09-10 14:30:20|179532.5|179442.5|179529.1|179439.1|179532.5|179442.5|179524.3|179434.3|12
1725978630000|2024-09-10 14:30:30|179528|179438|179518.5|179428.5|179528|179438|179511.3|179421.3|11
1725978640000|2024-09-10 14:30:40|179519.3|179429.3|179523.7|179433.7|179523.7|179433.7|179519.3|179429.3|8
1725978650000|2024-09-10 14:30:50|179524.2|179434.2|179528.5|179438.5|179529|179439|179524.2|179434.2|9
1725978660000|2024-09-10 14:31:00|179530.1|179440.1|179537.5|179447.5|179538|179448|179530|179440|12
1725978670000|2024-09-10 14:31:10|179535.7|179445.7|179539|179449|179539|179449|179528|179438|13
1725978680000|2024-09-10 14:31:20|179541.4|179451.4|179537.4|179447.4|179541.4|179451.4|179535.1|179445.1|5
1725978690000|2024-09-10 14:31:30|179538.2|179448.2|179536|179446|179540.5|179450.5|179535.9|179445.9|11
1725978700000|2024-09-10 14:31:40|179534.3|179444.3|179533.6|179443.6|179534.3|179444.3|179532.5|179442.5|6
1725978710000|2024-09-10 14:31:50|179535.6|179445.6|179537.3|179447.3|179537.4|179447.4|179535.6|179445.6|4
1725978720000|2024-09-10 14:32:00|179536.4|179446.4|179547.7|179457.7|179547.7|179457.7|179536.4|179446.4|9
1725978730000|2024-09-10 14:32:10|179544.9|179454.9|179546|179456|179546|179456|179540.1|179450.1|13
1725978740000|2024-09-10 14:32:20|179547.3|179457.3|179552.3|179462.3|179553.8|179463.8|179546.5|179456.5|12
1725978750000|2024-09-10 14:32:30|179552.2|179462.2|179552.1|179462.1|179552.5|179462.5|179552.1|179462.1|3
1725978760000|2024-09-10 14:32:40|179552.3|179462.3|179552.1|179462.1|179552.3|179462.3|179552|179462|4
1725978770000|2024-09-10 14:32:50|179552.2|179462.2|179552.2|179462.2|179552.2|179462.2|179550.1|179460.1|5
1725978780000|2024-09-10 14:33:00|179552|179462|179548.7|179458.7|179552.2|179462.2|179548.7|179458.7|4
1725978790000|2024-09-10 14:33:10|179548.8|179458.8|179526.2|179436.2|179552.4|179462.4|179521.6|179431.6|12
1725978800000|2024-09-10 14:33:20|179527.8|179437.8|179526.4|179436.4|179528.7|179438.7|179526.2|179436.2|10
1725978810000|2024-09-10 14:33:30|179527.6|179437.6|179549.1|179459.1|179549.1|179459.1|179527.6|179437.6|9
1725978820000|2024-09-10 14:33:40|179548.5|179458.5|179554.1|179464.1|179554.9|179464.9|179548.5|179458.5|12
1725978830000|2024-09-10 14:33:50|179554.2|179464.2|179553.6|179463.6|179554.2|179464.2|179553|179463|5
1725978840000|2024-09-10 14:34:00|179555.8|179465.8|179553.5|179463.5|179558.7|179468.7|179551.2|179461.2|8
1725978850000|2024-09-10 14:34:10|179552.1|179462.1|179548.7|179458.7|179552.1|179462.1|179548|179458|7
1725978860000|2024-09-10 14:34:20|179550.1|179460.1|179548.5|179458.5|179550.9|179460.9|179544.3|179454.3|6
1725978870000|2024-09-10 14:34:30|179549.4|179459.4|179555.4|179465.4|179555.4|179465.4|179549.3|179459.3|9
1725978880000|2024-09-10 14:34:40|179554.5|179464.5|179559.1|179469.1|179559.1|179469.1|179554.5|179464.5|7
1725978890000|2024-09-10 14:34:50|179559.2|179469.2|179559.1|179469.1|179559.2|179469.2|179557.3|179467.3|7
1725978900000|2024-09-10 14:35:00|179559.4|179469.4|179561.5|179471.5|179561.5|179471.5|179559.3|179469.3|5
1725978910000|2024-09-10 14:35:10|179561.3|179471.3|179557.1|179467.1|179561.8|179471.8|179557.1|179467.1|6
1725978920000|2024-09-10 14:35:20|179559|179469|179560|179470|179560|179470|179559|179469|3
1725978930000|2024-09-10 14:35:30|179559.5|179469.5|179563.3|179473.3|179563.3|179473.3|179559.3|179469.3|5
1725978940000|2024-09-10 14:35:40|179563.8|179473.8|179605.3|179515.3|179611.2|179521.2|179563.6|179473.6|10
1725978950000|2024-09-10 14:35:50|179607.7|179517.7|179601.7|179511.7|179607.7|179517.7|179600.6|179510.6|15
1725978960000|2024-09-10 14:36:00|179604.3|179514.3|179569.1|179479.1|179604.3|179514.3|179565.1|179475.1|13
1725978970000|2024-09-10 14:36:10|179567|179477|179550.4|179460.4|179567|179477|179550.4|179460.4|18
1725978980000|2024-09-10 14:36:20|179550.3|179460.3|179544.8|179454.8|179551.1|179461.1|179540.6|179450.6|16
1725978990000|2024-09-10 14:36:30|179543.4|179453.4|179528.1|179438.1|179543.4|179453.4|179528.1|179438.1|10
1725979000000|2024-09-10 14:36:40|179533.1|179443.1|179537.8|179447.8|179537.8|179447.8|179530.8|179440.8|8
1725979010000|2024-09-10 14:36:50|179537.3|179447.3|179533|179443|179538.7|179448.7|179533|179443|8
1725979020000|2024-09-10 14:37:00|179526|179436|179481.9|179391.9|179528.9|179438.9|179481|179391|19
1725979030000|2024-09-10 14:37:10|179481.3|179391.3|179480.7|179390.7|179483.6|179393.6|179475.5|179385.5|12
1725979040000|2024-09-10 14:37:20|179480.6|179390.6|179477.3|179387.3|179481.2|179391.2|179477.3|179387.3|7
1725979050000|2024-09-10 14:37:30|179482.9|179392.9|179480.6|179390.6|179482.9|179392.9|179480.6|179390.6|3
1725979060000|2024-09-10 14:37:40|179471.3|179381.3|179504.9|179414.9|179513.7|179423.7|179471.3|179381.3|9
1725979070000|2024-09-10 14:37:50|179502.9|179412.9|179502.9|179412.9|179502.9|179412.9|179500.5|179410.5|5
1725979080000|2024-09-10 14:38:00|179502.2|179412.2|179499.4|179409.4|179502.2|179412.2|179499.4|179409.4|4
1725979090000|2024-09-10 14:38:10|179501.8|179411.8|179497.1|179407.1|179501.8|179411.8|179494.9|179404.9|11
1725979100000|2024-09-10 14:38:20|179496.8|179406.8|179497.5|179407.5|179497.5|179407.5|179493.1|179403.1|10
1725979110000|2024-09-10 14:38:30|179498.2|179408.2|179497.7|179407.7|179498.2|179408.2|179494.7|179404.7|12
1725979120000|2024-09-10 14:38:40|179496.9|179406.9|179487.6|179397.6|179496.9|179406.9|179487.5|179397.5|7
1725979130000|2024-09-10 14:38:50|179489.8|179399.8|179493.4|179403.4|179495.5|179405.5|179489.8|179399.8|10
1725979140000|2024-09-10 14:39:00|179493.7|179403.7|179486.2|179396.2|179494.6|179404.6|179486.2|179396.2|13
1725979150000|2024-09-10 14:39:10|179485.1|179395.1|179484.8|179394.8|179487.3|179397.3|179484.8|179394.8|7
1725979160000|2024-09-10 14:39:20|179482.7|179392.7|179485.3|179395.3|179486.9|179396.9|179482.7|179392.7|8
1725979170000|2024-09-10 14:39:30|179485.4|179395.4|179484.7|179394.7|179485.4|179395.4|179484.5|179394.5|7
1725979180000|2024-09-10 14:39:40|179484.6|179394.6|179482.5|179392.5|179485.7|179395.7|179482.5|179392.5|5
1725979190000|2024-09-10 14:39:50|179481.5|179391.5|179463.5|179373.5|179482|179392|179460.1|179370.1|13
1725979200000|2024-09-10 14:40:00|179458.2|179368.2|179456.2|179366.2|179468.4|179378.4|179456.2|179366.2|9
1725979210000|2024-09-10 14:40:10|179449.8|179359.8|179445.6|179355.6|179455|179365|179445.6|179355.6|7
1725979220000|2024-09-10 14:40:20|179440.2|179350.2|179422.8|179332.8|179440.2|179350.2|179418.3|179328.3|10
1725979230000|2024-09-10 14:40:30|179425.5|179335.5|179427.2|179337.2|179433|179343|179422.2|179332.2|18
1725979240000|2024-09-10 14:40:40|179424.6|179334.6|179444.8|179354.8|179446.1|179356.1|179424.6|179334.6|5
1725979250000|2024-09-10 14:40:50|179445.5|179355.5|179448.3|179358.3|179450.5|179360.5|179444.2|179354.2|9
1725979260000|2024-09-10 14:41:00|179448.5|179358.5|179457.4|179367.4|179457.4|179367.4|179448.5|179358.5|7
1725979270000|2024-09-10 14:41:10|179456.9|179366.9|179459.5|179369.5|179460.4|179370.4|179456.9|179366.9|10
1725979280000|2024-09-10 14:41:20|179459.3|179369.3|179453.5|179363.5|179461.3|179371.3|179449.5|179359.5|12
1725979290000|2024-09-10 14:41:30|179453.6|179363.6|179452.1|179362.1|179453.6|179363.6|179448.6|179358.6|10
1725979300000|2024-09-10 14:41:40|179452|179362|179454.5|179364.5|179462.5|179372.5|179449|179359|6
1725979310000|2024-09-10 14:41:50|179457.6|179367.6|179471.5|179381.5|179473.7|179383.7|179457.6|179367.6|4
1725979320000|2024-09-10 14:42:00|179468.1|179378.1|179451.7|179361.7|179468.1|179378.1|179451.7|179361.7|14
1725979330000|2024-09-10 14:42:10|179453.5|179363.5|179457|179367|179459.7|179369.7|179453.5|179363.5|5
1725979340000|2024-09-10 14:42:20|179457.7|179367.7|179467.3|179377.3|179467.3|179377.3|179457.7|179367.7|8
1725979350000|2024-09-10 14:42:30|179466.2|179376.2|179466.4|179376.4|179466.4|179376.4|179466.2|179376.2|3
1725979360000|2024-09-10 14:42:40|179466.8|179376.8|179453.9|179363.9|179466.8|179376.8|179452.5|179362.5|6
1725979370000|2024-09-10 14:42:50|179446.2|179356.2|179444.4|179354.4|179447.6|179357.6|179444.4|179354.4|9
1725979380000|2024-09-10 14:43:00|179443|179353|179444.1|179354.1|179444.5|179354.5|179443|179353|5
1725979390000|2024-09-10 14:43:10|179444.2|179354.2|179446.5|179356.5|179450.5|179360.5|179438.2|179348.2|9
1725979400000|2024-09-10 14:43:20|179444.3|179354.3|179436.8|179346.8|179445.7|179355.7|179436.8|179346.8|8
1725979410000|2024-09-10 14:43:30|179440|179350|179442.3|179352.3|179442.3|179352.3|179440|179350|5
1725979420000|2024-09-10 14:43:40|179443.5|179353.5|179447.1|179357.1|179447.1|179357.1|179443.5|179353.5|6
1725979430000|2024-09-10 14:43:50|179447.3|179357.3|179444.1|179354.1|179447.3|179357.3|179444.1|179354.1|3
1725979440000|2024-09-10 14:44:00|179443.4|179353.4|179447.3|179357.3|179447.3|179357.3|179443.4|179353.4|8
1725979450000|2024-09-10 14:44:10|179447.5|179357.5|179447.8|179357.8|179447.8|179357.8|179447.5|179357.5|3
1725979460000|2024-09-10 14:44:20|179448.8|179358.8|179468|179378|179468.7|179378.7|179448.8|179358.8|5
1725979470000|2024-09-10 14:44:30|179468.3|179378.3|179468.1|179378.1|179469|179379|179468.1|179378.1|4
1725979480000|2024-09-10 14:44:40|179468.2|179378.2|179468.3|179378.3|179468.5|179378.5|179465.1|179375.1|9
1725979490000|2024-09-10 14:44:50|179468.4|179378.4|179459.3|179369.3|179469.8|179379.8|179458.8|179368.8|6
1725979500000|2024-09-10 14:45:00|179458.4|179368.4|179467.6|179377.6|179468.1|179378.1|179458.4|179368.4|8
1725979510000|2024-09-10 14:45:10|179467.7|179377.7|179463.9|179373.9|179468.9|179378.9|179463.9|179373.9|12
1725979520000|2024-09-10 14:45:20|179465.3|179375.3|179504.3|179414.3|179514.9|179424.9|179465.3|179375.3|15
1725979530000|2024-09-10 14:45:30|179481.5|179391.5|179433.5|179343.5|179481.5|179391.5|179431.7|179341.7|21
1725979540000|2024-09-10 14:45:40|179433.3|179343.3|179369.4|179279.4|179446.6|179356.6|179365.3|179275.3|19
1725979550000|2024-09-10 14:45:50|179366|179276|179385.5|179295.5|179390.8|179300.8|179365.6|179275.6|19
1725979560000|2024-09-10 14:46:00|179386.6|179296.6|179367.2|179277.2|179386.6|179296.6|179367.2|179277.2|14
1725979570000|2024-09-10 14:46:10|179367.1|179277.1|179367.2|179277.2|179369.1|179279.1|179364.8|179274.8|13
1725979580000|2024-09-10 14:46:20|179367.4|179277.4|179367.2|179277.2|179367.4|179277.4|179367.2|179277.2|2
1725979590000|2024-09-10 14:46:30|179367.3|179277.3|179360|179270|179369.6|179279.6|179360|179270|11
1725979600000|2024-09-10 14:46:40|179359.1|179269.1|179357.9|179267.9|179359.5|179269.5|179357.9|179267.9|7
1725979610000|2024-09-10 14:46:50|179359.8|179269.8|179359.3|179269.3|179359.8|179269.8|179357.7|179267.7|6
1725979620000|2024-09-10 14:47:00|179358.9|179268.9|179366.9|179276.9|179370.9|179280.9|179358.9|179268.9|15
1725979630000|2024-09-10 14:47:10|179366.6|179276.6|179357.2|179267.2|179366.6|179276.6|179357.2|179267.2|7
1725979640000|2024-09-10 14:47:20|179359.6|179269.6|179364.8|179274.8|179364.8|179274.8|179359.6|179269.6|7
1725979650000|2024-09-10 14:47:30|179364.4|179274.4|179359.8|179269.8|179365.4|179275.4|179359.8|179269.8|6
1725979660000|2024-09-10 14:47:40|179359.6|179269.6|179353.2|179263.2|179359.8|179269.8|179341.1|179251.1|18
1725979670000|2024-09-10 14:47:50|179349.5|179259.5|179354.4|179264.4|179354.4|179264.4|179349.5|179259.5|6
1725979680000|2024-09-10 14:48:00|179356.3|179266.3|179375.6|179285.6|179377.7|179287.7|179356.3|179266.3|8
1725979690000|2024-09-10 14:48:10|179377.4|179287.4|179377.3|179287.3|179377.4|179287.4|179376.2|179286.2|5
1725979700000|2024-09-10 14:48:20|179377.8|179287.8|179376.9|179286.9|179378.5|179288.5|179376.3|179286.3|9
1725979710000|2024-09-10 14:48:30|179381.7|179291.7|179370.3|179280.3|179381.7|179291.7|179370.3|179280.3|6
1725979720000|2024-09-10 14:48:40|179369.4|179279.4|179368.3|179278.3|179369.4|179279.4|179366.3|179276.3|7
1725979730000|2024-09-10 14:48:50|179369.1|179279.1|179371.3|179281.3|179372.6|179282.6|179367|179277|12
1725979740000|2024-09-10 14:49:00|179368.9|179278.9|179372.9|179282.9|179372.9|179282.9|179361.7|179271.7|13
1725979750000|2024-09-10 14:49:10|179371.8|179281.8|179373.9|179283.9|179376.6|179286.6|179364.3|179274.3|12
1725979760000|2024-09-10 14:49:20|179371.9|179281.9|179376.5|179286.5|179380.1|179290.1|179371.9|179281.9|9
1725979770000|2024-09-10 14:49:30|179377.5|179287.5|179367.1|179277.1|179386.3|179296.3|179362.1|179272.1|10
1725979780000|2024-09-10 14:49:40|179368.2|179278.2|179360.6|179270.6|179368.2|179278.2|179360.6|179270.6|12
1725979790000|2024-09-10 14:49:50|179362.8|179272.8|179348.8|179258.8|179364.2|179274.2|179348.8|179258.8|7
1725979800000|2024-09-10 14:50:00|179347.9|179257.9|179349.9|179259.9|179350.5|179260.5|179343.9|179253.9|10
1725979810000|2024-09-10 14:50:10|179349|179259|179349.9|179259.9|179352.2|179262.2|179349|179259|6
1725979820000|2024-09-10 14:50:20|179349.4|179259.4|179355.6|179265.6|179355.6|179265.6|179349.4|179259.4|8
1725979830000|2024-09-10 14:50:30|179351.8|179261.8|179333.1|179243.1|179351.8|179261.8|179333.1|179243.1|12
1725979840000|2024-09-10 14:50:40|179332.6|179242.6|179337.8|179247.8|179341.4|179251.4|179331.4|179241.4|16
1725979850000|2024-09-10 14:50:50|179339.6|179249.6|179318.3|179228.3|179339.6|179249.6|179317|179227|8
1725979860000|2024-09-10 14:51:00|179318.7|179228.7|179369.7|179279.7|179375.1|179285.1|179318.7|179228.7|12
1725979870000|2024-09-10 14:51:10|179372.9|179282.9|179371.4|179281.4|179374.3|179284.3|179369.2|179279.2|5
1725979880000|2024-09-10 14:51:20|179371.5|179281.5|179371.5|179281.5|179373.2|179283.2|179371.5|179281.5|3
1725979890000|2024-09-10 14:51:30|179370.6|179280.6|179364.6|179274.6|179370.9|179280.9|179358.4|179268.4|13
1725979900000|2024-09-10 14:51:40|179365.1|179275.1|179367.8|179277.8|179367.8|179277.8|179364.8|179274.8|4
1725979910000|2024-09-10 14:51:50|179340.1|179250.1|179355.1|179265.1|179356.1|179266.1|179340.1|179250.1|7
1725979920000|2024-09-10 14:52:00|179355.2|179265.2|179354.3|179264.3|179355.2|179265.2|179354.3|179264.3|5
1725979930000|2024-09-10 14:52:10|179352.4|179262.4|179365.3|179275.3|179365.3|179275.3|179352.4|179262.4|7
1725979940000|2024-09-10 14:52:20|179354.2|179264.2|179362.3|179272.3|179365.9|179275.9|179354.2|179264.2|12
1725979950000|2024-09-10 14:52:30|179364.9|179274.9|179361.4|179271.4|179366.4|179276.4|179352|179262|16
1725979960000|2024-09-10 14:52:40|179361.2|179271.2|179358.4|179268.4|179369|179279|179356.8|179266.8|9
1725979970000|2024-09-10 14:52:50|179356.7|179266.7|179370.3|179280.3|179370.3|179280.3|179353.8|179263.8|14
1725979980000|2024-09-10 14:53:00|179371.2|179281.2|179369.1|179279.1|179372.7|179282.7|179369.1|179279.1|8
1725979990000|2024-09-10 14:53:10|179368.5|179278.5|179351.2|179261.2|179368.5|179278.5|179343.6|179253.6|14
1725980000000|2024-09-10 14:53:20|179350.6|179260.6|179350.4|179260.4|179350.6|179260.6|179348.8|179258.8|6
1725980010000|2024-09-10 14:53:30|179351.3|179261.3|179369.3|179279.3|179369.3|179279.3|179351.3|179261.3|15
1725980020000|2024-09-10 14:53:40|179372.6|179282.6|179364.9|179274.9|179372.6|179282.6|179362.1|179272.1|12
1725980030000|2024-09-10 14:53:50|179364.7|179274.7|179367.1|179277.1|179367.9|179277.9|179364.6|179274.6|8
1725980040000|2024-09-10 14:54:00|179365.5|179275.5|179348.7|179258.7|179366.8|179276.8|179348.5|179258.5|19
1725980050000|2024-09-10 14:54:10|179348.1|179258.1|179346.3|179256.3|179348.1|179258.1|179344.1|179254.1|12
1725980060000|2024-09-10 14:54:20|179345.8|179255.8|179345.6|179255.6|179347.6|179257.6|179343.7|179253.7|7
1725980070000|2024-09-10 14:54:30|179346.7|179256.7|179339.7|179249.7|179347|179257|179339.7|179249.7|11
1725980080000|2024-09-10 14:54:40|179339.1|179249.1|179325.8|179235.8|179339.1|179249.1|179315|179225|11
1725980090000|2024-09-10 14:54:50|179327.9|179237.9|179327.4|179237.4|179330.2|179240.2|179326.2|179236.2|8
1725980100000|2024-09-10 14:55:00|179333|179243|179341.2|179251.2|179346.4|179256.4|179331.9|179241.9|19
1725980110000|2024-09-10 14:55:10|179340.4|179250.4|179340.6|179250.6|179343.5|179253.5|179338.2|179248.2|18
1725980120000|2024-09-10 14:55:20|179344.3|179254.3|179364.2|179274.2|179364.2|179274.2|179344.3|179254.3|11
1725980130000|2024-09-10 14:55:30|179364.4|179274.4|179361.1|179271.1|179364.5|179274.5|179361.1|179271.1|5
1725980140000|2024-09-10 14:55:40|179362.2|179272.2|179362.3|179272.3|179362.3|179272.3|179362.1|179272.1|5
1725980150000|2024-09-10 14:55:50|179360.8|179270.8|179312|179222|179360.8|179270.8|179312|179222|15
1725980160000|2024-09-10 14:56:00|179313.5|179223.5|179322.3|179232.3|179323.2|179233.2|179311.7|179221.7|10
1725980170000|2024-09-10 14:56:10|179321.9|179231.9|179323.3|179233.3|179325.3|179235.3|179321.8|179231.8|5
1725980180000|2024-09-10 14:56:20|179321.2|179231.2|179329.6|179239.6|179337.9|179247.9|179318.1|179228.1|15
1725980190000|2024-09-10 14:56:30|179327.8|179237.8|179331.7|179241.7|179333.4|179243.4|179327.8|179237.8|5
1725980200000|2024-09-10 14:56:40|179333.2|179243.2|179345.4|179255.4|179347|179257|179333.2|179243.2|14
1725980210000|2024-09-10 14:56:50|179344.1|179254.1|179344.9|179254.9|179347.3|179257.3|179343.1|179253.1|10
1725980220000|2024-09-10 14:57:00|179342.9|179252.9|179341.6|179251.6|179344.4|179254.4|179340.3|179250.3|6
1725980230000|2024-09-10 14:57:10|179344|179254|179355.8|179265.8|179356.6|179266.6|179340.3|179250.3|18
1725980240000|2024-09-10 14:57:20|179359.5|179269.5|179341.8|179251.8|179359.5|179269.5|179341.8|179251.8|8
1725980250000|2024-09-10 14:57:30|179341.4|179251.4|179347.4|179257.4|179349.3|179259.3|179337.6|179247.6|23
1725980260000|2024-09-10 14:57:40|179348.7|179258.7|179339.8|179249.8|179348.7|179258.7|179339.4|179249.4|18
1725980270000|2024-09-10 14:57:50|179339.3|179249.3|179344.3|179254.3|179344.3|179254.3|179339.3|179249.3|10
1725980280000|2024-09-10 14:58:00|179344.5|179254.5|179341.7|179251.7|179347.3|179257.3|179341.7|179251.7|6
1725980290000|2024-09-10 14:58:10|179345.5|179255.5|179339|179249|179345.5|179255.5|179338.6|179248.6|12
1725980300000|2024-09-10 14:58:20|179338.6|179248.6|179319.8|179229.8|179338.6|179248.6|179316.4|179226.4|16
1725980310000|2024-09-10 14:58:30|179317.3|179227.3|179297.3|179207.3|179320|179230|179297.3|179207.3|12
1725980320000|2024-09-10 14:58:40|179299.5|179209.5|179295.8|179205.8|179310.8|179220.8|179294.5|179204.5|22
1725980330000|2024-09-10 14:58:50|179293.1|179203.1|179297.1|179207.1|179297.1|179207.1|179293.1|179203.1|10
1725980340000|2024-09-10 14:59:00|179297.5|179207.5|179296.2|179206.2|179298|179208|179292.9|179202.9|10
1725980350000|2024-09-10 14:59:10|179296.1|179206.1|179297.8|179207.8|179298.6|179208.6|179294.4|179204.4|11
1725980360000|2024-09-10 14:59:20|179297.6|179207.6|179296.7|179206.7|179297.6|179207.6|179292.8|179202.8|5
1725980370000|2024-09-10 14:59:30|179294.7|179204.7|179297.6|179207.6|179297.6|179207.6|179294.7|179204.7|5
1725980380000|2024-09-10 14:59:40|179297.7|179207.7|179298.2|179208.2|179299.3|179209.3|179283.5|179193.5|7
1725980390000|2024-09-10 14:59:50|179294.6|179204.6|179295.6|179205.6|179296|179206|179291.9|179201.9|9
1725980400000|2024-09-10 15:00:00|179292.7|179202.7|179295.7|179205.7|179297.3|179207.3|179291.9|179201.9|6
1725980410000|2024-09-10 15:00:10|179295.9|179205.9|179297.6|179207.6|179302.8|179212.8|179295.9|179205.9|7
1725980420000|2024-09-10 15:00:20|179301.2|179211.2|179311.5|179221.5|179317.8|179227.8|179296.1|179206.1|14
1725980430000|2024-09-10 15:00:30|179313.8|179223.8|179314|179224|179315.7|179225.7|179312.6|179222.6|5
1725980440000|2024-09-10 15:00:40|179314.1|179224.1|179315.2|179225.2|179316.6|179226.6|179314.1|179224.1|6
1725980450000|2024-09-10 15:00:50|179314.9|179224.9|179295.1|179205.1|179314.9|179224.9|179295|179205|14
1725980460000|2024-09-10 15:01:00|179284.6|179194.6|179300.3|179210.3|179300.3|179210.3|179284.6|179194.6|13
1725980470000|2024-09-10 15:01:10|179299.4|179209.4|179305.3|179215.3|179306.7|179216.7|179295.4|179205.4|16
1725980480000|2024-09-10 15:01:20|179300.6|179210.6|179296.3|179206.3|179300.6|179210.6|179295.3|179205.3|15
1725980490000|2024-09-10 15:01:30|179296.2|179206.2|179292.5|179202.5|179297.2|179207.2|179290.1|179200.1|11
1725980500000|2024-09-10 15:01:40|179295.4|179205.4|179277.7|179187.7|179295.4|179205.4|179277.3|179187.3|15
1725980510000|2024-09-10 15:01:50|179279.2|179189.2|179283.4|179193.4|179283.4|179193.4|179279.2|179189.2|5
1725980520000|2024-09-10 15:02:00|179280.2|179190.2|179291.5|179201.5|179304.2|179214.2|179280.2|179190.2|12
1725980530000|2024-09-10 15:02:10|179290.9|179200.9|179284.2|179194.2|179290.9|179200.9|179278|179188|8
1725980540000|2024-09-10 15:02:20|179280.7|179190.7|179280.4|179190.4|179280.7|179190.7|179280.4|179190.4|4
1725980550000|2024-09-10 15:02:30|179278.4|179188.4|179279.5|179189.5|179281.1|179191.1|179277.5|179187.5|9
1725980560000|2024-09-10 15:02:40|179279.6|179189.6|179227|179137|179279.9|179189.9|179226.4|179136.4|23
1725980570000|2024-09-10 15:02:50|179226.4|179136.4|179238.9|179148.9|179238.9|179148.9|179222.9|179132.9|11
1725980580000|2024-09-10 15:03:00|179240|179150|179243.3|179153.3|179243.3|179153.3|179238.4|179148.4|14
1725980590000|2024-09-10 15:03:10|179244.6|179154.6|179249.8|179159.8|179254.3|179164.3|179242.2|179152.2|21
1725980600000|2024-09-10 15:03:20|179250.5|179160.5|179296.9|179206.9|179300.4|179210.4|179249.8|179159.8|31
1725980610000|2024-09-10 15:03:30|179296|179206|179294.3|179204.3|179299.2|179209.2|179290.1|179200.1|19
1725980620000|2024-09-10 15:03:40|179294|179204|179293.7|179203.7|179294.5|179204.5|179291.3|179201.3|12
1725980630000|2024-09-10 15:03:50|179294.5|179204.5|179291.9|179201.9|179294.5|179204.5|179291.4|179201.4|7
1725980640000|2024-09-10 15:04:00|179291.2|179201.2|179291.5|179201.5|179291.5|179201.5|179291.2|179201.2|5
1725980650000|2024-09-10 15:04:10|179291.4|179201.4|179291.4|179201.4|179291.4|179201.4|179291.4|179201.4|1
1725980660000|2024-09-10 15:04:20|179274.6|179184.6|179275.8|179185.8|179278.5|179188.5|179272.9|179182.9|15
1725980670000|2024-09-10 15:04:30|179277.5|179187.5|179275|179185|179277.7|179187.7|179275|179185|4
1725980680000|2024-09-10 15:04:40|179275.3|179185.3|179290.8|179200.8|179290.8|179200.8|179273.5|179183.5|11
1725980690000|2024-09-10 15:04:50|179291.5|179201.5|179283.4|179193.4|179294.6|179204.6|179283.4|179193.4|11
1725980700000|2024-09-10 15:05:00|179282.2|179192.2|179290.8|179200.8|179290.8|179200.8|179282.2|179192.2|6
1725980710000|2024-09-10 15:05:10|179292.3|179202.3|179292.9|179202.9|179292.9|179202.9|179291.6|179201.6|5
1725980720000|2024-09-10 15:05:20|179292|179202|179288|179198|179292|179202|179287.1|179197.1|5
1725980730000|2024-09-10 15:05:30|179287.7|179197.7|179291.6|179201.6|179291.6|179201.6|179287.7|179197.7|5
1725980740000|2024-09-10 15:05:40|179292.4|179202.4|179293.4|179203.4|179293.4|179203.4|179292.4|179202.4|3
1725980750000|2024-09-10 15:05:50|179293.7|179203.7|179294|179204|179294.7|179204.7|179293.7|179203.7|7
1725980760000|2024-09-10 15:06:00|179292.1|179202.1|179291.7|179201.7|179292.1|179202.1|179291.7|179201.7|2
1725980770000|2024-09-10 15:06:10|179290.7|179200.7|179275.6|179185.6|179293.6|179203.6|179275.6|179185.6|9
1725980780000|2024-09-10 15:06:20|179278.6|179188.6|179287|179197|179293.7|179203.7|179278.6|179188.6|14
1725980790000|2024-09-10 15:06:30|179285.4|179195.4|179269.9|179179.9|179285.7|179195.7|179269.9|179179.9|15
1725980800000|2024-09-10 15:06:40|179269|179179|179267.3|179177.3|179269|179179|179264|179174|8
1725980810000|2024-09-10 15:06:50|179267|179177|179265.1|179175.1|179267.3|179177.3|179265|179175|6
1725980820000|2024-09-10 15:07:00|179264.5|179174.5|179254.8|179164.8|179264.5|179174.5|179254.8|179164.8|11
1725980830000|2024-09-10 15:07:10|179252.6|179162.6|179252.3|179162.3|179257.4|179167.4|179250|179160|12
1725980840000|2024-09-10 15:07:20|179251.9|179161.9|179269.1|179179.1|179269.1|179179.1|179251.1|179161.1|13
1725980850000|2024-09-10 15:07:30|179269.7|179179.7|179269.1|179179.1|179269.7|179179.7|179269.1|179179.1|2
1725980860000|2024-09-10 15:07:40|179266.2|179176.2|179264|179174|179266.2|179176.2|179264|179174|5
1725980870000|2024-09-10 15:07:50|179265.1|179175.1|179255.1|179165.1|179265.1|179175.1|179248|179158|13
1725980880000|2024-09-10 15:08:00|179255|179165|179250.7|179160.7|179256.4|179166.4|179250.7|179160.7|10
1725980890000|2024-09-10 15:08:10|179251.5|179161.5|179257.1|179167.1|179257.6|179167.6|179251.4|179161.4|7
1725980900000|2024-09-10 15:08:20|179258.7|179168.7|179258|179168|179258.8|179168.8|179258|179168|5
1725980910000|2024-09-10 15:08:30|179257.8|179167.8|179256|179166|179257.9|179167.9|179253|179163|12
1725980920000|2024-09-10 15:08:40|179256.2|179166.2|179256.2|179166.2|179256.2|179166.2|179255.9|179165.9|3
1725980930000|2024-09-10 15:08:50|179256|179166|179256.1|179166.1|179257.6|179167.6|179253.5|179163.5|9
1725980940000|2024-09-10 15:09:00|179254.6|179164.6|179252.6|179162.6|179255.4|179165.4|179252.6|179162.6|5
1725980950000|2024-09-10 15:09:10|179255.2|179165.2|179254.9|179164.9|179256.6|179166.6|179251.7|179161.7|12
1725980960000|2024-09-10 15:09:20|179254.7|179164.7|179254.9|179164.9|179254.9|179164.9|179254.7|179164.7|2
1725980970000|2024-09-10 15:09:30|179252.8|179162.8|179236.4|179146.4|179252.8|179162.8|179236.4|179146.4|10
1725980980000|2024-09-10 15:09:40|179238.2|179148.2|179236.3|179146.3|179238.2|179148.2|179235.8|179145.8|5
1725980990000|2024-09-10 15:09:50|179236.2|179146.2|179236.1|179146.1|179236.2|179146.2|179236.1|179146.1|4
1725981000000|2024-09-10 15:10:00|179235.2|179145.2|179188.4|179098.4|179235.2|179145.2|179183.3|179093.3|13
1725981010000|2024-09-10 15:10:10|179187.1|179097.1|179168.6|179078.6|179188.3|179098.3|179167.2|179077.2|10
1725981020000|2024-09-10 15:10:20|179171.1|179081.1|179189.5|179099.5|179189.5|179099.5|179168.8|179078.8|22
1725981030000|2024-09-10 15:10:30|179188.3|179098.3|179189.4|179099.4|179190.9|179100.9|179188.3|179098.3|8
1725981040000|2024-09-10 15:10:40|179190|179100|179178.5|179088.5|179190|179100|179178.5|179088.5|11
1725981050000|2024-09-10 15:10:50|179176.8|179086.8|179171.4|179081.4|179176.9|179086.9|179170.7|179080.7|13
1725981060000|2024-09-10 15:11:00|179174|179084|179189|179099|179190|179100|179174|179084|15
1725981070000|2024-09-10 15:11:10|179187.1|179097.1|179293.9|179203.9|179293.9|179203.9|179187.1|179097.1|16
1725981080000|2024-09-10 15:11:20|179296.6|179206.6|179285.3|179195.3|179298.3|179208.3|179285.3|179195.3|9
1725981090000|2024-09-10 15:11:30|179284.8|179194.8|179283.3|179193.3|179284.8|179194.8|179278.9|179188.9|7
1725981100000|2024-09-10 15:11:40|179283.7|179193.7|179284|179194|179284.1|179194.1|179282.1|179192.1|8
1725981110000|2024-09-10 15:11:50|179284.1|179194.1|179282.8|179192.8|179284.3|179194.3|179281.3|179191.3|7
1725981120000|2024-09-10 15:12:00|179282.3|179192.3|179286.1|179196.1|179286.1|179196.1|179282.3|179192.3|6
1725981130000|2024-09-10 15:12:10|179285.3|179195.3|179284.5|179194.5|179285.3|179195.3|179284.5|179194.5|2
1725981140000|2024-09-10 15:12:20|179285|179195|179292.6|179202.6|179292.6|179202.6|179274.3|179184.3|10
1725981150000|2024-09-10 15:12:30|179291.6|179201.6|179290.9|179200.9|179293.1|179203.1|179286.5|179196.5|15
1725981160000|2024-09-10 15:12:40|179288.3|179198.3|179289.5|179199.5|179289.5|179199.5|179286.6|179196.6|6
1725981170000|2024-09-10 15:12:50|179289.7|179199.7|179286.1|179196.1|179289.7|179199.7|179286.1|179196.1|6
1725981180000|2024-09-10 15:13:00|179285.3|179195.3|179258|179168|179285.3|179195.3|179257.9|179167.9|15
1725981190000|2024-09-10 15:13:10|179254.9|179164.9|179265.8|179175.8|179265.8|179175.8|179254.2|179164.2|9
1725981200000|2024-09-10 15:13:20|179265.9|179175.9|179268.2|179178.2|179272|179182|179265.6|179175.6|6
1725981210000|2024-09-10 15:13:30|179267.6|179177.6|179254.4|179164.4|179267.6|179177.6|179252.1|179162.1|11
1725981220000|2024-09-10 15:13:40|179256.6|179166.6|179253.8|179163.8|179258|179168|179253.8|179163.8|5
1725981230000|2024-09-10 15:13:50|179252.7|179162.7|179252.6|179162.6|179252.7|179162.7|179250.6|179160.6|4
1725981240000|2024-09-10 15:14:00|179253.7|179163.7|179248.9|179158.9|179258.8|179168.8|179248.9|179158.9|9
1725981250000|2024-09-10 15:14:10|179247.6|179157.6|179248.1|179158.1|179249.9|179159.9|179247.3|179157.3|6
1725981260000|2024-09-10 15:14:20|179247.7|179157.7|179207.9|179117.9|179249.9|179159.9|179206.7|179116.7|11
1725981270000|2024-09-10 15:14:30|179208|179118|179211.7|179121.7|179215.6|179125.6|179208|179118|14
1725981280000|2024-09-10 15:14:40|179211.8|179121.8|179213.7|179123.7|179217.1|179127.1|179211.8|179121.8|5
1725981290000|2024-09-10 15:14:50|179211.9|179121.9|179214.8|179124.8|179214.8|179124.8|179209|179119|7
1725981300000|2024-09-10 15:15:00|179212.9|179122.9|179206|179116|179212.9|179122.9|179206|179116|7
1725981310000|2024-09-10 15:15:10|179205.1|179115.1|179217.6|179127.6|179218.4|179128.4|179203|179113|10
1725981320000|2024-09-10 15:15:20|179218.9|179128.9|179214.6|179124.6|179218.9|179128.9|179213.4|179123.4|9
1725981330000|2024-09-10 15:15:30|179215.7|179125.7|179212.2|179122.2|179216.7|179126.7|179212.2|179122.2|5
1725981340000|2024-09-10 15:15:40|179212.1|179122.1|179223.5|179133.5|179223.5|179133.5|179205.7|179115.7|10
1725981350000|2024-09-10 15:15:50|179224.1|179134.1|179224.8|179134.8|179228.1|179138.1|179223.3|179133.3|6
1725981360000|2024-09-10 15:16:00|179227.8|179137.8|179240|179150|179240|179150|179226.8|179136.8|17
1725981370000|2024-09-10 15:16:10|179241.2|179151.2|179258.3|179168.3|179267.4|179177.4|179241.2|179151.2|15
1725981380000|2024-09-10 15:16:20|179258.9|179168.9|179251.2|179161.2|179261.6|179171.6|179250.2|179160.2|7
1725981390000|2024-09-10 15:16:30|179250.6|179160.6|179276|179186|179288.4|179198.4|179250.6|179160.6|21
1725981400000|2024-09-10 15:16:40|179268|179178|179247.3|179157.3|179268|179178|179247.3|179157.3|11
1725981410000|2024-09-10 15:16:50|179242.5|179152.5|179232.5|179142.5|179242.5|179152.5|179225.8|179135.8|14
1725981420000|2024-09-10 15:17:00|179230.5|179140.5|179232.8|179142.8|179233.5|179143.5|179228.7|179138.7|12
1725981430000|2024-09-10 15:17:10|179241.2|179151.2|179239.4|179149.4|179241.2|179151.2|179237.1|179147.1|8
1725981440000|2024-09-10 15:17:20|179237.1|179147.1|179229.6|179139.6|179238.5|179148.5|179229.6|179139.6|9
1725981450000|2024-09-10 15:17:30|179232.8|179142.8|179247.2|179157.2|179248.6|179158.6|179232.8|179142.8|15
1725981460000|2024-09-10 15:17:40|179250.1|179160.1|179253.1|179163.1|179254.1|179164.1|179245.6|179155.6|8
1725981470000|2024-09-10 15:17:50|179254.2|179164.2|179265.1|179175.1|179265.1|179175.1|179251.7|179161.7|15
1725981480000|2024-09-10 15:18:00|179264.1|179174.1|179255|179165|179264.1|179174.1|179254.9|179164.9|13
1725981490000|2024-09-10 15:18:10|179253.4|179163.4|179255.2|179165.2|179257.1|179167.1|179244.5|179154.5|11
1725981500000|2024-09-10 15:18:20|179257.1|179167.1|179264.7|179174.7|179269.1|179179.1|179257.1|179167.1|7
1725981510000|2024-09-10 15:18:30|179264.5|179174.5|179279.3|179189.3|179281.2|179191.2|179264.5|179174.5|9
1725981520000|2024-09-10 15:18:40|179283.1|179193.1|179281.8|179191.8|179290.5|179200.5|179281.8|179191.8|15
1725981530000|2024-09-10 15:18:50|179283.6|179193.6|179283.9|179193.9|179285.1|179195.1|179278.5|179188.5|10
1725981540000|2024-09-10 15:19:00|179282.3|179192.3|179284.7|179194.7|179287.7|179197.7|179282.3|179192.3|5
1725981550000|2024-09-10 15:19:10|179288|179198|179337.4|179247.4|179337.4|179247.4|179288|179198|12
1725981560000|2024-09-10 15:19:20|179339.8|179249.8|179317.7|179227.7|179342.2|179252.2|179316|179226|19
1725981570000|2024-09-10 15:19:30|179317|179227|179304.1|179214.1|179320|179230|179304.1|179214.1|17
1725981580000|2024-09-10 15:19:40|179302.6|179212.6|179311.3|179221.3|179313|179223|179298.7|179208.7|13
1725981590000|2024-09-10 15:19:50|179307.9|179217.9|179304.8|179214.8|179308.1|179218.1|179304.8|179214.8|7
1725981600000|2024-09-10 15:20:00|179310.9|179220.9|179268.6|179178.6|179310.9|179220.9|179259.8|179169.8|15
1725981610000|2024-09-10 15:20:10|179265.8|179175.8|179260|179170|179265.8|179175.8|179252.7|179162.7|11
1725981620000|2024-09-10 15:20:20|179258|179168|179260.8|179170.8|179265.7|179175.7|179255.2|179165.2|13
1725981630000|2024-09-10 15:20:30|179260.9|179170.9|179269.1|179179.1|179269.1|179179.1|179260.9|179170.9|9
1725981640000|2024-09-10 15:20:40|179267.6|179177.6|179268.5|179178.5|179268.5|179178.5|179263.4|179173.4|7
1725981650000|2024-09-10 15:20:50|179268.6|179178.6|179268.6|179178.6|179268.7|179178.7|179268.5|179178.5|4
1725981660000|2024-09-10 15:21:00|179269.6|179179.6|179286.5|179196.5|179290.1|179200.1|179269.6|179179.6|7
1725981670000|2024-09-10 15:21:10|179284|179194|179282.9|179192.9|179287.5|179197.5|179282.9|179192.9|8
1725981680000|2024-09-10 15:21:20|179282.8|179192.8|179282.6|179192.6|179282.8|179192.8|179280.4|179190.4|5
1725981690000|2024-09-10 15:21:30|179284.5|179194.5|179255.5|179165.5|179284.6|179194.6|179253.2|179163.2|9
1725981700000|2024-09-10 15:21:40|179254.1|179164.1|179263.1|179173.1|179264.8|179174.8|179254|179164|6
1725981710000|2024-09-10 15:21:50|179264.2|179174.2|179270.3|179180.3|179270.3|179180.3|179264.2|179174.2|10
1725981720000|2024-09-10 15:22:00|179270.7|179180.7|179281.2|179191.2|179283.2|179193.2|179270.7|179180.7|7
1725981730000|2024-09-10 15:22:10|179282.7|179192.7|179320|179230|179323|179233|179282.7|179192.7|12
1725981740000|2024-09-10 15:22:20|179318.6|179228.6|179317.3|179227.3|179318.6|179228.6|179317.3|179227.3|2
1725981750000|2024-09-10 15:22:30|179319.5|179229.5|179318.3|179228.3|179319.5|179229.5|179318.3|179228.3|3
1725981760000|2024-09-10 15:22:40|179318.8|179228.8|179319.3|179229.3|179319.3|179229.3|179318.8|179228.8|2
1725981770000|2024-09-10 15:22:50|179320|179230|179320.7|179230.7|179320.7|179230.7|179318.3|179228.3|3
1725981780000|2024-09-10 15:23:00|179320.6|179230.6|179326.3|179236.3|179327.4|179237.4|179320.6|179230.6|8
1725981790000|2024-09-10 15:23:10|179322.7|179232.7|179320|179230|179322.7|179232.7|179320|179230|4
1725981800000|2024-09-10 15:23:20|179320.2|179230.2|179319.9|179229.9|179320.2|179230.2|179319.8|179229.8|4
1725981810000|2024-09-10 15:23:30|179319.7|179229.7|179320.9|179230.9|179321.2|179231.2|179319.1|179229.1|7
1725981820000|2024-09-10 15:23:40|179320.8|179230.8|179320.6|179230.6|179320.8|179230.8|179319.7|179229.7|4
1725981830000|2024-09-10 15:23:50|179320.9|179230.9|179322.6|179232.6|179323.7|179233.7|179320.9|179230.9|6
1725981840000|2024-09-10 15:24:00|179322.7|179232.7|179316.8|179226.8|179323.3|179233.3|179316.8|179226.8|6
1725981850000|2024-09-10 15:24:10|179315.5|179225.5|179320|179230|179320.5|179230.5|179300.9|179210.9|9
1725981860000|2024-09-10 15:24:20|179319.8|179229.8|179318|179228|179319.9|179229.9|179318|179228|3
1725981880000|2024-09-10 15:24:40|179317.2|179227.2|179318.5|179228.5|179318.5|179228.5|179317.2|179227.2|2
1725981890000|2024-09-10 15:24:50|179316.8|179226.8|179319.9|179229.9|179320.7|179230.7|179316.8|179226.8|5
1725981900000|2024-09-10 15:25:00|179319.4|179229.4|179320.9|179230.9|179321.5|179231.5|179319.4|179229.4|4
1725981910000|2024-09-10 15:25:10|179319.7|179229.7|179318.6|179228.6|179321.1|179231.1|179316.7|179226.7|10
1725981920000|2024-09-10 15:25:20|179318|179228|179317.3|179227.3|179318.5|179228.5|179317.2|179227.2|6
1725981930000|2024-09-10 15:25:30|179317|179227|179314.9|179224.9|179317|179227|179314.8|179224.8|5
1725981940000|2024-09-10 15:25:40|179316.6|179226.6|179317.2|179227.2|179317.2|179227.2|179316.6|179226.6|2
1725981950000|2024-09-10 15:25:50|179318.2|179228.2|179309.5|179219.5|179318.6|179228.6|179303.3|179213.3|7
1725981960000|2024-09-10 15:26:00|179268.8|179178.8|179267.7|179177.7|179272.8|179182.8|179265.5|179175.5|14
1725981970000|2024-09-10 15:26:10|179266.2|179176.2|179254.6|179164.6|179268.4|179178.4|179254.3|179164.3|14
1725981980000|2024-09-10 15:26:20|179256.2|179166.2|179256.1|179166.1|179256.9|179166.9|179251.8|179161.8|17
1725981990000|2024-09-10 15:26:30|179256.9|179166.9|179257.2|179167.2|179257.2|179167.2|179256.9|179166.9|4
1725982000000|2024-09-10 15:26:40|179256.3|179166.3|179260.2|179170.2|179262|179172|179255|179165|11
1725982010000|2024-09-10 15:26:50|179258.9|179168.9|179257.9|179167.9|179261.7|179171.7|179257.9|179167.9|6
1725982020000|2024-09-10 15:27:00|179257.5|179167.5|179260.4|179170.4|179260.4|179170.4|179257.5|179167.5|3
1725982030000|2024-09-10 15:27:10|179262|179172|179262.3|179172.3|179262.6|179172.6|179262|179172|5
1725982040000|2024-09-10 15:27:20|179262.2|179172.2|179264.2|179174.2|179264.2|179174.2|179262.2|179172.2|4
1725982050000|2024-09-10 15:27:30|179262.6|179172.6|179267.3|179177.3|179271.7|179181.7|179262.6|179172.6|9
1725982060000|2024-09-10 15:27:40|179269.8|179179.8|179273.3|179183.3|179273.5|179183.5|179268.9|179178.9|9
1725982070000|2024-09-10 15:27:50|179271.3|179181.3|179287.4|179197.4|179287.4|179197.4|179269.2|179179.2|9
1725982080000|2024-09-10 15:28:00|179289.7|179199.7|179271.4|179181.4|179289.7|179199.7|179271.2|179181.2|12
1725982090000|2024-09-10 15:28:10|179270.8|179180.8|179273.1|179183.1|179275.6|179185.6|179270.2|179180.2|9
1725982100000|2024-09-10 15:28:20|179273.3|179183.3|179273|179183|179273.3|179183.3|179272.4|179182.4|4
1725982110000|2024-09-10 15:28:30|179272.3|179182.3|179273.4|179183.4|179281.1|179191.1|179272.3|179182.3|13
1725982120000|2024-09-10 15:28:40|179275.7|179185.7|179288.4|179198.4|179288.4|179198.4|179274.2|179184.2|15
1725982130000|2024-09-10 15:28:50|179288.3|179198.3|179316.5|179226.5|179316.7|179226.7|179288.3|179198.3|21
1725982140000|2024-09-10 15:29:00|179317.8|179227.8|179327.9|179237.9|179330.2|179240.2|179316.2|179226.2|10
1725982150000|2024-09-10 15:29:10|179327.5|179237.5|179319.3|179229.3|179327.5|179237.5|179317.5|179227.5|11
1725982160000|2024-09-10 15:29:20|179319.1|179229.1|179322.5|179232.5|179324.4|179234.4|179318.1|179228.1|13
1725982170000|2024-09-10 15:29:30|179320.5|179230.5|179319.5|179229.5|179320.5|179230.5|179313.1|179223.1|9
1725982180000|2024-09-10 15:29:40|179319.4|179229.4|179330.6|179240.6|179332|179242|179317.9|179227.9|8
1725982190000|2024-09-10 15:29:50|179334.1|179244.1|179330.8|179240.8|179334.8|179244.8|179330.6|179240.6|7
1725982200000|2024-09-10 15:30:00|179336.2|179246.2|179336.6|179246.6|179346.2|179256.2|179332|179242|19
1725982210000|2024-09-10 15:30:10|179335.9|179245.9|179333.4|179243.4|179335.9|179245.9|179333.4|179243.4|6
1725982220000|2024-09-10 15:30:20|179333.3|179243.3|179341.4|179251.4|179341.4|179251.4|179332|179242|6
1725982230000|2024-09-10 15:30:30|179343.6|179253.6|179342.4|179252.4|179345.5|179255.5|179342|179252|7
1725982240000|2024-09-10 15:30:40|179342.3|179252.3|179342.3|179252.3|179342.3|179252.3|179342.3|179252.3|1
1725982250000|2024-09-10 15:30:50|179344.9|179254.9|179336.9|179246.9|179344.9|179254.9|179336.9|179246.9|5
1725982260000|2024-09-10 15:31:00|179339.5|179249.5|179339|179249|179343.6|179253.6|179338.5|179248.5|10
1725982270000|2024-09-10 15:31:10|179339.6|179249.6|179338|179248|179339.6|179249.6|179332.8|179242.8|9
1725982280000|2024-09-10 15:31:20|179340.3|179250.3|179344.5|179254.5|179346.2|179256.2|179340.3|179250.3|11
1725982290000|2024-09-10 15:31:30|179344.4|179254.4|179344.9|179254.9|179348.7|179258.7|179343.7|179253.7|13
1725982300000|2024-09-10 15:31:40|179342.9|179252.9|179336.1|179246.1|179342.9|179252.9|179334.4|179244.4|7
1725982310000|2024-09-10 15:31:50|179336|179246|179324.1|179234.1|179336|179246|179322.7|179232.7|12
1725982320000|2024-09-10 15:32:00|179323.3|179233.3|179320|179230|179323.3|179233.3|179318.5|179228.5|11
1725982330000|2024-09-10 15:32:10|179320.6|179230.6|179294.4|179204.4|179320.6|179230.6|179291.6|179201.6|15
1725982340000|2024-09-10 15:32:20|179296.9|179206.9|179294.5|179204.5|179296.9|179206.9|179294.5|179204.5|8
1725982350000|2024-09-10 15:32:30|179296.1|179206.1|179295.8|179205.8|179297.1|179207.1|179293.8|179203.8|11
1725982360000|2024-09-10 15:32:40|179297.1|179207.1|179292.6|179202.6|179297.1|179207.1|179292.5|179202.5|15
1725982370000|2024-09-10 15:32:50|179292.3|179202.3|179298.3|179208.3|179300.2|179210.2|179292.1|179202.1|5
1725982380000|2024-09-10 15:33:00|179296.9|179206.9|179300.6|179210.6|179300.6|179210.6|179296.8|179206.8|8
1725982390000|2024-09-10 15:33:10|179300.7|179210.7|179304.8|179214.8|179304.8|179214.8|179300.7|179210.7|5
1725982400000|2024-09-10 15:33:20|179302|179212|179300.9|179210.9|179304|179214|179299|179209|10
1725982410000|2024-09-10 15:33:30|179299.3|179209.3|179303.5|179213.5|179304.3|179214.3|179299.3|179209.3|8
1725982420000|2024-09-10 15:33:40|179303.2|179213.2|179304.3|179214.3|179304.4|179214.4|179303.2|179213.2|4
1725982430000|2024-09-10 15:33:50|179307.3|179217.3|179303.2|179213.2|179308.5|179218.5|179303.2|179213.2|15
1725982440000|2024-09-10 15:34:00|179303.1|179213.1|179304.5|179214.5|179304.5|179214.5|179302.9|179212.9|3
1725982460000|2024-09-10 15:34:20|179303.7|179213.7|179304|179214|179304.5|179214.5|179303.7|179213.7|3
1725982470000|2024-09-10 15:34:30|179303.4|179213.4|179303.5|179213.5|179303.5|179213.5|179301.3|179211.3|4
1725982480000|2024-09-10 15:34:40|179303.4|179213.4|179303.1|179213.1|179303.5|179213.5|179303.1|179213.1|4
1725982490000|2024-09-10 15:34:50|179302.1|179212.1|179298.3|179208.3|179305.7|179215.7|179298.3|179208.3|13
1725982500000|2024-09-10 15:35:00|179296.3|179206.3|179287.2|179197.2|179296.3|179206.3|179287.2|179197.2|5
1725982510000|2024-09-10 15:35:10|179287.6|179197.6|179282.6|179192.6|179288|179198|179282.6|179192.6|4
1725982520000|2024-09-10 15:35:20|179283.1|179193.1|179282.6|179192.6|179283.1|179193.1|179282.6|179192.6|3
1725982530000|2024-09-10 15:35:30|179280.5|179190.5|179235.1|179145.1|179280.5|179190.5|179231.7|179141.7|24
1725982540000|2024-09-10 15:35:40|179236.7|179146.7|179231.1|179141.1|179242.9|179152.9|179231.1|179141.1|13
1725982550000|2024-09-10 15:35:50|179230.3|179140.3|179219.2|179129.2|179230.3|179140.3|179219.2|179129.2|6
1725982560000|2024-09-10 15:36:00|179218.4|179128.4|179219.5|179129.5|179219.5|179129.5|179218.4|179128.4|2
1725982570000|2024-09-10 15:36:10|179219.9|179129.9|179224.6|179134.6|179229.3|179139.3|179219.8|179129.8|6
1725982580000|2024-09-10 15:36:20|179224.2|179134.2|179224.1|179134.1|179224.2|179134.2|179224.1|179134.1|2
1725982590000|2024-09-10 15:36:30|179225.3|179135.3|179228.7|179138.7|179229.8|179139.8|179225.3|179135.3|6
1725982600000|2024-09-10 15:36:40|179230|179140|179290.1|179200.1|179300.1|179210.1|179227.5|179137.5|16
1725982610000|2024-09-10 15:36:50|179292.2|179202.2|179292.5|179202.5|179293.4|179203.4|179289|179199|16
1725982620000|2024-09-10 15:37:00|179290.5|179200.5|179300.5|179210.5|179303.4|179213.4|179290.5|179200.5|13
1725982630000|2024-09-10 15:37:10|179302.1|179212.1|179300.9|179210.9|179302.9|179212.9|179300.9|179210.9|6
1725982640000|2024-09-10 15:37:20|179305.4|179215.4|179306.7|179216.7|179308.2|179218.2|179301.2|179211.2|15
1725982650000|2024-09-10 15:37:30|179309.4|179219.4|179325.3|179235.3|179325.3|179235.3|179309.4|179219.4|12
1725982660000|2024-09-10 15:37:40|179323.1|179233.1|179331.4|179241.4|179335.6|179245.6|179319.4|179229.4|16
1725982670000|2024-09-10 15:37:50|179330.8|179240.8|179334.2|179244.2|179334.5|179244.5|179330|179240|8
1725982680000|2024-09-10 15:38:00|179335.3|179245.3|179337|179247|179339.5|179249.5|179334.8|179244.8|8
1725982690000|2024-09-10 15:38:10|179337.2|179247.2|179343.1|179253.1|179343.1|179253.1|179337.2|179247.2|6
1725982700000|2024-09-10 15:38:20|179343.3|179253.3|179344.3|179254.3|179344.3|179254.3|179341.3|179251.3|6
1725982710000|2024-09-10 15:38:30|179344.5|179254.5|179318.7|179228.7|179344.6|179254.6|179317.8|179227.8|14
1725982720000|2024-09-10 15:38:40|179315.7|179225.7|179319.1|179229.1|179319.1|179229.1|179315.7|179225.7|4
1725982730000|2024-09-10 15:38:50|179318.8|179228.8|179312.3|179222.3|179325.1|179235.1|179310.9|179220.9|16
1725982740000|2024-09-10 15:39:00|179312.4|179222.4|179317.8|179227.8|179317.9|179227.9|179312.4|179222.4|9
1725982750000|2024-09-10 15:39:10|179318|179228|179319.4|179229.4|179319.9|179229.9|179317|179227|6
1725982760000|2024-09-10 15:39:20|179317.8|179227.8|179305.1|179215.1|179317.8|179227.8|179305.1|179215.1|5
1725982770000|2024-09-10 15:39:30|179303.4|179213.4|179304.6|179214.6|179304.6|179214.6|179303.1|179213.1|5
1725982780000|2024-09-10 15:39:40|179305.1|179215.1|179305.7|179215.7|179307.1|179217.1|179304.8|179214.8|7
1725982790000|2024-09-10 15:39:50|179306.8|179216.8|179314|179224|179317.9|179227.9|179306.3|179216.3|12
1725982800000|2024-09-10 15:40:00|179313.6|179223.6|179314|179224|179314|179224|179312.6|179222.6|4
1725982810000|2024-09-10 15:40:10|179314.2|179224.2|179317|179227|179317.3|179227.3|179314.2|179224.2|8
1725982820000|2024-09-10 15:40:20|179317.3|179227.3|179322.4|179232.4|179324.1|179234.1|179317|179227|7
1725982830000|2024-09-10 15:40:30|179324|179234|179320.3|179230.3|179324|179234|179318.1|179228.1|14
1725982840000|2024-09-10 15:40:40|179319.5|179229.5|179318.9|179228.9|179322.2|179232.2|179311.7|179221.7|24
1725982850000|2024-09-10 15:40:50|179319.3|179229.3|179327.4|179237.4|179331.5|179241.5|179318.3|179228.3|12
1725982860000|2024-09-10 15:41:00|179328.7|179238.7|179330|179240|179330.7|179240.7|179328.7|179238.7|6
1725982870000|2024-09-10 15:41:10|179328.2|179238.2|179327.7|179237.7|179328.2|179238.2|179327.7|179237.7|3
1725982880000|2024-09-10 15:41:20|179329.2|179239.2|179329.3|179239.3|179329.3|179239.3|179329.2|179239.2|2
1725982890000|2024-09-10 15:41:30|179327.1|179237.1|179324.8|179234.8|179327.1|179237.1|179323.9|179233.9|7
1725982900000|2024-09-10 15:41:40|179324|179234|179327.7|179237.7|179328.7|179238.7|179324|179234|11
1725982910000|2024-09-10 15:41:50|179327.6|179237.6|179324.7|179234.7|179327.6|179237.6|179324.7|179234.7|3
1725982920000|2024-09-10 15:42:00|179322.7|179232.7|179324|179234|179324|179234|179312.4|179222.4|10
1725982930000|2024-09-10 15:42:10|179324.1|179234.1|179326.2|179236.2|179326.3|179236.3|179324.1|179234.1|4
1725982940000|2024-09-10 15:42:20|179326.4|179236.4|179321.3|179231.3|179326.4|179236.4|179321.3|179231.3|6
1725982950000|2024-09-10 15:42:30|179321.4|179231.4|179315|179225|179321.4|179231.4|179312.2|179222.2|12
1725982960000|2024-09-10 15:42:40|179313.4|179223.4|179313.8|179223.8|179313.9|179223.9|179311.9|179221.9|7
1725982970000|2024-09-10 15:42:50|179311.5|179221.5|179310.9|179220.9|179311.5|179221.5|179309.9|179219.9|4
1725982980000|2024-09-10 15:43:00|179309.8|179219.8|179309.7|179219.7|179313.3|179223.3|179308|179218|9
1725982990000|2024-09-10 15:43:10|179309.2|179219.2|179309.9|179219.9|179309.9|179219.9|179309|179219|3
1725983000000|2024-09-10 15:43:20|179310|179220|179309.8|179219.8|179310.8|179220.8|179309.8|179219.8|3
1725983010000|2024-09-10 15:43:30|179309.2|179219.2|179304.8|179214.8|179309.6|179219.6|179304.8|179214.8|5
1725983020000|2024-09-10 15:43:40|179304.6|179214.6|179306.9|179216.9|179306.9|179216.9|179304.2|179214.2|6
1725983030000|2024-09-10 15:43:50|179310.2|179220.2|179312.8|179222.8|179352.8|179262.8|179310.2|179220.2|15
1725983040000|2024-09-10 15:44:00|179310.3|179220.3|179311.4|179221.4|179315.2|179225.2|179310.3|179220.3|4
1725983050000|2024-09-10 15:44:10|179309|179219|179312.4|179222.4|179314.6|179224.6|179306.9|179216.9|15
1725983060000|2024-09-10 15:44:20|179310.2|179220.2|179307.7|179217.7|179310.5|179220.5|179307.7|179217.7|4
1725983070000|2024-09-10 15:44:30|179307.8|179217.8|179313.5|179223.5|179313.5|179223.5|179307.8|179217.8|10
1725983080000|2024-09-10 15:44:40|179312.5|179222.5|179311.7|179221.7|179314|179224|179311.7|179221.7|4
1725983090000|2024-09-10 15:44:50|179311.6|179221.6|179314.9|179224.9|179314.9|179224.9|179311|179221|10
1725983100000|2024-09-10 15:45:00|179316.5|179226.5|179331.7|179241.7|179334.2|179244.2|179316.5|179226.5|18
1725983110000|2024-09-10 15:45:10|179332.1|179242.1|179332.1|179242.1|179332.9|179242.9|179330.4|179240.4|10
1725983120000|2024-09-10 15:45:20|179329.9|179239.9|179325.9|179235.9|179329.9|179239.9|179325.3|179235.3|8
1725983130000|2024-09-10 15:45:30|179325.8|179235.8|179326.5|179236.5|179328.9|179238.9|179317.9|179227.9|11
1725983140000|2024-09-10 15:45:40|179327.5|179237.5|179328.5|179238.5|179328.5|179238.5|179324.6|179234.6|6
1725983150000|2024-09-10 15:45:50|179329.9|179239.9|179331.3|179241.3|179332.1|179242.1|179329.9|179239.9|6
1725983160000|2024-09-10 15:46:00|179331.5|179241.5|179332.6|179242.6|179332.6|179242.6|179331.5|179241.5|5
1725983170000|2024-09-10 15:46:10|179330.4|179240.4|179331.9|179241.9|179331.9|179241.9|179330.3|179240.3|4
1725983180000|2024-09-10 15:46:20|179332|179242|179330.1|179240.1|179332.4|179242.4|179330.1|179240.1|5
1725983190000|2024-09-10 15:46:30|179330.2|179240.2|179334.4|179244.4|179337.2|179247.2|179330.2|179240.2|8
1725983200000|2024-09-10 15:46:40|179335.3|179245.3|179333.3|179243.3|179335.3|179245.3|179333.1|179243.1|7
1725983210000|2024-09-10 15:46:50|179335|179245|179329.1|179239.1|179335|179245|179329.1|179239.1|10
1725983220000|2024-09-10 15:47:00|179328|179238|179325.9|179235.9|179328|179238|179324.3|179234.3|6
1725983230000|2024-09-10 15:47:10|179325.6|179235.6|179323.8|179233.8|179325.7|179235.7|179322.8|179232.8|5
1725983240000|2024-09-10 15:47:20|179324.6|179234.6|179327.3|179237.3|179327.3|179237.3|179324.6|179234.6|4
1725983250000|2024-09-10 15:47:30|179327.8|179237.8|179327.5|179237.5|179329.1|179239.1|179326.7|179236.7|9
1725983270000|2024-09-10 15:47:50|179326|179236|179323.3|179233.3|179326|179236|179318.8|179228.8|11
1725983280000|2024-09-10 15:48:00|179320.6|179230.6|179319.4|179229.4|179321.2|179231.2|179319.4|179229.4|5
1725983290000|2024-09-10 15:48:10|179318.7|179228.7|179314.4|179224.4|179318.7|179228.7|179308.1|179218.1|14
1725983300000|2024-09-10 15:48:20|179314.5|179224.5|179314.9|179224.9|179315.7|179225.7|179314.4|179224.4|5
1725983310000|2024-09-10 15:48:30|179315.3|179225.3|179331|179241|179331|179241|179315.3|179225.3|9
1725983320000|2024-09-10 15:48:40|179330.8|179240.8|179329.5|179239.5|179332.3|179242.3|179329.5|179239.5|5
1725983330000|2024-09-10 15:48:50|179331.1|179241.1|179326.2|179236.2|179331.1|179241.1|179326.2|179236.2|7
1725983340000|2024-09-10 15:49:00|179326.6|179236.6|179317|179227|179326.6|179236.6|179317|179227|6
1725983350000|2024-09-10 15:49:10|179317.3|179227.3|179307.7|179217.7|179317.3|179227.3|179306.3|179216.3|9
1725983360000|2024-09-10 15:49:20|179306.3|179216.3|179306.2|179216.2|179306.3|179216.3|179304.1|179214.1|5
1725983370000|2024-09-10 15:49:30|179307|179217|179309.4|179219.4|179309.4|179219.4|179306.6|179216.6|5
1725983380000|2024-09-10 15:49:40|179309|179219|179309|179219|179309|179219|179308.7|179218.7|3
1725983390000|2024-09-10 15:49:50|179309.4|179219.4|179305.3|179215.3|179309.4|179219.4|179303.7|179213.7|7
1725983400000|2024-09-10 15:50:00|179305.1|179215.1|179304|179214|179305.1|179215.1|179304|179214|5
1725983410000|2024-09-10 15:50:10|179305.8|179215.8|179307.3|179217.3|179308.6|179218.6|179305.7|179215.7|9
1725983420000|2024-09-10 15:50:20|179307.4|179217.4|179325.3|179235.3|179325.3|179235.3|179306.4|179216.4|7
1725983430000|2024-09-10 15:50:30|179325.4|179235.4|179312|179222|179325.4|179235.4|179305.4|179215.4|14
1725983440000|2024-09-10 15:50:40|179307.7|179217.7|179312.7|179222.7|179314.5|179224.5|179307.7|179217.7|10
1725983450000|2024-09-10 15:50:50|179312.2|179222.2|179315.1|179225.1|179315.8|179225.8|179309.4|179219.4|11
1725983460000|2024-09-10 15:51:00|179316|179226|179319|179229|179319|179229|179315.7|179225.7|10
1725983470000|2024-09-10 15:51:10|179317.5|179227.5|179315.4|179225.4|179318.3|179228.3|179312.6|179222.6|11
1725983480000|2024-09-10 15:51:20|179315.3|179225.3|179318.6|179228.6|179327.4|179237.4|179315.3|179225.3|19
1725983490000|2024-09-10 15:51:30|179315.5|179225.5|179313.2|179223.2|179315.5|179225.5|179310.3|179220.3|12
1725983500000|2024-09-10 15:51:40|179315.5|179225.5|179317.1|179227.1|179317.1|179227.1|179313.7|179223.7|8
1725983510000|2024-09-10 15:51:50|179314.4|179224.4|179317.8|179227.8|179320.1|179230.1|179313.4|179223.4|15
1725983520000|2024-09-10 15:52:00|179318.2|179228.2|179316.3|179226.3|179321|179231|179314.4|179224.4|12
1725983530000|2024-09-10 15:52:10|179314.9|179224.9|179326.7|179236.7|179326.7|179236.7|179314.9|179224.9|9
1725983540000|2024-09-10 15:52:20|179328|179238|179329.3|179239.3|179329.3|179239.3|179328|179238|3
1725983550000|2024-09-10 15:52:30|179329.4|179239.4|179328.6|179238.6|179329.4|179239.4|179326.1|179236.1|6
1725983560000|2024-09-10 15:52:40|179329.2|179239.2|179325.6|179235.6|179332|179242|179325.6|179235.6|6
1725983570000|2024-09-10 15:52:50|179327.1|179237.1|179326.3|179236.3|179330.2|179240.2|179326.3|179236.3|3
1725983580000|2024-09-10 15:53:00|179327.5|179237.5|179339.2|179249.2|179342|179252|179327.5|179237.5|11
1725983590000|2024-09-10 15:53:10|179357.9|179267.9|179382.7|179292.7|179386.9|179296.9|179357.9|179267.9|8
1725983600000|2024-09-10 15:53:20|179380.9|179290.9|179381.3|179291.3|179382.3|179292.3|179380.9|179290.9|5
1725983610000|2024-09-10 15:53:30|179382.4|179292.4|179382.1|179292.1|179384.2|179294.2|179382.1|179292.1|3
1725983620000|2024-09-10 15:53:40|179382.4|179292.4|179386.6|179296.6|179386.6|179296.6|179382.1|179292.1|6
1725983630000|2024-09-10 15:53:50|179386.1|179296.1|179393.3|179303.3|179393.3|179303.3|179386.1|179296.1|3
1725983640000|2024-09-10 15:54:00|179389.2|179299.2|179391.1|179301.1|179392.3|179302.3|179387.7|179297.7|6
1725983650000|2024-09-10 15:54:10|179390.5|179300.5|179389.5|179299.5|179396.4|179306.4|179389.5|179299.5|7
1725983660000|2024-09-10 15:54:20|179389.6|179299.6|179388|179298|179391.9|179301.9|179388|179298|4
1725983670000|2024-09-10 15:54:30|179387.9|179297.9|179400.6|179310.6|179400.6|179310.6|179387.3|179297.3|14
1725983680000|2024-09-10 15:54:40|179400|179310|179400.5|179310.5|179400.8|179310.8|179395.8|179305.8|8
1725983690000|2024-09-10 15:54:50|179403.5|179313.5|179403.7|179313.7|179404.1|179314.1|179401.8|179311.8|5
1725983700000|2024-09-10 15:55:00|179407.4|179317.4|179422.5|179332.5|179422.5|179332.5|179405.9|179315.9|8
1725983710000|2024-09-10 15:55:10|179420.4|179330.4|179469.4|179379.4|179475.5|179385.5|179420.4|179330.4|12
1725983720000|2024-09-10 15:55:20|179469.1|179379.1|179467.4|179377.4|179471.8|179381.8|179467.4|179377.4|6
1725983730000|2024-09-10 15:55:30|179465.6|179375.6|179465.4|179375.4|179468.9|179378.9|179465.1|179375.1|8
1725983740000|2024-09-10 15:55:40|179466|179376|179466.5|179376.5|179466.6|179376.6|179464.8|179374.8|9
1725983750000|2024-09-10 15:55:50|179466.3|179376.3|179462.4|179372.4|179466.3|179376.3|179462.2|179372.2|4
1725983760000|2024-09-10 15:56:00|179472.4|179382.4|179466.8|179376.8|179472.4|179382.4|179466.7|179376.7|7
1725983770000|2024-09-10 15:56:10|179465.6|179375.6|179467.6|179377.6|179468.8|179378.8|179464|179374|17
1725983780000|2024-09-10 15:56:20|179467.2|179377.2|179465.3|179375.3|179468|179378|179462.5|179372.5|9
1725983790000|2024-09-10 15:56:30|179465|179375|179436|179346|179465|179375|179430.7|179340.7|10
1725983800000|2024-09-10 15:56:40|179434.7|179344.7|179434.6|179344.6|179438.3|179348.3|179432.9|179342.9|11
1725983810000|2024-09-10 15:56:50|179434.7|179344.7|179429.9|179339.9|179434.7|179344.7|179428.2|179338.2|7
1725983820000|2024-09-10 15:57:00|179430|179340|179428.6|179338.6|179430|179340|179426.4|179336.4|11
1725983830000|2024-09-10 15:57:10|179430.2|179340.2|179429|179339|179430.2|179340.2|179428.5|179338.5|4
1725983840000|2024-09-10 15:57:20|179429.7|179339.7|179429.7|179339.7|179430.7|179340.7|179429.3|179339.3|5
1725983850000|2024-09-10 15:57:30|179430|179340|179431.6|179341.6|179431.8|179341.8|179430|179340|5
1725983860000|2024-09-10 15:57:40|179430.7|179340.7|179429.4|179339.4|179430.7|179340.7|179429.4|179339.4|4
1725983870000|2024-09-10 15:57:50|179426.8|179336.8|179426.1|179336.1|179429.2|179339.2|179418.5|179328.5|9
1725983880000|2024-09-10 15:58:00|179427|179337|179430.7|179340.7|179431.2|179341.2|179426.5|179336.5|12
1725983890000|2024-09-10 15:58:10|179431|179341|179427|179337|179431|179341|179427|179337|6
1725983900000|2024-09-10 15:58:20|179427.8|179337.8|179424.6|179334.6|179427.8|179337.8|179424.4|179334.4|13
1725983910000|2024-09-10 15:58:30|179424.8|179334.8|179433.7|179343.7|179434.9|179344.9|179424.8|179334.8|12
1725983920000|2024-09-10 15:58:40|179435.8|179345.8|179462.3|179372.3|179462.4|179372.4|179435.8|179345.8|9
1725983930000|2024-09-10 15:58:50|179460.7|179370.7|179461.7|179371.7|179461.7|179371.7|179460.5|179370.5|7
1725983940000|2024-09-10 15:59:00|179460.7|179370.7|179474.8|179384.8|179474.8|179384.8|179457.9|179367.9|12
1725983950000|2024-09-10 15:59:10|179476.6|179386.6|179473.8|179383.8|179477.5|179387.5|179472.9|179382.9|12
1725983960000|2024-09-10 15:59:20|179473.2|179383.2|179470.2|179380.2|179473.5|179383.5|179466.1|179376.1|7
1725983970000|2024-09-10 15:59:30|179469.9|179379.9|179465.6|179375.6|179469.9|179379.9|179465.6|179375.6|5
1725983980000|2024-09-10 15:59:40|179464.5|179374.5|179463.6|179373.6|179466.7|179376.7|179461.5|179371.5|6
1725983990000|2024-09-10 15:59:50|179464.5|179374.5|179465.7|179375.7|179467.5|179377.5|179462.8|179372.8|7
1725984000000|2024-09-10 16:00:00|179464.6|179374.6|179455.8|179365.8|179464.6|179374.6|179440|179350|16
1725984010000|2024-09-10 16:00:10|179457.2|179367.2|179465|179375|179465.3|179375.3|179457.2|179367.2|12
1725984020000|2024-09-10 16:00:20|179467.1|179377.1|179467.1|179377.1|179471.3|179381.3|179467.1|179377.1|10
1725984030000|2024-09-10 16:00:30|179470.3|179380.3|179492.3|179402.3|179494.5|179404.5|179466.3|179376.3|19
1725984040000|2024-09-10 16:00:40|179491.3|179401.3|179494|179404|179495.2|179405.2|179491.3|179401.3|10
1725984050000|2024-09-10 16:00:50|179493.7|179403.7|179471.9|179381.9|179493.7|179403.7|179471.9|179381.9|11
1725984060000|2024-09-10 16:01:00|179471.8|179381.8|179472.3|179382.3|179472.6|179382.6|179471.8|179381.8|5
1725984070000|2024-09-10 16:01:10|179473|179383|179472.9|179382.9|179473|179383|179472.8|179382.8|3
1725984080000|2024-09-10 16:01:20|179473.5|179383.5|179471.2|179381.2|179484.9|179394.9|179471.2|179381.2|10
1725984090000|2024-09-10 16:01:30|179472.3|179382.3|179474.2|179384.2|179475.7|179385.7|179472.3|179382.3|4
1725984100000|2024-09-10 16:01:40|179474.8|179384.8|179474.2|179384.2|179474.8|179384.8|179473.9|179383.9|6
1725984110000|2024-09-10 16:01:50|179474.1|179384.1|179471.4|179381.4|179474.2|179384.2|179471.4|179381.4|3
1725984120000|2024-09-10 16:02:00|179471.8|179381.8|179471.3|179381.3|179471.8|179381.8|179471.2|179381.2|4
1725984130000|2024-09-10 16:02:10|179473.1|179383.1|179472.9|179382.9|179473.1|179383.1|179472.7|179382.7|4
1725984140000|2024-09-10 16:02:20|179472.6|179382.6|179421.4|179331.4|179472.6|179382.6|179405.3|179315.3|21
1725984150000|2024-09-10 16:02:30|179422.3|179332.3|179427.2|179337.2|179430.2|179340.2|179420.9|179330.9|11
1725984160000|2024-09-10 16:02:40|179429.8|179339.8|179483.4|179353.4|179483.4|179354.3|179429.8|179327.6|18
1725984170000|2024-09-10 16:02:50|179482.2|179352.2|179488.8|179358.8|179488.8|179358.8|179482.2|179352.2|7
1725984180000|2024-09-10 16:03:00|179488.3|179358.3|179503.5|179373.5|179503.5|179373.5|179488.3|179358.3|14
1725984190000|2024-09-10 16:03:10|179502.1|179372.1|179511.9|179381.9|179513.9|179383.9|179498.6|179368.6|19
1725984200000|2024-09-10 16:03:20|179512.3|179382.3|179567.2|179477.2|179570|179480|179512.3|179382.3|23
1725984210000|2024-09-10 16:03:30|179564|179474|179574.7|179484.7|179576.9|179486.9|179564|179474|19
1725984220000|2024-09-10 16:03:40|179576.8|179486.8|179578.1|179488.1|179580.7|179490.7|179574.3|179484.3|6
1725984230000|2024-09-10 16:03:50|179578.3|179488.3|179627.8|179537.8|179627.8|179537.8|179577|179487|15
1725984240000|2024-09-10 16:04:00|179622.6|179532.6|179612.5|179522.5|179622.6|179532.6|179612.5|179522.5|18
1725984250000|2024-09-10 16:04:10|179613.9|179523.9|179628|179538|179628|179538|179605.8|179515.8|20
1725984260000|2024-09-10 16:04:20|179626.5|179536.5|179635|179545|179635|179545|179626.5|179536.5|7
1725984270000|2024-09-10 16:04:30|179634|179544|179631.2|179541.2|179634|179544|179630.7|179540.7|5
1725984280000|2024-09-10 16:04:40|179633.4|179543.4|179635.6|179545.6|179635.6|179545.6|179631.8|179541.8|7
1725984290000|2024-09-10 16:04:50|179634.2|179544.2|179625.4|179535.4|179634.2|179544.2|179625.4|179535.4|4
1725984300000|2024-09-10 16:05:00|179626.4|179536.4|179622.6|179532.6|179631.4|179541.4|179622.4|179532.4|9
1725984310000|2024-09-10 16:05:10|179621.1|179531.1|179570.3|179480.3|179621.1|179531.1|179556.7|179466.7|23
1725984320000|2024-09-10 16:05:20|179568|179478|179570.1|179480.1|179582.7|179492.7|179568|179478|12
1725984330000|2024-09-10 16:05:30|179571.6|179481.6|179586.7|179456.7|179592.6|179481.6|179565.4|179454.7|12
1725984340000|2024-09-10 16:05:40|179587.9|179457.9|179560.7|179470.7|179587.9|179477.8|179550|179440.3|9
1725984350000|2024-09-10 16:05:50|179552.4|179462.4|179547.8|179457.8|179552.4|179462.4|179547.8|179457.8|5
1725984360000|2024-09-10 16:06:00|179548.9|179458.9|179563.5|179433.5|179566.4|179459.8|179546.8|179433.5|13
1725984370000|2024-09-10 16:06:10|179565|179435|179570.2|179440.2|179576.9|179446.9|179563.3|179433.3|11
1725984380000|2024-09-10 16:06:20|179573.3|179443.3|179563|179433|179573.3|179443.3|179559.9|179429.9|9
1725984390000|2024-09-10 16:06:30|179563.2|179433.2|179569.4|179439.4|179569.4|179439.4|179563.2|179433.2|6
1725984400000|2024-09-10 16:06:40|179566.3|179436.3|179563.6|179433.6|179566.4|179436.4|179563.6|179433.6|6
1725984410000|2024-09-10 16:06:50|179563.1|179433.1|179563.6|179433.6|179563.6|179433.6|179562.9|179432.9|4
1725984420000|2024-09-10 16:07:00|179563.8|179433.8|179560.8|179430.8|179563.8|179433.8|179560.8|179430.8|9
1725984430000|2024-09-10 16:07:10|179559|179429|179566.9|179436.9|179566.9|179436.9|179558.3|179428.3|10
1725984440000|2024-09-10 16:07:20|179567.2|179437.2|179582|179452|179582|179452|179566.5|179436.5|10
1725984450000|2024-09-10 16:07:30|179583.7|179453.7|179590.1|179500.1|179613|179500.1|179579.4|179449.4|10
1725984460000|2024-09-10 16:07:40|179591|179501|179609|179479|179610.3|179505.9|179591|179479|26
1725984470000|2024-09-10 16:07:50|179608.5|179478.5|179601.4|179471.4|179608.5|179478.5|179601.3|179471.3|13
1725984480000|2024-09-10 16:08:00|179598.7|179468.7|179597.6|179467.6|179601.5|179471.5|179597.6|179467.6|6
1725984490000|2024-09-10 16:08:10|179597.7|179467.7|179602.5|179472.5|179602.5|179472.5|179597.7|179467.7|6
1725984500000|2024-09-10 16:08:20|179602.6|179472.6|179606|179476|179606|179476|179602.6|179472.6|4
1725984510000|2024-09-10 16:08:30|179605.4|179475.4|179589.9|179499.9|179609.9|179499.9|179589.9|179473.9|10
1725984520000|2024-09-10 16:08:40|179587.4|179497.4|179603.2|179473.2|179608.2|179497.4|179587.4|179473.2|7
1725984530000|2024-09-10 16:08:50|179604.5|179474.5|179603|179473|179605.2|179475.2|179600.2|179470.2|6
1725984540000|2024-09-10 16:09:00|179603.4|179473.4|179597.8|179467.8|179603.4|179473.4|179596.2|179466.2|6
1725984550000|2024-09-10 16:09:10|179597.5|179467.5|179598.6|179468.6|179598.6|179468.6|179597.5|179467.5|3
1725984560000|2024-09-10 16:09:20|179598|179468|179600.6|179470.6|179600.6|179470.6|179595.8|179465.8|7
1725984570000|2024-09-10 16:09:30|179600.4|179470.4|179600.3|179470.3|179602.7|179472.7|179600.3|179470.3|7
1725984580000|2024-09-10 16:09:40|179599.9|179469.9|179601.1|179471.1|179601.9|179471.9|179599.9|179469.9|4
1725984590000|2024-09-10 16:09:50|179599.5|179469.5|179598.2|179468.2|179602.4|179472.4|179597.8|179467.8|9
1725984600000|2024-09-10 16:10:00|179597.1|179467.1|179582.7|179452.7|179597.1|179467.1|179577.9|179447.9|11
1725984610000|2024-09-10 16:10:10|179583.4|179453.4|179582.6|179452.6|179583.6|179453.6|179577.8|179447.8|8
1725984620000|2024-09-10 16:10:20|179582.7|179452.7|179579.6|179449.6|179582.7|179452.7|179579.5|179449.5|4
1725984630000|2024-09-10 16:10:30|179579|179449|179571.1|179441.1|179579|179449|179571.1|179441.1|4
1725984640000|2024-09-10 16:10:40|179571.6|179441.6|179573.1|179443.1|179575.4|179445.4|179568.7|179438.7|10
1725984650000|2024-09-10 16:10:50|179570.3|179440.3|179572.2|179442.2|179573.8|179443.8|179570.1|179440.1|12
1725984660000|2024-09-10 16:11:00|179572.1|179442.1|179514.3|179424.3|179572.1|179442.1|179512.5|179402.9|12
1725984670000|2024-09-10 16:11:10|179512.5|179422.5|179520.9|179430.9|179520.9|179430.9|179512.5|179422.5|8
1725984680000|2024-09-10 16:11:20|179522|179432|179512.9|179422.9|179527.6|179437.6|179512.9|179422.9|12
1725984690000|2024-09-10 16:11:30|179513|179423|179511.8|179421.8|179513|179423|179511.8|179421.8|2
1725984700000|2024-09-10 16:11:40|179511.7|179421.7|179511.3|179421.3|179511.7|179421.7|179511.3|179421.3|3
1725984710000|2024-09-10 16:11:50|179511.1|179421.1|179509|179419|179511.8|179421.8|179505.1|179415.1|10
1725984720000|2024-09-10 16:12:00|179509.1|179419.1|179509.1|179419.1|179509.1|179419.1|179509.1|179419.1|1
1725984730000|2024-09-10 16:12:10|179511.1|179421.1|179525.6|179435.6|179527.7|179437.7|179508.8|179418.8|8
1725984740000|2024-09-10 16:12:20|179525.7|179435.7|179526.9|179436.9|179529.7|179439.7|179525.7|179435.7|7
1725984750000|2024-09-10 16:12:30|179526.5|179436.5|179526.3|179436.3|179528.4|179438.4|179526.3|179436.3|4
1725984760000|2024-09-10 16:12:40|179525.5|179435.5|179519.4|179429.4|179525.5|179435.5|179519.4|179429.4|4
1725984770000|2024-09-10 16:12:50|179517.6|179427.6|179516.4|179426.4|179517.9|179427.9|179516.4|179426.4|4
1725984780000|2024-09-10 16:13:00|179516|179426|179508|179418|179516|179426|179508|179418|4
1725984790000|2024-09-10 16:13:10|179507.9|179417.9|179508|179418|179512.1|179422.1|179507.1|179417.1|10
1725984800000|2024-09-10 16:13:20|179498.8|179408.8|179515.4|179425.4|179515.6|179425.6|179497.7|179407.7|12
1725984810000|2024-09-10 16:13:30|179516.7|179426.7|179513.8|179423.8|179519|179429|179513.8|179423.8|7
1725984820000|2024-09-10 16:13:40|179513.7|179423.7|179514.1|179424.1|179515.8|179425.8|179513.7|179423.7|4
1725984830000|2024-09-10 16:13:50|179513.5|179423.5|179512.3|179422.3|179513.5|179423.5|179512.3|179422.3|2
1725984840000|2024-09-10 16:14:00|179511.8|179421.8|179502.6|179412.6|179511.8|179421.8|179502.6|179412.6|8
1725984850000|2024-09-10 16:14:10|179503.6|179413.6|179511.3|179421.3|179520.2|179430.2|179503.6|179413.6|9
1725984860000|2024-09-10 16:14:20|179513|179423|179515|179425|179515|179425|179512.8|179422.8|4
1725984870000|2024-09-10 16:14:30|179513.7|179423.7|179513.1|179423.1|179513.7|179423.7|179513.1|179423.1|3
1725984880000|2024-09-10 16:14:40|179510.2|179420.2|179507.5|179417.5|179521|179431|179507.5|179417.5|14
1725984890000|2024-09-10 16:14:50|179507.1|179417.1|179510.3|179420.3|179510.3|179420.3|179507.1|179417.1|3
1725984900000|2024-09-10 16:15:00|179507.6|179417.6|179503.4|179413.4|179507.6|179417.6|179502.4|179412.4|6
1725984910000|2024-09-10 16:15:10|179502.7|179412.7|179497.6|179407.6|179502.7|179412.7|179497.6|179407.6|9
1725984920000|2024-09-10 16:15:20|179499.2|179409.2|179506.7|179416.7|179508.3|179418.3|179499.2|179409.2|7
1725984930000|2024-09-10 16:15:30|179507.7|179417.7|179510|179420|179510|179420|179506.9|179416.9|5
1725984940000|2024-09-10 16:15:40|179507|179417|179515.4|179425.4|179519.1|179429.1|179507|179417|7
1725984950000|2024-09-10 16:15:50|179515.2|179425.2|179508.6|179418.6|179515.2|179425.2|179506.6|179416.6|7
1725984960000|2024-09-10 16:16:00|179508.5|179418.5|179516.8|179426.8|179516.8|179426.8|179505.9|179415.9|7
1725984970000|2024-09-10 16:16:10|179512.2|179422.2|179515.9|179425.9|179517|179427|179512.1|179422.1|6
1725984980000|2024-09-10 16:16:20|179513.4|179423.4|179513.4|179423.4|179513.4|179423.4|179513.4|179423.4|1
1725984990000|2024-09-10 16:16:30|179514.9|179424.9|179516.3|179426.3|179516.3|179426.3|179514.9|179424.9|2
1725985000000|2024-09-10 16:16:40|179517.9|179427.9|179511|179421|179518|179428|179511|179421|8
1725985010000|2024-09-10 16:16:50|179511.4|179421.4|179511.4|179421.4|179511.7|179421.7|179511.4|179421.4|3
1725985020000|2024-09-10 16:17:00|179510.7|179420.7|179509.1|179419.1|179510.7|179420.7|179503.9|179413.9|7
1725985030000|2024-09-10 16:17:10|179511|179421|179513.4|179423.4|179513.4|179423.4|179511|179421|7
1725985040000|2024-09-10 16:17:20|179515.2|179425.2|179509.6|179419.6|179515.2|179425.2|179509.6|179419.6|6
1725985050000|2024-09-10 16:17:30|179508.7|179418.7|179503.5|179413.5|179508.7|179418.7|179499.4|179409.4|9
1725985060000|2024-09-10 16:17:40|179503.2|179413.2|179503.4|179413.4|179503.4|179413.4|179503.2|179413.2|2
1725985070000|2024-09-10 16:17:50|179501.7|179411.7|179498.8|179408.8|179501.7|179411.7|179498.8|179408.8|7
1725985080000|2024-09-10 16:18:00|179498.9|179408.9|179501.3|179411.3|179501.3|179411.3|179498.9|179408.9|2
1725985090000|2024-09-10 16:18:10|179500.5|179410.5|179484.4|179354.4|179500.5|179410.5|179484.4|179354.4|9
1725985100000|2024-09-10 16:18:20|179486.2|179356.2|179487.9|179357.9|179489.9|179359.9|179485.9|179355.9|8
1725985110000|2024-09-10 16:18:30|179488.6|179358.6|179486.6|179356.6|179490.4|179360.4|179486.6|179356.6|7
1725985120000|2024-09-10 16:18:40|179487.6|179357.6|179488.8|179358.8|179488.8|179358.8|179487.6|179357.6|7
1725985130000|2024-09-10 16:18:50|179486.6|179356.6|179487.4|179357.4|179487.4|179357.4|179486.4|179356.4|6
1725985140000|2024-09-10 16:19:00|179486.8|179356.8|179477.6|179347.6|179486.8|179356.8|179477.5|179347.5|7
1725985150000|2024-09-10 16:19:10|179477.8|179347.8|179479.3|179349.3|179479.3|179349.3|179477.8|179347.8|4
1725985160000|2024-09-10 16:19:20|179477.4|179347.4|179478.6|179348.6|179483.9|179353.9|179472.2|179342.2|15
1725985170000|2024-09-10 16:19:30|179475.5|179345.5|179474.5|179344.5|179477.8|179347.8|179474.5|179344.5|7
1725985180000|2024-09-10 16:19:40|179473.4|179343.4|179473.3|179343.3|179473.4|179343.4|179472.8|179342.8|3
1725985190000|2024-09-10 16:19:50|179473.6|179343.6|179474.6|179344.6|179474.9|179344.9|179473.6|179343.6|4
1725985200000|2024-09-10 16:20:00|179472.5|179342.5|179471.2|179341.2|179472.5|179342.5|179469|179339|7
1725985210000|2024-09-10 16:20:10|179471.8|179341.8|179471.3|179341.3|179472.5|179342.5|179471.2|179341.2|5
1725985220000|2024-09-10 16:20:20|179471.4|179341.4|179477.4|179347.4|179477.4|179347.4|179471.4|179341.4|5
1725985230000|2024-09-10 16:20:30|179478.5|179348.5|179477.1|179347.1|179482.5|179352.5|179476|179346|6
1725985240000|2024-09-10 16:20:40|179477|179347|179477.6|179347.6|179477.6|179347.6|179474.8|179344.8|9
1725985250000|2024-09-10 16:20:50|179479.4|179349.4|179481.6|179351.6|179490.6|179360.6|179479.2|179349.2|10
1725985260000|2024-09-10 16:21:00|179483.9|179353.9|179490.7|179360.7|179490.7|179360.7|179481.5|179351.5|5
1725985270000|2024-09-10 16:21:10|179491.1|179361.1|179484.6|179354.6|179491.1|179361.1|179484.6|179354.6|9
1725985280000|2024-09-10 16:21:20|179487.7|179357.7|179491.7|179361.7|179492.2|179362.2|179487.7|179357.7|7
1725985290000|2024-09-10 16:21:30|179503|179373|179519.3|179389.3|179519.3|179389.3|179503|179373|9
1725985300000|2024-09-10 16:21:40|179516.3|179386.3|179511.2|179421.2|179528.3|179421.2|179508.4|179386.3|12
1725985310000|2024-09-10 16:21:50|179508.5|179418.5|179511.5|179421.5|179511.5|179421.5|179508.5|179418.5|8
1725985320000|2024-09-10 16:22:00|179510.5|179420.5|179513.8|179423.8|179514.1|179424.1|179507.8|179417.8|8
1725985340000|2024-09-10 16:22:20|179512.8|179422.8|179512.7|179422.7|179513.9|179423.9|179510.8|179420.8|6
1725985350000|2024-09-10 16:22:30|179514.7|179424.7|179516.7|179426.7|179516.7|179426.7|179514.7|179424.7|2
1725985360000|2024-09-10 16:22:40|179514.7|179424.7|179532.5|179442.5|179532.5|179442.5|179514.3|179424.3|11
1725985370000|2024-09-10 16:22:50|179530.6|179440.6|179533.5|179443.5|179533.8|179443.8|179530.6|179440.6|6
1725985380000|2024-09-10 16:23:00|179533.4|179443.4|179529.7|179439.7|179534.5|179444.5|179529.7|179439.7|8
1725985390000|2024-09-10 16:23:10|179528.4|179438.4|179527.9|179437.9|179529.6|179439.6|179526.1|179436.1|6
1725985400000|2024-09-10 16:23:20|179526.3|179436.3|179526.5|179436.5|179528.5|179438.5|179526.3|179436.3|6
1725985410000|2024-09-10 16:23:30|179521.6|179431.6|179503.5|179413.5|179523.4|179433.4|179503.3|179413.3|6
1725985420000|2024-09-10 16:23:40|179503.1|179413.1|179497.5|179407.5|179503.1|179413.1|179492.9|179402.9|7
1725985430000|2024-09-10 16:23:50|179498.6|179408.6|179499.1|179409.1|179501|179411|179494.3|179404.3|6
1725985440000|2024-09-10 16:24:00|179499.3|179409.3|179496.5|179406.5|179499.4|179409.4|179493|179403|14
1725985450000|2024-09-10 16:24:10|179495.6|179405.6|179496.3|179406.3|179496.3|179406.3|179493.8|179403.8|8
1725985460000|2024-09-10 16:24:20|179493.5|179403.5|179494.2|179404.2|179494.6|179404.6|179492.4|179402.4|10
1725985470000|2024-09-10 16:24:30|179491.4|179401.4|179496|179406|179496|179406|179491.4|179401.4|7
1725985480000|2024-09-10 16:24:40|179494.8|179404.8|179493.8|179403.8|179495.9|179405.9|179492.1|179402.1|5
1725985490000|2024-09-10 16:24:50|179489.4|179399.4|179471.6|179381.6|179491.1|179401.1|179471.6|179381.6|9
1725985500000|2024-09-10 16:25:00|179471.8|179381.8|179467.3|179377.3|179471.8|179381.8|179465.1|179375.1|8
1725985510000|2024-09-10 16:25:10|179467|179377|179467|179377|179467|179377|179467|179377|1
1725985520000|2024-09-10 16:25:20|179466.8|179376.8|179464.7|179374.7|179467|179377|179464.2|179374.2|9
1725985530000|2024-09-10 16:25:30|179465.1|179375.1|179480.4|179390.4|179480.4|179390.4|179465.1|179375.1|6
1725985540000|2024-09-10 16:25:40|179480.2|179390.2|179472.3|179382.3|179480.2|179390.2|179468.6|179378.6|11
1725985550000|2024-09-10 16:25:50|179470.3|179380.3|179501.8|179371.8|179501.8|179390.7|179470.1|179371.8|7
1725985560000|2024-09-10 16:26:00|179501.4|179371.4|179502.9|179372.9|179502.9|179372.9|179497.4|179367.4|5
1725985570000|2024-09-10 16:26:10|179502.8|179372.8|179505.7|179375.7|179505.7|179375.7|179502.8|179372.8|2
1725985580000|2024-09-10 16:26:20|179506.5|179376.5|179506.1|179376.1|179506.5|179376.5|179506.1|179376.1|2
1725985590000|2024-09-10 16:26:30|179506|179376|179509.7|179379.7|179509.7|179379.7|179503.8|179373.8|9
1725985600000|2024-09-10 16:26:40|179509|179379|179529|179399|179532.3|179402.3|179509|179379|8
1725985610000|2024-09-10 16:26:50|179528.7|179398.7|179526.1|179396.1|179530.1|179400.1|179525.4|179395.4|6
1725985620000|2024-09-10 16:27:00|179520.3|179390.3|179528.4|179398.4|179529.3|179399.3|179520.3|179390.3|8
1725985630000|2024-09-10 16:27:10|179525|179395|179528|179398|179529.3|179399.3|179524.6|179394.6|8
1725985640000|2024-09-10 16:27:20|179527.9|179397.9|179528.7|179398.7|179528.7|179398.7|179527.9|179397.9|2
1725985650000|2024-09-10 16:27:30|179523.7|179393.7|179519.1|179389.1|179526.7|179396.7|179515|179385|7
1725985660000|2024-09-10 16:27:40|179516.1|179386.1|179516.9|179386.9|179522.7|179392.7|179515.6|179385.6|7
1725985670000|2024-09-10 16:27:50|179516.4|179386.4|179520.5|179390.5|179520.5|179390.5|179515.7|179385.7|4
1725985680000|2024-09-10 16:28:00|179526.8|179396.8|179521.1|179391.1|179526.8|179396.8|179516.5|179386.5|15
1725985690000|2024-09-10 16:28:10|179524.3|179394.3|179525.5|179395.5|179525.5|179395.5|179524.3|179394.3|2
1725985700000|2024-09-10 16:28:20|179525.3|179395.3|179529.8|179399.8|179529.8|179399.8|179519|179389|9
1725985710000|2024-09-10 16:28:30|179526.4|179396.4|179517.2|179387.2|179526.4|179396.4|179517.2|179387.2|12
1725985720000|2024-09-10 16:28:40|179518|179388|179518|179388|179518|179388|179518|179388|1
1725985730000|2024-09-10 16:28:50|179519.1|179389.1|179524.2|179394.2|179525|179395|179519.1|179389.1|4
1725985740000|2024-09-10 16:29:00|179524.6|179394.6|179528.3|179398.3|179530.9|179400.9|179524.6|179394.6|5
1725985750000|2024-09-10 16:29:10|179528|179398|179521.2|179391.2|179528.1|179398.1|179520.8|179390.8|8
1725985760000|2024-09-10 16:29:20|179519.3|179389.3|179523.4|179393.4|179523.4|179393.4|179516.5|179386.5|15
1725985770000|2024-09-10 16:29:30|179523.2|179393.2|179520|179390|179523.2|179393.2|179518.6|179388.6|11
1725985780000|2024-09-10 16:29:40|179521.7|179391.7|179522.3|179392.3|179522.9|179392.9|179518.3|179388.3|12
1725985790000|2024-09-10 16:29:50|179522.5|179392.5|179522.2|179392.2|179522.5|179392.5|179522.2|179392.2|3
1725985800000|2024-09-10 16:30:00|179522.5|179392.5|179522.4|179392.4|179522.5|179392.5|179522.4|179392.4|2
1725985810000|2024-09-10 16:30:10|179523.4|179393.4|179518.6|179388.6|179525.1|179395.1|179514.9|179384.9|11
1725985820000|2024-09-10 16:30:20|179516.8|179386.8|179523.4|179393.4|179523.4|179393.4|179516.8|179386.8|7
1725985850000|2024-09-10 16:30:50|179524.6|179394.6|179527.1|179397.1|179527.1|179397.1|179524.6|179394.6|2
1725985860000|2024-09-10 16:31:00|179527.2|179397.2|179525.5|179395.5|179527.2|179397.2|179525.5|179395.5|3
1725985870000|2024-09-10 16:31:10|179525.6|179395.6|179524.7|179394.7|179525.6|179395.6|179524.7|179394.7|3
1725985880000|2024-09-10 16:31:20|179526.2|179396.2|179524.1|179394.1|179531.3|179401.3|179524.1|179394.1|9
1725985890000|2024-09-10 16:31:30|179526.3|179396.3|179526.3|179396.3|179526.3|179396.3|179526.2|179396.2|3
1725985910000|2024-09-10 16:31:50|179526.9|179396.9|179535.9|179405.9|179535.9|179405.9|179526.9|179396.9|11
1725985920000|2024-09-10 16:32:00|179537.2|179407.2|179537.9|179407.9|179541.4|179411.4|179537.2|179407.2|5
1725985930000|2024-09-10 16:32:10|179537.8|179407.8|179537.9|179407.9|179537.9|179407.9|179537.8|179407.8|2
1725985940000|2024-09-10 16:32:20|179536.9|179406.9|179537.3|179407.3|179539.3|179409.3|179536.9|179406.9|7
1725985950000|2024-09-10 16:32:30|179537.5|179407.5|179537.6|179407.6|179537.6|179407.6|179537.5|179407.5|2
1725985960000|2024-09-10 16:32:40|179540.3|179410.3|179478.3|179388.3|179540.3|179410.3|179478.3|179388.3|4
1725985970000|2024-09-10 16:32:50|179480.6|179390.6|179483.1|179393.1|179498.4|179408.4|179480.2|179390.2|14
1725985980000|2024-09-10 16:33:00|179485.2|179395.2|179483.1|179393.1|179485.2|179395.2|179481.8|179391.8|8
1725985990000|2024-09-10 16:33:10|179481.9|179391.9|179474.6|179384.6|179481.9|179391.9|179474.4|179384.4|6
1725986000000|2024-09-10 16:33:20|179476.2|179386.2|179472.8|179382.8|179477.4|179387.4|179472.8|179382.8|6
1725986010000|2024-09-10 16:33:30|179472.2|179382.2|179513.1|179423.1|179513.1|179423.1|179472.2|179382.2|13
1725986020000|2024-09-10 16:33:40|179511.5|179421.5|179505.1|179415.1|179513.4|179423.4|179503.1|179413.1|21
1725986030000|2024-09-10 16:33:50|179504.9|179414.9|179502.2|179412.2|179504.9|179414.9|179502.1|179412.1|5
1725986040000|2024-09-10 16:34:00|179502.1|179412.1|179491|179401|179502.1|179412.1|179488.1|179398.1|13
1725986050000|2024-09-10 16:34:10|179489.9|179399.9|179468.9|179378.9|179489.9|179399.9|179468.9|179378.9|14
1725986060000|2024-09-10 16:34:20|179471|179381|179471.4|179381.4|179471.4|179381.4|179471|179381|2
1725986070000|2024-09-10 16:34:30|179472.4|179382.4|179473.8|179383.8|179475.3|179385.3|179472.4|179382.4|8
1725986080000|2024-09-10 16:34:40|179471.6|179381.6|179471.7|179381.7|179471.8|179381.8|179470.3|179380.3|5
1725986090000|2024-09-10 16:34:50|179470.1|179380.1|179469|179379|179471.2|179381.2|179462.2|179372.2|9
1725986100000|2024-09-10 16:35:00|179468.5|179378.5|179466|179376|179468.5|179378.5|179466|179376|3
1725986110000|2024-09-10 16:35:10|179465.8|179375.8|179468.2|179378.2|179468.2|179378.2|179463.4|179373.4|11
1725986120000|2024-09-10 16:35:20|179467.6|179377.6|179471.9|179381.9|179472.4|179382.4|179467|179377|5
1725986130000|2024-09-10 16:35:30|179472.2|179382.2|179470.6|179380.6|179472.2|179382.2|179470.6|179380.6|4
1725986140000|2024-09-10 16:35:40|179469.4|179379.4|179469.9|179379.9|179470|179380|179469.4|179379.4|3
1725986150000|2024-09-10 16:35:50|179470|179380|179467.9|179377.9|179470|179380|179467.9|179377.9|4
1725986160000|2024-09-10 16:36:00|179468.2|179378.2|179480.9|179390.9|179480.9|179390.9|179468.2|179378.2|6
1725986170000|2024-09-10 16:36:10|179479.1|179389.1|179477.2|179387.2|179479.1|179389.1|179477.2|179387.2|4
1725986180000|2024-09-10 16:36:20|179475.7|179385.7|179466.8|179376.8|179475.7|179385.7|179466.5|179376.5|9
1725986190000|2024-09-10 16:36:30|179467|179377|179466.6|179376.6|179467|179377|179466.6|179376.6|3
1725986200000|2024-09-10 16:36:40|179466.1|179376.1|179460|179370|179466.1|179376.1|179458.3|179368.3|7
1725986210000|2024-09-10 16:36:50|179459.9|179369.9|179459.8|179369.8|179460|179370|179459.8|179369.8|4
1725986220000|2024-09-10 16:37:00|179460|179370|179460|179370|179460|179370|179457.7|179367.7|4
1725986230000|2024-09-10 16:37:10|179460.1|179370.1|179455.2|179365.2|179460.1|179370.1|179455.2|179365.2|4
1725986240000|2024-09-10 16:37:20|179422.9|179332.9|179415.8|179325.8|179422.9|179332.9|179415.3|179325.3|5
1725986250000|2024-09-10 16:37:30|179415.9|179325.9|179417.6|179327.6|179417.6|179327.6|179412.1|179322.1|4
1725986260000|2024-09-10 16:37:40|179417.9|179327.9|179415|179325|179417.9|179327.9|179412.5|179322.5|6
1725986270000|2024-09-10 16:37:50|179411.2|179321.2|179413.6|179323.6|179413.8|179323.8|179411.2|179321.2|3
1725986280000|2024-09-10 16:38:00|179413.9|179323.9|179412.4|179322.4|179414.8|179324.8|179412.4|179322.4|6
1725986290000|2024-09-10 16:38:10|179413|179323|179415|179325|179415|179325|179413|179323|2
1725986300000|2024-09-10 16:38:20|179415.1|179325.1|179414.5|179324.5|179415.2|179325.2|179412|179322|9
1725986310000|2024-09-10 16:38:30|179415.2|179325.2|179415.3|179325.3|179415.3|179325.3|179415.2|179325.2|2
1725986320000|2024-09-10 16:38:40|179416.6|179326.6|179416.6|179326.6|179416.6|179326.6|179416.6|179326.6|1
1725986330000|2024-09-10 16:38:50|179415.3|179325.3|179412.7|179322.7|179415.4|179325.4|179412.7|179322.7|3
1725986350000|2024-09-10 16:39:10|179410.9|179320.9|179415.3|179325.3|179415.3|179325.3|179408.7|179318.7|4
1725986360000|2024-09-10 16:39:20|179414.3|179324.3|179412.9|179322.9|179414.3|179324.3|179410.7|179320.7|6
1725986370000|2024-09-10 16:39:30|179411.9|179321.9|179417|179327|179417|179327|179411.9|179321.9|7
1725986380000|2024-09-10 16:39:40|179418|179328|179422.1|179332.1|179422.1|179332.1|179418|179328|3
1725986390000|2024-09-10 16:39:50|179422.2|179332.2|179419.7|179329.7|179422.2|179332.2|179418.4|179328.4|3
1725986400000|2024-09-10 16:40:00|179418.8|179328.8|179415.7|179325.7|179418.8|179328.8|179413.9|179323.9|7
1725986410000|2024-09-10 16:40:10|179415.3|179325.3|179414|179324|179415.3|179325.3|179414|179324|2
1725986420000|2024-09-10 16:40:20|179415.2|179325.2|179418.8|179328.8|179418.8|179328.8|179414.8|179324.8|7
1725986430000|2024-09-10 16:40:30|179420.2|179330.2|179420.1|179330.1|179420.2|179330.2|179419.1|179329.1|4
1725986440000|2024-09-10 16:40:40|179419.3|179329.3|179415.2|179325.2|179419.3|179329.3|179415|179325|10
1725986450000|2024-09-10 16:40:50|179415.5|179325.5|179414.9|179324.9|179415.5|179325.5|179414.9|179324.9|3
1725986460000|2024-09-10 16:41:00|179414.2|179324.2|179414.2|179324.2|179414.2|179324.2|179414.2|179324.2|1
1725986480000|2024-09-10 16:41:20|179410.8|179320.8|179456|179366|179465.7|179375.7|179410.8|179320.8|11
1725986490000|2024-09-10 16:41:30|179456.4|179366.4|179455.6|179365.6|179456.4|179366.4|179454.3|179364.3|8
1725986500000|2024-09-10 16:41:40|179454.3|179364.3|179447.9|179357.9|179454.3|179364.3|179446.1|179356.1|6
1725986510000|2024-09-10 16:41:50|179448.3|179358.3|179427.2|179337.2|179448.9|179358.9|179427.2|179337.2|5
1725986520000|2024-09-10 16:42:00|179427.5|179337.5|179458.7|179368.7|179462.8|179372.8|179425.4|179335.4|12
1725986530000|2024-09-10 16:42:10|179458.8|179368.8|179462.4|179372.4|179463.5|179373.5|179458.8|179368.8|6
1725986540000|2024-09-10 16:42:20|179463.4|179373.4|179470.3|179380.3|179471.1|179381.1|179463.4|179373.4|9
1725986550000|2024-09-10 16:42:30|179472.3|179382.3|179472.4|179382.4|179474.3|179384.3|179471.9|179381.9|6
1725986560000|2024-09-10 16:42:40|179475.8|179385.8|179486.5|179396.5|179486.9|179396.9|179474.8|179384.8|10
1725986570000|2024-09-10 16:42:50|179487.7|179397.7|179484.8|179394.8|179487.7|179397.7|179484.8|179394.8|7
1725986580000|2024-09-10 16:43:00|179483.1|179393.1|179473.3|179383.3|179483.1|179393.1|179472.4|179382.4|13
1725986590000|2024-09-10 16:43:10|179472.3|179382.3|179472.3|179382.3|179472.3|179382.3|179472.3|179382.3|1
1725986600000|2024-09-10 16:43:20|179472.6|179382.6|179470.4|179380.4|179474.1|179384.1|179469.2|179379.2|9
1725986610000|2024-09-10 16:43:30|179471.7|179381.7|179487.4|179357.4|179492.5|179381.7|179471.1|179352.6|8
1725986620000|2024-09-10 16:43:40|179489.6|179359.6|179488.5|179358.5|179491.1|179361.1|179488.5|179358.5|9
1725986630000|2024-09-10 16:43:50|179489.8|179359.8|179447.2|179357.2|179489.8|179362.6|179429.6|179339.6|10
1725986640000|2024-09-10 16:44:00|179446.5|179356.5|179435.5|179345.5|179446.5|179356.5|179432.3|179342.3|8
1725986650000|2024-09-10 16:44:10|179433.1|179343.1|179423|179333|179433.1|179343.1|179422.8|179332.8|15
1725986660000|2024-09-10 16:44:20|179422.9|179332.9|179421|179331|179422.9|179332.9|179420.5|179330.5|4
1725986670000|2024-09-10 16:44:30|179421.1|179331.1|179423|179333|179423.2|179333.2|179421.1|179331.1|3
1725986680000|2024-09-10 16:44:40|179420.9|179330.9|179421.6|179331.6|179421.6|179331.6|179420.3|179330.3|4
1725986690000|2024-09-10 16:44:50|179424.3|179334.3|179425.4|179335.4|179425.4|179335.4|179424.3|179334.3|2
1725986700000|2024-09-10 16:45:00|179424.5|179334.5|179424.3|179334.3|179424.5|179334.5|179424.3|179334.3|3
1725986710000|2024-09-10 16:45:10|179423|179333|179421.4|179331.4|179423.2|179333.2|179421.2|179331.2|7
1725986720000|2024-09-10 16:45:20|179421.3|179331.3|179420.7|179330.7|179421.3|179331.3|179420.7|179330.7|2
1725986730000|2024-09-10 16:45:30|179418.6|179328.6|179420.1|179330.1|179420.1|179330.1|179418.6|179328.6|2
1725986740000|2024-09-10 16:45:40|179419.7|179329.7|179421.4|179331.4|179424.2|179334.2|179419.7|179329.7|7
1725986750000|2024-09-10 16:45:50|179422.2|179332.2|179435.1|179345.1|179438.7|179348.7|179422.2|179332.2|6
1725986760000|2024-09-10 16:46:00|179435.4|179345.4|179435.7|179345.7|179435.8|179345.8|179435.4|179345.4|4
1725986770000|2024-09-10 16:46:10|179436.6|179346.6|179448.3|179358.3|179450.1|179360.1|179436.6|179346.6|5
1725986780000|2024-09-10 16:46:20|179447.8|179357.8|179451.2|179361.2|179452.2|179362.2|179447.3|179357.3|7
1725986800000|2024-09-10 16:46:40|179450.4|179360.4|179451.7|179361.7|179451.7|179361.7|179450.4|179360.4|6
1725986810000|2024-09-10 16:46:50|179457.4|179367.4|179458|179368|179458|179368|179457.4|179367.4|2
1725986820000|2024-09-10 16:47:00|179455.9|179365.9|179458|179368|179459.2|179369.2|179455.3|179365.3|6
1725986830000|2024-09-10 16:47:10|179458.4|179368.4|179451.3|179361.3|179458.4|179368.4|179451.2|179361.2|5
1725986840000|2024-09-10 16:47:20|179452.9|179362.9|179455.1|179365.1|179455.1|179365.1|179452.9|179362.9|3
1725986850000|2024-09-10 16:47:30|179454.9|179364.9|179454.7|179364.7|179454.9|179364.9|179454.7|179364.7|2
1725986860000|2024-09-10 16:47:40|179455.1|179365.1|179454.8|179364.8|179455.1|179365.1|179454.8|179364.8|2
1725986870000|2024-09-10 16:47:50|179454.9|179364.9|179451.6|179361.6|179454.9|179364.9|179427.6|179337.6|7
1725986880000|2024-09-10 16:48:00|179449.8|179359.8|179450.2|179360.2|179452.3|179362.3|179449.4|179359.4|6
1725986890000|2024-09-10 16:48:10|179453|179363|179454.4|179364.4|179454.4|179364.4|179453|179363|3
1725986900000|2024-09-10 16:48:20|179452.7|179362.7|179453.9|179363.9|179453.9|179363.9|179452.7|179362.7|2
1725986910000|2024-09-10 16:48:30|179453.8|179363.8|179448.1|179358.1|179453.9|179363.9|179447.5|179357.5|8
1725986920000|2024-09-10 16:48:40|179446.8|179356.8|179426.2|179336.2|179446.8|179356.8|179421|179331|12
1725986930000|2024-09-10 16:48:50|179427.5|179337.5|179428.1|179338.1|179428.1|179338.1|179427.5|179337.5|3
1725986940000|2024-09-10 16:49:00|179426.3|179336.3|179427.4|179337.4|179427.4|179337.4|179426.3|179336.3|4
1725986950000|2024-09-10 16:49:10|179427.6|179337.6|179427.4|179337.4|179427.6|179337.6|179427.4|179337.4|2
1725986960000|2024-09-10 16:49:20|179427.5|179337.5|179427.7|179337.7|179429.1|179339.1|179427.5|179337.5|4
1725986970000|2024-09-10 16:49:30|179425.3|179335.3|179417.6|179327.6|179426.4|179336.4|179417.6|179327.6|7
1725986980000|2024-09-10 16:49:40|179417.9|179327.9|179422|179332|179422|179332|179417.6|179327.6|5
1725986990000|2024-09-10 16:49:50|179422.2|179332.2|179425.2|179335.2|179433.2|179343.2|179422.2|179332.2|7
1725987000000|2024-09-10 16:50:00|179425.3|179335.3|179432.6|179342.6|179432.6|179342.6|179425.3|179335.3|9
1725987010000|2024-09-10 16:50:10|179430.6|179340.6|179422.3|179332.3|179430.6|179340.6|179420.4|179330.4|5
1725987020000|2024-09-10 16:50:20|179423.2|179333.2|179422.2|179332.2|179424|179334|179422.2|179332.2|3
1725987030000|2024-09-10 16:50:30|179423.9|179333.9|179433.5|179343.5|179433.5|179343.5|179423.9|179333.9|7
1725987040000|2024-09-10 16:50:40|179431.8|179341.8|179420.3|179330.3|179431.8|179341.8|179420.3|179330.3|6
1725987050000|2024-09-10 16:50:50|179420.5|179330.5|179420.6|179330.6|179420.7|179330.7|179420.5|179330.5|3
1725987060000|2024-09-10 16:51:00|179422.3|179332.3|179424|179334|179432.7|179342.7|179418.9|179328.9|9
1725987070000|2024-09-10 16:51:10|179423.4|179333.4|179422.4|179332.4|179426.1|179336.1|179422.4|179332.4|5
1725987080000|2024-09-10 16:51:20|179424.9|179334.9|179423|179333|179424.9|179334.9|179423|179333|3
1725987090000|2024-09-10 16:51:30|179421.2|179331.2|179425.8|179335.8|179425.8|179335.8|179421.2|179331.2|6
1725987100000|2024-09-10 16:51:40|179423.7|179333.7|179408.4|179318.4|179423.7|179333.7|179408.4|179318.4|10
1725987110000|2024-09-10 16:51:50|179409.8|179319.8|179409.8|179319.8|179409.8|179319.8|179409.8|179319.8|1
1725987120000|2024-09-10 16:52:00|179409.7|179319.7|179410.5|179320.5|179412.3|179322.3|179405.1|179315.1|12
1725987130000|2024-09-10 16:52:10|179410.3|179320.3|179410.4|179320.4|179412.7|179322.7|179409.2|179319.2|6
1725987140000|2024-09-10 16:52:20|179410.6|179320.6|179409.3|179319.3|179410.6|179320.6|179408.7|179318.7|5
1725987150000|2024-09-10 16:52:30|179408.9|179318.9|179409.8|179319.8|179409.8|179319.8|179408.9|179318.9|3
1725987160000|2024-09-10 16:52:40|179411.3|179321.3|179411.4|179321.4|179411.5|179321.5|179411.3|179321.3|4
1725987170000|2024-09-10 16:52:50|179413.1|179323.1|179411.5|179321.5|179413.4|179323.4|179409.7|179319.7|10
1725987180000|2024-09-10 16:53:00|179411.9|179321.9|179411|179321|179411.9|179321.9|179409.4|179319.4|6
1725987190000|2024-09-10 16:53:10|179410.2|179320.2|179410.2|179320.2|179410.2|179320.2|179410.2|179320.2|1
1725987200000|2024-09-10 16:53:20|179410.1|179320.1|179410.1|179320.1|179410.1|179320.1|179410.1|179320.1|1
1725987210000|2024-09-10 16:53:30|179407.6|179317.6|179397|179307|179407.6|179317.6|179396.4|179306.4|13
1725987220000|2024-09-10 16:53:40|179397.5|179307.5|179390.6|179300.6|179397.5|179307.5|179390.6|179300.6|7
1725987230000|2024-09-10 16:53:50|179391|179301|179396.5|179306.5|179396.5|179306.5|179391|179301|9
1725987240000|2024-09-10 16:54:00|179396|179306|179389.5|179299.5|179396|179306|179389|179299|8
1725987250000|2024-09-10 16:54:10|179388.3|179298.3|179392.6|179302.6|179392.6|179302.6|179388.3|179298.3|4
1725987260000|2024-09-10 16:54:20|179391.9|179301.9|179390.2|179300.2|179391.9|179301.9|179390.2|179300.2|4
1725987270000|2024-09-10 16:54:30|179390.7|179300.7|179393.1|179303.1|179393.1|179303.1|179390.7|179300.7|5
1725987280000|2024-09-10 16:54:40|179392.3|179302.3|179393.8|179303.8|179394.7|179304.7|179392.3|179302.3|5
1725987300000|2024-09-10 16:55:00|179393.9|179303.9|179393.8|179303.8|179393.9|179303.9|179393.8|179303.8|4
1725987310000|2024-09-10 16:55:10|179392.6|179302.6|179393.3|179303.3|179394|179304|179392.6|179302.6|8
1725987320000|2024-09-10 16:55:20|179393.5|179303.5|179394.2|179304.2|179394.2|179304.2|179392.5|179302.5|4
1725987330000|2024-09-10 16:55:30|179395.4|179305.4|179402.1|179312.1|179402.1|179312.1|179395.4|179305.4|5
1725987340000|2024-09-10 16:55:40|179402.5|179312.5|179405.2|179315.2|179406.5|179316.5|179402.5|179312.5|5
1725987350000|2024-09-10 16:55:50|179403.7|179313.7|179403.6|179313.6|179403.7|179313.7|179403.6|179313.6|2
1725987360000|2024-09-10 16:56:00|179401.9|179311.9|179401.9|179311.9|179401.9|179311.9|179401.9|179311.9|1
1725987370000|2024-09-10 16:56:10|179401.6|179311.6|179401.1|179311.1|179406.2|179316.2|179401.1|179311.1|6
1725987380000|2024-09-10 16:56:20|179401|179311|179403.8|179313.8|179404.9|179314.9|179401|179311|3
1725987390000|2024-09-10 16:56:30|179403.5|179313.5|179393.8|179303.8|179403.5|179313.5|179393.8|179303.8|11
1725987400000|2024-09-10 16:56:40|179394|179304|179393.6|179303.6|179394|179304|179393.6|179303.6|2
1725987410000|2024-09-10 16:56:50|179395.5|179305.5|179396.9|179306.9|179399.1|179309.1|179395.5|179305.5|8
1725987420000|2024-09-10 16:57:00|179396.7|179306.7|179394.4|179304.4|179396.7|179306.7|179394.4|179304.4|6
1725987430000|2024-09-10 16:57:10|179392.2|179302.2|179394.1|179304.1|179394.1|179304.1|179392.2|179302.2|3
1725987440000|2024-09-10 16:57:20|179394.3|179304.3|179393.1|179303.1|179394.3|179304.3|179393.1|179303.1|3
1725987450000|2024-09-10 16:57:30|179392.9|179302.9|179394.5|179304.5|179396.4|179306.4|179392.4|179302.4|6
1725987460000|2024-09-10 16:57:40|179394.4|179304.4|179396.1|179306.1|179396.1|179306.1|179394.3|179304.3|4
1725987470000|2024-09-10 16:57:50|179398.2|179308.2|179415.2|179325.2|179415.2|179325.2|179398.2|179308.2|13
1725987480000|2024-09-10 16:58:00|179414|179324|179416.1|179326.1|179416.1|179326.1|179411.1|179321.1|11
1725987490000|2024-09-10 16:58:10|179417|179327|179418.1|179328.1|179418.1|179328.1|179417|179327|5
1725987500000|2024-09-10 16:58:20|179417.7|179327.7|179412.3|179322.3|179418.5|179328.5|179412.3|179322.3|13
1725987510000|2024-09-10 16:58:30|179410.7|179320.7|179411.2|179321.2|179414|179324|179409.6|179319.6|10
1725987520000|2024-09-10 16:58:40|179410.9|179320.9|179412.7|179322.7|179412.7|179322.7|179410.7|179320.7|3
1725987530000|2024-09-10 16:58:50|179412.9|179322.9|179416.9|179326.9|179417.7|179327.7|179412.8|179322.8|8
1725987540000|2024-09-10 16:59:00|179415.2|179325.2|179414.4|179324.4|179417.6|179327.6|179413.9|179323.9|6
1725987550000|2024-09-10 16:59:10|179414.8|179324.8|179418.7|179328.7|179419.9|179329.9|179414.8|179324.8|6
1725987560000|2024-09-10 16:59:20|179417|179327|179415.5|179325.5|179417.3|179327.3|179414.3|179324.3|11
1725987570000|2024-09-10 16:59:30|179416.2|179326.2|179422|179332|179422|179332|179413.5|179323.5|14
1725987580000|2024-09-10 16:59:40|179424|179334|179432.9|179342.9|179432.9|179342.9|179424|179334|13
1725987590000|2024-09-10 16:59:50|179431.9|179341.9|179432.5|179342.5|179436.4|179346.4|179431.6|179341.6|14
1725987600000|2024-09-10 17:00:00|179434.8|179344.8|179418.9|179328.9|179437.1|179347.1|179416|179326|8
1725987610000|2024-09-10 17:00:10|179417.5|179327.5|179429.9|179339.9|179430.5|179340.5|179417.5|179327.5|14
1725987620000|2024-09-10 17:00:20|179427.3|179337.3|179426.3|179336.3|179427.3|179337.3|179426.2|179336.2|4
1725987630000|2024-09-10 17:00:30|179426.4|179336.4|179434.4|179344.4|179438.6|179348.6|179426.4|179336.4|15
1725987640000|2024-09-10 17:00:40|179434.7|179344.7|179434.1|179344.1|179434.7|179344.7|179434|179344|3
1725987660000|2024-09-10 17:01:00|179433|179343|179433|179343|179433|179343|179433|179343|1
1725987670000|2024-09-10 17:01:10|179433.9|179343.9|179438.1|179348.1|179439.8|179349.8|179433.9|179343.9|7
1725987680000|2024-09-10 17:01:20|179434.9|179344.9|179427|179337|179434.9|179344.9|179423.1|179333.1|25
1725987690000|2024-09-10 17:01:30|179428.7|179338.7|179429|179339|179432.1|179342.1|179426.2|179336.2|26
1725987700000|2024-09-10 17:01:40|179431.1|179341.1|179428.1|179338.1|179433.2|179343.2|179428.1|179338.1|18
1725987710000|2024-09-10 17:01:50|179428.6|179338.6|179423.6|179333.6|179431.3|179341.3|179421.9|179331.9|23
1725987720000|2024-09-10 17:02:00|179419.9|179329.9|179406.5|179316.5|179430.4|179340.4|179396.2|179306.2|28
1725987730000|2024-09-10 17:02:10|179405.9|179315.9|179391.3|179301.3|179405.9|179315.9|179391.3|179301.3|19
1725987740000|2024-09-10 17:02:20|179390.2|179300.2|179400.3|179310.3|179405.7|179315.7|179387.7|179297.7|21
1725987750000|2024-09-10 17:02:30|179400.8|179310.8|179411|179321|179412|179322|179400.8|179310.8|16
1725987760000|2024-09-10 17:02:40|179411.7|179321.7|179413.6|179323.6|179416.6|179326.6|179410|179320|16
1725987770000|2024-09-10 17:02:50|179413.9|179323.9|179416.4|179326.4|179417.7|179327.7|179411.7|179321.7|18
1725987780000|2024-09-10 17:03:00|179414.7|179324.7|179418|179328|179418.8|179328.8|179407.5|179317.5|20
1725987790000|2024-09-10 17:03:10|179419.1|179329.1|179403.8|179313.8|179419.3|179329.3|179401.7|179311.7|19
1725987800000|2024-09-10 17:03:20|179405.9|179315.9|179403|179313|179406.8|179316.8|179401|179311|15
1725987810000|2024-09-10 17:03:30|179404.5|179314.5|179394.8|179304.8|179404.5|179314.5|179389.8|179299.8|19
1725987820000|2024-09-10 17:03:40|179396.5|179306.5|179399.8|179309.8|179400.3|179310.3|179394.9|179304.9|16
1725987830000|2024-09-10 17:03:50|179401.7|179311.7|179398.6|179308.6|179401.7|179311.7|179397|179307|5
1725987840000|2024-09-10 17:04:00|179395.8|179305.8|179398.9|179308.9|179398.9|179308.9|179395.1|179305.1|5
1725987850000|2024-09-10 17:04:10|179399.6|179309.6|179400.6|179310.6|179400.6|179310.6|179395.4|179305.4|10
1725987860000|2024-09-10 17:04:20|179399|179309|179399|179309|179399|179309|179399|179309|1
1725987870000|2024-09-10 17:04:30|179399.2|179309.2|179400.7|179310.7|179401.7|179311.7|179399.2|179309.2|3
1725987880000|2024-09-10 17:04:40|179399.1|179309.1|179394.7|179304.7|179399.1|179309.1|179394.7|179304.7|5
1725987890000|2024-09-10 17:04:50|179396.3|179306.3|179395.3|179305.3|179396.3|179306.3|179391.4|179301.4|8
1725987900000|2024-09-10 17:05:00|179395.4|179305.4|179396|179306|179399.5|179309.5|179395.4|179305.4|7
1725987910000|2024-09-10 17:05:10|179395.8|179305.8|179398|179308|179398.3|179308.3|179395.8|179305.8|9
1725987920000|2024-09-10 17:05:20|179395.4|179305.4|179394.5|179304.5|179395.4|179305.4|179393.4|179303.4|8
1725987930000|2024-09-10 17:05:30|179396.5|179306.5|179394.4|179304.4|179396.5|179306.5|179394.2|179304.2|6
1725987940000|2024-09-10 17:05:40|179391|179301|179388.4|179298.4|179391|179301|179387|179297|7
1725987950000|2024-09-10 17:05:50|179387.5|179297.5|179385.5|179295.5|179387.5|179297.5|179385.1|179295.1|5
1725987960000|2024-09-10 17:06:00|179383.6|179293.6|179366.5|179276.5|179383.6|179293.6|179366.5|179276.5|9
1725987970000|2024-09-10 17:06:10|179363.4|179273.4|179378|179288|179378.7|179288.7|179363.4|179273.4|11
1725987980000|2024-09-10 17:06:20|179376.1|179286.1|179369.2|179279.2|179376.1|179286.1|179367.3|179277.3|5
1725987990000|2024-09-10 17:06:30|179370.3|179280.3|179370.9|179280.9|179370.9|179280.9|179369.2|179279.2|4
1725988000000|2024-09-10 17:06:40|179369.2|179279.2|179370.4|179280.4|179370.4|179280.4|179365.2|179275.2|6
1725988010000|2024-09-10 17:06:50|179372.8|179282.8|179372.8|179282.8|179372.8|179282.8|179372.8|179282.8|1
1725988020000|2024-09-10 17:07:00|179371.6|179281.6|179374.1|179284.1|179374.8|179284.8|179366.1|179276.1|7
1725988030000|2024-09-10 17:07:10|179376.1|179286.1|179381.6|179291.6|179381.6|179291.6|179376.1|179286.1|7
1725988040000|2024-09-10 17:07:20|179382.4|179292.4|179381.4|179291.4|179382.4|179292.4|179381.3|179291.3|4
1725988050000|2024-09-10 17:07:30|179381.6|179291.6|179384.1|179294.1|179385.8|179295.8|179381.6|179291.6|7
1725988060000|2024-09-10 17:07:40|179380.5|179290.5|179378.5|179288.5|179381.2|179291.2|179377.7|179287.7|6
1725988070000|2024-09-10 17:07:50|179377.1|179287.1|179378.6|179288.6|179378.6|179288.6|179375.7|179285.7|5
1725988080000|2024-09-10 17:08:00|179378.9|179288.9|179377.5|179287.5|179379.2|179289.2|179377.5|179287.5|3
1725988090000|2024-09-10 17:08:10|179377.3|179287.3|179376.9|179286.9|179377.4|179287.4|179376.9|179286.9|5
1725988100000|2024-09-10 17:08:20|179377.8|179287.8|179382.7|179292.7|179382.7|179292.7|179377.8|179287.8|4
1725988110000|2024-09-10 17:08:30|179380.5|179290.5|179380.4|179290.4|179382.7|179292.7|179380.3|179290.3|6
1725988120000|2024-09-10 17:08:40|179379.9|179289.9|179380.8|179290.8|179383.3|179293.3|179379.9|179289.9|6
1725988130000|2024-09-10 17:08:50|179381.8|179291.8|179382|179292|179382.9|179292.9|179381.8|179291.8|3
1725988140000|2024-09-10 17:09:00|179381.8|179291.8|179381.8|179291.8|179381.8|179291.8|179381.8|179291.8|1
1725988150000|2024-09-10 17:09:10|179381.4|179291.4|179381.8|179291.8|179382.1|179292.1|179381.4|179291.4|3
1725988160000|2024-09-10 17:09:20|179383.3|179293.3|179388|179298|179390.6|179300.6|179383.3|179293.3|4
1725988170000|2024-09-10 17:09:30|179389.5|179299.5|179390.7|179300.7|179392.1|179302.1|179386.3|179296.3|9
1725988180000|2024-09-10 17:09:40|179391.2|179301.2|179388|179298|179391.2|179301.2|179385.8|179295.8|6
1725988190000|2024-09-10 17:09:50|179387.8|179297.8|179381.2|179291.2|179387.8|179297.8|179381.2|179291.2|9
1725988200000|2024-09-10 17:10:00|179381.7|179291.7|179383.9|179293.9|179383.9|179293.9|179381.6|179291.6|4
1725988210000|2024-09-10 17:10:10|179382.8|179292.8|179382.6|179292.6|179382.8|179292.8|179381.4|179291.4|4
1725988220000|2024-09-10 17:10:20|179382.2|179292.2|179381.6|179291.6|179382.2|179292.2|179381.6|179291.6|2
1725988230000|2024-09-10 17:10:30|179381.1|179291.1|179378.1|179288.1|179381.1|179291.1|179378.1|179288.1|3
1725988240000|2024-09-10 17:10:40|179379.7|179289.7|179378|179288|179379.7|179289.7|179378|179288|3
1725988250000|2024-09-10 17:10:50|179377.9|179287.9|179377.9|179287.9|179377.9|179287.9|179377.8|179287.8|3
1725988260000|2024-09-10 17:11:00|179379|179289|179370|179280|179380.2|179290.2|179367.4|179277.4|9
1725988270000|2024-09-10 17:11:10|179366.8|179276.8|179380.7|179290.7|179380.7|179290.7|179366.8|179276.8|6
1725988280000|2024-09-10 17:11:20|179380.4|179290.4|179383.8|179293.8|179383.8|179293.8|179377.3|179287.3|7
1725988290000|2024-09-10 17:11:30|179384.9|179294.9|179384.9|179294.9|179384.9|179294.9|179384.9|179294.9|1
1725988300000|2024-09-10 17:11:40|179384.3|179294.3|179383.8|179293.8|179384.3|179294.3|179383.7|179293.7|3
1725988310000|2024-09-10 17:11:50|179381.7|179291.7|179384.1|179294.1|179384.8|179294.8|179380.2|179290.2|6
1725988320000|2024-09-10 17:12:00|179391.1|179301.1|179397.8|179307.8|179399.9|179309.9|179389.4|179299.4|11
1725988330000|2024-09-10 17:12:10|179397.7|179307.7|179396.7|179306.7|179398.9|179308.9|179395|179305|6
1725988340000|2024-09-10 17:12:20|179395.1|179305.1|179392.9|179302.9|179395.1|179305.1|179390.7|179300.7|5
1725988350000|2024-09-10 17:12:30|179392.8|179302.8|179392.8|179302.8|179392.8|179302.8|179392.8|179302.8|1
1725988360000|2024-09-10 17:12:40|179390.5|179300.5|179391.6|179301.6|179391.7|179301.7|179390.5|179300.5|3
1725988370000|2024-09-10 17:12:50|179392.1|179302.1|179414.9|179284.9|179414.9|179305.8|179390|179284.9|8
1725988380000|2024-09-10 17:13:00|179414.7|179284.7|179407.8|179277.8|179416.3|179286.3|179404.9|179274.9|7
1725988390000|2024-09-10 17:13:10|179410.3|179280.3|179410.8|179280.8|179414.7|179284.7|179410.3|179280.3|6
1725988400000|2024-09-10 17:13:20|179410.6|179280.6|179408.3|179278.3|179411.7|179281.7|179406.3|179276.3|9
1725988410000|2024-09-10 17:13:30|179408.4|179278.4|179404.6|179274.6|179408.4|179278.4|179404.6|179274.6|5
1725988420000|2024-09-10 17:13:40|179404.7|179274.7|179408.4|179278.4|179411|179281|179404.7|179274.7|6
1725988430000|2024-09-10 17:13:50|179408.8|179278.8|179413.8|179283.8|179416.4|179286.4|179408.8|179278.8|3
1725988440000|2024-09-10 17:14:00|179410.7|179280.7|179413.8|179283.8|179413.8|179283.8|179410.7|179280.7|2
1725988450000|2024-09-10 17:14:10|179415.6|179285.6|179415.6|179285.6|179415.6|179285.6|179415.6|179285.6|1
1725988460000|2024-09-10 17:14:20|179417.7|179287.7|179416.4|179286.4|179417.7|179287.7|179416.4|179286.4|2
1725988470000|2024-09-10 17:14:30|179416.7|179286.7|179402.7|179312.7|179421.4|179318|179399|179286.7|12
1725988480000|2024-09-10 17:14:40|179403.6|179313.6|179398.4|179308.4|179406.8|179316.8|179398.4|179308.4|7
1725988490000|2024-09-10 17:14:50|179397.6|179307.6|179402.2|179312.2|179406.8|179316.8|179397.6|179307.6|9
1725988500000|2024-09-10 17:15:00|179401|179311|179401.6|179311.6|179402.2|179312.2|179401|179311|3
1725988510000|2024-09-10 17:15:10|179399.9|179309.9|179395.1|179305.1|179401.9|179311.9|179395.1|179305.1|8
1725988520000|2024-09-10 17:15:20|179394.9|179304.9|179397|179307|179397|179307|179392.4|179302.4|3
1725988530000|2024-09-10 17:15:30|179396.2|179306.2|179390.6|179300.6|179398.3|179308.3|179390.6|179300.6|8
1725988540000|2024-09-10 17:15:40|179406|179276|179405.5|179275.5|179406|179276|179405.5|179275.5|2
1725988550000|2024-09-10 17:15:50|179406.1|179276.1|179406.4|179276.4|179408.3|179278.3|179403.4|179273.4|6
1725988560000|2024-09-10 17:16:00|179403.6|179273.6|179403.5|179273.5|179403.6|179273.6|179403.5|179273.5|2
1725988570000|2024-09-10 17:16:10|179402.3|179272.3|179406.3|179276.3|179406.3|179276.3|179402.3|179272.3|3
1725988580000|2024-09-10 17:16:20|179405.7|179275.7|179406|179276|179407|179277|179403.5|179273.5|5
1725988590000|2024-09-10 17:16:30|179406.2|179276.2|179405.9|179275.9|179406.2|179276.2|179403.3|179273.3|4
1725988600000|2024-09-10 17:16:40|179401.9|179271.9|179387.8|179297.8|179401.9|179299.2|179378|179264.9|13
1725988610000|2024-09-10 17:16:50|179386.3|179296.3|179386.2|179296.2|179386.3|179296.3|179386.2|179296.2|2
1725988630000|2024-09-10 17:17:10|179381.8|179291.8|179383|179293|179383|179293|179381.8|179291.8|2
1725988640000|2024-09-10 17:17:20|179382.6|179292.6|179367.5|179277.5|179382.6|179292.6|179361.2|179271.2|6
1725988660000|2024-09-10 17:17:40|179360.2|179270.2|179353.8|179263.8|179367.6|179277.6|179353.8|179263.8|15
1725988670000|2024-09-10 17:17:50|179353.3|179263.3|179355.8|179265.8|179355.8|179265.8|179353.3|179263.3|4
1725988680000|2024-09-10 17:18:00|179355|179265|179357.7|179267.7|179357.7|179267.7|179354.3|179264.3|5
1725988690000|2024-09-10 17:18:10|179358.2|179268.2|179362.6|179272.6|179362.6|179272.6|179358.2|179268.2|3
1725988700000|2024-09-10 17:18:20|179358.2|179268.2|179371.6|179241.6|179372|179268.2|179358.2|179241.6|3
1725988710000|2024-09-10 17:18:30|179371.8|179241.8|179378.1|179248.1|179378.1|179248.1|179371.8|179241.8|5
1725988720000|2024-09-10 17:18:40|179378.2|179248.2|179378.2|179248.2|179378.2|179248.2|179378.2|179248.2|1
1725988730000|2024-09-10 17:18:50|179378.3|179248.3|179381.3|179251.3|179381.3|179251.3|179371.2|179241.2|5
1725988740000|2024-09-10 17:19:00|179383|179253|179393.5|179263.5|179394.7|179264.7|179381.9|179251.9|8
1725988750000|2024-09-10 17:19:10|179393.1|179263.1|179396.9|179266.9|179396.9|179266.9|179393.1|179263.1|7
1725988760000|2024-09-10 17:19:20|179399.1|179269.1|179402.2|179272.2|179402.2|179272.2|179398.1|179268.1|4
1725988770000|2024-09-10 17:19:30|179399|179269|179403.6|179273.6|179405.5|179275.5|179399|179269|7
1725988780000|2024-09-10 17:19:40|179403|179273|179401.6|179271.6|179403|179273|179400.1|179270.1|5
1725988790000|2024-09-10 17:19:50|179401.8|179271.8|179394.9|179264.9|179401.8|179271.8|179394.8|179264.8|4
1725988800000|2024-09-10 17:20:00|179397.4|179267.4|179397.2|179267.2|179397.4|179267.4|179394.5|179264.5|7
1725988810000|2024-09-10 17:20:10|179398|179268|179403.3|179273.3|179403.3|179273.3|179398|179268|3
1725988820000|2024-09-10 17:20:20|179400.1|179270.1|179402.3|179272.3|179402.3|179272.3|179400.1|179270.1|4
1725988830000|2024-09-10 17:20:30|179401.2|179271.2|179406.6|179276.6|179406.6|179276.6|179393.6|179263.6|9
1725988840000|2024-09-10 17:20:40|179407.6|179277.6|179407.6|179277.6|179407.6|179277.6|179407.6|179277.6|1
1725988850000|2024-09-10 17:20:50|179405.8|179275.8|179408.6|179278.6|179409.2|179279.2|179404.5|179274.5|7
1725988860000|2024-09-10 17:21:00|179406.8|179276.8|179403.3|179273.3|179406.8|179276.8|179402.1|179272.1|4
1725988870000|2024-09-10 17:21:10|179404.7|179274.7|179404.7|179274.7|179404.7|179274.7|179404.7|179274.7|1
1725988880000|2024-09-10 17:21:20|179406.6|179276.6|179404.7|179274.7|179406.6|179276.6|179404.7|179274.7|2
1725988890000|2024-09-10 17:21:30|179404.1|179274.1|179412.1|179282.1|179412.1|179282.1|179404.1|179274.1|6
1725988900000|2024-09-10 17:21:40|179409.7|179279.7|179409.3|179279.3|179409.7|179279.7|179409.3|179279.3|2
1725988910000|2024-09-10 17:21:50|179409.7|179279.7|179405.9|179275.9|179409.7|179279.7|179405.9|179275.9|3
1725988920000|2024-09-10 17:22:00|179404.8|179274.8|179404.8|179274.8|179404.8|179274.8|179404.8|179274.8|1
1725988930000|2024-09-10 17:22:10|179403.6|179273.6|179400.8|179270.8|179404.6|179274.6|179400.8|179270.8|3
1725988940000|2024-09-10 17:22:20|179402.2|179272.2|179400.8|179270.8|179404.4|179274.4|179400.8|179270.8|5
1725988960000|2024-09-10 17:22:40|179404.5|179274.5|179407.7|179277.7|179412.9|179282.9|179404.5|179274.5|8
1725988970000|2024-09-10 17:22:50|179407.1|179277.1|179405.4|179275.4|179407.6|179277.6|179405.4|179275.4|3
1725988990000|2024-09-10 17:23:10|179414.2|179284.2|179417.4|179287.4|179417.4|179287.4|179414.2|179284.2|2
1725989000000|2024-09-10 17:23:20|179419.6|179289.6|179419.6|179289.6|179419.6|179289.6|179419.6|179289.6|1
1725989010000|2024-09-10 17:23:30|179410.3|179280.3|179407.5|179277.5|179418.2|179288.2|179407.5|179277.5|4
1725989020000|2024-09-10 17:23:40|179409.2|179279.2|179412.3|179282.3|179412.3|179282.3|179409.1|179279.1|4
1725989030000|2024-09-10 17:23:50|179412.2|179282.2|179417.1|179287.1|179420.4|179290.4|179412.2|179282.2|6
1725989050000|2024-09-10 17:24:10|179420.4|179290.4|179420.4|179290.4|179420.4|179290.4|179420.4|179290.4|1
1725989060000|2024-09-10 17:24:20|179417.3|179287.3|179409.4|179279.4|179417.3|179287.3|179408.4|179278.4|8
1725989070000|2024-09-10 17:24:30|179407.2|179277.2|179400.9|179270.9|179412|179282|179400.9|179270.9|10
1725989080000|2024-09-10 17:24:40|179401|179271|179402.2|179272.2|179404.3|179274.3|179401|179271|7
1725989090000|2024-09-10 17:24:50|179403.4|179273.4|179402.9|179272.9|179403.4|179273.4|179402.9|179272.9|2
1725989100000|2024-09-10 17:25:00|179405.3|179275.3|179381.6|179291.6|179405.3|179297.7|179381.6|179275.3|6
1725989110000|2024-09-10 17:25:10|179384.8|179294.8|179385.8|179295.8|179385.8|179295.8|179384.8|179294.8|2
1725989120000|2024-09-10 17:25:20|179384.3|179294.3|179384.7|179294.7|179384.7|179294.7|179384.3|179294.3|2
1725989130000|2024-09-10 17:25:30|179387.9|179297.9|179392.1|179302.1|179392.1|179302.1|179387.9|179297.9|6
1725989140000|2024-09-10 17:25:40|179392|179302|179391.8|179301.8|179392|179302|179391.8|179301.8|2
1725989150000|2024-09-10 17:25:50|179390.4|179300.4|179386.8|179296.8|179392.4|179302.4|179386.8|179296.8|5
1725989160000|2024-09-10 17:26:00|179386.6|179296.6|179392.2|179302.2|179392.2|179302.2|179386.6|179296.6|3
1725989180000|2024-09-10 17:26:20|179388.9|179298.9|179388.9|179298.9|179388.9|179298.9|179388.9|179298.9|1
1725989190000|2024-09-10 17:26:30|179392.2|179302.2|179392.4|179302.4|179393.7|179303.7|179392.2|179302.2|3
1725989200000|2024-09-10 17:26:40|179393.1|179303.1|179405.1|179275.1|179405.1|179303.1|179387.4|179275.1|3
1725989210000|2024-09-10 17:26:50|179405|179275|179404.4|179274.4|179405|179275|179404.4|179274.4|2
1725989220000|2024-09-10 17:27:00|179406.3|179276.3|179412|179282|179412|179282|179406.3|179276.3|8
1725989230000|2024-09-10 17:27:10|179410.5|179280.5|179409.2|179279.2|179411.6|179281.6|179407.2|179277.2|6
1725989240000|2024-09-10 17:27:20|179409.1|179279.1|179409.1|179279.1|179409.1|179279.1|179409.1|179279.1|1
1725989250000|2024-09-10 17:27:30|179410.6|179280.6|179405.1|179275.1|179410.6|179280.6|179404.6|179274.6|9
1725989260000|2024-09-10 17:27:40|179405.3|179275.3|179405.3|179275.3|179405.3|179275.3|179405.3|179275.3|1
1725989280000|2024-09-10 17:28:00|179404.7|179274.7|179388.7|179258.7|179404.7|179274.7|179378.1|179248.1|12
1725989290000|2024-09-10 17:28:10|179389.6|179259.6|179384|179254|179389.6|179259.6|179384|179254|3
1725989300000|2024-09-10 17:28:20|179390.1|179260.1|179390.9|179260.9|179390.9|179260.9|179385.2|179255.2|6
1725989310000|2024-09-10 17:28:30|179393.3|179263.3|179379.9|179249.9|179398.9|179268.9|179376.3|179246.3|8
1725989320000|2024-09-10 17:28:40|179379.7|179249.7|179380.1|179250.1|179380.5|179250.5|179379.7|179249.7|5
1725989330000|2024-09-10 17:28:50|179380.2|179250.2|179380.7|179250.7|179380.8|179250.8|179376.7|179246.7|5
1725989340000|2024-09-10 17:29:00|179381.1|179251.1|179380.8|179250.8|179381.1|179251.1|179380.5|179250.5|4
1725989350000|2024-09-10 17:29:10|179382.7|179252.7|179386.7|179296.7|179386.7|179296.7|179360.4|179250.1|12
1725989360000|2024-09-10 17:29:20|179388.7|179298.7|179392.1|179302.1|179392.1|179302.1|179388.7|179298.7|4
1725989370000|2024-09-10 17:29:30|179393.9|179303.9|179393.5|179303.5|179393.9|179303.9|179393.5|179303.5|3
1725989380000|2024-09-10 17:29:40|179393.6|179303.6|179395|179305|179395|179305|179393.4|179303.4|4
1725989390000|2024-09-10 17:29:50|179395.8|179305.8|179402.1|179312.1|179402.3|179312.3|179395.8|179305.8|6
1725989400000|2024-09-10 17:30:00|179399.5|179309.5|179414.2|179324.2|179420.4|179330.4|179399.5|179309.5|19
1725989410000|2024-09-10 17:30:10|179413.2|179323.2|179406.8|179316.8|179413.2|179323.2|179404.9|179314.9|13
1725989420000|2024-09-10 17:30:20|179407|179317|179403.7|179313.7|179407|179317|179403.7|179313.7|7
1725989430000|2024-09-10 17:30:30|179404.2|179314.2|179407|179317|179407.6|179317.6|179403.2|179313.2|9
1725989440000|2024-09-10 17:30:40|179407.1|179317.1|179407.6|179317.6|179407.6|179317.6|179407.1|179317.1|2
1725989450000|2024-09-10 17:30:50|179407.5|179317.5|179407.5|179317.5|179407.5|179317.5|179406.9|179316.9|5
1725989460000|2024-09-10 17:31:00|179407.4|179317.4|179403.4|179313.4|179407.4|179317.4|179403.4|179313.4|4
1725989470000|2024-09-10 17:31:10|179401.8|179311.8|179403.4|179313.4|179403.8|179313.8|179401.8|179311.8|6
1725989480000|2024-09-10 17:31:20|179404.2|179314.2|179405.1|179315.1|179409.7|179319.7|179404.2|179314.2|8
1725989490000|2024-09-10 17:31:30|179403|179313|179396.7|179306.7|179405.2|179315.2|179396.7|179306.7|9
1725989500000|2024-09-10 17:31:40|179393.3|179303.3|179390.2|179300.2|179393.3|179303.3|179389.7|179299.7|7
1725989510000|2024-09-10 17:31:50|179390|179300|179388.7|179298.7|179390|179300|179388.7|179298.7|3
1725989520000|2024-09-10 17:32:00|179389.7|179299.7|179389.5|179299.5|179389.9|179299.9|179388.5|179298.5|4
1725989530000|2024-09-10 17:32:10|179389.6|179299.6|179389|179299|179389.6|179299.6|179389|179299|3
1725989540000|2024-09-10 17:32:20|179387.3|179297.3|179389.4|179299.4|179389.4|179299.4|179386.2|179296.2|3
1725989550000|2024-09-10 17:32:30|179389.2|179299.2|179388.5|179298.5|179389.2|179299.2|179388.5|179298.5|3
1725989560000|2024-09-10 17:32:40|179388.6|179298.6|179384.4|179294.4|179388.6|179298.6|179384.4|179294.4|4
1725989570000|2024-09-10 17:32:50|179385.1|179295.1|179384.6|179294.6|179385.8|179295.8|179382.8|179292.8|6
1725989580000|2024-09-10 17:33:00|179384.4|179294.4|179380.3|179290.3|179384.4|179294.4|179376.9|179286.9|13
1725989590000|2024-09-10 17:33:10|179382.3|179292.3|179385.2|179295.2|179385.9|179295.9|179382.3|179292.3|9
1725989600000|2024-09-10 17:33:20|179385.1|179295.1|179387.4|179297.4|179387.4|179297.4|179385.1|179295.1|5
1725989610000|2024-09-10 17:33:30|179387.8|179297.8|179408.4|179278.4|179408.4|179301.6|179387.8|179273.6|11
1725989620000|2024-09-10 17:33:40|179410|179280|179399.9|179269.9|179410.8|179280.8|179399.9|179269.9|8
1725989630000|2024-09-10 17:33:50|179401.9|179271.9|179401.9|179271.9|179401.9|179271.9|179401.9|179271.9|1
1725989640000|2024-09-10 17:34:00|179402|179272|179398.7|179268.7|179402.3|179272.3|179398.6|179268.6|6
1725989650000|2024-09-10 17:34:10|179397.6|179267.6|179397.7|179267.7|179399.9|179269.9|179395.4|179265.4|10
1725989660000|2024-09-10 17:34:20|179397.3|179267.3|179402.4|179272.4|179402.4|179272.4|179396.7|179266.7|8
1725989670000|2024-09-10 17:34:30|179402.1|179272.1|179400.6|179270.6|179402.1|179272.1|179397.3|179267.3|5
1725989680000|2024-09-10 17:34:40|179401.9|179271.9|179399.8|179269.8|179401.9|179271.9|179397.9|179267.9|9
1725989690000|2024-09-10 17:34:50|179399.6|179269.6|179399.3|179269.3|179399.6|179269.6|179399.3|179269.3|3
1725989700000|2024-09-10 17:35:00|179399.2|179269.2|179399.2|179269.2|179399.3|179269.3|179399.2|179269.2|3
1725989710000|2024-09-10 17:35:10|179397.3|179267.3|179396.7|179266.7|179397.6|179267.6|179395.1|179265.1|7
1725989720000|2024-09-10 17:35:20|179396.6|179266.6|179396.6|179266.6|179396.7|179266.7|179396.6|179266.6|3
1725989730000|2024-09-10 17:35:30|179394.7|179264.7|179396.3|179266.3|179396.3|179266.3|179393.6|179263.6|6
1725989740000|2024-09-10 17:35:40|179396.5|179266.5|179395.9|179265.9|179396.7|179266.7|179393.8|179263.8|6
1725989750000|2024-09-10 17:35:50|179395.7|179265.7|179393.9|179263.9|179395.7|179265.7|179392.8|179262.8|8
1725989760000|2024-09-10 17:36:00|179394|179264|179394|179264|179394|179264|179393.9|179263.9|3
1725989770000|2024-09-10 17:36:10|179392.9|179262.9|179391|179261|179394.4|179264.4|179388.1|179258.1|6
1725989780000|2024-09-10 17:36:20|179393|179263|179391.2|179261.2|179393.1|179263.1|179390.8|179260.8|5
1725989790000|2024-09-10 17:36:30|179390.2|179260.2|179390.4|179260.4|179390.5|179260.5|179388.3|179258.3|7
1725989800000|2024-09-10 17:36:40|179390.5|179260.5|179389.2|179259.2|179390.5|179260.5|179388.1|179258.1|5
1725989810000|2024-09-10 17:36:50|179389.6|179259.6|179389.6|179259.6|179389.6|179259.6|179389.6|179259.6|1
1725989820000|2024-09-10 17:37:00|179392.5|179262.5|179390.9|179260.9|179394.3|179264.3|179389|179259|13
1725989830000|2024-09-10 17:37:10|179392.8|179262.8|179392.1|179262.1|179394.4|179264.4|179392.1|179262.1|5
1725989840000|2024-09-10 17:37:20|179392.2|179262.2|179394.5|179264.5|179394.5|179264.5|179392.2|179262.2|5
1725989850000|2024-09-10 17:37:30|179392.6|179262.6|179392.6|179262.6|179392.6|179262.6|179392.6|179262.6|1
1725989860000|2024-09-10 17:37:40|179386.8|179256.8|179388.8|179258.8|179389|179259|179386.8|179256.8|6
1725989870000|2024-09-10 17:37:50|179388.9|179258.9|179394.2|179264.2|179394.2|179264.2|179387.4|179257.4|7
1725989880000|2024-09-10 17:38:00|179394.6|179264.6|179396.6|179266.6|179396.6|179266.6|179393|179263|8
1725989890000|2024-09-10 17:38:10|179396.8|179266.8|179397|179267|179397.1|179267.1|179396.8|179266.8|3
1725989900000|2024-09-10 17:38:20|179399.7|179269.7|179400.3|179270.3|179400.3|179270.3|179399.7|179269.7|2
1725989910000|2024-09-10 17:38:30|179400.6|179270.6|179400.8|179270.8|179400.8|179270.8|179400.6|179270.6|2
1725989920000|2024-09-10 17:38:40|179395.1|179265.1|179395.3|179265.3|179395.4|179265.4|179395.1|179265.1|3
1725989930000|2024-09-10 17:38:50|179395.4|179265.4|179400.2|179270.2|179400.7|179270.7|179395.4|179265.4|10
1725989940000|2024-09-10 17:39:00|179400.5|179270.5|179401.6|179271.6|179402.3|179272.3|179400.5|179270.5|5
1725989950000|2024-09-10 17:39:10|179403|179273|179398.9|179268.9|179403|179273|179397.9|179267.9|7
1725989960000|2024-09-10 17:39:20|179399.1|179269.1|179399.4|179269.4|179401.4|179271.4|179399.1|179269.1|5
1725989970000|2024-09-10 17:39:30|179399.6|179269.6|179397.8|179267.8|179399.6|179269.6|179394.9|179264.9|6
1725989980000|2024-09-10 17:39:40|179394.4|179264.4|179389.4|179259.4|179396.9|179266.9|179389.4|179259.4|7
1725989990000|2024-09-10 17:39:50|179390.4|179260.4|179389.6|179259.6|179394.2|179264.2|179389.6|179259.6|9
1725990000000|2024-09-10 17:40:00|179389.5|179259.5|179391|179261|179391.2|179261.2|179387.9|179257.9|5
1725990010000|2024-09-10 17:40:10|179388.8|179258.8|179390.5|179260.5|179393.5|179263.5|179384.1|179254.1|9
1725990020000|2024-09-10 17:40:20|179388.4|179258.4|179392|179262|179392|179262|179387.2|179257.2|6
1725990030000|2024-09-10 17:40:30|179391.9|179261.9|179391.2|179261.2|179391.9|179261.9|179391.1|179261.1|3
1725990040000|2024-09-10 17:40:40|179390.3|179260.3|179380.2|179250.2|179390.3|179260.3|179380.1|179250.1|4
1725990050000|2024-09-10 17:40:50|179382.2|179252.2|179383.7|179253.7|179383.7|179253.7|179382.2|179252.2|2
1725990060000|2024-09-10 17:41:00|179382.4|179252.4|179388.9|179258.9|179390.9|179260.9|179382.4|179252.4|11
1725990070000|2024-09-10 17:41:10|179389.3|179259.3|179388.4|179258.4|179390.1|179260.1|179388.4|179258.4|5
1725990080000|2024-09-10 17:41:20|179387.5|179257.5|179388.1|179258.1|179390.3|179260.3|179387.5|179257.5|4
1725990090000|2024-09-10 17:41:30|179389.2|179259.2|179385|179255|179390.5|179260.5|179385|179255|8
1725990110000|2024-09-10 17:41:50|179384.9|179254.9|179384.9|179254.9|179384.9|179254.9|179384.9|179254.9|1
1725990120000|2024-09-10 17:42:00|179392.5|179262.5|179388.1|179258.1|179393.2|179263.2|179385.7|179255.7|8
1725990130000|2024-09-10 17:42:10|179388.7|179258.7|179385.7|179255.7|179388.7|179258.7|179385.7|179255.7|8
1725990140000|2024-09-10 17:42:20|179382.9|179252.9|179383.6|179253.6|179383.8|179253.8|179381.2|179251.2|6
1725990150000|2024-09-10 17:42:30|179383.5|179253.5|179384|179254|179384.3|179254.3|179382.2|179252.2|6
1725990170000|2024-09-10 17:42:50|179390|179260|179390.8|179260.8|179392.5|179262.5|179388.7|179258.7|10
1725990180000|2024-09-10 17:43:00|179390.5|179260.5|179389.3|179259.3|179390.5|179260.5|179388|179258|4
1725990190000|2024-09-10 17:43:10|179390.5|179260.5|179390.3|179260.3|179390.5|179260.5|179390.3|179260.3|2
1725990200000|2024-09-10 17:43:20|179390.2|179260.2|179382.9|179252.9|179390.2|179260.2|179382.7|179252.7|7
1725990210000|2024-09-10 17:43:30|179381.3|179251.3|179371.9|179241.9|179383|179253|179369.8|179239.8|10
1725990220000|2024-09-10 17:43:40|179371.8|179241.8|179373.4|179243.4|179373.4|179243.4|179368.6|179238.6|7
1725990230000|2024-09-10 17:43:50|179372.2|179242.2|179373.3|179243.3|179373.8|179243.8|179371.2|179241.2|9
1725990240000|2024-09-10 17:44:00|179373|179243|179371.1|179241.1|179374.2|179244.2|179367.7|179237.7|5
1725990250000|2024-09-10 17:44:10|179370.9|179240.9|179372.5|179242.5|179372.5|179242.5|179370.4|179240.4|4
1725990270000|2024-09-10 17:44:30|179369.6|179239.6|179368.5|179238.5|179369.6|179239.6|179364.7|179234.7|6
1725990280000|2024-09-10 17:44:40|179368.2|179238.2|179370.4|179240.4|179371.3|179241.3|179368.2|179238.2|8
1725990290000|2024-09-10 17:44:50|179371.5|179241.5|179373.7|179243.7|179375.5|179245.5|179371.5|179241.5|4
1725990300000|2024-09-10 17:45:00|179371.5|179241.5|179372.2|179242.2|179374.1|179244.1|179371.5|179241.5|7
1725990310000|2024-09-10 17:45:10|179372.7|179242.7|179370.3|179240.3|179372.9|179242.9|179367.7|179237.7|8
1725990320000|2024-09-10 17:45:20|179366|179236|179368.3|179238.3|179368.5|179238.5|179364.4|179234.4|8
1725990330000|2024-09-10 17:45:30|179364|179234|179366.9|179236.9|179366.9|179236.9|179361.6|179231.6|6
1725990340000|2024-09-10 17:45:40|179367.1|179237.1|179370.5|179240.5|179370.5|179240.5|179366.2|179236.2|6
1725990350000|2024-09-10 17:45:50|179376.4|179246.4|179377.6|179247.6|179378.3|179248.3|179375.2|179245.2|6
1725990360000|2024-09-10 17:46:00|179374.2|179244.2|179375.4|179245.4|179375.8|179245.8|179372.3|179242.3|4
1725990370000|2024-09-10 17:46:10|179375.3|179245.3|179370.2|179240.2|179375.4|179245.4|179370.2|179240.2|7
1725990380000|2024-09-10 17:46:20|179369.4|179239.4|179365.6|179235.6|179369.4|179239.4|179365.6|179235.6|4
1725990390000|2024-09-10 17:46:30|179365.7|179235.7|179365.7|179235.7|179365.7|179235.7|179365.6|179235.6|3
1725990400000|2024-09-10 17:46:40|179365.8|179235.8|179365|179235|179366.4|179236.4|179361.5|179231.5|10
1725990420000|2024-09-10 17:47:00|179364.5|179234.5|179375.5|179245.5|179375.5|179245.5|179363.8|179233.8|11
1725990430000|2024-09-10 17:47:10|179375.3|179245.3|179374.7|179244.7|179377.6|179247.6|179374.1|179244.1|6
1725990440000|2024-09-10 17:47:20|179375.8|179245.8|179375.5|179245.5|179377|179247|179375.4|179245.4|6
1725990450000|2024-09-10 17:47:30|179375.4|179245.4|179388.8|179258.8|179388.8|179258.8|179375.4|179245.4|13
1725990460000|2024-09-10 17:47:40|179389.6|179259.6|179390.1|179260.1|179390.1|179260.1|179389.6|179259.6|2
1725990470000|2024-09-10 17:47:50|179390.2|179260.2|179391|179261|179393|179263|179387.4|179257.4|8
1725990480000|2024-09-10 17:48:00|179390.9|179260.9|179394.8|179264.8|179394.8|179264.8|179388.3|179258.3|8
1725990490000|2024-09-10 17:48:10|179392|179262|179394.6|179264.6|179394.6|179264.6|179392|179262|4
1725990500000|2024-09-10 17:48:20|179395.2|179265.2|179392.8|179262.8|179395.2|179265.2|179390.9|179260.9|5
1725990510000|2024-09-10 17:48:30|179394.2|179264.2|179394.3|179264.3|179395.5|179265.5|179394.2|179264.2|5
1725990520000|2024-09-10 17:48:40|179394.2|179264.2|179394.2|179264.2|179394.2|179264.2|179394.2|179264.2|1
1725990530000|2024-09-10 17:48:50|179394.3|179264.3|179393.3|179263.3|179394.6|179264.6|179390.9|179260.9|8
1725990540000|2024-09-10 17:49:00|179393.2|179263.2|179394|179264|179394|179264|179393.2|179263.2|4
1725990550000|2024-09-10 17:49:10|179393.9|179263.9|179392.9|179262.9|179394|179264|179392.1|179262.1|5
1725990560000|2024-09-10 17:49:20|179393.2|179263.2|179395.7|179265.7|179396.7|179266.7|179393.2|179263.2|9
1725990570000|2024-09-10 17:49:30|179395.5|179265.5|179396.4|179266.4|179398.1|179268.1|179394.4|179264.4|10
1725990580000|2024-09-10 17:49:40|179395.7|179265.7|179397.4|179267.4|179397.4|179267.4|179395.2|179265.2|7
1725990590000|2024-09-10 17:49:50|179398.3|179268.3|179398.4|179268.4|179398.4|179268.4|179397.9|179267.9|3
1725990600000|2024-09-10 17:50:00|179397.4|179267.4|179399|179269|179399|179269|179397.4|179267.4|2
1725990610000|2024-09-10 17:50:10|179399.1|179269.1|179398|179268|179399.1|179269.1|179398|179268|7
1725990620000|2024-09-10 17:50:20|179394.1|179264.1|179394|179264|179395.1|179265.1|179394|179264|3
1725990630000|2024-09-10 17:50:30|179394.1|179264.1|179392.7|179262.7|179394.1|179264.1|179386.4|179256.4|5
1725990640000|2024-09-10 17:50:40|179384|179254|179360.7|179230.7|179388.6|179258.6|179360.2|179230.2|13
1725990650000|2024-09-10 17:50:50|179359.6|179229.6|179359.1|179229.1|179362.4|179232.4|179355.9|179225.9|10
1725990660000|2024-09-10 17:51:00|179359.9|179229.9|179357.3|179227.3|179359.9|179229.9|179355.8|179225.8|11
1725990670000|2024-09-10 17:51:10|179362.3|179232.3|179358.3|179228.3|179362.3|179232.3|179355.2|179225.2|13
1725990680000|2024-09-10 17:51:20|179358.2|179228.2|179358.1|179228.1|179358.2|179228.2|179358.1|179228.1|2
1725990690000|2024-09-10 17:51:30|179358.8|179228.8|179359.1|179229.1|179359.1|179229.1|179357.4|179227.4|4
1725990700000|2024-09-10 17:51:40|179355.3|179225.3|179357.3|179227.3|179359.7|179229.7|179355.3|179225.3|5
1725990710000|2024-09-10 17:51:50|179357.8|179227.8|179357.7|179227.7|179358.3|179228.3|179355.3|179225.3|5
1725990720000|2024-09-10 17:52:00|179359.9|179229.9|179357.5|179227.5|179359.9|179229.9|179357.5|179227.5|4
1725990730000|2024-09-10 17:52:10|179357.3|179227.3|179359.7|179229.7|179359.7|179229.7|179356|179226|6
1725990740000|2024-09-10 17:52:20|179356.4|179226.4|179357|179227|179360.6|179230.6|179356.4|179226.4|8
1725990760000|2024-09-10 17:52:40|179357.1|179227.1|179357.1|179227.1|179357.1|179227.1|179357.1|179227.1|1
1725990770000|2024-09-10 17:52:50|179357|179227|179357.1|179227.1|179357.1|179227.1|179357|179227|2
1725990780000|2024-09-10 17:53:00|179355.2|179225.2|179359|179229|179361.6|179231.6|179355.2|179225.2|6
1725990790000|2024-09-10 17:53:10|179359.1|179229.1|179359.7|179229.7|179361.4|179231.4|179359.1|179229.1|7
1725990800000|2024-09-10 17:53:20|179359.9|179229.9|179360.1|179230.1|179364|179234|179358.3|179228.3|7
1725990810000|2024-09-10 17:53:30|179360.5|179230.5|179360.2|179230.2|179360.5|179230.5|179360.2|179230.2|2
1725990820000|2024-09-10 17:53:40|179360.1|179230.1|179360.9|179230.9|179365.1|179235.1|179358.8|179228.8|8
1725990830000|2024-09-10 17:53:50|179361.3|179231.3|179361.3|179231.3|179361.3|179231.3|179361.3|179231.3|1
1725990840000|2024-09-10 17:54:00|179356.6|179226.6|179355.6|179225.6|179358.6|179228.6|179354|179224|6
1725990850000|2024-09-10 17:54:10|179357.6|179227.6|179356.9|179226.9|179357.6|179227.6|179356.8|179226.8|3
1725990870000|2024-09-10 17:54:30|179354.5|179224.5|179355.5|179225.5|179355.5|179225.5|179354.5|179224.5|2
1725990880000|2024-09-10 17:54:40|179354.5|179224.5|179354.5|179224.5|179354.5|179224.5|179354.5|179224.5|1
1725990890000|2024-09-10 17:54:50|179354.8|179224.8|179355.8|179225.8|179355.8|179225.8|179350.9|179220.9|5
1725990900000|2024-09-10 17:55:00|179356|179226|179355.7|179225.7|179356|179226|179355.7|179225.7|2
1725990920000|2024-09-10 17:55:20|179355.4|179225.4|179357.3|179227.3|179357.3|179227.3|179355.4|179225.4|2
1725990930000|2024-09-10 17:55:30|179357.5|179227.5|179348.1|179218.1|179357.5|179227.5|179347.2|179217.2|5
1725990940000|2024-09-10 17:55:40|179348|179218|179360.8|179230.8|179360.8|179230.8|179348|179218|4
1725990950000|2024-09-10 17:55:50|179361.6|179231.6|179363|179233|179367.1|179237.1|179361.6|179231.6|6
1725990960000|2024-09-10 17:56:00|179363.3|179233.3|179345.4|179255.4|179367.1|179255.4|179345.4|179233.3|4
1725990970000|2024-09-10 17:56:10|179345.8|179255.8|179358.3|179268.3|179358.3|179268.3|179345.8|179255.8|6
1725990980000|2024-09-10 17:56:20|179358.4|179268.4|179358.5|179268.5|179358.5|179268.5|179354.5|179264.5|6
1725990990000|2024-09-10 17:56:30|179357.5|179267.5|179354.9|179264.9|179357.5|179267.5|179354.9|179264.9|2
1725991000000|2024-09-10 17:56:40|179357.9|179267.9|179358.9|179268.9|179359|179269|179357.9|179267.9|4
1725991010000|2024-09-10 17:56:50|179357.3|179267.3|179358.5|179268.5|179359|179269|179357.3|179267.3|5
1725991020000|2024-09-10 17:57:00|179356.7|179266.7|179359.3|179269.3|179359.3|179269.3|179356.7|179266.7|5
1725991030000|2024-09-10 17:57:10|179359.9|179269.9|179369.5|179279.5|179369.5|179279.5|179359.9|179269.9|9
1725991040000|2024-09-10 17:57:20|179369.3|179279.3|179369.7|179279.7|179369.7|179279.7|179368|179278|3
1725991050000|2024-09-10 17:57:30|179369.8|179279.8|179377.1|179287.1|179377.1|179287.1|179369.2|179279.2|8
1725991060000|2024-09-10 17:57:40|179377.2|179287.2|179377.2|179287.2|179377.2|179287.2|179377.2|179287.2|1
1725991070000|2024-09-10 17:57:50|179377.1|179287.1|179379.9|179289.9|179379.9|179289.9|179375.6|179285.6|11
1725991080000|2024-09-10 17:58:00|179380.4|179290.4|179383.1|179293.1|179383.1|179293.1|179378.5|179288.5|10
1725991090000|2024-09-10 17:58:10|179380.7|179290.7|179381.8|179291.8|179382.9|179292.9|179379.7|179289.7|5
1725991100000|2024-09-10 17:58:20|179383.5|179293.5|179382.2|179292.2|179383.7|179293.7|179381.8|179291.8|6
1725991110000|2024-09-10 17:58:30|179382|179292|179375.6|179285.6|179382|179292|179370.8|179280.8|11
1725991120000|2024-09-10 17:58:40|179375.4|179285.4|179378.3|179288.3|179378.3|179288.3|179374.7|179284.7|4
1725991130000|2024-09-10 17:58:50|179378.2|179288.2|179369.1|179279.1|179378.2|179288.2|179369.1|179279.1|8
1725991140000|2024-09-10 17:59:00|179368.7|179278.7|179369.1|179279.1|179373.7|179283.7|179368.7|179278.7|5
1725991150000|2024-09-10 17:59:10|179368.9|179278.9|179379.6|179289.6|179379.6|179289.6|179368.9|179278.9|9
1725991160000|2024-09-10 17:59:20|179377.9|179287.9|179378|179288|179379.3|179289.3|179376.8|179286.8|6
1725991170000|2024-09-10 17:59:30|179379.4|179289.4|179379.8|179289.8|179379.9|179289.9|179379.4|179289.4|4
1725991180000|2024-09-10 17:59:40|179380.1|179290.1|179380.1|179290.1|179380.2|179290.2|179380.1|179290.1|3
1725991190000|2024-09-10 17:59:50|179377.7|179287.7|179377.2|179287.2|179380.5|179290.5|179376.7|179286.7|11
1725991200000|2024-09-10 18:00:00|179376.5|179286.5|179369.1|179279.1|179376.5|179286.5|179368.1|179278.1|11
1725991210000|2024-09-10 18:00:10|179369|179279|179369.9|179279.9|179371.3|179281.3|179366.9|179276.9|14
1725991220000|2024-09-10 18:00:20|179368.9|179278.9|179369.1|179279.1|179369.1|179279.1|179366.1|179276.1|6
1725991230000|2024-09-10 18:00:30|179369|179279|179370.4|179280.4|179370.4|179280.4|179365.4|179275.4|5
1725991240000|2024-09-10 18:00:40|179370.5|179280.5|179366.4|179276.4|179370.5|179280.5|179364.2|179274.2|6
1725991250000|2024-09-10 18:00:50|179366.3|179276.3|179370|179280|179370|179280|179366.3|179276.3|3
1725991260000|2024-09-10 18:01:00|179365|179275|179363.9|179273.9|179366.6|179276.6|179363.9|179273.9|9
1725991270000|2024-09-10 18:01:10|179363.6|179273.6|179371.7|179281.7|179371.7|179281.7|179361.1|179271.1|13
1725991280000|2024-09-10 18:01:20|179371.5|179281.5|179373.2|179283.2|179373.2|179283.2|179368.9|179278.9|11
1725991290000|2024-09-10 18:01:30|179373.1|179283.1|179373.1|179283.1|179373.1|179283.1|179373.1|179283.1|1
1725991300000|2024-09-10 18:01:40|179373.6|179283.6|179375.4|179285.4|179375.4|179285.4|179372.7|179282.7|7
1725991310000|2024-09-10 18:01:50|179375.6|179285.6|179345.6|179255.6|179375.6|179285.6|179345.6|179255.6|10
1725991320000|2024-09-10 18:02:00|179346|179256|179344.7|179254.7|179347.3|179257.3|179344.6|179254.6|8
1725991330000|2024-09-10 18:02:10|179342.2|179252.2|179367|179277|179369.6|179279.6|179342.2|179252.2|9
1725991340000|2024-09-10 18:02:20|179369.6|179279.6|179376|179286|179376|179286|179367.6|179277.6|10
1725991350000|2024-09-10 18:02:30|179373.3|179283.3|179373|179283|179376.2|179286.2|179372.3|179282.3|9
1725991360000|2024-09-10 18:02:40|179370.5|179280.5|179375.1|179285.1|179375.7|179285.7|179369.5|179279.5|18
1725991370000|2024-09-10 18:02:50|179375.4|179285.4|179376.4|179286.4|179376.4|179286.4|179375.2|179285.2|4
1725991380000|2024-09-10 18:03:00|179374.3|179284.3|179372.2|179282.2|179376.5|179286.5|179370.1|179280.1|16
1725991390000|2024-09-10 18:03:10|179370.2|179280.2|179374.8|179284.8|179374.8|179284.8|179367.4|179277.4|13
1725991400000|2024-09-10 18:03:20|179372.2|179282.2|179371.8|179281.8|179381|179291|179371.6|179281.6|12
1725991410000|2024-09-10 18:03:30|179371.7|179281.7|179375|179285|179375|179285|179371.7|179281.7|2
1725991420000|2024-09-10 18:03:40|179375.8|179285.8|179379|179289|179379.6|179289.6|179372.9|179282.9|12
1725991430000|2024-09-10 18:03:50|179379.5|179289.5|179383.5|179293.5|179385.2|179295.2|179379.5|179289.5|9
1725991440000|2024-09-10 18:04:00|179385.1|179295.1|179385.8|179295.8|179385.8|179295.8|179383.5|179293.5|6
1725991450000|2024-09-10 18:04:10|179385.9|179295.9|179385.1|179295.1|179387.5|179297.5|179383.9|179293.9|9
1725991460000|2024-09-10 18:04:20|179385.2|179295.2|179382.8|179292.8|179385.2|179295.2|179382.8|179292.8|4
1725991470000|2024-09-10 18:04:30|179382.6|179292.6|179383.3|179293.3|179383.7|179293.7|179381.1|179291.1|10
1725991480000|2024-09-10 18:04:40|179383.1|179293.1|179381.3|179291.3|179383.6|179293.6|179381.2|179291.2|6
1725991490000|2024-09-10 18:04:50|179382.9|179292.9|179382.6|179292.6|179382.9|179292.9|179380.9|179290.9|5
1725991500000|2024-09-10 18:05:00|179381.6|179291.6|179385.3|179295.3|179386.8|179296.8|179381.6|179291.6|8
1725991510000|2024-09-10 18:05:10|179385.1|179295.1|179383.9|179293.9|179385.1|179295.1|179381|179291|4
1725991520000|2024-09-10 18:05:20|179383.5|179293.5|179383.9|179293.9|179384.2|179294.2|179383.5|179293.5|4
1725991530000|2024-09-10 18:05:30|179383.8|179293.8|179384.3|179294.3|179384.3|179294.3|179383.8|179293.8|2
1725991540000|2024-09-10 18:05:40|179382.3|179292.3|179382.2|179292.2|179382.3|179292.3|179380.8|179290.8|6
1725991550000|2024-09-10 18:05:50|179388.1|179298.1|179388|179298|179390.6|179300.6|179386.6|179296.6|9
1725991560000|2024-09-10 18:06:00|179385.4|179295.4|179386.5|179296.5|179388|179298|179385.4|179295.4|4
1725991570000|2024-09-10 18:06:10|179386.8|179296.8|179386.3|179296.3|179390|179300|179386.3|179296.3|6
1725991580000|2024-09-10 18:06:20|179388|179298|179395|179305|179395.9|179305.9|179388|179298|7
1725991590000|2024-09-10 18:06:30|179394.8|179304.8|179392.8|179302.8|179394.8|179304.8|179392.8|179302.8|2
1725991600000|2024-09-10 18:06:40|179396.3|179306.3|179394.5|179304.5|179396.3|179306.3|179394.5|179304.5|2
1725991610000|2024-09-10 18:06:50|179394.3|179304.3|179396|179306|179396.7|179306.7|179391.7|179301.7|7
1725991620000|2024-09-10 18:07:00|179399.7|179309.7|179397.8|179307.8|179399.7|179309.7|179395.7|179305.7|5
1725991630000|2024-09-10 18:07:10|179398.4|179308.4|179398.4|179308.4|179398.5|179308.5|179398|179308|4
1725991650000|2024-09-10 18:07:30|179398.3|179308.3|179398.3|179308.3|179398.3|179308.3|179398.3|179308.3|1
1725991660000|2024-09-10 18:07:40|179401.1|179311.1|179397.8|179307.8|179401.1|179311.1|179392.9|179302.9|5
1725991670000|2024-09-10 18:07:50|179399.2|179309.2|179397.9|179307.9|179400.3|179310.3|179397.8|179307.8|6
1725991680000|2024-09-10 18:08:00|179398.4|179308.4|179395.9|179305.9|179398.4|179308.4|179395.9|179305.9|5
1725991690000|2024-09-10 18:08:10|179397.1|179307.1|179397.6|179307.6|179399.5|179309.5|179395.7|179305.7|6
1725991700000|2024-09-10 18:08:20|179401.6|179311.6|179401.6|179311.6|179401.6|179311.6|179401.6|179311.6|1
1725991710000|2024-09-10 18:08:30|179403.6|179313.6|179397.6|179307.6|179403.6|179313.6|179397.6|179307.6|3
1725991720000|2024-09-10 18:08:40|179395.2|179305.2|179395.2|179305.2|179395.2|179305.2|179392|179302|7
1725991730000|2024-09-10 18:08:50|179395.4|179305.4|179394.6|179304.6|179395.4|179305.4|179394.6|179304.6|3
1725991740000|2024-09-10 18:09:00|179392.3|179302.3|179387.5|179297.5|179394.3|179304.3|179383.2|179293.2|16
1725991750000|2024-09-10 18:09:10|179388.1|179298.1|179392.8|179302.8|179392.8|179302.8|179387.5|179297.5|10
1725991760000|2024-09-10 18:09:20|179391.3|179301.3|179393.3|179303.3|179394.9|179304.9|179391.2|179301.2|7
1725991770000|2024-09-10 18:09:30|179394.9|179304.9|179393.4|179303.4|179394.9|179304.9|179393.1|179303.1|4
1725991780000|2024-09-10 18:09:40|179393.3|179303.3|179394.2|179304.2|179395.7|179305.7|179393.3|179303.3|6
1725991790000|2024-09-10 18:09:50|179393.9|179303.9|179396.5|179306.5|179396.5|179306.5|179393.9|179303.9|3
1725991800000|2024-09-10 18:10:00|179396.4|179306.4|179396.4|179306.4|179396.4|179306.4|179396.4|179306.4|1
1725991810000|2024-09-10 18:10:10|179396.9|179306.9|179396.9|179306.9|179396.9|179306.9|179396.9|179306.9|1
1725991820000|2024-09-10 18:10:20|179398.2|179308.2|179409.7|179319.7|179409.7|179319.7|179398.2|179308.2|7
1725991830000|2024-09-10 18:10:30|179410.5|179320.5|179467.7|179377.7|179468.8|179378.8|179410.5|179320.5|13
1725991840000|2024-09-10 18:10:40|179464.6|179374.6|179466.6|179376.6|179466.6|179376.6|179461.5|179371.5|6
1725991850000|2024-09-10 18:10:50|179466.5|179376.5|179468.1|179378.1|179468.2|179378.2|179466.4|179376.4|6
1725991860000|2024-09-10 18:11:00|179470|179380|179470.1|179380.1|179470.1|179380.1|179470|179380|2
1725991870000|2024-09-10 18:11:10|179466.8|179376.8|179478.2|179388.2|179478.4|179388.4|179466.8|179376.8|10
1725991880000|2024-09-10 18:11:20|179478.9|179388.9|179477.8|179387.8|179479.3|179389.3|179475.5|179385.5|7
1725991890000|2024-09-10 18:11:30|179477.6|179387.6|179478.2|179388.2|179478.2|179388.2|179475.9|179385.9|5
1725991900000|2024-09-10 18:11:40|179478.5|179388.5|179480.1|179390.1|179480.1|179390.1|179478.5|179388.5|5
1725991910000|2024-09-10 18:11:50|179480.6|179390.6|179483.7|179393.7|179484.3|179394.3|179478.8|179388.8|10
1725991920000|2024-09-10 18:12:00|179480.9|179390.9|179493|179403|179497.8|179407.8|179479.5|179389.5|16
1725991930000|2024-09-10 18:12:10|179494.5|179404.5|179487.4|179397.4|179494.6|179404.6|179485.3|179395.3|6
1725991940000|2024-09-10 18:12:20|179487.6|179397.6|179488.7|179398.7|179488.7|179398.7|179487.6|179397.6|2
1725991950000|2024-09-10 18:12:30|179490.3|179400.3|179491.1|179401.1|179491.1|179401.1|179490.3|179400.3|3
1725991960000|2024-09-10 18:12:40|179488.5|179398.5|179485.3|179395.3|179488.5|179398.5|179482.8|179392.8|11
1725991970000|2024-09-10 18:12:50|179484.3|179394.3|179483.6|179393.6|179484.3|179394.3|179483.6|179393.6|2
1725991980000|2024-09-10 18:13:00|179478.3|179388.3|179483.6|179393.6|179483.6|179393.6|179478.3|179388.3|2
1725991990000|2024-09-10 18:13:10|179479.3|179389.3|179483.2|179393.2|179483.2|179393.2|179479.3|179389.3|3
1725992000000|2024-09-10 18:13:20|179484.2|179394.2|179483.3|179393.3|179484.6|179394.6|179483.3|179393.3|4
1725992010000|2024-09-10 18:13:30|179482.4|179392.4|179460.5|179370.5|179482.5|179392.5|179454.2|179364.2|11
1725992020000|2024-09-10 18:13:40|179458.2|179368.2|179460.7|179370.7|179460.9|179370.9|179458.2|179368.2|6
1725992030000|2024-09-10 18:13:50|179459.7|179369.7|179467.9|179377.9|179467.9|179377.9|179459.7|179369.7|6
1725992040000|2024-09-10 18:14:00|179469.5|179379.5|179467.4|179377.4|179469.5|179379.5|179464.7|179374.7|7
1725992050000|2024-09-10 18:14:10|179465.2|179375.2|179464.7|179374.7|179465.2|179375.2|179461.5|179371.5|7
1725992060000|2024-09-10 18:14:20|179465.2|179375.2|179468.9|179378.9|179471.7|179381.7|179464.6|179374.6|7
1725992070000|2024-09-10 18:14:30|179465.5|179375.5|179466.8|179376.8|179466.8|179376.8|179465.5|179375.5|3
1725992080000|2024-09-10 18:14:40|179463.6|179373.6|179465.3|179375.3|179465.3|179375.3|179461.1|179371.1|5
1725992090000|2024-09-10 18:14:50|179464.3|179374.3|179464.4|179374.4|179464.4|179374.4|179464.3|179374.3|2
1725992100000|2024-09-10 18:15:00|179464.1|179374.1|179464.2|179374.2|179464.2|179374.2|179464.1|179374.1|2
1725992110000|2024-09-10 18:15:10|179463.1|179373.1|179460|179370|179463.1|179373.1|179459.5|179369.5|4
1725992120000|2024-09-10 18:15:20|179458.6|179368.6|179462.3|179372.3|179462.3|179372.3|179457.5|179367.5|5
1725992130000|2024-09-10 18:15:30|179458.9|179368.9|179462.7|179372.7|179465.7|179375.7|179457.9|179367.9|7
1725992150000|2024-09-10 18:15:50|179464.4|179374.4|179469.4|179379.4|179469.7|179379.7|179461.2|179371.2|12
1725992170000|2024-09-10 18:16:10|179470.4|179380.4|179471.7|179381.7|179471.7|179381.7|179469.7|179379.7|4
1725992180000|2024-09-10 18:16:20|179472.1|179382.1|179471.1|179381.1|179474.5|179384.5|179471.1|179381.1|6
1725992190000|2024-09-10 18:16:30|179472.7|179382.7|179472.5|179382.5|179472.7|179382.7|179471.9|179381.9|6
1725992200000|2024-09-10 18:16:40|179472.9|179382.9|179472.9|179382.9|179472.9|179382.9|179472.9|179382.9|1
1725992210000|2024-09-10 18:16:50|179474.2|179384.2|179471.6|179381.6|179475.6|179385.6|179468.4|179378.4|8
1725992220000|2024-09-10 18:17:00|179472.1|179382.1|179470.7|179380.7|179472.6|179382.6|179470.7|179380.7|4
1725992230000|2024-09-10 18:17:10|179470.9|179380.9|179470.9|179380.9|179470.9|179380.9|179470.9|179380.9|1
1725992240000|2024-09-10 18:17:20|179468.3|179378.3|179471.4|179381.4|179471.4|179381.4|179468.3|179378.3|2
1725992250000|2024-09-10 18:17:30|179471.8|179381.8|179470.7|179380.7|179471.9|179381.9|179470.7|179380.7|3
1725992260000|2024-09-10 18:17:40|179472.7|179382.7|179472.4|179382.4|179474.1|179384.1|179468|179378|11
1725992270000|2024-09-10 18:17:50|179473.1|179383.1|179473.1|179383.1|179473.1|179383.1|179473.1|179383.1|1
1725992300000|2024-09-10 18:18:20|179469.8|179379.8|179468.1|179378.1|179469.8|179379.8|179466.4|179376.4|7
1725992310000|2024-09-10 18:18:30|179468.2|179378.2|179471.2|179381.2|179472.7|179382.7|179467.8|179377.8|9
1725992320000|2024-09-10 18:18:40|179469.2|179379.2|179462.4|179372.4|179469.2|179379.2|179462|179372|7
1725992330000|2024-09-10 18:18:50|179461.8|179371.8|179459.3|179369.3|179462.7|179372.7|179458.1|179368.1|6
1725992340000|2024-09-10 18:19:00|179459.1|179369.1|179457.2|179367.2|179459.1|179369.1|179456.3|179366.3|5
1725992350000|2024-09-10 18:19:10|179456.7|179366.7|179459.7|179369.7|179459.7|179369.7|179456.7|179366.7|5
1725992360000|2024-09-10 18:19:20|179460.4|179370.4|179455.9|179365.9|179460.4|179370.4|179455.9|179365.9|4
1725992370000|2024-09-10 18:19:30|179453.6|179363.6|179454.7|179364.7|179454.7|179364.7|179453.6|179363.6|2
1725992380000|2024-09-10 18:19:40|179454.3|179364.3|179454.3|179364.3|179454.3|179364.3|179454.3|179364.3|1
1725992390000|2024-09-10 18:19:50|179454.7|179364.7|179454.7|179364.7|179454.7|179364.7|179454.7|179364.7|1
1725992400000|2024-09-10 18:20:00|179454.3|179364.3|179454.6|179364.6|179454.6|179364.6|179450.9|179360.9|4
1725992410000|2024-09-10 18:20:10|179444.4|179354.4|179445.6|179355.6|179447.7|179357.7|179444.4|179354.4|4
1725992420000|2024-09-10 18:20:20|179446.6|179356.6|179453|179363|179453|179363|179446.6|179356.6|4
1725992430000|2024-09-10 18:20:30|179453.4|179363.4|179453.4|179363.4|179453.4|179363.4|179453.4|179363.4|1
1725992440000|2024-09-10 18:20:40|179453|179363|179453.4|179363.4|179453.4|179363.4|179453|179363|2
1725992450000|2024-09-10 18:20:50|179451|179361|179451|179361|179451|179361|179451|179361|1
1725992470000|2024-09-10 18:21:10|179453.5|179363.5|179456.7|179366.7|179458.7|179368.7|179453.5|179363.5|4
1725992500000|2024-09-10 18:21:40|179453.3|179363.3|179456.7|179366.7|179457.1|179367.1|179453.3|179363.3|3
1725992510000|2024-09-10 18:21:50|179456.9|179366.9|179463.5|179373.5|179463.5|179373.5|179456.9|179366.9|6
1725992520000|2024-09-10 18:22:00|179463.4|179373.4|179463.5|179373.5|179463.5|179373.5|179463.4|179373.4|4
1725992530000|2024-09-10 18:22:10|179460.8|179370.8|179460.5|179370.5|179460.8|179370.8|179460.1|179370.1|5
1725992540000|2024-09-10 18:22:20|179462.4|179372.4|179463.5|179373.5|179464.4|179374.4|179462.4|179372.4|4
1725992550000|2024-09-10 18:22:30|179464.6|179374.6|179465.4|179375.4|179465.4|179375.4|179464.6|179374.6|2
1725992560000|2024-09-10 18:22:40|179467.1|179377.1|179480.8|179390.8|179480.8|179390.8|179467.1|179377.1|5
1725992570000|2024-09-10 18:22:50|179479.2|179389.2|179485.8|179395.8|179485.8|179395.8|179479.2|179389.2|7
1725992580000|2024-09-10 18:23:00|179486.5|179396.5|179490|179400|179493.8|179403.8|179486.5|179396.5|15
1725992590000|2024-09-10 18:23:10|179491.1|179401.1|179488.9|179398.9|179491.1|179401.1|179488.7|179398.7|4
1725992610000|2024-09-10 18:23:30|179489|179399|179488.1|179398.1|179489|179399|179487.9|179397.9|9
1725992620000|2024-09-10 18:23:40|179487.9|179397.9|179488.3|179398.3|179490.2|179400.2|179487.9|179397.9|4
1725992630000|2024-09-10 18:23:50|179488.6|179398.6|179489.9|179399.9|179490|179400|179488.6|179398.6|5
1725992640000|2024-09-10 18:24:00|179489.5|179399.5|179489.5|179399.5|179489.5|179399.5|179489.5|179399.5|1
1725992650000|2024-09-10 18:24:10|179487.5|179397.5|179484.7|179394.7|179489.5|179399.5|179484.7|179394.7|7
1725992660000|2024-09-10 18:24:20|179484.5|179394.5|179471.5|179381.5|179484.5|179394.5|179471.5|179381.5|7
1725992670000|2024-09-10 18:24:30|179470.4|179380.4|179468.4|179378.4|179470.4|179380.4|179466|179376|10
1725992680000|2024-09-10 18:24:40|179469.5|179379.5|179464.5|179374.5|179469.5|179379.5|179464.2|179374.2|7
1725992690000|2024-09-10 18:24:50|179466.2|179376.2|179464.9|179374.9|179466.2|179376.2|179462.8|179372.8|4
1725992700000|2024-09-10 18:25:00|179465|179375|179460.5|179370.5|179465|179375|179460.3|179370.3|9
1725992710000|2024-09-10 18:25:10|179458.8|179368.8|179468.1|179338.1|179468.1|179371.2|179452.6|179338.1|7
1725992720000|2024-09-10 18:25:20|179472.6|179342.6|179471.7|179341.7|179475.4|179345.4|179464.6|179334.6|11
1725992730000|2024-09-10 18:25:30|179471.9|179341.9|179466.3|179336.3|179475.1|179345.1|179465.9|179335.9|11
1725992740000|2024-09-10 18:25:40|179469.9|179339.9|179472.6|179342.6|179474.4|179344.4|179469.9|179339.9|5
1725992760000|2024-09-10 18:26:00|179473.7|179343.7|179473.7|179343.7|179473.7|179343.7|179473.7|179343.7|1
1725992770000|2024-09-10 18:26:10|179472.3|179342.3|179475.1|179345.1|179475.6|179345.6|179468.3|179338.3|11
1725992780000|2024-09-10 18:26:20|179475.7|179345.7|179479.4|179349.4|179479.6|179349.6|179475.7|179345.7|5
1725992790000|2024-09-10 18:26:30|179475.5|179345.5|179477.6|179347.6|179477.8|179347.8|179475.5|179345.5|6
1725992800000|2024-09-10 18:26:40|179477|179347|179478.4|179348.4|179478.4|179348.4|179477|179347|5
1725992810000|2024-09-10 18:26:50|179478.2|179348.2|179474.5|179344.5|179478.2|179348.2|179474.5|179344.5|9
1725992820000|2024-09-10 18:27:00|179475.2|179345.2|179469.2|179339.2|179475.2|179345.2|179469.2|179339.2|9
1725992830000|2024-09-10 18:27:10|179468.9|179338.9|179467.5|179337.5|179470.4|179340.4|179466.5|179336.5|6
1725992840000|2024-09-10 18:27:20|179470|179340|179469.6|179339.6|179470|179340|179467.4|179337.4|4
1725992850000|2024-09-10 18:27:30|179470.3|179340.3|179436.8|179346.8|179470.6|179346.9|179433|179340.3|11
1725992860000|2024-09-10 18:27:40|179434|179344|179435.4|179345.4|179435.4|179345.4|179434|179344|3
1725992870000|2024-09-10 18:27:50|179437.6|179347.6|179438.8|179348.8|179439.1|179349.1|179437.6|179347.6|4
1725992880000|2024-09-10 18:28:00|179438.7|179348.7|179433.7|179343.7|179438.8|179348.8|179432.7|179342.7|7
1725992890000|2024-09-10 18:28:10|179432.1|179342.1|179431|179341|179432.1|179342.1|179430.3|179340.3|5
1725992900000|2024-09-10 18:28:20|179432.7|179342.7|179435.2|179345.2|179435.2|179345.2|179431.5|179341.5|7
1725992910000|2024-09-10 18:28:30|179434.9|179344.9|179434.2|179344.2|179434.9|179344.9|179433.9|179343.9|5
1725992920000|2024-09-10 18:28:40|179432.4|179342.4|179435.5|179345.5|179435.5|179345.5|179432.4|179342.4|7
1725992930000|2024-09-10 18:28:50|179434.2|179344.2|179434.2|179344.2|179434.2|179344.2|179434.2|179344.2|1
1725992940000|2024-09-10 18:29:00|179436|179346|179432.7|179342.7|179436.3|179346.3|179432.4|179342.4|9
1725992950000|2024-09-10 18:29:10|179433|179343|179433.4|179343.4|179433.7|179343.7|179430.4|179340.4|11
1725992960000|2024-09-10 18:29:20|179433.6|179343.6|179436.5|179346.5|179436.6|179346.6|179433.6|179343.6|3
1725992970000|2024-09-10 18:29:30|179436.2|179346.2|179438.6|179348.6|179438.6|179348.6|179433.1|179343.1|6
1725992980000|2024-09-10 18:29:40|179438.8|179348.8|179433|179343|179438.8|179348.8|179431|179341|7
1725992990000|2024-09-10 18:29:50|179435.4|179345.4|179433.5|179343.5|179435.9|179345.9|179432.9|179342.9|8
1725993000000|2024-09-10 18:30:00|179433|179343|179462.9|179372.9|179465.1|179375.1|179425.6|179335.6|18
1725993010000|2024-09-10 18:30:10|179465.1|179375.1|179472.2|179382.2|179472.2|179382.2|179464|179374|4
1725993020000|2024-09-10 18:30:20|179469.4|179379.4|179474.8|179384.8|179479.2|179389.2|179469.4|179379.4|7
1725993030000|2024-09-10 18:30:30|179477.1|179387.1|179482.6|179392.6|179482.6|179392.6|179476.9|179386.9|10
1725993040000|2024-09-10 18:30:40|179483.9|179393.9|179478.7|179388.7|179483.9|179393.9|179478.7|179388.7|3
1725993050000|2024-09-10 18:30:50|179478.8|179388.8|179470.6|179380.6|179478.8|179388.8|179470.6|179380.6|9
1725993060000|2024-09-10 18:31:00|179472.4|179382.4|179464.8|179374.8|179472.4|179382.4|179464.2|179374.2|5
1725993070000|2024-09-10 18:31:10|179460.3|179370.3|179457.7|179367.7|179462.4|179372.4|179457.1|179367.1|6
1725993080000|2024-09-10 18:31:20|179454.9|179364.9|179459|179369|179460.4|179370.4|179454.9|179364.9|4
1725993090000|2024-09-10 18:31:30|179459.5|179369.5|179463.5|179373.5|179464.2|179374.2|179459.5|179369.5|6
1725993100000|2024-09-10 18:31:40|179463.6|179373.6|179466.8|179376.8|179466.8|179376.8|179461.2|179371.2|8
1725993110000|2024-09-10 18:31:50|179465.8|179375.8|179459.6|179369.6|179465.8|179375.8|179459.6|179369.6|10
1725993120000|2024-09-10 18:32:00|179461.5|179371.5|179460.8|179370.8|179463.8|179373.8|179460.8|179370.8|4
1725993130000|2024-09-10 18:32:10|179458.4|179368.4|179457.4|179367.4|179458.9|179368.9|179457.3|179367.3|6
1725993140000|2024-09-10 18:32:20|179457.8|179367.8|179456.2|179366.2|179459.7|179369.7|179456.2|179366.2|7
1725993150000|2024-09-10 18:32:30|179455.9|179365.9|179459.6|179369.6|179459.6|179369.6|179455.9|179365.9|5
1725993160000|2024-09-10 18:32:40|179459.4|179369.4|179455.8|179365.8|179459.4|179369.4|179455.8|179365.8|3
1725993170000|2024-09-10 18:32:50|179455.7|179365.7|179452.8|179362.8|179457.1|179367.1|179451.8|179361.8|6
1725993180000|2024-09-10 18:33:00|179454.3|179364.3|179453.6|179363.6|179454.3|179364.3|179448.1|179358.1|8
1725993190000|2024-09-10 18:33:10|179453.4|179363.4|179442.2|179352.2|179453.8|179363.8|179442.2|179352.2|10
1725993200000|2024-09-10 18:33:20|179442.3|179352.3|179444.2|179354.2|179444.2|179354.2|179439.6|179349.6|10
1725993210000|2024-09-10 18:33:30|179442.3|179352.3|179443.2|179353.2|179443.2|179353.2|179439.3|179349.3|4
1725993220000|2024-09-10 18:33:40|179443.3|179353.3|179446.8|179356.8|179450.6|179360.6|179443.3|179353.3|5
1725993230000|2024-09-10 18:33:50|179449.3|179359.3|179449.3|179359.3|179449.9|179359.9|179448.2|179358.2|4
1725993240000|2024-09-10 18:34:00|179449.9|179359.9|179452.9|179362.9|179452.9|179362.9|179449.9|179359.9|9
1725993250000|2024-09-10 18:34:10|179453.1|179363.1|179450.3|179360.3|179453.1|179363.1|179450.3|179360.3|3
1725993260000|2024-09-10 18:34:20|179450.2|179360.2|179450.7|179360.7|179452.2|179362.2|179448.6|179358.6|9
1725993270000|2024-09-10 18:34:30|179450.2|179360.2|179449.6|179359.6|179450.2|179360.2|179449.6|179359.6|2
1725993280000|2024-09-10 18:34:40|179449.9|179359.9|179451|179361|179451|179361|179449.9|179359.9|4
1725993290000|2024-09-10 18:34:50|179451.6|179361.6|179455.6|179365.6|179455.6|179365.6|179451.6|179361.6|4
1725993300000|2024-09-10 18:35:00|179453.8|179363.8|179449.5|179359.5|179453.8|179363.8|179449.5|179359.5|4
1725993310000|2024-09-10 18:35:10|179449|179359|179450.1|179360.1|179450.1|179360.1|179448.3|179358.3|3
1725993320000|2024-09-10 18:35:20|179451.2|179361.2|179451.7|179361.7|179451.7|179361.7|179451.2|179361.2|3
1725993340000|2024-09-10 18:35:40|179450.7|179360.7|179458.2|179368.2|179458.3|179368.3|179450.7|179360.7|7
1725993350000|2024-09-10 18:35:50|179456.6|179366.6|179453.4|179363.4|179456.6|179366.6|179453.4|179363.4|5
1725993360000|2024-09-10 18:36:00|179450.5|179360.5|179450.6|179360.6|179450.7|179360.7|179448.9|179358.9|6
1725993370000|2024-09-10 18:36:10|179452.3|179362.3|179454.4|179364.4|179454.4|179364.4|179452.3|179362.3|3
1725993380000|2024-09-10 18:36:20|179453.7|179363.7|179453.8|179363.8|179453.8|179363.8|179453.7|179363.7|2
1725993390000|2024-09-10 18:36:30|179453.6|179363.6|179453.4|179363.4|179453.6|179363.6|179453.4|179363.4|2
1725993400000|2024-09-10 18:36:40|179453.6|179363.6|179451.3|179361.3|179453.7|179363.7|179451.3|179361.3|4
1725993410000|2024-09-10 18:36:50|179450.2|179360.2|179449.3|179359.3|179450.2|179360.2|179449.3|179359.3|2
1725993420000|2024-09-10 18:37:00|179449.2|179359.2|179448.5|179358.5|179449.2|179359.2|179448.5|179358.5|4
1725993430000|2024-09-10 18:37:10|179448.7|179358.7|179450.8|179360.8|179450.8|179360.8|179448.7|179358.7|3
1725993440000|2024-09-10 18:37:20|179450.6|179360.6|179453.3|179363.3|179453.3|179363.3|179444.6|179354.6|9
1725993450000|2024-09-10 18:37:30|179449.8|179359.8|179448.4|179358.4|179452.1|179362.1|179446.5|179356.5|6
1725993460000|2024-09-10 18:37:40|179444.1|179354.1|179449.7|179359.7|179453.1|179363.1|179444.1|179354.1|12
1725993470000|2024-09-10 18:37:50|179450|179360|179450|179360|179452|179362|179443.9|179353.9|9
1725993480000|2024-09-10 18:38:00|179444.3|179354.3|179450.2|179360.2|179451.6|179361.6|179444|179354|8
1725993490000|2024-09-10 18:38:10|179448.3|179358.3|179443.8|179353.8|179448.3|179358.3|179443.8|179353.8|2
1725993500000|2024-09-10 18:38:20|179443.9|179353.9|179444|179354|179444|179354|179443.9|179353.9|2
1725993510000|2024-09-10 18:38:30|179443.9|179353.9|179443.9|179353.9|179443.9|179353.9|179443.9|179353.9|1
1725993520000|2024-09-10 18:38:40|179444.1|179354.1|179438.8|179348.8|179444.1|179354.1|179438.8|179348.8|2
1725993530000|2024-09-10 18:38:50|179442.7|179352.7|179438.9|179348.9|179443|179353|179438.9|179348.9|3
1725993540000|2024-09-10 18:39:00|179438.7|179348.7|179445.8|179355.8|179445.8|179355.8|179438.7|179348.7|3
1725993550000|2024-09-10 18:39:10|179445.6|179355.6|179445.5|179355.5|179445.6|179355.6|179445.5|179355.5|2
1725993560000|2024-09-10 18:39:20|179443.3|179353.3|179442.9|179352.9|179443.3|179353.3|179442.9|179352.9|3
1725993570000|2024-09-10 18:39:30|179443.6|179353.6|179439.3|179349.3|179443.6|179353.6|179439.3|179349.3|4
1725993580000|2024-09-10 18:39:40|179438.6|179348.6|179438.7|179348.7|179440.3|179350.3|179438.5|179348.5|8
1725993590000|2024-09-10 18:39:50|179438.6|179348.6|179436.8|179346.8|179438.6|179348.6|179436.8|179346.8|3
1725993600000|2024-09-10 18:40:00|179436.9|179346.9|179436.9|179346.9|179436.9|179346.9|179436.9|179346.9|1
1725993620000|2024-09-10 18:40:20|179436|179346|179436|179346|179436|179346|179436|179346|1
1725993630000|2024-09-10 18:40:30|179435.9|179345.9|179436|179346|179436.1|179346.1|179435.9|179345.9|4
1725993640000|2024-09-10 18:40:40|179437|179347|179437|179347|179437|179347|179437|179347|1
1725993650000|2024-09-10 18:40:50|179435.3|179345.3|179393.9|179303.9|179435.3|179345.3|179391.3|179301.3|9
1725993660000|2024-09-10 18:41:00|179392.5|179302.5|179398.3|179308.3|179399.9|179309.9|179392.4|179302.4|9
1725993670000|2024-09-10 18:41:10|179393.9|179303.9|179401.2|179311.2|179401.2|179311.2|179393.9|179303.9|3
1725993680000|2024-09-10 18:41:20|179399|179309|179401|179311|179401.2|179311.2|179393.8|179303.8|12
1725993690000|2024-09-10 18:41:30|179399.1|179309.1|179397.8|179307.8|179401|179311|179397.8|179307.8|6
1725993700000|2024-09-10 18:41:40|179399.5|179309.5|179401.4|179311.4|179401.4|179311.4|179399.5|179309.5|3
1725993710000|2024-09-10 18:41:50|179399.7|179309.7|179399.5|179309.5|179399.7|179309.7|179397.5|179307.5|5
1725993720000|2024-09-10 18:42:00|179397.8|179307.8|179397.7|179307.7|179399.5|179309.5|179397.7|179307.7|3
1725993730000|2024-09-10 18:42:10|179400.5|179310.5|179398|179308|179400.5|179310.5|179397.4|179307.4|7
1725993740000|2024-09-10 18:42:20|179392.2|179302.2|179396.9|179306.9|179396.9|179306.9|179392.1|179302.1|4
1725993750000|2024-09-10 18:42:30|179395.3|179305.3|179396.5|179306.5|179397.1|179307.1|179395.3|179305.3|3
1725993760000|2024-09-10 18:42:40|179397.2|179307.2|179396.1|179306.1|179397.2|179307.2|179396.1|179306.1|2
1725993770000|2024-09-10 18:42:50|179397.6|179307.6|179398.8|179308.8|179398.8|179308.8|179397.6|179307.6|2
1725993780000|2024-09-10 18:43:00|179400.4|179310.4|179400.4|179310.4|179400.4|179310.4|179400.4|179310.4|1
1725993790000|2024-09-10 18:43:10|179401.6|179311.6|179399.3|179309.3|179401.6|179311.6|179395.7|179305.7|6
1725993810000|2024-09-10 18:43:30|179397.1|179307.1|179403.4|179313.4|179403.4|179313.4|179397.1|179307.1|4
1725993820000|2024-09-10 18:43:40|179404.7|179314.7|179404.7|179314.7|179404.7|179314.7|179404.7|179314.7|1
1725993840000|2024-09-10 18:44:00|179406.3|179316.3|179405.9|179315.9|179406.3|179316.3|179405.9|179315.9|2
1725993850000|2024-09-10 18:44:10|179403.3|179313.3|179400.1|179310.1|179403.3|179313.3|179399.5|179309.5|9
1725993860000|2024-09-10 18:44:20|179397.9|179307.9|179396.8|179306.8|179404.1|179314.1|179395.9|179305.9|12
1725993870000|2024-09-10 18:44:30|179398|179308|179398.1|179308.1|179400|179310|179395.9|179305.9|9
1725993880000|2024-09-10 18:44:40|179397.3|179307.3|179396|179306|179397.3|179307.3|179396|179306|2
1725993900000|2024-09-10 18:45:00|179394.4|179304.4|179395.8|179305.8|179395.8|179305.8|179394.4|179304.4|2
1725993910000|2024-09-10 18:45:10|179395.5|179305.5|179394.6|179304.6|179395.5|179305.5|179394.6|179304.6|2
1725993920000|2024-09-10 18:45:20|179397.1|179307.1|179395.2|179305.2|179397.1|179307.1|179395.2|179305.2|2
1725993930000|2024-09-10 18:45:30|179392.6|179302.6|179392.6|179302.6|179392.6|179302.6|179392.6|179302.6|1
1725993950000|2024-09-10 18:45:50|179394.8|179304.8|179394.8|179304.8|179394.8|179304.8|179394.8|179304.8|1
1725993960000|2024-09-10 18:46:00|179398.1|179308.1|179399|179309|179403.4|179313.4|179398.1|179308.1|4
1725993970000|2024-09-10 18:46:10|179396.9|179306.9|179399|179309|179406.1|179316.1|179396.9|179306.9|5
1725993980000|2024-09-10 18:46:20|179402.9|179312.9|179408.5|179318.5|179408.5|179318.5|179402.9|179312.9|6
1725993990000|2024-09-10 18:46:30|179406.5|179316.5|179404.7|179314.7|179406.5|179316.5|179404.7|179314.7|3
1725994020000|2024-09-10 18:47:00|179403|179313|179403|179313|179403|179313|179403|179313|1
1725994040000|2024-09-10 18:47:20|179405.4|179315.4|179405.4|179315.4|179405.4|179315.4|179405.4|179315.4|1
1725994050000|2024-09-10 18:47:30|179405.8|179315.8|179406.4|179316.4|179406.4|179316.4|179405.4|179315.4|3
1725994060000|2024-09-10 18:47:40|179408.9|179318.9|179407.2|179317.2|179408.9|179318.9|179406.4|179316.4|7
1725994070000|2024-09-10 18:47:50|179407|179317|179407|179317|179407|179317|179407|179317|1
1725994080000|2024-09-10 18:48:00|179408.2|179318.2|179405.9|179315.9|179408.2|179318.2|179405.9|179315.9|2
1725994090000|2024-09-10 18:48:10|179407.2|179317.2|179406.5|179316.5|179407.2|179317.2|179406.5|179316.5|2
1725994100000|2024-09-10 18:48:20|179407.1|179317.1|179406.7|179316.7|179409|179319|179406.7|179316.7|6
1725994110000|2024-09-10 18:48:30|179405.4|179315.4|179404.1|179314.1|179405.8|179315.8|179404.1|179314.1|3
1725994120000|2024-09-10 18:48:40|179404.2|179314.2|179405.1|179315.1|179407.3|179317.3|179404.2|179314.2|4
1725994130000|2024-09-10 18:48:50|179403.1|179313.1|179396.1|179306.1|179403.1|179313.1|179396.1|179306.1|3
1725994140000|2024-09-10 18:49:00|179397.9|179307.9|179396.1|179306.1|179399.4|179309.4|179396.1|179306.1|4
1725994160000|2024-09-10 18:49:20|179398.1|179308.1|179395.8|179305.8|179398.1|179308.1|179393.7|179303.7|4
1725994170000|2024-09-10 18:49:30|179400.6|179310.6|179402.5|179312.5|179406.8|179316.8|179400.6|179310.6|8
1725994180000|2024-09-10 18:49:40|179403.5|179313.5|179405.3|179315.3|179405.5|179315.5|179403.3|179313.3|8
1725994190000|2024-09-10 18:49:50|179407.6|179317.6|179403.8|179313.8|179407.8|179317.8|179403.8|179313.8|5
1725994200000|2024-09-10 18:50:00|179405.2|179315.2|179406.4|179316.4|179406.7|179316.7|179400.2|179310.2|13
1725994210000|2024-09-10 18:50:10|179408.8|179318.8|179402.2|179312.2|179408.8|179318.8|179402.2|179312.2|5
1725994220000|2024-09-10 18:50:20|179404.9|179314.9|179404.9|179314.9|179404.9|179314.9|179404.9|179314.9|1
1725994240000|2024-09-10 18:50:40|179405.5|179315.5|179405.5|179315.5|179405.5|179315.5|179405.5|179315.5|1
1725994250000|2024-09-10 18:50:50|179405.1|179315.1|179405.5|179315.5|179405.5|179315.5|179405.1|179315.1|2
1725994260000|2024-09-10 18:51:00|179404|179314|179395.3|179305.3|179404|179314|179392.2|179302.2|6
1725994270000|2024-09-10 18:51:10|179396.1|179306.1|179399|179309|179399.9|179309.9|179396.1|179306.1|5
1725994280000|2024-09-10 18:51:20|179400.4|179310.4|179402.4|179312.4|179402.4|179312.4|179400.4|179310.4|2
1725994290000|2024-09-10 18:51:30|179402.8|179312.8|179404.9|179314.9|179404.9|179314.9|179402.8|179312.8|2
1725994300000|2024-09-10 18:51:40|179404.6|179314.6|179406.9|179316.9|179406.9|179316.9|179404.6|179314.6|4
1725994310000|2024-09-10 18:51:50|179407.6|179317.6|179404.1|179314.1|179407.6|179317.6|179402.4|179312.4|3
1725994320000|2024-09-10 18:52:00|179405.9|179315.9|179406.2|179316.2|179408|179318|179403.1|179313.1|6
1725994330000|2024-09-10 18:52:10|179410.4|179320.4|179407.1|179317.1|179410.4|179320.4|179405.1|179315.1|4
1725994340000|2024-09-10 18:52:20|179405.5|179315.5|179405.5|179315.5|179407.3|179317.3|179405.5|179315.5|3
1725994350000|2024-09-10 18:52:30|179407.3|179317.3|179407.3|179317.3|179407.3|179317.3|179407.3|179317.3|1
1725994360000|2024-09-10 18:52:40|179405.5|179315.5|179403.7|179313.7|179405.5|179315.5|179403.7|179313.7|2
1725994370000|2024-09-10 18:52:50|179403.2|179313.2|179403.2|179313.2|179403.2|179313.2|179403.2|179313.2|1
1725994380000|2024-09-10 18:53:00|179404.6|179314.6|179406|179316|179406|179316|179403|179313|7
1725994390000|2024-09-10 18:53:10|179404.8|179314.8|179404.5|179314.5|179404.8|179314.8|179404.5|179314.5|2
1725994400000|2024-09-10 18:53:20|179402.9|179312.9|179394.7|179304.7|179402.9|179312.9|179394.5|179304.5|9
1725994410000|2024-09-10 18:53:30|179395.5|179305.5|179395.3|179305.3|179396.7|179306.7|179395.3|179305.3|3
1725994420000|2024-09-10 18:53:40|179398.9|179308.9|179404.6|179314.6|179404.6|179314.6|179393.7|179303.7|8
1725994430000|2024-09-10 18:53:50|179405.4|179315.4|179409.9|179319.9|179412|179322|179405.4|179315.4|10
1725994440000|2024-09-10 18:54:00|179411.6|179321.6|179413.9|179323.9|179413.9|179323.9|179411.6|179321.6|4
1725994450000|2024-09-10 18:54:10|179414.9|179324.9|179413.9|179323.9|179414.9|179324.9|179413.9|179323.9|2
1725994460000|2024-09-10 18:54:20|179415.6|179325.6|179447.8|179357.8|179447.8|179357.8|179414.3|179324.3|5
1725994470000|2024-09-10 18:54:30|179449.3|179359.3|179451.6|179361.6|179451.7|179361.7|179449.3|179359.3|5
1725994480000|2024-09-10 18:54:40|179449.3|179359.3|179448.5|179358.5|179451.2|179361.2|179448.5|179358.5|3
1725994490000|2024-09-10 18:54:50|179449.6|179359.6|179449.5|179359.5|179450.6|179360.6|179448.9|179358.9|7
1725994500000|2024-09-10 18:55:00|179447.8|179357.8|179448.6|179358.6|179450|179360|179447.8|179357.8|4
1725994510000|2024-09-10 18:55:10|179447.6|179357.6|179446.7|179356.7|179447.6|179357.6|179444.7|179354.7|3
1725994520000|2024-09-10 18:55:20|179446.2|179356.2|179446.1|179356.1|179446.2|179356.2|179445.8|179355.8|3
1725994530000|2024-09-10 18:55:30|179445.7|179355.7|179446|179356|179446.8|179356.8|179445.4|179355.4|5
1725994540000|2024-09-10 18:55:40|179447.2|179357.2|179444.5|179354.5|179447.2|179357.2|179443.2|179353.2|6
1725994550000|2024-09-10 18:55:50|179445.7|179355.7|179446|179356|179446|179356|179444.9|179354.9|13
1725994560000|2024-09-10 18:56:00|179445.7|179355.7|179447.4|179357.4|179447.7|179357.7|179445.7|179355.7|9
1725994580000|2024-09-10 18:56:20|179446.6|179356.6|179446.1|179356.1|179446.6|179356.6|179446.1|179356.1|3
1725994590000|2024-09-10 18:56:30|179445.9|179355.9|179445.3|179355.3|179446.8|179356.8|179445.3|179355.3|10
1725994600000|2024-09-10 18:56:40|179445.2|179355.2|179445.3|179355.3|179445.3|179355.3|179445.2|179355.2|2
1725994610000|2024-09-10 18:56:50|179445.4|179355.4|179447.3|179357.3|179447.3|179357.3|179445.4|179355.4|5
1725994620000|2024-09-10 18:57:00|179460.1|179330.1|179469.2|179339.2|179469.7|179365.3|179441.5|179326.4|13
1725994630000|2024-09-10 18:57:10|179469.7|179339.7|179470|179340|179470|179340|179469.6|179339.6|4
1725994640000|2024-09-10 18:57:20|179470.4|179340.4|179471|179341|179471|179341|179469.3|179339.3|8
1725994650000|2024-09-10 18:57:30|179468|179338|179441.2|179351.2|179468|179358.5|179438.5|179315.6|16
1725994660000|2024-09-10 18:57:40|179441.6|179351.6|179439.1|179349.1|179441.8|179351.8|179439.1|179349.1|4
1725994670000|2024-09-10 18:57:50|179438.9|179348.9|179426.8|179336.8|179438.9|179348.9|179426.8|179336.8|11
1725994680000|2024-09-10 18:58:00|179429.8|179339.8|179428.4|179338.4|179431.3|179341.3|179427|179337|12
1725994690000|2024-09-10 18:58:10|179427|179337|179433.1|179343.1|179434.1|179344.1|179427|179337|5
1725994700000|2024-09-10 18:58:20|179428.8|179338.8|179427.4|179337.4|179428.8|179338.8|179427.4|179337.4|5
1725994710000|2024-09-10 18:58:30|179428.5|179338.5|179427.7|179337.7|179428.5|179338.5|179427.7|179337.7|3
1725994720000|2024-09-10 18:58:40|179427.6|179337.6|179445.6|179315.6|179449.1|179337.6|179427.6|179315.6|4
1725994730000|2024-09-10 18:58:50|179444.1|179314.1|179444.5|179314.5|179444.5|179314.5|179444.1|179314.1|3
1725994740000|2024-09-10 18:59:00|179444.4|179314.4|179444.5|179314.5|179444.5|179314.5|179444.4|179314.4|2
1725994750000|2024-09-10 18:59:10|179449.6|179319.6|179451.8|179321.8|179456.4|179326.4|179449.6|179319.6|9
1725994760000|2024-09-10 18:59:20|179451.7|179321.7|179450.1|179320.1|179455.4|179325.4|179447.8|179317.8|9
1725994770000|2024-09-10 18:59:30|179449.8|179319.8|179454|179324|179454|179324|179449.8|179319.8|2
1725994780000|2024-09-10 18:59:40|179449.8|179319.8|179450.8|179320.8|179454.5|179324.5|179443.5|179313.5|7
1725994790000|2024-09-10 18:59:50|179446.6|179316.6|179445.9|179315.9|179449.4|179319.4|179441.8|179311.8|16
1725994800000|2024-09-10 19:00:00|179445.2|179315.2|179415.7|179325.7|179445.4|179329.2|179415.2|179301.6|17
1725994810000|2024-09-10 19:00:10|179415.6|179325.6|179433.1|179303.1|179433.1|179325.6|179414.7|179300.6|15
1725994820000|2024-09-10 19:00:20|179433.3|179303.3|179433|179303|179433.3|179303.3|179432.2|179302.2|5
1725994830000|2024-09-10 19:00:30|179430.2|179300.2|179408.3|179278.3|179430.2|179300.2|179406|179276|14
1725994840000|2024-09-10 19:00:40|179409.8|179279.8|179410.1|179280.1|179410.1|179280.1|179409.7|179279.7|4
1725994850000|2024-09-10 19:00:50|179412.9|179282.9|179403.9|179273.9|179413.2|179283.2|179403.7|179273.7|4
1725994860000|2024-09-10 19:01:00|179407.9|179277.9|179414.2|179284.2|179414.2|179284.2|179407.9|179277.9|4
1725994870000|2024-09-10 19:01:10|179414.8|179284.8|179412.6|179282.6|179414.8|179284.8|179405.9|179275.9|5
1725994880000|2024-09-10 19:01:20|179416.1|179286.1|179408|179278|179416.1|179286.1|179408|179278|4
1725994890000|2024-09-10 19:01:30|179411.5|179281.5|179411.1|179281.1|179412.3|179282.3|179409.2|179279.2|8
1725994900000|2024-09-10 19:01:40|179411.2|179281.2|179412|179282|179415.5|179285.5|179402|179272|11
1725994910000|2024-09-10 19:01:50|179412.6|179282.6|179432.2|179302.2|179432.2|179318.6|179401.2|179282.6|12
1725994920000|2024-09-10 19:02:00|179431.6|179301.6|179431.6|179301.6|179431.6|179301.6|179431|179301|5
1725994930000|2024-09-10 19:02:10|179431.7|179301.7|179433.5|179303.5|179433.5|179303.5|179429.5|179299.5|9
1725994940000|2024-09-10 19:02:20|179433.9|179303.9|179433.9|179303.9|179433.9|179303.9|179433.9|179303.9|1
1725994950000|2024-09-10 19:02:30|179434|179304|179434.1|179304.1|179434.1|179304.1|179433.6|179303.6|4
1725994960000|2024-09-10 19:02:40|179434.3|179304.3|179434.4|179304.4|179434.4|179304.4|179433.5|179303.5|4
1725994970000|2024-09-10 19:02:50|179446.1|179316.1|179439.1|179309.1|179446.1|179316.1|179433.7|179303.7|7
1725994980000|2024-09-10 19:03:00|179438.3|179308.3|179434.7|179304.7|179438.4|179308.4|179434.2|179304.2|7
1725994990000|2024-09-10 19:03:10|179434.8|179304.8|179439.2|179309.2|179439.2|179309.2|179434.8|179304.8|10
1725995000000|2024-09-10 19:03:20|179439|179309|179433.8|179303.8|179439.2|179309.2|179431.3|179301.3|10
1725995020000|2024-09-10 19:03:40|179434.4|179304.4|179434.4|179304.4|179438.4|179308.4|179431|179301|9
1725995030000|2024-09-10 19:03:50|179434.7|179304.7|179437.4|179307.4|179438.3|179308.3|179434.7|179304.7|10
1725995040000|2024-09-10 19:04:00|179438.1|179308.1|179438|179308|179438.1|179308.1|179438|179308|2
1725995050000|2024-09-10 19:04:10|179437.3|179307.3|179436.2|179306.2|179437.6|179307.6|179435.1|179305.1|7
1725995060000|2024-09-10 19:04:20|179435.2|179305.2|179442.1|179312.1|179445.2|179315.2|179435.2|179305.2|22
1725995070000|2024-09-10 19:04:30|179442.2|179312.2|179443|179313|179445.9|179315.9|179442.2|179312.2|7
1725995080000|2024-09-10 19:04:40|179442.2|179312.2|179442.7|179312.7|179443.9|179313.9|179442.2|179312.2|10
1725995090000|2024-09-10 19:04:50|179444.1|179314.1|179444.7|179314.7|179444.7|179314.7|179444.1|179314.1|3
1725995100000|2024-09-10 19:05:00|179444.6|179314.6|179446.9|179316.9|179447.4|179317.4|179444.6|179314.6|6
1725995110000|2024-09-10 19:05:10|179447.5|179317.5|179440.1|179310.1|179447.5|179317.5|179440.1|179310.1|11
1725995120000|2024-09-10 19:05:20|179440.4|179310.4|179443.8|179313.8|179443.8|179313.8|179440.4|179310.4|7
1725995130000|2024-09-10 19:05:30|179445.2|179315.2|179444|179314|179445.2|179315.2|179442.9|179312.9|4
1725995140000|2024-09-10 19:05:40|179444.9|179314.9|179443.9|179313.9|179445.3|179315.3|179443.7|179313.7|5
1725995150000|2024-09-10 19:05:50|179445.5|179315.5|179444.1|179314.1|179445.5|179315.5|179444.1|179314.1|2
1725995160000|2024-09-10 19:06:00|179442|179312|179437.5|179307.5|179445.2|179315.2|179437.5|179307.5|10
1725995170000|2024-09-10 19:06:10|179437.6|179307.6|179438.7|179308.7|179442|179312|179437.6|179307.6|12
1725995180000|2024-09-10 19:06:20|179438.9|179308.9|179440.3|179310.3|179441.2|179311.2|179435.1|179305.1|15
1725995190000|2024-09-10 19:06:30|179438.7|179308.7|179439.9|179309.9|179443.6|179313.6|179436.8|179306.8|10
1725995200000|2024-09-10 19:06:40|179443.6|179313.6|179439.6|179309.6|179443.6|179313.6|179435.9|179305.9|20
1725995210000|2024-09-10 19:06:50|179441.4|179311.4|179440.6|179310.6|179444.4|179314.4|179436.1|179306.1|13
1725995220000|2024-09-10 19:07:00|179440|179310|179437.2|179307.2|179445.1|179315.1|179437.1|179307.1|7
1725995230000|2024-09-10 19:07:10|179436.9|179306.9|179437.5|179307.5|179438.9|179308.9|179436.3|179306.3|12
1725995240000|2024-09-10 19:07:20|179438.8|179308.8|179439.5|179309.5|179440.2|179310.2|179434.1|179304.1|18
1725995250000|2024-09-10 19:07:30|179440.2|179310.2|179435.6|179305.6|179442.8|179312.8|179435.6|179305.6|8
1725995260000|2024-09-10 19:07:40|179435.4|179305.4|179433.6|179303.6|179440.6|179310.6|179433.6|179303.6|8
1725995270000|2024-09-10 19:07:50|179438.1|179308.1|179439.1|179309.1|179439.7|179309.7|179438.1|179308.1|10
1725995280000|2024-09-10 19:08:00|179435.9|179305.9|179437.5|179307.5|179438.4|179308.4|179435.9|179305.9|11
1725995290000|2024-09-10 19:08:10|179436.9|179306.9|179440|179310|179440.1|179310.1|179436.9|179306.9|5
1725995300000|2024-09-10 19:08:20|179439.9|179309.9|179442.4|179312.4|179442.4|179312.4|179431.1|179301.1|9
1725995310000|2024-09-10 19:08:30|179442.3|179312.3|179442.8|179312.8|179444.4|179314.4|179442.1|179312.1|4
1725995320000|2024-09-10 19:08:40|179440.8|179310.8|179441.7|179311.7|179445.2|179315.2|179440.8|179310.8|8
1725995330000|2024-09-10 19:08:50|179441.5|179311.5|179444.2|179314.2|179446.6|179316.6|179441.4|179311.4|13
1725995340000|2024-09-10 19:09:00|179444|179314|179447.9|179317.9|179449.4|179319.4|179444|179314|7
1725995350000|2024-09-10 19:09:10|179448.5|179318.5|179450.8|179320.8|179450.8|179320.8|179448|179318|10
1725995360000|2024-09-10 19:09:20|179451.3|179321.3|179452|179322|179452|179322|179451.3|179321.3|3
1725995370000|2024-09-10 19:09:30|179452.7|179322.7|179454.8|179324.8|179454.8|179324.8|179449.1|179319.1|10
1725995380000|2024-09-10 19:09:40|179452.8|179322.8|179453.4|179323.4|179454.7|179324.7|179452.7|179322.7|6
1725995390000|2024-09-10 19:09:50|179453.3|179323.3|179449.6|179319.6|179453.3|179323.3|179449.6|179319.6|7
1725995400000|2024-09-10 19:10:00|179451.4|179321.4|179452.6|179322.6|179453.3|179323.3|179449.7|179319.7|13
1725995410000|2024-09-10 19:10:10|179453.8|179323.8|179453.6|179323.6|179454.2|179324.2|179453.5|179323.5|5
1725995420000|2024-09-10 19:10:20|179453.8|179323.8|179446.4|179316.4|179456.4|179326.4|179446.4|179316.4|8
1725995430000|2024-09-10 19:10:30|179445.3|179315.3|179444.5|179314.5|179447|179317|179442.3|179312.3|9
1725995440000|2024-09-10 19:10:40|179446|179316|179441.8|179311.8|179446|179316|179441.1|179311.1|12
1725995450000|2024-09-10 19:10:50|179440.5|179310.5|179439.7|179309.7|179441.6|179311.6|179437.4|179307.4|9
1725995460000|2024-09-10 19:11:00|179438|179308|179423.6|179293.6|179438|179308|179423.6|179293.6|14
1725995470000|2024-09-10 19:11:10|179422.9|179292.9|179424.7|179294.7|179424.7|179294.7|179422.9|179292.9|2
1725995480000|2024-09-10 19:11:20|179424.3|179294.3|179424.3|179294.3|179424.7|179294.7|179424.3|179294.3|5
1725995490000|2024-09-10 19:11:30|179423|179293|179423.1|179293.1|179423.1|179293.1|179423|179293|2
1725995500000|2024-09-10 19:11:40|179422.6|179292.6|179377.9|179247.9|179422.6|179292.6|179354.2|179247.9|8
1725995510000|2024-09-10 19:11:50|179380.5|179250.5|179372.6|179242.6|179382.9|179252.9|179372.6|179242.6|10
1725995520000|2024-09-10 19:12:00|179373.1|179243.1|179377|179247|179377|179247|179373.1|179243.1|4
1725995530000|2024-09-10 19:12:10|179375.8|179245.8|179373.9|179243.9|179376.6|179246.6|179373.7|179243.7|9
1725995540000|2024-09-10 19:12:20|179374|179244|179372.8|179242.8|179374|179244|179372.5|179242.5|5
1725995550000|2024-09-10 19:12:30|179371.1|179241.1|179367.5|179237.5|179375.2|179245.2|179367.5|179237.5|8
1725995560000|2024-09-10 19:12:40|179369.3|179239.3|179375.3|179245.3|179376.6|179246.6|179369.3|179239.3|3
1725995570000|2024-09-10 19:12:50|179375|179245|179374.6|179244.6|179376.4|179246.4|179374.4|179244.4|5
1725995580000|2024-09-10 19:13:00|179373.3|179243.3|179376|179246|179376|179246|179371.6|179241.6|9
1725995590000|2024-09-10 19:13:10|179379.1|179249.1|179377.9|179247.9|179379.1|179249.1|179373.9|179243.9|6
1725995600000|2024-09-10 19:13:20|179376.6|179246.6|179376.9|179246.9|179378.2|179248.2|179375.5|179245.5|4
1725995610000|2024-09-10 19:13:30|179374.6|179244.6|179376.8|179246.8|179378.7|179248.7|179374.6|179244.6|7
1725995620000|2024-09-10 19:13:40|179377.7|179247.7|179376.5|179246.5|179379.3|179249.3|179376.5|179246.5|6
1725995640000|2024-09-10 19:14:00|179378.7|179248.7|179380.5|179250.5|179381.2|179270.2|179360.2|179248.7|7
1725995650000|2024-09-10 19:14:10|179376.9|179246.9|179380.5|179250.5|179380.5|179250.5|179376.9|179246.9|7
1725995660000|2024-09-10 19:14:20|179380.2|179250.2|179381.4|179251.4|179381.4|179251.4|179380.2|179250.2|4
1725995670000|2024-09-10 19:14:30|179381.6|179251.6|179368.7|179238.7|179381.6|179251.6|179366.8|179236.8|7
1725995680000|2024-09-10 19:14:40|179373.3|179243.3|179369.8|179239.8|179373.9|179243.9|179369|179239|12
1725995690000|2024-09-10 19:14:50|179370.1|179240.1|179372.7|179242.7|179374.7|179244.7|179369.7|179239.7|6
1725995700000|2024-09-10 19:15:00|179373.2|179243.2|179369.8|179239.8|179374.7|179244.7|179369.8|179239.8|6
1725995710000|2024-09-10 19:15:10|179369.7|179239.7|179374.7|179244.7|179375.9|179245.9|179369.7|179239.7|10
1725995720000|2024-09-10 19:15:20|179374.6|179244.6|179374.7|179244.7|179374.7|179244.7|179374.6|179244.6|4
1725995730000|2024-09-10 19:15:30|179357.3|179267.3|179361.5|179271.5|179361.5|179271.5|179357.3|179267.3|5
1725995740000|2024-09-10 19:15:40|179362.3|179272.3|179362.5|179272.5|179362.5|179272.5|179362.3|179272.3|2
1725995750000|2024-09-10 19:15:50|179362.6|179272.6|179365.8|179275.8|179365.8|179275.8|179362.6|179272.6|3
1725995760000|2024-09-10 19:16:00|179366.1|179276.1|179361.8|179271.8|179366.6|179276.6|179361|179271|6
1725995770000|2024-09-10 19:16:10|179359.6|179269.6|179366.6|179276.6|179366.6|179276.6|179359.6|179269.6|6
1725995780000|2024-09-10 19:16:20|179366.7|179276.7|179367|179277|179367|179277|179366.7|179276.7|3
1725995790000|2024-09-10 19:16:30|179366.9|179276.9|179364.1|179274.1|179367|179277|179364.1|179274.1|3
1725995800000|2024-09-10 19:16:40|179364|179274|179364|179274|179364.1|179274.1|179364|179274|3
1725995810000|2024-09-10 19:16:50|179363.7|179273.7|179362.6|179272.6|179363.7|179273.7|179362.6|179272.6|5
1725995820000|2024-09-10 19:17:00|179365.6|179275.6|179364.9|179274.9|179365.6|179275.6|179364.8|179274.8|4
1725995830000|2024-09-10 19:17:10|179359.3|179269.3|179378.4|179248.4|179381|179274.4|179359.3|179242.6|13
1725995840000|2024-09-10 19:17:20|179378.2|179248.2|179378.8|179248.8|179378.9|179248.9|179376.9|179246.9|10
1725995850000|2024-09-10 19:17:30|179379|179249|179379.2|179249.2|179379.2|179249.2|179379|179249|2
1725995860000|2024-09-10 19:17:40|179379.3|179249.3|179400.3|179270.3|179400.3|179270.3|179379.3|179249.3|3
1725995890000|2024-09-10 19:18:10|179396.8|179266.8|179399.6|179269.6|179399.6|179269.6|179396.8|179266.8|2
1725995910000|2024-09-10 19:18:30|179398.7|179268.7|179384.4|179294.4|179406.7|179294.4|179382.8|179268.7|9
1725995920000|2024-09-10 19:18:40|179384.7|179294.7|179384.5|179294.5|179384.7|179294.7|179384.5|179294.5|2
1725995930000|2024-09-10 19:18:50|179385.7|179295.7|179385.7|179295.7|179385.7|179295.7|179385.7|179295.7|1
1725995940000|2024-09-10 19:19:00|179388.8|179298.8|179389.3|179299.3|179389.3|179299.3|179388.8|179298.8|2
1725995950000|2024-09-10 19:19:10|179386.2|179296.2|179385.6|179295.6|179386.2|179296.2|179385.6|179295.6|2
1725995960000|2024-09-10 19:19:20|179385.5|179295.5|179385.6|179295.6|179385.6|179295.6|179385.5|179295.5|2
1725995970000|2024-09-10 19:19:30|179385.5|179295.5|179390.9|179300.9|179393.4|179303.4|179385.5|179295.5|7
1725995980000|2024-09-10 19:19:40|179391|179301|179389.8|179299.8|179391.1|179301.1|179389.8|179299.8|5
1725995990000|2024-09-10 19:19:50|179389.9|179299.9|179389.9|179299.9|179389.9|179299.9|179389.9|179299.9|1
1725996000000|2024-09-10 19:20:00|179390.2|179300.2|179390.1|179300.1|179390.6|179300.6|179390.1|179300.1|3
1725996010000|2024-09-10 19:20:10|179390|179300|179390.1|179300.1|179390.1|179300.1|179390|179300|2
1725996020000|2024-09-10 19:20:20|179389.9|179299.9|179389.8|179299.8|179390.1|179300.1|179389.8|179299.8|3
1725996030000|2024-09-10 19:20:30|179390.1|179300.1|179388.7|179298.7|179390.4|179300.4|179388.7|179298.7|3
1725996040000|2024-09-10 19:20:40|179388.6|179298.6|179391.7|179301.7|179391.7|179301.7|179388.6|179298.6|5
1725996050000|2024-09-10 19:20:50|179391.6|179301.6|179389.5|179299.5|179391.7|179301.7|179389.5|179299.5|5
1725996060000|2024-09-10 19:21:00|179388.3|179298.3|179389.9|179299.9|179390.3|179300.3|179388.3|179298.3|4
1725996070000|2024-09-10 19:21:10|179389.4|179299.4|179409.9|179279.9|179410.5|179299.7|179388.9|179279.9|6
1725996080000|2024-09-10 19:21:20|179410.4|179280.4|179410.4|179280.4|179410.5|179280.5|179410.4|179280.4|3
1725996090000|2024-09-10 19:21:30|179408|179278|179407.8|179277.8|179408|179278|179407.8|179277.8|3
1725996100000|2024-09-10 19:21:40|179409.3|179279.3|179407.2|179277.2|179409.3|179279.3|179407.2|179277.2|3
1725996110000|2024-09-10 19:21:50|179409.2|179279.2|179410.7|179280.7|179410.7|179280.7|179409.2|179279.2|3
1725996120000|2024-09-10 19:22:00|179410.9|179280.9|179412.2|179282.2|179412.2|179282.2|179410.9|179280.9|2
1725996140000|2024-09-10 19:22:20|179413.9|179283.9|179413.8|179283.8|179415.4|179285.4|179413.6|179283.6|4
1725996150000|2024-09-10 19:22:30|179414.3|179284.3|179418.1|179288.1|179419.3|179289.3|179414.3|179284.3|3
1725996160000|2024-09-10 19:22:40|179418.4|179288.4|179417.9|179287.9|179418.4|179288.4|179417.9|179287.9|3
1725996170000|2024-09-10 19:22:50|179414.4|179284.4|179413.2|179283.2|179414.6|179284.6|179411.3|179281.3|5
1725996180000|2024-09-10 19:23:00|179413.3|179283.3|179392.7|179302.7|179413.3|179303.8|179389.2|179283.3|4
1725996190000|2024-09-10 19:23:10|179392.5|179302.5|179392.4|179302.4|179392.5|179302.5|179392.4|179302.4|2
1725996200000|2024-09-10 19:23:20|179392.5|179302.5|179392.2|179302.2|179392.5|179302.5|179392.2|179302.2|2
1725996210000|2024-09-10 19:23:30|179392.3|179302.3|179412.6|179282.6|179413.7|179302.8|179391.1|179282.6|5
1725996220000|2024-09-10 19:23:40|179412.7|179282.7|179411.7|179281.7|179412.7|179282.7|179411.7|179281.7|2
1725996230000|2024-09-10 19:23:50|179411.8|179281.8|179411.6|179281.6|179411.8|179291.1|179381.1|179280.6|5
1725996240000|2024-09-10 19:24:00|179412|179282|179412.5|179282.5|179412.5|179282.5|179411.4|179281.4|5
1725996250000|2024-09-10 19:24:10|179412.4|179282.4|179412.4|179282.4|179412.4|179282.4|179412.4|179282.4|1
1725996260000|2024-09-10 19:24:20|179388.2|179298.2|179387.7|179297.7|179389.6|179299.6|179386.9|179296.9|4
1725996270000|2024-09-10 19:24:30|179392.1|179302.1|179392.1|179302.1|179392.1|179302.1|179392.1|179302.1|1
1725996280000|2024-09-10 19:24:40|179391.9|179301.9|179389.7|179299.7|179391.9|179301.9|179386.9|179296.9|4
1725996290000|2024-09-10 19:24:50|179389.9|179299.9|179391.1|179301.1|179391.1|179301.1|179389.7|179299.7|5
1725996300000|2024-09-10 19:25:00|179391.2|179301.2|179408.9|179278.9|179410.1|179301.2|179391.1|179278.9|6
1725996310000|2024-09-10 19:25:10|179409|179279|179411.2|179281.2|179411.2|179281.2|179409|179279|3
1725996320000|2024-09-10 19:25:20|179410.2|179280.2|179407.4|179277.4|179410.2|179280.2|179405.3|179275.3|5
1725996330000|2024-09-10 19:25:30|179407.7|179277.7|179407.4|179277.4|179407.7|179277.7|179406.2|179276.2|5
1725996340000|2024-09-10 19:25:40|179406|179276|179408.8|179278.8|179408.8|179278.8|179406|179276|6
1725996350000|2024-09-10 19:25:50|179406.7|179276.7|179406.7|179276.7|179406.7|179276.7|179406.7|179276.7|1
1725996360000|2024-09-10 19:26:00|179406.6|179276.6|179407.1|179277.1|179407.1|179277.1|179405|179275|5
1725996370000|2024-09-10 19:26:10|179408.6|179278.6|179448.4|179318.4|179449.1|179319.1|179407.9|179277.9|11
1725996380000|2024-09-10 19:26:20|179448.2|179318.2|179448.3|179318.3|179448.3|179318.3|179448.2|179318.2|2
1725996390000|2024-09-10 19:26:30|179448.2|179318.2|179448.3|179318.3|179448.3|179318.3|179448.2|179318.2|2
1725996400000|2024-09-10 19:26:40|179444.1|179314.1|179445|179315|179445|179315|179442.4|179312.4|4
1725996410000|2024-09-10 19:26:50|179445.1|179315.1|179450.8|179320.8|179450.8|179320.8|179445.1|179315.1|5
1725996420000|2024-09-10 19:27:00|179448.8|179318.8|179449.3|179319.3|179449.3|179319.3|179448.8|179318.8|5
1725996430000|2024-09-10 19:27:10|179448.5|179318.5|179449.5|179319.5|179449.5|179319.5|179448.5|179318.5|2
1725996440000|2024-09-10 19:27:20|179449.4|179319.4|179450.7|179320.7|179450.7|179320.7|179449.4|179319.4|3
1725996450000|2024-09-10 19:27:30|179441.4|179311.4|179448.2|179318.2|179448.2|179318.2|179441.4|179311.4|8
1725996460000|2024-09-10 19:27:40|179445.8|179315.8|179445.1|179315.1|179447.8|179317.8|179444.5|179314.5|6
1725996470000|2024-09-10 19:27:50|179446.5|179316.5|179450.8|179320.8|179450.8|179320.8|179446.5|179316.5|4
1725996480000|2024-09-10 19:28:00|179450.4|179320.4|179451.6|179321.6|179451.6|179321.6|179450|179320|4
1725996490000|2024-09-10 19:28:10|179448.9|179318.9|179451.2|179321.2|179451.2|179321.2|179448.6|179318.6|5
1725996500000|2024-09-10 19:28:20|179450|179320|179449.5|179319.5|179450.7|179320.7|179449.3|179319.3|7
1725996510000|2024-09-10 19:28:30|179449.2|179319.2|179451|179321|179451|179321|179449.2|179319.2|3
1725996520000|2024-09-10 19:28:40|179449.4|179319.4|179452.4|179322.4|179453.2|179323.2|179449.4|179319.4|6
1725996530000|2024-09-10 19:28:50|179448.9|179318.9|179448.5|179318.5|179452.4|179322.4|179448.5|179318.5|8
1725996540000|2024-09-10 19:29:00|179448.6|179318.6|179448.4|179318.4|179449.5|179319.5|179448.4|179318.4|6
1725996550000|2024-09-10 19:29:10|179448.7|179318.7|179449.1|179319.1|179449.1|179319.1|179448.7|179318.7|2
1725996560000|2024-09-10 19:29:20|179448.8|179318.8|179450.6|179320.6|179450.6|179320.6|179448.4|179318.4|6
1725996570000|2024-09-10 19:29:30|179451.4|179321.4|179450.8|179320.8|179454.3|179324.3|179450.8|179320.8|8
1725996580000|2024-09-10 19:29:40|179450.2|179320.2|179451.3|179321.3|179452.2|179322.2|179450.2|179320.2|6
1725996590000|2024-09-10 19:29:50|179451.5|179321.5|179454.3|179324.3|179454.5|179324.5|179449.2|179319.2|5
1725996600000|2024-09-10 19:30:00|179454.4|179324.4|179456|179326|179456.2|179326.2|179449.2|179319.2|6
1725996610000|2024-09-10 19:30:10|179456.6|179326.6|179460.9|179330.9|179460.9|179330.9|179456.6|179326.6|5
1725996620000|2024-09-10 19:30:20|179459.3|179329.3|179462.3|179332.3|179462.3|179332.3|179459.2|179329.2|12
1725996630000|2024-09-10 19:30:30|179462.4|179332.4|179462.7|179332.7|179462.7|179332.7|179462.2|179332.2|3
1725996640000|2024-09-10 19:30:40|179462.2|179332.2|179461|179331|179462.2|179332.2|179459.9|179329.9|7
1725996650000|2024-09-10 19:30:50|179460.5|179330.5|179459|179329|179460.5|179330.5|179459|179329|3
1725996660000|2024-09-10 19:31:00|179458.9|179328.9|179458.9|179328.9|179458.9|179328.9|179458.9|179328.9|1
1725996670000|2024-09-10 19:31:10|179457.6|179327.6|179455.4|179325.4|179457.6|179327.6|179455.3|179325.3|4
1725996680000|2024-09-10 19:31:20|179454.8|179324.8|179452.6|179322.6|179454.9|179324.9|179452.6|179322.6|6
1725996690000|2024-09-10 19:31:30|179452.7|179322.7|179454.6|179324.6|179454.6|179324.6|179450.5|179320.5|5
1725996700000|2024-09-10 19:31:40|179454.5|179324.5|179454.6|179324.6|179454.6|179324.6|179451|179321|6
1725996710000|2024-09-10 19:31:50|179454.5|179324.5|179439.9|179309.9|179454.5|179324.5|179439.9|179309.9|7
1725996720000|2024-09-10 19:32:00|179446.4|179316.4|179450|179320|179450|179320|179446.4|179316.4|6
1725996730000|2024-09-10 19:32:10|179450.2|179320.2|179450.2|179320.2|179450.2|179320.2|179450.1|179320.1|3
1725996740000|2024-09-10 19:32:20|179450.7|179320.7|179454|179324|179454|179324|179450.7|179320.7|3
1725996750000|2024-09-10 19:32:30|179454.1|179324.1|179456.9|179326.9|179458.8|179328.8|179453.4|179323.4|9
1725996760000|2024-09-10 19:32:40|179457|179327|179456.8|179326.8|179457|179327|179456.8|179326.8|3
1725996770000|2024-09-10 19:32:50|179456.9|179326.9|179462.9|179332.9|179462.9|179332.9|179456.9|179326.9|4
1725996780000|2024-09-10 19:33:00|179461.7|179331.7|179463.1|179333.1|179464.6|179334.6|179461.7|179331.7|4
1725996790000|2024-09-10 19:33:10|179461.6|179331.6|179461.6|179331.6|179461.6|179331.6|179461.6|179331.6|1
1725996800000|2024-09-10 19:33:20|179466.4|179336.4|179462.9|179332.9|179466.4|179336.4|179460.9|179330.9|5
1725996810000|2024-09-10 19:33:30|179462.8|179332.8|179460.6|179330.6|179463.4|179333.4|179460.6|179330.6|7
1725996820000|2024-09-10 19:33:40|179460.7|179330.7|179462.3|179332.3|179462.3|179332.3|179460.1|179330.1|3
1725996830000|2024-09-10 19:33:50|179462|179332|179460.7|179330.7|179462.3|179332.3|179460.7|179330.7|3
1725996840000|2024-09-10 19:34:00|179463.5|179333.5|179462.6|179332.6|179463.5|179333.5|179460.7|179330.7|3
1725996850000|2024-09-10 19:34:10|179462.5|179332.5|179468|179338|179472.5|179342.5|179462.5|179332.5|5
1725996860000|2024-09-10 19:34:20|179466.5|179336.5|179468.4|179338.4|179468.4|179338.4|179466.5|179336.5|2
1725996870000|2024-09-10 19:34:30|179468.5|179338.5|179468.8|179338.8|179471.5|179341.5|179467|179337|6
1725996880000|2024-09-10 19:34:40|179468.9|179338.9|179446.8|179356.8|179468.9|179356.8|179446.8|179337.1|3
1725996890000|2024-09-10 19:34:50|179446|179356|179440.6|179350.6|179446.1|179356.1|179440.6|179350.6|11
1725996900000|2024-09-10 19:35:00|179443.8|179353.8|179439.8|179349.8|179443.8|179353.8|179435.4|179345.4|5
1725996910000|2024-09-10 19:35:10|179441.2|179351.2|179443.1|179353.1|179444|179354|179441.2|179351.2|6
1725996920000|2024-09-10 19:35:20|179445.6|179355.6|179448|179358|179448.9|179358.9|179445.6|179355.6|5
1725996930000|2024-09-10 19:35:30|179446.1|179356.1|179445.7|179355.7|179448|179358|179445.7|179355.7|5
1725996940000|2024-09-10 19:35:40|179445.8|179355.8|179444.8|179354.8|179447.4|179357.4|179443|179353|7
1725996950000|2024-09-10 19:35:50|179443|179353|179441.4|179351.4|179444.8|179354.8|179441.4|179351.4|6
1725996960000|2024-09-10 19:36:00|179443.4|179353.4|179443.8|179353.8|179444.6|179354.6|179442.8|179352.8|6
1725996970000|2024-09-10 19:36:10|179444.3|179354.3|179442.2|179352.2|179444.3|179354.3|179442.2|179352.2|3
1725996990000|2024-09-10 19:36:30|179442.1|179352.1|179439.8|179349.8|179442.2|179352.2|179439.8|179349.8|3
1725997010000|2024-09-10 19:36:50|179446.6|179356.6|179445.1|179355.1|179447.7|179357.7|179441.1|179351.1|10
1725997020000|2024-09-10 19:37:00|179443.3|179353.3|179444.8|179354.8|179446.7|179356.7|179441.8|179351.8|6
1725997030000|2024-09-10 19:37:10|179446.7|179356.7|179443.4|179353.4|179446.7|179356.7|179443.4|179353.4|3
1725997040000|2024-09-10 19:37:20|179443|179353|179440.9|179350.9|179443|179353|179440.9|179350.9|5
1725997050000|2024-09-10 19:37:30|179441|179351|179444.5|179354.5|179444.5|179354.5|179441|179351|7
1725997060000|2024-09-10 19:37:40|179444.3|179354.3|179444.3|179354.3|179444.3|179354.3|179444.3|179354.3|1
1725997070000|2024-09-10 19:37:50|179444.4|179354.4|179444.7|179354.7|179445|179355|179444.3|179354.3|6
1725997090000|2024-09-10 19:38:10|179444.8|179354.8|179444.8|179354.8|179444.8|179354.8|179444.8|179354.8|1
1725997100000|2024-09-10 19:38:20|179442.7|179352.7|179444|179354|179444.1|179354.1|179442|179352|5
1725997110000|2024-09-10 19:38:30|179445.8|179355.8|179444.4|179354.4|179445.8|179355.8|179443.9|179353.9|6
1725997120000|2024-09-10 19:38:40|179442.5|179352.5|179442.5|179352.5|179442.6|179352.6|179440.1|179350.1|5
1725997130000|2024-09-10 19:38:50|179444.1|179354.1|179442.5|179352.5|179444.1|179354.1|179442.5|179352.5|4
1725997140000|2024-09-10 19:39:00|179442|179352|179441.5|179351.5|179442|179352|179438.7|179348.7|7
1725997150000|2024-09-10 19:39:10|179443.4|179353.4|179441.1|179351.1|179444.4|179354.4|179441.1|179351.1|8
1725997160000|2024-09-10 19:39:20|179441.2|179351.2|179441|179351|179441.2|179351.2|179441|179351|5
1725997170000|2024-09-10 19:39:30|179440|179350|179444|179354|179444|179354|179440|179350|5
1725997180000|2024-09-10 19:39:40|179443|179353|179440.3|179350.3|179443|179353|179438.7|179348.7|7
1725997190000|2024-09-10 19:39:50|179441.9|179351.9|179437.6|179347.6|179441.9|179351.9|179437.6|179347.6|4
1725997200000|2024-09-10 19:40:00|179436.1|179346.1|179436.1|179346.1|179436.1|179346.1|179436.1|179346.1|1
1725997210000|2024-09-10 19:40:10|179434.6|179344.6|179434.4|179344.4|179434.6|179344.6|179434.4|179344.4|2
1725997220000|2024-09-10 19:40:20|179433|179343|179420.8|179330.8|179433|179343|179420.7|179330.7|3
1725997230000|2024-09-10 19:40:30|179419.5|179329.5|179419.8|179329.8|179419.8|179329.8|179419.5|179329.5|2
1725997240000|2024-09-10 19:40:40|179420.1|179330.1|179418.6|179328.6|179420.1|179330.1|179418.6|179328.6|3
1725997250000|2024-09-10 19:40:50|179421.1|179331.1|179422.2|179332.2|179424.4|179334.4|179421.1|179331.1|3
1725997260000|2024-09-10 19:41:00|179420.7|179330.7|179416.5|179326.5|179420.7|179330.7|179415.8|179325.8|3
1725997270000|2024-09-10 19:41:10|179416.4|179326.4|179414.3|179324.3|179416.4|179326.4|179412.1|179322.1|7
1725997280000|2024-09-10 19:41:20|179413.7|179323.7|179413.1|179323.1|179414.5|179324.5|179413|179323|4
1725997290000|2024-09-10 19:41:30|179412.6|179322.6|179411|179321|179412.6|179322.6|179410.7|179320.7|4
1725997300000|2024-09-10 19:41:40|179410.4|179320.4|179407.2|179317.2|179410.7|179320.7|179407|179317|8
1725997310000|2024-09-10 19:41:50|179406.7|179316.7|179427.9|179297.9|179428.5|179316.7|179406.7|179297.2|5
1725997320000|2024-09-10 19:42:00|179428.7|179298.7|179427.9|179297.9|179428.7|179298.7|179427.9|179297.9|2
1725997330000|2024-09-10 19:42:10|179428|179298|179422.7|179292.7|179428|179298|179422.7|179292.7|8
1725997340000|2024-09-10 19:42:20|179423|179293|179418.5|179288.5|179427.2|179297.2|179418.5|179288.5|8
1725997350000|2024-09-10 19:42:30|179416.9|179286.9|179432.8|179302.8|179433.8|179303.8|179416.5|179286.5|7
1725997360000|2024-09-10 19:42:40|179431.3|179301.3|179435.8|179305.8|179435.8|179305.8|179431.3|179301.3|6
1725997370000|2024-09-10 19:42:50|179435.9|179305.9|179435.9|179305.9|179435.9|179305.9|179435.9|179305.9|1
1725997380000|2024-09-10 19:43:00|179435.6|179305.6|179436.2|179306.2|179436.2|179306.2|179435.6|179305.6|3
1725997390000|2024-09-10 19:43:10|179421.6|179331.6|179421.8|179331.8|179421.8|179331.8|179421.6|179331.6|2
1725997400000|2024-09-10 19:43:20|179421.7|179331.7|179421.7|179331.7|179421.7|179331.7|179421.7|179331.7|1
1725997410000|2024-09-10 19:43:30|179421.5|179331.5|179415.7|179325.7|179421.5|179331.5|179415.7|179325.7|5
1725997420000|2024-09-10 19:43:40|179416.5|179326.5|179447.2|179357.2|179451.6|179361.6|179416.5|179326.5|7
1725997430000|2024-09-10 19:43:50|179447.4|179357.4|179447.4|179357.4|179447.4|179357.4|179447.4|179357.4|1
1725997440000|2024-09-10 19:44:00|179445.6|179355.6|179445.7|179355.7|179445.7|179355.7|179445.5|179355.5|4
1725997450000|2024-09-10 19:44:10|179445.6|179355.6|179445.4|179355.4|179445.7|179355.7|179445.4|179355.4|4
1725997460000|2024-09-10 19:44:20|179445.5|179355.5|179444.2|179354.2|179445.5|179355.5|179444.2|179354.2|4
1725997470000|2024-09-10 19:44:30|179450.6|179360.6|179450.8|179360.8|179450.8|179360.8|179450.6|179360.6|3
1725997480000|2024-09-10 19:44:40|179453.8|179363.8|179474.1|179344.1|179474.1|179363.8|179453.8|179342.8|6
1725997490000|2024-09-10 19:44:50|179474.4|179344.4|179474.4|179344.4|179474.7|179344.7|179474.4|179344.4|3
1725997500000|2024-09-10 19:45:00|179475|179345|179472.6|179342.6|179475|179345|179472.6|179342.6|5
1725997510000|2024-09-10 19:45:10|179472.1|179342.1|179467.8|179337.8|179472.1|179342.1|179466.3|179336.3|3
1725997530000|2024-09-10 19:45:30|179467.2|179337.2|179449.6|179359.6|179467.2|179362.9|179449.6|179337.2|3
1725997540000|2024-09-10 19:45:40|179466.8|179336.8|179464.7|179334.7|179466.8|179336.8|179464.7|179334.7|4
1725997550000|2024-09-10 19:45:50|179466.7|179336.7|179466.7|179336.7|179466.7|179336.7|179466.7|179336.7|1
1725997560000|2024-09-10 19:46:00|179464.7|179334.7|179462.4|179332.4|179464.7|179334.7|179462.4|179332.4|6
1725997570000|2024-09-10 19:46:10|179464.2|179334.2|179464.6|179334.6|179464.7|179334.7|179461.8|179331.8|10
1725997580000|2024-09-10 19:46:20|179464.4|179334.4|179462.6|179332.6|179464.5|179334.5|179462.6|179332.6|4
1725997590000|2024-09-10 19:46:30|179464.5|179334.5|179464.5|179334.5|179464.5|179334.5|179464.5|179334.5|1
1725997600000|2024-09-10 19:46:40|179449.7|179359.7|179449.7|179359.7|179449.7|179359.7|179449.7|179359.7|1
1725997610000|2024-09-10 19:46:50|179448.8|179358.8|179448.8|179358.8|179448.8|179358.8|179448.8|179358.8|1
1725997620000|2024-09-10 19:47:00|179443.8|179353.8|179457.9|179327.9|179457.9|179353.8|179437|179327.9|6
1725997630000|2024-09-10 19:47:10|179462.2|179332.2|179461|179331|179462.2|179332.2|179461|179331|5
1725997640000|2024-09-10 19:47:20|179458.3|179328.3|179467.2|179337.2|179467.3|179337.3|179458.3|179328.3|3
1725997650000|2024-09-10 19:47:30|179467.3|179337.3|179468.4|179338.4|179468.4|179338.4|179467.3|179337.3|2
1725997670000|2024-09-10 19:47:50|179468.6|179338.6|179466.7|179336.7|179468.6|179338.6|179465.1|179335.1|3
1725997680000|2024-09-10 19:48:00|179469.6|179339.6|179471|179341|179471|179341|179469.6|179339.6|4
1725997690000|2024-09-10 19:48:10|179470.9|179340.9|179471.8|179341.8|179471.8|179341.8|179470.9|179340.9|2
1725997700000|2024-09-10 19:48:20|179471.9|179341.9|179467.5|179337.5|179471.9|179341.9|179467.5|179337.5|3
1725997710000|2024-09-10 19:48:30|179467.6|179337.6|179476|179346|179476|179346|179467.6|179337.6|4
1725997720000|2024-09-10 19:48:40|179468.8|179338.8|179472.7|179342.7|179472.7|179342.7|179467.6|179337.6|5
1725997730000|2024-09-10 19:48:50|179472.8|179342.8|179472.8|179342.8|179472.8|179342.8|179472.8|179342.8|1
1725997740000|2024-09-10 19:49:00|179474|179344|179472.8|179342.8|179474.2|179344.2|179472.8|179342.8|4
1725997750000|2024-09-10 19:49:10|179472.7|179342.7|179449.9|179359.9|179475|179359.9|179449.5|179340.9|7
1725997760000|2024-09-10 19:49:20|179450.1|179360.1|179450.1|179360.1|179450.1|179360.1|179450.1|179360.1|1
1725997770000|2024-09-10 19:49:30|179449.7|179359.7|179447.9|179357.9|179449.7|179359.7|179447.9|179357.9|2
1725997780000|2024-09-10 19:49:40|179449.2|179359.2|179459.9|179369.9|179462.1|179372.1|179449.1|179359.1|5
1725997790000|2024-09-10 19:49:50|179461.3|179371.3|179462.5|179372.5|179462.5|179372.5|179461.3|179371.3|2
1725997800000|2024-09-10 19:50:00|179459.4|179369.4|179464|179374|179464.1|179374.1|179459.4|179369.4|5
1725997810000|2024-09-10 19:50:10|179463.5|179373.5|179462.4|179372.4|179463.5|179373.5|179456.8|179366.8|8
1725997820000|2024-09-10 19:50:20|179462.2|179372.2|179459.8|179369.8|179463.2|179373.2|179459.8|179369.8|6
1725997830000|2024-09-10 19:50:30|179458.8|179368.8|179458.1|179368.1|179458.8|179368.8|179458.1|179368.1|3
1725997840000|2024-09-10 19:50:40|179457.9|179367.9|179461.2|179371.2|179461.2|179371.2|179457.5|179367.5|6
1725997850000|2024-09-10 19:50:50|179461.1|179371.1|179460.4|179370.4|179461.1|179371.1|179460.4|179370.4|4
1725997860000|2024-09-10 19:51:00|179460.9|179370.9|179460.4|179370.4|179461.1|179371.1|179460.4|179370.4|3
1725997870000|2024-09-10 19:51:10|179460.5|179370.5|179460.7|179370.7|179460.7|179370.7|179460.5|179370.5|2
1725997880000|2024-09-10 19:51:20|179460.6|179370.6|179460.4|179370.4|179460.7|179370.7|179460.4|179370.4|3
1725997890000|2024-09-10 19:51:30|179460.5|179370.5|179460.6|179370.6|179460.7|179370.7|179460.5|179370.5|3
1725997900000|2024-09-10 19:51:40|179459.5|179369.5|179459.9|179369.9|179459.9|179369.9|179459.3|179369.3|4
1725997910000|2024-09-10 19:51:50|179459.2|179369.2|179457.3|179367.3|179459.2|179369.2|179457.3|179367.3|2
1725997920000|2024-09-10 19:52:00|179457.1|179367.1|179460.2|179370.2|179460.2|179370.2|179457.1|179367.1|4
1725997930000|2024-09-10 19:52:10|179460.3|179370.3|179460.4|179370.4|179460.4|179370.4|179460.3|179370.3|2
1725997940000|2024-09-10 19:52:20|179460.2|179370.2|179459|179369|179460.2|179370.2|179459|179369|2
1725997950000|2024-09-10 19:52:30|179458.9|179368.9|179457|179367|179459|179369|179457|179367|3
1725997960000|2024-09-10 19:52:40|179456.7|179366.7|179456.9|179366.9|179456.9|179366.9|179456.7|179366.7|2
1725997970000|2024-09-10 19:52:50|179456.8|179366.8|179456.8|179366.8|179456.8|179366.8|179456.8|179366.8|1
1725997980000|2024-09-10 19:53:00|179458.6|179368.6|179458.8|179368.8|179458.8|179368.8|179458.6|179368.6|3
1725997990000|2024-09-10 19:53:10|179458.6|179368.6|179458.6|179368.6|179458.6|179368.6|179458.6|179368.6|1
1725998010000|2024-09-10 19:53:30|179456.7|179366.7|179456.6|179366.6|179456.7|179366.7|179456.6|179366.6|2
1725998030000|2024-09-10 19:53:50|179456.5|179366.5|179454.9|179364.9|179458.6|179368.6|179454.9|179364.9|4
1725998050000|2024-09-10 19:54:10|179453.2|179363.2|179454.9|179364.9|179455.8|179365.8|179453.2|179363.2|9
1725998060000|2024-09-10 19:54:20|179454.3|179364.3|179456.8|179366.8|179456.8|179366.8|179453.9|179363.9|4
1725998070000|2024-09-10 19:54:30|179457.3|179367.3|179457.3|179367.3|179457.3|179367.3|179457.3|179367.3|1
1725998080000|2024-09-10 19:54:40|179463.8|179373.8|179463.8|179373.8|179467|179377|179459.3|179369.3|5
1725998090000|2024-09-10 19:54:50|179457.7|179367.7|179458.5|179368.5|179461.7|179371.7|179457.7|179367.7|4
1725998100000|2024-09-10 19:55:00|179458.6|179368.6|179459.4|179369.4|179459.7|179369.7|179458.6|179368.6|6
1725998110000|2024-09-10 19:55:10|179459.3|179369.3|179458.5|179368.5|179462.3|179372.3|179458.5|179368.5|6
1725998120000|2024-09-10 19:55:20|179458.6|179368.6|179458.6|179368.6|179458.6|179368.6|179458.6|179368.6|1
1725998130000|2024-09-10 19:55:30|179458|179368|179455.1|179365.1|179458.4|179368.4|179455.1|179365.1|6
1725998140000|2024-09-10 19:55:40|179454.9|179364.9|179455.9|179365.9|179456.2|179366.2|179453.5|179363.5|4
1725998150000|2024-09-10 19:55:50|179457.1|179367.1|179457.7|179367.7|179457.7|179367.7|179457.1|179367.1|3
1725998160000|2024-09-10 19:56:00|179455|179365|179455.5|179365.5|179455.8|179365.8|179455|179365|4
1725998170000|2024-09-10 19:56:10|179455.1|179365.1|179459.6|179369.6|179459.6|179369.6|179455.1|179365.1|2
1725998180000|2024-09-10 19:56:20|179455.1|179365.1|179454.6|179364.6|179455.1|179365.1|179454|179364|3
1725998190000|2024-09-10 19:56:30|179457.3|179367.3|179453.3|179363.3|179457.3|179367.3|179453.3|179363.3|3
1725998200000|2024-09-10 19:56:40|179456|179366|179455.8|179365.8|179456|179366|179455.8|179365.8|3
1725998210000|2024-09-10 19:56:50|179458|179368|179458|179368|179458|179368|179458|179368|1
1725998220000|2024-09-10 19:57:00|179457.8|179367.8|179456|179366|179457.8|179367.8|179456|179366|2
1725998240000|2024-09-10 19:57:20|179454.4|179364.4|179465.8|179335.8|179471.6|179364.4|179453.9|179335.8|13
1725998250000|2024-09-10 19:57:30|179466.5|179336.5|179452.5|179322.5|179467.2|179337.2|179445.2|179315.2|25
1725998260000|2024-09-10 19:57:40|179445.4|179315.4|179432.1|179342.1|179451.4|179342.1|179430.4|179315.3|18
1725998270000|2024-09-10 19:57:50|179432.8|179342.8|179432.6|179342.6|179432.8|179342.8|179431.5|179341.5|5
1725998280000|2024-09-10 19:58:00|179442.2|179352.2|179447|179357|179447|179357|179442.2|179352.2|6
1725998290000|2024-09-10 19:58:10|179447.4|179357.4|179446|179356|179447.4|179357.4|179445.9|179355.9|5
1725998300000|2024-09-10 19:58:20|179445.9|179355.9|179446|179356|179446|179356|179445.9|179355.9|2
1725998310000|2024-09-10 19:58:30|179445.5|179355.5|179445.3|179355.3|179445.5|179355.5|179445.3|179355.3|2
1725998320000|2024-09-10 19:58:40|179445.2|179355.2|179442.9|179352.9|179445.3|179355.3|179442.9|179352.9|4
1725998330000|2024-09-10 19:58:50|179443.4|179353.4|179434|179304|179444.9|179354.9|179434|179304|6
1725998340000|2024-09-10 19:59:00|179431.7|179301.7|179430.8|179300.8|179433.2|179334.2|179424.2|179300.3|13
1725998350000|2024-09-10 19:59:10|179441.7|179311.7|179430.2|179300.2|179442.9|179312.9|179429.2|179299.2|17
1725998360000|2024-09-10 19:59:20|179430.9|179300.9|179428.3|179298.3|179443.6|179313.6|179428.1|179298.1|35
1725998370000|2024-09-10 19:59:30|179428.4|179298.4|179429.2|179299.2|179438.7|179308.7|179426.9|179296.9|36
1725998380000|2024-09-10 19:59:40|179438|179308|179426.7|179296.7|179444.1|179314.1|179426.7|179296.7|35
1725998390000|2024-09-10 19:59:50|179428.1|179298.1|179432.8|179302.8|179444|179314|179427.1|179297.1|33
1725998400000|2024-09-10 20:00:00|179429.3|179299.3|179429.6|179299.6|179443.3|179313.3|179428.8|179298.8|34
1725998410000|2024-09-10 20:00:10|179435.6|179305.6|179440.5|179310.5|179443.9|179313.9|179428.8|179298.8|35
1725998420000|2024-09-10 20:00:20|179430.4|179300.4|179440.9|179310.9|179442.8|179312.8|179427.8|179297.8|36
1725998430000|2024-09-10 20:00:30|179429|179299|179445.4|179315.4|179445.4|179315.4|179427.4|179297.4|34
1725998440000|2024-09-10 20:00:40|179432.2|179302.2|179443.2|179313.2|179448.4|179318.4|179428.9|179298.9|35
1725998450000|2024-09-10 20:00:50|179429.1|179299.1|179430.9|179300.9|179443.3|179313.3|179429.1|179299.1|33
1725998460000|2024-09-10 20:01:00|179430.8|179300.8|179429.5|179299.5|179445.4|179315.4|179428.5|179298.5|31
1725998470000|2024-09-10 20:01:10|179443.5|179313.5|179430.6|179300.6|179444.3|179314.3|179429.4|179299.4|34
1725998480000|2024-09-10 20:01:20|179441.9|179311.9|179429|179299|179445.5|179315.5|179428.1|179298.1|36
1725998490000|2024-09-10 20:01:30|179444.2|179314.2|179435|179305|179454.6|179324.6|179429|179299|34
1725998500000|2024-09-10 20:01:40|179448.2|179318.2|179435.8|179305.8|179449|179319|179435.6|179305.6|32
1725998510000|2024-09-10 20:01:50|179447.8|179317.8|179435.7|179305.7|179449.5|179319.5|179435.4|179305.4|34
1725998520000|2024-09-10 20:02:00|179436.5|179306.5|179435.4|179305.4|179452.1|179322.1|179434.3|179304.3|34
1725998530000|2024-09-10 20:02:10|179448.5|179318.5|179434.7|179304.7|179451.4|179321.4|179433.5|179303.5|32
1725998540000|2024-09-10 20:02:20|179436.2|179306.2|179440.7|179310.7|179451.4|179321.4|179425.8|179295.8|35
1725998550000|2024-09-10 20:02:30|179438.5|179308.5|179420.2|179290.2|179438.5|179308.5|179420.2|179290.2|11
1725998560000|2024-09-10 20:02:40|179421.1|179291.1|179422.4|179292.4|179422.4|179292.4|179420.3|179290.3|4
1725998570000|2024-09-10 20:02:50|179422.5|179292.5|179422.5|179292.5|179422.5|179292.5|179422.5|179292.5|1
1725998580000|2024-09-10 20:03:00|179421.6|179291.6|179424.7|179294.7|179424.7|179294.7|179421.6|179291.6|2
1725998590000|2024-09-10 20:03:10|179424.1|179294.1|179424.1|179294.1|179424.1|179294.1|179424.1|179294.1|1
1725998600000|2024-09-10 20:03:20|179423.8|179293.8|179423.8|179293.8|179423.8|179293.8|179423.7|179293.7|3
1725998610000|2024-09-10 20:03:30|179422.9|179292.9|179423|179293|179423|179293|179422.9|179292.9|2
1725998620000|2024-09-10 20:03:40|179422.4|179292.4|179422.5|179292.5|179422.5|179292.5|179422.4|179292.4|2
1725998630000|2024-09-10 20:03:50|179422.6|179292.6|179426|179296|179435.7|179305.7|179419.8|179289.8|14
1725998640000|2024-09-10 20:04:00|179425.7|179295.7|179423.5|179293.5|179426|179296|179423.5|179293.5|4
1725998650000|2024-09-10 20:04:10|179423.6|179293.6|179423.4|179293.4|179424|179294|179423.4|179293.4|3
1725998660000|2024-09-10 20:04:20|179424|179294|179418.3|179288.3|179424|179294|179418.3|179288.3|3
1725998680000|2024-09-10 20:04:40|179423.7|179293.7|179416.6|179286.6|179423.7|179293.7|179415.7|179285.7|8
1725998690000|2024-09-10 20:04:50|179415.4|179285.4|179413.9|179283.9|179415.4|179285.4|179413.8|179283.8|4
1725998700000|2024-09-10 20:05:00|179413.8|179283.8|179413.9|179283.9|179413.9|179283.9|179413.8|179283.8|2
1725998710000|2024-09-10 20:05:10|179413.8|179283.8|179413.9|179283.9|179413.9|179283.9|179413.8|179283.8|2
1725998720000|2024-09-10 20:05:20|179414|179284|179408.2|179278.2|179414.1|179284.1|179408.2|179278.2|3
1725998740000|2024-09-10 20:05:40|179407.5|179277.5|179413.5|179283.5|179413.5|179283.5|179407.5|179277.5|2
1725998750000|2024-09-10 20:05:50|179414.5|179284.5|179523.3|179393.3|179524.9|179394.9|179413.7|179283.7|6
1725998760000|2024-09-10 20:06:00|179523.5|179393.5|179521.2|179391.2|179525|179395|179521.1|179391.1|11
1725998770000|2024-09-10 20:06:10|179521|179391|179521.9|179391.9|179521.9|179391.9|179521|179391|4
1725998780000|2024-09-10 20:06:20|179521.7|179391.7|179524.7|179394.7|179524.7|179394.7|179521.7|179391.7|3
1725998790000|2024-09-10 20:06:30|179524.8|179394.8|179524.5|179394.5|179524.8|179394.8|179524.5|179394.5|3
1725998800000|2024-09-10 20:06:40|179523|179393|179504.6|179374.6|179523|179393|179504.6|179374.6|5
1725998810000|2024-09-10 20:06:50|179504.5|179374.5|179504.4|179374.4|179506.7|179376.7|179504.4|179374.4|5
1725998820000|2024-09-10 20:07:00|179504.3|179374.3|179504.3|179374.3|179504.3|179374.3|179504.3|179374.3|1
1725998830000|2024-09-10 20:07:10|179506.7|179376.7|179506.7|179376.7|179506.7|179376.7|179506.7|179376.7|1
1725998840000|2024-09-10 20:07:20|179510|179380|179517.7|179387.7|179517.7|179387.7|179509.9|179379.9|3
1725998850000|2024-09-10 20:07:30|179517.6|179387.6|179517.6|179387.6|179517.6|179387.6|179517.6|179387.6|1
1725998860000|2024-09-10 20:07:40|179510|179380|179505.9|179375.9|179510|179380|179505.9|179375.9|5
1725998870000|2024-09-10 20:07:50|179505.8|179375.8|179505.9|179375.9|179505.9|179375.9|179505.8|179375.8|2
1725998880000|2024-09-10 20:08:00|179506.1|179376.1|179497.2|179367.2|179506.1|179376.1|179497.2|179367.2|5
1725998890000|2024-09-10 20:08:10|179498.6|179368.6|179498.6|179368.6|179498.6|179368.6|179498.6|179368.6|1
1725998910000|2024-09-10 20:08:30|179501.5|179371.5|179499.3|179369.3|179501.5|179371.5|179497.2|179367.2|4
1725998920000|2024-09-10 20:08:40|179497.2|179367.2|179497.2|179367.2|179497.2|179367.2|179497.2|179367.2|1
1725998950000|2024-09-10 20:09:10|179498.6|179368.6|179498.5|179368.5|179498.6|179368.6|179498.5|179368.5|2
1725998960000|2024-09-10 20:09:20|179495.8|179365.8|179495.8|179365.8|179495.8|179365.8|179495.8|179365.8|1
1725998970000|2024-09-10 20:09:30|179495.1|179365.1|179495.8|179365.8|179495.8|179365.8|179495.1|179365.1|2
1725998990000|2024-09-10 20:09:50|179495.1|179365.1|179495.1|179365.1|179495.1|179365.1|179495.1|179365.1|1
1725999000000|2024-09-10 20:10:00|179495.8|179365.8|179495.8|179365.8|179495.8|179365.8|179495.8|179365.8|1
1725999020000|2024-09-10 20:10:20|179495.1|179365.1|179495.1|179365.1|179495.1|179365.1|179495.1|179365.1|1
1725999040000|2024-09-10 20:10:40|179495|179365|179495.1|179365.1|179495.1|179365.1|179495|179365|2
1725999050000|2024-09-10 20:10:50|179495|179365|179496.6|179366.6|179496.6|179366.6|179495|179365|4
1725999060000|2024-09-10 20:11:00|179504.4|179374.4|179518.4|179388.4|179518.4|179388.4|179504.4|179374.4|3
1725999080000|2024-09-10 20:11:20|179518.5|179388.5|179518.4|179388.4|179518.5|179388.5|179518.4|179388.4|4
1725999090000|2024-09-10 20:11:30|179518.5|179388.5|179518.4|179388.4|179518.5|179388.5|179518.4|179388.4|2
1725999100000|2024-09-10 20:11:40|179514.1|179384.1|179505.2|179375.2|179514.1|179384.1|179505.2|179375.2|3
1725999110000|2024-09-10 20:11:50|179502.9|179372.9|179502.7|179372.7|179502.9|179372.9|179502.7|179372.7|3
1725999120000|2024-09-10 20:12:00|179502.5|179372.5|179502.5|179372.5|179502.5|179372.5|179502.5|179372.5|1
1725999140000|2024-09-10 20:12:20|179512.4|179382.4|179508.2|179378.2|179512.4|179382.4|179508.2|179378.2|2
1725999150000|2024-09-10 20:12:30|179508.1|179378.1|179508.2|179378.2|179508.2|179378.2|179508.1|179378.1|2
1725999160000|2024-09-10 20:12:40|179508|179378|179508.2|179378.2|179508.2|179378.2|179508|179378|4
1725999170000|2024-09-10 20:12:50|179512.1|179382.1|179508.4|179378.4|179512.1|179382.1|179508.4|179378.4|4
1725999180000|2024-09-10 20:13:00|179514.9|179384.9|179487.6|179397.6|179514.9|179397.6|179487.6|179384.9|2
1725999200000|2024-09-10 20:13:20|179510|179380|179510|179380|179510.3|179380.3|179510|179380|3
1725999210000|2024-09-10 20:13:30|179510.3|179380.3|179512.2|179382.2|179512.2|179382.2|179510|179380|4
1725999220000|2024-09-10 20:13:40|179511.9|179381.9|179523.5|179393.5|179523.5|179393.5|179511.9|179381.9|6
1725999230000|2024-09-10 20:13:50|179524.4|179394.4|179522.9|179392.9|179524.4|179394.4|179522.9|179392.9|2
1725999250000|2024-09-10 20:14:10|179522.7|179392.7|179524.1|179394.1|179524.8|179394.8|179522.7|179392.7|4
1725999260000|2024-09-10 20:14:20|179527.1|179397.1|179524.2|179394.2|179527.1|179397.1|179524.2|179394.2|2
1725999270000|2024-09-10 20:14:30|179524.3|179394.3|179524.3|179394.3|179524.3|179394.3|179524.3|179394.3|1
1725999280000|2024-09-10 20:14:40|179524.2|179394.2|179522.7|179392.7|179525.2|179395.2|179522.7|179392.7|3
1725999290000|2024-09-10 20:14:50|179522.8|179392.8|179526.3|179396.3|179526.3|179396.3|179522.7|179392.7|6
1725999300000|2024-09-10 20:15:00|179527|179397|179525.5|179395.5|179528.7|179398.7|179519.6|179389.6|25
1725999320000|2024-09-10 20:15:20|179525.6|179395.6|179527|179397|179528.5|179398.5|179519.6|179389.6|9
1725999330000|2024-09-10 20:15:30|179520.8|179390.8|179519.4|179389.4|179528.1|179398.1|179518.1|179388.1|23
1725999340000|2024-09-10 20:15:40|179519.5|179389.5|179519.5|179389.5|179519.5|179389.5|179519.5|179389.5|1
1725999350000|2024-09-10 20:15:50|179519.9|179389.9|179519.2|179389.2|179524.5|179394.5|179516.9|179386.9|10
1725999360000|2024-09-10 20:16:00|179518.8|179388.8|179522.4|179392.4|179524.8|179394.8|179516.9|179386.9|14
1725999370000|2024-09-10 20:16:10|179523.4|179393.4|179521.3|179391.3|179523.4|179393.4|179516.4|179386.4|15
1725999380000|2024-09-10 20:16:20|179521.7|179391.7|179522.1|179392.1|179522.8|179392.8|179516.3|179386.3|9
1725999390000|2024-09-10 20:16:30|179516.3|179386.3|179525.7|179395.7|179525.7|179395.7|179516.3|179386.3|19
1725999400000|2024-09-10 20:16:40|179517.6|179387.6|179524.4|179394.4|179525.2|179395.2|179516.9|179386.9|16
1725999410000|2024-09-10 20:16:50|179518.2|179388.2|179519.1|179389.1|179524.5|179394.5|179517.1|179387.1|16
1725999420000|2024-09-10 20:17:00|179519.4|179389.4|179519.2|179389.2|179519.4|179389.4|179517.6|179387.6|13
1725999430000|2024-09-10 20:17:10|179517.8|179387.8|179523.9|179393.9|179523.9|179393.9|179515.2|179385.2|11
1725999440000|2024-09-10 20:17:20|179524.2|179394.2|179522.9|179392.9|179525|179395|179516.7|179386.7|9
1725999450000|2024-09-10 20:17:30|179524.9|179394.9|179521.3|179391.3|179525|179395|179516.1|179386.1|17
1725999460000|2024-09-10 20:17:40|179522.3|179392.3|179519.3|179389.3|179523.6|179393.6|179515.4|179385.4|25
1725999470000|2024-09-10 20:17:50|179519.2|179389.2|179518.8|179388.8|179524|179394|179516.7|179386.7|17
1725999480000|2024-09-10 20:18:00|179518.9|179388.9|179518.6|179388.6|179524.1|179394.1|179517.3|179387.3|15
1725999490000|2024-09-10 20:18:10|179524|179394|179520.1|179390.1|179524|179394|179517|179387|22
1725999500000|2024-09-10 20:18:20|179521.1|179391.1|179518|179388|179521.5|179391.5|179515.6|179385.6|18
1725999510000|2024-09-10 20:18:30|179514.8|179384.8|179516.8|179386.8|179517.8|179387.8|179514.8|179384.8|7
1725999520000|2024-09-10 20:18:40|179516.9|179386.9|179517.1|179387.1|179517.7|179387.7|179515.3|179385.3|15
1725999530000|2024-09-10 20:18:50|179530.7|179400.7|179503.5|179413.5|179530.7|179413.5|179503.5|179387.9|5
1725999540000|2024-09-10 20:19:00|179529.4|179399.4|179522.4|179392.4|179531.6|179401.6|179522.4|179392.4|16
1725999550000|2024-09-10 20:19:10|179516.2|179386.2|179516.9|179386.9|179522.5|179392.5|179515.4|179385.4|18
1725999560000|2024-09-10 20:19:20|179515.4|179385.4|179516.3|179386.3|179521.3|179391.3|179514.9|179384.9|22
1725999570000|2024-09-10 20:19:30|179514.4|179384.4|179516.4|179386.4|179520.1|179390.1|179514.4|179384.4|8
1725999580000|2024-09-10 20:19:40|179515.4|179385.4|179506.6|179416.6|179529.9|179416.6|179506.6|179383.5|12
1725999590000|2024-09-10 20:19:50|179526.6|179396.6|179527.1|179397.1|179528.7|179415.6|179505.6|179395.6|9
1725999600000|2024-09-10 20:20:00|179514|179384|179526|179396|179526|179396|179514|179384|2
1725999610000|2024-09-10 20:20:10|179511.5|179381.5|179511.4|179381.4|179511.5|179381.5|179511.4|179381.4|2
1725999620000|2024-09-10 20:20:20|179511.9|179381.9|179511.4|179381.4|179515.5|179385.5|179510.1|179380.1|9
1725999630000|2024-09-10 20:20:30|179511.9|179381.9|179511.3|179381.3|179513.3|179383.3|179510.3|179380.3|9
1725999640000|2024-09-10 20:20:40|179511.8|179381.8|179526.3|179396.3|179527.5|179407.9|179497.9|179381.8|12
1725999650000|2024-09-10 20:20:50|179529.7|179399.7|179531|179401|179538.3|179427.4|179512.1|179393.6|10
1725999660000|2024-09-10 20:21:00|179531.6|179401.6|179524.4|179394.4|179531.6|179401.6|179524.4|179394.4|18
1725999670000|2024-09-10 20:21:10|179525.7|179395.7|179517.1|179387.1|179533.5|179426.7|179514.9|179387.1|14
1725999680000|2024-09-10 20:21:20|179517.4|179387.4|179531.7|179401.7|179539.4|179431.2|179515.4|179386.1|15
1725999690000|2024-09-10 20:21:30|179531.3|179401.3|179534.3|179404.3|179534.3|179404.3|179529.9|179399.9|4
1725999700000|2024-09-10 20:21:40|179524.3|179394.3|179523.1|179393.1|179532.2|179402.2|179523.1|179393.1|11
1725999710000|2024-09-10 20:21:50|179524.1|179394.1|179518.2|179388.2|179534.5|179404.5|179518.2|179388.2|17
1725999720000|2024-09-10 20:22:00|179525.6|179395.6|179526.2|179396.2|179544.6|179414.6|179522.5|179392.5|14
1725999730000|2024-09-10 20:22:10|179527.4|179397.4|179527.4|179397.4|179527.4|179397.4|179527.4|179397.4|1
1725999740000|2024-09-10 20:22:20|179533|179403|179527.7|179397.7|179533.7|179403.7|179526.3|179396.3|10
1725999750000|2024-09-10 20:22:30|179530.1|179400.1|179529.7|179399.7|179536.8|179406.8|179522.3|179392.3|10
1725999760000|2024-09-10 20:22:40|179532.1|179402.1|179537.7|179407.7|179537.7|179407.7|179523.2|179393.2|16
1725999770000|2024-09-10 20:22:50|179537.5|179407.5|179533.5|179403.5|179538.8|179408.8|179526.4|179396.4|17
1725999780000|2024-09-10 20:23:00|179527.4|179397.4|179538.5|179408.5|179538.5|179408.5|179524.4|179394.4|16
1725999790000|2024-09-10 20:23:10|179539.2|179409.2|179542.6|179412.6|179542.6|179412.6|179529.7|179399.7|9
1725999800000|2024-09-10 20:23:20|179534.1|179404.1|179535.9|179405.9|179536.2|179406.2|179529.5|179399.5|11
1725999810000|2024-09-10 20:23:30|179535.4|179405.4|179535.8|179405.8|179536.3|179406.3|179531.4|179401.4|15
1725999820000|2024-09-10 20:23:40|179531.1|179401.1|179534|179404|179542.7|179412.7|179527.2|179397.2|13
1725999830000|2024-09-10 20:23:50|179534.5|179404.5|179527.9|179397.9|179535|179405|179527.9|179397.9|7
1725999840000|2024-09-10 20:24:00|179528.1|179398.1|179533.7|179403.7|179539.7|179409.7|179528.1|179398.1|14
1725999850000|2024-09-10 20:24:10|179524.9|179394.9|179532|179402|179536|179406|179519.2|179389.2|10
1725999860000|2024-09-10 20:24:20|179538.7|179408.7|179528.7|179398.7|179538.7|179408.7|179523.6|179393.6|10
1725999870000|2024-09-10 20:24:30|179524|179394|179525.6|179395.6|179525.6|179395.6|179524|179394|3
1725999880000|2024-09-10 20:24:40|179525.4|179395.4|179520.8|179390.8|179536.4|179406.4|179520.3|179390.3|10
1725999890000|2024-09-10 20:24:50|179520|179390|179523.1|179393.1|179523.2|179393.2|179518.4|179388.4|6
1725999900000|2024-09-10 20:25:00|179522.5|179392.5|179524.2|179394.2|179525.9|179395.9|179522.5|179392.5|11
1725999910000|2024-09-10 20:25:10|179529|179399|179527|179397|179530.3|179400.3|179522.1|179392.1|14
1725999920000|2024-09-10 20:25:20|179528|179398|179528.1|179398.1|179529.4|179399.4|179522.8|179392.8|8
1725999930000|2024-09-10 20:25:30|179525.9|179395.9|179519.5|179389.5|179534.9|179404.9|179519.5|179389.5|18
1725999940000|2024-09-10 20:25:40|179518.4|179388.4|179529.3|179399.3|179529.3|179399.3|179517.9|179387.9|8
1725999950000|2024-09-10 20:25:50|179528.6|179398.6|179527.1|179397.1|179529.3|179399.3|179520.3|179390.3|11
1725999960000|2024-09-10 20:26:00|179528.1|179398.1|179532.7|179402.7|179534.2|179404.2|179526.3|179396.3|8
1725999970000|2024-09-10 20:26:10|179527.6|179397.6|179530.2|179400.2|179531.5|179401.5|179521.9|179391.9|9
1725999980000|2024-09-10 20:26:20|179531|179401|179524.7|179394.7|179532.3|179402.3|179524|179394|10
1725999990000|2024-09-10 20:26:30|179525.4|179395.4|179525.3|179395.3|179529.8|179399.8|179525.3|179395.3|11
1726000000000|2024-09-10 20:26:40|179525.4|179395.4|179526.6|179396.6|179531.1|179401.1|179525.4|179395.4|5
1726000010000|2024-09-10 20:26:50|179527|179397|179531.7|179401.7|179532.3|179402.3|179527|179397|7
1726000020000|2024-09-10 20:27:00|179528.4|179398.4|179528.5|179398.5|179528.5|179398.5|179528.4|179398.4|2
1726000030000|2024-09-10 20:27:10|179525.2|179395.2|179521.4|179391.4|179525.2|179395.2|179520|179390|6
1726000040000|2024-09-10 20:27:20|179522.1|179392.1|179520|179390|179522.1|179392.1|179505.6|179375.6|8
1726000050000|2024-09-10 20:27:30|179518.2|179388.2|179519|179389|179519|179389|179516.6|179386.6|4
1726000070000|2024-09-10 20:27:50|179519.4|179389.4|179521.6|179391.6|179522.3|179392.3|179519.4|179389.4|3
1726000090000|2024-09-10 20:28:10|179520.3|179390.3|179522.2|179392.2|179523.8|179393.8|179520.3|179390.3|4
1726000100000|2024-09-10 20:28:20|179527.7|179397.7|179533.9|179403.9|179534|179404|179527.7|179397.7|4
1726000110000|2024-09-10 20:28:30|179533.5|179403.5|179543.9|179413.9|179543.9|179413.9|179533.2|179403.2|5
1726000120000|2024-09-10 20:28:40|179544|179414|179541.7|179411.7|179544|179414|179541.7|179411.7|2
1726000130000|2024-09-10 20:28:50|179540.9|179410.9|179541.9|179411.9|179541.9|179411.9|179540.9|179410.9|3
1726000140000|2024-09-10 20:29:00|179542|179412|179537.8|179407.8|179542|179412|179537.8|179407.8|3
1726000150000|2024-09-10 20:29:10|179538.9|179408.9|179528.9|179398.9|179538.9|179408.9|179528.9|179398.9|4
1726000160000|2024-09-10 20:29:20|179532.1|179402.1|179531.3|179401.3|179532.1|179402.1|179531.3|179401.3|2
1726000170000|2024-09-10 20:29:30|179530.6|179400.6|179530.6|179400.6|179530.6|179400.6|179530.6|179400.6|1
1726000180000|2024-09-10 20:29:40|179513.9|179423.9|179513.9|179423.9|179513.9|179423.9|179513.9|179423.9|1
1726000190000|2024-09-10 20:29:50|179521.2|179431.2|179525.1|179435.1|179526.3|179436.3|179521.2|179431.2|3
1726000200000|2024-09-10 20:30:00|179541.2|179411.2|179535.7|179405.7|179541.4|179411.4|179535.7|179405.7|4
1726000210000|2024-09-10 20:30:10|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|1
1726000220000|2024-09-10 20:30:20|179531.4|179401.4|179531.4|179401.4|179531.4|179401.4|179531.4|179401.4|1
1726000240000|2024-09-10 20:30:40|179533.7|179403.7|179529.8|179399.8|179537|179407|179529.8|179399.8|7
1726000250000|2024-09-10 20:30:50|179536|179406|179528.9|179398.9|179536|179406|179523.1|179393.1|4
1726000260000|2024-09-10 20:31:00|179530.4|179400.4|179530.6|179400.6|179533.9|179403.9|179529.4|179399.4|4
1726000270000|2024-09-10 20:31:10|179530.1|179400.1|179530.1|179400.1|179530.1|179400.1|179530.1|179400.1|1
1726000290000|2024-09-10 20:31:30|179530.4|179400.4|179530.4|179400.4|179530.4|179400.4|179530.4|179400.4|1
1726000300000|2024-09-10 20:31:40|179534.6|179404.6|179534.6|179404.6|179534.6|179404.6|179534.6|179404.6|1
1726000310000|2024-09-10 20:31:50|179532.3|179402.3|179532.8|179402.8|179532.8|179402.8|179532.3|179402.3|2
1726000340000|2024-09-10 20:32:20|179535.2|179405.2|179535.2|179405.2|179535.2|179405.2|179535.2|179405.2|1
1726000370000|2024-09-10 20:32:50|179532.3|179402.3|179532.3|179402.3|179532.3|179402.3|179532.3|179402.3|1
1726000390000|2024-09-10 20:33:10|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|1
1726000400000|2024-09-10 20:33:20|179534.6|179404.6|179534.6|179404.6|179534.6|179404.6|179534.6|179404.6|1
1726000420000|2024-09-10 20:33:40|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|1
1726000430000|2024-09-10 20:33:50|179532.2|179402.2|179531|179401|179532.2|179402.2|179531|179401|2
1726000450000|2024-09-10 20:34:10|179533.3|179403.3|179533.3|179403.3|179533.3|179403.3|179533.3|179403.3|1
1726000480000|2024-09-10 20:34:40|179531.5|179401.5|179531.5|179401.5|179531.5|179401.5|179531.5|179401.5|1
1726000510000|2024-09-10 20:35:10|179533.3|179403.3|179533.3|179403.3|179533.3|179403.3|179533.3|179403.3|1
1726000530000|2024-09-10 20:35:30|179532.4|179402.4|179532.4|179402.4|179532.4|179402.4|179532.4|179402.4|1
1726000540000|2024-09-10 20:35:40|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|179531.9|179401.9|1
1726000560000|2024-09-10 20:36:00|179532.7|179402.7|179532.7|179402.7|179532.7|179402.7|179532.7|179402.7|1
1726000570000|2024-09-10 20:36:10|179531.7|179401.7|179532.8|179402.8|179532.8|179402.8|179531.7|179401.7|2
1726000590000|2024-09-10 20:36:30|179530.7|179400.7|179530.7|179400.7|179530.7|179400.7|179530.7|179400.7|1
1726000600000|2024-09-10 20:36:40|179532.1|179402.1|179532.1|179402.1|179532.1|179402.1|179532.1|179402.1|1
1726000610000|2024-09-10 20:36:50|179530.7|179400.7|179530.7|179400.7|179530.7|179400.7|179530.7|179400.7|1
1726000620000|2024-09-10 20:37:00|179532.8|179402.8|179532.8|179402.8|179532.8|179402.8|179532.8|179402.8|1
1726000630000|2024-09-10 20:37:10|179533.5|179403.5|179533.5|179403.5|179533.5|179403.5|179533.5|179403.5|1
1726000640000|2024-09-10 20:37:20|179531.1|179401.1|179531.1|179401.1|179531.1|179401.1|179531.1|179401.1|1
1726000680000|2024-09-10 20:38:00|179533.5|179403.5|179533.5|179403.5|179533.5|179403.5|179533.5|179403.5|1
1726000700000|2024-09-10 20:38:20|179531.2|179401.2|179530.5|179400.5|179531.2|179401.2|179530.5|179400.5|2
1726000730000|2024-09-10 20:38:50|179532.6|179402.6|179532.6|179402.6|179532.6|179402.6|179532.6|179402.6|1
1726000750000|2024-09-10 20:39:10|179530.1|179400.1|179530.1|179400.1|179530.1|179400.1|179530.1|179400.1|1
1726000770000|2024-09-10 20:39:30|179533.9|179403.9|179533.9|179403.9|179533.9|179403.9|179533.9|179403.9|1
1726000780000|2024-09-10 20:39:40|179539.3|179409.3|179532.6|179402.6|179539.3|179409.3|179532.6|179402.6|2
1726000800000|2024-09-10 20:40:00|179531.1|179401.1|179520.2|179390.2|179531.1|179401.1|179520.2|179390.2|5
1726000810000|2024-09-10 20:40:10|179519.3|179389.3|179520|179390|179520|179390|179519.3|179389.3|2
1726000820000|2024-09-10 20:40:20|179519.2|179389.2|179518.7|179388.7|179520|179390|179518.7|179388.7|3
1726000830000|2024-09-10 20:40:30|179518.9|179388.9|179519|179389|179519|179389|179518.9|179388.9|2
1726000840000|2024-09-10 20:40:40|179518|179388|179518|179388|179518|179388|179518|179388|1
1726000850000|2024-09-10 20:40:50|179518.1|179388.1|179525|179395|179525|179395|179518.1|179388.1|3
1726000860000|2024-09-10 20:41:00|179524.9|179394.9|179519.6|179389.6|179524.9|179394.9|179518|179388|4
1726000870000|2024-09-10 20:41:10|179519.8|179389.8|179523.4|179393.4|179524.4|179394.4|179519.8|179389.8|4
1726000880000|2024-09-10 20:41:20|179523.5|179393.5|179523.4|179393.4|179523.5|179393.5|179523.4|179393.4|2
1726000890000|2024-09-10 20:41:30|179524.7|179394.7|179522.6|179392.6|179524.7|179394.7|179521.6|179391.6|5
1726000900000|2024-09-10 20:41:40|179522.5|179392.5|179524|179394|179526.1|179396.1|179522.5|179392.5|4
1726000910000|2024-09-10 20:41:50|179526|179396|179527.8|179397.8|179527.8|179397.8|179524.2|179394.2|6
1726000920000|2024-09-10 20:42:00|179533.9|179403.9|179527.4|179397.4|179533.9|179403.9|179527.4|179397.4|6
1726000930000|2024-09-10 20:42:10|179522.9|179392.9|179522.9|179392.9|179524|179394|179522.9|179392.9|3
1726000940000|2024-09-10 20:42:20|179527.4|179397.4|179523.1|179393.1|179527.4|179397.4|179523.1|179393.1|2
1726000950000|2024-09-10 20:42:30|179522.4|179392.4|179512.4|179382.4|179522.4|179392.4|179512.4|179382.4|3
1726000980000|2024-09-10 20:43:00|179515|179385|179515|179385|179515|179385|179515|179385|1
1726000990000|2024-09-10 20:43:10|179515.1|179385.1|179515.1|179385.1|179515.1|179385.1|179515.1|179385.1|1
1726001000000|2024-09-10 20:43:20|179515|179385|179515.1|179385.1|179515.1|179385.1|179515|179385|2
1726001020000|2024-09-10 20:43:40|179515|179385|179515.2|179385.2|179515.2|179385.2|179515|179385|2
1726001030000|2024-09-10 20:43:50|179515.8|179385.8|179515.8|179385.8|179515.8|179385.8|179515.8|179385.8|1
1726001040000|2024-09-10 20:44:00|179516|179386|179516|179386|179516|179386|179516|179386|1
1726001050000|2024-09-10 20:44:10|179517.2|179387.2|179517.2|179387.2|179517.2|179387.2|179517.2|179387.2|1
1726001060000|2024-09-10 20:44:20|179516.1|179386.1|179516.5|179386.5|179516.5|179386.5|179516.1|179386.1|2
1726001090000|2024-09-10 20:44:50|179517.2|179387.2|179517.2|179387.2|179517.2|179387.2|179517.2|179387.2|1
1726001100000|2024-09-10 20:45:00|179533.9|179403.9|179521.3|179391.3|179533.9|179403.9|179519.5|179389.5|8
1726001110000|2024-09-10 20:45:10|179571.1|179348.9|179571.1|179348.9|179571.1|179348.9|179571.1|179348.9|1
1726001140000|2024-09-10 20:45:40|179566.5|179356.8|179566.5|179356.8|179566.5|179356.8|179566.5|179356.8|1
1726001150000|2024-09-10 20:45:50|179526.4|179396.4|179526.4|179396.4|179526.4|179396.4|179526.4|179396.4|1
1726001160000|2024-09-10 20:46:00|179564.9|179359.2|179572.8|179341.9|179573.9|179396.4|179526.4|179341.8|21
1726001170000|2024-09-10 20:46:10|179573.6|179341.8|179567.7|179348.3|179573.6|179348.3|179567.7|179341.8|8
1726001180000|2024-09-10 20:46:20|179567.6|179349.1|179567.6|179349.1|179567.6|179349.1|179567.6|179349.1|1
1726001190000|2024-09-10 20:46:30|179562.7|179357.6|179562.7|179357.6|179562.7|179357.6|179562.7|179357.6|1
1726001220000|2024-09-10 20:47:00|179566.9|179348.4|179566.9|179348.4|179566.9|179348.4|179566.9|179348.4|1
1726001230000|2024-09-10 20:47:10|179569.7|179342.3|179569.7|179342.3|179569.7|179342.3|179569.7|179342.3|1
1726001250000|2024-09-10 20:47:30|179562.7|179357.6|179562.7|179357.6|179562.7|179357.6|179562.7|179357.6|1
1726001270000|2024-09-10 20:47:50|179569.5|179342.1|179569.5|179342.1|179569.5|179342.1|179569.5|179342.1|1
1726001300000|2024-09-10 20:48:20|179562.7|179357.6|179562.7|179357.6|179562.7|179357.6|179562.7|179357.6|1
1726001330000|2024-09-10 20:48:50|179569.7|179342.2|179569.7|179342.2|179569.7|179342.2|179569.7|179342.2|1
1726001340000|2024-09-10 20:49:00||179342.9||179342.9||179342.9||179342.9|1
1726001350000|2024-09-10 20:49:10||179339.3||179339.3||179339.3||179339.3|1
1726001360000|2024-09-10 20:49:20|179562.7|179353.2|179562.7|179353.2|179562.7|179353.2|179562.7|179353.2|1
1726001380000|2024-09-10 20:49:40|179562.5|179355.7|179564.4|179346.7|179564.4|179355.7|179559.3|179346.7|3
1726001390000|2024-09-10 20:49:50||179346.8||179346.8||179346.8||179346.8|1
1726001400000|2024-09-10 20:50:00|179567.1|179339.3|179567.7|179339.3|179567.7|179339.3|179567.1|179339.3|2
1726001410000|2024-09-10 20:50:10|179568.3|179352.9|179560.3|179352.9|179568.3|179352.9|179560.3|179352.9|2
1726001420000|2024-09-10 20:50:20|179558.1||179559.2||179559.2||179558.1||2
1726001430000|2024-09-10 20:50:30|179559.8||179559.8||179559.8||179559.8||1
1726001440000|2024-09-10 20:50:40|179556.7|179353.9|179565.4|179339.5|179565.4|179353.9|179556.7|179339.5|4
1726001450000|2024-09-10 20:50:50|179565.7|179339.6|179565.7|179339.6|179565.7|179345.4|179562.3|179339.6|3
1726001460000|2024-09-10 20:51:00|179562.3|179345.4|179566.3|179339|179566.3|179345.4|179562.3|179339|7
1726001470000|2024-09-10 20:51:10|179563|179344.7|179558.5|179353.2|179566.3|179353.2|179558|179339|4
1726001480000|2024-09-10 20:51:20|179559.8|179352.1|179559.8|179352.1|179559.8|179352.1|179559.8|179352.1|1
1726001490000|2024-09-10 20:51:30|179567.6|179338.3|179567.6|179338.3|179567.6|179338.3|179567.6|179338.3|1
1726001500000|2024-09-10 20:51:40|179565.2|179340.3|179565.5|179339.7|179565.5|179346.3|179561.6|179339.7|8
1726001510000|2024-09-10 20:51:50|179562|179345.5|179564.9|179339.6|179565.5|179345.5|179561.3|179339.6|5
1726001520000|2024-09-10 20:52:00|179555.8|179335.6|179555.8|179348.1|179555.8|179348.1|179555.8|179335.6|2
1726001550000|2024-09-10 20:52:30|179560.9|179340.3|179564.3|179335.1|179564.3|179340.3|179560.9|179335.1|6
1726001560000|2024-09-10 20:52:40|179565|179335.2|179565|179335.9|179565|179341.1|179560.8|179335.2|5
1726001570000|2024-09-10 20:52:50|179561.7|179341.3|179564.9|179335.3|179564.9|179341.3|179560.8|179335.3|10
1726001580000|2024-09-10 20:53:00|179556.6|179348.5|179556.7|179349.3|179556.7|179349.3|179556.6|179348.5|2
1726001600000|2024-09-10 20:53:20|179556.6|179348.5|179565.1|179335.5|179565.1|179348.5|179556.6|179335.5|4
1726001610000|2024-09-10 20:53:30|179561.7|179340.7|179564.2|179336|179565.1|179340.7|179561.7|179335.5|11
1726001620000|2024-09-10 20:53:40|179560.7|179341.3|179564.9|179336.2|179564.9|179341.3|179560.7|179336|5
1726001630000|2024-09-10 20:53:50|179565.3|179335.5|179556.6|179348.7|179565.3|179349.4|179555.5|179335.5|6
1726001640000|2024-09-10 20:54:00|179555.5|179349.4|179555.5|179349.4|179556.5|179349.6|179555.5|179349.4|3
1726001650000|2024-09-10 20:54:10|179557.2|179348.3|179555.4|179349.4|179557.2|179349.4|179555.4|179348.3|2
1726001660000|2024-09-10 20:54:20|179564.2|179336.1|179564.1|179336.1|179564.2|179341.5|179560.6|179336.1|6
1726001670000|2024-09-10 20:54:30|179564.8|179336.3|179565.6|179335.3|179565.6|179341.6|179561.4|179335.3|9
1726001680000|2024-09-10 20:54:40|179564.9|179340.5|179565.6|179335.3|179565.6|179340.5|179562.4|179335.3|6
1726001690000|2024-09-10 20:54:50|179557.5|179348.2|179557.7|179347.2|179558.9|179348.2|179557.5|179347.2|7
1726001700000|2024-09-10 20:55:00|179561.2|179345.3|179561.2|179345.3|179561.2|179345.3|179561.2|179345.3|1
1726001710000|2024-09-10 20:55:10|179567.2|179333|179571.7|179333|179571.7|179333|179567.2|179333|2
1726001740000|2024-09-10 20:55:40|179524.6|179394.6|179524.6|179394.6|179524.6|179394.6|179524.6|179394.6|1
1726001760000|2024-09-10 20:56:00|179567.2|179345.3|179567.2|179345.3|179567.2|179345.3|179567.2|179345.3|1
1726001770000|2024-09-10 20:56:10|179573.5|179334.8|179573.5|179334.8|179573.5|179334.8|179573.5|179334.8|1
1726001790000|2024-09-10 20:56:30|179570.3|179339.3|179570.3|179339.3|179570.3|179339.3|179570.3|179339.3|1
1726001800000|2024-09-10 20:56:40|179524.6|179394.6|179524.6|179394.6|179524.6|179394.6|179524.6|179394.6|1
1726001820000|2024-09-10 20:57:00|179567.2|179345.3|179603.2|179301.2|179603.2|179345.3|179567.2|179301.2|4
1726001860000|2024-09-10 20:57:40|179524.6|179394.6|179524.6|179394.6|179524.6|179394.6|179524.6|179394.6|1
1726001880000|2024-09-10 20:58:00|179567.2|179338.3|179603.2|179301.2|179603.2|179338.3|179567.2|179301.2|2
1726001910000|2024-09-10 20:58:30|179618.7|179294.1|179524.6|179394.6|179618.7|179394.6|179524.6|179294.1|2
1726001930000|2024-09-10 20:58:50|179618.7|179294.1|179618.7|179294.1|179618.7|179294.1|179618.7|179294.1|1
1726001940000|2024-09-10 20:59:00|179603.2|179301.2|179603.2|179301.2|179603.2|179301.2|179603.2|179301.2|1
1726001960000|2024-09-10 20:59:20|179567.2|179338.3|179567.2|179338.3|179567.2|179338.3|179567.2|179338.3|1
1726001970000|2024-09-10 20:59:30|179622.2|179280.2|179628|179286|179628|179286|179616.5|179274.5|10
1726001980000|2024-09-10 20:59:40|179622.2|179280.2|179622.2|179280.2|179628|179286|179616.5|179274.5|13
1726001990000|2024-09-10 20:59:50|179630.1|179288.1|179620.2|179278.2|179630.1|179288.1|179561.6|179219.6|11
1726002000000|2024-09-10 21:00:00|179618.8|179276.8|179618.8|179276.8|179618.8|179276.8|179618.8|179276.8|1
1726002100000|2024-09-10 21:01:40|179590.2|179248.2|179590.2|179248.2|179590.2|179248.2|179590.2|179248.2|1
1726002130000|2024-09-10 21:02:10|179606.3|179264.3|179606.3|179264.3|179606.3|179264.3|179606.3|179264.3|1
1726002150000|2024-09-10 21:02:30|179604.3|179262.3|179604.3|179262.3|179604.3|179262.3|179604.3|179262.3|1
1726002250000|2024-09-10 21:04:10|179604.2|179262.2|179604.2|179262.2|179604.2|179262.2|179604.2|179262.2|1
1726002280000|2024-09-10 21:04:40|179604.3|179262.3|179604.3|179262.3|179604.3|179262.3|179604.3|179262.3|1
1726002300000|2024-09-10 21:05:00|179648.4|179306.4|179648.4|179306.4|179648.4|179306.4|179648.4|179306.4|1
1726002350000|2024-09-10 21:05:50|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|1
1726002360000|2024-09-10 21:06:00|179664.4|179322.4|179664.4|179322.4|179664.4|179322.4|179664.4|179322.4|1
1726002400000|2024-09-10 21:06:40|179494|179152|179621.6|179279.6|179621.6|179279.6|179494|179152|2
1726002450000|2024-09-10 21:07:30|179623.7|179281.7|179641.6|179299.6|179641.6|179299.6|179620.7|179278.7|4
1726002460000|2024-09-10 21:07:40|179623.7|179281.7|179659.2|179317.2|179659.2|179317.2|179621.6|179279.6|15
1726002470000|2024-09-10 21:07:50|179621.6|179279.6|179659.2|179317.2|179659.2|179317.2|179621.6|179279.6|4
1726002480000|2024-09-10 21:08:00|179639.9|179297.9|179639.9|179297.9|179639.9|179297.9|179639.9|179297.9|1
1726002490000|2024-09-10 21:08:10|179621.7|179279.7|179621.7|179279.7|179621.7|179279.7|179621.7|179279.7|1
1726002520000|2024-09-10 21:08:40|179621.6|179279.6|179621.6|179279.6|179621.6|179279.6|179621.6|179279.6|1
1726002570000|2024-09-10 21:09:30|179621.7|179279.7|179621.7|179279.7|179621.7|179279.7|179621.7|179279.7|1
1726002600000|2024-09-10 21:10:00|179639.9|179297.9|179640.9|179298.9|179659.2|179317.2|179639.9|179297.9|3
1726002640000|2024-09-10 21:10:40|179667.9|179325.9|179667.9|179325.9|179667.9|179325.9|179667.9|179325.9|1
1726002650000|2024-09-10 21:10:50|179642.4|179300.4|179642.4|179300.4|179642.4|179300.4|179642.4|179300.4|1
1726002660000|2024-09-10 21:11:00|179750.5|179408.5|179750.5|179408.5|179750.5|179408.5|179750.5|179408.5|1
1726002670000|2024-09-10 21:11:10|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|1
1726002690000|2024-09-10 21:11:30|179547.8|179205.8|179548.2|179206.2|179548.2|179206.2|179547.8|179205.8|2
1726002700000|2024-09-10 21:11:40|179550|179208|179645.8|179303.8|179648.1|179306.1|179550|179208|6
1726002710000|2024-09-10 21:11:50|179647.6|179305.6|179645.8|179303.8|179647.6|179305.6|179645.8|179303.8|4
1726002720000|2024-09-10 21:12:00|179645.7|179303.7|179623.3|179281.3|179647.2|179305.2|179623.3|179281.3|7
1726002730000|2024-09-10 21:12:10|179624.8|179282.8|179623.7|179281.7|179624.8|179282.8|179623.6|179281.6|4
1726002740000|2024-09-10 21:12:20|179643.3|179301.3|179645.1|179303.1|179645.1|179303.1|179643.3|179301.3|2
1726002800000|2024-09-10 21:13:20|179711.9|179369.9|179641|179299|179711.9|179369.9|179641|179299|2
1726003120000|2024-09-10 21:18:40|179640.9|179298.9|179640.9|179298.9|179640.9|179298.9|179640.9|179298.9|1
1726003180000|2024-09-10 21:19:40|179641|179299|179645.1|179303.1|179645.1|179303.1|179574.2|179232.2|3
1726003230000|2024-09-10 21:20:30|179711.9|179369.9|179641|179299|179711.9|179369.9|179641|179299|2
1726003420000|2024-09-10 21:23:40|179619.4|179277.4|179645.1|179303.1|179645.1|179303.1|179619.4|179277.4|2
1726003490000|2024-09-10 21:24:50|179666.6|179324.6|179641|179299|179666.6|179324.6|179641|179299|2
1726003800000|2024-09-10 21:30:00|179641.1|179299.1|179641|179299|179641.1|179299.1|179641|179299|2
1726003810000|2024-09-10 21:30:10|179640.6|179298.6|179640.2|179298.2|179640.6|179298.6|179640.2|179298.2|4
1726003820000|2024-09-10 21:30:20|179640.3|179298.3|179640.3|179298.3|179640.4|179298.4|179640.3|179298.3|3
1726003830000|2024-09-10 21:30:30|179644.9|179302.9|179644.6|179302.6|179644.9|179302.9|179644.6|179302.6|2
1726003840000|2024-09-10 21:30:40|179644.8|179302.8|179644.6|179302.6|179645.3|179303.3|179644.6|179302.6|6
1726003850000|2024-09-10 21:30:50|179645.5|179303.5|179644.6|179302.6|179645.5|179303.5|179644.6|179302.6|4
1726003860000|2024-09-10 21:31:00|179645.3|179303.3|179644.6|179302.6|179645.3|179303.3|179644.6|179302.6|6
1726003870000|2024-09-10 21:31:10|179645|179303|179644.6|179302.6|179645.5|179303.5|179644.6|179302.6|6
1726003880000|2024-09-10 21:31:20|179644.9|179302.9|179644.6|179302.6|179644.9|179302.9|179644.6|179302.6|4
1726003890000|2024-09-10 21:31:30|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|1
1726003900000|2024-09-10 21:31:40|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726003910000|2024-09-10 21:31:50|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726003920000|2024-09-10 21:32:00|179645|179303|179644.6|179302.6|179645|179303|179644.6|179302.6|6
1726003930000|2024-09-10 21:32:10|179644.9|179302.9|179644.7|179302.7|179644.9|179302.9|179644.6|179302.6|5
1726003940000|2024-09-10 21:32:20|179644.6|179302.6|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|5
1726003950000|2024-09-10 21:32:30|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|6
1726003960000|2024-09-10 21:32:40|179644.9|179302.9|179644.6|179302.6|179644.9|179302.9|179644.6|179302.6|4
1726003970000|2024-09-10 21:32:50|179645|179303|179644.6|179302.6|179645|179303|179644.6|179302.6|2
1726003990000|2024-09-10 21:33:10|179644.7|179302.7|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726004010000|2024-09-10 21:33:30|179644.5|179302.5|179644.6|179302.6|179644.7|179302.7|179644.5|179302.5|4
1726004020000|2024-09-10 21:33:40|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|6
1726004030000|2024-09-10 21:33:50|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004040000|2024-09-10 21:34:00|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004050000|2024-09-10 21:34:10|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|6
1726004060000|2024-09-10 21:34:20|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004070000|2024-09-10 21:34:30|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004080000|2024-09-10 21:34:40|179644.8|179302.8|179644.3|179302.3|179644.8|179302.8|179644.3|179302.3|5
1726004090000|2024-09-10 21:34:50|179644.6|179302.6|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|5
1726004100000|2024-09-10 21:35:00|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|4
1726004110000|2024-09-10 21:35:10|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|4
1726004120000|2024-09-10 21:35:20|179644.5|179302.5|179644.6|179302.6|179644.6|179302.6|179644.5|179302.5|2
1726004130000|2024-09-10 21:35:30|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004140000|2024-09-10 21:35:40|179644.8|179302.8|179644.8|179302.8|179644.8|179302.8|179644.6|179302.6|5
1726004150000|2024-09-10 21:35:50|179644.6|179302.6|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|7
1726004160000|2024-09-10 21:36:00|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004170000|2024-09-10 21:36:10|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004180000|2024-09-10 21:36:20|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004310000|2024-09-10 21:38:30|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004320000|2024-09-10 21:38:40|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.3|179302.3|4
1726004330000|2024-09-10 21:38:50|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|2
1726004340000|2024-09-10 21:39:00|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|2
1726004350000|2024-09-10 21:39:10|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|4
1726004360000|2024-09-10 21:39:20|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|2
1726004370000|2024-09-10 21:39:30|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|2
1726004380000|2024-09-10 21:39:40|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004430000|2024-09-10 21:40:30|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004440000|2024-09-10 21:40:40|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004450000|2024-09-10 21:40:50|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004460000|2024-09-10 21:41:00|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004470000|2024-09-10 21:41:10|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004480000|2024-09-10 21:41:20|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004490000|2024-09-10 21:41:30|179644.5|179302.5|179644.6|179302.6|179644.6|179302.6|179644.5|179302.5|2
1726004500000|2024-09-10 21:41:40|179644.5|179302.5|179644.6|179302.6|179644.6|179302.6|179644.5|179302.5|2
1726004510000|2024-09-10 21:41:50|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|2
1726004520000|2024-09-10 21:42:00|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|2
1726004530000|2024-09-10 21:42:10|179644.4|179302.4|179644.6|179302.6|179644.7|179302.7|179644.4|179302.4|6
1726004540000|2024-09-10 21:42:20|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726004550000|2024-09-10 21:42:30|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|6
1726004560000|2024-09-10 21:42:40|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|6
1726004570000|2024-09-10 21:42:50|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|2
1726004580000|2024-09-10 21:43:00|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|4
1726004590000|2024-09-10 21:43:10|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726004600000|2024-09-10 21:43:20|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.5|179302.5|4
1726004610000|2024-09-10 21:43:30|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|2
1726004620000|2024-09-10 21:43:40|179644.2|179302.2|179644.6|179302.6|179644.6|179302.6|179644.2|179302.2|2
1726004630000|2024-09-10 21:43:50|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|2
1726004640000|2024-09-10 21:44:00|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|2
1726004650000|2024-09-10 21:44:10|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|4
1726004660000|2024-09-10 21:44:20|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|2
1726004680000|2024-09-10 21:44:40|179644.5|179302.5|179644.6|179302.6|179644.6|179302.6|179644.5|179302.5|2
1726004720000|2024-09-10 21:45:20|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|1
1726004730000|2024-09-10 21:45:30|179644.6|179302.6|179644.6|179302.6|179644.6|179302.6|179644.6|179302.6|1
1726004750000|2024-09-10 21:45:50|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726004760000|2024-09-10 21:46:00|179644.7|179302.7|179644.6|179302.6|179644.7|179302.7|179644.6|179302.6|2
1726004770000|2024-09-10 21:46:10|179644.5|179302.5|179644.6|179302.6|179644.8|179302.8|179644.5|179302.5|4
1726004780000|2024-09-10 21:46:20|179644.9|179302.9|179644.6|179302.6|179644.9|179302.9|179644.5|179302.5|4
1726004790000|2024-09-10 21:46:30|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|4
1726004800000|2024-09-10 21:46:40|179644.3|179302.3|179644.6|179302.6|179644.6|179302.6|179644.3|179302.3|2
1726004810000|2024-09-10 21:46:50|179644.4|179302.4|179644.6|179302.6|179644.7|179302.7|179644.4|179302.4|4
1726004820000|2024-09-10 21:47:00|179644.4|179302.4|179644.6|179302.6|179644.6|179302.6|179644.4|179302.4|2
1726004830000|2024-09-10 21:47:10|179644.4|179302.4|179644.4|179302.4|179644.6|179302.6|179644.4|179302.4|3
1726004840000|2024-09-10 21:47:20|179644.7|179302.7|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726004850000|2024-09-10 21:47:30|179644.9|179302.9|179644.6|179302.6|179644.9|179302.9|179644.6|179302.6|2
1726004860000|2024-09-10 21:47:40|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|2
1726004870000|2024-09-10 21:47:50|179644.8|179302.8|179644.6|179302.6|179644.8|179302.8|179644.6|179302.6|4
1726004880000|2024-09-10 21:48:00|179644.9|179302.9|179644.6|179302.6|179645|179303|179644.6|179302.6|4
1726004890000|2024-09-10 21:48:10|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.6|179302.6|5
1726004900000|2024-09-10 21:48:20|179644.6|179302.6|179644.5|179302.5|179644.6|179302.6|179644.5|179302.5|2
1726004910000|2024-09-10 21:48:30|179644.6|179302.6|179644.6|179302.6|179644.6|179302.6|179644.5|179302.5|3
1726004920000|2024-09-10 21:48:40|179644.7|179302.7|179648.3|179306.3|179648.3|179306.3|179644.6|179302.6|3
1726004960000|2024-09-10 21:49:20|179642.2|179300.2|179642.2|179300.2|179642.2|179300.2|179642.2|179300.2|1
1726004970000|2024-09-10 21:49:30|179642.4|179300.4|179642.3|179300.3|179642.4|179300.4|179642.3|179300.3|2
1726004980000|2024-09-10 21:49:40|179642.1|179300.1|179642.3|179300.3|179642.3|179300.3|179642.1|179300.1|2
1726004990000|2024-09-10 21:49:50|179642.2|179300.2|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|3
1726005000000|2024-09-10 21:50:00|179642.3|179300.3|179642.3|179300.3|179642.3|179300.3|179642.2|179300.2|3
1726005010000|2024-09-10 21:50:10|179641.9|179299.9|179641.9|179299.9|179641.9|179299.9|179641.9|179299.9|1
1726005020000|2024-09-10 21:50:20|179641.3|179299.3|179641.8|179299.8|179642.3|179300.3|179641.3|179299.3|6
1726005030000|2024-09-10 21:50:30|179642.3|179300.3|179642.4|179300.4|179642.5|179300.5|179642.3|179300.3|4
1726005040000|2024-09-10 21:50:40|179642.8|179300.8|179642.7|179300.7|179642.8|179300.8|179642.5|179300.5|5
1726005050000|2024-09-10 21:50:50|179642.9|179300.9|179642.3|179300.3|179642.9|179300.9|179642.1|179300.1|4
1726005060000|2024-09-10 21:51:00|179642.4|179300.4|179656.8|179314.8|179657|179315|179642.3|179300.3|7
1726005070000|2024-09-10 21:51:10|179657|179315|179657|179315|179657|179315|179656.9|179314.9|5
1726005080000|2024-09-10 21:51:20|179642.4|179300.4|179642.2|179300.2|179642.4|179300.4|179642.2|179300.2|6
1726005090000|2024-09-10 21:51:30|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|2
1726005110000|2024-09-10 21:51:50|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|6
1726005130000|2024-09-10 21:52:10|179638.9|179296.9|179638.5|179296.5|179638.9|179296.9|179638.5|179296.5|4
1726005140000|2024-09-10 21:52:20|179638.7|179296.7|179638.6|179296.6|179638.8|179296.8|179638.5|179296.5|5
1726005150000|2024-09-10 21:52:30|179638.5|179296.5|179638.5|179296.5|179638.6|179296.6|179638.5|179296.5|5
1726005160000|2024-09-10 21:52:40|179642.2|179300.2|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|3
1726005170000|2024-09-10 21:52:50|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|4
1726005180000|2024-09-10 21:53:00|179642.4|179300.4|179642.2|179300.2|179642.4|179300.4|179642.2|179300.2|2
1726005210000|2024-09-10 21:53:30|179599.6|179257.6|179586.2|179244.2|179599.6|179257.6|179515.9|179173.9|6
1726005220000|2024-09-10 21:53:40|179648.6|179306.6|179648.4|179306.4|179652.3|179310.3|179542.6|179200.6|6
1726005230000|2024-09-10 21:53:50|179648.1|179306.1|179648.2|179306.2|179648.3|179306.3|179648.1|179306.1|4
1726005240000|2024-09-10 21:54:00|179648|179306|179642.2|179300.2|179648.2|179306.2|179638.3|179296.3|4
1726005260000|2024-09-10 21:54:20|179642.4|179300.4|179642.2|179300.2|179642.4|179300.4|179642.2|179300.2|2
1726005280000|2024-09-10 21:54:40|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|2
1726005290000|2024-09-10 21:54:50|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|4
1726005300000|2024-09-10 21:55:00|179642.1|179300.1|179642.2|179300.2|179642.2|179300.2|179642.1|179300.1|2
1726005310000|2024-09-10 21:55:10|179641.9|179299.9|179642.2|179300.2|179642.2|179300.2|179641.9|179299.9|2
1726005320000|2024-09-10 21:55:20|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|2
1726005330000|2024-09-10 21:55:30|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|2
1726005340000|2024-09-10 21:55:40|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|2
1726005350000|2024-09-10 21:55:50|179642.3|179300.3|179642.2|179300.2|179642.3|179300.3|179642.2|179300.2|2
1726005370000|2024-09-10 21:56:10|179645.1|179303.1|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|3
1726005380000|2024-09-10 21:56:20|179644.8|179302.8|179645.1|179303.1|179645.1|179303.1|179644.8|179302.8|2
1726005390000|2024-09-10 21:56:30|179644.8|179302.8|179645.1|179303.1|179645.1|179303.1|179644.8|179302.8|2
1726005400000|2024-09-10 21:56:40|179645.2|179303.2|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|2
1726005420000|2024-09-10 21:57:00|179645.4|179303.4|179645.1|179303.1|179645.4|179303.4|179645.1|179303.1|2
1726005430000|2024-09-10 21:57:10|179645.3|179303.3|179645.1|179303.1|179645.3|179303.3|179645.1|179303.1|4
1726005440000|2024-09-10 21:57:20|179645.3|179303.3|179645.1|179303.1|179645.3|179303.3|179645|179303|5
1726005450000|2024-09-10 21:57:30|179645.2|179303.2|179645.1|179303.1|179645.2|179303.2|179645|179303|4
1726005460000|2024-09-10 21:57:40|179645.3|179303.3|179645.1|179303.1|179645.3|179303.3|179645.1|179303.1|2
1726005470000|2024-09-10 21:57:50|179645.3|179303.3|179645.1|179303.1|179645.3|179303.3|179645.1|179303.1|4
1726005480000|2024-09-10 21:58:00|179645.2|179303.2|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|2
1726005490000|2024-09-10 21:58:10|179645.2|179303.2|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|2
1726005500000|2024-09-10 21:58:20|179645|179303|179645.1|179303.1|179645.1|179303.1|179645|179303|2
1726005510000|2024-09-10 21:58:30|179645.2|179303.2|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|2
1726005550000|2024-09-10 21:59:10|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|1
1726005570000|2024-09-10 21:59:30|179645.1|179303.1|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|3
1726005580000|2024-09-10 21:59:40|179645.2|179303.2|179645.1|179303.1|179645.2|179303.2|179645.1|179303.1|2
1726005600000|2024-09-10 22:00:00|179648.3|179306.3|179633.4|179291.4|179648.3|179306.3|179633.4|179291.4|4
1726005610000|2024-09-10 22:00:10|179642|179300|179628.5|179286.5|179642|179300|179628.5|179286.5|2
1726005640000|2024-09-10 22:00:40|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|179648.3|179306.3|1
1726005660000|2024-09-10 22:01:00|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|1
1726005710000|2024-09-10 22:01:50|179640.2|179298.2|179640.2|179298.2|179640.2|179298.2|179640.1|179298.1|3
1726005720000|2024-09-10 22:02:00|179639.7|179297.7|179640.2|179298.2|179718.2|179376.2|179639.7|179297.7|6
1726005730000|2024-09-10 22:02:10|179640.1|179298.1|179640.2|179298.2|179640.2|179298.2|179640|179298|4
1726005740000|2024-09-10 22:02:20|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|1
1726005780000|2024-09-10 22:03:00|179650.9|179308.9|179627.5|179285.5|179650.9|179308.9|179627.5|179285.5|2
1726005790000|2024-09-10 22:03:10|179601.1|179259.1|179627.4|179285.4|179652.7|179310.7|179601.1|179259.1|4
1726005830000|2024-09-10 22:03:50|179646.2|179304.2|179646.2|179304.2|179646.2|179304.2|179646.2|179304.2|1
1726005970000|2024-09-10 22:06:10|179635.9|179293.9|179635.9|179293.9|179635.9|179293.9|179635.9|179293.9|1
1726005980000|2024-09-10 22:06:20|179646.2|179304.2|179646.2|179304.2|179646.2|179304.2|179646.2|179304.2|1
1726006150000|2024-09-10 22:09:10|179652.8|179310.8|179627.7|179285.7|179652.8|179310.8|179627.7|179285.7|2
1726006160000|2024-09-10 22:09:20|179673.7|179331.7|179673.7|179331.7|179673.7|179331.7|179673.7|179331.7|1
1726006170000|2024-09-10 22:09:30|179673.6|179331.6|179673.6|179331.6|179673.6|179331.6|179673.6|179331.6|1
1726006180000|2024-09-10 22:09:40|179646.9|179304.9|179646.9|179304.9|179646.9|179304.9|179646.9|179304.9|1
1726006190000|2024-09-10 22:09:50|179646.8|179304.8|179646.8|179304.8|179646.8|179304.8|179646.8|179304.8|1
1726006200000|2024-09-10 22:10:00|179646.9|179304.9|179646.9|179304.9|179646.9|179304.9|179646.9|179304.9|1
1726006210000|2024-09-10 22:10:10|179646.8|179304.8|179716.3|179374.3|179716.3|179374.3|179646.8|179304.8|2
1726006240000|2024-09-10 22:10:40|179642.4|179300.4|179642.4|179300.4|179642.4|179300.4|179642.4|179300.4|1
1726006260000|2024-09-10 22:11:00|179716.3|179374.3|179642.4|179300.4|179716.3|179374.3|179642.4|179300.4|2
1726006310000|2024-09-10 22:11:50|179642.5|179300.5|179645|179303|179645|179303|179642.5|179300.5|2
1726006340000|2024-09-10 22:12:20|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|1
1726006380000|2024-09-10 22:13:00|179561|179219|179639.7|179297.7|179639.7|179297.7|179561|179219|2
1726006400000|2024-09-10 22:13:20|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|1
1726006420000|2024-09-10 22:13:40|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|1
1726006440000|2024-09-10 22:14:00|179639.5|179297.5|179639.7|179297.7|179639.7|179297.7|179639.3|179297.3|6
1726006450000|2024-09-10 22:14:10|179639.4|179297.4|179639.7|179297.7|179639.7|179297.7|179639.4|179297.4|4
1726006460000|2024-09-10 22:14:20|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|1
1726006480000|2024-09-10 22:14:40|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|179639.6|179297.6|3
1726006500000|2024-09-10 22:15:00|179639.6|179297.6|179639.7|179297.7|179639.7|179297.7|179639.6|179297.6|4
1726006510000|2024-09-10 22:15:10|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|1
1726006530000|2024-09-10 22:15:30|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|1
1726006540000|2024-09-10 22:15:40|179639.6|179297.6|179639.7|179297.7|179639.7|179297.7|179639.6|179297.6|2
1726006550000|2024-09-10 22:15:50|179639.6|179297.6|179639.7|179297.7|179639.7|179297.7|179639.6|179297.6|4
1726006560000|2024-09-10 22:16:00|179639.6|179297.6|179639.7|179297.7|179639.7|179297.7|179639.6|179297.6|2
1726006570000|2024-09-10 22:16:10|179644.8|179302.8|179644.9|179302.9|179644.9|179302.9|179644.8|179302.8|2
1726006590000|2024-09-10 22:16:30|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|179639.7|179297.7|1
1726006600000|2024-09-10 22:16:40|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|1
1726006620000|2024-09-10 22:17:00|179639.8|179297.8|179644.7|179302.7|179644.7|179302.7|179639.6|179297.6|3
1726006640000|2024-09-10 22:17:20|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|1
1726006660000|2024-09-10 22:17:40|179639.5|179297.5|179639.6|179297.6|179639.6|179297.6|179639.5|179297.5|4
1726006670000|2024-09-10 22:17:50|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|1
1726006700000|2024-09-10 22:18:20|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|1
1726006710000|2024-09-10 22:18:30|179639.5|179297.5|179639.5|179297.5|179639.5|179297.5|179639.5|179297.5|1
1726006720000|2024-09-10 22:18:40|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|179639.6|179297.6|1
1726006730000|2024-09-10 22:18:50|179644.7|179302.7|179644.9|179302.9|179644.9|179302.9|179644.7|179302.7|2
1726006750000|2024-09-10 22:19:10|179643.2|179301.2|179638.6|179296.6|179643.2|179301.2|179638.6|179296.6|2
1726006780000|2024-09-10 22:19:40|179643.2|179301.2|179643.2|179301.2|179643.2|179301.2|179643.2|179301.2|1
1726006810000|2024-09-10 22:20:10|179638.6|179296.6|179627.6|179285.6|179640.3|179298.3|179627.6|179285.6|3
1726006820000|2024-09-10 22:20:20|179627.8|179285.8|179627.6|179285.6|179627.8|179285.8|179627.6|179285.6|2
1726006830000|2024-09-10 22:20:30|179627.7|179285.7|179627.6|179285.6|179627.7|179285.7|179627.6|179285.6|2
1726006840000|2024-09-10 22:20:40|179627.2|179285.2|179627.2|179285.2|179627.2|179285.2|179627.2|179285.2|1
1726006850000|2024-09-10 22:20:50|179645.8|179303.8|179645.8|179303.8|179645.8|179303.8|179645.8|179303.8|1
1726006860000|2024-09-10 22:21:00|179640.3|179298.3|179640.3|179298.3|179640.3|179298.3|179640.3|179298.3|1
1726006870000|2024-09-10 22:21:10|179640.6|179298.6|179640.3|179298.3|179640.6|179298.6|179640.3|179298.3|4
1726006880000|2024-09-10 22:21:20|179640.2|179298.2|179640.3|179298.3|179640.3|179298.3|179640.2|179298.2|2
1726006890000|2024-09-10 22:21:30|179645.8|179303.8|179645.8|179303.8|179645.8|179303.8|179645.8|179303.8|1
1726006920000|2024-09-10 22:22:00|179640.3|179298.3|179640.3|179298.3|179640.4|179298.4|179640.3|179298.3|3
1726006930000|2024-09-10 22:22:10|179640.1|179298.1|179640.3|179298.3|179640.4|179298.4|179640.1|179298.1|4
1726006940000|2024-09-10 22:22:20|179640.7|179298.7|179640.3|179298.3|179640.7|179298.7|179640.3|179298.3|4
1726006950000|2024-09-10 22:22:30|179640.4|179298.4|179645.8|179303.8|179645.8|179303.8|179640.3|179298.3|5
1726006970000|2024-09-10 22:22:50|179637.6|179295.6|179640.3|179298.3|179640.3|179298.3|179637.6|179295.6|2
1726006990000|2024-09-10 22:23:10|179640.2|179298.2|179631.2|179289.2|179642|179300|179580.5|179238.5|7
1726007000000|2024-09-10 22:23:20|179631.8|179289.8|179648|179306|179648|179306|179619.4|179277.4|6
1726007010000|2024-09-10 22:23:30|179641.4|179299.4|179641.4|179299.4|179641.4|179299.4|179641.4|179299.4|1
1726007030000|2024-09-10 22:23:50|179647.3|179305.3|179654.9|179312.9|179655.4|179313.4|179647.3|179305.3|4
1726007040000|2024-09-10 22:24:00|179655.2|179313.2|179655.2|179313.2|179655.2|179313.2|179655.2|179313.2|1
1726007050000|2024-09-10 22:24:10|179655.1|179313.1|179647.6|179305.6|179655.8|179313.8|179647.6|179305.6|3
1726007060000|2024-09-10 22:24:20|179646.7|179304.7|179641.4|179299.4|179646.7|179304.7|179641.4|179299.4|2
1726007070000|2024-09-10 22:24:30|179641.3|179299.3|179641.3|179299.3|179641.3|179299.3|179641.3|179299.3|1
1726007080000|2024-09-10 22:24:40|179653.9|179311.9|179654.7|179312.7|179654.7|179312.7|179653.9|179311.9|2
1726007090000|2024-09-10 22:24:50|179653.8|179311.8|179653.9|179311.9|179653.9|179311.9|179653.8|179311.8|2
1726007110000|2024-09-10 22:25:10|179649.1|179307.1|179649.1|179307.1|179649.1|179307.1|179649.1|179307.1|1
1726007120000|2024-09-10 22:25:20|179649|179307|179649|179307|179649|179307|179649|179307|1
1726007140000|2024-09-10 22:25:40|179654.9|179312.9|179654.2|179312.2|179654.9|179312.9|179654.2|179312.2|2
1726007150000|2024-09-10 22:25:50|179654.1|179312.1|179654.6|179312.6|179654.6|179312.6|179654.1|179312.1|2
1726007160000|2024-09-10 22:26:00|179654.7|179312.7|179654.3|179312.3|179654.7|179312.7|179654.3|179312.3|2
1726007180000|2024-09-10 22:26:20|179649|179307|179649|179307|179649|179307|179649|179307|1
1726007190000|2024-09-10 22:26:30|179654.3|179312.3|179654.3|179312.3|179654.3|179312.3|179654.3|179312.3|1
1726007200000|2024-09-10 22:26:40|179654.2|179312.2|179654.1|179312.1|179654.2|179312.2|179654.1|179312.1|2
1726007210000|2024-09-10 22:26:50|179653.9|179311.9|179653.3|179311.3|179653.9|179311.9|179653.3|179311.3|2
1726007220000|2024-09-10 22:27:00|179653.6|179311.6|179647.4|179305.4|179653.6|179311.6|179647.4|179305.4|3
1726007230000|2024-09-10 22:27:10|179648.1|179306.1|179648.1|179306.1|179648.1|179306.1|179648.1|179306.1|1
1726007250000|2024-09-10 22:27:30|179653.2|179311.2|179653.4|179311.4|179653.4|179311.4|179653.2|179311.2|2
1726007260000|2024-09-10 22:27:40|179653.6|179311.6|179653.6|179311.6|179653.6|179311.6|179653.6|179311.6|1
1726007280000|2024-09-10 22:28:00|179648.1|179306.1|179648.1|179306.1|179648.1|179306.1|179648.1|179306.1|1
1726007300000|2024-09-10 22:28:20|179653.9|179311.9|179654.1|179312.1|179654.1|179312.1|179653.9|179311.9|2
1726007330000|2024-09-10 22:28:50|179654.2|179312.2|179648.1|179306.1|179654.4|179312.4|179648.1|179306.1|3
1726007340000|2024-09-10 22:29:00|179648|179306|179648|179306|179648|179306|179648|179306|1
1726007360000|2024-09-10 22:29:20|179654.9|179312.9|179656|179314|179656|179314|179654.9|179312.9|2
1726007370000|2024-09-10 22:29:30|179655.9|179313.9|179655.9|179313.9|179655.9|179313.9|179655.9|179313.9|1
1726007390000|2024-09-10 22:29:50|179656|179314|179648|179306|179656|179314|179648|179306|2
1726007410000|2024-09-10 22:30:10|179656.1|179314.1|179656.1|179314.1|179656.1|179314.1|179656.1|179314.1|1
1726007430000|2024-09-10 22:30:30|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|1
1726007440000|2024-09-10 22:30:40|179648|179306|179648|179306|179648|179306|179648|179306|1
1726007470000|2024-09-10 22:31:10|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|1
1726007500000|2024-09-10 22:31:40|179648|179306|179648|179306|179648|179306|179648|179306|1
1726007520000|2024-09-10 22:32:00|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|1
1726007560000|2024-09-10 22:32:40|179648|179306|179648|179306|179648|179306|179648|179306|1
1726007580000|2024-09-10 22:33:00|179655.8|179313.8|179655.8|179313.8|179655.8|179313.8|179655.8|179313.8|1
1726007590000|2024-09-10 22:33:10|179656|179314|179656|179314|179656|179314|179656|179314|1
1726007600000|2024-09-10 22:33:20|179657.7|179315.7|179657.7|179315.7|179657.7|179315.7|179657.7|179315.7|1
1726007610000|2024-09-10 22:33:30|179648.6|179306.6|179648.6|179306.6|179648.6|179306.6|179648.6|179306.6|1
1726007630000|2024-09-10 22:33:50|179657.9|179315.9|179657.9|179315.9|179657.9|179315.9|179657.9|179315.9|1
1726007640000|2024-09-10 22:34:00|179657.5|179315.5|179657.5|179315.5|179657.5|179315.5|179657.5|179315.5|1
1726007650000|2024-09-10 22:34:10|179657.2|179315.2|179657.2|179315.2|179657.2|179315.2|179657.2|179315.2|1
1726007660000|2024-09-10 22:34:20|179656.9|179314.9|179648.4|179306.4|179656.9|179314.9|179648.4|179306.4|2
1726007690000|2024-09-10 22:34:50|179656.7|179314.7|179656.7|179314.7|179656.7|179314.7|179656.7|179314.7|1
1726007720000|2024-09-10 22:35:20|179656.9|179314.9|179648.4|179306.4|179656.9|179314.9|179648.4|179306.4|2
1726007740000|2024-09-10 22:35:40|179656.9|179314.9|179656.9|179314.9|179656.9|179314.9|179656.9|179314.9|1
1726007750000|2024-09-10 22:35:50|179656.8|179314.8|179656.8|179314.8|179656.8|179314.8|179656.8|179314.8|1
1726007770000|2024-09-10 22:36:10|179648.4|179306.4|179648.4|179306.4|179648.4|179306.4|179648.4|179306.4|1
1726007780000|2024-09-10 22:36:20|179648.2|179306.2|179648.2|179306.2|179648.2|179306.2|179648.2|179306.2|1
1726007800000|2024-09-10 22:36:40|179656.5|179314.5|179653.8|179311.8|179656.5|179314.5|179653.8|179311.8|2
1726007810000|2024-09-10 22:36:50|179653.7|179311.7|179653.7|179311.7|179653.7|179311.7|179653.7|179311.7|1
1726007820000|2024-09-10 22:37:00|179653.4|179311.4|179653.8|179311.8|179653.8|179311.8|179653.4|179311.4|2
1726007830000|2024-09-10 22:37:10|179649.5|179307.5|179649.5|179307.5|179649.5|179307.5|179649.5|179307.5|1
1726007850000|2024-09-10 22:37:30|179653.9|179311.9|179653.9|179311.9|179653.9|179311.9|179653.9|179311.9|1
1726007860000|2024-09-10 22:37:40|179653.2|179311.2|179653.2|179311.2|179653.2|179311.2|179653.2|179311.2|1
1726007890000|2024-09-10 22:38:10|179649.5|179307.5|179649.5|179307.5|179649.5|179307.5|179649.5|179307.5|1
1726007910000|2024-09-10 22:38:30|179652.7|179310.7|179652.6|179310.6|179652.7|179310.7|179652.6|179310.6|2
1726007920000|2024-09-10 22:38:40|179652.8|179310.8|179652.8|179310.8|179652.8|179310.8|179652.8|179310.8|1
1726007930000|2024-09-10 22:38:50|179653|179311|179653|179311|179653|179311|179653|179311|1
1726007940000|2024-09-10 22:39:00|179653.2|179311.2|179649.5|179307.5|179653.2|179311.2|179649.5|179307.5|2
1726007960000|2024-09-10 22:39:20|179653.1|179311.1|179653.5|179311.5|179653.5|179311.5|179653.1|179311.1|2
1726007970000|2024-09-10 22:39:30|179653.2|179311.2|179653.2|179311.2|179653.2|179311.2|179653.2|179311.2|1
1726007980000|2024-09-10 22:39:40|179653.8|179311.8|179653.8|179311.8|179653.8|179311.8|179653.8|179311.8|1
1726007990000|2024-09-10 22:39:50|179653.6|179311.6|179653.5|179311.5|179653.6|179311.6|179653.5|179311.5|2
1726008000000|2024-09-10 22:40:00|179649.5|179307.5|179649.5|179307.5|179649.5|179307.5|179649.5|179307.5|1
1726008010000|2024-09-10 22:40:10|179648.7|179306.7|179648.7|179306.7|179648.7|179306.7|179648.7|179306.7|1
1726008020000|2024-09-10 22:40:20|179654.3|179312.3|179653.5|179311.5|179654.3|179312.3|179653.5|179311.5|2
1726008030000|2024-09-10 22:40:30|179653|179311|179653.2|179311.2|179653.2|179311.2|179653|179311|2
1726008040000|2024-09-10 22:40:40|179653.5|179311.5|179653.4|179311.4|179653.5|179311.5|179653.4|179311.4|2
1726008050000|2024-09-10 22:40:50|179648.7|179306.7|179648.7|179306.7|179648.7|179306.7|179648.7|179306.7|1
1726008070000|2024-09-10 22:41:10|179653.7|179311.7|179653.7|179311.7|179653.7|179311.7|179653.7|179311.7|1
1726008080000|2024-09-10 22:41:20|179653.6|179311.6|179653.5|179311.5|179653.6|179311.6|179653.5|179311.5|2
1726008090000|2024-09-10 22:41:30|179652.1|179310.1|179652.1|179310.1|179652.1|179310.1|179652.1|179310.1|1
1726008100000|2024-09-10 22:41:40|179648|179306|179648|179306|179648|179306|179648|179306|1
1726008130000|2024-09-10 22:42:10|179652.2|179310.2|179652.3|179310.3|179653.2|179311.2|179652.2|179310.2|3
1726008140000|2024-09-10 22:42:20|179652.1|179310.1|179652.1|179310.1|179652.1|179310.1|179652.1|179310.1|1
1726008150000|2024-09-10 22:42:30|179652.3|179310.3|179652.4|179310.4|179652.4|179310.4|179652.3|179310.3|2
1726008160000|2024-09-10 22:42:40|179652|179310|179648|179306|179652|179310|179648|179306|2
1726008180000|2024-09-10 22:43:00|179652.3|179310.3|179652.3|179310.3|179652.3|179310.3|179652.3|179310.3|1
1726008190000|2024-09-10 22:43:10|179651.9|179309.9|179651.9|179309.9|179651.9|179309.9|179651.9|179309.9|1
1726008200000|2024-09-10 22:43:20|179651.6|179309.6|179651.5|179309.5|179651.6|179309.6|179651.5|179309.5|2
1726008210000|2024-09-10 22:43:30|179651.6|179309.6|179651.7|179309.7|179651.7|179309.7|179651.6|179309.6|2
1726008220000|2024-09-10 22:43:40|179648|179306|179648|179306|179648|179306|179648|179306|1
1726008240000|2024-09-10 22:44:00|179651.5|179309.5|179651.9|179309.9|179651.9|179309.9|179651.5|179309.5|3
1726008250000|2024-09-10 22:44:10|179652.1|179310.1|179652.2|179310.2|179652.2|179310.2|179652.1|179310.1|2
1726008260000|2024-09-10 22:44:20|179652.4|179310.4|179652.4|179310.4|179652.4|179310.4|179652.4|179310.4|1
1726008270000|2024-09-10 22:44:30|179648|179306|179648|179306|179648|179306|179648|179306|1
1726008290000|2024-09-10 22:44:50|179640.8|179298.8|179646|179304|179646|179304|179640.8|179298.8|2
1726008310000|2024-09-10 22:45:10|179645.8|179303.8|179645.8|179303.8|179645.8|179303.8|179645.8|179303.8|1
1726008320000|2024-09-10 22:45:20|179652|179310|179652|179310|179652|179310|179652|179310|1
1726008330000|2024-09-10 22:45:30|179648|179306|179648|179306|179648|179306|179648|179306|1
1726008350000|2024-09-10 22:45:50|179652.4|179310.4|179653.1|179311.1|179653.1|179311.1|179652.4|179310.4|2
1726008360000|2024-09-10 22:46:00|179652.7|179310.7|179652.7|179310.7|179652.7|179310.7|179652.7|179310.7|1
1726008370000|2024-09-10 22:46:10|179652.5|179310.5|179646.2|179304.2|179654.5|179312.5|179646.2|179304.2|5
1726008380000|2024-09-10 22:46:20|179641|179299|179641|179299|179641|179299|179641|179299|1
1726008400000|2024-09-10 22:46:40|179652|179310|179652|179310|179652|179310|179652|179310|1
1726008410000|2024-09-10 22:46:50|179652.3|179310.3|179651.4|179309.4|179652.3|179310.3|179651.4|179309.4|2
1726008420000|2024-09-10 22:47:00|179651.5|179309.5|179651.6|179309.6|179651.6|179309.6|179651.5|179309.5|2
1726008430000|2024-09-10 22:47:10|179651.8|179309.8|179647|179305|179651.8|179309.8|179647|179305|2
1726008460000|2024-09-10 22:47:40|179652.3|179310.3|179652.4|179310.4|179652.4|179310.4|179652.3|179310.3|2
1726008470000|2024-09-10 22:47:50|179652.5|179310.5|179652.5|179310.5|179652.5|179310.5|179652.5|179310.5|1
1726008490000|2024-09-10 22:48:10|179652.6|179310.6|179647|179305|179652.6|179310.6|179647|179305|2
1726008510000|2024-09-10 22:48:30|179652.8|179310.8|179652.8|179310.8|179652.8|179310.8|179652.8|179310.8|1
1726008520000|2024-09-10 22:48:40|179652.9|179310.9|179652.9|179310.9|179652.9|179310.9|179652.9|179310.9|1
1726008530000|2024-09-10 22:48:50|179653.5|179311.5|179653.3|179311.3|179653.5|179311.5|179653.3|179311.3|2
1726008540000|2024-09-10 22:49:00|179653.1|179311.1|179653.1|179311.1|179653.1|179311.1|179653.1|179311.1|1
1726008550000|2024-09-10 22:49:10|179647|179305|179640.3|179298.3|179647|179305|179640.3|179298.3|2
1726008570000|2024-09-10 22:49:30|179646.3|179304.3|179646.3|179304.3|179646.3|179304.3|179646.3|179304.3|1
1726008580000|2024-09-10 22:49:40|179646.5|179304.5|179646.5|179304.5|179646.5|179304.5|179646.5|179304.5|1
1726008590000|2024-09-10 22:49:50|179653.1|179311.1|179652.9|179310.9|179653.1|179311.1|179652.9|179310.9|3
1726008600000|2024-09-10 22:50:00|179653|179311|179647|179305|179653|179311|179647|179305|2
1726008610000|2024-09-10 22:50:10|179649.1|179307.1|179649.1|179307.1|179649.1|179307.1|179649.1|179307.1|1
1726008620000|2024-09-10 22:50:20|179653.7|179311.7|179653.8|179311.8|179653.8|179311.8|179653.7|179311.7|2
1726008640000|2024-09-10 22:50:40|179653.9|179311.9|179653.9|179311.9|179653.9|179311.9|179653.9|179311.9|1
1726008650000|2024-09-10 22:50:50|179653.8|179311.8|179653.8|179311.8|179653.8|179311.8|179653.8|179311.8|1
1726008660000|2024-09-10 22:51:00|179648.8|179306.8|179648.8|179306.8|179648.8|179306.8|179648.8|179306.8|1
1726008680000|2024-09-10 22:51:20|179653.8|179311.8|179653.2|179311.2|179653.9|179311.9|179653.2|179311.2|3
1726008700000|2024-09-10 22:51:40|179653.3|179311.3|179653.3|179311.3|179653.3|179311.3|179653.3|179311.3|1
1726008710000|2024-09-10 22:51:50|179647.5|179305.5|179647.5|179305.5|179647.5|179305.5|179647.5|179305.5|1
1726008730000|2024-09-10 22:52:10|179653.5|179311.5|179653.5|179311.5|179653.5|179311.5|179653.5|179311.5|1
1726008740000|2024-09-10 22:52:20|179653.6|179311.6|179653.6|179311.6|179653.6|179311.6|179653.6|179311.6|1
1726008760000|2024-09-10 22:52:40|179654.2|179312.2|179651.5|179309.5|179654.2|179312.2|179651.5|179309.5|3
1726008770000|2024-09-10 22:52:50|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|1
1726008790000|2024-09-10 22:53:10|179651.5|179309.5|179651.5|179309.5|179651.5|179309.5|179651.5|179309.5|1
1726008810000|2024-09-10 22:53:30|179651.4|179309.4|179651.4|179309.4|179651.4|179309.4|179651.4|179309.4|1
1726008820000|2024-09-10 22:53:40|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|179645.6|179303.6|1
1726008840000|2024-09-10 22:54:00|179648.3|179306.3|179656.2|179314.2|179656.2|179314.2|179648.3|179306.3|2
1726008860000|2024-09-10 22:54:20|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|179656.3|179314.3|1
1726008870000|2024-09-10 22:54:30|179655.2|179313.2|179655.7|179313.7|179655.7|179313.7|179655.2|179313.2|2
1726008880000|2024-09-10 22:54:40|179647.9|179305.9|179647.9|179305.9|179647.9|179305.9|179647.9|179305.9|1
1726008900000|2024-09-10 22:55:00|179655.7|179313.7|179655.8|179313.8|179655.8|179313.8|179655.7|179313.7|2
1726008920000|2024-09-10 22:55:20|179656.8|179314.8|179656.8|179314.8|179656.8|179314.8|179656.8|179314.8|1
1726008930000|2024-09-10 22:55:30|179647.8|179305.8|179647.8|179305.8|179647.8|179305.8|179647.8|179305.8|1
1726008940000|2024-09-10 22:55:40|179647.9|179305.9|179647.9|179305.9|179647.9|179305.9|179647.9|179305.9|1
1726008950000|2024-09-10 22:55:50|179647.8|179305.8|179656.8|179314.8|179656.8|179314.8|179647.8|179305.8|2
1726008960000|2024-09-10 22:56:00|179657.2|179315.2|179657.3|179315.3|179657.3|179315.3|179657.2|179315.2|2
1726008980000|2024-09-10 22:56:20|179657.4|179315.4|179647.8|179305.8|179657.4|179315.4|179647.8|179305.8|2
1726009010000|2024-09-10 22:56:50|179657.6|179315.6|179659.3|179317.3|179659.3|179317.3|179656.7|179314.7|4
1726009020000|2024-09-10 22:57:00|179659|179317|179658.4|179316.4|179659|179317|179658.4|179316.4|2
1726009030000|2024-09-10 22:57:10|179658.3|179316.3|179659.2|179317.2|179659.2|179317.2|179658.3|179316.3|2
1726009040000|2024-09-10 22:57:20|179648.7|179306.7|179648.7|179306.7|179648.7|179306.7|179648.7|179306.7|1
1726009060000|2024-09-10 22:57:40|179657.8|179315.8|179657.8|179315.8|179657.8|179315.8|179657.8|179315.8|1
1726009070000|2024-09-10 22:57:50|179659.6|179317.6|179655.7|179313.7|179659.6|179317.6|179655.6|179313.6|4
1726009080000|2024-09-10 22:58:00|179655.8|179313.8|179656.1|179314.1|179656.1|179314.1|179655.7|179313.7|3
1726009090000|2024-09-10 22:58:10|179657.4|179315.4|179656.8|179314.8|179657.4|179315.4|179656.8|179314.8|3
1726009100000|2024-09-10 22:58:20|179648|179306|179632.2|179290.2|179648|179306|179632.2|179290.2|2
1726009120000|2024-09-10 22:58:40|179643.6|179301.6|179644.2|179302.2|179644.2|179302.2|179643.6|179301.6|2
1726009130000|2024-09-10 22:58:50|179644.3|179302.3|179643.6|179301.6|179644.3|179302.3|179643.6|179301.6|2
1726009140000|2024-09-10 22:59:00|179643.7|179301.7|179643.7|179301.7|179643.7|179301.7|179643.7|179301.7|1
1726009150000|2024-09-10 22:59:10|179632.2|179290.2|179632.2|179290.2|179632.2|179290.2|179632.2|179290.2|1
1726009170000|2024-09-10 22:59:30|179642.9|179300.9|179642.8|179300.8|179642.9|179300.9|179642.8|179300.8|2
1726009180000|2024-09-10 22:59:40|179640.5|179298.5|179639.9|179297.9|179640.5|179298.5|179639.4|179297.4|3
1726009190000|2024-09-10 22:59:50|179639.4|179297.4|179639.4|179297.4|179639.4|179297.4|179639.4|179297.4|1
1726009200000|2024-09-10 23:00:00|179639.6|179297.6|179619.8|179277.8|179639.6|179297.6|179619.8|179277.8|5
1726009210000|2024-09-10 23:00:10|179626.6|179284.6|179625.3|179283.3|179626.6|179284.6|179621.4|179279.4|3
1726009230000|2024-09-10 23:00:30|179621.7|179279.7|179624.1|179282.1|179624.2|179282.2|179621.7|179279.7|3
1726009240000|2024-09-10 23:00:40|179632.1|179290.1|179632.1|179290.1|179632.1|179290.1|179632.1|179290.1|1
1726009250000|2024-09-10 23:00:50|179630.6|179288.6|179630.6|179288.6|179630.6|179288.6|179630.6|179288.6|1
1726009260000|2024-09-10 23:01:00|179617.3|179275.3|179621.1|179279.1|179621.1|179279.1|179617.3|179275.3|2
1726009270000|2024-09-10 23:01:10|179625.5|179283.5|179622.8|179280.8|179625.5|179283.5|179622.3|179280.3|3
1726009290000|2024-09-10 23:01:30|179622.7|179280.7|179637.1|179295.1|179637.1|179295.1|179622.7|179280.7|3
1726009300000|2024-09-10 23:01:40|179637|179295|179636|179294|179637.3|179295.3|179636|179294|3
1726009310000|2024-09-10 23:01:50|179638.3|179296.3|179619.7|179277.7|179638.3|179296.3|179619.7|179277.7|2
1726009320000|2024-09-10 23:02:00|179619.5|179277.5|179619.3|179277.3|179619.5|179277.5|179619.3|179277.3|2
1726009330000|2024-09-10 23:02:10|179617.7|179275.7|179617.7|179275.7|179617.7|179275.7|179617.7|179275.7|1
1726009340000|2024-09-10 23:02:20|179617.5|179275.5|179601.1|179259.1|179617.5|179275.5|179601.1|179259.1|2
1726009350000|2024-09-10 23:02:30|179613.2|179287.2|179577.8|179291.3|179613.2|179291.3|179574.5|179264.3|9
1726009360000|2024-09-10 23:02:40|179577.3|179291.9|179573.4|179290.8|179577.3|179292|179573.4|179290.1|5
1726009370000|2024-09-10 23:02:50|179573.1|179291.1|179595.3|179291.1|179596.8|179291.1|179573.1|179291.1|4
1726009380000|2024-09-10 23:03:00|179595.7|179290.2|179602|179269.3|179602.7|179293.4|179595.4|179267.7|7
1726009390000|2024-09-10 23:03:10|179601.9|179269.5|179598.9|179272.5|179601.9|179272.5|179598.9|179269.5|7
1726009400000|2024-09-10 23:03:20|179594.5|179272|179501.4|179371.4|179595.1|179371.4|179501.4|179272|7
1726009410000|2024-09-10 23:03:30|179559.3|179348.3|179498.7|179368.7|179559.3|179371.4|179498.7|179348.3|4
1726009420000|2024-09-10 23:03:40|179497|179367|179571.1|179295|179571.1|179369.3|179497|179295|4
1726009430000|2024-09-10 23:03:50|179570.3|179295.9|179550.4|179323.9|179570.4|179323.9|179550.4|179295.9|6
1726009440000|2024-09-10 23:04:00|179550.2|179324.1|179573.5|179303.5|179575.1|179324.1|179550.2|179298.7|8
1726009450000|2024-09-10 23:04:10|179573.4|179303.6|179573|179304.1|179573.4|179304.1|179573|179303.6|4
1726009460000|2024-09-10 23:04:20|179485.7|179355.7|179484.3|179354.3|179488.8|179358.8|179484.1|179354.1|7
1726009470000|2024-09-10 23:04:30|179500.1|179370.1|179500.1|179370.1|179500.1|179370.1|179500.1|179370.1|1
1726009480000|2024-09-10 23:04:40|179549.7|179334.7|179545.3|179333|179549.8|179336.7|179545.3|179333|3
1726009490000|2024-09-10 23:04:50|179545.1|179333.2|179549.1|179333.6|179549.5|179333.6|179545|179333.2|7
1726009500000|2024-09-10 23:05:00|179548.9|179333.8|179543.5|179336.3|179548.9|179336.3|179541.9|179333.5|6
1726009510000|2024-09-10 23:05:10|179543.4|179336.5|179502.7|179372.7|179543.4|179372.7|179502.7|179336.5|5
1726009530000|2024-09-10 23:05:30|179541.4|179338.6|179541.4|179338.6|179541.4|179338.6|179541.4|179338.6|1
1726009540000|2024-09-10 23:05:40|179541.3|179338.7|179539.3|179339|179541.3|179339|179539.3|179338.6|7
1726009550000|2024-09-10 23:05:50|179539.2|179339.2|179551.7|179340.4|179551.9|179340.4|179539.2|179339.2|3
1726009560000|2024-09-10 23:06:00|179551.3|179340.8|179547.5|179342.3|179551.3|179342.3|179547.5|179340.3|5
1726009570000|2024-09-10 23:06:10|179510|179380|179491.8|179361.8|179510|179380|179491.8|179361.8|8
1726009580000|2024-09-10 23:06:20|179491.9|179361.9|179493.1|179363.1|179493.1|179363.1|179491.9|179361.9|2
1726009590000|2024-09-10 23:06:30|179494.2|179364.2|179489.6|179359.6|179494.2|179364.2|179489.5|179359.5|6
1726009600000|2024-09-10 23:06:40|179489.7|179359.7|179499|179369|179499.2|179369.2|179489.7|179359.7|7
1726009610000|2024-09-10 23:06:50|179499.2|179369.2|179499.5|179369.5|179499.7|179369.7|179498.7|179368.7|8
1726009620000|2024-09-10 23:07:00|179499.6|179369.6|179496.7|179366.7|179499.6|179369.6|179496.7|179366.7|3
1726009630000|2024-09-10 23:07:10|179498.9|179368.9|179501|179371|179501|179371|179498.9|179368.9|3
1726009640000|2024-09-10 23:07:20|179501.1|179371.1|179503.1|179373.1|179503.1|179373.1|179501.1|179371.1|3
1726009650000|2024-09-10 23:07:30|179503.2|179373.2|179503|179373|179503.2|179373.2|179503|179373|3
1726009660000|2024-09-10 23:07:40|179503.1|179373.1|179503.1|179373.1|179503.2|179373.2|179503.1|179373.1|3
1726009670000|2024-09-10 23:07:50|179503.2|179373.2|179510.5|179380.5|179510.5|179380.5|179503.1|179373.1|6
1726009680000|2024-09-10 23:08:00|179502.9|179372.9|179502.9|179372.9|179502.9|179372.9|179502.9|179372.9|1
1726009700000|2024-09-10 23:08:20|179502.8|179372.8|179510.4|179380.4|179510.4|179380.4|179502.8|179372.8|6
1726009710000|2024-09-10 23:08:30|179510.6|179380.6|179510.4|179380.4|179510.6|179380.6|179510.4|179380.4|4
1726009720000|2024-09-10 23:08:40|179510.3|179380.3|179510.4|179380.4|179510.4|179380.4|179510.3|179380.3|2
1726009730000|2024-09-10 23:08:50|179510.9|179380.9|179503.6|179373.6|179510.9|179380.9|179503.6|179373.6|2
1726009740000|2024-09-10 23:09:00|179507.6|179377.6|179501.6|179371.6|179507.6|179377.6|179501.6|179371.6|3
1726009750000|2024-09-10 23:09:10|179502.6|179372.6|179509.4|179379.4|179509.4|179379.4|179501.4|179371.4|3
1726009760000|2024-09-10 23:09:20|179509.5|179379.5|179509.4|179379.4|179509.5|179379.5|179509.4|179379.4|4
1726009770000|2024-09-10 23:09:30|179510|179380|179510|179380|179510.2|179380.2|179509.9|179379.9|4
1726009780000|2024-09-10 23:09:40|179509.9|179379.9|179509.9|179379.9|179510|179380|179509.9|179379.9|3
1726009790000|2024-09-10 23:09:50|179502.2|179372.2|179502.2|179372.2|179502.2|179372.2|179502.2|179372.2|1
1726009810000|2024-09-10 23:10:10|179510|179380|179510|179380|179510|179380|179510|179380|1
1726009820000|2024-09-10 23:10:20|179512.4|179382.4|179513.6|179383.6|179514.3|179384.3|179512.4|179382.4|6
1726009830000|2024-09-10 23:10:30|179511.5|179381.5|179511.5|179381.5|179511.7|179381.7|179511.5|179381.5|3
1726009840000|2024-09-10 23:10:40|179511.6|179381.6|179500.8|179370.8|179511.6|179381.6|179500.8|179370.8|3
1726009850000|2024-09-10 23:10:50|179500.7|179370.7|179500.7|179370.7|179500.7|179370.7|179500.7|179370.7|1
1726009860000|2024-09-10 23:11:00|179511.4|179381.4|179511.4|179381.4|179511.4|179381.4|179511.4|179381.4|1
1726009880000|2024-09-10 23:11:20|179511.3|179381.3|179511.4|179381.4|179511.8|179381.8|179510.9|179380.9|7
1726009890000|2024-09-10 23:11:30|179511.2|179381.2|179511.4|179381.4|179511.4|179381.4|179511.2|179381.2|2
1726009900000|2024-09-10 23:11:40|179500.7|179370.7|179500.7|179370.7|179500.7|179370.7|179500.7|179370.7|1
1726009910000|2024-09-10 23:11:50|179500.8|179370.8|179500.8|179370.8|179500.8|179370.8|179500.8|179370.8|1
1726009920000|2024-09-10 23:12:00|179494.5|179364.5|179500.5|179370.5|179509.7|179379.7|179494.5|179364.5|6
1726009930000|2024-09-10 23:12:10|179500.6|179370.6|179500.4|179370.4|179500.6|179370.6|179500.4|179370.4|5
1726009940000|2024-09-10 23:12:20|179501.4|179371.4|179501.4|179371.4|179501.4|179371.4|179501.4|179371.4|1
1726009950000|2024-09-10 23:12:30|179504.1|179374.1|179511.3|179381.3|179512|179382|179504.1|179374.1|4
1726009960000|2024-09-10 23:12:40|179500.5|179370.5|179499.4|179369.4|179501.1|179371.1|179498.4|179368.4|4
1726009970000|2024-09-10 23:12:50|179499.5|179369.5|179510.6|179380.6|179510.6|179380.6|179499.5|179369.5|2
1726009990000|2024-09-10 23:13:10|179510.5|179380.5|179510.6|179380.6|179510.6|179380.6|179510.5|179380.5|2
1726010000000|2024-09-10 23:13:20|179510.8|179380.8|179499.4|179369.4|179510.8|179380.8|179499.4|179369.4|3
1726010030000|2024-09-10 23:13:50|179510.6|179380.6|179510.6|179380.6|179510.6|179380.6|179510|179380|3
1726010040000|2024-09-10 23:14:00|179510.4|179380.4|179510.6|179380.6|179510.7|179380.7|179510.4|179380.4|5
1726010050000|2024-09-10 23:14:10|179509.7|179379.7|179509.5|179379.5|179509.7|179379.7|179509.5|179379.5|3
1726010060000|2024-09-10 23:14:20|179509.3|179379.3|179491.6|179361.6|179511.7|179381.7|179491.6|179361.6|7
1726010070000|2024-09-10 23:14:30|179492.1|179362.1|179492.1|179362.1|179492.1|179362.1|179492.1|179362.1|1
1726010080000|2024-09-10 23:14:40|179490.9|179360.9|179499.5|179369.5|179499.5|179369.5|179490.9|179360.9|2
1726010090000|2024-09-10 23:14:50|179499.6|179369.6|179499.5|179369.5|179499.6|179369.6|179499.5|179369.5|2
1726010100000|2024-09-10 23:15:00|179500.6|179370.6|179501.4|179371.4|179501.6|179371.6|179500.6|179370.6|6
1726010110000|2024-09-10 23:15:10|179501.5|179371.5|179501.4|179371.4|179501.5|179371.5|179501.4|179371.4|2
1726010120000|2024-09-10 23:15:20|179493.7|179363.7|179493.7|179363.7|179493.7|179363.7|179493.7|179363.7|1
1726010140000|2024-09-10 23:15:40|179497|179367|179551.5|179317.7|179551.5|179373.6|179497|179317.7|5
1726010150000|2024-09-10 23:15:50|179552.2|179317.1|179552.2|179317|179552.2|179317.1|179552.2|179317|2
1726010160000|2024-09-10 23:16:00|179551.1|179316.4|179548.8|179316.8|179551.7|179316.8|179548.8|179316.4|6
1726010170000|2024-09-10 23:16:10|179548.9|179316.7|179495.3|179365.3|179548.9|179365.3|179482.4|179316.7|6
1726010190000|2024-09-10 23:16:30|179497.4|179367.4|179503.9|179373.9|179503.9|179373.9|179497.4|179367.4|2
1726010200000|2024-09-10 23:16:40|179503.8|179373.8|179500|179370|179503.9|179373.9|179500|179370|7
1726010210000|2024-09-10 23:16:50|179500.1|179370.1|179500|179370|179500.1|179370.1|179499.8|179369.8|6
1726010220000|2024-09-10 23:17:00|179502|179372|179490.5|179360.5|179502|179372|179490.5|179360.5|5
1726010230000|2024-09-10 23:17:10|179494.1|179364.1|179493.5|179363.5|179496.2|179366.2|179493.5|179363.5|3
1726010240000|2024-09-10 23:17:20|179493.4|179363.4|179492.3|179362.3|179496.5|179366.5|179492.3|179362.3|3
1726010250000|2024-09-10 23:17:30|179500.4|179370.4|179500.5|179370.5|179500.5|179370.5|179500.4|179370.4|2
1726010260000|2024-09-10 23:17:40|179502.4|179372.4|179502.4|179372.4|179503.3|179373.3|179502.4|179372.4|3
1726010270000|2024-09-10 23:17:50|179502.1|179372.1|179507.2|179377.2|179507.2|179377.2|179502.1|179372.1|4
1726010280000|2024-09-10 23:18:00|179507.1|179377.1|179496.9|179366.9|179507.2|179377.2|179496.9|179366.9|4
1726010300000|2024-09-10 23:18:20|179503.5|179373.5|179503.5|179373.5|179503.5|179373.5|179503.5|179373.5|1
1726010310000|2024-09-10 23:18:30|179503.3|179373.3|179503.3|179373.3|179503.3|179373.3|179503.3|179373.3|1
1726010320000|2024-09-10 23:18:40|179503.2|179373.2|179503.2|179373.2|179503.4|179373.4|179503.2|179373.2|3
1726010330000|2024-09-10 23:18:50|179502|179372|179492|179362|179502.9|179372.9|179492|179362|5
1726010350000|2024-09-10 23:19:10|179491.4|179361.4|179510.5|179380.5|179510.5|179380.5|179491.4|179361.4|4
1726010380000|2024-09-10 23:19:40|179499.3|179369.3|179499.3|179369.3|179499.3|179369.3|179499.3|179369.3|1
1726010390000|2024-09-10 23:19:50|179497.1|179367.1|179498.7|179368.7|179498.7|179368.7|179497.1|179367.1|2
1726010400000|2024-09-10 23:20:00|179494.1|179364.1|179503.9|179373.9|179503.9|179373.9|179492.9|179362.9|4
1726010430000|2024-09-10 23:20:30|179502.8|179372.8|179502.8|179372.8|179502.8|179372.8|179502.8|179372.8|1
1726010440000|2024-09-10 23:20:40|179490.6|179360.6|179493.8|179363.8|179496.8|179366.8|179490.6|179360.6|3
1726010460000|2024-09-10 23:21:00|179493.7|179363.7|179505.3|179375.3|179505.3|179375.3|179493.7|179363.7|2
1726010470000|2024-09-10 23:21:10|179507.1|179377.1|179506.7|179376.7|179507.3|179377.3|179506.7|179376.7|3
1726010480000|2024-09-10 23:21:20|179507.5|179377.5|179507.5|179377.5|179507.5|179377.5|179507.5|179377.5|1
1726010490000|2024-09-10 23:21:30|179496.5|179366.5|179496.5|179366.5|179496.5|179366.5|179496.5|179366.5|1
1726010500000|2024-09-10 23:21:40|179494.2|179364.2|179494.2|179364.2|179494.2|179364.2|179494.2|179364.2|1
1726010510000|2024-09-10 23:21:50|179505.2|179375.2|179505.2|179375.2|179505.2|179375.2|179505.2|179375.2|1
1726010520000|2024-09-10 23:22:00|179506.5|179376.5|179506.5|179376.5|179506.5|179376.5|179506.5|179376.5|1
1726010540000|2024-09-10 23:22:20|179506|179376|179506.9|179376.9|179506.9|179376.9|179506|179376|2
1726010550000|2024-09-10 23:22:30|179495.7|179365.7|179495.7|179365.7|179495.7|179365.7|179495.7|179365.7|1
1726010570000|2024-09-10 23:22:50|179507.5|179377.5|179507.5|179377.5|179507.5|179377.5|179507.5|179377.5|1
1726010580000|2024-09-10 23:23:00|179508.3|179378.3|179508.3|179378.3|179508.3|179378.3|179508.3|179378.3|1
1726010590000|2024-09-10 23:23:10|179507.6|179377.6|179508.2|179378.2|179510.8|179380.8|179507.6|179377.6|3
1726010600000|2024-09-10 23:23:20|179496.7|179366.7|179496.7|179366.7|179496.7|179366.7|179496.7|179366.7|1
1726010620000|2024-09-10 23:23:40|179498.4|179368.4|179508.6|179378.6|179508.6|179378.6|179498.4|179368.4|2
1726010630000|2024-09-10 23:23:50|179507.9|179377.9|179507.9|179377.9|179507.9|179377.9|179507.9|179377.9|1
1726010640000|2024-09-10 23:24:00|179508.5|179378.5|179508.5|179378.5|179508.5|179378.5|179508.5|179378.5|1
1726010650000|2024-09-10 23:24:10|179498.2|179368.2|179498.2|179368.2|179498.2|179368.2|179498.2|179368.2|1
1726010660000|2024-09-10 23:24:20|179498.3|179368.3|179497.1|179367.1|179498.3|179368.3|179497.1|179367.1|2
1726010680000|2024-09-10 23:24:40|179493.8|179363.8|179493.8|179363.8|179493.8|179363.8|179493.8|179363.8|1
1726010690000|2024-09-10 23:24:50|179494.6|179364.6|179494|179364|179494.6|179364.6|179494|179364|2
1726010700000|2024-09-10 23:25:00|179481|179351|179481|179351|179481|179351|179481|179351|1
1726010710000|2024-09-10 23:25:10|179497.3|179367.3|179497.3|179367.3|179497.3|179367.3|179497.3|179367.3|1
1726010720000|2024-09-10 23:25:20|179497.4|179367.4|179496.5|179366.5|179497.4|179367.4|179496.5|179366.5|2
1726010730000|2024-09-10 23:25:30|179497.4|179367.4|179497.4|179367.4|179497.4|179367.4|179497.4|179367.4|1
1726010750000|2024-09-10 23:25:50|179496.3|179366.3|179496.3|179366.3|179496.3|179366.3|179496.3|179366.3|1
1726010780000|2024-09-10 23:26:20|179496|179366|179496|179366|179496|179366|179496|179366|1
1726010800000|2024-09-10 23:26:40|179497.3|179367.3|179496.1|179366.1|179497.3|179367.3|179496.1|179366.1|2
1726010840000|2024-09-10 23:27:20|179496.8|179366.8|179496.8|179366.8|179496.8|179366.8|179496.8|179366.8|1
1726010850000|2024-09-10 23:27:30|179497|179367|179497|179367|179497|179367|179497|179367|1
1726010860000|2024-09-10 23:27:40|179495.1|179365.1|179495.1|179365.1|179495.1|179365.1|179495.1|179365.1|1
1726010870000|2024-09-10 23:27:50|179502.2|179372.2|179498.1|179368.1|179502.2|179372.2|179498.1|179368.1|2
1726010900000|2024-09-10 23:28:20|179497.5|179367.5|179497.5|179367.5|179497.5|179367.5|179497.5|179367.5|1
1726010910000|2024-09-10 23:28:30|179496|179366|179496|179366|179496|179366|179496|179366|1
1726010960000|2024-09-10 23:29:20|179493.7|179363.7|179495.6|179365.6|179495.6|179365.6|179493.7|179363.7|2
1726011000000|2024-09-10 23:30:00|179494.8|179364.8|179494.8|179364.8|179494.8|179364.8|179494.8|179364.8|1
1726011020000|2024-09-10 23:30:20|179494.9|179364.9|179493.1|179363.1|179494.9|179364.9|179493.1|179363.1|2
1726011030000|2024-09-10 23:30:30|179493.2|179363.2|179495.6|179365.6|179495.6|179365.6|179493.2|179363.2|4
1726011060000|2024-09-10 23:31:00|179496.7|179366.7|179495.1|179365.1|179496.7|179366.7|179495.1|179365.1|2
1726011080000|2024-09-10 23:31:20|179497.1|179367.1|179493.1|179363.1|179497.1|179367.1|179493.1|179363.1|2
1726011090000|2024-09-10 23:31:30|179495.9|179365.9|179497.7|179367.7|179500.8|179370.8|179495.9|179365.9|3
1726011100000|2024-09-10 23:31:40|179498.5|179368.5|179498.5|179368.5|179498.5|179368.5|179498.5|179368.5|1
1726011110000|2024-09-10 23:31:50|179497.1|179367.1|179497.1|179367.1|179497.1|179367.1|179497.1|179367.1|1
1726011170000|2024-09-10 23:32:50|179497|179367|179497|179367|179497|179367|179497|179367|1
1726011180000|2024-09-10 23:33:00|179494.3|179364.3|179494.3|179364.3|179494.3|179364.3|179494.3|179364.3|1
1726011200000|2024-09-10 23:33:20|179500.7|179370.7|179498.2|179368.2|179500.7|179370.7|179498.2|179368.2|2
1726011260000|2024-09-10 23:34:20|179497.2|179367.2|179497.2|179367.2|179497.2|179367.2|179497.2|179367.2|1
1726011290000|2024-09-10 23:34:50|179497.1|179367.1|179497.1|179367.1|179497.1|179367.1|179497.1|179367.1|1
1726011300000|2024-09-10 23:35:00|179493.6|179363.6|179486.8|179356.8|179493.6|179363.6|179486.8|179356.8|4
1726011310000|2024-09-10 23:35:10|179488.3|179358.3|179488.5|179358.5|179488.6|179358.6|179488.3|179358.3|4
1726011320000|2024-09-10 23:35:20|179488.6|179358.6|179488.5|179358.5|179488.6|179358.6|179488.5|179358.5|2
1726011330000|2024-09-10 23:35:30|179487|179357|179487.4|179357.4|179487.4|179357.4|179487|179357|2
1726011360000|2024-09-10 23:36:00|179496.5|179366.5|179491.8|179361.8|179496.5|179366.5|179491.8|179361.8|2
1726011380000|2024-09-10 23:36:20|179489.9|179359.9|179489.9|179359.9|179489.9|179359.9|179489.9|179359.9|1
1726011390000|2024-09-10 23:36:30|179476.1|179346.1|179476.2|179346.2|179476.2|179346.2|179476.1|179346.1|2
1726011400000|2024-09-10 23:36:40|179476.1|179346.1|179476.1|179346.1|179476.1|179346.1|179476.1|179346.1|1
1726011420000|2024-09-10 23:37:00|179482.7|179352.7|179493.1|179363.1|179493.1|179363.1|179478.8|179348.8|3
1726011430000|2024-09-10 23:37:10|179491.7|179361.7|179491.7|179361.7|179491.7|179361.7|179491.7|179361.7|1
1726011460000|2024-09-10 23:37:40|179490.9|179360.9|179490.9|179360.9|179490.9|179360.9|179490.9|179360.9|1
1726011480000|2024-09-10 23:38:00|179489.2|179359.2|179488.6|179358.6|179489.4|179359.4|179485.4|179355.4|6
1726011490000|2024-09-10 23:38:10|179488.3|179358.3|179488.7|179358.7|179488.7|179358.7|179488.3|179358.3|2
1726011500000|2024-09-10 23:38:20|179487.5|179357.5|179524.2|179320.8|179524.2|179358.7|179486|179320.1|7
1726011510000|2024-09-10 23:38:30|179487.5|179322.9|179503.5|179373.5|179503.5|179373.5|179487.5|179322.9|3
1726011520000|2024-09-10 23:38:40|179487.9|179357.9|179488.4|179358.4|179504.3|179374.3|179487.9|179357.9|3
1726011530000|2024-09-10 23:38:50|179493.6|179363.6|179493.6|179363.6|179493.6|179363.6|179493.6|179363.6|1
1726011550000|2024-09-10 23:39:10|179489.9|179359.9|179489.9|179359.9|179489.9|179359.9|179489.9|179359.9|1
1726011560000|2024-09-10 23:39:20|179491.8|179361.8|179491.8|179361.8|179491.8|179361.8|179491.8|179361.8|1
1726011590000|2024-09-10 23:39:50|179496.4|179366.4|179496.4|179366.4|179496.4|179366.4|179496.4|179366.4|1
1726011610000|2024-09-10 23:40:10|179491.9|179361.9|179491.9|179361.9|179491.9|179361.9|179491.9|179361.9|1
1726011640000|2024-09-10 23:40:40|179496.4|179366.4|179496.4|179366.4|179496.4|179366.4|179496.4|179366.4|1
1726011660000|2024-09-10 23:41:00|179489.4|179359.4|179489.4|179359.4|179489.4|179359.4|179489.4|179359.4|1
1726011680000|2024-09-10 23:41:20|179488.5|179358.5|179488.6|179358.6|179488.6|179358.6|179488.5|179358.5|2
1726011690000|2024-09-10 23:41:30|179495.2|179365.2|179495.2|179365.2|179495.2|179365.2|179495.2|179365.2|1
1726011700000|2024-09-10 23:41:40|179496.5|179366.5|179496.5|179366.5|179496.5|179366.5|179496.5|179366.5|1
1726011710000|2024-09-10 23:41:50|179495.7|179365.7|179495.7|179365.7|179495.7|179365.7|179495.7|179365.7|1
1726011720000|2024-09-10 23:42:00|179489|179359|179489|179359|179489|179359|179489|179359|1
1726011740000|2024-09-10 23:42:20|179489.5|179359.5|179489.5|179359.5|179489.5|179359.5|179489.5|179359.5|1
1726011750000|2024-09-10 23:42:30|179496.5|179366.5|179496.5|179366.5|179496.5|179366.5|179496.5|179366.5|1
1726011770000|2024-09-10 23:42:50|179490.5|179360.5|179490.5|179360.5|179490.5|179360.5|179490.5|179360.5|1
1726011790000|2024-09-10 23:43:10|179489.2|179359.2|179489.2|179359.2|179489.2|179359.2|179489.2|179359.2|1
1726011800000|2024-09-10 23:43:20|179489.9|179359.9|179495.7|179365.7|179495.7|179365.7|179489.9|179359.9|2
1726011830000|2024-09-10 23:43:50|179491.9|179361.9|179491.9|179361.9|179491.9|179361.9|179491.9|179361.9|1
1726011840000|2024-09-10 23:44:00|179494.1|179364.1|179502.4|179372.4|179502.4|179372.4|179494.1|179364.1|5
1726011850000|2024-09-10 23:44:10|179502.1|179372.1|179502.1|179372.1|179502.1|179372.1|179502.1|179372.1|1
1726011860000|2024-09-10 23:44:20|179511.4|179381.4|179511.2|179381.2|179511.4|179381.4|179511.2|179381.2|2
1726011870000|2024-09-10 23:44:30|179511.9|179381.9|179500.5|179370.5|179511.9|179381.9|179500.5|179370.5|2
1726011880000|2024-09-10 23:44:40|179496.5|179366.5|179495.8|179365.8|179496.5|179366.5|179495.8|179365.8|2
1726011890000|2024-09-10 23:44:50|179484.9|179354.9|179484.9|179354.9|179484.9|179354.9|179484.9|179354.9|1
1726011900000|2024-09-10 23:45:00|179495.8|179365.8|179495.8|179365.8|179495.8|179365.8|179495.8|179365.8|1
1726011910000|2024-09-10 23:45:10|179495.9|179365.9|179499.8|179369.8|179499.8|179369.8|179495.9|179365.9|3
1726011940000|2024-09-10 23:45:40|179500.8|179370.8|179497|179367|179500.8|179370.8|179497|179367|2
1726011960000|2024-09-10 23:46:00|179531.5|179329.9|179531.2|179330.2|179531.5|179330.2|179531.2|179329.9|3
1726011970000|2024-09-10 23:46:10|179531.1|179330.3|179499.2|179369.2|179531.1|179369.2|179499.2|179330.3|2
1726011980000|2024-09-10 23:46:20|179499.5|179369.5|179499.2|179369.2|179499.5|179369.5|179498.9|179368.9|4
1726011990000|2024-09-10 23:46:30|179500.8|179370.8|179510.5|179380.5|179510.5|179380.5|179500.8|179370.8|2
1726012000000|2024-09-10 23:46:40|179509.5|179379.5|179508.5|179378.5|179509.5|179379.5|179508.5|179378.5|2
1726012030000|2024-09-10 23:47:10|179498|179368|179498|179368|179498|179368|179498|179368|1
1726012050000|2024-09-10 23:47:30|179495.9|179365.9|179495.9|179365.9|179495.9|179365.9|179495.9|179365.9|1
1726012060000|2024-09-10 23:47:40|179496.6|179366.6|179496.6|179366.6|179496.6|179366.6|179496.6|179366.6|1
1726012080000|2024-09-10 23:48:00|179499|179369|179499|179369|179499|179369|179499|179369|1
1726012090000|2024-09-10 23:48:10|179499.4|179369.4|179499.4|179369.4|179499.4|179369.4|179499.4|179369.4|1
1726012100000|2024-09-10 23:48:20|179510.1|179380.1|179510.1|179380.1|179510.1|179380.1|179510.1|179380.1|1
1726012130000|2024-09-10 23:48:50|179508.9|179378.9|179498.1|179368.1|179508.9|179378.9|179498.1|179368.1|2
1726012150000|2024-09-10 23:49:10|179498.7|179368.7|179498.7|179368.7|179498.7|179368.7|179498.7|179368.7|1
1726012160000|2024-09-10 23:49:20|179508.9|179378.9|179508.9|179378.9|179508.9|179378.9|179508.9|179378.9|1
1726012190000|2024-09-10 23:49:50|179498.6|179368.6|179498.6|179368.6|179498.6|179368.6|179498.6|179368.6|1
1726012210000|2024-09-10 23:50:10|179498.8|179368.8|179498.8|179368.8|179498.8|179368.8|179498.8|179368.8|1
1726012230000|2024-09-10 23:50:30|179498.5|179368.5|179498.5|179368.5|179498.5|179368.5|179498.5|179368.5|1
1726012240000|2024-09-10 23:50:40|179507.2|179377.2|179509.3|179379.3|179509.3|179379.3|179507.2|179377.2|2
1726012270000|2024-09-10 23:51:10|179498.4|179368.4|179498.4|179368.4|179498.4|179368.4|179498.4|179368.4|1
1726012280000|2024-09-10 23:51:20|179499|179369|179499|179369|179499|179369|179499|179369|1
1726012290000|2024-09-10 23:51:30|179509.7|179379.7|179509.7|179379.7|179509.7|179379.7|179509.7|179379.7|1
1726012320000|2024-09-10 23:52:00|179508.2|179378.2|179509.2|179379.2|179509.2|179379.2|179508.2|179378.2|2
1726012330000|2024-09-10 23:52:10|179498.4|179368.4|179498.4|179368.4|179498.4|179368.4|179498.4|179368.4|1
1726012350000|2024-09-10 23:52:30|179510.2|179380.2|179510.2|179380.2|179510.2|179380.2|179510.2|179380.2|1
1726012380000|2024-09-10 23:53:00|179498.4|179368.4|179498.4|179368.4|179498.4|179368.4|179498.4|179368.4|1
1726012390000|2024-09-10 23:53:10|179526.3|179396.3|179526.3|179396.3|179526.3|179396.3|179526.3|179396.3|1
1726012400000|2024-09-10 23:53:20|179530.3|179400.3|179530.3|179400.3|179530.3|179400.3|179530.3|179400.3|1
1726012420000|2024-09-10 23:53:40|179530.4|179400.4|179530.4|179400.4|179530.4|179400.4|179530.4|179400.4|1
1726012430000|2024-09-10 23:53:50|179530.3|179400.3|179526.3|179396.3|179530.3|179400.3|179526.3|179396.3|2
1726012460000|2024-09-10 23:54:20|179528.7|179398.7|179528.6|179398.6|179528.7|179398.7|179528.6|179398.6|2
1726012470000|2024-09-10 23:54:30|179528.1|179398.1|179612.6|179392.5|179616|179443.2|179528.1|179392.5|7
1726012480000|2024-09-10 23:54:40|179617.2|179394.4|179614.4|179399.6|179617.2|179399.6|179614.4|179384.4|5
1726012500000|2024-09-10 23:55:00|179579.9|179449.9|179579.9|179449.9|179579.9|179449.9|179579.9|179449.9|1
1726012510000|2024-09-10 23:55:10|179583.4|179453.4|179583.6|179453.6|179583.6|179453.6|179583.4|179453.4|2
1726012520000|2024-09-10 23:55:20|179574.1|179444.1|179602.5|179372.4|179605.7|179444.1|179574.1|179368.4|4
1726012530000|2024-09-10 23:55:30|179593.7|179370.6|179594.5|179369.3|179594.5|179370.6|179593.7|179369.3|3
1726012540000|2024-09-10 23:55:40|179594.6|179368.5|179594.4|179369.5|179594.6|179369.5|179594.4|179368.5|2
1726012550000|2024-09-10 23:55:50|179588.1|179387|179588.1|179387|179588.1|179387|179588.1|179387|1
1726012560000|2024-09-10 23:56:00|179601.7|179365|179601.3|179365|179601.7|179365|179601.3|179365|2
1726012580000|2024-09-10 23:56:20|179599.3|179354|179599.3|179354|179599.3|179354|179599.3|179354|1
1726012590000|2024-09-10 23:56:30|179589.4|179365|179589.4|179365|179589.4|179365|179589.4|179365|1
1726012610000|2024-09-10 23:56:50|179587.5|179387|179587.5|179387|179587.5|179387|179587.5|179387|1
1726012630000|2024-09-10 23:57:10|179552.8|179422.8|179587.2|179365.6|179587.2|179422.8|179551.8|179365.6|3
1726012660000|2024-09-10 23:57:40|179586.7|179366.1|179586.7|179366.1|179586.7|179366.1|179586.7|179366.1|1
1726012670000|2024-09-10 23:57:50|179551.8|179421.8|179551.1|179421.1|179552.2|179422.2|179549.5|179419.5|4
1726012680000|2024-09-10 23:58:00|179549.4|179419.4|179550.8|179420.8|179550.8|179420.8|179548.9|179418.9|3
1726012690000|2024-09-10 23:58:10|179584.5|179366.1|179584.5|179366.1|179584.5|179366.1|179584.5|179366.1|1
1726012700000|2024-09-10 23:58:20|179582.9||179582.9||179582.9||179582.9||1
1726012720000|2024-09-10 23:58:40|179549.7|179419.7|179549.7|179419.7|179549.7|179419.7|179549.7|179419.7|1
1726012730000|2024-09-10 23:58:50|179550.9|179420.9|179550.9|179420.9|179550.9|179420.9|179550.9|179420.9|1
1726012740000|2024-09-10 23:59:00|179584.5|179366|179584.5|179366|179584.5|179366|179584.5|179366|1
1726012750000|2024-09-10 23:59:10|179584.4|179366.1|179582|179367.6|179584.4|179367.6|179582|179366.1|3
1726012770000|2024-09-10 23:59:30|179550.9|179368.5|179550.9|179420.9|179550.9|179420.9|179550.9|179368.5|2
1726012800000|2024-09-11 00:00:00|179606|179398.6|179610.5|179385.7|179619|179417.4|179606|179385.7|4
1726012820000|2024-09-11 00:00:20|179610.4||179610.4||179610.4||179610.4||1
1726012830000|2024-09-11 00:00:30|179618.3|179417.4|179618.3|179417.4|179618.3|179417.4|179618.3|179417.4|1
1726012840000|2024-09-11 00:00:40|179618.2|179444.7|179574.7|179444.7|179618.2|179444.7|179574.7|179444.7|2
1726012850000|2024-09-11 00:00:50|179602|179384.9|179602|179384.9|179602|179384.9|179602|179384.9|1
1726012870000|2024-09-11 00:01:10|179601.9|179388.6|179607.1|179388.2|179607.1|179388.6|179601.9|179388.2|3
1726012880000|2024-09-11 00:01:20|179581|179451|179581|179451|179581|179451|179581|179451|1
1726012900000|2024-09-11 00:01:40|179580.9|179450.9|179580.9|179450.9|179580.9|179450.9|179580.9|179450.9|1
1726012910000|2024-09-11 00:01:50|179610.7|179391.9|179610.7|179391.9|179610.7|179391.9|179610.7|179391.9|1
1726012940000|2024-09-11 00:02:20|179580.8|179450.8|179580.8|179450.8|179580.8|179450.8|179580.8|179450.8|1
1726012960000|2024-09-11 00:02:40|179582.5|179452.5|179612.5|179391.8|179612.5|179453.7|179582.5|179391.8|3
1726012980000|2024-09-11 00:03:00|179571.8|179441.8|179640.2|179394|179640.9|179441.8|179571.8|179391.1|5
1726013010000|2024-09-11 00:03:30|179635.5|179433.2|179635.5|179433.2|179635.5|179433.2|179635.5|179433.2|1
1726013030000|2024-09-11 00:03:50|179633.7|179408.1|179633.7|179408.1|179633.7|179408.1|179633.7|179408.1|1
1726013040000|2024-09-11 00:04:00|179632.9|179408.4|179638.9|179409.1|179638.9|179409.1|179632.7|179408.3|3
1726013050000|2024-09-11 00:04:10|179640.2|179402.8|179640.2|179402.8|179640.2|179402.8|179640.2|179402.8|1
1726013060000|2024-09-11 00:04:20|179645.2|179425.2|179645.2|179425.2|179645.2|179425.2|179645.2|179425.2|1
1726013090000|2024-09-11 00:04:50|179643|179405.5|179643|179405.5|179643|179405.5|179643|179405.5|1
1726013120000|2024-09-11 00:05:20|179645.2|179425.2|179645.2|179425.2|179645.2|179425.2|179645.2|179425.2|1
1726013140000|2024-09-11 00:05:40|179643.5|179406.1|179643.5|179406.1|179643.5|179406.1|179643.5|179406.1|1
1726013150000|2024-09-11 00:05:50|179640.3|179406.8|179640.4|179403.1|179640.4|179406.8|179640.3|179403.1|2
1726013160000|2024-09-11 00:06:00|179644.4|179391.3|179644.8|179377.3|179644.8|179391.3|179644.4|179377.3|2
1726013170000|2024-09-11 00:06:10|179647.9|179383.7|179647.9|179383.7|179647.9|179383.7|179647.9|179383.7|1
1726013200000|2024-09-11 00:06:40|179639.7|179372.2|179639.7|179372.2|179639.7|179372.2|179639.7|179372.2|1
1726013210000|2024-09-11 00:06:50|179636.3|179378.3|179630|179399.5|179636.3|179399.5|179630|179378.3|2
1726013220000|2024-09-11 00:07:00|179630.9|179395.6|179628.5|179400.4|179630.9|179400.4|179628.5|179395.6|6
1726013230000|2024-09-11 00:07:10|179630.5|179395.9|179629.1|179425|179630.5|179426.2|179628.4|179395.9|6
1726013240000|2024-09-11 00:07:20|179629|179423|179639.5|179418|179639.5|179426.7|179628.9|179416.8|11
1726013250000|2024-09-11 00:07:30|179637.5|179426.1|179635.9|179397.3|179639.6|179426.1|179635.9|179397.3|10
1726013260000|2024-09-11 00:07:40|179634.4|179403|179633.1|179404.2|179635.9|179404.2|179633.1|179397.4|8
1726013280000|2024-09-11 00:08:00|179635.8|179404.1|179640.3|179383.4|179640.3|179404.1|179635.8|179383.4|2
1726013290000|2024-09-11 00:08:10|179644.3|179392.4|179644.3|179392.4|179644.3|179392.4|179644.3|179392.4|1
1726013310000|2024-09-11 00:08:30|179618.3|179397.8|179578.2|179448.2|179618.3|179448.2|179578.2|179397.8|3
1726013320000|2024-09-11 00:08:40|179586.3|179456.3|179627.5|179497.5|179633.3|179503.3|179586.3|179456.3|6
1726013330000|2024-09-11 00:08:50|179632.7|179502.7|179666.4|179536.4|179666.4|179536.4|179632.7|179502.7|3
1726013340000|2024-09-11 00:09:00|179666.2|179536.2|179663.9|179533.9|179666.2|179536.2|179663.9|179533.9|2
1726013350000|2024-09-11 00:09:10|179663.8|179533.8|179678.3|179548.3|179678.3|179548.3|179663.8|179533.8|5
1726013360000|2024-09-11 00:09:20|179678.2|179548.2|179677.3|179547.3|179678.2|179548.2|179677.3|179547.3|3
1726013370000|2024-09-11 00:09:30|179677.2|179547.2|179676.9|179546.9|179677.2|179547.2|179676.3|179546.3|3
1726013380000|2024-09-11 00:09:40|179676.2|179546.2|179668.4|179538.4|179693.5|179563.5|179668.4|179538.4|3
1726013390000|2024-09-11 00:09:50|179668|179538|179669.5|179539.5|179669.9|179539.9|179668|179538|3
1726013400000|2024-09-11 00:10:00|179670.3|179540.3|179667.5|179537.5|179688.4|179558.4|179667.5|179537.5|7
1726013420000|2024-09-11 00:10:20|179662.3|179532.3|179662.3|179532.3|179662.3|179532.3|179662.3|179532.3|1
1726013430000|2024-09-11 00:10:30|179662.6|179532.6|179675.7|179545.7|179676.1|179546.1|179662.6|179532.6|5
1726013440000|2024-09-11 00:10:40|179675.4|179545.4|179691|179561|179691.4|179561.4|179675.3|179545.3|8
1726013450000|2024-09-11 00:10:50|179691.2|179561.2|179667.2|179537.2|179691.2|179561.2|179667.2|179537.2|2
1726013460000|2024-09-11 00:11:00|179667.1|179537.1|179667.1|179537.1|179667.1|179537.1|179667.1|179537.1|1
1726013470000|2024-09-11 00:11:10|179666.9|179536.9|179667.1|179537.1|179667.3|179537.3|179666.9|179536.9|6
1726013480000|2024-09-11 00:11:20|179667.4|179537.4|179676.1|179546.1|179676.1|179546.1|179667.4|179537.4|2
1726013490000|2024-09-11 00:11:30|179674.1|179544.1|179674.1|179544.1|179674.1|179544.1|179674.1|179544.1|1
1726013500000|2024-09-11 00:11:40|179674.5|179544.5|179651.2|179521.2|179674.5|179544.5|179647.8|179517.8|5
1726013520000|2024-09-11 00:12:00|179650.7|179520.7|179650|179520|179650.7|179520.7|179650|179520|2
1726013530000|2024-09-11 00:12:10|179649.1|179519.1|179642.5|179512.5|179661.5|179531.5|179642.5|179512.5|7
1726013540000|2024-09-11 00:12:20|179642|179512|179642.7|179512.7|179642.7|179512.7|179642|179512|2
1726013550000|2024-09-11 00:12:30|179641.7|179511.7|179644.5|179514.5|179645|179515|179641.7|179511.7|3
1726013560000|2024-09-11 00:12:40|179645.1|179515.1|179640|179431.2|179697|179515.1|179634.8|179427.1|17
1726013570000|2024-09-11 00:12:50|179641|179432.4|179602.4|179401.5|179641|179438.2|179566|179400.3|37
1726013580000|2024-09-11 00:13:00|179602.7|179401.6|179605.4|179401.7|179608.6|179447.6|179576.9|179400.7|31
1726013590000|2024-09-11 00:13:10|179605.6|179401.6|179583.5|179377.6|179611.7|179401.6|179583.5|179377.6|28
1726013600000|2024-09-11 00:13:20|179591.9|179387.7|179571.3|179441.3|179606.4|179442.5|179565.3|179386.9|11
1726013610000|2024-09-11 00:13:30|179572|179442|179572.6|179442.6|179607.4|179442.6|179572|179405.3|13
1726013620000|2024-09-11 00:13:40|179607.1|179406.1|179566.1|179436.1|179607.1|179442.4|179557.4|179406.1|5
1726013630000|2024-09-11 00:13:50|179636.2|179423.8|179627.7|179422.9|179636.2|179423.8|179627.4|179419.2|7
1726013640000|2024-09-11 00:14:00|179628.2|179420|179628.2|179420|179628.2|179420|179628.2|179420|1
1726013650000|2024-09-11 00:14:10|179569.2|179439.2|179569.2|179439.2|179569.2|179439.2|179569.2|179439.2|1
1726013660000|2024-09-11 00:14:20|179610.4|179408.8|179610.4|179408.8|179610.4|179408.8|179610.4|179408.8|1
1726013670000|2024-09-11 00:14:30|179565.3|179435.3|179565.3|179435.3|179565.3|179435.3|179565.3|179435.3|1
1726013680000|2024-09-11 00:14:40|179610.6|179396.4|179610.6|179396.4|179610.6|179396.4|179610.6|179396.4|1
1726013700000|2024-09-11 00:15:00|179623|179420.8|179569.1|179439.1|179623|179439.1|179569.1|179420.8|2
1726013710000|2024-09-11 00:15:10|179570.2|179440.2|179570.2|179440.2|179570.2|179440.2|179570.2|179440.2|1
1726013720000|2024-09-11 00:15:20|179566.2|179436.2|179566.2|179436.2|179566.2|179436.2|179566.2|179436.2|1
1726013740000|2024-09-11 00:15:40|179610.6|179398.4|179610.6|179398.4|179610.6|179398.4|179610.6|179398.4|1
1726013750000|2024-09-11 00:15:50|179589|179459|179589|179459|179589|179459|179589|179459|1
1726013760000|2024-09-11 00:16:00|179588.9|179458.9|179576|179446|179588.9|179458.9|179567.9|179437.9|8
1726013770000|2024-09-11 00:16:10|179575.1|179445.1|179575.3|179445.3|179576.2|179446.2|179574.2|179444.2|17
1726013780000|2024-09-11 00:16:20|179574.8|179444.8|179581.9|179451.9|179581.9|179451.9|179574.8|179444.8|7
1726013790000|2024-09-11 00:16:30|179582.3|179452.3|179582.7|179452.7|179582.7|179452.7|179582.3|179452.3|3
1726013800000|2024-09-11 00:16:40|179582.4|179452.4|179659.7|179529.7|179663.3|179533.3|179577.4|179447.4|23
1726013810000|2024-09-11 00:16:50|179667.1|179537.1|179666.9|179536.9|179667.3|179537.3|179666.9|179536.9|4
1726013830000|2024-09-11 00:17:10|179675.4|179545.4|179675.4|179545.4|179675.4|179545.4|179675.4|179545.4|1
1726013840000|2024-09-11 00:17:20|179687.4|179557.4|179687.4|179557.4|179687.4|179557.4|179687.4|179557.4|1
1726013860000|2024-09-11 00:17:40|179664.6|179534.6|179664.4|179534.4|179664.6|179534.6|179664.4|179534.4|2
1726013870000|2024-09-11 00:17:50|179663.8|179533.8|179663.8|179533.8|179663.8|179533.8|179663.8|179533.8|1
1726013880000|2024-09-11 00:18:00|179664|179534|179664|179534|179664|179534|179664|179534|1
1726013890000|2024-09-11 00:18:10|179675|179545|179686.4|179556.4|179686.4|179556.4|179675|179545|2
1726013900000|2024-09-11 00:18:20|179688.7|179558.7|179677.5|179547.5|179688.7|179558.7|179677.5|179547.5|3
1726013910000|2024-09-11 00:18:30|179668.4|179538.4|179668.4|179538.4|179668.4|179538.4|179668.4|179538.4|1
1726013930000|2024-09-11 00:18:50|179670.2|179540.2|179684.1|179554.1|179684.1|179554.1|179670.2|179540.2|3
1726013950000|2024-09-11 00:19:10|179684.2|179554.2|179664.8|179534.8|179684.2|179554.2|179658.6|179528.6|5
1726013960000|2024-09-11 00:19:20|179665.1|179535.1|179664.7|179534.7|179665.1|179535.1|179664.7|179534.7|2
1726013970000|2024-09-11 00:19:30|179665|179535|179664.5|179534.5|179665|179535|179664.3|179534.3|4
1726013980000|2024-09-11 00:19:40|179664.9|179534.9|179664.9|179534.9|179664.9|179534.9|179664.9|179534.9|1
1726013990000|2024-09-11 00:19:50|179678.6|179548.6|179677.4|179547.4|179678.6|179548.6|179677.4|179547.4|4
1726014000000|2024-09-11 00:20:00|179677|179547|179678.2|179548.2|179678.2|179548.2|179677|179547|2
1726014010000|2024-09-11 00:20:10|179677.4|179547.4|179663.8|179533.8|179677.4|179547.4|179663|179533|5
1726014020000|2024-09-11 00:20:20|179662.8|179532.8|179661.6|179531.6|179663.3|179533.3|179660.3|179530.3|5
1726014030000|2024-09-11 00:20:30|179662.1|179532.1|179662.6|179532.6|179662.6|179532.6|179662.1|179532.1|2
1726014040000|2024-09-11 00:20:40|179660.5|179530.5|179674.4|179544.4|179674.9|179544.9|179660.5|179530.5|4
1726014050000|2024-09-11 00:20:50|179674|179544|179670.7|179540.7|179674|179544|179670.7|179540.7|4
1726014060000|2024-09-11 00:21:00|179672.4|179542.4|179658.8|179528.8|179675.6|179545.6|179658.8|179528.8|5
1726014070000|2024-09-11 00:21:10|179658.3|179528.3|179658.4|179528.4|179658.4|179528.4|179658.3|179528.3|2
1726014080000|2024-09-11 00:21:20|179656.8|179526.8|179656.8|179526.8|179656.8|179526.8|179656.8|179526.8|1
1726014090000|2024-09-11 00:21:30|179679.2|179549.2|179679.2|179549.2|179679.2|179549.2|179679.2|179549.2|1
1726014100000|2024-09-11 00:21:40|179677.2|179547.2|179692.5|179490.1|179694.5|179547.2|179677.2|179489.5|11
1726014110000|2024-09-11 00:21:50|179693.7|179490.2|179626|179496|179693.7|179524.4|179626|179486.4|17
1726014120000|2024-09-11 00:22:00|179626.2|179496.2|179626.6|179496.6|179626.7|179496.7|179626.1|179496.1|22
1726014130000|2024-09-11 00:22:10|179626.1|179496.1|179626.3|179496.3|179626.6|179496.6|179626.1|179496.1|22
1726014140000|2024-09-11 00:22:20|179625.9|179495.9|179619.6|179419.1|179625.9|179495.9|179587.9|179419.1|33
1726014150000|2024-09-11 00:22:30|179605.7|179475.7|179597.3|179467.3|179645.2|179478.3|179593.4|179428.7|29
1726014160000|2024-09-11 00:22:40|179597|179467|179607.1|179477.1|179654.8|179477.1|179597|179435.6|25
1726014170000|2024-09-11 00:22:50|179646.8|179443.5|179613.4|179483.4|179654.4|179483.7|179595.3|179429.9|30
1726014180000|2024-09-11 00:23:00|179611.8|179481.8|179596.4|179466.4|179615.3|179485.3|179596.4|179466.4|18
1726014190000|2024-09-11 00:23:10|179631|179430.9|179599.7|179469.7|179649.8|179470|179597.8|179430.8|24
1726014200000|2024-09-11 00:23:20|179599.3|179469.3|179644.8|179431.1|179644.8|179478.4|179596.5|179431.1|29
1726014210000|2024-09-11 00:23:30|179644.9|179433.4|179598.7|179468.7|179657.2|179469.7|179598|179433.4|25
1726014220000|2024-09-11 00:23:40|179599.3|179469.3|179635.4|179433.5|179643.1|179470.4|179598.9|179433.5|25
1726014230000|2024-09-11 00:23:50|179643.6|179430.3|179635.8|179428.9|179655.9|179440.2|179629|179428|26
1726014240000|2024-09-11 00:24:00|179629.3|179428.8|179629.1|179428.6|179635.8|179428.9|179629|179428.6|19
1726014250000|2024-09-11 00:24:10|179629.6|179428.5|179626.2|179426.2|179636|179463.5|179590.8|179426.1|36
1726014260000|2024-09-11 00:24:20|179590.6|179460.6|179652.3|179419.9|179652.7|179461.1|179590.3|179419.9|38
1726014270000|2024-09-11 00:24:30|179650.5|179420.2|179650.8|179424.7|179658.1|179424.7|179643.4|179413.8|34
1726014280000|2024-09-11 00:24:40|179651.6|179425|179656.2|179424.4|179657.2|179425|179645.4|179416.5|25
1726014290000|2024-09-11 00:24:50|179622|179416.2|179643.1|179429.9|179657.5|179454|179583.9|179416.1|21
1726014300000|2024-09-11 00:25:00|179634.4|179428.8|179634.7|179430|179650.9|179436.8|179633.7|179428.8|39
1726014310000|2024-09-11 00:25:10|179635.3|179436.7|179634.3|179429|179649.3|179436.7|179630.6|179429|31
1726014320000|2024-09-11 00:25:20|179633.6|179429.1|179633.6|179429.1|179634.4|179429.1|179633.4|179429|27
1726014330000|2024-09-11 00:25:30|179633.2|179428.9|179633.6|179428.9|179634.6|179429.1|179633|179428.9|28
1726014340000|2024-09-11 00:25:40|179634.8|179428.8|179634|179418.5|179665.9|179428.9|179633.7|179417.3|36
1726014350000|2024-09-11 00:25:50|179579.5|179418.4|179628.5|179420.5|179628.7|179449.5|179578.2|179417.9|24
1726014360000|2024-09-11 00:26:00|179629.3|179420.6|179632.5|179430.9|179633.9|179469.5|179593.9|179418.6|36
1726014370000|2024-09-11 00:26:10|179632.8|179432.2|179631.8|179430.5|179633.9|179432.5|179631.8|179430.5|25
1726014380000|2024-09-11 00:26:20|179632.3|179432.2|179631.8|179431.8|179633.7|179468.2|179598.2|179429.8|33
1726014390000|2024-09-11 00:26:30|179633.3|179466.8|179666.8|179450.9|179670.3|179470.9|179596.8|179431.8|28
1726014400000|2024-09-11 00:26:40|179667.7|179451.1|179613|179483|179668.9|179483|179608.6|179451.1|18
1726014410000|2024-09-11 00:26:50|179611.5|179481.5|179631.3|179430.4|179644|179481.5|179595.5|179430.4|27
1726014420000|2024-09-11 00:27:00|179597.7|179467.7|179592.1|179462.1|179640.6|179475.9|179592.1|179427.2|28
1726014430000|2024-09-11 00:27:10|179627.7|179427.2|179591.7|179461.7|179627.7|179462.1|179591.6|179427.2|14
1726014440000|2024-09-11 00:27:20|179592|179462|179592|179462|179628|179462.2|179591.6|179427.1|24
1726014450000|2024-09-11 00:27:30|179627.3|179427.2|179644.7|179414.2|179654.5|179462.1|179591.6|179414.2|23
1726014460000|2024-09-11 00:27:40|179644.5|179412.5|179646.9|179412.3|179647.1|179412.5|179619|179412.1|29
1726014470000|2024-09-11 00:27:50|179619|179412.4|179580.9|179450.9|179647.1|179450.9|179580.9|179412.2|28
1726014480000|2024-09-11 00:28:00|179580.8|179450.8|179580.9|179450.9|179580.9|179450.9|179580.8|179450.8|10
1726014490000|2024-09-11 00:28:10|179580.8|179450.8|179580.9|179450.9|179580.9|179450.9|179580.8|179450.8|10
1726014500000|2024-09-11 00:28:20|179580.8|179450.8|179619|179411.8|179619|179450.9|179580.8|179411.7|7
1726014510000|2024-09-11 00:28:30||179411.7||179413.3||179413.6||179411.7|22
1726014520000|2024-09-11 00:28:40||179413.6||179413.5||179413.6||179413.3|23
1726014530000|2024-09-11 00:28:50|179581.1|179413.4|179581.2|179451.2|179581.2|179451.2|179581.1|179413.3|14
1726014540000|2024-09-11 00:29:00|179581.1|179451.1|179581.1|179451.1|179581.2|179451.2|179581.1|179451.1|5
1726014550000|2024-09-11 00:29:10|179581|179451|179580.6|179450.6|179630.5|179451|179580.3|179423.5|20
1726014560000|2024-09-11 00:29:20|179629.6|179423.8|179643.3|179412.4|179645|179424|179628.8|179412|24
1726014570000|2024-09-11 00:29:30|179643.6|179412.3|179643.5|179412.5|179644|179412.6|179619|179412.3|20
1726014580000|2024-09-11 00:29:40|179619|179412.4|179580.8|179450.8|179646.3|179450.9|179580.8|179412.3|27
1726014590000|2024-09-11 00:29:50|179580.9|179450.9|179580.8|179450.8|179580.9|179450.9|179580.8|179450.8|14
1726014600000|2024-09-11 00:30:00|179580.9|179450.9|179580.8|179450.8|179580.9|179450.9|179580.8|179450.8|16
1726014610000|2024-09-11 00:30:10|179594.4|179464.4|179600.5|179470.5|179609.6|179479.6|179594.4|179464.4|18
1726014620000|2024-09-11 00:30:20|179600|179470|179601.5|179471.5|179601.5|179471.5|179581.8|179451.8|23
1726014630000|2024-09-11 00:30:30|179601.6|179471.6|179602|179472|179611.2|179481.2|179600.8|179470.8|36
1726014640000|2024-09-11 00:30:40|179599|179469|179580.9|179450.9|179599|179469|179580.9|179450.9|20
1726014650000|2024-09-11 00:30:50|179581|179451|179580.2|179450.2|179581|179451|179580.2|179450.2|6
1726014670000|2024-09-11 00:31:10|179653.5|179414.4|179588.1|179458.1|179653.5|179458.1|179588.1|179414.3|3
1726014680000|2024-09-11 00:31:20|179638.3|179429.6|179630.6|179422.5|179638.3|179458.1|179579.9|179422.5|22
1726014690000|2024-09-11 00:31:30|179579.9|179449.9|179579.9|179449.9|179630.8|179449.9|179579.8|179422.3|26
1726014700000|2024-09-11 00:31:40|179630.3|179422.6|179628.9|179422.6|179630.3|179449.9|179579.9|179422.5|30
1726014710000|2024-09-11 00:31:50|179628.2|179422.7|179652.8|179414.3|179662.8|179422.7|179628.1|179414.3|36
1726014720000|2024-09-11 00:32:00|179662.5|179422.1|179629|179415.4|179662.5|179422.1|179629|179414.2|29
1726014730000|2024-09-11 00:32:10|179603.6|179415.5|179581.4|179451.4|179603.6|179473.6|179581.4|179415.5|5
1726014740000|2024-09-11 00:32:20|179580.4|179450.4|179581.5|179451.5|179581.6|179451.6|179580.3|179450.3|7
1726014750000|2024-09-11 00:32:30|179581.4|179451.4|179580.5|179450.5|179635.3|179451.6|179580.3|179431.3|20
1726014760000|2024-09-11 00:32:40|179634|179431.6|179629|179412.6|179635.4|179451.4|179580.9|179412.4|27
1726014770000|2024-09-11 00:32:50|179609|179412.5|179609|179407|179642.2|179412.6|179609|179406.9|22
1726014780000|2024-09-11 00:33:00|179642.5|179407.3|179617|179406.9|179643.9|179407.4|179609|179406.9|20
1726014790000|2024-09-11 00:33:10|179575.6|179407|179575.6|179445.6|179575.6|179445.6|179575.6|179406.9|4
1726014800000|2024-09-11 00:33:20|179576.4|179446.4|179576.4|179446.4|179576.4|179446.4|179576.4|179446.4|1
1726014810000|2024-09-11 00:33:30|179575.6|179445.6|179576.5|179446.5|179577.8|179447.8|179575.6|179445.6|7
1726014820000|2024-09-11 00:33:40|179575.5|179445.5|179652.8|179522.8|179655.6|179525.6|179575.5|179406.9|13
1726014830000|2024-09-11 00:33:50|179652.7|179522.7|179652.1|179522.1|179653.6|179523.6|179649.3|179519.3|7
1726014840000|2024-09-11 00:34:00|179649.3|179519.3|179649|179519|179652.4|179522.4|179649|179519|5
1726014850000|2024-09-11 00:34:10|179648.9|179518.9|179668.3|179538.3|179668.3|179538.3|179648.9|179518.9|2
1726014860000|2024-09-11 00:34:20|179667.9|179537.9|179655.4|179525.4|179668.8|179538.8|179655.4|179525.4|4
1726014870000|2024-09-11 00:34:30|179668.5|179538.5|179651.6|179521.6|179668.5|179538.5|179651.6|179521.6|4
1726014880000|2024-09-11 00:34:40|179651.5|179521.5|179651.3|179521.3|179651.6|179521.6|179651.3|179521.3|9
1726014890000|2024-09-11 00:34:50|179651.6|179521.6|179651.4|179521.4|179651.6|179521.6|179651.4|179521.4|2
1726014900000|2024-09-11 00:35:00|179651.3|179521.3|179650.9|179520.9|179651.3|179521.3|179650.9|179520.9|2
1726014910000|2024-09-11 00:35:10|179660.3|179530.3|179657.4|179527.4|179666.2|179536.2|179657.2|179527.2|7
1726014920000|2024-09-11 00:35:20|179657.2|179527.2|179657|179527|179657.2|179527.2|179656.5|179526.5|4
1726014930000|2024-09-11 00:35:30|179663.7|179533.7|179646.7|179516.7|179664.5|179534.5|179646.7|179516.7|10
1726014940000|2024-09-11 00:35:40|179646.6|179516.6|179646.8|179516.8|179646.8|179516.8|179646.6|179516.6|2
1726014950000|2024-09-11 00:35:50|179646.4|179516.4|179646.4|179516.4|179646.4|179516.4|179646.4|179516.4|1
1726014960000|2024-09-11 00:36:00|179661.2|179531.2|179655.7|179525.7|179661.2|179531.2|179655.7|179525.7|2
1726014970000|2024-09-11 00:36:10|179661.1|179531.1|179655.4|179525.4|179661.1|179531.1|179655.4|179525.4|2
1726014980000|2024-09-11 00:36:20|179655.3|179525.3|179649.8|179519.8|179655.3|179525.3|179649.8|179519.8|2
1726014990000|2024-09-11 00:36:30|179649.1|179519.1|179649.1|179519.1|179649.1|179519.1|179649|179519|3
1726015000000|2024-09-11 00:36:40|179645.6|179515.6|179584|179454|179649.1|179519.1|179576.7|179446.7|14
1726015010000|2024-09-11 00:36:50|179584.3|179454.3|179582.9|179452.9|179586.5|179456.5|179582.5|179452.5|11
1726015020000|2024-09-11 00:37:00|179583.2|179453.2|179584|179454|179584.2|179454.2|179583.2|179453.2|29
1726015030000|2024-09-11 00:37:10|179583.8|179453.8|179648|179423|179648|179455.5|179583.5|179423|31
1726015040000|2024-09-11 00:37:20|179646.2|179422.8|179669.8|179444.7|179672.6|179445.1|179641.5|179422.8|35
1726015050000|2024-09-11 00:37:30|179670.1|179444|179595.1|179465.1|179682.5|179466.7|179594|179431.9|33
1726015060000|2024-09-11 00:37:40|179595.4|179465.4|179580.5|179450.5|179633.8|179465.4|179580.4|179431.9|13
1726015070000|2024-09-11 00:37:50|179580.4|179450.4|179629.2|179424|179631.2|179450.5|179580.4|179424|15
1726015080000|2024-09-11 00:38:00|179630.5|179424.1|179622|179414.9|179649.8|179450.6|179580.5|179414.9|37
1726015090000|2024-09-11 00:38:10|179597.3|179415|179706.1|179442.8|179706.3|179467.3|179597.3|179414.8|36
1726015100000|2024-09-11 00:38:20|179705.9|179442.5|179703.8|179442.9|179711|179442.9|179702.4|179442.4|40
1726015110000|2024-09-11 00:38:30|179707.4|179442.8|179580.4|179450.4|179707.4|179450.5|179580.3|179431.6|28
1726015120000|2024-09-11 00:38:40|179580.3|179450.3|179579.4|179449.4|179580.4|179450.4|179579.4|179449.4|3
1726015140000|2024-09-11 00:39:00|179622|179409.4|179639.5|179431.5|179639.5|179465.3|179593.9|179409.4|15
1726015150000|2024-09-11 00:39:10|179639.4|179431.6|179640.8|179438.7|179641.5|179438.7|179639.4|179431.2|16
1726015160000|2024-09-11 00:39:20|179640|179438.8|179589.1|179459.1|179640.3|179462.4|179589.1|179438.5|22
1726015170000|2024-09-11 00:39:30|179589|179459|179630|179419.8|179630|179459.1|179589|179419.8|30
1726015180000|2024-09-11 00:39:40|179605.6|179419.7|179605.6|179475.6|179605.6|179475.6|179605.5|179419.7|20
1726015190000|2024-09-11 00:39:50|179605.5|179475.5|179605.6|179475.6|179605.6|179475.6|179605.4|179475.4|33
1726015200000|2024-09-11 00:40:00|179605.4|179475.4|179592.5|179462.5|179605.5|179475.5|179592.5|179462.5|19
1726015210000|2024-09-11 00:40:10|179590.7|179460.7|179590.7|179460.7|179590.7|179460.7|179590.7|179460.7|1
1726015220000|2024-09-11 00:40:20|179590.4|179460.4|179581.1|179451.1|179590.5|179460.5|179581.1|179451.1|5
1726015230000|2024-09-11 00:40:30|179581|179451|179581.1|179451.1|179581.1|179451.1|179581|179451|22
1726015240000|2024-09-11 00:40:40|179581|179451|179579.2|179449.2|179581.3|179451.3|179579.2|179449.2|20
1726015250000|2024-09-11 00:40:50|179579.1|179449.1|179704.2|179445.8|179704.2|179449.1|179579.1|179445.4|6
1726015260000|2024-09-11 00:41:00|179703.5|179445.7|179701.3|179445.6|179703.5|179445.8|179701.3|179445.5|4
1726015270000|2024-09-11 00:41:10|179702|179445.7|179583|179453|179702|179453|179583|179417.9|3
1726015300000|2024-09-11 00:41:40|179581.7|179451.7|179708.1|179445.2|179708.1|179457.7|179581.7|179445.2|10
1726015310000|2024-09-11 00:41:50|179708.2|179445.4|179708.8|179445.2|179708.8|179445.4|179708.2|179445.1|29
1726015320000|2024-09-11 00:42:00|179708.9|179445.4|179708.9|179445.1|179708.9|179445.4|179708.9|179445|33
1726015330000|2024-09-11 00:42:10|179585|179445.2|179585.4|179455.4|179585.4|179455.4|179585|179445.1|8
1726015340000|2024-09-11 00:42:20|179585.3|179455.3|179585.4|179455.4|179585.4|179455.4|179585.3|179455.3|12
1726015350000|2024-09-11 00:42:30|179585.3|179455.3|179585.3|179455.3|179585.4|179455.4|179585.3|179455.3|9
1726015360000|2024-09-11 00:42:40|179585.4|179455.4|179602.5|179472.5|179630|179472.6|179585.3|179417.6|22
1726015370000|2024-09-11 00:42:50|179602.6|179472.6|179711.2|179444.8|179711.4|179472.6|179602.5|179444.8|13
1726015380000|2024-09-11 00:43:00|179703.5|179444.9|179581.2|179451.2|179703.5|179451.2|179581.2|179443.4|4
1726015390000|2024-09-11 00:43:10|179582.6|179452.6|179582.6|179452.6|179582.6|179452.6|179582.6|179452.6|1
1726015400000|2024-09-11 00:43:20|179632.4|179425.2|179632.1|179425.3|179632.4|179452.7|179582.7|179425.2|4
1726015410000|2024-09-11 00:43:30|179652.7|179417.2|179652.7|179417.2|179652.7|179417.2|179652.7|179417.2|1
1726015420000|2024-09-11 00:43:40|179640.1||179639.5||179640.1||179639.5||2
1726015430000|2024-09-11 00:43:50|179639.9|179417.3|179640|179417.3|179640|179417.3|179639.9|179417.3|2
1726015440000|2024-09-11 00:44:00|179639.2|179424.7|179577.2|179447.2|179639.2|179448.8|179577.2|179424.7|5
1726015450000|2024-09-11 00:44:10|179585.2|179455.2|179585.2|179455.2|179585.2|179455.2|179585.2|179455.2|1
1726015470000|2024-09-11 00:44:30|179585.1|179455.1|179638.6|179417.5|179638.6|179455.1|179585.1|179417.5|2
1726015480000|2024-09-11 00:44:40|179637.4|179417.4|179662.3|179443.9|179662.3|179443.9|179636.6|179417.4|4
1726015490000|2024-09-11 00:44:50|179662|179444|179587.7|179457.7|179662|179457.7|179587.7|179444|2
1726015500000|2024-09-11 00:45:00|179587.6|179457.6|179587.6|179457.6|179587.6|179457.6|179587.6|179457.6|1
1726015510000|2024-09-11 00:45:10|179587.1|179457.1|179581.4|179451.4|179587.1|179457.1|179581.4|179451.4|3
1726015520000|2024-09-11 00:45:20|179579.9|179449.9|179576.9|179446.9|179579.9|179449.9|179576.9|179446.9|2
1726015530000|2024-09-11 00:45:30|179631.1|179419|179621.7|179418.3|179631.1|179419.7|179621.7|179418.3|3
1726015540000|2024-09-11 00:45:40|179621.6||179621.6||179621.6||179621.6||1
1726015550000|2024-09-11 00:45:50|179621.4|179445.3|179575.3|179445.3|179621.4|179445.3|179575.3|179445.3|2
1726015560000|2024-09-11 00:46:00|179578.5|179448.5|179543.8|179413.8|179578.5|179448.5|179543.5|179413.5|4
1726015570000|2024-09-11 00:46:10|179544.1|179414.1|179543.9|179413.9|179558.8|179428.8|179543.9|179413.9|5
1726015580000|2024-09-11 00:46:20|179551.1|179421.1|179543.9|179413.9|179551.1|179421.1|179543.9|179413.9|2
1726015600000|2024-09-11 00:46:40|179589.5|179459.5|179589.5|179459.5|179589.5|179459.5|179589.5|179459.5|1
1726015610000|2024-09-11 00:46:50|179589.4|179459.4|179589.4|179459.4|179589.4|179459.4|179589.4|179459.4|1
1726015620000|2024-09-11 00:47:00|179549.9|179419.9|179555.1|179425.1|179559.4|179429.4|179549.9|179419.9|3
1726015630000|2024-09-11 00:47:10|179548.6|179418.6|179548.6|179418.6|179548.6|179418.6|179548.6|179418.6|1
1726015650000|2024-09-11 00:47:30|179555.6|179425.6|179569.1|179439.1|179569.1|179439.1|179555.6|179425.6|2
1726015660000|2024-09-11 00:47:40|179570.2|179440.2|179572.3|179442.3|179572.3|179442.3|179570.2|179440.2|3
1726015670000|2024-09-11 00:47:50|179571.6|179441.6|179556|179426|179571.6|179441.6|179552.8|179422.8|4
1726015680000|2024-09-11 00:48:00|179555.9|179425.9|179555.9|179425.9|179555.9|179425.9|179552.7|179422.7|3
1726015700000|2024-09-11 00:48:20|179552.7|179422.7|179552.7|179422.7|179552.7|179422.7|179552.7|179422.7|1
1726015710000|2024-09-11 00:48:30|179565.5|179435.5|179565.5|179435.5|179565.5|179435.5|179565.5|179435.5|1
1726015720000|2024-09-11 00:48:40|179591.1|179461.1|179591|179461|179591.1|179461.1|179591|179461|2
1726015730000|2024-09-11 00:48:50|179558.9|179428.9|179556|179426|179570.6|179440.6|179556|179426|5
1726015740000|2024-09-11 00:49:00|179558.5|179428.5|179565.7|179435.7|179570.6|179440.6|179558.5|179428.5|4
1726015760000|2024-09-11 00:49:20|179565.6|179435.6|179610.7|179409.9|179610.7|179435.6|179565.6|179409.9|2
1726015770000|2024-09-11 00:49:30|179610.6||179610.6||179610.6||179610.6||1
1726015780000|2024-09-11 00:49:40|179589.9|179459.9|179566.1|179436.1|179591|179461|179566.1|179436.1|3
1726015790000|2024-09-11 00:49:50|179571.6|179441.6|179608.8|179478.8|179608.8|179478.8|179571.6|179441.6|4
1726015800000|2024-09-11 00:50:00|179608.9|179478.9|179609|179479|179609|179479|179608.9|179478.9|2
1726015820000|2024-09-11 00:50:20|179620.3|179490.3|179620.3|179490.3|179620.3|179490.3|179620.3|179490.3|1
1726015830000|2024-09-11 00:50:30|179619.7|179489.7|179620.8|179490.8|179620.8|179490.8|179619.7|179489.7|2
1726015840000|2024-09-11 00:50:40|179611|179481|179611|179481|179611|179481|179611|179481|1
1726015850000|2024-09-11 00:50:50|179610.8|179480.8|179609.5|179479.5|179610.8|179480.8|179609.5|179479.5|2
1726015880000|2024-09-11 00:51:20|179617.2|179487.2|179626.5|179496.5|179626.5|179496.5|179617.2|179487.2|2
1726015900000|2024-09-11 00:51:40|179610.4|179480.4|179610.4|179480.4|179610.4|179480.4|179610.4|179480.4|1
1726015910000|2024-09-11 00:51:50|179607.4|179477.4|179590.5|179460.5|179610.5|179480.5|179590.5|179460.5|4
1726015940000|2024-09-11 00:52:20|179595.5|179465.5|179595.5|179465.5|179595.5|179465.5|179595.5|179465.5|1
1726015950000|2024-09-11 00:52:30|179606.5|179476.5|179606.5|179476.5|179606.5|179476.5|179606.5|179476.5|1
1726015960000|2024-09-11 00:52:40|179593.4|179463.4|179590.5|179460.5|179593.4|179463.4|179590.5|179460.5|2
1726015980000|2024-09-11 00:53:00|179580.8|179450.8|179580.8|179450.8|179580.8|179450.8|179580.8|179450.8|1
1726015990000|2024-09-11 00:53:10|179579.6|179449.6|179579.6|179449.6|179579.6|179449.6|179579.6|179449.6|1
1726016000000|2024-09-11 00:53:20|179585.9|179455.9|179598.7|179468.7|179598.7|179468.7|179585.9|179455.9|2
1726016010000|2024-09-11 00:53:30|179611.4|179481.4|179615.6|179485.6|179616.4|179486.4|179600.5|179470.5|11
1726016020000|2024-09-11 00:53:40|179616|179486|179605.5|179475.5|179616|179486|179605.5|179475.5|2
1726016030000|2024-09-11 00:53:50|179608.6|179478.6|179608.6|179478.6|179608.6|179478.6|179608.6|179478.6|1
1726016040000|2024-09-11 00:54:00|179616|179486|179624.8|179494.8|179624.8|179494.8|179616|179486|2
1726016050000|2024-09-11 00:54:10|179624.1|179494.1|179624.1|179494.1|179624.1|179494.1|179624.1|179494.1|1
1726016060000|2024-09-11 00:54:20|179609.9|179479.9|179609.9|179479.9|179609.9|179479.9|179609.9|179479.9|1
1726016070000|2024-09-11 00:54:30|179608.6|179478.6|179608.6|179478.6|179608.6|179478.6|179608.6|179478.6|1
1726016100000|2024-09-11 00:55:00|179614.6|179484.6|179605.3|179475.3|179614.6|179484.6|179592.9|179462.9|7
1726016110000|2024-09-11 00:55:10|179608|179478|179608|179478|179608|179478|179608|179478|1
1726016130000|2024-09-11 00:55:30|179615.5|179485.5|179616|179486|179616|179486|179615.5|179485.5|2
1726016150000|2024-09-11 00:55:50|179616.1|179486.1|179606.9|179476.9|179616.1|179486.1|179606.9|179476.9|2
1726016160000|2024-09-11 00:56:00|179607.4|179477.4|179607.4|179477.4|179607.4|179477.4|179607.4|179477.4|1
1726016170000|2024-09-11 00:56:10|179607.8|179477.8|179607.8|179477.8|179607.8|179477.8|179607.8|179477.8|1
1726016190000|2024-09-11 00:56:30|179616|179486|179616.5|179486.5|179616.5|179486.5|179616|179486|2
1726016200000|2024-09-11 00:56:40|179616.9|179486.9|179616.9|179486.9|179616.9|179486.9|179616.9|179486.9|1
1726016210000|2024-09-11 00:56:50|179606.6|179476.6|179606.6|179476.6|179606.6|179476.6|179606.6|179476.6|1
1726016220000|2024-09-11 00:57:00|179606.3|179476.3|179606.3|179476.3|179606.3|179476.3|179606.3|179476.3|1
1726016240000|2024-09-11 00:57:20|179614.6|179484.6|179614.6|179484.6|179614.6|179484.6|179614.6|179484.6|1
1726016250000|2024-09-11 00:57:30|179616|179486|179616|179486|179616|179486|179616|179486|1
1726016260000|2024-09-11 00:57:40|179605.4|179475.4|179605.4|179475.4|179605.4|179475.4|179605.4|179475.4|1
1726016270000|2024-09-11 00:57:50|179605.3|179475.3|179610.5|179480.5|179610.5|179480.5|179605.3|179475.3|2
1726016280000|2024-09-11 00:58:00|179613.7|179483.7|179613.7|179483.7|179613.7|179483.7|179613.7|179483.7|1
1726016300000|2024-09-11 00:58:20|179609.7|179479.7|179609.7|179479.7|179609.7|179479.7|179609.7|179479.7|1
1726016310000|2024-09-11 00:58:30|179614.8|179484.8|179609.8|179479.8|179622.3|179492.3|179609.8|179479.8|3
1726016330000|2024-09-11 00:58:50|179608.7|179478.7|179608.7|179478.7|179608.7|179478.7|179608.7|179478.7|1
1726016340000|2024-09-11 00:59:00|179609.4|179479.4|179626.9|179496.9|179626.9|179496.9|179609.4|179479.4|11
1726016350000|2024-09-11 00:59:10|179630.9|179500.9|179633.3|179503.3|179635.7|179505.7|179630|179500|12
1726016360000|2024-09-11 00:59:20|179633.7|179503.7|179634.7|179504.7|179634.7|179504.7|179631.4|179501.4|4
1726016370000|2024-09-11 00:59:30|179631.8|179501.8|179634.7|179504.7|179634.7|179504.7|179631.8|179501.8|3
1726016380000|2024-09-11 00:59:40|179640.8|179510.8|179640.7|179510.7|179640.8|179510.8|179640.1|179510.1|3
1726016390000|2024-09-11 00:59:50|179639.8|179509.8|179639.1|179509.1|179640.1|179510.1|179638.6|179508.6|8
1726016400000|2024-09-11 01:00:00|179639.6|179509.6|179643.4|179513.4|179655.2|179525.2|179639.6|179509.6|8
1726016410000|2024-09-11 01:00:10|179643.6|179513.6|179642.8|179512.8|179643.6|179513.6|179642.8|179512.8|2
1726016420000|2024-09-11 01:00:20|179642.1|179512.1|179642.1|179512.1|179642.1|179512.1|179642.1|179512.1|1
1726016430000|2024-09-11 01:00:30|179636.3|179506.3|179641.1|179511.1|179641.1|179511.1|179636.3|179506.3|3
1726016440000|2024-09-11 01:00:40|179641.5|179511.5|179641.5|179511.5|179641.5|179511.5|179641.5|179511.5|1
1726016450000|2024-09-11 01:00:50|179641.9|179511.9|179641.9|179511.9|179641.9|179511.9|179641.9|179511.9|1
1726016460000|2024-09-11 01:01:00|179636.9|179506.9|179643.2|179513.2|179643.2|179513.2|179636.9|179506.9|2
1726016480000|2024-09-11 01:01:20|179643.4|179513.4|179622.2|179492.2|179643.4|179513.4|179622.2|179492.2|4
1726016490000|2024-09-11 01:01:30|179622.4|179492.4|179622.4|179492.4|179622.4|179492.4|179622.4|179492.4|1
1726016500000|2024-09-11 01:01:40|179622.2|179492.2|179622.2|179492.2|179622.2|179492.2|179622.2|179492.2|1
1726016510000|2024-09-11 01:01:50|179621.5|179491.5|179610.4|179480.4|179621.5|179491.5|179610.4|179480.4|5
1726016520000|2024-09-11 01:02:00|179610.3|179480.3|179610.3|179480.3|179610.3|179480.3|179610.3|179480.3|1
1726016530000|2024-09-11 01:02:10|179609.8|179479.8|179609.8|179479.8|179609.8|179479.8|179609.8|179479.8|1
1726016540000|2024-09-11 01:02:20|179610.3|179480.3|179616.8|179486.8|179622.6|179492.6|179610.3|179480.3|9
1726016550000|2024-09-11 01:02:30|179617.2|179487.2|179614.8|179484.8|179618.3|179488.3|179614.8|179484.8|5
1726016560000|2024-09-11 01:02:40|179615|179485|179615.2|179485.2|179618.8|179488.8|179613.7|179483.7|8
1726016570000|2024-09-11 01:02:50|179616|179486|179621.6|179491.6|179621.6|179491.6|179616|179486|5
1726016580000|2024-09-11 01:03:00|179622.3|179492.3|179618.8|179488.8|179622.3|179492.3|179618.8|179488.8|3
1726016590000|2024-09-11 01:03:10|179628.9|179498.9|179628.9|179498.9|179628.9|179498.9|179628.9|179498.9|1
1726016600000|2024-09-11 01:03:20|179618.6|179488.6|179618.2|179488.2|179618.6|179488.6|179618.2|179488.2|2
1726016610000|2024-09-11 01:03:30|179613.3|179483.3|179615.8|179485.8|179615.8|179485.8|179613.3|179483.3|3
1726016620000|2024-09-11 01:03:40|179616.1|179486.1|179618.1|179488.1|179618.1|179488.1|179616.1|179486.1|5
1726016630000|2024-09-11 01:03:50|179624.7|179494.7|179624.7|179494.7|179624.7|179494.7|179624.7|179494.7|1
1726016640000|2024-09-11 01:04:00|179624.1|179494.1|179636.2|179506.2|179636.2|179506.2|179623.8|179493.8|4
1726016650000|2024-09-11 01:04:10|179636.5|179506.5|179623.6|179493.6|179636.5|179506.5|179623.6|179493.6|3
1726016660000|2024-09-11 01:04:20|179623.2|179493.2|179623.2|179493.2|179623.2|179493.2|179623.2|179493.2|1
1726016670000|2024-09-11 01:04:30|179617|179487|179617|179487|179617|179487|179617|179487|1
1726016680000|2024-09-11 01:04:40|179621.8|179491.8|179632.1|179502.1|179632.1|179502.1|179621.8|179491.8|2
1726016690000|2024-09-11 01:04:50|179630.9|179500.9|179620.4|179490.4|179630.9|179500.9|179620.4|179490.4|6
1726016700000|2024-09-11 01:05:00|179621|179491|179633.2|179503.2|179634.1|179504.1|179621|179491|4
1726016710000|2024-09-11 01:05:10|179621.2|179491.2|179615.3|179485.3|179621.2|179491.2|179615.3|179485.3|4
1726016720000|2024-09-11 01:05:20|179613.8|179483.8|179614.8|179484.8|179614.8|179484.8|179613.8|179483.8|2
1726016730000|2024-09-11 01:05:30|179614.2|179484.2|179601.7|179471.7|179645.7|179484.2|179601.7|179443.7|4
1726016740000|2024-09-11 01:05:40|179600.9|179470.9|179608.9|179478.9|179608.9|179478.9|179600.9|179470.9|2
1726016760000|2024-09-11 01:06:00|179600.9|179470.9|179604.7|179474.7|179604.7|179474.7|179600.9|179470.9|2
1726016770000|2024-09-11 01:06:10|179604.6|179474.6|179603.7|179473.7|179604.6|179474.6|179603.7|179473.7|3
1726016790000|2024-09-11 01:06:30|179598.2|179468.2|179598.3|179468.3|179602.8|179472.8|179598.2|179468.2|4
1726016800000|2024-09-11 01:06:40|179599.9|179469.9|179628.7|179498.7|179630.2|179500.2|179599.9|179469.9|8
1726016810000|2024-09-11 01:06:50|179627|179497|179627.1|179497.1|179630.2|179500.2|179627|179497|4
1726016820000|2024-09-11 01:07:00|179627|179497|179630.6|179500.6|179631.7|179501.7|179627|179497|5
1726016830000|2024-09-11 01:07:10|179627.3|179497.3|179634.4|179504.4|179634.4|179504.4|179627.3|179497.3|6
1726016840000|2024-09-11 01:07:20|179634.3|179504.3|179634.3|179504.3|179634.3|179504.3|179634.3|179504.3|1
1726016850000|2024-09-11 01:07:30|179634.1|179504.1|179628.5|179498.5|179634.1|179504.1|179628.5|179498.5|2
1726016870000|2024-09-11 01:07:50|179627.9|179497.9|179627.9|179497.9|179627.9|179497.9|179627.9|179497.9|1
1726016890000|2024-09-11 01:08:10|179634.1|179504.1|179652.8|179522.8|179652.8|179522.8|179634.1|179504.1|5
1726016900000|2024-09-11 01:08:20|179652|179522|179652.9|179522.9|179652.9|179522.9|179650.6|179520.6|6
1726016910000|2024-09-11 01:08:30|179652|179522|179652.2|179522.2|179652.8|179522.8|179651.1|179521.1|8
1726016920000|2024-09-11 01:08:40|179651.2|179521.2|179649.9|179519.9|179651.9|179521.9|179649.9|179519.9|5
1726016930000|2024-09-11 01:08:50|179648.2|179518.2|179647.7|179517.7|179658.8|179528.8|179647.7|179517.7|3
1726016950000|2024-09-11 01:09:10|179648.9|179518.9|179657.8|179527.8|179657.8|179527.8|179647.7|179517.7|4
1726016960000|2024-09-11 01:09:20|179647.7|179517.7|179647.9|179517.9|179647.9|179517.9|179641.8|179511.8|12
1726016970000|2024-09-11 01:09:30|179641.8|179511.8|179644.9|179514.9|179644.9|179514.9|179641.8|179511.8|2
1726016980000|2024-09-11 01:09:40|179645|179515|179646.3|179516.3|179646.3|179516.3|179645|179515|2
1726017000000|2024-09-11 01:10:00|179645|179515|179645|179515|179645|179515|179645|179515|1
1726017010000|2024-09-11 01:10:10|179644|179514|179645.9|179515.9|179645.9|179515.9|179642.2|179512.2|12
1726017020000|2024-09-11 01:10:20|179642.7|179512.7|179643.4|179513.4|179643.7|179513.7|179642.7|179512.7|4
1726017030000|2024-09-11 01:10:30|179645.6|179515.6|179643.6|179513.6|179645.6|179515.6|179643.4|179513.4|5
1726017040000|2024-09-11 01:10:40|179644.5|179514.5|179657.4|179527.4|179657.4|179527.4|179644.5|179514.5|4
1726017050000|2024-09-11 01:10:50|179657.5|179527.5|179657.3|179527.3|179657.5|179527.5|179657.3|179527.3|2
1726017060000|2024-09-11 01:11:00|179657.2|179527.2|179642.1|179512.1|179657.2|179527.2|179642.1|179512.1|9
1726017070000|2024-09-11 01:11:10|179642|179512|179642|179512|179642|179512|179642|179512|1
1726017080000|2024-09-11 01:11:20|179641.9|179511.9|179642.8|179512.8|179642.8|179512.8|179641.9|179511.9|2
1726017090000|2024-09-11 01:11:30|179642.7|179512.7|179651.1|179521.1|179651.1|179521.1|179642.7|179512.7|2
1726017100000|2024-09-11 01:11:40|179646.4|179516.4|179646.4|179516.4|179646.4|179516.4|179646.4|179516.4|1
1726017110000|2024-09-11 01:11:50|179647.1|179517.1|179650.7|179520.7|179664.3|179534.3|179645.6|179515.6|7
1726017120000|2024-09-11 01:12:00|179648.3|179518.3|179648.6|179518.6|179651.4|179521.4|179648.3|179518.3|7
1726017130000|2024-09-11 01:12:10|179648.1|179518.1|179648.6|179518.6|179650.6|179520.6|179648.1|179518.1|5
1726017140000|2024-09-11 01:12:20|179648.1|179518.1|179649|179519|179650.9|179520.9|179648.1|179518.1|7
1726017150000|2024-09-11 01:12:30|179652.1|179522.1|179651.9|179521.9|179652.1|179522.1|179651.9|179521.9|2
1726017160000|2024-09-11 01:12:40|179652.2|179522.2|179650.8|179520.8|179652.2|179522.2|179650.8|179520.8|3
1726017170000|2024-09-11 01:12:50|179647.9|179517.9|179648.8|179518.8|179648.8|179518.8|179647.9|179517.9|3
1726017180000|2024-09-11 01:13:00|179648.5|179518.5|179648.9|179518.9|179651.8|179521.8|179648.3|179518.3|11
1726017190000|2024-09-11 01:13:10|179649.3|179519.3|179649.3|179519.3|179649.4|179519.4|179649.3|179519.3|3
1726017200000|2024-09-11 01:13:20|179648.6|179518.6|179711.6|179581.6|179711.6|179581.6|179648.6|179518.6|11
1726017210000|2024-09-11 01:13:30|179713.4|179583.4|179713.4|179583.4|179713.4|179583.4|179713.4|179583.4|1
1726017220000|2024-09-11 01:13:40|179713.3|179583.3|179713.3|179583.3|179713.3|179583.3|179713.3|179583.3|1
1726017230000|2024-09-11 01:13:50|179713.2|179583.2|179710.9|179580.9|179713.2|179583.2|179710.6|179580.6|6
1726017240000|2024-09-11 01:14:00|179709.4|179579.4|179709.4|179579.4|179709.4|179579.4|179709.4|179579.4|1
1726017250000|2024-09-11 01:14:10|179707.3|179577.3|179710.2|179580.2|179710.2|179580.2|179706.9|179576.9|7
1726017260000|2024-09-11 01:14:20|179711.3|179581.3|179708.5|179578.5|179711.3|179581.3|179708.5|179578.5|2
1726017270000|2024-09-11 01:14:30|179707.8|179577.8|179707.8|179577.8|179707.8|179577.8|179707.8|179577.8|1
1726017290000|2024-09-11 01:14:50|179706.3|179576.3|179704.5|179574.5|179706.3|179576.3|179704.5|179574.5|2
1726017300000|2024-09-11 01:15:00|179706|179576|179702.4|179572.4|179706|179576|179699.5|179569.5|8
1726017310000|2024-09-11 01:15:10|179702.3|179572.3|179704|179574|179704|179574|179702.1|179572.1|3
1726017320000|2024-09-11 01:15:20|179704.1|179574.1|179704.6|179574.6|179704.7|179574.7|179704.1|179574.1|5
1726017330000|2024-09-11 01:15:30|179704|179574|179702.5|179572.5|179704|179574|179702.5|179572.5|4
1726017340000|2024-09-11 01:15:40|179702.4|179572.4|179714.2|179584.2|179714.2|179584.2|179702.4|179572.4|4
1726017350000|2024-09-11 01:15:50|179712.8|179582.8|179713.2|179583.2|179713.2|179583.2|179712.8|179582.8|2
1726017370000|2024-09-11 01:16:10|179708.4|179578.4|179710.4|179580.4|179710.4|179580.4|179708.4|179578.4|2
1726017380000|2024-09-11 01:16:20|179710.5|179580.5|179710.4|179580.4|179710.5|179580.5|179710.4|179580.4|4
1726017390000|2024-09-11 01:16:30|179710|179580|179710|179580|179710|179580|179710|179580|1
1726017400000|2024-09-11 01:16:40|179710.1|179580.1|179712.7|179582.7|179712.7|179582.7|179710|179580|3
1726017410000|2024-09-11 01:16:50|179712.9|179582.9|179714.6|179584.6|179716|179586|179712.9|179582.9|4
1726017420000|2024-09-11 01:17:00|179713.1|179583.1|179707.3|179577.3|179713.1|179583.1|179707.3|179577.3|3
1726017430000|2024-09-11 01:17:10|179707.4|179577.4|179707.3|179577.3|179707.4|179577.4|179707.3|179577.3|4
1726017440000|2024-09-11 01:17:20|179707.4|179577.4|179707.3|179577.3|179707.4|179577.4|179707.3|179577.3|4
1726017450000|2024-09-11 01:17:30|179707.4|179577.4|179711.6|179581.6|179711.6|179581.6|179707.3|179577.3|3
1726017460000|2024-09-11 01:17:40|179713|179583|179713|179583|179713|179583|179713|179583|1
1726017470000|2024-09-11 01:17:50|179711.5|179581.5|179711.5|179581.5|179711.5|179581.5|179711.5|179581.5|1
1726017480000|2024-09-11 01:18:00|179712.8|179582.8|179707.3|179577.3|179713.1|179583.1|179707.3|179577.3|6
1726017490000|2024-09-11 01:18:10|179707.1|179577.1|179707.3|179577.3|179707.3|179577.3|179707.1|179577.1|2
1726017500000|2024-09-11 01:18:20|179707.4|179577.4|179700.6|179570.6|179707.4|179577.4|179700.6|179570.6|6
1726017510000|2024-09-11 01:18:30|179706.3|179576.3|179708.7|179578.7|179708.7|179578.7|179700.1|179570.1|4
1726017520000|2024-09-11 01:18:40|179710.1|179580.1|179700.1|179570.1|179711.5|179581.5|179700.1|179570.1|4
1726017530000|2024-09-11 01:18:50|179700.4|179570.4|179700.4|179570.4|179700.4|179570.4|179700.4|179570.4|1
1726017540000|2024-09-11 01:19:00|179704.3|179574.3|179706.6|179576.6|179707.7|179577.7|179700.7|179570.7|8
1726017550000|2024-09-11 01:19:10|179706.8|179576.8|179706.6|179576.6|179706.8|179576.8|179706.5|179576.5|6
1726017560000|2024-09-11 01:19:20|179703.7|179573.7|179709|179579|179709.7|179579.7|179701.5|179571.5|10
1726017570000|2024-09-11 01:19:30|179711|179581|179702.6|179572.6|179713.3|179583.3|179702.6|179572.6|6
1726017580000|2024-09-11 01:19:40|179699.5|179569.5|179687.8|179557.8|179699.5|179569.5|179687.7|179557.7|4
1726017590000|2024-09-11 01:19:50|179690.4|179560.4|179687.5|179557.5|179690.4|179560.4|179687.5|179557.5|6
1726017600000|2024-09-11 01:20:00|179690|179560|179690|179560|179690.2|179560.2|179690|179560|3
1726017610000|2024-09-11 01:20:10|179689.7|179559.7|179690.3|179560.3|179690.8|179560.8|179687.2|179557.2|8
1726017620000|2024-09-11 01:20:20|179690|179560|179697.1|179567.1|179697.1|179567.1|179690|179560|2
1726017630000|2024-09-11 01:20:30|179695.4|179565.4|179695.4|179565.4|179695.4|179565.4|179695.4|179565.4|1
1726017640000|2024-09-11 01:20:40|179699|179569|179704.5|179574.5|179704.5|179574.5|179699|179569|2
1726017650000|2024-09-11 01:20:50|179697.2|179567.2|179709.9|179579.9|179709.9|179579.9|179697.2|179567.2|6
1726017660000|2024-09-11 01:21:00|179702.2|179572.2|179709.9|179579.9|179709.9|179579.9|179702.2|179572.2|2
1726017670000|2024-09-11 01:21:10|179710.4|179580.4|179712|179582|179712|179582|179710.4|179580.4|2
1726017680000|2024-09-11 01:21:20|179710.7|179580.7|179710.7|179580.7|179710.7|179580.7|179710.7|179580.7|1
1726017700000|2024-09-11 01:21:40|179715.8|179585.8|179711.3|179581.3|179715.8|179585.8|179711.3|179581.3|4
1726017710000|2024-09-11 01:21:50|179706.3|179576.3|179706.3|179576.3|179706.3|179576.3|179706.3|179576.3|1
1726017720000|2024-09-11 01:22:00|179706.4|179576.4|179705.4|179575.4|179706.4|179576.4|179705.3|179575.3|3
1726017730000|2024-09-11 01:22:10|179710.1|179580.1|179709|179579|179710.1|179580.1|179709|179579|2
1726017740000|2024-09-11 01:22:20|179708|179578|179708|179578|179708|179578|179708|179578|1
1726017750000|2024-09-11 01:22:30|179707.8|179577.8|179696.8|179566.8|179709.6|179579.6|179696.8|179566.8|5
1726017760000|2024-09-11 01:22:40|179696.9|179566.9|179696.8|179566.8|179696.9|179566.9|179696.8|179566.8|2
1726017770000|2024-09-11 01:22:50|179701.4|179571.4|179699.7|179569.7|179701.4|179571.4|179699.7|179569.7|3
1726017780000|2024-09-11 01:23:00|179699.6|179569.6|179699.6|179569.6|179699.6|179569.6|179699.6|179569.6|1
1726017790000|2024-09-11 01:23:10|179696.9|179566.9|179695.2|179565.2|179696.9|179566.9|179695.2|179565.2|2
1726017810000|2024-09-11 01:23:30|179693.2|179563.2|179694.1|179564.1|179694.2|179564.2|179693.2|179563.2|4
1726017820000|2024-09-11 01:23:40|179694.2|179564.2|179692.9|179562.9|179694.2|179564.2|179692.9|179562.9|3
1726017830000|2024-09-11 01:23:50|179691.3|179561.3|179690.6|179560.6|179691.4|179561.4|179690.6|179560.6|5
1726017840000|2024-09-11 01:24:00|179689.8|179559.8|179691.6|179561.6|179691.6|179561.6|179689.8|179559.8|2
1726017860000|2024-09-11 01:24:20|179689.9|179559.9|179690.6|179560.6|179690.7|179560.7|179689.9|179559.9|4
1726017870000|2024-09-11 01:24:30|179690.7|179560.7|179690.6|179560.6|179690.7|179560.7|179690.5|179560.5|4
1726017880000|2024-09-11 01:24:40|179693.4|179563.4|179690.7|179560.7|179693.4|179563.4|179690.5|179560.5|6
1726017890000|2024-09-11 01:24:50|179687.6|179557.6|179688.9|179558.9|179688.9|179558.9|179687.4|179557.4|3
1726017900000|2024-09-11 01:25:00|179686.9|179556.9|179686.7|179556.7|179686.9|179556.9|179686.7|179556.7|2
1726017910000|2024-09-11 01:25:10|179686.6|179556.6|179686.6|179556.6|179686.6|179556.6|179686.6|179556.6|1
1726017920000|2024-09-11 01:25:20|179686.5|179556.5|179687.4|179557.4|179687.5|179557.5|179686.5|179556.5|4
1726017930000|2024-09-11 01:25:30|179687.5|179557.5|179687.4|179557.4|179687.5|179557.5|179687.4|179557.4|2
1726017940000|2024-09-11 01:25:40|179687.5|179557.5|179687.4|179557.4|179687.5|179557.5|179687.4|179557.4|2
1726017950000|2024-09-11 01:25:50|179688.9|179558.9|179690.1|179560.1|179690.1|179560.1|179688.9|179558.9|2
1726017960000|2024-09-11 01:26:00|179690.4|179560.4|179690.8|179560.8|179690.8|179560.8|179688.5|179558.5|4
1726017970000|2024-09-11 01:26:10|179693.7|179563.7|179689|179559|179693.7|179563.7|179689|179559|2
1726017980000|2024-09-11 01:26:20|179689.1|179559.1|179693.6|179563.6|179693.6|179563.6|179689.1|179559.1|3
1726017990000|2024-09-11 01:26:30|179692.6|179562.6|179561|179431|179692.6|179562.6|179561|179431|12
1726018000000|2024-09-11 01:26:40|179560.8|179430.8|179569.1|179439.1|179569.7|179439.7|179560.1|179430.1|21
1726018010000|2024-09-11 01:26:50|179569.2|179439.2|179569.8|179439.8|179572.9|179442.9|179563.2|179433.2|15
1726018020000|2024-09-11 01:27:00|179570.3|179440.3|179572.6|179442.6|179573|179443|179569.1|179439.1|21
1726018030000|2024-09-11 01:27:10|179569.2|179439.2|179571.5|179441.5|179574.7|179444.7|179569.2|179439.2|10
1726018040000|2024-09-11 01:27:20|179570.2|179440.2|179571.4|179441.4|179573.9|179443.9|179564.9|179434.9|10
1726018050000|2024-09-11 01:27:30|179572.7|179442.7|179570.2|179440.2|179575.1|179445.1|179570.2|179440.2|10
1726018060000|2024-09-11 01:27:40|179571.3|179441.3|179571|179441|179571.3|179441.3|179570.3|179440.3|6
1726018070000|2024-09-11 01:27:50|179569.3|179439.3|179570.3|179440.3|179573|179443|179569.3|179439.3|10
1726018080000|2024-09-11 01:28:00|179570.7|179440.7|179569.5|179439.5|179570.7|179440.7|179568.7|179438.7|5
1726018090000|2024-09-11 01:28:10|179568.8|179438.8|179569|179439|179570.1|179440.1|179567.3|179437.3|11
1726018100000|2024-09-11 01:28:20|179568.3|179438.3|179568.2|179438.2|179568.3|179438.3|179568.2|179438.2|2
1726018110000|2024-09-11 01:28:30|179566.7|179436.7|179568|179438|179568|179438|179566.7|179436.7|5
1726018120000|2024-09-11 01:28:40|179567.5|179437.5|179568.5|179438.5|179568.5|179438.5|179566.5|179436.5|9
1726018130000|2024-09-11 01:28:50|179567.7|179437.7|179568.2|179438.2|179570.6|179440.6|179566.9|179436.9|10
1726018140000|2024-09-11 01:29:00|179564.3|179434.3|179567.6|179437.6|179568.3|179438.3|179563.2|179433.2|6
1726018150000|2024-09-11 01:29:10|179563.8|179433.8|179562.9|179432.9|179563.8|179433.8|179562.9|179432.9|2
1726018160000|2024-09-11 01:29:20|179566.9|179436.9|179566.8|179436.8|179567.6|179437.6|179562.6|179432.6|6
1726018170000|2024-09-11 01:29:30|179562.3|179432.3|179544|179414|179562.3|179432.3|179540.6|179410.6|3
1726018180000|2024-09-11 01:29:40|179543.8|179413.8|179552.1|179422.1|179552.1|179422.1|179539.7|179409.7|3
1726018190000|2024-09-11 01:29:50|179551|179421|179551.4|179421.4|179551.4|179421.4|179551|179421|2
1726018200000|2024-09-11 01:30:00|179550|179420|179533.8|179403.8|179550|179420|179522.7|179392.7|7
1726018210000|2024-09-11 01:30:10|179531.9|179401.9|179520.9|179390.9|179533.8|179403.8|179517.8|179387.8|7
1726018230000|2024-09-11 01:30:30|179523.2|179393.2|179522.5|179392.5|179523.2|179393.2|179522.5|179392.5|2
1726018240000|2024-09-11 01:30:40|179532.1|179402.1|179530.6|179400.6|179532.1|179402.1|179530.6|179400.6|2
1726018250000|2024-09-11 01:30:50|179523|179393|179523.9|179393.9|179524|179394|179523|179393|4
1726018260000|2024-09-11 01:31:00|179524.8|179394.8|179522.7|179392.7|179524.8|179394.8|179522.7|179392.7|3
1726018270000|2024-09-11 01:31:10|179518.9|179388.9|179519.3|179389.3|179519.6|179389.6|179518.9|179388.9|5
1726018280000|2024-09-11 01:31:20|179518.7|179388.7|179518.7|179388.7|179518.7|179388.7|179518.7|179388.7|1
1726018290000|2024-09-11 01:31:30|179522.3|179392.3|179521.9|179391.9|179522.3|179392.3|179521.9|179391.9|2
1726018300000|2024-09-11 01:31:40|179522.3|179392.3|179487.1|179357.1|179522.3|179392.3|179478.3|179348.3|17
1726018310000|2024-09-11 01:31:50|179485.5|179355.5|179493.3|179363.3|179496.8|179366.8|179485.5|179355.5|16
1726018320000|2024-09-11 01:32:00|179494.8|179364.8|179486.2|179356.2|179494.8|179364.8|179481.6|179351.6|25
1726018330000|2024-09-11 01:32:10|179484|179354|179534.9|179293.4|179535.7|179358|179484|179282.5|10
1726018340000|2024-09-11 01:32:20|179525.7|179281.4|179481.6|179351.6|179525.7|179351.6|179481.6|179281.4|4
1726018350000|2024-09-11 01:32:30|179481.4|179351.4|179488.4|179358.4|179499.1|179369.1|179479.4|179349.4|17
1726018360000|2024-09-11 01:32:40|179483.1|179353.1|179482.7|179352.7|179483.1|179353.1|179482.7|179352.7|2
1726018370000|2024-09-11 01:32:50|179482.4|179352.4|179483.7|179353.7|179483.7|179353.7|179482.4|179352.4|3
1726018380000|2024-09-11 01:33:00|179483.1|179353.1|179481.3|179351.3|179483.1|179353.1|179480.4|179350.4|4
1726018390000|2024-09-11 01:33:10|179482.6|179352.6|179486.3|179356.3|179487|179357|179482.6|179352.6|3
1726018400000|2024-09-11 01:33:20|179486.9|179356.9|179488.6|179358.6|179494.8|179364.8|179486.4|179356.4|6
1726018410000|2024-09-11 01:33:30|179489.8|179359.8|179489.3|179359.3|179500.8|179370.8|179484.5|179354.5|19
1726018420000|2024-09-11 01:33:40|179494.4|179364.4|179481.1|179351.1|179494.4|179364.4|179480.8|179350.8|10
1726018430000|2024-09-11 01:33:50|179480.7|179350.7|179479.9|179349.9|179480.7|179350.7|179479.9|179349.9|2
1726018440000|2024-09-11 01:34:00|179479.2|179349.2|179498.4|179368.4|179498.4|179368.4|179479.2|179349.2|18
1726018450000|2024-09-11 01:34:10|179499.6|179369.6|179479.1|179349.1|179500.8|179370.8|179479.1|179349.1|21
1726018460000|2024-09-11 01:34:20|179480.7|179350.7|179479.2|179349.2|179480.7|179350.7|179479.2|179349.2|2
1726018470000|2024-09-11 01:34:30|179478.6|179348.6|179479.8|179349.8|179480.4|179350.4|179478.6|179348.6|10
1726018480000|2024-09-11 01:34:40|179480.3|179350.3|179490.3|179360.3|179490.3|179360.3|179480.3|179350.3|5
1726018490000|2024-09-11 01:34:50|179483.2|179353.2|179484.6|179354.6|179487|179357|179483.2|179353.2|13
1726018500000|2024-09-11 01:35:00|179484.4|179354.4|179481.1|179351.1|179485|179355|179481.1|179351.1|5
1726018510000|2024-09-11 01:35:10|179481.3|179351.3|179490|179360|179491|179361|179481.3|179351.3|14
1726018520000|2024-09-11 01:35:20|179489|179359|179524.6|179394.6|179532|179402|179489|179359|14
1726018530000|2024-09-11 01:35:30|179528.1|179398.1|179509.9|179379.9|179549.9|179398.1|179509.9|179346.4|13
1726018540000|2024-09-11 01:35:40|179514.1|179384.1|179506.5|179376.5|179514.1|179384.1|179506.5|179376.5|10
1726018550000|2024-09-11 01:35:50|179507.2|179377.2|179507.6|179377.6|179507.7|179377.7|179507.2|179377.2|3
1726018560000|2024-09-11 01:36:00|179506.9|179376.9|179507|179377|179507.5|179377.5|179506.9|179376.9|3
1726018570000|2024-09-11 01:36:10|179507.8|179377.8|179516.8|179386.8|179516.8|179386.8|179507.8|179377.8|2
1726018580000|2024-09-11 01:36:20|179515.9|179385.9|179510.5|179380.5|179515.9|179385.9|179510.5|179380.5|5
1726018590000|2024-09-11 01:36:30|179512.1|179382.1|179538.4|179335|179538.4|179383.8|179504.4|179335|10
1726018600000|2024-09-11 01:36:40|179536.8|179374.1|179524.8|179394.8|179559.6|179394.8|179504.1|179334.9|13
1726018610000|2024-09-11 01:36:50|179559.2|179356.7|179507|179377|179559.2|179379.7|179507|179356.7|7
1726018620000|2024-09-11 01:37:00|179505.1|179375.1|179504.5|179374.5|179505.1|179375.1|179504.5|179374.5|2
1726018630000|2024-09-11 01:37:10|179503.9|179373.9|179504.1|179374.1|179504.5|179374.5|179502.3|179372.3|7
1726018640000|2024-09-11 01:37:20|179509.2|179379.2|179510.2|179380.2|179511.1|179381.1|179509.2|179379.2|3
1726018660000|2024-09-11 01:37:40|179505.1|179375.1|179505.1|179375.1|179505.1|179375.1|179505.1|179375.1|1
1726018680000|2024-09-11 01:38:00|179503.8|179373.8|179502.5|179372.5|179503.8|179373.8|179502|179372|4
1726018690000|2024-09-11 01:38:10|179503|179373|179508.4|179378.4|179508.4|179378.4|179503|179373|3
1726018700000|2024-09-11 01:38:20|179507.4|179377.4|179539.5|179338.5|179539.5|179380.1|179507.4|179328.3|9
1726018710000|2024-09-11 01:38:30|179540|179334.8|179505.8|179375.8|179540|179375.8|179505.8|179334.8|9
1726018720000|2024-09-11 01:38:40|179506.7|179376.7|179525.1|179395.1|179555.1|179395.1|179505.1|179354.9|14
1726018730000|2024-09-11 01:38:50|179526.1|179396.1|179507.7|179377.7|179526.1|179396.1|179505.5|179375.5|14
1726018740000|2024-09-11 01:39:00|179507.9|179377.9|179513.4|179383.4|179513.4|179383.4|179506.2|179376.2|8
1726018750000|2024-09-11 01:39:10|179513.2|179383.2|179471.8|179341.8|179538.4|179383.2|179471.8|179338.1|9
1726018760000|2024-09-11 01:39:20|179471|179341|179465.7|179335.7|179473.8|179343.8|179464.3|179334.3|11
1726018770000|2024-09-11 01:39:30|179466.3|179336.3|179485.8|179355.8|179486.3|179356.3|179464.9|179334.9|8
1726018780000|2024-09-11 01:39:40|179482|179352|179477.2|179347.2|179482|179352|179475.5|179345.5|16
1726018790000|2024-09-11 01:39:50|179477.1|179347.1|179463.2|179333.2|179477.2|179347.2|179461.1|179331.1|10
1726018800000|2024-09-11 01:40:00|179464.5|179334.5|179464.5|179334.5|179464.5|179334.5|179464.5|179334.5|1
1726018810000|2024-09-11 01:40:10|179493.8|179363.8|179478.1|179348.1|179493.8|179363.8|179474.6|179344.6|7
1726018820000|2024-09-11 01:40:20|179473|179343|179486.9|179356.9|179487.4|179357.4|179473|179343|9
1726018830000|2024-09-11 01:40:30|179481.1|179351.1|179479.6|179349.6|179483.2|179353.2|179479.6|179349.6|4
1726018840000|2024-09-11 01:40:40|179480.3|179350.3|179484.6|179354.6|179488.7|179358.7|179479.1|179349.1|6
1726018850000|2024-09-11 01:40:50|179483.2|179353.2|179475.1|179345.1|179485|179355|179475.1|179345.1|6
1726018860000|2024-09-11 01:41:00|179480.5|179350.5|179461.6|179331.6|179480.5|179350.5|179461.6|179331.6|6
1726018870000|2024-09-11 01:41:10|179461.5|179331.5|179427|179297|179461.6|179331.6|179426.4|179296.4|13
1726018880000|2024-09-11 01:41:20|179426.3|179296.3|179417.6|179287.6|179426.3|179296.3|179417.6|179287.6|7
1726018890000|2024-09-11 01:41:30|179422|179292|179427.1|179297.1|179431.5|179301.5|179422|179292|8
1726018900000|2024-09-11 01:41:40|179422.8|179292.8|179424.5|179294.5|179427.2|179297.2|179417.5|179287.5|7
1726018910000|2024-09-11 01:41:50|179433|179303|179409.6|179279.6|179433|179303|179407.5|179277.5|7
1726018920000|2024-09-11 01:42:00|179413.1|179283.1|179412.7|179282.7|179416.9|179286.9|179396.2|179266.2|22
1726018930000|2024-09-11 01:42:10|179416.4|179286.4|179408.8|179278.8|179418.1|179288.1|179405.7|179275.7|28
1726018940000|2024-09-11 01:42:20|179406.3|179276.3|179388.3|179258.3|179410.6|179280.6|179388.3|179258.3|10
1726018950000|2024-09-11 01:42:30|179382.6|179252.6|179375.3|179245.3|179382.7|179252.7|179374.1|179244.1|10
1726018960000|2024-09-11 01:42:40|179374.8|179244.8|179375.3|179245.3|179382.7|179252.7|179369.2|179239.2|14
1726018970000|2024-09-11 01:42:50|179380.2|179250.2|179382.1|179252.1|179382.1|179252.1|179374.7|179244.7|14
1726018980000|2024-09-11 01:43:00|179376|179246|179373|179243|179377.7|179247.7|179360.8|179230.8|24
1726018990000|2024-09-11 01:43:10|179372.7|179242.7|179367.9|179237.9|179372.7|179242.7|179365.9|179235.9|24
1726019000000|2024-09-11 01:43:20|179369.3|179239.3|179371|179241|179372.2|179242.2|179369.1|179239.1|18
1726019010000|2024-09-11 01:43:30|179371.7|179241.7|179384.2|179254.2|179384.6|179254.6|179371.7|179241.7|15
1726019020000|2024-09-11 01:43:40|179383.4|179253.4|179379.8|179249.8|179384.1|179254.1|179378.5|179248.5|9
1726019030000|2024-09-11 01:43:50|179379.5|179249.5|179383.4|179253.4|179384|179254|179378.9|179248.9|10
1726019040000|2024-09-11 01:44:00|179383.3|179253.3|179372.8|179242.8|179383.7|179253.7|179372.6|179242.6|21
1726019050000|2024-09-11 01:44:10|179373.5|179243.5|179374.8|179244.8|179375.2|179245.2|179372.8|179242.8|7
1726019060000|2024-09-11 01:44:20|179375.1|179245.1|179375.8|179245.8|179376|179246|179375.1|179245.1|6
1726019070000|2024-09-11 01:44:30|179375.9|179245.9|179376.1|179246.1|179376.1|179246.1|179375.9|179245.9|2
1726019080000|2024-09-11 01:44:40|179374|179244|179373.6|179243.6|179376.1|179246.1|179373.6|179243.6|10
1726019090000|2024-09-11 01:44:50|179373.4|179243.4|179374|179244|179374.1|179244.1|179373|179243|9
1726019100000|2024-09-11 01:45:00|179374.1|179244.1|179378.7|179248.7|179378.7|179248.7|179374.1|179244.1|2
1726019110000|2024-09-11 01:45:10|179378.8|179248.8|179379|179249|179379|179249|179375.3|179245.3|4
1726019120000|2024-09-11 01:45:20|179378.9|179248.9|179379.7|179249.7|179380.5|179250.5|179377.3|179247.3|10
1726019130000|2024-09-11 01:45:30|179380.2|179250.2|179375.4|179245.4|179380.3|179250.3|179375.4|179245.4|6
1726019140000|2024-09-11 01:45:40|179374.2|179244.2|179373.7|179243.7|179374.7|179244.7|179373.6|179243.6|10
1726019150000|2024-09-11 01:45:50|179374.3|179244.3|179375.1|179245.1|179376.7|179246.7|179370.4|179240.4|12
1726019160000|2024-09-11 01:46:00|179376|179246|179379.9|179249.9|179380.6|179250.6|179371.3|179241.3|8
1726019170000|2024-09-11 01:46:10|179380.2|179250.2|179380.2|179250.2|179380.2|179250.2|179377.2|179247.2|6
1726019180000|2024-09-11 01:46:20|179380.1|179250.1|179379.1|179249.1|179380.1|179250.1|179378.4|179248.4|14
1726019190000|2024-09-11 01:46:30|179378.7|179248.7|179374|179244|179379.2|179249.2|179373.1|179243.1|17
1726019200000|2024-09-11 01:46:40|179374.3|179244.3|179372.3|179242.3|179374.3|179244.3|179372.3|179242.3|4
1726019210000|2024-09-11 01:46:50|179372.4|179242.4|179378.7|179248.7|179378.8|179248.8|179372.4|179242.4|12
1726019220000|2024-09-11 01:47:00|179378.6|179248.6|179378.8|179248.8|179378.8|179248.8|179378.1|179248.1|5
1726019230000|2024-09-11 01:47:10|179379.1|179249.1|179379.1|179249.1|179379.1|179249.1|179379.1|179249.1|1
1726019240000|2024-09-11 01:47:20|179379|179249|179375.1|179245.1|179379.8|179249.8|179375.1|179245.1|5
1726019250000|2024-09-11 01:47:30|179367.2|179237.2|179366.3|179236.3|179367.2|179237.2|179365.1|179235.1|7
1726019260000|2024-09-11 01:47:40|179365.3|179235.3|179366.1|179236.1|179366.3|179236.3|179364.7|179234.7|9
1726019270000|2024-09-11 01:47:50|179366.3|179236.3|179375.7|179245.7|179375.8|179245.8|179366.3|179236.3|4
1726019280000|2024-09-11 01:48:00|179379.1|179249.1|179368.7|179238.7|179379.2|179249.2|179366.8|179236.8|12
1726019290000|2024-09-11 01:48:10|179369.4|179239.4|179370.4|179240.4|179370.8|179240.8|179369.4|179239.4|6
1726019300000|2024-09-11 01:48:20|179370.2|179240.2|179370.7|179240.7|179370.9|179240.9|179370.2|179240.2|6
1726019310000|2024-09-11 01:48:30|179369.6|179239.6|179369.6|179239.6|179369.6|179239.6|179367.7|179237.7|5
1726019320000|2024-09-11 01:48:40|179369.1|179239.1|179369.2|179239.2|179369.3|179239.3|179369.1|179239.1|5
1726019330000|2024-09-11 01:48:50|179369.4|179239.4|179371.5|179241.5|179371.5|179241.5|179369.4|179239.4|6
1726019340000|2024-09-11 01:49:00|179369.6|179239.6|179378.2|179248.2|179378.7|179248.7|179369.6|179239.6|12
1726019350000|2024-09-11 01:49:10|179377.4|179247.4|179366.3|179236.3|179377.4|179247.4|179366|179236|17
1726019360000|2024-09-11 01:49:20|179368|179238|179370|179240|179377.5|179247.5|179363.5|179233.5|23
1726019370000|2024-09-11 01:49:30|179369.3|179239.3|179359.9|179229.9|179370.5|179240.5|179355.7|179225.7|21
1726019380000|2024-09-11 01:49:40|179360.1|179230.1|179372.4|179242.4|179372.4|179242.4|179356.6|179226.6|15
1726019390000|2024-09-11 01:49:50|179373.1|179243.1|179373.1|179243.1|179374.7|179244.7|179371.7|179241.7|17
1726019400000|2024-09-11 01:50:00|179373|179243|179374.8|179244.8|179374.9|179244.9|179371.7|179241.7|18
1726019410000|2024-09-11 01:50:10|179373|179243|179361.7|179231.7|179375|179245|179361.7|179231.7|17
1726019420000|2024-09-11 01:50:20|179363.3|179233.3|179364.1|179234.1|179367.2|179237.2|179363.3|179233.3|8
1726019430000|2024-09-11 01:50:30|179367.2|179237.2|179364.1|179234.1|179367.2|179237.2|179364.1|179234.1|7
1726019440000|2024-09-11 01:50:40|179364|179234|179371.9|179241.9|179374.7|179244.7|179364|179234|9
1726019450000|2024-09-11 01:50:50|179374.4|179244.4|179371.4|179241.4|179374.4|179244.4|179370.3|179240.3|9
1726019460000|2024-09-11 01:51:00|179370.6|179240.6|179371.3|179241.3|179372.7|179242.7|179369.6|179239.6|15
1726019470000|2024-09-11 01:51:10|179363.4|179233.4|179364.2|179234.2|179367.8|179237.8|179362.7|179232.7|14
1726019480000|2024-09-11 01:51:20|179367.6|179237.6|179364.2|179234.2|179367.6|179237.6|179363.7|179233.7|7
1726019490000|2024-09-11 01:51:30|179364.9|179234.9|179374|179244|179374|179244|179364.9|179234.9|7
1726019500000|2024-09-11 01:51:40|179374.6|179244.6|179370.2|179240.2|179375.7|179245.7|179370.2|179240.2|12
1726019510000|2024-09-11 01:51:50|179375.6|179245.6|179376.8|179246.8|179377|179247|179375.6|179245.6|10
1726019520000|2024-09-11 01:52:00|179376.5|179246.5|179371.4|179241.4|179379|179249|179370.1|179240.1|10
1726019530000|2024-09-11 01:52:10|179370.3|179240.3|179370.2|179240.2|179370.3|179240.3|179369.8|179239.8|3
1726019540000|2024-09-11 01:52:20|179370|179240|179375.2|179245.2|179375.2|179245.2|179366.9|179236.9|7
1726019550000|2024-09-11 01:52:30|179374.8|179244.8|179370|179240|179383.6|179253.6|179369.1|179239.1|11
1726019560000|2024-09-11 01:52:40|179371.1|179241.1|179376.5|179246.5|179383.3|179253.3|179371.1|179241.1|10
1726019570000|2024-09-11 01:52:50|179376.6|179246.6|179384.7|179254.7|179389.9|179259.9|179376.6|179246.6|11
1726019580000|2024-09-11 01:53:00|179386.2|179256.2|179384.4|179254.4|179386.2|179256.2|179383.8|179253.8|5
1726019590000|2024-09-11 01:53:10|179383.6|179253.6|179378.1|179248.1|179384.1|179254.1|179372.3|179242.3|20
1726019600000|2024-09-11 01:53:20|179377.1|179247.1|179375.3|179245.3|179378.9|179248.9|179369.2|179239.2|11
1726019610000|2024-09-11 01:53:30|179376.8|179246.8|179378.7|179248.7|179378.9|179248.9|179376.7|179246.7|6
1726019620000|2024-09-11 01:53:40|179377.6|179247.6|179374.9|179244.9|179377.6|179247.6|179373.6|179243.6|10
1726019630000|2024-09-11 01:53:50|179374.7|179244.7|179374.2|179244.2|179375.8|179245.8|179373.5|179243.5|9
1726019640000|2024-09-11 01:54:00|179373.2|179243.2|179376.6|179246.6|179376.6|179246.6|179373|179243|7
1726019650000|2024-09-11 01:54:10|179374.6|179244.6|179378.4|179248.4|179379.3|179249.3|179374|179244|12
1726019660000|2024-09-11 01:54:20|179377.6|179247.6|179379.1|179249.1|179379.1|179249.1|179377.6|179247.6|5
1726019670000|2024-09-11 01:54:30|179378.2|179248.2|179379.3|179249.3|179379.3|179249.3|179377.8|179247.8|4
1726019680000|2024-09-11 01:54:40|179370.8|179240.8|179370|179240|179372.5|179242.5|179369.2|179239.2|9
1726019690000|2024-09-11 01:54:50|179370.9|179240.9|179365.9|179235.9|179376.4|179246.4|179365.7|179235.7|10
1726019700000|2024-09-11 01:55:00|179367.3|179237.3|179380|179250|179388|179258|179367.3|179237.3|10
1726019710000|2024-09-11 01:55:10|179379.1|179249.1|179381.8|179251.8|179382.3|179252.3|179379.1|179249.1|6
1726019720000|2024-09-11 01:55:20|179382.7|179252.7|179382.1|179252.1|179382.7|179252.7|179379.3|179249.3|3
1726019730000|2024-09-11 01:55:30|179382.9|179252.9|179380|179250|179382.9|179252.9|179379.2|179249.2|5
1726019740000|2024-09-11 01:55:40|179390.2|179260.2|179377.3|179247.3|179393.4|179263.4|179376.6|179246.6|23
1726019750000|2024-09-11 01:55:50|179378.4|179248.4|179368.7|179238.7|179381.5|179251.5|179368.7|179238.7|11
1726019760000|2024-09-11 01:56:00|179369.6|179239.6|179369.2|179239.2|179381.4|179251.4|179368.1|179238.1|6
1726019770000|2024-09-11 01:56:10|179368.4|179238.4|179368.5|179238.5|179377.4|179247.4|179367.4|179237.4|13
1726019780000|2024-09-11 01:56:20|179368|179238|179364.9|179234.9|179374.3|179244.3|179364.9|179234.9|12
1726019790000|2024-09-11 01:56:30|179373.8|179243.8|179379.3|179249.3|179379.9|179249.9|179372.1|179242.1|12
1726019800000|2024-09-11 01:56:40|179379.5|179249.5|179376.7|179246.7|179379.8|179249.8|179375.9|179245.9|14
1726019810000|2024-09-11 01:56:50|179379.7|179249.7|179379.7|179249.7|179379.8|179249.8|179379.2|179249.2|7
1726019820000|2024-09-11 01:57:00|179379.2|179249.2|179377|179247|179379.8|179249.8|179375.9|179245.9|8
1726019830000|2024-09-11 01:57:10|179367.7|179237.7|179367.3|179237.3|179367.7|179237.7|179366.2|179236.2|8
1726019840000|2024-09-11 01:57:20|179366.1|179236.1|179366.4|179236.4|179367.5|179237.5|179366.1|179236.1|11
1726019850000|2024-09-11 01:57:30|179367.4|179237.4|179371.9|179241.9|179373.7|179243.7|179366.8|179236.8|7
1726019860000|2024-09-11 01:57:40|179372.8|179242.8|179372.9|179242.9|179378.7|179248.7|179372.6|179242.6|8
1726019870000|2024-09-11 01:57:50|179377.6|179247.6|179371.6|179241.6|179377.6|179247.6|179369.8|179239.8|11
1726019880000|2024-09-11 01:58:00|179371.5|179241.5|179361.7|179231.7|179371.5|179241.5|179361.7|179231.7|4
1726019890000|2024-09-11 01:58:10|179363.3|179233.3|179362.7|179232.7|179363.7|179233.7|179361.9|179231.9|8
1726019900000|2024-09-11 01:58:20|179363.8|179233.8|179369.4|179239.4|179379.6|179249.6|179363.8|179233.8|8
1726019910000|2024-09-11 01:58:30|179370.7|179240.7|179369.1|179239.1|179370.7|179240.7|179368.5|179238.5|9
1726019920000|2024-09-11 01:58:40|179369.6|179239.6|179369.8|179239.8|179370.5|179240.5|179368.6|179238.6|7
1726019930000|2024-09-11 01:58:50|179368.2|179238.2|179373.9|179243.9|179374.4|179244.4|179368.2|179238.2|15
1726019940000|2024-09-11 01:59:00|179372.6|179242.6|179372.4|179242.4|179374.5|179244.5|179371.5|179241.5|19
1726019950000|2024-09-11 01:59:10|179374|179244|179369.9|179239.9|179391.2|179261.2|179369.5|179239.5|10
1726019960000|2024-09-11 01:59:20|179373.7|179243.7|179378.4|179248.4|179378.4|179248.4|179369.1|179239.1|16
1726019970000|2024-09-11 01:59:30|179377.2|179247.2|179384.3|179254.3|179384.4|179254.4|179376.8|179246.8|11
1726019980000|2024-09-11 01:59:40|179384.2|179254.2|179370.4|179240.4|179384.2|179254.2|179365.1|179235.1|16
1726019990000|2024-09-11 01:59:50|179369.7|179239.7|179383.9|179253.9|179387.8|179257.8|179369.6|179239.6|12
1726020000000|2024-09-11 02:00:00|179384.4|179254.4|179369.4|179239.4|179384.4|179254.4|179367.5|179237.5|8
1726020010000|2024-09-11 02:00:10|179367.5|179237.5|179374.3|179244.3|179374.8|179244.8|179367.4|179237.4|6
1726020020000|2024-09-11 02:00:20|179374|179244|179363.7|179233.7|179374.2|179244.2|179363.7|179233.7|4
1726020030000|2024-09-11 02:00:30|179363|179233|179363.1|179233.1|179364.9|179234.9|179362.3|179232.3|7
1726020040000|2024-09-11 02:00:40|179373.6|179243.6|179366.6|179236.6|179373.6|179243.6|179365.6|179235.6|6
1726020050000|2024-09-11 02:00:50|179365.5|179235.5|179365.5|179235.5|179365.6|179235.6|179362.7|179232.7|19
1726020060000|2024-09-11 02:01:00|179364.1|179234.1|179365.2|179235.2|179366.5|179236.5|179364.1|179234.1|12
1726020070000|2024-09-11 02:01:10|179366.3|179236.3|179367.1|179237.1|179367.1|179237.1|179364.7|179234.7|9
1726020090000|2024-09-11 02:01:30|179373.4|179243.4|179362.4|179232.4|179373.4|179243.4|179360.8|179230.8|17
1726020100000|2024-09-11 02:01:40|179361.1|179231.1|179372.3|179242.3|179372.3|179242.3|179361.1|179231.1|4
1726020110000|2024-09-11 02:01:50|179363.8|179233.8|179373.6|179243.6|179373.7|179243.7|179363.8|179233.8|20
1726020120000|2024-09-11 02:02:00|179372.7|179242.7|179368.6|179238.6|179376|179246|179368.2|179238.2|16
1726020130000|2024-09-11 02:02:10|179369.7|179239.7|179375.6|179245.6|179375.6|179245.6|179369.7|179239.7|8
1726020140000|2024-09-11 02:02:20|179375.3|179245.3|179366.3|179236.3|179375.3|179245.3|179366.3|179236.3|3
1726020150000|2024-09-11 02:02:30|179366.2|179236.2|179366.7|179236.7|179367.3|179237.3|179364.5|179234.5|11
1726020160000|2024-09-11 02:02:40|179366.5|179236.5|179365.1|179235.1|179375.4|179245.4|179359.5|179229.5|7
1726020170000|2024-09-11 02:02:50|179363.8|179233.8|179372.6|179242.6|179379.8|179249.8|179363.8|179233.8|17
1726020180000|2024-09-11 02:03:00|179372.4|179242.4|179371.4|179241.4|179372.4|179242.4|179371.4|179241.4|5
1726020190000|2024-09-11 02:03:10|179369.8|179239.8|179370.2|179240.2|179370.2|179240.2|179369.8|179239.8|3
1726020200000|2024-09-11 02:03:20|179370.9|179240.9|179372.4|179242.4|179372.5|179242.5|179370.7|179240.7|7
1726020210000|2024-09-11 02:03:30|179371.3|179241.3|179372.4|179242.4|179372.7|179242.7|179370.8|179240.8|13
1726020220000|2024-09-11 02:03:40|179371.4|179241.4|179371.8|179241.8|179373.3|179243.3|179371|179241|12
1726020230000|2024-09-11 02:03:50|179370.9|179240.9|179371.1|179241.1|179371.6|179241.6|179370.3|179240.3|13
1726020240000|2024-09-11 02:04:00|179371.6|179241.6|179370.9|179240.9|179371.6|179241.6|179370|179240|13
1726020250000|2024-09-11 02:04:10|179371|179241|179366.9|179236.9|179371|179241|179366.1|179236.1|13
1726020260000|2024-09-11 02:04:20|179367.6|179237.6|179367.4|179237.4|179368|179238|179366.8|179236.8|14
1726020270000|2024-09-11 02:04:30|179367.1|179237.1|179368.7|179238.7|179368.9|179238.9|179367|179237|19
1726020280000|2024-09-11 02:04:40|179368.5|179238.5|179366.9|179236.9|179368.5|179238.5|179365|179235|14
1726020290000|2024-09-11 02:04:50|179367.9|179237.9|179370.6|179240.6|179371.3|179241.3|179367.9|179237.9|13
1726020300000|2024-09-11 02:05:00|179369.3|179239.3|179371.8|179241.8|179371.8|179241.8|179369.3|179239.3|11
1726020310000|2024-09-11 02:05:10|179368.9|179238.9|179360.2|179230.2|179370|179240|179360.2|179230.2|18
1726020320000|2024-09-11 02:05:20|179359.8|179229.8|179365.2|179235.2|179365.2|179235.2|179359.5|179229.5|11
1726020330000|2024-09-11 02:05:30|179365|179235|179361.3|179231.3|179365.2|179235.2|179343.3|179213.3|7
1726020340000|2024-09-11 02:05:40|179361.2|179231.2|179354.7|179224.7|179361.2|179231.2|179354.7|179224.7|5
1726020350000|2024-09-11 02:05:50|179360.8|179230.8|179360.6|179230.6|179361.9|179231.9|179360.6|179230.6|3
1726020360000|2024-09-11 02:06:00|179349|179219|179349.1|179219.1|179349.1|179219.1|179349|179219|2
1726020370000|2024-09-11 02:06:10|179351.2|179221.2|179348.3|179218.3|179351.2|179221.2|179348.3|179218.3|8
1726020380000|2024-09-11 02:06:20|179350.8|179220.8|179356.6|179226.6|179356.6|179226.6|179348.3|179218.3|11
1726020390000|2024-09-11 02:06:30|179355.8|179225.8|179356.9|179226.9|179361.8|179231.8|179355.8|179225.8|7
1726020400000|2024-09-11 02:06:40|179357|179227|179356.6|179226.6|179357|179227|179356.6|179226.6|3
1726020410000|2024-09-11 02:06:50|179345.9|179215.9|179359|179229|179361.4|179231.4|179345.9|179215.9|16
1726020420000|2024-09-11 02:07:00|179357.8|179227.8|179362.6|179232.6|179362.7|179232.7|179339.8|179209.8|18
1726020430000|2024-09-11 02:07:10|179362.8|179232.8|179355.5|179225.5|179362.8|179232.8|179349.9|179219.9|10
1726020440000|2024-09-11 02:07:20|179354.5|179224.5|179353|179223|179355.5|179225.5|179353|179223|11
1726020450000|2024-09-11 02:07:30|179337|179207|179337.2|179207.2|179337.2|179207.2|179337|179207|2
1726020460000|2024-09-11 02:07:40|179338|179208|179337.2|179207.2|179338.5|179208.5|179337.2|179207.2|6
1726020470000|2024-09-11 02:07:50|179338.9|179208.9|179339|179209|179341.6|179211.6|179338.9|179208.9|5
1726020480000|2024-09-11 02:08:00|179339.1|179209.1|179336.8|179206.8|179339.1|179209.1|179336.8|179206.8|4
1726020490000|2024-09-11 02:08:10|179336.9|179206.9|179337.7|179207.7|179337.7|179207.7|179336.8|179206.8|6
1726020500000|2024-09-11 02:08:20|179337.8|179207.8|179329.8|179199.8|179337.8|179207.8|179328.2|179198.2|4
1726020510000|2024-09-11 02:08:30|179327.5|179197.5|179327.1|179197.1|179330|179200|179326.8|179196.8|6
1726020520000|2024-09-11 02:08:40|179327.2|179197.2|179326.9|179196.9|179327.9|179197.9|179326.9|179196.9|4
1726020530000|2024-09-11 02:08:50|179327.3|179197.3|179323.7|179193.7|179333.2|179203.2|179323.7|179193.7|6
1726020540000|2024-09-11 02:09:00|179323.8|179193.8|179334.1|179204.1|179334.1|179204.1|179322.9|179192.9|5
1726020550000|2024-09-11 02:09:10|179333.9|179203.9|179333.9|179203.9|179333.9|179203.9|179323.3|179193.3|7
1726020560000|2024-09-11 02:09:20|179334.2|179204.2|179327.1|179197.1|179334.2|179204.2|179323.5|179193.5|9
1726020570000|2024-09-11 02:09:30|179327.2|179197.2|179326.8|179196.8|179327.2|179197.2|179326.4|179196.4|6
1726020580000|2024-09-11 02:09:40|179324.5|179194.5|179320.6|179190.6|179328.1|179198.1|179315.4|179185.4|13
1726020590000|2024-09-11 02:09:50|179320.4|179190.4|179318.7|179188.7|179320.4|179190.4|179318.7|179188.7|4
1726020600000|2024-09-11 02:10:00|179318.8|179188.8|179319.5|179189.5|179319.8|179189.8|179318.8|179188.8|5
1726020610000|2024-09-11 02:10:10|179316.5|179186.5|179318.3|179188.3|179318.3|179188.3|179316.5|179186.5|4
1726020620000|2024-09-11 02:10:20|179317|179187|179318.6|179188.6|179318.6|179188.6|179317|179187|5
1726020630000|2024-09-11 02:10:30|179318.2|179188.2|179317.2|179187.2|179322.3|179192.3|179317.1|179187.1|9
1726020640000|2024-09-11 02:10:40|179322.2|179192.2|179333.7|179203.7|179333.7|179203.7|179317.2|179187.2|17
1726020650000|2024-09-11 02:10:50|179333.6|179203.6|179339.1|179209.1|179339.2|179209.2|179333.6|179203.6|5
1726020660000|2024-09-11 02:11:00|179333.7|179203.7|179326.7|179196.7|179333.7|179203.7|179321.2|179191.2|12
1726020670000|2024-09-11 02:11:10|179327.3|179197.3|179329.4|179199.4|179329.4|179199.4|179327.2|179197.2|6
1726020680000|2024-09-11 02:11:20|179329|179199|179332.9|179202.9|179332.9|179202.9|179329|179199|3
1726020690000|2024-09-11 02:11:30|179333.7|179203.7|179332|179202|179333.7|179203.7|179331.5|179201.5|3
1726020700000|2024-09-11 02:11:40|179332.3|179202.3|179331.7|179201.7|179332.3|179202.3|179327.7|179197.7|6
1726020710000|2024-09-11 02:11:50|179331.8|179201.8|179330.2|179200.2|179331.8|179201.8|179330.2|179200.2|5
1726020720000|2024-09-11 02:12:00|179330.9|179200.9|179338.8|179208.8|179342.8|179212.8|179330.9|179200.9|9
1726020730000|2024-09-11 02:12:10|179338.9|179208.9|179337|179207|179338.9|179208.9|179335.9|179205.9|8
1726020740000|2024-09-11 02:12:20|179335.8|179205.8|179337.4|179207.4|179337.4|179207.4|179335.7|179205.7|5
1726020750000|2024-09-11 02:12:30|179329.5|179199.5|179334.1|179204.1|179335.5|179205.5|179329.5|179199.5|6
1726020760000|2024-09-11 02:12:40|179337.5|179207.5|179337.5|179207.5|179337.5|179207.5|179337.5|179207.5|1
1726020770000|2024-09-11 02:12:50|179337|179207|179337|179207|179337|179207|179337|179207|1
1726020780000|2024-09-11 02:13:00|179336.4|179206.4|179337.2|179207.2|179337.2|179207.2|179336.4|179206.4|2
1726020790000|2024-09-11 02:13:10|179337.1|179207.1|179334.7|179204.7|179337.1|179207.1|179334.7|179204.7|5
1726020800000|2024-09-11 02:13:20|179332.7|179202.7|179323.8|179193.8|179332.7|179202.7|179323.8|179193.8|3
1726020810000|2024-09-11 02:13:30|179334.7|179204.7|179335.9|179205.9|179335.9|179205.9|179334.7|179204.7|2
1726020830000|2024-09-11 02:13:50|179335.6|179205.6|179335.1|179205.1|179335.6|179205.6|179335.1|179205.1|3
1726020840000|2024-09-11 02:14:00|179334.3|179204.3|179334.3|179204.3|179334.3|179204.3|179334.3|179204.3|1
1726020850000|2024-09-11 02:14:10|179334.9|179204.9|179334.9|179204.9|179335|179205|179334.9|179204.9|3
1726020860000|2024-09-11 02:14:20|179326.4|179196.4|179326.3|179196.3|179326.4|179196.4|179326.2|179196.2|3
1726020870000|2024-09-11 02:14:30|179326.2|179196.2|179330.5|179200.5|179338.9|179208.9|179326.2|179196.2|3
1726020880000|2024-09-11 02:14:40|179334.6|179204.6|179331|179201|179334.6|179204.6|179331|179201|4
1726020890000|2024-09-11 02:14:50|179332|179202|179333.3|179203.3|179333.3|179203.3|179332|179202|4
1726020900000|2024-09-11 02:15:00|179333.9|179203.9|179334.1|179204.1|179334.1|179204.1|179333.9|179203.9|3
1726020910000|2024-09-11 02:15:10|179332.3|179202.3|179338.3|179208.3|179338.3|179208.3|179329.9|179199.9|6
1726020920000|2024-09-11 02:15:20|179338.2|179208.2|179338.3|179208.3|179338.3|179208.3|179338.2|179208.2|2
1726020930000|2024-09-11 02:15:30|179338.2|179208.2|179338.1|179208.1|179338.2|179208.2|179338.1|179208.1|2
1726020940000|2024-09-11 02:15:40|179334.3|179204.3|179332.8|179202.8|179334.3|179204.3|179332.8|179202.8|2
1726020950000|2024-09-11 02:15:50|179333.6|179203.6|179333.6|179203.6|179333.6|179203.6|179333.6|179203.6|1
1726020970000|2024-09-11 02:16:10|179337.4|179207.4|179337.3|179207.3|179337.4|179207.4|179337.3|179207.3|2
1726020980000|2024-09-11 02:16:20|179337.4|179207.4|179337.1|179207.1|179337.4|179207.4|179337|179207|4
1726020990000|2024-09-11 02:16:30|179337.2|179207.2|179334.8|179204.8|179337.3|179207.3|179332.9|179202.9|6
1726021000000|2024-09-11 02:16:40|179334.6|179204.6|179334.7|179204.7|179334.7|179204.7|179333.9|179203.9|3
1726021010000|2024-09-11 02:16:50|179333.9|179203.9|179333.9|179203.9|179333.9|179203.9|179333.9|179203.9|1
1726021020000|2024-09-11 02:17:00|179336.3|179206.3|179336.3|179206.3|179336.3|179206.3|179336.3|179206.3|1
1726021030000|2024-09-11 02:17:10|179336.4|179206.4|179336.5|179206.5|179336.5|179206.5|179336.3|179206.3|3
1726021040000|2024-09-11 02:17:20|179337|179207|179336.4|179206.4|179337|179207|179336.3|179206.3|4
1726021050000|2024-09-11 02:17:30|179332.9|179202.9|179333.6|179203.6|179333.6|179203.6|179332.6|179202.6|7
1726021060000|2024-09-11 02:17:40|179333.7|179203.7|179333.5|179203.5|179333.7|179203.7|179333.4|179203.4|7
1726021070000|2024-09-11 02:17:50|179333.9|179203.9|179333.5|179203.5|179333.9|179203.9|179332.8|179202.8|4
1726021080000|2024-09-11 02:18:00|179335.3|179205.3|179335.3|179205.3|179335.6|179205.6|179335.3|179205.3|3
1726021090000|2024-09-11 02:18:10|179334.3|179204.3|179333.3|179203.3|179334.3|179204.3|179333.3|179203.3|2
1726021100000|2024-09-11 02:18:20|179334.3|179204.3|179332.8|179202.8|179335|179205|179332.7|179202.7|4
1726021110000|2024-09-11 02:18:30|179332.9|179202.9|179332.9|179202.9|179332.9|179202.9|179332.9|179202.9|1
1726021120000|2024-09-11 02:18:40|179332.8|179202.8|179332.8|179202.8|179332.8|179202.8|179332.8|179202.8|1
1726021130000|2024-09-11 02:18:50|179332.9|179202.9|179332.8|179202.8|179332.9|179202.9|179332.8|179202.8|2
1726021140000|2024-09-11 02:19:00|179325|179195|179333.3|179203.3|179333.3|179203.3|179324|179194|3
1726021150000|2024-09-11 02:19:10|179334.5|179204.5|179334.3|179204.3|179334.5|179204.5|179334.3|179204.3|3
1726021160000|2024-09-11 02:19:20|179331.4|179201.4|179331.9|179201.9|179332|179202|179331.4|179201.4|6
1726021170000|2024-09-11 02:19:30|179332.2|179202.2|179332|179202|179332.2|179202.2|179332|179202|4
1726021180000|2024-09-11 02:19:40|179332.3|179202.3|179326.1|179196.1|179332.3|179202.3|179324.9|179194.9|7
1726021190000|2024-09-11 02:19:50|179325.8|179195.8|179326.5|179196.5|179329|179199|179323.9|179193.9|7
1726021200000|2024-09-11 02:20:00|179326.4|179196.4|179327.6|179197.6|179332.1|179202.1|179326.4|179196.4|18
1726021210000|2024-09-11 02:20:10|179328.7|179198.7|179329.1|179199.1|179329.1|179199.1|179327.6|179197.6|7
1726021220000|2024-09-11 02:20:20|179327.6|179197.6|179328.3|179198.3|179329.2|179199.2|179327.6|179197.6|9
1726021240000|2024-09-11 02:20:40|179328.4|179198.4|179324.7|179194.7|179329.1|179199.1|179324.7|179194.7|5
1726021250000|2024-09-11 02:20:50|179327.8|179197.8|179328.6|179198.6|179328.6|179198.6|179327.7|179197.7|3
1726021260000|2024-09-11 02:21:00|179328.1|179198.1|179333.7|179203.7|179335.2|179205.2|179328.1|179198.1|5
1726021270000|2024-09-11 02:21:10|179332|179202|179333.5|179203.5|179333.5|179203.5|179326.2|179196.2|8
1726021280000|2024-09-11 02:21:20|179332.5|179202.5|179333|179203|179341|179211|179327.7|179197.7|8
1726021290000|2024-09-11 02:21:30|179332.2|179202.2|179336.2|179206.2|179336.2|179206.2|179331.8|179201.8|5
1726021300000|2024-09-11 02:21:40|179340.8|179210.8|179336.2|179206.2|179340.8|179210.8|179332.6|179202.6|3
1726021310000|2024-09-11 02:21:50|179336.1|179206.1|179336.2|179206.2|179336.2|179206.2|179336|179206|4
1726021320000|2024-09-11 02:22:00|179336.3|179206.3|179336.3|179206.3|179336.3|179206.3|179335.9|179205.9|4
1726021330000|2024-09-11 02:22:10|179324.7|179194.7|179336|179206|179336|179206|179324.7|179194.7|4
1726021340000|2024-09-11 02:22:20|179336.1|179206.1|179335.4|179205.4|179337.7|179207.7|179324.3|179194.3|7
1726021350000|2024-09-11 02:22:30|179335.6|179205.6|179323.5|179193.5|179335.6|179205.6|179323.5|179193.5|4
1726021360000|2024-09-11 02:22:40|179329.9|179199.9|179328.8|179198.8|179333.5|179203.5|179323.5|179193.5|5
1726021370000|2024-09-11 02:22:50|179329|179199|179331.5|179201.5|179331.5|179201.5|179329|179199|2
1726021380000|2024-09-11 02:23:00|179331.4|179201.4|179328.5|179198.5|179331.4|179201.4|179323.5|179193.5|3
1726021390000|2024-09-11 02:23:10|179329.8|179199.8|179325.5|179195.5|179332.6|179202.6|179320.4|179190.4|7
1726021400000|2024-09-11 02:23:20|179320.4|179190.4|179320.4|179190.4|179330.4|179200.4|179320.4|179190.4|3
1726021410000|2024-09-11 02:23:30|179330.4|179200.4|179329.9|179199.9|179330.4|179200.4|179320.4|179190.4|4
1726021420000|2024-09-11 02:23:40|179328.7|179198.7|179331.5|179201.5|179331.6|179201.6|179328.7|179198.7|4
1726021430000|2024-09-11 02:23:50|179336.7|179206.7|179338.4|179208.4|179338.4|179208.4|179336.7|179206.7|4
1726021440000|2024-09-11 02:24:00|179336.8|179206.8|179318.7|179188.7|179338.4|179208.4|179318.7|179188.7|11
1726021450000|2024-09-11 02:24:10|179325.1|179195.1|179332.7|179202.7|179332.7|179202.7|179325.1|179195.1|3
1726021460000|2024-09-11 02:24:20|179323.5|179193.5|179323.7|179193.7|179332.8|179202.8|179323.5|179193.5|3
1726021470000|2024-09-11 02:24:30|179330.3|179200.3|179331.5|179201.5|179332.8|179202.8|179330.3|179200.3|3
1726021480000|2024-09-11 02:24:40|179331.1|179201.1|179326.7|179196.7|179331.1|179201.1|179326.7|179196.7|3
1726021490000|2024-09-11 02:24:50|179327.2|179197.2|179327.2|179197.2|179327.2|179197.2|179327.2|179197.2|1
1726021500000|2024-09-11 02:25:00|179329.1|179199.1|179334.7|179204.7|179339.4|179209.4|179329.1|179199.1|9
1726021510000|2024-09-11 02:25:10|179331.6|179201.6|179319.9|179189.9|179334.7|179204.7|179319.9|179189.9|6
1726021520000|2024-09-11 02:25:20|179321.7|179191.7|179331.2|179201.2|179331.5|179201.5|179321.7|179191.7|6
1726021530000|2024-09-11 02:25:30|179331.1|179201.1|179331.3|179201.3|179333.5|179203.5|179331.1|179201.1|4
1726021540000|2024-09-11 02:25:40|179331.9|179201.9|179330.4|179200.4|179331.9|179201.9|179330.4|179200.4|2
1726021550000|2024-09-11 02:25:50|179325.8|179195.8|179323.9|179193.9|179328.4|179198.4|179323.9|179193.9|6
1726021560000|2024-09-11 02:26:00|179320.5|179190.5|179320.5|179190.5|179320.5|179190.5|179320.5|179190.5|1
1726021580000|2024-09-11 02:26:20|179325.1|179195.1|179326.2|179196.2|179326.2|179196.2|179325.1|179195.1|2
1726021590000|2024-09-11 02:26:30|179325|179195|179325.1|179195.1|179325.1|179195.1|179325|179195|2
1726021600000|2024-09-11 02:26:40|179320.8|179190.8|179320.8|179190.8|179327.9|179197.9|179320.8|179190.8|4
1726021620000|2024-09-11 02:27:00|179329.2|179199.2|179329.6|179199.6|179334.2|179204.2|179326.7|179196.7|6
1726021630000|2024-09-11 02:27:10|179328.6|179198.6|179328.6|179198.6|179336.4|179206.4|179328.6|179198.6|4
1726021640000|2024-09-11 02:27:20|179332.5|179202.5|179336.3|179206.3|179336.4|179206.4|179332.5|179202.5|3
1726021650000|2024-09-11 02:27:30|179328.6|179198.6|179333.2|179203.2|179333.2|179203.2|179328.6|179198.6|3
1726021660000|2024-09-11 02:27:40|179342|179212|179341.4|179211.4|179342.8|179212.8|179341.4|179211.4|3
1726021670000|2024-09-11 02:27:50|179340.6|179210.6|179340.5|179210.5|179340.6|179210.6|179340.5|179210.5|2
1726021680000|2024-09-11 02:28:00|179336.4|179206.4|179336.4|179206.4|179336.4|179206.4|179336.4|179206.4|1
1726021690000|2024-09-11 02:28:10|179337|179207|179336.4|179206.4|179337|179207|179331.8|179201.8|4
1726021710000|2024-09-11 02:28:30|179336.6|179206.6|179336.6|179206.6|179336.6|179206.6|179336.6|179206.6|1
1726021730000|2024-09-11 02:28:50|179332|179202|179332|179202|179332|179202|179332|179202|1
1726021750000|2024-09-11 02:29:10|179328.2|179198.2|179331.5|179201.5|179331.5|179201.5|179328.2|179198.2|2
1726021770000|2024-09-11 02:29:30|179326.8|179196.8|179326.8|179196.8|179326.8|179196.8|179326.8|179196.8|1
1726021780000|2024-09-11 02:29:40|179321.9|179191.9|179321.9|179191.9|179321.9|179191.9|179321.9|179191.9|1
1726021790000|2024-09-11 02:29:50|179328.1|179198.1|179327.1|179197.1|179328.1|179198.1|179327.1|179197.1|2
1726021800000|2024-09-11 02:30:00|179326.2|179196.2|179326.2|179196.2|179326.2|179196.2|179326.2|179196.2|1
1726021810000|2024-09-11 02:30:10|179330|179200|179330.4|179200.4|179330.4|179200.4|179326.2|179196.2|4
1726021820000|2024-09-11 02:30:20|179329.3|179199.3|179344.9|179214.9|179351.1|179221.1|179327|179197|10
1726021830000|2024-09-11 02:30:30|179347|179217|179350.9|179220.9|179353.4|179223.4|179346.4|179216.4|4
1726021840000|2024-09-11 02:30:40|179354|179224|179351.3|179221.3|179354|179224|179349.9|179219.9|4
1726021850000|2024-09-11 02:30:50|179347.5|179217.5|179352.7|179222.7|179352.7|179222.7|179343.4|179213.4|5
1726021860000|2024-09-11 02:31:00|179348.6|179218.6|179352.3|179222.3|179358.4|179228.4|179348.6|179218.6|8
1726021870000|2024-09-11 02:31:10|179353.5|179223.5|179354.5|179224.5|179354.6|179224.6|179353.5|179223.5|4
1726021880000|2024-09-11 02:31:20|179348|179218|179358.9|179228.9|179358.9|179228.9|179348|179218|3
1726021890000|2024-09-11 02:31:30|179354.5|179224.5|179340.5|179210.5|179354.5|179224.5|179340.5|179210.5|6
1726021900000|2024-09-11 02:31:40|179347.4|179217.4|179353.8|179223.8|179353.8|179223.8|179347.4|179217.4|4
1726021910000|2024-09-11 02:31:50|179351.9|179221.9|179351.9|179221.9|179351.9|179221.9|179351.9|179221.9|1
1726021920000|2024-09-11 02:32:00|179354.4|179224.4|179348.4|179218.4|179354.4|179224.4|179348.4|179218.4|5
1726021930000|2024-09-11 02:32:10|179348.7|179218.7|179350.3|179220.3|179350.3|179220.3|179347|179217|4
1726021940000|2024-09-11 02:32:20|179345.9|179215.9|179350.3|179220.3|179350.3|179220.3|179344.4|179214.4|3
1726021950000|2024-09-11 02:32:30|179347.1|179217.1|179347.1|179217.1|179347.1|179217.1|179347.1|179217.1|1
1726021960000|2024-09-11 02:32:40|179347.8|179217.8|179347.8|179217.8|179347.8|179217.8|179347.8|179217.8|1
1726021970000|2024-09-11 02:32:50|179350.4|179220.4|179350.4|179220.4|179350.4|179220.4|179350.4|179220.4|1
1726021980000|2024-09-11 02:33:00|179351.3|179221.3|179350.4|179220.4|179353.5|179223.5|179350.4|179220.4|4
1726021990000|2024-09-11 02:33:10|179351.7|179221.7|179351.7|179221.7|179351.7|179221.7|179351.7|179221.7|1
1726022000000|2024-09-11 02:33:20|179349.4|179219.4|179349.4|179219.4|179349.4|179219.4|179349.4|179219.4|1
1726022030000|2024-09-11 02:33:50|179348.6|179218.6|179349.1|179219.1|179349.1|179219.1|179348.6|179218.6|2
1726022040000|2024-09-11 02:34:00|179349.3|179219.3|179354.6|179224.6|179355.5|179225.5|179349.3|179219.3|6
1726022050000|2024-09-11 02:34:10|179357.1|179227.1|179354.6|179224.6|179357.1|179227.1|179354.6|179224.6|2
1726022060000|2024-09-11 02:34:20|179353.7|179223.7|179353.7|179223.7|179353.7|179223.7|179353.7|179223.7|1
1726022080000|2024-09-11 02:34:40|179358.2|179228.2|179354|179224|179358.2|179228.2|179353.7|179223.7|3
1726022090000|2024-09-11 02:34:50|179354.6|179224.6|179354.4|179224.4|179357.2|179227.2|179354.4|179224.4|4
1726022100000|2024-09-11 02:35:00|179357|179227|179354.4|179224.4|179357|179227|179354.4|179224.4|2
1726022110000|2024-09-11 02:35:10|179356.9|179226.9|179354.1|179224.1|179356.9|179226.9|179354.1|179224.1|3
1726022130000|2024-09-11 02:35:30|179359.9|179229.9|179354.6|179224.6|179360.8|179230.8|179354.6|179224.6|3
1726022140000|2024-09-11 02:35:40|179353|179223|179353|179223|179356.1|179226.1|179353|179223|3
1726022150000|2024-09-11 02:35:50|179352.9|179222.9|179352.7|179222.7|179356.3|179226.3|179352.7|179222.7|5
1726022160000|2024-09-11 02:36:00|179356.9|179226.9|179352.7|179222.7|179356.9|179226.9|179352.7|179222.7|2
1726022170000|2024-09-11 02:36:10|179358|179228|179344.1|179214.1|179358|179228|179344.1|179214.1|7
1726022180000|2024-09-11 02:36:20|179347.5|179217.5|179344.6|179214.6|179347.5|179217.5|179344.1|179214.1|3
1726022200000|2024-09-11 02:36:40|179345.6|179215.6|179344.7|179214.7|179349|179219|179344.7|179214.7|4
1726022210000|2024-09-11 02:36:50|179343|179213|179343|179213|179343|179213|179343|179213|1
1726022230000|2024-09-11 02:37:10|179342.9|179212.9|179342.2|179212.2|179342.9|179212.9|179342.2|179212.2|2
1726022240000|2024-09-11 02:37:20|179342.6|179212.6|179342.6|179212.6|179342.6|179212.6|179342.6|179212.6|1
1726022250000|2024-09-11 02:37:30|179343.4|179213.4|179343.4|179213.4|179343.4|179213.4|179343.4|179213.4|1
1726022260000|2024-09-11 02:37:40|179344.7|179214.7|179342.7|179212.7|179344.7|179214.7|179342.7|179212.7|2
1726022270000|2024-09-11 02:37:50|179341.3|179211.3|179342.8|179212.8|179342.8|179212.8|179341.3|179211.3|2
1726022280000|2024-09-11 02:38:00|179342.5|179212.5|179342.5|179212.5|179342.5|179212.5|179342.5|179212.5|1
1726022290000|2024-09-11 02:38:10|179335.1|179205.1|179335.1|179205.1|179335.1|179205.1|179335.1|179205.1|1
1726022300000|2024-09-11 02:38:20|179333.8|179203.8|179333.8|179203.8|179333.8|179203.8|179333.8|179203.8|1
1726022310000|2024-09-11 02:38:30|179327.4|179197.4|179327.4|179197.4|179327.4|179197.4|179327.4|179197.4|1
1726022330000|2024-09-11 02:38:50|179331.2|179201.2|179331.2|179201.2|179331.2|179201.2|179331.2|179201.2|1
1726022340000|2024-09-11 02:39:00|179335.1|179205.1|179334.5|179204.5|179335.1|179205.1|179333.9|179203.9|6
1726022350000|2024-09-11 02:39:10|179333.9|179203.9|179334.4|179204.4|179334.6|179204.6|179333.9|179203.9|10
1726022360000|2024-09-11 02:39:20|179335|179205|179333.8|179203.8|179335|179205|179333.8|179203.8|2
1726022370000|2024-09-11 02:39:30|179328.3|179198.3|179328.3|179198.3|179328.3|179198.3|179328.3|179198.3|1
1726022380000|2024-09-11 02:39:40|179327.1|179197.1|179329.1|179199.1|179329.6|179199.6|179325.8|179195.8|5
1726022390000|2024-09-11 02:39:50|179330.2|179200.2|179329.7|179199.7|179330.2|179200.2|179329.7|179199.7|2
1726022400000|2024-09-11 02:40:00|179329.6|179199.6|179329.7|179199.7|179333.6|179203.6|179329.6|179199.6|4
1726022410000|2024-09-11 02:40:10|179334.5|179204.5|179329.7|179199.7|179334.5|179204.5|179329.7|179199.7|2
1726022420000|2024-09-11 02:40:20|179324|179194|179324|179194|179324|179194|179324|179194|1
1726022450000|2024-09-11 02:40:50|179331.9|179201.9|179331.9|179201.9|179331.9|179201.9|179331.9|179201.9|1
1726022460000|2024-09-11 02:41:00|179331.3|179201.3|179286.5|179156.5|179331.3|179201.3|179268.3|179138.3|21
1726022470000|2024-09-11 02:41:10|179279.7|179149.7|179277.5|179147.5|179283.5|179153.5|179273.2|179143.2|14
1726022480000|2024-09-11 02:41:20|179283.3|179153.3|179281.5|179151.5|179283.3|179153.3|179275.2|179145.2|5
1726022490000|2024-09-11 02:41:30|179281.4|179151.4|179281|179151|179281.8|179151.8|179281|179151|4
1726022500000|2024-09-11 02:41:40|179284.9|179154.9|179284.9|179154.9|179284.9|179154.9|179284.9|179154.9|1
1726022510000|2024-09-11 02:41:50|179277.6|179147.6|179277.6|179147.6|179277.6|179147.6|179277.6|179147.6|1
1726022520000|2024-09-11 02:42:00|179261.4|179131.4|179261.3|179131.3|179261.4|179131.4|179261.3|179131.3|2
1726022530000|2024-09-11 02:42:10|179261.4|179131.4|179261.3|179131.3|179261.4|179131.4|179260.8|179130.8|5
1726022540000|2024-09-11 02:42:20|179261.2|179131.2|179282.8|179152.8|179282.8|179152.8|179261.2|179131.2|3
1726022550000|2024-09-11 02:42:30|179287.5|179157.5|179287.3|179157.3|179287.5|179157.5|179287.3|179157.3|2
1726022560000|2024-09-11 02:42:40|179278.6|179148.6|179274.8|179144.8|179279.1|179149.1|179268.2|179138.2|14
1726022570000|2024-09-11 02:42:50|179274.3|179144.3|179275.7|179145.7|179278.2|179148.2|179270.8|179140.8|17
1726022580000|2024-09-11 02:43:00|179273.9|179143.9|179279.9|179149.9|179280.9|179150.9|179273|179143|10
1726022590000|2024-09-11 02:43:10|179279.3|179149.3|179280.1|179150.1|179280.1|179150.1|179279.3|179149.3|5
1726022600000|2024-09-11 02:43:20|179280|179150|179286.8|179156.8|179286.8|179156.8|179280|179150|2
1726022610000|2024-09-11 02:43:30|179286.7|179156.7|179281.3|179151.3|179286.7|179156.7|179280.4|179150.4|5
1726022620000|2024-09-11 02:43:40|179281.5|179151.5|179262.4|179132.4|179281.5|179151.5|179260.8|179130.8|11
1726022630000|2024-09-11 02:43:50|179262.5|179132.5|179279.7|179149.7|179279.7|179149.7|179260.7|179130.7|5
1726022640000|2024-09-11 02:44:00|179279.6|179149.6|179279.9|179149.9|179279.9|179149.9|179279|179149|8
1726022650000|2024-09-11 02:44:10|179301.4|179171.4|179309.4|179179.4|179318.2|179188.2|179301.4|179171.4|7
1726022660000|2024-09-11 02:44:20|179308.9|179178.9|179311.3|179181.3|179311.3|179181.3|179308.5|179178.5|5
1726022670000|2024-09-11 02:44:30|179317.9|179187.9|179317.9|179187.9|179317.9|179187.9|179317.9|179187.9|1
1726022680000|2024-09-11 02:44:40|179317.7|179187.7|179316|179186|179317.9|179187.9|179311.2|179181.2|6
1726022690000|2024-09-11 02:44:50|179316.1|179186.1|179296.2|179166.2|179316.1|179186.1|179296.2|179166.2|7
1726022700000|2024-09-11 02:45:00|179297.2|179167.2|179297.4|179167.4|179297.4|179167.4|179297.2|179167.2|2
1726022710000|2024-09-11 02:45:10|179297.3|179167.3|179322.7|179192.7|179322.7|179192.7|179297.3|179167.3|2
1726022720000|2024-09-11 02:45:20|179322.6|179192.6|179322.6|179192.6|179322.6|179192.6|179322.6|179192.6|1
1726022730000|2024-09-11 02:45:30|179322.8|179192.8|179322.8|179192.8|179322.8|179192.8|179322.8|179192.8|1
1726022740000|2024-09-11 02:45:40|179315.8|179185.8|179296.5|179166.5|179315.8|179185.8|179296.5|179166.5|3
1726022750000|2024-09-11 02:45:50|179296.8|179166.8|179297.9|179167.9|179297.9|179167.9|179296.8|179166.8|2
1726022760000|2024-09-11 02:46:00|179297.5|179167.5|179296.2|179166.2|179297.5|179167.5|179296.2|179166.2|4
1726022770000|2024-09-11 02:46:10|179296.5|179166.5|179315.8|179185.8|179322.1|179192.1|179296.4|179166.4|11
1726022780000|2024-09-11 02:46:20|179321.9|179191.9|179315.7|179185.7|179322|179192|179315.5|179185.5|7
1726022790000|2024-09-11 02:46:30|179315.6|179185.6|179298.1|179168.1|179315.7|179185.7|179298.1|179168.1|4
1726022800000|2024-09-11 02:46:40|179298.3|179168.3|179300.8|179170.8|179300.8|179170.8|179298.3|179168.3|3
1726022820000|2024-09-11 02:47:00|179301.2|179171.2|179313.2|179183.2|179313.2|179183.2|179297.8|179167.8|7
1726022830000|2024-09-11 02:47:10|179311.4|179181.4|179311.4|179181.4|179311.4|179181.4|179311.4|179181.4|1
1726022840000|2024-09-11 02:47:20|179311.3|179181.3|179316.1|179186.1|179316.1|179186.1|179311.2|179181.2|4
1726022850000|2024-09-11 02:47:30|179316|179186|179320.5|179190.5|179321.5|179191.5|179314.3|179184.3|6
1726022860000|2024-09-11 02:47:40|179320.4|179190.4|179320.8|179190.8|179320.8|179190.8|179314.7|179184.7|5
1726022870000|2024-09-11 02:47:50|179320.7|179190.7|179320.8|179190.8|179320.8|179190.8|179314|179184|4
1726022880000|2024-09-11 02:48:00|179315.3|179185.3|179315.3|179185.3|179315.3|179185.3|179315.3|179185.3|1
1726022890000|2024-09-11 02:48:10|179316.9|179186.9|179316.9|179186.9|179316.9|179186.9|179316.9|179186.9|1
1726022910000|2024-09-11 02:48:30|179313.7|179183.7|179301.7|179171.7|179313.7|179183.7|179301.7|179171.7|2
1726022930000|2024-09-11 02:48:50|179308.9|179178.9|179297.2|179167.2|179308.9|179178.9|179297.2|179167.2|4
1726022940000|2024-09-11 02:49:00|179297.1|179167.1|179297.2|179167.2|179297.2|179167.2|179297.1|179167.1|2
1726022950000|2024-09-11 02:49:10|179297.3|179167.3|179297.4|179167.4|179297.4|179167.4|179297.3|179167.3|2
1726022960000|2024-09-11 02:49:20|179287.5|179157.5|179310|179180|179314.5|179184.5|179287.5|179157.5|6
1726022970000|2024-09-11 02:49:30|179303.8|179173.8|179306.7|179176.7|179309.5|179179.5|179300.7|179170.7|9
1726022980000|2024-09-11 02:49:40|179306.3|179176.3|179306.2|179176.2|179306.3|179176.3|179306.2|179176.2|2
1726022990000|2024-09-11 02:49:50|179306.5|179176.5|179306.6|179176.6|179306.6|179176.6|179306.5|179176.5|2
1726023000000|2024-09-11 02:50:00|179306.4|179176.4|179290.5|179160.5|179306.4|179176.4|179290.5|179160.5|3
1726023010000|2024-09-11 02:50:10|179290.4|179160.4|179292.7|179162.7|179296.1|179166.1|179290.4|179160.4|6
1726023020000|2024-09-11 02:50:20|179293.2|179163.2|179318.6|179188.6|179318.6|179188.6|179291.1|179161.1|8
1726023030000|2024-09-11 02:50:30|179318.4|179188.4|179318.2|179188.2|179318.5|179188.5|179318.2|179188.2|3
1726023040000|2024-09-11 02:50:40|179318.1|179188.1|179307|179177|179318.5|179188.5|179307|179177|5
1726023050000|2024-09-11 02:50:50|179311.5|179181.5|179318.9|179188.9|179319|179189|179311.5|179181.5|8
1726023060000|2024-09-11 02:51:00|179312.5|179182.5|179323.4|179193.4|179323.4|179193.4|179312.4|179182.4|7
1726023070000|2024-09-11 02:51:10|179322.8|179192.8|179312.1|179182.1|179322.8|179192.8|179305.3|179175.3|6
1726023080000|2024-09-11 02:51:20|179312.2|179182.2|179312.1|179182.1|179312.2|179182.2|179312.1|179182.1|4
1726023090000|2024-09-11 02:51:30|179312.2|179182.2|179312.2|179182.2|179312.3|179182.3|179312.2|179182.2|3
1726023100000|2024-09-11 02:51:40|179311.9|179181.9|179305.8|179175.8|179311.9|179181.9|179305.8|179175.8|2
1726023110000|2024-09-11 02:51:50|179300.8|179170.8|179300.1|179170.1|179300.8|179170.8|179300.1|179170.1|2
1726023120000|2024-09-11 02:52:00|179300|179170|179300.5|179170.5|179300.5|179170.5|179299.6|179169.6|4
1726023130000|2024-09-11 02:52:10|179315.7|179185.7|179311.6|179181.6|179315.7|179185.7|179310.8|179180.8|6
1726023140000|2024-09-11 02:52:20|179311.2|179181.2|179318.5|179188.5|179318.5|179188.5|179311.2|179181.2|2
1726023150000|2024-09-11 02:52:30|179318.2|179188.2|179318.2|179188.2|179318.2|179188.2|179318.2|179188.2|1
1726023160000|2024-09-11 02:52:40|179315.4|179185.4|179315.4|179185.4|179315.4|179185.4|179315.4|179185.4|1
1726023170000|2024-09-11 02:52:50|179296.9|179166.9|179295.7|179165.7|179296.9|179166.9|179295.7|179165.7|4
1726023180000|2024-09-11 02:53:00|179295.4|179165.4|179312.9|179182.9|179312.9|179182.9|179295.4|179165.4|4
1726023190000|2024-09-11 02:53:10|179312.7|179182.7|179312.7|179182.7|179312.7|179182.7|179312.7|179182.7|1
1726023200000|2024-09-11 02:53:20|179312.9|179182.9|179319.2|179189.2|179319.2|179189.2|179312.9|179182.9|2
1726023210000|2024-09-11 02:53:30|179315.9|179185.9|179315.9|179185.9|179315.9|179185.9|179315.9|179185.9|1
1726023230000|2024-09-11 02:53:50|179297.1|179167.1|179297.3|179167.3|179298.2|179168.2|179297.1|179167.1|3
1726023240000|2024-09-11 02:54:00|179297.6|179167.6|179316.2|179186.2|179321.9|179191.9|179297.6|179167.6|11
1726023250000|2024-09-11 02:54:10|179316.1|179186.1|179315.9|179185.9|179322.3|179192.3|179315.6|179185.6|7
1726023260000|2024-09-11 02:54:20|179315.3|179185.3|179315.3|179185.3|179315.3|179185.3|179314.1|179184.1|3
1726023270000|2024-09-11 02:54:30|179313.9|179183.9|179314.5|179184.5|179314.5|179184.5|179313.3|179183.3|3
1726023280000|2024-09-11 02:54:40|179305.7|179175.7|179305.7|179175.7|179305.7|179175.7|179305.7|179175.7|1
1726023290000|2024-09-11 02:54:50|179306.2|179176.2|179306.4|179176.4|179306.7|179176.7|179306.2|179176.2|4
1726023300000|2024-09-11 02:55:00|179302.6|179172.6|179303.1|179173.1|179303.3|179173.3|179302.6|179172.6|3
1726023310000|2024-09-11 02:55:10|179303.6|179173.6|179318.4|179188.4|179321.5|179191.5|179303.4|179173.4|8
1726023320000|2024-09-11 02:55:20|179318.6|179188.6|179318.5|179188.5|179318.7|179188.7|179318.4|179188.4|6
1726023330000|2024-09-11 02:55:30|179317.9|179187.9|179318.2|179188.2|179318.3|179188.3|179317.9|179187.9|5
1726023340000|2024-09-11 02:55:40|179314.6|179184.6|179318.9|179188.9|179318.9|179188.9|179307.2|179177.2|4
1726023350000|2024-09-11 02:55:50|179312.7|179182.7|179318.7|179188.7|179318.7|179188.7|179312.6|179182.6|3
1726023360000|2024-09-11 02:56:00|179319.3|179189.3|179307.1|179177.1|179319.3|179189.3|179307|179177|3
1726023370000|2024-09-11 02:56:10|179313.3|179183.3|179317.4|179187.4|179317.4|179187.4|179313.3|179183.3|2
1726023380000|2024-09-11 02:56:20|179317.5|179187.5|179299.7|179169.7|179317.5|179187.5|179299.7|179169.7|10
1726023390000|2024-09-11 02:56:30|179297.3|179167.3|179302.9|179172.9|179303.4|179173.4|179297.3|179167.3|4
1726023410000|2024-09-11 02:56:50|179303.3|179173.3|179303.8|179173.8|179304.7|179174.7|179301.2|179171.2|8
1726023420000|2024-09-11 02:57:00|179292.1|179162.1|179294.4|179164.4|179294.4|179164.4|179292.1|179162.1|2
1726023440000|2024-09-11 02:57:20|179306.7|179176.7|179306.7|179176.7|179306.7|179176.7|179306.7|179176.7|1
1726023470000|2024-09-11 02:57:50|179299.8|179169.8|179299.8|179169.8|179299.8|179169.8|179299.8|179169.8|1
1726023500000|2024-09-11 02:58:20|179309.1|179179.1|179307.2|179177.2|179309.1|179179.1|179307.2|179177.2|2
1726023510000|2024-09-11 02:58:30|179307.1|179177.1|179307.1|179177.1|179307.1|179177.1|179307.1|179177.1|1
1726023520000|2024-09-11 02:58:40|179307.3|179177.3|179309.6|179179.6|179309.6|179179.6|179307.3|179177.3|3
1726023530000|2024-09-11 02:58:50|179306.5|179176.5|179309.7|179179.7|179309.7|179179.7|179299.3|179169.3|4
1726023540000|2024-09-11 02:59:00|179309.5|179179.5|179310.4|179180.4|179310.4|179180.4|179309.3|179179.3|11
1726023550000|2024-09-11 02:59:10|179309.4|179179.4|179309.1|179179.1|179309.4|179179.4|179309.1|179179.1|3
1726023560000|2024-09-11 02:59:20|179308.8|179178.8|179296.9|179166.9|179308.8|179178.8|179296.6|179166.6|5
1726023570000|2024-09-11 02:59:30|179296|179166|179295.5|179165.5|179296|179166|179295.5|179165.5|3
1726023580000|2024-09-11 02:59:40|179294.3|179164.3|179293.5|179163.5|179294.9|179164.9|179293.5|179163.5|5
1726023590000|2024-09-11 02:59:50|179313.1|179183.1|179313.2|179183.2|179313.2|179183.2|179313.1|179183.1|2
1726023600000|2024-09-11 03:00:00|179313.7|179183.7|179313.7|179183.7|179313.7|179183.7|179313.7|179183.7|1
1726023610000|2024-09-11 03:00:10|179309.9|179179.9|179310.2|179180.2|179310.2|179180.2|179309.9|179179.9|2
1726023620000|2024-09-11 03:00:20|179310.3|179180.3|179296.6|179166.6|179310.3|179180.3|179296.6|179166.6|2
1726023630000|2024-09-11 03:00:30|179296.5|179166.5|179295.3|179165.3|179296.6|179166.6|179295.3|179165.3|4
1726023640000|2024-09-11 03:00:40|179295.2|179165.2|179309.8|179179.8|179309.8|179179.8|179295.2|179165.2|5
1726023650000|2024-09-11 03:00:50|179309.4|179179.4|179309.4|179179.4|179309.4|179179.4|179309.4|179179.4|1
1726023660000|2024-09-11 03:01:00|179309.3|179179.3|179315.3|179185.3|179315.3|179185.3|179309.3|179179.3|4
1726023670000|2024-09-11 03:01:10|179315|179185|179309.8|179179.8|179315|179185|179309.8|179179.8|4
1726023680000|2024-09-11 03:01:20|179310.7|179180.7|179310.7|179180.7|179310.7|179180.7|179310.3|179180.3|4
1726023690000|2024-09-11 03:01:30|179310.4|179180.4|179310.4|179180.4|179310.4|179180.4|179310.4|179180.4|1
1726023700000|2024-09-11 03:01:40|179295.6|179165.6|179295.6|179165.6|179295.6|179165.6|179295.5|179165.5|3
1726023710000|2024-09-11 03:01:50|179294.6|179164.6|179295.5|179165.5|179295.5|179165.5|179294.6|179164.6|3
1726023720000|2024-09-11 03:02:00|179309.6|179179.6|179309.4|179179.4|179309.6|179179.6|179309.4|179179.4|2
1726023730000|2024-09-11 03:02:10|179309.8|179179.8|179309.8|179179.8|179309.8|179179.8|179309.8|179179.8|1
1726023740000|2024-09-11 03:02:20|179307.7|179177.7|179308|179178|179308.1|179178.1|179307.7|179177.7|3
1726023750000|2024-09-11 03:02:30|179307.7|179177.7|179315.9|179185.9|179315.9|179185.9|179299.3|179169.3|6
1726023760000|2024-09-11 03:02:40|179314.9|179184.9|179315|179185|179315|179185|179314.9|179184.9|2
1726023770000|2024-09-11 03:02:50|179314.7|179184.7|179314.7|179184.7|179317.5|179187.5|179314.1|179184.1|9
1726023780000|2024-09-11 03:03:00|179315.6|179185.6|179305.9|179175.9|179321.5|179191.5|179304.6|179174.6|6
1726023790000|2024-09-11 03:03:10|179307|179177|179308.3|179178.3|179308.3|179178.3|179307|179177|2
1726023800000|2024-09-11 03:03:20|179307.5|179177.5|179307.4|179177.4|179307.5|179177.5|179307.4|179177.4|2
1726023810000|2024-09-11 03:03:30|179320.8|179190.8|179321.3|179191.3|179321.5|179191.5|179320.8|179190.8|4
1726023820000|2024-09-11 03:03:40|179321.2|179191.2|179323.5|179193.5|179323.5|179193.5|179321.2|179191.2|2
1726023840000|2024-09-11 03:04:00|179323.4|179193.4|179311.6|179181.6|179323.5|179193.5|179311.2|179181.2|7
1726023850000|2024-09-11 03:04:10|179311.5|179181.5|179312.2|179182.2|179312.2|179182.2|179311.4|179181.4|3
1726023860000|2024-09-11 03:04:20|179324.2|179194.2|179324.2|179194.2|179324.2|179194.2|179324|179194|3
1726023870000|2024-09-11 03:04:30|179324.1|179194.1|179324|179194|179324.2|179194.2|179324|179194|3
1726023880000|2024-09-11 03:04:40|179316.1|179186.1|179315.6|179185.6|179323|179193|179314.6|179184.6|13
1726023890000|2024-09-11 03:04:50|179316.6|179186.6|179323.4|179193.4|179323.4|179193.4|179316.6|179186.6|2
1726023900000|2024-09-11 03:05:00|179323.3|179193.3|179323.3|179193.3|179324.7|179194.7|179315.7|179185.7|15
1726023910000|2024-09-11 03:05:10|179317.1|179187.1|179316.8|179186.8|179324.7|179194.7|179316.5|179186.5|11
1726023920000|2024-09-11 03:05:20|179317|179187|179318.6|179188.6|179325.1|179195.1|179317|179187|5
1726023930000|2024-09-11 03:05:30|179318.5|179188.5|179318.3|179188.3|179325.1|179195.1|179318.3|179188.3|9
1726023940000|2024-09-11 03:05:40|179318.2|179188.2|179317.9|179187.9|179325|179195|179313.4|179183.4|13
1726023950000|2024-09-11 03:05:50|179312.4|179182.4|179318.8|179188.8|179318.8|179188.8|179312.3|179182.3|6
1726023960000|2024-09-11 03:06:00|179314.3|179184.3|179318.9|179188.9|179318.9|179188.9|179314.2|179184.2|5
1726023970000|2024-09-11 03:06:10|179318.8|179188.8|179314.6|179184.6|179318.9|179188.9|179314.4|179184.4|6
1726023980000|2024-09-11 03:06:20|179310.1|179180.1|179291.6|179161.6|179310.1|179180.1|179290.2|179160.2|6
1726023990000|2024-09-11 03:06:30|179296.4|179166.4|179299.3|179169.3|179299.3|179169.3|179293.7|179163.7|3
1726024000000|2024-09-11 03:06:40|179297.8|179167.8|179298.7|179168.7|179299.1|179169.1|179297.5|179167.5|5
1726024010000|2024-09-11 03:06:50|179298.9|179168.9|179308.3|179178.3|179316.5|179186.5|179298|179168|12
1726024020000|2024-09-11 03:07:00|179312.9|179182.9|179312.2|179182.2|179312.9|179182.9|179312.2|179182.2|3
1726024030000|2024-09-11 03:07:10|179312.3|179182.3|179312.3|179182.3|179312.3|179182.3|179312.3|179182.3|1
1726024040000|2024-09-11 03:07:20|179312.4|179182.4|179304.4|179174.4|179312.5|179182.5|179304.4|179174.4|4
1726024050000|2024-09-11 03:07:30|179308.2|179178.2|179308.2|179178.2|179308.2|179178.2|179308.2|179178.2|1
1726024060000|2024-09-11 03:07:40|179308.4|179178.4|179314.4|179184.4|179314.4|179184.4|179308.3|179178.3|3
1726024070000|2024-09-11 03:07:50|179314.3|179184.3|179359|179229|179359|179229|179313.7|179183.7|6
1726024080000|2024-09-11 03:08:00|179359.3|179229.3|179376.1|179246.1|179376.1|179246.1|179359.3|179229.3|6
1726024090000|2024-09-11 03:08:10|179372.1|179242.1|179371.8|179241.8|179376.1|179246.1|179371.8|179241.8|6
1726024100000|2024-09-11 03:08:20|179371.9|179241.9|179349.8|179219.8|179375.7|179245.7|179349.8|179219.8|7
1726024110000|2024-09-11 03:08:30|179346.4|179216.4|179365.6|179235.6|179366.6|179236.6|179346.4|179216.4|7
1726024120000|2024-09-11 03:08:40|179365.7|179235.7|179367|179237|179370.2|179240.2|179361.9|179231.9|9
1726024130000|2024-09-11 03:08:50|179361.9|179231.9|179366.9|179236.9|179373.9|179243.9|179361.9|179231.9|7
1726024140000|2024-09-11 03:09:00|179367|179237|179368|179238|179376.7|179246.7|179364.3|179234.3|30
1726024150000|2024-09-11 03:09:10|179364.3|179234.3|179372.4|179242.4|179373|179243|179364.2|179234.2|21
1726024160000|2024-09-11 03:09:20|179365.4|179235.4|179367|179237|179372.4|179242.4|179365.3|179235.3|9
1726024170000|2024-09-11 03:09:30|179366|179236|179322.9|179192.9|179404.2|179274.2|179322.9|179192.9|10
1726024180000|2024-09-11 03:09:40|179323.1|179193.1|179323.9|179193.9|179324.4|179194.4|179323.1|179193.1|4
1726024190000|2024-09-11 03:09:50|179323.7|179193.7|179323.4|179193.4|179323.7|179193.7|179323|179193|5
1726024200000|2024-09-11 03:10:00|179322.8|179192.8|179305.1|179175.1|179322.8|179192.8|179305.1|179175.1|3
1726024210000|2024-09-11 03:10:10|179307|179177|179309.4|179179.4|179309.4|179179.4|179307|179177|4
1726024220000|2024-09-11 03:10:20|179324.3|179194.3|179324.3|179194.3|179324.3|179194.3|179308.5|179178.5|8
1726024230000|2024-09-11 03:10:30|179336.1|179206.1|179336.1|179206.1|179336.1|179206.1|179333.7|179203.7|3
1726024240000|2024-09-11 03:10:40|179333|179203|179311.4|179181.4|179333.7|179203.7|179300.4|179170.4|16
1726024250000|2024-09-11 03:10:50|179317.6|179187.6|179321.6|179191.6|179323.5|179193.5|179309.7|179179.7|24
1726024260000|2024-09-11 03:11:00|179324.5|179194.5|179315.3|179185.3|179329.5|179199.5|179308.6|179178.6|28
1726024270000|2024-09-11 03:11:10|179322.4|179192.4|179324.1|179194.1|179324.1|179194.1|179315.3|179185.3|16
1726024280000|2024-09-11 03:11:20|179315.4|179185.4|179324.9|179194.9|179324.9|179194.9|179315.4|179185.4|8
1726024290000|2024-09-11 03:11:30|179325.1|179195.1|179315.1|179185.1|179325.1|179195.1|179310.6|179180.6|15
1726024300000|2024-09-11 03:11:40|179316.6|179186.6|179321.6|179191.6|179325.5|179195.5|179310|179180|14
1726024310000|2024-09-11 03:11:50|179313.1|179183.1|179300.9|179170.9|179327.1|179197.1|179299.9|179169.9|20
1726024320000|2024-09-11 03:12:00|179299.8|179169.8|179299.8|179169.8|179301|179171|179299.8|179169.8|5
1726024330000|2024-09-11 03:12:10|179292|179162|179297.2|179167.2|179297.2|179167.2|179290.6|179160.6|4
1726024340000|2024-09-11 03:12:20|179291.9|179161.9|179291.5|179161.5|179291.9|179161.9|179291.5|179161.5|3
1726024350000|2024-09-11 03:12:30|179291.6|179161.6|179289.8|179159.8|179296.6|179166.6|179289.8|179159.8|4
1726024360000|2024-09-11 03:12:40|179289.7|179159.7|179267.7|179137.7|179289.7|179159.7|179267.1|179137.1|3
1726024370000|2024-09-11 03:12:50|179267.6|179137.6|179267.6|179137.6|179267.6|179137.6|179267.6|179137.6|1
1726024380000|2024-09-11 03:13:00|179266.5|179136.5|179266.3|179136.3|179266.8|179136.8|179266.3|179136.3|3
1726024390000|2024-09-11 03:13:10|179266.4|179136.4|179298.5|179168.5|179298.5|179168.5|179266.3|179136.3|7
1726024400000|2024-09-11 03:13:20|179298.3|179168.3|179298.3|179168.3|179298.3|179168.3|179298.3|179168.3|1
1726024410000|2024-09-11 03:13:30|179298.4|179168.4|179298.4|179168.4|179307.3|179177.3|179298.4|179168.4|3
1726024420000|2024-09-11 03:13:40|179298.6|179168.6|179266.7|179136.7|179298.6|179168.6|179262.5|179132.5|6
1726024430000|2024-09-11 03:13:50|179270.2|179140.2|179296.6|179166.6|179296.6|179166.6|179270.2|179140.2|8
1726024440000|2024-09-11 03:14:00|179300.7|179170.7|179302.8|179172.8|179307.2|179177.2|179274.5|179144.5|12
1726024450000|2024-09-11 03:14:10|179307.3|179177.3|179303.1|179173.1|179308.5|179178.5|179298.6|179168.6|9
1726024460000|2024-09-11 03:14:20|179298.7|179168.7|179298.3|179168.3|179307.5|179177.5|179298.3|179168.3|12
1726024470000|2024-09-11 03:14:30|179299.8|179169.8|179266|179136|179307.2|179177.2|179266|179136|15
1726024480000|2024-09-11 03:14:40|179267|179137|179292.5|179162.5|179292.5|179162.5|179267|179137|4
1726024490000|2024-09-11 03:14:50|179292.6|179162.6|179291.9|179161.9|179293.5|179163.5|179282.9|179152.9|8
1726024500000|2024-09-11 03:15:00|179294.8|179164.8|179312.3|179182.3|179314.3|179184.3|179283.4|179153.4|12
1726024510000|2024-09-11 03:15:10|179314.2|179184.2|179314.1|179184.1|179314.2|179184.2|179312.1|179182.1|6
1726024520000|2024-09-11 03:15:20|179312.2|179182.2|179312.3|179182.3|179314.2|179184.2|179311.9|179181.9|17
1726024530000|2024-09-11 03:15:30|179312.1|179182.1|179295|179165|179313.8|179183.8|179295|179165|7
1726024540000|2024-09-11 03:15:40|179295.2|179165.2|179296.2|179166.2|179300.7|179170.7|179295.2|179165.2|14
1726024550000|2024-09-11 03:15:50|179296.7|179166.7|179312.6|179182.6|179312.6|179182.6|179296.7|179166.7|2
1726024560000|2024-09-11 03:16:00|179312.8|179182.8|179306.7|179176.7|179315.6|179185.6|179306|179176|9
1726024570000|2024-09-11 03:16:10|179306.5|179176.5|179313.5|179183.5|179313.7|179183.7|179306.4|179176.4|10
1726024580000|2024-09-11 03:16:20|179313.4|179183.4|179306.8|179176.8|179314.3|179184.3|179306.8|179176.8|8
1726024590000|2024-09-11 03:16:30|179306.7|179176.7|179307.1|179177.1|179314.5|179184.5|179306.3|179176.3|17
1726024600000|2024-09-11 03:16:40|179306.8|179176.8|179311.4|179181.4|179311.4|179181.4|179301.5|179171.5|5
1726024610000|2024-09-11 03:16:50|179303.3|179173.3|179302.7|179172.7|179303.3|179173.3|179302.7|179172.7|3
1726024620000|2024-09-11 03:17:00|179308.5|179178.5|179308.6|179178.6|179308.9|179178.9|179308.4|179178.4|5
1726024640000|2024-09-11 03:17:20|179297.9|179167.9|179297.7|179167.7|179297.9|179167.9|179297.7|179167.7|2
1726024650000|2024-09-11 03:17:30|179297.9|179167.9|179297.9|179167.9|179297.9|179167.9|179297.9|179167.9|1
1726024660000|2024-09-11 03:17:40|179297.8|179167.8|179311.3|179181.3|179311.3|179181.3|179297.8|179167.8|2
1726024670000|2024-09-11 03:17:50|179311.2|179181.2|179311.7|179181.7|179311.7|179181.7|179310.4|179180.4|3
1726024700000|2024-09-11 03:18:20|179298.8|179168.8|179297.5|179167.5|179299.3|179169.3|179297.5|179167.5|3
1726024720000|2024-09-11 03:18:40|179311.4|179181.4|179311.8|179181.8|179311.8|179181.8|179311.4|179181.4|2
1726024740000|2024-09-11 03:19:00|179311|179181|179311|179181|179311|179181|179311|179181|1
1726024750000|2024-09-11 03:19:10|179297|179167|179298.7|179168.7|179298.7|179168.7|179297|179167|2
1726024760000|2024-09-11 03:19:20|179297.9|179167.9|179296.7|179166.7|179299.5|179169.5|179296.7|179166.7|4
1726024770000|2024-09-11 03:19:30|179311|179181|179311|179181|179311|179181|179311|179181|1
1726024780000|2024-09-11 03:19:40|179310.6|179180.6|179310.6|179180.6|179310.6|179180.6|179308.4|179178.4|3
1726024790000|2024-09-11 03:19:50|179308.4|179178.4|179308.4|179178.4|179308.4|179178.4|179308.4|179178.4|1
1726024800000|2024-09-11 03:20:00|179310.6|179180.6|179291.3|179161.3|179310.6|179180.6|179290.4|179160.4|5
1726024810000|2024-09-11 03:20:10|179293|179163|179293|179163|179293|179163|179293|179163|1
1726024820000|2024-09-11 03:20:20|179303|179173|179303.3|179173.3|179303.3|179173.3|179303|179173|2
1726024830000|2024-09-11 03:20:30|179315.9|179185.9|179316.5|179186.5|179316.5|179186.5|179315.9|179185.9|3
1726024840000|2024-09-11 03:20:40|179316.8|179186.8|179313.1|179183.1|179324.3|179194.3|179313.1|179183.1|7
1726024850000|2024-09-11 03:20:50|179319.7|179189.7|179320|179190|179320|179190|179319.7|179189.7|2
1726024860000|2024-09-11 03:21:00|179299.4|179169.4|179317.6|179187.6|179317.6|179187.6|179299.4|179169.4|4
1726024870000|2024-09-11 03:21:10|179317.9|179187.9|179318.9|179188.9|179326.2|179196.2|179317.9|179187.9|5
1726024880000|2024-09-11 03:21:20|179318.6|179188.6|179319|179189|179319|179189|179318.6|179188.6|2
1726024890000|2024-09-11 03:21:30|179319.2|179189.2|179319.2|179189.2|179319.2|179189.2|179319.2|179189.2|1
1726024900000|2024-09-11 03:21:40|179319|179189|179319|179189|179319|179189|179319|179189|1
1726024910000|2024-09-11 03:21:50|179305.4|179175.4|179306|179176|179306|179176|179305.4|179175.4|2
1726024920000|2024-09-11 03:22:00|179305.4|179175.4|179318.7|179188.7|179319|179189|179305.4|179175.4|3
1726024930000|2024-09-11 03:22:10|179318.5|179188.5|179319|179189|179319|179189|179318.5|179188.5|2
1726024940000|2024-09-11 03:22:20|179319.1|179189.1|179319.6|179189.6|179319.6|179189.6|179319.1|179189.1|3
1726024950000|2024-09-11 03:22:30|179326.3|179196.3|179319.3|179189.3|179326.3|179196.3|179319.3|179189.3|3
1726024960000|2024-09-11 03:22:40|179319.5|179189.5|179319.5|179189.5|179319.5|179189.5|179319.5|179189.5|1
1726024970000|2024-09-11 03:22:50|179319.2|179189.2|179319.2|179189.2|179319.2|179189.2|179319.2|179189.2|1
1726024980000|2024-09-11 03:23:00|179319.3|179189.3|179304.7|179174.7|179319.3|179189.3|179304.7|179174.7|5
1726024990000|2024-09-11 03:23:10|179305.5|179175.5|179305.5|179175.5|179305.5|179175.5|179305.5|179175.5|1
1726025000000|2024-09-11 03:23:20|179306.2|179176.2|179319.6|179189.6|179319.6|179189.6|179306.2|179176.2|2
1726025010000|2024-09-11 03:23:30|179318.5|179188.5|179318.5|179188.5|179318.5|179188.5|179318.5|179188.5|1
1726025020000|2024-09-11 03:23:40|179319|179189|179318.6|179188.6|179320.2|179190.2|179318.1|179188.1|10
1726025030000|2024-09-11 03:23:50|179318.7|179188.7|179308.9|179178.9|179318.7|179188.7|179308.9|179178.9|3
1726025040000|2024-09-11 03:24:00|179306.9|179176.9|179308.5|179178.5|179308.5|179178.5|179306.9|179176.9|2
1726025050000|2024-09-11 03:24:10|179304.4|179174.4|179326.6|179196.6|179328.5|179198.5|179304.4|179174.4|8
1726025060000|2024-09-11 03:24:20|179326.1|179196.1|179317.6|179187.6|179327.3|179197.3|179317.6|179187.6|6
1726025070000|2024-09-11 03:24:30|179325.3|179195.3|179325|179195|179325.8|179195.8|179325|179195|3
1726025080000|2024-09-11 03:24:40|179324.5|179194.5|179318.2|179188.2|179325.1|179195.1|179318|179188|4
1726025090000|2024-09-11 03:24:50|179317|179187|179318.1|179188.1|179318.1|179188.1|179314.5|179184.5|4
1726025100000|2024-09-11 03:25:00|179325.4|179195.4|179323|179193|179325.4|179195.4|179316.3|179186.3|12
1726025120000|2024-09-11 03:25:20|179322.7|179192.7|179317.6|179187.6|179325.1|179195.1|179315.7|179185.7|11
1726025130000|2024-09-11 03:25:30|179324.7|179194.7|179324.7|179194.7|179324.7|179194.7|179324.7|179194.7|1
1726025140000|2024-09-11 03:25:40|179317.4|179187.4|179316.6|179186.6|179324.3|179194.3|179316.6|179186.6|4
1726025150000|2024-09-11 03:25:50|179323.4|179193.4|179324.2|179194.2|179324.2|179194.2|179323.1|179193.1|4
1726025160000|2024-09-11 03:26:00|179324.1|179194.1|179315.8|179185.8|179324.1|179194.1|179315.2|179185.2|6
1726025170000|2024-09-11 03:26:10|179315.5|179185.5|179315.3|179185.3|179315.5|179185.5|179315.3|179185.3|2
1726025180000|2024-09-11 03:26:20|179323.5|179193.5|179307.3|179177.3|179323.5|179193.5|179307.3|179177.3|9
1726025190000|2024-09-11 03:26:30|179312.7|179182.7|179313|179183|179313|179183|179312.7|179182.7|3
1726025200000|2024-09-11 03:26:40|179313.1|179183.1|179312.6|179182.6|179313.1|179183.1|179312.6|179182.6|3
1726025210000|2024-09-11 03:26:50|179306.9|179176.9|179292.7|179162.7|179306.9|179176.9|179292.7|179162.7|2
1726025220000|2024-09-11 03:27:00|179296.9|179166.9|179306|179176|179306.2|179176.2|179296.9|179166.9|5
1726025230000|2024-09-11 03:27:10|179306.4|179176.4|179306.4|179176.4|179306.4|179176.4|179306.4|179176.4|1
1726025240000|2024-09-11 03:27:20|179302.2|179172.2|179302.2|179172.2|179302.2|179172.2|179302.2|179172.2|1
1726025250000|2024-09-11 03:27:30|179295|179165|179298.3|179168.3|179298.3|179168.3|179295|179165|3
1726025260000|2024-09-11 03:27:40|179289.2|179159.2|179294.4|179164.4|179298.3|179168.3|179289.2|179159.2|3
1726025270000|2024-09-11 03:27:50|179298|179168|179310.2|179180.2|179310.2|179180.2|179298|179168|2
1726025280000|2024-09-11 03:28:00|179305|179175|179305.3|179175.3|179305.3|179175.3|179304.7|179174.7|3
1726025290000|2024-09-11 03:28:10|179299.3|179169.3|179302.7|179172.7|179321.6|179191.6|179299.3|179169.3|13
1726025300000|2024-09-11 03:28:20|179301|179171|179300.5|179170.5|179301|179171|179300.5|179170.5|2
1726025310000|2024-09-11 03:28:30|179300.9|179170.9|179300.9|179170.9|179300.9|179170.9|179300.9|179170.9|1
1726025320000|2024-09-11 03:28:40|179292|179162|179292.2|179162.2|179292.2|179162.2|179292|179162|2
1726025330000|2024-09-11 03:28:50|179292.6|179162.6|179288.5|179158.5|179292.6|179162.6|179288.5|179158.5|2
1726025340000|2024-09-11 03:29:00|179288|179158|179291.2|179161.2|179291.2|179161.2|179288|179158|2
1726025350000|2024-09-11 03:29:10|179303.8|179173.8|179304.3|179174.3|179304.3|179174.3|179303.8|179173.8|3
1726025360000|2024-09-11 03:29:20|179304|179174|179272.6|179142.6|179304|179174|179271.6|179141.6|10
1726025370000|2024-09-11 03:29:30|179272.9|179142.9|179272.9|179142.9|179273.4|179143.4|179272.9|179142.9|3
1726025380000|2024-09-11 03:29:40|179273.6|179143.6|179273.6|179143.6|179273.6|179143.6|179273.6|179143.6|1
1726025390000|2024-09-11 03:29:50|179272.9|179142.9|179254.7|179124.7|179272.9|179142.9|179253.5|179123.5|7
1726025400000|2024-09-11 03:30:00|179256.6|179126.6|179279.6|179149.6|179301.4|179171.4|179254.7|179124.7|19
1726025410000|2024-09-11 03:30:10|179280.5|179150.5|179275.8|179145.8|179280.5|179150.5|179275.7|179145.7|4
1726025420000|2024-09-11 03:30:20|179275.3|179145.3|179275.5|179145.5|179275.5|179145.5|179275.3|179145.3|3
1726025430000|2024-09-11 03:30:30|179275.6|179145.6|179259.7|179129.7|179275.7|179145.7|179259.7|179129.7|3
1726025440000|2024-09-11 03:30:40|179261|179131|179261.6|179131.6|179261.6|179131.6|179260.6|179130.6|4
1726025450000|2024-09-11 03:30:50|179259.6|179129.6|179272.7|179142.7|179274|179144|179259.6|179129.6|7
1726025460000|2024-09-11 03:31:00|179272.6|179142.6|179296.9|179166.9|179296.9|179166.9|179272.5|179142.5|17
1726025470000|2024-09-11 03:31:10|179297.3|179167.3|179287.9|179157.9|179297.3|179167.3|179287.9|179157.9|3
1726025480000|2024-09-11 03:31:20|179286.4|179156.4|179287|179157|179287|179157|179281.6|179151.6|4
1726025490000|2024-09-11 03:31:30|179264.6|179134.6|179264.6|179134.6|179264.6|179134.6|179263.1|179133.1|3
1726025500000|2024-09-11 03:31:40|179263.8|179133.8|179262.1|179132.1|179263.8|179133.8|179262.1|179132.1|2
1726025510000|2024-09-11 03:31:50|179265.3|179135.3|179288.6|179158.6|179302.5|179172.5|179265.3|179135.3|13
1726025520000|2024-09-11 03:32:00|179288.1|179158.1|179289.6|179159.6|179297.6|179167.6|179286.2|179156.2|10
1726025530000|2024-09-11 03:32:10|179291.8|179161.8|179295.3|179165.3|179297.7|179167.7|179286.6|179156.6|15
1726025540000|2024-09-11 03:32:20|179296.4|179166.4|179296.6|179166.6|179297|179167|179294.9|179164.9|17
1726025550000|2024-09-11 03:32:30|179295.8|179165.8|179271.8|179141.8|179296.2|179166.2|179271.6|179141.6|23
1726025560000|2024-09-11 03:32:40|179272.4|179142.4|179271.6|179141.6|179277.8|179147.8|179271.6|179141.6|9
1726025570000|2024-09-11 03:32:50|179277.2|179147.2|179273|179143|179277.2|179147.2|179270.9|179140.9|20
1726025580000|2024-09-11 03:33:00|179276.7|179146.7|179271|179141|179277.2|179147.2|179270.4|179140.4|11
1726025590000|2024-09-11 03:33:10|179270.7|179140.7|179270.7|179140.7|179270.7|179140.7|179270.7|179140.7|1
1726025600000|2024-09-11 03:33:20|179270.3|179140.3|179271.4|179141.4|179271.4|179141.4|179269.9|179139.9|6
1726025610000|2024-09-11 03:33:30|179279|179149|179279.3|179149.3|179279.3|179149.3|179274|179144|5
1726025620000|2024-09-11 03:33:40|179272.6|179142.6|179272.6|179142.6|179272.6|179142.6|179272.6|179142.6|1
1726025630000|2024-09-11 03:33:50|179272.7|179142.7|179210.1|179080.1|179281.8|179151.8|179209.4|179079.4|18
1726025640000|2024-09-11 03:34:00|179209.5|179079.5|179212.6|179082.6|179219.4|179089.4|179207.7|179077.7|27
1726025650000|2024-09-11 03:34:10|179213.7|179083.7|179214.3|179084.3|179214.7|179084.7|179205.5|179075.5|14
1726025660000|2024-09-11 03:34:20|179213.4|179083.4|179213.3|179083.3|179213.8|179083.8|179213.3|179083.3|4
1726025670000|2024-09-11 03:34:30|179212.1|179082.1|179213.2|179083.2|179213.2|179083.2|179212.1|179082.1|3
1726025680000|2024-09-11 03:34:40|179210.2|179080.2|179210.3|179080.3|179210.3|179080.3|179210.2|179080.2|2
1726025690000|2024-09-11 03:34:50|179210.2|179080.2|179216.5|179086.5|179222.9|179092.9|179210.2|179080.2|16
1726025700000|2024-09-11 03:35:00|179211.7|179081.7|179215.1|179085.1|179215.8|179085.8|179197.8|179067.8|26
1726025710000|2024-09-11 03:35:10|179208.7|179078.7|179216.7|179086.7|179222.4|179092.4|179208.7|179078.7|24
1726025720000|2024-09-11 03:35:20|179214.6|179084.6|179213.5|179083.5|179220.8|179090.8|179208.9|179078.9|22
1726025730000|2024-09-11 03:35:30|179213.9|179083.9|179222.1|179092.1|179224.3|179094.3|179213.9|179083.9|14
1726025740000|2024-09-11 03:35:40|179222.2|179092.2|179225.3|179095.3|179232.4|179102.4|179219.9|179089.9|22
1726025750000|2024-09-11 03:35:50|179226.3|179096.3|179229.3|179099.3|179229.3|179099.3|179221.5|179091.5|12
1726025760000|2024-09-11 03:36:00|179229.2|179099.2|179230.2|179100.2|179233.5|179103.5|179229.2|179099.2|4
1726025770000|2024-09-11 03:36:10|179230.1|179100.1|179221|179091|179231.1|179101.1|179221|179091|9
1726025780000|2024-09-11 03:36:20|179220.9|179090.9|179210.5|179080.5|179220.9|179090.9|179208.3|179078.3|22
1726025790000|2024-09-11 03:36:30|179210.7|179080.7|179210.9|179080.9|179216.8|179086.8|179207.8|179077.8|6
1726025800000|2024-09-11 03:36:40|179214.2|179084.2|179211.9|179081.9|179215.3|179085.3|179211.8|179081.8|7
1726025810000|2024-09-11 03:36:50|179212.3|179082.3|179214.3|179084.3|179214.3|179084.3|179212.3|179082.3|2
1726025820000|2024-09-11 03:37:00|179214.2|179084.2|179205.7|179075.7|179214.2|179084.2|179205.7|179075.7|2
1726025830000|2024-09-11 03:37:10|179203.2|179073.2|179211.1|179081.1|179223|179093|179203.2|179073.2|18
1726025840000|2024-09-11 03:37:20|179210.5|179080.5|179238.4|179108.4|179238.4|179108.4|179208.1|179078.1|6
1726025850000|2024-09-11 03:37:30|179239.7|179109.7|179252.5|179122.5|179260.2|179130.2|179239.7|179109.7|30
1726025860000|2024-09-11 03:37:40|179252.1|179122.1|179324|179194|179331.6|179201.6|179249.9|179119.9|10
1726025870000|2024-09-11 03:37:50|179324.8|179194.8|179334.6|179204.6|179334.6|179204.6|179324.8|179194.8|8
1726025880000|2024-09-11 03:38:00|179335.5|179205.5|179336.2|179206.2|179336.8|179206.8|179335.5|179205.5|6
1726025890000|2024-09-11 03:38:10|179336.9|179206.9|179335.7|179205.7|179336.9|179206.9|179335.7|179205.7|3
1726025900000|2024-09-11 03:38:20|179334.6|179204.6|179334.6|179204.6|179334.6|179204.6|179334.4|179204.4|3
1726025910000|2024-09-11 03:38:30|179327.8|179197.8|179328.9|179198.9|179328.9|179198.9|179327.8|179197.8|2
1726025920000|2024-09-11 03:38:40|179328.1|179198.1|179329.4|179199.4|179329.4|179199.4|179328.1|179198.1|4
1726025930000|2024-09-11 03:38:50|179330.3|179200.3|179333.9|179203.9|179333.9|179203.9|179329.8|179199.8|9
1726025940000|2024-09-11 03:39:00|179338.8|179208.8|179339|179209|179340.3|179210.3|179333.2|179203.2|11
1726025950000|2024-09-11 03:39:10|179338.8|179208.8|179344.9|179214.9|179348|179218|179330.8|179200.8|13
1726025960000|2024-09-11 03:39:20|179343.8|179213.8|179348.2|179218.2|179354.3|179224.3|179321.5|179191.5|31
1726025970000|2024-09-11 03:39:30|179342.5|179212.5|179341.6|179211.6|179359.9|179229.9|179335.8|179205.8|38
1726025980000|2024-09-11 03:39:40|179336.5|179206.5|179338.5|179208.5|179346.9|179216.9|179336.5|179206.5|25
1726025990000|2024-09-11 03:39:50|179343.7|179213.7|179344.1|179214.1|179346.4|179216.4|179331.9|179201.9|23
1726026000000|2024-09-11 03:40:00|179345.8|179215.8|179342.2|179212.2|179357.1|179227.1|179339.2|179209.2|29
1726026010000|2024-09-11 03:40:10|179339.9|179209.9|179457.3|179327.3|179457.3|179327.3|179339.9|179209.9|8
1726026020000|2024-09-11 03:40:20|179456.3|179326.3|179456.3|179326.3|179459.7|179329.7|179456.3|179326.3|3
1726026030000|2024-09-11 03:40:30|179459.7|179329.7|179458|179328|179459.7|179329.7|179456.2|179326.2|5
1726026040000|2024-09-11 03:40:40|179457|179327|179457.8|179327.8|179457.9|179327.9|179456|179326|6
1726026050000|2024-09-11 03:40:50|179464.1|179334.1|179475.9|179345.9|179476.8|179346.8|179464.1|179334.1|5
1726026060000|2024-09-11 03:41:00|179475.4|179345.4|179437.8|179307.8|179475.4|179345.4|179437.8|179307.8|8
1726026070000|2024-09-11 03:41:10|179442.7|179312.7|179448.8|179318.8|179451.5|179321.5|179441.7|179311.7|9
1726026080000|2024-09-11 03:41:20|179448.9|179318.9|179449.3|179319.3|179449.3|179319.3|179448.9|179318.9|3
1726026090000|2024-09-11 03:41:30|179448.1|179318.1|179435.8|179305.8|179448.1|179318.1|179435.8|179305.8|6
1726026100000|2024-09-11 03:41:40|179435|179305|179408.3|179278.3|179441.6|179311.6|179399.3|179269.3|23
1726026110000|2024-09-11 03:41:50|179399.3|179269.3|179403.6|179273.6|179408.7|179278.7|179399.3|179269.3|12
1726026120000|2024-09-11 03:42:00|179402.1|179272.1|179405.2|179275.2|179408.1|179278.1|179400.3|179270.3|13
1726026130000|2024-09-11 03:42:10|179403|179273|179403.3|179273.3|179407.1|179277.1|179399.9|179269.9|5
1726026140000|2024-09-11 03:42:20|179404.6|179274.6|179406.9|179276.9|179406.9|179276.9|179401.8|179271.8|9
1726026150000|2024-09-11 03:42:30|179402.2|179272.2|179395.9|179265.9|179406.9|179276.9|179392.8|179262.8|16
1726026160000|2024-09-11 03:42:40|179400.8|179270.8|179402.1|179272.1|179402.1|179272.1|179398.8|179268.8|7
1726026170000|2024-09-11 03:42:50|179399.6|179269.6|179399.5|179269.5|179402.1|179272.1|179399.5|179269.5|3
1726026180000|2024-09-11 03:43:00|179398.8|179268.8|179399.6|179269.6|179399.6|179269.6|179398.8|179268.8|2
1726026190000|2024-09-11 03:43:10|179393.8|179263.8|179396.6|179266.6|179396.6|179266.6|179393.8|179263.8|4
1726026200000|2024-09-11 03:43:20|179389.5|179259.5|179389.5|179259.5|179389.5|179259.5|179389.5|179259.5|1
1726026210000|2024-09-11 03:43:30|179387.7|179257.7|179396.3|179266.3|179396.3|179266.3|179386.1|179256.1|3
1726026220000|2024-09-11 03:43:40|179397.1|179267.1|179399.1|179269.1|179399.1|179269.1|179397.1|179267.1|3
1726026230000|2024-09-11 03:43:50|179397.6|179267.6|179399.3|179269.3|179400.6|179270.6|179397.6|179267.6|4
1726026240000|2024-09-11 03:44:00|179398.5|179268.5|179388.3|179258.3|179398.5|179268.5|179388.3|179258.3|3
1726026250000|2024-09-11 03:44:10|179390.6|179260.6|179382|179252|179393.9|179263.9|179382|179252|7
1726026260000|2024-09-11 03:44:20|179383.2|179253.2|179386.5|179256.5|179386.5|179256.5|179383.2|179253.2|3
1726026270000|2024-09-11 03:44:30|179397.8|179267.8|179397.1|179267.1|179397.8|179267.8|179397.1|179267.1|2
1726026280000|2024-09-11 03:44:40|179397.5|179267.5|179401.1|179271.1|179401.1|179271.1|179397.5|179267.5|4
1726026290000|2024-09-11 03:44:50|179402.5|179272.5|179408.7|179278.7|179408.7|179278.7|179402.5|179272.5|3
1726026300000|2024-09-11 03:45:00|179409.5|179279.5|179410.1|179280.1|179410.1|179280.1|179404.4|179274.4|3
1726026310000|2024-09-11 03:45:10|179405.2|179275.2|179401.7|179271.7|179408.7|179278.7|179401.7|179271.7|4
1726026320000|2024-09-11 03:45:20|179406.3|179276.3|179405.5|179275.5|179406.3|179276.3|179404.5|179274.5|4
1726026330000|2024-09-11 03:45:30|179404.6|179274.6|179406.1|179276.1|179406.1|179276.1|179404.6|179274.6|2
1726026340000|2024-09-11 03:45:40|179407|179277|179407.3|179277.3|179407.3|179277.3|179405.4|179275.4|3
1726026350000|2024-09-11 03:45:50|179406.7|179276.7|179399.5|179269.5|179406.7|179276.7|179399.5|179269.5|2
1726026360000|2024-09-11 03:46:00|179399.9|179269.9|179415.6|179285.6|179423.8|179293.8|179399.9|179269.9|11
1726026380000|2024-09-11 03:46:20|179414.4|179284.4|179410.1|179280.1|179414.4|179284.4|179410.1|179280.1|3
1726026390000|2024-09-11 03:46:30|179413.7|179283.7|179414.7|179284.7|179415.1|179285.1|179413.7|179283.7|3
1726026400000|2024-09-11 03:46:40|179409.8|179279.8|179409.8|179279.8|179409.8|179279.8|179409.8|179279.8|1
1726026410000|2024-09-11 03:46:50|179406.6|179276.6|179407.6|179277.6|179407.6|179277.6|179406.6|179276.6|2
1726026420000|2024-09-11 03:47:00|179410|179280|179409.2|179279.2|179410|179280|179409.2|179279.2|2
1726026430000|2024-09-11 03:47:10|179408.7|179278.7|179408.7|179278.7|179408.7|179278.7|179408.7|179278.7|1
1726026440000|2024-09-11 03:47:20|179406.5|179276.5|179402.4|179272.4|179406.5|179276.5|179398.5|179268.5|6
1726026460000|2024-09-11 03:47:40|179403.4|179273.4|179402.2|179272.2|179404.2|179274.2|179402.2|179272.2|3
1726026470000|2024-09-11 03:47:50|179398.9|179268.9|179398.9|179268.9|179398.9|179268.9|179398.9|179268.9|1
1726026480000|2024-09-11 03:48:00|179398.1|179268.1|179398.1|179268.1|179398.1|179268.1|179398.1|179268.1|1
1726026490000|2024-09-11 03:48:10|179393.6|179263.6|179402.2|179272.2|179402.2|179272.2|179393.6|179263.6|2
1726026520000|2024-09-11 03:48:40|179401.5|179271.5|179397.3|179267.3|179402.6|179272.6|179395.2|179265.2|5
1726026540000|2024-09-11 03:49:00|179399.5|179269.5|179394|179264|179399.5|179269.5|179394|179264|3
1726026550000|2024-09-11 03:49:10|179398.9|179268.9|179401|179271|179401|179271|179395.8|179265.8|4
1726026560000|2024-09-11 03:49:20|179404.5|179274.5|179400.8|179270.8|179404.5|179274.5|179400.7|179270.7|4
1726026580000|2024-09-11 03:49:40|179386.9|179256.9|179393.7|179263.7|179393.7|179263.7|179386.9|179256.9|3
1726026590000|2024-09-11 03:49:50|179385.1|179255.1|179385.1|179255.1|179385.1|179255.1|179385.1|179255.1|1
1726026600000|2024-09-11 03:50:00|179393.7|179263.7|179396.2|179266.2|179396.2|179266.2|179385.1|179255.1|3
1726026610000|2024-09-11 03:50:10|179395.2|179265.2|179402|179272|179402|179272|179395.2|179265.2|3
1726026620000|2024-09-11 03:50:20|179402.1|179272.1|179399.5|179269.5|179402.1|179272.1|179398.5|179268.5|3
1726026630000|2024-09-11 03:50:30|179388.8|179258.8|179388.8|179258.8|179388.8|179258.8|179388.8|179258.8|1
1726026640000|2024-09-11 03:50:40|179394.9|179264.9|179394.9|179264.9|179394.9|179264.9|179394.9|179264.9|1
1726026650000|2024-09-11 03:50:50|179386.4|179256.4|179386.4|179256.4|179386.4|179256.4|179386.4|179256.4|1
1726026660000|2024-09-11 03:51:00|179394.9|179264.9|179400.5|179270.5|179400.5|179270.5|179394.9|179264.9|2
1726026670000|2024-09-11 03:51:10|179403.7|179273.7|179401.7|179271.7|179403.7|179273.7|179401.7|179271.7|3
1726026680000|2024-09-11 03:51:20|179400|179270|179393.6|179263.6|179400|179270|179392.8|179262.8|13
1726026690000|2024-09-11 03:51:30|179392.9|179262.9|179394.1|179264.1|179394.9|179264.9|179382.8|179252.8|8
1726026700000|2024-09-11 03:51:40|179384.8|179254.8|179383.7|179253.7|179384.8|179254.8|179381.6|179251.6|3
1726026710000|2024-09-11 03:51:50|179385|179255|179402.3|179272.3|179402.3|179272.3|179385|179255|5
1726026720000|2024-09-11 03:52:00|179401.5|179271.5|179396.1|179266.1|179401.5|179271.5|179396.1|179266.1|4
1726026730000|2024-09-11 03:52:10|179400.3|179270.3|179396.5|179266.5|179401.2|179271.2|179393.9|179263.9|7
1726026740000|2024-09-11 03:52:20|179396.9|179266.9|179384|179254|179396.9|179266.9|179384|179254|3
1726026760000|2024-09-11 03:52:40|179385|179255|179383.9|179253.9|179387.8|179257.8|179383.7|179253.7|10
1726026770000|2024-09-11 03:52:50|179386.8|179256.8|179392.3|179262.3|179400.1|179270.1|179384.1|179254.1|12
1726026780000|2024-09-11 03:53:00|179392.4|179262.4|179399.8|179269.8|179401.1|179271.1|179392.4|179262.4|5
1726026800000|2024-09-11 03:53:20|179401|179271|179401|179271|179401|179271|179401|179271|1
1726026810000|2024-09-11 03:53:30|179382.4|179252.4|179382.4|179252.4|179382.4|179252.4|179382.4|179252.4|1
1726026830000|2024-09-11 03:53:50|179381.4|179251.4|179404.5|179274.5|179404.5|179274.5|179381.4|179251.4|3
1726026840000|2024-09-11 03:54:00|179401.1|179271.1|179400.7|179270.7|179401.1|179271.1|179385.5|179255.5|8
1726026850000|2024-09-11 03:54:10|179400.3|179270.3|179395.3|179265.3|179400.3|179270.3|179394.8|179264.8|10
1726026860000|2024-09-11 03:54:20|179397|179267|179397|179267|179397|179267|179392.1|179262.1|5
1726026870000|2024-09-11 03:54:30|179390|179260|179382.1|179252.1|179390.7|179260.7|179382.1|179252.1|3
1726026880000|2024-09-11 03:54:40|179390.7|179260.7|179382.1|179252.1|179390.7|179260.7|179382.1|179252.1|2
1726026890000|2024-09-11 03:54:50|179382.8|179252.8|179396.7|179266.7|179396.7|179266.7|179382.8|179252.8|2
1726026900000|2024-09-11 03:55:00|179394.6|179264.6|179394.6|179264.6|179394.6|179264.6|179394.6|179264.6|1
1726026910000|2024-09-11 03:55:10|179393.4|179263.4|179393.4|179263.4|179393.4|179263.4|179393.4|179263.4|1
1726026920000|2024-09-11 03:55:20|179393.3|179263.3|179379.8|179249.8|179394.6|179264.6|179379.8|179249.8|4
1726026930000|2024-09-11 03:55:30|179380.5|179250.5|179382.5|179252.5|179382.5|179252.5|179380.5|179250.5|2
1726026950000|2024-09-11 03:55:50|179397|179267|179395.6|179265.6|179397|179267|179395.6|179265.6|2
1726026960000|2024-09-11 03:56:00|179396.8|179266.8|179396.8|179266.8|179396.8|179266.8|179396.8|179266.8|1
1726026970000|2024-09-11 03:56:10|179395.3|179265.3|179396.7|179266.7|179396.7|179266.7|179395.3|179265.3|2
1726026980000|2024-09-11 03:56:20|179382|179252|179382|179252|179382|179252|179382|179252|1
1726027000000|2024-09-11 03:56:40|179378.6|179248.6|179398.9|179268.9|179398.9|179268.9|179378.6|179248.6|13
1726027010000|2024-09-11 03:56:50|179398.5|179268.5|179399|179269|179400.4|179270.4|179393.5|179263.5|10
1726027030000|2024-09-11 03:57:10|179398.9|179268.9|179398.2|179268.2|179400.2|179270.2|179393.8|179263.8|6
1726027040000|2024-09-11 03:57:20|179394.5|179264.5|179395.8|179265.8|179399.9|179269.9|179380.9|179250.9|8
1726027050000|2024-09-11 03:57:30|179396.8|179266.8|179400|179270|179400|179270|179395.8|179265.8|3
1726027060000|2024-09-11 03:57:40|179401.2|179271.2|179395.3|179265.3|179401.2|179271.2|179395.3|179265.3|3
1726027070000|2024-09-11 03:57:50|179381.1|179251.1|179390|179260|179390|179260|179381.1|179251.1|2
1726027080000|2024-09-11 03:58:00|179388.6|179258.6|179389.4|179259.4|179389.4|179259.4|179388.6|179258.6|2
1726027090000|2024-09-11 03:58:10|179394.2|179264.2|179396.7|179266.7|179396.7|179266.7|179391.1|179261.1|3
1726027100000|2024-09-11 03:58:20|179396.2|179266.2|179395.7|179265.7|179397.6|179267.6|179395.7|179265.7|3
1726027110000|2024-09-11 03:58:30|179393|179263|179394.8|179264.8|179395.7|179265.7|179393|179263|3
1726027120000|2024-09-11 03:58:40|179395.2|179265.2|179388.6|179258.6|179395.2|179265.2|179388.6|179258.6|2
1726027140000|2024-09-11 03:59:00|179389.9|179259.9|179401.7|179271.7|179402.7|179272.7|179389.9|179259.9|14
1726027150000|2024-09-11 03:59:10|179401.1|179271.1|179402.4|179272.4|179402.5|179272.5|179400.7|179270.7|9
1726027160000|2024-09-11 03:59:20|179403.4|179273.4|179402|179272|179403.4|179273.4|179402|179272|6
1726027170000|2024-09-11 03:59:30|179393.5|179263.5|179393.5|179263.5|179393.5|179263.5|179393.5|179263.5|1
1726027180000|2024-09-11 03:59:40|179390|179260|179391.6|179261.6|179391.8|179261.8|179390|179260|5
1726027190000|2024-09-11 03:59:50|179395.1|179265.1|179402.9|179272.9|179403.6|179273.6|179393.7|179263.7|5
1726027200000|2024-09-11 04:00:00|179403.4|179273.4|179401.4|179271.4|179403.4|179273.4|179400.9|179270.9|6
1726027210000|2024-09-11 04:00:10|179400.8|179270.8|179400.8|179270.8|179400.8|179270.8|179400.8|179270.8|1
1726027220000|2024-09-11 04:00:20|179401.4|179271.4|179398|179268|179401.4|179271.4|179391.8|179261.8|3
1726027230000|2024-09-11 04:00:30|179400|179270|179399.1|179269.1|179400|179270|179399.1|179269.1|2
1726027240000|2024-09-11 04:00:40|179397.2|179267.2|179398.1|179268.1|179398.1|179268.1|179397.2|179267.2|2
1726027260000|2024-09-11 04:01:00|179384.2|179254.2|179384.2|179254.2|179384.2|179254.2|179384.2|179254.2|1
1726027280000|2024-09-11 04:01:20|179390|179260|179397.6|179267.6|179398.2|179268.2|179384.3|179254.3|4
1726027290000|2024-09-11 04:01:30|179398.8|179268.8|179401.5|179271.5|179401.5|179271.5|179398.8|179268.8|2
1726027300000|2024-09-11 04:01:40|179400.1|179270.1|179400.1|179270.1|179400.1|179270.1|179400.1|179270.1|1
1726027310000|2024-09-11 04:01:50|179392|179262|179390.8|179260.8|179392|179262|179390.8|179260.8|2
1726027320000|2024-09-11 04:02:00|179391.7|179261.7|179381.7|179251.7|179391.7|179261.7|179381.7|179251.7|2
1726027330000|2024-09-11 04:02:10|179386.9|179256.9|179395.2|179265.2|179395.2|179265.2|179382.3|179252.3|3
1726027340000|2024-09-11 04:02:20|179398|179268|179398|179268|179398|179268|179398|179268|1
1726027350000|2024-09-11 04:02:30|179400|179270|179400|179270|179400|179270|179400|179270|1
1726027370000|2024-09-11 04:02:50|179394.5|179264.5|179391.4|179261.4|179394.5|179264.5|179391.4|179261.4|2
1726027380000|2024-09-11 04:03:00|179382.6|179252.6|179382.6|179252.6|179382.6|179252.6|179382.6|179252.6|1
1726027390000|2024-09-11 04:03:10|179383.3|179253.3|179396.6|179266.6|179396.6|179266.6|179383.3|179253.3|2
1726027400000|2024-09-11 04:03:20|179395.9|179265.9|179398.5|179268.5|179398.5|179268.5|179395.9|179265.9|2
1726027410000|2024-09-11 04:03:30|179400.2|179270.2|179400.2|179270.2|179400.2|179270.2|179400.2|179270.2|1
1726027420000|2024-09-11 04:03:40|179398.7|179268.7|179391.2|179261.2|179398.7|179268.7|179391.2|179261.2|2
1726027440000|2024-09-11 04:04:00|179382.4|179252.4|179397.8|179267.8|179397.8|179267.8|179382.4|179252.4|2
1726027460000|2024-09-11 04:04:20|179399|179269|179400.4|179270.4|179400.4|179270.4|179398.2|179268.2|3
1726027470000|2024-09-11 04:04:30|179401|179271|179400.6|179270.6|179401.1|179271.1|179400.4|179270.4|4
1726027480000|2024-09-11 04:04:40|179393|179263|179391.9|179261.9|179393.1|179263.1|179391.9|179261.9|8
1726027490000|2024-09-11 04:04:50|179393.2|179263.2|179395.9|179265.9|179396|179266|179392|179262|6
1726027500000|2024-09-11 04:05:00|179388|179258|179397.7|179267.7|179397.7|179267.7|179384.4|179254.4|5
1726027510000|2024-09-11 04:05:10|179398.9|179268.9|179400.9|179270.9|179400.9|179270.9|179374.6|179244.6|14
1726027520000|2024-09-11 04:05:20|179400.2|179270.2|179400|179270|179404.5|179274.5|179400|179270|7
1726027530000|2024-09-11 04:05:30|179401|179271|179404.1|179274.1|179404.1|179274.1|179400|179270|13
1726027540000|2024-09-11 04:05:40|179400.2|179270.2|179389.7|179259.7|179404.2|179274.2|179389.4|179259.4|9
1726027550000|2024-09-11 04:05:50|179391|179261|179390.6|179260.6|179391|179261|179389|179259|13
1726027560000|2024-09-11 04:06:00|179390.1|179260.1|179386|179256|179391.6|179261.6|179382|179252|12
1726027570000|2024-09-11 04:06:10|179384.4|179254.4|179400.1|179270.1|179400.9|179270.9|179384.4|179254.4|8
1726027580000|2024-09-11 04:06:20|179400.9|179270.9|179397.8|179267.8|179400.9|179270.9|179393.3|179263.3|6
1726027590000|2024-09-11 04:06:30|179396.6|179266.6|179400.9|179270.9|179404.8|179274.8|179388.4|179258.4|8
1726027600000|2024-09-11 04:06:40|179404.7|179274.7|179399.7|179269.7|179404.7|179274.7|179399.7|179269.7|6
1726027610000|2024-09-11 04:06:50|179400.5|179270.5|179401.4|179271.4|179401.9|179271.9|179400.5|179270.5|3
1726027620000|2024-09-11 04:07:00|179400.1|179270.1|179383|179253|179401|179271|179382.9|179252.9|10
1726027630000|2024-09-11 04:07:10|179385.8|179255.8|179401.8|179271.8|179415.8|179285.8|179384.5|179254.5|10
1726027640000|2024-09-11 04:07:20|179402.5|179272.5|179400.9|179270.9|179402.5|179272.5|179400.5|179270.5|6
1726027650000|2024-09-11 04:07:30|179400|179270|179403.6|179273.6|179403.6|179273.6|179400|179270|2
1726027660000|2024-09-11 04:07:40|179399.9|179269.9|179386.1|179256.1|179403.6|179273.6|179386.1|179256.1|3
1726027690000|2024-09-11 04:08:10|179383.6|179253.6|179398.5|179268.5|179402.7|179272.7|179383.6|179253.6|3
1726027700000|2024-09-11 04:08:20|179399.6|179269.6|179399|179269|179399.6|179269.6|179399|179269|2
1726027710000|2024-09-11 04:08:30|179398.9|179268.9|179399.1|179269.1|179399.6|179269.6|179398.9|179268.9|3
1726027720000|2024-09-11 04:08:40|179399.6|179269.6|179386.7|179256.7|179399.6|179269.6|179386.7|179256.7|7
1726027730000|2024-09-11 04:08:50|179387.7|179257.7|179386.6|179256.6|179387.7|179257.7|179386.6|179256.6|2
1726027740000|2024-09-11 04:09:00|179384.2|179254.2|179398.2|179268.2|179398.7|179268.7|179384.2|179254.2|4
1726027750000|2024-09-11 04:09:10|179396.7|179266.7|179399.6|179269.6|179400.4|179270.4|179395.7|179265.7|5
1726027770000|2024-09-11 04:09:30|179392|179262|179392|179262|179392|179262|179392|179262|1
1726027800000|2024-09-11 04:10:00|179396.9|179266.9|179401.3|179271.3|179401.3|179271.3|179396.5|179266.5|6
1726027810000|2024-09-11 04:10:10|179397.5|179267.5|179402.9|179272.9|179402.9|179272.9|179397.5|179267.5|5
1726027820000|2024-09-11 04:10:20|179403.3|179273.3|179403.9|179273.9|179403.9|179273.9|179400.9|179270.9|6
1726027830000|2024-09-11 04:10:30|179400.7|179270.7|179403.5|179273.5|179410|179280|179400.7|179270.7|7
1726027840000|2024-09-11 04:10:40|179403.1|179273.1|179403.1|179273.1|179403.1|179273.1|179403.1|179273.1|1
1726027860000|2024-09-11 04:11:00|179403.9|179273.9|179385.3|179255.3|179403.9|179273.9|179385.3|179255.3|4
1726027870000|2024-09-11 04:11:10|179382.2|179252.2|179391.3|179261.3|179391.3|179261.3|179382.2|179252.2|2
1726027880000|2024-09-11 04:11:20|179403.5|179273.5|179403.5|179273.5|179403.5|179273.5|179403.5|179273.5|1
1726027900000|2024-09-11 04:11:40|179400.5|179270.5|179403.6|179273.6|179403.6|179273.6|179400.5|179270.5|2
1726027910000|2024-09-11 04:11:50|179401.7|179271.7|179392.2|179262.2|179403.6|179273.6|179392.2|179262.2|6
1726027920000|2024-09-11 04:12:00|179391.3|179261.3|179391.3|179261.3|179391.3|179261.3|179391.3|179261.3|1
1726027930000|2024-09-11 04:12:10|179391.4|179261.4|179393.9|179263.9|179397|179267|179391.2|179261.2|12
1726027940000|2024-09-11 04:12:20|179394.4|179264.4|179391.9|179261.9|179394.4|179264.4|179389.3|179259.3|14
1726027950000|2024-09-11 04:12:30|179392|179262|179391.6|179261.6|179392.7|179262.7|179390|179260|4
1726027960000|2024-09-11 04:12:40|179389|179259|179398.5|179268.5|179398.5|179268.5|179389|179259|3
1726027970000|2024-09-11 04:12:50|179393.9|179263.9|179393.9|179263.9|179393.9|179263.9|179393.9|179263.9|1
1726027980000|2024-09-11 04:13:00|179397.9|179267.9|179389.9|179259.9|179397.9|179267.9|179389.9|179259.9|2
1726027990000|2024-09-11 04:13:10|179393.8|179263.8|179393.8|179263.8|179393.8|179263.8|179393.8|179263.8|1
1726028000000|2024-09-11 04:13:20|179393.3|179263.3|179395.1|179265.1|179395.1|179265.1|179393.3|179263.3|3
1726028010000|2024-09-11 04:13:30|179391.7|179261.7|179390|179260|179392.4|179262.4|179389.1|179259.1|7
1726028020000|2024-09-11 04:13:40|179391.5|179261.5|179394.7|179264.7|179394.7|179264.7|179390.8|179260.8|4
1726028030000|2024-09-11 04:13:50|179395.1|179265.1|179395.1|179265.1|179395.1|179265.1|179395.1|179265.1|1
1726028040000|2024-09-11 04:14:00|179395.8|179265.8|179399.8|179269.8|179400.5|179270.5|179395.8|179265.8|5
1726028060000|2024-09-11 04:14:20|179400.5|179270.5|179395.6|179265.6|179401.3|179271.3|179395.6|179265.6|7
1726028070000|2024-09-11 04:14:30|179396.4|179266.4|179400.8|179270.8|179401|179271|179396.4|179266.4|3
1726028080000|2024-09-11 04:14:40|179396.1|179266.1|179393|179263|179396.8|179266.8|179393|179263|6
1726028090000|2024-09-11 04:14:50|179392.3|179262.3|179392.3|179262.3|179392.3|179262.3|179392.3|179262.3|1
1726028100000|2024-09-11 04:15:00|179395.8|179265.8|179400.7|179270.7|179401.5|179271.5|179395.8|179265.8|4
1726028110000|2024-09-11 04:15:10|179399.9|179269.9|179400.3|179270.3|179400.3|179270.3|179399.1|179269.1|4
1726028120000|2024-09-11 04:15:20|179399.3|179269.3|179391.1|179261.1|179399.3|179269.3|179389.9|179259.9|4
1726028130000|2024-09-11 04:15:30|179390.1|179260.1|179390.7|179260.7|179395.8|179265.8|179390.1|179260.1|5
1726028140000|2024-09-11 04:15:40|179395.8|179265.8|179398.9|179268.9|179400.8|179270.8|179395.8|179265.8|6
1726028150000|2024-09-11 04:15:50|179400.8|179270.8|179392|179262|179400.8|179270.8|179391.4|179261.4|4
1726028160000|2024-09-11 04:16:00|179390|179260|179390|179260|179390|179260|179390|179260|1
1726028170000|2024-09-11 04:16:10|179390.5|179260.5|179390.9|179260.9|179390.9|179260.9|179388.7|179258.7|5
1726028180000|2024-09-11 04:16:20|179395.4|179265.4|179396.9|179266.9|179396.9|179266.9|179394.1|179264.1|7
1726028190000|2024-09-11 04:16:30|179395.1|179265.1|179387|179257|179395.1|179265.1|179387|179257|2
1726028200000|2024-09-11 04:16:40|179389.1|179259.1|179386|179256|179393.8|179263.8|179386|179256|4
1726028210000|2024-09-11 04:16:50|179385.6|179255.6|179387.9|179257.9|179390.4|179260.4|179385.6|179255.6|5
1726028220000|2024-09-11 04:17:00|179385.9|179255.9|179385.6|179255.6|179385.9|179255.9|179384.3|179254.3|3
1726028230000|2024-09-11 04:17:10|179393.9|179263.9|179392.9|179262.9|179393.9|179263.9|179392.9|179262.9|2
1726028240000|2024-09-11 04:17:20|179384.2|179254.2|179384.9|179254.9|179384.9|179254.9|179384.2|179254.2|2
1726028260000|2024-09-11 04:17:40|179382.8|179252.8|179396.5|179266.5|179396.5|179266.5|179382.8|179252.8|5
1726028270000|2024-09-11 04:17:50|179395.9|179265.9|179382.4|179252.4|179395.9|179265.9|179382.4|179252.4|7
1726028280000|2024-09-11 04:18:00|179386.5|179256.5|179380.9|179250.9|179386.5|179256.5|179377.6|179247.6|8
1726028290000|2024-09-11 04:18:10|179377.6|179247.6|179386.1|179256.1|179393.6|179263.6|179376.7|179246.7|9
1726028300000|2024-09-11 04:18:20|179376.8|179246.8|179378.1|179248.1|179378.1|179248.1|179372.1|179242.1|6
1726028310000|2024-09-11 04:18:30|179376.5|179246.5|179376.5|179246.5|179382.2|179252.2|179376.5|179246.5|6
1726028320000|2024-09-11 04:18:40|179383.9|179253.9|179383.5|179253.5|179384.8|179254.8|179383.5|179253.5|3
1726028330000|2024-09-11 04:18:50|179384.9|179254.9|179388|179258|179388|179258|179382.5|179252.5|5
1726028340000|2024-09-11 04:19:00|179389.2|179259.2|179385.3|179255.3|179389.2|179259.2|179384|179254|5
1726028350000|2024-09-11 04:19:10|179390.2|179260.2|179377.7|179247.7|179390.2|179260.2|179377.7|179247.7|3
1726028360000|2024-09-11 04:19:20|179379|179249|179391.8|179261.8|179391.8|179261.8|179379|179249|4
1726028370000|2024-09-11 04:19:30|179380.7|179250.7|179387.4|179257.4|179387.4|179257.4|179380.7|179250.7|2
1726028380000|2024-09-11 04:19:40|179389.1|179259.1|179388.2|179258.2|179389.1|179259.1|179388.2|179258.2|2
1726028390000|2024-09-11 04:19:50|179388.3|179258.3|179388.3|179258.3|179388.3|179258.3|179388.3|179258.3|1
1726028400000|2024-09-11 04:20:00|179389.4|179259.4|179389.4|179259.4|179389.4|179259.4|179389.4|179259.4|1
1726028410000|2024-09-11 04:20:10|179382.9|179252.9|179380.5|179250.5|179382.9|179252.9|179380.5|179250.5|2
1726028420000|2024-09-11 04:20:20|179382.4|179252.4|179383.9|179253.9|179383.9|179253.9|179382.4|179252.4|2
1726028430000|2024-09-11 04:20:30|179391.1|179261.1|179391.1|179261.1|179391.1|179261.1|179391.1|179261.1|1
1726028440000|2024-09-11 04:20:40|179389.7|179259.7|179389.7|179259.7|179389.7|179259.7|179389.7|179259.7|1
1726028460000|2024-09-11 04:21:00|179392.2|179262.2|179386.1|179256.1|179392.2|179262.2|179381.9|179251.9|5
1726028470000|2024-09-11 04:21:10|179386.9|179256.9|179394.4|179264.4|179395.8|179265.8|179386.9|179256.9|4
1726028480000|2024-09-11 04:21:20|179393.7|179263.7|179403.4|179273.4|179403.4|179273.4|179390.8|179260.8|6
1726028490000|2024-09-11 04:21:30|179402.1|179272.1|179398.2|179268.2|179403.7|179273.7|179398.2|179268.2|10
1726028500000|2024-09-11 04:21:40|179398.3|179268.3|179399.3|179269.3|179399.3|179269.3|179398.3|179268.3|3
1726028510000|2024-09-11 04:21:50|179399.4|179269.4|179399.4|179269.4|179399.4|179269.4|179399.4|179269.4|1
1726028520000|2024-09-11 04:22:00|179401|179271|179401|179271|179401|179271|179401|179271|1
1726028530000|2024-09-11 04:22:10|179400|179270|179399|179269|179400|179270|179394.7|179264.7|5
1726028540000|2024-09-11 04:22:20|179396.7|179266.7|179396.7|179266.7|179396.7|179266.7|179396.7|179266.7|1
1726028550000|2024-09-11 04:22:30|179392|179262|179397.3|179267.3|179397.3|179267.3|179392|179262|2
1726028570000|2024-09-11 04:22:50|179398.1|179268.1|179398.1|179268.1|179398.1|179268.1|179398.1|179268.1|1
1726028580000|2024-09-11 04:23:00|179397.8|179267.8|179394.6|179264.6|179397.8|179267.8|179392.1|179262.1|4
1726028590000|2024-09-11 04:23:10|179394.4|179264.4|179394.4|179264.4|179394.4|179264.4|179394.4|179264.4|1
1726028600000|2024-09-11 04:23:20|179393.7|179263.7|179393.7|179263.7|179393.7|179263.7|179393.7|179263.7|1
1726028610000|2024-09-11 04:23:30|179392.3|179262.3|179386|179256|179392.3|179262.3|179386|179256|2
1726028620000|2024-09-11 04:23:40|179393.8|179263.8|179395.7|179265.7|179395.7|179265.7|179393.8|179263.8|2
1726028630000|2024-09-11 04:23:50|179395.8|179265.8|179390.4|179260.4|179397.5|179267.5|179390.4|179260.4|4
1726028640000|2024-09-11 04:24:00|179390.8|179260.8|179397.2|179267.2|179397.2|179267.2|179390.8|179260.8|7
1726028650000|2024-09-11 04:24:10|179396.4|179266.4|179396.4|179266.4|179396.4|179266.4|179396.4|179266.4|1
1726028660000|2024-09-11 04:24:20|179391.9|179261.9|179390.9|179260.9|179391.9|179261.9|179390.9|179260.9|3
1726028670000|2024-09-11 04:24:30|179391.7|179261.7|179391.7|179261.7|179391.7|179261.7|179391.7|179261.7|1
1726028680000|2024-09-11 04:24:40|179392.3|179262.3|179398|179268|179398|179268|179391.7|179261.7|4
1726028690000|2024-09-11 04:24:50|179395.7|179265.7|179394.7|179264.7|179395.7|179265.7|179394.5|179264.5|6
1726028700000|2024-09-11 04:25:00|179394.2|179264.2|179393.5|179263.5|179395.3|179265.3|179393.5|179263.5|5
1726028710000|2024-09-11 04:25:10|179393.3|179263.3|179382.3|179252.3|179393.3|179263.3|179382.3|179252.3|8
1726028720000|2024-09-11 04:25:20|179386.1|179256.1|179385.2|179255.2|179386.1|179256.1|179384.7|179254.7|4
1726028730000|2024-09-11 04:25:30|179386.3|179256.3|179392.2|179262.2|179392.2|179262.2|179386.3|179256.3|4
1726028740000|2024-09-11 04:25:40|179391.8|179261.8|179389.9|179259.9|179391.8|179261.8|179387.8|179257.8|4
1726028750000|2024-09-11 04:25:50|179389|179259|179388.8|179258.8|179389|179259|179388.5|179258.5|3
1726028760000|2024-09-11 04:26:00|179393.7|179263.7|179390.8|179260.8|179394.7|179264.7|179390.8|179260.8|4
1726028770000|2024-09-11 04:26:10|179388.2|179258.2|179388.2|179258.2|179388.2|179258.2|179388.2|179258.2|1
1726028780000|2024-09-11 04:26:20|179386.6|179256.6|179386.6|179256.6|179386.6|179256.6|179386.6|179256.6|1
1726028790000|2024-09-11 04:26:30|179387.6|179257.6|179390.2|179260.2|179390.2|179260.2|179387.6|179257.6|2
1726028800000|2024-09-11 04:26:40|179389.8|179259.8|179389.8|179259.8|179389.8|179259.8|179389.8|179259.8|1
1726028820000|2024-09-11 04:27:00|179387|179257|179387|179257|179387|179257|179387|179257|1
1726028830000|2024-09-11 04:27:10|179385.4|179255.4|179371.5|179241.5|179385.4|179255.4|179371.5|179241.5|5
1726028840000|2024-09-11 04:27:20|179369.6|179239.6|179221|179091|179369.6|179239.6|179217.2|179079.6|28
1726028850000|2024-09-11 04:27:30|179221.4|179091.4|179222.8|179092.8|179262.1|179097.4|179218|179059.3|21
1726028860000|2024-09-11 04:27:40|179222.9|179092.9|179222.4|179092.4|179223.6|179093.6|179222.2|179092.2|7
1726028870000|2024-09-11 04:27:50|179218.1|179088.1|179220.1|179090.1|179230.2|179100.2|179214.9|179084.9|20
1726028880000|2024-09-11 04:28:00|179224.3|179094.3|179218.3|179088.3|179226.8|179096.8|179218.3|179088.3|22
1726028890000|2024-09-11 04:28:10|179219.5|179089.5|179230.4|179100.4|179230.4|179100.4|179219.5|179089.5|19
1726028900000|2024-09-11 04:28:20|179230|179100|179231.5|179101.5|179233.4|179103.4|179229.6|179099.6|12
1726028910000|2024-09-11 04:28:30|179229.6|179099.6|179232.8|179102.8|179232.8|179102.8|179229.6|179099.6|2
1726028920000|2024-09-11 04:28:40|179232.2|179102.2|179232.5|179102.5|179232.5|179102.5|179230.4|179100.4|4
1726028940000|2024-09-11 04:29:00|179225.7|179095.7|179116.4|178986.4|179225.7|179095.7|179106.6|178976.6|17
1726028950000|2024-09-11 04:29:10|179117.5|178987.5|179116.5|178986.5|179117.6|178987.6|179116.5|178986.5|4
1726028960000|2024-09-11 04:29:20|179111.9|178981.9|179099.5|178969.5|179113|178983|179090|178960|11
1726028970000|2024-09-11 04:29:30|179100.5|178970.5|179112|178982|179112|178982|179100.5|178970.5|3
1726028980000|2024-09-11 04:29:40|179143.4|179013.4|179144.9|179014.9|179147.2|179017.2|179127.8|178997.8|22
1726028990000|2024-09-11 04:29:50|179140.2|179010.2|179137.2|179007.2|179142.9|179012.9|179133.4|179003.4|18
1726029000000|2024-09-11 04:30:00|179139|179009|179143.9|179013.9|179175.5|179014.9|179135.4|178972.8|26
1726029010000|2024-09-11 04:30:10|179144.3|179014.3|179169.2|178964.1|179174.2|179015.1|179126.5|178964.1|32
1726029020000|2024-09-11 04:30:20|179130.5|179000.5|179135.2|179005.2|179139.9|179009.9|179126|178996|25
1726029030000|2024-09-11 04:30:30|179131.1|179001.1|179134.7|179004.7|179136.1|179006.1|179120.1|178990.1|17
1726029040000|2024-09-11 04:30:40|179127.6|178997.6|179138.5|179008.5|179138.5|179008.5|179127.6|178997.6|17
1726029050000|2024-09-11 04:30:50|179134.6|179004.6|179132.3|179002.3|179138.6|179008.6|179132.3|179002.3|5
1726029060000|2024-09-11 04:31:00|179134.5|179004.5|179141.5|179011.5|179143.4|179013.4|179131.3|179001.3|14
1726029070000|2024-09-11 04:31:10|179137.1|179007.1|179131.6|179001.6|179137.8|179007.8|179131.1|179001.1|11
1726029080000|2024-09-11 04:31:20|179132.1|179002.1|179138.5|179008.5|179142|179012|179131.8|179001.8|15
1726029090000|2024-09-11 04:31:30|179132.6|179002.6|179131.3|179001.3|179138.3|179008.3|179130.6|179000.6|8
1726029100000|2024-09-11 04:31:40|179130.1|179000.1|179131.1|179001.1|179131.3|179001.3|179129.9|178999.9|5
1726029110000|2024-09-11 04:31:50|179130|179000|179126.6|178996.6|179132.2|179002.2|179126.1|178996.1|10
1726029120000|2024-09-11 04:32:00|179123.7|178993.7|179157.4|178955.2|179166.1|179004.5|179119.9|178955.2|25
1726029130000|2024-09-11 04:32:10|179120.4|178990.4|179131.8|179001.8|179171.2|179017.5|179119|178967.7|28
1726029140000|2024-09-11 04:32:20|179130.4|179000.4|179128.8|178998.8|179136.8|179006.8|179124.9|178994.9|8
1726029150000|2024-09-11 04:32:30|179129.7|178999.7|179129.9|178999.9|179134.1|179004.1|179129|178999|7
1726029160000|2024-09-11 04:32:40|179130.7|179000.7|179129.1|178999.1|179166|179006.9|179128.3|178964.4|18
1726029170000|2024-09-11 04:32:50|179127.6|178997.6|179131.4|179001.4|179165.6|179006|179125.4|178961.8|20
1726029180000|2024-09-11 04:33:00|179133.4|179003.4|179145.1|179015.1|179162.4|179032.4|179133.4|179003.4|17
1726029190000|2024-09-11 04:33:10|179144.7|179014.7|179137.4|179007.4|179145|179015|179127.5|178997.5|18
1726029200000|2024-09-11 04:33:20|179139.6|179009.6|179136.9|179006.9|179139.6|179009.6|179136.9|179006.9|9
1726029210000|2024-09-11 04:33:30|179138|179008|179130.8|179000.8|179140|179010|179130.8|179000.8|7
1726029220000|2024-09-11 04:33:40|179128.6|178998.6|179128.6|178998.6|179128.6|178998.6|179128.6|178998.6|1
1726029230000|2024-09-11 04:33:50|179130.8|179000.8|179139.7|179009.7|179140.5|179010.5|179129.3|178999.3|19
1726029240000|2024-09-11 04:34:00|179133|179003|179247.9|179117.9|179249|179119|179131.4|179001.4|29
1726029250000|2024-09-11 04:34:10|179251.3|179121.3|179203.8|179073.8|179256.9|179126.9|179187.7|179057.7|17
1726029260000|2024-09-11 04:34:20|179204.7|179074.7|179205.8|179075.8|179211.4|179081.4|179199.6|179069.6|13
1726029270000|2024-09-11 04:34:30|179209.7|179079.7|179206.7|179076.7|179209.7|179079.7|179206.7|179076.7|2
1726029280000|2024-09-11 04:34:40|179204|179074|179204.8|179074.8|179209.1|179079.1|179203.1|179073.1|11
1726029290000|2024-09-11 04:34:50|179203.3|179073.3|179203.3|179073.3|179205.1|179075.1|179203.2|179073.2|5
1726029300000|2024-09-11 04:35:00|179204|179074|179204|179074|179204|179074|179204|179074|1
1726029310000|2024-09-11 04:35:10|179202.3|179072.3|179198|179068|179202.3|179072.3|179188.8|179058.8|4
1726029320000|2024-09-11 04:35:20|179197.9|179067.9|179197.9|179067.9|179197.9|179067.9|179197.9|179067.9|1
1726029330000|2024-09-11 04:35:30|179197.6|179067.6|179197.1|179067.1|179197.6|179067.6|179197.1|179067.1|2
1726029340000|2024-09-11 04:35:40|179197.3|179067.3|179189.4|179059.4|179197.3|179067.3|179189.4|179059.4|3
1726029350000|2024-09-11 04:35:50|179190.4|179060.4|179190|179060|179190.4|179060.4|179189.3|179059.3|3
1726029360000|2024-09-11 04:36:00|179199.3|179069.3|179203|179073|179203.1|179073.1|179199|179069|9
1726029370000|2024-09-11 04:36:10|179206|179076|179207.3|179077.3|179207.3|179077.3|179203.9|179073.9|12
1726029380000|2024-09-11 04:36:20|179207.4|179077.4|179203.9|179073.9|179208.2|179078.2|179202.2|179072.2|18
1726029390000|2024-09-11 04:36:30|179203.6|179073.6|179209.4|179079.4|179209.5|179079.5|179203.6|179073.6|23
1726029400000|2024-09-11 04:36:40|179207|179077|179206.1|179076.1|179208.5|179078.5|179202.1|179072.1|18
1726029410000|2024-09-11 04:36:50|179202.4|179072.4|179213.9|179083.9|179213.9|179083.9|179197|179067|25
1726029420000|2024-09-11 04:37:00|179213.3|179083.3|179218.3|179088.3|179218.8|179088.8|179212.9|179082.9|14
1726029430000|2024-09-11 04:37:10|179218.4|179088.4|179219|179089|179221.2|179091.2|179217.2|179087.2|20
1726029440000|2024-09-11 04:37:20|179214.9|179084.9|179216.6|179086.6|179217.3|179087.3|179214.9|179084.9|3
1726029450000|2024-09-11 04:37:30|179216.7|179086.7|179216.8|179086.8|179216.8|179086.8|179216.7|179086.7|4
1726029460000|2024-09-11 04:37:40|179214.5|179084.5|179214.6|179084.6|179216.9|179086.9|179214.5|179084.5|6
1726029470000|2024-09-11 04:37:50|179215.4|179085.4|179217.2|179087.2|179220.1|179090.1|179215.4|179085.4|8
1726029480000|2024-09-11 04:38:00|179218.8|179088.8|179217.7|179087.7|179218.8|179088.8|179217.7|179087.7|2
1726029490000|2024-09-11 04:38:10|179218.1|179088.1|179218.4|179088.4|179221.1|179091.1|179215.4|179085.4|13
1726029500000|2024-09-11 04:38:20|179217.9|179087.9|179213.8|179083.8|179220.1|179090.1|179213.1|179083.1|15
1726029510000|2024-09-11 04:38:30|179213.9|179083.9|179213.9|179083.9|179213.9|179083.9|179213.9|179083.9|1
1726029520000|2024-09-11 04:38:40|179214.3|179084.3|179215.9|179085.9|179215.9|179085.9|179211.2|179081.2|6
1726029530000|2024-09-11 04:38:50|179217|179087|179217.1|179087.1|179217.2|179087.2|179215.8|179085.8|5
1726029540000|2024-09-11 04:39:00|179218.7|179088.7|179217|179087|179219.6|179089.6|179216.3|179086.3|14
1726029550000|2024-09-11 04:39:10|179216.3|179086.3|179204.1|179074.1|179216.3|179086.3|179199.7|179069.7|5
1726029560000|2024-09-11 04:39:20|179204.4|179074.4|179165.8|179035.8|179205.5|179075.5|179165.8|179035.8|6
1726029570000|2024-09-11 04:39:30|179165|179035|179171.6|179041.6|179171.6|179041.6|179165|179035|6
1726029580000|2024-09-11 04:39:40|179171.7|179041.7|179169.6|179039.6|179175.3|179045.3|179169.6|179039.6|10
1726029590000|2024-09-11 04:39:50|179172.3|179042.3|179170.9|179040.9|179175.2|179045.2|179170.9|179040.9|5
1726029600000|2024-09-11 04:40:00|179171.4|179041.4|179159.8|179029.8|179171.4|179041.4|179159.8|179029.8|2
1726029610000|2024-09-11 04:40:10|179156.7|179026.7|179139.4|179009.4|179156.7|179026.7|179133.3|179003.3|34
1726029620000|2024-09-11 04:40:20|179137|179007|179142|179012|179180.4|179020|179137|178975.2|30
1726029630000|2024-09-11 04:40:30|179176.4|178974.8|179130.3|179000.3|179176.4|179015.7|179129.5|178969.9|32
1726029640000|2024-09-11 04:40:40|179136.9|179006.9|179140.7|179010.7|179142.2|179012.2|179134.6|179004.6|25
1726029650000|2024-09-11 04:40:50|179139|179009|179143.8|179013.8|179143.8|179013.8|179124.7|178994.7|33
1726029660000|2024-09-11 04:41:00|179141.2|179011.2|179141.4|179011.4|179141.9|179011.9|179141.2|179011.2|3
1726029670000|2024-09-11 04:41:10|179141.6|179011.6|179141.6|179011.6|179141.6|179011.6|179141.6|179011.6|1
1726029680000|2024-09-11 04:41:20|179135.4|179005.4|179135.4|179005.4|179135.4|179005.4|179135.4|179005.4|1
1726029690000|2024-09-11 04:41:30|179134.8|179004.8|179136.7|179006.7|179137.3|179007.3|179134.6|179004.6|7
1726029700000|2024-09-11 04:41:40|179136.8|179006.8|179137.8|179007.8|179140.3|179010.3|179136.8|179006.8|4
1726029710000|2024-09-11 04:41:50|179135.2|179005.2|179138.2|179008.2|179140.9|179010.9|179134.9|179004.9|14
1726029720000|2024-09-11 04:42:00|179136.7|179006.7|179139.2|179009.2|179139.2|179009.2|179136.1|179006.1|6
1726029730000|2024-09-11 04:42:10|179137.6|179007.6|179137.5|179007.5|179139|179009|179136|179006|18
1726029740000|2024-09-11 04:42:20|179139.2|179009.2|179140.6|179010.6|179144.2|179014.2|179131.9|179001.9|20
1726029750000|2024-09-11 04:42:30|179143.1|179013.1|179141.8|179011.8|179144.7|179014.7|179139.4|179009.4|18
1726029760000|2024-09-11 04:42:40|179142.3|179012.3|179145.2|179015.2|179146.7|179016.7|179142.2|179012.2|15
1726029770000|2024-09-11 04:42:50|179145.4|179015.4|179135|179005|179145.5|179015.5|179135|179005|10
1726029780000|2024-09-11 04:43:00|179137.3|179007.3|179135.1|179005.1|179140.7|179010.7|179134.9|179004.9|11
1726029790000|2024-09-11 04:43:10|179135.3|179005.3|179139.3|179009.3|179139.3|179009.3|179135.3|179005.3|2
1726029800000|2024-09-11 04:43:20|179139.8|179009.8|179139.8|179009.8|179139.8|179009.8|179139.8|179009.8|1
1726029810000|2024-09-11 04:43:30|179139.3|179009.3|179137.8|179007.8|179140.6|179010.6|179137.1|179007.1|5
1726029820000|2024-09-11 04:43:40|179138.2|179008.2|179133.5|179003.5|179143.5|179013.5|179132.5|179002.5|11
1726029830000|2024-09-11 04:43:50|179131.5|179001.5|179134.6|179004.6|179140.9|179010.9|179131.5|179001.5|23
1726029840000|2024-09-11 04:44:00|179136.2|179006.2|179132.8|179002.8|179136.2|179006.2|179132.8|179002.8|3
1726029850000|2024-09-11 04:44:10|179134.8|179004.8|179136.5|179006.5|179136.5|179006.5|179133.4|179003.4|5
1726029860000|2024-09-11 04:44:20|179136.6|179006.6|179136.6|179006.6|179136.6|179006.6|179136.6|179006.6|1
1726029880000|2024-09-11 04:44:40|179133.5|179003.5|179133.5|179003.5|179133.5|179003.5|179133.5|179003.5|1
1726029890000|2024-09-11 04:44:50|179133.6|179003.6|179133.6|179003.6|179133.6|179003.6|179133.6|179003.6|1
1726029900000|2024-09-11 04:45:00|179136.4|179006.4|179136.4|179006.4|179136.4|179006.4|179136.4|179006.4|1
1726029920000|2024-09-11 04:45:20|179130.6|179000.6|179130.6|179000.6|179130.6|179000.6|179130.6|179000.6|1
1726029930000|2024-09-11 04:45:30|179130.1|179000.1|179130.1|179000.1|179130.1|179000.1|179130.1|179000.1|1
1726029940000|2024-09-11 04:45:40|179122.7|178992.7|179122.7|178992.7|179122.7|178992.7|179122.7|178992.7|1
1726029950000|2024-09-11 04:45:50|179133.1|179003.1|179133.1|179003.1|179133.1|179003.1|179133.1|179003.1|1
1726029960000|2024-09-11 04:46:00|179132.8|179002.8|179152.1|179022.1|179152.1|179022.1|179132.8|179002.8|5
1726029970000|2024-09-11 04:46:10|179155.6|179025.6|179213.1|179083.1|179215.1|179085.1|179155.6|179025.6|21
1726029980000|2024-09-11 04:46:20|179212.8|179082.8|179216|179086|179216.7|179086.7|179209.7|179079.7|19
1726029990000|2024-09-11 04:46:30|179216.5|179086.5|179217.5|179087.5|179217.5|179087.5|179214.7|179084.7|4
1726030000000|2024-09-11 04:46:40|179214.1|179084.1|179210.2|179080.2|179214.1|179084.1|179206.7|179076.7|5
1726030010000|2024-09-11 04:46:50|179211.1|179081.1|179211.1|179081.1|179211.1|179081.1|179211.1|179081.1|1
1726030020000|2024-09-11 04:47:00|179211.5|179081.5|179214.7|179084.7|179214.7|179084.7|179210.1|179080.1|3
1726030030000|2024-09-11 04:47:10|179213.8|179083.8|179213.2|179083.2|179213.8|179083.8|179213.2|179083.2|2
1726030040000|2024-09-11 04:47:20|179216.1|179086.1|179216.1|179086.1|179216.1|179086.1|179216.1|179086.1|1
1726030050000|2024-09-11 04:47:30|179212|179082|179209.5|179079.5|179212|179082|179209.5|179079.5|2
1726030060000|2024-09-11 04:47:40|179201.8|179071.8|179201.8|179071.8|179201.8|179071.8|179201.8|179071.8|1
1726030070000|2024-09-11 04:47:50|179204.2|179074.2|179204.2|179074.2|179204.2|179074.2|179204.2|179074.2|1
1726030080000|2024-09-11 04:48:00|179212.4|179082.4|179210.5|179080.5|179212.4|179082.4|179210.5|179080.5|2
1726030090000|2024-09-11 04:48:10|179214.1|179084.1|179214.1|179084.1|179214.1|179084.1|179214.1|179084.1|1
1726030100000|2024-09-11 04:48:20|179214.2|179084.2|179214.2|179084.2|179214.2|179084.2|179214.2|179084.2|1
1726030110000|2024-09-11 04:48:30|179209.3|179079.3|179209.3|179079.3|179209.3|179079.3|179209.3|179079.3|1
1726030120000|2024-09-11 04:48:40|179201.6|179071.6|179254.8|179124.8|179254.8|179124.8|179201.1|179071.1|7
1726030130000|2024-09-11 04:48:50|179254.1|179124.1|179253.8|179123.8|179254.1|179124.1|179253.8|179123.8|2
1726030140000|2024-09-11 04:49:00|179253.2|179123.2|179254.1|179124.1|179254.9|179124.9|179248|179118|6
1726030150000|2024-09-11 04:49:10|179256.1|179126.1|179249.2|179119.2|179256.1|179126.1|179247.5|179117.5|6
1726030160000|2024-09-11 04:49:20|179247.5|179117.5|179248.4|179118.4|179249.2|179119.2|179247.5|179117.5|6
1726030170000|2024-09-11 04:49:30|179250.2|179120.2|179250.1|179120.1|179250.2|179120.2|179246.4|179116.4|5
1726030180000|2024-09-11 04:49:40|179255|179125|179255|179125|179255|179125|179255|179125|1
1726030190000|2024-09-11 04:49:50|179256.3|179126.3|179256.5|179126.5|179256.5|179126.5|179256.3|179126.3|2
1726030200000|2024-09-11 04:50:00|179256.2|179126.2|179253.9|179123.9|179256.2|179126.2|179249.4|179119.4|4
1726030210000|2024-09-11 04:50:10|179245.1|179115.1|179248.6|179118.6|179248.6|179118.6|179245|179115|5
1726030220000|2024-09-11 04:50:20|179246.7|179116.7|179256|179126|179257.3|179127.3|179244.8|179114.8|11
1726030230000|2024-09-11 04:50:30|179246.8|179116.8|179253.2|179123.2|179257.3|179127.3|179246.8|179116.8|17
1726030240000|2024-09-11 04:50:40|179252.6|179122.6|179253.5|179123.5|179253.5|179123.5|179247.6|179117.6|6
1726030250000|2024-09-11 04:50:50|179253.2|179123.2|179245.2|179115.2|179253.2|179123.2|179242.4|179112.4|5
1726030260000|2024-09-11 04:51:00|179244.4|179114.4|179243.9|179113.9|179244.4|179114.4|179240.2|179110.2|4
1726030270000|2024-09-11 04:51:10|179240.9|179110.9|179240.8|179110.8|179240.9|179110.9|179238.9|179108.9|4
1726030280000|2024-09-11 04:51:20|179239.8|179109.8|179245.8|179115.8|179245.8|179115.8|179239.8|179109.8|4
1726030290000|2024-09-11 04:51:30|179246|179116|179109.6|178979.6|179249|179119|179091.1|178961.1|14
1726030300000|2024-09-11 04:51:40|179108.4|178978.4|179106.6|178976.6|179108.4|178978.4|179103.1|178973.1|8
1726030310000|2024-09-11 04:51:50|179105.1|178975.1|179105.9|178975.9|179105.9|178975.9|179105.1|178975.1|2
1726030320000|2024-09-11 04:52:00|179106.8|178976.8|179107.6|178977.6|179111.9|178981.9|179106.8|178976.8|5
1726030330000|2024-09-11 04:52:10|179111.9|178981.9|179112.3|178982.3|179112.3|178982.3|179107.6|178977.6|7
1726030340000|2024-09-11 04:52:20|179108.6|178978.6|179108.4|178978.4|179108.6|178978.6|179107.6|178977.6|6
1726030350000|2024-09-11 04:52:30|179107.6|178977.6|179105.9|178975.9|179108.6|178978.6|179104.5|178974.5|11
1726030360000|2024-09-11 04:52:40|179098|178968|179064.5|178934.5|179098|178968|179057.2|178927.2|12
1726030370000|2024-09-11 04:52:50|179064.3|178934.3|179067.4|178937.4|179067.6|178937.6|179059|178929|11
1726030380000|2024-09-11 04:53:00|179067.3|178937.3|179067.6|178937.6|179068|178938|179064.8|178934.8|5
1726030390000|2024-09-11 04:53:10|179067.7|178937.7|179067.8|178937.8|179067.8|178937.8|179067.7|178937.7|2
1726030400000|2024-09-11 04:53:20|179067.6|178937.6|179067.5|178937.5|179067.6|178937.6|179067.5|178937.5|2
1726030410000|2024-09-11 04:53:30|179064.9|178934.9|179065.2|178935.2|179065.2|178935.2|179064.9|178934.9|2
1726030420000|2024-09-11 04:53:40|179065.3|178935.3|179064.7|178934.7|179065.3|178935.3|179063.4|178933.4|4
1726030430000|2024-09-11 04:53:50|179067.4|178937.4|179067.2|178937.2|179067.4|178937.4|179066.2|178936.2|4
1726030440000|2024-09-11 04:54:00|179066.9|178936.9|179066.9|178936.9|179066.9|178936.9|179066.8|178936.8|3
1726030450000|2024-09-11 04:54:10|179067|178937|179066.8|178936.8|179067|178937|179066.8|178936.8|3
1726030460000|2024-09-11 04:54:20|179064.3|178934.3|179064.3|178934.3|179064.3|178934.3|179064.3|178934.3|1
1726030470000|2024-09-11 04:54:30|179069.9|178939.9|179066.4|178936.4|179072.1|178942.1|179014.9|178884.9|12
1726030480000|2024-09-11 04:54:40|179068.3|178938.3|179060.2|178930.2|179068.4|178938.4|179057.4|178927.4|10
1726030490000|2024-09-11 04:54:50|179060.6|178930.6|179014.6|178884.6|179062.4|178932.4|179014.6|178884.6|9
1726030500000|2024-09-11 04:55:00|179017.1|178887.1|179018.5|178888.5|179022.1|178892.1|179013.4|178883.4|8
1726030510000|2024-09-11 04:55:10|179017.2|178887.2|179018|178888|179018|178888|179017.1|178887.1|3
1726030520000|2024-09-11 04:55:20|179017.1|178887.1|179018.5|178888.5|179018.5|178888.5|179014.4|178884.4|8
1726030530000|2024-09-11 04:55:30|179017.1|178887.1|179021.5|178891.5|179023.1|178893.1|179017.1|178887.1|11
1726030540000|2024-09-11 04:55:40|179022.7|178892.7|179021.5|178891.5|179023.1|178893.1|179021.2|178891.2|12
1726030550000|2024-09-11 04:55:50|179022.5|178892.5|179021.4|178891.4|179023.1|178893.1|179021.4|178891.4|4
1726030560000|2024-09-11 04:56:00|179022.4|178892.4|179128.7|178998.7|179130|179000|179021|178891|15
1726030570000|2024-09-11 04:56:10|179129.9|178999.9|179157.3|179027.3|179158.1|179028.1|179129.9|178999.9|20
1726030580000|2024-09-11 04:56:20|179156.5|179026.5|179172.1|179042.1|179175.2|179045.2|179156.2|179026.2|19
1726030590000|2024-09-11 04:56:30|179167.5|179037.5|179241.4|179111.4|179241.5|179111.5|179166.2|179036.2|15
1726030600000|2024-09-11 04:56:40|179243.6|179113.6|179270.8|179140.8|179276.2|179146.2|179242.9|179112.9|8
1726030610000|2024-09-11 04:56:50|179263.3|179133.3|179261.5|179131.5|179263.4|179133.4|179261.5|179131.5|3
1726030620000|2024-09-11 04:57:00|179261.2|179131.2|179263.4|179133.4|179263.4|179133.4|179261.2|179131.2|6
1726030630000|2024-09-11 04:57:10|179258.5|179128.5|179247.4|179117.4|179260.2|179130.2|179242.6|179112.6|13
1726030640000|2024-09-11 04:57:20|179257.5|179127.5|179249.5|179119.5|179257.5|179127.5|179247.4|179117.4|4
1726030650000|2024-09-11 04:57:30|179245.3|179115.3|179250.4|179120.4|179250.4|179120.4|179245.3|179115.3|6
1726030660000|2024-09-11 04:57:40|179245.8|179115.8|179260.4|179130.4|179260.4|179130.4|179243|179113|5
1726030670000|2024-09-11 04:57:50|179253.2|179123.2|179261.5|179131.5|179261.5|179131.5|179253.2|179123.2|5
1726030680000|2024-09-11 04:58:00|179258.9|179128.9|179241.1|179111.1|179258.9|179128.9|179235.6|179105.6|5
1726030690000|2024-09-11 04:58:10|179223|179093|179222.3|179092.3|179223|179093|179222.3|179092.3|2
1726030700000|2024-09-11 04:58:20|179222.8|179092.8|179222.8|179092.8|179222.8|179092.8|179222.8|179092.8|1
1726030710000|2024-09-11 04:58:30|179222.9|179092.9|179220.6|179090.6|179222.9|179092.9|179220.6|179090.6|2
1726030720000|2024-09-11 04:58:40|179220.7|179090.7|179220.7|179090.7|179220.7|179090.7|179220.7|179090.7|1
1726030730000|2024-09-11 04:58:50|179230|179100|179224.4|179094.4|179230|179100|179224.4|179094.4|2
1726030740000|2024-09-11 04:59:00|179224.2|179094.2|179223.4|179093.4|179224.2|179094.2|179223.4|179093.4|2
1726030750000|2024-09-11 04:59:10|179223|179093|179222.9|179092.9|179223|179093|179222.9|179092.9|2
1726030760000|2024-09-11 04:59:20|179223.5|179093.5|179223.5|179093.5|179223.6|179093.6|179223.5|179093.5|5
1726030770000|2024-09-11 04:59:30|179228.8|179098.8|179228.8|179098.8|179228.8|179098.8|179228.8|179098.8|1
1726030780000|2024-09-11 04:59:40|179228.7|179098.7|179219.8|179089.8|179228.7|179098.7|179219.8|179089.8|2
1726030790000|2024-09-11 04:59:50|179215.7|179085.7|179215.6|179085.6|179215.7|179085.7|179215.6|179085.6|2
1726030800000|2024-09-11 05:00:00|179207.8|179077.8|179220.4|179090.4|179220.8|179090.8|179206.6|179076.6|5
1726030810000|2024-09-11 05:00:10|179220.6|179090.6|179220.4|179090.4|179220.6|179090.6|179220.4|179090.4|4
1726030820000|2024-09-11 05:00:20|179226|179096|179225.6|179095.6|179226|179096|179225.6|179095.6|4
1726030830000|2024-09-11 05:00:30|179225.5|179095.5|179182.5|179092.5|179225.5|179095.5|179182.5|179082.8|3
1726030840000|2024-09-11 05:00:40|179206.7|179076.7|179204.9|179074.9|179208.1|179078.1|179204.7|179074.7|6
1726030850000|2024-09-11 05:00:50|179205|179075|179204.9|179074.9|179205|179075|179204.7|179074.7|4
1726030860000|2024-09-11 05:01:00|179205.3|179075.3|179204.9|179074.9|179207.3|179077.3|179204.7|179074.7|7
1726030870000|2024-09-11 05:01:10|179204.6|179074.6|179196.7|179066.7|179204.7|179074.7|179196.7|179066.7|6
1726030880000|2024-09-11 05:01:20|179196.6|179066.6|179196.8|179066.8|179196.9|179066.9|179196.6|179066.6|4
1726030890000|2024-09-11 05:01:30|179197|179067|179197.2|179067.2|179197.2|179067.2|179197|179067|2
1726030900000|2024-09-11 05:01:40|179185.6|179055.6|179185.6|179055.6|179185.6|179055.6|179185.6|179055.6|1
1726030910000|2024-09-11 05:01:50|179186|179056|179186|179056|179186|179056|179186|179056|1
1726030920000|2024-09-11 05:02:00|179186.2|179056.2|179204.1|179074.1|179204.1|179074.1|179186.2|179056.2|5
1726030930000|2024-09-11 05:02:10|179204.2|179074.2|179160.4|179030.4|179204.2|179074.2|179154.6|179024.6|10
1726030940000|2024-09-11 05:02:20|179163.5|179033.5|179162.7|179032.7|179164.3|179034.3|179161.7|179031.7|4
1726030950000|2024-09-11 05:02:30|179163.7|179033.7|179151.1|179021.1|179163.8|179033.8|179151.1|179021.1|6
1726030960000|2024-09-11 05:02:40|179148|179018|179149.8|179019.8|179149.8|179019.8|179148|179018|4
1726030970000|2024-09-11 05:02:50|179166.7|179036.7|179182.4|179052.4|179182.4|179052.4|179159.6|179029.6|6
1726030980000|2024-09-11 05:03:00|179180.9|179050.9|179182.1|179052.1|179182.2|179052.2|179180.9|179050.9|4
1726030990000|2024-09-11 05:03:10|179182.2|179052.2|179182.2|179052.2|179182.3|179052.3|179182.2|179052.2|3
1726031000000|2024-09-11 05:03:20|179182.4|179052.4|179182.2|179052.2|179182.4|179052.4|179182.2|179052.2|4
1726031010000|2024-09-11 05:03:30|179162.1|179032.1|179162.1|179032.1|179162.1|179032.1|179162.1|179032.1|1
1726031020000|2024-09-11 05:03:40|179162.6|179032.6|179173.1|179043.1|179186.3|179056.3|179162.6|179032.6|8
1726031030000|2024-09-11 05:03:50|179173.3|179043.3|179172.9|179042.9|179184|179054|179172.9|179042.9|9
1726031040000|2024-09-11 05:04:00|179179.6|179049.6|179167.5|179037.5|179179.6|179049.6|179167.5|179037.5|6
1726031050000|2024-09-11 05:04:10|179169.2|179039.2|179169.2|179039.2|179169.3|179039.3|179169.2|179039.2|3
1726031060000|2024-09-11 05:04:20|179170.7|179040.7|179169.9|179039.9|179171.1|179041.1|179169.7|179039.7|4
1726031070000|2024-09-11 05:04:30|179170.1|179040.1|179167.8|179037.8|179170.1|179040.1|179167.8|179037.8|7
1726031080000|2024-09-11 05:04:40|179168.7|179038.7|179166.9|179036.9|179169|179039|179166.9|179036.9|4
1726031090000|2024-09-11 05:04:50|179167|179037|179167.7|179037.7|179167.7|179037.7|179166.9|179036.9|3
1726031100000|2024-09-11 05:05:00|179175.1|179045.1|179166.9|179036.9|179175.1|179045.1|179166.9|179036.9|7
1726031110000|2024-09-11 05:05:10|179167.7|179037.7|179167.7|179037.7|179167.7|179037.7|179167.7|179037.7|1
1726031120000|2024-09-11 05:05:20|179167.9|179037.9|179167.6|179037.6|179167.9|179037.9|179167.6|179037.6|3
1726031130000|2024-09-11 05:05:30|179166.7|179036.7|179166.6|179036.6|179166.8|179036.8|179166.6|179036.6|3
1726031140000|2024-09-11 05:05:40|179167.6|179037.6|179167.2|179037.2|179167.6|179037.6|179167.2|179037.2|4
1726031150000|2024-09-11 05:05:50|179167.3|179037.3|179166.2|179036.2|179167.3|179037.3|179166.2|179036.2|4
1726031160000|2024-09-11 05:06:00|179173.7|179043.7|179167.3|179037.3|179173.7|179043.7|179166.2|179036.2|5
1726031170000|2024-09-11 05:06:10|179168.2|179038.2|179172.3|179042.3|179173.5|179043.5|179168.2|179038.2|3
1726031180000|2024-09-11 05:06:20|179175.5|179045.5|179183.2|179053.2|179183.2|179053.2|179175.4|179045.4|4
1726031200000|2024-09-11 05:06:40|179181.4|179051.4|179172.2|179042.2|179181.4|179051.4|179168.7|179038.7|8
1726031210000|2024-09-11 05:06:50|179182.3|179052.3|179172.6|179042.6|179182.3|179052.3|179170.8|179040.8|4
1726031220000|2024-09-11 05:07:00|179171.5|179041.5|179171.4|179041.4|179171.5|179041.5|179171.3|179041.3|3
1726031230000|2024-09-11 05:07:10|179172.8|179042.8|179171.1|179041.1|179179.9|179049.9|179170.6|179040.6|7
1726031240000|2024-09-11 05:07:20|179172.2|179042.2|179168.4|179038.4|179172.2|179042.2|179168.4|179038.4|7
1726031250000|2024-09-11 05:07:30|179169.8|179039.8|179172.7|179042.7|179172.7|179042.7|179169.8|179039.8|4
1726031260000|2024-09-11 05:07:40|179173.9|179043.9|179172.1|179042.1|179173.9|179043.9|179172.1|179042.1|2
1726031270000|2024-09-11 05:07:50|179172|179042|179172.1|179042.1|179172.1|179049.3|179139.3|179042|4
1726031280000|2024-09-11 05:08:00|179171.8|179041.8|179162.8|179032.8|179172.1|179042.1|179162.3|179032.3|7
1726031290000|2024-09-11 05:08:10|179161.7|179031.7|179030.8|178900.8|179161.7|179031.7|179030.8|178900.8|7
1726031300000|2024-09-11 05:08:20|179027.1|178897.1|179032.6|178902.6|179032.6|178902.6|179027.1|178897.1|5
1726031310000|2024-09-11 05:08:30|179032.5|178902.5|179018.1|178888.1|179032.6|178902.6|179008.6|178878.6|9
1726031320000|2024-09-11 05:08:40|179016.8|178886.8|179057.6|178927.6|179066.2|178936.2|179016.8|178886.8|19
1726031330000|2024-09-11 05:08:50|179066.4|178936.4|179055|178925|179066.4|178936.4|179053.6|178923.6|8
1726031340000|2024-09-11 05:09:00|179052.6|178922.6|179056.5|178926.5|179065.9|178935.9|179052.6|178922.6|12
1726031350000|2024-09-11 05:09:10|179056.9|178926.9|179064.3|178934.3|179064.6|178934.6|179052.3|178922.3|17
1726031360000|2024-09-11 05:09:20|179057.4|178927.4|179055.9|178925.9|179070.1|178940.1|179053.5|178923.5|19
1726031370000|2024-09-11 05:09:30|179059.1|178929.1|179046.4|178916.4|179061.6|178931.6|179045.1|178915.1|11
1726031380000|2024-09-11 05:09:40|179054.5|178924.5|179045|178915|179055.9|178925.9|179045|178915|9
1726031390000|2024-09-11 05:09:50|179052.8|178922.8|179052.1|178922.1|179058.2|178928.2|179040.6|178910.6|21
1726031400000|2024-09-11 05:10:00|179045.6|178915.6|179063.1|178933.1|179063.1|178933.1|179037.2|178907.2|10
1726031410000|2024-09-11 05:10:10|179067.5|178937.5|179064.4|178934.4|179067.5|178937.5|179057.4|178927.4|9
1726031420000|2024-09-11 05:10:20|179061.6|178931.6|179059.7|178929.7|179066.3|178936.3|179058.8|178928.8|17
1726031430000|2024-09-11 05:10:30|179063.4|178933.4|179063|178933|179065|178935|179062.3|178932.3|13
1726031440000|2024-09-11 05:10:40|179061.3|178931.3|179062.7|178932.7|179064.4|178934.4|179060.8|178930.8|9
1726031450000|2024-09-11 05:10:50|179061.9|178931.9|179068.8|178938.8|179070.8|178940.8|179061.9|178931.9|13
1726031460000|2024-09-11 05:11:00|179069.3|178939.3|179069.6|178939.6|179069.6|178939.6|179064.7|178934.7|11
1726031470000|2024-09-11 05:11:10|179065.9|178935.9|179061.2|178931.2|179070.3|178940.3|179059.4|178929.4|14
1726031480000|2024-09-11 05:11:20|179060.4|178930.4|179061|178931|179061|178931|179055.9|178925.9|9
1726031490000|2024-09-11 05:11:30|179059.8|178929.8|179060.9|178930.9|179063.9|178933.9|179056.8|178926.8|21
1726031500000|2024-09-11 05:11:40|179061.7|178931.7|179057.3|178927.3|179062.9|178932.9|179057.3|178927.3|12
1726031510000|2024-09-11 05:11:50|179054.8|178924.8|179061.5|178931.5|179064.1|178934.1|179054.6|178924.6|11
1726031520000|2024-09-11 05:12:00|179059.6|178929.6|179052.2|178922.2|179064.2|178934.2|179052.2|178922.2|9
1726031530000|2024-09-11 05:12:10|179060.5|178930.5|179057.9|178927.9|179063.5|178933.5|179055.3|178925.3|9
1726031540000|2024-09-11 05:12:20|179055.3|178925.3|179057.9|178927.9|179061.8|178931.8|179055.3|178925.3|9
1726031550000|2024-09-11 05:12:30|179058|178928|179059.9|178929.9|179064.3|178934.3|179058|178928|11
1726031560000|2024-09-11 05:12:40|179063.3|178933.3|179033.8|178943.8|179064.7|178944|179029.8|178924.4|10
1726031570000|2024-09-11 05:12:50|179031.6|178941.6|179028.1|178938.1|179060.6|178941.6|179028.1|178930.6|4
1726031580000|2024-09-11 05:13:00|179060.7|178930.7|179052.4|178922.4|179060.7|178938.1|179018.6|178922.4|9
1726031590000|2024-09-11 05:13:10|179058.2|178928.2|179053.3|178923.3|179058.8|178928.8|179052.4|178922.4|5
1726031600000|2024-09-11 05:13:20|179049.6|178919.6|179053.3|178923.3|179055.3|178925.3|179049.6|178919.6|6
1726031610000|2024-09-11 05:13:30|179052.8|178922.8|179026.2|178936.2|179052.8|178936.2|179025.2|178922.8|3
1726031620000|2024-09-11 05:13:40|179020.2|178930.2|179026.4|178936.4|179029.8|178939.8|179019.1|178929.1|8
1726031630000|2024-09-11 05:13:50|179028.2|178938.2|179058.8|178928.8|179060.3|178938.2|179024.2|178926.7|11
1726031640000|2024-09-11 05:14:00|179026.1|178936.1|179059.6|178929.6|179062.3|178943|179026.1|178925.7|15
1726031650000|2024-09-11 05:14:10|179062.3|178932.3|179058.1|178928.1|179064|178934|179058.1|178928.1|15
1726031660000|2024-09-11 05:14:20|179062.3|178932.3|179065.8|178935.8|179065.8|178935.8|179058.1|178928.1|8
1726031670000|2024-09-11 05:14:30|179068.2|178938.2|179065.1|178935.1|179069.5|178939.5|179062|178932|16
1726031680000|2024-09-11 05:14:40|179063.7|178933.7|179064|178934|179068.8|178938.8|179063.2|178933.2|12
1726031690000|2024-09-11 05:14:50|179063.1|178933.1|179063.4|178933.4|179068.6|178938.6|179059.3|178929.3|13
1726031700000|2024-09-11 05:15:00|179058.7|178928.7|179053.6|178923.6|179062.9|178932.9|179053.6|178923.6|9
1726031710000|2024-09-11 05:15:10|179056.2|178926.2|179060.6|178930.6|179060.6|178930.6|179056.2|178926.2|2
1726031720000|2024-09-11 05:15:20|179060.5|178930.5|179025.8|178935.8|179060.5|178935.8|179025.8|178923.3|5
1726031730000|2024-09-11 05:15:30|179028.8|178938.8|179059.2|178929.2|179065.2|178943.1|179028.8|178924.6|16
1726031740000|2024-09-11 05:15:40|179058.2|178928.2|179059.4|178929.4|179066.4|178936.4|179054.2|178924.2|16
1726031750000|2024-09-11 05:15:50|179057.4|178927.4|179056.7|178926.7|179063.8|178933.8|179054.7|178924.7|13
1726031760000|2024-09-11 05:16:00|179059.4|178929.4|179059.8|178929.8|179061.3|178931.3|179056.7|178926.7|9
1726031770000|2024-09-11 05:16:10|179056.4|178926.4|179056.8|178926.8|179063.1|178933.1|179056.4|178926.4|14
1726031780000|2024-09-11 05:16:20|179059.4|178929.4|179059.6|178929.6|179060.4|178930.4|179056.8|178926.8|5
1726031790000|2024-09-11 05:16:30|179058.8|178928.8|179061.3|178931.3|179062.2|178932.2|179053.7|178923.7|11
1726031800000|2024-09-11 05:16:40|179060.1|178930.1|179061.9|178931.9|179061.9|178931.9|179056.8|178926.8|8
1726031810000|2024-09-11 05:16:50|179057.7|178927.7|179056.6|178926.6|179060.9|178930.9|179056.6|178926.6|6
1726031820000|2024-09-11 05:17:00|179059.4|178929.4|179059|178929|179060.7|178930.7|179056.2|178926.2|6
1726031830000|2024-09-11 05:17:10|179056.2|178926.2|179057.5|178927.5|179060.7|178930.7|179054.6|178924.6|12
1726031840000|2024-09-11 05:17:20|179053.8|178923.8|179058.5|178928.5|179059|178929|179053.4|178923.4|11
1726031850000|2024-09-11 05:17:30|179055.5|178925.5|179058.3|178928.3|179059|178929|179054.5|178924.5|6
1726031860000|2024-09-11 05:17:40|179059.2|178929.2|179056.3|178926.3|179060.4|178930.4|179056.3|178926.3|12
1726031870000|2024-09-11 05:17:50|179059.1|178929.1|179065.2|178935.2|179068.2|178938.2|179059|178929|12
1726031880000|2024-09-11 05:18:00|179064.4|178934.4|179061.4|178931.4|179065.2|178935.2|179057.3|178927.3|14
1726031890000|2024-09-11 05:18:10|179057.3|178927.3|179064|178934|179064.6|178934.6|179056.1|178926.1|12
1726031900000|2024-09-11 05:18:20|179062.5|178932.5|179051.9|178921.9|179063.3|178933.3|179049.9|178919.9|21
1726031910000|2024-09-11 05:18:30|179054.8|178924.8|179061.7|178931.7|179061.7|178931.7|179054.1|178924.1|22
1726031920000|2024-09-11 05:18:40|179057.7|178927.7|179059.9|178929.9|179060.8|178930.8|179057.2|178927.2|14
1726031930000|2024-09-11 05:18:50|179060.9|178930.9|179060|178930|179063.6|178933.6|179057.4|178927.4|7
1726031940000|2024-09-11 05:19:00|179061.4|178931.4|179054.5|178924.5|179062.7|178932.7|179054.5|178924.5|12
1726031950000|2024-09-11 05:19:10|179063.1|178933.1|179060.9|178930.9|179064|178934|179053.2|178923.2|16
1726031960000|2024-09-11 05:19:20|179058.4|178928.4|179053.7|178923.7|179063.6|178933.6|179053.7|178923.7|10
1726031970000|2024-09-11 05:19:30|179052.8|178922.8|179059.7|178929.7|179063.3|178933.3|179052.6|178922.6|11
1726031980000|2024-09-11 05:19:40|179063.2|178933.2|179056.3|178926.3|179065.2|178935.2|179055.4|178925.4|15
1726031990000|2024-09-11 05:19:50|179058.9|178928.9|179051|178921|179065.5|178935.5|179051|178921|12
1726032000000|2024-09-11 05:20:00|179058.9|178928.9|179062.5|178932.5|179063.5|178933.5|179058.3|178928.3|19
1726032010000|2024-09-11 05:20:10|179062.7|178932.7|179055.5|178925.5|179067.7|178937.7|179055.5|178925.5|13
1726032020000|2024-09-11 05:20:20|179060.7|178930.7|179060.8|178930.8|179066.3|178936.3|179056.1|178926.1|16
1726032030000|2024-09-11 05:20:30|179063.4|178933.4|179063.9|178933.9|179065.2|178935.2|179059.1|178929.1|14
1726032040000|2024-09-11 05:20:40|179061.8|178931.8|179064.4|178934.4|179067.1|178937.1|179061.8|178931.8|8
1726032050000|2024-09-11 05:20:50|179059.9|178929.9|179063.5|178933.5|179064.8|178934.8|179059.9|178929.9|11
1726032060000|2024-09-11 05:21:00|179058.9|178928.9|179060.9|178930.9|179065.1|178935.1|179056.2|178926.2|11
1726032070000|2024-09-11 05:21:10|179059.1|178929.1|179023.6|178933.6|179063.1|178947.4|179023.6|178916.1|18
1726032080000|2024-09-11 05:21:20|179016.6|178926.6|179028|178938|179052.4|178940.5|179016.6|178920.6|10
1726032090000|2024-09-11 05:21:30|179039.1|178949.1|179060.4|178930.4|179065.1|178949.1|179039.1|178923.2|18
1726032100000|2024-09-11 05:21:40|179066.1|178936.1|179054|178924|179066.1|178936.1|179054|178924|4
1726032110000|2024-09-11 05:21:50|179059.8|178929.8|179063|178933|179084.2|178954.2|179026.9|178925.3|13
1726032120000|2024-09-11 05:22:00|179038.9|178948.9|179065.3|178935.3|179065.3|178948.9|179026.7|178933|5
1726032130000|2024-09-11 05:22:10|179066.9|178936.9|179066.9|178936.9|179067.9|178937.9|179066.8|178936.8|6
1726032140000|2024-09-11 05:22:20|179067.6|178937.6|179065.9|178935.9|179087.9|178957.9|179056.4|178926.4|12
1726032150000|2024-09-11 05:22:30|179066.8|178936.8|179044.4|178954.4|179073.3|178954.4|179044.4|178928.7|9
1726032160000|2024-09-11 05:22:40|179057.3|178967.3|179131.1|179001.1|179131.1|179001.1|179039.2|178929|15
1726032170000|2024-09-11 05:22:50|179122.9|178992.9|179125.5|178995.5|179125.5|178995.5|179109.8|178979.8|4
1726032180000|2024-09-11 05:23:00|179122.8|178992.8|179122.4|178992.4|179125|178995|179121.8|178991.8|6
1726032190000|2024-09-11 05:23:10|179122.6|178992.6|179096.2|178966.2|179122.6|178992.6|179096.2|178966.2|9
1726032200000|2024-09-11 05:23:20|179107.4|178977.4|179109.7|178979.7|179115.4|178985.4|179097.1|178967.1|13
1726032210000|2024-09-11 05:23:30|179107.5|178977.5|179107.6|178977.6|179113.8|178983.8|179103.3|178973.3|8
1726032220000|2024-09-11 05:23:40|179106.3|178976.3|179091.4|178961.4|179113.4|178983.4|179091.4|178961.4|10
1726032230000|2024-09-11 05:23:50|179094.6|178964.6|179106.9|178976.9|179107.9|178977.9|179094.6|178964.6|16
1726032240000|2024-09-11 05:24:00|179103.1|178973.1|179094.7|178964.7|179104.9|178974.9|179094.1|178964.1|9
1726032250000|2024-09-11 05:24:10|179094.8|178964.8|179094.8|178964.8|179094.8|178964.8|179094.8|178964.8|1
1726032260000|2024-09-11 05:24:20|179102.5|178972.5|179091.1|178961.1|179102.5|178972.5|179091.1|178961.1|11
1726032270000|2024-09-11 05:24:30|179099.4|178969.4|179083.3|178953.3|179099.4|178969.4|179083.3|178953.3|4
1726032280000|2024-09-11 05:24:40|179094.9|178964.9|179084.2|178954.2|179099.7|178969.7|179083.3|178953.3|5
1726032290000|2024-09-11 05:24:50|179083.6|178953.6|179088.4|178958.4|179088.4|178958.4|179072.1|178942.1|6
1726032300000|2024-09-11 05:25:00|179091.7|178961.7|179094|178964|179094.2|178964.2|179075.9|178945.9|18
1726032310000|2024-09-11 05:25:10|179090.7|178960.7|179095.3|178965.3|179095.5|178965.5|179087|178957|15
1726032320000|2024-09-11 05:25:20|179090.5|178960.5|179093.6|178963.6|179093.9|178963.9|179078.8|178948.8|13
1726032330000|2024-09-11 05:25:30|179078.8|178948.8|179076.8|178946.8|179078.8|178948.8|179076.8|178946.8|2
1726032350000|2024-09-11 05:25:50|179076.7|178946.7|179098|178968|179098|178968|179076.7|178946.7|11
1726032360000|2024-09-11 05:26:00|179105.6|178975.6|179082.9|178952.9|179105.6|178975.6|179082.9|178952.9|3
1726032370000|2024-09-11 05:26:10|179084.6|178954.6|179098.7|178968.7|179098.7|178968.7|179084.6|178954.6|4
1726032380000|2024-09-11 05:26:20|179083.8|178953.8|179083.9|178953.9|179085.8|178955.8|179083.8|178953.8|4
1726032390000|2024-09-11 05:26:30|179098.9|178968.9|179103.8|178973.8|179103.8|178973.8|179081.3|178951.3|13
1726032400000|2024-09-11 05:26:40|179111.1|178981.1|179119.9|178989.9|179122.9|178992.9|179111|178981|17
1726032410000|2024-09-11 05:26:50|179119.6|178989.6|179149.6|179019.6|179151.5|179021.5|179119.6|178989.6|13
1726032420000|2024-09-11 05:27:00|179141|179011|179135.1|179005.1|179151.5|179021.5|179106.7|179005.1|17
1726032430000|2024-09-11 05:27:10|179129.8|178999.8|179108.7|178978.7|179129.8|178999.8|179108.7|178978.7|7
1726032440000|2024-09-11 05:27:20|179109.1|178979.1|179108.8|178978.8|179116.3|178986.3|179108.8|178978.8|8
1726032450000|2024-09-11 05:27:30|179110.6|178980.6|179111.5|178981.5|179111.7|178981.7|179110.4|178980.4|5
1726032460000|2024-09-11 05:27:40|179113.1|178983.1|179121.1|178991.1|179124.8|178994.8|179111|178981|13
1726032470000|2024-09-11 05:27:50|179124.8|178994.8|179105.5|178975.5|179124.8|178994.8|179105.5|178975.5|9
1726032480000|2024-09-11 05:28:00|179116.3|178986.3|179143.6|179013.6|179149.8|179019.8|179104.6|178974.6|10
1726032490000|2024-09-11 05:28:10|179143.5|179013.5|179141.1|179011.1|179155.8|179025.8|179106.4|179003.7|19
1726032500000|2024-09-11 05:28:20|179137.6|179007.6|179114.7|178984.7|179149.3|179019.3|179113.5|178983.5|15
1726032510000|2024-09-11 05:28:30|179136.3|179006.3|179145.7|179015.7|179145.7|179015.7|179096.5|178987.5|24
1726032520000|2024-09-11 05:28:40|179138.3|179008.3|179122.2|178992.2|179142|179012|179118.6|178988.6|14
1726032530000|2024-09-11 05:28:50|179126.2|178996.2|179135|179005|179138|179008|179118.3|178988.3|13
1726032540000|2024-09-11 05:29:00|179134.6|179004.6|179122.4|178992.4|179134.6|179004.6|179122.4|178992.4|5
1726032550000|2024-09-11 05:29:10|179123.3|178993.3|179126.4|178996.4|179126.4|178996.4|179123.3|178993.3|3
1726032560000|2024-09-11 05:29:20|179122.6|178992.6|179123.5|178993.5|179123.5|178993.5|179122.3|178992.3|5
1726032570000|2024-09-11 05:29:30|179137.8|179007.8|179113.4|178983.4|179137.8|179007.8|179113|178983|12
1726032580000|2024-09-11 05:29:40|179121.8|178991.8|179115.4|178985.4|179121.8|178991.8|179110.3|178980.3|8
1726032590000|2024-09-11 05:29:50|179112.2|178982.2|179109.8|178979.8|179116|178986|179109.6|178979.6|13
1726032600000|2024-09-11 05:30:00|179113.3|178983.3|179115.2|178985.2|179115.2|178985.2|179110.4|178980.4|9
1726032610000|2024-09-11 05:30:10|179114|178984|179116.7|178986.7|179116.7|178986.7|179110.7|178980.7|7
1726032620000|2024-09-11 05:30:20|179116.4|178986.4|179107.7|178977.7|179116.4|178986.4|179107.7|178977.7|4
1726032630000|2024-09-11 05:30:30|179110.7|178980.7|179110.2|178980.2|179113.7|178983.7|179107.4|178977.4|8
1726032640000|2024-09-11 05:30:40|179113.7|178983.7|179111.6|178981.6|179114|178984|179110.2|178980.2|13
1726032650000|2024-09-11 05:30:50|179110.7|178980.7|179111.2|178981.2|179111.2|178981.2|179110.7|178980.7|2
1726032660000|2024-09-11 05:31:00|179109.1|178979.1|179098|178968|179115.9|178985.9|179094.6|178964.6|14
1726032670000|2024-09-11 05:31:10|179102.1|178972.1|179098|178968|179102.2|178977.8|179067.8|178968|7
1726032680000|2024-09-11 05:31:20|179098.1|178968.1|179096.6|178966.6|179102.5|178978|179068|178966.6|8
1726032690000|2024-09-11 05:31:30|179101.7|178971.7|179068|178978|179101.7|178982.8|179068|178971.7|4
1726032700000|2024-09-11 05:31:40|179101.7|178971.7|179073.3|178983.3|179104.2|178986.8|179068|178971.5|12
1726032710000|2024-09-11 05:31:50|179101.9|178971.9|179096.6|178966.6|179101.9|178983.3|179068.5|178966.6|9
1726032720000|2024-09-11 05:32:00|179098.1|178968.1|179097.7|178967.7|179099.3|178969.3|179096.8|178966.8|14
1726032730000|2024-09-11 05:32:10|179101.8|178971.8|179085.5|178955.5|179101.9|178971.9|179085.5|178955.5|4
1726032740000|2024-09-11 05:32:20|179104.2|178974.2|179101.8|178971.8|179104.3|178974.3|179085.5|178955.5|8
1726032750000|2024-09-11 05:32:30|179109|178979|179106.4|178976.4|179109|178979|179106.4|178976.4|2
1726032760000|2024-09-11 05:32:40|179072.8|178982.8|179108.9|178978.9|179108.9|178996.2|179072.8|178978.9|4
1726032770000|2024-09-11 05:32:50|179110.5|178980.5|179105.7|178975.7|179110.5|178980.5|179105.4|178975.4|4
1726032780000|2024-09-11 05:33:00|179103.3|178973.3|179105.2|178975.2|179106.5|178976.5|179102.5|178972.5|6
1726032790000|2024-09-11 05:33:10|179105.3|178975.3|179105.3|178975.3|179105.3|178975.3|179105.2|178975.2|3
1726032800000|2024-09-11 05:33:20|179105.7|178975.7|179111.9|178981.9|179112.1|178982.1|179105.2|178975.2|5
1726032810000|2024-09-11 05:33:30|179111.8|178981.8|179111.7|178981.7|179111.8|178981.8|179111.7|178981.7|2
1726032820000|2024-09-11 05:33:40|179111.6|178981.6|179105.2|178975.2|179111.6|178981.6|179105.2|178975.2|3
1726032830000|2024-09-11 05:33:50|179105.3|178975.3|179110.7|178980.7|179110.9|178980.9|179105.3|178975.3|4
1726032840000|2024-09-11 05:34:00|179104.5|178974.5|179110.6|178980.6|179110.7|178980.7|179104.5|178974.5|3
1726032860000|2024-09-11 05:34:20|179110.5|178980.5|179110.4|178980.4|179110.5|178980.5|179110.4|178980.4|2
1726032870000|2024-09-11 05:34:30|179078.3|178988.3|179078.3|178988.3|179078.3|178988.3|179078.3|178988.3|1
1726032880000|2024-09-11 05:34:40|179099.9|178969.9|179099.9|178969.9|179099.9|178969.9|179099.9|178969.9|1
1726032890000|2024-09-11 05:34:50|179100|178970|179099.9|178969.9|179100|178970|179099.9|178969.9|2
1726032900000|2024-09-11 05:35:00|179104.8|178974.8|179097.6|178967.6|179104.8|178974.8|179097.5|178967.5|3
1726032910000|2024-09-11 05:35:10|179109.6|178979.6|179109.5|178979.5|179109.6|178979.6|179109.5|178979.5|2
1726032930000|2024-09-11 05:35:30|179105.3|178975.3|179110.5|178980.5|179110.5|178980.5|179105.3|178975.3|3
1726032940000|2024-09-11 05:35:40|179109.8|178979.8|179110.2|178980.2|179110.2|178980.2|179109.8|178979.8|2
1726032950000|2024-09-11 05:35:50|179100.7|178970.7|179100.7|178970.7|179100.7|178970.7|179100.7|178970.7|1
1726032960000|2024-09-11 05:36:00|179109.8|178979.8|179071.6|178941.6|179109.8|178979.8|179066.3|178936.3|10
1726032970000|2024-09-11 05:36:10|179073.2|178943.2|179076.9|178946.9|179076.9|178946.9|179073.1|178943.1|7
1726032980000|2024-09-11 05:36:20|179076.6|178946.6|179076.6|178946.6|179076.6|178946.6|179076.6|178946.6|1
1726032990000|2024-09-11 05:36:30|179075.8|178945.8|179052.4|178962.4|179076.5|178962.5|179052.4|178945.8|5
1726033010000|2024-09-11 05:36:50|179053.5|178963.5|179081|178951|179081|178967.2|179053.5|178950.4|4
1726033020000|2024-09-11 05:37:00|179080.8|178950.8|179074.4|178944.4|179081.5|178951.5|179074.4|178944.4|5
1726033030000|2024-09-11 05:37:10|179081.1|178951.1|179082.1|178952.1|179082.1|178952.1|179061.8|178931.8|10
1726033040000|2024-09-11 05:37:20|179082|178952|179085.2|178955.2|179095|178965|179081.9|178951.9|6
1726033050000|2024-09-11 05:37:30|179086.8|178956.8|179085.5|178955.5|179086.8|178956.8|179085.2|178955.2|5
1726033060000|2024-09-11 05:37:40|179085.6|178955.6|179085.5|178955.5|179085.6|178955.6|179085.5|178955.5|2
1726033070000|2024-09-11 05:37:50|179085.8|178955.8|179084.1|178954.1|179085.8|178955.8|179084.1|178954.1|4
1726033080000|2024-09-11 05:38:00|179056.9|178966.9|179085|178955|179089.2|178970.7|179056.9|178953|11
1726033090000|2024-09-11 05:38:10|179081|178951|179079.5|178949.5|179081.3|178951.3|179079.5|178949.5|3
1726033100000|2024-09-11 05:38:20|179079.3|178949.3|179079|178949|179079.3|178949.3|179078.8|178948.8|6
1726033110000|2024-09-11 05:38:30|179078.8|178948.8|179074.1|178944.1|179080|178950|179074|178944|9
1726033120000|2024-09-11 05:38:40|179041.1|178951.1|179074.9|178944.9|179074.9|178951.9|179041.1|178942.8|7
1726033130000|2024-09-11 05:38:50|179074.2|178944.2|179078.6|178948.6|179079.2|178949.2|179074.2|178944.2|9
1726033140000|2024-09-11 05:39:00|179085.1|178955.1|179078.7|178948.7|179085.1|178955.1|179078.6|178948.6|7
1726033150000|2024-09-11 05:39:10|179072.3|178942.3|179084.4|178954.4|179099.9|178969.9|179069.5|178939.5|14
1726033160000|2024-09-11 05:39:20|179083.6|178953.6|179091.9|178961.9|179103.1|178973.1|179079.8|178949.8|12
1726033170000|2024-09-11 05:39:30|179077.8|178947.8|179084.1|178954.1|179098.2|178968.2|179077.1|178947.1|9
1726033180000|2024-09-11 05:39:40|179101.4|178971.4|179079.4|178949.4|179101.4|178971.4|179073.1|178943.1|9
1726033190000|2024-09-11 05:39:50|179081.2|178951.2|179082.5|178952.5|179087.6|178957.6|179081.1|178951.1|4
1726033200000|2024-09-11 05:40:00|179082.2|178952.2|179082.5|178952.5|179082.5|178952.5|179082.2|178952.2|2
1726033210000|2024-09-11 05:40:10|179081.7|178951.7|179081.8|178951.8|179082.5|178952.5|179081.7|178951.7|3
1726033220000|2024-09-11 05:40:20|179081.3|178951.3|179080.7|178950.7|179081.3|178951.3|179080.7|178950.7|4
1726033230000|2024-09-11 05:40:30|179080.5|178950.5|179080.6|178950.6|179081.5|178957.5|179047.5|178950.5|5
1726033240000|2024-09-11 05:40:40|179080|178950|179082.6|178952.6|179082.6|178957.3|179040.1|178950|7
1726033250000|2024-09-11 05:40:50|179082.2|178952.2|179083.6|178953.6|179083.9|178953.9|179082.2|178952.2|5
1726033260000|2024-09-11 05:41:00|179063.6|178933.6|179120.5|178990.5|179120.5|178990.5|179057.4|178927.4|18
1726033270000|2024-09-11 05:41:10|179120.4|178990.4|179127|178997|179127|178997|179112.5|178982.5|3
1726033280000|2024-09-11 05:41:20|179112.5|178982.5|179112.5|178982.5|179112.5|178982.5|179112.5|178982.5|1
1726033290000|2024-09-11 05:41:30|179102.4|178972.4|179115.6|178985.6|179125.8|178995.8|179102.4|178972.4|7
1726033300000|2024-09-11 05:41:40|179115|178985|179112.5|178982.5|179125.2|178995.2|179112.5|178982.5|14
1726033310000|2024-09-11 05:41:50|179121.6|178991.6|179121.8|178991.8|179121.8|178991.8|179120.1|178990.1|6
1726033320000|2024-09-11 05:42:00|179120.1|178990.1|179096.3|178966.3|179120.1|178990.1|179096.3|178966.3|12
1726033330000|2024-09-11 05:42:10|179111.7|178981.7|179111.5|178981.5|179111.7|178981.7|179096.3|178966.3|9
1726033340000|2024-09-11 05:42:20|179096.3|178966.3|179096.3|178966.3|179111.4|178981.4|179096.3|178966.3|3
1726033350000|2024-09-11 05:42:30|179111.5|178981.5|179096.3|178966.3|179111.5|178981.5|179096.3|178966.3|4
1726033360000|2024-09-11 05:42:40|179097.8|178967.8|179097.8|178967.8|179097.8|178967.8|179097.8|178967.8|1
1726033370000|2024-09-11 05:42:50|179095.8|178965.8|179096|178966|179098.1|178968.1|179094.1|178964.1|5
1726033380000|2024-09-11 05:43:00|179111.3|178981.3|179117.2|178987.2|179119.3|178989.3|179094.1|178964.1|19
1726033390000|2024-09-11 05:43:10|179118|178988|179110.1|178980.1|179129.1|178999.1|179104.1|178974.1|24
1726033400000|2024-09-11 05:43:20|179112.9|178982.9|179112.6|178982.6|179112.9|178982.9|179097.1|178967.1|7
1726033410000|2024-09-11 05:43:30|179097.1|178967.1|179104|178974|179112.8|178982.8|179097.1|178967.1|6
1726033420000|2024-09-11 05:43:40|179089.1|178959.1|179103|178973|179103|178973|179089.1|178959.1|4
1726033430000|2024-09-11 05:43:50|179103.4|178973.4|179092.6|178962.6|179107|178977|179092.6|178962.6|6
1726033440000|2024-09-11 05:44:00|179093.6|178963.6|179098.1|178968.1|179098.1|178968.1|179093.6|178963.6|3
1726033450000|2024-09-11 05:44:10|179095.8|178965.8|179099.1|178969.1|179099.1|178969.1|179095.8|178965.8|2
1726033460000|2024-09-11 05:44:20|179112.2|178982.2|179111.4|178981.4|179112.2|178982.2|179111.4|178981.4|2
1726033470000|2024-09-11 05:44:30|179112.2|178982.2|179114.2|178984.2|179114.2|178984.2|179099.1|178969.1|9
1726033480000|2024-09-11 05:44:40|179114.1|178984.1|179110.9|178980.9|179114.1|178984.1|179095.6|178965.6|20
1726033490000|2024-09-11 05:44:50|179107.4|178977.4|179098.2|178968.2|179114.3|178984.3|179098.2|178968.2|9
1726033500000|2024-09-11 05:45:00|179113.4|178983.4|179098.2|178968.2|179113.4|178983.4|179098.2|178968.2|2
1726033510000|2024-09-11 05:45:10|179113.3|178983.3|179102.6|179012.6|179113.3|179012.6|179098.2|178968.2|6
1726033520000|2024-09-11 05:45:20|179101.6|179011.6|179129.7|178999.7|179129.7|179013.5|179101.6|178999.7|3
1726033530000|2024-09-11 05:45:30|179130.3|179000.3|179090|179000|179130.3|179013|179090|178993.2|12
1726033540000|2024-09-11 05:45:40|179121.9|178991.9|179134.8|179004.8|179135.4|179005.4|179121.9|178991.9|4
1726033550000|2024-09-11 05:45:50|179075|178945|179081.1|178951.1|179081.1|178951.1|179075|178945|5
1726033560000|2024-09-11 05:46:00|179081.9|178951.9|179072|178942|179081.9|178951.9|179045.5|178915.5|16
1726033570000|2024-09-11 05:46:10|179071.9|178941.9|179052.2|178922.2|179074.9|178944.9|179048.8|178918.8|9
1726033580000|2024-09-11 05:46:20|179074.9|178944.9|179054.5|178924.5|179074.9|178944.9|179050.4|178920.4|6
1726033590000|2024-09-11 05:46:30|179040.9|178950.9|179070.6|178940.6|179070.7|178951.1|179032|178921.6|16
1726033600000|2024-09-11 05:46:40|179067.2|178937.2|179063.8|178933.8|179070.6|178951.1|179041.1|178922.6|16
1726033610000|2024-09-11 05:46:50|179067.5|178937.5|179065.5|178935.5|179071|178941|179054.7|178924.7|13
1726033620000|2024-09-11 05:47:00|179061.5|178931.5|179050.2|178920.2|179071.2|178950.2|179037|178920.2|11
1726033630000|2024-09-11 05:47:10|179054.6|178924.6|179062.2|178932.2|179071.1|178941.1|179048.4|178918.4|16
1726033640000|2024-09-11 05:47:20|179061.3|178931.3|179068.2|178938.2|179068.2|178938.2|179057.4|178927.4|9
1726033650000|2024-09-11 05:47:30|179037.5|178947.5|179072.9|178942.9|179072.9|178958.2|179035.7|178924.5|11
1726033660000|2024-09-11 05:47:40|179071.5|178941.5|179065.8|178935.8|179081.3|178951.3|179062.7|178932.7|20
1726033670000|2024-09-11 05:47:50|179064.6|178934.6|179119.6|178989.6|179120.8|178995.5|179057.3|178927.3|21
1726033680000|2024-09-11 05:48:00|179109.8|178979.8|179109.6|178979.6|179120.8|178990.8|179095.8|178965.8|29
1726033690000|2024-09-11 05:48:10|179110.1|178980.1|179109.6|178979.6|179120.9|178990.9|179098.3|178968.3|27
1726033700000|2024-09-11 05:48:20|179108|178978|179104.8|178974.8|179119.2|178989.2|179093.5|178963.5|30
1726033710000|2024-09-11 05:48:30|179102.2|178972.2|179109.2|178979.2|179120|178990|179093.8|178963.8|31
1726033720000|2024-09-11 05:48:40|179115.6|178985.6|179108.9|178978.9|179115.6|178985.6|179093.7|178963.7|35
1726033730000|2024-09-11 05:48:50|179115.6|178985.6|179114|178984|179121.4|178991.4|179098.2|178968.2|29
1726033740000|2024-09-11 05:49:00|179114.7|178984.7|179112.3|178982.3|179115.2|178985.2|179111.5|178981.5|18
1726033750000|2024-09-11 05:49:10|179112.4|178982.4|179115.2|178985.2|179117.9|178987.9|179103.2|178973.2|22
1726033760000|2024-09-11 05:49:20|179118|178988|179102.2|178972.2|179118|178988|179101.4|178971.4|12
1726033770000|2024-09-11 05:49:30|179119.8|178989.8|179120|178990|179120|178999.3|179086.9|178988.3|13
1726033780000|2024-09-11 05:49:40|179119.8|178989.8|179084.7|178994.7|179120.6|179002.2|179080.3|178971.6|14
1726033790000|2024-09-11 05:49:50|179084.6|178994.6|179114.2|178984.2|179120.1|179000.1|179084.6|178974.6|11
1726033800000|2024-09-11 05:50:00|179099.2|178969.2|179102.4|178972.4|179112.5|178982.5|179096.5|178966.5|12
1726033810000|2024-09-11 05:50:10|179102.5|178972.5|179108.2|178978.2|179118.2|178988.2|179102.5|178972.5|9
1726033820000|2024-09-11 05:50:20|179108.1|178978.1|179110.8|178980.8|179111.8|178990.6|179080.6|178966.5|9
1726033830000|2024-09-11 05:50:30|179119.5|178989.5|179113.5|178983.5|179121.8|179001.6|179091.6|178970.9|12
1726033840000|2024-09-11 05:50:40|179091.5|179001.5|179115.2|178985.2|179123.5|179002|179091.5|178968.8|37
1726033850000|2024-09-11 05:50:50|179120.2|178990.2|179101.9|178971.9|179126.4|178996.4|179086.1|178965.3|31
1726033860000|2024-09-11 05:51:00|179103.8|178973.8|179085.8|178995.8|179127|178997|179080.1|178967.7|32
1726033870000|2024-09-11 05:51:10|179089.3|178999.3|179098|178968|179130.4|179001.1|179079.4|178966.3|29
1726033880000|2024-09-11 05:51:20|179103.6|178973.6|179105.6|178975.6|179129.2|178999.2|179097.8|178967.8|31
1726033890000|2024-09-11 05:51:30|179116|178986|179121.1|178991.1|179129.4|178999.4|179104|178974|27
1726033900000|2024-09-11 05:51:40|179105.2|178975.2|179104.1|178974.1|179128.5|178998.5|179096.1|178966.1|30
1726033910000|2024-09-11 05:51:50|179114.9|178984.9|179109.6|178979.6|179122.7|178998.5|179081.1|178969.8|32
1726033920000|2024-09-11 05:52:00|179119.5|178989.5|179088|178998|179120.7|178998|179077.8|178966|29
1726033930000|2024-09-11 05:52:10|179089.3|178999.3|179114.1|178984.1|179124.7|178999.6|179076.2|178967.3|27
1726033940000|2024-09-11 05:52:20|179086.6|178996.6|179124.7|178994.7|179129.4|178999.4|179086.6|178972|16
1726033950000|2024-09-11 05:52:30|179124.6|178994.6|179105.3|178975.3|179124.6|178994.6|179104.7|178974.7|22
1726033960000|2024-09-11 05:52:40|179105.6|178975.6|179099.3|178969.3|179122.6|178992.6|179097.5|178967.5|16
1726033970000|2024-09-11 05:52:50|179099.4|178969.4|179103|178973|179103|178973|179099.4|178969.4|6
1726033980000|2024-09-11 05:53:00|179102.8|178972.8|179103|178973|179103|178973|179102.8|178972.8|3
1726033990000|2024-09-11 05:53:10|179103.1|178973.1|179095.8|178965.8|179103.1|178973.1|179095.8|178965.8|4
1726034000000|2024-09-11 05:53:20|179095.9|178965.9|179097.3|178967.3|179097.3|178967.3|179095.9|178965.9|5
1726034010000|2024-09-11 05:53:30|179097.2|178967.2|179077|178987|179097.2|178993.3|179077|178967.2|5
1726034020000|2024-09-11 05:53:40|179076.9|178986.9|179075.9|178985.9|179076.9|178986.9|179075.9|178985.9|3
1726034030000|2024-09-11 05:53:50|179073.6|178983.6|179089.1|178959.1|179104.1|178983.6|179073.6|178958.3|8
1726034040000|2024-09-11 05:54:00|179089.7|178959.7|179117.8|178987.8|179118.3|178988.3|179089.7|178959.7|5
1726034050000|2024-09-11 05:54:10|179111|178981|179111|178981|179111.1|178981.1|179111|178981|3
1726034060000|2024-09-11 05:54:20|179111.1|178981.1|179111|178981|179111.1|178981.1|179095.4|178965.4|5
1726034070000|2024-09-11 05:54:30|179111.1|178981.1|179095.6|178965.6|179113.2|178983.2|179095.6|178965.6|4
1726034080000|2024-09-11 05:54:40|179095.5|178965.5|179113.3|178983.3|179113.3|178983.3|179095.5|178965.5|3
1726034100000|2024-09-11 05:55:00|179111|178981|179111.6|178981.6|179111.6|178981.6|179111|178981|2
1726034110000|2024-09-11 05:55:10|179111.7|178981.7|179111.7|178981.7|179111.7|178981.7|179111.7|178981.7|1
1726034120000|2024-09-11 05:55:20|179081.5|178991.5|179076.3|178986.3|179081.5|178991.5|179076.3|178986.3|2
1726034130000|2024-09-11 05:55:30|179076.2|178986.2|179076.2|178986.2|179076.2|178986.2|179076.2|178986.2|1
1726034140000|2024-09-11 05:55:40|179118.7|178988.7|179118.9|178988.9|179118.9|178988.9|179118.7|178988.7|2
1726034150000|2024-09-11 05:55:50|179118.8|178988.8|179116|178986|179118.8|178988.8|179116|178986|3
1726034160000|2024-09-11 05:56:00|179108.6|178978.6|179108.1|178978.1|179108.6|178978.6|179108.1|178978.1|4
1726034180000|2024-09-11 05:56:20|179108|178978|179115.5|178985.5|179115.5|178985.5|179108|178978|4
1726034190000|2024-09-11 05:56:30|179092.5|178962.5|179092.5|178962.5|179092.5|178962.5|179092.5|178962.5|1
1726034200000|2024-09-11 05:56:40|179092.6|178962.6|179095.8|178965.8|179095.8|178965.8|179092.6|178962.6|2
1726034210000|2024-09-11 05:56:50|179118.5|178988.5|179111.4|178981.4|179118.5|178988.5|179111.4|178981.4|2
1726034220000|2024-09-11 05:57:00|179111.5|178981.5|179108.4|178978.4|179111.5|178981.5|179108.4|178978.4|4
1726034230000|2024-09-11 05:57:10|179108.8|178978.8|179110.4|178980.4|179110.4|178980.4|179107.8|178977.8|3
1726034240000|2024-09-11 05:57:20|179092|178962|179092|178962|179092|178962|179092|178962|1
1726034250000|2024-09-11 05:57:30|179092.2|178962.2|179110.4|178980.4|179110.4|178980.4|179092.2|178962.2|2
1726034260000|2024-09-11 05:57:40|179110.5|178980.5|179110.4|178980.4|179115.4|178985.4|179092.3|178962.3|6
1726034270000|2024-09-11 05:57:50|179107.8|178977.8|179101.7|178971.7|179107.8|178977.8|179101.7|178971.7|7
1726034280000|2024-09-11 05:58:00|179104.8|178974.8|179104.7|178974.7|179107.8|178977.8|179101.7|178971.7|5
1726034290000|2024-09-11 05:58:10|179107.8|178977.8|179115.2|178985.2|179115.2|178985.2|179104.7|178974.7|5
1726034300000|2024-09-11 05:58:20|179092|178962|179092|178962|179092|178962|179092|178962|1
1726034310000|2024-09-11 05:58:30|179091.6|178961.6|179091.6|178961.6|179115.1|178985.1|179091.6|178961.6|4
1726034320000|2024-09-11 05:58:40|179091.8|178961.8|179107.5|178977.5|179115.1|178985.1|179091.7|178961.7|6
1726034330000|2024-09-11 05:58:50|179107.4|178977.4|179107.4|178977.4|179107.4|178977.4|179091.6|178961.6|5
1726034340000|2024-09-11 05:59:00|179095.2|178965.2|179091.5|178961.5|179107.3|178977.3|179091.5|178961.5|10
1726034350000|2024-09-11 05:59:10|179114.6|178984.6|179091.5|178961.5|179115|178985|179091.5|178961.5|9
1726034360000|2024-09-11 05:59:20|179090.5|178960.5|179107.5|178977.5|179115|178985|179090.5|178960.5|8
1726034370000|2024-09-11 05:59:30|179106.9|178976.9|179113.7|178983.7|179113.7|178983.7|179090.8|178960.8|13
1726034380000|2024-09-11 05:59:40|179091.2|178961.2|179095.1|178965.1|179110|178985.8|179075.8|178961.2|12
1726034390000|2024-09-11 05:59:50|179094.7|178964.7|179109.7|178979.7|179109.7|178991|179081|178964.2|12
1726034400000|2024-09-11 06:00:00|179106.3|178976.3|179157.4|179027.4|179160.8|179030.8|179106.3|178976.3|25
1726034410000|2024-09-11 06:00:10|179152|179022|179132.4|179002.4|179152|179022|179132.4|179002.4|8
1726034420000|2024-09-11 06:00:20|179146.3|179016.3|179153|179023|179153|179023|179132.1|179002.1|17
1726034430000|2024-09-11 06:00:30|179155.3|179025.3|179156|179026|179158.2|179028.2|179131.8|179001.8|18
1726034440000|2024-09-11 06:00:40|179156.3|179026.3|179152.9|179022.9|179160.2|179030.2|179147.2|179017.2|24
1726034450000|2024-09-11 06:00:50|179147.8|179017.8|179156.4|179026.4|179156.7|179026.7|179147.8|179017.8|12
1726034460000|2024-09-11 06:01:00|179151.8|179021.8|179143.6|179013.6|179175.4|179045.4|179141.4|179011.4|22
1726034470000|2024-09-11 06:01:10|179138.5|179008.5|179154|179024|179184.9|179054.9|179132.9|179002.9|32
1726034480000|2024-09-11 06:01:20|179155.9|179025.9|179145.5|179015.5|179164.5|179034.5|179145.5|179015.5|11
1726034490000|2024-09-11 06:01:30|179145.7|179015.7|179146.6|179016.6|179148.3|179018.3|179145.4|179015.4|6
1726034500000|2024-09-11 06:01:40|179150.2|179020.2|179152.8|179022.8|179156.2|179026.2|179144.9|179014.9|14
1726034510000|2024-09-11 06:01:50|179146.9|179016.9|179164.5|179034.5|179171.9|179041.9|179146.9|179016.9|25
1726034520000|2024-09-11 06:02:00|179162.1|179032.1|179161|179031|179170.9|179040.9|179158.1|179028.1|18
1726034530000|2024-09-11 06:02:10|179165.4|179035.4|179149.6|179019.6|179167.2|179037.2|179149.4|179019.4|9
1726034540000|2024-09-11 06:02:20|179149.8|179019.8|179090.4|178960.4|179149.8|179019.8|179089|178959|9
1726034550000|2024-09-11 06:02:30|179091.1|178961.1|179092.3|178962.3|179092.3|178962.3|179091.1|178961.1|3
1726034560000|2024-09-11 06:02:40|179092|178962|179093.7|178963.7|179095.4|178965.4|179092|178962|5
1726034570000|2024-09-11 06:02:50|179093.1|178963.1|179034.5|178904.5|179093.2|178984.7|179017|178887|12
1726034580000|2024-09-11 06:03:00|179069.4|178939.4|179067.9|178937.9|179073|178943|179064.5|178934.5|10
1726034590000|2024-09-11 06:03:10|179068.9|178938.9|179038.9|178908.9|179070.3|178943.7|179033.7|178906.2|11
1726034600000|2024-09-11 06:03:20|179038.8|178908.8|179038.2|178908.2|179043.2|178913.2|179038.2|178908.2|6
1726034610000|2024-09-11 06:03:30|179039|178909|179014.6|178924.6|179050.9|178924.7|179006.8|178908.4|16
1726034620000|2024-09-11 06:03:40|179012|178922|179002.3|178912.3|179044.7|178930.9|179001.1|178911.1|15
1726034630000|2024-09-11 06:03:50|179003.9|178913.9|179017.1|178927.1|179030.9|178927.1|179003.9|178900.9|7
1726034640000|2024-09-11 06:04:00|179015.3|178925.3|179014.7|178924.7|179017.8|178927.8|179014.7|178924.7|4
1726034650000|2024-09-11 06:04:10|179015.5|178925.5|179015.5|178925.5|179019|178929|179015|178925|6
1726034660000|2024-09-11 06:04:20|179014.1|178924.1|179004.5|178914.5|179014.1|178924.1|179004.5|178914.5|5
1726034670000|2024-09-11 06:04:30|179008.9|178918.9|179016.9|178926.9|179016.9|178926.9|179003.1|178913.1|11
1726034680000|2024-09-11 06:04:40|179019.8|178929.8|179017.1|178927.1|179045.8|178929.8|179016.9|178913.4|9
1726034690000|2024-09-11 06:04:50|179015.6|178925.6|179053|178923|179060.4|178930.9|179015.6|178922.9|10
1726034700000|2024-09-11 06:05:00|179054.8|178924.8|179056.4|178926.4|179062.5|178932.5|179053.3|178923.3|7
1726034710000|2024-09-11 06:05:10|179060.7|178930.7|179058.7|178928.7|179062.3|178937|179025.8|178922.8|9
1726034720000|2024-09-11 06:05:20|179055.7|178925.7|179057.3|178927.3|179060|178930|179055.7|178925.7|5
1726034730000|2024-09-11 06:05:30|179055.4|178925.4|179057.2|178927.2|179058|178928|179054|178924|7
1726034740000|2024-09-11 06:05:40|179042.1|178952.1|179068.4|178938.4|179068.4|178954.8|179033.8|178936.7|6
1726034750000|2024-09-11 06:05:50|179069|178939|179056|178926|179069|178939|179056|178926|9
1726034760000|2024-09-11 06:06:00|179058.9|178928.9|179060.1|178930.1|179061.9|178931.9|179058.9|178928.9|6
1726034770000|2024-09-11 06:06:10|179058.7|178928.7|179057.6|178927.6|179058.7|178928.7|179057.6|178927.6|2
1726034780000|2024-09-11 06:06:20|179059.3|178929.3|179059.9|178929.9|179061.2|178952|179036.4|178928.1|9
1726034790000|2024-09-11 06:06:30|179059|178929|179059|178929|179059|178929|179059|178929|1
1726034800000|2024-09-11 06:06:40|179063.9|178933.9|179020.9|178930.9|179063.9|178933.9|179015.9|178919.1|6
1726034810000|2024-09-11 06:06:50|179021.9|178931.9|179018.9|178928.9|179024.8|178934.8|179018.9|178928.9|6
1726034820000|2024-09-11 06:07:00|179017.8|178927.8|179029.9|178899.9|179032.7|178928.4|179017.8|178899.8|8
1726034830000|2024-09-11 06:07:10|179031.1|178901.1|179036.4|178906.4|179036.4|178906.4|179029.9|178899.9|4
1726034840000|2024-09-11 06:07:20|179034.6|178904.6|179026.5|178896.5|179034.6|178904.6|179026.5|178896.5|5
1726034850000|2024-09-11 06:07:30|179023.9|178893.9|179023.9|178893.9|179023.9|178893.9|179023.9|178893.9|1
1726034860000|2024-09-11 06:07:40|179026|178896|179026|178896|179026|178896|179026|178896|1
1726034870000|2024-09-11 06:07:50|179025.9|178895.9|179024.3|178894.3|179027|178897|179024.3|178894.3|7
1726034880000|2024-09-11 06:08:00|179019.7|178889.7|179019.7|178889.7|179019.7|178889.7|179019.7|178889.7|1
1726034890000|2024-09-11 06:08:10|179019.5|178889.5|179006|178916|179019.5|178916|178998.3|178889.5|6
1726034900000|2024-09-11 06:08:20|179012.6|178922.6|179004|178914|179012.6|178922.6|179004|178914|3
1726034910000|2024-09-11 06:08:30|179010.9|178920.9|179096.9|178966.9|179099.1|178969.1|179010.9|178920.9|6
1726034920000|2024-09-11 06:08:40|179097.6|178967.6|179073.8|178943.8|179100.1|178970.1|179068.9|178938.9|15
1726034930000|2024-09-11 06:08:50|179077.2|178947.2|179079.5|178949.5|179081|178951|179077.2|178947.2|9
1726034940000|2024-09-11 06:09:00|179080.1|178950.1|179087.6|178957.6|179095.5|178965.5|179074.3|178944.3|15
1726034950000|2024-09-11 06:09:10|179087.9|178957.9|179040.9|178910.9|179088.1|178958.1|179006.5|178907.9|13
1726034960000|2024-09-11 06:09:20|179041.2|178911.2|179041|178911|179041.2|178911.2|179041|178911|3
1726034970000|2024-09-11 06:09:30|179039.2|178909.2|179024|178894|179039.2|178909.2|179023.2|178893.2|9
1726034980000|2024-09-11 06:09:40|179022.3|178892.3|178995.4|178865.4|179022.3|178892.3|178993.7|178863.7|4
1726034990000|2024-09-11 06:09:50|178994.9|178864.9|178992|178862|178994.9|178864.9|178961.9|178831.9|17
1726035000000|2024-09-11 06:10:00|178994.7|178864.7|178988.5|178858.5|178995.4|178865.4|178988.5|178858.5|9
1726035010000|2024-09-11 06:10:10|178988.8|178858.8|178965.2|178835.2|178988.8|178858.8|178959.5|178829.5|9
1726035020000|2024-09-11 06:10:20|178967.1|178837.1|178955.8|178865.8|178967.1|178865.8|178945.8|178837.1|5
1726035030000|2024-09-11 06:10:30|178955.5|178865.5|178956|178866|178956|178866|178946.5|178856.5|4
1726035040000|2024-09-11 06:10:40|178955|178865|178954.7|178864.7|178955|178865|178954.7|178864.7|2
1726035050000|2024-09-11 06:10:50|178954.5|178864.5|178977.6|178887.6|178978.3|178888.3|178954.5|178864.5|9
1726035060000|2024-09-11 06:11:00|178978.4|178888.4|178979.4|178889.4|178979.4|178889.4|178975.2|178885.2|10
1726035070000|2024-09-11 06:11:10|178974.4|178884.4|178988|178858|178988|178886|178966.8|178856.3|7
1726035080000|2024-09-11 06:11:20|178988.1|178858.1|179015.2|178885.2|179015.2|178885.2|178988.1|178858.1|4
1726035090000|2024-09-11 06:11:30|178989.9|178899.9|178995.2|178905.2|178995.2|178905.2|178988.6|178898.6|3
1726035100000|2024-09-11 06:11:40|178986.4|178896.4|178988.6|178898.6|178988.6|178898.6|178986.4|178896.4|2
1726035110000|2024-09-11 06:11:50|178987.8|178897.8|178989.9|178859.9|178999.3|178897.8|178985.8|178855.8|8
1726035120000|2024-09-11 06:12:00|178970.1|178880.1|178946.3|178856.3|178981.3|178880.1|178946.3|178843.3|13
1726035130000|2024-09-11 06:12:10|178945.8|178855.8|178945.8|178855.8|178945.8|178855.8|178945.8|178855.8|1
1726035140000|2024-09-11 06:12:20|178946.8|178856.8|178932.9|178842.9|178946.8|178856.8|178932.9|178842.9|8
1726035150000|2024-09-11 06:12:30|178937.9|178847.9|178939.3|178849.3|178941.1|178851.1|178934.4|178844.4|4
1726035160000|2024-09-11 06:12:40|178939|178849|178911.8|178821.8|178939|178849|178882.4|178792.4|18
1726035170000|2024-09-11 06:12:50|178911.9|178821.9|178903.4|178813.4|178912|178822|178902.3|178812.3|13
1726035180000|2024-09-11 06:13:00|178903.1|178813.1|178894.6|178804.6|178903.1|178813.1|178894.6|178804.6|7
1726035190000|2024-09-11 06:13:10|178897|178807|178895.5|178805.5|178897|178807|178891.6|178801.6|7
1726035200000|2024-09-11 06:13:20|178897.7|178807.7|178887.5|178797.5|178897.7|178807.7|178880.3|178790.3|8
1726035210000|2024-09-11 06:13:30|178889.1|178799.1|178888.4|178798.4|178890.4|178800.4|178888.4|178798.4|5
1726035220000|2024-09-11 06:13:40|178896.9|178806.9|178903.7|178813.7|178903.7|178813.7|178892|178802|10
1726035230000|2024-09-11 06:13:50|178901|178811|178907.3|178817.3|178907.3|178817.3|178898.8|178808.8|9
1726035240000|2024-09-11 06:14:00|178908.5|178818.5|178908.3|178818.3|178909.3|178819.3|178906.3|178816.3|8
1726035250000|2024-09-11 06:14:10|178902.5|178812.5|178905.1|178815.1|178905.1|178815.1|178899|178809|3
1726035260000|2024-09-11 06:14:20|178910.4|178820.4|178916.8|178826.8|178923.7|178833.7|178910.4|178820.4|8
1726035270000|2024-09-11 06:14:30|178910.7|178820.7|178926.7|178796.7|178937.3|178820.7|178910.7|178794.9|12
1726035280000|2024-09-11 06:14:40|178926.8|178796.8|178918.2|178788.2|178927.7|178797.7|178918.2|178788.2|8
1726035290000|2024-09-11 06:14:50|178920|178790|178915.8|178785.8|178920|178790|178915.8|178785.8|5
1726035300000|2024-09-11 06:15:00|178915.6|178785.6|178902.3|178772.3|178915.6|178785.6|178902.3|178772.3|11
1726035310000|2024-09-11 06:15:10|178902.1|178772.1|178902|178772|178902.9|178772.9|178899|178769|10
1726035320000|2024-09-11 06:15:20|178902.1|178772.1|178902.1|178772.1|178902.1|178772.1|178902.1|178772.1|1
1726035330000|2024-09-11 06:15:30|178902.2|178772.2|178902|178772|178905.6|178775.6|178902|178772|5
1726035340000|2024-09-11 06:15:40|178901.5|178771.5|178901.5|178771.5|178901.5|178771.5|178901.5|178771.5|1
1726035350000|2024-09-11 06:15:50|178901.9|178771.9|178908.4|178778.4|178908.4|178778.4|178901.9|178771.9|8
1726035360000|2024-09-11 06:16:00|178906.7|178776.7|178906.4|178776.4|178908|178778|178904.6|178774.6|8
1726035370000|2024-09-11 06:16:10|178908.1|178778.1|178905.1|178775.1|178908.1|178778.1|178905.1|178775.1|4
1726035380000|2024-09-11 06:16:20|178888.3|178758.3|178888.3|178758.3|178888.3|178758.3|178888.3|178758.3|1
1726035390000|2024-09-11 06:16:30|178886.9|178756.9|178871.8|178781.8|178886.9|178781.8|178871.8|178756.9|2
1726035400000|2024-09-11 06:16:40|178883.1|178793.1|178903.7|178773.7|178903.7|178793.2|178883.1|178773.6|4
1726035410000|2024-09-11 06:16:50|178905.8|178775.8|178905.9|178775.9|178905.9|178775.9|178905.8|178775.8|2
1726035420000|2024-09-11 06:17:00|178906|178776|178916.2|178786.2|178921.2|178791.2|178906|178776|11
1726035430000|2024-09-11 06:17:10|178915.1|178785.1|178915.1|178785.1|178915.1|178785.1|178915.1|178785.1|1
1726035440000|2024-09-11 06:17:20|178913.2|178783.2|178914.7|178784.7|178914.7|178784.7|178913.2|178783.2|2
1726035450000|2024-09-11 06:17:30|178914.4|178784.4|178911.3|178781.3|178914.9|178784.9|178909.9|178779.9|7
1726035460000|2024-09-11 06:17:40|178911.6|178781.6|178903.8|178773.8|178911.6|178781.6|178903.8|178773.8|6
1726035470000|2024-09-11 06:17:50|178903.6|178773.6|178907.8|178777.8|178908.9|178778.9|178903.6|178773.6|9
1726035480000|2024-09-11 06:18:00|178907.9|178777.9|178914|178784|178914.9|178784.9|178907.9|178777.9|7
1726035490000|2024-09-11 06:18:10|178913.9|178783.9|178912.5|178782.5|178914.1|178784.1|178912.5|178782.5|6
1726035500000|2024-09-11 06:18:20|178912.3|178782.3|178919.9|178789.9|178919.9|178789.9|178912.3|178782.3|4
1726035510000|2024-09-11 06:18:30|178919.8|178789.8|178905.8|178775.8|178919.8|178789.8|178905.8|178775.8|7
1726035520000|2024-09-11 06:18:40|178905.7|178775.7|178906.7|178776.7|178906.9|178776.9|178905.7|178775.7|7
1726035530000|2024-09-11 06:18:50|178905|178775|178901.8|178771.8|178905|178775|178901.8|178771.8|9
1726035540000|2024-09-11 06:19:00|178901.5|178771.5|178893.7|178763.7|178901.6|178771.6|178893.7|178763.7|7
1726035550000|2024-09-11 06:19:10|178891.8|178761.8|178822.6|178692.6|178891.8|178761.8|178820.5|178690.5|8
1726035560000|2024-09-11 06:19:20|178822|178692|178809.3|178679.3|178822|178692|178808.6|178678.6|6
1726035570000|2024-09-11 06:19:30|178809.8|178679.8|178810.6|178680.6|178810.6|178680.6|178809.8|178679.8|3
1726035580000|2024-09-11 06:19:40|178810.7|178680.7|178762|178632|178810.7|178680.7|178751.7|178621.7|13
1726035590000|2024-09-11 06:19:50|178762.7|178632.7|178764.1|178634.1|178764.1|178634.1|178758.8|178628.8|14
1726035600000|2024-09-11 06:20:00|178761.3|178631.3|178759.2|178629.2|178761.3|178631.3|178759.2|178629.2|7
1726035610000|2024-09-11 06:20:10|178759.1|178629.1|178759.3|178629.3|178759.5|178629.5|178759.1|178629.1|7
1726035620000|2024-09-11 06:20:20|178759.1|178629.1|178751.8|178621.8|178759.1|178629.1|178751.8|178621.8|5
1726035630000|2024-09-11 06:20:30|178751.6|178621.6|178751.6|178621.6|178751.6|178621.6|178751.6|178621.6|1
1726035640000|2024-09-11 06:20:40|178759|178629|178767.5|178637.5|178767.5|178637.5|178758.8|178628.8|5
1726035650000|2024-09-11 06:20:50|178768.6|178638.6|178786.3|178656.3|178830|178700|178768.6|178638.6|16
1726035660000|2024-09-11 06:21:00|178782.5|178652.5|178791.2|178661.2|178791.2|178661.2|178782.5|178652.5|19
1726035670000|2024-09-11 06:21:10|178788|178658|178795.7|178665.7|178795.7|178665.7|178788|178658|11
1726035680000|2024-09-11 06:21:20|178796.1|178666.1|178790|178660|178799.5|178691.7|178774.6|178653.6|20
1726035690000|2024-09-11 06:21:30|178794.2|178664.2|178786.1|178656.1|178794.7|178664.7|178786.1|178656.1|9
1726035700000|2024-09-11 06:21:40|178787.3|178657.3|178789|178659|178789|178659|178787.1|178657.1|4
1726035710000|2024-09-11 06:21:50|178789.3|178659.3|178786.1|178656.1|178789.5|178659.5|178785.7|178655.7|8
1726035720000|2024-09-11 06:22:00|178785.4|178655.4|178790.3|178660.3|178792.3|178662.3|178784.7|178654.7|12
1726035730000|2024-09-11 06:22:10|178792.5|178662.5|178789.1|178659.1|178796.1|178666.1|178789.1|178659.1|10
1726035740000|2024-09-11 06:22:20|178789.2|178659.2|178804.2|178674.2|178805.9|178675.9|178788.7|178658.7|15
1726035750000|2024-09-11 06:22:30|178805|178675|178762.5|178632.5|178806|178676|178762.5|178632.5|12
1726035760000|2024-09-11 06:22:40|178763.4|178633.4|178763.2|178633.2|178765.4|178635.4|178762.3|178632.3|10
1726035770000|2024-09-11 06:22:50|178761.4|178631.4|178760.6|178630.6|178761.4|178631.4|178759.2|178629.2|4
1726035780000|2024-09-11 06:23:00|178759.8|178629.8|178757.4|178627.4|178759.8|178629.8|178757.4|178627.4|5
1726035790000|2024-09-11 06:23:10|178758|178628|178753.6|178623.6|178758.5|178628.5|178751.9|178621.9|6
1726035800000|2024-09-11 06:23:20|178753.7|178623.7|178731|178601|178754.1|178624.1|178731|178601|5
1726035810000|2024-09-11 06:23:30|178735.3|178605.3|178732.7|178602.7|178735.3|178605.3|178732.7|178602.7|7
1726035820000|2024-09-11 06:23:40|178719.8|178589.8|178732.2|178602.2|178734.4|178604.4|178719.8|178589.8|6
1726035830000|2024-09-11 06:23:50|178733.5|178603.5|178735.7|178605.7|178735.7|178605.7|178733.5|178603.5|3
1726035840000|2024-09-11 06:24:00|178735.4|178605.4|178734.3|178604.3|178738.8|178608.8|178734.2|178604.2|8
1726035850000|2024-09-11 06:24:10|178734.1|178604.1|178734.7|178604.7|178735.9|178605.9|178724|178594|7
1726035860000|2024-09-11 06:24:20|178709.3|178619.3|178709.3|178619.3|178709.3|178619.3|178709.3|178619.3|1
1726035870000|2024-09-11 06:24:30|178708.4|178618.4|178709.8|178619.8|178711.8|178621.8|178708.4|178618.4|4
1726035880000|2024-09-11 06:24:40|178711.3|178621.3|178721.6|178631.6|178721.6|178631.6|178711.3|178621.3|4
1726035890000|2024-09-11 06:24:50|178721|178631|178725.1|178635.1|178725.4|178635.4|178721|178631|6
1726035900000|2024-09-11 06:25:00|178726.7|178636.7|178725.8|178635.8|178726.9|178636.9|178725.8|178635.8|3
1726035910000|2024-09-11 06:25:10|178725.7|178635.7|178716.4|178626.4|178725.7|178635.7|178716.4|178626.4|4
1726035920000|2024-09-11 06:25:20|178717.7|178627.7|178712.2|178622.2|178717.7|178627.7|178712.2|178622.2|2
1726035940000|2024-09-11 06:25:40|178718.9|178628.9|178719|178629|178719|178629|178718.9|178628.9|2
1726035950000|2024-09-11 06:25:50|178719.2|178629.2|178719|178629|178719.2|178629.2|178719|178629|2
1726035960000|2024-09-11 06:26:00|178717|178627|178716.2|178626.2|178721|178631|178716.2|178626.2|6
1726035970000|2024-09-11 06:26:10|178707.8|178617.8|178707.5|178617.5|178709.6|178619.6|178703|178613|10
1726035980000|2024-09-11 06:26:20|178705.4|178615.4|178711.8|178621.8|178711.8|178621.8|178705.4|178615.4|4
1726035990000|2024-09-11 06:26:30|178712.8|178622.8|178716.3|178626.3|178717|178627|178712.8|178622.8|7
1726036000000|2024-09-11 06:26:40|178716|178626|178716.2|178626.2|178716.3|178626.3|178715.8|178625.8|4
1726036010000|2024-09-11 06:26:50|178718|178628|178686.8|178556.8|178718.8|178628.8|178678.1|178548.1|13
1726036020000|2024-09-11 06:27:00|178688.9|178558.9|178682.1|178552.1|178688.9|178558.9|178682.1|178552.1|7
1726036030000|2024-09-11 06:27:10|178684.6|178554.6|178684.5|178554.5|178684.6|178554.6|178682.3|178552.3|5
1726036040000|2024-09-11 06:27:20|178684.1|178554.1|178681.6|178551.6|178684.1|178554.1|178680.5|178550.5|8
1726036050000|2024-09-11 06:27:30|178683.3|178553.3|178647.8|178557.8|178683.3|178570.8|178647.8|178553.3|6
1726036060000|2024-09-11 06:27:40|178646.7|178556.7|178632.7|178502.7|178675.7|178557.2|178612.1|178500.1|10
1726036070000|2024-09-11 06:27:50|178633.1|178503.1|178625.3|178535.3|178642.7|178535.3|178624.8|178503.1|7
1726036080000|2024-09-11 06:28:00|178624.9|178534.9|178625.3|178535.3|178626.5|178536.5|178624.9|178534.9|5
1726036090000|2024-09-11 06:28:10|178626.8|178536.8|178616.8|178526.8|178626.8|178536.8|178616.8|178526.8|7
1726036100000|2024-09-11 06:28:20|178619.5|178529.5|178624.3|178534.3|178624.3|178534.3|178616.8|178526.8|3
1726036110000|2024-09-11 06:28:30|178626.9|178536.9|178656.9|178566.9|178669.3|178579.3|178625.6|178535.6|9
1726036120000|2024-09-11 06:28:40|178656.8|178566.8|178687.2|178557.2|178688.6|178566.8|178656.8|178546.8|9
1726036130000|2024-09-11 06:28:50|178687.7|178557.7|178683.5|178553.5|178687.7|178557.7|178678.3|178548.3|15
1726036140000|2024-09-11 06:29:00|178683.4|178553.4|178681.6|178551.6|178683.5|178553.5|178681.6|178551.6|5
1726036150000|2024-09-11 06:29:10|178680.3|178550.3|178701.4|178571.4|178701.4|178571.4|178680.3|178550.3|5
1726036160000|2024-09-11 06:29:20|178701.6|178571.6|178700.8|178570.8|178701.6|178571.6|178700.8|178570.8|3
1726036170000|2024-09-11 06:29:30|178680.4|178590.4|178692.6|178602.6|178697.1|178607.1|178680.4|178590.4|10
1726036180000|2024-09-11 06:29:40|178692.5|178602.5|178692.5|178602.5|178692.5|178602.5|178692.5|178602.5|1
1726036190000|2024-09-11 06:29:50|178691.3|178601.3|178681.2|178591.2|178692.5|178602.5|178681.2|178591.2|5
1726036200000|2024-09-11 06:30:00|178682.8|178592.8|178694.6|178604.6|178696.8|178606.8|178678.8|178588.8|8
1726036210000|2024-09-11 06:30:10|178696.8|178606.8|178655|178565|178696.8|178606.8|178651.6|178561.6|18
1726036220000|2024-09-11 06:30:20|178653.3|178563.3|178667.9|178577.9|178667.9|178577.9|178653.3|178563.3|5
1726036230000|2024-09-11 06:30:30|178670.9|178580.9|178672.4|178582.4|178672.5|178582.5|178669.8|178579.8|4
1726036240000|2024-09-11 06:30:40|178673.8|178583.8|178682|178592|178684.2|178594.2|178673.8|178583.8|9
1726036250000|2024-09-11 06:30:50|178681.7|178591.7|178677.4|178587.4|178681.7|178591.7|178677.4|178587.4|8
1726036260000|2024-09-11 06:31:00|178677.5|178587.5|178669.7|178579.7|178677.5|178587.5|178666.6|178576.6|7
1726036270000|2024-09-11 06:31:10|178669.9|178579.9|178674.4|178584.4|178674.4|178584.4|178669.9|178579.9|7
1726036280000|2024-09-11 06:31:20|178674.5|178584.5|178674.9|178584.9|178674.9|178584.9|178674.5|178584.5|4
1726036290000|2024-09-11 06:31:30|178673.9|178583.9|178676.1|178586.1|178676.1|178586.1|178673.9|178583.9|5
1726036300000|2024-09-11 06:31:40|178676|178586|178655|178565|178676|178586|178652.1|178562.1|5
1726036310000|2024-09-11 06:31:50|178655.5|178565.5|178653.3|178563.3|178655.5|178565.5|178650.9|178560.9|5
1726036320000|2024-09-11 06:32:00|178653.4|178563.4|178653.7|178563.7|178653.7|178563.7|178651.4|178561.4|4
1726036330000|2024-09-11 06:32:10|178651.5|178561.5|178650.7|178560.7|178653.8|178563.8|178649.6|178559.6|5
1726036340000|2024-09-11 06:32:20|178649.6|178559.6|178645.7|178555.7|178649.6|178559.6|178645.7|178555.7|5
1726036350000|2024-09-11 06:32:30|178646.7|178556.7|178644.1|178554.1|178646.7|178556.7|178644.1|178554.1|3
1726036360000|2024-09-11 06:32:40|178642.4|178552.4|178644.8|178554.8|178645.3|178555.3|178642|178552|7
1726036370000|2024-09-11 06:32:50|178647.4|178557.4|178647.2|178557.2|178647.4|178557.4|178647.2|178557.2|2
1726036380000|2024-09-11 06:33:00|178647.7|178557.7|178646.9|178556.9|178647.9|178557.9|178646.8|178556.8|4
1726036390000|2024-09-11 06:33:10|178647|178557|178646|178556|178647|178557|178643.7|178553.7|3
1726036400000|2024-09-11 06:33:20|178645.8|178555.8|178647|178557|178649.8|178559.8|178645.8|178555.8|4
1726036410000|2024-09-11 06:33:30|178645.4|178555.4|178622.1|178532.1|178645.4|178555.4|178622.1|178532.1|11
1726036420000|2024-09-11 06:33:40|178624.9|178534.9|178631.2|178541.2|178633.1|178543.1|178624.9|178534.9|5
1726036430000|2024-09-11 06:33:50|178625.7|178535.7|178622.8|178532.8|178626.5|178536.5|178622.8|178532.8|4
1726036440000|2024-09-11 06:34:00|178626.2|178536.2|178622.8|178532.8|178629.3|178539.3|178621.7|178531.7|6
1726036450000|2024-09-11 06:34:10|178621.7|178531.7|178622.7|178532.7|178624.1|178534.1|178621.7|178531.7|3
1726036460000|2024-09-11 06:34:20|178621|178531|178627|178537|178627|178537|178621|178531|3
1726036470000|2024-09-11 06:34:30|178637.5|178547.5|178639|178549|178639|178549|178636|178546|4
1726036480000|2024-09-11 06:34:40|178638.7|178548.7|178637.9|178547.9|178638.7|178548.7|178637.9|178547.9|2
1726036500000|2024-09-11 06:35:00|178635.9|178545.9|178637|178547|178637|178547|178635.9|178545.9|2
1726036510000|2024-09-11 06:35:10|178639|178549|178636.8|178546.8|178639|178549|178636.8|178546.8|3
1726036520000|2024-09-11 06:35:20|178636|178546|178681.3|178591.3|178691.6|178601.6|178634.6|178544.6|8
1726036530000|2024-09-11 06:35:30|178679|178589|178673.9|178583.9|178683.7|178593.7|178673.8|178583.8|6
1726036540000|2024-09-11 06:35:40|178675.4|178585.4|178672.5|178582.5|178678.7|178588.7|178672.5|178582.5|3
1726036550000|2024-09-11 06:35:50|178674.6|178584.6|178666.1|178576.1|178674.6|178584.6|178666.1|178576.1|10
1726036560000|2024-09-11 06:36:00|178665.7|178575.7|178670.7|178580.7|178676|178586|178664.9|178574.9|14
1726036570000|2024-09-11 06:36:10|178673.4|178583.4|178674.6|178584.6|178674.6|178584.6|178669.1|178579.1|10
1726036580000|2024-09-11 06:36:20|178671.8|178581.8|178660.3|178570.3|178671.8|178581.8|178659.9|178569.9|12
1726036590000|2024-09-11 06:36:30|178661.2|178571.2|178672.1|178582.1|178672.1|178582.1|178660.3|178570.3|12
1726036600000|2024-09-11 06:36:40|178669.3|178579.3|178660.7|178570.7|178672|178582|178660.7|178570.7|10
1726036610000|2024-09-11 06:36:50|178660.1|178570.1|178661.5|178571.5|178661.5|178571.5|178660.1|178570.1|3
1726036620000|2024-09-11 06:37:00|178663.5|178573.5|178674.2|178584.2|178674.2|178584.2|178650|178560|10
1726036630000|2024-09-11 06:37:10|178672.5|178582.5|178673.4|178583.4|178673.4|178583.4|178671.8|178581.8|4
1726036640000|2024-09-11 06:37:20|178671.9|178581.9|178671.9|178581.9|178671.9|178581.9|178671.9|178581.9|1
1726036650000|2024-09-11 06:37:30|178672|178582|178669.1|178579.1|178673.3|178583.3|178669.1|178579.1|3
1726036660000|2024-09-11 06:37:40|178668.8|178578.8|178668.8|178578.8|178668.8|178578.8|178668.8|178578.8|1
1726036670000|2024-09-11 06:37:50|178669.1|178579.1|178669.1|178579.1|178669.1|178579.1|178669.1|178579.1|1
1726036680000|2024-09-11 06:38:00|178672.2|178582.2|178676.5|178586.5|178711.2|178621.2|178671.7|178581.7|16
1726036690000|2024-09-11 06:38:10|178677.8|178587.8|178674.3|178584.3|178677.8|178587.8|178674.3|178584.3|4
1726036700000|2024-09-11 06:38:20|178675|178585|178686.3|178596.3|178688.3|178598.3|178675|178585|8
1726036710000|2024-09-11 06:38:30|178684.6|178594.6|178683.5|178593.5|178684.6|178594.6|178683.5|178593.5|2
1726036720000|2024-09-11 06:38:40|178682.5|178592.5|178673.4|178583.4|178682.5|178592.5|178673.4|178583.4|4
1726036730000|2024-09-11 06:38:50|178677|178587|178687.5|178597.5|178687.5|178597.5|178677|178587|7
1726036740000|2024-09-11 06:39:00|178687.4|178597.4|178688.5|178598.5|178688.5|178598.5|178687.4|178597.4|3
1726036750000|2024-09-11 06:39:10|178688.3|178598.3|178684.5|178594.5|178688.3|178598.3|178684.4|178594.4|3
1726036760000|2024-09-11 06:39:20|178684.9|178594.9|178693.2|178603.2|178695.6|178605.6|178684.9|178594.9|6
1726036770000|2024-09-11 06:39:30|178693.9|178603.9|178703.1|178613.1|178705.5|178615.5|178693.9|178603.9|7
1726036780000|2024-09-11 06:39:40|178705.3|178615.3|178709.6|178619.6|178711.7|178621.7|178705.3|178615.3|3
1726036790000|2024-09-11 06:39:50|178707.1|178617.1|178702.5|178612.5|178707.1|178617.1|178702.5|178612.5|3
1726036800000|2024-09-11 06:40:00|178700.1|178610.1|178697.2|178607.2|178700.1|178610.1|178697.2|178607.2|2
1726036810000|2024-09-11 06:40:10|178700.1|178610.1|178697.2|178607.2|178700.1|178610.1|178697.2|178607.2|2
1726036820000|2024-09-11 06:40:20|178700.5|178610.5|178698.3|178608.3|178701.9|178611.9|178696.8|178606.8|5
1726036830000|2024-09-11 06:40:30|178701.5|178611.5|178707.2|178617.2|178707.2|178617.2|178701.5|178611.5|4
1726036840000|2024-09-11 06:40:40|178709.8|178619.8|178710.9|178620.9|178717.7|178627.7|178709.8|178619.8|8
1726036850000|2024-09-11 06:40:50|178711.6|178621.6|178715.5|178625.5|178726|178636|178711.6|178621.6|10
1726036860000|2024-09-11 06:41:00|178716.7|178626.7|178715.5|178625.5|178716.7|178626.7|178715.5|178625.5|4
1726036870000|2024-09-11 06:41:10|178716.7|178626.7|178712.4|178622.4|178716.7|178626.7|178707.2|178617.2|9
1726036880000|2024-09-11 06:41:20|178712.6|178622.6|178711.1|178621.1|178712.6|178622.6|178711.1|178621.1|4
1726036890000|2024-09-11 06:41:30|178712.3|178622.3|178705.7|178615.7|178712.3|178622.3|178702.2|178612.2|12
1726036900000|2024-09-11 06:41:40|178705.6|178615.6|178705.6|178615.6|178705.6|178615.6|178705.6|178615.6|1
1726036910000|2024-09-11 06:41:50|178705.1|178615.1|178705.5|178615.5|178705.5|178615.5|178705.1|178615.1|3
1726036920000|2024-09-11 06:42:00|178704.9|178614.9|178708.5|178618.5|178709|178619|178704.9|178614.9|4
1726036930000|2024-09-11 06:42:10|178734.2|178644.2|178731.3|178641.3|178736.7|178646.7|178731.3|178641.3|5
1726036940000|2024-09-11 06:42:20|178732|178642|178732|178642|178732|178642|178732|178642|1
1726036950000|2024-09-11 06:42:30|178733.1|178643.1|178746.1|178656.1|178749|178659|178733.1|178643.1|5
1726036960000|2024-09-11 06:42:40|178746.4|178656.4|178744.3|178654.3|178746.4|178656.4|178737|178647|9
1726036970000|2024-09-11 06:42:50|178744.8|178654.8|178744.8|178654.8|178744.8|178654.8|178744.3|178654.3|5
1726036990000|2024-09-11 06:43:10|178733|178643|178743.9|178653.9|178749|178659|178733|178643|6
1726037000000|2024-09-11 06:43:20|178743.1|178653.1|178739.5|178649.5|178743.1|178653.1|178736|178646|6
1726037010000|2024-09-11 06:43:30|178739.4|178649.4|178733.7|178643.7|178739.4|178649.4|178733.7|178643.7|5
1726037020000|2024-09-11 06:43:40|178730.2|178640.2|178737|178647|178739.2|178649.2|178730.2|178640.2|5
1726037030000|2024-09-11 06:43:50|178737.6|178647.6|178741.3|178651.3|178741.3|178651.3|178735.6|178645.6|9
1726037040000|2024-09-11 06:44:00|178738.6|178648.6|178734.8|178644.8|178738.8|178648.8|178734.8|178644.8|3
1726037050000|2024-09-11 06:44:10|178736.1|178646.1|178740.2|178650.2|178743.8|178653.8|178736.1|178646.1|6
1726037060000|2024-09-11 06:44:20|178746.2|178656.2|178746.2|178656.2|178746.2|178656.2|178746.2|178656.2|1
1726037070000|2024-09-11 06:44:30|178743.1|178653.1|178734.1|178644.1|178743.1|178653.1|178734.1|178644.1|3
1726037080000|2024-09-11 06:44:40|178734.3|178644.3|178739.5|178649.5|178739.5|178649.5|178734.3|178644.3|4
1726037090000|2024-09-11 06:44:50|178735.1|178645.1|178734.5|178644.5|178735.1|178645.1|178732.3|178642.3|3
1726037100000|2024-09-11 06:45:00|178734.1|178644.1|178736.9|178646.9|178736.9|178646.9|178732.8|178642.8|4
1726037110000|2024-09-11 06:45:10|178735.6|178645.6|178736.2|178646.2|178736.3|178646.3|178735.6|178645.6|3
1726037120000|2024-09-11 06:45:20|178735.4|178645.4|178735|178645|178735.4|178645.4|178735|178645|2
1726037130000|2024-09-11 06:45:30|178727.9|178637.9|178737.7|178647.7|178737.7|178647.7|178727.9|178637.9|5
1726037140000|2024-09-11 06:45:40|178741.7|178651.7|178757.1|178667.1|178758.4|178668.4|178741.7|178651.7|7
1726037150000|2024-09-11 06:45:50|178755.1|178665.1|178751.2|178661.2|178755.1|178665.1|178751.2|178661.2|4
1726037160000|2024-09-11 06:46:00|178754.7|178664.7|178766.4|178676.4|178766.4|178676.4|178754.7|178664.7|4
1726037170000|2024-09-11 06:46:10|178764.7|178674.7|178755.4|178665.4|178764.7|178674.7|178751.5|178661.5|7
1726037180000|2024-09-11 06:46:20|178753.5|178663.5|178752.3|178662.3|178758.1|178668.1|178752.3|178662.3|3
1726037190000|2024-09-11 06:46:30|178752.1|178662.1|178758.1|178668.1|178762.6|178672.6|178752.1|178662.1|7
1726037200000|2024-09-11 06:46:40|178762.5|178672.5|178762.5|178672.5|178762.5|178672.5|178762.5|178672.5|1
1726037210000|2024-09-11 06:46:50|178764.7|178674.7|178764.4|178674.4|178768.4|178678.4|178764.4|178674.4|5
1726037220000|2024-09-11 06:47:00|178766.1|178676.1|178764.3|178674.3|178766.1|178676.1|178764.3|178674.3|2
1726037230000|2024-09-11 06:47:10|178760.2|178670.2|178760.2|178670.2|178762.6|178672.6|178760.2|178670.2|3
1726037240000|2024-09-11 06:47:20|178762.6|178672.6|178765.8|178675.8|178765.8|178675.8|178759.2|178669.2|5
1726037250000|2024-09-11 06:47:30|178768.6|178678.6|178763|178673|178768.6|178678.6|178760.7|178670.7|5
1726037260000|2024-09-11 06:47:40|178761.8|178671.8|178761|178671|178763.4|178673.4|178761|178671|3
1726037270000|2024-09-11 06:47:50|178763.3|178673.3|178762.6|178672.6|178763.3|178673.3|178756.1|178666.1|3
1726037280000|2024-09-11 06:48:00|178756.1|178666.1|178758|178668|178762.6|178672.6|178743.1|178653.1|10
1726037290000|2024-09-11 06:48:10|178757.5|178667.5|178755.4|178665.4|178757.5|178667.5|178755.4|178665.4|3
1726037300000|2024-09-11 06:48:20|178756.5|178666.5|178750.7|178660.7|178756.5|178666.5|178748.1|178658.1|7
1726037310000|2024-09-11 06:48:30|178753.2|178663.2|178758.8|178668.8|178758.8|178668.8|178751.8|178661.8|7
1726037320000|2024-09-11 06:48:40|178757.6|178667.6|178756.7|178666.7|178757.6|178667.6|178753.3|178663.3|6
1726037330000|2024-09-11 06:48:50|178758.5|178668.5|178758.1|178668.1|178758.5|178668.5|178755.8|178665.8|5
1726037340000|2024-09-11 06:49:00|178756.9|178666.9|178756.6|178666.6|178756.9|178666.9|178752|178662|7
1726037350000|2024-09-11 06:49:10|178757.2|178667.2|178766.8|178676.8|178766.8|178676.8|178757.2|178667.2|6
1726037360000|2024-09-11 06:49:20|178764.9|178674.9|178765.7|178675.7|178767.5|178677.5|178764.3|178674.3|4
1726037370000|2024-09-11 06:49:30|178764|178674|178762.2|178672.2|178766.8|178676.8|178757.7|178667.7|7
1726037380000|2024-09-11 06:49:40|178758.8|178668.8|178765.9|178675.9|178765.9|178675.9|178758.8|178668.8|7
1726037390000|2024-09-11 06:49:50|178761.1|178671.1|178765.1|178675.1|178765.1|178675.1|178761.1|178671.1|2
1726037400000|2024-09-11 06:50:00|178767.8|178677.8|178766.9|178676.9|178767.8|178677.8|178766.9|178676.9|2
1726037410000|2024-09-11 06:50:10|178765.1|178675.1|178753.9|178663.9|178766.2|178676.2|178750.1|178660.1|13
1726037420000|2024-09-11 06:50:20|178755.3|178665.3|178759.4|178669.4|178759.4|178669.4|178755.3|178665.3|2
1726037430000|2024-09-11 06:50:30|178759.9|178669.9|178751.7|178661.7|178760.4|178670.4|178751.7|178661.7|4
1726037440000|2024-09-11 06:50:40|178750.4|178660.4|178750.2|178660.2|178750.4|178660.4|178748.6|178658.6|5
1726037450000|2024-09-11 06:50:50|178749.3|178659.3|178748.8|178658.8|178750.5|178660.5|178746.1|178656.1|8
1726037460000|2024-09-11 06:51:00|178749.1|178659.1|178749.1|178659.1|178749.1|178659.1|178749.1|178659.1|1
1726037470000|2024-09-11 06:51:10|178750.9|178660.9|178747.4|178657.4|178750.9|178660.9|178745.1|178655.1|7
1726037480000|2024-09-11 06:51:20|178745.6|178655.6|178747.2|178657.2|178747.9|178657.9|178743.8|178653.8|6
1726037490000|2024-09-11 06:51:30|178744.8|178654.8|178737.9|178647.9|178744.8|178654.8|178737.9|178647.9|6
1726037500000|2024-09-11 06:51:40|178734.8|178644.8|178749.5|178659.5|178751.6|178661.6|178708.8|178618.8|16
1726037510000|2024-09-11 06:51:50|178751|178661|178724.4|178634.4|178759.8|178669.8|178722.5|178632.5|14
1726037520000|2024-09-11 06:52:00|178725.2|178635.2|178729.1|178639.1|178729.1|178639.1|178724.1|178634.1|7
1726037530000|2024-09-11 06:52:10|178727.6|178637.6|178725.6|178635.6|178728.8|178638.8|178724.4|178634.4|7
1726037540000|2024-09-11 06:52:20|178724.5|178634.5|178719.5|178629.5|178724.5|178634.5|178719.5|178629.5|6
1726037550000|2024-09-11 06:52:30|178721.4|178631.4|178693.3|178603.3|178721.4|178631.4|178692|178602|9
1726037560000|2024-09-11 06:52:40|178693.2|178603.2|178688.1|178598.1|178694.5|178604.5|178685.9|178595.9|10
1726037570000|2024-09-11 06:52:50|178687.8|178597.8|178687.6|178597.6|178687.8|178597.8|178685.6|178595.6|3
1726037590000|2024-09-11 06:53:10|178689.1|178599.1|178694.1|178604.1|178694.1|178604.1|178686|178596|7
1726037600000|2024-09-11 06:53:20|178694|178604|178694.8|178604.8|178694.8|178604.8|178694|178604|3
1726037610000|2024-09-11 06:53:30|178694.7|178604.7|178694.7|178604.7|178694.7|178604.7|178694.7|178604.7|1
1726037620000|2024-09-11 06:53:40|178694.8|178604.8|178694.2|178604.2|178694.8|178604.8|178694.1|178604.1|4
1726037630000|2024-09-11 06:53:50|178694.1|178604.1|178694.2|178604.2|178694.2|178604.2|178694.1|178604.1|4
1726037640000|2024-09-11 06:54:00|178694.1|178604.1|178688.7|178598.7|178694.1|178604.1|178688.7|178598.7|2
1726037650000|2024-09-11 06:54:10|178693.3|178603.3|178690.4|178600.4|178693.3|178603.3|178690.4|178600.4|7
1726037660000|2024-09-11 06:54:20|178693.1|178603.1|178691.9|178601.9|178693.7|178603.7|178685.8|178595.8|14
1726037670000|2024-09-11 06:54:30|178693.2|178603.2|178695.7|178605.7|178695.7|178605.7|178693.2|178603.2|2
1726037680000|2024-09-11 06:54:40|178695.8|178605.8|178698.7|178608.7|178698.7|178608.7|178695.8|178605.8|5
1726037690000|2024-09-11 06:54:50|178700.1|178610.1|178705.8|178615.8|178707.8|178617.8|178700.1|178610.1|7
1726037700000|2024-09-11 06:55:00|178707.6|178617.6|178704.9|178614.9|178707.6|178617.6|178704.9|178614.9|2
1726037710000|2024-09-11 06:55:10|178706.3|178616.3|178704.9|178614.9|178706.3|178616.3|178704.9|178614.9|2
1726037720000|2024-09-11 06:55:20|178704.7|178614.7|178707.9|178617.9|178707.9|178617.9|178704.7|178614.7|3
1726037730000|2024-09-11 06:55:30|178708.2|178618.2|178718.1|178628.1|178718.1|178628.1|178706.9|178616.9|5
1726037740000|2024-09-11 06:55:40|178722.1|178632.1|178726.4|178636.4|178726.4|178636.4|178722.1|178632.1|2
1726037750000|2024-09-11 06:55:50|178727.9|178637.9|178776|178686|178780.1|178690.1|178727.9|178637.9|7
1726037760000|2024-09-11 06:56:00|178776.3|178686.3|178778.8|178688.8|178782.7|178692.7|178776.3|178686.3|13
1726037770000|2024-09-11 06:56:10|178781.3|178691.3|178779.2|178689.2|178782|178692|178777.6|178687.6|10
1726037780000|2024-09-11 06:56:20|178781|178691|178781|178691|178781.7|178691.7|178773.5|178683.5|5
1726037790000|2024-09-11 06:56:30|178784.3|178694.3|178780.2|178690.2|178789.6|178699.6|178780.2|178690.2|9
1726037800000|2024-09-11 06:56:40|178779|178689|178779.1|178689.1|178779.1|178689.1|178779|178689|2
1726037810000|2024-09-11 06:56:50|178778.3|178688.3|178811.6|178721.6|178845.7|178728.3|178776.9|178682.5|17
1726037820000|2024-09-11 06:57:00|178810.9|178720.9|178812.3|178722.3|178816.4|178726.4|178810.5|178720.5|14
1726037830000|2024-09-11 06:57:10|178812.5|178722.5|178817.7|178727.7|178817.7|178727.7|178812.5|178722.5|7
1726037840000|2024-09-11 06:57:20|178817.6|178727.6|178842.2|178752.2|178843.7|178753.7|178813.9|178723.9|13
1726037850000|2024-09-11 06:57:30|178838.7|178748.7|178838.3|178748.3|178838.7|178748.7|178835.7|178745.7|4
1726037860000|2024-09-11 06:57:40|178833.1|178743.1|178830.2|178740.2|178835.5|178745.5|178830.2|178740.2|7
1726037870000|2024-09-11 06:57:50|178830.5|178740.5|178832.7|178742.7|178836.1|178746.1|178828.5|178738.5|8
1726037880000|2024-09-11 06:58:00|178829|178739|178829|178739|178829|178739|178829|178739|1
1726037890000|2024-09-11 06:58:10|178826.7|178736.7|178806.7|178716.7|178827.9|178737.9|178805.8|178715.8|11
1726037900000|2024-09-11 06:58:20|178803.8|178713.8|178809.9|178719.9|178811|178721|178799.2|178709.2|11
1726037910000|2024-09-11 06:58:30|178810|178720|178833.2|178743.2|178833.2|178743.2|178809|178719|9
1726037920000|2024-09-11 06:58:40|178834|178744|178832.1|178742.1|178834|178744|178831.4|178741.4|3
1726037930000|2024-09-11 06:58:50|178831.8|178741.8|178833.4|178743.4|178833.4|178743.4|178830.6|178740.6|7
1726037940000|2024-09-11 06:59:00|178834.4|178744.4|178821.3|178731.3|178834.4|178744.4|178819.4|178729.4|9
1726037950000|2024-09-11 06:59:10|178819.8|178729.8|178857.8|178727.8|178857.8|178734.2|178819.8|178727.2|7
1726037960000|2024-09-11 06:59:20|178863.2|178733.2|178815.4|178725.4|178863.2|178751.1|178814.5|178724.5|9
1726037970000|2024-09-11 06:59:30|178817.9|178727.9|178816.5|178726.5|178817.9|178727.9|178814.3|178724.3|4
1726037980000|2024-09-11 06:59:40|178816.6|178726.6|178819.7|178729.7|178819.7|178729.7|178815.5|178725.5|6
1726037990000|2024-09-11 06:59:50|178818.2|178728.2|178807.3|178717.3|178818.2|178728.2|178806.3|178716.3|6
1726038000000|2024-09-11 07:00:00|178806.2|178716.2|178790.9|178700.9|178806.2|178716.2|178790.9|178700.9|5
1726038010000|2024-09-11 07:00:10|178792.5|178702.5|178793.2|178703.2|178793.2|178703.2|178790.8|178700.8|3
1726038020000|2024-09-11 07:00:20|178791.5|178701.5|178785.6|178695.6|178791.5|178701.5|178785.6|178695.6|5
1726038030000|2024-09-11 07:00:30|178743|178653|178700.7|178610.7|178749.9|178659.9|178700.4|178610.4|18
1726038040000|2024-09-11 07:00:40|178700.9|178610.9|178699.5|178609.5|178702.7|178612.7|178685.8|178595.8|18
1726038050000|2024-09-11 07:00:50|178697.3|178607.3|178718.5|178628.5|178723.2|178633.2|178697.3|178607.3|10
1726038060000|2024-09-11 07:01:00|178718.6|178628.6|178694.8|178604.8|178731.3|178641.3|178694.8|178604.8|21
1726038070000|2024-09-11 07:01:10|178690.7|178600.7|178690.8|178600.8|178692.4|178602.4|178688.4|178598.4|9
1726038080000|2024-09-11 07:01:20|178690.6|178600.6|178690.7|178600.7|178690.7|178600.7|178688.1|178598.1|4
1726038090000|2024-09-11 07:01:30|178685.3|178595.3|178681.4|178591.4|178685.3|178595.3|178681.4|178591.4|3
1726038100000|2024-09-11 07:01:40|178673.5|178583.5|178668.5|178578.5|178673.5|178583.5|178667.5|178577.5|6
1726038110000|2024-09-11 07:01:50|178666.5|178576.5|178665.4|178575.4|178669|178579|178663.4|178573.4|9
1726038120000|2024-09-11 07:02:00|178664.2|178574.2|178595.9|178505.9|178665.1|178575.1|178589.2|178499.2|23
1726038130000|2024-09-11 07:02:10|178598.6|178508.6|178549.1|178459.1|178598.6|178508.6|178548.6|178458.6|19
1726038140000|2024-09-11 07:02:20|178549.5|178459.5|178556.3|178466.3|178561|178471|178549.1|178459.1|16
1726038150000|2024-09-11 07:02:30|178554.7|178464.7|178514.4|178424.4|178569.8|178464.7|178514.4|178424.4|19
1726038160000|2024-09-11 07:02:40|178517.2|178427.2|178514.2|178424.2|178517.2|178427.2|178512.8|178422.8|6
1726038170000|2024-09-11 07:02:50|178513.9|178423.9|178514|178424|178514.4|178424.4|178512.4|178422.4|6
1726038180000|2024-09-11 07:03:00|178512.6|178422.6|178466.2|178376.2|178512.6|178422.6|178466.2|178376.2|10
1726038190000|2024-09-11 07:03:10|178464.9|178374.9|178479.8|178389.8|178484.9|178394.9|178460.8|178370.8|13
1726038200000|2024-09-11 07:03:20|178480.4|178390.4|178481.7|178391.7|178483.1|178393.1|178478.8|178388.8|7
1726038210000|2024-09-11 07:03:30|178443.2|178353.2|178461.9|178371.9|178478.1|178388.1|178442.2|178352.2|17
1726038220000|2024-09-11 07:03:40|178459.2|178369.2|178493|178363|178498.6|178380.9|178459.2|178358.5|18
1726038230000|2024-09-11 07:03:50|178494.8|178364.8|178504|178374|178504|178374|178493.1|178363.1|5
1726038240000|2024-09-11 07:04:00|178502|178372|178457.5|178367.5|178502|178372.8|178454.8|178364.8|14
1726038250000|2024-09-11 07:04:10|178459.6|178369.6|178494.1|178364.1|178494.1|178378.9|178459.6|178364.1|15
1726038260000|2024-09-11 07:04:20|178494.2|178364.2|178494.3|178364.3|178494.6|178364.6|178493.4|178363.4|8
1726038270000|2024-09-11 07:04:30|178494.2|178364.2|178477.8|178387.8|178500.7|178389.1|178475.8|178364.2|6
1726038280000|2024-09-11 07:04:40|178479|178389|178503.4|178413.4|178503.4|178413.4|178478.6|178388.6|14
1726038290000|2024-09-11 07:04:50|178503.6|178413.6|178511.9|178421.9|178513.2|178423.2|178503.6|178413.6|12
1726038300000|2024-09-11 07:05:00|178510.9|178420.9|178499.4|178409.4|178510.9|178420.9|178499.4|178409.4|10
1726038310000|2024-09-11 07:05:10|178500.4|178410.4|178496|178406|178504.8|178414.8|178496|178406|10
1726038320000|2024-09-11 07:05:20|178497|178407|178499.8|178409.8|178499.8|178409.8|178492.5|178402.5|9
1726038330000|2024-09-11 07:05:30|178498.9|178408.9|178508.3|178418.3|178513.5|178423.5|178495.5|178405.5|19
1726038340000|2024-09-11 07:05:40|178508.2|178418.2|178570.9|178480.9|178577|178487|178507.9|178417.9|15
1726038350000|2024-09-11 07:05:50|178571.2|178481.2|178569.2|178479.2|178571.2|178481.2|178569.2|178479.2|12
1726038360000|2024-09-11 07:06:00|178570.4|178480.4|178575.5|178485.5|178575.8|178485.8|178570.4|178480.4|10
1726038370000|2024-09-11 07:06:10|178574.5|178484.5|178570.6|178480.6|178574.5|178484.5|178569.7|178479.7|4
1726038380000|2024-09-11 07:06:20|178572.1|178482.1|178574.3|178484.3|178576.4|178486.4|178571.8|178481.8|10
1726038390000|2024-09-11 07:06:30|178576.3|178486.3|178577.4|178487.4|178577.4|178487.4|178574|178484|10
1726038400000|2024-09-11 07:06:40|178593.6|178503.6|178576.8|178486.8|178593.9|178503.9|178576.8|178486.8|6
1726038410000|2024-09-11 07:06:50|178577.8|178487.8|178580.9|178490.9|178582.8|178492.8|178577.8|178487.8|7
1726038420000|2024-09-11 07:07:00|178582.7|178492.7|178559.6|178469.6|178582.7|178492.7|178559.6|178469.6|10
1726038430000|2024-09-11 07:07:10|178560|178470|178551.2|178461.2|178561.1|178471.1|178545.3|178455.3|12
1726038440000|2024-09-11 07:07:20|178551.4|178461.4|178559.1|178469.1|178560.2|178470.2|178551.4|178461.4|11
1726038450000|2024-09-11 07:07:30|178557.5|178467.5|178558.1|178468.1|178560.7|178470.7|178554.6|178464.6|13
1726038460000|2024-09-11 07:07:40|178557.6|178467.6|178568.9|178478.9|178568.9|178478.9|178557.6|178467.6|11
1726038470000|2024-09-11 07:07:50|178570.6|178480.6|178591.2|178501.2|178592.7|178502.7|178568.4|178478.4|17
1726038480000|2024-09-11 07:08:00|178592.9|178502.9|178595.4|178505.4|178595.4|178505.4|178592.9|178502.9|4
1726038490000|2024-09-11 07:08:10|178590.9|178500.9|178604.3|178514.3|178608.6|178518.6|178590.9|178500.9|11
1726038500000|2024-09-11 07:08:20|178598.1|178508.1|178603.8|178513.8|178603.8|178513.8|178596.2|178506.2|5
1726038510000|2024-09-11 07:08:30|178605.8|178515.8|178676.4|178586.4|178680.8|178590.8|178605.8|178515.8|25
1726038520000|2024-09-11 07:08:40|178675|178585|178684.9|178594.9|178687.8|178597.8|178675|178585|15
1726038530000|2024-09-11 07:08:50|178686.9|178596.9|178720|178630|178726.9|178636.9|178686.9|178596.9|18
1726038540000|2024-09-11 07:09:00|178721.4|178631.4|178708.6|178618.6|178728.1|178638.1|178708.6|178618.6|23
1726038550000|2024-09-11 07:09:10|178708.7|178618.7|178692.6|178602.6|178710.9|178620.9|178684.9|178594.9|21
1726038560000|2024-09-11 07:09:20|178693|178603|178696.9|178606.9|178696.9|178606.9|178691.9|178601.9|6
1726038570000|2024-09-11 07:09:30|178699|178609|178713.8|178623.8|178717.1|178627.1|178694.8|178604.8|14
1726038580000|2024-09-11 07:09:40|178715.4|178625.4|178751.9|178661.9|178751.9|178661.9|178708.7|178618.7|18
1726038590000|2024-09-11 07:09:50|178748.8|178658.8|178746.6|178656.6|178750.3|178660.3|178746.5|178656.5|7
1726038600000|2024-09-11 07:10:00|178748.2|178658.2|178726.5|178636.5|178752.5|178662.5|178705.8|178615.8|22
1726038610000|2024-09-11 07:10:10|178734.8|178644.8|178749.1|178659.1|178749.1|178659.1|178734.6|178644.6|14
1726038620000|2024-09-11 07:10:20|178746.7|178656.7|178749.7|178659.7|178749.7|178659.7|178736.7|178646.7|23
1726038630000|2024-09-11 07:10:30|178753.3|178663.3|178743.9|178653.9|178753.3|178663.3|178743.9|178653.9|9
1726038640000|2024-09-11 07:10:40|178744.5|178654.5|178766.1|178676.1|178768.8|178678.8|178734.7|178644.7|14
1726038650000|2024-09-11 07:10:50|178765|178675|178743.3|178653.3|178766.8|178676.8|178742.2|178652.2|13
1726038660000|2024-09-11 07:11:00|178745.8|178655.8|178729.6|178639.6|178745.8|178655.8|178729.6|178639.6|17
1726038670000|2024-09-11 07:11:10|178727.9|178637.9|178726.7|178636.7|178727.9|178637.9|178726.7|178636.7|2
1726038680000|2024-09-11 07:11:20|178725.5|178635.5|178733.2|178643.2|178733.2|178643.2|178725.5|178635.5|7
1726038690000|2024-09-11 07:11:30|178734.8|178644.8|178736.1|178646.1|178738.6|178648.6|178733.6|178643.6|7
1726038700000|2024-09-11 07:11:40|178733.6|178643.6|178756.3|178666.3|178770.9|178680.9|178733.6|178643.6|20
1726038710000|2024-09-11 07:11:50|178758.3|178668.3|178736|178646|178759.9|178669.9|178734.1|178644.1|16
1726038720000|2024-09-11 07:12:00|178733.2|178643.2|178745.6|178655.6|178751.6|178661.6|178731.4|178641.4|13
1726038730000|2024-09-11 07:12:10|178744.2|178654.2|178733.7|178643.7|178754.3|178664.3|178733.7|178643.7|11
1726038740000|2024-09-11 07:12:20|178731.4|178641.4|178723|178633|178732.4|178642.4|178721.8|178631.8|7
1726038750000|2024-09-11 07:12:30|178721.6|178631.6|178717.8|178627.8|178721.6|178631.6|178716.8|178626.8|12
1726038760000|2024-09-11 07:12:40|178719.1|178629.1|178711.8|178621.8|178720.3|178630.3|178711.8|178621.8|5
1726038770000|2024-09-11 07:12:50|178714.3|178624.3|178689.4|178599.4|178718.9|178628.9|178684.1|178594.1|9
1726038780000|2024-09-11 07:13:00|178689.5|178599.5|178686.9|178596.9|178689.8|178599.8|178685.8|178595.8|6
1726038790000|2024-09-11 07:13:10|178688.6|178598.6|178692.1|178602.1|178698.4|178608.4|178688.6|178598.6|9
1726038800000|2024-09-11 07:13:20|178693.9|178603.9|178695.9|178605.9|178695.9|178605.9|178692.6|178602.6|4
1726038810000|2024-09-11 07:13:30|178694.6|178604.6|178706.2|178616.2|178708.9|178618.9|178694.6|178604.6|8
1726038820000|2024-09-11 07:13:40|178707.2|178617.2|178707.2|178617.2|178707.3|178617.3|178706|178616|10
1726038830000|2024-09-11 07:13:50|178706.3|178616.3|178710.6|178620.6|178710.6|178620.6|178704.7|178614.7|10
1726038840000|2024-09-11 07:14:00|178709.6|178619.6|178709.2|178619.2|178709.6|178619.6|178708.7|178618.7|6
1726038850000|2024-09-11 07:14:10|178708.6|178618.6|178708.5|178618.5|178709.9|178619.9|178708.3|178618.3|5
1726038860000|2024-09-11 07:14:20|178712.5|178622.5|178712.3|178622.3|178716.5|178626.5|178704.6|178614.6|8
1726038870000|2024-09-11 07:14:30|178716.5|178626.5|178710.7|178620.7|178716.5|178626.5|178710.5|178620.5|7
1726038880000|2024-09-11 07:14:40|178709.6|178619.6|178711.2|178621.2|178711.2|178621.2|178709.6|178619.6|5
1726038890000|2024-09-11 07:14:50|178708.8|178618.8|178709.3|178619.3|178709.7|178619.7|178708.3|178618.3|8
1726038900000|2024-09-11 07:15:00|178708|178618|178704.3|178614.3|178708|178618|178702.9|178612.9|11
1726038910000|2024-09-11 07:15:10|178706.2|178616.2|178711.4|178621.4|178712.8|178622.8|178703.9|178613.9|16
1726038920000|2024-09-11 07:15:20|178712.8|178622.8|178708.2|178618.2|178712.8|178622.8|178707.6|178617.6|12
1726038930000|2024-09-11 07:15:30|178710|178620|178712.5|178622.5|178719|178629|178708.6|178618.6|11
1726038940000|2024-09-11 07:15:40|178708.2|178618.2|178707.5|178617.5|178708.2|178618.2|178707.5|178617.5|3
1726038950000|2024-09-11 07:15:50|178707.4|178617.4|178697.4|178607.4|178707.4|178617.4|178695.6|178605.6|6
1726038960000|2024-09-11 07:16:00|178695.5|178605.5|178687|178597|178696.9|178606.9|178687|178597|13
1726038970000|2024-09-11 07:16:10|178688.1|178598.1|178679.1|178589.1|178697|178607|178676.9|178586.9|15
1726038980000|2024-09-11 07:16:20|178677.7|178587.7|178679.3|178589.3|178679.3|178589.3|178677.7|178587.7|4
1726038990000|2024-09-11 07:16:30|178680.5|178590.5|178680.9|178590.9|178680.9|178590.9|178677.5|178587.5|11
1726039000000|2024-09-11 07:16:40|178680.1|178590.1|178679.9|178589.9|178683|178593|178673.8|178583.8|10
1726039010000|2024-09-11 07:16:50|178682.2|178592.2|178683.5|178593.5|178683.5|178593.5|178673.4|178583.4|18
1726039020000|2024-09-11 07:17:00|178682.6|178592.6|178684.7|178594.7|178684.7|178594.7|178681.2|178591.2|6
1726039030000|2024-09-11 07:17:10|178682.7|178592.7|178679.3|178589.3|178682.7|178592.7|178675.4|178585.4|7
1726039040000|2024-09-11 07:17:20|178677.2|178587.2|178678.4|178588.4|178679.9|178589.9|178677.2|178587.2|3
1726039050000|2024-09-11 07:17:30|178673.7|178583.7|178673.1|178583.1|178678.9|178588.9|178673.1|178583.1|6
1726039060000|2024-09-11 07:17:40|178671.2|178581.2|178671.2|178581.2|178671.2|178581.2|178662.4|178572.4|9
1726039070000|2024-09-11 07:17:50|178672.9|178582.9|178673.1|178583.1|178676.8|178586.8|178672.9|178582.9|5
1726039080000|2024-09-11 07:18:00|178674.5|178584.5|178674.5|178584.5|178676.4|178586.4|178674.5|178584.5|3
1726039090000|2024-09-11 07:18:10|178675.4|178585.4|178672.6|178582.6|178675.4|178585.4|178669.6|178579.6|5
1726039100000|2024-09-11 07:18:20|178669.2|178579.2|178674.9|178584.9|178674.9|178584.9|178669.2|178579.2|12
1726039110000|2024-09-11 07:18:30|178674|178584|178676|178586|178676|178586|178674|178584|3
1726039120000|2024-09-11 07:18:40|178676.7|178586.7|178685.2|178595.2|178687.2|178597.2|178676.7|178586.7|7
1726039130000|2024-09-11 07:18:50|178683.4|178593.4|178680.7|178590.7|178683.4|178593.4|178675.9|178585.9|6
1726039140000|2024-09-11 07:19:00|178676.6|178586.6|178666.9|178576.9|178676.6|178586.6|178664.1|178574.1|5
1726039150000|2024-09-11 07:19:10|178668|178578|178666.2|178576.2|178668|178578|178653|178563|13
1726039160000|2024-09-11 07:19:20|178654.8|178564.8|178656.5|178566.5|178656.8|178566.8|178653.2|178563.2|4
1726039170000|2024-09-11 07:19:30|178656.4|178566.4|178669.7|178579.7|178669.7|178579.7|178653.2|178563.2|5
1726039180000|2024-09-11 07:19:40|178671.4|178581.4|178676.1|178586.1|178676.1|178586.1|178668.4|178578.4|6
1726039190000|2024-09-11 07:19:50|178674.4|178584.4|178671.1|178581.1|178676.1|178586.1|178669.5|178579.5|10
1726039200000|2024-09-11 07:20:00|178669|178579|178673.6|178583.6|178674|178584|178669|178579|8
1726039210000|2024-09-11 07:20:10|178670.2|178580.2|178680.8|178590.8|178682.7|178592.7|178670.2|178580.2|8
1726039220000|2024-09-11 07:20:20|178680|178590|178682|178592|178682|178592|178676.6|178586.6|8
1726039230000|2024-09-11 07:20:30|178682.9|178592.9|178689.1|178599.1|178689.1|178599.1|178680.4|178590.4|10
1726039240000|2024-09-11 07:20:40|178689.7|178599.7|178699|178609|178699|178609|178686.8|178596.8|9
1726039250000|2024-09-11 07:20:50|178695|178605|178718.8|178628.8|178730.5|178640.5|178695|178605|11
1726039260000|2024-09-11 07:21:00|178719|178629|178707.3|178617.3|178719|178629|178702.9|178612.9|9
1726039270000|2024-09-11 07:21:10|178710.4|178620.4|178686.7|178596.7|178712.3|178622.3|178683.1|178593.1|9
1726039280000|2024-09-11 07:21:20|178685.3|178595.3|178672.4|178582.4|178685.3|178595.3|178668.8|178578.8|16
1726039290000|2024-09-11 07:21:30|178672.9|178582.9|178679.5|178589.5|178683.1|178593.1|178672.9|178582.9|9
1726039300000|2024-09-11 07:21:40|178679.3|178589.3|178680.6|178590.6|178680.6|178590.6|178676.5|178586.5|9
1726039310000|2024-09-11 07:21:50|178679.9|178589.9|178674.7|178584.7|178679.9|178589.9|178671.3|178581.3|5
1726039320000|2024-09-11 07:22:00|178671.3|178581.3|178669.7|178579.7|178672.2|178582.2|178664.7|178574.7|19
1726039330000|2024-09-11 07:22:10|178669.8|178579.8|178668.1|178578.1|178670|178580|178667.5|178577.5|4
1726039340000|2024-09-11 07:22:20|178670|178580|178672.2|178582.2|178674.6|178584.6|178670|178580|6
1726039350000|2024-09-11 07:22:30|178673.7|178583.7|178684.3|178594.3|178684.3|178594.3|178673.7|178583.7|6
1726039360000|2024-09-11 07:22:40|178680.6|178590.6|178679.8|178589.8|178681.2|178591.2|178678.2|178588.2|7
1726039370000|2024-09-11 07:22:50|178680.1|178590.1|178677.7|178587.7|178680.1|178590.1|178676.6|178586.6|6
1726039380000|2024-09-11 07:23:00|178674.6|178584.6|178680.7|178590.7|178682.4|178592.4|178674.6|178584.6|7
1726039390000|2024-09-11 07:23:10|178680.2|178590.2|178683.8|178593.8|178683.8|178593.8|178679.7|178589.7|6
1726039400000|2024-09-11 07:23:20|178680.3|178590.3|178678.2|178588.2|178684.1|178594.1|178678.2|178588.2|6
1726039410000|2024-09-11 07:23:30|178677.9|178587.9|178681.2|178591.2|178681.2|178591.2|178677.9|178587.9|2
1726039420000|2024-09-11 07:23:40|178683.3|178593.3|178681.2|178591.2|178683.9|178593.9|178678.1|178588.1|9
1726039430000|2024-09-11 07:23:50|178681.7|178591.7|178689.2|178599.2|178696|178606|178681.7|178591.7|10
1726039440000|2024-09-11 07:24:00|178687.3|178597.3|178689.3|178599.3|178690.2|178600.2|178687.3|178597.3|3
1726039450000|2024-09-11 07:24:10|178686.3|178596.3|178691.2|178601.2|178691.2|178601.2|178686.3|178596.3|9
1726039460000|2024-09-11 07:24:20|178694|178604|178692|178602|178694|178604|178691|178601|5
1726039470000|2024-09-11 07:24:30|178694.7|178604.7|178700.2|178610.2|178700.2|178610.2|178694.7|178604.7|3
1726039480000|2024-09-11 07:24:40|178697.9|178607.9|178682.4|178592.4|178704|178614|178678|178588|8
1726039490000|2024-09-11 07:24:50|178683.4|178593.4|178685.5|178595.5|178685.5|178595.5|178683.4|178593.4|5
1726039500000|2024-09-11 07:25:00|178682.6|178592.6|178676.9|178586.9|178682.6|178592.6|178673.8|178583.8|9
1726039510000|2024-09-11 07:25:10|178680.7|178590.7|178679.3|178589.3|178686.7|178596.7|178677.9|178587.9|12
1726039520000|2024-09-11 07:25:20|178679.2|178589.2|178678.6|178588.6|178685.4|178595.4|178678.6|178588.6|7
1726039530000|2024-09-11 07:25:30|178682|178592|178680.1|178590.1|178682|178592|178680.1|178590.1|2
1726039540000|2024-09-11 07:25:40|178683.8|178593.8|178684.8|178594.8|178685.7|178595.7|178683.8|178593.8|6
1726039550000|2024-09-11 07:25:50|178685.6|178595.6|178692.1|178602.1|178692.1|178602.1|178685.5|178595.5|4
1726039560000|2024-09-11 07:26:00|178692.6|178602.6|178686.9|178596.9|178694.3|178604.3|178685.1|178595.1|11
1726039570000|2024-09-11 07:26:10|178688.1|178598.1|178695.5|178605.5|178695.5|178605.5|178688|178598|11
1726039580000|2024-09-11 07:26:20|178700.1|178610.1|178696.2|178606.2|178700.7|178610.7|178694.3|178604.3|12
1726039590000|2024-09-11 07:26:30|178696.3|178606.3|178695.7|178605.7|178701.4|178611.4|178695.7|178605.7|4
1726039600000|2024-09-11 07:26:40|178695.8|178605.8|178689.1|178599.1|178700.4|178610.4|178689.1|178599.1|13
1726039610000|2024-09-11 07:26:50|178688.1|178598.1|178693.9|178603.9|178693.9|178603.9|178684.8|178594.8|5
1726039620000|2024-09-11 07:27:00|178691.5|178601.5|178686.4|178596.4|178692.8|178602.8|178686.4|178596.4|7
1726039630000|2024-09-11 07:27:10|178685.9|178595.9|178685.2|178595.2|178685.9|178595.9|178678.9|178588.9|9
1726039640000|2024-09-11 07:27:20|178685.4|178595.4|178672.7|178582.7|178685.4|178595.4|178672.6|178582.6|11
1726039650000|2024-09-11 07:27:30|178672.5|178582.5|178672.8|178582.8|178676.8|178586.8|178672.5|178582.5|7
1726039660000|2024-09-11 07:27:40|178674|178584|178673.9|178583.9|178674|178584|178670.8|178580.8|5
1726039670000|2024-09-11 07:27:50|178674.2|178584.2|178667.8|178577.8|178674.2|178584.2|178649.6|178559.6|12
1726039680000|2024-09-11 07:28:00|178667|178577|178664|178574|178667|178577|178662.2|178572.2|4
1726039690000|2024-09-11 07:28:10|178662.2|178572.2|178638.4|178548.4|178662.2|178572.2|178635.5|178545.5|8
1726039700000|2024-09-11 07:28:20|178627.1|178537.1|178624.8|178534.8|178629.7|178539.7|178624|178534|9
1726039710000|2024-09-11 07:28:30|178624.5|178534.5|178622.1|178532.1|178624.8|178534.8|178613.7|178523.7|14
1726039720000|2024-09-11 07:28:40|178626|178536|178624.3|178534.3|178626.9|178536.9|178623.2|178533.2|6
1726039730000|2024-09-11 07:28:50|178627.4|178537.4|178623.1|178533.1|178627.4|178537.4|178620.7|178530.7|8
1726039740000|2024-09-11 07:29:00|178623.2|178533.2|178625.3|178535.3|178629.6|178539.6|178621.8|178531.8|9
1726039750000|2024-09-11 07:29:10|178625.8|178535.8|178627.3|178537.3|178637.5|178547.5|178625.8|178535.8|14
1726039760000|2024-09-11 07:29:20|178626|178536|178593|178503|178631.3|178541.3|178593|178503|9
1726039770000|2024-09-11 07:29:30|178590.6|178500.6|178590.6|178500.6|178591.6|178501.6|178590.6|178500.6|3
1726039780000|2024-09-11 07:29:40|178591.4|178501.4|178527.5|178437.5|178591.4|178501.4|178523.3|178433.3|11
1726039790000|2024-09-11 07:29:50|178526.4|178436.4|178465.9|178375.9|178526.4|178436.4|178465.2|178375.2|17
1726039800000|2024-09-11 07:30:00|178467.1|178377.1|178467.7|178377.7|178468.7|178378.7|178464.8|178374.8|15
1726039810000|2024-09-11 07:30:10|178468.6|178378.6|178484.8|178394.8|178490.8|178400.8|178468.6|178378.6|18
1726039820000|2024-09-11 07:30:20|178484.9|178394.9|178484.9|178394.9|178484.9|178394.9|178480.6|178390.6|5
1726039830000|2024-09-11 07:30:30|178483.9|178393.9|178485.9|178395.9|178487.9|178397.9|178483.9|178393.9|3
1726039840000|2024-09-11 07:30:40|178486.5|178396.5|178476.4|178386.4|178486.5|178396.5|178475.4|178385.4|8
1726039850000|2024-09-11 07:30:50|178474.2|178384.2|178455.1|178365.1|178474.2|178384.2|178445.7|178355.7|11
1726039860000|2024-09-11 07:31:00|178455.8|178365.8|178454.8|178364.8|178470.5|178380.5|178454.6|178364.6|19
1726039870000|2024-09-11 07:31:10|178454.4|178364.4|178461.9|178371.9|178461.9|178371.9|178446.9|178356.9|28
1726039880000|2024-09-11 07:31:20|178459.8|178369.8|178465.9|178375.9|178478.4|178388.4|178459.8|178369.8|27
1726039890000|2024-09-11 07:31:30|178463.9|178373.9|178445.2|178355.2|178463.9|178373.9|178443.1|178353.1|34
1726039900000|2024-09-11 07:31:40|178445.8|178355.8|178446.3|178356.3|178451.5|178361.5|178441.4|178351.4|26
1726039910000|2024-09-11 07:31:50|178444.7|178354.7|178430|178340|178467.6|178357.3|178427.6|178332.9|22
1726039920000|2024-09-11 07:32:00|178431.4|178341.4|178472.1|178342.1|178472.1|178352|178429.3|178336.3|17
1726039930000|2024-09-11 07:32:10|178471.3|178341.3|178473.9|178343.9|178473.9|178343.9|178470.8|178340.8|8
1726039940000|2024-09-11 07:32:20|178466.1|178376.1|178469.9|178379.9|178471.4|178381.4|178465|178375|19
1726039950000|2024-09-11 07:32:30|178467.7|178377.7|178468.8|178378.8|178471|178381|178467.7|178377.7|11
1726039960000|2024-09-11 07:32:40|178468.7|178378.7|178468.2|178378.2|178471.1|178381.1|178466.8|178376.8|9
1726039970000|2024-09-11 07:32:50|178467|178377|178498.4|178408.4|178498.4|178408.4|178450.6|178360.6|22
1726039980000|2024-09-11 07:33:00|178498.2|178408.2|178497.1|178407.1|178499.3|178409.3|178493.2|178403.2|9
1726039990000|2024-09-11 07:33:10|178497|178407|178503.9|178413.9|178503.9|178413.9|178496.4|178406.4|14
1726040000000|2024-09-11 07:33:20|178501.3|178411.3|178521.9|178431.9|178522.1|178432.1|178499.1|178409.1|9
1726040010000|2024-09-11 07:33:30|178524.4|178434.4|178525.6|178435.6|178526.4|178436.4|178520|178430|15
1726040020000|2024-09-11 07:33:40|178527.2|178437.2|178530.2|178440.2|178532.9|178442.9|178527.2|178437.2|4
1726040030000|2024-09-11 07:33:50|178531.1|178441.1|178531.4|178441.4|178536.2|178446.2|178527|178437|9
1726040040000|2024-09-11 07:34:00|178533.4|178443.4|178521|178431|178538.3|178448.3|178521|178431|20
1726040050000|2024-09-11 07:34:10|178523|178433|178523|178433|178526.1|178436.1|178523|178433|3
1726040060000|2024-09-11 07:34:20|178524|178434|178526|178436|178527.6|178437.6|178522.1|178432.1|10
1726040070000|2024-09-11 07:34:30|178527.1|178437.1|178529|178439|178536.1|178446.1|178525.5|178435.5|14
1726040080000|2024-09-11 07:34:40|178529.1|178439.1|178529.3|178439.3|178531.1|178441.1|178527.1|178437.1|12
1726040090000|2024-09-11 07:34:50|178529.1|178439.1|178528.9|178438.9|178535.8|178445.8|178523.8|178433.8|15
1726040100000|2024-09-11 07:35:00|178528.2|178438.2|178582.8|178492.8|178584.5|178494.5|178528.2|178438.2|12
1726040110000|2024-09-11 07:35:10|178582.5|178492.5|178569.6|178479.6|178588.3|178498.3|178566.9|178476.9|16
1726040120000|2024-09-11 07:35:20|178572.2|178482.2|178572.6|178482.6|178575.8|178485.8|178572.2|178482.2|7
1726040130000|2024-09-11 07:35:30|178572.7|178482.7|178568.3|178478.3|178577.4|178487.4|178568.3|178478.3|8
1726040150000|2024-09-11 07:35:50|178569|178479|178572.8|178482.8|178577.8|178487.8|178568.2|178478.2|10
1726040160000|2024-09-11 07:36:00|178575.4|178485.4|178583.4|178493.4|178589.4|178499.4|178575.4|178485.4|21
1726040170000|2024-09-11 07:36:10|178583.5|178493.5|178583.6|178493.6|178588.8|178498.8|178583.5|178493.5|9
1726040180000|2024-09-11 07:36:20|178583.7|178493.7|178582.6|178492.6|178583.7|178493.7|178568.5|178478.5|19
1726040190000|2024-09-11 07:36:30|178578.7|178488.7|178581.1|178491.1|178582.6|178492.6|178576.4|178486.4|9
1726040200000|2024-09-11 07:36:40|178578|178488|178578.1|178488.1|178578.1|178488.1|178574.5|178484.5|4
1726040210000|2024-09-11 07:36:50|178577.7|178487.7|178572.2|178482.2|178577.7|178487.7|178567.1|178477.1|8
1726040220000|2024-09-11 07:37:00|178571.2|178481.2|178552.4|178462.4|178571.2|178481.2|178549.1|178459.1|9
1726040230000|2024-09-11 07:37:10|178551.6|178461.6|178558.1|178468.1|178563.3|178473.3|178549.1|178459.1|9
1726040240000|2024-09-11 07:37:20|178554.7|178464.7|178572.5|178482.5|178581.3|178491.3|178554.7|178464.7|6
1726040250000|2024-09-11 07:37:30|178577|178487|178576.5|178486.5|178577|178487|178572|178482|6
1726040260000|2024-09-11 07:37:40|178575.6|178485.6|178594.4|178504.4|178596|178506|178575.3|178485.3|16
1726040270000|2024-09-11 07:37:50|178592.2|178502.2|178589.8|178499.8|178596.2|178506.2|178589.8|178499.8|4
1726040280000|2024-09-11 07:38:00|178591|178501|178589.9|178499.9|178598.2|178508.2|178589.9|178499.9|6
1726040290000|2024-09-11 07:38:10|178625.7|178535.7|178638.3|178548.3|178645.5|178555.5|178625.1|178535.1|12
1726040300000|2024-09-11 07:38:20|178637.6|178547.6|178635.7|178545.7|178637.6|178547.6|178633.1|178543.1|9
1726040310000|2024-09-11 07:38:30|178635.6|178545.6|178622.2|178532.2|178635.6|178545.6|178620.6|178530.6|11
1726040320000|2024-09-11 07:38:40|178622.3|178532.3|178620.2|178530.2|178622.3|178532.3|178620.2|178530.2|4
1726040330000|2024-09-11 07:38:50|178619.9|178529.9|178619.2|178529.2|178619.9|178529.9|178617|178527|5
1726040340000|2024-09-11 07:39:00|178619.6|178529.6|178619.2|178529.2|178619.9|178529.9|178619|178529|6
1726040350000|2024-09-11 07:39:10|178620.8|178530.8|178621.1|178531.1|178622.7|178532.7|178620.8|178530.8|3
1726040360000|2024-09-11 07:39:20|178621.6|178531.6|178620.1|178530.1|178623.7|178533.7|178619.3|178529.3|12
1726040370000|2024-09-11 07:39:30|178618.7|178528.7|178616.4|178526.4|178618.7|178528.7|178614.6|178524.6|10
1726040380000|2024-09-11 07:39:40|178616.7|178526.7|178619.3|178529.3|178625.2|178535.2|178616.7|178526.7|16
1726040390000|2024-09-11 07:39:50|178621|178531|178622.1|178532.1|178624|178534|178621|178531|6
1726040400000|2024-09-11 07:40:00|178619|178529|178633.1|178543.1|178639.8|178549.8|178619|178529|23
1726040410000|2024-09-11 07:40:10|178634.5|178544.5|178652.4|178562.4|178652.4|178562.4|178634.5|178544.5|9
1726040420000|2024-09-11 07:40:20|178648.4|178558.4|178652.7|178562.7|178656.9|178566.9|178648.4|178558.4|6
1726040430000|2024-09-11 07:40:30|178655.1|178565.1|178666.6|178576.6|178670.1|178580.1|178648.9|178558.9|14
1726040440000|2024-09-11 07:40:40|178666.1|178576.1|178664.9|178574.9|178666.1|178576.1|178664.9|178574.9|2
1726040450000|2024-09-11 07:40:50|178668.3|178578.3|178665.4|178575.4|178668.3|178578.3|178665.4|178575.4|6
1726040460000|2024-09-11 07:41:00|178667.4|178577.4|178653|178563|178667.6|178577.6|178651.2|178561.2|9
1726040470000|2024-09-11 07:41:10|178653.2|178563.2|178653.2|178563.2|178653.2|178563.2|178651.4|178561.4|5
1726040480000|2024-09-11 07:41:20|178651.4|178561.4|178652.8|178562.8|178652.8|178562.8|178644.9|178554.9|7
1726040490000|2024-09-11 07:41:30|178653|178563|178655.3|178565.3|178657.1|178567.1|178651|178561|7
1726040500000|2024-09-11 07:41:40|178658.1|178568.1|178619.7|178529.7|178658.1|178568.1|178619.7|178529.7|14
1726040510000|2024-09-11 07:41:50|178622.4|178532.4|178622.2|178532.2|178624.1|178534.1|178619.5|178529.5|10
1726040520000|2024-09-11 07:42:00|178621.1|178531.1|178622.1|178532.1|178622.1|178532.1|178621.1|178531.1|3
1726040530000|2024-09-11 07:42:10|178622|178532|178623.7|178533.7|178623.7|178533.7|178621.8|178531.8|4
1726040540000|2024-09-11 07:42:20|178623|178533|178663|178573|178663|178573|178621.6|178531.6|13
1726040550000|2024-09-11 07:42:30|178661.7|178571.7|178664.7|178574.7|178666.7|178576.7|178661.2|178571.2|13
1726040560000|2024-09-11 07:42:40|178665.4|178575.4|178664|178574|178665.4|178575.4|178655.1|178565.1|10
1726040570000|2024-09-11 07:42:50|178662.4|178572.4|178662.4|178572.4|178664.2|178574.2|178662.3|178572.3|6
1726040580000|2024-09-11 07:43:00|178661.6|178571.6|178671.9|178581.9|178674.1|178584.1|178661.6|178571.6|16
1726040590000|2024-09-11 07:43:10|178674.6|178584.6|178672.8|178582.8|178676.3|178586.3|178672.8|178582.8|10
1726040600000|2024-09-11 07:43:20|178671.9|178581.9|178668.5|178578.5|178671.9|178581.9|178668.5|178578.5|4
1726040610000|2024-09-11 07:43:30|178667.9|178577.9|178666.9|178576.9|178667.9|178577.9|178666.9|178576.9|2
1726040620000|2024-09-11 07:43:40|178667|178577|178665|178575|178667|178577|178665|178575|3
1726040630000|2024-09-11 07:43:50|178664.9|178574.9|178674.1|178584.1|178677.1|178587.1|178664.9|178574.9|9
1726040640000|2024-09-11 07:44:00|178672.3|178582.3|178664|178574|178674.8|178584.8|178664|178574|8
1726040650000|2024-09-11 07:44:10|178660.8|178570.8|178651.2|178561.2|178664.8|178574.8|178646.5|178556.5|15
1726040660000|2024-09-11 07:44:20|178651.1|178561.1|178651.2|178561.2|178651.2|178561.2|178651.1|178561.1|2
1726040670000|2024-09-11 07:44:30|178653|178563|178660.7|178570.7|178660.7|178570.7|178653|178563|5
1726040680000|2024-09-11 07:44:40|178657.6|178567.6|178666.5|178576.5|178667.4|178577.4|178657.6|178567.6|7
1726040690000|2024-09-11 07:44:50|178667.4|178577.4|178674.8|178584.8|178674.8|178584.8|178661.1|178571.1|10
1726040700000|2024-09-11 07:45:00|178676.4|178586.4|178686.9|178596.9|178711.6|178621.6|178676.4|178586.4|17
1726040710000|2024-09-11 07:45:10|178687.8|178597.8|178697|178607|178699.5|178609.5|178682.2|178592.2|14
1726040720000|2024-09-11 07:45:20|178694.1|178604.1|178696.3|178606.3|178700.2|178610.2|178692.9|178602.9|11
1726040730000|2024-09-11 07:45:30|178694.6|178604.6|178691.9|178601.9|178696.7|178606.7|178691.9|178601.9|6
1726040740000|2024-09-11 07:45:40|178691.3|178601.3|178693.4|178603.4|178693.4|178603.4|178691.3|178601.3|2
1726040750000|2024-09-11 07:45:50|178691.5|178601.5|178688.1|178598.1|178691.5|178601.5|178688.1|178598.1|7
1726040760000|2024-09-11 07:46:00|178691.6|178601.6|178691.6|178601.6|178691.6|178601.6|178691.6|178601.6|1
1726040770000|2024-09-11 07:46:10|178693.1|178603.1|178690.3|178600.3|178696.6|178606.6|178689.2|178599.2|12
1726040780000|2024-09-11 07:46:20|178692.1|178602.1|178690.4|178600.4|178693.5|178603.5|178690.4|178600.4|4
1726040790000|2024-09-11 07:46:30|178694.9|178604.9|178688.6|178598.6|178694.9|178604.9|178681.9|178591.9|8
1726040800000|2024-09-11 07:46:40|178685.3|178595.3|178690.5|178600.5|178690.6|178600.6|178683.7|178593.7|12
1726040810000|2024-09-11 07:46:50|178693.1|178603.1|178703.2|178613.2|178708.3|178618.3|178691.3|178601.3|10
1726040820000|2024-09-11 07:47:00|178701.4|178611.4|178695.6|178605.6|178701.4|178611.4|178695.3|178605.3|8
1726040830000|2024-09-11 07:47:10|178717.6|178627.6|178763.6|178673.6|178766.6|178676.6|178717.6|178627.6|28
1726040840000|2024-09-11 07:47:20|178763.8|178673.8|178764.3|178674.3|178766.1|178676.1|178760.1|178670.1|11
1726040850000|2024-09-11 07:47:30|178762.6|178672.6|178759.6|178669.6|178766.8|178676.8|178755.2|178665.2|15
1726040860000|2024-09-11 07:47:40|178762.3|178672.3|178759.3|178669.3|178762.3|178672.3|178757.7|178667.7|13
1726040870000|2024-09-11 07:47:50|178760.3|178670.3|178753.8|178663.8|178760.9|178670.9|178753|178663|7
1726040880000|2024-09-11 07:48:00|178753|178663|178740.9|178650.9|178753|178663|178702.4|178612.4|8
1726040890000|2024-09-11 07:48:10|178740.8|178650.8|178743.1|178653.1|178743.1|178653.1|178740.8|178650.8|4
1726040900000|2024-09-11 07:48:20|178743.3|178653.3|178732.1|178642.1|178743.3|178653.3|178728.2|178638.2|6
1726040910000|2024-09-11 07:48:30|178727.7|178637.7|178741.9|178651.9|178742.2|178652.2|178727.7|178637.7|10
1726040920000|2024-09-11 07:48:40|178742.9|178652.9|178742.3|178652.3|178743.3|178653.3|178742|178652|5
1726040930000|2024-09-11 07:48:50|178742.2|178652.2|178742.4|178652.4|178742.4|178652.4|178742.2|178652.2|2
1726040940000|2024-09-11 07:49:00|178742.3|178652.3|178742.4|178652.4|178742.4|178652.4|178742|178652|4
1726040950000|2024-09-11 07:49:10|178742.5|178652.5|178742.4|178652.4|178742.5|178652.5|178742.4|178652.4|2
1726040960000|2024-09-11 07:49:20|178742.2|178652.2|178737.6|178647.6|178742.5|178652.5|178737.6|178647.6|3
1726040970000|2024-09-11 07:49:30|178742.5|178652.5|178750.3|178660.3|178750.3|178660.3|178731.6|178641.6|13
1726040980000|2024-09-11 07:49:40|178752.1|178662.1|178748.7|178658.7|178752.1|178662.1|178746.6|178656.6|5
1726040990000|2024-09-11 07:49:50|178750.4|178660.4|178751.7|178661.7|178752.4|178662.4|178749.6|178659.6|8
1726041000000|2024-09-11 07:50:00|178750|178660|178750.3|178660.3|178751.8|178661.8|178750|178660|4
1726041010000|2024-09-11 07:50:10|178750.2|178660.2|178753|178663|178758.9|178668.9|178748.2|178658.2|9
1726041020000|2024-09-11 07:50:20|178753.3|178663.3|178750.9|178660.9|178754.7|178664.7|178750.9|178660.9|7
1726041030000|2024-09-11 07:50:30|178749.2|178659.2|178750.9|178660.9|178751.1|178661.1|178749|178659|10
1726041040000|2024-09-11 07:50:40|178750.7|178660.7|178746.2|178656.2|178750.8|178660.8|178746.2|178656.2|4
1726041050000|2024-09-11 07:50:50|178748.2|178658.2|178741.6|178651.6|178750.1|178660.1|178741.6|178651.6|10
1726041060000|2024-09-11 07:51:00|178745.4|178655.4|178746.5|178656.5|178747.6|178657.6|178741.5|178651.5|8
1726041070000|2024-09-11 07:51:10|178747.8|178657.8|178746.5|178656.5|178748.5|178658.5|178746.5|178656.5|4
1726041080000|2024-09-11 07:51:20|178744.4|178654.4|178749|178659|178749|178659|178744.4|178654.4|5
1726041090000|2024-09-11 07:51:30|178746.1|178656.1|178750.8|178660.8|178750.8|178660.8|178746.1|178656.1|9
1726041100000|2024-09-11 07:51:40|178750.7|178660.7|178750.7|178660.7|178750.7|178660.7|178750.7|178660.7|1
1726041110000|2024-09-11 07:51:50|178748.6|178658.6|178748|178658|178748.6|178658.6|178745.5|178655.5|5
1726041120000|2024-09-11 07:52:00|178750.2|178660.2|178740.7|178650.7|178752.6|178662.6|178740.3|178650.3|16
1726041130000|2024-09-11 07:52:10|178744.6|178654.6|178692|178602|178747.4|178657.4|178688.2|178598.2|9
1726041140000|2024-09-11 07:52:20|178694.4|178604.4|178691.4|178601.4|178694.4|178604.4|178684.5|178594.5|12
1726041150000|2024-09-11 07:52:30|178690.6|178600.6|178696|178606|178701.3|178611.3|178690.6|178600.6|8
1726041160000|2024-09-11 07:52:40|178740|178650|178740|178650|178740.3|178650.3|178737.7|178647.7|6
1726041170000|2024-09-11 07:52:50|178739.9|178649.9|178740.9|178650.9|178744.1|178654.1|178737.3|178647.3|13
1726041180000|2024-09-11 07:53:00|178744.9|178654.9|178754.1|178664.1|178754.1|178664.1|178741|178651|12
1726041190000|2024-09-11 07:53:10|178747.1|178657.1|178716.1|178626.1|178748.9|178658.9|178716.1|178626.1|6
1726041200000|2024-09-11 07:53:20|178687.5|178597.5|178685.4|178595.4|178687.5|178597.5|178682.3|178592.3|11
1726041210000|2024-09-11 07:53:30|178685|178595|178684.5|178594.5|178687.5|178597.5|178680|178590|8
1726041220000|2024-09-11 07:53:40|178687|178597|178686.4|178596.4|178687.1|178597.1|178685.2|178595.2|7
1726041230000|2024-09-11 07:53:50|178690.2|178600.2|178694.3|178604.3|178694.3|178604.3|178690.2|178600.2|7
1726041240000|2024-09-11 07:54:00|178694.7|178604.7|178692.6|178602.6|178703.6|178613.6|178690.6|178600.6|10
1726041250000|2024-09-11 07:54:10|178691.5|178601.5|178692.1|178602.1|178692.1|178602.1|178689.6|178599.6|5
1726041260000|2024-09-11 07:54:20|178693.2|178603.2|178680|178590|178715.5|178625.5|178677|178587|11
1726041270000|2024-09-11 07:54:30|178681.4|178591.4|178687.3|178597.3|178687.5|178597.5|178681.4|178591.4|6
1726041280000|2024-09-11 07:54:40|178687.5|178597.5|178687.3|178597.3|178687.5|178597.5|178687.3|178597.3|2
1726041290000|2024-09-11 07:54:50|178684.8|178594.8|178678.5|178588.5|178684.8|178594.8|178674.6|178584.6|5
1726041300000|2024-09-11 07:55:00|178675.1|178585.1|178674.8|178584.8|178678.7|178588.7|178667.3|178577.3|12
1726041310000|2024-09-11 07:55:10|178674|178584|178676.6|178586.6|178680.3|178590.3|178649.6|178559.6|12
1726041320000|2024-09-11 07:55:20|178675.7|178585.7|178672.9|178582.9|178675.7|178585.7|178672.9|178582.9|2
1726041330000|2024-09-11 07:55:30|178674.1|178584.1|178682.2|178592.2|178684.5|178594.5|178674.1|178584.1|14
1726041350000|2024-09-11 07:55:50|178682.7|178592.7|178684.2|178594.2|178685.7|178595.7|178671|178581|13
1726041360000|2024-09-11 07:56:00|178684.5|178594.5|178681.1|178591.1|178687.6|178597.6|178681.1|178591.1|6
1726041370000|2024-09-11 07:56:10|178679.6|178589.6|178667.2|178577.2|178679.6|178589.6|178667.1|178577.1|9
1726041380000|2024-09-11 07:56:20|178671.6|178581.6|178660|178570|178671.6|178581.6|178656.6|178566.6|13
1726041390000|2024-09-11 07:56:30|178656.6|178566.6|178663.7|178573.7|178665.4|178575.4|178656|178566|11
1726041400000|2024-09-11 07:56:40|178664.1|178574.1|178670.3|178580.3|178671.5|178581.5|178664.1|178574.1|7
1726041410000|2024-09-11 07:56:50|178670.6|178580.6|178674.4|178584.4|178674.4|178584.4|178670.4|178580.4|5
1726041420000|2024-09-11 07:57:00|178671|178581|178671.2|178581.2|178671.2|178581.2|178668.7|178578.7|12
1726041430000|2024-09-11 07:57:10|178671.7|178581.7|178733.5|178643.5|178740.7|178650.7|178669.2|178579.2|24
1726041440000|2024-09-11 07:57:20|178733.2|178643.2|178735.9|178645.9|178735.9|178645.9|178733.2|178643.2|7
1726041450000|2024-09-11 07:57:30|178737.8|178647.8|178735.4|178645.4|178740.5|178650.5|178729.8|178639.8|11
1726041460000|2024-09-11 07:57:40|178738.3|178648.3|178740.1|178650.1|178740.7|178650.7|178737.7|178647.7|12
1726041470000|2024-09-11 07:57:50|178739.3|178649.3|178739|178649|178740.4|178650.4|178738.1|178648.1|6
1726041480000|2024-09-11 07:58:00|178740.4|178650.4|178755.8|178665.8|178755.9|178665.9|178740.4|178650.4|7
1726041490000|2024-09-11 07:58:10|178755.9|178665.9|178763.6|178673.6|178765|178675|178755.9|178665.9|5
1726041500000|2024-09-11 07:58:20|178762.6|178672.6|178788.2|178698.2|178788.2|178698.2|178754.5|178664.5|10
1726041510000|2024-09-11 07:58:30|178784.9|178694.9|178783.4|178693.4|178786.2|178696.2|178783.4|178693.4|8
1726041520000|2024-09-11 07:58:40|178781.6|178691.6|178772.6|178682.6|178781.6|178691.6|178771|178681|14
1726041530000|2024-09-11 07:58:50|178772|178682|178770.4|178680.4|178775.2|178685.2|178765.8|178675.8|10
1726041540000|2024-09-11 07:59:00|178766|178676|178767.2|178677.2|178767.2|178677.2|178757.9|178667.9|6
1726041550000|2024-09-11 07:59:10|178770.8|178680.8|178754.6|178664.6|178775.2|178685.2|178753.1|178663.1|9
1726041560000|2024-09-11 07:59:20|178757.9|178667.9|178767.6|178677.6|178770.6|178680.6|178755.7|178665.7|10
1726041570000|2024-09-11 07:59:30|178768|178678|178758.1|178668.1|178769.2|178679.2|178758.1|178668.1|7
1726041580000|2024-09-11 07:59:40|178758|178668|178758.4|178668.4|178758.4|178668.4|178757.7|178667.7|3
1726041590000|2024-09-11 07:59:50|178758|178668|178750.1|178660.1|178758|178668|178745.7|178655.7|11
1726041600000|2024-09-11 08:00:00|178749.6|178659.6|178757.7|178667.7|178758.2|178668.2|178749.4|178659.4|6
1726041610000|2024-09-11 08:00:10|178757.9|178667.9|178763.1|178673.1|178763.1|178673.1|178757.9|178667.9|4
1726041620000|2024-09-11 08:00:20|178763.3|178673.3|178746.8|178656.8|178763.3|178673.3|178742.9|178652.9|18
1726041630000|2024-09-11 08:00:30|178749|178659|178763.9|178673.9|178765.3|178675.3|178746.2|178656.2|6
1726041640000|2024-09-11 08:00:40|178763.8|178673.8|178764|178674|178764.2|178674.2|178763.8|178673.8|3
1726041650000|2024-09-11 08:00:50|178763.9|178673.9|178801.2|178711.2|178801.2|178711.2|178761.6|178671.6|20
1726041660000|2024-09-11 08:01:00|178801.5|178711.5|178801.4|178711.4|178801.5|178711.5|178801.3|178711.3|3
1726041670000|2024-09-11 08:01:10|178800.1|178710.1|178828.2|178738.2|178834.3|178744.3|178800.1|178710.1|10
1726041680000|2024-09-11 08:01:20|178828.3|178738.3|178822.2|178732.2|178831|178741|178819.8|178729.8|15
1726041690000|2024-09-11 08:01:30|178821.2|178731.2|178829.3|178739.3|178829.3|178739.3|178818.5|178728.5|18
1726041700000|2024-09-11 08:01:40|178827.8|178737.8|178828.4|178738.4|178829.6|178739.6|178821|178731|18
1726041710000|2024-09-11 08:01:50|178828|178738|178823.1|178733.1|178831|178741|178821.9|178731.9|10
1726041720000|2024-09-11 08:02:00|178822.7|178732.7|178821.9|178731.9|178824|178734|178806.8|178716.8|17
1726041730000|2024-09-11 08:02:10|178822|178732|178828|178738|178832|178742|178819.5|178729.5|9
1726041740000|2024-09-11 08:02:20|178828.9|178738.9|178831.5|178741.5|178831.5|178741.5|178828.9|178738.9|4
1726041750000|2024-09-11 08:02:30|178830|178740|178824.8|178734.8|178832.2|178742.2|178824.8|178734.8|11
1726041760000|2024-09-11 08:02:40|178820.8|178730.8|178800.6|178710.6|178826.6|178736.6|178800.6|178710.6|11
1726041780000|2024-09-11 08:03:00|178800.3|178710.3|178801.7|178711.7|178801.7|178711.7|178800.3|178710.3|2
1726041790000|2024-09-11 08:03:10|178799.7|178709.7|178794.7|178704.7|178799.7|178709.7|178794.7|178704.7|3
1726041800000|2024-09-11 08:03:20|178796.7|178706.7|178796.6|178706.6|178796.7|178706.7|178796.6|178706.6|2
1726041810000|2024-09-11 08:03:30|178797|178707|178795.9|178705.9|178797.9|178707.9|178795.9|178705.9|5
1726041820000|2024-09-11 08:03:40|178799.3|178709.3|178788.6|178698.6|178799.3|178709.3|178788.2|178698.2|10
1726041830000|2024-09-11 08:03:50|178794.6|178704.6|178797.6|178707.6|178799.7|178709.7|178793.3|178703.3|7
1726041840000|2024-09-11 08:04:00|178796|178706|178796.1|178706.1|178796.1|178706.1|178796|178706|2
1726041850000|2024-09-11 08:04:10|178796.2|178706.2|178794.4|178704.4|178807.5|178717.5|178794.4|178704.4|9
1726041860000|2024-09-11 08:04:20|178791.8|178701.8|178791.6|178701.6|178791.8|178701.8|178791.6|178701.6|2
1726041870000|2024-09-11 08:04:30|178796.5|178706.5|178750.1|178660.1|178796.5|178706.5|178746.7|178656.7|15
1726041880000|2024-09-11 08:04:40|178753.1|178663.1|178754.9|178664.9|178757.1|178667.1|178742.5|178652.5|17
1726041890000|2024-09-11 08:04:50|178754.5|178664.5|178747.7|178657.7|178754.5|178664.5|178747.7|178657.7|7
1726041900000|2024-09-11 08:05:00|178747.6|178657.6|178744.1|178654.1|178751.4|178661.4|178744.1|178654.1|8
1726041910000|2024-09-11 08:05:10|178742.7|178652.7|178740.1|178650.1|178742.7|178652.7|178738.9|178648.9|6
1726041920000|2024-09-11 08:05:20|178739.9|178649.9|178739|178649|178740.3|178650.3|178736.9|178646.9|9
1726041930000|2024-09-11 08:05:30|178739.1|178649.1|178743.6|178653.6|178743.6|178653.6|178739.1|178649.1|4
1726041940000|2024-09-11 08:05:40|178743.9|178653.9|178740.3|178650.3|178743.9|178653.9|178740.3|178650.3|3
1726041950000|2024-09-11 08:05:50|178744|178654|178741.8|178651.8|178745|178655|178741.1|178651.1|10
1726041960000|2024-09-11 08:06:00|178741.7|178651.7|178743|178653|178743.2|178653.2|178741.7|178651.7|5
1726041970000|2024-09-11 08:06:10|178742.5|178652.5|178743|178653|178743|178653|178742.5|178652.5|5
1726041980000|2024-09-11 08:06:20|178742|178652|178733.2|178643.2|178744.2|178654.2|178733.2|178643.2|9
1726041990000|2024-09-11 08:06:30|178734.8|178644.8|178748.9|178658.9|178751.6|178661.6|178734.8|178644.8|17
1726042000000|2024-09-11 08:06:40|178749.8|178659.8|178754.6|178664.6|178754.6|178664.6|178749.8|178659.8|9
1726042010000|2024-09-11 08:06:50|178756.6|178666.6|178764.1|178674.1|178764.1|178674.1|178756.6|178666.6|5
1726042020000|2024-09-11 08:07:00|178765.4|178675.4|178749.4|178659.4|178767.4|178677.4|178748.4|178658.4|9
1726042030000|2024-09-11 08:07:10|178748.7|178658.7|178742.1|178652.1|178748.7|178658.7|178738.1|178648.1|7
1726042040000|2024-09-11 08:07:20|178736.9|178646.9|178740.7|178650.7|178740.7|178650.7|178736.9|178646.9|2
1726042050000|2024-09-11 08:07:30|178735.1|178645.1|178737.8|178647.8|178737.8|178647.8|178733.7|178643.7|3
1726042060000|2024-09-11 08:07:40|178738.8|178648.8|178738.4|178648.4|178738.8|178648.8|178737.4|178647.4|4
1726042070000|2024-09-11 08:07:50|178739.7|178649.7|178740|178650|178740|178650|178739.7|178649.7|2
1726042080000|2024-09-11 08:08:00|178741.6|178651.6|178739.8|178649.8|178741.6|178651.6|178734.8|178644.8|9
1726042090000|2024-09-11 08:08:10|178735|178645|178736.2|178646.2|178737.6|178647.6|178732|178642|7
1726042100000|2024-09-11 08:08:20|178734.6|178644.6|178735.4|178645.4|178736|178646|178728.3|178638.3|11
1726042110000|2024-09-11 08:08:30|178733.1|178643.1|178731|178641|178733.6|178643.6|178725.9|178635.9|10
1726042120000|2024-09-11 08:08:40|178730.5|178640.5|178734.9|178644.9|178735|178645|178730.5|178640.5|3
1726042130000|2024-09-11 08:08:50|178733.1|178643.1|178732.4|178642.4|178736.8|178646.8|178731.6|178641.6|5
1726042140000|2024-09-11 08:09:00|178730.6|178640.6|178657|178567|178733.2|178643.2|178648.8|178558.8|12
1726042150000|2024-09-11 08:09:10|178658.4|178568.4|178655|178565|178658.4|178568.4|178653.2|178563.2|9
1726042160000|2024-09-11 08:09:20|178655.2|178565.2|178646.9|178556.9|178657.5|178567.5|178646.9|178556.9|12
1726042170000|2024-09-11 08:09:30|178646.4|178556.4|178652.3|178562.3|178654.3|178564.3|178646.4|178556.4|10
1726042180000|2024-09-11 08:09:40|178654.3|178564.3|178651.3|178561.3|178654.3|178564.3|178651|178561|8
1726042190000|2024-09-11 08:09:50|178649.4|178559.4|178633.5|178543.5|178649.4|178559.4|178632.1|178542.1|16
1726042200000|2024-09-11 08:10:00|178631.6|178541.6|178626.9|178536.9|178631.6|178541.6|178622.9|178532.9|5
1726042210000|2024-09-11 08:10:10|178627.8|178537.8|178656.9|178566.9|178656.9|178566.9|178627.8|178537.8|11
1726042220000|2024-09-11 08:10:20|178655|178565|178653.7|178563.7|178658.2|178568.2|178653.7|178563.7|7
1726042230000|2024-09-11 08:10:30|178652.8|178562.8|178651.8|178561.8|178660.6|178570.6|178650.6|178560.6|12
1726042240000|2024-09-11 08:10:40|178651|178561|178648.3|178558.3|178651.3|178561.3|178646.5|178556.5|9
1726042250000|2024-09-11 08:10:50|178647.5|178557.5|178630.3|178540.3|178647.5|178557.5|178625.4|178535.4|13
1726042260000|2024-09-11 08:11:00|178629.7|178539.7|178628.8|178538.8|178629.7|178539.7|178626|178536|12
1726042270000|2024-09-11 08:11:10|178630.3|178540.3|178629.3|178539.3|178631.4|178541.4|178626.3|178536.3|7
1726042280000|2024-09-11 08:11:20|178626.3|178536.3|178625.2|178535.2|178628.3|178538.3|178622.7|178532.7|5
1726042290000|2024-09-11 08:11:30|178626.7|178536.7|178626.5|178536.5|178626.7|178536.7|178626.4|178536.4|3
1726042300000|2024-09-11 08:11:40|178623.1|178533.1|178624.6|178534.6|178624.6|178534.6|178621.2|178531.2|6
1726042310000|2024-09-11 08:11:50|178626|178536|178626.7|178536.7|178628.4|178538.4|178622.8|178532.8|8
1726042320000|2024-09-11 08:12:00|178626.5|178536.5|178625.8|178535.8|178626.5|178536.5|178625.8|178535.8|2
1726042330000|2024-09-11 08:12:10|178624.6|178534.6|178582.3|178492.3|178625|178535|178572.2|178482.2|22
1726042340000|2024-09-11 08:12:20|178583.7|178493.7|178594.2|178504.2|178594.2|178504.2|178583.4|178493.4|6
1726042350000|2024-09-11 08:12:30|178594.7|178504.7|178604.7|178514.7|178604.7|178514.7|178594.2|178504.2|7
1726042360000|2024-09-11 08:12:40|178604.5|178514.5|178609.3|178519.3|178609.3|178519.3|178604.5|178514.5|3
1726042370000|2024-09-11 08:12:50|178607.1|178517.1|178605.4|178515.4|178607.1|178517.1|178604.9|178514.9|6
1726042380000|2024-09-11 08:13:00|178604.9|178514.9|178630.2|178540.2|178630.7|178540.7|178602.1|178512.1|10
1726042390000|2024-09-11 08:13:10|178630.1|178540.1|178629.3|178539.3|178630.1|178540.1|178628.6|178538.6|6
1726042400000|2024-09-11 08:13:20|178629.4|178539.4|178636.5|178546.5|178636.9|178546.9|178629.3|178539.3|5
1726042410000|2024-09-11 08:13:30|178637.2|178547.2|178639.9|178549.9|178641.6|178551.6|178636.4|178546.4|7
1726042420000|2024-09-11 08:13:40|178636.7|178546.7|178638.7|178548.7|178640|178550|178636.7|178546.7|6
1726042430000|2024-09-11 08:13:50|178638.6|178548.6|178620.1|178530.1|178639.5|178549.5|178616.1|178526.1|11
1726042440000|2024-09-11 08:14:00|178619.8|178529.8|178616.7|178526.7|178619.8|178529.8|178613|178523|16
1726042450000|2024-09-11 08:14:10|178620.3|178530.3|178621.9|178531.9|178621.9|178531.9|178620.3|178530.3|5
1726042460000|2024-09-11 08:14:20|178624.7|178534.7|178628.9|178538.9|178628.9|178538.9|178624.4|178534.4|10
1726042470000|2024-09-11 08:14:30|178629.9|178539.9|178628.8|178538.8|178629.9|178539.9|178624.6|178534.6|9
1726042480000|2024-09-11 08:14:40|178630.2|178540.2|178631.2|178541.2|178632.2|178542.2|178626.1|178536.1|10
1726042490000|2024-09-11 08:14:50|178630.8|178540.8|178629|178539|178630.8|178540.8|178629|178539|4
1726042500000|2024-09-11 08:15:00|178629.1|178539.1|178625.7|178535.7|178631.4|178541.4|178625.7|178535.7|7
1726042510000|2024-09-11 08:15:10|178629|178539|178614.5|178524.5|178629|178539|178614.5|178524.5|11
1726042520000|2024-09-11 08:15:20|178614.4|178524.4|178661|178571|178668.2|178578.2|178614.4|178524.4|8
1726042530000|2024-09-11 08:15:30|178668.6|178578.6|178682.2|178592.2|178687.9|178597.9|178668.6|178578.6|12
1726042540000|2024-09-11 08:15:40|178683.1|178593.1|178701.4|178571.4|178702.3|178593.1|178683.1|178571.4|5
1726042550000|2024-09-11 08:15:50|178702.1|178572.1|178707.3|178577.3|178708.2|178578.2|178701.9|178571.9|12
1726042560000|2024-09-11 08:16:00|178706.8|178576.8|178727.5|178597.5|178728.4|178598.4|178706|178576|19
1726042570000|2024-09-11 08:16:10|178726.4|178596.4|178725.5|178595.5|178729.5|178599.5|178724.1|178594.1|15
1726042580000|2024-09-11 08:16:20|178726.2|178596.2|178698.8|178608.8|178728.5|178608.8|178698.8|178591.3|10
1726042590000|2024-09-11 08:16:30|178699.4|178609.4|178703.5|178613.5|178705.9|178615.9|178698.9|178608.9|5
1726042600000|2024-09-11 08:16:40|178702.5|178612.5|178698|178608|178702.5|178612.5|178694.6|178604.6|6
1726042610000|2024-09-11 08:16:50|178702|178612|178704.2|178614.2|178704.7|178614.7|178702|178612|4
1726042620000|2024-09-11 08:17:00|178704.3|178614.3|178704.3|178614.3|178704.3|178614.3|178700.2|178610.2|5
1726042630000|2024-09-11 08:17:10|178704.1|178614.1|178704.1|178614.1|178704.1|178614.1|178704.1|178614.1|1
1726042640000|2024-09-11 08:17:20|178703.9|178613.9|178704.2|178614.2|178704.2|178614.2|178703.9|178613.9|3
1726042650000|2024-09-11 08:17:30|178700.5|178610.5|178706|178616|178714.1|178624.1|178700.5|178610.5|7
1726042660000|2024-09-11 08:17:40|178705.4|178615.4|178705.6|178615.6|178705.8|178615.8|178705.4|178615.4|4
1726042670000|2024-09-11 08:17:50|178702.2|178612.2|178700.4|178610.4|178702.2|178612.2|178699.7|178609.7|5
1726042680000|2024-09-11 08:18:00|178701.1|178611.1|178705.5|178615.5|178705.5|178615.5|178699.3|178609.3|10
1726042690000|2024-09-11 08:18:10|178705.6|178615.6|178706.5|178616.5|178706.5|178616.5|178705.6|178615.6|4
1726042700000|2024-09-11 08:18:20|178706|178616|178703.8|178613.8|178706|178616|178700.9|178610.9|10
1726042710000|2024-09-11 08:18:30|178702.7|178612.7|178702.4|178612.4|178704|178614|178702.3|178612.3|7
1726042720000|2024-09-11 08:18:40|178702.9|178612.9|178703.6|178613.6|178708.6|178618.6|178702|178612|6
1726042730000|2024-09-11 08:18:50|178703.8|178613.8|178703.6|178613.6|178703.8|178613.8|178702.4|178612.4|8
1726042740000|2024-09-11 08:19:00|178704.1|178614.1|178704.4|178614.4|178704.5|178614.5|178704.1|178614.1|4
1726042750000|2024-09-11 08:19:10|178706.3|178616.3|178709.9|178619.9|178710.1|178620.1|178706.3|178616.3|6
1726042760000|2024-09-11 08:19:20|178709.8|178619.8|178709.6|178619.6|178709.9|178619.9|178709.6|178619.6|4
1726042770000|2024-09-11 08:19:30|178710.1|178620.1|178710.1|178620.1|178710.1|178620.1|178706.7|178616.7|4
1726042780000|2024-09-11 08:19:40|178710.3|178620.3|178738.4|178648.4|178751.8|178661.8|178708.8|178618.8|11
1726042790000|2024-09-11 08:19:50|178738.2|178648.2|178744.3|178654.3|178745.7|178655.7|178738.1|178648.1|12
1726042800000|2024-09-11 08:20:00|178743.8|178653.8|178740.8|178650.8|178743.8|178653.8|178740.8|178650.8|4
1726042810000|2024-09-11 08:20:10|178740.4|178650.4|178727.8|178637.8|178740.4|178650.4|178719.9|178629.9|12
1726042820000|2024-09-11 08:20:20|178726.5|178636.5|178722.1|178632.1|178727.3|178637.3|178722.1|178632.1|6
1726042830000|2024-09-11 08:20:30|178718.6|178628.6|178708.6|178618.6|178721.7|178631.7|178706.3|178616.3|7
1726042840000|2024-09-11 08:20:40|178708|178618|178706.2|178616.2|178708|178618|178703.3|178613.3|5
1726042850000|2024-09-11 08:20:50|178705.2|178615.2|178679.1|178589.1|178705.4|178615.4|178668.8|178578.8|9
1726042860000|2024-09-11 08:21:00|178678.6|178588.6|178678.4|178588.4|178679.2|178589.2|178677.3|178587.3|6
1726042870000|2024-09-11 08:21:10|178678.3|178588.3|178678.9|178588.9|178678.9|178588.9|178678.3|178588.3|3
1726042880000|2024-09-11 08:21:20|178678.7|178588.7|178676.8|178586.8|178678.7|178588.7|178676.8|178586.8|3
1726042890000|2024-09-11 08:21:30|178676.3|178586.3|178678.6|178588.6|178678.6|178588.6|178676.3|178586.3|3
1726042900000|2024-09-11 08:21:40|178679.3|178589.3|178677.9|178587.9|178679.3|178589.3|178673.5|178583.5|7
1726042910000|2024-09-11 08:21:50|178677.8|178587.8|178671.8|178581.8|178677.9|178587.9|178667.8|178577.8|5
1726042920000|2024-09-11 08:22:00|178668.5|178578.5|178676.4|178586.4|178676.4|178586.4|178668.5|178578.5|5
1726042930000|2024-09-11 08:22:10|178676.6|178586.6|178674.8|178584.8|178676.6|178586.6|178674.8|178584.8|2
1726042940000|2024-09-11 08:22:20|178674.6|178584.6|178674.3|178584.3|178676.9|178586.9|178674.3|178584.3|5
1726042950000|2024-09-11 08:22:30|178674.6|178584.6|178672.1|178582.1|178676.8|178586.8|178671.8|178581.8|7
1726042960000|2024-09-11 08:22:40|178674.2|178584.2|178674.4|178584.4|178674.4|178584.4|178673.7|178583.7|4
1726042970000|2024-09-11 08:22:50|178671.9|178581.9|178673.4|178583.4|178673.4|178583.4|178670.7|178580.7|5
1726042980000|2024-09-11 08:23:00|178668.9|178578.9|178674.2|178584.2|178674.2|178584.2|178668.9|178578.9|4
1726042990000|2024-09-11 08:23:10|178674.5|178584.5|178669.4|178579.4|178677.1|178587.1|178666.4|178576.4|11
1726043000000|2024-09-11 08:23:20|178667.2|178577.2|178667.8|178577.8|178667.8|178577.8|178665.5|178575.5|5
1726043010000|2024-09-11 08:23:30|178668|178578|178708.9|178618.9|178709.2|178619.2|178668|178578|8
1726043020000|2024-09-11 08:23:40|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|1
1726043030000|2024-09-11 08:23:50|178709.4|178619.4|178709.3|178619.3|178709.4|178619.4|178709.3|178619.3|2
1726043040000|2024-09-11 08:24:00|178708.8|178618.8|178708.6|178618.6|178708.8|178618.8|178708.6|178618.6|2
1726043050000|2024-09-11 08:24:10|178703.9|178613.9|178705.6|178615.6|178705.7|178615.7|178703.9|178613.9|4
1726043060000|2024-09-11 08:24:20|178705.8|178615.8|178708.8|178618.8|178708.8|178618.8|178705.8|178615.8|7
1726043070000|2024-09-11 08:24:30|178707.2|178617.2|178707.1|178617.1|178707.2|178617.2|178707.1|178617.1|2
1726043080000|2024-09-11 08:24:40|178705.3|178615.3|178695|178605|178705.3|178615.3|178694.9|178604.9|6
1726043090000|2024-09-11 08:24:50|178693.7|178603.7|178691.2|178601.2|178693.7|178603.7|178691.1|178601.1|4
1726043100000|2024-09-11 08:25:00|178692.5|178602.5|178692.4|178602.4|178692.5|178602.5|178692.4|178602.4|2
1726043110000|2024-09-11 08:25:10|178691.8|178601.8|178691.4|178601.4|178692|178602|178690.1|178600.1|7
1726043120000|2024-09-11 08:25:20|178691.9|178601.9|178670.5|178580.5|178691.9|178601.9|178666.4|178576.4|12
1726043130000|2024-09-11 08:25:30|178671|178581|178664.3|178574.3|178671|178581|178664.3|178574.3|12
1726043140000|2024-09-11 08:25:40|178665.4|178575.4|178665.3|178575.3|178665.4|178575.4|178665.2|178575.2|3
1726043150000|2024-09-11 08:25:50|178662|178572|178660|178570|178665.3|178575.3|178659.2|178569.2|12
1726043160000|2024-09-11 08:26:00|178659|178569|178660|178570|178660.2|178570.2|178659|178569|8
1726043170000|2024-09-11 08:26:10|178661.5|178571.5|178659.1|178569.1|178661.5|178571.5|178658.5|178568.5|10
1726043180000|2024-09-11 08:26:20|178658.8|178568.8|178656.5|178566.5|178658.8|178568.8|178656.5|178566.5|8
1726043190000|2024-09-11 08:26:30|178656.6|178566.6|178655.1|178565.1|178656.6|178566.6|178655.1|178565.1|9
1726043200000|2024-09-11 08:26:40|178655.2|178565.2|178653.3|178563.3|178655.4|178565.4|178653|178563|7
1726043210000|2024-09-11 08:26:50|178653.2|178563.2|178650.7|178560.7|178657.4|178567.4|178650.7|178560.7|13
1726043220000|2024-09-11 08:27:00|178651.9|178561.9|178656.2|178566.2|178656.3|178566.3|178650.8|178560.8|6
1726043230000|2024-09-11 08:27:10|178656.3|178566.3|178654.6|178564.6|178682.9|178592.9|178651.4|178561.4|12
1726043240000|2024-09-11 08:27:20|178654.2|178564.2|178654.6|178564.6|178654.6|178564.6|178653.7|178563.7|3
1726043250000|2024-09-11 08:27:30|178654.5|178564.5|178653.7|178563.7|178656.3|178566.3|178653.7|178563.7|8
1726043260000|2024-09-11 08:27:40|178653.2|178563.2|178651.8|178561.8|178655|178565|178651.8|178561.8|8
1726043270000|2024-09-11 08:27:50|178657.6|178567.6|178658.5|178568.5|178658.6|178568.6|178657.6|178567.6|4
1726043280000|2024-09-11 08:28:00|178658.8|178568.8|178654.1|178564.1|178658.8|178568.8|178653.6|178563.6|7
1726043290000|2024-09-11 08:28:10|178658.3|178568.3|178652.7|178562.7|178660.4|178570.4|178652.7|178562.7|8
1726043300000|2024-09-11 08:28:20|178652.3|178562.3|178652.3|178562.3|178652.3|178562.3|178652.1|178562.1|3
1726043310000|2024-09-11 08:28:30|178652.8|178562.8|178652.4|178562.4|178652.8|178562.8|178652|178562|4
1726043320000|2024-09-11 08:28:40|178653.3|178563.3|178654.3|178564.3|178654.3|178564.3|178652.4|178562.4|8
1726043330000|2024-09-11 08:28:50|178654.4|178564.4|178654.9|178564.9|178660.4|178570.4|178653.5|178563.5|10
1726043340000|2024-09-11 08:29:00|178655|178565|178665.2|178575.2|178669|178579|178655|178565|12
1726043350000|2024-09-11 08:29:10|178666.6|178576.6|178666.6|178576.6|178667.1|178577.1|178666|178576|5
1726043370000|2024-09-11 08:29:30|178667|178577|178668.5|178578.5|178668.5|178578.5|178664.1|178574.1|6
1726043380000|2024-09-11 08:29:40|178669.1|178579.1|178666.7|178576.7|178669.3|178579.3|178660.6|178570.6|10
1726043390000|2024-09-11 08:29:50|178665|178575|178660.6|178570.6|178665|178575|178660.6|178570.6|4
1726043400000|2024-09-11 08:30:00|178664.6|178574.6|178667.7|178577.7|178667.7|178577.7|178662.5|178572.5|14
1726043410000|2024-09-11 08:30:10|178668.7|178578.7|178663.7|178573.7|178668.7|178578.7|178660.2|178570.2|7
1726043420000|2024-09-11 08:30:20|178662.5|178572.5|178662|178572|178662.5|178572.5|178662|178572|2
1726043430000|2024-09-11 08:30:30|178661.9|178571.9|178666.4|178576.4|178670.9|178580.9|178661.9|178571.9|8
1726043440000|2024-09-11 08:30:40|178666.5|178576.5|178666.5|178576.5|178666.5|178576.5|178666.5|178576.5|1
1726043450000|2024-09-11 08:30:50|178666.6|178576.6|178666.4|178576.4|178666.9|178576.9|178665.8|178575.8|6
1726043460000|2024-09-11 08:31:00|178666.6|178576.6|178666|178576|178666.7|178576.7|178664.1|178574.1|5
1726043470000|2024-09-11 08:31:10|178666.8|178576.8|178663.3|178573.3|178668.6|178578.6|178659.8|178569.8|9
1726043480000|2024-09-11 08:31:20|178663.8|178573.8|178663.9|178573.9|178665.3|178575.3|178662.2|178572.2|15
1726043490000|2024-09-11 08:31:30|178665.7|178575.7|178667.2|178577.2|178668.5|178578.5|178664.7|178574.7|6
1726043500000|2024-09-11 08:31:40|178669.3|178579.3|178671.5|178581.5|178681|178591|178669.3|178579.3|11
1726043510000|2024-09-11 08:31:50|178671.4|178581.4|178670.2|178580.2|178671.7|178581.7|178666.4|178576.4|13
1726043520000|2024-09-11 08:32:00|178672.5|178582.5|178672.5|178582.5|178672.5|178582.5|178672.5|178582.5|1
1726043540000|2024-09-11 08:32:20|178670.4|178580.4|178669.2|178579.2|178670.4|178580.4|178669.2|178579.2|2
1726043550000|2024-09-11 08:32:30|178671.1|178581.1|178670.7|178580.7|178675|178585|178670.7|178580.7|8
1726043560000|2024-09-11 08:32:40|178671.1|178581.1|178670.5|178580.5|178671.1|178581.1|178668|178578|5
1726043570000|2024-09-11 08:32:50|178671.2|178581.2|178691|178601|178691.8|178601.8|178671.2|178581.2|9
1726043580000|2024-09-11 08:33:00|178693.7|178603.7|178689.3|178599.3|178699.6|178609.6|178686.5|178596.5|12
1726043590000|2024-09-11 08:33:10|178689.4|178599.4|178696.3|178606.3|178697.9|178607.9|178689.4|178599.4|6
1726043600000|2024-09-11 08:33:20|178694.4|178604.4|178693.7|178603.7|178694.4|178604.4|178690.5|178600.5|7
1726043610000|2024-09-11 08:33:30|178691.8|178601.8|178688.7|178598.7|178691.8|178601.8|178688.7|178598.7|3
1726043620000|2024-09-11 08:33:40|178690.1|178600.1|178690.3|178600.3|178695.2|178605.2|178690.1|178600.1|7
1726043630000|2024-09-11 08:33:50|178690.2|178600.2|178690.2|178600.2|178691.5|178601.5|178688.3|178598.3|7
1726043640000|2024-09-11 08:34:00|178688.7|178598.7|178687.6|178597.6|178688.7|178598.7|178687.6|178597.6|5
1726043650000|2024-09-11 08:34:10|178688|178598|178691.6|178601.6|178691.6|178601.6|178687.5|178597.5|6
1726043660000|2024-09-11 08:34:20|178690.7|178600.7|178694.4|178604.4|178694.4|178604.4|178688.9|178598.9|9
1726043670000|2024-09-11 08:34:30|178694.2|178604.2|178691.4|178601.4|178694.2|178604.2|178689.6|178599.6|5
1726043680000|2024-09-11 08:34:40|178691.5|178601.5|178691|178601|178691.5|178601.5|178689.1|178599.1|13
1726043690000|2024-09-11 08:34:50|178689.5|178599.5|178690.5|178600.5|178690.6|178600.6|178689.2|178599.2|5
1726043700000|2024-09-11 08:35:00|178690|178600|178689|178599|178690|178600|178689|178599|4
1726043710000|2024-09-11 08:35:10|178689.6|178599.6|178691.5|178601.5|178691.5|178601.5|178689.6|178599.6|3
1726043720000|2024-09-11 08:35:20|178690.3|178600.3|178700.6|178610.6|178701.9|178611.9|178687.5|178597.5|8
1726043730000|2024-09-11 08:35:30|178701|178611|178699.8|178609.8|178701|178611|178695.3|178605.3|9
1726043740000|2024-09-11 08:35:40|178701|178611|178705.9|178615.9|178705.9|178615.9|178701|178611|4
1726043750000|2024-09-11 08:35:50|178705.8|178615.8|178691.6|178601.6|178706|178616|178690.3|178600.3|12
1726043760000|2024-09-11 08:36:00|178689.9|178599.9|178691.5|178601.5|178700|178610|178689.9|178599.9|10
1726043770000|2024-09-11 08:36:10|178690.8|178600.8|178693.1|178603.1|178694.2|178604.2|178690.8|178600.8|6
1726043780000|2024-09-11 08:36:20|178693|178603|178704.2|178614.2|178706|178616|178693|178603|4
1726043790000|2024-09-11 08:36:30|178704.4|178614.4|178699.7|178609.7|178706.7|178616.7|178646.7|178556.7|13
1726043800000|2024-09-11 08:36:40|178697.7|178607.7|178666.4|178576.4|178698.1|178608.1|178665.9|178575.9|12
1726043810000|2024-09-11 08:36:50|178664.5|178574.5|178664.6|178574.6|178664.6|178574.6|178664.5|178574.5|2
1726043820000|2024-09-11 08:37:00|178664.5|178574.5|178664.5|178574.5|178664.5|178574.5|178664.5|178574.5|1
1726043830000|2024-09-11 08:37:10|178663.8|178573.8|178660.5|178570.5|178663.8|178573.8|178660.5|178570.5|4
1726043840000|2024-09-11 08:37:20|178660.4|178570.4|178661.3|178571.3|178661.3|178571.3|178658.2|178568.2|5
1726043850000|2024-09-11 08:37:30|178661.5|178571.5|178660.9|178570.9|178661.5|178571.5|178660.8|178570.8|4
1726043860000|2024-09-11 08:37:40|178663.2|178573.2|178650.5|178560.5|178663.6|178573.6|178650.2|178560.2|11
1726043880000|2024-09-11 08:38:00|178650.4|178560.4|178649|178559|178652.1|178562.1|178649|178559|6
1726043890000|2024-09-11 08:38:10|178651.2|178561.2|178651|178561|178652.6|178562.6|178649|178559|4
1726043900000|2024-09-11 08:38:20|178650.6|178560.6|178656.3|178566.3|178658.3|178568.3|178650.6|178560.6|11
1726043910000|2024-09-11 08:38:30|178657.3|178567.3|178659.7|178569.7|178659.7|178569.7|178657.3|178567.3|4
1726043920000|2024-09-11 08:38:40|178660.4|178570.4|178662.1|178572.1|178662.1|178572.1|178660.4|178570.4|3
1726043930000|2024-09-11 08:38:50|178663.3|178573.3|178663.3|178573.3|178663.3|178573.3|178663.3|178573.3|1
1726043940000|2024-09-11 08:39:00|178662.2|178572.2|178662.2|178572.2|178662.2|178572.2|178662.1|178572.1|3
1726043950000|2024-09-11 08:39:10|178661.5|178571.5|178661.7|178571.7|178663.1|178573.1|178660.3|178570.3|5
1726043960000|2024-09-11 08:39:20|178661.6|178571.6|178664.5|178574.5|178664.5|178574.5|178661.6|178571.6|4
1726043970000|2024-09-11 08:39:30|178663.6|178573.6|178664.6|178574.6|178666.1|178576.1|178663.6|178573.6|4
1726043980000|2024-09-11 08:39:40|178664.7|178574.7|178664.7|178574.7|178664.7|178574.7|178664.7|178574.7|1
1726043990000|2024-09-11 08:39:50|178663.2|178573.2|178665.1|178575.1|178665.5|178575.5|178663.2|178573.2|4
1726044000000|2024-09-11 08:40:00|178676.7|178586.7|178671.4|178581.4|178680.4|178590.4|178670.6|178580.6|12
1726044010000|2024-09-11 08:40:10|178671.5|178581.5|178687.1|178597.1|178687.1|178597.1|178671.5|178581.5|9
1726044020000|2024-09-11 08:40:20|178680.7|178590.7|178685.1|178595.1|178685.1|178595.1|178680.7|178590.7|2
1726044030000|2024-09-11 08:40:30|178680.7|178590.7|178680.7|178590.7|178680.7|178590.7|178679.9|178589.9|3
1726044040000|2024-09-11 08:40:40|178678.9|178588.9|178678.9|178588.9|178678.9|178588.9|178678.9|178588.9|1
1726044050000|2024-09-11 08:40:50|178678.7|178588.7|178678.7|178588.7|178678.8|178588.8|178678.7|178588.7|3
1726044060000|2024-09-11 08:41:00|178679.2|178589.2|178671.6|178581.6|178679.2|178589.2|178671.1|178581.1|8
1726044070000|2024-09-11 08:41:10|178672.5|178582.5|178661.2|178571.2|178672.5|178582.5|178661.2|178571.2|8
1726044080000|2024-09-11 08:41:20|178663|178573|178664.8|178574.8|178664.9|178574.9|178663|178573|4
1726044090000|2024-09-11 08:41:30|178664.9|178574.9|178664.6|178574.6|178666|178576|178664.6|178574.6|3
1726044100000|2024-09-11 08:41:40|178663.1|178573.1|178663.1|178573.1|178663.1|178573.1|178663.1|178573.1|1
1726044110000|2024-09-11 08:41:50|178660.1|178570.1|178662.3|178572.3|178663.2|178573.2|178660.1|178570.1|6
1726044120000|2024-09-11 08:42:00|178661.6|178571.6|178664.8|178574.8|178664.8|178574.8|178661.5|178571.5|7
1726044130000|2024-09-11 08:42:10|178664.3|178574.3|178661.8|178571.8|178664.3|178574.3|178661.8|178571.8|6
1726044140000|2024-09-11 08:42:20|178662.1|178572.1|178662.2|178572.2|178662.3|178572.3|178662.1|178572.1|4
1726044150000|2024-09-11 08:42:30|178660.6|178570.6|178659.7|178569.7|178663.6|178573.6|178659.7|178569.7|9
1726044160000|2024-09-11 08:42:40|178660.8|178570.8|178659|178569|178661.4|178571.4|178659|178569|4
1726044170000|2024-09-11 08:42:50|178659.1|178569.1|178660.8|178570.8|178661.8|178571.8|178657.5|178567.5|13
1726044180000|2024-09-11 08:43:00|178661.8|178571.8|178663.6|178573.6|178663.7|178573.7|178661.8|178571.8|8
1726044190000|2024-09-11 08:43:10|178666.3|178576.3|178666.9|178576.9|178666.9|178576.9|178665.8|178575.8|6
1726044200000|2024-09-11 08:43:20|178666.1|178576.1|178665.4|178575.4|178666.1|178576.1|178665.4|178575.4|2
1726044210000|2024-09-11 08:43:30|178666.3|178576.3|178669.4|178579.4|178670.9|178580.9|178666.2|178576.2|8
1726044220000|2024-09-11 08:43:40|178667.2|178577.2|178666.3|178576.3|178669.6|178579.6|178663.5|178573.5|10
1726044230000|2024-09-11 08:43:50|178666.5|178576.5|178663.3|178573.3|178670.5|178580.5|178661.5|178571.5|12
1726044240000|2024-09-11 08:44:00|178662.2|178572.2|178662.5|178572.5|178664.1|178574.1|178660.8|178570.8|11
1726044250000|2024-09-11 08:44:10|178663.7|178573.7|178666|178576|178669|178579|178662.4|178572.4|12
1726044260000|2024-09-11 08:44:20|178665.8|178575.8|178647.8|178557.8|178665.8|178575.8|178647.8|178557.8|5
1726044270000|2024-09-11 08:44:30|178649.8|178559.8|178649.8|178559.8|178649.8|178559.8|178649.8|178559.8|1
1726044280000|2024-09-11 08:44:40|178647.6|178557.6|178648.5|178558.5|178648.5|178558.5|178647.6|178557.6|3
1726044290000|2024-09-11 08:44:50|178648|178558|178651.1|178561.1|178654.8|178564.8|178647.6|178557.6|7
1726044300000|2024-09-11 08:45:00|178652.5|178562.5|178652.5|178562.5|178654|178564|178652.5|178562.5|3
1726044310000|2024-09-11 08:45:10|178652.4|178562.4|178652.5|178562.5|178652.5|178562.5|178652.4|178562.4|2
1726044320000|2024-09-11 08:45:20|178651.5|178561.5|178652|178562|178652.6|178562.6|178651.5|178561.5|3
1726044330000|2024-09-11 08:45:30|178652.1|178562.1|178651.1|178561.1|178652.1|178562.1|178651.1|178561.1|2
1726044340000|2024-09-11 08:45:40|178649.4|178559.4|178649.4|178559.4|178649.4|178559.4|178649.4|178559.4|1
1726044350000|2024-09-11 08:45:50|178651.3|178561.3|178626|178536|178651.3|178561.3|178608.9|178518.9|13
1726044360000|2024-09-11 08:46:00|178626.1|178536.1|178625.1|178535.1|178626.6|178536.6|178625.1|178535.1|4
1726044370000|2024-09-11 08:46:10|178624.7|178534.7|178628.4|178538.4|178628.4|178538.4|178622.1|178532.1|4
1726044380000|2024-09-11 08:46:20|178628.5|178538.5|178627.6|178537.6|178628.5|178538.5|178627.3|178537.3|4
1726044390000|2024-09-11 08:46:30|178627.2|178537.2|178628.7|178538.7|178631.1|178541.1|178627.2|178537.2|5
1726044400000|2024-09-11 08:46:40|178629.6|178539.6|178631.1|178541.1|178632.2|178542.2|178629.5|178539.5|8
1726044410000|2024-09-11 08:46:50|178631.3|178541.3|178637.4|178547.4|178640.7|178550.7|178631.3|178541.3|8
1726044420000|2024-09-11 08:47:00|178637.6|178547.6|178635.6|178545.6|178638|178548|178634.7|178544.7|8
1726044430000|2024-09-11 08:47:10|178635.7|178545.7|178635.7|178545.7|178636|178546|178635.1|178545.1|7
1726044440000|2024-09-11 08:47:20|178635.1|178545.1|178645.2|178555.2|178645.2|178555.2|178635.1|178545.1|6
1726044450000|2024-09-11 08:47:30|178648.4|178558.4|178648.6|178558.6|178648.6|178558.6|178644.4|178554.4|11
1726044460000|2024-09-11 08:47:40|178650.6|178560.6|178648.5|178558.5|178650.6|178560.6|178646.9|178556.9|8
1726044470000|2024-09-11 08:47:50|178647.2|178557.2|178647.1|178557.1|178648.3|178558.3|178644.2|178554.2|15
1726044480000|2024-09-11 08:48:00|178647.3|178557.3|178645|178555|178647.3|178557.3|178644.9|178554.9|8
1726044490000|2024-09-11 08:48:10|178644.2|178554.2|178644.4|178554.4|178644.4|178554.4|178644|178554|4
1726044500000|2024-09-11 08:48:20|178644.3|178554.3|178646.5|178556.5|178655.5|178565.5|178644.3|178554.3|13
1726044510000|2024-09-11 08:48:30|178646.7|178556.7|178646.7|178556.7|178646.7|178556.7|178646.7|178556.7|1
1726044520000|2024-09-11 08:48:40|178646.8|178556.8|178645.9|178555.9|178650.9|178560.9|178643.8|178553.8|16
1726044530000|2024-09-11 08:48:50|178647.4|178557.4|178645.5|178555.5|178647.4|178557.4|178645.5|178555.5|7
1726044540000|2024-09-11 08:49:00|178645.4|178555.4|178646.3|178556.3|178647.1|178557.1|178643.8|178553.8|5
1726044550000|2024-09-11 08:49:10|178646.4|178556.4|178653.4|178563.4|178654.2|178564.2|178646.4|178556.4|8
1726044560000|2024-09-11 08:49:20|178651|178561|178649.6|178559.6|178654.7|178564.7|178649.6|178559.6|7
1726044570000|2024-09-11 08:49:30|178649.9|178559.9|178652.7|178562.7|178652.7|178562.7|178648.9|178558.9|9
1726044580000|2024-09-11 08:49:40|178652.9|178562.9|178652.3|178562.3|178652.9|178562.9|178649.5|178559.5|10
1726044590000|2024-09-11 08:49:50|178652.7|178562.7|178652.7|178562.7|178652.7|178562.7|178652.7|178562.7|1
1726044600000|2024-09-11 08:50:00|178652.8|178562.8|178652.7|178562.7|178656.7|178566.7|178649.7|178559.7|8
1726044610000|2024-09-11 08:50:10|178652.8|178562.8|178640.3|178550.3|178652.9|178562.9|178639.1|178549.1|18
1726044620000|2024-09-11 08:50:20|178643.1|178553.1|178647.4|178557.4|178651.8|178561.8|178643.1|178553.1|13
1726044630000|2024-09-11 08:50:30|178649.4|178559.4|178648.2|178558.2|178649.4|178559.4|178644.3|178554.3|17
1726044640000|2024-09-11 08:50:40|178648.3|178558.3|178646.7|178556.7|178648.5|178558.5|178646.6|178556.6|7
1726044650000|2024-09-11 08:50:50|178645.2|178555.2|178641.2|178551.2|178645.6|178555.6|178641.2|178551.2|6
1726044660000|2024-09-11 08:51:00|178643.2|178553.2|178643|178553|178643.8|178553.8|178643|178553|7
1726044670000|2024-09-11 08:51:10|178643.1|178553.1|178642.7|178552.7|178644.3|178554.3|178640.2|178550.2|15
1726044680000|2024-09-11 08:51:20|178642.6|178552.6|178642|178552|178642.9|178552.9|178640.2|178550.2|6
1726044690000|2024-09-11 08:51:30|178640.9|178550.9|178641.3|178551.3|178641.3|178551.3|178640.9|178550.9|2
1726044700000|2024-09-11 08:51:40|178642.3|178552.3|178645.7|178555.7|178645.7|178555.7|178642|178552|6
1726044710000|2024-09-11 08:51:50|178646|178556|178648.6|178558.6|178648.6|178558.6|178646|178556|4
1726044720000|2024-09-11 08:52:00|178648.1|178558.1|178648.1|178558.1|178648.1|178558.1|178648.1|178558.1|1
1726044730000|2024-09-11 08:52:10|178648|178558|178648.9|178558.9|178649|178559|178648|178558|4
1726044740000|2024-09-11 08:52:20|178649|178559|178655|178565|178657.6|178567.6|178645.8|178555.8|8
1726044750000|2024-09-11 08:52:30|178656|178566|178658.9|178568.9|178660.9|178570.9|178656|178566|7
1726044760000|2024-09-11 08:52:40|178655.8|178565.8|178652.3|178562.3|178660.1|178570.1|178646.8|178556.8|11
1726044770000|2024-09-11 08:52:50|178647.8|178557.8|178661.3|178571.3|178661.3|178571.3|178647.8|178557.8|10
1726044780000|2024-09-11 08:53:00|178663.6|178573.6|178663.9|178573.9|178664|178574|178663.6|178573.6|5
1726044790000|2024-09-11 08:53:10|178666|178576|178696.5|178606.5|178711|178621|178666|178576|13
1726044800000|2024-09-11 08:53:20|178695.2|178605.2|178701.6|178611.6|178703.6|178613.6|178692.4|178602.4|13
1726044810000|2024-09-11 08:53:30|178700.1|178610.1|178699.9|178609.9|178700.1|178610.1|178699.8|178609.8|4
1726044820000|2024-09-11 08:53:40|178698.5|178608.5|178696.9|178606.9|178698.5|178608.5|178696.9|178606.9|3
1726044830000|2024-09-11 08:53:50|178696.7|178606.7|178709.6|178619.6|178711.3|178621.3|178696.6|178606.6|7
1726044850000|2024-09-11 08:54:10|178709.1|178619.1|178711.3|178621.3|178711.3|178621.3|178709.1|178619.1|4
1726044860000|2024-09-11 08:54:20|178712.4|178622.4|178712.7|178622.7|178712.9|178622.9|178711.3|178621.3|6
1726044870000|2024-09-11 08:54:30|178712.8|178622.8|178712.8|178622.8|178712.8|178622.8|178712.8|178622.8|1
1726044880000|2024-09-11 08:54:40|178712.3|178622.3|178712.2|178622.2|178712.3|178622.3|178712.2|178622.2|2
1726044890000|2024-09-11 08:54:50|178710.9|178620.9|178697.6|178607.6|178710.9|178620.9|178697.6|178607.6|7
1726044900000|2024-09-11 08:55:00|178697.3|178607.3|178692.9|178602.9|178699.5|178609.5|178691.7|178601.7|10
1726044910000|2024-09-11 08:55:10|178691|178601|178695.8|178605.8|178695.8|178605.8|178689.8|178599.8|7
1726044920000|2024-09-11 08:55:20|178695.5|178605.5|178695.6|178605.6|178695.6|178605.6|178695.4|178605.4|4
1726044930000|2024-09-11 08:55:30|178696.7|178606.7|178696.6|178606.6|178696.7|178606.7|178695.3|178605.3|4
1726044940000|2024-09-11 08:55:40|178696.2|178606.2|178702.2|178612.2|178702.2|178612.2|178695.7|178605.7|8
1726044950000|2024-09-11 08:55:50|178701.1|178611.1|178711.1|178621.1|178711.1|178621.1|178701.1|178611.1|8
1726044960000|2024-09-11 08:56:00|178711|178621|178711|178621|178711|178621|178711|178621|1
1726044970000|2024-09-11 08:56:10|178711.6|178621.6|178711.6|178621.6|178711.6|178621.6|178711.6|178621.6|1
1726044980000|2024-09-11 08:56:20|178711.8|178621.8|178712|178622|178712|178622|178707.9|178617.9|5
1726044990000|2024-09-11 08:56:30|178718.5|178628.5|178768.3|178678.3|178772.8|178682.8|178718.5|178628.5|14
1726045000000|2024-09-11 08:56:40|178767|178677|178768.5|178678.5|178768.5|178678.5|178766.9|178676.9|4
1726045010000|2024-09-11 08:56:50|178771.3|178681.3|178778.7|178688.7|178780|178690|178770.1|178680.1|16
1726045020000|2024-09-11 08:57:00|178775.9|178685.9|178781.7|178691.7|178782.8|178692.8|178775.9|178685.9|8
1726045030000|2024-09-11 08:57:10|178784|178694|178805.2|178715.2|178805.2|178715.2|178778.7|178688.7|14
1726045040000|2024-09-11 08:57:20|178806.3|178716.3|178812.2|178722.2|178812.2|178722.2|178806.3|178716.3|3
1726045050000|2024-09-11 08:57:30|178812.1|178722.1|178818.4|178728.4|178821.1|178731.1|178812.1|178722.1|8
1726045060000|2024-09-11 08:57:40|178819.9|178729.9|178854.8|178764.8|178858.4|178768.4|178807.4|178717.4|19
1726045070000|2024-09-11 08:57:50|178853.9|178763.9|178854.2|178764.2|178865.4|178775.4|178849.2|178759.2|10
1726045080000|2024-09-11 08:58:00|178851.8|178761.8|178846.9|178756.9|178851.8|178761.8|178843.2|178753.2|7
1726045090000|2024-09-11 08:58:10|178845|178755|178844.3|178754.3|178845|178755|178839.5|178749.5|8
1726045100000|2024-09-11 08:58:20|178848.8|178758.8|178843.4|178753.4|178848.8|178758.8|178836.4|178746.4|10
1726045110000|2024-09-11 08:58:30|178840.5|178750.5|178844.2|178754.2|178846.3|178756.3|178840.5|178750.5|13
1726045120000|2024-09-11 08:58:40|178841.9|178751.9|178843.8|178753.8|178848|178758|178841.9|178751.9|12
1726045130000|2024-09-11 08:58:50|178847.5|178757.5|178845.4|178755.4|178847.5|178757.5|178840.8|178750.8|8
1726045140000|2024-09-11 08:59:00|178843|178753|178842.7|178752.7|178845.3|178755.3|178839.3|178749.3|12
1726045150000|2024-09-11 08:59:10|178844.7|178754.7|178843.4|178753.4|178847.1|178757.1|178841.6|178751.6|11
1726045160000|2024-09-11 08:59:20|178846.1|178756.1|178848|178758|178848|178758|178842.8|178752.8|4
1726045170000|2024-09-11 08:59:30|178846.2|178756.2|178843|178753|178847|178757|178840.7|178750.7|9
1726045180000|2024-09-11 08:59:40|178848.2|178758.2|178859.9|178769.9|178862.3|178772.3|178848.2|178758.2|7
1726045200000|2024-09-11 09:00:00|178861.3|178771.3|178866.1|178776.1|178866.1|178776.1|178861.3|178771.3|7
1726045210000|2024-09-11 09:00:10|178862.9|178772.9|178866.5|178776.5|178872.5|178782.5|178862.9|178772.9|13
1726045220000|2024-09-11 09:00:20|178873.8|178783.8|178879.6|178789.6|178879.6|178789.6|178873.7|178783.7|8
1726045230000|2024-09-11 09:00:30|178889.5|178799.5|178939|178849|178940.9|178850.9|178889.5|178799.5|15
1726045240000|2024-09-11 09:00:40|178931.8|178841.8|178930|178840|178935.1|178845.1|178920.2|178830.2|14
1726045250000|2024-09-11 09:00:50|178928.2|178838.2|178921|178831|178928.2|178838.2|178917.5|178827.5|11
1726045260000|2024-09-11 09:01:00|178923.7|178833.7|178918.6|178828.6|178923.7|178833.7|178911.1|178821.1|17
1726045270000|2024-09-11 09:01:10|178921.1|178831.1|178909.1|178819.1|178922.6|178832.6|178906.1|178816.1|12
1726045280000|2024-09-11 09:01:20|178910.9|178820.9|178911.8|178821.8|178914.3|178824.3|178909.3|178819.3|17
1726045290000|2024-09-11 09:01:30|178911.5|178821.5|178914.5|178824.5|178914.5|178824.5|178906.4|178816.4|11
1726045300000|2024-09-11 09:01:40|178916.3|178826.3|178914.7|178824.7|178916.8|178826.8|178912.9|178822.9|8
1726045310000|2024-09-11 09:01:50|178913.3|178823.3|178911|178821|178913.3|178823.3|178909.4|178819.4|7
1726045320000|2024-09-11 09:02:00|178867.5|178777.5|178906.1|178816.1|178920|178830|178863.3|178773.3|15
1726045330000|2024-09-11 09:02:10|178904.6|178814.6|178902|178812|178906.8|178816.8|178899.3|178809.3|9
1726045340000|2024-09-11 09:02:20|178899.2|178809.2|178899.3|178809.3|178900.7|178810.7|178898.9|178808.9|5
1726045350000|2024-09-11 09:02:30|178903.1|178813.1|178905.2|178815.2|178905.5|178815.5|178901.5|178811.5|7
1726045360000|2024-09-11 09:02:40|178902.1|178812.1|178903.4|178813.4|178903.4|178813.4|178902.1|178812.1|2
1726045370000|2024-09-11 09:02:50|178902.1|178812.1|178905.5|178815.5|178907.7|178817.7|178895.9|178805.9|13
1726045380000|2024-09-11 09:03:00|178906.6|178816.6|178903.2|178813.2|178909|178819|178900.5|178810.5|9
1726045390000|2024-09-11 09:03:10|178901.9|178811.9|178901.9|178811.9|178902.8|178812.8|178901.6|178811.6|6
1726045400000|2024-09-11 09:03:20|178901.7|178811.7|178901.3|178811.3|178901.7|178811.7|178898.2|178808.2|5
1726045410000|2024-09-11 09:03:30|178899.2|178809.2|178871.9|178781.9|178900.1|178810.1|178871.9|178781.9|12
1726045420000|2024-09-11 09:03:40|178875|178785|178894.5|178804.5|178899.2|178809.2|178875|178785|10
1726045430000|2024-09-11 09:03:50|178894.7|178804.7|178895.7|178805.7|178895.7|178805.7|178894.4|178804.4|4
1726045440000|2024-09-11 09:04:00|178895.6|178805.6|178899.7|178809.7|178899.7|178809.7|178895.6|178805.6|8
1726045450000|2024-09-11 09:04:10|178899.8|178809.8|178903.6|178813.6|178903.6|178813.6|178898.5|178808.5|6
1726045460000|2024-09-11 09:04:20|178900|178810|178901.8|178811.8|178905.8|178815.8|178900|178810|5
1726045470000|2024-09-11 09:04:30|178902.1|178812.1|178903.1|178813.1|178903.1|178813.1|178899.9|178809.9|9
1726045480000|2024-09-11 09:04:40|178902.7|178812.7|178898.4|178808.4|178902.7|178812.7|178895.6|178805.6|9
1726045490000|2024-09-11 09:04:50|178895.8|178805.8|178901.8|178811.8|178901.8|178811.8|178895.8|178805.8|11
1726045500000|2024-09-11 09:05:00|178901.1|178811.1|178897.8|178807.8|178901.1|178811.1|178897.1|178807.1|4
1726045510000|2024-09-11 09:05:10|178898|178808|178897|178807|178898|178808|178897|178807|3
1726045520000|2024-09-11 09:05:20|178898.6|178808.6|178896.1|178806.1|178898.6|178808.6|178893.2|178803.2|11
1726045530000|2024-09-11 09:05:30|178895.8|178805.8|178893.8|178803.8|178896.1|178806.1|178893.8|178803.8|4
1726045540000|2024-09-11 09:05:40|178895.2|178805.2|178891.7|178801.7|178896.4|178806.4|178888.1|178798.1|9
1726045550000|2024-09-11 09:05:50|178893|178803|178896.3|178806.3|178896.4|178806.4|178893|178803|6
1726045560000|2024-09-11 09:06:00|178894.6|178804.6|178896.5|178806.5|178896.5|178806.5|178894.6|178804.6|2
1726045570000|2024-09-11 09:06:10|178896.6|178806.6|178898.2|178808.2|178898.2|178808.2|178896.5|178806.5|3
1726045580000|2024-09-11 09:06:20|178901.9|178811.9|178903.3|178813.3|178903.3|178813.3|178898.7|178808.7|8
1726045590000|2024-09-11 09:06:30|178903.4|178813.4|178904.8|178814.8|178906.5|178816.5|178902.6|178812.6|7
1726045600000|2024-09-11 09:06:40|178904|178814|178902.5|178812.5|178905.1|178815.1|178902.5|178812.5|8
1726045610000|2024-09-11 09:06:50|178903.6|178813.6|178912.3|178822.3|178913.7|178823.7|178903.6|178813.6|15
1726045620000|2024-09-11 09:07:00|178905|178815|178910.4|178820.4|178910.8|178820.8|178905|178815|16
1726045630000|2024-09-11 09:07:10|178910.5|178820.5|178905.3|178815.3|178910.5|178820.5|178905.3|178815.3|6
1726045640000|2024-09-11 09:07:20|178903.8|178813.8|178893.9|178803.9|178903.8|178813.8|178893.9|178803.9|8
1726045650000|2024-09-11 09:07:30|178893.8|178803.8|178893.7|178803.7|178893.8|178803.8|178893.7|178803.7|2
1726045660000|2024-09-11 09:07:40|178881|178791|178876.8|178786.8|178881.4|178791.4|178874|178784|12
1726045670000|2024-09-11 09:07:50|178873.8|178783.8|178869.3|178779.3|178873.8|178783.8|178867.6|178777.6|6
1726045680000|2024-09-11 09:08:00|178869.4|178779.4|178869.2|178779.2|178869.4|178779.4|178869.2|178779.2|2
1726045690000|2024-09-11 09:08:10|178869.4|178779.4|178866.4|178776.4|178869.4|178779.4|178864.3|178774.3|9
1726045700000|2024-09-11 09:08:20|178866.5|178776.5|178858.9|178768.9|178866.5|178776.5|178858.6|178768.6|5
1726045710000|2024-09-11 09:08:30|178860.2|178770.2|178866.4|178776.4|178866.7|178776.7|178860.2|178770.2|7
1726045720000|2024-09-11 09:08:40|178866.3|178776.3|178866.5|178776.5|178866.5|178776.5|178866.3|178776.3|3
1726045730000|2024-09-11 09:08:50|178866|178776|178865.7|178775.7|178866.7|178776.7|178864.4|178774.4|8
1726045740000|2024-09-11 09:09:00|178867.1|178777.1|178868.7|178778.7|178868.7|178778.7|178866|178776|5
1726045750000|2024-09-11 09:09:10|178868.6|178778.6|178864.1|178774.1|178868.6|178778.6|178863.7|178773.7|5
1726045760000|2024-09-11 09:09:20|178862.8|178772.8|178864.3|178774.3|178865.9|178775.9|178861.1|178771.1|7
1726045770000|2024-09-11 09:09:30|178864.2|178774.2|178864.3|178774.3|178866.2|178776.2|178864.2|178774.2|3
1726045780000|2024-09-11 09:09:40|178862.7|178772.7|178863.6|178773.6|178864.4|178774.4|178861.9|178771.9|5
1726045790000|2024-09-11 09:09:50|178850.7|178760.7|178854.8|178764.8|178854.8|178764.8|178850.7|178760.7|4
1726045800000|2024-09-11 09:10:00|178853.9|178763.9|178851.9|178761.9|178853.9|178763.9|178847.8|178757.8|7
1726045810000|2024-09-11 09:10:10|178851.7|178761.7|178844.6|178754.6|178851.7|178761.7|178844.1|178754.1|9
1726045820000|2024-09-11 09:10:20|178845.8|178755.8|178846.4|178756.4|178846.4|178756.4|178843.9|178753.9|6
1726045830000|2024-09-11 09:10:30|178846.8|178756.8|178845|178755|178847.2|178757.2|178844.7|178754.7|7
1726045840000|2024-09-11 09:10:40|178845.3|178755.3|178845.3|178755.3|178845.3|178755.3|178841.6|178751.6|4
1726045850000|2024-09-11 09:10:50|178843.7|178753.7|178825.1|178735.1|178844.4|178754.4|178825.1|178735.1|7
1726045860000|2024-09-11 09:11:00|178773.2|178683.2|178770.8|178680.8|178773.2|178683.2|178758.5|178668.5|25
1726045870000|2024-09-11 09:11:10|178769.8|178679.8|178749.7|178659.7|178783.7|178693.7|178748.9|178658.9|22
1726045880000|2024-09-11 09:11:20|178749.9|178659.9|178749.8|178659.8|178753.1|178663.1|178747.4|178657.4|16
1726045890000|2024-09-11 09:11:30|178749.1|178659.1|178753.6|178663.6|178755|178665|178749|178659|16
1726045900000|2024-09-11 09:11:40|178756|178666|178750.7|178660.7|178756|178666|178750.7|178660.7|6
1726045910000|2024-09-11 09:11:50|178750.4|178660.4|178744.9|178654.9|178753.3|178663.3|178744.9|178654.9|12
1726045920000|2024-09-11 09:12:00|178746.3|178656.3|178743.1|178653.1|178748.8|178658.8|178738|178648|9
1726045930000|2024-09-11 09:12:10|178740.5|178650.5|178742.9|178652.9|178744.7|178654.7|178740.5|178650.5|6
1726045940000|2024-09-11 09:12:20|178742.8|178652.8|178752.6|178662.6|178753.4|178663.4|178742.8|178652.8|9
1726045950000|2024-09-11 09:12:30|178752.7|178662.7|178750.1|178660.1|178752.7|178662.7|178746.3|178656.3|8
1726045960000|2024-09-11 09:12:40|178750|178660|178742.8|178652.8|178750|178660|178739.9|178649.9|12
1726045970000|2024-09-11 09:12:50|178741.2|178651.2|178748.3|178658.3|178750|178660|178741.2|178651.2|8
1726045980000|2024-09-11 09:13:00|178747.1|178657.1|178747.1|178657.1|178747.1|178657.1|178747.1|178657.1|1
1726045990000|2024-09-11 09:13:10|178747.2|178657.2|178746.2|178656.2|178747.2|178657.2|178744|178654|5
1726046000000|2024-09-11 09:13:20|178746.1|178656.1|178745.7|178655.7|178746.2|178656.2|178745.7|178655.7|4
1726046010000|2024-09-11 09:13:30|178745.6|178655.6|178745.6|178655.6|178745.6|178655.6|178742.3|178652.3|6
1726046020000|2024-09-11 09:13:40|178743.1|178653.1|178742.3|178652.3|178743.1|178653.1|178740.2|178650.2|6
1726046030000|2024-09-11 09:13:50|178742.4|178652.4|178742.4|178652.4|178742.4|178652.4|178742.4|178652.4|1
1726046040000|2024-09-11 09:14:00|178741.8|178651.8|178739.5|178649.5|178742.1|178652.1|178738.7|178648.7|12
1726046050000|2024-09-11 09:14:10|178740.4|178650.4|178737.2|178647.2|178740.4|178650.4|178732.2|178642.2|8
1726046060000|2024-09-11 09:14:20|178737.3|178647.3|178737.2|178647.2|178737.3|178647.3|178737.2|178647.2|2
1726046070000|2024-09-11 09:14:30|178733.3|178643.3|178731.3|178641.3|178733.3|178643.3|178731.3|178641.3|3
1726046080000|2024-09-11 09:14:40|178731.4|178641.4|178769.1|178679.1|178777.2|178687.2|178729.6|178639.6|10
1726046090000|2024-09-11 09:14:50|178769.6|178679.6|178770.8|178680.8|178772.3|178682.3|178769.1|178679.1|10
1726046100000|2024-09-11 09:15:00|178771.1|178681.1|178776.9|178686.9|178786.1|178696.1|178771.1|178681.1|17
1726046110000|2024-09-11 09:15:10|178775.3|178685.3|178773.9|178683.9|178780.2|178690.2|178773.9|178683.9|12
1726046120000|2024-09-11 09:15:20|178773.8|178683.8|178769.9|178679.9|178774.3|178684.3|178769.9|178679.9|3
1726046130000|2024-09-11 09:15:30|178770.1|178680.1|178770.1|178680.1|178771.7|178681.7|178767.5|178677.5|8
1726046140000|2024-09-11 09:15:40|178770.5|178680.5|178767.4|178677.4|178773.1|178683.1|178767.4|178677.4|5
1726046150000|2024-09-11 09:15:50|178764.3|178674.3|178731.5|178641.5|178765.9|178675.9|178730.5|178640.5|26
1726046160000|2024-09-11 09:16:00|178730.4|178640.4|178772|178682|178772|178682|178730.4|178640.4|11
1726046170000|2024-09-11 09:16:10|178772.7|178682.7|178771.2|178681.2|178775.2|178685.2|178770.6|178680.6|10
1726046180000|2024-09-11 09:16:20|178773.7|178683.7|178773.3|178683.3|178773.7|178683.7|178769.9|178679.9|10
1726046190000|2024-09-11 09:16:30|178773.2|178683.2|178772.2|178682.2|178773.3|178683.3|178771.6|178681.6|7
1726046200000|2024-09-11 09:16:40|178769.8|178679.8|178750.1|178660.1|178771.5|178681.5|178747.9|178657.9|15
1726046210000|2024-09-11 09:16:50|178748.4|178658.4|178743.6|178653.6|178748.4|178658.4|178738.1|178648.1|12
1726046220000|2024-09-11 09:17:00|178744.6|178654.6|178741.4|178651.4|178744.7|178654.7|178738|178648|10
1726046230000|2024-09-11 09:17:10|178741.2|178651.2|178739.4|178649.4|178742.4|178652.4|178739.3|178649.3|7
1726046240000|2024-09-11 09:17:20|178735|178645|178710.3|178620.3|178736.2|178646.2|178696|178606|18
1726046250000|2024-09-11 09:17:30|178711.6|178621.6|178762.3|178672.3|178771|178681|178711.6|178621.6|13
1726046260000|2024-09-11 09:17:40|178764|178674|178767.9|178677.9|178767.9|178677.9|178761.8|178671.8|17
1726046270000|2024-09-11 09:17:50|178766.4|178676.4|178767.6|178677.6|178768.8|178678.8|178766.2|178676.2|5
1726046280000|2024-09-11 09:18:00|178766.6|178676.6|178765.1|178675.1|178766.8|178676.8|178764.9|178674.9|5
1726046290000|2024-09-11 09:18:10|178766.8|178676.8|178767.2|178677.2|178767.2|178677.2|178765.2|178675.2|11
1726046300000|2024-09-11 09:18:20|178766.1|178676.1|178766.9|178676.9|178767.3|178677.3|178765.6|178675.6|9
1726046310000|2024-09-11 09:18:30|178766.8|178676.8|178772.3|178682.3|178772.3|178682.3|178766.8|178676.8|11
1726046320000|2024-09-11 09:18:40|178773.7|178683.7|178774.1|178684.1|178774.1|178684.1|178773.7|178683.7|2
1726046330000|2024-09-11 09:18:50|178774.6|178684.6|178773.9|178683.9|178774.7|178684.7|178773.2|178683.2|5
1726046340000|2024-09-11 09:19:00|178773.7|178683.7|178773.7|178683.7|178773.7|178683.7|178773.7|178683.7|1
1726046350000|2024-09-11 09:19:10|178773|178683|178772.6|178682.6|178773|178683|178772.5|178682.5|4
1726046360000|2024-09-11 09:19:20|178772.5|178682.5|178771|178681|178772.5|178682.5|178767.9|178677.9|8
1726046370000|2024-09-11 09:19:30|178770|178680|178771.3|178681.3|178771.4|178681.4|178769.8|178679.8|5
1726046380000|2024-09-11 09:19:40|178771.4|178681.4|178773.9|178683.9|178773.9|178683.9|178771.4|178681.4|6
1726046400000|2024-09-11 09:20:00|178774|178684|178778|178688|178778.6|178688.6|178773.9|178683.9|11
1726046410000|2024-09-11 09:20:10|178777.8|178687.8|178779.8|178689.8|178779.8|178689.8|178776.5|178686.5|6
1726046420000|2024-09-11 09:20:20|178779.9|178689.9|178813.8|178723.8|178821.5|178731.5|178779.9|178689.9|7
1726046430000|2024-09-11 09:20:30|178813|178723|178811.5|178721.5|178813|178723|178811.5|178721.5|3
1726046440000|2024-09-11 09:20:40|178810.4|178720.4|178788.9|178698.9|178810.4|178720.4|178788.2|178698.2|8
1726046450000|2024-09-11 09:20:50|178789.3|178699.3|178793.8|178703.8|178793.9|178703.9|178789.3|178699.3|4
1726046460000|2024-09-11 09:21:00|178791.8|178701.8|178787.1|178697.1|178791.8|178701.8|178782.4|178692.4|7
1726046470000|2024-09-11 09:21:10|178787.3|178697.3|178786.7|178696.7|178787.3|178697.3|178786.5|178696.5|4
1726046480000|2024-09-11 09:21:20|178785.3|178695.3|178789.7|178699.7|178789.8|178699.8|178785.3|178695.3|6
1726046490000|2024-09-11 09:21:30|178788.2|178698.2|178803.2|178713.2|178806.3|178716.3|178788.2|178698.2|9
1726046500000|2024-09-11 09:21:40|178800.2|178710.2|178812.3|178722.3|178812.3|178722.3|178800.2|178710.2|11
1726046510000|2024-09-11 09:21:50|178813.1|178723.1|178823|178733|178824.6|178734.6|178811.7|178721.7|8
1726046520000|2024-09-11 09:22:00|178818.6|178728.6|178821|178731|178822.6|178732.6|178817.7|178727.7|10
1726046530000|2024-09-11 09:22:10|178821.3|178731.3|178823.7|178733.7|178823.7|178733.7|178821.1|178731.1|4
1726046540000|2024-09-11 09:22:20|178823.8|178733.8|178822.4|178732.4|178823.8|178733.8|178819.8|178729.8|3
1726046550000|2024-09-11 09:22:30|178818.6|178728.6|178820.6|178730.6|178823.1|178733.1|178818.3|178728.3|6
1726046560000|2024-09-11 09:22:40|178820.5|178730.5|178818.6|178728.6|178820.5|178730.5|178813.6|178723.6|3
1726046570000|2024-09-11 09:22:50|178817.7|178727.7|178817.3|178727.3|178818|178728|178813.5|178723.5|7
1726046580000|2024-09-11 09:23:00|178816.8|178726.8|178815.5|178725.5|178818.8|178728.8|178813.7|178723.7|8
1726046590000|2024-09-11 09:23:10|178815.7|178725.7|178817.6|178727.6|178817.6|178727.6|178815.7|178725.7|6
1726046600000|2024-09-11 09:23:20|178816.6|178726.6|178821.8|178731.8|178822.6|178732.6|178816.6|178726.6|3
1726046610000|2024-09-11 09:23:30|178823.6|178733.6|178824.8|178734.8|178824.8|178734.8|178823.6|178733.6|6
1726046620000|2024-09-11 09:23:40|178825.3|178735.3|178827.2|178737.2|178829|178739|178825.3|178735.3|10
1726046630000|2024-09-11 09:23:50|178827.6|178737.6|178826|178736|178827.6|178737.6|178825.1|178735.1|5
1726046640000|2024-09-11 09:24:00|178825.5|178735.5|178824.2|178734.2|178825.5|178735.5|178824.2|178734.2|2
1726046650000|2024-09-11 09:24:10|178824.3|178734.3|178824.2|178734.2|178824.3|178734.3|178824.2|178734.2|2
1726046660000|2024-09-11 09:24:20|178821.5|178731.5|178819.1|178729.1|178823.1|178733.1|178819.1|178729.1|4
1726046670000|2024-09-11 09:24:30|178821.6|178731.6|178819.2|178729.2|178821.6|178731.6|178816|178726|8
1726046680000|2024-09-11 09:24:40|178819.4|178729.4|178817.6|178727.6|178819.9|178729.9|178816.3|178726.3|9
1726046690000|2024-09-11 09:24:50|178815.4|178725.4|178819.5|178729.5|178821.3|178731.3|178815.4|178725.4|8
1726046700000|2024-09-11 09:25:00|178820.8|178730.8|178825.7|178735.7|178825.7|178735.7|178820.8|178730.8|7
1726046710000|2024-09-11 09:25:10|178823.7|178733.7|178820.9|178730.9|178825.7|178735.7|178820.9|178730.9|9
1726046720000|2024-09-11 09:25:20|178820.5|178730.5|178824.5|178734.5|178824.5|178734.5|178820.2|178730.2|8
1726046730000|2024-09-11 09:25:30|178825.8|178735.8|178826.7|178736.7|178827.5|178737.5|178824.9|178734.9|8
1726046740000|2024-09-11 09:25:40|178826.6|178736.6|178826.2|178736.2|178826.9|178736.9|178826.2|178736.2|4
1726046750000|2024-09-11 09:25:50|178824.7|178734.7|178834.8|178744.8|178835.9|178745.9|178824.7|178734.7|8
1726046760000|2024-09-11 09:26:00|178829.7|178739.7|178836.2|178746.2|178842.7|178752.7|178829.7|178739.7|10
1726046770000|2024-09-11 09:26:10|178833.2|178743.2|178825.9|178735.9|178833.2|178743.2|178821.9|178731.9|4
1726046780000|2024-09-11 09:26:20|178825.8|178735.8|178819.7|178729.7|178826.5|178736.5|178815.3|178725.3|17
1726046790000|2024-09-11 09:26:30|178813.4|178723.4|178815.7|178725.7|178818.2|178728.2|178813.3|178723.3|20
1726046800000|2024-09-11 09:26:40|178809.8|178719.8|178812|178722|178816.2|178726.2|178809.8|178719.8|22
1726046810000|2024-09-11 09:26:50|178811.3|178721.3|178812.9|178722.9|178817|178727|178810.7|178720.7|18
1726046820000|2024-09-11 09:27:00|178813.8|178723.8|178826.5|178736.5|178827.5|178737.5|178807.1|178717.1|11
1726046830000|2024-09-11 09:27:10|178823|178733|178826|178736|178827|178737|178823|178733|7
1726046840000|2024-09-11 09:27:20|178825.9|178735.9|178826|178736|178827.3|178737.3|178825.1|178735.1|8
1726046850000|2024-09-11 09:27:30|178827.2|178737.2|178828|178738|178828.9|178738.9|178827.1|178737.1|5
1726046860000|2024-09-11 09:27:40|178828.1|178738.1|178842.5|178752.5|178842.5|178752.5|178828.1|178738.1|16
1726046870000|2024-09-11 09:27:50|178841.4|178751.4|178849.3|178759.3|178849.9|178759.9|178840.6|178750.6|14
1726046880000|2024-09-11 09:28:00|178850.8|178760.8|178850.3|178760.3|178850.8|178760.8|178848.9|178758.9|5
1726046890000|2024-09-11 09:28:10|178850.1|178760.1|178853.1|178763.1|178857.7|178767.7|178848.9|178758.9|7
1726046900000|2024-09-11 09:28:20|178854.5|178764.5|178856.6|178766.6|178857.2|178767.2|178854.5|178764.5|6
1726046910000|2024-09-11 09:28:30|178855.7|178765.7|178855.7|178765.7|178855.7|178765.7|178855.7|178765.7|1
1726046920000|2024-09-11 09:28:40|178856.3|178766.3|178854.3|178764.3|178856.3|178766.3|178852.1|178762.1|7
1726046930000|2024-09-11 09:28:50|178854.9|178764.9|178889.6|178799.6|178892.1|178802.1|178854.4|178764.4|14
1726046940000|2024-09-11 09:29:00|178889.7|178799.7|178912.7|178822.7|178919.7|178829.7|178888.6|178798.6|11
1726046950000|2024-09-11 09:29:10|178917.1|178827.1|178916.8|178826.8|178917.3|178827.3|178904.9|178814.9|17
1726046960000|2024-09-11 09:29:20|178910.9|178820.9|178924.5|178834.5|178927.2|178837.2|178910.7|178820.7|13
1726046970000|2024-09-11 09:29:30|178919.4|178829.4|178887.5|178797.5|178919.4|178829.4|178883.6|178793.6|14
1726046980000|2024-09-11 09:29:40|178887.4|178797.4|178880.7|178790.7|178887.4|178797.4|178879.9|178789.9|7
1726046990000|2024-09-11 09:29:50|178881.3|178791.3|178880.3|178790.3|178881.4|178791.4|178879.2|178789.2|7
1726047000000|2024-09-11 09:30:00|178881.6|178791.6|178879.3|178789.3|178881.7|178791.7|178879.3|178789.3|6
1726047020000|2024-09-11 09:30:20|178879.6|178789.6|178882.7|178792.7|178886.6|178796.6|178879.6|178789.6|16
1726047030000|2024-09-11 09:30:30|178886.1|178796.1|178900.7|178810.7|178900.7|178810.7|178880|178790|10
1726047040000|2024-09-11 09:30:40|178898.9|178808.9|178903.6|178813.6|178906.5|178816.5|178898.9|178808.9|10
1726047050000|2024-09-11 09:30:50|178903|178813|178900.5|178810.5|178903|178813|178898.9|178808.9|7
1726047060000|2024-09-11 09:31:00|178899|178809|178896.8|178806.8|178899.8|178809.8|178896|178806|10
1726047070000|2024-09-11 09:31:10|178895.7|178805.7|178895|178805|178897.9|178807.9|178894.3|178804.3|11
1726047080000|2024-09-11 09:31:20|178894.6|178804.6|178895.1|178805.1|178895.1|178805.1|178894.4|178804.4|4
1726047090000|2024-09-11 09:31:30|178895.4|178805.4|178899.8|178809.8|178902.8|178812.8|178895.4|178805.4|7
1726047100000|2024-09-11 09:31:40|178900|178810|178894.4|178804.4|178900|178810|178894.4|178804.4|5
1726047110000|2024-09-11 09:31:50|178892.2|178802.2|178870.4|178780.4|178893.7|178803.7|178867.9|178777.9|19
1726047120000|2024-09-11 09:32:00|178866.2|178776.2|178864.1|178774.1|178868.2|178778.2|178864.1|178774.1|8
1726047130000|2024-09-11 09:32:10|178862.2|178772.2|178861.1|178771.1|178862.2|178772.2|178857.6|178767.6|7
1726047140000|2024-09-11 09:32:20|178861|178771|178861|178771|178861|178771|178861|178771|1
1726047150000|2024-09-11 09:32:30|178861.1|178771.1|178861|178771|178861.1|178771.1|178859.7|178769.7|5
1726047160000|2024-09-11 09:32:40|178861.6|178771.6|178862.3|178772.3|178862.3|178772.3|178861.6|178771.6|4
1726047170000|2024-09-11 09:32:50|178865.4|178775.4|178864.8|178774.8|178866.8|178776.8|178864.8|178774.8|4
1726047180000|2024-09-11 09:33:00|178863.4|178773.4|178863.7|178773.7|178863.7|178773.7|178863.4|178773.4|2
1726047190000|2024-09-11 09:33:10|178863.6|178773.6|178846.5|178756.5|178863.6|178773.6|178844.9|178754.9|11
1726047200000|2024-09-11 09:33:20|178846.2|178756.2|178846.9|178756.9|178846.9|178756.9|178845.9|178755.9|7
1726047210000|2024-09-11 09:33:30|178844.1|178754.1|178858.3|178768.3|178862|178772|178844|178754|18
1726047220000|2024-09-11 09:33:40|178858.1|178768.1|178861.6|178771.6|178865|178775|178858|178768|11
1726047230000|2024-09-11 09:33:50|178863.1|178773.1|178866|178776|178866.8|178776.8|178862.5|178772.5|5
1726047240000|2024-09-11 09:34:00|178864.2|178774.2|178878|178788|178891.2|178801.2|178864.2|178774.2|11
1726047250000|2024-09-11 09:34:10|178877.6|178787.6|178874.1|178784.1|178877.6|178787.6|178870.2|178780.2|7
1726047260000|2024-09-11 09:34:20|178870.2|178780.2|178877|178787|178877|178787|178868.4|178778.4|8
1726047270000|2024-09-11 09:34:30|178874.7|178784.7|178864.1|178774.1|178877.9|178787.9|178856.6|178766.6|10
1726047280000|2024-09-11 09:34:40|178864.3|178774.3|178863.4|178773.4|178864.3|178774.3|178863.4|178773.4|3
1726047290000|2024-09-11 09:34:50|178864.7|178774.7|178849.8|178759.8|178864.7|178774.7|178842.9|178752.9|5
1726047300000|2024-09-11 09:35:00|178850.9|178760.9|178848.1|178758.1|178850.9|178760.9|178846.7|178756.7|13
1726047310000|2024-09-11 09:35:10|178847.9|178757.9|178826.3|178736.3|178849.1|178759.1|178825.6|178735.6|13
1726047320000|2024-09-11 09:35:20|178827.7|178737.7|178826|178736|178828.7|178738.7|178823.8|178733.8|11
1726047330000|2024-09-11 09:35:30|178827.7|178737.7|178845|178755|178852.3|178762.3|178827.7|178737.7|14
1726047340000|2024-09-11 09:35:40|178845.1|178755.1|178835.8|178745.8|178845.1|178755.1|178835.6|178745.6|6
1726047350000|2024-09-11 09:35:50|178834.6|178744.6|178848|178758|178848|178758|178832.6|178742.6|11
1726047360000|2024-09-11 09:36:00|178847.3|178757.3|178847|178757|178849.3|178759.3|178846.7|178756.7|10
1726047370000|2024-09-11 09:36:10|178846.8|178756.8|178847|178757|178847|178757|178846.8|178756.8|2
1726047380000|2024-09-11 09:36:20|178846.9|178756.9|178840.9|178750.9|178848.3|178758.3|178832|178742|10
1726047390000|2024-09-11 09:36:30|178841.1|178751.1|178829.4|178739.4|178842.9|178752.9|178829.4|178739.4|7
1726047400000|2024-09-11 09:36:40|178830.8|178740.8|178824.3|178734.3|178832.4|178742.4|178824.3|178734.3|11
1726047410000|2024-09-11 09:36:50|178822.8|178732.8|178826.8|178736.8|178826.8|178736.8|178821.5|178731.5|11
1726047420000|2024-09-11 09:37:00|178823.8|178733.8|178824.1|178734.1|178824.1|178734.1|178822.7|178732.7|5
1726047430000|2024-09-11 09:37:10|178824|178734|178823.7|178733.7|178824.2|178734.2|178822|178732|6
1726047440000|2024-09-11 09:37:20|178822.5|178732.5|178822.5|178732.5|178825.5|178735.5|178822.2|178732.2|8
1726047450000|2024-09-11 09:37:30|178821.6|178731.6|178821.8|178731.8|178823.9|178733.9|178819.4|178729.4|16
1726047460000|2024-09-11 09:37:40|178821.6|178731.6|178824.6|178734.6|178824.6|178734.6|178820.3|178730.3|6
1726047470000|2024-09-11 09:37:50|178823.7|178733.7|178824.2|178734.2|178824.2|178734.2|178823.7|178733.7|3
1726047480000|2024-09-11 09:38:00|178824.6|178734.6|178824.4|178734.4|178824.8|178734.8|178822.3|178732.3|9
1726047490000|2024-09-11 09:38:10|178823.9|178733.9|178824.3|178734.3|178824.3|178734.3|178821.6|178731.6|7
1726047500000|2024-09-11 09:38:20|178824.4|178734.4|178819.1|178729.1|178824.5|178734.5|178819.1|178729.1|10
1726047510000|2024-09-11 09:38:30|178819|178729|178819|178729|178821.4|178731.4|178817.1|178727.1|11
1726047520000|2024-09-11 09:38:40|178818.4|178728.4|178821.5|178731.5|178821.6|178731.6|178817.4|178727.4|9
1726047530000|2024-09-11 09:38:50|178819.2|178729.2|178823.7|178733.7|178824.3|178734.3|178819|178729|9
1726047540000|2024-09-11 09:39:00|178826|178736|178823.8|178733.8|178827.5|178737.5|178823.8|178733.8|3
1726047550000|2024-09-11 09:39:10|178823.1|178733.1|178823.1|178733.1|178825.9|178735.9|178821.7|178731.7|5
1726047560000|2024-09-11 09:39:20|178821.1|178731.1|178823.4|178733.4|178824.6|178734.6|178819.5|178729.5|13
1726047570000|2024-09-11 09:39:30|178823.3|178733.3|178823.6|178733.6|178823.6|178733.6|178822.2|178732.2|5
1726047580000|2024-09-11 09:39:40|178825|178735|178839.7|178749.7|178840.6|178750.6|178825|178735|9
1726047590000|2024-09-11 09:39:50|178838.5|178748.5|178846.3|178756.3|178847.2|178757.2|178836.2|178746.2|14
1726047600000|2024-09-11 09:40:00|178847.7|178757.7|178847.2|178757.2|178848|178758|178847.2|178757.2|3
1726047610000|2024-09-11 09:40:10|178849.7|178759.7|178851.5|178761.5|178851.5|178761.5|178847.7|178757.7|5
1726047620000|2024-09-11 09:40:20|178864.2|178774.2|178863.2|178773.2|178864.3|178774.3|178863.2|178773.2|3
1726047630000|2024-09-11 09:40:30|178862.6|178772.6|178860.5|178770.5|178862.6|178772.6|178860.5|178770.5|3
1726047640000|2024-09-11 09:40:40|178860.4|178770.4|178854.1|178764.1|178860.4|178770.4|178853.8|178763.8|8
1726047650000|2024-09-11 09:40:50|178862.1|178772.1|178859.8|178769.8|178863.1|178773.1|178859.8|178769.8|11
1726047660000|2024-09-11 09:41:00|178859.4|178769.4|178860.7|178770.7|178860.7|178770.7|178859.4|178769.4|2
1726047680000|2024-09-11 09:41:20|178861.9|178771.9|178863.2|178773.2|178863.2|178773.2|178860.8|178770.8|3
1726047690000|2024-09-11 09:41:30|178868.1|178778.1|178857.1|178767.1|178868.1|178778.1|178857.1|178767.1|7
1726047700000|2024-09-11 09:41:40|178858.7|178768.7|178858.2|178768.2|178858.7|178768.7|178856.8|178766.8|5
1726047730000|2024-09-11 09:42:10|178857.4|178767.4|178849.3|178759.3|178857.4|178767.4|178848.6|178758.6|9
1726047740000|2024-09-11 09:42:20|178849|178759|178843.9|178753.9|178849|178759|178843.9|178753.9|4
1726047750000|2024-09-11 09:42:30|178843.3|178753.3|178843.9|178753.9|178845.9|178755.9|178843.3|178753.3|12
1726047760000|2024-09-11 09:42:40|178842.9|178752.9|178842.2|178752.2|178843|178753|178841.9|178751.9|5
1726047770000|2024-09-11 09:42:50|178841.8|178751.8|178843.5|178753.5|178843.5|178753.5|178841.8|178751.8|3
1726047780000|2024-09-11 09:43:00|178843.7|178753.7|178841.8|178751.8|178843.7|178753.7|178841.5|178751.5|7
1726047790000|2024-09-11 09:43:10|178843.4|178753.4|178843.3|178753.3|178843.4|178753.4|178841.8|178751.8|6
1726047800000|2024-09-11 09:43:20|178853.6|178763.6|178857.4|178767.4|178859.5|178769.5|178853.6|178763.6|7
1726047820000|2024-09-11 09:43:40|178856.1|178766.1|178851.8|178761.8|178856.1|178766.1|178851.8|178761.8|4
1726047830000|2024-09-11 09:43:50|178851.5|178761.5|178860.5|178770.5|178860.5|178770.5|178851.5|178761.5|3
1726047840000|2024-09-11 09:44:00|178858.8|178768.8|178858.7|178768.7|178863.7|178773.7|178858.7|178768.7|5
1726047850000|2024-09-11 09:44:10|178856.7|178766.7|178845.5|178755.5|178859.3|178769.3|178843.2|178753.2|10
1726047860000|2024-09-11 09:44:20|178847.6|178757.6|178847.8|178757.8|178847.8|178757.8|178846.1|178756.1|3
1726047870000|2024-09-11 09:44:30|178847.9|178757.9|178849.5|178759.5|178849.5|178759.5|178847.9|178757.9|3
1726047880000|2024-09-11 09:44:40|178849.6|178759.6|178847.2|178757.2|178851.6|178761.6|178847.2|178757.2|6
1726047890000|2024-09-11 09:44:50|178846.3|178756.3|178847.3|178757.3|178848.2|178758.2|178846.3|178756.3|9
1726047900000|2024-09-11 09:45:00|178847.4|178757.4|178847.2|178757.2|178848.6|178758.6|178847.2|178757.2|5
1726047910000|2024-09-11 09:45:10|178847|178757|178843.1|178753.1|178847|178757|178843|178753|4
1726047930000|2024-09-11 09:45:30|178843.5|178753.5|178843.6|178753.6|178843.6|178753.6|178843.5|178753.5|2
1726047940000|2024-09-11 09:45:40|178843.9|178753.9|178843.9|178753.9|178843.9|178753.9|178843.9|178753.9|1
1726047950000|2024-09-11 09:45:50|178841.6|178751.6|178831.5|178741.5|178841.6|178751.6|178831.2|178741.2|9
1726047960000|2024-09-11 09:46:00|178831.4|178741.4|178831.4|178741.4|178831.4|178741.4|178831.4|178741.4|1
1726047970000|2024-09-11 09:46:10|178831.5|178741.5|178831.4|178741.4|178831.5|178741.5|178831.4|178741.4|2
1726047980000|2024-09-11 09:46:20|178830.4|178740.4|178830.3|178740.3|178830.4|178740.4|178830.3|178740.3|2
1726047990000|2024-09-11 09:46:30|178830.4|178740.4|178830.4|178740.4|178830.4|178740.4|178830.4|178740.4|1
1726048000000|2024-09-11 09:46:40|178829|178739|178813.9|178723.9|178829|178739|178808.7|178718.7|5
1726048010000|2024-09-11 09:46:50|178814.4|178724.4|178813.9|178723.9|178814.4|178724.4|178813.7|178723.7|4
1726048020000|2024-09-11 09:47:00|178811.8|178721.8|178810.6|178720.6|178811.8|178721.8|178810.6|178720.6|3
1726048030000|2024-09-11 09:47:10|178810.7|178720.7|178815.6|178725.6|178816.4|178726.4|178810|178720|9
1726048040000|2024-09-11 09:47:20|178817.1|178727.1|178817.1|178727.1|178817.1|178727.1|178817.1|178727.1|1
1726048060000|2024-09-11 09:47:40|178816.1|178726.1|178812.5|178722.5|178816.1|178726.1|178812.5|178722.5|3
1726048070000|2024-09-11 09:47:50|178812.4|178722.4|178812.5|178722.5|178812.5|178722.5|178812.4|178722.4|2
1726048080000|2024-09-11 09:48:00|178812.4|178722.4|178812.5|178722.5|178812.5|178722.5|178812.4|178722.4|2
1726048090000|2024-09-11 09:48:10|178814.6|178724.6|178809.2|178719.2|178814.6|178724.6|178809.2|178719.2|2
1726048100000|2024-09-11 09:48:20|178809.6|178719.6|178772|178682|178811.1|178721.1|178772|178682|12
1726048110000|2024-09-11 09:48:30|178770.9|178680.9|178770.5|178680.5|178770.9|178680.9|178770.5|178680.5|2
1726048120000|2024-09-11 09:48:40|178769.7|178679.7|178770.1|178680.1|178770.1|178680.1|178769.7|178679.7|2
1726048130000|2024-09-11 09:48:50|178770.4|178680.4|178770.9|178680.9|178770.9|178680.9|178770.2|178680.2|4
1726048140000|2024-09-11 09:49:00|178770.8|178680.8|178786.6|178696.6|178786.6|178696.6|178770|178680|7
1726048150000|2024-09-11 09:49:10|178786.2|178696.2|178785.6|178695.6|178786.6|178696.6|178785.6|178695.6|5
1726048160000|2024-09-11 09:49:20|178785.5|178695.5|178784.6|178694.6|178785.5|178695.5|178784.5|178694.5|3
1726048170000|2024-09-11 09:49:30|178784.1|178694.1|178782.4|178692.4|178784.1|178694.1|178782.4|178692.4|4
1726048180000|2024-09-11 09:49:40|178780.9|178690.9|178776.4|178686.4|178780.9|178690.9|178774.1|178684.1|3
1726048190000|2024-09-11 09:49:50|178776.7|178686.7|178778.5|178688.5|178778.5|178688.5|178776.7|178686.7|3
1726048200000|2024-09-11 09:50:00|178777.1|178687.1|178801.4|178711.4|178807|178717|178777.1|178687.1|8
1726048210000|2024-09-11 09:50:10|178801.3|178711.3|178798.5|178708.5|178801.3|178711.3|178798.5|178708.5|3
1726048220000|2024-09-11 09:50:20|178798.8|178708.8|178799.1|178709.1|178799.1|178709.1|178798.8|178708.8|2
1726048230000|2024-09-11 09:50:30|178800.2|178710.2|178800.7|178710.7|178800.7|178710.7|178800.2|178710.2|3
1726048240000|2024-09-11 09:50:40|178804.4|178714.4|178802.3|178712.3|178804.4|178714.4|178801|178711|7
1726048250000|2024-09-11 09:50:50|178800.7|178710.7|178810.5|178720.5|178810.5|178720.5|178799.1|178709.1|9
1726048260000|2024-09-11 09:51:00|178815.1|178725.1|178821.8|178731.8|178822.6|178732.6|178815.1|178725.1|5
1726048270000|2024-09-11 09:51:10|178819.9|178729.9|178820|178730|178820|178730|178819.9|178729.9|2
1726048290000|2024-09-11 09:51:30|178822.4|178732.4|178823.2|178733.2|178823.5|178733.5|178822.2|178732.2|6
1726048310000|2024-09-11 09:51:50|178823|178733|178822.9|178732.9|178823.7|178733.7|178822.9|178732.9|5
1726048320000|2024-09-11 09:52:00|178822.8|178732.8|178822|178732|178824.3|178734.3|178822|178732|5
1726048330000|2024-09-11 09:52:10|178821.7|178731.7|178824|178734|178826.2|178736.2|178821.6|178731.6|8
1726048340000|2024-09-11 09:52:20|178823.9|178733.9|178825|178735|178825.9|178735.9|178823.9|178733.9|7
1726048350000|2024-09-11 09:52:30|178825.9|178735.9|178826.2|178736.2|178826.2|178736.2|178824.9|178734.9|4
1726048360000|2024-09-11 09:52:40|178825.3|178735.3|178831|178741|178831|178741|178824.9|178734.9|5
1726048370000|2024-09-11 09:52:50|178826.5|178736.5|178826.5|178736.5|178827.1|178737.1|178826.5|178736.5|3
1726048380000|2024-09-11 09:53:00|178823.7|178733.7|178823.7|178733.7|178823.7|178733.7|178823.6|178733.6|3
1726048390000|2024-09-11 09:53:10|178823.6|178733.6|178821.7|178731.7|178823.6|178733.6|178821.7|178731.7|3
1726048400000|2024-09-11 09:53:20|178820.6|178730.6|178817.6|178727.6|178820.6|178730.6|178817.5|178727.5|6
1726048410000|2024-09-11 09:53:30|178817.5|178727.5|178817|178727|178817.5|178727.5|178816.9|178726.9|3
1726048420000|2024-09-11 09:53:40|178817.1|178727.1|178817.2|178727.2|178817.2|178727.2|178817.1|178727.1|2
1726048430000|2024-09-11 09:53:50|178816.4|178726.4|178815.5|178725.5|178816.4|178726.4|178815|178725|3
1726048440000|2024-09-11 09:54:00|178815.3|178725.3|178815.4|178725.4|178816.1|178726.1|178815.3|178725.3|4
1726048450000|2024-09-11 09:54:10|178815.5|178725.5|178818.1|178728.1|178818.1|178728.1|178815.5|178725.5|4
1726048460000|2024-09-11 09:54:20|178817.9|178727.9|178818.2|178728.2|178818.2|178728.2|178817.9|178727.9|2
1726048470000|2024-09-11 09:54:30|178819.5|178729.5|178835.3|178745.3|178839|178749|178819.5|178729.5|8
1726048480000|2024-09-11 09:54:40|178836.4|178746.4|178842.8|178752.8|178842.8|178752.8|178835.4|178745.4|8
1726048490000|2024-09-11 09:54:50|178842.7|178752.7|178836.4|178746.4|178842.7|178752.7|178832.9|178742.9|6
1726048500000|2024-09-11 09:55:00|178838.1|178748.1|178834.8|178744.8|178838.2|178748.2|178834.8|178744.8|4
1726048510000|2024-09-11 09:55:10|178837.2|178747.2|178838.1|178748.1|178838.1|178748.1|178837.1|178747.1|3
1726048520000|2024-09-11 09:55:20|178838|178748|178838|178748|178838|178748|178837.9|178747.9|3
1726048540000|2024-09-11 09:55:40|178836.6|178746.6|178838.9|178748.9|178838.9|178748.9|178836|178746|5
1726048550000|2024-09-11 09:55:50|178839|178749|178841.7|178751.7|178841.7|178751.7|178839|178749|3
1726048560000|2024-09-11 09:56:00|178840.5|178750.5|178840.5|178750.5|178840.5|178750.5|178840.5|178750.5|1
1726048570000|2024-09-11 09:56:10|178840.2|178750.2|178841.3|178751.3|178841.6|178751.6|178840.2|178750.2|3
1726048580000|2024-09-11 09:56:20|178841.2|178751.2|178841.2|178751.2|178841.2|178751.2|178841.2|178751.2|1
1726048590000|2024-09-11 09:56:30|178842.5|178752.5|178843|178753|178843|178753|178842.5|178752.5|2
1726048600000|2024-09-11 09:56:40|178843.1|178753.1|178841|178751|178843.1|178753.1|178840.9|178750.9|4
1726048610000|2024-09-11 09:56:50|178840.8|178750.8|178837.2|178747.2|178840.8|178750.8|178837.2|178747.2|2
1726048620000|2024-09-11 09:57:00|178837.1|178747.1|178819.4|178729.4|178837.1|178747.1|178817|178727|6
1726048630000|2024-09-11 09:57:10|178819.6|178729.6|178819.6|178729.6|178819.6|178729.6|178819.6|178729.6|1
1726048640000|2024-09-11 09:57:20|178820.1|178730.1|178820.1|178730.1|178820.1|178730.1|178820.1|178730.1|1
1726048650000|2024-09-11 09:57:30|178820.2|178730.2|178821.9|178731.9|178823.7|178733.7|178820.1|178730.1|6
1726048660000|2024-09-11 09:57:40|178819.9|178729.9|178818.7|178728.7|178821.2|178731.2|178818.7|178728.7|6
1726048670000|2024-09-11 09:57:50|178817.7|178727.7|178817.6|178727.6|178817.7|178727.7|178817.6|178727.6|2
1726048680000|2024-09-11 09:58:00|178818.8|178728.8|178820|178730|178821|178731|178814.8|178724.8|11
1726048690000|2024-09-11 09:58:10|178820.1|178730.1|178816.3|178726.3|178820.6|178730.6|178816.3|178726.3|6
1726048700000|2024-09-11 09:58:20|178816.9|178726.9|178817|178727|178817|178727|178816.9|178726.9|2
1726048710000|2024-09-11 09:58:30|178816.9|178726.9|178816.9|178726.9|178816.9|178726.9|178816.9|178726.9|1
1726048720000|2024-09-11 09:58:40|178815.8|178725.8|178816.4|178726.4|178816.4|178726.4|178813|178723|9
1726048730000|2024-09-11 09:58:50|178816.5|178726.5|178817|178727|178817|178727|178816.5|178726.5|2
1726048740000|2024-09-11 09:59:00|178818.8|178728.8|178819|178729|178819|178729|178818.8|178728.8|2
1726048750000|2024-09-11 09:59:10|178819.5|178729.5|178827.5|178737.5|178830.2|178740.2|178819.1|178729.1|6
1726048760000|2024-09-11 09:59:20|178828|178738|178829.1|178739.1|178829.1|178739.1|178828|178738|4
1726048770000|2024-09-11 09:59:30|178828.8|178738.8|178829.1|178739.1|178829.1|178739.1|178828.8|178738.8|2
1726048790000|2024-09-11 09:59:50|178828.5|178738.5|178821.3|178731.3|178829.4|178739.4|178821.3|178731.3|10
1726048800000|2024-09-11 10:00:00|178818.5|178728.5|178813.6|178723.6|178818.5|178728.5|178813.6|178723.6|9
1726048810000|2024-09-11 10:00:10|178813.5|178723.5|178817.6|178727.6|178817.6|178727.6|178813.3|178723.3|8
1726048820000|2024-09-11 10:00:20|178826.7|178736.7|178830.8|178740.8|178830.8|178740.8|178826.7|178736.7|2
1726048830000|2024-09-11 10:00:30|178831.6|178741.6|178831|178741|178831.6|178741.6|178830.9|178740.9|4
1726048840000|2024-09-11 10:00:40|178832.3|178742.3|178832.3|178742.3|178832.6|178742.6|178831|178741|5
1726048850000|2024-09-11 10:00:50|178832.1|178742.1|178832.6|178742.6|178834.2|178744.2|178832.1|178742.1|6
1726048860000|2024-09-11 10:01:00|178831.5|178741.5|178834.2|178744.2|178834.2|178744.2|178831.4|178741.4|8
1726048870000|2024-09-11 10:01:10|178836.5|178746.5|178839.1|178749.1|178840.3|178750.3|178834|178744|11
1726048880000|2024-09-11 10:01:20|178839.4|178749.4|178838|178748|178840.3|178750.3|178838|178748|6
1726048890000|2024-09-11 10:01:30|178836.3|178746.3|178832.8|178742.8|178836.3|178746.3|178831.2|178741.2|5
1726048900000|2024-09-11 10:01:40|178831.2|178741.2|178832.2|178742.2|178832.2|178742.2|178831.2|178741.2|2
1726048910000|2024-09-11 10:01:50|178833.3|178743.3|178833.2|178743.2|178834.4|178744.4|178833.1|178743.1|5
1726048920000|2024-09-11 10:02:00|178834.1|178744.1|178838.3|178748.3|178838.3|178748.3|178833.5|178743.5|9
1726048930000|2024-09-11 10:02:10|178840|178750|178839.3|178749.3|178840|178750|178838.8|178748.8|4
1726048940000|2024-09-11 10:02:20|178839.5|178749.5|178839.5|178749.5|178839.5|178749.5|178839.5|178749.5|1
1726048950000|2024-09-11 10:02:30|178839.6|178749.6|178841|178751|178841|178751|178839.6|178749.6|3
1726048960000|2024-09-11 10:02:40|178841.7|178751.7|178840.6|178750.6|178841.7|178751.7|178840.6|178750.6|2
1726048970000|2024-09-11 10:02:50|178838.2|178748.2|178811.6|178721.6|178838.2|178748.2|178811.6|178721.6|9
1726048980000|2024-09-11 10:03:00|178811.1|178721.1|178810.7|178720.7|178811.1|178721.1|178810.7|178720.7|2
1726048990000|2024-09-11 10:03:10|178798|178708|178797.4|178707.4|178798|178708|178791.5|178701.5|7
1726049000000|2024-09-11 10:03:20|178797.2|178707.2|178794.4|178704.4|178797.2|178707.2|178794.4|178704.4|4
1726049010000|2024-09-11 10:03:30|178793.3|178703.3|178754.7|178664.7|178794.5|178704.5|178750.7|178660.7|12
1726049020000|2024-09-11 10:03:40|178754.4|178664.4|178734.4|178644.4|178754.4|178664.4|178734.4|178644.4|9
1726049030000|2024-09-11 10:03:50|178733.5|178643.5|178761.7|178671.7|178761.7|178671.7|178732.7|178642.7|17
1726049040000|2024-09-11 10:04:00|178761.9|178671.9|178762|178672|178762.2|178672.2|178760.6|178670.6|5
1726049050000|2024-09-11 10:04:10|178762.1|178672.1|178763.8|178673.8|178763.8|178673.8|178762.1|178672.1|2
1726049060000|2024-09-11 10:04:20|178763.9|178673.9|178763.8|178673.8|178763.9|178673.9|178763.8|178673.8|2
1726049070000|2024-09-11 10:04:30|178763.7|178673.7|178763.2|178673.2|178769.2|178679.2|178759.2|178669.2|7
1726049080000|2024-09-11 10:04:40|178762.3|178672.3|178737.2|178647.2|178762.3|178672.3|178737.2|178647.2|11
1726049090000|2024-09-11 10:04:50|178740.4|178650.4|178738.1|178648.1|178745.5|178655.5|178734.9|178644.9|11
1726049100000|2024-09-11 10:05:00|178738|178648|178732|178642|178738|178648|178730.4|178640.4|8
1726049110000|2024-09-11 10:05:10|178737|178647|178728.1|178638.1|178737|178647|178725.4|178635.4|8
1726049120000|2024-09-11 10:05:20|178726.2|178636.2|178761.9|178671.9|178761.9|178671.9|178709.9|178619.9|21
1726049130000|2024-09-11 10:05:30|178779.7|178689.7|178764.6|178674.6|178779.7|178689.7|178764.6|178674.6|9
1726049140000|2024-09-11 10:05:40|178764.7|178674.7|178764.7|178674.7|178764.8|178674.8|178764.7|178674.7|3
1726049160000|2024-09-11 10:06:00|178760.2|178670.2|178761.1|178671.1|178764.7|178674.7|178759.9|178669.9|11
1726049170000|2024-09-11 10:06:10|178761.2|178671.2|178761.2|178671.2|178761.2|178671.2|178761.2|178671.2|1
1726049180000|2024-09-11 10:06:20|178759|178669|178761.2|178671.2|178762.6|178672.6|178754.9|178664.9|10
1726049190000|2024-09-11 10:06:30|178761.3|178671.3|178760.5|178670.5|178762.9|178672.9|178760.5|178670.5|7
1726049200000|2024-09-11 10:06:40|178759.3|178669.3|178761.9|178671.9|178761.9|178671.9|178759.3|178669.3|6
1726049210000|2024-09-11 10:06:50|178762|178672|178763.4|178673.4|178763.5|178673.5|178760.7|178670.7|4
1726049220000|2024-09-11 10:07:00|178766.1|178676.1|178767.2|178677.2|178767.2|178677.2|178763.9|178673.9|4
1726049230000|2024-09-11 10:07:10|178766.6|178676.6|178794.3|178704.3|178794.3|178704.3|178766.6|178676.6|7
1726049240000|2024-09-11 10:07:20|178793|178703|178794.3|178704.3|178794.3|178704.3|178793|178703|6
1726049250000|2024-09-11 10:07:30|178796.9|178706.9|178796.1|178706.1|178796.9|178706.9|178796.1|178706.1|2
1726049260000|2024-09-11 10:07:40|178797.1|178707.1|178797.2|178707.2|178797.2|178707.2|178797.1|178707.1|2
1726049270000|2024-09-11 10:07:50|178798.1|178708.1|178807.2|178717.2|178807.2|178717.2|178798.1|178708.1|4
1726049280000|2024-09-11 10:08:00|178806.6|178716.6|178791.7|178701.7|178807.5|178717.5|178790.8|178700.8|8
1726049290000|2024-09-11 10:08:10|178791.4|178701.4|178793.1|178703.1|178794.2|178704.2|178790.8|178700.8|5
1726049300000|2024-09-11 10:08:20|178786.1|178696.1|178772.3|178682.3|178789.2|178699.2|178772.3|178682.3|6
1726049310000|2024-09-11 10:08:30|178771.7|178681.7|178763.7|178673.7|178771.7|178681.7|178763.7|178673.7|8
1726049320000|2024-09-11 10:08:40|178763.8|178673.8|178763.8|178673.8|178764|178674|178763.8|178673.8|3
1726049330000|2024-09-11 10:08:50|178763.5|178673.5|178759.2|178669.2|178763.5|178673.5|178759.2|178669.2|6
1726049340000|2024-09-11 10:09:00|178759.1|178669.1|178758.7|178668.7|178759.1|178669.1|178758.7|178668.7|2
1726049350000|2024-09-11 10:09:10|178758.4|178668.4|178758.3|178668.3|178763.7|178673.7|178758.3|178668.3|7
1726049360000|2024-09-11 10:09:20|178759.4|178669.4|178767.1|178677.1|178767.1|178677.1|178758.6|178668.6|5
1726049370000|2024-09-11 10:09:30|178762.8|178672.8|178770.3|178680.3|178770.5|178680.5|178762.8|178672.8|5
1726049380000|2024-09-11 10:09:40|178770.2|178680.2|178768.8|178678.8|178773.1|178683.1|178767.9|178677.9|12
1726049390000|2024-09-11 10:09:50|178769.1|178679.1|178768.6|178678.6|178769.1|178679.1|178768.6|178678.6|4
1726049400000|2024-09-11 10:10:00|178767.8|178677.8|178769.5|178679.5|178769.5|178679.5|178767.8|178677.8|3
1726049410000|2024-09-11 10:10:10|178762.9|178672.9|178763.9|178673.9|178763.9|178673.9|178759.6|178669.6|11
1726049420000|2024-09-11 10:10:20|178765.7|178675.7|178766.1|178676.1|178766.3|178676.3|178764.5|178674.5|8
1726049430000|2024-09-11 10:10:30|178761.4|178671.4|178741.6|178651.6|178761.4|178671.4|178738.9|178648.9|12
1726049440000|2024-09-11 10:10:40|178741.5|178651.5|178745.5|178655.5|178754|178664|178741.5|178651.5|5
1726049450000|2024-09-11 10:10:50|178749.3|178659.3|178750.5|178660.5|178751.6|178661.6|178749.3|178659.3|5
1726049460000|2024-09-11 10:11:00|178750.8|178660.8|178736.7|178646.7|178750.8|178660.8|178732|178642|12
1726049470000|2024-09-11 10:11:10|178736.3|178646.3|178736.7|178646.7|178736.7|178646.7|178736.3|178646.3|3
1726049480000|2024-09-11 10:11:20|178736.8|178646.8|178738.5|178648.5|178738.5|178648.5|178720.7|178630.7|8
1726049490000|2024-09-11 10:11:30|178735.7|178645.7|178738.4|178648.4|178738.4|178648.4|178735.7|178645.7|3
1726049500000|2024-09-11 10:11:40|178738.5|178648.5|178736.6|178646.6|178738.5|178648.5|178734.9|178644.9|4
1726049510000|2024-09-11 10:11:50|178733.9|178643.9|178712.6|178622.6|178736.9|178646.9|178711.6|178621.6|10
1726049520000|2024-09-11 10:12:00|178713.3|178623.3|178724.3|178634.3|178724.4|178634.4|178711.9|178621.9|13
1726049530000|2024-09-11 10:12:10|178722.2|178632.2|178721.6|178631.6|178723.6|178633.6|178719.4|178629.4|14
1726049540000|2024-09-11 10:12:20|178720.8|178630.8|178744.7|178654.7|178744.7|178654.7|178720.8|178630.8|9
1726049550000|2024-09-11 10:12:30|178744.8|178654.8|178744.8|178654.8|178744.8|178654.8|178744.8|178654.8|1
1726049560000|2024-09-11 10:12:40|178744.9|178654.9|178744.9|178654.9|178744.9|178654.9|178744.9|178654.9|1
1726049570000|2024-09-11 10:12:50|178744.2|178654.2|178737.9|178647.9|178744.2|178654.2|178737|178647|8
1726049580000|2024-09-11 10:13:00|178741.5|178651.5|178742.3|178652.3|178742.3|178652.3|178737.5|178647.5|6
1726049590000|2024-09-11 10:13:10|178742.1|178652.1|178742.2|178652.2|178746.1|178656.1|178741.8|178651.8|7
1726049600000|2024-09-11 10:13:20|178742.1|178652.1|178742.3|178652.3|178742.3|178652.3|178742.1|178652.1|2
1726049610000|2024-09-11 10:13:30|178742|178652|178742.4|178652.4|178742.4|178652.4|178742|178652|3
1726049620000|2024-09-11 10:13:40|178740.7|178650.7|178740.7|178650.7|178740.7|178650.7|178740.7|178650.7|1
1726049630000|2024-09-11 10:13:50|178740.4|178650.4|178735.3|178645.3|178745.1|178655.1|178735.3|178645.3|12
1726049640000|2024-09-11 10:14:00|178735.2|178645.2|178734.7|178644.7|178735.2|178645.2|178734.7|178644.7|2
1726049660000|2024-09-11 10:14:20|178731.3|178641.3|178731.3|178641.3|178731.3|178641.3|178731.3|178641.3|1
1726049670000|2024-09-11 10:14:30|178731.2|178641.2|178728.6|178638.6|178735.9|178645.9|178728.6|178638.6|8
1726049680000|2024-09-11 10:14:40|178732.8|178642.8|178724.8|178634.8|178732.8|178642.8|178722.4|178632.4|6
1726049690000|2024-09-11 10:14:50|178724.7|178634.7|178692.8|178602.8|178727.3|178637.3|178692.8|178602.8|14
1726049700000|2024-09-11 10:15:00|178694.5|178604.5|178695|178605|178695|178605|178688.6|178598.6|6
1726049710000|2024-09-11 10:15:10|178694.7|178604.7|178694.7|178604.7|178694.9|178604.9|178689.1|178599.1|10
1726049720000|2024-09-11 10:15:20|178694.9|178604.9|178694.7|178604.7|178694.9|178604.9|178694.7|178604.7|4
1726049730000|2024-09-11 10:15:30|178694.5|178604.5|178690.3|178600.3|178694.5|178604.5|178689.4|178599.4|10
1726049740000|2024-09-11 10:15:40|178690.9|178600.9|178691.2|178601.2|178691.2|178601.2|178690.9|178600.9|4
1726049750000|2024-09-11 10:15:50|178690.8|178600.8|178687.8|178597.8|178694.6|178604.6|178686.9|178596.9|17
1726049760000|2024-09-11 10:16:00|178690.1|178600.1|178690.5|178600.5|178690.5|178600.5|178689.5|178599.5|11
1726049770000|2024-09-11 10:16:10|178690.8|178600.8|178667.1|178577.1|178691.4|178601.4|178667.1|178577.1|10
1726049780000|2024-09-11 10:16:20|178666.7|178576.7|178667|178577|178667|178577|178666.4|178576.4|3
1726049790000|2024-09-11 10:16:30|178666.7|178576.7|178666.9|178576.9|178666.9|178576.9|178666.7|178576.7|2
1726049800000|2024-09-11 10:16:40|178666|178576|178665.9|178575.9|178666|178576|178665.9|178575.9|2
1726049810000|2024-09-11 10:16:50|178666.4|178576.4|178666.4|178576.4|178666.5|178576.5|178666.4|178576.4|3
1726049820000|2024-09-11 10:17:00|178680.3|178590.3|178685.9|178595.9|178685.9|178595.9|178680.3|178590.3|7
1726049830000|2024-09-11 10:17:10|178684.6|178594.6|178684.7|178594.7|178686.4|178596.4|178684.6|178594.6|9
1726049840000|2024-09-11 10:17:20|178684.1|178594.1|178685.6|178595.6|178685.6|178595.6|178684.1|178594.1|4
1726049850000|2024-09-11 10:17:30|178684.6|178594.6|178685.6|178595.6|178685.6|178595.6|178683.9|178593.9|5
1726049860000|2024-09-11 10:17:40|178687.4|178597.4|178687.4|178597.4|178687.4|178597.4|178687.4|178597.4|1
1726049870000|2024-09-11 10:17:50|178681|178591|178663|178573|178681|178591|178663|178573|7
1726049880000|2024-09-11 10:18:00|178662.7|178572.7|178663.2|178573.2|178663.2|178573.2|178662.5|178572.5|3
1726049890000|2024-09-11 10:18:10|178661.2|178571.2|178662.8|178572.8|178663|178573|178661.2|178571.2|3
1726049900000|2024-09-11 10:18:20|178663|178573|178666|178576|178666|178576|178663|178573|5
1726049910000|2024-09-11 10:18:30|178664.7|178574.7|178682.1|178592.1|178682.1|178592.1|178664.7|178574.7|8
1726049920000|2024-09-11 10:18:40|178683.5|178593.5|178686.8|178596.8|178692.2|178602.2|178683.5|178593.5|5
1726049930000|2024-09-11 10:18:50|178685.2|178595.2|178650.4|178560.4|178685.2|178595.2|178647.6|178557.6|5
1726049940000|2024-09-11 10:19:00|178650.7|178560.7|178645.1|178555.1|178656|178566|178645.1|178555.1|11
1726049950000|2024-09-11 10:19:10|178645.2|178555.2|178645.3|178555.3|178645.3|178555.3|178645.2|178555.2|2
1726049960000|2024-09-11 10:19:20|178648.9|178558.9|178645.4|178555.4|178648.9|178558.9|178644.9|178554.9|12
1726049970000|2024-09-11 10:19:30|178645.7|178555.7|178653.8|178563.8|178653.8|178563.8|178645.7|178555.7|5
1726049980000|2024-09-11 10:19:40|178657.9|178567.9|178641.5|178551.5|178659.2|178569.2|178641.5|178551.5|12
1726049990000|2024-09-11 10:19:50|178645.5|178555.5|178632.7|178542.7|178645.5|178555.5|178631.5|178541.5|18
1726050000000|2024-09-11 10:20:00|178631.4|178541.4|178618.2|178528.2|178633.2|178543.2|178609.3|178519.3|10
1726050010000|2024-09-11 10:20:10|178619.3|178529.3|178629|178539|178633.6|178543.6|178619.3|178529.3|18
1726050020000|2024-09-11 10:20:20|178629.4|178539.4|178629.6|178539.6|178638.7|178548.7|178629|178539|10
1726050030000|2024-09-11 10:20:30|178630.4|178540.4|178631.7|178541.7|178641.4|178551.4|178630.4|178540.4|12
1726050040000|2024-09-11 10:20:40|178631.8|178541.8|178634.8|178544.8|178634.8|178544.8|178631.8|178541.8|5
1726050050000|2024-09-11 10:20:50|178635|178545|178629.5|178539.5|178642.1|178552.1|178629.5|178539.5|8
1726050060000|2024-09-11 10:21:00|178631.1|178541.1|178616.6|178526.6|178631.1|178541.1|178609.3|178519.3|14
1726050070000|2024-09-11 10:21:10|178616.7|178526.7|178600.8|178510.8|178616.7|178526.7|178595.9|178505.9|12
1726050080000|2024-09-11 10:21:20|178603.9|178513.9|178607.7|178517.7|178615.4|178525.4|178603.9|178513.9|19
1726050090000|2024-09-11 10:21:30|178605.6|178515.6|178633.9|178543.9|178635.2|178545.2|178604.9|178514.9|14
1726050100000|2024-09-11 10:21:40|178634.9|178544.9|178638.4|178548.4|178638.4|178548.4|178634.9|178544.9|3
1726050110000|2024-09-11 10:21:50|178638.6|178548.6|178638.6|178548.6|178638.6|178548.6|178638.2|178548.2|3
1726050120000|2024-09-11 10:22:00|178638.9|178548.9|178639.1|178549.1|178639.1|178549.1|178638.9|178548.9|2
1726050130000|2024-09-11 10:22:10|178639.4|178549.4|178634.6|178544.6|178639.8|178549.8|178630.2|178540.2|8
1726050140000|2024-09-11 10:22:20|178634.7|178544.7|178634.7|178544.7|178634.9|178544.9|178634.7|178544.7|3
1726050150000|2024-09-11 10:22:30|178634.6|178544.6|178635.1|178545.1|178635.8|178545.8|178632.3|178542.3|9
1726050160000|2024-09-11 10:22:40|178634.9|178544.9|178635|178545|178635.2|178545.2|178631.5|178541.5|9
1726050170000|2024-09-11 10:22:50|178631.8|178541.8|178618.7|178528.7|178635.1|178545.1|178618.7|178528.7|21
1726050180000|2024-09-11 10:23:00|178619.9|178529.9|178618.2|178528.2|178619.9|178529.9|178615.8|178525.8|6
1726050190000|2024-09-11 10:23:10|178619.2|178529.2|178610.4|178520.4|178619.2|178529.2|178610.4|178520.4|7
1726050200000|2024-09-11 10:23:20|178616.9|178526.9|178617.7|178527.7|178619.2|178529.2|178616.9|178526.9|5
1726050210000|2024-09-11 10:23:30|178614.8|178524.8|178610.4|178520.4|178618.4|178528.4|178610.4|178520.4|6
1726050220000|2024-09-11 10:23:40|178613.2|178523.2|178619.5|178529.5|178619.5|178529.5|178613.2|178523.2|5
1726050230000|2024-09-11 10:23:50|178620|178530|178620|178530|178620|178530|178616.5|178526.5|6
1726050240000|2024-09-11 10:24:00|178619.8|178529.8|178633.2|178543.2|178633.2|178543.2|178615.7|178525.7|9
1726050250000|2024-09-11 10:24:10|178632.2|178542.2|178618.4|178528.4|178632.7|178542.7|178618.4|178528.4|11
1726050260000|2024-09-11 10:24:20|178621|178531|178621.8|178531.8|178623.8|178533.8|178618.9|178528.9|12
1726050270000|2024-09-11 10:24:30|178622.4|178532.4|178625.1|178535.1|178625.4|178535.4|178618.5|178528.5|16
1726050280000|2024-09-11 10:24:40|178625.6|178535.6|178628.6|178538.6|178628.6|178538.6|178625|178535|6
1726050290000|2024-09-11 10:24:50|178629|178539|178633.7|178543.7|178633.7|178543.7|178629|178539|6
1726050300000|2024-09-11 10:25:00|178633.5|178543.5|178637.8|178547.8|178650|178560|178633.5|178543.5|10
1726050310000|2024-09-11 10:25:10|178636.1|178546.1|178625.5|178535.5|178637.7|178547.7|178625.5|178535.5|8
1726050320000|2024-09-11 10:25:20|178623.2|178533.2|178624|178534|178626.6|178536.6|178621.3|178531.3|9
1726050330000|2024-09-11 10:25:30|178623.5|178533.5|178636.8|178546.8|178638.6|178548.6|178623.5|178533.5|13
1726050340000|2024-09-11 10:25:40|178637.7|178547.7|178625.1|178535.1|178637.7|178547.7|178621.5|178531.5|8
1726050350000|2024-09-11 10:25:50|178624.8|178534.8|178624|178534|178624.8|178534.8|178620.7|178530.7|7
1726050360000|2024-09-11 10:26:00|178621.1|178531.1|178622.6|178532.6|178623.7|178533.7|178621.1|178531.1|3
1726050370000|2024-09-11 10:26:10|178620.7|178530.7|178624.4|178534.4|178624.4|178534.4|178620.1|178530.1|6
1726050380000|2024-09-11 10:26:20|178624.6|178534.6|178624.8|178534.8|178624.8|178534.8|178624.6|178534.6|3
1726050390000|2024-09-11 10:26:30|178622.1|178532.1|178630.4|178540.4|178635|178545|178622.1|178532.1|10
1726050400000|2024-09-11 10:26:40|178627.3|178537.3|178622.6|178532.6|178627.9|178537.9|178619.1|178529.1|8
1726050410000|2024-09-11 10:26:50|178622.2|178532.2|178611.1|178521.1|178622.2|178532.2|178607|178517|10
1726050420000|2024-09-11 10:27:00|178611.2|178521.2|178620.3|178530.3|178620.4|178530.4|178610.7|178520.7|8
1726050430000|2024-09-11 10:27:10|178617.9|178527.9|178624.3|178534.3|178624.3|178534.3|178617.9|178527.9|13
1726050440000|2024-09-11 10:27:20|178624.4|178534.4|178623.4|178533.4|178624.4|178534.4|178621.8|178531.8|5
1726050450000|2024-09-11 10:27:30|178623.5|178533.5|178624.2|178534.2|178624.3|178534.3|178620.4|178530.4|9
1726050460000|2024-09-11 10:27:40|178626.4|178536.4|178630.8|178540.8|178634.6|178544.6|178625.9|178535.9|15
1726050470000|2024-09-11 10:27:50|178629.4|178539.4|178632.9|178542.9|178633.2|178543.2|178629.4|178539.4|9
1726050480000|2024-09-11 10:28:00|178631.4|178541.4|178632.1|178542.1|178635|178545|178631.4|178541.4|4
1726050490000|2024-09-11 10:28:10|178632|178542|178630|178540|178632.1|178542.1|178625.9|178535.9|7
1726050500000|2024-09-11 10:28:20|178629.3|178539.3|178629.9|178539.9|178630.5|178540.5|178623.8|178533.8|8
1726050510000|2024-09-11 10:28:30|178630|178540|178633.9|178543.9|178638.4|178548.4|178624.1|178534.1|10
1726050520000|2024-09-11 10:28:40|178638.3|178548.3|178640.6|178550.6|178640.8|178550.8|178633.9|178543.9|7
1726050530000|2024-09-11 10:28:50|178643|178553|178636.4|178546.4|178643|178553|178633.6|178543.6|11
1726050540000|2024-09-11 10:29:00|178631.8|178541.8|178636.9|178546.9|178637.9|178547.9|178631.8|178541.8|10
1726050550000|2024-09-11 10:29:10|178637.1|178547.1|178638.7|178548.7|178639.6|178549.6|178633.8|178543.8|6
1726050560000|2024-09-11 10:29:20|178635.3|178545.3|178636|178546|178639.4|178549.4|178632.1|178542.1|7
1726050570000|2024-09-11 10:29:30|178632|178542|178636.5|178546.5|178637.1|178547.1|178632|178542|5
1726050580000|2024-09-11 10:29:40|178637.7|178547.7|178635.5|178545.5|178637.7|178547.7|178632|178542|11
1726050590000|2024-09-11 10:29:50|178638.1|178548.1|178638.1|178548.1|178638.1|178548.1|178638.1|178548.1|1
1726050600000|2024-09-11 10:30:00|178635.7|178545.7|178635.2|178545.2|178635.7|178545.7|178632.1|178542.1|5
1726050610000|2024-09-11 10:30:10|178635.8|178545.8|178642.1|178552.1|178660.3|178570.3|178635.8|178545.8|8
1726050620000|2024-09-11 10:30:20|178642|178552|178640.7|178550.7|178642|178552|178640.7|178550.7|3
1726050630000|2024-09-11 10:30:30|178641.1|178551.1|178641.1|178551.1|178641.1|178551.1|178641.1|178551.1|1
1726050640000|2024-09-11 10:30:40|178640.8|178550.8|178638|178548|178641.3|178551.3|178637.2|178547.2|11
1726050650000|2024-09-11 10:30:50|178635.1|178545.1|178635.6|178545.6|178636.2|178546.2|178632.6|178542.6|5
1726050660000|2024-09-11 10:31:00|178633.6|178543.6|178634.2|178544.2|178634.2|178544.2|178633.6|178543.6|2
1726050670000|2024-09-11 10:31:10|178634|178544|178636.4|178546.4|178636.9|178546.9|178628.3|178538.3|5
1726050680000|2024-09-11 10:31:20|178636|178546|178635.6|178545.6|178636.2|178546.2|178635.6|178545.6|3
1726050690000|2024-09-11 10:31:30|178636.4|178546.4|178635.9|178545.9|178636.4|178546.4|178635.9|178545.9|2
1726050700000|2024-09-11 10:31:40|178635.8|178545.8|178625.9|178535.9|178635.9|178545.9|178625.9|178535.9|5
1726050720000|2024-09-11 10:32:00|178627|178537|178630.7|178540.7|178634.5|178544.5|178626.9|178536.9|4
1726050730000|2024-09-11 10:32:10|178630.6|178540.6|178618.9|178528.9|178630.7|178540.7|178616|178526|9
1726050740000|2024-09-11 10:32:20|178623|178533|178634|178544|178634|178544|178623|178533|5
1726050750000|2024-09-11 10:32:30|178635.9|178545.9|178635|178545|178635.9|178545.9|178633.2|178543.2|5
1726050760000|2024-09-11 10:32:40|178634.6|178544.6|178636.3|178546.3|178636.3|178546.3|178633.7|178543.7|6
1726050770000|2024-09-11 10:32:50|178635.8|178545.8|178635.9|178545.9|178635.9|178545.9|178635.8|178545.8|2
1726050780000|2024-09-11 10:33:00|178635.8|178545.8|178635.7|178545.7|178635.8|178545.8|178633.9|178543.9|3
1726050790000|2024-09-11 10:33:10|178635.6|178545.6|178635.4|178545.4|178635.6|178545.6|178635.4|178545.4|3
1726050800000|2024-09-11 10:33:20|178633.7|178543.7|178635.6|178545.6|178636.4|178546.4|178633.7|178543.7|4
1726050830000|2024-09-11 10:33:50|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|1
1726050850000|2024-09-11 10:34:10|178630.4|178540.4|178636.8|178546.8|178636.8|178546.8|178630.4|178540.4|4
1726050890000|2024-09-11 10:34:50|178630.4|178540.4|178630.5|178540.5|178630.5|178540.5|178630.4|178540.4|4
1726050900000|2024-09-11 10:35:00|178633.1|178543.1|178636|178546|178636|178546|178631.1|178541.1|4
1726050910000|2024-09-11 10:35:10|178635.8|178545.8|178630.9|178540.9|178635.8|178545.8|178628.5|178538.5|9
1726050920000|2024-09-11 10:35:20|178629.3|178539.3|178615.5|178525.5|178629.3|178539.3|178615.5|178525.5|8
1726050930000|2024-09-11 10:35:30|178616|178526|178613.9|178523.9|178617.2|178527.2|178613.8|178523.8|5
1726050940000|2024-09-11 10:35:40|178612.8|178522.8|178615.6|178525.6|178617.6|178527.6|178610.3|178520.3|10
1726050950000|2024-09-11 10:35:50|178615.2|178525.2|178615.2|178525.2|178615.6|178525.6|178613.8|178523.8|8
1726050960000|2024-09-11 10:36:00|178614.5|178524.5|178612.3|178522.3|178615.2|178525.2|178612.3|178522.3|8
1726050970000|2024-09-11 10:36:10|178611.8|178521.8|178609.5|178519.5|178612.9|178522.9|178609.5|178519.5|4
1726050980000|2024-09-11 10:36:20|178609.2|178519.2|178609.2|178519.2|178609.2|178519.2|178609.2|178519.2|1
1726050990000|2024-09-11 10:36:30|178608.8|178518.8|178609.9|178519.9|178610.2|178520.2|178608.5|178518.5|7
1726051000000|2024-09-11 10:36:40|178612.7|178522.7|178611.4|178521.4|178612.7|178522.7|178610.9|178520.9|6
1726051010000|2024-09-11 10:36:50|178614|178524|178611.2|178521.2|178614|178524|178611.2|178521.2|3
1726051020000|2024-09-11 10:37:00|178610.3|178520.3|178612.3|178522.3|178613.9|178523.9|178610.3|178520.3|8
1726051030000|2024-09-11 10:37:10|178608.6|178518.6|178616.4|178526.4|178616.4|178526.4|178608.6|178518.6|7
1726051040000|2024-09-11 10:37:20|178621.8|178531.8|178621.3|178531.3|178621.8|178531.8|178621.3|178531.3|2
1726051050000|2024-09-11 10:37:30|178621.6|178531.6|178621.6|178531.6|178621.6|178531.6|178621.6|178531.6|1
1726051060000|2024-09-11 10:37:40|178623.4|178533.4|178631.7|178541.7|178631.7|178541.7|178623.4|178533.4|9
1726051070000|2024-09-11 10:37:50|178632.3|178542.3|178629.2|178539.2|178633.7|178543.7|178627.9|178537.9|8
1726051080000|2024-09-11 10:38:00|178627.5|178537.5|178627.7|178537.7|178627.8|178537.8|178627.5|178537.5|6
1726051090000|2024-09-11 10:38:10|178628.4|178538.4|178628|178538|178628.4|178538.4|178627.7|178537.7|5
1726051100000|2024-09-11 10:38:20|178627.7|178537.7|178624.1|178534.1|178627.9|178537.9|178623.8|178533.8|9
1726051110000|2024-09-11 10:38:30|178624|178534|178633.6|178543.6|178633.6|178543.6|178623.9|178533.9|6
1726051120000|2024-09-11 10:38:40|178634.8|178544.8|178632.3|178542.3|178634.8|178544.8|178632.3|178542.3|3
1726051130000|2024-09-11 10:38:50|178631.9|178541.9|178630.2|178540.2|178631.9|178541.9|178630.2|178540.2|6
1726051140000|2024-09-11 10:39:00|178630.1|178540.1|178628.6|178538.6|178630.3|178540.3|178628.6|178538.6|5
1726051150000|2024-09-11 10:39:10|178628.5|178538.5|178630.1|178540.1|178630.3|178540.3|178628.5|178538.5|5
1726051160000|2024-09-11 10:39:20|178627.6|178537.6|178626|178536|178628.6|178538.6|178625.8|178535.8|7
1726051170000|2024-09-11 10:39:30|178626.1|178536.1|178625.1|178535.1|178626.1|178536.1|178625.1|178535.1|5
1726051180000|2024-09-11 10:39:40|178627.8|178537.8|178631.1|178541.1|178631.2|178541.2|178627.8|178537.8|9
1726051190000|2024-09-11 10:39:50|178630.9|178540.9|178628|178538|178630.9|178540.9|178628|178538|7
1726051200000|2024-09-11 10:40:00|178627.8|178537.8|178627.7|178537.7|178627.8|178537.8|178627.1|178537.1|11
1726051210000|2024-09-11 10:40:10|178627.5|178537.5|178635|178545|178635|178545|178627.5|178537.5|8
1726051220000|2024-09-11 10:40:20|178633.6|178543.6|178633.2|178543.2|178633.6|178543.6|178632.7|178542.7|4
1726051230000|2024-09-11 10:40:30|178633.4|178543.4|178631.9|178541.9|178633.4|178543.4|178631.9|178541.9|5
1726051240000|2024-09-11 10:40:40|178629.1|178539.1|178629|178539|178629.1|178539.1|178629|178539|2
1726051250000|2024-09-11 10:40:50|178629.3|178539.3|178642.9|178552.9|178642.9|178552.9|178629.3|178539.3|11
1726051260000|2024-09-11 10:41:00|178638.9|178548.9|178637.6|178547.6|178638.9|178548.9|178637.6|178547.6|3
1726051270000|2024-09-11 10:41:10|178637.7|178547.7|178637.6|178547.6|178637.7|178547.7|178637.6|178547.6|2
1726051280000|2024-09-11 10:41:20|178638.4|178548.4|178635.1|178545.1|178639|178549|178635.1|178545.1|3
1726051290000|2024-09-11 10:41:30|178633.7|178543.7|178634|178544|178634|178544|178633.7|178543.7|5
1726051300000|2024-09-11 10:41:40|178633.9|178543.9|178636.8|178546.8|178636.8|178546.8|178633.9|178543.9|2
1726051310000|2024-09-11 10:41:50|178638.5|178548.5|178638.5|178548.5|178638.5|178548.5|178638.5|178548.5|1
1726051320000|2024-09-11 10:42:00|178638.4|178548.4|178639.2|178549.2|178639.2|178549.2|178638.4|178548.4|3
1726051330000|2024-09-11 10:42:10|178625.9|178535.9|178631.6|178541.6|178631.9|178541.9|178625.9|178535.9|5
1726051340000|2024-09-11 10:42:20|178631.7|178541.7|178631.6|178541.6|178631.7|178541.7|178631.6|178541.6|2
1726051350000|2024-09-11 10:42:30|178631.7|178541.7|178641.3|178551.3|178641.3|178551.3|178631.6|178541.6|6
1726051360000|2024-09-11 10:42:40|178640.7|178550.7|178638.2|178548.2|178640.7|178550.7|178635.9|178545.9|5
1726051370000|2024-09-11 10:42:50|178638.4|178548.4|178638|178548|178638.4|178548.4|178638|178548|2
1726051380000|2024-09-11 10:43:00|178638.4|178548.4|178637.5|178547.5|178638.4|178548.4|178637.4|178547.4|7
1726051390000|2024-09-11 10:43:10|178637.9|178547.9|178636.7|178546.7|178638.2|178548.2|178636.5|178546.5|4
1726051400000|2024-09-11 10:43:20|178638|178548|178643.1|178553.1|178643.1|178553.1|178638|178548|5
1726051410000|2024-09-11 10:43:30|178642.8|178552.8|178643.1|178553.1|178643.1|178553.1|178642.8|178552.8|2
1726051420000|2024-09-11 10:43:40|178643.2|178553.2|178643.4|178553.4|178643.4|178553.4|178643.2|178553.2|2
1726051430000|2024-09-11 10:43:50|178643|178553|178643|178553|178643.2|178553.2|178643|178553|3
1726051440000|2024-09-11 10:44:00|178628.8|178538.8|178616.7|178526.7|178628.8|178538.8|178613.1|178523.1|10
1726051450000|2024-09-11 10:44:10|178613.7|178523.7|178615|178525|178615|178525|178613.7|178523.7|3
1726051460000|2024-09-11 10:44:20|178629.1|178539.1|178630.2|178540.2|178630.2|178540.2|178627.4|178537.4|6
1726051470000|2024-09-11 10:44:30|178630.9|178540.9|178631.8|178541.8|178632.2|178542.2|178629.4|178539.4|7
1726051480000|2024-09-11 10:44:40|178630.6|178540.6|178631.8|178541.8|178631.8|178541.8|178629.7|178539.7|5
1726051490000|2024-09-11 10:44:50|178630|178540|178629.7|178539.7|178632|178542|178629.3|178539.3|8
1726051500000|2024-09-11 10:45:00|178626.8|178536.8|178623.5|178533.5|178629.8|178539.8|178623.5|178533.5|5
1726051510000|2024-09-11 10:45:10|178627|178537|178624.7|178534.7|178627|178537|178624.7|178534.7|4
1726051520000|2024-09-11 10:45:20|178625|178535|178625.2|178535.2|178625.2|178535.2|178625|178535|3
1726051530000|2024-09-11 10:45:30|178625.5|178535.5|178641.5|178551.5|178641.5|178551.5|178625.3|178535.3|8
1726051540000|2024-09-11 10:45:40|178641.6|178551.6|178652.7|178562.7|178652.7|178562.7|178641.6|178551.6|7
1726051550000|2024-09-11 10:45:50|178653|178563|178649.9|178559.9|178653.8|178563.8|178649.9|178559.9|8
1726051560000|2024-09-11 10:46:00|178648.6|178558.6|178650.5|178560.5|178654.2|178564.2|178648.6|178558.6|4
1726051570000|2024-09-11 10:46:10|178650.7|178560.7|178651.5|178561.5|178651.5|178561.5|178650.5|178560.5|3
1726051580000|2024-09-11 10:46:20|178650|178560|178631.4|178541.4|178650|178560|178625|178535|6
1726051590000|2024-09-11 10:46:30|178623.7|178533.7|178625.9|178535.9|178625.9|178535.9|178623.7|178533.7|2
1726051600000|2024-09-11 10:46:40|178626.2|178536.2|178626|178536|178626.2|178536.2|178626|178536|2
1726051610000|2024-09-11 10:46:50|178625.6|178535.6|178626.7|178536.7|178627.4|178537.4|178625.6|178535.6|7
1726051620000|2024-09-11 10:47:00|178626.4|178536.4|178626.6|178536.6|178626.7|178536.7|178626.4|178536.4|3
1726051630000|2024-09-11 10:47:10|178626.1|178536.1|178621.3|178531.3|178626.1|178536.1|178621.3|178531.3|6
1726051640000|2024-09-11 10:47:20|178624.1|178534.1|178625.2|178535.2|178625.2|178535.2|178624.1|178534.1|2
1726051650000|2024-09-11 10:47:30|178624|178534|178622.3|178532.3|178624.5|178534.5|178611.1|178521.1|7
1726051660000|2024-09-11 10:47:40|178619.6|178529.6|178616.3|178526.3|178619.6|178529.6|178616.3|178526.3|5
1726051670000|2024-09-11 10:47:50|178620.3|178530.3|178619|178529|178620.3|178530.3|178611.2|178521.2|10
1726051680000|2024-09-11 10:48:00|178624.2|178534.2|178619.9|178529.9|178624.2|178534.2|178618.8|178528.8|7
1726051690000|2024-09-11 10:48:10|178619.5|178529.5|178619.1|178529.1|178619.5|178529.5|178619.1|178529.1|3
1726051700000|2024-09-11 10:48:20|178618.9|178528.9|178624.1|178534.1|178624.1|178534.1|178618.7|178528.7|5
1726051710000|2024-09-11 10:48:30|178611.5|178521.5|178618|178528|178618|178528|178611.5|178521.5|6
1726051720000|2024-09-11 10:48:40|178620.8|178530.8|178617.3|178527.3|178620.8|178530.8|178616.9|178526.9|6
1726051730000|2024-09-11 10:48:50|178619.1|178529.1|178608.3|178518.3|178619.1|178529.1|178608|178518|4
1726051740000|2024-09-11 10:49:00|178611.4|178521.4|178619.1|178529.1|178620.1|178530.1|178609.3|178519.3|7
1726051750000|2024-09-11 10:49:10|178620.1|178530.1|178626.5|178536.5|178626.7|178536.7|178617.4|178527.4|6
1726051760000|2024-09-11 10:49:20|178622.8|178532.8|178610.2|178520.2|178622.8|178532.8|178610.2|178520.2|4
1726051770000|2024-09-11 10:49:30|178610.1|178520.1|178610.5|178520.5|178617.1|178527.1|178602.5|178512.5|7
1726051780000|2024-09-11 10:49:40|178607.5|178517.5|178602.8|178512.8|178607.5|178517.5|178602|178512|6
1726051790000|2024-09-11 10:49:50|178602.9|178512.9|178604.2|178514.2|178604.2|178514.2|178602.9|178512.9|2
1726051800000|2024-09-11 10:50:00|178604|178514|178599.7|178509.7|178609.3|178519.3|178599.7|178509.7|6
1726051810000|2024-09-11 10:50:10|178597|178507|178593.7|178503.7|178597.2|178507.2|178593.7|178503.7|6
1726051820000|2024-09-11 10:50:20|178597.6|178507.6|178622.3|178532.3|178629.9|178539.9|178597.6|178507.6|8
1726051830000|2024-09-11 10:50:30|178625.4|178535.4|178624.4|178534.4|178625.4|178535.4|178622.8|178532.8|8
1726051840000|2024-09-11 10:50:40|178624.7|178534.7|178624.6|178534.6|178625.1|178535.1|178624.6|178534.6|3
1726051850000|2024-09-11 10:50:50|178624.3|178534.3|178624.6|178534.6|178624.6|178534.6|178624.3|178534.3|2
1726051860000|2024-09-11 10:51:00|178629.7|178539.7|178623.1|178533.1|178629.7|178539.7|178623.1|178533.1|4
1726051870000|2024-09-11 10:51:10|178623.5|178533.5|178624.3|178534.3|178624.3|178534.3|178623.5|178533.5|3
1726051880000|2024-09-11 10:51:20|178629.9|178539.9|178632.3|178542.3|178632.3|178542.3|178624.3|178534.3|4
1726051890000|2024-09-11 10:51:30|178629.9|178539.9|178626.8|178536.8|178629.9|178539.9|178626.8|178536.8|3
1726051900000|2024-09-11 10:51:40|178626.9|178536.9|178626.9|178536.9|178626.9|178536.9|178626.9|178536.9|1
1726051910000|2024-09-11 10:51:50|178627.1|178537.1|178630.7|178540.7|178630.7|178540.7|178627.1|178537.1|2
1726051920000|2024-09-11 10:52:00|178625.9|178535.9|178622|178532|178626.1|178536.1|178622|178532|7
1726051930000|2024-09-11 10:52:10|178621.8|178531.8|178622|178532|178624.5|178534.5|178621.7|178531.7|6
1726051940000|2024-09-11 10:52:20|178624.2|178534.2|178622.6|178532.6|178627.3|178537.3|178622.6|178532.6|7
1726051950000|2024-09-11 10:52:30|178624.9|178534.9|178627|178537|178627|178537|178622.1|178532.1|9
1726051960000|2024-09-11 10:52:40|178626.9|178536.9|178628.2|178538.2|178630.8|178540.8|178626.9|178536.9|7
1726051970000|2024-09-11 10:52:50|178628.6|178538.6|178630.1|178540.1|178630.1|178540.1|178628.3|178538.3|5
1726051980000|2024-09-11 10:53:00|178627.3|178537.3|178629.7|178539.7|178629.7|178539.7|178624.7|178534.7|4
1726051990000|2024-09-11 10:53:10|178631.2|178541.2|178628.3|178538.3|178631.2|178541.2|178622.4|178532.4|10
1726052000000|2024-09-11 10:53:20|178628.8|178538.8|178631.3|178541.3|178631.3|178541.3|178626.9|178536.9|5
1726052010000|2024-09-11 10:53:30|178628.4|178538.4|178628.9|178538.9|178628.9|178538.9|178628.4|178538.4|3
1726052020000|2024-09-11 10:53:40|178627.2|178537.2|178624|178534|178627.2|178537.2|178624|178534|6
1726052030000|2024-09-11 10:53:50|178624.3|178534.3|178622.4|178532.4|178624.3|178534.3|178622.4|178532.4|3
1726052040000|2024-09-11 10:54:00|178621.4|178531.4|178609.5|178519.5|178621.4|178531.4|178609.5|178519.5|6
1726052050000|2024-09-11 10:54:10|178609.6|178519.6|178609.9|178519.9|178610.7|178520.7|178609.6|178519.6|6
1726052060000|2024-09-11 10:54:20|178610|178520|178609.9|178519.9|178610|178520|178609.9|178519.9|2
1726052070000|2024-09-11 10:54:30|178617.6|178527.6|178611.3|178521.3|178618|178528|178610.8|178520.8|7
1726052080000|2024-09-11 10:54:40|178608.3|178518.3|178607.2|178517.2|178608.6|178518.6|178607.2|178517.2|5
1726052090000|2024-09-11 10:54:50|178607.3|178517.3|178607.5|178517.5|178607.5|178517.5|178607.3|178517.3|3
1726052100000|2024-09-11 10:55:00|178607.6|178517.6|178607.6|178517.6|178609.2|178519.2|178607.3|178517.3|6
1726052110000|2024-09-11 10:55:10|178607.3|178517.3|178605.7|178515.7|178607.3|178517.3|178605.7|178515.7|6
1726052120000|2024-09-11 10:55:20|178604.9|178514.9|178603|178513|178604.9|178514.9|178603|178513|4
1726052130000|2024-09-11 10:55:30|178602.9|178512.9|178600.8|178510.8|178602.9|178512.9|178600.8|178510.8|5
1726052140000|2024-09-11 10:55:40|178602.4|178512.4|178608.1|178518.1|178608.1|178518.1|178590.6|178500.6|3
1726052150000|2024-09-11 10:55:50|178611.3|178521.3|178611.7|178521.7|178611.7|178521.7|178611.1|178521.1|3
1726052160000|2024-09-11 10:56:00|178611.8|178521.8|178613|178523|178613|178523|178611.8|178521.8|4
1726052170000|2024-09-11 10:56:10|178613.5|178523.5|178615.1|178525.1|178618.1|178528.1|178611|178521|7
1726052180000|2024-09-11 10:56:20|178616.7|178526.7|178631.3|178541.3|178631.3|178541.3|178616.2|178526.2|10
1726052190000|2024-09-11 10:56:30|178632.9|178542.9|178639.2|178549.2|178639.2|178549.2|178632.9|178542.9|4
1726052200000|2024-09-11 10:56:40|178640.7|178550.7|178637.3|178547.3|178640.7|178550.7|178637.3|178547.3|2
1726052210000|2024-09-11 10:56:50|178637.9|178547.9|178638.1|178548.1|178638.1|178548.1|178635.6|178545.6|6
1726052220000|2024-09-11 10:57:00|178636|178546|178638.3|178548.3|178639.5|178549.5|178636|178546|8
1726052230000|2024-09-11 10:57:10|178636.9|178546.9|178609|178519|178636.9|178546.9|178608.1|178518.1|9
1726052240000|2024-09-11 10:57:20|178610.1|178520.1|178607.2|178517.2|178610.3|178520.3|178607.2|178517.2|3
1726052250000|2024-09-11 10:57:30|178607.5|178517.5|178603.7|178513.7|178609.7|178519.7|178603.7|178513.7|7
1726052260000|2024-09-11 10:57:40|178603.5|178513.5|178611.5|178521.5|178611.5|178521.5|178603.5|178513.5|3
1726052270000|2024-09-11 10:57:50|178611.4|178521.4|178611|178521|178611.4|178521.4|178611|178521|4
1726052280000|2024-09-11 10:58:00|178611.1|178521.1|178610.9|178520.9|178611.1|178521.1|178610.9|178520.9|2
1726052290000|2024-09-11 10:58:10|178610.8|178520.8|178614|178524|178614|178524|178610.8|178520.8|6
1726052300000|2024-09-11 10:58:20|178615.7|178525.7|178615.1|178525.1|178615.7|178525.7|178615.1|178525.1|3
1726052310000|2024-09-11 10:58:30|178614.9|178524.9|178614.9|178524.9|178614.9|178524.9|178614.9|178524.9|1
1726052320000|2024-09-11 10:58:40|178618.6|178528.6|178618.7|178528.7|178618.7|178528.7|178618.6|178528.6|2
1726052330000|2024-09-11 10:58:50|178618.8|178528.8|178618.8|178528.8|178618.8|178528.8|178618.8|178528.8|1
1726052350000|2024-09-11 10:59:10|178615|178525|178615|178525|178615|178525|178615|178525|1
1726052370000|2024-09-11 10:59:30|178609.7|178519.7|178615.2|178525.2|178618.1|178528.1|178609.7|178519.7|5
1726052380000|2024-09-11 10:59:40|178615.8|178525.8|178612.5|178522.5|178619.6|178529.6|178605.5|178515.5|8
1726052390000|2024-09-11 10:59:50|178611.3|178521.3|178613.7|178523.7|178613.7|178523.7|178611.2|178521.2|7
1726052400000|2024-09-11 11:00:00|178610.1|178520.1|178610.1|178520.1|178610.1|178520.1|178609.8|178519.8|4
1726052410000|2024-09-11 11:00:10|178609.4|178519.4|178605.4|178515.4|178609.4|178519.4|178605.4|178515.4|5
1726052420000|2024-09-11 11:00:20|178604.5|178514.5|178605.1|178515.1|178608.1|178518.1|178604.5|178514.5|7
1726052430000|2024-09-11 11:00:30|178604.4|178514.4|178607.8|178517.8|178607.8|178517.8|178604.4|178514.4|3
1726052440000|2024-09-11 11:00:40|178612.5|178522.5|178618.2|178528.2|178619|178529|178612.5|178522.5|4
1726052450000|2024-09-11 11:00:50|178613.4|178523.4|178620.2|178530.2|178620.2|178530.2|178611.9|178521.9|6
1726052460000|2024-09-11 11:01:00|178619.7|178529.7|178619.5|178529.5|178620.8|178530.8|178616.8|178526.8|8
1726052470000|2024-09-11 11:01:10|178618.4|178528.4|178618.7|178528.7|178619|178529|178617.5|178527.5|6
1726052480000|2024-09-11 11:01:20|178620.6|178530.6|178611.5|178521.5|178620.6|178530.6|178611.5|178521.5|6
1726052490000|2024-09-11 11:01:30|178611.9|178521.9|178621.3|178531.3|178621.3|178531.3|178611.9|178521.9|5
1726052500000|2024-09-11 11:01:40|178625.4|178535.4|178625.5|178535.5|178625.7|178535.7|178625.4|178535.4|3
1726052510000|2024-09-11 11:01:50|178625.7|178535.7|178624.2|178534.2|178625.7|178535.7|178621|178531|4
1726052520000|2024-09-11 11:02:00|178623.1|178533.1|178615.6|178525.6|178624.1|178534.1|178612.8|178522.8|12
1726052530000|2024-09-11 11:02:10|178615.3|178525.3|178609.7|178519.7|178615.3|178525.3|178609.7|178519.7|3
1726052540000|2024-09-11 11:02:20|178608.9|178518.9|178608.9|178518.9|178610.4|178520.4|178608.9|178518.9|4
1726052550000|2024-09-11 11:02:30|178609|178519|178603.8|178513.8|178610.7|178520.7|178600.1|178510.1|8
1726052560000|2024-09-11 11:02:40|178602.6|178512.6|178602.3|178512.3|178602.6|178512.6|178601.2|178511.2|3
1726052570000|2024-09-11 11:02:50|178603.4|178513.4|178603.4|178513.4|178603.4|178513.4|178603.1|178513.1|3
1726052580000|2024-09-11 11:03:00|178608.5|178518.5|178608.6|178518.6|178608.8|178518.8|178608.5|178518.5|3
1726052590000|2024-09-11 11:03:10|178608.2|178518.2|178608.3|178518.3|178609.2|178519.2|178608.2|178518.2|4
1726052600000|2024-09-11 11:03:20|178605.8|178515.8|178610.3|178520.3|178610.3|178520.3|178605|178515|8
1726052610000|2024-09-11 11:03:30|178610.5|178520.5|178615.1|178525.1|178615.8|178525.8|178610|178520|10
1726052620000|2024-09-11 11:03:40|178616.3|178526.3|178616.4|178526.4|178616.4|178526.4|178616.3|178526.3|4
1726052630000|2024-09-11 11:03:50|178617.7|178527.7|178628.4|178538.4|178634.3|178544.3|178617.7|178527.7|12
1726052640000|2024-09-11 11:04:00|178633.2|178543.2|178634.7|178544.7|178634.7|178544.7|178631.9|178541.9|6
1726052650000|2024-09-11 11:04:10|178635.1|178545.1|178635.1|178545.1|178635.1|178545.1|178634.9|178544.9|4
1726052660000|2024-09-11 11:04:20|178635.2|178545.2|178636.2|178546.2|178637.4|178547.4|178635.1|178545.1|4
1726052670000|2024-09-11 11:04:30|178637.3|178547.3|178636.2|178546.2|178637.3|178547.3|178636.2|178546.2|6
1726052680000|2024-09-11 11:04:40|178637|178547|178637|178547|178637|178547|178636.9|178546.9|3
1726052690000|2024-09-11 11:04:50|178634.1|178544.1|178634.4|178544.4|178634.4|178544.4|178634.1|178544.1|2
1726052700000|2024-09-11 11:05:00|178636|178546|178636.1|178546.1|178636.1|178546.1|178635.8|178545.8|5
1726052710000|2024-09-11 11:05:10|178637.5|178547.5|178639.3|178549.3|178639.3|178549.3|178637.5|178547.5|4
1726052720000|2024-09-11 11:05:20|178647.4|178557.4|178645.3|178555.3|178648.2|178558.2|178642.8|178552.8|7
1726052730000|2024-09-11 11:05:30|178644.4|178554.4|178642.4|178552.4|178644.4|178554.4|178642.4|178552.4|4
1726052740000|2024-09-11 11:05:40|178642.3|178552.3|178654|178564|178654|178564|178642.3|178552.3|3
1726052750000|2024-09-11 11:05:50|178654.9|178564.9|178657.6|178567.6|178657.6|178567.6|178648.6|178558.6|9
1726052760000|2024-09-11 11:06:00|178655.9|178565.9|178654.2|178564.2|178655.9|178565.9|178654.2|178564.2|3
1726052770000|2024-09-11 11:06:10|178653.1|178563.1|178651.5|178561.5|178654.4|178564.4|178651.1|178561.1|5
1726052780000|2024-09-11 11:06:20|178652.5|178562.5|178616.7|178526.7|178653.2|178563.2|178610.5|178520.5|15
1726052790000|2024-09-11 11:06:30|178612.5|178522.5|178610.9|178520.9|178612.5|178522.5|178610.8|178520.8|3
1726052800000|2024-09-11 11:06:40|178610.2|178520.2|178608.2|178518.2|178610.2|178520.2|178608.2|178518.2|5
1726052810000|2024-09-11 11:06:50|178608.3|178518.3|178608.2|178518.2|178608.3|178518.3|178608.2|178518.2|2
1726052820000|2024-09-11 11:07:00|178608.7|178518.7|178606.4|178516.4|178608.7|178518.7|178606.4|178516.4|3
1726052830000|2024-09-11 11:07:10|178606.9|178516.9|178607|178517|178607|178517|178606.9|178516.9|2
1726052840000|2024-09-11 11:07:20|178607.1|178517.1|178607.1|178517.1|178607.1|178517.1|178606.3|178516.3|3
1726052850000|2024-09-11 11:07:30|178606.9|178516.9|178592|178502|178607|178517|178592|178502|9
1726052860000|2024-09-11 11:07:40|178591.7|178501.7|178595.2|178505.2|178604.6|178514.6|178588.1|178498.1|18
1726052870000|2024-09-11 11:07:50|178595.7|178505.7|178599.9|178509.9|178599.9|178509.9|178595.7|178505.7|8
1726052880000|2024-09-11 11:08:00|178600.1|178510.1|178600.2|178510.2|178600.9|178510.9|178599.1|178509.1|10
1726052890000|2024-09-11 11:08:10|178602.9|178512.9|178600.9|178510.9|178602.9|178512.9|178600.2|178510.2|7
1726052900000|2024-09-11 11:08:20|178605.7|178515.7|178614.3|178524.3|178614.3|178524.3|178602.5|178512.5|15
1726052910000|2024-09-11 11:08:30|178613.1|178523.1|178617.5|178527.5|178617.5|178527.5|178613.1|178523.1|4
1726052920000|2024-09-11 11:08:40|178619.3|178529.3|178616.1|178526.1|178619.4|178529.4|178616|178526|5
1726052930000|2024-09-11 11:08:50|178616.2|178526.2|178627.4|178537.4|178629.8|178539.8|178616.2|178526.2|3
1726052940000|2024-09-11 11:09:00|178630.6|178540.6|178626|178536|178633.3|178543.3|178626|178536|6
1726052950000|2024-09-11 11:09:10|178624.7|178534.7|178622|178532|178624.7|178534.7|178622|178532|2
1726052960000|2024-09-11 11:09:20|178621.9|178531.9|178622.1|178532.1|178622.1|178532.1|178621.8|178531.8|4
1726052980000|2024-09-11 11:09:40|178622.9|178532.9|178622.9|178532.9|178622.9|178532.9|178622.9|178532.9|1
1726052990000|2024-09-11 11:09:50|178624.5|178534.5|178635.7|178545.7|178635.7|178545.7|178624.5|178534.5|4
1726053000000|2024-09-11 11:10:00|178636.4|178546.4|178638.1|178548.1|178638.1|178548.1|178636.4|178546.4|2
1726053010000|2024-09-11 11:10:10|178638.2|178548.2|178636.5|178546.5|178638.2|178548.2|178636.5|178546.5|2
1726053020000|2024-09-11 11:10:20|178635.9|178545.9|178635.4|178545.4|178635.9|178545.9|178635.4|178545.4|2
1726053030000|2024-09-11 11:10:30|178635.3|178545.3|178657.9|178567.9|178657.9|178567.9|178635.3|178545.3|6
1726053040000|2024-09-11 11:10:40|178655.9|178565.9|178655.9|178565.9|178657.2|178567.2|178655.6|178565.6|4
1726053050000|2024-09-11 11:10:50|178656.1|178566.1|178656.1|178566.1|178656.1|178566.1|178656.1|178566.1|1
1726053060000|2024-09-11 11:11:00|178656.2|178566.2|178656.2|178566.2|178656.2|178566.2|178656.2|178566.2|1
1726053070000|2024-09-11 11:11:10|178657.8|178567.8|178656|178566|178657.8|178567.8|178656|178566|2
1726053080000|2024-09-11 11:11:20|178654.8|178564.8|178654.9|178564.9|178656.9|178566.9|178654.8|178564.8|3
1726053090000|2024-09-11 11:11:30|178655.8|178565.8|178655.9|178565.9|178655.9|178565.9|178655.8|178565.8|2
1726053100000|2024-09-11 11:11:40|178655.8|178565.8|178655.8|178565.8|178655.8|178565.8|178655.8|178565.8|1
1726053110000|2024-09-11 11:11:50|178655.4|178565.4|178655.4|178565.4|178655.4|178565.4|178655.4|178565.4|1
1726053120000|2024-09-11 11:12:00|178655.8|178565.8|178663.5|178573.5|178665.2|178575.2|178655.8|178565.8|10
1726053130000|2024-09-11 11:12:10|178665.4|178575.4|178664|178574|178668.5|178578.5|178664|178574|11
1726053140000|2024-09-11 11:12:20|178663.9|178573.9|178663.4|178573.4|178667.1|178577.1|178663.4|178573.4|8
1726053150000|2024-09-11 11:12:30|178663.5|178573.5|178662.9|178572.9|178663.5|178573.5|178661.2|178571.2|6
1726053160000|2024-09-11 11:12:40|178661.8|178571.8|178666.2|178576.2|178666.2|178576.2|178661.8|178571.8|12
1726053170000|2024-09-11 11:12:50|178664.8|178574.8|178662|178572|178667.1|178577.1|178658.9|178568.9|13
1726053180000|2024-09-11 11:13:00|178660.3|178570.3|178662.7|178572.7|178663.8|178573.8|178660.3|178570.3|8
1726053190000|2024-09-11 11:13:10|178662.1|178572.1|178662.1|178572.1|178663|178573|178662.1|178572.1|7
1726053200000|2024-09-11 11:13:20|178662.2|178572.2|178662.1|178572.1|178662.2|178572.2|178662.1|178572.1|2
1726053210000|2024-09-11 11:13:30|178661.9|178571.9|178664.2|178574.2|178668.7|178578.7|178661.9|178571.9|7
1726053220000|2024-09-11 11:13:40|178664.8|178574.8|178664.1|178574.1|178666.8|178576.8|178663.7|178573.7|8
1726053230000|2024-09-11 11:13:50|178664|178574|178664.7|178574.7|178664.8|178574.8|178664|178574|4
1726053240000|2024-09-11 11:14:00|178663.9|178573.9|178664.1|178574.1|178665.8|178575.8|178662.3|178572.3|12
1726053250000|2024-09-11 11:14:10|178662.8|178572.8|178662.8|178572.8|178664.3|178574.3|178662.7|178572.7|5
1726053260000|2024-09-11 11:14:20|178663.2|178573.2|178661.5|178571.5|178663.6|178573.6|178661.3|178571.3|7
1726053270000|2024-09-11 11:14:30|178660.4|178570.4|178660.4|178570.4|178660.4|178570.4|178660.3|178570.3|3
1726053280000|2024-09-11 11:14:40|178662|178572|178662.1|178572.1|178664|178574|178661.4|178571.4|5
1726053290000|2024-09-11 11:14:50|178662.5|178572.5|178662.2|178572.2|178662.5|178572.5|178662.1|178572.1|3
1726053300000|2024-09-11 11:15:00|178660.5|178570.5|178657.9|178567.9|178660.5|178570.5|178657.3|178567.3|7
1726053310000|2024-09-11 11:15:10|178658.4|178568.4|178658.4|178568.4|178658.4|178568.4|178658.4|178568.4|1
1726053320000|2024-09-11 11:15:20|178658|178568|178658.4|178568.4|178659.3|178569.3|178658|178568|4
1726053330000|2024-09-11 11:15:30|178658.3|178568.3|178658.5|178568.5|178660.1|178570.1|178658.3|178568.3|4
1726053340000|2024-09-11 11:15:40|178658.7|178568.7|178658.5|178568.5|178658.7|178568.7|178658.5|178568.5|2
1726053350000|2024-09-11 11:15:50|178658.7|178568.7|178658.5|178568.5|178658.7|178568.7|178657.5|178567.5|6
1726053360000|2024-09-11 11:16:00|178658.2|178568.2|178658.2|178568.2|178658.2|178568.2|178658.2|178568.2|1
1726053370000|2024-09-11 11:16:10|178658.1|178568.1|178674.1|178584.1|178675.6|178585.6|178658.1|178568.1|5
1726053380000|2024-09-11 11:16:20|178674.5|178584.5|178706.1|178616.1|178723.2|178633.2|178674.5|178584.5|19
1726053390000|2024-09-11 11:16:30|178703.8|178613.8|178730.9|178640.9|178735.2|178645.2|178703.8|178613.8|24
1726053400000|2024-09-11 11:16:40|178732.3|178642.3|178732.3|178642.3|178732.3|178642.3|178730.3|178640.3|8
1726053410000|2024-09-11 11:16:50|178734.9|178644.9|178726|178636|178737.8|178647.8|178726|178636|9
1726053420000|2024-09-11 11:17:00|178728|178638|178741.7|178651.7|178745.6|178655.6|178728|178638|12
1726053430000|2024-09-11 11:17:10|178741.4|178651.4|178744.5|178654.5|178744.5|178654.5|178735.6|178645.6|10
1726053440000|2024-09-11 11:17:20|178744.8|178654.8|178727.2|178637.2|178744.8|178654.8|178727.2|178637.2|7
1726053450000|2024-09-11 11:17:30|178729.2|178639.2|178734.5|178644.5|178734.8|178644.8|178729.2|178639.2|9
1726053460000|2024-09-11 11:17:40|178734.8|178644.8|178744.3|178654.3|178747|178657|178718.8|178628.8|12
1726053470000|2024-09-11 11:17:50|178745.3|178655.3|178770.9|178680.9|178770.9|178680.9|178745.3|178655.3|13
1726053480000|2024-09-11 11:18:00|178772.9|178682.9|178779.1|178689.1|178781.8|178691.8|178767.5|178677.5|18
1726053490000|2024-09-11 11:18:10|178780.9|178690.9|178773.5|178683.5|178782.7|178692.7|178773.5|178683.5|11
1726053500000|2024-09-11 11:18:20|178773.3|178683.3|178769.1|178679.1|178773.3|178683.3|178763.7|178673.7|17
1726053510000|2024-09-11 11:18:30|178769.2|178679.2|178773.1|178683.1|178774.3|178684.3|178769.2|178679.2|7
1726053520000|2024-09-11 11:18:40|178771.6|178681.6|178787|178697|178795|178705|178771.6|178681.6|18
1726053530000|2024-09-11 11:18:50|178785|178695|178774.2|178684.2|178785|178695|178746.6|178656.6|14
1726053540000|2024-09-11 11:19:00|178774.3|178684.3|178780|178690|178786|178696|178773.7|178683.7|16
1726053550000|2024-09-11 11:19:10|178777.8|178687.8|178778.6|178688.6|178779.9|178689.9|178777.7|178687.7|13
1726053560000|2024-09-11 11:19:20|178777.6|178687.6|178776.7|178686.7|178778.6|178688.6|178776.7|178686.7|5
1726053570000|2024-09-11 11:19:30|178776.2|178686.2|178774.5|178684.5|178776.2|178686.2|178774.5|178684.5|4
1726053580000|2024-09-11 11:19:40|178774.4|178684.4|178771.8|178681.8|178774.4|178684.4|178769.3|178679.3|9
1726053590000|2024-09-11 11:19:50|178771.9|178681.9|178771.6|178681.6|178771.9|178681.9|178771.6|178681.6|2
1726053600000|2024-09-11 11:20:00|178771.5|178681.5|178773.4|178683.4|178774.5|178684.5|178768.1|178678.1|9
1726053610000|2024-09-11 11:20:10|178774.8|178684.8|178772.5|178682.5|178775|178685|178772.5|178682.5|3
1726053620000|2024-09-11 11:20:20|178772.6|178682.6|178774.3|178684.3|178780.5|178690.5|178772.6|178682.6|12
1726053630000|2024-09-11 11:20:30|178774.2|178684.2|178774.1|178684.1|178774.2|178684.2|178774.1|178684.1|2
1726053640000|2024-09-11 11:20:40|178774.4|178684.4|178775.4|178685.4|178775.4|178685.4|178774.4|178684.4|2
1726053650000|2024-09-11 11:20:50|178773.2|178683.2|178772.8|178682.8|178773.2|178683.2|178772.8|178682.8|2
1726053660000|2024-09-11 11:21:00|178772.4|178682.4|178773.6|178683.6|178773.6|178683.6|178772.4|178682.4|2
1726053670000|2024-09-11 11:21:10|178773.2|178683.2|178773.2|178683.2|178773.2|178683.2|178773.2|178683.2|1
1726053680000|2024-09-11 11:21:20|178772.1|178682.1|178697.6|178607.6|178775.2|178685.2|178696.3|178587.6|17
1726053690000|2024-09-11 11:21:30|178696.7|178606.7|178718.2|178628.2|178718.2|178628.2|178692.2|178602.2|18
1726053700000|2024-09-11 11:21:40|178718.4|178628.4|178724.1|178634.1|178732.4|178642.4|178718.4|178628.4|11
1726053710000|2024-09-11 11:21:50|178723.6|178633.6|178743.6|178653.6|178747.8|178657.8|178723.5|178633.5|13
1726053720000|2024-09-11 11:22:00|178745.9|178655.9|178746.4|178656.4|178747.3|178657.3|178745.8|178655.8|8
1726053730000|2024-09-11 11:22:10|178747|178657|178746.2|178656.2|178747|178657|178746.2|178656.2|2
1726053740000|2024-09-11 11:22:20|178746.1|178656.1|178746.1|178656.1|178746.1|178656.1|178746.1|178656.1|1
1726053750000|2024-09-11 11:22:30|178746|178656|178735.8|178645.8|178746|178656|178730.9|178640.9|13
1726053760000|2024-09-11 11:22:40|178737.2|178647.2|178738.1|178648.1|178738.1|178648.1|178734.1|178644.1|7
1726053770000|2024-09-11 11:22:50|178735.5|178645.5|178736.8|178646.8|178736.8|178646.8|178735.5|178645.5|2
1726053780000|2024-09-11 11:23:00|178738.3|178648.3|178734.3|178644.3|178738.3|178648.3|178734.3|178644.3|6
1726053790000|2024-09-11 11:23:10|178734.6|178644.6|178741.3|178651.3|178741.3|178651.3|178734.6|178644.6|5
1726053800000|2024-09-11 11:23:20|178742.3|178652.3|178742.9|178652.9|178744.2|178654.2|178741.9|178651.9|6
1726053810000|2024-09-11 11:23:30|178743.1|178653.1|178742.5|178652.5|178758.2|178668.2|178742.5|178652.5|13
1726053820000|2024-09-11 11:23:40|178741.4|178651.4|178743.9|178653.9|178744.9|178654.9|178741.4|178651.4|5
1726053830000|2024-09-11 11:23:50|178744.6|178654.6|178746.8|178656.8|178746.8|178656.8|178744.6|178654.6|2
1726053840000|2024-09-11 11:24:00|178743.6|178653.6|178748.1|178658.1|178748.1|178658.1|178743.6|178653.6|3
1726053860000|2024-09-11 11:24:20|178747.8|178657.8|178754.4|178664.4|178756.8|178666.8|178747.8|178657.8|7
1726053870000|2024-09-11 11:24:30|178754.9|178664.9|178754.9|178664.9|178754.9|178664.9|178754.9|178664.9|1
1726053880000|2024-09-11 11:24:40|178754.2|178664.2|178756|178666|178756|178666|178754.2|178664.2|3
1726053890000|2024-09-11 11:24:50|178754.7|178664.7|178757.6|178667.6|178757.6|178667.6|178753.8|178663.8|9
1726053900000|2024-09-11 11:25:00|178758.7|178668.7|178812.2|178722.2|178825.6|178735.6|178758.7|178668.7|16
1726053910000|2024-09-11 11:25:10|178810|178720|178817.9|178727.9|178818.2|178728.2|178810|178720|11
1726053920000|2024-09-11 11:25:20|178817.5|178727.5|178822.5|178732.5|178824.4|178734.4|178816|178726|25
1726053930000|2024-09-11 11:25:30|178825.8|178735.8|178826.2|178736.2|178826.3|178736.3|178818.4|178728.4|25
1726053940000|2024-09-11 11:25:40|178823.8|178733.8|178830.2|178740.2|178836.3|178746.3|178822.3|178732.3|15
1726053950000|2024-09-11 11:25:50|178831.8|178741.8|178824.6|178734.6|178831.8|178741.8|178823.1|178733.1|10
1726053960000|2024-09-11 11:26:00|178822.6|178732.6|178827|178737|178827|178737|178822.6|178732.6|8
1726053970000|2024-09-11 11:26:10|178827.1|178737.1|178815.9|178725.9|178827.7|178737.7|178815.9|178725.9|12
1726053980000|2024-09-11 11:26:20|178814.8|178724.8|178813.1|178723.1|178823.4|178733.4|178811.1|178721.1|11
1726053990000|2024-09-11 11:26:30|178816.6|178726.6|178795.3|178705.3|178816.6|178726.6|178793.2|178703.2|15
1726054000000|2024-09-11 11:26:40|178799.5|178709.5|178794.1|178704.1|178799.5|178709.5|178793.3|178703.3|8
1726054010000|2024-09-11 11:26:50|178796|178706|178779.4|178689.4|178796.2|178706.2|178779.4|178689.4|15
1726054020000|2024-09-11 11:27:00|178779.2|178689.2|178775.9|178685.9|178779.2|178689.2|178775.9|178685.9|6
1726054030000|2024-09-11 11:27:10|178775.7|178685.7|178768.3|178678.3|178775.7|178685.7|178768.3|178678.3|8
1726054040000|2024-09-11 11:27:20|178768.2|178678.2|178768.2|178678.2|178768.2|178678.2|178768.2|178678.2|1
1726054050000|2024-09-11 11:27:30|178768.1|178678.1|178775.5|178685.5|178777.3|178687.3|178768.1|178678.1|8
1726054060000|2024-09-11 11:27:40|178775.7|178685.7|178775.6|178685.6|178775.7|178685.7|178775.6|178685.6|4
1726054070000|2024-09-11 11:27:50|178776|178686|178783.3|178693.3|178783.3|178693.3|178776|178686|7
1726054080000|2024-09-11 11:28:00|178783.9|178693.9|178787.9|178697.9|178790.7|178700.7|178783.9|178693.9|11
1726054090000|2024-09-11 11:28:10|178791.3|178701.3|178788.8|178698.8|178791.3|178701.3|178788.4|178698.4|4
1726054100000|2024-09-11 11:28:20|178789.7|178699.7|178790|178700|178791|178701|178788.4|178698.4|5
1726054110000|2024-09-11 11:28:30|178788|178698|178789.3|178699.3|178794.1|178704.1|178787.5|178697.5|6
1726054120000|2024-09-11 11:28:40|178786|178696|178790.7|178700.7|178794|178704|178786|178696|5
1726054130000|2024-09-11 11:28:50|178785.2|178695.2|178785.4|178695.4|178785.4|178695.4|178785.2|178695.2|2
1726054140000|2024-09-11 11:29:00|178786.4|178696.4|178787.7|178697.7|178791.4|178701.4|178786.4|178696.4|4
1726054150000|2024-09-11 11:29:10|178810.2|178720.2|178805.7|178715.7|178810.2|178720.2|178801.1|178711.1|5
1726054160000|2024-09-11 11:29:20|178803.1|178713.1|178808.2|178718.2|178811|178721|178803.1|178713.1|5
1726054170000|2024-09-11 11:29:30|178810.4|178720.4|178813.1|178723.1|178816.8|178726.8|178808.2|178718.2|11
1726054180000|2024-09-11 11:29:40|178811.3|178721.3|178811.2|178721.2|178811.3|178721.3|178811.2|178721.2|2
1726054190000|2024-09-11 11:29:50|178807.8|178717.8|178810.3|178720.3|178811.2|178721.2|178807.8|178717.8|5
1726054200000|2024-09-11 11:30:00|178809.5|178719.5|178812|178722|178814|178724|178809.5|178719.5|6
1726054210000|2024-09-11 11:30:10|178815.6|178725.6|178809.9|178719.9|178815.6|178725.6|178809.9|178719.9|5
1726054220000|2024-09-11 11:30:20|178810.7|178720.7|178806.3|178716.3|178813.2|178723.2|178806.3|178716.3|8
1726054230000|2024-09-11 11:30:30|178806.2|178716.2|178810.5|178720.5|178810.5|178720.5|178806.2|178716.2|4
1726054240000|2024-09-11 11:30:40|178810.1|178720.1|178812.1|178722.1|178812.1|178722.1|178806.5|178716.5|5
1726054250000|2024-09-11 11:30:50|178825.6|178735.6|178824.7|178734.7|178827.6|178737.6|178823.7|178733.7|10
1726054260000|2024-09-11 11:31:00|178825.6|178735.6|178829.2|178739.2|178832.1|178742.1|178825.6|178735.6|5
1726054270000|2024-09-11 11:31:10|178826.5|178736.5|178825.3|178735.3|178826.5|178736.5|178824.9|178734.9|4
1726054280000|2024-09-11 11:31:20|178817.3|178687.3|178820.3|178690.3|178821.2|178691.2|178817.3|178687.3|9
1726054290000|2024-09-11 11:31:30|178820|178690|178822.5|178692.5|178822.7|178692.7|178820|178690|8
1726054300000|2024-09-11 11:31:40|178823.3|178693.3|178824.5|178694.5|178828.9|178698.9|178823.3|178693.3|10
1726054310000|2024-09-11 11:31:50|178825|178695|178810.8|178720.8|178825|178720.8|178810.8|178693.9|5
1726054320000|2024-09-11 11:32:00|178811.1|178721.1|178812.3|178722.3|178812.5|178722.5|178811.1|178721.1|3
1726054330000|2024-09-11 11:32:10|178812.2|178722.2|178806.1|178716.1|178812.2|178722.2|178803.7|178713.7|5
1726054340000|2024-09-11 11:32:20|178806|178716|178808.9|178718.9|178808.9|178718.9|178806|178716|5
1726054350000|2024-09-11 11:32:30|178808.8|178718.8|178820.1|178730.1|178820.1|178730.1|178808.8|178718.8|7
1726054360000|2024-09-11 11:32:40|178815|178725|178814.6|178724.6|178815.1|178725.1|178814.6|178724.6|4
1726054370000|2024-09-11 11:32:50|178816.3|178726.3|178811.3|178721.3|178816.3|178726.3|178811.1|178721.1|4
1726054380000|2024-09-11 11:33:00|178810.6|178720.6|178809.7|178719.7|178817.3|178727.3|178808|178718|9
1726054390000|2024-09-11 11:33:10|178816.1|178726.1|178818.6|178728.6|178821.7|178731.7|178816.1|178726.1|5
1726054400000|2024-09-11 11:33:20|178813.1|178723.1|178818.3|178728.3|178818.3|178728.3|178812.2|178722.2|4
1726054410000|2024-09-11 11:33:30|178812.5|178722.5|178818.3|178728.3|178818.3|178728.3|178812.4|178722.4|3
1726054420000|2024-09-11 11:33:40|178817.4|178727.4|178813.5|178723.5|178817.4|178727.4|178811.4|178721.4|5
1726054430000|2024-09-11 11:33:50|178820.4|178730.4|178817.1|178727.1|178820.4|178730.4|178811.6|178721.6|4
1726054440000|2024-09-11 11:34:00|178811.7|178721.7|178807.1|178717.1|178812|178722|178803.3|178713.3|8
1726054450000|2024-09-11 11:34:10|178807.5|178717.5|178790.3|178700.3|178807.5|178717.5|178789.9|178699.9|10
1726054460000|2024-09-11 11:34:20|178790.7|178700.7|178791.3|178701.3|178791.6|178701.6|178790.7|178700.7|3
1726054470000|2024-09-11 11:34:30|178791.7|178701.7|178791.7|178701.7|178791.7|178701.7|178791.7|178701.7|1
1726054480000|2024-09-11 11:34:40|178785|178695|178780.5|178690.5|178785|178695|178780.4|178690.4|11
1726054490000|2024-09-11 11:34:50|178780|178690|178780|178690|178780.4|178690.4|178779.9|178689.9|8
1726054500000|2024-09-11 11:35:00|178781.1|178691.1|178781.1|178691.1|178781.1|178691.1|178781.1|178691.1|1
1726054510000|2024-09-11 11:35:10|178781.2|178691.2|178745.2|178655.2|178781.2|178691.2|178745.2|178655.2|9
1726054520000|2024-09-11 11:35:20|178745.5|178655.5|178744.3|178654.3|178745.9|178655.9|178744.3|178654.3|7
1726054530000|2024-09-11 11:35:30|178743.6|178653.6|178743.5|178653.5|178744.3|178654.3|178743.5|178653.5|5
1726054540000|2024-09-11 11:35:40|178742.2|178652.2|178741.5|178651.5|178742.2|178652.2|178741.5|178651.5|5
1726054550000|2024-09-11 11:35:50|178740.9|178650.9|178741.2|178651.2|178742.4|178652.4|178738.4|178648.4|8
1726054560000|2024-09-11 11:36:00|178742.8|178652.8|178744.1|178654.1|178744.1|178654.1|178742.8|178652.8|4
1726054570000|2024-09-11 11:36:10|178745.4|178655.4|178744.4|178654.4|178745.4|178655.4|178744.2|178654.2|6
1726054580000|2024-09-11 11:36:20|178744.6|178654.6|178744.6|178654.6|178744.6|178654.6|178744.6|178654.6|1
1726054590000|2024-09-11 11:36:30|178744.8|178654.8|178744.6|178654.6|178744.8|178654.8|178744.2|178654.2|4
1726054600000|2024-09-11 11:36:40|178744.5|178654.5|178744.5|178654.5|178744.5|178654.5|178744.5|178654.5|1
1726054610000|2024-09-11 11:36:50|178744.2|178654.2|178744.5|178654.5|178745.4|178655.4|178743.1|178653.1|9
1726054620000|2024-09-11 11:37:00|178744.8|178654.8|178743.3|178653.3|178744.8|178654.8|178743.3|178653.3|6
1726054640000|2024-09-11 11:37:20|178743.2|178653.2|178721|178631|178743.3|178653.3|178721|178631|7
1726054650000|2024-09-11 11:37:30|178717|178627|178712.3|178622.3|178717|178627|178712.1|178622.1|8
1726054660000|2024-09-11 11:37:40|178712.8|178622.8|178718.9|178628.9|178723.4|178633.4|178711.5|178621.5|8
1726054670000|2024-09-11 11:37:50|178723.4|178633.4|178727.9|178637.9|178727.9|178637.9|178718.9|178628.9|15
1726054680000|2024-09-11 11:38:00|178730.8|178640.8|178741.6|178651.6|178741.6|178651.6|178730.8|178640.8|7
1726054690000|2024-09-11 11:38:10|178735.1|178645.1|178736.1|178646.1|178741.7|178651.7|178735|178645|9
1726054700000|2024-09-11 11:38:20|178736.2|178646.2|178736.3|178646.3|178736.3|178646.3|178736.2|178646.2|2
1726054710000|2024-09-11 11:38:30|178736.8|178646.8|178729.3|178639.3|178740.4|178650.4|178728.3|178638.3|7
1726054720000|2024-09-11 11:38:40|178731.4|178641.4|178734|178644|178734|178644|178731.4|178641.4|3
1726054730000|2024-09-11 11:38:50|178734.4|178644.4|178736|178646|178736|178646|178734.4|178644.4|3
1726054740000|2024-09-11 11:39:00|178736.2|178646.2|178736.4|178646.4|178736.4|178646.4|178736.2|178646.2|2
1726054750000|2024-09-11 11:39:10|178736.8|178646.8|178736.7|178646.7|178736.8|178646.8|178736.3|178646.3|5
1726054760000|2024-09-11 11:39:20|178737.9|178647.9|178736.6|178646.6|178737.9|178647.9|178736.6|178646.6|6
1726054770000|2024-09-11 11:39:30|178735.3|178645.3|178736.4|178646.4|178736.4|178646.4|178735.3|178645.3|2
1726054780000|2024-09-11 11:39:40|178736.1|178646.1|178736.4|178646.4|178736.4|178646.4|178736.1|178646.1|2
1726054790000|2024-09-11 11:39:50|178736.5|178646.5|178736.4|178646.4|178736.8|178646.8|178736.4|178646.4|5
1726054800000|2024-09-11 11:40:00|178736.3|178646.3|178735.5|178645.5|178736.3|178646.3|178735.5|178645.5|4
1726054810000|2024-09-11 11:40:10|178738|178648|178738.4|178648.4|178741.7|178651.7|178737.9|178647.9|4
1726054830000|2024-09-11 11:40:30|178737.5|178647.5|178737.4|178647.4|178737.5|178647.5|178737.4|178647.4|2
1726054840000|2024-09-11 11:40:40|178739.2|178649.2|178739|178649|178739.2|178649.2|178739|178649|2
1726054850000|2024-09-11 11:40:50|178735.3|178645.3|178732.2|178642.2|178736.3|178646.3|178725.8|178635.8|10
1726054860000|2024-09-11 11:41:00|178736.2|178646.2|178728.3|178638.3|178736.2|178646.2|178728.1|178638.1|5
1726054870000|2024-09-11 11:41:10|178728.5|178638.5|178728.3|178638.3|178728.5|178638.5|178728.3|178638.3|2
1726054880000|2024-09-11 11:41:20|178728.4|178638.4|178728.3|178638.3|178728.4|178638.4|178728.3|178638.3|2
1726054890000|2024-09-11 11:41:30|178734.2|178644.2|178727.7|178637.7|178734.7|178644.7|178727.7|178637.7|5
1726054900000|2024-09-11 11:41:40|178725.8|178635.8|178725.2|178635.2|178726.8|178636.8|178725.2|178635.2|4
1726054910000|2024-09-11 11:41:50|178725.3|178635.3|178723.5|178633.5|178725.3|178635.3|178723.5|178633.5|4
1726054920000|2024-09-11 11:42:00|178723.2|178633.2|178722.3|178632.3|178724.4|178634.4|178721.7|178631.7|7
1726054930000|2024-09-11 11:42:10|178723.8|178633.8|178722.4|178632.4|178723.8|178633.8|178721.9|178631.9|5
1726054940000|2024-09-11 11:42:20|178722.5|178632.5|178722.6|178632.6|178724.8|178634.8|178722.5|178632.5|3
1726054950000|2024-09-11 11:42:30|178722.8|178632.8|178724.1|178634.1|178724.1|178634.1|178722.8|178632.8|4
1726054960000|2024-09-11 11:42:40|178724|178634|178727.6|178637.6|178730.1|178640.1|178724|178634|6
1726054970000|2024-09-11 11:42:50|178727.4|178637.4|178727.4|178637.4|178727.4|178637.4|178727.4|178637.4|1
1726054980000|2024-09-11 11:43:00|178726.4|178636.4|178726.4|178636.4|178727.4|178637.4|178726.4|178636.4|3
1726054990000|2024-09-11 11:43:10|178725.5|178635.5|178725.5|178635.5|178725.5|178635.5|178725.5|178635.5|1
1726055000000|2024-09-11 11:43:20|178726.3|178636.3|178732.9|178642.9|178737.4|178647.4|178726.3|178636.3|5
1726055010000|2024-09-11 11:43:30|178733|178643|178728.5|178638.5|178733.1|178643.1|178728.5|178638.5|5
1726055020000|2024-09-11 11:43:40|178729.3|178639.3|178733.7|178643.7|178735.2|178645.2|178729.3|178639.3|5
1726055040000|2024-09-11 11:44:00|178737.8|178647.8|178733.4|178643.4|178737.8|178647.8|178733.1|178643.1|7
1726055050000|2024-09-11 11:44:10|178737.2|178647.2|178734|178644|178737.2|178647.2|178733.6|178643.6|3
1726055060000|2024-09-11 11:44:20|178734.1|178644.1|178730.6|178640.6|178734.1|178644.1|178730.6|178640.6|4
1726055070000|2024-09-11 11:44:30|178730.7|178640.7|178731.1|178641.1|178731.2|178641.2|178730.7|178640.7|6
1726055080000|2024-09-11 11:44:40|178731|178641|178731.1|178641.1|178731.1|178641.1|178731|178641|2
1726055090000|2024-09-11 11:44:50|178732.4|178642.4|178735.3|178645.3|178736.9|178646.9|178732.4|178642.4|5
1726055120000|2024-09-11 11:45:20|178734|178644|178733.1|178643.1|178734|178644|178733.1|178643.1|2
1726055130000|2024-09-11 11:45:30|178734.3|178644.3|178725.8|178635.8|178734.3|178644.3|178724.5|178634.5|6
1726055140000|2024-09-11 11:45:40|178726.7|178636.7|178726.5|178636.5|178727.7|178637.7|178726.5|178636.5|3
1726055150000|2024-09-11 11:45:50|178726.4|178636.4|178726.4|178636.4|178726.4|178636.4|178726.4|178636.4|1
1726055160000|2024-09-11 11:46:00|178726.3|178636.3|178726.3|178636.3|178726.3|178636.3|178726.3|178636.3|1
1726055170000|2024-09-11 11:46:10|178729.8|178639.8|178729.8|178639.8|178729.8|178639.8|178729.8|178639.8|1
1726055180000|2024-09-11 11:46:20|178729.7|178639.7|178725.5|178635.5|178729.7|178639.7|178723.5|178633.5|4
1726055200000|2024-09-11 11:46:40|178724|178634|178722.7|178632.7|178724|178634|178722.7|178632.7|4
1726055210000|2024-09-11 11:46:50|178721.7|178631.7|178719.8|178629.8|178721.7|178631.7|178719.8|178629.8|3
1726055220000|2024-09-11 11:47:00|178721.5|178631.5|178719.8|178629.8|178722.7|178632.7|178719.7|178629.7|5
1726055230000|2024-09-11 11:47:10|178720.2|178630.2|178719|178629|178720.3|178630.3|178719|178629|3
1726055240000|2024-09-11 11:47:20|178719.5|178629.5|178719.2|178629.2|178719.5|178629.5|178719.2|178629.2|2
1726055250000|2024-09-11 11:47:30|178721.2|178631.2|178721|178631|178724.5|178634.5|178721|178631|3
1726055260000|2024-09-11 11:47:40|178720.9|178630.9|178720.9|178630.9|178720.9|178630.9|178720.9|178630.9|1
1726055270000|2024-09-11 11:47:50|178726.3|178636.3|178723.7|178633.7|178726.4|178636.4|178721|178631|6
1726055280000|2024-09-11 11:48:00|178722.7|178632.7|178722.9|178632.9|178722.9|178632.9|178722.7|178632.7|2
1726055290000|2024-09-11 11:48:10|178723|178633|178720.8|178630.8|178723.1|178633.1|178720.8|178630.8|4
1726055300000|2024-09-11 11:48:20|178720.7|178630.7|178720.8|178630.8|178720.8|178630.8|178720.7|178630.7|2
1726055310000|2024-09-11 11:48:30|178720.7|178630.7|178720.7|178630.7|178720.7|178630.7|178720.7|178630.7|1
1726055320000|2024-09-11 11:48:40|178720.8|178630.8|178723.2|178633.2|178723.2|178633.2|178720.8|178630.8|2
1726055330000|2024-09-11 11:48:50|178722|178632|178721.9|178631.9|178722|178632|178721.9|178631.9|2
1726055340000|2024-09-11 11:49:00|178722|178632|178721.5|178631.5|178722|178632|178721.5|178631.5|4
1726055350000|2024-09-11 11:49:10|178720|178630|178717.8|178627.8|178721.3|178631.3|178717.8|178627.8|6
1726055360000|2024-09-11 11:49:20|178717.7|178627.7|178717.8|178627.8|178717.8|178627.8|178717.7|178627.7|2
1726055370000|2024-09-11 11:49:30|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|1
1726055380000|2024-09-11 11:49:40|178721|178631|178718.6|178628.6|178721.7|178631.7|178718.2|178628.2|4
1726055390000|2024-09-11 11:49:50|178719.3|178629.3|178718.6|178628.6|178720.5|178630.5|178718.5|178628.5|5
1726055400000|2024-09-11 11:50:00|178717.8|178627.8|178717.9|178627.9|178717.9|178627.9|178717.8|178627.8|2
1726055410000|2024-09-11 11:50:10|178720.1|178630.1|178720.2|178630.2|178720.2|178630.2|178720.1|178630.1|2
1726055420000|2024-09-11 11:50:20|178718.9|178628.9|178717.1|178627.1|178719.9|178629.9|178716.1|178626.1|12
1726055430000|2024-09-11 11:50:30|178719.9|178629.9|178715.5|178625.5|178719.9|178629.9|178715.5|178625.5|8
1726055440000|2024-09-11 11:50:40|178715.7|178625.7|178715.9|178625.9|178717.7|178627.7|178715.6|178625.6|6
1726055450000|2024-09-11 11:50:50|178716|178626|178718.1|178628.1|178718.1|178628.1|178716|178626|3
1726055460000|2024-09-11 11:51:00|178717.8|178627.8|178717.8|178627.8|178717.8|178627.8|178717.8|178627.8|1
1726055470000|2024-09-11 11:51:10|178713.6|178623.6|178717.2|178627.2|178721.8|178631.8|178713.6|178623.6|8
1726055480000|2024-09-11 11:51:20|178717.3|178627.3|178717.3|178627.3|178717.3|178627.3|178717.3|178627.3|1
1726055490000|2024-09-11 11:51:30|178717.5|178627.5|178719.5|178629.5|178719.5|178629.5|178717.5|178627.5|4
1726055500000|2024-09-11 11:51:40|178719.9|178629.9|178714.3|178624.3|178721.3|178631.3|178714.3|178624.3|11
1726055510000|2024-09-11 11:51:50|178712.9|178622.9|178642.1|178552.1|178713|178623|178642.1|178552.1|5
1726055520000|2024-09-11 11:52:00|178640.7|178550.7|178649|178559|178649|178559|178640.3|178550.3|13
1726055530000|2024-09-11 11:52:10|178647.5|178557.5|178658.1|178568.1|178660|178570|178646.7|178556.7|9
1726055540000|2024-09-11 11:52:20|178658.8|178568.8|178661.7|178571.7|178661.7|178571.7|178658.1|178568.1|5
1726055550000|2024-09-11 11:52:30|178658.1|178568.1|178661|178571|178661|178571|178658.1|178568.1|3
1726055560000|2024-09-11 11:52:40|178653.5|178563.5|178654|178564|178654.6|178564.6|178653.5|178563.5|4
1726055570000|2024-09-11 11:52:50|178653.5|178563.5|178655.4|178565.4|178656.2|178566.2|178653.5|178563.5|9
1726055580000|2024-09-11 11:53:00|178655.1|178565.1|178665.4|178575.4|178667.9|178577.9|178655.1|178565.1|8
1726055590000|2024-09-11 11:53:10|178665.3|178575.3|178664.9|178574.9|178665.4|178575.4|178664.9|178574.9|3
1726055600000|2024-09-11 11:53:20|178664.7|178574.7|178664.7|178574.7|178664.7|178574.7|178664.6|178574.6|3
1726055620000|2024-09-11 11:53:40|178667.5|178577.5|178672.8|178582.8|178672.8|178582.8|178666.8|178576.8|3
1726055630000|2024-09-11 11:53:50|178671.6|178581.6|178672.7|178582.7|178673.2|178583.2|178671.6|178581.6|5
1726055640000|2024-09-11 11:54:00|178673|178583|178701.2|178611.2|178722.3|178632.3|178673|178583|11
1726055650000|2024-09-11 11:54:10|178702.8|178612.8|178695.2|178605.2|178702.8|178612.8|178695.2|178605.2|6
1726055660000|2024-09-11 11:54:20|178696.6|178606.6|178698.4|178608.4|178698.4|178608.4|178695|178605|6
1726055670000|2024-09-11 11:54:30|178699.4|178609.4|178692.8|178602.8|178699.5|178609.5|178692.8|178602.8|10
1726055680000|2024-09-11 11:54:40|178691.2|178601.2|178690.8|178600.8|178691.2|178601.2|178690.8|178600.8|2
1726055690000|2024-09-11 11:54:50|178690.1|178600.1|178689|178599|178690.1|178600.1|178689|178599|3
1726055700000|2024-09-11 11:55:00|178688.6|178598.6|178686.7|178596.7|178688.6|178598.6|178686.5|178596.5|6
1726055710000|2024-09-11 11:55:10|178686.6|178596.6|178686.6|178596.6|178686.6|178596.6|178686.6|178596.6|1
1726055720000|2024-09-11 11:55:20|178686.8|178596.8|178687|178597|178687|178597|178686.8|178596.8|2
1726055730000|2024-09-11 11:55:30|178686.9|178596.9|178690.9|178600.9|178690.9|178600.9|178686.9|178596.9|4
1726055740000|2024-09-11 11:55:40|178691|178601|178689.3|178599.3|178691|178601|178689.3|178599.3|2
1726055750000|2024-09-11 11:55:50|178688.2|178598.2|178687.9|178597.9|178688.2|178598.2|178687.9|178597.9|3
1726055760000|2024-09-11 11:56:00|178687.8|178597.8|178686.6|178596.6|178688.8|178598.8|178686.6|178596.6|4
1726055770000|2024-09-11 11:56:10|178687.9|178597.9|178689.1|178599.1|178690.4|178600.4|178687.9|178597.9|4
1726055780000|2024-09-11 11:56:20|178689.2|178599.2|178691.3|178601.3|178691.5|178601.5|178689.2|178599.2|6
1726055790000|2024-09-11 11:56:30|178692.1|178602.1|178693|178603|178694.3|178604.3|178692.1|178602.1|4
1726055800000|2024-09-11 11:56:40|178693.1|178603.1|178687.9|178597.9|178693.1|178603.1|178687.9|178597.9|5
1726055810000|2024-09-11 11:56:50|178688|178598|178688|178598|178688|178598|178688|178598|1
1726055820000|2024-09-11 11:57:00|178687.9|178597.9|178678.5|178588.5|178687.9|178597.9|178678.5|178588.5|6
1726055830000|2024-09-11 11:57:10|178677.5|178587.5|178674.3|178584.3|178677.5|178587.5|178674.3|178584.3|3
1726055840000|2024-09-11 11:57:20|178673.8|178583.8|178673.8|178583.8|178673.8|178583.8|178673.8|178583.8|1
1726055850000|2024-09-11 11:57:30|178674.9|178584.9|178676|178586|178677.2|178587.2|178674.5|178584.5|5
1726055860000|2024-09-11 11:57:40|178679.6|178589.6|178677.4|178587.4|178679.6|178589.6|178677.4|178587.4|2
1726055870000|2024-09-11 11:57:50|178678.4|178588.4|178696.9|178606.9|178698.6|178608.6|178678.4|178588.4|11
1726055880000|2024-09-11 11:58:00|178697.8|178607.8|178699.9|178609.9|178699.9|178609.9|178696.7|178606.7|8
1726055890000|2024-09-11 11:58:10|178700.7|178610.7|178721.2|178631.2|178725.7|178635.7|178700.7|178610.7|8
1726055900000|2024-09-11 11:58:20|178724.9|178634.9|178727.9|178637.9|178730.5|178640.5|178724.6|178634.6|4
1726055910000|2024-09-11 11:58:30|178729.3|178639.3|178756.5|178666.5|178770.7|178680.7|178726.9|178636.9|10
1726055920000|2024-09-11 11:58:40|178753.9|178663.9|178760.3|178670.3|178762.3|178672.3|178753.9|178663.9|10
1726055930000|2024-09-11 11:58:50|178759.4|178669.4|178759.4|178669.4|178759.4|178669.4|178759.4|178669.4|1
1726055940000|2024-09-11 11:59:00|178760.1|178670.1|178758.8|178668.8|178760.1|178670.1|178754.3|178664.3|7
1726055950000|2024-09-11 11:59:10|178759.8|178669.8|178757.9|178667.9|178762.6|178672.6|178756.3|178666.3|9
1726055960000|2024-09-11 11:59:20|178755.8|178665.8|178757.9|178667.9|178757.9|178667.9|178755.8|178665.8|2
1726055970000|2024-09-11 11:59:30|178756.8|178666.8|178757.3|178667.3|178757.3|178667.3|178756.8|178666.8|2
1726055980000|2024-09-11 11:59:40|178755.4|178665.4|178744.7|178654.7|178757.5|178667.5|178744.7|178654.7|5
1726055990000|2024-09-11 11:59:50|178744.9|178654.9|178747.9|178657.9|178747.9|178657.9|178744.9|178654.9|3
1726056000000|2024-09-11 12:00:00|178744.9|178654.9|178754.2|178664.2|178754.2|178664.2|178744.9|178654.9|20
1726056010000|2024-09-11 12:00:10|178750.6|178660.6|178753.9|178663.9|178754.6|178664.6|178750.3|178660.3|7
1726056020000|2024-09-11 12:00:20|178753.8|178663.8|178749.4|178659.4|178754.1|178664.1|178747.1|178657.1|16
1726056030000|2024-09-11 12:00:30|178750.5|178660.5|178747.5|178657.5|178750.5|178660.5|178747.2|178657.2|5
1726056040000|2024-09-11 12:00:40|178748.5|178658.5|178749.6|178659.6|178751.6|178661.6|178746.5|178656.5|18
1726056050000|2024-09-11 12:00:50|178749.4|178659.4|178770.8|178680.8|178782.2|178692.2|178749.4|178659.4|7
1726056070000|2024-09-11 12:01:10|178769.7|178679.7|178753.5|178663.5|178769.7|178679.7|178746.5|178656.5|12
1726056080000|2024-09-11 12:01:20|178754.8|178664.8|178773.3|178683.3|178775.1|178685.1|178754.8|178664.8|20
1726056090000|2024-09-11 12:01:30|178774.5|178684.5|178765.8|178675.8|178774.5|178684.5|178764.2|178674.2|11
1726056100000|2024-09-11 12:01:40|178765.3|178675.3|178768.6|178678.6|178769.3|178679.3|178765.3|178675.3|4
1726056110000|2024-09-11 12:01:50|178768.1|178678.1|178826.1|178736.1|178833.9|178743.9|178766.5|178676.5|11
1726056120000|2024-09-11 12:02:00|178826.6|178736.6|178831.2|178741.2|178832.4|178742.4|178825.9|178735.9|8
1726056130000|2024-09-11 12:02:10|178829.5|178739.5|178826.7|178736.7|178829.5|178739.5|178825.4|178735.4|8
1726056140000|2024-09-11 12:02:20|178826.5|178736.5|178824.5|178734.5|178826.6|178736.6|178823.7|178733.7|12
1726056150000|2024-09-11 12:02:30|178825.9|178735.9|178871.7|178781.7|178871.7|178781.7|178824.6|178734.6|22
1726056160000|2024-09-11 12:02:40|178869.6|178779.6|178874.5|178784.5|178874.5|178784.5|178869.6|178779.6|16
1726056170000|2024-09-11 12:02:50|178872.9|178782.9|178873.3|178783.3|178874.8|178784.8|178870.5|178780.5|10
1726056180000|2024-09-11 12:03:00|178873.1|178783.1|178875.2|178785.2|178877.7|178787.7|178873.1|178783.1|15
1726056190000|2024-09-11 12:03:10|178874.3|178784.3|178871.8|178781.8|178875.2|178785.2|178867.7|178777.7|13
1726056200000|2024-09-11 12:03:20|178872|178782|178879.8|178789.8|178881|178791|178872|178782|8
1726056210000|2024-09-11 12:03:30|178880.4|178790.4|178885.3|178795.3|178886.1|178796.1|178879.8|178789.8|12
1726056220000|2024-09-11 12:03:40|178883.8|178793.8|178883.6|178793.6|178883.8|178793.8|178883.6|178793.6|2
1726056230000|2024-09-11 12:03:50|178884.3|178794.3|178896.8|178806.8|178912.1|178822.1|178883.5|178793.5|15
1726056240000|2024-09-11 12:04:00|178894.8|178804.8|178891.1|178801.1|178897.5|178807.5|178890.4|178800.4|17
1726056250000|2024-09-11 12:04:10|178889.9|178799.9|178888|178798|178889.9|178799.9|178884.5|178794.5|10
1726056260000|2024-09-11 12:04:20|178889.3|178799.3|178891.5|178801.5|178895|178805|178888.2|178798.2|21
1726056270000|2024-09-11 12:04:30|178891|178801|178887.3|178797.3|178891|178801|178887.2|178797.2|9
1726056280000|2024-09-11 12:04:40|178887.4|178797.4|178888.2|178798.2|178892.6|178802.6|178885.2|178795.2|11
1726056290000|2024-09-11 12:04:50|178889.1|178799.1|178886.7|178796.7|178892.1|178802.1|178886|178796|14
1726056300000|2024-09-11 12:05:00|178886|178796|178886.3|178796.3|178892.8|178802.8|178885.1|178795.1|13
1726056310000|2024-09-11 12:05:10|178882.6|178792.6|178884.3|178794.3|178888.6|178798.6|178882.6|178792.6|11
1726056320000|2024-09-11 12:05:20|178884.8|178794.8|178880.9|178790.9|178884.8|178794.8|178877.6|178787.6|8
1726056330000|2024-09-11 12:05:30|178879.5|178789.5|178837.3|178747.3|178879.5|178789.5|178837.3|178747.3|8
1726056340000|2024-09-11 12:05:40|178841.4|178751.4|178846.8|178756.8|178848|178758|178839.6|178749.6|9
1726056350000|2024-09-11 12:05:50|178846.9|178756.9|178843.7|178753.7|178846.9|178756.9|178842.2|178752.2|7
1726056360000|2024-09-11 12:06:00|178843.8|178753.8|178842.8|178752.8|178847.4|178757.4|178842.8|178752.8|4
1726056370000|2024-09-11 12:06:10|178843.3|178753.3|178843.3|178753.3|178843.3|178753.3|178843.3|178753.3|1
1726056380000|2024-09-11 12:06:20|178843.4|178753.4|178842.5|178752.5|178843.4|178753.4|178842.5|178752.5|4
1726056390000|2024-09-11 12:06:30|178843.4|178753.4|178843.4|178753.4|178843.4|178753.4|178843.4|178753.4|1
1726056400000|2024-09-11 12:06:40|178842.5|178752.5|178842.6|178752.6|178842.6|178752.6|178842.5|178752.5|2
1726056410000|2024-09-11 12:06:50|178843.6|178753.6|178849.1|178759.1|178849.1|178759.1|178842.4|178752.4|6
1726056420000|2024-09-11 12:07:00|178850.1|178760.1|178865.2|178775.2|178869.6|178779.6|178850.1|178760.1|6
1726056430000|2024-09-11 12:07:10|178865.1|178775.1|178866|178776|178867.5|178777.5|178865.1|178775.1|4
1726056440000|2024-09-11 12:07:20|178868.2|178778.2|178874.9|178784.9|178874.9|178784.9|178868.2|178778.2|9
1726056450000|2024-09-11 12:07:30|178873.7|178783.7|178863.1|178773.1|178873.7|178783.7|178861.7|178771.7|9
1726056460000|2024-09-11 12:07:40|178861.8|178771.8|178860.6|178770.6|178863|178773|178859.5|178769.5|5
1726056470000|2024-09-11 12:07:50|178861.6|178771.6|178849|178759|178861.6|178771.6|178849|178759|8
1726056480000|2024-09-11 12:08:00|178848.8|178758.8|178846.6|178756.6|178850.7|178760.7|178845.5|178755.5|8
1726056490000|2024-09-11 12:08:10|178848.3|178758.3|178860.1|178770.1|178860.1|178770.1|178848.3|178758.3|5
1726056500000|2024-09-11 12:08:20|178860|178770|178859.8|178769.8|178860|178770|178859.8|178769.8|3
1726056510000|2024-09-11 12:08:30|178859.9|178769.9|178859.9|178769.9|178859.9|178769.9|178859.9|178769.9|1
1726056520000|2024-09-11 12:08:40|178859.5|178769.5|178859.4|178769.4|178859.6|178769.6|178859.4|178769.4|4
1726056530000|2024-09-11 12:08:50|178858.6|178768.6|178857.8|178767.8|178858.8|178768.8|178857.8|178767.8|4
1726056540000|2024-09-11 12:09:00|178857.9|178767.9|178871.4|178781.4|178871.4|178781.4|178857.9|178767.9|6
1726056550000|2024-09-11 12:09:10|178874.1|178784.1|178874.8|178784.8|178876.2|178786.2|178874.1|178784.1|4
1726056560000|2024-09-11 12:09:20|178873.9|178783.9|178811.9|178721.9|178873.9|178783.9|178811.9|178721.9|7
1726056570000|2024-09-11 12:09:30|178811.4|178721.4|178812|178722|178812.1|178722.1|178810.7|178720.7|6
1726056580000|2024-09-11 12:09:40|178811|178721|178807.2|178717.2|178811|178721|178807.2|178717.2|5
1726056590000|2024-09-11 12:09:50|178805.8|178715.8|178800.4|178710.4|178805.8|178715.8|178800.4|178710.4|6
1726056600000|2024-09-11 12:10:00|178801.2|178711.2|178806.8|178716.8|178810.4|178720.4|178801.2|178711.2|12
1726056610000|2024-09-11 12:10:10|178806.5|178716.5|178804.3|178714.3|178806.5|178716.5|178802.6|178712.6|7
1726056630000|2024-09-11 12:10:30|178804.2|178714.2|178810.2|178720.2|178810.2|178720.2|178804.2|178714.2|5
1726056640000|2024-09-11 12:10:40|178812|178722|178822|178732|178822|178732|178812|178722|12
1726056650000|2024-09-11 12:10:50|178820.4|178730.4|178824.3|178734.3|178825.1|178735.1|178819.5|178729.5|16
1726056660000|2024-09-11 12:11:00|178822.8|178732.8|178825|178735|178827.2|178737.2|178822.8|178732.8|15
1726056670000|2024-09-11 12:11:10|178827|178737|178820.3|178730.3|178829.2|178739.2|178817.8|178727.8|12
1726056680000|2024-09-11 12:11:20|178821.7|178731.7|178824|178734|178825.7|178735.7|178820.2|178730.2|9
1726056690000|2024-09-11 12:11:30|178822.7|178732.7|178821.3|178731.3|178824.6|178734.6|178821.3|178731.3|7
1726056700000|2024-09-11 12:11:40|178822.3|178732.3|178848.4|178758.4|178849.9|178759.9|178822.3|178732.3|16
1726056710000|2024-09-11 12:11:50|178848.3|178758.3|178848.3|178758.3|178851.4|178761.4|178847.9|178757.9|10
1726056720000|2024-09-11 12:12:00|178849.3|178759.3|178847.1|178757.1|178850.9|178760.9|178847.1|178757.1|7
1726056730000|2024-09-11 12:12:10|178847|178757|178844.6|178754.6|178847.1|178757.1|178844.6|178754.6|4
1726056740000|2024-09-11 12:12:20|178845.3|178755.3|178844.9|178754.9|178845.3|178755.3|178844.1|178754.1|6
1726056750000|2024-09-11 12:12:30|178844.8|178754.8|178842.6|178752.6|178844.8|178754.8|178842.6|178752.6|3
1726056760000|2024-09-11 12:12:40|178842.4|178752.4|178840.3|178750.3|178842.4|178752.4|178840.3|178750.3|5
1726056770000|2024-09-11 12:12:50|178840.1|178750.1|178840.4|178750.4|178840.4|178750.4|178840.1|178750.1|2
1726056780000|2024-09-11 12:13:00|178840.5|178750.5|178839.8|178749.8|178840.5|178750.5|178839.8|178749.8|2
1726056790000|2024-09-11 12:13:10|178838.9|178748.9|178826.3|178736.3|178838.9|178748.9|178826.3|178736.3|5
1726056800000|2024-09-11 12:13:20|178825.6|178735.6|178827.7|178737.7|178827.7|178737.7|178825.6|178735.6|3
1726056810000|2024-09-11 12:13:30|178826.1|178736.1|178826.5|178736.5|178828|178738|178826.1|178736.1|3
1726056820000|2024-09-11 12:13:40|178826.6|178736.6|178837.3|178747.3|178837.3|178747.3|178826.6|178736.6|6
1726056830000|2024-09-11 12:13:50|178835.6|178745.6|178837|178747|178837|178747|178835.6|178745.6|6
1726056840000|2024-09-11 12:14:00|178844.7|178754.7|178849.8|178759.8|178852.5|178762.5|178844.7|178754.7|4
1726056850000|2024-09-11 12:14:10|178848.8|178758.8|178850.7|178760.7|178857.8|178767.8|178848.8|178758.8|7
1726056860000|2024-09-11 12:14:20|178849.6|178759.6|178849.9|178759.9|178850.9|178760.9|178843.1|178753.1|10
1726056870000|2024-09-11 12:14:30|178848.7|178758.7|178844.7|178754.7|178848.7|178758.7|178843.1|178753.1|5
1726056880000|2024-09-11 12:14:40|178845.8|178755.8|178845.8|178755.8|178845.8|178755.8|178845.8|178755.8|1
1726056890000|2024-09-11 12:14:50|178844.1|178754.1|178848.3|178758.3|178848.7|178758.7|178843.1|178753.1|8
1726056900000|2024-09-11 12:15:00|178847.3|178757.3|178861.9|178771.9|178863.6|178773.6|178842.2|178752.2|12
1726056910000|2024-09-11 12:15:10|178864|178774|178871.7|178781.7|178872.2|178782.2|178863.4|178773.4|5
1726056920000|2024-09-11 12:15:20|178874.3|178784.3|178873.5|178783.5|178874.3|178784.3|178872.9|178782.9|4
1726056930000|2024-09-11 12:15:30|178873.7|178783.7|178873.2|178783.2|178873.7|178783.7|178873.2|178783.2|2
1726056940000|2024-09-11 12:15:40|178873.6|178783.6|178873.2|178783.2|178873.6|178783.6|178873.2|178783.2|2
1726056950000|2024-09-11 12:15:50|178874|178784|178831.9|178741.9|178874|178784|178831.9|178741.9|7
1726056960000|2024-09-11 12:16:00|178828|178738|178833.2|178743.2|178834.3|178744.3|178828|178738|9
1726056970000|2024-09-11 12:16:10|178834.3|178744.3|178832.6|178742.6|178834.5|178744.5|178832.6|178742.6|5
1726056980000|2024-09-11 12:16:20|178831.9|178741.9|178860.1|178770.1|178860.1|178770.1|178831.9|178741.9|10
1726056990000|2024-09-11 12:16:30|178862|178772|178861.5|178771.5|178862|178772|178861.4|178771.4|3
1726057000000|2024-09-11 12:16:40|178861.4|178771.4|178860.9|178770.9|178863|178773|178859.4|178769.4|8
1726057010000|2024-09-11 12:16:50|178861|178771|178860|178770|178861|178771|178860|178770|3
1726057020000|2024-09-11 12:17:00|178859.5|178769.5|178859.5|178769.5|178859.5|178769.5|178859.5|178769.5|1
1726057030000|2024-09-11 12:17:10|178859.6|178769.6|178857.8|178767.8|178861.3|178771.3|178851.3|178761.3|7
1726057040000|2024-09-11 12:17:20|178861.7|178771.7|178854.6|178764.6|178862.2|178772.2|178853.3|178763.3|9
1726057050000|2024-09-11 12:17:30|178856.3|178766.3|178856.3|178766.3|178858.4|178768.4|178854.6|178764.6|7
1726057060000|2024-09-11 12:17:40|178855.7|178765.7|178856|178766|178856.6|178766.6|178855.7|178765.7|3
1726057070000|2024-09-11 12:17:50|178859.1|178769.1|178855.3|178765.3|178859.1|178769.1|178855.2|178765.2|3
1726057080000|2024-09-11 12:18:00|178854.6|178764.6|178855.5|178765.5|178856.8|178766.8|178851|178761|7
1726057090000|2024-09-11 12:18:10|178854.4|178764.4|178843.1|178753.1|178854.4|178764.4|178843.1|178753.1|13
1726057100000|2024-09-11 12:18:20|178846.5|178756.5|178846|178756|178846.5|178756.5|178842.9|178752.9|4
1726057110000|2024-09-11 12:18:30|178849.2|178759.2|178848|178758|178850.3|178760.3|178845.9|178755.9|6
1726057120000|2024-09-11 12:18:40|178847.9|178757.9|178848.5|178758.5|178852|178762|178847.4|178757.4|8
1726057130000|2024-09-11 12:18:50|178848.3|178758.3|178848.7|178758.7|178852.3|178762.3|178848.2|178758.2|8
1726057140000|2024-09-11 12:19:00|178852.3|178762.3|178851.5|178761.5|178852.4|178762.4|178847.6|178757.6|12
1726057150000|2024-09-11 12:19:10|178848.4|178758.4|178847.5|178757.5|178849.4|178759.4|178846.7|178756.7|7
1726057160000|2024-09-11 12:19:20|178847.1|178757.1|178848.4|178758.4|178848.4|178758.4|178847.1|178757.1|5
1726057170000|2024-09-11 12:19:30|178848.3|178758.3|178854.5|178764.5|178856.8|178766.8|178848.3|178758.3|10
1726057180000|2024-09-11 12:19:40|178857.4|178767.4|178855.4|178765.4|178859|178769|178855.4|178765.4|10
1726057190000|2024-09-11 12:19:50|178855.9|178765.9|178847.3|178757.3|178855.9|178765.9|178844.6|178754.6|12
1726057200000|2024-09-11 12:20:00|178845.9|178755.9|178843.2|178753.2|178845.9|178755.9|178841.7|178751.7|8
1726057210000|2024-09-11 12:20:10|178845.3|178755.3|178847.8|178757.8|178849.2|178759.2|178840.8|178750.8|10
1726057220000|2024-09-11 12:20:20|178846.5|178756.5|178846.5|178756.5|178846.5|178756.5|178846.5|178756.5|1
1726057230000|2024-09-11 12:20:30|178845.5|178755.5|178840.7|178750.7|178845.5|178755.5|178840.3|178750.3|12
1726057240000|2024-09-11 12:20:40|178844.2|178754.2|178841.3|178751.3|178847.8|178757.8|178841.3|178751.3|11
1726057250000|2024-09-11 12:20:50|178840.2|178750.2|178836.2|178746.2|178842.9|178752.9|178829.2|178739.2|11
1726057260000|2024-09-11 12:21:00|178836.7|178746.7|178835.2|178745.2|178836.7|178746.7|178830.1|178740.1|6
1726057270000|2024-09-11 12:21:10|178834.2|178744.2|178835.3|178745.3|178836.6|178746.6|178830.6|178740.6|5
1726057280000|2024-09-11 12:21:20|178837.7|178747.7|178843.5|178753.5|178843.5|178753.5|178837.7|178747.7|6
1726057290000|2024-09-11 12:21:30|178838.3|178748.3|178837.7|178747.7|178842.9|178752.9|178835.7|178745.7|7
1726057300000|2024-09-11 12:21:40|178840.1|178750.1|178840|178750|178840.1|178750.1|178840|178750|2
1726057310000|2024-09-11 12:21:50|178839.3|178749.3|178844.3|178754.3|178844.3|178754.3|178839.3|178749.3|6
1726057320000|2024-09-11 12:22:00|178842.2|178752.2|178817|178727|178842.2|178752.2|178813.4|178723.4|8
1726057330000|2024-09-11 12:22:10|178818|178728|178818.5|178728.5|178821.4|178731.4|178818|178728|3
1726057340000|2024-09-11 12:22:20|178819|178729|178832.5|178742.5|178832.5|178742.5|178819|178729|6
1726057350000|2024-09-11 12:22:30|178830|178740|178823.2|178733.2|178830|178740|178821|178731|3
1726057360000|2024-09-11 12:22:40|178821.4|178731.4|178819.2|178729.2|178821.4|178731.4|178819.2|178729.2|2
1726057370000|2024-09-11 12:22:50|178818|178728|178819.2|178729.2|178820|178730|178818|178728|4
1726057390000|2024-09-11 12:23:10|178820.4|178730.4|178823.6|178733.6|178825.5|178735.5|178820.4|178730.4|3
1726057400000|2024-09-11 12:23:20|178821.8|178731.8|178813|178723|178821.8|178731.8|178809|178719|9
1726057410000|2024-09-11 12:23:30|178818.9|178728.9|178816|178726|178818.9|178728.9|178815.6|178725.6|5
1726057420000|2024-09-11 12:23:40|178817.5|178727.5|178817.5|178727.5|178817.5|178727.5|178813.2|178723.2|3
1726057430000|2024-09-11 12:23:50|178817.9|178727.9|178816.4|178726.4|178819.4|178729.4|178815.9|178725.9|5
1726057440000|2024-09-11 12:24:00|178816|178726|178815.2|178725.2|178816|178726|178814.3|178724.3|4
1726057450000|2024-09-11 12:24:10|178817|178727|178813.6|178723.6|178817|178727|178807.4|178717.4|10
1726057460000|2024-09-11 12:24:20|178815.2|178725.2|178817.9|178727.9|178817.9|178727.9|178811.3|178721.3|4
1726057470000|2024-09-11 12:24:30|178818.9|178728.9|178835.2|178745.2|178835.3|178745.3|178818.9|178728.9|7
1726057480000|2024-09-11 12:24:40|178834.3|178744.3|178842.2|178752.2|178842.2|178752.2|178832.5|178742.5|9
1726057490000|2024-09-11 12:24:50|178840.5|178750.5|178830.2|178740.2|178840.5|178750.5|178830.2|178740.2|8
1726057500000|2024-09-11 12:25:00|178828.6|178738.6|178830.2|178740.2|178834.2|178744.2|178828.6|178738.6|8
1726057510000|2024-09-11 12:25:10|178834.6|178744.6|178830.2|178740.2|178850.3|178760.3|178829.9|178739.9|18
1726057520000|2024-09-11 12:25:20|178830.8|178740.8|178817.1|178727.1|178830.8|178740.8|178812.3|178722.3|7
1726057530000|2024-09-11 12:25:30|178820.1|178730.1|178788.4|178698.4|178820.1|178730.1|178788.4|178698.4|11
1726057540000|2024-09-11 12:25:40|178790.5|178700.5|178754|178664|178790.5|178700.5|178753.4|178663.4|13
1726057550000|2024-09-11 12:25:50|178755|178665|178745.5|178655.5|178762.5|178672.5|178745.5|178655.5|13
1726057560000|2024-09-11 12:26:00|178746.2|178656.2|178752.8|178662.8|178755.6|178665.6|178746.2|178656.2|14
1726057570000|2024-09-11 12:26:10|178752.7|178662.7|178753.7|178663.7|178754.8|178664.8|178751|178661|15
1726057580000|2024-09-11 12:26:20|178754.1|178664.1|178755.1|178665.1|178755.2|178665.2|178753.9|178663.9|6
1726057590000|2024-09-11 12:26:30|178755.2|178665.2|178754.4|178664.4|178755.2|178665.2|178754.4|178664.4|8
1726057600000|2024-09-11 12:26:40|178754.2|178664.2|178755.6|178665.6|178765.3|178665.6|178754.2|178632.9|12
1726057610000|2024-09-11 12:26:50|178755.5|178665.5|178756.7|178666.7|178756.7|178666.7|178750.4|178660.4|8
1726057620000|2024-09-11 12:27:00|178759.4|178669.4|178757.3|178667.3|178759.4|178669.4|178756.4|178666.4|8
1726057630000|2024-09-11 12:27:10|178758|178668|178768.1|178678.1|178768.1|178678.1|178758|178668|10
1726057640000|2024-09-11 12:27:20|178756.7|178666.7|178747.5|178657.5|178778.6|178666.7|178747.5|178648.6|7
1726057650000|2024-09-11 12:27:30|178746.1|178656.1|178778.3|178648.3|178778.3|178665.1|178742.3|178620.8|20
1726057660000|2024-09-11 12:27:40|178778.1|178648.1|178772.2|178642.2|178778.2|178648.2|178771.6|178641.6|18
1726057670000|2024-09-11 12:27:50|178774.9|178644.9|178774.9|178644.9|178776.4|178646.4|178771.4|178641.4|17
1726057680000|2024-09-11 12:28:00|178774.2|178644.2|178783.6|178653.6|178785.2|178655.2|178774.2|178644.2|20
1726057690000|2024-09-11 12:28:10|178784.7|178654.7|178774.2|178644.2|178786.5|178656.5|178767.5|178637.5|15
1726057700000|2024-09-11 12:28:20|178769.7|178639.7|178764.7|178634.7|178769.9|178639.9|178761.5|178631.5|21
1726057710000|2024-09-11 12:28:30|178764.6|178634.6|178764|178634|178764.6|178634.6|178763.9|178633.9|7
1726057720000|2024-09-11 12:28:40|178765.3|178635.3|178765.4|178635.4|178766.4|178636.4|178762.2|178632.2|8
1726057730000|2024-09-11 12:28:50|178763.6|178633.6|178756.2|178626.2|178763.6|178633.6|178750.9|178620.9|7
1726057740000|2024-09-11 12:29:00|178758.1|178628.1|178764.3|178634.3|178764.3|178634.3|178758.1|178628.1|6
1726057750000|2024-09-11 12:29:10|178764.8|178634.8|178765.4|178635.4|178765.5|178635.5|178760.9|178630.9|17
1726057760000|2024-09-11 12:29:20|178765.7|178635.7|178726.7|178596.7|178765.7|178635.7|178726.7|178596.7|15
1726057770000|2024-09-11 12:29:30|178726.2|178596.2|178721.3|178591.3|178727.7|178597.7|178721.3|178591.3|13
1726057780000|2024-09-11 12:29:40|178720.6|178590.6|178729.9|178599.9|178735.6|178605.6|178720.6|178590.6|6
1726057790000|2024-09-11 12:29:50|178733.6|178603.6|178865.9|178658|178865.9|178677.7|178733.6|178603.6|10
1726057800000|2024-09-11 12:30:00|178844.3|178714.3|179025.1|178717.6|179034.8|178737|178827.7|178678|17
1726057810000|2024-09-11 12:30:10|179016.7|178699|179125.4|178871.9|179125.4|178871.9|178976.9|178670.2|20
1726057820000|2024-09-11 12:30:20|179128.7|178864.2|179078.7|178948.7|179128.7|178948.7|179041.1|178843.3|25
1726057830000|2024-09-11 12:30:30|179079.1|178949.1|179082|178952|179112.3|178982.3|179078.8|178948.8|39
1726057840000|2024-09-11 12:30:40|179084.3|178954.3|179051.4|178921.4|179087.6|178957.6|179051.4|178921.4|24
1726057850000|2024-09-11 12:30:50|179057.7|178927.7|179076.5|178946.5|179079.4|178949.4|178978.6|178848.6|34
1726057860000|2024-09-11 12:31:00|179090.7|178960.7|179280.7|178996.5|179396.2|179167.8|179090.7|178960.7|31
1726057870000|2024-09-11 12:31:10|179290.2|179005.4|179174.7|179044.7|179381.1|179074.5|179170.5|179005.4|31
1726057880000|2024-09-11 12:31:20|179174.1|179044.1|179208.8|179078.8|179208.8|179078.8|179168.2|179038.2|22
1726057890000|2024-09-11 12:31:30|179208.6|179078.6|179167.3|179037.3|179209.2|179079.2|179164|179034|24
1726057900000|2024-09-11 12:31:40|179165.3|179035.3|179149.9|179019.9|179165.6|179035.6|179145.7|179015.7|29
1726057910000|2024-09-11 12:31:50|179152|179022|179178.6|179048.6|179178.6|179048.6|179141.1|179011.1|22
1726057920000|2024-09-11 12:32:00|179178.3|179048.3|179334.9|179204.9|179374.3|179211.7|179177.8|179047.8|31
1726057930000|2024-09-11 12:32:10|179334.5|179204.5|179332.2|179202.2|179338.4|179208.4|179330.1|179200.1|32
1726057940000|2024-09-11 12:32:20|179331.6|179201.6|179378.4|179172.7|179378.4|179220.3|179320|179171.5|35
1726057950000|2024-09-11 12:32:30|179379.3|179178.6|179206.9|179076.9|179382.4|179211.3|179204.5|179074.5|33
1726057960000|2024-09-11 12:32:40|179206.5|179076.5|179157.4|179067.4|179208.1|179078.1|179150.2|179041.6|17
1726057970000|2024-09-11 12:32:50|179158.3|179068.3|179183.9|179053.9|179183.9|179069.5|179141.6|179051.6|9
1726057980000|2024-09-11 12:33:00|179187.7|179057.7|179231.8|179101.8|179232.6|179102.6|179126.8|179036.8|24
1726057990000|2024-09-11 12:33:10|179230.6|179100.6|179231.3|179101.3|179236.5|179108.6|179159.1|179069.1|31
1726058000000|2024-09-11 12:33:20|179231.9|179101.9|179228.9|179098.9|179232.6|179102.6|179227.6|179097.6|20
1726058010000|2024-09-11 12:33:30|179229.2|179099.2|179352.2|179222.2|179352.2|179222.2|179229.2|179099.2|20
1726058020000|2024-09-11 12:33:40|179351.2|179221.2|179327.8|179197.8|179360.1|179230.1|179327.8|179197.8|31
1726058030000|2024-09-11 12:33:50|179329.5|179199.5|179319.1|179189.1|179329.5|179199.5|179312.3|179182.3|29
1726058040000|2024-09-11 12:34:00|179314.6|179184.6|179348.4|179218.4|179348.8|179218.8|179310|179180|21
1726058050000|2024-09-11 12:34:10|179332.2|179202.2|179308.9|179178.9|179334|179204|179307.2|179177.2|28
1726058060000|2024-09-11 12:34:20|179306.2|179176.2|179276.7|179146.7|179312.7|179182.7|179276.7|179146.7|29
1726058070000|2024-09-11 12:34:30|179278.4|179148.4|179199.2|179069.2|179278.4|179148.4|179192.7|179062.7|36
1726058080000|2024-09-11 12:34:40|179195.7|179065.7|179214.9|179084.9|179219.1|179089.1|179193.2|179063.2|32
1726058090000|2024-09-11 12:34:50|179215.3|179085.3|179262.8|179132.8|179264.4|179134.4|179215.3|179085.3|30
1726058100000|2024-09-11 12:35:00|179262.7|179132.7|179265.3|179135.3|179268.4|179138.4|179242.7|179112.7|27
1726058110000|2024-09-11 12:35:10|179262.3|179132.3|179272.5|179142.5|179278.2|179148.2|179253.5|179123.5|27
1726058120000|2024-09-11 12:35:20|179264.5|179134.5|179279.6|179149.6|179298.1|179168.1|179260.7|179130.7|27
1726058130000|2024-09-11 12:35:30|179274.7|179144.7|179296.7|179166.7|179296.7|179166.7|179259.6|179129.6|28
1726058140000|2024-09-11 12:35:40|179295.6|179165.6|179271.5|179141.5|179298.4|179168.4|179271.5|179141.5|30
1726058150000|2024-09-11 12:35:50|179267.3|179137.3|179236.8|179106.8|179275.3|179145.3|179236.8|179106.8|28
1726058160000|2024-09-11 12:36:00|179249.3|179119.3|179276.4|179146.4|179297.2|179167.2|179242.2|179112.2|29
1726058170000|2024-09-11 12:36:10|179275|179145|179303.2|179173.2|179305.4|179175.4|179266.7|179136.7|23
1726058180000|2024-09-11 12:36:20|179301.9|179171.9|179333.7|179203.7|179341.9|179211.9|179301.9|179171.9|24
1726058190000|2024-09-11 12:36:30|179333.6|179203.6|179334|179204|179335.3|179205.3|179326|179196|20
1726058200000|2024-09-11 12:36:40|179334.3|179204.3|179341.9|179211.9|179341.9|179212.3|179300|179170|25
1726058210000|2024-09-11 12:36:50|179342.5|179212.5|179376.7|179246.7|179392|179262|179341.3|179211.3|26
1726058220000|2024-09-11 12:37:00|179377|179247|179404.9|179274.9|179411.2|179281.2|179376.4|179246.4|23
1726058230000|2024-09-11 12:37:10|179405.1|179275.1|179365.8|179275.8|179420|179298.4|179360.7|179268.9|37
1726058240000|2024-09-11 12:37:20|179363.7|179273.7|179361.2|179271.2|179365.3|179275.3|179349.4|179259.4|34
1726058250000|2024-09-11 12:37:30|179360|179270|179358.1|179268.1|179363.4|179273.4|179341.4|179251.4|36
1726058260000|2024-09-11 12:37:40|179358.8|179268.8|179358.7|179268.7|179359.8|179269.8|179340.8|179250.8|31
1726058270000|2024-09-11 12:37:50|179357|179267|179353.3|179263.3|179357|179267|179349.6|179259.6|28
1726058280000|2024-09-11 12:38:00|179361.5|179271.5|179410.1|179280.1|179410.1|179280.1|179354.3|179264.3|21
1726058290000|2024-09-11 12:38:10|179407.3|179277.3|179389.8|179259.8|179418.2|179288.2|179389.8|179259.8|22
1726058300000|2024-09-11 12:38:20|179391.5|179261.5|179392.4|179262.4|179394.9|179264.9|179388.9|179258.9|12
1726058310000|2024-09-11 12:38:30|179395.6|179265.6|179391.7|179261.7|179395.6|179265.6|179370.1|179240.1|29
1726058320000|2024-09-11 12:38:40|179391.9|179261.9|179384.5|179254.5|179393.4|179263.4|179380.7|179250.7|26
1726058330000|2024-09-11 12:38:50|179380.8|179250.8|179442.2|179312.2|179442.9|179312.9|179380.8|179250.8|25
1726058340000|2024-09-11 12:39:00|179443|179313|179429.8|179299.8|179447.4|179317.4|179421|179291|28
1726058350000|2024-09-11 12:39:10|179430.8|179300.8|179400.1|179310.1|179442.7|179338.5|179391.6|179300.8|27
1726058360000|2024-09-11 12:39:20|179405.4|179315.4|179403.2|179313.2|179424.1|179322.6|179393.4|179289|25
1726058370000|2024-09-11 12:39:30|179402.6|179312.6|179400.7|179310.7|179424.1|179319.9|179391.5|179288.5|24
1726058380000|2024-09-11 12:39:40|179396.8|179306.8|179407.5|179317.5|179407.5|179317.5|179396.8|179306.8|19
1726058390000|2024-09-11 12:39:50|179406.8|179316.8|179499.3|179369.3|179517.9|179387.9|179406.4|179316.4|26
1726058400000|2024-09-11 12:40:00|179503.3|179373.3|179509.5|179379.5|179518.4|179388.4|179497.4|179367.4|24
1726058410000|2024-09-11 12:40:10|179509.3|179379.3|179487.6|179397.6|179516.6|179403.1|179479.9|179379.3|26
1726058420000|2024-09-11 12:40:20|179486|179396|179495.8|179405.8|179505.4|179415.4|179485.6|179395.6|24
1726058430000|2024-09-11 12:40:30|179497.3|179407.3|179527.5|179397.5|179527.5|179422|179497.3|179390.2|16
1726058440000|2024-09-11 12:40:40|179526.6|179396.6|179545.3|179415.3|179546.3|179418|179508|179396.6|18
1726058450000|2024-09-11 12:40:50|179545.7|179415.7|179542.1|179452.1|179545.9|179454.9|179542.1|179414.2|14
1726058460000|2024-09-11 12:41:00|179541.4|179451.4|179558.9|179428.9|179558.9|179455.6|179539|179415|24
1726058470000|2024-09-11 12:41:10|179558.1|179428.1|179649|179519|179649|179519|179557.9|179427.9|16
1726058480000|2024-09-11 12:41:20|179647.7|179517.7|179675|179545|179697.7|179567.7|179646.1|179516.1|30
1726058490000|2024-09-11 12:41:30|179678|179548|179665.9|179535.9|179688|179558|179657.8|179527.8|36
1726058500000|2024-09-11 12:41:40|179664.2|179534.2|179672.5|179542.5|179707.9|179577.9|179664.2|179534.2|30
1726058510000|2024-09-11 12:41:50|179671.8|179541.8|179688.6|179558.6|179696|179566|179671.8|179541.8|29
1726058520000|2024-09-11 12:42:00|179690.9|179560.9|179696.2|179566.2|179701.1|179571.1|179689.8|179559.8|29
1726058530000|2024-09-11 12:42:10|179692.2|179562.2|179721.3|179591.3|179729.7|179599.7|179689.4|179559.4|32
1726058540000|2024-09-11 12:42:20|179722.4|179592.4|179851.7|179761.7|179956.4|179826.4|179709.5|179579.5|30
1726058550000|2024-09-11 12:42:30|179851.1|179761.1|179828.7|179738.7|179868.1|179778.1|179811.6|179721.6|29
1726058560000|2024-09-11 12:42:40|179828.4|179738.4|179814.3|179724.3|179834.4|179744.4|179811.5|179721.5|24
1726058570000|2024-09-11 12:42:50|179813.2|179723.2|179797.6|179667.6|179822.8|179732.8|179772.9|179667|24
1726058580000|2024-09-11 12:43:00|179796.9|179666.9|179841.5|179711.5|179877.2|179747.2|179796.9|179666.9|28
1726058590000|2024-09-11 12:43:10|179829.3|179699.3|179819.2|179689.2|179829.3|179699.3|179814|179684|28
1726058600000|2024-09-11 12:43:20|179819.3|179689.3|179759.6|179669.6|179819.3|179689.3|179744.9|179651.2|30
1726058610000|2024-09-11 12:43:30|179757.8|179667.8|179750.6|179660.6|179780|179667.8|179745.1|179642.3|26
1726058620000|2024-09-11 12:43:40|179749.6|179659.6|179727.6|179637.6|179749.6|179659.6|179727.6|179637.6|22
1726058630000|2024-09-11 12:43:50|179727.8|179637.8|179729.5|179639.5|179732.3|179642.3|179721.8|179631.8|18
1726058640000|2024-09-11 12:44:00|179727.5|179637.5|179700.4|179610.4|179727.5|179637.5|179661.3|179571.3|29
1726058650000|2024-09-11 12:44:10|179700.1|179610.1|179736.7|179646.7|179745.2|179655.2|179700.1|179610.1|21
1726058660000|2024-09-11 12:44:20|179736.9|179646.9|179752.4|179662.4|179752.4|179662.4|179734.1|179644.1|13
1726058670000|2024-09-11 12:44:30|179754.4|179664.4|179731.5|179641.5|179755.7|179665.7|179730.8|179640.8|11
1726058680000|2024-09-11 12:44:40|179731.4|179641.4|179685.9|179595.9|179731.4|179641.4|179685.9|179595.9|24
1726058690000|2024-09-11 12:44:50|179686.5|179596.5|179624.8|179534.8|179689.2|179599.2|179567.5|179477.5|31
1726058700000|2024-09-11 12:45:00|179621.9|179531.9|179606.4|179516.4|179622.6|179532.6|179586.6|179496.6|29
1726058710000|2024-09-11 12:45:10|179591.6|179501.6|179627.1|179537.1|179629.4|179539.4|179585.6|179495.6|24
1726058720000|2024-09-11 12:45:20|179628.1|179538.1|179616.4|179526.4|179628.4|179538.4|179609.9|179519.9|17
1726058730000|2024-09-11 12:45:30|179620.3|179530.3|179639.7|179549.7|179642.1|179552.1|179619.8|179529.8|23
1726058740000|2024-09-11 12:45:40|179641.2|179551.2|179660.4|179570.4|179694.2|179604.2|179641.2|179551.2|24
1726058750000|2024-09-11 12:45:50|179663.3|179573.3|179670.4|179580.4|179672.2|179582.2|179652.7|179562.7|27
1726058760000|2024-09-11 12:46:00|179670.9|179580.9|179676.3|179586.3|179678.4|179588.4|179670|179580|18
1726058770000|2024-09-11 12:46:10|179675|179585|179676.8|179586.8|179677.2|179587.2|179660.3|179570.3|24
1726058780000|2024-09-11 12:46:20|179674.5|179584.5|179678.5|179588.5|179685.3|179595.3|179672.4|179582.4|20
1726058790000|2024-09-11 12:46:30|179680.7|179590.7|179663.6|179573.6|179680.7|179590.7|179663.5|179573.5|24
1726058800000|2024-09-11 12:46:40|179663.4|179573.4|179644.3|179554.3|179665.2|179575.2|179644.3|179554.3|19
1726058810000|2024-09-11 12:46:50|179641.7|179551.7|179599.3|179509.3|179642.4|179552.4|179590.6|179500.6|26
1726058820000|2024-09-11 12:47:00|179592.1|179502.1|179585.8|179495.8|179598.1|179508.1|179580.1|179490.1|26
1726058830000|2024-09-11 12:47:10|179587.4|179497.4|179600.2|179510.2|179611.8|179521.8|179574.6|179484.6|30
1726058840000|2024-09-11 12:47:20|179599.1|179509.1|179594.5|179504.5|179605.8|179515.8|179584.6|179494.6|31
1726058850000|2024-09-11 12:47:30|179598.6|179508.6|179594.5|179504.5|179604.6|179514.6|179594.5|179504.5|18
1726058860000|2024-09-11 12:47:40|179587.5|179497.5|179572.9|179482.9|179593.6|179503.6|179572.3|179482.3|17
1726058870000|2024-09-11 12:47:50|179571.2|179481.2|179484.2|179394.2|179571.2|179481.2|179484.2|179394.2|22
1726058880000|2024-09-11 12:48:00|179483.7|179393.7|179473.5|179383.5|179492.8|179402.8|179470.1|179380.1|25
1726058890000|2024-09-11 12:48:10|179474.7|179384.7|179484.7|179394.7|179484.7|179394.7|179440.8|179350.8|25
1726058900000|2024-09-11 12:48:20|179487.1|179397.1|179486.8|179396.8|179492.1|179402.1|179479.3|179389.3|20
1726058910000|2024-09-11 12:48:30|179488.4|179398.4|179506.3|179416.3|179552.2|179462.2|179483.3|179393.3|17
1726058920000|2024-09-11 12:48:40|179504.5|179414.5|179523.2|179433.2|179526.4|179436.4|179503.5|179413.5|19
1726058930000|2024-09-11 12:48:50|179552.1|179462.1|179589.5|179499.5|179589.5|179499.5|179552.1|179462.1|15
1726058940000|2024-09-11 12:49:00|179591.4|179501.4|179586.1|179496.1|179595|179505|179581.7|179491.7|16
1726058950000|2024-09-11 12:49:10|179588.4|179498.4|179577.2|179487.2|179588.4|179498.4|179567.9|179477.9|19
1726058960000|2024-09-11 12:49:20|179570|179480|179556.6|179466.6|179570|179480|179556.6|179466.6|18
1726058970000|2024-09-11 12:49:30|179555.2|179465.2|179519.1|179429.1|179555.2|179465.2|179519.1|179429.1|20
1726058980000|2024-09-11 12:49:40|179515|179425|179473.8|179383.8|179516.7|179426.7|179472.4|179382.4|28
1726058990000|2024-09-11 12:49:50|179468.6|179378.6|179510.5|179420.5|179515.4|179425.4|179467.2|179377.2|27
1726059000000|2024-09-11 12:50:00|179511.6|179421.6|179503.7|179413.7|179519.2|179429.2|179494.8|179404.8|22
1726059010000|2024-09-11 12:50:10|179505.7|179415.7|179515.7|179425.7|179521.5|179431.5|179505.7|179415.7|19
1726059020000|2024-09-11 12:50:20|179512.8|179422.8|179515.7|179425.7|179527.7|179437.7|179510.9|179420.9|16
1726059030000|2024-09-11 12:50:30|179514|179424|179539.7|179449.7|179541.9|179451.9|179512.8|179422.8|23
1726059040000|2024-09-11 12:50:40|179538.4|179448.4|179573.2|179483.2|179573.2|179483.2|179536.9|179446.9|19
1726059050000|2024-09-11 12:50:50|179573.9|179483.9|179595.1|179505.1|179601.1|179511.1|179570.7|179480.7|24
1726059060000|2024-09-11 12:51:00|179595.9|179505.9|179585.6|179495.6|179601.1|179511.1|179585.6|179495.6|14
1726059070000|2024-09-11 12:51:10|179587.4|179497.4|179594.2|179504.2|179598.6|179508.6|179586.6|179496.6|22
1726059080000|2024-09-11 12:51:20|179591.5|179501.5|179598.9|179508.9|179612|179522|179591.5|179501.5|18
1726059090000|2024-09-11 12:51:30|179601.5|179511.5|179610.6|179520.6|179610.6|179520.6|179600.9|179510.9|13
1726059100000|2024-09-11 12:51:40|179613.5|179523.5|179639.8|179549.8|179666.7|179576.7|179613.5|179523.5|23
1726059110000|2024-09-11 12:51:50|179639.2|179549.2|179625.2|179535.2|179639.9|179549.9|179608.4|179518.4|24
1726059120000|2024-09-11 12:52:00|179626.5|179536.5|179630.2|179540.2|179632.7|179542.7|179612|179522|23
1726059130000|2024-09-11 12:52:10|179629.2|179539.2|179620.5|179530.5|179632.8|179542.8|179620.5|179530.5|14
1726059140000|2024-09-11 12:52:20|179619.9|179529.9|179622.5|179532.5|179631.2|179541.2|179614.9|179524.9|20
1726059150000|2024-09-11 12:52:30|179622.6|179532.6|179612.5|179522.5|179626.2|179536.2|179611.2|179521.2|20
1726059160000|2024-09-11 12:52:40|179610.9|179520.9|179596.9|179506.9|179617|179527|179595.2|179505.2|20
1726059170000|2024-09-11 12:52:50|179599.8|179509.8|179600|179510|179610.8|179520.8|179598|179508|15
1726059180000|2024-09-11 12:53:00|179605.9|179515.9|179595.8|179505.8|179605.9|179515.9|179593.2|179503.2|20
1726059190000|2024-09-11 12:53:10|179596.1|179506.1|179507.8|179417.8|179601.2|179511.2|179504.1|179414.1|23
1726059200000|2024-09-11 12:53:20|179508.8|179418.8|179487.8|179397.8|179508.8|179418.8|179474.7|179384.7|23
1726059210000|2024-09-11 12:53:30|179492|179402|179540.4|179450.4|179542.7|179452.7|179492|179402|24
1726059220000|2024-09-11 12:53:40|179537.4|179447.4|179505.5|179415.5|179537.4|179447.4|179504.4|179414.4|26
1726059230000|2024-09-11 12:53:50|179507.5|179417.5|179499.5|179409.5|179507.5|179417.5|179498.6|179408.6|11
1726059240000|2024-09-11 12:54:00|179498.6|179408.6|179522|179432|179532.4|179442.4|179498.6|179408.6|19
1726059250000|2024-09-11 12:54:10|179519.3|179429.3|179510.6|179420.6|179523.2|179433.2|179510.6|179420.6|10
1726059260000|2024-09-11 12:54:20|179512.5|179422.5|179471.9|179381.9|179513.2|179423.2|179471.9|179381.9|26
1726059270000|2024-09-11 12:54:30|179474.5|179384.5|179463.2|179373.2|179476.9|179386.9|179463.2|179373.2|17
1726059280000|2024-09-11 12:54:40|179464.6|179374.6|179463.7|179373.7|179470.2|179380.2|179462.3|179372.3|15
1726059290000|2024-09-11 12:54:50|179465|179375|179465.5|179375.5|179468.6|179378.6|179464.6|179374.6|14
1726059300000|2024-09-11 12:55:00|179464.7|179374.7|179464.4|179374.4|179464.7|179374.7|179460.9|179370.9|11
1726059310000|2024-09-11 12:55:10|179462.5|179372.5|179459.3|179369.3|179462.5|179372.5|179456.4|179366.4|8
1726059320000|2024-09-11 12:55:20|179463.7|179373.7|179493.7|179403.7|179497.7|179407.7|179463.7|179373.7|22
1726059330000|2024-09-11 12:55:30|179491.3|179401.3|179460.6|179370.6|179498.1|179408.1|179460.6|179370.6|27
1726059340000|2024-09-11 12:55:40|179458.5|179368.5|179405.1|179315.1|179458.5|179368.5|179401|179311|33
1726059350000|2024-09-11 12:55:50|179403.3|179313.3|179414.6|179324.6|179421.9|179331.9|179402|179312|18
1726059360000|2024-09-11 12:56:00|179415.6|179325.6|179387.2|179297.2|179415.6|179325.6|179356.3|179266.3|23
1726059370000|2024-09-11 12:56:10|179385.5|179295.5|179345|179255|179389.3|179299.3|179345|179255|19
1726059380000|2024-09-11 12:56:20|179338.8|179248.8|179370.8|179280.8|179375.4|179285.4|179338.5|179248.5|20
1726059390000|2024-09-11 12:56:30|179360.3|179270.3|179363.7|179273.7|179371.9|179281.9|179359.9|179269.9|30
1726059400000|2024-09-11 12:56:40|179364|179274|179331.7|179241.7|179365.9|179275.9|179331.7|179241.7|32
1726059410000|2024-09-11 12:56:50|179331.1|179241.1|179333.6|179243.6|179342.2|179252.2|179331.1|179241.1|29
1726059420000|2024-09-11 12:57:00|179334.8|179244.8|179261.1|179171.1|179338.4|179248.4|179249.7|179159.7|32
1726059430000|2024-09-11 12:57:10|179259.9|179169.9|179226.7|179136.7|179262.7|179172.7|179226.5|179136.5|31
1726059440000|2024-09-11 12:57:20|179230.9|179140.9|179225.9|179135.9|179255.7|179165.7|179223.7|179133.7|30
1726059450000|2024-09-11 12:57:30|179219|179129|179229.6|179139.6|179232.6|179142.6|179219|179129|24
1726059460000|2024-09-11 12:57:40|179229.2|179139.2|179161.3|179071.3|179232.7|179142.7|179140.6|179050.6|27
1726059470000|2024-09-11 12:57:50|179167.6|179077.6|179166.4|179076.4|179176.6|179086.6|179161.9|179071.9|26
1726059480000|2024-09-11 12:58:00|179165.7|179075.7|179185|179095|179186.7|179096.7|179165.7|179075.7|28
1726059490000|2024-09-11 12:58:10|179185.2|179095.2|179295|179205|179297|179207|179182.1|179092.1|33
1726059500000|2024-09-11 12:58:20|179295.1|179205.1|179315.7|179225.7|179315.7|179225.7|179292.1|179202.1|23
1726059510000|2024-09-11 12:58:30|179311.8|179221.8|179284.6|179194.6|179312.6|179222.6|179281.6|179191.6|22
1726059520000|2024-09-11 12:58:40|179285|179195|179266.5|179176.5|179294.3|179204.3|179266.5|179176.5|20
1726059530000|2024-09-11 12:58:50|179274.5|179184.5|179263.5|179173.5|179283.2|179193.2|179259.1|179169.1|23
1726059540000|2024-09-11 12:59:00|179264.8|179174.8|179316.1|179226.1|179319|179229|179260.7|179170.7|30
1726059550000|2024-09-11 12:59:10|179317.8|179227.8|179238.3|179148.3|179324|179234|179238.3|179148.3|20
1726059560000|2024-09-11 12:59:20|179239.5|179149.5|179247.4|179157.4|179251.7|179161.7|179237.8|179147.8|18
1726059570000|2024-09-11 12:59:30|179254.8|179164.8|179279.8|179189.8|179298.7|179208.7|179254.8|179164.8|22
1726059580000|2024-09-11 12:59:40|179273.8|179183.8|179259.5|179169.5|179278.5|179188.5|179259.5|179169.5|21
1726059590000|2024-09-11 12:59:50|179264.2|179174.2|179270.8|179180.8|179276.5|179186.5|179259.4|179169.4|19
1726059600000|2024-09-11 13:00:00|179289.9|179199.9|179269.8|179179.8|179300.3|179210.3|179266.6|179176.6|22
1726059610000|2024-09-11 13:00:10|179270.2|179180.2|179292.5|179202.5|179292.5|179202.5|179268|179178|17
1726059620000|2024-09-11 13:00:20|179289.9|179199.9|179262.5|179172.5|179291.5|179201.5|179262.5|179172.5|18
1726059630000|2024-09-11 13:00:30|179261.3|179171.3|179246|179156|179261.3|179171.3|179242.3|179152.3|21
1726059640000|2024-09-11 13:00:40|179248.7|179158.7|179254.5|179164.5|179292.4|179202.4|179245.9|179155.9|27
1726059650000|2024-09-11 13:00:50|179252.6|179162.6|179207.7|179117.7|179252.8|179162.8|179201.9|179111.9|22
1726059660000|2024-09-11 13:01:00|179203.6|179113.6|179175.5|179085.5|179210.4|179120.4|179173|179083|34
1726059670000|2024-09-11 13:01:10|179174.4|179084.4|179193.6|179103.6|179193.6|179103.6|179145.6|179055.6|25
1726059680000|2024-09-11 13:01:20|179191.7|179101.7|179168.6|179078.6|179226.1|179136.1|179165.1|179075.1|22
1726059690000|2024-09-11 13:01:30|179167.5|179077.5|179145.5|179055.5|179167.5|179077.5|179144.8|179054.8|26
1726059700000|2024-09-11 13:01:40|179145|179055|179116.5|179026.5|179145|179055|179113.1|179023.1|20
1726059710000|2024-09-11 13:01:50|179117.7|179027.7|179123.2|179033.2|179123.2|179033.2|179114.3|179024.3|17
1726059720000|2024-09-11 13:02:00|179122.4|179032.4|179143.7|179053.7|179159.9|179069.9|179120.4|179030.4|24
1726059730000|2024-09-11 13:02:10|179142.5|179052.5|179137.2|179047.2|179150.1|179060.1|179122|179032|18
1726059740000|2024-09-11 13:02:20|179137.1|179047.1|179157.4|179067.4|179158|179068|179134|179044|26
1726059750000|2024-09-11 13:02:30|179170.7|179080.7|179148.4|179058.4|179170.7|179080.7|179148.4|179058.4|24
1726059760000|2024-09-11 13:02:40|179146.6|179056.6|179141.1|179051.1|179146.6|179056.6|179131.2|179041.2|17
1726059770000|2024-09-11 13:02:50|179139.4|179049.4|179140.7|179050.7|179149.9|179059.9|179139.4|179049.4|15
1726059780000|2024-09-11 13:03:00|179137.8|179047.8|179153.9|179063.9|179161.1|179071.1|179137.8|179047.8|25
1726059790000|2024-09-11 13:03:10|179154|179064|179158.3|179068.3|179158.3|179068.3|179153.1|179063.1|11
1726059800000|2024-09-11 13:03:20|179159.2|179069.2|179170|179080|179181.1|179091.1|179154.6|179064.6|12
1726059810000|2024-09-11 13:03:30|179171.2|179081.2|179174.5|179084.5|179182.5|179092.5|179167.5|179077.5|18
1726059820000|2024-09-11 13:03:40|179175.4|179085.4|179131.6|179041.6|179175.4|179085.4|179131.6|179041.6|23
1726059830000|2024-09-11 13:03:50|179130.7|179040.7|179200.7|179110.7|179218.5|179128.5|179121.2|179031.2|26
1726059840000|2024-09-11 13:04:00|179220.5|179130.5|179164.9|179074.9|179221.1|179131.1|179164.5|179074.5|25
1726059850000|2024-09-11 13:04:10|179163.9|179073.9|179171.5|179081.5|179171.5|179081.5|179163.9|179073.9|19
1726059860000|2024-09-11 13:04:20|179172|179082|179177|179087|179195.7|179105.7|179172|179082|23
1726059870000|2024-09-11 13:04:30|179176.5|179086.5|179165.1|179075.1|179176.5|179086.5|179165.1|179075.1|15
1726059880000|2024-09-11 13:04:40|179164.3|179074.3|179185.3|179095.3|179185.3|179095.3|179164.3|179074.3|18
1726059890000|2024-09-11 13:04:50|179187|179097|179173|179083|179187.9|179097.9|179172.9|179082.9|12
1726059900000|2024-09-11 13:05:00|179172.4|179082.4|179186.6|179096.6|179186.6|179096.6|179170.7|179080.7|17
1726059910000|2024-09-11 13:05:10|179187.5|179097.5|179200.9|179110.9|179201.6|179111.6|179187.5|179097.5|10
1726059920000|2024-09-11 13:05:20|179200|179110|179196.2|179106.2|179211.2|179121.2|179189.9|179099.9|21
1726059930000|2024-09-11 13:05:30|179197.8|179107.8|179205.3|179115.3|179207.7|179117.7|179191.9|179101.9|19
1726059940000|2024-09-11 13:05:40|179206.3|179116.3|179180.1|179090.1|179216.4|179126.4|179180.1|179090.1|14
1726059950000|2024-09-11 13:05:50|179179.7|179089.7|179182.6|179092.6|179183.9|179093.9|179175.2|179085.2|15
1726059960000|2024-09-11 13:06:00|179181.6|179091.6|179167.1|179077.1|179192.2|179102.2|179165.9|179075.9|22
1726059970000|2024-09-11 13:06:10|179165.2|179075.2|179201.3|179111.3|179214|179124|179165.2|179075.2|22
1726059980000|2024-09-11 13:06:20|179203.2|179113.2|179215.3|179125.3|179215.3|179125.3|179203.2|179113.2|21
1726059990000|2024-09-11 13:06:30|179214.5|179124.5|179221.7|179131.7|179227.2|179137.2|179199.8|179109.8|21
1726060000000|2024-09-11 13:06:40|179217.5|179127.5|179218|179128|179220.6|179130.6|179216.1|179126.1|14
1726060010000|2024-09-11 13:06:50|179219.5|179129.5|179225.5|179135.5|179226.8|179136.8|179214.1|179124.1|21
1726060020000|2024-09-11 13:07:00|179235.8|179145.8|179262.4|179172.4|179262.4|179172.4|179235.8|179145.8|25
1726060030000|2024-09-11 13:07:10|179260.6|179170.6|179261.6|179171.6|179265.4|179175.4|179256.7|179166.7|24
1726060040000|2024-09-11 13:07:20|179257.2|179167.2|179296.4|179206.4|179301.2|179211.2|179256.5|179166.5|37
1726060050000|2024-09-11 13:07:30|179295.6|179205.6|179290.9|179200.9|179300.8|179210.8|179290.9|179200.9|24
1726060060000|2024-09-11 13:07:40|179289.1|179199.1|179292.9|179202.9|179296.2|179206.2|179288.2|179198.2|27
1726060070000|2024-09-11 13:07:50|179294.6|179204.6|179259.2|179169.2|179294.6|179204.6|179259.2|179169.2|24
1726060080000|2024-09-11 13:08:00|179259.7|179169.7|179249.5|179159.5|179264.3|179174.3|179246.6|179156.6|30
1726060090000|2024-09-11 13:08:10|179249|179159|179249.4|179159.4|179253.3|179163.3|179246.4|179156.4|15
1726060100000|2024-09-11 13:08:20|179247.9|179157.9|179253.6|179163.6|179265.8|179175.8|179245.4|179155.4|17
1726060110000|2024-09-11 13:08:30|179252.7|179162.7|179254.2|179164.2|179265.3|179175.3|179252.7|179162.7|10
1726060120000|2024-09-11 13:08:40|179253.7|179163.7|179246.7|179156.7|179253.7|179163.7|179246.7|179156.7|8
1726060130000|2024-09-11 13:08:50|179247.3|179157.3|179294.1|179204.1|179306.8|179204.1|179247.3|179157.3|19
1726060140000|2024-09-11 13:09:00|179292.3|179202.3|179300.6|179210.6|179303.9|179213.9|179290.1|179200.1|19
1726060150000|2024-09-11 13:09:10|179300.9|179210.9|179293.1|179203.1|179302|179212|179287.1|179197.1|19
1726060160000|2024-09-11 13:09:20|179291.4|179201.4|179272.4|179182.4|179293.9|179203.9|179271.3|179181.3|22
1726060170000|2024-09-11 13:09:30|179271.9|179181.9|179300.1|179210.1|179304.5|179214.5|179259.7|179169.7|22
1726060180000|2024-09-11 13:09:40|179308.8|179218.8|179308.4|179218.4|179308.8|179218.8|179303.6|179213.6|10
1726060190000|2024-09-11 13:09:50|179306.8|179216.8|179304.3|179214.3|179320.4|179230.4|179301.6|179211.6|10
1726060200000|2024-09-11 13:10:00|179304.4|179214.4|179295.9|179205.9|179304.4|179214.4|179294.9|179204.9|11
1726060210000|2024-09-11 13:10:10|179295.6|179205.6|179302.3|179212.3|179303.5|179213.5|179295.6|179205.6|12
1726060220000|2024-09-11 13:10:20|179304.2|179214.2|179318.5|179228.5|179318.5|179228.5|179304.2|179214.2|14
1726060230000|2024-09-11 13:10:30|179318.7|179228.7|179311.9|179221.9|179318.7|179228.7|179310.8|179220.8|18
1726060240000|2024-09-11 13:10:40|179311.8|179221.8|179307|179217|179314.3|179224.3|179293.2|179203.2|17
1726060250000|2024-09-11 13:10:50|179306.3|179216.3|179308.5|179218.5|179309.8|179219.8|179293.7|179203.7|13
1726060260000|2024-09-11 13:11:00|179311|179221|179315.5|179225.5|179315.5|179225.5|179307.1|179217.1|8
1726060270000|2024-09-11 13:11:10|179315.9|179225.9|179324.6|179234.6|179332.5|179242.5|179310.9|179220.9|12
1726060280000|2024-09-11 13:11:20|179326.4|179236.4|179325.3|179235.3|179332.8|179242.8|179324.2|179234.2|12
1726060290000|2024-09-11 13:11:30|179325.4|179235.4|179317.6|179227.6|179326.1|179236.1|179317.6|179227.6|19
1726060300000|2024-09-11 13:11:40|179317.9|179227.9|179311|179221|179324.1|179234.1|179299|179209|14
1726060310000|2024-09-11 13:11:50|179311.8|179221.8|179313.8|179223.8|179315.2|179225.2|179311.8|179221.8|7
1726060320000|2024-09-11 13:12:00|179314.1|179224.1|179313.6|179223.6|179318.5|179228.5|179309.4|179219.4|11
1726060330000|2024-09-11 13:12:10|179311.8|179221.8|179314.3|179224.3|179317.1|179227.1|179309|179219|17
1726060340000|2024-09-11 13:12:20|179316.4|179226.4|179307|179217|179316.4|179226.4|179307|179217|11
1726060350000|2024-09-11 13:12:30|179305.9|179215.9|179286.2|179196.2|179305.9|179215.9|179286.2|179196.2|10
1726060360000|2024-09-11 13:12:40|179283.9|179193.9|179267.5|179177.5|179286.8|179196.8|179266.9|179176.9|10
1726060370000|2024-09-11 13:12:50|179266.7|179176.7|179206.8|179116.8|179266.7|179176.7|179206.8|179116.8|24
1726060380000|2024-09-11 13:13:00|179202.7|179112.7|179101.1|179011.1|179209.1|179119.1|179101.1|179011.1|26
1726060390000|2024-09-11 13:13:10|179100.8|179010.8|179119.1|179029.1|179119.3|179029.3|179095.7|179005.7|27
1726060400000|2024-09-11 13:13:20|179122.2|179032.2|179118.1|179028.1|179138.5|179048.5|179118|179028|29
1726060410000|2024-09-11 13:13:30|179118.9|179028.9|179134.6|179044.6|179136.9|179046.9|179118.6|179028.6|31
1726060420000|2024-09-11 13:13:40|179130.2|179040.2|179121.7|179031.7|179133.1|179043.1|179107.5|179017.5|29
1726060430000|2024-09-11 13:13:50|179118.7|179028.7|179122.8|179032.8|179126.2|179036.2|179113.3|179023.3|14
1726060440000|2024-09-11 13:14:00|179128.1|179038.1|179129.1|179039.1|179144.5|179054.5|179122.9|179032.9|24
1726060450000|2024-09-11 13:14:10|179127.4|179037.4|179126.6|179036.6|179132.4|179042.4|179118.6|179028.6|23
1726060460000|2024-09-11 13:14:20|179123.8|179033.8|179113.7|179023.7|179123.8|179033.8|179113.7|179023.7|14
1726060470000|2024-09-11 13:14:30|179122.2|179032.2|179120.9|179030.9|179129.2|179039.2|179116|179026|24
1726060480000|2024-09-11 13:14:40|179117.4|179027.4|179114.1|179024.1|179123.1|179033.1|179094.8|179004.8|28
1726060490000|2024-09-11 13:14:50|179112.1|179022.1|179094|179004|179112.1|179022.1|179077.7|178987.7|21
1726060500000|2024-09-11 13:15:00|179090.9|179000.9|179098.8|179008.8|179099|179009|179075.3|178985.3|29
1726060510000|2024-09-11 13:15:10|179098.7|179008.7|179117.8|179027.8|179117.8|179027.8|179088.6|178998.6|22
1726060520000|2024-09-11 13:15:20|179118.2|179028.2|179103.5|179013.5|179141.3|179051.3|179098.2|179008.2|22
1726060530000|2024-09-11 13:15:30|179103.8|179013.8|179103.9|179013.9|179107.3|179017.3|179101.3|179011.3|23
1726060540000|2024-09-11 13:15:40|179113.9|179023.9|179115.5|179025.5|179131.2|179041.2|179104.7|179014.7|24
1726060550000|2024-09-11 13:15:50|179114|179024|179112.6|179022.6|179121.8|179031.8|179112.6|179022.6|19
1726060560000|2024-09-11 13:16:00|179112.2|179022.2|179119.9|179029.9|179128.7|179038.7|179112.2|179022.2|18
1726060570000|2024-09-11 13:16:10|179120.7|179030.7|179102.1|179012.1|179122.8|179032.8|179102.1|179012.1|26
1726060580000|2024-09-11 13:16:20|179094.6|179004.6|179117.8|179027.8|179118.6|179028.6|179090.2|179000.2|19
1726060590000|2024-09-11 13:16:30|179116.1|179026.1|179108.4|179018.4|179132.6|179042.6|179105.2|179015.2|22
1726060600000|2024-09-11 13:16:40|179108.7|179018.7|179109.1|179019.1|179112|179022|179104.3|179014.3|17
1726060610000|2024-09-11 13:16:50|179109.2|179019.2|179176.3|179086.3|179179.8|179089.8|179109.2|179019.2|25
1726060620000|2024-09-11 13:17:00|179177.9|179087.9|179195.5|179105.5|179213.4|179123.4|179177.9|179087.9|28
1726060630000|2024-09-11 13:17:10|179193.4|179103.4|179191.1|179101.1|179196.6|179106.6|179189|179099|18
1726060640000|2024-09-11 13:17:20|179194.7|179104.7|179195.4|179105.4|179198.9|179108.9|179188.2|179098.2|14
1726060650000|2024-09-11 13:17:30|179195.3|179105.3|179196.2|179106.2|179198.7|179108.7|179187.8|179097.8|15
1726060660000|2024-09-11 13:17:40|179194.5|179104.5|179188.7|179098.7|179194.5|179104.5|179188.7|179098.7|7
1726060670000|2024-09-11 13:17:50|179188.6|179098.6|179189.8|179099.8|179190.6|179100.6|179187.2|179097.2|6
1726060680000|2024-09-11 13:18:00|179189.9|179099.9|179192.3|179102.3|179192.3|179102.3|179189.9|179099.9|5
1726060690000|2024-09-11 13:18:10|179192.5|179102.5|179173|179083|179192.5|179102.5|179163.9|179073.9|13
1726060700000|2024-09-11 13:18:20|179169.8|179079.8|179176.4|179086.4|179178.6|179088.6|179167.4|179077.4|13
1726060710000|2024-09-11 13:18:30|179177.9|179087.9|179186|179096|179186|179096|179177.1|179087.1|12
1726060720000|2024-09-11 13:18:40|179186.5|179096.5|179200|179110|179200|179110|179186.5|179096.5|8
1726060730000|2024-09-11 13:18:50|179198.3|179108.3|179197.3|179107.3|179198.3|179108.3|179197.2|179107.2|3
1726060740000|2024-09-11 13:19:00|179195.5|179105.5|179196.3|179106.3|179226.1|179136.1|179190.5|179100.5|15
1726060750000|2024-09-11 13:19:10|179194.2|179104.2|179193.5|179103.5|179198.3|179108.3|179192.2|179102.2|12
1726060760000|2024-09-11 13:19:20|179195|179105|179191.7|179101.7|179195.1|179105.1|179188.7|179098.7|10
1726060770000|2024-09-11 13:19:30|179192.9|179102.9|179215|179125|179215.4|179125.4|179192.9|179102.9|12
1726060780000|2024-09-11 13:19:40|179216.8|179126.8|179240.6|179150.6|179240.6|179150.6|179209.4|179119.4|23
1726060790000|2024-09-11 13:19:50|179239|179149|179240.6|179150.6|179244.9|179154.9|179238.2|179148.2|16
1726060800000|2024-09-11 13:20:00|179243.4|179153.4|179219.5|179129.5|179243.9|179153.9|179218.7|179128.7|16
1726060810000|2024-09-11 13:20:10|179220.1|179130.1|179230.8|179140.8|179230.8|179140.8|179219.5|179129.5|16
1726060820000|2024-09-11 13:20:20|179232.3|179142.3|179232.9|179142.9|179233.6|179143.6|179232.3|179142.3|6
1726060830000|2024-09-11 13:20:30|179233.9|179143.9|179234.8|179144.8|179237.7|179147.7|179230.3|179140.3|15
1726060840000|2024-09-11 13:20:40|179238.6|179148.6|179233.4|179143.4|179240.5|179150.5|179232.8|179142.8|12
1726060850000|2024-09-11 13:20:50|179233.1|179143.1|179225.1|179135.1|179233.1|179143.1|179221.4|179131.4|12
1726060860000|2024-09-11 13:21:00|179224.2|179134.2|179225.1|179135.1|179225.2|179135.2|179222.3|179132.3|7
1726060870000|2024-09-11 13:21:10|179223|179133|179219.2|179129.2|179232.3|179142.3|179219.2|179129.2|14
1726060880000|2024-09-11 13:21:20|179218.2|179128.2|179225.5|179135.5|179226.5|179136.5|179213.5|179123.5|18
1726060890000|2024-09-11 13:21:30|179222|179132|179222.5|179132.5|179224.8|179134.8|179219.1|179129.1|9
1726060900000|2024-09-11 13:21:40|179221.4|179131.4|179211.3|179121.3|179224|179134|179194.9|179104.9|19
1726060910000|2024-09-11 13:21:50|179210.5|179120.5|179197.3|179107.3|179212.6|179122.6|179197.3|179107.3|17
1726060920000|2024-09-11 13:22:00|179198.4|179108.4|179217.6|179127.6|179217.6|179127.6|179195.5|179105.5|19
1726060930000|2024-09-11 13:22:10|179215.6|179125.6|179208.6|179118.6|179216.9|179126.9|179205|179115|13
1726060940000|2024-09-11 13:22:20|179203.7|179113.7|179197.1|179107.1|179208.1|179118.1|179187.4|179097.4|18
1726060950000|2024-09-11 13:22:30|179197.9|179107.9|179198.6|179108.6|179198.6|179108.6|179194.3|179104.3|10
1726060960000|2024-09-11 13:22:40|179197.8|179107.8|179194.7|179104.7|179198.6|179108.6|179191.9|179101.9|11
1726060970000|2024-09-11 13:22:50|179195.2|179105.2|179199.4|179109.4|179201.2|179111.2|179195.2|179105.2|14
1726060980000|2024-09-11 13:23:00|179199.5|179109.5|179194.4|179104.4|179199.5|179109.5|179187|179097|10
1726060990000|2024-09-11 13:23:10|179192.9|179102.9|179193.5|179103.5|179194.4|179104.4|179189.6|179099.6|7
1726061000000|2024-09-11 13:23:20|179197.3|179107.3|179204.6|179114.6|179204.6|179114.6|179197.3|179107.3|10
1726061010000|2024-09-11 13:23:30|179208|179118|179207.9|179117.9|179215.7|179125.7|179201.1|179111.1|17
1726061020000|2024-09-11 13:23:40|179207.4|179117.4|179200.7|179110.7|179207.4|179117.4|179194|179104|13
1726061030000|2024-09-11 13:23:50|179200.6|179110.6|179201|179111|179201.6|179111.6|179199.8|179109.8|10
1726061040000|2024-09-11 13:24:00|179201.5|179111.5|179196.7|179106.7|179201.9|179111.9|179196.5|179106.5|13
1726061050000|2024-09-11 13:24:10|179198.7|179108.7|179198.5|179108.5|179200.4|179110.4|179196.6|179106.6|10
1726061060000|2024-09-11 13:24:20|179199.7|179109.7|179221.7|179131.7|179221.7|179131.7|179199|179109|18
1726061070000|2024-09-11 13:24:30|179225.6|179135.6|179235.7|179145.7|179235.7|179145.7|179225.6|179135.6|13
1726061080000|2024-09-11 13:24:40|179235|179145|179236.2|179146.2|179236.5|179146.5|179235|179145|5
1726061090000|2024-09-11 13:24:50|179237.5|179147.5|179255.3|179165.3|179259|179169|179237.5|179147.5|20
1726061100000|2024-09-11 13:25:00|179264.9|179174.9|179249.1|179159.1|179265.8|179175.8|179249.1|179159.1|22
1726061110000|2024-09-11 13:25:10|179247.8|179157.8|179250.4|179160.4|179251.3|179161.3|179243.5|179153.5|11
1726061120000|2024-09-11 13:25:20|179264.2|179174.2|179261.3|179171.3|179265.8|179175.8|179250.6|179160.6|17
1726061130000|2024-09-11 13:25:30|179262.2|179172.2|179272.3|179182.3|179272.3|179182.3|179261.2|179171.2|13
1726061140000|2024-09-11 13:25:40|179270.9|179180.9|179266.5|179176.5|179272|179182|179266.5|179176.5|8
1726061150000|2024-09-11 13:25:50|179266.4|179176.4|179275.5|179185.5|179277.9|179187.9|179266.4|179176.4|12
1726061160000|2024-09-11 13:26:00|179277.8|179187.8|179301.8|179211.8|179304.1|179214.1|179273|179183|23
1726061170000|2024-09-11 13:26:10|179301.7|179211.7|179299.6|179209.6|179303.9|179213.9|179297.3|179207.3|10
1726061180000|2024-09-11 13:26:20|179301|179211|179306.4|179216.4|179307.9|179217.9|179297.7|179207.7|11
1726061190000|2024-09-11 13:26:30|179306.6|179216.6|179312.4|179222.4|179314.9|179224.9|179306.4|179216.4|13
1726061200000|2024-09-11 13:26:40|179311|179221|179313.9|179223.9|179314.1|179224.1|179303.4|179213.4|8
1726061210000|2024-09-11 13:26:50|179314.2|179224.2|179323.2|179233.2|179323.5|179233.5|179310.7|179220.7|13
1726061220000|2024-09-11 13:27:00|179331.5|179241.5|179323|179233|179333.6|179243.6|179323|179233|14
1726061230000|2024-09-11 13:27:10|179323.9|179233.9|179395.6|179305.6|179397.1|179307.1|179323|179233|19
1726061240000|2024-09-11 13:27:20|179395.7|179305.7|179384.3|179294.3|179397.8|179307.8|179373.1|179283.1|20
1726061250000|2024-09-11 13:27:30|179385.9|179295.9|179374.7|179284.7|179394.4|179304.4|179372.6|179282.6|11
1726061260000|2024-09-11 13:27:40|179378.2|179288.2|179386.2|179296.2|179387|179297|179378|179288|11
1726061270000|2024-09-11 13:27:50|179381.6|179291.6|179378.8|179288.8|179383.2|179293.2|179377.6|179287.6|15
1726061280000|2024-09-11 13:28:00|179385|179295|179380.8|179290.8|179390.3|179300.3|179377|179287|15
1726061290000|2024-09-11 13:28:10|179380.6|179290.6|179383.3|179293.3|179387.5|179297.5|179378.1|179288.1|17
1726061300000|2024-09-11 13:28:20|179383.1|179293.1|179403|179313|179403|179313|179383.1|179293.1|19
1726061310000|2024-09-11 13:28:30|179402.9|179312.9|179409.7|179319.7|179412.6|179322.6|179399.2|179309.2|17
1726061320000|2024-09-11 13:28:40|179405.5|179315.5|179405.7|179315.7|179408.7|179318.7|179400.5|179310.5|15
1726061330000|2024-09-11 13:28:50|179402.1|179312.1|179403.7|179313.7|179406.1|179316.1|179397.7|179307.7|10
1726061340000|2024-09-11 13:29:00|179407.5|179317.5|179405.4|179315.4|179412.8|179322.8|179401.5|179311.5|9
1726061350000|2024-09-11 13:29:10|179407|179317|179411.4|179321.4|179415.5|179325.5|179407|179317|11
1726061360000|2024-09-11 13:29:20|179410.7|179320.7|179403.1|179313.1|179410.7|179320.7|179400.6|179310.6|10
1726061370000|2024-09-11 13:29:30|179403.3|179313.3|179419.5|179329.5|179430.5|179340.5|179403.3|179313.3|26
1726061380000|2024-09-11 13:29:40|179422.4|179332.4|179423|179333|179430.1|179340.1|179422.4|179332.4|9
1726061390000|2024-09-11 13:29:50|179423.2|179333.2|179484.1|179354.1|179486.8|179356.8|179423.2|179333.2|12
1726061400000|2024-09-11 13:30:00|179485.2|179355.2|179474.6|179384.6|179495|179384.6|179459.5|179355.2|12
1726061410000|2024-09-11 13:30:10|179481.3|179391.3|179474.4|179384.4|179493.4|179403.4|179474.4|179384.4|15
1726061420000|2024-09-11 13:30:20|179472.9|179382.9|179469.3|179379.3|179474.6|179384.6|179464.7|179374.7|23
1726061430000|2024-09-11 13:30:30|179473.4|179383.4|179518.2|179388.2|179519.8|179393.8|179465.9|179375.9|29
1726061440000|2024-09-11 13:30:40|179515.5|179385.5|179523.4|179393.4|179523.4|179393.4|179515.5|179385.5|12
1726061450000|2024-09-11 13:30:50|179525|179395|179491|179401|179525.9|179402.3|179490.6|179389.9|12
1726061460000|2024-09-11 13:31:00|179494.4|179404.4|179497.9|179407.9|179502.3|179412.3|179490.6|179400.6|13
1726061470000|2024-09-11 13:31:10|179502.4|179412.4|179498|179408|179504.5|179414.5|179492.7|179402.7|14
1726061480000|2024-09-11 13:31:20|179495.6|179405.6|179493.7|179403.7|179498.3|179408.3|179491.7|179401.7|11
1726061490000|2024-09-11 13:31:30|179494.2|179404.2|179491.4|179401.4|179494.2|179404.2|179477.6|179387.6|11
1726061500000|2024-09-11 13:31:40|179493.6|179403.6|179510.5|179420.5|179514.5|179424.5|179490.2|179400.2|16
1726061510000|2024-09-11 13:31:50|179511|179421|179550.2|179460.2|179550.4|179460.4|179511|179421|14
1726061520000|2024-09-11 13:32:00|179552|179462|179532.8|179442.8|179552.6|179462.6|179532.8|179442.8|8
1726061530000|2024-09-11 13:32:10|179534.9|179444.9|179534.3|179444.3|179541.7|179451.7|179531.8|179441.8|14
1726061540000|2024-09-11 13:32:20|179534.5|179444.5|179530.9|179440.9|179534.5|179444.5|179530.3|179440.3|5
1726061550000|2024-09-11 13:32:30|179532.9|179442.9|179475|179385|179536.1|179446.1|179471.8|179381.8|18
1726061560000|2024-09-11 13:32:40|179475.7|179385.7|179496|179406|179496|179406|179473.9|179383.9|11
1726061570000|2024-09-11 13:32:50|179497.2|179407.2|179496.1|179406.1|179497.3|179407.3|179494.4|179404.4|12
1726061580000|2024-09-11 13:33:00|179495.3|179405.3|179488.6|179398.6|179498.1|179408.1|179483.4|179393.4|15
1726061590000|2024-09-11 13:33:10|179489.2|179399.2|179496.6|179406.6|179496.6|179406.6|179487.2|179397.2|8
1726061600000|2024-09-11 13:33:20|179498.3|179408.3|179523.5|179433.5|179525.7|179435.7|179498|179408|12
1726061610000|2024-09-11 13:33:30|179526.1|179436.1|179540|179450|179540|179450|179524.1|179434.1|10
1726061620000|2024-09-11 13:33:40|179537.6|179447.6|179530|179440|179540.2|179450.2|179530|179440|10
1726061630000|2024-09-11 13:33:50|179529.8|179439.8|179531|179441|179534.8|179444.8|179527.6|179437.6|11
1726061640000|2024-09-11 13:34:00|179534.7|179444.7|179533.3|179443.3|179536.5|179446.5|179529.9|179439.9|19
1726061650000|2024-09-11 13:34:10|179535.5|179445.5|179541.6|179451.6|179545.5|179455.5|179529.6|179439.6|15
1726061660000|2024-09-11 13:34:20|179544.7|179454.7|179550.2|179460.2|179553|179463|179541|179451|15
1726061670000|2024-09-11 13:34:30|179554.1|179464.1|179548|179458|179555.3|179465.3|179547.4|179457.4|21
1726061680000|2024-09-11 13:34:40|179550.3|179460.3|179550.3|179460.3|179552.5|179462.5|179550.2|179460.2|10
1726061690000|2024-09-11 13:34:50|179548.6|179458.6|179546.7|179456.7|179553.1|179463.1|179542|179452|25
1726061700000|2024-09-11 13:35:00|179549.8|179459.8|179538.8|179448.8|179554.3|179464.3|179535.5|179445.5|20
1726061710000|2024-09-11 13:35:10|179535.2|179445.2|179533.1|179443.1|179548.9|179458.9|179530.7|179440.7|18
1726061720000|2024-09-11 13:35:20|179535.3|179445.3|179545.9|179455.9|179547.5|179457.5|179535.3|179445.3|13
1726061730000|2024-09-11 13:35:30|179536|179446|179538|179448|179538.2|179448.2|179531|179441|9
1726061740000|2024-09-11 13:35:40|179536.8|179446.8|179538.2|179448.2|179540.7|179450.7|179536.8|179446.8|12
1726061750000|2024-09-11 13:35:50|179538|179448|179544.4|179454.4|179545.6|179455.6|179534.6|179444.6|11
1726061760000|2024-09-11 13:36:00|179545.6|179455.6|179530|179440|179545.7|179455.7|179525.4|179435.4|10
1726061770000|2024-09-11 13:36:10|179527.8|179437.8|179531.3|179441.3|179531.3|179441.3|179527.8|179437.8|8
1726061780000|2024-09-11 13:36:20|179527|179437|179525.2|179435.2|179531.3|179441.3|179525.2|179435.2|4
1726061790000|2024-09-11 13:36:30|179516.1|179426.1|179507.2|179417.2|179516.1|179426.1|179504.1|179414.1|15
1726061800000|2024-09-11 13:36:40|179505.3|179415.3|179478.3|179388.3|179507.9|179417.9|179474.8|179384.8|12
1726061810000|2024-09-11 13:36:50|179476.3|179386.3|179482.2|179392.2|179482.2|179392.2|179472.8|179382.8|13
1726061820000|2024-09-11 13:37:00|179483.9|179393.9|179484.5|179394.5|179488|179398|179479.6|179389.6|14
1726061830000|2024-09-11 13:37:10|179481.2|179391.2|179451.2|179361.2|179481.2|179391.2|179451.1|179361.1|16
1726061840000|2024-09-11 13:37:20|179452.1|179362.1|179451.1|179361.1|179455.2|179365.2|179449.6|179359.6|9
1726061850000|2024-09-11 13:37:30|179457.1|179367.1|179477.5|179387.5|179478.3|179388.3|179457.1|179367.1|14
1726061860000|2024-09-11 13:37:40|179477.8|179387.8|179495|179405|179497.2|179407.2|179477.8|179387.8|15
1726061870000|2024-09-11 13:37:50|179490.9|179400.9|179489|179399|179494|179404|179487|179397|7
1726061880000|2024-09-11 13:38:00|179492|179402|179490.9|179400.9|179492|179402|179488.3|179398.3|7
1726061890000|2024-09-11 13:38:10|179491.5|179401.5|179493.8|179403.8|179497.2|179407.2|179486.2|179396.2|13
1726061900000|2024-09-11 13:38:20|179496.2|179406.2|179495.6|179405.6|179497.5|179407.5|179493.1|179403.1|9
1726061910000|2024-09-11 13:38:30|179497.6|179407.6|179509.1|179419.1|179510.5|179420.5|179497.6|179407.6|12
1726061920000|2024-09-11 13:38:40|179506.5|179416.5|179501.2|179411.2|179510.9|179420.9|179501.2|179411.2|9
1726061930000|2024-09-11 13:38:50|179503|179413|179509.7|179419.7|179509.7|179419.7|179503|179413|11
1726061940000|2024-09-11 13:39:00|179511.4|179421.4|179513.9|179423.9|179513.9|179423.9|179511.4|179421.4|5
1726061950000|2024-09-11 13:39:10|179514.5|179424.5|179514.5|179424.5|179516.1|179426.1|179514.5|179424.5|7
1726061960000|2024-09-11 13:39:20|179514.7|179424.7|179546.1|179456.1|179552.8|179462.8|179514.5|179424.5|18
1726061970000|2024-09-11 13:39:30|179544.9|179454.9|179550.9|179460.9|179552.4|179462.4|179542.8|179452.8|13
1726061980000|2024-09-11 13:39:40|179552.5|179462.5|179551.5|179461.5|179554.5|179464.5|179549.1|179459.1|8
1726061990000|2024-09-11 13:39:50|179554.8|179464.8|179559.7|179469.7|179559.7|179469.7|179554.8|179464.8|12
1726062000000|2024-09-11 13:40:00|179561.8|179471.8|179555.1|179465.1|179562.6|179472.6|179555.1|179465.1|8
1726062010000|2024-09-11 13:40:10|179552|179462|179552.2|179462.2|179554.6|179464.6|179552|179462|14
1726062020000|2024-09-11 13:40:20|179550.7|179460.7|179549.2|179459.2|179550.7|179460.7|179544.6|179454.6|9
1726062030000|2024-09-11 13:40:30|179549.3|179459.3|179551.3|179461.3|179552.2|179462.2|179549.3|179459.3|7
1726062040000|2024-09-11 13:40:40|179550.2|179460.2|179547.2|179457.2|179554.4|179464.4|179545.3|179455.3|10
1726062050000|2024-09-11 13:40:50|179547.9|179457.9|179549.2|179459.2|179549.2|179459.2|179522.8|179432.8|18
1726062060000|2024-09-11 13:41:00|179546.6|179456.6|179472.3|179382.3|179552.1|179462.1|179472.3|179382.3|24
1726062070000|2024-09-11 13:41:10|179476.5|179386.5|179495.5|179405.5|179498.2|179408.2|179476.5|179386.5|23
1726062080000|2024-09-11 13:41:20|179497.5|179407.5|179496.5|179406.5|179497.5|179407.5|179496|179406|4
1726062090000|2024-09-11 13:41:30|179495.8|179405.8|179497.4|179407.4|179499.1|179409.1|179495.1|179405.1|9
1726062100000|2024-09-11 13:41:40|179497.5|179407.5|179493.7|179403.7|179497.5|179407.5|179493.4|179403.4|9
1726062110000|2024-09-11 13:41:50|179494.4|179404.4|179502.6|179412.6|179504.9|179414.9|179494.4|179404.4|13
1726062120000|2024-09-11 13:42:00|179504.5|179414.5|179500.8|179410.8|179513.2|179423.2|179497|179407|16
1726062130000|2024-09-11 13:42:10|179500|179410|179490.9|179400.9|179502.9|179412.9|179490.9|179400.9|10
1726062140000|2024-09-11 13:42:20|179491.6|179401.6|179491|179401|179494|179404|179491|179401|6
1726062150000|2024-09-11 13:42:30|179490.7|179400.7|179480.9|179390.9|179490.7|179400.7|179475.4|179385.4|10
1726062160000|2024-09-11 13:42:40|179480.2|179390.2|179479.6|179389.6|179480.5|179390.5|179479.6|179389.6|6
1726062170000|2024-09-11 13:42:50|179479.1|179389.1|179475.4|179385.4|179479.1|179389.1|179475.4|179385.4|6
1726062180000|2024-09-11 13:43:00|179475.3|179385.3|179474.4|179384.4|179483.3|179393.3|179470.7|179380.7|16
1726062190000|2024-09-11 13:43:10|179475.6|179385.6|179477|179387|179477|179387|179473.5|179383.5|6
1726062200000|2024-09-11 13:43:20|179477.1|179387.1|179478.6|179388.6|179483.1|179393.1|179477.1|179387.1|11
1726062210000|2024-09-11 13:43:30|179478.9|179388.9|179480.5|179390.5|179484.2|179394.2|179478.9|179388.9|12
1726062220000|2024-09-11 13:43:40|179480.4|179390.4|179492.6|179402.6|179492.6|179402.6|179479.8|179389.8|12
1726062230000|2024-09-11 13:43:50|179491.2|179401.2|179494.8|179404.8|179494.8|179404.8|179491.2|179401.2|7
1726062240000|2024-09-11 13:44:00|179492.8|179402.8|179492.2|179402.2|179494.1|179404.1|179491|179401|13
1726062250000|2024-09-11 13:44:10|179494.2|179404.2|179496.7|179406.7|179496.7|179406.7|179491.5|179401.5|9
1726062260000|2024-09-11 13:44:20|179497.4|179407.4|179488.1|179398.1|179497.5|179407.5|179488.1|179398.1|13
1726062270000|2024-09-11 13:44:30|179487.8|179397.8|179487.9|179397.9|179492.1|179402.1|179486.9|179396.9|15
1726062280000|2024-09-11 13:44:40|179488.5|179398.5|179483.1|179393.1|179488.8|179398.8|179483.1|179393.1|19
1726062290000|2024-09-11 13:44:50|179483|179393|179489.6|179399.6|179489.6|179399.6|179483|179393|15
1726062300000|2024-09-11 13:45:00|179489.8|179399.8|179501.9|179411.9|179501.9|179411.9|179489.8|179399.8|10
1726062310000|2024-09-11 13:45:10|179502|179412|179495|179405|179502|179412|179495|179405|8
1726062320000|2024-09-11 13:45:20|179494.8|179404.8|179494.9|179404.9|179494.9|179404.9|179492.5|179402.5|7
1726062330000|2024-09-11 13:45:30|179495|179405|179486.8|179396.8|179496.1|179406.1|179480|179390|16
1726062340000|2024-09-11 13:45:40|179486.9|179396.9|179470.8|179380.8|179486.9|179396.9|179470.8|179380.8|17
1726062350000|2024-09-11 13:45:50|179470.2|179380.2|179417.7|179327.7|179471.8|179381.8|179406.8|179316.8|16
1726062360000|2024-09-11 13:46:00|179415.1|179325.1|179421.7|179331.7|179422.1|179332.1|179411.4|179321.4|23
1726062370000|2024-09-11 13:46:10|179419|179329|179373.3|179283.3|179419|179329|179370.9|179280.9|10
1726062380000|2024-09-11 13:46:20|179370.9|179280.9|179316.4|179226.4|179372.1|179282.1|179315.8|179225.8|28
1726062390000|2024-09-11 13:46:30|179317.9|179227.9|179318.6|179228.6|179333|179243|179310.8|179220.8|19
1726062400000|2024-09-11 13:46:40|179322.4|179232.4|179328.8|179238.8|179330.9|179240.9|179314.1|179224.1|24
1726062410000|2024-09-11 13:46:50|179330.4|179240.4|179331.4|179241.4|179331.4|179241.4|179323.5|179233.5|24
1726062420000|2024-09-11 13:47:00|179329.7|179239.7|179344.8|179254.8|179344.8|179254.8|179327.8|179237.8|18
1726062430000|2024-09-11 13:47:10|179346.2|179256.2|179425.5|179335.5|179430.5|179340.5|179346.2|179256.2|20
1726062440000|2024-09-11 13:47:20|179420.9|179330.9|179414.4|179324.4|179424|179334|179414|179324|23
1726062450000|2024-09-11 13:47:30|179410.4|179320.4|179417.7|179327.7|179420.5|179330.5|179410.4|179320.4|19
1726062460000|2024-09-11 13:47:40|179418.2|179328.2|179413.1|179323.1|179418.2|179328.2|179410.9|179320.9|14
1726062470000|2024-09-11 13:47:50|179421.7|179331.7|179444.3|179354.3|179444.5|179354.5|179421.5|179331.5|11
1726062480000|2024-09-11 13:48:00|179446.8|179356.8|179464.1|179374.1|179464.1|179374.1|179446.8|179356.8|14
1726062490000|2024-09-11 13:48:10|179462.5|179372.5|179468|179378|179475.6|179385.6|179462.5|179372.5|13
1726062500000|2024-09-11 13:48:20|179467.9|179377.9|179466.6|179376.6|179469.2|179379.2|179466|179376|12
1726062510000|2024-09-11 13:48:30|179467.3|179377.3|179469.1|179379.1|179471.2|179381.2|179462.8|179372.8|18
1726062520000|2024-09-11 13:48:40|179470.5|179380.5|179464.8|179374.8|179470.5|179380.5|179464.8|179374.8|7
1726062530000|2024-09-11 13:48:50|179464.6|179374.6|179465.9|179375.9|179466.6|179376.6|179463.8|179373.8|6
1726062540000|2024-09-11 13:49:00|179466.2|179376.2|179448.8|179358.8|179466.2|179376.2|179444.8|179354.8|15
1726062550000|2024-09-11 13:49:10|179450.3|179360.3|179453.6|179363.6|179458.2|179368.2|179450.3|179360.3|10
1726062560000|2024-09-11 13:49:20|179454.5|179364.5|179472.7|179382.7|179472.7|179382.7|179454.5|179364.5|19
1726062570000|2024-09-11 13:49:30|179472.4|179382.4|179502.3|179412.3|179504.9|179414.9|179472.4|179382.4|12
1726062580000|2024-09-11 13:49:40|179505.8|179415.8|179501.5|179411.5|179507|179417|179500.3|179410.3|24
1726062590000|2024-09-11 13:49:50|179500.8|179410.8|179502.6|179412.6|179504.4|179414.4|179498.9|179408.9|8
1726062600000|2024-09-11 13:50:00|179503.7|179413.7|179516.5|179426.5|179530.9|179440.9|179503.7|179413.7|18
1726062610000|2024-09-11 13:50:10|179518.9|179428.9|179518|179428|179520.2|179430.2|179509.8|179419.8|15
1726062620000|2024-09-11 13:50:20|179514.9|179424.9|179508.9|179418.9|179520.2|179430.2|179506.8|179416.8|15
1726062630000|2024-09-11 13:50:30|179509.8|179419.8|179510.6|179420.6|179511.9|179421.9|179509.8|179419.8|9
1726062640000|2024-09-11 13:50:40|179511.7|179421.7|179530.3|179440.3|179530.3|179440.3|179511.7|179421.7|7
1726062650000|2024-09-11 13:50:50|179529|179439|179528.9|179438.9|179529.9|179439.9|179528.9|179438.9|4
1726062660000|2024-09-11 13:51:00|179529.9|179439.9|179520.6|179430.6|179529.9|179439.9|179517.9|179427.9|7
1726062670000|2024-09-11 13:51:10|179519.5|179429.5|179527.7|179437.7|179549.8|179459.8|179519.5|179429.5|10
1726062680000|2024-09-11 13:51:20|179525|179435|179517.6|179427.6|179525.9|179435.9|179516.4|179426.4|13
1726062690000|2024-09-11 13:51:30|179520.6|179430.6|179528.5|179438.5|179529|179439|179519.9|179429.9|13
1726062700000|2024-09-11 13:51:40|179525.9|179435.9|179525.6|179435.6|179526.7|179436.7|179520.2|179430.2|14
1726062710000|2024-09-11 13:51:50|179525.8|179435.8|179529.8|179439.8|179529.8|179439.8|179525.8|179435.8|6
1726062720000|2024-09-11 13:52:00|179528.2|179438.2|179544.4|179454.4|179544.8|179454.8|179526.5|179436.5|13
1726062730000|2024-09-11 13:52:10|179543.1|179453.1|179541.7|179451.7|179543.1|179453.1|179538.9|179448.9|9
1726062740000|2024-09-11 13:52:20|179541.4|179451.4|179526|179436|179552.3|179462.3|179526|179436|11
1726062750000|2024-09-11 13:52:30|179520.4|179430.4|179521.7|179431.7|179521.7|179431.7|179518.6|179428.6|8
1726062760000|2024-09-11 13:52:40|179522.2|179432.2|179511.7|179421.7|179522.2|179432.2|179511.5|179421.5|10
1726062770000|2024-09-11 13:52:50|179510.5|179420.5|179509.2|179419.2|179510.5|179420.5|179509|179419|5
1726062780000|2024-09-11 13:53:00|179508|179418|179499|179409|179508|179418|179499|179409|12
1726062790000|2024-09-11 13:53:10|179498.1|179408.1|179501.9|179411.9|179501.9|179411.9|179492.4|179402.4|12
1726062800000|2024-09-11 13:53:20|179502.6|179412.6|179504.5|179414.5|179506|179416|179502.4|179412.4|8
1726062810000|2024-09-11 13:53:30|179502.7|179412.7|179504.6|179414.6|179504.6|179414.6|179502.3|179412.3|10
1726062820000|2024-09-11 13:53:40|179503.4|179413.4|179482|179392|179503.4|179413.4|179482|179392|9
1726062830000|2024-09-11 13:53:50|179477|179387|179466.9|179376.9|179477.7|179387.7|179464.5|179374.5|10
1726062840000|2024-09-11 13:54:00|179465.6|179375.6|179428|179338|179468|179378|179427.4|179337.4|20
1726062850000|2024-09-11 13:54:10|179428.1|179338.1|179428|179338|179428.1|179338.1|179427.1|179337.1|6
1726062860000|2024-09-11 13:54:20|179428.6|179338.6|179439.7|179349.7|179439.7|179349.7|179427.7|179337.7|13
1726062870000|2024-09-11 13:54:30|179439.2|179349.2|179447.9|179357.9|179449.8|179359.8|179437.6|179347.6|18
1726062880000|2024-09-11 13:54:40|179446.2|179356.2|179445.8|179355.8|179448.9|179358.9|179445.8|179355.8|10
1726062890000|2024-09-11 13:54:50|179445.6|179355.6|179445.8|179355.8|179447.9|179357.9|179445.4|179355.4|8
1726062900000|2024-09-11 13:55:00|179446.8|179356.8|179421.7|179331.7|179446.8|179356.8|179420.6|179330.6|17
1726062910000|2024-09-11 13:55:10|179419.9|179329.9|179435.7|179345.7|179445.3|179355.3|179419|179329|20
1726062920000|2024-09-11 13:55:20|179395.9|179305.9|179389.2|179299.2|179395.9|179305.9|179388.2|179298.2|24
1726062930000|2024-09-11 13:55:30|179390.8|179300.8|179366.3|179276.3|179398.4|179308.4|179359.6|179269.6|25
1726062940000|2024-09-11 13:55:40|179367.5|179277.5|179375.1|179285.1|179377.3|179287.3|179365.2|179275.2|11
1726062950000|2024-09-11 13:55:50|179376.3|179286.3|179395.8|179305.8|179398.3|179308.3|179375.1|179285.1|11
1726062960000|2024-09-11 13:56:00|179394.5|179304.5|179390|179300|179396.1|179306.1|179389.6|179299.6|9
1726062970000|2024-09-11 13:56:10|179390.5|179300.5|179402.7|179312.7|179402.7|179312.7|179390.5|179300.5|14
1726062980000|2024-09-11 13:56:20|179403.9|179313.9|179417.3|179327.3|179418.4|179328.4|179403.9|179313.9|13
1726062990000|2024-09-11 13:56:30|179418.6|179328.6|179416.6|179326.6|179420.6|179330.6|179416.6|179326.6|10
1726063000000|2024-09-11 13:56:40|179414.6|179324.6|179446.3|179356.3|179450.8|179360.8|179414.6|179324.6|15
1726063010000|2024-09-11 13:56:50|179449|179359|179446.3|179356.3|179455.8|179365.8|179426|179336|18
1726063020000|2024-09-11 13:57:00|179444.8|179354.8|179458.1|179368.1|179459.7|179369.7|179444.3|179354.3|16
1726063030000|2024-09-11 13:57:10|179456.9|179366.9|179444.1|179354.1|179456.9|179366.9|179444.1|179354.1|10
1726063040000|2024-09-11 13:57:20|179425.9|179335.9|179419.3|179329.3|179435.3|179345.3|179419.3|179329.3|20
1726063050000|2024-09-11 13:57:30|179420|179330|179423.3|179333.3|179432.7|179342.7|179420|179330|12
1726063060000|2024-09-11 13:57:40|179423.4|179333.4|179424.8|179334.8|179426.1|179336.1|179422.9|179332.9|6
1726063070000|2024-09-11 13:57:50|179424.6|179334.6|179425.7|179335.7|179426.1|179336.1|179423.8|179333.8|7
1726063080000|2024-09-11 13:58:00|179427.3|179337.3|179453.8|179363.8|179467.7|179377.7|179427.3|179337.3|20
1726063090000|2024-09-11 13:58:10|179453.4|179363.4|179449|179359|179461.1|179371.1|179449|179359|13
1726063100000|2024-09-11 13:58:20|179448|179358|179442.7|179352.7|179448|179358|179438.5|179348.5|11
1726063110000|2024-09-11 13:58:30|179444.3|179354.3|179444.9|179354.9|179445.6|179355.6|179443.7|179353.7|5
1726063120000|2024-09-11 13:58:40|179446.4|179356.4|179447.1|179357.1|179452|179362|179446.4|179356.4|7
1726063130000|2024-09-11 13:58:50|179448.1|179358.1|179448.8|179358.8|179453.1|179363.1|179446.3|179356.3|16
1726063140000|2024-09-11 13:59:00|179447.5|179357.5|179440|179350|179449.4|179359.4|179437.2|179347.2|14
1726063150000|2024-09-11 13:59:10|179438.9|179348.9|179439.7|179349.7|179442.4|179352.4|179438|179348|8
1726063160000|2024-09-11 13:59:20|179442.3|179352.3|179444.5|179354.5|179445.7|179355.7|179440.6|179350.6|6
1726063170000|2024-09-11 13:59:30|179445.3|179355.3|179443|179353|179445.3|179355.3|179441.5|179351.5|6
1726063180000|2024-09-11 13:59:40|179441.6|179351.6|179442.3|179352.3|179442.6|179352.6|179441.6|179351.6|4
1726063190000|2024-09-11 13:59:50|179442.8|179352.8|179469.1|179379.1|179469.1|179379.1|179442.6|179352.6|20
1726063200000|2024-09-11 14:00:00|179471.9|179381.9|179492.6|179402.6|179509.1|179419.1|179471.9|179381.9|29
1726063210000|2024-09-11 14:00:10|179493.6|179403.6|179529.9|179439.9|179536.8|179446.8|179493.6|179403.6|27
1726063220000|2024-09-11 14:00:20|179531.2|179441.2|179536.1|179446.1|179554.1|179464.1|179528.6|179438.6|14
1726063230000|2024-09-11 14:00:30|179535.2|179445.2|179570.6|179480.6|179570.6|179480.6|179531.7|179441.7|21
1726063240000|2024-09-11 14:00:40|179571|179481|179553.6|179463.6|179573.9|179483.9|179551.1|179461.1|18
1726063250000|2024-09-11 14:00:50|179552.2|179462.2|179540.5|179450.5|179557.1|179467.1|179538.4|179448.4|19
1726063260000|2024-09-11 14:01:00|179542|179452|179546.9|179456.9|179548.9|179458.9|179542|179452|9
1726063270000|2024-09-11 14:01:10|179546.5|179456.5|179523.7|179433.7|179546.5|179456.5|179512.8|179422.8|15
1726063280000|2024-09-11 14:01:20|179524.1|179434.1|179530.4|179440.4|179531|179441|179523.2|179433.2|10
1726063290000|2024-09-11 14:01:30|179529.5|179439.5|179511.7|179421.7|179529.5|179439.5|179511.7|179421.7|16
1726063300000|2024-09-11 14:01:40|179505.3|179415.3|179462.2|179372.2|179506.2|179416.2|179454.1|179364.1|34
1726063310000|2024-09-11 14:01:50|179463.3|179373.3|179418.3|179328.3|179466.4|179376.4|179396.8|179306.8|22
1726063320000|2024-09-11 14:02:00|179417.5|179327.5|179476.5|179386.5|179478.7|179388.7|179417.5|179327.5|24
1726063330000|2024-09-11 14:02:10|179476.2|179386.2|179483.5|179393.5|179484.6|179394.6|179472.9|179382.9|24
1726063340000|2024-09-11 14:02:20|179491.6|179401.6|179484.6|179394.6|179497.9|179407.9|179483.4|179393.4|16
1726063350000|2024-09-11 14:02:30|179484.2|179394.2|179488|179398|179491.1|179401.1|179484.2|179394.2|12
1726063360000|2024-09-11 14:02:40|179486.9|179396.9|179486.1|179396.1|179488.5|179398.5|179486|179396|9
1726063370000|2024-09-11 14:02:50|179488|179398|179490.8|179400.8|179492.8|179402.8|179486.4|179396.4|13
1726063380000|2024-09-11 14:03:00|179491.9|179401.9|179489.4|179399.4|179491.9|179401.9|179482.4|179392.4|18
1726063390000|2024-09-11 14:03:10|179493.6|179403.6|179497.5|179407.5|179498.8|179408.8|179493.6|179403.6|13
1726063400000|2024-09-11 14:03:20|179497|179407|179498.2|179408.2|179500.8|179410.8|179492.2|179402.2|13
1726063410000|2024-09-11 14:03:30|179497.2|179407.2|179490.2|179400.2|179497.2|179407.2|179490.2|179400.2|10
1726063420000|2024-09-11 14:03:40|179491.6|179401.6|179491.9|179401.9|179494.1|179404.1|179491|179401|7
1726063430000|2024-09-11 14:03:50|179491.8|179401.8|179492.5|179402.5|179492.9|179402.9|179491.8|179401.8|8
1726063440000|2024-09-11 14:04:00|179491.1|179401.1|179491.2|179401.2|179491.4|179401.4|179491|179401|5
1726063450000|2024-09-11 14:04:10|179494.4|179404.4|179494.5|179404.5|179497.8|179407.8|179492.1|179402.1|11
1726063460000|2024-09-11 14:04:20|179494.7|179404.7|179518.7|179428.7|179518.7|179428.7|179491.3|179401.3|13
1726063470000|2024-09-11 14:04:30|179516.9|179426.9|179516.2|179426.2|179522.3|179432.3|179514.8|179424.8|12
1726063480000|2024-09-11 14:04:40|179514.9|179424.9|179499.9|179409.9|179518.3|179428.3|179496.4|179406.4|15
1726063490000|2024-09-11 14:04:50|179501.1|179411.1|179507.9|179417.9|179507.9|179417.9|179501.1|179411.1|15
1726063500000|2024-09-11 14:05:00|179506.8|179416.8|179550.6|179460.6|179552|179462|179506.8|179416.8|24
1726063510000|2024-09-11 14:05:10|179547.9|179457.9|179562.5|179472.5|179562.5|179472.5|179547.9|179457.9|14
1726063520000|2024-09-11 14:05:20|179559.9|179469.9|179574.9|179484.9|179574.9|179484.9|179559.9|179469.9|23
1726063530000|2024-09-11 14:05:30|179582.4|179492.4|179579.1|179489.1|179584.7|179494.7|179575.4|179485.4|16
1726063540000|2024-09-11 14:05:40|179576.7|179486.7|179571|179481|179577|179487|179567.9|179477.9|12
1726063550000|2024-09-11 14:05:50|179569.3|179479.3|179572.2|179482.2|179574.4|179484.4|179569.1|179479.1|12
1726063560000|2024-09-11 14:06:00|179572.8|179482.8|179550.9|179460.9|179572.8|179482.8|179541.8|179451.8|12
1726063570000|2024-09-11 14:06:10|179548.1|179458.1|179561.9|179471.9|179561.9|179471.9|179548.1|179458.1|11
1726063580000|2024-09-11 14:06:20|179561.1|179471.1|179526.9|179436.9|179561.1|179471.1|179526.9|179436.9|12
1726063590000|2024-09-11 14:06:30|179525.5|179435.5|179538.2|179448.2|179555|179465|179525.5|179435.5|15
1726063600000|2024-09-11 14:06:40|179539.9|179449.9|179542|179452|179545.6|179455.6|179532.8|179442.8|19
1726063610000|2024-09-11 14:06:50|179524.7|179434.7|179520.1|179430.1|179524.7|179434.7|179518.7|179428.7|13
1726063620000|2024-09-11 14:07:00|179514.5|179424.5|179497.7|179407.7|179514.5|179424.5|179492.3|179402.3|18
1726063630000|2024-09-11 14:07:10|179499.1|179409.1|179494|179404|179501.5|179411.5|179494|179404|13
1726063640000|2024-09-11 14:07:20|179492.5|179402.5|179490.8|179400.8|179493.2|179403.2|179490.8|179400.8|9
1726063650000|2024-09-11 14:07:30|179495.6|179405.6|179495.9|179405.9|179501.2|179411.2|179495.6|179405.6|10
1726063660000|2024-09-11 14:07:40|179478.8|179388.8|179485.7|179395.7|179485.7|179395.7|179478.2|179388.2|8
1726063670000|2024-09-11 14:07:50|179487.6|179397.6|179493.2|179403.2|179496.5|179406.5|179487.6|179397.6|6
1726063680000|2024-09-11 14:08:00|179493.6|179403.6|179496.7|179406.7|179501.3|179411.3|179493.5|179403.5|15
1726063690000|2024-09-11 14:08:10|179496.6|179406.6|179480|179390|179496.8|179406.8|179477.7|179387.7|10
1726063700000|2024-09-11 14:08:20|179483.7|179393.7|179475.9|179385.9|179492.2|179402.2|179475.1|179385.1|15
1726063710000|2024-09-11 14:08:30|179476.2|179386.2|179476.8|179386.8|179477.6|179387.6|179475.9|179385.9|5
1726063720000|2024-09-11 14:08:40|179476.7|179386.7|179476.1|179386.1|179476.7|179386.7|179476.1|179386.1|4
1726063730000|2024-09-11 14:08:50|179478|179388|179474.8|179384.8|179478|179388|179474.8|179384.8|6
1726063740000|2024-09-11 14:09:00|179475.5|179385.5|179462.5|179372.5|179475.5|179385.5|179462.5|179372.5|6
1726063750000|2024-09-11 14:09:10|179463.3|179373.3|179465.3|179375.3|179465.6|179375.6|179462.7|179372.7|12
1726063760000|2024-09-11 14:09:20|179465.8|179375.8|179466.3|179376.3|179466.3|179376.3|179464.8|179374.8|5
1726063770000|2024-09-11 14:09:30|179466.4|179376.4|179466.4|179376.4|179466.4|179376.4|179465.7|179375.7|3
1726063780000|2024-09-11 14:09:40|179465.1|179375.1|179468.6|179378.6|179468.6|179378.6|179463.2|179373.2|5
1726063790000|2024-09-11 14:09:50|179467.4|179377.4|179473.9|179383.9|179475.4|179385.4|179463.9|179373.9|10
1726063800000|2024-09-11 14:10:00|179471.5|179381.5|179472.2|179382.2|179473.4|179383.4|179471.5|179381.5|9
1726063810000|2024-09-11 14:10:10|179471.5|179381.5|179479.6|179389.6|179482.5|179392.5|179471.5|179381.5|12
1726063820000|2024-09-11 14:10:20|179481|179391|179479.5|179389.5|179488|179398|179475.2|179385.2|16
1726063830000|2024-09-11 14:10:30|179488.3|179398.3|179487.7|179397.7|179497.5|179407.5|179483.5|179393.5|13
1726063840000|2024-09-11 14:10:40|179489|179399|179493.9|179403.9|179493.9|179403.9|179485.6|179395.6|14
1726063850000|2024-09-11 14:10:50|179495.7|179405.7|179518.4|179428.4|179520.8|179430.8|179495.7|179405.7|19
1726063860000|2024-09-11 14:11:00|179518.5|179428.5|179529.2|179439.2|179531.9|179441.9|179518.5|179428.5|9
1726063870000|2024-09-11 14:11:10|179528|179438|179522|179432|179528.3|179438.3|179514.8|179424.8|16
1726063880000|2024-09-11 14:11:20|179522.8|179432.8|179502.7|179412.7|179522.8|179432.8|179500.8|179410.8|14
1726063890000|2024-09-11 14:11:30|179500.3|179410.3|179508.5|179418.5|179511.9|179421.9|179500.3|179410.3|14
1726063900000|2024-09-11 14:11:40|179514|179424|179513.7|179423.7|179543.6|179453.6|179513.7|179423.7|15
1726063910000|2024-09-11 14:11:50|179515.8|179425.8|179524.5|179434.5|179527.2|179437.2|179514.1|179424.1|21
1726063920000|2024-09-11 14:12:00|179522.4|179432.4|179515.2|179425.2|179522.4|179432.4|179514.4|179424.4|14
1726063930000|2024-09-11 14:12:10|179514.4|179424.4|179517.9|179427.9|179519.6|179429.6|179514.2|179424.2|6
1726063940000|2024-09-11 14:12:20|179519.9|179429.9|179524.4|179434.4|179526.8|179436.8|179519.9|179429.9|9
1726063950000|2024-09-11 14:12:30|179521.9|179431.9|179528|179438|179533.9|179443.9|179521.9|179431.9|15
1726063960000|2024-09-11 14:12:40|179525.5|179435.5|179487.5|179397.5|179525.5|179435.5|179487.5|179397.5|4
1726063970000|2024-09-11 14:12:50|179490.3|179400.3|179491.6|179401.6|179495.8|179405.8|179490.3|179400.3|8
1726063980000|2024-09-11 14:13:00|179489.1|179399.1|179487.6|179397.6|179490|179400|179484.6|179394.6|6
1726063990000|2024-09-11 14:13:10|179488.4|179398.4|179487.6|179397.6|179488.4|179398.4|179485.5|179395.5|9
1726064000000|2024-09-11 14:13:20|179486.7|179396.7|179486.8|179396.8|179489|179399|179486.7|179396.7|10
1726064010000|2024-09-11 14:13:30|179487.6|179397.6|179485.4|179395.4|179489.4|179399.4|179482|179392|12
1726064020000|2024-09-11 14:13:40|179487.1|179397.1|179481.9|179391.9|179487.3|179397.3|179479.6|179389.6|12
1726064030000|2024-09-11 14:13:50|179480.5|179390.5|179445.6|179355.6|179480.5|179390.5|179423.1|179333.1|26
1726064040000|2024-09-11 14:14:00|179444.7|179354.7|179444.1|179354.1|179446.4|179356.4|179444.1|179354.1|6
1726064050000|2024-09-11 14:14:10|179443.2|179353.2|179445|179355|179445|179355|179442.2|179352.2|6
1726064060000|2024-09-11 14:14:20|179444.8|179354.8|179464.6|179374.6|179464.6|179374.6|179444.8|179354.8|9
1726064070000|2024-09-11 14:14:30|179464.3|179374.3|179469.6|179379.6|179470.3|179380.3|179464.2|179374.2|11
1726064080000|2024-09-11 14:14:40|179469.7|179379.7|179473.2|179383.2|179473.2|179383.2|179468.1|179378.1|11
1726064090000|2024-09-11 14:14:50|179474.4|179384.4|179490.9|179400.9|179490.9|179400.9|179469.5|179379.5|15
1726064100000|2024-09-11 14:15:00|179486.1|179396.1|179492.1|179402.1|179492.9|179402.9|179478.3|179388.3|8
1726064110000|2024-09-11 14:15:10|179489|179399|179490.3|179400.3|179490.4|179400.4|179480|179390|16
1726064120000|2024-09-11 14:15:20|179491.7|179401.7|179528.8|179438.8|179528.8|179438.8|179491.7|179401.7|17
1726064130000|2024-09-11 14:15:30|179526.1|179436.1|179544.4|179454.4|179547.1|179457.1|179509.5|179419.5|17
1726064140000|2024-09-11 14:15:40|179546.4|179456.4|179517.1|179427.1|179546.9|179456.9|179515.8|179425.8|16
1726064150000|2024-09-11 14:15:50|179516.8|179426.8|179498.7|179408.7|179523.8|179433.8|179498.1|179408.1|15
1726064160000|2024-09-11 14:16:00|179499.5|179409.5|179490.4|179400.4|179499.5|179409.5|179490.4|179400.4|10
1726064170000|2024-09-11 14:16:10|179491.3|179401.3|179495.9|179405.9|179495.9|179405.9|179490.7|179400.7|7
1726064180000|2024-09-11 14:16:20|179495.1|179405.1|179491.8|179401.8|179496.9|179406.9|179484.9|179394.9|13
1726064190000|2024-09-11 14:16:30|179490.9|179400.9|179489|179399|179491.1|179401.1|179489|179399|4
1726064200000|2024-09-11 14:16:40|179490.4|179400.4|179464.4|179374.4|179492.8|179402.8|179457.4|179367.4|14
1726064210000|2024-09-11 14:16:50|179463.9|179373.9|179458.1|179368.1|179463.9|179373.9|179455.2|179365.2|13
1726064220000|2024-09-11 14:17:00|179459|179369|179469.1|179379.1|179470.5|179380.5|179459|179369|11
1726064230000|2024-09-11 14:17:10|179469.2|179379.2|179466.3|179376.3|179471.7|179381.7|179465.7|179375.7|10
1726064240000|2024-09-11 14:17:20|179467|179377|179467|179377|179467.6|179377.6|179466.9|179376.9|5
1726064250000|2024-09-11 14:17:30|179466.4|179376.4|179493|179403|179505.9|179415.9|179464.8|179374.8|15
1726064260000|2024-09-11 14:17:40|179490.7|179400.7|179487.3|179397.3|179491.9|179401.9|179487.3|179397.3|15
1726064270000|2024-09-11 14:17:50|179489|179399|179432.9|179342.9|179491.7|179401.7|179429.2|179339.2|10
1726064280000|2024-09-11 14:18:00|179469.2|179379.2|179467.7|179377.7|179472|179382|179467|179377|15
1726064290000|2024-09-11 14:18:10|179468.5|179378.5|179456.1|179366.1|179468.5|179378.5|179456.1|179366.1|17
1726064300000|2024-09-11 14:18:20|179457.3|179367.3|179462.5|179372.5|179464.2|179374.2|179455.3|179365.3|15
1726064310000|2024-09-11 14:18:30|179460.5|179370.5|179462.3|179372.3|179463.4|179373.4|179458.2|179368.2|17
1726064320000|2024-09-11 14:18:40|179462.5|179372.5|179390.6|179300.6|179462.5|179372.5|179389.8|179299.8|17
1726064330000|2024-09-11 14:18:50|179389.7|179299.7|179388.5|179298.5|179391.9|179301.9|179372.8|179282.8|17
1726064340000|2024-09-11 14:19:00|179388.9|179298.9|179394.6|179304.6|179398.3|179308.3|179388.9|179298.9|15
1726064350000|2024-09-11 14:19:10|179394.7|179304.7|179387.9|179297.9|179397.2|179307.2|179387.9|179297.9|12
1726064360000|2024-09-11 14:19:20|179388.4|179298.4|179381.2|179291.2|179390.3|179300.3|179378|179288|23
1726064370000|2024-09-11 14:19:30|179381|179291|179395.2|179305.2|179399.2|179309.2|179381|179291|13
1726064380000|2024-09-11 14:19:40|179394.3|179304.3|179445.7|179355.7|179445.7|179355.7|179394.3|179304.3|14
1726064390000|2024-09-11 14:19:50|179446.1|179356.1|179430.3|179340.3|179450.5|179360.5|179429.8|179339.8|22
1726064400000|2024-09-11 14:20:00|179428.8|179338.8|179473.7|179383.7|179473.7|179383.7|179428.4|179338.4|22
1726064410000|2024-09-11 14:20:10|179475.5|179385.5|179511.7|179421.7|179516.8|179426.8|179475.4|179385.4|22
1726064420000|2024-09-11 14:20:20|179512.9|179422.9|179507.4|179417.4|179517.9|179427.9|179503|179413|14
1726064430000|2024-09-11 14:20:30|179506.5|179416.5|179510.6|179420.6|179512.7|179422.7|179496.7|179406.7|13
1726064440000|2024-09-11 14:20:40|179512|179422|179524.3|179434.3|179527.8|179437.8|179509.1|179419.1|12
1726064450000|2024-09-11 14:20:50|179511.4|179421.4|179525|179435|179531.4|179441.4|179510.2|179420.2|16
1726064460000|2024-09-11 14:21:00|179526.5|179436.5|179498.1|179408.1|179528.2|179438.2|179494.3|179404.3|16
1726064470000|2024-09-11 14:21:10|179496|179406|179488.1|179398.1|179497|179407|179487.9|179397.9|15
1726064480000|2024-09-11 14:21:20|179487|179397|179487.4|179397.4|179491.8|179401.8|179486.8|179396.8|15
1726064490000|2024-09-11 14:21:30|179487.7|179397.7|179477.9|179387.9|179487.7|179397.7|179475.6|179385.6|7
1726064500000|2024-09-11 14:21:40|179476.8|179386.8|179482.5|179392.5|179488.2|179398.2|179475.9|179385.9|20
1726064510000|2024-09-11 14:21:50|179483|179393|179499.8|179409.8|179500.8|179410.8|179482.2|179392.2|20
1726064520000|2024-09-11 14:22:00|179504.2|179414.2|179513.2|179423.2|179513.2|179423.2|179495.9|179405.9|16
1726064530000|2024-09-11 14:22:10|179527.4|179437.4|179500.6|179410.6|179527.4|179437.4|179491.2|179401.2|14
1726064540000|2024-09-11 14:22:20|179495.7|179405.7|179501.5|179411.5|179504.2|179414.2|179493.4|179403.4|18
1726064550000|2024-09-11 14:22:30|179497.2|179407.2|179492.9|179402.9|179497.2|179407.2|179491.9|179401.9|8
1726064560000|2024-09-11 14:22:40|179488.5|179398.5|179487.1|179397.1|179493.1|179403.1|179485.3|179395.3|11
1726064570000|2024-09-11 14:22:50|179486.3|179396.3|179447.9|179357.9|179486.7|179396.7|179443.7|179353.7|21
1726064580000|2024-09-11 14:23:00|179450.6|179360.6|179474.5|179384.5|179481.4|179391.4|179450.6|179360.6|14
1726064590000|2024-09-11 14:23:10|179475.2|179385.2|179477.1|179387.1|179480.2|179390.2|179475.2|179385.2|10
1726064600000|2024-09-11 14:23:20|179478.7|179388.7|179486|179396|179488.6|179398.6|179478.6|179388.6|18
1726064610000|2024-09-11 14:23:30|179485.3|179395.3|179492|179402|179492|179402|179482|179392|16
1726064620000|2024-09-11 14:23:40|179494.1|179404.1|179501.8|179411.8|179504.8|179414.8|179493.1|179403.1|13
1726064630000|2024-09-11 14:23:50|179500.9|179410.9|179491.1|179401.1|179501|179411|179491.1|179401.1|10
1726064640000|2024-09-11 14:24:00|179491.9|179401.9|179466|179376|179492.9|179402.9|179466|179376|12
1726064650000|2024-09-11 14:24:10|179467.3|179377.3|179465.6|179375.6|179471.4|179381.4|179460|179370|18
1726064660000|2024-09-11 14:24:20|179465.4|179375.4|179467.9|179377.9|179470.8|179380.8|179460.5|179370.5|14
1726064670000|2024-09-11 14:24:30|179471.1|179381.1|179497.7|179407.7|179497.7|179407.7|179471.1|179381.1|18
1726064680000|2024-09-11 14:24:40|179496.7|179406.7|179488.3|179398.3|179497.3|179407.3|179481.8|179391.8|16
1726064690000|2024-09-11 14:24:50|179489.9|179399.9|179502.5|179412.5|179502.5|179412.5|179489.9|179399.9|13
1726064700000|2024-09-11 14:25:00|179505.1|179415.1|179509.9|179419.9|179512.3|179422.3|179505.1|179415.1|18
1726064710000|2024-09-11 14:25:10|179512.2|179422.2|179526.1|179436.1|179532.4|179442.4|179510.3|179420.3|14
1726064720000|2024-09-11 14:25:20|179525.7|179435.7|179515.3|179425.3|179530.2|179440.2|179512.1|179422.1|17
1726064730000|2024-09-11 14:25:30|179515.6|179425.6|179507.7|179417.7|179519.6|179429.6|179507.4|179417.4|23
1726064740000|2024-09-11 14:25:40|179508|179418|179509.4|179419.4|179518.7|179428.7|179508|179418|13
1726064750000|2024-09-11 14:25:50|179514.5|179424.5|179511.5|179421.5|179524.8|179434.8|179510.5|179420.5|13
1726064760000|2024-09-11 14:26:00|179510.8|179420.8|179500.7|179410.7|179519.4|179429.4|179499|179409|19
1726064770000|2024-09-11 14:26:10|179499.1|179409.1|179486.6|179396.6|179500.3|179410.3|179484.2|179394.2|11
1726064780000|2024-09-11 14:26:20|179486.8|179396.8|179490.7|179400.7|179492.8|179402.8|179485.3|179395.3|12
1726064790000|2024-09-11 14:26:30|179492.7|179402.7|179492.3|179402.3|179493.4|179403.4|179490.7|179400.7|5
1726064800000|2024-09-11 14:26:40|179492.8|179402.8|179510.3|179420.3|179515.5|179425.5|179492.8|179402.8|15
1726064810000|2024-09-11 14:26:50|179510.2|179420.2|179505.2|179415.2|179510.2|179420.2|179502.2|179412.2|11
1726064820000|2024-09-11 14:27:00|179505.5|179415.5|179506.3|179416.3|179520.3|179430.3|179498.1|179408.1|13
1726064830000|2024-09-11 14:27:10|179506.4|179416.4|179505.5|179415.5|179506.8|179416.8|179504.3|179414.3|10
1726064840000|2024-09-11 14:27:20|179505.6|179415.6|179514.4|179424.4|179515.1|179425.1|179505.6|179415.6|7
1726064850000|2024-09-11 14:27:30|179515.3|179425.3|179514.5|179424.5|179515.8|179425.8|179514.5|179424.5|3
1726064860000|2024-09-11 14:27:40|179515.4|179425.4|179510.4|179420.4|179515.4|179425.4|179500.1|179410.1|16
1726064870000|2024-09-11 14:27:50|179511|179421|179511.5|179421.5|179514.1|179424.1|179508.2|179418.2|9
1726064880000|2024-09-11 14:28:00|179514|179424|179517.5|179427.5|179518.6|179428.6|179514|179424|10
1726064890000|2024-09-11 14:28:10|179518.7|179428.7|179519.3|179429.3|179519.3|179429.3|179518.7|179428.7|2
1726064900000|2024-09-11 14:28:20|179520.5|179430.5|179522.1|179432.1|179533.3|179443.3|179519.7|179429.7|9
1726064910000|2024-09-11 14:28:30|179522.6|179432.6|179520.5|179430.5|179524.2|179434.2|179520.5|179430.5|10
1726064920000|2024-09-11 14:28:40|179522|179432|179525.5|179435.5|179525.5|179435.5|179518.2|179428.2|12
1726064930000|2024-09-11 14:28:50|179525.4|179435.4|179523.5|179433.5|179525.5|179435.5|179523|179433|9
1726064940000|2024-09-11 14:29:00|179522.4|179432.4|179528.6|179438.6|179528.6|179438.6|179522.4|179432.4|13
1726064950000|2024-09-11 14:29:10|179530.4|179440.4|179532.6|179442.6|179533.1|179443.1|179530.4|179440.4|7
1726064960000|2024-09-11 14:29:20|179535.8|179445.8|179534.8|179444.8|179537.8|179447.8|179534.5|179444.5|8
1726064970000|2024-09-11 14:29:30|179534.4|179444.4|179531.2|179441.2|179538.4|179448.4|179531|179441|8
1726064980000|2024-09-11 14:29:40|179530.7|179440.7|179530.7|179440.7|179530.7|179440.7|179530.7|179440.7|1
1726064990000|2024-09-11 14:29:50|179537|179447|179536.7|179446.7|179537.5|179447.5|179536.5|179446.5|6
1726065000000|2024-09-11 14:30:00|179568|179478|179568.4|179478.4|179569.8|179479.8|179558.8|179468.8|25
1726065010000|2024-09-11 14:30:10|179569.4|179479.4|179577|179487|179577|179487|179567.6|179477.6|18
1726065020000|2024-09-11 14:30:20|179575.2|179485.2|179573.1|179483.1|179576.7|179486.7|179568.9|179478.9|13
1726065030000|2024-09-11 14:30:30|179573.5|179483.5|179577|179487|179579|179489|179572.1|179482.1|9
1726065040000|2024-09-11 14:30:40|179574.8|179484.8|179579.4|179489.4|179588.6|179498.6|179573.3|179483.3|8
1726065050000|2024-09-11 14:30:50|179579.6|179489.6|179573.5|179483.5|179580|179490|179573.5|179483.5|12
1726065060000|2024-09-11 14:31:00|179574.9|179484.9|179575.7|179485.7|179575.9|179485.9|179574.9|179484.9|5
1726065070000|2024-09-11 14:31:10|179575.8|179485.8|179576.3|179486.3|179576.8|179486.8|179574.8|179484.8|10
1726065080000|2024-09-11 14:31:20|179577.4|179487.4|179620.3|179530.3|179620.3|179530.3|179577.4|179487.4|12
1726065090000|2024-09-11 14:31:30|179618.7|179528.7|179616.8|179526.8|179618.7|179528.7|179611.1|179521.1|14
1726065100000|2024-09-11 14:31:40|179615.8|179525.8|179618.4|179528.4|179624.8|179534.8|179612.7|179522.7|15
1726065110000|2024-09-11 14:31:50|179618.5|179528.5|179651.4|179561.4|179651.4|179561.4|179618.5|179528.5|13
1726065120000|2024-09-11 14:32:00|179650.8|179560.8|179656.4|179566.4|179656.4|179566.4|179649.2|179559.2|14
1726065130000|2024-09-11 14:32:10|179656.2|179566.2|179652.5|179562.5|179657.4|179567.4|179652.5|179562.5|7
1726065140000|2024-09-11 14:32:20|179654.6|179564.6|179659.1|179569.1|179662.7|179572.7|179653.6|179563.6|18
1726065150000|2024-09-11 14:32:30|179657.8|179567.8|179654.3|179564.3|179657.8|179567.8|179653|179563|8
1726065160000|2024-09-11 14:32:40|179653.9|179563.9|179655.8|179565.8|179663|179573|179653.9|179563.9|8
1726065170000|2024-09-11 14:32:50|179655.9|179565.9|179658.9|179568.9|179659|179569|179653.2|179563.2|7
1726065180000|2024-09-11 14:33:00|179659.1|179569.1|179656.3|179566.3|179659.8|179569.8|179656.3|179566.3|6
1726065190000|2024-09-11 14:33:10|179656.2|179566.2|179637.7|179547.7|179656.2|179566.2|179637.7|179547.7|17
1726065200000|2024-09-11 14:33:20|179639.2|179549.2|179644.8|179554.8|179644.8|179554.8|179639.2|179549.2|9
1726065210000|2024-09-11 14:33:30|179643.5|179553.5|179652.1|179562.1|179653.4|179563.4|179643.5|179553.5|10
1726065220000|2024-09-11 14:33:40|179647.5|179557.5|179645.7|179555.7|179647.5|179557.5|179645.5|179555.5|5
1726065230000|2024-09-11 14:33:50|179645.4|179555.4|179638.6|179548.6|179646|179556|179638.6|179548.6|11
1726065240000|2024-09-11 14:34:00|179638.7|179548.7|179636.2|179546.2|179638.7|179548.7|179636|179546|6
1726065250000|2024-09-11 14:34:10|179633.6|179543.6|179631.4|179541.4|179636.6|179546.6|179631.4|179541.4|12
1726065260000|2024-09-11 14:34:20|179631.1|179541.1|179620.5|179530.5|179631.1|179541.1|179604.9|179514.9|15
1726065270000|2024-09-11 14:34:30|179620.9|179530.9|179622|179532|179622|179532|179618.8|179528.8|5
1726065280000|2024-09-11 14:34:40|179617.9|179527.9|179541.5|179451.5|179617.9|179527.9|179540.8|179450.8|15
1726065290000|2024-09-11 14:34:50|179539.8|179449.8|179541.3|179451.3|179542.1|179452.1|179539.4|179449.4|10
1726065300000|2024-09-11 14:35:00|179541.8|179451.8|179540|179450|179542.5|179452.5|179538.1|179448.1|13
1726065310000|2024-09-11 14:35:10|179477.3|179387.3|179489.5|179399.5|179493.6|179403.6|179477.3|179387.3|14
1726065320000|2024-09-11 14:35:20|179488.1|179398.1|179475.3|179385.3|179488.1|179398.1|179474.6|179384.6|12
1726065330000|2024-09-11 14:35:30|179474.1|179384.1|179474.5|179384.5|179479.4|179389.4|179474.1|179384.1|9
1726065340000|2024-09-11 14:35:40|179472.9|179382.9|179483.3|179393.3|179484.5|179394.5|179472.9|179382.9|18
1726065350000|2024-09-11 14:35:50|179479.5|179389.5|179459|179369|179479.5|179389.5|179458.6|179368.6|14
1726065360000|2024-09-11 14:36:00|179459.8|179369.8|179463.7|179373.7|179465.6|179375.6|179434|179344|11
1726065370000|2024-09-11 14:36:10|179464.7|179374.7|179470|179380|179470|179380|179462.6|179372.6|5
1726065380000|2024-09-11 14:36:20|179470.1|179380.1|179465.2|179375.2|179470.2|179380.2|179465.2|179375.2|7
1726065390000|2024-09-11 14:36:30|179465.3|179375.3|179468|179378|179468|179378|179461|179371|8
1726065400000|2024-09-11 14:36:40|179468.3|179378.3|179460.7|179370.7|179468.3|179378.3|179460.7|179370.7|4
1726065410000|2024-09-11 14:36:50|179464.4|179374.4|179466.2|179376.2|179466.4|179376.4|179460|179370|7
1726065420000|2024-09-11 14:37:00|179466.3|179376.3|179466.3|179376.3|179466.3|179376.3|179466.3|179376.3|1
1726065430000|2024-09-11 14:37:10|179437.7|179347.7|179459.2|179369.2|179460.4|179370.4|179437.7|179347.7|8
1726065440000|2024-09-11 14:37:20|179459.4|179369.4|179461.6|179371.6|179464|179374|179458.2|179368.2|8
1726065450000|2024-09-11 14:37:30|179464.1|179374.1|179468.8|179378.8|179470.3|179380.3|179463.3|179373.3|11
1726065460000|2024-09-11 14:37:40|179468.4|179378.4|179468.4|179378.4|179470.1|179380.1|179468.4|179378.4|4
1726065470000|2024-09-11 14:37:50|179465.6|179375.6|179468.4|179378.4|179468.4|179378.4|179463.7|179373.7|4
1726065480000|2024-09-11 14:38:00|179476.5|179386.5|179477.6|179387.6|179480.7|179390.7|179476.3|179386.3|7
1726065490000|2024-09-11 14:38:10|179478.8|179388.8|179481.6|179391.6|179481.6|179391.6|179478.8|179388.8|3
1726065500000|2024-09-11 14:38:20|179480.9|179390.9|179482.3|179392.3|179482.3|179392.3|179480.9|179390.9|2
1726065510000|2024-09-11 14:38:30|179484.4|179394.4|179540.2|179450.2|179546.8|179456.8|179484.4|179394.4|23
1726065520000|2024-09-11 14:38:40|179538.9|179448.9|179545.5|179455.5|179550.1|179460.1|179538.9|179448.9|7
1726065530000|2024-09-11 14:38:50|179550.1|179460.1|179546.9|179456.9|179550.3|179460.3|179542.7|179452.7|8
1726065540000|2024-09-11 14:39:00|179542|179452|179547.9|179457.9|179550.7|179460.7|179542|179452|9
1726065550000|2024-09-11 14:39:10|179547.3|179457.3|179592.9|179502.9|179592.9|179502.9|179546.1|179456.1|19
1726065560000|2024-09-11 14:39:20|179595.5|179505.5|179572.9|179482.9|179609.2|179519.2|179572.9|179482.9|27
1726065570000|2024-09-11 14:39:30|179570.1|179480.1|179577.2|179487.2|179577.8|179487.8|179570.1|179480.1|12
1726065580000|2024-09-11 14:39:40|179576|179486|179568.5|179478.5|179576|179486|179566.8|179476.8|12
1726065590000|2024-09-11 14:39:50|179568.2|179478.2|179560.8|179470.8|179574.3|179484.3|179559.3|179469.3|13
1726065600000|2024-09-11 14:40:00|179562.2|179472.2|179545.2|179455.2|179566.8|179476.8|179528.9|179438.9|18
1726065610000|2024-09-11 14:40:10|179545.9|179455.9|179547.4|179457.4|179548.6|179458.6|179542.4|179452.4|15
1726065620000|2024-09-11 14:40:20|179545.6|179455.6|179549.1|179459.1|179551.2|179461.2|179545.5|179455.5|17
1726065630000|2024-09-11 14:40:30|179556|179466|179545.2|179455.2|179556|179466|179542.8|179452.8|12
1726065640000|2024-09-11 14:40:40|179546.4|179456.4|179562.1|179472.1|179564.7|179474.7|179544.8|179454.8|19
1726065650000|2024-09-11 14:40:50|179561.9|179471.9|179555|179465|179566.9|179476.9|179551.8|179461.8|18
1726065660000|2024-09-11 14:41:00|179553.2|179463.2|179573.6|179483.6|179573.6|179483.6|179553.2|179463.2|17
1726065670000|2024-09-11 14:41:10|179575.1|179485.1|179586|179496|179590.6|179500.6|179570.5|179480.5|18
1726065680000|2024-09-11 14:41:20|179589.1|179499.1|179621.3|179531.3|179628|179538|179589.1|179499.1|19
1726065690000|2024-09-11 14:41:30|179616.8|179526.8|179618.2|179528.2|179623|179533|179616.8|179526.8|11
1726065700000|2024-09-11 14:41:40|179623.5|179533.5|179654.3|179564.3|179655|179565|179619.2|179529.2|8
1726065710000|2024-09-11 14:41:50|179650.7|179560.7|179681.1|179591.1|179682.8|179592.8|179650.7|179560.7|17
1726065720000|2024-09-11 14:42:00|179690.9|179600.9|179670.8|179580.8|179699.1|179609.1|179670.8|179580.8|16
1726065730000|2024-09-11 14:42:10|179672.1|179582.1|179675.9|179585.9|179676.3|179586.3|179671.4|179581.4|10
1726065740000|2024-09-11 14:42:20|179691.5|179601.5|179696.8|179606.8|179697.1|179607.1|179691.5|179601.5|9
1726065750000|2024-09-11 14:42:30|179698.2|179608.2|179681.2|179591.2|179702.9|179612.9|179677.8|179587.8|17
1726065760000|2024-09-11 14:42:40|179682.4|179592.4|179678.4|179588.4|179682.6|179592.6|179677|179587|11
1726065770000|2024-09-11 14:42:50|179676.9|179586.9|179660.1|179570.1|179678.3|179588.3|179659.5|179569.5|13
1726065780000|2024-09-11 14:43:00|179658|179568|179654.2|179564.2|179658|179568|179649.7|179559.7|16
1726065790000|2024-09-11 14:43:10|179656.3|179566.3|179611|179521|179663.6|179573.6|179606.6|179516.6|21
1726065800000|2024-09-11 14:43:20|179611.6|179521.6|179614.5|179524.5|179615.6|179525.6|179611.6|179521.6|15
1726065810000|2024-09-11 14:43:30|179615.8|179525.8|179597.7|179507.7|179615.8|179525.8|179594.7|179504.7|10
1726065820000|2024-09-11 14:43:40|179597.4|179507.4|179596.8|179506.8|179598|179508|179595.6|179505.6|11
1726065830000|2024-09-11 14:43:50|179596.1|179506.1|179551.9|179461.9|179596.7|179506.7|179547.7|179457.7|15
1726065840000|2024-09-11 14:44:00|179553.2|179463.2|179575.1|179485.1|179576|179486|179553.2|179463.2|27
1726065850000|2024-09-11 14:44:10|179572.7|179482.7|179579.6|179489.6|179580|179490|179568.7|179478.7|11
1726065860000|2024-09-11 14:44:20|179581.7|179491.7|179622.5|179532.5|179625|179535|179581.7|179491.7|16
1726065870000|2024-09-11 14:44:30|179621.2|179531.2|179622.4|179532.4|179622.5|179532.5|179617|179527|13
1726065880000|2024-09-11 14:44:40|179626.4|179536.4|179624.2|179534.2|179626.4|179536.4|179624.2|179534.2|5
1726065890000|2024-09-11 14:44:50|179623.1|179533.1|179619.5|179529.5|179624.7|179534.7|179616.8|179526.8|17
1726065900000|2024-09-11 14:45:00|179620.1|179530.1|179630.2|179540.2|179634.6|179544.6|179617.9|179527.9|19
1726065910000|2024-09-11 14:45:10|179631.1|179541.1|179624.1|179534.1|179631.1|179541.1|179620|179530|14
1726065920000|2024-09-11 14:45:20|179623.4|179533.4|179631.6|179541.6|179631.6|179541.6|179615.5|179525.5|16
1726065930000|2024-09-11 14:45:30|179633.4|179543.4|179636.7|179546.7|179637.8|179547.8|179633.4|179543.4|18
1726065940000|2024-09-11 14:45:40|179637.9|179547.9|179647.1|179557.1|179648.3|179558.3|179637.9|179547.9|11
1726065950000|2024-09-11 14:45:50|179645.2|179555.2|179637.3|179547.3|179645.2|179555.2|179637.3|179547.3|8
1726065960000|2024-09-11 14:46:00|179639.3|179549.3|179633|179543|179639.3|179549.3|179631.9|179541.9|11
1726065970000|2024-09-11 14:46:10|179632.7|179542.7|179633.5|179543.5|179635.4|179545.4|179632.7|179542.7|7
1726065980000|2024-09-11 14:46:20|179633.4|179543.4|179643.9|179553.9|179646.3|179556.3|179633.4|179543.4|9
1726065990000|2024-09-11 14:46:30|179642.5|179552.5|179641.5|179551.5|179642.5|179552.5|179637.9|179547.9|11
1726066000000|2024-09-11 14:46:40|179639.2|179549.2|179690.9|179600.9|179691.6|179601.6|179639.2|179549.2|13
1726066010000|2024-09-11 14:46:50|179692.7|179602.7|179695.5|179605.5|179698.6|179608.6|179690.4|179600.4|15
1726066020000|2024-09-11 14:47:00|179698.8|179608.8|179699.4|179609.4|179702.1|179612.1|179676.9|179586.9|27
1726066030000|2024-09-11 14:47:10|179699.5|179609.5|179700.1|179610.1|179703.1|179613.1|179695.7|179605.7|11
1726066040000|2024-09-11 14:47:20|179698.2|179608.2|179699.9|179609.9|179699.9|179609.9|179693.3|179603.3|10
1726066050000|2024-09-11 14:47:30|179699.7|179609.7|179701.4|179611.4|179701.9|179611.9|179698.6|179608.6|12
1726066060000|2024-09-11 14:47:40|179700.8|179610.8|179696.8|179606.8|179700.8|179610.8|179696.8|179606.8|8
1726066070000|2024-09-11 14:47:50|179697.1|179607.1|179701.9|179611.9|179708.8|179618.8|179697|179607|10
1726066080000|2024-09-11 14:48:00|179702|179612|179707|179617|179718.5|179628.5|179702|179612|13
1726066090000|2024-09-11 14:48:10|179710.1|179620.1|179712.3|179622.3|179714.5|179624.5|179710.1|179620.1|7
1726066100000|2024-09-11 14:48:20|179710.5|179620.5|179700.4|179610.4|179710.5|179620.5|179698.2|179608.2|9
1726066110000|2024-09-11 14:48:30|179699.2|179609.2|179691.3|179601.3|179699.2|179609.2|179682.9|179592.9|12
1726066120000|2024-09-11 14:48:40|179690.5|179600.5|179686.1|179596.1|179691.5|179601.5|179677.8|179587.8|6
1726066130000|2024-09-11 14:48:50|179686.9|179596.9|179679.5|179589.5|179690.7|179600.7|179673.8|179583.8|10
1726066140000|2024-09-11 14:49:00|179680.6|179590.6|179687.7|179597.7|179704.4|179614.4|179676.5|179586.5|11
1726066150000|2024-09-11 14:49:10|179694.4|179604.4|179716.5|179626.5|179720.7|179630.7|179694.4|179604.4|9
1726066160000|2024-09-11 14:49:20|179713.4|179623.4|179723.9|179633.9|179723.9|179633.9|179713.4|179623.4|10
1726066170000|2024-09-11 14:49:30|179722.4|179632.4|179727|179637|179727|179637|179721.6|179631.6|6
1726066180000|2024-09-11 14:49:40|179722.6|179632.6|179691.3|179601.3|179722.6|179632.6|179691.3|179601.3|20
1726066190000|2024-09-11 14:49:50|179691.8|179601.8|179667.9|179577.9|179691.8|179601.8|179666.1|179576.1|10
1726066200000|2024-09-11 14:50:00|179666.7|179576.7|179660.1|179570.1|179668.4|179578.4|179640.5|179550.5|20
1726066210000|2024-09-11 14:50:10|179658.9|179568.9|179640.6|179550.6|179660.3|179570.3|179623.3|179533.3|17
1726066220000|2024-09-11 14:50:20|179639.5|179549.5|179657.2|179567.2|179660.7|179570.7|179638.4|179548.4|15
1726066230000|2024-09-11 14:50:30|179659.5|179569.5|179638.5|179548.5|179662.8|179572.8|179637.5|179547.5|16
1726066240000|2024-09-11 14:50:40|179639.6|179549.6|179586.7|179496.7|179639.6|179549.6|179586.7|179496.7|20
1726066250000|2024-09-11 14:50:50|179588.2|179498.2|179571.9|179481.9|179591.2|179501.2|179569.6|179479.6|18
1726066260000|2024-09-11 14:51:00|179572|179482|179618.3|179528.3|179618.3|179528.3|179572|179482|18
1726066270000|2024-09-11 14:51:10|179619.9|179529.9|179643.3|179553.3|179644.4|179554.4|179619.9|179529.9|16
1726066280000|2024-09-11 14:51:20|179644.3|179554.3|179643.9|179553.9|179665.4|179575.4|179643.9|179553.9|21
1726066290000|2024-09-11 14:51:30|179643|179553|179553.8|179463.8|179643|179553|179553.8|179463.8|22
1726066300000|2024-09-11 14:51:40|179572.9|179482.9|179559.1|179469.1|179572.9|179482.9|179559.1|179469.1|20
1726066310000|2024-09-11 14:51:50|179561.4|179471.4|179542.6|179452.6|179563|179473|179542.6|179452.6|8
1726066320000|2024-09-11 14:52:00|179540|179450|179506.6|179416.6|179540|179450|179502.2|179412.2|20
1726066330000|2024-09-11 14:52:10|179502.8|179412.8|179499.7|179409.7|179502.8|179412.8|179494.9|179404.9|30
1726066340000|2024-09-11 14:52:20|179497.3|179407.3|179535.4|179445.4|179539.9|179449.9|179497.3|179407.3|20
1726066350000|2024-09-11 14:52:30|179536.3|179446.3|179567.7|179477.7|179567.7|179477.7|179534.6|179444.6|21
1726066360000|2024-09-11 14:52:40|179565.9|179475.9|179565.5|179475.5|179585.2|179495.2|179562.1|179472.1|14
1726066370000|2024-09-11 14:52:50|179567.1|179477.1|179547.2|179457.2|179568.5|179478.5|179547.2|179457.2|14
1726066380000|2024-09-11 14:53:00|179546.5|179456.5|179564|179474|179565.9|179475.9|179545.4|179455.4|18
1726066390000|2024-09-11 14:53:10|179562.7|179472.7|179617.8|179527.8|179619.1|179529.1|179562.7|179472.7|14
1726066400000|2024-09-11 14:53:20|179618.9|179528.9|179638.8|179548.8|179639.2|179549.2|179616.8|179526.8|11
1726066410000|2024-09-11 14:53:30|179638.7|179548.7|179638.6|179548.6|179639.2|179549.2|179638.1|179548.1|4
1726066420000|2024-09-11 14:53:40|179638.3|179548.3|179575|179485|179652.8|179562.8|179575|179485|21
1726066430000|2024-09-11 14:53:50|179573.6|179483.6|179571.4|179481.4|179581.8|179491.8|179569.8|179479.8|25
1726066440000|2024-09-11 14:54:00|179569.2|179479.2|179611.3|179521.3|179614.4|179524.4|179565.4|179475.4|24
1726066450000|2024-09-11 14:54:10|179610.1|179520.1|179619.9|179529.9|179629|179539|179608.9|179518.9|23
1726066460000|2024-09-11 14:54:20|179620|179530|179567.6|179477.6|179620|179530|179564.4|179474.4|18
1726066470000|2024-09-11 14:54:30|179587.8|179497.8|179610.1|179520.1|179610.1|179520.1|179576.3|179486.3|24
1726066480000|2024-09-11 14:54:40|179612.4|179522.4|179635.7|179545.7|179639.7|179549.7|179609.7|179519.7|18
1726066490000|2024-09-11 14:54:50|179639.7|179549.7|179621.3|179531.3|179642.9|179552.9|179617.1|179527.1|17
1726066500000|2024-09-11 14:55:00|179619.1|179529.1|179617|179527|179622.5|179532.5|179615.4|179525.4|26
1726066510000|2024-09-11 14:55:10|179617.7|179527.7|179629.1|179539.1|179646.3|179556.3|179615.7|179525.7|15
1726066520000|2024-09-11 14:55:20|179631.8|179541.8|179641.7|179551.7|179641.7|179551.7|179617.5|179527.5|16
1726066530000|2024-09-11 14:55:30|179642.3|179552.3|179571.4|179481.4|179642.3|179552.3|179560.8|179470.8|18
1726066540000|2024-09-11 14:55:40|179573.1|179483.1|179577.5|179487.5|179582.4|179492.4|179563.8|179473.8|18
1726066550000|2024-09-11 14:55:50|179576.4|179486.4|179612.1|179522.1|179612.1|179522.1|179575|179485|16
1726066560000|2024-09-11 14:56:00|179609.6|179519.6|179609.1|179519.1|179611.4|179521.4|179602.7|179512.7|14
1726066570000|2024-09-11 14:56:10|179608.4|179518.4|179569|179479|179608.4|179518.4|179561.3|179471.3|25
1726066580000|2024-09-11 14:56:20|179570.6|179480.6|179580.4|179490.4|179581.9|179491.9|179559.4|179469.4|18
1726066590000|2024-09-11 14:56:30|179575.5|179485.5|179584.6|179494.6|179586.8|179496.8|179573.8|179483.8|22
1726066600000|2024-09-11 14:56:40|179583.6|179493.6|179582.3|179492.3|179588.2|179498.2|179582.3|179492.3|21
1726066610000|2024-09-11 14:56:50|179584.8|179494.8|179589.5|179499.5|179590.3|179500.3|179583.9|179493.9|13
1726066620000|2024-09-11 14:57:00|179588.4|179498.4|179623.3|179533.3|179623.4|179533.4|179584.9|179494.9|15
1726066630000|2024-09-11 14:57:10|179619.2|179529.2|179623|179533|179623|179533|179618|179528|6
1726066640000|2024-09-11 14:57:20|179624.4|179534.4|179643.9|179553.9|179644.7|179554.7|179619.2|179529.2|14
1726066650000|2024-09-11 14:57:30|179645|179555|179644.1|179554.1|179645.5|179555.5|179642.9|179552.9|4
1726066660000|2024-09-11 14:57:40|179642.6|179552.6|179637.2|179547.2|179644.7|179554.7|179637.2|179547.2|13
1726066670000|2024-09-11 14:57:50|179635.4|179545.4|179642.8|179552.8|179645.9|179555.9|179608.2|179518.2|13
1726066680000|2024-09-11 14:58:00|179641.6|179551.6|179642.6|179552.6|179644|179554|179636.4|179546.4|8
1726066690000|2024-09-11 14:58:10|179641.9|179551.9|179643.2|179553.2|179643.2|179553.2|179611.6|179521.6|19
1726066700000|2024-09-11 14:58:20|179646.8|179556.8|179597.4|179507.4|179646.8|179556.8|179597.4|179507.4|22
1726066710000|2024-09-11 14:58:30|179595.4|179505.4|179568.6|179478.6|179596.3|179506.3|179567.7|179477.7|18
1726066720000|2024-09-11 14:58:40|179572.8|179482.8|179571.9|179481.9|179576.6|179486.6|179569.6|179479.6|19
1726066730000|2024-09-11 14:58:50|179570.4|179480.4|179557.3|179467.3|179570.4|179480.4|179555.2|179465.2|13
1726066740000|2024-09-11 14:59:00|179559.4|179469.4|179551.5|179461.5|179559.7|179469.7|179543.4|179453.4|18
1726066750000|2024-09-11 14:59:10|179555.4|179465.4|179554.9|179464.9|179558.1|179468.1|179551.4|179461.4|10
1726066760000|2024-09-11 14:59:20|179552.9|179462.9|179551.4|179461.4|179552.9|179462.9|179551.3|179461.3|5
1726066770000|2024-09-11 14:59:30|179555.9|179465.9|179556.6|179466.6|179561.9|179471.9|179554.7|179464.7|17
1726066780000|2024-09-11 14:59:40|179557.6|179467.6|179556.1|179466.1|179557.6|179467.6|179556.1|179466.1|3
1726066790000|2024-09-11 14:59:50|179556.7|179466.7|179554.2|179464.2|179556.7|179466.7|179551.7|179461.7|7
1726066800000|2024-09-11 15:00:00|179553.3|179463.3|179545.7|179455.7|179556|179466|179545.7|179455.7|12
1726066810000|2024-09-11 15:00:10|179545.8|179455.8|179507.7|179417.7|179548.9|179458.9|179503.1|179413.1|16
1726066820000|2024-09-11 15:00:20|179504.9|179414.9|179503.5|179413.5|179504.9|179414.9|179503|179413|5
1726066830000|2024-09-11 15:00:30|179504.7|179414.7|179487.8|179397.8|179520.5|179430.5|179487.8|179397.8|19
1726066840000|2024-09-11 15:00:40|179488|179398|179485.8|179395.8|179488|179398|179485.1|179395.1|11
1726066850000|2024-09-11 15:00:50|179487.1|179397.1|179488.5|179398.5|179491|179401|179485.4|179395.4|16
1726066860000|2024-09-11 15:01:00|179493.4|179403.4|179474.2|179384.2|179493.9|179403.9|179474.2|179384.2|14
1726066870000|2024-09-11 15:01:10|179476.6|179386.6|179477.9|179387.9|179490.5|179400.5|179469.2|179379.2|10
1726066880000|2024-09-11 15:01:20|179477.6|179387.6|179479|179389|179483.6|179393.6|179469.2|179379.2|6
1726066890000|2024-09-11 15:01:30|179478.9|179388.9|179484.8|179394.8|179488|179398|179478.9|179388.9|12
1726066900000|2024-09-11 15:01:40|179486.4|179396.4|179493.7|179403.7|179496.1|179406.1|179486.4|179396.4|19
1726066910000|2024-09-11 15:01:50|179493.9|179403.9|179489|179399|179495|179405|179485.4|179395.4|11
1726066920000|2024-09-11 15:02:00|179490.1|179400.1|179490.7|179400.7|179491.7|179401.7|179487.5|179397.5|11
1726066930000|2024-09-11 15:02:10|179488|179398|179511.9|179421.9|179511.9|179421.9|179488|179398|13
1726066940000|2024-09-11 15:02:20|179510.8|179420.8|179499.5|179409.5|179511.9|179421.9|179495.5|179405.5|11
1726066950000|2024-09-11 15:02:30|179500.5|179410.5|179500.8|179410.8|179500.8|179410.8|179497.1|179407.1|8
1726066960000|2024-09-11 15:02:40|179502.2|179412.2|179491.3|179401.3|179502.2|179412.2|179488|179398|11
1726066970000|2024-09-11 15:02:50|179491.7|179401.7|179497|179407|179497|179407|179491.1|179401.1|10
1726066980000|2024-09-11 15:03:00|179499.1|179409.1|179511.4|179421.4|179512.2|179422.2|179495.9|179405.9|14
1726066990000|2024-09-11 15:03:10|179512.2|179422.2|179498.8|179408.8|179512.2|179422.2|179495.5|179405.5|12
1726067000000|2024-09-11 15:03:20|179501.5|179411.5|179483.7|179393.7|179501.5|179411.5|179483.7|179393.7|9
1726067010000|2024-09-11 15:03:30|179481.9|179391.9|179481.4|179391.4|179482.1|179392.1|179478.1|179388.1|7
1726067020000|2024-09-11 15:03:40|179476.9|179386.9|179468.6|179378.6|179479.2|179389.2|179468.6|179378.6|5
1726067030000|2024-09-11 15:03:50|179466.4|179376.4|179481.3|179391.3|179484.1|179394.1|179463.2|179373.2|12
1726067040000|2024-09-11 15:04:00|179482.4|179392.4|179483.9|179393.9|179487.1|179397.1|179482.3|179392.3|8
1726067050000|2024-09-11 15:04:10|179486.9|179396.9|179493.4|179403.4|179497.7|179407.7|179486.7|179396.7|15
1726067060000|2024-09-11 15:04:20|179493.6|179403.6|179491.5|179401.5|179493.7|179403.7|179486.2|179396.2|15
1726067070000|2024-09-11 15:04:30|179492|179402|179489.1|179399.1|179493|179403|179488.3|179398.3|9
1726067080000|2024-09-11 15:04:40|179490.2|179400.2|179487.8|179397.8|179492.3|179402.3|179486.1|179396.1|21
1726067090000|2024-09-11 15:04:50|179489.2|179399.2|179485.7|179395.7|179496.1|179406.1|179485.1|179395.1|17
1726067100000|2024-09-11 15:05:00|179486.9|179396.9|179481.6|179391.6|179487.6|179397.6|179480.5|179390.5|17
1726067110000|2024-09-11 15:05:10|179486.5|179396.5|179481.8|179391.8|179491|179401|179480.4|179390.4|13
1726067120000|2024-09-11 15:05:20|179480.4|179390.4|179479|179389|179488.8|179398.8|179479|179389|11
1726067130000|2024-09-11 15:05:30|179481.7|179391.7|179487.9|179397.9|179487.9|179397.9|179480.2|179390.2|9
1726067140000|2024-09-11 15:05:40|179484.8|179394.8|179485.5|179395.5|179494.4|179404.4|179484.8|179394.8|11
1726067150000|2024-09-11 15:05:50|179484.2|179394.2|179475.6|179385.6|179484.2|179394.2|179475.6|179385.6|5
1726067160000|2024-09-11 15:06:00|179474.4|179384.4|179475|179385|179479.5|179389.5|179468.8|179378.8|9
1726067170000|2024-09-11 15:06:10|179471.2|179381.2|179468.8|179378.8|179473.2|179383.2|179468.8|179378.8|4
1726067180000|2024-09-11 15:06:20|179466.7|179376.7|179405|179315|179466.7|179376.7|179400.5|179310.5|15
1726067190000|2024-09-11 15:06:30|179403.7|179313.7|179400.9|179310.9|179407.2|179317.2|179383.2|179293.2|19
1726067200000|2024-09-11 15:06:40|179399.1|179309.1|179387.1|179297.1|179399.1|179309.1|179386.2|179296.2|12
1726067210000|2024-09-11 15:06:50|179387.4|179297.4|179380.3|179290.3|179391.9|179301.9|179380.3|179290.3|15
1726067220000|2024-09-11 15:07:00|179381.6|179291.6|179386.4|179296.4|179389.8|179299.8|179381.1|179291.1|16
1726067230000|2024-09-11 15:07:10|179389|179299|179386.7|179296.7|179390.5|179300.5|179380.7|179290.7|16
1726067240000|2024-09-11 15:07:20|179389.1|179299.1|179395.4|179305.4|179396|179306|179388.2|179298.2|17
1726067250000|2024-09-11 15:07:30|179396.3|179306.3|179397.9|179307.9|179399|179309|179393.5|179303.5|11
1726067260000|2024-09-11 15:07:40|179401.8|179311.8|179455.2|179365.2|179455.7|179365.7|179401.8|179311.8|27
1726067270000|2024-09-11 15:07:50|179456|179366|179457.8|179367.8|179459.4|179369.4|179455.9|179365.9|14
1726067280000|2024-09-11 15:08:00|179460.8|179370.8|179460.8|179370.8|179468.6|179378.6|179456.3|179366.3|14
1726067290000|2024-09-11 15:08:10|179462.1|179372.1|179460.8|179370.8|179463.7|179373.7|179454.4|179364.4|13
1726067300000|2024-09-11 15:08:20|179458.4|179368.4|179457.6|179367.6|179458.4|179368.4|179456|179366|6
1726067310000|2024-09-11 15:08:30|179458.3|179368.3|179458.6|179368.6|179458.6|179368.6|179458.3|179368.3|4
1726067320000|2024-09-11 15:08:40|179457.9|179367.9|179465.8|179375.8|179471.1|179381.1|179457.9|179367.9|5
1726067330000|2024-09-11 15:08:50|179465.9|179375.9|179425.1|179335.1|179466.7|179376.7|179413.2|179323.2|22
1726067340000|2024-09-11 15:09:00|179424.6|179334.6|179424.4|179334.4|179429.5|179339.5|179424.2|179334.2|16
1726067350000|2024-09-11 15:09:10|179423.7|179333.7|179430.8|179340.8|179430.8|179340.8|179423.7|179333.7|7
1726067360000|2024-09-11 15:09:20|179430.1|179340.1|179456.9|179366.9|179457.3|179367.3|179430.1|179340.1|15
1726067370000|2024-09-11 15:09:30|179458.4|179368.4|179467.2|179377.2|179467.2|179377.2|179455.3|179365.3|15
1726067380000|2024-09-11 15:09:40|179465.4|179375.4|179469.2|179379.2|179469.2|179379.2|179459.5|179369.5|14
1726067390000|2024-09-11 15:09:50|179466.9|179376.9|179455.1|179365.1|179466.9|179376.9|179455.1|179365.1|7
1726067400000|2024-09-11 15:10:00|179450.5|179360.5|179468.2|179378.2|179468.2|179378.2|179450.5|179360.5|16
1726067410000|2024-09-11 15:10:10|179469.7|179379.7|179470.8|179380.8|179470.8|179380.8|179469.7|179379.7|5
1726067420000|2024-09-11 15:10:20|179470.4|179380.4|179482.6|179392.6|179483.2|179393.2|179470.4|179380.4|13
1726067430000|2024-09-11 15:10:30|179476.5|179386.5|179469.3|179379.3|179476.5|179386.5|179466.3|179376.3|11
1726067440000|2024-09-11 15:10:40|179470.4|179380.4|179477.3|179387.3|179477.3|179387.3|179470.4|179380.4|4
1726067450000|2024-09-11 15:10:50|179479.9|179389.9|179452.2|179362.2|179496.4|179406.4|179452.2|179362.2|13
1726067460000|2024-09-11 15:11:00|179455.8|179365.8|179401.5|179311.5|179458|179368|179393.4|179303.4|23
1726067470000|2024-09-11 15:11:10|179400.9|179310.9|179392.9|179302.9|179402.6|179312.6|179391.9|179301.9|10
1726067480000|2024-09-11 15:11:20|179394.6|179304.6|179394.5|179304.5|179403.5|179313.5|179394.5|179304.5|17
1726067490000|2024-09-11 15:11:30|179396.5|179306.5|179393.2|179303.2|179396.5|179306.5|179383.8|179293.8|17
1726067500000|2024-09-11 15:11:40|179395.9|179305.9|179393.8|179303.8|179395.9|179305.9|179388.9|179298.9|10
1726067510000|2024-09-11 15:11:50|179392.2|179302.2|179390.2|179300.2|179393.9|179303.9|179386.4|179296.4|10
1726067520000|2024-09-11 15:12:00|179389.1|179299.1|179377.3|179287.3|179389.1|179299.1|179374.6|179284.6|12
1726067530000|2024-09-11 15:12:10|179376.2|179286.2|179340.8|179250.8|179378.1|179288.1|179336.9|179246.9|17
1726067540000|2024-09-11 15:12:20|179339.4|179249.4|179316.8|179226.8|179344.5|179254.5|179315.3|179225.3|14
1726067550000|2024-09-11 15:12:30|179318.9|179228.9|179234.6|179144.6|179319.3|179229.3|179234.6|179144.6|11
1726067560000|2024-09-11 15:12:40|179234.9|179144.9|179251.3|179161.3|179256.3|179166.3|179234.9|179144.9|26
1726067570000|2024-09-11 15:12:50|179248.6|179158.6|179238.5|179148.5|179257.4|179167.4|179231.9|179141.9|21
1726067580000|2024-09-11 15:13:00|179247|179157|179234|179144|179247|179157|179228.2|179138.2|24
1726067590000|2024-09-11 15:13:10|179234.9|179144.9|179257.9|179127.9|179261.8|179161|179234.4|179124.7|25
1726067600000|2024-09-11 15:13:20|179252.2|179122.2|179232.2|179142.2|179255.6|179142.2|179219.6|179120.5|17
1726067610000|2024-09-11 15:13:30|179228|179138|179251|179121|179254|179146.6|179228|179120.2|11
1726067620000|2024-09-11 15:13:40|179261.3|179131.3|179230|179140|179261.3|179155.1|179230|179122.5|22
1726067630000|2024-09-11 15:13:50|179226.2|179136.2|179215.5|179125.5|179233.8|179143.8|179215.5|179125.5|18
1726067640000|2024-09-11 15:14:00|179218.1|179128.1|179217.9|179127.9|179220.4|179130.4|179216.9|179126.9|11
1726067650000|2024-09-11 15:14:10|179220|179130|179220.2|179130.2|179222.5|179132.5|179219.7|179129.7|7
1726067660000|2024-09-11 15:14:20|179217.4|179127.4|179245.4|179115.4|179245.4|179137|179214|179112.6|17
1726067670000|2024-09-11 15:14:30|179245.3|179115.3|179220.7|179130.7|179246.2|179147|179219.9|179110.6|21
1726067680000|2024-09-11 15:14:40|179228.1|179138.1|179224.2|179134.2|179229.9|179139.9|179219.8|179129.8|14
1726067690000|2024-09-11 15:14:50|179223.1|179133.1|179228.2|179138.2|179235.1|179145.1|179221.2|179131.2|17
1726067700000|2024-09-11 15:15:00|179228.7|179138.7|179236.2|179146.2|179236.2|179146.2|179212.4|179122.4|14
1726067710000|2024-09-11 15:15:10|179234.2|179144.2|179278.4|179188.4|179278.4|179188.4|179234.2|179144.2|21
1726067720000|2024-09-11 15:15:20|179276.8|179186.8|179364.7|179274.7|179370.1|179280.1|179276.8|179186.8|17
1726067730000|2024-09-11 15:15:30|179365|179275|179365.8|179275.8|179365.8|179275.8|179358.7|179268.7|11
1726067740000|2024-09-11 15:15:40|179366.3|179276.3|179446|179316|179446.2|179316.2|179366.3|179276.3|11
1726067750000|2024-09-11 15:15:50|179439.7|179309.7|179436.1|179346.1|179450|179346.1|179419.9|179309.7|23
1726067760000|2024-09-11 15:16:00|179433.8|179343.8|179424|179334|179435|179345|179420.2|179330.2|18
1726067770000|2024-09-11 15:16:10|179426.4|179336.4|179399.3|179309.3|179428.3|179338.3|179399.3|179309.3|15
1726067780000|2024-09-11 15:16:20|179397.2|179307.2|179400.3|179310.3|179401.3|179311.3|179397|179307|10
1726067790000|2024-09-11 15:16:30|179400.4|179310.4|179404.4|179314.4|179404.9|179314.9|179397.2|179307.2|13
1726067800000|2024-09-11 15:16:40|179406.3|179316.3|179321.2|179231.2|179406.3|179316.3|179317.1|179227.1|19
1726067810000|2024-09-11 15:16:50|179327.2|179237.2|179329.8|179239.8|179336.5|179246.5|179314.6|179224.6|21
1726067820000|2024-09-11 15:17:00|179327.1|179237.1|179326.7|179236.7|179329.6|179239.6|179326.5|179236.5|7
1726067830000|2024-09-11 15:17:10|179327.9|179237.9|179331.1|179241.1|179331.1|179241.1|179324.6|179234.6|14
1726067840000|2024-09-11 15:17:20|179329.7|179239.7|179334|179244|179334|179244|179325.3|179235.3|15
1726067850000|2024-09-11 15:17:30|179333.8|179243.8|179339.8|179249.8|179341.8|179251.8|179329.8|179239.8|12
1726067860000|2024-09-11 15:17:40|179336.2|179246.2|179349|179259|179349|179259|179334.9|179244.9|11
1726067870000|2024-09-11 15:17:50|179348.6|179258.6|179386.9|179296.9|179387|179297|179348.5|179258.5|19
1726067880000|2024-09-11 15:18:00|179391.3|179301.3|179403.2|179313.2|179411.7|179321.7|179391.3|179301.3|30
1726067890000|2024-09-11 15:18:10|179403.9|179313.9|179411.2|179321.2|179411.2|179321.2|179403.8|179313.8|8
1726067900000|2024-09-11 15:18:20|179411.3|179321.3|179412.4|179322.4|179419.3|179329.3|179404.4|179314.4|14
1726067910000|2024-09-11 15:18:30|179417.5|179327.5|179424.3|179334.3|179426.4|179336.4|179417.5|179327.5|10
1726067920000|2024-09-11 15:18:40|179424.2|179334.2|179419.8|179329.8|179424.2|179334.2|179419.8|179329.8|6
1726067930000|2024-09-11 15:18:50|179419.7|179329.7|179416.1|179326.1|179423|179333|179416.1|179326.1|9
1726067940000|2024-09-11 15:19:00|179416|179326|179400.9|179310.9|179416|179326|179394.4|179304.4|12
1726067950000|2024-09-11 15:19:10|179400.7|179310.7|179403.3|179313.3|179416.2|179313.3|179395|179286.2|14
1726067960000|2024-09-11 15:19:20|179403.7|179313.7|179403.9|179313.9|179404|179314|179402.2|179312.2|5
1726067970000|2024-09-11 15:19:30|179401.9|179311.9|179404.5|179314.5|179404.5|179314.5|179398.2|179308.2|8
1726067980000|2024-09-11 15:19:40|179404.7|179314.7|179393.9|179303.9|179416.5|179326.5|179393|179303|13
1726067990000|2024-09-11 15:19:50|179394.7|179304.7|179403.8|179313.8|179403.8|179313.8|179394.3|179304.3|7
1726068000000|2024-09-11 15:20:00|179403.5|179313.5|179393.3|179303.3|179406.8|179316.8|179391.7|179301.7|16
1726068010000|2024-09-11 15:20:10|179394.4|179304.4|179395.9|179305.9|179401.8|179311.8|179393.7|179303.7|12
1726068020000|2024-09-11 15:20:20|179397.4|179307.4|179402.8|179312.8|179402.8|179312.8|179395|179305|14
1726068030000|2024-09-11 15:20:30|179401.6|179311.6|179395.5|179305.5|179401.6|179311.6|179392.1|179302.1|10
1726068040000|2024-09-11 15:20:40|179396.4|179306.4|179394.9|179304.9|179397.5|179307.5|179388.2|179298.2|9
1726068050000|2024-09-11 15:20:50|179395.9|179305.9|179394|179304|179400.9|179310.9|179393.8|179303.8|11
1726068060000|2024-09-11 15:21:00|179394.3|179304.3|179332.5|179242.5|179394.3|179304.3|179326|179236|21
1726068070000|2024-09-11 15:21:10|179333.7|179243.7|179314.7|179224.7|179333.9|179243.9|179314.3|179224.3|19
1726068080000|2024-09-11 15:21:20|179311.7|179221.7|179343.7|179253.7|179343.7|179253.7|179296.5|179206.5|26
1726068090000|2024-09-11 15:21:30|179338.6|179248.6|179364.5|179274.5|179380|179290|179338.6|179248.6|32
1726068100000|2024-09-11 15:21:40|179364.2|179274.2|179357.9|179267.9|179364.4|179274.4|179355.1|179265.1|18
1726068110000|2024-09-11 15:21:50|179357.6|179267.6|179357.3|179267.3|179357.6|179267.6|179357.3|179267.3|2
1726068120000|2024-09-11 15:22:00|179357.2|179267.2|179357.9|179267.9|179364|179274|179357.1|179267.1|10
1726068130000|2024-09-11 15:22:10|179359.1|179269.1|179358.2|179268.2|179363.9|179273.9|179356.6|179266.6|14
1726068140000|2024-09-11 15:22:20|179357.2|179267.2|179341|179251|179359.1|179269.1|179336.7|179246.7|9
1726068150000|2024-09-11 15:22:30|179339.1|179249.1|179347.7|179257.7|179347.7|179257.7|179339.1|179249.1|14
1726068160000|2024-09-11 15:22:40|179351.1|179261.1|179339.8|179249.8|179351.1|179261.1|179338.8|179248.8|7
1726068170000|2024-09-11 15:22:50|179338.2|179248.2|179357|179267|179357|179267|179338.2|179248.2|16
1726068180000|2024-09-11 15:23:00|179355.8|179265.8|179362.6|179272.6|179363.2|179273.2|179350.3|179260.3|16
1726068190000|2024-09-11 15:23:10|179363.8|179273.8|179363.2|179273.2|179365.6|179275.6|179358.2|179268.2|10
1726068200000|2024-09-11 15:23:20|179363|179273|179364.6|179274.6|179367.3|179277.3|179362.9|179272.9|5
1726068210000|2024-09-11 15:23:30|179364.7|179274.7|179359.4|179269.4|179364.8|179274.8|179358.7|179268.7|5
1726068220000|2024-09-11 15:23:40|179359.3|179269.3|179360.3|179270.3|179360.7|179270.7|179356|179266|8
1726068230000|2024-09-11 15:23:50|179357.2|179267.2|179357.8|179267.8|179362.5|179272.5|179356.6|179266.6|11
1726068240000|2024-09-11 15:24:00|179359.5|179269.5|179395.9|179305.9|179401.1|179311.1|179359.5|179269.5|11
1726068250000|2024-09-11 15:24:10|179395.7|179305.7|179390.6|179300.6|179395.7|179305.7|179387.9|179297.9|10
1726068260000|2024-09-11 15:24:20|179388.8|179298.8|179392|179302|179393.1|179303.1|179380.9|179290.9|9
1726068270000|2024-09-11 15:24:30|179393.7|179303.7|179381.1|179291.1|179393.7|179303.7|179381.1|179291.1|9
1726068280000|2024-09-11 15:24:40|179379.6|179289.6|179390.3|179300.3|179390.3|179300.3|179379.6|179289.6|7
1726068290000|2024-09-11 15:24:50|179392.4|179302.4|179389.9|179299.9|179392.4|179302.4|179389.9|179299.9|2
1726068300000|2024-09-11 15:25:00|179389.8|179299.8|179376.1|179286.1|179390.2|179300.2|179376.1|179286.1|12
1726068310000|2024-09-11 15:25:10|179372.9|179282.9|179367.4|179277.4|179372.9|179282.9|179367.4|179277.4|3
1726068320000|2024-09-11 15:25:20|179363.9|179273.9|179363.9|179273.9|179363.9|179273.9|179363.9|179273.9|1
1726068340000|2024-09-11 15:25:40|179362.4|179272.4|179343|179253|179362.4|179272.4|179330.7|179240.7|20
1726068350000|2024-09-11 15:25:50|179341.1|179251.1|179333.8|179243.8|179341.1|179251.1|179329.1|179239.1|15
1726068360000|2024-09-11 15:26:00|179335.3|179245.3|179331.4|179241.4|179337.2|179247.2|179329.9|179239.9|8
1726068370000|2024-09-11 15:26:10|179332|179242|179332.5|179242.5|179332.5|179242.5|179331.9|179241.9|3
1726068380000|2024-09-11 15:26:20|179322.2|179232.2|179318.7|179228.7|179323.1|179233.1|179317|179227|10
1726068390000|2024-09-11 15:26:30|179318.6|179228.6|179317.6|179227.6|179318.7|179228.7|179305.6|179215.6|11
1726068400000|2024-09-11 15:26:40|179313.4|179223.4|179323|179233|179327.9|179237.9|179312.2|179222.2|20
1726068410000|2024-09-11 15:26:50|179327.3|179237.3|179337.6|179247.6|179337.6|179247.6|179327.3|179237.3|8
1726068420000|2024-09-11 15:27:00|179335.7|179245.7|179325.7|179235.7|179335.7|179245.7|179324.5|179234.5|15
1726068430000|2024-09-11 15:27:10|179326|179236|179327.5|179237.5|179327.8|179237.8|179322|179232|13
1726068440000|2024-09-11 15:27:20|179325.5|179235.5|179325.4|179235.4|179325.5|179235.5|179323.9|179233.9|5
1726068450000|2024-09-11 15:27:30|179325.6|179235.6|179308.4|179218.4|179325.6|179235.6|179308.4|179218.4|24
1726068460000|2024-09-11 15:27:40|179310.7|179220.7|179312.7|179222.7|179312.7|179222.7|179310.7|179220.7|3
1726068470000|2024-09-11 15:27:50|179313.3|179223.3|179313.9|179223.9|179313.9|179223.9|179306.5|179216.5|8
1726068480000|2024-09-11 15:28:00|179311.8|179221.8|179312.6|179222.6|179314.9|179224.9|179305.1|179215.1|11
1726068490000|2024-09-11 15:28:10|179312.7|179222.7|179315.8|179225.8|179317.6|179227.6|179308.6|179218.6|17
1726068500000|2024-09-11 15:28:20|179315.1|179225.1|179315.3|179225.3|179317|179227|179305.5|179215.5|8
1726068510000|2024-09-11 15:28:30|179315.1|179225.1|179311|179221|179315.5|179225.5|179308.1|179218.1|9
1726068520000|2024-09-11 15:28:40|179312.7|179222.7|179316|179226|179316.1|179226.1|179312.7|179222.7|7
1726068530000|2024-09-11 15:28:50|179316.1|179226.1|179312.6|179222.6|179316.2|179226.2|179305.5|179215.5|7
1726068540000|2024-09-11 15:29:00|179313.7|179223.7|179314.2|179224.2|179317.8|179227.8|179312.8|179222.8|6
1726068550000|2024-09-11 15:29:10|179314.6|179224.6|179314|179224|179316.9|179226.9|179312.5|179222.5|12
1726068560000|2024-09-11 15:29:20|179316.1|179226.1|179320.1|179230.1|179323.8|179233.8|179314|179224|8
1726068570000|2024-09-11 15:29:30|179320.2|179230.2|179313.2|179223.2|179321|179231|179313.2|179223.2|9
1726068580000|2024-09-11 15:29:40|179311.5|179221.5|179315.2|179225.2|179315.2|179225.2|179310.6|179220.6|6
1726068590000|2024-09-11 15:29:50|179315.3|179225.3|179315.3|179225.3|179315.3|179225.3|179315.3|179225.3|1
1726068600000|2024-09-11 15:30:00|179315.1|179225.1|179309.4|179219.4|179317.9|179227.9|179306.6|179216.6|13
1726068610000|2024-09-11 15:30:10|179309.2|179219.2|179307.9|179217.9|179310.7|179220.7|179307.9|179217.9|8
1726068620000|2024-09-11 15:30:20|179308.7|179218.7|179311.6|179221.6|179311.8|179221.8|179308.7|179218.7|7
1726068630000|2024-09-11 15:30:30|179311.7|179221.7|179311.2|179221.2|179312.3|179222.3|179310.8|179220.8|4
1726068640000|2024-09-11 15:30:40|179312.8|179222.8|179312.9|179222.9|179313.3|179223.3|179308.6|179218.6|12
1726068650000|2024-09-11 15:30:50|179311.3|179221.3|179310.8|179220.8|179315.9|179225.9|179310.8|179220.8|6
1726068660000|2024-09-11 15:31:00|179306.4|179216.4|179300.3|179210.3|179306.5|179216.5|179295.1|179205.1|13
1726068670000|2024-09-11 15:31:10|179297.5|179207.5|179283.7|179193.7|179300.4|179210.4|179283.7|179193.7|16
1726068680000|2024-09-11 15:31:20|179284.6|179194.6|179283|179193|179284.6|179194.6|179282.4|179192.4|9
1726068690000|2024-09-11 15:31:30|179282|179192|179247.3|179157.3|179282|179192|179244.4|179154.4|21
1726068700000|2024-09-11 15:31:40|179249|179159|179250.1|179160.1|179250.4|179160.4|179246.3|179156.3|12
1726068710000|2024-09-11 15:31:50|179246.8|179156.8|179248.2|179158.2|179249.2|179159.2|179245.8|179155.8|12
1726068720000|2024-09-11 15:32:00|179251.1|179161.1|179252|179162|179256.8|179166.8|179250|179160|17
1726068730000|2024-09-11 15:32:10|179251.9|179161.9|179244.1|179154.1|179251.9|179161.9|179243.5|179153.5|14
1726068740000|2024-09-11 15:32:20|179246.6|179156.6|179247.1|179157.1|179250.3|179160.3|179243.8|179153.8|11
1726068750000|2024-09-11 15:32:30|179246.9|179156.9|179246.5|179156.5|179250|179160|179244.2|179154.2|10
1726068760000|2024-09-11 15:32:40|179249.8|179159.8|179247.5|179157.5|179250.6|179160.6|179246.8|179156.8|10
1726068770000|2024-09-11 15:32:50|179247.8|179157.8|179249.2|179159.2|179252|179162|179247.8|179157.8|9
1726068780000|2024-09-11 15:33:00|179248.8|179158.8|179224.8|179134.8|179248.8|179158.8|179213.5|179123.5|20
1726068790000|2024-09-11 15:33:10|179224.5|179134.5|179197.2|179107.2|179226.1|179136.1|179195.9|179105.9|22
1726068800000|2024-09-11 15:33:20|179197.8|179107.8|179202.5|179112.5|179202.5|179112.5|179194.4|179104.4|13
1726068810000|2024-09-11 15:33:30|179202.8|179112.8|179166|179076|179224.2|179134.2|179161.2|179071.2|28
1726068820000|2024-09-11 15:33:40|179162.8|179072.8|179168.9|179078.9|179171.9|179081.9|179162.6|179072.6|15
1726068830000|2024-09-11 15:33:50|179136.4|179046.4|179166.1|179076.1|179166.1|179076.1|179136.4|179046.4|12
1726068840000|2024-09-11 15:34:00|179169.5|179079.5|179220.2|179130.2|179220.2|179130.2|179166|179076|22
1726068850000|2024-09-11 15:34:10|179218|179128|179178.4|179088.4|179218|179128|179168.2|179078.2|13
1726068860000|2024-09-11 15:34:20|179181|179091|179146.4|179056.4|179198.9|179108.9|179145.2|179055.2|24
1726068870000|2024-09-11 15:34:30|179148.7|179058.7|179137.1|179047.1|179158.1|179068.1|179134.8|179044.8|15
1726068880000|2024-09-11 15:34:40|179140.3|179050.3|179143.2|179053.2|179143.2|179053.2|179136|179046|5
1726068890000|2024-09-11 15:34:50|179140.5|179050.5|179144.4|179054.4|179160|179070|179140.3|179050.3|11
1726068900000|2024-09-11 15:35:00|179144.3|179054.3|179148.5|179058.5|179148.5|179058.5|179141.1|179051.1|11
1726068910000|2024-09-11 15:35:10|179148.3|179058.3|179129.7|179039.7|179164|179074|179129.7|179039.7|8
1726068920000|2024-09-11 15:35:20|179129.1|179039.1|179149|179059|179154.5|179064.5|179126.7|179036.7|12
1726068930000|2024-09-11 15:35:30|179149.8|179059.8|179151.6|179061.6|179156.8|179066.8|179149.8|179059.8|9
1726068940000|2024-09-11 15:35:40|179152.8|179062.8|179151.2|179061.2|179155.4|179065.4|179150.4|179060.4|10
1726068950000|2024-09-11 15:35:50|179150.9|179060.9|179153.4|179063.4|179153.4|179063.4|179150.9|179060.9|2
1726068960000|2024-09-11 15:36:00|179153.7|179063.7|179153.3|179063.3|179155.1|179065.1|179147.4|179057.4|12
1726068970000|2024-09-11 15:36:10|179144.4|179054.4|179141.8|179051.8|179151|179061|179140.6|179050.6|19
1726068980000|2024-09-11 15:36:20|179142.2|179052.2|179139.7|179049.7|179147.5|179057.5|179133.3|179043.3|14
1726068990000|2024-09-11 15:36:30|179139.5|179049.5|179104.8|179014.8|179139.5|179049.5|179100.9|179010.9|15
1726069000000|2024-09-11 15:36:40|179103.2|179013.2|179121.9|179031.9|179121.9|179031.9|179103.2|179013.2|11
1726069010000|2024-09-11 15:36:50|179124.3|179034.3|179128.3|179038.3|179128.3|179038.3|179120.9|179030.9|6
1726069020000|2024-09-11 15:37:00|179126.9|179036.9|179128|179038|179132.1|179042.1|179126.3|179036.3|7
1726069030000|2024-09-11 15:37:10|179129.5|179039.5|179140.7|179050.7|179149.1|179059.1|179129.5|179039.5|11
1726069040000|2024-09-11 15:37:20|179142.1|179052.1|179144.8|179054.8|179144.9|179054.9|179142.1|179052.1|8
1726069050000|2024-09-11 15:37:30|179147.5|179057.5|179148.6|179058.6|179149.3|179059.3|179147.3|179057.3|5
1726069060000|2024-09-11 15:37:40|179147.3|179057.3|179164.9|179074.9|179170.9|179080.9|179144.7|179054.7|15
1726069070000|2024-09-11 15:37:50|179163.3|179073.3|179153.7|179063.7|179166.6|179076.6|179126.4|179036.4|20
1726069080000|2024-09-11 15:38:00|179158.9|179068.9|179163.7|179073.7|179168.9|179078.9|179158.9|179068.9|11
1726069090000|2024-09-11 15:38:10|179166|179076|179161.1|179071.1|179166|179076|179157.9|179067.9|13
1726069100000|2024-09-11 15:38:20|179158.4|179068.4|179162.4|179072.4|179164.7|179074.7|179156.4|179066.4|9
1726069110000|2024-09-11 15:38:30|179165.2|179075.2|179158.3|179068.3|179165.2|179075.2|179158.2|179068.2|12
1726069120000|2024-09-11 15:38:40|179161.5|179071.5|179164.7|179074.7|179169.5|179079.5|179161.5|179071.5|8
1726069130000|2024-09-11 15:38:50|179162.7|179072.7|179150.4|179060.4|179163.9|179073.9|179150.4|179060.4|11
1726069140000|2024-09-11 15:39:00|179149.5|179059.5|179146.3|179056.3|179149.5|179059.5|179145.3|179055.3|7
1726069150000|2024-09-11 15:39:10|179146.2|179056.2|179131.4|179041.4|179146.2|179056.2|179126.7|179036.7|10
1726069160000|2024-09-11 15:39:20|179128.1|179038.1|179129.4|179039.4|179130.7|179040.7|179126.9|179036.9|6
1726069170000|2024-09-11 15:39:30|179131.1|179041.1|179131.8|179041.8|179131.8|179041.8|179131.1|179041.1|2
1726069180000|2024-09-11 15:39:40|179131.2|179041.2|179132.2|179042.2|179132.2|179042.2|179131.2|179041.2|2
1726069190000|2024-09-11 15:39:50|179134.8|179044.8|179141.3|179051.3|179150.2|179060.2|179134.8|179044.8|13
1726069200000|2024-09-11 15:40:00|179143.4|179053.4|179139.1|179049.1|179144.9|179054.9|179136.5|179046.5|10
1726069210000|2024-09-11 15:40:10|179137.7|179047.7|179134.6|179044.6|179137.7|179047.7|179132.7|179042.7|7
1726069220000|2024-09-11 15:40:20|179139.1|179049.1|179162.7|179072.7|179171.1|179081.1|179139.1|179049.1|10
1726069230000|2024-09-11 15:40:30|179160.6|179070.6|179154.2|179064.2|179160.6|179070.6|179147.1|179057.1|8
1726069240000|2024-09-11 15:40:40|179152|179062|179155.1|179065.1|179159|179069|179150.7|179060.7|8
1726069250000|2024-09-11 15:40:50|179156.6|179066.6|179141.1|179051.1|179165.3|179075.3|179138.3|179048.3|9
1726069260000|2024-09-11 15:41:00|179141.6|179051.6|179145.6|179055.6|179145.6|179055.6|179137.7|179047.7|6
1726069270000|2024-09-11 15:41:10|179144.2|179054.2|179164.4|179074.4|179175.2|179085.2|179144.2|179054.2|13
1726069280000|2024-09-11 15:41:20|179167|179077|179134.4|179044.4|179168.4|179078.4|179134.4|179044.4|13
1726069290000|2024-09-11 15:41:30|179144.9|179054.9|179139.4|179049.4|179144.9|179054.9|179135.4|179045.4|11
1726069300000|2024-09-11 15:41:40|179137.5|179047.5|179136.8|179046.8|179137.8|179047.8|179135.8|179045.8|8
1726069310000|2024-09-11 15:41:50|179136.9|179046.9|179144.9|179054.9|179144.9|179054.9|179136.7|179046.7|10
1726069320000|2024-09-11 15:42:00|179147.4|179057.4|179149.1|179059.1|179149.1|179059.1|179144.9|179054.9|5
1726069330000|2024-09-11 15:42:10|179149.6|179059.6|179145.6|179055.6|179149.6|179059.6|179145.6|179055.6|5
1726069340000|2024-09-11 15:42:20|179147.6|179057.6|179145|179055|179147.6|179057.6|179143.7|179053.7|6
1726069350000|2024-09-11 15:42:30|179145.1|179055.1|179172.7|179082.7|179172.9|179082.9|179145.1|179055.1|7
1726069360000|2024-09-11 15:42:40|179171.3|179081.3|179172.4|179082.4|179172.5|179082.5|179171.3|179081.3|5
1726069370000|2024-09-11 15:42:50|179171.2|179081.2|179165.3|179075.3|179171.2|179081.2|179157.3|179067.3|7
1726069380000|2024-09-11 15:43:00|179163.7|179073.7|179153.3|179063.3|179163.7|179073.7|179153.1|179063.1|11
1726069390000|2024-09-11 15:43:10|179155.4|179065.4|179137.6|179047.6|179155.4|179065.4|179116.8|179026.8|18
1726069400000|2024-09-11 15:43:20|179136.6|179046.6|179119.1|179029.1|179136.6|179046.6|179118.6|179028.6|17
1726069410000|2024-09-11 15:43:30|179119|179029|179116.2|179026.2|179120.6|179030.6|179116.2|179026.2|10
1726069420000|2024-09-11 15:43:40|179117.8|179027.8|179117|179027|179118.7|179028.7|179113.9|179023.9|9
1726069430000|2024-09-11 15:43:50|179118.5|179028.5|179100|179010|179118.5|179028.5|179100|179010|15
1726069440000|2024-09-11 15:44:00|179093.7|179003.7|179090.9|179000.9|179095.2|179005.2|179088.2|178998.2|7
1726069450000|2024-09-11 15:44:10|179090.8|179000.8|179089.8|178999.8|179092|179002|179088.2|178998.2|10
1726069460000|2024-09-11 15:44:20|179089.9|178999.9|179090.1|179000.1|179091.7|179001.7|179085.8|178995.8|10
1726069470000|2024-09-11 15:44:30|179094.9|179004.9|179081.1|178991.1|179094.9|179004.9|179080.2|178990.2|9
1726069480000|2024-09-11 15:44:40|179082|178992|179080.7|178990.7|179084.1|178994.1|179080.1|178990.1|8
1726069490000|2024-09-11 15:44:50|179085.6|178995.6|179084.5|178994.5|179085.6|178995.6|179084.5|178994.5|2
1726069500000|2024-09-11 15:45:00|179082.5|178992.5|179092|179002|179096.3|179006.3|179080.4|178990.4|10
1726069510000|2024-09-11 15:45:10|179093.7|179003.7|179169.7|179079.7|179170.7|179080.7|179093.7|179003.7|10
1726069520000|2024-09-11 15:45:20|179166.6|179076.6|179167.1|179077.1|179174.7|179084.7|179166.6|179076.6|14
1726069530000|2024-09-11 15:45:30|179166.8|179076.8|179180.8|179090.8|179183.7|179093.7|179166.8|179076.8|13
1726069540000|2024-09-11 15:45:40|179182.6|179092.6|179188.2|179098.2|179188.2|179098.2|179127.8|179037.8|16
1726069550000|2024-09-11 15:45:50|179185.4|179095.4|179156.7|179066.7|179185.4|179095.4|179156.6|179066.6|11
1726069560000|2024-09-11 15:46:00|179159.5|179069.5|179170.4|179080.4|179179.2|179089.2|179159.5|179069.5|7
1726069570000|2024-09-11 15:46:10|179170.8|179080.8|179169.7|179079.7|179174.2|179084.2|179165.3|179075.3|17
1726069580000|2024-09-11 15:46:20|179169.3|179079.3|179170.3|179080.3|179171.4|179081.4|179164.6|179074.6|14
1726069590000|2024-09-11 15:46:30|179174.1|179084.1|179168.9|179078.9|179174.9|179084.9|179167.4|179077.4|13
1726069600000|2024-09-11 15:46:40|179169.3|179079.3|179168.3|179078.3|179175.3|179085.3|179165.8|179075.8|15
1726069610000|2024-09-11 15:46:50|179168.7|179078.7|179182.3|179092.3|179186.4|179096.4|179165.8|179075.8|19
1726069620000|2024-09-11 15:47:00|179181.7|179091.7|179182.9|179092.9|179182.9|179092.9|179181.4|179091.4|4
1726069630000|2024-09-11 15:47:10|179182.7|179092.7|179221.8|179131.8|179224.9|179134.9|179182.7|179092.7|10
1726069640000|2024-09-11 15:47:20|179222.1|179132.1|179204.7|179114.7|179247.7|179157.7|179201.6|179111.6|17
1726069650000|2024-09-11 15:47:30|179256.3|179166.3|179239.5|179149.5|179258|179168|179236.8|179146.8|14
1726069660000|2024-09-11 15:47:40|179241.1|179151.1|179256.9|179166.9|179256.9|179166.9|179239.2|179149.2|6
1726069670000|2024-09-11 15:47:50|179255.3|179165.3|179213.9|179123.9|179257.5|179167.5|179213.9|179123.9|7
1726069680000|2024-09-11 15:48:00|179219.1|179129.1|179206.4|179116.4|179219.1|179129.1|179206.4|179116.4|10
1726069690000|2024-09-11 15:48:10|179206.8|179116.8|179215.4|179125.4|179215.4|179125.4|179205|179115|7
1726069700000|2024-09-11 15:48:20|179213|179123|179211.2|179121.2|179215.7|179125.7|179211.2|179121.2|8
1726069710000|2024-09-11 15:48:30|179211.3|179121.3|179211.5|179121.5|179213.7|179123.7|179208.6|179118.6|8
1726069720000|2024-09-11 15:48:40|179212|179122|179214.7|179124.7|179214.7|179124.7|179212|179122|5
1726069730000|2024-09-11 15:48:50|179211.6|179121.6|179276.5|179186.5|179279.1|179189.1|179211.6|179121.6|9
1726069740000|2024-09-11 15:49:00|179278|179188|179195.3|179105.3|179278|179188|179195.3|179105.3|21
1726069750000|2024-09-11 15:49:10|179194|179104|179166|179076|179194|179104|179166|179076|13
1726069760000|2024-09-11 15:49:20|179163.9|179073.9|179164.4|179074.4|179168.3|179078.3|179161.7|179071.7|19
1726069770000|2024-09-11 15:49:30|179162.5|179072.5|179170.2|179080.2|179171.7|179081.7|179162.5|179072.5|19
1726069780000|2024-09-11 15:49:40|179168.5|179078.5|179167.8|179077.8|179170.1|179080.1|179167.3|179077.3|9
1726069790000|2024-09-11 15:49:50|179167.5|179077.5|179171.7|179081.7|179171.7|179081.7|179165.7|179075.7|10
1726069800000|2024-09-11 15:50:00|179168.7|179078.7|179156.5|179066.5|179169.2|179079.2|179154.8|179064.8|18
1726069810000|2024-09-11 15:50:10|179158.7|179068.7|179160.5|179070.5|179161|179071|179158.5|179068.5|11
1726069820000|2024-09-11 15:50:20|179162.3|179072.3|179159.5|179069.5|179162.4|179072.4|179158.8|179068.8|8
1726069830000|2024-09-11 15:50:30|179158.9|179068.9|179154.1|179064.1|179159.5|179069.5|179152.7|179062.7|9
1726069840000|2024-09-11 15:50:40|179154.2|179064.2|179143.6|179053.6|179154.2|179064.2|179143.5|179053.5|7
1726069850000|2024-09-11 15:50:50|179144.5|179054.5|179147.9|179057.9|179147.9|179057.9|179141.3|179051.3|11
1726069860000|2024-09-11 15:51:00|179145.5|179055.5|179140.1|179050.1|179146.4|179056.4|179140|179050|16
1726069870000|2024-09-11 15:51:10|179140.6|179050.6|179146.9|179056.9|179149.7|179059.7|179140.6|179050.6|8
1726069880000|2024-09-11 15:51:20|179145.5|179055.5|179147.4|179057.4|179148.4|179058.4|179145.5|179055.5|8
1726069890000|2024-09-11 15:51:30|179147.5|179057.5|179147.7|179057.7|179149|179059|179146.8|179056.8|9
1726069900000|2024-09-11 15:51:40|179146.4|179056.4|179147.3|179057.3|179147.4|179057.4|179143.6|179053.6|9
1726069910000|2024-09-11 15:51:50|179145.9|179055.9|179147.7|179057.7|179147.7|179057.7|179144.6|179054.6|10
1726069920000|2024-09-11 15:52:00|179147.1|179057.1|179146.7|179056.7|179147.6|179057.6|179145.5|179055.5|10
1726069930000|2024-09-11 15:52:10|179145.9|179055.9|179147.1|179057.1|179147.2|179057.2|179145.8|179055.8|5
1726069940000|2024-09-11 15:52:20|179146.3|179056.3|179141.9|179051.9|179146.3|179056.3|179139.9|179049.9|8
1726069950000|2024-09-11 15:52:30|179141.7|179051.7|179136.7|179046.7|179141.7|179051.7|179136.7|179046.7|3
1726069960000|2024-09-11 15:52:40|179139.3|179049.3|179138.6|179048.6|179139.3|179049.3|179138.6|179048.6|2
1726069970000|2024-09-11 15:52:50|179136.7|179046.7|179112.9|179022.9|179136.7|179046.7|179110.5|179020.5|6
1726069980000|2024-09-11 15:53:00|179115.1|179025.1|179097|179007|179115.1|179025.1|179070.7|178980.7|12
1726069990000|2024-09-11 15:53:10|179096.3|179006.3|179073.2|178983.2|179096.3|179006.3|179070.3|178980.3|6
1726070000000|2024-09-11 15:53:20|179074.6|178984.6|179074|178984|179074.6|178984.6|179072.5|178982.5|7
1726070010000|2024-09-11 15:53:30|179072.8|178982.8|179100.7|179010.7|179101|179011|179072.8|178982.8|11
1726070020000|2024-09-11 15:53:40|179101.8|179011.8|179114.7|179024.7|179119.8|179029.8|179101.8|179011.8|8
1726070030000|2024-09-11 15:53:50|179115|179025|179115|179025|179116|179026|179112.1|179022.1|14
1726070040000|2024-09-11 15:54:00|179116.1|179026.1|179114.9|179024.9|179118|179028|179113.9|179023.9|13
1726070050000|2024-09-11 15:54:10|179113.2|179023.2|179115.7|179025.7|179117.9|179027.9|179113.2|179023.2|9
1726070060000|2024-09-11 15:54:20|179113.4|179023.4|179098.7|179008.7|179113.4|179023.4|179098.7|179008.7|3
1726070070000|2024-09-11 15:54:30|179097.4|179007.4|179097.4|179007.4|179097.4|179007.4|179097.4|179007.4|1
1726070080000|2024-09-11 15:54:40|179098|179008|179099|179009|179099|179009|179098|179008|4
1726070090000|2024-09-11 15:54:50|179099.4|179009.4|179101.1|179011.1|179101.4|179011.4|179098.3|179008.3|7
1726070100000|2024-09-11 15:55:00|179100.9|179010.9|179100.4|179010.4|179104.3|179014.3|179098.6|179008.6|4
1726070110000|2024-09-11 15:55:10|179100.5|179010.5|179102.9|179012.9|179102.9|179012.9|179100.5|179010.5|3
1726070120000|2024-09-11 15:55:20|179096.7|179006.7|179104.5|179014.5|179104.6|179014.6|179096.7|179006.7|4
1726070130000|2024-09-11 15:55:30|179105.1|179015.1|179105.4|179015.4|179108.6|179018.6|179105.1|179015.1|5
1726070140000|2024-09-11 15:55:40|179105.5|179015.5|179105|179015|179105.5|179015.5|179101.8|179011.8|3
1726070150000|2024-09-11 15:55:50|179104.9|179014.9|179105.5|179015.5|179105.5|179015.5|179104.9|179014.9|4
1726070160000|2024-09-11 15:56:00|179108.6|179018.6|179114.1|179024.1|179114.1|179024.1|179106.4|179016.4|7
1726070170000|2024-09-11 15:56:10|179116.4|179026.4|179117.3|179027.3|179117.5|179027.5|179115.9|179025.9|5
1726070180000|2024-09-11 15:56:20|179117.8|179027.8|179179|179089|179189.2|179099.2|179117.8|179027.8|12
1726070190000|2024-09-11 15:56:30|179194.8|179104.8|179174.8|179084.8|179195|179105|179174.8|179084.8|8
1726070200000|2024-09-11 15:56:40|179173.1|179083.1|179174.4|179084.4|179174.4|179084.4|179173.1|179083.1|4
1726070210000|2024-09-11 15:56:50|179174.3|179084.3|179143.2|179053.2|179174.3|179084.3|179137.1|179047.1|5
1726070220000|2024-09-11 15:57:00|179141.1|179051.1|179150.8|179060.8|179150.8|179060.8|179140.3|179050.3|18
1726070230000|2024-09-11 15:57:10|179148.1|179058.1|179154.1|179064.1|179154.1|179064.1|179147|179057|17
1726070240000|2024-09-11 15:57:20|179152.7|179062.7|179163.5|179073.5|179163.9|179073.9|179152.7|179062.7|11
1726070250000|2024-09-11 15:57:30|179162|179072|179149.8|179059.8|179162|179072|179149.8|179059.8|12
1726070260000|2024-09-11 15:57:40|179148.2|179058.2|179146.3|179056.3|179153.3|179063.3|179142.3|179052.3|19
1726070270000|2024-09-11 15:57:50|179149.4|179059.4|179151.9|179061.9|179151.9|179061.9|179147.5|179057.5|5
1726070280000|2024-09-11 15:58:00|179150.5|179060.5|179143.7|179053.7|179154.1|179064.1|179141.9|179051.9|18
1726070290000|2024-09-11 15:58:10|179146.1|179056.1|179143.5|179053.5|179146.1|179056.1|179141.1|179051.1|14
1726070300000|2024-09-11 15:58:20|179143.7|179053.7|179096.5|179006.5|179143.7|179053.7|179095.8|179005.8|15
1726070310000|2024-09-11 15:58:30|179098.5|179008.5|179087|178997|179099.8|179009.8|179087|178997|9
1726070320000|2024-09-11 15:58:40|179088.5|178998.5|179088.1|178998.1|179089.9|178999.9|179086.7|178996.7|8
1726070330000|2024-09-11 15:58:50|179087.3|178997.3|179095|179005|179095.1|179005.1|179087.1|178997.1|14
1726070340000|2024-09-11 15:59:00|179093.8|179003.8|179118|179028|179119.6|179029.6|179092.6|179002.6|23
1726070350000|2024-09-11 15:59:10|179116.4|179026.4|179117.4|179027.4|179117.4|179027.4|179109.4|179019.4|21
1726070360000|2024-09-11 15:59:20|179122.9|179032.9|179109.1|179019.1|179122.9|179032.9|179105.4|179015.4|11
1726070370000|2024-09-11 15:59:30|179109.4|179019.4|179097.7|179007.7|179109.4|179019.4|179097.2|179007.2|11
1726070380000|2024-09-11 15:59:40|179097.6|179007.6|179097|179007|179097.6|179007.6|179097|179007|4
1726070390000|2024-09-11 15:59:50|179098.5|179008.5|179097.8|179007.8|179100|179010|179096|179006|11
1726070400000|2024-09-11 16:00:00|179097.5|179007.5|179118.6|179028.6|179146.1|179056.1|179097.5|179007.5|25
1726070410000|2024-09-11 16:00:10|179120.3|179030.3|179107.2|179017.2|179123.1|179033.1|179107.2|179017.2|15
1726070420000|2024-09-11 16:00:20|179107.7|179017.7|179105.5|179015.5|179118.3|179028.3|179103.6|179013.6|6
1726070430000|2024-09-11 16:00:30|179110.5|179020.5|179112|179022|179115.8|179025.8|179110.5|179020.5|14
1726070440000|2024-09-11 16:00:40|179112.1|179022.1|179101.2|179011.2|179112.1|179022.1|179101.2|179011.2|7
1726070450000|2024-09-11 16:00:50|179100.7|179010.7|179107.1|179017.1|179111.5|179021.5|179100.3|179010.3|14
1726070460000|2024-09-11 16:01:00|179107.2|179017.2|179114|179024|179117.8|179027.8|179107.2|179017.2|15
1726070480000|2024-09-11 16:01:20|179113.4|179023.4|179108.4|179018.4|179113.4|179023.4|179107.7|179017.7|5
1726070490000|2024-09-11 16:01:30|179108.3|179018.3|179108.9|179018.9|179113.8|179023.8|179107.7|179017.7|9
1726070500000|2024-09-11 16:01:40|179107.9|179017.9|179107.9|179017.9|179109|179019|179107.4|179017.4|7
1726070510000|2024-09-11 16:01:50|179108|179018|179115.3|179025.3|179117.8|179027.8|179108|179018|8
1726070520000|2024-09-11 16:02:00|179115.2|179025.2|179108.2|179018.2|179115.3|179025.3|179106.4|179016.4|6
1726070530000|2024-09-11 16:02:10|179107.5|179017.5|179110.1|179020.1|179113.8|179023.8|179107.1|179017.1|6
1726070540000|2024-09-11 16:02:20|179110|179020|179096.4|179006.4|179114.4|179024.4|179087.5|178997.5|12
1726070550000|2024-09-11 16:02:30|179096.8|179006.8|179094.7|179004.7|179101.6|179011.6|179094.3|179004.3|12
1726070560000|2024-09-11 16:02:40|179092.8|179002.8|179090.3|179000.3|179092.8|179002.8|179090.3|179000.3|4
1726070570000|2024-09-11 16:02:50|179090.9|179000.9|179086.8|178996.8|179090.9|179000.9|179086.8|178996.8|3
1726070580000|2024-09-11 16:03:00|179086.9|178996.9|179081.4|178991.4|179086.9|178996.9|179081.4|178991.4|5
1726070590000|2024-09-11 16:03:10|179080.1|178990.1|179082.9|178992.9|179098.5|179008.5|179071.5|178981.5|12
1726070600000|2024-09-11 16:03:20|179083|178993|179092.7|179002.7|179092.7|179002.7|179082.4|178992.4|10
1726070610000|2024-09-11 16:03:30|179090.4|179000.4|179089|178999|179090.4|179000.4|179086.7|178996.7|11
1726070620000|2024-09-11 16:03:40|179087.8|178997.8|179078.4|178988.4|179088.5|178998.5|179078.2|178988.2|12
1726070630000|2024-09-11 16:03:50|179080.1|178990.1|179066.2|178976.2|179080.1|178990.1|179066.2|178976.2|15
1726070640000|2024-09-11 16:04:00|179065.6|178975.6|179085.2|178995.2|179085.2|178995.2|179065|178975|4
1726070650000|2024-09-11 16:04:10|179082.9|178992.9|179086.6|178996.6|179086.6|178996.6|179082.9|178992.9|8
1726070660000|2024-09-11 16:04:20|179086.5|178996.5|179086.5|178996.5|179086.6|178996.6|179086.5|178996.5|3
1726070670000|2024-09-11 16:04:30|179084.9|178994.9|179084.9|178994.9|179084.9|178994.9|179084.9|178994.9|1
1726070680000|2024-09-11 16:04:40|179087|178997|179064.3|178974.3|179088.3|178998.3|179064.3|178974.3|16
1726070690000|2024-09-11 16:04:50|179065.2|178975.2|179047.2|178957.2|179065.2|178975.2|179047.2|178957.2|14
1726070700000|2024-09-11 16:05:00|179048.8|178958.8|179053.8|178963.8|179056|178966|179048.8|178958.8|15
1726070710000|2024-09-11 16:05:10|179056.7|178966.7|179074.3|178944.3|179080.5|178966.7|179056.7|178944.3|10
1726070720000|2024-09-11 16:05:20|179057.1|178967.1|179052.1|178962.1|179057.1|178967.1|179052.1|178962.1|3
1726070730000|2024-09-11 16:05:30|179054.2|178964.2|179062.1|178932.1|179062.7|178970.8|179054.2|178932.1|8
1726070740000|2024-09-11 16:05:40|179029|178939|179031.7|178941.7|179032.9|178942.9|179022|178932|19
1726070750000|2024-09-11 16:05:50|179027.6|178937.6|179029.1|178939.1|179030.8|178940.8|179027.6|178937.6|5
1726070760000|2024-09-11 16:06:00|179032.2|178942.2|179036.4|178946.4|179042.3|178952.3|179009.5|178919.5|16
1726070770000|2024-09-11 16:06:10|179035.2|178945.2|179025|178935|179035.2|178945.2|179025|178935|7
1726070780000|2024-09-11 16:06:20|179026.9|178936.9|179016.2|178926.2|179028.5|178938.5|178973.6|178883.6|17
1726070790000|2024-09-11 16:06:30|179017.2|178927.2|179026.7|178936.7|179029.7|178939.7|179016.4|178926.4|15
1726070800000|2024-09-11 16:06:40|179027.8|178937.8|179039.7|178949.7|179042|178952|179026.4|178936.4|17
1726070810000|2024-09-11 16:06:50|179038.9|178948.9|179032.9|178942.9|179038.9|178948.9|179031.4|178941.4|6
1726070820000|2024-09-11 16:07:00|179034.2|178944.2|179036.3|178946.3|179037.3|178947.3|179034.2|178944.2|16
1726070830000|2024-09-11 16:07:10|179036.4|178946.4|179027.7|178937.7|179036.4|178946.4|179002.8|178912.8|9
1726070840000|2024-09-11 16:07:20|179026.1|178936.1|179027.4|178937.4|179027.8|178937.8|179025.4|178935.4|8
1726070850000|2024-09-11 16:07:30|179027.3|178937.3|179015.5|178925.5|179044.9|178954.9|179013.7|178923.7|17
1726070860000|2024-09-11 16:07:40|179016.2|178926.2|178979.8|178889.8|179016.2|178926.2|178979.8|178889.8|5
1726070870000|2024-09-11 16:07:50|178976.5|178886.5|179003.6|178913.6|179003.6|178913.6|178976.5|178886.5|9
1726070880000|2024-09-11 16:08:00|179002.1|178912.1|179007.5|178917.5|179007.7|178917.7|179002.1|178912.1|17
1726070890000|2024-09-11 16:08:10|179008|178918|179009.2|178919.2|179019.5|178929.5|179003.4|178913.4|12
1726070900000|2024-09-11 16:08:20|179010.4|178920.4|178980.8|178890.8|179010.4|178920.4|178979.3|178889.3|8
1726070910000|2024-09-11 16:08:30|178981|178891|179001|178911|179002.7|178912.7|178981|178891|8
1726070920000|2024-09-11 16:08:40|179003.5|178913.5|178980.8|178890.8|179003.5|178913.5|178980.1|178890.1|17
1726070930000|2024-09-11 16:08:50|178980.3|178890.3|178982.9|178892.9|178985.6|178895.6|178979|178889|13
1726070940000|2024-09-11 16:09:00|178979.6|178889.6|178986.6|178896.6|178986.9|178896.9|178978.7|178888.7|18
1726070950000|2024-09-11 16:09:10|178986.1|178896.1|178989.3|178899.3|178990.7|178900.7|178986.1|178896.1|7
1726070960000|2024-09-11 16:09:20|178979.4|178889.4|178977.5|178887.5|178979.4|178889.4|178972.2|178882.2|5
1726070970000|2024-09-11 16:09:30|178978.4|178888.4|179025.6|178935.6|179032.8|178942.8|178978.4|178888.4|6
1726070980000|2024-09-11 16:09:40|179027.5|178937.5|179052.2|178962.2|179066.2|178976.2|179014.9|178924.9|20
1726070990000|2024-09-11 16:09:50|179052.1|178962.1|179068.9|178978.9|179074.5|178984.5|179047.1|178957.1|19
1726071000000|2024-09-11 16:10:00|179069.8|178979.8|179094.9|178964.9|179098|178986.1|179069.8|178960|19
1726071010000|2024-09-11 16:10:10|179091.3|178961.3|179087.3|178997.3|179092.8|179002.8|179071.3|178961.3|18
1726071020000|2024-09-11 16:10:20|179086.6|178996.6|179101.7|178971.7|179101.7|179000.1|179076.6|178971.7|20
1726071030000|2024-09-11 16:10:30|179104.8|178974.8|179094|179004|179104.8|179004|179091.2|178974.8|5
1726071040000|2024-09-11 16:10:40|179092.9|179002.9|179086.2|178996.2|179092.9|179002.9|179082.6|178992.6|7
1726071050000|2024-09-11 16:10:50|179084|178994|179082.3|178992.3|179084|178994|179082.3|178992.3|3
1726071060000|2024-09-11 16:11:00|179084|178994|179087.1|178997.1|179087.5|178997.5|179084|178994|5
1726071070000|2024-09-11 16:11:10|179086.9|178996.9|179091.3|179001.3|179092.4|179002.4|179086.7|178996.7|4
1726071080000|2024-09-11 16:11:20|179083.5|178993.5|179105.1|178975.1|179105.1|179000.4|179080.1|178972.7|10
1726071090000|2024-09-11 16:11:30|179103.5|178973.5|179084.6|178994.6|179105.3|179000.6|179084.6|178964.6|17
1726071100000|2024-09-11 16:11:40|179087.4|178997.4|179086.6|178996.6|179087.8|178997.8|179086.6|178996.6|3
1726071110000|2024-09-11 16:11:50|179086.3|178996.3|179087.1|178997.1|179092|179002|179084.1|178994.1|11
1726071120000|2024-09-11 16:12:00|179087.6|178997.6|179109.2|179019.2|179109.2|179019.2|179083.6|178993.6|10
1726071130000|2024-09-11 16:12:10|179109.5|179019.5|179099.3|179009.3|179109.5|179019.5|179099.3|179009.3|8
1726071140000|2024-09-11 16:12:20|179096.5|179006.5|179090.5|179000.5|179096.5|179006.5|179090.4|179000.4|8
1726071150000|2024-09-11 16:12:30|179087.9|178997.9|179088.7|178998.7|179091|179001|179087.9|178997.9|5
1726071160000|2024-09-11 16:12:40|179088.4|178998.4|179094.8|179004.8|179095.2|179005.2|179087|178997|8
1726071170000|2024-09-11 16:12:50|179094.7|179004.7|179101.8|179011.8|179104.8|179014.8|179094.7|179004.7|7
1726071180000|2024-09-11 16:13:00|179102.7|179012.7|179112.9|179022.9|179112.9|179022.9|179102.7|179012.7|10
1726071190000|2024-09-11 16:13:10|179114|179024|179110.1|179020.1|179114.5|179024.5|179110|179020|7
1726071200000|2024-09-11 16:13:20|179109.6|179019.6|179109.6|179019.6|179109.6|179019.6|179109.6|179019.6|1
1726071210000|2024-09-11 16:13:30|179110.2|179020.2|179109.8|179019.8|179110.2|179020.2|179109.7|179019.7|3
1726071220000|2024-09-11 16:13:40|179110.2|179020.2|179133.7|179043.7|179133.7|179043.7|179110.2|179020.2|4
1726071230000|2024-09-11 16:13:50|179127.2|179037.2|179127.4|179037.4|179128|179038|179119.8|179029.8|11
1726071240000|2024-09-11 16:14:00|179127.1|179037.1|179131.2|179041.2|179131.2|179041.2|179127.1|179037.1|8
1726071250000|2024-09-11 16:14:10|179130.5|179040.5|179131.5|179041.5|179131.6|179041.6|179130|179040|7
1726071260000|2024-09-11 16:14:20|179131.1|179041.1|179149.4|179059.4|179150.9|179060.9|179129.5|179039.5|11
1726071270000|2024-09-11 16:14:30|179147.6|179057.6|179148.7|179058.7|179148.7|179058.7|179146.9|179056.9|7
1726071280000|2024-09-11 16:14:40|179149|179059|179149.2|179059.2|179149.2|179059.2|179149|179059|2
1726071290000|2024-09-11 16:14:50|179151.3|179061.3|179128.6|179038.6|179153.5|179063.5|179126.2|179036.2|11
1726071300000|2024-09-11 16:15:00|179130|179040|179124.9|179034.9|179130.2|179040.2|179123.1|179033.1|13
1726071310000|2024-09-11 16:15:10|179122.2|179032.2|179123.8|179033.8|179123.8|179033.8|179122.1|179032.1|5
1726071320000|2024-09-11 16:15:20|179123.4|179033.4|179129.5|179039.5|179129.5|179039.5|179123.4|179033.4|4
1726071330000|2024-09-11 16:15:30|179126.7|179036.7|179125.8|179035.8|179129.1|179039.1|179124.2|179034.2|8
1726071340000|2024-09-11 16:15:40|179123.3|179033.3|179123.3|179033.3|179123.3|179033.3|179123.3|179033.3|1
1726071350000|2024-09-11 16:15:50|179121.5|179031.5|179121.5|179031.5|179121.5|179031.5|179121.5|179031.5|1
1726071360000|2024-09-11 16:16:00|179120.2|179030.2|179123|179033|179124.7|179034.7|179120.2|179030.2|5
1726071370000|2024-09-11 16:16:10|179123.8|179033.8|179127.5|179037.5|179127.5|179037.5|179123.8|179033.8|3
1726071380000|2024-09-11 16:16:20|179147.1|179057.1|179139.4|179049.4|179147.2|179057.2|179139.4|179049.4|6
1726071390000|2024-09-11 16:16:30|179141|179051|179142.7|179052.7|179142.8|179052.8|179141|179051|4
1726071400000|2024-09-11 16:16:40|179142.6|179052.6|179144.3|179054.3|179146.3|179056.3|179142.6|179052.6|4
1726071410000|2024-09-11 16:16:50|179143.4|179053.4|179144.1|179054.1|179144.1|179054.1|179143.4|179053.4|2
1726071430000|2024-09-11 16:17:10|179144.9|179054.9|179143.4|179053.4|179144.9|179054.9|179143.4|179053.4|2
1726071440000|2024-09-11 16:17:20|179143.3|179053.3|179140|179050|179143.3|179053.3|179131.2|179041.2|8
1726071450000|2024-09-11 16:17:30|179141.7|179051.7|179126.2|179036.2|179142.1|179052.1|179126.2|179036.2|9
1726071460000|2024-09-11 16:17:40|179127.7|179037.7|179135.9|179045.9|179138.8|179048.8|179127.7|179037.7|5
1726071470000|2024-09-11 16:17:50|179134.1|179044.1|179137.8|179047.8|179137.8|179047.8|179130.7|179040.7|4
1726071480000|2024-09-11 16:18:00|179137.7|179047.7|179136|179046|179137.7|179047.7|179136|179046|3
1726071490000|2024-09-11 16:18:10|179134.7|179044.7|179112.9|179022.9|179136.6|179046.6|179111.1|179021.1|11
1726071500000|2024-09-11 16:18:20|179114.5|179024.5|179124.9|179034.9|179126.4|179036.4|179114.5|179024.5|6
1726071510000|2024-09-11 16:18:30|179123.6|179033.6|179129.1|179039.1|179129.1|179039.1|179123.6|179033.6|5
1726071520000|2024-09-11 16:18:40|179130.2|179040.2|179130.2|179040.2|179130.2|179040.2|179130.2|179040.2|1
1726071530000|2024-09-11 16:18:50|179131.4|179041.4|179132.9|179042.9|179132.9|179042.9|179131.4|179041.4|2
1726071540000|2024-09-11 16:19:00|179132.6|179042.6|179135.2|179045.2|179135.7|179045.7|179127.3|179037.3|13
1726071550000|2024-09-11 16:19:10|179133.1|179043.1|179127.6|179037.6|179133.1|179043.1|179122.8|179032.8|8
1726071560000|2024-09-11 16:19:20|179125.3|179035.3|179125.3|179035.3|179125.3|179035.3|179125.3|179035.3|1
1726071570000|2024-09-11 16:19:30|179125.7|179035.7|179137.3|179047.3|179141.8|179051.8|179125.7|179035.7|5
1726071580000|2024-09-11 16:19:40|179135.7|179045.7|179134.5|179044.5|179135.7|179045.7|179132.4|179042.4|7
1726071590000|2024-09-11 16:19:50|179135.3|179045.3|179152|179022|179152.5|179045.3|179133.1|179021.9|5
1726071600000|2024-09-11 16:20:00|179151.9|179021.9|179153.2|179023.2|179155|179025|179151.9|179021.9|4
1726071610000|2024-09-11 16:20:10|179151.4|179021.4|179131.6|179041.6|179155.8|179044.7|179122.7|179017.7|13
1726071620000|2024-09-11 16:20:20|179129.5|179039.5|179127.4|179037.4|179129.5|179039.5|179126.9|179036.9|5
1726071630000|2024-09-11 16:20:30|179126.9|179036.9|179123.2|179033.2|179129.4|179039.4|179123.2|179033.2|6
1726071640000|2024-09-11 16:20:40|179121.8|179031.8|179130.3|179040.3|179130.3|179040.3|179120.2|179030.2|9
1726071650000|2024-09-11 16:20:50|179125|179035|179130.4|179040.4|179130.4|179040.4|179125|179035|4
1726071660000|2024-09-11 16:21:00|179131|179041|179131.8|179041.8|179131.8|179041.8|179131|179041|2
1726071670000|2024-09-11 16:21:10|179132.3|179042.3|179132.4|179042.4|179132.4|179042.4|179132.3|179042.3|2
1726071680000|2024-09-11 16:21:20|179132.3|179042.3|179133.5|179043.5|179133.5|179043.5|179132.3|179042.3|3
1726071690000|2024-09-11 16:21:30|179133.8|179043.8|179133.9|179043.9|179133.9|179043.9|179133.8|179043.8|2
1726071700000|2024-09-11 16:21:40|179134.4|179044.4|179135.6|179045.6|179135.6|179045.6|179134.4|179044.4|3
1726071710000|2024-09-11 16:21:50|179135.4|179045.4|179132.9|179042.9|179135.6|179045.6|179132.8|179042.8|5
1726071720000|2024-09-11 16:22:00|179132.8|179042.8|179154.3|179024.3|179154.3|179042.8|179131.3|179021.1|5
1726071730000|2024-09-11 16:22:10|179155.9|179025.9|179155.6|179025.6|179155.9|179025.9|179155.6|179025.6|3
1726071740000|2024-09-11 16:22:20|179155.2|179025.2|179155.2|179025.2|179155.2|179025.2|179155.2|179025.2|1
1726071750000|2024-09-11 16:22:30|179152.5|179022.5|179127.6|179037.6|179154.2|179037.6|179127.6|179022.5|4
1726071760000|2024-09-11 16:22:40|179127.2|179037.2|179127.2|179037.2|179127.2|179037.2|179127.2|179037.2|1
1726071770000|2024-09-11 16:22:50|179129.8|179039.8|179129.8|179039.8|179129.8|179039.8|179129.8|179039.8|1
1726071780000|2024-09-11 16:23:00|179127.8|179037.8|179135.5|179045.5|179135.5|179045.5|179127.8|179037.8|8
1726071790000|2024-09-11 16:23:10|179137.5|179047.5|179070.8|178980.8|179137.5|179047.5|179060.8|178970.8|12
1726071800000|2024-09-11 16:23:20|179070.1|178980.1|179060.8|178970.8|179070.1|178980.1|179057.3|178967.3|11
1726071810000|2024-09-11 16:23:30|179061.4|178971.4|179058.5|178968.5|179061.4|178971.4|179057.6|178967.6|8
1726071820000|2024-09-11 16:23:40|179061.4|178971.4|179060.3|178970.3|179065.3|178975.3|179058.3|178968.3|9
1726071830000|2024-09-11 16:23:50|179059.6|178969.6|179058.2|178968.2|179060.1|178970.1|179053.9|178963.9|4
1726071840000|2024-09-11 16:24:00|179058.7|178968.7|179058.7|178968.7|179058.7|178968.7|179058.7|178968.7|1
1726071860000|2024-09-11 16:24:20|179053.6|178963.6|179054.7|178964.7|179054.7|178964.7|179053.6|178963.6|2
1726071870000|2024-09-11 16:24:30|179049.9|178959.9|179060.9|178970.9|179060.9|178970.9|179049.9|178959.9|3
1726071880000|2024-09-11 16:24:40|179059.3|178969.3|179064.7|178974.7|179064.7|178974.7|179059.3|178969.3|4
1726071890000|2024-09-11 16:24:50|179063.7|178973.7|179064.6|178974.6|179064.6|178974.6|179062.7|178972.7|4
1726071900000|2024-09-11 16:25:00|179063.9|178973.9|179080.8|178990.8|179080.8|178990.8|179063.9|178973.9|8
1726071910000|2024-09-11 16:25:10|179080.7|178990.7|179100.2|178970.2|179100.2|178990.7|179080.2|178970.2|3
1726071920000|2024-09-11 16:25:20|179100.3|178970.3|179100.4|178970.4|179103.5|178973.5|179100.3|178970.3|3
1726071930000|2024-09-11 16:25:30|179077.9|178987.9|179103.5|179013.5|179107.5|179017.5|179077.9|178987.9|7
1726071940000|2024-09-11 16:25:40|179100.7|179010.7|179098.6|179008.6|179100.7|179010.7|179096.6|179006.6|5
1726071950000|2024-09-11 16:25:50|179097.9|179007.9|179100|179010|179108.2|179018.2|179091.2|179001.2|13
1726071960000|2024-09-11 16:26:00|179097.6|179007.6|179097.3|179007.3|179101.3|179011.3|179097.1|179007.1|8
1726071970000|2024-09-11 16:26:10|179096.7|179006.7|179101.4|179011.4|179102|179012|179096.7|179006.7|7
1726071990000|2024-09-11 16:26:30|179101.5|179011.5|179100.3|179010.3|179101.5|179011.5|179091.6|179001.6|9
1726072000000|2024-09-11 16:26:40|179095.6|179005.6|179095.8|179005.8|179098.3|179008.3|179092.6|179002.6|11
1726072010000|2024-09-11 16:26:50|179098.2|179008.2|179098.4|179008.4|179098.4|179008.4|179095.2|179005.2|5
1726072020000|2024-09-11 16:27:00|179098.5|179008.5|179098.1|179008.1|179098.5|179008.5|179098.1|179008.1|2
1726072030000|2024-09-11 16:27:10|179098.6|179008.6|179097|179007|179098.6|179008.6|179095.6|179005.6|7
1726072040000|2024-09-11 16:27:20|179099.5|179009.5|179099.8|179009.8|179100.1|179010.1|179099.5|179009.5|3
1726072050000|2024-09-11 16:27:30|179101.7|179011.7|179102.1|179012.1|179106.7|179016.7|179101.1|179011.1|7
1726072060000|2024-09-11 16:27:40|179103.9|179013.9|179107.3|179017.3|179107.3|179017.3|179102.8|179012.8|6
1726072070000|2024-09-11 16:27:50|179107.1|179017.1|179098.9|179008.9|179107.1|179017.1|179098.9|179008.9|5
1726072080000|2024-09-11 16:28:00|179098.7|179008.7|179097.3|179007.3|179098.7|179008.7|179096.5|179006.5|6
1726072090000|2024-09-11 16:28:10|179097.9|179007.9|179098.7|179008.7|179098.9|179008.9|179097.9|179007.9|5
1726072100000|2024-09-11 16:28:20|179096.6|179006.6|179099.8|179009.8|179099.8|179009.8|179096.6|179006.6|5
1726072110000|2024-09-11 16:28:30|179101|179011|179099.8|179009.8|179101|179011|179099.8|179009.8|2
1726072120000|2024-09-11 16:28:40|179100.1|179010.1|179170.9|179080.9|179170.9|179080.9|179100.1|179010.1|4
1726072130000|2024-09-11 16:28:50|179173.2|179083.2|179193.1|179103.1|179193.1|179103.1|179173.2|179083.2|3
1726072140000|2024-09-11 16:29:00|179191.5|179101.5|179189.7|179099.7|179191.6|179101.6|179187.2|179097.2|8
1726072160000|2024-09-11 16:29:20|179189.9|179099.9|179191|179101|179191.3|179101.3|179189.7|179099.7|5
1726072170000|2024-09-11 16:29:30|179191.1|179101.1|179185.7|179095.7|179191.1|179101.1|179185.7|179095.7|8
1726072180000|2024-09-11 16:29:40|179185.8|179095.8|179191.2|179101.2|179197|179107|179181.2|179091.2|10
1726072190000|2024-09-11 16:29:50|179190.9|179100.9|179196.2|179106.2|179196.2|179106.2|179190.9|179100.9|6
1726072200000|2024-09-11 16:30:00|179200.4|179110.4|179196.5|179106.5|179200.4|179110.4|179196.3|179106.3|5
1726072210000|2024-09-11 16:30:10|179196.6|179106.6|179180.5|179090.5|179200.2|179110.2|179180.3|179090.3|15
1726072220000|2024-09-11 16:30:20|179180.7|179090.7|179180.9|179090.9|179181.2|179091.2|179179.9|179089.9|5
1726072230000|2024-09-11 16:30:30|179183.4|179093.4|179184.3|179094.3|179184.4|179094.4|179181.1|179091.1|7
1726072240000|2024-09-11 16:30:40|179181.6|179091.6|179176.1|179086.1|179181.6|179091.6|179174.2|179084.2|11
1726072250000|2024-09-11 16:30:50|179174.9|179084.9|179176.2|179086.2|179176.8|179086.8|179174.8|179084.8|4
1726072260000|2024-09-11 16:31:00|179174.7|179084.7|179175.4|179085.4|179175.4|179085.4|179173.3|179083.3|10
1726072270000|2024-09-11 16:31:10|179174.8|179084.8|179170.9|179080.9|179174.8|179084.8|179170.9|179080.9|8
1726072280000|2024-09-11 16:31:20|179168.8|179078.8|179172|179082|179172|179082|179164.9|179074.9|11
1726072290000|2024-09-11 16:31:30|179172.8|179082.8|179173.1|179083.1|179174.4|179084.4|179172.8|179082.8|5
1726072300000|2024-09-11 16:31:40|179173.5|179083.5|179175.1|179085.1|179175.1|179085.1|179170.4|179080.4|10
1726072310000|2024-09-11 16:31:50|179160|179070|179175.3|179085.3|179175.3|179085.3|179155.7|179065.7|3
1726072320000|2024-09-11 16:32:00|179175.7|179085.7|179170.2|179080.2|179175.7|179085.7|179170.2|179080.2|12
1726072330000|2024-09-11 16:32:10|179172|179082|179170.1|179080.1|179172.7|179082.7|179170.1|179080.1|7
1726072340000|2024-09-11 16:32:20|179169|179079|179176|179086|179176|179086|179169|179079|9
1726072350000|2024-09-11 16:32:30|179174.4|179084.4|179173.3|179083.3|179175.9|179085.9|179169.6|179079.6|11
1726072360000|2024-09-11 16:32:40|179175.2|179085.2|179178.3|179088.3|179178.3|179088.3|179175.1|179085.1|5
1726072370000|2024-09-11 16:32:50|179178.9|179088.9|179172.7|179082.7|179178.9|179088.9|179172.2|179082.2|7
1726072380000|2024-09-11 16:33:00|179174.4|179084.4|179171.4|179081.4|179175|179085|179171.4|179081.4|3
1726072400000|2024-09-11 16:33:20|179172.2|179082.2|179175.6|179085.6|179178.2|179088.2|179171.3|179081.3|4
1726072410000|2024-09-11 16:33:30|179177|179087|179177.3|179087.3|179177.3|179087.3|179176|179086|3
1726072420000|2024-09-11 16:33:40|179176.6|179086.6|179173|179083|179176.6|179086.6|179171.9|179081.9|5
1726072430000|2024-09-11 16:33:50|179173.5|179083.5|179173.4|179083.4|179173.5|179083.5|179170.1|179080.1|6
1726072440000|2024-09-11 16:34:00|179172.9|179082.9|179170.8|179080.8|179174.4|179084.4|179170.8|179080.8|7
1726072450000|2024-09-11 16:34:10|179171|179081|179171.4|179081.4|179171.4|179081.4|179171|179081|2
1726072460000|2024-09-11 16:34:20|179172.7|179082.7|179170.1|179080.1|179173.1|179083.1|179170.1|179080.1|5
1726072470000|2024-09-11 16:34:30|179169.7|179079.7|179171.1|179081.1|179174.1|179084.1|179169.7|179079.7|11
1726072480000|2024-09-11 16:34:40|179171.4|179081.4|179170.5|179080.5|179171.9|179081.9|179168.9|179078.9|7
1726072490000|2024-09-11 16:34:50|179169.3|179079.3|179171.4|179081.4|179171.4|179081.4|179169.3|179079.3|4
1726072500000|2024-09-11 16:35:00|179175.5|179085.5|179176.4|179086.4|179176.4|179086.4|179175.5|179085.5|2
1726072510000|2024-09-11 16:35:10|179175.7|179085.7|179168|179078|179176.8|179086.8|179168|179078|5
1726072520000|2024-09-11 16:35:20|179167.6|179077.6|179169.8|179079.8|179174.6|179084.6|179165.8|179075.8|19
1726072530000|2024-09-11 16:35:30|179170.1|179080.1|179166.3|179076.3|179170.1|179080.1|179164.8|179074.8|4
1726072540000|2024-09-11 16:35:40|179170.3|179080.3|179170.3|179080.3|179170.4|179080.4|179170.3|179080.3|3
1726072550000|2024-09-11 16:35:50|179170.2|179080.2|179167.1|179077.1|179171.2|179081.2|179167.1|179077.1|5
1726072560000|2024-09-11 16:36:00|179167.4|179077.4|179174.8|179084.8|179174.8|179084.8|179167.4|179077.4|7
1726072570000|2024-09-11 16:36:10|179173.8|179083.8|179174.5|179084.5|179174.5|179084.5|179173.5|179083.5|4
1726072580000|2024-09-11 16:36:20|179174.4|179084.4|179161.5|179071.5|179174.5|179084.5|179161.5|179071.5|4
1726072590000|2024-09-11 16:36:30|179158.7|179068.7|179151.1|179061.1|179161.2|179071.2|179149.6|179059.6|11
1726072600000|2024-09-11 16:36:40|179153|179063|179158.3|179068.3|179158.3|179068.3|179152.2|179062.2|8
1726072610000|2024-09-11 16:36:50|179159.5|179069.5|179159.5|179069.5|179159.9|179069.9|179159.5|179069.5|3
1726072620000|2024-09-11 16:37:00|179159.2|179069.2|179156|179066|179159.2|179069.2|179155.5|179065.5|4
1726072630000|2024-09-11 16:37:10|179155.6|179065.6|179155.5|179065.5|179157.2|179067.2|179153.8|179063.8|4
1726072640000|2024-09-11 16:37:20|179151.1|179061.1|179154.6|179064.6|179155.7|179065.7|179151.1|179061.1|3
1726072650000|2024-09-11 16:37:30|179155.3|179065.3|179087.6|178997.6|179155.3|179065.3|179085.1|178995.1|10
1726072660000|2024-09-11 16:37:40|179089.2|178999.2|179080.3|178990.3|179092.5|179002.5|179080|178990|13
1726072670000|2024-09-11 16:37:50|179081.7|178991.7|179078|178988|179081.7|178991.7|179076.6|178986.6|9
1726072680000|2024-09-11 16:38:00|179077.6|178987.6|179080.6|178990.6|179080.6|178990.6|179077.5|178987.5|5
1726072690000|2024-09-11 16:38:10|179082.8|178992.8|179085.6|178995.6|179086.9|178996.9|179082.8|178992.8|7
1726072700000|2024-09-11 16:38:20|179085.7|178995.7|179086.4|178996.4|179086.4|178996.4|179085.7|178995.7|4
1726072710000|2024-09-11 16:38:30|179085.8|178995.8|179085.9|178995.9|179089|178999|179083.6|178993.6|11
1726072720000|2024-09-11 16:38:40|179086.8|178996.8|179103.5|179013.5|179104.2|179014.2|179086|178996|10
1726072730000|2024-09-11 16:38:50|179104|179014|179100|179010|179104|179014|179099.7|179009.7|12
1726072740000|2024-09-11 16:39:00|179101.9|179011.9|179100.8|179010.8|179101.9|179011.9|179098.3|179008.3|4
1726072750000|2024-09-11 16:39:10|179100.2|179010.2|179096|179006|179100.2|179010.2|179095.3|179005.3|7
1726072760000|2024-09-11 16:39:20|179095.9|179005.9|179099.2|179009.2|179100|179010|179095.9|179005.9|6
1726072770000|2024-09-11 16:39:30|179098.6|179008.6|179108.1|179018.1|179108.9|179018.9|179098.6|179008.6|10
1726072780000|2024-09-11 16:39:40|179108.8|179018.8|179122.8|179032.8|179123.1|179033.1|179108.8|179018.8|9
1726072790000|2024-09-11 16:39:50|179127.4|179037.4|179128.6|179038.6|179129.8|179039.8|179127.4|179037.4|6
1726072800000|2024-09-11 16:40:00|179128.2|179038.2|179147.4|179057.4|179153.2|179063.2|179128.2|179038.2|14
1726072810000|2024-09-11 16:40:10|179148.2|179058.2|179145.2|179055.2|179151.6|179061.6|179144.4|179054.4|15
1726072820000|2024-09-11 16:40:20|179145.3|179055.3|179144.7|179054.7|179149.5|179059.5|179143.1|179053.1|10
1726072830000|2024-09-11 16:40:30|179145.2|179055.2|179153.4|179063.4|179155.9|179065.9|179145.2|179055.2|6
1726072840000|2024-09-11 16:40:40|179154.3|179064.3|179154.2|179064.2|179156.9|179066.9|179151.4|179061.4|11
1726072850000|2024-09-11 16:40:50|179150.8|179060.8|179152.2|179062.2|179152.2|179062.2|179150.8|179060.8|3
1726072860000|2024-09-11 16:41:00|179152.6|179062.6|179161.8|179071.8|179161.8|179071.8|179149.6|179059.6|7
1726072870000|2024-09-11 16:41:10|179160|179070|179164.7|179074.7|179166.1|179076.1|179155.4|179065.4|9
1726072880000|2024-09-11 16:41:20|179163.6|179073.6|179162.6|179072.6|179168|179078|179161.4|179071.4|7
1726072890000|2024-09-11 16:41:30|179162.2|179072.2|179163.4|179073.4|179163.4|179073.4|179160.9|179070.9|8
1726072900000|2024-09-11 16:41:40|179163.9|179073.9|179162.8|179072.8|179163.9|179073.9|179162.8|179072.8|2
1726072910000|2024-09-11 16:41:50|179161.1|179071.1|179158.1|179068.1|179161.1|179071.1|179157.5|179067.5|10
1726072920000|2024-09-11 16:42:00|179158.2|179068.2|179158|179068|179158.2|179068.2|179158|179068|2
1726072930000|2024-09-11 16:42:10|179158.1|179068.1|179158.1|179068.1|179158.1|179068.1|179158.1|179068.1|1
1726072940000|2024-09-11 16:42:20|179163.2|179073.2|179161.8|179071.8|179164.6|179074.6|179161.2|179071.2|4
1726072950000|2024-09-11 16:42:30|179162.7|179072.7|179161.5|179071.5|179162.7|179072.7|179161.5|179071.5|5
1726072960000|2024-09-11 16:42:40|179162|179072|179161.7|179071.7|179162.3|179072.3|179160.8|179070.8|7
1726072970000|2024-09-11 16:42:50|179160.2|179070.2|179165.4|179075.4|179166.1|179076.1|179160|179070|9
1726072980000|2024-09-11 16:43:00|179165.6|179075.6|179164.3|179074.3|179165.6|179075.6|179161.6|179071.6|7
1726072990000|2024-09-11 16:43:10|179163.4|179073.4|179163.4|179073.4|179163.4|179073.4|179163.4|179073.4|1
1726073000000|2024-09-11 16:43:20|179159.8|179069.8|179159.8|179069.8|179160.2|179070.2|179156.6|179066.6|9
1726073010000|2024-09-11 16:43:30|179159.7|179069.7|179160.7|179070.7|179160.7|179070.7|179159.7|179069.7|4
1726073020000|2024-09-11 16:43:40|179164.6|179074.6|179164.9|179074.9|179164.9|179074.9|179164.6|179074.6|2
1726073030000|2024-09-11 16:43:50|179171.7|179081.7|179161.7|179071.7|179171.7|179081.7|179161.7|179071.7|9
1726073040000|2024-09-11 16:44:00|179160.9|179070.9|179160.9|179070.9|179161.3|179071.3|179160.8|179070.8|5
1726073050000|2024-09-11 16:44:10|179160.1|179070.1|179157|179067|179160.8|179070.8|179157|179067|4
1726073060000|2024-09-11 16:44:20|179156.7|179066.7|179168.3|179078.3|179171|179081|179156.7|179066.7|6
1726073070000|2024-09-11 16:44:30|179168.4|179078.4|179168.4|179078.4|179168.4|179078.4|179168.4|179078.4|1
1726073080000|2024-09-11 16:44:40|179168.5|179078.5|179168.5|179078.5|179168.5|179078.5|179168.5|179078.5|1
1726073090000|2024-09-11 16:44:50|179165.9|179075.9|179160.6|179070.6|179165.9|179075.9|179159.3|179069.3|8
1726073100000|2024-09-11 16:45:00|179159|179069|179159.8|179069.8|179159.8|179069.8|179153.7|179063.7|9
1726073110000|2024-09-11 16:45:10|179159.9|179069.9|179159.7|179069.7|179159.9|179069.9|179159.7|179069.7|2
1726073120000|2024-09-11 16:45:20|179163|179073|179137.7|179047.7|179163|179073|179137|179047|8
1726073130000|2024-09-11 16:45:30|179137.1|179047.1|179144.3|179054.3|179147.4|179057.4|179137.1|179047.1|3
1726073140000|2024-09-11 16:45:40|179144.6|179054.6|179144.2|179054.2|179144.6|179054.6|179144.2|179054.2|2
1726073150000|2024-09-11 16:45:50|179143.9|179053.9|179144.1|179054.1|179144.2|179054.2|179143.9|179053.9|3
1726073160000|2024-09-11 16:46:00|179144.2|179054.2|179145.5|179055.5|179145.5|179055.5|179143.8|179053.8|5
1726073170000|2024-09-11 16:46:10|179144.7|179054.7|179143.5|179053.5|179144.7|179054.7|179143.5|179053.5|2
1726073180000|2024-09-11 16:46:20|179143.6|179053.6|179148.7|179058.7|179148.7|179058.7|179143.5|179053.5|5
1726073190000|2024-09-11 16:46:30|179145.4|179055.4|179137.8|179047.8|179145.4|179055.4|179137.6|179047.6|5
1726073200000|2024-09-11 16:46:40|179136.5|179046.5|179135.5|179045.5|179136.5|179046.5|179135.3|179045.3|5
1726073210000|2024-09-11 16:46:50|179134.2|179044.2|179141.4|179051.4|179141.4|179051.4|179134.2|179044.2|10
1726073220000|2024-09-11 16:47:00|179141.5|179051.5|179141.5|179051.5|179141.5|179051.5|179140.4|179050.4|6
1726073230000|2024-09-11 16:47:10|179140.4|179050.4|179140.8|179050.8|179141.2|179051.2|179140.1|179050.1|5
1726073240000|2024-09-11 16:47:20|179139.6|179049.6|179144.4|179054.4|179144.4|179054.4|179138.4|179048.4|3
1726073250000|2024-09-11 16:47:30|179144.1|179054.1|179149.6|179059.6|179149.6|179059.6|179144.1|179054.1|4
1726073260000|2024-09-11 16:47:40|179148.5|179058.5|179149.7|179059.7|179149.9|179059.9|179148.5|179058.5|4
1726073270000|2024-09-11 16:47:50|179149.5|179059.5|179146.7|179056.7|179149.9|179059.9|179146.7|179056.7|4
1726073280000|2024-09-11 16:48:00|179146.8|179056.8|179146.8|179056.8|179146.8|179056.8|179146.8|179056.8|1
1726073290000|2024-09-11 16:48:10|179151.7|179061.7|179144.8|179054.8|179151.7|179061.7|179144.8|179054.8|5
1726073300000|2024-09-11 16:48:20|179145.6|179055.6|179141.1|179051.1|179145.6|179055.6|179141.1|179051.1|3
1726073310000|2024-09-11 16:48:30|179138.9|179048.9|179138.7|179048.7|179138.9|179048.9|179138.7|179048.7|2
1726073320000|2024-09-11 16:48:40|179140.4|179050.4|179150.6|179060.6|179150.6|179060.6|179140.4|179050.4|6
1726073330000|2024-09-11 16:48:50|179150.5|179060.5|179148.6|179058.6|179150.5|179060.5|179143.1|179053.1|9
1726073340000|2024-09-11 16:49:00|179146.3|179056.3|179138.2|179048.2|179146.3|179056.3|179138.2|179048.2|3
1726073350000|2024-09-11 16:49:10|179140.6|179050.6|179148.4|179058.4|179149.5|179059.5|179140.6|179050.6|5
1726073360000|2024-09-11 16:49:20|179148.5|179058.5|179152.2|179062.2|179152.2|179062.2|179148.5|179058.5|4
1726073370000|2024-09-11 16:49:30|179151.6|179061.6|179150.9|179060.9|179151.6|179061.6|179150.9|179060.9|3
1726073380000|2024-09-11 16:49:40|179149.8|179059.8|179147.7|179057.7|179151.5|179061.5|179146.5|179056.5|10
1726073390000|2024-09-11 16:49:50|179149.9|179059.9|179152|179062|179154.2|179064.2|179149.9|179059.9|7
1726073400000|2024-09-11 16:50:00|179150.7|179060.7|179139.6|179049.6|179150.7|179060.7|179139.6|179049.6|10
1726073410000|2024-09-11 16:50:10|179139.5|179049.5|179139.5|179049.5|179139.5|179049.5|179139.5|179049.5|1
1726073420000|2024-09-11 16:50:20|179140.9|179050.9|179138.7|179048.7|179140.9|179050.9|179138.7|179048.7|4
1726073430000|2024-09-11 16:50:30|179139.1|179049.1|179139.4|179049.4|179139.4|179049.4|179139.1|179049.1|2
1726073450000|2024-09-11 16:50:50|179137.4|179047.4|179150.5|179060.5|179152.6|179062.6|179137.4|179047.4|7
1726073460000|2024-09-11 16:51:00|179149|179059|179147.9|179057.9|179149|179059|179145.8|179055.8|5
1726073470000|2024-09-11 16:51:10|179148.4|179058.4|179141.3|179051.3|179148.4|179058.4|179141.3|179051.3|3
1726073480000|2024-09-11 16:51:20|179143.3|179053.3|179146.9|179056.9|179149.4|179059.4|179143.3|179053.3|9
1726073490000|2024-09-11 16:51:30|179147.7|179057.7|179142|179052|179147.7|179057.7|179138.1|179048.1|5
1726073500000|2024-09-11 16:51:40|179140.1|179050.1|179140.1|179050.1|179140.1|179050.1|179140.1|179050.1|1
1726073510000|2024-09-11 16:51:50|179140.9|179050.9|179173.8|179083.8|179175.4|179085.4|179140.9|179050.9|11
1726073520000|2024-09-11 16:52:00|179173.6|179083.6|179172.2|179082.2|179173.6|179083.6|179172.2|179082.2|2
1726073530000|2024-09-11 16:52:10|179171.2|179081.2|179170.7|179080.7|179171.2|179081.2|179170.7|179080.7|2
1726073540000|2024-09-11 16:52:20|179173.4|179083.4|179177.6|179087.6|179178|179088|179173.4|179083.4|4
1726073550000|2024-09-11 16:52:30|179177.8|179087.8|179170.8|179080.8|179177.8|179087.8|179170.8|179080.8|3
1726073560000|2024-09-11 16:52:40|179170.7|179080.7|179170.7|179080.7|179170.7|179080.7|179170.7|179080.7|1
1726073570000|2024-09-11 16:52:50|179169.1|179079.1|179169.1|179079.1|179169.1|179079.1|179169.1|179079.1|1
1726073580000|2024-09-11 16:53:00|179166.4|179076.4|179174.9|179084.9|179174.9|179084.9|179166.4|179076.4|4
1726073590000|2024-09-11 16:53:10|179173.1|179083.1|179174.2|179084.2|179174.2|179084.2|179169.7|179079.7|4
1726073600000|2024-09-11 16:53:20|179174.1|179084.1|179175.4|179085.4|179175.4|179085.4|179174.1|179084.1|3
1726073610000|2024-09-11 16:53:30|179174.9|179084.9|179174|179084|179174.9|179084.9|179173.7|179083.7|4
1726073620000|2024-09-11 16:53:40|179177.2|179087.2|179176.6|179086.6|179177.2|179087.2|179176.4|179086.4|4
1726073630000|2024-09-11 16:53:50|179174|179084|179173.9|179083.9|179174.2|179084.2|179173.9|179083.9|3
1726073640000|2024-09-11 16:54:00|179173.4|179083.4|179166.8|179076.8|179173.9|179083.9|179166.8|179076.8|7
1726073650000|2024-09-11 16:54:10|179166.3|179076.3|179166.5|179076.5|179166.7|179076.7|179166.1|179076.1|5
1726073660000|2024-09-11 16:54:20|179166.1|179076.1|179176.6|179086.6|179176.6|179086.6|179166.1|179076.1|5
1726073670000|2024-09-11 16:54:30|179175.7|179085.7|179170.2|179080.2|179176.1|179086.1|179170.2|179080.2|9
1726073680000|2024-09-11 16:54:40|179169.9|179079.9|179175|179085|179175|179085|179169.5|179079.5|7
1726073690000|2024-09-11 16:54:50|179175.7|179085.7|179175.7|179085.7|179175.7|179085.7|179175.7|179085.7|1
1726073700000|2024-09-11 16:55:00|179181.2|179091.2|179179.1|179089.1|179184.3|179094.3|179178.7|179088.7|6
1726073710000|2024-09-11 16:55:10|179179.9|179089.9|179189|179099|179189|179099|179179.9|179089.9|4
1726073720000|2024-09-11 16:55:20|179187.8|179097.8|179171.5|179081.5|179187.8|179097.8|179171.5|179081.5|3
1726073730000|2024-09-11 16:55:30|179174.6|179084.6|179174.6|179084.6|179174.6|179084.6|179174.6|179084.6|1
1726073740000|2024-09-11 16:55:40|179173.9|179083.9|179173.9|179083.9|179173.9|179083.9|179173.9|179083.9|1
1726073750000|2024-09-11 16:55:50|179170.9|179080.9|179206.6|179076.6|179206.6|179082.3|179170.9|179072|4
1726073760000|2024-09-11 16:56:00|179207.6|179077.6|179207.6|179077.6|179207.6|179077.6|179207.6|179077.6|1
1726073770000|2024-09-11 16:56:10|179194.8|179064.8|179194.8|179064.8|179194.8|179064.8|179194.8|179064.8|1
1726073780000|2024-09-11 16:56:20|179249.4|179159.4|179250.7|179160.7|179252.4|179162.4|179249.4|179159.4|3
1726073790000|2024-09-11 16:56:30|179246.5|179156.5|179242.9|179152.9|179246.5|179156.5|179242.6|179152.6|5
1726073800000|2024-09-11 16:56:40|179231.8|179141.8|179246.9|179156.9|179246.9|179156.9|179231.8|179141.8|5
1726073810000|2024-09-11 16:56:50|179246.7|179156.7|179250|179160|179250|179160|179243.2|179153.2|9
1726073820000|2024-09-11 16:57:00|179250.1|179160.1|179252.3|179162.3|179252.3|179162.3|179250.1|179160.1|3
1726073830000|2024-09-11 16:57:10|179251.5|179161.5|179252.7|179162.7|179253.9|179163.9|179248.8|179158.8|10
1726073840000|2024-09-11 16:57:20|179253.3|179163.3|179259.6|179169.6|179259.6|179169.6|179253.3|179163.3|3
1726073860000|2024-09-11 16:57:40|179257.4|179167.4|179253.9|179163.9|179257.4|179167.4|179251.2|179161.2|5
1726073870000|2024-09-11 16:57:50|179237.5|179147.5|179245|179155|179245.9|179155.9|179237.5|179147.5|9
1726073880000|2024-09-11 16:58:00|179244.5|179154.5|179240.6|179150.6|179244.5|179154.5|179233.3|179143.3|7
1726073890000|2024-09-11 16:58:10|179239.5|179149.5|179232.8|179142.8|179239.5|179149.5|179226|179136|26
1726073900000|2024-09-11 16:58:20|179233.1|179143.1|179235.6|179145.6|179235.6|179145.6|179233.1|179143.1|3
1726073910000|2024-09-11 16:58:30|179226.2|179136.2|179234.8|179144.8|179234.8|179144.8|179226.2|179136.2|6
1726073920000|2024-09-11 16:58:40|179233.9|179143.9|179234.2|179144.2|179235.9|179145.9|179230.3|179140.3|5
1726073930000|2024-09-11 16:58:50|179233.8|179143.8|179213.1|179123.1|179234.9|179144.9|179213.1|179123.1|5
1726073940000|2024-09-11 16:59:00|179194.9|179104.9|179194.1|179104.1|179206.5|179116.5|179192.3|179102.3|21
1726073950000|2024-09-11 16:59:10|179193.5|179103.5|179173.8|179083.8|179197.4|179107.4|179173.7|179083.7|10
1726073960000|2024-09-11 16:59:20|179174.7|179084.7|179168.1|179078.1|179175.7|179085.7|179168.1|179078.1|8
1726073970000|2024-09-11 16:59:30|179168|179078|179149.6|179059.6|179174.7|179084.7|179149.6|179059.6|22
1726073980000|2024-09-11 16:59:40|179150.7|179060.7|179147.4|179057.4|179150.7|179060.7|179147.4|179057.4|3
1726073990000|2024-09-11 16:59:50|179149|179059|179177.8|179087.8|179177.8|179087.8|179144.8|179054.8|16
1726074000000|2024-09-11 17:00:00|179176.3|179086.3|179176.2|179086.2|179177.5|179087.5|179172.7|179082.7|11
1726074010000|2024-09-11 17:00:10|179172|179082|179152|179062|179172|179082|179144.8|179054.8|10
1726074020000|2024-09-11 17:00:20|179148.7|179058.7|179154.3|179064.3|179154.3|179064.3|179128.8|179038.8|12
1726074030000|2024-09-11 17:00:30|179155.1|179065.1|179157.3|179067.3|179163.6|179073.6|179151.8|179061.8|9
1726074040000|2024-09-11 17:00:40|179159|179069|179155.6|179065.6|179159|179069|179140.2|179050.2|18
1726074050000|2024-09-11 17:00:50|179154.8|179064.8|179132.4|179042.4|179154.8|179064.8|179129.6|179039.6|15
1726074060000|2024-09-11 17:01:00|179131|179041|179132.4|179042.4|179132.8|179042.8|179124.1|179034.1|9
1726074070000|2024-09-11 17:01:10|179136.3|179046.3|179104.8|179014.8|179136.3|179046.3|179085.1|178995.1|12
1726074080000|2024-09-11 17:01:20|179102.1|179012.1|179147.4|179057.4|179147.4|179057.4|179094.7|179004.7|23
1726074090000|2024-09-11 17:01:30|179148.1|179058.1|179120.1|179030.1|179158.9|179068.9|179107|179017|25
1726074100000|2024-09-11 17:01:40|179118.9|179028.9|179101|179011|179125.1|179035.1|179095.8|179005.8|14
1726074110000|2024-09-11 17:01:50|179102.6|179012.6|179097.7|179007.7|179102.6|179012.6|179095.7|179005.7|13
1726074120000|2024-09-11 17:02:00|179096.2|179006.2|179028.1|178938.1|179097.7|179007.7|179021.9|178928.7|19
1726074130000|2024-09-11 17:02:10|179030|178940|179040.8|178950.8|179040.8|178950.8|179024.6|178934.6|12
1726074140000|2024-09-11 17:02:20|179046.3|178956.3|179060.7|178970.7|179090.5|178980.9|179046.3|178956.3|14
1726074150000|2024-09-11 17:02:30|179058.1|178968.1|179088.8|178998.8|179088.8|178998.8|179058.1|178968.1|14
1726074160000|2024-09-11 17:02:40|179086.8|178996.8|179085.3|178995.3|179087.3|178997.3|179081.8|178991.8|18
1726074170000|2024-09-11 17:02:50|179086|178996|179092.4|179002.4|179092.4|179002.4|179082.9|178992.9|10
1726074180000|2024-09-11 17:03:00|179094.5|179004.5|179085.9|178995.9|179095.5|179005.5|179084.9|178994.9|15
1726074190000|2024-09-11 17:03:10|179088.3|178998.3|179089.3|178999.3|179090.2|179000.2|179085|178995|11
1726074200000|2024-09-11 17:03:20|179087.3|178997.3|179083|178993|179087.3|178997.3|179075.5|178985.5|16
1726074210000|2024-09-11 17:03:30|179085.1|178995.1|179115.3|178985.3|179121.6|179012.8|179085.1|178982.3|16
1726074220000|2024-09-11 17:03:40|179112|178982|179111.1|178981.1|179115|178985|179109.4|178979.4|15
1726074230000|2024-09-11 17:03:50|179111.7|178981.7|179105.7|178975.7|179115.4|178985.4|179102.2|178972.2|11
1726074240000|2024-09-11 17:04:00|179105.8|178975.8|179161.7|179031.7|179166.2|179036.2|179105.8|178975.8|19
1726074250000|2024-09-11 17:04:10|179163.8|179033.8|179161.3|179031.3|179173.4|179043.4|179161|179031|8
1726074260000|2024-09-11 17:04:20|179161.8|179031.8|179162.2|179032.2|179168.9|179038.9|179159.7|179029.7|10
1726074270000|2024-09-11 17:04:30|179172.4|179042.4|179142.3|179012.3|179172.4|179042.4|179142.3|179012.3|19
1726074280000|2024-09-11 17:04:40|179154.3|179024.3|179153.3|179023.3|179159.6|179029.6|179148.2|179018.2|26
1726074290000|2024-09-11 17:04:50|179153.6|179023.6|179153.6|179023.6|179156.1|179026.1|179149.2|179019.2|7
1726074300000|2024-09-11 17:05:00|179156.2|179026.2|179157|179027|179158.9|179028.9|179145.2|179015.2|14
1726074310000|2024-09-11 17:05:10|179152.8|179022.8|179148.5|179018.5|179160.4|179030.4|179146.2|179016.2|25
1726074320000|2024-09-11 17:05:20|179151.7|179021.7|179159.2|179029.2|179159.8|179029.8|179149.8|179019.8|14
1726074330000|2024-09-11 17:05:30|179158|179028|179153.8|179023.8|179160.5|179030.5|179148.4|179018.4|22
1726074340000|2024-09-11 17:05:40|179151.8|179021.8|179142.5|179012.5|179156.2|179026.2|179103.3|178999|14
1726074350000|2024-09-11 17:05:50|179143.8|179013.8|179158|179028|179172.5|179042.5|179143.8|179013.8|18
1726074360000|2024-09-11 17:06:00|179158.7|179028.7|179155.6|179025.6|179158.7|179028.7|179155.6|179025.6|8
1726074370000|2024-09-11 17:06:10|179155.3|179025.3|179152.9|179022.9|179158.4|179028.4|179152.9|179022.9|12
1726074380000|2024-09-11 17:06:20|179152.3|179022.3|179150.2|179020.2|179152.3|179022.3|179150.1|179020.1|5
1726074390000|2024-09-11 17:06:30|179150.5|179020.5|179180.8|179090.8|179215.8|179101.9|179150.5|179020.5|8
1726074400000|2024-09-11 17:06:40|179181.9|179091.9|179181.7|179091.7|179181.9|179091.9|179181.7|179091.7|2
1726074420000|2024-09-11 17:07:00|179181.3|179091.3|179181.3|179091.3|179181.3|179091.3|179181.3|179091.3|1
1726074430000|2024-09-11 17:07:10|179221.7|179091.7|179222.3|179092.3|179222.3|179092.3|179221.7|179091.7|2
1726074440000|2024-09-11 17:07:20|179221.9|179091.9|179221.9|179091.9|179221.9|179091.9|179221.9|179091.9|1
1726074450000|2024-09-11 17:07:30|179221.4|179091.4|179206.2|179076.2|179221.4|179091.4|179205.7|179075.7|3
1726074460000|2024-09-11 17:07:40|179201.6|179071.6|179201.6|179071.6|179204.4|179074.4|179201.6|179071.6|3
1726074470000|2024-09-11 17:07:50|179206.2|179076.2|179186.3|179096.3|179206.2|179100.1|179182.5|179073.8|6
1726074480000|2024-09-11 17:08:00|179184.2|179094.2|179184.4|179094.4|179184.4|179094.4|179184.2|179094.2|2
1726074490000|2024-09-11 17:08:10|179184.3|179094.3|179183.9|179093.9|179184.3|179094.3|179183.9|179093.9|3
1726074500000|2024-09-11 17:08:20|179183.7|179093.7|179198.1|179108.1|179198.1|179108.1|179183.7|179093.7|4
1726074510000|2024-09-11 17:08:30|179188.2|179098.2|179202.3|179112.3|179202.3|179112.3|179188.2|179098.2|4
1726074520000|2024-09-11 17:08:40|179200.9|179110.9|179223.6|179093.6|179231.3|179110.9|179200.9|179093.3|6
1726074530000|2024-09-11 17:08:50|179223.1|179093.1|179220.8|179090.8|179224|179094|179220.8|179090.8|3
1726074540000|2024-09-11 17:09:00|179216.4|179086.4|179216.4|179086.4|179216.4|179086.4|179216.4|179086.4|1
1726074550000|2024-09-11 17:09:10|179216.5|179086.5|179216.5|179086.5|179216.5|179086.5|179216.5|179086.5|1
1726074560000|2024-09-11 17:09:20|179217|179087|179221.1|179091.1|179221.1|179091.1|179217|179087|2
1726074580000|2024-09-11 17:09:40|179221.2|179091.2|179273.3|179143.3|179273.3|179143.3|179221.2|179091.2|4
1726074590000|2024-09-11 17:09:50|179273.2|179143.2|179271.9|179141.9|179275|179145|179271.9|179141.9|7
1726074600000|2024-09-11 17:10:00|179273.6|179143.6|179275.7|179145.7|179275.7|179145.7|179272.5|179142.5|9
1726074610000|2024-09-11 17:10:10|179276.2|179146.2|179287.4|179157.4|179287.4|179157.4|179274.1|179144.1|9
1726074620000|2024-09-11 17:10:20|179286.7|179156.7|179270.4|179140.4|179286.7|179156.7|179242.2|179136.1|15
1726074630000|2024-09-11 17:10:30|179260.8|179130.8|179259.4|179129.4|179263.1|179133.1|179259.2|179129.2|15
1726074640000|2024-09-11 17:10:40|179259.9|179129.9|179261.2|179131.2|179261.2|179131.2|179259.4|179129.4|6
1726074650000|2024-09-11 17:10:50|179259.7|179129.7|179260.1|179130.1|179262.8|179132.8|179259.7|179129.7|7
1726074660000|2024-09-11 17:11:00|179267.5|179137.5|179261.7|179131.7|179267.5|179137.5|179255|179125|15
1726074670000|2024-09-11 17:11:10|179260.9|179130.9|179246.4|179116.4|179262|179132|179207.7|179100.7|17
1726074680000|2024-09-11 17:11:20|179246.9|179116.9|179246.1|179116.1|179246.9|179116.9|179242.8|179112.8|11
1726074690000|2024-09-11 17:11:30|179245|179115|179242.6|179112.6|179246.1|179116.1|179241.5|179111.5|13
1726074700000|2024-09-11 17:11:40|179241.7|179111.7|179243.5|179113.5|179257|179127|179233.4|179103.4|20
1726074710000|2024-09-11 17:11:50|179242.7|179112.7|179238.9|179108.9|179245.4|179115.4|179229.4|179099.4|12
1726074720000|2024-09-11 17:12:00|179239.3|179109.3|179237.2|179107.2|179240.5|179110.5|179236.6|179106.6|8
1726074730000|2024-09-11 17:12:10|179232.9|179102.9|179225.9|179095.9|179232.9|179102.9|179225.2|179095.2|10
1726074740000|2024-09-11 17:12:20|179195.6|179105.6|179197.9|179107.9|179199.7|179109.7|179195.6|179105.6|8
1726074750000|2024-09-11 17:12:30|179198|179108|179193.3|179103.3|179198|179108|179191.5|179101.5|15
1726074760000|2024-09-11 17:12:40|179185.4|179095.4|179183.6|179093.6|179185.4|179095.4|179183.6|179093.6|4
1726074770000|2024-09-11 17:12:50|179181.8|179091.8|179160.6|179070.6|179181.8|179091.8|179158.4|179068.4|6
1726074780000|2024-09-11 17:13:00|179160.1|179070.1|179167|179077|179167.7|179077.7|179160.1|179070.1|4
1726074790000|2024-09-11 17:13:10|179179.1|179089.1|179186.8|179096.8|179190.3|179100.3|179171.9|179081.9|18
1726074800000|2024-09-11 17:13:20|179186.9|179096.9|179186.9|179096.9|179186.9|179096.9|179186.9|179096.9|1
1726074810000|2024-09-11 17:13:30|179187|179097|179188.4|179098.4|179188.4|179098.4|179187|179097|2
1726074820000|2024-09-11 17:13:40|179188.5|179098.5|179186.6|179096.6|179188.5|179098.5|179186.6|179096.6|3
1726074830000|2024-09-11 17:13:50|179188.9|179098.9|179219.3|179129.3|179219.3|179129.3|179188.9|179098.9|13
1726074840000|2024-09-11 17:14:00|179223.3|179133.3|179215.9|179125.9|179223.3|179133.3|179215.9|179125.9|17
1726074850000|2024-09-11 17:14:10|179220|179130|179206.8|179116.8|179220|179130|179206.7|179116.7|14
1726074860000|2024-09-11 17:14:20|179206.7|179116.7|179206.5|179116.5|179207.9|179117.9|179203.5|179113.5|9
1726074870000|2024-09-11 17:14:30|179204|179114|179206.2|179116.2|179207.2|179117.2|179200.7|179110.7|13
1726074880000|2024-09-11 17:14:40|179206.7|179116.7|179238.9|179148.9|179239|179149|179206.7|179116.7|8
1726074890000|2024-09-11 17:14:50|179241.5|179151.5|179238.2|179148.2|179241.5|179151.5|179238.2|179148.2|5
1726074900000|2024-09-11 17:15:00|179240.6|179150.6|179241.2|179151.2|179243.2|179153.2|179240.6|179150.6|4
1726074910000|2024-09-11 17:15:10|179243|179153|179240|179150|179244.6|179154.6|179240|179150|4
1726074920000|2024-09-11 17:15:20|179242|179152|179242.9|179152.9|179244.4|179154.4|179240|179150|8
1726074930000|2024-09-11 17:15:30|179242.8|179152.8|179244|179154|179246.7|179156.7|179242.8|179152.8|4
1726074940000|2024-09-11 17:15:40|179245.2|179155.2|179248.4|179158.4|179248.4|179158.4|179243.9|179153.9|7
1726074950000|2024-09-11 17:15:50|179246.2|179156.2|179233.7|179143.7|179246.2|179156.2|179232.5|179142.5|9
1726074970000|2024-09-11 17:16:10|179231.3|179141.3|179137.7|179047.7|179231.3|179141.3|179128.8|179038.8|7
1726074980000|2024-09-11 17:16:20|179132.9|179042.9|179129.9|179039.9|179145|179055|179129.9|179039.9|21
1726074990000|2024-09-11 17:16:30|179131.7|179041.7|179131.3|179041.3|179132.1|179042.1|179130.1|179040.1|7
1726075000000|2024-09-11 17:16:40|179130.5|179040.5|179131.3|179041.3|179138.1|179048.1|179130.5|179040.5|7
1726075010000|2024-09-11 17:16:50|179127.1|179037.1|179126.3|179036.3|179140.2|179050.2|179126.3|179036.3|14
1726075020000|2024-09-11 17:17:00|179127.2|179037.2|179128|179038|179131.3|179041.3|179125.8|179035.8|12
1726075030000|2024-09-11 17:17:10|179125.8|179035.8|179132.6|179042.6|179138.3|179048.3|179125.8|179035.8|9
1726075040000|2024-09-11 17:17:20|179139.9|179049.9|179134.8|179044.8|179139.9|179049.9|179125.4|179035.4|14
1726075050000|2024-09-11 17:17:30|179139.6|179049.6|179149.5|179059.5|179149.5|179059.5|179134.7|179044.7|9
1726075060000|2024-09-11 17:17:40|179145.7|179055.7|179134.7|179044.7|179145.7|179055.7|179132.3|179042.3|14
1726075070000|2024-09-11 17:17:50|179138.1|179048.1|179153.8|179063.8|179153.8|179063.8|179138.1|179048.1|5
1726075080000|2024-09-11 17:18:00|179156.2|179066.2|179133.5|179043.5|179156.2|179066.2|179133.5|179043.5|8
1726075090000|2024-09-11 17:18:10|179139.9|179049.9|179131.8|179041.8|179140.9|179050.9|179131.8|179041.8|9
1726075100000|2024-09-11 17:18:20|179130.1|179040.1|179125.6|179035.6|179132.5|179042.5|179113.8|179023.8|11
1726075110000|2024-09-11 17:18:30|179127.7|179037.7|179136.2|179046.2|179142.9|179052.9|179127.7|179037.7|18
1726075120000|2024-09-11 17:18:40|179133.8|179043.8|179138.9|179048.9|179143.6|179053.6|179133|179043|12
1726075130000|2024-09-11 17:18:50|179139.4|179049.4|179143.2|179053.2|179143.2|179053.2|179133.3|179043.3|5
1726075140000|2024-09-11 17:19:00|179141.6|179051.6|179144.6|179054.6|179145.6|179055.6|179141.6|179051.6|4
1726075150000|2024-09-11 17:19:10|179147.7|179057.7|179139|179049|179147.7|179057.7|179139|179049|6
1726075160000|2024-09-11 17:19:20|179136.3|179046.3|179141.3|179051.3|179148.5|179058.5|179133.7|179043.7|12
1726075170000|2024-09-11 17:19:30|179140.8|179050.8|179139|179049|179140.8|179050.8|179139|179049|4
1726075180000|2024-09-11 17:19:40|179139.6|179049.6|179139.6|179049.6|179141.2|179051.2|179139.6|179049.6|3
1726075190000|2024-09-11 17:19:50|179138.6|179048.6|179142.9|179052.9|179142.9|179052.9|179138.6|179048.6|3
1726075200000|2024-09-11 17:20:00|179141|179051|179142.2|179052.2|179142.8|179052.8|179136.7|179046.7|7
1726075210000|2024-09-11 17:20:10|179135.2|179045.2|179136.8|179046.8|179144.2|179054.2|179135.2|179045.2|9
1726075220000|2024-09-11 17:20:20|179139.8|179049.8|179139.8|179049.8|179139.8|179049.8|179139.8|179049.8|1
1726075230000|2024-09-11 17:20:30|179131.6|179041.6|179133.7|179043.7|179143.5|179053.5|179131.6|179041.6|11
1726075240000|2024-09-11 17:20:40|179133.4|179043.4|179133.7|179043.7|179133.7|179043.7|179133.4|179043.4|2
1726075250000|2024-09-11 17:20:50|179131|179041|179134|179044|179134|179044|179130.1|179040.1|4
1726075260000|2024-09-11 17:21:00|179133.2|179043.2|179135.4|179045.4|179137.5|179047.5|179129.5|179039.5|11
1726075270000|2024-09-11 17:21:10|179134.8|179044.8|179141.9|179051.9|179142.8|179052.8|179134.6|179044.6|15
1726075280000|2024-09-11 17:21:20|179140.7|179050.7|179140.6|179050.6|179148|179058|179137|179047|13
1726075290000|2024-09-11 17:21:30|179141.8|179051.8|179141.8|179051.8|179141.8|179051.8|179141.8|179051.8|1
1726075300000|2024-09-11 17:21:40|179138|179048|179131.5|179041.5|179145.1|179055.1|179131.5|179041.5|10
1726075310000|2024-09-11 17:21:50|179132.5|179042.5|179131.8|179041.8|179133.3|179043.3|179131.8|179041.8|3
1726075320000|2024-09-11 17:22:00|179133.8|179043.8|179135.7|179045.7|179156.4|179066.4|179133.8|179043.8|14
1726075330000|2024-09-11 17:22:10|179138.3|179048.3|179138.1|179048.1|179140.6|179050.6|179138.1|179048.1|3
1726075340000|2024-09-11 17:22:20|179135.7|179045.7|179146.1|179056.1|179147.1|179057.1|179130.9|179040.9|10
1726075350000|2024-09-11 17:22:30|179152.9|179062.9|179167.6|179077.6|179167.6|179077.6|179136.2|179046.2|13
1726075360000|2024-09-11 17:22:40|179166.6|179076.6|179167|179077|179167.5|179077.5|179166.6|179076.6|7
1726075370000|2024-09-11 17:22:50|179166.6|179076.6|179166.6|179076.6|179166.6|179076.6|179166.6|179076.6|1
1726075380000|2024-09-11 17:23:00|179166.1|179076.1|179168.7|179078.7|179168.7|179078.7|179166.1|179076.1|2
1726075390000|2024-09-11 17:23:10|179169.4|179079.4|179169.5|179079.5|179170.4|179080.4|179168.5|179078.5|4
1726075400000|2024-09-11 17:23:20|179165.2|179075.2|179164.2|179074.2|179167.8|179077.8|179163.1|179073.1|4
1726075420000|2024-09-11 17:23:40|179165.3|179075.3|179161.9|179071.9|179165.3|179075.3|179160.8|179070.8|4
1726075430000|2024-09-11 17:23:50|179163.4|179073.4|179165.8|179075.8|179165.8|179075.8|179161.2|179071.2|5
1726075440000|2024-09-11 17:24:00|179163.7|179073.7|179162.3|179072.3|179165.7|179075.7|179162.3|179072.3|8
1726075450000|2024-09-11 17:24:10|179164.5|179074.5|179166.8|179076.8|179170.2|179080.2|179164.5|179074.5|7
1726075460000|2024-09-11 17:24:20|179169.5|179079.5|179184.1|179094.1|179185.2|179095.2|179169.5|179079.5|10
1726075470000|2024-09-11 17:24:30|179180.2|179090.2|179174.6|179084.6|179181.9|179091.9|179174.6|179084.6|8
1726075480000|2024-09-11 17:24:40|179173.9|179083.9|179179.1|179089.1|179179.1|179089.1|179173.9|179083.9|3
1726075490000|2024-09-11 17:24:50|179179.8|179089.8|179179.7|179089.7|179180.5|179090.5|179174.7|179084.7|10
1726075500000|2024-09-11 17:25:00|179180.9|179090.9|179203.8|179113.8|179204.1|179114.1|179180.9|179090.9|17
1726075510000|2024-09-11 17:25:10|179204.4|179114.4|179213.1|179123.1|179213.1|179123.1|179202.1|179112.1|13
1726075520000|2024-09-11 17:25:20|179215.7|179125.7|179209.8|179119.8|179215.7|179125.7|179204.3|179114.3|11
1726075530000|2024-09-11 17:25:30|179213|179123|179233.3|179143.3|179233.3|179143.3|179204.8|179114.8|8
1726075540000|2024-09-11 17:25:40|179231.2|179141.2|179223.8|179133.8|179232.7|179142.7|179214.4|179124.4|13
1726075550000|2024-09-11 17:25:50|179226.4|179136.4|179221.4|179131.4|179226.4|179136.4|179219.4|179129.4|10
1726075560000|2024-09-11 17:26:00|179221.2|179131.2|179216.6|179126.6|179233.1|179143.1|179213.7|179123.7|14
1726075570000|2024-09-11 17:26:10|179215.7|179125.7|179227.3|179137.3|179227.3|179137.3|179213.9|179123.9|7
1726075580000|2024-09-11 17:26:20|179220.7|179130.7|179219|179129|179220.7|179130.7|179217.4|179127.4|12
1726075590000|2024-09-11 17:26:30|179218.9|179128.9|179238.5|179108.5|179238.7|179130.4|179217.4|179107.7|11
1726075600000|2024-09-11 17:26:40|179215.3|179125.3|179211.6|179121.6|179215.3|179125.3|179209.4|179119.4|5
1726075610000|2024-09-11 17:26:50|179220.1|179130.1|179236.4|179106.4|179236.4|179139.9|179216.3|179106.4|14
1726075620000|2024-09-11 17:27:00|179238.2|179108.2|179239.8|179109.8|179239.8|179109.8|179237.2|179107.2|5
1726075630000|2024-09-11 17:27:10|179239.2|179109.2|179239.2|179109.2|179239.2|179109.2|179239.2|179109.2|1
1726075640000|2024-09-11 17:27:20|179216.4|179126.4|179216.4|179126.4|179216.4|179126.4|179216.4|179126.4|1
1726075650000|2024-09-11 17:27:30|179217.6|179127.6|179221.9|179131.9|179222.2|179132.2|179217.6|179127.6|4
1726075660000|2024-09-11 17:27:40|179217.2|179127.2|179229.9|179139.9|179230.7|179140.7|179217.2|179127.2|8
1726075670000|2024-09-11 17:27:50|179227.1|179137.1|179212.1|179122.1|179227.5|179137.5|179212.1|179122.1|11
1726075680000|2024-09-11 17:28:00|179214.2|179124.2|179210|179120|179214.5|179124.5|179210|179120|7
1726075690000|2024-09-11 17:28:10|179213.5|179123.5|179218|179128|179218.8|179128.8|179213.5|179123.5|8
1726075700000|2024-09-11 17:28:20|179215|179125|179215|179125|179215|179125|179215|179125|1
1726075710000|2024-09-11 17:28:30|179212.5|179122.5|179208.9|179118.9|179216|179126|179206.3|179116.3|10
1726075720000|2024-09-11 17:28:40|179212.6|179122.6|179208.6|179118.6|179212.6|179122.6|179206.3|179116.3|7
1726075730000|2024-09-11 17:28:50|179212.6|179122.6|179207.2|179117.2|179212.6|179122.6|179207.2|179117.2|3
1726075740000|2024-09-11 17:29:00|179209.5|179119.5|179213.7|179123.7|179213.9|179123.9|179207.3|179117.3|11
1726075750000|2024-09-11 17:29:10|179212.1|179122.1|179211.7|179121.7|179214.2|179124.2|179211.2|179121.2|5
1726075760000|2024-09-11 17:29:20|179208.3|179118.3|179206.9|179116.9|179212.1|179122.1|179204.9|179114.9|13
1726075770000|2024-09-11 17:29:30|179210.6|179120.6|179216.8|179126.8|179216.8|179126.8|179209|179119|8
1726075780000|2024-09-11 17:29:40|179229|179139|179209.6|179119.6|179229|179139|179209.6|179119.6|19
1726075790000|2024-09-11 17:29:50|179211.8|179121.8|179211|179121|179211.9|179121.9|179209|179119|11
1726075800000|2024-09-11 17:30:00|179208.6|179118.6|179213.1|179123.1|179215.5|179125.5|179208|179118|13
1726075810000|2024-09-11 17:30:10|179213.7|179123.7|179217.6|179127.6|179219.5|179129.5|179213.7|179123.7|7
1726075820000|2024-09-11 17:30:20|179217.7|179127.7|179235.1|179145.1|179239.1|179149.1|179217.7|179127.7|8
1726075830000|2024-09-11 17:30:30|179233.8|179143.8|179238.4|179148.4|179238.4|179148.4|179233.8|179143.8|3
1726075840000|2024-09-11 17:30:40|179240.7|179150.7|179240|179150|179245.4|179155.4|179240|179150|4
1726075850000|2024-09-11 17:30:50|179238.6|179148.6|179238.4|179148.4|179238.9|179148.9|179237.5|179147.5|4
1726075860000|2024-09-11 17:31:00|179236.6|179146.6|179234.6|179144.6|179237.7|179147.7|179221|179131|13
1726075870000|2024-09-11 17:31:10|179233.8|179143.8|179230.6|179140.6|179234|179144|179230.5|179140.5|7
1726075880000|2024-09-11 17:31:20|179232.6|179142.6|179233.4|179143.4|179233.4|179143.4|179230.3|179140.3|7
1726075890000|2024-09-11 17:31:30|179232.3|179142.3|179232|179142|179232.5|179142.5|179230.3|179140.3|4
1726075900000|2024-09-11 17:31:40|179232.8|179142.8|179229.6|179139.6|179232.8|179142.8|179229.6|179139.6|3
1726075910000|2024-09-11 17:31:50|179233.5|179143.5|179230.7|179140.7|179233.5|179143.5|179229.8|179139.8|3
1726075920000|2024-09-11 17:32:00|179232.5|179142.5|179232.9|179142.9|179234.1|179144.1|179232.5|179142.5|3
1726075930000|2024-09-11 17:32:10|179231|179141|179231.2|179141.2|179231.2|179141.2|179230.1|179140.1|3
1726075940000|2024-09-11 17:32:20|179230.2|179140.2|179228.2|179138.2|179230.2|179140.2|179228.2|179138.2|2
1726075950000|2024-09-11 17:32:30|179226.6|179136.6|179226.6|179136.6|179226.6|179136.6|179224.1|179134.1|3
1726075960000|2024-09-11 17:32:40|179228.7|179138.7|179228.7|179138.7|179228.7|179138.7|179228.7|179138.7|1
1726075970000|2024-09-11 17:32:50|179227.6|179137.6|179224|179134|179227.6|179137.6|179224|179134|2
1726075980000|2024-09-11 17:33:00|179223.7|179133.7|179074.9|178984.9|179223.7|179133.7|179069.9|178939.9|24
1726075990000|2024-09-11 17:33:10|179072.6|178982.6|179082.1|178952.1|179085.9|178982.6|179059.6|178947.4|18
1726076000000|2024-09-11 17:33:20|179078.5|178948.5|179061.7|178971.7|179080.7|178973.9|179057.6|178948.5|21
1726076010000|2024-09-11 17:33:30|179062.5|178972.5|179061.6|178971.6|179067|178977|179061.6|178971.6|15
1726076020000|2024-09-11 17:33:40|179063.6|178973.6|179067.6|178977.6|179071.7|178981.7|179060.1|178970.1|14
1726076030000|2024-09-11 17:33:50|179070.2|178980.2|179067.1|178977.1|179071.2|178981.2|179060.5|178970.5|20
1726076040000|2024-09-11 17:34:00|179064.1|178974.1|179088.8|178958.8|179090.8|178974.1|179060.2|178952.1|19
1726076050000|2024-09-11 17:34:10|179089.3|178959.3|179095.5|178965.5|179096.9|178966.9|179089.3|178959.3|17
1726076060000|2024-09-11 17:34:20|179096.6|178966.6|179088.8|178958.8|179096.6|178966.6|179088.8|178958.8|12
1726076070000|2024-09-11 17:34:30|179090.6|178960.6|179099.5|178969.5|179099.7|178969.7|179090.6|178960.6|16
1726076080000|2024-09-11 17:34:40|179097.5|178967.5|179082.2|178952.2|179097.5|178967.5|179082.2|178952.2|11
1726076090000|2024-09-11 17:34:50|179081|178951|179089.7|178959.7|179090|178960|179081|178951|8
1726076100000|2024-09-11 17:35:00|179089.2|178959.2|179084.6|178954.6|179089.2|178959.2|179084.6|178954.6|3
1726076110000|2024-09-11 17:35:10|179084.5|178954.5|179090.2|178960.2|179096.9|178966.9|179084.5|178954.5|13
1726076120000|2024-09-11 17:35:20|179090.3|178960.3|179090.2|178960.2|179090.3|178960.3|179090.2|178960.2|2
1726076130000|2024-09-11 17:35:30|179090.3|178960.3|179088.5|178958.5|179090.3|178960.3|179088.4|178958.4|8
1726076140000|2024-09-11 17:35:40|179089.6|178959.6|179089.2|178959.2|179089.6|178959.6|179089.2|178959.2|2
1726076150000|2024-09-11 17:35:50|179093.2|178963.2|179096.5|178966.5|179102.9|178972.9|179093.2|178963.2|5
1726076160000|2024-09-11 17:36:00|179095.5|178965.5|179093.6|178963.6|179095.5|178965.5|179093.4|178963.4|5
1726076170000|2024-09-11 17:36:10|179093.5|178963.5|179092.7|178962.7|179093.5|178963.5|179085|178955|13
1726076180000|2024-09-11 17:36:20|179086.5|178956.5|179074.1|178944.1|179086.5|178956.5|179065.2|178935.2|12
1726076190000|2024-09-11 17:36:30|179074.3|178944.3|179073.7|178943.7|179076.7|178946.7|179073.7|178943.7|4
1726076200000|2024-09-11 17:36:40|179073.6|178943.6|179059.2|178929.2|179073.6|178943.6|179054.4|178924.4|12
1726076210000|2024-09-11 17:36:50|179059.1|178929.1|179060.2|178930.2|179066.6|178936.6|179056.6|178926.6|14
1726076220000|2024-09-11 17:37:00|179060.1|178930.1|179062.1|178932.1|179062.2|178932.2|179060.1|178930.1|11
1726076230000|2024-09-11 17:37:10|179064.5|178934.5|179066.4|178936.4|179066.7|178936.7|179060.7|178930.7|9
1726076240000|2024-09-11 17:37:20|179065.4|178935.4|179067.7|178937.7|179067.7|178937.7|179065.4|178935.4|3
1726076250000|2024-09-11 17:37:30|179070.3|178940.3|179065.8|178935.8|179074.8|178944.8|179064.4|178934.4|9
1726076260000|2024-09-11 17:37:40|179070.5|178940.5|179065.8|178935.8|179073.9|178943.9|179065.8|178935.8|10
1726076270000|2024-09-11 17:37:50|179070.5|178940.5|179068.7|178938.7|179071.4|178941.4|179065.8|178935.8|6
1726076280000|2024-09-11 17:38:00|179072.5|178942.5|179068.3|178938.3|179078.4|178948.4|179066.2|178936.2|13
1726076290000|2024-09-11 17:38:10|179071|178941|179063.4|178933.4|179075.3|178945.3|179063.4|178933.4|5
1726076300000|2024-09-11 17:38:20|179062.7|178932.7|179058.3|178928.3|179063|178933|179058.3|178928.3|4
1726076310000|2024-09-11 17:38:30|179058|178928|179063.8|178973.8|179080.2|178973.8|179054.1|178925.8|17
1726076320000|2024-09-11 17:38:40|179062.5|178972.5|179060.2|178970.2|179063.5|178973.5|179054.2|178964.2|4
1726076330000|2024-09-11 17:38:50|179063.5|178973.5|179064.7|178974.7|179064.7|178974.7|179061|178971|5
1726076340000|2024-09-11 17:39:00|179064.6|178974.6|179069.2|178979.2|179070.9|178980.9|179061.7|178971.7|6
1726076350000|2024-09-11 17:39:10|179062.3|178972.3|179065.2|178975.2|179065.2|178975.2|179062|178972|4
1726076360000|2024-09-11 17:39:20|179065.5|178975.5|179064.2|178974.2|179065.5|178975.5|179062.1|178972.1|3
1726076370000|2024-09-11 17:39:30|179065.4|178975.4|179063.1|178973.1|179065.4|178975.4|179063.1|178973.1|2
1726076380000|2024-09-11 17:39:40|179065.4|178975.4|179062.2|178972.2|179065.4|178975.4|179061.1|178971.1|6
1726076390000|2024-09-11 17:39:50|179061.6|178971.6|179061.6|178971.6|179061.6|178971.6|179061.6|178971.6|1
1726076400000|2024-09-11 17:40:00|179057.9|178967.9|179060.5|178970.5|179061.6|178971.6|179057.9|178967.9|3
1726076410000|2024-09-11 17:40:10|179056.6|178966.6|179058.8|178968.8|179058.8|178968.8|179054.7|178964.7|3
1726076420000|2024-09-11 17:40:20|179060.5|178970.5|179056.3|178966.3|179060.5|178970.5|179053.7|178963.7|4
1726076430000|2024-09-11 17:40:30|179053.7|178963.7|179060.7|178970.7|179060.7|178970.7|179053|178963|5
1726076440000|2024-09-11 17:40:40|179060|178970|179012.1|178922.1|179060|178970|179007.8|178917.8|15
1726076450000|2024-09-11 17:40:50|179011.2|178921.2|179015.9|178925.9|179015.9|178925.9|179010.1|178920.1|5
1726076460000|2024-09-11 17:41:00|179016.2|178926.2|179060.4|178970.4|179062.4|178972.4|179016.2|178926.2|13
1726076470000|2024-09-11 17:41:10|179060|178970|179034.7|178944.7|179063.1|178973.1|179032.2|178942.2|14
1726076480000|2024-09-11 17:41:20|179038.9|178948.9|179041.3|178951.3|179041.3|178951.3|179036.7|178946.7|7
1726076490000|2024-09-11 17:41:30|179040.9|178950.9|179047.3|178957.3|179047.3|178957.3|179034.4|178944.4|7
1726076500000|2024-09-11 17:41:40|179047.8|178957.8|179045.9|178955.9|179047.8|178957.8|179045.9|178955.9|2
1726076510000|2024-09-11 17:41:50|179047.8|178957.8|179047.8|178957.8|179047.8|178957.8|179047.8|178957.8|1
1726076520000|2024-09-11 17:42:00|179045.9|178955.9|179040.9|178950.9|179045.9|178955.9|179040.9|178950.9|2
1726076530000|2024-09-11 17:42:10|179043.8|178953.8|178986.4|178896.4|179043.8|178953.8|178983.2|178893.2|12
1726076540000|2024-09-11 17:42:20|178983.1|178893.1|178995.6|178905.6|178996.7|178906.7|178983.1|178893.1|7
1726076550000|2024-09-11 17:42:30|178992.4|178902.4|179004.7|178914.7|179007|178917|178992.4|178902.4|10
1726076560000|2024-09-11 17:42:40|179003.6|178913.6|179003.7|178913.7|179006.2|178916.2|179000.6|178910.6|16
1726076570000|2024-09-11 17:42:50|179005.7|178915.7|179003.6|178913.6|179007.4|178917.4|179003.6|178913.6|6
1726076580000|2024-09-11 17:43:00|179002.3|178912.3|179013|178923|179015.5|178925.5|179002.3|178912.3|10
1726076590000|2024-09-11 17:43:10|179011.8|178921.8|179016|178926|179016|178926|179011.8|178921.8|6
1726076600000|2024-09-11 17:43:20|179015.8|178925.8|179012.8|178922.8|179015.8|178925.8|179012.8|178922.8|4
1726076610000|2024-09-11 17:43:30|179012.9|178922.9|179039.5|178949.5|179041.2|178951.2|179012.9|178922.9|11
1726076620000|2024-09-11 17:43:40|179041.9|178951.9|179031.6|178941.6|179046.3|178956.3|179030.9|178940.9|9
1726076630000|2024-09-11 17:43:50|179038.1|178948.1|179064.5|178974.5|179070.6|178980.6|179036.5|178946.5|14
1726076640000|2024-09-11 17:44:00|179068.6|178978.6|179065.9|178975.9|179068.6|178978.6|179064.5|178974.5|3
1726076650000|2024-09-11 17:44:10|179069|178979|179082.7|178952.7|179082.7|178985.2|179067.4|178952.7|11
1726076660000|2024-09-11 17:44:20|179083.3|178953.3|179079.3|178949.3|179084|178954|179079.3|178949.3|7
1726076670000|2024-09-11 17:44:30|179081.4|178951.4|179075|178945|179082.2|178952.2|179075|178945|6
1726076680000|2024-09-11 17:44:40|179074.8|178944.8|179072.4|178942.4|179074.8|178944.8|179071.9|178941.9|5
1726076690000|2024-09-11 17:44:50|179071.9|178941.9|179071.7|178941.7|179072.7|178942.7|179071.7|178941.7|4
1726076700000|2024-09-11 17:45:00|179072.1|178942.1|179072.1|178942.1|179072.1|178942.1|179071.7|178941.7|3
1726076710000|2024-09-11 17:45:10|179072.2|178942.2|179075.7|178945.7|179075.7|178945.7|179072.2|178942.2|4
1726076720000|2024-09-11 17:45:20|179078|178948|179105.9|178975.9|179113|178983|179078|178948|13
1726076730000|2024-09-11 17:45:30|179103.7|178973.7|179103.4|178973.4|179103.7|178973.7|179103.4|178973.4|2
1726076740000|2024-09-11 17:45:40|179106.7|178976.7|179103.9|178973.9|179106.7|178976.7|179103.9|178973.9|2
1726076750000|2024-09-11 17:45:50|179101.9|178971.9|179102.3|178972.3|179102.3|178972.3|179098.3|178968.3|8
1726076760000|2024-09-11 17:46:00|179101.6|178971.6|179101.5|178971.5|179101.6|178971.6|179101.5|178971.5|2
1726076770000|2024-09-11 17:46:10|179102.5|178972.5|179103.4|178973.4|179103.9|178973.9|179102.5|178972.5|5
1726076780000|2024-09-11 17:46:20|179103.3|178973.3|179098|178968|179103.3|178973.3|179098|178968|5
1726076790000|2024-09-11 17:46:30|179099.1|178969.1|179101|179011|179102.1|179011|179099.1|178969.1|5
1726076800000|2024-09-11 17:46:40|179102.9|179012.9|179095.5|179005.5|179102.9|179012.9|179094.9|179004.9|8
1726076810000|2024-09-11 17:46:50|179114.1|178984.1|179110.2|178980.2|179114.1|178984.1|179110.2|178980.2|4
1726076820000|2024-09-11 17:47:00|179110.3|178980.3|179106.4|178976.4|179110.5|178980.5|179106.4|178976.4|5
1726076830000|2024-09-11 17:47:10|179106.8|178976.8|179111|178981|179111|178981|179106.8|178976.8|6
1726076840000|2024-09-11 17:47:20|179110.7|178980.7|179105.4|178975.4|179110.7|178980.7|179105.4|178975.4|4
1726076850000|2024-09-11 17:47:30|179105.8|178975.8|179105.5|178975.5|179106.5|178976.5|179101.1|178971.1|11
1726076860000|2024-09-11 17:47:40|179105.4|178975.4|179099|178969|179105.4|178975.4|179096.3|178966.3|10
1726076870000|2024-09-11 17:47:50|179099.1|178969.1|179097.9|178967.9|179099.1|178969.1|179097.9|178967.9|3
1726076880000|2024-09-11 17:48:00|179098.6|178968.6|179091.1|178961.1|179101.6|178971.6|179091.1|178961.1|9
1726076890000|2024-09-11 17:48:10|179092.7|178962.7|179092.2|178962.2|179092.7|178962.7|179092.2|178962.2|2
1726076900000|2024-09-11 17:48:20|179092.6|178962.6|179092.6|178962.6|179092.6|178962.6|179092.6|178962.6|1
1726076910000|2024-09-11 17:48:30|179091.5|178961.5|179092.3|178962.3|179092.3|178962.3|179090.4|178960.4|3
1726076920000|2024-09-11 17:48:40|179077.2|178987.2|179077.2|178987.2|179077.2|178987.2|179077.2|178987.2|1
1726076930000|2024-09-11 17:48:50|179072.3|178982.3|179070.8|178980.8|179074.8|178984.8|179070.8|178980.8|6
1726076940000|2024-09-11 17:49:00|179068.2|178978.2|179068.2|178978.2|179068.2|178978.2|179068.2|178978.2|1
1726076950000|2024-09-11 17:49:10|179072.5|178982.5|179076.5|178986.5|179078.5|178988.5|179068.9|178978.9|7
1726076960000|2024-09-11 17:49:20|179073.7|178983.7|179070|178980|179073.7|178983.7|179068|178978|4
1726076970000|2024-09-11 17:49:30|179068|178978|179068|178978|179068|178978|179068|178978|1
1726076980000|2024-09-11 17:49:40|179062.2|178972.2|179074.1|178984.1|179075.2|178985.2|179041.5|178951.5|11
1726076990000|2024-09-11 17:49:50|179072.6|178982.6|179081.5|178991.5|179081.9|178991.9|179051.1|178961.1|15
1726077000000|2024-09-11 17:50:00|179080.4|178990.4|179082.4|178992.4|179083.4|178993.4|179080.4|178990.4|4
1726077010000|2024-09-11 17:50:10|179071.7|178981.7|179074.4|178984.4|179074.5|178984.5|179071.7|178981.7|3
1726077020000|2024-09-11 17:50:20|179066.8|178976.8|179052|178962|179066.8|178976.8|179043.4|178953.4|6
1726077030000|2024-09-11 17:50:30|179048.3|178958.3|179051.6|178961.6|179054.3|178964.3|179048.2|178958.2|6
1726077040000|2024-09-11 17:50:40|179054.1|178964.1|179054.6|178964.6|179055.3|178965.3|179054.1|178964.1|3
1726077050000|2024-09-11 17:50:50|179055.5|178965.5|179051.6|178961.6|179055.5|178965.5|179051.6|178961.6|3
1726077060000|2024-09-11 17:51:00|179058.8|178968.8|179058.5|178968.5|179059.1|178969.1|179058.5|178968.5|3
1726077070000|2024-09-11 17:51:10|179058.9|178968.9|179058.5|178968.5|179058.9|178968.9|179057.3|178967.3|3
1726077080000|2024-09-11 17:51:20|179057.6|178967.6|179061|178971|179061.4|178971.4|179052.8|178962.8|8
1726077090000|2024-09-11 17:51:30|179062.3|178972.3|179065.7|178975.7|179065.7|178975.7|179061.3|178971.3|9
1726077100000|2024-09-11 17:51:40|179064.2|178974.2|179065.3|178975.3|179067.7|178977.7|179064.2|178974.2|3
1726077110000|2024-09-11 17:51:50|179066.2|178976.2|179066.9|178976.9|179066.9|178976.9|179066.2|178976.2|2
1726077120000|2024-09-11 17:52:00|179066.5|178976.5|179075.6|178985.6|179077.1|178987.1|179066.5|178976.5|9
1726077130000|2024-09-11 17:52:10|179074|178984|179075.1|178985.1|179075.1|178985.1|179073|178983|6
1726077140000|2024-09-11 17:52:20|179077.1|178987.1|179079.7|178989.7|179083.3|178993.3|179077.1|178987.1|9
1726077150000|2024-09-11 17:52:30|179079.9|178989.9|179079.6|178989.6|179079.9|178989.9|179079.6|178989.6|3
1726077160000|2024-09-11 17:52:40|179077.5|178987.5|179078.1|178988.1|179078.1|178988.1|179077.5|178987.5|2
1726077170000|2024-09-11 17:52:50|179079.1|178989.1|179081.6|178991.6|179089|178999|179079.1|178989.1|10
1726077180000|2024-09-11 17:53:00|179047.7|178957.7|179026.2|178936.2|179047.7|178957.7|179023.7|178933.7|7
1726077190000|2024-09-11 17:53:10|179024.1|178934.1|179021.1|178931.1|179025|178935|179011.5|178921.5|14
1726077200000|2024-09-11 17:53:20|179023.2|178933.2|179011.6|178921.6|179023.2|178933.2|179011.6|178921.6|13
1726077210000|2024-09-11 17:53:30|179010.5|178920.5|179009.7|178919.7|179011.6|178921.6|179006.5|178916.5|12
1726077220000|2024-09-11 17:53:40|179009.1|178919.1|179008|178918|179009.7|178919.7|179003.7|178913.7|10
1726077230000|2024-09-11 17:53:50|179005.5|178915.5|179011|178921|179013.2|178923.2|179005.5|178915.5|9
1726077240000|2024-09-11 17:54:00|179011.2|178921.2|179024|178934|179024|178934|179011.2|178921.2|14
1726077250000|2024-09-11 17:54:10|179024.6|178934.6|179050.9|178960.9|179053.2|178963.2|179024.6|178934.6|11
1726077260000|2024-09-11 17:54:20|179054.9|178964.9|179053.3|178963.3|179054.9|178964.9|179053.3|178963.3|2
1726077270000|2024-09-11 17:54:30|179052.5|178962.5|179050.8|178960.8|179052.5|178962.5|179050.8|178960.8|3
1726077280000|2024-09-11 17:54:40|179051.5|178961.5|179054.1|178964.1|179054.1|178964.1|179050.6|178960.6|7
1726077290000|2024-09-11 17:54:50|179054.4|178964.4|179074.3|178984.3|179091.9|179001.9|179054.4|178964.4|16
1726077300000|2024-09-11 17:55:00|179076.7|178986.7|179083.4|178993.4|179084.8|178994.8|179072.5|178982.5|9
1726077310000|2024-09-11 17:55:10|179085.5|178995.5|179084.3|178994.3|179086.4|178996.4|179082.6|178992.6|12
1726077320000|2024-09-11 17:55:20|179084.9|178994.9|179082.8|178992.8|179085|178995|179079.3|178989.3|8
1726077330000|2024-09-11 17:55:30|179083|178993|179085.3|178995.3|179088|178998|179083|178993|11
1726077340000|2024-09-11 17:55:40|179084.6|178994.6|179085.3|178995.3|179085.3|178995.3|179084.6|178994.6|5
1726077350000|2024-09-11 17:55:50|179085.5|178995.5|179096.2|179006.2|179098.6|179008.6|179085.5|178995.5|4
1726077360000|2024-09-11 17:56:00|179096.6|179006.6|179097.8|179007.8|179099.2|179009.2|179095.3|179005.3|7
1726077370000|2024-09-11 17:56:10|179097.7|179007.7|179097|179007|179098.3|179008.3|179097|179007|4
1726077380000|2024-09-11 17:56:20|179098.8|179008.8|179097|179007|179098.8|179008.8|179097|179007|2
1726077390000|2024-09-11 17:56:30|179101.9|179011.9|179107.7|179017.7|179107.7|179017.7|179101.9|179011.9|2
1726077400000|2024-09-11 17:56:40|179106.3|179016.3|179106.3|179016.3|179106.3|179016.3|179106.3|179016.3|1
1726077410000|2024-09-11 17:56:50|179101.9|179011.9|179101.7|179011.7|179106.3|179016.3|179101.7|179011.7|4
1726077420000|2024-09-11 17:57:00|179103.1|179013.1|179103.2|179013.2|179112.6|179022.6|179103.1|179013.1|7
1726077430000|2024-09-11 17:57:10|179099.3|179009.3|179102|179012|179103.9|179013.9|179099.3|179009.3|10
1726077440000|2024-09-11 17:57:20|179102.1|179012.1|179102.1|179012.1|179102.1|179012.1|179102.1|179012.1|1
1726077450000|2024-09-11 17:57:30|179101.7|179011.7|179103.4|179013.4|179103.6|179013.6|179100.3|179010.3|6
1726077460000|2024-09-11 17:57:40|179102.6|179012.6|179103.1|179013.1|179103.1|179013.1|179095.2|179005.2|9
1726077470000|2024-09-11 17:57:50|179102.3|179012.3|179102.1|179012.1|179105.3|179015.3|179097.2|179007.2|13
1726077480000|2024-09-11 17:58:00|179099.8|179009.8|179094|179004|179101.8|179011.8|179091.4|179001.4|7
1726077490000|2024-09-11 17:58:10|179086.6|178996.6|179090.4|179000.4|179090.4|179000.4|179086.6|178996.6|2
1726077500000|2024-09-11 17:58:20|179096.2|179006.2|179100.7|179010.7|179102.1|179012.1|179096.2|179006.2|4
1726077510000|2024-09-11 17:58:30|179097.7|179007.7|179100.3|179010.3|179101.2|179011.2|179097.7|179007.7|6
1726077520000|2024-09-11 17:58:40|179100.4|179010.4|179099.7|179009.7|179104.4|179014.4|179099.7|179009.7|8
1726077530000|2024-09-11 17:58:50|179100.9|179010.9|179092.7|179002.7|179100.9|179010.9|179091.7|179001.7|7
1726077540000|2024-09-11 17:59:00|179095.2|179005.2|179095.2|179005.2|179095.2|179005.2|179095.2|179005.2|1
1726077550000|2024-09-11 17:59:10|179094.1|179004.1|179092.5|179002.5|179095|179005|179089.2|178999.2|6
1726077560000|2024-09-11 17:59:20|179092.7|179002.7|179095.8|179005.8|179100.9|179010.9|179092.6|179002.6|13
1726077570000|2024-09-11 17:59:30|179095.3|179005.3|179096.5|179006.5|179099.5|179009.5|179094.4|179004.4|9
1726077580000|2024-09-11 17:59:40|179100.4|179010.4|179098.3|179008.3|179100.4|179010.4|179094.1|179004.1|9
1726077590000|2024-09-11 17:59:50|179099.1|179009.1|179097.9|179007.9|179099.1|179009.1|179094.3|179004.3|8
1726077600000|2024-09-11 18:00:00|179096.7|179006.7|178991.8|178901.8|179096.7|179006.7|178983.3|178893.3|13
1726077610000|2024-09-11 18:00:10|178987.5|178897.5|178988.9|178898.9|178988.9|178898.9|178982.3|178892.3|6
1726077620000|2024-09-11 18:00:20|178998.1|178908.1|178998|178908|178998.1|178908.1|178995.8|178905.8|5
1726077630000|2024-09-11 18:00:30|179000.1|178910.1|179005.6|178915.6|179011.5|178921.5|179000.1|178910.1|11
1726077640000|2024-09-11 18:00:40|179009.4|178919.4|179010.2|178920.2|179010.2|178920.2|179005.6|178915.6|6
1726077650000|2024-09-11 18:00:50|179002.5|178912.5|179012.3|178922.3|179012.8|178922.8|179002.5|178912.5|8
1726077660000|2024-09-11 18:01:00|179014.9|178924.9|179010.6|178920.6|179014.9|178924.9|179005.4|178915.4|8
1726077670000|2024-09-11 18:01:10|178996.1|178906.1|178990|178900|178998.1|178908.1|178990|178900|9
1726077680000|2024-09-11 18:01:20|178992|178902|178998.2|178908.2|178998.2|178908.2|178992|178902|9
1726077690000|2024-09-11 18:01:30|178996.2|178906.2|178996.9|178906.9|179000.1|178910.1|178996.2|178906.2|7
1726077700000|2024-09-11 18:01:40|178999.4|178909.4|179008.2|178918.2|179011.2|178921.2|178999.4|178909.4|5
1726077710000|2024-09-11 18:01:50|179006.2|178916.2|179004.2|178914.2|179006.2|178916.2|179004.2|178914.2|2
1726077720000|2024-09-11 18:02:00|179006.2|178916.2|179003.3|178913.3|179006.2|178916.2|178997.6|178907.6|6
1726077730000|2024-09-11 18:02:10|179005.9|178915.9|179008.1|178918.1|179008.4|178918.4|179005.9|178915.9|8
1726077740000|2024-09-11 18:02:20|179005.7|178915.7|178990.8|178900.8|179005.7|178915.7|178990.8|178900.8|18
1726077750000|2024-09-11 18:02:30|178988.4|178898.4|178995.6|178905.6|178997.7|178907.7|178988.4|178898.4|6
1726077760000|2024-09-11 18:02:40|178997.7|178907.7|178996.2|178906.2|178998.7|178908.7|178987.7|178897.7|11
1726077770000|2024-09-11 18:02:50|178999|178909|178999|178909|178999|178909|178994.1|178904.1|6
1726077780000|2024-09-11 18:03:00|178996.4|178906.4|178996.4|178906.4|178999|178909|178996.4|178906.4|3
1726077790000|2024-09-11 18:03:10|179001.6|178911.6|179004.5|178914.5|179004.5|178914.5|178999.7|178909.7|4
1726077810000|2024-09-11 18:03:30|179007.7|178917.7|179005.6|178915.6|179007.7|178917.7|179005.6|178915.6|2
1726077820000|2024-09-11 18:03:40|179004.1|178914.1|179004.4|178914.4|179006|178916|179003.5|178913.5|8
1726077830000|2024-09-11 18:03:50|179001.8|178911.8|179016|178926|179018.6|178928.6|179001|178911|7
1726077840000|2024-09-11 18:04:00|179020.4|178930.4|179131|179001|179131|179001|179020.4|178930.4|13
1726077850000|2024-09-11 18:04:10|179102.4|179012.4|179095.4|179005.4|179102.4|179012.4|179091.8|179001.8|14
1726077860000|2024-09-11 18:04:20|179094.9|179004.9|179094.4|179004.4|179097.7|179007.7|179089.1|178999.1|10
1726077870000|2024-09-11 18:04:30|179097|179007|179100.2|179010.2|179102.6|179012.6|179094.4|179004.4|13
1726077880000|2024-09-11 18:04:40|179101.3|179011.3|179099.6|179009.6|179101.3|179011.3|179099.6|179009.6|4
1726077890000|2024-09-11 18:04:50|179100.8|179010.8|179100.5|179010.5|179100.8|179010.8|179095.3|179005.3|6
1726077900000|2024-09-11 18:05:00|179101|179011|179099.9|179009.9|179101|179011|179095.3|179005.3|14
1726077910000|2024-09-11 18:05:10|179098.8|179008.8|179094.1|179004.1|179098.8|179008.8|179094.1|179004.1|6
1726077920000|2024-09-11 18:05:20|179099.6|179009.6|179103|179013|179103.4|179013.4|179094.5|179004.5|7
1726077930000|2024-09-11 18:05:30|179102.6|179012.6|179102.6|179012.6|179102.6|179012.6|179102.2|179012.2|4
1726077940000|2024-09-11 18:05:40|179102.8|179012.8|179098|179008|179102.9|179012.9|179093.4|179003.4|12
1726077950000|2024-09-11 18:05:50|179097.5|179007.5|179048|178958|179097.5|179007.5|179045.3|178955.3|10
1726077960000|2024-09-11 18:06:00|179046.4|178956.4|179037.7|178947.7|179049.5|178959.5|179037.7|178947.7|14
1726077970000|2024-09-11 18:06:10|179040.1|178950.1|179040.5|178950.5|179040.9|178950.9|179034.4|178944.4|16
1726077990000|2024-09-11 18:06:30|179036.6|178946.6|179036.6|178946.6|179036.6|178946.6|179036.6|178946.6|1
1726078000000|2024-09-11 18:06:40|179040.8|178950.8|179040.9|178950.9|179044.1|178954.1|179040.8|178950.8|3
1726078010000|2024-09-11 18:06:50|179037|178947|179035.9|178945.9|179037|178947|179035.9|178945.9|2
1726078030000|2024-09-11 18:07:10|179039.1|178949.1|179035.3|178945.3|179039.1|178949.1|179035.3|178945.3|2
1726078050000|2024-09-11 18:07:30|179032.8|178942.8|179037.7|178947.7|179038.2|178948.2|179032.8|178942.8|5
1726078060000|2024-09-11 18:07:40|179036.7|178946.7|179034.9|178944.9|179036.7|178946.7|179031.9|178941.9|5
1726078070000|2024-09-11 18:07:50|179032.2|178942.2|179034.9|178944.9|179034.9|178944.9|179032.2|178942.2|2
1726078080000|2024-09-11 18:08:00|179033.7|178943.7|179034.2|178944.2|179037|178947|179031.3|178941.3|5
1726078090000|2024-09-11 18:08:10|179033.1|178943.1|179033.1|178943.1|179033.1|178943.1|179033.1|178943.1|1
1726078100000|2024-09-11 18:08:20|179033.2|178943.2|179033.1|178943.1|179033.2|178943.2|179033.1|178943.1|2
1726078110000|2024-09-11 18:08:30|179033.2|178943.2|179033.3|178943.3|179033.4|178943.4|179033.1|178943.1|4
1726078120000|2024-09-11 18:08:40|179033.6|178943.6|178958.9|178868.9|179033.6|178943.6|178948.1|178858.1|15
1726078130000|2024-09-11 18:08:50|178957.7|178867.7|178955.9|178865.9|178958.3|178868.3|178955.9|178865.9|5
1726078140000|2024-09-11 18:09:00|178961.1|178871.1|178964.3|178874.3|178970.3|178880.3|178961.1|178871.1|10
1726078150000|2024-09-11 18:09:10|178964.1|178874.1|178965.8|178875.8|178972.7|178882.7|178964.1|178874.1|7
1726078160000|2024-09-11 18:09:20|178967.4|178877.4|178968.1|178878.1|178974.8|178884.8|178967.4|178877.4|8
1726078170000|2024-09-11 18:09:30|178971.7|178881.7|178983.8|178893.8|178983.8|178893.8|178971.7|178881.7|7
1726078180000|2024-09-11 18:09:40|178983.2|178893.2|178982.1|178892.1|178984.2|178894.2|178980.8|178890.8|4
1726078190000|2024-09-11 18:09:50|178977.5|178887.5|178977.5|178887.5|178977.5|178887.5|178977.5|178887.5|1
1726078220000|2024-09-11 18:10:20|178979.4|178889.4|178979.4|178889.4|178979.4|178889.4|178979.4|178889.4|1
1726078240000|2024-09-11 18:10:40|178978.9|178888.9|178978.9|178888.9|178978.9|178888.9|178978.9|178888.9|1
1726078260000|2024-09-11 18:11:00|178973.1|178883.1|178973.1|178883.1|178973.1|178883.1|178973.1|178883.1|1
1726078270000|2024-09-11 18:11:10|178976.8|178886.8|178976.8|178886.8|178976.8|178886.8|178976.8|178886.8|1
1726078280000|2024-09-11 18:11:20|178972.4|178882.4|178972.4|178882.4|178972.4|178882.4|178972.4|178882.4|1
1726078300000|2024-09-11 18:11:40|178972.7|178882.7|178972.7|178882.7|178972.7|178882.7|178972.7|178882.7|1
1726078310000|2024-09-11 18:11:50|178972.4|178882.4|178977.2|178887.2|178977.2|178887.2|178972.4|178882.4|2
1726078320000|2024-09-11 18:12:00|178978.6|178888.6|178977.2|178887.2|178978.6|178888.6|178977.2|178887.2|2
1726078340000|2024-09-11 18:12:20|178979.2|178889.2|178979.2|178889.2|178979.2|178889.2|178979.2|178889.2|1
1726078350000|2024-09-11 18:12:30|178988.5|178898.5|178973|178883|179042.5|178952.5|178971.4|178881.4|14
1726078360000|2024-09-11 18:12:40|178974.5|178884.5|178974.3|178884.3|178974.5|178884.5|178974.3|178884.3|2
1726078380000|2024-09-11 18:13:00|178974.6|178884.6|179039.5|178949.5|179039.5|178949.5|178974.6|178884.6|5
1726078390000|2024-09-11 18:13:10|179033.6|178943.6|179036.2|178946.2|179036.2|178946.2|179031|178941|6
1726078400000|2024-09-11 18:13:20|179036.3|178946.3|179038.2|178948.2|179039.5|178949.5|179036.3|178946.3|8
1726078410000|2024-09-11 18:13:30|179038.3|178948.3|179044.5|178954.5|179048.7|178958.7|179037.3|178947.3|11
1726078420000|2024-09-11 18:13:40|179045.1|178955.1|179043.2|178953.2|179045.1|178955.1|179043.2|178953.2|2
1726078430000|2024-09-11 18:13:50|179045.1|178955.1|179045.1|178955.1|179045.1|178955.1|179045.1|178955.1|1
1726078440000|2024-09-11 18:14:00|179044.7|178954.7|179045.1|178955.1|179045.1|178955.1|179044.7|178954.7|2
1726078470000|2024-09-11 18:14:30|179047.3|178957.3|179044.9|178954.9|179047.3|178957.3|179044.6|178954.6|5
1726078480000|2024-09-11 18:14:40|179044.2|178954.2|179044.2|178954.2|179044.2|178954.2|179044.2|178954.2|1
1726078500000|2024-09-11 18:15:00|179047|178957|179045.1|178955.1|179050.6|178960.6|179045.1|178955.1|4
1726078510000|2024-09-11 18:15:10|179046.6|178956.6|179046.4|178956.4|179048.2|178958.2|179046.4|178956.4|3
1726078520000|2024-09-11 18:15:20|179044.4|178954.4|179044.4|178954.4|179044.4|178954.4|179044.4|178954.4|1
1726078530000|2024-09-11 18:15:30|179045.6|178955.6|179043.7|178953.7|179045.6|178955.6|179039.7|178949.7|12
1726078540000|2024-09-11 18:15:40|179043.8|178953.8|179040.2|178950.2|179044.1|178954.1|179036.8|178946.8|11
1726078550000|2024-09-11 18:15:50|179042.2|178952.2|179040.2|178950.2|179042.3|178952.3|179040.2|178950.2|4
1726078560000|2024-09-11 18:16:00|179038.3|178948.3|179036.6|178946.6|179038.3|178948.3|179035.6|178945.6|5
1726078570000|2024-09-11 18:16:10|179034|178944|179035.7|178945.7|179035.7|178945.7|179032.4|178942.4|5
1726078580000|2024-09-11 18:16:20|179033.3|178943.3|179035.7|178945.7|179035.7|178945.7|179033.3|178943.3|2
1726078590000|2024-09-11 18:16:30|179038.1|178948.1|179043.9|178953.9|179043.9|178953.9|179038.1|178948.1|9
1726078600000|2024-09-11 18:16:40|179042.2|178952.2|179042.2|178952.2|179042.2|178952.2|179042.2|178952.2|1
1726078610000|2024-09-11 18:16:50|179040.8|178950.8|179038.2|178948.2|179040.8|178950.8|179035|178945|6
1726078620000|2024-09-11 18:17:00|179038.9|178948.9|179043|178953|179044.2|178954.2|179038.9|178948.9|7
1726078630000|2024-09-11 18:17:10|179038.8|178948.8|179038.5|178948.5|179043|178953|179037.6|178947.6|5
1726078640000|2024-09-11 18:17:20|179039.8|178949.8|179043.1|178953.1|179043.9|178953.9|179039.8|178949.8|5
1726078650000|2024-09-11 18:17:30|179045|178955|179045.2|178955.2|179045.2|178955.2|179044|178954|3
1726078660000|2024-09-11 18:17:40|179043.1|178953.1|179036.7|178946.7|179043.1|178953.1|179036.7|178946.7|6
1726078670000|2024-09-11 18:17:50|179037.5|178947.5|179044|178954|179044.1|178954.1|179037.5|178947.5|8
1726078680000|2024-09-11 18:18:00|179045.4|178955.4|179058.3|178968.3|179058.3|178968.3|179044.5|178954.5|5
1726078690000|2024-09-11 18:18:10|179059.1|178969.1|179050.8|178960.8|179059.8|178969.8|179050.8|178960.8|5
1726078700000|2024-09-11 18:18:20|179051.9|178961.9|179051.8|178961.8|179051.9|178961.9|179051.8|178961.8|2
1726078710000|2024-09-11 18:18:30|179050.9|178960.9|179050.7|178960.7|179050.9|178960.9|179050.7|178960.7|2
1726078720000|2024-09-11 18:18:40|179050.8|178960.8|179058.2|178968.2|179058.2|178968.2|179050.8|178960.8|3
1726078730000|2024-09-11 18:18:50|179058.4|178968.4|179058.4|178968.4|179058.4|178968.4|179058.4|178968.4|1
1726078740000|2024-09-11 18:19:00|179055.7|178965.7|179047.5|178957.5|179055.7|178965.7|179042.3|178952.3|8
1726078750000|2024-09-11 18:19:10|179048.3|178958.3|179048.7|178958.7|179048.7|178958.7|179048.3|178958.3|2
1726078760000|2024-09-11 18:19:20|179039.7|178949.7|179046.1|178956.1|179046.1|178956.1|179039.7|178949.7|2
1726078770000|2024-09-11 18:19:30|179046|178956|179043.9|178953.9|179046.5|178956.5|179035.2|178945.2|13
1726078780000|2024-09-11 18:19:40|179043.1|178953.1|179041.9|178951.9|179044.1|178954.1|179041.9|178951.9|4
1726078790000|2024-09-11 18:19:50|179039.4|178949.4|179043.6|178953.6|179043.6|178953.6|179039.4|178949.4|9
1726078800000|2024-09-11 18:20:00|179043|178953|179043|178953|179043|178953|179043|178953|1
1726078810000|2024-09-11 18:20:10|179041.3|178951.3|179045.2|178955.2|179045.7|178955.7|179041.3|178951.3|6
1726078820000|2024-09-11 18:20:20|179046.3|178956.3|179042.7|178952.7|179046.3|178956.3|179042.6|178952.6|4
1726078830000|2024-09-11 18:20:30|179045.3|178955.3|179045.7|178955.7|179045.7|178955.7|179045.3|178955.3|2
1726078850000|2024-09-11 18:20:50|179053|178963|179044.2|178954.2|179053|178963|179041.8|178951.8|5
1726078860000|2024-09-11 18:21:00|179043.5|178953.5|179039.6|178949.6|179043.5|178953.5|179039.6|178949.6|4
1726078870000|2024-09-11 18:21:10|179041.3|178951.3|179039.6|178949.6|179041.3|178951.3|179039.6|178949.6|3
1726078880000|2024-09-11 18:21:20|179041.1|178951.1|179043.9|178953.9|179045.9|178955.9|179041.1|178951.1|7
1726078900000|2024-09-11 18:21:40|179045|178955|179046.2|178956.2|179046.2|178956.2|179045|178955|2
1726078910000|2024-09-11 18:21:50|179053.1|178963.1|179044.6|178954.6|179053.1|178963.1|179037.2|178947.2|9
1726078920000|2024-09-11 18:22:00|179045.4|178955.4|179042.6|178952.6|179045.4|178955.4|179042.6|178952.6|2
1726078930000|2024-09-11 18:22:10|179040.3|178950.3|179040.2|178950.2|179042.4|178952.4|179040.2|178950.2|3
1726078940000|2024-09-11 18:22:20|179040.3|178950.3|179049|178959|179049|178959|179040.3|178950.3|4
1726078950000|2024-09-11 18:22:30|179045.6|178955.6|179047.3|178957.3|179049|178959|179044.6|178954.6|6
1726078960000|2024-09-11 18:22:40|179048.9|178958.9|179046.7|178956.7|179048.9|178958.9|179044.9|178954.9|4
1726078980000|2024-09-11 18:23:00|179045.1|178955.1|179046.9|178956.9|179047.5|178957.5|179045|178955|10
1726078990000|2024-09-11 18:23:10|179049.1|178959.1|179049.1|178959.1|179049.1|178959.1|179049.1|178959.1|1
1726079000000|2024-09-11 18:23:20|179048.2|178958.2|179053.5|178963.5|179055|178965|179046.9|178956.9|6
1726079010000|2024-09-11 18:23:30|179052.5|178962.5|179047.7|178957.7|179052.5|178962.5|179047.7|178957.7|4
1726079020000|2024-09-11 18:23:40|179049.9|178959.9|179042.4|178952.4|179051.2|178961.2|179042.4|178952.4|4
1726079030000|2024-09-11 18:23:50|179043.8|178953.8|178983.3|178853.3|179043.8|178953.8|178982.1|178852.1|10
1726079040000|2024-09-11 18:24:00|178984|178854|178922.9|178832.9|178984|178854|178919.7|178829.7|8
1726079050000|2024-09-11 18:24:10|178930.8|178840.8|178932.4|178842.4|178937.4|178847.4|178930.7|178840.7|20
1726079060000|2024-09-11 18:24:20|178941.5|178851.5|178944|178854|178945.2|178855.2|178939.7|178849.7|10
1726079070000|2024-09-11 18:24:30|178942|178852|178948.3|178858.3|178961.7|178871.7|178942|178852|20
1726079080000|2024-09-11 18:24:40|178949.6|178859.6|178957.9|178867.9|178957.9|178867.9|178949.6|178859.6|10
1726079090000|2024-09-11 18:24:50|178957.5|178867.5|178956|178866|178958.8|178868.8|178954.3|178864.3|12
1726079100000|2024-09-11 18:25:00|178955.1|178865.1|178956.9|178866.9|178958|178868|178955.1|178865.1|6
1726079110000|2024-09-11 18:25:10|178954.6|178864.6|178956.3|178866.3|178956.3|178866.3|178953.3|178863.3|5
1726079120000|2024-09-11 18:25:20|178953.5|178863.5|178954.1|178864.1|178958|178868|178953.5|178863.5|5
1726079130000|2024-09-11 18:25:30|178956.5|178866.5|178960.4|178870.4|178960.4|178870.4|178953.6|178863.6|12
1726079140000|2024-09-11 18:25:40|178960.6|178870.6|178960.9|178870.9|178960.9|178870.9|178959.1|178869.1|3
1726079150000|2024-09-11 18:25:50|178958.7|178868.7|178960.6|178870.6|178962.3|178872.3|178958.2|178868.2|8
1726079160000|2024-09-11 18:26:00|178960.7|178870.7|178958.5|178868.5|178960.7|178870.7|178958.5|178868.5|4
1726079170000|2024-09-11 18:26:10|178958.6|178868.6|178958.6|178868.6|178958.6|178868.6|178958.6|178868.6|1
1726079180000|2024-09-11 18:26:20|178958.2|178868.2|178961.2|178871.2|178961.2|178871.2|178958.2|178868.2|3
1726079190000|2024-09-11 18:26:30|178961.5|178871.5|178962|178872|178962|178872|178960.9|178870.9|3
1726079210000|2024-09-11 18:26:50|178961.1|178871.1|178959.4|178869.4|178961.1|178871.1|178957|178867|3
1726079220000|2024-09-11 18:27:00|178959.8|178869.8|178959.5|178869.5|178960.9|178870.9|178956.8|178866.8|9
1726079230000|2024-09-11 18:27:10|178962|178872|178961.9|178871.9|178962|178872|178961.9|178871.9|2
1726079240000|2024-09-11 18:27:20|178962.9|178872.9|178962.9|178872.9|178962.9|178872.9|178962.9|178872.9|1
1726079250000|2024-09-11 18:27:30|178963|178873|178988.6|178858.6|178989.1|178875.3|178962.9|178855.9|8
1726079260000|2024-09-11 18:27:40|178986.2|178856.2|178987.7|178857.7|178987.7|178857.7|178985.3|178855.3|3
1726079270000|2024-09-11 18:27:50|178965|178875|178966.3|178876.3|178966.3|178876.3|178965|178875|2
1726079280000|2024-09-11 18:28:00|178963.1|178873.1|178959.5|178869.5|178963.8|178873.8|178959.5|178869.5|7
1726079290000|2024-09-11 18:28:10|178959.6|178869.6|178959.2|178869.2|178959.6|178869.6|178959.2|178869.2|4
1726079300000|2024-09-11 18:28:20|178959.3|178869.3|178959.2|178869.2|178959.3|178869.3|178959.2|178869.2|2
1726079310000|2024-09-11 18:28:30|178959.1|178869.1|178961.2|178871.2|178961.2|178871.2|178957.9|178867.9|4
1726079320000|2024-09-11 18:28:40|178962.8|178872.8|178962.8|178872.8|178962.8|178872.8|178962.8|178872.8|1
1726079340000|2024-09-11 18:29:00|178958.7|178868.7|178963.2|178873.2|178963.6|178873.6|178958.7|178868.7|5
1726079350000|2024-09-11 18:29:10|178964.5|178874.5|178964.5|178874.5|178964.5|178874.5|178964.5|178874.5|1
1726079360000|2024-09-11 18:29:20|178965.6|178875.6|178960.4|178870.4|178966|178876|178960.4|178870.4|3
1726079370000|2024-09-11 18:29:30|178960.7|178870.7|179081.3|178951.3|179090.2|178960.2|178960.7|178870.7|9
1726079380000|2024-09-11 18:29:40|179084.2|178954.2|179093.6|178963.6|179095.6|178965.6|179081.7|178951.7|19
1726079390000|2024-09-11 18:29:50|179091|178961|179099|178969|179103.5|178973.5|179088.7|178958.7|10
1726079400000|2024-09-11 18:30:00|179096.7|178966.7|179095.7|178965.7|179099.5|178969.5|179093.9|178963.9|8
1726079410000|2024-09-11 18:30:10|179094|178964|179106|178976|179107.4|178977.4|179093.1|178963.1|17
1726079420000|2024-09-11 18:30:20|179103.9|178973.9|179099.7|178969.7|179103.9|178973.9|179099.7|178969.7|3
1726079430000|2024-09-11 18:30:30|179104.6|178974.6|179104.6|178974.6|179106.7|178976.7|179101|178971|7
1726079440000|2024-09-11 18:30:40|179105.1|178975.1|179102.6|178972.6|179108.7|178978.7|179101.9|178971.9|8
1726079450000|2024-09-11 18:30:50|179103.5|178973.5|179106|178976|179108.2|178978.2|179103.5|178973.5|4
1726079470000|2024-09-11 18:31:10|179108.5|178978.5|179101.2|178971.2|179108.5|178978.5|179101.2|178971.2|4
1726079480000|2024-09-11 18:31:20|179100.6|178970.6|179100.6|178970.6|179101.1|178971.1|179085.9|178955.9|16
1726079490000|2024-09-11 18:31:30|179094.5|178964.5|179089.2|178959.2|179094.5|178964.5|179087|178957|15
1726079500000|2024-09-11 18:31:40|179088.6|178958.6|179088.1|178958.1|179090.1|178960.1|179087.9|178957.9|7
1726079510000|2024-09-11 18:31:50|179088.6|178958.6|179088.6|178958.6|179088.6|178958.6|179088.6|178958.6|1
1726079520000|2024-09-11 18:32:00|179087.9|178957.9|179053.3|178923.3|179089.8|178959.8|179052.3|178922.3|10
1726079530000|2024-09-11 18:32:10|179045.4|178915.4|179044.1|178914.1|179048.1|178918.1|179044.1|178914.1|9
1726079540000|2024-09-11 18:32:20|179025.4|178935.4|178967.4|178877.4|179032|178942|178967.4|178877.4|12
1726079550000|2024-09-11 18:32:30|178972.6|178882.6|178926|178836|178972.6|178882.6|178926|178836|14
1726079560000|2024-09-11 18:32:40|178926.9|178836.9|178967.4|178877.4|178973.3|178883.3|178926.9|178836.9|14
1726079570000|2024-09-11 18:32:50|178967.8|178877.8|178962.8|178872.8|178979|178889|178962.8|178872.8|13
1726079590000|2024-09-11 18:33:10|178963.4|178873.4|178972.2|178882.2|178973.9|178883.9|178963.4|178873.4|8
1726079600000|2024-09-11 18:33:20|178970.7|178880.7|178966.4|178876.4|178977.6|178887.6|178966.4|178876.4|9
1726079610000|2024-09-11 18:33:30|178970|178880|178973.6|178883.6|178973.6|178883.6|178970|178880|11
1726079620000|2024-09-11 18:33:40|178970.8|178880.8|178966.7|178876.7|178973.6|178883.6|178966.5|178876.5|10
1726079630000|2024-09-11 18:33:50|178969|178879|178972.3|178882.3|178972.3|178882.3|178965|178875|7
1726079640000|2024-09-11 18:34:00|178969.4|178879.4|178967.1|178877.1|178974.5|178884.5|178967.1|178877.1|7
1726079650000|2024-09-11 18:34:10|178963.1|178873.1|178963|178873|178966.6|178876.6|178963|178873|5
1726079660000|2024-09-11 18:34:20|178968.7|178878.7|178979.8|178889.8|178982.6|178892.6|178968.7|178878.7|6
1726079670000|2024-09-11 18:34:30|178978|178888|178975|178885|178980.2|178890.2|178974.9|178884.9|4
1726079680000|2024-09-11 18:34:40|178977.8|178887.8|178977.8|178887.8|178977.8|178887.8|178977.8|178887.8|1
1726079690000|2024-09-11 18:34:50|178981.5|178891.5|178975.7|178885.7|178982.1|178892.1|178974.1|178884.1|6
1726079700000|2024-09-11 18:35:00|178979.5|178889.5|178973.5|178883.5|178984.6|178894.6|178973.5|178883.5|5
1726079710000|2024-09-11 18:35:10|178973.3|178883.3|179054.9|178964.9|179054.9|178964.9|178973.3|178883.3|10
1726079720000|2024-09-11 18:35:20|179054|178964|179063.6|178973.6|179066.5|178976.5|179054|178964|19
1726079730000|2024-09-11 18:35:30|179063.3|178973.3|179051|178961|179063.3|178973.3|179049.1|178959.1|9
1726079740000|2024-09-11 18:35:40|179054|178964|179064.3|178974.3|179064.3|178974.3|179049.3|178959.3|8
1726079750000|2024-09-11 18:35:50|179063.8|178973.8|179055.4|178965.4|179065.9|178975.9|179055.4|178965.4|10
1726079760000|2024-09-11 18:36:00|179058.8|178968.8|179057.6|178967.6|179058.8|178968.8|179049.5|178959.5|12
1726079770000|2024-09-11 18:36:10|179060.4|178970.4|179097.6|179007.6|179101.3|179011.3|179057.6|178967.6|14
1726079780000|2024-09-11 18:36:20|179100.6|179010.6|179093.6|179003.6|179100.9|179010.9|179086.1|178996.1|18
1726079790000|2024-09-11 18:36:30|179094|179004|179091.5|179001.5|179102.2|179012.2|179091.5|179001.5|12
1726079800000|2024-09-11 18:36:40|179091|179001|179092.4|179002.4|179093.8|179003.8|179089.9|178999.9|10
1726079810000|2024-09-11 18:36:50|179092.7|179002.7|179096.2|179006.2|179097.3|179007.3|179090|179000|9
1726079820000|2024-09-11 18:37:00|179095.1|179005.1|179095.2|179005.2|179099.6|179009.6|179090.5|179000.5|12
1726079830000|2024-09-11 18:37:10|179095.3|179005.3|179118.6|178988.6|179119.5|179007.4|179095.3|178988.3|10
1726079840000|2024-09-11 18:37:20|179123.4|178993.4|179093.2|179003.2|179123.4|179008.6|179092.3|178993.4|11
1726079850000|2024-09-11 18:37:30|179093|179003|179091.1|179001.1|179093.2|179003.2|179091|179001|8
1726079860000|2024-09-11 18:37:40|179090.2|179000.2|179088.4|178998.4|179093.8|179003.8|179088.2|178998.2|16
1726079870000|2024-09-11 18:37:50|179083.5|178993.5|179074|178984|179084.5|178994.5|179072.8|178982.8|13
1726079880000|2024-09-11 18:38:00|179072.5|178982.5|179074|178984|179076.2|178986.2|179072|178982|10
1726079890000|2024-09-11 18:38:10|179072.4|178982.4|179071.4|178981.4|179073|178983|179068.5|178978.5|8
1726079900000|2024-09-11 18:38:20|179073|178983|179067.5|178977.5|179073.7|178983.7|179065.7|178975.7|9
1726079910000|2024-09-11 18:38:30|179066.8|178976.8|179086.3|178996.3|179086.9|178996.9|179064.1|178974.1|23
1726079920000|2024-09-11 18:38:40|179088.3|178998.3|179088.5|178998.5|179089.5|178999.5|179087|178997|7
1726079930000|2024-09-11 18:38:50|179088.4|178998.4|179098.1|179008.1|179099.8|179009.8|179088.4|178998.4|10
1726079940000|2024-09-11 18:39:00|179099.8|179009.8|179088.4|178998.4|179099.8|179009.8|179088.4|178998.4|14
1726079950000|2024-09-11 18:39:10|179088.5|178998.5|179087.7|178997.7|179088.5|178998.5|179087.1|178997.1|8
1726079960000|2024-09-11 18:39:20|179087.6|178997.6|179085.1|178995.1|179087.6|178997.6|179077.5|178987.5|16
1726079970000|2024-09-11 18:39:30|179106.8|178976.8|179103.3|178973.3|179107|178977|179103.3|178973.3|13
1726079980000|2024-09-11 18:39:40|179104.5|178974.5|179103.8|178973.8|179105.5|178975.5|179098.8|178968.8|12
1726079990000|2024-09-11 18:39:50|179104.6|178974.6|179110.7|178980.7|179110.7|178980.7|179104.6|178974.6|10
1726080000000|2024-09-11 18:40:00|179111|178981|179092.2|178962.2|179111|178981|179086.3|178956.3|16
1726080010000|2024-09-11 18:40:10|179092.7|178962.7|179107.7|178977.7|179108.8|178999.6|179089.6|178962.7|12
1726080020000|2024-09-11 18:40:20|179106.6|178976.6|179107.1|178977.1|179108.5|178978.5|179099.9|178969.9|10
1726080030000|2024-09-11 18:40:30|179108|178978|179112.2|178982.2|179112.2|178982.2|179108|178978|5
1726080040000|2024-09-11 18:40:40|179112.3|178982.3|179115.5|178985.5|179115.5|178985.5|179109.9|178979.9|11
1726080050000|2024-09-11 18:40:50|179117.4|178987.4|179110.4|178980.4|179117.4|178987.4|179109.9|178979.9|12
1726080060000|2024-09-11 18:41:00|179109.9|178979.9|179111.1|178981.1|179111.7|178981.7|179109.8|178979.8|7
1726080070000|2024-09-11 18:41:10|179111|178981|179110.7|178980.7|179111.9|178981.9|179104.8|178974.8|13
1726080080000|2024-09-11 18:41:20|179056.3|178966.3|179054|178964|179062.6|178972.6|179054|178964|14
1726080090000|2024-09-11 18:41:30|179061.2|178971.2|179056.8|178966.8|179063.6|178973.6|179056.8|178966.8|11
1726080100000|2024-09-11 18:41:40|179060.9|178970.9|179063.9|178973.9|179066.4|178976.4|179054.4|178964.4|12
1726080110000|2024-09-11 18:41:50|179063.4|178973.4|179069.2|178979.2|179070|178980|179062.9|178972.9|12
1726080120000|2024-09-11 18:42:00|179060.8|178970.8|179059.1|178969.1|179062.1|178972.1|179051|178961|18
1726080130000|2024-09-11 18:42:10|179063.3|178973.3|179058.5|178968.5|179066.5|178976.5|179056.6|178966.6|12
1726080140000|2024-09-11 18:42:20|179057.6|178967.6|179052.3|178922.3|179057.6|178967.6|179041.5|178921.2|12
1726080150000|2024-09-11 18:42:30|179050.7|178920.7|179045.6|178915.6|179050.7|178920.7|179044.9|178914.9|8
1726080160000|2024-09-11 18:42:40|179052|178922|179048.3|178918.3|179052.7|178922.7|179046.5|178916.5|10
1726080170000|2024-09-11 18:42:50|179046.7|178916.7|179046.5|178916.5|179048.5|178918.5|179046.4|178916.4|5
1726080180000|2024-09-11 18:43:00|179050|178920|179066.7|178936.7|179066.7|178936.7|179050|178920|11
1726080190000|2024-09-11 18:43:10|179066.9|178936.9|179070.1|178940.1|179070.1|178940.1|179066.9|178936.9|4
1726080200000|2024-09-11 18:43:20|179071.1|178941.1|179071.3|178941.3|179071.3|178941.3|179067.2|178937.2|3
1726080210000|2024-09-11 18:43:30|179070.5|178940.5|179064|178934|179070.5|178940.5|179063.8|178933.8|6
1726080220000|2024-09-11 18:43:40|179064.2|178934.2|179064.7|178934.7|179064.7|178934.7|179064.2|178934.2|3
1726080230000|2024-09-11 18:43:50|179067.6|178937.6|179068.3|178938.3|179068.3|178938.3|179066.9|178936.9|4
1726080240000|2024-09-11 18:44:00|179069.2|178939.2|179070.9|178940.9|179070.9|178940.9|179068|178938|4
1726080250000|2024-09-11 18:44:10|179072.8|178942.8|179080.8|178950.8|179081.1|178951.1|179072.8|178942.8|7
1726080260000|2024-09-11 18:44:20|179078.7|178948.7|179059.9|178969.9|179080.5|178972.5|179058.9|178948.7|10
1726080270000|2024-09-11 18:44:30|179058.5|178968.5|179055.3|178965.3|179058.5|178968.5|179054.9|178964.9|6
1726080280000|2024-09-11 18:44:40|179054.8|178964.8|179043.5|178953.5|179054.8|178964.8|179043.5|178953.5|8
1726080290000|2024-09-11 18:44:50|179042.5|178952.5|179054.7|178964.7|179054.7|178964.7|179042.3|178952.3|8
1726080300000|2024-09-11 18:45:00|179054.8|178964.8|179051.5|178961.5|179055.5|178965.5|179051.5|178961.5|5
1726080310000|2024-09-11 18:45:10|179050.6|178960.6|179050.5|178960.5|179050.6|178960.6|179050.5|178960.5|2
1726080320000|2024-09-11 18:45:20|179050.2|178960.2|179047.4|178957.4|179050.2|178960.2|179044.2|178954.2|4
1726080330000|2024-09-11 18:45:30|179047.8|178957.8|179046.1|178956.1|179047.8|178957.8|179046.1|178956.1|2
1726080340000|2024-09-11 18:45:40|179048.2|178958.2|179046.1|178956.1|179048.2|178958.2|179046.1|178956.1|2
1726080350000|2024-09-11 18:45:50|179047.6|178957.6|179056.7|178966.7|179056.7|178966.7|179047.6|178957.6|5
1726080360000|2024-09-11 18:46:00|179056.6|178966.6|179058.3|178968.3|179058.6|178968.6|179055.7|178965.7|5
1726080370000|2024-09-11 18:46:10|179060.2|178970.2|179051.2|178961.2|179060.7|178970.7|179045.4|178955.4|10
1726080380000|2024-09-11 18:46:20|179053.5|178963.5|179059.3|178969.3|179059.3|178969.3|179053.5|178963.5|3
1726080390000|2024-09-11 18:46:30|179058.8|178968.8|179056.2|178966.2|179058.8|178968.8|179056.2|178966.2|3
1726080400000|2024-09-11 18:46:40|179056.7|178966.7|179058|178968|179060|178970|179056.7|178966.7|5
1726080410000|2024-09-11 18:46:50|179058.9|178968.9|179048.8|178958.8|179058.9|178968.9|179047.8|178957.8|13
1726080420000|2024-09-11 18:47:00|179050.8|178960.8|179033.2|178943.2|179050.8|178960.8|179031.2|178941.2|14
1726080430000|2024-09-11 18:47:10|179032.4|178942.4|179041.1|178951.1|179041.8|178951.8|179032.4|178942.4|7
1726080440000|2024-09-11 18:47:20|179043|178953|179045.6|178955.6|179045.6|178955.6|179043|178953|7
1726080450000|2024-09-11 18:47:30|179045.1|178955.1|179041.9|178951.9|179045.1|178955.1|179041.8|178951.8|5
1726080460000|2024-09-11 18:47:40|179045.3|178955.3|179057.2|178967.2|179062.7|178972.7|179045.3|178955.3|17
1726080470000|2024-09-11 18:47:50|179057.1|178967.1|179055.1|178965.1|179060.4|178970.4|179054|178964|12
1726080480000|2024-09-11 18:48:00|179053.9|178963.9|179053.9|178963.9|179053.9|178963.9|179053.9|178963.9|1
1726080490000|2024-09-11 18:48:10|179054.7|178964.7|179053|178963|179054.8|178964.8|179053|178963|10
1726080500000|2024-09-11 18:48:20|179052.9|178962.9|179050.9|178960.9|179053.5|178963.5|179050.1|178960.1|7
1726080510000|2024-09-11 18:48:30|179049.3|178959.3|179051.5|178961.5|179053.1|178963.1|179049.3|178959.3|7
1726080520000|2024-09-11 18:48:40|179050.3|178960.3|179063.8|178973.8|179063.8|178973.8|179048.9|178958.9|6
1726080530000|2024-09-11 18:48:50|179063.4|178973.4|179060.5|178970.5|179063.4|178973.4|179060.5|178970.5|5
1726080540000|2024-09-11 18:49:00|179060|178970|179063.3|178973.3|179063.3|178973.3|179059.1|178969.1|6
1726080550000|2024-09-11 18:49:10|179063.6|178973.6|179060|178970|179063.6|178973.6|179059.7|178969.7|10
1726080560000|2024-09-11 18:49:20|179059.7|178969.7|179060.1|178970.1|179060.8|178970.8|179057.3|178967.3|10
1726080570000|2024-09-11 18:49:30|179060.2|178970.2|179060.2|178970.2|179060.2|178970.2|179060.2|178970.2|1
1726080580000|2024-09-11 18:49:40|179059.4|178969.4|179059.5|178969.5|179059.5|178969.5|179059.4|178969.4|2
1726080590000|2024-09-11 18:49:50|179060.8|178970.8|179060|178970|179060.8|178970.8|179059.1|178969.1|4
1726080600000|2024-09-11 18:50:00|179060.4|178970.4|179061.3|178971.3|179062.8|178972.8|179059.6|178969.6|10
1726080610000|2024-09-11 18:50:10|179061.6|178971.6|179062|178972|179062|178972|179061.6|178971.6|2
1726080620000|2024-09-11 18:50:20|179063.8|178973.8|179061.8|178971.8|179073.3|178983.3|179058.3|178968.3|12
1726080630000|2024-09-11 18:50:30|179061.2|178971.2|179060.4|178970.4|179063.4|178973.4|179059.3|178969.3|7
1726080640000|2024-09-11 18:50:40|179060.5|178970.5|179061.2|178971.2|179062.8|178972.8|179059.9|178969.9|6
1726080650000|2024-09-11 18:50:50|179060.5|178970.5|179060.9|178970.9|179061|178971|179060.5|178970.5|3
1726080660000|2024-09-11 18:51:00|179059.8|178969.8|179061.2|178971.2|179063|178973|179059.2|178969.2|10
1726080670000|2024-09-11 18:51:10|179061.1|178971.1|179061.4|178971.4|179061.4|178971.4|179061.1|178971.1|3
1726080680000|2024-09-11 18:51:20|179061.5|178971.5|179066.5|178976.5|179078.6|178988.6|179061.2|178971.2|12
1726080690000|2024-09-11 18:51:30|179066.4|178976.4|179066.4|178976.4|179066.4|178976.4|179066.4|178976.4|1
1726080700000|2024-09-11 18:51:40|179068|178978|179060.7|178970.7|179068|178978|179060.7|178970.7|6
1726080710000|2024-09-11 18:51:50|179060.6|178970.6|179068.3|178978.3|179070.4|178980.4|179060.6|178970.6|6
1726080720000|2024-09-11 18:52:00|179071.5|178981.5|179068.2|178978.2|179071.5|178981.5|179068.1|178978.1|5
1726080730000|2024-09-11 18:52:10|179068.1|178978.1|179068|178978|179070.1|178980.1|179067.6|178977.6|6
1726080740000|2024-09-11 18:52:20|179070.8|178980.8|179067.8|178977.8|179093.9|179003.9|179067.8|178977.8|14
1726080750000|2024-09-11 18:52:30|179069.8|178979.8|179075.2|178985.2|179083.2|178993.2|179069.8|178979.8|9
1726080760000|2024-09-11 18:52:40|179077|178987|179072.3|178982.3|179077|178987|179072.3|178982.3|8
1726080770000|2024-09-11 18:52:50|179075.3|178985.3|179070.4|178980.4|179075.3|178985.3|179070.4|178980.4|5
1726080780000|2024-09-11 18:53:00|179072.7|178982.7|179072.9|178982.9|179074.6|178984.6|179072.6|178982.6|6
1726080790000|2024-09-11 18:53:10|179078|178988|179078.7|178988.7|179078.7|178988.7|179076.5|178986.5|5
1726080810000|2024-09-11 18:53:30|179080.2|178990.2|179084.5|178994.5|179089.2|178999.2|179080.2|178990.2|8
1726080820000|2024-09-11 18:53:40|179084.8|178994.8|179088.5|178998.5|179088.5|178998.5|179084.8|178994.8|3
1726080830000|2024-09-11 18:53:50|179088.3|178998.3|179065.2|178975.2|179088.3|178998.3|179062.6|178972.6|8
1726080840000|2024-09-11 18:54:00|179064.7|178974.7|179068.7|178978.7|179070.7|178980.7|179062.1|178972.1|9
1726080850000|2024-09-11 18:54:10|179069.5|178979.5|179069.2|178979.2|179070.2|178980.2|179067|178977|8
1726080860000|2024-09-11 18:54:20|179068.8|178978.8|179068.1|178978.1|179068.9|178978.9|179068|178978|4
1726080870000|2024-09-11 18:54:30|179068.2|178978.2|179073.4|178983.4|179074.8|178984.8|179068.2|178978.2|7
1726080880000|2024-09-11 18:54:40|179072.4|178982.4|179072.5|178982.5|179072.5|178982.5|179072.4|178982.4|2
1726080890000|2024-09-11 18:54:50|179074.8|178984.8|179096.5|179006.5|179098.5|179008.5|179074.8|178984.8|17
1726080900000|2024-09-11 18:55:00|179096.8|179006.8|179102.9|179012.9|179102.9|179012.9|179096.8|179006.8|7
1726080910000|2024-09-11 18:55:10|179100.9|179010.9|179099.7|179009.7|179103.1|179013.1|179099.4|179009.4|18
1726080920000|2024-09-11 18:55:20|179102.5|179012.5|179105.7|179015.7|179105.7|179015.7|179099.7|179009.7|16
1726080930000|2024-09-11 18:55:30|179103.4|179013.4|179099.6|179009.6|179108.8|179018.8|179099.5|179009.5|11
1726080940000|2024-09-11 18:55:40|179099.1|179009.1|179103.2|179013.2|179108.1|179018.1|179098.9|179008.9|9
1726080950000|2024-09-11 18:55:50|179103.4|179013.4|179105.2|179015.2|179106.5|179016.5|179102.2|179012.2|9
1726080960000|2024-09-11 18:56:00|179105.4|179015.4|179104.9|179014.9|179109.7|179019.7|179103|179013|10
1726080970000|2024-09-11 18:56:10|179104.8|179014.8|179140.4|179050.4|179140.4|179050.4|179104.8|179014.8|7
1726080980000|2024-09-11 18:56:20|179143|179053|179140.2|179050.2|179143|179053|179140.2|179050.2|7
1726080990000|2024-09-11 18:56:30|179140.6|179050.6|179138.8|179048.8|179140.6|179050.6|179138.8|179048.8|3
1726081000000|2024-09-11 18:56:40|179139.5|179049.5|179140|179050|179143.2|179053.2|179139.5|179049.5|4
1726081010000|2024-09-11 18:56:50|179139|179049|179141.5|179051.5|179147.3|179057.3|179139|179049|8
1726081020000|2024-09-11 18:57:00|179140.8|179050.8|179151.6|179061.6|179154|179064|179140.8|179050.8|13
1726081030000|2024-09-11 18:57:10|179154.7|179064.7|179152.8|179062.8|179154.7|179064.7|179151.4|179061.4|8
1726081040000|2024-09-11 18:57:20|179151.4|179061.4|179153.4|179063.4|179154.1|179064.1|179151|179061|5
1726081050000|2024-09-11 18:57:30|179154.4|179064.4|179161|179071|179161.7|179071.7|179154.4|179064.4|6
1726081060000|2024-09-11 18:57:40|179161.6|179071.6|179148.6|179058.6|179161.6|179071.6|179145.9|179055.9|10
1726081070000|2024-09-11 18:57:50|179148.4|179058.4|179151.8|179061.8|179151.8|179061.8|179148.2|179058.2|4
1726081080000|2024-09-11 18:58:00|179151.1|179061.1|179152.5|179062.5|179152.5|179062.5|179149.4|179059.4|7
1726081090000|2024-09-11 18:58:10|179153|179063|179156|179066|179156|179066|179149.8|179059.8|8
1726081100000|2024-09-11 18:58:20|179155.5|179065.5|179150.2|179060.2|179155.5|179065.5|179148.8|179058.8|8
1726081110000|2024-09-11 18:58:30|179148.7|179058.7|179145.1|179055.1|179149.2|179059.2|179145.1|179055.1|7
1726081120000|2024-09-11 18:58:40|179143.1|179053.1|179142.3|179052.3|179144.9|179054.9|179140.4|179050.4|8
1726081130000|2024-09-11 18:58:50|179140.4|179050.4|179147.7|179057.7|179147.7|179057.7|179140.4|179050.4|12
1726081140000|2024-09-11 18:59:00|179147.5|179057.5|179144.8|179054.8|179147.5|179057.5|179143.4|179053.4|9
1726081150000|2024-09-11 18:59:10|179144.9|179054.9|179143.9|179053.9|179146.7|179056.7|179143.9|179053.9|3
1726081160000|2024-09-11 18:59:20|179145.9|179055.9|179171.7|179081.7|179171.7|179081.7|179145.9|179055.9|8
1726081170000|2024-09-11 18:59:30|179164.1|179074.1|179155.9|179065.9|179164.1|179074.1|179145|179055|14
1726081180000|2024-09-11 18:59:40|179156.7|179066.7|179147.4|179057.4|179158.2|179068.2|179146.4|179056.4|17
1726081190000|2024-09-11 18:59:50|179149.5|179059.5|179155.1|179065.1|179155.1|179065.1|179148.1|179058.1|15
1726081200000|2024-09-11 19:00:00|179143.6|179053.6|179153|179063|179156.3|179066.3|179143.6|179053.6|20
1726081210000|2024-09-11 19:00:10|179150|179060|179149.6|179059.6|179151.4|179061.4|179148.6|179058.6|9
1726081220000|2024-09-11 19:00:20|179147.1|179057.1|179147.7|179057.7|179149.4|179059.4|179147|179057|10
1726081230000|2024-09-11 19:00:30|179147|179057|179147.3|179057.3|179147.3|179057.3|179146.9|179056.9|3
1726081240000|2024-09-11 19:00:40|179147|179057|179144.9|179054.9|179147|179057|179144.9|179054.9|8
1726081250000|2024-09-11 19:00:50|179145|179055|179146.7|179056.7|179146.7|179056.7|179145|179055|4
1726081260000|2024-09-11 19:01:00|179148.2|179058.2|179149|179059|179150.5|179060.5|179147.4|179057.4|8
1726081270000|2024-09-11 19:01:10|179146|179056|179148|179058|179149.8|179059.8|179146|179056|9
1726081280000|2024-09-11 19:01:20|179146.3|179056.3|179158.9|179068.9|179158.9|179068.9|179145.8|179055.8|6
1726081290000|2024-09-11 19:01:30|179177.2|179047.2|179182.2|179052.2|179182.2|179052.2|179175|179045|7
1726081300000|2024-09-11 19:01:40|179184.1|179054.1|179184.9|179054.9|179186.4|179056.4|179184.1|179054.1|4
1726081310000|2024-09-11 19:01:50|179187.1|179057.1|179182.9|179092.9|179200.1|179092.9|179182.8|179057.1|13
1726081320000|2024-09-11 19:02:00|179182.4|179092.4|179210.2|179080.2|179210.2|179092.4|179170.7|179062.9|13
1726081330000|2024-09-11 19:02:10|179207.7|179077.7|179201.5|179071.5|179211.5|179081.5|179201.5|179071.5|6
1726081340000|2024-09-11 19:02:20|179202|179072|179171.9|179081.9|179203.2|179089.7|179171.9|179065.6|8
1726081350000|2024-09-11 19:02:30|179175.1|179085.1|179175.4|179085.4|179181.5|179091.5|179174.9|179084.9|6
1726081360000|2024-09-11 19:02:40|179175.5|179085.5|179180|179090|179180|179090|179175.4|179085.4|4
1726081370000|2024-09-11 19:02:50|179175.5|179085.5|179207.1|179077.1|179207.1|179092.8|179175.5|179077.1|9
1726081380000|2024-09-11 19:03:00|179207.6|179077.6|179204|179074|179208.5|179078.5|179204|179074|7
1726081390000|2024-09-11 19:03:10|179204.3|179074.3|179206.5|179076.5|179207.9|179077.9|179204.3|179074.3|6
1726081400000|2024-09-11 19:03:20|179206.6|179076.6|179206.6|179076.6|179206.6|179076.6|179206.5|179076.5|3
1726081410000|2024-09-11 19:03:30|179209.3|179079.3|179208.1|179078.1|179209.3|179079.3|179208.1|179078.1|7
1726081420000|2024-09-11 19:03:40|179207.8|179077.8|179177.4|179087.4|179207.8|179096.1|179177.4|179067.8|20
1726081430000|2024-09-11 19:03:50|179176.5|179086.5|179200.6|179070.6|179200.8|179089.7|179176.5|179067.4|9
1726081440000|2024-09-11 19:04:00|179200|179070|179198.2|179068.2|179200|179070|179198.2|179068.2|3
1726081450000|2024-09-11 19:04:10|179199.5|179069.5|179189.3|179099.3|179202.4|179099.3|179188.8|179069.5|6
1726081460000|2024-09-11 19:04:20|179193.3|179103.3|179186.4|179096.4|179210.7|179103.3|179184.5|179080.7|8
1726081470000|2024-09-11 19:04:30|179185.4|179095.4|179196.9|179066.9|179202|179095.4|179185.4|179066.6|8
1726081480000|2024-09-11 19:04:40|179198.4|179068.4|179198.8|179068.8|179198.8|179068.8|179198.4|179068.4|3
1726081490000|2024-09-11 19:04:50|179198.9|179068.9|179197.2|179067.2|179199.7|179069.7|179197.2|179067.2|6
1726081500000|2024-09-11 19:05:00|179196.1|179066.1|179165.3|179035.3|179196.1|179066.1|179165.3|179035.3|9
1726081510000|2024-09-11 19:05:10|179160.9|179030.9|179155.3|179025.3|179160.9|179042.9|179132.9|179020.2|7
1726081520000|2024-09-11 19:05:20|179153.7|179023.7|179158.6|179028.6|179158.9|179028.9|179153.7|179023.7|7
1726081530000|2024-09-11 19:05:30|179159.2|179029.2|179170.7|179040.7|179170.7|179040.7|179156.1|179026.1|15
1726081540000|2024-09-11 19:05:40|179171.3|179041.3|179174.1|179044.1|179174.1|179044.1|179169.5|179039.5|7
1726081550000|2024-09-11 19:05:50|179174.4|179044.4|179159.7|179029.7|179174.5|179047.3|179137.3|179027.3|11
1726081560000|2024-09-11 19:06:00|179160.3|179030.3|179161.4|179031.4|179161.4|179031.4|179160.3|179030.3|3
1726081570000|2024-09-11 19:06:10|179161.2|179031.2|179161.2|179031.2|179161.2|179031.2|179161.2|179031.2|1
1726081580000|2024-09-11 19:06:20|179160.5|179030.5|179157.6|179027.6|179161.4|179031.4|179157.6|179027.6|7
1726081590000|2024-09-11 19:06:30|179156.8|179026.8|179156.8|179026.8|179156.8|179026.8|179156.8|179026.8|1
1726081600000|2024-09-11 19:06:40|179157.6|179027.6|179156.8|179026.8|179157.6|179027.6|179156.8|179026.8|2
1726081610000|2024-09-11 19:06:50|179151.1|179021.1|179149.9|179019.9|179155.8|179025.8|179149.9|179019.9|4
1726081620000|2024-09-11 19:07:00|179155.7|179025.7|179165.6|179035.6|179165.6|179035.6|179155.7|179025.7|7
1726081630000|2024-09-11 19:07:10|179165.3|179035.3|179165.5|179035.5|179165.5|179035.5|179162.2|179032.2|4
1726081640000|2024-09-11 19:07:20|179165.8|179035.8|179143.5|179053.5|179165.8|179056.2|179140.6|179035.8|7
1726081650000|2024-09-11 19:07:30|179143.8|179053.8|179142.8|179052.8|179143.8|179053.8|179142.8|179052.8|5
1726081660000|2024-09-11 19:07:40|179142.5|179052.5|179142.8|179052.8|179142.8|179052.8|179142.5|179052.5|2
1726081670000|2024-09-11 19:07:50|179142.4|179052.4|179149|179059|179149|179059|179142.4|179052.4|2
1726081680000|2024-09-11 19:08:00|179142.9|179052.9|179148.6|179058.6|179148.8|179058.8|179139.7|179049.7|6
1726081690000|2024-09-11 19:08:10|179151.3|179061.3|179154.9|179064.9|179154.9|179064.9|179142.7|179052.7|8
1726081700000|2024-09-11 19:08:20|179143.4|179053.4|179132.9|179042.9|179154.5|179064.5|179126.6|179036.6|8
1726081710000|2024-09-11 19:08:30|179122.3|179032.3|179119.9|179029.9|179122.3|179032.3|179118.2|179028.2|7
1726081720000|2024-09-11 19:08:40|179120.4|179030.4|179128.1|179038.1|179128.1|179038.1|179120.4|179030.4|3
1726081730000|2024-09-11 19:08:50|179128.6|179038.6|179127.2|179037.2|179128.6|179038.6|179127.1|179037.1|3
1726081740000|2024-09-11 19:09:00|179127.1|179037.1|179124.2|179034.2|179127.1|179037.1|179124.2|179034.2|3
1726081750000|2024-09-11 19:09:10|179123.5|179033.5|179127.5|179037.5|179127.6|179037.6|179121.5|179031.5|8
1726081760000|2024-09-11 19:09:20|179129.3|179039.3|179128.3|179038.3|179129.3|179039.3|179128.3|179038.3|2
1726081770000|2024-09-11 19:09:30|179127.6|179037.6|179124.2|179034.2|179127.6|179037.6|179120.8|179030.8|7
1726081780000|2024-09-11 19:09:40|179125.4|179035.4|179127|179037|179127|179037|179125.4|179035.4|4
1726081790000|2024-09-11 19:09:50|179126.9|179036.9|179143.2|179013.2|179147.3|179037|179126.9|179013.2|7
1726081800000|2024-09-11 19:10:00|179142.5|179012.5|179140.9|179010.9|179142.5|179012.5|179139.7|179009.7|6
1726081810000|2024-09-11 19:10:10|179141|179011|179140.9|179010.9|179141|179011|179140.9|179010.9|2
1726081840000|2024-09-11 19:10:40|179120|179030|179120.9|179030.9|179120.9|179030.9|179120|179030|2
1726081850000|2024-09-11 19:10:50|179121.2|179031.2|179123.1|179033.1|179123.1|179033.1|179120.9|179030.9|3
1726081860000|2024-09-11 19:11:00|179121.5|179031.5|179123.2|179033.2|179123.2|179033.2|179121.5|179031.5|2
1726081870000|2024-09-11 19:11:10|179128.4|179038.4|179135.2|179045.2|179135.2|179045.2|179128.4|179038.4|6
1726081880000|2024-09-11 19:11:20|179137.1|179047.1|179136.3|179046.3|179137.1|179047.1|179130.8|179040.8|6
1726081890000|2024-09-11 19:11:30|179130.3|179040.3|179130.3|179040.3|179130.3|179040.3|179130.3|179040.3|1
1726081900000|2024-09-11 19:11:40|179130.4|179040.4|179131.8|179041.8|179131.8|179041.8|179130.4|179040.4|6
1726081920000|2024-09-11 19:12:00|179131.7|179041.7|179132|179042|179132|179042|179131.6|179041.6|4
1726081930000|2024-09-11 19:12:10|179131.7|179041.7|179131.7|179041.7|179131.7|179041.7|179131.7|179041.7|1
1726081950000|2024-09-11 19:12:30|179132.1|179042.1|179131.8|179041.8|179132.1|179042.1|179131.8|179041.8|2
1726081960000|2024-09-11 19:12:40|179131.7|179041.7|179135.2|179045.2|179140.5|179050.5|179131.7|179041.7|6
1726081970000|2024-09-11 19:12:50|179133.7|179043.7|179135.2|179045.2|179135.2|179045.2|179133.7|179043.7|4
1726081980000|2024-09-11 19:13:00|179134.9|179044.9|179134.8|179044.8|179135.2|179045.2|179131.4|179041.4|5
1726081990000|2024-09-11 19:13:10|179134.9|179044.9|179132.5|179042.5|179134.9|179044.9|179132.5|179042.5|6
1726082000000|2024-09-11 19:13:20|179131.8|179041.8|179131.1|179041.1|179131.8|179041.8|179131.1|179041.1|2
1726082010000|2024-09-11 19:13:30|179132.8|179042.8|179132.2|179042.2|179140.7|179050.7|179132.2|179042.2|5
1726082020000|2024-09-11 19:13:40|179134.6|179044.6|179137.4|179047.4|179137.4|179047.4|179134.6|179044.6|6
1726082030000|2024-09-11 19:13:50|179137|179047|179136.5|179046.5|179137|179047|179136.5|179046.5|2
1726082040000|2024-09-11 19:14:00|179138.7|179048.7|179157.1|179067.1|179157.1|179067.1|179138.1|179048.1|6
1726082050000|2024-09-11 19:14:10|179151.1|179061.1|179153.5|179063.5|179157.5|179067.5|179149.5|179059.5|9
1726082060000|2024-09-11 19:14:20|179152.5|179062.5|179156.5|179066.5|179159.5|179069.5|179152.5|179062.5|5
1726082070000|2024-09-11 19:14:30|179155.6|179065.6|179155.5|179065.5|179157.4|179067.4|179155.5|179065.5|4
1726082080000|2024-09-11 19:14:40|179150.9|179060.9|179154.2|179064.2|179160.5|179070.5|179144.3|179054.3|13
1726082090000|2024-09-11 19:14:50|179156.2|179066.2|179168.5|179078.5|179185.6|179078.5|179154.9|179051.1|13
1726082100000|2024-09-11 19:15:00|179164.3|179074.3|179160.7|179070.7|179172|179082|179160.7|179070.7|9
1726082110000|2024-09-11 19:15:10|179163|179073|179163|179073|179163|179073|179163|179073|1
1726082120000|2024-09-11 19:15:20|179162.9|179072.9|179152.5|179062.5|179172.5|179072.9|179152|179036.5|9
1726082130000|2024-09-11 19:15:30|179156.5|179066.5|179156.5|179066.5|179156.5|179066.5|179154.1|179064.1|4
1726082140000|2024-09-11 19:15:40|179150.5|179060.5|179149.5|179059.5|179156.5|179066.5|179142.5|179052.5|8
1726082150000|2024-09-11 19:15:50|179149|179059|179154|179064|179154|179064|179148.2|179058.2|4
1726082160000|2024-09-11 19:16:00|179150.2|179060.2|179138.4|179048.4|179151.8|179061.8|179135.6|179045.6|9
1726082170000|2024-09-11 19:16:10|179139|179049|179133.5|179043.5|179154.9|179049|179129|179021.2|18
1726082180000|2024-09-11 19:16:20|179129|179039|179135.5|179045.5|179135.5|179045.5|179122.4|179032.4|5
1726082190000|2024-09-11 19:16:30|179132.6|179042.6|179134.6|179044.6|179155.5|179045.5|179132.6|179023.6|8
1726082200000|2024-09-11 19:16:40|179132.7|179042.7|179131.5|179041.5|179135.2|179045.2|179127.5|179037.5|15
1726082210000|2024-09-11 19:16:50|179128.6|179038.6|179142.3|179012.3|179151.2|179048|179122.9|179012.3|14
1726082220000|2024-09-11 19:17:00|179143|179013|179147.2|179017.2|179147.2|179017.2|179142.4|179012.4|7
1726082230000|2024-09-11 19:17:10|179147.1|179017.1|179147.1|179017.1|179147.1|179017.1|179146.5|179016.5|3
1726082240000|2024-09-11 19:17:20|179118.2|179028.2|179125.6|179035.6|179125.6|179035.6|179118.2|179028.2|3
1726082250000|2024-09-11 19:17:30|179122.2|179032.2|179122.2|179032.2|179122.2|179032.2|179122.2|179032.2|1
1726082260000|2024-09-11 19:17:40|179121.4|179031.4|179121.4|179031.4|179121.4|179031.4|179121.4|179031.4|1
1726082270000|2024-09-11 19:17:50|179148.4|179018.4|179143.6|179013.6|179148.4|179031.4|179121.4|179013.6|5
1726082280000|2024-09-11 19:18:00|179148|179018|179148|179018|179148|179018|179148|179018|1
1726082290000|2024-09-11 19:18:10|179149.5|179019.5|179126.9|179036.9|179150.4|179038.9|179126.9|179016.2|8
1726082300000|2024-09-11 19:18:20|179127.8|179037.8|179147.5|179017.5|179154.3|179038.9|179121.3|179017.5|7
1726082310000|2024-09-11 19:18:30|179150.3|179020.3|179158.3|179028.3|179160.9|179030.9|179150.3|179020.3|6
1726082320000|2024-09-11 19:18:40|179158|179028|179156|179026|179158|179028|179156|179026|5
1726082330000|2024-09-11 19:18:50|179155.9|179025.9|179129.4|179039.4|179156.9|179039.4|179129.4|179020|9
1726082340000|2024-09-11 19:19:00|179128.2|179038.2|179130.5|179000.5|179132.9|179038.2|179118.4|179000.5|7
1726082350000|2024-09-11 19:19:10|179130.9|179000.9|179132.3|179002.3|179132.3|179002.3|179130.9|179000.9|2
1726082360000|2024-09-11 19:19:20|179131.3|179001.3|179131.2|179001.2|179131.3|179001.3|179131.2|179001.2|2
1726082370000|2024-09-11 19:19:30|179131.3|179001.3|179128.3|178998.3|179131.3|179001.3|179128.3|178998.3|3
1726082380000|2024-09-11 19:19:40|179128.6|178998.6|179128.4|178998.4|179128.6|178998.6|179128.4|178998.4|2
1726082390000|2024-09-11 19:19:50|179128.9|178998.9|179134.3|179004.3|179134.3|179004.3|179128.9|178998.9|6
1726082400000|2024-09-11 19:20:00|179140.8|179010.8|179135.2|179005.2|179140.8|179010.8|179135.1|179005.1|6
1726082410000|2024-09-11 19:20:10|179135.3|179005.3|179135.4|179005.4|179135.4|179005.4|179135.3|179005.3|2
1726082420000|2024-09-11 19:20:20|179132.7|179002.7|179132.7|179002.7|179132.7|179002.7|179132.7|179002.7|1
1726082430000|2024-09-11 19:20:30|179132.6|179002.6|179132.7|179002.7|179132.7|179002.7|179132.6|179002.6|2
1726082440000|2024-09-11 19:20:40|179132.9|179002.9|179135.9|179005.9|179135.9|179005.9|179132.7|179002.7|4
1726082450000|2024-09-11 19:20:50|179135.5|179005.5|179134.6|179004.6|179135.5|179005.5|179134.6|179004.6|2
1726082460000|2024-09-11 19:21:00|179136|179006|179142.6|179012.6|179142.6|179012.6|179136|179006|4
1726082470000|2024-09-11 19:21:10|179142.8|179012.8|179138.8|179008.8|179143|179013|179138.8|179008.8|5
1726082480000|2024-09-11 19:21:20|179139.1|179009.1|179139.8|179009.8|179139.8|179009.8|179139.1|179009.1|2
1726082490000|2024-09-11 19:21:30|179139.2|179009.2|179139.2|179009.2|179139.3|179009.3|179139.2|179009.2|3
1726082500000|2024-09-11 19:21:40|179139.3|179009.3|179139.8|179009.8|179139.9|179009.9|179139.3|179009.3|3
1726082510000|2024-09-11 19:21:50|179140.5|179010.5|179140.5|179010.5|179140.5|179010.5|179140.3|179010.3|3
1726082520000|2024-09-11 19:22:00|179140.7|179010.7|179140.5|179010.5|179140.7|179010.7|179140.5|179010.5|2
1726082530000|2024-09-11 19:22:10|179141.3|179011.3|179142.2|179012.2|179142.2|179012.2|179141|179011|4
1726082540000|2024-09-11 19:22:20|179141.9|179011.9|179141|179011|179141.9|179011.9|179141|179011|2
1726082550000|2024-09-11 19:22:30|179141.2|179011.2|179140.9|179010.9|179141.2|179011.2|179140.9|179010.9|2
1726082560000|2024-09-11 19:22:40|179140.7|179010.7|179142.8|179012.8|179142.9|179012.9|179140.5|179010.5|6
1726082570000|2024-09-11 19:22:50|179142.9|179012.9|179142.8|179012.8|179142.9|179012.9|179142.8|179012.8|2
1726082580000|2024-09-11 19:23:00|179140.3|179010.3|179142.4|179012.4|179142.4|179012.4|179140.3|179010.3|4
1726082590000|2024-09-11 19:23:10|179142.3|179012.3|179143.9|179013.9|179143.9|179013.9|179142.3|179012.3|2
1726082600000|2024-09-11 19:23:20|179144.4|179014.4|179144.5|179014.5|179144.5|179014.5|179144.4|179014.4|2
1726082610000|2024-09-11 19:23:30|179145.2|179015.2|179134.3|179004.3|179145.2|179015.2|179134.3|179004.3|5
1726082620000|2024-09-11 19:23:40|179136.2|179006.2|179136.9|179006.9|179137.1|179007.1|179135.9|179005.9|6
1726082630000|2024-09-11 19:23:50|179137.3|179007.3|179136.6|179006.6|179137.3|179007.3|179136.6|179006.6|4
1726082640000|2024-09-11 19:24:00|179136.4|179006.4|179134.8|179004.8|179136.6|179006.6|179134.8|179004.8|3
1726082650000|2024-09-11 19:24:10|179135.2|179005.2|179134.1|179004.1|179135.2|179005.2|179134.1|179004.1|5
1726082670000|2024-09-11 19:24:30|179135.6|179005.6|179135.6|179005.6|179135.6|179005.6|179135.6|179005.6|1
1726082680000|2024-09-11 19:24:40|179135.5|179005.5|179135.5|179005.5|179135.5|179005.5|179135.5|179005.5|1
1726082690000|2024-09-11 19:24:50|179135.6|179005.6|179135.8|179005.8|179135.8|179005.8|179135.6|179005.6|3
1726082700000|2024-09-11 19:25:00|179134.3|179004.3|179134.3|179004.3|179134.3|179004.3|179133.9|179003.9|3
1726082710000|2024-09-11 19:25:10|179132.9|179002.9|179132.8|179002.8|179132.9|179002.9|179132.4|179002.4|3
1726082720000|2024-09-11 19:25:20|179133|179003|179038.9|178948.9|179134.6|179004.6|179038.9|178948.9|7
1726082730000|2024-09-11 19:25:30|179039.7|178949.7|179061.4|178931.4|179063.8|178949.7|179033.1|178921.8|17
1726082740000|2024-09-11 19:25:40|179061.5|178931.5|179052.6|178922.6|179064.1|178934.1|179052.6|178922.6|13
1726082750000|2024-09-11 19:25:50|179052.5|178922.5|179055.2|178925.2|179057.9|178927.9|179052.5|178922.5|11
1726082760000|2024-09-11 19:26:00|179055.6|178925.6|179054.2|178924.2|179055.6|178925.6|179054.1|178924.1|5
1726082770000|2024-09-11 19:26:10|179054|178924|179052.9|178922.9|179054.9|178924.9|179052.3|178922.3|5
1726082780000|2024-09-11 19:26:20|179054.9|178924.9|179056.4|178926.4|179056.6|178926.6|179054.9|178924.9|3
1726082790000|2024-09-11 19:26:30|179054.6|178924.6|179057.6|178927.6|179058.7|178945.7|179034.7|178924|10
1726082800000|2024-09-11 19:26:40|179058.2|178928.2|179059.5|178929.5|179068.3|178948.9|179037.9|178925|8
1726082810000|2024-09-11 19:26:50|179061.6|178931.6|179062|178932|179062.1|178932.1|179061.6|178931.6|3
1726082820000|2024-09-11 19:27:00|179068.1|178938.1|179064.3|178934.3|179069.7|178939.7|179064.3|178934.3|7
1726082830000|2024-09-11 19:27:10|179064.8|178934.8|179065.7|178935.7|179065.9|178935.9|179061.1|178931.1|4
1726082840000|2024-09-11 19:27:20|179059.2|178929.2|179064.7|178934.7|179065.3|178935.3|179059.2|178929.2|7
1726082850000|2024-09-11 19:27:30|179060|178930|179053.5|178923.5|179060|178930|179052.8|178922.8|4
1726082860000|2024-09-11 19:27:40|179053.9|178923.9|179061.7|178931.7|179061.7|178931.7|179053.9|178923.9|4
1726082870000|2024-09-11 19:27:50|179062|178932|179065.9|178935.9|179065.9|178935.9|179062|178932|7
1726082880000|2024-09-11 19:28:00|179067.3|178937.3|179070|178940|179070.1|178940.1|179067.3|178937.3|4
1726082890000|2024-09-11 19:28:10|179070.1|178940.1|179070.2|178940.2|179073.6|178943.6|179069.6|178939.6|7
1726082900000|2024-09-11 19:28:20|179072.6|178942.6|179084.5|178954.5|179084.5|178954.5|179071.8|178941.8|8
1726082910000|2024-09-11 19:28:30|179086.2|178956.2|179089.3|178959.3|179089.3|178959.3|179086.2|178956.2|2
1726082920000|2024-09-11 19:28:40|179088.2|178958.2|179093.2|178963.2|179095.6|178965.6|179088.2|178958.2|5
1726082930000|2024-09-11 19:28:50|179093.3|178963.3|179093.9|178963.9|179093.9|178963.9|179093.3|178963.3|3
1726082940000|2024-09-11 19:29:00|179094|178964|179092.3|178962.3|179099.5|178982.7|179071.2|178958.2|14
1726082950000|2024-09-11 19:29:10|179092.1|178962.1|179090.6|178960.6|179092.1|178962.1|179090.6|178960.6|4
1726082960000|2024-09-11 19:29:20|179087.1|178957.1|179094.7|178964.7|179095.7|178965.7|179087.1|178957.1|7
1726082970000|2024-09-11 19:29:30|179094.4|178964.4|179088.3|178958.3|179094.4|178964.4|179088.3|178958.3|4
1726082980000|2024-09-11 19:29:40|179089.2|178959.2|179092|178962|179092|178962|179089.2|178959.2|5
1726082990000|2024-09-11 19:29:50|179092.2|178962.2|179093.7|178963.7|179093.7|178963.7|179081.7|178951.7|5
1726083000000|2024-09-11 19:30:00|179090.8|178960.8|179090.1|178960.1|179093.8|178963.8|179090.1|178960.1|6
1726083020000|2024-09-11 19:30:20|179089.7|178959.7|179089.8|178959.8|179091.7|178961.7|179087.7|178957.7|6
1726083030000|2024-09-11 19:30:30|179090|178960|179089.5|178959.5|179090.2|178960.2|179089.5|178959.5|4
1726083040000|2024-09-11 19:30:40|179092.1|178962.1|179090.6|178960.6|179092.2|178962.2|179090.6|178960.6|3
1726083050000|2024-09-11 19:30:50|179092.2|178962.2|179092.1|178962.1|179092.2|178962.2|179092.1|178962.1|2
1726083060000|2024-09-11 19:31:00|179092.2|178962.2|179097.4|178967.4|179097.4|178967.4|179092.2|178962.2|5
1726083070000|2024-09-11 19:31:10|179100|178970|179100.9|178970.9|179100.9|178970.9|179100|178970|2
1726083080000|2024-09-11 19:31:20|179104.3|178974.3|179096.8|178966.8|179104.4|178974.4|179096.8|178966.8|6
1726083090000|2024-09-11 19:31:30|179095.8|178965.8|179089.2|178959.2|179095.8|178965.8|179086.2|178956.2|5
1726083100000|2024-09-11 19:31:40|179090|178960|179089.4|178959.4|179090|178960|179089.4|178959.4|3
1726083110000|2024-09-11 19:31:50|179089.5|178959.5|179089.4|178959.4|179089.5|178959.5|179089.4|178959.4|2
1726083120000|2024-09-11 19:32:00|179085.9|178955.9|179085.3|178955.3|179085.9|178955.9|179085.3|178955.3|5
1726083130000|2024-09-11 19:32:10|179080.3|178950.3|179087.2|178957.2|179088.3|178958.3|179080.3|178950.3|4
1726083140000|2024-09-11 19:32:20|179092.4|178962.4|179116.1|178986.1|179116.1|178986.1|179092.4|178962.4|6
1726083150000|2024-09-11 19:32:30|179117.7|178987.7|179055|178925|179122.7|178992.7|179052.6|178922.6|14
1726083160000|2024-09-11 19:32:40|179055.7|178925.7|179054.8|178924.8|179055.7|178925.7|179054.5|178924.5|7
1726083170000|2024-09-11 19:32:50|179055|178925|179053.9|178923.9|179055.3|178925.3|179053.9|178923.9|3
1726083180000|2024-09-11 19:33:00|179054.9|178924.9|179055.3|178925.3|179055.3|178925.3|179054.8|178924.8|6
1726083190000|2024-09-11 19:33:10|179055.5|178925.5|179054.4|178924.4|179055.6|178925.6|179051.6|178921.6|7
1726083200000|2024-09-11 19:33:20|179054.7|178924.7|179054.9|178924.9|179054.9|178924.9|179054.7|178924.7|2
1726083210000|2024-09-11 19:33:30|179056.8|178926.8|179056.8|178926.8|179056.8|178926.8|179056.8|178926.8|1
1726083230000|2024-09-11 19:33:50|179054.2|178924.2|179052.9|178922.9|179054.2|178924.2|179052.9|178922.9|3
1726083240000|2024-09-11 19:34:00|179054.4|178924.4|179056.6|178926.6|179061|178931|179054.4|178924.4|6
1726083250000|2024-09-11 19:34:10|179058.5|178928.5|179060.1|178930.1|179060.1|178930.1|179057.9|178927.9|4
1726083260000|2024-09-11 19:34:20|179060.6|178930.6|179060.2|178930.2|179060.6|178930.6|179060.2|178930.2|2
1726083270000|2024-09-11 19:34:30|179060.3|178930.3|179058.8|178928.8|179060.3|178930.3|179058.8|178928.8|3
1726083280000|2024-09-11 19:34:40|179060|178930|179047.4|178957.4|179060|178957.6|179046.2|178930|5
1726083290000|2024-09-11 19:34:50|179046.9|178956.9|179046.5|178956.5|179047.5|178957.5|179045.2|178955.2|5
1726083300000|2024-09-11 19:35:00|179046.8|178956.8|179046.8|178956.8|179046.9|178956.9|179046.8|178956.8|3
1726083310000|2024-09-11 19:35:10|179048|178958|179047.9|178957.9|179051.9|178961.9|179046.5|178956.5|8
1726083320000|2024-09-11 19:35:20|179047.5|178957.5|179047|178957|179047.5|178957.5|179047|178957|2
1726083330000|2024-09-11 19:35:30|179046.9|178956.9|179048.5|178958.5|179053.2|178963.2|179046.9|178956.9|6
1726083340000|2024-09-11 19:35:40|179048|178958|179048.6|178958.6|179048.6|178958.6|179046.6|178956.6|4
1726083350000|2024-09-11 19:35:50|179049.6|178959.6|179055.4|178965.4|179055.4|178965.4|179049.6|178959.6|4
1726083360000|2024-09-11 19:36:00|179055.3|178965.3|179055.5|178965.5|179055.5|178965.5|179055.3|178965.3|5
1726083370000|2024-09-11 19:36:10|179054.9|178964.9|179062.2|178972.2|179064|178974|179054.9|178964.9|10
1726083380000|2024-09-11 19:36:20|179063.4|178973.4|179064.4|178974.4|179064.7|178974.7|179062.3|178972.3|5
1726083400000|2024-09-11 19:36:40|179064.8|178974.8|179063.6|178973.6|179066.2|178976.2|179063.6|178973.6|4
1726083410000|2024-09-11 19:36:50|179064.7|178974.7|179064.5|178974.5|179064.7|178974.7|179062.4|178972.4|7
1726083420000|2024-09-11 19:37:00|179064.4|178974.4|179074.2|178984.2|179074.2|178984.2|179064.4|178974.4|2
1726083440000|2024-09-11 19:37:20|179076.2|178986.2|179079.3|178989.3|179082|178992|179076.2|178986.2|9
1726083450000|2024-09-11 19:37:30|179080|178990|179115.5|178985.5|179115.5|178999|179080|178974.5|6
1726083460000|2024-09-11 19:37:40|179113.9|178983.9|179109.1|178979.1|179113.9|178983.9|179108.1|178978.1|12
1726083470000|2024-09-11 19:37:50|179106.2|178976.2|179095.7|178965.7|179108|178978|179094.7|178964.7|6
1726083480000|2024-09-11 19:38:00|179097.6|178967.6|179098.4|178968.4|179098.4|178968.4|179096.9|178966.9|5
1726083490000|2024-09-11 19:38:10|179098.3|178968.3|179098.9|178968.9|179098.9|178968.9|179097.9|178967.9|5
1726083500000|2024-09-11 19:38:20|179100.7|178970.7|179099.9|178969.9|179104.7|178974.7|179098.9|178968.9|8
1726083510000|2024-09-11 19:38:30|179100|178970|179098.9|178968.9|179100|178970|179098.9|178968.9|2
1726083520000|2024-09-11 19:38:40|179099.6|178969.6|179099.6|178969.6|179099.6|178969.6|179099.6|178969.6|1
1726083530000|2024-09-11 19:38:50|179097.2|178967.2|179096.8|178966.8|179099.4|178969.4|179096.6|178966.6|7
1726083540000|2024-09-11 19:39:00|179098.7|178968.7|179098.7|178968.7|179098.7|178968.7|179098.7|178968.7|1
1726083550000|2024-09-11 19:39:10|179099.1|178969.1|179099.4|178969.4|179099.4|178969.4|179099.1|178969.1|2
1726083560000|2024-09-11 19:39:20|179101.3|178971.3|179084.9|178994.9|179103.4|178994.9|179084.9|178971.3|5
1726083570000|2024-09-11 19:39:30|179086.2|178996.2|179092.3|179002.3|179092.3|179002.3|179086.2|178996.2|5
1726083580000|2024-09-11 19:39:40|179095.3|179005.3|179142.2|179052.2|179143.2|179053.2|179095.3|179005.3|10
1726083590000|2024-09-11 19:39:50|179142.7|179052.7|179142.6|179052.6|179142.7|179052.7|179142.6|179052.6|2
1726083600000|2024-09-11 19:40:00|179141.7|179051.7|179143.3|179053.3|179143.3|179053.3|179141.7|179051.7|3
1726083610000|2024-09-11 19:40:10|179144.2|179054.2|179144.9|179054.9|179145.8|179055.8|179143.9|179053.9|7
1726083620000|2024-09-11 19:40:20|179145.4|179055.4|179148.1|179058.1|179149.9|179059.9|179145.4|179055.4|3
1726083630000|2024-09-11 19:40:30|179148.3|179058.3|179148.3|179058.3|179148.6|179058.6|179148.3|179058.3|3
1726083640000|2024-09-11 19:40:40|179147.2|179057.2|179148.6|179058.6|179148.8|179058.8|179144.8|179054.8|4
1726083650000|2024-09-11 19:40:50|179148.1|179058.1|179148.4|179058.4|179149.4|179059.4|179147.8|179057.8|6
1726083660000|2024-09-11 19:41:00|179148.3|179058.3|179150.5|179060.5|179150.5|179060.5|179148.3|179058.3|4
1726083670000|2024-09-11 19:41:10|179150.3|179060.3|179143.7|179053.7|179150.3|179060.3|179143.7|179053.7|11
1726083680000|2024-09-11 19:41:20|179144.2|179054.2|179148.3|179058.3|179148.3|179058.3|179144.2|179054.2|4
1726083690000|2024-09-11 19:41:30|179148.5|179058.5|179150.8|179060.8|179151.5|179061.5|179148.4|179058.4|6
1726083700000|2024-09-11 19:41:40|179151.6|179061.6|179160.1|179070.1|179160.1|179070.1|179150.8|179060.8|11
1726083710000|2024-09-11 19:41:50|179160.2|179070.2|179160.2|179070.2|179160.2|179070.2|179160.2|179070.2|1
1726083720000|2024-09-11 19:42:00|179161.2|179071.2|179162.4|179072.4|179162.4|179072.4|179161.2|179071.2|2
1726083740000|2024-09-11 19:42:20|179161.3|179071.3|179161.3|179071.3|179161.3|179071.3|179161.3|179071.3|1
1726083750000|2024-09-11 19:42:30|179161.4|179071.4|179161.3|179071.3|179161.4|179071.4|179161.3|179071.3|2
1726083760000|2024-09-11 19:42:40|179161.4|179071.4|179162.6|179072.6|179162.6|179072.6|179161.4|179071.4|2
1726083780000|2024-09-11 19:43:00|179161.2|179071.2|179150.2|179060.2|179161.2|179071.2|179148|179058|8
1726083790000|2024-09-11 19:43:10|179151.9|179061.9|179160.9|179070.9|179160.9|179070.9|179150.9|179060.9|4
1726083800000|2024-09-11 19:43:20|179162|179072|179162|179072|179162.1|179072.1|179162|179072|3
1726083810000|2024-09-11 19:43:30|179162.1|179072.1|179162|179072|179162.1|179072.1|179162|179072|2
1726083820000|2024-09-11 19:43:40|179162.1|179072.1|179163.5|179073.5|179163.5|179073.5|179162|179072|3
1726083840000|2024-09-11 19:44:00|179162|179072|179162|179072|179162|179072|179162|179072|1
1726083850000|2024-09-11 19:44:10|179159.2|179069.2|179160.5|179070.5|179160.5|179070.5|179154.5|179064.5|5
1726083860000|2024-09-11 19:44:20|179158.5|179068.5|179152.2|179062.2|179158.5|179068.5|179151.6|179061.6|13
1726083870000|2024-09-11 19:44:30|179151.1|179061.1|179150.8|179060.8|179152.6|179062.6|179149.6|179059.6|8
1726083880000|2024-09-11 19:44:40|179151.1|179061.1|179147.9|179057.9|179152.1|179062.1|179147.8|179057.8|8
1726083890000|2024-09-11 19:44:50|179148.7|179058.7|179154.7|179064.7|179154.7|179064.7|179148.7|179058.7|6
1726083900000|2024-09-11 19:45:00|179155.1|179065.1|179151|179061|179155.1|179065.1|179151|179061|5
1726083910000|2024-09-11 19:45:10|179151.9|179061.9|179149.6|179059.6|179151.9|179061.9|179148.9|179058.9|9
1726083920000|2024-09-11 19:45:20|179149.5|179059.5|179148.9|179058.9|179151.8|179061.8|179148.9|179058.9|6
1726083930000|2024-09-11 19:45:30|179150.8|179060.8|179149.5|179059.5|179150.8|179060.8|179149.5|179059.5|2
1726083940000|2024-09-11 19:45:40|179159.1|179069.1|179159.1|179069.1|179159.1|179069.1|179159.1|179069.1|1
1726083950000|2024-09-11 19:45:50|179159.2|179069.2|179158.9|179068.9|179159.2|179069.2|179157.1|179067.1|4
1726083960000|2024-09-11 19:46:00|179160.4|179070.4|179159.3|179069.3|179160.4|179070.4|179159.2|179069.2|4
1726083970000|2024-09-11 19:46:10|179160.5|179070.5|179155.2|179065.2|179160.5|179070.5|179155.2|179065.2|3
1726083980000|2024-09-11 19:46:20|179153.7|179063.7|179151.5|179061.5|179153.7|179063.7|179151.2|179061.2|8
1726083990000|2024-09-11 19:46:30|179153.4|179063.4|179154.9|179064.9|179156.4|179066.4|179153.4|179063.4|5
1726084000000|2024-09-11 19:46:40|179155.5|179065.5|179152.4|179062.4|179155.5|179065.5|179152.4|179062.4|3
1726084020000|2024-09-11 19:47:00|179153.5|179063.5|179154.5|179064.5|179154.5|179064.5|179153.5|179063.5|8
1726084030000|2024-09-11 19:47:10|179154.1|179064.1|179152.9|179062.9|179154.1|179064.1|179152.9|179062.9|5
1726084040000|2024-09-11 19:47:20|179154.1|179064.1|179155.9|179065.9|179155.9|179065.9|179154.1|179064.1|4
1726084050000|2024-09-11 19:47:30|179155.5|179065.5|179160.9|179070.9|179160.9|179070.9|179155.2|179065.2|4
1726084060000|2024-09-11 19:47:40|179161|179071|179154.8|179064.8|179161.2|179071.2|179154.8|179064.8|7
1726084070000|2024-09-11 19:47:50|179154.4|179064.4|179154|179064|179154.4|179064.4|179154|179064|2
1726084090000|2024-09-11 19:48:10|179154.8|179064.8|179155.5|179065.5|179155.5|179065.5|179154.7|179064.7|7
1726084100000|2024-09-11 19:48:20|179155.6|179065.6|179160.6|179070.6|179160.6|179070.6|179154.8|179064.8|5
1726084110000|2024-09-11 19:48:30|179161.2|179071.2|179165|179075|179165|179075|179161.2|179071.2|5
1726084120000|2024-09-11 19:48:40|179162.4|179072.4|179159.5|179069.5|179162.4|179072.4|179159.5|179069.5|2
1726084130000|2024-09-11 19:48:50|179160.5|179070.5|179161.9|179071.9|179161.9|179071.9|179160.5|179070.5|2
1726084140000|2024-09-11 19:49:00|179159.8|179069.8|179156.2|179066.2|179160.2|179070.2|179154|179064|9
1726084150000|2024-09-11 19:49:10|179157.2|179067.2|179160.7|179070.7|179160.7|179070.7|179156.2|179066.2|8
1726084160000|2024-09-11 19:49:20|179160.8|179070.8|179156.3|179066.3|179162.4|179072.4|179156.3|179066.3|7
1726084170000|2024-09-11 19:49:30|179156.1|179066.1|179154.2|179064.2|179156.1|179066.1|179154.2|179064.2|8
1726084180000|2024-09-11 19:49:40|179154.3|179064.3|179154.2|179064.2|179154.4|179064.4|179154.2|179064.2|4
1726084190000|2024-09-11 19:49:50|179152.5|179062.5|179151.5|179061.5|179152.5|179062.5|179151.5|179061.5|2
1726084200000|2024-09-11 19:50:00|179151.6|179061.6|179153.7|179063.7|179153.7|179063.7|179151.6|179061.6|2
1726084210000|2024-09-11 19:50:10|179153.6|179063.6|179153.5|179063.5|179153.6|179063.6|179151.7|179061.7|3
1726084220000|2024-09-11 19:50:20|179153.2|179063.2|179153.2|179063.2|179153.2|179063.2|179153.2|179063.2|1
1726084230000|2024-09-11 19:50:30|179153.7|179063.7|179153.7|179063.7|179153.8|179063.8|179153.7|179063.7|3
1726084240000|2024-09-11 19:50:40|179154.6|179064.6|179156.7|179066.7|179157.1|179067.1|179154|179064|6
1726084250000|2024-09-11 19:50:50|179155|179065|179155|179065|179155.1|179065.1|179155|179065|3
1726084260000|2024-09-11 19:51:00|179155.1|179065.1|179155.1|179065.1|179155.1|179065.1|179155.1|179065.1|1
1726084270000|2024-09-11 19:51:10|179152.6|179062.6|179153|179063|179153|179063|179151.3|179061.3|6
1726084280000|2024-09-11 19:51:20|179153.1|179063.1|179153.3|179063.3|179154.1|179064.1|179153.1|179063.1|7
1726084290000|2024-09-11 19:51:30|179153.6|179063.6|179153.9|179063.9|179153.9|179063.9|179153.6|179063.6|2
1726084300000|2024-09-11 19:51:40|179153.7|179063.7|179153.4|179063.4|179153.7|179063.7|179153.4|179063.4|2
1726084310000|2024-09-11 19:51:50|179154.4|179064.4|179153|179063|179154.4|179064.4|179152.9|179062.9|5
1726084320000|2024-09-11 19:52:00|179151.8|179061.8|179151.4|179061.4|179151.8|179061.8|179151.3|179061.3|5
1726084330000|2024-09-11 19:52:10|179151.2|179061.2|179143.6|179013.6|179151.4|179061.4|179143.5|179013.6|14
1726084340000|2024-09-11 19:52:20|179127.8|178997.8|179142.7|179012.7|179142.7|179012.7|179127.8|178997.8|7
1726084350000|2024-09-11 19:52:30|179142.8|179012.8|179143.2|179013.2|179146.9|179016.9|179142.8|179012.8|5
1726084360000|2024-09-11 19:52:40|179143.1|179013.1|179142.3|179012.3|179143.1|179013.1|179142.3|179012.3|3
1726084370000|2024-09-11 19:52:50|179142.1|179012.1|179140|179010|179142.3|179040.2|179123.1|179008.9|8
1726084380000|2024-09-11 19:53:00|179141.3|179011.3|179142.7|179012.7|179142.7|179012.7|179141.3|179011.3|2
1726084390000|2024-09-11 19:53:10|179141.6|179011.6|179141.9|179011.9|179141.9|179011.9|179141.6|179011.6|2
1726084400000|2024-09-11 19:53:20|179141.8|179011.8|179146.9|179016.9|179147.5|179017.5|179141.8|179011.8|7
1726084410000|2024-09-11 19:53:30|179146.5|179016.5|179146.5|179016.5|179146.5|179016.5|179146.5|179016.5|1
1726084420000|2024-09-11 19:53:40|179146.9|179016.9|179146.1|179016.1|179147.4|179017.4|179146.1|179016.1|4
1726084430000|2024-09-11 19:53:50|179146|179016|179146.6|179016.6|179146.6|179016.6|179144.9|179014.9|4
1726084440000|2024-09-11 19:54:00|179147|179017|179147.4|179017.4|179147.4|179017.4|179147|179017|2
1726084450000|2024-09-11 19:54:10|179147|179017|179146.1|179016.1|179147|179017|179146.1|179016.1|4
1726084460000|2024-09-11 19:54:20|179134.5|179044.5|179134.6|179044.6|179134.6|179044.6|179134.5|179044.5|2
1726084470000|2024-09-11 19:54:30|179132.9|179042.9|179132.6|179042.6|179132.9|179042.9|179132.6|179042.6|3
1726084480000|2024-09-11 19:54:40|179130.8|179040.8|179126.3|178996.3|179135.4|179040.8|179126.3|178996.3|8
1726084490000|2024-09-11 19:54:50|179125.6|178995.6|179121.8|178991.8|179127.9|178997.9|179120.2|178990.2|11
1726084500000|2024-09-11 19:55:00|179119.3|178989.3|179117.8|178987.8|179119.3|178989.3|179117.8|178987.8|7
1726084510000|2024-09-11 19:55:10|179116.1|178986.1|179115.9|178985.9|179116.1|178986.1|179109.6|178979.6|10
1726084520000|2024-09-11 19:55:20|179115.7|178985.7|179115.6|178985.6|179115.7|178985.7|179115.6|178985.6|2
1726084530000|2024-09-11 19:55:30|179115.5|178985.5|179110.9|178980.9|179118.3|178988.3|179110.9|178980.9|7
1726084540000|2024-09-11 19:55:40|179115|178985|179112.4|178982.4|179115|179012.9|179102.4|178982.4|5
1726084550000|2024-09-11 19:55:50|179111.8|178981.8|179114.9|178984.9|179114.9|178984.9|179111.8|178981.8|3
1726084560000|2024-09-11 19:56:00|179115.1|178985.1|179114.5|178984.5|179115.5|178985.5|179108.2|178978.2|10
1726084570000|2024-09-11 19:56:10|179113.8|178983.8|179110.7|178980.7|179113.8|178983.8|179110.7|178980.7|4
1726084580000|2024-09-11 19:56:20|179118.3|178988.3|179127.8|178997.8|179127.8|178997.8|179118.3|178988.3|5
1726084590000|2024-09-11 19:56:30|179132.2|179002.2|179119|178989|179132.6|179002.6|179119|178989|5
1726084600000|2024-09-11 19:56:40|179116|178986|179076.7|178986.7|179116.9|178986.9|179070.9|178980.9|6
1726084610000|2024-09-11 19:56:50|179076.3|178986.3|179076.2|178986.2|179076.3|178986.3|179075.7|178985.7|4
1726084620000|2024-09-11 19:57:00|179075.6|178985.6|179078.1|178988.1|179078.6|178988.6|179075.6|178985.6|4
1726084630000|2024-09-11 19:57:10|179075|178985|179076.6|178986.6|179076.6|178986.6|179075|178985|3
1726084640000|2024-09-11 19:57:20|179076.8|178986.8|179075.6|178985.6|179076.9|178986.9|179075.5|178985.5|4
1726084650000|2024-09-11 19:57:30|179077.3|178987.3|179081.3|178991.3|179081.3|178991.3|179077.3|178987.3|6
1726084660000|2024-09-11 19:57:40|179078.7|178988.7|179081|178991|179081.6|178991.6|179077.9|178987.9|12
1726084670000|2024-09-11 19:57:50|179078.5|178988.5|179104.4|178974.4|179104.4|178997.2|179078.4|178972|9
1726084680000|2024-09-11 19:58:00|179101.2|178971.2|179112.2|178982.2|179115.4|178985.4|179100|178970|8
1726084690000|2024-09-11 19:58:10|179110.7|178980.7|179109.6|178979.6|179110.7|178980.7|179102.8|178972.8|9
1726084700000|2024-09-11 19:58:20|179110.2|178980.2|179113.6|178983.6|179113.6|178983.6|179110.2|178980.2|7
1726084710000|2024-09-11 19:58:30|179113.2|178983.2|179127.7|178997.7|179133.6|179003.6|179111.3|178981.3|12
1726084720000|2024-09-11 19:58:40|179126.7|178996.7|179131.2|179001.2|179131.2|179001.2|179124.8|178994.8|6
1726084730000|2024-09-11 19:58:50|179127.2|178997.2|179130.3|179000.3|179130.3|179000.3|179127.2|178997.2|5
1726084740000|2024-09-11 19:59:00|179137.3|179007.3|179112.6|179022.6|179137.3|179029.1|179107.9|179007.3|12
1726084750000|2024-09-11 19:59:10|179106.4|179016.4|179109.6|179019.6|179112.5|179022.5|179106.3|179016.3|9
1726084760000|2024-09-11 19:59:20|179110.7|179020.7|179110.7|179020.7|179110.7|179020.7|179110.7|179020.7|1
1726084780000|2024-09-11 19:59:40|179113.4|179023.4|179114.1|179024.1|179116.1|179026.1|179113.4|179023.4|3
1726084790000|2024-09-11 19:59:50|179115.5|179025.5|179131.4|179041.4|179131.4|179041.4|179115.5|179025.5|5
1726084800000|2024-09-11 20:00:00|179141.9|179011.9|179145|179015|179145|179015|179141.9|179011.9|4
1726084810000|2024-09-11 20:00:10|179147|179017|179145|179015|179147|179017|179145|179015|2
1726084820000|2024-09-11 20:00:20|179147|179017|179138.7|179048.7|179147|179049.7|179138.7|179017|3
1726084830000|2024-09-11 20:00:30|179138.3|179048.3|179156|179026|179157.1|179048.3|179137.7|179024.5|6
1726084840000|2024-09-11 20:00:40|179142|179052|179146.4|179016.4|179146.4|179052|179142|179013.1|5
1726084850000|2024-09-11 20:00:50|179148.2|179018.2|179146.6|179016.6|179150.3|179020.3|179146.6|179016.6|4
1726084860000|2024-09-11 20:01:00|179149.3|179019.3|179149.3|179019.3|179149.3|179019.3|179149.3|179019.3|1
1726084870000|2024-09-11 20:01:10|179147.8|179017.8|179147.8|179017.8|179147.8|179017.8|179147.8|179017.8|1
1726084880000|2024-09-11 20:01:20|179150.5|179020.5|179150.5|179020.5|179150.5|179020.5|179150.5|179020.5|1
1726084900000|2024-09-11 20:01:40|179151.3|179021.3|179151.3|179021.3|179151.3|179021.3|179151.3|179021.3|1
1726084910000|2024-09-11 20:01:50|179150.6|179020.6|179150.6|179020.6|179150.6|179020.6|179150.6|179020.6|1
1726084920000|2024-09-11 20:02:00|179128|179038|179154.5|179024.5|179154.8|179038|179128|179022.6|9
1726084930000|2024-09-11 20:02:10|179156.4|179026.4|179143|179013|179156.4|179026.4|179143|179013|3
1726084940000|2024-09-11 20:02:20|179143.1|179013.1|179143|179013|179143.3|179013.3|179143|179013|5
1726084950000|2024-09-11 20:02:30|179134.6|179004.6|179145.3|179015.3|179145.3|179015.3|179134.6|179004.6|5
1726084960000|2024-09-11 20:02:40|179145|179015|179146.3|179016.3|179146.3|179016.3|179145|179015|4
1726084970000|2024-09-11 20:02:50|179145.4|179015.4|179145.3|179015.3|179146.4|179016.4|179145.3|179015.3|5
1726084980000|2024-09-11 20:03:00|179136.6|179006.6|179143.7|179013.7|179143.7|179013.7|179136.6|179006.6|3
1726085000000|2024-09-11 20:03:20|179145.9|179015.9|179145.9|179015.9|179145.9|179015.9|179145.9|179015.9|1
1726085010000|2024-09-11 20:03:30|179146|179016|179141.9|179011.9|179158.4|179028.4|179141.9|179011.9|11
1726085020000|2024-09-11 20:03:40|179139.3|179009.3|179141.6|179011.6|179142.9|179012.9|179139.3|179009.3|8
1726085030000|2024-09-11 20:03:50|179141.5|179011.5|179141.4|179011.4|179141.6|179011.6|179140.4|179010.4|6
1726085040000|2024-09-11 20:04:00|179142.7|179012.7|179142.9|179012.9|179143|179013|179142.7|179012.7|3
1726085050000|2024-09-11 20:04:10|179130.6|179000.6|179130.6|179000.6|179138|179008|179130.6|179000.6|5
1726085060000|2024-09-11 20:04:20|179131.9|179001.9|179131.9|179001.9|179131.9|179001.9|179131.9|179001.9|1
1726085070000|2024-09-11 20:04:30|179139.1|179009.1|179140.5|179010.5|179140.5|179010.5|179137.8|179007.8|3
1726085080000|2024-09-11 20:04:40|179141.4|179011.4|179141.4|179011.4|179141.4|179011.4|179141.3|179011.3|3
1726085090000|2024-09-11 20:04:50|179140.4|179010.4|179140.4|179010.4|179140.4|179010.4|179140.4|179010.4|1
1726085100000|2024-09-11 20:05:00|179140.5|179010.5|179137.8|179007.8|179141.3|179011.3|179137.8|179007.8|5
1726085110000|2024-09-11 20:05:10|179136.6|179006.6|179129.3|178999.3|179136.6|179006.6|179129.3|178999.3|3
1726085120000|2024-09-11 20:05:20|179139.6|179009.6|179139.6|179009.6|179139.6|179009.6|179139.6|179009.6|1
1726085130000|2024-09-11 20:05:30|179140.8|179010.8|179139.5|179009.5|179140.8|179010.8|179139.5|179009.5|3
1726085140000|2024-09-11 20:05:40|179139.6|179009.6|179139.6|179009.6|179139.6|179009.6|179139.6|179009.6|1
1726085150000|2024-09-11 20:05:50|179139.7|179009.7|179140.5|179010.5|179140.5|179010.5|179139.6|179009.6|3
1726085160000|2024-09-11 20:06:00|179130.7|179000.7|179141.6|179011.6|179141.6|179011.6|179130.4|179000.4|5
1726085170000|2024-09-11 20:06:10|179138.5|179008.5|179138.5|179008.5|179138.5|179008.5|179138.5|179008.5|1
1726085180000|2024-09-11 20:06:20|179142|179012|179142|179012|179142|179012|179142|179012|1
1726085190000|2024-09-11 20:06:30|179141.9|179011.9|179141.4|179011.4|179142|179012|179141.4|179011.4|3
1726085210000|2024-09-11 20:06:50|179137.7|179007.7|179137.7|179007.7|179137.7|179007.7|179137.7|179007.7|1
1726085220000|2024-09-11 20:07:00|179142.4|179012.4|179142.4|179012.4|179142.4|179012.4|179138|179008|3
1726085230000|2024-09-11 20:07:10|179141.6|179011.6|179141.6|179011.6|179141.6|179011.6|179141.6|179011.6|1
1726085240000|2024-09-11 20:07:20|179141.7|179011.7|179141.6|179011.6|179141.7|179011.7|179141.6|179011.6|2
1726085250000|2024-09-11 20:07:30|179141.7|179011.7|179141.7|179011.7|179141.7|179011.7|179141.7|179011.7|1
1726085260000|2024-09-11 20:07:40|179141.6|179011.6|179141.6|179011.6|179141.7|179011.7|179141.6|179011.6|3
1726085270000|2024-09-11 20:07:50|179142.4|179012.4|179141.7|179011.7|179142.4|179012.4|179141.5|179011.5|3
1726085290000|2024-09-11 20:08:10|179140.9|179010.9|179140.9|179010.9|179141.1|179011.1|179140.9|179010.9|3
1726085300000|2024-09-11 20:08:20|179140.8|179010.8|179140.9|179010.9|179140.9|179010.9|179140.8|179010.8|2
1726085310000|2024-09-11 20:08:30|179140|179010|179140|179010|179140.1|179010.1|179140|179010|3
1726085320000|2024-09-11 20:08:40|179140.1|179010.1|179141.5|179011.5|179141.5|179011.5|179140.1|179010.1|2
1726085330000|2024-09-11 20:08:50|179140.8|179010.8|179133.2|179003.2|179140.8|179010.8|179133.2|179003.2|2
1726085340000|2024-09-11 20:09:00|179134|179004|179140.1|179010.1|179140.1|179010.1|179134|179004|2
1726085350000|2024-09-11 20:09:10|179140.2|179010.2|179140.1|179010.1|179140.2|179010.2|179140.1|179010.1|2
1726085360000|2024-09-11 20:09:20|179140|179010|179140|179010|179140|179010|179140|179010|1
1726085370000|2024-09-11 20:09:30|179139.9|179009.9|179134.8|179004.8|179140|179010|179134.7|179004.7|4
1726085380000|2024-09-11 20:09:40|179127.7|178997.7|179134|179004|179134|179004|179127.7|178997.7|2
1726085400000|2024-09-11 20:10:00|179134.4|179004.4|179141.9|179011.9|179141.9|179011.9|179134.4|179004.4|5
1726085410000|2024-09-11 20:10:10|179142.6|179012.6|179143.6|179013.6|179143.6|179013.6|179142.6|179012.6|5
1726085430000|2024-09-11 20:10:30|179143.5|179013.5|179142.6|179012.6|179143.6|179013.6|179142.6|179012.6|3
1726085450000|2024-09-11 20:10:50|179135.9|179005.9|179139.4|179009.4|179139.4|179009.4|179135.9|179005.9|2
1726085460000|2024-09-11 20:11:00|179139.5|179009.5|179143.6|179013.6|179143.6|179013.6|179139.5|179009.5|2
1726085470000|2024-09-11 20:11:10|179142|179012|179143.3|179013.3|179143.3|179013.3|179142|179012|3
1726085480000|2024-09-11 20:11:20|179143.2|179013.2|179143.3|179013.3|179143.4|179013.4|179143.2|179013.2|4
1726085490000|2024-09-11 20:11:30|179139.3|179009.3|179139.3|179009.3|179139.3|179009.3|179139.3|179009.3|1
1726085500000|2024-09-11 20:11:40|179140.6|179010.6|179140.6|179010.6|179140.6|179010.6|179140.6|179010.6|1
1726085510000|2024-09-11 20:11:50|179140.4|179010.4|179144.5|179014.5|179144.5|179014.5|179140.4|179010.4|4
1726085520000|2024-09-11 20:12:00|179149.1|179019.1|179149.1|179019.1|179149.1|179019.1|179148.9|179018.9|3
1726085530000|2024-09-11 20:12:10|179149|179019|179152|179022|179152|179022|179149|179019|3
1726085540000|2024-09-11 20:12:20|179147.4|179017.4|179147.4|179017.4|179147.4|179017.4|179147.4|179017.4|1
1726085560000|2024-09-11 20:12:40|179152.1|179022.1|179152.1|179022.1|179152.1|179022.1|179152.1|179022.1|1
1726085570000|2024-09-11 20:12:50|179152.2|179022.2|179152.1|179022.1|179152.2|179022.2|179152.1|179022.1|2
1726085580000|2024-09-11 20:13:00|179152|179022|179154|179024|179154.5|179024.5|179152|179022|4
1726085590000|2024-09-11 20:13:10|179153.8|179023.8|179153.8|179023.8|179153.8|179023.8|179153.8|179023.8|1
1726085600000|2024-09-11 20:13:20|179148.2|179018.2|179147.5|179017.5|179148.2|179018.2|179147.5|179017.5|2
1726085620000|2024-09-11 20:13:40|179149.8|179019.8|179149.8|179019.8|179149.8|179019.8|179149.8|179019.8|1
1726085630000|2024-09-11 20:13:50|179149.6|179019.6|179149.8|179019.8|179150|179020|179149.6|179019.6|4
1726085640000|2024-09-11 20:14:00|179149.6|179019.6|179150.9|179020.9|179150.9|179020.9|179149.6|179019.6|3
1726085650000|2024-09-11 20:14:10|179153.3|179023.3|179149|179019|179153.3|179023.3|179149|179019|2
1726085670000|2024-09-11 20:14:30|179150.9|179020.9|179150.9|179020.9|179150.9|179020.9|179150.9|179020.9|1
1726085680000|2024-09-11 20:14:40|179152.3|179022.3|179152.3|179022.3|179152.3|179022.3|179152.2|179022.2|3
1726085690000|2024-09-11 20:14:50|179152.6|179022.6|179152.3|179022.3|179152.6|179022.6|179152.3|179022.3|4
1726085700000|2024-09-11 20:15:00|179151.5|179021.5|179153.3|179023.3|179153.3|179023.3|179150.7|179020.7|3
1726085710000|2024-09-11 20:15:10|179149.8|179019.8|179149.8|179019.8|179149.8|179019.8|179149.8|179019.8|1
1726085720000|2024-09-11 20:15:20|179148.4|179018.4|179148.4|179018.4|179148.4|179018.4|179148.4|179018.4|1
1726085730000|2024-09-11 20:15:30|179152.1|179022.1|179152.3|179022.3|179152.3|179022.3|179152.1|179022.1|3
1726085740000|2024-09-11 20:15:40|179152.1|179022.1|179152.1|179022.1|179152.1|179022.1|179152.1|179022.1|1
1726085750000|2024-09-11 20:15:50|179152.3|179022.3|179149.4|179019.4|179152.3|179022.3|179149.4|179019.4|3
1726085760000|2024-09-11 20:16:00|179149.5|179019.5|179148.4|179018.4|179149.5|179019.5|179148.4|179018.4|2
1726085780000|2024-09-11 20:16:20|179149.4|179019.4|179149.4|179019.4|179149.4|179019.4|179149.4|179019.4|1
1726085790000|2024-09-11 20:16:30|179149.3|179019.3|179149.5|179019.5|179149.6|179019.6|179149.3|179019.3|4
1726085800000|2024-09-11 20:16:40|179149.4|179019.4|179149.4|179019.4|179149.4|179019.4|179149.3|179019.3|3
1726085810000|2024-09-11 20:16:50|179149.5|179019.5|179149.4|179019.4|179149.5|179019.5|179149.4|179019.4|2
1726085820000|2024-09-11 20:17:00|179148.4|179018.4|179148.4|179018.4|179148.4|179018.4|179148.4|179018.4|1
1726085840000|2024-09-11 20:17:20|179142.8|179012.8|179149.4|179019.4|179149.4|179019.4|179142.8|179012.8|2
1726085850000|2024-09-11 20:17:30|179149.3|179019.3|179150.6|179020.6|179150.6|179020.6|179149.3|179019.3|5
1726085860000|2024-09-11 20:17:40|179151|179021|179150.7|179020.7|179151|179021|179150.5|179020.5|4
1726085870000|2024-09-11 20:17:50|179150.8|179020.8|179149.3|179019.3|179150.9|179020.9|179149.3|179019.3|6
1726085880000|2024-09-11 20:18:00|179150.2|179020.2|179150.2|179020.2|179150.2|179020.2|179150.2|179020.2|1
1726085890000|2024-09-11 20:18:10|179153.5|179023.5|179153.5|179023.5|179153.5|179023.5|179153.5|179023.5|1
1726085900000|2024-09-11 20:18:20|179150.9|179020.9|179150.8|179020.8|179150.9|179020.9|179150.8|179020.8|2
1726085910000|2024-09-11 20:18:30|179153.4|179023.4|179153.6|179023.6|179153.6|179023.6|179153.4|179023.4|3
1726085920000|2024-09-11 20:18:40|179153.5|179023.5|179153.5|179023.5|179153.5|179023.5|179153.5|179023.5|1
1726085930000|2024-09-11 20:18:50|179150.2|179020.2|179150.2|179020.2|179150.2|179020.2|179150.2|179020.2|1
1726085950000|2024-09-11 20:19:10|179153.5|179023.5|179150.8|179020.8|179153.5|179023.5|179150.8|179020.8|3
1726085960000|2024-09-11 20:19:20|179151|179021|179150.9|179020.9|179151|179021|179150.9|179020.9|2
1726085970000|2024-09-11 20:19:30|179150|179020|179150|179020|179150|179020|179150|179020|1
1726085980000|2024-09-11 20:19:40|179150.1|179020.1|179149|179019|179150.1|179020.1|179149|179019|3
1726085990000|2024-09-11 20:19:50|179149.9|179019.9|179149.9|179019.9|179149.9|179019.9|179149.9|179019.9|1
1726086000000|2024-09-11 20:20:00|179151.3|179021.3|179150|179020|179151.3|179021.3|179149.9|179019.9|3
1726086040000|2024-09-11 20:20:40|179149.9|179019.9|179151.5|179021.5|179151.6|179021.6|179149.9|179019.9|3
1726086060000|2024-09-11 20:21:00|179150.8|179020.8|179150.8|179020.8|179150.9|179020.9|179150.8|179020.8|3
1726086070000|2024-09-11 20:21:10|179151.9|179021.9|179151.3|179021.3|179152|179022|179151.3|179021.3|4
1726086080000|2024-09-11 20:21:20|179151.2|179021.2|179152.1|179022.1|179155.9|179025.9|179151.2|179021.2|3
1726086090000|2024-09-11 20:21:30|179151|179021|179149.4|179019.4|179151|179021|179149.4|179019.4|2
1726086100000|2024-09-11 20:21:40|179149.3|179019.3|179149.4|179019.4|179149.4|179019.4|179149.3|179019.3|2
1726086110000|2024-09-11 20:21:50|179149.5|179019.5|179151|179021|179151|179021|179149.4|179019.4|3
1726086120000|2024-09-11 20:22:00|179151.3|179021.3|179151.2|179021.2|179151.3|179021.3|179151.1|179021.1|3
1726086130000|2024-09-11 20:22:10|179150.3|179020.3|179150.2|179020.2|179150.3|179020.3|179150.2|179020.2|2
1726086140000|2024-09-11 20:22:20|179149.6|179019.6|179149.5|179019.5|179149.6|179019.6|179149.5|179019.5|2
1726086150000|2024-09-11 20:22:30|179149.1|179019.1|179147|179017|179149.1|179019.1|179147|179017|2
1726086170000|2024-09-11 20:22:50|179147.9|179017.9|179149.1|179019.1|179149.1|179019.1|179147.9|179017.9|3
1726086180000|2024-09-11 20:23:00|179149|179019|179148|179018|179149.1|179019.1|179148|179018|3
1726086190000|2024-09-11 20:23:10|179147.9|179017.9|179148|179018|179148|179018|179147.9|179017.9|2
1726086200000|2024-09-11 20:23:20|179146.4|179016.4|179146.4|179016.4|179146.4|179016.4|179146.4|179016.4|1
1726086210000|2024-09-11 20:23:30|179147.5|179017.5|179147.5|179017.5|179147.5|179017.5|179147.4|179017.4|3
1726086220000|2024-09-11 20:23:40|179148.8|179018.8|179148.8|179018.8|179148.8|179018.8|179148.8|179018.8|1
1726086260000|2024-09-11 20:24:20|179147.6|179017.6|179147.5|179017.5|179147.6|179017.6|179147.5|179017.5|2
1726086270000|2024-09-11 20:24:30|179147.6|179017.6|179146.4|179016.4|179147.6|179017.6|179146.4|179016.4|3
1726086280000|2024-09-11 20:24:40|179145.8|179015.8|179147.8|179017.8|179147.8|179017.8|179145.8|179015.8|5
1726086290000|2024-09-11 20:24:50|179147.9|179017.9|179147.9|179017.9|179147.9|179017.9|179147.9|179017.9|1
1726086310000|2024-09-11 20:25:10|179146.3|179016.3|179146.3|179016.3|179146.3|179016.3|179146.3|179016.3|1
1726086320000|2024-09-11 20:25:20|179146.2|179016.2|179147.2|179017.2|179147.2|179017.2|179146.2|179016.2|3
1726086330000|2024-09-11 20:25:30|179148.6|179018.6|179148.6|179018.6|179148.6|179018.6|179148.6|179018.6|1
1726086340000|2024-09-11 20:25:40|179148.5|179018.5|179148.6|179018.6|179148.6|179018.6|179148.5|179018.5|2
1726086350000|2024-09-11 20:25:50|179148.5|179018.5|179148.6|179018.6|179148.6|179018.6|179148.5|179018.5|2
1726086370000|2024-09-11 20:26:10|179147.3|179017.3|179147.3|179017.3|179147.3|179017.3|179147.2|179017.2|3
1726086390000|2024-09-11 20:26:30|179147.2|179017.2|179148.6|179018.6|179148.6|179018.6|179147.2|179017.2|2
1726086400000|2024-09-11 20:26:40|179147.8|179017.8|179147.8|179017.8|179147.8|179017.8|179147.8|179017.8|1
1726086410000|2024-09-11 20:26:50|179147.9|179017.9|179147.9|179017.9|179147.9|179017.9|179147.9|179017.9|1
1726086420000|2024-09-11 20:27:00|179147.8|179017.8|179147.3|179017.3|179147.8|179017.8|179146.3|179016.3|3
1726086440000|2024-09-11 20:27:20|179148.6|179018.6|179148.6|179018.6|179148.6|179018.6|179148.6|179018.6|1
1726086480000|2024-09-11 20:28:00|179147.3|179017.3|179147.3|179017.3|179147.3|179017.3|179147.3|179017.3|1
1726086500000|2024-09-11 20:28:20|179148.6|179018.6|179148.6|179018.6|179148.6|179018.6|179148.6|179018.6|1
1726086530000|2024-09-11 20:28:50|179147.3|179017.3|179165.3|179035.3|179165.3|179035.3|179147.3|179017.3|2
1726086540000|2024-09-11 20:29:00|179165.8|179035.8|179166.2|179036.2|179166.2|179036.2|179165.8|179035.8|2
1726086550000|2024-09-11 20:29:10|179165.4|179035.4|179167|179037|179167|179037|179165.4|179035.4|5
1726086560000|2024-09-11 20:29:20|179171.2|179041.2|179171.2|179041.2|179171.2|179041.2|179171.2|179041.2|1
1726086570000|2024-09-11 20:29:30|179151.1|179061.1|179146.1|179016.1|179151.1|179061.1|179146.1|179016.1|3
1726086580000|2024-09-11 20:29:40|179147.7|179017.7|179145.2|179015.2|179147.7|179017.7|179144.4|179014.4|5
1726086590000|2024-09-11 20:29:50|179145.5|179015.5|179145.9|179015.9|179146.9|179016.9|179145.5|179015.5|4
1726086600000|2024-09-11 20:30:00|179151.4|179021.4|179148.2|179018.2|179152.1|179022.1|179148.2|179018.2|5
1726086610000|2024-09-11 20:30:10|179142.7|179012.7|179142.4|179012.4|179142.7|179012.7|179141.9|179011.9|3
1726086620000|2024-09-11 20:30:20|179142.1|179012.1|179142.1|179012.1|179142.1|179012.1|179142.1|179012.1|1
1726086630000|2024-09-11 20:30:30|179141.8|179011.8|179148|179018|179148|179018|179141.8|179011.8|2
1726086640000|2024-09-11 20:30:40|179147.9|179017.9|179147.8|179017.8|179147.9|179017.9|179147.8|179017.8|2
1726086650000|2024-09-11 20:30:50|179146.7|179016.7|179142.3|179012.3|179146.7|179016.7|179142.3|179012.3|2
1726086680000|2024-09-11 20:31:20|179142.2|179012.2|179142.3|179012.3|179142.3|179012.3|179142.2|179012.2|2
1726086690000|2024-09-11 20:31:30|179141.9|179011.9|179142.4|179012.4|179142.4|179012.4|179141.9|179011.9|2
1726086710000|2024-09-11 20:31:50|179144.1|179014.1|179144.1|179014.1|179144.1|179014.1|179144|179014|3
1726086720000|2024-09-11 20:32:00|179141.5|179011.5|179140.5|179010.5|179141.5|179011.5|179140.5|179010.5|2
1726086730000|2024-09-11 20:32:10|179140.6|179010.6|179140.5|179010.5|179140.6|179010.6|179140.5|179010.5|2
1726086740000|2024-09-11 20:32:20|179141.7|179011.7|179141.7|179011.7|179141.7|179011.7|179141.7|179011.7|1
1726086760000|2024-09-11 20:32:40|179140.5|179010.5|179140.5|179010.5|179140.5|179010.5|179140.5|179010.5|1
1726086780000|2024-09-11 20:33:00|179140.6|179010.6|179140.5|179010.5|179140.6|179010.6|179140.5|179010.5|2
1726086800000|2024-09-11 20:33:20|179136.2|179006.2|179136.2|179006.2|179136.2|179006.2|179136.2|179006.2|1
1726086810000|2024-09-11 20:33:30|179136.9|179006.9|179142.8|179012.8|179142.8|179012.8|179136.9|179006.9|3
1726086820000|2024-09-11 20:33:40|179149.9|179019.9|179138.5|179008.5|179155|179025|179138.5|179008.5|6
1726086830000|2024-09-11 20:33:50|179138.8|179008.8|179135|179005|179138.8|179008.8|179134.6|179004.6|6
1726086840000|2024-09-11 20:34:00|179135.3|179005.3|179127.5|178997.5|179135.3|179005.3|179127.5|178997.5|7
1726086850000|2024-09-11 20:34:10|179127.8|178997.8|179128.2|178998.2|179128.2|178998.2|179127.8|178997.8|3
1726086860000|2024-09-11 20:34:20|179128.5|178998.5|179127.3|178997.3|179128.5|178998.5|179127.3|178997.3|4
1726086870000|2024-09-11 20:34:30|179110.1|179020.1|179084|178954|179110.1|179020.1|179070.8|178940.8|4
1726086880000|2024-09-11 20:34:40|179075.1|178945.1|179077.2|178947.2|179078.6|178948.6|179075|178945|8
1726086890000|2024-09-11 20:34:50|179076.9|178946.9|179076.7|178946.7|179076.9|178946.9|179076.6|178946.6|3
1726086900000|2024-09-11 20:35:00|179077.2|178947.2|179077.2|178947.2|179077.7|178947.7|179077.2|178947.2|3
1726086910000|2024-09-11 20:35:10|179081.8|178951.8|179081.4|178951.4|179081.8|178951.8|179081.1|178951.1|3
1726086920000|2024-09-11 20:35:20|179081.3|178951.3|179080.4|178950.4|179081.3|178951.3|179080|178950|5
1726086930000|2024-09-11 20:35:30|179080.3|178950.3|179079.1|178949.1|179080.5|178962.3|179052.3|178943.7|8
1726086940000|2024-09-11 20:35:40|179079.8|178949.8|179076.1|178946.1|179079.8|178949.8|179076.1|178946.1|3
1726086950000|2024-09-11 20:35:50|179075.4|178945.4|179075.4|178945.4|179075.4|178945.4|179075.2|178945.2|5
1726086960000|2024-09-11 20:36:00|179075.3|178945.3|179078.8|178948.8|179078.8|178948.8|179075.3|178945.3|3
1726086970000|2024-09-11 20:36:10|179078.9|178948.9|179078.3|178948.3|179078.9|178948.9|179078.1|178948.1|3
1726086980000|2024-09-11 20:36:20|179077.3|178947.3|179077.4|178947.4|179077.6|178947.6|179077.3|178947.3|3
1726086990000|2024-09-11 20:36:30|179074.5|178944.5|179074.5|178944.5|179074.5|178944.5|179074.4|178944.4|5
1726087000000|2024-09-11 20:36:40|179074.6|178944.6|179069.4|178939.4|179074.6|178944.6|179069.4|178939.4|3
1726087010000|2024-09-11 20:36:50|179069.8|178939.8|179069|178939|179069.8|178939.8|179069|178939|3
1726087020000|2024-09-11 20:37:00|179069.3|178939.3|179077.1|178947.1|179077.2|178947.2|179060.6|178930.6|5
1726087030000|2024-09-11 20:37:10|179078|178948|179077.5|178947.5|179078|178948|179077.4|178947.4|4
1726087040000|2024-09-11 20:37:20|179075.7|178945.7|179073.4|178943.4|179076.9|178946.9|179073.4|178943.4|5
1726087070000|2024-09-11 20:37:50|179076.7|178946.7|179076.7|178946.7|179076.7|178946.7|179076.7|178946.7|1
1726087080000|2024-09-11 20:38:00|179076.5|178946.5|179076.6|178946.6|179076.6|178946.6|179076.5|178946.5|2
1726087090000|2024-09-11 20:38:10|179076.7|178946.7|179076.7|178946.7|179076.7|178946.7|179076.7|178946.7|1
1726087100000|2024-09-11 20:38:20|179073.4|178943.4|179073.4|178943.4|179073.5|178943.5|179073.3|178943.3|5
1726087110000|2024-09-11 20:38:30|179073.7|178943.7|179073.4|178943.4|179073.7|178943.7|179073.4|178943.4|2
1726087120000|2024-09-11 20:38:40|179074.2|178944.2|179074.2|178944.2|179074.2|178944.2|179074.2|178944.2|1
1726087130000|2024-09-11 20:38:50|179077.3|178947.3|179076.3|178946.3|179077.3|178947.3|179076.3|178946.3|3
1726087140000|2024-09-11 20:39:00|179077.2|178947.2|179076.9|178946.9|179077.2|178947.2|179076.8|178946.8|4
1726087150000|2024-09-11 20:39:10|179074.1|178944.1|179074.1|178944.1|179074.2|178944.2|179074.1|178944.1|3
1726087160000|2024-09-11 20:39:20|179074.2|178944.2|179074.1|178944.1|179074.2|178944.2|179074.1|178944.1|2
1726087170000|2024-09-11 20:39:30|179074.2|178944.2|179074.2|178944.2|179074.2|178944.2|179074.2|178944.2|1
1726087180000|2024-09-11 20:39:40|179073.5|178943.5|179075.9|178945.9|179076.3|178946.3|179073.5|178943.5|5
1726087190000|2024-09-11 20:39:50|179075.7|178945.7|179066.5|178936.5|179075.7|178945.7|179066.5|178936.5|2
1726087200000|2024-09-11 20:40:00|179067.6|178937.6|179072.5|178942.5|179076.5|178946.5|179067.6|178937.6|9
1726087210000|2024-09-11 20:40:10|179072.8|178942.8|179072.6|178942.6|179072.8|178942.8|179072.6|178942.6|2
1726087220000|2024-09-11 20:40:20|179072.4|178942.4|179072.5|178942.5|179072.5|178942.5|179072.4|178942.4|2
1726087230000|2024-09-11 20:40:30|179074.5|178944.5|179063.3|178933.3|179074.5|178944.5|179063.3|178933.3|3
1726087240000|2024-09-11 20:40:40|179063.5|178933.5|179062.7|178932.7|179063.5|178933.5|179062.7|178932.7|2
1726087250000|2024-09-11 20:40:50|179061.7|178931.7|179073.3|178943.3|179073.4|178943.4|179061.7|178931.7|4
1726087260000|2024-09-11 20:41:00|179073.4|178943.4|179073.3|178943.3|179073.4|178943.4|179073.3|178943.3|2
1726087270000|2024-09-11 20:41:10|179073.5|178943.5|179073.3|178943.3|179073.5|178943.5|179073.3|178943.3|2
1726087280000|2024-09-11 20:41:20|179073.4|178943.4|179063.2|178933.2|179074.1|178944.1|179063.2|178933.2|3
1726087290000|2024-09-11 20:41:30|179062.7|178932.7|179062.7|178932.7|179062.9|178932.9|179062.7|178932.7|3
1726087300000|2024-09-11 20:41:40|179062|178932|179062|178932|179062|178932|179062|178932|1
1726087310000|2024-09-11 20:41:50|179074.6|178944.6|179074.1|178944.1|179074.6|178944.6|179073.4|178943.4|5
1726087320000|2024-09-11 20:42:00|179073.9|178943.9|179071.2|178941.2|179073.9|178943.9|179071.2|178941.2|5
1726087330000|2024-09-11 20:42:10|179071.1|178941.1|179071.2|178941.2|179072.4|178942.4|179071.1|178941.1|4
1726087340000|2024-09-11 20:42:20|179059.4|178929.4|179058.1|178928.1|179059.5|178929.5|179058.1|178928.1|3
1726087350000|2024-09-11 20:42:30|179059.6|178929.6|179059.6|178929.6|179059.6|178929.6|179059.6|178929.6|1
1726087360000|2024-09-11 20:42:40|179060|178930|179073.2|178943.2|179073.2|178943.2|179060|178930|3
1726087370000|2024-09-11 20:42:50|179073.3|178943.3|179073.3|178943.3|179073.3|178943.3|179073.2|178943.2|3
1726087380000|2024-09-11 20:43:00|179073.5|178943.5|179073.3|178943.3|179073.5|178943.5|179073.3|178943.3|2
1726087390000|2024-09-11 20:43:10|179057.1|178927.1|179057.1|178927.1|179057.1|178927.1|179057.1|178927.1|1
1726087400000|2024-09-11 20:43:20|179057.3|178927.3|179057.3|178927.3|179057.3|178927.3|179057.3|178927.3|1
1726087410000|2024-09-11 20:43:30|179062|178932|179062|178932|179062|178932|179062|178932|1
1726087420000|2024-09-11 20:43:40|179074|178944|179074|178944|179074.1|178944.1|179074|178944|3
1726087430000|2024-09-11 20:43:50|179074.2|178944.2|179068.8|178938.8|179074.2|178944.2|179068.8|178938.8|3
1726087440000|2024-09-11 20:44:00|179068.7|178938.7|179068.7|178938.7|179068.7|178938.7|179068.6|178938.6|3
1726087450000|2024-09-11 20:44:10|179068.8|178938.8|179058.4|178928.4|179068.8|178938.8|179058.4|178928.4|3
1726087460000|2024-09-11 20:44:20|179061.5|178931.5|179062.4|178932.4|179062.4|178932.4|179061.5|178931.5|2
1726087470000|2024-09-11 20:44:30|179062.1|178932.1|179073.3|178943.3|179073.3|178943.3|179062.1|178932.1|3
1726087480000|2024-09-11 20:44:40|179072.4|178942.4|179072.4|178942.4|179072.4|178942.4|179072.4|178942.4|1
1726087500000|2024-09-11 20:45:00|179073.1|178943.1|179067.3|178937.3|179073.2|178943.2|179067.3|178937.3|3
1726087520000|2024-09-11 20:45:20|179066.3|178936.3|179066.3|178936.3|179066.3|178936.3|179066.3|178936.3|1
1726087530000|2024-09-11 20:45:30|179068.6|178938.6|179065.8|178935.8|179071.4|178941.4|179059.1|178929.1|6
1726087540000|2024-09-11 20:45:40|179064.7|178934.7|179064.7|178934.7|179064.7|178934.7|179064.7|178934.7|1
1726087620000|2024-09-11 20:47:00|179064.2|178934.2|179064.2|178934.2|179064.2|178934.2|179064.2|178934.2|1
1726087640000|2024-09-11 20:47:20|179079.4|178949.4|179064.2|178934.2|179079.4|178949.4|179064.2|178934.2|4
1726087670000|2024-09-11 20:47:50|179079.4|178949.4|179064.2|178934.2|179079.4|178949.4|179064.2|178934.2|2
1726087680000|2024-09-11 20:48:00|179079.4|178949.4|179051.3|178921.3|179079.4|178949.4|179051.3|178921.3|2
1726087720000|2024-09-11 20:48:40|179074.9|178944.9|179051.3|178921.3|179074.9|178944.9|179051.3|178921.3|2
1726087730000|2024-09-11 20:48:50|179062.7|178932.7|179062.7|178932.7|179062.7|178932.7|179062.7|178932.7|1
1726087740000|2024-09-11 20:49:00|179074.9|178944.9|179074.9|178944.9|179074.9|178944.9|179074.9|178944.9|1
1726087760000|2024-09-11 20:49:20|179051.3|178921.3|179051.3|178921.3|179051.3|178921.3|179051.3|178921.3|1
1726087780000|2024-09-11 20:49:40|179074.9|178944.9|179074.9|178944.9|179074.9|178944.9|179074.9|178944.9|1
1726087800000|2024-09-11 20:50:00|179079.1|178949.1|179069.5|178939.5|179079.1|178949.1|179069.5|178939.5|3
1726087810000|2024-09-11 20:50:10|179064.2|178934.2|179064.2|178934.2|179064.2|178934.2|179064.2|178934.2|1
1726087830000|2024-09-11 20:50:30|179069.6|178939.6|179069.6|178939.6|179069.6|178939.6|179069.6|178939.6|1
1726087860000|2024-09-11 20:51:00|179062.7|178932.7|179069.2|178939.2|179069.2|178939.2|179062.2|178932.2|3
1726087870000|2024-09-11 20:51:10|179069.4|178939.4|179069.4|178939.4|179069.4|178939.4|179069.4|178939.4|1
1726087890000|2024-09-11 20:51:30|179064.1|178934.1|179064.1|178934.1|179064.1|178934.1|179064.1|178934.1|1
1726087910000|2024-09-11 20:51:50|179069.5|178939.5|179069.5|178939.5|179069.5|178939.5|179069.5|178939.5|1
1726087920000|2024-09-11 20:52:00|179062.6|178932.6|179062.6|178932.6|179062.6|178932.6|179062.6|178932.6|1
1726087940000|2024-09-11 20:52:20|179061.3|178931.3|179068.5|178938.5|179068.5|178938.5|179061.3|178931.3|2
1726087950000|2024-09-11 20:52:30|179062.8|178932.8|179070.8|178940.8|179071.4|178941.4|179062.8|178932.8|4
1726087970000|2024-09-11 20:52:50|179072.8|178942.8|179072.8|178942.8|179072.8|178942.8|179072.8|178942.8|1
1726087980000|2024-09-11 20:53:00|179062.9|178932.9|179062.9|178932.9|179062.9|178932.9|179062.9|178932.9|1
1726088000000|2024-09-11 20:53:20|179055|178925|179055|178925|179055|178925|179055|178925|1
1726088010000|2024-09-11 20:53:30|179070.9|178940.9|179070.9|178940.9|179070.9|178940.9|179070.9|178940.9|1
1726088020000|2024-09-11 20:53:40|179072.9|178942.9|179072.9|178942.9|179072.9|178942.9|179072.9|178942.9|1
1726088040000|2024-09-11 20:54:00|179063|178933|179063|178933|179063|178933|179063|178933|1
1726088050000|2024-09-11 20:54:10|179072.9|178942.9|179072.9|178942.9|179072.9|178942.9|179072.9|178942.9|1
1726088060000|2024-09-11 20:54:20|179070.9|178940.9|179070.9|178940.9|179070.9|178940.9|179070.9|178940.9|1
1726088080000|2024-09-11 20:54:40|179072.8|178942.8|179072.8|178942.8|179072.8|178942.8|179072.8|178942.8|1
1726088100000|2024-09-11 20:55:00|179121.2|178919.4|179110.6|178888.7|179121.2|178919.4|179110.6|178888.7|2
1726088110000|2024-09-11 20:55:10|179057.7|178927.7|179057.7|178927.7|179057.7|178927.7|179057.7|178927.7|1
1726088130000|2024-09-11 20:55:30|179087.6|178957.6|179121.1|178919.3|179121.1|178957.6|179087.6|178919.3|2
1726088160000|2024-09-11 20:56:00|179057.7|178927.7|179057.7|178927.7|179057.7|178927.7|179057.7|178927.7|1
1726088190000|2024-09-11 20:56:30|179087.6|178957.6|179121.1|178919.3|179121.1|178957.6|179087.6|178919.3|2
1726088220000|2024-09-11 20:57:00|179057.7|178927.7|179121.8|178885.1|179121.8|178927.7|179057.7|178885.1|5
1726088230000|2024-09-11 20:57:10|179057.7|178894.3|179057.7|178927.7|179057.7|178927.7|179057.7|178894.3|2
1726088240000|2024-09-11 20:57:20|179030|178900|179100.7|178872.4|179100.7|178938|179030|178872.4|3
1726088250000|2024-09-11 20:57:30|179068|178938|179100.7|178872.4|179100.7|178938|179068|178872.4|2
1726088260000|2024-09-11 20:57:40|179068|178938|179068|178938|179068|178938|179068|178938|1
1726088270000|2024-09-11 20:57:50|179046.1|178916.1|179046.1|178916.1|179046.1|178916.1|179046.1|178916.1|1
1726088280000|2024-09-11 20:58:00|179043.6|178913.6|179143.7|178801.7|179147.2|178958.1|179043.6|178789.2|30
1726088290000|2024-09-11 20:58:10|179147.8|178805.8|179108.7|178839|179151.9|178912|179107.3|178791.7|40
1726088300000|2024-09-11 20:58:20|179118|178894|179116.4|178785|179156|178894.5|179104.2|178779.4|36
1726088310000|2024-09-11 20:58:30|179116|178788|179147|178805|179157.8|178862.5|179105.5|178786.5|38
1726088320000|2024-09-11 20:58:40|179138.8|178796.8|179129.2|178787.2|179156.8|178856.2|179125.2|178783.2|8
1726088340000|2024-09-11 20:59:00|179122.6|178780.6|179122.4|178846.2|179162.7|178873|179097|178768|24
1726088350000|2024-09-11 20:59:10|179122.7|178846.7|179143.7|178801.7|179162.3|178876|179095.9|178769.3|30
1726088360000|2024-09-11 20:59:20|179134.3|178792.3|179131|178811.4|179147.9|178849.8|179099.7|178776.4|15
1726088370000|2024-09-11 20:59:30|179162.3|178862|179131.8|178789.8|179178.6|178862|179113.6|178771.6|37
1726088380000|2024-09-11 20:59:40|179173.9|178839|179125.2|178783.2|179173.9|178839|179116.9|178774.9|23
1726088390000|2024-09-11 20:59:50|179172.1|178831.2|179145.4|178803.4|179172.1|178831.2|179113.2|178771.2|17
1726088400000|2024-09-11 21:00:00|179132.4|178790.4|179125.5|178783.5|179132.4|178790.4|179125.5|178783.5|2
1726088440000|2024-09-11 21:00:40|179124.9|178782.9|179124.9|178782.9|179124.9|178782.9|179124.9|178782.9|1
1726088490000|2024-09-11 21:01:30|179123.5|178781.5|179123.5|178781.5|179123.5|178781.5|179123.5|178781.5|1
1726088530000|2024-09-11 21:02:10|179099.2|178757.2|179099.2|178757.2|179099.2|178757.2|179099.2|178757.2|1
1726088560000|2024-09-11 21:02:40|179106.4|178764.4|179106.4|178764.4|179106.4|178764.4|179106.4|178764.4|1
1726088700000|2024-09-11 21:05:00|179070.3|178728.3|179070.3|178728.3|179070.3|178728.3|179070.3|178728.3|1
1726088730000|2024-09-11 21:05:30|179164.8|178822.8|179164|178822|179164.8|178822.8|179164|178822|2
1726088740000|2024-09-11 21:05:40|179165.4|178823.4|179163.3|178821.3|179165.4|178823.4|179163.3|178821.3|2
1726088750000|2024-09-11 21:05:50|179164.4|178822.4|179162.3|178820.3|179164.4|178822.4|179162.3|178820.3|8
1726088760000|2024-09-11 21:06:00|179163.2|178821.2|179161.8|178819.8|179163.2|178821.2|179161.8|178819.8|4
1726088770000|2024-09-11 21:06:10|179162.6|178820.6|179161.2|178819.2|179162.6|178820.6|179161.2|178819.2|6
1726088780000|2024-09-11 21:06:20|179163.7|178821.7|179162.6|178820.6|179163.7|178821.7|179162.6|178820.6|4
1726088790000|2024-09-11 21:06:30|179163.2|178821.2|179161.4|178819.4|179163.2|178821.2|179161.4|178819.4|8
1726088800000|2024-09-11 21:06:40|179161.8|178819.8|179160.8|178818.8|179161.8|178819.8|179160.8|178818.8|4
1726088810000|2024-09-11 21:06:50|179161|178819|179160.1|178818.1|179161|178819|179160.1|178818.1|6
1726088820000|2024-09-11 21:07:00|179160.3|178818.3|179159.8|178817.8|179160.3|178818.3|179159.8|178817.8|3
1726088830000|2024-09-11 21:07:10|179160|178818|179134.7|178792.7|179160|178818|179134.7|178792.7|7
1726088840000|2024-09-11 21:07:20|179136.2|178794.2|179132.3|178790.3|179136.2|178794.2|179132.3|178790.3|2
1726089000000|2024-09-11 21:10:00|179182.1|178840.1|179132.5|178790.5|179182.1|178840.1|179132.5|178790.5|2
1726089030000|2024-09-11 21:10:30|179132.4|178790.4|179132.4|178790.4|179132.4|178790.4|179132.4|178790.4|1
1726089090000|2024-09-11 21:11:30|179132.3|178790.3|179132.3|178790.3|179132.3|178790.3|179132.3|178790.3|1
1726089120000|2024-09-11 21:12:00|179132.4|178790.4|179131.7|178789.7|179132.6|178790.6|179131.7|178789.7|4
1726089130000|2024-09-11 21:12:10|179131.9|178789.9|179154.8|178812.8|179155.2|178813.2|179131.3|178789.3|4
1726089140000|2024-09-11 21:12:20|179153.7|178811.7|179152.9|178810.9|179153.7|178811.7|179152.9|178810.9|2
1726089150000|2024-09-11 21:12:30|179153.1|178811.1|179152|178810|179153.1|178811.1|179152|178810|4
1726089160000|2024-09-11 21:12:40|179152.2|178810.2|179151.1|178809.1|179152.2|178810.2|179151.1|178809.1|4
1726089170000|2024-09-11 21:12:50|179151.3|178809.3|179150.5|178808.5|179151.3|178809.3|179150.5|178808.5|2
1726089180000|2024-09-11 21:13:00|179150.6|178808.6|179150|178808|179150.6|178808.6|179150|178808|4
1726089190000|2024-09-11 21:13:10|179150.1|178808.1|179149.4|178807.4|179150.1|178808.1|179149.4|178807.4|4
1726089200000|2024-09-11 21:13:20|179149.5|178807.5|179149.2|178807.2|179149.5|178807.5|179149.2|178807.2|2
1726089210000|2024-09-11 21:13:30|179149.3|178807.3|179149|178807|179149.3|178807.3|179149|178807|2
1726089220000|2024-09-11 21:13:40|179149.1|178807.1|179148.7|178806.7|179149.1|178807.1|179148.7|178806.7|3
1726089230000|2024-09-11 21:13:50|179148.4|178806.4|179148.4|178806.4|179148.4|178806.4|179148.4|178806.4|1
1726089240000|2024-09-11 21:14:00|179148.5|178806.5|179148.2|178806.2|179148.5|178806.5|179148.2|178806.2|2
1726089250000|2024-09-11 21:14:10|179148|178806|179147.9|178805.9|179148|178806|179147.9|178805.9|2
1726089260000|2024-09-11 21:14:20|179148.3|178806.3|179146.6|178804.6|179148.3|178806.3|179146.6|178804.6|2
1726089420000|2024-09-11 21:17:00|179175.3|178833.3|179175.3|178833.3|179175.3|178833.3|179175.3|178833.3|1
1726089540000|2024-09-11 21:19:00|179175.2|178833.2|179175.5|178833.5|179175.5|178833.5|179175.2|178833.2|3
1726089550000|2024-09-11 21:19:10|179175.4|178833.4|179175.6|178833.6|179175.6|178833.6|179175.4|178833.4|5
1726089560000|2024-09-11 21:19:20|179175.7|178833.7|179175.8|178833.8|179175.8|178833.8|179175.6|178833.6|3
1726089570000|2024-09-11 21:19:30|179175.7|178833.7|179175.8|178833.8|179175.8|178833.8|179175.7|178833.7|4
1726089580000|2024-09-11 21:19:40|179175.9|178833.9|179176|178834|179176|178834|179175.9|178833.9|2
1726089590000|2024-09-11 21:19:50|179175.9|178833.9|179176|178834|179176|178834|179175.9|178833.9|2
1726089600000|2024-09-11 21:20:00|179175.9|178833.9|179176.1|178834.1|179176.1|178834.1|179175.9|178833.9|3
1726089610000|2024-09-11 21:20:10|179176.2|178834.2|179176.2|178834.2|179176.2|178834.2|179176.2|178834.2|1
1726089620000|2024-09-11 21:20:20|179176.1|178834.1|179176.2|178834.2|179176.2|178834.2|179176.1|178834.1|4
1726089640000|2024-09-11 21:20:40|179176.3|178834.3|179176.3|178834.3|179176.3|178834.3|179176.3|178834.3|1
1726089670000|2024-09-11 21:21:10|179176.4|178834.4|179176.4|178834.4|179176.4|178834.4|179176.4|178834.4|1
1726089680000|2024-09-11 21:21:20|179176.2|178834.2|179176.6|178834.6|179176.6|178834.6|179176.2|178834.2|2
1726090200000|2024-09-11 21:30:00|179175.4|178833.4|179175.4|178833.4|179175.4|178833.4|179175.4|178833.4|1
1726090210000|2024-09-11 21:30:10|179176.4|178834.4|179165.4|178823.4|179176.4|178834.4|179165.4|178823.4|6
1726090220000|2024-09-11 21:30:20|179166.1|178824.1|179164.5|178822.5|179166.1|178824.1|179164.5|178822.5|4
1726090230000|2024-09-11 21:30:30|179164.8|178822.8|179182.7|178840.7|179183.6|178841.6|179164.3|178822.3|6
1726090240000|2024-09-11 21:30:40|179181.7|178839.7|179177.9|178835.9|179181.7|178839.7|179177.9|178835.9|6
1726090250000|2024-09-11 21:30:50|179178.6|178836.6|179176.6|178834.6|179178.6|178836.6|179176.6|178834.6|4
1726090260000|2024-09-11 21:31:00|179177.1|178835.1|179174.6|178832.6|179177.1|178835.1|179174.6|178832.6|6
1726090270000|2024-09-11 21:31:10|179175.2|178833.2|179172.9|178830.9|179175.2|178833.2|179172.9|178830.9|6
1726090280000|2024-09-11 21:31:20|179173.5|178831.5|179172|178830|179173.5|178831.5|179172|178830|2
1726090290000|2024-09-11 21:31:30|179172.4|178830.4|179170.3|178828.3|179172.4|178830.4|179170.3|178828.3|6
1726090300000|2024-09-11 21:31:40|179169.7|178827.7|179169|178827|179169.8|178827.8|179169|178827|5
1726090310000|2024-09-11 21:31:50|179169.5|178827.5|179177.9|178835.9|179178.2|178836.2|179169.5|178827.5|4
1726090320000|2024-09-11 21:32:00|179178|178836|179177.1|178835.1|179178.3|178836.3|179177.1|178835.1|4
1726090330000|2024-09-11 21:32:10|179177.4|178835.4|179176.2|178834.2|179177.4|178835.4|179176.2|178834.2|6
1726090340000|2024-09-11 21:32:20|179176.4|178834.4|179175.5|178833.5|179176.4|178834.4|179175.5|178833.5|4
1726090350000|2024-09-11 21:32:30|179175.6|178833.6|179174.9|178832.9|179175.7|178833.7|179174.9|178832.9|4
1726090360000|2024-09-11 21:32:40|179175.2|178833.2|179174.2|178832.2|179175.2|178833.2|179174.2|178832.2|5
1726090370000|2024-09-11 21:32:50|179170|178828|179169.3|178827.3|179170|178828|179169.3|178827.3|4
1726090380000|2024-09-11 21:33:00|179169.5|178827.5|179169|178827|179169.5|178827.5|179169|178827|4
1726090390000|2024-09-11 21:33:10|179169.1|178827.1|179168.3|178826.3|179169.1|178827.1|179168.3|178826.3|8
1726090400000|2024-09-11 21:33:20|179168.4|178826.4|179167.9|178825.9|179168.4|178826.4|179167.9|178825.9|3
1726090410000|2024-09-11 21:33:30|179168|178826|179167.6|178825.6|179168|178826|179167.6|178825.6|4
1726090420000|2024-09-11 21:33:40|179167.7|178825.7|179167.2|178825.2|179167.7|178825.7|179167.2|178825.2|6
1726090430000|2024-09-11 21:33:50|179167.1|178825.1|179166.9|178824.9|179167.2|178825.2|179166.9|178824.9|3
1726090440000|2024-09-11 21:34:00|179166.7|178824.7|179166.7|178824.7|179166.8|178824.8|179166.7|178824.7|3
1726090450000|2024-09-11 21:34:10|179166.8|178824.8|179166.5|178824.5|179166.8|178824.8|179166.5|178824.5|4
1726090460000|2024-09-11 21:34:20|179166.4|178824.4|179166.1|178824.1|179166.4|178824.4|179166.1|178824.1|4
1726090470000|2024-09-11 21:34:30|179166.2|178824.2|179165.9|178823.9|179166.2|178824.2|179165.9|178823.9|4
1726090480000|2024-09-11 21:34:40|179166|178824|179165.8|178823.8|179166|178824|179165.8|178823.8|4
1726090490000|2024-09-11 21:34:50|179165.7|178823.7|179165.5|178823.5|179165.7|178823.7|179165.5|178823.5|4
1726090500000|2024-09-11 21:35:00|179165.4|178823.4|179165.4|178823.4|179165.4|178823.4|179165.4|178823.4|1
1726090510000|2024-09-11 21:35:10|179165.5|178823.5|179165.2|178823.2|179165.5|178823.5|179165.2|178823.2|3
1726090520000|2024-09-11 21:35:20|179165.1|178823.1|179165.1|178823.1|179165.1|178823.1|179165.1|178823.1|1
1726090530000|2024-09-11 21:35:30|179165.2|178823.2|179165|178823|179165.2|178823.2|179165|178823|2
1726090540000|2024-09-11 21:35:40|179165.1|178823.1|179164.9|178822.9|179165.1|178823.1|179164.9|178822.9|3
1726090550000|2024-09-11 21:35:50|179164.8|178822.8|179164.8|178822.8|179164.8|178822.8|179164.8|178822.8|1
1726090560000|2024-09-11 21:36:00|179164.7|178822.7|179164.7|178822.7|179164.7|178822.7|179164.7|178822.7|1
1726090580000|2024-09-11 21:36:20|179164.6|178822.6|179164.6|178822.6|179164.7|178822.7|179164.6|178822.6|3
1726090590000|2024-09-11 21:36:30|179164.5|178822.5|179164.5|178822.5|179164.5|178822.5|179164.5|178822.5|1
1726090600000|2024-09-11 21:36:40|179164.6|178822.6|179164.5|178822.5|179164.6|178822.6|179164.5|178822.5|2
1726090610000|2024-09-11 21:36:50|179164.4|178822.4|179164.4|178822.4|179164.5|178822.5|179164.4|178822.4|3
1726090620000|2024-09-11 21:37:00|179164.3|178822.3|179164.3|178822.3|179164.3|178822.3|179164.3|178822.3|1
1726090640000|2024-09-11 21:37:20|179164.2|178822.2|179164.2|178822.2|179164.2|178822.2|179164.2|178822.2|1
1726090670000|2024-09-11 21:37:50|179164.1|178822.1|179164.1|178822.1|179164.1|178822.1|179164.1|178822.1|1
1726090720000|2024-09-11 21:38:40|179164|178822|179164|178822|179164|178822|179164|178822|1
1726090790000|2024-09-11 21:39:50|179176.5|178834.5|179176.5|178834.5|179176.5|178834.5|179176.5|178834.5|1
1726090800000|2024-09-11 21:40:00|179177.2|178835.2|179177.2|178835.2|179177.2|178835.2|179177.2|178835.2|1
1726090860000|2024-09-11 21:41:00|179196.5|178885.9|179196.5|178886|179196.5|178886|179196.5|178885.9|2
1726090870000|2024-09-11 21:41:10||178886.1||178886.2||178886.2||178886.1|2
1726090880000|2024-09-11 21:41:20||178886||178886||178886||178886|1
1726090890000|2024-09-11 21:41:30||178885.8||178885.8||178885.8||178885.8|1
1726090900000|2024-09-11 21:41:40||178885.7||178885.5||178885.7||178885.5|3
1726090910000|2024-09-11 21:41:50|179177.3|178835.3|179177.3|178835.3|179177.3|178835.3|179177.3|178835.3|1
1726090930000|2024-09-11 21:42:10|179177.2|178835.2|179177.1|178835.1|179177.5|178835.5|179177.1|178835.1|3
1726090940000|2024-09-11 21:42:20|179177.2|178835.2|179176.6|178834.6|179177.2|178835.2|179176.6|178834.6|6
1726090950000|2024-09-11 21:42:30|179172.4|178830.4|179167.3|178825.3|179172.4|178830.4|179167.3|178825.3|3
1726090960000|2024-09-11 21:42:40|179167.5|178825.5|179166.7|178824.7|179167.5|178825.5|179166.7|178824.7|6
1726090970000|2024-09-11 21:42:50|179166.6|178824.6|179166.2|178824.2|179166.8|178824.8|179166.2|178824.2|4
1726090980000|2024-09-11 21:43:00|179166.4|178824.4|179165.9|178823.9|179166.4|178824.4|179165.9|178823.9|3
1726090990000|2024-09-11 21:43:10|179166.1|178824.1|179180.6|178838.6|179180.6|178838.6|179165.6|178823.6|5
1726091000000|2024-09-11 21:43:20|179180.5|178838.5|179180.8|178838.8|179180.8|178838.8|179180.5|178838.5|4
1726091010000|2024-09-11 21:43:30|179181.1|178839.1|179180.5|178838.5|179181.1|178839.1|179180.5|178838.5|2
1726091020000|2024-09-11 21:43:40|179180.4|178838.4|179180.4|178838.4|179180.4|178838.4|179180.4|178838.4|1
1726091030000|2024-09-11 21:43:50|179180.5|178838.5|179180.3|178838.3|179180.5|178838.5|179180.3|178838.3|3
1726091040000|2024-09-11 21:44:00|179180.2|178838.2|179180.2|178838.2|179180.2|178838.2|179180.2|178838.2|1
1726091050000|2024-09-11 21:44:10|179180.3|178838.3|179180.2|178838.2|179180.3|178838.3|179180.2|178838.2|2
1726091060000|2024-09-11 21:44:20|179180.1|178838.1|179180|178838|179180.1|178838.1|179180|178838|4
1726091070000|2024-09-11 21:44:30|179180.1|178838.1|179179.9|178837.9|179180.1|178838.1|179179.9|178837.9|2
1726091080000|2024-09-11 21:44:40|179180|178838|179180|178838|179180|178838|179179.9|178837.9|3
1726091090000|2024-09-11 21:44:50|179179.8|178837.8|179180.5|178838.5|179180.5|178838.5|179179.8|178837.8|6
1726091100000|2024-09-11 21:45:00|179180.4|178838.4|179180.8|178838.8|179180.8|178838.8|179180.4|178838.4|4
1726091110000|2024-09-11 21:45:10|179181|178839|179181|178839|179181|178839|179181|178839|1
1726091120000|2024-09-11 21:45:20|179180.9|178838.9|179180.9|178838.9|179180.9|178838.9|179180.9|178838.9|1
1726091130000|2024-09-11 21:45:30|179180.7|178838.7|179181.1|178839.1|179181.1|178839.1|179180.7|178838.7|2
1726091140000|2024-09-11 21:45:40|179181.2|178839.2|179181.1|178839.1|179181.2|178839.2|179181.1|178839.1|2
1726091160000|2024-09-11 21:46:00|179181|178839|179181.3|178839.3|179181.3|178839.3|179181|178839|2
1726091190000|2024-09-11 21:46:30|179180.9|178838.9|179181.3|178839.3|179182|178840|179180.9|178838.9|4
1726091200000|2024-09-11 21:46:40|179181.2|178839.2|179181.3|178839.3|179181.3|178839.3|179181.2|178839.2|2
1726091210000|2024-09-11 21:46:50|179181.2|178839.2|179181.4|178839.4|179181.5|178839.5|179181.2|178839.2|3
1726091230000|2024-09-11 21:47:10|179181.5|178839.5|179181.4|178839.4|179181.5|178839.5|179181.4|178839.4|2
1726091240000|2024-09-11 21:47:20|179179.1|178837.1|179177.7|178835.7|179179.1|178837.1|179175.7|178833.7|3
1726091250000|2024-09-11 21:47:30|179177.5|178835.5|179178.2|178836.2|179178.2|178836.2|179177.5|178835.5|4
1726091270000|2024-09-11 21:47:50|179178.1|178836.1|179178.1|178836.1|179178.1|178836.1|179178.1|178836.1|1
1726091280000|2024-09-11 21:48:00|179178.2|178836.2|179178.1|178836.1|179178.2|178836.2|179178.1|178836.1|2
1726091300000|2024-09-11 21:48:20|179178|178836|179178|178836|179178|178836|179178|178836|1
1726091310000|2024-09-11 21:48:30|179177.9|178835.9|179178|178836|179178.2|178836.2|179177.9|178835.9|4
1726091320000|2024-09-11 21:48:40|179178.1|178836.1|179178.1|178836.1|179178.1|178836.1|179178.1|178836.1|1
1726091330000|2024-09-11 21:48:50|179178|178836|179178.1|178836.1|179178.1|178836.1|179178|178836|2
1726091360000|2024-09-11 21:49:20|179178.4|178836.4|179177.5|178835.5|179178.4|178836.4|179177.5|178835.5|2
1726091370000|2024-09-11 21:49:30|179177.6|178835.6|179177.5|178835.5|179177.6|178835.6|179177.5|178835.5|2
1726091380000|2024-09-11 21:49:40|179179|178837|179179.2|178837.2|179179.2|178837.2|179178.9|178836.9|3
1726091390000|2024-09-11 21:49:50|179179.9|178837.9|179180.4|178838.4|179180.4|178838.4|179179.9|178837.9|2
1726091400000|2024-09-11 21:50:00|179180.9|178838.9|179180.8|178838.8|179181|178839|179180.8|178838.8|3
1726091410000|2024-09-11 21:50:10|179180.7|178838.7|179180.7|178838.7|179180.7|178838.7|179180.7|178838.7|1
1726091420000|2024-09-11 21:50:20|179180.8|178838.8|179180.6|178838.6|179180.8|178838.8|179180.6|178838.6|2
1726091430000|2024-09-11 21:50:30|179180.7|178838.7|179180.5|178838.5|179180.7|178838.7|179180.5|178838.5|3
1726091440000|2024-09-11 21:50:40|179180.6|178838.6|179180.4|178838.4|179180.6|178838.6|179180.4|178838.4|2
1726091460000|2024-09-11 21:51:00|179180.2|178838.2|179180.2|178838.2|179180.2|178838.2|179180.2|178838.2|1
1726091470000|2024-09-11 21:51:10|179170.5|178828.5|179170.5|178828.5|179170.5|178828.5|179170.5|178828.5|1
1726091490000|2024-09-11 21:51:30|179170.4|178828.4|179170.4|178828.4|179170.4|178828.4|179170.4|178828.4|1
1726091500000|2024-09-11 21:51:40|179170.5|178828.5|179170.5|178828.5|179170.5|178828.5|179170.5|178828.5|1
1726091520000|2024-09-11 21:52:00|179170.4|178828.4|179170.4|178828.4|179170.4|178828.4|179170.4|178828.4|1
1726091540000|2024-09-11 21:52:20|179170.3|178828.3|179170.3|178828.3|179170.3|178828.3|179170.3|178828.3|1
1726091560000|2024-09-11 21:52:40|179170.2|178828.2|179170.2|178828.2|179170.2|178828.2|179170.2|178828.2|1
1726091570000|2024-09-11 21:52:50|179170|178828|179170.5|178828.5|179170.6|178828.6|179170|178828|3
1726091580000|2024-09-11 21:53:00|179170.4|178828.4|179170.7|178828.7|179170.7|178828.7|179170.4|178828.4|2
1726091590000|2024-09-11 21:53:10|179170.5|178828.5|179171.1|178829.1|179171.1|178829.1|179170.5|178828.5|2
1726091600000|2024-09-11 21:53:20|179170.9|178828.9|179171.2|178829.2|179171.2|178829.2|179170.9|178828.9|2
1726091610000|2024-09-11 21:53:30|179171.4|178829.4|179171.4|178829.4|179171.4|178829.4|179171.4|178829.4|1
1726091620000|2024-09-11 21:53:40|179171.3|178829.3|179171.5|178829.5|179171.5|178829.5|179171.3|178829.3|2
1726091630000|2024-09-11 21:53:50|179171.4|178829.4|179171.7|178829.7|179171.7|178829.7|179171.4|178829.4|2
1726091640000|2024-09-11 21:54:00|179171.6|178829.6|179171.6|178829.6|179171.6|178829.6|179171.6|178829.6|1
1726091650000|2024-09-11 21:54:10|179172.5|178830.5|179172.5|178830.5|179172.5|178830.5|179172.5|178830.5|1
1726091660000|2024-09-11 21:54:20|179172.4|178830.4|179172.5|178830.5|179172.5|178830.5|179172.4|178830.4|2
1726091670000|2024-09-11 21:54:30|179172.6|178830.6|179172.4|178830.4|179172.6|178830.6|179172.4|178830.4|2
1726091690000|2024-09-11 21:54:50|179172.5|178830.5|179172.4|178830.4|179172.5|178830.5|179172.4|178830.4|2
1726091700000|2024-09-11 21:55:00|179172.3|178830.3|179172.3|178830.3|179172.3|178830.3|179172.3|178830.3|1
1726091710000|2024-09-11 21:55:10|179172.2|178830.2|179172.2|178830.2|179172.2|178830.2|179172.2|178830.2|1
1726091730000|2024-09-11 21:55:30|179172.1|178830.1|179172.1|178830.1|179172.1|178830.1|179172.1|178830.1|1
1726091750000|2024-09-11 21:55:50|179171.9|178829.9|179172.1|178830.1|179172.1|178830.1|179171.9|178829.9|2
1726091770000|2024-09-11 21:56:10|179172|178830|179172.4|178830.4|179172.4|178830.4|179172|178830|2
1726091780000|2024-09-11 21:56:20|179182.4|178840.4|179182.4|178840.4|179182.4|178840.4|179182.4|178840.4|1
1726091790000|2024-09-11 21:56:30|179182.3|178840.3|179182.3|178840.3|179182.3|178840.3|179182.3|178840.3|1
1726091800000|2024-09-11 21:56:40|179182.5|178840.5|179182.2|178840.2|179182.5|178840.5|179181.9|178839.9|4
1726091810000|2024-09-11 21:56:50|179182.3|178840.3|179182.3|178840.3|179182.3|178840.3|179182.3|178840.3|1
1726091850000|2024-09-11 21:57:30|179182.2|178840.2|179182.2|178840.2|179182.2|178840.2|179182.2|178840.2|1
1726091860000|2024-09-11 21:57:40|179182.1|178840.1|179182.1|178840.1|179182.1|178840.1|179182.1|178840.1|1
1726091870000|2024-09-11 21:57:50|179182.2|178840.2|179182.1|178840.1|179182.2|178840.2|179182.1|178840.1|2
1726091880000|2024-09-11 21:58:00|179182.3|178840.3|179181.7|178839.7|179182.3|178840.3|179181.7|178839.7|2
1726091890000|2024-09-11 21:58:10|179181.6|178839.6|179181.8|178839.8|179181.9|178839.9|179181.6|178839.6|3
1726091900000|2024-09-11 21:58:20|179181.9|178839.9|179181.8|178839.8|179181.9|178839.9|179181.8|178839.8|2
1726091910000|2024-09-11 21:58:30|179181.7|178839.7|179181.7|178839.7|179181.7|178839.7|179181.7|178839.7|1
1726091920000|2024-09-11 21:58:40|179181.8|178839.8|179181.6|178839.6|179181.8|178839.8|179181.6|178839.6|2
1726091930000|2024-09-11 21:58:50|179181.7|178839.7|179181.7|178839.7|179181.7|178839.7|179181.7|178839.7|1
1726091940000|2024-09-11 21:59:00|179118.9|178791.3|179118.9|178791.3|179118.9|178791.3|179118.9|178791.3|1
1726091960000|2024-09-11 21:59:20|179173|178831|179173|178831|179173.2|178831.2|179173|178831|3
1726091980000|2024-09-11 21:59:40|179173.2|178831.2|179173|178831|179173.2|178831.2|179173|178831|2
1726091990000|2024-09-11 21:59:50|179118.9|178797.3|179118.9|178797.3|179118.9|178797.3|179118.9|178797.3|1
1726092000000|2024-09-11 22:00:00|179160.5|178791.7|179154.6|178812.6|179160.5|178818.5|179154.6|178791.7|4
1726092010000|2024-09-11 22:00:10|179170.9|178828.9|179170.9|178828.9|179170.9|178828.9|179170.9|178828.9|1
1726092040000|2024-09-11 22:00:40|179118.9|178780.7|179118.9|178780.7|179118.9|178780.7|179118.9|178780.7|1
1726092050000|2024-09-11 22:00:50|179054.1|178712.1|179054.1|178712.1|179054.1|178712.1|179054.1|178712.1|1
1726092060000|2024-09-11 22:01:00|179069|178727|179069.8|178727.8|179069.8|178727.8|179069|178727|3
1726092070000|2024-09-11 22:01:10|179070.8|178728.8|179156|178814|179156.4|178814.4|179070.8|178728.8|4
1726092080000|2024-09-11 22:01:20|179156.9|178814.9|179129.7|178787.7|179156.9|178814.9|179129.7|178787.7|5
1726092110000|2024-09-11 22:01:50|179156|178814|179156|178814|179156|178814|179155.8|178813.8|3
1726092120000|2024-09-11 22:02:00|179155.7|178813.7|179158.3|178816.3|179158.4|178816.4|179155.7|178813.7|9
1726092140000|2024-09-11 22:02:20|179158.5|178816.5|179133.2|178791.2|179158.5|178816.5|179133.2|178791.2|3
1726092160000|2024-09-11 22:02:40|179158.3|178816.3|179158.3|178816.3|179158.3|178816.3|179158.3|178816.3|1
1726092170000|2024-09-11 22:02:50|179158.5|178816.5|179158.3|178816.3|179158.5|178816.5|179158.3|178816.3|2
1726092180000|2024-09-11 22:03:00|179158.8|178816.8|179159.2|178817.2|179159.3|178817.3|179158.8|178816.8|6
1726092190000|2024-09-11 22:03:10|179159.7|178817.7|179195.3|178853.3|179195.3|178853.3|179159.2|178817.2|7
1726092200000|2024-09-11 22:03:20|179189.5|178847.5|179136.2|178794.2|179189.5|178847.5|179136.2|178794.2|7
1726092210000|2024-09-11 22:03:30|179140.5|178798.5|179160.7|178818.7|179160.7|178818.7|179140.5|178798.5|2
1726092220000|2024-09-11 22:03:40|179162.2|178820.2|179188.5|178846.5|179211.2|178869.2|179162.2|178820.2|5
1726092230000|2024-09-11 22:03:50|179136.2|178794.2|179137.2|178795.2|179137.2|178795.2|179136.2|178794.2|4
1726092240000|2024-09-11 22:04:00|179135.2|178793.2|179136|178794|179136|178794|179135.2|178793.2|3
1726092250000|2024-09-11 22:04:10|179136.8|178794.8|179192.5|178850.5|179192.5|178850.5|179136.8|178794.8|5
1726092270000|2024-09-11 22:04:30|179193.5|178851.5|179196.7|178854.7|179196.7|178854.7|179192.7|178850.7|3
1726092280000|2024-09-11 22:04:40|179167.8|178825.8|179166.5|178824.5|179167.8|178825.8|179162|178820|4
1726092290000|2024-09-11 22:04:50|179166.6|178824.6|179166.6|178824.6|179166.9|178824.9|179166.6|178824.6|3
1726092300000|2024-09-11 22:05:00|179168.9|178826.9|179165.8|178823.8|179168.9|178826.9|179165.8|178823.8|3
1726092310000|2024-09-11 22:05:10|179144.4|178802.4|179149|178807|179149|178807|179144.4|178802.4|3
1726092330000|2024-09-11 22:05:30|179149.1|178807.1|179168.9|178826.9|179168.9|178826.9|179143.4|178801.4|5
1726092340000|2024-09-11 22:05:40|179169.3|178827.3|179166.7|178824.7|179169.3|178827.3|179166.7|178824.7|5
1726092350000|2024-09-11 22:05:50|179167.1|178825.1|179166.7|178824.7|179167.1|178825.1|179166.7|178824.7|4
1726092360000|2024-09-11 22:06:00|179145.9|178803.9|179145.9|178803.9|179145.9|178803.9|179145.9|178803.9|1
1726092380000|2024-09-11 22:06:20|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|1
1726092390000|2024-09-11 22:06:30|179166.6|178824.6|179166.8|178824.8|179166.8|178824.8|179166.6|178824.6|2
1726092400000|2024-09-11 22:06:40|179166.4|178824.4|179166.8|178824.8|179166.8|178824.8|179166.4|178824.4|4
1726092410000|2024-09-11 22:06:50|179166.4|178824.4|179146|178804|179166.8|178824.8|179146|178804|5
1726092420000|2024-09-11 22:07:00|179142.1|178800.1|179142.1|178800.1|179142.1|178800.1|179142.1|178800.1|1
1726092440000|2024-09-11 22:07:20|179164.3|178822.3|179164.3|178822.3|179164.5|178822.5|179164.3|178822.3|3
1726092470000|2024-09-11 22:07:50|179164.2|178822.2|179142.2|178800.2|179164.3|178822.3|179142.2|178800.2|3
1726092490000|2024-09-11 22:08:10|179164.3|178822.3|179164.3|178822.3|179164.3|178822.3|179164.3|178822.3|1
1726092500000|2024-09-11 22:08:20|179164.4|178822.4|179164.3|178822.3|179164.6|178822.6|179164.3|178822.3|6
1726092510000|2024-09-11 22:08:30|179164.8|178822.8|179164.3|178822.3|179164.8|178822.8|179164.3|178822.3|4
1726092520000|2024-09-11 22:08:40|179149.5|178807.5|179149.5|178807.5|179149.5|178807.5|179149.5|178807.5|1
1726092540000|2024-09-11 22:09:00|179144.9|178802.9|179144.9|178802.9|179144.9|178802.9|179144.9|178802.9|1
1726092550000|2024-09-11 22:09:10|179145|178803|179196.4|178854.4|179196.4|178854.4|179145|178803|5
1726092560000|2024-09-11 22:09:20|179196.5|178854.5|179196.3|178854.3|179196.6|178854.6|179196.3|178854.3|6
1726092570000|2024-09-11 22:09:30|179196.7|178854.7|179196.3|178854.3|179196.7|178854.7|179196.3|178854.3|4
1726092580000|2024-09-11 22:09:40|179196.6|178854.6|179146.9|178804.9|179196.6|178854.6|179142.3|178800.3|8
1726092590000|2024-09-11 22:09:50|179141.1|178799.1|179141.1|178799.1|179141.1|178799.1|179141.1|178799.1|1
1726092600000|2024-09-11 22:10:00|179144|178802|179165.5|178823.5|179165.5|178823.5|179144|178802|2
1726092610000|2024-09-11 22:10:10|179165.1|178823.1|179168.5|178826.5|179168.5|178826.5|179164.1|178822.1|8
1726092620000|2024-09-11 22:10:20|179168.3|178826.3|179168.5|178826.5|179168.6|178826.6|179167.7|178825.7|6
1726092630000|2024-09-11 22:10:30|179165.3|178823.3|179170.8|178828.8|179170.8|178828.8|179165.3|178823.3|2
1726092640000|2024-09-11 22:10:40|179149.9|178807.9|179147.5|178805.5|179149.9|178807.9|179146.5|178804.5|3
1726092650000|2024-09-11 22:10:50|179141.2|178799.2|179141.2|178799.2|179141.2|178799.2|179141.2|178799.2|1
1726092660000|2024-09-11 22:11:00|179144.5|178802.5|179164.2|178822.2|179164.2|178822.2|179140|178798|4
1726092670000|2024-09-11 22:11:10|179164.4|178822.4|179164.2|178822.2|179164.4|178822.4|179164.2|178822.2|2
1726092680000|2024-09-11 22:11:20|179164.4|178822.4|179164.2|178822.2|179164.5|178822.5|179164.2|178822.2|6
1726092690000|2024-09-11 22:11:30|179163.9|178821.9|179139.5|178797.5|179163.9|178821.9|179139.5|178797.5|2
1726092710000|2024-09-11 22:11:50|179163.9|178821.9|179163.9|178821.9|179163.9|178821.9|179163.9|178821.9|1
1726092720000|2024-09-11 22:12:00|179163.8|178821.8|179163.9|178821.9|179163.9|178821.9|179163.2|178821.2|4
1726092730000|2024-09-11 22:12:10|179163.8|178821.8|179163.9|178821.9|179163.9|178821.9|179163.8|178821.8|4
1726092740000|2024-09-11 22:12:20|179163.6|178821.6|179163.9|178821.9|179163.9|178821.9|179163.6|178821.6|4
1726092750000|2024-09-11 22:12:30|179139.5|178797.5|179139.5|178797.5|179139.5|178797.5|179139.5|178797.5|1
1726092760000|2024-09-11 22:12:40|179139.8|178797.8|179139.8|178797.8|179139.8|178797.8|179139.8|178797.8|1
1726092770000|2024-09-11 22:12:50|179164.1|178822.1|179164.1|178822.1|179164.1|178822.1|179164.1|178822.1|1
1726092780000|2024-09-11 22:13:00|179163.6|178821.6|179164.1|178822.1|179164.1|178822.1|179163.6|178821.6|4
1726092790000|2024-09-11 22:13:10|179163.8|178821.8|179164.1|178822.1|179164.1|178822.1|179163.8|178821.8|6
1726092800000|2024-09-11 22:13:20|179164|178822|179139.8|178797.8|179164.1|178822.1|179139.8|178797.8|3
1726092820000|2024-09-11 22:13:40|179138.6|178796.6|179164.4|178822.4|179164.4|178822.4|179138.6|178796.6|3
1726092830000|2024-09-11 22:13:50|179164.2|178822.2|179164.4|178822.4|179164.4|178822.4|179164.2|178822.2|2
1726092840000|2024-09-11 22:14:00|179164.3|178822.3|179164.4|178822.4|179164.4|178822.4|179164.3|178822.3|2
1726092850000|2024-09-11 22:14:10|179164.2|178822.2|179164.4|178822.4|179164.4|178822.4|179164.2|178822.2|2
1726092860000|2024-09-11 22:14:20|179140.3|178798.3|179140.3|178798.3|179140.3|178798.3|179140.3|178798.3|1
1726092870000|2024-09-11 22:14:30|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|1
1726092880000|2024-09-11 22:14:40|179146|178804|179146|178804|179146|178804|179146|178804|1
1726092890000|2024-09-11 22:14:50|179164.1|178822.1|179164.9|178822.9|179164.9|178822.9|179164.1|178822.1|2
1726092900000|2024-09-11 22:15:00|179164.6|178822.6|179164.9|178822.9|179164.9|178822.9|179164.6|178822.6|2
1726092910000|2024-09-11 22:15:10|179165|178823|179164.9|178822.9|179165|178823|179164.9|178822.9|2
1726092920000|2024-09-11 22:15:20|179141|178799|179141|178799|179141|178799|179141|178799|1
1726092940000|2024-09-11 22:15:40|179164.9|178822.9|179164.9|178822.9|179164.9|178822.9|179164.9|178822.9|1
1726092950000|2024-09-11 22:15:50|179164.8|178822.8|179164.8|178822.8|179164.8|178822.8|179164.8|178822.8|1
1726092960000|2024-09-11 22:16:00|179164.7|178822.7|179166.3|178824.3|179166.3|178824.3|179164.7|178822.7|5
1726092970000|2024-09-11 22:16:10|179165.9|178823.9|179151|178809|179166.3|178824.3|179143.1|178801.1|4
1726092980000|2024-09-11 22:16:20|179147.3|178805.3|179147.3|178805.3|179147.3|178805.3|179147.3|178805.3|1
1726092990000|2024-09-11 22:16:30|179148|178806|179149.1|178807.1|179150.9|178808.9|179142.2|178800.2|4
1726093000000|2024-09-11 22:16:40|179170.3|178828.3|179170.3|178828.3|179170.5|178828.5|179170.3|178828.3|5
1726093010000|2024-09-11 22:16:50|179170.4|178828.4|179170.3|178828.3|179170.5|178828.5|179170.3|178828.3|6
1726093020000|2024-09-11 22:17:00|179170.6|178828.6|179170.3|178828.3|179170.6|178828.6|179170.3|178828.3|2
1726093030000|2024-09-11 22:17:10|179149.1|178807.1|179149.1|178807.1|179149.1|178807.1|179149.1|178807.1|1
1726093040000|2024-09-11 22:17:20|179142.2|178800.2|179143.8|178801.8|179143.8|178801.8|179142.2|178800.2|2
1726093050000|2024-09-11 22:17:30|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|1
1726093060000|2024-09-11 22:17:40|179167.5|178825.5|179166.8|178824.8|179167.5|178825.5|179166.8|178824.8|2
1726093070000|2024-09-11 22:17:50|179169.4|178827.4|179165.3|178823.3|179169.4|178827.4|179165.1|178823.1|4
1726093080000|2024-09-11 22:18:00|179165.1|178823.1|179171.5|178829.5|179171.5|178829.5|179165.1|178823.1|4
1726093090000|2024-09-11 22:18:10|179150.9|178808.9|179156.8|178814.8|179157|178815|179150.9|178808.9|3
1726093110000|2024-09-11 22:18:30|179199.7|178857.7|179199.7|178857.7|179199.7|178857.7|179199.1|178857.1|3
1726093120000|2024-09-11 22:18:40|179172|178830|179168.3|178826.3|179172|178830|179168.3|178826.3|2
1726093140000|2024-09-11 22:19:00|179146.1|178804.1|179146.1|178804.1|179146.1|178804.1|179146.1|178804.1|1
1726093160000|2024-09-11 22:19:20|179168.3|178826.3|179168.3|178826.3|179168.3|178826.3|179168.3|178826.3|1
1726093170000|2024-09-11 22:19:30|179168.5|178826.5|179168.3|178826.3|179168.5|178826.5|179168.3|178826.3|2
1726093200000|2024-09-11 22:20:00|179146.1|178804.1|179146.1|178804.1|179146.1|178804.1|179146.1|178804.1|1
1726093220000|2024-09-11 22:20:20|179168.3|178826.3|179169.7|178827.7|179169.7|178827.7|179167.3|178825.3|4
1726093230000|2024-09-11 22:20:30|179170|178828|179169.5|178827.5|179170|178828|179169.5|178827.5|2
1726093240000|2024-09-11 22:20:40|179169.9|178827.9|179169.5|178827.5|179169.9|178827.9|179169.2|178827.2|4
1726093250000|2024-09-11 22:20:50|179147.9|178805.9|179147.9|178805.9|179147.9|178805.9|179147.9|178805.9|1
1726093270000|2024-09-11 22:21:10|179169.5|178827.5|179169.5|178827.5|179169.5|178827.5|179168.9|178826.9|3
1726093280000|2024-09-11 22:21:20|179169.2|178827.2|179169.5|178827.5|179169.5|178827.5|179169.2|178827.2|4
1726093290000|2024-09-11 22:21:30|179168.8|178826.8|179169.5|178827.5|179169.5|178827.5|179168.8|178826.8|2
1726093300000|2024-09-11 22:21:40|179147.9|178805.9|179148.4|178806.4|179152.1|178810.1|179147.9|178805.9|3
1726093320000|2024-09-11 22:22:00|179147.6|178805.6|179147.6|178805.6|179147.6|178805.6|179147.6|178805.6|1
1726093330000|2024-09-11 22:22:10|179169.3|178827.3|179171.6|178829.6|179171.6|178829.6|179169|178827|6
1726093340000|2024-09-11 22:22:20|179170.5|178828.5|179171.6|178829.6|179171.6|178829.6|179170.5|178828.5|2
1726093350000|2024-09-11 22:22:30|179171.9|178829.9|179168.4|178826.4|179171.9|178829.9|179168.4|178826.4|3
1726093360000|2024-09-11 22:22:40|179146.3|178804.3|179146.3|178804.3|179146.3|178804.3|179146.3|178804.3|1
1726093380000|2024-09-11 22:23:00|179168.4|178826.4|179168.4|178826.4|179168.4|178826.4|179168.4|178826.4|1
1726093390000|2024-09-11 22:23:10|179168.1|178826.1|179168.4|178826.4|179168.4|178826.4|179168.1|178826.1|2
1726093400000|2024-09-11 22:23:20|179168.7|178826.7|179168.4|178826.4|179168.7|178826.7|179167.5|178825.5|4
1726093410000|2024-09-11 22:23:30|179146.3|178804.3|179146.3|178804.3|179146.3|178804.3|179146.3|178804.3|1
1726093440000|2024-09-11 22:24:00|179144.9|178802.9|179167.5|178825.5|179167.5|178825.5|179144.9|178802.9|2
1726093450000|2024-09-11 22:24:10|179167.6|178825.6|179167.5|178825.5|179167.6|178825.6|179167.4|178825.4|4
1726093460000|2024-09-11 22:24:20|179166.9|178824.9|179167.5|178825.5|179168.2|178826.2|179166.9|178824.9|4
1726093470000|2024-09-11 22:24:30|179144.9|178802.9|179144.9|178802.9|179144.9|178802.9|179144.9|178802.9|1
1726093490000|2024-09-11 22:24:50|179167.5|178825.5|179167.5|178825.5|179167.5|178825.5|179166.7|178824.7|3
1726093500000|2024-09-11 22:25:00|179168|178826|179167.5|178825.5|179168|178826|179166.9|178824.9|6
1726093510000|2024-09-11 22:25:10|179167.7|178825.7|179169.5|178827.5|179169.5|178827.5|179167.4|178825.4|5
1726093520000|2024-09-11 22:25:20|179169.6|178827.6|179148|178806|179169.6|178827.6|179148|178806|4
1726093530000|2024-09-11 22:25:30|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|1
1726093550000|2024-09-11 22:25:50|179168.5|178826.5|179168.5|178826.5|179168.8|178826.8|179168.5|178826.5|5
1726093570000|2024-09-11 22:26:10|179169.2|178827.2|179168.5|178826.5|179169.2|178827.2|179168.5|178826.5|2
1726093580000|2024-09-11 22:26:20|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|1
1726093600000|2024-09-11 22:26:40|179168.5|178826.5|179168.5|178826.5|179168.7|178826.7|179168.5|178826.5|3
1726093610000|2024-09-11 22:26:50|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|179166.2|178824.2|5
1726093620000|2024-09-11 22:27:00|179166.4|178824.4|179166.8|178824.8|179166.8|178824.8|179166.4|178824.4|2
1726093630000|2024-09-11 22:27:10|179168.2|178826.2|179143.9|178801.9|179168.2|178826.2|179143.9|178801.9|3
1726093660000|2024-09-11 22:27:40|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|179165.7|178823.7|5
1726093670000|2024-09-11 22:27:50|179166.9|178824.9|179166.8|178824.8|179166.9|178824.9|179166.8|178824.8|4
1726093680000|2024-09-11 22:28:00|179166.9|178824.9|179166.8|178824.8|179166.9|178824.9|179166.8|178824.8|2
1726093690000|2024-09-11 22:28:10|179143.9|178801.9|179143.9|178801.9|179143.9|178801.9|179143.9|178801.9|1
1726093710000|2024-09-11 22:28:30|179166.8|178824.8|179166.8|178824.8|179167|178825|179166.8|178824.8|3
1726093720000|2024-09-11 22:28:40|179167.4|178825.4|179166.8|178824.8|179167.4|178825.4|179166.8|178824.8|2
1726093730000|2024-09-11 22:28:50|179167.2|178825.2|179166.8|178824.8|179167.2|178825.2|179166.7|178824.7|4
1726093740000|2024-09-11 22:29:00|179166.1|178824.1|179143.9|178801.9|179166.8|178824.8|179143.9|178801.9|3
1726093770000|2024-09-11 22:29:30|179166.8|178824.8|179166.8|178824.8|179166.8|178824.8|179166.5|178824.5|3
1726093780000|2024-09-11 22:29:40|179166.3|178824.3|179175|178833|179216.8|178874.8|179166.3|178824.3|11
1726093790000|2024-09-11 22:29:50|179176.1|178834.1|179175|178833|179176.1|178834.1|179175|178833|4
1726093800000|2024-09-11 22:30:00|179171.8|178829.8|179155.2|178813.2|179199.3|178857.3|179153.3|178811.3|4
1726093810000|2024-09-11 22:30:10|179164.9|178822.9|179164.9|178822.9|179164.9|178822.9|179164.9|178822.9|1
1726093820000|2024-09-11 22:30:20|179218|178876|179218|178876|179218.3|178876.3|179218|178876|3
1726093840000|2024-09-11 22:30:40|179218.3|178876.3|179218|178876|179218.3|178876.3|179218|178876|2
1726093850000|2024-09-11 22:30:50|179174.4|178832.4|179151.1|178809.1|179174.4|178832.4|179151.1|178809.1|6
1726093880000|2024-09-11 22:31:20|179171.6|178829.6|179171.6|178829.6|179171.6|178829.6|179171.6|178829.6|1
1726093890000|2024-09-11 22:31:30|179171.7|178829.7|179171.6|178829.6|179171.8|178829.8|179171.6|178829.6|4
1726093910000|2024-09-11 22:31:50|179151.1|178809.1|179143.8|178801.8|179151.1|178809.1|179143.8|178801.8|2
1726093920000|2024-09-11 22:32:00|179143.9|178801.9|179143.9|178801.9|179143.9|178801.9|179143.9|178801.9|1
1726093930000|2024-09-11 22:32:10|179166.9|178824.9|179166.9|178824.9|179166.9|178824.9|179166.9|178824.9|1
1726093940000|2024-09-11 22:32:20|179166.6|178824.6|179166.9|178824.9|179166.9|178824.9|179166.6|178824.6|2
1726093960000|2024-09-11 22:32:40|179144|178802|179144|178802|179144|178802|179144|178802|1
1726093970000|2024-09-11 22:32:50|179144.1|178802.1|179144.1|178802.1|179144.1|178802.1|179144.1|178802.1|1
1726093980000|2024-09-11 22:33:00|179144.2|178802.2|179145.9|178803.9|179145.9|178803.9|179144.2|178802.2|2
1726093990000|2024-09-11 22:33:10|179168.2|178826.2|179168.4|178826.4|179168.6|178826.6|179168.2|178826.2|5
1726094010000|2024-09-11 22:33:30|179168.3|178826.3|179168.4|178826.4|179168.4|178826.4|179168|178826|4
1726094020000|2024-09-11 22:33:40|179146.3|178804.3|179146.3|178804.3|179146.3|178804.3|179146.3|178804.3|1
1726094030000|2024-09-11 22:33:50|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|179146.4|178804.4|1
1726094040000|2024-09-11 22:34:00|179146.3|178804.3|179179.5|178837.5|179179.5|178837.5|179146.3|178804.3|2
1726094050000|2024-09-11 22:34:10|179179.6|178837.6|179180|178838|179180|178838|179179.4|178837.4|5
1726094060000|2024-09-11 22:34:20|179179.5|178837.5|179179.6|178837.6|179179.7|178837.7|179179.5|178837.5|3
1726094070000|2024-09-11 22:34:30|179179.5|178837.5|179146.4|178804.4|179179.5|178837.5|179146.4|178804.4|2
1726094100000|2024-09-11 22:35:00|179179.5|178837.5|179179.1|178837.1|179206.2|178864.2|179165.2|178823.2|7
1726094110000|2024-09-11 22:35:10|179179.2|178837.2|179179.1|178837.1|179179.2|178837.2|179178.4|178836.4|4
1726094120000|2024-09-11 22:35:20|179179.3|178837.3|179179.1|178837.1|179179.3|178837.3|179179.1|178837.1|2
1726094130000|2024-09-11 22:35:30|179146.8|178804.8|179146.8|178804.8|179146.8|178804.8|179146.8|178804.8|1
1726094150000|2024-09-11 22:35:50|179179|178837|179179.1|178837.1|179179.1|178837.1|179179|178837|2
1726094160000|2024-09-11 22:36:00|179179|178837|179179|178837|179179|178837|179179|178837|1
1726094170000|2024-09-11 22:36:10|179178.8|178836.8|179179|178837|179179|178837|179178.8|178836.8|2
1726094180000|2024-09-11 22:36:20|179179.5|178837.5|179179|178837|179179.5|178837.5|179179|178837|2
1726094190000|2024-09-11 22:36:30|179147.9|178805.9|179147.9|178805.9|179147.9|178805.9|179147.9|178805.9|1
1726094210000|2024-09-11 22:36:50|179179.1|178837.1|179179|178837|179179.1|178837.1|179178.8|178836.8|3
1726094220000|2024-09-11 22:37:00|179178.8|178836.8|179178.6|178836.6|179179|178837|179176.8|178834.8|6
1726094230000|2024-09-11 22:37:10|179178.4|178836.4|179213.5|178871.5|179213.5|178871.5|179178.4|178836.4|2
1726094240000|2024-09-11 22:37:20|179174.8|178832.8|179175|178833|179175.1|178833.1|179174.8|178832.8|3
1726094250000|2024-09-11 22:37:30|179175.8|178833.8|179175|178833|179175.8|178833.8|179174.7|178832.7|4
1726094260000|2024-09-11 22:37:40|179174.1|178832.1|179178.5|178836.5|179178.5|178836.5|179155.2|178813.2|3
1726094270000|2024-09-11 22:37:50|179179.1|178837.1|179178.6|178836.6|179179.1|178837.1|179178.6|178836.6|2
1726094280000|2024-09-11 22:38:00|179178.3|178836.3|179178.6|178836.6|179178.6|178836.6|179178.3|178836.3|2
1726094290000|2024-09-11 22:38:10|179178.4|178836.4|179150|178808|179178.6|178836.6|179150|178808|3
1726094320000|2024-09-11 22:38:40|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|179178.4|178836.4|3
1726094330000|2024-09-11 22:38:50|179178.8|178836.8|179178.6|178836.6|179178.8|178836.8|179178.4|178836.4|4
1726094340000|2024-09-11 22:39:00|179178.7|178836.7|179178.6|178836.6|179178.7|178836.7|179178.6|178836.6|2
1726094350000|2024-09-11 22:39:10|179148.9|178806.9|179148.9|178806.9|179148.9|178806.9|179148.9|178806.9|1
1726094370000|2024-09-11 22:39:30|179178.6|178836.6|179178.6|178836.6|179178.8|178836.8|179178.6|178836.6|3
1726094380000|2024-09-11 22:39:40|179178.5|178836.5|179178.6|178836.6|179178.6|178836.6|179178.3|178836.3|4
1726094390000|2024-09-11 22:39:50|179178.7|178836.7|179178.6|178836.6|179178.7|178836.7|179178.6|178836.6|2
1726094400000|2024-09-11 22:40:00|179178.4|178836.4|179178.6|178836.6|179179|178837|179178.4|178836.4|4
1726094410000|2024-09-11 22:40:10|179149.2|178807.2|179149.2|178807.2|179149.2|178807.2|179149.2|178807.2|1
1726094430000|2024-09-11 22:40:30|179178.6|178836.6|179178.5|178836.5|179178.6|178836.6|179178.5|178836.5|4
1726094440000|2024-09-11 22:40:40|179178.4|178836.4|179178.6|178836.6|179178.6|178836.6|179178.4|178836.4|4
1726094450000|2024-09-11 22:40:50|179178.7|178836.7|179178.6|178836.6|179178.7|178836.7|179178.6|178836.6|2
1726094460000|2024-09-11 22:41:00|179178.9|178836.9|179147.8|178805.8|179178.9|178836.9|179147.8|178805.8|3
1726094480000|2024-09-11 22:41:20|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|179178|178836|5
1726094500000|2024-09-11 22:41:40|179179|178837|179178.6|178836.6|179179|178837|179178.6|178836.6|4
1726094510000|2024-09-11 22:41:50|179147.4|178805.4|179147.4|178805.4|179147.4|178805.4|179147.4|178805.4|1
1726094540000|2024-09-11 22:42:20|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|179178.5|178836.5|3
1726094550000|2024-09-11 22:42:30|179179.2|178837.2|179178.6|178836.6|179179.2|178837.2|179178.4|178836.4|4
1726094560000|2024-09-11 22:42:40|179178.7|178836.7|179178.6|178836.6|179178.9|178836.9|179177.7|178835.7|6
1726094570000|2024-09-11 22:42:50|179146.5|178804.5|179146.5|178804.5|179146.5|178804.5|179146.5|178804.5|1
1726094590000|2024-09-11 22:43:10|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|1
1726094600000|2024-09-11 22:43:20|179178.5|178836.5|179178.6|178836.6|179178.6|178836.6|179178.5|178836.5|2
1726094610000|2024-09-11 22:43:30|179178.1|178836.1|179178.6|178836.6|179178.8|178836.8|179178.1|178836.1|4
1726094620000|2024-09-11 22:43:40|179146.8|178804.8|179146.8|178804.8|179146.8|178804.8|179146.8|178804.8|1
1726094650000|2024-09-11 22:44:10|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|179178.6|178836.6|1
1726094660000|2024-09-11 22:44:20|179178.1|178836.1|179178.6|178836.6|179178.6|178836.6|179178.1|178836.1|2
1726094670000|2024-09-11 22:44:30|179178.3|178836.3|179178.6|178836.6|179179.2|178837.2|179178.3|178836.3|4
1726094680000|2024-09-11 22:44:40|179178.5|178836.5|179146.9|178804.9|179178.6|178836.6|179146.9|178804.9|3
1726094700000|2024-09-11 22:45:00|179178.6|178836.6|179178.6|178836.6|179179.2|178837.2|179178.6|178836.6|3
1726094710000|2024-09-11 22:45:10|179178.3|178836.3|179178.5|178836.5|179178.5|178836.5|179178.3|178836.3|2
1726094720000|2024-09-11 22:45:20|179179.1|178837.1|179178.6|178836.6|179179.1|178837.1|179178.4|178836.4|4
1726094730000|2024-09-11 22:45:30|179179.3|178837.3|179148|178806|179179.3|178837.3|179148|178806|3
1726094760000|2024-09-11 22:46:00|179178.6|178836.6|179179.5|178837.5|179194|178852|179178.6|178836.6|5
1726094770000|2024-09-11 22:46:10|179179.8|178837.8|179188.5|178846.5|179195.4|178853.4|179179.5|178837.5|9
1726094780000|2024-09-11 22:46:20|179188.4|178846.4|179184.4|178842.4|179188.4|178846.4|179184.4|178842.4|4
1726094790000|2024-09-11 22:46:30|179164.5|178822.5|179177.7|178835.7|179177.7|178835.7|179164.5|178822.5|3
1726094810000|2024-09-11 22:46:50|179187.3|178845.3|179187.3|178845.3|179187.3|178845.3|179187.3|178845.3|1
1726094820000|2024-09-11 22:47:00|179188.1|178846.1|179187.3|178845.3|179188.1|178846.1|179187.3|178845.3|4
1726094830000|2024-09-11 22:47:10|179186.7|178844.7|179187.4|178845.4|179187.4|178845.4|179186.2|178844.2|6
1726094840000|2024-09-11 22:47:20|179187.2|178845.2|179173.4|178831.4|179187.4|178845.4|179173.4|178831.4|3
1726094870000|2024-09-11 22:47:50|179188.9|178846.9|179188.9|178846.9|179188.9|178846.9|179188.9|178846.9|1
1726094880000|2024-09-11 22:48:00|179189.6|178847.6|179188.9|178846.9|179189.6|178847.6|179188.6|178846.6|4
1726094890000|2024-09-11 22:48:10|179188|178846|179188.9|178846.9|179188.9|178846.9|179188|178846|4
1726094900000|2024-09-11 22:48:20|179189.1|178847.1|179173.4|178831.4|179189.1|178847.1|179173.4|178831.4|3
1726094910000|2024-09-11 22:48:30|179175.4|178833.4|179169.2|178827.2|179175.4|178833.4|179169.2|178827.2|2
1726094920000|2024-09-11 22:48:40|179165.5|178823.5|179185|178843|179185|178843|179165.5|178823.5|2
1726094930000|2024-09-11 22:48:50|179184.5|178842.5|179185|178843|179185|178843|179184.5|178842.5|3
1726094940000|2024-09-11 22:49:00|179184.3|178842.3|179185|178843|179185|178843|179184.3|178842.3|6
1726094950000|2024-09-11 22:49:10|179165.5|178823.5|179165.5|178823.5|179165.5|178823.5|179165.5|178823.5|1
1726094960000|2024-09-11 22:49:20|179169.3|178827.3|179169.3|178827.3|179169.3|178827.3|179169.3|178827.3|1
1726094970000|2024-09-11 22:49:30|179170.2|178828.2|179168.2|178826.2|179175.6|178833.6|179165.9|178823.9|6
1726094980000|2024-09-11 22:49:40|179186.2|178844.2|179186.3|178844.3|179186.3|178844.3|179185.8|178843.8|6
1726095010000|2024-09-11 22:50:10|179168.3|178826.3|179168.3|178826.3|179168.3|178826.3|179168.3|178826.3|1
1726095020000|2024-09-11 22:50:20|179171.7|178829.7|179171.7|178829.7|179171.7|178829.7|179171.7|178829.7|1
1726095030000|2024-09-11 22:50:30|179177.4|178835.4|179184.5|178842.5|179184.5|178842.5|179177.4|178835.4|3
1726095040000|2024-09-11 22:50:40|179185.6|178843.6|179174.2|178832.2|179190|178848|179174.2|178832.2|4
1726095050000|2024-09-11 22:50:50|179167|178825|179167.6|178825.6|179167.6|178825.6|179167|178825|2
1726095060000|2024-09-11 22:51:00|179167.7|178825.7|179138.7|178796.7|179167.7|178825.7|179137.6|178795.6|6
1726095070000|2024-09-11 22:51:10|179138.8|178796.8|179148.3|178806.3|179148.4|178806.4|179138.8|178796.8|3
1726095080000|2024-09-11 22:51:20|179155.7|178813.7|179155.7|178813.7|179155.7|178813.7|179155.7|178813.7|1
1726095090000|2024-09-11 22:51:30|179213.9|178871.9|179214|178872|179214.1|178872.1|179213.9|178871.9|6
1726095100000|2024-09-11 22:51:40|179214.3|178872.3|179179.3|178837.3|179214.3|178872.3|179179.3|178837.3|5
1726095110000|2024-09-11 22:51:50|179179|178837|179179.2|178837.2|179179.8|178837.8|179179|178837|4
1726095120000|2024-09-11 22:52:00|179145.9|178803.9|179146|178804|179146|178804|179145.9|178803.9|2
1726095130000|2024-09-11 22:52:10|179146.1|178804.1|179146.1|178804.1|179146.1|178804.1|179146.1|178804.1|1
1726095140000|2024-09-11 22:52:20|179146.2|178804.2|179179.5|178837.5|179179.5|178837.5|179146.2|178804.2|2
1726095150000|2024-09-11 22:52:30|179179.2|178837.2|179168.4|178826.4|179179.4|178837.4|179168.4|178826.4|3
1726095160000|2024-09-11 22:52:40|179168.2|178826.2|179168.5|178826.5|179168.7|178826.7|179168.2|178826.2|7
1726095170000|2024-09-11 22:52:50|179168.2|178826.2|179146.3|178804.3|179168.4|178826.4|179146.3|178804.3|3
1726095180000|2024-09-11 22:53:00|179146.4|178804.4|179145.8|178803.8|179146.4|178804.4|179143.3|178801.3|4
1726095200000|2024-09-11 22:53:20|179179.2|178837.2|179179.2|178837.2|179179.2|178837.2|179179.2|178837.2|1
1726095210000|2024-09-11 22:53:30|179179.3|178837.3|179179.3|178837.3|179179.3|178837.3|179179.1|178837.1|5
1726095220000|2024-09-11 22:53:40|179167.9|178825.9|179168.1|178826.1|179168.1|178826.1|179167.9|178825.9|2
1726095230000|2024-09-11 22:53:50|179145.9|178803.9|179145.9|178803.9|179145.9|178803.9|179145.9|178803.9|1
1726095250000|2024-09-11 22:54:10|179168.2|178826.2|179164.9|178822.9|179168.2|178826.2|179164.9|178822.9|4
1726095260000|2024-09-11 22:54:20|179165|178823|179165|178823|179165.4|178823.4|179165|178823|3
1726095270000|2024-09-11 22:54:30|179172.1|178830.1|179180.1|178838.1|179180.1|178838.1|179169.2|178827.2|3
1726095280000|2024-09-11 22:54:40|179179.7|178837.7|179152|178810|179180.1|178838.1|179152|178810|3
1726095300000|2024-09-11 22:55:00|179152.1|178810.1|179148.2|178806.2|179152.1|178810.1|179148.2|178806.2|2
1726095310000|2024-09-11 22:55:10|179180.5|178838.5|179180.5|178838.5|179182.3|178840.3|179180.4|178838.4|5
1726095320000|2024-09-11 22:55:20|179180.8|178838.8|179180.5|178838.5|179180.8|178838.8|179180.5|178838.5|2
1726095330000|2024-09-11 22:55:30|179180.6|178838.6|179180.5|178838.5|179180.6|178838.6|179180.5|178838.5|2
1726095340000|2024-09-11 22:55:40|179148.4|178806.4|179141.5|178799.5|179148.4|178806.4|179141.5|178799.5|2
1726095350000|2024-09-11 22:55:50|179141.6|178799.6|179141.6|178799.6|179141.6|178799.6|179141.6|178799.6|1
1726095360000|2024-09-11 22:56:00|179145.2|178803.2|179182.8|178840.8|179182.8|178840.8|179145.2|178803.2|4
1726095370000|2024-09-11 22:56:10|179182.7|178840.7|179182.7|178840.7|179182.8|178840.8|179182.2|178840.2|4
1726095380000|2024-09-11 22:56:20|179182.6|178840.6|179180.8|178838.8|179182.8|178840.8|179180.8|178838.8|3
1726095390000|2024-09-11 22:56:30|179141.6|178799.6|179141.6|178799.6|179141.6|178799.6|179141.6|178799.6|1
1726095400000|2024-09-11 22:56:40|179145.4|178803.4|179148.3|178806.3|179148.3|178806.3|179145.4|178803.4|2
1726095410000|2024-09-11 22:56:50|179140.5|178798.5|179140.5|178798.5|179140.5|178798.5|179140.5|178798.5|1
1726095420000|2024-09-11 22:57:00|179164.6|178822.6|179163.6|178821.6|179164.6|178822.6|179163.6|178821.6|2
1726095430000|2024-09-11 22:57:10|179163.7|178821.7|179163.5|178821.5|179163.7|178821.7|179163.5|178821.5|2
1726095440000|2024-09-11 22:57:20|179163.6|178821.6|179163.6|178821.6|179163.6|178821.6|179163.4|178821.4|3
1726095450000|2024-09-11 22:57:30|179138.9|178796.9|179138.9|178796.9|179138.9|178796.9|179138.9|178796.9|1
1726095460000|2024-09-11 22:57:40|179139|178797|179136.8|178794.8|179139|178797|179136.8|178794.8|2
1726095470000|2024-09-11 22:57:50|179138.7|178796.7|179163.4|178821.4|179163.6|178821.6|179138.7|178796.7|4
1726095480000|2024-09-11 22:58:00|179163.9|178821.9|179163.4|178821.4|179163.9|178821.9|179163.4|178821.4|2
1726095490000|2024-09-11 22:58:10|179176.3|178834.3|179175.7|178833.7|179176.3|178834.3|179175.7|178833.7|4
1726095500000|2024-09-11 22:58:20|179176.4|178834.4|179133.9|178791.9|179176.4|178834.4|179133.9|178791.9|4
1726095510000|2024-09-11 22:58:30|179139.2|178797.2|179139.2|178797.2|179139.2|178797.2|179139.2|178797.2|1
1726095520000|2024-09-11 22:58:40|179141.6|178799.6|179138.1|178796.1|179148.7|178806.7|179138.1|178796.1|3
1726095530000|2024-09-11 22:58:50|179163|178821|179164.3|178822.3|179164.3|178822.3|179162.8|178820.8|5
1726095540000|2024-09-11 22:59:00|179164.6|178822.6|179180.8|178838.8|179182.3|178840.3|179164.3|178822.3|6
1726095560000|2024-09-11 22:59:20|179148.9|178806.9|179148.9|178806.9|179148.9|178806.9|179148.9|178806.9|1
1726095580000|2024-09-11 22:59:40|179180.8|178838.8|179177.2|178835.2|179180.8|178838.8|179177.2|178835.2|2
1726095590000|2024-09-11 22:59:50|179177.3|178835.3|179177.2|178835.2|179177.3|178835.3|179177.2|178835.2|2
1726095600000|2024-09-11 23:00:00|179166.1|178824.1|179144.3|178802.3|179180.7|178838.7|179144.3|178802.3|7
1726095610000|2024-09-11 23:00:10|179162.2|178820.2|179218|178888.1|179219.5|178888.1|179162.2|178820.2|13
1726095620000|2024-09-11 23:00:20|179217.8|178889.8|179217.7|178893.8|179217.8|178893.8|179211.8|178889.8|9
1726095630000|2024-09-11 23:00:30|179214.2|178897|179212.6|178899.1|179214.8|178899.1|179212.6|178896.6|7
1726095640000|2024-09-11 23:00:40|179156|178919.8|179156.1|178924.4|179156.5|178924.4|179156|178919.8|4
1726095650000|2024-09-11 23:00:50|179155.8|178922.7|179151.9|178923.3|179156.1|178924.4|179151.9|178922.7|4
1726095660000|2024-09-11 23:01:00|179151.7|178923.6|179173.4|178905.8|179174.4|178925.1|179151.7|178904.7|8
1726095670000|2024-09-11 23:01:10|179172.2|178906|179167.3|178907|179172.2|178907|179167.3|178905.6|7
1726095680000|2024-09-11 23:01:20|179167.9|178908.1|179173.1|178911.1|179173.2|178911.1|179167.9|178905.8|7
1726095690000|2024-09-11 23:01:30|179172.5|178912.1|179150.9|178929.7|179172.5|178929.7|179149.7|178912.1|5
1726095700000|2024-09-11 23:01:40|179149.1|178929.6|179149.1|178929.6|179149.1|178929.6|179149.1|178929.6|1
1726095710000|2024-09-11 23:01:50|179149.9|178933.4|179151.6|178926.4|179152.7|178933.4|179148.1|178923.6|7
1726095720000|2024-09-11 23:02:00|179171.6|178913.7|179169.9|178921|179171.6|178921|179169|178913.7|8
1726095730000|2024-09-11 23:02:10|179169.7|178921.3|179166.8|178920.9|179169.7|178921.3|179166.8|178920.6|5
1726095740000|2024-09-11 23:02:20|179166.4|178921.2|179164.4|178923.4|179166.4|178923.4|179164.4|178921.2|7
1726095750000|2024-09-11 23:02:30|179161.6|178922.8|179139.3|178937.3|179161.6|178937.3|179139.3|178922.8|4
1726095760000|2024-09-11 23:02:40|179139.2|178937.6|179140.6|178937.9|179140.6|178937.9|179139.2|178937.6|2
1726095770000|2024-09-11 23:02:50|179142.3|178938.2|179162.5|178924.5|179162.7|178938.2|179142.3|178924.3|4
1726095780000|2024-09-11 23:03:00|179162.4|178924.6|179196.8|178924.5|179197|178924.6|179162.4|178923|10
1726095790000|2024-09-11 23:03:10|179194.5|178924.7|179194.5|178924.7|179194.5|178924.7|179194.5|178924.7|1
1726095800000|2024-09-11 23:03:20|179165.2|178940|179165.3|178940|179165.3|178940|179165.2|178940|2
1726095810000|2024-09-11 23:03:30|179146.8||179146.8||179146.8||179146.8||1
1726095820000|2024-09-11 23:03:40|179146.7|178940.2|179141.5|178941.2|179146.7|178941.4|179141.5|178937.7|4
1726095830000|2024-09-11 23:03:50|179162.6|178925.9|179158.1|178930.3|179164.7|178930.3|179158.1|178923.1|7
1726095840000|2024-09-11 23:04:00|179157.8|178931.2|179167.9|178930.4|179170|178932.4|179156|178930.1|10
1726095850000|2024-09-11 23:04:10|179168|178930.5|179168.1|178930.5|179168.1|178930.5|179168|178930.5|2
1726095870000|2024-09-11 23:04:30|179161.1|178937.2|179101.8|178971.8|179161.1|178971.8|179101.8|178937.2|4
1726095890000|2024-09-11 23:04:50|179153.1|178931.2|179153.1|178931.2|179153.1|178931.2|179153.1|178931.2|1
1726095900000|2024-09-11 23:05:00|179151.4|178931.3|179150.1|178932.1|179151.4|178932.4|179150.1|178931.3|3
1726095910000|2024-09-11 23:05:10|179150|178932.2|179150|178932.2|179150|178932.2|179150|178932.2|1
1726095920000|2024-09-11 23:05:20|179101.1|178971.1|179101.1|178971.1|179101.1|178971.1|179101.1|178971.1|1
1726095930000|2024-09-11 23:05:30|179101.2|178971.2|179101.2|178971.2|179101.2|178971.2|179101.2|178971.2|1
1726095940000|2024-09-11 23:05:40|179150.6|178932.7|179150.6|178932.7|179150.6|178932.7|179150.6|178932.7|1
1726095960000|2024-09-11 23:06:00||178932.8||178932.8||178932.8||178932.8|1
1726095970000|2024-09-11 23:06:10|179150.5|178932.9|179150.5|178932.9|179150.5|178932.9|179150.5|178932.9|1
1726095980000|2024-09-11 23:06:20|179101.3|178971.3|179101.3|178971.3|179101.3|178971.3|179101.3|178971.3|1
1726095990000|2024-09-11 23:06:30|179103.9|178973.9|179102.2|178972.2|179103.9|178973.9|179102.2|178972.2|2
1726096000000|2024-09-11 23:06:40|179149.5|178935.2|179149.5|178935.2|179149.5|178935.2|179149.5|178935.2|1
1726096010000|2024-09-11 23:06:50|179149.7|178933.1|179151.2|178934.4|179151.2|178934.4|179149.7|178933.1|2
1726096020000|2024-09-11 23:07:00|179150.6|178932.3|179150.9|178941.1|179150.9|178941.1|179149.5|178927.7|7
1726096030000|2024-09-11 23:07:10|179107.7|178977.7|179107.7|178977.7|179107.7|178977.7|179107.7|178977.7|1
1726096040000|2024-09-11 23:07:20|179107.8|178977.8|179107.8|178977.8|179107.8|178977.8|179107.8|178977.8|1
1726096050000|2024-09-11 23:07:30|179150.7|178941.4|179150.7|178941.4|179150.7|178941.4|179150.7|178941.4|1
1726096060000|2024-09-11 23:07:40||178941.6||178941.6||178941.6||178941.6|1
1726096080000|2024-09-11 23:08:00|179150.5|178941.7|179149.4|178941.8|179150.5|178941.8|179149.4|178941.7|2
1726096090000|2024-09-11 23:08:10|179107.1|178977.1|179107.9|178977.9|179107.9|178977.9|179107.1|178977.1|2
1726096100000|2024-09-11 23:08:20|179106.6|178976.6|179106.6|178976.6|179106.6|178976.6|179106.6|178976.6|1
1726096110000|2024-09-11 23:08:30|179099.3|178969.3|179161.1|178926.9|179161.1|178969.3|179099.3|178925.2|8
1726096120000|2024-09-11 23:08:40|179160.9|178927.1|179169.2|178924.8|179170.1|178927.1|179160.9|178924.7|7
1726096130000|2024-09-11 23:08:50|179169.4|178924.6|179165.7|178931.5|179169.4|178931.5|179165.6|178924.6|4
1726096140000|2024-09-11 23:09:00|179154.2|178944|179154.1|178944|179154.2|178944|179154.1|178944|2
1726096150000|2024-09-11 23:09:10|179154||179154||179154||179154||1
1726096160000|2024-09-11 23:09:20|179154.8|178944.3|179169.1|178928.5|179169.1|178946|179154|178928.5|6
1726096170000|2024-09-11 23:09:30|179170.4|178928.3|179155|178934.3|179170.4|178937.7|179154.9|178928.3|6
1726096180000|2024-09-11 23:09:40|179154.9|178934.7|179151.3|178936.6|179154.9|178936.6|179151.3|178934.7|2
1726096190000|2024-09-11 23:09:50|179150|178937.6|179154.2|178936.5|179154.2|178938.9|179148.3|178936.5|5
1726096200000|2024-09-11 23:10:00|179106.6|178976.6|179104.3|178974.3|179106.6|178976.6|179104.3|178974.3|2
1726096220000|2024-09-11 23:10:20|179099.5|178969.5|179103.2|178973.2|179103.2|178973.2|179099.5|178969.5|2
1726096240000|2024-09-11 23:10:40|179104|178974|179104|178974|179104|178974|179104|178974|1
1726096250000|2024-09-11 23:10:50|179109.1|178979.1|179109.1|178979.1|179109.1|178979.1|179109.1|178979.1|1
1726096270000|2024-09-11 23:11:10|179104|178974|179104|178974|179104|178974|179104|178974|1
1726096280000|2024-09-11 23:11:20|179104.7|178974.7|179104.7|178974.7|179104.7|178974.7|179104.7|178974.7|1
1726096310000|2024-09-11 23:11:50|179110.2|178980.2|179110.2|178980.2|179110.2|178980.2|179110.2|178980.2|1
1726096320000|2024-09-11 23:12:00|179107.4|178977.4|179107.4|178977.4|179107.4|178977.4|179107.4|178977.4|1
1726096330000|2024-09-11 23:12:10|179101.5|178971.5|179101.5|178971.5|179101.5|178971.5|179101.5|178971.5|1
1726096350000|2024-09-11 23:12:30|179101.2|178971.2|179099.6|178969.6|179101.2|178971.2|179099.6|178969.6|2
1726096360000|2024-09-11 23:12:40|179100.5|178970.5|179106.4|178976.4|179106.4|178976.4|179100.5|178970.5|3
1726096380000|2024-09-11 23:13:00|179151.1|178935.4|179160.7|178930.9|179160.7|178935.4|179151.1|178930.9|2
1726096390000|2024-09-11 23:13:10|179160.6|178931|179160.5|178931.1|179160.6|178931.1|179160.5|178930.9|5
1726096400000|2024-09-11 23:13:20||178931.2||178931.2||178931.2||178931.2|1
1726096410000|2024-09-11 23:13:30|179160.9|178930.8|179100.8|178970.8|179160.9|178970.8|179100.8|178930.8|3
1726096420000|2024-09-11 23:13:40|179106.4|178976.4|179104.5|178974.5|179106.4|178976.4|179104.5|178974.5|3
1726096450000|2024-09-11 23:14:10|179104.8|178974.8|179099.8|178969.8|179104.8|178974.8|179098.6|178968.6|3
1726096460000|2024-09-11 23:14:20|179098.9|178968.9|179097.8|178967.8|179101.8|178971.8|179097.8|178967.8|3
1726096470000|2024-09-11 23:14:30|179103.9|178973.9|179103.9|178973.9|179103.9|178973.9|179103.9|178973.9|1
1726096490000|2024-09-11 23:14:50|179098.1|178968.1|179098.1|178968.1|179098.1|178968.1|179098.1|178968.1|1
1726096500000|2024-09-11 23:15:00|179147.4|178939|179150|178933.9|179150|178939|179147.4|178933.9|4
1726096510000|2024-09-11 23:15:10|179150.2|178933.7|179150.5|178933.4|179150.5|178933.7|179150.2|178933.4|6
1726096520000|2024-09-11 23:15:20|179150.4|178933.5|179150.6|178933.3|179150.6|178933.5|179150.4|178933.3|3
1726096530000|2024-09-11 23:15:30|179149.3|178933.2|179103.7|178973.7|179149.3|178973.7|179103.7|178933.2|2
1726096540000|2024-09-11 23:15:40|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|1
1726096550000|2024-09-11 23:15:50|179150.9|178933.3|179150.9|178933.3|179150.9|178933.3|179150.9|178933.3|1
1726096560000|2024-09-11 23:16:00|179151|178933.4|179151|178936.4|179151|178936.4|179150.9|178933.4|4
1726096570000|2024-09-11 23:16:10|179151.1|178936.2|179151.2|178936.1|179151.2|178936.2|179151.1|178936.1|4
1726096580000|2024-09-11 23:16:20|179107.4|178936.2|179107.4|178977.4|179107.4|178977.4|179107.4|178936.2|2
1726096600000|2024-09-11 23:16:40|179105.9|178975.9|179097.1|178967.1|179108.5|178978.5|179095.9|178965.9|4
1726096610000|2024-09-11 23:16:50|179097.2|178967.2|179150.4|178936.4|179150.4|178972.1|179097.2|178936.1|8
1726096620000|2024-09-11 23:17:00|179166.6|178936.8|179166|178937|179166.6|178937|179166|178936.8|4
1726096630000|2024-09-11 23:17:10|179165.8|178937.1|179165.8|178937.4|179165.8|178937.4|179165.8|178937.1|3
1726096640000|2024-09-11 23:17:20|179149.2|178937.5|179146.5|178932.9|179150|178937.5|179146.5|178930.9|8
1726096650000|2024-09-11 23:17:30|179097.9|178967.9|179097.9|178967.9|179097.9|178967.9|179097.9|178967.9|1
1726096660000|2024-09-11 23:17:40|179099.8|178969.8|179100.5|178970.5|179135.3|178970.5|179094.2|178934.3|4
1726096670000|2024-09-11 23:17:50|179100.7|178970.7|179142.6|178934.9|179142.6|178970.7|179100.4|178934.9|3
1726096680000|2024-09-11 23:18:00|179143.6|178934.8|179143.9|178933.6|179143.9|178934.8|179143.6|178933.6|5
1726096690000|2024-09-11 23:18:10|179144.4|178933.1|179100.8|178970.8|179144.4|178970.8|179100.8|178933.1|3
1726096710000|2024-09-11 23:18:30|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|1
1726096720000|2024-09-11 23:18:40|179147.5|178932.8|179147.6|178932.6|179147.6|178932.8|179147.5|178932.6|3
1726096730000|2024-09-11 23:18:50|179147.9|178932.4|179148|178932.3|179148|178932.4|179147.9|178932.3|4
1726096740000|2024-09-11 23:19:00|179148.2|178932|179148.4|178931.8|179148.4|178932|179148.2|178931.8|6
1726096750000|2024-09-11 23:19:10|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|1
1726096760000|2024-09-11 23:19:20|179103.1|178973.1|179103.9|178973.9|179103.9|178973.9|179103.1|178973.1|2
1726096770000|2024-09-11 23:19:30|179150.3|178932.1|179150.3|178932.1|179150.3|178932.1|179150.3|178932.1|1
1726096780000|2024-09-11 23:19:40|179151.5|178933.3|179152.4|178934.3|179152.4|178934.3|179151.5|178933.3|5
1726096790000|2024-09-11 23:19:50|179151.7|178934.2|179151.7|178934.4|179151.7|178934.4|179151.7|178934.2|2
1726096800000|2024-09-11 23:20:00|179105.1|178934.5|179105.1|178975.1|179105.1|178975.1|179105.1|178934.5|2
1726096830000|2024-09-11 23:20:30|179152|178934.1|179151.9|178934.2|179152|178934.3|179151.9|178934.1|4
1726096840000|2024-09-11 23:20:40|179152|178933.8|179152|178933.8|179152|178933.8|179152|178933.8|2
1726096850000|2024-09-11 23:20:50|179152.1|178933.7|179152.3|178933.8|179152.3|178933.8|179152.1|178933.7|4
1726096860000|2024-09-11 23:21:00|179105|178975|179105|178975|179105|178975|179105|178975|1
1726096870000|2024-09-11 23:21:10|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|1
1726096880000|2024-09-11 23:21:20|179152.5|178933.4|179152.7|178933.5|179152.7|178933.5|179152.5|178933.4|3
1726096900000|2024-09-11 23:21:40|179152.5|178933.1|179152.6|178933.1|179152.6|178933.1|179152.5|178933.1|3
1726096910000|2024-09-11 23:21:50|179152.5|178933|179152.5|178933|179152.5|178933|179152.5|178933|2
1726096920000|2024-09-11 23:22:00|179105|178975|179106.7|178976.7|179106.7|178976.7|179105|178975|2
1726096940000|2024-09-11 23:22:20|179119.7|178989.7|179119.7|178989.7|179119.7|178989.7|179119.7|178989.7|1
1726096950000|2024-09-11 23:22:30|179119.8|178989.8|179119.7|178989.7|179119.8|178989.8|179119.7|178989.7|2
1726096960000|2024-09-11 23:22:40|179119.6|178989.6|179119.6|178989.6|179119.6|178989.6|179119.6|178989.6|1
1726096970000|2024-09-11 23:22:50|179106.7|178976.7|179107.7|178977.7|179107.7|178977.7|179106.7|178976.7|2
1726096990000|2024-09-11 23:23:10|179120.2|178990.2|179118.7|178988.7|179120.2|178990.2|179118.7|178988.7|3
1726097000000|2024-09-11 23:23:20|179118.8|178988.8|179119.2|178989.2|179119.2|178989.2|179118.8|178988.8|2
1726097010000|2024-09-11 23:23:30|179119.3|178989.3|179119.2|178989.2|179119.3|178989.3|179119.2|178989.2|2
1726097020000|2024-09-11 23:23:40|179106.7|178976.7|179106.7|178976.7|179106.7|178976.7|179106.7|178976.7|1
1726097030000|2024-09-11 23:23:50|179107.5|178977.5|179107.5|178977.5|179107.5|178977.5|179107.5|178977.5|1
1726097050000|2024-09-11 23:24:10|179119.8|178989.8|179119.7|178989.7|179119.8|178989.8|179119.7|178989.7|2
1726097070000|2024-09-11 23:24:30|179119.6|178989.6|179119.6|178989.6|179119.6|178989.6|179119.6|178989.6|1
1726097080000|2024-09-11 23:24:40|179107.5|178977.5|179107.5|178977.5|179107.5|178977.5|179107.5|178977.5|1
1726097100000|2024-09-11 23:25:00|179108.5|178978.5|179151.6|178937.2|179151.6|178978.5|179108.5|178937.2|2
1726097110000|2024-09-11 23:25:10|179151.5|178937.4|179151.4|178937.5|179151.5|178937.5|179151.4|178937.4|4
1726097120000|2024-09-11 23:25:20|179151.1|178937.7|179151|178937.8|179151.1|178937.8|179151|178937.7|4
1726097130000|2024-09-11 23:25:30|179150.8|178937.9|179150.8|178937.9|179150.8|178937.9|179150.8|178937.9|2
1726097140000|2024-09-11 23:25:40|179108.5|178978.5|179112.2|178982.2|179112.2|178982.2|179108.5|178978.5|2
1726097150000|2024-09-11 23:25:50|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|1
1726097160000|2024-09-11 23:26:00|179110.9|178980.9|179110.9|178980.9|179110.9|178980.9|179110.9|178980.9|1
1726097170000|2024-09-11 23:26:10|179111.4|178981.4|179107.4|178977.4|179111.4|178981.4|179107.4|178977.4|2
1726097190000|2024-09-11 23:26:30|179110.7|178980.7|179110.7|178980.7|179110.7|178980.7|179110.7|178980.7|1
1726097200000|2024-09-11 23:26:40|179110.8|178980.8|179110.8|178980.8|179110.8|178980.8|179110.8|178980.8|1
1726097210000|2024-09-11 23:26:50|179111.2|178981.2|179111.2|178981.2|179111.2|178981.2|179111.2|178981.2|1
1726097220000|2024-09-11 23:27:00|179113.3|178983.3|179113.5|178983.5|179113.5|178983.5|179112.7|178982.7|3
1726097230000|2024-09-11 23:27:10|179111.5|178981.5|179111.5|178981.5|179111.5|178981.5|179111.5|178981.5|1
1726097250000|2024-09-11 23:27:30|179114|178984|179114|178984|179114|178984|179114|178984|1
1726097280000|2024-09-11 23:28:00|179111.5|178981.5|179111.5|178981.5|179111.5|178981.5|179111.5|178981.5|1
1726097300000|2024-09-11 23:28:20|179114|178984|179114|178984|179114|178984|179114|178984|1
1726097340000|2024-09-11 23:29:00|179111.5|178981.5|179112.3|178982.3|179112.3|178982.3|179111.5|178981.5|2
1726097350000|2024-09-11 23:29:10|179111.3|178981.3|179112|178982|179112|178982|179111.3|178981.3|2
1726097360000|2024-09-11 23:29:20|179114.2|178984.2|179114.2|178984.2|179114.2|178984.2|179114.2|178984.2|1
1726097370000|2024-09-11 23:29:30|179115|178985|179115|178985|179115|178985|179115|178985|1
1726097390000|2024-09-11 23:29:50|179113.2|178983.2|179113.2|178983.2|179113.2|178983.2|179113.2|178983.2|1
1726097410000|2024-09-11 23:30:10|179115.3|178985.3|179115.3|178985.3|179115.3|178985.3|179115.3|178985.3|1
1726097430000|2024-09-11 23:30:30|179114.1|178984.1|179112.4|178982.4|179114.1|178984.1|179112.4|178982.4|2
1726097440000|2024-09-11 23:30:40|179113.1|178983.1|179115.2|178985.2|179115.2|178985.2|179113.1|178983.1|3
1726097450000|2024-09-11 23:30:50|179112.9|178982.9|179112.9|178982.9|179112.9|178982.9|179112.9|178982.9|1
1726097460000|2024-09-11 23:31:00|179114|178984|179112.8|178982.8|179114|178984|179112.8|178982.8|2
1726097470000|2024-09-11 23:31:10|179114.7|178984.7|179114.7|178984.7|179114.7|178984.7|179114.7|178984.7|1
1726097500000|2024-09-11 23:31:40|179114.2|178984.2|179112.1|178982.1|179114.2|178984.2|179112.1|178982.1|2
1726097510000|2024-09-11 23:31:50|179113.5|178983.5|179112.8|178982.8|179113.5|178983.5|179112.8|178982.8|2
1726097520000|2024-09-11 23:32:00|179111.8|178981.8|179114.3|178984.3|179114.3|178984.3|179111.8|178981.8|2
1726097530000|2024-09-11 23:32:10|179115.9|178985.9|179115.6|178985.6|179115.9|178985.9|179115.4|178985.4|3
1726097540000|2024-09-11 23:32:20|179115.1|178985.1|179113.4|178983.4|179115.1|178985.1|179111.9|178981.9|4
1726097550000|2024-09-11 23:32:30|179111.7|178981.7|179147.5|178942.5|179147.5|178981.7|179111.7|178939.5|3
1726097560000|2024-09-11 23:32:40|179136.7|178934.5|179136.7|178934.5|179136.7|178934.5|179136.7|178934.5|1
1726097580000|2024-09-11 23:33:00|179145.4|178940.3|179145.4|178940.3|179145.4|178940.3|179145.4|178940.3|1
1726097590000|2024-09-11 23:33:10|179145.5|178943.7|179110.4|178980.4|179145.5|178980.4|179110.4|178943.7|2
1726097600000|2024-09-11 23:33:20|179144.5|178943.8|179144.5|178943.8|179144.5|178943.8|179144.5|178943.8|1
1726097620000|2024-09-11 23:33:40|179103.3|178973.3|179103.3|178973.3|179103.3|178973.3|179103.3|178973.3|1
1726097630000|2024-09-11 23:33:50|179144.6|178943.9|179144.6|178943.9|179144.6|178943.9|179144.6|178943.9|1
1726097670000|2024-09-11 23:34:30|179103.3|178973.3|179103.3|178973.3|179103.3|178973.3|179103.3|178973.3|1
1726097690000|2024-09-11 23:34:50|179144.9|178944.2|179144.9|178944.2|179144.9|178944.2|179144.9|178944.2|1
1726097730000|2024-09-11 23:35:30|179103.3|178973.3|179104|178974|179104|178974|179102.6|178972.6|3
1726097740000|2024-09-11 23:35:40|179109.7|178979.7|179109.7|178979.7|179109.7|178979.7|179109.7|178979.7|1
1726097760000|2024-09-11 23:36:00|179112|178982|179109.7|178979.7|179112|178982|179109.7|178979.7|2
1726097780000|2024-09-11 23:36:20|179104|178974|179104|178974|179104|178974|179104|178974|1
1726097790000|2024-09-11 23:36:30|179137.4|178928|179137.5|178935.8|179137.6|178935.8|179135.2|178928|5
1726097800000|2024-09-11 23:36:40|179145.6|178940.8|179145.6|178940.8|179145.6|178940.8|179145.6|178940.8|1
1726097810000|2024-09-11 23:36:50|179146.3||179146.3||179146.3||179146.3||1
1726097820000|2024-09-11 23:37:00|179145.6||179145.6||179145.6||179145.6||1
1726097830000|2024-09-11 23:37:10|179137.5|178935.8|179137.6|178930.6|179137.6|178935.8|179137.5|178930.6|3
1726097840000|2024-09-11 23:37:20|179137.5|178936.8|179134.9|178933.4|179139.7|178975.1|179104.2|178932.8|6
1726097850000|2024-09-11 23:37:30|179139.8|178926|179145.4|178939|179145.4|178939|179138|178925.4|5
1726097860000|2024-09-11 23:37:40||178940||178940||178940||178940|1
1726097870000|2024-09-11 23:37:50|179146.9|178939.8|179146.3|178939.8|179146.9|178939.8|179146.3|178939.8|2
1726097880000|2024-09-11 23:38:00|179159.5|178940.9|179159.4|178940.9|179159.5|178940.9|179159.4|178940.9|3
1726097890000|2024-09-11 23:38:10|179163.7|178936.7|179164.9|178924.8|179165.3|178936.7|179163.5|178911.5|11
1726097910000|2024-09-11 23:38:30|179164.8|178910.1|179144.9|178932.8|179164.8|178932.8|179139.2|178910.1|5
1726097920000|2024-09-11 23:38:40|179145.9|178932.7|179145.8|178935.6|179145.9|178935.6|179145.8|178932.7|2
1726097930000|2024-09-11 23:38:50|179146.4|178934.9|179146.4|178936|179146.4|178937.1|179146.4|178934.9|5
1726097940000|2024-09-11 23:39:00|179142.2|178929.3|179142.2|178929.3|179142.2|178929.3|179142.2|178929.3|1
1726097960000|2024-09-11 23:39:20|179148.1|178925.7|179148.1|178935.9|179148.1|178935.9|179148.1|178925.7|2
1726097970000|2024-09-11 23:39:30||178938||178937.2||178938.4||178937.2|4
1726097980000|2024-09-11 23:39:40|179147.5|178938.2|179149|178941.5|179149|178941.5|179147.5|178938|6
1726097990000|2024-09-11 23:39:50|179148.3|178942.5|179148.3|178941.4|179148.3|178942.5|179148.3|178941.4|2
1726098000000|2024-09-11 23:40:00|179142.6|178936.7|179140.6|178936.4|179142.6|178936.9|179140.6|178936.4|3
1726098010000|2024-09-11 23:40:10|179104.7|178974.7|179104.7|178974.7|179104.7|178974.7|179104.7|178974.7|1
1726098020000|2024-09-11 23:40:20|179103.8|178973.8|179146.6|178942.8|179146.6|178973.8|179103.8|178942.8|2
1726098030000|2024-09-11 23:40:30||178942.4||178942.4||178942.4||178942.4|1
1726098050000|2024-09-11 23:40:50|179138.7|178942.5|179138.7|178938.2|179138.7|178942.5|179138.7|178938.2|2
1726098060000|2024-09-11 23:41:00|179109.6|178979.6|179109.6|178979.6|179109.6|178979.6|179109.6|178979.6|1
1726098070000|2024-09-11 23:41:10|179109.7|178979.7|179113.2|178983.2|179113.2|178983.2|179109.7|178979.7|2
1726098100000|2024-09-11 23:41:40|179113.6|178983.6|179109.7|178979.7|179113.6|178983.6|179109.7|178979.7|4
1726098110000|2024-09-11 23:41:50|179109.8|178979.8|179109.8|178979.8|179109.8|178979.8|179109.8|178979.8|1
1726098130000|2024-09-11 23:42:10|179111.3|178981.3|179113.2|178983.2|179114.9|178984.9|179109.7|178979.7|8
1726098160000|2024-09-11 23:42:40|179111.3|178981.3|179110.3|178980.3|179111.3|178981.3|179110.3|178980.3|2
1726098170000|2024-09-11 23:42:50|179110.1|178980.1|179108.2|178978.2|179110.1|178980.1|179107.3|178977.3|4
1726098180000|2024-09-11 23:43:00|179109|178979|179112.5|178982.5|179112.5|178982.5|179108.2|178978.2|6
1726098190000|2024-09-11 23:43:10|179112.4|178982.4|179112.4|178982.4|179112.4|178982.4|179112.4|178982.4|1
1726098210000|2024-09-11 23:43:30|179112.5|178982.5|179110.1|178980.1|179112.5|178982.5|179110.1|178980.1|2
1726098220000|2024-09-11 23:43:40|179110.2|178980.2|179110.2|178980.2|179110.2|178980.2|179110.2|178980.2|1
1726098230000|2024-09-11 23:43:50|179110.1|178980.1|179110.1|178980.1|179110.1|178980.1|179110.1|178980.1|1
1726098240000|2024-09-11 23:44:00|179112.6|178982.6|179112.6|178982.6|179112.6|178982.6|179112.6|178982.6|1
1726098250000|2024-09-11 23:44:10|179114.7|178984.7|179112.4|178982.4|179114.7|178984.7|179112.4|178982.4|2
1726098270000|2024-09-11 23:44:30|179109.9|178979.9|179109.9|178979.9|179109.9|178979.9|179109.9|178979.9|1
1726098290000|2024-09-11 23:44:50|179110|178980|179111.9|178981.9|179111.9|178981.9|179109.5|178979.5|3
1726098320000|2024-09-11 23:45:20|179111.8|178981.8|179112|178982|179113.5|178983.5|179111.8|178981.8|4
1726098330000|2024-09-11 23:45:30|179109.7|178979.7|179113.5|178983.5|179113.5|178983.5|179109.7|178979.7|4
1726098340000|2024-09-11 23:45:40|179112.6|178982.6|179109.8|178979.8|179112.6|178982.6|179109|178979|4
1726098350000|2024-09-11 23:45:50|179111.2|178981.2|179114.3|178984.3|179114.3|178984.3|179111.2|178981.2|3
1726098380000|2024-09-11 23:46:20|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|1
1726098390000|2024-09-11 23:46:30|179112.2|178982.2|179111.3|178981.3|179113.3|178983.3|179111.3|178981.3|5
1726098400000|2024-09-11 23:46:40|179113|178983|179114.8|178984.8|179114.8|178984.8|179113|178983|2
1726098410000|2024-09-11 23:46:50|179115.8|178985.8|179115.8|178985.8|179115.8|178985.8|179115.8|178985.8|1
1726098420000|2024-09-11 23:47:00|179115.3|178985.3|179115.3|178985.3|179115.3|178985.3|179115.3|178985.3|1
1726098430000|2024-09-11 23:47:10|179113.7|178983.7|179111.8|178981.8|179113.7|178983.7|179111.8|178981.8|2
1726098450000|2024-09-11 23:47:30|179112.9|178982.9|179112.9|178982.9|179112.9|178982.9|179112.9|178982.9|1
1726098460000|2024-09-11 23:47:40|179112.6|178982.6|179159.9|178958|179159.9|178984.6|179112.6|178955.8|5
1726098470000|2024-09-11 23:47:50|179139.7|178936.3|179115.5|178985.5|179139.7|178985.5|179115.5|178936.3|3
1726098480000|2024-09-11 23:48:00|179115|178985|179114.4|178984.4|179115|178985|179114|178984|3
1726098500000|2024-09-11 23:48:20|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|1
1726098510000|2024-09-11 23:48:30|179112.3|178982.3|179112.7|178982.7|179114.9|178984.9|179112.3|178982.3|3
1726098520000|2024-09-11 23:48:40|179114.5|178984.5|179104.9|178974.9|179114.5|178984.5|179101.8|178971.8|5
1726098530000|2024-09-11 23:48:50|179109.1|178979.1|179109.2|178979.2|179109.2|178979.2|179109.1|178979.1|2
1726098540000|2024-09-11 23:49:00|179116.9|178986.9|179116.8|178986.8|179116.9|178986.9|179116.8|178986.8|2
1726098550000|2024-09-11 23:49:10|179116.9|178986.9|179116.6|178986.6|179116.9|178986.9|179116.6|178986.6|3
1726098570000|2024-09-11 23:49:30|179116.3|178986.3|179106.7|178976.7|179116.3|178986.3|179105|178975|3
1726098580000|2024-09-11 23:49:40|179110.8|178980.8|179108.4|178978.4|179110.8|178980.8|179104.9|178974.9|4
1726098590000|2024-09-11 23:49:50|179107.8|178977.8|179108.4|178978.4|179108.4|178978.4|179107.8|178977.8|2
1726098600000|2024-09-11 23:50:00|179105.5|178975.5|179105.5|178975.5|179105.5|178975.5|179105.5|178975.5|1
1726098610000|2024-09-11 23:50:10|179105.6|178975.6|179103.4|178973.4|179105.6|178975.6|179103.2|178973.2|3
1726098630000|2024-09-11 23:50:30|179102.5|178972.5|179104.1|178974.1|179104.1|178974.1|179102.5|178972.5|2
1726098640000|2024-09-11 23:50:40|179108.5|178978.5|179104.7|178974.7|179108.5|178978.5|179104.7|178974.7|2
1726098650000|2024-09-11 23:50:50|179106.9|178976.9|179106.9|178976.9|179106.9|178976.9|179106.9|178976.9|1
1726098670000|2024-09-11 23:51:10|179101.8|178971.8|179101.9|178971.9|179101.9|178971.9|179101.8|178971.8|2
1726098690000|2024-09-11 23:51:30|179105.6|178975.6|179105.5|178975.5|179105.6|178975.6|179105.5|178975.5|2
1726098710000|2024-09-11 23:51:50|179105.6|178975.6|179105.6|178975.6|179105.6|178975.6|179105.6|178975.6|1
1726098720000|2024-09-11 23:52:00|179101.9|178971.9|179101.9|178971.9|179101.9|178971.9|179101.9|178971.9|1
1726098740000|2024-09-11 23:52:20|179102|178972|179102|178972|179102|178972|179102|178972|1
1726098750000|2024-09-11 23:52:30|179106.9|178976.9|179107|178977|179107|178977|179106.9|178976.9|2
1726098770000|2024-09-11 23:52:50|179107.2|178977.2|179106.4|178976.4|179107.2|178977.2|179106.4|178976.4|2
1726098780000|2024-09-11 23:53:00|179101.1|178971.1|179101.2|178971.2|179101.2|178971.2|179101.1|178971.1|2
1726098790000|2024-09-11 23:53:10|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|179102.2|178972.2|1
1726098800000|2024-09-11 23:53:20|179107.1|178977.1|179107.1|178977.1|179107.1|178977.1|179107.1|178977.1|1
1726098830000|2024-09-11 23:53:50|179107.2|178977.2|179102.3|178972.3|179107.2|178977.2|179102.3|178972.3|2
1726098860000|2024-09-11 23:54:20|179107.6|178977.6|179107.6|178977.6|179107.6|178977.6|179107.6|178977.6|1
1726098870000|2024-09-11 23:54:30|179108.1|178978.1|179108.5|178978.5|179108.5|178978.5|179108.1|178978.1|2
1726098880000|2024-09-11 23:54:40|179111.1|178981.1|179109.9|178979.9|179111.1|178981.1|179109.6|178979.6|3
1726098890000|2024-09-11 23:54:50|179105.7|178975.7|179099.3|178969.3|179106.7|178976.7|179099.3|178969.3|3
1726098900000|2024-09-11 23:55:00|179103.3|178973.3|179103.3|178973.3|179103.3|178973.3|179103.3|178973.3|1
1726098910000|2024-09-11 23:55:10|179108.4|178978.4|179108.7|178978.7|179108.7|178978.7|179108.4|178978.4|2
1726098940000|2024-09-11 23:55:40|179109.9|178979.9|179106.3|178976.3|179110.4|178980.4|179106.3|178976.3|3
1726098960000|2024-09-11 23:56:00|179113.6|178983.6|179113.6|178983.6|179113.6|178983.6|179113.6|178983.6|1
1726098980000|2024-09-11 23:56:20|179114.6|178984.6|179114.6|178984.6|179114.6|178984.6|179114.6|178984.6|1
1726098990000|2024-09-11 23:56:30|179108.3|178978.3|179108.3|178978.3|179108.3|178978.3|179108.3|178978.3|1
1726099010000|2024-09-11 23:56:50|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|1
1726099030000|2024-09-11 23:57:10|179111.4|178981.4|179111|178981|179112.5|178982.5|179111|178981|3
1726099040000|2024-09-11 23:57:20|179110.8|178980.8|179104.8|178974.8|179112.8|178982.8|179104.8|178974.8|3
1726099050000|2024-09-11 23:57:30|179108|178978|179108|178978|179108|178978|179108|178978|1
1726099070000|2024-09-11 23:57:50|179113.5|178983.5|179113.5|178983.5|179113.5|178983.5|179113.5|178983.5|1
1726099080000|2024-09-11 23:58:00|179113.1|178983.1|179113.1|178983.1|179113.1|178983.1|179113.1|178983.1|1
1726099090000|2024-09-11 23:58:10|179113|178983|179113.1|178983.1|179113.1|178983.1|179113|178983|2
1726099100000|2024-09-11 23:58:20|179148.1|178940.3|179148.1|178940.3|179148.1|178940.3|179148.1|178940.3|1
1726099110000|2024-09-11 23:58:30|179108|178978|179108|178978|179108|178978|179108|178978|1
1726099120000|2024-09-11 23:58:40|179114.1|178984.1|179114.1|178984.1|179114.1|178984.1|179114.1|178984.1|1
1726099160000|2024-09-11 23:59:20|179108|178978|179108|178978|179108|178978|179108|178978|1
1726099180000|2024-09-11 23:59:40|179114.1|178984.1|179114.1|178984.1|179114.1|178984.1|179114.1|178984.1|1
1726099200000|2024-09-12 00:00:00|179114|178984|179108|178978|179114|178984|179107.2|178977.2|6
1726099210000|2024-09-12 00:00:10|179096.9|178966.9|179094.9|178964.9|179096.9|178966.9|179094.9|178964.9|4
1726099220000|2024-09-12 00:00:20|179093.4|178963.4|179092.1|178962.1|179093.4|178963.4|179092.1|178962.1|2
1726099230000|2024-09-12 00:00:30|179095.3|178965.3|179093.8|178963.8|179095.3|178965.3|179093.8|178963.8|2
1726099240000|2024-09-12 00:00:40|179087.3|178957.3|179081.9|178951.9|179087.4|178957.4|179081.9|178951.9|3
1726099260000|2024-09-12 00:01:00|179082|178952|179082|178952|179082|178952|179082|178952|1
1726099270000|2024-09-12 00:01:10|179074.5|178944.5|179085.5|178955.5|179085.5|178955.5|179074.5|178944.5|2
1726099290000|2024-09-12 00:01:30|179074.6|178944.6|179084.9|178954.9|179084.9|178954.9|179074.6|178944.6|2
1726099320000|2024-09-12 00:02:00|179074.6|178944.6|179074.6|178944.6|179074.6|178944.6|179074.6|178944.6|1
1726099330000|2024-09-12 00:02:10|179074.7|178944.7|179074.7|178944.7|179074.7|178944.7|179074.7|178944.7|1
1726099340000|2024-09-12 00:02:20|179074.6|178944.6|179074.6|178944.6|179074.6|178944.6|179074.6|178944.6|1
1726099350000|2024-09-12 00:02:30|179084.9|178954.9|179085|178955|179085|178955|179084.9|178954.9|2
1726099360000|2024-09-12 00:02:40|179081.5|178951.5|179081.5|178951.5|179081.5|178951.5|179081.5|178951.5|1
1726099370000|2024-09-12 00:02:50|179081.6|178951.6|179081.6|178951.6|179081.6|178951.6|179081.6|178951.6|1
1726099380000|2024-09-12 00:03:00|179074.7|178944.7|179074.7|178944.7|179074.7|178944.7|179074.7|178944.7|1
1726099400000|2024-09-12 00:03:20|179074.8|178944.8|179088.8|178958.8|179088.8|178958.8|179074.8|178944.8|3
1726099410000|2024-09-12 00:03:30|179090.6|178960.6|179088.8|178958.8|179090.6|178960.6|179088.8|178958.8|2
1726099430000|2024-09-12 00:03:50|179074.8|178944.8|179074.8|178944.8|179074.8|178944.8|179074.8|178944.8|1
1726099460000|2024-09-12 00:04:20|179085.1|178955.1|179084.7|178954.7|179085.1|178955.1|179084.7|178954.7|2
1726099490000|2024-09-12 00:04:50|179074.3|178944.3|179080.1|178950.1|179080.1|178950.1|179074.3|178944.3|2
1726099510000|2024-09-12 00:05:10|179080.2|178950.2|179080.2|178950.2|179080.2|178950.2|179080.2|178950.2|1
1726099530000|2024-09-12 00:05:30|179074.5|178944.5|179074.5|178944.5|179074.5|178944.5|179074.5|178944.5|1
1726099540000|2024-09-12 00:05:40|179074.6|178944.6|179074.6|178944.6|179074.6|178944.6|179074.6|178944.6|1
1726099550000|2024-09-12 00:05:50|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|1
1726099560000|2024-09-12 00:06:00|179081.5|178951.5|179081.5|178951.5|179081.5|178951.5|179081.5|178951.5|1
1726099580000|2024-09-12 00:06:20|179074.7|178944.7|179074.7|178944.7|179074.7|178944.7|179074.7|178944.7|1
1726099590000|2024-09-12 00:06:30|179074.8|178944.8|179074.8|178944.8|179074.8|178944.8|179074.8|178944.8|1
1726099600000|2024-09-12 00:06:40|179081.8|178951.8|179081.8|178951.8|179081.8|178951.8|179081.8|178951.8|1
1726099610000|2024-09-12 00:06:50|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|1
1726099640000|2024-09-12 00:07:20|179074|178944|179074|178944|179074|178944|179074|178944|1
1726099650000|2024-09-12 00:07:30|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|1
1726099660000|2024-09-12 00:07:40|179081.3|178951.3|179081.3|178951.3|179081.3|178951.3|179081.3|178951.3|1
1726099680000|2024-09-12 00:08:00|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|179081.4|178951.4|1
1726099690000|2024-09-12 00:08:10|179081.3|178951.3|179074.2|178944.2|179081.3|178951.3|179074.2|178944.2|2
1726099700000|2024-09-12 00:08:20|179074.3|178944.3|179074.2|178944.2|179074.3|178944.3|179074.2|178944.2|2
1726099710000|2024-09-12 00:08:30|179073.1|178943.1|179080.1|178950.1|179080.1|178950.1|179073.1|178943.1|3
1726099730000|2024-09-12 00:08:50|179084.6|178954.6|179083.9|178953.9|179084.6|178954.6|179083.9|178953.9|2
1726099740000|2024-09-12 00:09:00|179084|178954|179084|178954|179084|178954|179084|178954|1
1726099750000|2024-09-12 00:09:10|179084.6|178954.6|179084.4|178954.4|179091.3|178961.3|179084.4|178954.4|5
1726099760000|2024-09-12 00:09:20|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|179074.1|178944.1|1
1726099780000|2024-09-12 00:09:40|179087.8|178957.8|179109.9|178979.9|179109.9|178979.9|179087.8|178957.8|5
1726099800000|2024-09-12 00:10:00|179107.3|178977.3|179108.2|178978.2|179108.2|178978.2|179107.3|178977.3|2
1726099810000|2024-09-12 00:10:10|179107.1|178977.1|179107.1|178977.1|179107.1|178977.1|179107.1|178977.1|1
1726099820000|2024-09-12 00:10:20|179095.1|178965.1|179095.1|178965.1|179095.1|178965.1|179095.1|178965.1|1
1726099830000|2024-09-12 00:10:30|179095.2|178965.2|179095.2|178965.2|179095.2|178965.2|179095.2|178965.2|1
1726099840000|2024-09-12 00:10:40|179101|178971|179110.3|178980.3|179110.3|178980.3|179101|178971|4
1726099850000|2024-09-12 00:10:50|179113.2|178983.2|179133.3|179003.3|179133.3|179003.3|179113.2|178983.2|6
1726099860000|2024-09-12 00:11:00|179135|179005|179270.9|179140.9|179284.9|179154.9|179135|179005|5
1726099870000|2024-09-12 00:11:10|179271.3|179141.3|179286.8|179156.8|179287.8|179157.8|179267.1|179137.1|6
1726099880000|2024-09-12 00:11:20|179294.9|179164.9|179196.1|179066.1|179294.9|179164.9|179195.7|179065.7|12
1726099890000|2024-09-12 00:11:30|179196.6|179066.6|179189|179059|179201.3|179071.3|179188.4|179058.4|22
1726099900000|2024-09-12 00:11:40|179190|179060|179181.3|179051.3|179201|179071|179161.4|179031.4|38
1726099910000|2024-09-12 00:11:50|179179.6|179049.6|179186|179056|179196.3|179066.3|179162.7|179032.7|37
1726099920000|2024-09-12 00:12:00|179189.6|179059.6|179182.9|179052.9|179189.6|179059.6|179161.8|179031.8|28
1726099930000|2024-09-12 00:12:10|179185|179055|179182.8|179052.8|179192.9|179062.9|179164|179034|28
1726099950000|2024-09-12 00:12:30|179182.4|179052.4|179182.4|179052.4|179186.4|179056.4|179182.4|179052.4|3
1726099960000|2024-09-12 00:12:40|179186.5|179056.5|179183.3|179053.3|179186.5|179056.5|179173|179043|8
1726099970000|2024-09-12 00:12:50|179183|179053|179183.3|179053.3|179183.3|179053.3|179182.4|179052.4|3
1726099980000|2024-09-12 00:13:00|179183.2|179053.2|179182.8|179052.8|179183.2|179053.2|179182.8|179052.8|2
1726099990000|2024-09-12 00:13:10|179204.9|178996|179203.7|178998.8|179204.9|179000.2|179203.7|178996|4
1726100000000|2024-09-12 00:13:20|179203.6|178999|179203.6|178999|179203.6|178999|179203.6|178999|1
1726100010000|2024-09-12 00:13:30|179157.2|179027.2|179177|179047|179177|179047|179157.2|179027.2|2
1726100020000|2024-09-12 00:13:40|179188.4|179058.4|179188.4|179058.4|179188.4|179058.4|179188.4|179058.4|1
1726100030000|2024-09-12 00:13:50|179188.3|179058.3|179191.5|179061.5|179191.8|179061.8|179188.3|179058.3|3
1726100040000|2024-09-12 00:14:00|179179.8|179049.8|179201.2|178997.3|179201.2|179049.8|179179.8|178997.3|2
1726100050000|2024-09-12 00:14:10|179201.1|178997.5|179167.6|179037.6|179202.9|179037.6|179167.4|178997.5|5
1726100060000|2024-09-12 00:14:20|179167.5|179037.5|179159.4|179029.4|179168.5|179038.5|179159.4|179029.4|3
1726100070000|2024-09-12 00:14:30|179159.7|179029.7|179178.3|179048.3|179178.3|179048.3|179159.7|179029.7|2
1726100080000|2024-09-12 00:14:40|179179|179049|179242.2|179112.2|179249.1|179119.1|179178|179048|15
1726100090000|2024-09-12 00:14:50|179241.5|179111.5|179235.7|179105.7|179241.8|179111.8|179235.7|179105.7|3
1726100120000|2024-09-12 00:15:20|179233.9|179103.9|179233.9|179103.9|179233.9|179103.9|179233.9|179103.9|1
1726100130000|2024-09-12 00:15:30|179234|179104|179234|179104|179234|179104|179234|179104|1
1726100140000|2024-09-12 00:15:40|179236.6|179106.6|179236.6|179106.6|179236.6|179106.6|179236.6|179106.6|1
1726100160000|2024-09-12 00:16:00|179236.7|179106.7|179236.7|179106.7|179236.7|179106.7|179236.7|179106.7|1
1726100170000|2024-09-12 00:16:10|179236.6|179106.6|179233.3|179103.3|179236.6|179106.6|179233.3|179103.3|3
1726100180000|2024-09-12 00:16:20|179231.9|179101.9|179233.5|179103.5|179233.5|179103.5|179231.9|179101.9|2
1726100190000|2024-09-12 00:16:30|179235.5|179105.5|179235.5|179105.5|179235.5|179105.5|179235.5|179105.5|1
1726100200000|2024-09-12 00:16:40|179235.6|179105.6|179227|179097|179235.6|179105.6|179213.5|179083.5|17
1726100210000|2024-09-12 00:16:50|179227.4|179097.4|179226.5|179096.5|179227.7|179097.7|179210.7|179080.7|12
1726100220000|2024-09-12 00:17:00|179221.5|179091.5|179160.1|179030.1|179221.5|179091.5|179149.7|179019.7|11
1726100250000|2024-09-12 00:17:30|179160.3|179030.3|179168.1|179038.1|179168.1|179038.1|179159.1|179029.1|3
1726100260000|2024-09-12 00:17:40|179155.6|179025.6|179201.3|179071.3|179207.4|179077.4|179155.6|179025.6|22
1726100270000|2024-09-12 00:17:50|179201.6|179071.6|179207.1|179077.1|179207.1|179077.1|179201.6|179071.6|7
1726100280000|2024-09-12 00:18:00|179207.3|179077.3|179204|179074|179207.3|179077.3|179204|179074|4
1726100290000|2024-09-12 00:18:10|179209.3|179079.3|179223.2|179093.2|179233.3|179103.3|179209.3|179079.3|24
1726100300000|2024-09-12 00:18:20|179229.5|179099.5|179231.2|179101.2|179231.2|179101.2|179221.6|179091.6|31
1726100310000|2024-09-12 00:18:30|179231.3|179101.3|179234|179104|179238.2|179108.2|179221.2|179091.2|18
1726100320000|2024-09-12 00:18:40|179228.6|179098.6|179226.2|179096.2|179236.5|179106.5|179225.4|179095.4|15
1726100330000|2024-09-12 00:18:50|179225.9|179095.9|179232.4|179102.4|179240|179110|179225|179095|24
1726100340000|2024-09-12 00:19:00|179239.6|179109.6|179225|179095|179239.6|179109.6|179222.1|179092.1|22
1726100350000|2024-09-12 00:19:10|179232.2|179102.2|179230.4|179100.4|179236.5|179106.5|179225.2|179095.2|10
1726100360000|2024-09-12 00:19:20|179236|179106|179241|179111|179241|179111|179236|179106|2
1726100370000|2024-09-12 00:19:30|179241.1|179111.1|179237.7|179107.7|179241.1|179111.1|179232|179102|8
1726100380000|2024-09-12 00:19:40|179230.4|179100.4|179219.6|179089.6|179230.4|179100.4|179218.3|179088.3|5
1726100400000|2024-09-12 00:20:00|179218.7|179088.7|179241.2|179111.2|179241.2|179111.2|179218.7|179088.7|2
1726100410000|2024-09-12 00:20:10|179239.9|179109.9|179238.5|179108.5|179241.3|179111.3|179238.5|179108.5|4
1726100420000|2024-09-12 00:20:20|179238.6|179108.6|179239.3|179109.3|179239.4|179109.4|179238.6|179108.6|3
1726100430000|2024-09-12 00:20:30|179235.4|179105.4|179229.1|179099.1|179235.4|179105.4|179229.1|179099.1|2
1726100440000|2024-09-12 00:20:40|179215.6|179085.6|179214.4|179084.4|179215.7|179085.7|179214.4|179084.4|5
1726100450000|2024-09-12 00:20:50|179216.1|179086.1|179222.7|179092.7|179222.7|179092.7|179216.1|179086.1|2
1726100470000|2024-09-12 00:21:10|179231.7|179101.7|179231.7|179101.7|179231.7|179101.7|179231.7|179101.7|1
1726100480000|2024-09-12 00:21:20|179231.8|179101.8|179235.9|179105.9|179245.1|179115.1|179231.8|179101.8|4
1726100500000|2024-09-12 00:21:40|179239|179109|179227.8|179097.8|179239|179109|179227.8|179097.8|2
1726100510000|2024-09-12 00:21:50|179216.4|179086.4|179210.5|179080.5|179217.6|179087.6|179210.5|179080.5|4
1726100520000|2024-09-12 00:22:00|179209.8|179079.8|179209.8|179079.8|179209.8|179079.8|179209.8|179079.8|1
1726100530000|2024-09-12 00:22:10|179209.4|179079.4|179233.8|179103.8|179233.8|179103.8|179209.4|179079.4|3
1726100560000|2024-09-12 00:22:40|179231.2|179101.2|179211.8|179081.8|179231.2|179101.2|179211.8|179081.8|3
1726100570000|2024-09-12 00:22:50|179211.2|179081.2|179211.6|179081.6|179211.6|179081.6|179211.2|179081.2|2
1726100580000|2024-09-12 00:23:00|179210.6|179080.6|179220.1|179090.1|179244.9|179114.9|179204.4|179074.4|18
1726100590000|2024-09-12 00:23:10|179220.3|179090.3|179216.4|179086.4|179220.3|179090.3|179216.3|179086.3|9
1726100600000|2024-09-12 00:23:20|179216.9|179086.9|179214.9|179084.9|179219.7|179089.7|179214.7|179084.7|11
1726100610000|2024-09-12 00:23:30|179216.9|179086.9|179202.3|179072.3|179216.9|179086.9|179202.3|179072.3|3
1726100620000|2024-09-12 00:23:40|179200.6|179070.6|179212.6|179082.6|179212.6|179082.6|179199.6|179069.6|9
1726100630000|2024-09-12 00:23:50|179203.7|179073.7|179202.3|179072.3|179203.7|179073.7|179202.3|179072.3|2
1726100640000|2024-09-12 00:24:00|179201.4|179071.4|179216.8|179086.8|179216.8|179086.8|179201.4|179071.4|4
1726100650000|2024-09-12 00:24:10|179217.4|179087.4|179218.4|179088.4|179220.6|179090.6|179217.4|179087.4|3
1726100660000|2024-09-12 00:24:20|179215.7|179085.7|179215.7|179085.7|179218.6|179088.6|179215.7|179085.7|4
1726100670000|2024-09-12 00:24:30|179204.6|179074.6|179204.6|179074.6|179204.6|179074.6|179204.6|179074.6|1
1726100680000|2024-09-12 00:24:40|179202.6|179072.6|179206|179076|179206|179076|179202.6|179072.6|2
1726100690000|2024-09-12 00:24:50|179207.4|179077.4|179218.8|179088.8|179218.8|179088.8|179207.4|179077.4|3
1726100700000|2024-09-12 00:25:00|179217.4|179087.4|179219.3|179089.3|179220.9|179090.9|179216.9|179086.9|18
1726100710000|2024-09-12 00:25:10|179219.8|179089.8|179220.2|179090.2|179220.3|179090.3|179217.1|179087.1|11
1726100720000|2024-09-12 00:25:20|179221.5|179091.5|179207.7|179077.7|179221.5|179091.5|179204|179074|13
1726100730000|2024-09-12 00:25:30|179207|179077|179206.5|179076.5|179207.9|179077.9|179206.5|179076.5|5
1726100740000|2024-09-12 00:25:40|179211.6|179081.6|179206.2|179076.2|179211.6|179081.6|179206.2|179076.2|2
1726100750000|2024-09-12 00:25:50|179222.6|179092.6|179222.6|179092.6|179222.6|179092.6|179222.6|179092.6|1
1726100760000|2024-09-12 00:26:00|179222.3|179092.3|179222.9|179092.9|179224.1|179094.1|179213.3|179083.3|9
1726100770000|2024-09-12 00:26:10|179224.6|179094.6|179226.5|179096.5|179226.5|179096.5|179218.4|179088.4|14
1726100780000|2024-09-12 00:26:20|179223.8|179093.8|179211.1|179081.1|179224.2|179094.2|179206.4|179076.4|6
1726100790000|2024-09-12 00:26:30|179209.9|179079.9|179205.7|179075.7|179209.9|179079.9|179205.7|179075.7|2
1726100800000|2024-09-12 00:26:40|179205.8|179075.8|179214.9|179084.9|179223.1|179093.1|179202.9|179072.9|23
1726100810000|2024-09-12 00:26:50|179222|179092|179222.5|179092.5|179222.6|179092.6|179215.3|179085.3|13
1726100820000|2024-09-12 00:27:00|179222.1|179092.1|179213.3|179083.3|179227.8|179097.8|179212.6|179082.6|20
1726100830000|2024-09-12 00:27:10|179217.1|179087.1|179220.4|179090.4|179226.4|179096.4|179211.7|179081.7|13
1726100840000|2024-09-12 00:27:20|179213.9|179083.9|179220.4|179090.4|179222.9|179092.9|179212.9|179082.9|23
1726100850000|2024-09-12 00:27:30|179221.2|179091.2|179216.7|179086.7|179226.3|179096.3|179214.3|179084.3|24
1726100860000|2024-09-12 00:27:40|179217.9|179087.9|179216.8|179086.8|179225.4|179095.4|179216.8|179086.8|9
1726100870000|2024-09-12 00:27:50|179224.5|179094.5|179217.9|179087.9|179224.5|179094.5|179214|179084|10
1726100880000|2024-09-12 00:28:00|179220.7|179090.7|179218.1|179088.1|179220.7|179090.7|179216.4|179086.4|10
1726100890000|2024-09-12 00:28:10|179219|179089|179216.4|179086.4|179221.1|179091.1|179216.4|179086.4|11
1726100900000|2024-09-12 00:28:20|179216.9|179086.9|179222.8|179092.8|179222.8|179092.8|179216.4|179086.4|12
1726100910000|2024-09-12 00:28:30|179208.4|179078.4|179208.4|179078.4|179208.4|179078.4|179208.4|179078.4|1
1726100920000|2024-09-12 00:28:40|179209.1|179079.1|179207.3|179077.3|179213.3|179083.3|179207.3|179077.3|5
1726100930000|2024-09-12 00:28:50|179210|179080|179218.4|179088.4|179221.5|179091.5|179206.5|179076.5|14
1726100940000|2024-09-12 00:29:00|179219.1|179089.1|179217.9|179087.9|179221.6|179091.6|179215.4|179085.4|14
1726100950000|2024-09-12 00:29:10|179222.2|179092.2|179219.7|179089.7|179223.7|179093.7|179216.2|179086.2|16
1726100960000|2024-09-12 00:29:20|179220.7|179090.7|179207.9|179077.9|179220.7|179090.7|179204.3|179074.3|8
1726100970000|2024-09-12 00:29:30|179206.4|179076.4|179200.2|179070.2|179206.4|179076.4|179200.2|179070.2|7
1726100980000|2024-09-12 00:29:40|179207.7|179077.7|179216.3|179086.3|179216.3|179086.3|179207.7|179077.7|4
1726100990000|2024-09-12 00:29:50|179214.7|179084.7|179211.3|179081.3|179216.6|179086.6|179209.5|179079.5|9
1726101000000|2024-09-12 00:30:00|179210.5|179080.5|179207.9|179077.9|179210.5|179080.5|179207.9|179077.9|5
1726101010000|2024-09-12 00:30:10|179207|179077|179207|179077|179207|179077|179207|179077|1
1726101020000|2024-09-12 00:30:20|179208|179078|179198.7|179068.7|179208.6|179078.6|179198.7|179068.7|3
1726101030000|2024-09-12 00:30:30|179197.9|179067.9|179196.2|179066.2|179207|179077|179196.2|179066.2|4
1726101040000|2024-09-12 00:30:40|179196.3|179066.3|179196.5|179066.5|179196.5|179066.5|179192|179062|3
1726101050000|2024-09-12 00:30:50|179206.1|179076.1|179205.1|179075.1|179208.5|179078.5|179205.1|179075.1|3
1726101060000|2024-09-12 00:31:00|179203.6|179073.6|179209.6|179079.6|179209.6|179079.6|179203.6|179073.6|4
1726101070000|2024-09-12 00:31:10|179208.1|179078.1|179206.3|179076.3|179208.8|179078.8|179206.3|179076.3|4
1726101080000|2024-09-12 00:31:20|179197.8|179067.8|179201.1|179071.1|179201.1|179071.1|179197.8|179067.8|2
1726101090000|2024-09-12 00:31:30|179201.2|179071.2|179201.9|179071.9|179205.2|179075.2|179199|179069|6
1726101100000|2024-09-12 00:31:40|179212.7|179082.7|179216.5|179086.5|179216.5|179086.5|179212.7|179082.7|3
1726101110000|2024-09-12 00:31:50|179215.8|179085.8|179215.3|179085.3|179215.8|179085.8|179214.5|179084.5|3
1726101120000|2024-09-12 00:32:00|179205.1|179075.1|179217.6|179087.6|179217.6|179087.6|179205.1|179075.1|5
1726101130000|2024-09-12 00:32:10|179216.4|179086.4|179216.4|179086.4|179216.4|179086.4|179216.4|179086.4|1
1726101140000|2024-09-12 00:32:20|179214.8|179084.8|179216.9|179086.9|179218.2|179088.2|179214.8|179084.8|3
1726101150000|2024-09-12 00:32:30|179208.3|179078.3|179205.7|179075.7|179208.3|179078.3|179203.7|179073.7|3
1726101160000|2024-09-12 00:32:40|179203.8|179073.8|179208.3|179078.3|179208.3|179078.3|179203.8|179073.8|2
1726101170000|2024-09-12 00:32:50|179209|179079|179209|179079|179209|179079|179209|179079|1
1726101180000|2024-09-12 00:33:00|179206.2|179076.2|179208.2|179078.2|179208.2|179078.2|179206.2|179076.2|2
1726101200000|2024-09-12 00:33:20|179204.7|179074.7|179207.1|179077.1|179217.7|179087.7|179204.7|179074.7|5
1726101210000|2024-09-12 00:33:30|179203.2|179073.2|179203.2|179073.2|179206.5|179076.5|179203.2|179073.2|3
1726101220000|2024-09-12 00:33:40|179206.2|179076.2|179206.2|179076.2|179206.2|179076.2|179206.2|179076.2|1
1726101230000|2024-09-12 00:33:50|179215.3|179085.3|179215.3|179085.3|179215.3|179085.3|179215.3|179085.3|1
1726101240000|2024-09-12 00:34:00|179217.8|179087.8|179215.6|179085.6|179217.8|179087.8|179215.6|179085.6|2
1726101260000|2024-09-12 00:34:20|179203|179073|179203.5|179073.5|179205|179075|179203|179073|3
1726101270000|2024-09-12 00:34:30|179205.8|179075.8|179207.2|179077.2|179210.6|179080.6|179205.8|179075.8|4
1726101280000|2024-09-12 00:34:40|179217.2|179087.2|179215.9|179085.9|179217.2|179087.2|179215.9|179085.9|2
1726101290000|2024-09-12 00:34:50|179217.1|179087.1|179219.8|179089.8|179221|179091|179217.1|179087.1|8
1726101310000|2024-09-12 00:35:10|179217.2|179087.2|179208.6|179078.6|179217.2|179087.2|179205.4|179075.4|4
1726101320000|2024-09-12 00:35:20|179205.2|179075.2|179207.1|179077.1|179207.1|179077.1|179205.2|179075.2|2
1726101330000|2024-09-12 00:35:30|179205.1|179075.1|179208.2|179078.2|179208.2|179078.2|179205.1|179075.1|2
1726101340000|2024-09-12 00:35:40|179217.2|179087.2|179217.1|179087.1|179217.2|179087.2|179215.8|179085.8|3
1726101350000|2024-09-12 00:35:50|179216.3|179086.3|179216.8|179086.8|179216.8|179086.8|179215.1|179085.1|3
1726101360000|2024-09-12 00:36:00|179222.2|179092.2|179221.1|179091.1|179222.2|179092.2|179220.3|179090.3|3
1726101370000|2024-09-12 00:36:10|179216.4|179086.4|179215.2|179085.2|179216.4|179086.4|179215.2|179085.2|2
1726101380000|2024-09-12 00:36:20|179217|179087|179213.6|179083.6|179217|179087|179212.3|179082.3|4
1726101390000|2024-09-12 00:36:30|179206.1|179076.1|179217.3|179087.3|179217.3|179087.3|179206.1|179076.1|3
1726101400000|2024-09-12 00:36:40|179216.6|179086.6|179216.6|179086.6|179216.6|179086.6|179216.6|179086.6|1
1726101410000|2024-09-12 00:36:50|179217.4|179087.4|179217.4|179087.4|179217.4|179087.4|179217.4|179087.4|1
1726101420000|2024-09-12 00:37:00|179216.2|179086.2|179216.7|179086.7|179221.3|179091.3|179216.2|179086.2|3
1726101430000|2024-09-12 00:37:10|179215.3|179085.3|179215.3|179085.3|179215.3|179085.3|179215.3|179085.3|1
1726101440000|2024-09-12 00:37:20|179214|179084|179214.1|179084.1|179214.1|179084.1|179214|179084|2
1726101450000|2024-09-12 00:37:30|179219.6|179089.6|179232.5|179102.5|179240.2|179110.2|179219.6|179089.6|10
1726101460000|2024-09-12 00:37:40|179233.2|179103.2|179234.3|179104.3|179235.8|179105.8|179233.1|179103.1|14
1726101470000|2024-09-12 00:37:50|179233.5|179103.5|179235.1|179105.1|179235.3|179105.3|179232.9|179102.9|17
1726101480000|2024-09-12 00:38:00|179236.5|179106.5|179223.5|179093.5|179236.5|179106.5|179223.1|179093.1|16
1726101490000|2024-09-12 00:38:10|179222.3|179092.3|179226.1|179096.1|179229.2|179099.2|179222.3|179092.3|10
1726101500000|2024-09-12 00:38:20|179227.2|179097.2|179243.2|179113.2|179243.7|179113.7|179225.8|179095.8|8
1726101510000|2024-09-12 00:38:30|179242.1|179112.1|179242.6|179112.6|179243.1|179113.1|179241.9|179111.9|4
1726101520000|2024-09-12 00:38:40|179241.1|179111.1|179229.3|179099.3|179242.4|179112.4|179224.3|179094.3|21
1726101530000|2024-09-12 00:38:50|179228.7|179098.7|179235.3|179105.3|179236.5|179106.5|179228.7|179098.7|8
1726101540000|2024-09-12 00:39:00|179235.2|179105.2|179235.2|179105.2|179235.2|179105.2|179235.2|179105.2|1
1726101550000|2024-09-12 00:39:10|179236.8|179106.8|179236.1|179106.1|179236.8|179106.8|179235.6|179105.6|4
1726101560000|2024-09-12 00:39:20|179231.8|179101.8|179226.3|179096.3|179232.9|179102.9|179224.1|179094.1|5
1726101570000|2024-09-12 00:39:30|179227.5|179097.5|179228.9|179098.9|179230|179100|179227.5|179097.5|6
1726101580000|2024-09-12 00:39:40|179234.7|179104.7|179234.3|179104.3|179234.7|179104.7|179233.4|179103.4|3
1726101590000|2024-09-12 00:39:50|179235.5|179105.5|179237.5|179107.5|179237.5|179107.5|179234.8|179104.8|4
1726101600000|2024-09-12 00:40:00|179236|179106|179235.2|179105.2|179236.8|179106.8|179233.7|179103.7|8
1726101610000|2024-09-12 00:40:10|179236.4|179106.4|179230.2|179100.2|179236.8|179106.8|179229.6|179099.6|13
1726101620000|2024-09-12 00:40:20|179230.3|179100.3|179236.1|179106.1|179236.1|179106.1|179228.9|179098.9|7
1726101630000|2024-09-12 00:40:30|179234.4|179104.4|179235.5|179105.5|179235.7|179105.7|179234|179104|15
1726101640000|2024-09-12 00:40:40|179234|179104|179235.9|179105.9|179237.9|179107.9|179234|179104|13
1726101650000|2024-09-12 00:40:50|179234.7|179104.7|179234.5|179104.5|179236.3|179106.3|179231.8|179101.8|15
1726101660000|2024-09-12 00:41:00|179235|179105|179232.2|179102.2|179235.2|179105.2|179228.1|179098.1|16
1726101670000|2024-09-12 00:41:10|179231.6|179101.6|179232.7|179102.7|179233.9|179103.9|179224.3|179094.3|24
1726101680000|2024-09-12 00:41:20|179234.7|179104.7|179232.1|179102.1|179234.7|179104.7|179232.1|179102.1|7
1726101690000|2024-09-12 00:41:30|179232.5|179102.5|179235.3|179105.3|179235.3|179105.3|179232.5|179102.5|19
1726101700000|2024-09-12 00:41:40|179235.9|179105.9|179228.7|179098.7|179235.9|179105.9|179226.4|179096.4|8
1726101710000|2024-09-12 00:41:50|179226|179096|179229.5|179099.5|179232.2|179102.2|179225.8|179095.8|15
1726101720000|2024-09-12 00:42:00|179232.6|179102.6|179246.1|179116.1|179246.7|179116.7|179232.6|179102.6|15
1726101730000|2024-09-12 00:42:10|179244.8|179114.8|179251.9|179121.9|179262.5|179132.5|179244.8|179114.8|16
1726101740000|2024-09-12 00:42:20|179251.2|179121.2|179247.7|179117.7|179253.9|179123.9|179246.1|179116.1|12
1726101750000|2024-09-12 00:42:30|179249.6|179119.6|179249.1|179119.1|179249.6|179119.6|179247.5|179117.5|11
1726101760000|2024-09-12 00:42:40|179247.7|179117.7|179240.7|179110.7|179247.7|179117.7|179240.2|179110.2|6
1726101770000|2024-09-12 00:42:50|179244.7|179114.7|179243.2|179113.2|179244.7|179114.7|179240.9|179110.9|3
1726101780000|2024-09-12 00:43:00|179240|179110|179248.5|179118.5|179248.5|179118.5|179240|179110|6
1726101790000|2024-09-12 00:43:10|179253|179123|179253|179123|179253|179123|179253|179123|1
1726101810000|2024-09-12 00:43:30|179249.7|179119.7|179250.4|179120.4|179254|179124|179249.7|179119.7|6
1726101820000|2024-09-12 00:43:40|179251.3|179121.3|179246|179116|179251.3|179121.3|179246|179116|2
1726101830000|2024-09-12 00:43:50|179250.7|179120.7|179247.4|179117.4|179250.7|179120.7|179247.4|179117.4|2
1726101840000|2024-09-12 00:44:00|179245.6|179115.6|179243.2|179113.2|179245.6|179115.6|179239.9|179109.9|9
1726101860000|2024-09-12 00:44:20|179246.6|179116.6|179246.6|179116.6|179246.6|179116.6|179246.6|179116.6|1
1726101880000|2024-09-12 00:44:40|179248.7|179118.7|179243.2|179113.2|179248.7|179118.7|179243.2|179113.2|3
1726101890000|2024-09-12 00:44:50|179235|179105|179235|179105|179235|179105|179235|179105|1
1726101900000|2024-09-12 00:45:00|179230.7|179100.7|179238.2|179108.2|179239.2|179109.2|179227.8|179097.8|9
1726101910000|2024-09-12 00:45:10|179240.3|179110.3|179281.5|179151.5|179281.5|179151.5|179240.3|179110.3|4
1726101920000|2024-09-12 00:45:20|179279.6|179149.6|179281.9|179151.9|179281.9|179151.9|179276.2|179146.2|5
1726101930000|2024-09-12 00:45:30|179279.2|179149.2|179279.5|179149.5|179282.3|179152.3|179279.2|179149.2|7
1726101940000|2024-09-12 00:45:40|179281.9|179151.9|179280|179150|179282.2|179152.2|179279.8|179149.8|8
1726101950000|2024-09-12 00:45:50|179282.5|179152.5|179283.1|179153.1|179283.2|179153.2|179280.4|179150.4|5
1726101960000|2024-09-12 00:46:00|179285.3|179155.3|179279.5|179149.5|179285.8|179155.8|179277.7|179147.7|11
1726101970000|2024-09-12 00:46:10|179278.5|179148.5|179295.1|179165.1|179306|179176|179271.8|179141.8|13
1726101980000|2024-09-12 00:46:20|179307.2|179177.2|179295.1|179165.1|179307.2|179177.2|179295.1|179165.1|4
1726101990000|2024-09-12 00:46:30|179296|179166|179296|179166|179296|179166|179296|179166|1
1726102000000|2024-09-12 00:46:40|179295.6|179165.6|179313|179183|179313|179183|179295.6|179165.6|4
1726102010000|2024-09-12 00:46:50|179312|179182|179301.8|179171.8|179312|179182|179301.2|179171.2|3
1726102020000|2024-09-12 00:47:00|179298.4|179168.4|179298.1|179168.1|179298.4|179168.4|179298.1|179168.1|2
1726102030000|2024-09-12 00:47:10|179299|179169|179299|179169|179299|179169|179299|179169|1
1726102040000|2024-09-12 00:47:20|179299.4|179169.4|179299.1|179169.1|179299.4|179169.4|179298|179168|6
1726102050000|2024-09-12 00:47:30|179298.7|179168.7|179299|179169|179299|179169|179298.7|179168.7|2
1726102060000|2024-09-12 00:47:40|179301.7|179171.7|179314.8|179184.8|179314.8|179184.8|179301.7|179171.7|4
1726102070000|2024-09-12 00:47:50|179314.1|179184.1|179314.3|179184.3|179314.3|179184.3|179312.6|179182.6|3
1726102080000|2024-09-12 00:48:00|179306.6|179176.6|179306.6|179176.6|179306.6|179176.6|179306.6|179176.6|1
1726102090000|2024-09-12 00:48:10|179306.9|179176.9|179314.5|179184.5|179314.5|179184.5|179306.9|179176.9|2
1726102100000|2024-09-12 00:48:20|179313.9|179183.9|179312.2|179182.2|179313.9|179183.9|179312.2|179182.2|3
1726102110000|2024-09-12 00:48:30|179313.3|179183.3|179313.3|179183.3|179313.3|179183.3|179305.9|179175.9|3
1726102120000|2024-09-12 00:48:40|179314.2|179184.2|179314.2|179184.2|179314.2|179184.2|179314.2|179184.2|1
1726102130000|2024-09-12 00:48:50|179314.9|179184.9|179362.6|179232.6|179374|179244|179314.9|179184.9|15
1726102140000|2024-09-12 00:49:00|179360.7|179230.7|179363.9|179233.9|179371.3|179241.3|179359|179229|18
1726102150000|2024-09-12 00:49:10|179366.9|179236.9|179365.7|179235.7|179379|179249|179364|179234|18
1726102160000|2024-09-12 00:49:20|179372.3|179242.3|179372.3|179242.3|179374.8|179244.8|179363.6|179233.6|19
1726102170000|2024-09-12 00:49:30|179372.2|179242.2|179375.3|179245.3|179375.3|179245.3|179370.1|179240.1|6
1726102180000|2024-09-12 00:49:40|179372.8|179242.8|179369.7|179239.7|179375.5|179245.5|179366.1|179236.1|20
1726102190000|2024-09-12 00:49:50|179373.5|179243.5|179377.4|179247.4|179377.4|179247.4|179373.5|179243.5|4
1726102200000|2024-09-12 00:50:00|179377.5|179247.5|179378|179248|179379.3|179249.3|179377.5|179247.5|3
1726102210000|2024-09-12 00:50:10|179374.5|179244.5|179375.7|179245.7|179377.2|179247.2|179374.1|179244.1|7
1726102220000|2024-09-12 00:50:20|179366|179236|179359.2|179229.2|179366.1|179236.1|179359.2|179229.2|7
1726102230000|2024-09-12 00:50:30|179360.4|179230.4|179334.9|179204.9|179360.4|179230.4|179334.1|179204.1|12
1726102240000|2024-09-12 00:50:40|179335.4|179205.4|179339.3|179209.3|179354.4|179224.4|179335|179205|13
1726102250000|2024-09-12 00:50:50|179340.7|179210.7|179352.9|179222.9|179352.9|179222.9|179334.6|179204.6|12
1726102260000|2024-09-12 00:51:00|179354.2|179224.2|179364.3|179234.3|179368.2|179238.2|179353|179223|20
1726102270000|2024-09-12 00:51:10|179361.8|179231.8|179357.1|179227.1|179369.7|179239.7|179357.1|179227.1|14
1726102280000|2024-09-12 00:51:20|179359.8|179229.8|179359.8|179229.8|179359.8|179229.8|179359.8|179229.8|1
1726102290000|2024-09-12 00:51:30|179361.4|179231.4|179359.6|179229.6|179363.7|179233.7|179359.6|179229.6|3
1726102300000|2024-09-12 00:51:40|179361|179231|179361.7|179231.7|179366.4|179236.4|179361|179231|12
1726102310000|2024-09-12 00:51:50|179364.3|179234.3|179365.3|179235.3|179365.3|179235.3|179357.4|179227.4|8
1726102320000|2024-09-12 00:52:00|179363|179233|179380.2|179250.2|179380.2|179250.2|179360.8|179230.8|8
1726102330000|2024-09-12 00:52:10|179381.3|179251.3|179381|179251|179382.6|179252.6|179381|179251|3
1726102340000|2024-09-12 00:52:20|179381.9|179251.9|179378.7|179248.7|179383|179253|179378.7|179248.7|6
1726102350000|2024-09-12 00:52:30|179375.2|179245.2|179359.7|179229.7|179375.2|179245.2|179348.7|179218.7|18
1726102360000|2024-09-12 00:52:40|179361.7|179231.7|179360.8|179230.8|179363.5|179233.5|179359.3|179229.3|6
1726102370000|2024-09-12 00:52:50|179362|179232|179363.7|179233.7|179364.8|179234.8|179357.7|179227.7|10
1726102380000|2024-09-12 00:53:00|179364.7|179234.7|179374.6|179244.6|179374.6|179244.6|179364.7|179234.7|7
1726102390000|2024-09-12 00:53:10|179369.1|179239.1|179371.3|179241.3|179371.3|179241.3|179369.1|179239.1|3
1726102400000|2024-09-12 00:53:20|179369.3|179239.3|179369.3|179239.3|179369.3|179239.3|179369.3|179239.3|1
1726102410000|2024-09-12 00:53:30|179370|179240|179375.6|179245.6|179375.6|179245.6|179356.3|179226.3|7
1726102420000|2024-09-12 00:53:40|179378|179248|179379.1|179249.1|179379.1|179249.1|179378|179248|2
1726102430000|2024-09-12 00:53:50|179380|179250|179369.9|179239.9|179380.2|179250.2|179369.9|179239.9|6
1726102440000|2024-09-12 00:54:00|179367.7|179237.7|179372.2|179242.2|179372.2|179242.2|179363.2|179233.2|9
1726102450000|2024-09-12 00:54:10|179368.9|179238.9|179369.6|179239.6|179370.4|179240.4|179368.9|179238.9|7
1726102460000|2024-09-12 00:54:20|179366.1|179236.1|179410.2|179280.2|179417.9|179287.9|179366.1|179236.1|5
1726102470000|2024-09-12 00:54:30|179411.7|179281.7|179412.2|179282.2|179420.7|179290.7|179411.7|179281.7|8
1726102480000|2024-09-12 00:54:40|179416.7|179286.7|179460.1|179330.1|179480|179350|179416.7|179286.7|19
1726102490000|2024-09-12 00:54:50|179459.6|179329.6|179494.7|179364.7|179498.2|179368.2|179459.6|179329.6|19
1726102500000|2024-09-12 00:55:00|179493.1|179363.1|179491.5|179361.5|179493.1|179363.1|179484.7|179354.7|9
1726102510000|2024-09-12 00:55:10|179491.8|179361.8|179487.3|179357.3|179492.1|179362.1|179451.3|179321.3|15
1726102520000|2024-09-12 00:55:20|179485.9|179355.9|179480.1|179350.1|179486.3|179356.3|179479|179349|22
1726102530000|2024-09-12 00:55:30|179479.2|179349.2|179472.7|179342.7|179479.2|179349.2|179471.6|179341.6|16
1726102540000|2024-09-12 00:55:40|179471.8|179341.8|179450.3|179320.3|179477.1|179347.1|179450.3|179320.3|7
1726102550000|2024-09-12 00:55:50|179450.8|179320.8|179449.7|179319.7|179450.8|179320.8|179449.3|179319.3|7
1726102560000|2024-09-12 00:56:00|179449.3|179319.3|179435.8|179305.8|179450.3|179320.3|179421.3|179291.3|15
1726102570000|2024-09-12 00:56:10|179435.3|179305.3|179357.2|179227.2|179435.3|179305.3|179357.2|179227.2|12
1726102580000|2024-09-12 00:56:20|179370.3|179240.3|179371.2|179241.2|179371.2|179241.2|179356.1|179226.1|9
1726102590000|2024-09-12 00:56:30|179368.5|179238.5|179386.5|179256.5|179428.4|179257|179312.6|179182.6|27
1726102600000|2024-09-12 00:56:40|179428.3|179224.1|179375.6|179245.6|179428.3|179264|179375.6|179223.9|15
1726102610000|2024-09-12 00:56:50|179382.6|179252.6|179379.2|179249.2|179383.3|179253.3|179374.7|179244.7|17
1726102620000|2024-09-12 00:57:00|179380.9|179250.9|179380.4|179250.4|179381.7|179251.7|179379.2|179249.2|11
1726102630000|2024-09-12 00:57:10|179380.3|179250.3|179380.8|179250.8|179385.8|179255.8|179380.3|179250.3|7
1726102640000|2024-09-12 00:57:20|179380|179250|179379.1|179249.1|179383.7|179253.7|179375.2|179245.2|13
1726102650000|2024-09-12 00:57:30|179380.5|179250.5|179382.2|179252.2|179385.6|179255.6|179380.5|179250.5|9
1726102660000|2024-09-12 00:57:40|179386.9|179256.9|179399.6|179269.6|179403.8|179273.8|179386.9|179256.9|15
1726102670000|2024-09-12 00:57:50|179397.5|179267.5|179399.4|179269.4|179402.8|179272.8|179391|179261|13
1726102690000|2024-09-12 00:58:10|179404.6|179274.6|179402|179272|179404.6|179274.6|179398|179268|6
1726102700000|2024-09-12 00:58:20|179400.1|179270.1|179398.3|179268.3|179400.1|179270.1|179397.7|179267.7|4
1726102720000|2024-09-12 00:58:40|179398|179268|179397|179267|179398|179268|179397|179267|2
1726102730000|2024-09-12 00:58:50|179398.2|179268.2|179401.8|179271.8|179401.8|179271.8|179398.2|179268.2|2
1726102740000|2024-09-12 00:59:00|179403.6|179273.6|179405.9|179275.9|179405.9|179275.9|179403.6|179273.6|2
1726102750000|2024-09-12 00:59:10|179396.1|179266.1|179403.8|179273.8|179403.8|179273.8|179396.1|179266.1|2
1726102760000|2024-09-12 00:59:20|179405.5|179275.5|179405|179275|179405.5|179275.5|179397.2|179267.2|12
1726102770000|2024-09-12 00:59:30|179403.6|179273.6|179403.2|179273.2|179405|179275|179401.9|179271.9|12
1726102780000|2024-09-12 00:59:40|179402|179272|179405.1|179275.1|179405.1|179275.1|179401.8|179271.8|6
1726102790000|2024-09-12 00:59:50|179403.7|179273.7|179401.7|179271.7|179405.3|179275.3|179400.7|179270.7|14
1726102800000|2024-09-12 01:00:00|179400.7|179270.7|179391.9|179261.9|179403.6|179273.6|179391.9|179261.9|19
1726102810000|2024-09-12 01:00:10|179391.3|179261.3|179392.2|179262.2|179397.4|179267.4|179388.6|179258.6|15
1726102820000|2024-09-12 01:00:20|179392.8|179262.8|179393.7|179263.7|179396|179266|179387.8|179257.8|14
1726102830000|2024-09-12 01:00:30|179394.3|179264.3|179400.5|179270.5|179400.5|179270.5|179393.7|179263.7|6
1726102840000|2024-09-12 01:00:40|179401|179271|179398.6|179268.6|179401|179271|179395.6|179265.6|4
1726102850000|2024-09-12 01:00:50|179395.7|179265.7|179372|179242|179398.3|179268.3|179361|179231|6
1726102860000|2024-09-12 01:01:00|179368.8|179238.8|179366.1|179236.1|179369.3|179239.3|179365.4|179235.4|14
1726102870000|2024-09-12 01:01:10|179365.9|179235.9|179357.8|179227.8|179369.3|179239.3|179355.8|179225.8|16
1726102880000|2024-09-12 01:01:20|179357.4|179227.4|179271.9|179141.9|179366.8|179236.8|179271.9|179141.9|20
1726102890000|2024-09-12 01:01:30|179272.8|179142.8|179294.3|179164.3|179299.5|179169.5|179272.8|179142.8|18
1726102900000|2024-09-12 01:01:40|179292.5|179162.5|179309.2|179179.2|179319.5|179189.5|179292.5|179162.5|12
1726102910000|2024-09-12 01:01:50|179318.2|179188.2|179317|179187|179320.5|179190.5|179293.6|179163.6|24
1726102920000|2024-09-12 01:02:00|179316.2|179186.2|179319.1|179189.1|179319.1|179189.1|179295.2|179165.2|21
1726102930000|2024-09-12 01:02:10|179320.2|179190.2|179311.1|179181.1|179323.2|179193.2|179311|179181|10
1726102940000|2024-09-12 01:02:20|179309.4|179179.4|179307.6|179177.6|179322.2|179192.2|179302.1|179172.1|23
1726102950000|2024-09-12 01:02:30|179301.6|179171.6|179307.2|179177.2|179315.8|179185.8|179301.6|179171.6|14
1726102960000|2024-09-12 01:02:40|179307.3|179177.3|179307.3|179177.3|179307.3|179177.3|179307.3|179177.3|1
1726102970000|2024-09-12 01:02:50|179306.8|179176.8|179303.6|179173.6|179306.8|179176.8|179303|179173|4
1726102980000|2024-09-12 01:03:00|179308.2|179178.2|179314|179184|179314|179184|179304.5|179174.5|12
1726102990000|2024-09-12 01:03:10|179325.2|179195.2|179299.8|179169.8|179326.6|179196.6|179292.5|179162.5|17
1726103000000|2024-09-12 01:03:20|179302|179172|179302|179172|179302|179172|179302|179172|1
1726103010000|2024-09-12 01:03:30|179306|179176|179313.6|179183.6|179321|179191|179302|179172|29
1726103020000|2024-09-12 01:03:40|179315.3|179185.3|179313.6|179183.6|179322.6|179192.6|179306.4|179176.4|15
1726103040000|2024-09-12 01:04:00|179306|179176|179306|179176|179306|179176|179306|179176|1
1726103050000|2024-09-12 01:04:10|179311.8|179181.8|179309|179179|179314.7|179184.7|179307|179177|5
1726103060000|2024-09-12 01:04:20|179308.8|179178.8|179311.5|179181.5|179313|179183|179307.9|179177.9|6
1726103070000|2024-09-12 01:04:30|179305.4|179175.4|179309.9|179179.9|179309.9|179179.9|179304.6|179174.6|5
1726103080000|2024-09-12 01:04:40|179313.3|179183.3|179332.2|179202.2|179332.2|179202.2|179310.7|179180.7|7
1726103090000|2024-09-12 01:04:50|179332.1|179202.1|179320.7|179190.7|179332.1|179202.1|179320.7|179190.7|7
1726103100000|2024-09-12 01:05:00|179320|179190|179316.5|179186.5|179331.9|179201.9|179316.1|179186.1|19
1726103110000|2024-09-12 01:05:10|179316.4|179186.4|179313.9|179183.9|179323|179193|179301.6|179171.6|12
1726103120000|2024-09-12 01:05:20|179312.8|179182.8|179314.5|179184.5|179314.5|179184.5|179312.8|179182.8|2
1726103130000|2024-09-12 01:05:30|179307.7|179177.7|179312.7|179182.7|179312.7|179182.7|179303.6|179173.6|4
1726103140000|2024-09-12 01:05:40|179322.6|179192.6|179312.1|179182.1|179322.6|179192.6|179312.1|179182.1|2
1726103150000|2024-09-12 01:05:50|179308.9|179178.9|179311.4|179181.4|179312.3|179182.3|179307.4|179177.4|4
1726103160000|2024-09-12 01:06:00|179323.5|179193.5|179315.8|179185.8|179323.5|179193.5|179315.8|179185.8|4
1726103170000|2024-09-12 01:06:10|179315.1|179185.1|179305.1|179175.1|179315.1|179185.1|179305.1|179175.1|3
1726103180000|2024-09-12 01:06:20|179314.2|179184.2|179311.3|179181.3|179314.2|179184.2|179306.5|179176.5|4
1726103190000|2024-09-12 01:06:30|179305.9|179175.9|179321.7|179191.7|179321.7|179191.7|179305.9|179175.9|6
1726103200000|2024-09-12 01:06:40|179322.6|179192.6|179324.1|179194.1|179324.1|179194.1|179319.1|179189.1|4
1726103210000|2024-09-12 01:06:50|179328.4|179198.4|179321.9|179191.9|179328.4|179198.4|179321.9|179191.9|6
1726103220000|2024-09-12 01:07:00|179322.7|179192.7|179322.4|179192.4|179322.7|179192.7|179322.4|179192.4|2
1726103230000|2024-09-12 01:07:10|179320|179190|179321.6|179191.6|179321.6|179191.6|179320|179190|2
1726103240000|2024-09-12 01:07:20|179328.9|179198.9|179327.2|179197.2|179328.9|179198.9|179327.2|179197.2|3
1726103250000|2024-09-12 01:07:30|179327.3|179197.3|179327.3|179197.3|179327.3|179197.3|179327.3|179197.3|1
1726103260000|2024-09-12 01:07:40|179331|179201|179324.7|179194.7|179331|179201|179312.7|179182.7|17
1726103270000|2024-09-12 01:07:50|179321.1|179191.1|179315.9|179185.9|179324.7|179194.7|179315.9|179185.9|4
1726103280000|2024-09-12 01:08:00|179316.9|179186.9|179314.2|179184.2|179325.4|179195.4|179313.5|179183.5|9
1726103290000|2024-09-12 01:08:10|179318|179188|179325.8|179195.8|179325.8|179195.8|179316.2|179186.2|3
1726103300000|2024-09-12 01:08:20|179322.6|179192.6|179322.6|179192.6|179322.6|179192.6|179322.6|179192.6|1
1726103310000|2024-09-12 01:08:30|179324.8|179194.8|179323.6|179193.6|179326.1|179196.1|179322.5|179192.5|7
1726103320000|2024-09-12 01:08:40|179319|179189|179245.2|179115.2|179319.6|179189.6|179245.2|179115.2|12
1726103330000|2024-09-12 01:08:50|179244.5|179114.5|179245.3|179115.3|179245.3|179115.3|179243.8|179113.8|3
1726103340000|2024-09-12 01:09:00|179245.7|179115.7|179244.3|179114.3|179245.7|179115.7|179244.3|179114.3|4
1726103350000|2024-09-12 01:09:10|179248.2|179118.2|179246.9|179116.9|179248.2|179118.2|179246.9|179116.9|2
1726103360000|2024-09-12 01:09:20|179252.8|179122.8|179247.3|179117.3|179253.2|179123.2|179246.9|179116.9|13
1726103370000|2024-09-12 01:09:30|179248|179118|179244|179114|179253.7|179123.7|179244|179114|10
1726103380000|2024-09-12 01:09:40|179248.1|179118.1|179247.1|179117.1|179248.1|179118.1|179243.4|179113.4|8
1726103390000|2024-09-12 01:09:50|179243.4|179113.4|179243.6|179113.6|179243.6|179113.6|179243.4|179113.4|2
1726103400000|2024-09-12 01:10:00|179247.3|179117.3|179252.3|179122.3|179252.3|179122.3|179246.9|179116.9|4
1726103410000|2024-09-12 01:10:10|179252.9|179122.9|179252.9|179122.9|179252.9|179122.9|179247.6|179117.6|7
1726103420000|2024-09-12 01:10:20|179247.6|179117.6|179262|179132|179262.8|179132.8|179247.6|179117.6|7
1726103430000|2024-09-12 01:10:30|179263|179133|179255.4|179125.4|179263|179133|179254.7|179124.7|13
1726103440000|2024-09-12 01:10:40|179260.2|179130.2|179256.3|179126.3|179260.2|179130.2|179254.3|179124.3|12
1726103450000|2024-09-12 01:10:50|179256|179126|179255.3|179125.3|179257.3|179127.3|179254.1|179124.1|20
1726103460000|2024-09-12 01:11:00|179256.5|179126.5|179254.6|179124.6|179257|179127|179254.6|179124.6|6
1726103470000|2024-09-12 01:11:10|179260.6|179130.6|179260.9|179130.9|179262.7|179132.7|179260.6|179130.6|3
1726103480000|2024-09-12 01:11:20|179261.8|179131.8|179262.3|179132.3|179263.1|179133.1|179259.7|179129.7|12
1726103490000|2024-09-12 01:11:30|179262.7|179132.7|179255.1|179125.1|179262.7|179132.7|179255.1|179125.1|5
1726103500000|2024-09-12 01:11:40|179256|179126|179256|179126|179256|179126|179254.6|179124.6|3
1726103510000|2024-09-12 01:11:50|179255.3|179125.3|179257.2|179127.2|179257.2|179127.2|179253.7|179123.7|5
1726103520000|2024-09-12 01:12:00|179257.1|179127.1|179263.3|179133.3|179263.3|179133.3|179256.3|179126.3|3
1726103530000|2024-09-12 01:12:10|179262.9|179132.9|179262.9|179132.9|179262.9|179132.9|179262.6|179132.6|3
1726103540000|2024-09-12 01:12:20|179262.8|179132.8|179262.4|179132.4|179262.8|179132.8|179262.4|179132.4|2
1726103550000|2024-09-12 01:12:30|179255.5|179125.5|179256.2|179126.2|179256.9|179126.9|179254.5|179124.5|9
1726103560000|2024-09-12 01:12:40|179255.3|179125.3|179256.2|179126.2|179256.2|179126.2|179255.3|179125.3|2
1726103580000|2024-09-12 01:13:00|179257.3|179127.3|179261.9|179131.9|179265.5|179135.5|179257.3|179127.3|15
1726103590000|2024-09-12 01:13:10|179247.9|179117.9|179256.2|179126.2|179258|179128|179247.6|179117.6|13
1726103600000|2024-09-12 01:13:20|179253.5|179123.5|179256.6|179126.6|179256.9|179126.9|179247.9|179117.9|12
1726103610000|2024-09-12 01:13:30|179254|179124|179252.7|179122.7|179255.5|179125.5|179251.1|179121.1|9
1726103620000|2024-09-12 01:13:40|179258.4|179128.4|179258.8|179128.8|179259.6|179129.6|179258.4|179128.4|10
1726103630000|2024-09-12 01:13:50|179259.4|179129.4|179257.8|179127.8|179259.4|179129.4|179257.8|179127.8|3
1726103640000|2024-09-12 01:14:00|179258.8|179128.8|179252.3|179122.3|179258.8|179128.8|179251|179121|4
1726103650000|2024-09-12 01:14:10|179251.6|179121.6|179257.8|179127.8|179260.6|179130.6|179251.6|179121.6|13
1726103660000|2024-09-12 01:14:20|179259.6|179129.6|179252.4|179122.4|179261.1|179131.1|179249.5|179119.5|12
1726103670000|2024-09-12 01:14:30|179251|179121|179253.3|179123.3|179254.6|179124.6|179251|179121|13
1726103680000|2024-09-12 01:14:40|179252.1|179122.1|179259.2|179129.2|179259.2|179129.2|179252.1|179122.1|4
1726103690000|2024-09-12 01:14:50|179258.6|179128.6|179255.1|179125.1|179258.6|179128.6|179252.5|179122.5|3
1726103700000|2024-09-12 01:15:00|179255.3|179125.3|179252.9|179122.9|179256.1|179126.1|179252.9|179122.9|4
1726103710000|2024-09-12 01:15:10|179255.4|179125.4|179254|179124|179255.4|179125.4|179254|179124|3
1726103720000|2024-09-12 01:15:20|179261.3|179131.3|179262.3|179132.3|179262.3|179132.3|179261.3|179131.3|2
1726103730000|2024-09-12 01:15:30|179261.7|179131.7|179262.7|179132.7|179263.2|179133.2|179261.7|179131.7|4
1726103740000|2024-09-12 01:15:40|179256.3|179126.3|179256|179126|179256.3|179126.3|179256|179126|2
1726103750000|2024-09-12 01:15:50|179255.3|179125.3|179255.2|179125.2|179255.3|179125.3|179255.2|179125.2|2
1726103760000|2024-09-12 01:16:00|179257|179127|179254|179124|179257|179127|179250.7|179120.7|17
1726103770000|2024-09-12 01:16:10|179253.7|179123.7|179252.1|179122.1|179253.7|179123.7|179251.4|179121.4|10
1726103780000|2024-09-12 01:16:20|179250.6|179120.6|179251.6|179121.6|179252.6|179122.6|179250.6|179120.6|6
1726103790000|2024-09-12 01:16:30|179252.7|179122.7|179256.7|179126.7|179256.7|179126.7|179250.5|179120.5|8
1726103800000|2024-09-12 01:16:40|179255.9|179125.9|179259.9|179129.9|179259.9|179129.9|179255.9|179125.9|5
1726103810000|2024-09-12 01:16:50|179258.6|179128.6|179258.6|179128.6|179258.6|179128.6|179258.6|179128.6|1
1726103820000|2024-09-12 01:17:00|179259.6|179129.6|179251.1|179121.1|179259.6|179129.6|179250.2|179120.2|5
1726103830000|2024-09-12 01:17:10|179250.2|179120.2|179250.9|179120.9|179252|179122|179250.2|179120.2|4
1726103840000|2024-09-12 01:17:20|179250.4|179120.4|179250.4|179120.4|179250.4|179120.4|179250.4|179120.4|1
1726103850000|2024-09-12 01:17:30|179250.9|179120.9|179260.5|179130.5|179260.5|179130.5|179250.9|179120.9|4
1726103860000|2024-09-12 01:17:40|179259.8|179129.8|179257.5|179127.5|179262.7|179132.7|179253.5|179123.5|10
1726103870000|2024-09-12 01:17:50|179253.5|179123.5|179251.7|179121.7|179253.5|179123.5|179251.7|179121.7|3
1726103880000|2024-09-12 01:18:00|179252.1|179122.1|179252.1|179122.1|179252.9|179122.9|179252.1|179122.1|6
1726103890000|2024-09-12 01:18:10|179253.3|179123.3|179250.5|179120.5|179258.3|179128.3|179250.1|179120.1|24
1726103900000|2024-09-12 01:18:20|179251.3|179121.3|179248.9|179118.9|179252.1|179122.1|179236.9|179106.9|11
1726103910000|2024-09-12 01:18:30|179249.4|179119.4|179256.8|179126.8|179266.7|179136.7|179248.1|179118.1|12
1726103920000|2024-09-12 01:18:40|179259.6|179129.6|179256|179126|179259.6|179129.6|179256|179126|3
1726103930000|2024-09-12 01:18:50|179255.4|179125.4|179254.9|179124.9|179255.7|179125.7|179254.9|179124.9|4
1726103940000|2024-09-12 01:19:00|179254|179124|179255.5|179125.5|179256.1|179126.1|179252|179122|6
1726103950000|2024-09-12 01:19:10|179266|179136|179250.8|179120.8|179266|179136|179238.4|179108.4|9
1726103960000|2024-09-12 01:19:20|179250.2|179120.2|179250.2|179120.2|179250.2|179120.2|179250.2|179120.2|1
1726103970000|2024-09-12 01:19:30|179250.1|179120.1|179251.2|179121.2|179251.2|179121.2|179250.1|179120.1|2
1726103980000|2024-09-12 01:19:40|179249.4|179119.4|179256.4|179126.4|179256.4|179126.4|179249.4|179119.4|3
1726103990000|2024-09-12 01:19:50|179257.1|179127.1|179256|179126|179257.1|179127.1|179256|179126|2
1726104000000|2024-09-12 01:20:00|179257|179127|179255.9|179125.9|179265.5|179135.5|179255.9|179125.9|3
1726104010000|2024-09-12 01:20:10|179251.9|179121.9|179251.9|179121.9|179251.9|179121.9|179251.9|179121.9|1
1726104040000|2024-09-12 01:20:40|179257|179127|179265.5|179135.5|179265.5|179135.5|179257|179127|2
1726104050000|2024-09-12 01:20:50|179257|179127|179257|179127|179257|179127|179257|179127|1
1726104060000|2024-09-12 01:21:00|179257.7|179127.7|179255.4|179125.4|179257.7|179127.7|179255.4|179125.4|2
1726104090000|2024-09-12 01:21:30|179257.7|179127.7|179257.7|179127.7|179257.7|179127.7|179257.7|179127.7|1
1726104100000|2024-09-12 01:21:40|179266.6|179136.6|179266.6|179136.6|179266.6|179136.6|179266.6|179136.6|1
1726104110000|2024-09-12 01:21:50|179265.5|179135.5|179256.6|179126.6|179266.5|179136.5|179256.6|179126.6|3
1726104130000|2024-09-12 01:22:10|179252.5|179122.5|179252.5|179122.5|179252.5|179122.5|179252.5|179122.5|1
1726104140000|2024-09-12 01:22:20|179251.9|179121.9|179252.6|179122.6|179252.6|179122.6|179251.9|179121.9|2
1726104150000|2024-09-12 01:22:30|179257.8|179127.8|179257.8|179127.8|179257.8|179127.8|179257.8|179127.8|1
1726104160000|2024-09-12 01:22:40|179266.7|179136.7|179266.7|179136.7|179266.7|179136.7|179266.7|179136.7|1
1726104170000|2024-09-12 01:22:50|179257.2|179127.2|179257.2|179127.2|179257.2|179127.2|179257.2|179127.2|1
1726104190000|2024-09-12 01:23:10|179252.9|179122.9|179252.9|179122.9|179252.9|179122.9|179252.9|179122.9|1
1726104200000|2024-09-12 01:23:20|179257.8|179127.8|179257.8|179127.8|179257.8|179127.8|179257.8|179127.8|1
1726104210000|2024-09-12 01:23:30|179253.3|179123.3|179266|179136|179266|179136|179253.3|179123.3|2
1726104230000|2024-09-12 01:23:50|179262.2|179132.2|179260.8|179130.8|179265.5|179135.5|179260.8|179130.8|8
1726104240000|2024-09-12 01:24:00|179264.3|179134.3|179262|179132|179264.8|179134.8|179260.6|179130.6|6
1726104250000|2024-09-12 01:24:10|179261.4|179131.4|179258.5|179128.5|179261.4|179131.4|179257.7|179127.7|13
1726104260000|2024-09-12 01:24:20|179259.4|179129.4|179262.6|179132.6|179262.8|179132.8|179245.3|179115.3|13
1726104270000|2024-09-12 01:24:30|179261.9|179131.9|179250.6|179120.6|179263|179133|179250.5|179120.5|11
1726104280000|2024-09-12 01:24:40|179250.9|179120.9|179243.4|179113.4|179251|179121|179242.4|179112.4|9
1726104290000|2024-09-12 01:24:50|179242.6|179112.6|179251.6|179121.6|179254.2|179124.2|179242.6|179112.6|14
1726104300000|2024-09-12 01:25:00|179243.9|179113.9|179244.4|179114.4|179256.4|179126.4|179243.9|179113.9|14
1726104310000|2024-09-12 01:25:10|179245.5|179115.5|179250.8|179120.8|179252.3|179122.3|179244.2|179114.2|12
1726104320000|2024-09-12 01:25:20|179251|179121|179250.1|179120.1|179251.5|179121.5|179249|179119|16
1726104330000|2024-09-12 01:25:30|179250.7|179120.7|179258.1|179128.1|179258.1|179128.1|179249.8|179119.8|9
1726104340000|2024-09-12 01:25:40|179257.1|179127.1|179260.6|179130.6|179261.5|179131.5|179257.1|179127.1|5
1726104350000|2024-09-12 01:25:50|179259.4|179129.4|179243.7|179113.7|179261.7|179131.7|179243.7|179113.7|4
1726104360000|2024-09-12 01:26:00|179249.4|179119.4|179248.5|179118.5|179250.3|179120.3|179248.5|179118.5|6
1726104370000|2024-09-12 01:26:10|179249.4|179119.4|179247.9|179117.9|179249.9|179119.9|179240.5|179110.5|17
1726104380000|2024-09-12 01:26:20|179248.6|179118.6|179255.4|179125.4|179255.4|179125.4|179247.9|179117.9|8
1726104390000|2024-09-12 01:26:30|179254.8|179124.8|179254.4|179124.4|179255.9|179125.9|179253.8|179123.8|15
1726104400000|2024-09-12 01:26:40|179255.2|179125.2|179259.1|179129.1|179260.8|179130.8|179253.6|179123.6|15
1726104410000|2024-09-12 01:26:50|179258.9|179128.9|179246.2|179116.2|179258.9|179128.9|179246.2|179116.2|5
1726104420000|2024-09-12 01:27:00|179245.5|179115.5|179245.6|179115.6|179245.9|179115.9|179244.9|179114.9|5
1726104430000|2024-09-12 01:27:10|179246.4|179116.4|179246.4|179116.4|179246.4|179116.4|179245.5|179115.5|4
1726104440000|2024-09-12 01:27:20|179246.2|179116.2|179254.1|179124.1|179254.2|179124.2|179245.6|179115.6|7
1726104450000|2024-09-12 01:27:30|179255.2|179125.2|179253.6|179123.6|179255.2|179125.2|179253.1|179123.1|6
1726104460000|2024-09-12 01:27:40|179255.1|179125.1|179247.1|179117.1|179257.2|179127.2|179246.6|179116.6|9
1726104470000|2024-09-12 01:27:50|179247.9|179117.9|179247.1|179117.1|179248.4|179118.4|179245.8|179115.8|16
1726104480000|2024-09-12 01:28:00|179246.3|179116.3|179247.7|179117.7|179248.5|179118.5|179246.3|179116.3|15
1726104490000|2024-09-12 01:28:10|179246.5|179116.5|179256.7|179126.7|179256.7|179126.7|179245.1|179115.1|10
1726104500000|2024-09-12 01:28:20|179257.6|179127.6|179257.3|179127.3|179257.6|179127.6|179255.6|179125.6|8
1726104510000|2024-09-12 01:28:30|179256.6|179126.6|179253.4|179123.4|179259.9|179129.9|179253|179123|9
1726104520000|2024-09-12 01:28:40|179252.6|179122.6|179252|179122|179253.8|179123.8|179250.1|179120.1|13
1726104530000|2024-09-12 01:28:50|179253.5|179123.5|179254.3|179124.3|179254.8|179124.8|179253.5|179123.5|15
1726104540000|2024-09-12 01:29:00|179253.8|179123.8|179260.7|179130.7|179262.6|179132.6|179253.5|179123.5|10
1726104550000|2024-09-12 01:29:10|179260.8|179130.8|179256.9|179126.9|179262.4|179132.4|179256.9|179126.9|12
1726104560000|2024-09-12 01:29:20|179258.9|179128.9|179250.2|179120.2|179258.9|179128.9|179249.6|179119.6|7
1726104570000|2024-09-12 01:29:30|179249.6|179119.6|179249|179119|179250.6|179120.6|179249|179119|6
1726104580000|2024-09-12 01:29:40|179249.6|179119.6|179248.9|179118.9|179249.6|179119.6|179248.9|179118.9|3
1726104590000|2024-09-12 01:29:50|179250.8|179120.8|179260.6|179130.6|179260.7|179130.7|179248.1|179118.1|7
1726104600000|2024-09-12 01:30:00|179263.8|179133.8|179256.4|179126.4|179263.8|179133.8|179256.3|179126.3|11
1726104610000|2024-09-12 01:30:10|179257.8|179127.8|179256.9|179126.9|179258.5|179128.5|179256.9|179126.9|12
1726104620000|2024-09-12 01:30:20|179257.3|179127.3|179249.7|179119.7|179258.4|179128.4|179249|179119|7
1726104630000|2024-09-12 01:30:30|179249.4|179119.4|179248.6|179118.6|179249.4|179119.4|179248.6|179118.6|5
1726104640000|2024-09-12 01:30:40|179249.1|179119.1|179248.1|179118.1|179249.1|179119.1|179248.1|179118.1|2
1726104650000|2024-09-12 01:30:50|179246.9|179116.9|179251.8|179121.8|179262.7|179132.7|179246.9|179116.9|7
1726104660000|2024-09-12 01:31:00|179252|179122|179251.4|179121.4|179252|179122|179246.5|179116.5|10
1726104670000|2024-09-12 01:31:10|179247.5|179117.5|179247.5|179117.5|179247.5|179117.5|179247.5|179117.5|1
1726104680000|2024-09-12 01:31:20|179252.2|179122.2|179264.5|179134.5|179264.5|179134.5|179252.2|179122.2|4
1726104690000|2024-09-12 01:31:30|179264.3|179134.3|179263.4|179133.4|179264.3|179134.3|179261.3|179131.3|3
1726104700000|2024-09-12 01:31:40|179264.4|179134.4|179264.4|179134.4|179264.4|179134.4|179264.4|179134.4|1
1726104710000|2024-09-12 01:31:50|179247.3|179117.3|179248.1|179118.1|179248.1|179118.1|179247.2|179117.2|3
1726104720000|2024-09-12 01:32:00|179252.1|179122.1|179255.9|179125.9|179255.9|179125.9|179252.1|179122.1|8
1726104730000|2024-09-12 01:32:10|179255.4|179125.4|179255.4|179125.4|179255.4|179125.4|179254|179124|7
1726104740000|2024-09-12 01:32:20|179254.8|179124.8|179250.7|179120.7|179255.9|179125.9|179246.4|179116.4|15
1726104750000|2024-09-12 01:32:30|179251.2|179121.2|179251.2|179121.2|179251.7|179121.7|179247.4|179117.4|11
1726104760000|2024-09-12 01:32:40|179251|179121|179249.8|179119.8|179251.8|179121.8|179247.7|179117.7|11
1726104770000|2024-09-12 01:32:50|179249.2|179119.2|179254.5|179124.5|179256|179126|179248.4|179118.4|9
1726104780000|2024-09-12 01:33:00|179256|179126|179255.1|179125.1|179256|179126|179253.8|179123.8|8
1726104790000|2024-09-12 01:33:10|179255.8|179125.8|179255.6|179125.6|179256.7|179126.7|179253.5|179123.5|8
1726104800000|2024-09-12 01:33:20|179256.3|179126.3|179247.8|179117.8|179256.3|179126.3|179246.2|179116.2|7
1726104810000|2024-09-12 01:33:30|179247.2|179117.2|179247.1|179117.1|179247.3|179117.3|179246.4|179116.4|4
1726104820000|2024-09-12 01:33:40|179246.5|179116.5|179252.6|179122.6|179254.1|179124.1|179244.5|179114.5|10
1726104830000|2024-09-12 01:33:50|179253.1|179123.1|179251.8|179121.8|179253.2|179123.2|179250.3|179120.3|13
1726104840000|2024-09-12 01:34:00|179251.3|179121.3|179251.9|179121.9|179253.2|179123.2|179250.5|179120.5|15
1726104850000|2024-09-12 01:34:10|179252.5|179122.5|179255.9|179125.9|179256.7|179126.7|179250.6|179120.6|15
1726104860000|2024-09-12 01:34:20|179255|179125|179254.9|179124.9|179256|179126|179253.5|179123.5|6
1726104870000|2024-09-12 01:34:30|179255.7|179125.7|179250|179120|179255.7|179125.7|179244.3|179114.3|15
1726104880000|2024-09-12 01:34:40|179249.2|179119.2|179250.4|179120.4|179250.4|179120.4|179245|179115|10
1726104890000|2024-09-12 01:34:50|179247.9|179117.9|179247.1|179117.1|179248.8|179118.8|179246.6|179116.6|10
1726104900000|2024-09-12 01:35:00|179248.8|179118.8|179248.3|179118.3|179250.3|179120.3|179247.5|179117.5|16
1726104910000|2024-09-12 01:35:10|179249.2|179119.2|179248.1|179118.1|179249.8|179119.8|179247.5|179117.5|16
1726104920000|2024-09-12 01:35:20|179256.7|179126.7|179251.5|179121.5|179258|179128|179251.5|179121.5|22
1726104930000|2024-09-12 01:35:30|179253.7|179123.7|179253.2|179123.2|179253.7|179123.7|179251.8|179121.8|9
1726104940000|2024-09-12 01:35:40|179252.3|179122.3|179243.1|179113.1|179252.5|179122.5|179243.1|179113.1|8
1726104950000|2024-09-12 01:35:50|179245.6|179115.6|179247|179117|179247.3|179117.3|179244.6|179114.6|12
1726104960000|2024-09-12 01:36:00|179245.1|179115.1|179255.7|179125.7|179257.5|179127.5|179243.2|179113.2|24
1726104970000|2024-09-12 01:36:10|179254.3|179124.3|179256|179126|179256.3|179126.3|179251.1|179121.1|23
1726104980000|2024-09-12 01:36:20|179254.7|179124.7|179255.4|179125.4|179255.5|179125.5|179254.3|179124.3|15
1726104990000|2024-09-12 01:36:30|179255.1|179125.1|179257.4|179127.4|179258.2|179128.2|179254.8|179124.8|12
1726105000000|2024-09-12 01:36:40|179258.2|179128.2|179257.5|179127.5|179261.9|179131.9|179256.3|179126.3|11
1726105010000|2024-09-12 01:36:50|179259.4|179129.4|179259.1|179129.1|179260.1|179130.1|179258.5|179128.5|8
1726105020000|2024-09-12 01:37:00|179258.7|179128.7|179256.2|179126.2|179260|179130|179256.2|179126.2|11
1726105030000|2024-09-12 01:37:10|179255.7|179125.7|179256.6|179126.6|179256.6|179126.6|179255.4|179125.4|7
1726105040000|2024-09-12 01:37:20|179255.7|179125.7|179252.6|179122.6|179255.7|179125.7|179252.3|179122.3|12
1726105050000|2024-09-12 01:37:30|179253.4|179123.4|179252.7|179122.7|179254|179124|179252.4|179122.4|6
1726105060000|2024-09-12 01:37:40|179253.6|179123.6|179252.9|179122.9|179255.2|179125.2|179252.8|179122.8|10
1726105070000|2024-09-12 01:37:50|179251.9|179121.9|179253.6|179123.6|179254.8|179124.8|179251.5|179121.5|10
1726105080000|2024-09-12 01:38:00|179254.3|179124.3|179252.2|179122.2|179254.3|179124.3|179250.4|179120.4|15
1726105090000|2024-09-12 01:38:10|179253.2|179123.2|179252.5|179122.5|179253.6|179123.6|179251.4|179121.4|18
1726105100000|2024-09-12 01:38:20|179251.9|179121.9|179251.3|179121.3|179252.7|179122.7|179251.3|179121.3|4
1726105110000|2024-09-12 01:38:30|179252.1|179122.1|179252.2|179122.2|179253.2|179123.2|179251.2|179121.2|6
1726105120000|2024-09-12 01:38:40|179253.4|179123.4|179253.4|179123.4|179253.4|179123.4|179253.4|179123.4|1
1726105130000|2024-09-12 01:38:50|179252.7|179122.7|179254.1|179124.1|179255.9|179125.9|179251.1|179121.1|11
1726105140000|2024-09-12 01:39:00|179255.7|179125.7|179253.8|179123.8|179255.7|179125.7|179253.8|179123.8|2
1726105150000|2024-09-12 01:39:10|179254.3|179124.3|179253.6|179123.6|179254.3|179124.3|179253.6|179123.6|2
1726105160000|2024-09-12 01:39:20|179254.4|179124.4|179254.6|179124.6|179254.6|179124.6|179253.7|179123.7|3
1726105170000|2024-09-12 01:39:30|179256.1|179126.1|179254.6|179124.6|179257|179127|179252.3|179122.3|6
1726105180000|2024-09-12 01:39:40|179257.6|179127.6|179259.5|179129.5|179259.5|179129.5|179255|179125|5
1726105190000|2024-09-12 01:39:50|179257.8|179127.8|179246.9|179116.9|179257.8|179127.8|179246.9|179116.9|5
1726105200000|2024-09-12 01:40:00|179243.7|179113.7|179244.2|179114.2|179244.8|179114.8|179242.8|179112.8|11
1726105210000|2024-09-12 01:40:10|179243|179113|179242.8|179112.8|179244.4|179114.4|179242.8|179112.8|7
1726105220000|2024-09-12 01:40:20|179242.5|179112.5|179240.5|179110.5|179242.5|179112.5|179240.1|179110.1|11
1726105230000|2024-09-12 01:40:30|179241.9|179111.9|179244.4|179114.4|179244.6|179114.6|179240.2|179110.2|10
1726105240000|2024-09-12 01:40:40|179244.9|179114.9|179244.7|179114.7|179246.1|179116.1|179242.8|179112.8|11
1726105250000|2024-09-12 01:40:50|179245.9|179115.9|179243.2|179113.2|179246|179116|179243.2|179113.2|8
1726105260000|2024-09-12 01:41:00|179243.9|179113.9|179236.8|179106.8|179243.9|179113.9|179236.8|179106.8|6
1726105270000|2024-09-12 01:41:10|179233.6|179103.6|179249.3|179119.3|179251.8|179121.8|179233.6|179103.6|18
1726105280000|2024-09-12 01:41:20|179247.5|179117.5|179249.4|179119.4|179249.4|179119.4|179247.5|179117.5|4
1726105290000|2024-09-12 01:41:30|179248.5|179118.5|179248.6|179118.6|179249.5|179119.5|179247.2|179117.2|9
1726105300000|2024-09-12 01:41:40|179246.5|179116.5|179252.8|179122.8|179252.8|179122.8|179245.6|179115.6|8
1726105310000|2024-09-12 01:41:50|179254.3|179124.3|179255.9|179125.9|179258.9|179128.9|179254.3|179124.3|6
1726105320000|2024-09-12 01:42:00|179254.9|179124.9|179249.8|179119.8|179256.5|179126.5|179249.6|179119.6|6
1726105330000|2024-09-12 01:42:10|179248.8|179118.8|179227.3|179097.3|179250.3|179120.3|179227.3|179097.3|6
1726105340000|2024-09-12 01:42:20|179235.4|179105.4|179235.4|179105.4|179235.4|179105.4|179235.4|179105.4|1
1726105360000|2024-09-12 01:42:40|179229.8|179099.8|179229.8|179099.8|179229.8|179099.8|179229.8|179099.8|1
1726105380000|2024-09-12 01:43:00|179229.7|179099.7|179229.7|179099.7|179229.7|179099.7|179229.7|179099.7|1
1726105390000|2024-09-12 01:43:10|179232.3|179102.3|179228.3|179098.3|179232.6|179102.6|179222.5|179092.5|5
1726105400000|2024-09-12 01:43:20|179228.7|179098.7|179228.1|179098.1|179228.7|179098.7|179228.1|179098.1|4
1726105410000|2024-09-12 01:43:30|179226.5|179096.5|179217.4|179087.4|179226.5|179096.5|179217.4|179087.4|4
1726105420000|2024-09-12 01:43:40|179217.7|179087.7|179217.1|179087.1|179217.7|179087.7|179217.1|179087.1|6
1726105430000|2024-09-12 01:43:50|179217.4|179087.4|179217|179087|179217.4|179087.4|179217|179087|3
1726105440000|2024-09-12 01:44:00|179221.3|179091.3|179220|179090|179221.7|179091.7|179220|179090|3
1726105450000|2024-09-12 01:44:10|179220.1|179090.1|179218|179088|179220.1|179090.1|179218|179088|4
1726105460000|2024-09-12 01:44:20|179215.1|179085.1|179211.8|179081.8|179215.1|179085.1|179211.8|179081.8|5
1726105470000|2024-09-12 01:44:30|179211.9|179081.9|179206.5|179076.5|179211.9|179081.9|179206.5|179076.5|4
1726105480000|2024-09-12 01:44:40|179207.9|179077.9|179205.6|179075.6|179207.9|179077.9|179205.6|179075.6|4
1726105490000|2024-09-12 01:44:50|179202.8|179072.8|179201|179071|179202.8|179072.8|179198.9|179068.9|4
1726105500000|2024-09-12 01:45:00|179208.5|179078.5|179208.5|179078.5|179208.5|179078.5|179208.5|179078.5|1
1726105510000|2024-09-12 01:45:10|179203.4|179073.4|179207.3|179077.3|179207.3|179077.3|179203.4|179073.4|2
1726105520000|2024-09-12 01:45:20|179209.5|179079.5|179210.7|179080.7|179210.7|179080.7|179209.5|179079.5|3
1726105530000|2024-09-12 01:45:30|179210.6|179080.6|179210.6|179080.6|179210.6|179080.6|179210.6|179080.6|1
1726105540000|2024-09-12 01:45:40|179210.7|179080.7|179215.9|179085.9|179215.9|179085.9|179206.4|179076.4|8
1726105550000|2024-09-12 01:45:50|179218.4|179088.4|179218.4|179088.4|179218.4|179088.4|179218.4|179088.4|1
1726105560000|2024-09-12 01:46:00|179220.2|179090.2|179220.3|179090.3|179220.3|179090.3|179220.2|179090.2|2
1726105570000|2024-09-12 01:46:10|179220.2|179090.2|179217.8|179087.8|179220.2|179090.2|179217.8|179087.8|2
1726105590000|2024-09-12 01:46:30|179217.7|179087.7|179217.7|179087.7|179217.7|179087.7|179217.7|179087.7|1
1726105600000|2024-09-12 01:46:40|179215.3|179085.3|179220.3|179090.3|179220.3|179090.3|179215.3|179085.3|3
1726105610000|2024-09-12 01:46:50|179220.2|179090.2|179220.2|179090.2|179220.2|179090.2|179220.2|179090.2|1
1726105620000|2024-09-12 01:47:00|179218.5|179088.5|179218.6|179088.6|179218.6|179088.6|179218.5|179088.5|2
1726105630000|2024-09-12 01:47:10|179214.7|179084.7|179214.1|179084.1|179214.7|179084.7|179214.1|179084.1|3
1726105640000|2024-09-12 01:47:20|179215.2|179085.2|179215.2|179085.2|179215.2|179085.2|179215.2|179085.2|1
1726105660000|2024-09-12 01:47:40|179210|179080|179220.2|179090.2|179220.2|179090.2|179210|179080|2
1726105670000|2024-09-12 01:47:50|179220.1|179090.1|179220.1|179090.1|179220.1|179090.1|179220.1|179090.1|1
1726105680000|2024-09-12 01:48:00|179212.8|179082.8|179214.3|179084.3|179214.3|179084.3|179212.7|179082.7|3
1726105690000|2024-09-12 01:48:10|179214|179084|179213.2|179083.2|179214.3|179084.3|179213.2|179083.2|3
1726105700000|2024-09-12 01:48:20|179208.5|179078.5|179208.5|179078.5|179208.5|179078.5|179208.5|179078.5|1
1726105710000|2024-09-12 01:48:30|179210.2|179080.2|179164.3|179034.3|179210.2|179080.2|179164.3|179034.3|3
1726105720000|2024-09-12 01:48:40|179161.8|179031.8|179177.6|179047.6|179184.6|179054.6|179161.7|179031.7|7
1726105730000|2024-09-12 01:48:50|179177.7|179047.7|179177.6|179047.6|179177.7|179047.7|179177.5|179047.5|4
1726105740000|2024-09-12 01:49:00|179177.5|179047.5|179199.3|179069.3|179199.3|179069.3|179177.5|179047.5|5
1726105750000|2024-09-12 01:49:10|179199.9|179069.9|179205.6|179075.6|179205.7|179075.7|179199.9|179069.9|7
1726105760000|2024-09-12 01:49:20|179205.7|179075.7|179205.6|179075.6|179205.8|179075.8|179205.6|179075.6|3
1726105770000|2024-09-12 01:49:30|179205.8|179075.8|179205.6|179075.6|179205.8|179075.8|179205.6|179075.6|3
1726105780000|2024-09-12 01:49:40|179205.8|179075.8|179205.6|179075.6|179205.8|179075.8|179205.4|179075.4|4
1726105790000|2024-09-12 01:49:50|179204.3|179074.3|179204.3|179074.3|179204.3|179074.3|179204|179074|3
1726105800000|2024-09-12 01:50:00|179205|179075|179206.3|179076.3|179206.3|179076.3|179204.3|179074.3|3
1726105810000|2024-09-12 01:50:10|179205.9|179075.9|179206|179076|179207.5|179077.5|179205.9|179075.9|3
1726105820000|2024-09-12 01:50:20|179205.9|179075.9|179199.4|179069.4|179206|179076|179199.4|179069.4|4
1726105830000|2024-09-12 01:50:30|179199.5|179069.5|179199.2|179069.2|179199.5|179069.5|179199.2|179069.2|2
1726105840000|2024-09-12 01:50:40|179193.2|179063.2|179198.9|179068.9|179199.3|179069.3|179193.2|179063.2|4
1726105850000|2024-09-12 01:50:50|179199.1|179069.1|179198.9|179068.9|179199.1|179069.1|179198.9|179068.9|2
1726105860000|2024-09-12 01:51:00|179193|179063|179193|179063|179193|179063|179193|179063|1
1726105870000|2024-09-12 01:51:10|179192.8|179062.8|179192.8|179062.8|179192.8|179062.8|179192.8|179062.8|1
1726105880000|2024-09-12 01:51:20|179192.9|179062.9|179193.1|179063.1|179193.1|179063.1|179192.9|179062.9|2
1726105890000|2024-09-12 01:51:30|179193|179063|179192.6|179062.6|179193|179063|179192.6|179062.6|2
1726105900000|2024-09-12 01:51:40|179192.8|179062.8|179198.6|179068.6|179198.7|179068.7|179192.8|179062.8|3
1726105910000|2024-09-12 01:51:50|179198.9|179068.9|179198.9|179068.9|179198.9|179068.9|179198.9|179068.9|1
1726105920000|2024-09-12 01:52:00|179201.5|179071.5|179206|179076|179206.2|179076.2|179201.5|179071.5|6
1726105930000|2024-09-12 01:52:10|179206.2|179076.2|179206|179076|179206.4|179076.4|179206|179076|4
1726105940000|2024-09-12 01:52:20|179205.5|179075.5|179206|179076|179206|179076|179205.5|179075.5|4
1726105950000|2024-09-12 01:52:30|179205.9|179075.9|179206|179076|179206.1|179076.1|179205.8|179075.8|6
1726105960000|2024-09-12 01:52:40|179205.8|179075.8|179205.9|179075.9|179206.5|179076.5|179205.8|179075.8|4
1726105970000|2024-09-12 01:52:50|179206|179076|179206|179076|179206|179076|179205.8|179075.8|3
1726105980000|2024-09-12 01:53:00|179206.1|179076.1|179206|179076|179206.1|179076.1|179205.9|179075.9|3
1726105990000|2024-09-12 01:53:10|179206.1|179076.1|179203.5|179073.5|179206.1|179076.1|179203.5|179073.5|3
1726106010000|2024-09-12 01:53:30|179200.7|179070.7|179204.1|179074.1|179204.2|179074.2|179200.7|179070.7|4
1726106020000|2024-09-12 01:53:40|179204|179074|179204.1|179074.1|179204.3|179074.3|179204|179074|4
1726106030000|2024-09-12 01:53:50|179204.2|179074.2|179204.1|179074.1|179204.2|179074.2|179203.9|179073.9|4
1726106040000|2024-09-12 01:54:00|179203.9|179073.9|179204.1|179074.1|179204.1|179074.1|179203.9|179073.9|2
1726106050000|2024-09-12 01:54:10|179203.8|179073.8|179202.8|179072.8|179204.5|179074.5|179202.8|179072.8|5
1726106060000|2024-09-12 01:54:20|179202.5|179072.5|179202.8|179072.8|179202.8|179072.8|179202.5|179072.5|2
1726106070000|2024-09-12 01:54:30|179198.8|179068.8|179205|179075|179205|179075|179198.8|179068.8|3
1726106090000|2024-09-12 01:54:50|179204.7|179074.7|179203.6|179073.6|179205|179075|179203.6|179073.6|3
1726106100000|2024-09-12 01:55:00|179206|179076|179206|179076|179206|179076|179192.9|179062.9|8
1726106110000|2024-09-12 01:55:10|179206.1|179076.1|179206|179076|179206.1|179076.1|179205.9|179075.9|5
1726106120000|2024-09-12 01:55:20|179205.4|179075.4|179205.8|179075.8|179206.1|179076.1|179199.9|179069.9|14
1726106130000|2024-09-12 01:55:30|179200|179070|179202.2|179072.2|179206.1|179076.1|179199.9|179069.9|11
1726106140000|2024-09-12 01:55:40|179202.1|179072.1|179202.2|179072.2|179202.4|179072.4|179201.9|179071.9|6
1726106150000|2024-09-12 01:55:50|179202.1|179072.1|179202.2|179072.2|179202.2|179072.2|179202.1|179072.1|2
1726106160000|2024-09-12 01:56:00|179202.1|179072.1|179206|179076|179206|179076|179202.1|179072.1|2
1726106170000|2024-09-12 01:56:10|179205.9|179075.9|179195|179065|179206|179076|179195|179065|9
1726106180000|2024-09-12 01:56:20|179194.3|179064.3|179194.3|179064.3|179194.3|179064.3|179194.3|179064.3|1
1726106190000|2024-09-12 01:56:30|179194.2|179064.2|179191.8|179061.8|179194.3|179064.3|179191.8|179061.8|4
1726106200000|2024-09-12 01:56:40|179194.3|179064.3|179201|179071|179205.1|179075.1|179194.3|179064.3|10
1726106210000|2024-09-12 01:56:50|179201.1|179071.1|179202|179072|179202|179072|179200.9|179070.9|4
1726106220000|2024-09-12 01:57:00|179202.6|179072.6|179202|179072|179205.3|179075.3|179202|179072|5
1726106230000|2024-09-12 01:57:10|179202.1|179072.1|179205.1|179075.1|179205.3|179075.3|179201.9|179071.9|7
1726106240000|2024-09-12 01:57:20|179193|179063|179193|179063|179193|179063|179193|179063|1
1726106250000|2024-09-12 01:57:30|179194.1|179064.1|179189|179059|179197.5|179067.5|179189|179059|6
1726106260000|2024-09-12 01:57:40|179188.8|179058.8|179189|179059|179189.2|179059.2|179188.8|179058.8|6
1726106270000|2024-09-12 01:57:50|179189.3|179059.3|179189|179059|179189.3|179059.3|179188.9|179058.9|4
1726106280000|2024-09-12 01:58:00|179185.9|179055.9|179186|179056|179186|179056|179185.9|179055.9|2
1726106290000|2024-09-12 01:58:10|179186.4|179056.4|179252|179122|179253.7|179123.7|179186.1|179056.1|24
1726106300000|2024-09-12 01:58:20|179246.7|179116.7|179250.8|179120.8|179254.1|179124.1|179242.7|179112.7|22
1726106310000|2024-09-12 01:58:30|179245.4|179115.4|179239.7|179109.7|179250.8|179120.8|179237.5|179107.5|19
1726106320000|2024-09-12 01:58:40|179241.2|179111.2|179242.2|179112.2|179242.2|179112.2|179239.8|179109.8|5
1726106330000|2024-09-12 01:58:50|179244.4|179114.4|179242.1|179112.1|179246.2|179116.2|179241.6|179111.6|9
1726106340000|2024-09-12 01:59:00|179242.2|179112.2|179242.8|179112.8|179242.8|179112.8|179241.1|179111.1|4
1726106350000|2024-09-12 01:59:10|179243.5|179113.5|179247.3|179117.3|179247.4|179117.4|179242.3|179112.3|21
1726106360000|2024-09-12 01:59:20|179245.3|179115.3|179246.8|179116.8|179247.8|179117.8|179245.3|179115.3|19
1726106370000|2024-09-12 01:59:30|179247.1|179117.1|179247.3|179117.3|179247.5|179117.5|179246.4|179116.4|8
1726106380000|2024-09-12 01:59:40|179246|179116|179247.7|179117.7|179247.7|179117.7|179245.1|179115.1|5
1726106390000|2024-09-12 01:59:50|179246.4|179116.4|179245.8|179115.8|179247.2|179117.2|179245.4|179115.4|6
1726106400000|2024-09-12 02:00:00|179241.8|179111.8|179248.2|179118.2|179248.2|179118.2|179239.3|179109.3|18
1726106410000|2024-09-12 02:00:10|179249.1|179119.1|179247.3|179117.3|179249.5|179119.5|179247.3|179117.3|5
1726106420000|2024-09-12 02:00:20|179246.8|179116.8|179247.5|179117.5|179248.6|179118.6|179245.6|179115.6|15
1726106430000|2024-09-12 02:00:30|179247.9|179117.9|179247.3|179117.3|179248.4|179118.4|179245.8|179115.8|19
1726106440000|2024-09-12 02:00:40|179247.4|179117.4|179244.7|179114.7|179248|179118|179244.7|179114.7|4
1726106450000|2024-09-12 02:00:50|179245.3|179115.3|179257.3|179127.3|179261.9|179131.9|179241.4|179111.4|9
1726106460000|2024-09-12 02:01:00|179257.2|179127.2|179256.6|179126.6|179257.3|179127.3|179256.6|179126.6|3
1726106470000|2024-09-12 02:01:10|179256.7|179126.7|179272|179142|179272|179142|179256.7|179126.7|11
1726106480000|2024-09-12 02:01:20|179272.4|179142.4|179267.4|179137.4|179273.1|179143.1|179262.6|179132.6|8
1726106490000|2024-09-12 02:01:30|179262.6|179132.6|179267.6|179137.6|179267.6|179137.6|179262.1|179132.1|7
1726106500000|2024-09-12 02:01:40|179269.2|179139.2|179278.3|179148.3|179278.3|179148.3|179269.2|179139.2|8
1726106510000|2024-09-12 02:01:50|179276.6|179146.6|179275.6|179145.6|179276.6|179146.6|179274.8|179144.8|3
1726106530000|2024-09-12 02:02:10|179273.8|179143.8|179249.1|179119.1|179273.8|179143.8|179249.1|179119.1|11
1726106540000|2024-09-12 02:02:20|179249.2|179119.2|179248.9|179118.9|179249.2|179119.2|179248.2|179118.2|6
1726106550000|2024-09-12 02:02:30|179249.7|179119.7|179249.7|179119.7|179249.7|179119.7|179249.7|179119.7|1
1726106560000|2024-09-12 02:02:40|179249.3|179119.3|179249.1|179119.1|179249.3|179119.3|179248.9|179118.9|5
1726106570000|2024-09-12 02:02:50|179249|179119|179249.1|179119.1|179249.1|179119.1|179249|179119|2
1726106580000|2024-09-12 02:03:00|179249.4|179119.4|179257.2|179127.2|179258.3|179128.3|179249.4|179119.4|8
1726106590000|2024-09-12 02:03:10|179257.4|179127.4|179257.5|179127.5|179257.8|179127.8|179256.7|179126.7|14
1726106600000|2024-09-12 02:03:20|179257.7|179127.7|179277.2|179147.2|179277.2|179147.2|179256.8|179126.8|17
1726106610000|2024-09-12 02:03:30|179271.8|179141.8|179280.5|179150.5|179280.5|179150.5|179271.8|179141.8|7
1726106620000|2024-09-12 02:03:40|179275.6|179145.6|179280.5|179150.5|179280.5|179150.5|179275.6|179145.6|4
1726106630000|2024-09-12 02:03:50|179270.8|179140.8|179245.1|179115.1|179270.8|179140.8|179245.1|179115.1|7
1726106650000|2024-09-12 02:04:10|179246|179116|179284.1|179154.1|179284.1|179154.1|179245.7|179115.7|9
1726106660000|2024-09-12 02:04:20|179282.9|179152.9|179284.2|179154.2|179284.3|179154.3|179282.9|179152.9|4
1726106670000|2024-09-12 02:04:30|179285.2|179155.2|179316.9|179186.9|179316.9|179186.9|179278.1|179148.1|11
1726106680000|2024-09-12 02:04:40|179317.3|179187.3|179317.3|179187.3|179317.3|179187.3|179317.3|179187.3|1
1726106690000|2024-09-12 02:04:50|179317.1|179187.1|179317.1|179187.1|179317.1|179187.1|179317|179187|3
1726106700000|2024-09-12 02:05:00|179316.9|179186.9|179317.1|179187.1|179317.1|179187.1|179316.6|179186.6|4
1726106710000|2024-09-12 02:05:10|179317|179187|179317.1|179187.1|179317.1|179187.1|179317|179187|2
1726106720000|2024-09-12 02:05:20|179319.5|179189.5|179319.5|179189.5|179319.5|179189.5|179319.5|179189.5|1
1726106730000|2024-09-12 02:05:30|179321.6|179191.6|179321.6|179191.6|179321.6|179191.6|179321.6|179191.6|1
1726106740000|2024-09-12 02:05:40|179321.5|179191.5|179321.6|179191.6|179321.6|179191.6|179321.5|179191.5|2
1726106750000|2024-09-12 02:05:50|179321.5|179191.5|179321.6|179191.6|179321.6|179191.6|179321.5|179191.5|2
1726106760000|2024-09-12 02:06:00|179321.1|179191.1|179321.1|179191.1|179321.1|179191.1|179321.1|179191.1|1
1726106780000|2024-09-12 02:06:20|179322.7|179192.7|179322.7|179192.7|179322.7|179192.7|179322.7|179192.7|1
1726106790000|2024-09-12 02:06:30|179323.2|179193.2|179323.2|179193.2|179323.2|179193.2|179323.2|179193.2|1
1726106800000|2024-09-12 02:06:40|179322|179192|179318.9|179188.9|179322|179192|179318.9|179188.9|3
1726106810000|2024-09-12 02:06:50|179319.5|179189.5|179319.5|179189.5|179319.5|179189.5|179319.5|179189.5|1
1726106820000|2024-09-12 02:07:00|179319.6|179189.6|179319.6|179189.6|179319.6|179189.6|179319.6|179189.6|1
1726106830000|2024-09-12 02:07:10|179321|179191|179321|179191|179321|179191|179321|179191|1
1726106840000|2024-09-12 02:07:20|179326.3|179196.3|179297.1|179167.1|179326.3|179196.3|179292.9|179162.9|14
1726106850000|2024-09-12 02:07:30|179298.1|179168.1|179300.3|179170.3|179300.3|179170.3|179298.1|179168.1|4
1726106860000|2024-09-12 02:07:40|179301.9|179171.9|179296.9|179166.9|179304.1|179174.1|179296.9|179166.9|13
1726106870000|2024-09-12 02:07:50|179297.9|179167.9|179304.9|179174.9|179304.9|179174.9|179293.1|179163.1|9
1726106880000|2024-09-12 02:08:00|179304.2|179174.2|179309.4|179179.4|179309.4|179179.4|179304.2|179174.2|4
1726106890000|2024-09-12 02:08:10|179308.2|179178.2|179308|179178|179315.5|179185.5|179305.1|179175.1|7
1726106900000|2024-09-12 02:08:20|179308.1|179178.1|179309.2|179179.2|179309.2|179179.2|179308.1|179178.1|2
1726106910000|2024-09-12 02:08:30|179301.8|179171.8|179308.9|179178.9|179310.3|179180.3|179301.1|179171.1|5
1726106930000|2024-09-12 02:08:50|179307.1|179177.1|179315.6|179185.6|179315.9|179185.9|179307.1|179177.1|5
1726106940000|2024-09-12 02:09:00|179314|179184|179301.3|179171.3|179314|179184|179301.3|179171.3|7
1726106950000|2024-09-12 02:09:10|179300.8|179170.8|179292.6|179162.6|179300.8|179170.8|179292.6|179162.6|6
1726106960000|2024-09-12 02:09:20|179292.7|179162.7|179292.6|179162.6|179292.7|179162.7|179292.6|179162.6|2
1726106970000|2024-09-12 02:09:30|179292.7|179162.7|179292.7|179162.7|179292.7|179162.7|179292.6|179162.6|3
1726106980000|2024-09-12 02:09:40|179292.8|179162.8|179293.8|179163.8|179293.8|179163.8|179292.7|179162.7|3
1726106990000|2024-09-12 02:09:50|179293.7|179163.7|179291.1|179161.1|179293.7|179163.7|179291.1|179161.1|4
1726107000000|2024-09-12 02:10:00|179291.6|179161.6|179290.9|179160.9|179291.6|179161.6|179290.9|179160.9|3
1726107010000|2024-09-12 02:10:10|179290.8|179160.8|179293.4|179163.4|179302.3|179172.3|179290.8|179160.8|8
1726107020000|2024-09-12 02:10:20|179301.7|179171.7|179302|179172|179302|179172|179301.7|179171.7|2
1726107030000|2024-09-12 02:10:30|179294.7|179164.7|179375.1|179245.1|179378.9|179248.9|179292.8|179162.8|7
1726107040000|2024-09-12 02:10:40|179375.9|179245.9|179384.5|179254.5|179386.7|179256.7|179375.8|179245.8|15
1726107050000|2024-09-12 02:10:50|179384.1|179254.1|179382|179252|179384.1|179254.1|179382|179252|6
1726107060000|2024-09-12 02:11:00|179381.8|179251.8|179382|179252|179382|179252|179381.8|179251.8|4
1726107070000|2024-09-12 02:11:10|179382.4|179252.4|179382|179252|179382.4|179252.4|179381.8|179251.8|6
1726107080000|2024-09-12 02:11:20|179381.9|179251.9|179381.1|179251.1|179382.1|179252.1|179381.1|179251.1|3
1726107090000|2024-09-12 02:11:30|179381.3|179251.3|179388.7|179258.7|179388.7|179258.7|179381.1|179251.1|4
1726107100000|2024-09-12 02:11:40|179388.5|179258.5|179377.3|179247.3|179388.5|179258.5|179377.3|179247.3|2
1726107110000|2024-09-12 02:11:50|179381.9|179251.9|179383|179253|179383.1|179253.1|179381.9|179251.9|7
1726107120000|2024-09-12 02:12:00|179382.4|179252.4|179380.9|179250.9|179383.2|179253.2|179380.9|179250.9|6
1726107130000|2024-09-12 02:12:10|179381.9|179251.9|179384.2|179254.2|179385.7|179255.7|179381.8|179251.8|7
1726107140000|2024-09-12 02:12:20|179381.3|179251.3|179383.2|179253.2|179383.2|179253.2|179381.2|179251.2|6
1726107150000|2024-09-12 02:12:30|179383|179253|179383.9|179253.9|179384|179254|179383|179253|4
1726107160000|2024-09-12 02:12:40|179384.3|179254.3|179381.8|179251.8|179384.3|179254.3|179381.8|179251.8|8
1726107170000|2024-09-12 02:12:50|179382.6|179252.6|179386|179256|179391|179261|179382.6|179252.6|4
1726107190000|2024-09-12 02:13:10|179387|179257|179384|179254|179388.2|179258.2|179384|179254|3
1726107200000|2024-09-12 02:13:20|179384.6|179254.6|179384.3|179254.3|179384.6|179254.6|179384.3|179254.3|2
1726107210000|2024-09-12 02:13:30|179384.5|179254.5|179382.2|179252.2|179384.5|179254.5|179382.2|179252.2|4
1726107220000|2024-09-12 02:13:40|179382.5|179252.5|179382.9|179252.9|179383|179253|179382.1|179252.1|9
1726107230000|2024-09-12 02:13:50|179383|179253|179382.9|179252.9|179383|179253|179382.9|179252.9|2
1726107240000|2024-09-12 02:14:00|179382.2|179252.2|179380.8|179250.8|179382.4|179252.4|179380.8|179250.8|6
1726107250000|2024-09-12 02:14:10|179382.4|179252.4|179382.4|179252.4|179382.4|179252.4|179382.4|179252.4|1
1726107260000|2024-09-12 02:14:20|179381.6|179251.6|179381.6|179251.6|179381.6|179251.6|179381.6|179251.6|1
1726107270000|2024-09-12 02:14:30|179382.7|179252.7|179382.1|179252.1|179382.7|179252.7|179382.1|179252.1|3
1726107280000|2024-09-12 02:14:40|179381.9|179251.9|179382.1|179252.1|179382.2|179252.2|179381.9|179251.9|4
1726107300000|2024-09-12 02:15:00|179380.8|179250.8|179379.6|179249.6|179380.8|179250.8|179379.6|179249.6|5
1726107310000|2024-09-12 02:15:10|179380.4|179250.4|179379.7|179249.7|179380.4|179250.4|179379.7|179249.7|3
1726107320000|2024-09-12 02:15:20|179380.8|179250.8|179380.9|179250.9|179380.9|179250.9|179380.7|179250.7|5
1726107330000|2024-09-12 02:15:30|179381|179251|179381.7|179251.7|179381.7|179251.7|179381|179251|2
1726107340000|2024-09-12 02:15:40|179381|179251|179380.2|179250.2|179381.1|179251.1|179379.8|179249.8|7
1726107350000|2024-09-12 02:15:50|179380.9|179250.9|179380.2|179250.2|179380.9|179250.9|179379.4|179249.4|6
1726107360000|2024-09-12 02:16:00|179379.3|179249.3|179379.3|179249.3|179379.4|179249.4|179379.3|179249.3|3
1726107370000|2024-09-12 02:16:10|179378.6|179248.6|179374.2|179244.2|179378.6|179248.6|179373.5|179243.5|8
1726107380000|2024-09-12 02:16:20|179376.3|179246.3|179381.3|179251.3|179381.4|179251.4|179376.3|179246.3|4
1726107390000|2024-09-12 02:16:30|179380.8|179250.8|179380.1|179250.1|179380.8|179250.8|179380.1|179250.1|2
1726107400000|2024-09-12 02:16:40|179380.6|179250.6|179383.3|179253.3|179383.3|179253.3|179380.5|179250.5|5
1726107410000|2024-09-12 02:16:50|179384.3|179254.3|179391.4|179261.4|179391.4|179261.4|179384.3|179254.3|2
1726107420000|2024-09-12 02:17:00|179392.9|179262.9|179386.9|179256.9|179392.9|179262.9|179386.7|179256.7|4
1726107430000|2024-09-12 02:17:10|179386.8|179256.8|179387.9|179257.9|179387.9|179257.9|179383.1|179253.1|5
1726107440000|2024-09-12 02:17:20|179383.5|179253.5|179387.9|179257.9|179387.9|179257.9|179383.1|179253.1|3
1726107450000|2024-09-12 02:17:30|179387.7|179257.7|179395.8|179265.8|179395.9|179265.9|179382.6|179252.6|8
1726107460000|2024-09-12 02:17:40|179392.6|179262.6|179394|179264|179394|179264|179391.9|179261.9|3
1726107470000|2024-09-12 02:17:50|179387.7|179257.7|179388.1|179258.1|179388.2|179258.2|179387.7|179257.7|3
1726107480000|2024-09-12 02:18:00|179387.6|179257.6|179383.8|179253.8|179387.7|179257.7|179383.8|179253.8|7
1726107490000|2024-09-12 02:18:10|179384.3|179254.3|179404.7|179274.7|179404.7|179274.7|179384.3|179254.3|10
1726107500000|2024-09-12 02:18:20|179404|179274|179403.5|179273.5|179404.1|179274.1|179403.5|179273.5|5
1726107510000|2024-09-12 02:18:30|179403.1|179273.1|179403.2|179273.2|179404.8|179274.8|179403|179273|6
1726107520000|2024-09-12 02:18:40|179403.9|179273.9|179404.1|179274.1|179404.8|179274.8|179402.8|179272.8|7
1726107530000|2024-09-12 02:18:50|179404|179274|179403.2|179273.2|179404.1|179274.1|179403.1|179273.1|5
1726107540000|2024-09-12 02:19:00|179403.1|179273.1|179401.2|179271.2|179403.6|179273.6|179401.2|179271.2|4
1726107550000|2024-09-12 02:19:10|179401.3|179271.3|179403.8|179273.8|179405.7|179275.7|179399.8|179269.8|6
1726107560000|2024-09-12 02:19:20|179403.7|179273.7|179397.4|179267.4|179403.7|179273.7|179397.4|179267.4|2
1726107570000|2024-09-12 02:19:30|179398.3|179268.3|179398.4|179268.4|179398.4|179268.4|179398.3|179268.3|4
1726107580000|2024-09-12 02:19:40|179398.3|179268.3|179398.4|179268.4|179398.4|179268.4|179398.3|179268.3|2
1726107590000|2024-09-12 02:19:50|179404.6|179274.6|179401|179271|179404.6|179274.6|179400.9|179270.9|5
1726107600000|2024-09-12 02:20:00|179401.6|179271.6|179400.2|179270.2|179401.9|179271.9|179400.1|179270.1|6
1726107610000|2024-09-12 02:20:10|179401.4|179271.4|179400.6|179270.6|179401.4|179271.4|179400.5|179270.5|8
1726107620000|2024-09-12 02:20:20|179400.4|179270.4|179400.8|179270.8|179404.4|179274.4|179400.3|179270.3|8
1726107640000|2024-09-12 02:20:40|179400.7|179270.7|179400.8|179270.8|179400.8|179270.8|179400.7|179270.7|2
1726107650000|2024-09-12 02:20:50|179403.5|179273.5|179403.4|179273.4|179403.5|179273.5|179403.4|179273.4|2
1726107660000|2024-09-12 02:21:00|179404|179274|179402.4|179272.4|179404.1|179274.1|179402.4|179272.4|4
1726107670000|2024-09-12 02:21:10|179401.4|179271.4|179400.4|179270.4|179401.4|179271.4|179400.4|179270.4|3
1726107680000|2024-09-12 02:21:20|179401.3|179271.3|179402.3|179272.3|179402.3|179272.3|179401.3|179271.3|2
1726107690000|2024-09-12 02:21:30|179403.4|179273.4|179402.5|179272.5|179403.5|179273.5|179402.4|179272.4|5
1726107700000|2024-09-12 02:21:40|179403.3|179273.3|179402.1|179272.1|179403.3|179273.3|179402.1|179272.1|4
1726107710000|2024-09-12 02:21:50|179401.4|179271.4|179403.5|179273.5|179403.5|179273.5|179401.4|179271.4|6
1726107720000|2024-09-12 02:22:00|179402.3|179272.3|179403.7|179273.7|179405.2|179275.2|179402.3|179272.3|10
1726107730000|2024-09-12 02:22:10|179403.6|179273.6|179412|179282|179412|179282|179387.5|179257.5|10
1726107740000|2024-09-12 02:22:20|179413.2|179283.2|179412.8|179282.8|179414|179284|179412.8|179282.8|4
1726107750000|2024-09-12 02:22:30|179412.3|179282.3|179404.3|179274.3|179412.3|179282.3|179396.5|179266.5|8
1726107760000|2024-09-12 02:22:40|179403.6|179273.6|179403.6|179273.6|179403.7|179273.7|179403.6|179273.6|3
1726107770000|2024-09-12 02:22:50|179404.1|179274.1|179409.1|179279.1|179409.1|179279.1|179403.6|179273.6|4
1726107780000|2024-09-12 02:23:00|179405.2|179275.2|179402.8|179272.8|179405.5|179275.5|179402.8|179272.8|9
1726107790000|2024-09-12 02:23:10|179402.9|179272.9|179405.5|179275.5|179405.5|179275.5|179402.8|179272.8|5
1726107800000|2024-09-12 02:23:20|179405.6|179275.6|179403.4|179273.4|179405.6|179275.6|179402.8|179272.8|17
1726107810000|2024-09-12 02:23:30|179403.3|179273.3|179410.7|179280.7|179412.8|179282.8|179403.3|179273.3|8
1726107820000|2024-09-12 02:23:40|179410.6|179280.6|179410.6|179280.6|179410.7|179280.7|179410.6|179280.6|3
1726107830000|2024-09-12 02:23:50|179410.7|179280.7|179410.7|179280.7|179410.7|179280.7|179410.7|179280.7|1
1726107840000|2024-09-12 02:24:00|179405|179275|179413.1|179283.1|179414|179284|179405|179275|4
1726107860000|2024-09-12 02:24:20|179412|179282|179397.5|179267.5|179412|179282|179397.5|179267.5|6
1726107870000|2024-09-12 02:24:30|179397.4|179267.4|179398.1|179268.1|179399.5|179269.5|179397.4|179267.4|5
1726107880000|2024-09-12 02:24:40|179398.3|179268.3|179402.4|179272.4|179409.6|179279.6|179396.9|179266.9|11
1726107890000|2024-09-12 02:24:50|179402.3|179272.3|179402.9|179272.9|179403|179273|179402.3|179272.3|10
1726107900000|2024-09-12 02:25:00|179402.7|179272.7|179371.5|179241.5|179409.8|179279.8|179371.5|179241.5|19
1726107910000|2024-09-12 02:25:10|179371.3|179241.3|179371.4|179241.4|179372|179242|179371.3|179241.3|4
1726107920000|2024-09-12 02:25:20|179371.3|179241.3|179371.3|179241.3|179371.4|179241.4|179371.3|179241.3|3
1726107930000|2024-09-12 02:25:30|179371.4|179241.4|179371.3|179241.3|179371.4|179241.4|179371.3|179241.3|2
1726107940000|2024-09-12 02:25:40|179378.1|179248.1|179378.1|179248.1|179378.1|179248.1|179378.1|179248.1|1
1726107960000|2024-09-12 02:26:00|179371.2|179241.2|179365.1|179235.1|179371.2|179241.2|179365.1|179235.1|3
1726107970000|2024-09-12 02:26:10|179366.4|179236.4|179365.4|179235.4|179366.4|179236.4|179365.3|179235.3|6
1726107980000|2024-09-12 02:26:20|179365.8|179235.8|179325.8|179195.8|179365.8|179235.8|179285.4|179155.4|16
1726107990000|2024-09-12 02:26:30|179325|179195|179329.1|179199.1|179329.1|179199.1|179324.6|179194.6|10
1726108000000|2024-09-12 02:26:40|179326.1|179196.1|179328.1|179198.1|179330|179200|179326.1|179196.1|11
1726108010000|2024-09-12 02:26:50|179329|179199|179337|179207|179345.8|179215.8|179327.7|179197.7|12
1726108020000|2024-09-12 02:27:00|179337.2|179207.2|179338.5|179208.5|179338.5|179208.5|179337.2|179207.2|7
1726108030000|2024-09-12 02:27:10|179338.4|179208.4|179330.2|179200.2|179347.1|179217.1|179328.7|179198.7|19
1726108040000|2024-09-12 02:27:20|179329.8|179199.8|179330.3|179200.3|179330.3|179200.3|179329.8|179199.8|2
1726108060000|2024-09-12 02:27:40|179328.6|179198.6|179348.8|179218.8|179350.6|179220.6|179328.6|179198.6|7
1726108070000|2024-09-12 02:27:50|179347.9|179217.9|179349.3|179219.3|179350.2|179220.2|179347.8|179217.8|11
1726108080000|2024-09-12 02:28:00|179350.3|179220.3|179349.3|179219.3|179350.3|179220.3|179349.2|179219.2|4
1726108090000|2024-09-12 02:28:10|179349.4|179219.4|179358.1|179228.1|179358.1|179228.1|179349.4|179219.4|4
1726108110000|2024-09-12 02:28:30|179356.7|179226.7|179350.6|179220.6|179356.7|179226.7|179350.6|179220.6|2
1726108120000|2024-09-12 02:28:40|179349.9|179219.9|179347.6|179217.6|179349.9|179219.9|179347.6|179217.6|4
1726108130000|2024-09-12 02:28:50|179347.3|179217.3|179343.8|179213.8|179347.3|179217.3|179343.8|179213.8|3
1726108140000|2024-09-12 02:29:00|179344.4|179214.4|179345|179215|179345|179215|179343.1|179213.1|5
1726108150000|2024-09-12 02:29:10|179352.8|179222.8|179352.7|179222.7|179352.9|179222.9|179352.7|179222.7|3
1726108160000|2024-09-12 02:29:20|179350.3|179220.3|179355.7|179225.7|179355.7|179225.7|179341.2|179211.2|22
1726108170000|2024-09-12 02:29:30|179349.4|179219.4|179355.1|179225.1|179357.8|179227.8|179349.4|179219.4|15
1726108180000|2024-09-12 02:29:40|179355.3|179225.3|179354.4|179224.4|179355.7|179225.7|179353.9|179223.9|12
1726108190000|2024-09-12 02:29:50|179352.8|179222.8|179355.6|179225.6|179357.9|179227.9|179352.8|179222.8|13
1726108200000|2024-09-12 02:30:00|179353.2|179223.2|179356.3|179226.3|179357.5|179227.5|179346.7|179216.7|19
1726108210000|2024-09-12 02:30:10|179357.7|179227.7|179353.8|179223.8|179361|179231|179353.8|179223.8|13
1726108220000|2024-09-12 02:30:20|179352.5|179222.5|179352.8|179222.8|179359|179229|179352.5|179222.5|10
1726108230000|2024-09-12 02:30:30|179353.1|179223.1|179350.2|179220.2|179354.5|179224.5|179350|179220|15
1726108240000|2024-09-12 02:30:40|179351.4|179221.4|179349.8|179219.8|179354.1|179224.1|179349.8|179219.8|16
1726108250000|2024-09-12 02:30:50|179349.1|179219.1|179352.1|179222.1|179352.1|179222.1|179349.1|179219.1|10
1726108260000|2024-09-12 02:31:00|179351.4|179221.4|179349.9|179219.9|179353.8|179223.8|179349.9|179219.9|16
1726108270000|2024-09-12 02:31:10|179350.9|179220.9|179333.5|179203.5|179355.2|179225.2|179333.5|179203.5|12
1726108280000|2024-09-12 02:31:20|179333.6|179203.6|179331.4|179201.4|179333.8|179203.8|179331.4|179201.4|7
1726108290000|2024-09-12 02:31:30|179332|179202|179336.5|179206.5|179339|179209|179330.8|179200.8|16
1726108300000|2024-09-12 02:31:40|179335.6|179205.6|179337.9|179207.9|179338.8|179208.8|179333.2|179203.2|19
1726108310000|2024-09-12 02:31:50|179338.6|179208.6|179339.3|179209.3|179340.4|179210.4|179332.9|179202.9|18
1726108320000|2024-09-12 02:32:00|179338.5|179208.5|179332.8|179202.8|179338.9|179208.9|179305.2|179175.2|18
1726108330000|2024-09-12 02:32:10|179334.1|179204.1|179333.7|179203.7|179334.1|179204.1|179332.2|179202.2|9
1726108340000|2024-09-12 02:32:20|179339.3|179209.3|179334|179204|179340.9|179210.9|179334|179204|9
1726108350000|2024-09-12 02:32:30|179333.5|179203.5|179338.9|179208.9|179339.5|179209.5|179331.4|179201.4|11
1726108360000|2024-09-12 02:32:40|179339.4|179209.4|179335.4|179205.4|179343.4|179213.4|179335.2|179205.2|12
1726108370000|2024-09-12 02:32:50|179336|179206|179341.3|179211.3|179341.3|179211.3|179336|179206|5
1726108380000|2024-09-12 02:33:00|179339.7|179209.7|179340|179210|179340|179210|179337.3|179207.3|6
1726108390000|2024-09-12 02:33:10|179340.2|179210.2|179343|179213|179343.2|179213.2|179340.2|179210.2|10
1726108400000|2024-09-12 02:33:20|179342.2|179212.2|179341.9|179211.9|179344.7|179214.7|179341.9|179211.9|8
1726108410000|2024-09-12 02:33:30|179344.4|179214.4|179350.9|179220.9|179350.9|179220.9|179344.4|179214.4|7
1726108420000|2024-09-12 02:33:40|179351|179221|179341.4|179211.4|179351|179221|179339.6|179209.6|16
1726108430000|2024-09-12 02:33:50|179339.6|179209.6|179340.3|179210.3|179348|179218|179339.6|179209.6|17
1726108440000|2024-09-12 02:34:00|179341.5|179211.5|179352.8|179222.8|179357|179227|179341.5|179211.5|10
1726108450000|2024-09-12 02:34:10|179352.9|179222.9|179344.5|179214.5|179353.6|179223.6|179342.1|179212.1|15
1726108460000|2024-09-12 02:34:20|179348|179218|179348.5|179218.5|179348.5|179218.5|179346.1|179216.1|10
1726108470000|2024-09-12 02:34:30|179347.8|179217.8|179348.4|179218.4|179349.8|179219.8|179344.9|179214.9|11
1726108480000|2024-09-12 02:34:40|179347.7|179217.7|179342.6|179212.6|179347.7|179217.7|179342.6|179212.6|6
1726108490000|2024-09-12 02:34:50|179344.1|179214.1|179346.3|179216.3|179347.8|179217.8|179339|179209|14
1726108500000|2024-09-12 02:35:00|179345.1|179215.1|179350|179220|179350.8|179220.8|179342.7|179212.7|12
1726108510000|2024-09-12 02:35:10|179350.8|179220.8|179342.3|179212.3|179352.2|179222.2|179340.8|179210.8|11
1726108520000|2024-09-12 02:35:20|179341.6|179211.6|179342.1|179212.1|179344.7|179214.7|179337.3|179207.3|11
1726108530000|2024-09-12 02:35:30|179342.8|179212.8|179338.8|179208.8|179345.4|179215.4|179337.2|179207.2|16
1726108540000|2024-09-12 02:35:40|179339.6|179209.6|179349.2|179219.2|179349.2|179219.2|179339.5|179209.5|5
1726108550000|2024-09-12 02:35:50|179350.5|179220.5|179348.8|179218.8|179350.5|179220.5|179344|179214|13
1726108560000|2024-09-12 02:36:00|179350.1|179220.1|179341.2|179211.2|179350.1|179220.1|179341.2|179211.2|9
1726108570000|2024-09-12 02:36:10|179345.3|179215.3|179347.4|179217.4|179347.4|179217.4|179341|179211|11
1726108580000|2024-09-12 02:36:20|179346.4|179216.4|179347.9|179217.9|179353.8|179223.8|179339.6|179209.6|14
1726108590000|2024-09-12 02:36:30|179348.3|179218.3|179345.9|179215.9|179348.3|179218.3|179343.1|179213.1|8
1726108600000|2024-09-12 02:36:40|179344.9|179214.9|179345|179215|179346.1|179216.1|179344.9|179214.9|3
1726108610000|2024-09-12 02:36:50|179344.1|179214.1|179219.3|179089.3|179345.4|179215.4|179215.8|179085.8|10
1726108620000|2024-09-12 02:37:00|179220.4|179090.4|179220.6|179090.6|179220.6|179090.6|179220.4|179090.4|3
1726108630000|2024-09-12 02:37:10|179220.5|179090.5|179222.3|179092.3|179223.1|179093.1|179219.6|179089.6|7
1726108640000|2024-09-12 02:37:20|179223.1|179093.1|179218.9|179088.9|179227.6|179097.6|179216|179086|7
1726108650000|2024-09-12 02:37:30|179218.8|179088.8|179216.8|179086.8|179218.8|179088.8|179216.8|179086.8|3
1726108660000|2024-09-12 02:37:40|179217.1|179087.1|179217.8|179087.8|179217.8|179087.8|179216.8|179086.8|5
1726108670000|2024-09-12 02:37:50|179218.2|179088.2|179222|179092|179222|179092|179218.2|179088.2|3
1726108680000|2024-09-12 02:38:00|179225.5|179095.5|179212.8|179082.8|179225.5|179095.5|179212.8|179082.8|6
1726108700000|2024-09-12 02:38:20|179212.9|179082.9|179212.8|179082.8|179212.9|179082.9|179212.8|179082.8|2
1726108710000|2024-09-12 02:38:30|179214.2|179084.2|179214|179084|179214.9|179084.9|179214|179084|3
1726108730000|2024-09-12 02:38:50|179215.5|179085.5|179214.7|179084.7|179215.5|179085.5|179214.6|179084.6|3
1726108740000|2024-09-12 02:39:00|179216.1|179086.1|179216|179086|179216.1|179086.1|179215.9|179085.9|3
1726108750000|2024-09-12 02:39:10|179216.3|179086.3|179217.7|179087.7|179217.7|179087.7|179216|179086|6
1726108760000|2024-09-12 02:39:20|179217.6|179087.6|179218.7|179088.7|179218.7|179088.7|179217.5|179087.5|4
1726108770000|2024-09-12 02:39:30|179219.4|179089.4|179219.4|179089.4|179219.4|179089.4|179219.4|179089.4|1
1726108780000|2024-09-12 02:39:40|179220|179090|179220.1|179090.1|179220.1|179090.1|179220|179090|2
1726108790000|2024-09-12 02:39:50|179218.8|179088.8|179217.3|179087.3|179218.8|179088.8|179217.3|179087.3|3
1726108800000|2024-09-12 02:40:00|179217.2|179087.2|179215|179085|179217.3|179087.3|179215|179085|3
1726108810000|2024-09-12 02:40:10|179216.1|179086.1|179216.2|179086.2|179216.2|179086.2|179216.1|179086.1|2
1726108820000|2024-09-12 02:40:20|179216.9|179086.9|179218.1|179088.1|179218.1|179088.1|179216.9|179086.9|2
1726108840000|2024-09-12 02:40:40|179217.1|179087.1|179217.3|179087.3|179217.4|179087.4|179216.5|179086.5|7
1726108850000|2024-09-12 02:40:50|179217.6|179087.6|179218.8|179088.8|179218.8|179088.8|179217.4|179087.4|4
1726108860000|2024-09-12 02:41:00|179218.9|179088.9|179218.9|179088.9|179218.9|179088.9|179218.9|179088.9|1
1726108870000|2024-09-12 02:41:10|179219.7|179089.7|179216.6|179086.6|179219.7|179089.7|179216.6|179086.6|3
1726108880000|2024-09-12 02:41:20|179215.9|179085.9|179216.4|179086.4|179216.4|179086.4|179215.7|179085.7|4
1726108890000|2024-09-12 02:41:30|179216.6|179086.6|179216.1|179086.1|179216.6|179086.6|179216.1|179086.1|2
1726108900000|2024-09-12 02:41:40|179215.4|179085.4|179217.3|179087.3|179217.4|179087.4|179215.4|179085.4|6
1726108920000|2024-09-12 02:42:00|179217.5|179087.5|179216.9|179086.9|179217.5|179087.5|179215.7|179085.7|6
1726108930000|2024-09-12 02:42:10|179217|179087|179218.2|179088.2|179224.5|179094.5|179216.5|179086.5|5
1726108940000|2024-09-12 02:42:20|179224.5|179094.5|179218.1|179088.1|179224.5|179094.5|179218.1|179088.1|2
1726108950000|2024-09-12 02:42:30|179218.3|179088.3|179217|179087|179218.4|179088.4|179217|179087|3
1726108960000|2024-09-12 02:42:40|179217.1|179087.1|179215.6|179085.6|179217.1|179087.1|179215.6|179085.6|3
1726108970000|2024-09-12 02:42:50|179215.7|179085.7|179215.6|179085.6|179215.7|179085.7|179215.6|179085.6|2
1726108980000|2024-09-12 02:43:00|179214.3|179084.3|179214.8|179084.8|179220.1|179090.1|179212.2|179082.2|6
1726108990000|2024-09-12 02:43:10|179220.1|179090.1|179220.1|179090.1|179220.1|179090.1|179214.9|179084.9|3
1726109000000|2024-09-12 02:43:20|179217.7|179087.7|179217.7|179087.7|179217.7|179087.7|179212.9|179082.9|3
1726109010000|2024-09-12 02:43:30|179211.1|179081.1|179211.1|179081.1|179211.1|179081.1|179211.1|179081.1|1
1726109020000|2024-09-12 02:43:40|179211.5|179081.5|179212.2|179082.2|179212.2|179082.2|179211|179081|7
1726109030000|2024-09-12 02:43:50|179212.3|179082.3|179213.5|179083.5|179213.5|179083.5|179212.3|179082.3|2
1726109040000|2024-09-12 02:44:00|179220.6|179090.6|179221.9|179091.9|179221.9|179091.9|179220.6|179090.6|2
1726109060000|2024-09-12 02:44:20|179214.3|179084.3|179213.5|179083.5|179214.3|179084.3|179213.5|179083.5|2
1726109080000|2024-09-12 02:44:40|179215.3|179085.3|179215.4|179085.4|179215.5|179085.5|179215.3|179085.3|3
1726109090000|2024-09-12 02:44:50|179215.1|179085.1|179216.3|179086.3|179216.3|179086.3|179215.1|179085.1|3
1726109100000|2024-09-12 02:45:00|179221.9|179091.9|179221.9|179091.9|179221.9|179091.9|179221.9|179091.9|1
1726109110000|2024-09-12 02:45:10|179219.8|179089.8|179213.1|179083.1|179219.8|179089.8|179213.1|179083.1|2
1726109120000|2024-09-12 02:45:20|179212.3|179082.3|179212.2|179082.2|179213.5|179083.5|179211.9|179081.9|5
1726109130000|2024-09-12 02:45:30|179212.4|179082.4|179212.2|179082.2|179212.4|179082.4|179212.2|179082.2|2
1726109140000|2024-09-12 02:45:40|179212.1|179082.1|179212|179082|179212.1|179082.1|179212|179082|2
1726109150000|2024-09-12 02:45:50|179219|179089|179219.8|179089.8|179219.8|179089.8|179219|179089|2
1726109170000|2024-09-12 02:46:10|179217.8|179087.8|179200.3|179070.3|179217.8|179087.8|179200.3|179070.3|6
1726109180000|2024-09-12 02:46:20|179197.6|179067.6|179202.9|179072.9|179202.9|179072.9|179197.5|179067.5|6
1726109190000|2024-09-12 02:46:30|179199.9|179069.9|179211.1|179081.1|179211.1|179081.1|179199.9|179069.9|3
1726109200000|2024-09-12 02:46:40|179211.9|179081.9|179211.4|179081.4|179212.5|179082.5|179211.4|179081.4|4
1726109210000|2024-09-12 02:46:50|179211.5|179081.5|179207.6|179077.6|179211.5|179081.5|179207.6|179077.6|2
1726109220000|2024-09-12 02:47:00|179205.5|179075.5|179207.5|179077.5|179207.5|179077.5|179205.5|179075.5|3
1726109230000|2024-09-12 02:47:10|179205.8|179075.8|179205.8|179075.8|179205.8|179075.8|179205.8|179075.8|1
1726109240000|2024-09-12 02:47:20|179205.9|179075.9|179205.8|179075.8|179212.8|179082.8|179205.8|179075.8|3
1726109250000|2024-09-12 02:47:30|179207.3|179077.3|179213.8|179083.8|179213.8|179083.8|179207.3|179077.3|4
1726109260000|2024-09-12 02:47:40|179213.7|179083.7|179210.6|179080.6|179213.7|179083.7|179210.6|179080.6|3
1726109270000|2024-09-12 02:47:50|179210.5|179080.5|179210.5|179080.5|179210.5|179080.5|179210.5|179080.5|1
1726109280000|2024-09-12 02:48:00|179212.8|179082.8|179218.1|179088.1|179220.2|179090.2|179212.8|179082.8|6
1726109290000|2024-09-12 02:48:10|179220.2|179090.2|179220.2|179090.2|179220.2|179090.2|179220.2|179090.2|1
1726109300000|2024-09-12 02:48:20|179215.4|179085.4|179214.3|179084.3|179215.4|179085.4|179214.3|179084.3|2
1726109310000|2024-09-12 02:48:30|179214.2|179084.2|179214.2|179084.2|179214.2|179084.2|179212.4|179082.4|4
1726109320000|2024-09-12 02:48:40|179214.1|179084.1|179214.2|179084.2|179214.3|179084.3|179214|179084|5
1726109330000|2024-09-12 02:48:50|179215.9|179085.9|179220.2|179090.2|179220.2|179090.2|179215.6|179085.6|6
1726109340000|2024-09-12 02:49:00|179214.8|179084.8|179214.8|179084.8|179214.8|179084.8|179214.8|179084.8|1
1726109350000|2024-09-12 02:49:10|179220.2|179090.2|179214.9|179084.9|179220.2|179090.2|179214.8|179084.8|4
1726109360000|2024-09-12 02:49:20|179214.5|179084.5|179214.4|179084.4|179214.5|179084.5|179214.2|179084.2|4
1726109370000|2024-09-12 02:49:30|179214.3|179084.3|179214.4|179084.4|179214.6|179084.6|179214.3|179084.3|4
1726109380000|2024-09-12 02:49:40|179214.2|179084.2|179212.6|179082.6|179214.3|179084.3|179212.5|179082.5|6
1726109390000|2024-09-12 02:49:50|179214.6|179084.6|179214.7|179084.7|179214.7|179084.7|179214.6|179084.6|2
1726109400000|2024-09-12 02:50:00|179220.2|179090.2|179220.2|179090.2|179220.2|179090.2|179220.2|179090.2|1
1726109410000|2024-09-12 02:50:10|179215|179085|179201.5|179071.5|179215|179085|179201.5|179071.5|3
1726109420000|2024-09-12 02:50:20|179201.6|179071.6|179201.5|179071.5|179201.6|179071.6|179201.5|179071.5|2
1726109430000|2024-09-12 02:50:30|179201.7|179071.7|179201.5|179071.5|179201.7|179071.7|179201.1|179071.1|4
1726109440000|2024-09-12 02:50:40|179207.8|179077.8|179208|179078|179208|179078|179207.8|179077.8|2
1726109450000|2024-09-12 02:50:50|179208.1|179078.1|179208.1|179078.1|179208.1|179078.1|179208.1|179078.1|1
1726109460000|2024-09-12 02:51:00|179212.4|179082.4|179208.9|179078.9|179212.4|179082.4|179208.9|179078.9|2
1726109470000|2024-09-12 02:51:10|179208.8|179078.8|179210.6|179080.6|179212.8|179082.8|179208.8|179078.8|4
1726109480000|2024-09-12 02:51:20|179210.8|179080.8|179210.9|179080.9|179210.9|179080.9|179210.8|179080.8|2
1726109490000|2024-09-12 02:51:30|179210.7|179080.7|179210.7|179080.7|179210.7|179080.7|179210.7|179080.7|1
1726109500000|2024-09-12 02:51:40|179211|179081|179211.6|179081.6|179211.6|179081.6|179211|179081|2
1726109510000|2024-09-12 02:51:50|179211.5|179081.5|179211.5|179081.5|179211.5|179081.5|179211.5|179081.5|1
1726109520000|2024-09-12 02:52:00|179216.1|179086.1|179211.9|179081.9|179216.1|179086.1|179211.7|179081.7|4
1726109530000|2024-09-12 02:52:10|179211.8|179081.8|179211.8|179081.8|179211.8|179081.8|179211.8|179081.8|1
1726109540000|2024-09-12 02:52:20|179211.9|179081.9|179211|179081|179211.9|179081.9|179211|179081|2
1726109550000|2024-09-12 02:52:30|179211.7|179081.7|179211.7|179081.7|179211.7|179081.7|179211.7|179081.7|1
1726109560000|2024-09-12 02:52:40|179211.6|179081.6|179211.6|179081.6|179211.6|179081.6|179211.6|179081.6|1
1726109570000|2024-09-12 02:52:50|179210.8|179080.8|179210.7|179080.7|179210.8|179080.8|179210.7|179080.7|2
1726109580000|2024-09-12 02:53:00|179211.7|179081.7|179211.4|179081.4|179211.7|179081.7|179211.4|179081.4|5
1726109590000|2024-09-12 02:53:10|179211.5|179081.5|179211.4|179081.4|179211.5|179081.5|179211.4|179081.4|2
1726109600000|2024-09-12 02:53:20|179216.3|179086.3|179211|179081|179216.3|179086.3|179211|179081|2
1726109610000|2024-09-12 02:53:30|179210.8|179080.8|179210.8|179080.8|179210.8|179080.8|179210.8|179080.8|1
1726109620000|2024-09-12 02:53:40|179210.7|179080.7|179202.2|179072.2|179210.7|179080.7|179183.9|179053.9|9
1726109630000|2024-09-12 02:53:50|179201.9|179071.9|179202.1|179072.1|179202.1|179072.1|179201.9|179071.9|2
1726109640000|2024-09-12 02:54:00|179202.2|179072.2|179202|179072|179205.9|179075.9|179202|179072|7
1726109650000|2024-09-12 02:54:10|179201.8|179071.8|179206.2|179076.2|179206.2|179076.2|179201.8|179071.8|5
1726109660000|2024-09-12 02:54:20|179207|179077|179206.7|179076.7|179208.4|179078.4|179206.7|179076.7|7
1726109670000|2024-09-12 02:54:30|179206.5|179076.5|179206.9|179076.9|179206.9|179076.9|179206.5|179076.5|2
1726109680000|2024-09-12 02:54:40|179203.4|179073.4|179203.4|179073.4|179203.8|179073.8|179203.4|179073.4|5
1726109690000|2024-09-12 02:54:50|179203.3|179073.3|179203.7|179073.7|179203.7|179073.7|179203.3|179073.3|6
1726109700000|2024-09-12 02:55:00|179208.3|179078.3|179207.5|179077.5|179208.3|179078.3|179206.3|179076.3|7
1726109710000|2024-09-12 02:55:10|179207.9|179077.9|179207.6|179077.6|179207.9|179077.9|179207.6|179077.6|2
1726109720000|2024-09-12 02:55:20|179207.1|179077.1|179207.5|179077.5|179207.7|179077.7|179207.1|179077.1|4
1726109730000|2024-09-12 02:55:30|179207.4|179077.4|179207.6|179077.6|179207.9|179077.9|179207.4|179077.4|4
1726109740000|2024-09-12 02:55:40|179205.7|179075.7|179206|179076|179206|179076|179205.4|179075.4|4
1726109750000|2024-09-12 02:55:50|179205.9|179075.9|179205.4|179075.4|179206.5|179076.5|179205.4|179075.4|4
1726109760000|2024-09-12 02:56:00|179203.5|179073.5|179203.5|179073.5|179203.5|179073.5|179203.5|179073.5|1
1726109770000|2024-09-12 02:56:10|179203.9|179073.9|179221.3|179091.3|179223.9|179093.9|179203.1|179073.1|9
1726109780000|2024-09-12 02:56:20|179221.4|179091.4|179221.3|179091.3|179221.5|179091.5|179221.3|179091.3|4
1726109790000|2024-09-12 02:56:30|179221.4|179091.4|179221.4|179091.4|179221.5|179091.5|179221.3|179091.3|4
1726109800000|2024-09-12 02:56:40|179221.2|179091.2|179205.8|179075.8|179221.3|179091.3|179205.6|179075.6|8
1726109810000|2024-09-12 02:56:50|179206|179076|179205.7|179075.7|179206|179076|179205.7|179075.7|2
1726109820000|2024-09-12 02:57:00|179203.8|179073.8|179199.6|179069.6|179203.9|179073.9|179199.3|179069.3|4
1726109830000|2024-09-12 02:57:10|179199.2|179069.2|179207.9|179077.9|179207.9|179077.9|179199.2|179069.2|5
1726109840000|2024-09-12 02:57:20|179208.3|179078.3|179208|179078|179208.3|179078.3|179208|179078|2
1726109850000|2024-09-12 02:57:30|179208.1|179078.1|179208|179078|179208.1|179078.1|179208|179078|2
1726109860000|2024-09-12 02:57:40|179207.7|179077.7|179215.7|179085.7|179215.7|179085.7|179207.7|179077.7|4
1726109880000|2024-09-12 02:58:00|179214.2|179084.2|179202.3|179072.3|179214.2|179084.2|179200.3|179070.3|5
1726109890000|2024-09-12 02:58:10|179202.1|179072.1|179202.3|179072.3|179202.7|179072.7|179202.1|179072.1|4
1726109900000|2024-09-12 02:58:20|179202.6|179072.6|179202.4|179072.4|179202.6|179072.6|179202.3|179072.3|4
1726109910000|2024-09-12 02:58:30|179202.3|179072.3|179201.9|179071.9|179202.3|179072.3|179201.2|179071.2|4
1726109920000|2024-09-12 02:58:40|179208.2|179078.2|179208.2|179078.2|179208.2|179078.2|179208.2|179078.2|1
1726109940000|2024-09-12 02:59:00|179206.3|179076.3|179183.2|179053.2|179206.3|179076.3|179171.3|179041.3|12
1726109950000|2024-09-12 02:59:10|179181.7|179051.7|179177.6|179047.6|179181.7|179051.7|179177.5|179047.5|5
1726109960000|2024-09-12 02:59:20|179179.5|179049.5|179176.3|179046.3|179183.7|179053.7|179174.6|179044.6|14
1726109970000|2024-09-12 02:59:30|179178.3|179048.3|179186.6|179056.6|179187.2|179057.2|179178.3|179048.3|8
1726109980000|2024-09-12 02:59:40|179186.5|179056.5|179192.2|179062.2|179192.7|179062.7|179186|179056|5
1726109990000|2024-09-12 02:59:50|179190.9|179060.9|179184.4|179054.4|179191.6|179061.6|179174.1|179044.1|13
1726110000000|2024-09-12 03:00:00|179183.2|179053.2|179166.2|179036.2|179183.7|179053.7|179166.2|179036.2|22
1726110010000|2024-09-12 03:00:10|179166.9|179036.9|179166.6|179036.6|179171.4|179041.4|179166.4|179036.4|19
1726110020000|2024-09-12 03:00:20|179165.6|179035.6|179154.8|179024.8|179165.6|179035.6|179154.8|179024.8|14
1726110030000|2024-09-12 03:00:30|179155.7|179025.7|179156.3|179026.3|179156.3|179026.3|179155.3|179025.3|7
1726110040000|2024-09-12 03:00:40|179156.1|179026.1|179157.7|179027.7|179158.1|179028.1|179155.8|179025.8|8
1726110050000|2024-09-12 03:00:50|179157.4|179027.4|179162.8|179032.8|179163.1|179033.1|179155.8|179025.8|6
1726110060000|2024-09-12 03:01:00|179163.9|179033.9|179159.7|179029.7|179163.9|179033.9|179157.9|179027.9|12
1726110070000|2024-09-12 03:01:10|179160.3|179030.3|179151.4|179021.4|179160.6|179030.6|179151.4|179021.4|13
1726110080000|2024-09-12 03:01:20|179151.3|179021.3|179151.5|179021.5|179151.5|179021.5|179150.8|179020.8|5
1726110090000|2024-09-12 03:01:30|179150.3|179020.3|179151.1|179021.1|179152.3|179022.3|179150.3|179020.3|12
1726110100000|2024-09-12 03:01:40|179152.6|179022.6|179155.7|179025.7|179156.4|179026.4|179150.9|179020.9|14
1726110110000|2024-09-12 03:01:50|179164.7|179034.7|179163.7|179033.7|179164.7|179034.7|179162.2|179032.2|13
1726110120000|2024-09-12 03:02:00|179164.5|179034.5|179165.3|179035.3|179166.7|179036.7|179164.5|179034.5|11
1726110130000|2024-09-12 03:02:10|179166.1|179036.1|179165.3|179035.3|179166.7|179036.7|179165.3|179035.3|12
1726110140000|2024-09-12 03:02:20|179165.8|179035.8|179163.5|179033.5|179165.8|179035.8|179162.3|179032.3|10
1726110150000|2024-09-12 03:02:30|179163.7|179033.7|179162.3|179032.3|179164.5|179034.5|179161.8|179031.8|10
1726110160000|2024-09-12 03:02:40|179163.3|179033.3|179156.9|179026.9|179164.6|179034.6|179156.4|179026.4|15
1726110170000|2024-09-12 03:02:50|179157.6|179027.6|179158.3|179028.3|179158.7|179028.7|179156.6|179026.6|17
1726110180000|2024-09-12 03:03:00|179157.4|179027.4|179154.4|179024.4|179157.5|179027.5|179154.4|179024.4|8
1726110190000|2024-09-12 03:03:10|179157.5|179027.5|179155.5|179025.5|179157.8|179027.8|179154|179024|20
1726110200000|2024-09-12 03:03:20|179157.2|179027.2|179164.2|179034.2|179164.2|179034.2|179156.5|179026.5|26
1726110210000|2024-09-12 03:03:30|179158.7|179028.7|179164.7|179034.7|179166.5|179036.5|179158.6|179028.6|14
1726110220000|2024-09-12 03:03:40|179166.1|179036.1|179166.1|179036.1|179167.4|179037.4|179154.4|179024.4|13
1726110230000|2024-09-12 03:03:50|179164.9|179034.9|179161.7|179031.7|179167.8|179037.8|179160.1|179030.1|18
1726110240000|2024-09-12 03:04:00|179162.2|179032.2|179161.4|179031.4|179163.4|179033.4|179161.4|179031.4|17
1726110250000|2024-09-12 03:04:10|179162.9|179032.9|179167.8|179037.8|179168.3|179038.3|179160.6|179030.6|18
1726110260000|2024-09-12 03:04:20|179168.2|179038.2|179164.6|179034.6|179168.3|179038.3|179157.9|179027.9|22
1726110270000|2024-09-12 03:04:30|179165.5|179035.5|179165.1|179035.1|179165.5|179035.5|179155.6|179025.6|20
1726110280000|2024-09-12 03:04:40|179162|179032|179162.5|179032.5|179165.5|179035.5|179156.6|179026.6|23
1726110290000|2024-09-12 03:04:50|179165.4|179035.4|179166.6|179036.6|179166.6|179036.6|179158.8|179028.8|11
1726110300000|2024-09-12 03:05:00|179165.8|179035.8|179168.4|179038.4|179168.8|179038.8|179165|179035|8
1726110310000|2024-09-12 03:05:10|179167.4|179037.4|179170.1|179040.1|179170.1|179040.1|179163|179033|12
1726110320000|2024-09-12 03:05:20|179170.6|179040.6|179169.6|179039.6|179172.3|179042.3|179166|179036|8
1726110330000|2024-09-12 03:05:30|179168.3|179038.3|179159.4|179029.4|179170.4|179040.4|179159.4|179029.4|14
1726110340000|2024-09-12 03:05:40|179160.6|179030.6|179158.7|179028.7|179161.3|179031.3|179157.5|179027.5|15
1726110350000|2024-09-12 03:05:50|179159.8|179029.8|179162.1|179032.1|179165.5|179035.5|179158.9|179028.9|9
1726110360000|2024-09-12 03:06:00|179163.3|179033.3|179160.9|179030.9|179166.8|179036.8|179157.3|179027.3|13
1726110370000|2024-09-12 03:06:10|179162.9|179032.9|179160.6|179030.6|179162.9|179032.9|179159.5|179029.5|20
1726110380000|2024-09-12 03:06:20|179161.4|179031.4|179160|179030|179161.6|179031.6|179159.3|179029.3|14
1726110390000|2024-09-12 03:06:30|179160.9|179030.9|179154.6|179024.6|179160.9|179030.9|179154.6|179024.6|16
1726110400000|2024-09-12 03:06:40|179155.2|179025.2|179157.2|179027.2|179159|179029|179153.3|179023.3|21
1726110410000|2024-09-12 03:06:50|179157.1|179027.1|179161.5|179031.5|179165.2|179035.2|179156.6|179026.6|12
1726110420000|2024-09-12 03:07:00|179164.2|179034.2|179165.7|179035.7|179169.1|179039.1|179155|179025|18
1726110430000|2024-09-12 03:07:10|179164.6|179034.6|179163.8|179033.8|179166.5|179036.5|179161.5|179031.5|10
1726110440000|2024-09-12 03:07:20|179163.9|179033.9|179157.9|179027.9|179165.5|179035.5|179156.5|179026.5|15
1726110450000|2024-09-12 03:07:30|179157.3|179027.3|179157.7|179027.7|179160|179030|179156.4|179026.4|19
1726110460000|2024-09-12 03:07:40|179156.9|179026.9|179160|179030|179160.8|179030.8|179153.9|179023.9|20
1726110470000|2024-09-12 03:07:50|179162.1|179032.1|179160.3|179030.3|179162.1|179032.1|179156.5|179026.5|19
1726110480000|2024-09-12 03:08:00|179162|179032|179133|179003|179170.1|179040.1|179132.5|179002.5|11
1726110490000|2024-09-12 03:08:10|179134.9|179004.9|179134.9|179004.9|179134.9|179004.9|179134.7|179004.7|3
1726110500000|2024-09-12 03:08:20|179135.6|179005.6|179137.4|179007.4|179137.4|179007.4|179134.2|179004.2|4
1726110510000|2024-09-12 03:08:30|179134.2|179004.2|179147|179017|179147|179017|179134.2|179004.2|4
1726110520000|2024-09-12 03:08:40|179148.8|179018.8|179146.8|179016.8|179148.8|179018.8|179145.1|179015.1|4
1726110530000|2024-09-12 03:08:50|179142.7|179012.7|179142.7|179012.7|179142.7|179012.7|179142.7|179012.7|1
1726110550000|2024-09-12 03:09:10|179141.4|179011.4|179135.2|179005.2|179141.4|179011.4|179135.2|179005.2|3
1726110560000|2024-09-12 03:09:20|179132.4|179002.4|179128.4|178998.4|179132.4|179002.4|179128.4|178998.4|2
1726110580000|2024-09-12 03:09:40|179129.9|178999.9|179179.1|179049.1|179180.7|179050.7|179129.9|178999.9|6
1726110590000|2024-09-12 03:09:50|179180.3|179050.3|179179.5|179049.5|179180.3|179050.3|179179.5|179049.5|3
1726110600000|2024-09-12 03:10:00|179180|179050|179181.6|179051.6|179181.6|179051.6|179180|179050|2
1726110610000|2024-09-12 03:10:10|179184.8|179054.8|179184.8|179054.8|179184.8|179054.8|179184.8|179054.8|1
1726110620000|2024-09-12 03:10:20|179184.1|179054.1|179184.1|179054.1|179184.1|179054.1|179184.1|179054.1|1
1726110630000|2024-09-12 03:10:30|179185.3|179055.3|179185.3|179055.3|179185.3|179055.3|179185.3|179055.3|1
1726110640000|2024-09-12 03:10:40|179182|179052|179145.2|179015.2|179182|179052|179144.3|179014.3|14
1726110650000|2024-09-12 03:10:50|179145.8|179015.8|179143|179013|179146|179016|179143|179013|8
1726110660000|2024-09-12 03:11:00|179144.3|179014.3|179143.5|179013.5|179145.7|179015.7|179143.4|179013.4|12
1726110670000|2024-09-12 03:11:10|179146.7|179016.7|179137.2|179007.2|179146.7|179016.7|179129.5|178999.5|6
1726110680000|2024-09-12 03:11:20|179133.7|179003.7|179134.2|179004.2|179137.4|179007.4|179129.5|178999.5|8
1726110690000|2024-09-12 03:11:30|179132.4|179002.4|179132.4|179002.4|179132.4|179002.4|179132.4|179002.4|1
1726110700000|2024-09-12 03:11:40|179130.5|179000.5|179132.4|179002.4|179132.4|179002.4|179130.5|179000.5|2
1726110710000|2024-09-12 03:11:50|179136.7|179006.7|179138.8|179008.8|179144|179014|179136.7|179006.7|3
1726110720000|2024-09-12 03:12:00|179145.2|179015.2|179129.9|178999.9|179145.2|179015.2|179129.9|178999.9|4
1726110730000|2024-09-12 03:12:10|179130.6|179000.6|179130|179000|179130.6|179000.6|179129.8|178999.8|4
1726110740000|2024-09-12 03:12:20|179129.8|178999.8|179129.9|178999.9|179132.4|179002.4|179129.4|178999.4|5
1726110750000|2024-09-12 03:12:30|179132.4|179002.4|179132.4|179002.4|179132.4|179002.4|179132.4|179002.4|1
1726110760000|2024-09-12 03:12:40|179136.5|179006.5|179145.3|179015.3|179145.8|179015.8|179136.5|179006.5|3
1726110770000|2024-09-12 03:12:50|179142.1|179012.1|179133.7|179003.7|179142.1|179012.1|179131.3|179001.3|6
1726110790000|2024-09-12 03:13:10|179136.2|179006.2|179131.4|179001.4|179136.2|179006.2|179131.4|179001.4|2
1726110800000|2024-09-12 03:13:20|179136.2|179006.2|179136.2|179006.2|179136.2|179006.2|179136.2|179006.2|1
1726110810000|2024-09-12 03:13:30|179140.3|179010.3|179148.5|179018.5|179148.5|179018.5|179140.3|179010.3|2
1726110820000|2024-09-12 03:13:40|179148.3|179018.3|179147.6|179017.6|179157.6|179027.6|179143.8|179013.8|12
1726110830000|2024-09-12 03:13:50|179147.7|179017.7|179144.4|179014.4|179147.7|179017.7|179142.6|179012.6|7
1726110840000|2024-09-12 03:14:00|179145.7|179015.7|179145.7|179015.7|179145.7|179015.7|179145.7|179015.7|1
1726110850000|2024-09-12 03:14:10|179150.3|179020.3|179148.4|179018.4|179157.4|179027.4|179148.4|179018.4|7
1726110860000|2024-09-12 03:14:20|179148|179018|179148|179018|179148|179018|179148|179018|1
1726110870000|2024-09-12 03:14:30|179148.4|179018.4|179146.7|179016.7|179148.4|179018.4|179146.7|179016.7|3
1726110880000|2024-09-12 03:14:40|179147.3|179017.3|179147.3|179017.3|179147.3|179017.3|179147.3|179017.3|1
1726110890000|2024-09-12 03:14:50|179152.8|179022.8|179150.9|179020.9|179154.3|179024.3|179150.6|179020.6|6
1726110900000|2024-09-12 03:15:00|179151.8|179021.8|179151.4|179021.4|179151.8|179021.8|179151.4|179021.4|2
1726110910000|2024-09-12 03:15:10|179147.4|179017.4|179149.1|179019.1|179149.1|179019.1|179147.4|179017.4|2
1726110920000|2024-09-12 03:15:20|179151|179021|179149.6|179019.6|179153.2|179023.2|179149.6|179019.6|6
1726110930000|2024-09-12 03:15:30|179151|179021|179161.3|179031.3|179161.3|179031.3|179151|179021|3
1726110940000|2024-09-12 03:15:40|179151.8|179021.8|179151.4|179021.4|179160.3|179030.3|179150|179020|14
1726110950000|2024-09-12 03:15:50|179155.3|179025.3|179155.3|179025.3|179155.3|179025.3|179155.3|179025.3|1
1726110960000|2024-09-12 03:16:00|179154.1|179024.1|179155.5|179025.5|179161.5|179031.5|179153|179023|8
1726110970000|2024-09-12 03:16:10|179156.5|179026.5|179150.4|179020.4|179171|179041|179149|179019|19
1726110980000|2024-09-12 03:16:20|179159.6|179029.6|179158.4|179028.4|179160.2|179030.2|179150|179020|18
1726110990000|2024-09-12 03:16:30|179157.8|179027.8|179150.4|179020.4|179157.8|179027.8|179150.1|179020.1|3
1726111000000|2024-09-12 03:16:40|179151|179021|179152.2|179022.2|179161.1|179031.1|179149.9|179019.9|17
1726111010000|2024-09-12 03:16:50|179152.3|179022.3|179152.7|179022.7|179163.9|179033.9|179151.8|179021.8|13
1726111020000|2024-09-12 03:17:00|179152.1|179022.1|179169.4|179039.4|179170.5|179040.5|179151.3|179021.3|23
1726111030000|2024-09-12 03:17:10|179151.2|179021.2|179159.3|179029.3|179165.3|179035.3|179149.8|179019.8|17
1726111040000|2024-09-12 03:17:20|179156.7|179026.7|179156.7|179026.7|179156.7|179026.7|179156.7|179026.7|1
1726111050000|2024-09-12 03:17:30|179152.6|179022.6|179152.6|179022.6|179152.6|179022.6|179152.6|179022.6|1
1726111060000|2024-09-12 03:17:40|179156.1|179026.1|179167.4|179037.4|179167.4|179037.4|179156.1|179026.1|5
1726111070000|2024-09-12 03:17:50|179167.5|179037.5|179161.3|179031.3|179167.7|179037.7|179161.3|179031.3|5
1726111080000|2024-09-12 03:18:00|179160.8|179030.8|179155|179025|179166.1|179036.1|179148|179018|15
1726111090000|2024-09-12 03:18:10|179155.7|179025.7|179154.5|179024.5|179171.1|179041.1|179151.7|179021.7|26
1726111100000|2024-09-12 03:18:20|179157.2|179027.2|179157.5|179027.5|179157.8|179027.8|179154.7|179024.7|13
1726111110000|2024-09-12 03:18:30|179155.1|179025.1|179151.4|179021.4|179157.3|179027.3|179150.8|179020.8|19
1726111120000|2024-09-12 03:18:40|179151.7|179021.7|179151.7|179021.7|179169.7|179039.7|179150.3|179020.3|15
1726111130000|2024-09-12 03:18:50|179152.9|179022.9|179149.9|179019.9|179165.5|179035.5|179147.3|179017.3|16
1726111140000|2024-09-12 03:19:00|179148.3|179018.3|179149.2|179019.2|179151.9|179021.9|179148.3|179018.3|9
1726111150000|2024-09-12 03:19:10|179151.5|179021.5|179143.5|179013.5|179151.5|179021.5|179143.5|179013.5|4
1726111160000|2024-09-12 03:19:20|179145.1|179015.1|179148.1|179018.1|179148.1|179018.1|179145.1|179015.1|2
1726111170000|2024-09-12 03:19:30|179148.6|179018.6|179149.6|179019.6|179149.6|179019.6|179148.6|179018.6|2
1726111180000|2024-09-12 03:19:40|179151.1|179021.1|179146.3|179016.3|179151.1|179021.1|179146.3|179016.3|3
1726111190000|2024-09-12 03:19:50|179147.4|179017.4|179147.3|179017.3|179148.4|179018.4|179147.3|179017.3|3
1726111200000|2024-09-12 03:20:00|179148.4|179018.4|179149.5|179019.5|179162.3|179032.3|179146.5|179016.5|11
1726111210000|2024-09-12 03:20:10|179148.2|179018.2|179147.9|179017.9|179162.2|179032.2|179147.9|179017.9|15
1726111220000|2024-09-12 03:20:20|179149.4|179019.4|179151.7|179021.7|179170|179040|179149.4|179019.4|23
1726111230000|2024-09-12 03:20:30|179150.7|179020.7|179151.5|179021.5|179151.5|179021.5|179150.7|179020.7|5
1726111240000|2024-09-12 03:20:40|179150.9|179020.9|179164.7|179034.7|179168.9|179038.9|179150.6|179020.6|24
1726111250000|2024-09-12 03:20:50|179166|179036|179150.5|179020.5|179166|179036|179150.3|179020.3|18
1726111260000|2024-09-12 03:21:00|179150.6|179020.6|179149.9|179019.9|179164.2|179034.2|179149.3|179019.3|20
1726111270000|2024-09-12 03:21:10|179149.8|179019.8|179156.9|179026.9|179169.7|179039.7|179149.7|179019.7|11
1726111280000|2024-09-12 03:21:20|179152.8|179022.8|179157|179027|179166.1|179036.1|179148.9|179018.9|26
1726111290000|2024-09-12 03:21:30|179156.9|179026.9|179149.6|179019.6|179157.5|179027.5|179149.2|179019.2|19
1726111300000|2024-09-12 03:21:40|179149.4|179019.4|179148.4|179018.4|179161.2|179031.2|179146.7|179016.7|17
1726111310000|2024-09-12 03:21:50|179148.2|179018.2|179148.5|179018.5|179148.5|179018.5|179146.7|179016.7|5
1726111320000|2024-09-12 03:22:00|179148.8|179018.8|179163.1|179033.1|179166.6|179036.6|179148.8|179018.8|10
1726111330000|2024-09-12 03:22:10|179162.4|179032.4|179142|179012|179162.4|179032.4|179142|179012|21
1726111340000|2024-09-12 03:22:20|179138|179008|179142.4|179012.4|179142.5|179012.5|179138|179008|3
1726111350000|2024-09-12 03:22:30|179143|179013|179144.3|179014.3|179161.4|179031.4|179143|179013|9
1726111360000|2024-09-12 03:22:40|179148.6|179018.6|179144.8|179014.8|179155.9|179025.9|179144.8|179014.8|10
1726111370000|2024-09-12 03:22:50|179143.6|179013.6|179155.9|179025.9|179162.3|179032.3|179142.7|179012.7|13
1726111380000|2024-09-12 03:23:00|179153.9|179023.9|179157.8|179027.8|179163.7|179033.7|179153.9|179023.9|28
1726111390000|2024-09-12 03:23:10|179154.4|179024.4|179147.3|179017.3|179154.4|179024.4|179144.5|179014.5|15
1726111400000|2024-09-12 03:23:20|179147.4|179017.4|179147.5|179017.5|179162.5|179032.5|179147.4|179017.4|13
1726111410000|2024-09-12 03:23:30|179148.1|179018.1|179147.9|179017.9|179148.3|179018.3|179147.6|179017.6|14
1726111420000|2024-09-12 03:23:40|179148.3|179018.3|179153.2|179023.2|179155.5|179025.5|179147.8|179017.8|15
1726111430000|2024-09-12 03:23:50|179153.5|179023.5|179139.1|179009.1|179153.6|179023.6|179138.5|179008.5|16
1726111440000|2024-09-12 03:24:00|179145.2|179015.2|179143.7|179013.7|179162|179032|179143.3|179013.3|6
1726111450000|2024-09-12 03:24:10|179144.4|179014.4|179148.1|179018.1|179159.8|179029.8|179143.5|179013.5|8
1726111460000|2024-09-12 03:24:20|179148.7|179018.7|179150.4|179020.4|179159.7|179029.7|179148.3|179018.3|11
1726111470000|2024-09-12 03:24:30|179149.5|179019.5|179149.6|179019.6|179162|179032|179145|179015|13
1726111480000|2024-09-12 03:24:40|179147.2|179017.2|179146|179016|179161.7|179031.7|179146|179016|16
1726111490000|2024-09-12 03:24:50|179146.5|179016.5|179160.1|179030.1|179160.3|179030.3|179146.5|179016.5|9
1726111500000|2024-09-12 03:25:00|179159.5|179029.5|179146.7|179016.7|179159.5|179029.5|179145.6|179015.6|16
1726111510000|2024-09-12 03:25:10|179159.5|179029.5|179153.9|179023.9|179159.5|179029.5|179146.1|179016.1|30
1726111520000|2024-09-12 03:25:20|179145.5|179015.5|179150.5|179020.5|179159.6|179029.6|179141.5|179011.5|26
1726111530000|2024-09-12 03:25:30|179148|179018|179144.2|179014.2|179150.3|179020.3|179144|179014|11
1726111540000|2024-09-12 03:25:40|179143.8|179013.8|179143.8|179013.8|179156.2|179026.2|179143.8|179013.8|9
1726111550000|2024-09-12 03:25:50|179145.6|179015.6|179146.3|179016.3|179152.3|179022.3|179143.8|179013.8|16
1726111560000|2024-09-12 03:26:00|179146.1|179016.1|179146.9|179016.9|179160.4|179030.4|179144.9|179014.9|18
1726111570000|2024-09-12 03:26:10|179147|179017|179144.9|179014.9|179160.2|179030.2|179144.9|179014.9|16
1726111580000|2024-09-12 03:26:20|179145|179015|179157.6|179027.6|179161.1|179031.1|179145|179015|17
1726111590000|2024-09-12 03:26:30|179156.6|179026.6|179154.3|179024.3|179156.6|179026.6|179143.9|179013.9|19
1726111600000|2024-09-12 03:26:40|179154.9|179024.9|179158.5|179028.5|179158.8|179028.8|179154.7|179024.7|13
1726111610000|2024-09-12 03:26:50|179157.8|179027.8|179156|179026|179158.5|179028.5|179143.1|179013.1|11
1726111620000|2024-09-12 03:27:00|179142.5|179012.5|179143.6|179013.6|179144.8|179014.8|179141.9|179011.9|12
1726111630000|2024-09-12 03:27:10|179144.2|179014.2|179143.8|179013.8|179157.1|179027.1|179141.9|179011.9|18
1726111640000|2024-09-12 03:27:20|179144.3|179014.3|179171.2|179041.2|179176.6|179046.6|179143.8|179013.8|9
1726111650000|2024-09-12 03:27:30|179170.8|179040.8|179166.2|179036.2|179172|179042|179165.9|179035.9|9
1726111660000|2024-09-12 03:27:40|179167|179037|179167.8|179037.8|179172.6|179042.6|179167|179037|5
1726111670000|2024-09-12 03:27:50|179172.6|179042.6|179167.6|179037.6|179172.6|179042.6|179167.1|179037.1|6
1726111680000|2024-09-12 03:28:00|179172.5|179042.5|179165.8|179035.8|179172.5|179042.5|179165.8|179035.8|4
1726111690000|2024-09-12 03:28:10|179167.1|179037.1|179162.2|179032.2|179167.1|179037.1|179162.2|179032.2|2
1726111700000|2024-09-12 03:28:20|179162.7|179032.7|179162.7|179032.7|179162.7|179032.7|179162.7|179032.7|1
1726111710000|2024-09-12 03:28:30|179163.8|179033.8|179167.3|179037.3|179167.3|179037.3|179163.8|179033.8|2
1726111720000|2024-09-12 03:28:40|179169.1|179039.1|179165.7|179035.7|179171.1|179041.1|179165.7|179035.7|3
1726111730000|2024-09-12 03:28:50|179164|179034|179163.7|179033.7|179164.8|179034.8|179163.7|179033.7|3
1726111740000|2024-09-12 03:29:00|179164.2|179034.2|179166.8|179036.8|179166.8|179036.8|179164.2|179034.2|2
1726111760000|2024-09-12 03:29:20|179164.3|179034.3|179164.3|179034.3|179164.3|179034.3|179164.3|179034.3|1
1726111770000|2024-09-12 03:29:30|179166.3|179036.3|179166.3|179036.3|179166.3|179036.3|179166.3|179036.3|1
1726111780000|2024-09-12 03:29:40|179168.3|179038.3|179168.9|179038.9|179170.8|179040.8|179168.3|179038.3|4
1726111790000|2024-09-12 03:29:50|179170.7|179040.7|179166.5|179036.5|179170.7|179040.7|179166.5|179036.5|2
1726111800000|2024-09-12 03:30:00|179165.4|179035.4|179163.6|179033.6|179165.4|179035.4|179153.4|179023.4|8
1726111810000|2024-09-12 03:30:10|179167|179037|179166.2|179036.2|179168.9|179038.9|179160.7|179030.7|11
1726111820000|2024-09-12 03:30:20|179166.3|179036.3|179166.3|179036.3|179166.3|179036.3|179166.3|179036.3|1
1726111840000|2024-09-12 03:30:40|179166.2|179036.2|179167.5|179037.5|179167.5|179037.5|179166.1|179036.1|3
1726111850000|2024-09-12 03:30:50|179162.6|179032.6|179164.1|179034.1|179164.6|179034.6|179162.6|179032.6|4
1726111860000|2024-09-12 03:31:00|179162.2|179032.2|179155.5|179025.5|179162.2|179032.2|179155.5|179025.5|3
1726111870000|2024-09-12 03:31:10|179156.7|179026.7|179156.1|179026.1|179156.9|179026.9|179156.1|179026.1|6
1726111880000|2024-09-12 03:31:20|179157.8|179027.8|179165.2|179035.2|179167|179037|179157.8|179027.8|8
1726111890000|2024-09-12 03:31:30|179161.6|179031.6|179163.2|179033.2|179166.4|179036.4|179161.6|179031.6|8
1726111900000|2024-09-12 03:31:40|179165.3|179035.3|179163.3|179033.3|179173.7|179043.7|179163|179033|12
1726111910000|2024-09-12 03:31:50|179151.3|179021.3|179166.7|179036.7|179166.7|179036.7|179151.3|179021.3|4
1726111940000|2024-09-12 03:32:20|179168.4|179038.4|179174.5|179044.5|179174.5|179044.5|179168.4|179038.4|2
1726111950000|2024-09-12 03:32:30|179172|179042|179172|179042|179172|179042|179172|179042|1
1726111960000|2024-09-12 03:32:40|179168.4|179038.4|179165.5|179035.5|179168.4|179038.4|179165.5|179035.5|2
1726111970000|2024-09-12 03:32:50|179166.9|179036.9|179166.9|179036.9|179166.9|179036.9|179166.9|179036.9|1
1726111980000|2024-09-12 03:33:00|179165.5|179035.5|179165.5|179035.5|179165.5|179035.5|179165.5|179035.5|1
1726111990000|2024-09-12 03:33:10|179166.2|179036.2|179166.2|179036.2|179166.2|179036.2|179166.2|179036.2|1
1726112000000|2024-09-12 03:33:20|179171.9|179041.9|179171.9|179041.9|179171.9|179041.9|179171.9|179041.9|1
1726112010000|2024-09-12 03:33:30|179172.3|179042.3|179172.3|179042.3|179172.3|179042.3|179172.3|179042.3|1
1726112020000|2024-09-12 03:33:40|179167|179037|179167|179037|179167|179037|179167|179037|1
1726112030000|2024-09-12 03:33:50|179168.1|179038.1|179168.1|179038.1|179168.1|179038.1|179168.1|179038.1|1
1726112050000|2024-09-12 03:34:10|179173.9|179043.9|179173.9|179043.9|179173.9|179043.9|179173.9|179043.9|1
1726112070000|2024-09-12 03:34:30|179171|179041|179188.7|179058.7|179188.7|179058.7|179165.5|179035.5|3
1726112080000|2024-09-12 03:34:40|179189.6|179059.6|179163.6|179033.6|179189.6|179059.6|179159.8|179029.8|5
1726112090000|2024-09-12 03:34:50|179162.5|179032.5|179161.2|179031.2|179165.1|179035.1|179160.5|179030.5|6
1726112100000|2024-09-12 03:35:00|179161.3|179031.3|179161.3|179031.3|179161.3|179031.3|179161.3|179031.3|1
1726112110000|2024-09-12 03:35:10|179165.2|179035.2|179164.7|179034.7|179167.3|179037.3|179161.5|179031.5|7
1726112120000|2024-09-12 03:35:20|179165|179035|179167.8|179037.8|179167.8|179037.8|179165|179035|2
1726112130000|2024-09-12 03:35:30|179170.7|179040.7|179167.1|179037.1|179170.7|179040.7|179166.1|179036.1|5
1726112140000|2024-09-12 03:35:40|179160.9|179030.9|179160.9|179030.9|179160.9|179030.9|179160.9|179030.9|1
1726112160000|2024-09-12 03:36:00|179162.3|179032.3|179160.4|179030.4|179162.3|179032.3|179160.4|179030.4|2
1726112180000|2024-09-12 03:36:20|179164.9|179034.9|179163|179033|179164.9|179034.9|179163|179033|2
1726112200000|2024-09-12 03:36:40|179163.3|179033.3|179161.1|179031.1|179163.3|179033.3|179161.1|179031.1|2
1726112210000|2024-09-12 03:36:50|179160.8|179030.8|179160.8|179030.8|179160.8|179030.8|179160.8|179030.8|1
1726112220000|2024-09-12 03:37:00|179158.5|179028.5|179158.5|179028.5|179158.5|179028.5|179158.5|179028.5|1
1726112240000|2024-09-12 03:37:20|179161.2|179031.2|179149|179019|179161.2|179031.2|179149|179019|2
1726112270000|2024-09-12 03:37:50|179144.3|179014.3|179147.9|179017.9|179147.9|179017.9|179144.3|179014.3|2
1726112280000|2024-09-12 03:38:00|179148.2|179018.2|179148.2|179018.2|179148.2|179018.2|179148.2|179018.2|1
1726112290000|2024-09-12 03:38:10|179147.9|179017.9|179155.1|179025.1|179155.1|179025.1|179147.9|179017.9|4
1726112300000|2024-09-12 03:38:20|179146.5|179016.5|179147.8|179017.8|179150.9|179020.9|179146.5|179016.5|3
1726112310000|2024-09-12 03:38:30|179142.8|179012.8|179143.8|179013.8|179152.6|179022.6|179138.1|179008.1|10
1726112320000|2024-09-12 03:38:40|179145.7|179015.7|179145.7|179015.7|179146.8|179016.8|179144.3|179014.3|4
1726112330000|2024-09-12 03:38:50|179145.6|179015.6|179147.1|179017.1|179147.1|179017.1|179145.6|179015.6|4
1726112340000|2024-09-12 03:39:00|179148.7|179018.7|179145.1|179015.1|179148.7|179018.7|179145.1|179015.1|4
1726112350000|2024-09-12 03:39:10|179143.5|179013.5|179145.7|179015.7|179145.7|179015.7|179143.5|179013.5|7
1726112360000|2024-09-12 03:39:20|179143|179013|179143|179013|179143|179013|179143|179013|1
1726112370000|2024-09-12 03:39:30|179140.8|179010.8|179146.9|179016.9|179146.9|179016.9|179140.8|179010.8|3
1726112380000|2024-09-12 03:39:40|179142.8|179012.8|179156.6|179026.6|179156.6|179026.6|179142.8|179012.8|12
1726112390000|2024-09-12 03:39:50|179156.4|179026.4|179154.5|179024.5|179156.5|179026.5|179151.3|179021.3|6
1726112400000|2024-09-12 03:40:00|179156.3|179026.3|179154|179024|179156.3|179026.3|179150.2|179020.2|17
1726112410000|2024-09-12 03:40:10|179154.1|179024.1|179155.3|179025.3|179156.2|179026.2|179153.9|179023.9|5
1726112420000|2024-09-12 03:40:20|179135.1|179005.1|179145.7|179015.7|179148.6|179018.6|179135.1|179005.1|8
1726112430000|2024-09-12 03:40:30|179145.1|179015.1|179145.5|179015.5|179146|179016|179145.1|179015.1|6
1726112440000|2024-09-12 03:40:40|179145.4|179015.4|179145.5|179015.5|179145.5|179015.5|179144.4|179014.4|4
1726112450000|2024-09-12 03:40:50|179145.7|179015.7|179145.2|179015.2|179145.7|179015.7|179145.1|179015.1|5
1726112460000|2024-09-12 03:41:00|179146|179016|179146.7|179016.7|179146.7|179016.7|179146|179016|2
1726112470000|2024-09-12 03:41:10|179144.6|179014.6|179146.7|179016.7|179146.7|179016.7|179144.4|179014.4|4
1726112480000|2024-09-12 03:41:20|179146.5|179016.5|179147.8|179017.8|179147.8|179017.8|179146.5|179016.5|5
1726112490000|2024-09-12 03:41:30|179145.7|179015.7|179146.1|179016.1|179147.4|179017.4|179142.3|179012.3|7
1726112500000|2024-09-12 03:41:40|179145.5|179015.5|179145.3|179015.3|179147.5|179017.5|179145.3|179015.3|6
1726112510000|2024-09-12 03:41:50|179145|179015|179145.1|179015.1|179145.1|179015.1|179145|179015|2
1726112520000|2024-09-12 03:42:00|179145|179015|179139|179009|179145.1|179015.1|179139|179009|3
1726112530000|2024-09-12 03:42:10|179141.4|179011.4|179139.2|179009.2|179141.4|179011.4|179139.2|179009.2|2
1726112540000|2024-09-12 03:42:20|179147.7|179017.7|179144.7|179014.7|179147.7|179017.7|179142.3|179012.3|4
1726112560000|2024-09-12 03:42:40|179140.2|179010.2|179140.2|179010.2|179140.2|179010.2|179140.2|179010.2|1
1726112570000|2024-09-12 03:42:50|179139.8|179009.8|179137.7|179007.7|179139.8|179009.8|179137.7|179007.7|2
1726112580000|2024-09-12 03:43:00|179142.3|179012.3|179142.3|179012.3|179142.3|179012.3|179142.3|179012.3|1
1726112600000|2024-09-12 03:43:20|179143.1|179013.1|179143.1|179013.1|179143.1|179013.1|179143.1|179013.1|1
1726112610000|2024-09-12 03:43:30|179138.5|179008.5|179138.5|179008.5|179138.5|179008.5|179138.5|179008.5|1
1726112620000|2024-09-12 03:43:40|179132.2|179002.2|179144.7|179014.7|179149.4|179019.4|179129.4|178999.4|7
1726112630000|2024-09-12 03:43:50|179145.4|179015.4|179142.6|179012.6|179145.4|179015.4|179142.6|179012.6|5
1726112640000|2024-09-12 03:44:00|179142.7|179012.7|179143.7|179013.7|179143.7|179013.7|179142.7|179012.7|6
1726112650000|2024-09-12 03:44:10|179143.1|179013.1|179143.1|179013.1|179143.8|179013.8|179143.1|179013.1|3
1726112660000|2024-09-12 03:44:20|179139.1|179009.1|179138.7|179008.7|179139.1|179009.1|179138.7|179008.7|2
1726112670000|2024-09-12 03:44:30|179140.1|179010.1|179139|179009|179140.2|179010.2|179139|179009|3
1726112680000|2024-09-12 03:44:40|179142.7|179012.7|179144.2|179014.2|179144.3|179014.3|179142.7|179012.7|6
1726112710000|2024-09-12 03:45:10|179140.1|179010.1|179140.1|179010.1|179140.1|179010.1|179140.1|179010.1|1
1726112720000|2024-09-12 03:45:20|179139.1|179009.1|179139.1|179009.1|179139.1|179009.1|179139.1|179009.1|1
1726112730000|2024-09-12 03:45:30|179139.8|179009.8|179139|179009|179139.8|179009.8|179139|179009|2
1726112740000|2024-09-12 03:45:40|179144|179014|179144.7|179014.7|179144.7|179014.7|179144|179014|2
1726112760000|2024-09-12 03:46:00|179145|179015|179144.2|179014.2|179145|179015|179144.2|179014.2|3
1726112770000|2024-09-12 03:46:10|179139.8|179009.8|179138.9|179008.9|179140.5|179010.5|179138.9|179008.9|4
1726112780000|2024-09-12 03:46:20|179134.3|179004.3|179141|179011|179142.7|179012.7|179134.3|179004.3|4
1726112790000|2024-09-12 03:46:30|179139.6|179009.6|179142.1|179012.1|179142.6|179012.6|179139.6|179009.6|3
1726112810000|2024-09-12 03:46:50|179142.5|179012.5|179143.6|179013.6|179143.6|179013.6|179142.5|179012.5|2
1726112820000|2024-09-12 03:47:00|179141|179011|179140.3|179010.3|179141|179011|179140.3|179010.3|2
1726112830000|2024-09-12 03:47:10|179138.6|179008.6|179137.8|179007.8|179139.4|179009.4|179137.8|179007.8|5
1726112840000|2024-09-12 03:47:20|179142.3|179012.3|179142.3|179012.3|179142.3|179012.3|179142.3|179012.3|1
1726112850000|2024-09-12 03:47:30|179142.8|179012.8|179143.2|179013.2|179143.2|179013.2|179142.8|179012.8|2
1726112860000|2024-09-12 03:47:40|179142.7|179012.7|179143.4|179013.4|179143.4|179013.4|179142.7|179012.7|2
1726112870000|2024-09-12 03:47:50|179143.8|179013.8|179138.7|179008.7|179143.9|179013.9|179138.7|179008.7|4
1726112880000|2024-09-12 03:48:00|179141.4|179011.4|179140.3|179010.3|179141.4|179011.4|179140.3|179010.3|2
1726112890000|2024-09-12 03:48:10|179144|179014|179138.5|179008.5|179144|179014|179135.1|179005.1|6
1726112900000|2024-09-12 03:48:20|179139.2|179009.2|179143.4|179013.4|179143.4|179013.4|179139.2|179009.2|2
1726112910000|2024-09-12 03:48:30|179142.8|179012.8|179142.8|179012.8|179142.8|179012.8|179142.8|179012.8|1
1726112930000|2024-09-12 03:48:50|179144.6|179014.6|179140.6|179010.6|179144.6|179014.6|179137|179007|11
1726112940000|2024-09-12 03:49:00|179139|179009|179140.7|179010.7|179140.7|179010.7|179139|179009|2
1726112950000|2024-09-12 03:49:10|179142.3|179012.3|179142.9|179012.9|179142.9|179012.9|179139.3|179009.3|5
1726112970000|2024-09-12 03:49:30|179142.1|179012.1|179142.8|179012.8|179142.8|179012.8|179142.1|179012.1|2
1726112980000|2024-09-12 03:49:40|179142.1|179012.1|179142.9|179012.9|179142.9|179012.9|179142.1|179012.1|2
1726112990000|2024-09-12 03:49:50|179139.3|179009.3|179139.3|179009.3|179139.3|179009.3|179139.3|179009.3|1
1726113000000|2024-09-12 03:50:00|179139.8|179009.8|179139.8|179009.8|179139.8|179009.8|179139.8|179009.8|1
1726113010000|2024-09-12 03:50:10|179143.8|179013.8|179143.7|179013.7|179143.8|179013.8|179143.7|179013.7|2
1726113020000|2024-09-12 03:50:20|179143.1|179013.1|179143.7|179013.7|179143.7|179013.7|179143.1|179013.1|2
1726113030000|2024-09-12 03:50:30|179142.8|179012.8|179143.4|179013.4|179143.4|179013.4|179142.8|179012.8|2
1726113040000|2024-09-12 03:50:40|179140.2|179010.2|179140.2|179010.2|179140.2|179010.2|179140.2|179010.2|1
1726113050000|2024-09-12 03:50:50|179139|179009|179139.9|179009.9|179142.4|179012.4|179138.1|179008.1|6
1726113060000|2024-09-12 03:51:00|179135|179005|179143.2|179013.2|179143.2|179013.2|179135|179005|9
1726113070000|2024-09-12 03:51:10|179144|179014|179143.2|179013.2|179144|179014|179143.2|179013.2|2
1726113080000|2024-09-12 03:51:20|179141.4|179011.4|179143.4|179013.4|179145.1|179015.1|179141.4|179011.4|4
1726113090000|2024-09-12 03:51:30|179141.2|179011.2|179144.2|179014.2|179144.9|179014.9|179141.2|179011.2|7
1726113100000|2024-09-12 03:51:40|179140.7|179010.7|179139.2|179009.2|179140.7|179010.7|179139.2|179009.2|2
1726113110000|2024-09-12 03:51:50|179139.6|179009.6|179138.5|179008.5|179139.6|179009.6|179138.5|179008.5|2
1726113120000|2024-09-12 03:52:00|179141.8|179011.8|179141.8|179011.8|179141.8|179011.8|179141.8|179011.8|1
1726113130000|2024-09-12 03:52:10|179141.6|179011.6|179144.9|179014.9|179149.8|179019.8|179139.3|179009.3|8
1726113140000|2024-09-12 03:52:20|179141.8|179011.8|179141.4|179011.4|179141.8|179011.8|179141.4|179011.4|2
1726113160000|2024-09-12 03:52:40|179142|179012|179149.6|179019.6|179149.6|179019.6|179141.2|179011.2|6
1726113170000|2024-09-12 03:52:50|179144|179014|179142.7|179012.7|179145.3|179015.3|179142|179012|7
1726113180000|2024-09-12 03:53:00|179144.9|179014.9|179142.6|179012.6|179144.9|179014.9|179139.9|179009.9|6
1726113190000|2024-09-12 03:53:10|179141.4|179011.4|179138.9|179008.9|179142.7|179012.7|179138.9|179008.9|4
1726113200000|2024-09-12 03:53:20|179141.7|179011.7|179141.1|179011.1|179141.7|179011.7|179141.1|179011.1|2
1726113210000|2024-09-12 03:53:30|179141.8|179011.8|179141.9|179011.9|179143.8|179013.8|179140.9|179010.9|5
1726113220000|2024-09-12 03:53:40|179138.9|179008.9|179140.8|179010.8|179144|179014|179138.1|179008.1|7
1726113240000|2024-09-12 03:54:00|179141.9|179011.9|179141.5|179011.5|179144.3|179014.3|179140.7|179010.7|6
1726113250000|2024-09-12 03:54:10|179142.6|179012.6|179141.2|179011.2|179142.6|179012.6|179139.3|179009.3|3
1726113260000|2024-09-12 03:54:20|179139.8|179009.8|179142.9|179012.9|179143.6|179013.6|179139.5|179009.5|8
1726113270000|2024-09-12 03:54:30|179142.3|179012.3|179142.3|179012.3|179142.3|179012.3|179142.3|179012.3|1
1726113290000|2024-09-12 03:54:50|179138.7|179008.7|179138.7|179008.7|179138.7|179008.7|179138.7|179008.7|1
1726113300000|2024-09-12 03:55:00|179140.2|179010.2|179143|179013|179165.3|179035.3|179140.2|179010.2|9
1726113310000|2024-09-12 03:55:10|179142.9|179012.9|179142.9|179012.9|179142.9|179012.9|179142.9|179012.9|1
1726113320000|2024-09-12 03:55:20|179144.5|179014.5|179143.1|179013.1|179144.5|179014.5|179143.1|179013.1|2
1726113330000|2024-09-12 03:55:30|179135.5|179005.5|179135.9|179005.9|179137.9|179007.9|179135.5|179005.5|3
1726113340000|2024-09-12 03:55:40|179138|179008|179138|179008|179138|179008|179138|179008|1
1726113350000|2024-09-12 03:55:50|179139.7|179009.7|179142.1|179012.1|179142.1|179012.1|179138.3|179008.3|3
1726113360000|2024-09-12 03:56:00|179143.4|179013.4|179142|179012|179143.4|179013.4|179142|179012|2
1726113370000|2024-09-12 03:56:10|179143.4|179013.4|179143.3|179013.3|179143.4|179013.4|179142|179012|5
1726113380000|2024-09-12 03:56:20|179141|179011|179142.8|179012.8|179142.8|179012.8|179137.1|179007.1|4
1726113390000|2024-09-12 03:56:30|179141.4|179011.4|179139.9|179009.9|179145.1|179015.1|179139.9|179009.9|4
1726113400000|2024-09-12 03:56:40|179143.7|179013.7|179143.7|179013.7|179143.7|179013.7|179143.7|179013.7|1
1726113410000|2024-09-12 03:56:50|179140|179010|179140.1|179010.1|179140.1|179010.1|179140|179010|2
1726113430000|2024-09-12 03:57:10|179140.5|179010.5|179144.2|179014.2|179144.2|179014.2|179140.3|179010.3|5
1726113440000|2024-09-12 03:57:20|179146.4|179016.4|179146.4|179016.4|179146.4|179016.4|179146.4|179016.4|1
1726113450000|2024-09-12 03:57:30|179146.3|179016.3|179146.3|179016.3|179146.3|179016.3|179146.3|179016.3|1
1726113460000|2024-09-12 03:57:40|179146.1|179016.1|179142.8|179012.8|179146.1|179016.1|179142.8|179012.8|2
1726113470000|2024-09-12 03:57:50|179141.5|179011.5|179141.5|179011.5|179141.5|179011.5|179141.5|179011.5|1
1726113480000|2024-09-12 03:58:00|179141.4|179011.4|179144.2|179014.2|179144.2|179014.2|179141.4|179011.4|3
1726113490000|2024-09-12 03:58:10|179141.3|179011.3|179141.4|179011.4|179141.4|179011.4|179141.3|179011.3|2
1726113500000|2024-09-12 03:58:20|179143.9|179013.9|179149.1|179019.1|179149.1|179019.1|179143.9|179013.9|3
1726113520000|2024-09-12 03:58:40|179149.3|179019.3|179145.4|179015.4|179149.3|179019.3|179145.4|179015.4|3
1726113530000|2024-09-12 03:58:50|179145.5|179015.5|179150.1|179020.1|179150.1|179020.1|179145.5|179015.5|3
1726113540000|2024-09-12 03:59:00|179149.3|179019.3|179145.7|179015.7|179149.3|179019.3|179145.7|179015.7|2
1726113550000|2024-09-12 03:59:10|179142.4|179012.4|179142.4|179012.4|179142.4|179012.4|179142.4|179012.4|1
1726113570000|2024-09-12 03:59:30|179140.9|179010.9|179140.9|179010.9|179140.9|179010.9|179140.9|179010.9|1
1726113580000|2024-09-12 03:59:40|179145.9|179015.9|179145.9|179015.9|179145.9|179015.9|179145.9|179015.9|1
1726113590000|2024-09-12 03:59:50|179149.4|179019.4|179145.8|179015.8|179149.4|179019.4|179145.8|179015.8|3
1726113600000|2024-09-12 04:00:00|179146.1|179016.1|179146.3|179016.3|179146.3|179016.3|179145.6|179015.6|3
1726113610000|2024-09-12 04:00:10|179142.5|179012.5|179148.2|179018.2|179148.2|179018.2|179142.5|179012.5|5
1726113620000|2024-09-12 04:00:20|179148.7|179018.7|179148.7|179018.7|179148.7|179018.7|179148.7|179018.7|1
1726113630000|2024-09-12 04:00:30|179147.9|179017.9|179147.9|179017.9|179147.9|179017.9|179147.9|179017.9|1
1726113640000|2024-09-12 04:00:40|179150.5|179020.5|179146.5|179016.5|179150.5|179020.5|179146.4|179016.4|5
1726113650000|2024-09-12 04:00:50|179146.6|179016.6|179146.2|179016.2|179146.6|179016.6|179146.2|179016.2|2
1726113660000|2024-09-12 04:01:00|179146.1|179016.1|179144.9|179014.9|179146.1|179016.1|179144.9|179014.9|2
1726113670000|2024-09-12 04:01:10|179143.6|179013.6|179136.7|179006.7|179143.6|179013.6|179136.7|179006.7|3
1726113680000|2024-09-12 04:01:20|179140.7|179010.7|179142.2|179012.2|179146|179016|179140.7|179010.7|3
1726113690000|2024-09-12 04:01:30|179141.4|179011.4|179141.4|179011.4|179141.4|179011.4|179141.4|179011.4|1
1726113700000|2024-09-12 04:01:40|179144.9|179014.9|179147.9|179017.9|179147.9|179017.9|179144.9|179014.9|2
1726113710000|2024-09-12 04:01:50|179147|179017|179147|179017|179147|179017|179147|179017|1
1726113720000|2024-09-12 04:02:00|179143.8|179013.8|179143.7|179013.7|179148|179018|179142.4|179012.4|5
1726113730000|2024-09-12 04:02:10|179140.2|179010.2|179136.7|179006.7|179140.2|179010.2|179136.7|179006.7|3
1726113740000|2024-09-12 04:02:20|179138.2|179008.2|179145.3|179015.3|179145.3|179015.3|179138.2|179008.2|2
1726113750000|2024-09-12 04:02:30|179143.6|179013.6|179143.7|179013.7|179145.2|179015.2|179143.6|179013.6|3
1726113760000|2024-09-12 04:02:40|179138.6|179008.6|179140.9|179010.9|179142.2|179012.2|179138.6|179008.6|4
1726113780000|2024-09-12 04:03:00|179141|179011|179146.5|179016.5|179146.5|179016.5|179141|179011|3
1726113790000|2024-09-12 04:03:10|179144.8|179014.8|179138.5|179008.5|179144.8|179014.8|179138.5|179008.5|3
1726113800000|2024-09-12 04:03:20|179141.7|179011.7|179141.7|179011.7|179141.7|179011.7|179141.7|179011.7|1
1726113820000|2024-09-12 04:03:40|179144.8|179014.8|179144.8|179014.8|179144.8|179014.8|179144.8|179014.8|1
1726113830000|2024-09-12 04:03:50|179141.4|179011.4|179141.5|179011.5|179141.5|179011.5|179141.4|179011.4|2
1726113850000|2024-09-12 04:04:10|179135.9|179005.9|179136.9|179006.9|179138.4|179008.4|179135.9|179005.9|3
1726113870000|2024-09-12 04:04:30|179138.7|179008.7|179138.7|179008.7|179138.7|179008.7|179138.7|179008.7|1
1726113880000|2024-09-12 04:04:40|179136.9|179006.9|179129.8|178999.8|179136.9|179006.9|179129.8|178999.8|5
1726113890000|2024-09-12 04:04:50|179133.1|179003.1|179132.2|179002.2|179133.1|179003.1|179124.4|178994.4|8
1726113900000|2024-09-12 04:05:00|179127.7|178997.7|179133|179003|179133|179003|179126.9|178996.9|10
1726113910000|2024-09-12 04:05:10|179134.5|179004.5|179142.6|179012.6|179142.6|179012.6|179134.5|179004.5|7
1726113920000|2024-09-12 04:05:20|179143.5|179013.5|179142|179012|179143.5|179013.5|179141.9|179011.9|4
1726113930000|2024-09-12 04:05:30|179143.2|179013.2|179142.3|179012.3|179143.9|179013.9|179141.3|179011.3|10
1726113940000|2024-09-12 04:05:40|179142.7|179012.7|179136.9|179006.9|179142.7|179012.7|179136.8|179006.8|4
1726113950000|2024-09-12 04:05:50|179136|179006|179137.4|179007.4|179138.4|179008.4|179136|179006|4
1726113960000|2024-09-12 04:06:00|179131.9|179001.9|179130.5|179000.5|179135.3|179005.3|179130.5|179000.5|4
1726113970000|2024-09-12 04:06:10|179135.5|179005.5|179130|179000|179140.2|179010.2|179130|179000|10
1726113980000|2024-09-12 04:06:20|179128.7|178998.7|179127.9|178997.9|179129.7|178999.7|179127.9|178997.9|4
1726113990000|2024-09-12 04:06:30|179127.5|178997.5|179126.4|178996.4|179127.5|178997.5|179126.4|178996.4|2
1726114000000|2024-09-12 04:06:40|179126.3|178996.3|179126.5|178996.5|179126.5|178996.5|179126.2|178996.2|3
1726114010000|2024-09-12 04:06:50|179131.4|179001.4|179132.4|179002.4|179132.4|179002.4|179131.4|179001.4|3
1726114020000|2024-09-12 04:07:00|179133.3|179003.3|179133.9|179003.9|179133.9|179003.9|179133.3|179003.3|2
1726114030000|2024-09-12 04:07:10|179133.1|179003.1|179125.8|178995.8|179133.1|179003.1|179125.8|178995.8|9
1726114040000|2024-09-12 04:07:20|179124.2|178994.2|179122.8|178992.8|179124.2|178994.2|179122.8|178992.8|2
1726114060000|2024-09-12 04:07:40|179118.1|178988.1|179101.4|178971.4|179118.1|178988.1|179096.1|178966.1|5
1726114080000|2024-09-12 04:08:00|179102.6|178972.6|179103.7|178973.7|179106.7|178976.7|179102.6|178972.6|5
1726114090000|2024-09-12 04:08:10|179103.6|178973.6|179104.1|178974.1|179104.2|178974.2|179103.6|178973.6|3
1726114100000|2024-09-12 04:08:20|179104|178974|179104|178974|179104.8|178974.8|179104|178974|3
1726114110000|2024-09-12 04:08:30|179103.5|178973.5|179104.6|178974.6|179105.1|178975.1|179103.5|178973.5|5
1726114120000|2024-09-12 04:08:40|179106.8|178976.8|179113.9|178983.9|179113.9|178983.9|179106.8|178976.8|3
1726114130000|2024-09-12 04:08:50|179111.9|178981.9|179111.7|178981.7|179111.9|178981.9|179111.7|178981.7|2
1726114140000|2024-09-12 04:09:00|179111.8|178981.8|179111.8|178981.8|179111.8|178981.8|179111.8|178981.8|1
1726114150000|2024-09-12 04:09:10|179111.9|178981.9|179109.8|178979.8|179111.9|178981.9|179109.7|178979.7|3
1726114160000|2024-09-12 04:09:20|179109.9|178979.9|179113.4|178983.4|179113.4|178983.4|179109.9|178979.9|4
1726114170000|2024-09-12 04:09:30|179113.1|178983.1|179113.2|178983.2|179113.2|178983.2|179113.1|178983.1|2
1726114180000|2024-09-12 04:09:40|179114.8|178984.8|179114.7|178984.7|179114.8|178984.8|179114.6|178984.6|4
1726114190000|2024-09-12 04:09:50|179113.6|178983.6|179113.2|178983.2|179113.6|178983.6|179113.2|178983.2|2
1726114200000|2024-09-12 04:10:00|179113.3|178983.3|179111.8|178981.8|179113.3|178983.3|179110.1|178980.1|3
1726114210000|2024-09-12 04:10:10|179115.1|178985.1|179115.2|178985.2|179115.2|178985.2|179115.1|178985.1|2
1726114230000|2024-09-12 04:10:30|179112.3|178982.3|179112.4|178982.4|179112.4|178982.4|179112.3|178982.3|2
1726114260000|2024-09-12 04:11:00|179112.5|178982.5|179112.5|178982.5|179112.5|178982.5|179112.5|178982.5|1
1726114270000|2024-09-12 04:11:10|179105.9|178975.9|179105.9|178975.9|179105.9|178975.9|179105.9|178975.9|1
1726114280000|2024-09-12 04:11:20|179103.6|178973.6|179103.6|178973.6|179103.6|178973.6|179103.6|178973.6|1
1726114290000|2024-09-12 04:11:30|179109.6|178979.6|179111.4|178981.4|179111.5|178981.5|179109.6|178979.6|4
1726114300000|2024-09-12 04:11:40|179111.5|178981.5|179113.9|178983.9|179113.9|178983.9|179111.4|178981.4|4
1726114310000|2024-09-12 04:11:50|179114.5|178984.5|179115.4|178985.4|179115.5|178985.5|179114.5|178984.5|3
1726114320000|2024-09-12 04:12:00|179115.6|178985.6|179116.2|178986.2|179116.2|178986.2|179115.6|178985.6|3
1726114330000|2024-09-12 04:12:10|179109.2|178979.2|179109.2|178979.2|179109.2|178979.2|179109.2|178979.2|1
1726114340000|2024-09-12 04:12:20|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|1
1726114350000|2024-09-12 04:12:30|179105.4|178975.4|179105.4|178975.4|179105.4|178975.4|179105.4|178975.4|1
1726114360000|2024-09-12 04:12:40|179115.6|178985.6|179113.8|178983.8|179115.6|178985.6|179113.8|178983.8|4
1726114390000|2024-09-12 04:13:10|179104.4|178974.4|179104.4|178974.4|179104.4|178974.4|179104.4|178974.4|1
1726114410000|2024-09-12 04:13:30|179109.5|178979.5|179109.5|178979.5|179109.5|178979.5|179109.5|178979.5|1
1726114440000|2024-09-12 04:14:00|179104.4|178974.4|179104.4|178974.4|179104.4|178974.4|179104.4|178974.4|1
1726114460000|2024-09-12 04:14:20|179104.5|178974.5|179104.5|178974.5|179104.5|178974.5|179104.5|178974.5|1
1726114470000|2024-09-12 04:14:30|179109.4|178979.4|179109.4|178979.4|179109.4|178979.4|179109.4|178979.4|1
1726114480000|2024-09-12 04:14:40|179113.1|178983.1|179113.1|178983.1|179113.1|178983.1|179113.1|178983.1|1
1726114490000|2024-09-12 04:14:50|179116.2|178986.2|179116.4|178986.4|179116.4|178986.4|179116.2|178986.2|2
1726114500000|2024-09-12 04:15:00|179115.4|178985.4|179115.4|178985.4|179115.4|178985.4|179115.4|178985.4|1
1726114510000|2024-09-12 04:15:10|179109|178979|179109|178979|179109|178979|179109|178979|1
1726114520000|2024-09-12 04:15:20|179104.5|178974.5|179113.4|178983.4|179113.4|178983.4|179104.5|178974.5|2
1726114530000|2024-09-12 04:15:30|179105.9|178975.9|179113.4|178983.4|179113.4|178983.4|179105.9|178975.9|2
1726114540000|2024-09-12 04:15:40|179117.4|178987.4|179117.4|178987.4|179117.4|178987.4|179117.4|178987.4|1
1726114560000|2024-09-12 04:16:00|179111|178981|179111|178981|179111|178981|179110.9|178980.9|3
1726114570000|2024-09-12 04:16:10|179104.5|178974.5|179104.5|178974.5|179104.5|178974.5|179104.5|178974.5|1
1726114580000|2024-09-12 04:16:20|179117.3|178987.3|179115.5|178985.5|179118.2|178988.2|179114.1|178984.1|5
1726114600000|2024-09-12 04:16:40|179115.3|178985.3|179115.3|178985.3|179115.3|178985.3|179115.3|178985.3|1
1726114610000|2024-09-12 04:16:50|179115.4|178985.4|179111.5|178981.5|179115.4|178985.4|179111.5|178981.5|2
1726114620000|2024-09-12 04:17:00|179111.4|178981.4|179111.4|178981.4|179111.4|178981.4|179111.4|178981.4|1
1726114630000|2024-09-12 04:17:10|179104.9|178974.9|179106.5|178976.5|179106.5|178976.5|179104.9|178974.9|2
1726114640000|2024-09-12 04:17:20|179111.3|178981.3|179111.3|178981.3|179111.3|178981.3|179111.3|178981.3|1
1726114660000|2024-09-12 04:17:40|179115.2|178985.2|179115.2|178985.2|179115.2|178985.2|179115.1|178985.1|3
1726114670000|2024-09-12 04:17:50|179112.8|178982.8|179112.8|178982.8|179112.8|178982.8|179112.7|178982.7|3
1726114680000|2024-09-12 04:18:00|179111.2|178981.2|179112.7|178982.7|179113.7|178983.7|179109.6|178979.6|5
1726114690000|2024-09-12 04:18:10|179116|178986|179114.4|178984.4|179117.4|178987.4|179112.6|178982.6|5
1726114700000|2024-09-12 04:18:20|179113.8|178983.8|179113.6|178983.6|179113.8|178983.8|179109.5|178979.5|3
1726114710000|2024-09-12 04:18:30|179115|178985|179110.3|178980.3|179115|178985|179109.3|178979.3|3
1726114720000|2024-09-12 04:18:40|179109.9|178979.9|179106.9|178976.9|179109.9|178979.9|179106.9|178976.9|3
1726114730000|2024-09-12 04:18:50|179108.6|178978.6|179106.7|178976.7|179108.6|178978.6|179106.7|178976.7|2
1726114740000|2024-09-12 04:19:00|179106.6|178976.6|179108.5|178978.5|179108.5|178978.5|179106.6|178976.6|2
1726114750000|2024-09-12 04:19:10|179108.9|178978.9|179108.4|178978.4|179108.9|178978.9|179108.4|178978.4|3
1726114760000|2024-09-12 04:19:20|179109.6|178979.6|179105.3|178975.3|179110.1|178980.1|179105.3|178975.3|5
1726114770000|2024-09-12 04:19:30|179106.2|178976.2|179106.7|178976.7|179106.7|178976.7|179106.2|178976.2|2
1726114780000|2024-09-12 04:19:40|179106.2|178976.2|179106.7|178976.7|179106.7|178976.7|179105.7|178975.7|4
1726114790000|2024-09-12 04:19:50|179106.8|178976.8|179111.1|178981.1|179111.1|178981.1|179106.8|178976.8|3
1726114810000|2024-09-12 04:20:10|179111.2|178981.2|179109.5|178979.5|179111.2|178981.2|179108.8|178978.8|4
1726114820000|2024-09-12 04:20:20|179106.4|178976.4|179106.4|178976.4|179106.4|178976.4|179106.4|178976.4|1
1726114830000|2024-09-12 04:20:30|179105.3|178975.3|179101.9|178971.9|179105.3|178975.3|179100.2|178970.2|4
1726114840000|2024-09-12 04:20:40|179106|178976|179111.5|178981.5|179111.5|178981.5|179106|178976|2
1726114850000|2024-09-12 04:20:50|179112.3|178982.3|179112.5|178982.5|179112.9|178982.9|179112.3|178982.3|4
1726114860000|2024-09-12 04:21:00|179112.4|178982.4|179112.4|178982.4|179112.4|178982.4|179112.4|178982.4|1
1726114870000|2024-09-12 04:21:10|179111.7|178981.7|179110.9|178980.9|179111.7|178981.7|179108.1|178978.1|4
1726114880000|2024-09-12 04:21:20|179109.3|178979.3|179104.6|178974.6|179109.3|178979.3|179104.6|178974.6|3
1726114900000|2024-09-12 04:21:40|179108.2|178978.2|179109.3|178979.3|179112.1|178982.1|179108.1|178978.1|7
1726114910000|2024-09-12 04:21:50|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|179112.1|178982.1|1
1726114930000|2024-09-12 04:22:10|179110.4|178980.4|179110.4|178980.4|179110.4|178980.4|179110.4|178980.4|1
1726114940000|2024-09-12 04:22:20|179106.6|178976.6|179105.1|178975.1|179106.6|178976.6|179103.1|178973.1|3
1726114950000|2024-09-12 04:22:30|179103.1|178973.1|179103.1|178973.1|179103.1|178973.1|179103.1|178973.1|1
1726114960000|2024-09-12 04:22:40|179106.4|178976.4|179108.5|178978.5|179108.6|178978.6|179106.4|178976.4|3
1726114970000|2024-09-12 04:22:50|179111.5|178981.5|179110.7|178980.7|179113.6|178983.6|179110.7|178980.7|4
1726114990000|2024-09-12 04:23:10|179108.6|178978.6|179105.8|178975.8|179108.6|178978.6|179105.8|178975.8|2
1726115010000|2024-09-12 04:23:30|179112.5|178982.5|179112.5|178982.5|179112.5|178982.5|179112.5|178982.5|1
1726115020000|2024-09-12 04:23:40|179119|178989|179119.1|178989.1|179119.1|178989.1|179119|178989|2
1726115040000|2024-09-12 04:24:00|179114.6|178984.6|179107.4|178977.4|179114.6|178984.6|179107.4|178977.4|6
1726115050000|2024-09-12 04:24:10|179102.8|178972.8|179104.5|178974.5|179104.5|178974.5|179102.8|178972.8|2
1726115060000|2024-09-12 04:24:20|179107.4|178977.4|179107.4|178977.4|179107.4|178977.4|179107.4|178977.4|1
1726115070000|2024-09-12 04:24:30|179104.5|178974.5|179103.6|178973.6|179104.5|178974.5|179103.6|178973.6|2
1726115080000|2024-09-12 04:24:40|179106.8|178976.8|179107.6|178977.6|179108.4|178978.4|179103.4|178973.4|7
1726115100000|2024-09-12 04:25:00|179108.1|178978.1|179109.5|178979.5|179109.5|178979.5|179108.1|178978.1|2
1726115110000|2024-09-12 04:25:10|179110.6|178980.6|179108.3|178978.3|179111.7|178981.7|179108.3|178978.3|4
1726115130000|2024-09-12 04:25:30|179105.8|178975.8|179105.8|178975.8|179105.8|178975.8|179105.8|178975.8|1
1726115140000|2024-09-12 04:25:40|179108.5|178978.5|179106.5|178976.5|179110.4|178980.4|179104.6|178974.6|7
1726115150000|2024-09-12 04:25:50|179104.6|178974.6|179104.4|178974.4|179105|178975|179103.2|178973.2|6
1726115160000|2024-09-12 04:26:00|179104.3|178974.3|179104.3|178974.3|179104.3|178974.3|179104.3|178974.3|1
1726115170000|2024-09-12 04:26:10|179100.3|178970.3|179101|178971|179101|178971|179100.3|178970.3|4
1726115180000|2024-09-12 04:26:20|179100.9|178970.9|179100.9|178970.9|179100.9|178970.9|179100.9|178970.9|1
1726115190000|2024-09-12 04:26:30|179110.7|178980.7|179111.3|178981.3|179111.3|178981.3|179110.3|178980.3|4
1726115200000|2024-09-12 04:26:40|179109.2|178979.2|179104.3|178974.3|179109.2|178979.2|179102.1|178972.1|4
1726115210000|2024-09-12 04:26:50|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|179105.1|178975.1|1
1726115220000|2024-09-12 04:27:00|179103.4|178973.4|179103.4|178973.4|179103.4|178973.4|179103.4|178973.4|1
1726115230000|2024-09-12 04:27:10|179111.5|178981.5|179109.7|178979.7|179111.5|178981.5|179109.7|178979.7|4
1726115240000|2024-09-12 04:27:20|179110.8|178980.8|179110.9|178980.9|179110.9|178980.9|179110.8|178980.8|2
1726115250000|2024-09-12 04:27:30|179112.6|178982.6|179112.6|178982.6|179112.6|178982.6|179112.6|178982.6|1
1726115260000|2024-09-12 04:27:40|179105.5|178975.5|179117.7|178987.7|179117.7|178987.7|179105.5|178975.5|7
1726115270000|2024-09-12 04:27:50|179118|178988|179118.4|178988.4|179118.4|178988.4|179118|178988|2
1726115280000|2024-09-12 04:28:00|179116.4|178986.4|179114.4|178984.4|179116.4|178986.4|179113.3|178983.3|6
1726115290000|2024-09-12 04:28:10|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|1
1726115300000|2024-09-12 04:28:20|179115.6|178985.6|179115.6|178985.6|179115.6|178985.6|179115.6|178985.6|1
1726115310000|2024-09-12 04:28:30|179108.8|178978.8|179108.9|178978.9|179108.9|178978.9|179108.8|178978.8|2
1726115320000|2024-09-12 04:28:40|179109|178979|179108.9|178978.9|179109|178979|179108.9|178978.9|2
1726115330000|2024-09-12 04:28:50|179115.6|178985.6|179115.5|178985.5|179115.6|178985.6|179115.5|178985.5|2
1726115340000|2024-09-12 04:29:00|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|179114.5|178984.5|1
1726115350000|2024-09-12 04:29:10|179114.4|178984.4|179113.2|178983.2|179114.4|178984.4|179113.2|178983.2|4
1726115360000|2024-09-12 04:29:20|179106.4|178976.4|179106.3|178976.3|179106.4|178976.4|179106.3|178976.3|2
1726115370000|2024-09-12 04:29:30|179106.2|178976.2|179106.2|178976.2|179106.2|178976.2|179106.2|178976.2|1
1726115380000|2024-09-12 04:29:40|179106.1|178976.1|179113|178983|179113|178983|179106.1|178976.1|2
1726115390000|2024-09-12 04:29:50|179113.1|178983.1|179111.8|178981.8|179113.1|178983.1|179111.8|178981.8|3
1726115400000|2024-09-12 04:30:00|179113.1|178983.1|179113.3|178983.3|179113.3|178983.3|179111.4|178981.4|5
1726115410000|2024-09-12 04:30:10|179112.3|178982.3|179112.3|178982.3|179112.3|178982.3|179112.3|178982.3|1
1726115420000|2024-09-12 04:30:20|179105.1|178975.1|179105.2|178975.2|179105.2|178975.2|179105.1|178975.1|2
1726115440000|2024-09-12 04:30:40|179112.5|178982.5|179114.1|178984.1|179114.1|178984.1|179112.4|178982.4|4
1726115450000|2024-09-12 04:30:50|179115|178985|179115.5|178985.5|179115.5|178985.5|179113.1|178983.1|8
1726115470000|2024-09-12 04:31:10|179108.4|178978.4|179108.5|178978.5|179108.5|178978.5|179108.4|178978.4|2
1726115500000|2024-09-12 04:31:40|179115.5|178985.5|179115.5|178985.5|179115.5|178985.5|179115.5|178985.5|1
1726115510000|2024-09-12 04:31:50|179115.6|178985.6|179115.5|178985.5|179115.6|178985.6|179115.5|178985.5|2
1726115520000|2024-09-12 04:32:00|179114.7|178984.7|179114.7|178984.7|179114.7|178984.7|179114.7|178984.7|1
1726115530000|2024-09-12 04:32:10|179108.1|178978.1|179108.1|178978.1|179108.1|178978.1|179108.1|178978.1|1
1726115540000|2024-09-12 04:32:20|179108.9|178978.9|179108.9|178978.9|179108.9|178978.9|179108.9|178978.9|1
1726115550000|2024-09-12 04:32:30|179115.6|178985.6|179115.9|178985.9|179115.9|178985.9|179115.6|178985.6|3
1726115560000|2024-09-12 04:32:40|179114.6|178984.6|179115.5|178985.5|179115.5|178985.5|179113.7|178983.7|5
1726115580000|2024-09-12 04:33:00|179115.7|178985.7|179109.3|178979.3|179115.8|178985.8|179109.3|178979.3|3
1726115600000|2024-09-12 04:33:20|179109|178979|179108.8|178978.8|179109|178979|179108.8|178978.8|2
1726115610000|2024-09-12 04:33:30|179115.5|178985.5|179115.5|178985.5|179115.6|178985.6|179115.5|178985.5|3
1726115620000|2024-09-12 04:33:40|179115.6|178985.6|179113.5|178983.5|179115.6|178985.6|179113.5|178983.5|4
1726115630000|2024-09-12 04:33:50|179114.5|178984.5|179117.3|178987.3|179117.3|178987.3|179114.5|178984.5|4
1726115640000|2024-09-12 04:34:00|179111|178981|179111.2|178981.2|179111.4|178981.4|179111|178981|3
1726115650000|2024-09-12 04:34:10|179111|178981|179111.4|178981.4|179111.4|178981.4|179110.9|178980.9|5
1726115660000|2024-09-12 04:34:20|179118.3|178988.3|179118|178988|179118.3|178988.3|179118|178988|2
1726115670000|2024-09-12 04:34:30|179118.2|178988.2|179118.2|178988.2|179118.2|178988.2|179118.2|178988.2|1
1726115690000|2024-09-12 04:34:50|179112.3|178982.3|179109.4|178979.4|179112.4|178982.4|179109.4|178979.4|4
1726115710000|2024-09-12 04:35:10|179109.5|178979.5|179109.3|178979.3|179111.9|178981.9|179109.3|178979.3|3
1726115720000|2024-09-12 04:35:20|179116|178986|179115.9|178985.9|179116|178986|179115.9|178985.9|2
1726115740000|2024-09-12 04:35:40|179114.9|178984.9|179117.7|178987.7|179117.7|178987.7|179114.9|178984.9|3
1726115750000|2024-09-12 04:35:50|179111.7|178981.7|179109.3|178979.3|179111.7|178981.7|179109.3|178979.3|3
1726115760000|2024-09-12 04:36:00|179108.9|178978.9|179109.6|178979.6|179109.6|178979.6|179108.1|178978.1|4
1726115770000|2024-09-12 04:36:10|179109.7|178979.7|179117.2|178987.2|179117.2|178987.2|179109.7|178979.7|4
1726115780000|2024-09-12 04:36:20|179116.3|178986.3|179115.5|178985.5|179116.3|178986.3|179115.5|178985.5|2
1726115790000|2024-09-12 04:36:30|179116.6|178986.6|179117.2|178987.2|179117.2|178987.2|179116.6|178986.6|3
1726115800000|2024-09-12 04:36:40|179110.6|178980.6|179105.9|178975.9|179110.6|178980.6|179105.9|178975.9|5
1726115810000|2024-09-12 04:36:50|179105.8|178975.8|179105.8|178975.8|179105.8|178975.8|179105.8|178975.8|1
1726115820000|2024-09-12 04:37:00|179107.6|178977.6|179107.6|178977.6|179110.8|178980.8|179107.6|178977.6|4
1726115830000|2024-09-12 04:37:10|179115.4|178985.4|179116.9|178986.9|179117|178987|179115.4|178985.4|8
1726115840000|2024-09-12 04:37:20|179115.7|178985.7|179115.9|178985.9|179115.9|178985.9|179114.1|178984.1|4
1726115850000|2024-09-12 04:37:30|179115.1|178985.1|179113.9|178983.9|179115.1|178985.1|179113.9|178983.9|2
1726115860000|2024-09-12 04:37:40|179107|178977|179110.6|178980.6|179110.6|178980.6|179106.9|178976.9|4
1726115870000|2024-09-12 04:37:50|179111.5|178981.5|179104.3|178974.3|179111.5|178981.5|179104.1|178974.1|5
1726115880000|2024-09-12 04:38:00|179105.1|178975.1|179114.1|178984.1|179114.1|178984.1|179105.1|178975.1|4
1726115890000|2024-09-12 04:38:10|179113.6|178983.6|179116.4|178986.4|179116.4|178986.4|179113.6|178983.6|7
1726115900000|2024-09-12 04:38:20|179115.6|178985.6|179115.5|178985.5|179115.6|178985.6|179115.5|178985.5|2
1726115910000|2024-09-12 04:38:30|179110.2|178980.2|179110.1|178980.1|179110.5|178980.5|179110.1|178980.1|3
1726115920000|2024-09-12 04:38:40|179110.2|178980.2|179109.4|178979.4|179110.2|178980.2|179109.4|178979.4|3
1726115930000|2024-09-12 04:38:50|179110.1|178980.1|179110.9|178980.9|179110.9|178980.9|179110.1|178980.1|3
1726115940000|2024-09-12 04:39:00|179116|178986|179115.3|178985.3|179116.1|178986.1|179115|178985|5
1726115950000|2024-09-12 04:39:10|179114|178984|179115.3|178985.3|179115.3|178985.3|179112.4|178982.4|5
1726115960000|2024-09-12 04:39:20|179113.1|178983.1|179112.3|178982.3|179113.1|178983.1|179112.3|178982.3|2
1726115970000|2024-09-12 04:39:30|179105.4|178975.4|179105.4|178975.4|179105.4|178975.4|179105.4|178975.4|1
1726115990000|2024-09-12 04:39:50|179106.3|178976.3|179116.2|178986.2|179116.2|178986.2|179106.3|178976.3|6
1726116000000|2024-09-12 04:40:00|179112|178982|179108.4|178978.4|179112|178982|179108.4|178978.4|3
1726116010000|2024-09-12 04:40:10|179107.5|178977.5|179109.6|178979.6|179110.5|178980.5|179107.5|178977.5|4
1726116020000|2024-09-12 04:40:20|179109.7|178979.7|179110.7|178980.7|179110.7|178980.7|179109.7|178979.7|2
1726116030000|2024-09-12 04:40:30|179110.8|178980.8|179110.1|178980.1|179110.8|178980.8|179110.1|178980.1|2
1726116040000|2024-09-12 04:40:40|179115.1|178985.1|179111.6|178981.6|179115.1|178985.1|179111.6|178981.6|4
1726116050000|2024-09-12 04:40:50|179111.7|178981.7|179111.7|178981.7|179111.7|178981.7|179111.7|178981.7|1
1726116060000|2024-09-12 04:41:00|179111.8|178981.8|179111.6|178981.6|179111.8|178981.8|179111.6|178981.6|3
1726116070000|2024-09-12 04:41:10|179111.7|178981.7|179115.1|178985.1|179115.1|178985.1|179111.7|178981.7|5
1726116080000|2024-09-12 04:41:20|179115.2|178985.2|179115.4|178985.4|179115.4|178985.4|179115.2|178985.2|2
1726116090000|2024-09-12 04:41:30|179116.3|178986.3|179111|178981|179116.3|178986.3|179111|178981|3
1726116100000|2024-09-12 04:41:40|179111.1|178981.1|179105.5|178975.5|179111.1|178981.1|179105.5|178975.5|3
1726116110000|2024-09-12 04:41:50|179108.6|178978.6|179115|178985|179115.1|178985.1|179108.6|178978.6|6
1726116120000|2024-09-12 04:42:00|179113.2|178983.2|179112.1|178982.1|179113.2|178983.2|179112.1|178982.1|2
1726116130000|2024-09-12 04:42:10|179113.5|178983.5|179109.6|178979.6|179115.1|178985.1|179109.6|178979.6|7
1726116140000|2024-09-12 04:42:20|179108.3|178978.3|179106.4|178976.4|179108.3|178978.3|179101.6|178971.6|4
1726116150000|2024-09-12 04:42:30|179106.3|178976.3|179106.8|178976.8|179107.8|178977.8|179106.3|178976.3|3
1726116160000|2024-09-12 04:42:40|179107.8|178977.8|179109.7|178979.7|179109.8|178979.8|179107.8|178977.8|6
1726116170000|2024-09-12 04:42:50|179109.9|178979.9|179109.7|178979.7|179109.9|178979.9|179109.5|178979.5|4
1726116180000|2024-09-12 04:43:00|179109.9|178979.9|179106.6|178976.6|179110.6|178980.6|179106.6|178976.6|5
1726116190000|2024-09-12 04:43:10|179106.4|178976.4|179109.7|178979.7|179109.8|178979.8|179106.3|178976.3|5
1726116200000|2024-09-12 04:43:20|179109|178979|179105.6|178975.6|179109|178979|179105.6|178975.6|3
1726116210000|2024-09-12 04:43:30|179111.6|178981.6|179113.7|178983.7|179113.7|178983.7|179111.6|178981.6|5
1726116220000|2024-09-12 04:43:40|179113.8|178983.8|179113.7|178983.7|179113.8|178983.8|179113.7|178983.7|2
1726116230000|2024-09-12 04:43:50|179114.5|178984.5|179114.7|178984.7|179115.4|178985.4|179114.5|178984.5|5
1726116240000|2024-09-12 04:44:00|179111.1|178981.1|179111.2|178981.2|179111.2|178981.2|179111.1|178981.1|2
1726116250000|2024-09-12 04:44:10|179111.3|178981.3|179111.3|178981.3|179111.3|178981.3|179111.3|178981.3|1
1726116260000|2024-09-12 04:44:20|179110.9|178980.9|179114.5|178984.5|179115.3|178985.3|179110.9|178980.9|5
1726116270000|2024-09-12 04:44:30|179114.1|178984.1|179112.6|178982.6|179114.1|178984.1|179110.8|178980.8|6
1726116280000|2024-09-12 04:44:40|179114.5|178984.5|179111.3|178981.3|179114.5|178984.5|179111.3|178981.3|6
1726116290000|2024-09-12 04:44:50|179105.6|178975.6|179105.6|178975.6|179105.6|178975.6|179105.6|178975.6|1
1726116300000|2024-09-12 04:45:00|179105.7|178975.7|179111.4|178981.4|179111.4|178981.4|179105.7|178975.7|2
1726116310000|2024-09-12 04:45:10|179112.2|178982.2|179115.3|178985.3|179115.3|178985.3|179112.2|178982.2|5
1726116320000|2024-09-12 04:45:20|179115|178985|179115.3|178985.3|179115.3|178985.3|179115|178985|2
1726116330000|2024-09-12 04:45:30|179110.6|178980.6|179110.5|178980.5|179110.6|178980.6|179110.5|178980.5|2
1726116340000|2024-09-12 04:45:40|179111|178981|179109.8|178979.8|179111|178981|179109.3|178979.3|4
1726116350000|2024-09-12 04:45:50|179114.2|178984.2|179115.3|178985.3|179115.3|178985.3|179114.2|178984.2|3
1726116360000|2024-09-12 04:46:00|179113.8|178983.8|179112.4|178982.4|179114.5|178984.5|179112.4|178982.4|5
1726116370000|2024-09-12 04:46:10|179112|178982|179112.4|178982.4|179112.6|178982.6|179112|178982|4
1726116380000|2024-09-12 04:46:20|179109.5|178979.5|179109.5|178979.5|179109.5|178979.5|179109.5|178979.5|1
1726116390000|2024-09-12 04:46:30|179109.8|178979.8|179109|178979|179109.8|178979.8|179109|178979|4
1726116410000|2024-09-12 04:46:50|179112.6|178982.6|179115.3|178985.3|179116.3|178986.3|179112.6|178982.6|4
1726116420000|2024-09-12 04:47:00|179115.1|178985.1|179115.1|178985.1|179115.1|178985.1|179115|178985|3
1726116430000|2024-09-12 04:47:10|179115|178985|179117.4|178987.4|179117.4|178987.4|179115|178985|5
1726116440000|2024-09-12 04:47:20|179112.7|178982.7|179112|178982|179112.8|178982.8|179112|178982|4
1726116450000|2024-09-12 04:47:30|179111.8|178981.8|179111.7|178981.7|179111.8|178981.8|179111.7|178981.7|2
1726116460000|2024-09-12 04:47:40|179127.6|178997.6|179126.3|178996.3|179127.6|178997.6|179126.3|178996.3|2
1726116470000|2024-09-12 04:47:50|179126.2|178996.2|179127.9|178997.9|179127.9|178997.9|179126.2|178996.2|3
1726116480000|2024-09-12 04:48:00|179126.9|178996.9|179127.3|178997.3|179127.3|178997.3|179126.1|178996.1|4
1726116490000|2024-09-12 04:48:10|179126.4|178996.4|179128.2|178998.2|179128.2|178998.2|179126.4|178996.4|3
1726116500000|2024-09-12 04:48:20|179128|178998|179128|178998|179128|178998|179128|178998|1
1726116520000|2024-09-12 04:48:40|179128.1|178998.1|179126.4|178996.4|179128.1|178998.1|179126.4|178996.4|4
1726116530000|2024-09-12 04:48:50|179127.3|178997.3|179127.3|178997.3|179127.3|178997.3|179127.3|178997.3|1
1726116550000|2024-09-12 04:49:10|179129.7|178999.7|179128.1|178998.1|179129.7|178999.7|179128|178998|3
1726116560000|2024-09-12 04:49:20|179128.2|178998.2|179128|178998|179128.2|178998.2|179128|178998|2
1726116570000|2024-09-12 04:49:30|179130|179000|179126.3|178996.3|179130|179000|179126.3|178996.3|5
1726116580000|2024-09-12 04:49:40|179126.4|178996.4|179125.9|178995.9|179127.3|178997.3|179125.9|178995.9|5
1726116590000|2024-09-12 04:49:50|179126.4|178996.4|179133.4|179003.4|179133.4|179003.4|179126.4|178996.4|5
1726116600000|2024-09-12 04:50:00|179133.2|179003.2|179136.4|179006.4|179136.4|179006.4|179133.2|179003.2|4
1726116610000|2024-09-12 04:50:10|179138.4|179008.4|179135.4|179005.4|179138.4|179008.4|179135.4|179005.4|4
1726116620000|2024-09-12 04:50:20|179132.6|179002.6|179136.6|179006.6|179136.6|179006.6|179132.6|179002.6|2
1726116630000|2024-09-12 04:50:30|179132.6|179002.6|179135.4|179005.4|179135.4|179005.4|179132.6|179002.6|2
1726116640000|2024-09-12 04:50:40|179136.2|179006.2|179127|178997|179136.4|179006.4|179126.7|178996.7|7
1726116650000|2024-09-12 04:50:50|179127.1|178997.1|179127.1|178997.1|179127.1|178997.1|179127.1|178997.1|1
1726116660000|2024-09-12 04:51:00|179125.2|178995.2|179125.4|178995.4|179125.4|178995.4|179118|178988|3
1726116670000|2024-09-12 04:51:10|179141.6|179011.6|179140.4|179010.4|179142|179012|179140.4|179010.4|3
1726116680000|2024-09-12 04:51:20|179140.3|179010.3|179137.2|179007.2|179140.3|179010.3|179137.2|179007.2|4
1726116690000|2024-09-12 04:51:30|179137.3|179007.3|179138.8|179008.8|179138.8|179008.8|179137.3|179007.3|2
1726116700000|2024-09-12 04:51:40|179138.7|179008.7|179138.8|179008.8|179138.8|179008.8|179138.1|179008.1|4
1726116710000|2024-09-12 04:51:50|179140.2|179010.2|179140.2|179010.2|179140.2|179010.2|179140.2|179010.2|1
1726116720000|2024-09-12 04:52:00|179134|179004|179121.5|178991.5|179134|179004|179121.5|178991.5|5
1726116730000|2024-09-12 04:52:10|179119.9|178989.9|179073.1|178943.1|179119.9|178989.9|179065.2|178935.2|23
1726116740000|2024-09-12 04:52:20|179073.2|178943.2|179070.9|178940.9|179073.2|178943.2|179064.1|178934.1|14
1726116750000|2024-09-12 04:52:30|179069.2|178939.2|179070.9|178940.9|179072.4|178942.4|179061.8|178931.8|23
1726116760000|2024-09-12 04:52:40|179071|178941|179071|178941|179071.1|178941.1|179070.8|178940.8|5
1726116770000|2024-09-12 04:52:50|179067.7|178937.7|179068.5|178938.5|179068.5|178938.5|179064.8|178934.8|9
1726116780000|2024-09-12 04:53:00|179067.7|178937.7|179068|178938|179068.6|178938.6|179067.3|178937.3|10
1726116790000|2024-09-12 04:53:10|179067.9|178937.9|179069.1|178939.1|179071.6|178941.6|179067.9|178937.9|10
1726116800000|2024-09-12 04:53:20|179071.7|178941.7|179071|178941|179071.7|178941.7|179070|178940|9
1726116810000|2024-09-12 04:53:30|179071.5|178941.5|179071.9|178941.9|179071.9|178941.9|179067.9|178937.9|17
1726116820000|2024-09-12 04:53:40|179071.5|178941.5|179067.8|178937.8|179071.9|178941.9|179067.2|178937.2|9
1726116830000|2024-09-12 04:53:50|179068.8|178938.8|179068.5|178938.5|179068.8|178938.8|179067.8|178937.8|13
1726116840000|2024-09-12 04:54:00|179069|178939|179065.8|178935.8|179069|178939|179064.9|178934.9|13
1726116850000|2024-09-12 04:54:10|179065.9|178935.9|179068.8|178938.8|179071.5|178941.5|179065.8|178935.8|11
1726116860000|2024-09-12 04:54:20|179069.3|178939.3|179069.3|178939.3|179069.4|178939.4|179069.2|178939.2|5
1726116870000|2024-09-12 04:54:30|179069.2|178939.2|179069.7|178939.7|179069.7|178939.7|179069.2|178939.2|2
1726116880000|2024-09-12 04:54:40|179069.6|178939.6|179059.2|178929.2|179070.5|178940.5|179058.8|178928.8|12
1726116890000|2024-09-12 04:54:50|179058.5|178928.5|179068.9|178938.9|179068.9|178938.9|179056.4|178926.4|19
1726116900000|2024-09-12 04:55:00|179065.5|178935.5|179074|178944|179076.8|178946.8|179064.4|178934.4|14
1726116910000|2024-09-12 04:55:10|179075.2|178945.2|179071.5|178941.5|179075.7|178945.7|179071|178941|9
1726116920000|2024-09-12 04:55:20|179075.4|178945.4|179075.4|178945.4|179076|178946|179071.7|178941.7|13
1726116930000|2024-09-12 04:55:30|179074.6|178944.6|179071.7|178941.7|179078.2|178948.2|179066.6|178936.6|14
1726116940000|2024-09-12 04:55:40|179072.4|178942.4|179071.3|178941.3|179073.7|178943.7|179064.8|178934.8|20
1726116950000|2024-09-12 04:55:50|179072.1|178942.1|179070.7|178940.7|179072.1|178942.1|179069.2|178939.2|17
1726116960000|2024-09-12 04:56:00|179070.6|178940.6|179070.1|178940.1|179072.7|178942.7|179065.2|178935.2|12
1726116970000|2024-09-12 04:56:10|179069.6|178939.6|179076.4|178946.4|179076.5|178946.5|179066.8|178936.8|10
1726116980000|2024-09-12 04:56:20|179076.5|178946.5|179073.8|178943.8|179084.4|178954.4|179073.8|178943.8|7
1726116990000|2024-09-12 04:56:30|179076.6|178946.6|179072.3|178942.3|179076.8|178946.8|179072.3|178942.3|8
1726117000000|2024-09-12 04:56:40|179072.8|178942.8|179074.6|178944.6|179081.2|178951.2|179072.5|178942.5|19
1726117010000|2024-09-12 04:56:50|179074.5|178944.5|179075.9|178945.9|179075.9|178945.9|179074.5|178944.5|9
1726117020000|2024-09-12 04:57:00|179075.7|178945.7|179075|178945|179075.8|178945.8|179074.5|178944.5|8
1726117030000|2024-09-12 04:57:10|179075.4|178945.4|179068.4|178938.4|179075.5|178945.5|179068.4|178938.4|9
1726117040000|2024-09-12 04:57:20|179081.6|178951.6|179081.6|178951.6|179081.9|178951.9|179081.2|178951.2|11
1726117050000|2024-09-12 04:57:30|179075.6|178945.6|179074.7|178944.7|179075.6|178945.6|179074.3|178944.3|11
1726117060000|2024-09-12 04:57:40|179074.9|178944.9|179074.3|178944.3|179075|178945|179074|178944|11
1726117070000|2024-09-12 04:57:50|179074.6|178944.6|179077.3|178947.3|179077.6|178947.6|179074.2|178944.2|12
1726117080000|2024-09-12 04:58:00|179066.8|178936.8|179066.2|178936.2|179066.8|178936.8|179066.2|178936.2|2
1726117090000|2024-09-12 04:58:10|179066.8|178936.8|179067.6|178937.6|179068.1|178938.1|179066.6|178936.6|6
1726117100000|2024-09-12 04:58:20|179068.5|178938.5|179084.7|178954.7|179084.7|178954.7|179068.5|178938.5|5
1726117110000|2024-09-12 04:58:30|179084.8|178954.8|179084.7|178954.7|179084.8|178954.8|179082.2|178952.2|5
1726117120000|2024-09-12 04:58:40|179078|178948|179085|178955|179088.2|178958.2|179075.8|178945.8|9
1726117130000|2024-09-12 04:58:50|179084.7|178954.7|179084.7|178954.7|179084.9|178954.9|179084.3|178954.3|4
1726117140000|2024-09-12 04:59:00|179084.6|178954.6|179076.9|178946.9|179084.6|178954.6|179076.2|178946.2|9
1726117150000|2024-09-12 04:59:10|179076.7|178946.7|179076.2|178946.2|179076.8|178946.8|179076.2|178946.2|3
1726117160000|2024-09-12 04:59:20|179076.6|178946.6|179076.7|178946.7|179076.8|178946.8|179076.5|178946.5|7
1726117170000|2024-09-12 04:59:30|179076.6|178946.6|179066.4|178936.4|179076.6|178946.6|179066.2|178936.2|7
1726117180000|2024-09-12 04:59:40|179066.9|178936.9|179066.7|178936.7|179066.9|178936.9|179065.7|178935.7|8
1726117190000|2024-09-12 04:59:50|179067.3|178937.3|179079.1|178949.1|179079.2|178949.2|179067.3|178937.3|6
1726117200000|2024-09-12 05:00:00|179078.9|178948.9|179066.9|178936.9|179078.9|178948.9|179064.4|178934.4|8
1726117210000|2024-09-12 05:00:10|179066.4|178936.4|179073.5|178943.5|179089.4|178959.4|179066.4|178936.4|17
1726117220000|2024-09-12 05:00:20|179076.9|178946.9|179074.2|178944.2|179086.3|178956.3|179068.8|178938.8|13
1726117230000|2024-09-12 05:00:30|179071.1|178941.1|179071.6|178941.6|179086.3|178956.3|179068.6|178938.6|14
1726117240000|2024-09-12 05:00:40|179072.8|178942.8|179070.7|178940.7|179075.4|178945.4|179069.8|178939.8|7
1726117250000|2024-09-12 05:00:50|179079.8|178949.8|179073.9|178943.9|179083.5|178953.5|179069.2|178939.2|13
1726117260000|2024-09-12 05:01:00|179074.1|178944.1|179071.6|178941.6|179084.3|178954.3|179070.8|178940.8|7
1726117270000|2024-09-12 05:01:10|179071.5|178941.5|179070.2|178940.2|179084.2|178954.2|179064.3|178934.3|16
1726117280000|2024-09-12 05:01:20|179073.1|178943.1|179074.2|178944.2|179084.4|178954.4|179067.3|178937.3|13
1726117290000|2024-09-12 05:01:30|179076.5|178946.5|179076.1|178946.1|179084.8|178954.8|179068.4|178938.4|17
1726117300000|2024-09-12 05:01:40|179076|178946|179070.6|178940.6|179082.6|178952.6|179070.1|178940.1|13
1726117310000|2024-09-12 05:01:50|179071.4|178941.4|179073.1|178943.1|179082.4|178952.4|179070.6|178940.6|12
1726117320000|2024-09-12 05:02:00|179070.3|178940.3|179069|178939|179076.4|178946.4|179068.8|178938.8|6
1726117330000|2024-09-12 05:02:10|179069.6|178939.6|179076.9|178946.9|179076.9|178946.9|179069.6|178939.6|8
1726117340000|2024-09-12 05:02:20|179076.4|178946.4|179069.4|178939.4|179076.4|178946.4|179068.6|178938.6|5
1726117350000|2024-09-12 05:02:30|179081.4|178951.4|179072.9|178942.9|179085.7|178955.7|179063.1|178933.1|14
1726117360000|2024-09-12 05:02:40|179073|178943|179081.5|178951.5|179088.4|178958.4|179061.8|178931.8|23
1726117370000|2024-09-12 05:02:50|179081.8|178951.8|179078.3|178948.3|179082.9|178952.9|179075.5|178945.5|13
1726117380000|2024-09-12 05:03:00|179078.9|178948.9|179078.1|178948.1|179088.5|178958.5|179075.4|178945.4|16
1726117390000|2024-09-12 05:03:10|179079.8|178949.8|179076.2|178946.2|179079.9|178949.9|179075.7|178945.7|9
1726117400000|2024-09-12 05:03:20|179077|178947|179075.7|178945.7|179082.4|178952.4|179073.9|178943.9|16
1726117410000|2024-09-12 05:03:30|179074.9|178944.9|179073.5|178943.5|179082.4|178952.4|179073.5|178943.5|7
1726117420000|2024-09-12 05:03:40|179073.3|178943.3|179076.6|178946.6|179076.8|178946.8|179073.3|178943.3|9
1726117430000|2024-09-12 05:03:50|179076.5|178946.5|178997.9|178867.9|179076.5|178946.5|178985|178855|13
1726117440000|2024-09-12 05:04:00|178999.7|178869.7|179001.3|178871.3|179001.7|178871.7|178994.4|178864.4|18
1726117450000|2024-09-12 05:04:10|178994.6|178864.6|179003.7|178873.7|179007|178877|178994.1|178864.1|16
1726117460000|2024-09-12 05:04:20|179003.4|178873.4|179002.8|178872.8|179003.4|178873.4|179002.6|178872.6|4
1726117470000|2024-09-12 05:04:30|179004.1|178874.1|179003.6|178873.6|179005|178875|179002.8|178872.8|6
1726117480000|2024-09-12 05:04:40|179007.6|178877.6|179004|178874|179007.8|178877.8|179004|178874|4
1726117490000|2024-09-12 05:04:50|179008.2|178878.2|179003.8|178873.8|179008.2|178878.2|179003.5|178873.5|6
1726117500000|2024-09-12 05:05:00|179003.7|178873.7|179004.9|178874.9|179008.4|178878.4|179003.7|178873.7|6
1726117510000|2024-09-12 05:05:10|178972.4|178842.4|179001.2|178871.2|179004.4|178874.4|178972.4|178842.4|11
1726117520000|2024-09-12 05:05:20|178998.8|178868.8|178999.1|178869.1|178999.1|178869.1|178998.8|178868.8|2
1726117540000|2024-09-12 05:05:40|179003.5|178873.5|179003.3|178873.3|179009.1|178879.1|179002.7|178872.7|9
1726117550000|2024-09-12 05:05:50|179009.1|178879.1|179008.8|178878.8|179010.6|178880.6|179008.6|178878.6|5
1726117560000|2024-09-12 05:06:00|179007.5|178877.5|179006.6|178876.6|179007.5|178877.5|179006.4|178876.4|4
1726117570000|2024-09-12 05:06:10|179006.7|178876.7|179006.9|178876.9|179006.9|178876.9|179006.7|178876.7|3
1726117580000|2024-09-12 05:06:20|179006.7|178876.7|179006.8|178876.8|179006.8|178876.8|179006.6|178876.6|4
1726117590000|2024-09-12 05:06:30|179007.3|178877.3|178937|178807|179007.3|178877.3|178937|178807|13
1726117600000|2024-09-12 05:06:40|178937.1|178807.1|178937|178807|178937.1|178807.1|178937|178807|2
1726117610000|2024-09-12 05:06:50|178929.2|178799.2|178932.3|178802.3|178932.8|178802.8|178929.2|178799.2|6
1726117620000|2024-09-12 05:07:00|178935.6|178805.6|178926|178796|178935.8|178805.8|178926|178796|10
1726117630000|2024-09-12 05:07:10|178929.4|178799.4|178957.7|178827.7|178958.2|178828.2|178929.4|178799.4|7
1726117640000|2024-09-12 05:07:20|178957.8|178827.8|178950.6|178820.6|178957.8|178827.8|178950.6|178820.6|6
1726117650000|2024-09-12 05:07:30|178950.2|178820.2|178950.1|178820.1|178953.6|178823.6|178947.3|178817.3|15
1726117660000|2024-09-12 05:07:40|178950.9|178820.9|178950|178820|178950.9|178820.9|178950|178820|5
1726117670000|2024-09-12 05:07:50|178952.5|178822.5|178949|178819|178952.5|178822.5|178948.8|178818.8|5
1726117680000|2024-09-12 05:08:00|178948.1|178818.1|178948.1|178818.1|178948.1|178818.1|178948.1|178818.1|1
1726117690000|2024-09-12 05:08:10|178947.3|178817.3|178952|178822|178952.3|178822.3|178947.2|178817.2|8
1726117700000|2024-09-12 05:08:20|178948.3|178818.3|178952.5|178822.5|178952.5|178822.5|178946.4|178816.4|13
1726117710000|2024-09-12 05:08:30|178951|178821|178958.3|178828.3|178959.5|178829.5|178951|178821|6
1726117720000|2024-09-12 05:08:40|178958.4|178828.4|178956.9|178826.9|178960.9|178830.9|178955.3|178825.3|7
1726117730000|2024-09-12 05:08:50|178956.2|178826.2|178956.9|178826.9|178956.9|178826.9|178955.4|178825.4|4
1726117740000|2024-09-12 05:09:00|178956.1|178826.1|178954.8|178824.8|178957.7|178827.7|178954.6|178824.6|6
1726117750000|2024-09-12 05:09:10|178957.9|178827.9|178961|178831|178961|178831|178957.9|178827.9|3
1726117760000|2024-09-12 05:09:20|178960.7|178830.7|178959.9|178829.9|178960.7|178830.7|178959.9|178829.9|2
1726117770000|2024-09-12 05:09:30|178958.7|178828.7|178958.7|178828.7|178958.7|178828.7|178958.2|178828.2|5
1726117780000|2024-09-12 05:09:40|178956.4|178826.4|178954.1|178824.1|178956.4|178826.4|178954|178824|7
1726117790000|2024-09-12 05:09:50|178952.1|178822.1|178946.3|178816.3|178952.1|178822.1|178941.2|178811.2|9
1726117800000|2024-09-12 05:10:00|178941.2|178811.2|178946.3|178816.3|178947|178817|178941.2|178811.2|8
1726117810000|2024-09-12 05:10:10|178941.2|178811.2|178943.3|178813.3|178946.2|178816.2|178940.9|178810.9|9
1726117820000|2024-09-12 05:10:20|178945.6|178815.6|178946.8|178816.8|178946.8|178816.8|178945.6|178815.6|5
1726117830000|2024-09-12 05:10:30|178947.7|178817.7|178949|178819|178949.4|178819.4|178947.2|178817.2|7
1726117840000|2024-09-12 05:10:40|178950.9|178820.9|178948.4|178818.4|178951|178821|178948.4|178818.4|4
1726117850000|2024-09-12 05:10:50|178948.5|178818.5|178949.1|178819.1|178949.3|178819.3|178948.4|178818.4|6
1726117860000|2024-09-12 05:11:00|178948.2|178818.2|178948.9|178818.9|178949.1|178819.1|178946.4|178816.4|5
1726117870000|2024-09-12 05:11:10|178949|178819|178949.5|178819.5|178949.5|178819.5|178946.9|178816.9|5
1726117880000|2024-09-12 05:11:20|178950.1|178820.1|178952.6|178822.6|178952.7|178822.7|178950.1|178820.1|7
1726117890000|2024-09-12 05:11:30|178952.5|178822.5|178952.6|178822.6|178952.6|178822.6|178952.5|178822.5|2
1726117900000|2024-09-12 05:11:40|178951.9|178821.9|178950|178820|178953.6|178823.6|178950|178820|6
1726117910000|2024-09-12 05:11:50|178949.8|178819.8|178945.7|178815.7|178949.8|178819.8|178943.2|178813.2|7
1726117920000|2024-09-12 05:12:00|178947.7|178817.7|178949.6|178819.6|178949.6|178819.6|178947|178817|5
1726117930000|2024-09-12 05:12:10|178949.7|178819.7|178950.4|178820.4|178950.4|178820.4|178949.7|178819.7|3
1726117950000|2024-09-12 05:12:30|178953.7|178823.7|178953.6|178823.6|178953.7|178823.7|178953.5|178823.5|3
1726117960000|2024-09-12 05:12:40|178953.2|178823.2|178953.5|178823.5|178954|178824|178953.2|178823.2|4
1726117970000|2024-09-12 05:12:50|178952.8|178822.8|178950.1|178820.1|178952.8|178822.8|178950|178820|7
1726117980000|2024-09-12 05:13:00|178950|178820|178950.7|178820.7|178950.7|178820.7|178950|178820|2
1726117990000|2024-09-12 05:13:10|178951.2|178821.2|178950.1|178820.1|178951.2|178821.2|178950.1|178820.1|2
1726118000000|2024-09-12 05:13:20|178950.7|178820.7|178956.2|178826.2|178956.2|178826.2|178947.1|178817.1|6
1726118010000|2024-09-12 05:13:30|178947.1|178817.1|178930.9|178800.9|178958.9|178828.9|178930.9|178800.9|13
1726118020000|2024-09-12 05:13:40|178935.1|178805.1|178936.9|178806.9|178936.9|178806.9|178935.1|178805.1|2
1726118030000|2024-09-12 05:13:50|178936.4|178806.4|178930.9|178800.9|178936.4|178822.7|178912.7|178800.9|3
1726118050000|2024-09-12 05:14:10|178932.6|178802.6|178931.4|178801.4|178932.6|178802.6|178931.4|178801.4|2
1726118080000|2024-09-12 05:14:40|178930.2|178800.2|178930.8|178800.8|178930.8|178800.8|178930.2|178800.2|2
1726118090000|2024-09-12 05:14:50|178932.7|178802.7|178935.7|178805.7|178935.7|178805.7|178931.6|178801.6|3
1726118100000|2024-09-12 05:15:00|178932.9|178802.9|178932.9|178802.9|178932.9|178802.9|178932.9|178802.9|1
1726118110000|2024-09-12 05:15:10|178928.8|178798.8|178932.9|178802.9|178932.9|178802.9|178928.8|178798.8|3
1726118120000|2024-09-12 05:15:20|178915.3|178825.3|178911.9|178821.9|178915.3|178825.3|178911.9|178821.9|3
1726118140000|2024-09-12 05:15:40|178912.7|178822.7|178913.1|178823.1|178915.8|178825.8|178912.5|178822.5|5
1726118150000|2024-09-12 05:15:50|178912.8|178822.8|178913.2|178823.2|178913.2|178823.2|178908.6|178818.6|3
1726118160000|2024-09-12 05:16:00|178908.6|178818.6|178908.6|178818.6|178908.6|178818.6|178908.6|178818.6|1
1726118170000|2024-09-12 05:16:10|178909|178819|178912.2|178822.2|178916.5|178826.5|178909|178819|5
1726118180000|2024-09-12 05:16:20|178912.3|178822.3|178912.2|178822.2|178916.5|178826.5|178912.2|178822.2|4
1726118190000|2024-09-12 05:16:30|178911.9|178821.9|178911.9|178821.9|178911.9|178821.9|178911.9|178821.9|1
1726118200000|2024-09-12 05:16:40|178908.8|178818.8|178913.3|178823.3|178913.3|178823.3|178908.8|178818.8|3
1726118210000|2024-09-12 05:16:50|178913.2|178823.2|178914.8|178824.8|178914.8|178824.8|178913.2|178823.2|2
1726118220000|2024-09-12 05:17:00|178914.9|178824.9|178914.9|178824.9|178914.9|178824.9|178914.9|178824.9|1
1726118230000|2024-09-12 05:17:10|178918.3|178828.3|178914.3|178824.3|178918.3|178828.3|178914.3|178824.3|3
1726118240000|2024-09-12 05:17:20|178922.2|178832.2|178914.2|178824.2|178926.4|178836.4|178914.2|178824.2|3
1726118250000|2024-09-12 05:17:30|178914.1|178824.1|178915|178825|178915|178825|178914.1|178824.1|2
1726118260000|2024-09-12 05:17:40|178915.1|178825.1|178915.1|178825.1|178915.1|178825.1|178915.1|178825.1|1
1726118270000|2024-09-12 05:17:50|178915|178825|178915|178825|178915|178825|178915|178825|1
1726118280000|2024-09-12 05:18:00|178915.1|178825.1|178922.2|178832.2|178922.2|178832.2|178915.1|178825.1|2
1726118290000|2024-09-12 05:18:10|178927.2|178837.2|178919.1|178829.1|178927.2|178837.2|178919|178829|5
1726118300000|2024-09-12 05:18:20|178919|178829|178919.1|178829.1|178919.1|178829.1|178919|178829|2
1726118310000|2024-09-12 05:18:30|178915.5|178825.5|178915.5|178825.5|178915.5|178825.5|178915.5|178825.5|1
1726118320000|2024-09-12 05:18:40|178915.6|178825.6|178915.6|178825.6|178915.6|178825.6|178915.5|178825.5|3
1726118340000|2024-09-12 05:19:00|178919.1|178829.1|178919.1|178829.1|178919.1|178829.1|178919.1|178829.1|1
1726118350000|2024-09-12 05:19:10|178918.9|178828.9|178915.3|178825.3|178918.9|178828.9|178915.3|178825.3|3
1726118360000|2024-09-12 05:19:20|178915.2|178825.2|178915.8|178825.8|178915.8|178825.8|178915.2|178825.2|2
1726118370000|2024-09-12 05:19:30|178915.7|178825.7|178916.2|178826.2|178916.2|178826.2|178915.7|178825.7|2
1726118390000|2024-09-12 05:19:50|178923.4|178833.4|178923.4|178833.4|178923.4|178833.4|178923.4|178833.4|1
1726118420000|2024-09-12 05:20:20|178916.3|178826.3|178916.3|178826.3|178916.3|178826.3|178916.3|178826.3|1
1726118450000|2024-09-12 05:20:50|178923.4|178833.4|178923.4|178833.4|178923.4|178833.4|178923.4|178833.4|1
1726118460000|2024-09-12 05:21:00|178895.8|178805.8|178895.8|178805.8|178895.8|178805.8|178895.8|178805.8|1
1726118470000|2024-09-12 05:21:10|178893.5|178803.5|178893.5|178803.5|178893.5|178803.5|178893.5|178803.5|1
1726118490000|2024-09-12 05:21:30|178892.9|178802.9|178892.9|178802.9|178892.9|178802.9|178892.9|178802.9|1
1726118500000|2024-09-12 05:21:40|178894.9|178804.9|178894.9|178804.9|178894.9|178804.9|178894.9|178804.9|1
1726118530000|2024-09-12 05:22:10|178892.9|178802.9|178892.9|178802.9|178892.9|178802.9|178892.9|178802.9|1
1726118550000|2024-09-12 05:22:30|178894.1|178804.1|178895.7|178805.7|178895.7|178805.7|178894.1|178804.1|2
1726118560000|2024-09-12 05:22:40|178903.1|178813.1|178903.1|178813.1|178903.1|178813.1|178903.1|178813.1|1
1726118580000|2024-09-12 05:23:00|178901.9|178811.9|178901.9|178811.9|178901.9|178811.9|178901.9|178811.9|1
1726118600000|2024-09-12 05:23:20|178898.4|178808.4|178905|178815|178905.7|178815.7|178896.5|178806.5|4
1726118610000|2024-09-12 05:23:30|178903.9|178813.9|178899.1|178809.1|178903.9|178813.9|178899.1|178809.1|2
1726118620000|2024-09-12 05:23:40|178897.5|178807.5|178897.4|178807.4|178897.5|178807.5|178897.4|178807.4|2
1726118630000|2024-09-12 05:23:50|178898.1|178808.1|178896|178806|178899.9|178809.9|178896|178806|4
1726118640000|2024-09-12 05:24:00|178897.5|178807.5|178893.3|178803.3|178897.5|178807.5|178893.3|178803.3|2
1726118650000|2024-09-12 05:24:10|178893.2|178803.2|178893.2|178803.2|178893.2|178803.2|178893.2|178803.2|1
1726118660000|2024-09-12 05:24:20|178890.9|178800.9|178890|178800|178890.9|178800.9|178890|178800|2
1726118670000|2024-09-12 05:24:30|178889.7|178799.7|178890.1|178800.1|178890.1|178800.1|178889.7|178799.7|2
1726118690000|2024-09-12 05:24:50|178892.3|178802.3|178892.3|178802.3|178892.3|178802.3|178892.3|178802.3|1
1726118700000|2024-09-12 05:25:00|178899.5|178809.5|178897.9|178807.9|178899.6|178809.6|178897.5|178807.5|6
1726118710000|2024-09-12 05:25:10|178898.3|178808.3|178901.8|178811.8|178901.8|178811.8|178897.2|178807.2|3
1726118720000|2024-09-12 05:25:20|178898.2|178808.2|178888.7|178798.7|178898.2|178808.2|178888.7|178798.7|2
1726118730000|2024-09-12 05:25:30|178888.5|178798.5|178889.3|178799.3|178889.3|178799.3|178888.5|178798.5|3
1726118740000|2024-09-12 05:25:40|178889.4|178799.4|178898.5|178808.5|178898.5|178808.5|178887.8|178797.8|3
1726118750000|2024-09-12 05:25:50|178900.1|178810.1|178886.6|178796.6|178900.1|178810.1|178876.3|178786.3|8
1726118760000|2024-09-12 05:26:00|178886.3|178796.3|178887.2|178797.2|178887.2|178797.2|178886.3|178796.3|4
1726118770000|2024-09-12 05:26:10|178887|178797|178887.3|178797.3|178887.3|178797.3|178874.3|178784.3|8
1726118780000|2024-09-12 05:26:20|178884.7|178794.7|178926.7|178796.7|178931.6|178801.6|178884.7|178794.7|7
1726118790000|2024-09-12 05:26:30|178922.2|178792.2|178917.9|178787.9|178922.4|178792.4|178917.9|178787.9|3
1726118800000|2024-09-12 05:26:40|178917.8|178787.8|178923.8|178793.8|178923.8|178793.8|178917.7|178787.7|4
1726118810000|2024-09-12 05:26:50|178922.3|178792.3|178917.7|178787.7|178924.6|178794.6|178917.6|178787.6|9
1726118820000|2024-09-12 05:27:00|178892.2|178802.2|178913|178823|178913|178823|178892.2|178802.2|4
1726118830000|2024-09-12 05:27:10|178912.9|178822.9|178907.5|178817.5|178913|178823|178907.5|178817.5|3
1726118840000|2024-09-12 05:27:20|178907.4|178817.4|178910.7|178820.7|178915|178825|178904.3|178814.3|5
1726118850000|2024-09-12 05:27:30|178911.1|178821.1|178911.6|178821.6|178911.6|178821.6|178911.1|178821.1|2
1726118860000|2024-09-12 05:27:40|178911.5|178821.5|178911.6|178821.6|178911.6|178821.6|178911.5|178821.5|2
1726118870000|2024-09-12 05:27:50|178911.5|178821.5|178912.3|178822.3|178912.3|178822.3|178911.5|178821.5|3
1726118880000|2024-09-12 05:28:00|178913.2|178823.2|178902.6|178812.6|178913.2|178823.2|178902.6|178812.6|4
1726118890000|2024-09-12 05:28:10|178902.7|178812.7|178902.4|178812.4|178908.3|178818.3|178901.8|178811.8|4
1726118900000|2024-09-12 05:28:20|178906.1|178816.1|178906.1|178816.1|178906.1|178816.1|178906.1|178816.1|1
1726118910000|2024-09-12 05:28:30|178909|178819|178909|178819|178909|178819|178909|178819|1
1726118930000|2024-09-12 05:28:50|178908.3|178818.3|178908.3|178818.3|178908.3|178818.3|178908.3|178818.3|1
1726118950000|2024-09-12 05:29:10|178909.1|178819.1|178909.1|178819.1|178909.1|178819.1|178909.1|178819.1|1
1726118970000|2024-09-12 05:29:30|178915.2|178825.2|178909.1|178819.1|178915.2|178825.2|178909.1|178819.1|2
1726118990000|2024-09-12 05:29:50|178908.3|178818.3|178910.8|178820.8|178913.1|178823.1|178906.8|178816.8|6
1726119000000|2024-09-12 05:30:00|178906.8|178816.8|178909|178819|178909|178819|178906.7|178816.7|3
1726119010000|2024-09-12 05:30:10|178912.4|178822.4|178912.8|178822.8|178912.8|178822.8|178907.9|178817.9|5
1726119020000|2024-09-12 05:30:20|178933.7|178803.7|178930|178800|178933.7|178803.7|178930|178800|2
1726119030000|2024-09-12 05:30:30|178928.3|178798.3|178925.2|178795.2|178928.3|178798.3|178925.2|178795.2|2
1726119040000|2024-09-12 05:30:40|178925.3|178795.3|178930|178800|178930|178800|178925.3|178795.3|2
1726119050000|2024-09-12 05:30:50|178931.2|178801.2|178931.2|178801.2|178931.2|178801.2|178931.2|178801.2|1
1726119060000|2024-09-12 05:31:00|178916.2|178826.2|178919.1|178829.1|178919.1|178829.1|178916.2|178826.2|2
1726119070000|2024-09-12 05:31:10|178937.4|178807.4|178925.7|178795.7|178938.2|178808.2|178922.4|178792.4|6
1726119080000|2024-09-12 05:31:20|178925.3|178795.3|178925.4|178795.4|178925.4|178795.4|178925.3|178795.3|2
1726119090000|2024-09-12 05:31:30|178925.3|178795.3|178921.5|178791.5|178925.4|178795.4|178921.5|178791.5|3
1726119100000|2024-09-12 05:31:40|178918.6|178788.6|178925.2|178795.2|178926.4|178796.4|178918.6|178788.6|4
1726119110000|2024-09-12 05:31:50|178925.4|178795.4|178924.2|178794.2|178926.8|178796.8|178924.2|178794.2|4
1726119120000|2024-09-12 05:32:00|178922.7|178792.7|178924|178794|178924.2|178794.2|178922.7|178792.7|5
1726119130000|2024-09-12 05:32:10|178921.4|178791.4|178923.2|178793.2|178927.7|178797.7|178921.4|178791.4|4
1726119140000|2024-09-12 05:32:20|178923.1|178793.1|178898.9|178808.9|178923.1|178808.9|178898.9|178793.1|2
1726119160000|2024-09-12 05:32:40|178902.6|178812.6|178903.3|178813.3|178908.1|178818.1|178901.8|178811.8|7
1726119170000|2024-09-12 05:32:50|178903.2|178813.2|178904.2|178814.2|178904.2|178814.2|178903.2|178813.2|3
1726119180000|2024-09-12 05:33:00|178909.9|178819.9|178910.3|178820.3|178910.3|178820.3|178909.9|178819.9|2
1726119190000|2024-09-12 05:33:10|178910.4|178820.4|178910.4|178820.4|178910.4|178820.4|178910.4|178820.4|1
1726119210000|2024-09-12 05:33:30|178909.5|178819.5|178912|178822|178912|178822|178908.8|178818.8|4
1726119220000|2024-09-12 05:33:40|178912.4|178822.4|178912.4|178822.4|178912.4|178822.4|178912.4|178822.4|1
1726119230000|2024-09-12 05:33:50|178912.5|178822.5|178912.5|178822.5|178912.5|178822.5|178912.5|178822.5|1
1726119240000|2024-09-12 05:34:00|178912.6|178822.6|178912.6|178822.6|178912.6|178822.6|178912.6|178822.6|1
1726119250000|2024-09-12 05:34:10|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|178912.7|178822.7|1
1726119270000|2024-09-12 05:34:30|178914.8|178824.8|178914.8|178824.8|178914.8|178824.8|178914.8|178824.8|1
1726119280000|2024-09-12 05:34:40|178915.8|178825.8|178910.7|178820.7|178916.7|178826.7|178910.7|178820.7|3
1726119290000|2024-09-12 05:34:50|178933.2|178803.2|178935.2|178805.2|178935.2|178805.2|178933.2|178803.2|2
1726119300000|2024-09-12 05:35:00|178936.1|178806.1|178936.1|178806.1|178936.1|178806.1|178936.1|178806.1|1
1726119310000|2024-09-12 05:35:10|178936.4|178806.4|178936.7|178806.7|178936.7|178806.7|178936.4|178806.4|2
1726119320000|2024-09-12 05:35:20|178942.9|178812.9|178948.9|178818.9|178953.3|178823.3|178942.9|178812.9|8
1726119340000|2024-09-12 05:35:40|178950|178820|178950|178820|178950|178820|178950|178820|1
1726119350000|2024-09-12 05:35:50|178949.3|178819.3|178951.2|178821.2|178951.2|178821.2|178949.3|178819.3|3
1726119360000|2024-09-12 05:36:00|178952.1|178822.1|178955.8|178825.8|178965.1|178835.1|178952.1|178822.1|9
1726119370000|2024-09-12 05:36:10|178953.3|178823.3|178953.6|178823.6|178953.6|178823.6|178953.3|178823.3|3
1726119380000|2024-09-12 05:36:20|178957.5|178827.5|178957.5|178827.5|178957.5|178827.5|178957.5|178827.5|1
1726119390000|2024-09-12 05:36:30|178952.8|178822.8|178950|178820|178952.8|178822.8|178948.4|178818.4|8
1726119400000|2024-09-12 05:36:40|178948.4|178818.4|178948.8|178818.8|178948.8|178818.8|178948.4|178818.4|3
1726119410000|2024-09-12 05:36:50|178948.7|178818.7|178949.2|178819.2|178955|178825|178948.7|178818.7|5
1726119420000|2024-09-12 05:37:00|178949.1|178819.1|178948.9|178818.9|178949.1|178819.1|178948.9|178818.9|2
1726119430000|2024-09-12 05:37:10|178948.8|178818.8|178951.2|178821.2|178951.2|178821.2|178948.7|178818.7|3
1726119440000|2024-09-12 05:37:20|178950.2|178820.2|178941.3|178811.3|178950.2|178820.2|178941.3|178811.3|4
1726119450000|2024-09-12 05:37:30|178941.5|178811.5|178942.4|178812.4|178942.4|178812.4|178941.5|178811.5|3
1726119460000|2024-09-12 05:37:40|178943.4|178813.4|178942.6|178812.6|178943.4|178813.4|178942.6|178812.6|4
1726119470000|2024-09-12 05:37:50|178922.2|178832.2|178922.1|178832.1|178923.3|178833.3|178922.1|178832.1|4
1726119480000|2024-09-12 05:38:00|178923.3|178833.3|178923.3|178833.3|178923.3|178833.3|178923.3|178833.3|1
1726119490000|2024-09-12 05:38:10|178923.4|178833.4|178924.1|178834.1|178924.1|178834.1|178923.3|178833.3|4
1726119500000|2024-09-12 05:38:20|178923.3|178833.3|178923.3|178833.3|178923.3|178833.3|178923.3|178833.3|1
1726119510000|2024-09-12 05:38:30|178924.1|178834.1|178924.1|178834.1|178924.1|178834.1|178923.3|178833.3|4
1726119520000|2024-09-12 05:38:40|178923.3|178833.3|178923.5|178833.5|178923.5|178833.5|178922.5|178832.5|5
1726119530000|2024-09-12 05:38:50|178923.4|178833.4|178922.5|178832.5|178923.5|178833.5|178922.5|178832.5|4
1726119540000|2024-09-12 05:39:00|178922.6|178832.6|178924.7|178834.7|178924.7|178834.7|178922.6|178832.6|3
1726119550000|2024-09-12 05:39:10|178924.9|178834.9|178924.1|178834.1|178924.9|178834.9|178924.1|178834.1|4
1726119560000|2024-09-12 05:39:20|178925|178835|178924.4|178834.4|178925|178835|178923.9|178833.9|3
1726119570000|2024-09-12 05:39:30|178924.1|178834.1|178922.5|178832.5|178924.1|178834.1|178920|178830|5
1726119580000|2024-09-12 05:39:40|178922.6|178832.6|178922.5|178832.5|178922.6|178832.6|178922.5|178832.5|2
1726119590000|2024-09-12 05:39:50|178922.8|178832.8|178923.4|178833.4|178923.4|178833.4|178922.8|178832.8|2
1726119600000|2024-09-12 05:40:00|178923.6|178833.6|178912|178782|178928.6|178833.6|178912|178782|17
1726119610000|2024-09-12 05:40:10|178921|178791|178920.4|178790.4|178921|178791|178912|178782|3
1726119620000|2024-09-12 05:40:20|178921.1|178791.1|178912.9|178782.9|178922.8|178792.8|178912.1|178782.1|9
1726119630000|2024-09-12 05:40:30|178912.1|178782.1|178914.5|178784.5|178921.1|178791.1|178899.3|178769.3|6
1726119640000|2024-09-12 05:40:40|178911|178781|178918.4|178788.4|178921.9|178791.9|178911|178781|6
1726119650000|2024-09-12 05:40:50|178919.9|178789.9|178916.1|178786.1|178923.8|178793.8|178914.7|178784.7|8
1726119660000|2024-09-12 05:41:00|178921.1|178791.1|178924.4|178794.4|178924.4|178794.4|178919.4|178789.4|7
1726119670000|2024-09-12 05:41:10|178921.8|178791.8|178921.8|178791.8|178921.9|178791.9|178913|178783|8
1726119680000|2024-09-12 05:41:20|178918.8|178788.8|178916|178786|178927.3|178797.3|178912.6|178782.6|12
1726119690000|2024-09-12 05:41:30|178923.5|178793.5|178923.5|178793.5|178923.5|178793.5|178916|178786|3
1726119700000|2024-09-12 05:41:40|178922|178792|178924.6|178794.6|178924.7|178794.7|178916|178786|4
1726119710000|2024-09-12 05:41:50|178925.4|178795.4|178916.9|178786.9|178925.4|178795.4|178916.9|178786.9|7
1726119720000|2024-09-12 05:42:00|178922.7|178792.7|178921.4|178791.4|178924.1|178794.1|178913.9|178783.9|6
1726119740000|2024-09-12 05:42:20|178924|178794|178924.1|178794.1|178924.1|178794.1|178917.3|178787.3|5
1726119750000|2024-09-12 05:42:30|178921.5|178791.5|178884|178794|178921.5|178794|178884|178787.5|5
1726119760000|2024-09-12 05:42:40|178918|178788|178914.1|178784.1|178918|178788|178914.1|178784.1|4
1726119770000|2024-09-12 05:42:50|178917.6|178787.6|178914.1|178784.1|178917.6|178787.6|178914.1|178784.1|2
1726119780000|2024-09-12 05:43:00|178921.1|178791.1|178921.1|178791.1|178921.1|178791.1|178921.1|178791.1|1
1726119800000|2024-09-12 05:43:20|178922.2|178792.2|178921.9|178791.9|178924.8|178794.8|178921.7|178791.7|7
1726119810000|2024-09-12 05:43:30|178915.2|178785.2|178915.2|178785.2|178918.7|178788.7|178915.2|178785.2|3
1726119820000|2024-09-12 05:43:40|178918.5|178788.5|178915|178785|178918.5|178788.5|178915|178785|2
1726119830000|2024-09-12 05:43:50|178921.4|178791.4|178924.4|178794.4|178924.4|178794.4|178918.1|178788.1|4
1726119840000|2024-09-12 05:44:00|178921.8|178791.8|178917.4|178787.4|178924.7|178794.7|178917.4|178787.4|7
1726119850000|2024-09-12 05:44:10|178923.7|178793.7|178925.9|178795.9|178925.9|178795.9|178916.5|178786.5|4
1726119860000|2024-09-12 05:44:20|178926.5|178796.5|178920.1|178790.1|178928.8|178798.8|178918.2|178788.2|14
1726119870000|2024-09-12 05:44:30|178919.6|178789.6|178922.4|178792.4|178922.4|178792.4|178919.6|178789.6|2
1726119890000|2024-09-12 05:44:50|178924.8|178794.8|178922.3|178792.3|178924.8|178794.8|178922.3|178792.3|2
1726119900000|2024-09-12 05:45:00|178915.3|178785.3|178915.3|178785.3|178915.3|178785.3|178915.3|178785.3|1
1726119910000|2024-09-12 05:45:10|178914.9|178784.9|178914.9|178784.9|178914.9|178784.9|178914.9|178784.9|1
1726119920000|2024-09-12 05:45:20|178918|178788|178911.8|178781.8|178920.6|178790.6|178911.7|178781.7|7
1726119930000|2024-09-12 05:45:30|178923.3|178793.3|178920.4|178790.4|178923.4|178793.4|178920.4|178790.4|4
1726119940000|2024-09-12 05:45:40|178922.9|178792.9|178923.1|178793.1|178923.1|178793.1|178920.3|178790.3|7
1726119950000|2024-09-12 05:45:50|178923|178793|178915.3|178785.3|178923.1|178793.1|178909.4|178779.4|10
1726119960000|2024-09-12 05:46:00|178918|178788|178917.9|178787.9|178918|178788|178917.9|178787.9|2
1726119970000|2024-09-12 05:46:10|178914.3|178784.3|178909|178779|178914.7|178784.7|178899.6|178769.6|15
1726119980000|2024-09-12 05:46:20|178908.7|178778.7|178893.5|178763.5|178908.7|178778.7|178884.5|178754.5|8
1726119990000|2024-09-12 05:46:30|178896.6|178766.6|178896.6|178766.6|178896.6|178766.6|178896.6|178766.6|1
1726120000000|2024-09-12 05:46:40|178898|178768|178898|178768|178898|178768|178898|178768|1
1726120010000|2024-09-12 05:46:50|178897.2|178767.2|178896.3|178766.3|178897.2|178767.2|178896.3|178766.3|2
1726120030000|2024-09-12 05:47:10|178896.7|178766.7|178895.6|178765.6|178896.7|178766.7|178895.6|178765.6|2
1726120040000|2024-09-12 05:47:20|178894.8|178764.8|178894.8|178764.8|178894.8|178764.8|178894.8|178764.8|1
1726120070000|2024-09-12 05:47:50|178892.2|178762.2|178892.2|178762.2|178892.2|178762.2|178892.2|178762.2|1
1726120080000|2024-09-12 05:48:00|178891.1|178761.1|178892|178762|178892|178762|178891.1|178761.1|2
1726120090000|2024-09-12 05:48:10|178861.7|178771.7|178884.1|178754.1|178886.7|178771.7|178861.7|178746.4|5
1726120100000|2024-09-12 05:48:20|178885.5|178755.5|178887.6|178757.6|178887.6|178757.6|178885.5|178755.5|2
1726120110000|2024-09-12 05:48:30|178887.3|178757.3|178887.6|178757.6|178887.6|178757.6|178887.3|178757.3|2
1726120120000|2024-09-12 05:48:40|178882.1|178752.1|178887.6|178757.6|178887.6|178757.6|178882|178752|3
1726120130000|2024-09-12 05:48:50|178851.5|178761.5|178852.5|178762.5|178852.5|178762.5|178851.5|178761.5|2
1726120140000|2024-09-12 05:49:00|178850.5|178760.5|178850.5|178760.5|178850.5|178760.5|178850.5|178760.5|1
1726120150000|2024-09-12 05:49:10|178849.8|178759.8|178886.6|178756.6|178886.7|178759.8|178849.8|178756.5|4
1726120160000|2024-09-12 05:49:20|178880.5|178750.5|178885.7|178755.7|178885.7|178755.7|178880.5|178750.5|2
1726120170000|2024-09-12 05:49:30|178890.6|178760.6|178874.9|178784.9|178917|178787.5|178866.9|178760.6|16
1726120180000|2024-09-12 05:49:40|178876.1|178786.1|178871.7|178781.7|178876.1|178786.1|178870.5|178780.5|7
1726120190000|2024-09-12 05:49:50|178871.5|178781.5|178871.7|178781.7|178873|178783|178871.5|178781.5|5
1726120200000|2024-09-12 05:50:00|178871.6|178781.6|178917.7|178787.7|178932.6|178802.6|178871.6|178781.6|7
1726120210000|2024-09-12 05:50:10|178916|178786|178919.6|178789.6|178921.7|178791.7|178916|178786|5
1726120220000|2024-09-12 05:50:20|178920.1|178790.1|178919.3|178789.3|178920.9|178790.9|178919.3|178789.3|5
1726120230000|2024-09-12 05:50:30|178920.3|178790.3|178918.9|178788.9|178920.3|178790.3|178916.8|178786.8|6
1726120240000|2024-09-12 05:50:40|178919.2|178789.2|178918.9|178788.9|178920.9|178790.9|178917.2|178787.2|6
1726120250000|2024-09-12 05:50:50|178921.7|178791.7|178923.4|178793.4|178924.3|178794.3|178920.9|178790.9|8
1726120260000|2024-09-12 05:51:00|178923.3|178793.3|178917.2|178787.2|178927.9|178813.2|178897.2|178787.2|9
1726120270000|2024-09-12 05:51:10|178922.8|178792.8|178921.2|178791.2|178922.8|178792.8|178915.2|178785.2|10
1726120280000|2024-09-12 05:51:20|178926.4|178796.4|178943.6|178813.6|178947.8|178817.8|178926.4|178796.4|16
1726120290000|2024-09-12 05:51:30|178945.3|178815.3|178940.2|178810.2|178945.4|178815.4|178938|178808|19
1726120300000|2024-09-12 05:51:40|178939.7|178809.7|178943.1|178813.1|178944.9|178814.9|178939.7|178809.7|6
1726120310000|2024-09-12 05:51:50|178944.4|178814.4|178948.1|178818.1|178948.1|178818.1|178944.4|178814.4|6
1726120320000|2024-09-12 05:52:00|178947|178817|178939.7|178809.7|178952.8|178822.8|178939.7|178809.7|15
1726120330000|2024-09-12 05:52:10|178940.7|178810.7|178945.8|178815.8|178946.9|178816.9|178939.8|178809.8|5
1726120340000|2024-09-12 05:52:20|178944.6|178814.6|178932|178802|178944.6|178814.6|178930.6|178800.6|9
1726120350000|2024-09-12 05:52:30|178933|178803|178937.1|178807.1|178937.1|178807.1|178933|178803|5
1726120360000|2024-09-12 05:52:40|178936.5|178806.5|178936.6|178806.6|178936.6|178806.6|178934.2|178804.2|5
1726120370000|2024-09-12 05:52:50|178946.9|178816.9|178946.9|178816.9|178946.9|178816.9|178946.3|178816.3|7
1726120380000|2024-09-12 05:53:00|178946.2|178816.2|178950.7|178820.7|178951.2|178821.2|178946.2|178816.2|8
1726120390000|2024-09-12 05:53:10|178950.8|178820.8|178966.2|178836.2|178980.2|178850.2|178950.8|178820.8|12
1726120400000|2024-09-12 05:53:20|178965.4|178835.4|178961.8|178831.8|178965.4|178835.4|178961.8|178831.8|6
1726120410000|2024-09-12 05:53:30|178962.2|178832.2|178964.3|178834.3|178964.3|178834.3|178962.2|178832.2|4
1726120420000|2024-09-12 05:53:40|178964|178834|178960.3|178830.3|178968.5|178838.5|178954.7|178824.7|15
1726120430000|2024-09-12 05:53:50|178958.9|178828.9|178935.5|178845.5|178958.9|178851.2|178933.5|178828.9|9
1726120440000|2024-09-12 05:54:00|178935.4|178845.4|178937.6|178847.6|178937.6|178847.6|178933.8|178843.8|4
1726120450000|2024-09-12 05:54:10|178937.9|178847.9|178963.2|178833.2|178963.6|178853.8|178937.9|178832.8|9
1726120460000|2024-09-12 05:54:20|178964.9|178834.9|178958.4|178828.4|178964.9|178834.9|178956.3|178826.3|10
1726120470000|2024-09-12 05:54:30|178956.3|178826.3|178964.5|178834.5|178966.9|178836.9|178952|178822|13
1726120480000|2024-09-12 05:54:40|178959.1|178829.1|178964.6|178834.6|178964.7|178834.7|178957.4|178827.4|9
1726120490000|2024-09-12 05:54:50|178965.7|178835.7|178963.7|178833.7|178967.5|178837.5|178960.8|178830.8|19
1726120500000|2024-09-12 05:55:00|178964.6|178834.6|178964.4|178834.4|178966.1|178836.1|178962.7|178832.7|8
1726120510000|2024-09-12 05:55:10|178964.5|178834.5|178960.2|178830.2|178964.5|178834.5|178960.2|178830.2|2
1726120520000|2024-09-12 05:55:20|178954.3|178824.3|178960.8|178830.8|178960.8|178830.8|178954.3|178824.3|5
1726120530000|2024-09-12 05:55:30|178957.1|178827.1|178954.9|178824.9|178960.1|178830.1|178953.8|178823.8|6
1726120540000|2024-09-12 05:55:40|178954.3|178824.3|178952.5|178822.5|178956.6|178826.6|178952.5|178822.5|7
1726120550000|2024-09-12 05:55:50|178951.1|178821.1|178955|178825|178955|178825|178943.5|178813.5|11
1726120560000|2024-09-12 05:56:00|178949.1|178819.1|178950.3|178820.3|178955|178825|178945.9|178815.9|11
1726120570000|2024-09-12 05:56:10|178949.6|178819.6|178946.7|178816.7|178949.6|178819.6|178946.7|178816.7|8
1726120580000|2024-09-12 05:56:20|178947.8|178817.8|178940.1|178810.1|178947.8|178817.8|178940.1|178810.1|5
1726120590000|2024-09-12 05:56:30|178940|178810|178938.5|178808.5|178940.3|178810.3|178938.5|178808.5|4
1726120600000|2024-09-12 05:56:40|178938.4|178808.4|178937.7|178807.7|178938.5|178808.5|178937.6|178807.6|4
1726120610000|2024-09-12 05:56:50|178944.6|178814.6|178931.1|178801.1|178944.7|178814.7|178916.4|178786.4|10
1726120620000|2024-09-12 05:57:00|178931.2|178801.2|178927.6|178797.6|178934.4|178804.4|178915.2|178785.2|21
1726120630000|2024-09-12 05:57:10|178936.5|178806.5|178943.6|178813.6|178943.6|178813.6|178936.5|178806.5|12
1726120640000|2024-09-12 05:57:20|178945.8|178815.8|178947.3|178817.3|178949.1|178819.1|178941|178811|14
1726120650000|2024-09-12 05:57:30|178940.7|178810.7|178948.6|178818.6|178948.6|178818.6|178940.7|178810.7|3
1726120660000|2024-09-12 05:57:40|178948.5|178818.5|178950|178820|178950|178820|178942|178812|5
1726120670000|2024-09-12 05:57:50|178943.7|178813.7|178942.3|178812.3|178947.4|178817.4|178942.3|178812.3|4
1726120680000|2024-09-12 05:58:00|178942|178812|178941.1|178811.1|178942|178812|178940.9|178810.9|5
1726120690000|2024-09-12 05:58:10|178939.2|178809.2|178939.6|178809.6|178939.6|178809.6|178939.2|178809.2|3
1726120700000|2024-09-12 05:58:20|178940.6|178810.6|178942.2|178812.2|178946.9|178816.9|178940.3|178810.3|11
1726120710000|2024-09-12 05:58:30|178941.6|178811.6|178942.1|178812.1|178942.1|178812.1|178941.4|178811.4|3
1726120720000|2024-09-12 05:58:40|178942.2|178812.2|178943|178813|178945.2|178815.2|178941.8|178811.8|9
1726120730000|2024-09-12 05:58:50|178946.6|178816.6|178943.8|178813.8|178946.7|178816.7|178943.8|178813.8|12
1726120740000|2024-09-12 05:59:00|178942.7|178812.7|178942.5|178812.5|178942.7|178812.7|178942.5|178812.5|3
1726120750000|2024-09-12 05:59:10|178941.9|178811.9|178941.5|178811.5|178941.9|178811.9|178941.4|178811.4|3
1726120760000|2024-09-12 05:59:20|178941.4|178811.4|178944.2|178814.2|178944.2|178814.2|178941.4|178811.4|4
1726120770000|2024-09-12 05:59:30|178942.1|178812.1|178944.2|178814.2|178944.2|178814.2|178942.1|178812.1|2
1726120780000|2024-09-12 05:59:40|178942.6|178812.6|178941.2|178811.2|178946.2|178816.2|178941.2|178811.2|12
1726120790000|2024-09-12 05:59:50|178938.5|178808.5|178931.4|178801.4|178945.3|178815.3|178930.5|178800.5|26
1726120800000|2024-09-12 06:00:00|178935.5|178805.5|178955.3|178825.3|178955.3|178844.4|178914.8|178788.4|22
1726120810000|2024-09-12 06:00:10|178951.6|178821.6|178956.7|178826.7|178958.4|178828.4|178951.6|178821.6|12
1726120820000|2024-09-12 06:00:20|178954.9|178824.9|178958|178828|178958|178828|178954.9|178824.9|2
1726120830000|2024-09-12 06:00:30|178956.9|178826.9|178964.9|178874.9|179005.5|178875.5|178956.9|178826.9|12
1726120840000|2024-09-12 06:00:40|178964|178874|178959.9|178869.9|178964|178874|178959.9|178869.9|2
1726120850000|2024-09-12 06:00:50|178964.1|178874.1|178988.8|178898.8|178988.8|178898.8|178964.1|178874.1|10
1726120860000|2024-09-12 06:01:00|179006.1|178916.1|179030.8|178940.8|179030.8|178940.8|179001.1|178911.1|10
1726120870000|2024-09-12 06:01:10|179031.9|178941.9|179037|178947|179040.1|178950.1|179031.9|178941.9|12
1726120880000|2024-09-12 06:01:20|179039.8|178949.8|179050.7|178960.7|179051.9|178961.9|179039.8|178949.8|10
1726120890000|2024-09-12 06:01:30|179053.1|178963.1|179049.5|178959.5|179053.6|178963.6|179040.9|178950.9|9
1726120900000|2024-09-12 06:01:40|179051.5|178961.5|179050.3|178960.3|179057.2|178967.2|179050.3|178960.3|11
1726120910000|2024-09-12 06:01:50|179048.7|178958.7|179048|178958|179050.4|178960.4|179046.2|178956.2|7
1726120920000|2024-09-12 06:02:00|179036.4|178946.4|179034.8|178944.8|179036.4|178946.4|179034.4|178944.4|7
1726120930000|2024-09-12 06:02:10|179034.2|178944.2|179035.4|178945.4|179035.4|178945.4|179033|178943|5
1726120940000|2024-09-12 06:02:20|179035.9|178945.9|179046.5|178956.5|179046.6|178956.6|179035.9|178945.9|8
1726120950000|2024-09-12 06:02:30|179045.5|178955.5|179039.6|178949.6|179046.9|178956.9|179038.5|178948.5|14
1726120960000|2024-09-12 06:02:40|179038.3|178948.3|179037.4|178947.4|179038.6|178948.6|179036.7|178946.7|6
1726120970000|2024-09-12 06:02:50|179036.1|178946.1|179033.1|178943.1|179037.4|178947.4|179033.1|178943.1|10
1726120980000|2024-09-12 06:03:00|179032.2|178942.2|179030|178940|179032.2|178942.2|179029.8|178939.8|6
1726120990000|2024-09-12 06:03:10|179031.3|178941.3|179044|178954|179044|178954|179031.3|178941.3|10
1726121000000|2024-09-12 06:03:20|179044.1|178954.1|179039.2|178949.2|179044.1|178954.1|179039|178949|3
1726121010000|2024-09-12 06:03:30|179039.5|178949.5|179041.4|178951.4|179045.5|178955.5|179039.5|178949.5|7
1726121020000|2024-09-12 06:03:40|179042.5|178952.5|179039.6|178949.6|179042.5|178952.5|179039.6|178949.6|4
1726121030000|2024-09-12 06:03:50|179039.5|178949.5|179037.9|178947.9|179039.7|178949.7|179037.9|178947.9|4
1726121040000|2024-09-12 06:04:00|179036.7|178946.7|179036|178946|179036.7|178946.7|179036|178946|2
1726121050000|2024-09-12 06:04:10|179038.6|178948.6|179036.7|178946.7|179038.6|178948.6|179036.7|178946.7|2
1726121070000|2024-09-12 06:04:30|179034.9|178944.9|179031.3|178941.3|179036.7|178946.7|179031.3|178941.3|9
1726121080000|2024-09-12 06:04:40|179031.4|178941.4|179032.7|178942.7|179032.7|178942.7|179031.4|178941.4|2
1726121090000|2024-09-12 06:04:50|179033.2|178943.2|179033.7|178943.7|179033.8|178943.8|179032.5|178942.5|5
1726121100000|2024-09-12 06:05:00|179032.5|178942.5|179030.4|178940.4|179032.5|178942.5|179029.2|178939.2|9
1726121110000|2024-09-12 06:05:10|179029.2|178939.2|179031.8|178941.8|179033.1|178943.1|179029.2|178939.2|4
1726121120000|2024-09-12 06:05:20|179032.1|178942.1|179035.6|178945.6|179036.8|178946.8|179032.1|178942.1|4
1726121130000|2024-09-12 06:05:30|179035.7|178945.7|179034.7|178944.7|179035.9|178945.9|179034.7|178944.7|3
1726121140000|2024-09-12 06:05:40|179034.6|178944.6|179033|178943|179034.6|178944.6|179033|178943|2
1726121150000|2024-09-12 06:05:50|179033.4|178943.4|179042.7|178952.7|179042.7|178952.7|179033.4|178943.4|4
1726121160000|2024-09-12 06:06:00|179043.8|178953.8|179044.2|178954.2|179044.2|178954.2|179043.8|178953.8|2
1726121170000|2024-09-12 06:06:10|179024.2|178934.2|179021.4|178931.4|179026.9|178936.9|179016.8|178926.8|11
1726121180000|2024-09-12 06:06:20|179019.7|178929.7|179014.9|178924.9|179019.9|178929.9|179013.3|178923.3|10
1726121190000|2024-09-12 06:06:30|179021.7|178931.7|179011.3|178921.3|179021.7|178931.7|179011.3|178921.3|10
1726121200000|2024-09-12 06:06:40|179011.1|178921.1|179011.3|178921.3|179011.5|178921.5|178997.4|178907.4|12
1726121210000|2024-09-12 06:06:50|179010.9|178920.9|179010.8|178920.8|179010.9|178920.9|179010.8|178920.8|2
1726121220000|2024-09-12 06:07:00|179010|178920|179009|178919|179010|178920|179009|178919|4
1726121230000|2024-09-12 06:07:10|179009.1|178919.1|179006.7|178916.7|179010.8|178920.8|179006.6|178916.6|13
1726121240000|2024-09-12 06:07:20|179007.3|178917.3|179006|178916|179010.3|178920.3|179006|178916|8
1726121250000|2024-09-12 06:07:30|179007.2|178917.2|179007.8|178917.8|179007.8|178917.8|179006|178916|3
1726121260000|2024-09-12 06:07:40|179006|178916|179007.3|178917.3|179007.5|178917.5|179004.4|178914.4|9
1726121270000|2024-09-12 06:07:50|179005.5|178915.5|179005.2|178915.2|179005.8|178915.8|179003.4|178913.4|4
1726121280000|2024-09-12 06:08:00|179003.4|178913.4|179003.3|178913.3|179003.4|178913.4|179002.2|178912.2|4
1726121290000|2024-09-12 06:08:10|179001.7|178911.7|179002.7|178912.7|179002.7|178912.7|179001.7|178911.7|3
1726121300000|2024-09-12 06:08:20|179005.3|178915.3|179001.8|178911.8|179005.4|178915.4|179001.2|178911.2|7
1726121310000|2024-09-12 06:08:30|179000.4|178910.4|179004.7|178914.7|179004.7|178914.7|179000.4|178910.4|6
1726121320000|2024-09-12 06:08:40|179003.5|178913.5|178993.4|178903.4|179003.5|178913.5|178993.4|178903.4|9
1726121330000|2024-09-12 06:08:50|178991.4|178901.4|178906.6|178816.6|178991.4|178901.4|178905.6|178815.6|5
1726121340000|2024-09-12 06:09:00|178903.8|178813.8|178892.3|178802.3|178905.4|178815.4|178888.8|178798.8|14
1726121350000|2024-09-12 06:09:10|178892.1|178802.1|178888|178798|178892.1|178802.1|178885.8|178795.8|10
1726121360000|2024-09-12 06:09:20|178881.2|178791.2|178886.4|178796.4|178886.6|178796.6|178880.6|178790.6|5
1726121370000|2024-09-12 06:09:30|178887.7|178797.7|178885.2|178795.2|178887.7|178797.7|178885.2|178795.2|3
1726121380000|2024-09-12 06:09:40|178884.9|178794.9|178885.4|178795.4|178885.4|178795.4|178882.1|178792.1|4
1726121390000|2024-09-12 06:09:50|178889.8|178799.8|178891.4|178801.4|178891.5|178801.5|178885.6|178795.6|7
1726121400000|2024-09-12 06:10:00|178888.7|178798.7|178888.7|178798.7|178889.2|178799.2|178888.7|178798.7|4
1726121410000|2024-09-12 06:10:10|178889.2|178799.2|178889.1|178799.1|178889.9|178799.9|178888.4|178798.4|7
1726121420000|2024-09-12 06:10:20|178906.2|178776.2|178912.4|178782.4|178912.4|178782.4|178906.1|178776.1|15
1726121430000|2024-09-12 06:10:30|178913.9|178783.9|178908.7|178778.7|178913.9|178783.9|178908.7|178778.7|10
1726121440000|2024-09-12 06:10:40|178907.4|178777.4|178903.7|178773.7|178908.4|178778.4|178901|178771|11
1726121450000|2024-09-12 06:10:50|178901.1|178771.1|178904.5|178774.5|178910|178780|178901.1|178771.1|8
1726121460000|2024-09-12 06:11:00|178905.3|178775.3|178906.5|178776.5|178906.6|178776.6|178901.4|178771.4|8
1726121470000|2024-09-12 06:11:10|178905.9|178775.9|178902.2|178772.2|178908|178778|178902.2|178772.2|5
1726121480000|2024-09-12 06:11:20|178906.1|178776.1|178906.9|178776.9|178906.9|178776.9|178903|178773|6
1726121490000|2024-09-12 06:11:30|178901.9|178771.9|178907.5|178777.5|178907.5|178777.5|178901.9|178771.9|4
1726121500000|2024-09-12 06:11:40|178908.3|178778.3|178899.9|178769.9|178909.2|178779.2|178899.9|178769.9|11
1726121510000|2024-09-12 06:11:50|178902.9|178772.9|178900.7|178770.7|178904.8|178774.8|178899.4|178769.4|13
1726121520000|2024-09-12 06:12:00|178900|178770|178904.9|178774.9|178906.2|178776.2|178900|178770|14
1726121530000|2024-09-12 06:12:10|178907.1|178777.1|178908.4|178778.4|178910|178780|178905.7|178775.7|7
1726121540000|2024-09-12 06:12:20|178909|178779|178910.1|178780.1|178912.8|178782.8|178908.9|178778.9|10
1726121550000|2024-09-12 06:12:30|178911.4|178781.4|178917.5|178787.5|178917.5|178787.5|178911.4|178781.4|6
1726121560000|2024-09-12 06:12:40|178918.6|178788.6|178915.4|178785.4|178920|178790|178914.6|178784.6|10
1726121570000|2024-09-12 06:12:50|178917.4|178787.4|178917.3|178787.3|178917.4|178787.4|178916.9|178786.9|4
1726121580000|2024-09-12 06:13:00|178919.1|178789.1|178883.1|178793.1|178919.1|178796.2|178880.9|178784.1|12
1726121590000|2024-09-12 06:13:10|178890.9|178800.9|178936.5|178846.5|178936.5|178846.5|178890.9|178800.9|10
1726121600000|2024-09-12 06:13:20|178937.4|178847.4|178938|178848|178945.9|178855.9|178937.4|178847.4|6
1726121610000|2024-09-12 06:13:30|178937.9|178847.9|178932.7|178842.7|178943.5|178853.5|178932.7|178842.7|5
1726121620000|2024-09-12 06:13:40|178933.7|178843.7|178935.2|178845.2|178935.2|178845.2|178933.7|178843.7|4
1726121630000|2024-09-12 06:13:50|178937.5|178847.5|178939.8|178849.8|178940.9|178850.9|178937.5|178847.5|5
1726121640000|2024-09-12 06:14:00|178938.1|178848.1|178921.7|178831.7|178938.1|178848.1|178921.7|178831.7|4
1726121650000|2024-09-12 06:14:10|178922.6|178832.6|178928.1|178838.1|178928.1|178838.1|178921.9|178831.9|8
1726121660000|2024-09-12 06:14:20|178926|178836|178915.8|178825.8|178926|178836|178915|178825|7
1726121670000|2024-09-12 06:14:30|178911.1|178821.1|178909.9|178819.9|178911.1|178821.1|178909.9|178819.9|4
1726121680000|2024-09-12 06:14:40|178911|178821|178909.4|178819.4|178911|178821|178907.6|178817.6|6
1726121690000|2024-09-12 06:14:50|178909.2|178819.2|178908.1|178818.1|178909.2|178819.2|178906.2|178816.2|7
1726121700000|2024-09-12 06:15:00|178908.3|178818.3|178907.9|178817.9|178908.3|178818.3|178907.9|178817.9|4
1726121710000|2024-09-12 06:15:10|178905|178815|178906.9|178816.9|178907.1|178817.1|178904.7|178814.7|5
1726121720000|2024-09-12 06:15:20|178906.3|178816.3|178895.8|178805.8|178906.3|178816.3|178895.8|178805.8|6
1726121730000|2024-09-12 06:15:30|178895.4|178805.4|178859.9|178769.9|178895.4|178805.4|178857.7|178767.7|8
1726121740000|2024-09-12 06:15:40|178858.5|178768.5|178885.5|178795.5|178892.3|178802.3|178856|178766|13
1726121750000|2024-09-12 06:15:50|178860.8|178770.8|178846.6|178756.6|178862.6|178772.6|178840.9|178750.9|5
1726121760000|2024-09-12 06:16:00|178846.2|178756.2|178843.1|178753.1|178846.2|178756.2|178841.2|178751.2|4
1726121770000|2024-09-12 06:16:10|178842.6|178752.6|178845.2|178755.2|178845.2|178755.2|178842.6|178752.6|2
1726121780000|2024-09-12 06:16:20|178845.5|178755.5|178845.5|178755.5|178845.5|178755.5|178845.5|178755.5|1
1726121790000|2024-09-12 06:16:30|178848|178758|178863.4|178773.4|178900|178810|178848|178758|6
1726121800000|2024-09-12 06:16:40|178862.3|178772.3|178864.9|178774.9|178866.4|178776.4|178862.3|178772.3|5
1726121810000|2024-09-12 06:16:50|178865.9|178775.9|178878.2|178788.2|178878.4|178788.4|178865.9|178775.9|6
1726121820000|2024-09-12 06:17:00|178878.7|178788.7|178890.2|178800.2|178890.2|178800.2|178878.7|178788.7|4
1726121830000|2024-09-12 06:17:10|178891.9|178801.9|178905.5|178815.5|178909.8|178819.8|178891.9|178801.9|8
1726121840000|2024-09-12 06:17:20|178905.3|178815.3|178913.3|178823.3|178913.3|178823.3|178905.3|178815.3|7
1726121850000|2024-09-12 06:17:30|178913.5|178823.5|178924.1|178834.1|178925.5|178835.5|178913.5|178823.5|8
1726121860000|2024-09-12 06:17:40|178923.1|178833.1|178929.1|178839.1|178930.1|178840.1|178922.3|178832.3|9
1726121870000|2024-09-12 06:17:50|178931.7|178841.7|178934.4|178844.4|178934.9|178844.9|178931.7|178841.7|5
1726121880000|2024-09-12 06:18:00|178935.6|178845.6|178939.4|178849.4|178939.4|178849.4|178935.5|178845.5|3
1726121890000|2024-09-12 06:18:10|178940.2|178850.2|178959.2|178869.2|178967.4|178877.4|178940.2|178850.2|10
1726121900000|2024-09-12 06:18:20|178959|178869|178959|178869|178959|178869|178959|178869|1
1726121910000|2024-09-12 06:18:30|178958.3|178868.3|178959.4|178869.4|178959.4|178869.4|178958.3|178868.3|3
1726121920000|2024-09-12 06:18:40|178957.4|178867.4|178952.5|178862.5|178957.4|178867.4|178952.4|178862.4|8
1726121930000|2024-09-12 06:18:50|178952.3|178862.3|178929.6|178839.6|178952.3|178862.3|178928|178838|4
1726121940000|2024-09-12 06:19:00|178929.7|178839.7|178921.6|178831.6|178934|178844|178921.6|178831.6|4
1726121950000|2024-09-12 06:19:10|178922.7|178832.7|178921.5|178831.5|178923.7|178833.7|178921.5|178831.5|5
1726121960000|2024-09-12 06:19:20|178919.8|178829.8|178930.3|178840.3|178930.3|178840.3|178917.9|178827.9|6
1726121970000|2024-09-12 06:19:30|178934|178844|178952.1|178822.1|178952.1|178844|178928.8|178822.1|5
1726121980000|2024-09-12 06:19:40|178952.2|178822.2|178955.4|178825.4|178955.4|178825.4|178945.1|178815.1|6
1726121990000|2024-09-12 06:19:50|178955.5|178825.5|178951.4|178821.4|178955.5|178825.5|178950.8|178820.8|6
1726122000000|2024-09-12 06:20:00|178949.3|178819.3|178953.2|178823.2|178955.7|178825.7|178949.3|178819.3|8
1726122010000|2024-09-12 06:20:10|178952.9|178822.9|178952.9|178822.9|178952.9|178822.9|178952.9|178822.9|1
1726122020000|2024-09-12 06:20:20|178955.6|178825.6|178939.3|178849.3|178958.2|178850|178939.3|178825.1|8
1726122030000|2024-09-12 06:20:30|178939.4|178849.4|178939.3|178849.3|178939.4|178849.4|178939.3|178849.3|2
1726122040000|2024-09-12 06:20:40|178939.2|178849.2|178931.8|178841.8|178947.6|178857.6|178931.8|178841.8|4
1726122050000|2024-09-12 06:20:50|178928.9|178838.9|178934.3|178844.3|178934.3|178844.3|178925.8|178835.8|12
1726122060000|2024-09-12 06:21:00|178932.4|178842.4|178934.1|178844.1|178934.3|178844.3|178932.4|178842.4|4
1726122070000|2024-09-12 06:21:10|178932.6|178842.6|178946.7|178856.7|178948.2|178858.2|178932.6|178842.6|8
1726122080000|2024-09-12 06:21:20|178945.6|178855.6|178942.4|178852.4|178945.6|178855.6|178936.3|178846.3|8
1726122090000|2024-09-12 06:21:30|178946|178856|178947|178857|178947|178857|178946|178856|5
1726122100000|2024-09-12 06:21:40|178947.9|178857.9|178948|178858|178948|178858|178947.9|178857.9|2
1726122110000|2024-09-12 06:21:50|178947.8|178857.8|178946|178856|178948.1|178858.1|178946|178856|6
1726122120000|2024-09-12 06:22:00|178945.4|178855.4|178937.9|178847.9|178945.4|178855.4|178937.9|178847.9|3
1726122130000|2024-09-12 06:22:10|178938.7|178848.7|178947.5|178857.5|178951|178861|178938.7|178848.7|7
1726122140000|2024-09-12 06:22:20|178947.6|178857.6|178947.6|178857.6|178947.6|178857.6|178947.6|178857.6|1
1726122150000|2024-09-12 06:22:30|178946.5|178856.5|178948|178858|178950.1|178860.1|178941.5|178851.5|9
1726122160000|2024-09-12 06:22:40|178949.3|178859.3|178948.9|178858.9|178949.9|178859.9|178948.7|178858.7|7
1726122170000|2024-09-12 06:22:50|178952.3|178862.3|178950.7|178860.7|178952.3|178862.3|178950.7|178860.7|2
1726122180000|2024-09-12 06:23:00|178950.5|178860.5|178952.3|178862.3|178952.3|178862.3|178950.5|178860.5|3
1726122190000|2024-09-12 06:23:10|178954.5|178864.5|178954.6|178864.6|178954.6|178864.6|178954.5|178864.5|2
1726122200000|2024-09-12 06:23:20|178954.3|178864.3|178954.7|178864.7|178954.7|178864.7|178954|178864|4
1726122210000|2024-09-12 06:23:30|178957.5|178867.5|178956.5|178866.5|178959.5|178869.5|178956.5|178866.5|5
1726122220000|2024-09-12 06:23:40|178956.2|178866.2|178954.7|178864.7|178958|178868|178954.7|178864.7|6
1726122230000|2024-09-12 06:23:50|178956.5|178866.5|178957.2|178867.2|178957.2|178867.2|178956.5|178866.5|2
1726122240000|2024-09-12 06:24:00|178956.4|178866.4|178959.1|178869.1|178959.1|178869.1|178956.4|178866.4|4
1726122250000|2024-09-12 06:24:10|178959.2|178869.2|178960.9|178870.9|178961.7|178871.7|178959.2|178869.2|7
1726122260000|2024-09-12 06:24:20|178959.8|178869.8|178957.9|178867.9|178959.8|178869.8|178957|178867|6
1726122270000|2024-09-12 06:24:30|178957.8|178867.8|178958.8|178868.8|178960.1|178870.1|178957.8|178867.8|4
1726122280000|2024-09-12 06:24:40|178959.2|178869.2|178959.1|178869.1|178959.4|178869.4|178959.1|178869.1|5
1726122290000|2024-09-12 06:24:50|178958.6|178868.6|178940|178850|178958.6|178868.6|178938.4|178848.4|4
1726122300000|2024-09-12 06:25:00|178939.2|178849.2|178941.8|178851.8|178943.6|178853.6|178939|178849|5
1726122310000|2024-09-12 06:25:10|178939.5|178849.5|178958.6|178868.6|178971.6|178881.6|178939.5|178849.5|15
1726122320000|2024-09-12 06:25:20|178959.3|178869.3|178961.7|178871.7|178966.7|178876.7|178959.3|178869.3|7
1726122330000|2024-09-12 06:25:30|178960.7|178870.7|178960.3|178870.3|178962.5|178872.5|178959.5|178869.5|6
1726122340000|2024-09-12 06:25:40|178960.7|178870.7|178957.8|178867.8|178960.7|178870.7|178957.8|178867.8|6
1726122350000|2024-09-12 06:25:50|178957.9|178867.9|178957.9|178867.9|178957.9|178867.9|178957.7|178867.7|3
1726122370000|2024-09-12 06:26:10|178959.7|178869.7|178959.2|178869.2|178961.9|178871.9|178957.3|178867.3|9
1726122380000|2024-09-12 06:26:20|178957.4|178867.4|178981.1|178891.1|178981.1|178891.1|178957.3|178867.3|15
1726122390000|2024-09-12 06:26:30|178977.3|178887.3|178986.9|178896.9|178986.9|178896.9|178970.6|178880.6|9
1726122400000|2024-09-12 06:26:40|178984.9|178894.9|179021.9|178931.9|179025|178935|178980.6|178890.6|13
1726122410000|2024-09-12 06:26:50|179024|178934|179024|178934|179024.3|178934.3|179022.8|178932.8|5
1726122420000|2024-09-12 06:27:00|179021.9|178931.9|179022.5|178932.5|179022.5|178932.5|179021.9|178931.9|3
1726122430000|2024-09-12 06:27:10|179020.9|178930.9|179024.8|178934.8|179027.8|178937.8|179020.9|178930.9|12
1726122440000|2024-09-12 06:27:20|179024.9|178934.9|179024.8|178934.8|179024.9|178934.9|179024.8|178934.8|2
1726122450000|2024-09-12 06:27:30|179023.8|178933.8|179020.5|178930.5|179023.8|178933.8|179020.5|178930.5|2
1726122460000|2024-09-12 06:27:40|179028.6|178938.6|179035.8|178945.8|179043.2|178953.2|179028.6|178938.6|12
1726122470000|2024-09-12 06:27:50|179035.7|178945.7|179035.4|178945.4|179035.7|178945.7|179035.4|178945.4|4
1726122480000|2024-09-12 06:28:00|179037|178947|179037.3|178947.3|179038|178948|179037|178947|6
1726122490000|2024-09-12 06:28:10|179027.1|178937.1|179024.5|178934.5|179027.1|178937.1|179024.5|178934.5|4
1726122500000|2024-09-12 06:28:20|179024|178934|179023.9|178933.9|179024|178934|179023.2|178933.2|3
1726122510000|2024-09-12 06:28:30|179023.4|178933.4|179027.2|178937.2|179027.2|178937.2|179023.4|178933.4|4
1726122520000|2024-09-12 06:28:40|179026.1|178936.1|179027.4|178937.4|179028.4|178938.4|179026.1|178936.1|6
1726122530000|2024-09-12 06:28:50|179028.4|178938.4|179028.5|178938.5|179028.5|178938.5|179028.4|178938.4|4
1726122540000|2024-09-12 06:29:00|179028.4|178938.4|179026|178936|179028.4|178938.4|179025.9|178935.9|3
1726122550000|2024-09-12 06:29:10|179025.9|178935.9|179028|178938|179028|178938|179025.9|178935.9|8
1726122560000|2024-09-12 06:29:20|179029.1|178939.1|179046.5|178956.5|179047.4|178957.4|179028|178938|14
1726122570000|2024-09-12 06:29:30|179045.7|178955.7|179046.1|178956.1|179046.1|178956.1|179043.9|178953.9|7
1726122580000|2024-09-12 06:29:40|179048.9|178958.9|179053.7|178963.7|179056.1|178966.1|179047.4|178957.4|9
1726122590000|2024-09-12 06:29:50|179059.6|178969.6|179062.1|178972.1|179062.1|178972.1|179059.6|178969.6|8
1726122600000|2024-09-12 06:30:00|179058.7|178968.7|179061.9|178971.9|179063.6|178973.6|179058.7|178968.7|8
1726122610000|2024-09-12 06:30:10|179060.4|178970.4|179061.7|178971.7|179070.4|178980.4|179059.7|178969.7|16
1726122620000|2024-09-12 06:30:20|179060.7|178970.7|179089.5|178959.5|179089.5|178978.9|179060.7|178959.5|11
1726122630000|2024-09-12 06:30:30|179159.4|179029.4|179222.6|179092.6|179222.6|179092.6|179138.9|179025.5|22
1726122640000|2024-09-12 06:30:40|179230|179100|179227.6|179097.6|179234.7|179104.7|179219.3|179089.3|10
1726122650000|2024-09-12 06:30:50|179228.3|179098.3|179298.1|179168.1|179298.1|179168.1|179218.4|179098.3|13
1726122660000|2024-09-12 06:31:00|179298.8|179168.8|179291.4|179161.4|179316.1|179186.1|179290.3|179160.3|9
1726122670000|2024-09-12 06:31:10|179291.9|179161.9|179257.2|179167.2|179296.9|179170.2|179256.5|179156.4|13
1726122680000|2024-09-12 06:31:20|179258.3|179168.3|179275.9|179185.9|179294.4|179198|179258.3|179164.4|14
1726122690000|2024-09-12 06:31:30|179274.6|179184.6|179259.4|179169.4|179274.6|179184.6|179252.5|179162.5|8
1726122700000|2024-09-12 06:31:40|179255.7|179165.7|179252.9|179162.9|179255.8|179165.8|179248.1|179158.1|13
1726122710000|2024-09-12 06:31:50|179255.7|179165.7|179252.8|179162.8|179255.7|179165.7|179250.7|179160.7|8
1726122720000|2024-09-12 06:32:00|179256.7|179166.7|179201.4|179111.4|179262|179172|179199.7|179109.7|18
1726122730000|2024-09-12 06:32:10|179200|179110|179201.3|179111.3|179202.7|179112.7|179196.8|179106.8|12
1726122740000|2024-09-12 06:32:20|179199.4|179109.4|179202|179112|179202.2|179112.2|179199.4|179109.4|9
1726122750000|2024-09-12 06:32:30|179201.1|179111.1|179245.7|179155.7|179246.3|179156.3|179201.1|179111.1|17
1726122760000|2024-09-12 06:32:40|179244.7|179154.7|179261.7|179171.7|179265.3|179175.3|179244.7|179154.7|13
1726122770000|2024-09-12 06:32:50|179262.8|179172.8|179263.5|179173.5|179267.7|179177.7|179255.5|179165.5|11
1726122780000|2024-09-12 06:33:00|179282.6|179152.6|179275.7|179145.7|179288|179158|179275.7|179145.7|15
1726122790000|2024-09-12 06:33:10|179251.3|179161.3|179286.8|179196.8|179290.6|179200.6|179251.3|179161.3|13
1726122800000|2024-09-12 06:33:20|179288.1|179198.1|179288.5|179198.5|179298.3|179208.3|179287.4|179197.4|15
1726122810000|2024-09-12 06:33:30|179289.1|179199.1|179270.1|179180.1|179295|179205|179270.1|179180.1|10
1726122820000|2024-09-12 06:33:40|179277.1|179187.1|179241|179151|179277.1|179187.1|179228.1|179138.1|20
1726122830000|2024-09-12 06:33:50|179240.1|179150.1|179237.2|179147.2|179243.6|179153.6|179230.7|179140.7|12
1726122840000|2024-09-12 06:34:00|179242|179152|179201.2|179111.2|179242.4|179152.4|179201.2|179111.2|7
1726122850000|2024-09-12 06:34:10|179204.7|179114.7|179208.5|179118.5|179208.5|179118.5|179204.2|179114.2|6
1726122860000|2024-09-12 06:34:20|179210.7|179120.7|179208.5|179118.5|179210.7|179120.7|179208.4|179118.4|4
1726122870000|2024-09-12 06:34:30|179211.8|179121.8|179223.1|179133.1|179223.1|179133.1|179211.8|179121.8|5
1726122880000|2024-09-12 06:34:40|179225.4|179135.4|179207.1|179117.1|179225.9|179135.9|179205.7|179115.7|8
1726122890000|2024-09-12 06:34:50|179212.9|179122.9|179212.3|179122.3|179212.9|179122.9|179210.2|179120.2|4
1726122900000|2024-09-12 06:35:00|179220.3|179130.3|179215.6|179125.6|179220.3|179130.3|179215.6|179125.6|2
1726122910000|2024-09-12 06:35:10|179219.6|179129.6|179230|179140|179230|179140|179219.6|179129.6|7
1726122920000|2024-09-12 06:35:20|179228.8|179138.8|179228.8|179138.8|179228.8|179138.8|179228.8|179138.8|1
1726122930000|2024-09-12 06:35:30|179225.6|179135.6|179253|179163|179266.8|179176.8|179225.6|179135.6|6
1726122940000|2024-09-12 06:35:40|179255.4|179165.4|179284.2|179194.2|179284.5|179194.5|179250.4|179160.4|15
1726122950000|2024-09-12 06:35:50|179284.9|179194.9|179252.3|179162.3|179297.5|179194.9|179247.9|179157.9|15
1726122960000|2024-09-12 06:36:00|179251|179161|179316.5|179186.5|179316.5|179186.5|179246|179156|15
1726122970000|2024-09-12 06:36:10|179314.1|179184.1|179303.4|179173.4|179320.6|179190.6|179300.1|179170.1|14
1726122980000|2024-09-12 06:36:20|179306.4|179176.4|179290.1|179200.1|179306.4|179200.1|179267.9|179174|17
1726122990000|2024-09-12 06:36:30|179285|179195|179288.7|179198.7|179288.7|179198.7|179284.6|179194.6|14
1726123000000|2024-09-12 06:36:40|179289|179199|179288.9|179198.9|179289|179199|179288.9|179198.9|2
1726123010000|2024-09-12 06:36:50|179286|179196|179284.7|179194.7|179291.2|179201.2|179282.5|179192.5|15
1726123020000|2024-09-12 06:37:00|179284.4|179194.4|179284.5|179194.5|179284.5|179194.5|179284.4|179194.4|2
1726123030000|2024-09-12 06:37:10|179284.4|179194.4|179281.9|179191.9|179286.5|179196.5|179258.1|179168.1|25
1726123040000|2024-09-12 06:37:20|179284.2|179194.2|179284.1|179194.1|179284.2|179194.2|179284.1|179194.1|2
1726123050000|2024-09-12 06:37:30|179281.2|179191.2|179283|179193|179284.3|179194.3|179280.3|179190.3|7
1726123060000|2024-09-12 06:37:40|179278.9|179188.9|179278.7|179188.7|179281.1|179191.1|179274.5|179184.5|9
1726123070000|2024-09-12 06:37:50|179281.3|179191.3|179276.2|179186.2|179281.3|179191.3|179268.2|179178.2|10
1726123080000|2024-09-12 06:38:00|179273.3|179183.3|179270.6|179180.6|179273.4|179183.4|179267.8|179177.8|5
1726123090000|2024-09-12 06:38:10|179280|179190|179275.2|179185.2|179285.3|179195.3|179275.2|179185.2|14
1726123100000|2024-09-12 06:38:20|179275.3|179185.3|179273.1|179183.1|179275.3|179185.3|179273.1|179183.1|3
1726123110000|2024-09-12 06:38:30|179260.8|179170.8|179282.5|179192.5|179284.4|179194.4|179260.8|179170.8|13
1726123120000|2024-09-12 06:38:40|179282.6|179192.6|179282.5|179192.5|179282.6|179192.6|179282.5|179192.5|2
1726123130000|2024-09-12 06:38:50|179283.1|179193.1|179299.5|179209.5|179299.5|179209.5|179281.9|179191.9|5
1726123140000|2024-09-12 06:39:00|179302.4|179212.4|179303|179213|179303|179213|179302.4|179212.4|2
1726123150000|2024-09-12 06:39:10|179302.8|179212.8|179303.1|179213.1|179303.1|179213.1|179302|179212|5
1726123160000|2024-09-12 06:39:20|179303|179213|179302.9|179212.9|179303|179213|179302.9|179212.9|2
1726123170000|2024-09-12 06:39:30|179303|179213|179303.1|179213.1|179303.1|179213.1|179303|179213|2
1726123180000|2024-09-12 06:39:40|179302.3|179212.3|179336.8|179206.8|179338.4|179212.3|179298.1|179197.6|5
1726123190000|2024-09-12 06:39:50|179338.6|179208.6|179338.9|179208.9|179338.9|179208.9|179338.6|179208.6|2
1726123200000|2024-09-12 06:40:00|179338.7|179208.7|179340.5|179210.5|179340.5|179210.5|179338.7|179208.7|3
1726123210000|2024-09-12 06:40:10|179304.8|179214.8|179305.6|179215.6|179305.6|179215.6|179304.8|179214.8|2
1726123220000|2024-09-12 06:40:20|179298.6|179208.6|179295.8|179205.8|179298.8|179208.8|179295.8|179205.8|4
1726123230000|2024-09-12 06:40:30|179289.1|179199.1|179288.1|179198.1|179289.1|179199.1|179268.6|179178.6|14
1726123240000|2024-09-12 06:40:40|179288.6|179198.6|179285.2|179195.2|179292.3|179202.3|179270.1|179180.1|11
1726123250000|2024-09-12 06:40:50|179285.9|179195.9|179282.5|179192.5|179289.1|179199.1|179282|179192|9
1726123260000|2024-09-12 06:41:00|179284.7|179194.7|179285.6|179195.6|179289.4|179199.4|179282|179192|11
1726123270000|2024-09-12 06:41:10|179282.4|179192.4|179288.7|179198.7|179288.7|179198.7|179282.4|179192.4|5
1726123280000|2024-09-12 06:41:20|179289.7|179199.7|179288.4|179198.4|179289.8|179199.8|179288.4|179198.4|6
1726123290000|2024-09-12 06:41:30|179287.9|179197.9|179284.2|179194.2|179287.9|179197.9|179282.9|179192.9|7
1726123300000|2024-09-12 06:41:40|179283.2|179193.2|179283.1|179193.1|179284.2|179194.2|179283.1|179193.1|3
1726123310000|2024-09-12 06:41:50|179286.1|179196.1|179286.7|179196.7|179287.1|179197.1|179286.1|179196.1|4
1726123320000|2024-09-12 06:42:00|179286.5|179196.5|179286.7|179196.7|179286.9|179196.9|179285.1|179195.1|4
1726123330000|2024-09-12 06:42:10|179286.6|179196.6|179286.7|179196.7|179286.7|179196.7|179286.6|179196.6|4
1726123340000|2024-09-12 06:42:20|179280.8|179190.8|179280.5|179190.5|179280.8|179190.8|179280.5|179190.5|3
1726123350000|2024-09-12 06:42:30|179284.3|179194.3|179284.3|179194.3|179284.3|179194.3|179284.3|179194.3|1
1726123360000|2024-09-12 06:42:40|179281.9|179191.9|179284.7|179194.7|179287.7|179197.7|179281.9|179191.9|8
1726123370000|2024-09-12 06:42:50|179286.4|179196.4|179288.1|179198.1|179288.6|179198.6|179285.4|179195.4|7
1726123380000|2024-09-12 06:43:00|179288.5|179198.5|179287.3|179197.3|179288.5|179198.5|179285.8|179195.8|3
1726123390000|2024-09-12 06:43:10|179289.3|179199.3|179292|179202|179292|179202|179289.3|179199.3|3
1726123400000|2024-09-12 06:43:20|179297.6|179207.6|179296.3|179206.3|179297.9|179207.9|179296.3|179206.3|4
1726123410000|2024-09-12 06:43:30|179295.9|179205.9|179295.9|179205.9|179295.9|179205.9|179295.9|179205.9|1
1726123420000|2024-09-12 06:43:40|179296|179206|179291.3|179201.3|179296.8|179206.8|179291.3|179201.3|4
1726123430000|2024-09-12 06:43:50|179291.8|179201.8|179291.4|179201.4|179291.8|179201.8|179291.4|179201.4|2
1726123440000|2024-09-12 06:44:00|179292.5|179202.5|179297.6|179207.6|179297.8|179207.8|179292.2|179202.2|8
1726123450000|2024-09-12 06:44:10|179298.4|179208.4|179302.5|179212.5|179302.6|179212.6|179298.4|179208.4|6
1726123460000|2024-09-12 06:44:20|179302.4|179212.4|179303|179213|179303|179213|179302.4|179212.4|2
1726123470000|2024-09-12 06:44:30|179303.1|179213.1|179303.2|179213.2|179303.2|179213.2|179303.1|179213.1|2
1726123480000|2024-09-12 06:44:40|179310.9|179220.9|179283.9|179193.9|179310.9|179220.9|179283.9|179193.9|5
1726123490000|2024-09-12 06:44:50|179282.2|179192.2|179284.6|179194.6|179285.9|179195.9|179282.2|179192.2|6
1726123510000|2024-09-12 06:45:10|179280.1|179190.1|179280.1|179190.1|179280.1|179190.1|179280.1|179190.1|1
1726123520000|2024-09-12 06:45:20|179283.5|179193.5|179285.4|179195.4|179285.4|179195.4|179283.5|179193.5|2
1726123530000|2024-09-12 06:45:30|179287.7|179197.7|179277.7|179187.7|179289.7|179199.7|179277.7|179187.7|8
1726123540000|2024-09-12 06:45:40|179277.5|179187.5|179279.8|179189.8|179292|179202|179277.5|179187.5|7
1726123550000|2024-09-12 06:45:50|179280.8|179190.8|179280.7|179190.7|179280.8|179190.8|179280.7|179190.7|2
1726123560000|2024-09-12 06:46:00|179284.2|179194.2|179281.5|179191.5|179284.2|179194.2|179281.5|179191.5|3
1726123570000|2024-09-12 06:46:10|179281.4|179191.4|179275.9|179185.9|179282|179192|179275.9|179185.9|5
1726123580000|2024-09-12 06:46:20|179279.4|179189.4|179282|179192|179282.9|179192.9|179279.4|179189.4|5
1726123590000|2024-09-12 06:46:30|179283.1|179193.1|179285|179195|179285|179195|179283.1|179193.1|4
1726123600000|2024-09-12 06:46:40|179283.6|179193.6|179284.6|179194.6|179284.9|179194.9|179283.6|179193.6|5
1726123610000|2024-09-12 06:46:50|179283.1|179193.1|179280.2|179190.2|179284.8|179194.8|179280.2|179190.2|5
1726123620000|2024-09-12 06:47:00|179280|179190|179280|179190|179280|179190|179280|179190|1
1726123630000|2024-09-12 06:47:10|179280.1|179190.1|179280.1|179190.1|179280.1|179190.1|179280.1|179190.1|1
1726123640000|2024-09-12 06:47:20|179280.3|179190.3|179280.1|179190.1|179280.3|179190.3|179280.1|179190.1|2
1726123650000|2024-09-12 06:47:30|179279.9|179189.9|179283.9|179193.9|179283.9|179193.9|179279.9|179189.9|2
1726123660000|2024-09-12 06:47:40|179283.8|179193.8|179282.3|179192.3|179283.8|179193.8|179282.3|179192.3|4
1726123670000|2024-09-12 06:47:50|179282.4|179192.4|179282.4|179192.4|179282.4|179192.4|179282.4|179192.4|1
1726123680000|2024-09-12 06:48:00|179284.3|179194.3|179280.7|179190.7|179284.4|179194.4|179280.7|179190.7|3
1726123690000|2024-09-12 06:48:10|179280.8|179190.8|179279.3|179189.3|179280.8|179190.8|179278.3|179188.3|6
1726123700000|2024-09-12 06:48:20|179279.5|179189.5|179278|179188|179279.5|179189.5|179277.7|179187.7|4
1726123710000|2024-09-12 06:48:30|179279.2|179189.2|179276.7|179186.7|179279.2|179189.2|179276.7|179186.7|4
1726123720000|2024-09-12 06:48:40|179280.3|179190.3|179281|179191|179281|179191|179280.3|179190.3|2
1726123730000|2024-09-12 06:48:50|179280.8|179190.8|179276.6|179186.6|179280.8|179190.8|179275.2|179185.2|3
1726123740000|2024-09-12 06:49:00|179275|179185|179275|179185|179275|179185|179275|179185|1
1726123750000|2024-09-12 06:49:10|179276.4|179186.4|179290.3|179200.3|179290.3|179200.3|179272.3|179182.3|8
1726123760000|2024-09-12 06:49:20|179290.4|179200.4|179294.8|179204.8|179294.8|179204.8|179290.4|179200.4|6
1726123770000|2024-09-12 06:49:30|179295.1|179205.1|179295.1|179205.1|179295.1|179205.1|179295.1|179205.1|1
1726123780000|2024-09-12 06:49:40|179293.4|179203.4|179301.7|179211.7|179301.8|179211.8|179293.4|179203.4|4
1726123790000|2024-09-12 06:49:50|179301.8|179211.8|179297.3|179207.3|179304.4|179214.4|179297.3|179207.3|4
1726123800000|2024-09-12 06:50:00|179297.5|179207.5|179300.2|179210.2|179300.2|179210.2|179297.5|179207.5|2
1726123810000|2024-09-12 06:50:10|179300.3|179210.3|179300.1|179210.1|179300.3|179210.3|179300.1|179210.1|2
1726123820000|2024-09-12 06:50:20|179300.3|179210.3|179300.3|179210.3|179300.4|179210.4|179300.3|179210.3|3
1726123830000|2024-09-12 06:50:30|179302.6|179212.6|179299|179209|179302.6|179212.6|179299|179209|5
1726123840000|2024-09-12 06:50:40|179299.2|179209.2|179299.2|179209.2|179299.2|179209.2|179299.2|179209.2|1
1726123860000|2024-09-12 06:51:00|179303.4|179213.4|179304.9|179214.9|179304.9|179214.9|179303.4|179213.4|5
1726123870000|2024-09-12 06:51:10|179305.3|179215.3|179327.5|179197.5|179327.5|179217.5|179305.3|179197.5|4
1726123880000|2024-09-12 06:51:20|179321.3|179191.3|179321.3|179191.3|179321.3|179191.3|179321.3|179191.3|1
1726123890000|2024-09-12 06:51:30|179321.4|179191.4|179292.6|179202.6|179321.4|179202.6|179292.6|179191.3|3
1726123900000|2024-09-12 06:51:40|179292.7|179202.7|179292.7|179202.7|179293.7|179203.7|179292.7|179202.7|3
1726123910000|2024-09-12 06:51:50|179293.1|179203.1|179302|179212|179302|179212|179292.6|179202.6|5
1726123930000|2024-09-12 06:52:10|179301.2|179211.2|179301.6|179211.6|179302.8|179212.8|179301.2|179211.2|5
1726123940000|2024-09-12 06:52:20|179300.3|179210.3|179299.8|179209.8|179300.3|179210.3|179299.8|179209.8|2
1726123950000|2024-09-12 06:52:30|179299|179209|179299|179209|179299|179209|179299|179209|1
1726123960000|2024-09-12 06:52:40|179297|179207|179303|179213|179303|179213|179293.8|179203.8|6
1726123970000|2024-09-12 06:52:50|179302.6|179212.6|179303|179213|179303|179213|179302.6|179212.6|2
1726123980000|2024-09-12 06:53:00|179306.6|179216.6|179363.3|179273.3|179403.8|179313.8|179306.6|179216.6|12
1726123990000|2024-09-12 06:53:10|179366.9|179276.9|179374.4|179284.4|179382.9|179292.9|179363.7|179273.7|10
1726124000000|2024-09-12 06:53:20|179378.3|179288.3|179367|179277|179378.3|179288.3|179366.8|179276.8|6
1726124010000|2024-09-12 06:53:30|179368.7|179278.7|179377.1|179287.1|179377.1|179287.1|179368.7|179278.7|10
1726124020000|2024-09-12 06:53:40|179377.4|179287.4|179376.7|179286.7|179377.4|179287.4|179376.5|179286.5|4
1726124030000|2024-09-12 06:53:50|179375|179285|179373.6|179283.6|179375|179285|179373.5|179283.5|4
1726124040000|2024-09-12 06:54:00|179374.1|179284.1|179369.1|179279.1|179375.5|179285.5|179366.9|179276.9|8
1726124050000|2024-09-12 06:54:10|179369.7|179279.7|179382.5|179292.5|179406.6|179316.6|179369.3|179279.3|9
1726124060000|2024-09-12 06:54:20|179380.7|179290.7|179370.1|179280.1|179382.9|179292.9|179368.5|179278.5|11
1726124070000|2024-09-12 06:54:30|179389.3|179299.3|179393.4|179303.4|179393.7|179303.7|179389.3|179299.3|6
1726124080000|2024-09-12 06:54:40|179393.9|179303.9|179393.9|179303.9|179393.9|179303.9|179393.9|179303.9|1
1726124090000|2024-09-12 06:54:50|179394.1|179304.1|179393.4|179303.4|179394.1|179304.1|179393.3|179303.3|3
1726124100000|2024-09-12 06:55:00|179392.2|179302.2|179387.1|179297.1|179392.2|179302.2|179385.7|179295.7|5
1726124110000|2024-09-12 06:55:10|179387.5|179297.5|179389|179299|179389.2|179299.2|179387.5|179297.5|4
1726124120000|2024-09-12 06:55:20|179391.7|179301.7|179380.4|179290.4|179391.7|179301.7|179380.4|179290.4|11
1726124130000|2024-09-12 06:55:30|179379|179289|179378.3|179288.3|179379|179289|179378.1|179288.1|5
1726124140000|2024-09-12 06:55:40|179376.5|179286.5|179375.3|179285.3|179376.6|179286.6|179375.1|179285.1|7
1726124150000|2024-09-12 06:55:50|179375.4|179285.4|179375.2|179285.2|179375.4|179285.4|179373.7|179283.7|3
1726124160000|2024-09-12 06:56:00|179372.5|179282.5|179385.5|179295.5|179387.1|179297.1|179371.9|179281.9|10
1726124170000|2024-09-12 06:56:10|179385.6|179295.6|179387|179297|179387.4|179297.4|179385.5|179295.5|8
1726124180000|2024-09-12 06:56:20|179385.8|179295.8|179389.3|179299.3|179389.3|179299.3|179385.8|179295.8|7
1726124190000|2024-09-12 06:56:30|179389.5|179299.5|179385.2|179295.2|179389.5|179299.5|179385.2|179295.2|6
1726124200000|2024-09-12 06:56:40|179384.3|179294.3|179380.8|179290.8|179384.8|179294.8|179380.8|179290.8|5
1726124210000|2024-09-12 06:56:50|179381|179291|179384.3|179294.3|179384.3|179294.3|179381|179291|3
1726124220000|2024-09-12 06:57:00|179387.5|179297.5|179388.3|179298.3|179389.2|179299.2|179387.5|179297.5|4
1726124230000|2024-09-12 06:57:10|179386.6|179296.6|179386.4|179296.4|179386.6|179296.6|179386.4|179296.4|2
1726124240000|2024-09-12 06:57:20|179388.1|179298.1|179388.1|179298.1|179388.1|179298.1|179388.1|179298.1|1
1726124250000|2024-09-12 06:57:30|179455|179365|179459.7|179369.7|179464.1|179374.1|179455|179365|16
1726124260000|2024-09-12 06:57:40|179461.7|179371.7|179457.8|179367.8|179467|179377|179457.8|179367.8|11
1726124270000|2024-09-12 06:57:50|179458.1|179368.1|179457.5|179367.5|179458.1|179368.1|179457.5|179367.5|4
1726124280000|2024-09-12 06:58:00|179455.6|179365.6|179471.1|179341.1|179475.4|179366.9|179453.4|179341.1|8
1726124290000|2024-09-12 06:58:10|179473.6|179343.6|179478.1|179348.1|179480.5|179350.5|179470.2|179340.2|19
1726124300000|2024-09-12 06:58:20|179450.7|179360.7|179449.1|179359.1|179456.8|179366.8|179447.8|179357.8|15
1726124310000|2024-09-12 06:58:30|179454.2|179364.2|179462.1|179332.1|179462.1|179364.8|179441.9|179329.7|14
1726124320000|2024-09-12 06:58:40|179463.3|179333.3|179448.5|179358.5|179463.3|179358.5|179441.5|179329.4|17
1726124330000|2024-09-12 06:58:50|179449.8|179359.8|179448.3|179358.3|179451.6|179361.6|179445.6|179355.6|15
1726124340000|2024-09-12 06:59:00|179444.8|179354.8|179449.2|179359.2|179449.7|179359.7|179443.9|179353.9|23
1726124350000|2024-09-12 06:59:10|179447.2|179357.2|179442.7|179352.7|179447.2|179357.2|179440.9|179350.9|12
1726124360000|2024-09-12 06:59:20|179444.7|179354.7|179444.6|179354.6|179444.7|179354.7|179444.5|179354.5|3
1726124370000|2024-09-12 06:59:30|179444|179354|179446.8|179356.8|179446.8|179356.8|179441.4|179351.4|14
1726124380000|2024-09-12 06:59:40|179445.2|179355.2|179467.3|179337.3|179468|179355.2|179443.5|179333.3|17
1726124390000|2024-09-12 06:59:50|179466.1|179336.1|179446.7|179356.7|179467.3|179356.7|179441.8|179331.3|24
1726124400000|2024-09-12 07:00:00|179445|179355|179432|179342|179445|179355|179432|179342|16
1726124410000|2024-09-12 07:00:10|179432.5|179342.5|179432.4|179342.4|179433.8|179343.8|179430.6|179340.6|13
1726124420000|2024-09-12 07:00:20|179433.4|179343.4|179442.6|179352.6|179443.2|179353.2|179433.4|179343.4|14
1726124430000|2024-09-12 07:00:30|179443|179353|179446.5|179356.5|179446.5|179356.5|179430.3|179340.3|18
1726124440000|2024-09-12 07:00:40|179472.7|179382.7|179498.8|179408.8|179498.8|179408.8|179468.3|179378.3|11
1726124450000|2024-09-12 07:00:50|179497.8|179407.8|179495|179405|179498.9|179408.9|179486.3|179396.3|14
1726124460000|2024-09-12 07:01:00|179486.2|179396.2|179479.1|179389.1|179486.7|179396.7|179475.6|179385.6|16
1726124470000|2024-09-12 07:01:10|179470.9|179380.9|179479|179389|179479.9|179389.9|179470.9|179380.9|16
1726124480000|2024-09-12 07:01:20|179478|179388|179478|179388|179479.6|179389.6|179477.3|179387.3|11
1726124490000|2024-09-12 07:01:30|179479.7|179389.7|179474.9|179384.9|179479.7|179389.7|179473.8|179383.8|14
1726124500000|2024-09-12 07:01:40|179471.5|179381.5|179461.4|179371.4|179471.5|179381.5|179461.4|179371.4|12
1726124510000|2024-09-12 07:01:50|179461.1|179371.1|179339.1|179249.1|179461.1|179371.1|179337.5|179247.5|23
1726124520000|2024-09-12 07:02:00|179340.1|179250.1|179345.3|179255.3|179349.1|179259.1|179337.8|179247.8|11
1726124530000|2024-09-12 07:02:10|179343.1|179253.1|179338.8|179248.8|179343.1|179253.1|179333.1|179243.1|18
1726124540000|2024-09-12 07:02:20|179341.8|179251.8|179389.7|179299.7|179389.7|179299.7|179341.8|179251.8|22
1726124550000|2024-09-12 07:02:30|179387.4|179297.4|179391.1|179301.1|179391.5|179301.5|179384.8|179294.8|13
1726124560000|2024-09-12 07:02:40|179387|179297|179357.2|179267.2|179388.3|179298.3|179351.4|179261.4|14
1726124570000|2024-09-12 07:02:50|179356.2|179266.2|179374.9|179284.9|179374.9|179284.9|179356.2|179266.2|16
1726124580000|2024-09-12 07:03:00|179385|179295|179387.8|179297.8|179398.3|179308.3|179385|179295|16
1726124590000|2024-09-12 07:03:10|179390.9|179300.9|179398.3|179308.3|179424.3|179334.3|179388.8|179298.8|22
1726124600000|2024-09-12 07:03:20|179389.9|179299.9|179412.1|179322.1|179412.1|179322.1|179387.8|179297.8|17
1726124610000|2024-09-12 07:03:30|179412.2|179322.2|179395.8|179305.8|179412.2|179322.2|179385.6|179295.6|7
1726124620000|2024-09-12 07:03:40|179393.7|179303.7|179392.8|179302.8|179394.9|179304.9|179382.6|179292.6|26
1726124630000|2024-09-12 07:03:50|179394.3|179304.3|179410.8|179320.8|179412.2|179322.2|179388.7|179298.7|19
1726124640000|2024-09-12 07:04:00|179412.1|179322.1|179416.3|179326.3|179416.3|179326.3|179411.3|179321.3|5
1726124650000|2024-09-12 07:04:10|179416.4|179326.4|179414.7|179324.7|179420.7|179330.7|179411.9|179321.9|10
1726124660000|2024-09-12 07:04:20|179411.1|179321.1|179408.9|179318.9|179411.1|179321.1|179408.6|179318.6|6
1726124670000|2024-09-12 07:04:30|179409.9|179319.9|179418.2|179328.2|179418.3|179328.3|179409.9|179319.9|10
1726124680000|2024-09-12 07:04:40|179409.3|179319.3|179394.3|179304.3|179415|179325|179394.3|179304.3|13
1726124690000|2024-09-12 07:04:50|179392.9|179302.9|179398.9|179308.9|179400.1|179310.1|179376.7|179286.7|15
1726124700000|2024-09-12 07:05:00|179400.1|179310.1|179383.6|179293.6|179404.8|179314.8|179382.4|179292.4|11
1726124710000|2024-09-12 07:05:10|179386.6|179296.6|179353.9|179263.9|179395.1|179305.1|179340.9|179250.9|15
1726124720000|2024-09-12 07:05:20|179355.5|179265.5|179354.5|179264.5|179361.6|179271.6|179349.6|179259.6|10
1726124730000|2024-09-12 07:05:30|179350.7|179260.7|179349.7|179259.7|179361.9|179271.9|179349.7|179259.7|8
1726124740000|2024-09-12 07:05:40|179345.4|179255.4|179353.5|179263.5|179353.5|179263.5|179345.4|179255.4|7
1726124750000|2024-09-12 07:05:50|179348.1|179258.1|179344.9|179254.9|179348.1|179258.1|179338.5|179248.5|3
1726124760000|2024-09-12 07:06:00|179346.1|179256.1|179345.7|179255.7|179346.8|179256.8|179340.6|179250.6|8
1726124780000|2024-09-12 07:06:20|179348.7|179258.7|179361.9|179271.9|179362.4|179272.4|179348.7|179258.7|7
1726124790000|2024-09-12 07:06:30|179360.9|179270.9|179351.6|179261.6|179364.3|179274.3|179350.7|179260.7|9
1726124800000|2024-09-12 07:06:40|179351.3|179261.3|179353.3|179263.3|179353.3|179263.3|179351.3|179261.3|9
1726124810000|2024-09-12 07:06:50|179355.1|179265.1|179368|179278|179374.1|179284.1|179355.1|179265.1|10
1726124820000|2024-09-12 07:07:00|179366.9|179276.9|179360.7|179270.7|179369.1|179279.1|179360.7|179270.7|10
1726124830000|2024-09-12 07:07:10|179362.1|179272.1|179364.1|179274.1|179364.3|179274.3|179359.7|179269.7|11
1726124840000|2024-09-12 07:07:20|179365.1|179275.1|179359.1|179269.1|179372.9|179282.9|179359.1|179269.1|16
1726124850000|2024-09-12 07:07:30|179360.2|179270.2|179380.6|179250.6|179380.6|179270.4|179360.2|179250.5|4
1726124860000|2024-09-12 07:07:40|179377.1|179247.1|179374|179284|179393.1|179284|179369.2|179247.1|8
1726124870000|2024-09-12 07:07:50|179370|179280|179394.1|179304.1|179394.1|179304.1|179370|179280|4
1726124880000|2024-09-12 07:08:00|179396.2|179306.2|179387.9|179297.9|179406.1|179306.2|179372.2|179276.1|10
1726124890000|2024-09-12 07:08:10|179391.3|179301.3|179391|179301|179394.6|179304.6|179385.4|179295.4|10
1726124900000|2024-09-12 07:08:20|179391.6|179301.6|179422.1|179332.1|179422.1|179332.1|179391.6|179301.6|9
1726124910000|2024-09-12 07:08:30|179418.5|179328.5|179414.5|179324.5|179418.5|179328.5|179413.5|179323.5|3
1726124920000|2024-09-12 07:08:40|179415.5|179325.5|179412.6|179322.6|179415.5|179325.5|179412.6|179322.6|3
1726124930000|2024-09-12 07:08:50|179407.8|179317.8|179411.5|179321.5|179411.5|179321.5|179407.8|179317.8|8
1726124940000|2024-09-12 07:09:00|179410.5|179320.5|179409.8|179319.8|179410.5|179320.5|179405.1|179315.1|7
1726124950000|2024-09-12 07:09:10|179407.5|179317.5|179420.6|179330.6|179429.5|179339.5|179407.5|179317.5|13
1726124960000|2024-09-12 07:09:20|179423.9|179333.9|179417.4|179327.4|179428.6|179338.6|179417.4|179327.4|9
1726124970000|2024-09-12 07:09:30|179416|179326|179407|179317|179416|179326|179406|179316|11
1726124980000|2024-09-12 07:09:40|179399.3|179309.3|179407|179317|179407|179317|179397.3|179307.3|12
1726124990000|2024-09-12 07:09:50|179404.8|179314.8|179396.1|179306.1|179407.1|179317.1|179396.1|179306.1|10
1726125000000|2024-09-12 07:10:00|179398.2|179308.2|179394.9|179304.9|179399|179309|179374.4|179284.4|13
1726125010000|2024-09-12 07:10:10|179392.8|179302.8|179397.9|179307.9|179397.9|179307.9|179392.8|179302.8|9
1726125020000|2024-09-12 07:10:20|179396|179306|179399.3|179309.3|179399.9|179309.9|179394.5|179304.5|9
1726125030000|2024-09-12 07:10:30|179399.4|179309.4|179397.6|179307.6|179404|179314|179397.6|179307.6|7
1726125040000|2024-09-12 07:10:40|179395.7|179305.7|179399.7|179309.7|179401.4|179311.4|179395.7|179305.7|5
1726125050000|2024-09-12 07:10:50|179400|179310|179399.6|179309.6|179401.8|179311.8|179399.6|179309.6|4
1726125060000|2024-09-12 07:11:00|179401.8|179311.8|179398.5|179308.5|179401.8|179311.8|179398.2|179308.2|5
1726125070000|2024-09-12 07:11:10|179399.7|179309.7|179399.8|179309.8|179399.8|179309.8|179399.7|179309.7|2
1726125080000|2024-09-12 07:11:20|179399.6|179309.6|179399.5|179309.5|179399.6|179309.6|179398.1|179308.1|5
1726125090000|2024-09-12 07:11:30|179399.8|179309.8|179410.9|179320.9|179410.9|179320.9|179398.4|179308.4|3
1726125100000|2024-09-12 07:11:40|179403.4|179313.4|179484.7|179394.7|179486.1|179396.1|179403.4|179313.4|10
1726125110000|2024-09-12 07:11:50|179486.9|179396.9|179493.5|179403.5|179494.8|179404.8|179482.5|179392.5|15
1726125120000|2024-09-12 07:12:00|179487.6|179397.6|179485.4|179395.4|179493.5|179403.5|179483.2|179393.2|7
1726125130000|2024-09-12 07:12:10|179483.7|179393.7|179485.8|179395.8|179487.3|179397.3|179478.5|179388.5|12
1726125140000|2024-09-12 07:12:20|179485.5|179395.5|179489.8|179399.8|179489.8|179399.8|179485.5|179395.5|9
1726125150000|2024-09-12 07:12:30|179489.3|179399.3|179488.4|179398.4|179489.8|179399.8|179487.4|179397.4|12
1726125160000|2024-09-12 07:12:40|179484.1|179394.1|179486.9|179396.9|179486.9|179396.9|179482.7|179392.7|13
1726125170000|2024-09-12 07:12:50|179486.4|179396.4|179501.7|179411.7|179501.7|179411.7|179485.4|179395.4|9
1726125180000|2024-09-12 07:13:00|179503.7|179413.7|179500.4|179410.4|179503.7|179413.7|179499.5|179409.5|3
1726125190000|2024-09-12 07:13:10|179500.6|179410.6|179503.8|179413.8|179503.8|179413.8|179500.6|179410.6|3
1726125200000|2024-09-12 07:13:20|179503.5|179413.5|179511.4|179421.4|179511.4|179421.4|179503.5|179413.5|4
1726125210000|2024-09-12 07:13:30|179506.1|179416.1|179516.9|179426.9|179522.3|179432.3|179506.1|179416.1|9
1726125220000|2024-09-12 07:13:40|179509.9|179419.9|179512.8|179422.8|179512.8|179422.8|179509.9|179419.9|4
1726125230000|2024-09-12 07:13:50|179516.4|179426.4|179517.3|179427.3|179518.7|179428.7|179494.8|179404.8|13
1726125240000|2024-09-12 07:14:00|179515.6|179425.6|179517.5|179427.5|179517.5|179427.5|179515.6|179425.6|3
1726125250000|2024-09-12 07:14:10|179518.7|179428.7|179518.7|179428.7|179518.7|179428.7|179518.7|179428.7|1
1726125260000|2024-09-12 07:14:20|179520.3|179430.3|179519|179429|179520.3|179430.3|179518.5|179428.5|3
1726125270000|2024-09-12 07:14:30|179518.6|179428.6|179520|179430|179520|179430|179518.6|179428.6|2
1726125280000|2024-09-12 07:14:40|179519.5|179429.5|179519.5|179429.5|179519.5|179429.5|179519.5|179429.5|1
1726125290000|2024-09-12 07:14:50|179521|179431|179521.7|179431.7|179521.7|179431.7|179521|179431|3
1726125300000|2024-09-12 07:15:00|179522.3|179432.3|179526.1|179436.1|179526.5|179436.5|179522.3|179432.3|7
1726125310000|2024-09-12 07:15:10|179529.7|179439.7|179525.1|179435.1|179529.7|179439.7|179525.1|179435.1|4
1726125320000|2024-09-12 07:15:20|179522.3|179432.3|179524.2|179434.2|179524.2|179434.2|179522.3|179432.3|2
1726125330000|2024-09-12 07:15:30|179524.8|179434.8|179527.3|179437.3|179527.3|179437.3|179524.8|179434.8|2
1726125340000|2024-09-12 07:15:40|179528.6|179438.6|179524.1|179434.1|179528.6|179438.6|179524.1|179434.1|4
1726125350000|2024-09-12 07:15:50|179520.3|179430.3|179521|179431|179521.1|179431.1|179518.2|179428.2|5
1726125360000|2024-09-12 07:16:00|179522.1|179432.1|179523.8|179433.8|179523.8|179433.8|179522.1|179432.1|3
1726125370000|2024-09-12 07:16:10|179524.3|179434.3|179521.9|179431.9|179524.3|179434.3|179519.4|179429.4|4
1726125380000|2024-09-12 07:16:20|179525.7|179435.7|179569.6|179479.6|179578.7|179488.7|179525.7|179435.7|8
1726125390000|2024-09-12 07:16:30|179570.5|179480.5|179577.5|179487.5|179577.5|179487.5|179569.4|179479.4|5
1726125400000|2024-09-12 07:16:40|179576.9|179486.9|179576.4|179486.4|179576.9|179486.9|179576.4|179486.4|2
1726125410000|2024-09-12 07:16:50|179576.9|179486.9|179601.9|179511.9|179601.9|179511.9|179576.9|179486.9|5
1726125420000|2024-09-12 07:17:00|179599.5|179509.5|179606.1|179516.1|179606.1|179516.1|179599.5|179509.5|4
1726125430000|2024-09-12 07:17:10|179600.4|179510.4|179650.4|179560.4|179654|179564|179600.4|179510.4|9
1726125440000|2024-09-12 07:17:20|179653.6|179563.6|179668.9|179578.9|179672.7|179582.7|179653.6|179563.6|18
1726125450000|2024-09-12 07:17:30|179668|179578|179666.5|179576.5|179668|179578|179661|179571|10
1726125460000|2024-09-12 07:17:40|179665.8|179575.8|179667.6|179577.6|179667.6|179577.6|179660.8|179570.8|13
1726125470000|2024-09-12 07:17:50|179663.2|179573.2|179666.7|179576.7|179668.7|179578.7|179646.2|179556.2|17
1726125480000|2024-09-12 07:18:00|179662.2|179572.2|179673.2|179583.2|179673.2|179583.2|179660.1|179570.1|16
1726125490000|2024-09-12 07:18:10|179671.2|179581.2|179668.1|179578.1|179671.2|179581.2|179660.9|179570.9|5
1726125500000|2024-09-12 07:18:20|179669.1|179579.1|179669.6|179579.6|179670.2|179580.2|179667.6|179577.6|8
1726125510000|2024-09-12 07:18:30|179668.7|179578.7|179669.4|179579.4|179673.9|179583.9|179662.2|179572.2|10
1726125520000|2024-09-12 07:18:40|179672.1|179582.1|179663|179573|179674.7|179584.7|179660.1|179570.1|7
1726125530000|2024-09-12 07:18:50|179659.8|179569.8|179657.6|179567.6|179668.6|179578.6|179657.6|179567.6|8
1726125540000|2024-09-12 07:19:00|179657.7|179567.7|179646.6|179556.6|179657.7|179567.7|179646.6|179556.6|4
1726125550000|2024-09-12 07:19:10|179651.5|179561.5|179678.9|179588.9|179679.9|179589.9|179651.5|179561.5|10
1726125560000|2024-09-12 07:19:20|179677.2|179587.2|179668.6|179578.6|179682.5|179592.5|179664.2|179574.2|14
1726125570000|2024-09-12 07:19:30|179654.8|179564.8|179663.4|179573.4|179665.7|179575.7|179654.4|179564.4|9
1726125580000|2024-09-12 07:19:40|179662.2|179572.2|179667.1|179577.1|179671.2|179581.2|179661.4|179571.4|11
1726125590000|2024-09-12 07:19:50|179664|179574|179664.2|179574.2|179664.2|179574.2|179662|179572|3
1726125600000|2024-09-12 07:20:00|179665.8|179575.8|179665.8|179575.8|179665.8|179575.8|179665.8|179575.8|1
1726125610000|2024-09-12 07:20:10|179667.7|179577.7|179668.8|179578.8|179670.7|179580.7|179665.3|179575.3|5
1726125620000|2024-09-12 07:20:20|179668.4|179578.4|179668.4|179578.4|179668.8|179578.8|179668.4|179578.4|3
1726125630000|2024-09-12 07:20:30|179668.8|179578.8|179667.4|179577.4|179671.7|179581.7|179667.4|179577.4|6
1726125640000|2024-09-12 07:20:40|179646.4|179556.4|179674.9|179584.9|179674.9|179584.9|179646.4|179556.4|12
1726125650000|2024-09-12 07:20:50|179667.7|179577.7|179679.4|179589.4|179679.4|179589.4|179667.7|179577.7|4
1726125660000|2024-09-12 07:21:00|179677.3|179587.3|179687.4|179597.4|179688.9|179598.9|179677.3|179587.3|7
1726125670000|2024-09-12 07:21:10|179684.7|179594.7|179687.2|179597.2|179687.2|179597.2|179684.7|179594.7|2
1726125680000|2024-09-12 07:21:20|179687.1|179597.1|179683.8|179593.8|179688.8|179598.8|179682.2|179592.2|5
1726125690000|2024-09-12 07:21:30|179681.8|179591.8|179680.3|179590.3|179681.8|179591.8|179678.2|179588.2|5
1726125700000|2024-09-12 07:21:40|179678.1|179588.1|179675.2|179585.2|179678.3|179588.3|179672.6|179582.6|5
1726125710000|2024-09-12 07:21:50|179676.5|179586.5|179673.9|179583.9|179676.5|179586.5|179673.9|179583.9|3
1726125720000|2024-09-12 07:22:00|179673|179583|179673.9|179583.9|179673.9|179583.9|179673|179583|2
1726125730000|2024-09-12 07:22:10|179666|179576|179663.5|179573.5|179669.5|179579.5|179663.5|179573.5|5
1726125740000|2024-09-12 07:22:20|179661.8|179571.8|179572.4|179482.4|179661.8|179571.8|179569.4|179479.4|12
1726125750000|2024-09-12 07:22:30|179571.3|179481.3|179597.2|179507.2|179598|179508|179567.5|179477.5|15
1726125760000|2024-09-12 07:22:40|179596.2|179506.2|179579.6|179489.6|179596.2|179506.2|179579.1|179489.1|15
1726125770000|2024-09-12 07:22:50|179576.5|179486.5|179578.9|179488.9|179582.3|179492.3|179576.5|179486.5|17
1726125780000|2024-09-12 07:23:00|179580.8|179490.8|179579.9|179489.9|179582.8|179492.8|179574.6|179484.6|16
1726125790000|2024-09-12 07:23:10|179579.8|179489.8|179574.6|179484.6|179584.2|179494.2|179568.4|179478.4|17
1726125800000|2024-09-12 07:23:20|179576.4|179486.4|179562.7|179472.7|179576.4|179486.4|179555.6|179465.6|15
1726125810000|2024-09-12 07:23:30|179562.8|179472.8|179567.8|179477.8|179573.5|179483.5|179562.8|179472.8|11
1726125820000|2024-09-12 07:23:40|179564.4|179474.4|179570.5|179480.5|179570.5|179480.5|179555.6|179465.6|15
1726125830000|2024-09-12 07:23:50|179571.6|179481.6|179584.6|179494.6|179590|179500|179571.6|179481.6|22
1726125840000|2024-09-12 07:24:00|179583.9|179493.9|179584.5|179494.5|179588.7|179498.7|179582.3|179492.3|13
1726125850000|2024-09-12 07:24:10|179584.4|179494.4|179591.2|179501.2|179593.8|179503.8|179584.4|179494.4|10
1726125860000|2024-09-12 07:24:20|179587.4|179497.4|179585.2|179495.2|179591.8|179501.8|179585.2|179495.2|10
1726125870000|2024-09-12 07:24:30|179586|179496|179583.2|179493.2|179590.1|179500.1|179579.6|179489.6|11
1726125880000|2024-09-12 07:24:40|179584.8|179494.8|179576.4|179486.4|179589.2|179499.2|179576.4|179486.4|10
1726125890000|2024-09-12 07:24:50|179574.6|179484.6|179580.1|179490.1|179580.1|179490.1|179574.6|179484.6|6
1726125900000|2024-09-12 07:25:00|179581.1|179491.1|179593.8|179503.8|179593.9|179503.9|179575.1|179485.1|18
1726125910000|2024-09-12 07:25:10|179591.4|179501.4|179572.2|179482.2|179591.4|179501.4|179572.2|179482.2|12
1726125920000|2024-09-12 07:25:20|179576.9|179486.9|179576.3|179486.3|179578.7|179488.7|179572.2|179482.2|8
1726125930000|2024-09-12 07:25:30|179577.2|179487.2|179566.7|179476.7|179577.2|179487.2|179562.2|179472.2|12
1726125940000|2024-09-12 07:25:40|179571.1|179481.1|179571.8|179481.8|179574.3|179484.3|179571.1|179481.1|6
1726125950000|2024-09-12 07:25:50|179573.8|179483.8|179575.3|179485.3|179577.7|179487.7|179571.7|179481.7|9
1726125960000|2024-09-12 07:26:00|179577|179487|179574.2|179484.2|179589.3|179499.3|179574.2|179484.2|16
1726125970000|2024-09-12 07:26:10|179576|179486|179573.2|179483.2|179578.3|179488.3|179571.7|179481.7|10
1726125980000|2024-09-12 07:26:20|179575.1|179485.1|179566.2|179476.2|179575.1|179485.1|179565.4|179475.4|7
1726125990000|2024-09-12 07:26:30|179567.8|179477.8|179556.3|179466.3|179567.8|179477.8|179556.3|179466.3|13
1726126000000|2024-09-12 07:26:40|179554.9|179464.9|179554.9|179464.9|179554.9|179464.9|179553|179463|3
1726126010000|2024-09-12 07:26:50|179556.2|179466.2|179568.2|179478.2|179568.2|179478.2|179556.2|179466.2|5
1726126020000|2024-09-12 07:27:00|179569.2|179479.2|179518.8|179428.8|179575.4|179485.4|179518.8|179428.8|10
1726126030000|2024-09-12 07:27:10|179515.4|179425.4|179524|179434|179525.3|179435.3|179501.2|179411.2|20
1726126040000|2024-09-12 07:27:20|179522.3|179432.3|179506.5|179416.5|179522.9|179432.9|179502.5|179412.5|18
1726126050000|2024-09-12 07:27:30|179504.9|179414.9|179504.2|179414.2|179511.6|179421.6|179497.8|179407.8|11
1726126060000|2024-09-12 07:27:40|179502.6|179412.6|179491.4|179401.4|179502.6|179412.6|179491.4|179401.4|6
1726126070000|2024-09-12 07:27:50|179493|179403|179498.6|179408.6|179501|179411|179489.5|179399.5|7
1726126080000|2024-09-12 07:28:00|179495.4|179405.4|179487.4|179397.4|179496.2|179406.2|179487.4|179397.4|6
1726126090000|2024-09-12 07:28:10|179487.2|179397.2|179479.5|179389.5|179487.2|179397.2|179477.6|179387.6|13
1726126100000|2024-09-12 07:28:20|179481.8|179391.8|179462.9|179372.9|179481.8|179391.8|179458.4|179368.4|12
1726126110000|2024-09-12 07:28:30|179461.8|179371.8|179469.8|179379.8|179476.1|179386.1|179461.8|179371.8|12
1726126120000|2024-09-12 07:28:40|179467.8|179377.8|179467.9|179377.9|179472.1|179382.1|179464.4|179374.4|8
1726126130000|2024-09-12 07:28:50|179470.4|179380.4|179466.6|179376.6|179470.4|179380.4|179458.1|179368.1|11
1726126140000|2024-09-12 07:29:00|179463.6|179373.6|179457.8|179367.8|179469.7|179379.7|179457.8|179367.8|10
1726126150000|2024-09-12 07:29:10|179453.8|179363.8|179454.1|179364.1|179459.6|179369.6|179453.8|179363.8|5
1726126160000|2024-09-12 07:29:20|179455.1|179365.1|179432.5|179342.5|179455.1|179365.1|179430|179340|18
1726126170000|2024-09-12 07:29:30|179417|179327|179434.6|179344.6|179437|179347|179417|179327|19
1726126180000|2024-09-12 07:29:40|179436.8|179346.8|179425.6|179335.6|179436.8|179346.8|179424.2|179334.2|10
1726126190000|2024-09-12 07:29:50|179428.5|179338.5|179427.2|179337.2|179434.2|179344.2|179426.8|179336.8|13
1726126200000|2024-09-12 07:30:00|179431.4|179341.4|179416.4|179326.4|179431.4|179341.4|179410.1|179320.1|15
1726126210000|2024-09-12 07:30:10|179415.8|179325.8|179405.4|179315.4|179415.8|179325.8|179404.4|179314.4|10
1726126220000|2024-09-12 07:30:20|179405.6|179315.6|179405.8|179315.8|179409.8|179319.8|179405.1|179315.1|10
1726126230000|2024-09-12 07:30:30|179405.7|179315.7|179412.3|179322.3|179412.6|179322.6|179405.5|179315.5|11
1726126240000|2024-09-12 07:30:40|179404.1|179314.1|179431.4|179341.4|179432.1|179342.1|179404.1|179314.1|15
1726126250000|2024-09-12 07:30:50|179427.7|179337.7|179432.8|179342.8|179437.3|179347.3|179427.7|179337.7|11
1726126260000|2024-09-12 07:31:00|179431.5|179341.5|179429.1|179339.1|179434.8|179344.8|179423.5|179333.5|9
1726126270000|2024-09-12 07:31:10|179427.9|179337.9|179432.6|179342.6|179434.1|179344.1|179419.5|179329.5|16
1726126280000|2024-09-12 07:31:20|179431|179341|179426.3|179336.3|179431|179341|179421.2|179331.2|8
1726126290000|2024-09-12 07:31:30|179423.4|179333.4|179423.2|179333.2|179426.6|179336.6|179423.2|179333.2|4
1726126300000|2024-09-12 07:31:40|179423|179333|179420|179330|179426.6|179336.6|179416.9|179326.9|15
1726126310000|2024-09-12 07:31:50|179422.6|179332.6|179424.4|179334.4|179424.4|179334.4|179422.6|179332.6|2
1726126320000|2024-09-12 07:32:00|179426|179336|179431.7|179341.7|179433.6|179343.6|179426|179336|5
1726126330000|2024-09-12 07:32:10|179432.7|179342.7|179447.5|179357.5|179447.5|179357.5|179432.7|179342.7|14
1726126340000|2024-09-12 07:32:20|179446.3|179356.3|179502.9|179412.9|179516.7|179426.7|179446.3|179356.3|16
1726126350000|2024-09-12 07:32:30|179506.9|179416.9|179506.1|179416.1|179514.1|179424.1|179504.8|179414.8|7
1726126360000|2024-09-12 07:32:40|179509.9|179419.9|179519.8|179429.8|179524.7|179434.7|179506.1|179416.1|16
1726126370000|2024-09-12 07:32:50|179517.5|179427.5|179508.4|179418.4|179517.5|179427.5|179507.3|179417.3|13
1726126380000|2024-09-12 07:33:00|179515.5|179425.5|179498.6|179408.6|179517.9|179427.9|179498.6|179408.6|13
1726126390000|2024-09-12 07:33:10|179498|179408|179497.7|179407.7|179498.7|179408.7|179497.7|179407.7|3
1726126400000|2024-09-12 07:33:20|179496.3|179406.3|179493.4|179403.4|179496.3|179406.3|179493.4|179403.4|3
1726126410000|2024-09-12 07:33:30|179481.4|179391.4|179484.4|179394.4|179492.1|179402.1|179481.4|179391.4|6
1726126420000|2024-09-12 07:33:40|179488|179398|179480.5|179390.5|179488|179398|179480.5|179390.5|6
1726126430000|2024-09-12 07:33:50|179483|179393|179478.8|179388.8|179483|179393|179477.5|179387.5|11
1726126440000|2024-09-12 07:34:00|179476.2|179386.2|179478.6|179388.6|179489.8|179399.8|179475.1|179385.1|11
1726126450000|2024-09-12 07:34:10|179477.4|179387.4|179474.3|179384.3|179482.7|179392.7|179474.3|179384.3|13
1726126460000|2024-09-12 07:34:20|179473.1|179383.1|179482.3|179392.3|179483.5|179393.5|179472.3|179382.3|15
1726126470000|2024-09-12 07:34:30|179478.8|179388.8|179489.5|179399.5|179493.7|179403.7|179478.8|179388.8|9
1726126480000|2024-09-12 07:34:40|179494.9|179404.9|179499.8|179409.8|179500.2|179410.2|179489.7|179399.7|15
1726126490000|2024-09-12 07:34:50|179500.3|179410.3|179500.3|179410.3|179500.6|179410.6|179500.3|179410.3|3
1726126500000|2024-09-12 07:35:00|179498.4|179408.4|179505.3|179415.3|179505.3|179415.3|179487|179397|11
1726126510000|2024-09-12 07:35:10|179505.1|179415.1|179497|179407|179517.3|179427.3|179497|179407|12
1726126520000|2024-09-12 07:35:20|179498.1|179408.1|179488.9|179398.9|179505.2|179415.2|179488.9|179398.9|9
1726126530000|2024-09-12 07:35:30|179490.9|179400.9|179487|179397|179490.9|179400.9|179484.7|179394.7|11
1726126540000|2024-09-12 07:35:40|179482|179392|179480.4|179390.4|179482|179392|179477|179387|6
1726126550000|2024-09-12 07:35:50|179482.5|179392.5|179475.2|179385.2|179482.5|179392.5|179472.4|179382.4|4
1726126560000|2024-09-12 07:36:00|179477.2|179387.2|179456|179366|179477.2|179387.2|179455.4|179365.4|10
1726126570000|2024-09-12 07:36:10|179460|179370|179477.4|179387.4|179477.4|179387.4|179460|179370|7
1726126580000|2024-09-12 07:36:20|179480|179390|179485.7|179395.7|179485.7|179395.7|179480|179390|5
1726126590000|2024-09-12 07:36:30|179484.2|179394.2|179472.8|179382.8|179484.2|179394.2|179469.4|179379.4|8
1726126600000|2024-09-12 07:36:40|179470|179380|179483.4|179393.4|179484.4|179394.4|179470|179380|12
1726126610000|2024-09-12 07:36:50|179485.2|179395.2|179485.5|179395.5|179489|179399|179483.4|179393.4|9
1726126620000|2024-09-12 07:37:00|179482.5|179392.5|179482.7|179392.7|179482.7|179392.7|179482.5|179392.5|3
1726126630000|2024-09-12 07:37:10|179485.1|179395.1|179493.5|179403.5|179493.5|179403.5|179482.9|179392.9|7
1726126640000|2024-09-12 07:37:20|179491.4|179401.4|179491.5|179401.5|179491.5|179401.5|179491.4|179401.4|2
1726126650000|2024-09-12 07:37:30|179490.6|179400.6|179490.8|179400.8|179490.8|179400.8|179490.6|179400.6|2
1726126660000|2024-09-12 07:37:40|179492.9|179402.9|179509.4|179419.4|179524.7|179434.7|179492.9|179402.9|17
1726126670000|2024-09-12 07:37:50|179509.6|179419.6|179507.8|179417.8|179510.6|179420.6|179503.9|179413.9|7
1726126680000|2024-09-12 07:38:00|179506.6|179416.6|179497|179407|179509.9|179419.9|179497|179407|11
1726126690000|2024-09-12 07:38:10|179497.5|179407.5|179499.8|179409.8|179499.8|179409.8|179495.2|179405.2|5
1726126700000|2024-09-12 07:38:20|179497.8|179407.8|179462.4|179372.4|179497.8|179407.8|179460.5|179370.5|8
1726126710000|2024-09-12 07:38:30|179457.3|179367.3|179461.4|179371.4|179463.8|179373.8|179457.3|179367.3|6
1726126720000|2024-09-12 07:38:40|179461.9|179371.9|179457.6|179367.6|179461.9|179371.9|179457.3|179367.3|6
1726126730000|2024-09-12 07:38:50|179458.9|179368.9|179463|179373|179465.4|179375.4|179458.6|179368.6|9
1726126740000|2024-09-12 07:39:00|179462.7|179372.7|179459|179369|179462.7|179372.7|179459|179369|3
1726126750000|2024-09-12 07:39:10|179454.5|179364.5|179455.3|179365.3|179459.1|179369.1|179454.5|179364.5|8
1726126760000|2024-09-12 07:39:20|179456.5|179366.5|179465.4|179375.4|179465.4|179375.4|179456.5|179366.5|10
1726126770000|2024-09-12 07:39:30|179467.1|179377.1|179466.5|179376.5|179467.1|179377.1|179458.3|179368.3|7
1726126780000|2024-09-12 07:39:40|179466.7|179376.7|179464.6|179374.6|179466.7|179376.7|179464.5|179374.5|4
1726126790000|2024-09-12 07:39:50|179465.1|179375.1|179465.2|179375.2|179470.5|179380.5|179464.9|179374.9|6
1726126800000|2024-09-12 07:40:00|179462.4|179372.4|179447.8|179357.8|179462.4|179372.4|179446.1|179356.1|11
1726126810000|2024-09-12 07:40:10|179446.7|179356.7|179446.4|179356.4|179446.7|179356.7|179445.5|179355.5|3
1726126820000|2024-09-12 07:40:20|179448.2|179358.2|179450.1|179360.1|179452.3|179362.3|179448.2|179358.2|4
1726126830000|2024-09-12 07:40:30|179451.5|179361.5|179466.3|179376.3|179467|179377|179451.5|179361.5|10
1726126840000|2024-09-12 07:40:40|179464.4|179374.4|179459.3|179369.3|179464.4|179374.4|179458.9|179368.9|8
1726126850000|2024-09-12 07:40:50|179448.7|179358.7|179441|179351|179456.8|179366.8|179441|179351|14
1726126860000|2024-09-12 07:41:00|179442.9|179352.9|179465|179375|179465|179375|179442.9|179352.9|12
1726126870000|2024-09-12 07:41:10|179467.4|179377.4|179508.8|179418.8|179511.9|179421.9|179463.4|179373.4|13
1726126880000|2024-09-12 07:41:20|179509|179419|179505.4|179415.4|179509.2|179419.2|179502|179412|8
1726126890000|2024-09-12 07:41:30|179505.3|179415.3|179521|179431|179525.3|179435.3|179505.3|179415.3|9
1726126900000|2024-09-12 07:41:40|179519.1|179429.1|179520.5|179430.5|179520.7|179430.7|179516.4|179426.4|6
1726126910000|2024-09-12 07:41:50|179516.2|179426.2|179513|179423|179516.2|179426.2|179513|179423|5
1726126920000|2024-09-12 07:42:00|179515.8|179425.8|179510.6|179420.6|179515.8|179425.8|179510.6|179420.6|5
1726126930000|2024-09-12 07:42:10|179510.5|179420.5|179508.5|179418.5|179510.5|179420.5|179502.8|179412.8|10
1726126940000|2024-09-12 07:42:20|179509.7|179419.7|179517.3|179427.3|179517.6|179427.6|179509|179419|9
1726126950000|2024-09-12 07:42:30|179523.1|179433.1|179518.8|179428.8|179523.1|179433.1|179513.2|179423.2|11
1726126960000|2024-09-12 07:42:40|179518.7|179428.7|179518.2|179428.2|179527.6|179437.6|179517.1|179427.1|10
1726126970000|2024-09-12 07:42:50|179518.3|179428.3|179515.9|179425.9|179523.4|179433.4|179515.9|179425.9|7
1726126980000|2024-09-12 07:43:00|179515.8|179425.8|179512.6|179422.6|179515.8|179425.8|179512.6|179422.6|4
1726126990000|2024-09-12 07:43:10|179511.1|179421.1|179518.3|179428.3|179518.5|179428.5|179508.8|179418.8|11
1726127000000|2024-09-12 07:43:20|179519.3|179429.3|179518.9|179428.9|179523.4|179433.4|179518.9|179428.9|6
1726127010000|2024-09-12 07:43:30|179521|179431|179518.2|179428.2|179522.4|179432.4|179517.4|179427.4|11
1726127020000|2024-09-12 07:43:40|179517.9|179427.9|179519.2|179429.2|179520.2|179430.2|179517.7|179427.7|6
1726127030000|2024-09-12 07:43:50|179520.3|179430.3|179478.5|179388.5|179520.3|179430.3|179478.5|179388.5|11
1726127040000|2024-09-12 07:44:00|179480.7|179390.7|179481.2|179391.2|179485.3|179395.3|179478.3|179388.3|10
1726127050000|2024-09-12 07:44:10|179487.9|179397.9|179497.9|179407.9|179498.3|179408.3|179486.4|179396.4|12
1726127060000|2024-09-12 07:44:20|179496.3|179406.3|179492.4|179402.4|179497.6|179407.6|179492.4|179402.4|3
1726127070000|2024-09-12 07:44:30|179493.8|179403.8|179501.3|179411.3|179501.4|179411.4|179493.7|179403.7|7
1726127080000|2024-09-12 07:44:40|179499.2|179409.2|179508.2|179418.2|179508.3|179418.3|179499.2|179409.2|18
1726127090000|2024-09-12 07:44:50|179509.7|179419.7|179512.8|179422.8|179512.8|179422.8|179509.7|179419.7|7
1726127100000|2024-09-12 07:45:00|179514.3|179424.3|179511.4|179421.4|179525.4|179435.4|179511.4|179421.4|12
1726127110000|2024-09-12 07:45:10|179512.7|179422.7|179514.4|179424.4|179517.5|179427.5|179510.6|179420.6|6
1726127120000|2024-09-12 07:45:20|179516.1|179426.1|179495.2|179405.2|179516.8|179426.8|179489.8|179399.8|11
1726127130000|2024-09-12 07:45:30|179493.5|179403.5|179493.5|179403.5|179493.5|179403.5|179493.5|179403.5|1
1726127140000|2024-09-12 07:45:40|179490.6|179400.6|179493.5|179403.5|179493.5|179403.5|179490.6|179400.6|2
1726127150000|2024-09-12 07:45:50|179499.2|179409.2|179514.2|179424.2|179522.5|179432.5|179499.2|179409.2|7
1726127160000|2024-09-12 07:46:00|179516.6|179426.6|179510.6|179420.6|179517.4|179427.4|179510.6|179420.6|7
1726127170000|2024-09-12 07:46:10|179510.5|179420.5|179503.2|179413.2|179510.5|179420.5|179501.1|179411.1|7
1726127180000|2024-09-12 07:46:20|179501.4|179411.4|179504.2|179414.2|179504.2|179414.2|179501.4|179411.4|2
1726127190000|2024-09-12 07:46:30|179503.6|179413.6|179501.9|179411.9|179503.6|179413.6|179501.9|179411.9|2
1726127200000|2024-09-12 07:46:40|179503.8|179413.8|179511.5|179421.5|179511.5|179421.5|179503.8|179413.8|7
1726127210000|2024-09-12 07:46:50|179510.4|179420.4|179496.3|179406.3|179510.4|179420.4|179496.3|179406.3|5
1726127220000|2024-09-12 07:47:00|179500.7|179410.7|179503.7|179413.7|179503.7|179413.7|179500.7|179410.7|2
1726127230000|2024-09-12 07:47:10|179503.8|179413.8|179503.8|179413.8|179503.8|179413.8|179503.8|179413.8|1
1726127240000|2024-09-12 07:47:20|179506.5|179416.5|179538.3|179448.3|179539|179449|179506.5|179416.5|7
1726127250000|2024-09-12 07:47:30|179533.4|179443.4|179536.4|179446.4|179538|179448|179533.4|179443.4|9
1726127260000|2024-09-12 07:47:40|179536.6|179446.6|179537.1|179447.1|179537.2|179447.2|179536.6|179446.6|5
1726127270000|2024-09-12 07:47:50|179537.6|179447.6|179539|179449|179539|179449|179537.6|179447.6|3
1726127280000|2024-09-12 07:48:00|179539.1|179449.1|179538.6|179448.6|179541.7|179451.7|179538.6|179448.6|5
1726127290000|2024-09-12 07:48:10|179538.3|179448.3|179538.6|179448.6|179538.6|179448.6|179538.3|179448.3|2
1726127300000|2024-09-12 07:48:20|179539.8|179449.8|179545|179455|179545|179455|179539.8|179449.8|5
1726127310000|2024-09-12 07:48:30|179545.2|179455.2|179565.4|179475.4|179568.7|179478.7|179545.2|179455.2|9
1726127320000|2024-09-12 07:48:40|179568.6|179478.6|179562.4|179472.4|179573.9|179483.9|179560.6|179470.6|13
1726127330000|2024-09-12 07:48:50|179563.2|179473.2|179557.6|179467.6|179566.2|179476.2|179557.6|179467.6|6
1726127340000|2024-09-12 07:49:00|179559.2|179469.2|179560.2|179470.2|179560.5|179470.5|179559.2|179469.2|3
1726127350000|2024-09-12 07:49:10|179560.1|179470.1|179560.9|179470.9|179561.5|179471.5|179556.8|179466.8|6
1726127360000|2024-09-12 07:49:20|179559.5|179469.5|179561.8|179471.8|179561.8|179471.8|179558.6|179468.6|6
1726127370000|2024-09-12 07:49:30|179557.2|179467.2|179562.4|179472.4|179563.1|179473.1|179557.2|179467.2|5
1726127380000|2024-09-12 07:49:40|179562.5|179472.5|179555.9|179465.9|179562.5|179472.5|179554.2|179464.2|7
1726127390000|2024-09-12 07:49:50|179562.6|179472.6|179557.1|179467.1|179562.6|179472.6|179553.2|179463.2|8
1726127400000|2024-09-12 07:50:00|179556.7|179466.7|179553.7|179463.7|179556.7|179466.7|179548.6|179458.6|7
1726127410000|2024-09-12 07:50:10|179548.6|179458.6|179544.7|179454.7|179551.7|179461.7|179544.7|179454.7|10
1726127420000|2024-09-12 07:50:20|179553.7|179463.7|179568.7|179478.7|179568.7|179478.7|179552.1|179462.1|14
1726127430000|2024-09-12 07:50:30|179572.5|179482.5|179575.8|179485.8|179575.8|179485.8|179568.2|179478.2|10
1726127440000|2024-09-12 07:50:40|179601.6|179511.6|179612.4|179522.4|179613.2|179523.2|179592.9|179502.9|12
1726127450000|2024-09-12 07:50:50|179611.8|179521.8|179616.3|179526.3|179616.5|179526.5|179610.6|179520.6|5
1726127460000|2024-09-12 07:51:00|179615.3|179525.3|179606.4|179516.4|179615.3|179525.3|179600|179510|5
1726127470000|2024-09-12 07:51:10|179596.5|179506.5|179584.2|179494.2|179597.3|179507.3|179584.2|179494.2|10
1726127480000|2024-09-12 07:51:20|179582.2|179492.2|179580.9|179490.9|179582.2|179492.2|179580.6|179490.6|4
1726127490000|2024-09-12 07:51:30|179590|179500|179603|179513|179604.4|179514.4|179590|179500|8
1726127500000|2024-09-12 07:51:40|179595|179505|179597|179507|179597|179507|179594|179504|13
1726127510000|2024-09-12 07:51:50|179614|179484|179603.3|179513.3|179615.1|179520.1|179602.3|179484|9
1726127520000|2024-09-12 07:52:00|179603.7|179513.7|179614|179524|179614|179524|179603.7|179513.7|6
1726127530000|2024-09-12 07:52:10|179609.7|179519.7|179584.5|179494.5|179610.4|179520.4|179584.5|179494.5|15
1726127540000|2024-09-12 07:52:20|179583|179493|179579|179489|179583|179493|179576.5|179486.5|9
1726127550000|2024-09-12 07:52:30|179576.5|179486.5|179579.7|179489.7|179579.7|179489.7|179558.5|179468.5|6
1726127560000|2024-09-12 07:52:40|179579.3|179489.3|179620|179490|179625.9|179513.5|179576.8|179485.5|16
1726127570000|2024-09-12 07:52:50|179619.9|179489.9|179599.5|179509.5|179619.9|179515.1|179599.2|179488.8|10
1726127580000|2024-09-12 07:53:00|179596.9|179506.9|179606.2|179516.2|179608|179518|179588.7|179498.7|15
1726127590000|2024-09-12 07:53:10|179608.4|179518.4|179611|179521|179619.9|179529.9|179605.9|179515.9|9
1726127600000|2024-09-12 07:53:20|179613.7|179523.7|179649.3|179519.3|179656.6|179541.5|179613.7|179505.5|13
1726127610000|2024-09-12 07:53:30|179647.8|179517.8|179650.2|179520.2|179650.2|179520.2|179645.8|179515.8|9
1726127620000|2024-09-12 07:53:40|179651.4|179521.4|179647.8|179517.8|179651.4|179521.4|179646.1|179516.1|8
1726127630000|2024-09-12 07:53:50|179646.3|179516.3|179640.4|179510.4|179646.3|179516.3|179640.4|179510.4|8
1726127640000|2024-09-12 07:54:00|179640.3|179510.3|179639.6|179509.6|179644.4|179514.4|179638|179508|15
1726127650000|2024-09-12 07:54:10|179638.6|179508.6|179643.9|179513.9|179644.9|179514.9|179638.6|179508.6|11
1726127660000|2024-09-12 07:54:20|179643.8|179513.8|179642.7|179512.7|179643.8|179513.8|179642.5|179512.5|6
1726127670000|2024-09-12 07:54:30|179643.6|179513.6|179639.9|179509.9|179643.6|179513.6|179639.7|179509.7|8
1726127680000|2024-09-12 07:54:40|179638.6|179508.6|179632.8|179542.8|179642.7|179548.1|179630|179508.6|9
1726127690000|2024-09-12 07:54:50|179637.1|179547.1|179660.1|179570.1|179661.5|179571.5|179637.1|179547.1|5
1726127700000|2024-09-12 07:55:00|179657.2|179567.2|179663.7|179573.7|179667.3|179577.3|179655.4|179565.4|11
1726127710000|2024-09-12 07:55:10|179668.7|179578.7|179669.2|179579.2|179669.2|179579.2|179665.9|179575.9|5
1726127720000|2024-09-12 07:55:20|179670.6|179580.6|179664.6|179574.6|179670.6|179580.6|179664.6|179574.6|3
1726127730000|2024-09-12 07:55:30|179669.5|179579.5|179661.2|179571.2|179669.5|179579.5|179654|179564|12
1726127740000|2024-09-12 07:55:40|179665|179575|179654.2|179564.2|179665|179575|179647.7|179557.7|11
1726127750000|2024-09-12 07:55:50|179655.8|179565.8|179657.5|179567.5|179659.1|179569.1|179654.6|179564.6|9
1726127760000|2024-09-12 07:56:00|179658.5|179568.5|179654.9|179564.9|179658.5|179568.5|179654.9|179564.9|3
1726127770000|2024-09-12 07:56:10|179653.8|179563.8|179651.1|179561.1|179654.5|179564.5|179651.1|179561.1|5
1726127780000|2024-09-12 07:56:20|179648.3|179558.3|179653|179563|179653|179563|179648.3|179558.3|3
1726127790000|2024-09-12 07:56:30|179651|179561|179646|179556|179654.1|179564.1|179646|179556|11
1726127800000|2024-09-12 07:56:40|179645.1|179555.1|179652.7|179562.7|179660.4|179570.4|179641.6|179551.6|14
1726127810000|2024-09-12 07:56:50|179652.5|179562.5|179649.8|179559.8|179652.5|179562.5|179643.9|179553.9|8
1726127820000|2024-09-12 07:57:00|179650|179560|179649.9|179559.9|179650|179560|179641.6|179551.6|4
1726127830000|2024-09-12 07:57:10|179652.8|179562.8|179649.7|179559.7|179657.1|179567.1|179646.4|179556.4|9
1726127840000|2024-09-12 07:57:20|179653.2|179563.2|179659.2|179569.2|179659.2|179569.2|179649.5|179559.5|12
1726127850000|2024-09-12 07:57:30|179659|179569|179670.4|179580.4|179670.4|179580.4|179654.9|179564.9|10
1726127860000|2024-09-12 07:57:40|179668.1|179578.1|179666|179576|179673.2|179583.2|179665.8|179575.8|11
1726127870000|2024-09-12 07:57:50|179666.4|179576.4|179668.8|179578.8|179673.3|179583.3|179666.4|179576.4|10
1726127880000|2024-09-12 07:58:00|179664.7|179574.7|179664.8|179574.8|179664.9|179574.9|179664.7|179574.7|6
1726127890000|2024-09-12 07:58:10|179664.9|179574.9|179692.9|179602.9|179696.7|179606.7|179664.9|179574.9|15
1726127900000|2024-09-12 07:58:20|179692|179602|179694.3|179604.3|179697.3|179607.3|179692|179602|16
1726127910000|2024-09-12 07:58:30|179696.9|179606.9|179686|179596|179696.9|179606.9|179686|179596|10
1726127920000|2024-09-12 07:58:40|179688.2|179598.2|179682.7|179592.7|179688.2|179598.2|179670.7|179580.7|18
1726127930000|2024-09-12 07:58:50|179685|179595|179683|179593|179685|179595|179670.7|179580.7|14
1726127940000|2024-09-12 07:59:00|179681.7|179591.7|179685.9|179595.9|179688.8|179598.8|179680.6|179590.6|12
1726127950000|2024-09-12 07:59:10|179686.4|179596.4|179683.2|179593.2|179687|179597|179683|179593|6
1726127960000|2024-09-12 07:59:20|179684.4|179594.4|179681.4|179591.4|179686.9|179596.9|179678.8|179588.8|8
1726127970000|2024-09-12 07:59:30|179681.8|179591.8|179679.7|179589.7|179684.5|179594.5|179679.7|179589.7|5
1726127980000|2024-09-12 07:59:40|179678.1|179588.1|179679.9|179589.9|179687.7|179597.7|179678.1|179588.1|10
1726127990000|2024-09-12 07:59:50|179677.9|179587.9|179674.6|179584.6|179684|179594|179671.6|179581.6|21
1726128000000|2024-09-12 08:00:00|179675.7|179585.7|179691.2|179601.2|179693.6|179603.6|179675.7|179585.7|17
1726128010000|2024-09-12 08:00:10|179689.6|179599.6|179683.4|179593.4|179689.6|179599.6|179683.4|179593.4|7
1726128020000|2024-09-12 08:00:20|179686.4|179596.4|179672.4|179582.4|179707|179617|179672.4|179582.4|15
1726128030000|2024-09-12 08:00:30|179673.7|179583.7|179707.1|179617.1|179711.4|179621.4|179673.5|179583.5|11
1726128040000|2024-09-12 08:00:40|179705.7|179615.7|179706.9|179616.9|179706.9|179616.9|179702.3|179612.3|11
1726128050000|2024-09-12 08:00:50|179708|179618|179731.7|179641.7|179731.9|179641.9|179701.7|179611.7|18
1726128060000|2024-09-12 08:01:00|179732.3|179642.3|179733.1|179643.1|179741.5|179651.5|179729.1|179639.1|17
1726128070000|2024-09-12 08:01:10|179733|179643|179730.9|179640.9|179733.4|179643.4|179730.9|179640.9|9
1726128080000|2024-09-12 08:01:20|179731.1|179641.1|179716.1|179626.1|179735.5|179645.5|179716.1|179626.1|14
1726128090000|2024-09-12 08:01:30|179715.8|179625.8|179708.2|179618.2|179716.9|179626.9|179706.2|179616.2|20
1726128100000|2024-09-12 08:01:40|179707.5|179617.5|179722.7|179632.7|179724.4|179634.4|179703.4|179613.4|30
1726128110000|2024-09-12 08:01:50|179723|179633|179720.8|179630.8|179724.2|179634.2|179714.6|179624.6|19
1726128120000|2024-09-12 08:02:00|179723.3|179633.3|179724.2|179634.2|179748.3|179658.3|179719.6|179629.6|13
1726128130000|2024-09-12 08:02:10|179722.8|179632.8|179724.1|179634.1|179724.1|179634.1|179722.7|179632.7|4
1726128140000|2024-09-12 08:02:20|179723.9|179633.9|179709.4|179619.4|179723.9|179633.9|179709.4|179619.4|10
1726128150000|2024-09-12 08:02:30|179715.6|179625.6|179669.7|179579.7|179715.6|179625.6|179669.7|179579.7|16
1726128160000|2024-09-12 08:02:40|179671|179581|179672.5|179582.5|179675.1|179585.1|179670.7|179580.7|7
1726128170000|2024-09-12 08:02:50|179673.7|179583.7|179665.5|179575.5|179673.7|179583.7|179664.8|179574.8|11
1726128180000|2024-09-12 08:03:00|179668.1|179578.1|179668|179578|179673.4|179583.4|179664.5|179574.5|14
1726128190000|2024-09-12 08:03:10|179668.4|179578.4|179674.2|179584.2|179676.6|179586.6|179668.4|179578.4|5
1726128200000|2024-09-12 08:03:20|179674.4|179584.4|179687.8|179597.8|179693.5|179603.5|179674.4|179584.4|11
1726128210000|2024-09-12 08:03:30|179687.3|179597.3|179680.2|179590.2|179687.4|179597.4|179680.2|179590.2|7
1726128220000|2024-09-12 08:03:40|179679.5|179589.5|179694.1|179604.1|179694.1|179604.1|179679.1|179589.1|16
1726128230000|2024-09-12 08:03:50|179688.5|179598.5|179690|179600|179699.9|179609.9|179688.5|179598.5|8
1726128240000|2024-09-12 08:04:00|179690.5|179600.5|179694.3|179604.3|179701.8|179611.8|179689.5|179599.5|16
1726128250000|2024-09-12 08:04:10|179689.9|179599.9|179719.2|179589.2|179725.6|179604.2|179689.5|179589.2|17
1726128260000|2024-09-12 08:04:20|179707.4|179577.4|179711.3|179581.3|179713.4|179583.4|179705.5|179575.5|18
1726128270000|2024-09-12 08:04:30|179712|179582|179712.4|179582.4|179712.4|179582.4|179711.1|179581.1|11
1726128280000|2024-09-12 08:04:40|179711.6|179581.6|179725.5|179595.5|179728.5|179622.4|179704.9|179581.6|16
1726128290000|2024-09-12 08:04:50|179727.6|179597.6|179725.3|179595.3|179728.1|179598.1|179725.2|179595.2|11
1726128300000|2024-09-12 08:05:00|179726.1|179596.1|179735.6|179605.6|179736.7|179606.7|179697.7|179567.7|15
1726128310000|2024-09-12 08:05:10|179735.9|179605.9|179737.5|179607.5|179740.4|179610.4|179735.2|179605.2|16
1726128320000|2024-09-12 08:05:20|179737.3|179607.3|179723.1|179593.1|179741.1|179611.1|179722.9|179592.9|15
1726128330000|2024-09-12 08:05:30|179724.5|179594.5|179720.5|179590.5|179724.5|179594.5|179709.5|179579.5|13
1726128340000|2024-09-12 08:05:40|179720.3|179590.3|179746.1|179616.1|179746.1|179616.1|179719.6|179589.6|16
1726128350000|2024-09-12 08:05:50|179747.4|179617.4|179789.6|179659.6|179790.3|179660.3|179747.4|179617.4|10
1726128360000|2024-09-12 08:06:00|179789.5|179659.5|179821|179691|179825.3|179695.3|179785.1|179655.1|20
1726128370000|2024-09-12 08:06:10|179820.2|179690.2|179817.5|179687.5|179821.3|179691.3|179817.2|179687.2|7
1726128380000|2024-09-12 08:06:20|179814.8|179684.8|179784.4|179694.4|179814.8|179695.8|179783.4|179684.6|8
1726128390000|2024-09-12 08:06:30|179781|179691|179783.2|179693.2|179787.5|179697.5|179780|179690|24
1726128400000|2024-09-12 08:06:40|179783.3|179693.3|179783.5|179693.5|179789.2|179699.2|179783.3|179693.3|14
1726128410000|2024-09-12 08:06:50|179788.2|179698.2|179789.4|179699.4|179789.4|179699.4|179786|179696|16
1726128420000|2024-09-12 08:07:00|179788.4|179698.4|179777|179687|179789.7|179699.7|179775.8|179685.8|16
1726128430000|2024-09-12 08:07:10|179778.5|179688.5|179780.1|179690.1|179780.1|179690.1|179775.1|179685.1|13
1726128440000|2024-09-12 08:07:20|179780.3|179690.3|179778.2|179688.2|179780.3|179690.3|179776.8|179686.8|6
1726128450000|2024-09-12 08:07:30|179778.3|179688.3|179778.9|179688.9|179780.6|179690.6|179778.2|179688.2|7
1726128460000|2024-09-12 08:07:40|179778.8|179688.8|179784.9|179694.9|179784.9|179694.9|179778.8|179688.8|9
1726128470000|2024-09-12 08:07:50|179783.2|179693.2|179785.6|179695.6|179785.6|179695.6|179783.2|179693.2|8
1726128480000|2024-09-12 08:08:00|179784.4|179694.4|179795.5|179705.5|179797.9|179707.9|179784.4|179694.4|11
1726128490000|2024-09-12 08:08:10|179795.6|179705.6|179775|179685|179795.6|179705.6|179775|179685|10
1726128500000|2024-09-12 08:08:20|179775.2|179685.2|179719.9|179629.9|179775.2|179685.2|179717.1|179627.1|11
1726128510000|2024-09-12 08:08:30|179718.3|179628.3|179720.1|179630.1|179720.6|179630.6|179718.3|179628.3|6
1726128520000|2024-09-12 08:08:40|179719.6|179629.6|179722.7|179632.7|179723|179633|179717.6|179627.6|10
1726128530000|2024-09-12 08:08:50|179722.6|179632.6|179720.7|179630.7|179722.6|179632.6|179720.7|179630.7|3
1726128540000|2024-09-12 08:09:00|179722.5|179632.5|179710.6|179620.6|179723.9|179633.9|179706|179616|13
1726128550000|2024-09-12 08:09:10|179710.2|179620.2|179712.4|179622.4|179712.4|179622.4|179710.2|179620.2|3
1726128560000|2024-09-12 08:09:20|179710.1|179620.1|179608.7|179518.7|179710.1|179620.1|179608.7|179518.7|19
1726128570000|2024-09-12 08:09:30|179601.2|179511.2|179568.7|179478.7|179601.2|179511.2|179560.5|179470.5|31
1726128580000|2024-09-12 08:09:40|179569.1|179479.1|179572|179482|179578.2|179488.2|179567.2|179477.2|26
1726128590000|2024-09-12 08:09:50|179570.2|179480.2|179569.3|179479.3|179578.1|179488.1|179564|179474|27
1726128600000|2024-09-12 08:10:00|179568.8|179478.8|179565.9|179475.9|179568.8|179478.8|179558.2|179468.2|15
1726128610000|2024-09-12 08:10:10|179570.4|179480.4|179550.6|179460.6|179570.4|179480.4|179550.6|179460.6|21
1726128620000|2024-09-12 08:10:20|179551.9|179461.9|179512|179422|179552.8|179462.8|179511.9|179421.9|23
1726128630000|2024-09-12 08:10:30|179515.6|179425.6|179503.4|179413.4|179516.6|179426.6|179503.1|179413.1|16
1726128640000|2024-09-12 08:10:40|179502.2|179412.2|179493.6|179403.6|179508.4|179418.4|179491.2|179401.2|16
1726128650000|2024-09-12 08:10:50|179492|179402|179492.9|179402.9|179499.6|179409.6|179490.7|179400.7|13
1726128660000|2024-09-12 08:11:00|179496|179406|179486.8|179396.8|179496.4|179406.4|179486.8|179396.8|19
1726128670000|2024-09-12 08:11:10|179488|179398|179490.8|179400.8|179492.5|179402.5|179483.6|179393.6|23
1726128680000|2024-09-12 08:11:20|179491.5|179401.5|179517.2|179427.2|179533.5|179443.5|179489.3|179399.3|23
1726128690000|2024-09-12 08:11:30|179518.8|179428.8|179529.3|179439.3|179539.2|179449.2|179516.7|179426.7|20
1726128700000|2024-09-12 08:11:40|179528.4|179438.4|179528.3|179438.3|179532.2|179442.2|179524.8|179434.8|17
1726128710000|2024-09-12 08:11:50|179526.2|179436.2|179505.2|179415.2|179526.2|179436.2|179500.2|179410.2|16
1726128720000|2024-09-12 08:12:00|179503.7|179413.7|179502.2|179412.2|179504.6|179414.6|179498.5|179408.5|11
1726128730000|2024-09-12 08:12:10|179503.7|179413.7|179512.4|179422.4|179512.4|179422.4|179503|179413|19
1726128740000|2024-09-12 08:12:20|179513.8|179423.8|179506.2|179416.2|179513.8|179423.8|179503.3|179413.3|9
1726128750000|2024-09-12 08:12:30|179505.5|179415.5|179508.2|179418.2|179509.6|179419.6|179505.5|179415.5|11
1726128760000|2024-09-12 08:12:40|179502.5|179412.5|179500.6|179410.6|179511.7|179421.7|179500.6|179410.6|14
1726128770000|2024-09-12 08:12:50|179501.2|179411.2|179564|179474|179575.7|179485.7|179501.2|179411.2|14
1726128780000|2024-09-12 08:13:00|179562|179472|179545.8|179455.8|179566.5|179476.5|179541.3|179451.3|14
1726128790000|2024-09-12 08:13:10|179546.6|179456.6|179569.4|179479.4|179570.9|179480.9|179546.6|179456.6|16
1726128800000|2024-09-12 08:13:20|179567|179477|179546.3|179456.3|179567|179477|179543.4|179453.4|16
1726128810000|2024-09-12 08:13:30|179552.4|179462.4|179596.3|179506.3|179596.3|179506.3|179552.4|179462.4|18
1726128820000|2024-09-12 08:13:40|179595.4|179505.4|179576.2|179486.2|179595.4|179505.4|179573.1|179483.1|25
1726128830000|2024-09-12 08:13:50|179576.5|179486.5|179574.6|179484.6|179576.7|179486.7|179572.4|179482.4|9
1726128840000|2024-09-12 08:14:00|179573.6|179483.6|179586.1|179496.1|179588.8|179498.8|179573.6|179483.6|11
1726128850000|2024-09-12 08:14:10|179586.9|179496.9|179586.9|179496.9|179586.9|179496.9|179586.9|179496.9|1
1726128860000|2024-09-12 08:14:20|179579|179489|179567.1|179477.1|179579|179489|179567.1|179477.1|11
1726128870000|2024-09-12 08:14:30|179564.8|179474.8|179539|179449|179564.8|179474.8|179532.4|179442.4|13
1726128880000|2024-09-12 08:14:40|179538|179448|179542.5|179452.5|179542.5|179452.5|179538|179448|6
1726128890000|2024-09-12 08:14:50|179541.4|179451.4|179541.8|179451.8|179542.1|179452.1|179540.4|179450.4|5
1726128900000|2024-09-12 08:15:00|179528.5|179438.5|179541.7|179451.7|179541.7|179451.7|179527.5|179437.5|10
1726128910000|2024-09-12 08:15:10|179543.4|179453.4|179541.5|179451.5|179544.1|179454.1|179536.2|179446.2|11
1726128920000|2024-09-12 08:15:20|179542.7|179452.7|179543.3|179453.3|179546.1|179456.1|179525.9|179435.9|17
1726128930000|2024-09-12 08:15:30|179537.8|179447.8|179556.8|179466.8|179558.4|179468.4|179536.3|179446.3|12
1726128940000|2024-09-12 08:15:40|179556.6|179466.6|179570.2|179480.2|179571.1|179481.1|179556.6|179466.6|8
1726128950000|2024-09-12 08:15:50|179571.5|179481.5|179571.4|179481.4|179577.3|179487.3|179571.4|179481.4|11
1726128960000|2024-09-12 08:16:00|179573|179483|179572.5|179482.5|179573.8|179483.8|179571.4|179481.4|8
1726128970000|2024-09-12 08:16:10|179572.2|179482.2|179574.1|179484.1|179574.1|179484.1|179572.2|179482.2|3
1726128980000|2024-09-12 08:16:20|179580.5|179490.5|179599.2|179509.2|179601.2|179511.2|179580.5|179490.5|9
1726128990000|2024-09-12 08:16:30|179597.2|179507.2|179677.9|179547.9|179683.9|179553.9|179597.2|179500.8|18
1726129000000|2024-09-12 08:16:40|179680.6|179550.6|179679.1|179549.1|179680.6|179550.6|179679.1|179549.1|7
1726129010000|2024-09-12 08:16:50|179677.7|179547.7|179644.4|179514.4|179677.7|179547.7|179644.4|179514.4|15
1726129020000|2024-09-12 08:17:00|179644.2|179514.2|179630.2|179500.2|179646.8|179516.8|179630.2|179500.2|12
1726129030000|2024-09-12 08:17:10|179631.4|179501.4|179644.5|179514.5|179645.2|179515.2|179631.4|179501.4|17
1726129040000|2024-09-12 08:17:20|179644.7|179514.7|179665|179535|179665|179535|179638.8|179508.8|14
1726129050000|2024-09-12 08:17:30|179658.2|179528.2|179655.8|179525.8|179658.7|179528.7|179655.8|179525.8|11
1726129060000|2024-09-12 08:17:40|179657.9|179527.9|179663.8|179533.8|179663.8|179533.8|179657.9|179527.9|10
1726129070000|2024-09-12 08:17:50|179664.5|179534.5|179664.3|179534.3|179665.9|179535.9|179662.6|179532.6|12
1726129080000|2024-09-12 08:18:00|179664|179534|179662.1|179532.1|179664.6|179534.6|179661.7|179531.7|9
1726129090000|2024-09-12 08:18:10|179661.9|179531.9|179645|179555|179663.9|179556.1|179645|179531.9|7
1726129100000|2024-09-12 08:18:20|179644.7|179554.7|179650.8|179560.8|179657.9|179567.9|179644.7|179554.7|6
1726129110000|2024-09-12 08:18:30|179709.9|179579.9|179793.7|179703.7|179800.8|179710.8|179693.4|179579.9|29
1726129120000|2024-09-12 08:18:40|179790.1|179700.1|179769.2|179679.2|179790.1|179700.1|179768.5|179678.5|24
1726129130000|2024-09-12 08:18:50|179770.2|179680.2|179884.3|179794.3|179884.3|179794.3|179769.2|179679.2|32
1726129140000|2024-09-12 08:19:00|179868|179778|179885.5|179795.5|179889.6|179799.6|179868|179778|28
1726129150000|2024-09-12 08:19:10|179885.9|179795.9|179906.9|179816.9|179917.5|179827.5|179879.2|179789.2|26
1726129160000|2024-09-12 08:19:20|179907.4|179817.4|179881.1|179791.1|179921.2|179831.2|179878.8|179788.8|29
1726129170000|2024-09-12 08:19:30|179880.8|179790.8|179880.4|179790.4|179882|179792|179878|179788|15
1726129180000|2024-09-12 08:19:40|179880.7|179790.7|179883.1|179793.1|179885.3|179795.3|179880|179790|22
1726129190000|2024-09-12 08:19:50|179882|179792|179884.6|179794.6|179889.2|179799.2|179874.2|179784.2|13
1726129200000|2024-09-12 08:20:00|179883.3|179793.3|179875.8|179785.8|179883.7|179793.7|179866.6|179776.6|20
1726129210000|2024-09-12 08:20:10|179875.7|179785.7|179883.8|179793.8|179890|179800|179875.7|179785.7|10
1726129220000|2024-09-12 08:20:20|179883.3|179793.3|179889.2|179799.2|179890|179800|179881.3|179791.3|16
1726129230000|2024-09-12 08:20:30|179889.6|179799.6|179885|179795|179889.6|179799.6|179884|179794|9
1726129240000|2024-09-12 08:20:40|179883.7|179793.7|179884.4|179794.4|179884.4|179794.4|179883.7|179793.7|3
1726129250000|2024-09-12 08:20:50|179882.8|179792.8|179881.3|179791.3|179882.8|179792.8|179881.3|179791.3|3
1726129260000|2024-09-12 08:21:00|179878.7|179788.7|179875.3|179785.3|179882|179792|179875.3|179785.3|11
1726129270000|2024-09-12 08:21:10|179875.2|179785.2|179874.1|179784.1|179879.5|179789.5|179873.9|179783.9|10
1726129280000|2024-09-12 08:21:20|179873.1|179783.1|179870.3|179780.3|179874.7|179784.7|179869.4|179779.4|9
1726129290000|2024-09-12 08:21:30|179868.6|179778.6|179833.9|179743.9|179868.6|179778.6|179833.9|179743.9|7
1726129300000|2024-09-12 08:21:40|179834.5|179744.5|179830.4|179740.4|179834.5|179744.5|179830.4|179740.4|4
1726129310000|2024-09-12 08:21:50|179829.2|179739.2|179823.8|179733.8|179829.2|179739.2|179821.5|179731.5|10
1726129320000|2024-09-12 08:22:00|179823.5|179733.5|179822.4|179732.4|179823.5|179733.5|179818|179728|10
1726129330000|2024-09-12 08:22:10|179822.1|179732.1|179822.4|179732.4|179822.4|179732.4|179821.8|179731.8|5
1726129340000|2024-09-12 08:22:20|179821.5|179731.5|179821.5|179731.5|179821.5|179731.5|179821.4|179731.4|3
1726129350000|2024-09-12 08:22:30|179821.4|179731.4|179819.2|179729.2|179824.4|179734.4|179819.2|179729.2|9
1726129360000|2024-09-12 08:22:40|179819.3|179729.3|179825.5|179735.5|179825.5|179735.5|179819.2|179729.2|4
1726129370000|2024-09-12 08:22:50|179824.3|179734.3|179821.8|179731.8|179824.3|179734.3|179820.5|179730.5|8
1726129380000|2024-09-12 08:23:00|179823.5|179733.5|179768.9|179678.9|179823.5|179733.5|179765.8|179675.8|22
1726129390000|2024-09-12 08:23:10|179770.2|179680.2|179748|179658|179770.2|179680.2|179744.5|179654.5|19
1726129400000|2024-09-12 08:23:20|179748.8|179658.8|179765.4|179675.4|179767|179677|179738.6|179648.6|14
1726129410000|2024-09-12 08:23:30|179764.5|179674.5|179758.8|179668.8|179764.5|179674.5|179758.8|179668.8|5
1726129420000|2024-09-12 08:23:40|179757.4|179667.4|179760.5|179670.5|179760.5|179670.5|179753.5|179663.5|17
1726129430000|2024-09-12 08:23:50|179750.2|179660.2|179822.4|179732.4|179824.9|179734.9|179746.6|179656.6|19
1726129440000|2024-09-12 08:24:00|179821.1|179731.1|179811.9|179721.9|179827.7|179737.7|179805.2|179715.2|19
1726129450000|2024-09-12 08:24:10|179810.9|179720.9|179817.8|179727.8|179817.8|179727.8|179810.9|179720.9|10
1726129460000|2024-09-12 08:24:20|179817.1|179727.1|179828|179738|179828|179738|179814|179724|11
1726129470000|2024-09-12 08:24:30|179824.6|179734.6|179821.2|179731.2|179824.6|179734.6|179821.2|179731.2|6
1726129480000|2024-09-12 08:24:40|179821.4|179731.4|179822.6|179732.6|179822.6|179732.6|179821.2|179731.2|7
1726129490000|2024-09-12 08:24:50|179822|179732|179814.1|179724.1|179824.1|179734.1|179814.1|179724.1|11
1726129500000|2024-09-12 08:25:00|179812.6|179722.6|179824|179734|179830.3|179740.3|179811|179721|16
1726129510000|2024-09-12 08:25:10|179824.2|179734.2|179818.1|179728.1|179824.2|179734.2|179817.7|179727.7|9
1726129520000|2024-09-12 08:25:20|179821.3|179731.3|179818.4|179728.4|179822.1|179732.1|179818.4|179728.4|6
1726129530000|2024-09-12 08:25:30|179814.8|179724.8|179815.8|179725.8|179816|179726|179814.8|179724.8|8
1726129540000|2024-09-12 08:25:40|179816.7|179726.7|179824.2|179734.2|179828.4|179738.4|179816.7|179726.7|8
1726129550000|2024-09-12 08:25:50|179823.3|179733.3|179813.6|179723.6|179823.3|179733.3|179813.6|179723.6|10
1726129560000|2024-09-12 08:26:00|179811.4|179721.4|179809.2|179719.2|179815.7|179725.7|179808.2|179718.2|10
1726129570000|2024-09-12 08:26:10|179809.3|179719.3|179810.9|179720.9|179811|179721|179809.3|179719.3|4
1726129580000|2024-09-12 08:26:20|179809.3|179719.3|179813.9|179723.9|179813.9|179723.9|179809.3|179719.3|8
1726129590000|2024-09-12 08:26:30|179811.6|179721.6|179810.3|179720.3|179811.6|179721.6|179810.3|179720.3|2
1726129600000|2024-09-12 08:26:40|179810.2|179720.2|179811.1|179721.1|179816.1|179726.1|179810.1|179720.1|8
1726129610000|2024-09-12 08:26:50|179810.1|179720.1|179812.4|179722.4|179813.5|179723.5|179809.6|179719.6|10
1726129620000|2024-09-12 08:27:00|179815.8|179725.8|179813.2|179723.2|179815.8|179725.8|179812.2|179722.2|11
1726129630000|2024-09-12 08:27:10|179813.1|179723.1|179812.1|179722.1|179813.7|179723.7|179812.1|179722.1|8
1726129640000|2024-09-12 08:27:20|179810.6|179720.6|179809.7|179719.7|179811.1|179721.1|179808.1|179718.1|13
1726129650000|2024-09-12 08:27:30|179812.4|179722.4|179810.3|179720.3|179812.4|179722.4|179810.3|179720.3|5
1726129660000|2024-09-12 08:27:40|179810|179720|179809.6|179719.6|179838.3|179748.3|179809.3|179719.3|19
1726129670000|2024-09-12 08:27:50|179811.2|179721.2|179808.8|179718.8|179814.2|179724.2|179808.7|179718.7|13
1726129680000|2024-09-12 08:28:00|179814.2|179724.2|179807.5|179717.5|179814.2|179724.2|179807.5|179717.5|10
1726129690000|2024-09-12 08:28:10|179807.6|179717.6|179807.5|179717.5|179808|179718|179807.5|179717.5|4
1726129700000|2024-09-12 08:28:20|179808.5|179718.5|179805.4|179715.4|179811.3|179721.3|179802.5|179712.5|10
1726129710000|2024-09-12 08:28:30|179803.5|179713.5|179803.4|179713.4|179803.5|179713.5|179803.4|179713.4|2
1726129720000|2024-09-12 08:28:40|179801.3|179711.3|179814.5|179724.5|179816.9|179726.9|179801.3|179711.3|7
1726129730000|2024-09-12 08:28:50|179812.8|179722.8|179802|179712|179832.4|179742.4|179802|179712|12
1726129740000|2024-09-12 08:29:00|179800.9|179710.9|179789|179699|179800.9|179710.9|179788.4|179698.4|9
1726129750000|2024-09-12 08:29:10|179774.5|179684.5|179772.7|179682.7|179774.5|179684.5|179772.7|179682.7|4
1726129760000|2024-09-12 08:29:20|179773.3|179683.3|179772.7|179682.7|179773.3|179683.3|179772.7|179682.7|4
1726129770000|2024-09-12 08:29:30|179772.6|179682.6|179772.6|179682.6|179772.6|179682.6|179772.6|179682.6|1
1726129780000|2024-09-12 08:29:40|179771.7|179681.7|179772.2|179682.2|179772.6|179682.6|179771.7|179681.7|4
1726129790000|2024-09-12 08:29:50|179768.3|179678.3|179765.9|179675.9|179768.3|179678.3|179763.2|179673.2|5
1726129800000|2024-09-12 08:30:00|179767.9|179677.9|179767.3|179677.3|179769.8|179679.8|179763.9|179673.9|8
1726129810000|2024-09-12 08:30:10|179766|179676|179766.6|179676.6|179767.2|179677.2|179764.5|179674.5|8
1726129820000|2024-09-12 08:30:20|179768|179678|179765.8|179675.8|179769.8|179679.8|179765.8|179675.8|8
1726129830000|2024-09-12 08:30:30|179766.7|179676.7|179766.7|179676.7|179769.9|179679.9|179765.8|179675.8|8
1726129840000|2024-09-12 08:30:40|179767.8|179677.8|179761.9|179671.9|179767.8|179677.8|179759.2|179669.2|4
1726129850000|2024-09-12 08:30:50|179765.4|179675.4|179762.1|179672.1|179765.4|179675.4|179762.1|179672.1|2
1726129860000|2024-09-12 08:31:00|179760.5|179670.5|179760.5|179670.5|179760.5|179670.5|179760.5|179670.5|1
1726129870000|2024-09-12 08:31:10|179759.8|179669.8|179758.8|179668.8|179759.8|179669.8|179758.8|179668.8|2
1726129880000|2024-09-12 08:31:20|179761.3|179671.3|179764.5|179674.5|179766.9|179676.9|179761.3|179671.3|3
1726129890000|2024-09-12 08:31:30|179765.7|179675.7|179765|179675|179770.3|179680.3|179765|179675|5
1726129900000|2024-09-12 08:31:40|179766.4|179676.4|179762.5|179672.5|179766.4|179676.4|179762.4|179672.4|4
1726129910000|2024-09-12 08:31:50|179762.6|179672.6|179762.4|179672.4|179762.6|179672.6|179762.4|179672.4|2
1726129920000|2024-09-12 08:32:00|179763|179673|179761.6|179671.6|179763|179673|179761.6|179671.6|2
1726129930000|2024-09-12 08:32:10|179760.5|179670.5|179763.1|179673.1|179765.3|179675.3|179759.9|179669.9|8
1726129940000|2024-09-12 08:32:20|179765.7|179675.7|179814.3|179724.3|179827.9|179737.9|179765.7|179675.7|23
1726129950000|2024-09-12 08:32:30|179812.4|179722.4|179819.1|179729.1|179819.1|179729.1|179810.7|179720.7|13
1726129960000|2024-09-12 08:32:40|179816.5|179726.5|179823.6|179733.6|179823.6|179733.6|179810.2|179720.2|11
1726129970000|2024-09-12 08:32:50|179825.1|179735.1|179817.5|179727.5|179825.1|179735.1|179816.2|179726.2|9
1726129980000|2024-09-12 08:33:00|179815.8|179725.8|179823.2|179733.2|179823.9|179733.9|179813.9|179723.9|12
1726129990000|2024-09-12 08:33:10|179821.4|179731.4|179829.8|179739.8|179829.8|179739.8|179820.1|179730.1|12
1726130000000|2024-09-12 08:33:20|179829|179739|179826.4|179736.4|179829.3|179739.3|179823.5|179733.5|11
1726130010000|2024-09-12 08:33:30|179826.5|179736.5|179825|179735|179828.2|179738.2|179823.3|179733.3|14
1726130020000|2024-09-12 08:33:40|179823.8|179733.8|179823.1|179733.1|179827.4|179737.4|179793.1|179703.1|17
1726130030000|2024-09-12 08:33:50|179822.7|179732.7|179822.8|179732.8|179825.7|179735.7|179822.1|179732.1|10
1726130040000|2024-09-12 08:34:00|179821.7|179731.7|179823.6|179733.6|179826.6|179736.6|179821.6|179731.6|6
1726130050000|2024-09-12 08:34:10|179822.8|179732.8|179823.9|179733.9|179824.1|179734.1|179822.8|179732.8|5
1726130060000|2024-09-12 08:34:20|179825.2|179735.2|179825.3|179735.3|179825.3|179735.3|179825.2|179735.2|2
1726130070000|2024-09-12 08:34:30|179824.8|179734.8|179823.4|179733.4|179824.8|179734.8|179821.8|179731.8|5
1726130080000|2024-09-12 08:34:40|179815.8|179725.8|179800.2|179710.2|179815.8|179725.8|179800.2|179710.2|7
1726130090000|2024-09-12 08:34:50|179798.3|179708.3|179796.6|179706.6|179798.3|179708.3|179796.6|179706.6|5
1726130100000|2024-09-12 08:35:00|179797.7|179707.7|179805.3|179715.3|179805.9|179715.9|179797.7|179707.7|7
1726130110000|2024-09-12 08:35:10|179804.9|179714.9|179804.5|179714.5|179804.9|179714.9|179804.5|179714.5|2
1726130120000|2024-09-12 08:35:20|179805.4|179715.4|179805.4|179715.4|179805.4|179715.4|179805.4|179715.4|1
1726130130000|2024-09-12 08:35:30|179804.6|179714.6|179804.6|179714.6|179804.6|179714.6|179804.5|179714.5|3
1726130140000|2024-09-12 08:35:40|179805.2|179715.2|179803.7|179713.7|179805.2|179715.2|179803.7|179713.7|5
1726130150000|2024-09-12 08:35:50|179802.4|179712.4|179806.2|179716.2|179807.7|179717.7|179788.9|179698.9|13
1726130160000|2024-09-12 08:36:00|179807.3|179717.3|179802.6|179712.6|179807.3|179717.3|179802.6|179712.6|6
1726130170000|2024-09-12 08:36:10|179803.6|179713.6|179803|179713|179806.2|179716.2|179802.4|179712.4|5
1726130180000|2024-09-12 08:36:20|179803.3|179713.3|179798.7|179708.7|179805.3|179715.3|179798.7|179708.7|8
1726130190000|2024-09-12 08:36:30|179800.7|179710.7|179799.6|179709.6|179800.7|179710.7|179798.7|179708.7|3
1726130200000|2024-09-12 08:36:40|179798.7|179708.7|179802.9|179712.9|179804|179714|179798.7|179708.7|8
1726130210000|2024-09-12 08:36:50|179801.1|179711.1|179801.2|179711.2|179801.2|179711.2|179801|179711|4
1726130220000|2024-09-12 08:37:00|179800.2|179710.2|179800.3|179710.3|179800.3|179710.3|179799|179709|4
1726130230000|2024-09-12 08:37:10|179800.5|179710.5|179805.3|179715.3|179805.3|179715.3|179800.4|179710.4|3
1726130240000|2024-09-12 08:37:20|179805.4|179715.4|179804.3|179714.3|179805.4|179715.4|179804.3|179714.3|2
1726130250000|2024-09-12 08:37:30|179802.9|179712.9|179793.5|179703.5|179802.9|179712.9|179793.5|179703.5|10
1726130260000|2024-09-12 08:37:40|179789.4|179699.4|179824.5|179734.5|179835.1|179745.1|179789.4|179699.4|15
1726130270000|2024-09-12 08:37:50|179824.6|179734.6|179824.8|179734.8|179824.8|179734.8|179823.5|179733.5|3
1726130280000|2024-09-12 08:38:00|179827.3|179737.3|179827.4|179737.4|179828.9|179738.9|179827.3|179737.3|6
1726130290000|2024-09-12 08:38:10|179827.5|179737.5|179822.8|179732.8|179827.5|179737.5|179822|179732|8
1726130300000|2024-09-12 08:38:20|179822.9|179732.9|179822.9|179732.9|179822.9|179732.9|179822.9|179732.9|1
1726130310000|2024-09-12 08:38:30|179822.7|179732.7|179828.9|179738.9|179832|179742|179822.7|179732.7|4
1726130320000|2024-09-12 08:38:40|179827.2|179737.2|179825.6|179735.6|179827.2|179737.2|179825.3|179735.3|7
1726130330000|2024-09-12 08:38:50|179825.5|179735.5|179824.4|179734.4|179826.6|179736.6|179824.4|179734.4|8
1726130340000|2024-09-12 08:39:00|179823.7|179733.7|179823.1|179733.1|179823.7|179733.7|179823.1|179733.1|3
1726130350000|2024-09-12 08:39:10|179821.8|179731.8|179823.5|179733.5|179824.7|179734.7|179821.8|179731.8|4
1726130360000|2024-09-12 08:39:20|179822.7|179732.7|179821.2|179731.2|179822.7|179732.7|179821.2|179731.2|3
1726130370000|2024-09-12 08:39:30|179819.1|179729.1|179820.9|179730.9|179820.9|179730.9|179819.1|179729.1|5
1726130380000|2024-09-12 08:39:40|179821.7|179731.7|179821.1|179731.1|179822.1|179732.1|179821.1|179731.1|4
1726130390000|2024-09-12 08:39:50|179826.5|179736.5|179824.7|179734.7|179826.5|179736.5|179824.4|179734.4|4
1726130400000|2024-09-12 08:40:00|179823.8|179733.8|179821.2|179731.2|179823.8|179733.8|179820.8|179730.8|6
1726130410000|2024-09-12 08:40:10|179821.1|179731.1|179823.7|179733.7|179823.7|179733.7|179821|179731|4
1726130420000|2024-09-12 08:40:20|179823.8|179733.8|179829.9|179739.9|179830.4|179740.4|179823|179733|7
1726130430000|2024-09-12 08:40:30|179828.7|179738.7|179828.9|179738.9|179828.9|179738.9|179824.5|179734.5|12
1726130440000|2024-09-12 08:40:40|179829|179739|179868.1|179778.1|179880.9|179790.9|179827.5|179737.5|20
1726130450000|2024-09-12 08:40:50|179866.8|179776.8|179879.4|179789.4|179882.8|179792.8|179866.8|179776.8|9
1726130460000|2024-09-12 08:41:00|179875.3|179785.3|179876.2|179786.2|179877.4|179787.4|179875.3|179785.3|5
1726130470000|2024-09-12 08:41:10|179876.3|179786.3|179880.3|179790.3|179880.3|179790.3|179876.3|179786.3|8
1726130480000|2024-09-12 08:41:20|179884.1|179794.1|179883.9|179793.9|179885.8|179795.8|179882.6|179792.6|10
1726130490000|2024-09-12 08:41:30|179883|179793|179884.4|179794.4|179887|179797|179883|179793|11
1726130500000|2024-09-12 08:41:40|179884.2|179794.2|179884.4|179794.4|179884.6|179794.6|179884.2|179794.2|4
1726130510000|2024-09-12 08:41:50|179884.1|179794.1|179887.8|179797.8|179888.3|179798.3|179884.1|179794.1|7
1726130520000|2024-09-12 08:42:00|179886.9|179796.9|179891|179801|179891|179801|179886.9|179796.9|8
1726130530000|2024-09-12 08:42:10|179891.1|179801.1|179890.9|179800.9|179892|179802|179889.7|179799.7|9
1726130540000|2024-09-12 08:42:20|179889.8|179799.8|179888.7|179798.7|179891.3|179801.3|179888.7|179798.7|8
1726130550000|2024-09-12 08:42:30|179889|179799|179888.2|179798.2|179889|179799|179888.2|179798.2|2
1726130560000|2024-09-12 08:42:40|179888.5|179798.5|179889.7|179799.7|179890.2|179800.2|179888.5|179798.5|5
1726130570000|2024-09-12 08:42:50|179890.1|179800.1|179898.6|179808.6|179924.7|179834.7|179890.1|179800.1|8
1726130580000|2024-09-12 08:43:00|179897.8|179807.8|179919.1|179829.1|179919.1|179829.1|179893.3|179803.3|24
1726130590000|2024-09-12 08:43:10|179917.3|179827.3|179915.6|179825.6|179917.3|179827.3|179915.2|179825.2|6
1726130600000|2024-09-12 08:43:20|179915.5|179825.5|179917.7|179827.7|179917.7|179827.7|179915.5|179825.5|7
1726130610000|2024-09-12 08:43:30|179920.1|179830.1|179928.1|179838.1|179929.1|179839.1|179915.6|179825.6|8
1726130620000|2024-09-12 08:43:40|179931.1|179841.1|179933.3|179843.3|179936.7|179846.7|179930.2|179840.2|6
1726130630000|2024-09-12 08:43:50|179940.1|179850.1|179932.6|179842.6|179940.1|179850.1|179929.8|179839.8|13
1726130640000|2024-09-12 08:44:00|179947.1|179857.1|179919|179829|179947.1|179857.1|179918|179828|13
1726130650000|2024-09-12 08:44:10|179896.5|179806.5|179886|179796|179896.5|179806.5|179886|179796|7
1726130660000|2024-09-12 08:44:20|179892.3|179802.3|179893.5|179803.5|179895|179805|179887.5|179797.5|20
1726130670000|2024-09-12 08:44:30|179892|179802|179883.5|179793.5|179894.6|179804.6|179881.5|179791.5|19
1726130680000|2024-09-12 08:44:40|179885.2|179795.2|179875.6|179785.6|179886.4|179796.4|179875.6|179785.6|14
1726130690000|2024-09-12 08:44:50|179878.7|179788.7|179878.3|179788.3|179882.7|179792.7|179877.7|179787.7|8
1726130700000|2024-09-12 08:45:00|179875.2|179785.2|179873.6|179783.6|179877.5|179787.5|179873.6|179783.6|6
1726130710000|2024-09-12 08:45:10|179874|179784|179873.6|179783.6|179874|179784|179873.3|179783.3|4
1726130720000|2024-09-12 08:45:20|179871|179781|179892.2|179802.2|179892.2|179802.2|179870|179780|9
1726130730000|2024-09-12 08:45:30|179891.7|179801.7|179893.2|179803.2|179893.2|179803.2|179889.4|179799.4|7
1726130740000|2024-09-12 08:45:40|179891.1|179801.1|179888.5|179798.5|179891.1|179801.1|179887.7|179797.7|5
1726130750000|2024-09-12 08:45:50|179888.7|179798.7|179895.4|179805.4|179895.4|179805.4|179888.7|179798.7|2
1726130760000|2024-09-12 08:46:00|179895.3|179805.3|179895.3|179805.3|179895.3|179805.3|179895.3|179805.3|1
1726130770000|2024-09-12 08:46:10|179895.4|179805.4|179894.3|179804.3|179898.5|179808.5|179894.1|179804.1|4
1726130780000|2024-09-12 08:46:20|179896.7|179806.7|179910.8|179820.8|179913.3|179823.3|179896.7|179806.7|8
1726130790000|2024-09-12 08:46:30|179910.7|179820.7|179912.8|179822.8|179913.2|179823.2|179910.7|179820.7|5
1726130800000|2024-09-12 08:46:40|179912.9|179822.9|179912.9|179822.9|179912.9|179822.9|179912.9|179822.9|1
1726130810000|2024-09-12 08:46:50|179911.9|179821.9|179913|179823|179915.1|179825.1|179909|179819|11
1726130820000|2024-09-12 08:47:00|179912.9|179822.9|179913|179823|179913|179823|179912.9|179822.9|2
1726130830000|2024-09-12 08:47:10|179917.3|179827.3|179916.1|179826.1|179917.4|179827.4|179915.6|179825.6|6
1726130840000|2024-09-12 08:47:20|179916.3|179826.3|179916.3|179826.3|179916.3|179826.3|179914.6|179824.6|4
1726130850000|2024-09-12 08:47:30|179915.3|179825.3|179916.5|179826.5|179916.5|179826.5|179914.6|179824.6|3
1726130860000|2024-09-12 08:47:40|179916.7|179826.7|179932.6|179842.6|179941.6|179851.6|179916.7|179826.7|7
1726130870000|2024-09-12 08:47:50|179934.4|179844.4|179951.1|179861.1|179951.1|179861.1|179934.4|179844.4|3
1726130880000|2024-09-12 08:48:00|179950.6|179860.6|179951.4|179861.4|179951.4|179861.4|179950.6|179860.6|2
1726130890000|2024-09-12 08:48:10|179951.6|179861.6|179951.3|179861.3|179951.6|179861.6|179951|179861|5
1726130900000|2024-09-12 08:48:20|179955.7|179865.7|179955.8|179865.8|179955.8|179865.8|179955.7|179865.7|2
1726130910000|2024-09-12 08:48:30|179956.1|179866.1|179992.6|179902.6|179992.6|179902.6|179956.1|179866.1|8
1726130920000|2024-09-12 08:48:40|179993.5|179903.5|179988|179898|179994.3|179904.3|179986.4|179896.4|7
1726130930000|2024-09-12 08:48:50|179987.6|179897.6|179985.1|179895.1|179987.6|179897.6|179985.1|179895.1|4
1726130940000|2024-09-12 08:49:00|179985|179895|179985.1|179895.1|179985.1|179895.1|179985|179895|2
1726130950000|2024-09-12 08:49:10|179985.2|179895.2|179990|179900|179994.8|179904.8|179981.5|179891.5|7
1726130960000|2024-09-12 08:49:20|179988.2|179898.2|179986.4|179896.4|179988.2|179898.2|179986.4|179896.4|3
1726130970000|2024-09-12 08:49:30|179985.5|179895.5|179976.8|179886.8|179985.5|179895.5|179976.8|179886.8|5
1726130980000|2024-09-12 08:49:40|179976.7|179886.7|179977|179887|179980.4|179890.4|179976.7|179886.7|5
1726130990000|2024-09-12 08:49:50|179976.4|179886.4|179984.8|179894.8|179986.9|179896.9|179975.6|179885.6|11
1726131000000|2024-09-12 08:50:00|179989.5|179899.5|179990.4|179900.4|179996|179906|179985.7|179895.7|10
1726131010000|2024-09-12 08:50:10|179989.6|179899.6|179984.5|179894.5|179989.6|179899.6|179977.1|179887.1|16
1726131020000|2024-09-12 08:50:20|179986.3|179896.3|179986.4|179896.4|179986.4|179896.4|179986.3|179896.3|2
1726131030000|2024-09-12 08:50:30|179986.5|179896.5|179978.3|179888.3|179986.5|179896.5|179978.3|179888.3|4
1726131040000|2024-09-12 08:50:40|179973.6|179883.6|179973.7|179883.7|179978|179888|179973.6|179883.6|5
1726131050000|2024-09-12 08:50:50|179974.2|179884.2|179982.4|179892.4|179985.4|179895.4|179974.2|179884.2|9
1726131060000|2024-09-12 08:51:00|179982|179892|179983.1|179893.1|179983.1|179893.1|179982|179892|3
1726131070000|2024-09-12 08:51:10|179983.3|179893.3|179983.6|179893.6|179983.6|179893.6|179982.6|179892.6|7
1726131080000|2024-09-12 08:51:20|179979.7|179889.7|179969.5|179879.5|179979.7|179889.7|179969.3|179879.3|9
1726131090000|2024-09-12 08:51:30|179972.5|179882.5|180014.5|179924.5|180028|179938|179968.8|179878.8|17
1726131100000|2024-09-12 08:51:40|180013.4|179923.4|179993.7|179903.7|180013.4|179923.4|179991.7|179901.7|14
1726131110000|2024-09-12 08:51:50|179994.9|179904.9|179990.7|179900.7|179994.9|179904.9|179990.7|179900.7|7
1726131120000|2024-09-12 08:52:00|179992.1|179902.1|179987|179897|180001.2|179911.2|179985.8|179895.8|12
1726131130000|2024-09-12 08:52:10|179986.7|179896.7|179985|179895|179986.7|179896.7|179984.4|179894.4|10
1726131140000|2024-09-12 08:52:20|179982.2|179892.2|179983.6|179893.6|179984.9|179894.9|179982.2|179892.2|5
1726131150000|2024-09-12 08:52:30|179983.2|179893.2|179969.9|179879.9|179983.2|179893.2|179969.9|179879.9|10
1726131160000|2024-09-12 08:52:40|179969.6|179879.6|179959|179869|179974.8|179884.8|179959|179869|21
1726131170000|2024-09-12 08:52:50|179979.1|179889.1|179972|179882|179979.1|179889.1|179968.1|179878.1|16
1726131180000|2024-09-12 08:53:00|179971.6|179881.6|179971.8|179881.8|179973.4|179883.4|179969.8|179879.8|8
1726131190000|2024-09-12 08:53:10|179972|179882|179970.3|179880.3|179973.7|179883.7|179966.6|179876.6|18
1726131200000|2024-09-12 08:53:20|179967|179877|179967.4|179877.4|179969.6|179879.6|179967|179877|11
1726131210000|2024-09-12 08:53:30|179968.5|179878.5|179968.4|179878.4|179968.6|179878.6|179967.4|179877.4|7
1726131220000|2024-09-12 08:53:40|179968.8|179878.8|179967.4|179877.4|179968.8|179878.8|179967.4|179877.4|5
1726131230000|2024-09-12 08:53:50|179967.2|179877.2|179968.1|179878.1|179968.1|179878.1|179967.2|179877.2|4
1726131240000|2024-09-12 08:54:00|179967.4|179877.4|179970.9|179880.9|179970.9|179880.9|179967.4|179877.4|5
1726131250000|2024-09-12 08:54:10|179970.3|179880.3|179974.5|179884.5|179974.5|179884.5|179970.3|179880.3|5
1726131260000|2024-09-12 08:54:20|179974.8|179884.8|179973|179883|179974.8|179884.8|179972.6|179882.6|10
1726131270000|2024-09-12 08:54:30|179964|179874|179964.7|179874.7|179964.8|179874.8|179960.7|179870.7|8
1726131280000|2024-09-12 08:54:40|179965.6|179875.6|179966.2|179876.2|179970|179880|179965.1|179875.1|9
1726131290000|2024-09-12 08:54:50|179967.6|179877.6|179963.6|179873.6|179967.6|179877.6|179962.2|179872.2|10
1726131300000|2024-09-12 08:55:00|179960.2|179870.2|179964.1|179874.1|179966.9|179876.9|179959.5|179869.5|6
1726131310000|2024-09-12 08:55:10|179964|179874|179963.9|179873.9|179964|179874|179963.9|179873.9|2
1726131320000|2024-09-12 08:55:20|179960.8|179870.8|179948.7|179858.7|179960.8|179870.8|179947.7|179857.7|17
1726131330000|2024-09-12 08:55:30|179950.6|179860.6|179934.5|179844.5|179952.7|179862.7|179934.2|179844.2|10
1726131340000|2024-09-12 08:55:40|179933.4|179843.4|179943.2|179853.2|179947.8|179857.8|179933.4|179843.4|7
1726131350000|2024-09-12 08:55:50|179943.1|179853.1|179943.1|179853.1|179943.1|179853.1|179943.1|179853.1|1
1726131360000|2024-09-12 08:56:00|179943.5|179853.5|179941.3|179851.3|179943.5|179853.5|179939|179849|8
1726131370000|2024-09-12 08:56:10|179951|179861|179949.1|179859.1|179951|179861|179949.1|179859.1|2
1726131390000|2024-09-12 08:56:30|179948|179858|179949.8|179859.8|179949.8|179859.8|179947.9|179857.9|3
1726131400000|2024-09-12 08:56:40|179947.9|179857.9|179948.4|179858.4|179948.4|179858.4|179947.2|179857.2|10
1726131410000|2024-09-12 08:56:50|179948.6|179858.6|179921|179831|179948.6|179858.6|179921|179831|11
1726131420000|2024-09-12 08:57:00|179920|179830|179915.6|179825.6|179921.4|179831.4|179915.6|179825.6|9
1726131430000|2024-09-12 08:57:10|179915.5|179825.5|179918.1|179828.1|179918.1|179828.1|179915.5|179825.5|5
1726131440000|2024-09-12 08:57:20|179919|179829|179919.1|179829.1|179919.1|179829.1|179917.7|179827.7|4
1726131450000|2024-09-12 08:57:30|179918.7|179828.7|179920.1|179830.1|179920.1|179830.1|179918.6|179828.6|3
1726131460000|2024-09-12 08:57:40|179920.2|179830.2|179916.4|179826.4|179920.3|179830.3|179916.4|179826.4|4
1726131470000|2024-09-12 08:57:50|179916|179826|179908.5|179818.5|179916.3|179826.3|179908.5|179818.5|8
1726131480000|2024-09-12 08:58:00|179907.3|179817.3|179912.3|179822.3|179918.4|179828.4|179907.3|179817.3|10
1726131490000|2024-09-12 08:58:10|179913.4|179823.4|179913.2|179823.2|179913.4|179823.4|179913.2|179823.2|3
1726131500000|2024-09-12 08:58:20|179912.9|179822.9|179913.2|179823.2|179913.2|179823.2|179912.8|179822.8|8
1726131510000|2024-09-12 08:58:30|179913|179823|179917.4|179827.4|179917.4|179827.4|179913|179823|7
1726131520000|2024-09-12 08:58:40|179917.5|179827.5|179917.5|179827.5|179917.5|179827.5|179917.4|179827.4|3
1726131530000|2024-09-12 08:58:50|179918.1|179828.1|179918.6|179828.6|179918.6|179828.6|179918.1|179828.1|3
1726131540000|2024-09-12 08:59:00|179918.2|179828.2|179923.5|179833.5|179923.5|179833.5|179918.2|179828.2|3
1726131550000|2024-09-12 08:59:10|179923.9|179833.9|179904.3|179814.3|179923.9|179833.9|179903.5|179813.5|9
1726131560000|2024-09-12 08:59:20|179903.1|179813.1|179904|179814|179904|179814|179901.3|179811.3|4
1726131570000|2024-09-12 08:59:30|179903.9|179813.9|179906.4|179816.4|179906.4|179816.4|179903.9|179813.9|4
1726131580000|2024-09-12 08:59:40|179905.4|179815.4|179904.3|179814.3|179905.4|179815.4|179902|179812|6
1726131590000|2024-09-12 08:59:50|179906.3|179816.3|179927.9|179837.9|179932.3|179842.3|179903.4|179813.4|16
1726131600000|2024-09-12 09:00:00|179926.3|179836.3|179932.6|179842.6|179933.3|179843.3|179915.3|179825.3|14
1726131610000|2024-09-12 09:00:10|179933.4|179843.4|179932.8|179842.8|179933.4|179843.4|179931.4|179841.4|6
1726131620000|2024-09-12 09:00:20|179932.2|179842.2|179920.1|179830.1|179932.9|179842.9|179919.1|179829.1|10
1726131630000|2024-09-12 09:00:30|179918.5|179828.5|179906.6|179816.6|179918.5|179828.5|179906.6|179816.6|10
1726131640000|2024-09-12 09:00:40|179906.3|179816.3|179905.3|179815.3|179906.3|179816.3|179904.8|179814.8|8
1726131650000|2024-09-12 09:00:50|179905.7|179815.7|179932.8|179842.8|179932.9|179842.9|179904.5|179814.5|5
1726131660000|2024-09-12 09:01:00|179931.9|179841.9|179927.4|179837.4|179931.9|179841.9|179927.4|179837.4|11
1726131670000|2024-09-12 09:01:10|179929.8|179839.8|179927.7|179837.7|179929.8|179839.8|179927.6|179837.6|5
1726131680000|2024-09-12 09:01:20|179926.4|179836.4|179919.5|179829.5|179928.5|179838.5|179919.5|179829.5|8
1726131690000|2024-09-12 09:01:30|179918.3|179828.3|179917.6|179827.6|179920.9|179830.9|179917.6|179827.6|14
1726131700000|2024-09-12 09:01:40|179920|179830|179922.7|179832.7|179924.4|179834.4|179912.9|179822.9|12
1726131710000|2024-09-12 09:01:50|179923.8|179833.8|179924.2|179834.2|179927.4|179837.4|179923.8|179833.8|5
1726131720000|2024-09-12 09:02:00|179924.1|179834.1|179923.7|179833.7|179926|179836|179923.7|179833.7|4
1726131730000|2024-09-12 09:02:10|179927.4|179837.4|179908.6|179818.6|179927.4|179837.4|179908.6|179818.6|8
1726131740000|2024-09-12 09:02:20|179900.2|179810.2|179906.1|179816.1|179917.4|179827.4|179900.2|179810.2|13
1726131750000|2024-09-12 09:02:30|179905.5|179815.5|179906.4|179816.4|179906.4|179816.4|179905.5|179815.5|3
1726131760000|2024-09-12 09:02:40|179906.3|179816.3|179905.4|179815.4|179906.3|179816.3|179905.4|179815.4|2
1726131770000|2024-09-12 09:02:50|179907.4|179817.4|179907.7|179817.7|179907.7|179817.7|179906.9|179816.9|3
1726131780000|2024-09-12 09:03:00|179907.5|179817.5|179907.5|179817.5|179908|179818|179907.5|179817.5|5
1726131790000|2024-09-12 09:03:10|179901.2|179811.2|179894.3|179804.3|179901.2|179811.2|179893.8|179803.8|6
1726131820000|2024-09-12 09:03:40|179897|179807|179915.1|179825.1|179918.1|179828.1|179896.2|179806.2|4
1726131830000|2024-09-12 09:03:50|179914.4|179824.4|179917.2|179827.2|179917.2|179827.2|179914.4|179824.4|7
1726131840000|2024-09-12 09:04:00|179916.4|179826.4|179914.6|179824.6|179916.4|179826.4|179914.6|179824.6|6
1726131850000|2024-09-12 09:04:10|179924.6|179834.6|179920.2|179830.2|179924.6|179834.6|179918.5|179828.5|17
1726131860000|2024-09-12 09:04:20|179920.6|179830.6|179935.6|179845.6|179950.2|179860.2|179920.6|179830.6|11
1726131870000|2024-09-12 09:04:30|179936.6|179846.6|179949.3|179859.3|179951.9|179861.9|179936.6|179846.6|7
1726131880000|2024-09-12 09:04:40|179946.5|179856.5|179949.2|179859.2|179954.8|179864.8|179946.5|179856.5|8
1726131890000|2024-09-12 09:04:50|179948.8|179858.8|179948.7|179858.7|179948.8|179858.8|179948.7|179858.7|2
1726131900000|2024-09-12 09:05:00|179932.2|179842.2|179920.8|179830.8|179934.8|179844.8|179920.8|179830.8|7
1726131910000|2024-09-12 09:05:10|179920.7|179830.7|179922.9|179832.9|179922.9|179832.9|179910.3|179820.3|13
1726131920000|2024-09-12 09:05:20|179920.9|179830.9|179918.9|179828.9|179920.9|179830.9|179918.9|179828.9|6
1726131930000|2024-09-12 09:05:30|179917|179827|179918|179828|179921.1|179831.1|179917|179827|8
1726131940000|2024-09-12 09:05:40|179918.3|179828.3|179917.5|179827.5|179918.5|179828.5|179917.5|179827.5|3
1726131950000|2024-09-12 09:05:50|179917.6|179827.6|179917.8|179827.8|179920.7|179830.7|179917.6|179827.6|3
1726131960000|2024-09-12 09:06:00|179918.6|179828.6|179913.5|179823.5|179919.9|179829.9|179912.8|179822.8|9
1726131970000|2024-09-12 09:06:10|179915.5|179825.5|179926.3|179836.3|179931.6|179841.6|179915.1|179825.1|10
1726131980000|2024-09-12 09:06:20|179925.4|179835.4|179928.6|179838.6|179932.9|179842.9|179922|179832|14
1726131990000|2024-09-12 09:06:30|179923.6|179833.6|179930.6|179840.6|179936.7|179846.7|179922.3|179832.3|7
1726132000000|2024-09-12 09:06:40|179929.4|179839.4|179928.5|179838.5|179929.4|179839.4|179928.5|179838.5|3
1726132010000|2024-09-12 09:06:50|179930|179840|179933.1|179843.1|179933.1|179843.1|179929.2|179839.2|4
1726132020000|2024-09-12 09:07:00|179933.2|179843.2|179932.2|179842.2|179947.9|179857.9|179922.7|179832.7|11
1726132030000|2024-09-12 09:07:10|179932.8|179842.8|179928.8|179838.8|179933|179843|179928.3|179838.3|10
1726132040000|2024-09-12 09:07:20|179928.3|179838.3|179934|179844|179943.9|179853.9|179924.8|179834.8|10
1726132050000|2024-09-12 09:07:30|179939.3|179849.3|179939.3|179849.3|179939.3|179849.3|179939.3|179849.3|1
1726132060000|2024-09-12 09:07:40|179933.6|179843.6|179935|179845|179935|179845|179933.6|179843.6|3
1726132070000|2024-09-12 09:07:50|179935.4|179845.4|179938.6|179848.6|179938.6|179848.6|179935.4|179845.4|3
1726132080000|2024-09-12 09:08:00|179938.7|179848.7|179938.7|179848.7|179938.7|179848.7|179938.7|179848.7|1
1726132090000|2024-09-12 09:08:10|179942.2|179852.2|179942.8|179852.8|179942.8|179852.8|179942.2|179852.2|3
1726132100000|2024-09-12 09:08:20|179942.7|179852.7|179931.2|179841.2|179942.7|179852.7|179931.2|179841.2|2
1726132110000|2024-09-12 09:08:30|179931|179841|179930.3|179840.3|179933.5|179843.5|179930.3|179840.3|4
1726132120000|2024-09-12 09:08:40|179934.3|179844.3|179922.7|179832.7|179934.3|179844.3|179922.7|179832.7|4
1726132130000|2024-09-12 09:08:50|179923|179833|179919.2|179829.2|179923.6|179833.6|179915.2|179825.2|5
1726132140000|2024-09-12 09:09:00|179913.3|179823.3|179912.6|179822.6|179942.2|179852.2|179901|179811|11
1726132150000|2024-09-12 09:09:10|179909.8|179819.8|179888.5|179798.5|179910.9|179820.9|179888.5|179798.5|14
1726132160000|2024-09-12 09:09:20|179885.7|179795.7|179879|179789|179885.7|179795.7|179879|179789|6
1726132170000|2024-09-12 09:09:30|179878.7|179788.7|179896.2|179806.2|179898.9|179808.9|179870.2|179780.2|9
1726132180000|2024-09-12 09:09:40|179895.4|179805.4|179887.6|179797.6|179895.5|179805.5|179887.6|179797.6|7
1726132190000|2024-09-12 09:09:50|179888.5|179798.5|179891.1|179801.1|179892.5|179802.5|179888.5|179798.5|7
1726132200000|2024-09-12 09:10:00|179890.8|179800.8|179887.6|179797.6|179890.8|179800.8|179883.5|179793.5|6
1726132210000|2024-09-12 09:10:10|179885.7|179795.7|179866.4|179776.4|179885.7|179795.7|179864.9|179774.9|14
1726132220000|2024-09-12 09:10:20|179867.9|179777.9|179851.3|179761.3|179867.9|179777.9|179851.3|179761.3|12
1726132230000|2024-09-12 09:10:30|179850.9|179760.9|179850.9|179760.9|179851.5|179761.5|179850.9|179760.9|3
1726132240000|2024-09-12 09:10:40|179851.1|179761.1|179842.3|179752.3|179857.2|179767.2|179837|179747|9
1726132250000|2024-09-12 09:10:50|179841.9|179751.9|179833.5|179743.5|179841.9|179751.9|179833.5|179743.5|10
1726132260000|2024-09-12 09:11:00|179833.8|179743.8|179838.2|179748.2|179838.2|179748.2|179833.8|179743.8|2
1726132270000|2024-09-12 09:11:10|179841.4|179751.4|179841.9|179751.9|179844.4|179754.4|179835.8|179745.8|6
1726132280000|2024-09-12 09:11:20|179846.3|179756.3|179840.6|179750.6|179848.4|179758.4|179840.5|179750.5|9
1726132290000|2024-09-12 09:11:30|179837.3|179747.3|179834.1|179744.1|179837.3|179747.3|179833.7|179743.7|11
1726132300000|2024-09-12 09:11:40|179831|179741|179834.3|179744.3|179846.1|179756.1|179826.2|179736.2|14
1726132310000|2024-09-12 09:11:50|179833.5|179743.5|179828.2|179738.2|179847|179757|179824.3|179734.3|22
1726132320000|2024-09-12 09:12:00|179827.6|179737.6|179812.7|179722.7|179832.9|179742.9|179811.3|179721.3|24
1726132330000|2024-09-12 09:12:10|179815.1|179725.1|179817.8|179727.8|179817.8|179727.8|179814.6|179724.6|5
1726132340000|2024-09-12 09:12:20|179819.1|179729.1|179823.5|179733.5|179823.5|179733.5|179817.9|179727.9|7
1726132350000|2024-09-12 09:12:30|179821.9|179731.9|179813.6|179723.6|179822.9|179732.9|179813.6|179723.6|10
1726132360000|2024-09-12 09:12:40|179813.3|179723.3|179815.3|179725.3|179815.8|179725.8|179813.3|179723.3|6
1726132370000|2024-09-12 09:12:50|179814.1|179724.1|179819.8|179729.8|179823.3|179733.3|179814.1|179724.1|12
1726132380000|2024-09-12 09:13:00|179820.4|179730.4|179816.7|179726.7|179820.4|179730.4|179814.4|179724.4|9
1726132390000|2024-09-12 09:13:10|179816.9|179726.9|179815.1|179725.1|179816.9|179726.9|179812.9|179722.9|9
1726132400000|2024-09-12 09:13:20|179817|179727|179818.9|179728.9|179820.5|179730.5|179817|179727|7
1726132420000|2024-09-12 09:13:40|179818.8|179728.8|179819.7|179729.7|179819.7|179729.7|179818.8|179728.8|3
1726132430000|2024-09-12 09:13:50|179820.6|179730.6|179813.9|179723.9|179821|179731|179810.1|179720.1|18
1726132440000|2024-09-12 09:14:00|179817.1|179727.1|179820.7|179730.7|179827.2|179737.2|179810.2|179720.2|31
1726132450000|2024-09-12 09:14:10|179814.9|179724.9|179806.4|179716.4|179814.9|179724.9|179806.3|179716.3|11
1726132460000|2024-09-12 09:14:20|179807.2|179717.2|179792.1|179702.1|179807.2|179717.2|179789.6|179699.6|9
1726132470000|2024-09-12 09:14:30|179790.7|179700.7|179792.1|179702.1|179792.1|179702.1|179790.7|179700.7|3
1726132480000|2024-09-12 09:14:40|179789.1|179699.1|179793.5|179703.5|179793.5|179703.5|179789.1|179699.1|2
1726132490000|2024-09-12 09:14:50|179783.4|179693.4|179829.4|179739.4|179835.5|179745.5|179782|179692|8
1726132500000|2024-09-12 09:15:00|179831.6|179741.6|179811.1|179721.1|179838.1|179748.1|179801.2|179711.2|17
1726132510000|2024-09-12 09:15:10|179800.2|179710.2|179808.2|179718.2|179814.2|179724.2|179800.2|179710.2|16
1726132520000|2024-09-12 09:15:20|179806.6|179716.6|179805.2|179715.2|179809.3|179719.3|179805.2|179715.2|3
1726132530000|2024-09-12 09:15:30|179807.8|179717.8|179810.8|179720.8|179810.8|179720.8|179807.8|179717.8|2
1726132540000|2024-09-12 09:15:40|179806|179716|179804.1|179714.1|179807.3|179717.3|179802.4|179712.4|11
1726132550000|2024-09-12 09:15:50|179801.3|179711.3|179800.6|179710.6|179801.3|179711.3|179800.6|179710.6|2
1726132560000|2024-09-12 09:16:00|179800.2|179710.2|179799.4|179709.4|179800.2|179710.2|179796.2|179706.2|7
1726132570000|2024-09-12 09:16:10|179796.8|179706.8|179799.8|179709.8|179800.5|179710.5|179796.5|179706.5|7
1726132580000|2024-09-12 09:16:20|179803.6|179713.6|179795.6|179705.6|179803.6|179713.6|179793.2|179703.2|11
1726132590000|2024-09-12 09:16:30|179797|179707|179796.1|179706.1|179797|179707|179794.7|179704.7|5
1726132600000|2024-09-12 09:16:40|179793.9|179703.9|179792|179702|179793.9|179703.9|179791.6|179701.6|6
1726132610000|2024-09-12 09:16:50|179793.2|179703.2|179796.7|179706.7|179797.4|179707.4|179793.2|179703.2|8
1726132620000|2024-09-12 09:17:00|179799.2|179709.2|179798.6|179708.6|179802|179712|179798.6|179708.6|9
1726132630000|2024-09-12 09:17:10|179798.5|179708.5|179787.1|179697.1|179798.5|179708.5|179787.1|179697.1|10
1726132640000|2024-09-12 09:17:20|179785.5|179695.5|179786.4|179696.4|179786.4|179696.4|179783.6|179693.6|7
1726132650000|2024-09-12 09:17:30|179789.2|179699.2|179789.5|179699.5|179792.5|179702.5|179783.5|179693.5|10
1726132660000|2024-09-12 09:17:40|179790.8|179700.8|179790.1|179700.1|179792.8|179702.8|179789.6|179699.6|5
1726132670000|2024-09-12 09:17:50|179790.2|179700.2|179789.9|179699.9|179790.2|179700.2|179789.9|179699.9|4
1726132680000|2024-09-12 09:18:00|179789.7|179699.7|179789.6|179699.6|179789.7|179699.7|179789.6|179699.6|2
1726132690000|2024-09-12 09:18:10|179792.6|179702.6|179798.4|179708.4|179798.4|179708.4|179792.4|179702.4|4
1726132700000|2024-09-12 09:18:20|179801.6|179711.6|179795.9|179705.9|179802.6|179712.6|179795.9|179705.9|3
1726132710000|2024-09-12 09:18:30|179790.8|179700.8|179790.4|179700.4|179790.8|179700.8|179790.4|179700.4|4
1726132720000|2024-09-12 09:18:40|179790.5|179700.5|179790.8|179700.8|179790.8|179700.8|179788.5|179698.5|3
1726132730000|2024-09-12 09:18:50|179792.5|179702.5|179852.2|179762.2|179861.9|179771.9|179792.5|179702.5|22
1726132740000|2024-09-12 09:19:00|179851.2|179761.2|179851.2|179761.2|179854.3|179764.3|179850.5|179760.5|14
1726132750000|2024-09-12 09:19:10|179850.2|179760.2|179848.8|179758.8|179850.2|179760.2|179848.8|179758.8|2
1726132760000|2024-09-12 09:19:20|179851.5|179761.5|179852.9|179762.9|179852.9|179762.9|179843.9|179753.9|15
1726132780000|2024-09-12 09:19:40|179849.4|179759.4|179852.8|179762.8|179852.8|179762.8|179849.4|179759.4|2
1726132790000|2024-09-12 09:19:50|179848.4|179758.4|179853.2|179763.2|179855.3|179765.3|179848.4|179758.4|6
1726132800000|2024-09-12 09:20:00|179850|179760|179853.3|179763.3|179854|179764|179850|179760|5
1726132810000|2024-09-12 09:20:10|179855.4|179765.4|179853.4|179763.4|179860.8|179770.8|179853.4|179763.4|7
1726132820000|2024-09-12 09:20:20|179853|179763|179853.4|179763.4|179853.4|179763.4|179847.3|179757.3|7
1726132830000|2024-09-12 09:20:30|179853.2|179763.2|179849.1|179759.1|179853.5|179763.5|179848.1|179758.1|7
1726132840000|2024-09-12 09:20:40|179849.8|179759.8|179841.9|179751.9|179853.2|179763.2|179841.9|179751.9|15
1726132850000|2024-09-12 09:20:50|179840.8|179750.8|179829.4|179739.4|179845.1|179755.1|179829.4|179739.4|12
1726132860000|2024-09-12 09:21:00|179829.3|179739.3|179829.3|179739.3|179829.3|179739.3|179829.3|179739.3|1
1726132870000|2024-09-12 09:21:10|179828.9|179738.9|179828.8|179738.8|179828.9|179738.9|179828.8|179738.8|4
1726132880000|2024-09-12 09:21:20|179823.9|179733.9|179827|179737|179828.1|179738.1|179823.9|179733.9|5
1726132890000|2024-09-12 09:21:30|179830.5|179740.5|179845.4|179755.4|179849|179759|179827.7|179737.7|12
1726132900000|2024-09-12 09:21:40|179845.2|179755.2|179848.3|179758.3|179848.3|179758.3|179835.9|179745.9|7
1726132910000|2024-09-12 09:21:50|179847.6|179757.6|179842.4|179752.4|179847.6|179757.6|179837|179747|11
1726132920000|2024-09-12 09:22:00|179834.4|179744.4|179840.1|179750.1|179843.3|179753.3|179834.4|179744.4|12
1726132930000|2024-09-12 09:22:10|179838.5|179748.5|179904.3|179814.3|179911.4|179821.4|179832.1|179742.1|21
1726132940000|2024-09-12 09:22:20|179903.2|179813.2|179906.3|179816.3|179909|179819|179903.2|179813.2|4
1726132950000|2024-09-12 09:22:30|179906.4|179816.4|179908|179818|179908|179818|179902.9|179812.9|8
1726132960000|2024-09-12 09:22:40|179908.2|179818.2|179900.7|179810.7|179908.4|179818.4|179900.4|179810.4|10
1726132970000|2024-09-12 09:22:50|179900.8|179810.8|179920.6|179830.6|179926.1|179836.1|179900.8|179810.8|10
1726132980000|2024-09-12 09:23:00|179920.2|179830.2|179921.4|179831.4|179923.8|179833.8|179920.2|179830.2|5
1726132990000|2024-09-12 09:23:10|179921.1|179831.1|179941|179851|179941|179851|179910.2|179820.2|13
1726133000000|2024-09-12 09:23:20|179942.3|179852.3|179941.1|179851.1|179943.3|179853.3|179941.1|179851.1|7
1726133020000|2024-09-12 09:23:40|179940.6|179850.6|179953.9|179863.9|179955.1|179865.1|179939.3|179849.3|6
1726133030000|2024-09-12 09:23:50|179954.3|179864.3|179951.1|179861.1|179954.5|179864.5|179950.5|179860.5|6
1726133040000|2024-09-12 09:24:00|179951.4|179861.4|179941.5|179851.5|179951.4|179861.4|179941.5|179851.5|3
1726133050000|2024-09-12 09:24:10|179942.1|179852.1|179944.8|179854.8|179958|179868|179942.1|179852.1|23
1726133060000|2024-09-12 09:24:20|179945.6|179855.6|179942|179852|179946.4|179856.4|179942|179852|12
1726133070000|2024-09-12 09:24:30|179940.8|179850.8|179938.6|179848.6|179940.8|179850.8|179938.6|179848.6|7
1726133080000|2024-09-12 09:24:40|179939|179849|179939.7|179849.7|179939.7|179849.7|179939|179849|2
1726133090000|2024-09-12 09:24:50|179940|179850|179939.6|179849.6|179940|179850|179939.6|179849.6|3
1726133100000|2024-09-12 09:25:00|179940.9|179850.9|179943.9|179853.9|179946.2|179856.2|179940.9|179850.9|10
1726133110000|2024-09-12 09:25:10|179944.3|179854.3|179949.1|179859.1|179952.7|179862.7|179942.9|179852.9|12
1726133120000|2024-09-12 09:25:20|179949.8|179859.8|179972.8|179882.8|179977.8|179887.8|179949.8|179859.8|17
1726133130000|2024-09-12 09:25:30|179971.5|179881.5|179971.8|179881.8|179972.1|179882.1|179970.7|179880.7|5
1726133140000|2024-09-12 09:25:40|179973|179883|179960.8|179870.8|179973|179883|179960.8|179870.8|9
1726133150000|2024-09-12 09:25:50|179961.4|179871.4|179963.4|179873.4|179967.5|179877.5|179957.6|179867.6|19
1726133160000|2024-09-12 09:26:00|179963.1|179873.1|179968.6|179878.6|179970.6|179880.6|179962.3|179872.3|13
1726133170000|2024-09-12 09:26:10|179967.8|179877.8|179973.2|179883.2|179973.8|179883.8|179962.5|179872.5|13
1726133180000|2024-09-12 09:26:20|179972.6|179882.6|179972.4|179882.4|179972.6|179882.6|179972.1|179882.1|5
1726133190000|2024-09-12 09:26:30|179961.3|179871.3|179959.9|179869.9|179962.8|179872.8|179958.7|179868.7|13
1726133200000|2024-09-12 09:26:40|179960.1|179870.1|179959.3|179869.3|179960.3|179870.3|179958.8|179868.8|6
1726133210000|2024-09-12 09:26:50|179959.2|179869.2|179958.6|179868.6|179959.2|179869.2|179958.6|179868.6|3
1726133220000|2024-09-12 09:27:00|179958.1|179868.1|179969.7|179879.7|179969.7|179879.7|179958.1|179868.1|3
1726133230000|2024-09-12 09:27:10|179969.8|179879.8|179969.6|179879.6|179969.9|179879.9|179969.6|179879.6|6
1726133240000|2024-09-12 09:27:20|179969.8|179879.8|179970|179880|179970.1|179880.1|179969.8|179879.8|4
1726133250000|2024-09-12 09:27:30|179970.6|179880.6|179972.1|179882.1|179975|179885|179970.6|179880.6|5
1726133260000|2024-09-12 09:27:40|179970.3|179880.3|179962.6|179872.6|179970.3|179880.3|179961|179871|8
1726133270000|2024-09-12 09:27:50|179962.4|179872.4|179960.4|179870.4|179962.6|179872.6|179960.4|179870.4|9
1726133280000|2024-09-12 09:28:00|179961.8|179871.8|179958.4|179868.4|179961.8|179871.8|179957.9|179867.9|12
1726133290000|2024-09-12 09:28:10|179967.8|179877.8|179968.2|179878.2|179987.3|179897.3|179967.3|179877.3|8
1726133300000|2024-09-12 09:28:20|179977.5|179887.5|180002.5|179872.5|180007.7|179887.5|179977.5|179863.3|12
1726133310000|2024-09-12 09:28:30|179993.2|179863.2|180013.5|179883.5|180020.5|179890.5|179987.3|179857.3|12
1726133320000|2024-09-12 09:28:40|180013.4|179883.4|180012.8|179882.8|180013.5|179883.5|180011.6|179881.6|9
1726133330000|2024-09-12 09:28:50|180012.4|179882.4|180012.8|179882.8|180012.9|179882.9|180012.4|179882.4|4
1726133340000|2024-09-12 09:29:00|180013.6|179883.6|180018.6|179888.6|180018.6|179888.6|180013.2|179883.2|5
1726133350000|2024-09-12 09:29:10|180007.8|179917.8|179998.6|179908.6|180008|179918|179998.5|179908.5|8
1726133360000|2024-09-12 09:29:20|179997.6|179907.6|179997.4|179907.4|179997.8|179907.8|179997.2|179907.2|4
1726133370000|2024-09-12 09:29:30|180013.2|179883.2|180012.4|179882.4|180013.2|179883.2|180012.3|179882.3|5
1726133380000|2024-09-12 09:29:40|180013.1|179883.1|180014|179884|180014.2|179884.2|180013.1|179883.1|5
1726133390000|2024-09-12 09:29:50|180014.2|179884.2|180013.2|179883.2|180014.3|179884.3|180013.2|179883.2|5
1726133400000|2024-09-12 09:30:00|180013.9|179883.9|180013.7|179883.7|180013.9|179883.9|180013.7|179883.7|2
1726133410000|2024-09-12 09:30:10|180007.3|179917.3|180012|179922|180012.6|179922.6|180004.7|179914.7|9
1726133420000|2024-09-12 09:30:20|180012.6|179922.6|180001.2|179911.2|180012.6|179922.6|180001.2|179911.2|6
1726133430000|2024-09-12 09:30:30|180011.3|179921.3|180013.8|179883.8|180014.7|179921.4|179995.6|179883.6|10
1726133440000|2024-09-12 09:30:40|180014|179884|179995.4|179865.4|180014.9|179884.9|179993.7|179863.7|11
1726133450000|2024-09-12 09:30:50|179995.6|179865.6|180007.6|179877.6|180007.6|179877.6|179995.6|179865.6|8
1726133460000|2024-09-12 09:31:00|180007.5|179877.5|180004|179874|180007.6|179877.6|180003.4|179873.4|10
1726133470000|2024-09-12 09:31:10|180004.2|179874.2|179988.3|179898.3|180004.2|179898.3|179986.5|179874.2|5
1726133480000|2024-09-12 09:31:20|179988.5|179898.5|179990.6|179900.6|179991.6|179901.6|179986.5|179896.5|8
1726133490000|2024-09-12 09:31:30|179989.1|179899.1|180004.3|179874.3|180007.1|179899.1|179985.5|179874.3|12
1726133500000|2024-09-12 09:31:40|180004.2|179874.2|180002|179872|180004.5|179874.5|180001.8|179871.8|9
1726133510000|2024-09-12 09:31:50|180001.9|179871.9|179995.5|179865.5|180002.1|179872.1|179995|179865|12
1726133520000|2024-09-12 09:32:00|179995.6|179865.6|179995.9|179865.9|179996.8|179866.8|179995.6|179865.6|6
1726133530000|2024-09-12 09:32:10|179996.9|179866.9|179995.5|179865.5|179997.4|179867.4|179995|179865|8
1726133540000|2024-09-12 09:32:20|179995.3|179865.3|179967.5|179877.5|179995.3|179878.1|179964.8|179856.3|16
1726133550000|2024-09-12 09:32:30|179967.3|179877.3|179969.2|179879.2|179969.2|179879.2|179966.8|179876.8|9
1726133560000|2024-09-12 09:32:40|179968.9|179878.9|179968.5|179878.5|179969.2|179879.2|179964.3|179874.3|8
1726133570000|2024-09-12 09:32:50|179967.6|179877.6|179966.3|179876.3|179967.6|179877.6|179965.5|179875.5|10
1726133580000|2024-09-12 09:33:00|179967.3|179877.3|179968.3|179878.3|179969.3|179879.3|179967.2|179877.2|10
1726133590000|2024-09-12 09:33:10|179969.3|179879.3|180004.7|179874.7|180010|179892.7|179969.3|179871.3|17
1726133600000|2024-09-12 09:33:20|180003.8|179873.8|180003.9|179873.9|180006.8|179876.8|180003|179873|11
1726133610000|2024-09-12 09:33:30|180006.5|179876.5|180011.9|179881.9|180012.2|179882.2|180006.1|179876.1|11
1726133620000|2024-09-12 09:33:40|180012.4|179882.4|180017.2|179887.2|180017.2|179887.2|180012.4|179882.4|10
1726133630000|2024-09-12 09:33:50|180017.4|179887.4|180009.6|179879.6|180017.6|179887.6|180003.8|179873.8|8
1726133640000|2024-09-12 09:34:00|180009.7|179879.7|180002.3|179872.3|180009.7|179879.7|180002.3|179872.3|6
1726133650000|2024-09-12 09:34:10|180001.6|179871.6|180002.8|179872.8|180004.9|179874.9|180001.6|179871.6|6
1726133660000|2024-09-12 09:34:20|180002.9|179872.9|180002.4|179872.4|180003.6|179873.6|180002.4|179872.4|8
1726133670000|2024-09-12 09:34:30|180004.8|179874.8|180031.2|179901.2|180031.2|179901.2|180003.1|179873.1|13
1726133680000|2024-09-12 09:34:40|180031.6|179901.6|180030.7|179900.7|180032|179902|180015.9|179885.9|12
1726133690000|2024-09-12 09:34:50|180026|179896|180013.5|179883.5|180026|179896|180013.5|179883.5|17
1726133700000|2024-09-12 09:35:00|180013.9|179883.9|180012.7|179882.7|180015.3|179885.3|180011.7|179881.7|14
1726133710000|2024-09-12 09:35:10|180012.3|179882.3|180007.1|179877.1|180012.3|179882.3|180007|179877|6
1726133720000|2024-09-12 09:35:20|180001.7|179911.7|180008.7|179878.7|180009.9|179911.7|180001.7|179874.8|11
1726133730000|2024-09-12 09:35:30|180008.6|179878.6|180009.9|179879.9|180010|179880|180008.6|179878.6|4
1726133740000|2024-09-12 09:35:40|180010|179880|180008.5|179878.5|180010|179880|180008.3|179878.3|8
1726133750000|2024-09-12 09:35:50|180013.4|179883.4|180014.4|179884.4|180014.5|179884.5|180013|179883|7
1726133760000|2024-09-12 09:36:00|180021.4|179891.4|180021|179891|180021.4|179891.4|180020.7|179890.7|6
1726133770000|2024-09-12 09:36:10|180021.1|179891.1|180020.1|179890.1|180021.3|179891.3|180019.8|179889.8|8
1726133780000|2024-09-12 09:36:20|180019.9|179889.9|180022.2|179892.2|180022.8|179892.8|180019.9|179889.9|12
1726133790000|2024-09-12 09:36:30|180000.4|179910.4|180012.8|179922.8|180012.8|179922.8|180000.4|179910.4|7
1726133800000|2024-09-12 09:36:40|180012.3|179922.3|179987.6|179897.6|180012.8|179922.8|179976.3|179886.3|10
1726133810000|2024-09-12 09:36:50|179985.9|179895.9|179978.4|179888.4|179991.8|179901.8|179978.4|179888.4|5
1726133820000|2024-09-12 09:37:00|179978.5|179888.5|179978.8|179888.8|179978.8|179888.8|179978.5|179888.5|4
1726133830000|2024-09-12 09:37:10|179978.6|179888.6|179977.7|179887.7|179978.6|179888.6|179977.7|179887.7|3
1726133840000|2024-09-12 09:37:20|179977|179887|179997.6|179907.6|179997.6|179907.6|179976|179886|8
1726133850000|2024-09-12 09:37:30|179997.5|179907.5|179986.2|179896.2|179997.5|179907.5|179986.2|179896.2|2
1726133860000|2024-09-12 09:37:40|179988|179898|179986.8|179896.8|179995.4|179905.4|179986.8|179896.8|7
1726133870000|2024-09-12 09:37:50|179994.4|179904.4|180021|179891|180022.2|179904.4|179993.7|179884.7|15
1726133880000|2024-09-12 09:38:00|180021.2|179891.2|180021.3|179891.3|180021.5|179891.5|180020.5|179890.5|5
1726133900000|2024-09-12 09:38:20|180011.6|179921.6|180009.2|179919.2|180011.6|179921.6|180009|179919|5
1726133910000|2024-09-12 09:38:30|180007.7|179917.7|180024.6|179894.6|180031.7|179921.4|180007.7|179883.4|8
1726133920000|2024-09-12 09:38:40|180024.2|179894.2|180022.1|179892.1|180024.2|179894.2|180019.3|179889.3|14
1726133930000|2024-09-12 09:38:50|180021.2|179891.2|180033.4|179903.4|180034|179904|180020.8|179890.8|11
1726133940000|2024-09-12 09:39:00|180033.8|179903.8|180032.4|179902.4|180033.8|179903.8|180032.4|179902.4|2
1726133950000|2024-09-12 09:39:10|180032.6|179902.6|180035.1|179905.1|180039.5|179909.5|180032.6|179902.6|11
1726133960000|2024-09-12 09:39:20|180035.2|179905.2|180036.1|179906.1|180036.1|179906.1|180032.7|179902.7|6
1726133970000|2024-09-12 09:39:30|180036.8|179906.8|180033.1|179903.1|180036.8|179906.8|180033.1|179903.1|8
1726133980000|2024-09-12 09:39:40|180034|179904|180036.4|179906.4|180037.5|179928.4|180015.1|179901.9|12
1726133990000|2024-09-12 09:39:50|180036.5|179906.5|180036.4|179906.4|180036.5|179906.5|180036.4|179906.4|2
1726134000000|2024-09-12 09:40:00|180036.3|179906.3|180032.9|179902.9|180036.3|179906.3|180030.4|179900.4|4
1726134010000|2024-09-12 09:40:10|180002.3|179912.3|180002.7|179912.7|180005.4|179915.4|180002.3|179912.3|13
1726134020000|2024-09-12 09:40:20|180002.2|179912.2|180001.8|179911.8|180004.8|179914.8|180001.8|179911.8|15
1726134030000|2024-09-12 09:40:30|180004.6|179914.6|180010.5|179920.5|180011.4|179921.4|180001.8|179911.8|7
1726134040000|2024-09-12 09:40:40|180016.6|179926.6|180012.4|179922.4|180017|179927|180009.7|179919.7|7
1726134050000|2024-09-12 09:40:50|180017.9|179927.9|180017.2|179927.2|180017.9|179927.9|180012.4|179922.4|5
1726134060000|2024-09-12 09:41:00|180012.3|179922.3|180012.4|179922.4|180016.7|179926.7|180011.6|179921.6|9
1726134070000|2024-09-12 09:41:10|180012.6|179922.6|180012.3|179922.3|180012.6|179922.6|180012.2|179922.2|4
1726134080000|2024-09-12 09:41:20|180013.4|179923.4|180013.3|179923.3|180014.4|179924.4|180011.2|179921.2|10
1726134090000|2024-09-12 09:41:30|180011.9|179921.9|180017.6|179927.6|180021.2|179931.2|180011.9|179921.9|5
1726134100000|2024-09-12 09:41:40|180022.4|179932.4|180017.9|179927.9|180022.4|179932.4|180017.6|179927.6|3
1726134110000|2024-09-12 09:41:50|180018.7|179928.7|180015.3|179925.3|180018.7|179928.7|180014.8|179924.8|5
1726134120000|2024-09-12 09:42:00|180014.5|179924.5|180015.2|179925.2|180015.4|179925.4|180014.4|179924.4|6
1726134130000|2024-09-12 09:42:10|180016.4|179926.4|180015.5|179925.5|180016.4|179926.4|180015.3|179925.3|7
1726134140000|2024-09-12 09:42:20|180015.4|179925.4|180023.7|179933.7|180023.7|179933.7|180015.4|179925.4|5
1726134150000|2024-09-12 09:42:30|180023.9|179933.9|180019.6|179929.6|180023.9|179933.9|180019.6|179929.6|4
1726134160000|2024-09-12 09:42:40|180025.1|179935.1|180025.1|179935.1|180025.1|179935.1|180025.1|179935.1|1
1726134170000|2024-09-12 09:42:50|180014.9|179924.9|180011.3|179921.3|180014.9|179924.9|180011.3|179921.3|14
1726134180000|2024-09-12 09:43:00|180012.7|179922.7|180018.7|179928.7|180023.3|179933.3|180011.2|179921.2|16
1726134190000|2024-09-12 09:43:10|180018.5|179928.5|180018.8|179928.8|180018.8|179928.8|180018.5|179928.5|2
1726134200000|2024-09-12 09:43:20|180018.9|179928.9|180018.9|179928.9|180018.9|179928.9|180018.4|179928.4|5
1726134210000|2024-09-12 09:43:30|180018.8|179928.8|180065|179975|180065|179975|180016.1|179926.1|11
1726134220000|2024-09-12 09:43:40|180064.8|179974.8|180059.4|179969.4|180066.4|179976.4|180059.2|179969.2|16
1726134230000|2024-09-12 09:43:50|180062|179972|180063.4|179973.4|180066.3|179976.3|180060.2|179970.2|14
1726134240000|2024-09-12 09:44:00|180062.3|179972.3|180060.3|179970.3|180064.6|179974.6|180058.5|179968.5|16
1726134250000|2024-09-12 09:44:10|180059.6|179969.6|180063.4|179973.4|180063.4|179973.4|180059.6|179969.6|4
1726134260000|2024-09-12 09:44:20|180064.2|179974.2|180068.1|179978.1|180071.3|179981.3|180064.2|179974.2|3
1726134270000|2024-09-12 09:44:30|180072.6|179982.6|180066.5|179976.5|180072.6|179982.6|180062.9|179972.9|10
1726134280000|2024-09-12 09:44:40|180066.7|179976.7|180066.4|179976.4|180066.7|179976.7|180065.7|179975.7|6
1726134290000|2024-09-12 09:44:50|180068.7|179978.7|180075.7|179985.7|180076.6|179986.6|180068.7|179978.7|12
1726134300000|2024-09-12 09:45:00|180074.7|179984.7|180097.6|180007.6|180107.1|180017.1|180073.1|179983.1|22
1726134310000|2024-09-12 09:45:10|180099.2|180009.2|180097.5|180007.5|180099.2|180009.2|180096.2|180006.2|18
1726134320000|2024-09-12 09:45:20|180095.9|180005.9|180098.8|180008.8|180098.8|180008.8|180093.5|180003.5|10
1726134330000|2024-09-12 09:45:30|180098.9|180008.9|180099.3|180009.3|180099.5|180009.5|180098.9|180008.9|4
1726134340000|2024-09-12 09:45:40|180099.2|180009.2|180099|180009|180102.8|180012.8|180095.3|180005.3|12
1726134350000|2024-09-12 09:45:50|180099.2|180009.2|180113.7|180023.7|180124.2|180034.2|180080.6|179990.6|17
1726134360000|2024-09-12 09:46:00|180112|180022|180111.7|180021.7|180112.3|180022.3|180111.6|180021.6|4
1726134370000|2024-09-12 09:46:10|180111.6|180021.6|180117|180027|180117|180027|180111.6|180021.6|4
1726134380000|2024-09-12 09:46:20|180116.6|180026.6|180120.5|180030.5|180120.5|180030.5|180110.2|180020.2|14
1726134390000|2024-09-12 09:46:30|180120.1|180030.1|180117.4|180027.4|180120.6|180030.6|180117.4|180027.4|3
1726134400000|2024-09-12 09:46:40|180117.7|180027.7|180117.3|180027.3|180120.6|180030.6|180117.3|180027.3|7
1726134410000|2024-09-12 09:46:50|180114.5|180024.5|180111|180021|180114.5|180024.5|180108.2|180018.2|10
1726134420000|2024-09-12 09:47:00|180108.2|180018.2|180121.4|180031.4|180132.9|180042.9|180108.2|180018.2|13
1726134430000|2024-09-12 09:47:10|180127.5|180037.5|180126|180036|180130.9|180040.9|180122.4|180032.4|14
1726134440000|2024-09-12 09:47:20|180132.1|180042.1|180127.2|180037.2|180132.1|180042.1|180127.2|180037.2|4
1726134450000|2024-09-12 09:47:30|180129.9|180039.9|180128.9|180038.9|180130|180040|180127.5|180037.5|7
1726134460000|2024-09-12 09:47:40|180131.5|180041.5|180144|180054|180146.4|180056.4|180131.5|180041.5|10
1726134470000|2024-09-12 09:47:50|180142.3|180052.3|180144.6|180054.6|180147.7|180057.7|180142.3|180052.3|19
1726134480000|2024-09-12 09:48:00|180143.5|180053.5|180141.7|180051.7|180146.4|180056.4|180139.5|180049.5|18
1726134490000|2024-09-12 09:48:10|180141.3|180051.3|180150.5|180060.5|180150.5|180060.5|180141|180051|7
1726134500000|2024-09-12 09:48:20|180151.7|180061.7|180148.4|180058.4|180151.7|180061.7|180148.4|180058.4|3
1726134510000|2024-09-12 09:48:30|180148.8|180058.8|180150.9|180060.9|180151.2|180061.2|180146.9|180056.9|5
1726134520000|2024-09-12 09:48:40|180149.5|180059.5|180148.4|180058.4|180149.7|180059.7|180143.7|180053.7|8
1726134530000|2024-09-12 09:48:50|180147.1|180057.1|180142.4|180052.4|180147.3|180057.3|180137|180047|6
1726134540000|2024-09-12 09:49:00|180141.6|180051.6|180146|180056|180147.1|180057.1|180141.6|180051.6|9
1726134550000|2024-09-12 09:49:10|180145.9|180055.9|180146|180056|180146.1|180056.1|180145.9|180055.9|3
1726134560000|2024-09-12 09:49:20|180142.8|180052.8|180141.8|180051.8|180142.8|180052.8|180140.8|180050.8|9
1726134570000|2024-09-12 09:49:30|180141.6|180051.6|180140.2|180050.2|180142.1|180052.1|180139.9|180049.9|6
1726134580000|2024-09-12 09:49:40|180140.3|180050.3|180137.9|180047.9|180140.3|180050.3|180135.7|180045.7|6
1726134590000|2024-09-12 09:49:50|180138.2|180048.2|180139.2|180049.2|180151.8|180061.8|180138.2|180048.2|6
1726134600000|2024-09-12 09:50:00|180148|180058|180142.5|180052.5|180150|180060|180139.4|180049.4|7
1726134610000|2024-09-12 09:50:10|180142.6|180052.6|180143|180053|180143|180053|180142.6|180052.6|4
1726134620000|2024-09-12 09:50:20|180151.7|180061.7|180146.2|180056.2|180156.3|180066.3|180145.7|180055.7|7
1726134630000|2024-09-12 09:50:30|180151.3|180061.3|180152.7|180062.7|180152.7|180062.7|180146.2|180056.2|3
1726134640000|2024-09-12 09:50:40|180153.6|180063.6|180153.6|180063.6|180153.6|180063.6|180153.6|180063.6|1
1726134650000|2024-09-12 09:50:50|180149.6|180059.6|180146.5|180056.5|180149.6|180059.6|180145.1|180055.1|7
1726134660000|2024-09-12 09:51:00|180145.9|180055.9|180143.6|180053.6|180146.5|180056.5|180143.6|180053.6|5
1726134670000|2024-09-12 09:51:10|180143.5|180053.5|180146.5|180056.5|180146.5|180056.5|180143.5|180053.5|4
1726134680000|2024-09-12 09:51:20|180153.3|180063.3|180150.8|180060.8|180154.9|180064.9|180147.5|180057.5|6
1726134690000|2024-09-12 09:51:30|180150.2|180060.2|180150.2|180060.2|180150.2|180060.2|180150.2|180060.2|1
1726134700000|2024-09-12 09:51:40|180144.6|180054.6|180145.5|180055.5|180148.8|180058.8|180144.6|180054.6|3
1726134710000|2024-09-12 09:51:50|180144.1|180054.1|180150.6|180060.6|180150.6|180060.6|180144.1|180054.1|3
1726134720000|2024-09-12 09:52:00|180148.2|180058.2|180148.5|180058.5|180148.5|180058.5|180148.2|180058.2|2
1726134730000|2024-09-12 09:52:10|180151.2|180061.2|180154.1|180064.1|180154.1|180064.1|180151.2|180061.2|3
1726134750000|2024-09-12 09:52:30|180152.3|180062.3|180147.4|180057.4|180152.3|180062.3|180147.4|180057.4|6
1726134760000|2024-09-12 09:52:40|180145.1|180055.1|180147.4|180057.4|180147.4|180057.4|180145.1|180055.1|2
1726134770000|2024-09-12 09:52:50|180144.9|180054.9|180144.9|180054.9|180144.9|180054.9|180144.9|180054.9|1
1726134780000|2024-09-12 09:53:00|180147.4|180057.4|180149.4|180059.4|180155.2|180065.2|180147.4|180057.4|3
1726134800000|2024-09-12 09:53:20|180146.9|180056.9|180147.1|180057.1|180149.7|180059.7|180146.9|180056.9|3
1726134810000|2024-09-12 09:53:30|180149.7|180059.7|180148.1|180058.1|180150.8|180060.8|180148.1|180058.1|3
1726134820000|2024-09-12 09:53:40|180145.3|180055.3|180145.1|180055.1|180145.3|180055.3|180145.1|180055.1|2
1726134830000|2024-09-12 09:53:50|180144.8|180054.8|180143.5|180053.5|180145.6|180055.6|180143.5|180053.5|5
1726134840000|2024-09-12 09:54:00|180143.7|180053.7|180165.9|180075.9|180166.8|180076.8|180143.7|180053.7|7
1726134850000|2024-09-12 09:54:10|180166.4|180076.4|180167.3|180077.3|180168.2|180078.2|180166|180076|7
1726134860000|2024-09-12 09:54:20|180167.5|180077.5|180175.9|180085.9|180187.5|180097.5|180150.5|180060.5|12
1726134870000|2024-09-12 09:54:30|180175.5|180085.5|180175.1|180085.1|180175.5|180085.5|180174.9|180084.9|5
1726134880000|2024-09-12 09:54:40|180175.5|180085.5|180170.4|180080.4|180175.5|180085.5|180161.9|180071.9|13
1726134890000|2024-09-12 09:54:50|180167.8|180077.8|180181.7|180051.7|180182.8|180077.8|180167.3|180051.7|9
1726134900000|2024-09-12 09:55:00|180181.8|180051.8|180167|180077|180188.6|180077|180167|180050.1|11
1726134910000|2024-09-12 09:55:10|180166.7|180076.7|180152|180022|180186|180076.7|180142.4|180012.4|13
1726134920000|2024-09-12 09:55:20|180156.2|180026.2|180166.8|180036.8|180171.3|180041.3|180156.2|180026.2|6
1726134930000|2024-09-12 09:55:30|180166|180036|180164.1|180034.1|180166.5|180036.5|180162.8|180032.8|6
1726134940000|2024-09-12 09:55:40|180161.3|180031.3|180180.6|180050.6|180181.5|180051.5|180161.3|180031.3|9
1726134950000|2024-09-12 09:55:50|180180.7|180050.7|180181.2|180051.2|180181.2|180051.2|180175.2|180045.2|10
1726134960000|2024-09-12 09:56:00|180181.4|180051.4|180183.8|180053.8|180183.8|180071.8|180160.5|180051.4|6
1726134970000|2024-09-12 09:56:10|180183.6|180053.6|180179|180089|180183.9|180089.6|180176.5|180053.5|8
1726134980000|2024-09-12 09:56:20|180185.5|180055.5|180200.1|180070.1|180200.1|180070.1|180185.5|180055.5|12
1726134990000|2024-09-12 09:56:30|180201|180071|180199.9|180069.9|180201.3|180071.3|180193.5|180063.5|9
1726135000000|2024-09-12 09:56:40|180199.5|180069.5|180202.9|180072.9|180202.9|180072.9|180192.7|180062.7|14
1726135010000|2024-09-12 09:56:50|180202.8|180072.8|180202.3|180072.3|180202.8|180072.8|180201.9|180071.9|6
1726135020000|2024-09-12 09:57:00|180202.4|180072.4|180201.4|180071.4|180202.4|180072.4|180201.2|180071.2|5
1726135030000|2024-09-12 09:57:10|180202.6|180072.6|180201.8|180071.8|180202.6|180072.6|180201.8|180071.8|3
1726135040000|2024-09-12 09:57:20|180200.5|180070.5|180194.3|180064.3|180200.8|180070.8|180189.2|180059.2|15
1726135050000|2024-09-12 09:57:30|180194.6|180064.6|180195.6|180065.6|180196.3|180066.3|180194.6|180064.6|11
1726135060000|2024-09-12 09:57:40|180195.2|180065.2|180191.3|180061.3|180195.2|180065.2|180186.7|180056.7|15
1726135070000|2024-09-12 09:57:50|180184.9|180054.9|180187|180057|180188.7|180058.7|180172.7|180042.7|18
1726135080000|2024-09-12 09:58:00|180181.7|180051.7|180164.6|180034.6|180181.7|180067.2|180157.2|180033.5|10
1726135090000|2024-09-12 09:58:10|180164.7|180034.7|180156.7|180026.7|180165.8|180035.8|180152.2|180022.2|16
1726135100000|2024-09-12 09:58:20|180158.3|180028.3|180157.4|180027.4|180158.3|180028.3|180149.2|180019.2|9
1726135110000|2024-09-12 09:58:30|180158|180028|180139.4|180049.4|180158.9|180049.4|180138.4|180025.7|11
1726135120000|2024-09-12 09:58:40|180140.5|180050.5|180136.8|180046.8|180141.1|180051.1|180135|180045|12
1726135130000|2024-09-12 09:58:50|180137.6|180047.6|180136|180046|180137.6|180047.6|180135.6|180045.6|6
1726135140000|2024-09-12 09:59:00|180131|180041|180132|180042|180132.9|180042.9|180128.7|180038.7|10
1726135150000|2024-09-12 09:59:10|180136.4|180046.4|180128.6|180038.6|180138|180048|180128.5|180038.5|9
1726135160000|2024-09-12 09:59:20|180136|180046|180136.1|180046.1|180141.8|180051.8|180136|180046|13
1726135170000|2024-09-12 09:59:30|180140.5|180050.5|180151.2|180021.2|180157.7|180050.5|180140.5|180021.2|14
1726135180000|2024-09-12 09:59:40|180149.5|180019.5|180138.3|180048.3|180149.5|180059|180137.5|180019.5|8
1726135190000|2024-09-12 09:59:50|180137.7|180047.7|180133.6|180043.6|180137.7|180047.7|180133.1|180043.1|5
1726135200000|2024-09-12 10:00:00|180130.6|180040.6|180122.1|180032.1|180130.9|180040.9|180120.6|180030.6|12
1726135210000|2024-09-12 10:00:10|180122.2|180032.2|180120.2|180030.2|180122.2|180032.2|180116.2|180026.2|14
1726135220000|2024-09-12 10:00:20|180119.1|180029.1|180086.7|179996.7|180160.3|180070.3|180086|179996|29
1726135230000|2024-09-12 10:00:30|180085.7|179995.7|180085.6|179995.6|180090.9|180000.9|180084.5|179994.5|26
1726135240000|2024-09-12 10:00:40|180084.3|179994.3|180087.5|179997.5|180089.8|179999.8|180082.6|179992.6|21
1726135250000|2024-09-12 10:00:50|180083.5|179993.5|180091.2|180001.2|180091.2|180001.2|180078.3|179988.3|23
1726135260000|2024-09-12 10:01:00|180089.5|179999.5|180090.3|180000.3|180090.3|180000.3|180087|179997|12
1726135270000|2024-09-12 10:01:10|180069.1|179979.1|180103.9|180013.9|180103.9|180013.9|180066.7|179976.7|6
1726135280000|2024-09-12 10:01:20|180097.3|180007.3|180111.6|180021.6|180111.6|180021.6|180097.3|180007.3|16
1726135290000|2024-09-12 10:01:30|180110.2|180020.2|180104.5|180014.5|180110.2|180020.2|180104.4|180014.4|6
1726135300000|2024-09-12 10:01:40|180089.4|179999.4|180082.1|179992.1|180092.2|180002.2|180080.3|179990.3|14
1726135310000|2024-09-12 10:01:50|180080.6|179990.6|180078.8|179988.8|180080.6|179990.6|180073.5|179983.5|24
1726135320000|2024-09-12 10:02:00|180078.6|179988.6|180074.1|179984.1|180078.6|179988.6|180073.9|179983.9|10
1726135330000|2024-09-12 10:02:10|180075|179985|180075.8|179985.8|180079.1|179989.1|180074.1|179984.1|10
1726135340000|2024-09-12 10:02:20|180078.5|179988.5|180082|179992|180082.7|179992.7|180078.5|179988.5|5
1726135350000|2024-09-12 10:02:30|180081.1|179991.1|180082.7|179992.7|180083.1|179993.1|180081.1|179991.1|4
1726135360000|2024-09-12 10:02:40|180082.9|179992.9|180062|179972|180082.9|179992.9|180055.1|179965.1|11
1726135370000|2024-09-12 10:02:50|180066.7|179976.7|180066.1|179976.1|180067.2|179977.2|180056|179966|11
1726135380000|2024-09-12 10:03:00|180066.6|179976.6|180074.6|179984.6|180074.6|179984.6|180066.6|179976.6|10
1726135390000|2024-09-12 10:03:10|180074.7|179984.7|180076.1|179986.1|180076.2|179986.2|180074.7|179984.7|7
1726135400000|2024-09-12 10:03:20|180076.2|179986.2|180076.2|179986.2|180076.2|179986.2|180076.1|179986.1|3
1726135410000|2024-09-12 10:03:30|180077.4|179987.4|180076.3|179986.3|180082.8|179992.8|180076.3|179986.3|5
1726135430000|2024-09-12 10:03:50|180078.2|179988.2|180079.9|179989.9|180082|179992|180075.6|179985.6|6
1726135440000|2024-09-12 10:04:00|180079.7|179989.7|180046.9|179956.9|180080.1|179990.1|180046.9|179956.9|7
1726135450000|2024-09-12 10:04:10|180047.6|179957.6|180051|179961|180051.6|179961.6|180047.1|179957.1|5
1726135460000|2024-09-12 10:04:20|180070.6|179980.6|180056.9|179966.9|180070.6|179980.6|180056.9|179966.9|11
1726135470000|2024-09-12 10:04:30|180058.5|179968.5|180059.3|179969.3|180059.4|179969.4|180058.5|179968.5|8
1726135480000|2024-09-12 10:04:40|180058.7|179968.7|180058.6|179968.6|180059.2|179969.2|180058|179968|4
1726135490000|2024-09-12 10:04:50|180058.9|179968.9|180053.9|179963.9|180058.9|179968.9|180053.9|179963.9|4
1726135500000|2024-09-12 10:05:00|180050.5|179960.5|180050.7|179960.7|180054|179964|180050.5|179960.5|7
1726135510000|2024-09-12 10:05:10|180051.1|179961.1|180049.6|179959.6|180051.1|179961.1|180049.3|179959.3|7
1726135520000|2024-09-12 10:05:20|180053.8|179963.8|180055.6|179965.6|180056|179966|180053.8|179963.8|4
1726135530000|2024-09-12 10:05:30|180055.7|179965.7|180058.4|179968.4|180060.2|179970.2|180055.3|179965.3|6
1726135540000|2024-09-12 10:05:40|180058.3|179968.3|180055.9|179965.9|180058.3|179968.3|180054.2|179964.2|4
1726135550000|2024-09-12 10:05:50|180053.9|179963.9|180046.3|179956.3|180053.9|179963.9|180044.2|179954.2|4
1726135560000|2024-09-12 10:06:00|180046.8|179956.8|180000.9|179910.9|180049.2|179959.2|179998.2|179908.2|10
1726135570000|2024-09-12 10:06:10|180002.4|179912.4|180009.2|179919.2|180013.1|179923.1|180002.4|179912.4|13
1726135580000|2024-09-12 10:06:20|180007.7|179917.7|180010.3|179920.3|180010.3|179920.3|180007.7|179917.7|7
1726135590000|2024-09-12 10:06:30|180008.9|179918.9|180018.3|179928.3|180023.4|179933.4|179997.4|179907.4|18
1726135600000|2024-09-12 10:06:40|180018.5|179928.5|180030.6|179940.6|180036.5|179946.5|180018.5|179928.5|7
1726135610000|2024-09-12 10:06:50|180030.4|179940.4|180037.5|179947.5|180037.8|179947.8|180030.4|179940.4|7
1726135620000|2024-09-12 10:07:00|180035.5|179945.5|180034.9|179944.9|180037.1|179947.1|180034.9|179944.9|4
1726135630000|2024-09-12 10:07:10|180034.8|179944.8|180030.7|179940.7|180034.9|179944.9|180029.5|179939.5|5
1726135640000|2024-09-12 10:07:20|180030.9|179940.9|180031|179941|180031|179941|180030.7|179940.7|3
1726135650000|2024-09-12 10:07:30|180029.6|179939.6|180023.9|179933.9|180029.6|179939.6|180023.6|179933.6|4
1726135660000|2024-09-12 10:07:40|180023.7|179933.7|180005.8|179915.8|180023.7|179933.7|180005.8|179915.8|9
1726135670000|2024-09-12 10:07:50|180003.4|179913.4|180005.7|179915.7|180006.4|179916.4|180003.4|179913.4|5
1726135680000|2024-09-12 10:08:00|180006|179916|180006|179916|180006|179916|180006|179916|1
1726135690000|2024-09-12 10:08:10|180005.5|179915.5|180008.1|179918.1|180008.1|179918.1|180004.3|179914.3|4
1726135700000|2024-09-12 10:08:20|180009.6|179919.6|180011|179921|180013|179923|180009.6|179919.6|13
1726135710000|2024-09-12 10:08:30|180010.9|179920.9|180012.6|179922.6|180012.6|179922.6|180010.9|179920.9|2
1726135720000|2024-09-12 10:08:40|180012.9|179922.9|180013|179923|180013.5|179923.5|180012.8|179922.8|7
1726135730000|2024-09-12 10:08:50|180012.7|179922.7|180012.1|179922.1|180012.9|179922.9|180012.1|179922.1|5
1726135740000|2024-09-12 10:09:00|180011.6|179921.6|180017|179927|180017.7|179927.7|180011.6|179921.6|4
1726135750000|2024-09-12 10:09:10|180016.8|179926.8|180016.6|179926.6|180016.8|179926.8|179978.3|179888.3|6
1726135760000|2024-09-12 10:09:20|180016.5|179926.5|180026.4|179936.4|180026.5|179936.5|180016.5|179926.5|12
1726135770000|2024-09-12 10:09:30|180027.7|179937.7|180030.4|179940.4|180030.4|179940.4|180026.8|179936.8|8
1726135780000|2024-09-12 10:09:40|180028.9|179938.9|180033|179943|180033|179943|180028.9|179938.9|12
1726135790000|2024-09-12 10:09:50|180049.6|179959.6|180053.4|179963.4|180056.3|179966.3|180049.6|179959.6|7
1726135800000|2024-09-12 10:10:00|180053.3|179963.3|180053.4|179963.4|180053.4|179963.4|180053.3|179963.3|2
1726135810000|2024-09-12 10:10:10|180054|179964|180050|179960|180054|179964|180048.7|179958.7|7
1726135820000|2024-09-12 10:10:20|180045.4|179955.4|180044.7|179954.7|180047.8|179957.8|180042.6|179952.6|10
1726135830000|2024-09-12 10:10:30|180042.7|179952.7|180071.7|179981.7|180071.7|179981.7|180042.7|179952.7|15
1726135840000|2024-09-12 10:10:40|180072.1|179982.1|180075.3|179985.3|180075.3|179985.3|180072.1|179982.1|6
1726135850000|2024-09-12 10:10:50|180073.7|179983.7|180068.2|179978.2|180073.7|179983.7|180066.5|179976.5|8
1726135860000|2024-09-12 10:11:00|180058.3|179968.3|180042.8|179952.8|180058.3|179968.3|180042.3|179952.3|8
1726135870000|2024-09-12 10:11:10|180042.9|179952.9|180039|179949|180043.5|179953.5|180035.9|179945.9|10
1726135880000|2024-09-12 10:11:20|180032.3|179942.3|180039.8|179949.8|180039.8|179949.8|180032.3|179942.3|7
1726135890000|2024-09-12 10:11:30|180036.5|179946.5|180035.4|179945.4|180036.5|179946.5|180035.3|179945.3|4
1726135900000|2024-09-12 10:11:40|180035.1|179945.1|180035.3|179945.3|180035.3|179945.3|180035.1|179945.1|2
1726135910000|2024-09-12 10:11:50|180035.1|179945.1|180034|179944|180035.7|179945.7|180034|179944|6
1726135920000|2024-09-12 10:12:00|180033.5|179943.5|180034.8|179944.8|180034.8|179944.8|180033.5|179943.5|4
1726135930000|2024-09-12 10:12:10|180035.5|179945.5|180036.3|179946.3|180036.6|179946.6|180035.2|179945.2|5
1726135940000|2024-09-12 10:12:20|180036.2|179946.2|180036.3|179946.3|180036.4|179946.4|180036.2|179946.2|4
1726135950000|2024-09-12 10:12:30|180036|179946|180034.7|179944.7|180036|179946|180034.7|179944.7|4
1726135960000|2024-09-12 10:12:40|180035.3|179945.3|180030.2|179940.2|180035.3|179945.3|180030.2|179940.2|6
1726135970000|2024-09-12 10:12:50|180030.3|179940.3|180029.1|179939.1|180032.4|179942.4|180026.8|179936.8|8
1726135980000|2024-09-12 10:13:00|180027.5|179937.5|180027.4|179937.4|180029|179939|180027.1|179937.1|4
1726135990000|2024-09-12 10:13:10|180026.4|179936.4|180024|179934|180026.4|179936.4|180024|179934|3
1726136000000|2024-09-12 10:13:20|180024.7|179934.7|180024.6|179934.6|180024.7|179934.7|180024.6|179934.6|2
1726136010000|2024-09-12 10:13:30|180024.8|179934.8|180022.8|179932.8|180024.8|179934.8|180022.7|179932.7|8
1726136020000|2024-09-12 10:13:40|180023.4|179933.4|180023.6|179933.6|180023.6|179933.6|180021.8|179931.8|5
1726136030000|2024-09-12 10:13:50|180023.3|179933.3|180023.1|179933.1|180023.5|179933.5|180023.1|179933.1|3
1726136040000|2024-09-12 10:14:00|180022.8|179932.8|180024.1|179934.1|180024.1|179934.1|180022.8|179932.8|3
1726136050000|2024-09-12 10:14:10|180022.6|179932.6|180019.6|179929.6|180024.3|179934.3|180019.6|179929.6|6
1726136060000|2024-09-12 10:14:20|180019.9|179929.9|180019.6|179929.6|180019.9|179929.9|180019.6|179929.6|2
1726136070000|2024-09-12 10:14:30|180020.5|179930.5|180021.7|179931.7|180021.7|179931.7|180020.1|179930.1|5
1726136080000|2024-09-12 10:14:40|180022.4|179932.4|180022.3|179932.3|180022.4|179932.4|180022.3|179932.3|2
1726136090000|2024-09-12 10:14:50|180021.3|179931.3|180021|179931|180021.3|179931.3|180020.3|179930.3|5
1726136100000|2024-09-12 10:15:00|180021.4|179931.4|180021.1|179931.1|180021.4|179931.4|180021.1|179931.1|2
1726136110000|2024-09-12 10:15:10|180020.7|179930.7|180021.2|179931.2|180021.5|179931.5|180020.7|179930.7|4
1726136120000|2024-09-12 10:15:20|180021.3|179931.3|180015.8|179925.8|180021.3|179931.3|180015.5|179925.5|3
1726136130000|2024-09-12 10:15:30|180017.8|179927.8|180015.4|179925.4|180018.3|179928.3|180015.3|179925.3|4
1726136140000|2024-09-12 10:15:40|180014.8|179924.8|180014.8|179924.8|180014.9|179924.9|180014.8|179924.8|3
1726136150000|2024-09-12 10:15:50|180014.4|179924.4|180014.5|179924.5|180014.5|179924.5|180014.1|179924.1|4
1726136160000|2024-09-12 10:16:00|180013.7|179923.7|180012.7|179922.7|180014.1|179924.1|180012.7|179922.7|4
1726136170000|2024-09-12 10:16:10|180012.9|179922.9|180012.4|179922.4|180012.9|179922.9|180011.6|179921.6|7
1726136180000|2024-09-12 10:16:20|180012.3|179922.3|180012.4|179922.4|180012.4|179922.4|180012.3|179922.3|2
1726136190000|2024-09-12 10:16:30|180012.3|179922.3|180012.3|179922.3|180012.3|179922.3|180012.3|179922.3|1
1726136200000|2024-09-12 10:16:40|179972.8|179882.8|179974.5|179884.5|179974.5|179884.5|179966.5|179876.5|12
1726136210000|2024-09-12 10:16:50|179973.4|179883.4|179961.9|179871.9|179973.4|179883.4|179961.9|179871.9|19
1726136220000|2024-09-12 10:17:00|179961.5|179871.5|179963.8|179873.8|179965.3|179875.3|179961.5|179871.5|11
1726136230000|2024-09-12 10:17:10|179962.3|179872.3|179960.6|179870.6|179963.7|179873.7|179959.2|179869.2|13
1726136240000|2024-09-12 10:17:20|179961.2|179871.2|179954|179864|179961.2|179871.2|179949.1|179859.1|15
1726136250000|2024-09-12 10:17:30|179950.2|179860.2|179931.5|179841.5|179950.2|179860.2|179931.5|179841.5|8
1726136260000|2024-09-12 10:17:40|179930.5|179840.5|179930.6|179840.6|179944.8|179854.8|179930.5|179840.5|15
1726136270000|2024-09-12 10:17:50|179930|179840|179929.8|179839.8|179930.1|179840.1|179929.8|179839.8|3
1726136280000|2024-09-12 10:18:00|179930.1|179840.1|179885.4|179795.4|179930.1|179840.1|179885.4|179795.4|20
1726136290000|2024-09-12 10:18:10|179889.5|179799.5|179892|179802|179892|179802|179886|179796|15
1726136300000|2024-09-12 10:18:20|179892.4|179802.4|179891.5|179801.5|179892.4|179802.4|179889.5|179799.5|7
1726136310000|2024-09-12 10:18:30|179890.3|179800.3|179886.4|179796.4|179891.5|179801.5|179886.3|179796.3|9
1726136320000|2024-09-12 10:18:40|179887.8|179797.8|179889.4|179799.4|179890.8|179800.8|179886.3|179796.3|15
1726136330000|2024-09-12 10:18:50|179891.2|179801.2|179886.5|179796.5|179891.2|179801.2|179884.2|179794.2|12
1726136340000|2024-09-12 10:19:00|179883.9|179793.9|179881|179791|179883.9|179793.9|179872.9|179782.9|19
1726136350000|2024-09-12 10:19:10|179880.5|179790.5|179851.6|179761.6|179881|179791|179848.3|179758.3|16
1726136360000|2024-09-12 10:19:20|179850.1|179760.1|179849.7|179759.7|179853|179763|179848.4|179758.4|14
1726136370000|2024-09-12 10:19:30|179846.9|179756.9|179845.5|179755.5|179846.9|179756.9|179837.5|179747.5|13
1726136380000|2024-09-12 10:19:40|179844.5|179754.5|179854.5|179764.5|179854.5|179764.5|179844.4|179754.4|13
1726136390000|2024-09-12 10:19:50|179853.2|179763.2|179852.7|179762.7|179853.2|179763.2|179850.9|179760.9|10
1726136400000|2024-09-12 10:20:00|179850.5|179760.5|179852.8|179762.8|179852.8|179762.8|179849.2|179759.2|10
1726136410000|2024-09-12 10:20:10|179851.6|179761.6|179847.7|179757.7|179852.2|179762.2|179847.7|179757.7|7
1726136420000|2024-09-12 10:20:20|179848.5|179758.5|179848.9|179758.9|179849.9|179759.9|179845.1|179755.1|7
1726136430000|2024-09-12 10:20:30|179851|179761|179896.9|179806.9|179899.5|179809.5|179850.5|179760.5|16
1726136440000|2024-09-12 10:20:40|179899.7|179809.7|179894.8|179804.8|179899.7|179809.7|179894.8|179804.8|13
1726136450000|2024-09-12 10:20:50|179896.3|179806.3|179895.1|179805.1|179896.5|179806.5|179894.2|179804.2|8
1726136460000|2024-09-12 10:21:00|179895.9|179805.9|179892.9|179802.9|179895.9|179805.9|179892.1|179802.1|12
1726136470000|2024-09-12 10:21:10|179894.5|179804.5|179896.3|179806.3|179896.3|179806.3|179894.5|179804.5|3
1726136480000|2024-09-12 10:21:20|179899.3|179809.3|179897.3|179807.3|179899.3|179809.3|179895.2|179805.2|8
1726136490000|2024-09-12 10:21:30|179895.6|179805.6|179877.7|179787.7|179895.6|179805.6|179875|179785|14
1726136500000|2024-09-12 10:21:40|179875.6|179785.6|179882.3|179792.3|179882.7|179792.7|179875.6|179785.6|6
1726136510000|2024-09-12 10:21:50|179882.8|179792.8|179882.8|179792.8|179882.8|179792.8|179882.8|179792.8|1
1726136520000|2024-09-12 10:22:00|179883.4|179793.4|179893.9|179803.9|179893.9|179803.9|179883.4|179793.4|4
1726136530000|2024-09-12 10:22:10|179894.7|179804.7|179894.8|179804.8|179894.8|179804.8|179894.7|179804.7|2
1726136540000|2024-09-12 10:22:20|179895.1|179805.1|179896.5|179806.5|179896.5|179806.5|179895.1|179805.1|4
1726136550000|2024-09-12 10:22:30|179895.9|179805.9|179895.7|179805.7|179896.5|179806.5|179895.7|179805.7|3
1726136560000|2024-09-12 10:22:40|179895.5|179805.5|179903.7|179813.7|179903.7|179813.7|179895.5|179805.5|7
1726136570000|2024-09-12 10:22:50|179902.8|179812.8|179903.7|179813.7|179904.4|179814.4|179902.8|179812.8|5
1726136580000|2024-09-12 10:23:00|179903.8|179813.8|179904.8|179814.8|179904.8|179814.8|179903.5|179813.5|4
1726136590000|2024-09-12 10:23:10|179905.1|179815.1|179917.3|179827.3|179919.4|179829.4|179905.1|179815.1|11
1726136600000|2024-09-12 10:23:20|179920.1|179830.1|179923.7|179833.7|179926.1|179836.1|179920.1|179830.1|9
1726136610000|2024-09-12 10:23:30|179924.1|179834.1|179923.8|179833.8|179924.1|179834.1|179923.8|179833.8|2
1726136620000|2024-09-12 10:23:40|179925.1|179835.1|179922.9|179832.9|179926|179836|179922.9|179832.9|6
1726136630000|2024-09-12 10:23:50|179924.5|179834.5|179925|179835|179925.6|179835.6|179924.5|179834.5|6
1726136640000|2024-09-12 10:24:00|179924.8|179834.8|179914.5|179824.5|179924.8|179834.8|179913.2|179823.2|5
1726136650000|2024-09-12 10:24:10|179914.4|179824.4|179912.6|179822.6|179914.4|179824.4|179911.6|179821.6|9
1726136660000|2024-09-12 10:24:20|179912.8|179822.8|179910.9|179820.9|179912.8|179822.8|179910.9|179820.9|2
1726136670000|2024-09-12 10:24:30|179911.1|179821.1|179912.1|179822.1|179912.1|179822.1|179911|179821|4
1726136680000|2024-09-12 10:24:40|179913|179823|179927.7|179837.7|179928.6|179838.6|179913|179823|9
1726136690000|2024-09-12 10:24:50|179927.8|179837.8|179911.1|179821.1|179928.8|179838.8|179908.9|179818.9|9
1726136700000|2024-09-12 10:25:00|179909.8|179819.8|179908.4|179818.4|179909.8|179819.8|179907.9|179817.9|5
1726136710000|2024-09-12 10:25:10|179908.8|179818.8|179912.2|179822.2|179914|179824|179908.8|179818.8|6
1726136720000|2024-09-12 10:25:20|179909.8|179819.8|179909.7|179819.7|179909.8|179819.8|179909.7|179819.7|2
1726136730000|2024-09-12 10:25:30|179912.7|179822.7|179931.2|179841.2|179931.2|179841.2|179912.7|179822.7|8
1726136740000|2024-09-12 10:25:40|179931.1|179841.1|179963.3|179873.3|179980.5|179890.5|179931.1|179841.1|8
1726136750000|2024-09-12 10:25:50|179964.8|179874.8|179959.4|179869.4|179965|179875|179956.2|179866.2|8
1726136760000|2024-09-12 10:26:00|179959.2|179869.2|179960.1|179870.1|179960.1|179870.1|179959.2|179869.2|2
1726136770000|2024-09-12 10:26:10|179958.5|179868.5|179948.3|179858.3|179958.5|179868.5|179948.3|179858.3|9
1726136780000|2024-09-12 10:26:20|179945.6|179855.6|179948.2|179858.2|179948.2|179858.2|179945.6|179855.6|7
1726136790000|2024-09-12 10:26:30|179949.7|179859.7|179949.8|179859.8|179949.8|179859.8|179949.7|179859.7|2
1726136800000|2024-09-12 10:26:40|179951.4|179861.4|179957.9|179867.9|179958.1|179868.1|179951.4|179861.4|4
1726136810000|2024-09-12 10:26:50|179960.1|179870.1|179956.3|179866.3|179962|179872|179956.3|179866.3|5
1726136820000|2024-09-12 10:27:00|179956.2|179866.2|179954.1|179864.1|179956.2|179866.2|179952.3|179862.3|5
1726136830000|2024-09-12 10:27:10|179953.9|179863.9|179960.9|179870.9|179960.9|179870.9|179953.9|179863.9|7
1726136840000|2024-09-12 10:27:20|179962.9|179872.9|179973.5|179883.5|179976.6|179886.6|179962.9|179872.9|8
1726136850000|2024-09-12 10:27:30|179973.4|179883.4|179974.6|179884.6|179978.5|179888.5|179973.4|179883.4|5
1726136860000|2024-09-12 10:27:40|179974.1|179884.1|179966.1|179876.1|179974.6|179884.6|179966.1|179876.1|10
1726136870000|2024-09-12 10:27:50|179968|179878|179968.3|179878.3|179968.3|179878.3|179967.3|179877.3|3
1726136880000|2024-09-12 10:28:00|179977.1|179887.1|179966.5|179876.5|179977.1|179887.1|179966.5|179876.5|3
1726136890000|2024-09-12 10:28:10|179966.3|179876.3|179967.7|179877.7|179969.2|179879.2|179963.4|179873.4|13
1726136900000|2024-09-12 10:28:20|179964.2|179874.2|179965.2|179875.2|179966.6|179876.6|179961.8|179871.8|15
1726136910000|2024-09-12 10:28:30|179961.6|179871.6|179964.4|179874.4|179965.5|179875.5|179961.6|179871.6|15
1726136920000|2024-09-12 10:28:40|179963.5|179873.5|179978.2|179888.2|179978.2|179888.2|179963.5|179873.5|10
1726136930000|2024-09-12 10:28:50|179978|179888|179978.9|179888.9|179978.9|179888.9|179978|179888|2
1726136940000|2024-09-12 10:29:00|179979.8|179889.8|179979.8|179889.8|179979.8|179889.8|179979.8|179889.8|1
1726136950000|2024-09-12 10:29:10|179970.4|179880.4|179971.6|179881.6|179979.8|179889.8|179970.4|179880.4|6
1726136960000|2024-09-12 10:29:20|179977.7|179887.7|179976.2|179886.2|179977.7|179887.7|179973.7|179883.7|4
1726136970000|2024-09-12 10:29:30|179973.7|179883.7|179978.2|179888.2|179978.8|179888.8|179972.7|179882.7|8
1726136980000|2024-09-12 10:29:40|179978.9|179888.9|179975.2|179885.2|179978.9|179888.9|179975.2|179885.2|4
1726136990000|2024-09-12 10:29:50|179975.4|179885.4|179968.4|179878.4|179977.8|179887.8|179967.1|179877.1|9
1726137000000|2024-09-12 10:30:00|179970.7|179880.7|179974.7|179884.7|179974.7|179884.7|179970.4|179880.4|6
1726137010000|2024-09-12 10:30:10|179974.4|179884.4|179975.4|179885.4|179986|179896|179974.4|179884.4|12
1726137020000|2024-09-12 10:30:20|179972.7|179882.7|179980.5|179890.5|179985.5|179895.5|179972.7|179882.7|8
1726137030000|2024-09-12 10:30:30|179980.3|179890.3|179980|179890|179980.3|179890.3|179980|179890|2
1726137040000|2024-09-12 10:30:40|179977.8|179887.8|179980|179890|179981.2|179891.2|179975.9|179885.9|7
1726137050000|2024-09-12 10:30:50|179978.3|179888.3|179974.8|179884.8|179978.3|179888.3|179971.2|179881.2|4
1726137070000|2024-09-12 10:31:10|179975.6|179885.6|179979.8|179889.8|179986.6|179896.6|179970.9|179880.9|10
1726137080000|2024-09-12 10:31:20|179981.8|179891.8|179980.4|179890.4|179984.2|179894.2|179974.2|179884.2|10
1726137090000|2024-09-12 10:31:30|180027.6|179937.6|180028.3|179938.3|180029.7|179939.7|180027.6|179937.6|8
1726137100000|2024-09-12 10:31:40|180029.6|179939.6|180033.8|179943.8|180034.5|179944.5|180025.4|179935.4|17
1726137110000|2024-09-12 10:31:50|180034|179944|180026.8|179936.8|180034|179944|180023.9|179933.9|14
1726137120000|2024-09-12 10:32:00|180028.5|179938.5|180024.9|179934.9|180028.5|179938.5|180024.9|179934.9|8
1726137130000|2024-09-12 10:32:10|180023.8|179933.8|180013.5|179923.5|180023.8|179933.8|180013.3|179923.3|17
1726137140000|2024-09-12 10:32:20|180012.3|179922.3|180028.5|179938.5|180030.6|179940.6|180011|179921|14
1726137150000|2024-09-12 10:32:30|180029.2|179939.2|180023.5|179933.5|180029.3|179939.3|180023.5|179933.5|9
1726137160000|2024-09-12 10:32:40|180024.2|179934.2|180025.6|179935.6|180025.6|179935.6|180024.2|179934.2|4
1726137170000|2024-09-12 10:32:50|180027.5|179937.5|180016.5|179926.5|180027.5|179937.5|180016.5|179926.5|7
1726137180000|2024-09-12 10:33:00|180015.3|179925.3|180013.4|179923.4|180016.5|179926.5|180013.4|179923.4|4
1726137190000|2024-09-12 10:33:10|180019.1|179929.1|180015.1|179925.1|180019.1|179929.1|180015.1|179925.1|4
1726137200000|2024-09-12 10:33:20|180016.9|179926.9|180016.9|179926.9|180016.9|179926.9|180016.9|179926.9|1
1726137210000|2024-09-12 10:33:30|180014.1|179924.1|180039|179949|180045.4|179955.4|180014.1|179924.1|9
1726137220000|2024-09-12 10:33:40|180037.5|179947.5|180036.9|179946.9|180037.5|179947.5|180036.8|179946.8|3
1726137240000|2024-09-12 10:34:00|180042.1|179952.1|180041.6|179951.6|180042.1|179952.1|180041.6|179951.6|2
1726137250000|2024-09-12 10:34:10|180080.9|179990.9|180086.9|179996.9|180091|180001|180080.9|179990.9|16
1726137260000|2024-09-12 10:34:20|180087.7|179997.7|180085.8|179995.8|180098.7|180008.7|180083.6|179993.6|21
1726137270000|2024-09-12 10:34:30|180083.3|179993.3|180084.7|179994.7|180088.5|179998.5|180079.5|179989.5|23
1726137280000|2024-09-12 10:34:40|180081.9|179991.9|180064.3|179974.3|180084.9|179994.9|180061.4|179971.4|21
1726137290000|2024-09-12 10:34:50|180061.2|179971.2|180060.3|179970.3|180066|179976|180057.6|179967.6|18
1726137300000|2024-09-12 10:35:00|180057.9|179967.9|180085.2|179995.2|180093.5|180003.5|180057.9|179967.9|25
1726137310000|2024-09-12 10:35:10|180078|179988|180086|179996|180087.7|179997.7|180073.5|179983.5|15
1726137320000|2024-09-12 10:35:20|180082.9|179992.9|180106.3|180016.3|180109.8|180019.8|180082.9|179992.9|8
1726137330000|2024-09-12 10:35:30|180115.2|180025.2|180110.1|180020.1|180116.8|180026.8|180108.5|180018.5|15
1726137340000|2024-09-12 10:35:40|180113.4|180023.4|180115.8|180025.8|180115.8|180025.8|180112.7|180022.7|6
1726137350000|2024-09-12 10:35:50|180115.9|180025.9|180110.3|180020.3|180116.3|180026.3|180110.3|180020.3|5
1726137360000|2024-09-12 10:36:00|180110.4|180020.4|180110.5|180020.5|180110.5|180020.5|180110.4|180020.4|2
1726137370000|2024-09-12 10:36:10|180110.2|180020.2|180109.6|180019.6|180110.2|180020.2|180109.5|180019.5|4
1726137380000|2024-09-12 10:36:20|180108.5|180018.5|180107.2|180017.2|180109.9|180019.9|180107.2|180017.2|4
1726137390000|2024-09-12 10:36:30|180106.4|180016.4|180105|180015|180107.1|180017.1|180105|180015|6
1726137400000|2024-09-12 10:36:40|180105.1|180015.1|180104.1|180014.1|180105.1|180015.1|180104.1|180014.1|4
1726137420000|2024-09-12 10:37:00|180105|180015|180069.5|179979.5|180105|180015|180060.6|179970.6|5
1726137430000|2024-09-12 10:37:10|180067|179977|180064.4|179974.4|180067|179977|180063.7|179973.7|10
1726137440000|2024-09-12 10:37:20|180060.8|179970.8|180071.6|179981.6|180074.8|179984.8|180060.8|179970.8|15
1726137450000|2024-09-12 10:37:30|180069.5|179979.5|180067.5|179977.5|180074.3|179984.3|180067.5|179977.5|16
1726137460000|2024-09-12 10:37:40|180069.6|179979.6|180072.9|179982.9|180073.8|179983.8|180066.9|179976.9|13
1726137470000|2024-09-12 10:37:50|180070.6|179980.6|180075.3|179985.3|180075.9|179985.9|180070.3|179980.3|10
1726137480000|2024-09-12 10:38:00|180075.4|179985.4|180074.9|179984.9|180081.8|179991.8|180074.9|179984.9|18
1726137490000|2024-09-12 10:38:10|180068.5|179978.5|180071.7|179981.7|180071.7|179981.7|180063.5|179973.5|9
1726137500000|2024-09-12 10:38:20|180072.1|179982.1|180080|179990|180080|179990|180071.4|179981.4|15
1726137510000|2024-09-12 10:38:30|180079.8|179989.8|180079.2|179989.2|180079.8|179989.8|180076.6|179986.6|3
1726137520000|2024-09-12 10:38:40|180079.6|179989.6|180079.4|179989.4|180079.6|179989.6|180079.1|179989.1|4
1726137530000|2024-09-12 10:38:50|180080.1|179990.1|180080.4|179990.4|180080.6|179990.6|180074|179984|10
1726137540000|2024-09-12 10:39:00|180080.1|179990.1|180080.3|179990.3|180080.3|179990.3|180080.1|179990.1|2
1726137550000|2024-09-12 10:39:10|180080.6|179990.6|180090.6|180000.6|180090.8|180000.8|180080.6|179990.6|11
1726137560000|2024-09-12 10:39:20|180088.8|179998.8|180087.2|179997.2|180088.8|179998.8|180086.9|179996.9|5
1726137570000|2024-09-12 10:39:30|180087.9|179997.9|180086.8|179996.8|180087.9|179997.9|180086.6|179996.6|5
1726137580000|2024-09-12 10:39:40|180087|179997|180082.6|179992.6|180087.3|179997.3|180082.6|179992.6|8
1726137590000|2024-09-12 10:39:50|180082|179992|180112.8|180022.8|180115.5|180025.5|180077.7|179987.7|26
1726137600000|2024-09-12 10:40:00|180110.2|180020.2|180113.3|180023.3|180113.3|180023.3|180108.5|180018.5|10
1726137610000|2024-09-12 10:40:10|180113|180023|180114.5|180024.5|180114.5|180024.5|180113|180023|4
1726137620000|2024-09-12 10:40:20|180114.6|180024.6|180114.4|180024.4|180114.6|180024.6|180114.4|180024.4|2
1726137630000|2024-09-12 10:40:30|180114.5|180024.5|180111.3|180021.3|180121.1|180031.1|180111.3|180021.3|4
1726137640000|2024-09-12 10:40:40|180111.1|180021.1|180111.3|180021.3|180111.4|180021.4|180111.1|180021.1|3
1726137650000|2024-09-12 10:40:50|180111.2|180021.2|180111.4|180021.4|180111.4|180021.4|180111.2|180021.2|2
1726137660000|2024-09-12 10:41:00|180111.7|180021.7|180122.2|180032.2|180122.2|180032.2|180111.7|180021.7|3
1726137670000|2024-09-12 10:41:10|180119.8|180029.8|180114.2|180024.2|180126.4|180036.4|180114.2|180024.2|9
1726137680000|2024-09-12 10:41:20|180113.8|180023.8|180100|180010|180113.8|180023.8|180097.1|180007.1|13
1726137690000|2024-09-12 10:41:30|180100.4|180010.4|180098.2|180008.2|180100.9|180010.9|180096.6|180006.6|12
1726137700000|2024-09-12 10:41:40|180096.9|180006.9|180091.5|180001.5|180098.3|180008.3|180083.8|179993.8|30
1726137710000|2024-09-12 10:41:50|180088.7|179998.7|180106.4|180016.4|180111.5|180021.5|180087.5|179997.5|15
1726137720000|2024-09-12 10:42:00|180111.2|180021.2|180099|180009|180111.2|180021.2|180090.7|180000.7|6
1726137730000|2024-09-12 10:42:10|180099.4|180009.4|180098.1|180008.1|180100.2|180010.2|180090.9|180000.9|21
1726137740000|2024-09-12 10:42:20|180098.3|180008.3|180108.6|180018.6|180110|180020|180097.2|180007.2|12
1726137750000|2024-09-12 10:42:30|180102.3|180012.3|180093.5|180003.5|180102.3|180012.3|180089.8|179999.8|8
1726137760000|2024-09-12 10:42:40|180086.9|179996.9|180091|180001|180091|180001|180086.8|179996.8|9
1726137770000|2024-09-12 10:42:50|180091.2|180001.2|180087.1|179997.1|180100.6|180010.6|180084.3|179994.3|26
1726137780000|2024-09-12 10:43:00|180089.8|179999.8|180096.7|180006.7|180099.7|180009.7|180089.6|179999.6|20
1726137790000|2024-09-12 10:43:10|180096.6|180006.6|180096.5|180006.5|180096.6|180006.6|180096.4|180006.4|3
1726137800000|2024-09-12 10:43:20|180096.4|180006.4|180098.9|180008.9|180098.9|180008.9|180096.1|180006.1|8
1726137810000|2024-09-12 10:43:30|180098.7|180008.7|180099.3|180009.3|180099.3|180009.3|180098.7|180008.7|3
1726137820000|2024-09-12 10:43:40|180102|180012|180102.1|180012.1|180102.1|180012.1|180102|180012|2
1726137830000|2024-09-12 10:43:50|180102.6|180012.6|180108.7|180018.7|180108.7|180018.7|180102.6|180012.6|4
1726137840000|2024-09-12 10:44:00|180117.7|180027.7|180120.2|180030.2|180120.2|180030.2|180108.7|180018.7|5
1726137850000|2024-09-12 10:44:10|180119.8|180029.8|180118.4|180028.4|180119.8|180029.8|180118.4|180028.4|3
1726137860000|2024-09-12 10:44:20|180108.6|180018.6|180105|180015|180108.6|180018.6|180100.3|180010.3|9
1726137870000|2024-09-12 10:44:30|180103.3|180013.3|180106|180016|180106|180016|180103.3|180013.3|3
1726137880000|2024-09-12 10:44:40|180103.7|180013.7|180097.8|180007.8|180103.7|180013.7|180097|180007|4
1726137890000|2024-09-12 10:44:50|180095.5|180005.5|180094.5|180004.5|180097.8|180007.8|180091.3|180001.3|5
1726137900000|2024-09-12 10:45:00|180094.3|180004.3|180087.9|179997.9|180095.1|180005.1|180087.7|179997.7|11
1726137910000|2024-09-12 10:45:10|180091.2|180001.2|180093.4|180003.4|180093.5|180003.5|180089.5|179999.5|6
1726137920000|2024-09-12 10:45:20|180091.3|180001.3|180081.8|179991.8|180091.3|180001.3|180080.8|179990.8|20
1726137930000|2024-09-12 10:45:30|180079.3|179989.3|180080.1|179990.1|180080.9|179990.9|180076.7|179986.7|14
1726137940000|2024-09-12 10:45:40|180082.2|179992.2|180088|179998|180088|179998|180081.8|179991.8|3
1726137950000|2024-09-12 10:45:50|180087.8|179997.8|180088.1|179998.1|180088.3|179998.3|180087.8|179997.8|3
1726137960000|2024-09-12 10:46:00|180088.2|179998.2|180088.1|179998.1|180088.2|179998.2|180088.1|179998.1|2
1726137970000|2024-09-12 10:46:10|180088.2|179998.2|180096.2|180006.2|180096.2|180006.2|180088.2|179998.2|4
1726137980000|2024-09-12 10:46:20|180096.5|180006.5|180094.7|180004.7|180096.7|180006.7|180094.1|180004.1|6
1726137990000|2024-09-12 10:46:30|180094.6|180004.6|180094.5|180004.5|180094.6|180004.6|180094.5|180004.5|2
1726138000000|2024-09-12 10:46:40|180095.3|180005.3|180098|180008|180098.5|180008.5|180095.3|180005.3|4
1726138010000|2024-09-12 10:46:50|180092|180002|180087.5|179997.5|180092.2|180002.2|180087.5|179997.5|4
1726138020000|2024-09-12 10:47:00|180086.7|179996.7|180087.8|179997.8|180093|180003|180086.3|179996.3|9
1726138030000|2024-09-12 10:47:10|180092.7|180002.7|180086.3|179996.3|180092.8|180002.8|180086.3|179996.3|6
1726138040000|2024-09-12 10:47:20|180089.7|179999.7|180089.3|179999.3|180092.1|180002.1|180089.3|179999.3|5
1726138050000|2024-09-12 10:47:30|180088.2|179998.2|180081.9|179991.9|180088.2|179998.2|180081.9|179991.9|9
1726138060000|2024-09-12 10:47:40|180082.1|179992.1|180082.3|179992.3|180082.3|179992.3|180082.1|179992.1|3
1726138070000|2024-09-12 10:47:50|180084.2|179994.2|180091.3|180001.3|180094.6|180004.6|180084.2|179994.2|4
1726138080000|2024-09-12 10:48:00|180089.5|179999.5|180086.1|179996.1|180089.5|179999.5|180084.5|179994.5|5
1726138090000|2024-09-12 10:48:10|180087.7|179997.7|180087.8|179997.8|180088.1|179998.1|180086.5|179996.5|6
1726138100000|2024-09-12 10:48:20|180086.6|179996.6|180090.1|180000.1|180090.1|180000.1|180086.6|179996.6|10
1726138110000|2024-09-12 10:48:30|180090.3|180000.3|180090|180000|180090.3|180000.3|180090|180000|5
1726138120000|2024-09-12 10:48:40|180089.2|179999.2|180088.2|179998.2|180091.5|180001.5|180088.2|179998.2|9
1726138130000|2024-09-12 10:48:50|180090|180000|180085.4|179995.4|180090|180000|180085.4|179995.4|2
1726138140000|2024-09-12 10:49:00|180088.2|179998.2|180095.6|180005.6|180099.2|180009.2|180082.8|179992.8|8
1726138150000|2024-09-12 10:49:10|180092.6|180002.6|180093|180003|180094.4|180004.4|180092.6|180002.6|5
1726138160000|2024-09-12 10:49:20|180090.9|180000.9|180091.1|180001.1|180091.1|180001.1|180090.9|180000.9|2
1726138170000|2024-09-12 10:49:30|180088.2|179998.2|180099.5|180009.5|180099.5|180009.5|180088.2|179998.2|9
1726138180000|2024-09-12 10:49:40|180097.6|180007.6|180097.3|180007.3|180102.9|180012.9|180096.9|180006.9|9
1726138190000|2024-09-12 10:49:50|180094.8|180004.8|180093|180003|180100.3|180010.3|180089.1|179999.1|13
1726138200000|2024-09-12 10:50:00|180090.6|180000.6|180094.1|180004.1|180095.1|180005.1|180090.6|180000.6|8
1726138210000|2024-09-12 10:50:10|180094.2|180004.2|180103.5|180013.5|180107.2|180017.2|180094.2|180004.2|5
1726138220000|2024-09-12 10:50:20|180103.3|180013.3|180103|180013|180103.3|180013.3|180103|180013|2
1726138230000|2024-09-12 10:50:30|180101.7|180011.7|180104.2|180014.2|180104.2|180014.2|180101.7|180011.7|4
1726138240000|2024-09-12 10:50:40|180104.7|180014.7|180107.6|180017.6|180107.6|180017.6|180104.7|180014.7|5
1726138250000|2024-09-12 10:50:50|180103.5|180013.5|180099.6|180009.6|180103.5|180013.5|180099.6|180009.6|3
1726138260000|2024-09-12 10:51:00|180099.9|180009.9|180101.6|180011.6|180101.6|180011.6|180099.9|180009.9|2
1726138270000|2024-09-12 10:51:10|180101.8|180011.8|180103.2|180013.2|180103.7|180013.7|180101.8|180011.8|3
1726138280000|2024-09-12 10:51:20|180103.1|180013.1|180103.6|180013.6|180103.6|180013.6|180103.1|180013.1|5
1726138290000|2024-09-12 10:51:30|180103.3|180013.3|180099.9|180009.9|180103.3|180013.3|180099.9|180009.9|3
1726138300000|2024-09-12 10:51:40|180104.3|180014.3|180098.7|180008.7|180104.3|180014.3|180098.7|180008.7|8
1726138310000|2024-09-12 10:51:50|180095.9|180005.9|180144.4|180054.4|180151|180061|180095.9|180005.9|12
1726138320000|2024-09-12 10:52:00|180144.2|180054.2|180141.5|180051.5|180144.9|180054.9|180140.9|180050.9|7
1726138330000|2024-09-12 10:52:10|180141.6|180051.6|180135.9|180045.9|180141.6|180051.6|180135.9|180045.9|6
1726138340000|2024-09-12 10:52:20|180136.8|180046.8|180140.5|180050.5|180142.2|180052.2|180136.8|180046.8|9
1726138350000|2024-09-12 10:52:30|180141.6|180051.6|180135.7|180045.7|180141.6|180051.6|180135.2|180045.2|11
1726138360000|2024-09-12 10:52:40|180135|180045|180135.9|180045.9|180137.5|180047.5|180130.9|180040.9|7
1726138370000|2024-09-12 10:52:50|180136.7|180046.7|180138.4|180048.4|180138.5|180048.5|180136.7|180046.7|6
1726138380000|2024-09-12 10:53:00|180139.5|180049.5|180136|180046|180139.5|180049.5|180136|180046|6
1726138390000|2024-09-12 10:53:10|180138.5|180048.5|180135.7|180045.7|180139.2|180049.2|180135.7|180045.7|5
1726138400000|2024-09-12 10:53:20|180134.2|180044.2|180132.5|180042.5|180134.2|180044.2|180131.4|180041.4|5
1726138410000|2024-09-12 10:53:30|180131.4|180041.4|180122.9|180032.9|180132.7|180042.7|180122.3|180032.3|9
1726138420000|2024-09-12 10:53:40|180119|180029|180112.7|180022.7|180121.4|180031.4|180112.7|180022.7|10
1726138430000|2024-09-12 10:53:50|180112.3|180022.3|180111.5|180021.5|180112.3|180022.3|180111.5|180021.5|3
1726138440000|2024-09-12 10:54:00|180111.4|180021.4|180120.9|180030.9|180120.9|180030.9|180111.4|180021.4|9
1726138450000|2024-09-12 10:54:10|180121.5|180031.5|180123.1|180033.1|180123.1|180033.1|180121|180031|6
1726138460000|2024-09-12 10:54:20|180124.2|180034.2|180125.4|180035.4|180128.4|180038.4|180122.2|180032.2|7
1726138470000|2024-09-12 10:54:30|180126.2|180036.2|180126.9|180036.9|180126.9|180036.9|180126.2|180036.2|3
1726138480000|2024-09-12 10:54:40|180126.7|180036.7|180128|180038|180128|180038|180125.9|180035.9|4
1726138490000|2024-09-12 10:54:50|180126.5|180036.5|180123.2|180033.2|180126.5|180036.5|180122.1|180032.1|8
1726138500000|2024-09-12 10:55:00|180121.9|180031.9|180138.4|180048.4|180142.4|180052.4|180119.9|180029.9|14
1726138510000|2024-09-12 10:55:10|180138|180048|180137.4|180047.4|180138|180048|180137.2|180047.2|5
1726138520000|2024-09-12 10:55:20|180137.7|180047.7|180138.6|180048.6|180138.6|180048.6|180136.3|180046.3|5
1726138530000|2024-09-12 10:55:30|180138|180048|180125.8|180035.8|180138|180048|180125.8|180035.8|8
1726138540000|2024-09-12 10:55:40|180125.2|180035.2|180124.9|180034.9|180125.5|180035.5|180122.7|180032.7|5
1726138550000|2024-09-12 10:55:50|180122|180032|180122|180032|180122|180032|180122|180032|1
1726138560000|2024-09-12 10:56:00|180122.7|180032.7|180123.5|180033.5|180126.3|180036.3|180122.7|180032.7|5
1726138570000|2024-09-12 10:56:10|180125.3|180035.3|180142.3|180052.3|180145.4|180055.4|180124.9|180034.9|11
1726138580000|2024-09-12 10:56:20|180142.1|180052.1|180138.3|180048.3|180142.1|180052.1|180138.3|180048.3|5
1726138590000|2024-09-12 10:56:30|180139.7|180049.7|180138.3|180048.3|180140.4|180050.4|180133.6|180043.6|13
1726138600000|2024-09-12 10:56:40|180137.1|180047.1|180139.2|180049.2|180139.2|180049.2|180136.7|180046.7|5
1726138610000|2024-09-12 10:56:50|180137.8|180047.8|180119.2|180029.2|180139.8|180049.8|180116.2|180026.2|13
1726138620000|2024-09-12 10:57:00|180118|180028|180126.1|180036.1|180126.1|180036.1|180118|180028|26
1726138630000|2024-09-12 10:57:10|180126.7|180036.7|180092.8|180002.8|180127.2|180037.2|180091.3|180001.3|16
1726138640000|2024-09-12 10:57:20|180093|180003|180084.6|179994.6|180093|180003|180084.2|179994.2|8
1726138650000|2024-09-12 10:57:30|180082.7|179992.7|180084.5|179994.5|180086.1|179996.1|180082.7|179992.7|7
1726138660000|2024-09-12 10:57:40|180084.6|179994.6|180086.8|179996.8|180088.3|179998.3|180084.6|179994.6|9
1726138670000|2024-09-12 10:57:50|180085.5|179995.5|180095.3|180005.3|180095.3|180005.3|180085.5|179995.5|6
1726138680000|2024-09-12 10:58:00|180096.6|180006.6|180120.8|180030.8|180126.2|180036.2|180096.6|180006.6|16
1726138690000|2024-09-12 10:58:10|180119.2|180029.2|180123|180033|180128.4|180038.4|180119.2|180029.2|12
1726138700000|2024-09-12 10:58:20|180124.7|180034.7|180128.2|180038.2|180130.9|180040.9|180124.6|180034.6|7
1726138710000|2024-09-12 10:58:30|180128.7|180038.7|180131.7|180041.7|180133.6|180043.6|180125.5|180035.5|16
1726138720000|2024-09-12 10:58:40|180130.6|180040.6|180119.5|180029.5|180132.1|180042.1|180116.3|180026.3|9
1726138730000|2024-09-12 10:58:50|180121.1|180031.1|180122.5|180032.5|180123.5|180033.5|180121.1|180031.1|4
1726138740000|2024-09-12 10:59:00|180118.8|180028.8|180116.5|180026.5|180118.8|180028.8|180116.5|180026.5|2
1726138750000|2024-09-12 10:59:10|180115.4|180025.4|180115.4|180025.4|180118.5|180028.5|180115.4|180025.4|3
1726138760000|2024-09-12 10:59:20|180113.2|180023.2|180120.8|180030.8|180122.4|180032.4|180113.2|180023.2|7
1726138770000|2024-09-12 10:59:30|180119|180029|180113.9|180023.9|180119|180029|180111.8|180021.8|21
1726138780000|2024-09-12 10:59:40|180114.7|180024.7|180110.8|180020.8|180117.6|180027.6|180110.8|180020.8|21
1726138790000|2024-09-12 10:59:50|180109.8|180019.8|180116.7|180026.7|180117.3|180027.3|180107.1|180017.1|26
1726138800000|2024-09-12 11:00:00|180115.7|180025.7|180109.1|180019.1|180120|180030|180107|180017|13
1726138810000|2024-09-12 11:00:10|180108.8|180018.8|180106.8|180016.8|180108.8|180018.8|180106.6|180016.6|9
1726138820000|2024-09-12 11:00:20|180105.8|180015.8|180047.5|179957.5|180106.3|180016.3|180047.2|179957.2|22
1726138830000|2024-09-12 11:00:30|180049.2|179959.2|180051|179961|180051|179961|180047.1|179957.1|13
1726138840000|2024-09-12 11:00:40|180048.8|179958.8|180032.6|179942.6|180050.1|179960.1|180024|179934|10
1726138850000|2024-09-12 11:00:50|180030.3|179940.3|180031.7|179941.7|180032.7|179942.7|180030.2|179940.2|8
1726138860000|2024-09-12 11:01:00|180032.9|179942.9|180032|179942|180032.9|179942.9|180030.8|179940.8|11
1726138870000|2024-09-12 11:01:10|180032.1|179942.1|180026.6|179936.6|180032.5|179942.5|180023.5|179933.5|18
1726138880000|2024-09-12 11:01:20|180036.6|179946.6|180031.2|179941.2|180036.6|179946.6|180030.9|179940.9|11
1726138890000|2024-09-12 11:01:30|180031.1|179941.1|180029.1|179939.1|180031.1|179941.1|180028.8|179938.8|6
1726138900000|2024-09-12 11:01:40|180028.3|179938.3|180029.2|179939.2|180029.3|179939.3|180028|179938|4
1726138910000|2024-09-12 11:01:50|180029.8|179939.8|180008.3|179918.3|180029.8|179939.8|180008.3|179918.3|13
1726138920000|2024-09-12 11:02:00|180008.4|179918.4|180008.4|179918.4|180008.4|179918.4|180008.4|179918.4|1
1726138930000|2024-09-12 11:02:10|180006.7|179916.7|180008.4|179918.4|180008.4|179918.4|180006.7|179916.7|2
1726138940000|2024-09-12 11:02:20|180008.6|179918.6|180012.2|179922.2|180012.2|179922.2|180008.6|179918.6|3
1726138950000|2024-09-12 11:02:30|180014.1|179924.1|180012.2|179922.2|180014.3|179924.3|180012.2|179922.2|4
1726138960000|2024-09-12 11:02:40|180014.1|179924.1|180012.6|179922.6|180016.3|179926.3|180012.3|179922.3|5
1726138970000|2024-09-12 11:02:50|180017.4|179927.4|180036|179946|180039|179949|180017.4|179927.4|6
1726138980000|2024-09-12 11:03:00|180040|179950|180047.7|179957.7|180047.7|179957.7|180040|179950|7
1726138990000|2024-09-12 11:03:10|180047.6|179957.6|180051.8|179961.8|180054.2|179964.2|180047.6|179957.6|9
1726139000000|2024-09-12 11:03:20|180050|179960|180049.3|179959.3|180050|179960|180044.7|179954.7|9
1726139010000|2024-09-12 11:03:30|180047.9|179957.9|180047.9|179957.9|180047.9|179957.9|180047.9|179957.9|1
1726139020000|2024-09-12 11:03:40|180047.4|179957.4|180043.8|179953.8|180047.4|179957.4|180043.8|179953.8|4
1726139030000|2024-09-12 11:03:50|180045.1|179955.1|180042.6|179952.6|180045.9|179955.9|180042.6|179952.6|5
1726139040000|2024-09-12 11:04:00|180043.8|179953.8|180063.4|179973.4|180063.4|179973.4|180043.8|179953.8|10
1726139050000|2024-09-12 11:04:10|180063.5|179973.5|180063.4|179973.4|180063.5|179973.5|180062.4|179972.4|5
1726139060000|2024-09-12 11:04:20|180063.8|179973.8|180063.4|179973.4|180063.8|179973.8|180063.4|179973.4|3
1726139070000|2024-09-12 11:04:30|180063.9|179973.9|180063.9|179973.9|180063.9|179973.9|180063.9|179973.9|1
1726139080000|2024-09-12 11:04:40|180064|179974|180064.4|179974.4|180064.4|179974.4|180064|179974|3
1726139090000|2024-09-12 11:04:50|180062.6|179972.6|180098.3|180008.3|180101.5|180011.5|180062.6|179972.6|9
1726139100000|2024-09-12 11:05:00|180097.5|180007.5|180106.1|180016.1|180107.6|180017.6|180094.9|180004.9|14
1726139110000|2024-09-12 11:05:10|180106.2|180016.2|180114.3|180024.3|180118.9|180028.9|180106.2|180016.2|10
1726139120000|2024-09-12 11:05:20|180114.2|180024.2|180113.9|180023.9|180114.2|180024.2|180112.9|180022.9|4
1726139130000|2024-09-12 11:05:30|180119.2|180029.2|180111.3|180021.3|180120|180030|180111.3|180021.3|8
1726139140000|2024-09-12 11:05:40|180110.8|180020.8|180129.9|180039.9|180131|180041|180110.8|180020.8|9
1726139150000|2024-09-12 11:05:50|180118.9|180028.9|180112.4|180022.4|180119.6|180029.6|180111.2|180021.2|11
1726139160000|2024-09-12 11:06:00|180114.3|180024.3|180094.2|180004.2|180114.3|180024.3|180094.2|180004.2|10
1726139170000|2024-09-12 11:06:10|180093.8|180003.8|180093|180003|180093.8|180003.8|180090.9|180000.9|6
1726139180000|2024-09-12 11:06:20|180093.2|180003.2|180095.5|180005.5|180095.5|180005.5|180093.2|180003.2|3
1726139190000|2024-09-12 11:06:30|180094.5|180004.5|180093.1|180003.1|180094.5|180004.5|180092.1|180002.1|4
1726139200000|2024-09-12 11:06:40|180092.7|180002.7|180092.5|180002.5|180093.2|180003.2|180090.9|180000.9|8
1726139210000|2024-09-12 11:06:50|180106.4|180016.4|180110.6|180020.6|180110.6|180020.6|180106.4|180016.4|5
1726139220000|2024-09-12 11:07:00|180110.7|180020.7|180111.8|180021.8|180112.1|180022.1|180110.7|180020.7|3
1726139230000|2024-09-12 11:07:10|180114.6|180024.6|180114.5|180024.5|180114.6|180024.6|180114.5|180024.5|2
1726139240000|2024-09-12 11:07:20|180111.7|180021.7|180114.5|180024.5|180114.5|180024.5|180111.4|180021.4|5
1726139250000|2024-09-12 11:07:30|180116.1|180026.1|180115.5|180025.5|180116.1|180026.1|180113.1|180023.1|4
1726139260000|2024-09-12 11:07:40|180115.6|180025.6|180112.5|180022.5|180115.6|180025.6|180112.5|180022.5|2
1726139270000|2024-09-12 11:07:50|180115.3|180025.3|180109.4|180019.4|180117.8|180027.8|180109.4|180019.4|14
1726139280000|2024-09-12 11:08:00|180109.5|180019.5|180114.3|180024.3|180114.3|180024.3|180109.4|180019.4|5
1726139290000|2024-09-12 11:08:10|180111.4|180021.4|180114.5|180024.5|180119.3|180029.3|180111.4|180021.4|6
1726139300000|2024-09-12 11:08:20|180113|180023|180106.6|180016.6|180113.1|180023.1|180106.6|180016.6|6
1726139310000|2024-09-12 11:08:30|180106.5|180016.5|180111.8|180021.8|180111.8|180021.8|180106.5|180016.5|4
1726139320000|2024-09-12 11:08:40|180122.7|180032.7|180114.7|180024.7|180123|180033|180112.4|180022.4|5
1726139330000|2024-09-12 11:08:50|180117.5|180027.5|180110.9|180020.9|180117.5|180027.5|180084.7|179994.7|17
1726139340000|2024-09-12 11:09:00|180106.7|180016.7|180118.5|180028.5|180120|180030|180106.7|180016.7|15
1726139350000|2024-09-12 11:09:10|180119.7|180029.7|180121.6|180031.6|180123.7|180033.7|180118.4|180028.4|11
1726139360000|2024-09-12 11:09:20|180123.1|180033.1|180121.3|180031.3|180123.1|180033.1|180119.5|180029.5|5
1726139370000|2024-09-12 11:09:30|180122.4|180032.4|180123.5|180033.5|180123.5|180033.5|180121.2|180031.2|6
1726139380000|2024-09-12 11:09:40|180124.8|180034.8|180126.3|180036.3|180128.8|180038.8|180122.4|180032.4|9
1726139390000|2024-09-12 11:09:50|180127.4|180037.4|180130.1|180040.1|180130.1|180040.1|180127.4|180037.4|7
1726139400000|2024-09-12 11:10:00|180131.9|180041.9|180124.4|180034.4|180131.9|180041.9|180124.4|180034.4|7
1726139420000|2024-09-12 11:10:20|180124.8|180034.8|180125.9|180035.9|180125.9|180035.9|180122.7|180032.7|9
1726139430000|2024-09-12 11:10:30|180127|180037|180097.2|180007.2|180127.2|180037.2|180097.2|180007.2|11
1726139440000|2024-09-12 11:10:40|180098.5|180008.5|180097.6|180007.6|180098.5|180008.5|180096.1|180006.1|4
1726139450000|2024-09-12 11:10:50|180096.4|180006.4|180097.4|180007.4|180098.7|180008.7|180096.4|180006.4|6
1726139460000|2024-09-12 11:11:00|180098.7|180008.7|180110.9|180020.9|180113.5|180023.5|180097.4|180007.4|9
1726139470000|2024-09-12 11:11:10|180105.3|180015.3|180105.2|180015.2|180105.9|180015.9|180104.5|180014.5|6
1726139480000|2024-09-12 11:11:20|180106.1|180016.1|180111.3|180021.3|180111.5|180021.5|180106.1|180016.1|9
1726139490000|2024-09-12 11:11:30|180111.1|180021.1|180110.3|180020.3|180111.3|180021.3|180110.3|180020.3|4
1726139500000|2024-09-12 11:11:40|180110.8|180020.8|180113.6|180023.6|180113.6|180023.6|180110.8|180020.8|3
1726139510000|2024-09-12 11:11:50|180111.8|180021.8|180110.9|180020.9|180111.8|180021.8|180110.9|180020.9|4
1726139520000|2024-09-12 11:12:00|180111.9|180021.9|180111.9|180021.9|180112.2|180022.2|180111.9|180021.9|3
1726139530000|2024-09-12 11:12:10|180111.3|180021.3|180109|180019|180112|180022|180109|180019|8
1726139540000|2024-09-12 11:12:20|180108.7|180018.7|180103.8|180013.8|180108.7|180018.7|180102.8|180012.8|12
1726139550000|2024-09-12 11:12:30|180102.6|180012.6|180102.8|180012.8|180104.7|180014.7|180102.6|180012.6|10
1726139560000|2024-09-12 11:12:40|180102.9|180012.9|180102.8|180012.8|180102.9|180012.9|180102.6|180012.6|3
1726139570000|2024-09-12 11:12:50|180103.4|180013.4|180102.8|180012.8|180103.6|180013.6|180102.8|180012.8|3
1726139580000|2024-09-12 11:13:00|180103.1|180013.1|180102.6|180012.6|180103.8|180013.8|180102.6|180012.6|3
1726139590000|2024-09-12 11:13:10|180103.5|180013.5|180104.1|180014.1|180104.4|180014.4|180103.5|180013.5|5
1726139600000|2024-09-12 11:13:20|180108.4|180018.4|180112.9|180022.9|180112.9|180022.9|180108.4|180018.4|7
1726139610000|2024-09-12 11:13:30|180114.7|180024.7|180114.7|180024.7|180114.7|180024.7|180114.7|180024.7|1
1726139620000|2024-09-12 11:13:40|180113.6|180023.6|180113.6|180023.6|180113.9|180023.9|180113.6|180023.6|3
1726139630000|2024-09-12 11:13:50|180115.2|180025.2|180113.3|180023.3|180115.2|180025.2|180113.3|180023.3|2
1726139640000|2024-09-12 11:14:00|180112.8|180022.8|180110.9|180020.9|180112.8|180022.8|180110.5|180020.5|5
1726139650000|2024-09-12 11:14:10|180110.8|180020.8|180112.8|180022.8|180112.8|180022.8|180110.8|180020.8|3
1726139660000|2024-09-12 11:14:20|180112.9|180022.9|180113.2|180023.2|180113.2|180023.2|180112.9|180022.9|2
1726139680000|2024-09-12 11:14:40|180113.4|180023.4|180117.5|180027.5|180117.5|180027.5|180112.4|180022.4|6
1726139690000|2024-09-12 11:14:50|180116.4|180026.4|180113.9|180023.9|180116.4|180026.4|180113.9|180023.9|6
1726139700000|2024-09-12 11:15:00|180113.6|180023.6|180113.9|180023.9|180114.1|180024.1|180113.6|180023.6|4
1726139710000|2024-09-12 11:15:10|180113.8|180023.8|180112.7|180022.7|180113.8|180023.8|180111.6|180021.6|9
1726139720000|2024-09-12 11:15:20|180114.2|180024.2|180115.4|180025.4|180115.4|180025.4|180114.2|180024.2|3
1726139730000|2024-09-12 11:15:30|180117.3|180027.3|180125.3|180035.3|180128.5|180038.5|180117.3|180027.3|6
1726139740000|2024-09-12 11:15:40|180125.2|180035.2|180123.6|180033.6|180125.3|180035.3|180123.6|180033.6|6
1726139750000|2024-09-12 11:15:50|180125.6|180035.6|180124|180034|180125.8|180035.8|180124|180034|4
1726139760000|2024-09-12 11:16:00|180124.5|180034.5|180124.5|180034.5|180124.5|180034.5|180124.4|180034.4|3
1726139770000|2024-09-12 11:16:10|180126.1|180036.1|180125.3|180035.3|180126.2|180036.2|180124.9|180034.9|7
1726139780000|2024-09-12 11:16:20|180125.4|180035.4|180120.2|180030.2|180125.4|180035.4|180120.2|180030.2|6
1726139790000|2024-09-12 11:16:30|180121.9|180031.9|180120.3|180030.3|180123.5|180033.5|180120.3|180030.3|9
1726139800000|2024-09-12 11:16:40|180119|180029|180117.1|180027.1|180119|180029|180116.3|180026.3|5
1726139810000|2024-09-12 11:16:50|180118.6|180028.6|180117.3|180027.3|180118.6|180028.6|180117.3|180027.3|2
1726139820000|2024-09-12 11:17:00|180116.9|180026.9|180132.2|180042.2|180135.8|180045.8|180116.9|180026.9|6
1726139830000|2024-09-12 11:17:10|180134|180044|180133.9|180043.9|180134.2|180044.2|180133.9|180043.9|4
1726139840000|2024-09-12 11:17:20|180130.7|180040.7|180125.7|180035.7|180130.7|180040.7|180125.7|180035.7|3
1726139850000|2024-09-12 11:17:30|180125.6|180035.6|180125.6|180035.6|180126.8|180036.8|180124.3|180034.3|6
1726139860000|2024-09-12 11:17:40|180124.3|180034.3|180124.3|180034.3|180125.6|180035.6|180124.2|180034.2|5
1726139870000|2024-09-12 11:17:50|180124.2|180034.2|180111.6|180021.6|180124.2|180034.2|180110.4|180020.4|10
1726139880000|2024-09-12 11:18:00|180112.9|180022.9|180109.9|180019.9|180112.9|180022.9|180109.2|180019.2|4
1726139890000|2024-09-12 11:18:10|180109.7|180019.7|180102.4|180012.4|180109.7|180019.7|180102.4|180012.4|5
1726139900000|2024-09-12 11:18:20|180101.2|180011.2|179998.2|179908.2|180105.6|180015.6|179998|179908|23
1726139910000|2024-09-12 11:18:30|179996.9|179906.9|179976.5|179886.5|179996.9|179906.9|179975.1|179885.1|20
1726139920000|2024-09-12 11:18:40|179975.3|179885.3|179968|179878|179975.7|179885.7|179967.3|179877.3|19
1726139930000|2024-09-12 11:18:50|179967.2|179877.2|179989.6|179899.6|179991.1|179901.1|179965.6|179875.6|22
1726139940000|2024-09-12 11:19:00|179988|179898|179986.1|179896.1|179988.3|179898.3|179982|179892|14
1726139950000|2024-09-12 11:19:10|179986.2|179896.2|179983.9|179893.9|179986.2|179896.2|179982.4|179892.4|15
1726139960000|2024-09-12 11:19:20|179985.2|179895.2|179980.2|179890.2|179986.2|179896.2|179977.2|179887.2|10
1726139970000|2024-09-12 11:19:30|179984.9|179894.9|179983.9|179893.9|179985.2|179895.2|179983.6|179893.6|7
1726139980000|2024-09-12 11:19:40|179984|179894|179982.2|179892.2|179985.4|179895.4|179980.1|179890.1|12
1726139990000|2024-09-12 11:19:50|179982.6|179892.6|179978.4|179888.4|179982.6|179892.6|179978.1|179888.1|15
1726140000000|2024-09-12 11:20:00|179977.3|179887.3|179980.6|179890.6|179980.6|179890.6|179977.3|179887.3|8
1726140010000|2024-09-12 11:20:10|179981.1|179891.1|179979.9|179889.9|179981.4|179891.4|179979.8|179889.8|11
1726140020000|2024-09-12 11:20:20|179978.7|179888.7|179978.6|179888.6|179980.2|179890.2|179977.1|179887.1|7
1726140030000|2024-09-12 11:20:30|179978.5|179888.5|179976.9|179886.9|179978.7|179888.7|179976.9|179886.9|4
1726140040000|2024-09-12 11:20:40|179978.6|179888.6|179978.2|179888.2|179981.3|179891.3|179978.2|179888.2|6
1726140050000|2024-09-12 11:20:50|179978|179888|179978|179888|179978.2|179888.2|179978|179888|3
1726140060000|2024-09-12 11:21:00|179981.5|179891.5|179980.9|179890.9|179991.4|179901.4|179980.9|179890.9|8
1726140070000|2024-09-12 11:21:10|179981|179891|179981|179891|179981|179891|179981|179891|1
1726140080000|2024-09-12 11:21:20|179980.9|179890.9|179978.4|179888.4|179980.9|179890.9|179977.8|179887.8|6
1726140090000|2024-09-12 11:21:30|179978.2|179888.2|179973.6|179883.6|179978.2|179888.2|179972.6|179882.6|6
1726140100000|2024-09-12 11:21:40|179973.7|179883.7|179973.6|179883.6|179973.7|179883.7|179973.6|179883.6|2
1726140110000|2024-09-12 11:21:50|179973.7|179883.7|179974|179884|179974.9|179884.9|179973.6|179883.6|5
1726140120000|2024-09-12 11:22:00|179974.1|179884.1|179972.9|179882.9|179974.1|179884.1|179972.4|179882.4|5
1726140130000|2024-09-12 11:22:10|179972.7|179882.7|179972.6|179882.6|179973.7|179883.7|179971.6|179881.6|8
1726140140000|2024-09-12 11:22:20|179971.5|179881.5|179964.7|179874.7|179972.1|179882.1|179964.7|179874.7|8
1726140150000|2024-09-12 11:22:30|179966.8|179876.8|179969.6|179879.6|179971|179881|179966.8|179876.8|4
1726140160000|2024-09-12 11:22:40|179970.4|179880.4|179971.4|179881.4|179971.7|179881.7|179970.4|179880.4|4
1726140170000|2024-09-12 11:22:50|179970.4|179880.4|179971.4|179881.4|179971.4|179881.4|179970.4|179880.4|5
1726140180000|2024-09-12 11:23:00|179971.6|179881.6|179971.7|179881.7|179971.9|179881.9|179971.6|179881.6|4
1726140190000|2024-09-12 11:23:10|179971.5|179881.5|179970.9|179880.9|179972.1|179882.1|179970.9|179880.9|4
1726140200000|2024-09-12 11:23:20|179970.8|179880.8|179966.7|179876.7|179971|179881|179966.7|179876.7|3
1726140210000|2024-09-12 11:23:30|179966.1|179876.1|179970.2|179880.2|179970.8|179880.8|179966.1|179876.1|6
1726140220000|2024-09-12 11:23:40|179970.8|179880.8|179912.5|179822.5|179970.9|179880.9|179912.5|179822.5|8
1726140230000|2024-09-12 11:23:50|179913.4|179823.4|179915.9|179825.9|179916|179826|179911.8|179821.8|7
1726140240000|2024-09-12 11:24:00|179916.2|179826.2|179913.4|179823.4|179916.2|179826.2|179913.4|179823.4|4
1726140250000|2024-09-12 11:24:10|179914.2|179824.2|179916.4|179826.4|179919.4|179829.4|179914.2|179824.2|10
1726140260000|2024-09-12 11:24:20|179916.1|179826.1|179873|179783|179918|179828|179873|179783|10
1726140270000|2024-09-12 11:24:30|179873.2|179783.2|179855.6|179765.6|179875|179785|179851.5|179761.5|21
1726140280000|2024-09-12 11:24:40|179842.3|179752.3|179842.8|179752.8|179847.5|179757.5|179837.3|179747.3|18
1726140290000|2024-09-12 11:24:50|179844.7|179754.7|179848.3|179758.3|179848.3|179758.3|179842.8|179752.8|14
1726140300000|2024-09-12 11:25:00|179846.7|179756.7|179875.1|179785.1|179880.7|179790.7|179846.7|179756.7|21
1726140310000|2024-09-12 11:25:10|179876.6|179786.6|179883.6|179793.6|179886.3|179796.3|179868.4|179778.4|35
1726140320000|2024-09-12 11:25:20|179885.1|179795.1|179882.6|179792.6|179888|179798|179880.8|179790.8|28
1726140330000|2024-09-12 11:25:30|179881.3|179791.3|179885.2|179795.2|179886.5|179796.5|179881.3|179791.3|19
1726140340000|2024-09-12 11:25:40|179887.1|179797.1|179879.7|179789.7|179888.4|179798.4|179876.3|179786.3|24
1726140350000|2024-09-12 11:25:50|179881|179791|179877.9|179787.9|179881|179791|179877.9|179787.9|7
1726140360000|2024-09-12 11:26:00|179878|179788|179869.2|179779.2|179878|179788|179869.1|179779.1|8
1726140370000|2024-09-12 11:26:10|179869|179779|179869.3|179779.3|179872.4|179782.4|179866.1|179776.1|22
1726140380000|2024-09-12 11:26:20|179869|179779|179854.8|179764.8|179869.4|179779.4|179853.7|179763.7|8
1726140390000|2024-09-12 11:26:30|179853.5|179763.5|179845.1|179755.1|179853.9|179763.9|179845.1|179755.1|7
1726140400000|2024-09-12 11:26:40|179842.3|179752.3|179848.4|179758.4|179852.6|179762.6|179842.3|179752.3|12
1726140410000|2024-09-12 11:26:50|179847.9|179757.9|179848.2|179758.2|179853.6|179763.6|179847.9|179757.9|8
1726140420000|2024-09-12 11:27:00|179848.1|179758.1|179848.4|179758.4|179850.9|179760.9|179848.1|179758.1|7
1726140430000|2024-09-12 11:27:10|179849.9|179759.9|179855|179765|179855.2|179765.2|179849.8|179759.8|9
1726140440000|2024-09-12 11:27:20|179855.3|179765.3|179854|179764|179855.6|179765.6|179854|179764|3
1726140450000|2024-09-12 11:27:30|179853.3|179763.3|179853.3|179763.3|179853.3|179763.3|179853.3|179763.3|1
1726140460000|2024-09-12 11:27:40|179852.8|179762.8|179851.3|179761.3|179852.8|179762.8|179850.3|179760.3|4
1726140470000|2024-09-12 11:27:50|179847.1|179757.1|179852.6|179762.6|179852.6|179762.6|179847.1|179757.1|3
1726140480000|2024-09-12 11:28:00|179852.4|179762.4|179864.3|179774.3|179864.3|179774.3|179852.4|179762.4|3
1726140490000|2024-09-12 11:28:10|179867.6|179777.6|179848.1|179758.1|179867.6|179777.6|179847.4|179757.4|15
1726140500000|2024-09-12 11:28:20|179849.3|179759.3|179852.8|179762.8|179857.1|179767.1|179843.9|179753.9|13
1726140510000|2024-09-12 11:28:30|179858.8|179768.8|179848.3|179758.3|179858.8|179768.8|179848.3|179758.3|4
1726140520000|2024-09-12 11:28:40|179848.8|179758.8|179863.1|179773.1|179863.4|179773.4|179848.8|179758.8|15
1726140530000|2024-09-12 11:28:50|179862.7|179772.7|179866.4|179776.4|179867.7|179777.7|179860.7|179770.7|16
1726140540000|2024-09-12 11:29:00|179867.9|179777.9|179865.7|179775.7|179868.2|179778.2|179865.7|179775.7|4
1726140550000|2024-09-12 11:29:10|179867|179777|179865.5|179775.5|179868.2|179778.2|179865.5|179775.5|4
1726140560000|2024-09-12 11:29:20|179864.6|179774.6|179865.3|179775.3|179867.5|179777.5|179863.8|179773.8|6
1726140570000|2024-09-12 11:29:30|179865|179775|179865|179775|179867.7|179777.7|179863.5|179773.5|12
1726140580000|2024-09-12 11:29:40|179867.7|179777.7|179865.5|179775.5|179867.7|179777.7|179865.5|179775.5|2
1726140590000|2024-09-12 11:29:50|179866.4|179776.4|179861.4|179771.4|179866.4|179776.4|179861.4|179771.4|6
1726140600000|2024-09-12 11:30:00|179862.2|179772.2|179869|179779|179869|179779|179862.2|179772.2|8
1726140610000|2024-09-12 11:30:10|179866|179776|179859.2|179769.2|179866|179776|179859.2|179769.2|6
1726140620000|2024-09-12 11:30:20|179859.3|179769.3|179856.8|179766.8|179859.3|179769.3|179854.8|179764.8|4
1726140630000|2024-09-12 11:30:30|179857.9|179767.9|179857.9|179767.9|179857.9|179767.9|179857.9|179767.9|1
1726140640000|2024-09-12 11:30:40|179859.2|179769.2|179866.8|179776.8|179866.8|179776.8|179859.2|179769.2|11
1726140650000|2024-09-12 11:30:50|179863.5|179773.5|179863.3|179773.3|179865.9|179775.9|179862.2|179772.2|8
1726140660000|2024-09-12 11:31:00|179864.8|179774.8|179864.3|179774.3|179864.8|179774.8|179862.8|179772.8|7
1726140670000|2024-09-12 11:31:10|179864.5|179774.5|179847.2|179757.2|179864.5|179774.5|179845.2|179755.2|15
1726140680000|2024-09-12 11:31:20|179847.1|179757.1|179845.1|179755.1|179847.1|179757.1|179845.1|179755.1|3
1726140690000|2024-09-12 11:31:30|179848.3|179758.3|179852|179762|179852|179762|179848.3|179758.3|9
1726140700000|2024-09-12 11:31:40|179851.2|179761.2|179850.8|179760.8|179851.8|179761.8|179848.6|179758.6|12
1726140710000|2024-09-12 11:31:50|179852|179762|179858.1|179768.1|179860|179770|179852|179762|9
1726140720000|2024-09-12 11:32:00|179858.9|179768.9|179858.5|179768.5|179859.7|179769.7|179857.4|179767.4|9
1726140730000|2024-09-12 11:32:10|179857.3|179767.3|179850.1|179760.1|179857.3|179767.3|179842.1|179752.1|10
1726140740000|2024-09-12 11:32:20|179848.6|179758.6|179842.3|179752.3|179848.6|179758.6|179842.2|179752.2|4
1726140750000|2024-09-12 11:32:30|179848.5|179758.5|179869.4|179779.4|179888.9|179798.9|179842.3|179752.3|15
1726140760000|2024-09-12 11:32:40|179868.9|179778.9|179872|179782|179872|179782|179868.9|179778.9|6
1726140770000|2024-09-12 11:32:50|179870.6|179780.6|179867.8|179777.8|179870.6|179780.6|179867.8|179777.8|6
1726140780000|2024-09-12 11:33:00|179867.9|179777.9|179861.8|179771.8|179867.9|179777.9|179861.8|179771.8|3
1726140790000|2024-09-12 11:33:10|179861.9|179771.9|179846.9|179756.9|179866.9|179776.9|179846.9|179756.9|6
1726140800000|2024-09-12 11:33:20|179842.6|179752.6|179848.8|179758.8|179848.8|179758.8|179842.4|179752.4|6
1726140810000|2024-09-12 11:33:30|179846.8|179756.8|179843.6|179753.6|179846.8|179756.8|179837.6|179747.6|5
1726140820000|2024-09-12 11:33:40|179843|179753|179842.2|179752.2|179848.6|179758.6|179835.8|179745.8|8
1726140830000|2024-09-12 11:33:50|179848.5|179758.5|179842.8|179752.8|179852.9|179762.9|179842.8|179752.8|13
1726140840000|2024-09-12 11:34:00|179844.3|179754.3|179844.6|179754.6|179846.1|179756.1|179844.1|179754.1|4
1726140850000|2024-09-12 11:34:10|179844.2|179754.2|179842|179752|179845.3|179755.3|179838.1|179748.1|7
1726140860000|2024-09-12 11:34:20|179845.3|179755.3|179851|179761|179851|179761|179839.4|179749.4|9
1726140870000|2024-09-12 11:34:30|179846.5|179756.5|179836.8|179746.8|179846.5|179756.5|179834.3|179744.3|8
1726140880000|2024-09-12 11:34:40|179836.2|179746.2|179841.5|179751.5|179841.6|179751.6|179836.2|179746.2|9
1726140890000|2024-09-12 11:34:50|179843.2|179753.2|179843.2|179753.2|179843.2|179753.2|179837|179747|8
1726140900000|2024-09-12 11:35:00|179834.8|179744.8|179843|179753|179843|179753|179832.7|179742.7|6
1726140910000|2024-09-12 11:35:10|179836.6|179746.6|179847|179757|179847.1|179757.1|179836.6|179746.6|6
1726140920000|2024-09-12 11:35:20|179847.2|179757.2|179847.2|179757.2|179847.2|179757.2|179847.2|179757.2|1
1726140930000|2024-09-12 11:35:30|179846.2|179756.2|179843.1|179753.1|179846.2|179756.2|179834.8|179744.8|6
1726140940000|2024-09-12 11:35:40|179843.2|179753.2|179857|179767|179857|179767|179831.3|179741.3|11
1726140950000|2024-09-12 11:35:50|179857.2|179767.2|179856.6|179766.6|179858.8|179768.8|179851.3|179761.3|9
1726140960000|2024-09-12 11:36:00|179856.5|179766.5|179851.2|179761.2|179856.6|179766.6|179851.1|179761.1|9
1726140970000|2024-09-12 11:36:10|179850.4|179760.4|179836|179746|179850.4|179760.4|179820.7|179730.7|20
1726140980000|2024-09-12 11:36:20|179835|179745|179832.8|179742.8|179840|179750|179832.3|179742.3|10
1726140990000|2024-09-12 11:36:30|179831.4|179741.4|179829.2|179739.2|179831.4|179741.4|179829.2|179739.2|6
1726141000000|2024-09-12 11:36:40|179830.3|179740.3|179834.7|179744.7|179835.1|179745.1|179829.6|179739.6|8
1726141010000|2024-09-12 11:36:50|179833.7|179743.7|179830.3|179740.3|179833.7|179743.7|179830.3|179740.3|5
1726141020000|2024-09-12 11:37:00|179831.5|179741.5|179832.3|179742.3|179832.3|179742.3|179831.5|179741.5|4
1726141030000|2024-09-12 11:37:10|179832|179742|179832.1|179742.1|179832.1|179742.1|179830.6|179740.6|5
1726141040000|2024-09-12 11:37:20|179830.2|179740.2|179830.2|179740.2|179830.2|179740.2|179830.2|179740.2|1
1726141050000|2024-09-12 11:37:30|179829.9|179739.9|179826.3|179736.3|179829.9|179739.9|179826.3|179736.3|5
1726141060000|2024-09-12 11:37:40|179830.4|179740.4|179828.6|179738.6|179830.5|179740.5|179826.6|179736.6|8
1726141070000|2024-09-12 11:37:50|179826|179736|179828.7|179738.7|179828.7|179738.7|179826|179736|3
1726141080000|2024-09-12 11:38:00|179828.4|179738.4|179829.1|179739.1|179830.2|179740.2|179828.3|179738.3|6
1726141090000|2024-09-12 11:38:10|179830.3|179740.3|179833.1|179743.1|179833.1|179743.1|179830.2|179740.2|4
1726141100000|2024-09-12 11:38:20|179834.1|179744.1|179832.1|179742.1|179834.1|179744.1|179832.1|179742.1|3
1726141110000|2024-09-12 11:38:30|179833.5|179743.5|179833.2|179743.2|179834.6|179744.6|179832.9|179742.9|6
1726141120000|2024-09-12 11:38:40|179832.7|179742.7|179818.1|179728.1|179832.7|179742.7|179816.8|179726.8|7
1726141130000|2024-09-12 11:38:50|179818.4|179728.4|179839.4|179749.4|179840.3|179750.3|179818|179728|10
1726141140000|2024-09-12 11:39:00|179839.2|179749.2|179839.4|179749.4|179839.4|179749.4|179839.2|179749.2|2
1726141150000|2024-09-12 11:39:10|179837.6|179747.6|179838.6|179748.6|179838.6|179748.6|179836.4|179746.4|5
1726141160000|2024-09-12 11:39:20|179838.1|179748.1|179839.4|179749.4|179839.4|179749.4|179836.3|179746.3|8
1726141170000|2024-09-12 11:39:30|179840.7|179750.7|179840.8|179750.8|179840.8|179750.8|179839.6|179749.6|3
1726141180000|2024-09-12 11:39:40|179840.7|179750.7|179757.3|179667.3|179841.1|179751.1|179757.3|179667.3|12
1726141190000|2024-09-12 11:39:50|179758.3|179668.3|179755.7|179665.7|179764.8|179674.8|179755.6|179665.6|15
1726141200000|2024-09-12 11:40:00|179761.6|179671.6|179747.7|179657.7|179761.6|179671.6|179746.1|179656.1|25
1726141210000|2024-09-12 11:40:10|179745.6|179655.6|179746.4|179656.4|179748.8|179658.8|179745.6|179655.6|10
1726141220000|2024-09-12 11:40:20|179745.1|179655.1|179749.7|179659.7|179755|179665|179745.1|179655.1|7
1726141230000|2024-09-12 11:40:30|179749|179659|179748.7|179658.7|179749|179659|179746.7|179656.7|5
1726141240000|2024-09-12 11:40:40|179747|179657|179745.7|179655.7|179747.5|179657.5|179741.7|179651.7|6
1726141250000|2024-09-12 11:40:50|179741.9|179651.9|179744.6|179654.6|179751.6|179661.6|179741.9|179651.9|12
1726141260000|2024-09-12 11:41:00|179744.1|179654.1|179732.3|179642.3|179746.2|179656.2|179732.3|179642.3|5
1726141270000|2024-09-12 11:41:10|179734|179644|179723.4|179633.4|179739.9|179649.9|179715.8|179625.8|20
1726141280000|2024-09-12 11:41:20|179723.1|179633.1|179707.7|179617.7|179726|179636|179699.5|179609.5|23
1726141290000|2024-09-12 11:41:30|179710.3|179620.3|179679.3|179589.3|179710.3|179620.3|179677.4|179587.4|10
1726141300000|2024-09-12 11:41:40|179682.5|179592.5|179731.4|179641.4|179731.4|179641.4|179679.6|179589.6|20
1726141310000|2024-09-12 11:41:50|179731|179641|179732|179642|179732|179642|179730.7|179640.7|4
1726141320000|2024-09-12 11:42:00|179730.5|179640.5|179729.4|179639.4|179732|179642|179729.4|179639.4|18
1726141330000|2024-09-12 11:42:10|179730.3|179640.3|179744.5|179654.5|179744.5|179654.5|179729.4|179639.4|11
1726141340000|2024-09-12 11:42:20|179750.8|179660.8|179676|179586|179750.8|179660.8|179665.1|179575.1|15
1726141350000|2024-09-12 11:42:30|179674.3|179584.3|179675.4|179585.4|179675.4|179585.4|179671.8|179581.8|13
1726141360000|2024-09-12 11:42:40|179673.9|179583.9|179680.6|179590.6|179680.6|179590.6|179673.9|179583.9|9
1726141370000|2024-09-12 11:42:50|179703.3|179613.3|179706.6|179616.6|179709.1|179619.1|179702.4|179612.4|21
1726141380000|2024-09-12 11:43:00|179699|179609|179696.7|179606.7|179701.3|179611.3|179694.4|179604.4|11
1726141390000|2024-09-12 11:43:10|179689.2|179599.2|179702|179612|179722|179632|179682.3|179592.3|31
1726141400000|2024-09-12 11:43:20|179701.6|179611.6|179707|179617|179710.9|179620.9|179679.9|179589.9|22
1726141410000|2024-09-12 11:43:30|179708.3|179618.3|179713.9|179623.9|179719.3|179629.3|179707.1|179617.1|16
1726141420000|2024-09-12 11:43:40|179714.3|179624.3|179723.4|179633.4|179725|179635|179713.5|179623.5|14
1726141430000|2024-09-12 11:43:50|179725|179635|179724.3|179634.3|179729.8|179639.8|179722.9|179632.9|15
1726141440000|2024-09-12 11:44:00|179724.5|179634.5|179725.2|179635.2|179725.2|179635.2|179718.5|179628.5|8
1726141450000|2024-09-12 11:44:10|179725.9|179635.9|179721.1|179631.1|179729.1|179639.1|179721.1|179631.1|7
1726141460000|2024-09-12 11:44:20|179719.7|179629.7|179720.3|179630.3|179722.8|179632.8|179719.4|179629.4|8
1726141470000|2024-09-12 11:44:30|179720.4|179630.4|179724.4|179634.4|179724.4|179634.4|179720.4|179630.4|3
1726141480000|2024-09-12 11:44:40|179722.6|179632.6|179715.6|179625.6|179722.6|179632.6|179715.6|179625.6|10
1726141490000|2024-09-12 11:44:50|179714.4|179624.4|179709.6|179619.6|179715.7|179625.7|179709.6|179619.6|10
1726141500000|2024-09-12 11:45:00|179708.2|179618.2|179701|179611|179709.5|179619.5|179700|179610|7
1726141510000|2024-09-12 11:45:10|179700.5|179610.5|179700.6|179610.6|179700.7|179610.7|179700.5|179610.5|3
1726141520000|2024-09-12 11:45:20|179700.5|179610.5|179700.6|179610.6|179700.8|179610.8|179700.5|179610.5|3
1726141530000|2024-09-12 11:45:30|179702.1|179612.1|179704.4|179614.4|179706.7|179616.7|179702.1|179612.1|7
1726141540000|2024-09-12 11:45:40|179706.3|179616.3|179704.9|179614.9|179708.4|179618.4|179704.9|179614.9|7
1726141550000|2024-09-12 11:45:50|179703.8|179613.8|179703.5|179613.5|179703.8|179613.8|179701.6|179611.6|6
1726141560000|2024-09-12 11:46:00|179701.9|179611.9|179704.6|179614.6|179709.9|179619.9|179701.9|179611.9|16
1726141570000|2024-09-12 11:46:10|179703.4|179613.4|179702.2|179612.2|179704.3|179614.3|179701|179611|6
1726141580000|2024-09-12 11:46:20|179702.1|179612.1|179702.1|179612.1|179702.1|179612.1|179702.1|179612.1|1
1726141590000|2024-09-12 11:46:30|179702|179612|179702|179612|179702|179612|179702|179612|1
1726141600000|2024-09-12 11:46:40|179705.1|179615.1|179702.3|179612.3|179705.2|179615.2|179700.7|179610.7|4
1726141610000|2024-09-12 11:46:50|179702.7|179612.7|179702.6|179612.6|179702.7|179612.7|179702.5|179612.5|3
1726141620000|2024-09-12 11:47:00|179702.9|179612.9|179702.8|179612.8|179702.9|179612.9|179702.8|179612.8|2
1726141630000|2024-09-12 11:47:10|179702.7|179612.7|179697.5|179607.5|179702.7|179612.7|179697.3|179607.3|5
1726141640000|2024-09-12 11:47:20|179697.1|179607.1|179698.4|179608.4|179700|179610|179693.7|179603.7|11
1726141650000|2024-09-12 11:47:30|179699.9|179609.9|179706.5|179616.5|179706.5|179616.5|179697.8|179607.8|8
1726141660000|2024-09-12 11:47:40|179705.4|179615.4|179703.7|179613.7|179705.4|179615.4|179703.7|179613.7|5
1726141670000|2024-09-12 11:47:50|179703.6|179613.6|179700.4|179610.4|179706.8|179616.8|179700.4|179610.4|10
1726141680000|2024-09-12 11:48:00|179701|179611|179701|179611|179701|179611|179701|179611|1
1726141690000|2024-09-12 11:48:10|179701.1|179611.1|179697.3|179607.3|179701.1|179611.1|179697.1|179607.1|6
1726141700000|2024-09-12 11:48:20|179696|179606|179698.5|179608.5|179698.5|179608.5|179696|179606|5
1726141710000|2024-09-12 11:48:30|179696.7|179606.7|179696.3|179606.3|179696.7|179606.7|179696.3|179606.3|2
1726141720000|2024-09-12 11:48:40|179696.2|179606.2|179694.8|179604.8|179696.2|179606.2|179694.8|179604.8|3
1726141730000|2024-09-12 11:48:50|179695.1|179605.1|179695.1|179605.1|179695.1|179605.1|179695.1|179605.1|1
1726141740000|2024-09-12 11:49:00|179694.8|179604.8|179692.8|179602.8|179694.8|179604.8|179692.5|179602.5|4
1726141750000|2024-09-12 11:49:10|179692.4|179602.4|179692.5|179602.5|179692.5|179602.5|179692.4|179602.4|2
1726141760000|2024-09-12 11:49:20|179691.9|179601.9|179691.9|179601.9|179691.9|179601.9|179691.9|179601.9|1
1726141770000|2024-09-12 11:49:30|179645.4|179555.4|179643.5|179553.5|179651.6|179561.6|179642.7|179552.7|11
1726141780000|2024-09-12 11:49:40|179644.8|179554.8|179640.9|179550.9|179649.7|179559.7|179640.9|179550.9|11
1726141790000|2024-09-12 11:49:50|179641.9|179551.9|179644|179554|179645|179555|179641.9|179551.9|8
1726141800000|2024-09-12 11:50:00|179642.7|179552.7|179649.8|179559.8|179652|179562|179641.6|179551.6|10
1726141810000|2024-09-12 11:50:10|179648.6|179558.6|179648.5|179558.5|179648.6|179558.6|179648.4|179558.4|3
1726141820000|2024-09-12 11:50:20|179649.7|179559.7|179665|179575|179665.4|179575.4|179649.7|179559.7|6
1726141830000|2024-09-12 11:50:30|179665.4|179575.4|179754.6|179664.6|179754.6|179664.6|179665.2|179575.2|7
1726141840000|2024-09-12 11:50:40|179751.1|179661.1|179751.5|179661.5|179759.7|179669.7|179751|179661|20
1726141850000|2024-09-12 11:50:50|179752.4|179662.4|179748.8|179658.8|179755.6|179665.6|179748.8|179658.8|17
1726141860000|2024-09-12 11:51:00|179748.7|179658.7|179747.9|179657.9|179753.8|179663.8|179747.1|179657.1|11
1726141870000|2024-09-12 11:51:10|179748.2|179658.2|179743.5|179653.5|179748.2|179658.2|179743.5|179653.5|6
1726141880000|2024-09-12 11:51:20|179745.2|179655.2|179746.8|179656.8|179751.2|179661.2|179743.9|179653.9|10
1726141890000|2024-09-12 11:51:30|179746.9|179656.9|179753.9|179663.9|179753.9|179663.9|179746.7|179656.7|3
1726141900000|2024-09-12 11:51:40|179755|179665|179758|179668|179760|179670|179753|179663|10
1726141910000|2024-09-12 11:51:50|179754.1|179664.1|179754.8|179664.8|179754.8|179664.8|179750.1|179660.1|7
1726141920000|2024-09-12 11:52:00|179754.7|179664.7|179761.2|179671.2|179770.1|179680.1|179754.7|179664.7|10
1726141930000|2024-09-12 11:52:10|179753.8|179663.8|179754.9|179664.9|179755|179665|179753.8|179663.8|3
1726141940000|2024-09-12 11:52:20|179753.8|179663.8|179768|179678|179768.2|179678.2|179753.8|179663.8|13
1726141950000|2024-09-12 11:52:30|179767.9|179677.9|179766.1|179676.1|179768.3|179678.3|179765|179675|4
1726141960000|2024-09-12 11:52:40|179761|179671|179757|179667|179761|179671|179757|179667|6
1726141970000|2024-09-12 11:52:50|179756.6|179666.6|179751.9|179661.9|179756.6|179666.6|179751.9|179661.9|6
1726141980000|2024-09-12 11:53:00|179751.6|179661.6|179755.5|179665.5|179755.5|179665.5|179751.3|179661.3|3
1726141990000|2024-09-12 11:53:10|179755.7|179665.7|179758.9|179668.9|179759.5|179669.5|179755.7|179665.7|6
1726142000000|2024-09-12 11:53:20|179758.8|179668.8|179758.4|179668.4|179758.8|179668.8|179758.4|179668.4|2
1726142010000|2024-09-12 11:53:30|179757.4|179667.4|179756.4|179666.4|179757.6|179667.6|179756.4|179666.4|4
1726142020000|2024-09-12 11:53:40|179752.3|179662.3|179750|179660|179753.2|179663.2|179750|179660|5
1726142030000|2024-09-12 11:53:50|179746|179656|179732.2|179642.2|179746|179656|179730.5|179640.5|11
1726142040000|2024-09-12 11:54:00|179733.1|179643.1|179731|179641|179735.9|179645.9|179731|179641|8
1726142050000|2024-09-12 11:54:10|179730.7|179640.7|179730.6|179640.6|179731.3|179641.3|179730.6|179640.6|6
1726142060000|2024-09-12 11:54:20|179729|179639|179733.1|179643.1|179733.2|179643.2|179729|179639|8
1726142070000|2024-09-12 11:54:30|179734.4|179644.4|179746.2|179656.2|179750.2|179660.2|179734.4|179644.4|5
1726142080000|2024-09-12 11:54:40|179745.6|179655.6|179760|179670|179762.7|179672.7|179745.5|179655.5|12
1726142090000|2024-09-12 11:54:50|179754.6|179664.6|179754.6|179664.6|179754.9|179664.9|179754.6|179664.6|3
1726142100000|2024-09-12 11:55:00|179753.5|179663.5|179753.8|179663.8|179753.8|179663.8|179753.5|179663.5|3
1726142110000|2024-09-12 11:55:10|179755.2|179665.2|179755.5|179665.5|179758.1|179668.1|179754.4|179664.4|6
1726142120000|2024-09-12 11:55:20|179757.4|179667.4|179755.8|179665.8|179757.7|179667.7|179755.8|179665.8|5
1726142130000|2024-09-12 11:55:30|179757.8|179667.8|179756|179666|179758.1|179668.1|179756|179666|6
1726142140000|2024-09-12 11:55:40|179755.9|179665.9|179753.9|179663.9|179757|179667|179753.9|179663.9|9
1726142150000|2024-09-12 11:55:50|179755.3|179665.3|179755.3|179665.3|179757.3|179667.3|179754.8|179664.8|9
1726142160000|2024-09-12 11:56:00|179757.3|179667.3|179755.2|179665.2|179757.3|179667.3|179755.2|179665.2|7
1726142170000|2024-09-12 11:56:10|179755.1|179665.1|179755.2|179665.2|179755.2|179665.2|179755.1|179665.1|2
1726142180000|2024-09-12 11:56:20|179754.4|179664.4|179754.2|179664.2|179754.4|179664.4|179754.1|179664.1|4
1726142190000|2024-09-12 11:56:30|179753.6|179663.6|179745.9|179655.9|179753.6|179663.6|179744.8|179654.8|4
1726142200000|2024-09-12 11:56:40|179748.6|179658.6|179750.1|179660.1|179750.1|179660.1|179748.6|179658.6|6
1726142210000|2024-09-12 11:56:50|179749.9|179659.9|179749.8|179659.8|179749.9|179659.9|179749.5|179659.5|4
1726142220000|2024-09-12 11:57:00|179749.7|179659.7|179745|179655|179750.3|179660.3|179745|179655|7
1726142230000|2024-09-12 11:57:10|179748.4|179658.4|179782.5|179692.5|179784.8|179694.8|179747.7|179657.7|13
1726142240000|2024-09-12 11:57:20|179782.3|179692.3|179766.5|179676.5|179787|179697|179766.1|179676.1|17
1726142250000|2024-09-12 11:57:30|179767.1|179677.1|179779.6|179689.6|179779.6|179689.6|179767.1|179677.1|10
1726142260000|2024-09-12 11:57:40|179780|179690|179843.8|179753.8|179848.6|179758.6|179780|179690|18
1726142270000|2024-09-12 11:57:50|179838.6|179748.6|179841.1|179751.1|179847.5|179757.5|179831.6|179741.6|17
1726142280000|2024-09-12 11:58:00|179845.3|179755.3|179836.7|179746.7|179845.3|179755.3|179834.6|179744.6|15
1726142290000|2024-09-12 11:58:10|179836.8|179746.8|179833.6|179743.6|179842.9|179752.9|179831.5|179741.5|16
1726142300000|2024-09-12 11:58:20|179830.6|179740.6|179833.2|179743.2|179843.9|179753.9|179830.6|179740.6|19
1726142310000|2024-09-12 11:58:30|179834.5|179744.5|179824.2|179734.2|179839.7|179749.7|179824.2|179734.2|19
1726142320000|2024-09-12 11:58:40|179827.5|179737.5|179825.9|179735.9|179830.9|179740.9|179823.5|179733.5|26
1726142330000|2024-09-12 11:58:50|179824.4|179734.4|179825.6|179735.6|179828|179738|179822.5|179732.5|15
1726142340000|2024-09-12 11:59:00|179826.9|179736.9|179829.3|179739.3|179830.5|179740.5|179825.6|179735.6|13
1726142350000|2024-09-12 11:59:10|179828.6|179738.6|179851.8|179761.8|179856.6|179766.6|179825.9|179735.9|15
1726142360000|2024-09-12 11:59:20|179852.7|179762.7|179854.3|179764.3|179854.5|179764.5|179852.7|179762.7|3
1726142370000|2024-09-12 11:59:30|179855.1|179765.1|179855.1|179765.1|179855.1|179765.1|179855.1|179765.1|1
1726142380000|2024-09-12 11:59:40|179856.3|179766.3|179859.6|179769.6|179863.1|179773.1|179855.7|179765.7|10
1726142390000|2024-09-12 11:59:50|179856.7|179766.7|179855.7|179765.7|179859.6|179769.6|179855.4|179765.4|14
1726142400000|2024-09-12 12:00:00|179863.8|179773.8|179858.7|179768.7|179863.8|179773.8|179849.3|179759.3|14
1726142410000|2024-09-12 12:00:10|179858.6|179768.6|179853.6|179763.6|179858.6|179768.6|179852.3|179762.3|11
1726142420000|2024-09-12 12:00:20|179853.4|179763.4|179848.7|179758.7|179853.8|179763.8|179846.4|179756.4|7
1726142430000|2024-09-12 12:00:30|179846.4|179756.4|179841.6|179751.6|179846.4|179756.4|179840.3|179750.3|9
1726142440000|2024-09-12 12:00:40|179841.2|179751.2|179833.1|179743.1|179841.2|179751.2|179825.5|179735.5|11
1726142450000|2024-09-12 12:00:50|179832.2|179742.2|179842.9|179752.9|179843.7|179753.7|179829.6|179739.6|12
1726142460000|2024-09-12 12:01:00|179848.1|179758.1|179849.2|179759.2|179849.2|179759.2|179845.7|179755.7|9
1726142470000|2024-09-12 12:01:10|179850.6|179760.6|179829.1|179739.1|179850.6|179760.6|179826.7|179736.7|13
1726142480000|2024-09-12 12:01:20|179817.1|179727.1|179821.3|179731.3|179822.5|179732.5|179817.1|179727.1|7
1726142490000|2024-09-12 12:01:30|179821.2|179731.2|179827.3|179737.3|179827.3|179737.3|179821.2|179731.2|5
1726142500000|2024-09-12 12:01:40|179827.2|179737.2|179827.4|179737.4|179827.9|179737.9|179824.8|179734.8|5
1726142510000|2024-09-12 12:01:50|179827.7|179737.7|179824.7|179734.7|179827.7|179737.7|179824.7|179734.7|5
1726142520000|2024-09-12 12:02:00|179824.8|179734.8|179742.1|179652.1|179824.8|179734.8|179736.4|179646.4|15
1726142530000|2024-09-12 12:02:10|179739.8|179649.8|179743.9|179653.9|179743.9|179653.9|179738.7|179648.7|10
1726142540000|2024-09-12 12:02:20|179746.1|179656.1|179744.8|179654.8|179757.9|179667.9|179744.8|179654.8|8
1726142550000|2024-09-12 12:02:30|179742.8|179652.8|179717.8|179627.8|179742.8|179652.8|179702.1|179612.1|16
1726142560000|2024-09-12 12:02:40|179720|179630|179714.3|179624.3|179720|179630|179712.4|179622.4|13
1726142570000|2024-09-12 12:02:50|179713.6|179623.6|179724.3|179634.3|179725.4|179635.4|179713.6|179623.6|15
1726142580000|2024-09-12 12:03:00|179724.6|179634.6|179708.7|179618.7|179724.6|179634.6|179701.5|179611.5|15
1726142590000|2024-09-12 12:03:10|179708.5|179618.5|179709.5|179619.5|179709.5|179619.5|179702.7|179612.7|5
1726142600000|2024-09-12 12:03:20|179709.6|179619.6|179741.6|179651.6|179749.5|179659.5|179709.6|179619.6|11
1726142610000|2024-09-12 12:03:30|179740.8|179650.8|179738.5|179648.5|179740.8|179650.8|179738.3|179648.3|7
1726142620000|2024-09-12 12:03:40|179737.9|179647.9|179712.9|179622.9|179743.7|179653.7|179711.9|179621.9|18
1726142630000|2024-09-12 12:03:50|179712.4|179622.4|179720.6|179630.6|179720.6|179630.6|179712.4|179622.4|2
1726142640000|2024-09-12 12:04:00|179721.5|179631.5|179711.6|179621.6|179726.2|179636.2|179708.9|179618.9|17
1726142650000|2024-09-12 12:04:10|179710.8|179620.8|179704.8|179614.8|179714.4|179624.4|179703.7|179613.7|18
1726142660000|2024-09-12 12:04:20|179702.8|179612.8|179638.2|179548.2|179702.8|179612.8|179637.4|179547.4|14
1726142670000|2024-09-12 12:04:30|179643.3|179553.3|179644.8|179554.8|179644.8|179554.8|179639.8|179549.8|3
1726142680000|2024-09-12 12:04:40|179641.5|179551.5|179638.1|179548.1|179643.1|179553.1|179631.6|179541.6|6
1726142690000|2024-09-12 12:04:50|179634.2|179544.2|179652.1|179562.1|179654|179564|179634.2|179544.2|7
1726142700000|2024-09-12 12:05:00|179651.2|179561.2|179649.3|179559.3|179651.2|179561.2|179649.3|179559.3|4
1726142710000|2024-09-12 12:05:10|179649.5|179559.5|179649.9|179559.9|179649.9|179559.9|179649.3|179559.3|6
1726142720000|2024-09-12 12:05:20|179649.5|179559.5|179652|179562|179652|179562|179646|179556|4
1726142730000|2024-09-12 12:05:30|179651.6|179561.6|179650.9|179560.9|179651.6|179561.6|179650.9|179560.9|8
1726142740000|2024-09-12 12:05:40|179650.7|179560.7|179571.3|179481.3|179651|179561|179569.3|179479.3|23
1726142750000|2024-09-12 12:05:50|179571.1|179481.1|179570.4|179480.4|179573.1|179483.1|179567.5|179477.5|19
1726142760000|2024-09-12 12:06:00|179569.4|179479.4|179566|179476|179570.2|179480.2|179564.2|179474.2|15
1726142770000|2024-09-12 12:06:10|179569.8|179479.8|179565.2|179475.2|179570.7|179480.7|179565|179475|17
1726142780000|2024-09-12 12:06:20|179565.1|179475.1|179589.9|179499.9|179590.2|179500.2|179564.9|179474.9|10
1726142790000|2024-09-12 12:06:30|179590|179500|179590|179500|179590|179500|179590|179500|1
1726142800000|2024-09-12 12:06:40|179588.8|179498.8|179591.9|179501.9|179591.9|179501.9|179588.8|179498.8|5
1726142810000|2024-09-12 12:06:50|179590.1|179500.1|179587.3|179497.3|179591.4|179501.4|179586.8|179496.8|5
1726142820000|2024-09-12 12:07:00|179586.9|179496.9|179584.9|179494.9|179586.9|179496.9|179584.6|179494.6|6
1726142830000|2024-09-12 12:07:10|179587.3|179497.3|179595.7|179505.7|179595.8|179505.8|179587.3|179497.3|13
1726142840000|2024-09-12 12:07:20|179595.2|179505.2|179594.5|179504.5|179595.7|179505.7|179594|179504|14
1726142850000|2024-09-12 12:07:30|179594.1|179504.1|179592.2|179502.2|179594.1|179504.1|179591.5|179501.5|10
1726142860000|2024-09-12 12:07:40|179591.7|179501.7|179487.8|179397.8|179592|179502|179485.8|179395.8|30
1726142870000|2024-09-12 12:07:50|179484.9|179394.9|179485.5|179395.5|179491.5|179401.5|179484.5|179394.5|9
1726142880000|2024-09-12 12:08:00|179487|179397|179486.9|179396.9|179489.1|179399.1|179486.9|179396.9|5
1726142890000|2024-09-12 12:08:10|179485.5|179395.5|179488|179398|179491.6|179401.6|179482|179392|11
1726142900000|2024-09-12 12:08:20|179482.1|179392.1|179475.9|179385.9|179488.7|179398.7|179466.4|179376.4|17
1726142910000|2024-09-12 12:08:30|179474.5|179384.5|179475.4|179385.4|179477.5|179387.5|179473.9|179383.9|9
1726142920000|2024-09-12 12:08:40|179484.8|179394.8|179476.9|179386.9|179484.8|179394.8|179476.3|179386.3|7
1726142930000|2024-09-12 12:08:50|179476|179386|179475.7|179385.7|179481.6|179391.6|179473.5|179383.5|14
1726142940000|2024-09-12 12:09:00|179477.4|179387.4|179484.4|179394.4|179484.4|179394.4|179469.7|179379.7|10
1726142950000|2024-09-12 12:09:10|179481.3|179391.3|179513.9|179423.9|179513.9|179423.9|179477.6|179387.6|13
1726142960000|2024-09-12 12:09:20|179515.9|179425.9|179509.1|179419.1|179517.3|179427.3|179509.1|179419.1|10
1726142970000|2024-09-12 12:09:30|179509.2|179419.2|179512.2|179422.2|179512.2|179422.2|179509.1|179419.1|4
1726142980000|2024-09-12 12:09:40|179511.8|179421.8|179512.3|179422.3|179512.3|179422.3|179511.8|179421.8|4
1726142990000|2024-09-12 12:09:50|179517.7|179427.7|179518|179428|179518.4|179428.4|179517.7|179427.7|9
1726143000000|2024-09-12 12:10:00|179517.3|179427.3|179519|179429|179519.1|179429.1|179516.1|179426.1|12
1726143010000|2024-09-12 12:10:10|179519.1|179429.1|179517.9|179427.9|179520.4|179430.4|179515.7|179425.7|13
1726143020000|2024-09-12 12:10:20|179509.2|179419.2|179509.7|179419.7|179509.7|179419.7|179509.2|179419.2|2
1726143030000|2024-09-12 12:10:30|179509.5|179419.5|179506.2|179416.2|179509.5|179419.5|179504.8|179414.8|4
1726143040000|2024-09-12 12:10:40|179504.8|179414.8|179518.8|179428.8|179518.8|179428.8|179504.8|179414.8|9
1726143050000|2024-09-12 12:10:50|179518.5|179428.5|179470.3|179380.3|179518.5|179428.5|179470.3|179380.3|10
1726143060000|2024-09-12 12:11:00|179478.3|179388.3|179475.5|179385.5|179486.3|179396.3|179472.1|179382.1|27
1726143070000|2024-09-12 12:11:10|179474.1|179384.1|179462.2|179372.2|179474.1|179384.1|179460.2|179370.2|8
1726143080000|2024-09-12 12:11:20|179462|179372|179514.1|179424.1|179515.4|179425.4|179462|179372|19
1726143090000|2024-09-12 12:11:30|179516.4|179426.4|179509.4|179419.4|179518.1|179428.1|179509.4|179419.4|27
1726143100000|2024-09-12 12:11:40|179513.1|179423.1|179513.1|179423.1|179515|179425|179513.1|179423.1|10
1726143110000|2024-09-12 12:11:50|179513.3|179423.3|179506.8|179416.8|179513.3|179423.3|179505.5|179415.5|5
1726143120000|2024-09-12 12:12:00|179509.8|179419.8|179508.8|179418.8|179511.5|179421.5|179507|179417|12
1726143130000|2024-09-12 12:12:10|179508.2|179418.2|179517.5|179427.5|179517.5|179427.5|179508.2|179418.2|14
1726143140000|2024-09-12 12:12:20|179518.2|179428.2|179518.4|179428.4|179521.1|179431.1|179514.5|179424.5|10
1726143150000|2024-09-12 12:12:30|179518.2|179428.2|179517.5|179427.5|179520.9|179430.9|179515.7|179425.7|13
1726143160000|2024-09-12 12:12:40|179517.6|179427.6|179510.8|179420.8|179518.2|179428.2|179510.8|179420.8|10
1726143170000|2024-09-12 12:12:50|179513|179423|179510.8|179420.8|179513|179423|179510.8|179420.8|2
1726143180000|2024-09-12 12:13:00|179510.1|179420.1|179511|179421|179511|179421|179509.8|179419.8|11
1726143190000|2024-09-12 12:13:10|179510.7|179420.7|179518.3|179428.3|179520.7|179430.7|179510.6|179420.6|20
1726143200000|2024-09-12 12:13:20|179515.4|179425.4|179518.2|179428.2|179518.3|179428.3|179515.2|179425.2|14
1726143210000|2024-09-12 12:13:30|179517.4|179427.4|179517.3|179427.3|179517.4|179427.4|179517.2|179427.2|4
1726143220000|2024-09-12 12:13:40|179516.9|179426.9|179513.9|179423.9|179520.4|179430.4|179513.9|179423.9|5
1726143230000|2024-09-12 12:13:50|179514.8|179424.8|179493|179403|179526.3|179436.3|179483|179393|17
1726143240000|2024-09-12 12:14:00|179494|179404|179494.7|179404.7|179494.8|179404.8|179489.8|179399.8|13
1726143250000|2024-09-12 12:14:10|179492.3|179402.3|179492.5|179402.5|179493.3|179403.3|179491.9|179401.9|8
1726143260000|2024-09-12 12:14:20|179505.8|179375.8|179503.9|179373.9|179505.8|179375.8|179501.9|179371.9|8
1726143270000|2024-09-12 12:14:30|179499.5|179369.5|179492.5|179402.5|179503.6|179402.5|179490.7|179366.1|12
1726143280000|2024-09-12 12:14:40|179490.1|179400.1|179483.6|179393.6|179493.5|179403.5|179482.7|179392.7|19
1726143290000|2024-09-12 12:14:50|179505.8|179375.8|179504.8|179374.8|179509.3|179379.3|179503.4|179373.4|10
1726143300000|2024-09-12 12:15:00|179506.3|179376.3|179504.6|179374.6|179511.2|179381.2|179499.9|179369.9|23
1726143310000|2024-09-12 12:15:10|179506.5|179376.5|179507.1|179377.1|179512.4|179382.4|179503.8|179373.8|16
1726143320000|2024-09-12 12:15:20|179503|179373|179497.2|179367.2|179503|179373|179496.6|179366.6|13
1726143330000|2024-09-12 12:15:30|179498.6|179368.6|179499.2|179369.2|179500.7|179370.7|179495.5|179365.5|17
1726143340000|2024-09-12 12:15:40|179497.7|179367.7|179510.3|179380.3|179514|179384|179497.7|179367.7|13
1726143350000|2024-09-12 12:15:50|179511.6|179381.6|179504.6|179374.6|179511.8|179381.8|179504.6|179374.6|15
1726143360000|2024-09-12 12:16:00|179504.4|179374.4|179508.5|179378.5|179509.2|179379.2|179495|179365|13
1726143370000|2024-09-12 12:16:10|179508.4|179378.4|179513.7|179383.7|179514|179384|179508.1|179378.1|18
1726143380000|2024-09-12 12:16:20|179514.8|179384.8|179531|179401|179531.2|179401.2|179514.1|179384.1|13
1726143390000|2024-09-12 12:16:30|179528.5|179398.5|179526.2|179396.2|179530.3|179400.3|179524.9|179394.9|14
1726143400000|2024-09-12 12:16:40|179527.9|179397.9|179512.7|179382.7|179528.6|179398.6|179512.7|179382.7|15
1726143410000|2024-09-12 12:16:50|179515.9|179385.9|179509.2|179379.2|179515.9|179385.9|179509.2|179379.2|9
1726143420000|2024-09-12 12:17:00|179507.9|179377.9|179507.8|179377.8|179507.9|179377.9|179507.8|179377.8|4
1726143430000|2024-09-12 12:17:10|179507.9|179377.9|179501.4|179411.4|179520.9|179411.4|179501.4|179377.9|9
1726143440000|2024-09-12 12:17:20|179497.5|179407.5|179499.8|179409.8|179503.2|179413.2|179497.5|179407.5|10
1726143450000|2024-09-12 12:17:30|179498.7|179408.7|179495.2|179405.2|179501.4|179411.4|179495|179405|22
1726143460000|2024-09-12 12:17:40|179494.8|179404.8|179512.8|179382.8|179514.9|179404.8|179494.8|179382.5|9
1726143470000|2024-09-12 12:17:50|179513.8|179383.8|179514|179384|179514.7|179384.7|179513.5|179383.5|6
1726143480000|2024-09-12 12:18:00|179512.8|179382.8|179507.2|179377.2|179512.8|179382.8|179500.5|179370.5|11
1726143490000|2024-09-12 12:18:10|179509.3|179379.3|179519.4|179389.4|179521.7|179391.7|179508.6|179378.6|16
1726143500000|2024-09-12 12:18:20|179518.3|179388.3|179523.2|179393.2|179524.3|179394.3|179518.3|179388.3|15
1726143510000|2024-09-12 12:18:30|179525.1|179395.1|179498|179408|179532.9|179418.4|179498|179395.1|12
1726143520000|2024-09-12 12:18:40|179497.3|179407.3|179499.6|179409.6|179502.3|179412.3|179497.3|179407.3|9
1726143530000|2024-09-12 12:18:50|179498|179408|179512.9|179422.9|179513.7|179423.7|179498|179408|15
1726143540000|2024-09-12 12:19:00|179513.1|179423.1|179510.3|179420.3|179513.4|179423.4|179510.3|179420.3|7
1726143550000|2024-09-12 12:19:10|179511.2|179421.2|179513.3|179423.3|179513.3|179423.3|179509.5|179419.5|13
1726143560000|2024-09-12 12:19:20|179510.9|179420.9|179506.4|179416.4|179510.9|179420.9|179504.7|179414.7|16
1726143570000|2024-09-12 12:19:30|179505|179415|179510.3|179420.3|179510.3|179420.3|179502.9|179412.9|10
1726143580000|2024-09-12 12:19:40|179510|179420|179493.5|179403.5|179510.6|179420.6|179492.9|179402.9|17
1726143590000|2024-09-12 12:19:50|179494|179404|179495.5|179405.5|179495.8|179405.8|179494|179404|11
1726143600000|2024-09-12 12:20:00|179452.8|179362.8|179471.1|179381.1|179471.1|179381.1|179452.8|179362.8|21
1726143610000|2024-09-12 12:20:10|179467.3|179377.3|179471|179381|179472|179382|179458.5|179368.5|19
1726143620000|2024-09-12 12:20:20|179469.4|179379.4|179554.8|179424.8|179555.3|179444|179457.8|179367.8|21
1726143630000|2024-09-12 12:20:30|179554.1|179424.1|179427|179337|179554.1|179424.1|179427|179337|26
1726143640000|2024-09-12 12:20:40|179426.8|179336.8|179397.3|179307.3|179426.8|179336.8|179394.4|179304.4|23
1726143650000|2024-09-12 12:20:50|179396.3|179306.3|179414.9|179324.9|179414.9|179324.9|179396.3|179306.3|4
1726143660000|2024-09-12 12:21:00|179417.1|179327.1|179430.1|179340.1|179430.3|179340.3|179416.9|179326.9|6
1726143670000|2024-09-12 12:21:10|179429.8|179339.8|179427.2|179337.2|179429.9|179339.9|179425.9|179335.9|15
1726143680000|2024-09-12 12:21:20|179428.8|179338.8|179425.9|179335.9|179430.4|179340.4|179394.4|179304.4|17
1726143690000|2024-09-12 12:21:30|179447.7|179357.7|179450.6|179360.6|179450.6|179360.6|179447.7|179357.7|5
1726143700000|2024-09-12 12:21:40|179451.3|179361.3|179519.1|179429.1|179520.5|179430.5|179451.2|179361.2|27
1726143710000|2024-09-12 12:21:50|179518.1|179428.1|179516.5|179426.5|179520.6|179430.6|179516.5|179426.5|6
1726143720000|2024-09-12 12:22:00|179518.6|179428.6|179525|179435|179525|179435|179518.6|179428.6|9
1726143730000|2024-09-12 12:22:10|179524.9|179434.9|179523.9|179433.9|179525.7|179435.7|179521.1|179431.1|12
1726143740000|2024-09-12 12:22:20|179519.2|179429.2|179520|179430|179520|179430|179517.9|179427.9|5
1726143750000|2024-09-12 12:22:30|179520.2|179430.2|179473.4|179383.4|179520.2|179430.2|179471.9|179381.9|9
1726143760000|2024-09-12 12:22:40|179474.1|179384.1|179478.4|179388.4|179479.1|179389.1|179470.9|179380.9|11
1726143770000|2024-09-12 12:22:50|179480.1|179390.1|179413.9|179323.9|179482.3|179392.3|179404.6|179314.6|11
1726143780000|2024-09-12 12:23:00|179416|179326|179422.6|179332.6|179422.6|179332.6|179413.2|179323.2|12
1726143790000|2024-09-12 12:23:10|179422.5|179332.5|179420.5|179330.5|179424.5|179334.5|179418.5|179328.5|13
1726143800000|2024-09-12 12:23:20|179421.7|179331.7|179413.3|179323.3|179423.1|179333.1|179405.5|179315.5|8
1726143810000|2024-09-12 12:23:30|179412.3|179322.3|179412.9|179322.9|179416.7|179326.7|179409.9|179319.9|7
1726143820000|2024-09-12 12:23:40|179410.9|179320.9|179406.7|179316.7|179414|179324|179405.2|179315.2|18
1726143830000|2024-09-12 12:23:50|179393.3|179303.3|179382.9|179292.9|179395.6|179305.6|179382.9|179292.9|11
1726143840000|2024-09-12 12:24:00|179380.7|179290.7|179386.5|179296.5|179391|179301|179368.2|179278.2|27
1726143850000|2024-09-12 12:24:10|179384.5|179294.5|179346.2|179256.2|179384.5|179294.5|179345.4|179255.4|22
1726143860000|2024-09-12 12:24:20|179344.2|179254.2|179344.4|179254.4|179345.2|179255.2|179337.5|179247.5|13
1726143870000|2024-09-12 12:24:30|179345.6|179255.6|179332.4|179242.4|179346|179256|179321.1|179231.1|15
1726143880000|2024-09-12 12:24:40|179333.3|179243.3|179329.2|179239.2|179339.5|179249.5|179329.2|179239.2|13
1726143890000|2024-09-12 12:24:50|179329.4|179239.4|179330.8|179240.8|179330.8|179240.8|179325.9|179235.9|12
1726143900000|2024-09-12 12:25:00|179327.7|179237.7|179336|179246|179343|179253|179327.7|179237.7|12
1726143910000|2024-09-12 12:25:10|179335.1|179245.1|179323.6|179233.6|179335.1|179245.1|179323.6|179233.6|9
1726143920000|2024-09-12 12:25:20|179322.5|179232.5|179331.6|179241.6|179344.6|179254.6|179321.3|179231.3|15
1726143930000|2024-09-12 12:25:30|179332.5|179242.5|179333.7|179243.7|179340|179250|179321.7|179231.7|9
1726143940000|2024-09-12 12:25:40|179335.1|179245.1|179341.7|179251.7|179348.1|179258.1|179333.3|179243.3|14
1726143950000|2024-09-12 12:25:50|179344.7|179254.7|179342|179252|179347.4|179257.4|179342|179252|10
1726143960000|2024-09-12 12:26:00|179340.8|179250.8|179337|179247|179343.2|179253.2|179334.3|179244.3|8
1726143970000|2024-09-12 12:26:10|179338.2|179248.2|179335.4|179245.4|179340.3|179250.3|179333.8|179243.8|9
1726143980000|2024-09-12 12:26:20|179335.2|179245.2|179334.1|179244.1|179335.2|179245.2|179323.3|179233.3|13
1726143990000|2024-09-12 12:26:30|179332.1|179242.1|179328.3|179238.3|179337.8|179247.8|179328.3|179238.3|12
1726144000000|2024-09-12 12:26:40|179327|179237|179329.4|179239.4|179333.4|179243.4|179323.9|179233.9|14
1726144010000|2024-09-12 12:26:50|179326.6|179236.6|179336.1|179246.1|179336.1|179246.1|179322.5|179232.5|9
1726144020000|2024-09-12 12:27:00|179334|179244|179338.9|179248.9|179338.9|179248.9|179334|179244|4
1726144030000|2024-09-12 12:27:10|179338.8|179248.8|179339.7|179249.7|179343.7|179253.7|179338.8|179248.8|13
1726144040000|2024-09-12 12:27:20|179339.6|179249.6|179338.7|179248.7|179339.6|179249.6|179336|179246|8
1726144050000|2024-09-12 12:27:30|179339.5|179249.5|179338|179248|179339.5|179249.5|179338|179248|5
1726144060000|2024-09-12 12:27:40|179337.9|179247.9|179342.2|179252.2|179343|179253|179337.9|179247.9|8
1726144070000|2024-09-12 12:27:50|179342.3|179252.3|179348.2|179258.2|179350.3|179260.3|179342.3|179252.3|13
1726144080000|2024-09-12 12:28:00|179346.7|179256.7|179349.3|179259.3|179360.1|179270.1|179346.7|179256.7|22
1726144090000|2024-09-12 12:28:10|179348.2|179258.2|179354.6|179264.6|179366.6|179276.6|179347.2|179257.2|26
1726144100000|2024-09-12 12:28:20|179354.7|179264.7|179354.8|179264.8|179370.1|179280.1|179350.6|179260.6|19
1726144110000|2024-09-12 12:28:30|179356.3|179266.3|179350.7|179260.7|179356.3|179266.3|179348.5|179258.5|25
1726144120000|2024-09-12 12:28:40|179349.8|179259.8|179349|179259|179352.4|179262.4|179349|179259|8
1726144130000|2024-09-12 12:28:50|179347.2|179257.2|179345.4|179255.4|179349.4|179259.4|179345.4|179255.4|11
1726144140000|2024-09-12 12:29:00|179347|179257|179374.2|179284.2|179386|179296|179334.6|179244.6|27
1726144150000|2024-09-12 12:29:10|179368.8|179278.8|179396.5|179266.5|179396.5|179287.2|179368.3|179266.5|9
1726144160000|2024-09-12 12:29:20|179396.4|179266.4|179405.7|179275.7|179421.1|179291.1|179396.4|179266.4|8
1726144170000|2024-09-12 12:29:30|179385.5|179255.5|179385.4|179255.4|179386.8|179256.8|179382.7|179252.7|19
1726144180000|2024-09-12 12:29:40|179389.3|179259.3|179415.9|179285.9|179424.1|179294.1|179389.2|179259.2|21
1726144190000|2024-09-12 12:29:50|179415.4|179285.4|179449.6|179164.9|179449.6|179299.5|179387.3|179164.9|31
1726144200000|2024-09-12 12:30:00|179439.9|179194.5|179421|179194|179452|179228.9|179420.9|179175.6|23
1726144210000|2024-09-12 12:30:10|179422.6|179199.4|179399.9|179269.9|179422.6|179271.3|179386.3|179199.4|21
1726144220000|2024-09-12 12:30:20|179401.4|179271.4|179398.8|179268.8|179402.3|179272.3|179398.6|179268.6|10
1726144230000|2024-09-12 12:30:30|179399|179269|179417.2|179287.2|179436.4|179306.4|179399|179269|21
1726144240000|2024-09-12 12:30:40|179415.6|179285.6|179380|179250|179426.4|179296.4|179378.9|179248.9|18
1726144250000|2024-09-12 12:30:50|179378.4|179248.4|179384.5|179254.5|179384.5|179254.5|179368.5|179238.5|25
1726144260000|2024-09-12 12:31:00|179387.3|179257.3|179403.2|179273.2|179403.2|179273.2|179363.4|179233.4|31
1726144270000|2024-09-12 12:31:10|179397.4|179267.4|179369.1|179239.1|179397.4|179267.4|179352.8|179222.8|34
1726144280000|2024-09-12 12:31:20|179370.4|179240.4|179394.2|179264.2|179401.3|179271.3|179360.8|179230.8|27
1726144290000|2024-09-12 12:31:30|179389.8|179259.8|179384|179254|179390|179260|179370.4|179240.4|32
1726144300000|2024-09-12 12:31:40|179381.7|179251.7|179371.2|179241.2|179388|179258|179367.6|179237.6|32
1726144310000|2024-09-12 12:31:50|179371.3|179241.3|179368.3|179238.3|179371.4|179241.4|179351.1|179221.1|22
1726144320000|2024-09-12 12:32:00|179366.3|179236.3|179367.8|179237.8|179373.2|179243.2|179361|179231|31
1726144330000|2024-09-12 12:32:10|179368.9|179238.9|179366.1|179236.1|179372.7|179242.7|179366.1|179236.1|32
1726144340000|2024-09-12 12:32:20|179365.2|179235.2|179371.3|179241.3|179371.3|179241.3|179359.4|179229.4|27
1726144350000|2024-09-12 12:32:30|179367.9|179237.9|179370.9|179240.9|179372.8|179242.8|179364.3|179234.3|30
1726144360000|2024-09-12 12:32:40|179370.5|179240.5|179387.2|179257.2|179388.8|179258.8|179366|179236|30
1726144370000|2024-09-12 12:32:50|179389.6|179259.6|179403.6|179273.6|179417.8|179287.8|179377.7|179247.7|25
1726144380000|2024-09-12 12:33:00|179407.1|179277.1|179386|179256|179407.9|179277.9|179384.3|179254.3|29
1726144390000|2024-09-12 12:33:10|179386.1|179256.1|179383.4|179253.4|179396.1|179266.1|179383.4|179253.4|25
1726144400000|2024-09-12 12:33:20|179382|179252|179356.4|179226.4|179382|179252|179353.6|179223.6|21
1726144410000|2024-09-12 12:33:30|179355.1|179225.1|179364.8|179234.8|179366|179236|179352|179222|26
1726144420000|2024-09-12 12:33:40|179365.2|179235.2|179311.1|179221.1|179367.3|179237.3|179302.7|179212.7|19
1726144430000|2024-09-12 12:33:50|179310.7|179220.7|179306.4|179216.4|179311.2|179221.2|179306.4|179216.4|7
1726144440000|2024-09-12 12:34:00|179306.5|179216.5|179310.8|179220.8|179310.8|179220.8|179306.5|179216.5|7
1726144450000|2024-09-12 12:34:10|179307|179217|179322.4|179232.4|179325.9|179235.9|179307|179217|9
1726144460000|2024-09-12 12:34:20|179314.5|179224.5|179318.2|179228.2|179321|179231|179313.1|179223.1|14
1726144470000|2024-09-12 12:34:30|179316|179226|179319.1|179229.1|179322.6|179232.6|179311.2|179221.2|12
1726144480000|2024-09-12 12:34:40|179318.7|179228.7|179318.6|179228.6|179319.6|179229.6|179317.1|179227.1|10
1726144490000|2024-09-12 12:34:50|179315.9|179225.9|179284.7|179194.7|179317|179227|179278.6|179188.6|18
1726144500000|2024-09-12 12:35:00|179283.9|179193.9|179292.7|179202.7|179304.2|179214.2|179281.4|179191.4|20
1726144510000|2024-09-12 12:35:10|179290.5|179200.5|179296.2|179206.2|179297.3|179207.3|179278.5|179188.5|22
1726144520000|2024-09-12 12:35:20|179294.2|179204.2|179298|179208|179306.1|179216.1|179294.2|179204.2|16
1726144530000|2024-09-12 12:35:30|179297.5|179207.5|179314.7|179184.7|179321.2|179215|179297.2|179184.7|14
1726144540000|2024-09-12 12:35:40|179322.6|179192.6|179327.4|179197.4|179330.6|179200.6|179321.2|179191.2|13
1726144550000|2024-09-12 12:35:50|179325.3|179195.3|179315.9|179185.9|179326.2|179196.2|179314.7|179184.7|14
1726144560000|2024-09-12 12:36:00|179309.2|179179.2|179284.4|179194.4|179309.7|179209|179277.3|179177.6|27
1726144570000|2024-09-12 12:36:10|179285.1|179195.1|179216.3|179126.3|179285.1|179195.1|179211.3|179121.3|25
1726144580000|2024-09-12 12:36:20|179215.4|179125.4|179216.4|179126.4|179223|179133|179207.1|179117.1|28
1726144590000|2024-09-12 12:36:30|179214.3|179124.3|179208|179118|179214.6|179124.6|179203.8|179113.8|10
1726144600000|2024-09-12 12:36:40|179209.7|179119.7|179211.8|179121.8|179217.6|179127.6|179207.8|179117.8|13
1726144610000|2024-09-12 12:36:50|179217.1|179127.1|179214.4|179124.4|179226.4|179136.4|179214.4|179124.4|12
1726144620000|2024-09-12 12:37:00|179215.4|179125.4|179254.9|179164.9|179254.9|179164.9|179215.4|179125.4|19
1726144630000|2024-09-12 12:37:10|179255.2|179165.2|179255.1|179165.1|179255.5|179165.5|179253.3|179163.3|8
1726144640000|2024-09-12 12:37:20|179254.1|179164.1|179242.1|179152.1|179254.1|179164.1|179239.6|179149.6|13
1726144650000|2024-09-12 12:37:30|179242.4|179152.4|179254.5|179164.5|179256.7|179166.7|179242.4|179152.4|18
1726144660000|2024-09-12 12:37:40|179253.6|179163.6|179243.6|179153.6|179253.9|179163.9|179242.5|179152.5|18
1726144670000|2024-09-12 12:37:50|179243|179153|179277.3|179187.3|179277.3|179187.3|179239.8|179149.8|11
1726144680000|2024-09-12 12:38:00|179279.9|179189.9|179241.4|179151.4|179279.9|179189.9|179236.9|179146.9|22
1726144690000|2024-09-12 12:38:10|179239.6|179149.6|179261.6|179171.6|179264.5|179174.5|179233.3|179143.3|27
1726144700000|2024-09-12 12:38:20|179260.2|179170.2|179260.7|179170.7|179261.8|179171.8|179249.1|179159.1|24
1726144710000|2024-09-12 12:38:30|179261.4|179171.4|179240.2|179150.2|179262.9|179172.9|179240.2|179150.2|17
1726144720000|2024-09-12 12:38:40|179244.1|179154.1|179212.9|179122.9|179244.1|179154.1|179212.9|179122.9|18
1726144730000|2024-09-12 12:38:50|179210.7|179120.7|179185.8|179095.8|179211.8|179121.8|179185.6|179095.6|31
1726144740000|2024-09-12 12:39:00|179184.3|179094.3|179186.8|179096.8|179194.4|179104.4|179184.3|179094.3|15
1726144750000|2024-09-12 12:39:10|179184.9|179094.9|179190.7|179100.7|179195.4|179105.4|179181.4|179091.4|18
1726144760000|2024-09-12 12:39:20|179187.4|179097.4|179183.6|179093.6|179187.4|179097.4|179183.6|179093.6|7
1726144770000|2024-09-12 12:39:30|179185.6|179095.6|179201.2|179111.2|179205.1|179115.1|179182.8|179092.8|13
1726144780000|2024-09-12 12:39:40|179189.5|179099.5|179196.3|179106.3|179204.7|179114.7|179188.7|179098.7|11
1726144790000|2024-09-12 12:39:50|179195.2|179105.2|179210.9|179120.9|179210.9|179120.9|179195.2|179105.2|11
1726144800000|2024-09-12 12:40:00|179213.8|179123.8|179190.3|179100.3|179213.8|179123.8|179190.3|179100.3|15
1726144810000|2024-09-12 12:40:10|179190.8|179100.8|179186.7|179096.7|179190.8|179100.8|179186.7|179096.7|11
1726144820000|2024-09-12 12:40:20|179187.6|179097.6|179184.6|179094.6|179188|179098|179184.6|179094.6|11
1726144830000|2024-09-12 12:40:30|179184.8|179094.8|179183.4|179093.4|179184.8|179094.8|179182.1|179092.1|5
1726144840000|2024-09-12 12:40:40|179181.4|179091.4|179181.5|179091.5|179183.2|179093.2|179181.4|179091.4|9
1726144850000|2024-09-12 12:40:50|179176.9|179086.9|179079.7|178989.7|179178.8|179088.8|179071.1|178981.1|29
1726144860000|2024-09-12 12:41:00|179102.7|179012.7|179112.3|179022.3|179115.9|179024.1|179081.7|178985.9|20
1726144870000|2024-09-12 12:41:10|179111.7|179021.7|179123.4|179033.4|179127|179037|179109.2|179019.2|16
1726144880000|2024-09-12 12:41:20|179139.1|179049.1|179146|179056|179146|179056|179137.3|179047.3|14
1726144890000|2024-09-12 12:41:30|179147.8|179057.8|179145.3|179055.3|179148.4|179058.4|179144.8|179054.8|12
1726144900000|2024-09-12 12:41:40|179146.3|179056.3|179140|179050|179146.3|179056.3|179136.2|179046.2|17
1726144910000|2024-09-12 12:41:50|179139|179049|179141.3|179051.3|179143.1|179053.1|179136.1|179046.1|11
1726144920000|2024-09-12 12:42:00|179144.3|179054.3|179140.3|179050.3|179144.3|179054.3|179122.2|179032.2|25
1726144930000|2024-09-12 12:42:10|179139.1|179049.1|179133.8|179043.8|179139.1|179049.1|179132.5|179042.5|10
1726144940000|2024-09-12 12:42:20|179135.7|179045.7|179136.3|179046.3|179136.3|179046.3|179118|179028|13
1726144950000|2024-09-12 12:42:30|179135.4|179045.4|179137.4|179047.4|179142.2|179052.2|179132.9|179042.9|19
1726144960000|2024-09-12 12:42:40|179136.9|179046.9|179127.5|179037.5|179138.7|179048.7|179127.5|179037.5|17
1726144970000|2024-09-12 12:42:50|179126.8|179036.8|179149.7|179019.7|179153.3|179046.9|179126.4|179018|15
1726144980000|2024-09-12 12:43:00|179150.9|179020.9|179155.9|179025.9|179155.9|179025.9|179150.5|179020.5|9
1726144990000|2024-09-12 12:43:10|179152.9|179022.9|179144|179014|179154|179024|179141.5|179011.5|10
1726145000000|2024-09-12 12:43:20|179145.5|179015.5|179150.2|179020.2|179152.9|179022.9|179145.5|179015.5|13
1726145010000|2024-09-12 12:43:30|179154.6|179024.6|179149.1|179019.1|179154.6|179024.6|179148.5|179018.5|7
1726145020000|2024-09-12 12:43:40|179148.8|179018.8|179155|179025|179155|179025|179148.5|179018.5|9
1726145030000|2024-09-12 12:43:50|179153.3|179023.3|179144.8|179054.8|179160.4|179054.8|179144.8|179018.4|10
1726145040000|2024-09-12 12:44:00|179193.9|179103.9|179185.1|179095.1|179194.8|179104.8|179180.4|179090.4|24
1726145050000|2024-09-12 12:44:10|179186.3|179096.3|179187.7|179097.7|179191.4|179101.4|179179.4|179089.4|21
1726145060000|2024-09-12 12:44:20|179186.4|179096.4|179183.8|179093.8|179197.4|179107.4|179183.2|179093.2|12
1726145070000|2024-09-12 12:44:30|179187.5|179097.5|179191.9|179101.9|179191.9|179101.9|179184.3|179094.3|17
1726145080000|2024-09-12 12:44:40|179193.4|179103.4|179187.1|179097.1|179197.2|179107.2|179187.1|179097.1|13
1726145090000|2024-09-12 12:44:50|179178.9|179088.9|179178.7|179088.7|179178.9|179088.9|179172.4|179047.4|15
1726145100000|2024-09-12 12:45:00|179179|179089|179171.7|179081.7|179179.3|179089.3|179170.5|179080.5|8
1726145110000|2024-09-12 12:45:10|179171.4|179081.4|179182.1|179092.1|179182.6|179092.6|179171.4|179081.4|11
1726145120000|2024-09-12 12:45:20|179182|179092|179179.2|179089.2|179184.4|179094.4|179179.2|179089.2|8
1726145130000|2024-09-12 12:45:30|179173.8|179083.8|179170.4|179080.4|179173.8|179083.8|179169.6|179079.6|9
1726145140000|2024-09-12 12:45:40|179169|179079|179162.7|179072.7|179169|179079|179162.7|179072.7|6
1726145150000|2024-09-12 12:45:50|179161.6|179071.6|179002.2|178912.2|179161.6|179071.6|178983.1|178893.1|26
1726145160000|2024-09-12 12:46:00|178999.9|178909.9|178985|178895|179009.7|178919.7|178976|178886|29
1726145170000|2024-09-12 12:46:10|178987.7|178897.7|178984.1|178894.1|178997.3|178907.3|178980.2|178890.2|26
1726145180000|2024-09-12 12:46:20|178984.8|178894.8|179018.6|178928.6|179018.6|178928.6|178984.8|178894.8|26
1726145190000|2024-09-12 12:46:30|179006.6|178916.6|179007.3|178917.3|179007.3|178917.3|179000.3|178910.3|14
1726145200000|2024-09-12 12:46:40|179008.3|178918.3|179010.3|178920.3|179016.8|178926.8|179008.3|178918.3|18
1726145210000|2024-09-12 12:46:50|179009.4|178919.4|179021.6|178931.6|179029.9|178939.9|179009.4|178919.4|14
1726145220000|2024-09-12 12:47:00|179018.2|178928.2|179011.9|178921.9|179018.7|178928.7|179006.3|178916.3|20
1726145230000|2024-09-12 12:47:10|179010.2|178920.2|179025|178935|179027.6|178937.6|179010.2|178920.2|16
1726145240000|2024-09-12 12:47:20|179023.3|178933.3|179006.9|178916.9|179025.3|178935.3|179000.2|178910.2|19
1726145250000|2024-09-12 12:47:30|179005.1|178915.1|179007.5|178917.5|179007.5|178917.5|178993.7|178903.7|18
1726145260000|2024-09-12 12:47:40|179007|178917|179001.9|178911.9|179017.6|178927.6|178999.1|178909.1|22
1726145270000|2024-09-12 12:47:50|178999.5|178909.5|178985.9|178895.9|178999.5|178909.5|178985.7|178895.7|21
1726145280000|2024-09-12 12:48:00|178987.9|178897.9|178985.9|178895.9|178989.3|178899.3|178983.4|178893.4|12
1726145290000|2024-09-12 12:48:10|178986.1|178896.1|178998.5|178908.5|179005.1|178915.1|178985.4|178895.4|14
1726145300000|2024-09-12 12:48:20|179000.5|178910.5|179008.2|178918.2|179008.2|178918.2|179000.5|178910.5|11
1726145310000|2024-09-12 12:48:30|179007.1|178917.1|179016|178926|179016|178926|179006.4|178916.4|13
1726145320000|2024-09-12 12:48:40|179014.8|178924.8|179015|178925|179031.8|178941.8|179013.6|178923.6|17
1726145330000|2024-09-12 12:48:50|179016.3|178926.3|179016.5|178926.5|179019.8|178929.8|179016.3|178926.3|13
1726145340000|2024-09-12 12:49:00|179016.7|178926.7|179018.1|178928.1|179019.1|178929.1|179012.8|178922.8|10
1726145350000|2024-09-12 12:49:10|179018|178928|179053.8|178963.8|179054|178964|179006.1|178916.1|18
1726145360000|2024-09-12 12:49:20|179055.1|178965.1|179069|178979|179075.1|178985.1|179055.1|178965.1|9
1726145370000|2024-09-12 12:49:30|179070.7|178980.7|179067.4|178977.4|179070.7|178980.7|179062.9|178972.9|10
1726145380000|2024-09-12 12:49:40|179066.3|178976.3|179063.5|178973.5|179070|178980|179061.6|178971.6|19
1726145390000|2024-09-12 12:49:50|179061.2|178971.2|179056.1|178966.1|179061.2|178971.2|179056.1|178966.1|8
1726145400000|2024-09-12 12:50:00|179056.6|178966.6|179060.5|178970.5|179069|178979|179056.6|178966.6|15
1726145410000|2024-09-12 12:50:10|179062.6|178972.6|179078.8|178988.8|179080.5|178990.5|179061.5|178971.5|19
1726145420000|2024-09-12 12:50:20|179079.5|178989.5|179076.7|178986.7|179082.6|178992.6|179071.7|178981.7|15
1726145430000|2024-09-12 12:50:30|179071.7|178981.7|179082.5|178992.5|179084.3|178994.3|179068.2|178978.2|18
1726145440000|2024-09-12 12:50:40|179081.3|178991.3|179083.5|178993.5|179083.6|178993.6|179081.3|178991.3|4
1726145450000|2024-09-12 12:50:50|179081.8|178991.8|179104.1|179014.1|179108.4|179018.4|179079.6|178989.6|15
1726145460000|2024-09-12 12:51:00|179105.1|179015.1|179142.4|179052.4|179190.6|179100.6|179104.1|179014.1|17
1726145470000|2024-09-12 12:51:10|179141.6|179051.6|179107.3|179017.3|179142.2|179052.2|179107.3|179017.3|24
1726145480000|2024-09-12 12:51:20|179107.5|179017.5|179100.5|179010.5|179107.6|179017.6|179095.7|179005.7|19
1726145490000|2024-09-12 12:51:30|179103.9|179013.9|179101|179011|179105.6|179015.6|179099|179009|11
1726145500000|2024-09-12 12:51:40|179101.6|179011.6|179095.9|179005.9|179101.7|179011.7|179095.7|179005.7|16
1726145510000|2024-09-12 12:51:50|179095.2|179005.2|179096.9|179006.9|179097.6|179007.6|179094.3|179004.3|13
1726145520000|2024-09-12 12:52:00|179097|179007|179090.3|179000.3|179101.3|179011.3|179090.3|179000.3|21
1726145530000|2024-09-12 12:52:10|179089.6|178999.6|179089.4|178999.4|179090.5|179000.5|179088.6|178998.6|9
1726145540000|2024-09-12 12:52:20|179088.4|178998.4|179093.1|179003.1|179094.8|179004.8|179088.4|178998.4|9
1726145550000|2024-09-12 12:52:30|179091.8|179001.8|179097.6|179007.6|179102.7|179012.7|179088.2|178998.2|12
1726145560000|2024-09-12 12:52:40|179089.1|178999.1|179107.3|179017.3|179107.3|179017.3|179089.1|178999.1|17
1726145570000|2024-09-12 12:52:50|179104.1|179014.1|179112.1|179022.1|179113.7|179023.7|179104.1|179014.1|14
1726145580000|2024-09-12 12:53:00|179113.5|179023.5|179130.3|179040.3|179139|179049|179113.5|179023.5|15
1726145590000|2024-09-12 12:53:10|179129.5|179039.5|179148.6|179058.6|179148.6|179058.6|179128|179038|20
1726145600000|2024-09-12 12:53:20|179146.5|179056.5|179150.2|179060.2|179151.3|179061.3|179145.9|179055.9|8
1726145610000|2024-09-12 12:53:30|179151.2|179061.2|179155.1|179065.1|179155.1|179065.1|179145.3|179055.3|11
1726145620000|2024-09-12 12:53:40|179155|179065|179145.6|179055.6|179155.7|179065.7|179145.5|179055.5|13
1726145630000|2024-09-12 12:53:50|179146.8|179056.8|179142.5|179052.5|179148.4|179058.4|179141.6|179051.6|11
1726145640000|2024-09-12 12:54:00|179140.7|179050.7|179117.5|179027.5|179140.7|179050.7|179107.9|179017.9|21
1726145650000|2024-09-12 12:54:10|179116.5|179026.5|179092|179002|179116.5|179026.5|179090.2|179000.2|16
1726145660000|2024-09-12 12:54:20|179091.7|179001.7|179094.7|179004.7|179094.7|179004.7|179091.5|179001.5|5
1726145670000|2024-09-12 12:54:30|179090.7|179000.7|179106.5|179016.5|179106.5|179016.5|179090.7|179000.7|7
1726145680000|2024-09-12 12:54:40|179108.2|179018.2|179113.4|179023.4|179115.8|179025.8|179107.4|179017.4|15
1726145690000|2024-09-12 12:54:50|179145.8|179055.8|179132.8|179042.8|179145.8|179055.8|179132.2|179042.2|24
1726145700000|2024-09-12 12:55:00|179125.8|179035.8|179144.1|179054.1|179144.5|179054.5|179125.7|179035.7|21
1726145710000|2024-09-12 12:55:10|179142.8|179052.8|179124.6|179034.6|179144.6|179054.6|179124.6|179034.6|16
1726145720000|2024-09-12 12:55:20|179123.1|179033.1|179122|179032|179123.1|179033.1|179121.7|179031.7|5
1726145730000|2024-09-12 12:55:30|179121|179031|179157.3|179067.3|179158.1|179068.1|179121|179031|12
1726145740000|2024-09-12 12:55:40|179159.3|179069.3|179162.6|179072.6|179162.6|179072.6|179159.3|179069.3|6
1726145750000|2024-09-12 12:55:50|179162.8|179072.8|179167.3|179077.3|179167.3|179077.3|179162.8|179072.8|8
1726145760000|2024-09-12 12:56:00|179176.7|179086.7|179196.6|179106.6|179198|179108|179165.6|179075.6|14
1726145770000|2024-09-12 12:56:10|179195.8|179105.8|179247.5|179157.5|179247.5|179157.5|179195.8|179105.8|25
1726145780000|2024-09-12 12:56:20|179245.7|179155.7|179242.7|179152.7|179250.8|179160.8|179242.7|179152.7|13
1726145790000|2024-09-12 12:56:30|179239.8|179149.8|179253.5|179163.5|179253.5|179163.5|179235.9|179145.9|25
1726145800000|2024-09-12 12:56:40|179252.2|179162.2|179276.5|179186.5|179279.8|179189.8|179250.2|179160.2|23
1726145810000|2024-09-12 12:56:50|179274.8|179184.8|179267.6|179177.6|179279.2|179189.2|179265.4|179175.4|20
1726145820000|2024-09-12 12:57:00|179264|179174|179256.2|179166.2|179264|179174|179256.2|179166.2|21
1726145830000|2024-09-12 12:57:10|179255.6|179165.6|179257.6|179167.6|179260.8|179170.8|179251.9|179161.9|26
1726145840000|2024-09-12 12:57:20|179256.3|179166.3|179246.1|179156.1|179256.7|179166.7|179245.4|179155.4|23
1726145850000|2024-09-12 12:57:30|179248.2|179158.2|179250.4|179160.4|179250.5|179160.5|179245.3|179155.3|19
1726145860000|2024-09-12 12:57:40|179250.6|179160.6|179246.9|179156.9|179251.2|179161.2|179246.4|179156.4|17
1726145870000|2024-09-12 12:57:50|179246.5|179156.5|179247.7|179157.7|179249|179159|179240.9|179150.9|12
1726145880000|2024-09-12 12:58:00|179248.4|179158.4|179239|179149|179248.4|179158.4|179234.7|179144.7|24
1726145890000|2024-09-12 12:58:10|179241.2|179151.2|179239.8|179149.8|179246.2|179156.2|179238.3|179148.3|16
1726145900000|2024-09-12 12:58:20|179238.9|179148.9|179229.1|179139.1|179238.9|179148.9|179227.7|179137.7|12
1726145910000|2024-09-12 12:58:30|179229.7|179139.7|179226.3|179136.3|179232.8|179142.8|179220.9|179130.9|18
1726145920000|2024-09-12 12:58:40|179227.8|179137.8|179231.8|179141.8|179233.3|179143.3|179226.3|179136.3|16
1726145930000|2024-09-12 12:58:50|179230.5|179140.5|179228.4|179138.4|179230.6|179140.6|179227.4|179137.4|16
1726145940000|2024-09-12 12:59:00|179226.3|179136.3|179221.8|179131.8|179228.5|179138.5|179221.1|179131.1|13
1726145950000|2024-09-12 12:59:10|179220|179130|179233.2|179143.2|179233.7|179143.7|179219.5|179129.5|12
1726145960000|2024-09-12 12:59:20|179232.2|179142.2|179244.7|179154.7|179248.4|179158.4|179232.2|179142.2|14
1726145970000|2024-09-12 12:59:30|179246.3|179156.3|179245.3|179155.3|179247|179157|179241.6|179151.6|11
1726145980000|2024-09-12 12:59:40|179245.5|179155.5|179244.9|179154.9|179245.5|179155.5|179244.9|179154.9|2
1726145990000|2024-09-12 12:59:50|179243.8|179153.8|179249.8|179159.8|179249.8|179159.8|179243.8|179153.8|12
1726146000000|2024-09-12 13:00:00|179251.1|179161.1|179283.8|179193.8|179283.8|179193.8|179249|179159|21
1726146010000|2024-09-12 13:00:10|179285.8|179195.8|179334.8|179204.8|179334.8|179206.1|179285.8|179184|15
1726146020000|2024-09-12 13:00:20|179335.5|179205.5|179338.2|179208.2|179338.2|179208.2|179331|179201|12
1726146030000|2024-09-12 13:00:30|179338.5|179208.5|179338.1|179208.1|179339.2|179209.2|179337.9|179207.9|8
1726146040000|2024-09-12 13:00:40|179338.2|179208.2|179340.4|179210.4|179340.4|179210.4|179338.2|179208.2|13
1726146050000|2024-09-12 13:00:50|179339.7|179209.7|179318.1|179228.1|179340.6|179229.6|179317.9|179209.7|14
1726146060000|2024-09-12 13:01:00|179317.4|179227.4|179301.3|179211.3|179317.4|179227.4|179300.9|179210.9|16
1726146070000|2024-09-12 13:01:10|179301.5|179211.5|179303.4|179213.4|179310.1|179220.1|179300.8|179210.8|9
1726146080000|2024-09-12 13:01:20|179329.4|179239.4|179401.5|179271.5|179404.7|179299.1|179329.4|179239.4|11
1726146090000|2024-09-12 13:01:30|179395.3|179265.3|179385.6|179295.6|179396.1|179299.7|179384.8|179263.9|19
1726146100000|2024-09-12 13:01:40|179385.4|179295.4|179424.4|179334.4|179424.4|179334.4|179385.4|179295.4|25
1726146110000|2024-09-12 13:01:50|179423.4|179333.4|179423.8|179333.8|179426.1|179336.1|179421.4|179331.4|17
1726146120000|2024-09-12 13:02:00|179425.9|179335.9|179454.5|179364.5|179454.5|179364.5|179425.2|179335.2|20
1726146130000|2024-09-12 13:02:10|179453|179363|179440.7|179350.7|179454.3|179364.3|179438.5|179348.5|19
1726146140000|2024-09-12 13:02:20|179439.5|179349.5|179437.6|179347.6|179443|179353|179435.9|179345.9|17
1726146150000|2024-09-12 13:02:30|179439|179349|179423.8|179333.8|179439.2|179349.2|179423.8|179333.8|12
1726146160000|2024-09-12 13:02:40|179421.9|179331.9|179345.6|179255.6|179423|179333|179343|179253|22
1726146170000|2024-09-12 13:02:50|179342.7|179252.7|179325.7|179235.7|179342.7|179252.7|179317.2|179227.2|31
1726146180000|2024-09-12 13:03:00|179326.4|179236.4|179319.5|179229.5|179328.1|179238.1|179316.1|179226.1|24
1726146190000|2024-09-12 13:03:10|179318.6|179228.6|179336.3|179246.3|179336.8|179246.8|179317.2|179227.2|22
1726146200000|2024-09-12 13:03:20|179334.1|179244.1|179333.7|179243.7|179340.5|179250.5|179333.7|179243.7|17
1726146210000|2024-09-12 13:03:30|179332.5|179242.5|179325.9|179235.9|179332.5|179242.5|179324.5|179234.5|19
1726146220000|2024-09-12 13:03:40|179324.2|179234.2|179321.4|179231.4|179326.3|179236.3|179321.4|179231.4|11
1726146230000|2024-09-12 13:03:50|179322.5|179232.5|179308.7|179218.7|179326|179236|179308.7|179218.7|15
1726146240000|2024-09-12 13:04:00|179306.7|179216.7|179275.5|179185.5|179308.4|179218.4|179272.9|179182.9|16
1726146250000|2024-09-12 13:04:10|179275.4|179185.4|179279.1|179189.1|179279.1|179189.1|179275.2|179185.2|9
1726146260000|2024-09-12 13:04:20|179277.7|179187.7|179291.9|179201.9|179291.9|179201.9|179277.7|179187.7|10
1726146270000|2024-09-12 13:04:30|179290.2|179200.2|179296.8|179206.8|179304.7|179214.7|179289.2|179199.2|16
1726146280000|2024-09-12 13:04:40|179295.5|179205.5|179294.2|179204.2|179297|179207|179293.1|179203.1|7
1726146290000|2024-09-12 13:04:50|179293|179203|179289.6|179199.6|179294.2|179204.2|179288.8|179198.8|10
1726146300000|2024-09-12 13:05:00|179289.5|179199.5|179292.6|179202.6|179297.8|179207.8|179289.5|179199.5|12
1726146310000|2024-09-12 13:05:10|179290.9|179200.9|179287|179197|179292.2|179202.2|179287|179197|8
1726146320000|2024-09-12 13:05:20|179286.1|179196.1|179267.6|179177.6|179286.1|179196.1|179266.8|179176.8|14
1726146330000|2024-09-12 13:05:30|179266.4|179176.4|179268.5|179178.5|179270.4|179180.4|179266.4|179176.4|11
1726146340000|2024-09-12 13:05:40|179268.4|179178.4|179283.2|179193.2|179290.4|179200.4|179268.3|179178.3|20
1726146350000|2024-09-12 13:05:50|179282.4|179192.4|179275.9|179185.9|179286.8|179196.8|179275.9|179185.9|12
1726146360000|2024-09-12 13:06:00|179274.2|179184.2|179271.4|179181.4|179274.2|179184.2|179267.2|179177.2|17
1726146370000|2024-09-12 13:06:10|179273.2|179183.2|179264|179174|179273.7|179183.7|179263.9|179173.9|15
1726146380000|2024-09-12 13:06:20|179264.7|179174.7|179264.9|179174.9|179266|179176|179264.3|179174.3|9
1726146390000|2024-09-12 13:06:30|179265.7|179175.7|179253.1|179163.1|179265.7|179175.7|179253.1|179163.1|12
1726146400000|2024-09-12 13:06:40|179259.3|179169.3|179267.4|179177.4|179268.4|179178.4|179258.4|179168.4|19
1726146410000|2024-09-12 13:06:50|179266.3|179176.3|179260.1|179170.1|179266.3|179176.3|179256|179166|11
1726146420000|2024-09-12 13:07:00|179259|179169|179258.6|179168.6|179260.9|179170.9|179255.9|179165.9|11
1726146430000|2024-09-12 13:07:10|179256.9|179166.9|179252|179162|179256.9|179166.9|179248.5|179158.5|11
1726146440000|2024-09-12 13:07:20|179251.4|179161.4|179189.9|179099.9|179251.4|179161.4|179174|179084|13
1726146450000|2024-09-12 13:07:30|179190.2|179100.2|179196.9|179106.9|179196.9|179106.9|179189.8|179099.8|18
1726146460000|2024-09-12 13:07:40|179196.7|179106.7|179190|179100|179198.5|179108.5|179190|179100|22
1726146470000|2024-09-12 13:07:50|179190.2|179100.2|179182.6|179092.6|179192|179102|179182.5|179092.5|18
1726146480000|2024-09-12 13:08:00|179182.9|179092.9|179191.6|179101.6|179193.5|179103.5|179181.6|179091.6|18
1726146490000|2024-09-12 13:08:10|179191.4|179101.4|179186|179096|179191.4|179101.4|179186|179096|12
1726146500000|2024-09-12 13:08:20|179185.1|179095.1|179188.5|179098.5|179192.8|179102.8|179184.7|179094.7|14
1726146510000|2024-09-12 13:08:30|179187.2|179097.2|179189.3|179099.3|179194.8|179104.8|179187.2|179097.2|12
1726146520000|2024-09-12 13:08:40|179188.9|179098.9|179186.1|179096.1|179189.7|179099.7|179186|179096|13
1726146530000|2024-09-12 13:08:50|179186.2|179096.2|179194.4|179104.4|179194.4|179104.4|179185.4|179095.4|15
1726146540000|2024-09-12 13:09:00|179193|179103|179192.4|179102.4|179194.3|179104.3|179188.7|179098.7|11
1726146550000|2024-09-12 13:09:10|179192.5|179102.5|179175.2|179085.2|179192.5|179102.5|179173.4|179083.4|19
1726146560000|2024-09-12 13:09:20|179173.9|179083.9|179090.8|179000.8|179173.9|179083.9|179075.9|178985.9|28
1726146570000|2024-09-12 13:09:30|179096|179006|179097.9|179007.9|179113|179023|179081.6|178991.6|30
1726146580000|2024-09-12 13:09:40|179100|179010|179094.5|179004.5|179108.7|179018.7|179094.5|179004.5|22
1726146590000|2024-09-12 13:09:50|179096.4|179006.4|179114.2|179024.2|179114.2|179024.2|179093.2|179003.2|24
1726146600000|2024-09-12 13:10:00|179107|179017|179139.2|179049.2|179141.1|179051.1|179107|179017|30
1726146610000|2024-09-12 13:10:10|179138.2|179048.2|179138.7|179048.7|179165.8|179075.8|179134.7|179044.7|33
1726146620000|2024-09-12 13:10:20|179141.5|179051.5|179149.2|179059.2|179167.4|179077.4|179141.5|179051.5|27
1726146630000|2024-09-12 13:10:30|179142.5|179052.5|179176.1|179086.1|179184|179094|179140.7|179050.7|27
1726146640000|2024-09-12 13:10:40|179173.4|179083.4|179169|179079|179173.4|179083.4|179154.8|179064.8|27
1726146650000|2024-09-12 13:10:50|179166.6|179076.6|179173.5|179083.5|179180.2|179090.2|179166.5|179076.5|18
1726146660000|2024-09-12 13:11:00|179170.8|179080.8|179182.9|179092.9|179184.6|179094.6|179168.8|179078.8|18
1726146670000|2024-09-12 13:11:10|179173.4|179083.4|179176.8|179086.8|179180.7|179090.7|179168.6|179078.6|24
1726146680000|2024-09-12 13:11:20|179176|179086|179192.7|179102.7|179197|179107|179171|179081|28
1726146690000|2024-09-12 13:11:30|179192.3|179102.3|179197.3|179107.3|179208.5|179118.5|179191.8|179101.8|28
1726146700000|2024-09-12 13:11:40|179197.9|179107.9|179227.3|179137.3|179227.4|179137.4|179194|179104|33
1726146710000|2024-09-12 13:11:50|179229.1|179139.1|179234.5|179144.5|179234.5|179144.5|179226.7|179136.7|13
1726146720000|2024-09-12 13:12:00|179236.4|179146.4|179235.4|179145.4|179257.3|179167.3|179233.2|179143.2|33
1726146730000|2024-09-12 13:12:10|179234|179144|179266.8|179176.8|179267.4|179177.4|179232.8|179142.8|28
1726146740000|2024-09-12 13:12:20|179266.4|179176.4|179259|179169|179266.4|179176.4|179258|179168|14
1726146750000|2024-09-12 13:12:30|179260.6|179170.6|179254.1|179164.1|179261.1|179171.1|179252.8|179162.8|14
1726146760000|2024-09-12 13:12:40|179255|179165|179257.8|179167.8|179258.1|179168.1|179255|179165|5
1726146770000|2024-09-12 13:12:50|179256.1|179166.1|179259|179169|179259|179169|179256.1|179166.1|7
1726146780000|2024-09-12 13:13:00|179260.3|179170.3|179265.1|179175.1|179267.2|179177.2|179251|179161|18
1726146790000|2024-09-12 13:13:10|179263.1|179173.1|179261.4|179171.4|179267.1|179177.1|179255.7|179165.7|18
1726146800000|2024-09-12 13:13:20|179264.4|179174.4|179246.6|179156.6|179264.5|179174.5|179246.6|179156.6|14
1726146810000|2024-09-12 13:13:30|179239.5|179149.5|179239.9|179149.9|179245.2|179155.2|179239.5|179149.5|11
1726146820000|2024-09-12 13:13:40|179240.2|179150.2|179242.5|179152.5|179242.5|179152.5|179239.3|179149.3|6
1726146830000|2024-09-12 13:13:50|179241.7|179151.7|179230.8|179140.8|179241.7|179151.7|179230.3|179140.3|13
1726146840000|2024-09-12 13:14:00|179231.7|179141.7|179240.4|179150.4|179243.9|179153.9|179231.2|179141.2|22
1726146850000|2024-09-12 13:14:10|179240.2|179150.2|179214.2|179124.2|179242|179152|179209.2|179119.2|13
1726146860000|2024-09-12 13:14:20|179210.6|179120.6|179211.4|179121.4|179213.7|179123.7|179210.6|179120.6|6
1726146870000|2024-09-12 13:14:30|179212.1|179122.1|179259.4|179169.4|179260.6|179170.6|179212.1|179122.1|23
1726146880000|2024-09-12 13:14:40|179258.4|179168.4|179269.9|179179.9|179271.6|179181.6|179253.3|179163.3|19
1726146890000|2024-09-12 13:14:50|179268.8|179178.8|179267.3|179177.3|179270|179180|179264.9|179174.9|18
1726146900000|2024-09-12 13:15:00|179268.9|179178.9|179269.3|179179.3|179271.5|179181.5|179264|179174|18
1726146910000|2024-09-12 13:15:10|179270.4|179180.4|179266.5|179176.5|179273.7|179183.7|179259.3|179169.3|16
1726146920000|2024-09-12 13:15:20|179269.1|179179.1|179255.3|179165.3|179269.1|179179.1|179252.5|179162.5|14
1726146930000|2024-09-12 13:15:30|179253.6|179163.6|179253|179163|179255.1|179165.1|179248.4|179158.4|14
1726146940000|2024-09-12 13:15:40|179255.7|179165.7|179270.9|179180.9|179272|179182|179254.3|179164.3|21
1726146950000|2024-09-12 13:15:50|179262.5|179172.5|179247.2|179157.2|179262.5|179172.5|179246.5|179156.5|10
1726146960000|2024-09-12 13:16:00|179240.7|179150.7|179247.5|179157.5|179248.5|179158.5|179240.7|179150.7|15
1726146970000|2024-09-12 13:16:10|179246.5|179156.5|179253.6|179163.6|179256.8|179166.8|179237.8|179147.8|29
1726146980000|2024-09-12 13:16:20|179252.6|179162.6|179247.2|179157.2|179253.9|179163.9|179229.5|179139.5|30
1726146990000|2024-09-12 13:16:30|179245.8|179155.8|179257.2|179167.2|179266.8|179176.8|179245.8|179155.8|11
1726147000000|2024-09-12 13:16:40|179256.6|179166.6|179260.5|179170.5|179260.6|179170.6|179256.6|179166.6|6
1726147010000|2024-09-12 13:16:50|179259.2|179169.2|179250.6|179160.6|179259.2|179169.2|179243.6|179153.6|16
1726147020000|2024-09-12 13:17:00|179248.9|179158.9|179195.6|179105.6|179249.5|179159.5|179195.6|179105.6|27
1726147030000|2024-09-12 13:17:10|179198.3|179108.3|179194.4|179104.4|179201.1|179111.1|179194.4|179104.4|13
1726147040000|2024-09-12 13:17:20|179196.2|179106.2|179195.8|179105.8|179198.4|179108.4|179195.8|179105.8|7
1726147050000|2024-09-12 13:17:30|179198.7|179108.7|179186.6|179096.6|179198.7|179108.7|179184.3|179094.3|16
1726147060000|2024-09-12 13:17:40|179186.7|179096.7|179186.6|179096.6|179190.7|179100.7|179185.9|179095.9|8
1726147070000|2024-09-12 13:17:50|179188.1|179098.1|179205.5|179115.5|179209.3|179119.3|179184.7|179094.7|15
1726147080000|2024-09-12 13:18:00|179206.3|179116.3|179219.9|179129.9|179225.7|179135.7|179206|179116|10
1726147090000|2024-09-12 13:18:10|179217.6|179127.6|179211.8|179121.8|179221.3|179131.3|179211.7|179121.7|14
1726147100000|2024-09-12 13:18:20|179210.7|179120.7|179214.8|179124.8|179214.8|179124.8|179201.9|179111.9|12
1726147110000|2024-09-12 13:18:30|179219.4|179129.4|179209.7|179119.7|179219.4|179129.4|179207.6|179117.6|16
1726147120000|2024-09-12 13:18:40|179210.5|179120.5|179171.3|179081.3|179210.5|179120.5|179171.3|179081.3|21
1726147130000|2024-09-12 13:18:50|179172.3|179082.3|179183.8|179093.8|179185.5|179095.5|179172.3|179082.3|12
1726147140000|2024-09-12 13:19:00|179182.1|179092.1|179184.8|179094.8|179185.1|179095.1|179179.6|179089.6|16
1726147150000|2024-09-12 13:19:10|179185|179095|179184.7|179094.7|179186.5|179096.5|179181.8|179091.8|12
1726147160000|2024-09-12 13:19:20|179184.2|179094.2|179201.2|179111.2|179201.7|179111.7|179184.2|179094.2|11
1726147170000|2024-09-12 13:19:30|179202.3|179112.3|179200.9|179110.9|179202.3|179112.3|179199.9|179109.9|6
1726147180000|2024-09-12 13:19:40|179200.6|179110.6|179197|179107|179203.5|179113.5|179192.3|179102.3|12
1726147190000|2024-09-12 13:19:50|179198.7|179108.7|179209.2|179119.2|179210.4|179120.4|179197.3|179107.3|12
1726147200000|2024-09-12 13:20:00|179222.9|179132.9|179233.3|179143.3|179233.3|179143.3|179218.2|179128.2|15
1726147210000|2024-09-12 13:20:10|179231.8|179141.8|179233.6|179143.6|179236.1|179146.1|179230.9|179140.9|8
1726147220000|2024-09-12 13:20:20|179234.7|179144.7|179253.2|179163.2|179263.8|179173.8|179230.8|179140.8|23
1726147230000|2024-09-12 13:20:30|179258.9|179168.9|179247.2|179157.2|179263.4|179173.4|179244.7|179154.7|27
1726147240000|2024-09-12 13:20:40|179248.7|179158.7|179257|179167|179260.7|179170.7|179247.4|179157.4|25
1726147250000|2024-09-12 13:20:50|179255|179165|179259.3|179169.3|179266.7|179176.7|179251.5|179161.5|23
1726147260000|2024-09-12 13:21:00|179260.7|179170.7|179273.9|179183.9|179273.9|179183.9|179258.4|179168.4|20
1726147270000|2024-09-12 13:21:10|179272.4|179182.4|179272.9|179182.9|179276.1|179186.1|179271.4|179181.4|16
1726147280000|2024-09-12 13:21:20|179275.5|179185.5|179277.5|179187.5|179278.1|179188.1|179275.5|179185.5|7
1726147290000|2024-09-12 13:21:30|179277.9|179187.9|179348.1|179258.1|179348.1|179258.1|179274|179184|25
1726147300000|2024-09-12 13:21:40|179346.6|179256.6|179349.7|179259.7|179349.7|179259.7|179343|179253|14
1726147310000|2024-09-12 13:21:50|179346.9|179256.9|179341|179251|179355.4|179265.4|179335.8|179245.8|20
1726147320000|2024-09-12 13:22:00|179339.3|179249.3|179387.9|179297.9|179391.6|179301.6|179339.3|179249.3|22
1726147330000|2024-09-12 13:22:10|179386.2|179296.2|179371.6|179281.6|179390.3|179300.3|179371.6|179281.6|26
1726147340000|2024-09-12 13:22:20|179367.6|179277.6|179351.8|179261.8|179367.6|179277.6|179337.9|179247.9|25
1726147350000|2024-09-12 13:22:30|179349.8|179259.8|179353.7|179263.7|179353.7|179263.7|179348|179258|17
1726147360000|2024-09-12 13:22:40|179354.4|179264.4|179349|179259|179354.4|179264.4|179346.9|179256.9|16
1726147370000|2024-09-12 13:22:50|179347.1|179257.1|179354.6|179264.6|179355.6|179265.6|179346.9|179256.9|14
1726147380000|2024-09-12 13:23:00|179353.6|179263.6|179352.7|179262.7|179357.7|179267.7|179350.9|179260.9|11
1726147390000|2024-09-12 13:23:10|179352.9|179262.9|179355.4|179265.4|179355.4|179265.4|179351.7|179261.7|9
1726147400000|2024-09-12 13:23:20|179354.6|179264.6|179365.6|179275.6|179367.9|179277.9|179354.6|179264.6|14
1726147410000|2024-09-12 13:23:30|179366.7|179276.7|179368.1|179278.1|179376.8|179286.8|179366.6|179276.6|13
1726147420000|2024-09-12 13:23:40|179369.2|179279.2|179390.9|179300.9|179393.6|179303.6|179364.3|179274.3|20
1726147430000|2024-09-12 13:23:50|179396.1|179306.1|179420.5|179330.5|179424.2|179334.2|179389.7|179299.7|28
1726147440000|2024-09-12 13:24:00|179419.4|179329.4|179431.3|179341.3|179433.8|179343.8|179419.4|179329.4|11
1726147450000|2024-09-12 13:24:10|179424.6|179334.6|179432.3|179342.3|179433.4|179343.4|179424.6|179334.6|9
1726147460000|2024-09-12 13:24:20|179431.3|179341.3|179423.2|179333.2|179431.3|179341.3|179420.3|179330.3|12
1726147470000|2024-09-12 13:24:30|179424.3|179334.3|179420.3|179330.3|179425.6|179335.6|179420.3|179330.3|9
1726147480000|2024-09-12 13:24:40|179421.3|179331.3|179423.9|179333.9|179424.4|179334.4|179419.5|179329.5|11
1726147490000|2024-09-12 13:24:50|179422.7|179332.7|179421.4|179331.4|179422.7|179332.7|179420.7|179330.7|3
1726147500000|2024-09-12 13:25:00|179422|179332|179424.1|179334.1|179424.1|179334.1|179422|179332|4
1726147510000|2024-09-12 13:25:10|179425.2|179335.2|179422.1|179332.1|179427.4|179337.4|179422.1|179332.1|8
1726147520000|2024-09-12 13:25:20|179419.3|179329.3|179471.7|179381.7|179471.8|179381.8|179419|179329|14
1726147530000|2024-09-12 13:25:30|179495.9|179405.9|179494.6|179404.6|179497.9|179407.9|179494.6|179404.6|9
1726147540000|2024-09-12 13:25:40|179495.7|179405.7|179470.9|179380.9|179497.7|179407.7|179470.4|179380.4|16
1726147550000|2024-09-12 13:25:50|179470.5|179380.5|179428.3|179338.3|179470.5|179380.5|179425|179335|13
1726147560000|2024-09-12 13:26:00|179424.7|179334.7|179417.1|179327.1|179432.1|179342.1|179415.8|179325.8|23
1726147570000|2024-09-12 13:26:10|179420.1|179330.1|179417.7|179327.7|179427.3|179337.3|179417.7|179327.7|9
1726147580000|2024-09-12 13:26:20|179419.6|179329.6|179420.9|179330.9|179423.4|179333.4|179411.8|179321.8|13
1726147590000|2024-09-12 13:26:30|179422.7|179332.7|179419.3|179329.3|179422.9|179332.9|179419.3|179329.3|8
1726147600000|2024-09-12 13:26:40|179419.6|179329.6|179422.5|179332.5|179424.1|179334.1|179419|179329|16
1726147610000|2024-09-12 13:26:50|179422.4|179332.4|179424.3|179334.3|179426|179336|179421.8|179331.8|11
1726147620000|2024-09-12 13:27:00|179424.6|179334.6|179419.8|179329.8|179425.7|179335.7|179413.6|179323.6|11
1726147630000|2024-09-12 13:27:10|179419.6|179329.6|179419.1|179329.1|179419.6|179329.6|179418.5|179328.5|4
1726147640000|2024-09-12 13:27:20|179416.6|179326.6|179412.9|179322.9|179416.6|179326.6|179412.9|179322.9|4
1726147650000|2024-09-12 13:27:30|179411.3|179321.3|179412.3|179322.3|179413.3|179323.3|179411.3|179321.3|5
1726147660000|2024-09-12 13:27:40|179414.8|179324.8|179418|179328|179421.5|179331.5|179414.8|179324.8|14
1726147670000|2024-09-12 13:27:50|179416|179326|179418.1|179328.1|179418.1|179328.1|179413.5|179323.5|10
1726147680000|2024-09-12 13:28:00|179418.2|179328.2|179418.2|179328.2|179418.2|179328.2|179418.2|179328.2|1
1726147690000|2024-09-12 13:28:10|179418.6|179328.6|179379.3|179289.3|179418.6|179328.6|179377.3|179287.3|8
1726147700000|2024-09-12 13:28:20|179379.4|179289.4|179376.9|179286.9|179379.4|179289.4|179376.4|179286.4|5
1726147710000|2024-09-12 13:28:30|179376.1|179286.1|179377.4|179287.4|179378.7|179288.7|179376.1|179286.1|5
1726147720000|2024-09-12 13:28:40|179377|179287|179374.2|179284.2|179377.1|179287.1|179373.2|179283.2|9
1726147730000|2024-09-12 13:28:50|179372.2|179282.2|179370.8|179280.8|179373.1|179283.1|179368.9|179278.9|7
1726147740000|2024-09-12 13:29:00|179372|179282|179372.6|179282.6|179372.6|179282.6|179370.7|179280.7|5
1726147750000|2024-09-12 13:29:10|179371.6|179281.6|179370.6|179280.6|179371.9|179281.9|179370.6|179280.6|6
1726147760000|2024-09-12 13:29:20|179372.2|179282.2|179372.5|179282.5|179373.7|179283.7|179371.9|179281.9|6
1726147770000|2024-09-12 13:29:30|179372.1|179282.1|179375.1|179285.1|179376.8|179286.8|179372.1|179282.1|12
1726147780000|2024-09-12 13:29:40|179374.2|179284.2|179374.6|179284.6|179374.6|179284.6|179373.5|179283.5|4
1726147790000|2024-09-12 13:29:50|179373.5|179283.5|179285|179195|179375.3|179285.3|179285|179195|25
1726147800000|2024-09-12 13:30:00|179281.1|179191.1|179308.4|179218.4|179318.5|179228.5|179268.5|179178.5|31
1726147810000|2024-09-12 13:30:10|179303.6|179213.6|179302.4|179212.4|179312.3|179222.3|179295.4|179205.4|20
1726147820000|2024-09-12 13:30:20|179301.3|179211.3|179348.5|179258.5|179348.5|179258.5|179299.2|179209.2|25
1726147830000|2024-09-12 13:30:30|179346.8|179256.8|179352.5|179262.5|179355|179265|179346.2|179256.2|21
1726147840000|2024-09-12 13:30:40|179350.2|179260.2|179353.1|179263.1|179354.8|179264.8|179348|179258|27
1726147850000|2024-09-12 13:30:50|179353.9|179263.9|179360.2|179270.2|179367.9|179277.9|179353.9|179263.9|21
1726147860000|2024-09-12 13:31:00|179359.2|179269.2|179384.6|179294.6|179390.8|179300.8|179353.2|179263.2|22
1726147870000|2024-09-12 13:31:10|179388.4|179298.4|179389.6|179299.6|179399.3|179309.3|179387.1|179297.1|12
1726147880000|2024-09-12 13:31:20|179391.2|179301.2|179384.6|179294.6|179394.4|179304.4|179382.8|179292.8|13
1726147890000|2024-09-12 13:31:30|179386.2|179296.2|179380.6|179290.6|179386.2|179296.2|179376.6|179286.6|12
1726147900000|2024-09-12 13:31:40|179380.9|179290.9|179362.8|179272.8|179384.3|179294.3|179362.8|179272.8|13
1726147910000|2024-09-12 13:31:50|179361.8|179271.8|179356.5|179266.5|179362.7|179272.7|179356.5|179266.5|9
1726147920000|2024-09-12 13:32:00|179355.3|179265.3|179349.3|179259.3|179355.3|179265.3|179349.3|179259.3|8
1726147930000|2024-09-12 13:32:10|179350.1|179260.1|179342.4|179252.4|179350.5|179260.5|179337.9|179247.9|14
1726147940000|2024-09-12 13:32:20|179344.5|179254.5|179348.3|179258.3|179354.9|179264.9|179344.5|179254.5|12
1726147950000|2024-09-12 13:32:30|179347.4|179257.4|179359.2|179269.2|179360.6|179270.6|179345.9|179255.9|13
1726147960000|2024-09-12 13:32:40|179360.9|179270.9|179356.8|179266.8|179360.9|179270.9|179354.1|179264.1|16
1726147970000|2024-09-12 13:32:50|179359.5|179269.5|179361.1|179271.1|179361.1|179271.1|179355.7|179265.7|15
1726147980000|2024-09-12 13:33:00|179358.2|179268.2|179361.4|179271.4|179362.7|179272.7|179358.2|179268.2|12
1726147990000|2024-09-12 13:33:10|179360.4|179270.4|179362.3|179272.3|179362.3|179272.3|179351.6|179261.6|11
1726148000000|2024-09-12 13:33:20|179363.3|179273.3|179368.2|179278.2|179368.2|179278.2|179363.3|179273.3|8
1726148010000|2024-09-12 13:33:30|179369.7|179279.7|179428.2|179338.2|179430.7|179340.7|179369.7|179279.7|31
1726148020000|2024-09-12 13:33:40|179428.8|179338.8|179429.3|179339.3|179432.6|179342.6|179424.2|179334.2|24
1726148030000|2024-09-12 13:33:50|179427.3|179337.3|179428.6|179338.6|179430.6|179340.6|179425|179335|25
1726148040000|2024-09-12 13:34:00|179426.9|179336.9|179439.5|179349.5|179444.8|179354.8|179426.3|179336.3|32
1726148050000|2024-09-12 13:34:10|179443.1|179353.1|179442.4|179352.4|179446.4|179356.4|179437.5|179347.5|36
1726148060000|2024-09-12 13:34:20|179440.5|179350.5|179446.6|179356.6|179448.2|179358.2|179439|179349|23
1726148070000|2024-09-12 13:34:30|179445.9|179355.9|179440.3|179350.3|179450|179360|179440.2|179350.2|29
1726148080000|2024-09-12 13:34:40|179446.2|179356.2|179444.1|179354.1|179448.7|179358.7|179436.2|179346.2|36
1726148090000|2024-09-12 13:34:50|179450.9|179360.9|179446.1|179356.1|179482.8|179392.8|179446.1|179356.1|31
1726148100000|2024-09-12 13:35:00|179448.6|179358.6|179421.1|179331.1|179449.1|179359.1|179417.5|179327.5|23
1726148110000|2024-09-12 13:35:10|179421.4|179331.4|179422|179332|179425.2|179335.2|179410.6|179320.6|26
1726148120000|2024-09-12 13:35:20|179422.6|179332.6|179422.8|179332.8|179430.4|179340.4|179418.1|179328.1|24
1726148130000|2024-09-12 13:35:30|179421.6|179331.6|179420.4|179330.4|179424.9|179334.9|179415|179325|22
1726148140000|2024-09-12 13:35:40|179421.5|179331.5|179370.8|179280.8|179425.2|179335.2|179370.8|179280.8|28
1726148150000|2024-09-12 13:35:50|179374|179284|179357.5|179267.5|179378.9|179288.9|179357.5|179267.5|30
1726148160000|2024-09-12 13:36:00|179355.4|179265.4|179332.1|179242.1|179355.4|179265.4|179330.6|179240.6|30
1726148170000|2024-09-12 13:36:10|179332.5|179242.5|179351.2|179261.2|179354.1|179264.1|179321|179231|24
1726148180000|2024-09-12 13:36:20|179350.5|179260.5|179357.5|179267.5|179363.3|179273.3|179350.5|179260.5|15
1726148190000|2024-09-12 13:36:30|179358.8|179268.8|179348.2|179258.2|179360.4|179270.4|179347.4|179257.4|21
1726148200000|2024-09-12 13:36:40|179349.4|179259.4|179360.6|179270.6|179364.7|179274.7|179344.8|179254.8|25
1726148210000|2024-09-12 13:36:50|179365.1|179275.1|179373.2|179283.2|179374.7|179284.7|179362.9|179272.9|21
1726148220000|2024-09-12 13:37:00|179372.9|179282.9|179371.3|179281.3|179372.9|179282.9|179367.8|179277.8|21
1726148230000|2024-09-12 13:37:10|179371|179281|179360|179270|179373.8|179283.8|179353.4|179263.4|20
1726148240000|2024-09-12 13:37:20|179362.2|179272.2|179358.6|179268.6|179362.2|179272.2|179354.8|179264.8|20
1726148250000|2024-09-12 13:37:30|179358.7|179268.7|179360.7|179270.7|179364.2|179274.2|179355.4|179265.4|16
1726148260000|2024-09-12 13:37:40|179353.4|179263.4|179353.6|179263.6|179355.5|179265.5|179350|179260|24
1726148270000|2024-09-12 13:37:50|179352.6|179262.6|179363.1|179273.1|179363.6|179273.6|179352.6|179262.6|22
1726148280000|2024-09-12 13:38:00|179363.3|179273.3|179343.6|179253.6|179365.2|179275.2|179340.6|179250.6|24
1726148290000|2024-09-12 13:38:10|179346.6|179256.6|179348.9|179258.9|179349.3|179259.3|179345.2|179255.2|9
1726148300000|2024-09-12 13:38:20|179347.8|179257.8|179337.5|179247.5|179355.4|179265.4|179337.5|179247.5|9
1726148310000|2024-09-12 13:38:30|179335|179245|179272.9|179182.9|179335|179245|179272.8|179182.8|15
1726148320000|2024-09-12 13:38:40|179271.5|179181.5|179276.4|179186.4|179277.8|179187.8|179270.6|179180.6|9
1726148330000|2024-09-12 13:38:50|179275.9|179185.9|179240.3|179150.3|179275.9|179185.9|179239.8|179149.8|10
1726148340000|2024-09-12 13:39:00|179237.5|179147.5|179236.4|179146.4|179240.9|179150.9|179229.8|179139.8|8
1726148350000|2024-09-12 13:39:10|179236.6|179146.6|179237.6|179147.6|179239.1|179149.1|179235.4|179145.4|14
1726148360000|2024-09-12 13:39:20|179232.3|179142.3|179235.6|179145.6|179237|179147|179232.3|179142.3|15
1726148370000|2024-09-12 13:39:30|179235.4|179145.4|179211.5|179121.5|179235.4|179145.4|179210.3|179120.3|12
1726148380000|2024-09-12 13:39:40|179180.1|179090.1|179178.4|179088.4|179182.3|179092.3|179178.4|179088.4|10
1726148390000|2024-09-12 13:39:50|179179.8|179089.8|179172.4|179082.4|179181.1|179091.1|179171.1|179081.1|13
1726148400000|2024-09-12 13:40:00|179169.7|179079.7|179187.3|179097.3|179189|179099|179163.6|179073.6|29
1726148410000|2024-09-12 13:40:10|179186.6|179096.6|179182.6|179092.6|179188.1|179098.1|179181.2|179091.2|16
1726148420000|2024-09-12 13:40:20|179181.1|179091.1|179168.8|179078.8|179182.7|179092.7|179168.3|179078.3|17
1726148430000|2024-09-12 13:40:30|179170.7|179080.7|179183.8|179093.8|179189.5|179099.5|179170.7|179080.7|24
1726148440000|2024-09-12 13:40:40|179181.7|179091.7|179175.3|179085.3|179181.7|179091.7|179173.4|179083.4|30
1726148450000|2024-09-12 13:40:50|179173.5|179083.5|179183.3|179093.3|179188.4|179098.4|179173.5|179083.5|19
1726148460000|2024-09-12 13:41:00|179181.8|179091.8|179183.8|179093.8|179183.8|179093.8|179172.3|179082.3|22
1726148470000|2024-09-12 13:41:10|179179.7|179089.7|179179.2|179089.2|179184.1|179094.1|179179.2|179089.2|11
1726148480000|2024-09-12 13:41:20|179178.1|179088.1|179151.3|179061.3|179178.1|179088.1|179142.5|179052.5|29
1726148490000|2024-09-12 13:41:30|179152.1|179062.1|179192.7|179102.7|179196.4|179106.4|179151.5|179061.5|30
1726148500000|2024-09-12 13:41:40|179192.4|179102.4|179182.1|179092.1|179196.4|179106.4|179181.1|179091.1|20
1726148510000|2024-09-12 13:41:50|179183.6|179093.6|179188.1|179098.1|179193.4|179103.4|179183|179093|16
1726148520000|2024-09-12 13:42:00|179187.2|179097.2|179168.7|179078.7|179189.9|179099.9|179168.7|179078.7|22
1726148530000|2024-09-12 13:42:10|179166|179076|179170.8|179080.8|179170.8|179080.8|179164.5|179074.5|15
1726148540000|2024-09-12 13:42:20|179172.4|179082.4|179109.7|179019.7|179180.6|179090.6|179109.7|179019.7|17
1726148550000|2024-09-12 13:42:30|179108.3|179018.3|179113.8|179023.8|179114.4|179024.4|179108.3|179018.3|13
1726148560000|2024-09-12 13:42:40|179112.6|179022.6|179118.9|179028.9|179118.9|179028.9|179112.2|179022.2|19
1726148570000|2024-09-12 13:42:50|179125.5|179035.5|179168.5|179078.5|179169.9|179079.9|179122|179032|27
1726148580000|2024-09-12 13:43:00|179169.9|179079.9|179180.2|179090.2|179184.3|179094.3|179168.2|179078.2|15
1726148590000|2024-09-12 13:43:10|179180.3|179090.3|179175.6|179085.6|179180.3|179090.3|179175.6|179085.6|9
1726148600000|2024-09-12 13:43:20|179176.5|179086.5|179177|179087|179177|179087|179176.3|179086.3|4
1726148610000|2024-09-12 13:43:30|179179.9|179089.9|179177.8|179087.8|179180.3|179090.3|179177.8|179087.8|6
1726148620000|2024-09-12 13:43:40|179178|179088|179178|179088|179178.1|179088.1|179176.3|179086.3|7
1726148630000|2024-09-12 13:43:50|179177.2|179087.2|179196.3|179106.3|179201.2|179111.2|179174.6|179084.6|11
1726148640000|2024-09-12 13:44:00|179198.1|179108.1|179192.5|179102.5|179199.3|179109.3|179192.5|179102.5|9
1726148650000|2024-09-12 13:44:10|179192.1|179102.1|179193.9|179103.9|179195.9|179105.9|179188.1|179098.1|16
1726148660000|2024-09-12 13:44:20|179192.6|179102.6|179192.3|179102.3|179194|179104|179189.8|179099.8|12
1726148670000|2024-09-12 13:44:30|179192.6|179102.6|179189.8|179099.8|179192.8|179102.8|179189.8|179099.8|10
1726148680000|2024-09-12 13:44:40|179189.4|179099.4|179188.9|179098.9|179191.8|179101.8|179188.8|179098.8|14
1726148690000|2024-09-12 13:44:50|179187.6|179097.6|179214.9|179124.9|179214.9|179124.9|179185.9|179095.9|16
1726148700000|2024-09-12 13:45:00|179213.9|179123.9|179198.9|179108.9|179214.5|179124.5|179196.8|179106.8|23
1726148710000|2024-09-12 13:45:10|179197.4|179107.4|179186.2|179096.2|179197.4|179107.4|179185.5|179095.5|20
1726148720000|2024-09-12 13:45:20|179184.8|179094.8|179201.8|179111.8|179202.4|179112.4|179184.3|179094.3|21
1726148730000|2024-09-12 13:45:30|179201.3|179111.3|179194.9|179104.9|179210.1|179120.1|179192.7|179102.7|21
1726148740000|2024-09-12 13:45:40|179196.5|179106.5|179187.6|179097.6|179196.5|179106.5|179183.9|179093.9|12
1726148750000|2024-09-12 13:45:50|179188.1|179098.1|179184.6|179094.6|179188.1|179098.1|179183.6|179093.6|10
1726148760000|2024-09-12 13:46:00|179184.5|179094.5|179114.8|179024.8|179188.2|179098.2|179114.8|179024.8|7
1726148770000|2024-09-12 13:46:10|179114.2|179024.2|179104.8|179014.8|179116.2|179026.2|179104.8|179014.8|16
1726148780000|2024-09-12 13:46:20|179105.8|179015.8|179096.2|179006.2|179107.9|179017.9|179091.3|179001.3|16
1726148790000|2024-09-12 13:46:30|179094.1|179004.1|179097.7|179007.7|179103|179013|179093.4|179003.4|17
1726148800000|2024-09-12 13:46:40|179094.3|179004.3|179097.9|179007.9|179098.6|179008.6|179087.7|178997.7|13
1726148810000|2024-09-12 13:46:50|179101|179011|179106|179016|179110.9|179020.9|179100.6|179010.6|15
1726148820000|2024-09-12 13:47:00|179109.1|179019.1|179120.5|179030.5|179120.5|179030.5|179108.8|179018.8|19
1726148830000|2024-09-12 13:47:10|179118.4|179028.4|179115.9|179025.9|179123.7|179033.7|179110.2|179020.2|19
1726148840000|2024-09-12 13:47:20|179113.8|179023.8|179127.1|179037.1|179128.6|179038.6|179113.8|179023.8|15
1726148850000|2024-09-12 13:47:30|179126.1|179036.1|179123.6|179033.6|179126.1|179036.1|179121.8|179031.8|6
1726148860000|2024-09-12 13:47:40|179123.7|179033.7|179224.9|179134.9|179227.3|179137.3|179123.7|179033.7|10
1726148870000|2024-09-12 13:47:50|179223.2|179133.2|179223.9|179133.9|179228.6|179138.6|179220|179130|17
1726148880000|2024-09-12 13:48:00|179223.7|179133.7|179224.9|179134.9|179230.3|179140.3|179223.7|179133.7|15
1726148890000|2024-09-12 13:48:10|179226.7|179136.7|179198.5|179108.5|179226.7|179136.7|179198.5|179108.5|21
1726148900000|2024-09-12 13:48:20|179199.7|179109.7|179202.6|179112.6|179211.1|179121.1|179191.9|179101.9|18
1726148910000|2024-09-12 13:48:30|179201.5|179111.5|179204.6|179114.6|179204.8|179114.8|179198.3|179108.3|12
1726148920000|2024-09-12 13:48:40|179205|179115|179227.1|179137.1|179227.1|179137.1|179205|179115|14
1726148930000|2024-09-12 13:48:50|179228.1|179138.1|179225.1|179135.1|179238|179148|179218.4|179128.4|19
1726148940000|2024-09-12 13:49:00|179226.3|179136.3|179228.2|179138.2|179233.6|179143.6|179220.1|179130.1|22
1726148950000|2024-09-12 13:49:10|179227.8|179137.8|179254.1|179164.1|179256.7|179166.7|179220.1|179130.1|26
1726148960000|2024-09-12 13:49:20|179255.9|179165.9|179238.9|179148.9|179266.6|179176.6|179235.5|179145.5|26
1726148970000|2024-09-12 13:49:30|179236.8|179146.8|179193.3|179103.3|179240.9|179150.9|179192.3|179102.3|25
1726148980000|2024-09-12 13:49:40|179197.8|179107.8|179192.4|179102.4|179201.4|179111.4|179190.3|179100.3|19
1726148990000|2024-09-12 13:49:50|179195.9|179105.9|179201.5|179111.5|179201.5|179111.5|179188.9|179098.9|24
1726149000000|2024-09-12 13:50:00|179200|179110|179191|179101|179202.8|179112.8|179185.6|179095.6|13
1726149010000|2024-09-12 13:50:10|179189.7|179099.7|179185.5|179095.5|179189.7|179099.7|179183.7|179093.7|12
1726149020000|2024-09-12 13:50:20|179187.7|179097.7|179189.1|179099.1|179194.5|179104.5|179187.3|179097.3|8
1726149030000|2024-09-12 13:50:30|179190.1|179100.1|179190|179100|179190.1|179100.1|179189.8|179099.8|4
1726149040000|2024-09-12 13:50:40|179189.2|179099.2|179190.1|179100.1|179190.1|179100.1|179189.2|179099.2|3
1726149050000|2024-09-12 13:50:50|179188.9|179098.9|179193.3|179103.3|179193.3|179103.3|179187.2|179097.2|8
1726149060000|2024-09-12 13:51:00|179190.8|179100.8|179190.1|179100.1|179190.8|179100.8|179187.4|179097.4|5
1726149070000|2024-09-12 13:51:10|179191.4|179101.4|179194.7|179104.7|179199|179109|179190.6|179100.6|15
1726149080000|2024-09-12 13:51:20|179195.5|179105.5|179195|179105|179198.7|179108.7|179194.6|179104.6|8
1726149090000|2024-09-12 13:51:30|179188.3|179098.3|179192.2|179102.2|179192.2|179102.2|179188.3|179098.3|9
1726149100000|2024-09-12 13:51:40|179191.1|179101.1|179194.6|179104.6|179194.8|179104.8|179191.1|179101.1|10
1726149110000|2024-09-12 13:51:50|179195.5|179105.5|179192.6|179102.6|179195.8|179105.8|179192.6|179102.6|7
1726149120000|2024-09-12 13:52:00|179194.2|179104.2|179187.6|179097.6|179195|179105|179185.5|179095.5|11
1726149130000|2024-09-12 13:52:10|179187.1|179097.1|179192.7|179102.7|179192.7|179102.7|179186.8|179096.8|7
1726149140000|2024-09-12 13:52:20|179196|179106|179191.8|179101.8|179200.4|179110.4|179191.8|179101.8|9
1726149150000|2024-09-12 13:52:30|179197.3|179107.3|179123.8|179033.8|179197.3|179107.3|179119.4|179029.4|21
1726149160000|2024-09-12 13:52:40|179122.4|179032.4|179120.9|179030.9|179124|179034|179120.2|179030.2|14
1726149170000|2024-09-12 13:52:50|179119.8|179029.8|179110|179020|179119.8|179029.8|179108.2|179018.2|13
1726149180000|2024-09-12 13:53:00|179110.9|179020.9|179099.7|179009.7|179111.3|179021.3|179094|179004|13
1726149190000|2024-09-12 13:53:10|179101.1|179011.1|179115.2|179025.2|179116.3|179026.3|179101.1|179011.1|10
1726149200000|2024-09-12 13:53:20|179113.3|179023.3|179113.9|179023.9|179115.1|179025.1|179111|179021|11
1726149210000|2024-09-12 13:53:30|179112.9|179022.9|179111.3|179021.3|179115|179025|179110.7|179020.7|9
1726149220000|2024-09-12 13:53:40|179108.7|179018.7|179096.5|179006.5|179111.7|179021.7|179096.5|179006.5|10
1726149230000|2024-09-12 13:53:50|179093|179003|179102.7|179012.7|179105.2|179015.2|179084.6|178994.6|16
1726149240000|2024-09-12 13:54:00|179100.7|179010.7|179109.5|179019.5|179109.5|179019.5|179100.7|179010.7|7
1726149250000|2024-09-12 13:54:10|179110.3|179020.3|179104.2|179014.2|179111.6|179021.6|179104.2|179014.2|9
1726149260000|2024-09-12 13:54:20|179104.8|179014.8|179101.5|179011.5|179105.6|179015.6|179101.5|179011.5|14
1726149270000|2024-09-12 13:54:30|179103.1|179013.1|179104.3|179014.3|179104.3|179014.3|179103.1|179013.1|4
1726149280000|2024-09-12 13:54:40|179105.1|179015.1|179116.9|179026.9|179118.2|179028.2|179105.1|179015.1|8
1726149290000|2024-09-12 13:54:50|179119.3|179029.3|179121.4|179031.4|179124.3|179034.3|179117.1|179027.1|18
1726149300000|2024-09-12 13:55:00|179123.5|179033.5|179162.7|179072.7|179165.6|179075.6|179122.1|179032.1|15
1726149310000|2024-09-12 13:55:10|179161.2|179071.2|179159.8|179069.8|179162.4|179072.4|179159.2|179069.2|15
1726149320000|2024-09-12 13:55:20|179162.2|179072.2|179163.7|179073.7|179163.9|179073.9|179162.2|179072.2|5
1726149330000|2024-09-12 13:55:30|179162.8|179072.8|179143|179053|179163.5|179073.5|179143|179053|11
1726149340000|2024-09-12 13:55:40|179141.1|179051.1|179124.8|179034.8|179141.1|179051.1|179119.5|179029.5|18
1726149350000|2024-09-12 13:55:50|179125.6|179035.6|179124.5|179034.5|179126.6|179036.6|179121.7|179031.7|17
1726149360000|2024-09-12 13:56:00|179124.7|179034.7|179099.3|179009.3|179124.7|179034.7|179097.1|179007.1|26
1726149370000|2024-09-12 13:56:10|179098.5|179008.5|179140.8|179050.8|179142.4|179052.4|179097.1|179007.1|13
1726149380000|2024-09-12 13:56:20|179141.7|179051.7|179144.9|179054.9|179145.3|179055.3|179141.7|179051.7|16
1726149390000|2024-09-12 13:56:30|179143.5|179053.5|179139.5|179049.5|179143.8|179053.8|179136.2|179046.2|18
1726149400000|2024-09-12 13:56:40|179139.9|179049.9|179145.1|179055.1|179145.5|179055.5|179139.9|179049.9|9
1726149410000|2024-09-12 13:56:50|179144|179054|179149.6|179059.6|179152.1|179062.1|179144|179054|10
1726149420000|2024-09-12 13:57:00|179150.8|179060.8|179142.1|179052.1|179158.2|179068.2|179139.4|179049.4|18
1726149430000|2024-09-12 13:57:10|179139.9|179049.9|179137.5|179047.5|179140.6|179050.6|179137.3|179047.3|11
1726149440000|2024-09-12 13:57:20|179136.1|179046.1|179133.3|179043.3|179136.3|179046.3|179133.3|179043.3|6
1726149450000|2024-09-12 13:57:30|179134.8|179044.8|179119.3|179029.3|179139.4|179049.4|179117.7|179027.7|9
1726149460000|2024-09-12 13:57:40|179116.8|179026.8|179117.2|179027.2|179117.9|179027.9|179116|179026|5
1726149470000|2024-09-12 13:57:50|179089.7|178999.7|179065.3|178975.3|179089.7|178999.7|179062.6|178972.6|25
1726149480000|2024-09-12 13:58:00|179062.4|178972.4|179075.5|178985.5|179075.5|178985.5|179041|178951|24
1726149490000|2024-09-12 13:58:10|179076.9|178986.9|179055.8|178965.8|179078.6|178988.6|179054.3|178964.3|20
1726149500000|2024-09-12 13:58:20|179054.3|178964.3|179055.8|178965.8|179055.8|178965.8|179049.9|178959.9|14
1726149510000|2024-09-12 13:58:30|179057.1|178967.1|179054.8|178964.8|179060.9|178970.9|179054.8|178964.8|13
1726149520000|2024-09-12 13:58:40|179052.9|178962.9|179060|178970|179061.4|178971.4|179051.2|178961.2|14
1726149530000|2024-09-12 13:58:50|179058.9|178968.9|179063.5|178973.5|179064.8|178974.8|179054.9|178964.9|18
1726149540000|2024-09-12 13:59:00|179062.1|178972.1|179081.3|178991.3|179082.7|178992.7|179060.9|178970.9|20
1726149550000|2024-09-12 13:59:10|179081.1|178991.1|179083.3|178993.3|179088.4|178998.4|179081.1|178991.1|11
1726149560000|2024-09-12 13:59:20|179083.1|178993.1|179086.6|178996.6|179087.6|178997.6|179083.1|178993.1|11
1726149570000|2024-09-12 13:59:30|179085.4|178995.4|179089.4|178999.4|179090.9|179000.9|179085.4|178995.4|13
1726149580000|2024-09-12 13:59:40|179088.3|178998.3|179063.5|178973.5|179089.3|178999.3|179060.2|178970.2|13
1726149590000|2024-09-12 13:59:50|179067|178977|179065.4|178975.4|179068.1|178978.1|179065.3|178975.3|5
1726149600000|2024-09-12 14:00:00|179068.2|178978.2|179121.6|179031.6|179138.1|179048.1|179068.2|178978.2|26
1726149610000|2024-09-12 14:00:10|179121.2|179031.2|179144.2|179054.2|179148.5|179058.5|179121.2|179031.2|12
1726149620000|2024-09-12 14:00:20|179144.4|179054.4|179140.9|179050.9|179148.3|179058.3|179140.9|179050.9|8
1726149630000|2024-09-12 14:00:30|179136.1|179046.1|179141.7|179051.7|179143.2|179053.2|179136.1|179046.1|8
1726149640000|2024-09-12 14:00:40|179141.6|179051.6|179138.9|179048.9|179141.6|179051.6|179137.8|179047.8|8
1726149650000|2024-09-12 14:00:50|179139.5|179049.5|179141.7|179051.7|179141.7|179051.7|179139.5|179049.5|4
1726149660000|2024-09-12 14:01:00|179143.9|179053.9|179142.5|179052.5|179145.4|179055.4|179142.5|179052.5|4
1726149670000|2024-09-12 14:01:10|179141.6|179051.6|179153.7|179063.7|179167.6|179077.6|179141.6|179051.6|30
1726149680000|2024-09-12 14:01:20|179152.9|179062.9|179159.1|179069.1|179166|179076|179146.4|179056.4|21
1726149690000|2024-09-12 14:01:30|179158.6|179068.6|179171.1|179081.1|179173.3|179083.3|179156.9|179066.9|19
1726149700000|2024-09-12 14:01:40|179170.9|179080.9|179164.3|179074.3|179179.7|179089.7|179164.3|179074.3|21
1726149710000|2024-09-12 14:01:50|179162.9|179072.9|179154.7|179064.7|179167|179077|179148.8|179058.8|26
1726149720000|2024-09-12 14:02:00|179153.5|179063.5|179153|179063|179155.2|179065.2|179147.2|179057.2|12
1726149730000|2024-09-12 14:02:10|179154.4|179064.4|179138.6|179048.6|179154.4|179064.4|179138.6|179048.6|16
1726149740000|2024-09-12 14:02:20|179140.5|179050.5|179135.9|179045.9|179141.3|179051.3|179130.6|179040.6|8
1726149750000|2024-09-12 14:02:30|179139.8|179049.8|179034.5|178944.5|179139.8|179049.8|179032.5|178942.5|20
1726149760000|2024-09-12 14:02:40|179036.8|178946.8|179019.2|178929.2|179036.8|178946.8|179015|178925|26
1726149770000|2024-09-12 14:02:50|179019|178929|179023.5|178933.5|179026.5|178936.5|179016.7|178926.7|11
1726149780000|2024-09-12 14:03:00|179024|178934|179023.6|178933.6|179026.8|178936.8|179019.1|178929.1|20
1726149790000|2024-09-12 14:03:10|179022.7|178932.7|179022.5|178932.5|179025.1|178935.1|179011.7|178921.7|18
1726149800000|2024-09-12 14:03:20|179023|178933|179031.6|178941.6|179042.4|178952.4|179023|178933|14
1726149810000|2024-09-12 14:03:30|179030.4|178940.4|179037.2|178947.2|179038.3|178948.3|179017.8|178927.8|19
1726149820000|2024-09-12 14:03:40|179038.4|178948.4|179049.8|178959.8|179059.4|178969.4|179038.4|178948.4|12
1726149830000|2024-09-12 14:03:50|179047.3|178957.3|179050.3|178960.3|179056|178966|179045.9|178955.9|18
1726149840000|2024-09-12 14:04:00|179051.3|178961.3|179072.3|178982.3|179073.4|178983.4|179051.3|178961.3|21
1726149850000|2024-09-12 14:04:10|179073.8|178983.8|179113|179023|179115.2|179025.2|179073.8|178983.8|22
1726149860000|2024-09-12 14:04:20|179111.6|179021.6|179109.4|179019.4|179112.5|179022.5|179109.4|179019.4|13
1726149870000|2024-09-12 14:04:30|179108.9|179018.9|179100.2|179010.2|179108.9|179018.9|179100.2|179010.2|10
1726149880000|2024-09-12 14:04:40|179099|179009|179098.8|179008.8|179106.1|179016.1|179097.8|179007.8|18
1726149890000|2024-09-12 14:04:50|179096.7|179006.7|179095.8|179005.8|179096.7|179006.7|179092.8|179002.8|6
1726149900000|2024-09-12 14:05:00|179092.5|179002.5|179090.3|179000.3|179092.5|179002.5|179089|178999|9
1726149910000|2024-09-12 14:05:10|179089.1|178999.1|179082.4|178992.4|179089.1|178999.1|179081.8|178991.8|11
1726149920000|2024-09-12 14:05:20|179082|178992|179038.5|178948.5|179082|178992|179027.1|178937.1|11
1726149930000|2024-09-12 14:05:30|179034.1|178944.1|179042.5|178952.5|179050.8|178960.8|179027.4|178937.4|24
1726149940000|2024-09-12 14:05:40|179045.5|178955.5|179034.2|178944.2|179049.8|178959.8|179032|178942|20
1726149950000|2024-09-12 14:05:50|179030.4|178940.4|179028.6|178938.6|179034.2|178944.2|179027.9|178937.9|14
1726149960000|2024-09-12 14:06:00|179029.7|178939.7|179027.7|178937.7|179029.9|178939.9|179024.9|178934.9|10
1726149970000|2024-09-12 14:06:10|179025.4|178935.4|178986.3|178896.3|179027.8|178937.8|178977.6|178887.6|19
1726149980000|2024-09-12 14:06:20|178986.7|178896.7|178986|178896|178990.4|178900.4|178978.5|178888.5|17
1726149990000|2024-09-12 14:06:30|178979.8|178889.8|178976.3|178886.3|178992.1|178902.1|178975.9|178885.9|13
1726150000000|2024-09-12 14:06:40|178976.8|178886.8|179025.3|178935.3|179029.5|178939.5|178973.6|178883.6|22
1726150010000|2024-09-12 14:06:50|179027|178937|179027.8|178937.8|179027.8|178937.8|179018.4|178928.4|21
1726150020000|2024-09-12 14:07:00|179026.4|178936.4|179028.3|178938.3|179029.6|178939.6|179026.3|178936.3|10
1726150030000|2024-09-12 14:07:10|179030.2|178940.2|179032.5|178942.5|179032.5|178942.5|179021.4|178931.4|22
1726150040000|2024-09-12 14:07:20|179033.4|178943.4|179026.8|178936.8|179033.4|178943.4|179022.8|178932.8|12
1726150050000|2024-09-12 14:07:30|179028.6|178938.6|179024.1|178934.1|179038.6|178948.6|179024.1|178934.1|8
1726150060000|2024-09-12 14:07:40|179026|178936|179030.1|178940.1|179030.2|178940.2|179026|178936|12
1726150070000|2024-09-12 14:07:50|179031.3|178941.3|179016.3|178926.3|179040.4|178941.3|179016.3|178908.5|14
1726150080000|2024-09-12 14:08:00|179015.4|178925.4|179021.2|178931.2|179022.4|178932.4|179014.5|178924.5|14
1726150090000|2024-09-12 14:08:10|179018.9|178928.9|179021|178931|179021.7|178931.7|179018.9|178928.9|8
1726150100000|2024-09-12 14:08:20|179016.9|178926.9|179024.9|178934.9|179024.9|178934.9|178994.2|178904.2|16
1726150110000|2024-09-12 14:08:30|179025.6|178935.6|179025.2|178935.2|179025.6|178935.6|179024.9|178934.9|4
1726150120000|2024-09-12 14:08:40|179026.4|178936.4|179014.6|178924.6|179036.3|178946.3|179014.6|178924.6|16
1726150130000|2024-09-12 14:08:50|179018.3|178928.3|179017.9|178927.9|179028.2|178938.2|179016.5|178926.5|23
1726150140000|2024-09-12 14:09:00|179017.2|178927.2|179014.7|178924.7|179018.2|178928.2|179009.8|178919.8|12
1726150150000|2024-09-12 14:09:10|179016|178926|179016|178926|179016|178926|179013.7|178923.7|6
1726150160000|2024-09-12 14:09:20|179019.9|178929.9|179021.6|178931.6|179025.4|178935.4|179018.8|178928.8|13
1726150170000|2024-09-12 14:09:30|179020.4|178930.4|179022.1|178932.1|179022.2|178932.2|179016.5|178926.5|7
1726150180000|2024-09-12 14:09:40|179021.9|178931.9|179088.9|178998.9|179088.9|178998.9|179019.3|178929.3|18
1726150190000|2024-09-12 14:09:50|179090.3|179000.3|179079.1|178989.1|179090.3|179000.3|179067.7|178977.7|19
1726150200000|2024-09-12 14:10:00|179079.6|178989.6|179090.4|179000.4|179090.4|179000.4|179069.3|178979.3|16
1726150210000|2024-09-12 14:10:10|179089.2|178999.2|179096.1|179006.1|179096.1|179006.1|179089.2|178999.2|8
1726150220000|2024-09-12 14:10:20|179093|179003|179088.4|178998.4|179093|179003|179087.8|178997.8|11
1726150230000|2024-09-12 14:10:30|179088.3|178998.3|179083.2|178993.2|179088.6|178998.6|179083.2|178993.2|6
1726150240000|2024-09-12 14:10:40|179081.5|178991.5|179092.2|179002.2|179095.1|179005.1|179079.3|178989.3|23
1726150250000|2024-09-12 14:10:50|179091.7|179001.7|179042.4|178952.4|179091.7|179001.7|179038.1|178948.1|15
1726150260000|2024-09-12 14:11:00|179042.5|178952.5|179039.5|178949.5|179042.5|178952.5|179039.1|178949.1|6
1726150270000|2024-09-12 14:11:10|179044.4|178954.4|179022.6|178932.6|179044.4|178954.4|179007.9|178917.9|21
1726150280000|2024-09-12 14:11:20|179026.5|178936.5|179023.2|178933.2|179026.5|178936.5|179019.4|178929.4|9
1726150290000|2024-09-12 14:11:30|179021.3|178931.3|179018.7|178928.7|179021.3|178931.3|179018.3|178928.3|8
1726150300000|2024-09-12 14:11:40|179018.9|178928.9|179020.8|178930.8|179021.4|178931.4|179007.6|178917.6|16
1726150310000|2024-09-12 14:11:50|179019.8|178929.8|179020.3|178930.3|179022.3|178932.3|179018.8|178928.8|12
1726150320000|2024-09-12 14:12:00|179015.3|178925.3|179013.1|178923.1|179018.2|178928.2|179009.5|178919.5|21
1726150330000|2024-09-12 14:12:10|179008.8|178918.8|179009|178919|179012.1|178922.1|178998.5|178908.5|13
1726150340000|2024-09-12 14:12:20|179008|178918|178983.8|178893.8|179010.1|178920.1|178980|178890|16
1726150350000|2024-09-12 14:12:30|178979.5|178889.5|178983.5|178893.5|178984.3|178894.3|178979.5|178889.5|5
1726150360000|2024-09-12 14:12:40|178983.1|178893.1|178938.1|178848.1|178983.1|178893.1|178921.4|178831.4|13
1726150370000|2024-09-12 14:12:50|178938.6|178848.6|178946.4|178856.4|178947.6|178857.6|178938.6|178848.6|20
1726150380000|2024-09-12 14:13:00|178949|178859|178960.5|178870.5|178962.7|178872.7|178949|178859|28
1726150390000|2024-09-12 14:13:10|178958.4|178868.4|178952.6|178862.6|178963.2|178873.2|178952.6|178862.6|20
1726150400000|2024-09-12 14:13:20|178953.7|178863.7|178949.2|178859.2|178953.7|178863.7|178945.8|178855.8|18
1726150410000|2024-09-12 14:13:30|178947.7|178857.7|178935.5|178845.5|178947.7|178857.7|178933.1|178843.1|15
1726150420000|2024-09-12 14:13:40|178935.7|178845.7|178931.1|178841.1|178935.7|178845.7|178929.8|178839.8|11
1726150430000|2024-09-12 14:13:50|178928.5|178838.5|178941.6|178851.6|178942|178852|178928.5|178838.5|12
1726150440000|2024-09-12 14:14:00|178938.6|178848.6|178937.3|178847.3|178938.6|178848.6|178933.4|178843.4|12
1726150450000|2024-09-12 14:14:10|178940.3|178850.3|178945.4|178855.4|178949.5|178859.5|178940.3|178850.3|10
1726150460000|2024-09-12 14:14:20|178947.3|178857.3|178938.4|178848.4|178950.2|178860.2|178933.9|178843.9|14
1726150470000|2024-09-12 14:14:30|178939.6|178849.6|178942.9|178852.9|178949.5|178859.5|178939.6|178849.6|10
1726150480000|2024-09-12 14:14:40|178943.2|178853.2|178948.8|178858.8|178956.7|178866.7|178942.8|178852.8|11
1726150490000|2024-09-12 14:14:50|178946.6|178856.6|178950.5|178860.5|178951.6|178861.6|178946|178856|15
1726150500000|2024-09-12 14:15:00|178949|178859|178946.7|178856.7|178950.5|178860.5|178946.7|178856.7|7
1726150510000|2024-09-12 14:15:10|178946.5|178856.5|178964.6|178874.6|178967.1|178877.1|178946.5|178856.5|9
1726150520000|2024-09-12 14:15:20|178964.1|178874.1|178950.7|178860.7|178964.1|178874.1|178948.5|178858.5|12
1726150530000|2024-09-12 14:15:30|178947.3|178857.3|178938.4|178848.4|178947.3|178857.3|178938.4|178848.4|13
1726150540000|2024-09-12 14:15:40|178937.1|178847.1|178952.2|178862.2|178952.3|178862.3|178937.1|178847.1|7
1726150550000|2024-09-12 14:15:50|178952.5|178862.5|178973.2|178883.2|178973.2|178883.2|178952.5|178862.5|14
1726150560000|2024-09-12 14:16:00|178966.3|178876.3|178970.2|178880.2|178978.3|178888.3|178965.6|178875.6|11
1726150570000|2024-09-12 14:16:10|178970.3|178880.3|178969.8|178879.8|178972|178882|178968.8|178878.8|10
1726150580000|2024-09-12 14:16:20|178972.1|178882.1|178981.4|178891.4|178981.4|178891.4|178971.6|178881.6|7
1726150590000|2024-09-12 14:16:30|178983.3|178893.3|178972.6|178882.6|178985.6|178895.6|178972.6|178882.6|9
1726150600000|2024-09-12 14:16:40|178972.2|178882.2|178969.9|178879.9|178972.4|178882.4|178968.2|178878.2|8
1726150610000|2024-09-12 14:16:50|178967.5|178877.5|178967.8|178877.8|178968|178878|178967.5|178877.5|4
1726150620000|2024-09-12 14:17:00|178967.7|178877.7|178968|178878|178968|178878|178967.7|178877.7|2
1726150630000|2024-09-12 14:17:10|178963.8|178873.8|178941.8|178851.8|178963.8|178873.8|178937.1|178847.1|19
1726150640000|2024-09-12 14:17:20|178940.4|178850.4|178943.8|178853.8|178950.1|178860.1|178932.1|178842.1|17
1726150650000|2024-09-12 14:17:30|178942.6|178852.6|178938.6|178848.6|178942.6|178852.6|178935.5|178845.5|19
1726150660000|2024-09-12 14:17:40|178938.8|178848.8|178930.9|178840.9|178938.8|178848.8|178929.9|178839.9|11
1726150670000|2024-09-12 14:17:50|178929.9|178839.9|178933.2|178843.2|178933.3|178843.3|178928.6|178838.6|13
1726150680000|2024-09-12 14:18:00|178932.2|178842.2|178937.2|178847.2|178937.2|178847.2|178932.2|178842.2|8
1726150690000|2024-09-12 14:18:10|178935.9|178845.9|178936.8|178846.8|178937.4|178847.4|178932.9|178842.9|11
1726150700000|2024-09-12 14:18:20|178935.6|178845.6|178936.1|178846.1|178936.1|178846.1|178933.1|178843.1|13
1726150710000|2024-09-12 14:18:30|178937|178847|178942.9|178852.9|178942.9|178852.9|178937|178847|7
1726150720000|2024-09-12 14:18:40|178943|178853|178948.2|178858.2|178948.2|178858.2|178942.5|178852.5|7
1726150730000|2024-09-12 14:18:50|178947.1|178857.1|178947.7|178857.7|178948.8|178858.8|178946.4|178856.4|8
1726150740000|2024-09-12 14:19:00|178947.6|178857.6|178946.9|178856.9|178947.6|178857.6|178944.5|178854.5|11
1726150750000|2024-09-12 14:19:10|178947.3|178857.3|178946.4|178856.4|178947.3|178857.3|178946.4|178856.4|5
1726150760000|2024-09-12 14:19:20|178946|178856|178943.3|178853.3|178946|178856|178941.7|178851.7|8
1726150770000|2024-09-12 14:19:30|178943.8|178853.8|178960.5|178870.5|178970.3|178880.3|178901.5|178811.5|14
1726150780000|2024-09-12 14:19:40|178960.4|178870.4|178952.2|178862.2|178960.4|178870.4|178941.8|178851.8|17
1726150790000|2024-09-12 14:19:50|178950.8|178860.8|178951.7|178861.7|178951.7|178861.7|178943.8|178853.8|14
1726150800000|2024-09-12 14:20:00|178950.5|178860.5|178951.2|178861.2|178951.5|178861.5|178943.9|178853.9|10
1726150810000|2024-09-12 14:20:10|178951.3|178861.3|178959|178869|178960.5|178870.5|178951.3|178861.3|11
1726150820000|2024-09-12 14:20:20|178957.6|178867.6|178959.2|178869.2|178959.4|178869.4|178957.6|178867.6|6
1726150830000|2024-09-12 14:20:30|178957.7|178867.7|178946.1|178856.1|178961.7|178871.7|178943.9|178853.9|9
1726150840000|2024-09-12 14:20:40|178946.9|178856.9|178952.2|178862.2|178956.7|178866.7|178946.9|178856.9|10
1726150850000|2024-09-12 14:20:50|178951.4|178861.4|178949.2|178859.2|178951.4|178861.4|178944.4|178854.4|8
1726150860000|2024-09-12 14:21:00|178949.5|178859.5|178952.4|178862.4|178959.9|178869.9|178949.5|178859.5|18
1726150870000|2024-09-12 14:21:10|178952.9|178862.9|178955|178865|178956.4|178866.4|178951.6|178861.6|8
1726150880000|2024-09-12 14:21:20|178954.8|178864.8|178951.9|178861.9|178954.8|178864.8|178951.8|178861.8|5
1726150890000|2024-09-12 14:21:30|178954|178864|178962.6|178872.6|178967.2|178877.2|178954|178864|12
1726150900000|2024-09-12 14:21:40|178962.9|178872.9|178963.6|178873.6|178967.1|178877.1|178962.9|178872.9|7
1726150910000|2024-09-12 14:21:50|178964.2|178874.2|178963.7|178873.7|178966.7|178876.7|178963.1|178873.1|9
1726150920000|2024-09-12 14:22:00|178963.8|178873.8|178964.2|178874.2|178964.2|178874.2|178963.8|178873.8|2
1726150930000|2024-09-12 14:22:10|178964|178874|178961|178871|178964.2|178874.2|178961|178871|8
1726150940000|2024-09-12 14:22:20|178960.9|178870.9|178921.4|178831.4|178960.9|178870.9|178920.7|178830.7|16
1726150950000|2024-09-12 14:22:30|178920.4|178830.4|178917.5|178827.5|178920.4|178830.4|178917|178827|7
1726150960000|2024-09-12 14:22:40|178916.1|178826.1|178912.3|178822.3|178917.1|178827.1|178912.3|178822.3|9
1726150970000|2024-09-12 14:22:50|178913.4|178823.4|178925.4|178835.4|178925.4|178835.4|178913.4|178823.4|14
1726150980000|2024-09-12 14:23:00|178926.8|178836.8|178937.9|178847.9|178968.3|178878.3|178926|178836|13
1726150990000|2024-09-12 14:23:10|178936.3|178846.3|178937.3|178847.3|178939.6|178849.6|178923.1|178833.1|14
1726151000000|2024-09-12 14:23:20|178937.5|178847.5|178925.7|178835.7|178937.5|178847.5|178925.4|178835.4|4
1726151010000|2024-09-12 14:23:30|178926.6|178836.6|178937.9|178847.9|178937.9|178847.9|178926.6|178836.6|6
1726151020000|2024-09-12 14:23:40|178932.3|178842.3|178940.1|178850.1|178941.5|178851.5|178932.3|178842.3|4
1726151030000|2024-09-12 14:23:50|178939.2|178849.2|178967.8|178877.8|178975.1|178885.1|178939.1|178849.1|18
1726151040000|2024-09-12 14:24:00|178968.8|178878.8|178990|178900|178994.5|178904.5|178967.1|178877.1|25
1726151050000|2024-09-12 14:24:10|178989.2|178899.2|178969.9|178879.9|178990.8|178900.8|178962.2|178872.2|26
1726151060000|2024-09-12 14:24:20|178968|178878|178977.1|178887.1|178979.7|178889.7|178965.2|178875.2|26
1726151070000|2024-09-12 14:24:30|178980.7|178890.7|178986.2|178896.2|178988.7|178898.7|178976.1|178886.1|20
1726151080000|2024-09-12 14:24:40|178988.5|178898.5|178988|178898|178992.2|178902.2|178972.9|178882.9|24
1726151090000|2024-09-12 14:24:50|178987.2|178897.2|179014.9|178924.9|179014.9|178924.9|178987.2|178897.2|16
1726151100000|2024-09-12 14:25:00|179019.2|178889.2|179034|178904|179037|178907|179019.2|178889.2|20
1726151110000|2024-09-12 14:25:10|179018.8|178928.8|179007.8|178917.8|179022.3|178932.3|179007.7|178917.7|13
1726151120000|2024-09-12 14:25:20|179006.1|178916.1|179003.8|178913.8|179006.1|178916.1|178994.6|178904.6|12
1726151130000|2024-09-12 14:25:30|179002.1|178912.1|179003.2|178913.2|179003.2|178913.2|178991.1|178901.1|16
1726151140000|2024-09-12 14:25:40|179001.9|178911.9|178964.5|178874.5|179001.9|178911.9|178962.4|178872.4|17
1726151150000|2024-09-12 14:25:50|178968|178878|178961.3|178871.3|178968.2|178878.2|178960.1|178870.1|10
1726151160000|2024-09-12 14:26:00|178959|178869|178968.5|178878.5|178969.8|178879.8|178956.7|178866.7|11
1726151170000|2024-09-12 14:26:10|178968.4|178878.4|178971.1|178881.1|178971.2|178881.2|178965.9|178875.9|8
1726151180000|2024-09-12 14:26:20|178970.1|178880.1|178974.6|178884.6|178975.3|178885.3|178968.8|178878.8|11
1726151190000|2024-09-12 14:26:30|178977|178887|178983.9|178893.9|178994.6|178904.6|178977|178887|10
1726151200000|2024-09-12 14:26:40|178983.5|178893.5|178966.8|178876.8|178983.5|178893.5|178959.3|178869.3|17
1726151210000|2024-09-12 14:26:50|178967.8|178877.8|178970.2|178880.2|178971.7|178881.7|178967.8|178877.8|17
1726151220000|2024-09-12 14:27:00|178970.8|178880.8|178980.5|178890.5|178980.5|178890.5|178970.8|178880.8|9
1726151230000|2024-09-12 14:27:10|178979.7|178889.7|178978.3|178888.3|178980|178890|178976.6|178886.6|7
1726151240000|2024-09-12 14:27:20|178977.6|178887.6|178977.6|178887.6|178978.2|178888.2|178930.3|178840.3|7
1726151250000|2024-09-12 14:27:30|178973|178883|178968.1|178878.1|178981.7|178891.7|178968.1|178878.1|24
1726151260000|2024-09-12 14:27:40|178971.2|178881.2|178960.6|178870.6|178971.2|178881.2|178955.8|178865.8|15
1726151270000|2024-09-12 14:27:50|178958.6|178868.6|178957|178867|178959.2|178869.2|178957|178867|8
1726151280000|2024-09-12 14:28:00|178958.2|178868.2|178957.7|178867.7|178974.1|178884.1|178950.2|178860.2|17
1726151290000|2024-09-12 14:28:10|178954.5|178864.5|178943.5|178853.5|178954.5|178864.5|178931.7|178841.7|13
1726151300000|2024-09-12 14:28:20|178943.6|178853.6|178945.6|178855.6|178947.6|178857.6|178943.6|178853.6|7
1726151310000|2024-09-12 14:28:30|178945.5|178855.5|178949.2|178859.2|178949.2|178859.2|178945.5|178855.5|6
1726151320000|2024-09-12 14:28:40|178949.7|178859.7|178958.3|178868.3|178958.5|178868.5|178949.3|178859.3|10
1726151330000|2024-09-12 14:28:50|178961.4|178871.4|178959.6|178869.6|178963.1|178873.1|178955.6|178865.6|14
1726151340000|2024-09-12 14:29:00|178959.3|178869.3|178952.7|178862.7|178959.3|178869.3|178947|178857|6
1726151350000|2024-09-12 14:29:10|178952.4|178862.4|178952.5|178862.5|178953|178863|178947.5|178857.5|7
1726151360000|2024-09-12 14:29:20|178954|178864|178951.7|178861.7|178955.2|178865.2|178951.7|178861.7|6
1726151370000|2024-09-12 14:29:30|178951.4|178861.4|178945.8|178855.8|178951.4|178861.4|178945.8|178855.8|7
1726151380000|2024-09-12 14:29:40|178945.5|178855.5|178956.6|178866.6|178956.6|178866.6|178945.5|178855.5|9
1726151390000|2024-09-12 14:29:50|178956.4|178866.4|178951|178861|178956.4|178866.4|178945.7|178855.7|17
1726151400000|2024-09-12 14:30:00|178950.8|178860.8|178949.8|178859.8|178950.8|178860.8|178945.6|178855.6|10
1726151410000|2024-09-12 14:30:10|178950.5|178860.5|178951.5|178861.5|178951.9|178861.9|178950.5|178860.5|4
1726151420000|2024-09-12 14:30:20|178950.7|178860.7|178957.5|178867.5|178959.9|178869.9|178950.6|178860.6|7
1726151430000|2024-09-12 14:30:30|178948.2|178858.2|178955.4|178865.4|178956.4|178866.4|178945.1|178855.1|8
1726151440000|2024-09-12 14:30:40|178956.3|178866.3|178954.9|178864.9|178956.3|178866.3|178950.9|178860.9|10
1726151450000|2024-09-12 14:30:50|178955|178865|178954.8|178864.8|178955|178865|178954.8|178864.8|3
1726151460000|2024-09-12 14:31:00|178950.7|178860.7|178946.4|178856.4|178954.8|178864.8|178946.4|178856.4|7
1726151470000|2024-09-12 14:31:10|178949.9|178859.9|178951.9|178861.9|178952.2|178862.2|178946.4|178856.4|8
1726151480000|2024-09-12 14:31:20|178951.5|178861.5|178955.6|178865.6|178955.6|178865.6|178951.5|178861.5|4
1726151490000|2024-09-12 14:31:30|178953.4|178863.4|178954.6|178864.6|178961.6|178871.6|178953.4|178863.4|9
1726151500000|2024-09-12 14:31:40|178953.9|178863.9|178955|178865|178961|178871|178953.8|178863.8|10
1726151510000|2024-09-12 14:31:50|178959.7|178869.7|178959.8|178869.8|178961|178871|178953.3|178863.3|9
1726151520000|2024-09-12 14:32:00|178962|178872|178945.8|178855.8|178967|178877|178940.4|178850.4|13
1726151530000|2024-09-12 14:32:10|178945.6|178855.6|178945.9|178855.9|178946.7|178856.7|178945.6|178855.6|10
1726151540000|2024-09-12 14:32:20|178942.7|178852.7|178941.1|178851.1|178942.7|178852.7|178941.1|178851.1|4
1726151550000|2024-09-12 14:32:30|178941.4|178851.4|178938.6|178848.6|178941.7|178851.7|178937.6|178847.6|7
1726151560000|2024-09-12 14:32:40|178938.7|178848.7|178944.5|178854.5|178944.7|178854.7|178938.4|178848.4|11
1726151570000|2024-09-12 14:32:50|178944.6|178854.6|178949.2|178859.2|178952.6|178862.6|178944.6|178854.6|6
1726151580000|2024-09-12 14:33:00|178948.9|178858.9|178953.6|178863.6|178953.6|178863.6|178948.9|178858.9|7
1726151590000|2024-09-12 14:33:10|178953.9|178863.9|178951.1|178861.1|178953.9|178863.9|178932.5|178842.5|10
1726151600000|2024-09-12 14:33:20|178951|178861|178951.2|178861.2|178951.5|178861.5|178951|178861|3
1726151610000|2024-09-12 14:33:30|178950.8|178860.8|178944.3|178854.3|178955.4|178865.4|178940.9|178850.9|8
1726151620000|2024-09-12 14:33:40|178944.1|178854.1|178943.4|178853.4|178945|178855|178943.4|178853.4|11
1726151630000|2024-09-12 14:33:50|178942.8|178852.8|178945.5|178855.5|178945.5|178855.5|178942.8|178852.8|9
1726151640000|2024-09-12 14:34:00|178945.4|178855.4|178949.2|178859.2|178949.2|178859.2|178944.5|178854.5|13
1726151650000|2024-09-12 14:34:10|178949.8|178859.8|178946.8|178856.8|178954.2|178864.2|178945.7|178855.7|12
1726151660000|2024-09-12 14:34:20|178945.7|178855.7|178949|178859|178952.6|178862.6|178945.7|178855.7|14
1726151670000|2024-09-12 14:34:30|178946.6|178856.6|178942.2|178852.2|178946.6|178856.6|178940.3|178850.3|7
1726151680000|2024-09-12 14:34:40|178942.5|178852.5|178941.5|178851.5|178942.5|178852.5|178941.5|178851.5|9
1726151690000|2024-09-12 14:34:50|178942.8|178852.8|178941.6|178851.6|178943.1|178853.1|178941.6|178851.6|5
1726151700000|2024-09-12 14:35:00|178944.6|178854.6|178958.1|178868.1|178958.1|178868.1|178944.6|178854.6|13
1726151710000|2024-09-12 14:35:10|178963.9|178873.9|178952.7|178862.7|178963.9|178873.9|178951.5|178861.5|20
1726151720000|2024-09-12 14:35:20|178951.3|178861.3|178953.2|178863.2|178953.4|178863.4|178951.3|178861.3|14
1726151730000|2024-09-12 14:35:30|178954.4|178864.4|178963.8|178873.8|178963.8|178873.8|178954.4|178864.4|16
1726151740000|2024-09-12 14:35:40|178966.6|178876.6|178964.9|178874.9|178978.4|178888.4|178961.8|178871.8|14
1726151750000|2024-09-12 14:35:50|178960.7|178870.7|178952.3|178862.3|178960.7|178870.7|178950.6|178860.6|16
1726151760000|2024-09-12 14:36:00|178950.8|178860.8|178938|178848|178950.8|178860.8|178938|178848|13
1726151770000|2024-09-12 14:36:10|178938.1|178848.1|178937.1|178847.1|178938.3|178848.3|178936.8|178846.8|8
1726151780000|2024-09-12 14:36:20|178936.6|178846.6|178934.2|178844.2|178937.1|178847.1|178933.1|178843.1|17
1726151790000|2024-09-12 14:36:30|178936.5|178846.5|178925.5|178835.5|178936.5|178846.5|178924.8|178834.8|13
1726151800000|2024-09-12 14:36:40|178924.3|178834.3|178975.9|178885.9|178975.9|178885.9|178924.3|178834.3|24
1726151810000|2024-09-12 14:36:50|178976.8|178886.8|178979.4|178889.4|178979.4|178889.4|178975.2|178885.2|14
1726151820000|2024-09-12 14:37:00|178981.5|178891.5|178980.9|178890.9|178983.7|178893.7|178979.4|178889.4|8
1726151830000|2024-09-12 14:37:10|178980.5|178890.5|178996.6|178906.6|178996.6|178906.6|178980.4|178890.4|14
1726151840000|2024-09-12 14:37:20|178997.5|178907.5|178998.8|178908.8|179002.3|178912.3|178997.5|178907.5|11
1726151850000|2024-09-12 14:37:30|178997|178907|178988.8|178898.8|178999.8|178909.8|178988.8|178898.8|8
1726151860000|2024-09-12 14:37:40|178988.9|178898.9|178988.9|178898.9|178989.6|178899.6|178986.6|178896.6|10
1726151870000|2024-09-12 14:37:50|178993|178903|178990.9|178900.9|178993|178903|178988.2|178898.2|8
1726151880000|2024-09-12 14:38:00|178988.4|178898.4|178990.3|178900.3|178994.6|178904.6|178988.4|178898.4|9
1726151890000|2024-09-12 14:38:10|178990.2|178900.2|178987.9|178897.9|178993.4|178903.4|178984.1|178894.1|14
1726151900000|2024-09-12 14:38:20|178989|178899|178984.5|178894.5|178989|178899|178983.7|178893.7|17
1726151910000|2024-09-12 14:38:30|178985.3|178895.3|178982.9|178892.9|178985.6|178895.6|178982.7|178892.7|11
1726151920000|2024-09-12 14:38:40|178984.2|178894.2|178981.8|178891.8|178984.7|178894.7|178981.8|178891.8|9
1726151930000|2024-09-12 14:38:50|178983.2|178893.2|178979.4|178889.4|178983.2|178893.2|178976.9|178886.9|13
1726151940000|2024-09-12 14:39:00|178980.5|178890.5|178982.3|178892.3|178982.4|178892.4|178979.1|178889.1|11
1726151950000|2024-09-12 14:39:10|178982.4|178892.4|178979.1|178889.1|178982.4|178892.4|178979.1|178889.1|5
1726151960000|2024-09-12 14:39:20|178980.1|178890.1|178978.1|178888.1|178980.7|178890.7|178978.1|178888.1|6
1726151970000|2024-09-12 14:39:30|178979.3|178889.3|178980.9|178890.9|178981.1|178891.1|178979.3|178889.3|6
1726151980000|2024-09-12 14:39:40|178980.1|178890.1|178979.4|178889.4|178980.1|178890.1|178979.1|178889.1|6
1726151990000|2024-09-12 14:39:50|178979.1|178889.1|178971.8|178881.8|178979.1|178889.1|178971.8|178881.8|11
1726152000000|2024-09-12 14:40:00|178945.9|178855.9|178975.7|178885.7|178978.2|178888.2|178936.6|178846.6|21
1726152010000|2024-09-12 14:40:10|178977.5|178887.5|178974.8|178884.8|178977.5|178887.5|178974.6|178884.6|8
1726152020000|2024-09-12 14:40:20|178976.7|178886.7|178973|178883|178976.7|178886.7|178972.9|178882.9|8
1726152030000|2024-09-12 14:40:30|178972.2|178882.2|178964.6|178874.6|178972.2|178882.2|178959.5|178869.5|10
1726152040000|2024-09-12 14:40:40|178960.6|178870.6|178958.6|178868.6|178960.6|178870.6|178957.8|178867.8|9
1726152050000|2024-09-12 14:40:50|178960.2|178870.2|178961.6|178871.6|178965|178875|178959.3|178869.3|9
1726152060000|2024-09-12 14:41:00|178960.9|178870.9|178948.7|178858.7|178960.9|178870.9|178946.3|178856.3|10
1726152070000|2024-09-12 14:41:10|178946.6|178856.6|178949.8|178859.8|178951.7|178861.7|178946.6|178856.6|15
1726152080000|2024-09-12 14:41:20|178951.1|178861.1|178973.1|178883.1|178974.9|178884.9|178950.9|178860.9|17
1726152090000|2024-09-12 14:41:30|178971.3|178881.3|178970|178880|178971.3|178881.3|178968.7|178878.7|6
1726152100000|2024-09-12 14:41:40|178967.9|178877.9|178967.1|178877.1|178970.3|178880.3|178965|178875|9
1726152110000|2024-09-12 14:41:50|178966.5|178876.5|178963.2|178873.2|178966.5|178876.5|178960.5|178870.5|8
1726152120000|2024-09-12 14:42:00|178964.1|178874.1|178963.6|178873.6|178964.9|178874.9|178960.8|178870.8|14
1726152130000|2024-09-12 14:42:10|178960.8|178870.8|178962.9|178872.9|178964.5|178874.5|178956.7|178866.7|7
1726152140000|2024-09-12 14:42:20|178961|178871|178960.9|178870.9|178961.4|178871.4|178958.9|178868.9|6
1726152150000|2024-09-12 14:42:30|178958.8|178868.8|178961.1|178871.1|178961.2|178871.2|178958.8|178868.8|4
1726152160000|2024-09-12 14:42:40|178960.2|178870.2|178956|178866|178960.2|178870.2|178951.8|178861.8|11
1726152170000|2024-09-12 14:42:50|178955.9|178865.9|178956.1|178866.1|178956.1|178866.1|178955.9|178865.9|3
1726152180000|2024-09-12 14:43:00|178953.7|178863.7|178953.7|178863.7|178958.4|178868.4|178944.5|178854.5|9
1726152190000|2024-09-12 14:43:10|178953.9|178863.9|178960.4|178870.4|178961.3|178871.3|178951.3|178861.3|10
1726152200000|2024-09-12 14:43:20|178958.2|178868.2|178956.1|178866.1|178958.2|178868.2|178956.1|178866.1|5
1726152210000|2024-09-12 14:43:30|178956|178866|178948.4|178858.4|178956.1|178866.1|178944.8|178854.8|10
1726152220000|2024-09-12 14:43:40|178948.7|178858.7|178915.9|178825.9|178948.7|178858.7|178909.2|178819.2|19
1726152230000|2024-09-12 14:43:50|178914.1|178824.1|178930.3|178840.3|178934.5|178844.5|178910.9|178820.9|18
1726152240000|2024-09-12 14:44:00|178930.2|178840.2|178930|178840|178930.2|178840.2|178929.3|178839.3|6
1726152250000|2024-09-12 14:44:10|178929.3|178839.3|178929.8|178839.8|178930.3|178840.3|178928.5|178838.5|7
1726152260000|2024-09-12 14:44:20|178930.6|178840.6|178931.2|178841.2|178931.2|178841.2|178929.9|178839.9|3
1726152270000|2024-09-12 14:44:30|178931.8|178841.8|178929.6|178839.6|178931.9|178841.9|178929.6|178839.6|7
1726152280000|2024-09-12 14:44:40|178931.4|178841.4|178928.9|178838.9|178931.4|178841.4|178923.7|178833.7|14
1726152290000|2024-09-12 14:44:50|178928.5|178838.5|178928.8|178838.8|178928.8|178838.8|178928.5|178838.5|4
1726152300000|2024-09-12 14:45:00|178928|178838|178874.6|178784.6|178928.5|178838.5|178873.4|178783.4|11
1726152310000|2024-09-12 14:45:10|178880.4|178790.4|178874.5|178784.5|178880.4|178790.4|178870.2|178780.2|13
1726152320000|2024-09-12 14:45:20|178869.2|178779.2|178873.1|178783.1|178874.2|178784.2|178869.2|178779.2|7
1726152330000|2024-09-12 14:45:30|178873.3|178783.3|178873.1|178783.1|178875.4|178785.4|178873.1|178783.1|12
1726152340000|2024-09-12 14:45:40|178873|178783|178872|178782|178873|178783|178871.2|178781.2|6
1726152350000|2024-09-12 14:45:50|178875.9|178785.9|178874|178784|178875.9|178785.9|178871.7|178781.7|8
1726152360000|2024-09-12 14:46:00|178873.6|178783.6|178873.6|178783.6|178873.6|178783.6|178873.5|178783.5|3
1726152370000|2024-09-12 14:46:10|178871|178781|178873.7|178783.7|178874|178784|178868.4|178778.4|11
1726152380000|2024-09-12 14:46:20|178873.6|178783.6|178875.6|178785.6|178875.6|178785.6|178873.6|178783.6|6
1726152390000|2024-09-12 14:46:30|178875.4|178785.4|178870.9|178780.9|178875.7|178785.7|178857.1|178767.1|13
1726152400000|2024-09-12 14:46:40|178873|178783|178870.7|178780.7|178873.3|178783.3|178870.7|178780.7|12
1726152410000|2024-09-12 14:46:50|178871|178781|178871.3|178781.3|178871.4|178781.4|178870.6|178780.6|8
1726152420000|2024-09-12 14:47:00|178869.4|178779.4|178858.9|178768.9|178869.7|178779.7|178857.2|178767.2|10
1726152430000|2024-09-12 14:47:10|178857|178767|178857.6|178767.6|178857.6|178767.6|178856.3|178766.3|9
1726152440000|2024-09-12 14:47:20|178857.2|178767.2|178862.2|178772.2|178862.2|178772.2|178857.2|178767.2|10
1726152450000|2024-09-12 14:47:30|178863.6|178773.6|178865.9|178775.9|178865.9|178775.9|178863.6|178773.6|8
1726152460000|2024-09-12 14:47:40|178865.8|178775.8|178862.3|178772.3|178867.2|178777.2|178862.3|178772.3|12
1726152470000|2024-09-12 14:47:50|178861.3|178771.3|178857.6|178767.6|178861.3|178771.3|178857.6|178767.6|11
1726152480000|2024-09-12 14:48:00|178859.5|178769.5|178865.5|178775.5|178865.5|178775.5|178857.5|178767.5|11
1726152490000|2024-09-12 14:48:10|178865.6|178775.6|178868.5|178778.5|178868.7|178778.7|178865.3|178775.3|9
1726152500000|2024-09-12 14:48:20|178868.3|178778.3|178889.2|178759.2|178891.9|178781.5|178868.3|178759.2|12
1726152510000|2024-09-12 14:48:30|178889.4|178759.4|178887.5|178757.5|178889.4|178759.4|178887.5|178757.5|7
1726152520000|2024-09-12 14:48:40|178887.6|178757.6|178884.4|178754.4|178887.7|178757.7|178884.4|178754.4|13
1726152530000|2024-09-12 14:48:50|178884|178754|178876.1|178746.1|178884|178754|178876.1|178746.1|9
1726152540000|2024-09-12 14:49:00|178873.8|178743.8|178818.2|178728.2|178873.8|178743.8|178815|178725|6
1726152550000|2024-09-12 14:49:10|178818|178728|178816.3|178726.3|178818|178728|178816.3|178726.3|7
1726152560000|2024-09-12 14:49:20|178815|178725|178815.1|178725.1|178815.1|178725.1|178815|178725|2
1726152570000|2024-09-12 14:49:30|178815.5|178725.5|178815.7|178725.7|178815.7|178725.7|178815.5|178725.5|2
1726152580000|2024-09-12 14:49:40|178816.2|178726.2|178822.9|178732.9|178823.2|178733.2|178816.2|178726.2|8
1726152590000|2024-09-12 14:49:50|178822.6|178732.6|178820.9|178730.9|178822.6|178732.6|178817.4|178727.4|7
1726152600000|2024-09-12 14:50:00|178820.7|178730.7|178820.2|178730.2|178821.4|178731.4|178820.2|178730.2|4
1726152610000|2024-09-12 14:50:10|178820.1|178730.1|178775.5|178685.5|178820.7|178730.7|178773.5|178683.5|6
1726152620000|2024-09-12 14:50:20|178775.6|178685.6|178775.6|178685.6|178778.6|178688.6|178774.3|178684.3|7
1726152630000|2024-09-12 14:50:30|178778|178688|178777.1|178687.1|178782.2|178692.2|178774.8|178684.8|6
1726152640000|2024-09-12 14:50:40|178775.2|178685.2|178780.2|178690.2|178781|178691|178775.2|178685.2|5
1726152650000|2024-09-12 14:50:50|178778.4|178688.4|178780.5|178690.5|178781|178691|178778.4|178688.4|4
1726152660000|2024-09-12 14:51:00|178781.1|178691.1|178775.7|178685.7|178783|178693|178771.4|178681.4|9
1726152670000|2024-09-12 14:51:10|178778.6|178688.6|178776.7|178686.7|178779|178689|178774.7|178684.7|4
1726152680000|2024-09-12 14:51:20|178774.2|178684.2|178777.8|178687.8|178780.9|178690.9|178774.2|178684.2|7
1726152690000|2024-09-12 14:51:30|178780.6|178690.6|178776.5|178686.5|178783.5|178693.5|178776.5|178686.5|11
1726152700000|2024-09-12 14:51:40|178774.5|178684.5|178774.5|178684.5|178774.5|178684.5|178774.5|178684.5|1
1726152710000|2024-09-12 14:51:50|178772.1|178682.1|178719.2|178629.2|178772.1|178682.1|178715.7|178625.7|25
1726152720000|2024-09-12 14:52:00|178713.6|178623.6|178706.3|178616.3|178716.5|178626.5|178694.1|178604.1|24
1726152730000|2024-09-12 14:52:10|178714.9|178624.9|178702.4|178612.4|178714.9|178624.9|178699.1|178609.1|14
1726152740000|2024-09-12 14:52:20|178703.6|178613.6|178706.1|178616.1|178708.5|178618.5|178695.7|178605.7|10
1726152750000|2024-09-12 14:52:30|178705.6|178615.6|178708.4|178618.4|178708.4|178618.4|178705.6|178615.6|4
1726152760000|2024-09-12 14:52:40|178708.8|178618.8|178713|178623|178713.3|178623.3|178705.2|178615.2|14
1726152770000|2024-09-12 14:52:50|178710.3|178620.3|178738|178648|178746.9|178656.9|178705.9|178615.9|20
1726152780000|2024-09-12 14:53:00|178737.3|178647.3|178731.9|178641.9|178737.3|178647.3|178727.2|178637.2|15
1726152790000|2024-09-12 14:53:10|178730.1|178640.1|178729.5|178639.5|178730.3|178640.3|178728.4|178638.4|8
1726152800000|2024-09-12 14:53:20|178730.4|178640.4|178725.1|178635.1|178733.5|178643.5|178721.7|178631.7|12
1726152810000|2024-09-12 14:53:30|178726.9|178636.9|178738.7|178648.7|178739.5|178649.5|178721.3|178631.3|15
1726152820000|2024-09-12 14:53:40|178738.3|178648.3|178724.5|178634.5|178738.3|178648.3|178722.3|178632.3|12
1726152830000|2024-09-12 14:53:50|178728.7|178638.7|178734.5|178644.5|178739.7|178649.7|178725.5|178635.5|17
1726152840000|2024-09-12 14:54:00|178737.6|178647.6|178739.5|178649.5|178744.2|178654.2|178737|178647|10
1726152850000|2024-09-12 14:54:10|178740.9|178650.9|178745.6|178655.6|178745.6|178655.6|178738.7|178648.7|16
1726152860000|2024-09-12 14:54:20|178744.7|178654.7|178749.9|178659.9|178751.2|178661.2|178744.7|178654.7|9
1726152870000|2024-09-12 14:54:30|178753|178663|178749.3|178659.3|178780.7|178690.7|178746.8|178656.8|17
1726152880000|2024-09-12 14:54:40|178748.1|178658.1|178757.4|178667.4|178758.7|178668.7|178745.5|178655.5|16
1726152890000|2024-09-12 14:54:50|178760.4|178670.4|178740.3|178650.3|178760.6|178670.6|178733.4|178643.4|19
1726152900000|2024-09-12 14:55:00|178737.1|178647.1|178766.4|178676.4|178767.1|178677.1|178731.7|178641.7|20
1726152910000|2024-09-12 14:55:10|178765.2|178675.2|178765|178675|178769.3|178679.3|178764|178674|15
1726152920000|2024-09-12 14:55:20|178761.7|178671.7|178767.9|178677.9|178767.9|178677.9|178756.5|178666.5|18
1726152930000|2024-09-12 14:55:30|178767.6|178677.6|178761.1|178671.1|178771.7|178681.7|178761.1|178671.1|12
1726152940000|2024-09-12 14:55:40|178760.4|178670.4|178745.1|178655.1|178760.7|178670.7|178745.1|178655.1|20
1726152950000|2024-09-12 14:55:50|178745.9|178655.9|178751.6|178661.6|178754.6|178664.6|178745.9|178655.9|11
1726152960000|2024-09-12 14:56:00|178750.8|178660.8|178747.8|178657.8|178751.4|178661.4|178747.8|178657.8|4
1726152970000|2024-09-12 14:56:10|178747.7|178657.7|178751.8|178661.8|178754.3|178664.3|178745.3|178655.3|12
1726152980000|2024-09-12 14:56:20|178753.8|178663.8|178743.3|178653.3|178754.2|178664.2|178741.7|178651.7|9
1726152990000|2024-09-12 14:56:30|178739.7|178649.7|178741.2|178651.2|178744|178654|178739.7|178649.7|14
1726153000000|2024-09-12 14:56:40|178741|178651|178730.4|178640.4|178741|178651|178728.8|178638.8|7
1726153010000|2024-09-12 14:56:50|178731.4|178641.4|178701.2|178611.2|178734.4|178644.4|178697.1|178607.1|10
1726153020000|2024-09-12 14:57:00|178700|178610|178712.5|178622.5|178712.7|178622.7|178698.5|178608.5|14
1726153030000|2024-09-12 14:57:10|178711.3|178621.3|178715.7|178625.7|178716.9|178626.9|178711.3|178621.3|13
1726153040000|2024-09-12 14:57:20|178714.8|178624.8|178689.4|178599.4|178714.8|178624.8|178689.4|178599.4|18
1726153050000|2024-09-12 14:57:30|178690.2|178600.2|178689.9|178599.9|178692.1|178602.1|178689.9|178599.9|5
1726153060000|2024-09-12 14:57:40|178690.1|178600.1|178687.9|178597.9|178690.2|178600.2|178687.9|178597.9|5
1726153070000|2024-09-12 14:57:50|178689|178599|178689.8|178599.8|178689.8|178599.8|178687.5|178597.5|10
1726153080000|2024-09-12 14:58:00|178691|178601|178688.6|178598.6|178691|178601|178685|178595|8
1726153090000|2024-09-12 14:58:10|178687.5|178597.5|178688.1|178598.1|178689.7|178599.7|178686.6|178596.6|13
1726153100000|2024-09-12 14:58:20|178686.9|178596.9|178687.9|178597.9|178688.3|178598.3|178686.8|178596.8|10
1726153110000|2024-09-12 14:58:30|178686.6|178596.6|178686.4|178596.4|178694|178604|178677.3|178587.3|13
1726153120000|2024-09-12 14:58:40|178685.3|178595.3|178664.3|178574.3|178686|178596|178661.8|178571.8|16
1726153130000|2024-09-12 14:58:50|178662.2|178572.2|178640.4|178550.4|178668|178578|178631.7|178541.7|15
1726153140000|2024-09-12 14:59:00|178639.7|178549.7|178641.9|178551.9|178641.9|178551.9|178639.7|178549.7|9
1726153150000|2024-09-12 14:59:10|178640|178550|178643.3|178553.3|178648.1|178558.1|178640|178550|12
1726153160000|2024-09-12 14:59:20|178641.1|178551.1|178620.9|178530.9|178643.3|178553.3|178615|178525|17
1726153170000|2024-09-12 14:59:30|178617.2|178527.2|178633.5|178543.5|178636.8|178546.8|178616.2|178526.2|8
1726153180000|2024-09-12 14:59:40|178631.4|178541.4|178631.2|178541.2|178635.8|178545.8|178627.5|178537.5|12
1726153190000|2024-09-12 14:59:50|178630|178540|178626.6|178536.6|178631.8|178541.8|178626.6|178536.6|5
1726153200000|2024-09-12 15:00:00|178625.5|178535.5|178629.9|178539.9|178630.5|178540.5|178625.3|178535.3|12
1726153210000|2024-09-12 15:00:10|178631.1|178541.1|178630.3|178540.3|178631.1|178541.1|178628.9|178538.9|12
1726153220000|2024-09-12 15:00:20|178628.6|178538.6|178617.5|178527.5|178628.6|178538.6|178615.2|178525.2|12
1726153230000|2024-09-12 15:00:30|178618.6|178528.6|178645.7|178555.7|178647|178557|178618.6|178528.6|16
1726153240000|2024-09-12 15:00:40|178644.7|178554.7|178655.7|178565.7|178657.7|178567.7|178643.5|178553.5|11
1726153250000|2024-09-12 15:00:50|178644.1|178554.1|178653.3|178563.3|178660.2|178570.2|178644.1|178554.1|13
1726153260000|2024-09-12 15:01:00|178651.9|178561.9|178651.7|178561.7|178651.9|178561.9|178651.7|178561.7|2
1726153270000|2024-09-12 15:01:10|178652.9|178562.9|178689|178599|178722.1|178632.1|178652.9|178562.9|22
1726153280000|2024-09-12 15:01:20|178687.7|178597.7|178686.5|178596.5|178690.4|178600.4|178685.2|178595.2|24
1726153290000|2024-09-12 15:01:30|178686|178596|178683.7|178593.7|178688.1|178598.1|178682.4|178592.4|17
1726153300000|2024-09-12 15:01:40|178681.8|178591.8|178679.7|178589.7|178681.8|178591.8|178677.5|178587.5|11
1726153310000|2024-09-12 15:01:50|178677.9|178587.9|178671.9|178581.9|178677.9|178587.9|178669.9|178579.9|13
1726153320000|2024-09-12 15:02:00|178670.2|178580.2|178636.4|178546.4|178670.2|178580.2|178634.7|178544.7|10
1726153330000|2024-09-12 15:02:10|178637.7|178547.7|178637.2|178547.2|178637.7|178547.7|178637.1|178547.1|3
1726153340000|2024-09-12 15:02:20|178631.1|178541.1|178613.2|178523.2|178631.1|178541.1|178607.6|178517.6|6
1726153350000|2024-09-12 15:02:30|178612.5|178522.5|178625.4|178535.4|178636.5|178546.5|178612.2|178522.2|10
1726153360000|2024-09-12 15:02:40|178628.3|178538.3|178629|178539|178637.5|178547.5|178625.8|178535.8|17
1726153370000|2024-09-12 15:02:50|178625.9|178535.9|178632.4|178542.4|178632.4|178542.4|178620.2|178530.2|12
1726153380000|2024-09-12 15:03:00|178634.6|178544.6|178615.1|178525.1|178634.6|178544.6|178610.5|178520.5|10
1726153390000|2024-09-12 15:03:10|178616.6|178526.6|178616.3|178526.3|178617.4|178527.4|178610.6|178520.6|10
1726153400000|2024-09-12 15:03:20|178614.5|178524.5|178611.1|178521.1|178617.1|178527.1|178611.1|178521.1|7
1726153410000|2024-09-12 15:03:30|178610.8|178520.8|178608.7|178518.7|178613.2|178523.2|178605.2|178515.2|8
1726153420000|2024-09-12 15:03:40|178616.8|178526.8|178601.4|178511.4|178625.3|178535.3|178601.4|178511.4|12
1726153430000|2024-09-12 15:03:50|178603.9|178513.9|178603.2|178513.2|178603.9|178513.9|178603.2|178513.2|3
1726153440000|2024-09-12 15:04:00|178603.9|178513.9|178613.9|178523.9|178614|178524|178603.9|178513.9|5
1726153450000|2024-09-12 15:04:10|178612.5|178522.5|178612.2|178522.2|178613.8|178523.8|178612.2|178522.2|3
1726153460000|2024-09-12 15:04:20|178608.3|178518.3|178608.6|178518.6|178608.9|178518.9|178608.3|178518.3|5
1726153470000|2024-09-12 15:04:30|178608.2|178518.2|178609.8|178519.8|178610.2|178520.2|178608.2|178518.2|5
1726153480000|2024-09-12 15:04:40|178609.6|178519.6|178593.8|178503.8|178611.9|178521.9|178579.1|178489.1|14
1726153490000|2024-09-12 15:04:50|178593.2|178503.2|178594.4|178504.4|178596.2|178506.2|178587.3|178497.3|19
1726153500000|2024-09-12 15:05:00|178595.4|178505.4|178587.3|178497.3|178595.4|178505.4|178582.8|178492.8|14
1726153510000|2024-09-12 15:05:10|178586.9|178496.9|178580.9|178490.9|178586.9|178496.9|178573|178483|14
1726153520000|2024-09-12 15:05:20|178575.1|178485.1|178579.4|178489.4|178580.9|178490.9|178575.1|178485.1|7
1726153530000|2024-09-12 15:05:30|178582.2|178492.2|178582|178492|178582.2|178492.2|178582|178492|2
1726153540000|2024-09-12 15:05:40|178580.7|178490.7|178582.8|178492.8|178583.1|178493.1|178580.7|178490.7|7
1726153550000|2024-09-12 15:05:50|178583.5|178493.5|178576.3|178486.3|178583.5|178493.5|178573|178483|9
1726153560000|2024-09-12 15:06:00|178575.3|178485.3|178572.1|178482.1|178575.9|178485.9|178571.7|178481.7|5
1726153570000|2024-09-12 15:06:10|178573.7|178483.7|178588.1|178458.1|178588.9|178484.9|178573.5|178458|10
1726153580000|2024-09-12 15:06:20|178585.4|178455.4|178584.3|178454.3|178585.7|178455.7|178584|178454|7
1726153590000|2024-09-12 15:06:30|178581.9|178451.9|178584.3|178454.3|178585.1|178455.1|178581.9|178451.9|8
1726153600000|2024-09-12 15:06:40|178579.9|178449.9|178522.9|178432.9|178579.9|178449.9|178494.2|178390.1|24
1726153610000|2024-09-12 15:06:50|178520.4|178430.4|178524.8|178434.8|178528.9|178438.9|178513|178423|12
1726153620000|2024-09-12 15:07:00|178520.8|178430.8|178510.4|178420.4|178520.8|178430.8|178510.4|178420.4|16
1726153630000|2024-09-12 15:07:10|178511.3|178421.3|178506.9|178416.9|178526.5|178427|178505|178392.3|14
1726153640000|2024-09-12 15:07:20|178501.7|178411.7|178530.3|178440.3|178531.5|178441.5|178501.7|178388.5|21
1726153650000|2024-09-12 15:07:30|178530.2|178440.2|178525.7|178435.7|178531.1|178441.1|178525.7|178435.7|10
1726153660000|2024-09-12 15:07:40|178526.4|178436.4|178530.1|178440.1|178530.8|178440.8|178526.4|178436.4|16
1726153670000|2024-09-12 15:07:50|178529.1|178439.1|178526.8|178436.8|178529.2|178439.2|178525.1|178435.1|10
1726153680000|2024-09-12 15:08:00|178527.6|178437.6|178523.9|178433.9|178531.5|178441.5|178519.9|178429.9|19
1726153690000|2024-09-12 15:08:10|178520|178430|178523.4|178433.4|178525.9|178435.9|178514.1|178424.1|19
1726153700000|2024-09-12 15:08:20|178525.6|178435.6|178523.4|178433.4|178525.6|178435.6|178517.7|178427.7|14
1726153710000|2024-09-12 15:08:30|178524.7|178434.7|178518.5|178428.5|178524.8|178434.8|178518.5|178428.5|5
1726153720000|2024-09-12 15:08:40|178519.7|178429.7|178517|178427|178522.6|178432.6|178509.7|178419.7|11
1726153730000|2024-09-12 15:08:50|178513.7|178423.7|178509.3|178419.3|178515.7|178425.7|178507.2|178417.2|17
1726153740000|2024-09-12 15:09:00|178506.9|178416.9|178512.2|178422.2|178514.1|178424.1|178502.6|178412.6|13
1726153750000|2024-09-12 15:09:10|178511.8|178421.8|178515.9|178425.9|178525|178435|178510.6|178420.6|19
1726153760000|2024-09-12 15:09:20|178512|178422|178517.1|178427.1|178519.1|178429.1|178510.5|178420.5|12
1726153770000|2024-09-12 15:09:30|178511.8|178421.8|178511.5|178421.5|178511.8|178421.8|178511.4|178421.4|4
1726153780000|2024-09-12 15:09:40|178520.3|178430.3|178523|178433|178525|178435|178518.3|178428.3|12
1726153790000|2024-09-12 15:09:50|178520.1|178430.1|178526.6|178436.6|178526.6|178436.6|178520.1|178430.1|11
1726153800000|2024-09-12 15:10:00|178527.4|178437.4|178621.7|178531.7|178627.2|178537.2|178527.4|178437.4|24
1726153810000|2024-09-12 15:10:10|178619.6|178529.6|178619.9|178529.9|178623.3|178533.3|178610.7|178520.7|22
1726153820000|2024-09-12 15:10:20|178622.1|178532.1|178617.5|178527.5|178625.4|178535.4|178617.5|178527.5|24
1726153830000|2024-09-12 15:10:30|178621.1|178531.1|178612.2|178522.2|178621.1|178531.1|178609.9|178519.9|16
1726153840000|2024-09-12 15:10:40|178612.1|178522.1|178611.3|178521.3|178612.1|178522.1|178610.9|178520.9|4
1726153850000|2024-09-12 15:10:50|178608.3|178518.3|178613.1|178523.1|178613.1|178523.1|178608.3|178518.3|8
1726153860000|2024-09-12 15:11:00|178610.5|178520.5|178603.5|178513.5|178612.7|178522.7|178601|178511|14
1726153870000|2024-09-12 15:11:10|178603.6|178513.6|178608.9|178518.9|178609.6|178519.6|178603.6|178513.6|15
1726153880000|2024-09-12 15:11:20|178611.3|178521.3|178610.1|178520.1|178611.3|178521.3|178609.1|178519.1|7
1726153890000|2024-09-12 15:11:30|178608.9|178518.9|178632.3|178542.3|178633.9|178543.9|178602.8|178512.8|10
1726153900000|2024-09-12 15:11:40|178633.8|178543.8|178624.9|178534.9|178633.8|178543.8|178624.9|178534.9|8
1726153910000|2024-09-12 15:11:50|178627|178537|178627.1|178537.1|178627.6|178537.6|178625.4|178535.4|10
1726153920000|2024-09-12 15:12:00|178627.2|178537.2|178621.8|178531.8|178627.2|178537.2|178616.7|178526.7|7
1726153930000|2024-09-12 15:12:10|178619.4|178529.4|178620.1|178530.1|178620.1|178530.1|178617.2|178527.2|4
1726153940000|2024-09-12 15:12:20|178618.9|178528.9|178617.1|178527.1|178618.9|178528.9|178617.1|178527.1|4
1726153950000|2024-09-12 15:12:30|178617.2|178527.2|178616.7|178526.7|178617.2|178527.2|178616.7|178526.7|2
1726153960000|2024-09-12 15:12:40|178616.5|178526.5|178560.7|178470.7|178616.5|178526.5|178556.3|178466.3|13
1726153970000|2024-09-12 15:12:50|178558.2|178468.2|178560.8|178470.8|178561.5|178471.5|178558.2|178468.2|16
1726153980000|2024-09-12 15:13:00|178561.9|178471.9|178566.6|178476.6|178569.5|178479.5|178555.5|178465.5|24
1726153990000|2024-09-12 15:13:10|178565.4|178475.4|178572.7|178482.7|178572.9|178482.9|178563.8|178473.8|23
1726154000000|2024-09-12 15:13:20|178571.6|178481.6|178569.1|178479.1|178572.6|178482.6|178569.1|178479.1|9
1726154010000|2024-09-12 15:13:30|178567.5|178477.5|178606.3|178516.3|178606.3|178516.3|178566.3|178476.3|21
1726154020000|2024-09-12 15:13:40|178606.1|178516.1|178605.8|178515.8|178607.5|178517.5|178599.6|178509.6|14
1726154030000|2024-09-12 15:13:50|178607.1|178517.1|178603|178513|178607.1|178517.1|178598.5|178508.5|10
1726154040000|2024-09-12 15:14:00|178599.4|178509.4|178560.4|178470.4|178599.4|178509.4|178559.6|178469.6|19
1726154050000|2024-09-12 15:14:10|178562.2|178472.2|178553.8|178463.8|178562.9|178472.9|178553.2|178463.2|19
1726154060000|2024-09-12 15:14:20|178552.3|178462.3|178542.2|178452.2|178552.3|178462.3|178542.2|178452.2|15
1726154070000|2024-09-12 15:14:30|178543.9|178453.9|178546.2|178456.2|178546.4|178456.4|178543.9|178453.9|6
1726154080000|2024-09-12 15:14:40|178546.1|178456.1|178549.8|178459.8|178552|178462|178545|178455|9
1726154090000|2024-09-12 15:14:50|178558.1|178468.1|178566.8|178476.8|178566.8|178476.8|178558|178468|12
1726154100000|2024-09-12 15:15:00|178569.3|178479.3|178567.8|178477.8|178570.4|178480.4|178561.9|178471.9|10
1726154110000|2024-09-12 15:15:10|178567.7|178477.7|178568.1|178478.1|178568.1|178478.1|178567.7|178477.7|4
1726154120000|2024-09-12 15:15:20|178569.4|178479.4|178572.7|178482.7|178572.9|178482.9|178569.4|178479.4|6
1726154130000|2024-09-12 15:15:30|178567.8|178477.8|178568.8|178478.8|178570.3|178480.3|178567.4|178477.4|8
1726154140000|2024-09-12 15:15:40|178569.2|178479.2|178567.8|178477.8|178569.2|178479.2|178567.5|178477.5|4
1726154150000|2024-09-12 15:15:50|178568.7|178478.7|178609.1|178519.1|178612.2|178522.2|178568.7|178478.7|27
1726154160000|2024-09-12 15:16:00|178608|178518|178590.9|178500.9|178654.7|178564.7|178588|178498|21
1726154170000|2024-09-12 15:16:10|178591.2|178501.2|178616.7|178526.7|178625.3|178535.3|178591.2|178501.2|26
1726154180000|2024-09-12 15:16:20|178618.1|178528.1|178613.1|178523.1|178619.2|178529.2|178613.1|178523.1|10
1726154190000|2024-09-12 15:16:30|178615|178525|178614.7|178524.7|178617.4|178527.4|178607.2|178517.2|20
1726154200000|2024-09-12 15:16:40|178616.2|178526.2|178615.6|178525.6|178618.4|178528.4|178610.9|178520.9|17
1726154210000|2024-09-12 15:16:50|178614.4|178524.4|178667.4|178577.4|178667.4|178577.4|178613.4|178523.4|11
1726154220000|2024-09-12 15:17:00|178667.6|178577.6|178669|178579|178669|178579|178667.6|178577.6|4
1726154230000|2024-09-12 15:17:10|178671.4|178581.4|178677.5|178587.5|178677.5|178587.5|178671.4|178581.4|5
1726154240000|2024-09-12 15:17:20|178675.8|178585.8|178622.3|178532.3|178675.8|178585.8|178617.6|178527.6|19
1726154250000|2024-09-12 15:17:30|178623.5|178533.5|178668.4|178578.4|178669.6|178579.6|178611.1|178521.1|26
1726154260000|2024-09-12 15:17:40|178669.7|178579.7|178668.5|178578.5|178671.2|178581.2|178665.3|178575.3|7
1726154270000|2024-09-12 15:17:50|178667|178577|178669.3|178579.3|178669.3|178579.3|178666.4|178576.4|3
1726154280000|2024-09-12 15:18:00|178666.2|178576.2|178671.5|178581.5|178671.5|178581.5|178666.2|178576.2|4
1726154290000|2024-09-12 15:18:10|178670.4|178580.4|178682.4|178592.4|178683.9|178593.9|178668|178578|11
1726154300000|2024-09-12 15:18:20|178681.2|178591.2|178680.3|178590.3|178684|178594|178680.3|178590.3|7
1726154310000|2024-09-12 15:18:30|178685.1|178595.1|178683.3|178593.3|178687.7|178597.7|178681.6|178591.6|8
1726154320000|2024-09-12 15:18:40|178685.1|178595.1|178697.8|178607.8|178702.5|178612.5|178682.6|178592.6|21
1726154330000|2024-09-12 15:18:50|178696.6|178606.6|178700.6|178610.6|178700.6|178610.6|178695.2|178605.2|15
1726154340000|2024-09-12 15:19:00|178699.3|178609.3|178695.7|178605.7|178701.4|178611.4|178695.3|178605.3|11
1726154350000|2024-09-12 15:19:10|178695.1|178605.1|178692.4|178602.4|178697.6|178607.6|178686.2|178596.2|15
1726154360000|2024-09-12 15:19:20|178694|178604|178691.2|178601.2|178697.4|178607.4|178691.2|178601.2|12
1726154370000|2024-09-12 15:19:30|178687.4|178597.4|178683.4|178593.4|178704.9|178614.9|178681.4|178591.4|18
1726154380000|2024-09-12 15:19:40|178681.5|178591.5|178681.3|178591.3|178683.8|178593.8|178678|178588|12
1726154390000|2024-09-12 15:19:50|178682.9|178592.9|178673.1|178583.1|178684|178594|178668.3|178578.3|19
1726154400000|2024-09-12 15:20:00|178676.4|178586.4|178671.3|178581.3|178681|178591|178670.2|178580.2|20
1726154410000|2024-09-12 15:20:10|178676.2|178586.2|178676.6|178586.6|178687.5|178597.5|178670.4|178580.4|18
1726154420000|2024-09-12 15:20:20|178674.6|178584.6|178676.5|178586.5|178676.9|178586.9|178674.6|178584.6|6
1726154430000|2024-09-12 15:20:30|178676.3|178586.3|178674.8|178584.8|178676.6|178586.6|178668.1|178578.1|12
1726154440000|2024-09-12 15:20:40|178668.8|178578.8|178676.8|178586.8|178680|178590|178668.8|178578.8|12
1726154450000|2024-09-12 15:20:50|178678|178588|178680.4|178590.4|178682|178592|178675.3|178585.3|9
1726154460000|2024-09-12 15:21:00|178682.1|178592.1|178677.5|178587.5|178682.1|178592.1|178673.2|178583.2|13
1726154470000|2024-09-12 15:21:10|178678.9|178588.9|178673.9|178583.9|178679.4|178589.4|178672.6|178582.6|11
1726154480000|2024-09-12 15:21:20|178671.5|178581.5|178617.1|178527.1|178673.1|178583.1|178616.4|178526.4|19
1726154490000|2024-09-12 15:21:30|178619.4|178529.4|178622.2|178532.2|178622.2|178532.2|178606.9|178516.9|28
1726154500000|2024-09-12 15:21:40|178619.6|178529.6|178614|178524|178621.5|178531.5|178611.7|178521.7|26
1726154510000|2024-09-12 15:21:50|178610.2|178520.2|178612.5|178522.5|178613.1|178523.1|178610.2|178520.2|10
1726154520000|2024-09-12 15:22:00|178614.1|178524.1|178599.5|178509.5|178614.5|178524.5|178593.6|178503.6|17
1726154530000|2024-09-12 15:22:10|178600.8|178510.8|178594|178504|178602.8|178512.8|178592.2|178502.2|17
1726154540000|2024-09-12 15:22:20|178596.2|178506.2|178589.6|178499.6|178596.2|178506.2|178587|178497|14
1726154550000|2024-09-12 15:22:30|178590.5|178500.5|178591.2|178501.2|178595.6|178505.6|178585.2|178495.2|15
1726154560000|2024-09-12 15:22:40|178592.6|178502.6|178590.5|178500.5|178596.4|178506.4|178583.1|178493.1|13
1726154570000|2024-09-12 15:22:50|178587.2|178497.2|178580.2|178490.2|178587.2|178497.2|178574.3|178484.3|11
1726154580000|2024-09-12 15:23:00|178581.8|178491.8|178568.7|178478.7|178581.9|178491.9|178563|178473|24
1726154590000|2024-09-12 15:23:10|178569.3|178479.3|178551.1|178461.1|178569.3|178479.3|178544.1|178454.1|22
1726154600000|2024-09-12 15:23:20|178548.9|178458.9|178550.3|178460.3|178550.4|178460.4|178548.9|178458.9|3
1726154610000|2024-09-12 15:23:30|178549.7|178459.7|178548.9|178458.9|178551.7|178461.7|178547.5|178457.5|5
1726154620000|2024-09-12 15:23:40|178547.5|178457.5|178549.7|178459.7|178550.5|178460.5|178547.5|178457.5|7
1726154630000|2024-09-12 15:23:50|178547|178457|178539.7|178449.7|178547|178457|178539.7|178449.7|7
1726154640000|2024-09-12 15:24:00|178537.5|178447.5|178548.8|178458.8|178549.8|178459.8|178537.5|178447.5|10
1726154650000|2024-09-12 15:24:10|178550|178460|178558|178468|178559.5|178469.5|178549.4|178459.4|14
1726154660000|2024-09-12 15:24:20|178554.4|178464.4|178553.8|178463.8|178557.5|178467.5|178552.5|178462.5|7
1726154670000|2024-09-12 15:24:30|178555.4|178465.4|178548.9|178458.9|178559.3|178469.3|178548.9|178458.9|9
1726154680000|2024-09-12 15:24:40|178549|178459|178548.6|178458.6|178549|178459|178548.6|178458.6|3
1726154690000|2024-09-12 15:24:50|178545.8|178455.8|178550.8|178460.8|178554|178464|178545.8|178455.8|9
1726154700000|2024-09-12 15:25:00|178551|178461|178553.3|178463.3|178553.3|178463.3|178550.6|178460.6|4
1726154710000|2024-09-12 15:25:10|178553.8|178463.8|178553.5|178463.5|178555.8|178465.8|178550.9|178460.9|14
1726154720000|2024-09-12 15:25:20|178554.6|178464.6|178554.8|178464.8|178570.4|178480.4|178551.6|178461.6|10
1726154730000|2024-09-12 15:25:30|178556.9|178466.9|178563.1|178473.1|178563.8|178473.8|178556.9|178466.9|7
1726154740000|2024-09-12 15:25:40|178563.4|178473.4|178557.2|178467.2|178563.4|178473.4|178554.3|178464.3|10
1726154750000|2024-09-12 15:25:50|178557.8|178467.8|178557.8|178467.8|178557.8|178467.8|178557.8|178467.8|1
1726154760000|2024-09-12 15:26:00|178553.3|178463.3|178570.3|178480.3|178575.6|178485.6|178553.3|178463.3|11
1726154770000|2024-09-12 15:26:10|178571.5|178481.5|178571.2|178481.2|178574.9|178484.9|178570.8|178480.8|6
1726154780000|2024-09-12 15:26:20|178570.7|178480.7|178571.2|178481.2|178571.2|178481.2|178570.7|178480.7|2
1726154790000|2024-09-12 15:26:30|178572.6|178482.6|178570.7|178480.7|178572.7|178482.7|178569.8|178479.8|9
1726154800000|2024-09-12 15:26:40|178560.2|178470.2|178565.3|178475.3|178570.7|178480.7|178559.8|178469.8|17
1726154810000|2024-09-12 15:26:50|178565.8|178475.8|178562.5|178472.5|178565.8|178475.8|178554.6|178464.6|17
1726154820000|2024-09-12 15:27:00|178556.5|178466.5|178576.6|178486.6|178576.6|178486.6|178553.2|178463.2|15
1726154830000|2024-09-12 15:27:10|178592.1|178502.1|178593.5|178503.5|178625|178535|178585.5|178495.5|30
1726154840000|2024-09-12 15:27:20|178591.7|178501.7|178584.1|178494.1|178593.4|178503.4|178584.1|178494.1|5
1726154850000|2024-09-12 15:27:30|178584.2|178494.2|178587.1|178497.1|178595.5|178505.5|178584.2|178494.2|8
1726154860000|2024-09-12 15:27:40|178590.4|178500.4|178588.5|178498.5|178590.4|178500.4|178582.6|178492.6|12
1726154870000|2024-09-12 15:27:50|178584.4|178494.4|178582|178492|178595.9|178505.9|178580|178490|17
1726154880000|2024-09-12 15:28:00|178575.7|178485.7|178580.8|178490.8|178588.3|178498.3|178575.7|178485.7|14
1726154890000|2024-09-12 15:28:10|178579|178489|178583.6|178493.6|178590.4|178500.4|178579|178489|10
1726154900000|2024-09-12 15:28:20|178582.1|178492.1|178582.1|178492.1|178582.4|178492.4|178574.5|178484.5|9
1726154910000|2024-09-12 15:28:30|178581.2|178491.2|178581.7|178491.7|178582.5|178492.5|178578.7|178488.7|10
1726154920000|2024-09-12 15:28:40|178582|178492|178565.3|178475.3|178582|178492|178561|178471|17
1726154930000|2024-09-12 15:28:50|178566|178476|178565|178475|178568.9|178478.9|178559.5|178469.5|9
1726154940000|2024-09-12 15:29:00|178567.4|178477.4|178555|178465|178568.8|178478.8|178551.4|178461.4|10
1726154950000|2024-09-12 15:29:10|178556.6|178466.6|178547.9|178457.9|178556.6|178466.6|178541.8|178451.8|21
1726154960000|2024-09-12 15:29:20|178548.8|178458.8|178546.3|178456.3|178548.8|178458.8|178541.7|178451.7|14
1726154970000|2024-09-12 15:29:30|178545.3|178455.3|178541.4|178451.4|178548|178458|178541.1|178451.1|17
1726154980000|2024-09-12 15:29:40|178542|178452|178547.8|178457.8|178550.7|178460.7|178542|178452|15
1726154990000|2024-09-12 15:29:50|178548.3|178458.3|178548.7|178458.7|178556.4|178466.4|178546.9|178456.9|27
1726155000000|2024-09-12 15:30:00|178543.7|178453.7|178546.9|178456.9|178549.9|178459.9|178538.9|178448.9|13
1726155010000|2024-09-12 15:30:10|178545.8|178455.8|178552|178462|178552|178462|178538.8|178448.8|13
1726155020000|2024-09-12 15:30:20|178543.9|178453.9|178543.5|178453.5|178547.9|178457.9|178541.4|178451.4|10
1726155030000|2024-09-12 15:30:30|178541.1|178451.1|178548|178458|178548|178458|178540.1|178450.1|11
1726155040000|2024-09-12 15:30:40|178549.2|178459.2|178544.2|178454.2|178550.3|178460.3|178543.6|178453.6|13
1726155050000|2024-09-12 15:30:50|178545.2|178455.2|178547.5|178457.5|178547.5|178457.5|178545.2|178455.2|3
1726155060000|2024-09-12 15:31:00|178547.6|178457.6|178550.9|178460.9|178550.9|178460.9|178547.4|178457.4|8
1726155070000|2024-09-12 15:31:10|178551.7|178461.7|178551.6|178461.6|178551.7|178461.7|178551.6|178461.6|2
1726155080000|2024-09-12 15:31:20|178551.2|178461.2|178544.4|178454.4|178551.2|178461.2|178541.8|178451.8|11
1726155090000|2024-09-12 15:31:30|178546.2|178456.2|178554.2|178464.2|178557|178467|178546.2|178456.2|13
1726155100000|2024-09-12 15:31:40|178553.9|178463.9|178554.6|178464.6|178554.6|178464.6|178550|178460|10
1726155110000|2024-09-12 15:31:50|178552.4|178462.4|178554.5|178464.5|178554.5|178464.5|178552.1|178462.1|4
1726155120000|2024-09-12 15:32:00|178551.9|178461.9|178551.8|178461.8|178553.1|178463.1|178549.6|178459.6|6
1726155130000|2024-09-12 15:32:10|178550.3|178460.3|178549.8|178459.8|178550.3|178460.3|178547.2|178457.2|6
1726155140000|2024-09-12 15:32:20|178547.1|178457.1|178548.3|178458.3|178548.4|178458.4|178547.1|178457.1|4
1726155150000|2024-09-12 15:32:30|178549.5|178459.5|178540.3|178450.3|178550.9|178460.9|178540.3|178450.3|6
1726155160000|2024-09-12 15:32:40|178541.7|178451.7|178544.5|178454.5|178546.7|178456.7|178541.7|178451.7|11
1726155170000|2024-09-12 15:32:50|178562.2|178472.2|178555.3|178465.3|178565.3|178475.3|178553|178463|12
1726155180000|2024-09-12 15:33:00|178554.8|178464.8|178556.1|178466.1|178556.8|178466.8|178553|178463|8
1726155190000|2024-09-12 15:33:10|178557.2|178467.2|178558.9|178468.9|178561.2|178471.2|178557.2|178467.2|8
1726155200000|2024-09-12 15:33:20|178554.8|178464.8|178563.7|178473.7|178564.7|178474.7|178554.8|178464.8|9
1726155210000|2024-09-12 15:33:30|178563.9|178473.9|178559.9|178469.9|178563.9|178473.9|178559.2|178469.2|5
1726155220000|2024-09-12 15:33:40|178555.9|178465.9|178559.5|178469.5|178559.6|178469.6|178555.9|178465.9|9
1726155230000|2024-09-12 15:33:50|178560.2|178470.2|178553.1|178463.1|178561.8|178471.8|178553.1|178463.1|9
1726155240000|2024-09-12 15:34:00|178548.9|178458.9|178550.1|178460.1|178554.3|178464.3|178548.9|178458.9|9
1726155250000|2024-09-12 15:34:10|178549.7|178459.7|178549.5|178459.5|178553.8|178463.8|178548|178458|6
1726155260000|2024-09-12 15:34:20|178549.6|178459.6|178550.2|178460.2|178550.2|178460.2|178548.2|178458.2|7
1726155270000|2024-09-12 15:34:30|178554.3|178464.3|178542.7|178452.7|178554.3|178464.3|178539.7|178449.7|9
1726155280000|2024-09-12 15:34:40|178548.1|178458.1|178548.9|178458.9|178549.4|178459.4|178547.3|178457.3|5
1726155290000|2024-09-12 15:34:50|178547.9|178457.9|178551.5|178461.5|178556|178466|178547.9|178457.9|11
1726155300000|2024-09-12 15:35:00|178553.5|178463.5|178551.9|178461.9|178554.5|178464.5|178551.9|178461.9|6
1726155310000|2024-09-12 15:35:10|178551.7|178461.7|178551|178461|178551.7|178461.7|178545.3|178455.3|9
1726155320000|2024-09-12 15:35:20|178549.7|178459.7|178563.9|178473.9|178569.6|178479.6|178542.2|178452.2|10
1726155330000|2024-09-12 15:35:30|178565.1|178475.1|178562.4|178472.4|178565.2|178475.2|178562.4|178472.4|6
1726155340000|2024-09-12 15:35:40|178563.7|178473.7|178555|178465|178566.2|178476.2|178553.5|178463.5|11
1726155350000|2024-09-12 15:35:50|178554.9|178464.9|178555|178465|178555|178465|178554.9|178464.9|2
1726155360000|2024-09-12 15:36:00|178555.8|178465.8|178553.1|178463.1|178555.8|178465.8|178553.1|178463.1|6
1726155370000|2024-09-12 15:36:10|178552.8|178462.8|178552.2|178462.2|178552.8|178462.8|178552.2|178462.2|5
1726155380000|2024-09-12 15:36:20|178556.2|178466.2|178627.5|178537.5|178631.3|178541.3|178556.2|178466.2|21
1726155390000|2024-09-12 15:36:30|178627.8|178537.8|178626.9|178536.9|178637.6|178547.6|178623.2|178533.2|15
1726155400000|2024-09-12 15:36:40|178626.4|178536.4|178629|178539|178633.2|178543.2|178610.5|178520.5|24
1726155410000|2024-09-12 15:36:50|178623.4|178533.4|178600.1|178510.1|178624.7|178534.7|178600.1|178510.1|24
1726155420000|2024-09-12 15:37:00|178602.5|178512.5|178610.9|178520.9|178627.4|178537.4|178591.6|178501.6|21
1726155430000|2024-09-12 15:37:10|178623.9|178533.9|178618.1|178528.1|178633|178543|178615|178525|12
1726155440000|2024-09-12 15:37:20|178622.2|178532.2|178614.2|178524.2|178634.2|178544.2|178611.5|178521.5|18
1726155450000|2024-09-12 15:37:30|178616.7|178526.7|178616.3|178526.3|178619.7|178529.7|178614.1|178524.1|12
1726155460000|2024-09-12 15:37:40|178615.1|178525.1|178629.4|178539.4|178629.4|178539.4|178614.6|178524.6|20
1726155470000|2024-09-12 15:37:50|178624.1|178534.1|178617.8|178527.8|178629.7|178539.7|178615.5|178525.5|9
1726155480000|2024-09-12 15:38:00|178618.5|178528.5|178618.7|178528.7|178622.9|178532.9|178616.4|178526.4|10
1726155490000|2024-09-12 15:38:10|178617.7|178527.7|178619.6|178529.6|178621|178531|178617.2|178527.2|6
1726155500000|2024-09-12 15:38:20|178618.8|178528.8|178618.8|178528.8|178619.8|178529.8|178618.8|178528.8|7
1726155510000|2024-09-12 15:38:30|178619.6|178529.6|178617.7|178527.7|178619.6|178529.6|178616.9|178526.9|7
1726155520000|2024-09-12 15:38:40|178620.4|178530.4|178615.3|178525.3|178620.4|178530.4|178613.1|178523.1|9
1726155530000|2024-09-12 15:38:50|178614.5|178524.5|178614.8|178524.8|178616.7|178526.7|178613.6|178523.6|8
1726155540000|2024-09-12 15:39:00|178614|178524|178606.6|178516.6|178614.8|178524.8|178606.6|178516.6|10
1726155550000|2024-09-12 15:39:10|178608.9|178518.9|178611.3|178521.3|178611.3|178521.3|178606|178516|5
1726155560000|2024-09-12 15:39:20|178610.5|178520.5|178600.2|178510.2|178610.5|178520.5|178590.4|178500.4|15
1726155570000|2024-09-12 15:39:30|178601.2|178511.2|178603.8|178513.8|178606.3|178516.3|178601.2|178511.2|3
1726155580000|2024-09-12 15:39:40|178599|178509|178597.8|178507.8|178599|178509|178595.4|178505.4|9
1726155590000|2024-09-12 15:39:50|178595.4|178505.4|178595.2|178505.2|178596.8|178506.8|178591.7|178501.7|7
1726155600000|2024-09-12 15:40:00|178593.4|178503.4|178587.8|178497.8|178593.4|178503.4|178586.9|178496.9|8
1726155610000|2024-09-12 15:40:10|178596|178506|178555.5|178465.5|178596|178506|178551.7|178461.7|17
1726155620000|2024-09-12 15:40:20|178558.3|178468.3|178555.4|178465.4|178558.5|178468.5|178555.3|178465.3|5
1726155630000|2024-09-12 15:40:30|178553.9|178463.9|178550.4|178460.4|178553.9|178463.9|178549.6|178459.6|5
1726155640000|2024-09-12 15:40:40|178549.7|178459.7|178558.9|178468.9|178558.9|178468.9|178549.7|178459.7|4
1726155650000|2024-09-12 15:40:50|178560.1|178470.1|178574.6|178484.6|178581.6|178491.6|178551.4|178461.4|14
1726155660000|2024-09-12 15:41:00|178582.2|178492.2|178575.3|178485.3|178582.2|178492.2|178575.2|178485.2|7
1726155670000|2024-09-12 15:41:10|178575.1|178485.1|178583.4|178493.4|178592.3|178502.3|178575.1|178485.1|17
1726155680000|2024-09-12 15:41:20|178585.6|178495.6|178586.6|178496.6|178588.4|178498.4|178585.3|178495.3|7
1726155690000|2024-09-12 15:41:30|178584.3|178494.3|178592.9|178502.9|178600.4|178510.4|178580.5|178490.5|13
1726155700000|2024-09-12 15:41:40|178589.8|178499.8|178581.8|178491.8|178591.6|178501.6|178581.8|178491.8|13
1726155710000|2024-09-12 15:41:50|178581.5|178491.5|178564.5|178474.5|178582.5|178492.5|178560.1|178470.1|9
1726155720000|2024-09-12 15:42:00|178566.6|178476.6|178554|178464|178566.6|178476.6|178554|178464|8
1726155730000|2024-09-12 15:42:10|178553.5|178463.5|178595.4|178505.4|178597.1|178507.1|178553.1|178463.1|11
1726155740000|2024-09-12 15:42:20|178588.2|178498.2|178607.4|178517.4|178617.5|178527.5|178582.6|178492.6|20
1726155750000|2024-09-12 15:42:30|178607.1|178517.1|178608.9|178518.9|178622.7|178532.7|178595.4|178505.4|26
1726155760000|2024-09-12 15:42:40|178613.7|178523.7|178603.9|178513.9|178614.7|178524.7|178600.9|178510.9|19
1726155770000|2024-09-12 15:42:50|178606.3|178516.3|178609.4|178519.4|178615.8|178525.8|178601.4|178511.4|28
1726155780000|2024-09-12 15:43:00|178605.7|178515.7|178623.4|178533.4|178623.4|178533.4|178604.8|178514.8|25
1726155790000|2024-09-12 15:43:10|178620.9|178530.9|178668.6|178538.6|178672.5|178550.7|178619.2|178529.2|25
1726155800000|2024-09-12 15:43:20|178666.9|178536.9|178645.1|178555.1|178666.9|178559.2|178626.9|178536.9|22
1726155810000|2024-09-12 15:43:30|178641.2|178551.2|178640.4|178550.4|178646|178556|178626.6|178536.6|20
1726155820000|2024-09-12 15:43:40|178644.5|178554.5|178640.3|178550.3|178646.1|178556.1|178634.1|178544.1|10
1726155830000|2024-09-12 15:43:50|178640|178550|178639.2|178549.2|178648.2|178558.2|178638|178548|9
1726155840000|2024-09-12 15:44:00|178645.2|178555.2|178640.2|178550.2|178645.2|178555.2|178640.2|178550.2|7
1726155850000|2024-09-12 15:44:10|178631.6|178541.6|178639.3|178549.3|178648.5|178558.5|178631.6|178541.6|27
1726155860000|2024-09-12 15:44:20|178641.8|178551.8|178637.3|178547.3|178642.6|178552.6|178631.4|178541.4|15
1726155870000|2024-09-12 15:44:30|178636.7|178546.7|178630.5|178540.5|178637|178547|178629.7|178539.7|9
1726155880000|2024-09-12 15:44:40|178633.7|178543.7|178635.4|178545.4|178644.8|178554.8|178628.6|178538.6|15
1726155890000|2024-09-12 15:44:50|178635|178545|178631.4|178541.4|178639.3|178549.3|178631.4|178541.4|10
1726155900000|2024-09-12 15:45:00|178632.6|178542.6|178631.9|178541.9|178636.9|178546.9|178628.6|178538.6|14
1726155910000|2024-09-12 15:45:10|178632.9|178542.9|178632.9|178542.9|178635|178545|178630.3|178540.3|11
1726155920000|2024-09-12 15:45:20|178633|178543|178633.5|178543.5|178636.6|178546.6|178633|178543|6
1726155930000|2024-09-12 15:45:30|178634.4|178544.4|178643.3|178553.3|178644.7|178554.7|178634.4|178544.4|7
1726155940000|2024-09-12 15:45:40|178640.4|178550.4|178631.7|178541.7|178642.4|178552.4|178631.7|178541.7|9
1726155950000|2024-09-12 15:45:50|178631.3|178541.3|178632|178542|178632|178542|178631.3|178541.3|2
1726155960000|2024-09-12 15:46:00|178633.3|178543.3|178633.3|178543.3|178633.3|178543.3|178633.3|178543.3|1
1726155970000|2024-09-12 15:46:10|178635.1|178545.1|178644.7|178554.7|178649.1|178559.1|178631.9|178541.9|21
1726155980000|2024-09-12 15:46:20|178640.2|178550.2|178636.8|178546.8|178642.4|178552.4|178636.7|178546.7|9
1726155990000|2024-09-12 15:46:30|178634.9|178544.9|178623.9|178533.9|178637.3|178547.3|178621.6|178531.6|4
1726156000000|2024-09-12 15:46:40|178624|178534|178628.6|178538.6|178630.9|178540.9|178619.7|178529.7|11
1726156010000|2024-09-12 15:46:50|178628.7|178538.7|178628.7|178538.7|178628.7|178538.7|178628.7|178538.7|1
1726156020000|2024-09-12 15:47:00|178627|178537|178624.4|178534.4|178627.2|178537.2|178624.4|178534.4|4
1726156030000|2024-09-12 15:47:10|178624.8|178534.8|178622.7|178532.7|178634.3|178544.3|178622.7|178532.7|17
1726156040000|2024-09-12 15:47:20|178623.7|178533.7|178623.4|178533.4|178623.7|178533.7|178622.3|178532.3|3
1726156050000|2024-09-12 15:47:30|178622.6|178532.6|178622|178532|178626.5|178536.5|178622|178532|9
1726156060000|2024-09-12 15:47:40|178622.1|178532.1|178625.9|178535.9|178625.9|178535.9|178622|178532|5
1726156070000|2024-09-12 15:47:50|178625.7|178535.7|178626|178536|178626|178536|178625.7|178535.7|3
1726156080000|2024-09-12 15:48:00|178626.2|178536.2|178629.2|178539.2|178631.7|178541.7|178624.3|178534.3|11
1726156090000|2024-09-12 15:48:10|178628.4|178538.4|178621.4|178531.4|178628.4|178538.4|178621|178531|6
1726156100000|2024-09-12 15:48:20|178621.3|178531.3|178618|178528|178623.8|178533.8|178617|178527|9
1726156110000|2024-09-12 15:48:30|178617.3|178527.3|178630.1|178540.1|178631.1|178541.1|178615.9|178525.9|11
1726156120000|2024-09-12 15:48:40|178627.5|178537.5|178628.5|178538.5|178628.6|178538.6|178623.4|178533.4|9
1726156130000|2024-09-12 15:48:50|178627.3|178537.3|178604.5|178514.5|178627.5|178537.5|178599.7|178509.7|10
1726156140000|2024-09-12 15:49:00|178595.6|178505.6|178593.9|178503.9|178597.5|178507.5|178588.1|178498.1|19
1726156150000|2024-09-12 15:49:10|178596.2|178506.2|178591.4|178501.4|178596.2|178506.2|178588.8|178498.8|13
1726156160000|2024-09-12 15:49:20|178589.6|178499.6|178589.6|178499.6|178593.6|178503.6|178580.8|178490.8|20
1726156170000|2024-09-12 15:49:30|178585.9|178495.9|178575.7|178485.7|178592.1|178502.1|178571.9|178481.9|20
1726156180000|2024-09-12 15:49:40|178577.4|178487.4|178580|178490|178582.5|178492.5|178565.1|178475.1|22
1726156190000|2024-09-12 15:49:50|178568.9|178478.9|178578.9|178488.9|178582.8|178492.8|178568.9|178478.9|29
1726156200000|2024-09-12 15:50:00|178579|178489|178572.9|178482.9|178580.8|178490.8|178565.4|178475.4|21
1726156210000|2024-09-12 15:50:10|178571|178481|178577.7|178487.7|178580.9|178490.9|178567.8|178477.8|36
1726156220000|2024-09-12 15:50:20|178579.2|178489.2|178585.4|178495.4|178587.2|178497.2|178576.2|178486.2|33
1726156230000|2024-09-12 15:50:30|178582.8|178492.8|178580.6|178490.6|178586.2|178496.2|178577.1|178487.1|20
1726156240000|2024-09-12 15:50:40|178582.3|178492.3|178583.2|178493.2|178589.9|178499.9|178578|178488|34
1726156250000|2024-09-12 15:50:50|178584.6|178494.6|178588.7|178498.7|178591.1|178501.1|178584|178494|22
1726156260000|2024-09-12 15:51:00|178587.1|178497.1|178576.8|178486.8|178595.5|178505.5|178573.9|178483.9|26
1726156270000|2024-09-12 15:51:10|178576|178486|178581.3|178491.3|178588.2|178498.2|178574.7|178484.7|35
1726156280000|2024-09-12 15:51:20|178583.5|178493.5|178588.7|178498.7|178590.3|178500.3|178579.6|178489.6|28
1726156290000|2024-09-12 15:51:30|178587.1|178497.1|178578.5|178488.5|178587.8|178497.8|178572.5|178482.5|28
1726156300000|2024-09-12 15:51:40|178574.1|178484.1|178585.1|178495.1|178587.4|178497.4|178574.1|178484.1|31
1726156310000|2024-09-12 15:51:50|178584.3|178494.3|178582.3|178492.3|178589|178499|178575|178485|30
1726156320000|2024-09-12 15:52:00|178581.5|178491.5|178589.9|178499.9|178590.1|178500.1|178580.2|178490.2|25
1726156330000|2024-09-12 15:52:10|178590|178500|178591.2|178501.2|178593.1|178503.1|178578.4|178488.4|28
1726156340000|2024-09-12 15:52:20|178589.2|178499.2|178594.6|178504.6|178603.1|178513.1|178586.5|178496.5|25
1726156350000|2024-09-12 15:52:30|178589.9|178499.9|178589.6|178499.6|178596.2|178506.2|178589.1|178499.1|26
1726156360000|2024-09-12 15:52:40|178592.5|178502.5|178594.2|178504.2|178595|178505|178585|178495|28
1726156370000|2024-09-12 15:52:50|178591.8|178501.8|178612.1|178522.1|178612.9|178522.9|178582.2|178492.2|16
1726156380000|2024-09-12 15:53:00|178610.5|178520.5|178611.5|178521.5|178614.6|178524.6|178610.3|178520.3|22
1726156390000|2024-09-12 15:53:10|178613.3|178523.3|178618.6|178528.6|178618.6|178528.6|178611.1|178521.1|24
1726156400000|2024-09-12 15:53:20|178616.6|178526.6|178617.3|178527.3|178620.4|178530.4|178614.5|178524.5|18
1726156410000|2024-09-12 15:53:30|178616.5|178526.5|178618.3|178528.3|178620.8|178530.8|178614.3|178524.3|13
1726156420000|2024-09-12 15:53:40|178618.4|178528.4|178615.9|178525.9|178622.3|178532.3|178615.6|178525.6|14
1726156430000|2024-09-12 15:53:50|178616|178526|178616|178526|178616|178526|178616|178526|1
1726156440000|2024-09-12 15:54:00|178617.2|178527.2|178657.3|178567.3|178662.4|178572.4|178617.2|178527.2|23
1726156450000|2024-09-12 15:54:10|178659.7|178569.7|178660.5|178570.5|178661.5|178571.5|178659.2|178569.2|15
1726156460000|2024-09-12 15:54:20|178661.5|178571.5|178659.5|178569.5|178666.2|178576.2|178657.5|178567.5|29
1726156470000|2024-09-12 15:54:30|178661|178571|178690.5|178600.5|178693.8|178603.8|178655.6|178565.6|29
1726156480000|2024-09-12 15:54:40|178691.2|178601.2|178690|178600|178691.2|178601.2|178687.2|178597.2|9
1726156490000|2024-09-12 15:54:50|178689.8|178599.8|178689.1|178599.1|178690.5|178600.5|178684.2|178594.2|13
1726156500000|2024-09-12 15:55:00|178687.6|178597.6|178686.7|178596.7|178689.1|178599.1|178685|178595|8
1726156510000|2024-09-12 15:55:10|178686.5|178596.5|178684.9|178594.9|178686.5|178596.5|178682.6|178592.6|11
1726156520000|2024-09-12 15:55:20|178686|178596|178655.1|178565.1|178686.3|178596.3|178645.4|178555.4|13
1726156530000|2024-09-12 15:55:30|178654|178564|178643.1|178553.1|178655.5|178565.5|178636.2|178546.2|32
1726156540000|2024-09-12 15:55:40|178642.4|178552.4|178643.1|178553.1|178643.4|178553.4|178635.3|178545.3|17
1726156550000|2024-09-12 15:55:50|178641.2|178551.2|178656.3|178566.3|178664.2|178574.2|178641.2|178551.2|20
1726156560000|2024-09-12 15:56:00|178657.9|178567.9|178669.5|178579.5|178671.7|178581.7|178654.9|178564.9|14
1726156570000|2024-09-12 15:56:10|178671.3|178581.3|178671.1|178581.1|178671.3|178581.3|178668.9|178578.9|10
1726156580000|2024-09-12 15:56:20|178671.8|178581.8|178645.1|178555.1|178671.8|178581.8|178634.6|178544.6|27
1726156590000|2024-09-12 15:56:30|178647|178557|178638.4|178548.4|178647|178557|178637.3|178547.3|18
1726156600000|2024-09-12 15:56:40|178640.8|178550.8|178640.8|178550.8|178642.3|178552.3|178633|178543|15
1726156610000|2024-09-12 15:56:50|178639|178549|178638.9|178548.9|178640.7|178550.7|178637|178547|15
1726156620000|2024-09-12 15:57:00|178638|178548|178635.1|178545.1|178638|178548|178633.8|178543.8|10
1726156630000|2024-09-12 15:57:10|178634.9|178544.9|178635.5|178545.5|178635.8|178545.8|178633.4|178543.4|5
1726156640000|2024-09-12 15:57:20|178633.3|178543.3|178633.7|178543.7|178633.7|178543.7|178620.4|178530.4|9
1726156650000|2024-09-12 15:57:30|178633.3|178543.3|178621.9|178531.9|178633.3|178543.3|178618.5|178528.5|19
1726156660000|2024-09-12 15:57:40|178619.6|178529.6|178620.7|178530.7|178621.5|178531.5|178618.7|178528.7|11
1726156670000|2024-09-12 15:57:50|178618.5|178528.5|178616.6|178526.6|178618.5|178528.5|178612.7|178522.7|14
1726156680000|2024-09-12 15:58:00|178615.5|178525.5|178612.5|178522.5|178616.3|178526.3|178612.5|178522.5|9
1726156690000|2024-09-12 15:58:10|178612.4|178522.4|178608.4|178518.4|178615|178525|178603.3|178513.3|13
1726156700000|2024-09-12 15:58:20|178605.4|178515.4|178602.2|178512.2|178609.5|178519.5|178600.4|178510.4|17
1726156710000|2024-09-12 15:58:30|178604.9|178514.9|178596.8|178506.8|178606.6|178516.6|178596.8|178506.8|12
1726156720000|2024-09-12 15:58:40|178597.5|178507.5|178594.4|178504.4|178602.3|178512.3|178591.1|178501.1|16
1726156730000|2024-09-12 15:58:50|178593.6|178503.6|178593.6|178503.6|178595.2|178505.2|178591.7|178501.7|15
1726156740000|2024-09-12 15:59:00|178592.3|178502.3|178596|178506|178596.8|178506.8|178588.9|178498.9|15
1726156750000|2024-09-12 15:59:10|178596.1|178506.1|178595.1|178505.1|178599|178509|178593.1|178503.1|16
1726156760000|2024-09-12 15:59:20|178597.7|178507.7|178598|178508|178598.2|178508.2|178597.6|178507.6|7
1726156770000|2024-09-12 15:59:30|178599.7|178509.7|178596.9|178506.9|178608.4|178518.4|178588.6|178498.6|16
1726156780000|2024-09-12 15:59:40|178597.1|178507.1|178595.7|178505.7|178598.6|178508.6|178592.3|178502.3|15
1726156790000|2024-09-12 15:59:50|178593.9|178503.9|178594.8|178504.8|178598.4|178508.4|178587.8|178497.8|21
1726156800000|2024-09-12 16:00:00|178595.7|178505.7|178586.4|178496.4|178606|178516|178583.5|178493.5|15
1726156810000|2024-09-12 16:00:10|178586.3|178496.3|178589.4|178499.4|178589.5|178499.5|178585.7|178495.7|8
1726156820000|2024-09-12 16:00:20|178589.3|178499.3|178589.3|178499.3|178589.4|178499.4|178587.3|178497.3|11
1726156830000|2024-09-12 16:00:30|178593.3|178503.3|178593.2|178503.2|178601.8|178511.8|178587.1|178497.1|19
1726156840000|2024-09-12 16:00:40|178594.1|178504.1|178594.5|178504.5|178595|178505|178587.1|178497.1|11
1726156850000|2024-09-12 16:00:50|178598.1|178508.1|178595.2|178505.2|178601.5|178511.5|178591.3|178501.3|9
1726156860000|2024-09-12 16:01:00|178589.2|178499.2|178600.9|178470.9|178600.9|178506.8|178574.6|178467.9|10
1726156870000|2024-09-12 16:01:10|178597.7|178467.7|178591.5|178461.5|178604.5|178474.5|178581.7|178451.7|12
1726156880000|2024-09-12 16:01:20|178592.1|178462.1|178598.9|178468.9|178607.1|178477.1|178588.4|178458.4|15
1726156890000|2024-09-12 16:01:30|178600.1|178470.1|178599.8|178469.8|178602.8|178492|178581.1|178460.4|18
1726156900000|2024-09-12 16:01:40|178600.1|178470.1|178593.9|178463.9|178601.5|178490.5|178576.7|178462.1|20
1726156910000|2024-09-12 16:01:50|178587|178457|178586.7|178496.7|178587|178496.7|178577.6|178457|5
1726156920000|2024-09-12 16:02:00|178588.2|178498.2|178582.1|178492.1|178588.2|178498.2|178579.3|178489.3|6
1726156930000|2024-09-12 16:02:10|178578.5|178488.5|178567.2|178477.2|178578.5|178488.5|178562.8|178472.8|11
1726156940000|2024-09-12 16:02:20|178566.8|178476.8|178569.9|178479.9|178572.3|178482.3|178565.1|178475.1|8
1726156950000|2024-09-12 16:02:30|178571.7|178481.7|178561.8|178471.8|178571.7|178481.7|178560.6|178470.6|10
1726156960000|2024-09-12 16:02:40|178559.8|178469.8|178559.3|178469.3|178559.8|178469.8|178554.5|178464.5|8
1726156970000|2024-09-12 16:02:50|178557.5|178467.5|178561.2|178471.2|178562.8|178472.8|178555.6|178465.6|14
1726156980000|2024-09-12 16:03:00|178559.1|178469.1|178562.9|178472.9|178562.9|178472.9|178559.1|178469.1|6
1726156990000|2024-09-12 16:03:10|178564.8|178474.8|178569.9|178479.9|178570.6|178480.6|178560.9|178470.9|11
1726157000000|2024-09-12 16:03:20|178563.9|178473.9|178553.5|178463.5|178564.4|178474.4|178547.2|178457.2|20
1726157010000|2024-09-12 16:03:30|178555.1|178465.1|178559.2|178469.2|178559.5|178469.5|178550.4|178460.4|27
1726157020000|2024-09-12 16:03:40|178555.3|178465.3|178551.7|178461.7|178555.3|178465.3|178548.8|178458.8|20
1726157030000|2024-09-12 16:03:50|178548.5|178458.5|178543.8|178453.8|178558.6|178468.6|178543.8|178453.8|22
1726157040000|2024-09-12 16:04:00|178542.9|178452.9|178563.8|178473.8|178564|178474|178533|178443|30
1726157050000|2024-09-12 16:04:10|178559.9|178469.9|178554.5|178464.5|178574|178484|178548.6|178458.6|25
1726157060000|2024-09-12 16:04:20|178554.6|178464.6|178545.6|178455.6|178555.8|178465.8|178544.2|178454.2|29
1726157070000|2024-09-12 16:04:30|178544.6|178454.6|178541.4|178451.4|178549.3|178459.3|178539.6|178449.6|25
1726157080000|2024-09-12 16:04:40|178542.9|178452.9|178547|178457|178547|178457|178538.7|178448.7|19
1726157090000|2024-09-12 16:04:50|178545.3|178455.3|178546.9|178456.9|178551.2|178461.2|178543.7|178453.7|22
1726157100000|2024-09-12 16:05:00|178549|178459|178543.6|178453.6|178564.6|178474.6|178541.7|178451.7|32
1726157110000|2024-09-12 16:05:10|178550|178460|178541.6|178451.6|178551.5|178461.5|178539.5|178449.5|29
1726157120000|2024-09-12 16:05:20|178543.4|178453.4|178534.6|178444.6|178547.4|178457.4|178533.8|178443.8|31
1726157130000|2024-09-12 16:05:30|178535.8|178445.8|178543.7|178453.7|178543.7|178453.7|178535.8|178445.8|7
1726157140000|2024-09-12 16:05:40|178538.9|178448.9|178542.1|178452.1|178542.2|178452.2|178533.8|178443.8|16
1726157150000|2024-09-12 16:05:50|178543|178453|178543.2|178453.2|178543.3|178453.3|178534.9|178444.9|11
1726157160000|2024-09-12 16:06:00|178541.5|178451.5|178543|178453|178549.9|178459.9|178541.5|178451.5|24
1726157170000|2024-09-12 16:06:10|178542.7|178452.7|178543|178453|178546.5|178456.5|178534.7|178444.7|28
1726157180000|2024-09-12 16:06:20|178540.2|178450.2|178530.5|178440.5|178549.8|178451.4|178521.9|178417.7|27
1726157190000|2024-09-12 16:06:30|178550.4|178420.4|178561.9|178431.9|178561.9|178432|178522|178416.3|14
1726157200000|2024-09-12 16:06:40|178561.8|178431.8|178565|178435|178565.6|178435.6|178560.1|178430.1|11
1726157210000|2024-09-12 16:06:50|178566.6|178436.6|178573|178443|178573.5|178443.5|178564.9|178434.9|15
1726157220000|2024-09-12 16:07:00|178572.1|178442.1|178562.2|178432.2|178572.1|178442.1|178557.8|178427.8|14
1726157230000|2024-09-12 16:07:10|178562.1|178432.1|178561.4|178431.4|178562.1|178432.1|178559.2|178429.2|10
1726157240000|2024-09-12 16:07:20|178562.5|178432.5|178566.5|178436.5|178572.9|178442.9|178562.5|178432.5|15
1726157250000|2024-09-12 16:07:30|178567.6|178437.6|178562.4|178432.4|178569.3|178439.3|178560.4|178430.4|10
1726157260000|2024-09-12 16:07:40|178562.6|178432.6|178558.8|178428.8|178566.7|178436.7|178557|178427|22
1726157270000|2024-09-12 16:07:50|178559.7|178429.7|178562.1|178432.1|178564.5|178434.5|178557.3|178427.3|12
1726157280000|2024-09-12 16:08:00|178563.4|178433.4|178568|178438|178568.4|178438.4|178562|178432|21
1726157290000|2024-09-12 16:08:10|178567.5|178437.5|178571.5|178441.5|178572.2|178442.2|178567.5|178437.5|15
1726157300000|2024-09-12 16:08:20|178570.9|178440.9|178591.6|178461.6|178593.8|178463.8|178569.1|178439.1|20
1726157310000|2024-09-12 16:08:30|178592|178462|178585.9|178455.9|178592.5|178477|178562.3|178450.3|25
1726157320000|2024-09-12 16:08:40|178586.8|178456.8|178587.7|178457.7|178589.8|178459.8|178583.7|178453.7|10
1726157330000|2024-09-12 16:08:50|178587.1|178457.1|178577.5|178447.5|178587.1|178457.1|178575.6|178445.6|8
1726157340000|2024-09-12 16:09:00|178577|178447|178563.6|178433.6|178577|178447|178563.6|178433.6|16
1726157350000|2024-09-12 16:09:10|178560|178430|178564.5|178434.5|178570.8|178440.8|178560|178430|24
1726157360000|2024-09-12 16:09:20|178565.5|178435.5|178558.7|178428.7|178566.5|178436.5|178558.7|178428.7|10
1726157370000|2024-09-12 16:09:30|178559|178429|178530|178440|178561.7|178440.3|178515.5|178424.6|19
1726157380000|2024-09-12 16:09:40|178528.3|178438.3|178531.8|178441.8|178533.6|178443.6|178525.4|178435.4|17
1726157390000|2024-09-12 16:09:50|178531.3|178441.3|178533.9|178443.9|178535.5|178445.5|178531.3|178441.3|24
1726157400000|2024-09-12 16:10:00|178535.4|178445.4|178509.3|178419.3|178540.4|178450.4|178507.2|178417.2|13
1726157410000|2024-09-12 16:10:10|178506.4|178416.4|178528.5|178438.5|178529|178439|178506.4|178416.4|23
1726157420000|2024-09-12 16:10:20|178525.4|178435.4|178529.1|178439.1|178530.5|178440.5|178525.4|178435.4|12
1726157430000|2024-09-12 16:10:30|178528.8|178438.8|178530.8|178440.8|178530.8|178440.8|178526.4|178436.4|7
1726157440000|2024-09-12 16:10:40|178530.7|178440.7|178529.8|178439.8|178533.6|178443.6|178528.6|178438.6|15
1726157450000|2024-09-12 16:10:50|178526.8|178436.8|178531.6|178441.6|178534.1|178444.1|178526.7|178436.7|13
1726157460000|2024-09-12 16:11:00|178533.6|178443.6|178538.1|178448.1|178538.1|178448.1|178532.1|178442.1|5
1726157470000|2024-09-12 16:11:10|178533.3|178443.3|178534.5|178444.5|178538.6|178448.6|178533.3|178443.3|8
1726157480000|2024-09-12 16:11:20|178532.4|178442.4|178536.5|178446.5|178536.5|178446.5|178532.4|178442.4|7
1726157490000|2024-09-12 16:11:30|178536.2|178446.2|178537.4|178447.4|178537.4|178447.4|178536.2|178446.2|3
1726157500000|2024-09-12 16:11:40|178537.5|178447.5|178537.3|178447.3|178537.5|178447.5|178537.3|178447.3|2
1726157510000|2024-09-12 16:11:50|178540|178450|178537.2|178447.2|178540|178450|178534.2|178444.2|14
1726157520000|2024-09-12 16:12:00|178537.3|178447.3|178537.1|178447.1|178537.4|178447.4|178536.8|178446.8|4
1726157530000|2024-09-12 16:12:10|178533.9|178443.9|178542.4|178452.4|178548|178458|178532.6|178442.6|15
1726157540000|2024-09-12 16:12:20|178544|178454|178546.1|178456.1|178547.5|178457.5|178537.8|178447.8|14
1726157550000|2024-09-12 16:12:30|178544.5|178454.5|178536.9|178446.9|178545.4|178455.4|178536.9|178446.9|18
1726157560000|2024-09-12 16:12:40|178542.4|178452.4|178559|178429|178569.4|178456|178542.4|178428.6|14
1726157570000|2024-09-12 16:12:50|178559.3|178429.3|178546|178456|178562|178458.5|178541.9|178428.9|16
1726157580000|2024-09-12 16:13:00|178546.2|178456.2|178558.1|178468.1|178561.8|178471.8|178545.4|178455.4|14
1726157590000|2024-09-12 16:13:10|178556.2|178466.2|178554.4|178464.4|178564.1|178474.1|178550.5|178460.5|16
1726157600000|2024-09-12 16:13:20|178556.1|178466.1|178556.3|178466.3|178563.3|178473.3|178551.8|178461.8|17
1726157610000|2024-09-12 16:13:30|178555.8|178465.8|178558.2|178468.2|178560.7|178470.7|178555.8|178465.8|7
1726157620000|2024-09-12 16:13:40|178558|178468|178548.4|178458.4|178558.8|178468.8|178546.2|178456.2|13
1726157630000|2024-09-12 16:13:50|178550.4|178460.4|178548.5|178458.5|178550.4|178460.4|178548.4|178458.4|3
1726157640000|2024-09-12 16:14:00|178550|178460|178566|178476|178567.7|178477.7|178550|178460|12
1726157650000|2024-09-12 16:14:10|178566.6|178476.6|178559.6|178469.6|178566.8|178476.8|178559.6|178469.6|6
1726157660000|2024-09-12 16:14:20|178559.3|178469.3|178562.1|178472.1|178562.1|178472.1|178559.3|178469.3|3
1726157670000|2024-09-12 16:14:30|178563.9|178473.9|178571.4|178481.4|178571.4|178481.4|178553.3|178463.3|11
1726157680000|2024-09-12 16:14:40|178569.1|178479.1|178558.5|178468.5|178569.1|178479.1|178554.1|178464.1|12
1726157690000|2024-09-12 16:14:50|178560.6|178470.6|178553.3|178463.3|178560.6|178470.6|178553.3|178463.3|4
1726157700000|2024-09-12 16:15:00|178556.1|178466.1|178552.6|178462.6|178559.6|178469.6|178550.7|178460.7|9
1726157710000|2024-09-12 16:15:10|178552.9|178462.9|178553.2|178463.2|178553.6|178463.6|178552.9|178462.9|4
1726157720000|2024-09-12 16:15:20|178553.4|178463.4|178553.5|178463.5|178553.5|178463.5|178553.4|178463.4|2
1726157740000|2024-09-12 16:15:40|178554|178464|178557.5|178467.5|178562.7|178472.7|178548.1|178458.1|9
1726157750000|2024-09-12 16:15:50|178559.8|178469.8|178559.8|178469.8|178559.8|178469.8|178559.8|178469.8|1
1726157760000|2024-09-12 16:16:00|178571.5|178481.5|178553.8|178463.8|178572.3|178482.3|178553.8|178463.8|8
1726157780000|2024-09-12 16:16:20|178551.7|178461.7|178550|178460|178553.5|178463.5|178549.6|178459.6|8
1726157790000|2024-09-12 16:16:30|178549.6|178459.6|178549.6|178459.6|178549.6|178459.6|178549.6|178459.6|1
1726157800000|2024-09-12 16:16:40|178550|178460|178553.4|178463.4|178553.4|178463.4|178550|178460|4
1726157810000|2024-09-12 16:16:50|178553.6|178463.6|178563.4|178473.4|178565.6|178475.6|178553.6|178463.6|9
1726157820000|2024-09-12 16:17:00|178565.1|178475.1|178569.8|178479.8|178579.3|178489.3|178565.1|178475.1|20
1726157830000|2024-09-12 16:17:10|178573.7|178483.7|178576.4|178486.4|178583.2|178493.2|178564|178474|26
1726157840000|2024-09-12 16:17:20|178575.7|178485.7|178565.3|178475.3|178577.5|178487.5|178564.9|178474.9|16
1726157850000|2024-09-12 16:17:30|178565.4|178475.4|178578.5|178488.5|178585.8|178495.8|178563.4|178473.4|9
1726157860000|2024-09-12 16:17:40|178578.3|178488.3|178553.4|178463.4|178578.3|178488.3|178553.4|178463.4|13
1726157870000|2024-09-12 16:17:50|178554.1|178464.1|178555.8|178465.8|178557.6|178467.6|178554.1|178464.1|4
1726157880000|2024-09-12 16:18:00|178556|178466|178554.4|178464.4|178556.8|178466.8|178553|178463|8
1726157890000|2024-09-12 16:18:10|178553.6|178463.6|178549.8|178459.8|178553.6|178463.6|178546.1|178456.1|7
1726157900000|2024-09-12 16:18:20|178548.8|178458.8|178547.5|178457.5|178548.8|178458.8|178546.3|178456.3|3
1726157910000|2024-09-12 16:18:30|178545.1|178455.1|178547.1|178457.1|178550.8|178460.8|178540.9|178450.9|24
1726157920000|2024-09-12 16:18:40|178545|178455|178544.2|178454.2|178545.1|178455.1|178544.2|178454.2|3
1726157930000|2024-09-12 16:18:50|178542.5|178452.5|178553.5|178463.5|178554|178464|178542.5|178452.5|29
1726157940000|2024-09-12 16:19:00|178553.6|178463.6|178553.3|178463.3|178556.5|178466.5|178552.9|178462.9|21
1726157950000|2024-09-12 16:19:10|178555.2|178465.2|178550.2|178460.2|178555.2|178465.2|178548.3|178458.3|18
1726157960000|2024-09-12 16:19:20|178551|178461|178552.5|178462.5|178554.3|178464.3|178545|178455|14
1726157970000|2024-09-12 16:19:30|178552.7|178462.7|178545.8|178455.8|178556.8|178466.8|178545.8|178455.8|13
1726157980000|2024-09-12 16:19:40|178547.2|178457.2|178552.2|178462.2|178552.5|178462.5|178546.8|178456.8|16
1726157990000|2024-09-12 16:19:50|178553.1|178463.1|178544.2|178454.2|178553.1|178463.1|178544.1|178454.1|20
1726158000000|2024-09-12 16:20:00|178546.1|178456.1|178536.4|178446.4|178546.1|178456.1|178535.9|178445.9|21
1726158010000|2024-09-12 16:20:10|178537.8|178447.8|178544.1|178454.1|178546|178456|178536.7|178446.7|15
1726158020000|2024-09-12 16:20:20|178544.4|178454.4|178547.9|178457.9|178549.2|178459.2|178535.5|178445.5|21
1726158030000|2024-09-12 16:20:30|178549.8|178459.8|178558.9|178468.9|178558.9|178468.9|178549.8|178459.8|15
1726158040000|2024-09-12 16:20:40|178559.2|178469.2|178556.4|178466.4|178559.3|178469.3|178555.8|178465.8|5
1726158050000|2024-09-12 16:20:50|178558|178468|178560.9|178470.9|178562.2|178472.2|178558|178468|8
1726158060000|2024-09-12 16:21:00|178560.4|178470.4|178558|178468|178560.4|178470.4|178556.2|178466.2|6
1726158070000|2024-09-12 16:21:10|178558.2|178468.2|178554.6|178464.6|178558.2|178468.2|178548.5|178458.5|9
1726158080000|2024-09-12 16:21:20|178556.3|178466.3|178489.7|178399.7|178556.3|178466.3|178484.9|178394.9|8
1726158090000|2024-09-12 16:21:30|178490.9|178400.9|178490.1|178400.1|178492.6|178402.6|178483.9|178393.9|9
1726158100000|2024-09-12 16:21:40|178489.7|178399.7|178483.8|178393.8|178489.7|178399.7|178482.3|178392.3|8
1726158110000|2024-09-12 16:21:50|178483.4|178393.4|178469.6|178379.6|178483.4|178393.4|178455.1|178365.1|16
1726158120000|2024-09-12 16:22:00|178469.2|178379.2|178465.5|178375.5|178469.2|178379.2|178462.4|178372.4|11
1726158130000|2024-09-12 16:22:10|178465.6|178375.6|178467.5|178377.5|178469.4|178379.4|178465.6|178375.6|10
1726158140000|2024-09-12 16:22:20|178463.5|178373.5|178466.8|178376.8|178467.3|178377.3|178463.5|178373.5|8
1726158150000|2024-09-12 16:22:30|178466.6|178376.6|178466.9|178376.9|178467.7|178377.7|178465.5|178375.5|8
1726158160000|2024-09-12 16:22:40|178465.9|178375.9|178465.2|178375.2|178468.1|178378.1|178465.2|178375.2|9
1726158170000|2024-09-12 16:22:50|178467.1|178377.1|178467.1|178377.1|178467.2|178377.2|178464.2|178374.2|10
1726158180000|2024-09-12 16:23:00|178468.8|178378.8|178468.8|178378.8|178470.1|178380.1|178466.5|178376.5|9
1726158190000|2024-09-12 16:23:10|178468.9|178378.9|178472.2|178382.2|178472.3|178382.3|178466.2|178376.2|17
1726158200000|2024-09-12 16:23:20|178472.7|178382.7|178467.5|178377.5|178472.7|178382.7|178467|178377|10
1726158210000|2024-09-12 16:23:30|178465.9|178375.9|178469.4|178379.4|178469.4|178379.4|178465.9|178375.9|7
1726158220000|2024-09-12 16:23:40|178470.5|178380.5|178467.2|178377.2|178476.5|178386.5|178466.3|178376.3|18
1726158230000|2024-09-12 16:23:50|178465.6|178375.6|178464.9|178374.9|178468.1|178378.1|178464.9|178374.9|6
1726158240000|2024-09-12 16:24:00|178465.8|178375.8|178468.4|178378.4|178468.5|178378.5|178465.8|178375.8|5
1726158250000|2024-09-12 16:24:10|178467.6|178377.6|178475|178385|178475|178385|178467.6|178377.6|10
1726158260000|2024-09-12 16:24:20|178474.5|178384.5|178472.4|178382.4|178474.5|178384.5|178470.1|178380.1|11
1726158270000|2024-09-12 16:24:30|178473.9|178383.9|178471.9|178381.9|178473.9|178383.9|178467.3|178377.3|10
1726158280000|2024-09-12 16:24:40|178471.7|178381.7|178472.3|178382.3|178472.3|178382.3|178470.3|178380.3|7
1726158290000|2024-09-12 16:24:50|178470.4|178380.4|178472.5|178382.5|178473.9|178383.9|178470.4|178380.4|8
1726158300000|2024-09-12 16:25:00|178475|178385|178473|178383|178475|178385|178473|178383|3
1726158310000|2024-09-12 16:25:10|178473.7|178383.7|178473|178383|178473.7|178383.7|178469.2|178379.2|7
1726158320000|2024-09-12 16:25:20|178495.7|178365.7|178495.2|178365.2|178495.7|178365.7|178493.5|178363.5|5
1726158330000|2024-09-12 16:25:30|178493.5|178363.5|178493.4|178363.4|178493.5|178363.5|178493.3|178363.3|3
1726158340000|2024-09-12 16:25:40|178494.5|178364.5|178501.8|178371.8|178501.8|178371.8|178494.5|178364.5|13
1726158350000|2024-09-12 16:25:50|178499.3|178369.3|178500.3|178370.3|178500.4|178370.4|178496.4|178366.4|5
1726158360000|2024-09-12 16:26:00|178500.4|178370.4|178478|178348|178500.4|178370.4|178473.5|178343.5|28
1726158370000|2024-09-12 16:26:10|178477.7|178347.7|178471.2|178341.2|178483.9|178353.9|178471|178341|13
1726158380000|2024-09-12 16:26:20|178468.4|178338.4|178450.7|178360.7|178478.6|178369.8|178450.7|178338.4|17
1726158390000|2024-09-12 16:26:30|178450|178360|178443.5|178353.5|178450|178360|178436.6|178346.6|12
1726158410000|2024-09-12 16:26:50|178437.8|178347.8|178444.4|178354.4|178446.8|178356.8|178437.8|178347.8|7
1726158420000|2024-09-12 16:27:00|178448.2|178358.2|178451.4|178361.4|178453.3|178363.3|178448.2|178358.2|5
1726158430000|2024-09-12 16:27:10|178452.4|178362.4|178452.6|178362.6|178452.9|178362.9|178451.6|178361.6|6
1726158440000|2024-09-12 16:27:20|178449.5|178359.5|178447.9|178357.9|178450.4|178360.4|178444.6|178354.6|7
1726158450000|2024-09-12 16:27:30|178444.9|178354.9|178440.7|178350.7|178444.9|178354.9|178436.8|178346.8|6
1726158470000|2024-09-12 16:27:50|178438.7|178348.7|178439.5|178349.5|178446.1|178356.1|178437.9|178347.9|9
1726158480000|2024-09-12 16:28:00|178438.9|178348.9|178440.1|178350.1|178442.5|178352.5|178438.9|178348.9|8
1726158490000|2024-09-12 16:28:10|178439.3|178349.3|178442.6|178352.6|178442.6|178352.6|178439.3|178349.3|6
1726158500000|2024-09-12 16:28:20|178439.1|178349.1|178446|178356|178451.8|178361.8|178436|178346|24
1726158510000|2024-09-12 16:28:30|178448.7|178358.7|178459.8|178369.8|178460.5|178370.5|178448.3|178358.3|20
1726158520000|2024-09-12 16:28:40|178458.3|178368.3|178452.8|178362.8|178459|178369|178445.9|178355.9|19
1726158530000|2024-09-12 16:28:50|178450.6|178360.6|178452.5|178362.5|178455.1|178365.1|178450.6|178360.6|11
1726158540000|2024-09-12 16:29:00|178449.7|178359.7|178454.7|178364.7|178455.7|178365.7|178438|178348|17
1726158550000|2024-09-12 16:29:10|178454|178364|178458.1|178368.1|178458.1|178368.1|178451.5|178361.5|17
1726158560000|2024-09-12 16:29:20|178452.1|178362.1|178453.3|178363.3|178458|178368|178445.8|178355.8|22
1726158570000|2024-09-12 16:29:30|178451.4|178361.4|178457.3|178367.3|178459.1|178369.1|178449.6|178359.6|9
1726158580000|2024-09-12 16:29:40|178454.3|178364.3|178456.1|178366.1|178456.3|178366.3|178448.7|178358.7|9
1726158590000|2024-09-12 16:29:50|178459.4|178369.4|178460.1|178370.1|178461.2|178371.2|178458.5|178368.5|5
1726158600000|2024-09-12 16:30:00|178462|178372|178465.1|178375.1|178465.3|178375.3|178461.3|178371.3|8
1726158610000|2024-09-12 16:30:10|178463.6|178373.6|178460.1|178370.1|178463.6|178373.6|178451.5|178361.5|14
1726158620000|2024-09-12 16:30:20|178458.7|178368.7|178453.9|178363.9|178459.1|178369.1|178453.9|178363.9|4
1726158630000|2024-09-12 16:30:30|178456.3|178366.3|178433.2|178343.2|178456.3|178366.3|178432.7|178342.7|12
1726158660000|2024-09-12 16:31:00|178433.7|178343.7|178431.4|178341.4|178433.7|178343.7|178431.4|178341.4|2
1726158680000|2024-09-12 16:31:20|178431.5|178341.5|178419|178329|178433.2|178343.2|178419|178329|4
1726158690000|2024-09-12 16:31:30|178415.1|178325.1|178416.1|178326.1|178419.1|178329.1|178414.5|178324.5|10
1726158700000|2024-09-12 16:31:40|178419|178329|178415.8|178325.8|178419|178329|178411.6|178321.6|9
1726158710000|2024-09-12 16:31:50|178419.4|178329.4|178426.5|178336.5|178426.5|178336.5|178414.7|178324.7|10
1726158720000|2024-09-12 16:32:00|178425.4|178335.4|178430.7|178340.7|178439.8|178349.8|178423.5|178333.5|12
1726158730000|2024-09-12 16:32:10|178432.9|178342.9|178439|178349|178441.5|178351.5|178432.9|178342.9|16
1726158740000|2024-09-12 16:32:20|178435.3|178345.3|178434.1|178344.1|178438.8|178348.8|178434.1|178344.1|5
1726158750000|2024-09-12 16:32:30|178438|178348|178443.6|178353.6|178444|178354|178436.5|178346.5|13
1726158760000|2024-09-12 16:32:40|178443.9|178353.9|178434.8|178344.8|178443.9|178353.9|178434.8|178344.8|5
1726158770000|2024-09-12 16:32:50|178438.6|178348.6|178437.2|178347.2|178440.7|178350.7|178431.8|178341.8|20
1726158780000|2024-09-12 16:33:00|178440.1|178350.1|178437.9|178347.9|178440.1|178350.1|178437.2|178347.2|4
1726158790000|2024-09-12 16:33:10|178437.2|178347.2|178437.6|178347.6|178437.6|178347.6|178437.2|178347.2|3
1726158800000|2024-09-12 16:33:20|178437.2|178347.2|178437.1|178347.1|178438.8|178348.8|178429.1|178339.1|15
1726158810000|2024-09-12 16:33:30|178438.9|178348.9|178439.4|178349.4|178441.9|178351.9|178431.6|178341.6|11
1726158820000|2024-09-12 16:33:40|178439|178349|178437.2|178347.2|178439.3|178349.3|178432|178342|9
1726158830000|2024-09-12 16:33:50|178439.1|178349.1|178436.5|178346.5|178439.1|178349.1|178426.6|178336.6|12
1726158840000|2024-09-12 16:34:00|178436.6|178346.6|178436.7|178346.7|178436.7|178346.7|178436.6|178346.6|2
1726158850000|2024-09-12 16:34:10|178438.2|178348.2|178444.8|178354.8|178446|178356|178429.4|178339.4|18
1726158860000|2024-09-12 16:34:20|178446.2|178356.2|178448.4|178358.4|178452.6|178362.6|178444.1|178354.1|17
1726158870000|2024-09-12 16:34:30|178449.3|178359.3|178448.8|178358.8|178451.6|178361.6|178445.4|178355.4|8
1726158880000|2024-09-12 16:34:40|178448.7|178358.7|178451|178361|178451|178361|178448.7|178358.7|5
1726158890000|2024-09-12 16:34:50|178450.8|178360.8|178443.7|178353.7|178452.4|178362.4|178436.5|178346.5|10
1726158900000|2024-09-12 16:35:00|178448.5|178358.5|178452.2|178362.2|178452.5|178362.5|178444.9|178354.9|15
1726158910000|2024-09-12 16:35:10|178452.4|178362.4|178441.6|178351.6|178452.8|178362.8|178435.4|178345.4|12
1726158920000|2024-09-12 16:35:20|178442.6|178352.6|178446.7|178356.7|178447.5|178357.5|178438|178348|18
1726158930000|2024-09-12 16:35:30|178447.3|178357.3|178449.5|178359.5|178449.5|178359.5|178445.5|178355.5|6
1726158940000|2024-09-12 16:35:40|178450.1|178360.1|178442.9|178352.9|178450.1|178360.1|178433.6|178343.6|14
1726158950000|2024-09-12 16:35:50|178446.1|178356.1|178446.5|178356.5|178446.5|178356.5|178440.3|178350.3|10
1726158960000|2024-09-12 16:36:00|178443.3|178353.3|178450.2|178360.2|178450.2|178360.2|178436.6|178346.6|10
1726158970000|2024-09-12 16:36:10|178450.3|178360.3|178449.2|178359.2|178451.7|178361.7|178444.2|178354.2|8
1726158980000|2024-09-12 16:36:20|178449.1|178359.1|178446|178356|178449.1|178359.1|178446|178356|2
1726158990000|2024-09-12 16:36:30|178448.5|178358.5|178420.5|178330.5|178448.6|178358.6|178420.5|178330.5|14
1726159000000|2024-09-12 16:36:40|178423.5|178333.5|178452.7|178362.7|178454.6|178364.6|178423.5|178333.5|20
1726159010000|2024-09-12 16:36:50|178454.3|178364.3|178451.1|178361.1|178456.6|178366.6|178450.6|178360.6|15
1726159020000|2024-09-12 16:37:00|178450.2|178360.2|178446.4|178356.4|178452.2|178362.2|178441.3|178351.3|26
1726159030000|2024-09-12 16:37:10|178445.7|178355.7|178447.1|178357.1|178448.6|178358.6|178440.9|178350.9|31
1726159040000|2024-09-12 16:37:20|178445.4|178355.4|178450.6|178360.6|178453.1|178363.1|178442.8|178352.8|25
1726159050000|2024-09-12 16:37:30|178448.2|178358.2|178454.9|178364.9|178454.9|178364.9|178448.2|178358.2|9
1726159060000|2024-09-12 16:37:40|178452.7|178362.7|178446.5|178356.5|178453.7|178363.7|178442.2|178352.2|21
1726159070000|2024-09-12 16:37:50|178446.9|178356.9|178446.5|178356.5|178452.5|178362.5|178446|178356|17
1726159080000|2024-09-12 16:38:00|178448.9|178358.9|178453.9|178363.9|178455.8|178365.8|178446.4|178356.4|19
1726159090000|2024-09-12 16:38:10|178452.4|178362.4|178455.5|178365.5|178455.7|178365.7|178452.4|178362.4|8
1726159100000|2024-09-12 16:38:20|178455.7|178365.7|178457.3|178367.3|178457.3|178367.3|178455.7|178365.7|3
1726159110000|2024-09-12 16:38:30|178452|178362|178448|178358|178456.2|178366.2|178446|178356|22
1726159120000|2024-09-12 16:38:40|178447.7|178357.7|178448.2|178358.2|178450.1|178360.1|178445.8|178355.8|15
1726159130000|2024-09-12 16:38:50|178447.7|178357.7|178448.2|178358.2|178450.4|178360.4|178439.4|178349.4|19
1726159140000|2024-09-12 16:39:00|178446.8|178356.8|178449.6|178359.6|178449.6|178359.6|178446.8|178356.8|8
1726159150000|2024-09-12 16:39:10|178449.7|178359.7|178451.3|178361.3|178451.3|178361.3|178443.2|178353.2|18
1726159160000|2024-09-12 16:39:20|178450.1|178360.1|178500.6|178370.6|178500.6|178377.1|178450.1|178360.1|14
1726159170000|2024-09-12 16:39:30|178500.9|178370.9|178498.1|178368.1|178502.7|178372.7|178496.5|178366.5|9
1726159180000|2024-09-12 16:39:40|178498.3|178368.3|178498.4|178368.4|178498.4|178368.4|178493.5|178363.5|9
1726159200000|2024-09-12 16:40:00|178494.7|178364.7|178493.5|178363.5|178503.9|178373.9|178490.9|178360.9|16
1726159210000|2024-09-12 16:40:10|178493.4|178363.4|178492.5|178362.5|178495.7|178365.7|178492.4|178362.4|5
1726159220000|2024-09-12 16:40:20|178492.6|178362.6|178475.9|178385.9|178495.8|178388.9|178474.1|178362.6|6
1726159230000|2024-09-12 16:40:30|178476.7|178386.7|178475.3|178385.3|178476.7|178386.7|178474|178384|6
1726159240000|2024-09-12 16:40:40|178475.2|178385.2|178471.1|178381.1|178482.6|178392.6|178471.1|178381.1|8
1726159250000|2024-09-12 16:40:50|178477.8|178387.8|178470.7|178380.7|178477.8|178387.8|178468.3|178378.3|9
1726159260000|2024-09-12 16:41:00|178470.8|178380.8|178471.8|178381.8|178472.7|178382.7|178470.1|178380.1|8
1726159270000|2024-09-12 16:41:10|178472|178382|178472.9|178382.9|178473.3|178383.3|178470.9|178380.9|7
1726159280000|2024-09-12 16:41:20|178474.7|178384.7|178474.8|178384.8|178483.7|178393.7|178471.6|178381.6|12
1726159290000|2024-09-12 16:41:30|178476.1|178386.1|178475.8|178385.8|178477.2|178387.2|178472.6|178382.6|8
1726159300000|2024-09-12 16:41:40|178476.2|178386.2|178473.1|178383.1|178478.3|178388.3|178472.5|178382.5|10
1726159310000|2024-09-12 16:41:50|178473.4|178383.4|178466.5|178376.5|178473.7|178383.7|178461.9|178371.9|8
1726159320000|2024-09-12 16:42:00|178469.2|178379.2|178465.8|178375.8|178469.2|178379.2|178465.8|178375.8|4
1726159330000|2024-09-12 16:42:10|178465.5|178375.5|178452.2|178362.2|178469|178379|178447.9|178357.9|23
1726159340000|2024-09-12 16:42:20|178452.1|178362.1|178452.2|178362.2|178452.2|178362.2|178452.1|178362.1|2
1726159350000|2024-09-12 16:42:30|178450.5|178360.5|178437.7|178347.7|178452|178362|178436.9|178346.9|8
1726159360000|2024-09-12 16:42:40|178435.4|178345.4|178451.4|178361.4|178466.5|178376.5|178435.4|178345.4|21
1726159370000|2024-09-12 16:42:50|178449.9|178359.9|178451|178361|178451|178361|178449.7|178359.7|4
1726159380000|2024-09-12 16:43:00|178450.8|178360.8|178447.5|178357.5|178450.8|178360.8|178447.5|178357.5|8
1726159390000|2024-09-12 16:43:10|178455.2|178365.2|178462.9|178372.9|178474.8|178384.8|178453.7|178363.7|12
1726159400000|2024-09-12 16:43:20|178461.2|178371.2|178453|178363|178461.2|178371.2|178453|178363|7
1726159410000|2024-09-12 16:43:30|178455.4|178365.4|178458.3|178368.3|178475.1|178385.1|178453.4|178363.4|10
1726159420000|2024-09-12 16:43:40|178460.6|178370.6|178465.1|178375.1|178467|178377|178458|178368|11
1726159430000|2024-09-12 16:43:50|178467.5|178377.5|178464.9|178374.9|178467.7|178377.7|178464.4|178374.4|6
1726159440000|2024-09-12 16:44:00|178465|178375|178473.3|178383.3|178473.3|178383.3|178465|178375|4
1726159450000|2024-09-12 16:44:10|178473.8|178383.8|178473.8|178383.8|178473.8|178383.8|178473.8|178383.8|1
1726159460000|2024-09-12 16:44:20|178472.9|178382.9|178467.8|178377.8|178472.9|178382.9|178460.3|178370.3|10
1726159470000|2024-09-12 16:44:30|178468.2|178378.2|178463.6|178373.6|178468.7|178378.7|178461.8|178371.8|8
1726159480000|2024-09-12 16:44:40|178463.2|178373.2|178467.3|178377.3|178467.3|178377.3|178425.8|178335.8|8
1726159490000|2024-09-12 16:44:50|178465.3|178375.3|178475.1|178385.1|178480|178390|178465.3|178375.3|12
1726159500000|2024-09-12 16:45:00|178474.7|178384.7|178479.6|178389.6|178479.9|178389.9|178472.1|178382.1|10
1726159510000|2024-09-12 16:45:10|178479.7|178389.7|178479.8|178389.8|178481.7|178391.7|178479.4|178389.4|10
1726159520000|2024-09-12 16:45:20|178481.9|178391.9|178483.2|178393.2|178483.2|178393.2|178481.8|178391.8|4
1726159530000|2024-09-12 16:45:30|178480.9|178390.9|178470.3|178380.3|178481.9|178391.9|178470.3|178380.3|11
1726159540000|2024-09-12 16:45:40|178469.9|178379.9|178463.6|178373.6|178474.7|178384.7|178462|178372|12
1726159550000|2024-09-12 16:45:50|178465|178375|178456.5|178366.5|178465|178375|178450.1|178360.1|14
1726159560000|2024-09-12 16:46:00|178455.9|178365.9|178450.7|178360.7|178455.9|178365.9|178450.4|178360.4|8
1726159570000|2024-09-12 16:46:10|178451.3|178361.3|178443.2|178353.2|178454.8|178364.8|178439|178349|16
1726159580000|2024-09-12 16:46:20|178438.5|178348.5|178444.1|178354.1|178449.2|178359.2|178438.5|178348.5|17
1726159590000|2024-09-12 16:46:30|178444.6|178354.6|178442.2|178352.2|178447.5|178357.5|178441.4|178351.4|10
1726159600000|2024-09-12 16:46:40|178442.1|178352.1|178440.1|178350.1|178443.2|178353.2|178438.6|178348.6|15
1726159610000|2024-09-12 16:46:50|178440.5|178350.5|178440.2|178350.2|178441.6|178351.6|178436.1|178346.1|15
1726159620000|2024-09-12 16:47:00|178440.6|178350.6|178429.4|178339.4|178440.7|178350.7|178426|178336|14
1726159630000|2024-09-12 16:47:10|178426.5|178336.5|178434.2|178344.2|178435.6|178345.6|178421.6|178331.6|16
1726159640000|2024-09-12 16:47:20|178433|178343|178432.7|178342.7|178435.2|178345.2|178430.2|178340.2|8
1726159650000|2024-09-12 16:47:30|178430.2|178340.2|178434.8|178344.8|178437.7|178347.7|178430.2|178340.2|6
1726159660000|2024-09-12 16:47:40|178437.2|178347.2|178436.5|178346.5|178437.2|178347.2|178436.4|178346.4|5
1726159670000|2024-09-12 16:47:50|178435|178345|178436.5|178346.5|178436.5|178346.5|178434.2|178344.2|4
1726159680000|2024-09-12 16:48:00|178435.2|178345.2|178435.4|178345.4|178435.7|178345.7|178435.2|178345.2|4
1726159690000|2024-09-12 16:48:10|178435.8|178345.8|178441.8|178351.8|178441.8|178351.8|178435.5|178345.5|11
1726159700000|2024-09-12 16:48:20|178439.3|178349.3|178440.9|178350.9|178442.1|178352.1|178436.7|178346.7|6
1726159710000|2024-09-12 16:48:30|178440.5|178350.5|178442.2|178352.2|178443.4|178353.4|178437.7|178347.7|15
1726159720000|2024-09-12 16:48:40|178440.8|178350.8|178444.9|178354.9|178445.2|178355.2|178439.1|178349.1|13
1726159730000|2024-09-12 16:48:50|178447|178357|178450.5|178360.5|178450.5|178360.5|178442.3|178352.3|17
1726159740000|2024-09-12 16:49:00|178450.7|178360.7|178451|178361|178451|178361|178450.7|178360.7|3
1726159750000|2024-09-12 16:49:10|178447.5|178357.5|178432.9|178342.9|178455.7|178365.7|178431.4|178341.4|18
1726159760000|2024-09-12 16:49:20|178433.3|178343.3|178433.6|178343.6|178436.3|178346.3|178429.9|178339.9|8
1726159770000|2024-09-12 16:49:30|178435.2|178345.2|178433.2|178343.2|178438.3|178348.3|178432.1|178342.1|16
1726159780000|2024-09-12 16:49:40|178433.5|178343.5|178433.9|178343.9|178434.6|178344.6|178433.5|178343.5|4
1726159790000|2024-09-12 16:49:50|178434.2|178344.2|178432.4|178342.4|178434.2|178344.2|178431.4|178341.4|10
1726159800000|2024-09-12 16:50:00|178431.2|178341.2|178429.6|178339.6|178434.6|178344.6|178425.6|178335.6|6
1726159810000|2024-09-12 16:50:10|178427.8|178337.8|178350.6|178260.6|178434.6|178344.6|178347.8|178257.8|25
1726159820000|2024-09-12 16:50:20|178351.8|178261.8|178339.1|178249.1|178351.8|178261.8|178337.1|178247.1|22
1726159830000|2024-09-12 16:50:30|178339.4|178249.4|178314|178224|178341.5|178251.5|178311.4|178221.4|19
1726159840000|2024-09-12 16:50:40|178315.2|178225.2|178320.7|178230.7|178320.7|178230.7|178313.2|178223.2|14
1726159850000|2024-09-12 16:50:50|178317.5|178227.5|178322.7|178232.7|178322.7|178232.7|178314.1|178224.1|13
1726159860000|2024-09-12 16:51:00|178320|178230|178315.2|178225.2|178321.4|178231.4|178309.7|178219.7|14
1726159870000|2024-09-12 16:51:10|178315.5|178225.5|178306.7|178216.7|178318.7|178228.7|178306.7|178216.7|23
1726159880000|2024-09-12 16:51:20|178314.2|178224.2|178313.8|178223.8|178317|178227|178308.3|178218.3|20
1726159890000|2024-09-12 16:51:30|178310.8|178220.8|178313.6|178223.6|178316.4|178226.4|178310.8|178220.8|8
1726159900000|2024-09-12 16:51:40|178316.1|178226.1|178316.6|178226.6|178316.6|178226.6|178314.6|178224.6|5
1726159920000|2024-09-12 16:52:00|178316.2|178226.2|178319.5|178229.5|178321.1|178231.1|178308.8|178218.8|14
1726159930000|2024-09-12 16:52:10|178321.4|178231.4|178319.2|178229.2|178321.7|178231.7|178318.9|178228.9|9
1726159940000|2024-09-12 16:52:20|178319.4|178229.4|178319.1|178229.1|178319.4|178229.4|178318.8|178228.8|5
1726159950000|2024-09-12 16:52:30|178319|178229|178314.6|178224.6|178319|178229|178314.6|178224.6|5
1726159960000|2024-09-12 16:52:40|178313.7|178223.7|178314.6|178224.6|178314.6|178224.6|178311.4|178221.4|7
1726159970000|2024-09-12 16:52:50|178316.4|178226.4|178324.4|178234.4|178325.9|178235.9|178316.4|178226.4|7
1726159980000|2024-09-12 16:53:00|178324.8|178234.8|178325.2|178235.2|178325.6|178235.6|178324.8|178234.8|3
1726159990000|2024-09-12 16:53:10|178323.4|178233.4|178326.7|178236.7|178331.6|178241.6|178319.9|178229.9|9
1726160010000|2024-09-12 16:53:30|178326.8|178236.8|178329.3|178239.3|178330.6|178240.6|178326.8|178236.8|5
1726160020000|2024-09-12 16:53:40|178333|178243|178325|178235|178333.9|178243.9|178324.5|178234.5|10
1726160030000|2024-09-12 16:53:50|178324.6|178234.6|178322.8|178232.8|178324.6|178234.6|178322.8|178232.8|4
1726160040000|2024-09-12 16:54:00|178322.9|178232.9|178322.3|178232.3|178323|178233|178322.3|178232.3|3
1726160050000|2024-09-12 16:54:10|178322.1|178232.1|178323.1|178233.1|178326.3|178236.3|178322|178232|10
1726160060000|2024-09-12 16:54:20|178308.5|178218.5|178309.7|178219.7|178312.8|178222.8|178307.6|178217.6|6
1726160070000|2024-09-12 16:54:30|178317|178227|178311.7|178221.7|178317|178227|178310.1|178220.1|3
1726160080000|2024-09-12 16:54:40|178315|178225|178316.7|178226.7|178320.9|178230.9|178311.8|178221.8|17
1726160090000|2024-09-12 16:54:50|178316.9|178226.9|178319.3|178229.3|178322|178232|178316.3|178226.3|8
1726160100000|2024-09-12 16:55:00|178321.8|178231.8|178322.9|178232.9|178329.2|178239.2|178321.8|178231.8|9
1726160110000|2024-09-12 16:55:10|178322.6|178232.6|178321.6|178231.6|178322.6|178232.6|178321.6|178231.6|2
1726160120000|2024-09-12 16:55:20|178324.6|178234.6|178324.9|178234.9|178324.9|178234.9|178324.6|178234.6|3
1726160130000|2024-09-12 16:55:30|178325.4|178235.4|178315.4|178225.4|178354.5|178264.5|178315.4|178225.4|20
1726160140000|2024-09-12 16:55:40|178317.5|178227.5|178321.3|178231.3|178322.2|178232.2|178316.6|178226.6|8
1726160150000|2024-09-12 16:55:50|178320.8|178230.8|178311.2|178221.2|178320.8|178230.8|178309.3|178219.3|13
1726160160000|2024-09-12 16:56:00|178312.2|178222.2|178303.8|178213.8|178313|178223|178303.8|178213.8|10
1726160170000|2024-09-12 16:56:10|178305.9|178215.9|178307.4|178217.4|178311.7|178221.7|178305.9|178215.9|15
1726160180000|2024-09-12 16:56:20|178310.2|178220.2|178311.9|178221.9|178312|178222|178310|178220|4
1726160190000|2024-09-12 16:56:30|178313.2|178223.2|178314.2|178224.2|178314.2|178224.2|178313.2|178223.2|3
1726160200000|2024-09-12 16:56:40|178312.3|178222.3|178310.5|178220.5|178314.2|178224.2|178307.9|178217.9|9
1726160210000|2024-09-12 16:56:50|178310.3|178220.3|178319.8|178229.8|178321.5|178231.5|178310.3|178220.3|5
1726160220000|2024-09-12 16:57:00|178316.7|178226.7|178313.6|178223.6|178316.7|178226.7|178313.6|178223.6|3
1726160230000|2024-09-12 16:57:10|178311.5|178221.5|178317.6|178227.6|178317.6|178227.6|178308.3|178218.3|10
1726160240000|2024-09-12 16:57:20|178317.5|178227.5|178312.3|178222.3|178319.6|178229.6|178307.1|178217.1|10
1726160250000|2024-09-12 16:57:30|178310.6|178220.6|178308.9|178218.9|178313.7|178223.7|178308.9|178218.9|11
1726160260000|2024-09-12 16:57:40|178312|178222|178312|178222|178312|178222|178309.5|178219.5|3
1726160270000|2024-09-12 16:57:50|178310.5|178220.5|178242.2|178152.2|178312.6|178222.6|178232.4|178142.4|14
1726160280000|2024-09-12 16:58:00|178247.4|178157.4|178213.4|178123.4|178247.4|178157.4|178202.4|178112.4|17
1726160290000|2024-09-12 16:58:10|178211.6|178121.6|178207|178117|178211.6|178121.6|178200|178110|15
1726160300000|2024-09-12 16:58:20|178206.6|178116.6|178216.9|178126.9|178218.9|178128.9|178195.6|178105.6|18
1726160310000|2024-09-12 16:58:30|178217.3|178127.3|178223.2|178133.2|178231.2|178141.2|178217.3|178127.3|13
1726160320000|2024-09-12 16:58:40|178225.1|178135.1|178227.5|178137.5|178231.6|178141.6|178225.1|178135.1|16
1726160330000|2024-09-12 16:58:50|178228.4|178138.4|178227.9|178137.9|178234.1|178144.1|178221|178131|19
1726160340000|2024-09-12 16:59:00|178228.9|178138.9|178231.1|178141.1|178232.3|178142.3|178225.4|178135.4|8
1726160350000|2024-09-12 16:59:10|178238.3|178148.3|178226.4|178136.4|178238.3|178148.3|178226.2|178136.2|9
1726160360000|2024-09-12 16:59:20|178226.9|178136.9|178275.1|178185.1|178290.4|178200.4|178226.9|178136.9|20
1726160370000|2024-09-12 16:59:30|178278.4|178188.4|178284.6|178194.6|178306.2|178216.2|178278.4|178188.4|22
1726160380000|2024-09-12 16:59:40|178286.5|178196.5|178287.8|178197.8|178292.8|178202.8|178279.9|178189.9|17
1726160390000|2024-09-12 16:59:50|178289.8|178199.8|178313.2|178223.2|178313.2|178223.2|178287.4|178197.4|23
1726160400000|2024-09-12 17:00:00|178302.9|178212.9|178306.9|178216.9|178312.2|178222.2|178302.8|178212.8|31
1726160410000|2024-09-12 17:00:10|178306.8|178216.8|178309.4|178219.4|178310|178220|178299.4|178209.4|28
1726160420000|2024-09-12 17:00:20|178304.6|178214.6|178301.8|178211.8|178310.1|178220.1|178296.7|178206.7|27
1726160430000|2024-09-12 17:00:30|178308.3|178218.3|178301.2|178211.2|178308.3|178218.3|178297.3|178207.3|26
1726160440000|2024-09-12 17:00:40|178311.3|178221.3|178304.8|178214.8|178313|178223|178297.7|178207.7|22
1726160450000|2024-09-12 17:00:50|178303|178213|178326.1|178196.1|178327.9|178216.4|178302.6|178186.2|23
1726160460000|2024-09-12 17:01:00|178328.1|178198.1|178325.5|178195.5|178328.1|178198.1|178319.3|178189.3|8
1726160470000|2024-09-12 17:01:10|178324.2|178194.2|178316.7|178186.7|178324.2|178194.2|178315.3|178185.3|13
1726160480000|2024-09-12 17:01:20|178329.1|178199.1|178304.1|178174.1|178329.1|178210.8|178288.5|178174.1|33
1726160490000|2024-09-12 17:01:30|178307.9|178177.9|178321.4|178191.4|178323.4|178193.4|178307.9|178177.9|35
1726160500000|2024-09-12 17:01:40|178317.6|178187.6|178294.9|178204.9|178329.5|178214.4|178294.9|178184.8|19
1726160510000|2024-09-12 17:01:50|178322.9|178192.9|178303.8|178173.8|178326.2|178196.2|178303.8|178173.8|13
1726160520000|2024-09-12 17:02:00|178303.2|178173.2|178300.6|178210.6|178340.2|178210.6|178293|178173.2|33
1726160530000|2024-09-12 17:02:10|178303.3|178213.3|178297.9|178207.9|178309.9|178219.9|178297.9|178207.9|25
1726160540000|2024-09-12 17:02:20|178302.8|178212.8|178304.2|178174.2|178307.5|178212.8|178284.3|178171|21
1726160550000|2024-09-12 17:02:30|178302.2|178172.2|178294.6|178164.6|178304.1|178188.7|178271.3|178157.6|32
1726160560000|2024-09-12 17:02:40|178295.7|178165.7|178300|178170|178301.2|178188.6|178264.8|178159.4|24
1726160570000|2024-09-12 17:02:50|178299.4|178169.4|178271.1|178181.1|178299.4|178191.5|178264.7|178169.4|24
1726160580000|2024-09-12 17:03:00|178270.3|178180.3|178280.9|178190.9|178298.5|178194.7|178270.3|178168.5|32
1726160590000|2024-09-12 17:03:10|178279.2|178189.2|178281.1|178191.1|178302.3|178193.4|178269.3|178163.5|29
1726160600000|2024-09-12 17:03:20|178272.7|178182.7|178327.4|178197.4|178329.4|178202.7|178272.7|178178.1|33
1726160610000|2024-09-12 17:03:30|178312.6|178182.6|178333|178203|178333.3|178203.3|178312.6|178182.6|30
1726160620000|2024-09-12 17:03:40|178328.6|178198.6|178327.3|178197.3|178331.9|178201.9|178313.3|178183.3|24
1726160630000|2024-09-12 17:03:50|178328.5|178198.5|178328.4|178198.4|178334.6|178204.6|178325.5|178195.5|21
1726160640000|2024-09-12 17:04:00|178326.8|178196.8|178317.4|178187.4|178330.2|178200.2|178313.6|178183.6|28
1726160650000|2024-09-12 17:04:10|178319.6|178189.6|178326.6|178196.6|178326.6|178214.7|178293.1|178181.9|33
1726160660000|2024-09-12 17:04:20|178320.3|178190.3|178302.1|178212.1|178324.2|178215|178298.4|178186.9|27
1726160670000|2024-09-12 17:04:30|178300.1|178210.1|178297|178207|178306.7|178216.7|178287.6|178197.6|21
1726160680000|2024-09-12 17:04:40|178295.6|178205.6|178285.5|178195.5|178303.8|178213.8|178285.5|178195.5|30
1726160690000|2024-09-12 17:04:50|178289.6|178199.6|178305.8|178215.8|178306.1|178216.1|178289.5|178199.5|26
1726160700000|2024-09-12 17:05:00|178303.5|178213.5|178300.8|178210.8|178328.8|178222|178299.9|178189.1|30
1726160710000|2024-09-12 17:05:10|178300.3|178210.3|178295.8|178205.8|178304.4|178214.4|178295.8|178205.8|27
1726160720000|2024-09-12 17:05:20|178296|178206|178311.2|178221.2|178314.1|178224.1|178296|178206|23
1726160730000|2024-09-12 17:05:30|178313|178223|178305.8|178215.8|178328.3|178226.8|178299.4|178195.5|21
1726160740000|2024-09-12 17:05:40|178304.5|178214.5|178296.3|178206.3|178311.9|178221.9|178288.5|178198.5|29
1726160750000|2024-09-12 17:05:50|178294.5|178204.5|178300.2|178210.2|178325.2|178210.7|178287.6|178187.9|21
1726160760000|2024-09-12 17:06:00|178299.7|178209.7|178299.4|178209.4|178303.5|178213.5|178295.7|178205.7|14
1726160770000|2024-09-12 17:06:10|178296.2|178206.2|178282.3|178192.3|178307.1|178217.1|178282.3|178192.3|35
1726160780000|2024-09-12 17:06:20|178283.7|178193.7|178294.1|178204.1|178296.7|178206.7|178283.7|178193.7|18
1726160790000|2024-09-12 17:06:30|178292.1|178202.1|178294.9|178204.9|178294.9|178204.9|178281.8|178191.8|22
1726160800000|2024-09-12 17:06:40|178294.1|178204.1|178280.8|178190.8|178294.1|178204.1|178274.8|178184.8|20
1726160810000|2024-09-12 17:06:50|178277.1|178187.1|178252.2|178162.2|178277.1|178187.1|178248.6|178158.6|26
1726160820000|2024-09-12 17:07:00|178253.4|178163.4|178240.9|178150.9|178264.4|178174.4|178239.5|178149.5|28
1726160830000|2024-09-12 17:07:10|178238.5|178148.5|178239.7|178149.7|178242.3|178152.3|178231|178141|24
1726160840000|2024-09-12 17:07:20|178237.5|178147.5|178243.6|178153.6|178243.6|178153.6|178233.9|178143.9|11
1726160850000|2024-09-12 17:07:30|178261.5|178131.5|178243.8|178153.8|178263.6|178153.8|178242.4|178128.7|18
1726160860000|2024-09-12 17:07:40|178244.8|178154.8|178238.7|178148.7|178264.7|178154.8|178235.9|178130|18
1726160870000|2024-09-12 17:07:50|178236.4|178146.4|178275.2|178145.2|178285.8|178155.8|178236.4|178144.8|20
1726160880000|2024-09-12 17:08:00|178273.6|178143.6|178224|178134|178278|178148|178209.4|178104.8|20
1726160890000|2024-09-12 17:08:10|178225.3|178135.3|178241.4|178111.4|178247.6|178136.7|178216.7|178111.4|13
1726160900000|2024-09-12 17:08:20|178241.9|178111.9|178208.1|178118.1|178241.9|178127.5|178207.6|178099|14
1726160910000|2024-09-12 17:08:30|178210.6|178120.6|178209.9|178119.9|178219.2|178129.2|178200.7|178110.7|19
1726160920000|2024-09-12 17:08:40|178207.6|178117.6|178209.9|178119.9|178235.8|178127.5|178204.6|178099.8|20
1726160930000|2024-09-12 17:08:50|178210.6|178120.6|178228.5|178098.5|178240.5|178120.6|178210.6|178096.7|9
1726160940000|2024-09-12 17:09:00|178226.7|178096.7|178234|178104|178241.5|178111.5|178226.7|178096.7|13
1726160950000|2024-09-12 17:09:10|178233.2|178103.2|178272.6|178142.6|178272.6|178142.6|178233.2|178103.2|11
1726160960000|2024-09-12 17:09:20|178273.6|178143.6|178264.5|178134.5|178274.6|178144.6|178260.8|178130.8|10
1726160970000|2024-09-12 17:09:30|178263.1|178133.1|178265.7|178135.7|178268.1|178138.1|178263.1|178133.1|11
1726160980000|2024-09-12 17:09:40|178265.6|178135.6|178274.4|178144.4|178276.7|178146.7|178265.6|178135.6|11
1726160990000|2024-09-12 17:09:50|178272.3|178142.3|178271.2|178141.2|178277.2|178147.2|178268.6|178138.6|15
1726161000000|2024-09-12 17:10:00|178265.6|178135.6|178269.9|178139.9|178269.9|178139.9|178265.6|178135.6|6
1726161010000|2024-09-12 17:10:10|178270.1|178140.1|178292.5|178162.5|178297.1|178167.1|178269.9|178139.9|14
1726161020000|2024-09-12 17:10:20|178297.1|178167.1|178285.1|178155.1|178297.1|178167.1|178283.3|178153.3|9
1726161030000|2024-09-12 17:10:30|178285.8|178155.8|178299.7|178169.7|178299.7|178169.7|178281.6|178151.6|12
1726161040000|2024-09-12 17:10:40|178301.6|178171.6|178294.8|178164.8|178307.7|178177.7|178288.6|178158.6|20
1726161050000|2024-09-12 17:10:50|178290.4|178160.4|178298|178168|178299.8|178169.8|178289.9|178159.9|18
1726161060000|2024-09-12 17:11:00|178295.3|178165.3|178295.8|178165.8|178304.2|178174.2|178292.1|178162.1|23
1726161070000|2024-09-12 17:11:10|178295.7|178165.7|178319.3|178189.3|178319.3|178189.3|178292|178162|21
1726161080000|2024-09-12 17:11:20|178321.7|178191.7|178348.2|178218.2|178350.7|178220.7|178321.7|178191.7|29
1726161090000|2024-09-12 17:11:30|178343.2|178213.2|178348.9|178218.9|178357.8|178227.8|178343.2|178213.2|23
1726161100000|2024-09-12 17:11:40|178343.2|178213.2|178346.2|178216.2|178346.3|178216.3|178335.2|178205.2|19
1726161110000|2024-09-12 17:11:50|178342.4|178212.4|178349.1|178219.1|178349.1|178219.1|178340.5|178210.5|20
1726161120000|2024-09-12 17:12:00|178352.9|178222.9|178370|178240|178376|178246|178348.2|178218.2|26
1726161130000|2024-09-12 17:12:10|178373.8|178243.8|178364.9|178234.9|178374.1|178244.1|178362.5|178232.5|21
1726161140000|2024-09-12 17:12:20|178369.3|178239.3|178342.7|178252.7|178370.1|178262.7|178337.3|178234.9|13
1726161150000|2024-09-12 17:12:30|178343.3|178253.3|178332|178242|178343.3|178253.3|178329.5|178239.5|16
1726161160000|2024-09-12 17:12:40|178335.1|178245.1|178329.4|178239.4|178335.1|178245.1|178320.4|178230.4|12
1726161170000|2024-09-12 17:12:50|178327.5|178237.5|178334.7|178244.7|178337.6|178247.6|178320.8|178230.8|13
1726161180000|2024-09-12 17:13:00|178333.8|178243.8|178340.8|178250.8|178340.8|178250.8|178327.3|178237.3|17
1726161190000|2024-09-12 17:13:10|178336.8|178246.8|178326.3|178236.3|178336.8|178246.8|178321.6|178231.6|18
1726161200000|2024-09-12 17:13:20|178324|178234|178325.1|178235.1|178325.1|178235.1|178319.4|178229.4|8
1726161210000|2024-09-12 17:13:30|178326|178236|178319.6|178229.6|178326|178236|178319.6|178229.6|4
1726161220000|2024-09-12 17:13:40|178319.8|178229.8|178320.4|178230.4|178321|178231|178319.5|178229.5|8
1726161230000|2024-09-12 17:13:50|178321.9|178231.9|178309.8|178219.8|178322.2|178232.2|178304.5|178214.5|14
1726161240000|2024-09-12 17:14:00|178311.7|178221.7|178313.8|178223.8|178313.8|178223.8|178292.1|178202.1|22
1726161250000|2024-09-12 17:14:10|178311.9|178221.9|178311.7|178221.7|178316|178226|178303.4|178213.4|16
1726161260000|2024-09-12 17:14:20|178314|178224|178313.2|178223.2|178318.8|178228.8|178309.3|178219.3|18
1726161270000|2024-09-12 17:14:30|178310.4|178220.4|178297.6|178207.6|178314.5|178224.5|178291.5|178201.5|19
1726161280000|2024-09-12 17:14:40|178298.9|178208.9|178315.4|178185.4|178318.9|178210.2|178295.2|178182.9|23
1726161290000|2024-09-12 17:14:50|178311.5|178181.5|178315.6|178185.6|178315.7|178185.7|178311.5|178181.5|12
1726161300000|2024-09-12 17:15:00|178311.6|178181.6|178288|178198|178313.3|178198|178287.9|178174.7|9
1726161310000|2024-09-12 17:15:10|178290.5|178200.5|178286.3|178196.3|178290.5|178200.5|178282|178192|12
1726161320000|2024-09-12 17:15:20|178286.1|178196.1|178310.4|178180.4|178314.6|178198|178281|178178.2|14
1726161330000|2024-09-12 17:15:30|178311.8|178181.8|178312.8|178182.8|178316.9|178186.9|178307.5|178177.5|14
1726161340000|2024-09-12 17:15:40|178314.8|178184.8|178313.3|178183.3|178314.8|178184.8|178309.4|178179.4|10
1726161350000|2024-09-12 17:15:50|178315.3|178185.3|178290.9|178200.9|178315.3|178202.3|178288.6|178177.5|17
1726161360000|2024-09-12 17:16:00|178290|178200|178292.9|178202.9|178295|178205|178284|178194|19
1726161370000|2024-09-12 17:16:10|178289.9|178199.9|178299.4|178209.4|178302.4|178212.4|178279.2|178189.2|16
1726161380000|2024-09-12 17:16:20|178298.3|178208.3|178297.6|178207.6|178298.3|178208.3|178297.4|178207.4|3
1726161390000|2024-09-12 17:16:30|178298.2|178208.2|178306.4|178216.4|178306.4|178216.4|178297.3|178207.3|13
1726161400000|2024-09-12 17:16:40|178298.8|178208.8|178309.1|178219.1|178311.3|178221.3|178298.8|178208.8|12
1726161410000|2024-09-12 17:16:50|178310.1|178220.1|178304.1|178214.1|178313.2|178223.2|178302.6|178212.6|8
1726161420000|2024-09-12 17:17:00|178314.7|178224.7|178298.9|178208.9|178317.5|178227.5|178296.9|178206.9|20
1726161430000|2024-09-12 17:17:10|178304.3|178214.3|178300|178210|178307.2|178217.2|178298|178208|14
1726161440000|2024-09-12 17:17:20|178296.4|178206.4|178305.1|178215.1|178310.7|178220.7|178294.7|178204.7|14
1726161450000|2024-09-12 17:17:30|178308|178218|178304.1|178214.1|178308|178218|178304.1|178214.1|5
1726161460000|2024-09-12 17:17:40|178301.8|178211.8|178309.6|178219.6|178320.9|178230.9|178301.8|178211.8|7
1726161470000|2024-09-12 17:17:50|178311|178221|178300.2|178210.2|178314.8|178224.8|178297.4|178207.4|15
1726161480000|2024-09-12 17:18:00|178301.4|178211.4|178301|178211|178304.1|178214.1|178297.3|178207.3|10
1726161490000|2024-09-12 17:18:10|178302.3|178212.3|178289.3|178199.3|178302.6|178212.6|178287.5|178197.5|18
1726161500000|2024-09-12 17:18:20|178290.7|178200.7|178293.2|178203.2|178295.5|178205.5|178290.7|178200.7|5
1726161510000|2024-09-12 17:18:30|178295|178205|178308.4|178218.4|178313.5|178223.5|178295|178205|13
1726161520000|2024-09-12 17:18:40|178308.3|178218.3|178308.1|178218.1|178314.3|178224.3|178306.7|178216.7|12
1726161530000|2024-09-12 17:18:50|178305.5|178215.5|178311.6|178221.6|178311.6|178221.6|178302.9|178212.9|21
1726161540000|2024-09-12 17:19:00|178315|178225|178313.5|178223.5|178316.2|178226.2|178310.7|178220.7|8
1726161550000|2024-09-12 17:19:10|178314.1|178224.1|178313.2|178223.2|178314.2|178224.2|178313.2|178223.2|6
1726161560000|2024-09-12 17:19:20|178313.9|178223.9|178315|178225|178315|178225|178312.9|178222.9|5
1726161570000|2024-09-12 17:19:30|178313.8|178223.8|178304.2|178214.2|178313.8|178223.8|178298.9|178208.9|15
1726161580000|2024-09-12 17:19:40|178303.9|178213.9|178307|178217|178309.6|178219.6|178303.8|178213.8|9
1726161590000|2024-09-12 17:19:50|178307.6|178217.6|178312.9|178222.9|178313.8|178223.8|178306.2|178216.2|8
1726161600000|2024-09-12 17:20:00|178314.1|178224.1|178320.6|178230.6|178320.6|178230.6|178313.1|178223.1|11
1726161610000|2024-09-12 17:20:10|178323.9|178233.9|178327.8|178237.8|178327.8|178237.8|178323.6|178233.6|6
1726161620000|2024-09-12 17:20:20|178329.5|178239.5|178344.2|178254.2|178344.2|178254.2|178329.5|178239.5|14
1726161630000|2024-09-12 17:20:30|178344.7|178254.7|178326.4|178236.4|178345.7|178255.7|178322.8|178232.8|13
1726161640000|2024-09-12 17:20:40|178327|178237|178338.6|178248.6|178339.6|178249.6|178327|178237|10
1726161650000|2024-09-12 17:20:50|178337.9|178247.9|178345.6|178255.6|178346.4|178256.4|178336.3|178246.3|16
1726161660000|2024-09-12 17:21:00|178342.5|178252.5|178338.9|178248.9|178349|178259|178336|178246|16
1726161670000|2024-09-12 17:21:10|178337.9|178247.9|178340.7|178250.7|178346.9|178256.9|178337.9|178247.9|21
1726161680000|2024-09-12 17:21:20|178340.3|178250.3|178329.5|178239.5|178340.3|178250.3|178327.7|178237.7|15
1726161690000|2024-09-12 17:21:30|178330|178240|178337.6|178247.6|178337.8|178247.8|178329.9|178239.9|7
1726161700000|2024-09-12 17:21:40|178338.1|178248.1|178343.3|178253.3|178357.1|178267.1|178338.1|178248.1|15
1726161710000|2024-09-12 17:21:50|178340.5|178250.5|178343|178253|178347.9|178257.9|178340.2|178250.2|17
1726161720000|2024-09-12 17:22:00|178339.7|178249.7|178338.3|178248.3|178340.5|178250.5|178335.9|178245.9|13
1726161730000|2024-09-12 17:22:10|178339.1|178249.1|178343.5|178253.5|178345.7|178255.7|178339.1|178249.1|11
1726161740000|2024-09-12 17:22:20|178342.2|178252.2|178349.8|178259.8|178349.8|178259.8|178342.2|178252.2|9
1726161750000|2024-09-12 17:22:30|178349.5|178259.5|178353.2|178263.2|178353.2|178263.2|178342.7|178252.7|9
1726161760000|2024-09-12 17:22:40|178351.3|178261.3|178353.6|178263.6|178356.3|178266.3|178349|178259|16
1726161770000|2024-09-12 17:22:50|178351.7|178261.7|178347.3|178257.3|178351.7|178261.7|178346.3|178256.3|10
1726161780000|2024-09-12 17:23:00|178347.6|178257.6|178346.2|178256.2|178354.8|178264.8|178344.7|178254.7|16
1726161790000|2024-09-12 17:23:10|178345.8|178255.8|178347.3|178257.3|178347.3|178257.3|178345.7|178255.7|3
1726161800000|2024-09-12 17:23:20|178347.7|178257.7|178335.6|178245.6|178347.7|178257.7|178335.6|178245.6|4
1726161810000|2024-09-12 17:23:30|178334.5|178244.5|178344.8|178254.8|178344.8|178254.8|178334.5|178244.5|12
1726161820000|2024-09-12 17:23:40|178344.1|178254.1|178346|178256|178346|178256|178341.3|178251.3|8
1726161830000|2024-09-12 17:23:50|178345.6|178255.6|178341.7|178251.7|178345.6|178255.6|178341.5|178251.5|7
1726161840000|2024-09-12 17:24:00|178344.2|178254.2|178343.6|178253.6|178346|178256|178341.3|178251.3|8
1726161850000|2024-09-12 17:24:10|178343.1|178253.1|178322.8|178232.8|178345.7|178255.7|178322|178232|13
1726161860000|2024-09-12 17:24:20|178323.5|178233.5|178319|178229|178339|178249|178319|178229|22
1726161870000|2024-09-12 17:24:30|178319.3|178229.3|178315.8|178225.8|178323.2|178233.2|178312.7|178222.7|11
1726161880000|2024-09-12 17:24:40|178315.7|178225.7|178262.1|178172.1|178315.7|178225.7|178255|178165|30
1726161890000|2024-09-12 17:24:50|178263.6|178173.6|178269.7|178179.7|178274|178184|178260.7|178170.7|27
1726161900000|2024-09-12 17:25:00|178263.2|178173.2|178280.2|178150.2|178280.9|178173.2|178244.3|178144.4|26
1726161910000|2024-09-12 17:25:10|178280.5|178150.5|178275.5|178145.5|178282.2|178152.2|178272.5|178142.5|23
1726161920000|2024-09-12 17:25:20|178278|178148|178277.6|178147.6|178279.2|178149.2|178275.1|178145.1|10
1726161930000|2024-09-12 17:25:30|178277.5|178147.5|178261.4|178131.4|178277.5|178147.5|178261|178131|10
1726161940000|2024-09-12 17:25:40|178259.4|178129.4|178243|178153|178261.5|178155.4|178228.8|178124|21
1726161950000|2024-09-12 17:25:50|178244|178154|178256.4|178166.4|178256.4|178166.4|178244|178154|12
1726161960000|2024-09-12 17:26:00|178256.7|178166.7|178258.8|178168.8|178258.8|178168.8|178254.9|178164.9|10
1726161970000|2024-09-12 17:26:10|178256.7|178166.7|178245.6|178155.6|178258|178168|178242.7|178152.7|17
1726161980000|2024-09-12 17:26:20|178251|178161|178240.4|178150.4|178251.5|178161.5|178238.2|178148.2|9
1726161990000|2024-09-12 17:26:30|178237.8|178147.8|178247.7|178157.7|178249.4|178159.4|178236.9|178146.9|15
1726162000000|2024-09-12 17:26:40|178248|178158|178238.9|178148.9|178248.3|178158.3|178236.3|178146.3|13
1726162010000|2024-09-12 17:26:50|178238.2|178148.2|178241.3|178151.3|178247|178157|178238.2|178148.2|12
1726162020000|2024-09-12 17:27:00|178241.1|178151.1|178234.1|178144.1|178241.1|178151.1|178234.1|178144.1|7
1726162030000|2024-09-12 17:27:10|178234.7|178144.7|178227.4|178137.4|178234.7|178144.7|178225.1|178135.1|9
1726162040000|2024-09-12 17:27:20|178228.4|178138.4|178234.6|178144.6|178236|178146|178228.4|178138.4|11
1726162050000|2024-09-12 17:27:30|178233.7|178143.7|178235.9|178145.9|178235.9|178145.9|178221.3|178131.3|11
1726162060000|2024-09-12 17:27:40|178238.5|178148.5|178230.7|178140.7|178241.1|178151.1|178230.7|178140.7|8
1726162070000|2024-09-12 17:27:50|178233.2|178143.2|178235.8|178145.8|178235.8|178145.8|178233.2|178143.2|5
1726162080000|2024-09-12 17:28:00|178235.5|178145.5|178235.1|178145.1|178242.2|178152.2|178229.8|178139.8|11
1726162090000|2024-09-12 17:28:10|178236|178146|178205.8|178115.8|178239|178149|178184.5|178094.5|16
1726162100000|2024-09-12 17:28:20|178194.7|178104.7|178208.2|178118.2|178208.9|178118.9|178193.8|178103.8|16
1726162110000|2024-09-12 17:28:30|178206.4|178116.4|178212.5|178122.5|178215.5|178125.5|178205.5|178115.5|19
1726162120000|2024-09-12 17:28:40|178213.7|178123.7|178216.7|178126.7|178219.2|178129.2|178212|178122|13
1726162130000|2024-09-12 17:28:50|178217|178127|178217.7|178127.7|178218|178128|178213.7|178123.7|16
1726162140000|2024-09-12 17:29:00|178209.8|178119.8|178226.2|178136.2|178227|178137|178209.8|178119.8|19
1726162150000|2024-09-12 17:29:10|178233.3|178103.3|178211.1|178121.1|178240.3|178124.8|178210.2|178103.3|15
1726162160000|2024-09-12 17:29:20|178211.4|178121.4|178219.8|178129.8|178221.3|178131.3|178204.2|178114.2|22
1726162170000|2024-09-12 17:29:30|178217.3|178127.3|178218.7|178128.7|178221.8|178131.8|178215.1|178125.1|14
1726162180000|2024-09-12 17:29:40|178218.8|178128.8|178227|178137|178227.4|178137.4|178216.7|178126.7|12
1726162190000|2024-09-12 17:29:50|178225.9|178135.9|178225.6|178135.6|178225.9|178135.9|178223.3|178133.3|7
1726162200000|2024-09-12 17:30:00|178296.4|178166.4|178298.7|178168.7|178311.7|178181.7|178291|178161|29
1726162210000|2024-09-12 17:30:10|178298|178168|178309.5|178179.5|178312.3|178182.3|178298|178168|17
1726162220000|2024-09-12 17:30:20|178310.9|178180.9|178294.5|178164.5|178310.9|178180.9|178294|178164|24
1726162230000|2024-09-12 17:30:30|178292.3|178162.3|178298.1|178168.1|178300.3|178170.3|178285.4|178155.4|18
1726162240000|2024-09-12 17:30:40|178297.9|178167.9|178302.5|178172.5|178309.2|178179.2|178292.9|178162.9|13
1726162250000|2024-09-12 17:30:50|178307.8|178177.8|178288.5|178158.5|178307.8|178177.8|178288.5|178158.5|15
1726162260000|2024-09-12 17:31:00|178290.6|178160.6|178319.3|178189.3|178325.2|178195.2|178286.5|178156.5|21
1726162270000|2024-09-12 17:31:10|178317.5|178187.5|178314.3|178184.3|178318.7|178188.7|178313.8|178183.8|8
1726162280000|2024-09-12 17:31:20|178313.8|178183.8|178308|178178|178314.4|178184.4|178306.6|178176.6|9
1726162290000|2024-09-12 17:31:30|178312.4|178182.4|178313.9|178183.9|178320.8|178190.8|178311.7|178181.7|20
1726162300000|2024-09-12 17:31:40|178311|178181|178307.1|178177.1|178322.5|178201.1|178291.1|178176.5|17
1726162310000|2024-09-12 17:31:50|178308.4|178178.4|178302.5|178172.5|178308.5|178178.5|178300.2|178170.2|7
1726162320000|2024-09-12 17:32:00|178308.3|178178.3|178304.2|178174.2|178315.4|178185.4|178300.1|178170.1|23
1726162330000|2024-09-12 17:32:10|178302.6|178172.6|178303.6|178173.6|178304.6|178174.6|178302.6|178172.6|4
1726162340000|2024-09-12 17:32:20|178303|178173|178275.4|178145.4|178317.3|178187.3|178275.4|178145.4|22
1726162350000|2024-09-12 17:32:30|178244.8|178114.8|178214.1|178084.1|178246.1|178116.1|178207.7|178077.7|27
1726162360000|2024-09-12 17:32:40|178216.5|178086.5|178196.1|178066.1|178219.1|178089.1|178190.5|178060.5|23
1726162370000|2024-09-12 17:32:50|178195.1|178065.1|178206.4|178076.4|178207|178077|178191.3|178061.3|22
1726162380000|2024-09-12 17:33:00|178204.1|178074.1|178202.3|178072.3|178204.2|178074.2|178186.8|178056.8|15
1726162390000|2024-09-12 17:33:10|178202.5|178072.5|178198.8|178068.8|178203|178073|178196.8|178066.8|11
1726162400000|2024-09-12 17:33:20|178198.9|178068.9|178191.8|178101.8|178212.7|178103.1|178187|178068.9|24
1726162410000|2024-09-12 17:33:30|178191.3|178101.3|178189.9|178099.9|178197.3|178107.3|178189.9|178099.9|19
1726162420000|2024-09-12 17:33:40|178189.7|178099.7|178180.8|178090.8|178189.9|178099.9|178179.5|178089.5|32
1726162430000|2024-09-12 17:33:50|178179.1|178089.1|178192|178102|178193.6|178103.6|178179.1|178089.1|19
1726162440000|2024-09-12 17:34:00|178183.1|178093.1|178189.2|178099.2|178193.2|178103.2|178183.1|178093.1|11
1726162450000|2024-09-12 17:34:10|178189.3|178099.3|178184.7|178094.7|178189.3|178099.3|178180.6|178090.6|13
1726162460000|2024-09-12 17:34:20|178185.4|178095.4|178195.7|178105.7|178195.7|178105.7|178184.5|178094.5|18
1726162470000|2024-09-12 17:34:30|178195.9|178105.9|178192.2|178102.2|178195.9|178105.9|178189.3|178099.3|7
1726162480000|2024-09-12 17:34:40|178188|178098|178190.2|178100.2|178195.9|178105.9|178184.3|178094.3|16
1726162490000|2024-09-12 17:34:50|178183.1|178093.1|178185.1|178095.1|178195.8|178105.8|178183.1|178093.1|3
1726162500000|2024-09-12 17:35:00|178183.5|178093.5|178256.1|178166.1|178259.4|178169.4|178183.5|178093.5|22
1726162510000|2024-09-12 17:35:10|178254.2|178164.2|178292.8|178162.8|178294.3|178189.9|178254.2|178160.3|19
1726162520000|2024-09-12 17:35:20|178293.7|178163.7|178296.2|178166.2|178299.8|178169.8|178293.7|178163.7|9
1726162530000|2024-09-12 17:35:30|178294.1|178164.1|178293.3|178163.3|178296.3|178166.3|178292.1|178162.1|9
1726162540000|2024-09-12 17:35:40|178299.3|178169.3|178331|178201|178334.8|178204.8|178294.6|178164.6|25
1726162550000|2024-09-12 17:35:50|178329.2|178199.2|178329|178199|178332.9|178202.9|178329|178199|9
1726162560000|2024-09-12 17:36:00|178333.2|178203.2|178361|178231|178361|178231|178333.2|178203.2|18
1726162570000|2024-09-12 17:36:10|178362.6|178232.6|178353.9|178223.9|178362.6|178232.6|178352.8|178222.8|17
1726162580000|2024-09-12 17:36:20|178352.4|178222.4|178399.2|178269.2|178399.2|178269.2|178352.4|178222.4|14
1726162590000|2024-09-12 17:36:30|178399.4|178269.4|178430.2|178300.2|178430.2|178300.2|178399.4|178269.4|21
1726162600000|2024-09-12 17:36:40|178430.8|178300.8|178447.3|178317.3|178492.4|178362.4|178430.8|178300.8|35
1726162610000|2024-09-12 17:36:50|178447.6|178317.6|178433.6|178303.6|178457.1|178327.1|178433.6|178303.6|36
1726162620000|2024-09-12 17:37:00|178434|178304|178414.9|178284.9|178434|178304|178404.7|178274.7|29
1726162630000|2024-09-12 17:37:10|178414.6|178284.6|178408.3|178278.3|178422.1|178292.1|178403.9|178273.9|28
1726162640000|2024-09-12 17:37:20|178408.6|178278.6|178403.1|178273.1|178413.4|178283.4|178403.1|178273.1|22
1726162650000|2024-09-12 17:37:30|178405.3|178275.3|178405.2|178275.2|178405.3|178275.3|178397|178267|14
1726162660000|2024-09-12 17:37:40|178405.5|178275.5|178402.1|178272.1|178407.9|178277.9|178376|178246|26
1726162670000|2024-09-12 17:37:50|178404.1|178274.1|178380.1|178290.1|178414.7|178290.1|178378.8|178268.7|15
1726162680000|2024-09-12 17:38:00|178383.4|178293.4|178382.4|178292.4|178388.9|178298.9|178373.9|178283.9|24
1726162690000|2024-09-12 17:38:10|178384.1|178294.1|178388.4|178298.4|178389.1|178299.1|178382.9|178292.9|11
1726162700000|2024-09-12 17:38:20|178386.1|178296.1|178380.5|178290.5|178389.4|178299.4|178373.1|178283.1|19
1726162710000|2024-09-12 17:38:30|178381.9|178291.9|178393.1|178303.1|178393.1|178303.1|178381.9|178291.9|19
1726162720000|2024-09-12 17:38:40|178385.4|178295.4|178381.9|178291.9|178385.4|178295.4|178381|178291|13
1726162730000|2024-09-12 17:38:50|178382.3|178292.3|178370.2|178280.2|178383.5|178293.5|178367|178277|13
1726162740000|2024-09-12 17:39:00|178372.2|178282.2|178380.9|178290.9|178381.6|178291.6|178369.5|178279.5|24
1726162750000|2024-09-12 17:39:10|178375.3|178285.3|178374|178284|178381.9|178291.9|178370.6|178280.6|23
1726162760000|2024-09-12 17:39:20|178372.3|178282.3|178377.9|178287.9|178384.6|178294.6|178367.8|178277.8|32
1726162770000|2024-09-12 17:39:30|178373|178283|178370.9|178280.9|178385.9|178295.9|178366.3|178276.3|27
1726162780000|2024-09-12 17:39:40|178370.1|178280.1|178376.7|178286.7|178377.3|178287.3|178363|178273|28
1726162790000|2024-09-12 17:39:50|178373.9|178283.9|178374.9|178284.9|178382.7|178292.7|178370.5|178280.5|18
1726162800000|2024-09-12 17:40:00|178379.6|178289.6|178370|178280|178390.5|178300.5|178368.7|178278.7|27
1726162810000|2024-09-12 17:40:10|178370.8|178280.8|178373.1|178283.1|178382.9|178292.9|178364.6|178274.6|24
1726162820000|2024-09-12 17:40:20|178375.5|178285.5|178375.5|178285.5|178395.6|178289.6|178370.1|178265.6|19
1726162830000|2024-09-12 17:40:30|178377|178287|178377.9|178287.9|178379.7|178289.7|178368.2|178278.2|24
1726162840000|2024-09-12 17:40:40|178376|178286|178385.6|178295.6|178395.1|178305.1|178372.8|178282.8|25
1726162850000|2024-09-12 17:40:50|178387.7|178297.7|178398.3|178308.3|178400.5|178310.5|178387.4|178297.4|28
1726162860000|2024-09-12 17:41:00|178402|178312|178390|178300|178402.3|178312.3|178390|178300|28
1726162870000|2024-09-12 17:41:10|178390.5|178300.5|178403.4|178313.4|178411.6|178321.6|178389.6|178299.6|28
1726162880000|2024-09-12 17:41:20|178404|178314|178400.8|178310.8|178406.6|178316.6|178391.4|178301.4|30
1726162890000|2024-09-12 17:41:30|178397.7|178307.7|178392.6|178302.6|178404.1|178314.1|178390.9|178300.9|29
1726162900000|2024-09-12 17:41:40|178398.3|178308.3|178392.2|178302.2|178404.7|178314.7|178389|178299|27
1726162910000|2024-09-12 17:41:50|178390.6|178300.6|178400.2|178310.2|178409.1|178319.1|178390.6|178300.6|25
1726162920000|2024-09-12 17:42:00|178405.4|178315.4|178404.8|178314.8|178411.8|178321.8|178400.3|178310.3|22
1726162930000|2024-09-12 17:42:10|178404.7|178314.7|178397.6|178307.6|178409.3|178319.3|178389.9|178299.9|22
1726162940000|2024-09-12 17:42:20|178398.1|178308.1|178401.7|178311.7|178405.5|178315.5|178395.2|178305.2|24
1726162950000|2024-09-12 17:42:30|178400.7|178310.7|178402.1|178312.1|178404.4|178314.4|178387.1|178297.1|19
1726162960000|2024-09-12 17:42:40|178403|178313|178403.7|178313.7|178409.6|178319.6|178400.2|178310.2|20
1726162970000|2024-09-12 17:42:50|178408.3|178318.3|178402.9|178312.9|178411.2|178321.2|178399.9|178309.9|20
1726162980000|2024-09-12 17:43:00|178403.4|178313.4|178448|178318|178448|178318|178398.8|178306.7|23
1726162990000|2024-09-12 17:43:10|178446.9|178316.9|178433.5|178303.5|178446.9|178316.9|178433.5|178303.5|18
1726163000000|2024-09-12 17:43:20|178435.1|178305.1|178431.5|178301.5|178435.1|178305.1|178431.5|178301.5|8
1726163010000|2024-09-12 17:43:30|178431.3|178301.3|178431.1|178301.1|178431.3|178301.3|178428.2|178298.2|9
1726163020000|2024-09-12 17:43:40|178432.4|178302.4|178431.3|178301.3|178432.4|178302.4|178429.3|178299.3|11
1726163030000|2024-09-12 17:43:50|178430.7|178300.7|178429.1|178299.1|178431.8|178301.8|178425.7|178295.7|14
1726163040000|2024-09-12 17:44:00|178428.4|178298.4|178406|178316|178430.3|178320.6|178405.7|178294|18
1726163050000|2024-09-12 17:44:10|178406.5|178316.5|178406.6|178316.6|178412.2|178322.2|178402.2|178312.2|19
1726163060000|2024-09-12 17:44:20|178406.5|178316.5|178406.6|178316.6|178409.1|178319.1|178406.3|178316.3|11
1726163070000|2024-09-12 17:44:30|178405.4|178315.4|178412.6|178322.6|178413.3|178323.3|178405|178315|24
1726163080000|2024-09-12 17:44:40|178412.8|178322.8|178407.6|178317.6|178412.8|178322.8|178405.7|178315.7|21
1726163090000|2024-09-12 17:44:50|178408.2|178318.2|178409.6|178319.6|178410.9|178320.9|178408.2|178318.2|9
1726163100000|2024-09-12 17:45:00|178407.6|178317.6|178405.5|178315.5|178413.6|178323.6|178404.9|178314.9|15
1726163110000|2024-09-12 17:45:10|178408.2|178318.2|178407.1|178317.1|178410.2|178320.2|178406.4|178316.4|12
1726163120000|2024-09-12 17:45:20|178409.3|178319.3|178407|178317|178411.5|178321.5|178400.7|178310.7|17
1726163130000|2024-09-12 17:45:30|178407.3|178317.3|178404.4|178314.4|178418|178328|178404.4|178314.4|18
1726163140000|2024-09-12 17:45:40|178403.5|178313.5|178389.2|178299.2|178410.7|178320.7|178386.1|178296.1|16
1726163150000|2024-09-12 17:45:50|178416.5|178286.5|178402|178312|178418.4|178312|178390.4|178283.1|19
1726163160000|2024-09-12 17:46:00|178399.9|178309.9|178410.5|178280.5|178425.5|178309.9|178393.4|178276.3|28
1726163170000|2024-09-12 17:46:10|178407.3|178277.3|178423.3|178293.3|178423.3|178293.3|178405.9|178275.9|21
1726163180000|2024-09-12 17:46:20|178409.9|178279.9|178413.7|178283.7|178417.8|178287.8|178407.5|178277.5|16
1726163190000|2024-09-12 17:46:30|178411.5|178281.5|178423.8|178293.8|178423.8|178314.6|178388.4|178278.1|21
1726163200000|2024-09-12 17:46:40|178421.1|178291.1|178421.2|178291.2|178423.8|178293.8|178403.3|178273.3|22
1726163210000|2024-09-12 17:46:50|178423.2|178293.2|178420.4|178290.4|178423.2|178293.2|178420.4|178290.4|8
1726163220000|2024-09-12 17:47:00|178419.4|178289.4|178417.6|178287.6|178421.7|178291.7|178416.1|178286.1|22
1726163230000|2024-09-12 17:47:10|178413.8|178283.8|178431.8|178301.8|178432.6|178302.6|178413.7|178283.7|25
1726163240000|2024-09-12 17:47:20|178429.9|178299.9|178408|178318|178429.9|178318|178402.9|178294.1|23
1726163250000|2024-09-12 17:47:30|178405.9|178315.9|178429.1|178299.1|178430.2|178320.1|178403.6|178294.4|22
1726163260000|2024-09-12 17:47:40|178425.9|178295.9|178408.5|178318.5|178431.3|178321.5|178404.5|178295.9|24
1726163270000|2024-09-12 17:47:50|178409.7|178319.7|178427.4|178297.4|178432.9|178319.7|178404.9|178295|21
1726163280000|2024-09-12 17:48:00|178426.6|178296.6|178430.1|178300.1|178433.1|178303.1|178421.9|178291.9|19
1726163290000|2024-09-12 17:48:10|178433.7|178303.7|178422|178292|178433.9|178303.9|178418.6|178288.6|28
1726163300000|2024-09-12 17:48:20|178427.1|178297.1|178427.2|178297.2|178431.9|178301.9|178420.6|178290.6|34
1726163310000|2024-09-12 17:48:30|178424.1|178294.1|178401.4|178271.4|178428.4|178298.4|178395.8|178265.8|39
1726163320000|2024-09-12 17:48:40|178398.3|178268.3|178405.4|178275.4|178405.5|178275.5|178398.3|178268.3|8
1726163330000|2024-09-12 17:48:50|178406|178276|178379.5|178289.5|178406|178293.7|178379.5|178267.8|17
1726163340000|2024-09-12 17:49:00|178377.8|178287.8|178379.6|178289.6|178381.9|178291.9|178377.8|178287.8|5
1726163350000|2024-09-12 17:49:10|178379.2|178289.2|178371.2|178281.2|178392|178294|178367.6|178252.4|22
1726163360000|2024-09-12 17:49:20|178366.9|178276.9|178353.5|178223.5|178366.9|178276.9|178345|178215|32
1726163370000|2024-09-12 17:49:30|178349|178219|178341.8|178211.8|178353.9|178223.9|178336.4|178206.4|31
1726163380000|2024-09-12 17:49:40|178344|178214|178340.5|178210.5|178348.7|178229.4|178319.4|178200.3|34
1726163390000|2024-09-12 17:49:50|178336.9|178206.9|178315.7|178225.7|178353.1|178232.8|178315.7|178204.1|32
1726163400000|2024-09-12 17:50:00|178317.3|178227.3|178318|178228|178322.6|178232.6|178309.6|178219.6|27
1726163410000|2024-09-12 17:50:10|178320.6|178230.6|178315.3|178225.3|178333.3|178230.6|178302.2|178194.9|24
1726163420000|2024-09-12 17:50:20|178333.9|178203.9|178331.3|178201.3|178337.9|178207.9|178325.6|178195.6|22
1726163430000|2024-09-12 17:50:30|178335|178205|178316.1|178186.1|178335|178210|178298.8|178181.8|27
1726163440000|2024-09-12 17:50:40|178314.8|178184.8|178306.7|178176.7|178314.8|178184.8|178301.5|178171.5|14
1726163450000|2024-09-12 17:50:50|178310.2|178180.2|178286.8|178196.8|178313.9|178196.8|178286.8|178168.1|22
1726163460000|2024-09-12 17:51:00|178286.7|178196.7|178317.6|178187.6|178321.7|178201.9|178286.7|178176.1|13
1726163470000|2024-09-12 17:51:10|178315.3|178185.3|178281.3|178191.3|178315.7|178193.2|178279.6|178179.9|16
1726163480000|2024-09-12 17:51:20|178283.4|178193.4|178296|178206|178323.4|178210.5|178279.7|178186.7|18
1726163490000|2024-09-12 17:51:30|178296.6|178206.6|178295.1|178205.1|178301.9|178211.9|178288.4|178198.4|18
1726163500000|2024-09-12 17:51:40|178296.8|178206.8|178300.9|178210.9|178302.2|178212.2|178296.8|178206.8|11
1726163510000|2024-09-12 17:51:50|178298|178208|178298.1|178208.1|178325.7|178208.1|178289.8|178192.3|17
1726163520000|2024-09-12 17:52:00|178299.3|178209.3|178335.6|178205.6|178341.2|178214.4|178298.1|178205.6|8
1726163530000|2024-09-12 17:52:10|178334.8|178204.8|178336.5|178206.5|178336.5|178206.5|178332.8|178202.8|9
1726163540000|2024-09-12 17:52:20|178333.3|178203.3|178333.9|178203.9|178334.6|178204.6|178326.5|178196.5|14
1726163550000|2024-09-12 17:52:30|178324.3|178194.3|178328.4|178198.4|178328.5|178198.5|178324.3|178194.3|8
1726163560000|2024-09-12 17:52:40|178329.1|178199.1|178328.9|178198.9|178335.9|178205.9|178323.1|178193.1|21
1726163570000|2024-09-12 17:52:50|178331|178201|178336.7|178206.7|178336.7|178206.7|178327.3|178197.3|18
1726163580000|2024-09-12 17:53:00|178335.1|178205.1|178331.7|178201.7|178335.3|178205.3|178326.4|178196.4|24
1726163590000|2024-09-12 17:53:10|178333.7|178203.7|178329.8|178199.8|178339.8|178209.8|178324.3|178194.3|20
1726163600000|2024-09-12 17:53:20|178329.9|178199.9|178333.3|178203.3|178340.2|178210.2|178328.7|178198.7|18
1726163610000|2024-09-12 17:53:30|178334.9|178204.9|178325.7|178195.7|178334.9|178204.9|178312|178182|29
1726163620000|2024-09-12 17:53:40|178322.6|178192.6|178328.5|178198.5|178331.3|178201.3|178322.6|178192.6|22
1726163630000|2024-09-12 17:53:50|178327.7|178197.7|178324.7|178194.7|178329.6|178199.6|178322.2|178192.2|20
1726163640000|2024-09-12 17:54:00|178325|178195|178324.8|178194.8|178327.2|178197.2|178322|178192|13
1726163650000|2024-09-12 17:54:10|178327.9|178197.9|178329.6|178199.6|178329.6|178199.6|178320.9|178190.9|13
1726163660000|2024-09-12 17:54:20|178333.5|178203.5|178311.7|178221.7|178334.5|178222.8|178310.3|178196.3|20
1726163670000|2024-09-12 17:54:30|178313|178223|178343.8|178213.8|178343.8|178231.1|178310.2|178204.5|28
1726163680000|2024-09-12 17:54:40|178341.2|178211.2|178334.1|178204.1|178341.2|178211.2|178323.4|178193.4|25
1726163690000|2024-09-12 17:54:50|178330.6|178200.6|178317.3|178227.3|178340.2|178237.8|178317.3|178200.6|17
1726163700000|2024-09-12 17:55:00|178319.9|178229.9|178320.4|178230.4|178326.2|178236.2|178315.4|178225.4|16
1726163710000|2024-09-12 17:55:10|178318|178228|178312.1|178222.1|178318|178228|178309.6|178219.6|18
1726163720000|2024-09-12 17:55:20|178310.1|178220.1|178326|178196|178329.4|178220.1|178303.5|178183.3|23
1726163730000|2024-09-12 17:55:30|178305.2|178175.2|178312.2|178182.2|178324.6|178214.8|178303.1|178173.1|21
1726163740000|2024-09-12 17:55:40|178311.7|178181.7|178280.7|178150.7|178311.7|178211.9|178279.7|178149.7|25
1726163750000|2024-09-12 17:55:50|178276.3|178146.3|178271.5|178141.5|178280.7|178164.8|178254.8|178140.8|29
1726163760000|2024-09-12 17:56:00|178274.5|178144.5|178238.5|178108.5|178275|178145|178238.5|178108.5|24
1726163770000|2024-09-12 17:56:10|178239.5|178109.5|178252.4|178122.4|178258.7|178128.7|178235.5|178105.5|24
1726163780000|2024-09-12 17:56:20|178252.8|178122.8|178264.6|178134.6|178265.5|178135.5|178250.8|178120.8|15
1726163790000|2024-09-12 17:56:30|178263.1|178133.1|178256.4|178126.4|178263.1|178144.1|178229.9|178118.1|18
1726163800000|2024-09-12 17:56:40|178260|178130|178235.9|178145.9|178261.1|178151|178234.3|178123.9|20
1726163810000|2024-09-12 17:56:50|178239.2|178149.2|178252.7|178162.7|178252.7|178162.7|178234.8|178144.8|18
1726163820000|2024-09-12 17:57:00|178253.5|178163.5|178258.5|178168.5|178264.7|178174.7|178252.1|178162.1|17
1726163830000|2024-09-12 17:57:10|178259.2|178169.2|178296.5|178166.5|178298.7|178170.7|178259.2|178155.7|11
1726163840000|2024-09-12 17:57:20|178297.2|178167.2|178292.6|178162.6|178297.2|178167.2|178285.3|178155.3|8
1726163850000|2024-09-12 17:57:30|178294.6|178164.6|178295.5|178165.5|178297.8|178167.8|178292.6|178162.6|11
1726163860000|2024-09-12 17:57:40|178293.5|178163.5|178296|178166|178296|178166|178293|178163|3
1726163870000|2024-09-12 17:57:50|178290.2|178160.2|178292.2|178162.2|178293.3|178163.3|178290.2|178160.2|5
1726163880000|2024-09-12 17:58:00|178295|178165|178321.1|178191.1|178321.1|178206.3|178295|178165|15
1726163890000|2024-09-12 17:58:10|178320.3|178190.3|178314.3|178184.3|178324.5|178194.5|178310.3|178180.3|10
1726163900000|2024-09-12 17:58:20|178314.4|178184.4|178301.8|178171.8|178314.4|178184.4|178299|178169|9
1726163910000|2024-09-12 17:58:30|178300.7|178170.7|178298|178168|178301.1|178171.1|178298|178168|4
1726163920000|2024-09-12 17:58:40|178298.3|178168.3|178298.3|178168.3|178298.4|178168.4|178298|178168|4
1726163930000|2024-09-12 17:58:50|178298.4|178168.4|178267.7|178177.7|178298.4|178190.7|178267.7|178165.7|8
1726163940000|2024-09-12 17:59:00|178267.5|178177.5|178267.5|178177.5|178267.5|178177.5|178267.5|178177.5|1
1726163950000|2024-09-12 17:59:10|178296.2|178166.2|178296.3|178166.3|178296.3|178166.3|178296.2|178166.2|2
1726163960000|2024-09-12 17:59:20|178294.8|178164.8|178287.1|178157.1|178294.8|178164.8|178287.1|178157.1|2
1726163970000|2024-09-12 17:59:30|178289.3|178159.3|178295.7|178165.7|178295.7|178165.7|178289.3|178159.3|5
1726163980000|2024-09-12 17:59:40|178295.8|178165.8|178295.9|178165.9|178295.9|178165.9|178295.8|178165.8|2
1726163990000|2024-09-12 17:59:50|178295.8|178165.8|178297.6|178167.6|178300.2|178170.2|178294.9|178164.9|10
1726164000000|2024-09-12 18:00:00|178293.6|178163.6|178294.6|178164.6|178294.6|178164.6|178293.6|178163.6|4
1726164010000|2024-09-12 18:00:10|178294.5|178164.5|178298.7|178168.7|178299.1|178169.1|178294.5|178164.5|8
1726164020000|2024-09-12 18:00:20|178298.3|178168.3|178303.6|178173.6|178304.6|178174.6|178296.6|178166.6|14
1726164030000|2024-09-12 18:00:30|178305|178175|178309.6|178179.6|178309.6|178179.6|178303.4|178173.4|12
1726164040000|2024-09-12 18:00:40|178342.2|178212.2|178339.1|178209.1|178343.3|178213.3|178336.3|178206.3|13
1726164050000|2024-09-12 18:00:50|178337.5|178207.5|178337|178207|178337.5|178207.5|178337|178207|2
1726164060000|2024-09-12 18:01:00|178336.1|178206.1|178337.4|178207.4|178342.7|178212.7|178333.2|178203.2|12
1726164070000|2024-09-12 18:01:10|178344.7|178214.7|178344.7|178214.7|178346.8|178216.8|178340.3|178210.3|10
1726164080000|2024-09-12 18:01:20|178342.1|178212.1|178339.7|178209.7|178342.1|178212.1|178334.9|178204.9|9
1726164090000|2024-09-12 18:01:30|178335.1|178205.1|178335.2|178205.2|178338.7|178208.7|178334.2|178204.2|7
1726164100000|2024-09-12 18:01:40|178338.1|178208.1|178340.6|178210.6|178341.3|178211.3|178335.8|178205.8|7
1726164110000|2024-09-12 18:01:50|178339.6|178209.6|178339.6|178209.6|178339.6|178209.6|178339.6|178209.6|1
1726164120000|2024-09-12 18:02:00|178339.2|178209.2|178308.6|178218.6|178339.2|178218.7|178294.9|178185.3|25
1726164130000|2024-09-12 18:02:10|178312.6|178222.6|178306.5|178216.5|178317.8|178227.8|178306.5|178216.5|16
1726164140000|2024-09-12 18:02:20|178305.8|178215.8|178319.8|178229.8|178321.5|178231.5|178304.3|178214.3|17
1726164150000|2024-09-12 18:02:30|178319.4|178229.4|178312.2|178222.2|178320.1|178230.1|178312.2|178222.2|6
1726164160000|2024-09-12 18:02:40|178315.3|178225.3|178316.3|178226.3|178322.3|178232.3|178306|178216|14
1726164170000|2024-09-12 18:02:50|178310.4|178220.4|178315.6|178225.6|178323.8|178233.8|178310.4|178220.4|19
1726164180000|2024-09-12 18:03:00|178316.1|178226.1|178319.9|178229.9|178322|178232|178311.7|178221.7|14
1726164190000|2024-09-12 18:03:10|178330.5|178240.5|178325|178235|178331.1|178241.1|178324.5|178234.5|14
1726164200000|2024-09-12 18:03:20|178327.8|178237.8|178326.1|178236.1|178330|178240|178323.5|178233.5|16
1726164210000|2024-09-12 18:03:30|178326.5|178236.5|178324.5|178234.5|178329.2|178239.2|178322.2|178232.2|18
1726164220000|2024-09-12 18:03:40|178325|178235|178332|178242|178337.9|178247.9|178321.6|178231.6|14
1726164230000|2024-09-12 18:03:50|178333.6|178243.6|178338.8|178248.8|178341.2|178251.2|178324.5|178234.5|19
1726164240000|2024-09-12 18:04:00|178336.8|178246.8|178327.1|178237.1|178336.8|178246.8|178323.8|178233.8|18
1726164250000|2024-09-12 18:04:10|178326.4|178236.4|178339.1|178249.1|178342|178252|178320.1|178230.1|24
1726164260000|2024-09-12 18:04:20|178336.7|178246.7|178328.8|178238.8|178339.8|178249.8|178321.7|178231.7|12
1726164270000|2024-09-12 18:04:30|178327.5|178237.5|178324.1|178234.1|178328.2|178238.2|178321|178231|8
1726164280000|2024-09-12 18:04:40|178323.5|178233.5|178324.7|178234.7|178335|178245|178323|178233|13
1726164290000|2024-09-12 18:04:50|178324|178234|178327.1|178237.1|178331.4|178241.4|178324|178234|11
1726164300000|2024-09-12 18:05:00|178328.4|178238.4|178315.9|178225.9|178328.4|178238.4|178313|178223|15
1726164310000|2024-09-12 18:05:10|178317.3|178227.3|178321.2|178231.2|178321.4|178231.4|178312.4|178222.4|21
1726164320000|2024-09-12 18:05:20|178319|178229|178317.7|178227.7|178327|178237|178317|178227|18
1726164330000|2024-09-12 18:05:30|178321.9|178231.9|178320|178230|178324.4|178234.4|178316.8|178226.8|10
1726164340000|2024-09-12 18:05:40|178316.9|178226.9|178320.8|178230.8|178323.4|178233.4|178310.6|178220.6|12
1726164350000|2024-09-12 18:05:50|178321.8|178231.8|178319.7|178229.7|178321.8|178231.8|178311.1|178221.1|15
1726164360000|2024-09-12 18:06:00|178310.3|178220.3|178322.9|178232.9|178330.8|178240.8|178305.8|178215.8|23
1726164370000|2024-09-12 18:06:10|178324.1|178234.1|178323.6|178233.6|178332.5|178242.5|178318.5|178228.5|23
1726164380000|2024-09-12 18:06:20|178324.5|178234.5|178326.3|178236.3|178328.8|178238.8|178322.1|178232.1|22
1726164390000|2024-09-12 18:06:30|178326.4|178236.4|178323.4|178233.4|178331.2|178241.2|178320|178230|18
1726164400000|2024-09-12 18:06:40|178320.5|178230.5|178323.1|178233.1|178323.1|178233.1|178318.5|178228.5|4
1726164410000|2024-09-12 18:06:50|178319.5|178229.5|178311.3|178221.3|178323|178233|178311.3|178221.3|7
1726164420000|2024-09-12 18:07:00|178309.3|178219.3|178323.5|178233.5|178328.8|178238.8|178305.4|178215.4|14
1726164430000|2024-09-12 18:07:10|178326.6|178236.6|178325.8|178235.8|178326.6|178236.6|178325.8|178235.8|3
1726164440000|2024-09-12 18:07:20|178323.6|178233.6|178327.3|178237.3|178331.4|178241.4|178323.6|178233.6|13
1726164450000|2024-09-12 18:07:30|178328.3|178238.3|178322.4|178232.4|178332.4|178242.4|178315.9|178225.9|13
1726164460000|2024-09-12 18:07:40|178320.2|178230.2|178320.2|178230.2|178320.2|178230.2|178320.2|178230.2|1
1726164470000|2024-09-12 18:07:50|178322.5|178232.5|178321|178231|178322.5|178232.5|178320|178230|4
1726164480000|2024-09-12 18:08:00|178321.5|178231.5|178330.9|178240.9|178330.9|178240.9|178321.5|178231.5|10
1726164490000|2024-09-12 18:08:10|178332|178242|178333.2|178243.2|178334.1|178244.1|178325.5|178235.5|17
1726164500000|2024-09-12 18:08:20|178333.8|178243.8|178333.8|178243.8|178334.5|178244.5|178318.7|178228.7|24
1726164510000|2024-09-12 18:08:30|178324.5|178234.5|178332.9|178242.9|178335.5|178245.5|178324.5|178234.5|27
1726164520000|2024-09-12 18:08:40|178333|178243|178329.2|178239.2|178333|178243|178322.8|178232.8|12
1726164530000|2024-09-12 18:08:50|178330.6|178240.6|178328.6|178238.6|178334.7|178244.7|178325.5|178235.5|21
1726164540000|2024-09-12 18:09:00|178330.3|178240.3|178328.1|178238.1|178337|178247|178325.8|178235.8|14
1726164550000|2024-09-12 18:09:10|178326.4|178236.4|178326.4|178236.4|178326.4|178236.4|178326.4|178236.4|1
1726164560000|2024-09-12 18:09:20|178328.6|178238.6|178326.9|178236.9|178333.9|178243.9|178326.7|178236.7|23
1726164570000|2024-09-12 18:09:30|178327.5|178237.5|178325.6|178235.6|178334.9|178244.9|178325.6|178235.6|14
1726164580000|2024-09-12 18:09:40|178323|178233|178319.8|178229.8|178323.7|178233.7|178319.8|178229.8|5
1726164590000|2024-09-12 18:09:50|178323|178233|178325.1|178235.1|178330.8|178240.8|178323|178233|14
1726164600000|2024-09-12 18:10:00|178327.4|178237.4|178326.4|178236.4|178333.2|178243.2|178322.3|178232.3|13
1726164610000|2024-09-12 18:10:10|178328.4|178238.4|178322.6|178232.6|178330.3|178240.3|178318.2|178228.2|16
1726164620000|2024-09-12 18:10:20|178324.7|178234.7|178323.9|178233.9|178325.8|178235.8|178319|178229|13
1726164630000|2024-09-12 18:10:30|178323.7|178233.7|178323.7|178233.7|178325.3|178235.3|178322.1|178232.1|6
1726164640000|2024-09-12 18:10:40|178323|178233|178322.1|178232.1|178326.7|178236.7|178318|178228|10
1726164650000|2024-09-12 18:10:50|178324.8|178234.8|178321.5|178231.5|178324.8|178234.8|178318.4|178228.4|6
1726164660000|2024-09-12 18:11:00|178318.2|178228.2|178319|178229|178321.6|178231.6|178317.4|178227.4|7
1726164670000|2024-09-12 18:11:10|178320.6|178230.6|178320.4|178230.4|178322|178232|178314.3|178224.3|6
1726164680000|2024-09-12 18:11:20|178320.9|178230.9|178317.2|178227.2|178330.3|178240.3|178317.2|178227.2|14
1726164690000|2024-09-12 18:11:30|178315.7|178225.7|178320.3|178230.3|178323.6|178233.6|178306.7|178216.7|15
1726164700000|2024-09-12 18:11:40|178321.1|178231.1|178324.1|178234.1|178325.4|178235.4|178320.6|178230.6|9
1726164710000|2024-09-12 18:11:50|178322.2|178232.2|178325.2|178235.2|178332.1|178242.1|178322.2|178232.2|22
1726164720000|2024-09-12 18:12:00|178322.5|178232.5|178321.9|178231.9|178328.2|178238.2|178318.6|178228.6|15
1726164730000|2024-09-12 18:12:10|178324.8|178234.8|178331.4|178241.4|178336.5|178246.5|178324.8|178234.8|17
1726164740000|2024-09-12 18:12:20|178330.6|178240.6|178330.4|178240.4|178334.4|178244.4|178328.5|178238.5|22
1726164750000|2024-09-12 18:12:30|178332.5|178242.5|178328.4|178238.4|178333.5|178243.5|178328.4|178238.4|12
1726164760000|2024-09-12 18:12:40|178328.8|178238.8|178326.1|178236.1|178330.7|178240.7|178326.1|178236.1|11
1726164770000|2024-09-12 18:12:50|178324.5|178234.5|178328.9|178238.9|178330.5|178240.5|178324.2|178234.2|8
1726164780000|2024-09-12 18:13:00|178333.5|178243.5|178325.8|178235.8|178333.5|178243.5|178321.9|178231.9|16
1726164790000|2024-09-12 18:13:10|178323.9|178233.9|178325.7|178235.7|178325.9|178235.9|178323.8|178233.8|7
1726164800000|2024-09-12 18:13:20|178324.1|178234.1|178331|178241|178335.9|178245.9|178324.1|178234.1|20
1726164810000|2024-09-12 18:13:30|178331.6|178241.6|178330.7|178240.7|178334|178244|178323.5|178233.5|16
1726164820000|2024-09-12 18:13:40|178332.8|178242.8|178328.2|178238.2|178335.9|178245.9|178325.9|178235.9|24
1726164830000|2024-09-12 18:13:50|178328.5|178238.5|178324.9|178234.9|178328.5|178238.5|178324.2|178234.2|3
1726164840000|2024-09-12 18:14:00|178326.8|178236.8|178331.8|178241.8|178332.3|178242.3|178325|178235|7
1726164850000|2024-09-12 18:14:10|178329.8|178239.8|178325.3|178235.3|178329.8|178239.8|178322|178232|5
1726164860000|2024-09-12 18:14:20|178327.6|178237.6|178326.6|178236.6|178330.9|178240.9|178324.9|178234.9|9
1726164870000|2024-09-12 18:14:30|178325.3|178235.3|178322.3|178232.3|178325.9|178235.9|178320.7|178230.7|9
1726164880000|2024-09-12 18:14:40|178321.3|178231.3|178324.3|178234.3|178326.2|178236.2|178312.8|178222.8|16
1726164890000|2024-09-12 18:14:50|178324.2|178234.2|178320.4|178230.4|178324.2|178234.2|178320|178230|7
1726164900000|2024-09-12 18:15:00|178319.6|178229.6|178319.8|178229.8|178320.7|178230.7|178319.4|178229.4|9
1726164910000|2024-09-12 18:15:10|178321.4|178231.4|178319.4|178229.4|178324|178234|178317|178227|12
1726164920000|2024-09-12 18:15:20|178316.8|178226.8|178317.4|178227.4|178320|178230|178316.8|178226.8|10
1726164930000|2024-09-12 18:15:30|178319.9|178229.9|178307|178217|178347.7|178229.9|178302.2|178193.9|21
1726164940000|2024-09-12 18:15:40|178307.8|178217.8|178312.5|178222.5|178315.6|178225.6|178307.1|178217.1|21
1726164950000|2024-09-12 18:15:50|178311.4|178221.4|178311.6|178221.6|178319.4|178229.4|178311.4|178221.4|10
1726164960000|2024-09-12 18:16:00|178312.8|178222.8|178313.5|178223.5|178318.8|178228.8|178308|178218|20
1726164970000|2024-09-12 18:16:10|178311.9|178221.9|178314.1|178224.1|178321|178231|178307.4|178217.4|24
1726164980000|2024-09-12 18:16:20|178309.4|178219.4|178311.7|178221.7|178320.2|178230.2|178306.9|178216.9|29
1726164990000|2024-09-12 18:16:30|178306.2|178216.2|178309.3|178219.3|178311.3|178221.3|178300|178210|28
1726165000000|2024-09-12 18:16:40|178306.4|178216.4|178303.9|178213.9|178311.4|178221.4|178300.5|178210.5|32
1726165010000|2024-09-12 18:16:50|178302|178212|178313.8|178223.8|178319.9|178229.9|178302|178212|28
1726165020000|2024-09-12 18:17:00|178314.7|178224.7|178302.4|178212.4|178314.9|178224.9|178300|178210|18
1726165030000|2024-09-12 18:17:10|178303.3|178213.3|178301.8|178211.8|178306.9|178216.9|178292.2|178202.2|19
1726165040000|2024-09-12 18:17:20|178300.5|178210.5|178304.8|178214.8|178323.3|178215.7|178300.2|178190.4|13
1726165050000|2024-09-12 18:17:30|178301.8|178211.8|178305.6|178215.6|178310.6|178220.6|178298.5|178208.5|24
1726165060000|2024-09-12 18:17:40|178306.1|178216.1|178306|178216|178307.5|178217.5|178306|178216|6
1726165070000|2024-09-12 18:17:50|178306.5|178216.5|178310|178220|178310.1|178220.1|178304.7|178214.7|7
1726165080000|2024-09-12 18:18:00|178307.4|178217.4|178306.8|178216.8|178312.1|178222.1|178306.8|178216.8|10
1726165090000|2024-09-12 18:18:10|178307.2|178217.2|178306.6|178216.6|178307.5|178217.5|178299.9|178209.9|8
1726165100000|2024-09-12 18:18:20|178307.1|178217.1|178313.5|178223.5|178317.9|178227.9|178303.6|178213.6|19
1726165110000|2024-09-12 18:18:30|178314.2|178224.2|178325|178235|178325|178235|178307.9|178217.9|15
1726165120000|2024-09-12 18:18:40|178323.1|178233.1|178341.6|178211.6|178343.4|178239.1|178319.7|178211.4|27
1726165130000|2024-09-12 18:18:50|178331.1|178201.1|178314.8|178224.8|178335.8|178224.8|178312.4|178201.1|10
1726165140000|2024-09-12 18:19:00|178313.7|178223.7|178310.8|178220.8|178313.7|178223.7|178305.4|178215.4|9
1726165150000|2024-09-12 18:19:10|178310.6|178220.6|178329.2|178199.2|178335.2|178220.9|178310.6|178196.8|11
1726165160000|2024-09-12 18:19:20|178332.2|178202.2|178333.7|178203.7|178333.7|178231.1|178305.6|178202.2|9
1726165170000|2024-09-12 18:19:30|178335.5|178205.5|178331.6|178201.6|178340.6|178210.6|178331.6|178201.6|16
1726165180000|2024-09-12 18:19:40|178331.3|178201.3|178331|178201|178337.6|178207.6|178327.1|178197.1|20
1726165190000|2024-09-12 18:19:50|178329.2|178199.2|178339.4|178209.4|178339.4|178209.4|178323.7|178193.7|10
1726165200000|2024-09-12 18:20:00|178334.5|178204.5|178329.6|178199.6|178336.2|178206.2|178326.2|178196.2|21
1726165210000|2024-09-12 18:20:10|178328.7|178198.7|178325.9|178195.9|178329.8|178199.8|178325.7|178195.7|7
1726165220000|2024-09-12 18:20:20|178334.8|178204.8|178326.8|178196.8|178334.8|178215.8|178302.7|178188.5|13
1726165230000|2024-09-12 18:20:30|178326|178196|178330.8|178200.8|178335.5|178225.7|178309.9|178193.5|13
1726165240000|2024-09-12 18:20:40|178331.6|178201.6|178332.6|178202.6|178332.8|178221.9|178303.7|178197.6|14
1726165250000|2024-09-12 18:20:50|178331.8|178201.8|178336.6|178206.6|178343.7|178213.7|178326.4|178196.4|10
1726165260000|2024-09-12 18:21:00|178335.8|178205.8|178330.6|178200.6|178335.8|178205.8|178330.6|178200.6|5
1726165270000|2024-09-12 18:21:10|178331.4|178201.4|178329.1|178199.1|178331.4|178201.4|178328.1|178198.1|8
1726165280000|2024-09-12 18:21:20|178331|178201|178333.1|178203.1|178339.5|178209.5|178329.2|178199.2|18
1726165290000|2024-09-12 18:21:30|178331.3|178201.3|178332.7|178202.7|178332.7|178202.7|178323.2|178193.2|11
1726165300000|2024-09-12 18:21:40|178326.8|178196.8|178326.1|178196.1|178332.8|178202.8|178324.9|178194.9|14
1726165310000|2024-09-12 18:21:50|178325.1|178195.1|178331.6|178201.6|178332.3|178202.3|178325.1|178195.1|13
1726165320000|2024-09-12 18:22:00|178332.2|178202.2|178331.6|178201.6|178332.2|178202.2|178331.6|178201.6|3
1726165330000|2024-09-12 18:22:10|178331.7|178201.7|178332.2|178202.2|178340.1|178210.1|178328.3|178198.3|11
1726165340000|2024-09-12 18:22:20|178331.3|178201.3|178333.9|178203.9|178333.9|178203.9|178331.3|178201.3|7
1726165350000|2024-09-12 18:22:30|178332|178202|178333.2|178203.2|178336.4|178206.4|178331.8|178201.8|13
1726165360000|2024-09-12 18:22:40|178339.4|178209.4|178334.7|178204.7|178340.4|178210.4|178334.5|178204.5|8
1726165370000|2024-09-12 18:22:50|178334.3|178204.3|178329.3|178199.3|178334.4|178204.4|178329.3|178199.3|5
1726165380000|2024-09-12 18:23:00|178330|178200|178336.9|178206.9|178338.1|178208.1|178330|178200|10
1726165390000|2024-09-12 18:23:10|178337.9|178207.9|178338.3|178208.3|178339.3|178209.3|178334.2|178204.2|23
1726165400000|2024-09-12 18:23:20|178339.5|178209.5|178333.9|178203.9|178339.5|178209.5|178333|178203|8
1726165410000|2024-09-12 18:23:30|178333.1|178203.1|178331.7|178201.7|178333.1|178203.1|178331|178201|8
1726165420000|2024-09-12 18:23:40|178331.2|178201.2|178336.1|178206.1|178336.4|178206.4|178329.7|178199.7|17
1726165430000|2024-09-12 18:23:50|178333.9|178203.9|178328|178198|178336.2|178206.2|178328|178198|13
1726165440000|2024-09-12 18:24:00|178326.3|178196.3|178331.2|178201.2|178332.8|178202.8|178326.3|178196.3|14
1726165450000|2024-09-12 18:24:10|178330.2|178200.2|178330|178200|178330.6|178200.6|178329.3|178199.3|7
1726165460000|2024-09-12 18:24:20|178326.7|178196.7|178325.2|178195.2|178330.7|178200.7|178322.2|178192.2|14
1726165470000|2024-09-12 18:24:30|178328.2|178198.2|178323.9|178193.9|178331.5|178201.5|178323.9|178193.9|12
1726165480000|2024-09-12 18:24:40|178323.7|178193.7|178326.6|178196.6|178326.6|178196.6|178319|178189|12
1726165490000|2024-09-12 18:24:50|178327.8|178197.8|178333.2|178203.2|178334|178204|178326.4|178196.4|13
1726165500000|2024-09-12 18:25:00|178330.6|178200.6|178331.7|178201.7|178332.3|178202.3|178328.3|178198.3|8
1726165510000|2024-09-12 18:25:10|178331.2|178201.2|178328.1|178198.1|178331.2|178201.2|178325.3|178195.3|11
1726165520000|2024-09-12 18:25:20|178324.9|178194.9|178326.1|178196.1|178330|178216.2|178306.2|178191.2|20
1726165530000|2024-09-12 18:25:30|178328.1|178198.1|178323.9|178193.9|178331.2|178222.5|178312.2|178193.9|10
1726165540000|2024-09-12 18:25:40|178322.8|178192.8|178328.9|178198.9|178329.3|178199.3|178322.8|178192.8|11
1726165550000|2024-09-12 18:25:50|178328.4|178198.4|178324.6|178194.6|178331.2|178201.2|178324.6|178194.6|6
1726165560000|2024-09-12 18:26:00|178325.6|178195.6|178324.5|178194.5|178326.7|178196.7|178324.4|178194.4|8
1726165570000|2024-09-12 18:26:10|178324.4|178194.4|178330.4|178200.4|178330.4|178200.4|178323.4|178193.4|9
1726165580000|2024-09-12 18:26:20|178329.7|178199.7|178330.9|178200.9|178331.4|178201.4|178329.7|178199.7|7
1726165590000|2024-09-12 18:26:30|178331.4|178201.4|178328.2|178198.2|178331.7|178201.7|178328.2|178198.2|8
1726165600000|2024-09-12 18:26:40|178328.3|178198.3|178326.2|178196.2|178330.9|178200.9|178326.2|178196.2|9
1726165610000|2024-09-12 18:26:50|178327.2|178197.2|178327.3|178197.3|178332.3|178202.3|178327|178197|7
1726165620000|2024-09-12 18:27:00|178326.7|178196.7|178319.2|178189.2|178326.7|178196.7|178319.2|178189.2|9
1726165630000|2024-09-12 18:27:10|178318.7|178188.7|178328.2|178198.2|178328.2|178198.2|178318.7|178188.7|7
1726165640000|2024-09-12 18:27:20|178325.2|178195.2|178325.9|178195.9|178328.2|178198.2|178325.2|178195.2|5
1726165650000|2024-09-12 18:27:30|178325.7|178195.7|178323.9|178193.9|178325.7|178195.7|178321.2|178191.2|4
1726165660000|2024-09-12 18:27:40|178324|178194|178324.1|178194.1|178326.9|178196.9|178324|178194|9
1726165670000|2024-09-12 18:27:50|178325.1|178195.1|178328.3|178198.3|178328.3|178198.3|178324.1|178194.1|7
1726165680000|2024-09-12 18:28:00|178327.9|178197.9|178327.2|178197.2|178328.1|178198.1|178322.6|178192.6|16
1726165690000|2024-09-12 18:28:10|178326.4|178196.4|178323.8|178193.8|178327.5|178197.5|178322.2|178192.2|13
1726165700000|2024-09-12 18:28:20|178322.4|178192.4|178327.8|178197.8|178328.9|178198.9|178322.4|178192.4|16
1726165710000|2024-09-12 18:28:30|178327.7|178197.7|178326.4|178196.4|178327.7|178197.7|178326.4|178196.4|2
1726165720000|2024-09-12 18:28:40|178323.1|178193.1|178326.7|178196.7|178327.5|178197.5|178321.6|178191.6|9
1726165730000|2024-09-12 18:28:50|178325.7|178195.7|178320.9|178190.9|178325.7|178195.7|178320.9|178190.9|8
1726165740000|2024-09-12 18:29:00|178316|178186|178304.4|178174.4|178320.2|178190.2|178304.4|178174.4|10
1726165750000|2024-09-12 18:29:10|178304|178174|178295.5|178165.5|178307.7|178177.7|178295.5|178165.5|7
1726165760000|2024-09-12 18:29:20|178297.4|178167.4|178283|178153|178297.4|178167.4|178274.5|178144.5|11
1726165770000|2024-09-12 18:29:30|178283.1|178153.1|178278.4|178148.4|178283.5|178153.5|178277.7|178147.7|9
1726165780000|2024-09-12 18:29:40|178275.3|178145.3|178268.2|178138.2|178275.3|178145.3|178266.1|178136.1|10
1726165790000|2024-09-12 18:29:50|178270|178140|178261.6|178131.6|178270|178140|178259.6|178129.6|13
1726165800000|2024-09-12 18:30:00|178260.4|178130.4|178259.8|178129.8|178265.4|178135.4|178259|178129|9
1726165810000|2024-09-12 18:30:10|178259.4|178129.4|178255|178125|178259.7|178129.7|178254.6|178124.6|9
1726165820000|2024-09-12 18:30:20|178256.3|178126.3|178256.9|178126.9|178259.7|178129.7|178256.3|178126.3|5
1726165830000|2024-09-12 18:30:30|178255.9|178125.9|178256.7|178126.7|178259.1|178129.1|178255.9|178125.9|6
1726165840000|2024-09-12 18:30:40|178249.3|178119.3|178232.2|178102.2|178249.3|178119.3|178231|178101|15
1726165850000|2024-09-12 18:30:50|178232.1|178102.1|178233.4|178103.4|178235.6|178105.6|178232.1|178102.1|4
1726165860000|2024-09-12 18:31:00|178233.7|178103.7|178240.7|178110.7|178242.5|178112.5|178233.7|178103.7|11
1726165870000|2024-09-12 18:31:10|178241.1|178111.1|178243.9|178113.9|178245.2|178115.2|178234|178104|13
1726165880000|2024-09-12 18:31:20|178245.5|178115.5|178240.7|178110.7|178245.5|178115.5|178240.7|178110.7|7
1726165890000|2024-09-12 18:31:30|178238.3|178108.3|178252.6|178122.6|178252.6|178122.6|178238.3|178108.3|8
1726165900000|2024-09-12 18:31:40|178252.1|178122.1|178249|178119|178252.1|178122.1|178246|178116|7
1726165910000|2024-09-12 18:31:50|178248.6|178118.6|178237.3|178107.3|178248.6|178118.6|178236.3|178106.3|16
1726165920000|2024-09-12 18:32:00|178238|178108|178235|178105|178242.5|178112.5|178235|178105|8
1726165930000|2024-09-12 18:32:10|178236.2|178106.2|178239.8|178109.8|178240.4|178110.4|178235.5|178105.5|12
1726165940000|2024-09-12 18:32:20|178240.4|178110.4|178241.2|178111.2|178244.1|178114.1|178237.7|178107.7|12
1726165950000|2024-09-12 18:32:30|178238.7|178108.7|178239.5|178109.5|178242|178112|178237.3|178107.3|16
1726165960000|2024-09-12 18:32:40|178241.2|178111.2|178243.5|178113.5|178243.8|178113.8|178241.2|178111.2|6
1726165970000|2024-09-12 18:32:50|178243.2|178113.2|178243.5|178113.5|178243.5|178113.5|178242.3|178112.3|4
1726165980000|2024-09-12 18:33:00|178244.4|178114.4|178249.1|178119.1|178249.2|178119.2|178241.7|178111.7|7
1726165990000|2024-09-12 18:33:10|178248.9|178118.9|178243|178113|178248.9|178118.9|178243|178113|6
1726166000000|2024-09-12 18:33:20|178244.1|178114.1|178240|178110|178244.1|178114.1|178240|178110|5
1726166010000|2024-09-12 18:33:30|178240.5|178110.5|178238.4|178108.4|178240.9|178110.9|178234.3|178104.3|6
1726166020000|2024-09-12 18:33:40|178238.7|178108.7|178234.7|178104.7|178238.7|178108.7|178232.8|178102.8|8
1726166030000|2024-09-12 18:33:50|178237.8|178107.8|178238.9|178108.9|178241.7|178111.7|178237.8|178107.8|9
1726166040000|2024-09-12 18:34:00|178235.9|178105.9|178188.8|178058.8|178239.3|178109.3|178184.9|178054.9|14
1726166050000|2024-09-12 18:34:10|178191.1|178061.1|178186.8|178056.8|178193.8|178063.8|178184.8|178054.8|17
1726166060000|2024-09-12 18:34:20|178187.4|178057.4|178187.8|178057.8|178203.8|178073.8|178187.4|178057.4|13
1726166070000|2024-09-12 18:34:30|178181.7|178051.7|178188.8|178058.8|178188.8|178058.8|178181.7|178051.7|6
1726166080000|2024-09-12 18:34:40|178188.2|178058.2|178188.3|178058.3|178188.3|178058.3|178185.7|178055.7|4
1726166090000|2024-09-12 18:34:50|178187.8|178057.8|178182.3|178052.3|178187.8|178057.8|178180.3|178050.3|8
1726166100000|2024-09-12 18:35:00|178180.1|178050.1|178178.5|178048.5|178181|178051|178178.5|178048.5|4
1726166110000|2024-09-12 18:35:10|178178.6|178048.6|178180.9|178050.9|178180.9|178050.9|178178.6|178048.6|2
1726166120000|2024-09-12 18:35:20|178182.8|178052.8|178184.2|178054.2|178187|178057|178182.8|178052.8|8
1726166130000|2024-09-12 18:35:30|178183.5|178053.5|178177.8|178047.8|178183.5|178053.5|178177.8|178047.8|3
1726166140000|2024-09-12 18:35:40|178178.9|178048.9|178174.5|178044.5|178180.6|178050.6|178167.3|178037.3|11
1726166150000|2024-09-12 18:35:50|178176.5|178046.5|178179.9|178049.9|178179.9|178049.9|178173.6|178043.6|9
1726166160000|2024-09-12 18:36:00|178180.4|178050.4|178163.4|178073.4|178180.4|178078.9|178157.9|178049.3|12
1726166170000|2024-09-12 18:36:10|178165.3|178075.3|178178|178048|178178.9|178075.3|178164.7|178044|14
1726166180000|2024-09-12 18:36:20|178176|178046|178181.3|178051.3|178181.5|178051.5|178174.1|178044.1|11
1726166190000|2024-09-12 18:36:30|178179.3|178049.3|178178.7|178048.7|178179.8|178049.8|178177.1|178047.1|6
1726166200000|2024-09-12 18:36:40|178176.8|178046.8|178176.1|178046.1|178179.3|178049.3|178176.1|178046.1|5
1726166210000|2024-09-12 18:36:50|178176.4|178046.4|178176.7|178046.7|178179|178049|178176.4|178046.4|4
1726166220000|2024-09-12 18:37:00|178176.1|178046.1|178178.8|178048.8|178178.8|178048.8|178174|178044|5
1726166230000|2024-09-12 18:37:10|178179|178049|178176.7|178046.7|178179|178049|178173.5|178043.5|6
1726166250000|2024-09-12 18:37:30|178176.4|178046.4|178180.9|178050.9|178181.6|178051.6|178176.4|178046.4|12
1726166260000|2024-09-12 18:37:40|178180.2|178050.2|178177.1|178047.1|178181.6|178051.6|178176.4|178046.4|15
1726166270000|2024-09-12 18:37:50|178175.1|178045.1|178177.5|178047.5|178183.4|178053.4|178174|178044|11
1726166280000|2024-09-12 18:38:00|178180.8|178050.8|178175.9|178045.9|178181.4|178051.4|178175.9|178045.9|12
1726166290000|2024-09-12 18:38:10|178175.6|178045.6|178177|178047|178178.9|178048.9|178175.6|178045.6|7
1726166300000|2024-09-12 18:38:20|178176.1|178046.1|178170.8|178040.8|178176.1|178046.1|178170.8|178040.8|2
1726166310000|2024-09-12 18:38:30|178168.7|178038.7|178180.2|178050.2|178180.2|178050.2|178168.7|178038.7|3
1726166320000|2024-09-12 18:38:40|178178.4|178048.4|178178.7|178048.7|178178.7|178048.7|178178.4|178048.4|2
1726166330000|2024-09-12 18:38:50|178178.5|178048.5|178176.5|178046.5|178179.8|178049.8|178175.8|178045.8|7
1726166340000|2024-09-12 18:39:00|178177.5|178047.5|178178.5|178048.5|178181.8|178051.8|178175.8|178045.8|10
1726166350000|2024-09-12 18:39:10|178182.6|178052.6|178184.8|178054.8|178188.8|178058.8|178172.9|178042.9|15
1726166360000|2024-09-12 18:39:20|178182.3|178052.3|178182.7|178052.7|178186.3|178056.3|178182.3|178052.3|4
1726166370000|2024-09-12 18:39:30|178182.3|178052.3|178178.3|178048.3|178182.3|178052.3|178178.3|178048.3|4
1726166380000|2024-09-12 18:39:40|178177.9|178047.9|178178.3|178048.3|178178.3|178048.3|178177.9|178047.9|2
1726166390000|2024-09-12 18:39:50|178177.2|178047.2|178179.9|178049.9|178180.4|178050.4|178176.1|178046.1|11
1726166400000|2024-09-12 18:40:00|178178.9|178048.9|178181.1|178051.1|178182.2|178052.2|178177.1|178047.1|10
1726166410000|2024-09-12 18:40:10|178184.4|178054.4|178182.1|178052.1|178185.1|178055.1|178177.2|178047.2|17
1726166420000|2024-09-12 18:40:20|178180.9|178050.9|178182.9|178052.9|178189|178059|178177.4|178047.4|12
1726166430000|2024-09-12 18:40:30|178174.7|178044.7|178181.9|178051.9|178181.9|178051.9|178174.7|178044.7|6
1726166440000|2024-09-12 18:40:40|178189.3|178059.3|178186.6|178056.6|178189.3|178059.3|178185.7|178055.7|6
1726166450000|2024-09-12 18:40:50|178184.8|178054.8|178187.1|178057.1|178187.6|178057.6|178184.8|178054.8|12
1726166460000|2024-09-12 18:41:00|178187.4|178057.4|178189.5|178059.5|178195.5|178065.5|178185.9|178055.9|9
1726166470000|2024-09-12 18:41:10|178190.6|178060.6|178187.5|178057.5|178190.6|178060.6|178186.4|178056.4|10
1726166480000|2024-09-12 18:41:20|178186.1|178056.1|178188|178058|178201.4|178071.4|178185|178055|13
1726166490000|2024-09-12 18:41:30|178191|178061|178188.9|178058.9|178191.9|178061.9|178188.5|178058.5|8
1726166500000|2024-09-12 18:41:40|178188|178058|178187.7|178057.7|178188.7|178058.7|178184.7|178054.7|15
1726166510000|2024-09-12 18:41:50|178187.8|178057.8|178190.1|178060.1|178196|178066|178184.1|178054.1|11
1726166520000|2024-09-12 18:42:00|178192.3|178062.3|178192.1|178062.1|178193.5|178063.5|178190.3|178060.3|8
1726166530000|2024-09-12 18:42:10|178192.5|178062.5|178186.4|178056.4|178201|178071|178186.4|178056.4|12
1726166540000|2024-09-12 18:42:20|178188|178058|178199.2|178069.2|178199.2|178069.2|178188|178058|6
1726166550000|2024-09-12 18:42:30|178197.5|178067.5|178167.8|178077.8|178199.2|178077.8|178163.1|178052.6|13
1726166560000|2024-09-12 18:42:40|178169.2|178079.2|178189.3|178059.3|178193.8|178082.6|178169.2|178058.3|14
1726166570000|2024-09-12 18:42:50|178190.4|178060.4|178185.7|178055.7|178201|178071|178185.7|178055.7|15
1726166580000|2024-09-12 18:43:00|178188.3|178058.3|178186.5|178056.5|178189.8|178059.8|178184.7|178054.7|7
1726166590000|2024-09-12 18:43:10|178185.9|178055.9|178178.5|178048.5|178185.9|178055.9|178178.5|178048.5|5
1726166600000|2024-09-12 18:43:20|178178.4|178048.4|178178.5|178048.5|178178.5|178048.5|178177.3|178047.3|5
1726166610000|2024-09-12 18:43:30|178176.9|178046.9|178152.3|178062.3|178177.1|178062.3|178152.3|178046.9|3
1726166620000|2024-09-12 18:43:40|178159.4|178069.4|178159.1|178069.1|178159.4|178069.4|178158.9|178068.9|3
1726166630000|2024-09-12 18:43:50|178161.5|178071.5|178160.9|178070.9|178161.5|178071.5|178160.9|178070.9|3
1726166640000|2024-09-12 18:44:00|178159.4|178069.4|178159.4|178069.4|178159.4|178069.4|178159.2|178069.2|3
1726166650000|2024-09-12 18:44:10|178158.9|178068.9|178175.9|178045.9|178175.9|178068.9|178156.6|178045|8
1726166660000|2024-09-12 18:44:20|178175.7|178045.7|178177|178047|178179|178049|178175.7|178045.7|5
1726166670000|2024-09-12 18:44:30|178178.4|178048.4|178180.4|178050.4|178180.4|178050.4|178178.4|178048.4|3
1726166680000|2024-09-12 18:44:40|178180.6|178050.6|178188.7|178058.7|178188.9|178058.9|178173.7|178043.7|13
1726166690000|2024-09-12 18:44:50|178183.4|178053.4|178181.8|178051.8|178183.6|178053.6|178181|178051|8
1726166700000|2024-09-12 18:45:00|178179.9|178049.9|178178.4|178048.4|178179.9|178049.9|178178.4|178048.4|3
1726166710000|2024-09-12 18:45:10|178178.5|178048.5|178151.3|178061.3|178180.7|178064.7|178149.7|178038.4|13
1726166720000|2024-09-12 18:45:20|178154.5|178064.5|178158.8|178068.8|178158.8|178068.8|178150.5|178060.5|5
1726166730000|2024-09-12 18:45:30|178156.8|178066.8|178174.7|178044.7|178175.6|178066.8|178152.1|178042.7|6
1726166740000|2024-09-12 18:45:40|178179|178049|178174.7|178044.7|178179.1|178049.1|178174.7|178044.7|3
1726166750000|2024-09-12 18:45:50|178175|178045|178174.1|178044.1|178182|178072.5|178159.2|178044.1|9
1726166760000|2024-09-12 18:46:00|178175.1|178045.1|178175.7|178045.7|178176|178046|178173.3|178043.3|5
1726166770000|2024-09-12 18:46:10|178171.2|178041.2|178179.1|178049.1|178183.1|178053.1|178171.2|178041.2|7
1726166780000|2024-09-12 18:46:20|178178.8|178048.8|178178.9|178048.9|178178.9|178048.9|178178.6|178048.6|3
1726166790000|2024-09-12 18:46:30|178178.4|178048.4|178174.5|178044.5|178178.4|178066.5|178153.5|178040.4|8
1726166800000|2024-09-12 18:46:40|178174.9|178044.9|178174.9|178044.9|178174.9|178044.9|178174.9|178044.9|1
1726166820000|2024-09-12 18:47:00|178177.9|178047.9|178179.6|178049.6|178181.7|178051.7|178173.2|178043.2|20
1726166830000|2024-09-12 18:47:10|178175.2|178045.2|178181.8|178051.8|178182.7|178070.4|178155.4|178044.6|13
1726166840000|2024-09-12 18:47:20|178182.1|178052.1|178159.9|178069.9|178182.1|178072.3|178159.3|178052.1|12
1726166850000|2024-09-12 18:47:30|178159.8|178069.8|178159.1|178069.1|178159.9|178069.9|178156.8|178066.8|5
1726166860000|2024-09-12 18:47:40|178158.7|178068.7|178177.4|178047.4|178179|178068.7|178158.7|178047.4|5
1726166870000|2024-09-12 18:47:50|178174.9|178044.9|178176.3|178046.3|178180.8|178050.8|178170.8|178040.8|12
1726166880000|2024-09-12 18:48:00|178180.8|178050.8|178179.2|178049.2|178180.8|178050.8|178175.5|178045.5|11
1726166890000|2024-09-12 18:48:10|178179.3|178049.3|178179.1|178049.1|178179.3|178049.3|178179.1|178049.1|2
1726166900000|2024-09-12 18:48:20|178179|178049|178175.5|178045.5|178179.2|178049.2|178175.4|178045.4|6
1726166910000|2024-09-12 18:48:30|178179.4|178049.4|178184.1|178054.1|178188.5|178058.5|178179.4|178049.4|7
1726166920000|2024-09-12 18:48:40|178187.6|178057.6|178185.6|178055.6|178189.3|178059.3|178185.6|178055.6|6
1726166930000|2024-09-12 18:48:50|178186.3|178056.3|178189|178059|178189.2|178059.2|178186.3|178056.3|8
1726166940000|2024-09-12 18:49:00|178185.7|178055.7|178186.8|178056.8|178187.3|178070.4|178159.7|178053.7|13
1726166950000|2024-09-12 18:49:10|178187.4|178057.4|178189.6|178059.6|178190.2|178060.2|178184|178054|9
1726166960000|2024-09-12 18:49:20|178189.2|178059.2|178190|178060|178191|178061|178185.6|178055.6|7
1726166970000|2024-09-12 18:49:30|178191.2|178061.2|178187.5|178057.5|178191.7|178061.7|178187.5|178057.5|9
1726166980000|2024-09-12 18:49:40|178187.6|178057.6|178187.3|178057.3|178190.9|178060.9|178186.8|178056.8|7
1726166990000|2024-09-12 18:49:50|178187.4|178057.4|178193|178063|178195.2|178065.2|178187.4|178057.4|15
1726167000000|2024-09-12 18:50:00|178189.9|178059.9|178190|178060|178192.3|178062.3|178189.9|178059.9|4
1726167010000|2024-09-12 18:50:10|178188.8|178058.8|178181.4|178051.4|178188.8|178058.8|178181.3|178051.3|7
1726167020000|2024-09-12 18:50:20|178182.2|178052.2|178182.7|178052.7|178185.5|178055.5|178182.2|178052.2|4
1726167030000|2024-09-12 18:50:30|178182.5|178052.5|178187.2|178057.2|178187.2|178057.2|178182.4|178052.4|4
1726167040000|2024-09-12 18:50:40|178187.4|178057.4|178180.3|178050.3|178187.4|178057.4|178180.3|178050.3|10
1726167050000|2024-09-12 18:50:50|178182|178052|178182.7|178052.7|178182.7|178052.7|178182|178052|4
1726167060000|2024-09-12 18:51:00|178182.9|178052.9|178187.2|178057.2|178187.2|178057.2|178182.6|178052.6|9
1726167070000|2024-09-12 18:51:10|178184.5|178054.5|178184|178054|178184.8|178054.8|178181.3|178051.3|8
1726167080000|2024-09-12 18:51:20|178183.6|178053.6|178169.4|178079.4|178185.4|178079.4|178165.3|178050.7|13
1726167090000|2024-09-12 18:51:30|178168.2|178078.2|178191.1|178061.1|178192.5|178082.5|178168|178061.1|13
1726167100000|2024-09-12 18:51:40|178191.3|178061.3|178187.9|178057.9|178195|178065|178187.9|178057.9|14
1726167110000|2024-09-12 18:51:50|178189.4|178059.4|178203.6|178113.6|178204.8|178114.8|178187.2|178058.4|18
1726167120000|2024-09-12 18:52:00|178207|178117|178292.7|178162.7|178306.6|178204.2|178207|178108.8|34
1726167130000|2024-09-12 18:52:10|178292.3|178162.3|178286.7|178156.7|178299.9|178169.9|178284|178154|22
1726167140000|2024-09-12 18:52:20|178306|178176|178293.3|178163.3|178307.3|178177.3|178288.1|178158.1|31
1726167150000|2024-09-12 18:52:30|178286.6|178156.6|178298.1|178168.1|178305|178175|178285.8|178155.8|38
1726167160000|2024-09-12 18:52:40|178291.5|178161.5|178292|178162|178303.7|178173.7|178290.3|178160.3|31
1726167170000|2024-09-12 18:52:50|178291.3|178161.3|178292.6|178162.6|178292.8|178162.8|178282.9|178152.9|22
1726167180000|2024-09-12 18:53:00|178289.3|178159.3|178293.2|178163.2|178294.6|178164.6|178284.5|178154.5|24
1726167190000|2024-09-12 18:53:10|178296.4|178166.4|178259.2|178169.2|178296.4|178175.4|178259.2|178150|28
1726167200000|2024-09-12 18:53:20|178257.5|178167.5|178258|178168|178287.4|178173.4|178257.5|178147.7|22
1726167210000|2024-09-12 18:53:30|178259.6|178169.6|178276.8|178146.8|178284.2|178169.7|178259.6|178145.9|20
1726167220000|2024-09-12 18:53:40|178277.8|178147.8|178265.6|178135.6|178280.9|178150.9|178263.6|178133.6|21
1726167230000|2024-09-12 18:53:50|178264|178134|178262.1|178132.1|178264|178134|178261.3|178131.3|7
1726167240000|2024-09-12 18:54:00|178261.5|178131.5|178237.9|178147.9|178261.5|178149.9|178237.9|178126.8|6
1726167250000|2024-09-12 18:54:10|178237.4|178147.4|178227.8|178137.8|178256|178147.4|178225.7|178114.8|16
1726167260000|2024-09-12 18:54:20|178226.3|178136.3|178222.7|178132.7|178235.9|178145.9|178221.9|178131.9|16
1726167270000|2024-09-12 18:54:30|178223.3|178133.3|178202.7|178112.7|178224.6|178134.6|178195.1|178105.1|16
1726167280000|2024-09-12 18:54:40|178196.4|178106.4|178189|178099|178196.4|178106.4|178188.4|178098.4|16
1726167290000|2024-09-12 18:54:50|178189.4|178099.4|178190|178100|178190.4|178100.4|178188.7|178098.7|7
1726167300000|2024-09-12 18:55:00|178189.2|178099.2|178174.8|178084.8|178189.2|178099.2|178174.8|178084.8|9
1726167310000|2024-09-12 18:55:10|178184.2|178094.2|178185.7|178095.7|178185.7|178095.7|178170.4|178080.4|14
1726167320000|2024-09-12 18:55:20|178177.8|178087.8|178175.5|178085.5|178185.7|178095.7|178175.5|178085.5|11
1726167330000|2024-09-12 18:55:30|178178.6|178088.6|178170.9|178080.9|178187.4|178097.4|178169.5|178079.5|15
1726167340000|2024-09-12 18:55:40|178169.6|178079.6|178173.2|178083.2|178176.3|178086.3|178164.6|178074.6|10
1726167350000|2024-09-12 18:55:50|178172.7|178082.7|178171.5|178081.5|178176.1|178086.1|178168.8|178078.8|8
1726167360000|2024-09-12 18:56:00|178171|178081|178175.5|178085.5|178178.6|178088.6|178168.6|178078.6|19
1726167370000|2024-09-12 18:56:10|178171.4|178081.4|178181|178091|178189.4|178099.4|178169.4|178079.4|22
1726167380000|2024-09-12 18:56:20|178181.5|178091.5|178183.4|178093.4|178191.2|178101.2|178181.5|178091.5|13
1726167390000|2024-09-12 18:56:30|178185|178095|178191|178101|178194.3|178104.3|178185|178095|9
1726167400000|2024-09-12 18:56:40|178190.2|178100.2|178170.2|178080.2|178190.2|178100.2|178168.3|178078.3|12
1726167410000|2024-09-12 18:56:50|178168.4|178078.4|178169.3|178079.3|178169.7|178079.7|178166.5|178076.5|9
1726167420000|2024-09-12 18:57:00|178169.5|178079.5|178168.4|178078.4|178172.1|178082.1|178166.5|178076.5|9
1726167430000|2024-09-12 18:57:10|178167.8|178077.8|178168.4|178078.4|178171.4|178081.4|178164.4|178074.4|12
1726167440000|2024-09-12 18:57:20|178172.4|178082.4|178171.1|178081.1|178174.5|178084.5|178168.4|178078.4|9
1726167450000|2024-09-12 18:57:30|178170.7|178080.7|178168.6|178078.6|178170.7|178080.7|178168.6|178078.6|5
1726167460000|2024-09-12 18:57:40|178169.5|178079.5|178168.9|178078.9|178169.5|178079.5|178157.9|178067.9|12
1726167470000|2024-09-12 18:57:50|178166.5|178076.5|178164.9|178074.9|178166.8|178076.8|178164.9|178074.9|4
1726167480000|2024-09-12 18:58:00|178164.8|178074.8|178165.9|178075.9|178166.1|178076.1|178164.8|178074.8|5
1726167490000|2024-09-12 18:58:10|178166|178076|178163.6|178073.6|178166.1|178076.1|178161.9|178071.9|9
1726167500000|2024-09-12 18:58:20|178164.7|178074.7|178168.9|178078.9|178169.7|178079.7|178163|178073|11
1726167510000|2024-09-12 18:58:30|178168.8|178078.8|178169.8|178079.8|178169.8|178079.8|178164.2|178074.2|4
1726167520000|2024-09-12 18:58:40|178169.2|178079.2|178162.3|178072.3|178169.2|178079.2|178162.3|178072.3|7
1726167530000|2024-09-12 18:58:50|178161.5|178071.5|178164.3|178074.3|178164.3|178074.3|178153.3|178063.3|12
1726167540000|2024-09-12 18:59:00|178163.6|178073.6|178162.4|178072.4|178166.6|178076.6|178160.3|178070.3|7
1726167550000|2024-09-12 18:59:10|178166.3|178076.3|178163.2|178073.2|178166.9|178076.9|178163.2|178073.2|5
1726167560000|2024-09-12 18:59:20|178162.7|178072.7|178165|178075|178165.9|178075.9|178162.7|178072.7|11
1726167570000|2024-09-12 18:59:30|178165.8|178075.8|178167.8|178077.8|178168.1|178078.1|178162.7|178072.7|10
1726167580000|2024-09-12 18:59:40|178167.9|178077.9|178164.7|178074.7|178174.4|178084.4|178164.2|178074.2|18
1726167590000|2024-09-12 18:59:50|178162.8|178072.8|178158.5|178068.5|178162.8|178072.8|178156.1|178066.1|17
1726167600000|2024-09-12 19:00:00|178145.9|178055.9|178174.4|178044.4|178178.9|178056.7|178145.9|178043|12
1726167610000|2024-09-12 19:00:10|178125.7|177995.7|178115.5|177985.5|178134.3|178011.8|178101.8|177981.7|30
1726167620000|2024-09-12 19:00:20|178116.4|177986.4|178117.9|177987.9|178120.7|177990.7|178116.4|177986.4|15
1726167630000|2024-09-12 19:00:30|178117.3|177987.3|178113.7|177983.7|178117.5|177987.5|178113.6|177983.6|14
1726167640000|2024-09-12 19:00:40|178117.2|177987.2|178114.3|177984.3|178117.2|177987.2|178110.1|177980.1|15
1726167650000|2024-09-12 19:00:50|178110.3|177980.3|178115.8|177985.8|178117.8|177987.8|178110.3|177980.3|13
1726167660000|2024-09-12 19:01:00|178114.2|177984.2|178115.6|177985.6|178115.6|177985.6|178111.7|177981.7|10
1726167670000|2024-09-12 19:01:10|178114.8|177984.8|178114.3|177984.3|178115.4|177985.4|178110.9|177980.9|9
1726167680000|2024-09-12 19:01:20|178114.1|177984.1|178114|177984|178114.1|177984.1|178114|177984|2
1726167690000|2024-09-12 19:01:30|178114.1|177984.1|178112.5|177982.5|178114.3|177984.3|178107.9|177977.9|9
1726167700000|2024-09-12 19:01:40|178113.1|177983.1|178115.7|177985.7|178116.1|177986.1|178113.1|177983.1|8
1726167710000|2024-09-12 19:01:50|178114.4|177984.4|178115.3|177985.3|178118.6|177988.6|178114.4|177984.4|6
1726167720000|2024-09-12 19:02:00|178115.6|177985.6|178106.2|177976.2|178115.7|177985.7|178103.3|177973.3|14
1726167730000|2024-09-12 19:02:10|178107.6|177977.6|178102.1|177972.1|178110|177980|178098.2|177968.2|15
1726167740000|2024-09-12 19:02:20|178103.4|177973.4|178096.2|177966.2|178104.2|177974.2|178096.2|177966.2|8
1726167750000|2024-09-12 19:02:30|178097.9|177967.9|178104.6|177974.6|178104.6|177974.6|178097.9|177967.9|8
1726167760000|2024-09-12 19:02:40|178104.8|177974.8|178102.8|177972.8|178105.5|177975.5|178101.5|177971.5|5
1726167770000|2024-09-12 19:02:50|178103.5|177973.5|178102.5|177972.5|178109.1|177979.1|178101.6|177971.6|15
1726167780000|2024-09-12 19:03:00|178103.4|177973.4|178107.3|177977.3|178107.3|177977.3|178102|177972|9
1726167790000|2024-09-12 19:03:10|178106.4|177976.4|178105.5|177975.5|178106.5|177976.5|178104.6|177974.6|10
1726167800000|2024-09-12 19:03:20|178104.9|177974.9|178106.2|177976.2|178106.2|177976.2|178104.9|177974.9|7
1726167810000|2024-09-12 19:03:30|178106.5|177976.5|178105.9|177975.9|178106.8|177976.8|178105.2|177975.2|6
1726167820000|2024-09-12 19:03:40|178102.4|177972.4|178105.1|177975.1|178105.1|177975.1|178100.6|177970.6|9
1726167830000|2024-09-12 19:03:50|178106.2|177976.2|178105.7|177975.7|178107.4|177977.4|178104.6|177974.6|8
1726167840000|2024-09-12 19:04:00|178108.3|177978.3|178110.1|177980.1|178111.5|177981.5|178108.3|177978.3|6
1726167850000|2024-09-12 19:04:10|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|178109.8|177979.8|1
1726167860000|2024-09-12 19:04:20|178110.4|177980.4|178111.4|177981.4|178112.2|177982.2|178109|177979|8
1726167870000|2024-09-12 19:04:30|178111.8|177981.8|178110.9|177980.9|178111.8|177981.8|178110.9|177980.9|3
1726167880000|2024-09-12 19:04:40|178111.7|177981.7|178114.8|177984.8|178116.8|177986.8|178110.8|177980.8|11
1726167890000|2024-09-12 19:04:50|178114.7|177984.7|178112.1|177982.1|178115.7|177985.7|178108.7|177978.7|12
1726167900000|2024-09-12 19:05:00|178110.4|177980.4|178106.3|177976.3|178111.2|177981.2|178106.3|177976.3|7
1726167910000|2024-09-12 19:05:10|178106.6|177976.6|178107.8|177977.8|178107.8|177977.8|178106.6|177976.6|5
1726167920000|2024-09-12 19:05:20|178106.9|177976.9|178080.7|177990.7|178106.9|177993.4|178077.6|177966.7|14
1726167930000|2024-09-12 19:05:30|178080.5|177990.5|178080.6|177990.6|178080.6|177990.6|178080.5|177990.5|2
1726167940000|2024-09-12 19:05:40|178080.7|177990.7|178084.5|177994.5|178085.9|177995.9|178080.7|177990.7|11
1726167950000|2024-09-12 19:05:50|178084.3|177994.3|178084.3|177994.3|178084.3|177994.3|178084.2|177994.2|3
1726167960000|2024-09-12 19:06:00|178084.1|177994.1|178091.3|178001.3|178091.9|178001.9|178084.1|177994.1|10
1726167970000|2024-09-12 19:06:10|178087.2|177997.2|178091|178001|178091.3|178001.3|178087.2|177997.2|5
1726167980000|2024-09-12 19:06:20|178091.1|178001.1|178091.1|178001.1|178091.3|178001.3|178091.1|178001.1|3
1726167990000|2024-09-12 19:06:30|178090.8|178000.8|178089|177999|178091.1|178001.1|178087.1|177997.1|4
1726168000000|2024-09-12 19:06:40|178089.6|177999.6|178089.5|177999.5|178089.6|177999.6|178089.5|177999.5|2
1726168010000|2024-09-12 19:06:50|178089.3|177999.3|178088.2|177998.2|178092.4|178002.4|178088.2|177998.2|4
1726168020000|2024-09-12 19:07:00|178092.4|178002.4|178092.5|178002.5|178092.5|178002.5|178088.2|177998.2|3
1726168030000|2024-09-12 19:07:10|178088.3|177998.3|178092.8|178002.8|178092.8|178002.8|178088.3|177998.3|4
1726168040000|2024-09-12 19:07:20|178115.6|177985.6|178113.9|177983.9|178115.6|177985.6|178109.5|177979.5|10
1726168050000|2024-09-12 19:07:30|178114.1|177984.1|178113.6|177983.6|178114.1|177984.1|178113.6|177983.6|5
1726168060000|2024-09-12 19:07:40|178111.9|177981.9|178113.8|177983.8|178113.8|177983.8|178109.5|177979.5|8
1726168070000|2024-09-12 19:07:50|178113.2|177983.2|178108|177978|178113.2|177983.2|178108|177978|8
1726168080000|2024-09-12 19:08:00|178108.7|177978.7|178109|177979|178112|177982|178107.3|177977.3|12
1726168090000|2024-09-12 19:08:10|178108.8|177978.8|178109.9|177979.9|178110.3|177980.3|178108.8|177978.8|6
1726168100000|2024-09-12 19:08:20|178110.3|177980.3|178111.3|177981.3|178111.6|177981.6|178110.3|177980.3|4
1726168110000|2024-09-12 19:08:30|178110.3|177980.3|178115.3|177985.3|178115.3|177985.3|178110|177980|7
1726168120000|2024-09-12 19:08:40|178115.7|177985.7|178112.2|177982.2|178116.1|177986.1|178112.2|177982.2|10
1726168130000|2024-09-12 19:08:50|178112.5|177982.5|178114.8|177984.8|178116.3|177986.3|178112.1|177982.1|6
1726168140000|2024-09-12 19:09:00|178115.8|177985.8|178116|177986|178116|177986|178115.2|177985.2|3
1726168150000|2024-09-12 19:09:10|178116.3|177986.3|178116.2|177986.2|178116.4|177986.4|178115.5|177985.5|5
1726168160000|2024-09-12 19:09:20|178115.9|177985.9|178116.5|177986.5|178116.5|177986.5|178115.9|177985.9|5
1726168170000|2024-09-12 19:09:30|178117.2|177987.2|178116.4|177986.4|178118.5|177988.5|178116.4|177986.4|9
1726168180000|2024-09-12 19:09:40|178115.2|177985.2|178112.6|177982.6|178115.2|177985.2|178112.6|177982.6|5
1726168190000|2024-09-12 19:09:50|178113.2|177983.2|178117.5|177987.5|178117.5|177987.5|178113.2|177983.2|6
1726168200000|2024-09-12 19:10:00|178121.4|177991.4|178124.1|177994.1|178124.6|177994.6|178121.4|177991.4|9
1726168210000|2024-09-12 19:10:10|178124.3|177994.3|178124|177994|178124.6|177994.6|178124|177994|6
1726168220000|2024-09-12 19:10:20|178121.3|177991.3|178127|177997|178127|177997|178121.3|177991.3|6
1726168230000|2024-09-12 19:10:30|178125.2|177995.2|178126.7|177996.7|178126.7|177996.7|178124.6|177994.6|6
1726168240000|2024-09-12 19:10:40|178123.6|177993.6|178126.5|177996.5|178126.5|177996.5|178117.5|177987.5|10
1726168250000|2024-09-12 19:10:50|178127.6|177997.6|178127.5|177997.5|178127.6|177997.6|178124.6|177994.6|3
1726168260000|2024-09-12 19:11:00|178124.7|177994.7|178125.5|177995.5|178127.6|177997.6|178116.6|177986.6|10
1726168270000|2024-09-12 19:11:10|178125.9|177995.9|178128.2|177998.2|178131.7|178001.7|178125.9|177995.9|5
1726168280000|2024-09-12 19:11:20|178127|177997|178128.3|177998.3|178128.5|177998.5|178127|177997|10
1726168290000|2024-09-12 19:11:30|178128|177998|178123.9|177993.9|178128.2|177998.2|178123.9|177993.9|4
1726168300000|2024-09-12 19:11:40|178123.8|177993.8|178104.1|178014.1|178123.8|178014.1|178102.2|177993.8|6
1726168310000|2024-09-12 19:11:50|178103.3|178013.3|178102.5|178012.5|178103.3|178013.3|178098.7|178008.7|5
1726168320000|2024-09-12 19:12:00|178100.4|178010.4|178094.6|178004.6|178100.4|178010.4|178092.6|178002.6|12
1726168330000|2024-09-12 19:12:10|178094.1|178004.1|178092.7|178002.7|178094.8|178004.8|178092.7|178002.7|8
1726168340000|2024-09-12 19:12:20|178093.2|178003.2|178093.9|178003.9|178093.9|178003.9|178092.9|178002.9|4
1726168350000|2024-09-12 19:12:30|178093.7|178003.7|178093.5|178003.5|178093.8|178003.8|178090|178000|9
1726168360000|2024-09-12 19:12:40|178093.7|178003.7|178108.9|177978.9|178111.1|178003.7|178091.9|177978.4|11
1726168370000|2024-09-12 19:12:50|178109.4|177979.4|178097.4|177967.4|178109.4|177979.4|178097.4|177967.4|3
1726168380000|2024-09-12 19:13:00|178095|177965|178052.9|177962.9|178095|177967.1|178048.2|177939.3|21
1726168390000|2024-09-12 19:13:10|178054.4|177964.4|178071.8|177941.8|178073.3|177968.3|178054.4|177941.3|10
1726168400000|2024-09-12 19:13:20|178073.8|177943.8|178077.3|177947.3|178077.7|177947.7|178072.9|177942.9|8
1726168410000|2024-09-12 19:13:30|178076.9|177946.9|178076.7|177946.7|178077|177947|178076.7|177946.7|5
1726168420000|2024-09-12 19:13:40|178076.8|177946.8|178076.9|177946.9|178077.6|177947.6|178076.8|177946.8|4
1726168430000|2024-09-12 19:13:50|178050.7|177960.7|178078.2|177948.2|178081|177967.3|178050.7|177948.2|7
1726168440000|2024-09-12 19:14:00|178076.9|177946.9|178074|177944|178083.9|177953.9|178070.6|177940.6|16
1726168450000|2024-09-12 19:14:10|178073.4|177943.4|178077.2|177947.2|178077.3|177947.3|178071.9|177941.9|14
1726168460000|2024-09-12 19:14:20|178076.8|177946.8|178080.4|177950.4|178081.7|177970.6|178059.4|177945.5|23
1726168470000|2024-09-12 19:14:30|178082.2|177952.2|178079.3|177949.3|178082.8|177952.8|178077|177947|29
1726168480000|2024-09-12 19:14:40|178078.9|177948.9|178074.3|177944.3|178078.9|177948.9|178074|177944|11
1726168490000|2024-09-12 19:14:50|178073.3|177943.3|178076.9|177946.9|178076.9|177946.9|178073.3|177943.3|9
1726168500000|2024-09-12 19:15:00|178078.5|177948.5|178077.4|177947.4|178078.5|177948.5|178075.2|177945.2|7
1726168510000|2024-09-12 19:15:10|178057.7|177967.7|178054.2|177964.2|178059.5|177969.5|178052.5|177962.5|10
1726168520000|2024-09-12 19:15:20|178056.2|177966.2|178049.6|177959.6|178056.2|177966.2|178047.8|177957.8|6
1726168530000|2024-09-12 19:15:30|178058.2|177968.2|178074.3|177944.3|178074.3|177968.2|178058.2|177944.3|2
1726168540000|2024-09-12 19:15:40|178071.3|177941.3|178075.6|177945.6|178075.9|177945.9|178068.9|177938.9|14
1726168550000|2024-09-12 19:15:50|178076.8|177946.8|178077|177947|178078.4|177948.4|178076.8|177946.8|7
1726168560000|2024-09-12 19:16:00|178077.4|177947.4|178073.2|177943.2|178077.4|177947.4|178071.3|177941.3|12
1726168570000|2024-09-12 19:16:10|178073|177943|178078|177948|178078.2|177948.2|178073|177943|8
1726168580000|2024-09-12 19:16:20|178080.4|177950.4|178081.3|177951.3|178081.3|177951.3|178078.2|177948.2|5
1726168590000|2024-09-12 19:16:30|178081.7|177951.7|178073.2|177943.2|178083.9|177953.9|178073.2|177943.2|22
1726168600000|2024-09-12 19:16:40|178072.2|177942.2|178078.1|177948.1|178083.4|177953.4|178072.2|177942.2|23
1726168610000|2024-09-12 19:16:50|178076.4|177946.4|178076|177946|178077.5|177947.5|178071.7|177941.7|16
1726168620000|2024-09-12 19:17:00|178076.1|177946.1|178078.3|177948.3|178082.6|177952.6|178076.1|177946.1|10
1726168630000|2024-09-12 19:17:10|178077.3|177947.3|178078.2|177948.2|178078.3|177948.3|178074.5|177944.5|7
1726168640000|2024-09-12 19:17:20|178078.4|177948.4|178085.1|177955.1|178086.8|177956.8|178078.3|177948.3|14
1726168650000|2024-09-12 19:17:30|178083.3|177953.3|178087.7|177957.7|178087.7|177957.7|178083.3|177953.3|12
1726168660000|2024-09-12 19:17:40|178086.1|177956.1|178084.9|177954.9|178086.1|177956.1|178084.9|177954.9|2
1726168670000|2024-09-12 19:17:50|178079.9|177949.9|178087.8|177957.8|178089.9|177959.9|178076|177946|17
1726168680000|2024-09-12 19:18:00|178088|177958|178085.4|177955.4|178088|177958|178085.2|177955.2|5
1726168690000|2024-09-12 19:18:10|178085|177955|178078.6|177948.6|178086.7|177956.7|178075.5|177945.5|23
1726168700000|2024-09-12 19:18:20|178080.4|177950.4|178082.1|177952.1|178084.1|177954.1|178077.8|177947.8|23
1726168710000|2024-09-12 19:18:30|178080.6|177950.6|178086.3|177956.3|178087.3|177957.3|178076.2|177946.2|24
1726168720000|2024-09-12 19:18:40|178087.5|177957.5|178077.6|177947.6|178087.5|177957.5|178077.6|177947.6|11
1726168730000|2024-09-12 19:18:50|178077.4|177947.4|178081.3|177951.3|178085.6|177955.6|178077.4|177947.4|15
1726168740000|2024-09-12 19:19:00|178075.4|177945.4|178075.6|177945.6|178082.2|177952.2|178075|177945|20
1726168750000|2024-09-12 19:19:10|178075|177945|178080.8|177950.8|178081.8|177951.8|178074.9|177944.9|10
1726168760000|2024-09-12 19:19:20|178080.6|177950.6|178079.3|177949.3|178081.6|177951.6|178078.6|177948.6|10
1726168770000|2024-09-12 19:19:30|178081.4|177951.4|178080|177950|178082.2|177952.2|178079|177949|17
1726168780000|2024-09-12 19:19:40|178080.1|177950.1|178087.8|177957.8|178087.8|177957.8|178079.8|177949.8|21
1726168790000|2024-09-12 19:19:50|178086.5|177956.5|178086.9|177956.9|178088.4|177958.4|178080.2|177950.2|15
1726168800000|2024-09-12 19:20:00|178087.4|177957.4|178086.2|177956.2|178091|177961|178083.7|177953.7|14
1726168810000|2024-09-12 19:20:10|178086.5|177956.5|178090.8|177960.8|178097|177967|178086.4|177956.4|9
1726168820000|2024-09-12 19:20:20|178089.7|177959.7|178090.9|177960.9|178090.9|177960.9|178085.8|177955.8|10
1726168830000|2024-09-12 19:20:30|178091.3|177961.3|178086.2|177956.2|178091.7|177961.7|178086.2|177956.2|8
1726168840000|2024-09-12 19:20:40|178081.6|177951.6|178087.9|177957.9|178091.6|177969.8|178059.8|177951.6|12
1726168850000|2024-09-12 19:20:50|178088.5|177958.5|178087.4|177957.4|178088.5|177958.5|178087.4|177957.4|3
1726168860000|2024-09-12 19:21:00|178086.5|177956.5|178087.5|177957.5|178087.5|177957.5|178084.3|177954.3|8
1726168870000|2024-09-12 19:21:10|178089.3|177959.3|178088|177958|178091.5|177961.5|178085.9|177955.9|10
1726168880000|2024-09-12 19:21:20|178089.3|177959.3|178083.3|177953.3|178093.6|177963.6|178083.3|177953.3|14
1726168890000|2024-09-12 19:21:30|178084.8|177954.8|178088.6|177958.6|178091|177961|178082.6|177952.6|11
1726168900000|2024-09-12 19:21:40|178088.2|177958.2|178083.5|177953.5|178088.6|177958.6|178081.1|177951.1|9
1726168910000|2024-09-12 19:21:50|178082.6|177952.6|178084|177954|178084|177954|178079.3|177949.3|8
1726168920000|2024-09-12 19:22:00|178083.9|177953.9|178081.8|177951.8|178083.9|177953.9|178076|177946|12
1726168930000|2024-09-12 19:22:10|178081.9|177951.9|178080.4|177950.4|178082.4|177952.4|178079.6|177949.6|15
1726168940000|2024-09-12 19:22:20|178080.6|177950.6|178086|177956|178086.3|177956.3|178080.4|177950.4|8
1726168950000|2024-09-12 19:22:30|178087.2|177957.2|178086.9|177956.9|178090.1|177960.1|178086.3|177956.3|11
1726168960000|2024-09-12 19:22:40|178087.6|177957.6|178087.6|177957.6|178088.4|177958.4|178086.4|177956.4|8
1726168970000|2024-09-12 19:22:50|178087.2|177957.2|178084.8|177954.8|178087.2|177957.2|178084.8|177954.8|5
1726168980000|2024-09-12 19:23:00|178085.6|177955.6|178086|177956|178086.2|177956.2|178085.4|177955.4|6
1726168990000|2024-09-12 19:23:10|178086.5|177956.5|178080.2|177950.2|178086.5|177956.5|178077.6|177947.6|13
1726169000000|2024-09-12 19:23:20|178081.5|177951.5|178086.3|177956.3|178087.1|177957.1|178081.5|177951.5|9
1726169010000|2024-09-12 19:23:30|178086|177956|178082.2|177952.2|178086|177956|178082.2|177952.2|5
1726169020000|2024-09-12 19:23:40|178082.1|177952.1|178079.7|177949.7|178082.1|177952.1|178079.5|177949.5|6
1726169030000|2024-09-12 19:23:50|178078.2|177948.2|178079.4|177949.4|178079.4|177949.4|178072.8|177942.8|8
1726169040000|2024-09-12 19:24:00|178080|177950|178080.7|177950.7|178080.7|177950.7|178075|177945|3
1726169050000|2024-09-12 19:24:10|178079.9|177949.9|178077.8|177947.8|178079.9|177949.9|178071.2|177941.2|5
1726169060000|2024-09-12 19:24:20|178078.6|177948.6|178075|177945|178078.6|177948.6|178075|177945|6
1726169070000|2024-09-12 19:24:30|178075.2|177945.2|178080.4|177950.4|178080.4|177950.4|178075.2|177945.2|2
1726169080000|2024-09-12 19:24:40|178081.8|177951.8|178074.4|177944.4|178087.1|177957.1|178074.4|177944.4|9
1726169090000|2024-09-12 19:24:50|178084.1|177954.1|178084|177954|178084.8|177954.8|178083.9|177953.9|4
1726169100000|2024-09-12 19:25:00|178082.5|177952.5|178079.6|177949.6|178085.9|177955.9|178079.6|177949.6|9
1726169110000|2024-09-12 19:25:10|178080.2|177950.2|178084.5|177954.5|178087.6|177957.6|178080.2|177950.2|14
1726169120000|2024-09-12 19:25:20|178083.2|177953.2|178083.4|177953.4|178085.3|177955.3|178083.2|177953.2|12
1726169130000|2024-09-12 19:25:30|178084.9|177954.9|178086.4|177956.4|178087.6|177957.6|178083.6|177953.6|14
1726169140000|2024-09-12 19:25:40|178086.6|177956.6|178081.6|177951.6|178090.6|177960.6|178076.5|177946.5|14
1726169150000|2024-09-12 19:25:50|178080.8|177950.8|178082.3|177952.3|178083.8|177953.8|178079.4|177949.4|6
1726169160000|2024-09-12 19:26:00|178082|177952|178084.3|177954.3|178084.3|177954.3|178077.5|177947.5|10
1726169170000|2024-09-12 19:26:10|178081.6|177951.6|178081.6|177951.6|178085.4|177955.4|178078|177948|11
1726169180000|2024-09-12 19:26:20|178077.6|177947.6|178079.9|177949.9|178085.9|177955.9|178077.5|177947.5|8
1726169190000|2024-09-12 19:26:30|178080.7|177950.7|178075|177945|178083.4|177953.4|178074.3|177944.3|7
1726169200000|2024-09-12 19:26:40|178075.3|177945.3|178080.8|177950.8|178080.8|177950.8|178075.3|177945.3|6
1726169210000|2024-09-12 19:26:50|178077.1|177947.1|178080.8|177950.8|178080.8|177950.8|178077.1|177947.1|2
1726169220000|2024-09-12 19:27:00|178082.7|177952.7|178086.8|177956.8|178088.2|177958.2|178082|177952|9
1726169230000|2024-09-12 19:27:10|178080.7|177950.7|178078.2|177948.2|178080.7|177950.7|178072.1|177942.1|7
1726169240000|2024-09-12 19:27:20|178084.1|177954.1|178074.8|177944.8|178084.1|177954.1|178074.8|177944.8|4
1726169250000|2024-09-12 19:27:30|178075.5|177945.5|178083.4|177953.4|178085.6|177955.6|178075.5|177945.5|7
1726169260000|2024-09-12 19:27:40|178088.9|177958.9|178089.1|177959.1|178089.1|177959.1|178088.7|177958.7|3
1726169270000|2024-09-12 19:27:50|178088.3|177958.3|178088.3|177958.3|178088.3|177958.3|178088.3|177958.3|1
1726169280000|2024-09-12 19:28:00|178087|177957|178074.4|177944.4|178087|177957|178074.4|177944.4|4
1726169290000|2024-09-12 19:28:10|178074.3|177944.3|178074.8|177944.8|178080.9|177950.9|178074.3|177944.3|6
1726169300000|2024-09-12 19:28:20|178074.3|177944.3|178073.9|177943.9|178078.7|177948.7|178073.9|177943.9|4
1726169310000|2024-09-12 19:28:30|178074.1|177944.1|178074|177944|178074.1|177944.1|178074|177944|2
1726169320000|2024-09-12 19:28:40|178076.8|177946.8|178076.8|177946.8|178076.8|177946.8|178076.8|177946.8|1
1726169340000|2024-09-12 19:29:00|178075.6|177945.6|178073.8|177943.8|178075.6|177945.6|178072.9|177942.9|4
1726169350000|2024-09-12 19:29:10|178074.5|177944.5|178070|177940|178077.1|177947.1|178068.1|177938.1|9
1726169360000|2024-09-12 19:29:20|178071.1|177941.1|178083.6|177953.6|178083.6|177953.6|178071.1|177941.1|6
1726169370000|2024-09-12 19:29:30|178082.2|177952.2|178081|177951|178082.4|177952.4|178081|177951|4
1726169380000|2024-09-12 19:29:40|178082.4|177952.4|177969.1|177839.1|178083|177953|177969.1|177839.1|32
1726169390000|2024-09-12 19:29:50|177972.7|177842.7|177965.2|177835.2|177972.7|177842.7|177965|177835|16
1726169400000|2024-09-12 19:30:00|177958.1|177828.1|177962|177832|177970.7|177840.7|177955.6|177825.6|14
1726169410000|2024-09-12 19:30:10|177955.2|177825.2|177962.5|177832.5|177962.5|177832.5|177952.4|177822.4|9
1726169420000|2024-09-12 19:30:20|177963.3|177833.3|177953.2|177823.2|177963.3|177833.3|177951.6|177821.6|12
1726169430000|2024-09-12 19:30:30|177953.3|177823.3|177953.3|177823.3|177953.3|177823.3|177953.3|177823.3|1
1726169440000|2024-09-12 19:30:40|177944.1|177814.1|178001.1|177871.1|178001.1|177871.1|177944.1|177814.1|18
1726169450000|2024-09-12 19:30:50|178007.7|177877.7|178024.9|177894.9|178028.6|177898.6|178007.7|177877.7|20
1726169460000|2024-09-12 19:31:00|178031.5|177901.5|178024.5|177894.5|178031.5|177901.5|178024.3|177894.3|8
1726169470000|2024-09-12 19:31:10|178025.9|177895.9|178027.9|177897.9|178038.6|177908.6|178025.9|177895.9|12
1726169480000|2024-09-12 19:31:20|178029.5|177899.5|178032|177902|178037.4|177907.4|178024.8|177894.8|12
1726169490000|2024-09-12 19:31:30|178042.9|177912.9|178033.8|177903.8|178043.3|177913.3|178033.2|177903.2|14
1726169500000|2024-09-12 19:31:40|178033.2|177903.2|178035|177905|178036.3|177906.3|178033.1|177903.1|5
1726169510000|2024-09-12 19:31:50|178039.7|177909.7|178039.3|177909.3|178040.6|177910.6|178032.5|177902.5|17
1726169520000|2024-09-12 19:32:00|178035.7|177905.7|178034.5|177904.5|178036.3|177906.3|178031.2|177901.2|11
1726169530000|2024-09-12 19:32:10|178035.1|177905.1|178035.7|177905.7|178035.7|177905.7|178030.6|177900.6|8
1726169540000|2024-09-12 19:32:20|178037.1|177907.1|178034.6|177904.6|178039.4|177909.4|178032.5|177902.5|12
1726169550000|2024-09-12 19:32:30|178033.7|177903.7|178030.3|177900.3|178034.2|177904.2|178030|177900|11
1726169560000|2024-09-12 19:32:40|178030.5|177900.5|178035.4|177905.4|178035.4|177905.4|178030.5|177900.5|10
1726169570000|2024-09-12 19:32:50|178035.7|177905.7|178032.1|177902.1|178035.7|177905.7|178032|177902|3
1726169580000|2024-09-12 19:33:00|178027.6|177897.6|178029.7|177899.7|178029.8|177899.8|178027.6|177897.6|4
1726169590000|2024-09-12 19:33:10|178029.9|177899.9|178035.8|177905.8|178035.8|177905.8|178020.4|177890.4|22
1726169600000|2024-09-12 19:33:20|178034.8|177904.8|178034.4|177904.4|178034.8|177904.8|178030.1|177900.1|7
1726169610000|2024-09-12 19:33:30|178034.5|177904.5|178033.2|177903.2|178036.1|177906.1|178029.3|177899.3|5
1726169620000|2024-09-12 19:33:40|178032.1|177902.1|178029.8|177899.8|178033.6|177903.6|178027|177897|14
1726169630000|2024-09-12 19:33:50|178031.8|177901.8|178028.5|177898.5|178034.1|177904.1|178025.9|177895.9|14
1726169640000|2024-09-12 19:34:00|178027.7|177897.7|178027.3|177897.3|178027.8|177897.8|178025.4|177895.4|9
1726169650000|2024-09-12 19:34:10|178026.6|177896.6|178012.9|177882.9|178026.6|177896.6|178010.2|177880.2|12
1726169660000|2024-09-12 19:34:20|178012.6|177882.6|178017.5|177887.5|178017.9|177887.9|178012.6|177882.6|8
1726169670000|2024-09-12 19:34:30|178017.3|177887.3|177991.9|177861.9|178017.3|177887.3|177991.9|177861.9|12
1726169680000|2024-09-12 19:34:40|177993.1|177863.1|178008.8|177878.8|178011.8|177881.8|177991.3|177861.3|20
1726169690000|2024-09-12 19:34:50|178009.7|177879.7|178010.1|177880.1|178012.1|177882.1|178009.7|177879.7|3
1726169700000|2024-09-12 19:35:00|178007.3|177877.3|178006.8|177876.8|178009.9|177879.9|178004.9|177874.9|13
1726169710000|2024-09-12 19:35:10|178006.2|177876.2|178017.5|177887.5|178017.7|177887.7|178005.2|177875.2|14
1726169720000|2024-09-12 19:35:20|178018.5|177888.5|178011.4|177881.4|178021|177891|178011.4|177881.4|13
1726169730000|2024-09-12 19:35:30|178010.7|177880.7|178012|177882|178013.5|177883.5|178010.7|177880.7|6
1726169740000|2024-09-12 19:35:40|178010.6|177880.6|178018.9|177888.9|178020.1|177890.1|178010.6|177880.6|16
1726169750000|2024-09-12 19:35:50|178018.3|177888.3|178014.6|177884.6|178018.3|177888.3|178014.6|177884.6|6
1726169760000|2024-09-12 19:36:00|178018.1|177888.1|178017.5|177887.5|178018.1|177888.1|178017.5|177887.5|2
1726169770000|2024-09-12 19:36:10|178015.1|177885.1|178015.4|177885.4|178015.4|177885.4|178015.1|177885.1|4
1726169780000|2024-09-12 19:36:20|178010.8|177880.8|178011.8|177881.8|178015.4|177885.4|178010.8|177880.8|7
1726169790000|2024-09-12 19:36:30|178012.9|177882.9|178017.9|177887.9|178018.4|177888.4|178012.9|177882.9|7
1726169800000|2024-09-12 19:36:40|178016.5|177886.5|178016|177886|178016.5|177886.5|178013|177883|4
1726169810000|2024-09-12 19:36:50|178014.3|177884.3|178017.3|177887.3|178018.2|177888.2|178014.1|177884.1|6
1726169820000|2024-09-12 19:37:00|178016.8|177886.8|178013.3|177883.3|178016.8|177886.8|178012.1|177882.1|12
1726169830000|2024-09-12 19:37:10|178013.4|177883.4|178014|177884|178016.2|177886.2|178013.4|177883.4|4
1726169840000|2024-09-12 19:37:20|178015.5|177885.5|178029.4|177899.4|178030.8|177900.8|178014.5|177884.5|9
1726169850000|2024-09-12 19:37:30|178029|177899|178029.2|177899.2|178033.8|177903.8|178029|177899|5
1726169860000|2024-09-12 19:37:40|178029.3|177899.3|178028.6|177898.6|178031.3|177901.3|178023.2|177893.2|12
1726169870000|2024-09-12 19:37:50|178030.4|177900.4|178030.8|177900.8|178030.9|177900.9|178030.3|177900.3|4
1726169880000|2024-09-12 19:38:00|178033.8|177903.8|178031.9|177901.9|178033.8|177903.8|178028.3|177898.3|17
1726169890000|2024-09-12 19:38:10|178032.1|177902.1|178025.9|177895.9|178033.4|177903.4|178025.4|177895.4|9
1726169900000|2024-09-12 19:38:20|178030.8|177900.8|178027.2|177897.2|178031.7|177901.7|178025.8|177895.8|15
1726169910000|2024-09-12 19:38:30|178025.3|177895.3|178028.3|177898.3|178028.3|177898.3|178021|177891|13
1726169920000|2024-09-12 19:38:40|178027|177897|178021.2|177891.2|178027.7|177897.7|178021.2|177891.2|7
1726169930000|2024-09-12 19:38:50|178020.9|177890.9|178021.6|177891.6|178021.6|177891.6|178020.9|177890.9|4
1726169940000|2024-09-12 19:39:00|178020.8|177890.8|178016.4|177886.4|178020.8|177890.8|178011.2|177881.2|9
1726169950000|2024-09-12 19:39:10|178016.7|177886.7|178013|177883|178016.7|177886.7|178005.7|177875.7|6
1726169960000|2024-09-12 19:39:20|178003.5|177873.5|177997.2|177867.2|178008.5|177878.5|177995.2|177865.2|17
1726169970000|2024-09-12 19:39:30|177998|177868|177989.2|177859.2|178001.4|177871.4|177985.5|177855.5|19
1726169980000|2024-09-12 19:39:40|177991.7|177861.7|177982.6|177852.6|177991.7|177861.7|177980.6|177850.6|11
1726169990000|2024-09-12 19:39:50|177982.2|177852.2|177981.6|177851.6|177983.1|177853.1|177981.6|177851.6|5
1726170000000|2024-09-12 19:40:00|177980.9|177850.9|177985.4|177855.4|177987.4|177857.4|177979.4|177849.4|17
1726170010000|2024-09-12 19:40:10|177986.4|177856.4|177978.8|177848.8|177997.4|177867.4|177973.1|177843.1|17
1726170020000|2024-09-12 19:40:20|177975.1|177845.1|177983.9|177853.9|177996.4|177866.4|177974.8|177844.8|16
1726170030000|2024-09-12 19:40:30|177984.7|177854.7|177989.1|177859.1|177989.8|177859.8|177980|177850|18
1726170040000|2024-09-12 19:40:40|177989.2|177859.2|177988.4|177858.4|177991.2|177861.2|177987.6|177857.6|8
1726170050000|2024-09-12 19:40:50|177990|177860|177990|177860|177990|177860|177990|177860|1
1726170060000|2024-09-12 19:41:00|177991.9|177861.9|177991.9|177861.9|177991.9|177861.9|177991.9|177861.9|1
1726170070000|2024-09-12 19:41:10|177991.2|177861.2|177968.8|177838.8|177991.2|177861.2|177964.2|177834.2|17
1726170080000|2024-09-12 19:41:20|177970.2|177840.2|177959.4|177829.4|177972.2|177842.2|177958.1|177828.1|11
1726170090000|2024-09-12 19:41:30|177960.8|177830.8|177975.2|177845.2|177976.3|177846.3|177960.8|177830.8|7
1726170100000|2024-09-12 19:41:40|177975.7|177845.7|177973|177843|177976.2|177846.2|177971.9|177841.9|12
1726170110000|2024-09-12 19:41:50|177973.9|177843.9|177971.1|177841.1|177975.5|177845.5|177964.4|177834.4|12
1726170120000|2024-09-12 19:42:00|177969.3|177839.3|177964.4|177834.4|177974.7|177844.7|177964.4|177834.4|16
1726170130000|2024-09-12 19:42:10|177964.2|177834.2|177959.2|177829.2|177964.4|177834.4|177958.9|177828.9|7
1726170140000|2024-09-12 19:42:20|177959.4|177829.4|177961.3|177831.3|177961.3|177831.3|177959.1|177829.1|3
1726170150000|2024-09-12 19:42:30|177959.1|177829.1|177953.9|177823.9|177959.1|177829.1|177953.9|177823.9|2
1726170160000|2024-09-12 19:42:40|177951.9|177821.9|177949.7|177819.7|177951.9|177821.9|177949.7|177819.7|2
1726170170000|2024-09-12 19:42:50|177948.7|177818.7|177951.8|177821.8|177951.8|177821.8|177948.7|177818.7|4
1726170180000|2024-09-12 19:43:00|177958.2|177828.2|177951.7|177821.7|177958.2|177828.2|177948.4|177818.4|6
1726170190000|2024-09-12 19:43:10|177953.1|177823.1|177955.4|177825.4|177958|177828|177951.6|177821.6|6
1726170200000|2024-09-12 19:43:20|177956.2|177826.2|177949.4|177819.4|177956.2|177826.2|177949|177819|4
1726170210000|2024-09-12 19:43:30|177948.5|177818.5|177950|177820|177950|177820|177942.2|177812.2|4
1726170220000|2024-09-12 19:43:40|177950.2|177820.2|177951.2|177821.2|177951.2|177821.2|177950.2|177820.2|2
1726170230000|2024-09-12 19:43:50|177948.4|177818.4|177949.5|177819.5|177949.5|177819.5|177947.1|177817.1|4
1726170250000|2024-09-12 19:44:10|177950.5|177820.5|177965.8|177835.8|177967.7|177837.7|177950.5|177820.5|12
1726170260000|2024-09-12 19:44:20|177968.1|177838.1|177968.9|177838.9|177969.5|177839.5|177965.5|177835.5|14
1726170270000|2024-09-12 19:44:30|177968|177838|177969.2|177839.2|177969.2|177839.2|177964.1|177834.1|5
1726170280000|2024-09-12 19:44:40|177967.5|177837.5|177964|177834|177968.8|177838.8|177964|177834|5
1726170290000|2024-09-12 19:44:50|177964.8|177834.8|177968.5|177838.5|177968.5|177838.5|177962.1|177832.1|11
1726170300000|2024-09-12 19:45:00|177966.7|177836.7|177963.7|177833.7|177966.7|177836.7|177963.7|177833.7|4
1726170310000|2024-09-12 19:45:10|177963.5|177833.5|177869.3|177739.3|177965.3|177835.3|177869.3|177739.3|4
1726170320000|2024-09-12 19:45:20|177866.7|177736.7|177867.5|177737.5|177868.7|177738.7|177855.5|177725.5|19
1726170330000|2024-09-12 19:45:30|177867|177737|177870.8|177740.8|177870.8|177740.8|177861.3|177731.3|13
1726170340000|2024-09-12 19:45:40|177870.2|177740.2|177865.5|177735.5|177870.2|177740.2|177863.8|177733.8|26
1726170350000|2024-09-12 19:45:50|177868|177738|177866.8|177736.8|177871|177741|177864.6|177734.6|15
1726170360000|2024-09-12 19:46:00|177868.2|177738.2|177863.4|177733.4|177869.4|177739.4|177862.4|177732.4|11
1726170370000|2024-09-12 19:46:10|177867.7|177737.7|177866.2|177736.2|177867.7|177737.7|177860|177730|15
1726170380000|2024-09-12 19:46:20|177861.4|177731.4|177861.8|177731.8|177865.9|177735.9|177859.8|177729.8|10
1726170390000|2024-09-12 19:46:30|177861.2|177731.2|177862.8|177732.8|177863.2|177733.2|177858.2|177728.2|9
1726170400000|2024-09-12 19:46:40|177859.1|177729.1|177858.6|177728.6|177863|177733|177858.5|177728.5|9
1726170410000|2024-09-12 19:46:50|177856.5|177726.5|177851.6|177721.6|177857.7|177727.7|177851.6|177721.6|5
1726170420000|2024-09-12 19:47:00|177849.9|177719.9|177865.5|177735.5|177866.3|177736.3|177849.9|177719.9|13
1726170430000|2024-09-12 19:47:10|177865.3|177735.3|177863.7|177733.7|177865.5|177735.5|177862.3|177732.3|10
1726170440000|2024-09-12 19:47:20|177864.3|177734.3|177866|177736|177867.2|177737.2|177864.3|177734.3|11
1726170450000|2024-09-12 19:47:30|177866.1|177736.1|177865.6|177735.6|177866.1|177736.1|177863.7|177733.7|9
1726170460000|2024-09-12 19:47:40|177863.4|177733.4|177863.9|177733.9|177867.2|177737.2|177863.3|177733.3|7
1726170470000|2024-09-12 19:47:50|177863.1|177733.1|177863.5|177733.5|177866.6|177751.6|177836.5|177733.1|20
1726170480000|2024-09-12 19:48:00|177864.1|177734.1|177864.5|177734.5|177864.5|177734.5|177864|177734|5
1726170490000|2024-09-12 19:48:10|177865.8|177735.8|177863.1|177733.1|177866.4|177736.4|177862.4|177732.4|12
1726170500000|2024-09-12 19:48:20|177861.6|177731.6|177873.3|177743.3|177877.4|177747.4|177861.6|177731.6|8
1726170510000|2024-09-12 19:48:30|177874.1|177744.1|177871.2|177741.2|177874.1|177744.1|177869.5|177739.5|7
1726170520000|2024-09-12 19:48:40|177870.7|177740.7|177868.9|177738.9|177870.7|177740.7|177867.6|177737.6|10
1726170530000|2024-09-12 19:48:50|177869.7|177739.7|177869.8|177739.8|177870.6|177740.6|177868.8|177738.8|10
1726170540000|2024-09-12 19:49:00|177868.7|177738.7|177871|177741|177875.1|177745.1|177868.7|177738.7|14
1726170550000|2024-09-12 19:49:10|177871.8|177741.8|177848.8|177758.8|177873.7|177758.8|177845.2|177741.4|8
1726170560000|2024-09-12 19:49:20|177849.7|177759.7|177843.7|177753.7|177852.5|177762.5|177843.7|177753.7|11
1726170570000|2024-09-12 19:49:30|177846.7|177756.7|177846.5|177756.5|177846.7|177756.7|177845.6|177755.6|3
1726170580000|2024-09-12 19:49:40|177869.9|177739.9|177871.4|177741.4|177872|177742|177869.9|177739.9|11
1726170590000|2024-09-12 19:49:50|177877.8|177747.8|177860.5|177730.5|177877.8|177747.8|177855.7|177725.7|20
1726170600000|2024-09-12 19:50:00|177861|177731|177848.4|177718.4|177863.7|177733.7|177841.1|177711.1|18
1726170610000|2024-09-12 19:50:10|177848.8|177718.8|177854|177724|177859.3|177729.3|177843.2|177713.2|11
1726170620000|2024-09-12 19:50:20|177854.4|177724.4|177856.9|177726.9|177857.2|177727.2|177849.8|177719.8|16
1726170630000|2024-09-12 19:50:30|177857.3|177727.3|177873.4|177743.4|177876.9|177746.9|177857.3|177727.3|24
1726170640000|2024-09-12 19:50:40|177871.1|177741.1|177882|177752|177882|177752|177869.9|177739.9|18
1726170650000|2024-09-12 19:50:50|177889.3|177759.3|177902.3|177772.3|177902.3|177772.3|177888.9|177758.9|17
1726170660000|2024-09-12 19:51:00|177901.7|177771.7|177900|177770|177901.9|177771.9|177896.4|177766.4|15
1726170670000|2024-09-12 19:51:10|177900.9|177770.9|177917.5|177787.5|177924.4|177794.4|177900.9|177770.9|15
1726170680000|2024-09-12 19:51:20|177918.3|177788.3|177913.5|177783.5|177921.6|177791.6|177913.5|177783.5|11
1726170690000|2024-09-12 19:51:30|177914.8|177784.8|177914.5|177784.5|177922.1|177792.1|177911.8|177781.8|12
1726170700000|2024-09-12 19:51:40|177914.1|177784.1|177921.9|177791.9|177921.9|177791.9|177910.4|177780.4|12
1726170710000|2024-09-12 19:51:50|177922.8|177792.8|177925.4|177795.4|177925.4|177795.4|177922.3|177792.3|9
1726170720000|2024-09-12 19:52:00|177923.6|177793.6|177917.5|177787.5|177925.4|177795.4|177917.5|177787.5|9
1726170730000|2024-09-12 19:52:10|177917.8|177787.8|177911.3|177781.3|177917.8|177787.8|177906.6|177776.6|17
1726170740000|2024-09-12 19:52:20|177910.6|177780.6|177904.8|177774.8|177910.6|177780.6|177898.4|177768.4|10
1726170750000|2024-09-12 19:52:30|177902.7|177772.7|177919.8|177789.8|177920.3|177790.3|177902.7|177772.7|9
1726170760000|2024-09-12 19:52:40|177920.3|177790.3|177932.2|177802.2|177932.8|177802.8|177920.3|177790.3|15
1726170770000|2024-09-12 19:52:50|177931.6|177801.6|177925.5|177795.5|177932.5|177802.5|177923.9|177793.9|8
1726170780000|2024-09-12 19:53:00|177929.1|177799.1|177926.6|177796.6|177930.8|177800.8|177926.6|177796.6|6
1726170790000|2024-09-12 19:53:10|177927.2|177797.2|177934.2|177804.2|177935.3|177805.3|177927.2|177797.2|8
1726170800000|2024-09-12 19:53:20|177946.7|177816.7|177936|177806|177951.1|177821.1|177932.9|177802.9|15
1726170810000|2024-09-12 19:53:30|177935.5|177805.5|177930.2|177800.2|177935.5|177805.5|177930.2|177800.2|5
1726170820000|2024-09-12 19:53:40|177930.1|177800.1|177922.8|177792.8|177930.1|177800.1|177922.8|177792.8|13
1726170830000|2024-09-12 19:53:50|177923.5|177793.5|177932.3|177802.3|177933.1|177803.1|177923.5|177793.5|9
1726170840000|2024-09-12 19:54:00|177936.1|177806.1|177934.2|177804.2|177936.1|177806.1|177932.9|177802.9|6
1726170850000|2024-09-12 19:54:10|177933.8|177803.8|177935.5|177805.5|177937.1|177807.1|177933.8|177803.8|9
1726170860000|2024-09-12 19:54:20|177937.5|177807.5|177936.5|177806.5|177937.5|177807.5|177931.9|177801.9|8
1726170870000|2024-09-12 19:54:30|177939.9|177809.9|177929.5|177799.5|177940.6|177810.6|177928.7|177798.7|9
1726170880000|2024-09-12 19:54:40|177930.3|177800.3|177925.1|177795.1|177930.3|177800.3|177920|177790|11
1726170890000|2024-09-12 19:54:50|177924.4|177794.4|177956.4|177826.4|177956.4|177826.4|177924.4|177794.4|12
1726170900000|2024-09-12 19:55:00|177955.3|177825.3|177960.5|177830.5|177960.6|177830.6|177953.1|177823.1|9
1726170910000|2024-09-12 19:55:10|177961.2|177831.2|177961.4|177831.4|177967.3|177837.3|177958|177828|14
1726170920000|2024-09-12 19:55:20|177957.4|177827.4|177958.1|177828.1|177958.1|177828.1|177957|177827|4
1726170930000|2024-09-12 19:55:30|177957.5|177827.5|177956.3|177826.3|177960|177830|177956.3|177826.3|11
1726170940000|2024-09-12 19:55:40|177956.2|177826.2|177947.1|177817.1|177956.2|177826.2|177947.1|177817.1|10
1726170950000|2024-09-12 19:55:50|177947.7|177817.7|177947.8|177817.8|177947.8|177817.8|177947.7|177817.7|2
1726170960000|2024-09-12 19:56:00|177947.5|177817.5|177942.3|177812.3|177947.5|177817.5|177941.2|177811.2|6
1726170970000|2024-09-12 19:56:10|177942.5|177812.5|177941.5|177811.5|177942.5|177812.5|177941.5|177811.5|6
1726170980000|2024-09-12 19:56:20|177942.1|177812.1|177943.2|177813.2|177943.2|177813.2|177940.4|177810.4|6
1726170990000|2024-09-12 19:56:30|177943.3|177813.3|177948.6|177818.6|177949|177819|177943.3|177813.3|8
1726171000000|2024-09-12 19:56:40|177948.9|177818.9|177942.7|177812.7|177948.9|177818.9|177941|177811|11
1726171010000|2024-09-12 19:56:50|177942.5|177812.5|177942.5|177812.5|177942.5|177812.5|177942.5|177812.5|1
1726171020000|2024-09-12 19:57:00|177941.8|177811.8|177938.3|177808.3|177941.8|177811.8|177938.3|177808.3|4
1726171030000|2024-09-12 19:57:10|177937.4|177807.4|177937.6|177807.6|177937.7|177807.7|177937.2|177807.2|6
1726171040000|2024-09-12 19:57:20|177937.5|177807.5|177938.8|177808.8|177941.6|177811.6|177937.5|177807.5|9
1726171050000|2024-09-12 19:57:30|177937.4|177807.4|177936.4|177806.4|177937.9|177807.9|177935.9|177805.9|8
1726171060000|2024-09-12 19:57:40|177935.7|177805.7|177933.8|177803.8|177935.7|177805.7|177933.2|177803.2|7
1726171070000|2024-09-12 19:57:50|177934.1|177804.1|177940.2|177810.2|177940.2|177810.2|177934.1|177804.1|6
1726171080000|2024-09-12 19:58:00|177927.3|177837.3|177943.9|177813.9|177953.8|177837.3|177927.3|177809.8|14
1726171090000|2024-09-12 19:58:10|177944.3|177814.3|177944.7|177814.7|177944.7|177814.7|177944.3|177814.3|4
1726171100000|2024-09-12 19:58:20|177944.9|177814.9|177945.5|177815.5|177954|177824|177942.9|177812.9|10
1726171110000|2024-09-12 19:58:30|177945.6|177815.6|177917.5|177787.5|177945.6|177815.6|177915.6|177785.6|11
1726171120000|2024-09-12 19:58:40|177916.9|177786.9|177912.3|177782.3|177916.9|177786.9|177909.1|177779.1|14
1726171130000|2024-09-12 19:58:50|177911.8|177781.8|177905.5|177775.5|177911.8|177781.8|177905.5|177775.5|13
1726171140000|2024-09-12 19:59:00|177899.7|177769.7|177894.3|177764.3|177906.9|177776.9|177890.3|177760.3|14
1726171150000|2024-09-12 19:59:10|177893.4|177763.4|177863|177773|177899.8|177777.2|177863|177759|11
1726171160000|2024-09-12 19:59:20|177863.9|177773.9|177872.5|177742.5|177878.3|177773.9|177854|177741.7|12
1726171180000|2024-09-12 19:59:40|177875.1|177745.1|177882.6|177752.6|177883.4|177753.4|177872.5|177742.5|7
1726171190000|2024-09-12 19:59:50|177879.7|177749.7|177875.4|177745.4|177881|177751|177871.3|177741.3|7
1726171200000|2024-09-12 20:00:00|177872.7|177742.7|177859.4|177769.4|177874.6|177771|177859.4|177741.7|7
1726171210000|2024-09-12 20:00:10|177860.6|177770.6|177814.6|177684.6|177860.6|177770.6|177814.6|177684.6|12
1726171220000|2024-09-12 20:00:20|177814.1|177684.1|177820|177690|177820|177690|177814.1|177684.1|3
1726171230000|2024-09-12 20:00:30|177817.9|177687.9|177809.8|177679.8|177822|177692|177809.8|177679.8|5
1726171250000|2024-09-12 20:00:50|177808.5|177678.5|177808.5|177678.5|177808.5|177678.5|177808.5|177678.5|1
1726171260000|2024-09-12 20:01:00|177805.8|177675.8|177826.5|177696.5|177826.5|177696.5|177805.8|177675.8|8
1726171270000|2024-09-12 20:01:10|177820.5|177690.5|177823.4|177693.4|177828.2|177698.2|177820.5|177690.5|4
1726171290000|2024-09-12 20:01:30|177825.5|177695.5|177832|177702|177832|177702|177825.5|177695.5|2
1726171300000|2024-09-12 20:01:40|177838|177708|177835.9|177705.9|177838|177708|177835.9|177705.9|2
1726171310000|2024-09-12 20:01:50|177835.2|177705.2|177831.3|177701.3|177835.2|177705.2|177831.3|177701.3|2
1726171320000|2024-09-12 20:02:00|177834|177704|177831.3|177701.3|177834|177704|177831.3|177701.3|4
1726171330000|2024-09-12 20:02:10|177831.7|177701.7|177831.7|177701.7|177833.8|177703.8|177831.7|177701.7|5
1726171340000|2024-09-12 20:02:20|177833.8|177703.8|177833.8|177703.8|177833.8|177703.8|177831.7|177701.7|9
1726171350000|2024-09-12 20:02:30|177816.3|177686.3|177819.5|177689.5|177819.5|177689.5|177809.3|177679.3|5
1726171360000|2024-09-12 20:02:40|177820.2|177690.2|177816|177686|177820.2|177690.2|177816|177686|2
1726171370000|2024-09-12 20:02:50|177817.2|177687.2|177819.1|177689.1|177819.1|177689.1|177817.2|177687.2|2
1726171380000|2024-09-12 20:03:00|177820.1|177690.1|177820.1|177690.1|177820.1|177690.1|177820.1|177690.1|1
1726171410000|2024-09-12 20:03:30|177820.9|177690.9|177820.1|177690.1|177820.9|177690.9|177820.1|177690.1|2
1726171420000|2024-09-12 20:03:40|177820|177690|177820|177690|177820|177690|177820|177690|1
1726171440000|2024-09-12 20:04:00|177820.4|177690.4|177820.4|177690.4|177820.4|177690.4|177820.4|177690.4|1
1726171450000|2024-09-12 20:04:10|177820.8|177690.8|177820.8|177690.8|177820.8|177690.8|177820.8|177690.8|1
1726171470000|2024-09-12 20:04:30|177820.4|177690.4|177820.4|177690.4|177820.4|177690.4|177820.4|177690.4|1
1726171480000|2024-09-12 20:04:40|177828.4|177698.4|177828.3|177698.3|177828.4|177698.4|177828.3|177698.3|2
1726171490000|2024-09-12 20:04:50|177832.4|177702.4|177836.4|177706.4|177840|177710|177832.4|177702.4|4
1726171500000|2024-09-12 20:05:00|177832.9|177702.9|177832.9|177702.9|177832.9|177702.9|177832.9|177702.9|1
1726171530000|2024-09-12 20:05:30|177840|177710|177840|177710|177840|177710|177840|177710|1
1726171550000|2024-09-12 20:05:50|177833.5|177703.5|177844|177714|177846.7|177716.7|177833.5|177703.5|3
1726171560000|2024-09-12 20:06:00|177845.6|177715.6|177845.6|177715.6|177845.6|177715.6|177845.6|177715.6|1
1726171580000|2024-09-12 20:06:20|177850.8|177720.8|177850.9|177720.9|177850.9|177720.9|177850.8|177720.8|2
1726171600000|2024-09-12 20:06:40|177844.3|177714.3|177844.3|177714.3|177844.3|177714.3|177844.3|177714.3|1
1726171610000|2024-09-12 20:06:50|177844.2|177714.2|177840.9|177710.9|177844.2|177714.2|177840.9|177710.9|3
1726171630000|2024-09-12 20:07:10|177841.5|177711.5|177845.3|177715.3|177852.4|177722.4|177813.2|177683.2|7
1726171640000|2024-09-12 20:07:20|177849.4|177719.4|177850.1|177720.1|177850.1|177720.1|177849.4|177719.4|4
1726171650000|2024-09-12 20:07:30|177850.2|177720.2|177846|177716|177850.2|177720.2|177846|177716|3
1726171660000|2024-09-12 20:07:40|177846.2|177716.2|177852|177722|177853.8|177723.8|177846.2|177716.2|3
1726171670000|2024-09-12 20:07:50|177850.3|177720.3|177850.3|177720.3|177850.3|177720.3|177850.3|177720.3|1
1726171680000|2024-09-12 20:08:00|177849.6|177719.6|177830.4|177700.4|177849.6|177719.6|177830.4|177700.4|10
1726171710000|2024-09-12 20:08:30|177831.9|177701.9|177831.9|177701.9|177831.9|177701.9|177831.9|177701.9|1
1726171720000|2024-09-12 20:08:40|177831.5|177701.5|177831.5|177701.5|177831.5|177701.5|177831.5|177701.5|1
1726171730000|2024-09-12 20:08:50|177831.3|177701.3|177828.6|177698.6|177831.3|177701.3|177828.6|177698.6|2
1726171740000|2024-09-12 20:09:00|177828.7|177698.7|177828.7|177698.7|177828.7|177698.7|177828.7|177698.7|1
1726171750000|2024-09-12 20:09:10|177828.8|177698.8|177828.8|177698.8|177828.8|177698.8|177828.8|177698.8|1
1726171770000|2024-09-12 20:09:30|177828.7|177698.7|177828.7|177698.7|177828.7|177698.7|177828.7|177698.7|1
1726171790000|2024-09-12 20:09:50|177828.5|177698.5|177777.4|177647.4|177828.5|177698.5|177773.2|177643.2|12
1726171800000|2024-09-12 20:10:00|177759.5|177629.5|177767.9|177637.9|177785.1|177655.1|177759.5|177629.5|18
1726171810000|2024-09-12 20:10:10|177766.4|177636.4|177774.2|177644.2|177792.9|177662.9|177757.7|177627.7|26
1726171820000|2024-09-12 20:10:20|177778|177648|177753.6|177623.6|177791.8|177661.8|177752.5|177622.5|22
1726171830000|2024-09-12 20:10:30|177760.6|177630.6|177770.3|177640.3|177798.7|177668.7|177760.5|177630.5|18
1726171840000|2024-09-12 20:10:40|177770.1|177640.1|177769.4|177639.4|177797.6|177667.6|177768|177638|20
1726171850000|2024-09-12 20:10:50|177769|177639|177769.9|177639.9|177795.8|177665.8|177765.2|177635.2|21
1726171860000|2024-09-12 20:11:00|177770.1|177640.1|177779|177649|177789|177659|177756|177626|24
1726171870000|2024-09-12 20:11:10|177768.3|177638.3|177782.5|177652.5|177798.2|177668.2|177767.6|177637.6|26
1726171880000|2024-09-12 20:11:20|177770|177640|177767.5|177637.5|177793.3|177663.3|177766|177636|20
1726171890000|2024-09-12 20:11:30|177781.6|177651.6|177784.7|177654.7|177806.6|177684.5|177758|177628|20
1726171900000|2024-09-12 20:11:40|177746.2|177656.2|177768|177638|177799.6|177671.9|177746.2|177625.5|23
1726171910000|2024-09-12 20:11:50|177776.3|177646.3|177768.4|177638.4|177793.8|177663.8|177767.3|177637.3|23
1726171920000|2024-09-12 20:12:00|177780.8|177650.8|177754.9|177624.9|177784.7|177654.7|177735.2|177605.2|31
1726171930000|2024-09-12 20:12:10|177755.2|177625.2|177747.8|177617.8|177755.2|177625.2|177747.8|177617.8|14
1726171940000|2024-09-12 20:12:20|177751.5|177621.5|177748.8|177618.8|177755.6|177625.6|177747.7|177617.7|7
1726171950000|2024-09-12 20:12:30|177741.6|177611.6|177731.7|177601.7|177741.6|177611.6|177730.5|177600.5|7
1726171960000|2024-09-12 20:12:40|177731.4|177601.4|177732.8|177602.8|177733.7|177603.7|177731.4|177601.4|4
1726171970000|2024-09-12 20:12:50|177736.6|177606.6|177735.2|177605.2|177736.6|177606.6|177735.2|177605.2|3
1726171980000|2024-09-12 20:13:00|177735.9|177605.9|177734.5|177604.5|177736.1|177606.1|177734.5|177604.5|4
1726171990000|2024-09-12 20:13:10|177729.1|177599.1|177729|177599|177729.1|177599.1|177729|177599|2
1726172000000|2024-09-12 20:13:20|177730|177600|177722.5|177592.5|177730|177600|177722.5|177592.5|4
1726172010000|2024-09-12 20:13:30|177722.2|177592.2|177722.2|177592.2|177722.2|177592.2|177722.2|177592.2|1
1726172020000|2024-09-12 20:13:40|177722.5|177592.5|177725.6|177595.6|177725.6|177595.6|177722.5|177592.5|2
1726172030000|2024-09-12 20:13:50|177725.5|177595.5|177725.5|177595.5|177725.5|177595.5|177725.5|177595.5|1
1726172040000|2024-09-12 20:14:00|177725.3|177595.3|177725.4|177595.4|177726.1|177596.1|177725.3|177595.3|3
1726172050000|2024-09-12 20:14:10|177721.3|177591.3|177728|177598|177728|177598|177720.8|177590.8|3
1726172060000|2024-09-12 20:14:20|177727.8|177597.8|177720.6|177590.6|177727.8|177597.8|177720.6|177590.6|2
1726172070000|2024-09-12 20:14:30|177721|177591|177728.3|177598.3|177728.3|177598.3|177721|177591|2
1726172080000|2024-09-12 20:14:40|177725.2|177595.2|177726.7|177596.7|177726.7|177596.7|177725.2|177595.2|2
1726172090000|2024-09-12 20:14:50|177725.5|177595.5|177726.5|177596.5|177726.5|177596.5|177725.5|177595.5|2
1726172100000|2024-09-12 20:15:00|177725.6|177595.6|177728|177598|177728.7|177598.7|177725.6|177595.6|3
1726172110000|2024-09-12 20:15:10|177728.3|177598.3|177795.4|177665.4|177798.9|177668.9|177728.3|177598.3|13
1726172120000|2024-09-12 20:15:20|177793.9|177663.9|177796|177666|177797.3|177667.3|177790.6|177660.6|14
1726172130000|2024-09-12 20:15:30|177795.3|177665.3|177795.8|177665.8|177796.2|177666.2|177795.3|177665.3|4
1726172140000|2024-09-12 20:15:40|177786.1|177656.1|177801.4|177671.4|177803.6|177673.6|177786|177656|16
1726172150000|2024-09-12 20:15:50|177803.3|177673.3|177802.1|177672.1|177818.4|177688.4|177801.1|177671.1|12
1726172160000|2024-09-12 20:16:00|177804.9|177674.9|177805.9|177675.9|177808.2|177678.2|177800.6|177670.6|11
1726172170000|2024-09-12 20:16:10|177796.4|177666.4|177798.5|177668.5|177798.5|177668.5|177788.5|177658.5|7
1726172180000|2024-09-12 20:16:20|177798.9|177668.9|177800.1|177670.1|177800.1|177670.1|177798.4|177668.4|6
1726172190000|2024-09-12 20:16:30|177799.8|177669.8|177800|177670|177800|177670|177793.6|177663.6|3
1726172200000|2024-09-12 20:16:40|177800.1|177670.1|177774.8|177644.8|177800.1|177670.1|177770.8|177640.8|14
1726172210000|2024-09-12 20:16:50|177773.8|177643.8|177773.1|177643.1|177775|177645|177771.4|177641.4|9
1726172220000|2024-09-12 20:17:00|177772.7|177642.7|177774.4|177644.4|177774.4|177644.4|177772.4|177642.4|4
1726172230000|2024-09-12 20:17:10|177772.7|177642.7|177774.2|177644.2|177779|177649|177772.7|177642.7|9
1726172240000|2024-09-12 20:17:20|177773.7|177643.7|177773.7|177643.7|177773.8|177643.8|177773.7|177643.7|3
1726172250000|2024-09-12 20:17:30|177773.6|177643.6|177773.5|177643.5|177774.2|177644.2|177771.9|177641.9|6
1726172260000|2024-09-12 20:17:40|177774.3|177644.3|177769.1|177639.1|177774.3|177644.3|177768.3|177638.3|11
1726172270000|2024-09-12 20:17:50|177771|177641|177768.9|177638.9|177771|177641|177766.6|177636.6|14
1726172280000|2024-09-12 20:18:00|177769.5|177639.5|177769.7|177639.7|177773.5|177643.5|177769.5|177639.5|7
1726172290000|2024-09-12 20:18:10|177771.4|177641.4|177765.1|177635.1|177774.6|177644.6|177765.1|177635.1|10
1726172300000|2024-09-12 20:18:20|177767.1|177637.1|177744.7|177654.7|177768.1|177664.6|177743.7|177637.1|13
1726172310000|2024-09-12 20:18:30|177746.9|177656.9|177750.9|177660.9|177750.9|177660.9|177746.9|177656.9|5
1726172320000|2024-09-12 20:18:40|177749.8|177659.8|177764.7|177634.7|177764.7|177659.8|177738.8|177633.9|5
1726172330000|2024-09-12 20:18:50|177764.8|177634.8|177758.6|177628.6|177764.8|177634.8|177758.6|177628.6|3
1726172340000|2024-09-12 20:19:00|177758|177628|177758.2|177628.2|177758.2|177628.2|177757.1|177627.1|4
1726172350000|2024-09-12 20:19:10|177758.1|177628.1|177749.9|177619.9|177758.1|177628.1|177749.9|177619.9|3
1726172360000|2024-09-12 20:19:20|177749.1|177619.1|177752.9|177622.9|177752.9|177622.9|177747.7|177617.7|4
1726172370000|2024-09-12 20:19:30|177751.9|177621.9|177752.9|177622.9|177752.9|177622.9|177751.9|177621.9|2
1726172380000|2024-09-12 20:19:40|177753|177623|177757.3|177627.3|177758|177639.4|177729.4|177623|9
1726172390000|2024-09-12 20:19:50|177757|177627|177756.8|177626.8|177757|177627|177756.8|177626.8|2
1726172400000|2024-09-12 20:20:00|177758.7|177628.7|177693.6|177563.6|177758.7|177628.7|177687.8|177557.8|8
1726172410000|2024-09-12 20:20:10|177693.1|177563.1|177692|177562|177693.1|177563.1|177692|177562|3
1726172420000|2024-09-12 20:20:20|177691.4|177561.4|177691.4|177561.4|177691.4|177561.4|177691.4|177561.4|1
1726172430000|2024-09-12 20:20:30|177686.2|177556.2|177688.7|177558.7|177688.7|177558.7|177674.3|177544.3|5
1726172440000|2024-09-12 20:20:40|177694.6|177564.6|177694.6|177564.6|177694.6|177564.6|177694.6|177564.6|1
1726172450000|2024-09-12 20:20:50|177688.7|177558.7|177688.7|177558.7|177688.7|177558.7|177688.7|177558.7|1
1726172460000|2024-09-12 20:21:00|177688.8|177558.8|177687.4|177557.4|177688.8|177558.8|177687.4|177557.4|2
1726172470000|2024-09-12 20:21:10|177686.5|177556.5|177720|177590|177724|177594|177686.5|177556.5|7
1726172480000|2024-09-12 20:21:20|177720.2|177590.2|177720|177590|177720.2|177590.2|177720|177590|2
1726172490000|2024-09-12 20:21:30|177720.3|177590.3|177718.7|177588.7|177720.5|177590.5|177718.7|177588.7|5
1726172500000|2024-09-12 20:21:40|177719|177589|177714.9|177584.9|177719.2|177589.2|177713.5|177583.5|7
1726172510000|2024-09-12 20:21:50|177714.4|177584.4|177716.7|177586.7|177716.7|177586.7|177711.1|177581.1|4
1726172520000|2024-09-12 20:22:00|177725.4|177595.4|177723.1|177593.1|177725.4|177595.4|177722|177592|4
1726172530000|2024-09-12 20:22:10|177723|177593|177722.9|177592.9|177723.1|177593.1|177722.9|177592.9|4
1726172540000|2024-09-12 20:22:20|177722.4|177592.4|177723.5|177593.5|177724|177594|177722.4|177592.4|6
1726172550000|2024-09-12 20:22:30|177692.9|177602.9|177723.2|177593.2|177723.2|177602.9|177692.9|177574.8|8
1726172560000|2024-09-12 20:22:40|177724.7|177594.7|177725|177595|177725|177595|177724.2|177594.2|4
1726172570000|2024-09-12 20:22:50|177724.8|177594.8|177718.1|177588.1|177725|177595|177709.6|177579.6|7
1726172580000|2024-09-12 20:23:00|177716.8|177586.8|177722.6|177592.6|177722.6|177592.6|177716.8|177586.8|6
1726172590000|2024-09-12 20:23:10|177723.1|177593.1|177728.8|177598.8|177730.3|177600.3|177722.4|177592.4|10
1726172600000|2024-09-12 20:23:20|177729.7|177599.7|177729.1|177599.1|177729.7|177599.7|177729|177599|8
1726172610000|2024-09-12 20:23:30|177729.4|177599.4|177762.1|177632.1|177762.1|177632.1|177729.3|177599.3|6
1726172620000|2024-09-12 20:23:40|177762.8|177632.8|177758.1|177628.1|177762.8|177632.8|177758.1|177628.1|2
1726172630000|2024-09-12 20:23:50|177757.7|177627.7|177757.9|177627.9|177758|177628|177757.2|177627.2|5
1726172640000|2024-09-12 20:24:00|177757.6|177627.6|177760.4|177630.4|177760.9|177630.9|177757.6|177627.6|4
1726172650000|2024-09-12 20:24:10|177761.3|177631.3|177760.8|177630.8|177761.3|177631.3|177760.8|177630.8|2
1726172670000|2024-09-12 20:24:30|177760.7|177630.7|177791.5|177661.5|177798.3|177668.3|177758.4|177628.4|11
1726172680000|2024-09-12 20:24:40|177791.2|177661.2|177790.9|177660.9|177791.2|177661.2|177790|177660|8
1726172690000|2024-09-12 20:24:50|177791.4|177661.4|177790.9|177660.9|177791.4|177661.4|177790|177660|16
1726172700000|2024-09-12 20:25:00|177790.4|177660.4|177794.7|177664.7|177794.7|177664.7|177785.2|177655.2|14
1726172710000|2024-09-12 20:25:10|177796.1|177666.1|177786.1|177656.1|177797.5|177667.5|177786|177656|12
1726172720000|2024-09-12 20:25:20|177787.1|177657.1|177786.1|177656.1|177787.4|177657.4|177786|177656|11
1726172730000|2024-09-12 20:25:30|177789.6|177659.6|177789.7|177659.7|177790.4|177660.4|177789.6|177659.6|9
1726172740000|2024-09-12 20:25:40|177790.4|177660.4|177789.7|177659.7|177790.4|177660.4|177789.5|177659.5|10
1726172750000|2024-09-12 20:25:50|177790|177660|177794.2|177664.2|177794.2|177664.2|177789.1|177659.1|6
1726172760000|2024-09-12 20:26:00|177795.6|177665.6|177792.5|177662.5|177795.6|177665.6|177787.3|177657.3|11
1726172770000|2024-09-12 20:26:10|177784.7|177654.7|177776.8|177646.8|177784.7|177654.7|177776.8|177646.8|3
1726172780000|2024-09-12 20:26:20|177785.8|177655.8|177790.9|177660.9|177790.9|177660.9|177785.8|177655.8|3
1726172790000|2024-09-12 20:26:30|177791.2|177661.2|177791.2|177661.2|177791.2|177661.2|177777.7|177647.7|3
1726172800000|2024-09-12 20:26:40|177791|177661|177791|177661|177791|177661|177791|177661|1
1726172810000|2024-09-12 20:26:50|177791.2|177661.2|177786.3|177656.3|177791.2|177661.2|177786.3|177656.3|2
1726172820000|2024-09-12 20:27:00|177786.1|177656.1|177786.1|177656.1|177786.1|177656.1|177786.1|177656.1|1
1726172830000|2024-09-12 20:27:10|177785.5|177655.5|177785.4|177655.4|177785.5|177655.5|177784.7|177654.7|3
1726172840000|2024-09-12 20:27:20|177790.2|177660.2|177790.5|177660.5|177790.7|177660.7|177790.2|177660.2|3
1726172850000|2024-09-12 20:27:30|177790.7|177660.7|177790.8|177660.8|177790.8|177660.8|177790.7|177660.7|2
1726172860000|2024-09-12 20:27:40|177790.7|177660.7|177790.4|177660.4|177790.7|177660.7|177790.4|177660.4|2
1726172870000|2024-09-12 20:27:50|177790.7|177660.7|177786.1|177656.1|177790.7|177660.7|177786.1|177656.1|2
1726172880000|2024-09-12 20:28:00|177785.7|177655.7|177785.8|177655.8|177786|177656|177785.7|177655.7|4
1726172890000|2024-09-12 20:28:10|177791|177661|177791.4|177661.4|177791.4|177661.4|177791|177661|2
1726172900000|2024-09-12 20:28:20|177791.1|177661.1|177791.4|177661.4|177791.4|177661.4|177791.1|177661.1|2
1726172910000|2024-09-12 20:28:30|177791.1|177661.1|177787.6|177657.6|177791.1|177661.1|177787.6|177657.6|2
1726172920000|2024-09-12 20:28:40|177787.3|177657.3|177780.9|177650.9|177787.3|177657.3|177780.4|177650.4|7
1726172930000|2024-09-12 20:28:50|177780.7|177650.7|177780.7|177650.7|177780.7|177650.7|177780.4|177650.4|3
1726172940000|2024-09-12 20:29:00|177782.9|177652.9|177780.7|177650.7|177782.9|177652.9|177780.7|177650.7|4
1726172950000|2024-09-12 20:29:10|177788.2|177658.2|177788.3|177658.3|177793|177663|177788.2|177658.2|3
1726172960000|2024-09-12 20:29:20|177788.2|177658.2|177788.2|177658.2|177792.7|177662.7|177787.9|177657.9|6
1726172980000|2024-09-12 20:29:40|177781.1|177651.1|177781|177651|177781.1|177651.1|177780.4|177650.4|4
1726172990000|2024-09-12 20:29:50|177780.5|177650.5|177764.7|177634.7|177780.5|177650.5|177764.4|177634.4|11
1726173000000|2024-09-12 20:30:00|177765.3|177635.3|177793.6|177663.6|177793.6|177663.6|177765.3|177635.3|10
1726173020000|2024-09-12 20:30:20|177794|177664|177794|177664|177794|177664|177794|177664|1
1726173030000|2024-09-12 20:30:30|177786.6|177656.6|177786.6|177656.6|177786.6|177656.6|177786.6|177656.6|1
1726173040000|2024-09-12 20:30:40|177777.4|177647.4|177777.4|177647.4|177777.4|177647.4|177777.4|177647.4|1
1726173050000|2024-09-12 20:30:50|177796.4|177666.4|177796.4|177666.4|177796.4|177666.4|177796.4|177666.4|1
1726173060000|2024-09-12 20:31:00|177794.9|177664.9|177795.3|177665.3|177795.3|177665.3|177783.1|177653.1|7
1726173070000|2024-09-12 20:31:10|177792.8|177662.8|177792.8|177662.8|177792.8|177662.8|177792.8|177662.8|1
1726173080000|2024-09-12 20:31:20|177795|177665|177800.2|177670.2|177800.2|177670.2|177795|177665|2
1726173090000|2024-09-12 20:31:30|177795.3|177665.3|177795.3|177665.3|177795.3|177665.3|177795.3|177665.3|1
1726173110000|2024-09-12 20:31:50|177784.5|177654.5|177784.5|177654.5|177784.5|177654.5|177784.5|177654.5|1
1726173120000|2024-09-12 20:32:00|177796.4|177666.4|177801.5|177671.5|177801.5|177671.5|177796.4|177666.4|2
1726173130000|2024-09-12 20:32:10|177804.3|177674.3|177804.3|177674.3|177804.3|177674.3|177804.3|177674.3|1
1726173140000|2024-09-12 20:32:20|177801.5|177671.5|177801.5|177671.5|177801.5|177671.5|177801.5|177671.5|1
1726173150000|2024-09-12 20:32:30|177799.5|177669.5|177795.3|177665.3|177799.5|177669.5|177795.3|177665.3|2
1726173160000|2024-09-12 20:32:40|177795.7|177665.7|177795.7|177665.7|177795.7|177665.7|177795.7|177665.7|1
1726173170000|2024-09-12 20:32:50|177801.9|177671.9|177801.9|177671.9|177801.9|177671.9|177801.9|177671.9|1
1726173200000|2024-09-12 20:33:20|177795.7|177665.7|177795.7|177665.7|177795.7|177665.7|177795.7|177665.7|1
1726173210000|2024-09-12 20:33:30|177785|177655|177785|177655|177785|177655|177785|177655|1
1726173230000|2024-09-12 20:33:50|177784.9|177654.9|177797.1|177667.1|177797.1|177667.1|177784.9|177654.9|2
1726173240000|2024-09-12 20:34:00|177802.1|177672.1|177802.1|177672.1|177802.1|177672.1|177802.1|177672.1|1
1726173260000|2024-09-12 20:34:20|177795.6|177665.6|177795.6|177665.6|177795.6|177665.6|177795.6|177665.6|1
1726173270000|2024-09-12 20:34:30|177784.9|177654.9|177784.9|177654.9|177784.9|177654.9|177784.9|177654.9|1
1726173280000|2024-09-12 20:34:40|177784.4|177654.4|177805.1|177675.1|177805.1|177675.1|177784.4|177654.4|5
1726173290000|2024-09-12 20:34:50|177805.8|177675.8|177805.8|177675.8|177805.8|177675.8|177805.8|177675.8|1
1726173300000|2024-09-12 20:35:00|177804.2|177674.2|177804.2|177674.2|177804.2|177674.2|177804.2|177674.2|1
1726173310000|2024-09-12 20:35:10|177798.3|177668.3|177798.3|177668.3|177798.3|177668.3|177798.3|177668.3|1
1726173330000|2024-09-12 20:35:30|177786.7|177656.7|177786.7|177656.7|177786.7|177656.7|177786.7|177656.7|1
1726173340000|2024-09-12 20:35:40|177798.7|177668.7|177798.7|177668.7|177798.7|177668.7|177798.7|177668.7|1
1726173360000|2024-09-12 20:36:00|177798.8|177668.8|177804.5|177674.5|177804.5|177674.5|177798.8|177668.8|2
1726173370000|2024-09-12 20:36:10|177798.3|177668.3|177798.3|177668.3|177798.3|177668.3|177798.3|177668.3|1
1726173380000|2024-09-12 20:36:20|177796.8|177666.8|177797.8|177667.8|177797.8|177667.8|177796.8|177666.8|2
1726173390000|2024-09-12 20:36:30|177785.9|177655.9|177798|177668|177798|177668|177785.9|177655.9|2
1726173400000|2024-09-12 20:36:40|177797.9|177667.9|177797.9|177667.9|177797.9|177667.9|177797.9|177667.9|1
1726173410000|2024-09-12 20:36:50|177803.9|177673.9|177803.9|177673.9|177803.9|177673.9|177803.9|177673.9|1
1726173420000|2024-09-12 20:37:00|177797.8|177667.8|177797.8|177667.8|177797.8|177667.8|177797.8|177667.8|1
1726173440000|2024-09-12 20:37:20|177796.1|177666.1|177796.1|177666.1|177796.1|177666.1|177796.1|177666.1|1
1726173450000|2024-09-12 20:37:30|177799.5|177669.5|177799.5|177669.5|177799.5|177669.5|177799.5|177669.5|1
1726173460000|2024-09-12 20:37:40|177799.9|177669.9|177799.9|177669.9|177799.9|177669.9|177799.9|177669.9|1
1726173470000|2024-09-12 20:37:50|177800.7|177670.7|177800.7|177670.7|177800.7|177670.7|177800.7|177670.7|1
1726173480000|2024-09-12 20:38:00|177796.6|177666.6|177796.6|177666.6|177796.6|177666.6|177796.6|177666.6|1
1726173500000|2024-09-12 20:38:20|177802.6|177672.6|177803.8|177673.8|177803.8|177673.8|177802.6|177672.6|2
1726173510000|2024-09-12 20:38:30|177797.9|177667.9|177803.8|177673.8|177803.8|177673.8|177797.9|177667.9|2
1726173530000|2024-09-12 20:38:50|177798.2|177668.2|177798.2|177668.2|177798.2|177668.2|177798.2|177668.2|1
1726173540000|2024-09-12 20:39:00|177786.6|177656.6|177786.6|177656.6|177786.6|177656.6|177786.6|177656.6|1
1726173560000|2024-09-12 20:39:20|177798.2|177668.2|177800.1|177670.1|177800.1|177670.1|177798.2|177668.2|2
1726173570000|2024-09-12 20:39:30|177799|177669|177800.4|177670.4|177800.4|177670.4|177799|177669|2
1726173580000|2024-09-12 20:39:40|177800.5|177670.5|177804.5|177674.5|177804.5|177674.5|177798.8|177668.8|3
1726173590000|2024-09-12 20:39:50|177798.8|177668.8|177799.7|177669.7|177799.7|177669.7|177798.8|177668.8|2
1726173600000|2024-09-12 20:40:00|177799|177669|177974.4|177645.8|178063|177769|177770.8|177627.7|39
1726173610000|2024-09-12 20:40:10|177975.6|177645.5|177965.4|177637.6|177987.7|177649.1|177893.7|177620.2|40
1726173620000|2024-09-12 20:40:20|177971.9|177638.5|177953.4|177635.4|178016.4|177674.4|177925.4|177618|40
1726173630000|2024-09-12 20:40:30|177937.9|177620.8|177969.7|177639.6|178049.1|177707.1|177933.5|177619.9|40
1726173640000|2024-09-12 20:40:40|177954.2|177637|177988.4|177646.4|178062|177720|177912.4|177628.3|40
1726173650000|2024-09-12 20:40:50|177985.7|177643.8|177978.7|177636.9|178005.4|177663.4|177928.8|177629|40
1726173660000|2024-09-12 20:41:00|177983.6|177645.7|178033.2|177691.2|178140.2|177798.2|177949.7|177618.5|40
1726173670000|2024-09-12 20:41:10|177970.4|177629.5|178006.3|177664.3|178012|177670|177909.2|177629.5|36
1726173680000|2024-09-12 20:41:20|178024.4|177682.4|177988.3|177698.5|178030.4|177698.5|177917.4|177657.8|38
1726173690000|2024-09-12 20:41:30|177965.5|177698.9|177968.2|177699.6|177991.4|177701.2|177936.2|177695.7|35
1726173700000|2024-09-12 20:41:40|177990.7|177697.3|177934.9|177703|178025.8|177703|177934.9|177697.3|25
1726173710000|2024-09-12 20:41:50|177935.2|177700.9|177934.9|177733|178025.1|177733|177934.6|177700.6|21
1726173720000|2024-09-12 20:42:00|177934.6||177934.5||177934.6||177934.3||14
1726173730000|2024-09-12 20:42:10|177934.8||177934.4||177934.8||177934.4||11
1726173740000|2024-09-12 20:42:20|177934.5|177701.2|177970.2|177698|178027.9|177701.3|177934.5|177695.4|23
1726173750000|2024-09-12 20:42:30|177934.5|177696.3|177971.7|177696.9|177971.8|177700.9|177934.1|177694.8|16
1726173760000|2024-09-12 20:42:40|178028.4|177696.6|177971.1|177697.5|178028.4|177701|177934.1|177694.7|16
1726173770000|2024-09-12 20:42:50|177934.1|177733|177934|177733|177934.1|177733|177934|177733|8
1726173780000|2024-09-12 20:43:00|177934.1||177940.6||177940.7||177934||9
1726173790000|2024-09-12 20:43:10|177940.7|177698.7|177972.7|177699.3|178031|177702.1|177939.3|177696.8|18
1726173800000|2024-09-12 20:43:20|177939.2|177698.9|177969.6|177699.7|177997.3|177702.2|177939.2|177697|25
1726173810000|2024-09-12 20:43:30|177969.5|177699.4|177968.9|177700.2|177993.5|177702.6|177939.3|177697.5|27
1726173820000|2024-09-12 20:43:40|177969.1|177699.9|177941|177733|177992.6|177733|177939.1|177698|20
1726173830000|2024-09-12 20:43:50|177940.9||177940.9||177941||177939.3||11
1726173840000|2024-09-12 20:44:00|177939.4||177940.9||177941||177939.3||11
1726173850000|2024-09-12 20:44:10|177941|177702.6|177968.9|177700.3|177993|177702.9|177939.4|177698.1|25
1726173860000|2024-09-12 20:44:20|177968.8|177700|177969.9|177700.1|177994.1|177702.6|177939.3|177697.6|25
1726173870000|2024-09-12 20:44:30|177940.1|177699.6|177970.1|177697.3|177994.2|177702.6|177940.1|177697.3|25
1726173880000|2024-09-12 20:44:40|177970|177699.8|177940|177706.2|177994|177733|177939.9|177699.8|20
1726173890000|2024-09-12 20:44:50|177939.9|177705.8|177939.8|177706.7|177939.9|177706.7|177939.8|177702.9|6
1726173900000|2024-09-12 20:45:00|177939.9|177705.7|177983.9|177675|177998.3|177705.7|177937.4|177672.7|9
1726173910000|2024-09-12 20:45:10|177998.5|177683|177994.1|177682.4|178009|177683.2|177984|177682.4|15
1726173920000|2024-09-12 20:45:20|178009.5|177682.5|177995|177681.3|178010.8|177682.5|177994.4|177681.3|12
1726173930000|2024-09-12 20:45:30|177968.1|177676.8|177933.5|177705.1|177968.3|177705.1|177933.5|177675.5|7
1726173940000|2024-09-12 20:45:40|177933.4|177705.2|177933.4|177704.8|177933.4|177705.2|177933.4|177704.8|2
1726173960000|2024-09-12 20:46:00|177964.3|177674.6|177965.9|177672.9|177965.9|177674.6|177964.3|177672.9|4
1726173970000|2024-09-12 20:46:10|177965.8|177673|177966.1|177672.7|177966.1|177673|177965.8|177672.7|3
1726173980000|2024-09-12 20:46:20|177966|177672.8|177966.2|177672.6|177966.2|177672.8|177966|177672.6|2
1726173990000|2024-09-12 20:46:30|177933.5|177704.6|177933.1|177704.2|177933.5|177704.6|177933|177703.9|3
1726174000000|2024-09-12 20:46:40|177933|177704.3|177933|177704.2|177933|177704.3|177933|177704.2|2
1726174010000|2024-09-12 20:46:50|177965.2|177672.9|177965.4|177672.7|177965.4|177672.9|177961.6|177672.7|5
1726174020000|2024-09-12 20:47:00|177965.6|177668|177965.6|177676.6|177965.6|177676.8|177965.6|177668|4
1726174030000|2024-09-12 20:47:10|177996.3|177676.3|177995.5|177680.6|178009.7|177714.8|177948.9|177676.3|18
1726174040000|2024-09-12 20:47:20|177949.2|177714.7|177949.5|177714.2|178010.2|177714.7|177949.2|177680.4|13
1726174050000|2024-09-12 20:47:30||177700.7||177675.7||177700.7||177675.7|2
1726174060000|2024-09-12 20:47:40|177946.1|177677.7|177935|177687.1|177946.1|177698.7|177935|177677.7|5
1726174070000|2024-09-12 20:47:50|178000.4|177658.4|178000.3|177658.3|178000.4|177658.4|177935|177652.5|6
1726174080000|2024-09-12 20:48:00|178000.2|177658.2|178000.3|177658.3|178048.9|177706.9|177992.3|177651.8|8
1726174090000|2024-09-12 20:48:10|178048.9|177706.9|177994.4|177653.2|178050.8|177708.8|177935.9|177653.2|11
1726174100000|2024-09-12 20:48:20|177935.9|177690.2|177935.5|177672.5|177935.9|177690.6|177935.1|177672.5|5
1726174110000|2024-09-12 20:48:30||177685.5||177685.5||177685.5||177685.5|1
1726174120000|2024-09-12 20:48:40|177935.3|177661.5|178009.2|177667.2|178041.3|177699.3|177935.3|177593.3|27
1726174130000|2024-09-12 20:48:50|178027.7|177685.7|178000.6|177658.6|178131.5|177789.5|177943.1|177601.1|40
1726174140000|2024-09-12 20:49:00|177973.4|177631.4|177991|177649|178128.8|177786.8|177920.1|177583.9|39
1726174150000|2024-09-12 20:49:10|177985.3|177643.3|177992.8|177650.8|178073.5|177731.5|177930.1|177602.1|39
1726174160000|2024-09-12 20:49:20|178019.2|177677.2|177999.3|177657.3|178117.7|177775.7|177938.1|177596.1|39
1726174170000|2024-09-12 20:49:30|177982.3|177640.3|178043.4|177701.4|178069.4|177727.4|177935.6|177593.6|40
1726174180000|2024-09-12 20:49:40|177981.4|177639.4|177978|177636|178071.5|177729.5|177899.9|177557.9|40
1726174190000|2024-09-12 20:49:50|177981.1|177639.1|177981.6|177639.6|178080.1|177738.1|177951.8|177609.8|39
1726174200000|2024-09-12 20:50:00|178060.2|177718.2|177991.9|177649.9|178146.1|177804.1|177939.3|177597.3|25
1726174210000|2024-09-12 20:50:10|177985.9|177643.9|177979.2|177637.2|177986.2|177644.2|177974.4|177632.4|5
1726174220000|2024-09-12 20:50:20|177979.8|177637.8|177975.7|177633.7|177986.6|177644.6|177975.6|177633.6|11
1726174230000|2024-09-12 20:50:30|177980.7|177638.7|177921|177643.6|177980.8|177643.6|177921|177638.3|4
1726174240000|2024-09-12 20:50:40|177920.7|177644|177920.7|177644|177920.7|177644|177920.7|177644|1
1726174250000|2024-09-12 20:50:50|177920.6|177644.5|177981.2|177639.2|177981.2|177644.9|177920.6|177639.2|3
1726174260000|2024-09-12 20:51:00|177984.2|177642.2|177984.5|177642.5|177984.5|177642.5|177984.2|177642.2|2
1726174270000|2024-09-12 20:51:10|177984.7|177642.7|177984.7|177642.7|177984.7|177642.7|177984.5|177642.5|4
1726174280000|2024-09-12 20:51:20|177984.8|177642.8|177984.9|177642.9|177984.9|177642.9|177984.8|177642.8|2
1726174290000|2024-09-12 20:51:30|177930.1|177646.5|177943|177663.9|177943|177669.1|177930.1|177646.5|4
1726174300000|2024-09-12 20:51:40|177943.9|177659.1|177956.8|177666.5|177980.9|177671.9|177940.8|177645.6|10
1726174310000|2024-09-12 20:51:50|177943.8|177666.8|177943.8|177670.5|177943.8|177670.5|177943.8|177666.8|2
1726174320000|2024-09-12 20:52:00|177943.7|177670.6|177943.7|177670.7|177943.7|177670.7|177943.7|177670.6|2
1726174330000|2024-09-12 20:52:10|177943.6|177670.9|177946.7|177643.4|177946.7|177670.9|177943.6|177643.4|2
1726174340000|2024-09-12 20:52:20|177946.6|177643.6|177932.1|177590.1|177946.6|177643.6|177932.1|177590.1|2
1726174350000|2024-09-12 20:52:30|177932.3|177590.3|177931|177589|177936.8|177594.8|177931|177589|3
1726174360000|2024-09-12 20:52:40|177931.2|177589.2|177937.3|177670.4|177937.3|177670.4|177931.2|177589.2|3
1726174370000|2024-09-12 20:52:50|177941.7|177672.6|177941.7|177672.6|177941.7|177672.6|177941.7|177672.6|1
1726174380000|2024-09-12 20:53:00|177941.6|177672.8|177941.6|177672.8|177941.6|177672.8|177941.6|177672.8|1
1726174390000|2024-09-12 20:53:10||177672.9||177673||177673||177672.9|2
1726174400000|2024-09-12 20:53:20|177937.1|177671|177937.1|177671|177937.1|177671|177937.1|177671|1
1726174410000|2024-09-12 20:53:30||177671.2||177671.2||177671.2||177671.2|1
1726174420000|2024-09-12 20:53:40|177937|177671.4|177941.5|177673.2|177941.5|177673.2|177937|177671.4|2
1726174430000|2024-09-12 20:53:50|177922.4|177673.4|177817.9|177606.4|177922.4|177673.4|177804.8|177599.6|5
1726174440000|2024-09-12 20:54:00|177817.7|177603.8|177941.7|177637.6|177941.7|177645.1|177763.9|177603.8|28
1726174450000|2024-09-12 20:54:10|177913.9|177631.3|177940.3|177669|177940.6|177669|177913.9|177631.3|12
1726174470000|2024-09-12 20:54:30||177669.1||177669.1||177669.1||177669.1|1
1726174480000|2024-09-12 20:54:40|177939.4|177657.6|177935.2|177600|177939.4|177657.6|177928.6|177600|3
1726174490000|2024-09-12 20:54:50|177928.6|177600.2|177928.6|177642.1|177928.6|177642.1|177928.6|177600.2|2
1726174500000|2024-09-12 20:55:00|177922.1|177645.3|177932.3|177657|177932.3|177657|177922.1|177645.3|2
1726174510000|2024-09-12 20:55:10||177657.2||177657.2||177657.2||177657.2|1
1726174520000|2024-09-12 20:55:20||177657.3||177657.3||177657.3||177657.3|1
1726174530000|2024-09-12 20:55:30||177657.4||177657.4||177657.4||177657.4|1
1726174540000|2024-09-12 20:55:40|177922.1|177645.9|177922.3|177608.2|177922.3|177645.9|177922.1|177608.2|2
1726174560000|2024-09-12 20:56:00|177937.5|177608.5|177937.5|177644.4|177937.5|177644.4|177937.5|177608.5|2
1726174570000|2024-09-12 20:56:10|177932.3|177644.7|177932.3|177657.8|177932.3|177657.8|177932.3|177644.7|2
1726174580000|2024-09-12 20:56:20||177657.9||177657.9||177657.9||177657.9|1
1726174590000|2024-09-12 20:56:30|177922.1|177646.8|177922.1|177646.8|177922.1|177646.8|177922.1|177646.8|1
1726174600000|2024-09-12 20:56:40|177922.3|177609.6|177922.1|177631.4|177922.3|177631.4|177922.1|177609.6|3
1726174610000|2024-09-12 20:56:50|177932.3|177647.7|177932.3|177647.8|177932.3|177647.8|177932.3|177647.7|2
1726174620000|2024-09-12 20:57:00|177934.3|177668.5|177929.4|177642.2|177934.3|177668.5|177922.1|177642.2|3
1726174630000|2024-09-12 20:57:10|177966.5|177642.3|177966.3|177624.3|177966.5|177648.1|177929.4|177624.3|6
1726174640000|2024-09-12 20:57:20|177966.4|177624.4|177966.4|177624.4|177966.4|177624.4|177966.4|177624.4|1
1726174650000|2024-09-12 20:57:30|177966.5|177624.5|177922.3|177610.9|177966.5|177624.5|177922.3|177610.9|2
1726174660000|2024-09-12 20:57:40||177611.1||177611.1||177611.1||177611.1|1
1726174670000|2024-09-12 20:57:50||177611.3||177611.3||177611.3||177611.3|1
1726174680000|2024-09-12 20:58:00|177957.2|177615.2|177957.2|177615.2|177957.2|177615.2|177957.2|177615.2|1
1726174690000|2024-09-12 20:58:10|177957.3|177615.3|177966.5|177624.6|177966.5|177624.6|177957.3|177615.3|2
1726174710000|2024-09-12 20:58:30|177927.6|177624.8|177927.6|177649|177927.6|177649|177927.6|177624.8|2
1726174720000|2024-09-12 20:58:40|177922.3|177612.1|177922.3|177612.1|177922.3|177612.1|177922.3|177612.1|1
1726174730000|2024-09-12 20:58:50|177957.6|177612.3|177957.6|177615.6|177957.6|177615.6|177957.6|177612.3|2
1726174740000|2024-09-12 20:59:00|177966.5|177625|177966.5|177625|177966.5|177625|177966.5|177625|1
1726174760000|2024-09-12 20:59:20|177927.6|177649.3|177927.6|177649.3|177927.6|177649.3|177927.6|177649.3|1
1726174770000|2024-09-12 20:59:30|177980.1|177649.4|177980.1|177638.1|177980.1|177649.4|177980.1|177638.1|2
1726174780000|2024-09-12 20:59:40|177980.2|177638.2|177980.2|177638.2|177980.2|177638.2|177980.2|177638.2|1
1726174790000|2024-09-12 20:59:50|178007.1|177665.1|178026.1|177684.1|178162.3|177820.3|178007.1|177665.1|6
1726174900000|2024-09-12 21:01:40|178050.3|177708.3|178050.3|177708.3|178050.3|177708.3|178050.3|177708.3|1
1726174920000|2024-09-12 21:02:00|178055.1|177713.1|178055.1|177713.1|178055.1|177713.1|178055.1|177713.1|1
1726175100000|2024-09-12 21:05:00|178125.2|177783.2|178125.2|177783.2|178125.2|177783.2|178125.2|177783.2|1
1726175400000|2024-09-12 21:10:00|178114.7|177772.7|178106.2|177764.2|178114.7|177772.7|178106.2|177764.2|2
1726175450000|2024-09-12 21:10:50|178098.2|177756.2|178098.2|177756.2|178098.2|177756.2|178098.2|177756.2|1
1726175460000|2024-09-12 21:11:00|178098.7|177756.7|178098.5|177756.5|178098.7|177756.7|178098.5|177756.5|3
1726175470000|2024-09-12 21:11:10|178098.4|177756.4|178109.1|177767.1|178109.2|177767.2|178098.4|177756.4|5
1726175480000|2024-09-12 21:11:20|178110.3|177768.3|178110.1|177768.1|178110.3|177768.3|178110.1|177768.1|2
1726175490000|2024-09-12 21:11:30|178110.6|177768.6|178110.2|177768.2|178110.6|177768.6|178110.2|177768.2|4
1726175500000|2024-09-12 21:11:40|178110.8|177768.8|178110.6|177768.6|178110.8|177768.8|178110.6|177768.6|2
1726175510000|2024-09-12 21:11:50|178110.4|177768.4|178110.4|177768.4|178110.4|177768.4|178110.4|177768.4|1
1726175520000|2024-09-12 21:12:00|178110.9|177768.9|178110.8|177768.8|178110.9|177768.9|178110.8|177768.8|2
1726175530000|2024-09-12 21:12:10|178110.7|177768.7|178111.1|177769.1|178111.2|177769.2|178110.7|177768.7|3
1726175540000|2024-09-12 21:12:20|178111.6|177769.6|178110.5|177768.5|178111.6|177769.6|178110.5|177768.5|2
1726175550000|2024-09-12 21:12:30|178111|177769|178111|177769|178111|177769|178111|177769|1
1726175560000|2024-09-12 21:12:40|178111.5|177769.5|178111.5|177769.5|178111.5|177769.5|178111.5|177769.5|1
1726175570000|2024-09-12 21:12:50|178112.4|177770.4|178112.4|177770.4|178112.4|177770.4|178112.4|177770.4|1
1726175580000|2024-09-12 21:13:00|178112.8|177770.8|178112.8|177770.8|178112.8|177770.8|178112.8|177770.8|1
1726175590000|2024-09-12 21:13:10|178113.2|177771.2|178113.2|177771.2|178113.2|177771.2|178113.2|177771.2|1
1726175610000|2024-09-12 21:13:30|178113.6|177771.6|178113.6|177771.6|178113.6|177771.6|178113.6|177771.6|1
1726175620000|2024-09-12 21:13:40|178114|177772|178114|177772|178114|177772|178114|177772|1
1726175630000|2024-09-12 21:13:50|178114.3|177772.3|178114.3|177772.3|178114.3|177772.3|178114.3|177772.3|1
1726175640000|2024-09-12 21:14:00|178115.1|177773.1|178115.1|177773.1|178115.1|177773.1|178115.1|177773.1|1
1726175660000|2024-09-12 21:14:20|178115.4|177773.4|178115.4|177773.4|178115.4|177773.4|178115.4|177773.4|1
1726175670000|2024-09-12 21:14:30|178115.7|177773.7|178115.7|177773.7|178115.7|177773.7|178115.7|177773.7|1
1726175680000|2024-09-12 21:14:40|178116|177774|178116|177774|178116|177774|178116|177774|1
1726175690000|2024-09-12 21:14:50|178116.3|177774.3|178116.3|177774.3|178116.3|177774.3|178116.3|177774.3|1
1726175700000|2024-09-12 21:15:00|178116.9|177774.9|178116.9|177774.9|178116.9|177774.9|178116.9|177774.9|1
1726175710000|2024-09-12 21:15:10|178117.2|177775.2|178117.2|177775.2|178117.2|177775.2|178117.2|177775.2|1
1726175730000|2024-09-12 21:15:30|178117.4|177775.4|178117.4|177775.4|178117.4|177775.4|178117.4|177775.4|1
1726175740000|2024-09-12 21:15:40|178117.7|177775.7|178117.7|177775.7|178117.7|177775.7|178117.7|177775.7|1
1726175750000|2024-09-12 21:15:50|178117.9|177775.9|178117.9|177775.9|178117.9|177775.9|178117.9|177775.9|1
1726175760000|2024-09-12 21:16:00|178118.2|177776.2|178118.2|177776.2|178118.2|177776.2|178118.2|177776.2|1
1726175770000|2024-09-12 21:16:10|178118.4|177776.4|178118.4|177776.4|178118.4|177776.4|178118.4|177776.4|1
1726175780000|2024-09-12 21:16:20|178118.8|177776.8|178118.8|177776.8|178118.8|177776.8|178118.8|177776.8|1
1726175800000|2024-09-12 21:16:40|178117.6|177775.6|178117.6|177775.6|178117.6|177775.6|178117.6|177775.6|1
1726175810000|2024-09-12 21:16:50|178117.8|177775.8|178117.8|177775.8|178117.8|177775.8|178117.8|177775.8|1
1726175820000|2024-09-12 21:17:00|178118|177776|178118|177776|178118|177776|178118|177776|1
1726175830000|2024-09-12 21:17:10|178118.2|177776.2|178118.2|177776.2|178118.2|177776.2|178118.2|177776.2|1
1726175840000|2024-09-12 21:17:20|178118.6|177776.6|178118.6|177776.6|178118.6|177776.6|178118.6|177776.6|1
1726175850000|2024-09-12 21:17:30|178118.7|177776.7|178103.3|177761.3|178118.7|177776.7|178103.3|177761.3|3
1726175870000|2024-09-12 21:17:50|178141.1|177799.1|178141.1|177799.1|178141.1|177799.1|178141.1|177799.1|1
1726178370000|2024-09-12 21:59:30|178119.2|177777.2|178119.2|177777.2|178119.2|177777.2|178119.2|177777.2|1
1726178530000|2024-09-12 22:02:10|177981.1|177639.1|177959.1|177617.1|177981.1|177639.1|177959.1|177617.1|2
1726178580000|2024-09-12 22:03:00|178188.6|177846.6|178181.3|177839.3|178188.6|177846.6|178181.3|177839.3|2
1726178640000|2024-09-12 22:04:00|177995.3|177653.3|177995.3|177653.3|177995.3|177653.3|177995.3|177653.3|1
1726178700000|2024-09-12 22:05:00|177986.6|177644.6|177986.6|177644.6|177986.6|177644.6|177986.6|177644.6|1
1726178750000|2024-09-12 22:05:50|177992.4|177650.4|177992.4|177650.4|177992.4|177650.4|177992.4|177650.4|1
1726178860000|2024-09-12 22:07:40|178009.1|177667.1|177935.2|177593.2|178009.1|177667.1|177928.2|177586.2|3
1726178880000|2024-09-12 22:08:00|177960.6|177618.6|178042.9|177700.9|178157.9|177815.9|177960.6|177618.6|6
1726178890000|2024-09-12 22:08:10|178120.4|177778.4|178120.4|177778.4|178120.4|177778.4|178120.4|177778.4|1
1726178910000|2024-09-12 22:08:30|178148.5|177806.5|178148.5|177806.5|178148.5|177806.5|178148.5|177806.5|1
1726178920000|2024-09-12 22:08:40|178113.5|177771.5|178119|177777|178119|177777|178113.5|177771.5|2
1726178950000|2024-09-12 22:09:10|178125.2|177783.2|178135.5|177793.5|178135.5|177793.5|178125.2|177783.2|2
1726178970000|2024-09-12 22:09:30|178142.9|177800.9|178157.8|177815.8|178159.2|177817.2|178110.4|177768.4|5
1726178980000|2024-09-12 22:09:40|178158.7|177816.7|178158.7|177816.7|178158.7|177816.7|178158.7|177816.7|1
1726178990000|2024-09-12 22:09:50|178155.5|177813.5|178155.5|177813.5|178155.5|177813.5|178155.5|177813.5|1
1726179000000|2024-09-12 22:10:00|178155.7|177813.7|178154.7|177812.7|178155.7|177813.7|178154.5|177812.5|7
1726179030000|2024-09-12 22:10:30|177996.4|177654.4|177996.4|177654.4|177996.4|177654.4|177996.4|177654.4|1
1726179080000|2024-09-12 22:11:20|178007.6|177665.6|178007.6|177665.6|178007.6|177665.6|178007.6|177665.6|1
1726179130000|2024-09-12 22:12:10|178038.6|177696.6|177966.2|177624.2|178038.6|177696.6|177966.2|177624.2|2
1726179140000|2024-09-12 22:12:20|178149.3|177807.3|178149.3|177807.3|178149.3|177807.3|178149.3|177807.3|1
1726179160000|2024-09-12 22:12:40|178093.4|177751.4|177898.5|177556.5|178093.4|177751.4|177898.5|177556.5|12
1726179170000|2024-09-12 22:12:50|177898.8|177556.8|177826|177484|177924.2|177582.2|177826|177484|10
1726179180000|2024-09-12 22:13:00|177826.7|177484.7|177826.7|177484.7|177826.7|177484.7|177826.7|177484.7|1
1726179190000|2024-09-12 22:13:10|177827|177485|177827|177485|177827|177485|177827|177485|1
1726179200000|2024-09-12 22:13:20|177827.3|177485.3|177818.3|177476.3|177827.3|177485.3|177762.7|177420.7|3
1726179210000|2024-09-12 22:13:30|177819.1|177477.1|177819.1|177477.1|177819.1|177477.1|177819.1|177477.1|1
1726179220000|2024-09-12 22:13:40|177819.9|177477.9|177819.9|177477.9|177819.9|177477.9|177819.9|177477.9|1
1726179230000|2024-09-12 22:13:50|177763.8|177421.8|177828.2|177486.2|177828.2|177486.2|177763.8|177421.8|3
1726179250000|2024-09-12 22:14:10|177828.7|177486.7|177828.7|177486.7|177828.7|177486.7|177828.7|177486.7|1
1726179260000|2024-09-12 22:14:20|177829|177487|177822.6|177480.6|177829|177487|177822.6|177480.6|2
1726179270000|2024-09-12 22:14:30|177823.2|177481.2|177823.2|177481.2|177823.2|177481.2|177823.2|177481.2|1
1726179280000|2024-09-12 22:14:40|177823.8|177481.8|177766.4|177424.4|177823.8|177481.8|177766.4|177424.4|2
1726179290000|2024-09-12 22:14:50|177766.8|177424.8|177766.8|177424.8|177766.8|177424.8|177766.8|177424.8|1
1726179310000|2024-09-12 22:15:10|177767.5|177425.5|177767.5|177425.5|177767.5|177425.5|177767.5|177425.5|1
1726179320000|2024-09-12 22:15:20|177826|177484|177826|177484|177826|177484|177826|177484|1
1726179340000|2024-09-12 22:15:40|177873.7|177531.7|177873.7|177531.7|177873.7|177531.7|177872.5|177530.5|3
1726179350000|2024-09-12 22:15:50|177874|177532|177874|177532|177875.5|177533.5|177873.6|177531.6|7
1726179360000|2024-09-12 22:16:00|177874.3|177532.3|177874|177532|177874.4|177532.4|177874|177532|6
1726179370000|2024-09-12 22:16:10|177874.3|177532.3|177838.1|177496.1|177874.6|177532.6|177838.1|177496.1|5
1726179390000|2024-09-12 22:16:30|177897.9|177555.9|177897.9|177555.9|177897.9|177555.9|177897.9|177555.9|1
1726179400000|2024-09-12 22:16:40|177898.3|177556.3|177898.2|177556.2|177898.3|177556.3|177898.1|177556.1|3
1726179410000|2024-09-12 22:16:50|177898.4|177556.4|177898.5|177556.5|177898.7|177556.7|177898.3|177556.3|7
1726179420000|2024-09-12 22:17:00|177898.6|177556.6|177898.7|177556.7|177898.9|177556.9|177898.6|177556.6|5
1726179430000|2024-09-12 22:17:10|177847.2|177505.2|177847.2|177505.2|177847.2|177505.2|177847.2|177505.2|1
1726179450000|2024-09-12 22:17:30|177899|177557|177899.2|177557.2|177899.3|177557.3|177898.9|177556.9|6
1726179460000|2024-09-12 22:17:40|177899.3|177557.3|177899.3|177557.3|177899.4|177557.4|177899.2|177557.2|4
1726179470000|2024-09-12 22:17:50|177899.4|177557.4|177899.4|177557.4|177899.4|177557.4|177899.3|177557.3|3
1726179480000|2024-09-12 22:18:00|177899.3|177557.3|177848.9|177506.9|177899.7|177557.7|177848.9|177506.9|3
1726179500000|2024-09-12 22:18:20|177899.9|177557.9|177899.9|177557.9|177899.9|177557.9|177899.9|177557.9|1
1726179510000|2024-09-12 22:18:30|177900.1|177558.1|177900.1|177558.1|177900.1|177558.1|177900.1|177558.1|1
1726179520000|2024-09-12 22:18:40|177900.2|177558.2|177900.3|177558.3|177900.3|177558.3|177900.2|177558.2|2
1726179530000|2024-09-12 22:18:50|177900.2|177558.2|177849.7|177507.7|177900.4|177558.4|177849.7|177507.7|5
1726179560000|2024-09-12 22:19:20|177900.7|177558.7|177900.7|177558.7|177900.7|177558.7|177900.7|177558.7|1
1726179570000|2024-09-12 22:19:30|177900.9|177558.9|177900.9|177558.9|177900.9|177558.9|177900.9|177558.9|1
1726179580000|2024-09-12 22:19:40|177901|177559|177901|177559|177901|177559|177901|177559|1
1726179590000|2024-09-12 22:19:50|177901.1|177559.1|177850.5|177508.5|177901.1|177559.1|177850.5|177508.5|2
1726179610000|2024-09-12 22:20:10|177901.3|177559.3|177901.3|177559.3|177901.3|177559.3|177901.3|177559.3|1
1726179630000|2024-09-12 22:20:30|177901.5|177559.5|177901.5|177559.5|177901.5|177559.5|177901.4|177559.4|3
1726179640000|2024-09-12 22:20:40|177901.6|177559.6|177901.6|177559.6|177901.6|177559.6|177901.6|177559.6|1
1726179650000|2024-09-12 22:20:50|177850.6|177508.6|177850.6|177508.6|177850.6|177508.6|177850.6|177508.6|1
1726179670000|2024-09-12 22:21:10|177901.7|177559.7|177901.8|177559.8|177901.8|177559.8|177901.7|177559.7|2
1726179680000|2024-09-12 22:21:20|177901.9|177559.9|177901.9|177559.9|177901.9|177559.9|177901.9|177559.9|1
1726179690000|2024-09-12 22:21:30|177902|177560|177902|177560|177902|177560|177902|177560|1
1726179700000|2024-09-12 22:21:40|177850.7|177508.7|177850.7|177508.7|177850.7|177508.7|177850.7|177508.7|1
1726179720000|2024-09-12 22:22:00|177880.6|177538.6|177880.6|177538.6|177880.6|177538.6|177880.6|177538.6|1
1726179730000|2024-09-12 22:22:10|177880.7|177538.7|177880.8|177538.8|177880.8|177538.8|177880.7|177538.7|2
1726179740000|2024-09-12 22:22:20|177880.7|177538.7|177880.9|177538.9|177880.9|177538.9|177880.7|177538.7|3
1726179750000|2024-09-12 22:22:30|177846.6|177504.6|177846.6|177504.6|177846.6|177504.6|177846.6|177504.6|1
1726179770000|2024-09-12 22:22:50|177846.5|177504.5|177846.5|177504.5|177846.5|177504.5|177846.5|177504.5|1
1726179780000|2024-09-12 22:23:00|177846.4|177504.4|177881.2|177539.2|177881.2|177539.2|177846.4|177504.4|2
1726179800000|2024-09-12 22:23:20|177881.3|177539.3|177881.3|177539.3|177881.3|177539.3|177881.3|177539.3|1
1726179810000|2024-09-12 22:23:30|177846.8|177504.8|177846.8|177504.8|177846.8|177504.8|177846.8|177504.8|1
1726179830000|2024-09-12 22:23:50|177846.7|177504.7|177902.8|177560.8|177902.8|177560.8|177846.7|177504.7|2
1726179840000|2024-09-12 22:24:00|177902.9|177560.9|177902.9|177560.9|177903.5|177561.5|177902.9|177560.9|5
1726179850000|2024-09-12 22:24:10|177903.4|177561.4|177903|177561|177903.4|177561.4|177902.9|177560.9|6
1726179860000|2024-09-12 22:24:20|177903.3|177561.3|177902.9|177560.9|177903.3|177561.3|177902.9|177560.9|4
1726179870000|2024-09-12 22:24:30|177855.5|177513.5|177855.4|177513.4|177855.5|177513.5|177855.4|177513.4|2
1726179890000|2024-09-12 22:24:50|177855.3|177513.3|177896.8|177554.8|177903.1|177561.1|177855.3|177513.3|6
1726179900000|2024-09-12 22:25:00|177896.9|177554.9|177896.8|177554.8|177896.9|177554.9|177896.8|177554.8|2
1726179920000|2024-09-12 22:25:20|177896.9|177554.9|177877.4|177535.4|177896.9|177554.9|177877.4|177535.4|3
1726179940000|2024-09-12 22:25:40|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|1
1726179950000|2024-09-12 22:25:50|177902.3|177560.3|177902.2|177560.2|177902.3|177560.3|177902.2|177560.2|2
1726179960000|2024-09-12 22:26:00|177902.3|177560.3|177902.2|177560.2|177902.3|177560.3|177902.1|177560.1|5
1726179980000|2024-09-12 22:26:20|177862.2|177520.2|177862.2|177520.2|177862.2|177520.2|177862.2|177520.2|1
1726180000000|2024-09-12 22:26:40|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|1
1726180010000|2024-09-12 22:26:50|177902.3|177560.3|177902.2|177560.2|177902.3|177560.3|177901.7|177559.7|4
1726180020000|2024-09-12 22:27:00|177901.6|177559.6|177902.2|177560.2|177902.2|177560.2|177901.5|177559.5|6
1726180030000|2024-09-12 22:27:10|177860.7|177518.7|177860.7|177518.7|177860.7|177518.7|177860.7|177518.7|1
1726180050000|2024-09-12 22:27:30|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|1
1726180060000|2024-09-12 22:27:40|177902|177560|177902.2|177560.2|177902.2|177560.2|177901.8|177559.8|4
1726180070000|2024-09-12 22:27:50|177901.9|177559.9|177902.2|177560.2|177902.2|177560.2|177901.9|177559.9|4
1726180080000|2024-09-12 22:28:00|177901.8|177559.8|177902.1|177560.1|177902.1|177560.1|177901.8|177559.8|2
1726180090000|2024-09-12 22:28:10|177856.8|177514.8|177856.8|177514.8|177856.8|177514.8|177856.8|177514.8|1
1726180110000|2024-09-12 22:28:30|177902.1|177560.1|177902.2|177560.2|177902.2|177560.2|177902|177560|4
1726180120000|2024-09-12 22:28:40|177902|177560|177902.2|177560.2|177902.2|177560.2|177902|177560|4
1726180130000|2024-09-12 22:28:50|177902|177560|177902.2|177560.2|177902.2|177560.2|177902|177560|2
1726180150000|2024-09-12 22:29:10|177855.1|177513.1|177855.1|177513.1|177855.1|177513.1|177855.1|177513.1|1
1726180160000|2024-09-12 22:29:20|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|177902.2|177560.2|1
1726180170000|2024-09-12 22:29:30|177902.1|177560.1|177902.2|177560.2|177902.2|177560.2|177902.1|177560.1|2
1726180180000|2024-09-12 22:29:40|177901.7|177559.7|177902.2|177560.2|177902.2|177560.2|177901.7|177559.7|2
1726180200000|2024-09-12 22:30:00|177853.7|177511.7|177918.6|177576.6|177918.6|177576.6|177853.7|177511.7|2
1726180210000|2024-09-12 22:30:10|177920.8|177578.8|177919.7|177577.7|177935.5|177593.5|177919.7|177577.7|4
1726180220000|2024-09-12 22:30:20|177910.8|177568.8|177910.8|177568.8|177910.8|177568.8|177910.6|177568.6|3
1726180230000|2024-09-12 22:30:30|177910.7|177568.7|177910.7|177568.7|177910.7|177568.7|177910.7|177568.7|1
1726180240000|2024-09-12 22:30:40|177904|177562|177903.9|177561.9|177904|177562|177903.9|177561.9|2
1726180250000|2024-09-12 22:30:50|177852|177510|177852|177510|177852|177510|177852|177510|1
1726180270000|2024-09-12 22:31:10|177903.9|177561.9|177903.9|177561.9|177903.9|177561.9|177903.9|177561.9|1
1726180280000|2024-09-12 22:31:20|177904|177562|177903.9|177561.9|177904|177562|177903.9|177561.9|2
1726180290000|2024-09-12 22:31:30|177904|177562|177903.9|177561.9|177904.1|177562.1|177903.9|177561.9|4
1726180310000|2024-09-12 22:31:50|177852.1|177510.1|177852.1|177510.1|177852.1|177510.1|177852.1|177510.1|1
1726180330000|2024-09-12 22:32:10|177903.9|177561.9|177903.9|177561.9|177903.9|177561.9|177903.8|177561.8|3
1726180340000|2024-09-12 22:32:20|177903.6|177561.6|177903.9|177561.9|177903.9|177561.9|177903.6|177561.6|2
1726180350000|2024-09-12 22:32:30|177903.8|177561.8|177903.9|177561.9|177903.9|177561.9|177903.8|177561.8|4
1726180360000|2024-09-12 22:32:40|177851.5|177509.5|177851.5|177509.5|177851.5|177509.5|177851.5|177509.5|1
1726180380000|2024-09-12 22:33:00|177903.9|177561.9|177903.9|177561.9|177903.9|177561.9|177903.9|177561.9|1
1726180390000|2024-09-12 22:33:10|177904.2|177562.2|177910.7|177568.7|177910.7|177568.7|177903.9|177561.9|4
1726180400000|2024-09-12 22:33:20|177911.2|177569.2|177910.7|177568.7|177911.2|177569.2|177910.7|177568.7|2
1726180410000|2024-09-12 22:33:30|177910.6|177568.6|177910.7|177568.7|177910.7|177568.7|177910.5|177568.5|4
1726180420000|2024-09-12 22:33:40|177918.4|177576.4|177913.1|177571.1|177918.4|177576.4|177913.1|177571.1|2
1726180430000|2024-09-12 22:33:50|177912|177570|177908.9|177566.9|177912|177570|177908.9|177566.9|2
1726180440000|2024-09-12 22:34:00|177904|177562|177904|177562|177904|177562|177903.9|177561.9|3
1726180450000|2024-09-12 22:34:10|177904.2|177562.2|177904.1|177562.1|177904.2|177562.2|177904.1|177562.1|2
1726180460000|2024-09-12 22:34:20|177904.2|177562.2|177904.3|177562.3|177904.3|177562.3|177904.2|177562.2|2
1726180470000|2024-09-12 22:34:30|177904.2|177562.2|177848.8|177506.8|177904.3|177562.3|177848.8|177506.8|3
1726180480000|2024-09-12 22:34:40|177848.7|177506.7|177848.7|177506.7|177848.7|177506.7|177848.7|177506.7|1
1726180490000|2024-09-12 22:34:50|177904.4|177562.4|177904.4|177562.4|177904.4|177562.4|177904.4|177562.4|1
1726180500000|2024-09-12 22:35:00|177904.5|177562.5|177904.5|177562.5|177904.5|177562.5|177904.4|177562.4|3
1726180510000|2024-09-12 22:35:10|177903.9|177561.9|177904.6|177562.6|177904.6|177562.6|177903.9|177561.9|2
1726180530000|2024-09-12 22:35:30|177848|177506|177848|177506|177848|177506|177848|177506|1
1726180540000|2024-09-12 22:35:40|177847.9|177505.9|177847.9|177505.9|177847.9|177505.9|177847.9|177505.9|1
1726180550000|2024-09-12 22:35:50|177904.8|177562.8|177904.8|177562.8|177904.8|177562.8|177904.8|177562.8|1
1726180560000|2024-09-12 22:36:00|177904.7|177562.7|177904.8|177562.8|177904.8|177562.8|177904.7|177562.7|2
1726180570000|2024-09-12 22:36:10|177904.9|177562.9|177904.9|177562.9|177904.9|177562.9|177904.8|177562.8|3
1726180580000|2024-09-12 22:36:20|177905|177563|177848|177506|177905|177563|177848|177506|2
1726180590000|2024-09-12 22:36:30|177847.9|177505.9|177847.9|177505.9|177847.9|177505.9|177847.9|177505.9|1
1726180600000|2024-09-12 22:36:40|177905.1|177563.1|177905.1|177563.1|177905.1|177563.1|177905.1|177563.1|1
1726180630000|2024-09-12 22:37:10|177905.2|177563.2|177847.9|177505.9|177905.2|177563.2|177847.9|177505.9|2
1726180660000|2024-09-12 22:37:40|177905.3|177563.3|177905.3|177563.3|177905.3|177563.3|177905.3|177563.3|1
1726180690000|2024-09-12 22:38:10|177905.4|177563.4|177848|177506|177905.4|177563.4|177848|177506|2
1726180710000|2024-09-12 22:38:30|177905.5|177563.5|177905.5|177563.5|177905.5|177563.5|177905.5|177563.5|1
1726180740000|2024-09-12 22:39:00|177905.6|177563.6|177905.5|177563.5|177905.6|177563.6|177905.5|177563.5|2
1726180750000|2024-09-12 22:39:10|177848.1|177506.1|177848.1|177506.1|177848.1|177506.1|177848.1|177506.1|1
1726180770000|2024-09-12 22:39:30|177905.6|177563.6|177905.6|177563.6|177905.6|177563.6|177905.6|177563.6|1
1726180780000|2024-09-12 22:39:40|177905.7|177563.7|177905.7|177563.7|177905.7|177563.7|177905.7|177563.7|1
1726180790000|2024-09-12 22:39:50|177905.6|177563.6|177905.7|177563.7|177905.7|177563.7|177905.3|177563.3|5
1726180800000|2024-09-12 22:40:00|177906|177564|177847.7|177505.7|177906|177564|177847.7|177505.7|4
1726180820000|2024-09-12 22:40:20|177905.7|177563.7|177905.7|177563.7|177905.7|177563.7|177905.7|177563.7|1
1726180840000|2024-09-12 22:40:40|177906.1|177564.1|177905.8|177563.8|177906.1|177564.1|177905.7|177563.7|5
1726180850000|2024-09-12 22:40:50|177905.9|177563.9|177848.9|177506.9|177905.9|177563.9|177848.9|177506.9|3
1726180860000|2024-09-12 22:41:00|177848.8|177506.8|177848.8|177506.8|177848.8|177506.8|177848.8|177506.8|1
1726180880000|2024-09-12 22:41:20|177905.8|177563.8|177905.8|177563.8|177905.8|177563.8|177905.8|177563.8|1
1726180890000|2024-09-12 22:41:30|177905.9|177563.9|177905.8|177563.8|177905.9|177563.9|177905.8|177563.8|2
1726180900000|2024-09-12 22:41:40|177905.9|177563.9|177905.9|177563.9|177906.4|177564.4|177905.9|177563.9|3
1726180910000|2024-09-12 22:41:50|177849.2|177507.2|177849.2|177507.2|177849.2|177507.2|177849.2|177507.2|1
1726180920000|2024-09-12 22:42:00|177849.1|177507.1|177849.1|177507.1|177849.1|177507.1|177849.1|177507.1|1
1726180930000|2024-09-12 22:42:10|177905.9|177563.9|177905.9|177563.9|177905.9|177563.9|177905.9|177563.9|1
1726180950000|2024-09-12 22:42:30|177905.6|177563.6|177905.9|177563.9|177905.9|177563.9|177905.6|177563.6|2
1726180960000|2024-09-12 22:42:40|177848.3|177506.3|177848.3|177506.3|177848.3|177506.3|177848.3|177506.3|1
1726180990000|2024-09-12 22:43:10|177906|177564|177906|177564|177906|177564|177906|177564|1
1726181020000|2024-09-12 22:43:40|177848.1|177506.1|177848.1|177506.1|177848.1|177506.1|177848.1|177506.1|1
1726181030000|2024-09-12 22:43:50|177848|177506|177848|177506|177848|177506|177848|177506|1
1726181040000|2024-09-12 22:44:00|177906|177564|177906|177564|177906|177564|177906|177564|1
1726181050000|2024-09-12 22:44:10|177906.1|177564.1|177906.1|177564.1|177906.1|177564.1|177906.1|177564.1|1
1726181070000|2024-09-12 22:44:30|177847.7|177505.7|177847.7|177505.7|177847.7|177505.7|177847.7|177505.7|1
1726181080000|2024-09-12 22:44:40|177845.6|177503.6|177845.6|177503.6|177845.6|177503.6|177845.6|177503.6|1
1726181100000|2024-09-12 22:45:00|177906.2|177564.2|177906.2|177564.2|177906.4|177564.4|177906.2|177564.2|3
1726181110000|2024-09-12 22:45:10|177904.1|177562.1|177910.9|177568.9|177911|177569|177904.1|177562.1|4
1726181120000|2024-09-12 22:45:20|177910.8|177568.8|177910.9|177568.9|177911.1|177569.1|177910.8|177568.8|4
1726181130000|2024-09-12 22:45:30|177911|177569|177917.4|177575.4|177917.4|177575.4|177910.8|177568.8|3
1726181140000|2024-09-12 22:45:40|177910|177568|177910|177568|177910|177568|177910|177568|1
1726181150000|2024-09-12 22:45:50|177872.8|177530.8|177872.8|177530.8|177872.8|177530.8|177872.8|177530.8|1
1726181170000|2024-09-12 22:46:10|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181180000|2024-09-12 22:46:20|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181210000|2024-09-12 22:46:50|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181240000|2024-09-12 22:47:20|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181260000|2024-09-12 22:47:40|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181290000|2024-09-12 22:48:10|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181320000|2024-09-12 22:48:40|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181350000|2024-09-12 22:49:10|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181370000|2024-09-12 22:49:30|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181400000|2024-09-12 22:50:00|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181430000|2024-09-12 22:50:30|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181460000|2024-09-12 22:51:00|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181480000|2024-09-12 22:51:20|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181510000|2024-09-12 22:51:50|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181540000|2024-09-12 22:52:20|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|177871.4|177529.4|1
1726181570000|2024-09-12 22:52:50|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|177838.5|177496.5|1
1726181580000|2024-09-12 22:53:00|177876|177534|177839|177497|177876|177534|177839|177497|3
1726181590000|2024-09-12 22:53:10|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|1
1726181620000|2024-09-12 22:53:40|177838.2|177496.2|177838.2|177496.2|177838.2|177496.2|177838.2|177496.2|1
1726181650000|2024-09-12 22:54:10|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|1
1726181680000|2024-09-12 22:54:40|177838.2|177496.2|177838.2|177496.2|177838.2|177496.2|177838.2|177496.2|1
1726181700000|2024-09-12 22:55:00|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|1
1726181710000|2024-09-12 22:55:10|177838.2|177496.2|177838.2|177496.2|177838.2|177496.2|177838.2|177496.2|1
1726181820000|2024-09-12 22:57:00|177854|177512|177854|177512|177854|177512|177854|177512|1
1726181830000|2024-09-12 22:57:10|177853.7|177511.7|177893.3|177551.3|177893.3|177551.3|177853.7|177511.7|3
1726181850000|2024-09-12 22:57:30|177918.1|177576.1|177918.1|177576.1|177918.1|177576.1|177918.1|177576.1|1
1726181870000|2024-09-12 22:57:50|177853.4|177511.4|177838.5|177496.5|177853.4|177511.4|177837.9|177495.9|3
1726181880000|2024-09-12 22:58:00|177838.6|177496.6|177838.6|177496.6|177838.6|177496.6|177838.6|177496.6|1
1726181920000|2024-09-12 22:58:40|177838.5|177496.5|177838.8|177496.8|177838.8|177496.8|177838.5|177496.5|2
1726181940000|2024-09-12 22:59:00|177838.9|177496.9|177838.9|177496.9|177838.9|177496.9|177838.9|177496.9|1
1726181950000|2024-09-12 22:59:10|177839|177497|177839|177497|177839|177497|177839|177497|1
1726181970000|2024-09-12 22:59:30|177838.9|177496.9|177838.9|177496.9|177838.9|177496.9|177838.9|177496.9|1
1726181980000|2024-09-12 22:59:40|177839.1|177497.1|177839.2|177497.2|177839.2|177497.2|177839.1|177497.1|2
1726182000000|2024-09-12 23:00:00|177854|177512|177854|177512|177854|177512|177854|177512|1
1726182010000|2024-09-12 23:00:10|177927.7|177586.6|177927.7|177586.6|177927.7|177586.6|177927.7|177586.6|1
1726182020000|2024-09-12 23:00:20|177926.6||177926.6||177926.6||177926.6||1
1726182040000|2024-09-12 23:00:40|177926.5|177598.7|177940.7|177598.7|177940.7|177598.7|177926.5|177598.7|2
1726182060000|2024-09-12 23:01:00|177940.6|177598.6|177926.5|177586.6|177940.6|177598.6|177926.5|177586.6|2
1726182080000|2024-09-12 23:01:20|177926.4||177926.4||177926.4||177926.4||1
1726182090000|2024-09-12 23:01:30|177940.6|177598.6|177940.6|177598.6|177940.6|177598.6|177940.6|177598.6|1
1726182110000|2024-09-12 23:01:50|177940.5|177598.5|177940.5|177598.5|177940.5|177598.5|177940.5|177598.5|1
1726182120000|2024-09-12 23:02:00|177926.4|177586.6|177926.4|177586.6|177926.4|177586.6|177926.4|177586.6|1
1726182150000|2024-09-12 23:02:30|177940.5|177598.5|177940.5|177598.5|177940.5|177598.5|177940.5|177598.5|1
1726182160000|2024-09-12 23:02:40|177940.4|177598.4|177940.4|177598.4|177940.4|177598.4|177940.4|177598.4|1
1726182170000|2024-09-12 23:02:50|177926.3|177586.6|177926.3|177586.6|177926.3|177586.6|177926.3|177586.6|1
1726182180000|2024-09-12 23:03:00|177933.4|177591.4|177925|177583|177933.4|177591.4|177925|177583|4
1726182200000|2024-09-12 23:03:20|177919.1|177577.1|177919.1|177577.1|177919.1|177577.1|177919.1|177577.1|1
1726182210000|2024-09-12 23:03:30|177915.3|177573.3|177915.3|177573.3|177915.3|177573.3|177915.3|177573.3|1
1726182230000|2024-09-12 23:03:50|177930.1|177588.1|177930.1|177588.1|177930.1|177588.1|177930.1|177588.1|1
1726182240000|2024-09-12 23:04:00|177931.5|177589.5|177926.1|177584.1|177931.5|177589.5|177926.1|177584.1|2
1726182260000|2024-09-12 23:04:20|177920.5|177578.5|177920.5|177578.5|177920.5|177578.5|177920.5|177578.5|1
1726182270000|2024-09-12 23:04:30|177919.5|177577.5|177919.5|177577.5|177919.5|177577.5|177919.5|177577.5|1
1726182280000|2024-09-12 23:04:40|177931.5|177589.5|177931.5|177589.5|177931.5|177589.5|177931.5|177589.5|1
1726182300000|2024-09-12 23:05:00|177957.5|177621.4|177880.6|177547.2|177957.5|177621.4|177875.2|177533.2|7
1726182310000|2024-09-12 23:05:10|177878.8|177553.5|177877.5|177554.6|177878.8|177554.6|177877.5|177553.4|3
1726182320000|2024-09-12 23:05:20|177877.3|177555.2|177877.3|177555.2|177877.3|177555.2|177877.3|177555.2|1
1726182330000|2024-09-12 23:05:30|177877.2|177555.7|177877.2|177555.7|177877.2|177555.7|177877.2|177555.7|1
1726182340000|2024-09-12 23:05:40|177863.9|177545.9|177823.8|177520.8|177863.9|177545.9|177823.8|177520.8|2
1726182350000|2024-09-12 23:05:50|177823.4|177522.2|177823.4|177522.2|177823.4|177522.2|177823.4|177522.2|1
1726182360000|2024-09-12 23:06:00|177821.8|177524.3|177861|177554.2|177861|177554.2|177816.5|177524.3|7
1726182370000|2024-09-12 23:06:10|177860.4|177556.7|177860.2|177558.4|177860.4|177558.4|177859.4|177555.7|5
1726182380000|2024-09-12 23:06:20|177860.9|177559.4|177860.9|177559.4|177860.9|177559.4|177860.9|177559.4|1
1726182390000|2024-09-12 23:06:30|177860.8|177559.8|177845.7|177553.3|177860.8|177559.8|177845.7|177553.3|2
1726182400000|2024-09-12 23:06:40|177816.2|177545.2|177813.3|177549.1|177816.2|177549.1|177813.3|177545.2|2
1726182410000|2024-09-12 23:06:50|177813|177550|177844.2|177579.9|177844.2|177579.9|177813|177550|3
1726182420000|2024-09-12 23:07:00|177844.1||177843.3||177844.2||177843.3||4
1726182430000|2024-09-12 23:07:10|177843.5|177607.3|177875.9|177607.3|177875.9|177607.3|177841.8|177600.4|9
1726182440000|2024-09-12 23:07:20|177875.5|177590.6|177854.1|177584.5|177875.5|177600.4|177854.1|177583.1|8
1726182450000|2024-09-12 23:07:30|177853.8|177585.5|177854.3|177587.9|177854.3|177587.9|177853.8|177583.7|5
1726182460000|2024-09-12 23:07:40|177854.1|177586.9|177852.7|177588.8|177854.1|177588.9|177852.5|177586.7|8
1726182470000|2024-09-12 23:07:50|177827.1|177572.7|177856.4|177578.2|177856.4|177578.2|177827|177572.7|3
1726182480000|2024-09-12 23:08:00|177856.1|177576.9|177841.1|177565.8|177856.1|177580.4|177841.1|177565.8|8
1726182490000|2024-09-12 23:08:10|177840.8|177564.7|177840.6|177563.2|177840.8|177571|177840.6|177563.2|3
1726182500000|2024-09-12 23:08:20|177839.5|177563.3|177839.5|177563.3|177839.5|177563.3|177839.5|177563.3|2
1726182510000|2024-09-12 23:08:30|177839.4|177563.5|177838.9|177564.3|177839.4|177565.4|177838.9|177563.5|3
1726182520000|2024-09-12 23:08:40|177782|177563.3|177784.1|177565.9|177784.1|177565.9|177782|177563.3|3
1726182530000|2024-09-12 23:08:50|177782|177565.8|177781|177566|177782|177566|177781|177565.6|3
1726182540000|2024-09-12 23:09:00|177780.5|177566.5|177826|177565.5|177826.3|177566.5|177779.8|177560.6|8
1726182560000|2024-09-12 23:09:20||177565.6||177565.6||177565.6||177565.6|1
1726182570000|2024-09-12 23:09:30|177804.4|177565.7|177804.4|177566.3|177804.4|177566.3|177804.4|177565.7|2
1726182580000|2024-09-12 23:09:40|177779.6|177564.2|177776.7|177564.1|177779.6|177564.2|177776.7|177564.1|2
1726182590000|2024-09-12 23:09:50|177777.2|177567.4|177815.7|177568.1|177815.7|177569.7|177777.2|177567.4|3
1726182600000|2024-09-12 23:10:00|177816.6|177572.4|177778.5|177570.6|177816.6|177572.7|177778.5|177568.7|7
1726182610000|2024-09-12 23:10:10|177781.3|177571|177803.8|177568.3|177886.1|177628|177776.3|177568.3|10
1726182620000|2024-09-12 23:10:20|177803.7||177803.7||177803.7||177803.7||1
1726182630000|2024-09-12 23:10:30||177568.5||177568.5||177568.5||177568.5|1
1726182640000|2024-09-12 23:10:40|177778.5|177568.6|177778.5|177567.4|177778.5|177568.6|177778.5|177567.4|2
1726182650000|2024-09-12 23:10:50|177777|177570.7|177777|177570.7|177777|177570.7|177777|177570.7|1
1726182660000|2024-09-12 23:11:00|177776.9|177570.9|177776.9|177570.2|177776.9|177570.9|177776.9|177570.1|3
1726182670000|2024-09-12 23:11:10|177776.8|177570.3|177802.5|177570.8|177802.5|177570.8|177776.8|177570.3|4
1726182680000|2024-09-12 23:11:20||177570.9||177571||177571||177570.9|2
1726182690000|2024-09-12 23:11:30||177571.1||177571.4||177571.4||177571.1|2
1726182700000|2024-09-12 23:11:40|177776.8|177571.5|177776.8|177571.8|177776.8|177571.8|177776.8|177571.5|2
1726182710000|2024-09-12 23:11:50|177776.7|177572|177776.7|177572|177776.7|177572|177776.7|177572|1
1726182720000|2024-09-12 23:12:00|177812.3|177572.2|177850.4|177609.2|177880.6|177631.1|177812.3|177571.9|9
1726182730000|2024-09-12 23:12:10|177850.3|177609.1|177850.3|177608.5|177850.3|177609.1|177850.3|177608.5|3
1726182740000|2024-09-12 23:12:20|177850.5|177608.3|177850.5|177612.1|177850.5|177612.1|177850.5|177608.3|3
1726182750000|2024-09-12 23:12:30|177850.7|177612.2|177824.9|177614.7|177851.3|177616.8|177824.9|177612.2|4
1726182760000|2024-09-12 23:12:40|177822|177614.6|177822|177614.6|177822|177614.6|177822|177614.6|1
1726182770000|2024-09-12 23:12:50|177821.9|177614.9|177821.9|177614.9|177821.9|177614.9|177821.9|177614.9|1
1726182780000|2024-09-12 23:13:00|177825.2|177615|177867.2|177615.7|177867.2|177615.7|177825.2|177612.8|5
1726182800000|2024-09-12 23:13:20|177867.1|177615.8|177867.1|177615.8|177867.1|177615.8|177867.1|177615.8|1
1726182810000|2024-09-12 23:13:30|177851.4|177615.9|177823.6|177590.5|177851.4|177615.9|177823.6|177590.5|3
1726182830000|2024-09-12 23:13:50|177853.2|177585.8|177853.2|177585.8|177853.2|177585.8|177853.2|177585.8|2
1726182840000|2024-09-12 23:14:00|177851.7|177589.1|177851.7|177589.1|177851.7|177589.1|177851.7|177589.1|1
1726182850000|2024-09-12 23:14:10|177851.6|177591.8|177851.6|177591.8|177851.6|177591.8|177851.6|177591.8|1
1726182860000|2024-09-12 23:14:20|177821.3|177589.6|177819.7|177592.3|177821.3|177592.3|177819.7|177589.6|2
1726182870000|2024-09-12 23:14:30|177819.9|177589.2|177819.9|177589.2|177819.9|177589.2|177819.9|177589.2|1
1726182880000|2024-09-12 23:14:40|177850.7|177591.4|177840.4|177590.2|177850.7|177591.4|177826.6|177582.1|4
1726182890000|2024-09-12 23:14:50|177840.3|177591|177838.1|177593|177840.3|177593|177838.1|177591|2
1726182900000|2024-09-12 23:15:00|177839.6|177593.6|177855.7|177600.4|177855.7|177600.4|177839.6|177593.6|2
1726182910000|2024-09-12 23:15:10|177849.4|177598.7|177849.4|177598.7|177849.4|177598.7|177849.4|177598.7|1
1726182920000|2024-09-12 23:15:20|177828.3|177603.1|177828.3|177603.1|177828.3|177603.1|177828.3|177603.1|1
1726182930000|2024-09-12 23:15:30|177757.5|177603.4|177757.5|177627.5|177757.5|177627.5|177757.5|177603.4|2
1726182940000|2024-09-12 23:15:40|177757.7|177627.7|177829.4|177590.2|177829.4|177627.7|177757.7|177590.2|2
1726182950000|2024-09-12 23:15:50|177829.3|177590.4|177829.3|177590.4|177829.3|177590.4|177829.3|177590.4|1
1726182960000|2024-09-12 23:16:00||177590.5||177590.5||177590.5||177590.5|1
1726182970000|2024-09-12 23:16:10|177757.9|177627.9|177758.1|177628.1|177758.1|177628.1|177757.9|177627.9|2
1726182990000|2024-09-12 23:16:30|177829.2|177596.1|177758.1|177628.1|177829.2|177628.1|177758.1|177596.1|2
1726183000000|2024-09-12 23:16:40|177758.3|177628.3|177758.3|177628.3|177758.3|177628.3|177758.3|177628.3|1
1726183010000|2024-09-12 23:16:50|177758.4|177628.4|177758.4|177628.4|177758.4|177628.4|177758.4|177628.4|1
1726183030000|2024-09-12 23:17:10|177758.5|177628.5|177758.5|177628.5|177758.5|177628.5|177758.5|177628.5|1
1726183040000|2024-09-12 23:17:20|177758.6|177628.6|177759|177629|177759|177629|177758.6|177628.6|2
1726183050000|2024-09-12 23:17:30|177757.4|177627.4|177757.6|177627.6|177757.6|177627.6|177757.4|177627.4|3
1726183060000|2024-09-12 23:17:40|177757.5|177627.5|177757.6|177627.6|177757.6|177627.6|177757.5|177627.5|2
1726183070000|2024-09-12 23:17:50|177757.7|177627.7|177824.7|177597.1|177824.7|177629.3|177756.7|177597.1|5
1726183080000|2024-09-12 23:18:00|177759.3|177597.2|177759.3|177629.3|177759.3|177629.3|177759.3|177597.2|2
1726183090000|2024-09-12 23:18:10|177759.4|177629.4|177759.4|177629.4|177759.4|177629.4|177759.4|177629.4|1
1726183100000|2024-09-12 23:18:20|177824.6|177597.4|177824.5|177597.5|177824.6|177597.5|177824.5|177597.4|2
1726183110000|2024-09-12 23:18:30|177756.9|177596.4|177757.1|177627.1|177757.1|177627.1|177756.9|177596.4|4
1726183120000|2024-09-12 23:18:40|177757.2|177627.2|177825.3|177597|177825.3|177627.3|177757.2|177597|5
1726183130000|2024-09-12 23:18:50|177757.2|177627.2|177823.6|177598.8|177823.6|177628.1|177757.2|177598.8|5
1726183140000|2024-09-12 23:19:00|177759.7|177629.7|177759.8|177629.8|177759.8|177629.8|177759.7|177629.7|2
1726183160000|2024-09-12 23:19:20|177759.9|177629.9|177825|177597.7|177825|177629.9|177759.9|177597.7|6
1726183170000|2024-09-12 23:19:30|177824.3|177597.8|177758.1|177628.1|177824.3|177628.1|177758.1|177597.8|5
1726183180000|2024-09-12 23:19:40|177758.4|177628.4|177824.4|177600.2|177824.4|177628.4|177758.2|177600.2|3
1726183190000|2024-09-12 23:19:50|177824.5|177600.4|177761.5|177631.5|177824.5|177631.5|177761.5|177600.3|4
1726183200000|2024-09-12 23:20:00|177761.6|177631.6|177761.2|177631.2|177761.6|177631.6|177760.8|177630.8|3
1726183210000|2024-09-12 23:20:10|177824.2|177600.1|177824.2|177600.1|177824.2|177600.1|177824.2|177600.1|1
1726183220000|2024-09-12 23:20:20|177824.1|177600.3|177822.6|177601.8|177824.1|177601.8|177822.6|177600.3|5
1726183230000|2024-09-12 23:20:30|177823.5|177602|177823.7|177600.8|177823.7|177602|177822.9|177600.8|6
1726183240000|2024-09-12 23:20:40|177823.5|177600.9|177824.2|177600.4|177824.2|177601.1|177823.5|177600.4|5
1726183250000|2024-09-12 23:20:50|177761.4|177631.4|177761.5|177631.5|177761.5|177631.5|177761.4|177631.4|2
1726183270000|2024-09-12 23:21:10|177823.7|177601|177824.1|177600.8|177824.1|177628.4|177758.3|177600.5|6
1726183280000|2024-09-12 23:21:20|177823.4|177601.5|177823.9|177601|177823.9|177601.5|177823.4|177601|4
1726183290000|2024-09-12 23:21:30|177758.3|177600.6|177824|177601|177824|177628.5|177758.3|177600.6|4
1726183300000|2024-09-12 23:21:40|177823|177601.2|177761.8|177631.8|177823|177631.8|177761.8|177601.2|4
1726183320000|2024-09-12 23:22:00|177761.9|177631.9|177761.9|177631.9|177761.9|177631.9|177761.9|177631.9|1
1726183330000|2024-09-12 23:22:10|177759.9|177629.9|177759.9|177629.9|177759.9|177629.9|177759.9|177629.9|1
1726183340000|2024-09-12 23:22:20|177760|177630|177762|177632|177762|177632|177760|177630|2
1726183360000|2024-09-12 23:22:40|177763.4|177633.4|177762.3|177632.3|177763.4|177633.4|177762.3|177632.3|2
1726183380000|2024-09-12 23:23:00|177762.4|177632.4|177762.5|177632.5|177763.6|177633.6|177762.4|177632.4|3
1726183390000|2024-09-12 23:23:10|177764.9|177634.9|177764.9|177634.9|177764.9|177634.9|177764.9|177634.9|1
1726183400000|2024-09-12 23:23:20|177763.4|177633.4|177763.4|177633.4|177763.4|177633.4|177763.4|177633.4|1
1726183410000|2024-09-12 23:23:30|177760|177630|177755.4|177625.4|177760|177630|177755.4|177625.4|2
1726183440000|2024-09-12 23:24:00|177826.4|177602.4|177825.1|177604.5|177826.4|177604.5|177825.1|177602.4|2
1726183460000|2024-09-12 23:24:20|177825.7|177611.5|177846.4|177611.5|177846.4|177611.5|177825.7|177611.5|2
1726183470000|2024-09-12 23:24:30|177825.7|177613.5|177763.4|177633.4|177826.1|177633.4|177763.4|177613.5|3
1726183480000|2024-09-12 23:24:40|177763.5|177633.5|177763.5|177633.5|177763.5|177633.5|177763.5|177633.5|1
1726183500000|2024-09-12 23:25:00|177763.6|177633.6|177758.9|177628.9|177763.6|177633.6|177758.9|177628.9|3
1726183540000|2024-09-12 23:25:40|177826.2|177602.1|177826.2|177602.1|177826.2|177602.1|177826.2|177602.1|1
1726183570000|2024-09-12 23:26:10|177758.9|177628.9|177758.9|177628.9|177758.9|177628.9|177758.9|177628.9|1
1726183600000|2024-09-12 23:26:40|177826.2|177602.1|177826.2|177602.1|177826.2|177602.1|177826.2|177602.1|1
1726183610000|2024-09-12 23:26:50|177758.9|177628.9|177758.9|177628.9|177758.9|177628.9|177758.9|177628.9|1
1726183620000|2024-09-12 23:27:00|177826.2|177602.1|177826.2|177602.1|177826.2|177602.1|177826.2|177602.1|1
1726183630000|2024-09-12 23:27:10|177758.8|177628.8|177758.8|177628.8|177758.8|177628.8|177758.8|177628.8|1
1726183650000|2024-09-12 23:27:30|177825|177603.7|177825|177603.7|177825|177603.7|177825|177603.7|1
1726183670000|2024-09-12 23:27:50|177825.9|177602.7|177825.9|177602.7|177825.9|177602.7|177825.9|177602.7|1
1726183680000|2024-09-12 23:28:00|177824.9|177606.2|177827.9|177611.2|177827.9|177611.2|177824.9|177606.2|2
1726183690000|2024-09-12 23:28:10|177764.7|177634.7|177761.4|177631.4|177764.7|177634.7|177761.4|177631.4|3
1726183700000|2024-09-12 23:28:20|177765|177635|177762.6|177632.6|177765|177635|177762.6|177632.6|2
1726183710000|2024-09-12 23:28:30|177827.4|177607.9|177827.4|177607.9|177827.4|177607.9|177827.4|177607.9|1
1726183720000|2024-09-12 23:28:40|177827|177598.9|177827|177597.3|177827|177605.5|177827|177597.3|4
1726183740000|2024-09-12 23:29:00|177761.2|177631.2|177761.2|177631.2|177761.2|177631.2|177761.2|177631.2|1
1726183760000|2024-09-12 23:29:20|177827|177597.2|177827|177597.2|177827|177597.2|177827|177597.2|1
1726183770000|2024-09-12 23:29:30|177826.9|177595.2|177826.7|177602.5|177826.9|177602.5|177826.7|177595.2|3
1726183780000|2024-09-12 23:29:40|177825.4|177605.2|177825.4|177597|177825.4|177605.2|177825.4|177597|2
1726183790000|2024-09-12 23:29:50|177759.8|177629.8|177759.8|177629.8|177759.8|177629.8|177759.8|177629.8|1
1726183800000|2024-09-12 23:30:00|177760.9|177630.9|177760.9|177630.9|177760.9|177630.9|177760.9|177630.9|1
1726183810000|2024-09-12 23:30:10|177764.6|177634.6|177764.6|177634.6|177764.6|177634.6|177764.6|177634.6|1
1726183820000|2024-09-12 23:30:20|177826.8|177613.2|177803.7|177603.7|177827.6|177613.2|177803.7|177590.4|8
1726183830000|2024-09-12 23:30:30|177803.4|177601.6|177803.5|177603.1|177803.5|177603.1|177803.4|177601.6|2
1726183850000|2024-09-12 23:30:50|177751.3|177603.3|177751.3|177621.3|177751.3|177621.3|177751.3|177603.3|2
1726183860000|2024-09-12 23:31:00|177803.5|177603.3|177766.1|177636.1|177803.5|177637.3|177765.3|177603.3|4
1726183870000|2024-09-12 23:31:10|177766.6|177636.6|177803.6|177601.9|177803.6|177637.9|177766.6|177601.9|3
1726183880000|2024-09-12 23:31:20||177595.1||177595.3||177595.3||177595.1|2
1726183890000|2024-09-12 23:31:30|177803.5|177595.1|177748.2|177618.2|177803.5|177618.2|177748.2|177595.1|3
1726183900000|2024-09-12 23:31:40|177748.4|177618.4|177748.5|177618.5|177748.6|177618.6|177748.4|177618.4|3
1726183910000|2024-09-12 23:31:50|177751.9|177621.9|177752.1|177622.1|177752.1|177622.1|177751.9|177621.9|2
1726183920000|2024-09-12 23:32:00|177768.9|177638.9|177768.9|177638.9|177768.9|177638.9|177768.9|177638.9|1
1726183930000|2024-09-12 23:32:10|177806.2|177605.8|177848.9|177621|177866.4|177621|177806.2|177605.8|9
1726183950000|2024-09-12 23:32:30|177847.7|177601.1|177867.3|177601.1|177867.3|177601.1|177847.7|177601.1|3
1726183960000|2024-09-12 23:32:40|177848.1|177604.1|177820.1|177595.6|177848.1|177604.1|177820.1|177595.6|2
1726183970000|2024-09-12 23:32:50|177819.6|177591.7|177819.6|177591.7|177819.6|177591.7|177819.6|177591.7|1
1726183980000|2024-09-12 23:33:00|177817.8|177596.9|177863|177600.1|177863|177604.9|177817.8|177596.9|3
1726183990000|2024-09-12 23:33:10|177865|177599.6|177863.9|177599.4|177865|177599.6|177863.9|177598.2|3
1726184010000|2024-09-12 23:33:30|177863.2|177599.6|177818.2|177595.8|177863.2|177599.6|177818.2|177592.5|3
1726184020000|2024-09-12 23:33:40|177818.5|177598.4|177818.3|177597|177818.5|177598.7|177818|177593.8|7
1726184040000|2024-09-12 23:34:00|177849.4|177593|177848.1|177592.9|177849.4|177595.3|177848.1|177592.9|5
1726184050000|2024-09-12 23:34:10|177848.4|177594.9|177848|177592.6|177848.4|177594.9|177848|177592.6|3
1726184060000|2024-09-12 23:34:20|177848.3|177595|177848.1|177592.7|177848.3|177595|177848.1|177592.7|3
1726184070000|2024-09-12 23:34:30|177816.3|177596.5|177816.3|177596.5|177816.3|177596.5|177816.3|177596.5|1
1726184080000|2024-09-12 23:34:40|177803.4|177596.4|177752.1|177622.1|177803.4|177622.1|177752.1|177596.4|2
1726184090000|2024-09-12 23:34:50|177752.3|177622.3|177824.9|177588.8|177824.9|177624.7|177752.3|177588.8|3
1726184100000|2024-09-12 23:35:00||177589||177589||177589||177589|1
1726184110000|2024-09-12 23:35:10|177824.8|177589.2|177752.1|177622.1|177824.8|177622.1|177752.1|177589.2|2
1726184120000|2024-09-12 23:35:20|177752.2|177622.2|177819.4|177591.2|177847.8|177622.6|177752.2|177586.7|5
1726184130000|2024-09-12 23:35:30|177819.3|177589.8|177819.3|177589.8|177819.3|177589.8|177819.3|177589.8|1
1726184140000|2024-09-12 23:35:40||177591.2||177591.2||177591.2||177591.2|1
1726184150000|2024-09-12 23:35:50|177816.8|177596.3|177848.5|177592.6|177848.5|177596.3|177816.8|177592.6|3
1726184160000|2024-09-12 23:36:00|177816.8|177596.3|177848.5|177592.6|177848.5|177596.3|177816.8|177592.6|5
1726184170000|2024-09-12 23:36:10|177816.8|177596.3|177816.8|177596.3|177816.8|177596.3|177816.8|177596.3|2
1726184200000|2024-09-12 23:36:40|177815.3|177596.7|177847.5|177592.9|177847.5|177596.7|177815.3|177592.9|2
1726184220000|2024-09-12 23:37:00|177850.2|177596.7|177850.4|177596.7|177850.4|177596.7|177850.2|177596.7|2
1726184230000|2024-09-12 23:37:10|177815.3|177590.9|177847.4|177592.7|177847.4|177592.7|177815.3|177590.9|3
1726184240000|2024-09-12 23:37:20|177846.8|177596.6|177846.5|177594.3|177847|177596.9|177814|177594.3|5
1726184250000|2024-09-12 23:37:30|177814|177599.1|177814|177599.1|177814|177599.1|177814|177599.1|1
1726184260000|2024-09-12 23:37:40|177846.5|177594.3|177814|177599.1|177846.5|177599.1|177814|177594.3|3
1726184290000|2024-09-12 23:38:10|177846.4|177594.2|177846.4|177594.2|177846.4|177594.2|177846.4|177594.2|1
1726184310000|2024-09-12 23:38:30|177814|177599.1|177846.4|177594.2|177846.4|177599.1|177814|177594.2|4
1726184320000|2024-09-12 23:38:40|177813.1|177599|177752.3|177622.3|177813.1|177622.3|177752.3|177597.7|3
1726184330000|2024-09-12 23:38:50|177751.6|177621.6|177816.8|177589.2|177816.8|177621.6|177751.6|177589.2|5
1726184340000|2024-09-12 23:39:00|177818.7|177588.6|177847.9|177591.2|177849.6|177593.8|177818.7|177588.6|5
1726184350000|2024-09-12 23:39:10|177816.1|177594.4|177824.6|177580.5|177824.6|177619.2|177749.2|177580.5|6
1726184360000|2024-09-12 23:39:20|177825.8|177580.7|177850.6|177584.8|177850.6|177585.5|177825.8|177580.3|4
1726184370000|2024-09-12 23:39:30|177820.1|177580.3|177816.7|177585.4|177820.1|177585.4|177816.7|177580.3|3
1726184380000|2024-09-12 23:39:40|177816.4|177582.3|177816.4|177582.3|177816.4|177582.3|177816.4|177582.3|1
1726184390000|2024-09-12 23:39:50|177819.1|177581.2|177819|177578.6|177819.1|177581.2|177819|177578.6|2
1726184400000|2024-09-12 23:40:00|177849.9|177580.7|177863.5|177591.4|177863.6|177593.6|177849.9|177580.7|4
1726184410000|2024-09-12 23:40:10|177861.8|177592|177861.8|177592.9|177861.8|177592.9|177861.8|177592|2
1726184430000|2024-09-12 23:40:30|177845.1|177595.5|177815.7|177582.8|177845.1|177595.5|177815.7|177582.8|2
1726184440000|2024-09-12 23:40:40|177814|177583.2|177783.5|177576.9|177814|177583.2|177783.5|177576.5|3
1726184450000|2024-09-12 23:40:50|177824.1|177577.5|177824.1|177577.5|177824.1|177577.5|177824.1|177577.5|1
1726184460000|2024-09-12 23:41:00||177577.7||177577.7||177577.7||177577.7|1
1726184470000|2024-09-12 23:41:10|177824|177577.8|177824|177577.8|177824|177577.8|177824|177577.8|1
1726184480000|2024-09-12 23:41:20|177783.4|177577.9|177783.4|177577.6|177783.4|177577.9|177783.4|177577.6|2
1726184490000|2024-09-12 23:41:30|177783.3|177577.9|177747|177617|177783.3|177617|177746.8|177577.9|3
1726184510000|2024-09-12 23:41:50|177747.1|177617.1|177821.8|177581.5|177821.8|177617.1|177747.1|177581.5|2
1726184520000|2024-09-12 23:42:00|177821.7|177581.7|177821.7|177581.7|177821.7|177581.7|177821.7|177581.7|1
1726184530000|2024-09-12 23:42:10||177581.8||177581.8||177581.8||177581.8|1
1726184540000|2024-09-12 23:42:20|177821.6|177582|177747.4|177617.4|177821.6|177617.4|177747.4|177582|2
1726184550000|2024-09-12 23:42:30|177747.5|177617.5|177747.5|177617.5|177747.5|177617.5|177747.5|177617.5|1
1726184560000|2024-09-12 23:42:40|177747.6|177617.6|177822.6|177581.4|177822.6|177617.6|177747.6|177581.4|2
1726184570000|2024-09-12 23:42:50||177581.5||177581.5||177581.5||177581.5|1
1726184580000|2024-09-12 23:43:00|177820.8|177583.7|177820.8|177583.7|177820.8|177583.7|177820.8|177583.7|1
1726184590000|2024-09-12 23:43:10|177748.1|177618.1|177748.1|177618.1|177748.1|177618.1|177748.1|177618.1|1
1726184600000|2024-09-12 23:43:20|177748.3|177618.3|177778.2|177648.2|177778.2|177648.2|177748.3|177618.3|2
1726184610000|2024-09-12 23:43:30|177778.3|177648.3|177778.3|177648.3|177778.3|177648.3|177778.3|177648.3|1
1726184620000|2024-09-12 23:43:40|177778.4|177648.4|177778.4|177648.4|177778.4|177648.4|177778.4|177648.4|1
1726184640000|2024-09-12 23:44:00|177748.6|177618.6|177748.6|177618.6|177748.6|177618.6|177748.6|177618.6|1
1726184660000|2024-09-12 23:44:20|177748.7|177618.7|177813.7|177613|177813.7|177618.7|177748.7|177613|2
1726184670000|2024-09-12 23:44:30||177613.2||177613.2||177613.2||177613.2|1
1726184680000|2024-09-12 23:44:40||177613.3||177613.3||177613.3||177613.3|1
1726184690000|2024-09-12 23:44:50|177749|177619|177749|177619|177749|177619|177749|177619|1
1726184710000|2024-09-12 23:45:10|177749.1|177619.1|177749.1|177619.1|177749.1|177619.1|177749.1|177619.1|1
1726184720000|2024-09-12 23:45:20|177813.7|177613.6|177813.7|177613.6|177813.7|177613.6|177813.7|177613.6|1
1726184730000|2024-09-12 23:45:30|177813.6||177813.6||177813.6||177813.6||1
1726184750000|2024-09-12 23:45:50|177749.2|177619.2|177778.6|177648.6|177778.6|177648.6|177749.2|177619.2|2
1726184770000|2024-09-12 23:46:10|177778.7|177648.7|177778.7|177648.7|177778.7|177648.7|177778.7|177648.7|1
1726184780000|2024-09-12 23:46:20|177779|177649|177750|177620|177779|177649|177750|177620|2
1726184790000|2024-09-12 23:46:30|177750.1|177620.1|177750.1|177620.1|177750.1|177620.1|177750.1|177620.1|1
1726184800000|2024-09-12 23:46:40|177750.2|177620.2|177750.2|177620.2|177750.2|177620.2|177750.2|177620.2|1
1726184810000|2024-09-12 23:46:50|177750.3|177620.3|177777.1|177647.1|177777.4|177647.4|177750.3|177620.3|3
1726184820000|2024-09-12 23:47:00|177775.5|177645.5|177774.2|177644.2|177775.5|177645.5|177774.2|177644.2|2
1726184840000|2024-09-12 23:47:20|177744.2|177614.2|177744.2|177614.2|177744.2|177614.2|177744.2|177614.2|1
1726184850000|2024-09-12 23:47:30|177804.1|177714.1|177804.1|177714.1|177804.1|177714.1|177804.1|177714.1|1
1726184860000|2024-09-12 23:47:40|177743.7|177613.7|177775.2|177645.2|177793.6|177663.6|177743.7|177613.7|3
1726184880000|2024-09-12 23:48:00|177822.8|177618.6|177822.8|177618.6|177822.8|177618.6|177822.8|177618.6|1
1726184890000|2024-09-12 23:48:10|177819.3|177594.5|177819.3|177594.6|177819.3|177594.6|177819.3|177594.5|2
1726184900000|2024-09-12 23:48:20|177820.7|177595.7|177820.7|177598.9|177820.7|177598.9|177820.7|177595.7|2
1726184910000|2024-09-12 23:48:30|177776.6|177646.6|177776.6|177646.6|177776.6|177646.6|177776.6|177646.6|1
1726184940000|2024-09-12 23:49:00|177748.5|177618.5|177748.5|177618.5|177748.5|177618.5|177748.5|177618.5|1
1726184960000|2024-09-12 23:49:20|177748.6|177618.6|177749|177619|177749|177619|177748.6|177618.6|2
1726184970000|2024-09-12 23:49:30|177776.9|177646.9|177776.9|177646.9|177776.9|177646.9|177776.9|177646.9|1
1726184990000|2024-09-12 23:49:50|177776.7|177646.7|177775.1|177645.1|177776.7|177646.7|177775.1|177645.1|2
1726185000000|2024-09-12 23:50:00|177747.2|177617.2|177803.7|177599.6|177803.7|177634|177747.2|177599.6|3
1726185020000|2024-09-12 23:50:20|177802.8|177601.3|177774.6|177644.6|177802.8|177644.6|177774.6|177601.3|2
1726185030000|2024-09-12 23:50:30|177803.7|177598.9|177803.7|177599|177803.7|177599|177803.7|177598.9|2
1726185050000|2024-09-12 23:50:50|177779.1|177649.1|177779.1|177649.1|177779.1|177649.1|177779.1|177649.1|1
1726185060000|2024-09-12 23:51:00|177773.2|177643.2|177779.1|177649.1|177779.1|177649.1|177773.2|177643.2|2
1726185070000|2024-09-12 23:51:10|177778.7|177648.7|177802.1|177598.6|177802.1|177648.7|177777.1|177598.6|5
1726185080000|2024-09-12 23:51:20|177802|177597.6|177802|177597.6|177802|177597.6|177802|177597.6|1
1726185100000|2024-09-12 23:51:40|177801.4|177599.8|177773.1|177643.1|177801.4|177643.1|177773.1|177599.8|2
1726185110000|2024-09-12 23:51:50|177779|177649|177779|177649|177779|177649|177779|177649|1
1726185140000|2024-09-12 23:52:20|177803.7|177598.8|177803.7|177598.8|177803.7|177598.8|177803.7|177598.8|1
1726185150000|2024-09-12 23:52:30|177748.1|177618.1|177748.1|177618.1|177748.1|177618.1|177748.1|177618.1|1
1726185160000|2024-09-12 23:52:40|177772.8|177642.8|177772.8|177642.8|177772.8|177642.8|177772.8|177642.8|1
1726185190000|2024-09-12 23:53:10|177748.2|177618.2|177748.2|177618.2|177748.2|177618.2|177748.2|177618.2|1
1726185210000|2024-09-12 23:53:30|177748.5|177618.5|177756.4|177626.4|177756.4|177626.4|177748.5|177618.5|2
1726185220000|2024-09-12 23:53:40|177777.6|177647.6|177777.6|177647.6|177777.6|177647.6|177777.6|177647.6|1
1726185240000|2024-09-12 23:54:00|177778|177648|177778|177648|177778|177648|177778|177648|1
1726185250000|2024-09-12 23:54:10|177757.3|177627.3|177756.4|177626.4|177757.3|177627.3|177756.4|177626.4|2
1726185270000|2024-09-12 23:54:30|177778.2|177648.2|177778.2|177648.2|177778.2|177648.2|177778.2|177648.2|1
1726185300000|2024-09-12 23:55:00|177756.5|177626.5|177756.5|177626.5|177756.5|177626.5|177756.5|177626.5|1
1726185320000|2024-09-12 23:55:20|177757.7|177627.7|177757.7|177627.7|177757.7|177627.7|177757.7|177627.7|1
1726185330000|2024-09-12 23:55:30|177777.4|177647.4|177777.4|177647.4|177777.4|177647.4|177777.4|177647.4|1
1726185350000|2024-09-12 23:55:50|177778.1|177648.1|177778.1|177648.1|177778.1|177648.1|177778.1|177648.1|1
1726185360000|2024-09-12 23:56:00|177759.1|177629.1|177759.1|177629.1|177759.1|177629.1|177759.1|177629.1|1
1726185370000|2024-09-12 23:56:10|177757.8|177627.8|177756.7|177626.7|177757.8|177627.8|177756.7|177626.7|2
1726185380000|2024-09-12 23:56:20|177776.7|177646.7|177776.7|177646.7|177776.7|177646.7|177776.7|177646.7|1
1726185400000|2024-09-12 23:56:40|177776.8|177646.8|177776.8|177646.8|177776.8|177646.8|177776.8|177646.8|1
1726185410000|2024-09-12 23:56:50|177756.7|177626.7|177756.7|177626.7|177756.7|177626.7|177756.7|177626.7|1
1726185420000|2024-09-12 23:57:00|177757.7|177627.7|177757.7|177627.7|177757.7|177627.7|177757.7|177627.7|1
1726185440000|2024-09-12 23:57:20|177777.6|177647.6|177777.1|177647.1|177777.6|177647.6|177777.1|177647.1|2
1726185460000|2024-09-12 23:57:40|177777.3|177647.3|177777.3|177647.3|177777.3|177647.3|177777.3|177647.3|1
1726185470000|2024-09-12 23:57:50|177757.2|177627.2|177757.2|177627.2|177757.2|177627.2|177757.2|177627.2|1
1726185480000|2024-09-12 23:58:00|177755.8|177625.8|177755.8|177625.8|177755.8|177625.8|177755.8|177625.8|1
1726185490000|2024-09-12 23:58:10|177776.6|177646.6|177776.6|177646.6|177776.6|177646.6|177776.6|177646.6|1
1726185500000|2024-09-12 23:58:20|177777.5|177647.5|177776.7|177646.7|177777.5|177647.5|177776.7|177646.7|2
1726185510000|2024-09-12 23:58:30|177777.3|177647.3|177777.3|177647.3|177777.3|177647.3|177777.3|177647.3|1
1726185520000|2024-09-12 23:58:40|177777.8|177647.8|177758.4|177628.4|177777.8|177647.8|177758.4|177628.4|2
1726185530000|2024-09-12 23:58:50|177757.2|177627.2|177757.2|177627.2|177757.2|177627.2|177757.2|177627.2|1
1726185540000|2024-09-12 23:59:00|177755.9|177625.9|177757.1|177627.1|177757.1|177627.1|177755.9|177625.9|2
1726185550000|2024-09-12 23:59:10|177777|177647|177777|177647|177777|177647|177777|177647|1
1726185560000|2024-09-12 23:59:20|177776.9|177646.9|177776.9|177646.9|177776.9|177646.9|177776.9|177646.9|1
1726185570000|2024-09-12 23:59:30|177776.4|177646.4|177776.4|177646.4|177776.4|177646.4|177776.4|177646.4|1
1726185580000|2024-09-12 23:59:40|177755.9|177625.9|177755.9|177625.9|177755.9|177625.9|177755.9|177625.9|1
1726185600000|2024-09-13 00:00:00|177760.6|177630.6|177777.7|177647.7|177777.7|177647.7|177756.1|177626.1|5
1726185630000|2024-09-13 00:00:30|177777.8|177647.8|177778.8|177648.8|177778.8|177648.8|177776.1|177646.1|4
1726185640000|2024-09-13 00:00:40|177759.1|177629.1|177758.5|177628.5|177761.1|177631.1|177758.5|177628.5|5
1726185650000|2024-09-13 00:00:50|177758.7|177628.7|177756.7|177626.7|177758.7|177628.7|177756.7|177626.7|2
1726185660000|2024-09-13 00:01:00|177776.2|177646.2|177776.2|177646.2|177776.2|177646.2|177776.2|177646.2|1
1726185690000|2024-09-13 00:01:30|177776.3|177646.3|177756.9|177626.9|177776.3|177646.3|177756.9|177626.9|2
1726185700000|2024-09-13 00:01:40|177759.7|177629.7|177755.9|177625.9|177759.7|177629.7|177755.9|177625.9|2
1726185710000|2024-09-13 00:01:50|177757.6|177627.6|177775.8|177645.8|177775.8|177645.8|177756.2|177626.2|3
1726185720000|2024-09-13 00:02:00|177773.6|177643.6|177775.8|177645.8|177775.8|177645.8|177773.6|177643.6|3
1726185730000|2024-09-13 00:02:10|177775.9|177645.9|177775.9|177645.9|177775.9|177645.9|177775.9|177645.9|1
1726185740000|2024-09-13 00:02:20|177756.3|177626.3|177756.3|177626.3|177756.3|177626.3|177756.3|177626.3|1
1726185760000|2024-09-13 00:02:40|177756.4|177626.4|177756.4|177626.4|177756.4|177626.4|177756.4|177626.4|1
1726185770000|2024-09-13 00:02:50|177775.9|177645.9|177775.9|177645.9|177775.9|177645.9|177775.9|177645.9|1
1726185800000|2024-09-13 00:03:20|177756.4|177626.4|177756.4|177626.4|177756.4|177626.4|177756.4|177626.4|1
1726185810000|2024-09-13 00:03:30|177758|177628|177756.8|177626.8|177758|177628|177756.8|177626.8|2
1726185820000|2024-09-13 00:03:40|177776.7|177646.7|177776.7|177646.7|177776.7|177646.7|177776.7|177646.7|1
1726185830000|2024-09-13 00:03:50|177780.4|177650.4|177780.4|177650.4|177780.4|177650.4|177780.4|177650.4|1
1726185850000|2024-09-13 00:04:10|177777.1|177647.1|177769.7|177639.7|177781|177651|177769.7|177639.7|5
1726185860000|2024-09-13 00:04:20|177770.4|177640.4|177771.1|177641.1|177771.1|177641.1|177770.4|177640.4|2
1726185870000|2024-09-13 00:04:30|177758.9|177628.9|177757.5|177627.5|177758.9|177628.9|177757.5|177627.5|2
1726185880000|2024-09-13 00:04:40|177778.4|177648.4|177772.1|177642.1|177779|177649|177772.1|177642.1|4
1726185890000|2024-09-13 00:04:50|177777.3|177647.3|177778.2|177648.2|177778.4|177648.4|177777.3|177647.3|4
1726185900000|2024-09-13 00:05:00|177778.9|177648.9|177778.3|177648.3|177778.9|177648.9|177778.3|177648.3|2
1726185910000|2024-09-13 00:05:10|177757.4|177627.4|177756|177626|177757.4|177627.4|177756|177626|2
1726185930000|2024-09-13 00:05:30|177756.8|177626.8|177777.7|177647.7|177778|177648|177756.8|177626.8|3
1726185950000|2024-09-13 00:05:50|177778.3|177648.3|177777.7|177647.7|177778.3|177648.3|177777.7|177647.7|2
1726185960000|2024-09-13 00:06:00|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|1
1726185990000|2024-09-13 00:06:30|177776.2|177646.2|177776.2|177646.2|177776.2|177646.2|177776.2|177646.2|1
1726186020000|2024-09-13 00:07:00|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|1
1726186040000|2024-09-13 00:07:20|177777.5|177647.5|177777.5|177647.5|177777.5|177647.5|177777.5|177647.5|1
1726186070000|2024-09-13 00:07:50|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|1
1726186100000|2024-09-13 00:08:20|177776.2|177646.2|177776.2|177646.2|177776.2|177646.2|177776.2|177646.2|1
1726186130000|2024-09-13 00:08:50|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|1
1726186150000|2024-09-13 00:09:10|177757.1|177627.1|177776.4|177646.4|177776.9|177646.9|177757.1|177627.1|4
1726186190000|2024-09-13 00:09:50|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|177756.1|177626.1|1
1726186200000|2024-09-13 00:10:00|177767.9|177637.9|177767.5|177637.5|177767.9|177637.9|177767.5|177637.5|2
1726186220000|2024-09-13 00:10:20|177771|177641|177775.9|177645.9|177775.9|177645.9|177770.4|177640.4|3
1726186230000|2024-09-13 00:10:30|177774.5|177644.5|177774.5|177644.5|177774.5|177644.5|177774.5|177644.5|1
1726186260000|2024-09-13 00:11:00|177755.6|177625.6|177764.2|177634.2|177764.2|177634.2|177755.6|177625.6|2
1726186280000|2024-09-13 00:11:20|177775.6|177645.6|177775.6|177645.6|177775.6|177645.6|177775.6|177645.6|1
1726186290000|2024-09-13 00:11:30|177774.1|177644.1|177774.1|177644.1|177774.1|177644.1|177774.1|177644.1|1
1726186310000|2024-09-13 00:11:50|177755.6|177625.6|177755.6|177625.6|177755.6|177625.6|177755.6|177625.6|1
1726186320000|2024-09-13 00:12:00|177756.3|177626.3|177764.7|177634.7|177764.7|177634.7|177756.3|177626.3|2
1726186330000|2024-09-13 00:12:10|177775.7|177645.7|177775.7|177645.7|177775.7|177645.7|177775.7|177645.7|1
1726186350000|2024-09-13 00:12:30|177775.8|177645.8|177774.3|177644.3|177775.8|177645.8|177774.3|177644.3|2
1726186370000|2024-09-13 00:12:50|177756.4|177626.4|177755.3|177625.3|177756.4|177626.4|177755.3|177625.3|2
1726186380000|2024-09-13 00:13:00|177755.2|177625.2|177763.9|177633.9|177764|177634|177755.2|177625.2|3
1726186390000|2024-09-13 00:13:10|177775.2|177645.2|177775.2|177645.2|177775.2|177645.2|177775.2|177645.2|1
1726186410000|2024-09-13 00:13:30|177773.6|177643.6|177773.6|177643.6|177773.6|177643.6|177773.6|177643.6|1
1726186420000|2024-09-13 00:13:40|177755|177625|177755|177625|177755|177625|177755|177625|1
1726186430000|2024-09-13 00:13:50|177757.3|177627.3|177757.3|177627.3|177757.3|177627.3|177757.3|177627.3|1
1726186440000|2024-09-13 00:14:00|177756|177626|177775|177645|177775|177645|177756|177626|3
1726186470000|2024-09-13 00:14:30|177757.4|177627.4|177757.4|177627.4|177757.4|177627.4|177757.4|177627.4|1
1726186500000|2024-09-13 00:15:00|177776.1|177646.1|177776.1|177646.1|177776.1|177646.1|177776.1|177646.1|1
1726186530000|2024-09-13 00:15:30|177756.7|177626.7|177756.7|177626.7|177756.7|177626.7|177756.7|177626.7|1
1726186540000|2024-09-13 00:15:40|177758|177628|177758|177628|177758|177628|177758|177628|1
1726186550000|2024-09-13 00:15:50|177776.5|177646.5|177776.5|177646.5|177776.5|177646.5|177776.5|177646.5|1
1726186570000|2024-09-13 00:16:10|177775.9|177645.9|177636.9|177506.9|177775.9|177645.9|177630.2|177500.2|9
1726186580000|2024-09-13 00:16:20|177630.2|177500.2|177630.3|177500.3|177637.6|177507.6|177629.4|177499.4|6
1726186590000|2024-09-13 00:16:30|177632.3|177502.3|177637.4|177507.4|177638.1|177508.1|177632.1|177502.1|6
1726186600000|2024-09-13 00:16:40|177625.7|177495.7|177625.7|177495.7|177625.7|177495.7|177625.7|177495.7|1
1726186610000|2024-09-13 00:16:50|177627.8|177497.8|177637.7|177507.7|177637.7|177507.7|177627.8|177497.8|2
1726186620000|2024-09-13 00:17:00|177636.4|177506.4|177637.7|177507.7|177637.7|177507.7|177635.4|177505.4|5
1726186630000|2024-09-13 00:17:10|177636.3|177506.3|177635.8|177505.8|177641.6|177511.6|177635.4|177505.4|7
1726186640000|2024-09-13 00:17:20|177637|177507|177636.8|177506.8|177637|177507|177636.2|177506.2|3
1726186650000|2024-09-13 00:17:30|177636.3|177506.3|177640.6|177510.6|177640.6|177510.6|177634.2|177504.2|4
1726186660000|2024-09-13 00:17:40|177638.4|177508.4|177638.4|177508.4|177638.4|177508.4|177638.4|177508.4|1
1726186680000|2024-09-13 00:18:00|177636|177506|177634.3|177504.3|177638.3|177508.3|177618.8|177488.8|6
1726186690000|2024-09-13 00:18:10|177635.8|177505.8|177634|177504|177635.8|177505.8|177633.8|177503.8|5
1726186710000|2024-09-13 00:18:30|177633.8|177503.8|177626.2|177496.2|177633.8|177503.8|177626.2|177496.2|2
1726186720000|2024-09-13 00:18:40|177628|177498|177628|177498|177628|177498|177628|177498|1
1726186730000|2024-09-13 00:18:50|177629.1|177499.1|177629.1|177499.1|177629.1|177499.1|177629.1|177499.1|1
1726186740000|2024-09-13 00:19:00|177635.3|177505.3|177636.2|177506.2|177642.6|177512.6|177627.8|177497.8|8
1726186750000|2024-09-13 00:19:10|177634.1|177504.1|177633.8|177503.8|177634.1|177504.1|177633.8|177503.8|2
1726186770000|2024-09-13 00:19:30|177625.7|177495.7|177627.4|177497.4|177627.4|177497.4|177625.7|177495.7|2
1726186780000|2024-09-13 00:19:40|177630.1|177500.1|177630.1|177500.1|177630.1|177500.1|177630.1|177500.1|1
1726186790000|2024-09-13 00:19:50|177636.4|177506.4|177635.2|177505.2|177636.4|177506.4|177634.7|177504.7|3
1726186810000|2024-09-13 00:20:10|177641.5|177511.5|177641.5|177511.5|177641.5|177511.5|177641.5|177511.5|1
1726186820000|2024-09-13 00:20:20|177635.2|177505.2|177628.6|177498.6|177635.2|177505.2|177628.6|177498.6|2
1726186830000|2024-09-13 00:20:30|177627.5|177497.5|177627.5|177497.5|177627.5|177497.5|177627.5|177497.5|1
1726186850000|2024-09-13 00:20:50|177634.3|177504.3|177634.3|177504.3|177634.3|177504.3|177634.3|177504.3|1
1726186860000|2024-09-13 00:21:00|177635.7|177505.7|177631.7|177501.7|177635.7|177505.7|177631.7|177501.7|3
1726186880000|2024-09-13 00:21:20|177623.7|177493.7|177623.7|177493.7|177623.7|177493.7|177623.7|177493.7|1
1726186890000|2024-09-13 00:21:30|177628.3|177498.3|177628.3|177498.3|177628.3|177498.3|177628.3|177498.3|1
1726186900000|2024-09-13 00:21:40|177634.9|177504.9|177635.9|177505.9|177635.9|177505.9|177624.1|177494.1|5
1726186910000|2024-09-13 00:21:50|177636|177506|177633.8|177503.8|177636|177506|177633.1|177503.1|3
1726186930000|2024-09-13 00:22:10|177627.1|177497.1|177627.1|177497.1|177627.1|177497.1|177627.1|177497.1|1
1726186950000|2024-09-13 00:22:30|177625.6|177495.6|177625.6|177495.6|177625.6|177495.6|177625.6|177495.6|1
1726186960000|2024-09-13 00:22:40|177632.8|177502.8|177632.8|177502.8|177632.8|177502.8|177632.8|177502.8|1
1726186990000|2024-09-13 00:23:10|177604|177474|177624.6|177494.6|177627.2|177497.2|177604|177474|6
1726187000000|2024-09-13 00:23:20|177623.8|177493.8|177623.8|177493.8|177623.8|177493.8|177623.8|177493.8|1
1726187010000|2024-09-13 00:23:30|177624.7|177494.7|177624.7|177494.7|177624.7|177494.7|177624.7|177494.7|1
1726187020000|2024-09-13 00:23:40|177618.8|177488.8|177618.8|177488.8|177618.8|177488.8|177618.8|177488.8|1
1726187030000|2024-09-13 00:23:50|177618.9|177488.9|177618.5|177488.5|177618.9|177488.9|177617.2|177487.2|4
1726187040000|2024-09-13 00:24:00|177618.6|177488.6|177624.5|177494.5|177624.5|177494.5|177615.5|177485.5|6
1726187050000|2024-09-13 00:24:10|177623|177493|177625.5|177495.5|177625.5|177495.5|177622.1|177492.1|8
1726187060000|2024-09-13 00:24:20|177625|177495|177625|177495|177625|177495|177625|177495|1
1726187070000|2024-09-13 00:24:30|177624.5|177494.5|177618.9|177488.9|177624.5|177494.5|177618.9|177488.9|2
1726187080000|2024-09-13 00:24:40|177616.8|177486.8|177616.8|177486.8|177616.8|177486.8|177616.8|177486.8|1
1726187090000|2024-09-13 00:24:50|177602.8|177472.8|177625.5|177495.5|177628.9|177498.9|177596.3|177466.3|12
1726187100000|2024-09-13 00:25:00|177626.9|177496.9|177626.4|177496.4|177626.9|177496.9|177626.4|177496.4|2
1726187110000|2024-09-13 00:25:10|177626.9|177496.9|177626.9|177496.9|177626.9|177496.9|177626.9|177496.9|1
1726187120000|2024-09-13 00:25:20|177628.1|177498.1|177631.5|177501.5|177631.5|177501.5|177628.1|177498.1|2
1726187130000|2024-09-13 00:25:30|177617.4|177487.4|177617.4|177487.4|177617.4|177487.4|177617.4|177487.4|1
1726187150000|2024-09-13 00:25:50|177614.1|177484.1|177619.4|177489.4|177619.4|177489.4|177614.1|177484.1|3
1726187160000|2024-09-13 00:26:00|177619.2|177489.2|177619.2|177489.2|177619.2|177489.2|177619.2|177489.2|1
1726187170000|2024-09-13 00:26:10|177619.7|177489.7|177619.8|177489.8|177619.8|177489.8|177619.7|177489.7|2
1726187180000|2024-09-13 00:26:20|177619.3|177489.3|177619.3|177489.3|177619.3|177489.3|177619.3|177489.3|1
1726187190000|2024-09-13 00:26:30|177600.2|177470.2|177600.2|177470.2|177600.2|177470.2|177600.2|177470.2|1
1726187200000|2024-09-13 00:26:40|177609.9|177479.9|177609.9|177479.9|177609.9|177479.9|177609.9|177479.9|1
1726187220000|2024-09-13 00:27:00|177610.3|177480.3|177610.3|177480.3|177610.3|177480.3|177610.3|177480.3|1
1726187230000|2024-09-13 00:27:10|177612.8|177482.8|177617.5|177487.5|177631.2|177501.2|177612.8|177482.8|7
1726187240000|2024-09-13 00:27:20|177618.6|177488.6|177631.1|177501.1|177631.1|177501.1|177618.6|177488.6|2
1726187250000|2024-09-13 00:27:30|177631.7|177501.7|177619.6|177489.6|177631.7|177501.7|177619.6|177489.6|2
1726187260000|2024-09-13 00:27:40|177616.9|177486.9|177614.6|177484.6|177616.9|177486.9|177610.7|177480.7|3
1726187270000|2024-09-13 00:27:50|177621.4|177491.4|177621.4|177491.4|177621.6|177491.6|177621.4|177491.4|3
1726187280000|2024-09-13 00:28:00|177622.1|177492.1|177621.7|177491.7|177622.2|177492.2|177615.7|177485.7|8
1726187290000|2024-09-13 00:28:10|177619.9|177489.9|177619.9|177489.9|177619.9|177489.9|177619.1|177489.1|4
1726187300000|2024-09-13 00:28:20|177621.1|177491.1|177621.1|177491.1|177621.1|177491.1|177621.1|177491.1|1
1726187310000|2024-09-13 00:28:30|177621|177491|177616.9|177486.9|177621|177491|177616.9|177486.9|5
1726187320000|2024-09-13 00:28:40|177617.5|177487.5|177617.5|177487.5|177617.5|177487.5|177617.5|177487.5|1
1726187340000|2024-09-13 00:29:00|177616.7|177486.7|177609.9|177479.9|177616.7|177486.7|177609.9|177479.9|2
1726187350000|2024-09-13 00:29:10|177600.4|177470.4|177619.5|177489.5|177619.5|177489.5|177591.3|177461.3|5
1726187360000|2024-09-13 00:29:20|177619.4|177489.4|177618.2|177488.2|177619.4|177489.4|177618.2|177488.2|3
1726187380000|2024-09-13 00:29:40|177616.8|177486.8|177612.7|177482.7|177616.8|177486.8|177612.7|177482.7|3
1726187390000|2024-09-13 00:29:50|177608.7|177478.7|177595.1|177465.1|177608.7|177478.7|177595.1|177465.1|2
1726187410000|2024-09-13 00:30:10|177604.9|177474.9|177604.9|177474.9|177604.9|177474.9|177604.9|177474.9|1
1726187420000|2024-09-13 00:30:20|177606.1|177476.1|177599.8|177469.8|177606.1|177476.1|177590.8|177460.8|5
1726187440000|2024-09-13 00:30:40|177597.3|177467.3|177597.3|177467.3|177597.3|177467.3|177597.3|177467.3|1
1726187450000|2024-09-13 00:30:50|177596.2|177466.2|177596.2|177466.2|177599|177469|177596.2|177466.2|5
1726187470000|2024-09-13 00:31:10|177602.4|177472.4|177595.7|177465.7|177608.3|177478.3|177595.7|177465.7|8
1726187480000|2024-09-13 00:31:20|177596.5|177466.5|177595.8|177465.8|177596.5|177466.5|177595.5|177465.5|3
1726187490000|2024-09-13 00:31:30|177595.5|177465.5|177595.4|177465.4|177595.6|177465.6|177595.3|177465.3|4
1726187500000|2024-09-13 00:31:40|177590.2|177460.2|177590.2|177460.2|177590.2|177460.2|177590.2|177460.2|1
1726187510000|2024-09-13 00:31:50|177592|177462|177613.4|177483.4|177615.1|177485.1|177592|177462|6
1726187520000|2024-09-13 00:32:00|177606.2|177476.2|177611.3|177481.3|177617.9|177487.9|177605.4|177475.4|7
1726187530000|2024-09-13 00:32:10|177612.6|177482.6|177612.6|177482.6|177612.6|177482.6|177612.6|177482.6|1
1726187540000|2024-09-13 00:32:20|177613.7|177483.7|177613.7|177483.7|177613.7|177483.7|177613.7|177483.7|1
1726187550000|2024-09-13 00:32:30|177612.3|177482.3|177612.3|177482.3|177612.3|177482.3|177612.3|177482.3|1
1726187560000|2024-09-13 00:32:40|177610.7|177480.7|177614|177484|177614|177484|177610.7|177480.7|2
1726187570000|2024-09-13 00:32:50|177619.3|177489.3|177615.8|177485.8|177619.7|177489.7|177615.8|177485.8|3
1726187580000|2024-09-13 00:33:00|177617.5|177487.5|177610.8|177480.8|177617.5|177487.5|177610.8|177480.8|3
1726187590000|2024-09-13 00:33:10|177611.4|177481.4|177610.7|177480.7|177613.2|177483.2|177609.6|177479.6|4
1726187600000|2024-09-13 00:33:20|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|177616.6|177486.6|1
1726187610000|2024-09-13 00:33:30|177615.3|177485.3|177616.8|177486.8|177616.8|177486.8|177615.3|177485.3|3
1726187620000|2024-09-13 00:33:40|177616.1|177486.1|177616.1|177486.1|177616.1|177486.1|177616.1|177486.1|1
1726187630000|2024-09-13 00:33:50|177615.1|177485.1|177615.1|177485.1|177615.1|177485.1|177615.1|177485.1|1
1726187640000|2024-09-13 00:34:00|177616.1|177486.1|177611|177481|177616.9|177486.9|177611|177481|3
1726187660000|2024-09-13 00:34:20|177610|177480|177610|177480|177610|177480|177610|177480|1
1726187670000|2024-09-13 00:34:30|177604.1|177474.1|177596|177466|177611.9|177481.9|177596|177466|4
1726187680000|2024-09-13 00:34:40|177595.2|177465.2|177606.2|177476.2|177606.2|177476.2|177595.2|177465.2|2
1726187690000|2024-09-13 00:34:50|177610.3|177480.3|177616.3|177486.3|177616.3|177486.3|177591.3|177461.3|3
1726187700000|2024-09-13 00:35:00|177616.1|177486.1|177584|177454|177616.1|177486.1|177584|177454|4
1726187710000|2024-09-13 00:35:10|177575.2|177445.2|177575.2|177445.2|177575.2|177445.2|177575.2|177445.2|1
1726187740000|2024-09-13 00:35:40|177581.9|177451.9|177614.6|177484.6|177621|177491|177581.9|177451.9|7
1726187750000|2024-09-13 00:35:50|177613.5|177483.5|177614.2|177484.2|177614.2|177484.2|177613.5|177483.5|2
1726187760000|2024-09-13 00:36:00|177623.1|177493.1|177618.1|177488.1|177623.1|177493.1|177611|177481|4
1726187770000|2024-09-13 00:36:10|177624.6|177494.6|177624.6|177494.6|177624.6|177494.6|177624.6|177494.6|1
1726187780000|2024-09-13 00:36:20|177623.8|177493.8|177610.4|177480.4|177623.8|177493.8|177596.5|177466.5|4
1726187790000|2024-09-13 00:36:30|177601.6|177471.6|177601.6|177471.6|177601.6|177471.6|177601.6|177471.6|1
1726187810000|2024-09-13 00:36:50|177597.8|177467.8|177597.8|177467.8|177597.8|177467.8|177597.8|177467.8|1
1726187830000|2024-09-13 00:37:10|177596.7|177466.7|177602.4|177472.4|177602.4|177472.4|177596.7|177466.7|2
1726187840000|2024-09-13 00:37:20|177596.7|177466.7|177596.7|177466.7|177596.7|177466.7|177596.7|177466.7|1
1726187850000|2024-09-13 00:37:30|177601.4|177471.4|177601.2|177471.2|177601.4|177471.4|177601.2|177471.2|2
1726187860000|2024-09-13 00:37:40|177601.3|177471.3|177601.1|177471.1|177601.3|177471.3|177601.1|177471.1|2
1726187870000|2024-09-13 00:37:50|177596.7|177466.7|177596.7|177466.7|177596.7|177466.7|177596.7|177466.7|1
1726187890000|2024-09-13 00:38:10|177582.1|177452.1|177582.4|177452.4|177582.4|177452.4|177582.1|177452.1|4
1726187900000|2024-09-13 00:38:20|177582.6|177452.6|177600.7|177470.7|177600.7|177470.7|177582.5|177452.5|3
1726187910000|2024-09-13 00:38:30|177600.8|177470.8|177600.6|177470.6|177600.8|177470.8|177600.6|177470.6|6
1726187920000|2024-09-13 00:38:40|177596.7|177466.7|177596.7|177466.7|177596.7|177466.7|177596.7|177466.7|1
1726187940000|2024-09-13 00:39:00|177600.4|177470.4|177600.6|177470.6|177600.6|177470.6|177600.4|177470.4|2
1726187950000|2024-09-13 00:39:10|177601.1|177471.1|177600.4|177470.4|177601.1|177471.1|177600.2|177470.2|4
1726187960000|2024-09-13 00:39:20|177600.5|177470.5|177600.3|177470.3|177600.5|177470.5|177600.3|177470.3|2
1726187970000|2024-09-13 00:39:30|177600.4|177470.4|177596.7|177466.7|177600.4|177470.4|177596.7|177466.7|5
1726188000000|2024-09-13 00:40:00|177575.6|177485.6|177587.4|177457.4|177587.6|177485.6|177575.6|177457.2|4
1726188010000|2024-09-13 00:40:10|177587|177457|177587.4|177457.4|177587.7|177457.7|177587|177457|4
1726188020000|2024-09-13 00:40:20|177587.6|177457.6|177587.5|177457.5|177587.6|177457.6|177587.5|177457.5|4
1726188030000|2024-09-13 00:40:30|177586.6|177456.6|177536.8|177406.8|177586.6|177456.6|177536.8|177406.8|10
1726188040000|2024-09-13 00:40:40|177535.8|177405.8|177539.2|177409.2|177544.8|177414.8|177535.8|177405.8|17
1726188050000|2024-09-13 00:40:50|177539.9|177409.9|177550.5|177420.5|177551.3|177421.3|177539.8|177409.8|19
1726188060000|2024-09-13 00:41:00|177543.6|177413.6|177550|177420|177554.4|177424.4|177532.2|177402.2|21
1726188070000|2024-09-13 00:41:10|177540.7|177410.7|177534.9|177404.9|177550.1|177420.1|177532.2|177402.2|17
1726188080000|2024-09-13 00:41:20|177533.7|177403.7|177538.6|177408.6|177539.2|177409.2|177533|177403|7
1726188090000|2024-09-13 00:41:30|177539.1|177409.1|177548|177418|177548|177418|177537.6|177407.6|5
1726188100000|2024-09-13 00:41:40|177538.7|177408.7|177549.1|177419.1|177549.1|177419.1|177537.9|177407.9|7
1726188110000|2024-09-13 00:41:50|177548.4|177418.4|177548.3|177418.3|177548.4|177418.4|177548.3|177418.3|2
1726188120000|2024-09-13 00:42:00|177543.7|177413.7|177541.2|177411.2|177543.9|177413.9|177540.5|177410.5|5
1726188130000|2024-09-13 00:42:10|177540|177410|177535.4|177405.4|177540|177410|177535.2|177405.2|4
1726188140000|2024-09-13 00:42:20|177537.8|177407.8|177532.4|177402.4|177544.8|177414.8|177532.2|177402.2|7
1726188150000|2024-09-13 00:42:30|177532|177402|177532.3|177402.3|177539.6|177409.6|177532|177402|4
1726188160000|2024-09-13 00:42:40|177530.8|177400.8|177545.4|177415.4|177547.5|177417.5|177529.1|177399.1|6
1726188170000|2024-09-13 00:42:50|177540.8|177410.8|177537.6|177407.6|177544.8|177414.8|177517.2|177387.2|6
1726188180000|2024-09-13 00:43:00|177537.9|177407.9|177538|177408|177538|177408|177537.9|177407.9|2
1726188190000|2024-09-13 00:43:10|177530.2|177400.2|177538.1|177408.1|177538.1|177408.1|177530.2|177400.2|2
1726188200000|2024-09-13 00:43:20|177538|177408|177509.8|177379.8|177538|177408|177509.7|177379.7|8
1726188210000|2024-09-13 00:43:30|177511.5|177381.5|177540.3|177410.3|177545.8|177415.8|177507.8|177377.8|13
1726188220000|2024-09-13 00:43:40|177540.5|177410.5|177540.5|177410.5|177540.5|177410.5|177540.5|177410.5|1
1726188230000|2024-09-13 00:43:50|177540.7|177410.7|177541.2|177411.2|177541.2|177411.2|177540.5|177410.5|4
1726188240000|2024-09-13 00:44:00|177544.8|177414.8|177536.9|177406.9|177545.3|177415.3|177536.9|177406.9|6
1726188250000|2024-09-13 00:44:10|177525.2|177395.2|177526.4|177396.4|177527.3|177397.3|177524.7|177394.7|8
1726188260000|2024-09-13 00:44:20|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|177526.9|177396.9|1
1726188270000|2024-09-13 00:44:30|177518|177388|177538.3|177408.3|177538.3|177408.3|177518|177388|6
1726188280000|2024-09-13 00:44:40|177538|177408|177529.4|177399.4|177538|177408|177529.4|177399.4|5
1726188290000|2024-09-13 00:44:50|177529.8|177399.8|177531.5|177401.5|177548.9|177418.9|177529.8|177399.8|3
1726188300000|2024-09-13 00:45:00|177526.6|177396.6|177532.2|177402.2|177532.2|177402.2|177526.6|177396.6|3
1726188310000|2024-09-13 00:45:10|177537.1|177407.1|177531.8|177401.8|177537.1|177407.1|177531.8|177401.8|2
1726188320000|2024-09-13 00:45:20|177531.2|177401.2|177537.2|177407.2|177537.8|177407.8|177531.2|177401.2|10
1726188330000|2024-09-13 00:45:30|177532.5|177402.5|177519.4|177389.4|177533|177403|177519.4|177389.4|5
1726188340000|2024-09-13 00:45:40|177520.1|177390.1|177519|177389|177521.6|177391.6|177519|177389|4
1726188350000|2024-09-13 00:45:50|177520.3|177390.3|177535.8|177405.8|177535.8|177405.8|177520.3|177390.3|8
1726188360000|2024-09-13 00:46:00|177530.8|177400.8|177529.2|177399.2|177533.8|177403.8|177519|177389|10
1726188370000|2024-09-13 00:46:10|177528.5|177398.5|177528.4|177398.4|177529.4|177399.4|177528.4|177398.4|6
1726188380000|2024-09-13 00:46:20|177515.9|177385.9|177517.1|177387.1|177517.6|177387.6|177515.9|177385.9|4
1726188390000|2024-09-13 00:46:30|177518.2|177388.2|177516.8|177386.8|177518.2|177388.2|177515.1|177385.1|4
1726188400000|2024-09-13 00:46:40|177528.6|177398.6|177528.6|177398.6|177528.6|177398.6|177528.6|177398.6|1
1726188410000|2024-09-13 00:46:50|177518.1|177388.1|177518.1|177388.1|177518.1|177388.1|177518.1|177388.1|1
1726188420000|2024-09-13 00:47:00|177519.1|177389.1|177526.3|177396.3|177526.3|177396.3|177516.7|177386.7|4
1726188430000|2024-09-13 00:47:10|177527.1|177397.1|177527.1|177397.1|177527.1|177397.1|177527.1|177397.1|1
1726188440000|2024-09-13 00:47:20|177515.7|177385.7|177515.3|177385.3|177515.7|177385.7|177513.8|177383.8|3
1726188450000|2024-09-13 00:47:30|177516.6|177386.6|177518.9|177388.9|177518.9|177388.9|177516.6|177386.6|4
1726188460000|2024-09-13 00:47:40|177517.3|177387.3|177529.2|177399.2|177530.5|177400.5|177517.3|177387.3|5
1726188470000|2024-09-13 00:47:50|177530.8|177400.8|177534.6|177404.6|177535.3|177405.3|177529|177399|11
1726188480000|2024-09-13 00:48:00|177527.1|177397.1|177527.1|177397.1|177532.8|177402.8|177526.4|177396.4|6
1726188490000|2024-09-13 00:48:10|177526.4|177396.4|177522.2|177392.2|177533.5|177403.5|177522.2|177392.2|6
1726188500000|2024-09-13 00:48:20|177523.6|177393.6|177523.6|177393.6|177523.6|177393.6|177523.6|177393.6|1
1726188510000|2024-09-13 00:48:30|177524.5|177394.5|177524.8|177394.8|177524.8|177394.8|177524.5|177394.5|5
1726188520000|2024-09-13 00:48:40|177523.8|177393.8|177523.6|177393.6|177523.9|177393.9|177523.5|177393.5|7
1726188530000|2024-09-13 00:48:50|177524|177394|177525.6|177395.6|177525.6|177395.6|177524|177394|3
1726188540000|2024-09-13 00:49:00|177525.4|177395.4|177524|177394|177534.5|177404.5|177524|177394|6
1726188550000|2024-09-13 00:49:10|177523.9|177393.9|177525.3|177395.3|177525.4|177395.4|177523.9|177393.9|6
1726188560000|2024-09-13 00:49:20|177525.4|177395.4|177515.5|177385.5|177525.9|177395.9|177515.5|177385.5|8
1726188570000|2024-09-13 00:49:30|177527.4|177397.4|177529.5|177399.5|177529.5|177399.5|177527.4|177397.4|4
1726188580000|2024-09-13 00:49:40|177529.7|177399.7|177531|177401|177531.5|177401.5|177529.7|177399.7|4
1726188590000|2024-09-13 00:49:50|177533.7|177403.7|177533.3|177403.3|177533.7|177403.7|177532.7|177402.7|6
1726188600000|2024-09-13 00:50:00|177532.5|177402.5|177538.8|177408.8|177538.9|177408.9|177532.5|177402.5|14
1726188610000|2024-09-13 00:50:10|177537.9|177407.9|177538.8|177408.8|177539.2|177409.2|177537.4|177407.4|11
1726188620000|2024-09-13 00:50:20|177537.6|177407.6|177530.9|177400.9|177538.9|177408.9|177530.9|177400.9|8
1726188630000|2024-09-13 00:50:30|177532.6|177402.6|177530.4|177400.4|177535.3|177405.3|177530.4|177400.4|4
1726188640000|2024-09-13 00:50:40|177531.6|177401.6|177530.5|177400.5|177531.6|177401.6|177529.8|177399.8|4
1726188660000|2024-09-13 00:51:00|177516.9|177386.9|177521.8|177391.8|177521.8|177391.8|177516.9|177386.9|3
1726188670000|2024-09-13 00:51:10|177520.8|177390.8|177522|177392|177522|177392|177520.8|177390.8|2
1726188680000|2024-09-13 00:51:20|177532.6|177402.6|177532.6|177402.6|177532.6|177402.6|177532.6|177402.6|1
1726188690000|2024-09-13 00:51:30|177533.2|177403.2|177520.2|177390.2|177534|177404|177520.2|177390.2|8
1726188700000|2024-09-13 00:51:40|177521.8|177391.8|177518.5|177388.5|177521.8|177391.8|177518.5|177388.5|2
1726188710000|2024-09-13 00:51:50|177519.5|177389.5|177516|177386|177519.5|177389.5|177516|177386|2
1726188720000|2024-09-13 00:52:00|177517.3|177387.3|177517.3|177387.3|177517.3|177387.3|177517.3|177387.3|1
1726188730000|2024-09-13 00:52:10|177515.9|177385.9|177528.8|177398.8|177528.8|177398.8|177514.5|177384.5|6
1726188740000|2024-09-13 00:52:20|177528.5|177398.5|177527.1|177397.1|177528.5|177398.5|177527.1|177397.1|3
1726188750000|2024-09-13 00:52:30|177525.3|177395.3|177526.8|177396.8|177532.2|177402.2|177525.3|177395.3|8
1726188760000|2024-09-13 00:52:40|177525.2|177395.2|177515.4|177385.4|177527.3|177397.3|177515.4|177385.4|4
1726188770000|2024-09-13 00:52:50|177508.2|177378.2|177522.8|177392.8|177523|177393|177508.2|177378.2|6
1726188780000|2024-09-13 00:53:00|177516.6|177386.6|177533.3|177403.3|177533.3|177403.3|177508.4|177378.4|13
1726188790000|2024-09-13 00:53:10|177527|177397|177526.4|177396.4|177533.4|177403.4|177525.6|177395.6|17
1726188800000|2024-09-13 00:53:20|177527.8|177397.8|177527.5|177397.5|177528.9|177398.9|177526.5|177396.5|18
1726188810000|2024-09-13 00:53:30|177528.6|177398.6|177525.5|177395.5|177535.8|177405.8|177525.5|177395.5|14
1726188820000|2024-09-13 00:53:40|177528.4|177398.4|177526.9|177396.9|177528.4|177398.4|177525.1|177395.1|16
1726188830000|2024-09-13 00:53:50|177525.3|177395.3|177531.2|177401.2|177531.2|177401.2|177525.3|177395.3|10
1726188840000|2024-09-13 00:54:00|177521|177391|177540.5|177410.5|177545.5|177415.5|177521|177391|9
1726188850000|2024-09-13 00:54:10|177540.8|177410.8|177537.1|177407.1|177541.4|177411.4|177536.4|177406.4|10
1726188860000|2024-09-13 00:54:20|177541.3|177411.3|177536.5|177406.5|177541.3|177411.3|177536.5|177406.5|6
1726188870000|2024-09-13 00:54:30|177532.1|177402.1|177525.5|177395.5|177532.2|177402.2|177525.2|177395.2|5
1726188880000|2024-09-13 00:54:40|177532|177402|177520.7|177390.7|177532|177402|177520.6|177390.6|6
1726188890000|2024-09-13 00:54:50|177520.8|177390.8|177534|177404|177538.6|177408.6|177518.7|177388.7|20
1726188900000|2024-09-13 00:55:00|177536.2|177406.2|177533.1|177403.1|177538.6|177408.6|177532.2|177402.2|16
1726188910000|2024-09-13 00:55:10|177532.4|177402.4|177535|177405|177538.5|177408.5|177532.4|177402.4|9
1726188920000|2024-09-13 00:55:20|177535.7|177405.7|177523.1|177393.1|177535.7|177405.7|177522.1|177392.1|8
1726188930000|2024-09-13 00:55:30|177523.8|177393.8|177523.8|177393.8|177524.5|177394.5|177523|177393|6
1726188940000|2024-09-13 00:55:40|177524.8|177394.8|177516.8|177386.8|177531|177401|177514.7|177384.7|13
1726188950000|2024-09-13 00:55:50|177515.4|177385.4|177534|177404|177535.2|177405.2|177515.4|177385.4|9
1726188960000|2024-09-13 00:56:00|177529.1|177399.1|177526.8|177396.8|177534.9|177404.9|177508.9|177378.9|24
1726188970000|2024-09-13 00:56:10|177526.2|177396.2|177526.2|177396.2|177528.4|177398.4|177517.7|177387.7|25
1726188980000|2024-09-13 00:56:20|177526.1|177396.1|177525.9|177395.9|177526.9|177396.9|177525.1|177395.1|16
1726188990000|2024-09-13 00:56:30|177524.8|177394.8|177517.3|177387.3|177531.3|177401.3|177516.8|177386.8|19
1726189000000|2024-09-13 00:56:40|177517.5|177387.5|177517.4|177387.4|177523.7|177393.7|177515.8|177385.8|14
1726189010000|2024-09-13 00:56:50|177519.2|177389.2|177514.2|177384.2|177519.2|177389.2|177514.2|177384.2|13
1726189020000|2024-09-13 00:57:00|177515.4|177385.4|177514.7|177384.7|177533.7|177403.7|177512.1|177382.1|21
1726189030000|2024-09-13 00:57:10|177514.1|177384.1|177518.6|177388.6|177525.5|177395.5|177513.9|177383.9|18
1726189040000|2024-09-13 00:57:20|177518|177388|177523.6|177393.6|177533.7|177403.7|177513.1|177383.1|16
1726189050000|2024-09-13 00:57:30|177519|177389|177523|177393|177535.5|177405.5|177517.2|177387.2|23
1726189060000|2024-09-13 00:57:40|177521.4|177391.4|177517.5|177387.5|177535.7|177405.7|177517.2|177387.2|18
1726189070000|2024-09-13 00:57:50|177520|177390|177516.8|177386.8|177534.5|177404.5|177516.4|177386.4|24
1726189080000|2024-09-13 00:58:00|177516.3|177386.3|177534.4|177404.4|177538.4|177408.4|177516.3|177386.3|10
1726189090000|2024-09-13 00:58:10|177527.4|177397.4|177525.5|177395.5|177530.3|177400.3|177518.3|177388.3|6
1726189100000|2024-09-13 00:58:20|177515.8|177385.8|177530.5|177400.5|177530.5|177400.5|177515.8|177385.8|6
1726189110000|2024-09-13 00:58:30|177530.9|177400.9|177519.8|177389.8|177530.9|177400.9|177519.8|177389.8|6
1726189120000|2024-09-13 00:58:40|177520.3|177390.3|177531.3|177401.3|177531.3|177401.3|177510|177380|10
1726189130000|2024-09-13 00:58:50|177521.7|177391.7|177518|177388|177521.7|177391.7|177516.2|177386.2|8
1726189140000|2024-09-13 00:59:00|177519.6|177389.6|177527.9|177397.9|177528.4|177398.4|177509|177379|29
1726189150000|2024-09-13 00:59:10|177528.3|177398.3|177528.7|177398.7|177528.7|177398.7|177527.9|177397.9|4
1726189160000|2024-09-13 00:59:20|177528.8|177398.8|177521.1|177391.1|177528.8|177398.8|177521.1|177391.1|7
1726189170000|2024-09-13 00:59:30|177521|177391|177513.3|177383.3|177521|177391|177513.1|177383.1|5
1726189180000|2024-09-13 00:59:40|177514.8|177384.8|177520.1|177390.1|177520.1|177390.1|177514|177384|6
1726189190000|2024-09-13 00:59:50|177518.8|177388.8|177511.7|177381.7|177518.8|177388.8|177511|177381|9
1726189200000|2024-09-13 01:00:00|177510.5|177380.5|177483.1|177353.1|177512.9|177382.9|177474.4|177344.4|26
1726189210000|2024-09-13 01:00:10|177481.2|177351.2|177485.6|177355.6|177485.9|177355.9|177481.2|177351.2|14
1726189220000|2024-09-13 01:00:20|177479.9|177349.9|177479.9|177349.9|177479.9|177349.9|177479.9|177349.9|1
1726189230000|2024-09-13 01:00:30|177479.6|177349.6|177476.1|177346.1|177482.7|177352.7|177465.8|177335.8|17
1726189240000|2024-09-13 01:00:40|177478.6|177348.6|177480.2|177350.2|177483.5|177353.5|177476.1|177346.1|6
1726189250000|2024-09-13 01:00:50|177468.9|177338.9|177468.3|177338.3|177468.9|177338.9|177467.4|177337.4|3
1726189260000|2024-09-13 01:01:00|177469.9|177339.9|177470.8|177340.8|177470.8|177340.8|177469.8|177339.8|3
1726189270000|2024-09-13 01:01:10|177471|177341|177479.5|177349.5|177479.5|177349.5|177468|177338|5
1726189280000|2024-09-13 01:01:20|177479.2|177349.2|177488|177358|177488.3|177358.3|177479.2|177349.2|5
1726189290000|2024-09-13 01:01:30|177476.4|177346.4|177476.7|177346.7|177476.7|177346.7|177476.4|177346.4|3
1726189300000|2024-09-13 01:01:40|177476.8|177346.8|177476.8|177346.8|177476.8|177346.8|177476.8|177346.8|1
1726189310000|2024-09-13 01:01:50|177476.9|177346.9|177476.9|177346.9|177476.9|177346.9|177476.9|177346.9|1
1726189320000|2024-09-13 01:02:00|177477.1|177347.1|177478.6|177348.6|177478.6|177348.6|177476.3|177346.3|6
1726189330000|2024-09-13 01:02:10|177468.1|177338.1|177471.6|177341.6|177472.1|177342.1|177467.7|177337.7|5
1726189350000|2024-09-13 01:02:30|177471.8|177341.8|177474.3|177344.3|177474.3|177344.3|177471.8|177341.8|4
1726189370000|2024-09-13 01:02:50|177472|177342|177471.9|177341.9|177472|177342|177471.9|177341.9|2
1726189380000|2024-09-13 01:03:00|177465.3|177335.3|177415.9|177285.9|177465.3|177335.3|177414.2|177284.2|14
1726189390000|2024-09-13 01:03:10|177415|177285|177428.7|177298.7|177428.7|177298.7|177403.4|177273.4|6
1726189400000|2024-09-13 01:03:20|177429.7|177299.7|177465.3|177335.3|177473.4|177343.4|177429.7|177299.7|11
1726189410000|2024-09-13 01:03:30|177471.3|177341.3|177456|177326|177471.3|177341.3|177450.4|177320.4|8
1726189420000|2024-09-13 01:03:40|177455.3|177325.3|177456|177326|177456|177326|177455.3|177325.3|4
1726189430000|2024-09-13 01:03:50|177449.9|177319.9|177449.9|177319.9|177449.9|177319.9|177449.9|177319.9|1
1726189440000|2024-09-13 01:04:00|177449.6|177319.6|177449.6|177319.6|177449.6|177319.6|177449.6|177319.6|1
1726189450000|2024-09-13 01:04:10|177448.6|177318.6|177448.6|177318.6|177455.3|177325.3|177448.6|177318.6|3
1726189460000|2024-09-13 01:04:20|177448.7|177318.7|177448.7|177318.7|177448.7|177318.7|177448.7|177318.7|1
1726189490000|2024-09-13 01:04:50|177446.9|177316.9|177428.9|177298.9|177446.9|177316.9|177428.9|177298.9|6
1726189500000|2024-09-13 01:05:00|177437.5|177307.5|177441.5|177311.5|177444.3|177314.3|177428|177298|14
1726189510000|2024-09-13 01:05:10|177440|177310|177435.1|177305.1|177441|177311|177435.1|177305.1|7
1726189520000|2024-09-13 01:05:20|177434.8|177304.8|177425.4|177295.4|177438|177308|177425.4|177295.4|9
1726189530000|2024-09-13 01:05:30|177423.7|177293.7|177425|177295|177425.1|177295.1|177423.7|177293.7|4
1726189540000|2024-09-13 01:05:40|177423.8|177293.8|177431.9|177301.9|177431.9|177301.9|177423.8|177293.8|8
1726189550000|2024-09-13 01:05:50|177433.4|177303.4|177432.7|177302.7|177442.5|177312.5|177432.7|177302.7|3
1726189560000|2024-09-13 01:06:00|177433|177303|177472|177342|177472.2|177342.2|177433|177303|13
1726189570000|2024-09-13 01:06:10|177471.5|177341.5|177471.2|177341.2|177471.5|177341.5|177471.2|177341.2|2
1726189580000|2024-09-13 01:06:20|177470.9|177340.9|177448.1|177318.1|177471.8|177341.8|177448.1|177318.1|4
1726189590000|2024-09-13 01:06:30|177447.2|177317.2|177448.2|177318.2|177448.2|177318.2|177447.2|177317.2|2
1726189600000|2024-09-13 01:06:40|177447.2|177317.2|177447.2|177317.2|177447.2|177317.2|177447.2|177317.2|1
1726189620000|2024-09-13 01:07:00|177448.1|177318.1|177447.9|177317.9|177448.1|177318.1|177446.4|177316.4|3
1726189630000|2024-09-13 01:07:10|177448|177318|177448|177318|177448|177318|177448|177318|1
1726189640000|2024-09-13 01:07:20|177446.8|177316.8|177446.8|177316.8|177446.8|177316.8|177446.8|177316.8|1
1726189650000|2024-09-13 01:07:30|177448.4|177318.4|177467.2|177337.2|177467.2|177337.2|177448.4|177318.4|6
1726189660000|2024-09-13 01:07:40|177460.2|177330.2|177458|177328|177460.3|177330.3|177451.1|177321.1|7
1726189670000|2024-09-13 01:07:50|177453.1|177323.1|177453.1|177323.1|177453.1|177323.1|177453.1|177323.1|1
1726189680000|2024-09-13 01:08:00|177461.8|177331.8|177462.9|177332.9|177462.9|177332.9|177461.8|177331.8|2
1726189690000|2024-09-13 01:08:10|177440.6|177310.6|177440.6|177310.6|177440.6|177310.6|177440.6|177310.6|1
1726189700000|2024-09-13 01:08:20|177436|177306|177449.2|177319.2|177450.9|177320.9|177436|177306|4
1726189710000|2024-09-13 01:08:30|177456.7|177326.7|177456.5|177326.5|177456.8|177326.8|177456.4|177326.4|4
1726189720000|2024-09-13 01:08:40|177459.1|177329.1|177457.8|177327.8|177459.1|177329.1|177456.2|177326.2|6
1726189730000|2024-09-13 01:08:50|177450.1|177320.1|177450.8|177320.8|177457.6|177327.6|177450.1|177320.1|3
1726189740000|2024-09-13 01:09:00|177457.7|177327.7|177448.6|177318.6|177457.7|177327.7|177448.6|177318.6|3
1726189750000|2024-09-13 01:09:10|177450.2|177320.2|177447.6|177317.6|177450.2|177320.2|177447.6|177317.6|2
1726189760000|2024-09-13 01:09:20|177462.2|177332.2|177470.3|177340.3|177470.3|177340.3|177462.2|177332.2|2
1726189770000|2024-09-13 01:09:30|177470.2|177340.2|177470.2|177340.2|177470.2|177340.2|177470.2|177340.2|1
1726189780000|2024-09-13 01:09:40|177470|177340|177470|177340|177470|177340|177470|177340|1
1726189790000|2024-09-13 01:09:50|177469.9|177339.9|177439.9|177309.9|177469.9|177339.9|177439.9|177309.9|3
1726189800000|2024-09-13 01:10:00|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|177442.4|177312.4|1
1726189820000|2024-09-13 01:10:20|177449.4|177319.4|177454.5|177324.5|177460.7|177330.7|177445.4|177315.4|8
1726189830000|2024-09-13 01:10:30|177456.4|177326.4|177456.6|177326.6|177456.6|177326.6|177456.3|177326.3|3
1726189840000|2024-09-13 01:10:40|177457.4|177327.4|177457.5|177327.5|177457.5|177327.5|177457.4|177327.4|2
1726189850000|2024-09-13 01:10:50|177457.1|177327.1|177449.6|177319.6|177457.1|177327.1|177449.6|177319.6|2
1726189860000|2024-09-13 01:11:00|177442.7|177312.7|177442.7|177312.7|177442.7|177312.7|177442.7|177312.7|1
1726189870000|2024-09-13 01:11:10|177450.6|177320.6|177450.6|177320.6|177450.6|177320.6|177450.6|177320.6|1
1726189880000|2024-09-13 01:11:20|177450.7|177320.7|177457.6|177327.6|177457.6|177327.6|177450.7|177320.7|2
1726189890000|2024-09-13 01:11:30|177457.7|177327.7|177450.4|177320.4|177458.7|177328.7|177450.4|177320.4|5
1726189900000|2024-09-13 01:11:40|177450.3|177320.3|177450.3|177320.3|177450.3|177320.3|177450.3|177320.3|1
1726189920000|2024-09-13 01:12:00|177449.7|177319.7|177449.7|177319.7|177449.7|177319.7|177449.7|177319.7|1
1726189930000|2024-09-13 01:12:10|177458.6|177328.6|177451.9|177321.9|177458.6|177328.6|177451.9|177321.9|6
1726189940000|2024-09-13 01:12:20|177451.8|177321.8|177453.2|177323.2|177453.2|177323.2|177451.8|177321.8|2
1726189950000|2024-09-13 01:12:30|177453.3|177323.3|177453.3|177323.3|177453.3|177323.3|177453.3|177323.3|1
1726189960000|2024-09-13 01:12:40|177447.1|177317.1|177447.1|177317.1|177447.1|177317.1|177447.1|177317.1|1
1726189970000|2024-09-13 01:12:50|177439.7|177309.7|177441.2|177311.2|177441.5|177311.5|177439.7|177309.7|4
1726189980000|2024-09-13 01:13:00|177447.4|177317.4|177447.4|177317.4|177447.4|177317.4|177447.4|177317.4|1
1726189990000|2024-09-13 01:13:10|177447.1|177317.1|177454.6|177324.6|177454.6|177324.6|177447.1|177317.1|3
1726190000000|2024-09-13 01:13:20|177454.4|177324.4|177454.4|177324.4|177454.4|177324.4|177454.4|177324.4|1
1726190020000|2024-09-13 01:13:40|177448|177318|177440.6|177310.6|177448|177318|177440.6|177310.6|2
1726190040000|2024-09-13 01:14:00|177447.2|177317.2|177447.1|177317.1|177447.2|177317.2|177447.1|177317.1|2
1726190050000|2024-09-13 01:14:10|177454.5|177324.5|177454.5|177324.5|177454.5|177324.5|177454.5|177324.5|1
1726190060000|2024-09-13 01:14:20|177454.9|177324.9|177454.6|177324.6|177455|177325|177448.8|177318.8|4
1726190070000|2024-09-13 01:14:30|177454.7|177324.7|177447.9|177317.9|177454.7|177324.7|177447.9|177317.9|3
1726190080000|2024-09-13 01:14:40|177440.4|177310.4|177447.9|177317.9|177447.9|177317.9|177440.4|177310.4|2
1726190090000|2024-09-13 01:14:50|177448.9|177318.9|177456.8|177326.8|177456.8|177326.8|177448.9|177318.9|2
1726190110000|2024-09-13 01:15:10|177456.3|177326.3|177448|177318|177456.3|177326.3|177448|177318|2
1726190140000|2024-09-13 01:15:40|177440.6|177310.6|177440.6|177310.6|177440.6|177310.6|177440.6|177310.6|1
1726190170000|2024-09-13 01:16:10|177448|177318|177453|177323|177453.7|177323.7|177446.7|177316.7|4
1726190180000|2024-09-13 01:16:20|177446.7|177316.7|177447.5|177317.5|177447.5|177317.5|177446.7|177316.7|2
1726190200000|2024-09-13 01:16:40|177440.2|177310.2|177446.5|177316.5|177446.5|177316.5|177440.2|177310.2|2
1726190210000|2024-09-13 01:16:50|177446.6|177316.6|177446.9|177316.9|177446.9|177316.9|177440.3|177310.3|3
1726190220000|2024-09-13 01:17:00|177447.3|177317.3|177447.3|177317.3|177447.4|177317.4|177447.2|177317.2|4
1726190230000|2024-09-13 01:17:10|177447.2|177317.2|177456|177326|177456|177326|177447.2|177317.2|4
1726190240000|2024-09-13 01:17:20|177449.1|177319.1|177448.9|177318.9|177449.1|177319.1|177448|177318|3
1726190250000|2024-09-13 01:17:30|177451.3|177321.3|177451.3|177321.3|177451.3|177321.3|177451.3|177321.3|1
1726190260000|2024-09-13 01:17:40|177458.7|177328.7|177441.9|177311.9|177458.7|177328.7|177441.9|177311.9|5
1726190290000|2024-09-13 01:18:10|177442.9|177312.9|177452.5|177322.5|177460.3|177330.3|177442.9|177312.9|4
1726190300000|2024-09-13 01:18:20|177453.5|177323.5|177454.1|177324.1|177454.1|177324.1|177453.5|177323.5|2
1726190310000|2024-09-13 01:18:30|177453.3|177323.3|177462.6|177332.6|177462.6|177332.6|177453.3|177323.3|3
1726190320000|2024-09-13 01:18:40|177463|177333|177448.6|177318.6|177463|177333|177448.6|177318.6|2
1726190330000|2024-09-13 01:18:50|177451.2|177321.2|177448.8|177318.8|177451.2|177321.2|177448.8|177318.8|2
1726190340000|2024-09-13 01:19:00|177447.8|177317.8|177447.8|177317.8|177447.8|177317.8|177447.8|177317.8|1
1726190350000|2024-09-13 01:19:10|177455|177325|177521.3|177391.3|177521.3|177391.3|177455|177325|2
1726190360000|2024-09-13 01:19:20|177521|177391|177520.2|177390.2|177521|177391|177520.2|177390.2|12
1726190370000|2024-09-13 01:19:30|177521.2|177391.2|177520.1|177390.1|177521.2|177391.2|177520.1|177390.1|3
1726190380000|2024-09-13 01:19:40|177521.1|177391.1|177510.7|177380.7|177521.1|177391.1|177510.7|177380.7|7
1726190390000|2024-09-13 01:19:50|177510.5|177380.5|177511.7|177381.7|177512.1|177382.1|177510.5|177380.5|4
1726190400000|2024-09-13 01:20:00|177510.5|177380.5|177487.1|177357.1|177511.7|177381.7|177480.3|177350.3|10
1726190410000|2024-09-13 01:20:10|177481.9|177351.9|177481.8|177351.8|177482.3|177352.3|177476|177346|8
1726190420000|2024-09-13 01:20:20|177476.8|177346.8|177478.9|177348.9|177488.1|177358.1|177475.8|177345.8|13
1726190430000|2024-09-13 01:20:30|177479.3|177349.3|177495.2|177365.2|177501.2|177371.2|177479.3|177349.3|13
1726190440000|2024-09-13 01:20:40|177494.2|177364.2|177497.3|177367.3|177497.3|177367.3|177485.9|177355.9|12
1726190450000|2024-09-13 01:20:50|177495.6|177365.6|177495.2|177365.2|177497.3|177367.3|177495.2|177365.2|8
1726190460000|2024-09-13 01:21:00|177494.6|177364.6|177495.7|177365.7|177496.2|177366.2|177488.5|177358.5|11
1726190470000|2024-09-13 01:21:10|177487.8|177357.8|177496.5|177366.5|177496.5|177366.5|177487.8|177357.8|15
1726190480000|2024-09-13 01:21:20|177489.1|177359.1|177493.6|177363.6|177497.8|177367.8|177489.1|177359.1|12
1726190490000|2024-09-13 01:21:30|177492.4|177362.4|177497.8|177367.8|177498.2|177368.2|177492.3|177362.3|15
1726190500000|2024-09-13 01:21:40|177493.5|177363.5|177494|177364|177501.4|177371.4|177493.5|177363.5|13
1726190510000|2024-09-13 01:21:50|177474|177344|177488.9|177358.9|177498.4|177368.4|177467.2|177337.2|12
1726190520000|2024-09-13 01:22:00|177489.2|177359.2|177497.4|177367.4|177497.4|177367.4|177488.9|177358.9|10
1726190530000|2024-09-13 01:22:10|177496.8|177366.8|177497|177367|177500.4|177370.4|177491|177361|14
1726190540000|2024-09-13 01:22:20|177475.8|177345.8|177467.8|177337.8|177475.8|177345.8|177467.8|177337.8|4
1726190550000|2024-09-13 01:22:30|177475.8|177345.8|177479.4|177349.4|177479.4|177349.4|177461.7|177331.7|16
1726190560000|2024-09-13 01:22:40|177473.3|177343.3|177489|177359|177493.4|177363.4|177464.6|177334.6|17
1726190570000|2024-09-13 01:22:50|177493.4|177363.4|177489.7|177359.7|177493.4|177363.4|177482.9|177352.9|17
1726190580000|2024-09-13 01:23:00|177491.7|177361.7|177491.7|177361.7|177493.4|177363.4|177489.7|177359.7|9
1726190590000|2024-09-13 01:23:10|177492.7|177362.7|177471.9|177341.9|177493.2|177363.2|177471.9|177341.9|10
1726190600000|2024-09-13 01:23:20|177480.7|177350.7|177472|177342|177480.8|177350.8|177471.9|177341.9|10
1726190610000|2024-09-13 01:23:30|177483.7|177353.7|177480.7|177350.7|177484.6|177354.6|177473.7|177343.7|13
1726190620000|2024-09-13 01:23:40|177491.8|177361.8|177489.3|177359.3|177491.8|177361.8|177489|177359|3
1726190650000|2024-09-13 01:24:10|177474.7|177344.7|177474.7|177344.7|177474.7|177344.7|177474.7|177344.7|1
1726190660000|2024-09-13 01:24:20|177474.8|177344.8|177474.9|177344.9|177475.4|177345.4|177474.1|177344.1|5
1726190670000|2024-09-13 01:24:30|177474.8|177344.8|177491.4|177361.4|177491.4|177361.4|177474.8|177344.8|3
1726190680000|2024-09-13 01:24:40|177491.5|177361.5|177491.5|177361.5|177491.5|177361.5|177491.5|177361.5|1
1726190690000|2024-09-13 01:24:50|177491.3|177361.3|177491.3|177361.3|177491.3|177361.3|177491.3|177361.3|1
1726190700000|2024-09-13 01:25:00|177492.3|177362.3|177483.3|177353.3|177493.7|177363.7|177478.3|177348.3|17
1726190710000|2024-09-13 01:25:10|177474.7|177344.7|177469.2|177339.2|177482.8|177352.8|177463.6|177333.6|14
1726190720000|2024-09-13 01:25:20|177466.8|177336.8|177469.4|177339.4|177469.4|177339.4|177463.6|177333.6|11
1726190730000|2024-09-13 01:25:30|177463.6|177333.6|177483|177353|177483|177353|177463.6|177333.6|10
1726190740000|2024-09-13 01:25:40|177481.9|177351.9|177490.9|177360.9|177490.9|177360.9|177481.3|177351.3|5
1726190750000|2024-09-13 01:25:50|177481.6|177351.6|177490.9|177360.9|177490.9|177360.9|177480.7|177350.7|3
1726190760000|2024-09-13 01:26:00|177483.2|177353.2|177468.2|177338.2|177483.4|177353.4|177466.5|177336.5|8
1726190770000|2024-09-13 01:26:10|177462.8|177332.8|177478.8|177348.8|177478.8|177348.8|177462.8|177332.8|7
1726190800000|2024-09-13 01:26:40|177466.4|177336.4|177466.4|177336.4|177466.4|177336.4|177466.4|177336.4|1
1726190810000|2024-09-13 01:26:50|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|1
1726190820000|2024-09-13 01:27:00|177459.7|177329.7|177460.5|177330.5|177460.5|177330.5|177459.7|177329.7|2
1726190830000|2024-09-13 01:27:10|177476.3|177346.3|177476.3|177346.3|177476.3|177346.3|177476.3|177346.3|1
1726190840000|2024-09-13 01:27:20|177477.1|177347.1|177477.1|177347.1|177477.1|177347.1|177477.1|177347.1|1
1726190860000|2024-09-13 01:27:40|177464.3|177334.3|177464.3|177334.3|177464.3|177334.3|177464.3|177334.3|1
1726190870000|2024-09-13 01:27:50|177460.5|177330.5|177460.5|177330.5|177460.5|177330.5|177460.5|177330.5|1
1726190880000|2024-09-13 01:28:00|177476|177346|177476.7|177346.7|177476.7|177346.7|177476|177346|2
1726190890000|2024-09-13 01:28:10|177474.3|177344.3|177474.3|177344.3|177474.3|177344.3|177474.3|177344.3|1
1726190900000|2024-09-13 01:28:20|177475.1|177345.1|177475.1|177345.1|177475.1|177345.1|177475.1|177345.1|1
1726190910000|2024-09-13 01:28:30|177474.6|177344.6|177475.4|177345.4|177475.4|177345.4|177474.6|177344.6|2
1726190920000|2024-09-13 01:28:40|177476.1|177346.1|177476.1|177346.1|177476.2|177346.2|177476.1|177346.1|3
1726190930000|2024-09-13 01:28:50|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|1
1726190940000|2024-09-13 01:29:00|177480.2|177350.2|177480.2|177350.2|177480.2|177350.2|177480.2|177350.2|1
1726190960000|2024-09-13 01:29:20|177482.1|177352.1|177482.6|177352.6|177482.6|177352.6|177482.1|177352.1|2
1726190970000|2024-09-13 01:29:30|177477|177347|177479.7|177349.7|177479.7|177349.7|177477|177347|3
1726190990000|2024-09-13 01:29:50|177484.3|177354.3|177484.3|177354.3|177484.3|177354.3|177484.3|177354.3|1
1726191000000|2024-09-13 01:30:00|177486.5|177356.5|177478.9|177348.9|177486.5|177356.5|177471.9|177341.9|4
1726191010000|2024-09-13 01:30:10|177472.6|177342.6|177471.9|177341.9|177479.4|177349.4|177471.9|177341.9|6
1726191020000|2024-09-13 01:30:20|177472|177342|177472|177342|177472|177342|177472|177342|1
1726191030000|2024-09-13 01:30:30|177462.6|177332.6|177462.6|177332.6|177462.6|177332.6|177462.6|177332.6|1
1726191050000|2024-09-13 01:30:50|177471.5|177341.5|177471.5|177341.5|177471.5|177341.5|177463.7|177333.7|3
1726191060000|2024-09-13 01:31:00|177470.1|177340.1|177470.1|177340.1|177470.1|177340.1|177470.1|177340.1|1
1726191070000|2024-09-13 01:31:10|177471.5|177341.5|177471.5|177341.5|177471.5|177341.5|177471.5|177341.5|1
1726191080000|2024-09-13 01:31:20|177462.6|177332.6|177462.6|177332.6|177462.6|177332.6|177462.6|177332.6|1
1726191090000|2024-09-13 01:31:30|177459.2|177329.2|177456|177326|177459.2|177329.2|177454.8|177324.8|3
1726191100000|2024-09-13 01:31:40|177468.1|177338.1|177468.1|177338.1|177468.1|177338.1|177468.1|177338.1|1
1726191120000|2024-09-13 01:32:00|177469.8|177339.8|177468.1|177338.1|177475|177345|177468.1|177338.1|3
1726191130000|2024-09-13 01:32:10|177456.1|177326.1|177456.1|177326.1|177456.1|177326.1|177456.1|177326.1|1
1726191150000|2024-09-13 01:32:30|177454.1|177324.1|177458.9|177328.9|177458.9|177328.9|177454.1|177324.1|2
1726191160000|2024-09-13 01:32:40|177473.6|177343.6|177473.6|177343.6|177473.6|177343.6|177473.6|177343.6|1
1726191180000|2024-09-13 01:33:00|177472.4|177342.4|177472.4|177342.4|177472.4|177342.4|177472.4|177342.4|1
1726191190000|2024-09-13 01:33:10|177454.1|177324.1|177454.1|177324.1|177454.1|177324.1|177454.1|177324.1|1
1726191210000|2024-09-13 01:33:30|177458.9|177328.9|177473.9|177343.9|177473.9|177343.9|177458.9|177328.9|2
1726191220000|2024-09-13 01:33:40|177480.5|177350.5|177481.6|177351.6|177481.6|177351.6|177480.5|177350.5|2
1726191230000|2024-09-13 01:33:50|177478.5|177348.5|177478.1|177348.1|177478.5|177348.5|177478.1|177348.1|2
1726191240000|2024-09-13 01:34:00|177483.1|177353.1|177456.8|177326.8|177483.1|177353.1|177456.8|177326.8|3
1726191270000|2024-09-13 01:34:30|177470.8|177340.8|177455.3|177325.3|177477.3|177347.3|177448.9|177318.9|8
1726191300000|2024-09-13 01:35:00|177456.1|177326.1|177450.9|177320.9|177456.1|177326.1|177450.9|177320.9|2
1726191310000|2024-09-13 01:35:10|177452|177322|177452|177322|177452|177322|177452|177322|1
1726191320000|2024-09-13 01:35:20|177450.9|177320.9|177450.9|177320.9|177450.9|177320.9|177450.9|177320.9|1
1726191330000|2024-09-13 01:35:30|177448.7|177318.7|177456.2|177326.2|177456.2|177326.2|177448.7|177318.7|5
1726191350000|2024-09-13 01:35:50|177449.5|177319.5|177449.5|177319.5|177449.5|177319.5|177449.5|177319.5|1
1726191360000|2024-09-13 01:36:00|177450.4|177320.4|177446.3|177316.3|177450.4|177320.4|177446.3|177316.3|2
1726191370000|2024-09-13 01:36:10|177458.7|177328.7|177458.7|177328.7|177458.7|177328.7|177458.7|177328.7|1
1726191390000|2024-09-13 01:36:30|177457.9|177327.9|177462.6|177332.6|177462.6|177332.6|177457.9|177327.9|3
1726191400000|2024-09-13 01:36:40|177463.3|177333.3|177471.2|177341.2|177476.1|177346.1|177463.3|177333.3|6
1726191410000|2024-09-13 01:36:50|177467.7|177337.7|177467.7|177337.7|177467.7|177337.7|177467.7|177337.7|1
1726191440000|2024-09-13 01:37:20|177446.2|177316.2|177446.2|177316.2|177446.2|177316.2|177446.2|177316.2|1
1726191450000|2024-09-13 01:37:30|177448.2|177318.2|177464.5|177334.5|177465.4|177335.4|177448.2|177318.2|5
1726191460000|2024-09-13 01:37:40|177461.2|177331.2|177458.5|177328.5|177461.2|177331.2|177458.5|177328.5|2
1726191480000|2024-09-13 01:38:00|177453.3|177323.3|177453.3|177323.3|177453.3|177323.3|177453.3|177323.3|1
1726191490000|2024-09-13 01:38:10|177448|177318|177448|177318|177448|177318|177448|177318|1
1726191510000|2024-09-13 01:38:30|177457.7|177327.7|177460.7|177330.7|177460.7|177330.7|177457.7|177327.7|2
1726191520000|2024-09-13 01:38:40|177463.7|177333.7|177463.7|177333.7|177463.7|177333.7|177463.7|177333.7|1
1726191530000|2024-09-13 01:38:50|177457.5|177327.5|177455|177325|177466.8|177336.8|177454|177324|11
1726191540000|2024-09-13 01:39:00|177456.5|177326.5|177397.6|177267.6|177456.5|177326.5|177363.7|177233.7|21
1726191550000|2024-09-13 01:39:10|177398|177268|177391.7|177261.7|177398|177268|177391.7|177261.7|3
1726191570000|2024-09-13 01:39:30|177399.4|177269.4|177384.3|177254.3|177399.4|177269.4|177384.3|177254.3|2
1726191580000|2024-09-13 01:39:40|177384.7|177254.7|177418.7|177288.7|177421.7|177291.7|177384.7|177254.7|17
1726191590000|2024-09-13 01:39:50|177412.7|177282.7|177413.5|177283.5|177419.2|177289.2|177411.6|177281.6|14
1726191600000|2024-09-13 01:40:00|177419.1|177289.1|177415.8|177285.8|177428.1|177298.1|177408.5|177278.5|20
1726191610000|2024-09-13 01:40:10|177416.1|177286.1|177417.6|177287.6|177425.6|177295.6|177412.1|177282.1|28
1726191620000|2024-09-13 01:40:20|177417.4|177287.4|177418|177288|177424.9|177294.9|177417.1|177287.1|7
1726191630000|2024-09-13 01:40:30|177424.8|177294.8|177424.6|177294.6|177425|177295|177417.1|177287.1|20
1726191640000|2024-09-13 01:40:40|177424.9|177294.9|177418|177288|177424.9|177294.9|177417.4|177287.4|9
1726191650000|2024-09-13 01:40:50|177417.6|177287.6|177417.6|177287.6|177424.4|177294.4|177417.6|177287.6|5
1726191660000|2024-09-13 01:41:00|177426.8|177296.8|177425.2|177295.2|177426.9|177296.9|177419.2|177289.2|10
1726191670000|2024-09-13 01:41:10|177417.9|177287.9|177418.3|177288.3|177426.7|177296.7|177417.5|177287.5|16
1726191680000|2024-09-13 01:41:20|177418.4|177288.4|177418|177288|177425.6|177295.6|177418|177288|7
1726191690000|2024-09-13 01:41:30|177425.7|177295.7|177419.7|177289.7|177430.3|177300.3|177419.3|177289.3|8
1726191700000|2024-09-13 01:41:40|177429.9|177299.9|177419.8|177289.8|177430.5|177300.5|177419.8|177289.8|8
1726191710000|2024-09-13 01:41:50|177429.9|177299.9|177419.3|177289.3|177430.2|177300.2|177418.9|177288.9|18
1726191720000|2024-09-13 01:42:00|177419.7|177289.7|177419.8|177289.8|177429.6|177299.6|177419.1|177289.1|15
1726191730000|2024-09-13 01:42:10|177419.3|177289.3|177417.3|177287.3|177430.1|177300.1|177417.2|177287.2|11
1726191740000|2024-09-13 01:42:20|177417.4|177287.4|177417.3|177287.3|177417.4|177287.4|177417.3|177287.3|2
1726191750000|2024-09-13 01:42:30|177427.7|177297.7|177417.2|177287.2|177428.7|177298.7|177417.2|177287.2|9
1726191760000|2024-09-13 01:42:40|177430|177300|177417.8|177287.8|177430.1|177300.1|177417.2|177287.2|15
1726191770000|2024-09-13 01:42:50|177418|177288|177430.6|177300.6|177437.6|177307.6|177418|177288|7
1726191780000|2024-09-13 01:43:00|177430.9|177300.9|177431|177301|177431.1|177301.1|177430.9|177300.9|3
1726191790000|2024-09-13 01:43:10|177428.2|177298.2|177426|177296|177428.2|177298.2|177426|177296|2
1726191800000|2024-09-13 01:43:20|177414.2|177284.2|177412.4|177282.4|177414.2|177284.2|177412.4|177282.4|2
1726191810000|2024-09-13 01:43:30|177412.9|177282.9|177411|177281|177451|177282.9|177411|177250.6|3
1726191820000|2024-09-13 01:43:40|177410.5|177280.5|177427.9|177297.9|177435.4|177305.4|177410.5|177280.5|7
1726191830000|2024-09-13 01:43:50|177427.6|177297.6|177428.5|177298.5|177428.5|177298.5|177427.6|177297.6|2
1726191850000|2024-09-13 01:44:10|177422.6|177292.6|177419.1|177289.1|177422.6|177292.6|177418.8|177288.8|7
1726191860000|2024-09-13 01:44:20|177421.2|177291.2|177419.2|177289.2|177421.4|177291.4|177419|177289|13
1726191870000|2024-09-13 01:44:30|177421.1|177291.1|177431.2|177301.2|177431.2|177301.2|177419.2|177289.2|3
1726191880000|2024-09-13 01:44:40|177430.4|177300.4|177430.3|177300.3|177431.5|177301.5|177430.3|177300.3|6
1726191890000|2024-09-13 01:44:50|177431.4|177301.4|177431.1|177301.1|177431.4|177301.4|177430.1|177300.1|9
1726191900000|2024-09-13 01:45:00|177430.1|177300.1|177413|177283|177430.1|177300.1|177413|177283|2
1726191910000|2024-09-13 01:45:10|177418.1|177288.1|177418.1|177288.1|177418.1|177288.1|177418.1|177288.1|1
1726191920000|2024-09-13 01:45:20|177419.4|177289.4|177419.4|177289.4|177419.4|177289.4|177419.4|177289.4|1
1726191930000|2024-09-13 01:45:30|177421.5|177291.5|177429.4|177299.4|177429.4|177299.4|177420.9|177290.9|10
1726191940000|2024-09-13 01:45:40|177429|177299|177430.9|177300.9|177430.9|177300.9|177429|177299|7
1726191950000|2024-09-13 01:45:50|177430.3|177300.3|177428.7|177298.7|177430.9|177300.9|177428.7|177298.7|6
1726191960000|2024-09-13 01:46:00|177416.9|177286.9|177423.3|177293.3|177423.3|177293.3|177416.9|177286.9|2
1726191970000|2024-09-13 01:46:10|177423.9|177293.9|177421.3|177291.3|177425.7|177295.7|177421.3|177291.3|10
1726191980000|2024-09-13 01:46:20|177419.9|177289.9|177428.4|177298.4|177428.4|177298.4|177419.9|177289.9|2
1726191990000|2024-09-13 01:46:30|177428.8|177298.8|177428.8|177298.8|177428.8|177298.8|177428.8|177298.8|1
1726192000000|2024-09-13 01:46:40|177431.5|177301.5|177431|177301|177431.5|177301.5|177431|177301|2
1726192010000|2024-09-13 01:46:50|177430.6|177300.6|177420.5|177290.5|177430.6|177300.6|177420.5|177290.5|4
1726192020000|2024-09-13 01:47:00|177417.4|177287.4|177438.4|177308.4|177438.4|177308.4|177417.4|177287.4|6
1726192040000|2024-09-13 01:47:20|177462.7|177258.7|177427.2|177297.2|177462.7|177297.2|177416.9|177258.7|3
1726192050000|2024-09-13 01:47:30|177428.3|177298.3|177426.8|177296.8|177428.3|177298.3|177426.8|177296.8|3
1726192060000|2024-09-13 01:47:40|177428|177298|177426.6|177296.6|177428|177298|177426.5|177296.5|11
1726192070000|2024-09-13 01:47:50|177427.9|177297.9|177414.5|177284.5|177427.9|177297.9|177410.2|177280.2|21
1726192080000|2024-09-13 01:48:00|177411.5|177281.5|177417.2|177287.2|177419.4|177289.4|177410.5|177280.5|20
1726192090000|2024-09-13 01:48:10|177417.1|177287.1|177429.9|177299.9|177430.7|177300.7|177416.8|177286.8|21
1726192100000|2024-09-13 01:48:20|177429.8|177299.8|177430.8|177300.8|177430.8|177300.8|177429.8|177299.8|13
1726192110000|2024-09-13 01:48:30|177429.5|177299.5|177429.8|177299.8|177430.7|177300.7|177429.5|177299.5|6
1726192120000|2024-09-13 01:48:40|177430.8|177300.8|177409.9|177279.9|177430.8|177300.8|177409.9|177279.9|5
1726192130000|2024-09-13 01:48:50|177414.4|177284.4|177414.1|177284.1|177414.5|177284.5|177410.3|177280.3|13
1726192140000|2024-09-13 01:49:00|177408.8|177278.8|177461.7|177258.5|177461.7|177298|177408.8|177258.5|8
1726192150000|2024-09-13 01:49:10|177427.9|177297.9|177432.4|177302.4|177437.4|177307.4|177421.3|177291.3|8
1726192160000|2024-09-13 01:49:20|177432.9|177302.9|177421.5|177291.5|177432.9|177302.9|177421.5|177291.5|6
1726192180000|2024-09-13 01:49:40|177422.7|177292.7|177423.2|177293.2|177433.8|177303.8|177421.6|177291.6|13
1726192210000|2024-09-13 01:50:10|177423.7|177293.7|177423.2|177293.2|177423.7|177293.7|177423.2|177293.2|2
1726192220000|2024-09-13 01:50:20|177407.5|177277.5|177407.5|177277.5|177407.5|177277.5|177407.5|177277.5|1
1726192240000|2024-09-13 01:50:40|177407.6|177277.6|177419.3|177289.3|177419.3|177289.3|177407.6|177277.6|3
1726192250000|2024-09-13 01:50:50|177419.5|177289.5|177430.7|177300.7|177430.7|177300.7|177419.5|177289.5|11
1726192260000|2024-09-13 01:51:00|177430|177300|177430.6|177300.6|177430.7|177300.7|177429.7|177299.7|9
1726192270000|2024-09-13 01:51:10|177429.7|177299.7|177431.2|177301.2|177432.1|177302.1|177429.7|177299.7|9
1726192280000|2024-09-13 01:51:20|177432.1|177302.1|177410.2|177280.2|177432.1|177302.1|177410.2|177280.2|3
1726192300000|2024-09-13 01:51:40|177414.6|177284.6|177425.2|177295.2|177425.2|177295.2|177414.6|177284.6|2
1726192310000|2024-09-13 01:51:50|177426.1|177296.1|177425.6|177295.6|177426.4|177296.4|177425.6|177295.6|4
1726192320000|2024-09-13 01:52:00|177426.3|177296.3|177426.1|177296.1|177426.4|177296.4|177425.4|177295.4|10
1726192330000|2024-09-13 01:52:10|177426.9|177296.9|177426.9|177296.9|177426.9|177296.9|177426.9|177296.9|1
1726192340000|2024-09-13 01:52:20|177409.1|177279.1|177409.1|177279.1|177409.1|177279.1|177409.1|177279.1|1
1726192350000|2024-09-13 01:52:30|177414|177284|177414|177284|177414|177284|177414|177284|1
1726192360000|2024-09-13 01:52:40|177421.9|177291.9|177429.5|177299.5|177432|177302|177418.8|177288.8|6
1726192380000|2024-09-13 01:53:00|177430.4|177300.4|177430.4|177300.4|177430.4|177300.4|177428.7|177298.7|4
1726192390000|2024-09-13 01:53:10|177429.5|177299.5|177421.8|177291.8|177429.5|177299.5|177420.6|177290.6|5
1726192400000|2024-09-13 01:53:20|177416.9|177286.9|177432.7|177302.7|177433.5|177303.5|177412.4|177282.4|11
1726192410000|2024-09-13 01:53:30|177433.1|177303.1|177432.4|177302.4|177433.3|177303.3|177432.2|177302.2|8
1726192420000|2024-09-13 01:53:40|177430.8|177300.8|177430.3|177300.3|177430.8|177300.8|177430.3|177300.3|2
1726192430000|2024-09-13 01:53:50|177430|177300|177430|177300|177430|177300|177430|177300|1
1726192440000|2024-09-13 01:54:00|177421.4|177291.4|177424.1|177294.1|177424.1|177294.1|177419.8|177289.8|8
1726192450000|2024-09-13 01:54:10|177423.5|177293.5|177424.1|177294.1|177424.9|177294.9|177423.5|177293.5|7
1726192460000|2024-09-13 01:54:20|177425|177295|177423.5|177293.5|177425|177295|177423.5|177293.5|3
1726192470000|2024-09-13 01:54:30|177417.4|177287.4|177415.8|177285.8|177417.4|177287.4|177415.8|177285.8|2
1726192480000|2024-09-13 01:54:40|177417.4|177287.4|177417.4|177287.4|177417.4|177287.4|177417.4|177287.4|1
1726192490000|2024-09-13 01:54:50|177418.1|177288.1|177424.2|177294.2|177424.6|177294.6|177418.1|177288.1|5
1726192500000|2024-09-13 01:55:00|177424.7|177294.7|177424.8|177294.8|177424.8|177294.8|177424.7|177294.7|2
1726192510000|2024-09-13 01:55:10|177425.7|177295.7|177425.7|177295.7|177425.7|177295.7|177425.7|177295.7|1
1726192520000|2024-09-13 01:55:20|177425.3|177295.3|177425.3|177295.3|177425.3|177295.3|177425.3|177295.3|1
1726192530000|2024-09-13 01:55:30|177416.6|177286.6|177419.2|177289.2|177420.5|177290.5|177416.6|177286.6|4
1726192540000|2024-09-13 01:55:40|177422.2|177292.2|177420.7|177290.7|177422.2|177292.2|177419.3|177289.3|3
1726192550000|2024-09-13 01:55:50|177426|177296|177425.8|177295.8|177426|177296|177425.8|177295.8|2
1726192560000|2024-09-13 01:56:00|177425.3|177295.3|177424.7|177294.7|177425.3|177295.3|177424.7|177294.7|2
1726192570000|2024-09-13 01:56:10|177426|177296|177425.3|177295.3|177426|177296|177425.3|177295.3|2
1726192580000|2024-09-13 01:56:20|177414.1|177284.1|177427.3|177297.3|177435.1|177305.1|177413.8|177283.8|5
1726192590000|2024-09-13 01:56:30|177427.7|177297.7|177427.7|177297.7|177427.7|177297.7|177427.7|177297.7|1
1726192600000|2024-09-13 01:56:40|177428.9|177298.9|177426.9|177296.9|177428.9|177298.9|177426.7|177296.7|11
1726192610000|2024-09-13 01:56:50|177427.5|177297.5|177418.8|177288.8|177427.5|177297.5|177418.8|177288.8|3
1726192620000|2024-09-13 01:57:00|177422.6|177292.6|177422.6|177292.6|177422.7|177292.7|177420.4|177290.4|7
1726192630000|2024-09-13 01:57:10|177420.6|177290.6|177425.9|177295.9|177425.9|177295.9|177417.6|177287.6|11
1726192640000|2024-09-13 01:57:20|177426.9|177296.9|177425.7|177295.7|177426.9|177296.9|177425.7|177295.7|8
1726192650000|2024-09-13 01:57:30|177425.5|177295.5|177425.5|177295.5|177425.5|177295.5|177425.5|177295.5|1
1726192660000|2024-09-13 01:57:40|177425.8|177295.8|177425.9|177295.9|177426.9|177296.9|177425.8|177295.8|4
1726192670000|2024-09-13 01:57:50|177421.4|177291.4|177418|177288|177421.4|177291.4|177418|177288|4
1726192680000|2024-09-13 01:58:00|177421.2|177291.2|177418.1|177288.1|177421.2|177291.2|177418.1|177288.1|7
1726192690000|2024-09-13 01:58:10|177421.3|177291.3|177421.3|177291.3|177421.3|177291.3|177421.3|177291.3|1
1726192710000|2024-09-13 01:58:30|177421.1|177291.1|177421.1|177291.1|177421.1|177291.1|177420.7|177290.7|3
1726192720000|2024-09-13 01:58:40|177417.7|177287.7|177418.2|177288.2|177433|177303|177413.8|177283.8|6
1726192730000|2024-09-13 01:58:50|177418.7|177288.7|177421.1|177291.1|177430.2|177300.2|177418|177288|7
1726192740000|2024-09-13 01:59:00|177419.5|177289.5|177419.3|177289.3|177420.2|177290.2|177419.3|177289.3|3
1726192750000|2024-09-13 01:59:10|177420.1|177290.1|177420.2|177290.2|177420.2|177290.2|177419.5|177289.5|5
1726192760000|2024-09-13 01:59:20|177419.4|177289.4|177422|177292|177422.7|177292.7|177419.3|177289.3|12
1726192770000|2024-09-13 01:59:30|177422.7|177292.7|177423.4|177293.4|177423.4|177293.4|177421.9|177291.9|15
1726192780000|2024-09-13 01:59:40|177422.7|177292.7|177423.3|177293.3|177423.3|177293.3|177422.3|177292.3|10
1726192790000|2024-09-13 01:59:50|177422.9|177292.9|177423.1|177293.1|177423.8|177293.8|177422.9|177292.9|9
1726192800000|2024-09-13 02:00:00|177429.8|177299.8|177423.3|177293.3|177429.8|177299.8|177422.8|177292.8|3
1726192820000|2024-09-13 02:00:20|177422.9|177292.9|177422.9|177292.9|177422.9|177292.9|177422.9|177292.9|1
1726192830000|2024-09-13 02:00:30|177413.5|177283.5|177413.5|177283.5|177413.5|177283.5|177413.5|177283.5|1
1726192840000|2024-09-13 02:00:40|177416|177286|177416|177286|177416|177286|177416|177286|1
1726192850000|2024-09-13 02:00:50|177421|177291|177421.8|177291.8|177421.8|177291.8|177421|177291|2
1726192860000|2024-09-13 02:01:00|177422.3|177292.3|177421.3|177291.3|177422.3|177292.3|177420.4|177290.4|3
1726192880000|2024-09-13 02:01:20|177416.7|177286.7|177417.6|177287.6|177417.6|177287.6|177416.7|177286.7|2
1726192890000|2024-09-13 02:01:30|177415.3|177285.3|177415.3|177285.3|177415.3|177285.3|177415.3|177285.3|1
1726192910000|2024-09-13 02:01:50|177426|177296|177426|177296|177426|177296|177426|177296|1
1726192920000|2024-09-13 02:02:00|177426.9|177296.9|177425.5|177295.5|177426.9|177296.9|177425.5|177295.5|3
1726192930000|2024-09-13 02:02:10|177432.7|177302.7|177432.7|177302.7|177432.7|177302.7|177432.7|177302.7|1
1726192940000|2024-09-13 02:02:20|177428.2|177298.2|177418.4|177288.4|177428.2|177298.2|177418.4|177288.4|2
1726192950000|2024-09-13 02:02:30|177428.2|177298.2|177415.5|177285.5|177428.2|177298.2|177415.5|177285.5|3
1726192960000|2024-09-13 02:02:40|177423.5|177293.5|177423.5|177293.5|177423.5|177293.5|177423.5|177293.5|1
1726192970000|2024-09-13 02:02:50|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|1
1726192980000|2024-09-13 02:03:00|177433.2|177303.2|177425.1|177295.1|177433.2|177303.2|177425.1|177295.1|2
1726193010000|2024-09-13 02:03:30|177427.5|177297.5|177415.5|177285.5|177427.5|177297.5|177415.5|177285.5|2
1726193020000|2024-09-13 02:03:40|177417|177287|177417|177287|177417|177287|177417|177287|1
1726193030000|2024-09-13 02:03:50|177424.1|177294.1|177424.1|177294.1|177424.1|177294.1|177424.1|177294.1|1
1726193040000|2024-09-13 02:04:00|177431|177301|177436.8|177306.8|177436.8|177306.8|177430.6|177300.6|3
1726193050000|2024-09-13 02:04:10|177431|177301|177431|177301|177431|177301|177431|177301|1
1726193060000|2024-09-13 02:04:20|177431.3|177301.3|177430.5|177300.5|177431.3|177301.3|177430.5|177300.5|3
1726193070000|2024-09-13 02:04:30|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|1
1726193080000|2024-09-13 02:04:40|177414.1|177284.1|177414.1|177284.1|177414.1|177284.1|177414.1|177284.1|1
1726193100000|2024-09-13 02:05:00|177416.3|177286.3|177423.8|177293.8|177429.4|177299.4|177407.3|177277.3|11
1726193110000|2024-09-13 02:05:10|177423.1|177293.1|177429.8|177299.8|177429.8|177299.8|177423.1|177293.1|3
1726193120000|2024-09-13 02:05:20|177429.3|177299.3|177429.9|177299.9|177429.9|177299.9|177429.2|177299.2|4
1726193130000|2024-09-13 02:05:30|177429.4|177299.4|177422.2|177292.2|177429.4|177299.4|177422.2|177292.2|3
1726193150000|2024-09-13 02:05:50|177422.3|177292.3|177422.1|177292.1|177422.3|177292.3|177421.4|177291.4|3
1726193160000|2024-09-13 02:06:00|177421.3|177291.3|177415.9|177285.9|177425.3|177295.3|177414.2|177284.2|12
1726193170000|2024-09-13 02:06:10|177414.3|177284.3|177413.9|177283.9|177416|177286|177413.4|177283.4|11
1726193180000|2024-09-13 02:06:20|177416|177286|177421.9|177291.9|177423.2|177293.2|177413.9|177283.9|13
1726193190000|2024-09-13 02:06:30|177422.6|177292.6|177426.3|177296.3|177427.1|177297.1|177421.8|177291.8|8
1726193200000|2024-09-13 02:06:40|177427.3|177297.3|177426.6|177296.6|177427.3|177297.3|177426.5|177296.5|4
1726193210000|2024-09-13 02:06:50|177427.4|177297.4|177425.6|177295.6|177427.4|177297.4|177425.6|177295.6|5
1726193220000|2024-09-13 02:07:00|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|1
1726193230000|2024-09-13 02:07:10|177411.3|177281.3|177411.3|177281.3|177411.3|177281.3|177411.3|177281.3|1
1726193240000|2024-09-13 02:07:20|177415.3|177285.3|177414.9|177284.9|177415.3|177285.3|177414.9|177284.9|2
1726193250000|2024-09-13 02:07:30|177418.4|177288.4|177387.3|177257.3|177418.4|177288.4|177382.2|177252.2|5
1726193260000|2024-09-13 02:07:40|177387.6|177257.6|177391.9|177261.9|177392.3|177262.3|177387.6|177257.6|3
1726193270000|2024-09-13 02:07:50|177388|177258|177413.4|177283.4|177413.4|177283.4|177388|177258|8
1726193280000|2024-09-13 02:08:00|177410.4|177280.4|177417.2|177287.2|177417.2|177287.2|177410.4|177280.4|3
1726193300000|2024-09-13 02:08:20|177417.3|177287.3|177410.1|177280.1|177417.3|177287.3|177410.1|177280.1|2
1726193310000|2024-09-13 02:08:30|177406.6|177276.6|177381.4|177251.4|177406.6|177276.6|177378.9|177248.9|4
1726193320000|2024-09-13 02:08:40|177381.5|177251.5|177382.6|177252.6|177382.6|177252.6|177381.5|177251.5|3
1726193330000|2024-09-13 02:08:50|177382.7|177252.7|177382.6|177252.6|177382.7|177252.7|177382.6|177252.6|2
1726193340000|2024-09-13 02:09:00|177382.8|177252.8|177383|177253|177383|177253|177382.8|177252.8|2
1726193350000|2024-09-13 02:09:10|177375.7|177245.7|177347.3|177217.3|177398.6|177268.6|177347.3|177217.3|7
1726193360000|2024-09-13 02:09:20|177352.2|177222.2|177343.2|177213.2|177352.2|177222.2|177338|177208|19
1726193370000|2024-09-13 02:09:30|177343.8|177213.8|177344.5|177214.5|177344.5|177214.5|177343.8|177213.8|3
1726193380000|2024-09-13 02:09:40|177344.6|177214.6|177344.5|177214.5|177344.6|177214.6|177344.5|177214.5|2
1726193390000|2024-09-13 02:09:50|177348.5|177218.5|177346.8|177216.8|177348.5|177218.5|177342.7|177212.7|11
1726193400000|2024-09-13 02:10:00|177352.5|177222.5|177346.9|177216.9|177352.5|177222.5|177345.1|177215.1|9
1726193410000|2024-09-13 02:10:10|177358.9|177228.9|177358.6|177228.6|177359.2|177229.2|177358.1|177228.1|7
1726193420000|2024-09-13 02:10:20|177359.2|177229.2|177357.7|177227.7|177360.8|177230.8|177357.7|177227.7|8
1726193430000|2024-09-13 02:10:30|177357.2|177227.2|177356.4|177226.4|177357.7|177227.7|177356.4|177226.4|8
1726193440000|2024-09-13 02:10:40|177356.3|177226.3|177357.8|177227.8|177357.9|177227.9|177356.2|177226.2|6
1726193450000|2024-09-13 02:10:50|177357.9|177227.9|177359.9|177229.9|177360.2|177230.2|177357.9|177227.9|3
1726193460000|2024-09-13 02:11:00|177359.8|177229.8|177360.1|177230.1|177360.1|177230.1|177359|177229|6
1726193470000|2024-09-13 02:11:10|177360.2|177230.2|177356.2|177226.2|177360.2|177230.2|177356.2|177226.2|3
1726193480000|2024-09-13 02:11:20|177356.3|177226.3|177354.1|177224.1|177356.3|177226.3|177353.7|177223.7|5
1726193490000|2024-09-13 02:11:30|177354|177224|177358.1|177228.1|177358.2|177228.2|177354|177224|6
1726193500000|2024-09-13 02:11:40|177357.4|177227.4|177362.5|177232.5|177362.5|177232.5|177357.4|177227.4|5
1726193520000|2024-09-13 02:12:00|177361.1|177231.1|177347.9|177217.9|177361.1|177231.1|177347.9|177217.9|6
1726193530000|2024-09-13 02:12:10|177349.8|177219.8|177349.7|177219.7|177349.8|177219.8|177346.6|177216.6|4
1726193540000|2024-09-13 02:12:20|177350|177220|177345|177215|177356.5|177226.5|177345|177215|6
1726193550000|2024-09-13 02:12:30|177345.1|177215.1|177350.8|177220.8|177350.8|177220.8|177345|177215|4
1726193560000|2024-09-13 02:12:40|177350.9|177220.9|177350.9|177220.9|177350.9|177220.9|177350.9|177220.9|1
1726193570000|2024-09-13 02:12:50|177348|177218|177345.1|177215.1|177348|177218|177345.1|177215.1|2
1726193590000|2024-09-13 02:13:10|177346.1|177216.1|177346.1|177216.1|177346.1|177216.1|177346.1|177216.1|1
1726193600000|2024-09-13 02:13:20|177348.6|177218.6|177348.6|177218.6|177348.6|177218.6|177348.6|177218.6|1
1726193610000|2024-09-13 02:13:30|177348.7|177218.7|177322.5|177192.5|177348.7|177218.7|177320.2|177190.2|7
1726193620000|2024-09-13 02:13:40|177323.9|177193.9|177342.1|177212.1|177344.7|177214.7|177323.9|177193.9|13
1726193630000|2024-09-13 02:13:50|177341.8|177211.8|177339.2|177209.2|177342.2|177212.2|177339.2|177209.2|16
1726193640000|2024-09-13 02:14:00|177340.2|177210.2|177345|177215|177345|177215|177338.7|177208.7|13
1726193650000|2024-09-13 02:14:10|177341.9|177211.9|177346.1|177216.1|177348.7|177218.7|177335.2|177205.2|12
1726193660000|2024-09-13 02:14:20|177345.5|177215.5|177334.5|177204.5|177345.5|177215.5|177334.5|177204.5|8
1726193670000|2024-09-13 02:14:30|177338.8|177208.8|177344.5|177214.5|177344.6|177214.6|177338.8|177208.8|4
1726193680000|2024-09-13 02:14:40|177344.9|177214.9|177344.5|177214.5|177347.6|177217.6|177344.3|177214.3|5
1726193690000|2024-09-13 02:14:50|177344.4|177214.4|177346.8|177216.8|177349.4|177219.4|177342.7|177212.7|13
1726193700000|2024-09-13 02:15:00|177343.9|177213.9|177347.3|177217.3|177347.4|177217.4|177343.9|177213.9|5
1726193710000|2024-09-13 02:15:10|177345.6|177215.6|177345.6|177215.6|177345.6|177215.6|177345.6|177215.6|1
1726193720000|2024-09-13 02:15:20|177345.8|177215.8|177347.5|177217.5|177347.5|177217.5|177345.8|177215.8|2
1726193730000|2024-09-13 02:15:30|177347.3|177217.3|177343.1|177213.1|177348.7|177218.7|177343.1|177213.1|5
1726193740000|2024-09-13 02:15:40|177347.1|177217.1|177345.3|177215.3|177347.1|177217.1|177343.8|177213.8|5
1726193750000|2024-09-13 02:15:50|177345.4|177215.4|177346.1|177216.1|177346.1|177216.1|177345.4|177215.4|3
1726193760000|2024-09-13 02:16:00|177345.9|177215.9|177348.2|177218.2|177348.2|177218.2|177345|177215|10
1726193770000|2024-09-13 02:16:10|177348.7|177218.7|177347.6|177217.6|177348.7|177218.7|177347.4|177217.4|5
1726193780000|2024-09-13 02:16:20|177346.4|177216.4|177346.7|177216.7|177347|177217|177342.6|177212.6|9
1726193790000|2024-09-13 02:16:30|177343|177213|177338.1|177208.1|177343|177213|177336.8|177206.8|4
1726193800000|2024-09-13 02:16:40|177336.8|177206.8|177323|177193|177336.8|177206.8|177323|177193|9
1726193810000|2024-09-13 02:16:50|177326.9|177196.9|177325.3|177195.3|177327.7|177197.7|177325.3|177195.3|6
1726193820000|2024-09-13 02:17:00|177325.4|177195.4|177326.9|177196.9|177326.9|177196.9|177318.1|177188.1|9
1726193830000|2024-09-13 02:17:10|177327|177197|177326.9|177196.9|177327|177197|177326.9|177196.9|2
1726193840000|2024-09-13 02:17:20|177327|177197|177326.9|177196.9|177327|177197|177326.9|177196.9|2
1726193850000|2024-09-13 02:17:30|177322.5|177192.5|177320.3|177190.3|177322.6|177192.6|177320.3|177190.3|4
1726193860000|2024-09-13 02:17:40|177322.5|177192.5|177322.6|177192.6|177322.6|177192.6|177322.5|177192.5|2
1726193870000|2024-09-13 02:17:50|177326.9|177196.9|177326.9|177196.9|177326.9|177196.9|177326.9|177196.9|1
1726193890000|2024-09-13 02:18:10|177329.9|177199.9|177332.8|177202.8|177338.2|177208.2|177329.9|177199.9|12
1726193900000|2024-09-13 02:18:20|177331.2|177201.2|177336.2|177206.2|177336.2|177206.2|177330.8|177200.8|4
1726193910000|2024-09-13 02:18:30|177339.1|177209.1|177341.2|177211.2|177341.2|177211.2|177339.1|177209.1|3
1726193920000|2024-09-13 02:18:40|177340.3|177210.3|177330.5|177200.5|177340.3|177210.3|177330.5|177200.5|6
1726193930000|2024-09-13 02:18:50|177330.4|177200.4|177330.5|177200.5|177330.5|177200.5|177330.4|177200.4|2
1726193940000|2024-09-13 02:19:00|177335.1|177205.1|177336.2|177206.2|177336.4|177206.4|177330.6|177200.6|11
1726193950000|2024-09-13 02:19:10|177341.8|177211.8|177342.1|177212.1|177342.1|177212.1|177336.2|177206.2|7
1726193960000|2024-09-13 02:19:20|177341.3|177211.3|177340.6|177210.6|177341.3|177211.3|177340.5|177210.5|3
1726193970000|2024-09-13 02:19:30|177344.3|177214.3|177344.9|177214.9|177344.9|177214.9|177344.3|177214.3|3
1726193980000|2024-09-13 02:19:40|177344.7|177214.7|177344.9|177214.9|177344.9|177214.9|177344.7|177214.7|2
1726193990000|2024-09-13 02:19:50|177344|177214|177340.3|177210.3|177344|177214|177340.3|177210.3|4
1726194000000|2024-09-13 02:20:00|177341.1|177211.1|177349.7|177219.7|177349.7|177219.7|177340.5|177210.5|17
1726194010000|2024-09-13 02:20:10|177350.9|177220.9|177347.2|177217.2|177351.2|177221.2|177347.2|177217.2|9
1726194020000|2024-09-13 02:20:20|177344.9|177214.9|177343.7|177213.7|177348|177218|177343.7|177213.7|11
1726194030000|2024-09-13 02:20:30|177346.2|177216.2|177344|177214|177346.8|177216.8|177342|177212|13
1726194040000|2024-09-13 02:20:40|177342.7|177212.7|177347.2|177217.2|177347.2|177217.2|177341.6|177211.6|10
1726194050000|2024-09-13 02:20:50|177344.7|177214.7|177341|177211|177346.9|177216.9|177341|177211|13
1726194060000|2024-09-13 02:21:00|177341.1|177211.1|177341.1|177211.1|177341.8|177211.8|177341|177211|4
1726194070000|2024-09-13 02:21:10|177341.5|177211.5|177341.5|177211.5|177341.5|177211.5|177341.5|177211.5|1
1726194080000|2024-09-13 02:21:20|177341.4|177211.4|177338.2|177208.2|177341.5|177211.5|177338.2|177208.2|3
1726194100000|2024-09-13 02:21:40|177337.2|177207.2|177342.3|177212.3|177342.4|177212.4|177337.2|177207.2|6
1726194110000|2024-09-13 02:21:50|177346.4|177216.4|177346.3|177216.3|177346.4|177216.4|177346.2|177216.2|5
1726194120000|2024-09-13 02:22:00|177346.8|177216.8|177347|177217|177347|177217|177346.8|177216.8|3
1726194130000|2024-09-13 02:22:10|177346.7|177216.7|177346.5|177216.5|177347.4|177217.4|177346.5|177216.5|5
1726194140000|2024-09-13 02:22:20|177342.5|177212.5|177343.1|177213.1|177343.1|177213.1|177342.5|177212.5|2
1726194160000|2024-09-13 02:22:40|177343.2|177213.2|177346.8|177216.8|177346.8|177216.8|177342.5|177212.5|4
1726194170000|2024-09-13 02:22:50|177345.7|177215.7|177343.9|177213.9|177345.7|177215.7|177343.4|177213.4|6
1726194180000|2024-09-13 02:23:00|177341.4|177211.4|177341|177211|177341.5|177211.5|177341|177211|5
1726194190000|2024-09-13 02:23:10|177339.1|177209.1|177330.7|177200.7|177339.1|177209.1|177330.7|177200.7|2
1726194220000|2024-09-13 02:23:40|177339.2|177209.2|177341.4|177211.4|177341.8|177211.8|177339.2|177209.2|5
1726194250000|2024-09-13 02:24:10|177335.3|177205.3|177329|177199|177335.3|177205.3|177329|177199|2
1726194270000|2024-09-13 02:24:30|177327.2|177197.2|177318.4|177188.4|177327.2|177197.2|177317.3|177187.3|8
1726194280000|2024-09-13 02:24:40|177317.3|177187.3|177331.6|177201.6|177332.1|177202.1|177317.3|177187.3|11
1726194290000|2024-09-13 02:24:50|177331.7|177201.7|177331.6|177201.6|177331.7|177201.7|177331.6|177201.6|2
1726194300000|2024-09-13 02:25:00|177331.7|177201.7|177319.6|177189.6|177331.7|177201.7|177317.1|177187.1|10
1726194310000|2024-09-13 02:25:10|177318.8|177188.8|177320.2|177190.2|177322.2|177192.2|177318.7|177188.7|13
1726194320000|2024-09-13 02:25:20|177319.3|177189.3|177320.1|177190.1|177320.2|177190.2|177319.3|177189.3|4
1726194330000|2024-09-13 02:25:30|177319.9|177189.9|177315|177185|177320.1|177190.1|177315|177185|6
1726194340000|2024-09-13 02:25:40|177311.2|177181.2|177311.2|177181.2|177311.2|177181.2|177311.2|177181.2|1
1726194350000|2024-09-13 02:25:50|177314.2|177184.2|177308.9|177178.9|177314.2|177184.2|177308.9|177178.9|2
1726194360000|2024-09-13 02:26:00|177312.2|177182.2|177317.8|177187.8|177317.8|177187.8|177312.2|177182.2|4
1726194370000|2024-09-13 02:26:10|177317.9|177187.9|177317.8|177187.8|177318.1|177188.1|177317.8|177187.8|4
1726194380000|2024-09-13 02:26:20|177318|177188|177319.2|177189.2|177319.2|177189.2|177317.8|177187.8|5
1726194390000|2024-09-13 02:26:30|177317.8|177187.8|177311.5|177181.5|177317.8|177187.8|177311.5|177181.5|3
1726194400000|2024-09-13 02:26:40|177311.4|177181.4|177311.4|177181.4|177311.4|177181.4|177311.4|177181.4|1
1726194410000|2024-09-13 02:26:50|177311.3|177181.3|177317.3|177187.3|177317.3|177187.3|177311.3|177181.3|2
1726194420000|2024-09-13 02:27:00|177316.8|177186.8|177317.4|177187.4|177317.8|177187.8|177316.8|177186.8|6
1726194430000|2024-09-13 02:27:10|177317.8|177187.8|177317.3|177187.3|177317.8|177187.8|177317.3|177187.3|2
1726194440000|2024-09-13 02:27:20|177316.6|177186.6|177316.6|177186.6|177316.9|177186.9|177316.6|177186.6|5
1726194450000|2024-09-13 02:27:30|177310.8|177180.8|177310.5|177180.5|177310.8|177180.8|177310.5|177180.5|2
1726194470000|2024-09-13 02:27:50|177316.5|177186.5|177316.5|177186.5|177316.5|177186.5|177316.4|177186.4|3
1726194500000|2024-09-13 02:28:20|177309.9|177179.9|177309.7|177179.7|177309.9|177179.9|177309.7|177179.7|3
1726194510000|2024-09-13 02:28:30|177309.9|177179.9|177307.2|177177.2|177309.9|177179.9|177307.2|177177.2|3
1726194520000|2024-09-13 02:28:40|177314.2|177184.2|177320|177190|177320|177190|177314.2|177184.2|4
1726194550000|2024-09-13 02:29:10|177317.7|177187.7|177317.7|177187.7|177317.7|177187.7|177317.7|177187.7|1
1726194560000|2024-09-13 02:29:20|177317.6|177187.6|177317.5|177187.5|177317.6|177187.6|177317.5|177187.5|2
1726194570000|2024-09-13 02:29:30|177317.4|177187.4|177312.3|177182.3|177317.4|177187.4|177312.3|177182.3|2
1726194580000|2024-09-13 02:29:40|177316.3|177186.3|177316.3|177186.3|177316.3|177186.3|177316.2|177186.2|3
1726194590000|2024-09-13 02:29:50|177315.8|177185.8|177316.2|177186.2|177316.3|177186.3|177315.8|177185.8|4
1726194600000|2024-09-13 02:30:00|177315.5|177185.5|177321.3|177191.3|177321.9|177191.9|177315.5|177185.5|7
1726194610000|2024-09-13 02:30:10|177320.2|177190.2|177314.4|177184.4|177320.2|177190.2|177311.5|177181.5|4
1726194620000|2024-09-13 02:30:20|177312.9|177182.9|177314.1|177184.1|177314.1|177184.1|177312.9|177182.9|2
1726194630000|2024-09-13 02:30:30|177314|177184|177334.2|177204.2|177334.2|177204.2|177314|177184|9
1726194640000|2024-09-13 02:30:40|177332.9|177202.9|177321.7|177191.7|177332.9|177202.9|177319|177189|6
1726194660000|2024-09-13 02:31:00|177318.1|177188.1|177318.1|177188.1|177318.1|177188.1|177318.1|177188.1|1
1726194680000|2024-09-13 02:31:20|177313.2|177183.2|177313.2|177183.2|177313.2|177183.2|177313.2|177183.2|1
1726194690000|2024-09-13 02:31:30|177318.9|177188.9|177321.7|177191.7|177321.7|177191.7|177318.8|177188.8|3
1726194700000|2024-09-13 02:31:40|177337.9|177207.9|177337.9|177207.9|177337.9|177207.9|177337.9|177207.9|1
1726194720000|2024-09-13 02:32:00|177328.5|177198.5|177330.7|177200.7|177330.7|177200.7|177328|177198|3
1726194730000|2024-09-13 02:32:10|177328.5|177198.5|177333.7|177203.7|177333.7|177203.7|177328|177198|7
1726194740000|2024-09-13 02:32:20|177329.2|177199.2|177331.6|177201.6|177331.6|177201.6|177329.2|177199.2|2
1726194750000|2024-09-13 02:32:30|177335.8|177205.8|177335.8|177205.8|177335.8|177205.8|177331.6|177201.6|3
1726194760000|2024-09-13 02:32:40|177331.6|177201.6|177331.6|177201.6|177335.7|177205.7|177331.6|177201.6|5
1726194770000|2024-09-13 02:32:50|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|177332.1|177202.1|1
1726194780000|2024-09-13 02:33:00|177332|177202|177332|177202|177333.6|177203.6|177332|177202|3
1726194790000|2024-09-13 02:33:10|177333.6|177203.6|177345.7|177215.7|177345.8|177215.8|177333.6|177203.6|6
1726194800000|2024-09-13 02:33:20|177345.6|177215.6|177343.8|177213.8|177345.7|177215.7|177343.8|177213.8|6
1726194810000|2024-09-13 02:33:30|177343.9|177213.9|177332.2|177202.2|177343.9|177213.9|177328.4|177198.4|3
1726194820000|2024-09-13 02:33:40|177331.4|177201.4|177331.4|177201.4|177331.4|177201.4|177331.4|177201.4|1
1726194830000|2024-09-13 02:33:50|177330.7|177200.7|177331.4|177201.4|177331.4|177201.4|177330.7|177200.7|2
1726194840000|2024-09-13 02:34:00|177336.6|177206.6|177336.6|177206.6|177336.6|177206.6|177336.6|177206.6|1
1726194860000|2024-09-13 02:34:20|177333.2|177203.2|177333.2|177203.2|177333.2|177203.2|177333.2|177203.2|1
1726194870000|2024-09-13 02:34:30|177332.5|177202.5|177332|177202|177334.3|177204.3|177332|177202|4
1726194880000|2024-09-13 02:34:40|177332.1|177202.1|177331.3|177201.3|177332.1|177202.1|177331.3|177201.3|7
1726194890000|2024-09-13 02:34:50|177331.6|177201.6|177331.3|177201.3|177331.6|177201.6|177331.3|177201.3|2
1726194900000|2024-09-13 02:35:00|177333|177203|177324.2|177194.2|177333|177203|177323.2|177193.2|5
1726194910000|2024-09-13 02:35:10|177327.5|177197.5|177326.3|177196.3|177327.5|177197.5|177326.3|177196.3|2
1726194920000|2024-09-13 02:35:20|177326.8|177196.8|177323.3|177193.3|177326.8|177196.8|177323.3|177193.3|3
1726194930000|2024-09-13 02:35:30|177322.6|177192.6|177323.3|177193.3|177324.9|177194.9|177322.6|177192.6|4
1726194940000|2024-09-13 02:35:40|177324.9|177194.9|177324.3|177194.3|177325.1|177195.1|177323.4|177193.4|6
1726194950000|2024-09-13 02:35:50|177325.1|177195.1|177326.7|177196.7|177327.1|177197.1|177323.4|177193.4|5
1726194960000|2024-09-13 02:36:00|177325|177195|177312.2|177182.2|177326.7|177196.7|177312.2|177182.2|3
1726194970000|2024-09-13 02:36:10|177317.6|177187.6|177317.6|177187.6|177317.6|177187.6|177317.6|177187.6|1
1726194990000|2024-09-13 02:36:30|177316.5|177186.5|177317.4|177187.4|177317.4|177187.4|177316.5|177186.5|2
1726195010000|2024-09-13 02:36:50|177311.9|177181.9|177311.9|177181.9|177311.9|177181.9|177311.9|177181.9|1
1726195020000|2024-09-13 02:37:00|177307.9|177177.9|177307.9|177177.9|177307.9|177177.9|177307.9|177177.9|1
1726195030000|2024-09-13 02:37:10|177305.4|177175.4|177310.5|177180.5|177310.5|177180.5|177305.4|177175.4|2
1726195040000|2024-09-13 02:37:20|177312.1|177182.1|177313.4|177183.4|177313.4|177183.4|177312.1|177182.1|2
1726195050000|2024-09-13 02:37:30|177324.2|177194.2|177321.8|177191.8|177334|177204|177321.8|177191.8|11
1726195060000|2024-09-13 02:37:40|177322.5|177192.5|177316.3|177186.3|177322.5|177192.5|177316.3|177186.3|3
1726195070000|2024-09-13 02:37:50|177318.3|177188.3|177329.4|177199.4|177329.4|177199.4|177318.3|177188.3|2
1726195080000|2024-09-13 02:38:00|177330.9|177200.9|177317.7|177187.7|177335.6|177205.6|177317.7|177187.7|9
1726195110000|2024-09-13 02:38:30|177309.6|177179.6|177309.6|177179.6|177309.6|177179.6|177309.6|177179.6|1
1726195130000|2024-09-13 02:38:50|177317.7|177187.7|177317.7|177187.7|177317.7|177187.7|177317.7|177187.7|1
1726195140000|2024-09-13 02:39:00|177334.3|177204.3|177339.5|177209.5|177339.5|177209.5|177334.2|177204.2|6
1726195150000|2024-09-13 02:39:10|177339|177209|177335.3|177205.3|177339|177209|177335.1|177205.1|6
1726195160000|2024-09-13 02:39:20|177334.8|177204.8|177335.2|177205.2|177335.3|177205.3|177334.8|177204.8|4
1726195170000|2024-09-13 02:39:30|177335.3|177205.3|177333.7|177203.7|177335.4|177205.4|177333.7|177203.7|4
1726195180000|2024-09-13 02:39:40|177332.3|177202.3|177334.2|177204.2|177335.2|177205.2|177332.3|177202.3|6
1726195190000|2024-09-13 02:39:50|177334.1|177204.1|177326.2|177196.2|177335|177205|177320.4|177190.4|6
1726195200000|2024-09-13 02:40:00|177326.4|177196.4|177337.4|177207.4|177337.4|177207.4|177326.4|177196.4|7
1726195210000|2024-09-13 02:40:10|177341.9|177211.9|177282.4|177152.4|177348|177218|177254.1|177124.1|12
1726195220000|2024-09-13 02:40:20|177283.5|177153.5|177283.1|177153.1|177283.5|177153.5|177283.1|177153.1|2
1726195230000|2024-09-13 02:40:30|177282.3|177152.3|177285|177155|177285|177155|177282.3|177152.3|6
1726195240000|2024-09-13 02:40:40|177284.9|177154.9|177285|177155|177285|177155|177284.9|177154.9|2
1726195250000|2024-09-13 02:40:50|177279.1|177149.1|177276.7|177146.7|177279.1|177149.1|177276.7|177146.7|2
1726195270000|2024-09-13 02:41:10|177277.9|177147.9|177277.8|177147.8|177277.9|177147.9|177277.8|177147.8|2
1726195280000|2024-09-13 02:41:20|177283.6|177153.6|177285.1|177155.1|177285.1|177155.1|177283.5|177153.5|5
1726195290000|2024-09-13 02:41:30|177285.6|177155.6|177286|177156|177286|177156|177285.6|177155.6|2
1726195300000|2024-09-13 02:41:40|177287.1|177157.1|177283.9|177153.9|177288.6|177158.6|177282.9|177152.9|5
1726195310000|2024-09-13 02:41:50|177283.8|177153.8|177286.6|177156.6|177287.3|177157.3|177283.8|177153.8|4
1726195320000|2024-09-13 02:42:00|177286.7|177156.7|177287.2|177157.2|177287.2|177157.2|177284|177154|4
1726195330000|2024-09-13 02:42:10|177282.1|177152.1|177281.8|177151.8|177283.4|177153.4|177281.8|177151.8|5
1726195340000|2024-09-13 02:42:20|177286.9|177156.9|177285.4|177155.4|177287.2|177157.2|177285.3|177155.3|7
1726195350000|2024-09-13 02:42:30|177285.8|177155.8|177288|177158|177288|177158|177285.3|177155.3|7
1726195360000|2024-09-13 02:42:40|177286.4|177156.4|177285.7|177155.7|177286.4|177156.4|177284.2|177154.2|5
1726195370000|2024-09-13 02:42:50|177287|177157|177273|177143|177287|177157|177273|177143|2
1726195380000|2024-09-13 02:43:00|177273.8|177143.8|177277|177147|177279.3|177149.3|177273.8|177143.8|5
1726195400000|2024-09-13 02:43:20|177283.5|177153.5|177283.5|177153.5|177284.4|177154.4|177283.5|177153.5|5
1726195410000|2024-09-13 02:43:30|177284|177154|177281.4|177151.4|177285.3|177155.3|177281.4|177151.4|7
1726195420000|2024-09-13 02:43:40|177280.9|177150.9|177279.5|177149.5|177280.9|177150.9|177279.5|177149.5|4
1726195430000|2024-09-13 02:43:50|177272.7|177142.7|177278.2|177148.2|177278.2|177148.2|177272.7|177142.7|3
1726195440000|2024-09-13 02:44:00|177278.8|177148.8|177278.1|177148.1|177279.4|177149.4|177278.1|177148.1|5
1726195450000|2024-09-13 02:44:10|177279|177149|177279.8|177149.8|177282.2|177152.2|177278.1|177148.1|8
1726195460000|2024-09-13 02:44:20|177285.5|177155.5|177284.6|177154.6|177285.5|177155.5|177284.6|177154.6|4
1726195470000|2024-09-13 02:44:30|177281.6|177151.6|177282.1|177152.1|177283.5|177153.5|177281.6|177151.6|7
1726195480000|2024-09-13 02:44:40|177282.8|177152.8|177282.4|177152.4|177283|177153|177282.1|177152.1|4
1726195490000|2024-09-13 02:44:50|177274|177144|177280|177150|177280|177150|177274|177144|2
1726195500000|2024-09-13 02:45:00|177279.2|177149.2|177278.7|177148.7|177279.8|177149.8|177278.4|177148.4|5
1726195520000|2024-09-13 02:45:20|177283.7|177153.7|177283.7|177153.7|177283.7|177153.7|177283.7|177153.7|1
1726195530000|2024-09-13 02:45:30|177282.1|177152.1|177280.6|177150.6|177282.6|177152.6|177280.6|177150.6|5
1726195540000|2024-09-13 02:45:40|177280.5|177150.5|177280.7|177150.7|177280.7|177150.7|177280|177150|3
1726195550000|2024-09-13 02:45:50|177272.2|177142.2|177286.1|177156.1|177291.4|177161.4|177265.2|177135.2|8
1726195560000|2024-09-13 02:46:00|177286.7|177156.7|177286.6|177156.6|177286.7|177156.7|177286.6|177156.6|2
1726195580000|2024-09-13 02:46:20|177283.1|177153.1|177284.4|177154.4|177285.7|177155.7|177283.1|177153.1|5
1726195590000|2024-09-13 02:46:30|177284.6|177154.6|177284.6|177154.6|177284.6|177154.6|177284.6|177154.6|1
1726195600000|2024-09-13 02:46:40|177282.2|177152.2|177286.1|177156.1|177286.2|177156.2|177282.2|177152.2|3
1726195610000|2024-09-13 02:46:50|177285.5|177155.5|177287.5|177157.5|177287.5|177157.5|177285.5|177155.5|2
1726195630000|2024-09-13 02:47:10|177289|177159|177280.1|177150.1|177289|177159|177280.1|177150.1|5
1726195640000|2024-09-13 02:47:20|177280.2|177150.2|177279.9|177149.9|177280.4|177150.4|177279.4|177149.4|4
1726195650000|2024-09-13 02:47:30|177278.9|177148.9|177278.9|177148.9|177278.9|177148.9|177278.9|177148.9|1
1726195660000|2024-09-13 02:47:40|177283.6|177153.6|177284|177154|177284.6|177154.6|177283.6|177153.6|4
1726195670000|2024-09-13 02:47:50|177285.8|177155.8|177285.8|177155.8|177285.8|177155.8|177285.8|177155.8|1
1726195680000|2024-09-13 02:48:00|177286.3|177156.3|177286.4|177156.4|177286.4|177156.4|177285.7|177155.7|3
1726195690000|2024-09-13 02:48:10|177287.3|177157.3|177280|177150|177287.3|177157.3|177279.3|177149.3|4
1726195700000|2024-09-13 02:48:20|177280.7|177150.7|177279.3|177149.3|177280.7|177150.7|177279.3|177149.3|2
1726195710000|2024-09-13 02:48:30|177278.3|177148.3|177283.9|177153.9|177283.9|177153.9|177278.3|177148.3|5
1726195720000|2024-09-13 02:48:40|177283.3|177153.3|177283.3|177153.3|177283.9|177153.9|177283.3|177153.3|3
1726195730000|2024-09-13 02:48:50|177286.4|177156.4|177292.7|177162.7|177292.7|177162.7|177285.6|177155.6|4
1726195740000|2024-09-13 02:49:00|177293.4|177163.4|177289|177159|177293.4|177163.4|177289|177159|3
1726195760000|2024-09-13 02:49:20|177286.6|177156.6|177286.6|177156.6|177286.6|177156.6|177286.6|177156.6|1
1726195770000|2024-09-13 02:49:30|177285.6|177155.6|177287.2|177157.2|177288.3|177158.3|177285.6|177155.6|5
1726195780000|2024-09-13 02:49:40|177286.5|177156.5|177287.1|177157.1|177287.1|177157.1|177286.5|177156.5|2
1726195790000|2024-09-13 02:49:50|177291.6|177161.6|177290.3|177160.3|177291.8|177161.8|177287.9|177157.9|7
1726195800000|2024-09-13 02:50:00|177289.3|177159.3|177287.2|177157.2|177289.3|177159.3|177285.8|177155.8|3
1726195820000|2024-09-13 02:50:20|177291.7|177161.7|177293.7|177163.7|177293.7|177163.7|177291.7|177161.7|2
1726195830000|2024-09-13 02:50:30|177295.9|177165.9|177295.1|177165.1|177295.9|177165.9|177295.1|177165.1|2
1726195840000|2024-09-13 02:50:40|177296.5|177166.5|177295.8|177165.8|177296.5|177166.5|177295.4|177165.4|4
1726195850000|2024-09-13 02:50:50|177293.5|177163.5|177292.7|177162.7|177293.5|177163.5|177292.7|177162.7|2
1726195860000|2024-09-13 02:51:00|177291.5|177161.5|177291.5|177161.5|177291.5|177161.5|177286.8|177156.8|4
1726195870000|2024-09-13 02:51:10|177292.1|177162.1|177287.4|177157.4|177292.1|177162.1|177287.4|177157.4|2
1726195880000|2024-09-13 02:51:20|177291.6|177161.6|177282.5|177152.5|177291.6|177161.6|177281.5|177151.5|3
1726195890000|2024-09-13 02:51:30|177293.4|177163.4|177293.9|177163.9|177294.4|177164.4|177282.4|177152.4|6
1726195900000|2024-09-13 02:51:40|177291.6|177161.6|177290.1|177160.1|177293.1|177163.1|177290.1|177160.1|4
1726195910000|2024-09-13 02:51:50|177284.2|177154.2|177284.3|177154.3|177284.3|177154.3|177284.2|177154.2|2
1726195920000|2024-09-13 02:52:00|177289.9|177159.9|177291.3|177161.3|177291.3|177161.3|177284.3|177154.3|6
1726195930000|2024-09-13 02:52:10|177292.8|177162.8|177286.5|177156.5|177293.2|177163.2|177285.3|177155.3|8
1726195940000|2024-09-13 02:52:20|177287.5|177157.5|177287|177157|177293.3|177163.3|177286.3|177156.3|5
1726195950000|2024-09-13 02:52:30|177286.4|177156.4|177286.4|177156.4|177292.6|177162.6|177282.3|177152.3|4
1726195960000|2024-09-13 02:52:40|177284.5|177154.5|177283.8|177153.8|177287.7|177157.7|177282|177152|5
1726195970000|2024-09-13 02:52:50|177283.3|177153.3|177284|177154|177284|177154|177283.3|177153.3|2
1726195980000|2024-09-13 02:53:00|177282.9|177152.9|177282.2|177152.2|177282.9|177152.9|177282.2|177152.2|2
1726195990000|2024-09-13 02:53:10|177282.9|177152.9|177282.9|177152.9|177282.9|177152.9|177282.9|177152.9|1
1726196000000|2024-09-13 02:53:20|177289.3|177159.3|177282.9|177152.9|177289.3|177159.3|177282.9|177152.9|2
1726196010000|2024-09-13 02:53:30|177282.8|177152.8|177280.8|177150.8|177282.8|177152.8|177280.8|177150.8|2
1726196020000|2024-09-13 02:53:40|177281.5|177151.5|177286.1|177156.1|177286.1|177156.1|177281.5|177151.5|3
1726196030000|2024-09-13 02:53:50|177281.5|177151.5|177281.5|177151.5|177281.5|177151.5|177281.5|177151.5|1
1726196040000|2024-09-13 02:54:00|177283.9|177153.9|177282.4|177152.4|177283.9|177153.9|177282.4|177152.4|2
1726196050000|2024-09-13 02:54:10|177284.4|177154.4|177284.4|177154.4|177284.4|177154.4|177284.4|177154.4|1
1726196060000|2024-09-13 02:54:20|177280.6|177150.6|177280.6|177150.6|177280.6|177150.6|177280.6|177150.6|1
1726196070000|2024-09-13 02:54:30|177280.4|177150.4|177280.4|177150.4|177280.4|177150.4|177280.4|177150.4|1
1726196090000|2024-09-13 02:54:50|177282.7|177152.7|177282.7|177152.7|177282.7|177152.7|177282.7|177152.7|1
1726196100000|2024-09-13 02:55:00|177285.5|177155.5|177306|177176|177306|177176|177285.5|177155.5|2
1726196110000|2024-09-13 02:55:10|177306.8|177176.8|177306.8|177176.8|177306.8|177176.8|177306.8|177176.8|1
1726196120000|2024-09-13 02:55:20|177301.8|177171.8|177317.9|177187.9|177319|177189|177296.9|177166.9|6
1726196130000|2024-09-13 02:55:30|177318.3|177188.3|177303.6|177173.6|177318.3|177188.3|177303.5|177173.5|5
1726196140000|2024-09-13 02:55:40|177303.3|177173.3|177303.4|177173.4|177303.4|177173.4|177303.3|177173.3|2
1726196150000|2024-09-13 02:55:50|177303.6|177173.6|177303.7|177173.7|177303.7|177173.7|177303.6|177173.6|2
1726196160000|2024-09-13 02:56:00|177310.8|177180.8|177308.1|177178.1|177310.8|177180.8|177305.2|177175.2|15
1726196170000|2024-09-13 02:56:10|177307.1|177177.1|177306.4|177176.4|177308.5|177178.5|177306.4|177176.4|21
1726196180000|2024-09-13 02:56:20|177307.7|177177.7|177309|177179|177310.1|177180.1|177306.5|177176.5|21
1726196190000|2024-09-13 02:56:30|177309.6|177179.6|177310.2|177180.2|177312.3|177182.3|177307.1|177177.1|18
1726196200000|2024-09-13 02:56:40|177308.5|177178.5|177308.4|177178.4|177309.4|177179.4|177307.4|177177.4|16
1726196210000|2024-09-13 02:56:50|177308.5|177178.5|177307.8|177177.8|177310.8|177180.8|177307.7|177177.7|13
1726196220000|2024-09-13 02:57:00|177307.7|177177.7|177306.7|177176.7|177308.1|177178.1|177306.7|177176.7|9
1726196230000|2024-09-13 02:57:10|177309.6|177179.6|177312|177182|177315.3|177185.3|177309.6|177179.6|8
1726196240000|2024-09-13 02:57:20|177313.9|177183.9|177314.5|177184.5|177314.8|177184.8|177312.2|177182.2|13
1726196250000|2024-09-13 02:57:30|177313.5|177183.5|177519.9|177389.9|177520.6|177390.6|177309.3|177179.3|25
1726196260000|2024-09-13 02:57:40|177519.5|177389.5|177482.5|177352.5|177519.5|177389.5|177482.5|177352.5|15
1726196270000|2024-09-13 02:57:50|177486.3|177356.3|177486.3|177356.3|177486.3|177356.3|177485.6|177355.6|3
1726196280000|2024-09-13 02:58:00|177486.2|177356.2|177486.2|177356.2|177491.5|177361.5|177486.2|177356.2|3
1726196290000|2024-09-13 02:58:10|177491.6|177361.6|177495|177365|177495|177365|177491.1|177361.1|3
1726196300000|2024-09-13 02:58:20|177491.1|177361.1|177456|177326|177505.8|177375.8|177454.4|177324.4|12
1726196310000|2024-09-13 02:58:30|177459.6|177329.6|177457.2|177327.2|177459.6|177329.6|177451.5|177321.5|18
1726196320000|2024-09-13 02:58:40|177456.7|177326.7|177457.8|177327.8|177464|177334|177451.5|177321.5|15
1726196330000|2024-09-13 02:58:50|177457|177327|177456.9|177326.9|177457|177327|177456.4|177326.4|4
1726196340000|2024-09-13 02:59:00|177457.3|177327.3|177458.1|177328.1|177458.2|177328.2|177456.6|177326.6|9
1726196350000|2024-09-13 02:59:10|177457.7|177327.7|177443.2|177313.2|177457.7|177327.7|177431.5|177301.5|15
1726196360000|2024-09-13 02:59:20|177443.5|177313.5|177444.1|177314.1|177444.1|177314.1|177442.8|177312.8|16
1726196370000|2024-09-13 02:59:30|177443.7|177313.7|177443.2|177313.2|177444.2|177314.2|177442.9|177312.9|14
1726196380000|2024-09-13 02:59:40|177443.3|177313.3|177443.4|177313.4|177446.6|177316.6|177443.3|177313.3|13
1726196390000|2024-09-13 02:59:50|177443.6|177313.6|177448.6|177318.6|177448.7|177318.7|177443.5|177313.5|7
1726196400000|2024-09-13 03:00:00|177443.7|177313.7|177447.5|177317.5|177447.9|177317.9|177443.4|177313.4|6
1726196410000|2024-09-13 03:00:10|177442.9|177312.9|177448.4|177318.4|177448.4|177318.4|177442.9|177312.9|5
1726196420000|2024-09-13 03:00:20|177448.3|177318.3|177443.9|177313.9|177448.3|177318.3|177443.9|177313.9|4
1726196430000|2024-09-13 03:00:30|177446.1|177316.1|177452.8|177322.8|177452.8|177322.8|177446.1|177316.1|5
1726196440000|2024-09-13 03:00:40|177452.5|177322.5|177435.7|177305.7|177466.4|177336.4|177435.7|177305.7|7
1726196450000|2024-09-13 03:00:50|177446.6|177316.6|177440.8|177310.8|177446.6|177316.6|177439.2|177309.2|6
1726196460000|2024-09-13 03:01:00|177440.4|177310.4|177440.6|177310.6|177440.6|177310.6|177440.1|177310.1|3
1726196470000|2024-09-13 03:01:10|177441.1|177311.1|177449.6|177319.6|177457.8|177327.8|177441.1|177311.1|7
1726196480000|2024-09-13 03:01:20|177449.5|177319.5|177450.2|177320.2|177450.8|177320.8|177449.1|177319.1|5
1726196490000|2024-09-13 03:01:30|177458|177328|177455.3|177325.3|177458|177328|177448.6|177318.6|8
1726196500000|2024-09-13 03:01:40|177454.7|177324.7|177454.4|177324.4|177455.1|177325.1|177454.4|177324.4|4
1726196510000|2024-09-13 03:01:50|177450.6|177320.6|177451|177321|177451|177321|177450.6|177320.6|2
1726196520000|2024-09-13 03:02:00|177450.6|177320.6|177475.4|177345.4|177475.8|177345.8|177450.6|177320.6|3
1726196530000|2024-09-13 03:02:10|177474.7|177344.7|177474.7|177344.7|177474.7|177344.7|177474.7|177344.7|1
1726196540000|2024-09-13 03:02:20|177473.5|177343.5|177454.5|177324.5|177474.7|177344.7|177454.5|177324.5|5
1726196550000|2024-09-13 03:02:30|177449.8|177319.8|177449.7|177319.7|177449.8|177319.8|177449.4|177319.4|3
1726196560000|2024-09-13 03:02:40|177449.8|177319.8|177449.7|177319.7|177450.6|177320.6|177449.7|177319.7|4
1726196580000|2024-09-13 03:03:00|177459.9|177329.9|177459.8|177329.8|177459.9|177329.9|177459.1|177329.1|3
1726196590000|2024-09-13 03:03:10|177473.6|177343.6|177473.8|177343.8|177474.1|177344.1|177473.6|177343.6|3
1726196600000|2024-09-13 03:03:20|177473.5|177343.5|177455.5|177325.5|177473.5|177343.5|177454.2|177324.2|7
1726196610000|2024-09-13 03:03:30|177454.8|177324.8|177449.5|177319.5|177455.5|177325.5|177449.5|177319.5|6
1726196620000|2024-09-13 03:03:40|177449.6|177319.6|177449.6|177319.6|177454.2|177324.2|177448.8|177318.8|6
1726196630000|2024-09-13 03:03:50|177458.8|177328.8|177444.7|177314.7|177459|177329|177444.7|177314.7|3
1726196640000|2024-09-13 03:04:00|177444.9|177314.9|177444.9|177314.9|177444.9|177314.9|177444.9|177314.9|1
1726196650000|2024-09-13 03:04:10|177452.2|177322.2|177452.2|177322.2|177452.2|177322.2|177452.2|177322.2|1
1726196660000|2024-09-13 03:04:20|177452|177322|177451.7|177321.7|177452|177322|177451.7|177321.7|3
1726196670000|2024-09-13 03:04:30|177472|177342|177470.8|177340.8|177472.7|177342.7|177470.8|177340.8|4
1726196680000|2024-09-13 03:04:40|177471|177341|177471.6|177341.6|177471.6|177341.6|177470.7|177340.7|4
1726196690000|2024-09-13 03:04:50|177449|177319|177449|177319|177449|177319|177449|177319|1
1726196700000|2024-09-13 03:05:00|177440.8|177310.8|177442.8|177312.8|177442.8|177312.8|177440.4|177310.4|5
1726196710000|2024-09-13 03:05:10|177449.6|177319.6|177449.4|177319.4|177449.6|177319.6|177449.4|177319.4|2
1726196720000|2024-09-13 03:05:20|177449.8|177319.8|177450.1|177320.1|177450.1|177320.1|177449.5|177319.5|6
1726196730000|2024-09-13 03:05:30|177449.9|177319.9|177452|177322|177457.7|177327.7|177449.9|177319.9|8
1726196740000|2024-09-13 03:05:40|177451.7|177321.7|177451.8|177321.8|177452.1|177322.1|177451.7|177321.7|3
1726196750000|2024-09-13 03:05:50|177450.1|177320.1|177450.1|177320.1|177450.1|177320.1|177450.1|177320.1|1
1726196760000|2024-09-13 03:06:00|177451.8|177321.8|177520.3|177390.3|177530.7|177400.7|177451.8|177321.8|8
1726196770000|2024-09-13 03:06:10|177526.8|177396.8|177526.9|177396.9|177526.9|177396.9|177526.8|177396.8|2
1726196780000|2024-09-13 03:06:20|177520.5|177390.5|177527.9|177397.9|177527.9|177397.9|177520.2|177390.2|5
1726196790000|2024-09-13 03:06:30|177533.5|177403.5|177551.4|177421.4|177552.7|177422.7|177533.5|177403.5|7
1726196800000|2024-09-13 03:06:40|177551.3|177421.3|177551.3|177421.3|177551.3|177421.3|177551.3|177421.3|1
1726196810000|2024-09-13 03:06:50|177551.2|177421.2|177551.2|177421.2|177551.2|177421.2|177547.4|177417.4|3
1726196820000|2024-09-13 03:07:00|177543.8|177413.8|177542.8|177412.8|177550.6|177420.6|177519.2|177389.2|15
1726196830000|2024-09-13 03:07:10|177539.1|177409.1|177538.6|177408.6|177539.1|177409.1|177538.6|177408.6|2
1726196840000|2024-09-13 03:07:20|177538.3|177408.3|177538.3|177408.3|177538.3|177408.3|177538.1|177408.1|3
1726196850000|2024-09-13 03:07:30|177552.4|177422.4|177554.8|177424.8|177555.4|177425.4|177548.8|177418.8|6
1726196860000|2024-09-13 03:07:40|177554.6|177424.6|177554.6|177424.6|177554.6|177424.6|177554.6|177424.6|1
1726196870000|2024-09-13 03:07:50|177547.7|177417.7|177538.8|177408.8|177550.6|177420.6|177538.8|177408.8|3
1726196880000|2024-09-13 03:08:00|177539.6|177409.6|177543.2|177413.2|177543.2|177413.2|177539.1|177409.1|4
1726196890000|2024-09-13 03:08:10|177542.9|177412.9|177542.7|177412.7|177544.3|177414.3|177542.7|177412.7|4
1726196900000|2024-09-13 03:08:20|177543|177413|177553.2|177423.2|177554.7|177424.7|177543|177413|5
1726196910000|2024-09-13 03:08:30|177552.5|177422.5|177546.1|177416.1|177552.5|177422.5|177546.1|177416.1|4
1726196920000|2024-09-13 03:08:40|177546.4|177416.4|177552.3|177422.3|177552.3|177422.3|177546.4|177416.4|3
1726196930000|2024-09-13 03:08:50|177543.4|177413.4|177543.2|177413.2|177543.4|177413.4|177543.2|177413.2|2
1726196940000|2024-09-13 03:09:00|177539.2|177409.2|177526.7|177396.7|177542.7|177412.7|177526.7|177396.7|8
1726196950000|2024-09-13 03:09:10|177527.1|177397.1|177533.1|177403.1|177533.7|177403.7|177527.1|177397.1|9
1726196960000|2024-09-13 03:09:20|177533.2|177403.2|177541.7|177411.7|177541.8|177411.8|177532.7|177402.7|11
1726196970000|2024-09-13 03:09:30|177541.8|177411.8|177541.4|177411.4|177542|177412|177541.4|177411.4|3
1726196980000|2024-09-13 03:09:40|177541.8|177411.8|177541.8|177411.8|177541.8|177411.8|177541.8|177411.8|1
1726196990000|2024-09-13 03:09:50|177535.5|177405.5|177537.2|177407.2|177537.2|177407.2|177529|177399|5
1726197020000|2024-09-13 03:10:20|177522.8|177392.8|177528.3|177398.3|177528.3|177398.3|177518.2|177388.2|6
1726197030000|2024-09-13 03:10:30|177528.6|177398.6|177538.1|177408.1|177538.1|177408.1|177527.7|177397.7|5
1726197040000|2024-09-13 03:10:40|177538.2|177408.2|177542.8|177412.8|177546.3|177416.3|177538.2|177408.2|5
1726197050000|2024-09-13 03:10:50|177543.4|177413.4|177543.4|177413.4|177543.4|177413.4|177542.1|177412.1|4
1726197070000|2024-09-13 03:11:10|177557.4|177427.4|177557.4|177427.4|177557.4|177427.4|177556.7|177426.7|3
1726197080000|2024-09-13 03:11:20|177557.8|177427.8|177565.9|177435.9|177565.9|177435.9|177557.2|177427.2|4
1726197090000|2024-09-13 03:11:30|177571.3|177441.3|177543.9|177413.9|177571.3|177441.3|177543.9|177413.9|3
1726197100000|2024-09-13 03:11:40|177544.7|177414.7|177546.6|177416.6|177546.7|177416.7|177542.6|177412.6|6
1726197110000|2024-09-13 03:11:50|177548|177418|177547.8|177417.8|177548.1|177418.1|177547.8|177417.8|3
1726197120000|2024-09-13 03:12:00|177543.7|177413.7|177601.7|177471.7|177621.5|177491.5|177534.6|177404.6|7
1726197130000|2024-09-13 03:12:10|177607.3|177477.3|177603.8|177473.8|177609.9|177479.9|177599.5|177469.5|7
1726197140000|2024-09-13 03:12:20|177604.2|177474.2|177603.6|177473.6|177604.2|177474.2|177603.6|177473.6|3
1726197150000|2024-09-13 03:12:30|177603.7|177473.7|177604.2|177474.2|177610.2|177480.2|177603.2|177473.2|10
1726197160000|2024-09-13 03:12:40|177604.9|177474.9|177604.6|177474.6|177604.9|177474.9|177604.6|177474.6|2
1726197170000|2024-09-13 03:12:50|177605.6|177475.6|177605.6|177475.6|177605.6|177475.6|177605.6|177475.6|1
1726197180000|2024-09-13 03:13:00|177605|177475|177605|177475|177605|177475|177605|177475|1
1726197190000|2024-09-13 03:13:10|177616.2|177486.2|177615|177485|177631.4|177501.4|177603.3|177473.3|11
1726197200000|2024-09-13 03:13:20|177609|177479|177609.1|177479.1|177609.3|177479.3|177600.9|177470.9|6
1726197210000|2024-09-13 03:13:30|177609.4|177479.4|177609.1|177479.1|177609.4|177479.4|177609.1|177479.1|2
1726197220000|2024-09-13 03:13:40|177622|177492|177626.9|177496.9|177626.9|177496.9|177622|177492|2
1726197230000|2024-09-13 03:13:50|177624.2|177494.2|177627.4|177497.4|177627.4|177497.4|177624.2|177494.2|2
1726197240000|2024-09-13 03:14:00|177622|177492|177625.1|177495.1|177628.5|177498.5|177622|177492|3
1726197250000|2024-09-13 03:14:10|177613.1|177483.1|177618.3|177488.3|177618.3|177488.3|177613.1|177483.1|5
1726197260000|2024-09-13 03:14:20|177618.1|177488.1|177619.7|177489.7|177619.7|177489.7|177618.1|177488.1|3
1726197270000|2024-09-13 03:14:30|177619.5|177489.5|177618.6|177488.6|177619.5|177489.5|177618.6|177488.6|2
1726197280000|2024-09-13 03:14:40|177613.7|177483.7|177614.2|177484.2|177614.8|177484.8|177613.7|177483.7|3
1726197290000|2024-09-13 03:14:50|177614.9|177484.9|177604.4|177474.4|177614.9|177484.9|177604.4|177474.4|2
1726197300000|2024-09-13 03:15:00|177601.9|177471.9|177610.5|177480.5|177610.5|177480.5|177601.9|177471.9|2
1726197310000|2024-09-13 03:15:10|177665.1|177437.9|177628.7|177498.7|177665.1|177498.7|177625.5|177437.9|3
1726197320000|2024-09-13 03:15:20|177619.5|177489.5|177619.4|177489.4|177619.5|177489.5|177619.4|177489.4|2
1726197340000|2024-09-13 03:15:40|177622.3|177492.3|177622.4|177492.4|177622.4|177492.4|177622.3|177492.3|2
1726197350000|2024-09-13 03:15:50|177621.9|177491.9|177637.6|177507.6|177638.2|177508.2|177616.5|177486.5|5
1726197360000|2024-09-13 03:16:00|177638.8|177508.8|177629.9|177499.9|177639.7|177509.7|177629.9|177499.9|3
1726197370000|2024-09-13 03:16:10|177614.3|177484.3|177613.3|177483.3|177614.3|177484.3|177596.4|177466.4|8
1726197380000|2024-09-13 03:16:20|177613|177483|177559.1|177429.1|177613.4|177483.4|177559.1|177429.1|8
1726197390000|2024-09-13 03:16:30|177559.8|177429.8|177559.8|177429.8|177559.8|177429.8|177559.8|177429.8|1
1726197400000|2024-09-13 03:16:40|177558.9|177428.9|177558.9|177428.9|177558.9|177428.9|177558.9|177428.9|1
1726197410000|2024-09-13 03:16:50|177558.8|177428.8|177569.1|177439.1|177569.1|177439.1|177558.8|177428.8|3
1726197420000|2024-09-13 03:17:00|177569|177439|177614.7|177484.7|177616.6|177486.6|177569|177439|12
1726197430000|2024-09-13 03:17:10|177612|177482|177612|177482|177612|177482|177612|177482|1
1726197450000|2024-09-13 03:17:30|177613.7|177483.7|177620.9|177490.9|177620.9|177490.9|177613.7|177483.7|3
1726197470000|2024-09-13 03:17:50|177621.5|177491.5|177611.6|177481.6|177624.6|177494.6|177609.7|177479.7|9
1726197480000|2024-09-13 03:18:00|177611|177481|177612.8|177482.8|177612.8|177482.8|177609.5|177479.5|3
1726197490000|2024-09-13 03:18:10|177614.3|177484.3|177611|177481|177614.3|177484.3|177609.3|177479.3|6
1726197500000|2024-09-13 03:18:20|177609.9|177479.9|177606.4|177476.4|177609.9|177479.9|177606.4|177476.4|4
1726197510000|2024-09-13 03:18:30|177610.7|177480.7|177606.5|177476.5|177610.7|177480.7|177606.5|177476.5|2
1726197520000|2024-09-13 03:18:40|177606.3|177476.3|177606.3|177476.3|177606.3|177476.3|177606.3|177476.3|1
1726197530000|2024-09-13 03:18:50|177605.2|177475.2|177611.4|177481.4|177612.4|177482.4|177605.2|177475.2|6
1726197540000|2024-09-13 03:19:00|177608.6|177478.6|177608.6|177478.6|177608.6|177478.6|177608.6|177478.6|1
1726197550000|2024-09-13 03:19:10|177607.5|177477.5|177609.7|177479.7|177609.7|177479.7|177607.5|177477.5|2
1726197560000|2024-09-13 03:19:20|177612.6|177482.6|177612.6|177482.6|177612.6|177482.6|177612.6|177482.6|1
1726197570000|2024-09-13 03:19:30|177619|177489|177619|177489|177619|177489|177619|177489|1
1726197580000|2024-09-13 03:19:40|177613.4|177483.4|177613.4|177483.4|177613.4|177483.4|177613.4|177483.4|1
1726197590000|2024-09-13 03:19:50|177611|177481|177606.8|177476.8|177611|177481|177606.8|177476.8|2
1726197600000|2024-09-13 03:20:00|177606.4|177476.4|177606.4|177476.4|177606.4|177476.4|177606.4|177476.4|1
1726197610000|2024-09-13 03:20:10|177609.7|177479.7|177605.4|177475.4|177611.6|177481.6|177605.4|177475.4|6
1726197620000|2024-09-13 03:20:20|177605.3|177475.3|177605.1|177475.1|177608.3|177478.3|177604.6|177474.6|6
1726197630000|2024-09-13 03:20:30|177608.7|177478.7|177609.9|177479.9|177609.9|177479.9|177608.7|177478.7|2
1726197650000|2024-09-13 03:20:50|177616.9|177486.9|177604.9|177474.9|177616.9|177486.9|177598.4|177468.4|7
1726197660000|2024-09-13 03:21:00|177604.4|177474.4|177604.4|177474.4|177604.4|177474.4|177604.4|177474.4|1
1726197680000|2024-09-13 03:21:20|177619.3|177489.3|177619.3|177489.3|177619.3|177489.3|177619.3|177489.3|1
1726197700000|2024-09-13 03:21:40|177607.7|177477.7|177605.8|177475.8|177607.7|177477.7|177605.8|177475.8|2
1726197710000|2024-09-13 03:21:50|177607.7|177477.7|177605.8|177475.8|177607.7|177477.7|177605.8|177475.8|2
1726197720000|2024-09-13 03:22:00|177605|177475|177605|177475|177605|177475|177605|177475|1
1726197730000|2024-09-13 03:22:10|177610.7|177480.7|177610.7|177480.7|177610.7|177480.7|177610.7|177480.7|1
1726197740000|2024-09-13 03:22:20|177616.1|177486.1|177616.1|177486.1|177616.1|177486.1|177616.1|177486.1|1
1726197750000|2024-09-13 03:22:30|177618.9|177488.9|177601.6|177471.6|177618.9|177488.9|177599.1|177469.1|4
1726197760000|2024-09-13 03:22:40|177603|177473|177603|177473|177603|177473|177603|177473|1
1726197770000|2024-09-13 03:22:50|177602.4|177472.4|177602.7|177472.7|177602.7|177472.7|177602.4|177472.4|2
1726197780000|2024-09-13 03:23:00|177599.6|177469.6|177604.2|177474.2|177604.5|177474.5|177599.6|177469.6|4
1726197790000|2024-09-13 03:23:10|177603.8|177473.8|177600.5|177470.5|177603.8|177473.8|177600.5|177470.5|2
1726197800000|2024-09-13 03:23:20|177600.6|177470.6|177604.2|177474.2|177606.1|177476.1|177597.5|177467.5|7
1726197820000|2024-09-13 03:23:40|177604.5|177474.5|177604.5|177474.5|177604.5|177474.5|177604.5|177474.5|1
1726197830000|2024-09-13 03:23:50|177604.1|177474.1|177597|177467|177606|177476|177597|177467|3
1726197840000|2024-09-13 03:24:00|177600.5|177470.5|177602.5|177472.5|177604.3|177474.3|177600.5|177470.5|3
1726197850000|2024-09-13 03:24:10|177602.7|177472.7|177602.7|177472.7|177602.7|177472.7|177602.7|177472.7|1
1726197860000|2024-09-13 03:24:20|177603.5|177473.5|177604.4|177474.4|177604.4|177474.4|177603.5|177473.5|2
1726197870000|2024-09-13 03:24:30|177620.7|177490.7|177620.7|177490.7|177620.7|177490.7|177620.7|177490.7|1
1726197890000|2024-09-13 03:24:50|177613.8|177483.8|177605.1|177475.1|177613.8|177483.8|177605.1|177475.1|2
1726197910000|2024-09-13 03:25:10|177604.9|177474.9|177604.9|177474.9|177604.9|177474.9|177604.9|177474.9|1
1726197920000|2024-09-13 03:25:20|177606.4|177476.4|177619.7|177489.7|177619.7|177489.7|177606.4|177476.4|2
1726197930000|2024-09-13 03:25:30|177621.3|177491.3|177621.3|177491.3|177621.3|177491.3|177621.3|177491.3|1
1726197950000|2024-09-13 03:25:50|177614.2|177484.2|177601.8|177471.8|177614.2|177484.2|177601.8|177471.8|2
1726197980000|2024-09-13 03:26:20|177602.4|177472.4|177621.3|177491.3|177621.3|177491.3|177602.4|177472.4|2
1726198000000|2024-09-13 03:26:40|177619.7|177489.7|177603.2|177473.2|177619.7|177489.7|177603.2|177473.2|2
1726198010000|2024-09-13 03:26:50|177602.4|177472.4|177603|177473|177603|177473|177602.4|177472.4|2
1726198040000|2024-09-13 03:27:20|177622|177492|177620.7|177490.7|177622|177492|177620.7|177490.7|2
1726198060000|2024-09-13 03:27:40|177603.8|177473.8|177603.8|177473.8|177603.8|177473.8|177603.8|177473.8|1
1726198070000|2024-09-13 03:27:50|177602.9|177472.9|177602.9|177472.9|177602.9|177472.9|177602.9|177472.9|1
1726198080000|2024-09-13 03:28:00|177602.2|177472.2|177574.8|177444.8|177602.2|177472.2|177574.8|177444.8|2
1726198090000|2024-09-13 03:28:10|177596.3|177466.3|177605.9|177475.9|177605.9|177475.9|177596.3|177466.3|5
1726198100000|2024-09-13 03:28:20|177606.3|177476.3|177609.7|177479.7|177609.7|177479.7|177606.3|177476.3|3
1726198120000|2024-09-13 03:28:40|177610|177480|177610|177480|177610|177480|177610|177480|1
1726198130000|2024-09-13 03:28:50|177612|177482|177605.3|177475.3|177612|177482|177599.6|177469.6|6
1726198140000|2024-09-13 03:29:00|177604|177474|177599.1|177469.1|177604|177474|177599.1|177469.1|2
1726198160000|2024-09-13 03:29:20|177595|177465|177595|177465|177595|177465|177595|177465|1
1726198180000|2024-09-13 03:29:40|177594|177464|177594.4|177464.4|177594.4|177464.4|177594|177464|2
1726198190000|2024-09-13 03:29:50|177594.8|177464.8|177594.8|177464.8|177594.8|177464.8|177594.8|177464.8|1
1726198220000|2024-09-13 03:30:20|177594|177464|177580.3|177450.3|177594|177464|177578.7|177448.7|3
1726198230000|2024-09-13 03:30:30|177579.3|177449.3|177587|177457|177587|177457|177578.6|177448.6|3
1726198240000|2024-09-13 03:30:40|177585.9|177455.9|177582.8|177452.8|177586|177456|177582.6|177452.6|5
1726198260000|2024-09-13 03:31:00|177583|177453|177583.8|177453.8|177583.8|177453.8|177583|177453|3
1726198270000|2024-09-13 03:31:10|177576.1|177446.1|177576.1|177446.1|177576.1|177446.1|177576.1|177446.1|1
1726198290000|2024-09-13 03:31:30|177581.5|177451.5|177581.5|177451.5|177581.5|177451.5|177581.5|177451.5|1
1726198310000|2024-09-13 03:31:50|177580.9|177450.9|177601.6|177391.1|177601.6|177450.9|177580.9|177390.1|3
1726198320000|2024-09-13 03:32:00|177608.4|177394.5|177608.9|177398.9|177608.9|177399|177608.4|177394.5|6
1726198330000|2024-09-13 03:32:10|177609.1|177404.2|177609.2|177404.1|177609.2|177405.4|177609.1|177398.6|8
1726198340000|2024-09-13 03:32:20|177609.8|177398.6|177609.8|177403.5|177609.8|177445.4|177575.4|177398|11
1726198350000|2024-09-13 03:32:30|177573.6|177443.6|177574.7|177444.7|177574.7|177444.7|177569.1|177439.1|10
1726198360000|2024-09-13 03:32:40|177570|177440|177579.4|177449.4|177579.9|177449.9|177570|177440|16
1726198370000|2024-09-13 03:32:50|177578.2|177448.2|177589|177459|177589|177459|177577.9|177447.9|23
1726198380000|2024-09-13 03:33:00|177589.3|177459.3|177585.2|177455.2|177589.3|177459.3|177581.6|177451.6|14
1726198390000|2024-09-13 03:33:10|177587.4|177457.4|177586|177456|177587.4|177457.4|177584|177454|10
1726198400000|2024-09-13 03:33:20|177585.8|177455.8|177586|177456|177586|177456|177585.8|177455.8|4
1726198410000|2024-09-13 03:33:30|177588.6|177458.6|177577.6|177447.6|177588.6|177458.6|177577.6|177447.6|4
1726198420000|2024-09-13 03:33:40|177574.3|177444.3|177585.7|177455.7|177586.1|177456.1|177574.3|177444.3|5
1726198430000|2024-09-13 03:33:50|177585.8|177455.8|177586.6|177456.6|177586.6|177456.6|177585.7|177455.7|3
1726198440000|2024-09-13 03:34:00|177588.6|177458.6|177587.7|177457.7|177588.7|177458.7|177587.7|177457.7|4
1726198450000|2024-09-13 03:34:10|177584.6|177454.6|177584.6|177454.6|177584.7|177454.7|177584.5|177454.5|4
1726198460000|2024-09-13 03:34:20|177584.2|177454.2|177584.2|177454.2|177584.2|177454.2|177584.2|177454.2|1
1726198480000|2024-09-13 03:34:40|177588.6|177458.6|177588.3|177458.3|177588.6|177458.6|177588.3|177458.3|2
1726198490000|2024-09-13 03:34:50|177588.2|177458.2|177588.4|177458.4|177588.4|177458.4|177588.2|177458.2|2
1726198500000|2024-09-13 03:35:00|177589.8|177459.8|177590.6|177460.6|177590.7|177460.7|177589.8|177459.8|4
1726198510000|2024-09-13 03:35:10|177589.8|177459.8|177588.8|177458.8|177589.8|177459.8|177587|177457|3
1726198530000|2024-09-13 03:35:30|177589.9|177459.9|177591.5|177461.5|177591.5|177461.5|177589.9|177459.9|2
1726198540000|2024-09-13 03:35:40|177593|177463|177593|177463|177593|177463|177593|177463|1
1726198560000|2024-09-13 03:36:00|177592.9|177462.9|177590.6|177460.6|177593|177463|177590.6|177460.6|4
1726198570000|2024-09-13 03:36:10|177585.4|177455.4|177585.4|177455.4|177585.4|177455.4|177585.4|177455.4|1
1726198590000|2024-09-13 03:36:30|177588.5|177458.5|177588.4|177458.4|177588.5|177458.5|177588.4|177458.4|2
1726198600000|2024-09-13 03:36:40|177590.7|177460.7|177582.1|177452.1|177590.8|177460.8|177582.1|177452.1|5
1726198610000|2024-09-13 03:36:50|177582.8|177452.8|177583.2|177453.2|177583.2|177453.2|177582.8|177452.8|3
1726198620000|2024-09-13 03:37:00|177583.1|177453.1|177582.8|177452.8|177583.1|177453.1|177580.9|177450.9|3
1726198630000|2024-09-13 03:37:10|177584.8|177454.8|177576.9|177446.9|177586|177456|177548.6|177418.6|11
1726198640000|2024-09-13 03:37:20|177577.2|177447.2|177614.3|177408.2|177614.3|177452.8|177577.2|177408.2|5
1726198650000|2024-09-13 03:37:30|177614|177408.4|177609.6|177408.2|177614|177408.6|177609.2|177408.2|5
1726198660000|2024-09-13 03:37:40|177610.9|177408.4|177570.1|177440.1|177610.9|177440.1|177565.4|177408.4|4
1726198670000|2024-09-13 03:37:50|177570.3|177440.3|177572.2|177442.2|177572.2|177442.2|177570.1|177440.1|6
1726198680000|2024-09-13 03:38:00|177572.3|177442.3|177570.8|177440.8|177573.9|177443.9|177570.8|177440.8|5
1726198690000|2024-09-13 03:38:10|177566|177436|177573|177443|177573.6|177443.6|177566|177436|6
1726198700000|2024-09-13 03:38:20|177567.8|177437.8|177575.1|177445.1|177575.5|177445.5|177567.8|177437.8|4
1726198720000|2024-09-13 03:38:40|177575.5|177445.5|177575.5|177445.5|177575.5|177445.5|177575.5|177445.5|1
1726198730000|2024-09-13 03:38:50|177571.5|177441.5|177571.2|177441.2|177571.5|177441.5|177571.2|177441.2|2
1726198740000|2024-09-13 03:39:00|177569.3|177439.3|177569.3|177439.3|177569.3|177439.3|177569.3|177439.3|1
1726198750000|2024-09-13 03:39:10|177570.1|177440.1|177571.4|177441.4|177571.4|177441.4|177569.3|177439.3|4
1726198760000|2024-09-13 03:39:20|177574.9|177444.9|177575.2|177445.2|177575.2|177445.2|177570.3|177440.3|7
1726198770000|2024-09-13 03:39:30|177575|177445|177575.2|177445.2|177575.2|177445.2|177575|177445|2
1726198780000|2024-09-13 03:39:40|177575.5|177445.5|177543.1|177413.1|177575.5|177445.5|177540.4|177410.4|6
1726198790000|2024-09-13 03:39:50|177543.3|177413.3|177543.1|177413.1|177543.9|177413.9|177542.8|177412.8|5
1726198800000|2024-09-13 03:40:00|177543.2|177413.2|177542.2|177412.2|177543.4|177413.4|177542.2|177412.2|6
1726198810000|2024-09-13 03:40:10|177542.7|177412.7|177546.6|177416.6|177546.6|177416.6|177542.7|177412.7|5
1726198820000|2024-09-13 03:40:20|177546.7|177416.7|177546.7|177416.7|177546.7|177416.7|177546.7|177416.7|1
1726198830000|2024-09-13 03:40:30|177546.8|177416.8|177539.3|177409.3|177546.8|177416.8|177539.3|177409.3|3
1726198840000|2024-09-13 03:40:40|177540.2|177410.2|177539.8|177409.8|177540.2|177410.2|177539.8|177409.8|2
1726198850000|2024-09-13 03:40:50|177539.9|177409.9|177540|177410|177540|177410|177539.9|177409.9|4
1726198860000|2024-09-13 03:41:00|177540.1|177410.1|177540.1|177410.1|177540.1|177410.1|177539.7|177409.7|3
1726198870000|2024-09-13 03:41:10|177539.6|177409.6|177536.7|177406.7|177539.6|177409.6|177536.7|177406.7|2
1726198880000|2024-09-13 03:41:20|177537.9|177407.9|177537.9|177407.9|177537.9|177407.9|177537.9|177407.9|1
1726198890000|2024-09-13 03:41:30|177538|177408|177529.2|177399.2|177538|177408|177526.2|177396.2|5
1726198900000|2024-09-13 03:41:40|177528.6|177398.6|177528|177398|177528.6|177398.6|177528|177398|4
1726198910000|2024-09-13 03:41:50|177527.5|177397.5|177527.5|177397.5|177527.5|177397.5|177527.5|177397.5|1
1726198920000|2024-09-13 03:42:00|177528.5|177398.5|177529|177399|177529|177399|177527.5|177397.5|5
1726198930000|2024-09-13 03:42:10|177531|177401|177530.5|177400.5|177531|177401|177529|177399|3
1726198940000|2024-09-13 03:42:20|177534.3|177404.3|177531.4|177401.4|177537.6|177407.6|177531.4|177401.4|12
1726198950000|2024-09-13 03:42:30|177533.9|177403.9|177537.1|177407.1|177537.1|177407.1|177531.1|177401.1|10
1726198960000|2024-09-13 03:42:40|177535.1|177405.1|177535.1|177405.1|177538.2|177408.2|177535.1|177405.1|7
1726198970000|2024-09-13 03:42:50|177537|177407|177533.9|177403.9|177537|177407|177533.9|177403.9|14
1726198980000|2024-09-13 03:43:00|177535.8|177405.8|177488|177358|177535.9|177405.9|177483.8|177321.1|20
1726198990000|2024-09-13 03:43:10|177521.7|177320.2|177468.3|177338.3|177521.8|177359.1|177466.4|177320.2|12
1726199000000|2024-09-13 03:43:20|177468.4|177338.4|177468.4|177338.4|177468.4|177338.4|177468.4|177338.4|1
1726199010000|2024-09-13 03:43:30|177466.7|177336.7|177468.2|177338.2|177468.2|177338.2|177466.7|177336.7|4
1726199020000|2024-09-13 03:43:40|177469|177339|177469.3|177339.3|177470.2|177340.2|177468|177338|5
1726199030000|2024-09-13 03:43:50|177469.5|177339.5|177470.7|177340.7|177471|177341|177469.5|177339.5|4
1726199040000|2024-09-13 03:44:00|177471.1|177341.1|177473.4|177343.4|177473.4|177343.4|177466.6|177336.6|8
1726199050000|2024-09-13 03:44:10|177473.8|177343.8|177474.2|177344.2|177475.2|177345.2|177473.5|177343.5|8
1726199060000|2024-09-13 03:44:20|177475|177345|177476|177346|177476|177346|177474.2|177344.2|11
1726199070000|2024-09-13 03:44:30|177476.1|177346.1|177474.8|177344.8|177477.2|177347.2|177474.8|177344.8|6
1726199080000|2024-09-13 03:44:40|177469.6|177339.6|177487.9|177357.9|177488.5|177358.5|177469.6|177339.6|15
1726199090000|2024-09-13 03:44:50|177478.4|177348.4|177404.6|177274.6|177490.6|177360.6|177397.1|177267.1|16
1726199100000|2024-09-13 03:45:00|177396.2|177266.2|177441|177238.1|177441|177277.4|177396.1|177238.1|14
1726199110000|2024-09-13 03:45:10|177439.6|177238.5|177399.1|177269.1|177439.6|177274.9|177398.7|177238.5|11
1726199120000|2024-09-13 03:45:20|177399|177269|177398.9|177268.9|177399.1|177269.1|177398.9|177268.9|5
1726199130000|2024-09-13 03:45:30|177391.7|177261.7|177389.7|177259.7|177392.3|177262.3|177389.7|177259.7|4
1726199140000|2024-09-13 03:45:40|177392.4|177262.4|177396.8|177266.8|177398.8|177268.8|177389.7|177259.7|15
1726199150000|2024-09-13 03:45:50|177395.8|177265.8|177356.3|177226.3|177407.1|177277.1|177356.3|177226.3|8
1726199160000|2024-09-13 03:46:00|177356.5|177226.5|177369.6|177239.6|177370.2|177240.2|177355.8|177225.8|10
1726199170000|2024-09-13 03:46:10|177369.7|177239.7|177369.4|177239.4|177369.7|177239.7|177369.4|177239.4|2
1726199180000|2024-09-13 03:46:20|177373.5|177243.5|177313.5|177183.5|177373.6|177243.6|177313|177183|12
1726199190000|2024-09-13 03:46:30|177313.9|177183.9|177312.5|177182.5|177317.1|177187.1|177312.5|177182.5|13
1726199200000|2024-09-13 03:46:40|177312.3|177182.3|177346.8|177146|177346.8|177182.6|177311|177146|12
1726199210000|2024-09-13 03:46:50|177346.4|177145.4|177346.5|177145.5|177346.5|177145.6|177346.4|177145.4|4
1726199220000|2024-09-13 03:47:00|177304.8|177174.8|177310.2|177180.2|177310.2|177180.2|177304.8|177174.8|9
1726199230000|2024-09-13 03:47:10|177305|177175|177308.1|177178.1|177314.9|177184.9|177305|177175|18
1726199240000|2024-09-13 03:47:20|177319.7|177189.7|177319.1|177189.1|177320.9|177190.9|177315.7|177185.7|9
1726199250000|2024-09-13 03:47:30|177321.4|177191.4|177321.2|177191.2|177321.6|177191.6|177319.1|177189.1|8
1726199260000|2024-09-13 03:47:40|177320.9|177190.9|177320.3|177190.3|177320.9|177190.9|177317.4|177187.4|9
1726199270000|2024-09-13 03:47:50|177310.6|177180.6|177321.8|177191.8|177322.3|177192.3|177310.6|177180.6|4
1726199280000|2024-09-13 03:48:00|177330.1|177200.1|177328.4|177198.4|177330.1|177200.1|177328.4|177198.4|6
1726199290000|2024-09-13 03:48:10|177329|177199|177331.1|177201.1|177331.1|177201.1|177328.3|177198.3|4
1726199300000|2024-09-13 03:48:20|177330.7|177200.7|177331.3|177201.3|177331.3|177201.3|177330.7|177200.7|2
1726199310000|2024-09-13 03:48:30|177331.6|177201.6|177331.4|177201.4|177331.9|177201.9|177331.4|177201.4|3
1726199320000|2024-09-13 03:48:40|177332.4|177202.4|177320.2|177190.2|177332.4|177202.4|177320.2|177190.2|3
1726199330000|2024-09-13 03:48:50|177319.5|177189.5|177331|177201|177331|177201|177319.5|177189.5|3
1726199340000|2024-09-13 03:49:00|177331.8|177201.8|177330.1|177200.1|177331.8|177201.8|177330.1|177200.1|3
1726199350000|2024-09-13 03:49:10|177331.5|177201.5|177333.4|177203.4|177333.6|177203.6|177330.6|177200.6|8
1726199360000|2024-09-13 03:49:20|177332.8|177202.8|177333.2|177203.2|177333.3|177203.3|177331.9|177201.9|10
1726199370000|2024-09-13 03:49:30|177332.6|177202.6|177332.4|177202.4|177332.6|177202.6|177331.2|177201.2|6
1726199380000|2024-09-13 03:49:40|177331.9|177201.9|177328.5|177198.5|177331.9|177201.9|177327.9|177197.9|5
1726199390000|2024-09-13 03:49:50|177329.9|177199.9|177329.8|177199.8|177329.9|177199.9|177328.8|177198.8|10
1726199400000|2024-09-13 03:50:00|177328.8|177198.8|177331.3|177201.3|177331.5|177201.5|177327.7|177197.7|6
1726199410000|2024-09-13 03:50:10|177331.7|177201.7|177328.3|177198.3|177331.7|177201.7|177325.7|177195.7|6
1726199420000|2024-09-13 03:50:20|177329.7|177199.7|177329.6|177199.6|177331.7|177201.7|177329.2|177199.2|12
1726199430000|2024-09-13 03:50:30|177320.9|177190.9|177321.2|177191.2|177321.4|177191.4|177320.9|177190.9|3
1726199440000|2024-09-13 03:50:40|177320.3|177190.3|177319|177189|177321.4|177191.4|177319|177189|6
1726199450000|2024-09-13 03:50:50|177320.9|177190.9|177318.3|177188.3|177320.9|177190.9|177318.3|177188.3|3
1726199460000|2024-09-13 03:51:00|177318.9|177188.9|177329.6|177199.6|177329.6|177199.6|177318.9|177188.9|8
1726199470000|2024-09-13 03:51:10|177330.5|177200.5|177329.2|177199.2|177330.5|177200.5|177329.2|177199.2|3
1726199480000|2024-09-13 03:51:20|177329.3|177199.3|177330.2|177200.2|177330.7|177200.7|177329.3|177199.3|6
1726199490000|2024-09-13 03:51:30|177321.4|177191.4|177318.2|177188.2|177321.4|177191.4|177316.2|177186.2|7
1726199500000|2024-09-13 03:51:40|177317.8|177187.8|177319.3|177189.3|177319.5|177189.5|177317.5|177187.5|10
1726199510000|2024-09-13 03:51:50|177320.2|177190.2|177335.2|177205.2|177336.6|177206.6|177320.1|177190.1|8
1726199520000|2024-09-13 03:52:00|177335|177205|177334.9|177204.9|177335.5|177205.5|177334.8|177204.8|7
1726199530000|2024-09-13 03:52:10|177335|177205|177336|177206|177336|177206|177335|177205|5
1726199540000|2024-09-13 03:52:20|177327.6|177197.6|177319.3|177189.3|177328|177198|177319.3|177189.3|9
1726199550000|2024-09-13 03:52:30|177318.9|177188.9|177318.8|177188.8|177319.5|177189.5|177318.8|177188.8|3
1726199560000|2024-09-13 03:52:40|177319|177189|177319|177189|177319|177189|177319|177189|1
1726199570000|2024-09-13 03:52:50|177321.2|177191.2|177329.7|177199.7|177329.7|177199.7|177320.3|177190.3|3
1726199580000|2024-09-13 03:53:00|177329.6|177199.6|177331.5|177201.5|177331.5|177201.5|177329.4|177199.4|6
1726199590000|2024-09-13 03:53:10|177331.1|177201.1|177331.1|177201.1|177331.1|177201.1|177331.1|177201.1|1
1726199600000|2024-09-13 03:53:20|177322.7|177192.7|177321.4|177191.4|177322.7|177192.7|177321.4|177191.4|2
1726199610000|2024-09-13 03:53:30|177319.8|177189.8|177321.3|177191.3|177321.3|177191.3|177319.8|177189.8|4
1726199620000|2024-09-13 03:53:40|177318.2|177188.2|177326.7|177196.7|177328.4|177198.4|177318.2|177188.2|11
1726199630000|2024-09-13 03:53:50|177334.8|177204.8|177337.1|177207.1|177337.3|177207.3|177334.8|177204.8|5
1726199640000|2024-09-13 03:54:00|177337.2|177207.2|177333.1|177203.1|177338.2|177208.2|177333.1|177203.1|6
1726199650000|2024-09-13 03:54:10|177333.8|177203.8|177320.9|177190.9|177335.3|177205.3|177320.9|177190.9|6
1726199660000|2024-09-13 03:54:20|177318.9|177188.9|177413|177283|177417.1|177287.1|177318.9|177188.9|5
1726199670000|2024-09-13 03:54:30|177413.3|177283.3|177406.9|177276.9|177413.3|177283.3|177406.9|177276.9|5
1726199680000|2024-09-13 03:54:40|177408.7|177278.7|177415.3|177285.3|177415.9|177285.9|177408.7|177278.7|6
1726199690000|2024-09-13 03:54:50|177415.1|177285.1|177400.8|177270.8|177415.2|177285.2|177392.8|177262.8|7
1726199700000|2024-09-13 03:55:00|177401.7|177271.7|177401.7|177271.7|177401.8|177271.8|177401.7|177271.7|5
1726199710000|2024-09-13 03:55:10|177401.9|177271.9|177402.6|177272.6|177402.6|177272.6|177401.7|177271.7|4
1726199720000|2024-09-13 03:55:20|177402.8|177272.8|177386.8|177256.8|177402.8|177272.8|177386.8|177256.8|3
1726199740000|2024-09-13 03:55:40|177402.6|177272.6|177402.6|177272.6|177402.6|177272.6|177402.6|177272.6|1
1726199750000|2024-09-13 03:55:50|177402.3|177272.3|177407.4|177277.4|177407.5|177277.5|177402.3|177272.3|4
1726199760000|2024-09-13 03:56:00|177407.5|177277.5|177407.4|177277.4|177407.5|177277.5|177407.1|177277.1|6
1726199770000|2024-09-13 03:56:10|177407.7|177277.7|177407.5|177277.5|177407.7|177277.7|177407.4|177277.4|3
1726199780000|2024-09-13 03:56:20|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|1
1726199800000|2024-09-13 03:56:40|177401.5|177271.5|177389.4|177259.4|177401.5|177271.5|177389.4|177259.4|4
1726199810000|2024-09-13 03:56:50|177389.5|177259.5|177407.5|177277.5|177407.5|177277.5|177389.4|177259.4|4
1726199820000|2024-09-13 03:57:00|177407.4|177277.4|177407|177277|177407.5|177277.5|177407|177277|3
1726199830000|2024-09-13 03:57:10|177410.5|177280.5|177402.1|177272.1|177410.5|177280.5|177402.1|177272.1|5
1726199850000|2024-09-13 03:57:30|177402|177272|177389.9|177259.9|177402|177272|177389.9|177259.9|2
1726199860000|2024-09-13 03:57:40|177389.4|177259.4|177389.9|177259.9|177390.2|177260.2|177389.4|177259.4|4
1726199870000|2024-09-13 03:57:50|177389.6|177259.6|177407.7|177277.7|177407.7|177277.7|177389.6|177259.6|3
1726199880000|2024-09-13 03:58:00|177407.9|177277.9|177406.9|177276.9|177407.9|177277.9|177406.8|177276.8|6
1726199890000|2024-09-13 03:58:10|177401|177271|177401|177271|177401|177271|177401|177271|1
1726199910000|2024-09-13 03:58:30|177402|177272|177390|177260|177407.8|177277.8|177389.8|177259.8|4
1726199920000|2024-09-13 03:58:40|177388.6|177258.6|177388.5|177258.5|177388.6|177258.6|177388.1|177258.1|3
1726199930000|2024-09-13 03:58:50|177388.1|177258.1|177387.1|177257.1|177388.4|177258.4|177386.9|177256.9|5
1726199940000|2024-09-13 03:59:00|177387|177257|177381.2|177251.2|177387|177257|177377.5|177247.5|6
1726199950000|2024-09-13 03:59:10|177381.8|177251.8|177381.9|177251.9|177381.9|177251.9|177381.8|177251.8|2
1726199960000|2024-09-13 03:59:20|177381.2|177251.2|177393|177263|177393|177263|177381.2|177251.2|4
1726199970000|2024-09-13 03:59:30|177392.9|177262.9|177382.5|177252.5|177392.9|177262.9|177382.5|177252.5|2
1726199980000|2024-09-13 03:59:40|177384.7|177254.7|177384.9|177254.9|177385|177255|177384.7|177254.7|4
1726199990000|2024-09-13 03:59:50|177385|177255|177385|177255|177385|177255|177385|177255|1
1726200000000|2024-09-13 04:00:00|177383.6|177253.6|177386.8|177256.8|177386.8|177256.8|177383.6|177253.6|3
1726200010000|2024-09-13 04:00:10|177386.9|177256.9|177386.9|177256.9|177386.9|177256.9|177386.9|177256.9|1
1726200020000|2024-09-13 04:00:20|177395.8|177265.8|177394.6|177264.6|177395.8|177265.8|177394.6|177264.6|3
1726200030000|2024-09-13 04:00:30|177394.5|177264.5|177387.6|177257.6|177396.9|177266.9|177387.6|177257.6|3
1726200040000|2024-09-13 04:00:40|177389|177259|177389.1|177259.1|177389.1|177259.1|177389|177259|2
1726200050000|2024-09-13 04:00:50|177389|177259|177389.8|177259.8|177389.8|177259.8|177388.1|177258.1|4
1726200060000|2024-09-13 04:01:00|177390.7|177260.7|177390.7|177260.7|177390.7|177260.7|177390.7|177260.7|1
1726200070000|2024-09-13 04:01:10|177398.3|177268.3|177400.5|177270.5|177400.5|177270.5|177394.6|177264.6|4
1726200080000|2024-09-13 04:01:20|177399.7|177269.7|177399.5|177269.5|177399.7|177269.7|177399.5|177269.5|3
1726200090000|2024-09-13 04:01:30|177400.8|177270.8|177401.1|177271.1|177401.1|177271.1|177400.8|177270.8|3
1726200100000|2024-09-13 04:01:40|177401|177271|177400.1|177270.1|177401|177271|177400.1|177270.1|3
1726200110000|2024-09-13 04:01:50|177394.2|177264.2|177394.5|177264.5|177394.5|177264.5|177392.6|177262.6|4
1726200130000|2024-09-13 04:02:10|177393.2|177263.2|177400.3|177270.3|177400.3|177270.3|177393.2|177263.2|4
1726200140000|2024-09-13 04:02:20|177400.1|177270.1|177399.5|177269.5|177400.3|177270.3|177399.5|177269.5|3
1726200150000|2024-09-13 04:02:30|177399.6|177269.6|177399.7|177269.7|177399.7|177269.7|177399.4|177269.4|3
1726200160000|2024-09-13 04:02:40|177397|177267|177397|177267|177397|177267|177396.9|177266.9|3
1726200170000|2024-09-13 04:02:50|177396.9|177266.9|177401|177271|177401.1|177271.1|177396.9|177266.9|3
1726200180000|2024-09-13 04:03:00|177399.4|177269.4|177398.7|177268.7|177399.4|177269.4|177398.7|177268.7|2
1726200200000|2024-09-13 04:03:20|177399|177269|177403.5|177273.5|177403.5|177273.5|177399|177269|3
1726200210000|2024-09-13 04:03:30|177403.6|177273.6|177403.6|177273.6|177403.6|177273.6|177403.5|177273.5|3
1726200220000|2024-09-13 04:03:40|177403.5|177273.5|177403.6|177273.6|177403.6|177273.6|177403.5|177273.5|2
1726200230000|2024-09-13 04:03:50|177401.3|177271.3|177401.4|177271.4|177401.4|177271.4|177401.3|177271.3|2
1726200250000|2024-09-13 04:04:10|177403.7|177273.7|177403.6|177273.6|177403.7|177273.7|177403.6|177273.6|2
1726200260000|2024-09-13 04:04:20|177400.4|177270.4|177400.4|177270.4|177400.4|177270.4|177400.4|177270.4|1
1726200270000|2024-09-13 04:04:30|177400.3|177270.3|177403.7|177273.7|177403.7|177273.7|177400.3|177270.3|4
1726200280000|2024-09-13 04:04:40|177401.6|177271.6|177401.7|177271.7|177401.7|177271.7|177401.6|177271.6|2
1726200290000|2024-09-13 04:04:50|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|177397.5|177267.5|1
1726200300000|2024-09-13 04:05:00|177395.5|177265.5|177395.5|177265.5|177395.5|177265.5|177395.5|177265.5|1
1726200310000|2024-09-13 04:05:10|177399.2|177269.2|177399.2|177269.2|177399.6|177269.6|177399.2|177269.2|5
1726200330000|2024-09-13 04:05:30|177402.7|177272.7|177402.7|177272.7|177402.7|177272.7|177402.7|177272.7|1
1726200340000|2024-09-13 04:05:40|177400.1|177270.1|177400.1|177270.1|177400.1|177270.1|177400|177270|3
1726200350000|2024-09-13 04:05:50|177401.7|177271.7|177397.5|177267.5|177401.7|177271.7|177397.5|177267.5|2
1726200360000|2024-09-13 04:06:00|177397.6|177267.6|177399|177269|177402.5|177272.5|177395.2|177265.2|5
1726200370000|2024-09-13 04:06:10|177399.1|177269.1|177398.8|177268.8|177399.1|177269.1|177398.5|177268.5|4
1726200380000|2024-09-13 04:06:20|177404.2|177274.2|177403.8|177273.8|177404.2|177274.2|177400.6|177270.6|5
1726200390000|2024-09-13 04:06:30|177403.9|177273.9|177397.9|177267.9|177403.9|177273.9|177397.9|177267.9|2
1726200400000|2024-09-13 04:06:40|177401.3|177271.3|177402.7|177272.7|177402.7|177272.7|177401.3|177271.3|2
1726200420000|2024-09-13 04:07:00|177408.2|177278.2|177408.4|177278.4|177408.4|177278.4|177407.8|177277.8|6
1726200430000|2024-09-13 04:07:10|177397|177267|177397.3|177267.3|177397.3|177267.3|177397|177267|2
1726200440000|2024-09-13 04:07:20|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|1
1726200450000|2024-09-13 04:07:30|177399|177269|177402.7|177272.7|177402.7|177272.7|177399|177269|2
1726200470000|2024-09-13 04:07:50|177408.4|177278.4|177408.4|177278.4|177408.4|177278.4|177408.4|177278.4|1
1726200480000|2024-09-13 04:08:00|177407.1|177277.1|177406.1|177276.1|177409.4|177279.4|177399.2|177269.2|6
1726200490000|2024-09-13 04:08:10|177406.3|177276.3|177406.3|177276.3|177406.3|177276.3|177406.1|177276.1|4
1726200500000|2024-09-13 04:08:20|177405.4|177275.4|177398.3|177268.3|177405.4|177275.4|177398.3|177268.3|2
1726200510000|2024-09-13 04:08:30|177400.7|177270.7|177404.1|177274.1|177404.1|177274.1|177400.7|177270.7|2
1726200520000|2024-09-13 04:08:40|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|1
1726200530000|2024-09-13 04:08:50|177407.8|177277.8|177407.9|177277.9|177407.9|177277.9|177407.7|177277.7|3
1726200540000|2024-09-13 04:09:00|177410.7|177280.7|177407.9|177277.9|177410.7|177280.7|177407.3|177277.3|5
1726200550000|2024-09-13 04:09:10|177406.1|177276.1|177406.1|177276.1|177406.4|177276.4|177406|177276|5
1726200560000|2024-09-13 04:09:20|177406.2|177276.2|177406.1|177276.1|177406.2|177276.2|177406.1|177276.1|2
1726200570000|2024-09-13 04:09:30|177406|177276|177403.9|177273.9|177406.1|177276.1|177403.9|177273.9|3
1726200600000|2024-09-13 04:10:00|177407.1|177277.1|177409.2|177279.2|177410.4|177280.4|177405.3|177275.3|9
1726200610000|2024-09-13 04:10:10|177409|177279|177409.3|177279.3|177409.3|177279.3|177409|177279|4
1726200620000|2024-09-13 04:10:20|177409.4|177279.4|177409.4|177279.4|177409.4|177279.4|177409.4|177279.4|1
1726200630000|2024-09-13 04:10:30|177403.6|177273.6|177401.9|177271.9|177403.6|177273.6|177401.9|177271.9|2
1726200650000|2024-09-13 04:10:50|177408.9|177278.9|177405.4|177275.4|177408.9|177278.9|177405.4|177275.4|2
1726200660000|2024-09-13 04:11:00|177402|177272|177402|177272|177402|177272|177402|177272|1
1726200680000|2024-09-13 04:11:20|177403.4|177273.4|177403.5|177273.5|177403.5|177273.5|177403.4|177273.4|2
1726200690000|2024-09-13 04:11:30|177400.1|177270.1|177399.7|177269.7|177400.1|177270.1|177397.6|177267.6|3
1726200710000|2024-09-13 04:11:50|177406.4|177276.4|177406.4|177276.4|177406.4|177276.4|177406.4|177276.4|1
1726200720000|2024-09-13 04:12:00|177406.5|177276.5|177406.3|177276.3|177406.5|177276.5|177403.2|177273.2|4
1726200730000|2024-09-13 04:12:10|177405.2|177275.2|177405.3|177275.3|177405.3|177275.3|177405.2|177275.2|2
1726200740000|2024-09-13 04:12:20|177397.7|177267.7|177397.7|177267.7|177397.7|177267.7|177397.7|177267.7|1
1726200760000|2024-09-13 04:12:40|177402|177272|177402|177272|177402|177272|177402|177272|1
1726200770000|2024-09-13 04:12:50|177401.9|177271.9|177402.1|177272.1|177402.1|177272.1|177401.9|177271.9|2
1726200780000|2024-09-13 04:13:00|177402|177272|177405.4|177275.4|177405.4|177275.4|177402|177272|2
1726200790000|2024-09-13 04:13:10|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|1
1726200820000|2024-09-13 04:13:40|177402|177272|177402|177272|177402|177272|177402|177272|1
1726200830000|2024-09-13 04:13:50|177402.1|177272.1|177402|177272|177402.1|177272.1|177402|177272|2
1726200850000|2024-09-13 04:14:10|177397.7|177267.7|177397.7|177267.7|177397.7|177267.7|177397.7|177267.7|1
1726200870000|2024-09-13 04:14:30|177402.1|177272.1|177402.1|177272.1|177402.1|177272.1|177402.1|177272.1|1
1726200880000|2024-09-13 04:14:40|177406.5|177276.5|177404.5|177274.5|177406.5|177276.5|177404.5|177274.5|2
1726200890000|2024-09-13 04:14:50|177404.4|177274.4|177404.5|177274.5|177404.5|177274.5|177404.4|177274.4|2
1726200900000|2024-09-13 04:15:00|177404.4|177274.4|177404.7|177274.7|177404.7|177274.7|177401.4|177271.4|4
1726200930000|2024-09-13 04:15:30|177407.7|177277.7|177407.7|177277.7|177407.7|177277.7|177407.7|177277.7|1
1726200940000|2024-09-13 04:15:40|177404.5|177274.5|177404.5|177274.5|177404.5|177274.5|177404.4|177274.4|3
1726200960000|2024-09-13 04:16:00|177401.4|177271.4|177404.7|177274.7|177404.7|177274.7|177401.4|177271.4|2
1726200980000|2024-09-13 04:16:20|177412.2|177282.2|177412.1|177282.1|177412.3|177282.3|177412.1|177282.1|3
1726200990000|2024-09-13 04:16:30|177412|177282|177407.7|177277.7|177412.2|177282.2|177404.7|177274.7|4
1726201000000|2024-09-13 04:16:40|177404.5|177274.5|177404.5|177274.5|177404.5|177274.5|177404.5|177274.5|1
1726201020000|2024-09-13 04:17:00|177401.4|177271.4|177404.7|177274.7|177404.7|177274.7|177401.4|177271.4|2
1726201030000|2024-09-13 04:17:10|177403|177273|177403|177273|177403|177273|177403|177273|1
1726201040000|2024-09-13 04:17:20|177406.5|177276.5|177406.5|177276.5|177406.6|177276.6|177406.5|177276.5|3
1726201050000|2024-09-13 04:17:30|177406.3|177276.3|177406.7|177276.7|177407|177277|177406.3|177276.3|5
1726201060000|2024-09-13 04:17:40|177403.3|177273.3|177403.3|177273.3|177403.4|177273.4|177403.3|177273.3|5
1726201070000|2024-09-13 04:17:50|177399.3|177269.3|177399.3|177269.3|177399.3|177269.3|177399.3|177269.3|1
1726201080000|2024-09-13 04:18:00|177403|177273|177403|177273|177403|177273|177403|177273|1
1726201090000|2024-09-13 04:18:10|177406.7|177276.7|177406.6|177276.6|177407.1|177277.1|177406.6|177276.6|3
1726201100000|2024-09-13 04:18:20|177406.5|177276.5|177406.5|177276.5|177406.5|177276.5|177406.5|177276.5|1
1726201110000|2024-09-13 04:18:30|177406.2|177276.2|177404.6|177274.6|177406.7|177276.7|177404.6|177274.6|5
1726201120000|2024-09-13 04:18:40|177404.8|177274.8|177401.4|177271.4|177404.8|177274.8|177401.4|177271.4|3
1726201130000|2024-09-13 04:18:50|177399.3|177269.3|177399.3|177269.3|177399.3|177269.3|177399.3|177269.3|1
1726201140000|2024-09-13 04:19:00|177403|177273|177403|177273|177403|177273|177403|177273|1
1726201150000|2024-09-13 04:19:10|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|177406.4|177276.4|3
1726201160000|2024-09-13 04:19:20|177407|177277|177406.6|177276.6|177407|177277|177406.1|177276.1|4
1726201170000|2024-09-13 04:19:30|177406.5|177276.5|177405.4|177275.4|177406.5|177276.5|177405.2|177275.2|6
1726201180000|2024-09-13 04:19:40|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|1
1726201200000|2024-09-13 04:20:00|177401.5|177271.5|177405.1|177275.1|177405.1|177275.1|177401.5|177271.5|2
1726201210000|2024-09-13 04:20:10|177405|177275|177405|177275|177405|177275|177401.2|177271.2|3
1726201220000|2024-09-13 04:20:20|177405.1|177275.1|177405.1|177275.1|177405.1|177275.1|177405.1|177275.1|1
1726201230000|2024-09-13 04:20:30|177404.9|177274.9|177401.2|177271.2|177405.2|177275.2|177401.2|177271.2|5
1726201240000|2024-09-13 04:20:40|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|1
1726201260000|2024-09-13 04:21:00|177401.5|177271.5|177405.2|177275.2|177405.2|177275.2|177401.2|177271.2|7
1726201270000|2024-09-13 04:21:10|177409.7|177279.7|177405.1|177275.1|177409.7|177279.7|177401.2|177271.2|4
1726201280000|2024-09-13 04:21:20|177405.3|177275.3|177405.1|177275.1|177405.3|177275.3|177405.1|177275.1|2
1726201290000|2024-09-13 04:21:30|177401.2|177271.2|177401.2|177271.2|177401.2|177271.2|177401.2|177271.2|1
1726201300000|2024-09-13 04:21:40|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|177397.2|177267.2|1
1726201310000|2024-09-13 04:21:50|177401.5|177271.5|177401.5|177271.5|177401.5|177271.5|177401.5|177271.5|1
1726201320000|2024-09-13 04:22:00|177401.4|177271.4|177406.3|177276.3|177406.3|177276.3|177401.4|177271.4|4
1726201330000|2024-09-13 04:22:10|177406.2|177276.2|177406.3|177276.3|177406.4|177276.4|177406.2|177276.2|4
1726201340000|2024-09-13 04:22:20|177406.2|177276.2|177406.4|177276.4|177406.4|177276.4|177406.2|177276.2|2
1726201350000|2024-09-13 04:22:30|177403.1|177273.1|177403.1|177273.1|177403.1|177273.1|177403.1|177273.1|1
1726201360000|2024-09-13 04:22:40|177399.4|177269.4|177399.4|177269.4|177399.4|177269.4|177399.4|177269.4|1
1726201370000|2024-09-13 04:22:50|177403|177273|177403|177273|177403|177273|177402.8|177272.8|3
1726201380000|2024-09-13 04:23:00|177403.1|177273.1|177406.4|177276.4|177406.4|177276.4|177402.7|177272.7|6
1726201390000|2024-09-13 04:23:10|177408.1|177278.1|177407.1|177277.1|177408.1|177278.1|177406.7|177276.7|5
1726201400000|2024-09-13 04:23:20|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|1
1726201420000|2024-09-13 04:23:40|177399.8|177269.8|177394.1|177264.1|177399.8|177269.8|177394.1|177264.1|4
1726201430000|2024-09-13 04:23:50|177394.5|177264.5|177405.8|177275.8|177405.8|177275.8|177394.2|177264.2|7
1726201440000|2024-09-13 04:24:00|177405.9|177275.9|177405.5|177275.5|177405.9|177275.9|177405.2|177275.2|4
1726201450000|2024-09-13 04:24:10|177405|177275|177401.7|177271.7|177405.6|177275.6|177401.7|177271.7|3
1726201470000|2024-09-13 04:24:30|177397.8|177267.8|177397.8|177267.8|177397.8|177267.8|177397.8|177267.8|1
1726201480000|2024-09-13 04:24:40|177401.8|177271.8|177401.8|177271.8|177401.8|177271.8|177401.5|177271.5|3
1726201490000|2024-09-13 04:24:50|177401.9|177271.9|177405.4|177275.4|177405.4|177275.4|177401.8|177271.8|3
1726201500000|2024-09-13 04:25:00|177405.2|177275.2|177405.5|177275.5|177405.5|177275.5|177405.2|177275.2|4
1726201510000|2024-09-13 04:25:10|177401.7|177271.7|177401.7|177271.7|177401.7|177271.7|177401.7|177271.7|1
1726201530000|2024-09-13 04:25:30|177397.8|177267.8|177401.8|177271.8|177401.8|177271.8|177397.8|177267.8|2
1726201540000|2024-09-13 04:25:40|177401.4|177271.4|177406.2|177276.2|177406.2|177276.2|177401.4|177271.4|6
1726201550000|2024-09-13 04:25:50|177406.1|177276.1|177409.1|177279.1|177409.1|177279.1|177406.1|177276.1|3
1726201560000|2024-09-13 04:26:00|177412.5|177282.5|177412.7|177282.7|177412.7|177282.7|177412.5|177282.5|2
1726201570000|2024-09-13 04:26:10|177412.6|177282.6|177412.6|177282.6|177412.6|177282.6|177412.6|177282.6|1
1726201580000|2024-09-13 04:26:20|177412.7|177282.7|177412.7|177282.7|177412.7|177282.7|177412.7|177282.7|1
1726201590000|2024-09-13 04:26:30|177404.1|177274.1|177404.1|177274.1|177404.1|177274.1|177404.1|177274.1|1
1726201610000|2024-09-13 04:26:50|177406.2|177276.2|177409.3|177279.3|177409.3|177279.3|177406.2|177276.2|2
1726201630000|2024-09-13 04:27:10|177409.2|177279.2|177409.3|177279.3|177409.3|177279.3|177409.2|177279.2|2
1726201640000|2024-09-13 04:27:20|177407|177277|177407|177277|177407|177277|177407|177277|1
1726201650000|2024-09-13 04:27:30|177404.1|177274.1|177404.1|177274.1|177404.1|177274.1|177404.1|177274.1|1
1726201670000|2024-09-13 04:27:50|177406.2|177276.2|177406.2|177276.2|177406.2|177276.2|177406.2|177276.2|1
1726201690000|2024-09-13 04:28:10|177400.2|177270.2|177397.8|177267.8|177400.2|177270.2|177397.8|177267.8|2
1726201700000|2024-09-13 04:28:20|177407.7|177277.7|177408.4|177278.4|177408.4|177278.4|177407.6|177277.6|5
1726201710000|2024-09-13 04:28:30|177408.2|177278.2|177402.9|177272.9|177408.2|177278.2|177402.9|177272.9|3
1726201720000|2024-09-13 04:28:40|177407.6|177277.6|177407.2|177277.2|177407.6|177277.6|177407.2|177277.2|2
1726201730000|2024-09-13 04:28:50|177399.2|177269.2|177401.2|177271.2|177402.9|177272.9|177399.2|177269.2|3
1726201750000|2024-09-13 04:29:10|177398.1|177268.1|177405.1|177275.1|177405.4|177275.4|177398.1|177268.1|8
1726201760000|2024-09-13 04:29:20|177404.7|177274.7|177405.2|177275.2|177405.2|177275.2|177404.7|177274.7|2
1726201770000|2024-09-13 04:29:30|177405.1|177275.1|177405.1|177275.1|177405.2|177275.2|177405.1|177275.1|3
1726201780000|2024-09-13 04:29:40|177398|177268|177412.5|177282.5|177412.5|177282.5|177394.9|177264.9|7
1726201790000|2024-09-13 04:29:50|177410.7|177280.7|177411.7|177281.7|177427.1|177297.1|177365.2|177235.2|19
1726201800000|2024-09-13 04:30:00|177417.1|177287.1|177407.1|177277.1|177419.8|177289.8|177407.1|177277.1|7
1726201810000|2024-09-13 04:30:10|177409.9|177279.9|177411.9|177281.9|177411.9|177281.9|177409.9|177279.9|2
1726201830000|2024-09-13 04:30:30|177410.6|177280.6|177408.1|177278.1|177411.9|177281.9|177408.1|177278.1|9
1726201840000|2024-09-13 04:30:40|177409.8|177279.8|177408.1|177278.1|177409.8|177279.8|177408.1|177278.1|4
1726201850000|2024-09-13 04:30:50|177409.8|177279.8|177410.3|177280.3|177411.6|177281.6|177408.1|177278.1|12
1726201880000|2024-09-13 04:31:20|177409.2|177279.2|177406.5|177276.5|177410.5|177280.5|177406.5|177276.5|4
1726201890000|2024-09-13 04:31:30|177406.3|177276.3|177407.5|177277.5|177407.5|177277.5|177406.3|177276.3|2
1726201910000|2024-09-13 04:31:50|177398.4|177268.4|177414.8|177284.8|177416|177286|177398.4|177268.4|7
1726201920000|2024-09-13 04:32:00|177412.1|177282.1|177406.9|177276.9|177412.1|177282.1|177406.9|177276.9|4
1726201930000|2024-09-13 04:32:10|177398.1|177268.1|177406.7|177276.7|177406.7|177276.7|177398.1|177268.1|3
1726201940000|2024-09-13 04:32:20|177406.9|177276.9|177406.9|177276.9|177406.9|177276.9|177406.9|177276.9|1
1726201950000|2024-09-13 04:32:30|177408.8|177278.8|177408.8|177278.8|177408.8|177278.8|177408.8|177278.8|1
1726201960000|2024-09-13 04:32:40|177396.2|177266.2|177400.4|177270.4|177400.4|177270.4|177396.2|177266.2|2
1726201970000|2024-09-13 04:32:50|177408.8|177278.8|177408.8|177278.8|177408.8|177278.8|177408.8|177278.8|1
1726201980000|2024-09-13 04:33:00|177407|177277|177406.8|177276.8|177407|177277|177406.8|177276.8|2
1726201990000|2024-09-13 04:33:10|177405.5|177275.5|177405.2|177275.2|177405.5|177275.5|177405.2|177275.2|3
1726202000000|2024-09-13 04:33:20|177405.5|177275.5|177407.8|177277.8|177407.8|177277.8|177398.7|177268.7|5
1726202010000|2024-09-13 04:33:30|177400.7|177270.7|177409.9|177279.9|177412.3|177282.3|177400.7|177270.7|4
1726202020000|2024-09-13 04:33:40|177401.1|177271.1|177407.9|177277.9|177409.4|177279.4|177401.1|177271.1|3
1726202030000|2024-09-13 04:33:50|177405.5|177275.5|177405.5|177275.5|177405.5|177275.5|177405.5|177275.5|1
1726202040000|2024-09-13 04:34:00|177405.9|177275.9|177405.7|177275.7|177405.9|177275.9|177397.3|177267.3|4
1726202050000|2024-09-13 04:34:10|177405.6|177275.6|177405.7|177275.7|177405.7|177275.7|177405.6|177275.6|2
1726202060000|2024-09-13 04:34:20|177397.3|177267.3|177405.6|177275.6|177405.8|177275.8|177397.3|177267.3|3
1726202070000|2024-09-13 04:34:30|177407.7|177277.7|177407.7|177277.7|177407.7|177277.7|177407.7|177277.7|1
1726202080000|2024-09-13 04:34:40|177399.2|177269.2|177408.1|177278.1|177408.1|177278.1|177399.2|177269.2|2
1726202090000|2024-09-13 04:34:50|177406.3|177276.3|177405.9|177275.9|177406.3|177276.3|177405.9|177275.9|3
1726202100000|2024-09-13 04:35:00|177406.1|177276.1|177406.3|177276.3|177406.3|177276.3|177406.1|177276.1|3
1726202110000|2024-09-13 04:35:10|177406.2|177276.2|177406.2|177276.2|177406.2|177276.2|177406.2|177276.2|1
1726202120000|2024-09-13 04:35:20|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726202140000|2024-09-13 04:35:40|177406.4|177276.4|177406.4|177276.4|177406.4|177276.4|177406.4|177276.4|1
1726202150000|2024-09-13 04:35:50|177394|177264|177394.2|177264.2|177394.5|177264.5|177394|177264|3
1726202160000|2024-09-13 04:36:00|177393.8|177263.8|177394.8|177264.8|177394.8|177264.8|177393.8|177263.8|2
1726202180000|2024-09-13 04:36:20|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726202190000|2024-09-13 04:36:30|177406.3|177276.3|177411.1|177281.1|177411.1|177281.1|177406.2|177276.2|3
1726202200000|2024-09-13 04:36:40|177409.4|177279.4|177409.9|177279.9|177413.5|177283.5|177409.4|177279.4|3
1726202210000|2024-09-13 04:36:50|177405.5|177275.5|177405.5|177275.5|177405.5|177275.5|177405.5|177275.5|1
1726202220000|2024-09-13 04:37:00|177404.5|177274.5|177412.3|177282.3|177412.3|177282.3|177404.5|177274.5|3
1726202250000|2024-09-13 04:37:30|177400.7|177270.7|177400.7|177270.7|177400.7|177270.7|177400.7|177270.7|1
1726202260000|2024-09-13 04:37:40|177402.9|177272.9|177416.4|177286.4|177416.4|177286.4|177402.9|177272.9|4
1726202270000|2024-09-13 04:37:50|177409.4|177279.4|177413.3|177283.3|177414.6|177284.6|177409.4|177279.4|7
1726202280000|2024-09-13 04:38:00|177414.5|177284.5|177415.3|177285.3|177415.7|177285.7|177411.9|177281.9|7
1726202290000|2024-09-13 04:38:10|177414.5|177284.5|177409|177279|177417.3|177287.3|177409|177279|13
1726202300000|2024-09-13 04:38:20|177410|177280|177410.7|177280.7|177414.8|177284.8|177407.4|177277.4|7
1726202310000|2024-09-13 04:38:30|177415.1|177285.1|177408.7|177278.7|177415.1|177285.1|177408.7|177278.7|11
1726202320000|2024-09-13 04:38:40|177412.4|177282.4|177410.5|177280.5|177416.2|177286.2|177410.4|177280.4|11
1726202330000|2024-09-13 04:38:50|177414.5|177284.5|177416.1|177286.1|177417.3|177287.3|177410.5|177280.5|9
1726202340000|2024-09-13 04:39:00|177415.3|177285.3|177410.7|177280.7|177416.6|177286.6|177410.2|177280.2|6
1726202350000|2024-09-13 04:39:10|177415.3|177285.3|177408.7|177278.7|177417.6|177287.6|177408.7|177278.7|6
1726202360000|2024-09-13 04:39:20|177412.6|177282.6|177410.2|177280.2|177415.9|177285.9|177410.2|177280.2|3
1726202370000|2024-09-13 04:39:30|177409.7|177279.7|177408.5|177278.5|177409.7|177279.7|177408.5|177278.5|2
1726202390000|2024-09-13 04:39:50|177411.9|177281.9|177415.5|177285.5|177415.5|177285.5|177411.9|177281.9|9
1726202400000|2024-09-13 04:40:00|177416|177286|177414.1|177284.1|177416|177286|177412.6|177282.6|14
1726202410000|2024-09-13 04:40:10|177415.2|177285.2|177415.3|177285.3|177415.3|177285.3|177414.1|177284.1|5
1726202420000|2024-09-13 04:40:20|177403.9|177273.9|177403.9|177273.9|177403.9|177273.9|177403.9|177273.9|1
1726202440000|2024-09-13 04:40:40|177414.4|177284.4|177414.4|177284.4|177414.4|177284.4|177414.4|177284.4|1
1726202450000|2024-09-13 04:40:50|177414.6|177284.6|177414.4|177284.4|177414.6|177284.6|177414.4|177284.4|2
1726202460000|2024-09-13 04:41:00|177413.9|177283.9|177414.4|177284.4|177414.6|177284.6|177413.9|177283.9|4
1726202470000|2024-09-13 04:41:10|177415.7|177285.7|177406.1|177276.1|177416.6|177286.6|177406.1|177276.1|3
1726202490000|2024-09-13 04:41:30|177413.6|177283.6|177409.8|177279.8|177413.6|177283.6|177409|177279|5
1726202500000|2024-09-13 04:41:40|177410.8|177280.8|177409.4|177279.4|177412.9|177282.9|177409.4|177279.4|6
1726202520000|2024-09-13 04:42:00|177407.3|177277.3|177407.3|177277.3|177407.3|177277.3|177407.1|177277.1|3
1726202530000|2024-09-13 04:42:10|177402.3|177272.3|177402.5|177272.5|177402.5|177272.5|177402.3|177272.3|2
1726202550000|2024-09-13 04:42:30|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|177408|177278|3
1726202560000|2024-09-13 04:42:40|177408.4|177278.4|177408.2|177278.2|177408.4|177278.4|177408.2|177278.2|2
1726202570000|2024-09-13 04:42:50|177407.7|177277.7|177408.2|177278.2|177408.7|177278.7|177407.7|177277.7|4
1726202580000|2024-09-13 04:43:00|177398.7|177268.7|177398.7|177268.7|177398.7|177268.7|177398.7|177268.7|1
1726202610000|2024-09-13 04:43:30|177398.4|177268.4|177408.2|177278.2|177408.3|177278.3|177398.4|177268.4|5
1726202620000|2024-09-13 04:43:40|177407.8|177277.8|177408.2|177278.2|177408.2|177278.2|177407.8|177277.8|2
1726202630000|2024-09-13 04:43:50|177407|177277|177407|177277|177407.1|177277.1|177407|177277|3
1726202640000|2024-09-13 04:44:00|177407.2|177277.2|177397.1|177267.1|177407.4|177277.4|177397.1|177267.1|5
1726202650000|2024-09-13 04:44:10|177396.8|177266.8|177397.1|177267.1|177397.1|177267.1|177396.8|177266.8|2
1726202660000|2024-09-13 04:44:20|177397.2|177267.2|177397.1|177267.1|177397.4|177267.4|177397.1|177267.1|4
1726202670000|2024-09-13 04:44:30|177396.3|177266.3|177400.5|177270.5|177400.5|177270.5|177396.3|177266.3|2
1726202680000|2024-09-13 04:44:40|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|1
1726202690000|2024-09-13 04:44:50|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408|177278|3
1726202700000|2024-09-13 04:45:00|177408|177278|177398.6|177268.6|177408.1|177278.1|177398.6|177268.6|3
1726202710000|2024-09-13 04:45:10|177398.7|177268.7|177398.7|177268.7|177398.7|177268.7|177398.7|177268.7|1
1726202720000|2024-09-13 04:45:20|177398.5|177268.5|177398.5|177268.5|177398.5|177268.5|177398.5|177268.5|1
1726202730000|2024-09-13 04:45:30|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|1
1726202740000|2024-09-13 04:45:40|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|1
1726202760000|2024-09-13 04:46:00|177398.7|177268.7|177398.7|177268.7|177398.7|177268.7|177398.7|177268.7|1
1726202780000|2024-09-13 04:46:20|177398.5|177268.5|177398.5|177268.5|177398.5|177268.5|177398.5|177268.5|1
1726202790000|2024-09-13 04:46:30|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|1
1726202800000|2024-09-13 04:46:40|177408.1|177278.1|177408.1|177278.1|177408.2|177278.2|177408.1|177278.1|3
1726202820000|2024-09-13 04:47:00|177409.2|177279.2|177408.7|177278.7|177409.2|177279.2|177408.7|177278.7|2
1726202830000|2024-09-13 04:47:10|177407.7|177277.7|177401.6|177271.6|177407.7|177277.7|177401.6|177271.6|2
1726202850000|2024-09-13 04:47:30|177397.6|177267.6|177407.7|177277.7|177407.7|177277.7|177397.6|177267.6|3
1726202860000|2024-09-13 04:47:40|177409.8|177279.8|177408.1|177278.1|177409.8|177279.8|177408.1|177278.1|2
1726202870000|2024-09-13 04:47:50|177409.9|177279.9|177408.8|177278.8|177409.9|177279.9|177408.8|177278.8|2
1726202880000|2024-09-13 04:48:00|177408.7|177278.7|177408.8|177278.8|177408.8|177278.8|177408.7|177278.7|2
1726202890000|2024-09-13 04:48:10|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|1
1726202900000|2024-09-13 04:48:20|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|1
1726202910000|2024-09-13 04:48:30|177397.7|177267.7|177407.8|177277.8|177407.8|177277.8|177397.7|177267.7|3
1726202930000|2024-09-13 04:48:50|177407.5|177277.5|177407.8|177277.8|177408|177278|177407.5|177277.5|4
1726202940000|2024-09-13 04:49:00|177401.6|177271.6|177397.7|177267.7|177401.6|177271.6|177397.7|177267.7|2
1726202960000|2024-09-13 04:49:20|177398.1|177268.1|177398.1|177268.1|177398.1|177268.1|177398.1|177268.1|1
1726203000000|2024-09-13 04:50:00|177397.7|177267.7|177397.7|177267.7|177397.7|177267.7|177397.7|177267.7|1
1726203020000|2024-09-13 04:50:20|177398.1|177268.1|177398.1|177268.1|177398.1|177268.1|177398.1|177268.1|1
1726203030000|2024-09-13 04:50:30|177407.7|177277.7|177407.7|177277.7|177407.7|177277.7|177407.7|177277.7|1
1726203040000|2024-09-13 04:50:40|177409|177279|177408.7|177278.7|177411|177281|177408.6|177278.6|4
1726203050000|2024-09-13 04:50:50|177408.6|177278.6|177408.7|177278.7|177408.7|177278.7|177408.6|177278.6|2
1726203070000|2024-09-13 04:51:10|177399.3|177269.3|177399.4|177269.4|177399.4|177269.4|177399.3|177269.3|2
1726203090000|2024-09-13 04:51:30|177403.1|177273.1|177403.1|177273.1|177403.1|177273.1|177403.1|177273.1|1
1726203120000|2024-09-13 04:52:00|177408.7|177278.7|177397.8|177267.8|177408.7|177278.7|177397.8|177267.8|3
1726203140000|2024-09-13 04:52:20|177396.3|177266.3|177396.3|177266.3|177396.3|177266.3|177396.3|177266.3|1
1726203150000|2024-09-13 04:52:30|177394.8|177264.8|177399.2|177269.2|177399.2|177269.2|177394.8|177264.8|2
1726203160000|2024-09-13 04:52:40|177402.6|177272.6|177408.8|177278.8|177408.8|177278.8|177402.6|177272.6|3
1726203170000|2024-09-13 04:52:50|177404.3|177274.3|177404.3|177274.3|177404.3|177274.3|177404.3|177274.3|1
1726203180000|2024-09-13 04:53:00|177404.5|177274.5|177404.3|177274.3|177404.5|177274.5|177404.1|177274.1|4
1726203190000|2024-09-13 04:53:10|177403.4|177273.4|177395.6|177265.6|177403.8|177273.8|177395.6|177265.6|4
1726203200000|2024-09-13 04:53:20|177395.7|177265.7|177394|177264|177395.7|177265.7|177394|177264|3
1726203210000|2024-09-13 04:53:30|177408|177278|177408|177278|177408|177278|177408|177278|1
1726203230000|2024-09-13 04:53:50|177403.3|177273.3|177403.3|177273.3|177403.3|177273.3|177403.3|177273.3|1
1726203240000|2024-09-13 04:54:00|177403.4|177273.4|177395.5|177265.5|177403.4|177273.4|177395.4|177265.4|4
1726203250000|2024-09-13 04:54:10|177395.6|177265.6|177395.5|177265.5|177395.6|177265.6|177395.5|177265.5|2
1726203260000|2024-09-13 04:54:20|177394|177264|177394|177264|177394|177264|177394|177264|1
1726203270000|2024-09-13 04:54:30|177408|177278|177408|177278|177408|177278|177408|177278|1
1726203280000|2024-09-13 04:54:40|177404.7|177274.7|177404.8|177274.8|177404.8|177274.8|177404.7|177274.7|2
1726203290000|2024-09-13 04:54:50|177404.7|177274.7|177404.7|177274.7|177404.7|177274.7|177404.7|177274.7|1
1726203300000|2024-09-13 04:55:00|177404.8|177274.8|177397.9|177267.9|177404.8|177274.8|177397.9|177267.9|2
1726203310000|2024-09-13 04:55:10|177399.3|177269.3|177410.8|177280.8|177410.8|177280.8|177399.3|177269.3|5
1726203320000|2024-09-13 04:55:20|177410.9|177280.9|177411.6|177281.6|177412.5|177282.5|177410.9|177280.9|4
1726203330000|2024-09-13 04:55:30|177411.7|177281.7|177411.6|177281.6|177411.7|177281.7|177411.6|177281.6|2
1726203340000|2024-09-13 04:55:40|177411.7|177281.7|177413.9|177283.9|177413.9|177283.9|177411.7|177281.7|2
1726203370000|2024-09-13 04:56:10|177411.7|177281.7|177411.6|177281.6|177411.8|177281.8|177411.5|177281.5|5
1726203380000|2024-09-13 04:56:20|177411.8|177281.8|177411.7|177281.7|177411.8|177281.8|177411.5|177281.5|4
1726203390000|2024-09-13 04:56:30|177411.9|177281.9|177411.7|177281.7|177411.9|177281.9|177411.7|177281.7|2
1726203400000|2024-09-13 04:56:40|177413.9|177283.9|177413.5|177283.5|177413.9|177283.9|177413.5|177283.5|2
1726203420000|2024-09-13 04:57:00|177410.7|177280.7|177410.7|177280.7|177410.8|177280.8|177410.7|177280.7|3
1726203430000|2024-09-13 04:57:10|177407.9|177277.9|177407.9|177277.9|177407.9|177277.9|177407.8|177277.8|3
1726203440000|2024-09-13 04:57:20|177407.7|177277.7|177407.8|177277.8|177407.9|177277.9|177407.7|177277.7|3
1726203450000|2024-09-13 04:57:30|177407.5|177277.5|177413.5|177283.5|177413.5|177283.5|177407.5|177277.5|3
1726203480000|2024-09-13 04:58:00|177410.6|177280.6|177407.8|177277.8|177411|177281|177407.7|177277.7|5
1726203490000|2024-09-13 04:58:10|177407.9|177277.9|177407.8|177277.8|177407.9|177277.9|177407.7|177277.7|4
1726203500000|2024-09-13 04:58:20|177408.2|177278.2|177407.8|177277.8|177411.8|177281.8|177407.8|177277.8|4
1726203510000|2024-09-13 04:58:30|177402.3|177272.3|177413.5|177283.5|177413.5|177283.5|177402.3|177272.3|2
1726203530000|2024-09-13 04:58:50|177410.6|177280.6|177410.8|177280.8|177410.8|177280.8|177410.6|177280.6|2
1726203540000|2024-09-13 04:59:00|177410.7|177280.7|177408|177278|177410.9|177280.9|177407.9|177277.9|6
1726203550000|2024-09-13 04:59:10|177407.9|177277.9|177410.2|177280.2|177410.5|177280.5|177407.9|177277.9|4
1726203560000|2024-09-13 04:59:20|177410.3|177280.3|177398.5|177268.5|177410.3|177280.3|177398.5|177268.5|5
1726203570000|2024-09-13 04:59:30|177412.4|177282.4|177412.4|177282.4|177412.4|177282.4|177412.4|177282.4|1
1726203580000|2024-09-13 04:59:40|177412.8|177282.8|177412.4|177282.4|177412.8|177282.8|177412.4|177282.4|2
1726203590000|2024-09-13 04:59:50|177407.3|177277.3|177407.3|177277.3|177407.4|177277.4|177407.1|177277.1|5
1726203600000|2024-09-13 05:00:00|177405|177275|177405.5|177275.5|177408|177278|177405|177275|6
1726203610000|2024-09-13 05:00:10|177404.1|177274.1|177404.2|177274.2|177404.3|177274.3|177404.1|177274.1|4
1726203620000|2024-09-13 05:00:20|177376.3|177286.3|177378.2|177288.2|177378.2|177288.2|177376.3|177286.3|3
1726203630000|2024-09-13 05:00:30|177376.3|177286.3|177382.6|177292.6|177382.6|177292.6|177376.3|177286.3|2
1726203640000|2024-09-13 05:00:40|177407|177277|177407|177277|177407.3|177277.3|177407|177277|3
1726203650000|2024-09-13 05:00:50|177407.9|177277.9|177407.9|177277.9|177408|177278|177407.8|177277.8|4
1726203660000|2024-09-13 05:01:00|177408.1|177278.1|177406.2|177276.2|177408.5|177278.5|177406.2|177276.2|6
1726203670000|2024-09-13 05:01:10|177405.9|177275.9|177379.4|177289.4|177406.3|177289.4|177375.7|177275.8|7
1726203680000|2024-09-13 05:01:20|177377.2|177287.2|177383.4|177293.4|177385.8|177295.8|177377.1|177287.1|6
1726203700000|2024-09-13 05:01:40|177383.5|177293.5|177407.7|177277.7|177407.9|177293.5|177383.5|177277.7|4
1726203720000|2024-09-13 05:02:00|177407.6|177277.6|177376.4|177286.4|177407.7|177286.4|177376.4|177272.7|7
1726203730000|2024-09-13 05:02:10|177376.5|177286.5|177379.8|177289.8|177386.4|177296.4|177376.5|177286.5|4
1726203740000|2024-09-13 05:02:20|177379.1|177289.1|177387.1|177297.1|177388.5|177298.5|177379.1|177289.1|6
1726203750000|2024-09-13 05:02:30|177386.5|177296.5|177382.4|177292.4|177388.4|177298.4|177378.7|177288.7|10
1726203770000|2024-09-13 05:02:50|177406.9|177276.9|177406.9|177276.9|177406.9|177276.9|177406.9|177276.9|1
1726203780000|2024-09-13 05:03:00|177406.8|177276.8|177371.5|177281.5|177406.8|177281.5|177371.5|177268.9|7
1726203800000|2024-09-13 05:03:20|177371.6|177281.6|177371.3|177281.3|177371.6|177281.6|177371.3|177281.3|2
1726203810000|2024-09-13 05:03:30|177371.6|177281.6|177379.4|177289.4|177379.4|177289.4|177371.6|177281.6|2
1726203820000|2024-09-13 05:03:40|177379.5|177289.5|177379.6|177289.6|177380.7|177290.7|177379.5|177289.5|3
1726203830000|2024-09-13 05:03:50|177380.2|177290.2|177379.5|177289.5|177380.2|177290.2|177379.5|177289.5|2
1726203840000|2024-09-13 05:04:00|177379.6|177289.6|177371.6|177281.6|177379.6|177289.6|177371.6|177281.6|6
1726203850000|2024-09-13 05:04:10|177371.9|177281.9|177380.4|177290.4|177380.4|177290.4|177371.9|177281.9|3
1726203860000|2024-09-13 05:04:20|177380.5|177290.5|177400.8|177270.8|177405.6|177290.7|177380.5|177270.8|4
1726203880000|2024-09-13 05:04:40|177400.1|177270.1|177399.6|177269.6|177400.1|177270.1|177399.6|177269.6|2
1726203890000|2024-09-13 05:04:50|177399.3|177269.3|177399.6|177269.6|177399.6|177269.6|177399.3|177269.3|2
1726203900000|2024-09-13 05:05:00|177399.4|177269.4|177371.7|177281.7|177399.4|177281.7|177371.7|177269.4|2
1726203910000|2024-09-13 05:05:10|177371.6|177281.6|177372|177282|177372|177282|177371.6|177281.6|4
1726203930000|2024-09-13 05:05:30|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|1
1726203940000|2024-09-13 05:05:40|177379.4|177289.4|177379.4|177289.4|177379.4|177289.4|177379.4|177289.4|1
1726203950000|2024-09-13 05:05:50|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|1
1726203960000|2024-09-13 05:06:00|177372.1|177282.1|177372.1|177282.1|177372.1|177282.1|177372.1|177282.1|1
1726203970000|2024-09-13 05:06:10|177383.1|177293.1|177404.1|177274.1|177407.5|177293.1|177383.1|177272|6
1726203980000|2024-09-13 05:06:20|177405.8|177275.8|177404.2|177274.2|177405.8|177275.8|177404.2|177274.2|2
1726203990000|2024-09-13 05:06:30|177405.8|177275.8|177403.4|177273.4|177405.8|177275.8|177403.4|177273.4|3
1726204000000|2024-09-13 05:06:40|177407.7|177277.7|177407.7|177277.7|177407.9|177277.9|177407.7|177277.7|5
1726204010000|2024-09-13 05:06:50|177407.8|177277.8|177407.8|177277.8|177407.8|177277.8|177407.7|177277.7|3
1726204020000|2024-09-13 05:07:00|177407.7|177277.7|177405.3|177275.3|177407.8|177277.8|177405.3|177275.3|4
1726204030000|2024-09-13 05:07:10|177376.8|177286.8|177382.6|177292.6|177382.6|177292.6|177374.4|177284.4|6
1726204040000|2024-09-13 05:07:20|177381.3|177291.3|177381.6|177291.6|177381.6|177291.6|177381|177291|3
1726204050000|2024-09-13 05:07:30|177381.3|177291.3|177380.2|177290.2|177381.4|177291.4|177380.2|177290.2|3
1726204060000|2024-09-13 05:07:40|177381.3|177291.3|177381.3|177291.3|177381.3|177291.3|177381.3|177291.3|1
1726204070000|2024-09-13 05:07:50|177372.7|177282.7|177372.7|177282.7|177372.7|177282.7|177372.7|177282.7|1
1726204080000|2024-09-13 05:08:00|177370.6|177280.6|177400.7|177270.7|177400.7|177280.6|177370.6|177270.7|2
1726204090000|2024-09-13 05:08:10|177404.3|177274.3|177404.3|177274.3|177404.3|177274.3|177404.3|177274.3|1
1726204100000|2024-09-13 05:08:20|177415.2|177285.2|177431.7|177301.7|177452.8|177326.4|177415.2|177285.2|11
1726204110000|2024-09-13 05:08:30|177431.6|177301.6|177431.1|177301.1|177434.3|177304.3|177431.1|177301.1|4
1726204120000|2024-09-13 05:08:40|177435.2|177305.2|177435.2|177305.2|177435.2|177305.2|177435.2|177305.2|1
1726204130000|2024-09-13 05:08:50|177435.3|177305.3|177428.4|177298.4|177435.3|177305.3|177428.4|177298.4|4
1726204140000|2024-09-13 05:09:00|177428.5|177298.5|177428.8|177298.8|177428.8|177298.8|177428.5|177298.5|2
1726204150000|2024-09-13 05:09:10|177428.7|177298.7|177423.8|177293.8|177428.7|177298.7|177423.8|177293.8|2
1726204160000|2024-09-13 05:09:20|177428.8|177298.8|177405.7|177315.7|177433.1|177315.7|177405.7|177298.7|4
1726204170000|2024-09-13 05:09:30|177412.6|177322.6|177412.6|177322.6|177412.6|177322.6|177412.6|177322.6|1
1726204180000|2024-09-13 05:09:40|177405.7|177315.7|177402.7|177312.7|177405.7|177315.7|177399.8|177309.8|5
1726204210000|2024-09-13 05:10:10|177394.4|177304.4|177415.1|177325.1|177415.1|177325.1|177394.4|177304.4|3
1726204230000|2024-09-13 05:10:30|177420|177330|177415.1|177325.1|177420|177330|177415.1|177325.1|2
1726204240000|2024-09-13 05:10:40|177420.1|177330.1|177410.1|177320.1|177420.1|177330.1|177410.1|177320.1|4
1726204260000|2024-09-13 05:11:00|177410|177320|177410|177320|177410|177320|177410|177320|1
1726204270000|2024-09-13 05:11:10|177415.1|177325.1|177415.1|177325.1|177415.1|177325.1|177415.1|177325.1|1
1726204280000|2024-09-13 05:11:20|177420.2|177330.2|177415.1|177325.1|177420.2|177330.2|177415.1|177325.1|2
1726204290000|2024-09-13 05:11:30|177410.2|177320.2|177410.2|177320.2|177410.2|177320.2|177410.2|177320.2|1
1726204300000|2024-09-13 05:11:40|177413|177323|177419.2|177289.2|177431.5|177337.9|177413|177289.2|5
1726204330000|2024-09-13 05:12:10|177402.9|177312.9|177403.7|177313.7|177403.7|177313.7|177402.9|177312.9|2
1726204340000|2024-09-13 05:12:20|177404.9|177314.9|177404.9|177314.9|177404.9|177314.9|177404.9|177314.9|1
1726204380000|2024-09-13 05:13:00|177404.3|177314.3|177404.3|177314.3|177404.3|177314.3|177404.3|177314.3|1
1726204390000|2024-09-13 05:13:10|177403.9|177313.9|177406.6|177316.6|177406.6|177316.6|177403.9|177313.9|2
1726204400000|2024-09-13 05:13:20|177407.9|177317.9|177407.9|177317.9|177407.9|177317.9|177407.9|177317.9|1
1726204410000|2024-09-13 05:13:30|177405.8|177315.8|177405|177315|177405.8|177315.8|177405|177315|2
1726204440000|2024-09-13 05:14:00|177406.7|177316.7|177406.7|177316.7|177406.7|177316.7|177406.7|177316.7|1
1726204470000|2024-09-13 05:14:30|177405.2|177315.2|177401.9|177311.9|177405.2|177315.2|177401.9|177311.9|3
1726204480000|2024-09-13 05:14:40|177401.1|177311.1|177401.1|177311.1|177401.1|177311.1|177401.1|177311.1|1
1726204490000|2024-09-13 05:14:50|177405.7|177315.7|177405.7|177315.7|177405.7|177315.7|177405.7|177315.7|1
1726204500000|2024-09-13 05:15:00|177410|177320|177417.4|177327.4|177417.4|177327.4|177410|177320|3
1726204510000|2024-09-13 05:15:10|177417.5|177327.5|177417.5|177327.5|177417.5|177327.5|177417.5|177327.5|1
1726204520000|2024-09-13 05:15:20|177417.4|177327.4|177417.5|177327.5|177417.5|177327.5|177417.4|177327.4|2
1726204530000|2024-09-13 05:15:30|177412.4|177322.4|177408.5|177318.5|177412.4|177322.4|177408.5|177318.5|2
1726204550000|2024-09-13 05:15:50|177417.4|177327.4|177519.5|177389.5|177520.2|177390.2|177417.4|177327.4|10
1726204560000|2024-09-13 05:16:00|177518.7|177388.7|177510.6|177380.6|177518.7|177388.7|177510.5|177380.5|6
1726204570000|2024-09-13 05:16:10|177510.5|177380.5|177509.6|177379.6|177510.6|177380.6|177509.6|177379.6|4
1726204580000|2024-09-13 05:16:20|177512.2|177382.2|177512.6|177382.6|177512.6|177382.6|177512.2|177382.2|4
1726204590000|2024-09-13 05:16:30|177511.6|177381.6|177511.6|177381.6|177511.6|177381.6|177511.6|177381.6|1
1726204600000|2024-09-13 05:16:40|177511.5|177381.5|177510.7|177380.7|177511.6|177381.6|177510.7|177380.7|3
1726204620000|2024-09-13 05:17:00|177510.6|177380.6|177503.2|177373.2|177510.7|177380.7|177496.3|177366.3|7
1726204630000|2024-09-13 05:17:10|177496.3|177366.3|177474.1|177384.1|177503.2|177391.1|177474.1|177366.3|10
1726204640000|2024-09-13 05:17:20|177481.3|177391.3|177481.1|177391.1|177481.8|177391.8|177478.6|177388.6|5
1726204650000|2024-09-13 05:17:30|177481|177391|177441.2|177351.2|177481.1|177391.1|177432.9|177342.9|14
1726204660000|2024-09-13 05:17:40|177439|177349|177453.4|177363.4|177484.4|177365.1|177439|177328.9|21
1726204670000|2024-09-13 05:17:50|177453.5|177363.5|177453.8|177363.8|177453.8|177363.8|177453.4|177363.4|3
1726204680000|2024-09-13 05:18:00|177460.2|177370.2|177453.8|177363.8|177460.2|177370.2|177453.8|177363.8|2
1726204690000|2024-09-13 05:18:10|177452.3|177362.3|177477.9|177347.9|177477.9|177362.3|177444.8|177335.4|6
1726204700000|2024-09-13 05:18:20|177488.8|177358.8|177497.2|177367.2|177504|177393|177477.7|177358.8|7
1726204710000|2024-09-13 05:18:30|177504.2|177374.2|177503.5|177373.5|177504.2|177374.2|177503.5|177373.5|2
1726204720000|2024-09-13 05:18:40|177496.5|177366.5|177496.5|177366.5|177496.5|177366.5|177496.5|177366.5|1
1726204730000|2024-09-13 05:18:50|177474|177384|177474|177384|177474|177384|177474|177384|1
1726204740000|2024-09-13 05:19:00|177470.6|177380.6|177477.8|177387.8|177477.8|177387.8|177470.6|177380.6|2
1726204750000|2024-09-13 05:19:10|177476.2|177386.2|177476.2|177386.2|177476.2|177386.2|177476.2|177386.2|1
1726204760000|2024-09-13 05:19:20|177481.9|177391.9|177479.1|177389.1|177481.9|177391.9|177479.1|177389.1|3
1726204770000|2024-09-13 05:19:30|177478.4|177388.4|177501.8|177371.8|177501.8|177396.1|177478.4|177369.8|6
1726204780000|2024-09-13 05:19:40|177501.7|177371.7|177497.2|177367.2|177501.8|177371.8|177496.7|177366.7|5
1726204790000|2024-09-13 05:19:50|177497.3|177367.3|177497.2|177367.2|177497.3|177367.3|177497.2|177367.2|2
1726204800000|2024-09-13 05:20:00|177477.1|177387.1|177459.9|177369.9|177477.1|177387.1|177459.9|177369.9|2
1726204810000|2024-09-13 05:20:10|177455.6|177365.6|177455.6|177365.6|177455.6|177365.6|177455.6|177365.6|1
1726204820000|2024-09-13 05:20:20|177465.7|177375.7|177475.9|177385.9|177490.2|177385.9|177465.7|177354.5|5
1726204830000|2024-09-13 05:20:30|177478.8|177388.8|177483.4|177393.4|177483.5|177393.5|177478.8|177388.8|3
1726204840000|2024-09-13 05:20:40|177478.8|177388.8|177483.3|177393.3|177483.6|177393.6|177478.8|177388.8|3
1726204850000|2024-09-13 05:20:50|177483.2|177393.2|177481.7|177391.7|177483.2|177393.2|177481.7|177391.7|2
1726204860000|2024-09-13 05:21:00|177473.4|177383.4|177473.4|177383.4|177473.4|177383.4|177473.4|177383.4|1
1726204870000|2024-09-13 05:21:10|177474.9|177384.9|177475.2|177385.2|177480.4|177390.4|177474.9|177384.9|7
1726204880000|2024-09-13 05:21:20|177475.1|177385.1|177474.6|177384.6|177475.1|177385.1|177474.6|177384.6|2
1726204890000|2024-09-13 05:21:30|177487.5|177357.5|177487.5|177357.5|177487.5|177357.5|177487.5|177357.5|1
1726204900000|2024-09-13 05:21:40|177494.6|177364.6|177478|177388|177494.6|177388|177478|177364.6|2
1726204910000|2024-09-13 05:21:50|177478.1|177388.1|177478.1|177388.1|177478.1|177388.1|177478.1|177388.1|1
1726204920000|2024-09-13 05:22:00|177478.8|177388.8|177458.8|177328.8|177478.8|177388.8|177454.6|177324.6|12
1726204930000|2024-09-13 05:22:10|177447.6|177317.6|177456.9|177326.9|177462.1|177356.3|177428.4|177317.6|20
1726204940000|2024-09-13 05:22:20|177458.8|177328.8|177459.8|177329.8|177463.8|177333.8|177449.7|177319.7|18
1726204950000|2024-09-13 05:22:30|177463|177333|177458.4|177328.4|177463|177333|177452.2|177322.2|7
1726204960000|2024-09-13 05:22:40|177456.7|177326.7|177464.8|177334.8|177466.6|177336.6|177456.7|177326.7|7
1726204970000|2024-09-13 05:22:50|177466.4|177336.4|177457.5|177327.5|177466.4|177336.4|177457.5|177327.5|4
1726204980000|2024-09-13 05:23:00|177454.7|177324.7|177454.1|177324.1|177457.2|177327.2|177451.7|177321.7|7
1726204990000|2024-09-13 05:23:10|177454.7|177324.7|177451.3|177321.3|177454.7|177324.7|177448.7|177318.7|9
1726205000000|2024-09-13 05:23:20|177426.8|177336.8|177455.4|177325.4|177455.4|177336.8|177426.8|177325.4|2
1726205010000|2024-09-13 05:23:30|177458.1|177328.1|177458.1|177328.1|177458.1|177328.1|177458.1|177328.1|1
1726205020000|2024-09-13 05:23:40|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|1
1726205030000|2024-09-13 05:23:50|177459.4|177329.4|177459.4|177329.4|177459.4|177329.4|177459.4|177329.4|1
1726205040000|2024-09-13 05:24:00|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|177462.7|177332.7|1
1726205060000|2024-09-13 05:24:20|177459|177329|177499.4|177369.4|177506.3|177376.3|177459|177329|6
1726205070000|2024-09-13 05:24:30|177401.8|177311.8|177401.8|177311.8|177401.8|177311.8|177401.8|177311.8|1
1726205090000|2024-09-13 05:24:50|177401.9|177311.9|177400.8|177310.8|177401.9|177311.9|177400.8|177310.8|2
1726205110000|2024-09-13 05:25:10|177400.2|177310.2|177400.2|177310.2|177400.2|177310.2|177400.2|177310.2|1
1726205120000|2024-09-13 05:25:20|177397.3|177307.3|177402.5|177312.5|177402.5|177312.5|177397.3|177307.3|2
1726205150000|2024-09-13 05:25:50|177397.2|177307.2|177402.5|177312.5|177402.5|177312.5|177397.2|177307.2|2
1726205170000|2024-09-13 05:26:10|177397.8|177307.8|177394.2|177304.2|177397.8|177307.8|177394.2|177304.2|2
1726205180000|2024-09-13 05:26:20|177391.1|177301.1|177386|177296|177391.1|177301.1|177386|177296|5
1726205190000|2024-09-13 05:26:30|177379.2|177289.2|177379.3|177289.3|177379.3|177289.3|177379.2|177289.2|2
1726205200000|2024-09-13 05:26:40|177379.5|177289.5|177379.6|177289.6|177379.6|177289.6|177379.5|177289.5|2
1726205210000|2024-09-13 05:26:50|177381.2|177291.2|177378.5|177288.5|177381.2|177291.2|177378.5|177288.5|2
1726205220000|2024-09-13 05:27:00|177384|177294|177390.8|177300.8|177391.2|177301.2|177384|177294|5
1726205230000|2024-09-13 05:27:10|177390.7|177300.7|177390.7|177300.7|177390.7|177300.7|177390.7|177300.7|1
1726205240000|2024-09-13 05:27:20|177391.7|177301.7|177393.8|177303.8|177393.8|177303.8|177391.7|177301.7|2
1726205250000|2024-09-13 05:27:30|177388|177298|177388.1|177298.1|177388.1|177298.1|177386.4|177296.4|3
1726205270000|2024-09-13 05:27:50|177391.2|177301.2|177391.2|177301.2|177391.2|177301.2|177391.1|177301.1|3
1726205280000|2024-09-13 05:28:00|177388.9|177298.9|177391.2|177301.2|177391.2|177301.2|177388.9|177298.9|2
1726205290000|2024-09-13 05:28:10|177388.9|177298.9|177388.9|177298.9|177388.9|177298.9|177388.9|177298.9|1
1726205300000|2024-09-13 05:28:20|177389|177299|177389|177299|177389|177299|177388.9|177298.9|3
1726205310000|2024-09-13 05:28:30|177385|177295|177385|177295|177385|177295|177385|177295|1
1726205320000|2024-09-13 05:28:40|177383|177293|177383|177293|177383|177293|177383|177293|1
1726205330000|2024-09-13 05:28:50|177381|177291|177381.4|177291.4|177381.4|177291.4|177381|177291|2
1726205340000|2024-09-13 05:29:00|177381.3|177291.3|177381.3|177291.3|177381.3|177291.3|177381.3|177291.3|1
1726205360000|2024-09-13 05:29:20|177385|177295|177385|177295|177385|177295|177385|177295|1
1726205380000|2024-09-13 05:29:40|177383.2|177293.2|177383.2|177293.2|177383.2|177293.2|177383.2|177293.2|1
1726205400000|2024-09-13 05:30:00|177381.3|177291.3|177383.2|177293.2|177383.2|177293.2|177381.3|177291.3|2
1726205410000|2024-09-13 05:30:10|177385|177295|177385|177295|177385|177295|177385|177295|1
1726205430000|2024-09-13 05:30:30|177417.8|177327.8|177418.9|177328.9|177418.9|177328.9|177417.8|177327.8|2
1726205440000|2024-09-13 05:30:40|177439.6|177309.6|177416.3|177286.3|177439.6|177309.6|177416.3|177286.3|4
1726205470000|2024-09-13 05:31:10|177389.8|177299.8|177389.8|177299.8|177389.8|177299.8|177389.8|177299.8|1
1726205500000|2024-09-13 05:31:40|177396.5|177306.5|177396.5|177306.5|177396.5|177306.5|177396.5|177306.5|1
1726205520000|2024-09-13 05:32:00|177398.6|177308.6|177415.3|177285.3|177419.7|177308.6|177388.3|177283|8
1726205530000|2024-09-13 05:32:10|177410.4|177280.4|177387.3|177297.3|177410.4|177298.3|177387.3|177277.6|10
1726205540000|2024-09-13 05:32:20|177386.3|177296.3|177403.2|177273.2|177403.2|177296.3|177386.3|177266.6|3
1726205550000|2024-09-13 05:32:30|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|1
1726205560000|2024-09-13 05:32:40|177403.5|177273.5|177418.6|177288.6|177418.6|177288.6|177403.5|177273.5|3
1726205570000|2024-09-13 05:32:50|177418.8|177288.8|177413.4|177323.4|177418.8|177323.4|177402.7|177288.8|4
1726205580000|2024-09-13 05:33:00|177413.5|177323.5|177413.5|177323.5|177413.5|177323.5|177413.5|177323.5|1
1726205590000|2024-09-13 05:33:10|177413.6|177323.6|177413.7|177323.7|177413.7|177323.7|177412|177322|3
1726205600000|2024-09-13 05:33:20|177406.1|177316.1|177406.1|177316.1|177406.1|177316.1|177406.1|177316.1|1
1726205610000|2024-09-13 05:33:30|177399|177309|177399.1|177309.1|177399.1|177309.1|177399|177309|2
1726205620000|2024-09-13 05:33:40|177399.2|177309.2|177399.2|177309.2|177399.2|177309.2|177399.2|177309.2|1
1726205630000|2024-09-13 05:33:50|177403.1|177313.1|177403.2|177313.2|177403.2|177313.2|177403.1|177313.1|2
1726205640000|2024-09-13 05:34:00|177403.5|177313.5|177403.5|177313.5|177403.5|177313.5|177403.5|177313.5|1
1726205650000|2024-09-13 05:34:10|177399.8|177309.8|177399.8|177309.8|177399.8|177309.8|177399.8|177309.8|1
1726205660000|2024-09-13 05:34:20|177399|177309|177399|177309|177399|177309|177399|177309|1
1726205670000|2024-09-13 05:34:30|177402.4|177312.4|177399|177309|177402.4|177312.4|177399|177309|2
1726205680000|2024-09-13 05:34:40|177399.1|177309.1|177402.5|177312.5|177402.5|177312.5|177399.1|177309.1|2
1726205690000|2024-09-13 05:34:50|177402.7|177312.7|177402.7|177312.7|177402.7|177312.7|177402.7|177312.7|1
1726205700000|2024-09-13 05:35:00|177398.5|177308.5|177398.5|177308.5|177398.5|177308.5|177398.5|177308.5|1
1726205710000|2024-09-13 05:35:10|177397.5|177307.5|177392.8|177302.8|177397.5|177307.5|177392.8|177302.8|4
1726205720000|2024-09-13 05:35:20|177392.7|177302.7|177393.4|177303.4|177393.4|177303.4|177392.7|177302.7|2
1726205730000|2024-09-13 05:35:30|177393.6|177303.6|177393.8|177303.8|177393.8|177303.8|177393.6|177303.6|3
1726205740000|2024-09-13 05:35:40|177400.1|177310.1|177396.6|177306.6|177400.1|177310.1|177396.6|177306.6|2
1726205750000|2024-09-13 05:35:50|177400.3|177310.3|177396.1|177306.1|177400.3|177310.3|177396.1|177306.1|3
1726205760000|2024-09-13 05:36:00|177388.9|177298.9|177388.9|177298.9|177388.9|177298.9|177388.9|177298.9|1
1726205780000|2024-09-13 05:36:20|177383.9|177293.9|177383.9|177293.9|177383.9|177293.9|177383.9|177293.9|1
1726205790000|2024-09-13 05:36:30|177389.9|177299.9|177389.9|177299.9|177389.9|177299.9|177389.9|177299.9|1
1726205810000|2024-09-13 05:36:50|177393.5|177303.5|177393.5|177303.5|177393.5|177303.5|177393.5|177303.5|1
1726205820000|2024-09-13 05:37:00|177396.6|177306.6|177383.9|177293.9|177396.6|177306.6|177383.9|177293.9|4
1726205840000|2024-09-13 05:37:20|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|1
1726205850000|2024-09-13 05:37:30|177385.5|177295.5|177385.5|177295.5|177385.5|177295.5|177385.5|177295.5|1
1726205860000|2024-09-13 05:37:40|177385.4|177295.4|177386.6|177296.6|177386.6|177296.6|177385.4|177295.4|2
1726205880000|2024-09-13 05:38:00|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|177379.7|177289.7|1
1726205890000|2024-09-13 05:38:10|177392.3|177302.3|177437.4|177307.4|177437.4|177309.4|177392.3|177300.7|6
1726205910000|2024-09-13 05:38:30|177446.2|177316.2|177446.2|177316.2|177446.2|177316.2|177446.2|177316.2|1
1726205920000|2024-09-13 05:38:40|177438.7|177308.7|177434|177304|177438.7|177308.7|177434|177304|2
1726205930000|2024-09-13 05:38:50|177432.8|177302.8|177432.8|177302.8|177432.8|177302.8|177432.8|177302.8|1
1726205950000|2024-09-13 05:39:10|177434.4|177304.4|177439.3|177309.3|177439.3|177309.3|177434.4|177304.4|2
1726205970000|2024-09-13 05:39:30|177420.1|177290.1|177415.7|177325.7|177423|177325.7|177415.7|177290.1|4
1726205980000|2024-09-13 05:39:40|177411.7|177321.7|177438.7|177308.7|177438.7|177323.3|177411.7|177307.8|5
1726205990000|2024-09-13 05:39:50|177439.5|177309.5|177442.2|177312.2|177453.9|177323.9|177439.5|177309.5|7
1726206000000|2024-09-13 05:40:00|177442.1|177312.1|177442.2|177312.2|177442.2|177312.2|177442.1|177312.1|2
1726206010000|2024-09-13 05:40:10|177443.9|177313.9|177442|177312|177443.9|177313.9|177442|177312|3
1726206020000|2024-09-13 05:40:20|177443.6|177313.6|177441.6|177311.6|177443.6|177313.6|177441.6|177311.6|2
1726206030000|2024-09-13 05:40:30|177449|177319|177449|177319|177449|177319|177449|177319|1
1726206040000|2024-09-13 05:40:40|177448.4|177318.4|177448.4|177318.4|177448.4|177318.4|177448.4|177318.4|1
1726206070000|2024-09-13 05:41:10|177449|177319|177449|177319|177449|177319|177449|177319|1
1726206100000|2024-09-13 05:41:40|177457.3|177327.3|177462|177332|177465.2|177335.2|177454.3|177324.3|14
1726206110000|2024-09-13 05:41:50|177454.3|177324.3|177460.7|177330.7|177462|177332|177454.3|177324.3|3
1726206120000|2024-09-13 05:42:00|177455.9|177325.9|177460.2|177330.2|177460.2|177330.2|177453.8|177323.8|8
1726206130000|2024-09-13 05:42:10|177462.1|177332.1|177472.6|177342.6|177474|177344|177460.2|177330.2|6
1726206140000|2024-09-13 05:42:20|177469.6|177339.6|177471.3|177341.3|177471.3|177341.3|177469.6|177339.6|2
1726206150000|2024-09-13 05:42:30|177459.4|177329.4|177459.4|177329.4|177459.4|177329.4|177459.4|177329.4|1
1726206170000|2024-09-13 05:42:50|177453.5|177323.5|177453.5|177323.5|177453.5|177323.5|177453.5|177323.5|1
1726206180000|2024-09-13 05:43:00|177460.2|177330.2|177460.2|177330.2|177460.2|177330.2|177460.2|177330.2|1
1726206190000|2024-09-13 05:43:10|177471.7|177341.7|177471.7|177341.7|177471.7|177341.7|177471.7|177341.7|1
1726206200000|2024-09-13 05:43:20|177479.4|177349.4|177485.9|177355.9|177485.9|177355.9|177479.4|177349.4|3
1726206210000|2024-09-13 05:43:30|177485|177355|177484.3|177354.3|177485|177355|177484.3|177354.3|2
1726206220000|2024-09-13 05:43:40|177486.4|177356.4|177482.8|177352.8|177491.2|177361.2|177482.8|177352.8|6
1726206240000|2024-09-13 05:44:00|177482.7|177352.7|177477.6|177347.6|177482.7|177352.7|177477.6|177347.6|3
1726206250000|2024-09-13 05:44:10|177471.1|177341.1|177473.5|177343.5|177473.5|177343.5|177470.7|177340.7|4
1726206260000|2024-09-13 05:44:20|177471.4|177341.4|177471.3|177341.3|177471.4|177341.4|177470.4|177340.4|3
1726206270000|2024-09-13 05:44:30|177475.5|177345.5|177446.3|177316.3|177477.5|177347.5|177438.9|177308.9|10
1726206280000|2024-09-13 05:44:40|177445.7|177315.7|177460.5|177330.5|177460.5|177330.5|177445.3|177315.3|8
1726206290000|2024-09-13 05:44:50|177458.5|177328.5|177458.2|177328.2|177460.5|177330.5|177457.1|177327.1|10
1726206300000|2024-09-13 05:45:00|177457.1|177327.1|177474.3|177344.3|177474.3|177344.3|177451.3|177321.3|15
1726206310000|2024-09-13 05:45:10|177501.7|177371.7|177504.6|177374.6|177504.6|177374.6|177495.5|177365.5|4
1726206320000|2024-09-13 05:45:20|177497.3|177367.3|177497.3|177367.3|177497.3|177367.3|177497.3|177367.3|1
1726206330000|2024-09-13 05:45:30|177504.6|177374.6|177497.7|177367.7|177504.6|177374.6|177497.2|177367.2|5
1726206340000|2024-09-13 05:45:40|177504.7|177374.7|177532.7|177402.7|177534.2|177404.2|177504.7|177374.7|5
1726206350000|2024-09-13 05:45:50|177530.4|177400.4|177530.2|177400.2|177530.4|177400.4|177530.2|177400.2|2
1726206380000|2024-09-13 05:46:20|177548.4|177418.4|177548.4|177418.4|177548.4|177418.4|177548.4|177418.4|1
1726206390000|2024-09-13 05:46:30|177548.3|177418.3|177533|177403|177548.3|177418.3|177533|177403|3
1726206410000|2024-09-13 05:46:50|177534.5|177404.5|177534.5|177404.5|177534.5|177404.5|177534.5|177404.5|1
1726206420000|2024-09-13 05:47:00|177530.4|177400.4|177535.1|177405.1|177535.1|177405.1|177530.4|177400.4|3
1726206430000|2024-09-13 05:47:10|177534|177404|177531.3|177401.3|177534|177404|177531.3|177401.3|2
1726206440000|2024-09-13 05:47:20|177520.2|177430.2|177522.4|177432.4|177522.4|177432.4|177518.3|177428.3|3
1726206450000|2024-09-13 05:47:30|177520|177430|177512.1|177422.1|177520|177430|177512.1|177422.1|2
1726206460000|2024-09-13 05:47:40|177513.4|177423.4|177498.5|177408.5|177513.4|177423.4|177496.4|177406.4|6
1726206470000|2024-09-13 05:47:50|177496.8|177406.8|177501|177411|177501|177411|177496.8|177406.8|4
1726206480000|2024-09-13 05:48:00|177499.8|177409.8|177499.8|177409.8|177499.8|177409.8|177499.8|177409.8|1
1726206490000|2024-09-13 05:48:10|177502.6|177412.6|177502.6|177412.6|177502.6|177412.6|177502.6|177412.6|1
1726206500000|2024-09-13 05:48:20|177501.8|177411.8|177501.8|177411.8|177501.8|177411.8|177501.8|177411.8|1
1726206510000|2024-09-13 05:48:30|177504.1|177414.1|177504.1|177414.1|177504.1|177414.1|177504.1|177414.1|1
1726206520000|2024-09-13 05:48:40|177503|177413|177501.9|177411.9|177503|177413|177501.9|177411.9|2
1726206530000|2024-09-13 05:48:50|177503|177413|177504.1|177414.1|177504.1|177414.1|177502.1|177412.1|4
1726206550000|2024-09-13 05:49:10|177502.9|177412.9|177502.9|177412.9|177502.9|177412.9|177502.9|177412.9|1
1726206560000|2024-09-13 05:49:20|177502.2|177412.2|177502.2|177412.2|177502.2|177412.2|177502.2|177412.2|1
1726206570000|2024-09-13 05:49:30|177501.3|177411.3|177501.3|177411.3|177501.3|177411.3|177501.3|177411.3|1
1726206590000|2024-09-13 05:49:50|177501.8|177411.8|177501.8|177411.8|177501.8|177411.8|177501.8|177411.8|1
1726206600000|2024-09-13 05:50:00|177505.2|177415.2|177501.8|177411.8|177505.2|177415.2|177501.8|177411.8|2
1726206610000|2024-09-13 05:50:10|177501.2|177411.2|177500.2|177410.2|177501.2|177411.2|177500.2|177410.2|2
1726206620000|2024-09-13 05:50:20|177506.2|177416.2|177570|177440|177576.6|177446.6|177506.2|177416.2|5
1726206630000|2024-09-13 05:50:30|177576.6|177446.6|177576.6|177446.6|177576.6|177446.6|177576.6|177446.6|1
1726206640000|2024-09-13 05:50:40|177584.9|177454.9|177577.6|177447.6|177584.9|177454.9|177577.6|177447.6|2
1726206650000|2024-09-13 05:50:50|177580|177450|177663.4|177533.4|177663.4|177533.4|177580|177450|5
1726206660000|2024-09-13 05:51:00|177661.2|177531.2|177666.9|177536.9|177668.7|177538.7|177660.8|177530.8|9
1726206670000|2024-09-13 05:51:10|177666.4|177536.4|177665.2|177535.2|177666.8|177568.4|177656.3|177535.1|8
1726206680000|2024-09-13 05:51:20|177666.5|177536.5|177642.4|177512.4|177667.4|177537.4|177629.9|177499.9|24
1726206690000|2024-09-13 05:51:30|177637.1|177507.1|177598|177468|177638.3|177508.3|177596.1|177466.1|16
1726206700000|2024-09-13 05:51:40|177594.9|177464.9|177595.9|177465.9|177601.6|177471.6|177593.3|177463.3|18
1726206710000|2024-09-13 05:51:50|177593.3|177463.3|177601.5|177471.5|177604.4|177474.4|177593.3|177463.3|6
1726206720000|2024-09-13 05:52:00|177597.4|177467.4|177605.2|177475.2|177605.2|177475.2|177597.4|177467.4|2
1726206730000|2024-09-13 05:52:10|177598.7|177468.7|177605.3|177475.3|177611|177481|177598.7|177468.7|7
1726206740000|2024-09-13 05:52:20|177606.4|177476.4|177614.7|177484.7|177619.2|177489.2|177606.4|177476.4|7
1726206750000|2024-09-13 05:52:30|177613.2|177483.2|177625|177495|177631|177501|177613.2|177483.2|5
1726206760000|2024-09-13 05:52:40|177624.5|177494.5|177628|177498|177628|177498|177622.7|177492.7|3
1726206770000|2024-09-13 05:52:50|177627.2|177497.2|177627.2|177497.2|177627.2|177497.2|177627.2|177497.2|1
1726206780000|2024-09-13 05:53:00|177626|177496|177621.3|177491.3|177626|177496|177614.8|177484.8|4
1726206790000|2024-09-13 05:53:10|177597.7|177507.7|177597.7|177507.7|177597.7|177507.7|177581.1|177491.1|5
1726206800000|2024-09-13 05:53:20|177581.2|177491.2|177597.7|177507.7|177597.7|177507.7|177580.9|177490.9|4
1726206810000|2024-09-13 05:53:30|177580.9|177490.9|177610.6|177480.6|177613.2|177491.5|177580.9|177480.6|4
1726206820000|2024-09-13 05:53:40|177612.4|177482.4|177615.2|177485.2|177615.2|177485.2|177612.4|177482.4|3
1726206830000|2024-09-13 05:53:50|177615.3|177485.3|177615.3|177485.3|177615.3|177485.3|177610.6|177480.6|3
1726206840000|2024-09-13 05:54:00|177610.6|177480.6|177584.6|177494.6|177615.4|177494.6|177584.4|177480.6|7
1726206850000|2024-09-13 05:54:10|177583.6|177493.6|177584.3|177494.3|177613.6|177494.3|177580.4|177483.6|6
1726206860000|2024-09-13 05:54:20|177580.5|177490.5|177580.4|177490.4|177584.3|177494.3|177579.9|177489.9|6
1726206870000|2024-09-13 05:54:30|177581.5|177491.5|177604.6|177474.6|177610.1|177491.5|177581.5|177467|13
1726206880000|2024-09-13 05:54:40|177604.4|177474.4|177603.8|177473.8|177604.6|177479.7|177568.5|177473.7|8
1726206890000|2024-09-13 05:54:50|177607.8|177477.8|177570.7|177480.7|177607.8|177493.2|177570.7|177477.8|5
1726206920000|2024-09-13 05:55:20|177572.2|177482.2|177571.6|177481.6|177572.2|177482.2|177571.6|177481.6|2
1726206930000|2024-09-13 05:55:30|177568.1|177478.1|177574.2|177484.2|177574.2|177484.2|177568.1|177478.1|5
1726206940000|2024-09-13 05:55:40|177575.7|177485.7|177607.9|177477.9|177607.9|177485.7|177575.7|177463|6
1726206950000|2024-09-13 05:55:50|177608.4|177478.4|177608.4|177478.4|177608.4|177478.4|177608.4|177478.4|1
1726206960000|2024-09-13 05:56:00|177593.7|177463.7|177590.7|177460.7|177602.8|177472.8|177590.7|177460.7|6
1726206970000|2024-09-13 05:56:10|177602.7|177472.7|177603.2|177473.2|177603.4|177473.4|177591.8|177461.8|10
1726206980000|2024-09-13 05:56:20|177591.8|177461.8|177593.7|177503.7|177610|177503.7|177591.8|177461.8|6
1726206990000|2024-09-13 05:56:30|177593.3|177503.3|177621.7|177491.7|177623.4|177503.3|177591.3|177491.4|6
1726207000000|2024-09-13 05:56:40|177620.9|177490.9|177643.2|177513.2|177643.2|177514.8|177604.8|177490.9|8
1726207010000|2024-09-13 05:56:50|177614.2|177524.2|177664.8|177534.8|177664.8|177547|177614.2|177524.2|11
1726207020000|2024-09-13 05:57:00|177663.3|177533.3|177660.4|177530.4|177665.1|177535.1|177656.2|177526.2|9
1726207030000|2024-09-13 05:57:10|177662.4|177532.4|177662.8|177532.8|177662.8|177532.8|177662.4|177532.4|3
1726207040000|2024-09-13 05:57:20|177663.4|177533.4|177633.4|177543.4|177665.9|177545.3|177632.6|177533.4|8
1726207050000|2024-09-13 05:57:30|177643.8|177553.8|177643.8|177553.8|177643.8|177553.8|177643.8|177553.8|1
1726207060000|2024-09-13 05:57:40|177666.2|177536.2|177666.2|177536.2|177666.2|177536.2|177666.2|177536.2|1
1726207070000|2024-09-13 05:57:50|177667.4|177537.4|177668.1|177538.1|177668.1|177538.1|177666.4|177536.4|3
1726207080000|2024-09-13 05:58:00|177664.4|177534.4|177664.5|177534.5|177664.5|177534.5|177664.4|177534.4|2
1726207090000|2024-09-13 05:58:10|177664.4|177534.4|177681.8|177591.8|177707.3|177591.8|177664.4|177534.4|13
1726207100000|2024-09-13 05:58:20|177703.4|177573.4|177711.3|177581.3|177716.1|177586.1|177699.8|177569.8|17
1726207110000|2024-09-13 05:58:30|177711.9|177581.9|177710.4|177580.4|177712|177582|177710.4|177580.4|7
1726207120000|2024-09-13 05:58:40|177712.3|177582.3|177711.6|177581.6|177712.4|177582.4|177711.2|177581.2|8
1726207130000|2024-09-13 05:58:50|177706.5|177576.5|177650.4|177560.4|177706.5|177576.5|177650.4|177560.4|5
1726207140000|2024-09-13 05:59:00|177650.5|177560.5|177654.7|177564.7|177658.8|177568.8|177650.5|177560.5|4
1726207150000|2024-09-13 05:59:10|177654.6|177564.6|177654.8|177564.8|177654.8|177564.8|177646|177556|4
1726207160000|2024-09-13 05:59:20|177655|177565|177648.2|177558.2|177655|177565|177648.2|177558.2|3
1726207180000|2024-09-13 05:59:40|177648.4|177558.4|177655.1|177565.1|177655.1|177565.1|177648.4|177558.4|2
1726207190000|2024-09-13 05:59:50|177654.6|177564.6|177646.8|177556.8|177654.6|177564.6|177646.8|177556.8|2
1726207200000|2024-09-13 06:00:00|177672.2|177542.2|177678|177548|177682.9|177552.9|177669.8|177539.8|16
1726207210000|2024-09-13 06:00:10|177666.3|177576.3|177677.5|177587.5|177686.4|177596.4|177666.3|177576.3|7
1726207220000|2024-09-13 06:00:20|177678.4|177588.4|177618.9|177488.9|177687.8|177597.5|177583.5|177486.3|15
1726207230000|2024-09-13 06:00:30|177619|177489|177618.7|177488.7|177622|177492|177618.7|177488.7|4
1726207240000|2024-09-13 06:00:40|177604.5|177514.5|177568.5|177478.5|177604.5|177514.5|177565|177475|10
1726207250000|2024-09-13 06:00:50|177570.4|177480.4|177551.8|177461.8|177570.4|177480.4|177551.2|177461.2|8
1726207260000|2024-09-13 06:01:00|177552.6|177462.6|177499.1|177409.1|177552.6|177462.6|177498.6|177408.6|10
1726207270000|2024-09-13 06:01:10|177501.7|177411.7|177487.6|177397.6|177504|177414|177486.1|177396.1|22
1726207280000|2024-09-13 06:01:20|177482.9|177392.9|177482.5|177392.5|177486.5|177396.5|177476.5|177386.5|9
1726207290000|2024-09-13 06:01:30|177491.8|177401.8|177504|177414|177510.3|177420.3|177491.8|177401.8|12
1726207300000|2024-09-13 06:01:40|177506|177416|177482.5|177392.5|177506|177416|177476.6|177386.6|8
1726207310000|2024-09-13 06:01:50|177481.5|177391.5|177482|177392|177485.4|177395.4|177481.5|177391.5|9
1726207320000|2024-09-13 06:02:00|177479.8|177389.8|177483.5|177393.5|177483.5|177393.5|177479.8|177389.8|4
1726207330000|2024-09-13 06:02:10|177485.2|177395.2|177462.1|177372.1|177510.4|177420.4|177460.7|177370.7|18
1726207340000|2024-09-13 06:02:20|177459.9|177369.9|177452.1|177362.1|177463.9|177373.9|177448.2|177358.2|17
1726207350000|2024-09-13 06:02:30|177451.6|177361.6|177466.7|177376.7|177474.9|177384.9|177451.6|177361.6|9
1726207360000|2024-09-13 06:02:40|177468.5|177378.5|177475.6|177385.6|177475.6|177385.6|177468.5|177378.5|7
1726207370000|2024-09-13 06:02:50|177486.7|177396.7|177503|177413|177505.2|177415.2|177477.1|177387.1|18
1726207380000|2024-09-13 06:03:00|177505.8|177415.8|177522.3|177392.3|177522.8|177415.8|177496.8|177389.8|18
1726207390000|2024-09-13 06:03:10|177520.2|177390.2|177521.8|177391.8|177522.4|177392.4|177520.2|177390.2|7
1726207400000|2024-09-13 06:03:20|177520.5|177390.5|177492.3|177362.3|177521.6|177391.6|177471.7|177341.7|16
1726207410000|2024-09-13 06:03:30|177494.3|177364.3|177503|177373|177508|177378|177494.3|177364.3|9
1726207420000|2024-09-13 06:03:40|177504.4|177374.4|177520.5|177390.5|177532.4|177402.4|177503.8|177373.8|12
1726207430000|2024-09-13 06:03:50|177518.5|177388.5|177516|177386|177521.4|177391.4|177510.1|177380.1|9
1726207440000|2024-09-13 06:04:00|177517.3|177387.3|177517.4|177387.4|177517.7|177387.7|177517.3|177387.3|4
1726207450000|2024-09-13 06:04:10|177519.2|177389.2|177522.1|177392.1|177535.7|177405.7|177513.9|177383.9|13
1726207460000|2024-09-13 06:04:20|177523.6|177393.6|177523.8|177393.8|177523.9|177393.9|177523.6|177393.6|4
1726207470000|2024-09-13 06:04:30|177521.6|177391.6|177528|177398|177528|177398|177521.6|177391.6|3
1726207480000|2024-09-13 06:04:40|177527.8|177397.8|177528.2|177398.2|177528.7|177398.7|177527.8|177397.8|3
1726207490000|2024-09-13 06:04:50|177529.3|177399.3|177521.8|177391.8|177529.3|177399.3|177520.7|177390.7|9
1726207500000|2024-09-13 06:05:00|177522.5|177392.5|177512|177382|177522.7|177392.7|177510.8|177380.8|10
1726207510000|2024-09-13 06:05:10|177510.9|177380.9|177510.3|177380.3|177511.3|177381.3|177509|177379|9
1726207520000|2024-09-13 06:05:20|177511.2|177381.2|177510.1|177380.1|177511.2|177381.2|177510|177380|5
1726207530000|2024-09-13 06:05:30|177508.3|177378.3|177494.4|177404.4|177510.2|177404.4|177490.2|177378.3|6
1726207540000|2024-09-13 06:05:40|177538|177408|177552.2|177422.2|177553.8|177423.8|177538|177408|11
1726207550000|2024-09-13 06:05:50|177548.4|177418.4|177547.5|177417.5|177548.4|177418.4|177546.5|177416.5|6
1726207560000|2024-09-13 06:06:00|177545.7|177415.7|177538.7|177408.7|177545.7|177415.7|177538.7|177408.7|4
1726207570000|2024-09-13 06:06:10|177537.4|177407.4|177526.3|177396.3|177537.4|177407.4|177516.4|177386.4|12
1726207580000|2024-09-13 06:06:20|177525.1|177395.1|177526|177396|177526|177396|177525.1|177395.1|2
1726207590000|2024-09-13 06:06:30|177526.1|177396.1|177550.4|177420.4|177550.4|177433.6|177523.6|177396.1|5
1726207600000|2024-09-13 06:06:40|177550.5|177420.5|177549.5|177419.5|177550.8|177420.8|177549.4|177419.4|6
1726207610000|2024-09-13 06:06:50|177551.2|177421.2|177552.4|177422.4|177553.5|177423.5|177551.2|177421.2|11
1726207620000|2024-09-13 06:07:00|177553.4|177423.4|177540|177410|177553.4|177441.5|177528.6|177410|9
1726207630000|2024-09-13 06:07:10|177537|177407|177553.5|177423.5|177555.6|177425.6|177537|177407|10
1726207640000|2024-09-13 06:07:20|177554.6|177424.6|177558|177428|177558.8|177428.8|177554.6|177424.6|9
1726207650000|2024-09-13 06:07:30|177557.9|177427.9|177562.2|177432.2|177562.8|177432.8|177557.9|177427.9|6
1726207660000|2024-09-13 06:07:40|177561.3|177431.3|177536.6|177406.6|177561.3|177431.3|177535.1|177405.1|8
1726207670000|2024-09-13 06:07:50|177536.5|177406.5|177532.8|177402.8|177536.5|177406.5|177532.8|177402.8|5
1726207680000|2024-09-13 06:08:00|177535|177405|177539.2|177409.2|177541.3|177411.3|177532.8|177402.8|10
1726207690000|2024-09-13 06:08:10|177541|177411|177532.9|177402.9|177545|177415|177529.1|177399.1|10
1726207700000|2024-09-13 06:08:20|177531.9|177401.9|177506.5|177416.5|177531.9|177418.5|177506.5|177398|7
1726207710000|2024-09-13 06:08:30|177505.9|177415.9|177507|177417|177507.2|177417.2|177505.9|177415.9|3
1726207720000|2024-09-13 06:08:40|177506.1|177416.1|177536.8|177406.8|177537.5|177417.1|177505.7|177400.6|11
1726207730000|2024-09-13 06:08:50|177535.4|177405.4|177514.4|177384.4|177536.1|177406.1|177514.4|177384.4|7
1726207740000|2024-09-13 06:09:00|177515.6|177385.6|177524|177394|177527.4|177400.9|177488.6|177378.8|9
1726207750000|2024-09-13 06:09:10|177524.3|177394.3|177525.4|177395.4|177525.5|177395.5|177524.3|177394.3|4
1726207760000|2024-09-13 06:09:20|177524.4|177394.4|177524.5|177394.5|177528.3|177398.3|177523.9|177393.9|8
1726207770000|2024-09-13 06:09:30|177524.4|177394.4|177524.4|177394.4|177524.4|177394.4|177524.2|177394.2|5
1726207780000|2024-09-13 06:09:40|177526.6|177396.6|177526.2|177396.2|177526.6|177396.6|177524.7|177394.7|10
1726207790000|2024-09-13 06:09:50|177525.6|177395.6|177525.4|177395.4|177525.6|177395.6|177525.4|177395.4|2
1726207800000|2024-09-13 06:10:00|177525.1|177395.1|177484.7|177354.7|177525.3|177395.3|177477.4|177347.4|17
1726207810000|2024-09-13 06:10:10|177481.8|177351.8|177458.6|177328.6|177481.8|177351.8|177448.1|177318.1|12
1726207820000|2024-09-13 06:10:20|177459.5|177329.5|177458.2|177328.2|177459.5|177329.5|177458.2|177328.2|3
1726207830000|2024-09-13 06:10:30|177460.1|177330.1|177438.9|177308.9|177460.1|177330.1|177429.2|177299.2|11
1726207840000|2024-09-13 06:10:40|177438|177308|177438.1|177308.1|177438.1|177308.1|177438|177308|2
1726207850000|2024-09-13 06:10:50|177438.7|177308.7|177455.8|177325.8|177459.9|177329.9|177438.7|177308.7|13
1726207860000|2024-09-13 06:11:00|177456.7|177326.7|177455.7|177325.7|177468|177338|177455.1|177325.1|12
1726207870000|2024-09-13 06:11:10|177459.2|177329.2|177444.4|177314.4|177461.5|177331.5|177444.4|177314.4|12
1726207880000|2024-09-13 06:11:20|177448|177318|177449.4|177319.4|177449.4|177319.4|177446.1|177316.1|8
1726207890000|2024-09-13 06:11:30|177448.3|177318.3|177395.5|177265.5|177448.3|177318.3|177395.5|177265.5|17
1726207900000|2024-09-13 06:11:40|177391.2|177261.2|177344.8|177214.8|177391.2|177261.2|177343.1|177213.1|15
1726207910000|2024-09-13 06:11:50|177341.2|177211.2|177358|177228|177358|177246|177333.5|177203.5|9
1726207920000|2024-09-13 06:12:00|177366.7|177236.7|177390.8|177260.8|177410.9|177304|177366.7|177236.7|20
1726207930000|2024-09-13 06:12:10|177391.7|177261.7|177388.6|177298.6|177392.7|177302.7|177375.3|177261.7|8
1726207940000|2024-09-13 06:12:20|177386.3|177296.3|177385.5|177295.5|177386.3|177296.3|177384.4|177294.4|3
1726207950000|2024-09-13 06:12:30|177386.5|177296.5|177417.8|177287.8|177455.4|177325.4|177384.4|177280.8|10
1726207960000|2024-09-13 06:12:40|177416.3|177286.3|177390.1|177300.1|177416.3|177307.3|177389.5|177277.5|17
1726207970000|2024-09-13 06:12:50|177391.8|177301.8|177399.5|177309.5|177399.5|177309.5|177390.9|177300.9|11
1726207980000|2024-09-13 06:13:00|177396.6|177306.6|177396.3|177306.3|177397|177307|177390.9|177300.9|12
1726207990000|2024-09-13 06:13:10|177394.6|177304.6|177393.9|177303.9|177399.3|177309.3|177392.6|177302.6|13
1726208000000|2024-09-13 06:13:20|177395.5|177305.5|177394.7|177304.7|177402.4|177312.4|177393.8|177303.8|10
1726208010000|2024-09-13 06:13:30|177396.9|177306.9|177448.7|177358.7|177449.8|177359.8|177396.9|177306.9|7
1726208020000|2024-09-13 06:13:40|177431.7|177341.7|177501.8|177411.8|177508.9|177418.9|177431.7|177341.7|16
1726208030000|2024-09-13 06:13:50|177506.6|177416.6|177532|177442|177532|177442|177503.7|177413.7|15
1726208040000|2024-09-13 06:14:00|177537.2|177447.2|177498.6|177408.6|177565.2|177475.2|177493.2|177403.2|22
1726208050000|2024-09-13 06:14:10|177495.3|177405.3|177494.2|177404.2|177495.3|177405.3|177494.2|177404.2|3
1726208060000|2024-09-13 06:14:20|177493.4|177403.4|177477.2|177387.2|177493.4|177403.4|177458.6|177368.6|15
1726208070000|2024-09-13 06:14:30|177480.3|177390.3|177519|177389|177521.7|177406.5|177480.3|177389|9
1726208080000|2024-09-13 06:14:40|177521.7|177391.7|177513.3|177383.3|177534.2|177404.2|177509.9|177379.9|10
1726208090000|2024-09-13 06:14:50|177513.1|177383.1|177513.5|177383.5|177514.1|177384.1|177511.6|177381.6|6
1726208100000|2024-09-13 06:15:00|177511.2|177381.2|177497.8|177407.8|177512.3|177414.5|177497.8|177381.2|6
1726208110000|2024-09-13 06:15:10|177493.3|177403.3|177495.1|177405.1|177495.9|177405.9|177472.6|177382.6|17
1726208120000|2024-09-13 06:15:20|177493|177403|177519.7|177389.7|177523.6|177413.2|177485.8|177387.1|12
1726208130000|2024-09-13 06:15:30|177517.9|177387.9|177519.9|177429.9|177525.6|177435.6|177505.4|177387.9|10
1726208140000|2024-09-13 06:15:40|177519.4|177429.4|177536.6|177446.6|177544.8|177454.8|177519.4|177429.4|5
1726208150000|2024-09-13 06:15:50|177540.2|177450.2|177529|177439|177540.2|177450.2|177529|177439|4
1726208160000|2024-09-13 06:16:00|177532.3|177442.3|177475.2|177385.2|177532.3|177442.3|177468.9|177378.9|10
1726208170000|2024-09-13 06:16:10|177477.9|177387.9|177485.2|177395.2|177485.2|177395.2|177457.2|177367.2|11
1726208180000|2024-09-13 06:16:20|177487.9|177397.9|177502.3|177412.3|177504.3|177414.3|177487.9|177397.9|6
1726208190000|2024-09-13 06:16:30|177503.6|177413.6|177505.2|177415.2|177507.7|177417.7|177495|177405|11
1726208200000|2024-09-13 06:16:40|177508.6|177418.6|177503.6|177413.6|177512.8|177422.8|177503.6|177413.6|6
1726208210000|2024-09-13 06:16:50|177526.5|177436.5|177522|177432|177551.2|177461.2|177517.2|177427.2|9
1726208220000|2024-09-13 06:17:00|177524.1|177434.1|177535|177445|177550.1|177460.1|177524.1|177434.1|19
1726208230000|2024-09-13 06:17:10|177534|177444|177526.4|177436.4|177534.6|177444.6|177526.4|177436.4|7
1726208240000|2024-09-13 06:17:20|177529.9|177439.9|177529.8|177439.8|177531.4|177441.4|177528.3|177438.3|7
1726208250000|2024-09-13 06:17:30|177529.7|177439.7|177482.4|177392.4|177529.7|177439.7|177479.6|177389.6|10
1726208260000|2024-09-13 06:17:40|177481.4|177391.4|177475.3|177385.3|177492.6|177402.6|177472.9|177382.9|10
1726208270000|2024-09-13 06:17:50|177479.2|177389.2|177474.4|177384.4|177479.2|177389.2|177474.4|177384.4|3
1726208280000|2024-09-13 06:18:00|177472.4|177382.4|177457.6|177367.6|177479.3|177389.3|177454.9|177364.9|9
1726208290000|2024-09-13 06:18:10|177458.7|177368.7|177475.3|177345.3|177477.9|177368.7|177457.1|177345.3|5
1726208300000|2024-09-13 06:18:20|177475.1|177345.1|177420.5|177290.5|177475.7|177345.7|177420.5|177290.5|14
1726208310000|2024-09-13 06:18:30|177420.6|177290.6|177423.3|177293.3|177423.3|177293.3|177415.2|177285.2|10
1726208320000|2024-09-13 06:18:40|177424.4|177294.4|177423.1|177293.1|177434.8|177304.8|177423.1|177293.1|7
1726208330000|2024-09-13 06:18:50|177423.7|177293.7|177405.5|177315.5|177426.8|177316.1|177405.5|177293.7|6
1726208340000|2024-09-13 06:19:00|177406.1|177316.1|177435.2|177305.2|177435.2|177316.1|177404.1|177303.9|9
1726208350000|2024-09-13 06:19:10|177436.1|177306.1|177458.1|177328.1|177459.1|177329.1|177436.1|177306.1|10
1726208360000|2024-09-13 06:19:20|177457.8|177327.8|177402.2|177272.2|177459.5|177329.5|177402.2|177272.2|5
1726208370000|2024-09-13 06:19:30|177402|177272|177402.8|177272.8|177403.5|177273.5|177402|177272|5
1726208380000|2024-09-13 06:19:40|177403.1|177273.1|177402.1|177272.1|177403.5|177273.5|177402.1|177272.1|7
1726208390000|2024-09-13 06:19:50|177402.3|177272.3|177396.2|177266.2|177402.3|177272.3|177393.5|177263.5|7
1726208400000|2024-09-13 06:20:00|177398.1|177268.1|177400.6|177270.6|177400.6|177270.6|177398.1|177268.1|2
1726208410000|2024-09-13 06:20:10|177402|177272|177406.3|177276.3|177406.3|177276.3|177402|177272|2
1726208420000|2024-09-13 06:20:20|177407.9|177277.9|177407.9|177277.9|177407.9|177277.9|177407.9|177277.9|1
1726208430000|2024-09-13 06:20:30|177409.6|177279.6|177412.3|177282.3|177412.3|177282.3|177409.6|177279.6|2
1726208440000|2024-09-13 06:20:40|177410.1|177280.1|177407.4|177277.4|177410.1|177280.1|177407.4|177277.4|3
1726208460000|2024-09-13 06:21:00|177408.4|177278.4|177408.8|177278.8|177410.1|177280.1|177408.4|177278.4|3
1726208470000|2024-09-13 06:21:10|177387.8|177297.8|177388.5|177298.5|177388.5|177298.5|177386.6|177296.6|3
1726208480000|2024-09-13 06:21:20|177386.1|177296.1|177391.4|177301.4|177391.4|177301.4|177377.2|177287.2|6
1726208490000|2024-09-13 06:21:30|177393.3|177303.3|177465.1|177335.1|177465.1|177335.1|177391.4|177301.4|10
1726208500000|2024-09-13 06:21:40|177466.4|177336.4|177508.2|177378.2|177510.3|177380.3|177466.4|177336.4|17
1726208510000|2024-09-13 06:21:50|177507.4|177377.4|177514.6|177384.6|177515|177385|177495|177365|22
1726208520000|2024-09-13 06:22:00|177514.7|177384.7|177513.2|177383.2|177514.7|177384.7|177513.2|177383.2|3
1726208530000|2024-09-13 06:22:10|177513.4|177383.4|177484.2|177394.2|177514.2|177396.3|177484.2|177380|7
1726208540000|2024-09-13 06:22:20|177481.1|177391.1|177488.6|177398.6|177488.6|177398.6|177475.8|177385.8|11
1726208550000|2024-09-13 06:22:30|177488|177398|177488.6|177398.6|177490.4|177400.4|177486.7|177396.7|14
1726208560000|2024-09-13 06:22:40|177487.2|177397.2|177486|177396|177488|177398|177480.4|177390.4|16
1726208570000|2024-09-13 06:22:50|177485.2|177395.2|177481.1|177391.1|177488.2|177398.2|177481.1|177391.1|13
1726208580000|2024-09-13 06:23:00|177481.6|177391.6|177483.2|177393.2|177484.3|177394.3|177481.6|177391.6|12
1726208590000|2024-09-13 06:23:10|177482.4|177392.4|177486.6|177396.6|177486.6|177396.6|177482.4|177392.4|11
1726208600000|2024-09-13 06:23:20|177485|177395|177479.7|177389.7|177487.3|177397.3|177476.9|177386.9|18
1726208610000|2024-09-13 06:23:30|177479.8|177389.8|177476.5|177386.5|177479.8|177389.8|177476.5|177386.5|6
1726208620000|2024-09-13 06:23:40|177475.6|177385.6|177476.3|177386.3|177477.4|177387.4|177475.1|177385.1|9
1726208630000|2024-09-13 06:23:50|177474.7|177384.7|177482.5|177392.5|177482.5|177392.5|177473.4|177383.4|14
1726208640000|2024-09-13 06:24:00|177483.3|177393.3|177486.2|177396.2|177486.8|177396.8|177483.3|177393.3|9
1726208650000|2024-09-13 06:24:10|177486.9|177396.9|177499.9|177409.9|177502.8|177412.8|177486.6|177396.6|9
1726208660000|2024-09-13 06:24:20|177501|177411|177501.8|177411.8|177502.3|177412.3|177500.3|177410.3|6
1726208670000|2024-09-13 06:24:30|177502.3|177412.3|177497.4|177407.4|177511.1|177421.1|177496.1|177406.1|16
1726208680000|2024-09-13 06:24:40|177496.1|177406.1|177546.2|177456.2|177551.4|177461.4|177495.2|177405.2|16
1726208690000|2024-09-13 06:24:50|177547.5|177457.5|177562.9|177472.9|177563.2|177473.2|177546.7|177456.7|21
1726208700000|2024-09-13 06:25:00|177557.4|177467.4|177586.1|177496.1|177586.3|177496.3|177557.4|177467.4|8
1726208710000|2024-09-13 06:25:10|177582.6|177492.6|177566.4|177476.4|177583|177493|177539.4|177449.4|14
1726208720000|2024-09-13 06:25:20|177563.6|177473.6|177558.4|177468.4|177568.1|177478.1|177552|177462|21
1726208730000|2024-09-13 06:25:30|177558.9|177468.9|177558.8|177468.8|177561.1|177471.1|177552.2|177462.2|13
1726208740000|2024-09-13 06:25:40|177559.5|177469.5|177556.8|177466.8|177563.9|177473.9|177556.4|177466.4|21
1726208750000|2024-09-13 06:25:50|177559.3|177469.3|177559.7|177469.7|177562.5|177472.5|177557.7|177467.7|9
1726208760000|2024-09-13 06:26:00|177562.2|177472.2|177561.5|177471.5|177562.2|177472.2|177561.5|177471.5|2
1726208770000|2024-09-13 06:26:10|177563.4|177473.4|177636.1|177546.1|177637.8|177547.8|177561.4|177471.4|17
1726208780000|2024-09-13 06:26:20|177637.8|177547.8|177640.7|177550.7|177643.1|177553.1|177635.8|177545.8|14
1726208790000|2024-09-13 06:26:30|177636.8|177546.8|177623.8|177533.8|177641.4|177551.4|177623.8|177533.8|10
1726208800000|2024-09-13 06:26:40|177620.4|177530.4|177620.3|177530.3|177624.6|177534.6|177620.3|177530.3|11
1726208810000|2024-09-13 06:26:50|177619|177529|177621.4|177531.4|177624.9|177534.9|177617.8|177527.8|11
1726208820000|2024-09-13 06:27:00|177623|177533|177548.1|177458.1|177625.5|177535.5|177538.4|177448.4|14
1726208830000|2024-09-13 06:27:10|177550|177460|177500.3|177370.3|177550|177460|177474.9|177356.5|18
1726208840000|2024-09-13 06:27:20|177499.5|177369.5|177413|177323|177499.5|177369.5|177408.1|177318.1|15
1726208850000|2024-09-13 06:27:30|177409.9|177319.9|177413.3|177323.3|177421.4|177331.4|177407.6|177285.9|21
1726208860000|2024-09-13 06:27:40|177413.2|177323.2|177458.1|177368.1|177466.8|177376.8|177413.2|177323.2|13
1726208870000|2024-09-13 06:27:50|177459.5|177369.5|177461.8|177371.8|177461.9|177371.9|177454.3|177364.3|9
1726208880000|2024-09-13 06:28:00|177469.7|177379.7|177459.4|177369.4|177477.4|177387.4|177457.5|177367.5|15
1726208890000|2024-09-13 06:28:10|177463|177373|177474|177384|177474|177384|177460.5|177370.5|7
1726208900000|2024-09-13 06:28:20|177473.2|177383.2|177467.5|177377.5|177478.9|177388.9|177466.8|177376.8|14
1726208910000|2024-09-13 06:28:30|177468.7|177378.7|177477.2|177387.2|177478.5|177388.5|177468.7|177378.7|7
1726208920000|2024-09-13 06:28:40|177475.5|177385.5|177498.4|177408.4|177505.2|177415.2|177475.5|177385.5|15
1726208930000|2024-09-13 06:28:50|177496.5|177406.5|177547.7|177457.7|177552.2|177462.2|177496.5|177406.5|15
1726208940000|2024-09-13 06:29:00|177554.2|177464.2|177529.7|177439.7|177554.2|177464.2|177521|177431|14
1726208950000|2024-09-13 06:29:10|177529.8|177439.8|177528.9|177438.9|177530|177440|177519.3|177429.3|14
1726208960000|2024-09-13 06:29:20|177534.2|177444.2|177528.7|177438.7|177534.2|177444.2|177522.7|177432.7|11
1726208970000|2024-09-13 06:29:30|177528.4|177438.4|177512.8|177422.8|177528.4|177438.4|177512.8|177422.8|10
1726208980000|2024-09-13 06:29:40|177514.4|177424.4|177512.9|177422.9|177520.5|177430.5|177512.9|177422.9|4
1726208990000|2024-09-13 06:29:50|177518.7|177428.7|177520|177430|177520|177430|177518.7|177428.7|2
1726209000000|2024-09-13 06:30:00|177516.6|177426.6|177514.8|177424.8|177527.4|177437.4|177511.5|177421.5|10
1726209010000|2024-09-13 06:30:10|177517.2|177427.2|177558.3|177468.3|177583.4|177493.4|177515|177425|15
1726209020000|2024-09-13 06:30:20|177556.2|177466.2|177510.9|177420.9|177558.3|177468.3|177510.9|177420.9|13
1726209030000|2024-09-13 06:30:30|177503.2|177413.2|177493.7|177403.7|177509.8|177419.8|177484.4|177394.4|13
1726209040000|2024-09-13 06:30:40|177491.5|177401.5|177461.7|177371.7|177495.2|177405.2|177461.6|177371.6|11
1726209050000|2024-09-13 06:30:50|177462.1|177372.1|177469.5|177379.5|177472.7|177382.7|177462.1|177372.1|8
1726209060000|2024-09-13 06:31:00|177463.3|177373.3|177397.4|177307.4|177463.3|177373.3|177391|177301|18
1726209070000|2024-09-13 06:31:10|177399.6|177309.6|177397.7|177307.7|177426.7|177336.7|177397.5|177307.5|21
1726209080000|2024-09-13 06:31:20|177407.2|177317.2|177378.7|177288.7|177407.2|177317.2|177378.7|177288.7|16
1726209090000|2024-09-13 06:31:30|177379.4|177289.4|177375.8|177285.8|177384.3|177294.3|177375.8|177285.8|5
1726209100000|2024-09-13 06:31:40|177374.3|177284.3|177370.6|177280.6|177377.3|177287.3|177369.5|177279.5|9
1726209110000|2024-09-13 06:31:50|177372.7|177282.7|177321.6|177231.6|177380.6|177290.6|177316.1|177226.1|14
1726209120000|2024-09-13 06:32:00|177326|177236|177335.8|177245.8|177336.9|177246.9|177320.3|177230.3|24
1726209130000|2024-09-13 06:32:10|177333.5|177243.5|177316.9|177226.9|177344.4|177254.4|177312.7|177222.7|17
1726209140000|2024-09-13 06:32:20|177319.4|177229.4|177331.2|177241.2|177333.3|177243.3|177315.7|177225.7|16
1726209150000|2024-09-13 06:32:30|177337.5|177247.5|177361.1|177271.1|177361.1|177271.1|177325.7|177235.7|18
1726209160000|2024-09-13 06:32:40|177347.6|177257.6|177375.5|177245.5|177379.2|177264.3|177345.5|177245.5|16
1726209170000|2024-09-13 06:32:50|177375.1|177245.1|177326.9|177196.9|177375.1|177245.1|177305|177196.9|18
1726209180000|2024-09-13 06:33:00|177325.2|177195.2|177322.6|177192.6|177325.2|177195.2|177316.4|177186.4|10
1726209190000|2024-09-13 06:33:10|177323|177193|177318.6|177188.6|177323|177193|177317|177187|5
1726209200000|2024-09-13 06:33:20|177320.5|177190.5|177323.2|177193.2|177323.2|177193.2|177315.6|177185.6|6
1726209210000|2024-09-13 06:33:30|177320.2|177190.2|177328.8|177238.8|177331.7|177241.7|177273.8|177183.8|21
1726209220000|2024-09-13 06:33:40|177328.1|177238.1|177383.7|177293.7|177383.7|177293.7|177327.2|177237.2|7
1726209230000|2024-09-13 06:33:50|177381.9|177291.9|177378.3|177288.3|177382.7|177292.7|177376.9|177286.9|8
1726209240000|2024-09-13 06:34:00|177375.8|177285.8|177329.3|177239.3|177375.8|177285.8|177329.3|177239.3|9
1726209250000|2024-09-13 06:34:10|177330.2|177240.2|177325.6|177235.6|177330.2|177240.2|177324.8|177234.8|10
1726209260000|2024-09-13 06:34:20|177325.8|177235.8|177323.9|177233.9|177325.8|177235.8|177323.9|177233.9|5
1726209270000|2024-09-13 06:34:30|177323.6|177233.6|177324.8|177234.8|177328.2|177238.2|177323.3|177233.3|9
1726209280000|2024-09-13 06:34:40|177324.5|177234.5|177322.5|177232.5|177324.5|177234.5|177322.2|177232.2|5
1726209290000|2024-09-13 06:34:50|177305.1|177215.1|177311.1|177221.1|177321.5|177231.5|177305.1|177215.1|11
1726209300000|2024-09-13 06:35:00|177311.3|177221.3|177303.1|177213.1|177311.3|177221.3|177301.6|177211.6|14
1726209310000|2024-09-13 06:35:10|177304.5|177214.5|177303.1|177213.1|177304.5|177214.5|177303.1|177213.1|2
1726209320000|2024-09-13 06:35:20|177302.1|177212.1|177295.6|177205.6|177302.1|177212.1|177295.6|177205.6|5
1726209330000|2024-09-13 06:35:30|177293.8|177203.8|177235.3|177145.3|177301.8|177211.8|177234.1|177144.1|24
1726209340000|2024-09-13 06:35:40|177234.3|177144.3|177228.8|177138.8|177235.5|177145.5|177228.5|177138.5|14
1726209350000|2024-09-13 06:35:50|177229.1|177139.1|177231.8|177141.8|177235.7|177145.7|177229.1|177139.1|10
1726209360000|2024-09-13 06:36:00|177230.3|177140.3|177230.2|177140.2|177230.3|177140.3|177230|177140|5
1726209370000|2024-09-13 06:36:10|177231.7|177141.7|177231.7|177141.7|177231.8|177141.8|177231.7|177141.7|3
1726209380000|2024-09-13 06:36:20|177232.1|177142.1|177233|177143|177233.6|177143.6|177232.1|177142.1|7
1726209390000|2024-09-13 06:36:30|177235.8|177145.8|177377|177287|177378.1|177288.1|177235.8|177145.8|14
1726209400000|2024-09-13 06:36:40|177384.6|177294.6|177372.9|177282.9|177384.6|177294.6|177369|177279|19
1726209410000|2024-09-13 06:36:50|177371.2|177281.2|177372.6|177282.6|177386.7|177296.7|177371.2|177281.2|12
1726209420000|2024-09-13 06:37:00|177373.2|177283.2|177375|177285|177376.8|177286.8|177373.2|177283.2|5
1726209430000|2024-09-13 06:37:10|177373.2|177283.2|177352.1|177262.1|177373.2|177283.2|177346.8|177256.8|12
1726209440000|2024-09-13 06:37:20|177351.9|177261.9|177352|177262|177352|177262|177351.9|177261.9|2
1726209450000|2024-09-13 06:37:30|177351.3|177261.3|177372.9|177282.9|177386|177296|177351.3|177261.3|14
1726209460000|2024-09-13 06:37:40|177343.8|177253.8|177350.2|177260.2|177355.3|177265.3|177343.8|177253.8|9
1726209470000|2024-09-13 06:37:50|177350|177260|177350|177260|177350|177260|177350|177260|1
1726209480000|2024-09-13 06:38:00|177349.8|177259.8|177350.5|177260.5|177351.8|177261.8|177347.2|177257.2|7
1726209490000|2024-09-13 06:38:10|177350.4|177260.4|177352.1|177262.1|177352.1|177262.1|177350.4|177260.4|4
1726209500000|2024-09-13 06:38:20|177351.3|177261.3|177351.3|177261.3|177352.2|177262.2|177349.5|177259.5|6
1726209510000|2024-09-13 06:38:30|177349.3|177259.3|177351.6|177261.6|177351.7|177261.7|177348.1|177258.1|5
1726209520000|2024-09-13 06:38:40|177349.6|177259.6|177350.1|177260.1|177351.8|177261.8|177349.6|177259.6|6
1726209530000|2024-09-13 06:38:50|177348.1|177258.1|177349.2|177259.2|177349.9|177259.9|177348.1|177258.1|6
1726209540000|2024-09-13 06:39:00|177349.6|177259.6|177348.7|177258.7|177349.6|177259.6|177347.6|177257.6|5
1726209550000|2024-09-13 06:39:10|177350.1|177260.1|177347.8|177257.8|177350.1|177260.1|177347.8|177257.8|4
1726209560000|2024-09-13 06:39:20|177347.9|177257.9|177347|177257|177347.9|177257.9|177345|177255|6
1726209570000|2024-09-13 06:39:30|177347.3|177257.3|177347.3|177257.3|177347.3|177257.3|177347.3|177257.3|1
1726209580000|2024-09-13 06:39:40|177347.1|177257.1|177348.8|177258.8|177348.8|177258.8|177347.1|177257.1|5
1726209590000|2024-09-13 06:39:50|177349.5|177259.5|177348.2|177258.2|177350.2|177260.2|177348.2|177258.2|5
1726209600000|2024-09-13 06:40:00|177349.6|177259.6|177347.1|177257.1|177349.6|177259.6|177347.1|177257.1|8
1726209610000|2024-09-13 06:40:10|177347.2|177257.2|177347.1|177257.1|177347.2|177257.2|177347.1|177257.1|4
1726209620000|2024-09-13 06:40:20|177347.2|177257.2|177347.2|177257.2|177347.2|177257.2|177347.2|177257.2|1
1726209630000|2024-09-13 06:40:30|177353.1|177263.1|177352|177262|177353.6|177263.6|177351.9|177261.9|5
1726209640000|2024-09-13 06:40:40|177351.9|177261.9|177352|177262|177352|177262|177351.9|177261.9|2
1726209650000|2024-09-13 06:40:50|177352.5|177262.5|177342.3|177252.3|177352.5|177262.5|177342.3|177252.3|4
1726209660000|2024-09-13 06:41:00|177342.4|177252.4|177348.1|177258.1|177348.2|177258.2|177342.4|177252.4|4
1726209670000|2024-09-13 06:41:10|177348|177258|177347.8|177257.8|177348.1|177258.1|177347.3|177257.3|6
1726209680000|2024-09-13 06:41:20|177347.2|177257.2|177351.5|177261.5|177351.5|177261.5|177347.2|177257.2|3
1726209690000|2024-09-13 06:41:30|177354.5|177264.5|177354.7|177264.7|177354.7|177264.7|177354.5|177264.5|5
1726209700000|2024-09-13 06:41:40|177353.9|177263.9|177353.9|177263.9|177353.9|177263.9|177353.9|177263.9|1
1726209710000|2024-09-13 06:41:50|177354.3|177264.3|177354.6|177264.6|177354.6|177264.6|177354.3|177264.3|2
1726209720000|2024-09-13 06:42:00|177357.8|177267.8|177366.9|177276.9|177394.6|177304.6|177357.7|177267.7|11
1726209730000|2024-09-13 06:42:10|177341.5|177251.5|177330.9|177240.9|177341.5|177251.5|177330.9|177240.9|12
1726209740000|2024-09-13 06:42:20|177332|177242|177331.8|177241.8|177332.2|177242.2|177330.7|177240.7|12
1726209750000|2024-09-13 06:42:30|177330.8|177240.8|177387|177297|177390.9|177300.9|177330.6|177240.6|7
1726209760000|2024-09-13 06:42:40|177395.5|177305.5|177433.6|177343.6|177435.6|177345.6|177395.5|177305.5|7
1726209770000|2024-09-13 06:42:50|177432.8|177342.8|177431.2|177341.2|177440.1|177350.1|177419.2|177329.2|11
1726209780000|2024-09-13 06:43:00|177430.3|177340.3|177422.4|177332.4|177436|177346|177422.4|177332.4|10
1726209790000|2024-09-13 06:43:10|177424.9|177334.9|177430.6|177340.6|177435.5|177345.5|177424.9|177334.9|13
1726209800000|2024-09-13 06:43:20|177430.7|177340.7|177430.1|177340.1|177431.5|177341.5|177430.1|177340.1|5
1726209810000|2024-09-13 06:43:30|177426.5|177336.5|177406.9|177316.9|177426.5|177336.5|177406.9|177316.9|6
1726209820000|2024-09-13 06:43:40|177405.3|177315.3|177405.4|177315.4|177405.5|177315.5|177405.3|177315.3|3
1726209830000|2024-09-13 06:43:50|177405|177315|177408.7|177318.7|177408.7|177318.7|177405|177315|6
1726209840000|2024-09-13 06:44:00|177409.1|177319.1|177416.6|177326.6|177416.6|177326.6|177409.1|177319.1|4
1726209850000|2024-09-13 06:44:10|177414.7|177324.7|177404.8|177314.8|177417.5|177327.5|177403.2|177313.2|15
1726209860000|2024-09-13 06:44:20|177403.6|177313.6|177367.6|177277.6|177404|177314|177367.6|177277.6|14
1726209870000|2024-09-13 06:44:30|177365.3|177275.3|177380.2|177290.2|177384.3|177294.3|177360.1|177270.1|17
1726209880000|2024-09-13 06:44:40|177384.2|177294.2|177408|177318|177412.4|177322.4|177383.9|177293.9|20
1726209890000|2024-09-13 06:44:50|177410.8|177320.8|177415.2|177325.2|177416.2|177326.2|177410.8|177320.8|9
1726209900000|2024-09-13 06:45:00|177414.4|177324.4|177416.4|177326.4|177418.9|177328.9|177414.4|177324.4|9
1726209910000|2024-09-13 06:45:10|177416.5|177326.5|177417|177327|177418.1|177328.1|177416.5|177326.5|8
1726209920000|2024-09-13 06:45:20|177415.6|177325.6|177405.9|177315.9|177415.6|177325.6|177405.9|177315.9|5
1726209930000|2024-09-13 06:45:30|177410.4|177320.4|177406.3|177316.3|177412.5|177322.5|177406.3|177316.3|5
1726209940000|2024-09-13 06:45:40|177411.5|177321.5|177411.5|177321.5|177411.5|177321.5|177411.5|177321.5|1
1726209950000|2024-09-13 06:45:50|177413.9|177323.9|177410.4|177320.4|177415.6|177325.6|177410.4|177320.4|4
1726209960000|2024-09-13 06:46:00|177413.2|177323.2|177407.5|177317.5|177414.9|177324.9|177407.5|177317.5|11
1726209970000|2024-09-13 06:46:10|177407.3|177317.3|177407.3|177317.3|177407.5|177317.5|177405.2|177315.2|4
1726209980000|2024-09-13 06:46:20|177405.8|177315.8|177416.2|177326.2|177416.2|177326.2|177403.5|177313.5|14
1726209990000|2024-09-13 06:46:30|177413.5|177323.5|177414.1|177324.1|177414.9|177324.9|177412|177322|8
1726210000000|2024-09-13 06:46:40|177414.9|177324.9|177414.9|177324.9|177414.9|177324.9|177414.9|177324.9|1
1726210010000|2024-09-13 06:46:50|177415.1|177325.1|177429.9|177339.9|177429.9|177339.9|177411.1|177321.1|12
1726210020000|2024-09-13 06:47:00|177428.3|177338.3|177412.5|177322.5|177429.8|177339.8|177412.5|177322.5|14
1726210030000|2024-09-13 06:47:10|177410.4|177320.4|177405.6|177315.6|177410.4|177320.4|177405.6|177315.6|8
1726210040000|2024-09-13 06:47:20|177408.2|177318.2|177445.7|177355.7|177447.4|177357.4|177408.2|177318.2|6
1726210050000|2024-09-13 06:47:30|177448.7|177358.7|177447.5|177357.5|177450.1|177360.1|177446|177356|7
1726210060000|2024-09-13 06:47:40|177447.3|177357.3|177447.6|177357.6|177449.2|177359.2|177447.3|177357.3|4
1726210070000|2024-09-13 06:47:50|177448.3|177358.3|177446.7|177356.7|177448.3|177358.3|177446.7|177356.7|7
1726210080000|2024-09-13 06:48:00|177446|177356|177445.9|177355.9|177446|177356|177445.9|177355.9|2
1726210090000|2024-09-13 06:48:10|177446|177356|177444.6|177354.6|177446|177356|177444.6|177354.6|2
1726210100000|2024-09-13 06:48:20|177444.5|177354.5|177444.5|177354.5|177444.5|177354.5|177444.5|177354.5|1
1726210110000|2024-09-13 06:48:30|177445.1|177355.1|177445.2|177355.2|177445.2|177355.2|177445.1|177355.1|2
1726210120000|2024-09-13 06:48:40|177444.8|177354.8|177445.2|177355.2|177445.5|177355.5|177444.8|177354.8|4
1726210130000|2024-09-13 06:48:50|177447.2|177357.2|177387.7|177297.7|177447.2|177357.2|177363.1|177273.1|17
1726210140000|2024-09-13 06:49:00|177386.2|177296.2|177384|177294|177386.2|177296.2|177383.6|177293.6|8
1726210150000|2024-09-13 06:49:10|177381.9|177291.9|177379.2|177289.2|177381.9|177291.9|177378.9|177288.9|7
1726210160000|2024-09-13 06:49:20|177378.7|177288.7|177382.6|177292.6|177382.6|177292.6|177378.7|177288.7|6
1726210170000|2024-09-13 06:49:30|177387.1|177297.1|177389.1|177299.1|177389.5|177299.5|177387.1|177297.1|4
1726210180000|2024-09-13 06:49:40|177390.8|177300.8|177409.8|177319.8|177410.4|177320.4|177390.8|177300.8|6
1726210190000|2024-09-13 06:49:50|177408.4|177318.4|177404|177314|177408.4|177318.4|177400.2|177310.2|9
1726210200000|2024-09-13 06:50:00|177404.1|177314.1|177412|177322|177412|177322|177404.1|177314.1|17
1726210210000|2024-09-13 06:50:10|177410.2|177320.2|177412.9|177322.9|177412.9|177322.9|177408.5|177318.5|5
1726210220000|2024-09-13 06:50:20|177400.2|177310.2|177397.1|177307.1|177400.2|177310.2|177397.1|177307.1|5
1726210230000|2024-09-13 06:50:30|177400.4|177310.4|177390.9|177300.9|177400.4|177310.4|177385.8|177295.8|14
1726210240000|2024-09-13 06:50:40|177396.8|177306.8|177408.9|177318.9|177410.3|177320.3|177393.3|177303.3|16
1726210250000|2024-09-13 06:50:50|177407.9|177317.9|177427.5|177337.5|177428.5|177338.5|177407.9|177317.9|15
1726210260000|2024-09-13 06:51:00|177427.7|177337.7|177422.4|177332.4|177428|177338|177421.5|177331.5|7
1726210270000|2024-09-13 06:51:10|177420.7|177330.7|177407|177317|177421.9|177331.9|177407|177317|8
1726210280000|2024-09-13 06:51:20|177405.6|177315.6|177362|177272|177405.6|177315.6|177356.6|177266.6|10
1726210290000|2024-09-13 06:51:30|177361.7|177271.7|177349.4|177259.4|177361.7|177271.7|177349.4|177259.4|9
1726210300000|2024-09-13 06:51:40|177348.4|177258.4|177330.2|177240.2|177348.4|177258.4|177330.2|177240.2|14
1726210310000|2024-09-13 06:51:50|177332.5|177242.5|177333.6|177243.6|177333.6|177243.6|177332.5|177242.5|6
1726210320000|2024-09-13 06:52:00|177335.8|177245.8|177338.9|177248.9|177338.9|177248.9|177335.6|177245.6|10
1726210330000|2024-09-13 06:52:10|177338.1|177248.1|177334.8|177244.8|177341.6|177251.6|177332.7|177242.7|10
1726210340000|2024-09-13 06:52:20|177334.2|177244.2|177305|177215|177334.2|177244.2|177305|177215|14
1726210350000|2024-09-13 06:52:30|177308.1|177218.1|177312.1|177222.1|177312.1|177222.1|177306.7|177216.7|8
1726210360000|2024-09-13 06:52:40|177312.9|177222.9|177311.1|177221.1|177316.7|177226.7|177311.1|177221.1|10
1726210370000|2024-09-13 06:52:50|177313.3|177223.3|177339.5|177249.5|177342|177252|177310.8|177220.8|19
1726210380000|2024-09-13 06:53:00|177341.9|177251.9|177423.2|177333.2|177434.2|177344.2|177341.9|177251.9|25
1726210390000|2024-09-13 06:53:10|177419.3|177329.3|177423.3|177333.3|177423.3|177333.3|177418|177328|11
1726210400000|2024-09-13 06:53:20|177423.9|177333.9|177422.2|177332.2|177424.6|177334.6|177422.2|177332.2|4
1726210410000|2024-09-13 06:53:30|177421.2|177331.2|177435.9|177345.9|177437|177347|177420.8|177330.8|10
1726210420000|2024-09-13 06:53:40|177436.6|177346.6|177430.8|177340.8|177436.6|177346.6|177430.8|177340.8|2
1726210430000|2024-09-13 06:53:50|177427.5|177337.5|177447.7|177357.7|177447.7|177357.7|177427.5|177337.5|6
1726210440000|2024-09-13 06:54:00|177446.1|177356.1|177484.8|177394.8|177494.5|177404.5|177446.1|177356.1|4
1726210450000|2024-09-13 06:54:10|177483.6|177393.6|177461.2|177371.2|177483.6|177393.6|177437.9|177347.9|16
1726210460000|2024-09-13 06:54:20|177462.3|177372.3|177474.2|177384.2|177476.9|177386.9|177458.8|177368.8|16
1726210470000|2024-09-13 06:54:30|177472.9|177382.9|177476.4|177386.4|177480.2|177390.2|177471.7|177381.7|10
1726210480000|2024-09-13 06:54:40|177476.2|177386.2|177474.4|177384.4|177476.2|177386.2|177474.4|177384.4|3
1726210490000|2024-09-13 06:54:50|177472.9|177382.9|177472.1|177382.1|177475.4|177385.4|177467.9|177377.9|8
1726210500000|2024-09-13 06:55:00|177470.7|177380.7|177488.9|177398.9|177488.9|177398.9|177470.7|177380.7|10
1726210530000|2024-09-13 06:55:30|177489.5|177399.5|177498.7|177408.7|177498.7|177408.7|177489.5|177399.5|2
1726210540000|2024-09-13 06:55:40|177499.7|177409.7|177484.8|177394.8|177499.7|177409.7|177484.8|177394.8|4
1726210550000|2024-09-13 06:55:50|177476.6|177386.6|177488.8|177398.8|177488.8|177398.8|177476.6|177386.6|14
1726210560000|2024-09-13 06:56:00|177486.1|177396.1|177478.5|177388.5|177486.1|177396.1|177477.5|177387.5|6
1726210570000|2024-09-13 06:56:10|177477.5|177387.5|177475.6|177385.6|177477.5|177387.5|177469.6|177379.6|10
1726210580000|2024-09-13 06:56:20|177478|177388|177486.7|177396.7|177487.6|177397.6|177476|177386|10
1726210590000|2024-09-13 06:56:30|177489.6|177399.6|177479.2|177389.2|177489.6|177399.6|177478.1|177388.1|8
1726210600000|2024-09-13 06:56:40|177477.4|177387.4|177481.2|177391.2|177481.2|177391.2|177477.4|177387.4|2
1726210610000|2024-09-13 06:56:50|177476.4|177386.4|177476.4|177386.4|177476.4|177386.4|177476.4|177386.4|1
1726210620000|2024-09-13 06:57:00|177474.1|177384.1|177452.9|177362.9|177477.4|177387.4|177452.9|177362.9|8
1726210630000|2024-09-13 06:57:10|177448.4|177358.4|177450.5|177360.5|177453|177363|177448.4|177358.4|9
1726210640000|2024-09-13 06:57:20|177452|177362|177451.5|177361.5|177462.7|177372.7|177451.5|177361.5|16
1726210650000|2024-09-13 06:57:30|177450.8|177360.8|177506.1|177416.1|177511.6|177421.6|177450.8|177360.8|19
1726210660000|2024-09-13 06:57:40|177507.9|177417.9|177483.3|177393.3|177507.9|177417.9|177462.8|177372.8|17
1726210670000|2024-09-13 06:57:50|177482.1|177392.1|177486.7|177396.7|177486.7|177396.7|177470.2|177380.2|15
1726210680000|2024-09-13 06:58:00|177484.4|177394.4|177480|177390|177487.2|177397.2|177479.3|177389.3|17
1726210690000|2024-09-13 06:58:10|177478.5|177388.5|177479.7|177389.7|177479.7|177389.7|177478.5|177388.5|6
1726210700000|2024-09-13 06:58:20|177482.3|177392.3|177470.1|177380.1|177482.3|177392.3|177466.3|177376.3|17
1726210710000|2024-09-13 06:58:30|177474.3|177384.3|177463.6|177373.6|177474.3|177384.3|177463.5|177373.5|9
1726210720000|2024-09-13 06:58:40|177461.6|177371.6|177461.9|177371.9|177471.1|177381.1|177461.6|177371.6|11
1726210730000|2024-09-13 06:58:50|177461.6|177371.6|177456.7|177366.7|177464.8|177374.8|177454.5|177364.5|14
1726210740000|2024-09-13 06:59:00|177458.1|177368.1|177453.9|177363.9|177458.1|177368.1|177448.3|177358.3|15
1726210750000|2024-09-13 06:59:10|177450.9|177360.9|177448.2|177358.2|177453.1|177363.1|177448.2|177358.2|16
1726210760000|2024-09-13 06:59:20|177446|177356|177387.5|177297.5|177446|177356|177384.8|177294.8|15
1726210770000|2024-09-13 06:59:30|177386.4|177296.4|177395.2|177305.2|177431.7|177341.7|177384|177294|21
1726210780000|2024-09-13 06:59:40|177396.4|177306.4|177410.6|177320.6|177413.4|177323.4|177395.4|177305.4|11
1726210790000|2024-09-13 06:59:50|177412.2|177322.2|177410.8|177320.8|177415.3|177325.3|177403.5|177313.5|16
1726210800000|2024-09-13 07:00:00|177404.9|177314.9|177391|177301|177414.7|177324.7|177389.9|177299.9|25
1726210810000|2024-09-13 07:00:10|177389.7|177299.7|177336|177246|177391.1|177301.1|177336|177246|19
1726210820000|2024-09-13 07:00:20|177335.7|177245.7|177333.5|177243.5|177339.7|177249.7|177333.5|177243.5|11
1726210830000|2024-09-13 07:00:30|177335.5|177245.5|177326.8|177236.8|177341.4|177251.4|177322.3|177232.3|11
1726210840000|2024-09-13 07:00:40|177328|177238|177340.6|177250.6|177346.5|177256.5|177328|177238|12
1726210850000|2024-09-13 07:00:50|177340.4|177250.4|177350.9|177260.9|177350.9|177260.9|177339.5|177249.5|8
1726210860000|2024-09-13 07:01:00|177364.5|177274.5|177373.9|177283.9|177387.4|177297.4|177356.1|177266.1|33
1726210870000|2024-09-13 07:01:10|177373.2|177283.2|177379.3|177289.3|177379.3|177289.3|177370.6|177280.6|19
1726210880000|2024-09-13 07:01:20|177378|177288|177374|177284|177382.1|177292.1|177374|177284|17
1726210890000|2024-09-13 07:01:30|177361.1|177271.1|177352.3|177262.3|177361.1|177271.1|177344.5|177254.5|16
1726210900000|2024-09-13 07:01:40|177352.8|177262.8|177361.1|177271.1|177364|177274|177352.8|177262.8|14
1726210910000|2024-09-13 07:01:50|177365.2|177275.2|177365|177275|177366.3|177276.3|177362.8|177272.8|10
1726210920000|2024-09-13 07:02:00|177365.7|177275.7|177353.6|177263.6|177367|177277|177352.6|177262.6|18
1726210930000|2024-09-13 07:02:10|177351.6|177261.6|177322.7|177232.7|177351.6|177261.6|177322|177232|20
1726210940000|2024-09-13 07:02:20|177321.2|177231.2|177307.2|177217.2|177322.3|177232.3|177305.3|177215.3|14
1726210950000|2024-09-13 07:02:30|177306.5|177216.5|177278.4|177188.4|177306.5|177216.5|177270.2|177180.2|27
1726210960000|2024-09-13 07:02:40|177278|177188|177283|177193|177289.5|177199.5|177274.4|177184.4|24
1726210970000|2024-09-13 07:02:50|177282.2|177192.2|177283|177193|177283.2|177193.2|177280.6|177190.6|10
1726210980000|2024-09-13 07:03:00|177281.9|177191.9|177291.3|177201.3|177293.1|177203.1|177281.9|177191.9|16
1726210990000|2024-09-13 07:03:10|177290.9|177200.9|177275|177185|177290.9|177200.9|177273.9|177183.9|21
1726211000000|2024-09-13 07:03:20|177269.5|177179.5|177269.9|177179.9|177271.1|177181.1|177266.3|177176.3|18
1726211010000|2024-09-13 07:03:30|177270.3|177180.3|177296.4|177206.4|177305.8|177215.8|177269|177179|23
1726211020000|2024-09-13 07:03:40|177296.8|177206.8|177292.3|177202.3|177296.8|177206.8|177292.3|177202.3|9
1726211030000|2024-09-13 07:03:50|177290.4|177200.4|177299.1|177209.1|177300|177210|177290.4|177200.4|12
1726211040000|2024-09-13 07:04:00|177299.9|177209.9|177294.4|177204.4|177301.3|177211.3|177291.1|177201.1|19
1726211050000|2024-09-13 07:04:10|177292.6|177202.6|177304|177214|177305.3|177215.3|177292.2|177202.2|13
1726211060000|2024-09-13 07:04:20|177304.2|177214.2|177297.5|177207.5|177304.2|177214.2|177297.5|177207.5|6
1726211070000|2024-09-13 07:04:30|177294.1|177204.1|177294.2|177204.2|177304.2|177214.2|177291.5|177201.5|25
1726211080000|2024-09-13 07:04:40|177293.4|177203.4|177286.1|177196.1|177294.7|177204.7|177283.2|177193.2|20
1726211090000|2024-09-13 07:04:50|177285.5|177195.5|177288.9|177198.9|177293.4|177203.4|177285.5|177195.5|10
1726211100000|2024-09-13 07:05:00|177286.3|177196.3|177293.4|177203.4|177300.7|177210.7|177286.3|177196.3|19
1726211110000|2024-09-13 07:05:10|177294.1|177204.1|177293.9|177203.9|177294.1|177204.1|177288.5|177198.5|16
1726211120000|2024-09-13 07:05:20|177293.1|177203.1|177254.8|177164.8|177294.3|177204.3|177253.2|177163.2|13
1726211130000|2024-09-13 07:05:30|177253.8|177163.8|177251.6|177161.6|177254|177164|177250.3|177160.3|11
1726211140000|2024-09-13 07:05:40|177251.8|177161.8|177241.9|177151.9|177251.8|177161.8|177237.2|177147.2|14
1726211150000|2024-09-13 07:05:50|177240.9|177150.9|177217.8|177127.8|177240.9|177150.9|177212|177122|11
1726211160000|2024-09-13 07:06:00|177230.7|177100.7|177225.2|177095.2|177231.5|177101.5|177221.9|177091.9|16
1726211170000|2024-09-13 07:06:10|177124.1|177034.1|177124.1|177034.1|177124.1|177034.1|177124.1|177034.1|1
1726211180000|2024-09-13 07:06:20|177120.4|177030.4|177088.4|176998.4|177120.4|177030.4|177084.5|176994.5|18
1726211190000|2024-09-13 07:06:30|177082.9|176992.9|177084.3|176994.3|177085.3|176995.3|177082.9|176992.9|5
1726211200000|2024-09-13 07:06:40|177082.3|176992.3|177087.7|176997.7|177089.3|176999.3|177082.3|176992.3|8
1726211210000|2024-09-13 07:06:50|177086.2|176996.2|177092.5|177002.5|177092.5|177002.5|177086.2|176996.2|7
1726211220000|2024-09-13 07:07:00|177091.2|177001.2|177096.9|177006.9|177102.8|177012.8|177091.2|177001.2|11
1726211230000|2024-09-13 07:07:10|177097.7|177007.7|177097.9|177007.9|177098.4|177008.4|177097.7|177007.7|4
1726211240000|2024-09-13 07:07:20|177093.9|177003.9|177091.8|177001.8|177093.9|177003.9|177089.1|176999.1|4
1726211250000|2024-09-13 07:07:30|177093|177003|177098.4|177008.4|177098.4|177008.4|177091.8|177001.8|5
1726211260000|2024-09-13 07:07:40|177098.8|177008.8|177086.1|176996.1|177119|177029|177086.1|176996.1|13
1726211270000|2024-09-13 07:07:50|177088.3|176998.3|177113.3|177023.3|177124.3|177034.3|177088.3|176998.3|18
1726211280000|2024-09-13 07:08:00|177109.3|177019.3|177110.6|177020.6|177116.5|177026.5|177098.2|177008.2|19
1726211290000|2024-09-13 07:08:10|177104.4|177014.4|177118|177028|177121.5|177031.5|177092.6|177002.6|23
1726211300000|2024-09-13 07:08:20|177122.4|177032.4|177210.9|177120.9|177219|177129|177119.9|177029.9|26
1726211310000|2024-09-13 07:08:30|177215.4|177125.4|177215.1|177125.1|177219.6|177129.6|177206.5|177116.5|28
1726211320000|2024-09-13 07:08:40|177210.6|177120.6|177209.6|177119.6|177218.1|177128.1|177208|177118|15
1726211330000|2024-09-13 07:08:50|177209|177119|177244|177154|177244|177154|177209|177119|12
1726211340000|2024-09-13 07:09:00|177242.1|177152.1|177245.8|177155.8|177249.9|177159.9|177239.9|177149.9|8
1726211350000|2024-09-13 07:09:10|177246.9|177156.9|177244|177154|177251.8|177161.8|177244|177154|8
1726211360000|2024-09-13 07:09:20|177245.2|177155.2|177243|177153|177245.7|177155.7|177243|177153|4
1726211370000|2024-09-13 07:09:30|177245.5|177155.5|177255.8|177165.8|177255.8|177165.8|177242.3|177152.3|9
1726211380000|2024-09-13 07:09:40|177257.6|177167.6|177263.7|177173.7|177275.8|177185.8|177257.6|177167.6|17
1726211390000|2024-09-13 07:09:50|177264.4|177174.4|177253.4|177163.4|177283.9|177193.9|177249.8|177159.8|13
1726211400000|2024-09-13 07:10:00|177251.1|177161.1|177248.4|177158.4|177255.4|177165.4|177248.3|177158.3|16
1726211410000|2024-09-13 07:10:10|177245.8|177155.8|177244.7|177154.7|177250.7|177160.7|177244.5|177154.5|6
1726211420000|2024-09-13 07:10:20|177244.5|177154.5|177244.5|177154.5|177244.5|177154.5|177244.5|177154.5|1
1726211430000|2024-09-13 07:10:30|177242.5|177152.5|177246.5|177156.5|177246.5|177156.5|177242.5|177152.5|6
1726211440000|2024-09-13 07:10:40|177246.9|177156.9|177255.2|177165.2|177256.7|177166.7|177246.8|177156.8|5
1726211450000|2024-09-13 07:10:50|177256.3|177166.3|177246.8|177156.8|177256.3|177166.3|177245.8|177155.8|10
1726211460000|2024-09-13 07:11:00|177247.5|177157.5|177244.3|177154.3|177248.5|177158.5|177243.3|177153.3|13
1726211470000|2024-09-13 07:11:10|177243.6|177153.6|177244.7|177154.7|177244.7|177154.7|177243.6|177153.6|2
1726211480000|2024-09-13 07:11:20|177246.4|177156.4|177252.4|177162.4|177252.4|177162.4|177246.4|177156.4|8
1726211490000|2024-09-13 07:11:30|177251.8|177161.8|177274|177184|177279|177189|177215.4|177125.4|11
1726211500000|2024-09-13 07:11:40|177274.9|177184.9|177293.9|177203.9|177311.6|177221.6|177274.9|177184.9|17
1726211510000|2024-09-13 07:11:50|177294.5|177204.5|177293.1|177203.1|177304.9|177214.9|177293.1|177203.1|16
1726211520000|2024-09-13 07:12:00|177293.4|177203.4|177281.9|177191.9|177301|177211|177281.9|177191.9|18
1726211530000|2024-09-13 07:12:10|177279.6|177189.6|177275.8|177185.8|177281.7|177191.7|177275.8|177185.8|7
1726211540000|2024-09-13 07:12:20|177277|177187|177267|177177|177277|177187|177267|177177|6
1726211550000|2024-09-13 07:12:30|177267.1|177177.1|177267|177177|177267.1|177177.1|177267|177177|2
1726211560000|2024-09-13 07:12:40|177266.9|177176.9|177276.2|177186.2|177276.3|177186.3|177265.9|177175.9|5
1726211570000|2024-09-13 07:12:50|177277.1|177187.1|177260.8|177170.8|177277.1|177187.1|177260.7|177170.7|5
1726211580000|2024-09-13 07:13:00|177261.2|177171.2|177261.2|177171.2|177261.2|177171.2|177261.2|177171.2|1
1726211590000|2024-09-13 07:13:10|177261.8|177171.8|177260.1|177170.1|177261.8|177171.8|177260.1|177170.1|5
1726211600000|2024-09-13 07:13:20|177261|177171|177264.8|177174.8|177264.8|177174.8|177261|177171|5
1726211610000|2024-09-13 07:13:30|177265|177175|177265.7|177175.7|177266.9|177176.9|177265|177175|5
1726211620000|2024-09-13 07:13:40|177266.6|177176.6|177271.9|177181.9|177272|177182|177266.6|177176.6|5
1726211630000|2024-09-13 07:13:50|177271|177181|177271.8|177181.8|177271.8|177181.8|177271|177181|2
1726211640000|2024-09-13 07:14:00|177270.9|177180.9|177270.7|177180.7|177271.1|177181.1|177270.2|177180.2|6
1726211650000|2024-09-13 07:14:10|177273.7|177183.7|177264.1|177174.1|177273.7|177183.7|177264.1|177174.1|4
1726211660000|2024-09-13 07:14:20|177262.8|177172.8|177264.9|177174.9|177265.5|177175.5|177262.8|177172.8|4
1726211670000|2024-09-13 07:14:30|177261.9|177171.9|177289.6|177199.6|177291.5|177201.5|177259.6|177169.6|10
1726211680000|2024-09-13 07:14:40|177290.7|177200.7|177280.9|177190.9|177297.3|177207.3|177280.9|177190.9|11
1726211690000|2024-09-13 07:14:50|177282.4|177192.4|177296.3|177206.3|177304.1|177214.1|177282.4|177192.4|10
1726211700000|2024-09-13 07:15:00|177296.2|177206.2|177295.5|177205.5|177307.1|177217.1|177295.5|177205.5|13
1726211710000|2024-09-13 07:15:10|177294.4|177204.4|177331.1|177241.1|177389|177299|177294.4|177204.4|17
1726211720000|2024-09-13 07:15:20|177332.5|177242.5|177350.2|177260.2|177350.2|177260.2|177332.5|177242.5|12
1726211730000|2024-09-13 07:15:30|177348.3|177258.3|177398|177308|177398|177308|177346.6|177256.6|18
1726211740000|2024-09-13 07:15:40|177399.3|177309.3|177396.7|177306.7|177403.3|177313.3|177396.7|177306.7|9
1726211750000|2024-09-13 07:15:50|177393.8|177303.8|177399.7|177309.7|177400.9|177310.9|177393.8|177303.8|23
1726211760000|2024-09-13 07:16:00|177399.4|177309.4|177434.4|177344.4|177434.6|177344.6|177399.4|177309.4|17
1726211770000|2024-09-13 07:16:10|177434.6|177344.6|177471.5|177381.5|177473|177383|177434.6|177344.6|10
1726211780000|2024-09-13 07:16:20|177469.1|177379.1|177472.2|177382.2|177477.8|177387.8|177469.1|177379.1|26
1726211790000|2024-09-13 07:16:30|177474.2|177384.2|177472.8|177382.8|177478.9|177388.9|177468.3|177378.3|21
1726211800000|2024-09-13 07:16:40|177471.8|177381.8|177476.7|177386.7|177479.9|177389.9|177471.8|177381.8|22
1726211810000|2024-09-13 07:16:50|177476.9|177386.9|177478.6|177388.6|177478.6|177388.6|177476.9|177386.9|2
1726211820000|2024-09-13 07:17:00|177479.2|177389.2|177511.1|177421.1|177512.6|177422.6|177479.2|177389.2|16
1726211830000|2024-09-13 07:17:10|177511.3|177421.3|177514.1|177424.1|177514.1|177424.1|177510.7|177420.7|11
1726211840000|2024-09-13 07:17:20|177514|177424|177523.4|177433.4|177526.6|177436.6|177511.2|177421.2|11
1726211850000|2024-09-13 07:17:30|177523.5|177433.5|177535.4|177405.4|177550.7|177433.7|177523.5|177405.1|11
1726211860000|2024-09-13 07:17:40|177534.5|177404.5|177542.6|177412.6|177544.1|177414.1|177528.8|177398.8|18
1726211870000|2024-09-13 07:17:50|177542.2|177412.2|177542.2|177412.2|177543.3|177413.3|177540.6|177410.6|16
1726211880000|2024-09-13 07:18:00|177541.6|177411.6|177543.3|177413.3|177544.3|177414.3|177541.6|177411.6|15
1726211890000|2024-09-13 07:18:10|177544.3|177414.3|177541.8|177411.8|177544.3|177414.3|177540.9|177410.9|10
1726211900000|2024-09-13 07:18:20|177541.7|177411.7|177539.6|177409.6|177541.7|177411.7|177539.6|177409.6|12
1726211910000|2024-09-13 07:18:30|177538.9|177408.9|177536.9|177406.9|177542.7|177412.7|177536.9|177406.9|16
1726211920000|2024-09-13 07:18:40|177537.8|177407.8|177548|177418|177551.8|177421.8|177535.6|177405.6|13
1726211930000|2024-09-13 07:18:50|177544.8|177414.8|177542.1|177412.1|177548.2|177418.2|177542.1|177412.1|21
1726211940000|2024-09-13 07:19:00|177544.5|177414.5|177559.1|177429.1|177559.3|177429.3|177543.7|177413.7|16
1726211950000|2024-09-13 07:19:10|177559.3|177429.3|177556.9|177426.9|177559.9|177429.9|177556.9|177426.9|3
1726211960000|2024-09-13 07:19:20|177557.3|177427.3|177538.1|177408.1|177557.3|177427.3|177538.1|177408.1|9
1726211970000|2024-09-13 07:19:30|177534.8|177404.8|177524.9|177394.9|177534.8|177404.8|177524|177394|30
1726211980000|2024-09-13 07:19:40|177530.6|177400.6|177534.1|177404.1|177545.5|177415.5|177530.6|177400.6|9
1726211990000|2024-09-13 07:19:50|177534.7|177404.7|177531.5|177401.5|177534.7|177404.7|177531.3|177401.3|6
1726212000000|2024-09-13 07:20:00|177535.1|177405.1|177539.3|177409.3|177539.3|177409.3|177529.6|177399.6|9
1726212010000|2024-09-13 07:20:10|177539.2|177409.2|177540.8|177410.8|177540.8|177410.8|177539.2|177409.2|3
1726212020000|2024-09-13 07:20:20|177540.4|177410.4|177532.1|177402.1|177540.4|177410.4|177532.1|177402.1|3
1726212030000|2024-09-13 07:20:30|177532.3|177402.3|177531.4|177401.4|177532.3|177402.3|177529.9|177399.9|6
1726212040000|2024-09-13 07:20:40|177530.4|177400.4|177532.2|177402.2|177532.2|177402.2|177530.4|177400.4|3
1726212050000|2024-09-13 07:20:50|177534.5|177404.5|177531.3|177401.3|177534.5|177404.5|177530.8|177400.8|7
1726212060000|2024-09-13 07:21:00|177532.9|177402.9|177530.3|177400.3|177532.9|177402.9|177530.1|177400.1|11
1726212070000|2024-09-13 07:21:10|177522.8|177392.8|177513.6|177383.6|177522.8|177392.8|177511.7|177381.7|9
1726212080000|2024-09-13 07:21:20|177513.3|177383.3|177498.6|177408.6|177528.6|177411.7|177497.6|177383.3|17
1726212090000|2024-09-13 07:21:30|177498.9|177408.9|177503.8|177413.8|177503.8|177413.8|177498.9|177408.9|4
1726212100000|2024-09-13 07:21:40|177531.6|177441.6|177529.6|177439.6|177534.1|177444.1|177526.4|177436.4|13
1726212110000|2024-09-13 07:21:50|177530.9|177440.9|177535.7|177445.7|177535.7|177445.7|177527.7|177437.7|5
1726212120000|2024-09-13 07:22:00|177535.8|177445.8|177531.1|177441.1|177535.8|177445.8|177531.1|177441.1|4
1726212130000|2024-09-13 07:22:10|177529.9|177439.9|177525.6|177435.6|177531.1|177441.1|177525.6|177435.6|4
1726212140000|2024-09-13 07:22:20|177525.7|177435.7|177525.6|177435.6|177525.7|177435.7|177525.6|177435.6|2
1726212150000|2024-09-13 07:22:30|177522.9|177432.9|177532.6|177442.6|177537|177447|177522.9|177432.9|10
1726212160000|2024-09-13 07:22:40|177530.8|177440.8|177498.7|177408.7|177530.8|177440.8|177498|177408|9
1726212170000|2024-09-13 07:22:50|177499.5|177409.5|177501.5|177411.5|177501.5|177411.5|177498.4|177408.4|6
1726212180000|2024-09-13 07:23:00|177505.1|177415.1|177503.1|177413.1|177506.6|177416.6|177498.1|177408.1|14
1726212190000|2024-09-13 07:23:10|177506|177416|177499.8|177409.8|177509.6|177419.6|177499.8|177409.8|9
1726212200000|2024-09-13 07:23:20|177491.6|177401.6|177475.5|177385.5|177491.6|177401.6|177475.1|177385.1|11
1726212210000|2024-09-13 07:23:30|177479.9|177389.9|177476.9|177386.9|177480.1|177390.1|177475.9|177385.9|9
1726212220000|2024-09-13 07:23:40|177477.4|177387.4|177477.5|177387.5|177477.5|177387.5|177477.4|177387.4|2
1726212230000|2024-09-13 07:23:50|177477.8|177387.8|177477.6|177387.6|177477.8|177387.8|177477.3|177387.3|4
1726212240000|2024-09-13 07:24:00|177479|177389|177475.9|177385.9|177479|177389|177475.5|177385.5|13
1726212250000|2024-09-13 07:24:10|177477|177387|177477|177387|177477|177387|177475.5|177385.5|5
1726212260000|2024-09-13 07:24:20|177476.9|177386.9|177422.7|177332.7|177478.4|177388.4|177422.7|177332.7|7
1726212270000|2024-09-13 07:24:30|177421.3|177331.3|177442.5|177352.5|177445.1|177355.1|177419.1|177329.1|9
1726212280000|2024-09-13 07:24:40|177441.6|177351.6|177443.8|177353.8|177443.8|177353.8|177441.1|177351.1|6
1726212290000|2024-09-13 07:24:50|177444.7|177354.7|177443|177353|177445|177355|177443|177353|4
1726212300000|2024-09-13 07:25:00|177437.8|177347.8|177444.6|177354.6|177444.6|177354.6|177437.8|177347.8|8
1726212310000|2024-09-13 07:25:10|177451.1|177361.1|177461.8|177371.8|177461.8|177371.8|177451.1|177361.1|5
1726212320000|2024-09-13 07:25:20|177462.7|177372.7|177482.4|177392.4|177482.4|177392.4|177462.7|177372.7|11
1726212330000|2024-09-13 07:25:30|177484.1|177394.1|177485.9|177395.9|177488.8|177398.8|177483|177393|13
1726212340000|2024-09-13 07:25:40|177487.9|177397.9|177488.7|177398.7|177488.7|177398.7|177487.9|177397.9|4
1726212350000|2024-09-13 07:25:50|177489|177399|177488.7|177398.7|177489|177399|177488.7|177398.7|2
1726212360000|2024-09-13 07:26:00|177487.6|177397.6|177482.4|177392.4|177487.6|177397.6|177481.5|177391.5|7
1726212370000|2024-09-13 07:26:10|177480.8|177390.8|177429.9|177339.9|177480.8|177390.8|177428|177338|14
1726212380000|2024-09-13 07:26:20|177432.6|177342.6|177431.1|177341.1|177432.6|177342.6|177430.1|177340.1|7
1726212390000|2024-09-13 07:26:30|177428.7|177338.7|177435.7|177345.7|177435.7|177345.7|177428.7|177338.7|9
1726212400000|2024-09-13 07:26:40|177436.2|177346.2|177433.6|177343.6|177436.3|177346.3|177432.5|177342.5|10
1726212410000|2024-09-13 07:26:50|177432.9|177342.9|177435.7|177345.7|177435.7|177345.7|177432.9|177342.9|6
1726212420000|2024-09-13 07:27:00|177435.4|177345.4|177458.2|177368.2|177459.1|177369.1|177435.2|177345.2|12
1726212430000|2024-09-13 07:27:10|177459|177369|177478.8|177388.8|177478.8|177388.8|177459|177369|7
1726212440000|2024-09-13 07:27:20|177479.9|177389.9|177490.2|177400.2|177491|177401|177479.8|177389.8|9
1726212450000|2024-09-13 07:27:30|177489.8|177399.8|177490|177400|177490|177400|177489.8|177399.8|4
1726212460000|2024-09-13 07:27:40|177493.3|177403.3|177496.5|177406.5|177497.9|177407.9|177491.7|177401.7|9
1726212470000|2024-09-13 07:27:50|177497|177407|177497.1|177407.1|177497.1|177407.1|177497|177407|2
1726212480000|2024-09-13 07:28:00|177500|177410|177499.1|177409.1|177500.9|177410.9|177473.4|177383.4|16
1726212490000|2024-09-13 07:28:10|177496.6|177406.6|177499.8|177409.8|177499.8|177409.8|177496.6|177406.6|4
1726212500000|2024-09-13 07:28:20|177500|177410|177501.2|177411.2|177503.3|177413.3|177500|177410|9
1726212510000|2024-09-13 07:28:30|177502.2|177412.2|177496.7|177406.7|177502.2|177412.2|177496.1|177406.1|7
1726212520000|2024-09-13 07:28:40|177498.8|177408.8|177497.6|177407.6|177498.8|177408.8|177497.2|177407.2|5
1726212530000|2024-09-13 07:28:50|177497.8|177407.8|177497.4|177407.4|177497.8|177407.8|177497.4|177407.4|3
1726212540000|2024-09-13 07:29:00|177497.6|177407.6|177500.9|177410.9|177504.3|177414.3|177495.9|177405.9|18
1726212550000|2024-09-13 07:29:10|177501|177411|177499.3|177409.3|177501|177411|177499.3|177409.3|6
1726212560000|2024-09-13 07:29:20|177499.7|177409.7|177500.6|177410.6|177500.6|177410.6|177499.7|177409.7|2
1726212570000|2024-09-13 07:29:30|177499.7|177409.7|177502.3|177412.3|177506.2|177416.2|177499.3|177409.3|9
1726212580000|2024-09-13 07:29:40|177500.1|177410.1|177502.4|177412.4|177504.6|177414.6|177500.1|177410.1|11
1726212590000|2024-09-13 07:29:50|177501.3|177411.3|177500.1|177410.1|177501.3|177411.3|177500.1|177410.1|3
1726212600000|2024-09-13 07:30:00|177499.9|177409.9|177498.9|177408.9|177501.1|177411.1|177498.7|177408.7|7
1726212610000|2024-09-13 07:30:10|177499|177409|177496.1|177406.1|177499|177409|177494.8|177404.8|7
1726212620000|2024-09-13 07:30:20|177496.3|177406.3|177495.4|177405.4|177498.8|177408.8|177495.4|177405.4|7
1726212630000|2024-09-13 07:30:30|177488.7|177398.7|177476|177386|177488.7|177398.7|177421.3|177331.3|18
1726212640000|2024-09-13 07:30:40|177472|177382|177488.2|177398.2|177494.8|177404.8|177469.2|177379.2|17
1726212650000|2024-09-13 07:30:50|177489.8|177399.8|177470.6|177380.6|177490.8|177400.8|177467.9|177377.9|15
1726212660000|2024-09-13 07:31:00|177471.4|177381.4|177458.8|177368.8|177471.4|177381.4|177450.9|177360.9|16
1726212670000|2024-09-13 07:31:10|177460.6|177370.6|177460.6|177370.6|177460.6|177370.6|177460.6|177370.6|1
1726430400000|2024-09-15 20:00:00|177627.8|177230.8|177627.8|177230.8|177627.8|177230.8|177627.8|177230.8|1
1726434020000|2024-09-15 21:00:20|177625.3|177233.3|177625.3|177233.3|177625.3|177233.3|177625.3|177233.3|1
1726434040000|2024-09-15 21:00:40|177600.3|177258.3|177600.3|177258.3|177600.3|177258.3|177600.3|177258.3|1
1726437610000|2024-09-15 22:00:10|177556|177214|177530.5|177188.5|177556|177214|177530.5|177188.5|2
1726437620000|2024-09-15 22:00:20|177580.1|177238.1|177579.4|177237.4|177580.1|177238.1|177579.4|177237.4|2
1726437630000|2024-09-15 22:00:30|177639.6|177297.6|177638.9|177296.9|177639.6|177297.6|177638.9|177296.9|2
1726437640000|2024-09-15 22:00:40|177614.6|177272.6|177610.1|177268.1|177614.6|177272.6|177610.1|177268.1|3
1726437650000|2024-09-15 22:00:50|177608.8|177266.8|177608.8|177266.8|177608.8|177266.8|177608.8|177266.8|1
1726437660000|2024-09-15 22:01:00|177607.4|177265.4|177606.3|177264.3|177607.4|177265.4|177606.3|177264.3|2
1726437670000|2024-09-15 22:01:10|177605.2|177263.2|177581.8|177239.8|177605.2|177263.2|177568.8|177226.8|7
1726437680000|2024-09-15 22:01:20|177581.3|177239.3|177582.1|177240.1|177582.7|177240.7|177581.3|177239.3|4
1726437690000|2024-09-15 22:01:30|177582.9|177240.9|177612.5|177270.5|177653.7|177311.7|177582.1|177240.1|12
1726437700000|2024-09-15 22:01:40|177611.9|177269.9|177611.9|177269.9|177613.8|177271.8|177611.9|177269.9|5
1726437710000|2024-09-15 22:01:50|177611.6|177269.6|177611.7|177269.7|177612.5|177270.5|177611.6|177269.6|4
1726437720000|2024-09-15 22:02:00|177611.4|177269.4|177647.5|177305.5|177647.5|177305.5|177611.3|177269.3|3
1726437730000|2024-09-15 22:02:10|177647|177305|177647|177305|177647|177305|177647|177305|1
1726437740000|2024-09-15 22:02:20|177607.8|177265.8|177608.4|177266.4|177608.8|177266.8|177607.8|177265.8|4
1726437750000|2024-09-15 22:02:30|177607.8|177265.8|177610.7|177268.7|177611.4|177269.4|177607.1|177265.1|8
1726437760000|2024-09-15 22:02:40|177611.3|177269.3|177610.7|177268.7|177611.3|177269.3|177610.7|177268.7|6
1726437770000|2024-09-15 22:02:50|177610.3|177268.3|177640.6|177298.6|177641.3|177299.3|177610.3|177268.3|5
1726437780000|2024-09-15 22:03:00|177640.4|177298.4|177644.9|177302.9|177644.9|177302.9|177640.1|177298.1|3
1726437790000|2024-09-15 22:03:10|177643.9|177301.9|177613.1|177271.1|177666.6|177324.6|177562.7|177220.7|11
1726437800000|2024-09-15 22:03:20|177575.7|177233.7|177640.5|177298.5|177644.5|177302.5|177575.7|177233.7|10
1726437810000|2024-09-15 22:03:30|177641.9|177299.9|177640.6|177298.6|177641.9|177299.9|177640.1|177298.1|6
1726437820000|2024-09-15 22:03:40|177640.2|177298.2|177640.2|177298.2|177641.1|177299.1|177640.1|177298.1|5
1726437830000|2024-09-15 22:03:50|177639.5|177297.5|177705.3|177363.3|177705.3|177363.3|177639.4|177297.4|4
1726437860000|2024-09-15 22:04:20|177620|177278|177620|177278|177620.8|177278.8|177620|177278|7
1726437870000|2024-09-15 22:04:30|177620.7|177278.7|177620|177278|177620.7|177278.7|177620|177278|6
1726437880000|2024-09-15 22:04:40|177619.5|177277.5|177619.5|177277.5|177620.1|177278.1|177619.5|177277.5|5
1726437890000|2024-09-15 22:04:50|177618.9|177276.9|177662.7|177320.7|177662.7|177320.7|177618.9|177276.9|4
1726437910000|2024-09-15 22:05:10|177618.3|177276.3|177618.4|177276.4|177618.6|177276.6|177618.3|177276.3|3
1726437920000|2024-09-15 22:05:20|177624.4|177282.4|177618.1|177276.1|177624.4|177282.4|177618.1|177276.1|7
1726437930000|2024-09-15 22:05:30|177617.9|177275.9|177617.9|177275.9|177617.9|177275.9|177617.8|177275.8|3
1726437940000|2024-09-15 22:05:40|177617.6|177275.6|177613.4|177271.4|177618.3|177276.3|177613.4|177271.4|4
1726437950000|2024-09-15 22:05:50|177613.5|177271.5|177613.5|177271.5|177613.5|177271.5|177613.5|177271.5|1
1726437960000|2024-09-15 22:06:00|177613|177271|177613|177271|177613|177271|177613|177271|1
1726437970000|2024-09-15 22:06:10|177614.6|177272.6|177612.8|177270.8|177614.6|177272.6|177612.8|177270.8|3
1726437980000|2024-09-15 22:06:20|177612.6|177270.6|177612.6|177270.6|177612.6|177270.6|177612.6|177270.6|1
1726437990000|2024-09-15 22:06:30|177612.3|177270.3|177612.3|177270.3|177612.3|177270.3|177612.3|177270.3|1
1726438000000|2024-09-15 22:06:40|177652.6|177310.6|177652.6|177310.6|177652.6|177310.6|177652.6|177310.6|1
1726438010000|2024-09-15 22:06:50|177649.2|177307.2|177648.9|177306.9|177649.2|177307.2|177648.9|177306.9|2
1726438020000|2024-09-15 22:07:00|177611.5|177269.5|177611.4|177269.4|177611.6|177269.6|177611.4|177269.4|3
1726438030000|2024-09-15 22:07:10|177614.6|177272.6|177614.7|177272.7|177614.7|177272.7|177614.6|177272.6|2
1726438040000|2024-09-15 22:07:20|177611.1|177269.1|177611|177269|177611.1|177269.1|177611|177269|2
1726438050000|2024-09-15 22:07:30|177610.9|177268.9|177610.9|177268.9|177610.9|177268.9|177610.9|177268.9|1
1726438060000|2024-09-15 22:07:40|177610.8|177268.8|177610.8|177268.8|177610.8|177268.8|177610.8|177268.8|1
1726438070000|2024-09-15 22:07:50|177610.7|177268.7|177649.1|177307.1|177649.1|177307.1|177610.7|177268.7|2
1726438090000|2024-09-15 22:08:10|177610.4|177268.4|177610.4|177268.4|177610.4|177268.4|177610.4|177268.4|1
1726438100000|2024-09-15 22:08:20|177610.3|177268.3|177610.3|177268.3|177610.3|177268.3|177610.3|177268.3|1
1726438110000|2024-09-15 22:08:30|177610.1|177268.1|177610.1|177268.1|177610.1|177268.1|177610.1|177268.1|1
1726438120000|2024-09-15 22:08:40|177648.6|177306.6|177648.6|177306.6|177648.6|177306.6|177648.6|177306.6|1
1726438150000|2024-09-15 22:09:10|177609.7|177267.7|177609.7|177267.7|177609.7|177267.7|177609.7|177267.7|1
1726438160000|2024-09-15 22:09:20|177609.6|177267.6|177609.6|177267.6|177609.6|177267.6|177609.6|177267.6|1
1726438170000|2024-09-15 22:09:30|177609.5|177267.5|177609.5|177267.5|177609.5|177267.5|177609.5|177267.5|1
1726438180000|2024-09-15 22:09:40|177648|177306|177648|177306|177648|177306|177648|177306|1
1726438200000|2024-09-15 22:10:00|177609.3|177267.3|177609.2|177267.2|177609.3|177267.3|177609.2|177267.2|2
1726438210000|2024-09-15 22:10:10|177609.1|177267.1|177609.1|177267.1|177609.1|177267.1|177609.1|177267.1|1
1726438220000|2024-09-15 22:10:20|177609|177267|177609.1|177267.1|177609.1|177267.1|177609|177267|2
1726438230000|2024-09-15 22:10:30|177609|177267|177646.9|177304.9|177646.9|177304.9|177609|177267|2
1726438260000|2024-09-15 22:11:00|177608.9|177266.9|177608.8|177266.8|177608.9|177266.9|177608.8|177266.8|2
1726438270000|2024-09-15 22:11:10|177608.7|177266.7|177608.7|177266.7|177608.7|177266.7|177608.7|177266.7|1
1726438280000|2024-09-15 22:11:20|177608.6|177266.6|177608.6|177266.6|177608.6|177266.6|177608.6|177266.6|1
1726438290000|2024-09-15 22:11:30|177608.5|177266.5|177646.5|177304.5|177646.5|177304.5|177608.5|177266.5|2
1726438310000|2024-09-15 22:11:50|177608.5|177266.5|177608.4|177266.4|177608.5|177266.5|177608.4|177266.4|2
1726438340000|2024-09-15 22:12:20|177608.3|177266.3|177646.3|177304.3|177646.3|177304.3|177608.3|177266.3|2
1726438370000|2024-09-15 22:12:50|177608.1|177266.1|177608.1|177266.1|177608.1|177266.1|177608.1|177266.1|1
1726438400000|2024-09-15 22:13:20|177607.9|177265.9|177651.3|177309.3|177651.3|177309.3|177607.9|177265.9|2
1726438420000|2024-09-15 22:13:40|177607.8|177265.8|177607.8|177265.8|177607.8|177265.8|177607.8|177265.8|1
1726438430000|2024-09-15 22:13:50|177607.7|177265.7|177607.7|177265.7|177607.7|177265.7|177607.7|177265.7|1
1726438440000|2024-09-15 22:14:00|177607.6|177265.6|177607.6|177265.6|177607.6|177265.6|177607.6|177265.6|1
1726438450000|2024-09-15 22:14:10|177647.5|177305.5|177647.5|177305.5|177647.5|177305.5|177647.5|177305.5|1
1726438480000|2024-09-15 22:14:40|177607.5|177265.5|177607.4|177265.4|177607.5|177265.5|177607.3|177265.3|6
1726438490000|2024-09-15 22:14:50|177607.3|177265.3|177607.4|177265.4|177607.4|177265.4|177607.3|177265.3|2
1726438500000|2024-09-15 22:15:00|177607.3|177265.3|177607.3|177265.3|177607.3|177265.3|177607.2|177265.2|3
1726438510000|2024-09-15 22:15:10|177607.2|177265.2|177647.3|177305.3|177647.3|177305.3|177607.2|177265.2|2
1726438530000|2024-09-15 22:15:30|177607.2|177265.2|177607.2|177265.2|177607.2|177265.2|177607.2|177265.2|1
1726438540000|2024-09-15 22:15:40|177607.1|177265.1|177607.2|177265.2|177607.2|177265.2|177607.1|177265.1|2
1726438550000|2024-09-15 22:15:50|177607.1|177265.1|177607.2|177265.2|177607.2|177265.2|177607.1|177265.1|2
1726438560000|2024-09-15 22:16:00|177607.1|177265.1|177607.1|177265.1|177607.1|177265.1|177607.1|177265.1|1
1726438570000|2024-09-15 22:16:10|177646.1|177304.1|177646.1|177304.1|177646.1|177304.1|177646.1|177304.1|1
1726438590000|2024-09-15 22:16:30|177643|177301|177607.1|177265.1|177643|177301|177607.1|177265.1|2
1726438610000|2024-09-15 22:16:50|177607|177265|177607.1|177265.1|177607.1|177265.1|177607|177265|2
1726438620000|2024-09-15 22:17:00|177607|177265|177644.8|177302.8|177644.8|177302.8|177607|177265|2
1726438640000|2024-09-15 22:17:20|177607.1|177265.1|177607.1|177265.1|177607.1|177265.1|177607.1|177265.1|1
1726438660000|2024-09-15 22:17:40|177607|177265|177607.1|177265.1|177607.1|177265.1|177607|177265|2
1726438670000|2024-09-15 22:17:50|177607|177265|177644.9|177302.9|177644.9|177302.9|177607|177265|2
1726438700000|2024-09-15 22:18:20|177607|177265|177607|177265|177607|177265|177607|177265|1
1726438710000|2024-09-15 22:18:30|177607.1|177265.1|177607.1|177265.1|177607.1|177265.1|177607|177265|3
1726438730000|2024-09-15 22:18:50|177644.9|177302.9|177644.9|177302.9|177644.9|177302.9|177644.9|177302.9|1
1726438750000|2024-09-15 22:19:10|177607|177265|177607|177265|177607|177265|177607|177265|1
1726438780000|2024-09-15 22:19:40|177644.9|177302.9|177644.9|177302.9|177644.9|177302.9|177644.9|177302.9|1
1726438810000|2024-09-15 22:20:10|177607|177265|177607|177265|177607|177265|177606.9|177264.9|3
1726438820000|2024-09-15 22:20:20|177606.9|177264.9|177606.9|177264.9|177606.9|177264.9|177606.9|177264.9|1
1726438830000|2024-09-15 22:20:30|177607|177265|177607|177265|177607|177265|177606.9|177264.9|3
1726438840000|2024-09-15 22:20:40|177645.2|177303.2|177645.2|177303.2|177645.2|177303.2|177645.2|177303.2|1
1726438860000|2024-09-15 22:21:00|177607|177265|177607|177265|177607|177265|177607|177265|1
1726438890000|2024-09-15 22:21:30|177645.2|177303.2|177645.2|177303.2|177645.2|177303.2|177645.2|177303.2|1
1726438920000|2024-09-15 22:22:00|177607|177265|177607|177265|177607|177265|177607|177265|1
1726438950000|2024-09-15 22:22:30|177645.1|177303.1|177645.1|177303.1|177645.1|177303.1|177645.1|177303.1|1
1726438960000|2024-09-15 22:22:40|177640|177298|177639.1|177297.1|177640|177298|177639.1|177297.1|2
1726438970000|2024-09-15 22:22:50|177607.8|177265.8|177607.8|177265.8|177607.8|177265.8|177607.8|177265.8|1
1726438980000|2024-09-15 22:23:00|177610.4|177268.4|177609.8|177267.8|177610.4|177268.4|177605.7|177263.7|4
1726438990000|2024-09-15 22:23:10|177609.7|177267.7|177609.7|177267.7|177609.7|177267.7|177609.7|177267.7|1
1726439000000|2024-09-15 22:23:20|177659.2|177317.2|177659.2|177317.2|177659.2|177317.2|177659.2|177317.2|1
1726439010000|2024-09-15 22:23:30|177659|177317|177659|177317|177659|177317|177659|177317|1
1726439030000|2024-09-15 22:23:50|177606.7|177264.7|177606.6|177264.6|177606.7|177264.7|177606.6|177264.6|2
1726439040000|2024-09-15 22:24:00|177609.5|177267.5|177609.5|177267.5|177609.6|177267.6|177609.5|177267.5|3
1726439050000|2024-09-15 22:24:10|177609.4|177267.4|177609.4|177267.4|177609.4|177267.4|177609.4|177267.4|1
1726439060000|2024-09-15 22:24:20|177659.1|177317.1|177659|177317|177659.1|177317.1|177659|177317|2
1726439080000|2024-09-15 22:24:40|177606.4|177264.4|177606.4|177264.4|177606.4|177264.4|177606.4|177264.4|1
1726439100000|2024-09-15 22:25:00|177606.3|177264.3|177606.3|177264.3|177606.4|177264.4|177606.3|177264.3|3
1726439110000|2024-09-15 22:25:10|177606.4|177264.4|177650.7|177308.7|177650.7|177308.7|177606.3|177264.3|3
1726439140000|2024-09-15 22:25:40|177606.1|177264.1|177606.1|177264.1|177606.1|177264.1|177606.1|177264.1|1
1726439160000|2024-09-15 22:26:00|177606|177264|177606|177264|177606|177264|177606|177264|1
1726439170000|2024-09-15 22:26:10|177650.5|177308.5|177650.5|177308.5|177650.5|177308.5|177650.5|177308.5|1
1726439190000|2024-09-15 22:26:30|177605.9|177263.9|177606|177264|177606|177264|177605.9|177263.9|2
1726439200000|2024-09-15 22:26:40|177605.9|177263.9|177605.9|177263.9|177605.9|177263.9|177605.9|177263.9|1
1726439220000|2024-09-15 22:27:00|177650.2|177308.2|177650.2|177308.2|177650.2|177308.2|177650.2|177308.2|1
1726439250000|2024-09-15 22:27:30|177605.8|177263.8|177605.8|177263.8|177605.8|177263.8|177605.8|177263.8|1
1726439270000|2024-09-15 22:27:50|177605.7|177263.7|177605.7|177263.7|177605.8|177263.8|177605.7|177263.7|3
1726439280000|2024-09-15 22:28:00|177604|177262|177652.2|177310.2|177652.2|177310.2|177604|177262|3
1726439300000|2024-09-15 22:28:20|177605.6|177263.6|177605.6|177263.6|177605.6|177263.6|177605.6|177263.6|1
1726439310000|2024-09-15 22:28:30|177605.5|177263.5|177605.5|177263.5|177605.5|177263.5|177605.4|177263.4|3
1726439320000|2024-09-15 22:28:40|177605.6|177263.6|177605.5|177263.5|177605.6|177263.6|177605.5|177263.5|2
1726439340000|2024-09-15 22:29:00|177652|177310|177652|177310|177652|177310|177652|177310|1
1726439360000|2024-09-15 22:29:20|177605.3|177263.3|177605.3|177263.3|177605.3|177263.3|177605.3|177263.3|1
1726439370000|2024-09-15 22:29:30|177605.4|177263.4|177605.3|177263.3|177605.4|177263.4|177605.3|177263.3|2
1726439380000|2024-09-15 22:29:40|177605.4|177263.4|177605.3|177263.3|177605.4|177263.4|177605.3|177263.3|2
1726439390000|2024-09-15 22:29:50|177651.7|177309.7|177651.7|177309.7|177651.7|177309.7|177651.7|177309.7|1
1726439410000|2024-09-15 22:30:10|177605.2|177263.2|177605.2|177263.2|177605.2|177263.2|177605.2|177263.2|1
1726439420000|2024-09-15 22:30:20|177593.7|177251.7|177548.8|177206.8|177593.7|177251.7|177548.8|177206.8|5
1726439430000|2024-09-15 22:30:30|177549.1|177207.1|177607.1|177265.1|177611.5|177269.5|177548.9|177206.9|8
1726439440000|2024-09-15 22:30:40|177653.9|177311.9|177654|177312|177654|177312|177653.9|177311.9|2
1726439460000|2024-09-15 22:31:00|177654.1|177312.1|177654.1|177312.1|177654.1|177312.1|177654.1|177312.1|1
1726439470000|2024-09-15 22:31:10|177603.7|177261.7|177603.7|177261.7|177603.7|177261.7|177603.7|177261.7|1
1726439480000|2024-09-15 22:31:20|177603.6|177261.6|177603.7|177261.7|177603.7|177261.7|177603.6|177261.6|2
1726439490000|2024-09-15 22:31:30|177602.9|177260.9|177608.2|177266.2|177608.2|177266.2|177602.9|177260.9|3
1726439500000|2024-09-15 22:31:40|177656.9|177314.9|177651.7|177309.7|177656.9|177314.9|177651.7|177309.7|3
1726439510000|2024-09-15 22:31:50|177515.1|177173.1|177524.5|177182.5|177537.6|177195.6|177515.1|177173.1|7
1726439520000|2024-09-15 22:32:00|177524.1|177182.1|177494.7|177152.7|177524.1|177182.1|177494.7|177152.7|2
1726439530000|2024-09-15 22:32:10|177494.6|177152.6|177489.7|177147.7|177494.9|177152.9|177489.6|177147.6|9
1726439540000|2024-09-15 22:32:20|177473.6|177131.6|177454|177112|177473.6|177131.6|177451.3|177109.3|5
1726439550000|2024-09-15 22:32:30|177453.4|177111.4|177454|177112|177454.8|177112.8|177453.4|177111.4|4
1726439560000|2024-09-15 22:32:40|177454.3|177112.3|177522.9|177180.9|177522.9|177180.9|177454|177112|4
1726439580000|2024-09-15 22:33:00|177522.8|177180.8|177494.3|177152.3|177522.8|177180.8|177494.3|177152.3|3
1726439590000|2024-09-15 22:33:10|177494.4|177152.4|177453.4|177111.4|177494.4|177152.4|177453.4|177111.4|7
1726439600000|2024-09-15 22:33:20|177453.6|177111.6|177454.3|177112.3|177454.3|177112.3|177453.4|177111.4|3
1726439610000|2024-09-15 22:33:30|177450.8|177108.8|177450.7|177108.7|177451|177109|177450.7|177108.7|3
1726439620000|2024-09-15 22:33:40|177486.4|177144.4|177486.5|177144.5|177486.5|177144.5|177486.4|177144.4|2
1726439640000|2024-09-15 22:34:00|177486.7|177144.7|177478.6|177136.6|177519.6|177177.6|177478.6|177136.6|5
1726439650000|2024-09-15 22:34:10|177479.1|177137.1|177478.6|177136.6|177479.2|177137.2|177478.6|177136.6|6
1726439660000|2024-09-15 22:34:20|177478.5|177136.5|177478.5|177136.5|177479.2|177137.2|177478.5|177136.5|5
1726439670000|2024-09-15 22:34:30|177478.9|177136.9|177517.3|177175.3|177517.3|177175.3|177478.5|177136.5|5
1726439680000|2024-09-15 22:34:40|177517.4|177175.4|177517.5|177175.5|177517.5|177175.5|177517.4|177175.4|2
1726439690000|2024-09-15 22:34:50|177517.6|177175.6|177478.3|177136.3|177517.6|177175.6|177478.3|177136.3|2
1726439700000|2024-09-15 22:35:00|177478.4|177136.4|177478.3|177136.3|177478.4|177136.4|177478.3|177136.3|2
1726439710000|2024-09-15 22:35:10|177478.4|177136.4|177478.3|177136.3|177478.4|177136.4|177478.3|177136.3|2
1726439720000|2024-09-15 22:35:20|177478.2|177136.2|177478.3|177136.3|177478.3|177136.3|177477.7|177135.7|3
1726439730000|2024-09-15 22:35:30|177518|177176|177518.7|177176.7|177518.7|177176.7|177518|177176|2
1726439750000|2024-09-15 22:35:50|177518.6|177176.6|177478.2|177136.2|177518.6|177176.6|177478.1|177136.1|5
1726439760000|2024-09-15 22:36:00|177478.1|177136.1|177478.1|177136.1|177478.2|177136.2|177478.1|177136.1|3
1726439770000|2024-09-15 22:36:10|177478.2|177136.2|177478|177136|177478.2|177136.2|177478|177136|5
1726439780000|2024-09-15 22:36:20|177480.2|177138.2|177516.2|177174.2|177516.2|177174.2|177478|177136|3
1726439790000|2024-09-15 22:36:30|177516.3|177174.3|177516.3|177174.3|177516.3|177174.3|177516.3|177174.3|1
1726439800000|2024-09-15 22:36:40|177516.4|177174.4|177471|177341|177560.3|177341|177471|177174.4|8
1726439810000|2024-09-15 22:36:50|177554.7|177268.8|177545.5|177240.6|177554.7|177271.4|177545.5|177240.6|6
1726439820000|2024-09-15 22:37:00|177545.1|177240.8|177487.9|177145.9|177546.7|177240.8|177475.1|177133.1|6
1726439830000|2024-09-15 22:37:10|177483.8|177141.8|177450.6|177108.6|177496.2|177154.2|177450.6|177108.6|9
1726439840000|2024-09-15 22:37:20|177452.8|177110.8|177492.9|177150.9|177500.2|177158.2|177450.6|177108.6|9
1726439850000|2024-09-15 22:37:30|177492.8|177150.8|177428.1|177086.1|177492.8|177150.8|177391|177049|16
1726439860000|2024-09-15 22:37:40|177424.1|177082.1|177443.7|177101.7|177443.7|177101.7|177398.6|177056.6|6
1726439870000|2024-09-15 22:37:50|177445.8|177103.8|177546.6|177204.6|177546.6|177204.6|177424.6|177082.6|13
1726439880000|2024-09-15 22:38:00|177546.5|177204.5|177492.4|177150.4|177548.4|177206.4|177492.4|177150.4|8
1726439890000|2024-09-15 22:38:10|177492.2|177150.2|177492.2|177150.2|177492.4|177150.4|177492.2|177150.2|4
1726439900000|2024-09-15 22:38:20|177519.7|177177.7|177519.7|177177.7|177519.7|177177.7|177519.7|177177.7|1
1726439910000|2024-09-15 22:38:30|177519.5|177177.5|177563.8|177221.8|177563.8|177221.8|177519.5|177177.5|2
1726439920000|2024-09-15 22:38:40|177563.5|177221.5|177563.5|177221.5|177563.5|177221.5|177563.5|177221.5|1
1726439930000|2024-09-15 22:38:50|177532.7|177190.7|177493.3|177151.3|177533.1|177191.1|177493.3|177151.3|5
1726439940000|2024-09-15 22:39:00|177493.2|177151.2|177493.2|177151.2|177493.3|177151.3|177493.2|177151.2|3
1726439950000|2024-09-15 22:39:10|177493.1|177151.1|177493.1|177151.1|177493.1|177151.1|177493.1|177151.1|1
1726439960000|2024-09-15 22:39:20|177493|177151|177520.1|177178.1|177520.1|177178.1|177493|177151|4
1726439970000|2024-09-15 22:39:30|177563.2|177221.2|177563.2|177221.2|177563.2|177221.2|177563.2|177221.2|1
1726439980000|2024-09-15 22:39:40|177563|177221|177532.3|177190.3|177563|177221|177532.3|177190.3|2
1726439990000|2024-09-15 22:39:50|177532.2|177190.2|177532.2|177190.2|177532.2|177190.2|177532.2|177190.2|1
1726440000000|2024-09-15 22:40:00|177532|177190|177532|177190|177532|177190|177532|177190|1
1726440010000|2024-09-15 22:40:10|177531.9|177189.9|177531.9|177189.9|177531.9|177189.9|177531.9|177189.9|1
1726440020000|2024-09-15 22:40:20|177562.1|177220.1|177562.1|177220.1|177562.1|177220.1|177562.1|177220.1|1
1726440030000|2024-09-15 22:40:30|177561.9|177219.9|177561.9|177219.9|177561.9|177219.9|177561.9|177219.9|1
1726440040000|2024-09-15 22:40:40|177561.7|177219.7|177531.4|177189.4|177561.7|177219.7|177531.4|177189.4|5
1726440060000|2024-09-15 22:41:00|177531.3|177189.3|177531.3|177189.3|177531.3|177189.3|177531.3|177189.3|1
1726440070000|2024-09-15 22:41:10|177531.2|177189.2|177561.1|177219.1|177561.2|177219.2|177531.2|177189.2|3
1726440090000|2024-09-15 22:41:30|177560.9|177218.9|177531|177189|177560.9|177218.9|177531|177189|2
1726440100000|2024-09-15 22:41:40|177530.9|177188.9|177530.9|177188.9|177530.9|177188.9|177530.9|177188.9|1
1726440110000|2024-09-15 22:41:50|177530.7|177188.7|177530.7|177188.7|177530.7|177188.7|177530.7|177188.7|1
1726440120000|2024-09-15 22:42:00|177560.5|177218.5|177560.5|177218.5|177560.5|177218.5|177560.5|177218.5|1
1726440130000|2024-09-15 22:42:10|177560.2||177560.2||177560.2||177560.2||1
1726440140000|2024-09-15 22:42:20|177559.6|177218.8|177559.6|177218.8|177559.6|177218.8|177559.6|177218.8|1
1726440150000|2024-09-15 22:42:30|177559.1|177219|177530.4|177188.4|177559.1|177219|177530.4|177188.4|2
1726440160000|2024-09-15 22:42:40|177530.3|177188.3|177530.2|177188.2|177530.3|177188.3|177530.2|177188.2|2
1726440180000|2024-09-15 22:43:00|177557.6|177219.8|177557.6|177219.8|177557.6|177219.8|177557.6|177219.8|1
1726440190000|2024-09-15 22:43:10|177557.1|177220.1|177557.1|177220.1|177557.1|177220.1|177557.1|177220.1|1
1726440200000|2024-09-15 22:43:20|177556.6|177220.3|177530|177188|177556.6|177220.3|177530|177188|2
1726440210000|2024-09-15 22:43:30|177529.9|177187.9|177529.9|177187.9|177529.9|177187.9|177529.9|177187.9|1
1726440230000|2024-09-15 22:43:50|177529.8|177187.8|177529.8|177187.8|177529.8|177187.8|177529.8|177187.8|1
1726440240000|2024-09-15 22:44:00|177555|177221.2|177555|177221.2|177555|177221.2|177555|177221.2|1
1726440250000|2024-09-15 22:44:10|177554.6|177221.4|177554.2|177221.6|177554.6|177221.6|177554.2|177221.4|2
1726440260000|2024-09-15 22:44:20|177529.6|177187.6|177529.6|177187.6|177529.6|177187.6|177529.6|177187.6|1
1726440280000|2024-09-15 22:44:40|177529.5|177187.5|177529.4|177187.4|177529.5|177187.5|177529.4|177187.4|2
1726440290000|2024-09-15 22:44:50|177548.8|177226.8|177548.8|177226.8|177548.8|177226.8|177548.8|177226.8|1
1726440300000|2024-09-15 22:45:00|177548.4|177227|177520|177269.1|177549.7|177269.1|177520|177227|4
1726440310000|2024-09-15 22:45:10|177519.8|177269.4|177553.1|177253.8|177553.1|177269.4|177519.8|177253.8|2
1726440320000|2024-09-15 22:45:20|177552.9|177253.9|177492.7|177150.7|177553.1|177253.9|177492.7|177150.7|5
1726440330000|2024-09-15 22:45:30|177491.1|177149.1|177491.1|177149.1|177491.2|177149.2|177491|177149|4
1726440340000|2024-09-15 22:45:40|177491|177149|177516.8|177174.8|177516.8|177174.8|177490.6|177148.6|4
1726440350000|2024-09-15 22:45:50|177527.1|177236.1|177518.6|177176.6|177538.6|177236.1|177518.6|177176.6|3
1726440370000|2024-09-15 22:46:10|177518.5|177176.5|177493.1|177151.1|177518.5|177176.5|177493.1|177151.1|4
1726440380000|2024-09-15 22:46:20|177493.2|177151.2|177493|177151|177493.2|177151.2|177493|177151|3
1726440390000|2024-09-15 22:46:30|177529|177187|177529|177187|177529.2|177187.2|177529|177187|3
1726440400000|2024-09-15 22:46:40|177528.9|177186.9|177538.8|177234.8|177539|177234.8|177528.9|177186.9|3
1726440420000|2024-09-15 22:47:00|177538.6|177235|177528.9|177186.9|177538.6|177235|177528.9|177186.9|2
1726440430000|2024-09-15 22:47:10|177529|177187|177528.8|177186.8|177529|177187|177528.8|177186.8|2
1726440440000|2024-09-15 22:47:20|177528.9|177186.9|177528.8|177186.8|177528.9|177186.9|177528.8|177186.8|4
1726440450000|2024-09-15 22:47:30|177528.7|177186.7|177537.9|177235.3|177537.9|177235.3|177528.7|177186.7|2
1726440460000|2024-09-15 22:47:40|177537.7|177235.4|177537.7|177235.4|177537.7|177235.4|177537.7|177235.4|1
1726440470000|2024-09-15 22:47:50|177537.5|177235.5|177537.5|177235.5|177537.5|177235.5|177537.5|177235.5|1
1726440480000|2024-09-15 22:48:00|177528.7|177186.7|177528.7|177186.7|177528.7|177186.7|177528.6|177186.6|3
1726440490000|2024-09-15 22:48:10|177528.6|177186.6|177528.6|177186.6|177528.6|177186.6|177528.6|177186.6|1
1726440510000|2024-09-15 22:48:30|177528.4|177186.4|177536.8|177235.9|177536.8|177235.9|177528.4|177186.4|3
1726440520000|2024-09-15 22:48:40|177536.6|177236|177536.6|177236|177536.6|177236|177536.6|177236|1
1726440530000|2024-09-15 22:48:50|177536.4|177236.1|177529.2|177187.2|177539.6|177236.1|177529.2|177187.2|4
1726440540000|2024-09-15 22:49:00|177528.9|177186.9|177527.8|177185.8|177529.1|177187.1|177527.7|177185.7|5
1726440560000|2024-09-15 22:49:20|177528|177186|177527.8|177185.8|177528|177186|177527.8|177185.8|2
1726440570000|2024-09-15 22:49:30|177534.6|177235.6|177534.6|177235.6|177534.6|177235.6|177534.6|177235.6|1
1726440580000|2024-09-15 22:49:40|177534.3|177235.7|177534.3|177235.7|177534.3|177235.7|177534.3|177235.7|1
1726440590000|2024-09-15 22:49:50|177534.2|177235.8|177527.7|177185.7|177534.2|177235.8|177527.4|177185.4|4
1726440600000|2024-09-15 22:50:00|177527.6|177185.6|177527.6|177185.6|177527.6|177185.6|177527.4|177185.4|3
1726440610000|2024-09-15 22:50:10|177527.2|177185.2|177527.3|177185.3|177527.6|177185.6|177527.2|177185.2|5
1726440620000|2024-09-15 22:50:20|177527.6|177185.6|177533.8|177235.9|177533.8|177235.9|177527.6|177185.6|2
1726440630000|2024-09-15 22:50:30|177533.6|177236.1|177533.6|177236.1|177533.6|177236.1|177533.6|177236.1|1
1726440640000|2024-09-15 22:50:40|177527.6|177185.6|177527.5|177185.5|177527.6|177185.6|177527.5|177185.5|2
1726440650000|2024-09-15 22:50:50|177527.3|177185.3|177527.6|177185.6|177527.6|177185.6|177527.3|177185.3|2
1726440660000|2024-09-15 22:51:00|177527.4|177185.4|177527.6|177185.6|177527.6|177185.6|177527.4|177185.4|4
1726440670000|2024-09-15 22:51:10|177528.8|177186.8|177528.8|177186.8|177528.8|177186.8|177528.5|177186.5|3
1726440680000|2024-09-15 22:51:20|177537.8|177235.3|177537.8|177235.3|177537.8|177235.3|177537.8|177235.3|1
1726440700000|2024-09-15 22:51:40|177528.7|177186.7|177528.7|177186.7|177528.7|177186.7|177528.7|177186.7|1
1726440710000|2024-09-15 22:51:50|177528.9|177186.9|177528.7|177186.7|177528.9|177186.9|177528.7|177186.7|4
1726440730000|2024-09-15 22:52:10|177528.9|177186.9|177537.7|177235.3|177537.7|177235.3|177528.7|177186.7|3
1726440740000|2024-09-15 22:52:20||177235.4||177235.4||177235.4||177235.4|1
1726440750000|2024-09-15 22:52:30|177528.7|177186.7|177528.7|177186.7|177528.7|177186.7|177528.7|177186.7|1
1726440760000|2024-09-15 22:52:40|177528.8|177186.8|177528.7|177186.7|177528.8|177186.8|177528.7|177186.7|2
1726440780000|2024-09-15 22:53:00|177529|177187|177529|177187|177529|177187|177529|177187|1
1726440790000|2024-09-15 22:53:10|177539.3|177234.5|177539.3|177234.5|177539.3|177234.5|177539.3|177234.5|1
1726440800000|2024-09-15 22:53:20||177234.6||177234.6||177234.6||177234.6|1
1726440810000|2024-09-15 22:53:30|177539.2|177186.9|177528.9|177186.9|177539.2|177186.9|177528.9|177186.9|2
1726440820000|2024-09-15 22:53:40|177529|177187|177529|177187|177529|177187|177529|177187|1
1726440830000|2024-09-15 22:53:50|177528|177186|177528|177186|177528.2|177186.2|177528|177186|3
1726440840000|2024-09-15 22:54:00|177532|177238.8|177532|177238.8|177532|177238.8|177532|177238.8|1
1726440850000|2024-09-15 22:54:10|177531.8|177239|177531.8|177239|177531.8|177239|177531.8|177239|1
1726440860000|2024-09-15 22:54:20|177531.7|177185.9|177527.9|177185.9|177531.7|177185.9|177527.9|177185.9|2
1726440870000|2024-09-15 22:54:30|177528.5|177186.5|177528.7|177186.7|177528.7|177186.7|177528.5|177186.5|2
1726440890000|2024-09-15 22:54:50|177528.3|177186.3|177536.9|177236.2|177536.9|177236.2|177528.3|177186.3|3
1726440920000|2024-09-15 22:55:20|177534|177237.9|177528.3|177186.3|177534|177237.9|177528.1|177186.1|6
1726440930000|2024-09-15 22:55:30|177528.2|177186.2|177528.3|177186.3|177528.3|177186.3|177528.2|177186.2|2
1726440940000|2024-09-15 22:55:40|177528.2|177186.2|177528.3|177186.3|177528.3|177186.3|177528.2|177186.2|4
1726440950000|2024-09-15 22:55:50|177533.8|177238|177533.8|177238|177533.8|177238|177533.8|177238|1
1726440960000|2024-09-15 22:56:00|177533.7||177533.7||177533.7||177533.7||1
1726440970000|2024-09-15 22:56:10|177528.3|177186.3|177528.3|177186.3|177528.3|177186.3|177528.3|177186.3|1
1726440980000|2024-09-15 22:56:20|177515.8|177173.8|177517.2|177175.2|177517.3|177175.3|177515.8|177173.8|4
1726440990000|2024-09-15 22:56:30|177517.6|177175.6|177517.3|177175.3|177517.6|177175.6|177517.3|177175.3|2
1726441010000|2024-09-15 22:56:50|177540.4|177198.4|177540.4|177198.4|177540.4|177198.4|177540.4|177198.4|1
1726441030000|2024-09-15 22:57:10|177517.3|177175.3|177517.3|177175.3|177517.3|177175.3|177517.3|177175.3|1
1726441040000|2024-09-15 22:57:20|177517.2|177175.2|177517.1|177175.1|177517.3|177175.3|177517.1|177175.1|3
1726441050000|2024-09-15 22:57:30|177517.2|177175.2|177517.2|177175.2|177517.2|177175.2|177517.1|177175.1|3
1726441070000|2024-09-15 22:57:50|177540.4|177198.4|177540.4|177198.4|177540.4|177198.4|177540.4|177198.4|1
1726441080000|2024-09-15 22:58:00|177517.3|177175.3|177517.3|177175.3|177517.3|177175.3|177517.3|177175.3|1
1726441100000|2024-09-15 22:58:20|177522.7|177180.7|177524|177182|177524|177182|177522.7|177180.7|4
1726441110000|2024-09-15 22:58:30|177550.5|177208.5|177550.5|177208.5|177550.5|177208.5|177550.5|177208.5|1
1726441140000|2024-09-15 22:59:00|177524|177182|177524|177182|177524|177182|177524|177182|1
1726441150000|2024-09-15 22:59:10|177523.6|177181.6|177524|177182|177524|177182|177523.6|177181.6|2
1726441160000|2024-09-15 22:59:20|177524.2|177182.2|177524|177182|177524.2|177182.2|177524|177182|2
1726441170000|2024-09-15 22:59:30|177538.8|177222|177538.8|177222|177538.8|177222|177538.8|177222|1
1726441190000|2024-09-15 22:59:50|177538.5|177222.2|177524.6|177182.6|177538.5|177222.2|177524.6|177182.6|2
1726441200000|2024-09-15 23:00:00|177524.5|177182.5|177523.7|177181.7|177524.5|177182.5|177523.7|177181.7|2
1726441210000|2024-09-15 23:00:10|177522.8|177180.8|177540.4|177217.7|177540.5|177217.7|177522.8|177180.8|4
1726441220000|2024-09-15 23:00:20|177540.3||177540.3||177540.3||177540.3||1
1726441230000|2024-09-15 23:00:30|177541.8|177199.8|177541.8|177199.8|177541.8|177199.8|177541.8|177199.8|1
1726441270000|2024-09-15 23:01:10|177547.7|177205.7|177541.8|177199.8|177547.7|177205.7|177541.8|177199.8|2
1726441290000|2024-09-15 23:01:30|177508.1|177205.8|177506.2|177213.9|177508.1|177213.9|177506.2|177205.8|2
1726441330000|2024-09-15 23:02:10|177546.4||177546.4||177546.4||177546.4||1
1726441350000|2024-09-15 23:02:30|177546.3|177213.1|177506.7|177212.7|177546.3|177213.1|177506.2|177212.7|4
1726441370000|2024-09-15 23:02:50|177504.8|177206.3|177513.1|177254.6|177513.3|177256.8|177504.8|177206.3|3
1726441380000|2024-09-15 23:03:00|177509.3|177256.4|177509.3|177256.4|177509.3|177256.4|177509.3|177256.4|1
1726441390000|2024-09-15 23:03:10|177508.8|177256.5|177508.8|177256.5|177508.8|177256.5|177508.8|177256.5|1
1726441400000|2024-09-15 23:03:20|177508.4|177256.7|177508.4|177256.7|177508.4|177256.7|177508.4|177256.7|1
1726441410000|2024-09-15 23:03:30|177508.5|177296.3|177508.5|177296.3|177508.5|177296.3|177508.5|177296.3|1
1726441420000|2024-09-15 23:03:40|177507.7|177296.7|177504.7|177301.4|177507.7|177301.4|177504.7|177296.7|2
1726441430000|2024-09-15 23:03:50|177503.8|177277.5|177503.8|177277.5|177503.8|177277.5|177503.8|177277.5|1
1726441440000|2024-09-15 23:04:00|177503.3|177277.7|177503.4|177279.7|177503.4|177279.7|177503.3|177277.7|2
1726441450000|2024-09-15 23:04:10|177503|177279.9|177503|177279.9|177503|177279.9|177503|177279.9|1
1726441460000|2024-09-15 23:04:20|177502.4|177280.1|177468.8|177338.8|177502.4|177338.8|177468.8|177280.1|2
1726441480000|2024-09-15 23:04:40|177468.6|177338.6|177501.6|177281.2|177502.1|177338.6|177468.6|177281.1|3
1726441490000|2024-09-15 23:04:50|177501.4|177283.9|177501.4|177283.9|177501.4|177283.9|177501.4|177283.9|1
1726441500000|2024-09-15 23:05:00|177501|177284|177501|177284|177501|177284|177501|177284|1
1726441510000|2024-09-15 23:05:10|177500.6|177284.2|177500.6|177284.2|177500.6|177284.2|177500.6|177284.2|1
1726441520000|2024-09-15 23:05:20|177469.6|177339.6|177501.5|177287|177501.5|177339.6|177468.9|177287|3
1726441530000|2024-09-15 23:05:30|177501.2|177287.2|177501.2|177287.2|177501.2|177287.2|177501.2|177287.2|1
1726441540000|2024-09-15 23:05:40|177500.9|177287.3|177499.7|177281|177501.8|177287.3|177499.7|177281|4
1726441550000|2024-09-15 23:05:50|177499.1|177281.3|177499.1|177281.3|177499.1|177281.3|177499.1|177281.3|1
1726441560000|2024-09-15 23:06:00|177498.8|177281.4|177498.8|177281.4|177498.8|177281.4|177498.8|177281.4|1
1726441570000|2024-09-15 23:06:10|177498.5|177281.5|177465.7|177335.7|177498.5|177335.7|177465.7|177281.5|2
1726441580000|2024-09-15 23:06:20|177465.6|177335.6|177465.6|177335.6|177465.6|177335.6|177465.6|177335.6|1
1726441590000|2024-09-15 23:06:30|177465.5|177335.5|177466.9|177336.9|177466.9|177336.9|177465.5|177335.5|2
1726441600000|2024-09-15 23:06:40|177466.8|177336.8|177466.8|177336.8|177466.8|177336.8|177466.8|177336.8|1
1726441630000|2024-09-15 23:07:10|177465.1|177335.1|177465.1|177335.1|177465.1|177335.1|177465.1|177335.1|1
1726441640000|2024-09-15 23:07:20|177465|177335|177465|177335|177465|177335|177465|177335|1
1726441650000|2024-09-15 23:07:30|177464.9|177334.9|177499.8|177287.2|177499.8|177336.2|177464.9|177287.2|4
1726441660000|2024-09-15 23:07:40|177490.5|177286.2|177485.6|177270.1|177490.5|177286.2|177484.3|177270.1|3
1726441670000|2024-09-15 23:07:50|177485.1|177270.4|177485.1|177270.4|177485.1|177270.4|177485.1|177270.4|1
1726441680000|2024-09-15 23:08:00|177484.8|177270.5|177447.8|177317.8|177484.8|177317.8|177447.8|177270.5|2
1726441690000|2024-09-15 23:08:10|177447.6|177317.6|177445|177315|177447.6|177317.6|177445|177315|3
1726441700000|2024-09-15 23:08:20|177446.8|177316.8|177446.8|177316.8|177446.8|177316.8|177446.8|177316.8|1
1726441720000|2024-09-15 23:08:40|177446.7|177316.7|177446.9|177316.9|177447|177317|177446.7|177316.7|3
1726441730000|2024-09-15 23:08:50|177444.9|177314.9|177444.9|177314.9|177444.9|177314.9|177444.9|177314.9|1
1726441740000|2024-09-15 23:09:00|177448.5|177318.5|177448.5|177318.5|177448.5|177318.5|177448.5|177318.5|1
1726441750000|2024-09-15 23:09:10|177448.4|177318.4|177448.4|177318.4|177448.4|177318.4|177448.4|177318.4|1
1726441760000|2024-09-15 23:09:20|177448.3|177318.3|177453.1|177323.1|177453.1|177323.1|177448.3|177318.3|2
1726441770000|2024-09-15 23:09:30|177453|177323|177452.9|177322.9|177453|177323|177452.9|177322.9|2
1726441790000|2024-09-15 23:09:50|177448|177318|177448|177318|177448|177318|177448|177318|1
1726441800000|2024-09-15 23:10:00|177447.9|177317.9|177441|177311|177447.9|177317.9|177441|177311|2
1726441810000|2024-09-15 23:10:10|177440.9|177310.9|177434.5|177304.5|177440.9|177310.9|177434.5|177304.5|2
1726441820000|2024-09-15 23:10:20|177434.4|177304.4|177434.4|177304.4|177434.4|177304.4|177434.4|177304.4|1
1726441830000|2024-09-15 23:10:30|177434.2|177304.2|177436.5|177306.5|177436.5|177306.5|177434.2|177304.2|3
1726441840000|2024-09-15 23:10:40|177443|177313|177443|177313|177443|177313|177443|177313|1
1726441860000|2024-09-15 23:11:00|177442.9|177312.9|177442.9|177312.9|177442.9|177312.9|177442.9|177312.9|1
1726441870000|2024-09-15 23:11:10|177442.8|177312.8|177436.1|177306.1|177442.8|177312.8|177436.1|177306.1|2
1726441880000|2024-09-15 23:11:20|177436|177306|177456.1|177326.1|177456.1|177326.1|177436|177306|3
1726441890000|2024-09-15 23:11:30|177456|177326|177455.6|177325.6|177456|177326|177455.6|177325.6|2
1726441900000|2024-09-15 23:11:40|177465.7|177335.7|177465.7|177335.7|177465.7|177335.7|177465.7|177335.7|1
1726441920000|2024-09-15 23:12:00|177468.8|177338.8|177468.8|177338.8|177468.8|177338.8|177468.8|177338.8|1
1726441950000|2024-09-15 23:12:30|177465.6|177335.6|177465.6|177335.6|177465.6|177335.6|177465.6|177335.6|1
1726441980000|2024-09-15 23:13:00|177468.7|177338.7|177467.6|177337.6|177468.7|177338.7|177467.6|177337.6|2
1726441990000|2024-09-15 23:13:10|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|177467.1|177337.1|1
1726442010000|2024-09-15 23:13:30|177464.1|177334.1|177464.1|177334.1|177464.1|177334.1|177464.1|177334.1|1
1726442030000|2024-09-15 23:13:50|177466.5|177336.5|177466.5|177336.5|177466.5|177336.5|177466.5|177336.5|1
1726442060000|2024-09-15 23:14:20|177460.9|177330.9|177456.3|177326.3|177460.9|177330.9|177456.3|177326.3|2
1726442090000|2024-09-15 23:14:50|177461.3|177331.3|177461.3|177331.3|177461.3|177331.3|177461.3|177331.3|1
1726442100000|2024-09-15 23:15:00|177459|177329|177459|177329|177459|177329|177459|177329|1
1726442120000|2024-09-15 23:15:20|177454.3|177324.3|177454.3|177324.3|177454.3|177324.3|177454.3|177324.3|1
1726442130000|2024-09-15 23:15:30|177449.6|177319.6|177449.6|177319.6|177449.6|177319.6|177449.6|177319.6|1
1726442140000|2024-09-15 23:15:40|177451.6|177321.6|177451.6|177321.6|177451.6|177321.6|177451.6|177321.6|1
1726442160000|2024-09-15 23:16:00|177458.9|177328.9|177459.6|177329.6|177459.6|177329.6|177458.9|177328.9|2
1726442170000|2024-09-15 23:16:10|177460|177330|177460|177330|177460|177330|177460|177330|1
1726442180000|2024-09-15 23:16:20|177455.4|177325.4|177462.9|177332.9|177470.2|177340.2|177455.4|177325.4|3
1726442210000|2024-09-15 23:16:50|177465.8|177335.8|177465.8|177335.8|177465.8|177335.8|177465.8|177335.8|1
1726442220000|2024-09-15 23:17:00|177472.4|177342.4|177472.4|177342.4|177472.4|177342.4|177472.4|177342.4|1
1726442230000|2024-09-15 23:17:10|177469.6|177339.6|177469.6|177339.6|177469.6|177339.6|177469.6|177339.6|1
1726442240000|2024-09-15 23:17:20|177469.4|177339.4|177469.4|177339.4|177469.4|177339.4|177469.4|177339.4|1
1726442260000|2024-09-15 23:17:40|177474.2|177344.2|177480.7|177350.7|177493.2|177363.2|177474.2|177344.2|5
1726442270000|2024-09-15 23:17:50|177480.5|177350.5|177488.3|177358.3|177488.6|177358.6|177480.5|177350.5|5
1726442280000|2024-09-15 23:18:00|177488.5|177358.5|177488.3|177358.3|177488.5|177358.5|177488.3|177358.3|4
1726442290000|2024-09-15 23:18:10|177488.4|177358.4|177485.7|177355.7|177488.4|177358.4|177485.7|177355.7|3
1726442300000|2024-09-15 23:18:20|177489.9|177359.9|177450.9|177320.9|177489.9|177359.9|177450.9|177320.9|6
1726442310000|2024-09-15 23:18:30|177450.7|177320.7|177450.4|177320.4|177450.7|177320.7|177450.4|177320.4|2
1726442320000|2024-09-15 23:18:40|177450.1|177320.1|177481.4|177279.1|177481.4|177320.5|177450.1|177278.9|4
1726442330000|2024-09-15 23:18:50|177455.7|177325.7|177450.5|177320.5|177461.4|177331.4|177450.5|177320.5|3
1726442340000|2024-09-15 23:19:00|177455.7|177325.7|177455.7|177325.7|177455.7|177325.7|177455.7|177325.7|1
1726442350000|2024-09-15 23:19:10|177461.2|177331.2|177461.2|177331.2|177461.2|177331.2|177461.2|177331.2|1
1726442360000|2024-09-15 23:19:20|177447.7|177317.7|177447.7|177317.7|177447.7|177317.7|177447.7|177317.7|1
1726442380000|2024-09-15 23:19:40|177455.7|177325.7|177440.9|177310.9|177455.7|177325.7|177440.9|177310.9|2
1726442390000|2024-09-15 23:19:50|177431.6|177301.6|177422.7|177292.7|177440.2|177310.2|177422.7|177292.7|4
1726442400000|2024-09-15 23:20:00|177422.6|177292.6|177415|177285|177422.6|177292.6|177414.9|177284.9|5
1726442410000|2024-09-15 23:20:10|177415.5|177285.5|177415.6|177285.6|177415.6|177285.6|177415.5|177285.5|2
1726442420000|2024-09-15 23:20:20|177425.3|177295.3|177425.3|177295.3|177425.3|177295.3|177425.3|177295.3|1
1726442440000|2024-09-15 23:20:40|177425.2|177295.2|177426.1|177296.1|177426.4|177296.4|177425.2|177295.2|4
1726442450000|2024-09-15 23:20:50|177426.3|177296.3|177427|177297|177427|177297|177426.1|177296.1|5
1726442460000|2024-09-15 23:21:00|177427.2|177297.2|177427.4|177297.4|177427.6|177297.6|177427|177297|5
1726442470000|2024-09-15 23:21:10|177427.2|177297.2|177427.2|177297.2|177427.2|177297.2|177427.2|177297.2|1
1726442500000|2024-09-15 23:21:40|177427.1|177297.1|177427.4|177297.4|177427.5|177297.5|177427.1|177297.1|4
1726442520000|2024-09-15 23:22:00|177427.3|177297.3|177427.3|177297.3|177427.4|177297.4|177427.3|177297.3|3
1726442530000|2024-09-15 23:22:10|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|1
1726442540000|2024-09-15 23:22:20|177427|177297|177427|177297|177427|177297|177427|177297|1
1726442550000|2024-09-15 23:22:30|177427.3|177297.3|177427.3|177297.3|177427.3|177297.3|177427.3|177297.3|1
1726442580000|2024-09-15 23:23:00|177423.4|177293.4|177421.2|177291.2|177423.4|177293.4|177421.2|177291.2|2
1726442600000|2024-09-15 23:23:20|177422.6|177292.6|177424.9|177294.9|177424.9|177294.9|177422.6|177292.6|2
1726442610000|2024-09-15 23:23:30|177425.9|177295.9|177420.9|177290.9|177425.9|177295.9|177420.5|177290.5|6
1726442620000|2024-09-15 23:23:40|177421|177291|177420.9|177290.9|177421|177291|177420.9|177290.9|4
1726442630000|2024-09-15 23:23:50|177420.8|177290.8|177420.8|177290.8|177420.9|177290.9|177420.8|177290.8|3
1726442640000|2024-09-15 23:24:00|177424.9|177294.9|177424.9|177294.9|177424.9|177294.9|177424.9|177294.9|1
1726442660000|2024-09-15 23:24:20|177424.8|177294.8|177425.9|177295.9|177425.9|177295.9|177424.8|177294.8|2
1726442670000|2024-09-15 23:24:30|177425.8|177295.8|177425.9|177295.9|177425.9|177295.9|177425.8|177295.8|4
1726442680000|2024-09-15 23:24:40|177425.8|177295.8|177425.8|177295.8|177425.8|177295.8|177425.8|177295.8|1
1726442690000|2024-09-15 23:24:50|177425.9|177295.9|177424.8|177294.8|177425.9|177295.9|177424.8|177294.8|2
1726442710000|2024-09-15 23:25:10|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|1
1726442720000|2024-09-15 23:25:20|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|177427.1|177297.1|1
1726442730000|2024-09-15 23:25:30|177427|177297|177427.1|177297.1|177427.1|177297.1|177427|177297|2
1726442740000|2024-09-15 23:25:40|177427|177297|177427.1|177297.1|177427.1|177297.1|177427|177297|2
1726442750000|2024-09-15 23:25:50|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|177426.7|177296.7|1
1726442770000|2024-09-15 23:26:10|177427.1|177297.1|177427.1|177297.1|177427.3|177297.3|177427.1|177297.1|3
1726442780000|2024-09-15 23:26:20|177426.9|177296.9|177426.9|177296.9|177426.9|177296.9|177426.8|177296.8|3
1726442790000|2024-09-15 23:26:30|177426.7|177296.7|177426.9|177296.9|177426.9|177296.9|177426.7|177296.7|2
1726442800000|2024-09-15 23:26:40|177437.3|177307.3|177416.3|177286.3|177437.3|177307.3|177416.3|177286.3|2
1726442810000|2024-09-15 23:26:50|177408.4|177278.4|177408.3|177278.3|177408.4|177278.4|177408.3|177278.3|2
1726442820000|2024-09-15 23:27:00|177407.2|177277.2|177406.8|177276.8|177407.2|177277.2|177406.8|177276.8|2
1726442830000|2024-09-15 23:27:10|177413|177283|177407.3|177277.3|177413|177283|177406|177276|4
1726442840000|2024-09-15 23:27:20|177407.4|177277.4|177407.3|177277.3|177407.4|177277.4|177407.3|177277.3|2
1726442850000|2024-09-15 23:27:30|177407.4|177277.4|177407.9|177277.9|177407.9|177277.9|177406.6|177276.6|4
1726442860000|2024-09-15 23:27:40|177413.4|177283.4|177407.5|177277.5|177416.2|177286.2|177407.5|177277.5|4
1726442870000|2024-09-15 23:27:50|177406.8|177276.8|177406.8|177276.8|177406.8|177276.8|177406.8|177276.8|1
1726442880000|2024-09-15 23:28:00|177408.5|177278.5|177406.9|177276.9|177408.7|177278.7|177406.9|177276.9|4
1726442890000|2024-09-15 23:28:10|177407|177277|177412.6|177282.6|177412.6|177282.6|177406.9|177276.9|3
1726442900000|2024-09-15 23:28:20|177412.5|177282.5|177409.5|177279.5|177412.6|177282.6|177409.5|177279.5|4
1726442910000|2024-09-15 23:28:30|177410.2|177280.2|177416.7|177286.7|177416.7|177286.7|177410.2|177280.2|3
1726442930000|2024-09-15 23:28:50|177415.9|177285.9|177415.9|177285.9|177415.9|177285.9|177415.9|177285.9|1
1726442940000|2024-09-15 23:29:00|177413.7|177283.7|177413.6|177283.6|177413.7|177283.7|177413.6|177283.6|2
1726442960000|2024-09-15 23:29:20|177413.1|177283.1|177413.6|177283.6|177413.6|177283.6|177413.1|177283.1|2
1726442970000|2024-09-15 23:29:30|177415.8|177285.8|177415.8|177285.8|177415.8|177285.8|177415.8|177285.8|1
1726442980000|2024-09-15 23:29:40|177412.5|177282.5|177407.5|177277.5|177412.5|177282.5|177407.5|177277.5|2
1726442990000|2024-09-15 23:29:50|177414.8|177284.8|177414.8|177284.8|177414.9|177284.9|177414.8|177284.8|3
1726443000000|2024-09-15 23:30:00|177414.7|177284.7|177432.6|177302.6|177432.6|177302.6|177414.7|177284.7|5
1726443010000|2024-09-15 23:30:10|177420.6|177290.6|177422.8|177292.8|177423.3|177293.3|177420.6|177290.6|5
1726443020000|2024-09-15 23:30:20|177423.1|177293.1|177422.8|177292.8|177423.3|177293.3|177422.8|177292.8|6
1726443030000|2024-09-15 23:30:30|177422.9|177292.9|177422.8|177292.8|177423|177293|177422.8|177292.8|4
1726443040000|2024-09-15 23:30:40|177422.9|177292.9|177428.6|177298.6|177428.6|177298.6|177422.9|177292.9|3
1726443050000|2024-09-15 23:30:50|177431.9|177301.9|177433.2|177303.2|177433.2|177303.2|177431.9|177301.9|2
1726443060000|2024-09-15 23:31:00|177433.4|177303.4|177427.9|177297.9|177433.4|177303.4|177427.8|177297.8|6
1726443070000|2024-09-15 23:31:10|177427.8|177297.8|177355|177225|177429.2|177299.2|177344.3|177214.3|9
1726443080000|2024-09-15 23:31:20|177356.4|177226.4|177355.9|177225.9|177356.4|177226.4|177352.2|177222.2|3
1726443090000|2024-09-15 23:31:30|177355.6|177225.6|177363.7|177233.7|177363.7|177233.7|177355|177225|8
1726443100000|2024-09-15 23:31:40|177363|177233|177363|177233|177363|177233|177363|177233|1
1726443110000|2024-09-15 23:31:50|177370.2|177240.2|177371.3|177241.3|177371.3|177241.3|177370.2|177240.2|2
1726443120000|2024-09-15 23:32:00|177371|177241|177371|177241|177371|177241|177371|177241|1
1726443130000|2024-09-15 23:32:10|177367.1|177237.1|177363.9|177233.9|177367.6|177237.6|177363.8|177233.8|5
1726443140000|2024-09-15 23:32:20|177365.7|177235.7|177363.3|177233.3|177365.7|177235.7|177363.3|177233.3|4
1726443150000|2024-09-15 23:32:30|177363.2|177233.2|177362.9|177232.9|177363.2|177233.2|177362.9|177232.9|2
1726443160000|2024-09-15 23:32:40|177362.7|177232.7|177371.8|177241.8|177371.8|177241.8|177362.7|177232.7|2
1726443180000|2024-09-15 23:33:00|177363.9|177233.9|177363.7|177233.7|177363.9|177233.9|177363.7|177233.7|2
1726443190000|2024-09-15 23:33:10|177363.5|177233.5|177363.2|177233.2|177363.5|177233.5|177363.2|177233.2|3
1726443200000|2024-09-15 23:33:20|177363.1|177233.1|177363|177233|177363.1|177233.1|177363|177233|2
1726443220000|2024-09-15 23:33:40|177371.8|177241.8|177371.8|177241.8|177371.8|177241.8|177371.8|177241.8|1
1726443240000|2024-09-15 23:34:00|177362.8|177232.8|177362.7|177232.7|177362.8|177232.8|177362.7|177232.7|2
1726443250000|2024-09-15 23:34:10|177362.6|177232.6|177362.6|177232.6|177362.6|177232.6|177362.6|177232.6|1
1726443260000|2024-09-15 23:34:20|177371.8|177241.8|177371.8|177241.8|177371.8|177241.8|177371.8|177241.8|1
1726443350000|2024-09-15 23:35:50|177378|177248|177378|177248|177378|177248|177378|177248|1
1726443380000|2024-09-15 23:36:20|177371.5|177241.5|177371.5|177241.5|177371.5|177241.5|177371.5|177241.5|1
1726443390000|2024-09-15 23:36:30|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1726443400000|2024-09-15 23:36:40|177379.5|177249.5|177379.5|177249.5|177379.5|177249.5|177379.5|177249.5|1
1726443440000|2024-09-15 23:37:20|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1726443460000|2024-09-15 23:37:40|177379.2|177249.2|177379.2|177249.2|177379.2|177249.2|177379.2|177249.2|1
1726443490000|2024-09-15 23:38:10|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1726443510000|2024-09-15 23:38:30|177379|177249|177379|177249|177379|177249|177379|177249|1
1726443540000|2024-09-15 23:39:00|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1726443570000|2024-09-15 23:39:30|177379.5|177249.5|177379.5|177249.5|177379.5|177249.5|177379.5|177249.5|1
1726443600000|2024-09-15 23:40:00|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|177372.6|177242.6|1
1726443620000|2024-09-15 23:40:20|177372.2|177242.2|177379|177249|177379|177249|177372.2|177242.2|2
1726443650000|2024-09-15 23:40:50|177372.2|177242.2|177372.2|177242.2|177372.2|177242.2|177372.2|177242.2|1
1726443670000|2024-09-15 23:41:10|177372.9|177242.9|177372.9|177242.9|177372.9|177242.9|177372.9|177242.9|1
1726443680000|2024-09-15 23:41:20|177379.9|177249.9|177379.9|177249.9|177379.9|177249.9|177379.9|177249.9|1
1726443690000|2024-09-15 23:41:30|177379.8|177249.8|177379.8|177249.8|177379.8|177249.8|177379.8|177249.8|1
1726443710000|2024-09-15 23:41:50|177372.9|177242.9|177372.6|177242.6|177372.9|177242.9|177372.6|177242.6|2
1726443730000|2024-09-15 23:42:10|177379.4|177249.4|177379.4|177249.4|177379.4|177249.4|177379.4|177249.4|1
1726443740000|2024-09-15 23:42:20|177379.9|177249.9|177379.9|177249.9|177379.9|177249.9|177379.9|177249.9|1
1726443760000|2024-09-15 23:42:40|177372.9|177242.9|177372.9|177242.9|177372.9|177242.9|177372.9|177242.9|1
1726443790000|2024-09-15 23:43:10|177379.9|177249.9|177379.9|177249.9|177379.9|177249.9|177379.9|177249.9|1
1726443810000|2024-09-15 23:43:30|177372.9|177242.9|177372.9|177242.9|177372.9|177242.9|177372.9|177242.9|1
1726443870000|2024-09-15 23:44:30|177377.1|177247.1|177377.1|177247.1|177377.1|177247.1|177377.1|177247.1|1
1726443880000|2024-09-15 23:44:40|177382.4|177252.4|177392.8|177262.8|177392.8|177262.8|177382.4|177252.4|2
1726443890000|2024-09-15 23:44:50|177391.9|177261.9|177391.9|177261.9|177391.9|177261.9|177391.9|177261.9|1
1726443900000|2024-09-15 23:45:00|177380.9|177250.9|177394.3|177264.3|177394.3|177264.3|177380.9|177250.9|2
1726443910000|2024-09-15 23:45:10|177393.5|177263.5|177393.5|177263.5|177393.5|177263.5|177393.5|177263.5|1
1726443920000|2024-09-15 23:45:20|177395|177265|177395|177265|177395|177265|177395|177265|1
1726443930000|2024-09-15 23:45:30|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|1
1726443950000|2024-09-15 23:45:50|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|177395.4|177265.4|1
1726443960000|2024-09-15 23:46:00|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|177394.6|177264.6|1
1726443980000|2024-09-15 23:46:20|177396|177266|177396|177266|177396|177266|177396|177266|1
1726444070000|2024-09-15 23:47:50|177395|177265|177394.7|177264.7|177395|177265|177394.7|177264.7|2
1726444130000|2024-09-15 23:48:50|177394.9|177264.9|177394.9|177264.9|177394.9|177264.9|177394.9|177264.9|1
1726444150000|2024-09-15 23:49:10|177395.1|177265.1|177395.1|177265.1|177395.1|177265.1|177395.1|177265.1|1
1726444170000|2024-09-15 23:49:30|177395|177265|177395.6|177265.6|177395.6|177265.6|177395|177265|2
1726444190000|2024-09-15 23:49:50|177395|177265|177395|177265|177395|177265|177395|177265|1
1726444200000|2024-09-15 23:50:00|177395.6|177265.6|177395|177265|177395.6|177265.6|177395|177265|2
1726444210000|2024-09-15 23:50:10|177395.3|177265.3|177395.3|177265.3|177395.3|177265.3|177395.3|177265.3|1
1726444230000|2024-09-15 23:50:30|177395.8|177265.8|177395.8|177265.8|177395.8|177265.8|177395.8|177265.8|1
1726444250000|2024-09-15 23:50:50|177395.7|177265.7|177395.7|177265.7|177395.7|177265.7|177395.7|177265.7|1
1726444260000|2024-09-15 23:51:00|177395.3|177265.3|177395.3|177265.3|177395.3|177265.3|177395.3|177265.3|1
1726444280000|2024-09-15 23:51:20|177395.6|177265.6|177395.6|177265.6|177395.6|177265.6|177395.6|177265.6|1
1726444290000|2024-09-15 23:51:30|177395.7|177265.7|177386.9|177256.9|177397.3|177267.3|177386.6|177256.6|5
1726444300000|2024-09-15 23:51:40|177390.4|177260.4|177406.2|177276.2|177426.7|177296.7|177390.4|177260.4|4
1726444310000|2024-09-15 23:51:50|177406|177276|177406.3|177276.3|177406.3|177276.3|177406|177276|3
1726444320000|2024-09-15 23:52:00|177406.2|177276.2|177406.6|177276.6|177406.6|177276.6|177406.2|177276.2|4
1726444330000|2024-09-15 23:52:10|177406.8|177276.8|177432.5|177302.5|177432.5|177302.5|177406.8|177276.8|2
1726444340000|2024-09-15 23:52:20|177432.4|177302.4|177432.4|177302.4|177432.4|177302.4|177432.4|177302.4|1
1726444350000|2024-09-15 23:52:30|177432.3|177302.3|177426|177296|177432.3|177302.3|177426|177296|2
1726444360000|2024-09-15 23:52:40|177426.1|177296.1|177425.9|177295.9|177426.1|177296.1|177425.9|177295.9|5
1726444370000|2024-09-15 23:52:50|177426|177296|177425.8|177295.8|177426|177296|177425.8|177295.8|5
1726444380000|2024-09-15 23:53:00|177425.9|177295.9|177425.7|177295.7|177425.9|177295.9|177425.7|177295.7|5
1726444390000|2024-09-15 23:53:10|177431.9|177301.9|177431.8|177301.8|177431.9|177301.9|177431.8|177301.8|2
1726444410000|2024-09-15 23:53:30|177431.6|177301.6|177425.5|177295.5|177431.6|177301.6|177425.5|177295.5|6
1726444430000|2024-09-15 23:53:50|177425.4|177295.4|177408.9|177278.9|177427.8|177297.8|177408.9|177278.9|4
1726444440000|2024-09-15 23:54:00|177407.4|177277.4|177407.4|177277.4|177407.4|177277.4|177407.4|177277.4|1
1726444460000|2024-09-15 23:54:20|177421.3|177291.3|177421.3|177291.3|177421.3|177291.3|177421.3|177291.3|1
1726444480000|2024-09-15 23:54:40|177421|177291|177421.2|177291.2|177421.3|177291.3|177421|177291|5
1726444490000|2024-09-15 23:54:50|177421.4|177291.4|177434.4|177304.4|177434.4|177304.4|177421.2|177291.2|5
1726444520000|2024-09-15 23:55:20|177421|177291|177421|177291|177421.2|177291.2|177421|177291|3
1726444530000|2024-09-15 23:55:30|177421.2|177291.2|177421|177291|177421.2|177291.2|177421|177291|2
1726444540000|2024-09-15 23:55:40|177420.5|177290.5|177421|177291|177421|177291|177420.5|177290.5|2
1726444550000|2024-09-15 23:55:50|177433.3|177303.3|177433.3|177303.3|177433.3|177303.3|177433.3|177303.3|1
1726444570000|2024-09-15 23:56:10|177420.9|177290.9|177420.9|177290.9|177420.9|177290.9|177420.9|177290.9|1
1726444580000|2024-09-15 23:56:20|177420.8|177290.8|177420.8|177290.8|177420.8|177290.8|177420.8|177290.8|1
1726444590000|2024-09-15 23:56:30|177420.7|177290.7|177420.7|177290.7|177420.7|177290.7|177420.7|177290.7|1
1726444610000|2024-09-15 23:56:50|177432.4|177302.4|177432.4|177302.4|177432.4|177302.4|177432.4|177302.4|1
1726444630000|2024-09-15 23:57:10|177421.2|177291.2|177412.2|177282.2|177421.2|177291.2|177412.2|177282.2|2
1726444650000|2024-09-15 23:57:30|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|1
1726444660000|2024-09-15 23:57:40|177421.1|177291.1|177421.1|177291.1|177421.1|177291.1|177421.1|177291.1|1
1726444670000|2024-09-15 23:57:50|177421.2|177291.2|177421.2|177291.2|177421.2|177291.2|177421.2|177291.2|1
1726444680000|2024-09-15 23:58:00|177421.1|177291.1|177412.2|177282.2|177421.1|177291.1|177412.1|177282.1|3
1726444690000|2024-09-15 23:58:10|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|177411.4|177281.4|3
1726444720000|2024-09-15 23:58:40|177421|177291|177421.1|177291.1|177421.1|177291.1|177421|177291|2
1726444730000|2024-09-15 23:58:50|177421|177291|177421|177291|177421|177291|177421|177291|1
1726444740000|2024-09-15 23:59:00|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|177412.1|177282.1|1
1726444750000|2024-09-15 23:59:10|177412.2|177282.2|177412.1|177282.1|177412.2|177282.2|177412.1|177282.1|2
1726444760000|2024-09-15 23:59:20|177411.1|177281.1|177412.1|177282.1|177412.1|177282.1|177411.1|177281.1|2
1726444770000|2024-09-15 23:59:30|177412|177282|177420.9|177290.9|177420.9|177290.9|177412|177282|2
1726444790000|2024-09-15 23:59:50|177412|177282|177412|177282|177412|177282|177412|177282|1
1726444800000|2024-09-16 00:00:00|177411.9|177281.9|177412.3|177282.3|177412.3|177282.3|177409.3|177279.3|6
1726444810000|2024-09-16 00:00:10|177412.4|177282.4|177412.3|177282.3|177412.4|177282.4|177412.3|177282.3|2
1726444820000|2024-09-16 00:00:20|177412.5|177282.5|177412.4|177282.4|177412.5|177282.5|177412.3|177282.3|3
1726444830000|2024-09-16 00:00:30|177421.4|177291.4|177421.4|177291.4|177421.4|177291.4|177421.4|177291.4|1
1726444850000|2024-09-16 00:00:50|177412.3|177282.3|177412.3|177282.3|177412.3|177282.3|177412.3|177282.3|1
1726444860000|2024-09-16 00:01:00|177412.9|177282.9|177412.3|177282.3|177412.9|177282.9|177412.3|177282.3|2
1726444880000|2024-09-16 00:01:20|177421.3|177291.3|177415.2|177285.2|177421.3|177291.3|177415.2|177285.2|2
1726444900000|2024-09-16 00:01:40|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|1
1726444920000|2024-09-16 00:02:00|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726444940000|2024-09-16 00:02:20|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|1
1726444950000|2024-09-16 00:02:30|177415.2|177285.2|177415.2|177285.2|177415.2|177285.2|177415.2|177285.2|1
1726444960000|2024-09-16 00:02:40|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|1
1726444970000|2024-09-16 00:02:50|177408.1|177278.1|177408.2|177278.2|177408.2|177278.2|177408.1|177278.1|2
1726444990000|2024-09-16 00:03:10|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|1
1726445010000|2024-09-16 00:03:30|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726445040000|2024-09-16 00:04:00|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|1
1726445070000|2024-09-16 00:04:30|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726445080000|2024-09-16 00:04:40|177407.9|177277.9|177408.1|177278.1|177408.1|177278.1|177407.9|177277.9|2
1726445090000|2024-09-16 00:04:50|177408.3|177278.3|177408.1|177278.1|177408.3|177278.3|177408.1|177278.1|2
1726445100000|2024-09-16 00:05:00|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|177415.1|177285.1|1
1726445120000|2024-09-16 00:05:20|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726445130000|2024-09-16 00:05:30|177407.9|177277.9|177408.1|177278.1|177408.1|177278.1|177407.8|177277.8|4
1726445140000|2024-09-16 00:05:40|177403.6|177273.6|177403.6|177273.6|177403.6|177273.6|177403.6|177273.6|1
1726445150000|2024-09-16 00:05:50|177403.5|177273.5|177403.6|177273.6|177403.6|177273.6|177403.5|177273.5|2
1726445160000|2024-09-16 00:06:00|177406.7|177276.7|177406.7|177276.7|177406.7|177276.7|177406.7|177276.7|1
1726445170000|2024-09-16 00:06:10|177415|177285|177415|177285|177415|177285|177415|177285|1
1726445180000|2024-09-16 00:06:20|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726445210000|2024-09-16 00:06:50|177415|177285|177415|177285|177415|177285|177415|177285|1
1726445230000|2024-09-16 00:07:10|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|1
1726445250000|2024-09-16 00:07:30|177407.3|177277.3|177408.1|177278.1|177408.1|177278.1|177407.3|177277.3|2
1726445260000|2024-09-16 00:07:40|177408.6|177278.6|177408.1|177278.1|177408.6|177278.6|177408.1|177278.1|2
1726445270000|2024-09-16 00:07:50|177415|177285|177415|177285|177415|177285|177415|177285|1
1726445290000|2024-09-16 00:08:10|177408.1|177278.1|177408.1|177278.1|177408.1|177278.1|177407.8|177277.8|3
1726445300000|2024-09-16 00:08:20|177408|177278|177408|177278|177408|177278|177408|177278|1
1726445310000|2024-09-16 00:08:30|177408.2|177278.2|177408.1|177278.1|177408.2|177278.2|177408.1|177278.1|2
1726445320000|2024-09-16 00:08:40|177415|177285|177415|177285|177415|177285|177415|177285|1
1726445330000|2024-09-16 00:08:50|177402.8|177272.8|177408.9|177278.9|177408.9|177278.9|177402.8|177272.8|2
1726445340000|2024-09-16 00:09:00|177404|177274|177404|177274|177404|177274|177404|177274|1
1726445350000|2024-09-16 00:09:10|177399.9|177269.9|177400|177270|177400|177270|177399.7|177269.7|3
1726445360000|2024-09-16 00:09:20|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|1
1726445370000|2024-09-16 00:09:30|177395.7|177265.7|177396.8|177266.8|177396.8|177266.8|177395.7|177265.7|3
1726445400000|2024-09-16 00:10:00|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|177395.9|177265.9|1
1726445420000|2024-09-16 00:10:20|177395.7|177265.7|177399.9|177269.9|177404|177274|177395.7|177265.7|5
1726445430000|2024-09-16 00:10:30|177400|177270|177408.9|177278.9|177408.9|177278.9|177400|177270|6
1726445440000|2024-09-16 00:10:40|177402.8|177272.8|177408.9|177278.9|177408.9|177278.9|177402.8|177272.8|2
1726445450000|2024-09-16 00:10:50|177402.8|177272.8|177399.9|177269.9|177402.8|177272.8|177399.9|177269.9|2
1726445480000|2024-09-16 00:11:20|177399.3|177269.3|177399.9|177269.9|177399.9|177269.9|177399.3|177269.3|2
1726445490000|2024-09-16 00:11:30|177402.8|177272.8|177402.9|177272.9|177402.9|177272.9|177402.8|177272.8|2
1726445510000|2024-09-16 00:11:50|177400|177270|177400|177270|177400|177270|177400|177270|1
1726445520000|2024-09-16 00:12:00|177400.5|177270.5|177400|177270|177400.5|177270.5|177400|177270|2
1726445530000|2024-09-16 00:12:10|177399.8|177269.8|177400|177270|177400|177270|177399.8|177269.8|2
1726445540000|2024-09-16 00:12:20|177402.8|177272.8|177402.8|177272.8|177402.8|177272.8|177402.8|177272.8|1
1726445560000|2024-09-16 00:12:40|177399.9|177269.9|177399.9|177269.9|177399.9|177269.9|177399.9|177269.9|1
1726445580000|2024-09-16 00:13:00|177399.6|177269.6|177414.2|177284.2|177414.2|177284.2|177399.6|177269.6|4
1726445590000|2024-09-16 00:13:10|177413.8|177283.8|177413.8|177283.8|177413.8|177283.8|177413.8|177283.8|1
1726445600000|2024-09-16 00:13:20|177402.8|177272.8|177402.8|177272.8|177402.8|177272.8|177402.8|177272.8|1
1726445620000|2024-09-16 00:13:40|177413.5|177283.5|177413.7|177283.7|177413.7|177283.7|177413.5|177283.5|2
1726445640000|2024-09-16 00:14:00|177423|177293|177435.6|177305.6|177443.2|177313.2|177423|177293|7
1726445650000|2024-09-16 00:14:10|177435.7|177305.7|177435.7|177305.7|177436|177306|177435.6|177305.6|7
1726445660000|2024-09-16 00:14:20|177435.6|177305.6|177435.6|177305.6|177435.9|177305.9|177435.6|177305.6|3
1726445670000|2024-09-16 00:14:30|177445.6|177315.6|177445.6|177315.6|177445.6|177315.6|177445.6|177315.6|1
1726445680000|2024-09-16 00:14:40|177450.3|177320.3|177446.1|177316.1|177450.3|177320.3|177446.1|177316.1|2
1726445690000|2024-09-16 00:14:50|177441.3|177311.3|177441.3|177311.3|177441.5|177311.5|177441.3|177311.3|3
1726445700000|2024-09-16 00:15:00|177441.5|177311.5|177441.9|177311.9|177441.9|177311.9|177441.3|177311.3|5
1726445710000|2024-09-16 00:15:10|177441.3|177311.3|177441.3|177311.3|177441.3|177311.3|177441.2|177311.2|3
1726445720000|2024-09-16 00:15:20|177441.7|177311.7|177441.3|177311.3|177441.7|177311.7|177441.3|177311.3|2
1726445730000|2024-09-16 00:15:30|177446.1|177316.1|177446.1|177316.1|177446.1|177316.1|177446.1|177316.1|1
1726445750000|2024-09-16 00:15:50|177441.3|177311.3|177441.3|177311.3|177441.4|177311.4|177441.3|177311.3|3
1726445760000|2024-09-16 00:16:00|177440.9|177310.9|177442.8|177312.8|177442.8|177312.8|177439.8|177309.8|4
1726445770000|2024-09-16 00:16:10|177442.4|177312.4|177442.4|177312.4|177442.7|177312.7|177442.4|177312.4|3
1726445780000|2024-09-16 00:16:20|177444.3|177314.3|177444.3|177314.3|177444.3|177314.3|177444.3|177314.3|1
1726445790000|2024-09-16 00:16:30|177452.9|177322.9|177452.9|177322.9|177452.9|177322.9|177452.9|177322.9|1
1726445800000|2024-09-16 00:16:40|177447.5|177317.5|177447.5|177317.5|177447.5|177317.5|177447.5|177317.5|1
1726445820000|2024-09-16 00:17:00|177447.6|177317.6|177444.7|177314.7|177448.3|177318.3|177444.7|177314.7|4
1726445830000|2024-09-16 00:17:10|177452.3|177322.3|177452.3|177322.3|177452.3|177322.3|177452.3|177322.3|1
1726445840000|2024-09-16 00:17:20|177451.3|177321.3|177451.3|177321.3|177451.3|177321.3|177451.3|177321.3|1
1726445850000|2024-09-16 00:17:30|177450.9|177320.9|177450.9|177320.9|177450.9|177320.9|177450.9|177320.9|1
1726445860000|2024-09-16 00:17:40|177446.1|177316.1|177427.9|177297.9|177446.1|177316.1|177425.4|177295.4|4
1726445870000|2024-09-16 00:17:50|177426.8|177296.8|177438.1|177308.1|177438.1|177308.1|177426.8|177296.8|5
1726445880000|2024-09-16 00:18:00|177438.3|177308.3|177437.3|177307.3|177438.3|177308.3|177437.3|177307.3|3
1726445890000|2024-09-16 00:18:10|177437.2|177307.2|177437.3|177307.3|177437.3|177307.3|177437.2|177307.2|2
1726445900000|2024-09-16 00:18:20|177430.1|177300.1|177430.1|177300.1|177430.1|177300.1|177430.1|177300.1|1
1726445910000|2024-09-16 00:18:30|177415.4|177325.4|177415.4|177325.4|177415.4|177325.4|177415.4|177325.4|1
1726445920000|2024-09-16 00:18:40|177440.9|177310.9|177440.9|177310.9|177440.9|177310.9|177440.9|177310.9|1
1726445930000|2024-09-16 00:18:50|177441|177311|177441|177311|177441|177311|177441|177311|1
1726445940000|2024-09-16 00:19:00|177440.8|177310.8|177440.9|177310.9|177440.9|177310.9|177440.8|177310.8|2
1726445950000|2024-09-16 00:19:10|177441|177311|177447.3|177317.3|177447.3|177317.3|177441|177311|4
1726445970000|2024-09-16 00:19:30|177440.9|177310.9|177440.9|177310.9|177440.9|177310.9|177440.9|177310.9|1
1726445980000|2024-09-16 00:19:40|177441|177311|177441|177311|177441|177311|177440.9|177310.9|3
1726445990000|2024-09-16 00:19:50|177440.5|177310.5|177441|177311|177441|177311|177440.5|177310.5|2
1726446000000|2024-09-16 00:20:00|177440.9|177310.9|177441|177311|177441|177311|177440.9|177310.9|4
1726446010000|2024-09-16 00:20:10|177441.1|177311.1|177445.8|177315.8|177445.8|177315.8|177441|177311|3
1726446030000|2024-09-16 00:20:30|177430.1|177300.1|177425.1|177295.1|177430.1|177300.1|177423.5|177293.5|4
1726446040000|2024-09-16 00:20:40|177375.8|177245.8|177378.3|177248.3|177384.9|177254.9|177374.4|177244.4|20
1726446050000|2024-09-16 00:20:50|177379.4|177249.4|177383.8|177253.8|177385.3|177255.3|177366.5|177236.5|23
1726446060000|2024-09-16 00:21:00|177375.5|177245.5|177375.7|177245.7|177383.8|177253.8|177370.5|177240.5|26
1726446070000|2024-09-16 00:21:10|177381.9|177251.9|177380.3|177250.3|177388|177258|177375.1|177245.1|14
1726446080000|2024-09-16 00:21:20|177388.2|177258.2|177388.2|177258.2|177388.2|177258.2|177388.2|177258.2|1
1726446090000|2024-09-16 00:21:30|177388.5|177258.5|177379.7|177249.7|177388.6|177258.6|177379.7|177249.7|3
1726446100000|2024-09-16 00:21:40|177379.6|177249.6|177379.7|177249.7|177379.7|177249.7|177379.6|177249.6|2
1726446110000|2024-09-16 00:21:50|177379.6|177249.6|177379.6|177249.6|177379.7|177249.7|177379.4|177249.4|5
1726446120000|2024-09-16 00:22:00|177379.7|177249.7|177380.7|177250.7|177380.7|177250.7|177379.2|177249.2|4
1726446130000|2024-09-16 00:22:10|177373.7|177243.7|177382.4|177252.4|177386.6|177256.6|177373.7|177243.7|5
1726446150000|2024-09-16 00:22:30|177380.4|177250.4|177380.4|177250.4|177380.4|177250.4|177380.4|177250.4|1
1726446160000|2024-09-16 00:22:40|177380|177250|177381.2|177251.2|177381.2|177251.2|177380|177250|2
1726446180000|2024-09-16 00:23:00|177383.9|177253.9|177378.2|177248.2|177383.9|177253.9|177378.2|177248.2|2
1726446190000|2024-09-16 00:23:10|177375.5|177245.5|177383.8|177253.8|177383.8|177253.8|177375.5|177245.5|2
1726446200000|2024-09-16 00:23:20|177385.8|177255.8|177381.6|177251.6|177385.8|177255.8|177381.6|177251.6|2
1726446220000|2024-09-16 00:23:40|177380.5|177250.5|177381.1|177251.1|177381.1|177251.1|177380.5|177250.5|3
1726446240000|2024-09-16 00:24:00|177383|177253|177383|177253|177383|177253|177383|177253|1
1726446250000|2024-09-16 00:24:10|177385.8|177255.8|177385.8|177255.8|177385.8|177255.8|177385.8|177255.8|1
1726446260000|2024-09-16 00:24:20|177382.3|177252.3|177382.4|177252.4|177382.4|177252.4|177382.3|177252.3|2
1726446270000|2024-09-16 00:24:30|177382.3|177252.3|177417.4|177287.4|177418|177288|177357.4|177227.4|10
1726446280000|2024-09-16 00:24:40|177416.1|177286.1|177415.9|177285.9|177416.7|177286.7|177415.8|177285.8|8
1726446290000|2024-09-16 00:24:50|177415.3|177285.3|177416|177286|177416.6|177286.6|177415.1|177285.1|18
1726446300000|2024-09-16 00:25:00|177417|177287|177371.8|177241.8|177417|177287|177362.6|177232.6|5
1726446310000|2024-09-16 00:25:10|177373.6|177243.6|177373.4|177243.4|177373.6|177243.6|177373.4|177243.4|4
1726446330000|2024-09-16 00:25:30|177373.6|177243.6|177371|177241|177373.6|177243.6|177371|177241|3
1726446340000|2024-09-16 00:25:40|177377|177247|177377|177247|177377|177247|177377|177247|1
1726446350000|2024-09-16 00:25:50|177385.5|177255.5|177352.2|177222.2|177385.5|177255.5|177350.4|177220.4|6
1726446360000|2024-09-16 00:26:00|177351.7|177221.7|177394.7|177264.7|177401.6|177271.6|177351.7|177221.7|11
1726446370000|2024-09-16 00:26:10|177394.9|177264.9|177396.4|177266.4|177396.5|177266.5|177394.9|177264.9|6
1726446380000|2024-09-16 00:26:20|177395.6|177265.6|177395|177265|177395.6|177265.6|177394.5|177264.5|5
1726446390000|2024-09-16 00:26:30|177396|177266|177400.3|177270.3|177401.1|177271.1|177393.6|177263.6|17
1726446400000|2024-09-16 00:26:40|177401.3|177271.3|177416.6|177286.6|177418.8|177288.8|177399.1|177269.1|27
1726446410000|2024-09-16 00:26:50|177415.9|177285.9|177412.8|177282.8|177417.2|177287.2|177412.4|177282.4|21
1726446420000|2024-09-16 00:27:00|177413.1|177283.1|177413.2|177283.2|177413.2|177283.2|177412.3|177282.3|8
1726446430000|2024-09-16 00:27:10|177413|177283|177408.2|177278.2|177416|177286|177408.2|177278.2|12
1726446440000|2024-09-16 00:27:20|177406.5|177276.5|177416.7|177286.7|177416.7|177286.7|177406.5|177276.5|15
1726446450000|2024-09-16 00:27:30|177414.6|177284.6|177408.9|177278.9|177416.5|177286.5|177408.9|177278.9|8
1726446460000|2024-09-16 00:27:40|177409.4|177279.4|177403.7|177273.7|177409.4|177279.4|177403.7|177273.7|8
1726446470000|2024-09-16 00:27:50|177403.8|177273.8|177403.7|177273.7|177403.8|177273.8|177403.7|177273.7|2
1726446480000|2024-09-16 00:28:00|177393.1|177263.1|177393.1|177263.1|177393.1|177263.1|177393.1|177263.1|1
1726446490000|2024-09-16 00:28:10|177399.4|177269.4|177399.4|177269.4|177399.4|177269.4|177399.4|177269.4|1
1726446500000|2024-09-16 00:28:20|177401|177271|177401|177271|177401|177271|177401|177271|1
1726446510000|2024-09-16 00:28:30|177400.8|177270.8|177413.1|177283.1|177413.4|177283.4|177400.8|177270.8|12
1726446520000|2024-09-16 00:28:40|177413.2|177283.2|177413.2|177283.2|177413.2|177283.2|177413.2|177283.2|1
1726446530000|2024-09-16 00:28:50|177412.9|177282.9|177412.9|177282.9|177412.9|177282.9|177412.9|177282.9|1
1726446540000|2024-09-16 00:29:00|177412.4|177282.4|177406.6|177276.6|177412.4|177282.4|177406.6|177276.6|5
1726446550000|2024-09-16 00:29:10|177404.9|177274.9|177393.6|177263.6|177406.6|177276.6|177392.8|177262.8|10
1726446560000|2024-09-16 00:29:20|177393.1|177263.1|177404|177274|177404|177274|177393.1|177263.1|2
1726446570000|2024-09-16 00:29:30|177404.3|177274.3|177404|177274|177404.3|177274.3|177404|177274|2
1726446580000|2024-09-16 00:29:40|177404.1|177274.1|177399.7|177269.7|177404.1|177274.1|177399.7|177269.7|3
1726446590000|2024-09-16 00:29:50|177399.6|177269.6|177399.6|177269.6|177399.6|177269.6|177399.6|177269.6|1
1726446610000|2024-09-16 00:30:10|177402|177272|177410.4|177280.4|177410.4|177280.4|177402|177272|4
1726446620000|2024-09-16 00:30:20|177399.2|177269.2|177396.4|177266.4|177399.2|177269.2|177396.4|177266.4|3
1726446630000|2024-09-16 00:30:30|177396.5|177266.5|177400.8|177270.8|177417.3|177287.3|177396.5|177266.5|12
1726446640000|2024-09-16 00:30:40|177404.3|177274.3|177400.3|177270.3|177404.3|177274.3|177400.3|177270.3|3
1726446650000|2024-09-16 00:30:50|177407.2|177277.2|177407.2|177277.2|177407.2|177277.2|177407.2|177277.2|1
1726446660000|2024-09-16 00:31:00|177410.6|177280.6|177410.8|177280.8|177418.6|177288.6|177410.6|177280.6|3
1726446670000|2024-09-16 00:31:10|177428.7|177298.7|177418.2|177288.2|177428.7|177298.7|177409.9|177279.9|4
1726446680000|2024-09-16 00:31:20|177418|177288|177417.9|177287.9|177418.6|177288.6|177417.2|177287.2|7
1726446690000|2024-09-16 00:31:30|177417.8|177287.8|177417.8|177287.8|177418|177288|177417.8|177287.8|5
1726446700000|2024-09-16 00:31:40|177417.6|177287.6|177417.5|177287.5|177417.6|177287.6|177417.5|177287.5|2
1726446710000|2024-09-16 00:31:50|177418.9|177288.9|177418.6|177288.6|177419.2|177289.2|177418.6|177288.6|3
1726446720000|2024-09-16 00:32:00|177417.1|177287.1|177417.1|177287.1|177417.1|177287.1|177417.1|177287.1|1
1726446730000|2024-09-16 00:32:10|177416.3|177286.3|177417.3|177287.3|177417.3|177287.3|177416.3|177286.3|2
1726446750000|2024-09-16 00:32:30|177417.2|177287.2|177417.1|177287.1|177417.2|177287.2|177417.1|177287.1|2
1726446760000|2024-09-16 00:32:40|177418.2|177288.2|177417.1|177287.1|177418.2|177288.2|177417.1|177287.1|2
1726446780000|2024-09-16 00:33:00|177417.2|177287.2|177416.3|177286.3|177417.2|177287.2|177416.3|177286.3|2
1726446790000|2024-09-16 00:33:10|177415.9|177285.9|177396|177266|177415.9|177285.9|177396|177266|4
1726446800000|2024-09-16 00:33:20|177395.4|177265.4|177395.6|177265.6|177395.6|177265.6|177395.4|177265.4|3
1726446810000|2024-09-16 00:33:30|177395.8|177265.8|177395.8|177265.8|177395.8|177265.8|177395.8|177265.8|1
1726446820000|2024-09-16 00:33:40|177395.9|177265.9|177401.9|177271.9|177401.9|177271.9|177395.9|177265.9|2
1726446830000|2024-09-16 00:33:50|177399.1|177269.1|177399.1|177269.1|177399.1|177269.1|177399.1|177269.1|1
1726446840000|2024-09-16 00:34:00|177398.7|177268.7|177402.7|177272.7|177402.7|177272.7|177398.7|177268.7|2
1726446850000|2024-09-16 00:34:10|177404.5|177274.5|177405.2|177275.2|177405.2|177275.2|177404.5|177274.5|2
1726446860000|2024-09-16 00:34:20|177405.4|177275.4|177405.2|177275.2|177405.4|177275.4|177405.2|177275.2|2
1726446870000|2024-09-16 00:34:30|177405.3|177275.3|177405.2|177275.2|177405.3|177275.3|177405.2|177275.2|2
1726446880000|2024-09-16 00:34:40|177403.4|177273.4|177403.4|177273.4|177403.4|177273.4|177401.2|177271.2|3
1726446890000|2024-09-16 00:34:50|177408.4|177278.4|177408.4|177278.4|177408.4|177278.4|177408.4|177278.4|1
1726446900000|2024-09-16 00:35:00|177400.6|177270.6|177400.6|177270.6|177400.7|177270.7|177400.6|177270.6|3
1726446910000|2024-09-16 00:35:10|177400.7|177270.7|177400.7|177270.7|177400.7|177270.7|177400.7|177270.7|1
1726446930000|2024-09-16 00:35:30|177400.6|177270.6|177408.4|177278.4|177408.4|177278.4|177400.6|177270.6|2
1726446940000|2024-09-16 00:35:40|177399.4|177269.4|177418.4|177288.4|177418.4|177288.4|177399.4|177269.4|3
1726446950000|2024-09-16 00:35:50|177411|177281|177418.7|177288.7|177418.7|177288.7|177411|177281|2
1726446960000|2024-09-16 00:36:00|177418.5|177288.5|177418.8|177288.8|177418.9|177288.9|177417.8|177287.8|13
1726446970000|2024-09-16 00:36:10|177419.7|177289.7|177419.1|177289.1|177421.7|177291.7|177419|177289|7
1726446980000|2024-09-16 00:36:20|177419|177289|177419.3|177289.3|177419.3|177289.3|177418.1|177288.1|6
1726447000000|2024-09-16 00:36:40|177418.6|177288.6|177425.1|177295.1|177425.1|177295.1|177418.6|177288.6|3
1726447010000|2024-09-16 00:36:50|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|177423.6|177293.6|1
1726447030000|2024-09-16 00:37:10|177423.5|177293.5|177423.4|177293.4|177423.5|177293.5|177423.4|177293.4|2
1726447040000|2024-09-16 00:37:20|177423.1|177293.1|177424.3|177294.3|177424.3|177294.3|177422.3|177292.3|4
1726447060000|2024-09-16 00:37:40|177408|177278|177408.1|177278.1|177408.1|177278.1|177408|177278|2
1726447070000|2024-09-16 00:37:50|177408|177278|177407.7|177277.7|177408|177278|177407.7|177277.7|2
1726447080000|2024-09-16 00:38:00|177406.6|177276.6|177415.7|177285.7|177416.3|177286.3|177406.6|177276.6|9
1726447090000|2024-09-16 00:38:10|177415|177285|177415|177285|177415|177285|177415|177285|1
1726447100000|2024-09-16 00:38:20|177423.2|177293.2|177423.5|177293.5|177424.7|177294.7|177423.2|177293.2|5
1726447110000|2024-09-16 00:38:30|177424.2|177294.2|177424.1|177294.1|177424.2|177294.2|177422.8|177292.8|7
1726447120000|2024-09-16 00:38:40|177423.3|177293.3|177404.9|177274.9|177424|177294|177404.9|177274.9|7
1726447130000|2024-09-16 00:38:50|177406.3|177276.3|177406.3|177276.3|177406.3|177276.3|177405.2|177275.2|3
1726447140000|2024-09-16 00:39:00|177406.4|177276.4|177404.2|177274.2|177406.4|177276.4|177404|177274|6
1726447150000|2024-09-16 00:39:10|177418.1|177288.1|177397.5|177267.5|177422.9|177292.9|177397.5|177267.5|7
1726447170000|2024-09-16 00:39:30|177401.8|177271.8|177401.8|177271.8|177401.9|177271.9|177401.8|177271.8|3
1726447180000|2024-09-16 00:39:40|177402.1|177272.1|177401.8|177271.8|177402.1|177272.1|177401.8|177271.8|2
1726447190000|2024-09-16 00:39:50|177396.3|177266.3|177396.2|177266.2|177397|177267|177396.1|177266.1|5
1726447200000|2024-09-16 00:40:00|177396.3|177266.3|177396.2|177266.2|177396.3|177266.3|177396.2|177266.2|2
1726447210000|2024-09-16 00:40:10|177386.8|177256.8|177397.5|177267.5|177397.5|177267.5|177386.8|177256.8|2
1726447220000|2024-09-16 00:40:20|177394.1|177264.1|177394.1|177264.1|177394.1|177264.1|177394.1|177264.1|1
1726447230000|2024-09-16 00:40:30|177393.9|177263.9|177398.2|177268.2|177398.3|177268.3|177393.9|177263.9|4
1726447240000|2024-09-16 00:40:40|177397|177267|177397.1|177267.1|177397.1|177267.1|177397|177267|2
1726447250000|2024-09-16 00:40:50|177391.1|177261.1|177391.1|177261.1|177391.1|177261.1|177391.1|177261.1|1
1726447260000|2024-09-16 00:41:00|177381.2|177251.2|177381.2|177251.2|177381.2|177251.2|177381.2|177251.2|1
1726447270000|2024-09-16 00:41:10|177376.6|177246.6|177389.4|177259.4|177389.4|177259.4|177376.6|177246.6|2
1726447280000|2024-09-16 00:41:20|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|177394.3|177264.3|1
1726447300000|2024-09-16 00:41:40|177394.4|177264.4|177381|177251|177394.4|177264.4|177381|177251|4
1726447310000|2024-09-16 00:41:50|177381.7|177251.7|177371.4|177241.4|177381.7|177251.7|177370.9|177240.9|4
1726447320000|2024-09-16 00:42:00|177373.5|177243.5|177373.5|177243.5|177373.5|177243.5|177372.7|177242.7|3
1726447340000|2024-09-16 00:42:20|177381.2|177251.2|177381.2|177251.2|177381.2|177251.2|177381.2|177251.2|1
1726447350000|2024-09-16 00:42:30|177381.3|177251.3|177381.3|177251.3|177381.3|177251.3|177381.3|177251.3|1
1726447360000|2024-09-16 00:42:40|177378.2|177248.2|177378.2|177248.2|177378.2|177248.2|177378.2|177248.2|1
1726447370000|2024-09-16 00:42:50|177373.5|177243.5|177373.5|177243.5|177373.5|177243.5|177373.5|177243.5|1
1726447380000|2024-09-16 00:43:00|177373.6|177243.6|177371.4|177241.4|177373.6|177243.6|177371.4|177241.4|2
1726447390000|2024-09-16 00:43:10|177367.9|177237.9|177374.8|177244.8|177374.8|177244.8|177363.8|177233.8|4
1726447400000|2024-09-16 00:43:20|177374.7|177244.7|177374.8|177244.8|177374.8|177244.8|177374.7|177244.7|2
1726447410000|2024-09-16 00:43:30|177374.7|177244.7|177374.8|177244.8|177374.8|177244.8|177374.7|177244.7|2
1726447420000|2024-09-16 00:43:40|177375.2|177245.2|177368|177238|177377.5|177247.5|177368|177238|6
1726447430000|2024-09-16 00:43:50|177363.8|177233.8|177363.8|177233.8|177363.8|177233.8|177363.8|177233.8|1
1726447450000|2024-09-16 00:44:10|177368|177238|177374.2|177244.2|177374.8|177244.8|177368|177238|4
1726447460000|2024-09-16 00:44:20|177374.3|177244.3|177374.2|177244.2|177374.3|177244.3|177374.2|177244.2|2
1726447470000|2024-09-16 00:44:30|177374.3|177244.3|177374.2|177244.2|177374.3|177244.3|177374.2|177244.2|2
1726447480000|2024-09-16 00:44:40|177368|177238|177368|177238|177378.7|177248.7|177368|177238|3
1726447500000|2024-09-16 00:45:00|177377.8|177247.8|177377.8|177247.8|177377.8|177247.8|177377.8|177247.8|1
1726447510000|2024-09-16 00:45:10|177377.7|177247.7|177373.7|177243.7|177377.7|177247.7|177373.7|177243.7|2
1726447520000|2024-09-16 00:45:20|177377.7|177247.7|177377.8|177247.8|177377.8|177247.8|177377.7|177247.7|2
1726447530000|2024-09-16 00:45:30|177377.6|177247.6|177367.6|177237.6|177377.7|177247.7|177367.6|177237.6|4
1726447540000|2024-09-16 00:45:40|177364.1|177234.1|177364.1|177234.1|177364.1|177234.1|177364.1|177234.1|1
1726447550000|2024-09-16 00:45:50|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|1
1726447560000|2024-09-16 00:46:00|177373.4|177243.4|177373.4|177243.4|177373.4|177243.4|177373.4|177243.4|1
1726447570000|2024-09-16 00:46:10|177377.6|177247.6|177377.6|177247.6|177377.6|177247.6|177377.6|177247.6|1
1726447580000|2024-09-16 00:46:20|177377.8|177247.8|177377.6|177247.6|177377.8|177247.8|177377.6|177247.6|4
1726447590000|2024-09-16 00:46:30|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|177367.6|177237.6|1
1726447600000|2024-09-16 00:46:40|177372.9|177242.9|177376.8|177246.8|177376.8|177246.8|177372.9|177242.9|2
1726447610000|2024-09-16 00:46:50|177387.7|177257.7|177387.7|177257.7|177387.7|177257.7|177387.7|177257.7|1
1726447620000|2024-09-16 00:47:00|177387.8|177257.8|177387.7|177257.7|177387.8|177257.8|177387.7|177257.7|4
1726447630000|2024-09-16 00:47:10|177388.7|177258.7|177420.5|177290.5|177420.5|177290.5|177388.7|177258.7|8
1726447640000|2024-09-16 00:47:20|177420.4|177290.4|177415.4|177285.4|177420.5|177290.5|177415.3|177285.3|5
1726447650000|2024-09-16 00:47:30|177414.9|177284.9|177414.9|177284.9|177414.9|177284.9|177414.7|177284.7|5
1726447660000|2024-09-16 00:47:40|177414.4|177284.4|177415|177285|177415|177285|177414.4|177284.4|3
1726447670000|2024-09-16 00:47:50|177406|177276|177406|177276|177406|177276|177406|177276|1
1726447690000|2024-09-16 00:48:10|177410.7|177280.7|177415.3|177285.3|177415.3|177285.3|177410.7|177280.7|4
1726447700000|2024-09-16 00:48:20|177415.1|177285.1|177415.3|177285.3|177415.5|177285.5|177415.1|177285.1|4
1726447710000|2024-09-16 00:48:30|177414.6|177284.6|177414.6|177284.6|177414.6|177284.6|177414.5|177284.5|3
1726447720000|2024-09-16 00:48:40|177413.2|177283.2|177404.8|177274.8|177413.2|177283.2|177404.8|177274.8|3
1726447730000|2024-09-16 00:48:50|177412.3|177282.3|177412.3|177282.3|177412.3|177282.3|177412.3|177282.3|1
1726447750000|2024-09-16 00:49:10|177414|177284|177406.5|177276.5|177414.1|177284.1|177395.1|177265.1|10
1726447760000|2024-09-16 00:49:20|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|1
1726447770000|2024-09-16 00:49:30|177406.1|177276.1|177412.9|177282.9|177412.9|177282.9|177406.1|177276.1|2
1726447780000|2024-09-16 00:49:40|177412.4|177282.4|177412.4|177282.4|177412.4|177282.4|177411.8|177281.8|3
1726447790000|2024-09-16 00:49:50|177398.6|177268.6|177393.9|177263.9|177398.6|177268.6|177393.9|177263.9|3
1726447820000|2024-09-16 00:50:20|177394|177264|177383.5|177253.5|177394|177264|177383.5|177253.5|2
1726447840000|2024-09-16 00:50:40|177388.2|177258.2|177388.2|177258.2|177388.2|177258.2|177388.2|177258.2|1
1726447850000|2024-09-16 00:50:50|177385.4|177255.4|177392.9|177262.9|177393|177263|177385.4|177255.4|4
1726447860000|2024-09-16 00:51:00|177392.8|177262.8|177406.8|177276.8|177420.1|177290.1|177392.8|177262.8|6
1726447870000|2024-09-16 00:51:10|177413.9|177283.9|177413.7|177283.7|177415|177285|177413.7|177283.7|3
1726447880000|2024-09-16 00:51:20|177415.3|177285.3|177416.4|177286.4|177422.7|177292.7|177402.9|177272.9|29
1726447890000|2024-09-16 00:51:30|177416.1|177286.1|177394|177264|177416.2|177286.2|177394|177264|6
1726447900000|2024-09-16 00:51:40|177394.2|177264.2|177386.6|177256.6|177394.2|177264.2|177385.2|177255.2|7
1726447910000|2024-09-16 00:51:50|177387.2|177257.2|177387.4|177257.4|177387.4|177257.4|177384.1|177254.1|5
1726447920000|2024-09-16 00:52:00|177385.1|177255.1|177384.7|177254.7|177388.5|177258.5|177384.7|177254.7|3
1726447940000|2024-09-16 00:52:20|177387.1|177257.1|177387.1|177257.1|177387.1|177257.1|177387.1|177257.1|1
1726447950000|2024-09-16 00:52:30|177388.8|177258.8|177387.2|177257.2|177388.8|177258.8|177387.2|177257.2|2
1726447960000|2024-09-16 00:52:40|177388.5|177258.5|177387.9|177257.9|177388.5|177258.5|177380.9|177250.9|10
1726447970000|2024-09-16 00:52:50|177384.8|177254.8|177385.4|177255.4|177387.9|177257.9|177384.1|177254.1|8
1726447990000|2024-09-16 00:53:10|177385.5|177255.5|177385.5|177255.5|177385.5|177255.5|177385.5|177255.5|1
1726448000000|2024-09-16 00:53:20|177387|177257|177407|177277|177407|177277|177382|177252|9
1726448010000|2024-09-16 00:53:30|177402.4|177272.4|177408.6|177278.6|177409.6|177279.6|177402.4|177272.4|19
1726448020000|2024-09-16 00:53:40|177404.1|177274.1|177407.4|177277.4|177411.1|177281.1|177403.4|177273.4|18
1726448030000|2024-09-16 00:53:50|177407.5|177277.5|177407.1|177277.1|177408.7|177278.7|177407.1|177277.1|9
1726448040000|2024-09-16 00:54:00|177405.6|177275.6|177405.4|177275.4|177405.9|177275.9|177405.1|177275.1|8
1726448050000|2024-09-16 00:54:10|177404|177274|177400.7|177270.7|177405.8|177275.8|177400.2|177270.2|10
1726448060000|2024-09-16 00:54:20|177401.3|177271.3|177408.3|177278.3|177408.3|177278.3|177400.5|177270.5|9
1726448070000|2024-09-16 00:54:30|177407.8|177277.8|177413.5|177283.5|177413.5|177283.5|177407.2|177277.2|6
1726448080000|2024-09-16 00:54:40|177409.9|177279.9|177409.1|177279.1|177409.9|177279.9|177401.5|177271.5|5
1726448090000|2024-09-16 00:54:50|177401.2|177271.2|177407.3|177277.3|177407.9|177277.9|177401.2|177271.2|7
1726448100000|2024-09-16 00:55:00|177406|177276|177405.4|177275.4|177406|177276|177405|177275|6
1726448110000|2024-09-16 00:55:10|177404.6|177274.6|177386.4|177256.4|177405.3|177275.3|177382.5|177252.5|9
1726448120000|2024-09-16 00:55:20|177388.4|177258.4|177388.8|177258.8|177388.8|177258.8|177388.4|177258.4|2
1726448130000|2024-09-16 00:55:30|177388.4|177258.4|177388.4|177258.4|177388.6|177258.6|177388.4|177258.4|3
1726448140000|2024-09-16 00:55:40|177388.1|177258.1|177378.4|177248.4|177388.4|177258.4|177378.4|177248.4|3
1726448150000|2024-09-16 00:55:50|177376.3|177246.3|177385|177255|177385|177255|177376.3|177246.3|2
1726448160000|2024-09-16 00:56:00|177385.1|177255.1|177385.1|177255.1|177385.1|177255.1|177385.1|177255.1|1
1726448170000|2024-09-16 00:56:10|177390.5|177260.5|177390.5|177260.5|177390.5|177260.5|177390.5|177260.5|1
1726448180000|2024-09-16 00:56:20|177390.6|177260.6|177390.5|177260.5|177390.6|177260.6|177390.5|177260.5|4
1726448190000|2024-09-16 00:56:30|177390.6|177260.6|177390.5|177260.5|177390.6|177260.6|177390.5|177260.5|2
1726448200000|2024-09-16 00:56:40|177385.2|177255.2|177376.5|177246.5|177385.2|177255.2|177376.5|177246.5|2
1726448210000|2024-09-16 00:56:50|177374|177244|177383.5|177253.5|177383.5|177253.5|177374|177244|4
1726448220000|2024-09-16 00:57:00|177383.6|177253.6|177389.3|177259.3|177389.3|177259.3|177383.6|177253.6|2
1726448230000|2024-09-16 00:57:10|177389.4|177259.4|177389.4|177259.4|177389.4|177259.4|177389.4|177259.4|1
1726448250000|2024-09-16 00:57:30|177383.6|177253.6|177383.6|177253.6|177383.6|177253.6|177383.6|177253.6|1
1726448260000|2024-09-16 00:57:40|177374.2|177244.2|177374.2|177244.2|177374.2|177244.2|177374.2|177244.2|1
1726448280000|2024-09-16 00:58:00|177385|177255|177407.6|177277.6|177407.6|177277.6|177385|177255|3
1726448290000|2024-09-16 00:58:10|177407.5|177277.5|177410.1|177280.1|177410.1|177280.1|177407.5|177277.5|6
1726448300000|2024-09-16 00:58:20|177410|177280|177410.1|177280.1|177410.6|177280.6|177409.4|177279.4|5
1726448310000|2024-09-16 00:58:30|177410|177280|177404.2|177274.2|177410|177280|177402.3|177272.3|4
1726448320000|2024-09-16 00:58:40|177404.8|177274.8|177407.5|177277.5|177409.4|177279.4|177399.6|177269.6|6
1726448330000|2024-09-16 00:58:50|177404|177274|177402.4|177272.4|177404.6|177274.6|177397.4|177267.4|7
1726448340000|2024-09-16 00:59:00|177404|177274|177389.4|177259.4|177411|177281|177381.6|177251.6|10
1726448350000|2024-09-16 00:59:10|177388.4|177258.4|177388.4|177258.4|177388.5|177258.5|177388.4|177258.4|3
1726448360000|2024-09-16 00:59:20|177388.6|177258.6|177388.4|177258.4|177388.6|177258.6|177388.3|177258.3|4
1726448370000|2024-09-16 00:59:30|177388.5|177258.5|177379.4|177249.4|177388.5|177258.5|177379.4|177249.4|2
1726448390000|2024-09-16 00:59:50|177377.1|177247.1|177382.2|177252.2|177383.6|177253.6|177377.1|177247.1|3
1726448400000|2024-09-16 01:00:00|177381.8|177251.8|177403.6|177273.6|177409.2|177279.2|177381.8|177251.8|14
1726448410000|2024-09-16 01:00:10|177404.5|177274.5|177405|177275|177405|177275|177404.5|177274.5|2
1726448420000|2024-09-16 01:00:20|177405.6|177275.6|177400|177270|177405.6|177275.6|177400|177270|2
1726448430000|2024-09-16 01:00:30|177400.8|177270.8|177400.8|177270.8|177400.8|177270.8|177400.8|177270.8|1
1726448440000|2024-09-16 01:00:40|177399.9|177269.9|177401.5|177271.5|177401.5|177271.5|177399.9|177269.9|3
1726448450000|2024-09-16 01:00:50|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|1
1726448460000|2024-09-16 01:01:00|177406.5|177276.5|177408.7|177278.7|177408.7|177278.7|177406.5|177276.5|5
1726448470000|2024-09-16 01:01:10|177408.6|177278.6|177408.7|177278.7|177408.7|177278.7|177408.6|177278.6|2
1726448490000|2024-09-16 01:01:30|177406|177276|177401.5|177271.5|177406|177276|177401.5|177271.5|2
1726448510000|2024-09-16 01:01:50|177407.4|177277.4|177414.2|177284.2|177414.2|177284.2|177407.4|177277.4|2
1726448520000|2024-09-16 01:02:00|177413.4|177283.4|177381.5|177251.5|177413.4|177283.4|177381.5|177251.5|10
1726448530000|2024-09-16 01:02:10|177378.8|177248.8|177379|177249|177381.8|177251.8|177378.8|177248.8|10
1726448540000|2024-09-16 01:02:20|177379.1|177249.1|177378|177248|177379.1|177249.1|177377.8|177247.8|3
1726448550000|2024-09-16 01:02:30|177377.7|177247.7|177386.7|177256.7|177386.7|177256.7|177377.7|177247.7|3
1726448560000|2024-09-16 01:02:40|177385|177255|177385|177255|177385|177255|177385|177255|1
1726448570000|2024-09-16 01:02:50|177386.7|177256.7|177386.7|177256.7|177386.7|177256.7|177386.7|177256.7|1
1726448580000|2024-09-16 01:03:00|177385.6|177255.6|177384.4|177254.4|177385.6|177255.6|177384.4|177254.4|3
1726448590000|2024-09-16 01:03:10|177384.5|177254.5|177384.5|177254.5|177384.6|177254.6|177384.5|177254.5|3
1726448600000|2024-09-16 01:03:20|177384.6|177254.6|177384.5|177254.5|177384.6|177254.6|177384.5|177254.5|2
1726448610000|2024-09-16 01:03:30|177383|177253|177378.7|177248.7|177383|177253|177378.7|177248.7|2
1726448630000|2024-09-16 01:03:50|177381.7|177251.7|177387.6|177257.6|177387.6|177257.6|177381.7|177251.7|3
1726448640000|2024-09-16 01:04:00|177387.7|177257.7|177387.6|177257.6|177387.7|177257.7|177387.6|177257.6|2
1726448660000|2024-09-16 01:04:20|177384.4|177254.4|177384.4|177254.4|177384.4|177254.4|177384.4|177254.4|1
1726448670000|2024-09-16 01:04:30|177374.7|177244.7|177374.7|177244.7|177374.7|177244.7|177374.7|177244.7|1
1726448680000|2024-09-16 01:04:40|177386.2|177256.2|177386.2|177256.2|177386.2|177256.2|177386.2|177256.2|1
1726448690000|2024-09-16 01:04:50|177391.8|177261.8|177387.5|177257.5|177397.9|177267.9|177385.1|177255.1|10
1726448700000|2024-09-16 01:05:00|177387.4|177257.4|177387.5|177257.5|177387.5|177257.5|177387.4|177257.4|2
1726448720000|2024-09-16 01:05:20|177384.7|177254.7|177375.5|177245.5|177384.8|177254.8|177375.5|177245.5|3
1726448740000|2024-09-16 01:05:40|177387|177257|177387|177257|177387|177257|177387|177257|1
1726448750000|2024-09-16 01:05:50|177388.8|177258.8|177378.5|177248.5|177388.8|177258.8|177378.5|177248.5|4
1726448760000|2024-09-16 01:06:00|177378.7|177248.7|177378.7|177248.7|177378.7|177248.7|177378.7|177248.7|1
1726448770000|2024-09-16 01:06:10|177378.6|177248.6|177378.6|177248.6|177378.6|177248.6|177378.6|177248.6|1
1726448780000|2024-09-16 01:06:20|177381.7|177251.7|177382.7|177252.7|177382.7|177252.7|177378.6|177248.6|3
1726448790000|2024-09-16 01:06:30|177382.5|177252.5|177382.7|177252.7|177382.7|177252.7|177382.5|177252.5|2
1726448800000|2024-09-16 01:06:40|177378.8|177248.8|177378.8|177248.8|177378.8|177248.8|177378.8|177248.8|1
1726448810000|2024-09-16 01:06:50|177378.6|177248.6|177378.6|177248.6|177378.6|177248.6|177378.6|177248.6|1
1726448820000|2024-09-16 01:07:00|177380.8|177250.8|177397.6|177267.6|177398.1|177268.1|177380.8|177250.8|10
1726448830000|2024-09-16 01:07:10|177398.2|177268.2|177407.2|177277.2|177407.2|177277.2|177398.2|177268.2|3
1726448840000|2024-09-16 01:07:20|177407.1|177277.1|177407.7|177277.7|177407.7|177277.7|177407.1|177277.1|7
1726448850000|2024-09-16 01:07:30|177402.3|177272.3|177400|177270|177402.3|177272.3|177399.4|177269.4|4
1726448860000|2024-09-16 01:07:40|177400.6|177270.6|177394|177264|177400.6|177270.6|177394|177264|4
1726448870000|2024-09-16 01:07:50|177401|177271|177401|177271|177401|177271|177401|177271|1
1726448890000|2024-09-16 01:08:10|177404.3|177274.3|177404.3|177274.3|177404.3|177274.3|177404.2|177274.2|3
1726448900000|2024-09-16 01:08:20|177404.2|177274.2|177394|177264|177407.4|177277.4|177394|177264|5
1726448910000|2024-09-16 01:08:30|177380.6|177250.6|177374.5|177244.5|177380.6|177250.6|177374.5|177244.5|2
1726448920000|2024-09-16 01:08:40|177368.8|177238.8|177372.4|177242.4|177372.9|177242.9|177368.8|177238.8|3
1726448930000|2024-09-16 01:08:50|177373|177243|177373|177243|177373|177243|177373|177243|1
1726448940000|2024-09-16 01:09:00|177373.3|177243.3|177373.5|177243.5|177373.5|177243.5|177373.3|177243.3|2
1726448950000|2024-09-16 01:09:10|177378.1|177248.1|177367.9|177237.9|177378.1|177248.1|177367.9|177237.9|2
1726448970000|2024-09-16 01:09:30|177365.1|177235.1|177382.8|177252.8|177383.5|177253.5|177365.1|177235.1|5
1726448980000|2024-09-16 01:09:40|177383.1|177253.1|177384.2|177254.2|177384.3|177254.3|177382.9|177252.9|6
1726448990000|2024-09-16 01:09:50|177385.3|177255.3|177385.3|177255.3|177385.6|177255.6|177385.3|177255.3|5
1726449000000|2024-09-16 01:10:00|177377.7|177247.7|177377.7|177247.7|177377.7|177247.7|177377.7|177247.7|1
1726449010000|2024-09-16 01:10:10|177367.4|177237.4|177367.4|177237.4|177367.4|177237.4|177367.4|177237.4|1
1726449020000|2024-09-16 01:10:20|177384.4|177254.4|177384.4|177254.4|177384.4|177254.4|177384.4|177254.4|1
1726449030000|2024-09-16 01:10:30|177383.1|177253.1|177383|177253|177383.1|177253.1|177383|177253|2
1726449040000|2024-09-16 01:10:40|177383.2|177253.2|177384.3|177254.3|177384.3|177254.3|177383.1|177253.1|3
1726449050000|2024-09-16 01:10:50|177385.4|177255.4|177385.4|177255.4|177385.4|177255.4|177385.4|177255.4|1
1726449060000|2024-09-16 01:11:00|177377.9|177247.9|177414.3|177284.3|177414.3|177284.3|177377.9|177247.9|7
1726449070000|2024-09-16 01:11:10|177414.4|177284.4|177413.9|177283.9|177414.4|177284.4|177413.2|177283.2|7
1726449080000|2024-09-16 01:11:20|177414.4|177284.4|177413.8|177283.8|177414.4|177284.4|177413.1|177283.1|4
1726449090000|2024-09-16 01:11:30|177414.3|177284.3|177409.7|177279.7|177414.3|177284.3|177400.2|177270.2|6
1726449100000|2024-09-16 01:11:40|177408.5|177278.5|177409.2|177279.2|177409.8|177279.8|177408.5|177278.5|3
1726449110000|2024-09-16 01:11:50|177408.2|177278.2|177412.9|177282.9|177412.9|177282.9|177408.2|177278.2|3
1726449120000|2024-09-16 01:12:00|177413|177283|177413.2|177283.2|177413.3|177283.3|177411.7|177281.7|9
1726449130000|2024-09-16 01:12:10|177412.4|177282.4|177412.3|177282.3|177412.4|177282.4|177412.2|177282.2|4
1726449140000|2024-09-16 01:12:20|177412.2|177282.2|177412.2|177282.2|177412.2|177282.2|177412.1|177282.1|3
1726449150000|2024-09-16 01:12:30|177397.2|177267.2|177406.4|177276.4|177406.4|177276.4|177396.7|177266.7|3
1726449160000|2024-09-16 01:12:40|177403.2|177273.2|177403.8|177273.8|177403.8|177273.8|177403.1|177273.1|6
1726449170000|2024-09-16 01:12:50|177402.9|177272.9|177411.9|177281.9|177412.5|177282.5|177402.8|177272.8|11
1726449180000|2024-09-16 01:13:00|177412.5|177282.5|177412.9|177282.9|177413.1|177283.1|177411.6|177281.6|6
1726449190000|2024-09-16 01:13:10|177413|177283|177410.7|177280.7|177413|177283|177409.1|177279.1|11
1726449200000|2024-09-16 01:13:20|177410.9|177280.9|177407.1|177277.1|177414.3|177284.3|177405.6|177275.6|10
1726449210000|2024-09-16 01:13:30|177410.4|177280.4|177410.4|177280.4|177410.4|177280.4|177410.4|177280.4|1
1726449220000|2024-09-16 01:13:40|177410|177280|177404.4|177274.4|177410|177280|177404.4|177274.4|4
1726449230000|2024-09-16 01:13:50|177404.2|177274.2|177404.4|177274.4|177404.4|177274.4|177404.2|177274.2|2
1726449240000|2024-09-16 01:14:00|177402.6|177272.6|177404.4|177274.4|177404.4|177274.4|177402.3|177272.3|3
1726449250000|2024-09-16 01:14:10|177393.5|177263.5|177392.9|177262.9|177393.5|177263.5|177392.9|177262.9|3
1726449260000|2024-09-16 01:14:20|177396.9|177266.9|177387.4|177257.4|177397.8|177267.8|177386.5|177256.5|8
1726449270000|2024-09-16 01:14:30|177391.3|177261.3|177387.7|177257.7|177395.1|177265.1|177387.7|177257.7|5
1726449280000|2024-09-16 01:14:40|177387.2|177257.2|177386.3|177256.3|177387.4|177257.4|177386|177256|4
1726449290000|2024-09-16 01:14:50|177373.5|177243.5|177373.3|177243.3|177373.5|177243.5|177373.3|177243.3|2
1726449300000|2024-09-16 01:15:00|177376|177246|177392.8|177262.8|177394.8|177264.8|177374.5|177244.5|24
1726449310000|2024-09-16 01:15:10|177393.1|177263.1|177394.9|177264.9|177396.4|177266.4|177392.4|177262.4|26
1726449320000|2024-09-16 01:15:20|177395.5|177265.5|177396.2|177266.2|177397.2|177267.2|177394.7|177264.7|16
1726449330000|2024-09-16 01:15:30|177397|177267|177406.3|177276.3|177406.3|177276.3|177395.5|177265.5|24
1726449340000|2024-09-16 01:15:40|177407.1|177277.1|177405.4|177275.4|177407.5|177277.5|177404.6|177274.6|20
1726449350000|2024-09-16 01:15:50|177403.9|177273.9|177436.7|177306.7|177436.7|177306.7|177403.6|177273.6|6
1726449360000|2024-09-16 01:16:00|177438.8|177308.8|177425.4|177295.4|177439.9|177309.9|177425.4|177295.4|5
1726449370000|2024-09-16 01:16:10|177427.8|177297.8|177438.4|177308.4|177441.6|177311.6|177427.8|177297.8|8
1726449380000|2024-09-16 01:16:20|177436.2|177306.2|177439.8|177309.8|177439.8|177309.8|177436.2|177306.2|3
1726449390000|2024-09-16 01:16:30|177440|177310|177440|177310|177440|177310|177440|177310|1
1726449400000|2024-09-16 01:16:40|177446.3|177316.3|177407.5|177277.5|177446.3|177316.3|177401.8|177271.8|5
1726449410000|2024-09-16 01:16:50|177407.8|177277.8|177408.1|177278.1|177408.1|177278.1|177406.7|177276.7|8
1726449420000|2024-09-16 01:17:00|177404.3|177274.3|177408.1|177278.1|177408.1|177278.1|177402.1|177272.1|10
1726449430000|2024-09-16 01:17:10|177406.9|177276.9|177413.2|177283.2|177413.2|177283.2|177406.9|177276.9|4
1726449440000|2024-09-16 01:17:20|177402.9|177272.9|177413.3|177283.3|177413.3|177283.3|177400.4|177270.4|9
1726449450000|2024-09-16 01:17:30|177409.7|177279.7|177412.3|177282.3|177413.3|177283.3|177409.7|177279.7|5
1726449460000|2024-09-16 01:17:40|177410.9|177280.9|177404.9|177274.9|177412|177282|177404.3|177274.3|17
1726449470000|2024-09-16 01:17:50|177404.3|177274.3|177397.5|177267.5|177406.9|177276.9|177397.5|177267.5|8
1726449480000|2024-09-16 01:18:00|177397.9|177267.9|177397.4|177267.4|177398.1|177268.1|177394.4|177264.4|7
1726449490000|2024-09-16 01:18:10|177397.6|177267.6|177399.9|177269.9|177400.2|177270.2|177397|177267|10
1726449500000|2024-09-16 01:18:20|177401.2|177271.2|177410.9|177280.9|177411.9|177281.9|177400|177270|12
1726449510000|2024-09-16 01:18:30|177406.4|177276.4|177407.1|177277.1|177407.3|177277.3|177405.4|177275.4|6
1726449520000|2024-09-16 01:18:40|177407.3|177277.3|177405.4|177275.4|177407.3|177277.3|177405.4|177275.4|11
1726449530000|2024-09-16 01:18:50|177405.2|177275.2|177395.9|177265.9|177405.7|177275.7|177395.9|177265.9|4
1726449540000|2024-09-16 01:19:00|177396.5|177266.5|177398.9|177268.9|177400.2|177270.2|177396.5|177266.5|3
1726449560000|2024-09-16 01:19:20|177400.4|177270.4|177408|177278|177408|177278|177400.2|177270.2|3
1726449570000|2024-09-16 01:19:30|177405.6|177275.6|177405.3|177275.3|177405.6|177275.6|177404.8|177274.8|4
1726449580000|2024-09-16 01:19:40|177404.7|177274.7|177405.2|177275.2|177405.6|177275.6|177404.4|177274.4|15
1726449590000|2024-09-16 01:19:50|177404.5|177274.5|177395.9|177265.9|177405.7|177275.7|177395.9|177265.9|17
1726449600000|2024-09-16 01:20:00|177396.7|177266.7|177398.9|177268.9|177400.1|177270.1|177395.9|177265.9|13
1726449610000|2024-09-16 01:20:10|177400.2|177270.2|177398.6|177268.6|177400.2|177270.2|177398.6|177268.6|7
1726449620000|2024-09-16 01:20:20|177400.1|177270.1|177405.1|177275.1|177407.2|177277.2|177398.7|177268.7|17
1726449630000|2024-09-16 01:20:30|177405.6|177275.6|177404.8|177274.8|177406.1|177276.1|177404.6|177274.6|15
1726449640000|2024-09-16 01:20:40|177404.5|177274.5|177405|177275|177405|177275|177403.6|177273.6|6
1726449650000|2024-09-16 01:20:50|177404.8|177274.8|177399.2|177269.2|177404.8|177274.8|177394.8|177264.8|9
1726449660000|2024-09-16 01:21:00|177397.9|177267.9|177398.1|177268.1|177399.2|177269.2|177397.9|177267.9|7
1726449670000|2024-09-16 01:21:10|177399.2|177269.2|177398.4|177268.4|177399.4|177269.4|177398.1|177268.1|15
1726449680000|2024-09-16 01:21:20|177399.4|177269.4|177405.2|177275.2|177405.9|177275.9|177395.6|177265.6|24
1726449690000|2024-09-16 01:21:30|177405.6|177275.6|177405.8|177275.8|177405.9|177275.9|177405.3|177275.3|5
1726449700000|2024-09-16 01:21:40|177405.3|177275.3|177405|177275|177406.1|177276.1|177404.3|177274.3|19
1726449710000|2024-09-16 01:21:50|177404.3|177274.3|177399.6|177269.6|177406.4|177276.4|177398.2|177268.2|5
1726449720000|2024-09-16 01:22:00|177398.3|177268.3|177400.2|177270.2|177400.2|177270.2|177398.2|177268.2|20
1726449730000|2024-09-16 01:22:10|177399.3|177269.3|177392.8|177262.8|177401.4|177271.4|177392.4|177262.4|23
1726449740000|2024-09-16 01:22:20|177396.3|177266.3|177405.7|177275.7|177405.7|177275.7|177395.5|177265.5|16
1726449750000|2024-09-16 01:22:30|177405.6|177275.6|177406.2|177276.2|177406.2|177276.2|177405.4|177275.4|5
1726449760000|2024-09-16 01:22:40|177405.7|177275.7|177405.7|177275.7|177405.7|177275.7|177405.7|177275.7|1
1726449770000|2024-09-16 01:22:50|177408.3|177278.3|177399.9|177269.9|177408.3|177278.3|177399.9|177269.9|3
1726449790000|2024-09-16 01:23:10|177396.3|177266.3|177402.5|177272.5|177403.5|177273.5|177396.3|177266.3|3
1726449800000|2024-09-16 01:23:20|177403.1|177273.1|177405.1|177275.1|177405.2|177275.2|177403|177273|5
1726449810000|2024-09-16 01:23:30|177405.6|177275.6|177405.5|177275.5|177405.6|177275.6|177405.5|177275.5|2
1726449820000|2024-09-16 01:23:40|177404.6|177274.6|177407|177277|177407|177277|177404.6|177274.6|3
1726449830000|2024-09-16 01:23:50|177398.7|177268.7|177399.6|177269.6|177399.6|177269.6|177398.6|177268.6|4
1726449840000|2024-09-16 01:24:00|177399.2|177269.2|177395.7|177265.7|177399.6|177269.6|177395.7|177265.7|3
1726449850000|2024-09-16 01:24:10|177395.4|177265.4|177395.2|177265.2|177395.7|177265.7|177395.2|177265.2|3
1726449860000|2024-09-16 01:24:20|177392.2|177262.2|177403.5|177273.5|177404.9|177274.9|177392.2|177262.2|5
1726449870000|2024-09-16 01:24:30|177404.2|177274.2|177407|177277|177407|177277|177403.7|177273.7|6
1726449880000|2024-09-16 01:24:40|177406.7|177276.7|177407.4|177277.4|177407.4|177277.4|177406.6|177276.6|12
1726449890000|2024-09-16 01:24:50|177407|177277|177398.7|177268.7|177407|177277|177398.7|177268.7|2
1726449900000|2024-09-16 01:25:00|177398.3|177268.3|177394|177264|177398.3|177268.3|177394|177264|4
1726449910000|2024-09-16 01:25:10|177393.6|177263.6|177394|177264|177394|177264|177393.6|177263.6|2
1726449920000|2024-09-16 01:25:20|177394.2|177264.2|177394.3|177264.3|177395.7|177265.7|177394|177264|6
1726449930000|2024-09-16 01:25:30|177395|177265|177398.8|177268.8|177399.9|177269.9|177394.4|177264.4|8
1726449940000|2024-09-16 01:25:40|177397.7|177267.7|177399.4|177269.4|177399.9|177269.9|177397.7|177267.7|7
1726449950000|2024-09-16 01:25:50|177399|177269|177394.6|177264.6|177399|177269|177391.7|177261.7|4
1726449960000|2024-09-16 01:26:00|177395.2|177265.2|177394.9|177264.9|177396.2|177266.2|177392.2|177262.2|10
1726449970000|2024-09-16 01:26:10|177395|177265|177395.6|177265.6|177396.1|177266.1|177394.2|177264.2|10
1726449980000|2024-09-16 01:26:20|177395.3|177265.3|177394.8|177264.8|177395.4|177265.4|177394.8|177264.8|8
1726449990000|2024-09-16 01:26:30|177399|177269|177398.6|177268.6|177399.9|177269.9|177398.4|177268.4|16
1726450000000|2024-09-16 01:26:40|177397.5|177267.5|177396.5|177266.5|177399.1|177269.1|177396.5|177266.5|4
1726450010000|2024-09-16 01:26:50|177393|177263|177393|177263|177394.1|177264.1|177393|177263|5
1726450020000|2024-09-16 01:27:00|177393.3|177263.3|177385.8|177255.8|177393.7|177263.7|177385.8|177255.8|3
1726450030000|2024-09-16 01:27:10|177385.3|177255.3|177396.6|177266.6|177396.6|177266.6|177385.3|177255.3|4
1726450040000|2024-09-16 01:27:20|177396.8|177266.8|177406.3|177276.3|177406.9|177276.9|177396.8|177266.8|9
1726450050000|2024-09-16 01:27:30|177407|177277|177406.3|177276.3|177407|177277|177406.3|177276.3|5
1726450060000|2024-09-16 01:27:40|177405.5|177275.5|177399.1|177269.1|177405.5|177275.5|177399.1|177269.1|2
1726450070000|2024-09-16 01:27:50|177405.5|177275.5|177399.9|177269.9|177408|177278|177399.9|177269.9|11
1726450080000|2024-09-16 01:28:00|177398.6|177268.6|177399.2|177269.2|177400.1|177270.1|177398|177268|12
1726450090000|2024-09-16 01:28:10|177398.1|177268.1|177400.5|177270.5|177400.6|177270.6|177398.1|177268.1|12
1726450100000|2024-09-16 01:28:20|177399.4|177269.4|177406.7|177276.7|177407.5|177277.5|177399.4|177269.4|9
1726450110000|2024-09-16 01:28:30|177406.8|177276.8|177408.3|177278.3|177408.3|177278.3|177406.7|177276.7|11
1726450120000|2024-09-16 01:28:40|177407.1|177277.1|177407.5|177277.5|177408.3|177278.3|177407.1|177277.1|6
1726450130000|2024-09-16 01:28:50|177401|177271|177352.3|177222.3|177401|177271|177344.2|177214.2|11
1726450140000|2024-09-16 01:29:00|177351.6|177221.6|177343.3|177213.3|177351.6|177221.6|177343.3|177213.3|2
1726450150000|2024-09-16 01:29:10|177351.6|177221.6|177351.6|177221.6|177351.6|177221.6|177351.6|177221.6|1
1726450160000|2024-09-16 01:29:20|177345.9|177215.9|177345.9|177215.9|177345.9|177215.9|177345.9|177215.9|1
1726450180000|2024-09-16 01:29:40|177336.4|177206.4|177345.4|177215.4|177345.4|177215.4|177334.8|177204.8|6
1726450190000|2024-09-16 01:29:50|177345.5|177215.5|177338.8|177208.8|177345.5|177215.5|177337.5|177207.5|3
1726450200000|2024-09-16 01:30:00|177338.4|177208.4|177338.9|177208.9|177338.9|177208.9|177338.4|177208.4|2
1726450210000|2024-09-16 01:30:10|177338.8|177208.8|177344.9|177214.9|177351|177221|177338.8|177208.8|4
1726450220000|2024-09-16 01:30:20|177334.9|177204.9|177334.9|177204.9|177334.9|177204.9|177334.9|177204.9|1
1726450230000|2024-09-16 01:30:30|177337.7|177207.7|177359.5|177229.5|177363.4|177233.4|177337.7|177207.7|6
1726450240000|2024-09-16 01:30:40|177347.5|177217.5|177345.7|177215.7|177347.5|177217.5|177345.7|177215.7|2
1726450250000|2024-09-16 01:30:50|177358.2|177228.2|177357.6|177227.6|177359.9|177229.9|177351.6|177221.6|6
1726450260000|2024-09-16 01:31:00|177335.7|177205.7|177335.8|177205.8|177335.8|177205.8|177335.7|177205.7|2
1726450270000|2024-09-16 01:31:10|177336.4|177206.4|177347.4|177217.4|177351.6|177221.6|177336.4|177206.4|6
1726450280000|2024-09-16 01:31:20|177347.3|177217.3|177347.4|177217.4|177351|177221|177347.3|177217.3|4
1726450290000|2024-09-16 01:31:30|177347.3|177217.3|177347.2|177217.2|177352.4|177222.4|177347.2|177217.2|7
1726450300000|2024-09-16 01:31:40|177345.8|177215.8|177345.8|177215.8|177345.8|177215.8|177345.8|177215.8|1
1726450310000|2024-09-16 01:31:50|177348.3|177218.3|177348.3|177218.3|177348.3|177218.3|177348.3|177218.3|1
1726450320000|2024-09-16 01:32:00|177348.4|177218.4|177348.3|177218.3|177348.4|177218.4|177348.3|177218.3|2
1726450330000|2024-09-16 01:32:10|177348.4|177218.4|177348.9|177218.9|177349.4|177219.4|177348|177218|5
1726450340000|2024-09-16 01:32:20|177348.7|177218.7|177345.1|177215.1|177349.2|177219.2|177345.1|177215.1|5
1726450350000|2024-09-16 01:32:30|177345|177215|177345.1|177215.1|177345.1|177215.1|177345|177215|2
1726450360000|2024-09-16 01:32:40|177348.7|177218.7|177409.2|177279.2|177413.5|177283.5|177348.7|177218.7|9
1726450370000|2024-09-16 01:32:50|177408.5|177278.5|177410.5|177280.5|177410.5|177280.5|177408.5|177278.5|6
1726450380000|2024-09-16 01:33:00|177412|177282|177412.5|177282.5|177414.3|177284.3|177411.7|177281.7|14
1726450390000|2024-09-16 01:33:10|177412.6|177282.6|177408.9|177278.9|177412.7|177282.7|177407.3|177277.3|22
1726450400000|2024-09-16 01:33:20|177408.5|177278.5|177404.2|177274.2|177409.1|177279.1|177403.7|177273.7|22
1726450410000|2024-09-16 01:33:30|177405.4|177275.4|177406.9|177276.9|177406.9|177276.9|177404.6|177274.6|15
1726450420000|2024-09-16 01:33:40|177406|177276|177417.8|177287.8|177419.6|177289.6|177404.8|177274.8|17
1726450430000|2024-09-16 01:33:50|177417.7|177287.7|177418.1|177288.1|177419.1|177289.1|177416.5|177286.5|8
1726450440000|2024-09-16 01:34:00|177417.1|177287.1|177418.9|177288.9|177418.9|177288.9|177404.6|177274.6|12
1726450450000|2024-09-16 01:34:10|177418|177288|177404.1|177274.1|177418|177288|177404.1|177274.1|4
1726450460000|2024-09-16 01:34:20|177405|177275|177404.8|177274.8|177405|177275|177404.1|177274.1|6
1726450470000|2024-09-16 01:34:30|177403.9|177273.9|177404|177274|177404.6|177274.6|177403.8|177273.8|4
1726450480000|2024-09-16 01:34:40|177404.6|177274.6|177404|177274|177404.6|177274.6|177403.8|177273.8|3
1726450490000|2024-09-16 01:34:50|177403.5|177273.5|177397.1|177267.1|177403.7|177273.7|177396.5|177266.5|7
1726450500000|2024-09-16 01:35:00|177403.6|177273.6|177404.5|177274.5|177404.5|177274.5|177403.6|177273.6|2
1726450510000|2024-09-16 01:35:10|177405|177275|177403|177273|177405|177275|177403|177273|3
1726450520000|2024-09-16 01:35:20|177402.2|177272.2|177403.2|177273.2|177403.4|177273.4|177402.2|177272.2|8
1726450530000|2024-09-16 01:35:30|177402.4|177272.4|177404.2|177274.2|177405.2|177275.2|177395.4|177265.4|8
1726450540000|2024-09-16 01:35:40|177404.5|177274.5|177404.9|177274.9|177404.9|177274.9|177397.8|177267.8|4
1726450550000|2024-09-16 01:35:50|177404|177274|177401.5|177271.5|177406.1|177276.1|177399.8|177269.8|11
1726450560000|2024-09-16 01:36:00|177401.6|177271.6|177402.9|177272.9|177405.3|177275.3|177401.6|177271.6|7
1726450570000|2024-09-16 01:36:10|177403.6|177273.6|177395.2|177265.2|177403.6|177273.6|177395.2|177265.2|7
1726450580000|2024-09-16 01:36:20|177395.7|177265.7|177391.5|177261.5|177396.7|177266.7|177391.5|177261.5|6
1726450590000|2024-09-16 01:36:30|177389.9|177259.9|177389.1|177259.1|177389.9|177259.9|177389.1|177259.1|2
1726450600000|2024-09-16 01:36:40|177389|177259|177399.4|177269.4|177399.4|177269.4|177389|177259|5
1726450610000|2024-09-16 01:36:50|177398.2|177268.2|177402.1|177272.1|177402.1|177272.1|177398.2|177268.2|2
1726450640000|2024-09-16 01:37:20|177397.6|177267.6|177397.5|177267.5|177397.6|177267.6|177397.3|177267.3|3
1726450650000|2024-09-16 01:37:30|177397.6|177267.6|177397.1|177267.1|177397.6|177267.6|177397.1|177267.1|2
1726450660000|2024-09-16 01:37:40|177388.2|177258.2|177395.6|177265.6|177446|177265.6|177387.8|177236.6|14
1726450670000|2024-09-16 01:37:50|177395|177265|177402.2|177272.2|177402.2|177272.2|177395|177265|2
1726450680000|2024-09-16 01:38:00|177401.7|177271.7|177403.1|177273.1|177403.9|177273.9|177401.2|177271.2|11
1726450690000|2024-09-16 01:38:10|177402.9|177272.9|177402.5|177272.5|177402.9|177272.9|177401.4|177271.4|3
1726450700000|2024-09-16 01:38:20|177402.6|177272.6|177401.2|177271.2|177402.6|177272.6|177401.2|177271.2|2
1726450710000|2024-09-16 01:38:30|177394.4|177264.4|177394.3|177264.3|177394.9|177264.9|177394.3|177264.3|5
1726450720000|2024-09-16 01:38:40|177401.1|177271.1|177401.8|177271.8|177401.8|177271.8|177401.1|177271.1|2
1726450730000|2024-09-16 01:38:50|177401.3|177271.3|177401.3|177271.3|177401.3|177271.3|177401.3|177271.3|1
1726450740000|2024-09-16 01:39:00|177401.8|177271.8|177401.8|177271.8|177401.8|177271.8|177401.8|177271.8|1
1726450750000|2024-09-16 01:39:10|177444.9|177238.5|177441.8|177235.6|177444.9|177264.9|177394.9|177235.6|3
1726450770000|2024-09-16 01:39:30|177441.7|177235.7|177441.7|177235.7|177441.7|177235.7|177441.7|177235.7|1
1726450780000|2024-09-16 01:39:40|177441.9|177235.6|177401.7|177271.7|177441.9|177271.7|177394.3|177235.6|5
1726450790000|2024-09-16 01:39:50|177402.7|177272.7|177401.5|177271.5|177402.7|177272.7|177401.5|177271.5|2
1726450800000|2024-09-16 01:40:00|177394.4|177264.4|177401.5|177271.5|177401.5|177271.5|177394.4|177264.4|2
1726450810000|2024-09-16 01:40:10|177401.1|177271.1|177401.9|177271.9|177445.9|177271.9|177401.1|177238.9|6
1726450830000|2024-09-16 01:40:30|177402.7|177272.7|177402.7|177272.7|177402.7|177272.7|177402.7|177272.7|1
1726450840000|2024-09-16 01:40:40|177396.9|177266.9|177402.5|177272.5|177402.5|177272.5|177395.9|177265.9|3
1726450850000|2024-09-16 01:40:50|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|177401.6|177271.6|1
1726450860000|2024-09-16 01:41:00|177402.5|177272.5|177402.6|177272.6|177402.6|177272.6|177401.6|177271.6|6
1726450870000|2024-09-16 01:41:10|177401.4|177271.4|177394.4|177264.4|177401.4|177271.4|177394.4|177264.4|2
1726450880000|2024-09-16 01:41:20|177401.4|177271.4|177401.5|177271.5|177402.2|177272.2|177401.4|177271.4|4
1726450900000|2024-09-16 01:41:40|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|177402.3|177272.3|1
1726450910000|2024-09-16 01:41:50|177402|177272|177401.4|177271.4|177402|177272|177401.4|177271.4|2
1726450920000|2024-09-16 01:42:00|177394|177264|177401.4|177271.4|177401.4|177271.4|177394|177264|2
1726450940000|2024-09-16 01:42:20|177394.3|177264.3|177441.8|177235.3|177441.8|177264.3|177383.9|177235.3|3
1726450950000|2024-09-16 01:42:30|177394.3|177264.3|177401.1|177271.1|177401.1|177271.1|177393.8|177263.8|3
1726450960000|2024-09-16 01:42:40|177401.5|177271.5|177401.5|177271.5|177401.5|177271.5|177401.5|177271.5|1
1726450970000|2024-09-16 01:42:50|177401.1|177271.1|177394.4|177264.4|177401.1|177271.1|177394.4|177264.4|2
1726450980000|2024-09-16 01:43:00|177394.8|177264.8|177401.5|177271.5|177401.5|177271.5|177394.8|177264.8|2
1726450990000|2024-09-16 01:43:10|177407.7|177277.7|177406.7|177276.7|177408.2|177278.2|177406.7|177276.7|4
1726451000000|2024-09-16 01:43:20|177406.4|177276.4|177406.4|177276.4|177406.4|177276.4|177406.4|177276.4|1
1726451010000|2024-09-16 01:43:30|177407.9|177277.9|177408.1|177278.1|177408.1|177278.1|177407.9|177277.9|2
1726451020000|2024-09-16 01:43:40|177409.1|177279.1|177408.4|177278.4|177409.1|177279.1|177408.4|177278.4|3
1726451030000|2024-09-16 01:43:50|177408.6|177278.6|177408.6|177278.6|177408.6|177278.6|177408.6|177278.6|1
1726451050000|2024-09-16 01:44:10|177399.5|177269.5|177400.4|177270.4|177400.4|177270.4|177399.5|177269.5|2
1726451060000|2024-09-16 01:44:20|177399.6|177269.6|177399.6|177269.6|177399.6|177269.6|177399.6|177269.6|1
1726451070000|2024-09-16 01:44:30|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|1
1726451080000|2024-09-16 01:44:40|177408.5|177278.5|177408.5|177278.5|177408.5|177278.5|177408.5|177278.5|1
1726451090000|2024-09-16 01:44:50|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|177408.2|177278.2|1
1726451100000|2024-09-16 01:45:00|177399.6|177269.6|177399.6|177269.6|177399.6|177269.6|177399.6|177269.6|1
1726451110000|2024-09-16 01:45:10|177401.1|177271.1|177399.6|177269.6|177401.1|177271.1|177399.6|177269.6|3
1726451120000|2024-09-16 01:45:20|177400|177270|177406.8|177276.8|177406.8|177276.8|177400|177270|2
1726451140000|2024-09-16 01:45:40|177407.8|177277.8|177407.2|177277.2|177407.8|177277.8|177407.2|177277.2|2
1726451150000|2024-09-16 01:45:50|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|177406.6|177276.6|1
1726451160000|2024-09-16 01:46:00|177399.7|177269.7|177400|177270|177400|177270|177399.7|177269.7|2
1726451170000|2024-09-16 01:46:10|177401.8|177271.8|177407.5|177277.5|177407.5|177277.5|177401.8|177271.8|2
1726451180000|2024-09-16 01:46:20|177407.2|177277.2|177407.2|177277.2|177407.2|177277.2|177407.2|177277.2|1
1726451190000|2024-09-16 01:46:30|177407|177277|177407|177277|177407|177277|177407|177277|1
1726451200000|2024-09-16 01:46:40|177407.8|177277.8|177403.2|177273.2|177408.8|177278.8|177402|177272|6
1726451210000|2024-09-16 01:46:50|177402.4|177272.4|177402.8|177272.8|177403.2|177273.2|177402.4|177272.4|3
1726451220000|2024-09-16 01:47:00|177402.6|177272.6|177410.8|177280.8|177410.8|177280.8|177402.6|177272.6|2
1726451230000|2024-09-16 01:47:10|177411.7|177281.7|177411.3|177281.3|177412.7|177282.7|177411.2|177281.2|5
1726451240000|2024-09-16 01:47:20|177411.9|177281.9|177411.9|177281.9|177411.9|177281.9|177411.9|177281.9|1
1726451250000|2024-09-16 01:47:30|177411.6|177281.6|177410.2|177280.2|177411.6|177281.6|177410.2|177280.2|4
1726451260000|2024-09-16 01:47:40|177401.7|177271.7|177402.4|177272.4|177405.1|177275.1|177401.7|177271.7|5
1726451280000|2024-09-16 01:48:00|177411.2|177281.2|177411.2|177281.2|177411.2|177281.2|177411.2|177281.2|1
1726451290000|2024-09-16 01:48:10|177412.8|177282.8|177411.4|177281.4|177412.8|177282.8|177411.4|177281.4|3
1726451310000|2024-09-16 01:48:30|177411|177281|177401.9|177271.9|177411|177281|177401.9|177271.9|2
1726451320000|2024-09-16 01:48:40|177402.9|177272.9|177402.2|177272.2|177404.2|177274.2|177402.2|177272.2|4
1726451330000|2024-09-16 01:48:50|177410.4|177280.4|177410.4|177280.4|177410.4|177280.4|177410.4|177280.4|1
1726451340000|2024-09-16 01:49:00|177410.2|177280.2|177410.2|177280.2|177410.2|177280.2|177410.2|177280.2|1
1726451350000|2024-09-16 01:49:10|177410.3|177280.3|177410.3|177280.3|177410.3|177280.3|177410.3|177280.3|1
1726451360000|2024-09-16 01:49:20|177410|177280|177401.5|177271.5|177410|177280|177401.5|177271.5|2
1726451380000|2024-09-16 01:49:40|177402|177272|177402.9|177272.9|177402.9|177272.9|177402|177272|2
1726451390000|2024-09-16 01:49:50|177402.4|177272.4|177410.1|177280.1|177410.1|177280.1|177402.4|177272.4|2
1726451400000|2024-09-16 01:50:00|177409.7|177279.7|177410.3|177280.3|177410.3|177280.3|177409.7|177279.7|2
1726451410000|2024-09-16 01:50:10|177410.7|177280.7|177410.2|177280.2|177410.7|177280.7|177410.2|177280.2|2
1726451420000|2024-09-16 01:50:20|177402.5|177272.5|177402.5|177272.5|177402.5|177272.5|177402.5|177272.5|1
1726451440000|2024-09-16 01:50:40|177411|177281|177411.7|177281.7|177411.7|177281.7|177411|177281|2
1726451450000|2024-09-16 01:50:50|177411.1|177281.1|177411.1|177281.1|177411.1|177281.1|177411.1|177281.1|1
1726451460000|2024-09-16 01:51:00|177410.7|177280.7|177411.6|177281.6|177411.6|177281.6|177410.7|177280.7|2
1726451470000|2024-09-16 01:51:10|177403.8|177273.8|177403.8|177273.8|177403.8|177273.8|177403.8|177273.8|1
1726451480000|2024-09-16 01:51:20|177404|177274|177402.5|177272.5|177404|177274|177402.5|177272.5|3
1726451490000|2024-09-16 01:51:30|177403.1|177273.1|177403.1|177273.1|177403.1|177273.1|177403.1|177273.1|1
1726451500000|2024-09-16 01:51:40|177402.3|177272.3|177411.1|177281.1|177411.1|177281.1|177402.3|177272.3|2
1726451510000|2024-09-16 01:51:50|177411.4|177281.4|177411.9|177281.9|177411.9|177281.9|177411.4|177281.4|4
1726451530000|2024-09-16 01:52:10|177412|177282|177403.8|177273.8|177412|177282|177403.8|177273.8|2
1726451540000|2024-09-16 01:52:20|177404.8|177274.8|177403|177273|177404.8|177274.8|177403|177273|3
1726451550000|2024-09-16 01:52:30|177412.1|177282.1|177412|177282|177412.1|177282.1|177412|177282|2
1726451560000|2024-09-16 01:52:40|177411.8|177281.8|177411.6|177281.6|177411.8|177281.8|177411.6|177281.6|2
1726451570000|2024-09-16 01:52:50|177412.6|177282.6|177412.2|177282.2|177412.6|177282.6|177412.2|177282.2|2
1726451580000|2024-09-16 01:53:00|177403.3|177273.3|177403.3|177273.3|177403.3|177273.3|177403.3|177273.3|1
1726451590000|2024-09-16 01:53:10|177402.8|177272.8|177392.2|177262.2|177402.8|177272.8|177392.2|177262.2|3
1726451600000|2024-09-16 01:53:20|177391.8|177261.8|177391.8|177261.8|177391.8|177261.8|177391.8|177261.8|1
1726451610000|2024-09-16 01:53:30|177391.9|177261.9|177391.9|177261.9|177391.9|177261.9|177391.9|177261.9|1
1726451620000|2024-09-16 01:53:40|177390.9|177260.9|177390.9|177260.9|177390.9|177260.9|177390.9|177260.9|1
1726451630000|2024-09-16 01:53:50|177375.1|177245.1|177375.2|177245.2|177375.2|177245.2|177375.1|177245.1|2
1726451650000|2024-09-16 01:54:10|177375.3|177245.3|177388.8|177258.8|177388.8|177258.8|177375.3|177245.3|3
1726451670000|2024-09-16 01:54:30|177387.1|177257.1|177368.2|177238.2|177387.1|177257.1|177353.3|177223.3|8
1726451690000|2024-09-16 01:54:50|177368.3|177238.3|177368.3|177238.3|177368.3|177238.3|177368.3|177238.3|1
1726451700000|2024-09-16 01:55:00|177356.3|177226.3|177356.3|177226.3|177356.3|177226.3|177356.3|177226.3|1
1726451710000|2024-09-16 01:55:10|177356.4|177226.4|177356.4|177226.4|177356.4|177226.4|177356.4|177226.4|1
1726451720000|2024-09-16 01:55:20|177365.8|177235.8|177367.1|177237.1|177367.7|177237.7|177365.8|177235.8|6
1726451730000|2024-09-16 01:55:30|177366.7|177236.7|177365.9|177235.9|177366.8|177236.8|177365.8|177235.8|5
1726451760000|2024-09-16 01:56:00|177365.1|177235.1|177350.3|177220.3|177365.1|177235.1|177350.3|177220.3|2
1726451780000|2024-09-16 01:56:20|177356.6|177226.6|177356.6|177226.6|177356.6|177226.6|177356.6|177226.6|1
1726451790000|2024-09-16 01:56:30|177365|177235|177365|177235|177365|177235|177365|177235|1
1726451810000|2024-09-16 01:56:50|177365.9|177235.9|177365.6|177235.6|177366.5|177236.5|177365.6|177235.6|3
1726451820000|2024-09-16 01:57:00|177364.8|177234.8|177362.5|177232.5|177364.8|177234.8|177362.5|177232.5|2
1726451840000|2024-09-16 01:57:20|177352.5|177222.5|177352.5|177222.5|177352.5|177222.5|177352.5|177222.5|1
1726451850000|2024-09-16 01:57:30|177363.2|177233.2|177363.2|177233.2|177363.2|177233.2|177363.2|177233.2|1
1726451870000|2024-09-16 01:57:50|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|1
1726451880000|2024-09-16 01:58:00|177353.9|177223.9|177353.9|177223.9|177353.9|177223.9|177353.9|177223.9|1
1726451890000|2024-09-16 01:58:10|177352.3|177222.3|177352.3|177222.3|177352.3|177222.3|177352.3|177222.3|1
1726451900000|2024-09-16 01:58:20|177346.6|177216.6|177346.6|177216.6|177346.6|177216.6|177346.6|177216.6|1
1726451910000|2024-09-16 01:58:30|177362.1|177232.1|177363.1|177233.1|177363.1|177233.1|177362.1|177232.1|2
1726451930000|2024-09-16 01:58:50|177363.5|177233.5|177363.5|177233.5|177363.5|177233.5|177363.5|177233.5|1
1726451940000|2024-09-16 01:59:00|177354.2|177224.2|177354.2|177224.2|177354.2|177224.2|177354.2|177224.2|1
1726451950000|2024-09-16 01:59:10|177355.6|177225.6|177355.6|177225.6|177355.6|177225.6|177355.6|177225.6|1
1726451960000|2024-09-16 01:59:20|177350.8|177220.8|177350.8|177220.8|177350.8|177220.8|177350.8|177220.8|1
1726451970000|2024-09-16 01:59:30|177350.7|177220.7|177386.1|177256.1|177403.2|177273.2|177350.7|177220.7|8
1726452000000|2024-09-16 02:00:00|177387.1|177257.1|177363.2|177233.2|177392.6|177262.6|177363.2|177233.2|7
1726452010000|2024-09-16 02:00:10|177362.4|177232.4|177362.4|177232.4|177362.4|177232.4|177362.4|177232.4|1
1726452030000|2024-09-16 02:00:30|177348.6|177218.6|177348.6|177218.6|177348.6|177218.6|177348.6|177218.6|1
1726452050000|2024-09-16 02:00:50|177350.7|177220.7|177366.5|177236.5|177366.5|177236.5|177350.7|177220.7|2
1726452060000|2024-09-16 02:01:00|177367.4|177237.4|177369.2|177239.2|177370|177240|177367.4|177237.4|3
1726452070000|2024-09-16 02:01:10|177368.4|177238.4|177368.4|177238.4|177368.4|177238.4|177368.4|177238.4|1
1726452080000|2024-09-16 02:01:20|177366.8|177236.8|177364.4|177234.4|177366.8|177236.8|177364.4|177234.4|3
1726452090000|2024-09-16 02:01:30|177351.4|177221.4|177351.4|177221.4|177351.4|177221.4|177351.4|177221.4|1
1726452110000|2024-09-16 02:01:50|177357.4|177227.4|177357.4|177227.4|177357.4|177227.4|177357.4|177227.4|1
1726452120000|2024-09-16 02:02:00|177355.6|177225.6|177364.4|177234.4|177364.4|177234.4|177355.6|177225.6|2
1726452140000|2024-09-16 02:02:20|177363.2|177233.2|177363.2|177233.2|177363.2|177233.2|177363.2|177233.2|1
1726452150000|2024-09-16 02:02:30|177364.2|177234.2|177348.9|177218.9|177364.2|177234.2|177348.9|177218.9|3
1726452160000|2024-09-16 02:02:40|177354.7|177224.7|177354.7|177224.7|177354.7|177224.7|177354.7|177224.7|1
1726452180000|2024-09-16 02:03:00|177363.8|177233.8|177363.8|177233.8|177363.8|177233.8|177363.8|177233.8|1
1726452190000|2024-09-16 02:03:10|177363.2|177233.2|177363.2|177233.2|177363.2|177233.2|177363.2|177233.2|1
1726452210000|2024-09-16 02:03:30|177348.9|177218.9|177348.9|177218.9|177348.9|177218.9|177348.9|177218.9|1
1726452220000|2024-09-16 02:03:40|177355.3|177225.3|177353.9|177223.9|177355.3|177225.3|177353.9|177223.9|2
1726452240000|2024-09-16 02:04:00|177363.4|177233.4|177363.4|177233.4|177363.4|177233.4|177363.4|177233.4|1
1726452250000|2024-09-16 02:04:10|177362.2|177232.2|177362.2|177232.2|177362.2|177232.2|177362.2|177232.2|1
1726452260000|2024-09-16 02:04:20|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|177363.3|177233.3|1
1726452270000|2024-09-16 02:04:30|177364.3|177234.3|177364|177234|177366.8|177236.8|177359.6|177229.6|6
1726452290000|2024-09-16 02:04:50|177366|177236|177369.4|177239.4|177370.6|177240.6|177366|177236|3
1726452300000|2024-09-16 02:05:00|177365.6|177235.6|177364.6|177234.6|177365.6|177235.6|177364.6|177234.6|2
1726452310000|2024-09-16 02:05:10|177365.7|177235.7|177365.7|177235.7|177365.7|177235.7|177365.7|177235.7|1
1726452330000|2024-09-16 02:05:30|177367.5|177237.5|177367.2|177237.2|177371.3|177241.3|177367.2|177237.2|4
1726452350000|2024-09-16 02:05:50|177371.3|177241.3|177371.3|177241.3|177371.3|177241.3|177371.3|177241.3|1
1726452360000|2024-09-16 02:06:00|177370.5|177240.5|177375.1|177245.1|177375.1|177245.1|177370.5|177240.5|4
1726452380000|2024-09-16 02:06:20|177373.6|177243.6|177370.3|177240.3|177373.6|177243.6|177367.9|177237.9|5
1726452390000|2024-09-16 02:06:30|177369.6|177239.6|177369.2|177239.2|177370.4|177240.4|177369.2|177239.2|3
1726452400000|2024-09-16 02:06:40|177368.1|177238.1|177364.9|177234.9|177368.1|177238.1|177364.9|177234.9|3
1726452430000|2024-09-16 02:07:10|177356.4|177226.4|177352.2|177222.2|177356.4|177226.4|177352.2|177222.2|2
1726452450000|2024-09-16 02:07:30|177350.2|177220.2|177363.9|177233.9|177363.9|177233.9|177350.2|177220.2|2
1726452460000|2024-09-16 02:07:40|177365.7|177235.7|177365.7|177235.7|177365.7|177235.7|177365.7|177235.7|1
1726452490000|2024-09-16 02:08:10|177357.9|177227.9|177358.1|177228.1|177358.1|177228.1|177353.9|177223.9|3
1726452520000|2024-09-16 02:08:40|177350.2|177220.2|177350.2|177220.2|177350.2|177220.2|177350.2|177220.2|1
1726452540000|2024-09-16 02:09:00|177358.2|177228.2|177358.2|177228.2|177358.2|177228.2|177358.2|177228.2|1
1726452560000|2024-09-16 02:09:20|177354|177224|177356.5|177226.5|177358|177228|177354|177224|3
1726452570000|2024-09-16 02:09:30|177357.8|177227.8|177359.2|177229.2|177359.2|177229.2|177357.8|177227.8|2
1726452580000|2024-09-16 02:09:40|177357.5|177227.5|177357.5|177227.5|177357.5|177227.5|177357.5|177227.5|1
1726452590000|2024-09-16 02:09:50|177358.9|177228.9|177351.6|177221.6|177358.9|177228.9|177349.5|177219.5|4
1726452600000|2024-09-16 02:10:00|177349.4|177219.4|177349.4|177219.4|177349.4|177219.4|177349.4|177219.4|1
1726452610000|2024-09-16 02:10:10|177347|177217|177347|177217|177347|177217|177347|177217|1
1726452620000|2024-09-16 02:10:20|177354.8|177224.8|177354.8|177224.8|177354.8|177224.8|177354.8|177224.8|1
1726452650000|2024-09-16 02:10:50|177347|177217|177347|177217|177347|177217|177347|177217|1
1726452670000|2024-09-16 02:11:10|177354.9|177224.9|177354.9|177224.9|177354.9|177224.9|177354.9|177224.9|1
1726452700000|2024-09-16 02:11:40|177347|177217|177347|177217|177347|177217|177347|177217|1
1726452720000|2024-09-16 02:12:00|177349|177219|177349|177219|177349|177219|177349|177219|1
1726452730000|2024-09-16 02:12:10|177356.2|177226.2|177356.2|177226.2|177356.2|177226.2|177356.2|177226.2|1
1726452760000|2024-09-16 02:12:40|177349|177219|177349|177219|177349|177219|177349|177219|1
1726452780000|2024-09-16 02:13:00|177351.2|177221.2|177358.8|177228.8|177358.8|177228.8|177351.2|177221.2|2
1726452790000|2024-09-16 02:13:10|177360.4|177230.4|177366.2|177236.2|177368|177238|177360.4|177230.4|9
1726452810000|2024-09-16 02:13:30|177367.6|177237.6|177369.6|177239.6|177369.6|177239.6|177364.4|177234.4|4
1726452820000|2024-09-16 02:13:40|177368.6|177238.6|177370.6|177240.6|177370.6|177240.6|177368.6|177238.6|2
1726452830000|2024-09-16 02:13:50|177369.4|177239.4|177369.4|177239.4|177369.4|177239.4|177369.4|177239.4|1
1726452840000|2024-09-16 02:14:00|177370.6|177240.6|177370.6|177240.6|177370.6|177240.6|177370.6|177240.6|1
1726452850000|2024-09-16 02:14:10|177366|177236|177366|177236|177366|177236|177366|177236|1
1726452860000|2024-09-16 02:14:20|177368.5|177238.5|177366.2|177236.2|177372.5|177242.5|177366.2|177236.2|4
1726452870000|2024-09-16 02:14:30|177370.8|177240.8|177370.8|177240.8|177370.8|177240.8|177370.8|177240.8|1
1726452900000|2024-09-16 02:15:00|177370.1|177240.1|177370.1|177240.1|177370.1|177240.1|177370.1|177240.1|1
1726452910000|2024-09-16 02:15:10|177362.7|177232.7|177372.4|177242.4|177372.4|177242.4|177362.7|177232.7|3
1726452920000|2024-09-16 02:15:20|177368.4|177238.4|177368.4|177238.4|177368.4|177238.4|177368.4|177238.4|1
1726452930000|2024-09-16 02:15:30|177372.1|177242.1|177372.1|177242.1|177372.1|177242.1|177372.1|177242.1|1
1726452950000|2024-09-16 02:15:50|177372.5|177242.5|177372.5|177242.5|177372.5|177242.5|177372.5|177242.5|1
1726452960000|2024-09-16 02:16:00|177367.4|177237.4|177367.4|177237.4|177367.4|177237.4|177367.4|177237.4|1
1726452980000|2024-09-16 02:16:20|177371.7|177241.7|177371.7|177241.7|177371.7|177241.7|177371.7|177241.7|1
1726452990000|2024-09-16 02:16:30|177374.1|177244.1|177374.1|177244.1|177374.1|177244.1|177374.1|177244.1|1
1726453000000|2024-09-16 02:16:40|177366.6|177236.6|177365.5|177235.5|177366.6|177236.6|177365.5|177235.5|2
1726453030000|2024-09-16 02:17:10|177365.2|177235.2|177266.6|177136.6|177365.2|177235.2|177265.5|177135.5|5
1726453040000|2024-09-16 02:17:20|177254.5|177124.5|177255.1|177125.1|177257.1|177127.1|177253.8|177123.8|14
1726453050000|2024-09-16 02:17:30|177255|177125|177257|177127|177258.6|177128.6|177252.5|177122.5|11
1726453060000|2024-09-16 02:17:40|177257.3|177127.3|177177.1|177047.1|177257.6|177127.6|177165|177035|17
1726453070000|2024-09-16 02:17:50|177177.8|177047.8|177175.7|177045.7|177177.8|177047.8|177175.7|177045.7|2
1726453080000|2024-09-16 02:18:00|177131.5|177001.5|177116.2|176986.2|177131.5|177001.5|177110.3|176980.3|15
1726453090000|2024-09-16 02:18:10|177115.7|176985.7|177107.7|176977.7|177115.7|176985.7|177107.7|176977.7|12
1726453100000|2024-09-16 02:18:20|177103.6|176973.6|177106.3|176976.3|177108.9|176978.9|177102.4|176972.4|17
1726453110000|2024-09-16 02:18:30|177105.9|176975.9|177101.2|176971.2|177106.6|176976.6|177101.2|176971.2|5
1726453120000|2024-09-16 02:18:40|177100.3|176970.3|177111|176981|177111|176981|177100.3|176970.3|10
1726453130000|2024-09-16 02:18:50|177110.5|176980.5|177109.2|176979.2|177111.2|176981.2|177104.6|176974.6|15
1726453140000|2024-09-16 02:19:00|177112.6|176982.6|177184.1|177054.1|177201.5|177071.5|177112.6|176982.6|14
1726453150000|2024-09-16 02:19:10|177200.8|177070.8|177191.6|177061.6|177202.2|177072.2|177184.3|177054.3|12
1726453160000|2024-09-16 02:19:20|177195.6|177065.6|177195.2|177065.2|177195.6|177065.6|177195.2|177065.2|2
1726453170000|2024-09-16 02:19:30|177203.8|177073.8|177204.7|177074.7|177204.7|177074.7|177203.8|177073.8|2
1726453180000|2024-09-16 02:19:40|177203.5|177073.5|177211.9|177081.9|177211.9|177081.9|177203.5|177073.5|3
1726453190000|2024-09-16 02:19:50|177213|177083|177207.6|177077.6|177216.3|177086.3|177207.6|177077.6|5
1726453200000|2024-09-16 02:20:00|177206.8|177076.8|177190.3|177060.3|177206.8|177076.8|177189.9|177059.9|11
1726453210000|2024-09-16 02:20:10|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|1
1726453220000|2024-09-16 02:20:20|177190.8|177060.8|177190.5|177060.5|177190.8|177060.8|177190.5|177060.5|2
1726453230000|2024-09-16 02:20:30|177199.6|177069.6|177201.3|177071.3|177201.3|177071.3|177199.6|177069.6|6
1726453240000|2024-09-16 02:20:40|177203.3|177073.3|177202.8|177072.8|177203.3|177073.3|177202.2|177072.2|7
1726453250000|2024-09-16 02:20:50|177202.2|177072.2|177197.4|177067.4|177202.6|177072.6|177193.9|177063.9|7
1726453260000|2024-09-16 02:21:00|177193.9|177063.9|177197.2|177067.2|177197.2|177067.2|177193.9|177063.9|2
1726453270000|2024-09-16 02:21:10|177196.7|177066.7|177196.7|177066.7|177196.7|177066.7|177196.7|177066.7|1
1726453280000|2024-09-16 02:21:20|177191.4|177061.4|177190|177060|177196.6|177066.6|177190|177060|7
1726453290000|2024-09-16 02:21:30|177195.2|177065.2|177194|177064|177195.2|177065.2|177188.8|177058.8|4
1726453300000|2024-09-16 02:21:40|177189.3|177059.3|177194|177064|177194.3|177064.3|177189.3|177059.3|3
1726453310000|2024-09-16 02:21:50|177196.8|177066.8|177194.2|177064.2|177196.8|177066.8|177190.3|177060.3|4
1726453320000|2024-09-16 02:22:00|177188.3|177058.3|177195.8|177065.8|177195.8|177065.8|177188.3|177058.3|2
1726453330000|2024-09-16 02:22:10|177195.9|177065.9|177197.6|177067.6|177197.6|177067.6|177194.1|177064.1|4
1726453350000|2024-09-16 02:22:30|177197.4|177067.4|177202.9|177072.9|177202.9|177072.9|177197|177067|4
1726453360000|2024-09-16 02:22:40|177203.7|177073.7|177204.1|177074.1|177204.4|177074.4|177203.3|177073.3|5
1726453370000|2024-09-16 02:22:50|177212.6|177082.6|177204.4|177074.4|177212.6|177082.6|177204.4|177074.4|2
1726453380000|2024-09-16 02:23:00|177203.9|177073.9|177203.9|177073.9|177203.9|177073.9|177203.9|177073.9|1
1726453390000|2024-09-16 02:23:10|177199.8|177069.8|177199.8|177069.8|177199.8|177069.8|177199.8|177069.8|1
1726453400000|2024-09-16 02:23:20|177202.1|177072.1|177202.1|177072.1|177202.1|177072.1|177202.1|177072.1|1
1726453420000|2024-09-16 02:23:40|177209.7|177079.7|177209.7|177079.7|177209.7|177079.7|177209.7|177079.7|1
1726453430000|2024-09-16 02:23:50|177203|177073|177203|177073|177203|177073|177203|177073|1
1726453440000|2024-09-16 02:24:00|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|177203.8|177073.8|1
1726453450000|2024-09-16 02:24:10|177199.6|177069.6|177199.6|177069.6|177199.6|177069.6|177199.6|177069.6|1
1726453460000|2024-09-16 02:24:20|177203.7|177073.7|177204.5|177074.5|177204.5|177074.5|177203.7|177073.7|2
1726453470000|2024-09-16 02:24:30|177203.9|177073.9|177203.9|177073.9|177203.9|177073.9|177203.9|177073.9|1
1726453480000|2024-09-16 02:24:40|177199|177069|177199|177069|177199|177069|177199|177069|1
1726453490000|2024-09-16 02:24:50|177203|177073|177202.6|177072.6|177203|177073|177193|177063|7
1726453500000|2024-09-16 02:25:00|177202.8|177072.8|177202.8|177072.8|177202.8|177072.8|177202.8|177072.8|1
1726453510000|2024-09-16 02:25:10|177196.5|177066.5|177199.6|177069.6|177204.4|177074.4|177195.6|177065.6|5
1726453520000|2024-09-16 02:25:20|177199.9|177069.9|177199.9|177069.9|177199.9|177069.9|177199.9|177069.9|1
1726453540000|2024-09-16 02:25:40|177200.1|177070.1|177203|177073|177203|177073|177200.1|177070.1|3
1726453550000|2024-09-16 02:25:50|177211|177081|177201.7|177071.7|177212.3|177082.3|177194|177064|5
1726453560000|2024-09-16 02:26:00|177201.1|177071.1|177201.5|177071.5|177201.9|177071.9|177201.1|177071.1|3
1726453570000|2024-09-16 02:26:10|177197.9|177067.9|177197.9|177067.9|177197.9|177067.9|177197.9|177067.9|1
1726453590000|2024-09-16 02:26:30|177203.2|177073.2|177203.1|177073.1|177204|177074|177203.1|177073.1|3
1726453600000|2024-09-16 02:26:40|177192.6|177062.6|177200.8|177070.8|177200.8|177070.8|177192.3|177062.3|6
1726453610000|2024-09-16 02:26:50|177201.3|177071.3|177205.1|177075.1|177205.5|177075.5|177194.3|177064.3|7
1726453620000|2024-09-16 02:27:00|177205.6|177075.6|177202.3|177072.3|177205.6|177075.6|177195.1|177065.1|3
1726453630000|2024-09-16 02:27:10|177193.8|177063.8|177197.8|177067.8|177204.5|177074.5|177193.8|177063.8|10
1726453640000|2024-09-16 02:27:20|177193|177063|177198.5|177068.5|177198.5|177068.5|177193|177063|2
1726453660000|2024-09-16 02:27:40|177192.8|177062.8|177204.6|177074.6|177204.6|177074.6|177192.8|177062.8|8
1726453670000|2024-09-16 02:27:50|177198.2|177068.2|177206.4|177076.4|177206.4|177076.4|177198.2|177068.2|2
1726453680000|2024-09-16 02:28:00|177198.2|177068.2|177205|177075|177205|177075|177198.2|177068.2|4
1726453690000|2024-09-16 02:28:10|177198.7|177068.7|177192.9|177062.9|177207|177077|177192.9|177062.9|6
1726453700000|2024-09-16 02:28:20|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|177200.2|177070.2|1
1726453710000|2024-09-16 02:28:30|177195|177065|177200.8|177070.8|177200.8|177070.8|177192.8|177062.8|12
1726453730000|2024-09-16 02:28:50|177205.4|177075.4|177206.1|177076.1|177206.1|177076.1|177205.4|177075.4|2
1726453750000|2024-09-16 02:29:10|177205.8|177075.8|177195.8|177065.8|177206.7|177076.7|177192.7|177062.7|8
1726453760000|2024-09-16 02:29:20|177196.2|177066.2|177195|177065|177196.2|177066.2|177195|177065|4
1726453770000|2024-09-16 02:29:30|177195.6|177065.6|177195.4|177065.4|177195.6|177065.6|177195|177065|5
1726453780000|2024-09-16 02:29:40|177195.1|177065.1|177196.3|177066.3|177196.8|177066.8|177193.8|177063.8|10
1726453790000|2024-09-16 02:29:50|177196.8|177066.8|177197.5|177067.5|177198|177068|177188.9|177058.9|13
1726453800000|2024-09-16 02:30:00|177198|177068|177198|177068|177198|177068|177198|177068|1
1726453810000|2024-09-16 02:30:10|177198.9|177068.9|177195.9|177065.9|177198.9|177068.9|177195.9|177065.9|2
1726453820000|2024-09-16 02:30:20|177195.7|177065.7|177204.3|177074.3|177204.3|177074.3|177195.7|177065.7|2
1726453850000|2024-09-16 02:30:50|177212.9|177082.9|177190|177060|177212.9|177082.9|177190|177060|4
1726453860000|2024-09-16 02:31:00|177198.4|177068.4|177205|177075|177205.2|177075.2|177198.4|177068.4|3
1726453870000|2024-09-16 02:31:10|177204.4|177074.4|177194.2|177064.2|177204.4|177074.4|177194.2|177064.2|3
1726453880000|2024-09-16 02:31:20|177194.1|177064.1|177200.1|177070.1|177200.1|177070.1|177194.1|177064.1|2
1726453890000|2024-09-16 02:31:30|177200.3|177070.3|177200.3|177070.3|177200.3|177070.3|177200.3|177070.3|1
1726453900000|2024-09-16 02:31:40|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.4|177074.4|3
1726453910000|2024-09-16 02:31:50|177205.6|177075.6|177200.4|177070.4|177205.6|177075.6|177200.4|177070.4|3
1726453930000|2024-09-16 02:32:10|177195|177065|177194.7|177064.7|177195.3|177065.3|177194.7|177064.7|4
1726453940000|2024-09-16 02:32:20|177194.3|177064.3|177199.9|177069.9|177199.9|177069.9|177194.3|177064.3|2
1726453960000|2024-09-16 02:32:40|177199.8|177069.8|177194.1|177064.1|177199.8|177069.8|177194.1|177064.1|2
1726453970000|2024-09-16 02:32:50|177195.7|177065.7|177203.8|177073.8|177203.8|177073.8|177195.7|177065.7|3
1726453990000|2024-09-16 02:33:10|177199.6|177069.6|177199.6|177069.6|177199.6|177069.6|177199.6|177069.6|1
1726454000000|2024-09-16 02:33:20|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|1
1726454020000|2024-09-16 02:33:40|177200.5|177070.5|177205|177075|177205|177075|177200.5|177070.5|2
1726454050000|2024-09-16 02:34:10|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|1
1726454080000|2024-09-16 02:34:40|177198.7|177068.7|177202.6|177072.6|177202.6|177072.6|177198.7|177068.7|2
1726454110000|2024-09-16 02:35:10|177213.7|177083.7|177204.8|177074.8|177213.7|177083.7|177204.8|177074.8|2
1726454130000|2024-09-16 02:35:30|177200|177070|177200|177070|177200|177070|177200|177070|1
1726454150000|2024-09-16 02:35:50|177204.3|177074.3|177204.3|177074.3|177204.3|177074.3|177204.3|177074.3|1
1726454160000|2024-09-16 02:36:00|177213.7|177083.7|177213.7|177083.7|177213.7|177083.7|177213.7|177083.7|1
1726454170000|2024-09-16 02:36:10|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|177204.8|177074.8|1
1726454180000|2024-09-16 02:36:20|177204.7|177074.7|177204.7|177074.7|177204.7|177074.7|177204.7|177074.7|1
1726454190000|2024-09-16 02:36:30|177200.1|177070.1|177199.8|177069.8|177200.1|177070.1|177199.8|177069.8|2
1726454200000|2024-09-16 02:36:40|177200|177070|177204.3|177074.3|177204.3|177074.3|177200|177070|2
1726454220000|2024-09-16 02:37:00|177213.3|177083.3|177213.3|177083.3|177213.3|177083.3|177213.3|177083.3|1
1726454230000|2024-09-16 02:37:10|177213.2|177083.2|177205.5|177075.5|177213.2|177083.2|177204.5|177074.5|3
1726454240000|2024-09-16 02:37:20|177204.4|177074.4|177203.6|177073.6|177208.2|177078.2|177199.9|177069.9|4
1726454250000|2024-09-16 02:37:30|177203.8|177073.8|177197|177067|177203.8|177073.8|177197|177067|2
1726454260000|2024-09-16 02:37:40|177202.7|177072.7|177202.7|177072.7|177202.7|177072.7|177196.2|177066.2|5
1726454280000|2024-09-16 02:38:00|177202.6|177072.6|177202.6|177072.6|177202.6|177072.6|177202.6|177072.6|1
1726454290000|2024-09-16 02:38:10|177205.7|177075.7|177205.7|177075.7|177205.7|177075.7|177205.7|177075.7|1
1726454300000|2024-09-16 02:38:20|177205.4|177075.4|177199.6|177069.6|177205.4|177075.4|177199.6|177069.6|2
1726454310000|2024-09-16 02:38:30|177194.2|177064.2|177194.8|177064.8|177194.8|177064.8|177193.6|177063.6|3
1726454320000|2024-09-16 02:38:40|177195.1|177065.1|177199.1|177069.1|177200|177070|177195.1|177065.1|3
1726454330000|2024-09-16 02:38:50|177203.1|177073.1|177203.1|177073.1|177203.1|177073.1|177203.1|177073.1|1
1726454340000|2024-09-16 02:39:00|177194.6|177064.6|177201.6|177071.6|177201.6|177071.6|177194.6|177064.6|2
1726454350000|2024-09-16 02:39:10|177197.9|177067.9|177197.9|177067.9|177197.9|177067.9|177197.9|177067.9|1
1726454360000|2024-09-16 02:39:20|177198.3|177068.3|177198.3|177068.3|177198.3|177068.3|177198.3|177068.3|1
1726454370000|2024-09-16 02:39:30|177192.8|177062.8|177198.9|177068.9|177198.9|177068.9|177192.8|177062.8|3
1726454380000|2024-09-16 02:39:40|177199.1|177069.1|177203.1|177073.1|177203.1|177073.1|177195.8|177065.8|3
1726454390000|2024-09-16 02:39:50|177202.9|177072.9|177195.8|177065.8|177202.9|177072.9|177195.8|177065.8|2
1726454400000|2024-09-16 02:40:00|177203.2|177073.2|177195.7|177065.7|177203.2|177073.2|177195.7|177065.7|2
1726454410000|2024-09-16 02:40:10|177195.5|177065.5|177198.6|177068.6|177202.4|177072.4|177195.5|177065.5|4
1726454420000|2024-09-16 02:40:20|177198.9|177068.9|177198.9|177068.9|177198.9|177068.9|177198.9|177068.9|1
1726454440000|2024-09-16 02:40:40|177206.5|177076.5|177216.2|177086.2|177216.2|177086.2|177206.5|177076.5|2
1726454460000|2024-09-16 02:41:00|177205.4|177075.4|177205.4|177075.4|177205.4|177075.4|177205.4|177075.4|1
1726454470000|2024-09-16 02:41:10|177200.8|177070.8|177200.8|177070.8|177200.8|177070.8|177200.8|177070.8|1
1726454480000|2024-09-16 02:41:20|177195.7|177065.7|177201|177071|177201|177071|177195.7|177065.7|2
1726454490000|2024-09-16 02:41:30|177201.1|177071.1|177199.3|177069.3|177201.1|177071.1|177199.3|177069.3|3
1726454520000|2024-09-16 02:42:00|177199.2|177069.2|177214|177084|177214|177084|177199.2|177069.2|2
1726454530000|2024-09-16 02:42:10|177212|177082|177203.7|177073.7|177212|177082|177203.7|177073.7|2
1726454540000|2024-09-16 02:42:20|177195.5|177065.5|177195.5|177065.5|177195.5|177065.5|177195.5|177065.5|1
1726454560000|2024-09-16 02:42:40|177195.2|177065.2|177197.9|177067.9|177197.9|177067.9|177195.2|177065.2|2
1726454570000|2024-09-16 02:42:50|177210.8|177080.8|177210.8|177080.8|177210.8|177080.8|177210.8|177080.8|1
1726454580000|2024-09-16 02:43:00|177189.8|177059.8|177196.2|177066.2|177196.2|177066.2|177189.8|177059.8|2
1726454590000|2024-09-16 02:43:10|177193.9|177063.9|177194.2|177064.2|177194.2|177064.2|177193.9|177063.9|2
1726454610000|2024-09-16 02:43:30|177195.1|177065.1|177196.9|177066.9|177201.1|177071.1|177190.6|177060.6|5
1726454620000|2024-09-16 02:43:40|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|177190.4|177060.4|1
1726454630000|2024-09-16 02:43:50|177196.3|177066.3|177216.4|177086.4|177216.7|177086.7|177196.3|177066.3|5
1726454640000|2024-09-16 02:44:00|177216.3|177086.3|177213.2|177083.2|177216.3|177086.3|177213.2|177083.2|2
1726454650000|2024-09-16 02:44:10|177213.5|177083.5|177218.8|177088.8|177218.8|177088.8|177213.2|177083.2|4
1726454660000|2024-09-16 02:44:20|177218.7|177088.7|177229.1|177099.1|177229.4|177099.4|177218.7|177088.7|4
1726454670000|2024-09-16 02:44:30|177229|177099|177229|177099|177229|177099|177229|177099|1
1726454680000|2024-09-16 02:44:40|177228.8|177098.8|177209.4|177079.4|177228.8|177098.8|177209.4|177079.4|3
1726454690000|2024-09-16 02:44:50|177209|177079|177209.8|177079.8|177209.8|177079.8|177209|177079|9
1726454700000|2024-09-16 02:45:00|177209.4|177079.4|177209.5|177079.5|177210|177080|177209.4|177079.4|5
1726454710000|2024-09-16 02:45:10|177218.1|177088.1|177228.8|177098.8|177228.8|177098.8|177218.1|177088.1|2
1726454720000|2024-09-16 02:45:20|177229.1|177099.1|177230.3|177100.3|177230.3|177100.3|177229.1|177099.1|3
1726454730000|2024-09-16 02:45:30|177222.8|177092.8|177222.8|177092.8|177222.8|177092.8|177222.8|177092.8|1
1726454740000|2024-09-16 02:45:40|177212.2|177082.2|177212.2|177082.2|177212.2|177082.2|177212.2|177082.2|1
1726454750000|2024-09-16 02:45:50|177211.7|177081.7|177217.2|177087.2|177217.3|177087.3|177211.7|177081.7|3
1726454770000|2024-09-16 02:46:10|177229.7|177099.7|177229.7|177099.7|177229.7|177099.7|177229.7|177099.7|1
1726454790000|2024-09-16 02:46:30|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|177217.1|177087.1|1
1726454800000|2024-09-16 02:46:40|177211.9|177081.9|177211.4|177081.4|177211.9|177081.9|177211.4|177081.4|3
1726454830000|2024-09-16 02:47:10|177229|177099|177229|177099|177229|177099|177229|177099|1
1726454850000|2024-09-16 02:47:30|177211.9|177081.9|177211.9|177081.9|177217.3|177087.3|177211.9|177081.9|3
1726454860000|2024-09-16 02:47:40|177212.9|177082.9|177212.9|177082.9|177212.9|177082.9|177212.9|177082.9|1
1726454880000|2024-09-16 02:48:00|177216|177086|177231.4|177101.4|177231.4|177101.4|177216|177086|2
1726454890000|2024-09-16 02:48:10|177232.5|177102.5|177231.8|177101.8|177232.5|177102.5|177224.8|177094.8|6
1726454900000|2024-09-16 02:48:20|177224.5|177094.5|177220.9|177090.9|177224.5|177094.5|177215.8|177085.8|4
1726454910000|2024-09-16 02:48:30|177221.3|177091.3|177221.2|177091.2|177221.3|177091.3|177221.1|177091.1|3
1726454920000|2024-09-16 02:48:40|177221.7|177091.7|177216.6|177086.6|177221.7|177091.7|177216.6|177086.6|2
1726454930000|2024-09-16 02:48:50|177216.9|177086.9|177193.7|177063.7|177217.2|177087.2|177187.7|177057.7|9
1726454940000|2024-09-16 02:49:00|177193.9|177063.9|177184.9|177054.9|177193.9|177063.9|177184.9|177054.9|7
1726454950000|2024-09-16 02:49:10|177194.4|177064.4|177201.8|177071.8|177201.8|177071.8|177186.9|177056.9|6
1726454960000|2024-09-16 02:49:20|177194.3|177064.3|177194.3|177064.3|177194.3|177064.3|177194.3|177064.3|1
1726454970000|2024-09-16 02:49:30|177199|177069|177102.2|176972.2|177199.4|177069.4|177102.2|176972.2|4
1726454980000|2024-09-16 02:49:40|177102.7|176972.7|177120|176990|177125|176995|177101.9|176971.9|6
1726455000000|2024-09-16 02:50:00|177115|176985|177115.7|176985.7|177115.9|176985.9|177115|176985|8
1726455010000|2024-09-16 02:50:10|177115.5|176985.5|177121.4|176991.4|177121.4|176991.4|177115|176985|6
1726455020000|2024-09-16 02:50:20|177120.9|176990.9|177128.4|176998.4|177128.4|176998.4|177120.9|176990.9|3
1726455030000|2024-09-16 02:50:30|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|177139.6|177009.6|1
1726455040000|2024-09-16 02:50:40|177138.7|177008.7|177118.9|176988.9|177138.7|177008.7|177118.9|176988.9|6
1726455050000|2024-09-16 02:50:50|177124.8|176994.8|177124.8|176994.8|177124.8|176994.8|177124.8|176994.8|1
1726455060000|2024-09-16 02:51:00|177126|176996|177124.8|176994.8|177126|176996|177124.8|176994.8|3
1726455070000|2024-09-16 02:51:10|177123.9|176993.9|177121.7|176991.7|177124.7|176994.7|177121.7|176991.7|3
1726455080000|2024-09-16 02:51:20|177121.1|176991.1|177121.8|176991.8|177121.8|176991.8|177121.1|176991.1|2
1726455100000|2024-09-16 02:51:40|177116.7|176986.7|177058.9|176928.9|177116.7|176986.7|177058.9|176928.9|11
1726455110000|2024-09-16 02:51:50|177058.8|176928.8|177122.8|176992.8|177122.8|176992.8|177057.3|176927.3|10
1726455130000|2024-09-16 02:52:10|177122.9|176992.9|177122.9|176992.9|177122.9|176992.9|177122.9|176992.9|1
1726455140000|2024-09-16 02:52:20|177125.5|176995.5|177120.7|176990.7|177125.5|176995.5|177119.3|176989.3|8
1726455160000|2024-09-16 02:52:40|177120.3|176990.3|177120.3|176990.3|177120.3|176990.3|177120.3|176990.3|1
1726455170000|2024-09-16 02:52:50|177110.2|176980.2|177076|176946|177110.2|176980.2|177074.7|176944.7|3
1726455180000|2024-09-16 02:53:00|177079.3|176949.3|177121.8|176991.8|177121.8|176991.8|177079.3|176949.3|5
1726455190000|2024-09-16 02:53:10|177122.3|176992.3|177122.3|176992.3|177122.3|176992.3|177122.3|176992.3|1
1726455200000|2024-09-16 02:53:20|177121.5|176991.5|177121.5|176991.5|177121.5|176991.5|177121.5|176991.5|1
1726455210000|2024-09-16 02:53:30|177122.2|176992.2|177126.8|176996.8|177134.2|177004.2|177122.2|176992.2|5
1726455240000|2024-09-16 02:54:00|177136.9|177006.9|177051.3|176921.3|177136.9|177006.9|177051.3|176921.3|4
1726455250000|2024-09-16 02:54:10|177052.5|176922.5|177122.8|176992.8|177125.2|176995.2|177052.5|176922.5|13
1726455260000|2024-09-16 02:54:20|177101.5|176971.5|177101.5|176971.5|177101.5|176971.5|177101.5|176971.5|1
1726455270000|2024-09-16 02:54:30|177100.7|176970.7|177101.9|176971.9|177102.2|176972.2|177100.7|176970.7|4
1726455280000|2024-09-16 02:54:40|177092.7|176962.7|177092.7|176962.7|177092.7|176962.7|177092.7|176962.7|1
1726455290000|2024-09-16 02:54:50|177092|176962|177092|176962|177092|176962|177092|176962|1
1726455300000|2024-09-16 02:55:00|177092.7|176962.7|177102.9|176972.9|177102.9|176972.9|177091.7|176961.7|4
1726455310000|2024-09-16 02:55:10|177101.5|176971.5|177103|176973|177103.6|176973.6|177101.5|176971.5|3
1726455320000|2024-09-16 02:55:20|177103.5|176973.5|177103.5|176973.5|177103.5|176973.5|177103.5|176973.5|1
1726455330000|2024-09-16 02:55:30|177103|176973|177096.3|176966.3|177103|176973|177096.3|176966.3|2
1726455340000|2024-09-16 02:55:40|177090|176960|177090|176960|177090|176960|177090|176960|1
1726455350000|2024-09-16 02:55:50|177095.8|176965.8|177094|176964|177095.8|176965.8|177093.8|176963.8|4
1726455360000|2024-09-16 02:56:00|177092.8|176962.8|177092.9|176962.9|177093.4|176963.4|177092.2|176962.2|6
1726455370000|2024-09-16 02:56:10|177093.4|176963.4|177097.7|176967.7|177097.7|176967.7|177093.4|176963.4|3
1726455380000|2024-09-16 02:56:20|177097.1|176967.1|177097.7|176967.7|177097.7|176967.7|177094.8|176964.8|5
1726455400000|2024-09-16 02:56:40|177097.3|176967.3|177099.3|176969.3|177099.3|176969.3|177097.3|176967.3|2
1726455410000|2024-09-16 02:56:50|177098.6|176968.6|177099.2|176969.2|177099.2|176969.2|177098.6|176968.6|2
1726455420000|2024-09-16 02:57:00|177098.2|176968.2|177098.3|176968.3|177100|176970|177098.2|176968.2|3
1726455430000|2024-09-16 02:57:10|177099.2|176969.2|177096.7|176966.7|177101.5|176971.5|177096.7|176966.7|4
1726455440000|2024-09-16 02:57:20|177097.3|176967.3|177097.3|176967.3|177097.3|176967.3|177097.3|176967.3|1
1726455450000|2024-09-16 02:57:30|177097.9|176967.9|177097.3|176967.3|177097.9|176967.9|177097.3|176967.3|2
1726455460000|2024-09-16 02:57:40|177098|176968|177099.8|176969.8|177102.8|176972.8|177098|176968|3
1726455470000|2024-09-16 02:57:50|177100.3|176970.3|177099.6|176969.6|177100.3|176970.3|177099.6|176969.6|2
1726455480000|2024-09-16 02:58:00|177099.3|176969.3|177096.7|176966.7|177100.6|176970.6|177096.7|176966.7|8
1726455490000|2024-09-16 02:58:10|177086.4|176956.4|177094.3|176964.3|177094.3|176964.3|177086.4|176956.4|2
1726455500000|2024-09-16 02:58:20|177093.2|176963.2|177093.9|176963.9|177093.9|176963.9|177093.2|176963.2|2
1726455510000|2024-09-16 02:58:30|177093.1|176963.1|177097.8|176967.8|177097.8|176967.8|177093.1|176963.1|2
1726455520000|2024-09-16 02:58:40|177098.3|176968.3|177093.8|176963.8|177098.3|176968.3|177093.8|176963.8|3
1726455530000|2024-09-16 02:58:50|177093.2|176963.2|177093.2|176963.2|177093.2|176963.2|177093.2|176963.2|1
1726455540000|2024-09-16 02:59:00|177094.2|176964.2|177085.3|176955.3|177094.2|176964.2|177085.3|176955.3|2
1726455550000|2024-09-16 02:59:10|177084.2|176954.2|177093.6|176963.6|177093.6|176963.6|177084.2|176954.2|3
1726455560000|2024-09-16 02:59:20|177093.1|176963.1|177093.1|176963.1|177093.1|176963.1|177093.1|176963.1|1
1726455570000|2024-09-16 02:59:30|177097.7|176967.7|177098.6|176968.6|177098.6|176968.6|177097.7|176967.7|2
1726455580000|2024-09-16 02:59:40|177094.8|176964.8|177094.8|176964.8|177094.8|176964.8|177094.8|176964.8|1
1726455590000|2024-09-16 02:59:50|177094|176964|177094|176964|177094|176964|177094|176964|1
1726455600000|2024-09-16 03:00:00|177095.2|176965.2|177087.9|176957.9|177096.4|176966.4|177087.9|176957.9|5
1726455610000|2024-09-16 03:00:10|177088.8|176958.8|177097.8|176967.8|177097.8|176967.8|177088.8|176958.8|4
1726455620000|2024-09-16 03:00:20|177096|176966|177100.3|176970.3|177101.2|176971.2|177096|176966|4
1726455630000|2024-09-16 03:00:30|177100.6|176970.6|177101.3|176971.3|177101.3|176971.3|177100.6|176970.6|2
1726455640000|2024-09-16 03:00:40|177098.5|176968.5|177098.5|176968.5|177098.5|176968.5|177098.5|176968.5|1
1726455650000|2024-09-16 03:00:50|177099.6|176969.6|177099.6|176969.6|177099.6|176969.6|177099.6|176969.6|1
1726455660000|2024-09-16 03:01:00|177092.9|176962.9|177092.6|176962.6|177092.9|176962.9|177092|176962|3
1726455670000|2024-09-16 03:01:10|177091.7|176961.7|177100.5|176970.5|177102.4|176972.4|177091.7|176961.7|5
1726455680000|2024-09-16 03:01:20|177104.8|176974.8|177104.8|176974.8|177104.8|176974.8|177104.8|176974.8|1
1726455690000|2024-09-16 03:01:30|177104.3|176974.3|177104.3|176974.3|177104.3|176974.3|177104.3|176974.3|1
1726455700000|2024-09-16 03:01:40|177105.2|176975.2|177101|176971|177105.2|176975.2|177101|176971|3
1726455710000|2024-09-16 03:01:50|177099.1|176969.1|177097.5|176967.5|177100.9|176970.9|177091|176961|5
1726455730000|2024-09-16 03:02:10|177093.8|176963.8|177108|176978|177108|176978|177093.8|176963.8|5
1726455740000|2024-09-16 03:02:20|177106.1|176976.1|177105.9|176975.9|177106.1|176976.1|177105.9|176975.9|2
1726455750000|2024-09-16 03:02:30|177105.2|176975.2|177104.7|176974.7|177106.3|176976.3|177104.7|176974.7|4
1726455760000|2024-09-16 03:02:40|177105|176975|177101.8|176971.8|177105|176975|177101.8|176971.8|2
1726455770000|2024-09-16 03:02:50|177093.3|176963.3|177093.3|176963.3|177093.3|176963.3|177093.3|176963.3|1
1726455780000|2024-09-16 03:03:00|177102|176972|177103|176973|177103|176973|177102|176972|2
1726455790000|2024-09-16 03:03:10|177106.6|176976.6|177104.7|176974.7|177106.6|176976.6|177104.7|176974.7|2
1726455810000|2024-09-16 03:03:30|177107.7|176977.7|177107.3|176977.3|177108|176978|177107.1|176977.1|4
1726455820000|2024-09-16 03:03:40|177104|176974|177104|176974|177104|176974|177104|176974|1
1726455830000|2024-09-16 03:03:50|177104.1|176974.1|177100|176970|177104.1|176974.1|177100|176970|5
1726455840000|2024-09-16 03:04:00|177105.6|176975.6|177110|176980|177110|176980|177105.6|176975.6|2
1726455850000|2024-09-16 03:04:10|177108.5|176978.5|177109.6|176979.6|177109.6|176979.6|177108|176978|3
1726455860000|2024-09-16 03:04:20|177106.7|176976.7|177106.7|176976.7|177106.7|176976.7|177106.3|176976.3|3
1726455870000|2024-09-16 03:04:30|177101.2|176971.2|177101.2|176971.2|177101.2|176971.2|177101.2|176971.2|1
1726455880000|2024-09-16 03:04:40|177102.8|176972.8|177103.6|176973.6|177104.7|176974.7|177102.8|176972.8|3
1726455890000|2024-09-16 03:04:50|177101.9|176971.9|177100.6|176970.6|177101.9|176971.9|177100.4|176970.4|5
1726455900000|2024-09-16 03:05:00|177103.7|176973.7|177103.9|176973.9|177103.9|176973.9|177103.7|176973.7|2
1726455910000|2024-09-16 03:05:10|177100.4|176970.4|177100.4|176970.4|177100.4|176970.4|177100.4|176970.4|1
1726455920000|2024-09-16 03:05:20|177099.6|176969.6|177105.8|176975.8|177105.8|176975.8|177099.6|176969.6|3
1726455930000|2024-09-16 03:05:30|177103.5|176973.5|177100.6|176970.6|177103.5|176973.5|177100.1|176970.1|3
1726455950000|2024-09-16 03:05:50|177104.2|176974.2|177103.8|176973.8|177104.2|176974.2|177103.8|176973.8|2
1726455960000|2024-09-16 03:06:00|177104|176974|177104|176974|177104|176974|177104|176974|1
1726455970000|2024-09-16 03:06:10|177100.5|176970.5|177103.2|176973.2|177103.2|176973.2|177100.5|176970.5|2
1726455980000|2024-09-16 03:06:20|177097.3|176967.3|177097.3|176967.3|177097.3|176967.3|177097.3|176967.3|1
1726455990000|2024-09-16 03:06:30|177094.2|176964.2|177094.2|176964.2|177094.2|176964.2|177094.2|176964.2|1
1726456000000|2024-09-16 03:06:40|177098.6|176968.6|177103.9|176973.9|177103.9|176973.9|177098.6|176968.6|2
1726456010000|2024-09-16 03:06:50|177102.7|176972.7|177099.5|176969.5|177106.8|176976.8|177099.5|176969.5|11
1726456020000|2024-09-16 03:07:00|177099.2|176969.2|177099.6|176969.6|177099.8|176969.8|177099.2|176969.2|3
1726456030000|2024-09-16 03:07:10|177099.3|176969.3|177100.3|176970.3|177100.3|176970.3|177099.1|176969.1|4
1726456040000|2024-09-16 03:07:20|177099.3|176969.3|177099.5|176969.5|177099.5|176969.5|177099.3|176969.3|2
1726456050000|2024-09-16 03:07:30|177100.6|176970.6|177106.9|176976.9|177106.9|176976.9|177099.4|176969.4|13
1726456060000|2024-09-16 03:07:40|177107.4|176977.4|177107.4|176977.4|177107.4|176977.4|177107.4|176977.4|1
1726456070000|2024-09-16 03:07:50|177105.2|176975.2|177105.2|176975.2|177105.2|176975.2|177105.2|176975.2|1
1726456080000|2024-09-16 03:08:00|177105.4|176975.4|177101.5|176971.5|177105.4|176975.4|177100.5|176970.5|12
1726456090000|2024-09-16 03:08:10|177102.1|176972.1|177098|176968|177102.8|176972.8|177094.2|176964.2|7
1726456100000|2024-09-16 03:08:20|177096.2|176966.2|177100.7|176970.7|177100.7|176970.7|177096.2|176966.2|2
1726456110000|2024-09-16 03:08:30|177100|176970|177101.1|176971.1|177101.1|176971.1|177100|176970|2
1726456120000|2024-09-16 03:08:40|177105.4|176975.4|177105.2|176975.2|177105.4|176975.4|177105.2|176975.2|2
1726456130000|2024-09-16 03:08:50|177104.2|176974.2|177102.3|176972.3|177104.5|176974.5|177102|176972|10
1726456140000|2024-09-16 03:09:00|177102.6|176972.6|177102.2|176972.2|177102.6|176972.6|177102.2|176972.2|2
1726456150000|2024-09-16 03:09:10|177094.3|176964.3|177093.4|176963.4|177094.3|176964.3|177093.4|176963.4|2
1726456160000|2024-09-16 03:09:20|177095.6|176965.6|177100.1|176970.1|177100.1|176970.1|177094.2|176964.2|3
1726456170000|2024-09-16 03:09:30|177100.2|176970.2|177100.3|176970.3|177100.9|176970.9|177099.9|176969.9|6
1726456180000|2024-09-16 03:09:40|177100.6|176970.6|177104.5|176974.5|177105|176975|177100.6|176970.6|4
1726456190000|2024-09-16 03:09:50|177105|176975|177103|176973|177105.1|176975.1|177102.1|176972.1|7
1726456200000|2024-09-16 03:10:00|177104.3|176974.3|177104.3|176974.3|177104.3|176974.3|177104.3|176974.3|1
1726456210000|2024-09-16 03:10:10|177103.9|176973.9|177102.5|176972.5|177103.9|176973.9|177096.8|176966.8|4
1726456220000|2024-09-16 03:10:20|177102.1|176972.1|177102.1|176972.1|177102.1|176972.1|177102.1|176972.1|1
1726456230000|2024-09-16 03:10:30|177102.5|176972.5|177102.5|176972.5|177102.5|176972.5|177102.5|176972.5|1
1726456240000|2024-09-16 03:10:40|177106.4|176976.4|177101.5|176971.5|177106.4|176976.4|177101.2|176971.2|5
1726456250000|2024-09-16 03:10:50|177101.2|176971.2|177101.6|176971.6|177101.6|176971.6|177100.2|176970.2|14
1726456260000|2024-09-16 03:11:00|177100.8|176970.8|177101.2|176971.2|177101.6|176971.6|177100.4|176970.4|10
1726456270000|2024-09-16 03:11:10|177100|176970|177097.2|176967.2|177100|176970|177097.2|176967.2|5
1726456280000|2024-09-16 03:11:20|177098.1|176968.1|177097.8|176967.8|177098.4|176968.4|177097.2|176967.2|4
1726456290000|2024-09-16 03:11:30|177097|176967|177098|176968|177099.4|176969.4|177097|176967|8
1726456300000|2024-09-16 03:11:40|177098.1|176968.1|177100.8|176970.8|177102.5|176972.5|177097.2|176967.2|8
1726456310000|2024-09-16 03:11:50|177100.7|176970.7|177100.1|176970.1|177100.8|176970.8|177100|176970|6
1726456320000|2024-09-16 03:12:00|177099.2|176969.2|177102.3|176972.3|177102.3|176972.3|177099.1|176969.1|9
1726456330000|2024-09-16 03:12:10|177097.1|176967.1|177099.6|176969.6|177099.6|176969.6|177096.6|176966.6|4
1726456340000|2024-09-16 03:12:20|177100.2|176970.2|177099.9|176969.9|177100.2|176970.2|177099.9|176969.9|2
1726456350000|2024-09-16 03:12:30|177100.2|176970.2|177099.8|176969.8|177100.2|176970.2|177099.8|176969.8|2
1726456360000|2024-09-16 03:12:40|177097.1|176967.1|177096.9|176966.9|177097.1|176967.1|177095.8|176965.8|3
1726456370000|2024-09-16 03:12:50|177096.3|176966.3|177097.9|176967.9|177097.9|176967.9|177094.5|176964.5|8
1726456380000|2024-09-16 03:13:00|177097.4|176967.4|177102.6|176972.6|177102.6|176972.6|177097.4|176967.4|5
1726456390000|2024-09-16 03:13:10|177102.3|176972.3|177100.5|176970.5|177102.3|176972.3|177100.4|176970.4|10
1726456400000|2024-09-16 03:13:20|177101|176971|177061.6|176931.6|177101.4|176971.4|177061.6|176931.6|6
1726456410000|2024-09-16 03:13:30|177062.1|176932.1|177062.1|176932.1|177062.1|176932.1|177062.1|176932.1|1
1726456420000|2024-09-16 03:13:40|177062.7|176932.7|177062.7|176932.7|177062.7|176932.7|177062.7|176932.7|1
1726456430000|2024-09-16 03:13:50|177062.8|176932.8|177053.3|176923.3|177062.8|176932.8|177053.3|176923.3|3
1726456450000|2024-09-16 03:14:10|177053.4|176923.4|177058.1|176928.1|177058.1|176928.1|177053.4|176923.4|2
1726456460000|2024-09-16 03:14:20|177058.2|176928.2|177060.1|176930.1|177062|176932|177056.8|176926.8|4
1726456470000|2024-09-16 03:14:30|177060.2|176930.2|177061.6|176931.6|177061.6|176931.6|177060.2|176930.2|2
1726456480000|2024-09-16 03:14:40|177061.7|176931.7|177061.7|176931.7|177061.7|176931.7|177061.7|176931.7|1
1726456490000|2024-09-16 03:14:50|177053.7|176923.7|177053.7|176923.7|177053.7|176923.7|177053.7|176923.7|1
1726456500000|2024-09-16 03:15:00|177053.8|176923.8|177053.8|176923.8|177053.8|176923.8|177053.8|176923.8|1
1726456510000|2024-09-16 03:15:10|177053.9|176923.9|177053.7|176923.7|177053.9|176923.9|177053.6|176923.6|3
1726456520000|2024-09-16 03:15:20|177053.8|176923.8|177061.9|176931.9|177061.9|176931.9|177053.8|176923.8|3
1726456530000|2024-09-16 03:15:30|177062|176932|177062.1|176932.1|177062.1|176932.1|177062|176932|2
1726456540000|2024-09-16 03:15:40|177062.5|176932.5|177062.6|176932.6|177062.6|176932.6|177062.5|176932.5|2
1726456550000|2024-09-16 03:15:50|177058.4|176928.4|177046.3|176916.3|177058.4|176928.4|177045.3|176915.3|7
1726456560000|2024-09-16 03:16:00|177048.9|176918.9|177048.9|176918.9|177054.1|176924.1|177048.9|176918.9|3
1726456570000|2024-09-16 03:16:10|177049.7|176919.7|177055.7|176925.7|177055.7|176925.7|177048.9|176918.9|5
1726456580000|2024-09-16 03:16:20|177055.2|176925.2|177050.4|176920.4|177055.2|176925.2|177050.4|176920.4|2
1726456600000|2024-09-16 03:16:40|177049.6|176919.6|177042.9|176912.9|177049.6|176919.6|177036|176906|3
1726456610000|2024-09-16 03:16:50|177051.5|176921.5|177051.5|176921.5|177054.4|176924.4|177051.5|176921.5|3
1726456620000|2024-09-16 03:17:00|177051.4|176921.4|177051.4|176921.4|177051.4|176921.4|177051.4|176921.4|1
1726456630000|2024-09-16 03:17:10|177051.5|176921.5|177049.7|176919.7|177051.5|176921.5|177049.7|176919.7|2
1726456640000|2024-09-16 03:17:20|177036.1|176906.1|177036.1|176906.1|177036.1|176906.1|177036.1|176906.1|1
1726456660000|2024-09-16 03:17:40|177043.4|176913.4|177043.4|176913.4|177043.4|176913.4|177043.4|176913.4|1
1726456670000|2024-09-16 03:17:50|177043.5|176913.5|177051.8|176921.8|177051.8|176921.8|177043.5|176913.5|2
1726456680000|2024-09-16 03:18:00|177051.9|176921.9|177051.9|176921.9|177051.9|176921.9|177051.9|176921.9|1
1726456690000|2024-09-16 03:18:10|177049.8|176919.8|177049.8|176919.8|177049.8|176919.8|177049.8|176919.8|1
1726456700000|2024-09-16 03:18:20|177036.2|176906.2|177036.2|176906.2|177036.2|176906.2|177036.2|176906.2|1
1726456710000|2024-09-16 03:18:30|177036.3|176906.3|177046.2|176916.2|177046.2|176916.2|177036.3|176906.3|2
1726456720000|2024-09-16 03:18:40|177053.9|176923.9|177053.9|176923.9|177053.9|176923.9|177053.9|176923.9|1
1726456740000|2024-09-16 03:19:00|177054|176924|177043.3|176913.3|177054|176924|177043.2|176913.2|4
1726456750000|2024-09-16 03:19:10|177044.5|176914.5|177041|176911|177045.3|176915.3|177041|176911|4
1726456760000|2024-09-16 03:19:20|177041.1|176911.1|177041.1|176911.1|177041.1|176911.1|177041.1|176911.1|1
1726456780000|2024-09-16 03:19:40|177045.4|176915.4|177041.3|176911.3|177046.5|176916.5|177041.3|176911.3|4
1726456790000|2024-09-16 03:19:50|177042.3|176912.3|177042.3|176912.3|177042.3|176912.3|177042.3|176912.3|1
1726456810000|2024-09-16 03:20:10|177040.9|176910.9|177040.9|176910.9|177040.9|176910.9|177040.9|176910.9|1
1726456820000|2024-09-16 03:20:20|177041|176911|177040.6|176910.6|177041|176911|177040.6|176910.6|2
1726456830000|2024-09-16 03:20:30|177041.8|176911.8|177041.8|176911.8|177041.8|176911.8|177041.8|176911.8|1
1726456840000|2024-09-16 03:20:40|177041.2|176911.2|177042.1|176912.1|177042.1|176912.1|177041.2|176911.2|2
1726456850000|2024-09-16 03:20:50|177046.2|176916.2|177043.8|176913.8|177046.2|176916.2|177042.5|176912.5|3
1726456860000|2024-09-16 03:21:00|177044.3|176914.3|177043.2|176913.2|177044.3|176914.3|177043.2|176913.2|2
1726456870000|2024-09-16 03:21:10|177051.6|176921.6|177051.6|176921.6|177051.6|176921.6|177051.6|176921.6|1
1726456880000|2024-09-16 03:21:20|177049.8|176919.8|177049.8|176919.8|177049.8|176919.8|177049.8|176919.8|1
1726456890000|2024-09-16 03:21:30|177050|176920|177052.5|176922.5|177052.5|176922.5|177050|176920|2
1726456900000|2024-09-16 03:21:40|177052.9|176922.9|177052.9|176922.9|177052.9|176922.9|177052.9|176922.9|1
1726456910000|2024-09-16 03:21:50|177045.5|176915.5|177045.5|176915.5|177045.5|176915.5|177045.5|176915.5|1
1726456930000|2024-09-16 03:22:10|177054|176924|177054|176924|177054|176924|177054|176924|1
1726456940000|2024-09-16 03:22:20|177051.8|176921.8|177051.8|176921.8|177051.8|176921.8|177051.8|176921.8|1
1726456950000|2024-09-16 03:22:30|177054.5|176924.5|177054.5|176924.5|177054.5|176924.5|177054.5|176924.5|1
1726456960000|2024-09-16 03:22:40|177042.4|176912.4|177042.4|176912.4|177042.4|176912.4|177042.4|176912.4|1
1726456970000|2024-09-16 03:22:50|177049.1|176919.1|177049.1|176919.1|177049.1|176919.1|177049.1|176919.1|1
1726456980000|2024-09-16 03:23:00|177054.3|176924.3|177057|176927|177057|176927|177054.3|176924.3|2
1726457000000|2024-09-16 03:23:20|177055.6|176925.6|177055.6|176925.6|177055.6|176925.6|177055.6|176925.6|1
1726457010000|2024-09-16 03:23:30|177051.3|176921.3|177051.3|176921.3|177051.3|176921.3|177051.3|176921.3|1
1726457020000|2024-09-16 03:23:40|177042|176912|177042|176912|177042|176912|177042|176912|1
1726457030000|2024-09-16 03:23:50|177043.4|176913.4|177048.3|176918.3|177049.5|176919.5|177043.4|176913.4|3
1726457040000|2024-09-16 03:24:00|177049.6|176919.6|177052.2|176922.2|177057.9|176927.9|177049.6|176919.6|5
1726457050000|2024-09-16 03:24:10|177050.6|176920.6|177050.6|176920.6|177050.6|176920.6|177050.6|176920.6|1
1726457060000|2024-09-16 03:24:20|177047.7|176917.7|177047.7|176917.7|177047.7|176917.7|177047.7|176917.7|1
1726457070000|2024-09-16 03:24:30|177047.8|176917.8|177034.4|176904.4|177047.8|176917.8|177034.4|176904.4|3
1726457080000|2024-09-16 03:24:40|177041.6|176911.6|177041.6|176911.6|177041.6|176911.6|177041.6|176911.6|1
1726457090000|2024-09-16 03:24:50|177046.8|176916.8|177046.8|176916.8|177046.8|176916.8|177046.8|176916.8|1
1726457100000|2024-09-16 03:25:00|177047.9|176917.9|177047.9|176917.9|177047.9|176917.9|177047.9|176917.9|1
1726457110000|2024-09-16 03:25:10|177048.2|176918.2|177047.4|176917.4|177048.2|176918.2|177047.4|176917.4|3
1726457120000|2024-09-16 03:25:20|177043.9|176913.9|177033.5|176903.5|177043.9|176913.9|177033.5|176903.5|2
1726457140000|2024-09-16 03:25:40|177043.5|176913.5|177045|176915|177045|176915|177043.5|176913.5|2
1726457150000|2024-09-16 03:25:50|177045.5|176915.5|177049.3|176919.3|177049.7|176919.7|177045.5|176915.5|3
1726457160000|2024-09-16 03:26:00|177048.9|176918.9|177048.9|176918.9|177048.9|176918.9|177048.9|176918.9|1
1726457170000|2024-09-16 03:26:10|177044|176914|177044|176914|177044|176914|177044|176914|1
1726457180000|2024-09-16 03:26:20|177043.4|176913.4|177042.7|176912.7|177043.4|176913.4|177042.7|176912.7|2
1726457190000|2024-09-16 03:26:30|177042.2|176912.2|177046.2|176916.2|177046.2|176916.2|177042.2|176912.2|5
1726457200000|2024-09-16 03:26:40|177046.3|176916.3|177046.3|176916.3|177046.3|176916.3|177046.3|176916.3|1
1726457210000|2024-09-16 03:26:50|177045.8|176915.8|177045.8|176915.8|177045.8|176915.8|177045.8|176915.8|1
1726457220000|2024-09-16 03:27:00|177045.9|176915.9|177042.2|176912.2|177045.9|176915.9|177042.2|176912.2|3
1726457230000|2024-09-16 03:27:10|177043.2|176913.2|177044|176914|177044|176914|177043.2|176913.2|2
1726457240000|2024-09-16 03:27:20|177034.7|176904.7|177034.7|176904.7|177034.7|176904.7|177034.7|176904.7|1
1726457250000|2024-09-16 03:27:30|177033.6|176903.6|177041.3|176911.3|177041.3|176911.3|177033.6|176903.6|2
1726457260000|2024-09-16 03:27:40|177041.4|176911.4|177041.4|176911.4|177041.4|176911.4|177041.4|176911.4|1
1726457270000|2024-09-16 03:27:50|177041.5|176911.5|177046.2|176916.2|177046.2|176916.2|177040.8|176910.8|3
1726457280000|2024-09-16 03:28:00|177046.1|176916.1|177042.5|176912.5|177046.1|176916.1|177042.5|176912.5|2
1726457290000|2024-09-16 03:28:10|177043.1|176913.1|177043.1|176913.1|177043.1|176913.1|177043.1|176913.1|1
1726457300000|2024-09-16 03:28:20|177033.4|176903.4|177041|176911|177041|176911|177033.4|176903.4|3
1726457310000|2024-09-16 03:28:30|177041.4|176911.4|177041.4|176911.4|177041.9|176911.9|177041.4|176911.4|3
1726457330000|2024-09-16 03:28:50|177046.6|176916.6|177044.2|176914.2|177046.6|176916.6|177044.2|176914.2|2
1726457340000|2024-09-16 03:29:00|177043.7|176913.7|177043.7|176913.7|177044.2|176914.2|177043.7|176913.7|3
1726457350000|2024-09-16 03:29:10|177043|176913|177043|176913|177043|176913|177043|176913|1
1726457360000|2024-09-16 03:29:20|177041.8|176911.8|177043.9|176913.9|177044.3|176914.3|177034|176904|7
1726457370000|2024-09-16 03:29:30|177044|176914|177039.8|176909.8|177044|176914|177039.8|176909.8|4
1726457380000|2024-09-16 03:29:40|177039.4|176909.4|177039.4|176909.4|177039.4|176909.4|177039.4|176909.4|1
1726457390000|2024-09-16 03:29:50|177045.2|176915.2|177045.5|176915.5|177045.5|176915.5|177045.2|176915.2|2
1726457400000|2024-09-16 03:30:00|177043|176913|177043|176913|177043|176913|177043|176913|1
1726457410000|2024-09-16 03:30:10|177034.7|176904.7|176935.1|176805.1|177034.7|176904.7|176935.1|176805.1|2
1726457420000|2024-09-16 03:30:20|176930.9|176800.9|176941.8|176811.8|176944.9|176814.9|176930.9|176800.9|5
1726457430000|2024-09-16 03:30:30|176942.2|176812.2|176942.4|176812.4|176942.4|176812.4|176942.2|176812.2|4
1726457440000|2024-09-16 03:30:40|176942.6|176812.6|176945.1|176815.1|176945.1|176815.1|176941|176811|3
1726457450000|2024-09-16 03:30:50|176958.9|176828.9|176919.4|176789.4|176958.9|176828.9|176883.6|176753.6|7
1726457460000|2024-09-16 03:31:00|176916.2|176786.2|176916.7|176786.7|176916.8|176786.8|176916.2|176786.2|3
1726457470000|2024-09-16 03:31:10|176916.6|176786.6|176916.7|176786.7|176916.7|176786.7|176916.6|176786.6|2
1726457480000|2024-09-16 03:31:20|176915.2|176785.2|176914.9|176784.9|176915.2|176785.2|176914.8|176784.8|3
1726457490000|2024-09-16 03:31:30|176916.4|176786.4|176882.1|176752.1|176918.2|176788.2|176857.4|176727.4|14
1726457500000|2024-09-16 03:31:40|176882.8|176752.8|176882.4|176752.4|176884|176754|176880.6|176750.6|15
1726457510000|2024-09-16 03:31:50|176883.4|176753.4|176877.3|176747.3|176883.4|176753.4|176877.3|176747.3|5
1726457520000|2024-09-16 03:32:00|176884.3|176754.3|176886.7|176756.7|176889.2|176759.2|176884.3|176754.3|6
1726457530000|2024-09-16 03:32:10|176885.6|176755.6|176885.1|176755.1|176885.7|176755.7|176885.1|176755.1|3
1726457540000|2024-09-16 03:32:20|176882.9|176752.9|176883.4|176753.4|176883.4|176753.4|176882.5|176752.5|3
1726457550000|2024-09-16 03:32:30|176880.9|176750.9|176880.1|176750.1|176880.9|176750.9|176880.1|176750.1|2
1726457560000|2024-09-16 03:32:40|176880.9|176750.9|176881.7|176751.7|176881.7|176751.7|176880.9|176750.9|2
1726457580000|2024-09-16 03:33:00|176881.8|176751.8|176884.5|176754.5|176884.5|176754.5|176881.8|176751.8|2
1726457610000|2024-09-16 03:33:30|176881.7|176751.7|176881.7|176751.7|176881.7|176751.7|176881.7|176751.7|1
1726457620000|2024-09-16 03:33:40|176882|176752|176881.4|176751.4|176882|176752|176881.4|176751.4|2
1726457630000|2024-09-16 03:33:50|176881.3|176751.3|176882.1|176752.1|176882.7|176752.7|176881.3|176751.3|5
1726457640000|2024-09-16 03:34:00|176882.8|176752.8|176884.8|176754.8|176885.8|176755.8|176882.8|176752.8|3
1726457650000|2024-09-16 03:34:10|176887.3|176757.3|176887.2|176757.2|176887.3|176757.3|176885.7|176755.7|3
1726457660000|2024-09-16 03:34:20|176885.4|176755.4|176885.4|176755.4|176885.4|176755.4|176885.4|176755.4|1
1726457670000|2024-09-16 03:34:30|176884.5|176754.5|176883.4|176753.4|176885.4|176755.4|176883.4|176753.4|5
1726457680000|2024-09-16 03:34:40|176882.7|176752.7|176884.4|176754.4|176884.4|176754.4|176882.7|176752.7|3
1726457690000|2024-09-16 03:34:50|176882.9|176752.9|176883.8|176753.8|176883.8|176753.8|176882.9|176752.9|2
1726457700000|2024-09-16 03:35:00|176884.8|176754.8|176883.4|176753.4|176884.8|176754.8|176883.2|176753.2|6
1726457710000|2024-09-16 03:35:10|176884.5|176754.5|176883.4|176753.4|176884.8|176754.8|176882.7|176752.7|7
1726457720000|2024-09-16 03:35:20|176882.7|176752.7|176883.3|176753.3|176883.3|176753.3|176882.7|176752.7|2
1726457730000|2024-09-16 03:35:30|176884.1|176754.1|176884.2|176754.2|176886.4|176756.4|176878.3|176748.3|20
1726457740000|2024-09-16 03:35:40|176884.3|176754.3|176884.7|176754.7|176886.7|176756.7|176876.3|176746.3|13
1726457750000|2024-09-16 03:35:50|176880.2|176750.2|176884.9|176754.9|176884.9|176754.9|176876.7|176746.7|3
1726457760000|2024-09-16 03:36:00|176877.1|176747.1|176879.5|176749.5|176882.1|176752.1|176877.1|176747.1|4
1726457780000|2024-09-16 03:36:20|176877.4|176747.4|176877.4|176747.4|176877.4|176747.4|176877.4|176747.4|1
1726457800000|2024-09-16 03:36:40|176876.6|176746.6|176870.8|176740.8|176876.6|176746.6|176870.8|176740.8|2
1726457810000|2024-09-16 03:36:50|176871.4|176741.4|176883.6|176753.6|176885.1|176755.1|176871.4|176741.4|13
1726457820000|2024-09-16 03:37:00|176883|176753|176880.9|176750.9|176883.8|176753.8|176879.9|176749.9|14
1726457830000|2024-09-16 03:37:10|176883.8|176753.8|176885.9|176755.9|176886.1|176756.1|176879.6|176749.6|14
1726457840000|2024-09-16 03:37:20|176885.7|176755.7|176883.7|176753.7|176885.7|176755.7|176878.9|176748.9|22
1726457850000|2024-09-16 03:37:30|176884.2|176754.2|176882.6|176752.6|176885.8|176755.8|176878|176748|27
1726457860000|2024-09-16 03:37:40|176881.8|176751.8|176883.1|176753.1|176885|176755|176879.9|176749.9|25
1726457870000|2024-09-16 03:37:50|176883.5|176753.5|176882.4|176752.4|176883.5|176753.5|176877.1|176747.1|24
1726457880000|2024-09-16 03:38:00|176879.3|176749.3|176881.2|176751.2|176883.7|176753.7|176878.2|176748.2|21
1726457890000|2024-09-16 03:38:10|176883.6|176753.6|176884.3|176754.3|176884.3|176754.3|176878.6|176748.6|22
1726457900000|2024-09-16 03:38:20|176884|176754|176879.6|176749.6|176887.5|176757.5|176876.1|176746.1|21
1726457910000|2024-09-16 03:38:30|176878.9|176748.9|176876.5|176746.5|176878.9|176748.9|176876.5|176746.5|6
1726457920000|2024-09-16 03:38:40|176880|176750|176883.9|176753.9|176883.9|176753.9|176875.8|176745.8|15
1726457930000|2024-09-16 03:38:50|176879.9|176749.9|176888.1|176758.1|176888.1|176758.1|176875|176745|16
1726457940000|2024-09-16 03:39:00|176888|176758|176876.8|176746.8|176888|176758|176876.8|176746.8|25
1726457950000|2024-09-16 03:39:10|176876.9|176746.9|176876.6|176746.6|176877|176747|176876.6|176746.6|4
1726457960000|2024-09-16 03:39:20|176877.3|176747.3|176876.7|176746.7|176877.3|176747.3|176876.7|176746.7|3
1726457970000|2024-09-16 03:39:30|176876.8|176746.8|176874.5|176744.5|176876.9|176746.9|176874.5|176744.5|4
1726457980000|2024-09-16 03:39:40|176873|176743|176873.3|176743.3|176873.4|176743.4|176873|176743|3
1726457990000|2024-09-16 03:39:50|176873|176743|176873|176743|176873|176743|176873|176743|1
1726458000000|2024-09-16 03:40:00|176874.7|176744.7|176883.3|176753.3|176883.8|176753.8|176874|176744|9
1726458010000|2024-09-16 03:40:10|176880.7|176750.7|176880.1|176750.1|176884.8|176754.8|176875.4|176745.4|32
1726458020000|2024-09-16 03:40:20|176879.6|176749.6|176876.3|176746.3|176880.9|176750.9|176876.3|176746.3|13
1726458030000|2024-09-16 03:40:30|176875.8|176745.8|176877.9|176747.9|176881.3|176751.3|176875.8|176745.8|23
1726458040000|2024-09-16 03:40:40|176874.3|176744.3|176873.7|176743.7|176877.4|176747.4|176871.8|176741.8|20
1726458050000|2024-09-16 03:40:50|176873.6|176743.6|176874|176744|176882.8|176752.8|176869|176739|25
1726458060000|2024-09-16 03:41:00|176874.8|176744.8|176879.2|176749.2|176883.4|176753.4|176871.1|176741.1|26
1726458070000|2024-09-16 03:41:10|176881.3|176751.3|176873.5|176743.5|176883.7|176753.7|176873.4|176743.4|24
1726458080000|2024-09-16 03:41:20|176873.2|176743.2|176876.9|176746.9|176881.8|176751.8|176872.6|176742.6|14
1726458090000|2024-09-16 03:41:30|176877|176747|176877|176747|176877|176747|176876.9|176746.9|3
1726458100000|2024-09-16 03:41:40|176878.2|176748.2|176877.5|176747.5|176878.2|176748.2|176877.5|176747.5|2
1726458110000|2024-09-16 03:41:50|176880.5|176750.5|176874.1|176744.1|176880.5|176750.5|176872.7|176742.7|12
1726458120000|2024-09-16 03:42:00|176877.3|176747.3|176871.9|176741.9|176879.5|176749.5|176869.5|176739.5|19
1726458130000|2024-09-16 03:42:10|176873.1|176743.1|176878.2|176748.2|176879.5|176749.5|176869.4|176739.4|27
1726458140000|2024-09-16 03:42:20|176876|176746|176871.2|176741.2|176876|176746|176867.6|176737.6|17
1726458150000|2024-09-16 03:42:30|176871.3|176741.3|176873|176743|176874.7|176744.7|176871|176741|13
1726458160000|2024-09-16 03:42:40|176872.1|176742.1|176871|176741|176877.6|176747.6|176871|176741|22
1726458170000|2024-09-16 03:42:50|176870.5|176740.5|176870.9|176740.9|176875.8|176745.8|176870.5|176740.5|19
1726458180000|2024-09-16 03:43:00|176872.2|176742.2|176870.6|176740.6|176874|176744|176870.6|176740.6|15
1726458190000|2024-09-16 03:43:10|176870.1|176740.1|176870.3|176740.3|176871.1|176741.1|176869.3|176739.3|9
1726458200000|2024-09-16 03:43:20|176869.7|176739.7|176870.5|176740.5|176872.9|176742.9|176869.7|176739.7|15
1726458210000|2024-09-16 03:43:30|176871.5|176741.5|176871.9|176741.9|176873|176743|176870|176740|18
1726458220000|2024-09-16 03:43:40|176870.4|176740.4|176872.3|176742.3|176876.6|176746.6|176870.1|176740.1|11
1726458240000|2024-09-16 03:44:00|176873.4|176743.4|176872.3|176742.3|176873.4|176743.4|176872.3|176742.3|3
1726458250000|2024-09-16 03:44:10|176873.2|176743.2|176870.1|176740.1|176873.2|176743.2|176869|176739|7
1726458260000|2024-09-16 03:44:20|176869.5|176739.5|176870.2|176740.2|176872.6|176742.6|176869.5|176739.5|10
1726458270000|2024-09-16 03:44:30|176872.4|176742.4|176870.1|176740.1|176875.8|176745.8|176870.1|176740.1|16
1726458280000|2024-09-16 03:44:40|176868.9|176738.9|176870.8|176740.8|176874.1|176744.1|176868.9|176738.9|16
1726458300000|2024-09-16 03:45:00|176870.1|176740.1|176871.5|176741.5|176871.5|176741.5|176869.3|176739.3|3
1726458310000|2024-09-16 03:45:10|176875.3|176745.3|176875.3|176745.3|176875.3|176745.3|176875.3|176745.3|1
1726458330000|2024-09-16 03:45:30|176872.9|176742.9|176872.9|176742.9|176872.9|176742.9|176872.9|176742.9|1
1726458340000|2024-09-16 03:45:40|176874.5|176744.5|176874.5|176744.5|176874.5|176744.5|176874.5|176744.5|1
1726458350000|2024-09-16 03:45:50|176876.3|176746.3|176876.3|176746.3|176876.3|176746.3|176876.3|176746.3|1
1726458360000|2024-09-16 03:46:00|176875.6|176745.6|176875.6|176745.6|176875.6|176745.6|176875.5|176745.5|3
1726458370000|2024-09-16 03:46:10|176878.2|176748.2|176869.4|176739.4|176878.3|176748.3|176869.4|176739.4|9
1726458380000|2024-09-16 03:46:20|176876.9|176746.9|176875.9|176745.9|176883.6|176753.6|176871.5|176741.5|9
1726458390000|2024-09-16 03:46:30|176878.8|176748.8|176877.5|176747.5|176888.2|176758.2|176875.9|176745.9|14
1726458400000|2024-09-16 03:46:40|176877.4|176747.4|176880.7|176750.7|176881.3|176751.3|176877.4|176747.4|3
1726458410000|2024-09-16 03:46:50|176875.6|176745.6|176879.6|176749.6|176883.9|176753.9|176875.6|176745.6|11
1726458420000|2024-09-16 03:47:00|176878.6|176748.6|176871.7|176741.7|176878.6|176748.6|176871.7|176741.7|6
1726458430000|2024-09-16 03:47:10|176872.2|176742.2|176872.2|176742.2|176872.2|176742.2|176872.2|176742.2|1
1726458440000|2024-09-16 03:47:20|176872.8|176742.8|176873.8|176743.8|176873.8|176743.8|176872.2|176742.2|6
1726458450000|2024-09-16 03:47:30|176873.3|176743.3|176872.3|176742.3|176873.3|176743.3|176872.3|176742.3|2
1726458460000|2024-09-16 03:47:40|176873.2|176743.2|176872.4|176742.4|176873.2|176743.2|176872.4|176742.4|3
1726458470000|2024-09-16 03:47:50|176873|176743|176872.4|176742.4|176873|176743|176872.4|176742.4|2
1726458480000|2024-09-16 03:48:00|176873.7|176743.7|176872.1|176742.1|176876.3|176746.3|176871.7|176741.7|4
1726458490000|2024-09-16 03:48:10|176870.4|176740.4|176873.2|176743.2|176873.7|176743.7|176870.4|176740.4|6
1726458500000|2024-09-16 03:48:20|176871.7|176741.7|176872.2|176742.2|176873.2|176743.2|176871|176741|10
1726458510000|2024-09-16 03:48:30|176873|176743|176873.2|176743.2|176875.7|176745.7|176870.6|176740.6|10
1726458520000|2024-09-16 03:48:40|176872.7|176742.7|176872.7|176742.7|176872.7|176742.7|176872.7|176742.7|1
1726458540000|2024-09-16 03:49:00|176874.3|176744.3|176874.3|176744.3|176874.3|176744.3|176873.7|176743.7|3
1726458550000|2024-09-16 03:49:10|176874.8|176744.8|176874.8|176744.8|176874.8|176744.8|176874.8|176744.8|1
1726458560000|2024-09-16 03:49:20|176875.8|176745.8|176874.4|176744.4|176875.8|176745.8|176873.7|176743.7|7
1726458570000|2024-09-16 03:49:30|176876.2|176746.2|176874.5|176744.5|176876.2|176746.2|176870.3|176740.3|7
1726458580000|2024-09-16 03:49:40|176871.3|176741.3|176876.3|176746.3|176876.5|176746.5|176869.8|176739.8|8
1726458590000|2024-09-16 03:49:50|176875|176745|176869.8|176739.8|176875.4|176745.4|176868.5|176738.5|8
1726458600000|2024-09-16 03:50:00|176873.9|176743.9|176870.1|176740.1|176875.5|176745.5|176870.1|176740.1|10
1726458610000|2024-09-16 03:50:10|176874.3|176744.3|176875|176745|176875.4|176745.4|176870.8|176740.8|9
1726458620000|2024-09-16 03:50:20|176870.6|176740.6|176873.8|176743.8|176875.4|176745.4|176869.6|176739.6|11
1726458630000|2024-09-16 03:50:30|176869.6|176739.6|176872.7|176742.7|176875|176745|176869.6|176739.6|9
1726458640000|2024-09-16 03:50:40|176872.3|176742.3|176872.8|176742.8|176873.3|176743.3|176872.1|176742.1|4
1726458650000|2024-09-16 03:50:50|176876.2|176746.2|176875.1|176745.1|176876.7|176746.7|176869.4|176739.4|12
1726458660000|2024-09-16 03:51:00|176875.6|176745.6|176875.7|176745.7|176875.7|176745.7|176871.3|176741.3|5
1726458670000|2024-09-16 03:51:10|176871.3|176741.3|176876.2|176746.2|176877.6|176747.6|176870.4|176740.4|10
1726458680000|2024-09-16 03:51:20|176872.3|176742.3|176875.5|176745.5|176877|176747|176872.3|176742.3|6
1726458690000|2024-09-16 03:51:30|176871.7|176741.7|176872.4|176742.4|176875.9|176745.9|176871.7|176741.7|3
1726458700000|2024-09-16 03:51:40|176877.1|176747.1|176875.7|176745.7|176877.1|176747.1|176875.7|176745.7|3
1726458710000|2024-09-16 03:51:50|176875.5|176745.5|176874.8|176744.8|176876.7|176746.7|176874|176744|7
1726458720000|2024-09-16 03:52:00|176873.4|176743.4|176875|176745|176877.3|176747.3|176870.6|176740.6|11
1726458730000|2024-09-16 03:52:10|176875.6|176745.6|176875.2|176745.2|176876.1|176746.1|176874.4|176744.4|6
1726458740000|2024-09-16 03:52:20|176876.1|176746.1|176876.2|176746.2|176876.6|176746.6|176871.6|176741.6|7
1726458750000|2024-09-16 03:52:30|176872.2|176742.2|176875.7|176745.7|176876.8|176746.8|176871.3|176741.3|8
1726458760000|2024-09-16 03:52:40|176871.7|176741.7|176871|176741|176875|176745|176871|176741|12
1726458770000|2024-09-16 03:52:50|176871.1|176741.1|176871.2|176741.2|176874.6|176744.6|176871.1|176741.1|11
1726458780000|2024-09-16 03:53:00|176872.4|176742.4|176872.9|176742.9|176875.2|176745.2|176871.3|176741.3|17
1726458790000|2024-09-16 03:53:10|176875.2|176745.2|176873.3|176743.3|176875.2|176745.2|176870.9|176740.9|19
1726458800000|2024-09-16 03:53:20|176874.2|176744.2|176873.7|176743.7|176874.2|176744.2|176871.3|176741.3|3
1726458810000|2024-09-16 03:53:30|176871.3|176741.3|176875.1|176745.1|176875.6|176745.6|176871.3|176741.3|6
1726458820000|2024-09-16 03:53:40|176872.8|176742.8|176876.4|176746.4|176876.4|176746.4|176867.8|176737.8|12
1726458830000|2024-09-16 03:53:50|176872.2|176742.2|176867.8|176737.8|176874.4|176744.4|176867.8|176737.8|7
1726458840000|2024-09-16 03:54:00|176869.4|176739.4|176869.6|176739.6|176869.6|176739.6|176868|176738|4
1726458850000|2024-09-16 03:54:10|176872.6|176742.6|176874.9|176744.9|176875|176745|176872.4|176742.4|9
1726458860000|2024-09-16 03:54:20|176875|176745|176875|176745|176875|176745|176875|176745|1
1726458870000|2024-09-16 03:54:30|176871|176741|176871|176741|176871|176741|176871|176741|1
1726458880000|2024-09-16 03:54:40|176870.4|176740.4|176871.4|176741.4|176871.4|176741.4|176870.4|176740.4|2
1726458890000|2024-09-16 03:54:50|176871.8|176741.8|176871.8|176741.8|176871.8|176741.8|176871.8|176741.8|1
1726458900000|2024-09-16 03:55:00|176869.3|176739.3|176876.4|176746.4|176876.4|176746.4|176869.2|176739.2|19
1726458910000|2024-09-16 03:55:10|176874.2|176744.2|176876|176746|176876.5|176746.5|176873.8|176743.8|13
1726458920000|2024-09-16 03:55:20|176874.2|176744.2|176876|176746|176876.1|176746.1|176873.8|176743.8|9
1726458930000|2024-09-16 03:55:30|176873.1|176743.1|176874|176744|176874|176744|176871.7|176741.7|14
1726458940000|2024-09-16 03:55:40|176872.7|176742.7|176874.4|176744.4|176874.5|176744.5|176867.9|176737.9|21
1726458950000|2024-09-16 03:55:50|176874.5|176744.5|176874.1|176744.1|176874.7|176744.7|176872|176742|16
1726458960000|2024-09-16 03:56:00|176871.8|176741.8|176874.5|176744.5|176874.5|176744.5|176871.8|176741.8|2
1726458970000|2024-09-16 03:56:10|176875.5|176745.5|176875.5|176745.5|176875.5|176745.5|176875.5|176745.5|1
1726458980000|2024-09-16 03:56:20|176876.4|176746.4|176874.5|176744.5|176876.4|176746.4|176874.5|176744.5|2
1726458990000|2024-09-16 03:56:30|176872.5|176742.5|176874.6|176744.6|176874.6|176744.6|176872.5|176742.5|4
1726459000000|2024-09-16 03:56:40|176872.8|176742.8|176875.5|176745.5|176875.5|176745.5|176872.8|176742.8|3
1726459010000|2024-09-16 03:56:50|176873.1|176743.1|176923.3|176718.6|176923.3|176745|176868.4|176718.6|7
1726459020000|2024-09-16 03:57:00|176934.2|176730.7|176934.2|176730.7|176934.2|176730.7|176934.2|176730.7|1
1726459040000|2024-09-16 03:57:20|176934.1|176779.6|176890.8|176760.8|176934.1|176779.6|176890.8|176760.8|3
1726459050000|2024-09-16 03:57:30|176890.7|176760.7|176890.7|176760.7|176890.7|176760.7|176890.7|176760.7|1
1726459060000|2024-09-16 03:57:40|176901.4|176771.4|176890.7|176760.7|176901.4|176771.4|176890.7|176760.7|2
1726459070000|2024-09-16 03:57:50|176923.5|176719|176933.7|176729.9|176934.1|176730.7|176923.5|176719|3
1726459090000|2024-09-16 03:58:10|176923|176718.2|176923|176718.2|176923|176718.2|176923|176718.2|1
1726459100000|2024-09-16 03:58:20|176889.8|176759.8|176900.5|176770.5|176900.5|176770.5|176889.8|176759.8|2
1726459110000|2024-09-16 03:58:30|176900.4|176770.4|176900.4|176770.4|176900.4|176770.4|176900.4|176770.4|1
1726459130000|2024-09-16 03:58:50|176933.6|176729.9|176933.6|176729.9|176933.6|176729.9|176933.6|176729.9|1
1726459150000|2024-09-16 03:59:10|176933.5|176761.4|176891.4|176761.4|176933.5|176761.4|176891.4|176761.4|2
1726459160000|2024-09-16 03:59:20|176900.4|176770.4|176900.4|176770.4|176900.4|176770.4|176900.4|176770.4|1
1726459180000|2024-09-16 03:59:40|176908.6|176778.6|176908.6|176778.6|176908.6|176778.6|176908.6|176778.6|1
1726459190000|2024-09-16 03:59:50|176933.5|176729.9|176933.5|176728|176933.5|176729.9|176933.5|176728|2
1726459200000|2024-09-16 04:00:00|176933.1|176727.9|176925.1|176719.3|176933.1|176727.9|176925.1|176719.3|2
1726459220000|2024-09-16 04:00:20|176892|176762|176920.4|176718.6|176920.4|176762|176892|176718.6|2
1726459230000|2024-09-16 04:00:30|176901.3|176693.4|176901.3|176693.4|176901.3|176693.4|176901.3|176693.4|1
1726459240000|2024-09-16 04:00:40|176953.7|176683.5|176933|176727.9|176953.7|176776.7|176906.7|176683.5|3
1726459260000|2024-09-16 04:01:00|176919.6|176713.4|176919.6|176713.4|176919.6|176713.4|176919.6|176713.4|1
1726459270000|2024-09-16 04:01:10|176919.5|176717.7|176893.2|176763.2|176920.1|176764.2|176891.8|176716.6|10
1726459280000|2024-09-16 04:01:20|176920.1|176716.9|176920.4|176711.2|176924.8|176763.2|176893.2|176710.9|18
1726459290000|2024-09-16 04:01:30|176919.8|176714|176933.5|176728.7|176934.5|176729|176919.8|176711|20
1726459310000|2024-09-16 04:01:50|176920.2|176714.1|176920.2|176714.1|176920.2|176714.1|176920.2|176714.1|1
1726459320000|2024-09-16 04:02:00|176920.1||176920.1||176920.1||176920.1||1
1726459330000|2024-09-16 04:02:10|176894.2|176718.6|176894.1|176764.1|176920.3|176764.2|176894.1|176718.2|6
1726459340000|2024-09-16 04:02:20|176920.3|176718.1|176892.8|176762.8|176920.3|176764|176892.8|176718.1|8
1726459350000|2024-09-16 04:02:30|176906|176776|176909.4|176779.4|176941.3|176779.4|176906|176739.9|7
1726459360000|2024-09-16 04:02:40|176906.2|176776.2|176933.1|176729.5|176934.3|176776.2|176906.2|176724.8|12
1726459370000|2024-09-16 04:02:50|176933.3|176730.9|176919.6|176713.6|176933.3|176730.9|176919.5|176713.5|11
1726459380000|2024-09-16 04:03:00|176924.2|176721.3|176924.2|176721.3|176924.2|176721.3|176924.2|176721.3|1
1726459390000|2024-09-16 04:03:10|176919.6|176713.5|176888.4|176758.4|176924.2|176758.4|176888.4|176712.6|4
1726459400000|2024-09-16 04:03:20|176888.6|176758.6|176933.5|176732.5|176934.1|176763.2|176888.6|176728.3|14
1726459410000|2024-09-16 04:03:30|176933.6|176730.5|176899|176769|176933.7|176769|176899|176729.9|7
1726459420000|2024-09-16 04:03:40|176933.7|176730.3|176926.5|176722.5|176933.7|176768.4|176898.4|176722.5|6
1726459430000|2024-09-16 04:03:50|176926.3|176724.6|176926.6|176722.1|176926.7|176724.6|176926.2|176721.8|18
1726459440000|2024-09-16 04:04:00|176926.5|176722.4|176926.7|176721.7|176926.7|176724.1|176926.2|176721.7|10
1726459450000|2024-09-16 04:04:10|176926.2|176724.1|176926.3|176723.1|176926.5|176725|176926.1|176722.5|18
1726459460000|2024-09-16 04:04:20|176898.4|176768.4|176909.1|176779.1|176933.3|176781.2|176898.4|176731.5|16
1726459470000|2024-09-16 04:04:30|176910.8|176780.8|176907.4|176777.4|176910.9|176780.9|176907.3|176777.3|15
1726459480000|2024-09-16 04:04:40|176909.1|176779.1|176885.2|176755.2|176909.1|176779.1|176883.2|176753.2|13
1726459490000|2024-09-16 04:04:50|176886.1|176756.1|176884.9|176754.9|176886.1|176756.1|176883.8|176753.8|17
1726459500000|2024-09-16 04:05:00|176883.9|176753.9|176884.5|176754.5|176885.3|176755.3|176878.9|176748.9|20
1726459510000|2024-09-16 04:05:10|176885.3|176755.3|176883.7|176753.7|176885.3|176755.3|176882.8|176752.8|8
1726459520000|2024-09-16 04:05:20|176884.5|176754.5|176883.7|176753.7|176884.5|176754.5|176882.5|176752.5|7
1726459530000|2024-09-16 04:05:30|176882.5|176752.5|176885.8|176755.8|176886.3|176756.3|176882.5|176752.5|17
1726459540000|2024-09-16 04:05:40|176887|176757|176875.4|176745.4|176888.2|176758.2|176875.4|176745.4|16
1726459550000|2024-09-16 04:05:50|176874.6|176744.6|176872.9|176742.9|176908.7|176744.6|176871.3|176707.3|14
1726459560000|2024-09-16 04:06:00|176872.2|176742.2|176879.6|176749.6|176909.2|176750.6|176872.2|176708|15
1726459570000|2024-09-16 04:06:10|176880.6|176750.6|176880.7|176750.7|176880.9|176750.9|176879.4|176749.4|12
1726459580000|2024-09-16 04:06:20|176889.7|176759.7|176889.8|176759.8|176889.8|176759.8|176888.4|176758.4|7
1726459590000|2024-09-16 04:06:30|176888.3|176758.3|176876.2|176746.2|176889.9|176759.9|176875.2|176745.2|11
1726459600000|2024-09-16 04:06:40|176876.1|176746.1|176907.2|176707|176907.2|176746.1|176873.4|176707|6
1726459610000|2024-09-16 04:06:50|176872|176742|176908.1|176707.2|176908.1|176742|176872|176707.2|2
1726459620000|2024-09-16 04:07:00|176872|176742|176880.8|176750.8|176908.3|176750.8|176872|176707.2|3
1726459630000|2024-09-16 04:07:10|176917.2|176716.5|176917.2|176716.5|176917.2|176716.5|176917.2|176716.5|1
1726459640000|2024-09-16 04:07:20|176891.6|176761.6|176879|176749|176893.3|176763.3|176879|176749|5
1726459660000|2024-09-16 04:07:40|176907.2|176705.6|176813.3|176683.3|176909.8|176747.3|176813.3|176683.3|5
1726459670000|2024-09-16 04:07:50|176812.5|176682.5|176816.8|176686.8|176816.8|176686.8|176812.5|176682.5|3
1726459680000|2024-09-16 04:08:00|176851.5|176641.4|176851.5|176641.4|176851.5|176641.4|176851.5|176641.4|1
1726459690000|2024-09-16 04:08:10|176851.4|176641.5|176814.5|176684.5|176851.4|176684.5|176814.5|176641.5|2
1726459700000|2024-09-16 04:08:20|176820.5|176690.5|176820.5|176690.5|176820.5|176690.5|176820.5|176690.5|1
1726459730000|2024-09-16 04:08:50|176832.3|176702.3|176820.4|176690.4|176832.3|176702.3|176820.4|176690.4|2
1726459750000|2024-09-16 04:09:10|176814.4|176684.4|176814.4|176684.4|176814.4|176684.4|176814.4|176684.4|1
1726459760000|2024-09-16 04:09:20|176820.4|176690.4|176820.4|176690.4|176820.4|176690.4|176820.4|176690.4|1
1726459770000|2024-09-16 04:09:30|176819|176689|176819|176689|176819|176689|176819|176689|1
1726459780000|2024-09-16 04:09:40|176830.2|176700.2|176830.2|176700.2|176830.2|176700.2|176830.2|176700.2|1
1726459790000|2024-09-16 04:09:50|176818.9|176688.9|176818.9|176688.9|176818.9|176688.9|176818.9|176688.9|1
1726459800000|2024-09-16 04:10:00|176813.2|176683.2|176813.2|176683.2|176813.2|176683.2|176813.2|176683.2|1
1726459820000|2024-09-16 04:10:20|176818.2|176688.2|176818.2|176688.2|176818.2|176688.2|176818.2|176688.2|1
1726459830000|2024-09-16 04:10:30|176819|176689|176819|176689|176819|176689|176819|176689|1
1726459840000|2024-09-16 04:10:40|176830.5|176700.5|176830.4|176700.4|176830.5|176700.5|176830.4|176700.4|2
1726459850000|2024-09-16 04:10:50|176819.1|176689.1|176819.9|176689.9|176819.9|176689.9|176819.1|176689.1|2
1726459860000|2024-09-16 04:11:00|176814.5|176684.5|176814.5|176684.5|176814.5|176684.5|176814.5|176684.5|1
1726459880000|2024-09-16 04:11:20|176814.4|176684.4|176820.4|176690.4|176820.4|176690.4|176814.4|176684.4|2
1726459890000|2024-09-16 04:11:30|176819.7|176689.7|176830.3|176700.3|176830.3|176700.3|176819.7|176689.7|2
1726459900000|2024-09-16 04:11:40|176831.4|176701.4|176831.4|176701.4|176831.4|176701.4|176831.4|176701.4|1
1726459910000|2024-09-16 04:11:50|176819.8|176689.8|176813.1|176683.1|176819.8|176689.8|176813.1|176683.1|3
1726459930000|2024-09-16 04:12:10|176813.7|176683.7|176813.7|176683.7|176813.7|176683.7|176813.7|176683.7|1
1726459940000|2024-09-16 04:12:20|176819.4|176689.4|176819.4|176689.4|176819.4|176689.4|176819.4|176689.4|1
1726459950000|2024-09-16 04:12:30|176830.3|176700.3|176830.3|176700.3|176830.3|176700.3|176830.3|176700.3|1
1726459970000|2024-09-16 04:12:50|176819|176689|176812.4|176682.4|176819|176689|176812.4|176682.4|3
1726459990000|2024-09-16 04:13:10|176812.1|176682.1|176812.1|176682.1|176812.1|176682.1|176812.1|176682.1|1
1726460000000|2024-09-16 04:13:20|176812.7|176682.7|176830.3|176700.3|176830.3|176700.3|176812.7|176682.7|3
1726460020000|2024-09-16 04:13:40|176820.8|176690.8|176820.8|176690.8|176820.8|176690.8|176820.8|176690.8|1
1726460030000|2024-09-16 04:13:50|176814.8|176684.8|176814.8|176684.8|176814.8|176684.8|176814.8|176684.8|1
1726460050000|2024-09-16 04:14:10|176814.1|176684.1|176814.1|176684.1|176814.1|176684.1|176814.1|176684.1|1
1726460060000|2024-09-16 04:14:20|176829|176699|176829|176699|176829|176699|176829|176699|1
1726460070000|2024-09-16 04:14:30|176830.3|176700.3|176830.3|176700.3|176830.3|176700.3|176830.3|176700.3|1
1726460080000|2024-09-16 04:14:40|176819.7|176689.7|176819.7|176689.7|176819.7|176689.7|176819.7|176689.7|1
1726460090000|2024-09-16 04:14:50|176813.8|176683.8|176814.5|176684.5|176814.5|176684.5|176813.8|176683.8|2
1726460100000|2024-09-16 04:15:00|176821.2|176691.2|176815.8|176685.8|176821.2|176691.2|176815.8|176685.8|4
1726460130000|2024-09-16 04:15:30|176831.8|176701.8|176831.8|176701.8|176831.8|176701.8|176831.8|176701.8|1
1726460150000|2024-09-16 04:15:50|176819.6|176689.6|176819.6|176689.6|176819.6|176689.6|176819.6|176689.6|1
1726460160000|2024-09-16 04:16:00|176814.4|176684.4|176814.4|176684.4|176814.4|176684.4|176814.4|176684.4|1
1726460180000|2024-09-16 04:16:20|176813.1|176683.1|176822.5|176692.5|176823|176693|176813.1|176683.1|11
1726460200000|2024-09-16 04:16:40|176822.9|176692.9|176821.4|176691.4|176823.6|176693.6|176821.4|176691.4|7
1726460210000|2024-09-16 04:16:50|176815|176685|176821.1|176691.1|176827.4|176697.4|176815|176685|7
1726460220000|2024-09-16 04:17:00|176820.7|176690.7|176825.8|176695.8|176825.8|176695.8|176820.7|176690.7|3
1726460230000|2024-09-16 04:17:10|176825.3|176695.3|176825.5|176695.5|176825.8|176695.8|176825.1|176695.1|4
1726460240000|2024-09-16 04:17:20|176821.6|176691.6|176825.3|176695.3|176825.3|176695.3|176821.6|176691.6|6
1726460250000|2024-09-16 04:17:30|176834.2|176704.2|176834.2|176704.2|176835|176705|176834|176704|4
1726460260000|2024-09-16 04:17:40|176833.9|176703.9|176813.8|176683.8|176833.9|176703.9|176811.3|176681.3|10
1726460270000|2024-09-16 04:17:50|176814.3|176684.3|176830.9|176700.9|176830.9|176700.9|176814.1|176684.1|10
1726460280000|2024-09-16 04:18:00|176830.7|176700.7|176833.6|176703.6|176833.6|176703.6|176829.8|176699.8|5
1726460290000|2024-09-16 04:18:10|176833.3|176703.3|176829.7|176699.7|176833.3|176703.3|176829.7|176699.7|4
1726460300000|2024-09-16 04:18:20|176830.3|176700.3|176836|176706|176836.8|176706.8|176829.3|176699.3|7
1726460310000|2024-09-16 04:18:30|176836.8|176706.8|176836.8|176706.8|176836.8|176706.8|176836.8|176706.8|1
1726460320000|2024-09-16 04:18:40|176835.5|176705.5|176835.5|176705.5|176835.5|176705.5|176835.5|176705.5|1
1726460330000|2024-09-16 04:18:50|176831|176701|176827.9|176697.9|176831|176701|176827.9|176697.9|4
1726460340000|2024-09-16 04:19:00|176842.4|176712.4|176842.1|176712.1|176842.4|176712.4|176837.8|176707.8|10
1726460350000|2024-09-16 04:19:10|176839.7|176709.7|176847.5|176717.5|176847.5|176717.5|176839.7|176709.7|2
1726460360000|2024-09-16 04:19:20|176846.5|176716.5|176846.5|176716.5|176846.5|176716.5|176846.5|176716.5|1
1726460370000|2024-09-16 04:19:30|176847.8|176717.8|176846.5|176716.5|176847.8|176717.8|176846.5|176716.5|2
1726460380000|2024-09-16 04:19:40|176837.2|176707.2|176835.1|176705.1|176837.2|176707.2|176835.1|176705.1|3
1726460390000|2024-09-16 04:19:50|176844.2|176714.2|176835.1|176705.1|176844.2|176714.2|176835.1|176705.1|5
1726460400000|2024-09-16 04:20:00|176835.9|176705.9|176836.5|176706.5|176836.5|176706.5|176835.9|176705.9|2
1726460410000|2024-09-16 04:20:10|176837.1|176707.1|176892.5|176762.5|176894.4|176764.4|176837.1|176707.1|6
1726460420000|2024-09-16 04:20:20|176890.7|176760.7|176890.3|176760.3|176890.7|176760.7|176890.3|176760.3|2
1726460430000|2024-09-16 04:20:30|176889.7|176759.7|176889.7|176759.7|176889.7|176759.7|176889.7|176759.7|1
1726460440000|2024-09-16 04:20:40|176890.3|176760.3|176890.3|176760.3|176890.3|176760.3|176890.3|176760.3|1
1726460450000|2024-09-16 04:20:50|176898.4|176768.4|176898.4|176768.4|176898.4|176768.4|176898.4|176768.4|1
1726460470000|2024-09-16 04:21:10|176891.1|176761.1|176886.4|176756.4|176891.1|176761.1|176886.4|176756.4|2
1726460500000|2024-09-16 04:21:40|176890.1|176760.1|176890.1|176760.1|176890.1|176760.1|176890.1|176760.1|1
1726460510000|2024-09-16 04:21:50|176899.1|176769.1|176899.1|176769.1|176899.1|176769.1|176899.1|176769.1|1
1726460520000|2024-09-16 04:22:00|176890.3|176760.3|176890.3|176760.3|176890.3|176760.3|176890.3|176760.3|1
1726460530000|2024-09-16 04:22:10|176886|176756|176886|176756|176886|176756|176886|176756|1
1726460560000|2024-09-16 04:22:40|176890.1|176760.1|176890.1|176760.1|176890.1|176760.1|176890.1|176760.1|1
1726460570000|2024-09-16 04:22:50|176899.1|176769.1|176900.2|176770.2|176900.2|176770.2|176899.1|176769.1|2
1726460580000|2024-09-16 04:23:00|176900.4|176770.4|176898.6|176768.6|176909.8|176779.8|176898.6|176768.6|3
1726460590000|2024-09-16 04:23:10|176897|176767|176897|176767|176897|176767|176897|176767|1
1726460610000|2024-09-16 04:23:30|176906.7|176776.7|176906.7|176776.7|176906.7|176776.7|176906.7|176776.7|1
1726460630000|2024-09-16 04:23:50|176909.8|176779.8|176897.2|176767.2|176909.8|176779.8|176897.2|176767.2|2
1726460650000|2024-09-16 04:24:10|176897|176767|176890.8|176760.8|176897|176767|176890.8|176760.8|2
1726460660000|2024-09-16 04:24:20|176890.7|176760.7|176890.7|176760.7|176890.7|176760.7|176890.7|176760.7|1
1726460670000|2024-09-16 04:24:30|176897|176767|176897|176767|176897|176767|176897|176767|1
1726460680000|2024-09-16 04:24:40|176897.5|176767.5|176897.8|176767.8|176898|176768|176897.3|176767.3|6
1726460690000|2024-09-16 04:24:50|176910.7|176780.7|176897.7|176767.7|176910.7|176780.7|176897.4|176767.4|5
1726460710000|2024-09-16 04:25:10|176891.3|176761.3|176891.3|176761.3|176891.3|176761.3|176891.3|176761.3|1
1726460720000|2024-09-16 04:25:20|176897.7|176767.7|176897.7|176767.7|176897.7|176767.7|176897.7|176767.7|1
1726460730000|2024-09-16 04:25:30|176897.2|176767.2|176897.6|176767.6|176897.6|176767.6|176897.2|176767.2|2
1726460740000|2024-09-16 04:25:40|176891.1|176761.1|176891.1|176761.1|176891.1|176761.1|176891.1|176761.1|1
1726460750000|2024-09-16 04:25:50|176897.5|176767.5|176897.2|176767.2|176897.7|176767.7|176897.2|176767.2|3
1726460770000|2024-09-16 04:26:10|176897.9|176767.9|176897.9|176767.9|176910.2|176780.2|176897.2|176767.2|11
1726460780000|2024-09-16 04:26:20|176897.8|176767.8|176897.5|176767.5|176897.8|176767.8|176897.2|176767.2|3
1726460800000|2024-09-16 04:26:40|176898.2|176768.2|176891.4|176761.4|176898.2|176768.2|176891.4|176761.4|3
1726460810000|2024-09-16 04:26:50|176897.8|176767.8|176897.4|176767.4|176897.8|176767.8|176896|176766|4
1726460830000|2024-09-16 04:27:10|176897.8|176767.8|176897.4|176767.4|176910.1|176780.1|176897.3|176767.3|4
1726460840000|2024-09-16 04:27:20|176903.3|176773.3|177025|176895|177025|176895|176903.3|176773.3|9
1726460850000|2024-09-16 04:27:30|177018.9|176888.9|177030.4|176900.4|177030.6|176900.6|177018.9|176888.9|8
1726460860000|2024-09-16 04:27:40|177027.3|176897.3|177036.2|176906.2|177036.2|176906.2|177027.3|176897.3|2
1726460870000|2024-09-16 04:27:50|177036.6|176906.6|177036.6|176906.6|177036.6|176906.6|177036.6|176906.6|1
1726460880000|2024-09-16 04:28:00|177041.8|176911.8|177043.9|176913.9|177043.9|176913.9|177035.5|176905.5|8
1726460890000|2024-09-16 04:28:10|177045.1|176915.1|177050.5|176920.5|177050.7|176920.7|177044.2|176914.2|13
1726460900000|2024-09-16 04:28:20|177045.3|176915.3|177049.2|176919.2|177052.2|176922.2|177045.3|176915.3|13
1726460910000|2024-09-16 04:28:30|177048.5|176918.5|177046.6|176916.6|177050.3|176920.3|177046.6|176916.6|9
1726460920000|2024-09-16 04:28:40|177047.8|176917.8|177048.7|176918.7|177048.9|176918.9|177047.8|176917.8|4
1726460930000|2024-09-16 04:28:50|177053.1|176923.1|177047.3|176917.3|177053.1|176923.1|177044.7|176914.7|4
1726460940000|2024-09-16 04:29:00|177046.6|176916.6|177040.8|176910.8|177046.6|176916.6|177026|176896|8
1726460950000|2024-09-16 04:29:10|177040.2|176910.2|177043.2|176913.2|177043.2|176913.2|177034.1|176904.1|9
1726460960000|2024-09-16 04:29:20|177042.5|176912.5|177052.9|176922.9|177052.9|176922.9|177035.2|176905.2|4
1726460970000|2024-09-16 04:29:30|177052.6|176922.6|177053|176923|177053|176923|177052.6|176922.6|2
1726460980000|2024-09-16 04:29:40|177043.3|176913.3|177039.8|176909.8|177047|176917|177039.7|176909.7|6
1726460990000|2024-09-16 04:29:50|177045.9|176915.9|177045.9|176915.9|177045.9|176915.9|177045.9|176915.9|1
1726461000000|2024-09-16 04:30:00|177045.3|176915.3|177045.9|176915.9|177045.9|176915.9|177045.3|176915.3|2
1726461010000|2024-09-16 04:30:10|177039.8|176909.8|177032.5|176902.5|177039.8|176909.8|177032|176902|4
1726461020000|2024-09-16 04:30:20|177034.3|176904.3|177034|176904|177034.3|176904.3|177034|176904|2
1726461030000|2024-09-16 04:30:30|177033.9|176903.9|177034|176904|177034|176904|177033.8|176903.8|5
1726461040000|2024-09-16 04:30:40|177045.3|176915.3|177046.1|176916.1|177046.1|176916.1|177045.3|176915.3|2
1726461050000|2024-09-16 04:30:50|177056|176926|177050.9|176920.9|177056|176926|177050.9|176920.9|2
1726461060000|2024-09-16 04:31:00|177057.4|176927.4|177058.2|176928.2|177058.2|176928.2|177056.9|176926.9|3
1726461070000|2024-09-16 04:31:10|177046.2|176916.2|177046.2|176916.2|177046.2|176916.2|177039.3|176909.3|3
1726461080000|2024-09-16 04:31:20|177039.3|176909.3|177039.3|176909.3|177039.3|176909.3|177039.3|176909.3|1
1726461090000|2024-09-16 04:31:30|177046.2|176916.2|177038.9|176908.9|177049.3|176919.3|177038.9|176908.9|3
1726461100000|2024-09-16 04:31:40|177070.4|176940.4|177070.4|176940.4|177070.4|176940.4|177070.4|176940.4|1
1726461120000|2024-09-16 04:32:00|177069.4|176939.4|177046.3|176916.3|177069.4|176939.4|177046.3|176916.3|4
1726461130000|2024-09-16 04:32:10|177045.7|176915.7|177044.4|176914.4|177046.2|176916.2|177044.4|176914.4|4
1726461140000|2024-09-16 04:32:20|177043.7|176913.7|177041|176911|177043.7|176913.7|177035.4|176905.4|6
1726461150000|2024-09-16 04:32:30|177040.5|176910.5|177052.2|176922.2|177052.2|176922.2|177040.5|176910.5|7
1726461160000|2024-09-16 04:32:40|177051.2|176921.2|177052|176922|177052.2|176922.2|177050.9|176920.9|8
1726461180000|2024-09-16 04:33:00|177043.2|176913.2|177043|176913|177043.2|176913.2|177042.5|176912.5|3
1726461190000|2024-09-16 04:33:10|177042.5|176912.5|177043|176913|177043|176913|177042.5|176912.5|2
1726461200000|2024-09-16 04:33:20|177043.3|176913.3|177043.3|176913.3|177043.3|176913.3|177043.3|176913.3|1
1726461210000|2024-09-16 04:33:30|177052|176922|177065.6|176935.6|177065.6|176935.6|177052|176922|2
1726461230000|2024-09-16 04:33:50|177063.4|176933.4|177045.6|176915.6|177064.4|176934.4|177045.6|176915.6|3
1726461240000|2024-09-16 04:34:00|177041.5|176911.5|177041.6|176911.6|177041.6|176911.6|177041.5|176911.5|2
1726461250000|2024-09-16 04:34:10|177042|176912|177042|176912|177042|176912|177042|176912|1
1726461260000|2024-09-16 04:34:20|177041.6|176911.6|177052.5|176922.5|177052.5|176922.5|177041.6|176911.6|3
1726461270000|2024-09-16 04:34:30|177066.2|176936.2|177066.2|176936.2|177066.2|176936.2|177066.2|176936.2|1
1726461290000|2024-09-16 04:34:50|177048.1|176918.1|177048.5|176918.5|177048.5|176918.5|177048.1|176918.1|2
1726461300000|2024-09-16 04:35:00|177043.8|176913.8|177043.6|176913.6|177043.8|176913.8|177043.6|176913.6|2
1726461320000|2024-09-16 04:35:20|177052.6|176922.6|177052.6|176922.6|177052.6|176922.6|177052.6|176922.6|1
1726461330000|2024-09-16 04:35:30|177066.4|176936.4|177066.4|176936.4|177066.4|176936.4|177066.4|176936.4|1
1726461340000|2024-09-16 04:35:40|177048.3|176918.3|177048.3|176918.3|177048.3|176918.3|177048.3|176918.3|1
1726461350000|2024-09-16 04:35:50|177048.5|176918.5|177048.5|176918.5|177048.5|176918.5|177048.5|176918.5|1
1726461360000|2024-09-16 04:36:00|177043.8|176913.8|177043.8|176913.8|177043.8|176913.8|177043.8|176913.8|1
1726461370000|2024-09-16 04:36:10|177043.6|176913.6|177052.6|176922.6|177052.6|176922.6|177043.6|176913.6|2
1726461390000|2024-09-16 04:36:30|177066.4|176936.4|177066.4|176936.4|177066.4|176936.4|177066.4|176936.4|1
1726461400000|2024-09-16 04:36:40|177048.5|176918.5|177048.5|176918.5|177048.5|176918.5|177048.5|176918.5|1
1726461420000|2024-09-16 04:37:00|177043.8|176913.8|177043.8|176913.8|177043.8|176913.8|177043.8|176913.8|1
1726461430000|2024-09-16 04:37:10|177052.6|176922.6|177052.6|176922.6|177052.6|176922.6|177052.6|176922.6|1
1726461450000|2024-09-16 04:37:30|177051.9|176921.9|177049|176919|177066.8|176936.8|177049|176919|6
1726461460000|2024-09-16 04:37:40|177048.5|176918.5|177049.1|176919.1|177049.1|176919.1|177048.5|176918.5|2
1726461470000|2024-09-16 04:37:50|177048.3|176918.3|177048.6|176918.6|177048.6|176918.6|177048.3|176918.3|2
1726461480000|2024-09-16 04:38:00|177043.9|176913.9|177043.9|176913.9|177043.9|176913.9|177043.9|176913.9|1
1726461490000|2024-09-16 04:38:10|177052.3|176922.3|177052.2|176922.2|177052.9|176922.9|177052.2|176922.2|3
1726461510000|2024-09-16 04:38:30|177043.7|176913.7|177043.7|176913.7|177044.3|176914.3|177043.7|176913.7|3
1726461520000|2024-09-16 04:38:40|177048.3|176918.3|177048.3|176918.3|177048.3|176918.3|177048.3|176918.3|1
1726461530000|2024-09-16 04:38:50|177047.2|176917.2|177048.2|176918.2|177048.6|176918.6|177047.2|176917.2|8
1726461540000|2024-09-16 04:39:00|177065.6|176935.6|177065.6|176935.6|177065.6|176935.6|177065.6|176935.6|1
1726461550000|2024-09-16 04:39:10|177064.1|176934.1|177051.7|176921.7|177064.4|176934.4|177050.7|176920.7|6
1726461560000|2024-09-16 04:39:20|177042.2|176912.2|177042.2|176912.2|177042.2|176912.2|177042.2|176912.2|1
1726461570000|2024-09-16 04:39:30|177042.7|176912.7|177042.2|176912.2|177042.7|176912.7|177042.2|176912.2|4
1726461580000|2024-09-16 04:39:40|177046.5|176916.5|177046.5|176916.5|177046.5|176916.5|177046.5|176916.5|1
1726461590000|2024-09-16 04:39:50|177047.1|176917.1|177049.9|176919.9|177049.9|176919.9|177042.6|176912.6|4
1726461610000|2024-09-16 04:40:10|177048.9|176918.9|177047.3|176917.3|177048.9|176918.9|177047.3|176917.3|2
1726461620000|2024-09-16 04:40:20|177044.7|176914.7|177044.7|176914.7|177044.7|176914.7|177044.7|176914.7|1
1726461630000|2024-09-16 04:40:30|177044.1|176914.1|177044.3|176914.3|177044.3|176914.3|177044.1|176914.1|2
1726461640000|2024-09-16 04:40:40|177038.6|176908.6|177038.3|176908.3|177038.6|176908.6|177038.3|176908.3|2
1726461650000|2024-09-16 04:40:50|177061|176931|177063.4|176933.4|177063.4|176933.4|177061|176931|2
1726461660000|2024-09-16 04:41:00|177062.1|176932.1|177062.1|176932.1|177062.1|176932.1|177062.1|176932.1|1
1726461670000|2024-09-16 04:41:10|177045.5|176915.5|177038.2|176908.2|177046.1|176916.1|177038.2|176908.2|4
1726461690000|2024-09-16 04:41:30|177038.5|176908.5|177038.5|176908.5|177038.5|176908.5|177038.5|176908.5|1
1726461700000|2024-09-16 04:41:40|177042.8|176912.8|177061.3|176931.3|177062.6|176932.6|177038.4|176908.4|9
1726461710000|2024-09-16 04:41:50|177059.7|176929.7|177061.7|176931.7|177061.7|176931.7|177059.7|176929.7|2
1726461730000|2024-09-16 04:42:10|177046.2|176916.2|177042.3|176912.3|177046.2|176916.2|177042.3|176912.3|3
1726461750000|2024-09-16 04:42:30|177042.7|176912.7|177042.7|176912.7|177042.7|176912.7|177042.7|176912.7|1
1726461760000|2024-09-16 04:42:40|177045.3|176915.3|177061.5|176931.5|177061.5|176931.5|177045.3|176915.3|2
1726461780000|2024-09-16 04:43:00|177046.6|176916.6|177046.6|176916.6|177046.6|176916.6|177046.6|176916.6|1
1726461790000|2024-09-16 04:43:10|177043.1|176913.1|177043.1|176913.1|177043.1|176913.1|177043.1|176913.1|1
1726461810000|2024-09-16 04:43:30|177045.3|176915.3|177045.3|176915.3|177045.3|176915.3|177045.3|176915.3|1
1726461820000|2024-09-16 04:43:40|177061.5|176931.5|177061.5|176931.5|177061.5|176931.5|177061.5|176931.5|1
1726461840000|2024-09-16 04:44:00|177046.5|176916.5|177046.5|176916.5|177046.5|176916.5|177046.5|176916.5|1
1726461850000|2024-09-16 04:44:10|177047.5|176917.5|177043.8|176913.8|177047.5|176917.5|177043.8|176913.8|2
1726461860000|2024-09-16 04:44:20|177043.7|176913.7|177043.7|176913.7|177043.7|176913.7|177043.7|176913.7|1
1726461870000|2024-09-16 04:44:30|177046.2|176916.2|177046.2|176916.2|177046.2|176916.2|177046.2|176916.2|1
1726461890000|2024-09-16 04:44:50|177063.3|176933.3|177118.2|176988.2|177118.2|176988.2|177042.6|176912.6|8
1726461900000|2024-09-16 04:45:00|177120.5|176990.5|177123.6|176993.6|177124.2|176994.2|177113.2|176983.2|12
1726461910000|2024-09-16 04:45:10|177124|176994|177123.9|176993.9|177124|176994|177113.6|176983.6|3
1726461920000|2024-09-16 04:45:20|177113.6|176983.6|177134.5|177004.5|177134.5|177004.5|177113.6|176983.6|3
1726461930000|2024-09-16 04:45:30|177146.5|177016.5|177146.5|177016.5|177146.5|177016.5|177146.5|177016.5|1
1726461940000|2024-09-16 04:45:40|177151.3|177021.3|177146.6|177016.6|177151.3|177021.3|177146.6|177016.6|2
1726461950000|2024-09-16 04:45:50|177127.2|176997.2|177127.2|176997.2|177127.2|176997.2|177127.2|176997.2|1
1726461960000|2024-09-16 04:46:00|177123.9|176993.9|177123.4|176993.4|177123.9|176993.9|177123.4|176993.4|2
1726461980000|2024-09-16 04:46:20|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|177133.7|177003.7|1
1726461990000|2024-09-16 04:46:30|177145.4|177015.4|177146.6|177016.6|177147.1|177017.1|177145.4|177015.4|3
1726462000000|2024-09-16 04:46:40|177152.1|177022.1|177130.4|177000.4|177152.1|177022.1|177130.4|177000.4|7
1726462010000|2024-09-16 04:46:50|177122|176992|177130.7|177000.7|177130.7|177000.7|177122|176992|4
1726462020000|2024-09-16 04:47:00|177126.6|176996.6|177126.6|176996.6|177126.6|176996.6|177120.2|176990.2|3
1726462040000|2024-09-16 04:47:20|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|177134.6|177004.6|1
1726462050000|2024-09-16 04:47:30|177145.2|177015.2|177145.2|177015.2|177145.2|177015.2|177145.2|177015.2|1
1726462060000|2024-09-16 04:47:40|177126.4|176996.4|177126.4|176996.4|177126.4|176996.4|177126.4|176996.4|1
1726462080000|2024-09-16 04:48:00|177123.2|176993.2|177123.7|176993.7|177123.7|176993.7|177123.2|176993.2|2
1726462090000|2024-09-16 04:48:10|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|1
1726462110000|2024-09-16 04:48:30|177146.5|177016.5|177127|176997|177146.5|177016.5|177127|176997|2
1726462120000|2024-09-16 04:48:40|177126.9|176996.9|177126.8|176996.8|177128.6|176998.6|177126.8|176996.8|3
1726462130000|2024-09-16 04:48:50|177126.3|176996.3|177126.3|176996.3|177126.3|176996.3|177126.3|176996.3|1
1726462140000|2024-09-16 04:49:00|177123.1|176993.1|177122.7|176992.7|177123.1|176993.1|177122.7|176992.7|2
1726462150000|2024-09-16 04:49:10|177133.7|177003.7|177133|177003|177133.7|177003.7|177132.8|177002.8|3
1726462160000|2024-09-16 04:49:20|177128|176998|177128|176998|177128|176998|177128|176998|1
1726462170000|2024-09-16 04:49:30|177124|176994|177124|176994|177124|176994|177124|176994|1
1726462180000|2024-09-16 04:49:40|177127.3|176997.3|177127.3|176997.3|177127.3|176997.3|177127.3|176997.3|1
1726462200000|2024-09-16 04:50:00|177124|176994|177127.8|176997.8|177128.2|176998.2|177124|176994|5
1726462220000|2024-09-16 04:50:20|177133.2|177003.2|177125.5|176995.5|177133.2|177003.2|177125.5|176995.5|2
1726462230000|2024-09-16 04:50:30|177129.3|176999.3|177129.3|176999.3|177129.3|176999.3|177129.3|176999.3|1
1726462240000|2024-09-16 04:50:40|177131.1|177001.1|177181.3|177051.3|177188.7|177058.7|177131.1|177001.1|5
1726462260000|2024-09-16 04:51:00|177187.3|177057.3|177184.5|177054.5|177187.3|177057.3|177184.5|177054.5|2
1726462270000|2024-09-16 04:51:10|177179.2|177049.2|177179.2|177049.2|177181.3|177051.3|177179.2|177049.2|3
1726462280000|2024-09-16 04:51:20|177182.8|177052.8|177182.8|177052.8|177182.8|177052.8|177182.8|177052.8|1
1726462290000|2024-09-16 04:51:30|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|177182.7|177052.7|1
1726462300000|2024-09-16 04:51:40|177188.6|177058.6|177188.6|177058.6|177188.6|177058.6|177188.6|177058.6|1
1726462310000|2024-09-16 04:51:50|177188.7|177058.7|177188.7|177058.7|177188.7|177058.7|177188.7|177058.7|1
1726462320000|2024-09-16 04:52:00|177188.6|177058.6|177185.6|177055.6|177188.6|177058.6|177185.6|177055.6|2
1726462340000|2024-09-16 04:52:20|177183.1|177053.1|177178.2|177048.2|177183.6|177053.6|177175.9|177045.9|6
1726462350000|2024-09-16 04:52:30|177178.1|177048.1|177183.3|177053.3|177183.3|177053.3|177178.1|177048.1|4
1726462360000|2024-09-16 04:52:40|177181.1|177051.1|177179.5|177049.5|177181.1|177051.1|177178.7|177048.7|5
1726462390000|2024-09-16 04:53:10|177182.9|177052.9|177182.9|177052.9|177182.9|177052.9|177182.9|177052.9|1
1726462400000|2024-09-16 04:53:20|177183.4|177053.4|177183.4|177053.4|177183.4|177053.4|177183.4|177053.4|1
1726462410000|2024-09-16 04:53:30|177182.9|177052.9|177177.3|177047.3|177182.9|177052.9|177172.5|177042.5|6
1726462420000|2024-09-16 04:53:40|177177.9|177047.9|177181.9|177051.9|177181.9|177051.9|177177.9|177047.9|3
1726462430000|2024-09-16 04:53:50|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|177182.3|177052.3|1
1726462450000|2024-09-16 04:54:10|177184.9|177054.9|177180.9|177050.9|177184.9|177054.9|177179.2|177049.2|4
1726462460000|2024-09-16 04:54:20|177180.8|177050.8|177178.4|177048.4|177180.9|177050.9|177176.3|177046.3|7
1726462470000|2024-09-16 04:54:30|177180.2|177050.2|177024.7|176894.7|177180.2|177050.2|177024.7|176894.7|7
1726462480000|2024-09-16 04:54:40|177024.6|176894.6|177024.6|176894.6|177024.6|176894.6|177024.6|176894.6|1
1726462490000|2024-09-16 04:54:50|177024.1|176894.1|177024.1|176894.1|177024.1|176894.1|177024.1|176894.1|1
1726462500000|2024-09-16 04:55:00|177024.4|176894.4|177024.4|176894.4|177024.4|176894.4|177024.4|176894.4|1
1726462520000|2024-09-16 04:55:20|177024.3|176894.3|177022.3|176892.3|177024.3|176894.3|177022.3|176892.3|2
1726462550000|2024-09-16 04:55:50|177022.2|176892.2|177024.3|176894.3|177024.3|176894.3|177022.2|176892.2|2
1726462560000|2024-09-16 04:56:00|177021.8|176891.8|177011.3|176881.3|177021.8|176891.8|177011.3|176881.3|2
1726462570000|2024-09-16 04:56:10|177013.5|176883.5|177011.3|176881.3|177013.5|176883.5|177011.3|176881.3|2
1726462580000|2024-09-16 04:56:20|177013.5|176883.5|177013.5|176883.5|177013.5|176883.5|177013.5|176883.5|1
1726462590000|2024-09-16 04:56:30|177018.8|176888.8|177018.8|176888.8|177018.8|176888.8|177018.8|176888.8|1
1726462600000|2024-09-16 04:56:40|177015|176885|177015|176885|177015|176885|177015|176885|1
1726462620000|2024-09-16 04:57:00|177009.7|176879.7|177009.7|176879.7|177009.7|176879.7|177009.7|176879.7|1
1726462650000|2024-09-16 04:57:30|177015|176885|177015|176885|177015|176885|177015|176885|1
1726462660000|2024-09-16 04:57:40|177018.2|176888.2|177016.4|176886.4|177018.2|176888.2|177016.4|176886.4|2
1726462670000|2024-09-16 04:57:50|177017.4|176887.4|177017.4|176887.4|177017.4|176887.4|177017.4|176887.4|1
1726462680000|2024-09-16 04:58:00|177016.4|176886.4|177016.4|176886.4|177016.4|176886.4|177016.4|176886.4|1
1726462690000|2024-09-16 04:58:10|177017.4|176887.4|177017.4|176887.4|177017.4|176887.4|177017.4|176887.4|1
1726462710000|2024-09-16 04:58:30|177017.1|176887.1|177017.1|176887.1|177017.1|176887.1|177017.1|176887.1|1
1726462750000|2024-09-16 04:59:10|177017.4|176887.4|177017.4|176887.4|177017.4|176887.4|177017.4|176887.4|1
1726462760000|2024-09-16 04:59:20|177023.5|176893.5|177027.8|176897.8|177027.8|176897.8|177023.5|176893.5|2
1726462780000|2024-09-16 04:59:40|177024.2|176894.2|177019.6|176889.6|177024.2|176894.2|177019.6|176889.6|3
1726462790000|2024-09-16 04:59:50|177019|176889|177016.7|176886.7|177019.6|176889.6|177016.7|176886.7|5
1726462800000|2024-09-16 05:00:00|177018.9|176888.9|177018.2|176888.2|177018.9|176888.9|177018.2|176888.2|2
1726462810000|2024-09-16 05:00:10|177018.1|176888.1|177018|176888|177018.1|176888.1|177018|176888|2
1726462820000|2024-09-16 05:00:20|177020.8|176890.8|177025.2|176895.2|177025.2|176895.2|177020.8|176890.8|2
1726462830000|2024-09-16 05:00:30|177025|176895|177025|176895|177025|176895|177025|176895|1
1726462840000|2024-09-16 05:00:40|177024.9|176894.9|177021|176891|177029.9|176899.9|177021|176891|3
1726462850000|2024-09-16 05:00:50|177020.9|176890.9|177088.5|176958.5|177088.5|176958.5|177020.6|176890.6|6
1726462860000|2024-09-16 05:01:00|177087|176957|177061.9|176931.9|177087|176978|177061.9|176931.9|14
1726462870000|2024-09-16 05:01:10|177062.3|176932.3|177059.8|176929.8|177062.3|176932.3|177059.8|176929.8|4
1726462880000|2024-09-16 05:01:20|177059.5|176929.5|177063.8|176933.8|177063.8|176933.8|177059.5|176929.5|2
1726462890000|2024-09-16 05:01:30|177064.1|176934.1|177064.1|176934.1|177064.1|176934.1|177064.1|176934.1|1
1726462900000|2024-09-16 05:01:40|177056|176926|177064.1|176934.1|177064.1|176934.1|177056|176926|2
1726462910000|2024-09-16 05:01:50|177056|176926|177062.6|176932.6|177062.6|176932.6|177054.7|176924.7|3
1726462930000|2024-09-16 05:02:10|177068.6|176938.6|177068.6|176938.6|177068.6|176938.6|177068.6|176938.6|1
1726462940000|2024-09-16 05:02:20|177059.9|176929.9|177060.5|176930.5|177060.5|176930.5|177059.9|176929.9|2
1726462960000|2024-09-16 05:02:40|177060.8|176930.8|177060.8|176930.8|177060.8|176930.8|177060.8|176930.8|1
1726462970000|2024-09-16 05:02:50|177071.2|176941.2|177066.8|176936.8|177071.5|176941.5|177066.3|176936.3|4
1726462980000|2024-09-16 05:03:00|177064.9|176934.9|177062.8|176932.8|177064.9|176934.9|177062.8|176932.8|2
1726462990000|2024-09-16 05:03:10|177063.6|176933.6|177063.2|176933.2|177063.6|176933.6|177063.2|176933.2|2
1726463000000|2024-09-16 05:03:20|177064|176934|177065.1|176935.1|177070.9|176940.9|177063.5|176933.5|10
1726463010000|2024-09-16 05:03:30|177064|176934|177062.1|176932.1|177064|176934|177062.1|176932.1|2
1726463020000|2024-09-16 05:03:40|177063|176933|177063.2|176933.2|177064.7|176934.7|177063|176933|4
1726463030000|2024-09-16 05:03:50|177068.7|176938.7|177068.7|176938.7|177068.7|176938.7|177068.7|176938.7|1
1726463040000|2024-09-16 05:04:00|177068.3|176938.3|177077.9|176947.9|177078.2|176948.2|177068.3|176938.3|8
1726463050000|2024-09-16 05:04:10|177076.6|176946.6|177065.5|176935.5|177077.5|176947.5|177065.5|176935.5|3
1726463060000|2024-09-16 05:04:20|177066.3|176936.3|177060.8|176930.8|177066.3|176936.3|177060.8|176930.8|3
1726463070000|2024-09-16 05:04:30|177062|176932|177062|176932|177062|176932|177062|176932|1
1726463080000|2024-09-16 05:04:40|177058.1|176928.1|177058.1|176928.1|177058.1|176928.1|177058.1|176928.1|1
1726463090000|2024-09-16 05:04:50|177057.9|176927.9|177062|176932|177062|176932|177057.9|176927.9|3
1726463120000|2024-09-16 05:05:20|177059.6|176929.6|177059.6|176929.6|177059.6|176929.6|177059.6|176929.6|1
1726463130000|2024-09-16 05:05:30|177057.5|176927.5|177057.8|176927.8|177057.8|176927.8|177055.4|176925.4|4
1726463140000|2024-09-16 05:05:40|177057|176927|177055.9|176925.9|177057|176927|177055.2|176925.2|4
1726463150000|2024-09-16 05:05:50|177060.4|176930.4|177055.8|176925.8|177060.4|176930.4|177055.8|176925.8|3
1726463170000|2024-09-16 05:06:10|177055.4|176925.4|177050.4|176920.4|177055.4|176925.4|177050.4|176920.4|3
1726463180000|2024-09-16 05:06:20|177056.9|176926.9|177047.3|176917.3|177056.9|176926.9|177047.3|176917.3|5
1726463190000|2024-09-16 05:06:30|177046.8|176916.8|177046.8|176916.8|177046.8|176916.8|177046.8|176916.8|1
1726463200000|2024-09-16 05:06:40|177049.1|176919.1|177049.1|176919.1|177049.1|176919.1|177049.1|176919.1|1
1726463230000|2024-09-16 05:07:10|177049.3|176919.3|177045.8|176915.8|177049.3|176919.3|177045.2|176915.2|6
1726463240000|2024-09-16 05:07:20|177052.8|176922.8|177050.8|176920.8|177052.8|176922.8|177050.8|176920.8|2
1726463250000|2024-09-16 05:07:30|177051.3|176921.3|177051.7|176921.7|177051.7|176921.7|177051.3|176921.3|2
1726463260000|2024-09-16 05:07:40|177056.1|176926.1|177056.1|176926.1|177056.1|176926.1|177056.1|176926.1|1
1726463270000|2024-09-16 05:07:50|177055.6|176925.6|177060.4|176930.4|177060.4|176930.4|177055.6|176925.6|7
1726463290000|2024-09-16 05:08:10|177062.4|176932.4|177060.7|176930.7|177062.4|176932.4|177060.7|176930.7|2
1726463300000|2024-09-16 05:08:20|177054.3|176924.3|177059.7|176929.7|177059.7|176929.7|177054.3|176924.3|5
1726463310000|2024-09-16 05:08:30|177060.4|176930.4|177062|176932|177065.7|176935.7|177060.4|176930.4|4
1726463320000|2024-09-16 05:08:40|177062.4|176932.4|177067.4|176937.4|177067.4|176937.4|177062.4|176932.4|4
1726463330000|2024-09-16 05:08:50|177067|176937|177067.8|176937.8|177076.1|176946.1|177066.4|176936.4|14
1726463340000|2024-09-16 05:09:00|177074.9|176944.9|177074.8|176944.8|177074.9|176944.9|177074|176944|3
1726463350000|2024-09-16 05:09:10|177076|176946|177059.4|176969.4|177086.2|176969.4|177059.4|176938|9
1726463360000|2024-09-16 05:09:20|177070.5|176940.5|177050.5|176960.5|177078.1|176960.5|177048.1|176939.8|6
1726463370000|2024-09-16 05:09:30|177067.8|176937.8|177050|176960|177067.8|176961.7|177050|176935.4|8
1726463380000|2024-09-16 05:09:40|177056|176966|177048|176918|177056|176966|177034.8|176918|7
1726463390000|2024-09-16 05:09:50|177051.3|176921.3|177058.7|176928.7|177065.9|176972.3|177051.3|176921.3|23
1726463400000|2024-09-16 05:10:00|177059.4|176969.4|177048.9|176958.9|177078.4|176970.6|177048.9|176937.1|13
1726463410000|2024-09-16 05:10:10|177071.5|176941.5|177050.4|176960.4|177078.7|176960.4|177049|176941.5|6
1726463420000|2024-09-16 05:10:20|177055.8|176965.8|177065.4|176935.4|177078.4|176974.2|177041.2|176927.7|8
1726463430000|2024-09-16 05:10:30|177062.4|176932.4|177060.6|176930.6|177076.1|176946.1|177054.6|176924.6|12
1726463440000|2024-09-16 05:10:40|177042.1|176952.1|177042.2|176952.2|177042.2|176952.2|177042.1|176952.1|2
1726463450000|2024-09-16 05:10:50|177041.4|176951.4|177055.8|176925.8|177071.3|176951.4|177035.4|176925.8|9
1726463460000|2024-09-16 05:11:00|177062.5|176932.5|177062.9|176932.9|177062.9|176932.9|177062.5|176932.5|4
1726463470000|2024-09-16 05:11:10|177034.1|176944.1|177060.4|176930.4|177061.7|176946.2|177033.9|176930.4|8
1726463480000|2024-09-16 05:11:20|177060.2|176930.2|177062|176932|177062|176932|177049.4|176919.4|10
1726463490000|2024-09-16 05:11:30|177061.1|176931.1|177071.3|176941.3|177073.4|176943.4|177061.1|176931.1|20
1726463500000|2024-09-16 05:11:40|177071.9|176941.9|177071.5|176941.5|177072.5|176942.5|177071.4|176941.4|4
1726463510000|2024-09-16 05:11:50|177070.4|176940.4|177072.4|176942.4|177072.4|176942.4|177070.1|176940.1|13
1726463520000|2024-09-16 05:12:00|177072.3|176942.3|177072.4|176942.4|177072.4|176942.4|177072.3|176942.3|2
1726463530000|2024-09-16 05:12:10|177045.5|176955.5|177045.5|176955.5|177045.5|176955.5|177045.5|176955.5|1
1726463540000|2024-09-16 05:12:20|177043.3|176953.3|177057.1|176967.1|177057.1|176967.1|177041.3|176951.3|15
1726463550000|2024-09-16 05:12:30|177039.8|176949.8|177066.1|176936.1|177066.1|176955.9|177039.8|176936.1|3
1726463560000|2024-09-16 05:12:40|177066.5|176936.5|177067.2|176937.2|177067.2|176937.2|177065.4|176935.4|6
1726463570000|2024-09-16 05:12:50|177066.6|176936.6|177032.8|176942.8|177066.6|176943|177032.8|176930.7|4
1726463580000|2024-09-16 05:13:00|177060.5|176930.5|177050.4|176920.4|177060.5|176942.7|177025.1|176920.4|11
1726463590000|2024-09-16 05:13:10|177025.1|176935.1|177054.3|176924.3|177066.2|176940.8|177023.6|176913.2|19
1726463600000|2024-09-16 05:13:20|177056.3|176926.3|177054|176924|177059.2|176929.2|177053|176923|7
1726463610000|2024-09-16 05:13:30|177054.2|176924.2|177053.4|176923.4|177054.2|176924.2|177040.7|176910.7|8
1726463620000|2024-09-16 05:13:40|177034.2|176944.2|177035.9|176945.9|177035.9|176945.9|177028.6|176938.6|3
1726463640000|2024-09-16 05:14:00|177055.4|176925.4|177055.4|176925.4|177055.4|176925.4|177055.4|176925.4|1
1726463650000|2024-09-16 05:14:10|177043.5|176913.5|177058.6|176928.6|177058.6|176928.6|177043.5|176913.5|3
1726463660000|2024-09-16 05:14:20|177058.1|176928.1|177058.8|176928.8|177068.8|176938.8|177054.1|176924.1|7
1726463670000|2024-09-16 05:14:30|177054.7|176924.7|177057.1|176927.1|177057.1|176927.1|177053.2|176923.2|4
1726463690000|2024-09-16 05:14:50|177068.5|176938.5|177056.3|176926.3|177070.7|176941.3|177031.3|176924.3|12
1726463700000|2024-09-16 05:15:00|177055.8|176925.8|177057.8|176927.8|177057.8|176927.8|177055.8|176925.8|2
1726463710000|2024-09-16 05:15:10|177058.3|176928.3|177058.3|176928.3|177058.3|176928.3|177058.3|176928.3|1
1726463720000|2024-09-16 05:15:20|177057.5|176927.5|177051.1|176961.1|177057.5|176961.1|177051.1|176927.4|3
1726463730000|2024-09-16 05:15:30|177050.3|176960.3|177050.3|176960.3|177050.3|176960.3|177050.3|176960.3|1
1726463750000|2024-09-16 05:15:50|177049.2|176959.2|177053.7|176923.7|177053.8|176959.2|177046|176923.7|5
1726463760000|2024-09-16 05:16:00|177054.4|176924.4|177059.8|176929.8|177060.1|176930.1|177053.6|176923.6|6
1726463770000|2024-09-16 05:16:10|177060.4|176930.4|177061.3|176931.3|177061.3|176931.3|177052.3|176922.3|6
1726463780000|2024-09-16 05:16:20|177046.2|176956.2|177073.5|176943.5|177080.6|176960.4|177041.3|176943.1|9
1726463790000|2024-09-16 05:16:30|177072.1|176942.1|177073.9|176943.9|177077.1|176947.1|177063.6|176933.6|12
1726463800000|2024-09-16 05:16:40|177078.9|176948.9|177073.2|176943.2|177080.2|176950.2|177073.2|176943.2|7
1726463810000|2024-09-16 05:16:50|177080|176950|177073.9|176943.9|177080.3|176950.3|177072.5|176942.5|11
1726463820000|2024-09-16 05:17:00|177073.8|176943.8|177059.8|176969.8|177080.2|176971.3|177059.8|176943.8|4
1726463830000|2024-09-16 05:17:10|177070.9|176980.9|177079.6|176949.6|177080.1|176980.9|177070.9|176945.6|6
1726463840000|2024-09-16 05:17:20|177052.8|176962.8|177082.4|176952.4|177082.4|176970|177052.8|176952.4|3
1726463850000|2024-09-16 05:17:30|177081.4|176951.4|177081.4|176951.4|177081.7|176951.7|177081.4|176951.4|3
1726463860000|2024-09-16 05:17:40|177081|176951|177081|176951|177081|176951|177081|176951|1
1726463870000|2024-09-16 05:17:50|177081.1|176951.1|177079.4|176949.4|177081.1|176951.1|177079.4|176949.4|2
1726463880000|2024-09-16 05:18:00|177047.5|176957.5|177047.5|176957.5|177047.5|176957.5|177047.5|176957.5|1
1726463890000|2024-09-16 05:18:10|177049.7|176959.7|177049.7|176959.7|177049.7|176959.7|177049.7|176959.7|1
1726463900000|2024-09-16 05:18:20|177049.6|176959.6|177077.9|176947.9|177081.8|176959.6|177049.6|176944.8|5
1726463910000|2024-09-16 05:18:30|177077.7|176947.7|177078.1|176948.1|177078.1|176948.1|177077.7|176947.7|3
1726463920000|2024-09-16 05:18:40|177078.7|176948.7|177039.6|176949.6|177078.7|176950|177039.6|176941.8|7
1726463930000|2024-09-16 05:18:50|177037.2|176947.2|177052.9|176962.9|177074.9|176962.9|177037.2|176942.9|7
1726463940000|2024-09-16 05:19:00|177046.7|176956.7|177056.8|176966.8|177056.8|176966.8|177044.7|176954.7|8
1726463950000|2024-09-16 05:19:10|177057|176967|177057|176967|177057|176967|177057|176967|1
1726463960000|2024-09-16 05:19:20|177057.6|176967.6|177057.4|176967.4|177057.6|176967.6|177057.4|176967.4|2
1726463970000|2024-09-16 05:19:30|177057.6|176967.6|177084.8|176954.8|177084.8|176968.8|177045.9|176954.8|7
1726463980000|2024-09-16 05:19:40|177084.9|176954.9|177057.2|176927.2|177084.9|176971.3|177034.5|176927.2|16
1726463990000|2024-09-16 05:19:50|177037.7|176947.7|177058|176928|177068.7|176947.7|177037.2|176928|8
1726464000000|2024-09-16 05:20:00|177059|176929|177065.1|176935.1|177070.7|176940.7|177059|176929|5
1726464010000|2024-09-16 05:20:10|177063.4|176933.4|177061.7|176931.7|177074|176944|177060.3|176930.3|17
1726464020000|2024-09-16 05:20:20|177063.9|176933.9|177063.5|176933.5|177076.2|176946.2|177061.7|176931.7|10
1726464030000|2024-09-16 05:20:30|177065.6|176935.6|177065.9|176935.9|177072.8|176942.8|177064.8|176934.8|6
1726464040000|2024-09-16 05:20:40|177065.8|176935.8|177061.6|176931.6|177071.5|176941.5|177061.6|176931.6|7
1726464050000|2024-09-16 05:20:50|177062.3|176932.3|177067.1|176937.1|177067.1|176937.1|177062.3|176932.3|6
1726464060000|2024-09-16 05:21:00|177067.3|176937.3|177066.8|176936.8|177067.3|176937.3|177066.8|176936.8|2
1726464070000|2024-09-16 05:21:10|177074.4|176944.4|177068.7|176938.7|177074.4|176944.4|177068.7|176938.7|2
1726464080000|2024-09-16 05:21:20|177068.4|176938.4|177067.8|176937.8|177068.4|176938.4|177067.8|176937.8|2
1726464090000|2024-09-16 05:21:30|177066.8|176936.8|177067|176937|177069.6|176939.6|177066.3|176936.3|5
1726464100000|2024-09-16 05:21:40|177065.3|176935.3|177051.6|176961.6|177065.8|176961.6|177051.6|176935.3|3
1726464110000|2024-09-16 05:21:50|177058.8|176968.8|177073.8|176943.8|177073.8|176968.8|177049.9|176943.8|5
1726464120000|2024-09-16 05:22:00|177074.6|176944.6|177066.8|176936.8|177076.1|176946.1|177065.2|176935.2|7
1726464130000|2024-09-16 05:22:10|177064.7|176934.7|177065.6|176935.6|177076.6|176946.6|177061.2|176931.2|8
1726464140000|2024-09-16 05:22:20|177066.5|176936.5|177073.1|176943.1|177073.1|176943.1|177065.6|176935.6|5
1726464150000|2024-09-16 05:22:30|177067.3|176937.3|177045.3|176915.3|177067.3|176937.3|177045.3|176915.3|9
1726464160000|2024-09-16 05:22:40|177045.2|176915.2|177043.5|176913.5|177045.2|176915.2|177043.5|176913.5|4
1726464170000|2024-09-16 05:22:50|177050.1|176920.1|177046.9|176916.9|177050.1|176920.1|177046.9|176916.9|5
1726464180000|2024-09-16 05:23:00|177049.6|176919.6|177071.2|176941.2|177071.2|176941.2|177045|176915|8
1726464190000|2024-09-16 05:23:10|177069.7|176939.7|177059.9|176929.9|177071.4|176941.4|177052.1|176922.1|26
1726464200000|2024-09-16 05:23:20|177058.8|176928.8|177068.8|176938.8|177070.1|176940.1|177048|176918|23
1726464210000|2024-09-16 05:23:30|177067.4|176937.4|177060.4|176930.4|177070.1|176948.7|177038.7|176930.4|24
1726464220000|2024-09-16 05:23:40|177061.4|176931.4|177066.3|176936.3|177072.2|176942.2|177061.4|176931.4|19
1726464230000|2024-09-16 05:23:50|177067.3|176937.3|177067.3|176937.3|177067.3|176937.3|177066|176936|5
1726464240000|2024-09-16 05:24:00|177066|176936|177067.4|176937.4|177068.6|176938.6|177061|176931|8
1726464250000|2024-09-16 05:24:10|177068.5|176938.5|177062.2|176932.2|177068.5|176938.5|177062.2|176932.2|4
1726464260000|2024-09-16 05:24:20|177063.2|176933.2|177070.5|176940.5|177070.5|176940.5|177063.2|176933.2|4
1726464270000|2024-09-16 05:24:30|177064|176934|177062.2|176932.2|177064|176934|177062.2|176932.2|3
1726464280000|2024-09-16 05:24:40|177063|176933|177060.7|176930.7|177068.5|176938.5|177060.7|176930.7|5
1726464300000|2024-09-16 05:25:00|177057.7|176927.7|177055.8|176925.8|177057.7|176927.7|177055.8|176925.8|2
1726464320000|2024-09-16 05:25:20|177056|176926|177056|176926|177056|176926|177056|176926|1
1726464330000|2024-09-16 05:25:30|177058.5|176928.5|177058.5|176928.5|177058.5|176928.5|177058.5|176928.5|1
1726464340000|2024-09-16 05:25:40|177064.7|176934.7|177056.2|176926.2|177064.7|176934.7|177056.2|176926.2|3
1726464350000|2024-09-16 05:25:50|177063.1|176933.1|177063.1|176933.1|177063.1|176933.1|177063.1|176933.1|1
1726464360000|2024-09-16 05:26:00|177056.2|176926.2|177057.1|176927.1|177057.1|176927.1|177056.2|176926.2|2
1726464370000|2024-09-16 05:26:10|177064.7|176934.7|177064.1|176934.1|177064.7|176934.7|177064.1|176934.1|2
1726464390000|2024-09-16 05:26:30|177056.4|176926.4|177056.4|176926.4|177056.4|176926.4|177056.4|176926.4|1
1726464410000|2024-09-16 05:26:50|177056.1|176926.1|177065.1|176935.1|177065.1|176935.1|177056.1|176926.1|3
1726464420000|2024-09-16 05:27:00|177065.7|176935.7|177068|176938|177069.5|176939.5|177062.8|176932.8|11
1726464430000|2024-09-16 05:27:10|177065.8|176935.8|177064.8|176934.8|177067.5|176937.5|177064.8|176934.8|4
1726464440000|2024-09-16 05:27:20|177066.1|176936.1|177064.7|176934.7|177066.1|176936.1|177064.7|176934.7|2
1726464450000|2024-09-16 05:27:30|177058.2|176928.2|177058.4|176928.4|177058.4|176928.4|177058.2|176928.2|2
1726464460000|2024-09-16 05:27:40|177059.2|176929.2|177057.4|176927.4|177066|176936|177056.9|176926.9|9
1726464470000|2024-09-16 05:27:50|177059.3|176929.3|177058.3|176928.3|177060.5|176930.5|177057.6|176927.6|17
1726464480000|2024-09-16 05:28:00|177058.8|176928.8|177059.7|176929.7|177060.7|176930.7|177058.8|176928.8|13
1726464490000|2024-09-16 05:28:10|177060.4|176930.4|177052.1|176922.1|177060.4|176930.4|177052.1|176922.1|6
1726464500000|2024-09-16 05:28:20|177051.8|176921.8|177064.2|176934.2|177065.2|176935.2|177051.8|176921.8|9
1726464510000|2024-09-16 05:28:30|177064.5|176934.5|177064.5|176934.5|177064.5|176934.5|177064.5|176934.5|1
1726464520000|2024-09-16 05:28:40|177064.8|176934.8|177064.8|176934.8|177064.8|176934.8|177064.8|176934.8|1
1726464530000|2024-09-16 05:28:50|177059.2|176929.2|177058.3|176928.3|177059.2|176929.2|177058.3|176928.3|2
1726464550000|2024-09-16 05:29:10|177058.8|176928.8|177065.2|176935.2|177065.2|176935.2|177058.8|176928.8|2
1726464570000|2024-09-16 05:29:30|177066.6|176936.6|177074.2|176944.2|177075.9|176945.9|177059.7|176929.7|11
1726464580000|2024-09-16 05:29:40|177075.1|176945.1|177074.2|176944.2|177075.1|176945.1|177071.7|176941.7|4
1726464600000|2024-09-16 05:30:00|177073.7|176943.7|177071.1|176941.1|177073.7|176943.7|177071.1|176941.1|3
1726464610000|2024-09-16 05:30:10|177072.5|176942.5|177066.3|176936.3|177075|176945|177065.8|176935.8|5
1726464660000|2024-09-16 05:31:00|177065.1|176935.1|177064.3|176934.3|177065.1|176935.1|177064.3|176934.3|2
1726464670000|2024-09-16 05:31:10|177066.4|176936.4|177070.9|176940.9|177070.9|176940.9|177066.4|176936.4|3
1726464710000|2024-09-16 05:31:50|177072.9|176942.9|177072.9|176942.9|177072.9|176942.9|177072.9|176942.9|1
1726464720000|2024-09-16 05:32:00|177072.1|176942.1|177077.9|176947.9|177101.5|176971.5|177072.1|176942.1|8
1726464730000|2024-09-16 05:32:10|177070.7|176940.7|177068.9|176938.9|177070.7|176940.7|177068.9|176938.9|2
1726464740000|2024-09-16 05:32:20|177070.2|176940.2|177078.2|176948.2|177078.9|176948.9|177070.2|176940.2|4
1726464750000|2024-09-16 05:32:30|177071.1|176941.1|177071.1|176941.1|177071.1|176941.1|177071.1|176941.1|1
1726464760000|2024-09-16 05:32:40|177070.3|176940.3|177076.4|176946.4|177076.4|176946.4|177070.3|176940.3|2
1726464770000|2024-09-16 05:32:50|177075.4|176945.4|177062.4|176932.4|177075.4|176945.4|177062.4|176932.4|8
1726464780000|2024-09-16 05:33:00|177060.9|176930.9|177065.4|176935.4|177065.4|176935.4|177058.2|176928.2|3
1726464800000|2024-09-16 05:33:20|177066.1|176936.1|177066.1|176936.1|177066.1|176936.1|177066.1|176936.1|1
1726464810000|2024-09-16 05:33:30|177067.9|176937.9|177067.9|176937.9|177067.9|176937.9|177067.9|176937.9|1
1726464820000|2024-09-16 05:33:40|177066.6|176936.6|177065.2|176935.2|177066.6|176936.6|177065.2|176935.2|2
1726464840000|2024-09-16 05:34:00|177067.1|176937.1|177067.1|176937.1|177067.1|176937.1|177067.1|176937.1|1
1726464850000|2024-09-16 05:34:10|177065.7|176935.7|177065.7|176935.7|177065.7|176935.7|177065.7|176935.7|1
1726464870000|2024-09-16 05:34:30|177067.8|176937.8|177067.8|176937.8|177067.8|176937.8|177067.8|176937.8|1
1726464880000|2024-09-16 05:34:40|177066.2|176936.2|177066.2|176936.2|177066.2|176936.2|177066.2|176936.2|1
1726464890000|2024-09-16 05:34:50|177066.1|176936.1|176998.8|176908.8|177066.1|176936.1|176996.5|176906.5|6
1726464900000|2024-09-16 05:35:00|177014.7|176884.7|177008.4|176878.4|177014.7|176884.7|177008.4|176878.4|2
1726464910000|2024-09-16 05:35:10|177018.8|176888.8|177008.4|176878.4|177018.8|176888.8|177008.4|176878.4|2
1726464920000|2024-09-16 05:35:20|177018.8|176888.8|177018.8|176888.8|177018.8|176888.8|177018.8|176888.8|1
1726464970000|2024-09-16 05:36:10|177020.3|176890.3|177020.3|176890.3|177020.3|176890.3|177020.3|176890.3|1
1726464990000|2024-09-16 05:36:30|177021.1|176891.1|177021.1|176891.1|177021.1|176891.1|177021.1|176891.1|1
1726465010000|2024-09-16 05:36:50|177026|176896|177025.8|176895.8|177026|176896|177025.8|176895.8|2
1726465030000|2024-09-16 05:37:10|177001.1|176911.1|177001.1|176911.1|177001.1|176911.1|177001.1|176911.1|1
1726465040000|2024-09-16 05:37:20|176992.5|176902.5|176992.5|176902.5|176992.5|176902.5|176992.5|176902.5|1
1726465050000|2024-09-16 05:37:30|176996.2|176906.2|177003.8|176913.8|177003.8|176913.8|176996.2|176906.2|2
1726465070000|2024-09-16 05:37:50|177028|176898|177028|176898|177028|176898|177028|176898|1
1726465080000|2024-09-16 05:38:00|177010.1|176920.1|177010.1|176920.1|177010.1|176920.1|177010.1|176920.1|1
1726465090000|2024-09-16 05:38:10|177002|176912|177002|176912|177002|176912|177002|176912|1
1726465100000|2024-09-16 05:38:20|177003.6|176913.6|177004.9|176914.9|177004.9|176914.9|177003.6|176913.6|2
1726465110000|2024-09-16 05:38:30|177021.6|176891.6|177021.6|176891.6|177021.6|176891.6|177021.6|176891.6|1
1726465130000|2024-09-16 05:38:50|177016.6|176886.6|177016.7|176886.7|177016.7|176886.7|177016.4|176886.4|3
1726465140000|2024-09-16 05:39:00|177024.9|176894.9|177024.9|176894.9|177024.9|176894.9|177024.9|176894.9|1
1726465160000|2024-09-16 05:39:20|177016.1|176886.1|177016.1|176886.1|177016.1|176886.1|177016.1|176886.1|1
1726465180000|2024-09-16 05:39:40|177016.3|176886.3|177011|176881|177016.3|176886.3|177010.9|176880.9|3
1726465190000|2024-09-16 05:39:50|177011.5|176881.5|177011.5|176881.5|177011.5|176881.5|177011.5|176881.5|1
1726465200000|2024-09-16 05:40:00|177019.3|176889.3|176990|176900|177019.3|176900|176990|176889.3|2
1726465220000|2024-09-16 05:40:20|177003.8|176913.8|177003.8|176913.8|177003.8|176913.8|177003.8|176913.8|1
1726465230000|2024-09-16 05:40:30|177014.1|176884.1|177013.6|176883.6|177014.1|176884.1|177013.6|176883.6|2
1726465240000|2024-09-16 05:40:40|177023.4|176893.4|177010.7|176880.7|177023.4|176893.4|177010.7|176880.7|2
1726465250000|2024-09-16 05:40:50|177014.9|176884.9|176993.9|176903.9|177017|176903.9|176993.9|176884.9|3
1726465270000|2024-09-16 05:41:10|177017|176887|177017|176887|177017|176887|177017|176887|1
1726465280000|2024-09-16 05:41:20|177016.7|176886.7|177016.7|176886.7|177016.7|176886.7|177016.7|176886.7|1
1726465290000|2024-09-16 05:41:30|177015.9|176885.9|177015.9|176885.9|177016|176886|177015.9|176885.9|3
1726465300000|2024-09-16 05:41:40|177016.6|176886.6|177016.6|176886.6|177016.6|176886.6|177016.6|176886.6|1
1726465310000|2024-09-16 05:41:50|176993.5|176903.5|176993.5|176903.5|176993.5|176903.5|176993.5|176903.5|1
1726465330000|2024-09-16 05:42:10|177016.5|176886.5|177016.6|176886.6|177016.6|176886.6|177016.5|176886.5|2
1726465350000|2024-09-16 05:42:30|177016.5|176886.5|177019.7|176889.7|177020.7|176890.7|177016.5|176886.5|6
1726465360000|2024-09-16 05:42:40|176999.4|176909.4|176999.4|176909.4|176999.4|176909.4|176999.4|176909.4|1
1726465380000|2024-09-16 05:43:00|177019.7|176889.7|177019.7|176889.7|177019.7|176889.7|177019.7|176889.7|1
1726465400000|2024-09-16 05:43:20|177020.1|176890.1|177015.6|176885.6|177020.1|176890.1|177015.6|176885.6|5
1726465410000|2024-09-16 05:43:30|177013.9|176883.9|177013.7|176883.7|177014.5|176884.5|177013.7|176883.7|3
1726465420000|2024-09-16 05:43:40|176989.1|176899.1|176988|176898|176989.1|176899.1|176988|176898|2
1726465440000|2024-09-16 05:44:00|176987.7|176897.7|177007.7|176877.7|177007.7|176897.7|176987.7|176877.6|3
1726465450000|2024-09-16 05:44:10|177007.6|176877.6|177007.9|176877.9|177010.6|176880.6|177007.6|176877.6|4
1726465460000|2024-09-16 05:44:20|177007|176877|177006.9|176876.9|177007|176877|177006.9|176876.9|2
1726465470000|2024-09-16 05:44:30|177007|176877|176984.5|176894.5|177007|176898.2|176984.5|176877|3
1726465490000|2024-09-16 05:44:50|177011.1|176881.1|177011.1|176881.1|177011.1|176881.1|177011.1|176881.1|1
1726465500000|2024-09-16 05:45:00|177011.2|176881.2|177011.2|176881.2|177011.2|176881.2|177011.2|176881.2|1
1726465520000|2024-09-16 05:45:20|177011.1|176881.1|177011.2|176881.2|177011.2|176881.2|177011.1|176881.1|2
1726465530000|2024-09-16 05:45:30|177011.1|176881.1|176984.4|176894.4|177011.1|176894.4|176984.4|176881.1|2
1726465550000|2024-09-16 05:45:50|177010.4|176880.4|177010.4|176880.4|177010.4|176880.4|177010.4|176880.4|1
1726465560000|2024-09-16 05:46:00|177010.5|176880.5|177010.4|176880.4|177010.5|176880.5|177010.4|176880.4|4
1726465580000|2024-09-16 05:46:20|177010.5|176880.5|176984.4|176894.4|177010.5|176894.4|176984.4|176880.4|3
1726465600000|2024-09-16 05:46:40|177010.4|176880.4|177010.4|176880.4|177010.4|176880.4|177010.4|176880.4|1
1726465630000|2024-09-16 05:47:10|177009.5|176879.5|177007.7|176877.7|177009.5|176879.5|177007.7|176877.7|3
1726465640000|2024-09-16 05:47:20|176983|176893|176983|176893|176983|176893|176983|176893|1
1726465660000|2024-09-16 05:47:40|177007.7|176877.7|177008.5|176878.5|177013.9|176883.9|177007.7|176877.7|4
1726465670000|2024-09-16 05:47:50|177008.4|176878.4|177008.5|176878.5|177008.7|176878.7|177008.4|176878.4|4
1726465680000|2024-09-16 05:48:00|177011.1|176881.1|177011.1|176881.1|177011.1|176881.1|177011.1|176881.1|1
1726465690000|2024-09-16 05:48:10|177011.3|176881.3|176985.8|176895.8|177011.3|176898.8|176985.8|176881.1|4
1726465710000|2024-09-16 05:48:30|177009.5|176879.5|177009.5|176879.5|177009.5|176879.5|177009.5|176879.5|1
1726465720000|2024-09-16 05:48:40|177009.4|176879.4|177009.4|176879.4|177009.4|176879.4|177009.4|176879.4|1
1726465730000|2024-09-16 05:48:50|177009.6|176879.6|177009.1|176879.1|177010.3|176880.3|177009.1|176879.1|5
1726465740000|2024-09-16 05:49:00|177009.3|176879.3|176977.3|176847.3|177009.3|176879.3|176977.3|176847.3|15
1726465750000|2024-09-16 05:49:10|176978.2|176848.2|176987|176857|176987.7|176857.7|176976.9|176846.9|15
1726465760000|2024-09-16 05:49:20|176986.4|176856.4|176922.4|176792.4|176988.5|176858.5|176918|176788|21
1726465770000|2024-09-16 05:49:30|176922.7|176792.7|176916.2|176786.2|176922.7|176792.7|176916.2|176786.2|7
1726465780000|2024-09-16 05:49:40|176915.9|176785.9|176924.7|176794.7|176924.7|176794.7|176915.9|176785.9|7
1726465790000|2024-09-16 05:49:50|176928.6|176798.6|176909.2|176819.2|176928.6|176819.4|176896.4|176786.6|13
1726465800000|2024-09-16 05:50:00|176927.5|176797.5|176929.5|176799.5|176929.5|176799.5|176922.5|176792.5|7
1726465810000|2024-09-16 05:50:10|176928.8|176798.8|176929.5|176799.5|176932.3|176802.3|176926.8|176796.8|17
1726465820000|2024-09-16 05:50:20|176934|176804|176923.5|176793.5|176935.6|176805.6|176923.5|176793.5|15
1726465830000|2024-09-16 05:50:30|176923.4|176793.4|176905.3|176775.3|176923.4|176793.4|176905.3|176775.3|10
1726465840000|2024-09-16 05:50:40|176913.9|176783.9|176895.8|176805.8|176922.2|176810.8|176894.8|176775|27
1726465850000|2024-09-16 05:50:50|176906.6|176776.6|176979.8|176849.8|176979.8|176849.8|176888.5|176771.5|28
1726465860000|2024-09-16 05:51:00|176981|176851|176980.9|176850.9|176981|176851|176980.9|176850.9|2
1726465870000|2024-09-16 05:51:10|176991.3|176861.3|176990.7|176860.7|176991.3|176861.3|176989.3|176859.3|4
1726465880000|2024-09-16 05:51:20|176991.5|176861.5|176988.7|176858.7|176992|176862|176988.7|176858.7|8
1726465890000|2024-09-16 05:51:30|176986.1|176856.1|176986.6|176856.6|176993.5|176863.5|176986.1|176856.1|6
1726465900000|2024-09-16 05:51:40|176986.9|176856.9|176982.7|176852.7|176986.9|176856.9|176982.7|176852.7|4
1726465910000|2024-09-16 05:51:50|176976.9|176846.9|176983.9|176853.9|176984.3|176854.3|176976.9|176846.9|4
1726465920000|2024-09-16 05:52:00|176983.8|176853.8|176983.8|176853.8|176983.8|176853.8|176983.8|176853.8|1
1726465930000|2024-09-16 05:52:10|176984.4|176854.4|176979.8|176849.8|176984.4|176854.4|176979.8|176849.8|7
1726465940000|2024-09-16 05:52:20|176979.7|176849.7|176985.6|176855.6|176985.6|176855.6|176979.7|176849.7|2
1726465950000|2024-09-16 05:52:30|176991.7|176861.7|176986.3|176856.3|176991.7|176861.7|176986.3|176856.3|2
1726465960000|2024-09-16 05:52:40|176991.7|176861.7|176981.5|176851.5|176991.7|176861.7|176981.4|176851.4|7
1726465970000|2024-09-16 05:52:50|176981.6|176851.6|176984.1|176854.1|176986.6|176856.6|176981.6|176851.6|10
1726465980000|2024-09-16 05:53:00|176982.8|176852.8|176981.9|176851.9|176982.8|176852.8|176981.9|176851.9|3
1726465990000|2024-09-16 05:53:10|176980.9|176850.9|176979.2|176849.2|176980.9|176850.9|176979.2|176849.2|3
1726466010000|2024-09-16 05:53:30|176982.5|176852.5|176974.4|176844.4|176988.1|176858.1|176966.2|176836.2|16
1726466020000|2024-09-16 05:53:40|176975.7|176845.7|176971.4|176841.4|176975.8|176845.8|176971.4|176841.4|5
1726466030000|2024-09-16 05:53:50|176974.8|176844.8|176980.6|176850.6|176980.6|176850.6|176974.8|176844.8|6
1726466040000|2024-09-16 05:54:00|176980.3|176850.3|176980.6|176850.6|176980.6|176850.6|176980.3|176850.3|2
1726466050000|2024-09-16 05:54:10|176980.3|176850.3|176972.8|176842.8|176990.2|176860.2|176972.8|176842.8|13
1726466060000|2024-09-16 05:54:20|176980.3|176850.3|176974.5|176844.5|176981.5|176851.5|176974.5|176844.5|4
1726466070000|2024-09-16 05:54:30|176977.9|176847.9|176974.8|176844.8|176988.1|176858.1|176974.5|176844.5|11
1726466080000|2024-09-16 05:54:40|176978.2|176848.2|176978.3|176848.3|176981.7|176851.7|176974.5|176844.5|9
1726466090000|2024-09-16 05:54:50|176977.6|176847.6|176985.5|176855.5|176985.5|176855.5|176972.5|176842.5|10
1726466100000|2024-09-16 05:55:00|176982.2|176852.2|176972.5|176842.5|176987.3|176857.3|176971.8|176841.8|16
1726466110000|2024-09-16 05:55:10|176975.8|176845.8|176989.7|176859.7|176989.7|176859.7|176975.8|176845.8|4
1726466120000|2024-09-16 05:55:20|176987.9|176857.9|176975.7|176845.7|176989.4|176859.4|176972.4|176842.4|9
1726466130000|2024-09-16 05:55:30|176976.9|176846.9|176985.7|176855.7|176989|176859|176976.5|176846.5|9
1726466140000|2024-09-16 05:55:40|176982.6|176852.6|176980.1|176850.1|176985.7|176855.7|176976.5|176846.5|6
1726466150000|2024-09-16 05:55:50|176983.1|176853.1|176973.7|176843.7|176983.1|176853.1|176972.2|176842.2|9
1726466160000|2024-09-16 05:56:00|176974.8|176844.8|176979.3|176849.3|176979.3|176849.3|176974.8|176844.8|3
1726466170000|2024-09-16 05:56:10|176978.4|176848.4|176972.4|176842.4|176981.3|176851.3|176971.9|176841.9|7
1726466180000|2024-09-16 05:56:20|176978.6|176848.6|176978.6|176848.6|176978.6|176848.6|176978.6|176848.6|1
1726466210000|2024-09-16 05:56:50|176977.6|176847.6|176971.3|176841.3|176978.1|176848.1|176971.3|176841.3|9
1726466220000|2024-09-16 05:57:00|176974.5|176844.5|176983.5|176853.5|176983.5|176853.5|176974.5|176844.5|2
1726466230000|2024-09-16 05:57:10|176974.5|176844.5|176982.1|176852.1|176982.1|176852.1|176969.4|176839.4|8
1726466240000|2024-09-16 05:57:20|176975.7|176845.7|176978.9|176848.9|176980.1|176850.1|176974.2|176844.2|12
1726466250000|2024-09-16 05:57:30|176982.1|176852.1|176978.2|176848.2|176982.1|176852.1|176974.2|176844.2|7
1726466260000|2024-09-16 05:57:40|176979|176849|176978.2|176848.2|176979|176849|176970.4|176840.4|3
1726466270000|2024-09-16 05:57:50|176977|176847|176978.3|176848.3|176978.3|176848.3|176977|176847|2
1726466280000|2024-09-16 05:58:00|176970.4|176840.4|176979.4|176849.4|176979.4|176849.4|176970.4|176840.4|2
1726466290000|2024-09-16 05:58:10|176972.2|176842.2|176978.6|176848.6|176978.6|176848.6|176972.2|176842.2|2
1726466300000|2024-09-16 05:58:20|176978.5|176848.5|176922|176792|176978.5|176848.5|176915.7|176785.7|25
1726466310000|2024-09-16 05:58:30|176922.7|176792.7|176924.8|176794.8|176924.8|176794.8|176922.7|176792.7|8
1726466320000|2024-09-16 05:58:40|176936.6|176806.6|176936.2|176806.2|176937.4|176807.4|176936.2|176806.2|4
1726466330000|2024-09-16 05:58:50|176935.2|176805.2|176928.8|176798.8|176935.2|176805.2|176928.1|176798.1|6
1726466340000|2024-09-16 05:59:00|176928.1|176798.1|176928.9|176798.9|176938.2|176808.2|176928.1|176798.1|8
1726466350000|2024-09-16 05:59:10|176927.9|176797.9|176931.3|176801.3|176931.3|176801.3|176927.9|176797.9|11
1726466360000|2024-09-16 05:59:20|176931.6|176801.6|176936.7|176806.7|176936.7|176806.7|176930|176800|13
1726466370000|2024-09-16 05:59:30|176933.5|176803.5|176968.4|176838.4|176971.8|176841.8|176933.5|176803.5|9
1726466380000|2024-09-16 05:59:40|176965.7|176835.7|176944.2|176814.2|176968|176838|176944.2|176814.2|7
1726466390000|2024-09-16 05:59:50|176938|176808|176938.7|176808.7|176949.7|176819.7|176938|176808|6
1726466400000|2024-09-16 06:00:00|176937.6|176807.6|176932.9|176802.9|176948.6|176818.6|176924.2|176794.2|15
1726466410000|2024-09-16 06:00:10|176935.2|176805.2|176935.2|176805.2|176939.3|176809.3|176935.2|176805.2|5
1726466420000|2024-09-16 06:00:20|176935.8|176805.8|176939.1|176809.1|176945.6|176815.6|176935.8|176805.8|7
1726466430000|2024-09-16 06:00:30|176940.8|176810.8|176938.8|176808.8|176949.6|176819.6|176938.8|176808.8|4
1726466440000|2024-09-16 06:00:40|176938.7|176808.7|176943.4|176813.4|176943.4|176813.4|176937.5|176807.5|4
1726466450000|2024-09-16 06:00:50|176944.5|176814.5|176984.6|176854.6|176993.9|176863.9|176944.5|176814.5|4
1726466460000|2024-09-16 06:01:00|176987.4|176857.4|177009.9|176879.9|177009.9|176883.3|176969.9|176857.4|11
1726466470000|2024-09-16 06:01:10|177010.6|176880.6|176978.9|176888.9|177010.6|176895.8|176978.9|176871.9|8
1726466480000|2024-09-16 06:01:20|176964|176874|176975.2|176885.2|176975.2|176885.2|176964|176874|9
1726466490000|2024-09-16 06:01:30|176973.5|176883.5|176971.4|176881.4|176975.6|176885.6|176963|176873|8
1726466500000|2024-09-16 06:01:40|176976.7|176886.7|176980.6|176890.6|176980.6|176890.6|176976.5|176886.5|6
1726466510000|2024-09-16 06:01:50|176982|176892|176980.7|176890.7|176982.9|176892.9|176979.4|176889.4|7
1726466520000|2024-09-16 06:02:00|176981.6|176891.6|176993.9|176903.9|176995.3|176905.3|176981.6|176891.6|11
1726466530000|2024-09-16 06:02:10|176995.4|176905.4|176985.3|176895.3|176995.4|176905.4|176985.3|176895.3|4
1726466540000|2024-09-16 06:02:20|176984.7|176894.7|176982.5|176892.5|176984.7|176894.7|176978.8|176888.8|3
1726466550000|2024-09-16 06:02:30|176981.1|176891.1|176976.5|176886.5|176981.1|176891.1|176974|176884|4
1726466560000|2024-09-16 06:02:40|176973.4|176883.4|176968.1|176878.1|176973.4|176883.4|176968.1|176878.1|5
1726466570000|2024-09-16 06:02:50|176970.7|176880.7|176971.9|176881.9|176971.9|176881.9|176970.2|176880.2|4
1726466580000|2024-09-16 06:03:00|176970|176880|177005.6|176875.6|177005.6|176892.4|176968.3|176875.6|9
1726466590000|2024-09-16 06:03:10|177007.3|176877.3|177009.1|176879.1|177020|176890|177007.3|176877.3|7
1726466610000|2024-09-16 06:03:30|177008.5|176878.5|177025.3|176895.3|177026.3|176896.3|177008.5|176878.5|6
1726466630000|2024-09-16 06:03:50|177027.2|176897.2|177030.7|176900.7|177030.7|176900.7|177026|176896|9
1726466640000|2024-09-16 06:04:00|177035.3|176905.3|177034.5|176904.5|177036.9|176906.9|177032.4|176902.4|7
1726466650000|2024-09-16 06:04:10|177035.8|176905.8|177035.8|176905.8|177035.8|176905.8|177035.8|176905.8|1
1726466660000|2024-09-16 06:04:20|177021|176931|177099.9|176969.9|177106.6|176976.6|177019.5|176904.8|13
1726466670000|2024-09-16 06:04:30|177105.6|176975.6|177096.8|176966.8|177105.6|176975.6|177092.9|176962.9|12
1726466680000|2024-09-16 06:04:40|177096.4|176966.4|177090.2|176960.2|177096.4|176966.4|177090.2|176960.2|6
1726466690000|2024-09-16 06:04:50|177089.4|176959.4|177084.3|176954.3|177090.4|176960.4|177084.3|176954.3|5
1726466700000|2024-09-16 06:05:00|177069.8|176939.8|177077.3|176947.3|177078.9|176948.9|177069.8|176939.8|11
1726466710000|2024-09-16 06:05:10|177079.4|176949.4|177086.6|176956.6|177087.4|176957.4|177079.4|176949.4|6
1726466720000|2024-09-16 06:05:20|177085.8|176955.8|177080.3|176950.3|177085.9|176955.9|177079.5|176949.5|7
1726466730000|2024-09-16 06:05:30|177085.8|176955.8|177085|176955|177087.2|176957.2|177084.8|176954.8|7
1726466740000|2024-09-16 06:05:40|177086.9|176956.9|177087.4|176957.4|177087.4|176957.4|177084.7|176954.7|4
1726466750000|2024-09-16 06:05:50|177085|176955|177083|176953|177085|176955|177082|176952|4
1726466760000|2024-09-16 06:06:00|177080.8|176950.8|177080.7|176950.7|177080.9|176950.9|177079.3|176949.3|5
1726466770000|2024-09-16 06:06:10|177080.5|176950.5|177071.9|176941.9|177080.5|176950.5|177050.4|176920.4|7
1726466780000|2024-09-16 06:06:20|177073.1|176943.1|177073.1|176943.1|177073.1|176943.1|177073.1|176943.1|1
1726466790000|2024-09-16 06:06:30|177072.3|176942.3|177062.6|176932.6|177072.3|176942.3|177057.8|176927.8|11
1726466800000|2024-09-16 06:06:40|177067.9|176937.9|177068.1|176938.1|177068.1|176938.1|177067.9|176937.9|2
1726466810000|2024-09-16 06:06:50|177073.6|176943.6|177071.5|176941.5|177073.6|176943.6|177071.5|176941.5|3
1726466820000|2024-09-16 06:07:00|177071.6|176941.6|177062.8|176932.8|177071.6|176941.6|177053.5|176923.5|6
1726466830000|2024-09-16 06:07:10|177062.7|176932.7|177058.6|176928.6|177062.7|176932.7|177058.6|176928.6|2
1726466840000|2024-09-16 06:07:20|177058|176928|177041.9|176911.9|177058.3|176928.3|177041.9|176911.9|3
1726466850000|2024-09-16 06:07:30|177034.6|176904.6|177034.9|176904.9|177039.6|176909.6|177034.6|176904.6|11
1726466860000|2024-09-16 06:07:40|177037.5|176907.5|177033.4|176903.4|177038.3|176908.3|177030.7|176900.7|13
1726466870000|2024-09-16 06:07:50|177033.2|176903.2|177034|176904|177041.1|176911.1|177029.8|176899.8|11
1726466880000|2024-09-16 06:08:00|177033.7|176903.7|176997.9|176867.9|177033.7|176903.7|176987.1|176857.1|12
1726466890000|2024-09-16 06:08:10|176998|176868|177004.2|176874.2|177004.2|176874.2|176992.7|176862.7|6
1726466900000|2024-09-16 06:08:20|177004.4|176874.4|176977.5|176847.5|177004.4|176874.4|176977.5|176847.5|7
1726466910000|2024-09-16 06:08:30|176976.8|176846.8|176999|176869|176999|176869|176974.9|176844.9|6
1726466920000|2024-09-16 06:08:40|177000.2|176870.2|176974.9|176884.9|177000.2|176884.9|176974.9|176870.2|2
1726466930000|2024-09-16 06:08:50|176980.2|176890.2|176988.4|176858.4|176988.4|176890.2|176980.2|176858.4|2
1726466940000|2024-09-16 06:09:00|176972.5|176882.5|176991.1|176901.1|177017.3|176901.1|176971.8|176881.8|9
1726466950000|2024-09-16 06:09:10|176992.6|176902.6|177025|176895|177025|176902.6|176992.6|176878.6|14
1726466960000|2024-09-16 06:09:20|177026.6|176896.6|177009.1|176919.1|177026.6|176921.8|177006|176890|8
1726466970000|2024-09-16 06:09:30|177002.2|176912.2|176992.1|176902.1|177009.1|176919.1|176992.1|176902.1|12
1726466980000|2024-09-16 06:09:40|176994.6|176904.6|177006.2|176916.2|177006.2|176916.2|176990.8|176900.8|9
1726466990000|2024-09-16 06:09:50|177008.5|176918.5|177009.3|176919.3|177015.7|176925.7|177008.5|176918.5|8
1726467000000|2024-09-16 06:10:00|177006.9|176916.9|177044.4|176954.4|177062.3|176959.5|177006.9|176916.9|20
1726467010000|2024-09-16 06:10:10|177041.1|176951.1|177042.2|176952.2|177045.2|176955.2|177041.1|176951.1|6
1726467030000|2024-09-16 06:10:30|177044.1|176954.1|177047|176957|177062.6|176972.6|177044.1|176954.1|6
1726467040000|2024-09-16 06:10:40|177048.3|176958.3|177039.7|176949.7|177054.1|176964.1|177036.5|176946.5|6
1726467050000|2024-09-16 06:10:50|177039|176949|177039|176949|177039|176949|177039|176949|1
1726467060000|2024-09-16 06:11:00|177040.1|176950.1|177040.1|176950.1|177040.1|176950.1|177040.1|176950.1|1
1726467070000|2024-09-16 06:11:10|177041.3|176951.3|177047.3|176957.3|177047.3|176957.3|177041.3|176951.3|2
1726467080000|2024-09-16 06:11:20|177041.3|176951.3|177041.6|176951.6|177047.3|176957.3|177040.4|176950.4|4
1726467090000|2024-09-16 06:11:30|177043|176953|177039.1|176949.1|177043|176953|177039.1|176949.1|2
1726467100000|2024-09-16 06:11:40|177038.8|176948.8|177044.2|176954.2|177044.2|176954.2|177038.8|176948.8|2
1726467110000|2024-09-16 06:11:50|177044.7|176954.7|177034.8|176944.8|177045.2|176955.2|177027.8|176937.8|7
1726467120000|2024-09-16 06:12:00|177033.2|176943.2|177042.7|176952.7|177042.7|176952.7|177031.1|176941.1|6
1726467130000|2024-09-16 06:12:10|177038.7|176948.7|177040.3|176950.3|177044.2|176954.2|177038.7|176948.7|5
1726467140000|2024-09-16 06:12:20|177040|176950|177040|176950|177040|176950|177040|176950|1
1726467150000|2024-09-16 06:12:30|177042.3|176952.3|177044.7|176954.7|177044.7|176954.7|177042.3|176952.3|3
1726467160000|2024-09-16 06:12:40|177045.4|176955.4|177042.7|176952.7|177045.8|176955.8|177012.4|176922.4|13
1726467170000|2024-09-16 06:12:50|177039.6|176949.6|177045.3|176955.3|177046.4|176956.4|177039.6|176949.6|13
1726467180000|2024-09-16 06:13:00|177046.4|176956.4|177046.4|176956.4|177046.5|176956.5|177046.4|176956.4|3
1726467190000|2024-09-16 06:13:10|177072.8|176942.8|177010.7|176920.7|177081.4|176951.4|176995.9|176905.9|16
1726467200000|2024-09-16 06:13:20|177012.9|176922.9|177008.4|176918.4|177012.9|176922.9|176999.1|176909.1|14
1726467210000|2024-09-16 06:13:30|177010.2|176920.2|177004.6|176914.6|177013.1|176923.1|177004.6|176914.6|7
1726467220000|2024-09-16 06:13:40|177009.1|176919.1|177005|176915|177010.2|176920.2|176999.9|176909.9|9
1726467230000|2024-09-16 06:13:50|176990.9|176900.9|176956.5|176866.5|176990.9|176900.9|176936.6|176846.6|12
1726467240000|2024-09-16 06:14:00|176956.2|176866.2|176953.5|176863.5|176956.2|176866.2|176948.1|176858.1|5
1726467250000|2024-09-16 06:14:10|176954.3|176864.3|176959.9|176869.9|176961.7|176871.7|176949.2|176859.2|16
1726467260000|2024-09-16 06:14:20|176956.3|176866.3|176954.5|176864.5|176960.9|176870.9|176952.5|176862.5|9
1726467270000|2024-09-16 06:14:30|176952.3|176862.3|176960.4|176870.4|176972.2|176882.2|176933.3|176843.3|14
1726467280000|2024-09-16 06:14:40|176957.6|176867.6|176957.4|176867.4|176960.6|176870.6|176953.9|176863.9|8
1726467290000|2024-09-16 06:14:50|176958.5|176868.5|176953.3|176863.3|176958.5|176868.5|176953.3|176863.3|9
1726467300000|2024-09-16 06:15:00|176956.2|176866.2|176969.5|176879.5|176969.5|176879.5|176954.3|176864.3|8
1726467310000|2024-09-16 06:15:10|176965|176875|176923.1|176833.1|176965|176875|176911.7|176821.7|13
1726467320000|2024-09-16 06:15:20|176915.4|176825.4|176924.1|176834.1|176939.2|176849.2|176911.8|176821.8|13
1726467330000|2024-09-16 06:15:30|176926.7|176836.7|176932.2|176842.2|176932.2|176842.2|176924.2|176834.2|7
1726467340000|2024-09-16 06:15:40|176927.4|176837.4|176934.1|176844.1|176934.6|176844.6|176927.4|176837.4|5
1726467350000|2024-09-16 06:15:50|176932.1|176842.1|176914|176824|176932.1|176842.1|176914|176824|10
1726467360000|2024-09-16 06:16:00|176913.6|176823.6|176868.3|176778.3|176913.6|176823.6|176865.1|176775.1|20
1726467370000|2024-09-16 06:16:10|176866.7|176776.7|176864.5|176774.5|176875.2|176785.2|176862.2|176772.2|10
1726467380000|2024-09-16 06:16:20|176864.7|176774.7|176863.5|176773.5|176874.8|176784.8|176862.4|176772.4|12
1726467390000|2024-09-16 06:16:30|176864.5|176774.5|176888.2|176798.2|176904.2|176798.2|176864.5|176768.3|12
1726467400000|2024-09-16 06:16:40|176883.4|176793.4|176879.8|176789.8|176884|176794|176878.8|176788.8|7
1726467410000|2024-09-16 06:16:50|176882|176792|176880.7|176790.7|176883.5|176793.5|176880.7|176790.7|4
1726467420000|2024-09-16 06:17:00|176879.5|176789.5|176879.1|176789.1|176880.1|176790.1|176877.1|176787.1|6
1726467430000|2024-09-16 06:17:10|176875.1|176785.1|176877.3|176787.3|176877.3|176787.3|176875.1|176785.1|2
1726467440000|2024-09-16 06:17:20|176877.1|176787.1|176877.1|176787.1|176877.1|176787.1|176877.1|176787.1|1
1726467450000|2024-09-16 06:17:30|176878.9|176788.9|176877.9|176787.9|176878.9|176788.9|176877.9|176787.9|2
1726467460000|2024-09-16 06:17:40|176876.6|176786.6|176852.2|176762.2|176876.6|176786.6|176852.2|176762.2|9
1726467470000|2024-09-16 06:17:50|176854.3|176764.3|176835.5|176745.5|176856.4|176766.4|176829.9|176739.9|13
1726467480000|2024-09-16 06:18:00|176836.7|176746.7|176855.6|176765.6|176859.8|176769.8|176834.6|176744.6|7
1726467490000|2024-09-16 06:18:10|176856.6|176766.6|176858.1|176768.1|176861|176771|176856.6|176766.6|4
1726467500000|2024-09-16 06:18:20|176855.5|176765.5|176853|176763|176857.1|176767.1|176851.2|176761.2|6
1726467510000|2024-09-16 06:18:30|176851.1|176761.1|176837.8|176747.8|176851.1|176761.1|176837.8|176747.8|6
1726467520000|2024-09-16 06:18:40|176835.8|176745.8|176837.2|176747.2|176839.9|176749.9|176835.8|176745.8|4
1726467530000|2024-09-16 06:18:50|176836.4|176746.4|176836.4|176746.4|176836.4|176746.4|176836.4|176746.4|1
1726467540000|2024-09-16 06:19:00|176834.7|176744.7|176833.9|176743.9|176834.8|176744.8|176833.9|176743.9|3
1726467550000|2024-09-16 06:19:10|176832.4|176742.4|176832.4|176742.4|176832.4|176742.4|176832.4|176742.4|1
1726467570000|2024-09-16 06:19:30|176831.9|176741.9|176852.2|176762.2|176866|176776|176831.9|176741.9|14
1726467580000|2024-09-16 06:19:40|176852.3|176762.3|176850|176760|176852.3|176762.3|176850|176760|2
1726467590000|2024-09-16 06:19:50|176849.7|176759.7|176841.2|176711.2|176856.6|176766.6|176840.5|176711.2|13
1726467600000|2024-09-16 06:20:00|176844|176714|176739.5|176649.5|176844|176738.9|176734.8|176644.8|15
1726467610000|2024-09-16 06:20:10|176742.8|176652.8|176792.9|176662.9|176806.5|176716.5|176742.3|176652.3|21
1726467620000|2024-09-16 06:20:20|176795|176665|176743.7|176653.7|176815.9|176685.9|176743.7|176653.7|11
1726467630000|2024-09-16 06:20:30|176743.6|176653.6|176748.5|176658.5|176748.5|176658.5|176743.6|176653.6|6
1726467640000|2024-09-16 06:20:40|176747.5|176657.5|176745|176655|176747.8|176657.8|176745|176655|4
1726467650000|2024-09-16 06:20:50|176743.6|176653.6|176748.7|176658.7|176750.8|176660.8|176717.3|176627.3|11
1726467660000|2024-09-16 06:21:00|176749|176659|176750.6|176660.6|176750.6|176660.6|176747.4|176657.4|12
1726467670000|2024-09-16 06:21:10|176751.3|176661.3|176744.1|176654.1|176771.6|176681.6|176744.1|176654.1|18
1726467680000|2024-09-16 06:21:20|176743.4|176653.4|176760.1|176630.1|176760.1|176655.7|176735.8|176609.2|21
1726467690000|2024-09-16 06:21:30|176762.1|176632.1|176762.4|176632.4|176763.5|176633.5|176754|176624|12
1726467700000|2024-09-16 06:21:40|176759.7|176629.7|176765.1|176635.1|176765.1|176635.1|176755|176625|13
1726467710000|2024-09-16 06:21:50|176763.3|176633.3|176749.5|176659.5|176763.3|176659.5|176749.5|176633.3|2
1726467720000|2024-09-16 06:22:00|176765.3|176675.3|176767.1|176677.1|176767.1|176677.1|176760.1|176670.1|8
1726467730000|2024-09-16 06:22:10|176767.9|176677.9|176765.3|176675.3|176774.9|176684.9|176762.8|176672.8|10
1726467740000|2024-09-16 06:22:20|176763.3|176673.3|176750.4|176660.4|176763.3|176673.3|176750.3|176660.3|8
1726467750000|2024-09-16 06:22:30|176755.5|176665.5|176757.6|176667.6|176757.6|176667.6|176750.6|176660.6|6
1726467760000|2024-09-16 06:22:40|176759.3|176669.3|176765.1|176675.1|176765.9|176675.9|176759.3|176669.3|4
1726467770000|2024-09-16 06:22:50|176763.2|176673.2|176765.1|176675.1|176765.1|176675.1|176760.7|176670.7|8
1726467780000|2024-09-16 06:23:00|176766.2|176676.2|176762.1|176672.1|176766.2|176676.2|176757.4|176667.4|9
1726467790000|2024-09-16 06:23:10|176760.6|176670.6|176758.8|176668.8|176762.2|176672.2|176756.7|176666.7|7
1726467800000|2024-09-16 06:23:20|176760.5|176670.5|176762|176672|176765.7|176675.7|176759.9|176669.9|5
1726467810000|2024-09-16 06:23:30|176759.9|176669.9|176759.9|176669.9|176759.9|176669.9|176759.9|176669.9|1
1726467820000|2024-09-16 06:23:40|176759.3|176669.3|176756|176666|176759.5|176669.5|176756|176666|6
1726467830000|2024-09-16 06:23:50|176759.4|176669.4|176760.2|176670.2|176762.2|176672.2|176754.2|176664.2|12
1726467840000|2024-09-16 06:24:00|176762.1|176672.1|176821.7|176691.7|176821.7|176691.7|176762.1|176672.1|6
1726467850000|2024-09-16 06:24:10|176817|176687|176797.7|176707.7|176817|176715|176795|176687|13
1726467860000|2024-09-16 06:24:20|176781.9|176691.9|176778|176688|176781.9|176691.9|176775.4|176685.4|7
1726467870000|2024-09-16 06:24:30|176775.2|176685.2|176777.2|176687.2|176777.2|176687.2|176775.2|176685.2|2
1726467880000|2024-09-16 06:24:40|176776.6|176686.6|176798.7|176668.7|176800.4|176686.6|176776.6|176658.7|10
1726467890000|2024-09-16 06:24:50|176803.4|176673.4|176799.8|176669.8|176803.4|176673.4|176797|176667|8
1726467900000|2024-09-16 06:25:00|176798.9|176668.9|176799|176669|176799|176669|176795|176665|5
1726467910000|2024-09-16 06:25:10|176801.8|176671.8|176801.1|176671.1|176801.8|176671.8|176801.1|176671.1|2
1726467920000|2024-09-16 06:25:20|176800.2|176670.2|176800.2|176670.2|176800.2|176670.2|176800.2|176670.2|1
1726467930000|2024-09-16 06:25:30|176800.8|176670.8|176813.1|176683.1|176818.2|176688.2|176800.8|176670.8|13
1726467940000|2024-09-16 06:25:40|176812.6|176682.6|176807.3|176677.3|176812.6|176682.6|176802.5|176672.5|9
1726467960000|2024-09-16 06:26:00|176806.8|176676.8|176802.3|176672.3|176806.8|176676.8|176799.8|176669.8|4
1726467970000|2024-09-16 06:26:10|176800.3|176670.3|176797.8|176707.8|176818.7|176707.8|176791.3|176669.1|14
1726467980000|2024-09-16 06:26:20|176794.7|176704.7|176813.5|176683.5|176814.4|176704.7|176793.3|176681.3|7
1726467990000|2024-09-16 06:26:30|176810.6|176680.6|176811.7|176681.7|176812.5|176682.5|176810.4|176680.4|4
1726468000000|2024-09-16 06:26:40|176813.5|176683.5|176801.3|176671.3|176814.3|176684.3|176801.3|176671.3|3
1726468010000|2024-09-16 06:26:50|176802|176672|176804.9|176674.9|176805.6|176675.6|176802|176672|3
1726468020000|2024-09-16 06:27:00|176804.2|176674.2|176808.4|176678.4|176809.2|176679.2|176804.2|176674.2|7
1726468030000|2024-09-16 06:27:10|176801.5|176671.5|176812.1|176682.1|176816.1|176686.1|176801.5|176671.5|7
1726468040000|2024-09-16 06:27:20|176811.2|176681.2|176824.9|176694.9|176831.7|176701.7|176811.2|176681.2|11
1726468050000|2024-09-16 06:27:30|176826.5|176696.5|176826.5|176696.5|176826.5|176696.5|176826.5|176696.5|1
1726468060000|2024-09-16 06:27:40|176826.6|176696.6|176826.4|176696.4|176827.3|176697.3|176826.4|176696.4|3
1726468070000|2024-09-16 06:27:50|176824.6|176694.6|176827.7|176697.7|176827.7|176697.7|176821.8|176691.8|8
1726468080000|2024-09-16 06:28:00|176829.2|176699.2|176828.6|176698.6|176830.2|176740.2|176825.5|176697.8|8
1726468090000|2024-09-16 06:28:10|176829.4|176699.4|176813.2|176723.2|176834.7|176723.3|176808.7|176698|8
1726468100000|2024-09-16 06:28:20|176819.4|176729.4|176825.7|176735.7|176825.7|176735.7|176819.4|176729.4|8
1726468110000|2024-09-16 06:28:30|176820.2|176730.2|176817.3|176727.3|176820.2|176730.2|176817.3|176727.3|3
1726468120000|2024-09-16 06:28:40|176809.3|176719.3|176811.4|176721.4|176812.4|176722.4|176809.3|176719.3|4
1726468130000|2024-09-16 06:28:50|176809.9|176719.9|176832.1|176702.1|176832.1|176723.5|176809.9|176702.1|3
1726468140000|2024-09-16 06:29:00|176839|176709|176836.3|176706.3|176839|176709|176836.3|176706.3|4
1726468150000|2024-09-16 06:29:10|176835.8|176705.8|176835.8|176705.8|176835.8|176705.8|176835.8|176705.8|1
1726468160000|2024-09-16 06:29:20|176837.6|176707.6|176831.4|176701.4|176837.7|176707.7|176831.4|176701.4|5
1726468170000|2024-09-16 06:29:30|176830.7|176700.7|176848.7|176718.7|176848.7|176718.7|176830.7|176700.7|5
1726468180000|2024-09-16 06:29:40|176850|176720|176850|176720|176850|176720|176850|176720|1
1726468190000|2024-09-16 06:29:50|176852.1|176722.1|176872.4|176742.4|176876.6|176746.6|176852.1|176722.1|6
1726468200000|2024-09-16 06:30:00|176870.5|176740.5|176871.9|176741.9|176871.9|176741.9|176869.8|176739.8|7
1726468210000|2024-09-16 06:30:10|176894.1|176764.1|176892.7|176802.7|176915.9|176802.7|176869.6|176759.4|23
1726468220000|2024-09-16 06:30:20|176892|176802|176901|176771|176909.8|176802|176892|176769.3|16
1726468230000|2024-09-16 06:30:30|176900.7|176770.7|176896|176766|176900.7|176770.7|176896|176766|7
1726468240000|2024-09-16 06:30:40|176897.1|176767.1|176894.7|176764.7|176898.3|176768.3|176894.7|176764.7|5
1726468250000|2024-09-16 06:30:50|176889.5|176759.5|176881.9|176751.9|176896.8|176766.8|176881.9|176751.9|10
1726468260000|2024-09-16 06:31:00|176881.5|176751.5|176880.9|176750.9|176884.8|176754.8|176880.9|176750.9|12
1726468270000|2024-09-16 06:31:10|176880.8|176750.8|176897|176767|176899.5|176769.5|176880.8|176750.8|14
1726468280000|2024-09-16 06:31:20|176897.8|176767.8|176892.7|176762.7|176901.4|176771.4|176892.7|176762.7|5
1726468290000|2024-09-16 06:31:30|176892.5|176762.5|176893.3|176763.3|176893.3|176763.3|176888|176758|6
1726468300000|2024-09-16 06:31:40|176893.1|176763.1|176864.6|176774.6|176893.1|176774.6|176862.1|176761.4|4
1726468310000|2024-09-16 06:31:50|176861.1|176771.1|176789.4|176699.4|176864.2|176774.2|176778|176688|12
1726468320000|2024-09-16 06:32:00|176809.6|176719.6|176825.7|176735.7|176825.7|176735.7|176809.3|176719.3|12
1726468330000|2024-09-16 06:32:10|176823.6|176733.6|176827.8|176737.8|176827.8|176737.8|176820.7|176730.7|9
1726468340000|2024-09-16 06:32:20|176828.2|176738.2|176825.2|176735.2|176832.6|176742.6|176825.2|176735.2|5
1726468350000|2024-09-16 06:32:30|176828.5|176738.5|176836.3|176746.3|176840.3|176750.3|176823.4|176733.4|9
1726468360000|2024-09-16 06:32:40|176835.6|176745.6|176832.7|176742.7|176835.6|176745.6|176829.8|176739.8|9
1726468370000|2024-09-16 06:32:50|176834.7|176744.7|176835.4|176745.4|176835.4|176745.4|176834.7|176744.7|2
1726468380000|2024-09-16 06:33:00|176836.6|176746.6|176840.2|176750.2|176840.2|176750.2|176834.1|176744.1|6
1726468390000|2024-09-16 06:33:10|176840|176750|176840.5|176750.5|176840.5|176750.5|176839.2|176749.2|6
1726468400000|2024-09-16 06:33:20|176838.4|176748.4|176833.2|176743.2|176838.4|176748.4|176833.2|176743.2|5
1726468420000|2024-09-16 06:33:40|176851.3|176761.3|176861.6|176771.6|176861.6|176771.6|176848.3|176758.3|11
1726468430000|2024-09-16 06:33:50|176861.8|176771.8|176861.3|176771.3|176861.8|176771.8|176860.3|176770.3|4
1726468440000|2024-09-16 06:34:00|176862.3|176772.3|176858.6|176768.6|176862.3|176772.3|176849.5|176759.5|11
1726468450000|2024-09-16 06:34:10|176854.7|176764.7|176847|176757|176854.7|176764.7|176847|176757|6
1726468460000|2024-09-16 06:34:20|176848.8|176758.8|176847|176757|176848.8|176758.8|176847|176757|2
1726468470000|2024-09-16 06:34:30|176846.2|176756.2|176845.3|176755.3|176846.8|176756.8|176845.3|176755.3|4
1726468480000|2024-09-16 06:34:40|176847.1|176757.1|176876.8|176786.8|176877.2|176787.2|176841.9|176751.9|13
1726468490000|2024-09-16 06:34:50|176882.3|176792.3|176882.5|176792.5|176883.7|176793.7|176881.4|176791.4|12
1726468500000|2024-09-16 06:35:00|176883.3|176793.3|176884.5|176794.5|176885|176795|176878.7|176788.7|22
1726468510000|2024-09-16 06:35:10|176884.2|176794.2|176881|176791|176884.2|176794.2|176880.9|176790.9|3
1726468520000|2024-09-16 06:35:20|176880.1|176790.1|176862.8|176772.8|176880.1|176790.1|176862.8|176772.8|9
1726468530000|2024-09-16 06:35:30|176860.8|176770.8|176863.8|176773.8|176865|176775|176860.8|176770.8|6
1726468540000|2024-09-16 06:35:40|176860.3|176770.3|176852.6|176762.6|176860.3|176770.3|176852.6|176762.6|4
1726468550000|2024-09-16 06:35:50|176857.8|176767.8|176862.7|176772.7|176863.4|176773.4|176857|176767|11
1726468560000|2024-09-16 06:36:00|176864.7|176774.7|176865.2|176775.2|176867.6|176777.6|176861.2|176771.2|10
1726468570000|2024-09-16 06:36:10|176863.2|176773.2|176869.7|176779.7|176869.7|176779.7|176863.2|176773.2|6
1726468580000|2024-09-16 06:36:20|176868.1|176778.1|176865|176775|176868.1|176778.1|176865|176775|5
1726468590000|2024-09-16 06:36:30|176864.2|176774.2|176863.7|176773.7|176865|176775|176863.1|176773.1|5
1726468610000|2024-09-16 06:36:50|176863.6|176773.6|176863.6|176773.6|176863.6|176773.6|176863.6|176773.6|1
1726468620000|2024-09-16 06:37:00|176863.7|176773.7|176859.6|176769.6|176863.7|176773.7|176859.6|176769.6|4
1726468630000|2024-09-16 06:37:10|176858.6|176768.6|176858.6|176768.6|176858.6|176768.6|176858.6|176768.6|1
1726468640000|2024-09-16 06:37:20|176857.6|176767.6|176848.1|176758.1|176857.6|176767.6|176846.6|176756.6|5
1726468650000|2024-09-16 06:37:30|176848.9|176758.9|176849.5|176759.5|176849.5|176759.5|176848.9|176758.9|2
1726468660000|2024-09-16 06:37:40|176851|176761|176855.7|176765.7|176855.7|176765.7|176851|176761|3
1726468670000|2024-09-16 06:37:50|176857.3|176767.3|176863.4|176773.4|176865.1|176775.1|176857.3|176767.3|7
1726468680000|2024-09-16 06:38:00|176859.8|176769.8|176848.4|176758.4|176859.8|176769.8|176845.6|176755.6|5
1726468690000|2024-09-16 06:38:10|176846.8|176756.8|176823.6|176733.6|176846.8|176756.8|176792.4|176669.8|9
1726468700000|2024-09-16 06:38:20|176823.9|176733.9|176829.9|176739.9|176841.2|176751.2|176823.9|176733.9|10
1726468710000|2024-09-16 06:38:30|176830.1|176740.1|176855.3|176765.3|176856.1|176766.1|176830.1|176740.1|9
1726468720000|2024-09-16 06:38:40|176855.2|176765.2|176827.3|176737.3|176855.2|176765.2|176825.3|176735.3|8
1726468730000|2024-09-16 06:38:50|176822.8|176732.8|176830.9|176740.9|176830.9|176740.9|176822.8|176732.8|2
1726468740000|2024-09-16 06:39:00|176829.2|176739.2|176807.1|176717.1|176830.8|176740.8|176807.1|176717.1|7
1726468750000|2024-09-16 06:39:10|176805.8|176715.8|176807.1|176717.1|176808|176718|176805.8|176715.8|5
1726468760000|2024-09-16 06:39:20|176807|176717|176808.1|176718.1|176808.1|176718.1|176807|176717|2
1726468770000|2024-09-16 06:39:30|176802.5|176712.5|176803.1|176713.1|176803.1|176713.1|176800.9|176710.9|4
1726468780000|2024-09-16 06:39:40|176803|176713|176803.2|176713.2|176804|176714|176801.7|176711.7|5
1726468790000|2024-09-16 06:39:50|176801.8|176711.8|176803|176713|176803|176713|176799.7|176709.7|6
1726468800000|2024-09-16 06:40:00|176800.5|176710.5|176799.3|176709.3|176804.3|176714.3|176799.3|176709.3|4
1726468810000|2024-09-16 06:40:10|176801.2|176711.2|176812.7|176722.7|176812.7|176722.7|176801.2|176711.2|11
1726468820000|2024-09-16 06:40:20|176810|176720|176808.2|176718.2|176811.7|176721.7|176808.2|176718.2|3
1726468830000|2024-09-16 06:40:30|176809|176719|176818.4|176728.4|176818.4|176728.4|176809|176719|5
1726468840000|2024-09-16 06:40:40|176817.7|176727.7|176820.1|176730.1|176820.1|176730.1|176809.4|176719.4|7
1726468850000|2024-09-16 06:40:50|176818|176728|176840.1|176750.1|176840.1|176750.1|176815.2|176725.2|8
1726468860000|2024-09-16 06:41:00|176836.8|176746.8|176839.5|176749.5|176839.5|176749.5|176836.8|176746.8|4
1726468870000|2024-09-16 06:41:10|176836.4|176746.4|176835.2|176745.2|176841.3|176751.3|176829.1|176739.1|14
1726468880000|2024-09-16 06:41:20|176833.4|176743.4|176825.6|176735.6|176837.2|176747.2|176825.6|176735.6|9
1726468890000|2024-09-16 06:41:30|176828.3|176738.3|176825.8|176735.8|176832.2|176742.2|176820.4|176730.4|9
1726468900000|2024-09-16 06:41:40|176825.2|176735.2|176819.6|176729.6|176825.2|176735.2|176816.1|176726.1|13
1726468910000|2024-09-16 06:41:50|176819|176729|176818.8|176728.8|176821.6|176731.6|176815.1|176725.1|8
1726468920000|2024-09-16 06:42:00|176819|176729|176764.2|176674.2|176835.9|176745.9|176764.2|176674.2|19
1726468930000|2024-09-16 06:42:10|176762.9|176672.9|176744.2|176654.2|176762.9|176672.9|176741.6|176651.6|17
1726468940000|2024-09-16 06:42:20|176742.3|176652.3|176770.4|176680.4|176773.2|176683.2|176739.5|176649.5|14
1726468950000|2024-09-16 06:42:30|176770.8|176680.8|176718.1|176628.1|176770.8|176680.8|176717.8|176627.8|11
1726468960000|2024-09-16 06:42:40|176722.7|176632.7|176722.7|176632.7|176722.7|176632.7|176722.7|176632.7|1
1726468970000|2024-09-16 06:42:50|176753.6|176663.6|176747.2|176657.2|176764.9|176674.9|176747.2|176657.2|15
1726468980000|2024-09-16 06:43:00|176748.4|176658.4|176774.9|176684.9|176775.9|176685.9|176745.9|176655.9|18
1726468990000|2024-09-16 06:43:10|176784|176694|176799.3|176709.3|176801.3|176711.3|176782.4|176692.4|14
1726469000000|2024-09-16 06:43:20|176800.5|176710.5|176806.5|176716.5|176812.9|176722.9|176800.5|176710.5|13
1726469010000|2024-09-16 06:43:30|176804.4|176714.4|176781.8|176691.8|176804.4|176714.4|176779.6|176689.6|19
1726469020000|2024-09-16 06:43:40|176782.8|176692.8|176735.6|176645.6|176782.8|176692.8|176734|176644|23
1726469030000|2024-09-16 06:43:50|176736.1|176646.1|176736.9|176646.9|176737.9|176647.9|176733.4|176643.4|16
1726469040000|2024-09-16 06:44:00|176733.9|176643.9|176739.2|176649.2|176740.2|176650.2|176733.9|176643.9|12
1726469050000|2024-09-16 06:44:10|176740.5|176650.5|176743.4|176653.4|176743.4|176653.4|176740.5|176650.5|2
1726469060000|2024-09-16 06:44:20|176744.1|176654.1|176746.5|176656.5|176751|176661|176744.1|176654.1|14
1726469070000|2024-09-16 06:44:30|176747.2|176657.2|176763.3|176673.3|176772.2|176682.2|176747.2|176657.2|12
1726469080000|2024-09-16 06:44:40|176775.3|176685.3|176757.1|176667.1|176775.7|176685.7|176756|176666|17
1726469090000|2024-09-16 06:44:50|176755.8|176665.8|176759.6|176669.6|176759.6|176669.6|176755.2|176665.2|5
1726469100000|2024-09-16 06:45:00|176758.7|176668.7|176756|176666|176758.7|176668.7|176756|176666|3
1726469110000|2024-09-16 06:45:10|176756.4|176666.4|176750|176660|176766|176676|176750|176660|10
1726469120000|2024-09-16 06:45:20|176749.9|176659.9|176759.4|176669.4|176759.4|176669.4|176749.9|176659.9|8
1726469130000|2024-09-16 06:45:30|176761.5|176671.5|176757.8|176667.8|176761.5|176671.5|176756.7|176666.7|5
1726469140000|2024-09-16 06:45:40|176753|176663|176756.9|176666.9|176760.1|176670.1|176753|176663|6
1726469150000|2024-09-16 06:45:50|176754.4|176664.4|176764.5|176674.5|176764.5|176674.5|176754.4|176664.4|6
1726469160000|2024-09-16 06:46:00|176763.4|176673.4|176798.4|176708.4|176799.8|176709.8|176755.5|176665.5|17
1726469170000|2024-09-16 06:46:10|176798.7|176708.7|176797|176707|176798.7|176708.7|176794.8|176704.8|5
1726469180000|2024-09-16 06:46:20|176796.9|176706.9|176801.7|176711.7|176801.7|176711.7|176796.1|176706.1|3
1726469190000|2024-09-16 06:46:30|176801.8|176711.8|176807|176717|176807|176717|176801.8|176711.8|5
1726469200000|2024-09-16 06:46:40|176806.9|176716.9|176801.3|176711.3|176807.2|176717.2|176801.3|176711.3|5
1726469210000|2024-09-16 06:46:50|176800.1|176710.1|176799.7|176709.7|176800.1|176710.1|176799.7|176709.7|2
1726469220000|2024-09-16 06:47:00|176800.1|176710.1|176825.6|176735.6|176826.7|176736.7|176797.6|176707.6|12
1726469230000|2024-09-16 06:47:10|176826.7|176736.7|176840.9|176750.9|176844.6|176754.6|176820.5|176730.5|10
1726469240000|2024-09-16 06:47:20|176839.6|176749.6|176840.8|176750.8|176840.8|176750.8|176835.3|176745.3|3
1726469250000|2024-09-16 06:47:30|176840.5|176750.5|176808.1|176718.1|176840.6|176750.6|176808.1|176718.1|9
1726469260000|2024-09-16 06:47:40|176809.4|176719.4|176806.8|176716.8|176809.4|176719.4|176805.2|176715.2|6
1726469270000|2024-09-16 06:47:50|176808|176718|176811.6|176721.6|176811.6|176721.6|176806.4|176716.4|5
1726469280000|2024-09-16 06:48:00|176806.8|176716.8|176810.2|176720.2|176810.2|176720.2|176806.8|176716.8|3
1726469290000|2024-09-16 06:48:10|176808.9|176718.9|176806|176716|176808.9|176718.9|176806|176716|4
1726469300000|2024-09-16 06:48:20|176802.9|176712.9|176783.4|176693.4|176802.9|176712.9|176782.6|176692.6|5
1726469310000|2024-09-16 06:48:30|176782.3|176692.3|176786|176696|176789.9|176699.9|176782.3|176692.3|5
1726469320000|2024-09-16 06:48:40|176786.3|176696.3|176786.3|176696.3|176786.3|176696.3|176786|176696|4
1726469330000|2024-09-16 06:48:50|176778.9|176688.9|176780|176690|176782.6|176692.6|176776.2|176686.2|8
1726469340000|2024-09-16 06:49:00|176773.5|176683.5|176786.3|176696.3|176786.4|176696.4|176773.5|176683.5|11
1726469350000|2024-09-16 06:49:10|176785.8|176695.8|176787.5|176697.5|176787.6|176697.6|176784.2|176694.2|7
1726469360000|2024-09-16 06:49:20|176787.9|176697.9|176785.1|176695.1|176787.9|176697.9|176785.1|176695.1|2
1726469370000|2024-09-16 06:49:30|176784.9|176694.9|176787.6|176697.6|176790|176700|176784.9|176694.9|8
1726469380000|2024-09-16 06:49:40|176787.3|176697.3|176783.7|176693.7|176787.9|176697.9|176783.7|176693.7|5
1726469390000|2024-09-16 06:49:50|176782.4|176692.4|176791.2|176701.2|176792.8|176702.8|176772.1|176682.1|11
1726469400000|2024-09-16 06:50:00|176788.6|176698.6|176732.9|176642.9|176788.6|176698.6|176732.9|176642.9|8
1726469410000|2024-09-16 06:50:10|176731.3|176641.3|176723|176633|176733.3|176643.3|176723|176633|7
1726469420000|2024-09-16 06:50:20|176718.9|176628.9|176716.2|176626.2|176718.9|176628.9|176714.8|176624.8|5
1726469430000|2024-09-16 06:50:30|176719|176629|176725.4|176635.4|176726.3|176636.3|176719|176629|6
1726469440000|2024-09-16 06:50:40|176726.8|176636.8|176722.4|176632.4|176726.8|176636.8|176721.2|176631.2|13
1726469450000|2024-09-16 06:50:50|176720|176630|176675|176585|176720|176630|176675|176585|17
1726469460000|2024-09-16 06:51:00|176676.8|176586.8|176698.7|176608.7|176706.1|176616.1|176675|176585|11
1726469470000|2024-09-16 06:51:10|176701.5|176611.5|176701.6|176611.6|176701.6|176611.6|176689.2|176599.2|18
1726469480000|2024-09-16 06:51:20|176699.7|176609.7|176692.9|176602.9|176704.8|176614.8|176692.9|176602.9|8
1726469490000|2024-09-16 06:51:30|176691.4|176601.4|176697.6|176607.6|176697.6|176607.6|176683.3|176593.3|10
1726469500000|2024-09-16 06:51:40|176698.1|176608.1|176764|176674|176776.2|176686.2|176693.9|176603.9|17
1726469510000|2024-09-16 06:51:50|176765.9|176675.9|176797.9|176707.9|176797.9|176707.9|176765.9|176675.9|10
1726469520000|2024-09-16 06:52:00|176795.2|176705.2|176756.3|176666.3|176818.9|176728.9|176756.3|176666.3|18
1726469530000|2024-09-16 06:52:10|176758.8|176668.8|176764|176674|176770.3|176680.3|176758.8|176668.8|12
1726469540000|2024-09-16 06:52:20|176758.8|176668.8|176740.6|176650.6|176760.3|176670.3|176740.6|176650.6|6
1726469550000|2024-09-16 06:52:30|176738.6|176648.6|176722.1|176632.1|176746.1|176656.1|176722.1|176632.1|14
1726469560000|2024-09-16 06:52:40|176726.5|176636.5|176727.6|176637.6|176730.2|176640.2|176726|176636|5
1726469570000|2024-09-16 06:52:50|176728.8|176638.8|176742|176652|176747.7|176657.7|176728.8|176638.8|18
1726469580000|2024-09-16 06:53:00|176740.5|176650.5|176701|176611|176742.8|176652.8|176700.7|176610.7|12
1726469590000|2024-09-16 06:53:10|176699.9|176609.9|176705.7|176615.7|176709.5|176619.5|176696.7|176606.7|10
1726469600000|2024-09-16 06:53:20|176703.9|176613.9|176704.5|176614.5|176704.9|176614.9|176703.9|176613.9|5
1726469610000|2024-09-16 06:53:30|176704.6|176614.6|176687.1|176597.1|176704.6|176614.6|176682.7|176592.7|19
1726469620000|2024-09-16 06:53:40|176691.4|176601.4|176693.7|176603.7|176693.7|176603.7|176687.1|176597.1|8
1726469630000|2024-09-16 06:53:50|176701.1|176611.1|176708|176618|176708.8|176618.8|176701.1|176611.1|8
1726469640000|2024-09-16 06:54:00|176705.7|176615.7|176679.6|176589.6|176708|176618|176679.6|176589.6|6
1726469650000|2024-09-16 06:54:10|176680.8|176590.8|176694.9|176604.9|176696.3|176606.3|176680.8|176590.8|4
1726469660000|2024-09-16 06:54:20|176696.3|176606.3|176676.5|176586.5|176696.3|176606.3|176665.2|176575.2|12
1726469670000|2024-09-16 06:54:30|176679|176589|176667.3|176577.3|176679|176589|176660.1|176570.1|7
1726469680000|2024-09-16 06:54:40|176667.1|176577.1|176667|176577|176667.3|176577.3|176666.7|176576.7|5
1726469690000|2024-09-16 06:54:50|176666.7|176576.7|176637.9|176547.9|176666.7|176576.7|176627.9|176537.9|17
1726469700000|2024-09-16 06:55:00|176638.5|176548.5|176642.4|176552.4|176642.4|176552.4|176636|176546|7
1726469710000|2024-09-16 06:55:10|176643.8|176553.8|176657.7|176567.7|176657.7|176567.7|176643.8|176553.8|10
1726469720000|2024-09-16 06:55:20|176653.5|176563.5|176656.3|176566.3|176658.9|176568.9|176650.5|176560.5|10
1726469730000|2024-09-16 06:55:30|176658.9|176568.9|176648.1|176558.1|176658.9|176568.9|176648.1|176558.1|4
1726469740000|2024-09-16 06:55:40|176654|176564|176652.2|176562.2|176654|176564|176650.3|176560.3|3
1726469750000|2024-09-16 06:55:50|176657.3|176567.3|176659.6|176569.6|176659.6|176569.6|176657.3|176567.3|4
1726469760000|2024-09-16 06:56:00|176659.4|176569.4|176650.9|176560.9|176660.2|176570.2|176650.9|176560.9|4
1726469770000|2024-09-16 06:56:10|176645.1|176555.1|176646.3|176556.3|176646.3|176556.3|176645.1|176555.1|2
1726469780000|2024-09-16 06:56:20|176646.7|176556.7|176644|176554|176646.7|176556.7|176644|176554|6
1726469790000|2024-09-16 06:56:30|176645.9|176555.9|176645.9|176555.9|176645.9|176555.9|176645.9|176555.9|1
1726469800000|2024-09-16 06:56:40|176637.2|176547.2|176636.3|176546.3|176637.2|176547.2|176636.3|176546.3|6
1726469820000|2024-09-16 06:57:00|176647.5|176557.5|176647.9|176557.9|176647.9|176557.9|176647.5|176557.5|2
1726469830000|2024-09-16 06:57:10|176650.8|176560.8|176647.7|176557.7|176650.8|176560.8|176647.7|176557.7|3
1726469840000|2024-09-16 06:57:20|176647.1|176557.1|176638.1|176548.1|176656.5|176566.5|176624.7|176534.7|17
1726469850000|2024-09-16 06:57:30|176639.4|176549.4|176647.7|176557.7|176647.7|176557.7|176639.4|176549.4|6
1726469860000|2024-09-16 06:57:40|176646.4|176556.4|176647.7|176557.7|176650.9|176560.9|176646.4|176556.4|6
1726469870000|2024-09-16 06:57:50|176646.4|176556.4|176644.6|176554.6|176647.7|176557.7|176644.6|176554.6|10
1726469880000|2024-09-16 06:58:00|176648.2|176558.2|176643.2|176553.2|176648.5|176558.5|176641.8|176551.8|8
1726469890000|2024-09-16 06:58:10|176644.5|176554.5|176641.8|176551.8|176648.3|176558.3|176641.8|176551.8|4
1726469900000|2024-09-16 06:58:20|176643.1|176553.1|176641.8|176551.8|176643.1|176553.1|176641.8|176551.8|2
1726469910000|2024-09-16 06:58:30|176643.1|176553.1|176655.5|176565.5|176688|176598|176641.8|176551.8|10
1726469920000|2024-09-16 06:58:40|176658.1|176568.1|176662.8|176572.8|176663.1|176573.1|176658.1|176568.1|11
1726469930000|2024-09-16 06:58:50|176659.5|176569.5|176659.5|176569.5|176659.5|176569.5|176659.5|176569.5|1
1726469940000|2024-09-16 06:59:00|176657.1|176567.1|176659|176569|176659.7|176569.7|176657.1|176567.1|7
1726469950000|2024-09-16 06:59:10|176657.4|176567.4|176653.2|176563.2|176659|176569|176653.2|176563.2|5
1726469960000|2024-09-16 06:59:20|176655.3|176565.3|176674.4|176584.4|176674.4|176584.4|176655.3|176565.3|12
1726469970000|2024-09-16 06:59:30|176681.4|176591.4|176649.1|176559.1|176681.4|176591.4|176646.8|176556.8|12
1726469980000|2024-09-16 06:59:40|176646.9|176556.9|176632.3|176542.3|176646.9|176556.9|176632.2|176542.2|12
1726469990000|2024-09-16 06:59:50|176640.1|176550.1|176640.3|176550.3|176640.4|176550.4|176630.3|176540.3|8
1726470000000|2024-09-16 07:00:00|176641|176551|176651.4|176561.4|176660.9|176570.9|176641|176551|13
1726470010000|2024-09-16 07:00:10|176652.3|176562.3|176597.1|176507.1|176652.8|176562.8|176594|176504|12
1726470020000|2024-09-16 07:00:20|176600.2|176510.2|176601.7|176511.7|176605.2|176515.2|176590.5|176500.5|24
1726470030000|2024-09-16 07:00:30|176602|176512|176598|176508|176603.5|176513.5|176598|176508|9
1726470040000|2024-09-16 07:00:40|176605.8|176515.8|176602.4|176512.4|176605.8|176515.8|176602.3|176512.3|5
1726470050000|2024-09-16 07:00:50|176602.1|176512.1|176591.3|176501.3|176602.2|176512.2|176591.3|176501.3|13
1726470060000|2024-09-16 07:01:00|176581.8|176491.8|176600.1|176510.1|176600.1|176510.1|176580.4|176490.4|17
1726470070000|2024-09-16 07:01:10|176598.3|176508.3|176601.3|176511.3|176601.3|176511.3|176595.7|176505.7|9
1726470080000|2024-09-16 07:01:20|176602|176512|176604.7|176514.7|176604.7|176514.7|176597.1|176507.1|9
1726470090000|2024-09-16 07:01:30|176605.6|176515.6|176608.3|176518.3|176609.3|176519.3|176604.7|176514.7|13
1726470100000|2024-09-16 07:01:40|176608.7|176518.7|176618.4|176528.4|176625.4|176535.4|176608.5|176518.5|10
1726470110000|2024-09-16 07:01:50|176619.9|176529.9|176626|176536|176626.4|176536.4|176618.7|176528.7|14
1726470120000|2024-09-16 07:02:00|176627.4|176537.4|176624.9|176534.9|176628.2|176538.2|176621.4|176531.4|8
1726470130000|2024-09-16 07:02:10|176615.5|176525.5|176633.1|176543.1|176633.1|176543.1|176615.5|176525.5|7
1726470140000|2024-09-16 07:02:20|176626.5|176536.5|176617.9|176527.9|176628.1|176538.1|176616.2|176526.2|10
1726470150000|2024-09-16 07:02:30|176617.1|176527.1|176618.9|176528.9|176624.5|176534.5|176617.1|176527.1|10
1726470160000|2024-09-16 07:02:40|176617.9|176527.9|176626.1|176536.1|176626.1|176536.1|176617.9|176527.9|8
1726470170000|2024-09-16 07:02:50|176625.2|176535.2|176635.9|176545.9|176638.1|176548.1|176623.1|176533.1|15
1726470180000|2024-09-16 07:03:00|176631.6|176541.6|176647.1|176557.1|176658.8|176568.8|176631.6|176541.6|10
1726470190000|2024-09-16 07:03:10|176650.5|176560.5|176662|176572|176662|176572|176650.5|176560.5|8
1726470200000|2024-09-16 07:03:20|176660.1|176570.1|176667|176577|176708.4|176618.4|176660.1|176570.1|13
1726470210000|2024-09-16 07:03:30|176665.5|176575.5|176684.4|176594.4|176688|176598|176665.5|176575.5|12
1726470220000|2024-09-16 07:03:40|176686.1|176596.1|176691.8|176601.8|176691.9|176601.9|176686.1|176596.1|7
1726470230000|2024-09-16 07:03:50|176692.6|176602.6|176709.7|176619.7|176709.7|176619.7|176692.6|176602.6|8
1726470240000|2024-09-16 07:04:00|176708.3|176618.3|176713.6|176623.6|176713.6|176623.6|176681.7|176591.7|13
1726470250000|2024-09-16 07:04:10|176716.4|176626.4|176685.6|176595.6|176716.4|176626.4|176684.5|176594.5|18
1726470260000|2024-09-16 07:04:20|176690.1|176600.1|176678.7|176588.7|176690.1|176600.1|176678.7|176588.7|8
1726470270000|2024-09-16 07:04:30|176676.9|176586.9|176678.9|176588.9|176680.9|176590.9|176676.9|176586.9|5
1726470280000|2024-09-16 07:04:40|176674.7|176584.7|176659.2|176569.2|176674.7|176584.7|176623.2|176533.2|13
1726470290000|2024-09-16 07:04:50|176660.1|176570.1|176661|176571|176666.9|176576.9|176640.9|176550.9|12
1726470300000|2024-09-16 07:05:00|176662.1|176572.1|176665.2|176575.2|176665.2|176575.2|176662.1|176572.1|2
1726470310000|2024-09-16 07:05:10|176660.4|176570.4|176661.1|176571.1|176664.1|176574.1|176640.3|176550.3|13
1726470320000|2024-09-16 07:05:20|176664.4|176574.4|176669.4|176579.4|176669.4|176579.4|176664.4|176574.4|3
1726470330000|2024-09-16 07:05:30|176663.8|176573.8|176663.8|176573.8|176663.8|176573.8|176663.8|176573.8|1
1726470340000|2024-09-16 07:05:40|176668.5|176578.5|176671|176581|176671|176581|176668.5|176578.5|3
1726470350000|2024-09-16 07:05:50|176671.4|176581.4|176668.5|176578.5|176671.4|176581.4|176667.9|176577.9|3
1726470360000|2024-09-16 07:06:00|176667.8|176577.8|176677.4|176587.4|176677.6|176587.6|176667.8|176577.8|7
1726470380000|2024-09-16 07:06:20|176675.7|176585.7|176673.6|176583.6|176675.7|176585.7|176673.6|176583.6|6
1726470390000|2024-09-16 07:06:30|176671.9|176581.9|176673.4|176583.4|176673.4|176583.4|176662|176572|6
1726470400000|2024-09-16 07:06:40|176670.5|176580.5|176671.7|176581.7|176672.5|176582.5|176668.9|176578.9|7
1726470410000|2024-09-16 07:06:50|176680.6|176590.6|176683.5|176593.5|176683.5|176593.5|176680.6|176590.6|3
1726470420000|2024-09-16 07:07:00|176681.5|176591.5|176667.9|176577.9|176681.5|176591.5|176667.9|176577.9|11
1726470430000|2024-09-16 07:07:10|176653|176563|176659.1|176569.1|176661.5|176571.5|176653|176563|7
1726470440000|2024-09-16 07:07:20|176660.4|176570.4|176663.8|176573.8|176666.5|176576.5|176660.4|176570.4|9
1726470450000|2024-09-16 07:07:30|176663.2|176573.2|176665.1|176575.1|176665.1|176575.1|176659.4|176569.4|14
1726470460000|2024-09-16 07:07:40|176665.5|176575.5|176661.2|176571.2|176665.5|176575.5|176661.2|176571.2|4
1726470470000|2024-09-16 07:07:50|176660.7|176570.7|176658.5|176568.5|176660.7|176570.7|176652.3|176562.3|7
1726470480000|2024-09-16 07:08:00|176658.6|176568.6|176658.6|176568.6|176658.6|176568.6|176653.2|176563.2|6
1726470490000|2024-09-16 07:08:10|176659.7|176569.7|176663.1|176573.1|176663.1|176573.1|176659.7|176569.7|6
1726470500000|2024-09-16 07:08:20|176667.1|176577.1|176664.7|176574.7|176667.1|176577.1|176661|176571|11
1726470510000|2024-09-16 07:08:30|176663.5|176573.5|176664.3|176574.3|176667.1|176577.1|176661.9|176571.9|6
1726470520000|2024-09-16 07:08:40|176664.2|176574.2|176664.6|176574.6|176667.8|176577.8|176664.2|176574.2|3
1726470530000|2024-09-16 07:08:50|176662.2|176572.2|176685.6|176595.6|176685.6|176595.6|176662.2|176572.2|8
1726470540000|2024-09-16 07:09:00|176686.7|176596.7|176699.5|176609.5|176705.4|176615.4|176684.1|176594.1|13
1726470550000|2024-09-16 07:09:10|176698.1|176608.1|176699.8|176609.8|176703.6|176613.6|176698.1|176608.1|6
1726470560000|2024-09-16 07:09:20|176700|176610|176702.5|176612.5|176702.6|176612.6|176699.9|176609.9|7
1726470570000|2024-09-16 07:09:30|176701.1|176611.1|176714.5|176624.5|176717.6|176627.6|176700.7|176610.7|11
1726470580000|2024-09-16 07:09:40|176716.4|176626.4|176721.8|176631.8|176721.8|176631.8|176716.2|176626.2|10
1726470590000|2024-09-16 07:09:50|176721.9|176631.9|176721.9|176631.9|176721.9|176631.9|176721.9|176631.9|1
1726470600000|2024-09-16 07:10:00|176721.4|176631.4|176708.5|176618.5|176721.4|176631.4|176700.1|176610.1|11
1726470610000|2024-09-16 07:10:10|176707.2|176617.2|176687.4|176597.4|176707.2|176617.2|176685.2|176595.2|9
1726470620000|2024-09-16 07:10:20|176689.3|176599.3|176669.2|176579.2|176689.3|176599.3|176669.2|176579.2|6
1726470630000|2024-09-16 07:10:30|176674|176584|176691.1|176601.1|176691.1|176601.1|176674|176584|3
1726470640000|2024-09-16 07:10:40|176685.5|176595.5|176684.7|176594.7|176685.5|176595.5|176684.7|176594.7|2
1726470650000|2024-09-16 07:10:50|176688.3|176598.3|176697.3|176607.3|176698.7|176608.7|176687|176597|13
1726470660000|2024-09-16 07:11:00|176696|176606|176710.4|176620.4|176710.4|176620.4|176696|176606|9
1726470670000|2024-09-16 07:11:10|176712.3|176622.3|176715.1|176625.1|176735.3|176645.3|176709.9|176619.9|14
1726470680000|2024-09-16 07:11:20|176720.2|176630.2|176690.5|176600.5|176720.2|176630.2|176690.5|176600.5|9
1726470690000|2024-09-16 07:11:30|176691.7|176601.7|176689.9|176599.9|176691.7|176601.7|176686.1|176596.1|5
1726470700000|2024-09-16 07:11:40|176691.1|176601.1|176688.2|176598.2|176691.1|176601.1|176688.2|176598.2|4
1726470710000|2024-09-16 07:11:50|176690.5|176600.5|176690.6|176600.6|176690.7|176600.7|176690.5|176600.5|4
1726470720000|2024-09-16 07:12:00|176692.4|176602.4|176692.3|176602.3|176694.5|176604.5|176689.7|176599.7|11
1726470730000|2024-09-16 07:12:10|176689.2|176599.2|176682.5|176592.5|176689.2|176599.2|176682.5|176592.5|4
1726470740000|2024-09-16 07:12:20|176684.6|176594.6|176689.5|176599.5|176693.4|176603.4|176684.6|176594.6|6
1726470750000|2024-09-16 07:12:30|176687.4|176597.4|176688.6|176598.6|176690.4|176600.4|176686|176596|7
1726470760000|2024-09-16 07:12:40|176687.2|176597.2|176663.3|176573.3|176687.2|176597.2|176663.3|176573.3|10
1726470770000|2024-09-16 07:12:50|176660|176570|176662.2|176572.2|176663.4|176573.4|176660|176570|6
1726470780000|2024-09-16 07:13:00|176665.5|176575.5|176662.5|176572.5|176669.6|176579.6|176662|176572|8
1726470790000|2024-09-16 07:13:10|176663.2|176573.2|176666.1|176576.1|176666.1|176576.1|176659|176569|6
1726470800000|2024-09-16 07:13:20|176662.2|176572.2|176666.2|176576.2|176666.9|176576.9|176662.2|176572.2|9
1726470810000|2024-09-16 07:13:30|176664.1|176574.1|176666.9|176576.9|176666.9|176576.9|176664.1|176574.1|3
1726470820000|2024-09-16 07:13:40|176667|176577|176668.5|176578.5|176671.1|176581.1|176667|176577|6
1726470830000|2024-09-16 07:13:50|176671.1|176581.1|176666.8|176576.8|176671.1|176581.1|176660.3|176570.3|12
1726470840000|2024-09-16 07:14:00|176664.7|176574.7|176666.8|176576.8|176666.8|176576.8|176664.7|176574.7|4
1726470850000|2024-09-16 07:14:10|176668.8|176578.8|176672.5|176582.5|176672.5|176582.5|176668.6|176578.6|4
1726470860000|2024-09-16 07:14:20|176674.8|176584.8|176676.1|176586.1|176676.1|176586.1|176672.7|176582.7|3
1726470870000|2024-09-16 07:14:30|176685.9|176595.9|176685.9|176595.9|176685.9|176595.9|176685.9|176595.9|1
1726470880000|2024-09-16 07:14:40|176685.3|176595.3|176662.7|176572.7|176685.3|176595.3|176662.7|176572.7|8
1726470890000|2024-09-16 07:14:50|176663.4|176573.4|176658.7|176568.7|176663.4|176573.4|176657.8|176567.8|7
1726470900000|2024-09-16 07:15:00|176657.5|176567.5|176690.6|176600.6|176710.1|176620.1|176645.3|176555.3|18
1726470910000|2024-09-16 07:15:10|176692|176602|176691.5|176601.5|176692|176602|176690.2|176600.2|3
1726470920000|2024-09-16 07:15:20|176690.5|176600.5|176689.6|176599.6|176695.7|176605.7|176689.6|176599.6|6
1726470930000|2024-09-16 07:15:30|176690.5|176600.5|176689.6|176599.6|176690.5|176600.5|176689.6|176599.6|2
1726470940000|2024-09-16 07:15:40|176690.8|176600.8|176699.3|176609.3|176699.3|176609.3|176689.1|176599.1|9
1726470950000|2024-09-16 07:15:50|176696.2|176606.2|176690.7|176600.7|176696.2|176606.2|176690.3|176600.3|6
1726470960000|2024-09-16 07:16:00|176689.5|176599.5|176657.1|176567.1|176691.8|176601.8|176655.9|176565.9|7
1726470970000|2024-09-16 07:16:10|176659.8|176569.8|176660.6|176570.6|176663.5|176573.5|176656.1|176566.1|8
1726470980000|2024-09-16 07:16:20|176659|176569|176658.2|176568.2|176659.2|176569.2|176654.6|176564.6|6
1726470990000|2024-09-16 07:16:30|176658.3|176568.3|176657.2|176567.2|176658.3|176568.3|176655.3|176565.3|5
1726471000000|2024-09-16 07:16:40|176659.2|176569.2|176667.4|176577.4|176668.6|176578.6|176659.2|176569.2|9
1726471010000|2024-09-16 07:16:50|176665.6|176575.6|176669.9|176579.9|176676.3|176586.3|176665.6|176575.6|18
1726471020000|2024-09-16 07:17:00|176668.6|176578.6|176663.8|176573.8|176671.5|176581.5|176663.8|176573.8|13
1726471030000|2024-09-16 07:17:10|176665.1|176575.1|176672.2|176582.2|176681.5|176591.5|176665.1|176575.1|11
1726471040000|2024-09-16 07:17:20|176673.9|176583.9|176661.3|176571.3|176675.8|176585.8|176660.1|176570.1|9
1726471050000|2024-09-16 07:17:30|176662.5|176572.5|176667|176577|176667|176577|176661.1|176571.1|6
1726471060000|2024-09-16 07:17:40|176669.9|176579.9|176663.8|176573.8|176670.1|176580.1|176663.8|176573.8|4
1726471070000|2024-09-16 07:17:50|176667.2|176577.2|176668.5|176578.5|176668.5|176578.5|176664.9|176574.9|6
1726471080000|2024-09-16 07:18:00|176667.8|176577.8|176667.8|176577.8|176673.7|176583.7|176662.1|176572.1|13
1726471090000|2024-09-16 07:18:10|176668.7|176578.7|176668.6|176578.6|176687.8|176597.8|176667|176577|14
1726471100000|2024-09-16 07:18:20|176669.8|176579.8|176650.8|176560.8|176670.8|176580.8|176650.8|176560.8|10
1726471110000|2024-09-16 07:18:30|176651.8|176561.8|176646.8|176556.8|176651.8|176561.8|176646.8|176556.8|7
1726471120000|2024-09-16 07:18:40|176644.8|176554.8|176649.5|176559.5|176650.4|176560.4|176644.8|176554.8|7
1726471130000|2024-09-16 07:18:50|176646.9|176556.9|176647.9|176557.9|176650.9|176560.9|176646.9|176556.9|11
1726471140000|2024-09-16 07:19:00|176647.5|176557.5|176646.7|176556.7|176649.3|176559.3|176646.7|176556.7|7
1726471150000|2024-09-16 07:19:10|176647.4|176557.4|176649.5|176559.5|176649.5|176559.5|176646.8|176556.8|5
1726471160000|2024-09-16 07:19:20|176649.4|176559.4|176648|176558|176649.4|176559.4|176648|176558|3
1726471170000|2024-09-16 07:19:30|176649.7|176559.7|176649.7|176559.7|176650.7|176560.7|176646.3|176556.3|5
1726471180000|2024-09-16 07:19:40|176655.2|176565.2|176651|176561|176655.6|176565.6|176651|176561|5
1726471190000|2024-09-16 07:19:50|176650.8|176560.8|176667.5|176577.5|176668.9|176578.9|176649.6|176559.6|11
1726471200000|2024-09-16 07:20:00|176666.9|176576.9|176668|176578|176670.8|176580.8|176618.3|176528.3|15
1726471210000|2024-09-16 07:20:10|176663.5|176573.5|176668.5|176578.5|176668.5|176578.5|176663.2|176573.2|11
1726471220000|2024-09-16 07:20:20|176667.8|176577.8|176670.7|176580.7|176670.7|176580.7|176663.9|176573.9|8
1726471230000|2024-09-16 07:20:30|176671.2|176581.2|176662|176572|176671.2|176581.2|176662|176572|9
1726471240000|2024-09-16 07:20:40|176661|176571|176658.3|176568.3|176663.7|176573.7|176653.5|176563.5|12
1726471250000|2024-09-16 07:20:50|176658.2|176568.2|176653.2|176563.2|176658.2|176568.2|176653.2|176563.2|2
1726471260000|2024-09-16 07:21:00|176653.1|176563.1|176638.3|176548.3|176655.1|176565.1|176638.3|176548.3|9
1726471270000|2024-09-16 07:21:10|176637|176547|176643|176553|176643|176553|176637|176547|3
1726471280000|2024-09-16 07:21:20|176642.1|176552.1|176647.9|176557.9|176647.9|176557.9|176638.6|176548.6|10
1726471290000|2024-09-16 07:21:30|176654.3|176564.3|176639.6|176549.6|176654.3|176564.3|176636.8|176546.8|22
1726471300000|2024-09-16 07:21:40|176638.4|176548.4|176641.7|176551.7|176645.6|176555.6|176638.4|176548.4|11
1726471310000|2024-09-16 07:21:50|176646.4|176556.4|176630.8|176540.8|176646.4|176556.4|176630.8|176540.8|6
1726471320000|2024-09-16 07:22:00|176632.8|176542.8|176643.5|176553.5|176646.2|176556.2|176632.3|176542.3|15
1726471330000|2024-09-16 07:22:10|176646.3|176556.3|176644.2|176554.2|176646.9|176556.9|176643.3|176553.3|4
1726471340000|2024-09-16 07:22:20|176655.7|176565.7|176654.3|176564.3|176659.3|176569.3|176654|176564|8
1726471350000|2024-09-16 07:22:30|176653.6|176563.6|176648.3|176558.3|176653.6|176563.6|176646.4|176556.4|7
1726471360000|2024-09-16 07:22:40|176647.1|176557.1|176649.9|176559.9|176657.4|176567.4|176646.5|176556.5|12
1726471370000|2024-09-16 07:22:50|176656.6|176566.6|176658.8|176568.8|176660|176570|176655.6|176565.6|10
1726471380000|2024-09-16 07:23:00|176658|176568|176655.5|176565.5|176658|176568|176655.5|176565.5|2
1726471390000|2024-09-16 07:23:10|176654.3|176564.3|176646.2|176556.2|176654.8|176564.8|176646|176556|11
1726471400000|2024-09-16 07:23:20|176652.4|176562.4|176656.7|176566.7|176656.7|176566.7|176651.7|176561.7|11
1726471410000|2024-09-16 07:23:30|176656.8|176566.8|176653.1|176563.1|176656.8|176566.8|176644.6|176554.6|14
1726471420000|2024-09-16 07:23:40|176653.6|176563.6|176655.3|176565.3|176656.7|176566.7|176653.4|176563.4|13
1726471430000|2024-09-16 07:23:50|176655|176565|176659.4|176569.4|176659.4|176569.4|176654.8|176564.8|6
1726471440000|2024-09-16 07:24:00|176659.9|176569.9|176657.1|176567.1|176659.9|176569.9|176656.8|176566.8|9
1726471450000|2024-09-16 07:24:10|176656|176566|176652.5|176562.5|176657.1|176567.1|176652.5|176562.5|11
1726471460000|2024-09-16 07:24:20|176652.2|176562.2|176652.7|176562.7|176652.8|176562.8|176652.2|176562.2|3
1726471470000|2024-09-16 07:24:30|176650.5|176560.5|176649.7|176559.7|176654.9|176564.9|176649.5|176559.5|7
1726471480000|2024-09-16 07:24:40|176648.4|176558.4|176641.8|176551.8|176650.5|176560.5|176640.7|176550.7|9
1726471490000|2024-09-16 07:24:50|176643.2|176553.2|176642.1|176552.1|176643.5|176553.5|176639.8|176549.8|6
1726471500000|2024-09-16 07:25:00|176643.7|176553.7|176658.2|176568.2|176659.2|176569.2|176643.7|176553.7|17
1726471510000|2024-09-16 07:25:10|176659.2|176569.2|176654.6|176564.6|176659.6|176569.6|176650|176560|11
1726471520000|2024-09-16 07:25:20|176655.2|176565.2|176654.3|176564.3|176656.5|176566.5|176651.2|176561.2|7
1726471530000|2024-09-16 07:25:30|176653.7|176563.7|176611.8|176521.8|176653.7|176563.7|176601.2|176511.2|18
1726471540000|2024-09-16 07:25:40|176606.7|176516.7|176625|176535|176630|176540|176606.7|176516.7|13
1726471550000|2024-09-16 07:25:50|176625.6|176535.6|176644.6|176514.6|176645.9|176543.5|176620.2|176514.6|15
1726471560000|2024-09-16 07:26:00|176643.7|176513.7|176642.5|176512.5|176647|176517|176640.1|176510.1|22
1726471570000|2024-09-16 07:26:10|176610.2|176520.2|176623|176493|176634.4|176520.2|176605.4|176491.7|17
1726471580000|2024-09-16 07:26:20|176622.4|176492.4|176612|176522|176631.5|176524.8|176607.2|176492.4|8
1726471590000|2024-09-16 07:26:30|176606.2|176516.2|176599.8|176509.8|176609.2|176519.2|176599.8|176509.8|12
1726471600000|2024-09-16 07:26:40|176599.7|176509.7|176599.1|176509.1|176599.7|176509.7|176599.1|176509.1|4
1726471610000|2024-09-16 07:26:50|176599.2|176509.2|176599.5|176509.5|176599.6|176509.6|176599.2|176509.2|6
1726471620000|2024-09-16 07:27:00|176595.9|176505.9|176595.8|176505.8|176596.4|176506.4|176595.8|176505.8|4
1726471630000|2024-09-16 07:27:10|176595.5|176505.5|176593|176503|176595.5|176505.5|176576.6|176486.6|22
1726471640000|2024-09-16 07:27:20|176592.5|176502.5|176585.8|176495.8|176593.2|176503.2|176585.1|176495.1|7
1726471650000|2024-09-16 07:27:30|176591.7|176501.7|176598.4|176508.4|176599.8|176509.8|176591.3|176501.3|16
1726471660000|2024-09-16 07:27:40|176599.6|176509.6|176627|176497|176634.7|176533.9|176599.6|176477.5|29
1726471670000|2024-09-16 07:27:50|176626.5|176496.5|176613.1|176523.1|176626.5|176527.8|176593|176491.6|14
1726471680000|2024-09-16 07:28:00|176612.8|176522.8|176596.2|176506.2|176620.2|176530.2|176589|176499|18
1726471690000|2024-09-16 07:28:10|176596.3|176506.3|176592.4|176502.4|176596.3|176506.3|176590.1|176500.1|11
1726471700000|2024-09-16 07:28:20|176592.8|176502.8|176587|176497|176594.4|176504.4|176587|176497|10
1726471710000|2024-09-16 07:28:30|176589.5|176499.5|176593.9|176503.9|176594.2|176504.2|176585.3|176495.3|11
1726471720000|2024-09-16 07:28:40|176591.7|176501.7|176599.6|176509.6|176599.6|176509.6|176591.7|176501.7|9
1726471730000|2024-09-16 07:28:50|176599.8|176509.8|176591.7|176501.7|176599.8|176509.8|176591.7|176501.7|7
1726471740000|2024-09-16 07:29:00|176588.3|176498.3|176592.7|176502.7|176597.5|176507.5|176588.3|176498.3|6
1726471750000|2024-09-16 07:29:10|176593.2|176503.2|176585.4|176495.4|176595.9|176505.9|176580.8|176490.8|19
1726471760000|2024-09-16 07:29:20|176589.4|176499.4|176581.5|176491.5|176589.4|176499.4|176580.1|176490.1|12
1726471770000|2024-09-16 07:29:30|176581.3|176491.3|176565.6|176475.6|176581.3|176491.3|176563.6|176473.6|9
1726471780000|2024-09-16 07:29:40|176569|176479|176567.8|176477.8|176572.5|176482.5|176567.8|176477.8|12
1726471790000|2024-09-16 07:29:50|176569.2|176479.2|176574.3|176484.3|176574.3|176484.3|176569.2|176479.2|4
1726471800000|2024-09-16 07:30:00|176573.4|176483.4|176577.5|176487.5|176577.5|176487.5|176566.4|176476.4|4
1726471820000|2024-09-16 07:30:20|176578|176488|176584|176494|176585.6|176495.6|176576.8|176486.8|7
1726471830000|2024-09-16 07:30:30|176585.1|176495.1|176584.1|176494.1|176585.1|176495.1|176582.7|176492.7|3
1726471840000|2024-09-16 07:30:40|176581.5|176491.5|176584.9|176494.9|176584.9|176494.9|176581.5|176491.5|3
1726471850000|2024-09-16 07:30:50|176583|176493|176584.6|176494.6|176585|176495|176583|176493|6
1726471860000|2024-09-16 07:31:00|176583.1|176493.1|176578.7|176488.7|176583.1|176493.1|176575.7|176485.7|4
1726471870000|2024-09-16 07:31:10|176577.6|176487.6|176577|176487|176578.6|176488.6|176577|176487|4
1726471880000|2024-09-16 07:31:20|176575|176485|176577.3|176487.3|176577.7|176487.7|176575|176485|5
1726471890000|2024-09-16 07:31:30|176575.9|176485.9|176572|176482|176576.8|176486.8|176569.2|176479.2|10
1726471900000|2024-09-16 07:31:40|176573.1|176483.1|176570.1|176480.1|176573.1|176483.1|176570.1|176480.1|5
1726471910000|2024-09-16 07:31:50|176571.1|176481.1|176570.3|176480.3|176571.1|176481.1|176570.3|176480.3|2
1726471920000|2024-09-16 07:32:00|176571.1|176481.1|176569.7|176479.7|176571.1|176481.1|176568.2|176478.2|5
1726471930000|2024-09-16 07:32:10|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|1
1726471940000|2024-09-16 07:32:20|176567.7|176477.7|176558.2|176468.2|176571|176481|176558.2|176468.2|4
1726471950000|2024-09-16 07:32:30|176563.3|176473.3|176563.1|176473.1|176563.3|176473.3|176560.5|176470.5|4
1726471960000|2024-09-16 07:32:40|176562|176472|176562.9|176472.9|176562.9|176472.9|176562|176472|2
1726471980000|2024-09-16 07:33:00|176559.8|176469.8|176561.3|176471.3|176561.3|176471.3|176559.8|176469.8|2
1726471990000|2024-09-16 07:33:10|176560.2|176470.2|176560.2|176470.2|176560.2|176470.2|176558.1|176468.1|3
1726472000000|2024-09-16 07:33:20|176559|176469|176557.8|176467.8|176559.6|176469.6|176553.2|176463.2|9
1726472010000|2024-09-16 07:33:30|176560.6|176470.6|176557.6|176467.6|176560.6|176470.6|176542.8|176452.8|8
1726472020000|2024-09-16 07:33:40|176542.3|176452.3|176536.8|176446.8|176545.6|176455.6|176533.2|176443.2|17
1726472030000|2024-09-16 07:33:50|176541.3|176451.3|176539|176449|176541.3|176451.3|176538.4|176448.4|7
1726472040000|2024-09-16 07:34:00|176537.6|176447.6|176539.1|176449.1|176540.5|176450.5|176537.6|176447.6|6
1726472050000|2024-09-16 07:34:10|176540.5|176450.5|176540.5|176450.5|176540.5|176450.5|176540.5|176450.5|1
1726472060000|2024-09-16 07:34:20|176539.1|176449.1|176532.7|176442.7|176539.1|176449.1|176531.6|176441.6|8
1726472070000|2024-09-16 07:34:30|176540.7|176450.7|176538.5|176448.5|176541.1|176451.1|176538.2|176448.2|7
1726472080000|2024-09-16 07:34:40|176540.8|176450.8|176544.4|176454.4|176544.4|176454.4|176540.8|176450.8|2
1726472090000|2024-09-16 07:34:50|176542.2|176452.2|176539.9|176449.9|176542.2|176452.2|176538.6|176448.6|3
1726472100000|2024-09-16 07:35:00|176542.3|176452.3|176537.1|176447.1|176543.5|176453.5|176537.1|176447.1|5
1726472120000|2024-09-16 07:35:20|176535.9|176445.9|176537.1|176447.1|176537.1|176447.1|176535.9|176445.9|2
1726472130000|2024-09-16 07:35:30|176535.2|176445.2|176536.7|176446.7|176536.7|176446.7|176535.2|176445.2|2
1726472140000|2024-09-16 07:35:40|176537.1|176447.1|176535.3|176445.3|176539.9|176449.9|176535.3|176445.3|4
1726472150000|2024-09-16 07:35:50|176532.5|176442.5|176531.1|176441.1|176535.2|176445.2|176530.2|176440.2|8
1726472160000|2024-09-16 07:36:00|176530.2|176440.2|176471.2|176381.2|176531.1|176441.1|176463.5|176373.5|19
1726472170000|2024-09-16 07:36:10|176468.1|176378.1|176502.4|176412.4|176510|176420|176463.4|176373.4|22
1726472180000|2024-09-16 07:36:20|176502.3|176412.3|176500.2|176410.2|176502.9|176412.9|176497.1|176407.1|16
1726472190000|2024-09-16 07:36:30|176500.6|176410.6|176498.1|176408.1|176503.4|176413.4|176497.9|176407.9|15
1726472200000|2024-09-16 07:36:40|176498.4|176408.4|176501|176411|176503.5|176413.5|176489.5|176399.5|11
1726472210000|2024-09-16 07:36:50|176500|176410|176503.3|176413.3|176503.3|176413.3|176495.8|176405.8|11
1726472220000|2024-09-16 07:37:00|176495|176405|176496.7|176406.7|176501.1|176411.1|176495|176405|10
1726472230000|2024-09-16 07:37:10|176495.1|176405.1|176471.2|176381.2|176495.1|176405.1|176469.1|176379.1|7
1726472240000|2024-09-16 07:37:20|176470.9|176380.9|176468.9|176378.9|176470.9|176380.9|176468|176378|4
1726472250000|2024-09-16 07:37:30|176470.1|176380.1|176419.5|176329.5|176470.9|176380.9|176417.3|176327.3|23
1726472260000|2024-09-16 07:37:40|176422.9|176332.9|176421|176331|176424.1|176334.1|176420.2|176330.2|8
1726472270000|2024-09-16 07:37:50|176422|176332|176422.9|176332.9|176422.9|176332.9|176421.3|176331.3|4
1726472280000|2024-09-16 07:38:00|176420.9|176330.9|176423.3|176333.3|176423.3|176333.3|176420.9|176330.9|2
1726472290000|2024-09-16 07:38:10|176422.9|176332.9|176442.8|176352.8|176443.2|176353.2|176422.3|176332.3|7
1726472300000|2024-09-16 07:38:20|176443.4|176353.4|176432.8|176342.8|176445|176355|176432.8|176342.8|14
1726472310000|2024-09-16 07:38:30|176434.7|176344.7|176437.9|176347.9|176437.9|176347.9|176429.5|176339.5|16
1726472320000|2024-09-16 07:38:40|176438.7|176348.7|176434.8|176344.8|176447.6|176357.6|176434.3|176344.3|23
1726472330000|2024-09-16 07:38:50|176437.3|176347.3|176441.4|176351.4|176441.7|176351.7|176434.5|176344.5|7
1726472340000|2024-09-16 07:39:00|176441.3|176351.3|176436.4|176346.4|176441.3|176351.3|176432.5|176342.5|6
1726472350000|2024-09-16 07:39:10|176437.4|176347.4|176440.6|176350.6|176441|176351|176432.8|176342.8|10
1726472360000|2024-09-16 07:39:20|176436.4|176346.4|176441.1|176351.1|176441.1|176351.1|176433|176343|7
1726472370000|2024-09-16 07:39:30|176433.8|176343.8|176438.7|176348.7|176441.7|176351.7|176433.8|176343.8|10
1726472380000|2024-09-16 07:39:40|176439.4|176349.4|176443.5|176353.5|176443.5|176353.5|176439.1|176349.1|9
1726472390000|2024-09-16 07:39:50|176443.8|176353.8|176435.6|176345.6|176443.8|176353.8|176435.6|176345.6|10
1726472400000|2024-09-16 07:40:00|176438.1|176348.1|176440.8|176350.8|176440.8|176350.8|176435.8|176345.8|11
1726472410000|2024-09-16 07:40:10|176439.3|176349.3|176441.4|176351.4|176441.4|176351.4|176436.2|176346.2|8
1726472420000|2024-09-16 07:40:20|176440.5|176350.5|176443.5|176353.5|176443.5|176353.5|176438.9|176348.9|6
1726472430000|2024-09-16 07:40:30|176444.3|176354.3|176439.5|176349.5|176444.3|176354.3|176435.3|176345.3|12
1726472440000|2024-09-16 07:40:40|176439.6|176349.6|176446.7|176356.7|176446.7|176356.7|176439.1|176349.1|9
1726472450000|2024-09-16 07:40:50|176445.5|176355.5|176471.1|176381.1|176485.9|176395.9|176445.5|176355.5|15
1726472460000|2024-09-16 07:41:00|176473.8|176383.8|176481.5|176391.5|176481.5|176391.5|176472.1|176382.1|14
1726472470000|2024-09-16 07:41:10|176483.2|176393.2|176479.2|176389.2|176483.2|176393.2|176478.1|176388.1|8
1726472480000|2024-09-16 07:41:20|176479.5|176389.5|176473.8|176383.8|176479.6|176389.6|176473.7|176383.7|7
1726472490000|2024-09-16 07:41:30|176461.7|176371.7|176509|176419|176515.7|176425.7|176461.7|176371.7|11
1726472500000|2024-09-16 07:41:40|176514.8|176424.8|176474.1|176384.1|176516.5|176426.5|176464|176374|20
1726472510000|2024-09-16 07:41:50|176472.6|176382.6|176467.4|176377.4|176472.7|176382.7|176466.2|176376.2|12
1726472520000|2024-09-16 07:42:00|176465.2|176375.2|176503.9|176413.9|176503.9|176413.9|176465.2|176375.2|7
1726472530000|2024-09-16 07:42:10|176503.1|176413.1|176503.1|176413.1|176503.1|176413.1|176503.1|176413.1|1
1726472540000|2024-09-16 07:42:20|176484.9|176394.9|176490.5|176400.5|176499.3|176409.3|176483.3|176393.3|13
1726472550000|2024-09-16 07:42:30|176481.6|176391.6|176511.5|176421.5|176511.5|176421.5|176480.3|176390.3|19
1726472560000|2024-09-16 07:42:40|176511.1|176421.1|176485.4|176395.4|176514.5|176424.5|176485.4|176395.4|18
1726472570000|2024-09-16 07:42:50|176486.5|176396.5|176488.2|176398.2|176489|176399|176485.5|176395.5|11
1726472580000|2024-09-16 07:43:00|176487.7|176397.7|176479.5|176389.5|176487.8|176397.8|176479.5|176389.5|7
1726472590000|2024-09-16 07:43:10|176479|176389|176477.2|176387.2|176481.7|176391.7|176475.8|176385.8|12
1726472600000|2024-09-16 07:43:20|176476.7|176386.7|176470.4|176380.4|176477.9|176387.9|176468.4|176378.4|10
1726472610000|2024-09-16 07:43:30|176470.8|176380.8|176483.9|176393.9|176483.9|176393.9|176470.3|176380.3|15
1726472620000|2024-09-16 07:43:40|176485|176395|176518.7|176428.7|176518.7|176428.7|176483.9|176393.9|11
1726472630000|2024-09-16 07:43:50|176517.4|176427.4|176508.2|176418.2|176517.4|176427.4|176507.7|176417.7|4
1726472640000|2024-09-16 07:44:00|176472.5|176382.5|176469.3|176379.3|176479.4|176389.4|176465.9|176375.9|16
1726472650000|2024-09-16 07:44:10|176469.5|176379.5|176470.4|176380.4|176470.4|176380.4|176465.5|176375.5|9
1726472660000|2024-09-16 07:44:20|176470.9|176380.9|176473.1|176383.1|176474|176384|176464.3|176374.3|17
1726472670000|2024-09-16 07:44:30|176469.6|176379.6|176469.2|176379.2|176469.6|176379.6|176469.2|176379.2|3
1726472680000|2024-09-16 07:44:40|176472.9|176382.9|176473.2|176383.2|176473.7|176383.7|176472.9|176382.9|3
1726472690000|2024-09-16 07:44:50|176473.7|176383.7|176475.3|176385.3|176475.7|176385.7|176473.2|176383.2|14
1726472700000|2024-09-16 07:45:00|176475.7|176385.7|176474|176384|176478.1|176388.1|176474|176384|18
1726472710000|2024-09-16 07:45:10|176474.3|176384.3|176474|176384|176476.6|176386.6|176473.8|176383.8|11
1726472720000|2024-09-16 07:45:20|176476.5|176386.5|176473.9|176383.9|176476.6|176386.6|176473.9|176383.9|6
1726472730000|2024-09-16 07:45:30|176474.5|176384.5|176468.9|176378.9|176474.6|176384.6|176468.9|176378.9|16
1726472740000|2024-09-16 07:45:40|176469.6|176379.6|176469.2|176379.2|176469.6|176379.6|176468.5|176378.5|11
1726472750000|2024-09-16 07:45:50|176469.3|176379.3|176474.2|176384.2|176479.8|176389.8|176468.7|176378.7|8
1726472760000|2024-09-16 07:46:00|176474.1|176384.1|176472.8|176382.8|176475|176385|176472.1|176382.1|9
1726472770000|2024-09-16 07:46:10|176471.6|176381.6|176473.3|176383.3|176475.5|176385.5|176471.6|176381.6|8
1726472780000|2024-09-16 07:46:20|176474.2|176384.2|176475.8|176385.8|176475.8|176385.8|176473.8|176383.8|6
1726472790000|2024-09-16 07:46:30|176475.5|176385.5|176473.2|176383.2|176475.5|176385.5|176472.7|176382.7|6
1726472800000|2024-09-16 07:46:40|176473|176383|176469|176379|176473.1|176383.1|176468.7|176378.7|6
1726472810000|2024-09-16 07:46:50|176469.2|176379.2|176469.4|176379.4|176469.4|176379.4|176468.1|176378.1|7
1726472820000|2024-09-16 07:47:00|176468.8|176378.8|176462.9|176372.9|176468.8|176378.8|176462.9|176372.9|3
1726472830000|2024-09-16 07:47:10|176465.6|176375.6|176465|176375|176465.6|176375.6|176464.6|176374.6|5
1726472840000|2024-09-16 07:47:20|176465.3|176375.3|176465|176375|176466.2|176376.2|176464.1|176374.1|6
1726472850000|2024-09-16 07:47:30|176465.1|176375.1|176460.1|176370.1|176465.9|176375.9|176460.1|176370.1|5
1726472860000|2024-09-16 07:47:40|176459.6|176369.6|176463.7|176373.7|176466|176376|176459.6|176369.6|6
1726472870000|2024-09-16 07:47:50|176459.3|176369.3|176458.9|176368.9|176465.3|176375.3|176456.5|176366.5|10
1726472880000|2024-09-16 07:48:00|176458.1|176368.1|176457.7|176367.7|176458.1|176368.1|176457.7|176367.7|3
1726472890000|2024-09-16 07:48:10|176458.1|176368.1|176463.3|176373.3|176463.3|176373.3|176457.9|176367.9|6
1726472900000|2024-09-16 07:48:20|176466.4|176376.4|176463.5|176373.5|176467.5|176377.5|176460.3|176370.3|7
1726472910000|2024-09-16 07:48:30|176460.1|176370.1|176464.5|176374.5|176466.2|176376.2|176460.1|176370.1|6
1726472920000|2024-09-16 07:48:40|176464.6|176374.6|176466.4|176376.4|176466.4|176376.4|176464.6|176374.6|4
1726472930000|2024-09-16 07:48:50|176463.3|176373.3|176465.3|176375.3|176475.3|176385.3|176463.3|176373.3|8
1726472940000|2024-09-16 07:49:00|176470.5|176380.5|176496.4|176406.4|176504.3|176414.3|176470.5|176380.5|19
1726472950000|2024-09-16 07:49:10|176496.2|176406.2|176492.1|176402.1|176496.7|176406.7|176492.1|176402.1|4
1726472960000|2024-09-16 07:49:20|176492.6|176402.6|176494.2|176404.2|176494.7|176404.7|176489.8|176399.8|8
1726472970000|2024-09-16 07:49:30|176495|176405|176491.2|176401.2|176496|176406|176491.2|176401.2|7
1726472980000|2024-09-16 07:49:40|176491|176401|176494.1|176404.1|176497.8|176407.8|176489.6|176399.6|15
1726472990000|2024-09-16 07:49:50|176496.2|176406.2|176506.1|176416.1|176506.1|176416.1|176496.2|176406.2|7
1726473000000|2024-09-16 07:50:00|176506.4|176416.4|176519.5|176429.5|176519.9|176429.9|176504.3|176414.3|10
1726473010000|2024-09-16 07:50:10|176521.6|176431.6|176508.5|176418.5|176523.1|176433.1|176508.1|176418.1|7
1726473020000|2024-09-16 07:50:20|176508.4|176418.4|176516.5|176426.5|176516.5|176426.5|176508.4|176418.4|6
1726473030000|2024-09-16 07:50:30|176513.3|176423.3|176549.6|176459.6|176555.1|176465.1|176504.6|176414.6|11
1726473040000|2024-09-16 07:50:40|176548.7|176458.7|176512.5|176422.5|176548.7|176458.7|176511.3|176421.3|13
1726473050000|2024-09-16 07:50:50|176513.9|176423.9|176525.5|176435.5|176525.5|176435.5|176513.9|176423.9|8
1726473060000|2024-09-16 07:51:00|176525.8|176435.8|176519|176429|176526.1|176436.1|176516.9|176426.9|9
1726473070000|2024-09-16 07:51:10|176519.7|176429.7|176513.4|176423.4|176525.4|176435.4|176512.2|176422.2|13
1726473080000|2024-09-16 07:51:20|176511.6|176421.6|176524.5|176434.5|176524.5|176434.5|176511.6|176421.6|8
1726473090000|2024-09-16 07:51:30|176523.8|176433.8|176526|176436|176526|176436|176523.8|176433.8|4
1726473100000|2024-09-16 07:51:40|176526.1|176436.1|176527.5|176437.5|176532.5|176442.5|176523.3|176433.3|9
1726473110000|2024-09-16 07:51:50|176526.2|176436.2|176524.9|176434.9|176526.2|176436.2|176524.9|176434.9|4
1726473120000|2024-09-16 07:52:00|176524.8|176434.8|176525.9|176435.9|176525.9|176435.9|176524.8|176434.8|2
1726473130000|2024-09-16 07:52:10|176526.2|176436.2|176512.7|176422.7|176526.2|176436.2|176512.7|176422.7|8
1726473140000|2024-09-16 07:52:20|176512.3|176422.3|176516.1|176426.1|176516.1|176426.1|176512.3|176422.3|6
1726473150000|2024-09-16 07:52:30|176516.4|176426.4|176505.6|176415.6|176516.4|176426.4|176505.2|176415.2|10
1726473160000|2024-09-16 07:52:40|176504.9|176414.9|176506.6|176416.6|176506.6|176416.6|176504.9|176414.9|3
1726473170000|2024-09-16 07:52:50|176505.1|176415.1|176501.3|176411.3|176505.1|176415.1|176501.3|176411.3|5
1726473180000|2024-09-16 07:53:00|176500.2|176410.2|176491.8|176401.8|176500.2|176410.2|176473.6|176383.6|12
1726473190000|2024-09-16 07:53:10|176490.6|176400.6|176475.9|176385.9|176490.6|176400.6|176475.9|176385.9|4
1726473200000|2024-09-16 07:53:20|176476.2|176386.2|176475.9|176385.9|176476.2|176386.2|176475.9|176385.9|2
1726473210000|2024-09-16 07:53:30|176474.2|176384.2|176474.6|176384.6|176476.5|176386.5|176474.2|176384.2|5
1726473220000|2024-09-16 07:53:40|176473|176383|176472.6|176382.6|176473|176383|176472.6|176382.6|2
1726473230000|2024-09-16 07:53:50|176473.8|176383.8|176476.5|176386.5|176483.4|176393.4|176473.8|176383.8|9
1726473240000|2024-09-16 07:54:00|176474|176384|176464.2|176374.2|176474|176384|176455.6|176365.6|8
1726473250000|2024-09-16 07:54:10|176465.5|176375.5|176467|176377|176468.5|176378.5|176465.5|176375.5|4
1726473260000|2024-09-16 07:54:20|176466.7|176376.7|176461.3|176371.3|176466.7|176376.7|176461.3|176371.3|3
1726473270000|2024-09-16 07:54:30|176461|176371|176466.3|176376.3|176466.3|176376.3|176457.3|176367.3|13
1726473280000|2024-09-16 07:54:40|176468|176378|176466|176376|176468|176378|176466|176376|4
1726473290000|2024-09-16 07:54:50|176469.4|176379.4|176467.3|176377.3|176471.3|176381.3|176467.3|176377.3|9
1726473300000|2024-09-16 07:55:00|176471.6|176381.6|176470.9|176380.9|176472.6|176382.6|176470.4|176380.4|7
1726473310000|2024-09-16 07:55:10|176471.1|176381.1|176471.1|176381.1|176471.1|176381.1|176471.1|176381.1|1
1726473320000|2024-09-16 07:55:20|176470.9|176380.9|176468.7|176378.7|176470.9|176380.9|176468.7|176378.7|3
1726473330000|2024-09-16 07:55:30|176466.8|176376.8|176468.9|176378.9|176468.9|176378.9|176466.8|176376.8|3
1726473340000|2024-09-16 07:55:40|176468.7|176378.7|176476.5|176386.5|176477.6|176387.6|176468.7|176378.7|10
1726473350000|2024-09-16 07:55:50|176475|176385|176482.3|176392.3|176486.8|176396.8|176475|176385|9
1726473360000|2024-09-16 07:56:00|176482.2|176392.2|176480.4|176390.4|176482.2|176392.2|176480.4|176390.4|4
1726473370000|2024-09-16 07:56:10|176478.3|176388.3|176487|176397|176493.2|176403.2|176478.3|176388.3|10
1726473380000|2024-09-16 07:56:20|176488.5|176398.5|176476.9|176386.9|176488.5|176398.5|176476.9|176386.9|7
1726473390000|2024-09-16 07:56:30|176479.3|176389.3|176470.3|176380.3|176481.7|176391.7|176470.3|176380.3|15
1726473400000|2024-09-16 07:56:40|176472.5|176382.5|176471.4|176381.4|176474.3|176384.3|176468.1|176378.1|12
1726473410000|2024-09-16 07:56:50|176475.8|176385.8|176479.2|176389.2|176480.7|176390.7|176475.8|176385.8|4
1726473420000|2024-09-16 07:57:00|176482.7|176392.7|176493.2|176403.2|176494.3|176404.3|176482.7|176392.7|10
1726473430000|2024-09-16 07:57:10|176493.3|176403.3|176489.9|176399.9|176493.3|176403.3|176489.9|176399.9|3
1726473440000|2024-09-16 07:57:20|176488.3|176398.3|176497.5|176407.5|176497.5|176407.5|176486.2|176396.2|9
1726473450000|2024-09-16 07:57:30|176498|176408|176488.7|176398.7|176498|176408|176488.7|176398.7|6
1726473460000|2024-09-16 07:57:40|176485.6|176395.6|176485.3|176395.3|176486.8|176396.8|176483.6|176393.6|5
1726473470000|2024-09-16 07:57:50|176485.4|176395.4|176500.2|176410.2|176500.2|176410.2|176484.1|176394.1|13
1726473480000|2024-09-16 07:58:00|176499.8|176409.8|176495.3|176405.3|176499.8|176409.8|176491.1|176401.1|8
1726473490000|2024-09-16 07:58:10|176493.4|176403.4|176516.6|176426.6|176520.3|176430.3|176493.4|176403.4|11
1726473500000|2024-09-16 07:58:20|176516.2|176426.2|176519|176429|176521.4|176431.4|176516|176426|8
1726473510000|2024-09-16 07:58:30|176518.7|176428.7|176519.6|176429.6|176520.6|176430.6|176518.4|176428.4|5
1726473520000|2024-09-16 07:58:40|176520|176430|176520.3|176430.3|176524.8|176434.8|176520|176430|8
1726473530000|2024-09-16 07:58:50|176520.2|176430.2|176520|176430|176521.5|176431.5|176519|176429|6
1726473540000|2024-09-16 07:59:00|176519.1|176429.1|176515.6|176425.6|176519.1|176429.1|176515.6|176425.6|5
1726473550000|2024-09-16 07:59:10|176514.3|176424.3|176516.6|176426.6|176517|176427|176512.2|176422.2|4
1726473560000|2024-09-16 07:59:20|176517|176427|176517|176427|176517|176427|176517|176427|1
1726473570000|2024-09-16 07:59:30|176517.1|176427.1|176519.1|176429.1|176519.3|176429.3|176517|176427|8
1726473580000|2024-09-16 07:59:40|176519.5|176429.5|176514.5|176424.5|176519.5|176429.5|176514.5|176424.5|3
1726473590000|2024-09-16 07:59:50|176513.1|176423.1|176514.2|176424.2|176514.5|176424.5|176513.1|176423.1|5
1726473600000|2024-09-16 08:00:00|176513|176423|176489.7|176399.7|176513|176423|176489.7|176399.7|18
1726473610000|2024-09-16 08:00:10|176491.7|176401.7|176496.7|176406.7|176505.1|176415.1|176489.5|176399.5|21
1726473620000|2024-09-16 08:00:20|176496.6|176406.6|176499.6|176409.6|176507.2|176417.2|176496.3|176406.3|16
1726473630000|2024-09-16 08:00:30|176498.3|176408.3|176495|176405|176500.9|176410.9|176494.6|176404.6|15
1726473640000|2024-09-16 08:00:40|176493.4|176403.4|176501.4|176411.4|176502.1|176412.1|176493.4|176403.4|10
1726473650000|2024-09-16 08:00:50|176498|176408|176494.2|176404.2|176498.2|176408.2|176494.2|176404.2|9
1726473660000|2024-09-16 08:01:00|176495.9|176405.9|176497.6|176407.6|176499.2|176409.2|176490.1|176400.1|12
1726473670000|2024-09-16 08:01:10|176499.1|176409.1|176504.3|176414.3|176509.6|176419.6|176497.5|176407.5|22
1726473680000|2024-09-16 08:01:20|176505.6|176415.6|176506.4|176416.4|176508.4|176418.4|176505.6|176415.6|7
1726473690000|2024-09-16 08:01:30|176504.5|176414.5|176498.1|176408.1|176504.5|176414.5|176498.1|176408.1|15
1726473700000|2024-09-16 08:01:40|176501.1|176411.1|176514.6|176424.6|176517.5|176427.5|176491.6|176401.6|11
1726473710000|2024-09-16 08:01:50|176517.6|176427.6|176519.3|176429.3|176524.5|176434.5|176517.6|176427.6|12
1726473720000|2024-09-16 08:02:00|176519.8|176429.8|176520.6|176430.6|176520.6|176430.6|176519.8|176429.8|3
1726473730000|2024-09-16 08:02:10|176520.3|176430.3|176519.2|176429.2|176524.7|176434.7|176519.2|176429.2|9
1726473740000|2024-09-16 08:02:20|176520.8|176430.8|176468.8|176378.8|176522.7|176432.7|176466.5|176376.5|15
1726473750000|2024-09-16 08:02:30|176465.9|176375.9|176480.5|176390.5|176481.4|176391.4|176464.2|176374.2|10
1726473760000|2024-09-16 08:02:40|176478.8|176388.8|176474.5|176384.5|176478.8|176388.8|176474.5|176384.5|4
1726473770000|2024-09-16 08:02:50|176472.9|176382.9|176473.9|176383.9|176476.1|176386.1|176472.9|176382.9|10
1726473780000|2024-09-16 08:03:00|176475.2|176385.2|176478.6|176388.6|176480.4|176390.4|176475.2|176385.2|7
1726473790000|2024-09-16 08:03:10|176478.7|176388.7|176478.7|176388.7|176479.9|176389.9|176478.7|176388.7|5
1726473800000|2024-09-16 08:03:20|176476.4|176386.4|176478.6|176388.6|176478.6|176388.6|176476.2|176386.2|4
1726473810000|2024-09-16 08:03:30|176479.8|176389.8|176479.7|176389.7|176479.8|176389.8|176476.2|176386.2|7
1726473820000|2024-09-16 08:03:40|176478.5|176388.5|176478.7|176388.7|176479.7|176389.7|176477.4|176387.4|6
1726473830000|2024-09-16 08:03:50|176480.4|176390.4|176484.9|176394.9|176484.9|176394.9|176480.4|176390.4|4
1726473840000|2024-09-16 08:04:00|176486.1|176396.1|176503.1|176413.1|176503.1|176413.1|176486.1|176396.1|9
1726473850000|2024-09-16 08:04:10|176504.4|176414.4|176502.9|176412.9|176506.4|176416.4|176501.9|176411.9|7
1726473860000|2024-09-16 08:04:20|176502.1|176412.1|176502.8|176412.8|176506.4|176416.4|176502.1|176412.1|14
1726473870000|2024-09-16 08:04:30|176502.7|176412.7|176502|176412|176502.7|176412.7|176501.5|176411.5|6
1726473880000|2024-09-16 08:04:40|176502.1|176412.1|176507.5|176417.5|176507.5|176417.5|176502.1|176412.1|9
1726473890000|2024-09-16 08:04:50|176508.3|176418.3|176517.8|176427.8|176517.8|176427.8|176508.3|176418.3|10
1726473900000|2024-09-16 08:05:00|176521.3|176431.3|176542|176452|176557.6|176467.6|176521.3|176431.3|14
1726473910000|2024-09-16 08:05:10|176541.3|176451.3|176529.5|176439.5|176542.1|176452.1|176529.5|176439.5|22
1726473920000|2024-09-16 08:05:20|176530.8|176440.8|176532.3|176442.3|176535|176445|176530.8|176440.8|11
1726473930000|2024-09-16 08:05:30|176532.2|176442.2|176524.8|176434.8|176532.2|176442.2|176524.6|176434.6|8
1726473940000|2024-09-16 08:05:40|176525.7|176435.7|176526.8|176436.8|176532.1|176442.1|176525.7|176435.7|6
1726473950000|2024-09-16 08:05:50|176525.3|176435.3|176521.9|176431.9|176530|176440|176521.9|176431.9|8
1726473960000|2024-09-16 08:06:00|176523|176433|176507.8|176417.8|176523|176433|176504.7|176414.7|13
1726473970000|2024-09-16 08:06:10|176506.5|176416.5|176519.3|176429.3|176519.3|176429.3|176506.5|176416.5|6
1726473980000|2024-09-16 08:06:20|176519.9|176429.9|176526.9|176436.9|176526.9|176436.9|176519.9|176429.9|4
1726473990000|2024-09-16 08:06:30|176523.9|176433.9|176521.6|176431.6|176526.4|176436.4|176521.6|176431.6|4
1726474000000|2024-09-16 08:06:40|176521.5|176431.5|176520.2|176430.2|176521.6|176431.6|176520.2|176430.2|3
1726474010000|2024-09-16 08:06:50|176519.4|176429.4|176517.6|176427.6|176519.4|176429.4|176515.9|176425.9|4
1726474020000|2024-09-16 08:07:00|176519|176429|176522.6|176432.6|176522.6|176432.6|176519|176429|6
1726474030000|2024-09-16 08:07:10|176522.8|176432.8|176522.8|176432.8|176522.8|176432.8|176522.8|176432.8|1
1726474040000|2024-09-16 08:07:20|176521.5|176431.5|176520.6|176430.6|176521.5|176431.5|176514.6|176424.6|7
1726474050000|2024-09-16 08:07:30|176521.7|176431.7|176524.1|176434.1|176526|176436|176520.4|176430.4|11
1726474060000|2024-09-16 08:07:40|176523.5|176433.5|176539.5|176449.5|176539.5|176449.5|176523.5|176433.5|13
1726474070000|2024-09-16 08:07:50|176540.6|176450.6|176554.4|176464.4|176572.6|176482.6|176540.6|176450.6|12
1726474080000|2024-09-16 08:08:00|176554.2|176464.2|176557|176467|176557.9|176467.9|176554.2|176464.2|5
1726474090000|2024-09-16 08:08:10|176556.9|176466.9|176558.6|176468.6|176558.6|176468.6|176556.9|176466.9|2
1726474100000|2024-09-16 08:08:20|176559.7|176469.7|176556.8|176466.8|176559.7|176469.7|176556.8|176466.8|6
1726474110000|2024-09-16 08:08:30|176560.4|176470.4|176525.7|176435.7|176560.5|176470.5|176524.5|176434.5|12
1726474120000|2024-09-16 08:08:40|176527|176437|176526.8|176436.8|176527|176437|176525.1|176435.1|3
1726474130000|2024-09-16 08:08:50|176525.1|176435.1|176519.5|176429.5|176525.1|176435.1|176519.5|176429.5|5
1726474140000|2024-09-16 08:09:00|176519|176429|176521|176431|176521.1|176431.1|176519|176429|4
1726474150000|2024-09-16 08:09:10|176520.9|176430.9|176522|176432|176522|176432|176520.6|176430.6|4
1726474160000|2024-09-16 08:09:20|176523.9|176433.9|176520.3|176430.3|176524.4|176434.4|176520.3|176430.3|7
1726474170000|2024-09-16 08:09:30|176518.9|176428.9|176516.7|176426.7|176520.9|176430.9|176516.7|176426.7|6
1726474180000|2024-09-16 08:09:40|176514.6|176424.6|176514.3|176424.3|176515.8|176425.8|176514.3|176424.3|4
1726474190000|2024-09-16 08:09:50|176514.8|176424.8|176538.4|176448.4|176541.4|176451.4|176514.6|176424.6|8
1726474200000|2024-09-16 08:10:00|176537.1|176447.1|176523.3|176433.3|176537.1|176447.1|176523.3|176433.3|7
1726474210000|2024-09-16 08:10:10|176523.4|176433.4|176543.5|176453.5|176545.6|176455.6|176523.4|176433.4|7
1726474220000|2024-09-16 08:10:20|176545.1|176455.1|176539|176449|176554.6|176464.6|176539|176449|8
1726474230000|2024-09-16 08:10:30|176537.5|176447.5|176538.3|176448.3|176538.7|176448.7|176537.3|176447.3|5
1726474240000|2024-09-16 08:10:40|176540.7|176450.7|176564.4|176474.4|176564.4|176474.4|176540.7|176450.7|8
1726474250000|2024-09-16 08:10:50|176565.7|176475.7|176569.5|176479.5|176571.6|176481.6|176565.7|176475.7|9
1726474260000|2024-09-16 08:11:00|176569.6|176479.6|176572.4|176482.4|176572.4|176482.4|176568.9|176478.9|5
1726474270000|2024-09-16 08:11:10|176572.3|176482.3|176567.1|176477.1|176572.3|176482.3|176567.1|176477.1|7
1726474280000|2024-09-16 08:11:20|176567.2|176477.2|176568.7|176478.7|176568.7|176478.7|176567.2|176477.2|2
1726474290000|2024-09-16 08:11:30|176573.3|176483.3|176580.6|176490.6|176584.2|176494.2|176572.1|176482.1|8
1726474300000|2024-09-16 08:11:40|176582.9|176492.9|176585.1|176495.1|176585.1|176495.1|176582.9|176492.9|2
1726474310000|2024-09-16 08:11:50|176584.9|176494.9|176566.3|176476.3|176588.5|176498.5|176566.3|176476.3|13
1726474320000|2024-09-16 08:12:00|176567.7|176477.7|176565.4|176475.4|176567.7|176477.7|176565.4|176475.4|2
1726474330000|2024-09-16 08:12:10|176566.8|176476.8|176566.3|176476.3|176567|176477|176566.3|176476.3|4
1726474340000|2024-09-16 08:12:20|176566.6|176476.6|176571.2|176481.2|176571.2|176481.2|176566.6|176476.6|4
1726474350000|2024-09-16 08:12:30|176573.3|176483.3|176559.6|176469.6|176573.3|176483.3|176559.1|176469.1|11
1726474360000|2024-09-16 08:12:40|176560.8|176470.8|176561.7|176471.7|176561.7|176471.7|176559.4|176469.4|5
1726474370000|2024-09-16 08:12:50|176560.8|176470.8|176559.6|176469.6|176561|176471|176559.6|176469.6|4
1726474380000|2024-09-16 08:13:00|176560.8|176470.8|176562.6|176472.6|176569.2|176479.2|176560.8|176470.8|12
1726474390000|2024-09-16 08:13:10|176567.8|176477.8|176569.3|176479.3|176570.6|176480.6|176567.8|176477.8|5
1726474400000|2024-09-16 08:13:20|176568.9|176478.9|176559.7|176469.7|176568.9|176478.9|176558.4|176468.4|11
1726474410000|2024-09-16 08:13:30|176563.2|176473.2|176557.4|176467.4|176563.2|176473.2|176557.4|176467.4|3
1726474420000|2024-09-16 08:13:40|176560.6|176470.6|176522.9|176432.9|176560.6|176470.6|176522.9|176432.9|11
1726474430000|2024-09-16 08:13:50|176523|176433|176520.8|176430.8|176523|176433|176519.4|176429.4|3
1726474440000|2024-09-16 08:14:00|176520.7|176430.7|176521.9|176431.9|176522.1|176432.1|176520.5|176430.5|4
1726474450000|2024-09-16 08:14:10|176526|176436|176526.1|176436.1|176526.1|176436.1|176526|176436|2
1726474460000|2024-09-16 08:14:20|176524.3|176434.3|176517.8|176427.8|176524.3|176434.3|176516.9|176426.9|6
1726474470000|2024-09-16 08:14:30|176518.9|176428.9|176520.4|176430.4|176520.7|176430.7|176518.9|176428.9|3
1726474480000|2024-09-16 08:14:40|176520|176430|176516.9|176426.9|176520|176430|176516.9|176426.9|3
1726474490000|2024-09-16 08:14:50|176530.5|176440.5|176537.7|176447.7|176537.7|176447.7|176530.5|176440.5|5
1726474500000|2024-09-16 08:15:00|176538.5|176448.5|176539.9|176449.9|176539.9|176449.9|176538.4|176448.4|5
1726474510000|2024-09-16 08:15:10|176539|176449|176537.1|176447.1|176539|176449|176536.4|176446.4|8
1726474520000|2024-09-16 08:15:20|176536.4|176446.4|176536.3|176446.3|176537.1|176447.1|176535.4|176445.4|5
1726474530000|2024-09-16 08:15:30|176536.7|176446.7|176536.7|176446.7|176536.7|176446.7|176536.7|176446.7|1
1726474540000|2024-09-16 08:15:40|176537.3|176447.3|176528.7|176438.7|176537.3|176447.3|176526.6|176436.6|16
1726474550000|2024-09-16 08:15:50|176528.8|176438.8|176526.5|176436.5|176528.8|176438.8|176526.5|176436.5|3
1726474560000|2024-09-16 08:16:00|176525.2|176435.2|176519.8|176429.8|176525.2|176435.2|176519.8|176429.8|5
1726474570000|2024-09-16 08:16:10|176520|176430|176516.7|176426.7|176521.4|176431.4|176516.7|176426.7|8
1726474580000|2024-09-16 08:16:20|176495.8|176405.8|176491.2|176401.2|176499.8|176409.8|176491.2|176401.2|12
1726474590000|2024-09-16 08:16:30|176492.4|176402.4|176490.7|176400.7|176492.7|176402.7|176489.5|176399.5|8
1726474600000|2024-09-16 08:16:40|176490.6|176400.6|176496.8|176406.8|176498.4|176408.4|176490.6|176400.6|8
1726474610000|2024-09-16 08:16:50|176496.7|176406.7|176495.7|176405.7|176496.7|176406.7|176495.7|176405.7|4
1726474620000|2024-09-16 08:17:00|176495.9|176405.9|176496.1|176406.1|176496.1|176406.1|176495.9|176405.9|2
1726474630000|2024-09-16 08:17:10|176496.3|176406.3|176492.9|176402.9|176496.3|176406.3|176492.9|176402.9|5
1726474640000|2024-09-16 08:17:20|176492.8|176402.8|176493.5|176403.5|176493.5|176403.5|176492.8|176402.8|3
1726474650000|2024-09-16 08:17:30|176494.5|176404.5|176493.2|176403.2|176495|176405|176492.2|176402.2|7
1726474660000|2024-09-16 08:17:40|176491.9|176401.9|176491.7|176401.7|176491.9|176401.9|176490.2|176400.2|5
1726474670000|2024-09-16 08:17:50|176491.6|176401.6|176491.3|176401.3|176491.6|176401.6|176491.3|176401.3|2
1726474680000|2024-09-16 08:18:00|176490.7|176400.7|176489.5|176399.5|176490.7|176400.7|176489.5|176399.5|6
1726474690000|2024-09-16 08:18:10|176488.2|176398.2|176490.7|176400.7|176491|176401|176488.2|176398.2|8
1726474700000|2024-09-16 08:18:20|176490.5|176400.5|176498.6|176408.6|176498.6|176408.6|176490.2|176400.2|4
1726474710000|2024-09-16 08:18:30|176497.1|176407.1|176497.2|176407.2|176497.2|176407.2|176497.1|176407.1|2
1726474720000|2024-09-16 08:18:40|176497.1|176407.1|176497.1|176407.1|176497.1|176407.1|176497.1|176407.1|1
1726474730000|2024-09-16 08:18:50|176493|176403|176491.9|176401.9|176493|176403|176490.4|176400.4|4
1726474740000|2024-09-16 08:19:00|176491.4|176401.4|176491.7|176401.7|176491.8|176401.8|176491.4|176401.4|3
1726474750000|2024-09-16 08:19:10|176490.3|176400.3|176491.9|176401.9|176491.9|176401.9|176490.3|176400.3|4
1726474760000|2024-09-16 08:19:20|176491.8|176401.8|176486.2|176396.2|176491.8|176401.8|176484.5|176394.5|8
1726474770000|2024-09-16 08:19:30|176484.4|176394.4|176483.7|176393.7|176484.4|176394.4|176481.3|176391.3|8
1726474780000|2024-09-16 08:19:40|176483.6|176393.6|176480.7|176390.7|176483.8|176393.8|176479.4|176389.4|6
1726474790000|2024-09-16 08:19:50|176480.4|176390.4|176480.7|176390.7|176480.9|176390.9|176480.4|176390.4|4
1726474800000|2024-09-16 08:20:00|176480.6|176390.6|176480.7|176390.7|176481.6|176391.6|176480.1|176390.1|6
1726474810000|2024-09-16 08:20:10|176479.7|176389.7|176480.8|176390.8|176481.3|176391.3|176479.6|176389.6|5
1726474820000|2024-09-16 08:20:20|176480.6|176390.6|176480.5|176390.5|176480.6|176390.6|176479.8|176389.8|4
1726474830000|2024-09-16 08:20:30|176480.7|176390.7|176480.7|176390.7|176480.7|176390.7|176479.5|176389.5|6
1726474840000|2024-09-16 08:20:40|176481.7|176391.7|176481.8|176391.8|176481.8|176391.8|176481.7|176391.7|2
1726474850000|2024-09-16 08:20:50|176481.6|176391.6|176486.6|176396.6|176486.6|176396.6|176481.4|176391.4|8
1726474860000|2024-09-16 08:21:00|176485.6|176395.6|176485.6|176395.6|176485.6|176395.6|176485.6|176395.6|1
1726474870000|2024-09-16 08:21:10|176485.5|176395.5|176493.6|176403.6|176493.6|176403.6|176485.5|176395.5|5
1726474880000|2024-09-16 08:21:20|176494.1|176404.1|176486.5|176396.5|176494.1|176404.1|176485.6|176395.6|8
1726474890000|2024-09-16 08:21:30|176487.1|176397.1|176488.1|176398.1|176488.7|176398.7|176485.3|176395.3|5
1726474900000|2024-09-16 08:21:40|176490.7|176400.7|176489.7|176399.7|176491.1|176401.1|176489.7|176399.7|4
1726474910000|2024-09-16 08:21:50|176490|176400|176496.4|176406.4|176496.4|176406.4|176489.6|176399.6|7
1726474920000|2024-09-16 08:22:00|176498|176408|176486.5|176396.5|176510.9|176420.9|176486.5|176396.5|11
1726474930000|2024-09-16 08:22:10|176489.7|176399.7|176486.5|176396.5|176489.7|176399.7|176483|176393|9
1726474940000|2024-09-16 08:22:20|176486.6|176396.6|176485|176395|176486.6|176396.6|176485|176395|3
1726474950000|2024-09-16 08:22:30|176485.1|176395.1|176483.7|176393.7|176485.8|176395.8|176483.7|176393.7|4
1726474960000|2024-09-16 08:22:40|176479.7|176389.7|176476.8|176386.8|176479.7|176389.7|176476.8|176386.8|5
1726474970000|2024-09-16 08:22:50|176477|176387|176492.3|176402.3|176492.3|176402.3|176477|176387|8
1726474980000|2024-09-16 08:23:00|176494|176404|176495.7|176405.7|176495.7|176405.7|176494|176404|2
1726474990000|2024-09-16 08:23:10|176496.6|176406.6|176493.7|176403.7|176496.7|176406.7|176493.7|176403.7|3
1726475000000|2024-09-16 08:23:20|176492.8|176402.8|176487.5|176397.5|176492.8|176402.8|176487.5|176397.5|4
1726475010000|2024-09-16 08:23:30|176488.8|176398.8|176489.6|176399.6|176489.6|176399.6|176488.8|176398.8|3
1726475020000|2024-09-16 08:23:40|176488.9|176398.9|176492.9|176402.9|176492.9|176402.9|176478.9|176388.9|7
1726475030000|2024-09-16 08:23:50|176492.7|176402.7|176493.4|176403.4|176493.4|176403.4|176492.7|176402.7|5
1726475040000|2024-09-16 08:24:00|176492.8|176402.8|176492.8|176402.8|176492.8|176402.8|176492.8|176402.8|1
1726475050000|2024-09-16 08:24:10|176489.9|176399.9|176489.9|176399.9|176490|176400|176489.6|176399.6|4
1726475060000|2024-09-16 08:24:20|176488.4|176398.4|176427.5|176337.5|176488.4|176398.4|176427.4|176337.4|11
1726475070000|2024-09-16 08:24:30|176424.9|176334.9|176424.6|176334.6|176430.4|176340.4|176424.6|176334.6|7
1726475080000|2024-09-16 08:24:40|176424.4|176334.4|176424.3|176334.3|176425.4|176335.4|176423.3|176333.3|5
1726475090000|2024-09-16 08:24:50|176426|176336|176434|176344|176434.9|176344.9|176426|176336|4
1726475100000|2024-09-16 08:25:00|176434.3|176344.3|176443.2|176353.2|176443.2|176353.2|176434.3|176344.3|7
1726475110000|2024-09-16 08:25:10|176442.2|176352.2|176442.2|176352.2|176443.2|176353.2|176442.2|176352.2|5
1726475120000|2024-09-16 08:25:20|176444.3|176354.3|176454.8|176364.8|176454.8|176364.8|176443.2|176353.2|6
1726475130000|2024-09-16 08:25:30|176455.7|176365.7|176443.4|176353.4|176455.7|176365.7|176441|176351|7
1726475140000|2024-09-16 08:25:40|176443.5|176353.5|176439.5|176349.5|176443.5|176353.5|176438.7|176348.7|4
1726475150000|2024-09-16 08:25:50|176439.9|176349.9|176439.3|176349.3|176440.5|176350.5|176439.3|176349.3|5
1726475160000|2024-09-16 08:26:00|176434.1|176344.1|176436.3|176346.3|176438.8|176348.8|176434.1|176344.1|4
1726475170000|2024-09-16 08:26:10|176440.9|176350.9|176442|176352|176442|176352|176439.8|176349.8|4
1726475180000|2024-09-16 08:26:20|176441|176351|176442|176352|176442|176352|176441|176351|4
1726475190000|2024-09-16 08:26:30|176441|176351|176439.8|176349.8|176441|176351|176439.8|176349.8|2
1726475200000|2024-09-16 08:26:40|176438.8|176348.8|176460.7|176370.7|176462|176372|176438.8|176348.8|7
1726475210000|2024-09-16 08:26:50|176463.1|176373.1|176482.8|176392.8|176485.6|176395.6|176463.1|176373.1|9
1726475220000|2024-09-16 08:27:00|176471.7|176381.7|176487.3|176397.3|176492.8|176402.8|176471.7|176381.7|20
1726475230000|2024-09-16 08:27:10|176487.1|176397.1|176481.2|176391.2|176488.3|176398.3|176480.5|176390.5|11
1726475240000|2024-09-16 08:27:20|176473.7|176383.7|176498.9|176408.9|176501.2|176411.2|176473.7|176383.7|22
1726475250000|2024-09-16 08:27:30|176500.5|176410.5|176493.3|176403.3|176500.6|176410.6|176492.5|176402.5|9
1726475260000|2024-09-16 08:27:40|176492.5|176402.5|176491.9|176401.9|176493.4|176403.4|176490.8|176400.8|5
1726475270000|2024-09-16 08:27:50|176491.5|176401.5|176467.5|176377.5|176491.5|176401.5|176466|176376|9
1726475280000|2024-09-16 08:28:00|176467.7|176377.7|176473.4|176383.4|176477|176387|176467.7|176377.7|11
1726475290000|2024-09-16 08:28:10|176476.6|176386.6|176472.1|176382.1|176480.7|176390.7|176471.1|176381.1|12
1726475300000|2024-09-16 08:28:20|176475.2|176385.2|176468.3|176378.3|176475.2|176385.2|176468.2|176378.2|6
1726475310000|2024-09-16 08:28:30|176467.7|176377.7|176465.8|176375.8|176469.5|176379.5|176465.8|176375.8|5
1726475320000|2024-09-16 08:28:40|176467|176377|176467.1|176377.1|176467.1|176377.1|176466.8|176376.8|3
1726475330000|2024-09-16 08:28:50|176468.7|176378.7|176471.5|176381.5|176477.5|176387.5|176468.7|176378.7|10
1726475340000|2024-09-16 08:29:00|176474.2|176384.2|176474.8|176384.8|176477.6|176387.6|176469.5|176379.5|15
1726475350000|2024-09-16 08:29:10|176477.4|176387.4|176526.9|176436.9|176526.9|176436.9|176477.4|176387.4|24
1726475360000|2024-09-16 08:29:20|176528.4|176438.4|176538.4|176448.4|176539|176449|176528.4|176438.4|11
1726475370000|2024-09-16 08:29:30|176536.9|176446.9|176521.3|176431.3|176536.9|176446.9|176519.6|176429.6|15
1726475380000|2024-09-16 08:29:40|176522.1|176432.1|176528.6|176438.6|176539.1|176449.1|176521.5|176431.5|9
1726475390000|2024-09-16 08:29:50|176529.6|176439.6|176541.4|176451.4|176541.4|176451.4|176525.7|176435.7|8
1726475400000|2024-09-16 08:30:00|176542.9|176452.9|176545|176455|176545.5|176455.5|176542.3|176452.3|11
1726475410000|2024-09-16 08:30:10|176543.1|176453.1|176538.4|176448.4|176545.3|176455.3|176537.5|176447.5|12
1726475420000|2024-09-16 08:30:20|176541.1|176451.1|176556.6|176466.6|176558.3|176468.3|176539.8|176449.8|14
1726475430000|2024-09-16 08:30:30|176549.3|176459.3|176514.2|176424.2|176549.6|176459.6|176508.3|176418.3|7
1726475440000|2024-09-16 08:30:40|176515.9|176425.9|176523.7|176433.7|176523.7|176433.7|176512.3|176422.3|17
1726475450000|2024-09-16 08:30:50|176523.3|176433.3|176520.5|176430.5|176523.3|176433.3|176520.5|176430.5|7
1726475460000|2024-09-16 08:31:00|176520.6|176430.6|176520.6|176430.6|176520.7|176430.7|176520.6|176430.6|3
1726475470000|2024-09-16 08:31:10|176519.6|176429.6|176521.5|176431.5|176521.5|176431.5|176509.7|176419.7|11
1726475480000|2024-09-16 08:31:20|176521.6|176431.6|176521.6|176431.6|176522.5|176432.5|176518.2|176428.2|7
1726475490000|2024-09-16 08:31:30|176521.7|176431.7|176521.7|176431.7|176522.6|176432.6|176518|176428|4
1726475500000|2024-09-16 08:31:40|176521.4|176431.4|176523.2|176433.2|176523.2|176433.2|176520.1|176430.1|6
1726475510000|2024-09-16 08:31:50|176522.3|176432.3|176504.5|176414.5|176522.3|176432.3|176503.4|176413.4|12
1726475520000|2024-09-16 08:32:00|176504.4|176414.4|176506.7|176416.7|176506.7|176416.7|176504.4|176414.4|4
1726475530000|2024-09-16 08:32:10|176508|176418|176514.4|176424.4|176516.8|176426.8|176508|176418|12
1726475540000|2024-09-16 08:32:20|176512.9|176422.9|176513.8|176423.8|176516.4|176426.4|176512.9|176422.9|8
1726475550000|2024-09-16 08:32:30|176512.7|176422.7|176517.6|176427.6|176517.6|176427.6|176512.6|176422.6|6
1726475560000|2024-09-16 08:32:40|176516.1|176426.1|176475.1|176385.1|176516.1|176426.1|176475.1|176385.1|11
1726475570000|2024-09-16 08:32:50|176473.8|176383.8|176481.9|176391.9|176481.9|176391.9|176472.2|176382.2|9
1726475580000|2024-09-16 08:33:00|176482.5|176392.5|176500.8|176410.8|176503.7|176413.7|176482.5|176392.5|9
1726475590000|2024-09-16 08:33:10|176501.7|176411.7|176502.6|176412.6|176502.6|176412.6|176500.2|176410.2|4
1726475600000|2024-09-16 08:33:20|176508.6|176418.6|176516.5|176426.5|176516.5|176426.5|176508.6|176418.6|9
1726475610000|2024-09-16 08:33:30|176516.1|176426.1|176516.4|176426.4|176516.4|176426.4|176516.1|176426.1|3
1726475620000|2024-09-16 08:33:40|176516.3|176426.3|176516.5|176426.5|176516.6|176426.6|176516.3|176426.3|3
1726475630000|2024-09-16 08:33:50|176516.4|176426.4|176516.1|176426.1|176516.4|176426.4|176516.1|176426.1|2
1726475640000|2024-09-16 08:34:00|176516.4|176426.4|176527.2|176437.2|176527.2|176437.2|176516.4|176426.4|10
1726475650000|2024-09-16 08:34:10|176525.8|176435.8|176531.8|176441.8|176533.2|176443.2|176524|176434|10
1726475660000|2024-09-16 08:34:20|176532.1|176442.1|176574.3|176484.3|176577.5|176487.5|176532.1|176442.1|19
1726475670000|2024-09-16 08:34:30|176572.2|176482.2|176584.1|176494.1|176584.6|176494.6|176568.3|176478.3|13
1726475680000|2024-09-16 08:34:40|176583.4|176493.4|176577.1|176487.1|176583.4|176493.4|176575.6|176485.6|9
1726475690000|2024-09-16 08:34:50|176576.1|176486.1|176574.6|176484.6|176576.1|176486.1|176566.5|176476.5|16
1726475700000|2024-09-16 08:35:00|176574.9|176484.9|176595.9|176505.9|176597.3|176507.3|176574.9|176484.9|10
1726475710000|2024-09-16 08:35:10|176595.4|176505.4|176598.2|176508.2|176600.4|176510.4|176593.9|176503.9|10
1726475720000|2024-09-16 08:35:20|176598.8|176508.8|176592.3|176502.3|176600.5|176510.5|176589.8|176499.8|13
1726475730000|2024-09-16 08:35:30|176592.5|176502.5|176592.9|176502.9|176592.9|176502.9|176590.2|176500.2|6
1726475740000|2024-09-16 08:35:40|176592.3|176502.3|176590.7|176500.7|176592.3|176502.3|176586.6|176496.6|6
1726475750000|2024-09-16 08:35:50|176590.9|176500.9|176592.6|176502.6|176594|176504|176590.9|176500.9|4
1726475760000|2024-09-16 08:36:00|176592.4|176502.4|176591.9|176501.9|176592.4|176502.4|176591|176501|5
1726475770000|2024-09-16 08:36:10|176591.2|176501.2|176578.4|176488.4|176591.2|176501.2|176566.5|176476.5|15
1726475780000|2024-09-16 08:36:20|176577.1|176487.1|176575.5|176485.5|176577.1|176487.1|176575|176485|6
1726475790000|2024-09-16 08:36:30|176575.6|176485.6|176573.8|176483.8|176575.7|176485.7|176573.8|176483.8|3
1726475800000|2024-09-16 08:36:40|176573.5|176483.5|176557.5|176467.5|176573.5|176483.5|176550.7|176460.7|11
1726475810000|2024-09-16 08:36:50|176556.1|176466.1|176537.9|176447.9|176557.7|176467.7|176528.6|176438.6|12
1726475820000|2024-09-16 08:37:00|176543.2|176453.2|176608.9|176518.9|176625.1|176535.1|176543.2|176453.2|19
1726475830000|2024-09-16 08:37:10|176608.2|176518.2|176599.3|176509.3|176608.2|176518.2|176595|176505|11
1726475840000|2024-09-16 08:37:20|176598.9|176508.9|176601.2|176511.2|176601.2|176511.2|176596.8|176506.8|6
1726475850000|2024-09-16 08:37:30|176599.7|176509.7|176606.3|176516.3|176606.3|176516.3|176593.8|176503.8|11
1726475860000|2024-09-16 08:37:40|176611.9|176521.9|176617.4|176527.4|176617.4|176527.4|176611.9|176521.9|7
1726475870000|2024-09-16 08:37:50|176615.9|176525.9|176607.7|176517.7|176615.9|176525.9|176607.7|176517.7|7
1726475880000|2024-09-16 08:38:00|176605.8|176515.8|176612.7|176522.7|176612.7|176522.7|176605.8|176515.8|7
1726475890000|2024-09-16 08:38:10|176612.9|176522.9|176613.7|176523.7|176613.7|176523.7|176612.9|176522.9|2
1726475900000|2024-09-16 08:38:20|176616.6|176526.6|176615.6|176525.6|176616.6|176526.6|176615.6|176525.6|2
1726475910000|2024-09-16 08:38:30|176618.7|176528.7|176607.7|176517.7|176618.7|176528.7|176604.1|176514.1|9
1726475920000|2024-09-16 08:38:40|176616.1|176526.1|176611.6|176521.6|176616.1|176526.1|176609.9|176519.9|9
1726475930000|2024-09-16 08:38:50|176610.8|176520.8|176605.7|176515.7|176610.8|176520.8|176605.7|176515.7|6
1726475940000|2024-09-16 08:39:00|176606.3|176516.3|176623.7|176533.7|176623.7|176533.7|176606.3|176516.3|13
1726475950000|2024-09-16 08:39:10|176624.3|176534.3|176628.3|176538.3|176628.8|176538.8|176624.3|176534.3|8
1726475960000|2024-09-16 08:39:20|176627.3|176537.3|176632.5|176542.5|176637.5|176547.5|176627.3|176537.3|13
1726475970000|2024-09-16 08:39:30|176633.7|176543.7|176644|176554|176646.2|176556.2|176633.7|176543.7|9
1726475980000|2024-09-16 08:39:40|176643.5|176553.5|176644|176554|176648.3|176558.3|176643.5|176553.5|7
1726475990000|2024-09-16 08:39:50|176641.7|176551.7|176638.6|176548.6|176641.7|176551.7|176634.5|176544.5|8
1726476000000|2024-09-16 08:40:00|176637.5|176547.5|176636.3|176546.3|176637.5|176547.5|176636.3|176546.3|2
1726476020000|2024-09-16 08:40:20|176636.4|176546.4|176635.3|176545.3|176636.4|176546.4|176635.3|176545.3|2
1726476030000|2024-09-16 08:40:30|176644|176554|176645.4|176555.4|176645.4|176555.4|176644|176554|3
1726476040000|2024-09-16 08:40:40|176644.7|176554.7|176644.7|176554.7|176644.7|176554.7|176644.7|176554.7|1
1726476050000|2024-09-16 08:40:50|176642.1|176552.1|176627.7|176537.7|176642.1|176552.1|176627|176537|4
1726476060000|2024-09-16 08:41:00|176626.8|176536.8|176606.8|176516.8|176626.8|176536.8|176606.8|176516.8|10
1726476070000|2024-09-16 08:41:10|176606.6|176516.6|176599.4|176509.4|176606.6|176516.6|176599.4|176509.4|11
1726476080000|2024-09-16 08:41:20|176600.7|176510.7|176600.5|176510.5|176600.7|176510.7|176600.5|176510.5|2
1726476090000|2024-09-16 08:41:30|176600.8|176510.8|176603.8|176513.8|176603.8|176513.8|176600.8|176510.8|3
1726476100000|2024-09-16 08:41:40|176602.8|176512.8|176601.7|176511.7|176602.8|176512.8|176600.6|176510.6|4
1726476110000|2024-09-16 08:41:50|176602|176512|176608.3|176518.3|176609.3|176519.3|176602|176512|12
1726476120000|2024-09-16 08:42:00|176609.3|176519.3|176616.2|176526.2|176616.2|176526.2|176609.3|176519.3|5
1726476130000|2024-09-16 08:42:10|176614.7|176524.7|176608.2|176518.2|176616.2|176526.2|176608.2|176518.2|8
1726476140000|2024-09-16 08:42:20|176609.2|176519.2|176606.7|176516.7|176609.2|176519.2|176606.7|176516.7|6
1726476150000|2024-09-16 08:42:30|176605.7|176515.7|176563|176473|176605.7|176515.7|176543.1|176453.1|14
1726476160000|2024-09-16 08:42:40|176564.2|176474.2|176560.6|176470.6|176564.2|176474.2|176559.5|176469.5|10
1726476170000|2024-09-16 08:42:50|176560.4|176470.4|176559.1|176469.1|176560.4|176470.4|176558|176468|4
1726476180000|2024-09-16 08:43:00|176559.7|176469.7|176571.7|176481.7|176576|176486|176559.7|176469.7|10
1726476190000|2024-09-16 08:43:10|176570.8|176480.8|176566.9|176476.9|176570.8|176480.8|176566.9|176476.9|3
1726476200000|2024-09-16 08:43:20|176565.1|176475.1|176565.3|176475.3|176566.5|176476.5|176563.8|176473.8|7
1726476210000|2024-09-16 08:43:30|176565|176475|176563.1|176473.1|176565|176475|176558.4|176468.4|10
1726476220000|2024-09-16 08:43:40|176561.8|176471.8|176555.1|176465.1|176561.8|176471.8|176554.2|176464.2|5
1726476230000|2024-09-16 08:43:50|176554.7|176464.7|176560.4|176470.4|176560.8|176470.8|176554.2|176464.2|8
1726476240000|2024-09-16 08:44:00|176561.8|176471.8|176573.8|176483.8|176584.9|176494.9|176557.2|176467.2|16
1726476250000|2024-09-16 08:44:10|176576|176486|176572.7|176482.7|176579.5|176489.5|176572.4|176482.4|13
1726476260000|2024-09-16 08:44:20|176574.7|176484.7|176581|176491|176581|176491|176574.7|176484.7|8
1726476270000|2024-09-16 08:44:30|176581.1|176491.1|176583.1|176493.1|176583.1|176493.1|176581.1|176491.1|5
1726476280000|2024-09-16 08:44:40|176584.5|176494.5|176593.1|176503.1|176596.1|176506.1|176584.5|176494.5|9
1726476290000|2024-09-16 08:44:50|176593.3|176503.3|176595.7|176505.7|176595.7|176505.7|176593.3|176503.3|3
1726476300000|2024-09-16 08:45:00|176596.7|176506.7|176596.8|176506.8|176597.8|176507.8|176594.1|176504.1|6
1726476310000|2024-09-16 08:45:10|176595.7|176505.7|176599|176509|176599|176509|176593.2|176503.2|6
1726476320000|2024-09-16 08:45:20|176599.1|176509.1|176599.2|176509.2|176599.2|176509.2|176599.1|176509.1|2
1726476330000|2024-09-16 08:45:30|176599.5|176509.5|176598.9|176508.9|176606.7|176516.7|176598.9|176508.9|8
1726476340000|2024-09-16 08:45:40|176598.4|176508.4|176598.9|176508.9|176600.8|176510.8|176598.4|176508.4|3
1726476350000|2024-09-16 08:45:50|176599.8|176509.8|176608.5|176518.5|176613.6|176523.6|176599.8|176509.8|7
1726476360000|2024-09-16 08:46:00|176609.3|176519.3|176637.1|176547.1|176637.9|176547.9|176607.7|176517.7|9
1726476370000|2024-09-16 08:46:10|176640.5|176550.5|176642.6|176552.6|176643.7|176553.7|176634.4|176544.4|12
1726476380000|2024-09-16 08:46:20|176643.8|176553.8|176654.4|176564.4|176654.4|176564.4|176643.8|176553.8|9
1726476390000|2024-09-16 08:46:30|176651.3|176561.3|176651.3|176561.3|176651.3|176561.3|176651.3|176561.3|1
1726476400000|2024-09-16 08:46:40|176642.1|176552.1|176652.6|176562.6|176657.9|176567.9|176642.1|176552.1|14
1726476410000|2024-09-16 08:46:50|176649.6|176559.6|176649.7|176559.7|176651|176561|176648.5|176558.5|7
1726476420000|2024-09-16 08:47:00|176648.4|176558.4|176647.3|176557.3|176650|176560|176643.8|176553.8|10
1726476430000|2024-09-16 08:47:10|176647.4|176557.4|176644.2|176554.2|176647.4|176557.4|176640.5|176550.5|12
1726476450000|2024-09-16 08:47:30|176648.5|176558.5|176678.4|176588.4|176678.4|176588.4|176644.7|176554.7|12
1726476460000|2024-09-16 08:47:40|176675.4|176585.4|176672.8|176582.8|176676.1|176586.1|176669.8|176579.8|6
1726476470000|2024-09-16 08:47:50|176676.8|176586.8|176671.6|176581.6|176677.1|176587.1|176670.3|176580.3|10
1726476480000|2024-09-16 08:48:00|176672.8|176582.8|176675.2|176585.2|176675.2|176585.2|176670.8|176580.8|6
1726476490000|2024-09-16 08:48:10|176680.2|176590.2|176716.7|176626.7|176720.2|176630.2|176680.2|176590.2|17
1726476500000|2024-09-16 08:48:20|176718|176628|176720.6|176630.6|176723.7|176633.7|176717|176627|12
1726476510000|2024-09-16 08:48:30|176720.2|176630.2|176722.5|176632.5|176722.5|176632.5|176720.2|176630.2|7
1726476520000|2024-09-16 08:48:40|176723.7|176633.7|176722.9|176632.9|176723.7|176633.7|176721.7|176631.7|5
1726476530000|2024-09-16 08:48:50|176682.7|176592.7|176666.5|176576.5|176696.5|176606.5|176655.8|176565.8|20
1726476540000|2024-09-16 08:49:00|176667|176577|176628.3|176538.3|176667|176577|176623.6|176533.6|22
1726476550000|2024-09-16 08:49:10|176628.7|176538.7|176631.4|176541.4|176631.4|176541.4|176628.7|176538.7|5
1726476560000|2024-09-16 08:49:20|176631.3|176541.3|176671.8|176581.8|176673.1|176583.1|176631.3|176541.3|8
1726476570000|2024-09-16 08:49:30|176673.4|176583.4|176685.4|176595.4|176685.4|176595.4|176672.6|176582.6|16
1726476580000|2024-09-16 08:49:40|176685.7|176595.7|176687.3|176597.3|176687.3|176597.3|176685.7|176595.7|4
1726476590000|2024-09-16 08:49:50|176687.7|176597.7|176690.5|176600.5|176691.2|176601.2|176687.7|176597.7|4
1726476600000|2024-09-16 08:50:00|176694.4|176604.4|176693.3|176603.3|176694.4|176604.4|176691.8|176601.8|5
1726476610000|2024-09-16 08:50:10|176693.2|176603.2|176693.2|176603.2|176693.2|176603.2|176693.2|176603.2|1
1726476620000|2024-09-16 08:50:20|176692.9|176602.9|176711.7|176621.7|176711.7|176621.7|176692.9|176602.9|9
1726476630000|2024-09-16 08:50:30|176710.5|176620.5|176702.6|176612.6|176710.5|176620.5|176700.1|176610.1|5
1726476640000|2024-09-16 08:50:40|176697.1|176607.1|176695.2|176605.2|176697.1|176607.1|176695.2|176605.2|3
1726476650000|2024-09-16 08:50:50|176693.9|176603.9|176693.9|176603.9|176693.9|176603.9|176693.9|176603.9|1
1726476660000|2024-09-16 08:51:00|176692.5|176602.5|176691|176601|176692.5|176602.5|176691|176601|2
1726476670000|2024-09-16 08:51:10|176690.1|176600.1|176690|176600|176691.6|176601.6|176689.3|176599.3|5
1726476680000|2024-09-16 08:51:20|176689.5|176599.5|176688.4|176598.4|176689.5|176599.5|176688.3|176598.3|3
1726476690000|2024-09-16 08:51:30|176687.6|176597.6|176684.8|176594.8|176687.6|176597.6|176684.8|176594.8|2
1726476700000|2024-09-16 08:51:40|176684.7|176594.7|176693.1|176603.1|176693.1|176603.1|176684.6|176594.6|5
1726476710000|2024-09-16 08:51:50|176693.6|176603.6|176694.9|176604.9|176694.9|176604.9|176692.8|176602.8|4
1726476720000|2024-09-16 08:52:00|176694.4|176604.4|176694.4|176604.4|176694.5|176604.5|176694.3|176604.3|5
1726476730000|2024-09-16 08:52:10|176691.8|176601.8|176692.6|176602.6|176692.6|176602.6|176691.1|176601.1|4
1726476740000|2024-09-16 08:52:20|176692.5|176602.5|176687.9|176597.9|176692.7|176602.7|176687.9|176597.9|6
1726476750000|2024-09-16 08:52:30|176687.3|176597.3|176687.4|176597.4|176688|176598|176684.5|176594.5|6
1726476760000|2024-09-16 08:52:40|176687.1|176597.1|176687.4|176597.4|176687.4|176597.4|176687.1|176597.1|4
1726476770000|2024-09-16 08:52:50|176686.4|176596.4|176687.9|176597.9|176688.4|176598.4|176686.4|176596.4|4
1726476780000|2024-09-16 08:53:00|176690.2|176600.2|176693.9|176603.9|176693.9|176603.9|176690.2|176600.2|4
1726476790000|2024-09-16 08:53:10|176694.5|176604.5|176693|176603|176695.6|176605.6|176693|176603|5
1726476800000|2024-09-16 08:53:20|176692.9|176602.9|176691.4|176601.4|176692.9|176602.9|176691.4|176601.4|3
1726476810000|2024-09-16 08:53:30|176692.8|176602.8|176694.2|176604.2|176696.2|176606.2|176692.8|176602.8|4
1726476820000|2024-09-16 08:53:40|176691.4|176601.4|176697.5|176607.5|176697.5|176607.5|176687.4|176597.4|9
1726476830000|2024-09-16 08:53:50|176697.6|176607.6|176697.5|176607.5|176697.7|176607.7|176696|176606|7
1726476840000|2024-09-16 08:54:00|176696|176606|176697.3|176607.3|176699.3|176609.3|176696|176606|4
1726476850000|2024-09-16 08:54:10|176696.1|176606.1|176697|176607|176698.8|176608.8|176694.8|176604.8|9
1726476860000|2024-09-16 08:54:20|176697.1|176607.1|176697.5|176607.5|176697.5|176607.5|176697.1|176607.1|2
1726476870000|2024-09-16 08:54:30|176698|176608|176700.1|176610.1|176700.1|176610.1|176697.4|176607.4|6
1726476880000|2024-09-16 08:54:40|176700.8|176610.8|176700.5|176610.5|176700.9|176610.9|176700.5|176610.5|3
1726476890000|2024-09-16 08:54:50|176700.6|176610.6|176701.3|176611.3|176701.4|176611.4|176700.6|176610.6|4
1726476900000|2024-09-16 08:55:00|176702.1|176612.1|176701.4|176611.4|176702.7|176612.7|176700.3|176610.3|6
1726476910000|2024-09-16 08:55:10|176700.1|176610.1|176700.1|176610.1|176700.1|176610.1|176699.8|176609.8|4
1726476920000|2024-09-16 08:55:20|176700.5|176610.5|176701.9|176611.9|176703.7|176613.7|176700|176610|13
1726476930000|2024-09-16 08:55:30|176703.3|176613.3|176698.5|176608.5|176703.6|176613.6|176698.5|176608.5|9
1726476940000|2024-09-16 08:55:40|176699.7|176609.7|176699.9|176609.9|176699.9|176609.9|176699.5|176609.5|3
1726476960000|2024-09-16 08:56:00|176701.7|176611.7|176701.4|176611.4|176701.7|176611.7|176701.4|176611.4|2
1726476970000|2024-09-16 08:56:10|176701.7|176611.7|176705.4|176615.4|176708.1|176618.1|176701.4|176611.4|7
1726476980000|2024-09-16 08:56:20|176703.1|176613.1|176728.9|176638.9|176769.7|176679.7|176699|176609|26
1726476990000|2024-09-16 08:56:30|176726.7|176636.7|176700.5|176610.5|176738.1|176648.1|176700.5|176610.5|12
1726477000000|2024-09-16 08:56:40|176700.3|176610.3|176698|176608|176700.3|176610.3|176697.3|176607.3|7
1726477010000|2024-09-16 08:56:50|176698.1|176608.1|176690.9|176600.9|176700.6|176610.6|176690.9|176600.9|11
1726477020000|2024-09-16 08:57:00|176690.3|176600.3|176678.8|176588.8|176690.3|176600.3|176675.6|176585.6|17
1726477030000|2024-09-16 08:57:10|176678.9|176588.9|176681.4|176591.4|176687.6|176597.6|176677.2|176587.2|18
1726477040000|2024-09-16 08:57:20|176680.8|176590.8|176681.6|176591.6|176691.9|176601.9|176680.8|176590.8|14
1726477050000|2024-09-16 08:57:30|176682.3|176592.3|176697.6|176607.6|176705.1|176615.1|176681.2|176591.2|25
1726477060000|2024-09-16 08:57:40|176695.7|176605.7|176698|176608|176702.6|176612.6|176695.7|176605.7|9
1726477070000|2024-09-16 08:57:50|176699.1|176609.1|176692|176602|176699.1|176609.1|176688.6|176598.6|15
1726477080000|2024-09-16 08:58:00|176694.1|176604.1|176699.4|176609.4|176719.9|176629.9|176693.2|176603.2|14
1726477090000|2024-09-16 08:58:10|176698.6|176608.6|176721.2|176631.2|176726.1|176636.1|176698.6|176608.6|7
1726477100000|2024-09-16 08:58:20|176699|176609|176692.9|176602.9|176699|176609|176692.9|176602.9|7
1726477110000|2024-09-16 08:58:30|176693.4|176603.4|176697.1|176607.1|176700.5|176610.5|176693.4|176603.4|12
1726477120000|2024-09-16 08:58:40|176698.2|176608.2|176693.7|176603.7|176698.2|176608.2|176693.7|176603.7|11
1726477130000|2024-09-16 08:58:50|176695|176605|176690|176600|176695.6|176605.6|176690|176600|7
1726477140000|2024-09-16 08:59:00|176691.5|176601.5|176694.6|176604.6|176694.6|176604.6|176691.5|176601.5|4
1726477150000|2024-09-16 08:59:10|176692.8|176602.8|176698.2|176608.2|176698.2|176608.2|176692.8|176602.8|5
1726477160000|2024-09-16 08:59:20|176735.6|176645.6|176738.2|176648.2|176748.9|176658.9|176735.6|176645.6|20
1726477170000|2024-09-16 08:59:30|176740.3|176650.3|176743.6|176653.6|176756.3|176666.3|176738.4|176648.4|14
1726477180000|2024-09-16 08:59:40|176740.5|176650.5|176739.4|176649.4|176742.6|176652.6|176738.7|176648.7|11
1726477190000|2024-09-16 08:59:50|176742.6|176652.6|176745.2|176655.2|176769.2|176679.2|176738.8|176648.8|12
1726477200000|2024-09-16 09:00:00|176744.5|176654.5|176728.8|176638.8|176744.5|176654.5|176714.8|176624.8|32
1726477210000|2024-09-16 09:00:10|176727|176637|176748.1|176658.1|176751.2|176661.2|176727|176637|11
1726477220000|2024-09-16 09:00:20|176747.3|176657.3|176749.8|176659.8|176754.4|176664.4|176746.1|176656.1|18
1726477230000|2024-09-16 09:00:30|176746.5|176656.5|176764.5|176674.5|176765.1|176675.1|176746.5|176656.5|18
1726477240000|2024-09-16 09:00:40|176765.1|176675.1|176766.5|176676.5|176774.4|176684.4|176751.5|176661.5|19
1726477250000|2024-09-16 09:00:50|176765.1|176675.1|176777.2|176687.2|176777.4|176687.4|176764.4|176674.4|8
1726477260000|2024-09-16 09:01:00|176792.2|176702.2|176782.8|176692.8|176792.2|176702.2|176776.7|176686.7|18
1726477270000|2024-09-16 09:01:10|176787.5|176697.5|176776.2|176686.2|176802.3|176712.3|176773.1|176683.1|15
1726477280000|2024-09-16 09:01:20|176773|176683|176794.5|176704.5|176794.5|176704.5|176772.9|176682.9|14
1726477290000|2024-09-16 09:01:30|176794.6|176704.6|176791.9|176701.9|176794.6|176704.6|176791.6|176701.6|9
1726477300000|2024-09-16 09:01:40|176792|176702|176792.5|176702.5|176792.5|176702.5|176792|176702|5
1726477310000|2024-09-16 09:01:50|176796|176706|176795.5|176705.5|176802.3|176712.3|176795.5|176705.5|6
1726477320000|2024-09-16 09:02:00|176795.7|176705.7|176789.8|176699.8|176797.2|176707.2|176789.8|176699.8|10
1726477330000|2024-09-16 09:02:10|176790.5|176700.5|176816.1|176726.1|176845|176755|176790.5|176700.5|14
1726477340000|2024-09-16 09:02:20|176811.2|176721.2|176828|176738|176871.2|176781.2|176810.5|176720.5|18
1726477350000|2024-09-16 09:02:30|176827.6|176737.6|176818.2|176728.2|176827.6|176737.6|176818.2|176728.2|8
1726477360000|2024-09-16 09:02:40|176820|176730|176815.5|176725.5|176828.8|176738.8|176811.2|176721.2|10
1726477370000|2024-09-16 09:02:50|176808.7|176718.7|176783.3|176693.3|176808.7|176718.7|176782|176692|11
1726477380000|2024-09-16 09:03:00|176785.1|176695.1|176801.7|176711.7|176801.7|176711.7|176785.1|176695.1|2
1726477390000|2024-09-16 09:03:10|176802.1|176712.1|176790|176700|176802.7|176712.7|176790|176700|5
1726477400000|2024-09-16 09:03:20|176786.8|176696.8|176735.6|176645.6|176786.8|176696.8|176734.1|176644.1|15
1726477410000|2024-09-16 09:03:30|176735.4|176645.4|176727.6|176637.6|176735.4|176645.4|176727.6|176637.6|4
1726477420000|2024-09-16 09:03:40|176728.7|176638.7|176730.4|176640.4|176731.3|176641.3|176728.7|176638.7|4
1726477430000|2024-09-16 09:03:50|176723|176633|176671|176581|176725.9|176635.9|176666.5|176576.5|15
1726477440000|2024-09-16 09:04:00|176673.4|176583.4|176676.2|176586.2|176676.2|176586.2|176673.4|176583.4|3
1726477450000|2024-09-16 09:04:10|176676.3|176586.3|176676|176586|176676.3|176586.3|176676|176586|2
1726477460000|2024-09-16 09:04:20|176673.4|176583.4|176660.8|176570.8|176673.4|176583.4|176651.8|176561.8|10
1726477470000|2024-09-16 09:04:30|176660.6|176570.6|176607.3|176517.3|176660.6|176570.6|176607.3|176517.3|15
1726477480000|2024-09-16 09:04:40|176609.8|176519.8|176598.2|176508.2|176609.8|176519.8|176588.4|176498.4|23
1726477490000|2024-09-16 09:04:50|176595.7|176505.7|176595.1|176505.1|176599.3|176509.3|176594|176504|11
1726477500000|2024-09-16 09:05:00|176597.6|176507.6|176608.5|176518.5|176611.2|176521.2|176595.9|176505.9|16
1726477510000|2024-09-16 09:05:10|176606.8|176516.8|176602.9|176512.9|176606.8|176516.8|176600.7|176510.7|10
1726477520000|2024-09-16 09:05:20|176604.7|176514.7|176616.7|176526.7|176622.3|176532.3|176604.7|176514.7|11
1726477530000|2024-09-16 09:05:30|176613.2|176523.2|176615.1|176525.1|176624.9|176534.9|176613.2|176523.2|14
1726477540000|2024-09-16 09:05:40|176610.6|176520.6|176603.6|176513.6|176612.7|176522.7|176603.6|176513.6|6
1726477550000|2024-09-16 09:05:50|176601|176511|176605.9|176515.9|176605.9|176515.9|176601|176511|6
1726477560000|2024-09-16 09:06:00|176606|176516|176604.4|176514.4|176621.1|176531.1|176602.3|176512.3|19
1726477570000|2024-09-16 09:06:10|176603.7|176513.7|176604.1|176514.1|176623.3|176533.3|176601.4|176511.4|16
1726477580000|2024-09-16 09:06:20|176604.2|176514.2|176606.1|176516.1|176621.8|176531.8|176594.3|176504.3|13
1726477590000|2024-09-16 09:06:30|176603.8|176513.8|176637.9|176547.9|176637.9|176547.9|176597.3|176507.3|17
1726477600000|2024-09-16 09:06:40|176641|176551|176658.6|176568.6|176660.7|176570.7|176641|176551|14
1726477610000|2024-09-16 09:06:50|176658.5|176568.5|176662|176572|176667.4|176577.4|176658.5|176568.5|10
1726477620000|2024-09-16 09:07:00|176661.1|176571.1|176656.3|176566.3|176661.1|176571.1|176650.3|176560.3|15
1726477630000|2024-09-16 09:07:10|176655.2|176565.2|176654.9|176564.9|176658.3|176568.3|176652|176562|8
1726477640000|2024-09-16 09:07:20|176655.1|176565.1|176657.1|176567.1|176657.1|176567.1|176651.9|176561.9|7
1726477650000|2024-09-16 09:07:30|176657.2|176567.2|176656.8|176566.8|176657.7|176567.7|176651.1|176561.1|9
1726477660000|2024-09-16 09:07:40|176655.5|176565.5|176655.3|176565.3|176656.7|176566.7|176648.6|176558.6|13
1726477670000|2024-09-16 09:07:50|176654.6|176564.6|176655.3|176565.3|176658.9|176568.9|176653.6|176563.6|15
1726477680000|2024-09-16 09:08:00|176657|176567|176662.6|176572.6|176662.6|176572.6|176654.2|176564.2|7
1726477690000|2024-09-16 09:08:10|176661.6|176571.6|176661.8|176571.8|176661.8|176571.8|176661.4|176571.4|3
1726477700000|2024-09-16 09:08:20|176655.4|176565.4|176660.7|176570.7|176660.7|176570.7|176655.4|176565.4|9
1726477710000|2024-09-16 09:08:30|176658.7|176568.7|176657.7|176567.7|176658.7|176568.7|176652.8|176562.8|6
1726477720000|2024-09-16 09:08:40|176658.2|176568.2|176657.7|176567.7|176659.5|176569.5|176650|176560|8
1726477730000|2024-09-16 09:08:50|176658.7|176568.7|176658.7|176568.7|176658.7|176568.7|176658.7|176568.7|1
1726477740000|2024-09-16 09:09:00|176659.7|176569.7|176657.2|176567.2|176659.8|176569.8|176652.5|176562.5|10
1726477750000|2024-09-16 09:09:10|176657.8|176567.8|176649.5|176559.5|176657.8|176567.8|176646.8|176556.8|6
1726477760000|2024-09-16 09:09:20|176648.6|176558.6|176652.3|176562.3|176657.3|176567.3|176648.6|176558.6|6
1726477770000|2024-09-16 09:09:30|176655.2|176565.2|176648.2|176558.2|176655.2|176565.2|176647|176557|7
1726477780000|2024-09-16 09:09:40|176649.3|176559.3|176650.4|176560.4|176650.4|176560.4|176649.3|176559.3|6
1726477790000|2024-09-16 09:09:50|176650.1|176560.1|176655.4|176565.4|176655.4|176565.4|176650.1|176560.1|9
1726477800000|2024-09-16 09:10:00|176653.6|176563.6|176654.1|176564.1|176654.5|176564.5|176647.4|176557.4|10
1726477810000|2024-09-16 09:10:10|176654.9|176564.9|176651.7|176561.7|176654.9|176564.9|176651.2|176561.2|5
1726477820000|2024-09-16 09:10:20|176650.5|176560.5|176651.8|176561.8|176658.1|176568.1|176650.2|176560.2|7
1726477830000|2024-09-16 09:10:30|176649.4|176559.4|176648.8|176558.8|176650.3|176560.3|176646.9|176556.9|4
1726477840000|2024-09-16 09:10:40|176649.3|176559.3|176669.5|176579.5|176669.5|176579.5|176648.3|176558.3|7
1726477850000|2024-09-16 09:10:50|176666.9|176576.9|176668.9|176578.9|176670.8|176580.8|176666.9|176576.9|6
1726477860000|2024-09-16 09:11:00|176666.3|176576.3|176661|176571|176668.9|176578.9|176661|176571|7
1726477870000|2024-09-16 09:11:10|176660|176570|176660.5|176570.5|176660.7|176570.7|176660|176570|3
1726477880000|2024-09-16 09:11:20|176660.1|176570.1|176659.1|176569.1|176661.5|176571.5|176659.1|176569.1|6
1726477890000|2024-09-16 09:11:30|176658.9|176568.9|176658.9|176568.9|176658.9|176568.9|176658.9|176568.9|1
1726477900000|2024-09-16 09:11:40|176657|176567|176661.8|176571.8|176661.8|176571.8|176653.7|176563.7|9
1726477910000|2024-09-16 09:11:50|176662.1|176572.1|176661.6|176571.6|176662.1|176572.1|176661.6|176571.6|4
1726477930000|2024-09-16 09:12:10|176661.3|176571.3|176661.5|176571.5|176661.5|176571.5|176661.3|176571.3|2
1726477940000|2024-09-16 09:12:20|176661|176571|176657.1|176567.1|176661|176571|176655.8|176565.8|9
1726477950000|2024-09-16 09:12:30|176657.2|176567.2|176654.5|176564.5|176657.2|176567.2|176650.4|176560.4|8
1726477960000|2024-09-16 09:12:40|176654.7|176564.7|176654.4|176564.4|176654.7|176564.7|176654.4|176564.4|2
1726477970000|2024-09-16 09:12:50|176647.7|176557.7|176646.9|176556.9|176647.7|176557.7|176646.6|176556.6|4
1726477980000|2024-09-16 09:13:00|176648.5|176558.5|176668.6|176578.6|176668.6|176578.6|176636.2|176546.2|15
1726477990000|2024-09-16 09:13:10|176666.8|176576.8|176667.2|176577.2|176667.2|176577.2|176662.2|176572.2|4
1726478000000|2024-09-16 09:13:20|176665.3|176575.3|176664.3|176574.3|176669.4|176579.4|176664.3|176574.3|3
1726478010000|2024-09-16 09:13:30|176667.2|176577.2|176668.8|176578.8|176668.8|176578.8|176667.2|176577.2|2
1726478020000|2024-09-16 09:13:40|176667.2|176577.2|176661|176571|176667.2|176577.2|176661|176571|3
1726478030000|2024-09-16 09:13:50|176661.9|176571.9|176634.3|176544.3|176661.9|176571.9|176628.9|176538.9|5
1726478040000|2024-09-16 09:14:00|176634.7|176544.7|176632.9|176542.9|176634.7|176544.7|176631.4|176541.4|4
1726478050000|2024-09-16 09:14:10|176633|176543|176630.7|176540.7|176633|176543|176630.7|176540.7|4
1726478060000|2024-09-16 09:14:20|176631.1|176541.1|176630.8|176540.8|176631.2|176541.2|176630.8|176540.8|3
1726478070000|2024-09-16 09:14:30|176630.9|176540.9|176622|176532|176630.9|176540.9|176622|176532|6
1726478080000|2024-09-16 09:14:40|176622.2|176532.2|176631.9|176541.9|176638|176548|176621.6|176531.6|5
1726478090000|2024-09-16 09:14:50|176632.1|176542.1|176632.1|176542.1|176632.1|176542.1|176632.1|176542.1|1
1726478100000|2024-09-16 09:15:00|176632.2|176542.2|176628|176538|176632.2|176542.2|176628|176538|3
1726478110000|2024-09-16 09:15:10|176629.7|176539.7|176628.2|176538.2|176632.9|176542.9|176627.5|176537.5|8
1726478120000|2024-09-16 09:15:20|176625.6|176535.6|176583.7|176493.7|176627.5|176537.5|176576.4|176486.4|19
1726478130000|2024-09-16 09:15:30|176584.6|176494.6|176584.4|176494.4|176587.3|176497.3|176583|176493|10
1726478140000|2024-09-16 09:15:40|176582.8|176492.8|176572.3|176482.3|176582.8|176492.8|176564.1|176474.1|14
1726478150000|2024-09-16 09:15:50|176570.5|176480.5|176571.1|176481.1|176571.3|176481.3|176566.7|176476.7|7
1726478160000|2024-09-16 09:16:00|176569|176479|176572.8|176482.8|176573|176483|176569|176479|8
1726478170000|2024-09-16 09:16:10|176573|176483|176593.7|176503.7|176593.7|176503.7|176571.4|176481.4|7
1726478180000|2024-09-16 09:16:20|176583.2|176493.2|176582.2|176492.2|176584|176494|176582.2|176492.2|4
1726478190000|2024-09-16 09:16:30|176581.6|176491.6|176584.2|176494.2|176585.6|176495.6|176581.2|176491.2|7
1726478200000|2024-09-16 09:16:40|176587.4|176497.4|176604.3|176514.3|176609.5|176519.5|176587.4|176497.4|9
1726478210000|2024-09-16 09:16:50|176604.8|176514.8|176610.4|176520.4|176622.8|176532.8|176604.8|176514.8|14
1726478220000|2024-09-16 09:17:00|176609.8|176519.8|176611.1|176521.1|176611.1|176521.1|176609.7|176519.7|5
1726478230000|2024-09-16 09:17:10|176610.1|176520.1|176607|176517|176610.1|176520.1|176602.6|176512.6|5
1726478240000|2024-09-16 09:17:20|176606.7|176516.7|176606.7|176516.7|176608.7|176518.7|176605.9|176515.9|11
1726478250000|2024-09-16 09:17:30|176609.3|176519.3|176606.2|176516.2|176609.3|176519.3|176606.1|176516.1|11
1726478260000|2024-09-16 09:17:40|176598.2|176508.2|176595.8|176505.8|176598.2|176508.2|176587.2|176497.2|8
1726478270000|2024-09-16 09:17:50|176595.9|176505.9|176595.8|176505.8|176595.9|176505.9|176595.8|176505.8|2
1726478280000|2024-09-16 09:18:00|176590.2|176500.2|176582.5|176492.5|176597.5|176507.5|176576.7|176486.7|9
1726478290000|2024-09-16 09:18:10|176584.2|176494.2|176585.6|176495.6|176586.9|176496.9|176578.4|176488.4|11
1726478300000|2024-09-16 09:18:20|176580.7|176490.7|176575.3|176485.3|176585.6|176495.6|176568.8|176478.8|12
1726478310000|2024-09-16 09:18:30|176578.6|176488.6|176549.1|176459.1|176582.4|176492.4|176542.9|176452.9|18
1726478320000|2024-09-16 09:18:40|176546.1|176456.1|176538.1|176448.1|176548.4|176458.4|176537.5|176447.5|8
1726478330000|2024-09-16 09:18:50|176538|176448|176537.2|176447.2|176539|176449|176533.2|176443.2|9
1726478340000|2024-09-16 09:19:00|176539|176449|176538.9|176448.9|176539|176449|176538.6|176448.6|3
1726478350000|2024-09-16 09:19:10|176540.8|176450.8|176550.7|176460.7|176553.1|176463.1|176540.8|176450.8|10
1726478360000|2024-09-16 09:19:20|176549|176459|176541.9|176451.9|176549|176459|176536.3|176446.3|9
1726478370000|2024-09-16 09:19:30|176544|176454|176541.6|176451.6|176544.1|176454.1|176539.7|176449.7|5
1726478380000|2024-09-16 09:19:40|176540.9|176450.9|176541.4|176451.4|176541.4|176451.4|176540.9|176450.9|2
1726478390000|2024-09-16 09:19:50|176540.7|176450.7|176540.7|176450.7|176540.8|176450.8|176540.7|176450.7|3
1726478400000|2024-09-16 09:20:00|176541.3|176451.3|176540.7|176450.7|176542.5|176452.5|176540.2|176450.2|5
1726478410000|2024-09-16 09:20:10|176543.4|176453.4|176543.6|176453.6|176543.6|176453.6|176542.8|176452.8|4
1726478420000|2024-09-16 09:20:20|176543.3|176453.3|176554.8|176464.8|176557.1|176467.1|176543.3|176453.3|9
1726478430000|2024-09-16 09:20:30|176555.8|176465.8|176553.3|176463.3|176555.8|176465.8|176552.6|176462.6|8
1726478440000|2024-09-16 09:20:40|176555.2|176465.2|176555.3|176465.3|176555.3|176465.3|176554.4|176464.4|3
1726478450000|2024-09-16 09:20:50|176556.9|176466.9|176562.6|176472.6|176562.6|176472.6|176556.9|176466.9|6
1726478460000|2024-09-16 09:21:00|176561|176471|176591|176501|176591.6|176501.6|176555.4|176465.4|18
1726478470000|2024-09-16 09:21:10|176588.8|176498.8|176594.4|176504.4|176594.4|176504.4|176588.8|176498.8|8
1726478480000|2024-09-16 09:21:20|176593.3|176503.3|176582.9|176492.9|176593.3|176503.3|176582.4|176492.4|4
1726478490000|2024-09-16 09:21:30|176581|176491|176590.1|176500.1|176590.1|176500.1|176581|176491|9
1726478500000|2024-09-16 09:21:40|176591.8|176501.8|176592.3|176502.3|176592.3|176502.3|176591.8|176501.8|4
1726478510000|2024-09-16 09:21:50|176592.4|176502.4|176593|176503|176595|176505|176592.3|176502.3|10
1726478520000|2024-09-16 09:22:00|176592.2|176502.2|176592.2|176502.2|176592.2|176502.2|176592.2|176502.2|1
1726478530000|2024-09-16 09:22:10|176593|176503|176601.6|176511.6|176605.7|176515.7|176593|176503|9
1726478540000|2024-09-16 09:22:20|176601.8|176511.8|176586.5|176496.5|176602.3|176512.3|176585.8|176495.8|11
1726478550000|2024-09-16 09:22:30|176587.2|176497.2|176587.1|176497.1|176587.2|176497.2|176587.1|176497.1|2
1726478560000|2024-09-16 09:22:40|176586.9|176496.9|176572.1|176482.1|176586.9|176496.9|176572.1|176482.1|5
1726478570000|2024-09-16 09:22:50|176566.6|176476.6|176562|176472|176576.2|176486.2|176554.8|176464.8|18
1726478580000|2024-09-16 09:23:00|176559.4|176469.4|176559.6|176469.6|176562.5|176472.5|176556.9|176466.9|12
1726478590000|2024-09-16 09:23:10|176560.1|176470.1|176564.1|176474.1|176564.1|176474.1|176560|176470|5
1726478600000|2024-09-16 09:23:20|176562.2|176472.2|176562.2|176472.2|176562.2|176472.2|176562.2|176472.2|1
1726478610000|2024-09-16 09:23:30|176561.3|176471.3|176551.6|176461.6|176568.6|176478.6|176545.8|176455.8|16
1726478620000|2024-09-16 09:23:40|176549.2|176459.2|176551.8|176461.8|176552.5|176462.5|176548.7|176458.7|14
1726478630000|2024-09-16 09:23:50|176549.7|176459.7|176552.3|176462.3|176554.5|176464.5|176549.7|176459.7|4
1726478640000|2024-09-16 09:24:00|176551.7|176461.7|176551.3|176461.3|176551.8|176461.8|176548.3|176458.3|8
1726478650000|2024-09-16 09:24:10|176554.5|176464.5|176554.8|176464.8|176556.2|176466.2|176551.7|176461.7|8
1726478660000|2024-09-16 09:24:20|176554.5|176464.5|176558|176468|176558|176468|176554.5|176464.5|6
1726478670000|2024-09-16 09:24:30|176554|176464|176559.5|176469.5|176559.5|176469.5|176554|176464|14
1726478680000|2024-09-16 09:24:40|176560.9|176470.9|176558.1|176468.1|176563.5|176473.5|176554.3|176464.3|13
1726478690000|2024-09-16 09:24:50|176553.9|176463.9|176555.5|176465.5|176555.5|176465.5|176551.9|176461.9|4
1726478700000|2024-09-16 09:25:00|176552.7|176462.7|176551|176461|176568.8|176478.8|176551|176461|13
1726478710000|2024-09-16 09:25:10|176550.9|176460.9|176547.5|176457.5|176552.2|176462.2|176547.5|176457.5|8
1726478720000|2024-09-16 09:25:20|176549.6|176459.6|176551.8|176461.8|176552|176462|176547.2|176457.2|8
1726478730000|2024-09-16 09:25:30|176552.1|176462.1|176552.4|176462.4|176552.4|176462.4|176551|176461|4
1726478740000|2024-09-16 09:25:40|176552.3|176462.3|176493|176403|176552.3|176462.3|176472.8|176382.8|13
1726478750000|2024-09-16 09:25:50|176492|176402|176487.8|176397.8|176492.9|176402.9|176485.7|176395.7|16
1726478760000|2024-09-16 09:26:00|176488.4|176398.4|176480.6|176390.6|176488.4|176398.4|176480.6|176390.6|8
1726478770000|2024-09-16 09:26:10|176483.9|176393.9|176483.3|176393.3|176485.4|176395.4|176482.8|176392.8|10
1726478780000|2024-09-16 09:26:20|176484.9|176394.9|176483.7|176393.7|176484.9|176394.9|176482.3|176392.3|9
1726478790000|2024-09-16 09:26:30|176485.8|176395.8|176489.3|176399.3|176490.8|176400.8|176485.8|176395.8|7
1726478800000|2024-09-16 09:26:40|176485.5|176395.5|176491.1|176401.1|176491.1|176401.1|176485.4|176395.4|8
1726478810000|2024-09-16 09:26:50|176492.7|176402.7|176495.5|176405.5|176495.9|176405.9|176492.7|176402.7|10
1726478820000|2024-09-16 09:27:00|176496.3|176406.3|176495.3|176405.3|176503.5|176413.5|176491.6|176401.6|17
1726478830000|2024-09-16 09:27:10|176494.3|176404.3|176494.2|176404.2|176495.3|176405.3|176494.2|176404.2|7
1726478840000|2024-09-16 09:27:20|176494.3|176404.3|176494.2|176404.2|176494.3|176404.3|176494.2|176404.2|2
1726478850000|2024-09-16 09:27:30|176494.1|176404.1|176507.1|176417.1|176507.1|176417.1|176494.1|176404.1|8
1726478860000|2024-09-16 09:27:40|176500.9|176410.9|176495.9|176405.9|176500.9|176410.9|176495.9|176405.9|4
1726478870000|2024-09-16 09:27:50|176495.7|176405.7|176495.8|176405.8|176495.9|176405.9|176495.7|176405.7|5
1726478880000|2024-09-16 09:28:00|176496|176406|176500.1|176410.1|176500.1|176410.1|176494.4|176404.4|9
1726478890000|2024-09-16 09:28:10|176499.1|176409.1|176499.1|176409.1|176499.2|176409.2|176499|176409|7
1726478900000|2024-09-16 09:28:20|176499|176409|176500.1|176410.1|176500.9|176410.9|176499|176409|3
1726478910000|2024-09-16 09:28:30|176500.2|176410.2|176498.3|176408.3|176503.7|176413.7|176496.2|176406.2|6
1726478920000|2024-09-16 09:28:40|176500.4|176410.4|176508.2|176418.2|176529.8|176439.8|176500.4|176410.4|12
1726478930000|2024-09-16 09:28:50|176508|176418|176505.1|176415.1|176508|176418|176503.3|176413.3|8
1726478940000|2024-09-16 09:29:00|176504.4|176414.4|176499.4|176409.4|176504.4|176414.4|176499.4|176409.4|7
1726478950000|2024-09-16 09:29:10|176497.9|176407.9|176501.1|176411.1|176501.1|176411.1|176497.9|176407.9|3
1726478960000|2024-09-16 09:29:20|176497.8|176407.8|176497|176407|176500.3|176410.3|176497|176407|3
1726478970000|2024-09-16 09:29:30|176496.7|176406.7|176496.5|176406.5|176496.7|176406.7|176496.5|176406.5|2
1726478980000|2024-09-16 09:29:40|176499.8|176409.8|176497.3|176407.3|176499.8|176409.8|176495.5|176405.5|9
1726478990000|2024-09-16 09:29:50|176490.3|176400.3|176490.3|176400.3|176490.4|176400.4|176490.3|176400.3|3
1726479000000|2024-09-16 09:30:00|176487.8|176397.8|176496.7|176406.7|176496.7|176406.7|176487.8|176397.8|5
1726479010000|2024-09-16 09:30:10|176495.7|176405.7|176499|176409|176499|176409|176494.7|176404.7|7
1726479020000|2024-09-16 09:30:20|176498.7|176408.7|176493.9|176403.9|176498.8|176408.8|176491.4|176401.4|17
1726479030000|2024-09-16 09:30:30|176493|176403|176492.9|176402.9|176493.4|176403.4|176492.7|176402.7|10
1726479040000|2024-09-16 09:30:40|176492.7|176402.7|176493.3|176403.3|176493.3|176403.3|176492.3|176402.3|7
1726479050000|2024-09-16 09:30:50|176493.1|176403.1|176493.6|176403.6|176493.8|176403.8|176493.1|176403.1|7
1726479060000|2024-09-16 09:31:00|176486.1|176396.1|176484.6|176394.6|176486.1|176396.1|176484.6|176394.6|2
1726479070000|2024-09-16 09:31:10|176484.8|176394.8|176500.7|176410.7|176500.7|176410.7|176484.7|176394.7|9
1726479080000|2024-09-16 09:31:20|176500.3|176410.3|176503.6|176413.6|176503.6|176413.6|176500.3|176410.3|4
1726479090000|2024-09-16 09:31:30|176503.5|176413.5|176508.8|176418.8|176511.9|176421.9|176503.5|176413.5|6
1726479100000|2024-09-16 09:31:40|176508.9|176418.9|176509.8|176419.8|176509.8|176419.8|176508.7|176418.7|3
1726479110000|2024-09-16 09:31:50|176509.5|176419.5|176514.6|176424.6|176515.5|176425.5|176509.5|176419.5|7
1726479120000|2024-09-16 09:32:00|176514.9|176424.9|176514.9|176424.9|176514.9|176424.9|176514.9|176424.9|1
1726479130000|2024-09-16 09:32:10|176513.2|176423.2|176532.3|176442.3|176533.2|176443.2|176511.1|176421.1|10
1726479140000|2024-09-16 09:32:20|176532.5|176442.5|176532.1|176442.1|176532.5|176442.5|176530.6|176440.6|4
1726479150000|2024-09-16 09:32:30|176532|176442|176535.4|176445.4|176535.4|176445.4|176531.9|176441.9|6
1726479160000|2024-09-16 09:32:40|176535.7|176445.7|176533.5|176443.5|176535.7|176445.7|176533.4|176443.4|5
1726479170000|2024-09-16 09:32:50|176533.6|176443.6|176533|176443|176533.6|176443.6|176533|176443|3
1726479180000|2024-09-16 09:33:00|176533.3|176443.3|176533.3|176443.3|176533.3|176443.3|176533.3|176443.3|1
1726479190000|2024-09-16 09:33:10|176534.3|176444.3|176533.8|176443.8|176541|176451|176533.8|176443.8|8
1726479200000|2024-09-16 09:33:20|176541.2|176451.2|176538.4|176448.4|176541.2|176451.2|176538.3|176448.3|5
1726479210000|2024-09-16 09:33:30|176538.2|176448.2|176538.3|176448.3|176538.3|176448.3|176538.2|176448.2|2
1726479220000|2024-09-16 09:33:40|176524.8|176434.8|176531.4|176441.4|176531.4|176441.4|176524.8|176434.8|3
1726479230000|2024-09-16 09:33:50|176532.8|176442.8|176533|176443|176533.3|176443.3|176532.8|176442.8|3
1726479240000|2024-09-16 09:34:00|176532.6|176442.6|176532.6|176442.6|176532.6|176442.6|176532.6|176442.6|1
1726479250000|2024-09-16 09:34:10|176531.2|176441.2|176531.2|176441.2|176531.2|176441.2|176531.2|176441.2|1
1726479260000|2024-09-16 09:34:20|176524.3|176434.3|176512.9|176422.9|176524.3|176434.3|176510.6|176420.6|8
1726479270000|2024-09-16 09:34:30|176510.8|176420.8|176532|176442|176532|176442|176509.2|176419.2|9
1726479280000|2024-09-16 09:34:40|176530.9|176440.9|176535.1|176445.1|176535.1|176445.1|176530.9|176440.9|6
1726479290000|2024-09-16 09:34:50|176535|176445|176544.6|176454.6|176553.6|176463.6|176535|176445|6
1726479300000|2024-09-16 09:35:00|176543.8|176453.8|176538.6|176448.6|176546.3|176456.3|176538.3|176448.3|7
1726479310000|2024-09-16 09:35:10|176538.4|176448.4|176539.1|176449.1|176539.1|176449.1|176538.4|176448.4|2
1726479320000|2024-09-16 09:35:20|176537.6|176447.6|176534.7|176444.7|176537.6|176447.6|176534.7|176444.7|4
1726479330000|2024-09-16 09:35:30|176534.6|176444.6|176540.3|176450.3|176540.5|176450.5|176534.6|176444.6|6
1726479340000|2024-09-16 09:35:40|176541.8|176451.8|176558.9|176468.9|176558.9|176468.9|176541.8|176451.8|6
1726479350000|2024-09-16 09:35:50|176557.8|176467.8|176555|176465|176557.8|176467.8|176552.3|176462.3|11
1726479360000|2024-09-16 09:36:00|176555.6|176465.6|176583|176493|176586|176496|176555.6|176465.6|10
1726479370000|2024-09-16 09:36:10|176577.9|176487.9|176576.8|176486.8|176577.9|176487.9|176575.1|176485.1|9
1726479380000|2024-09-16 09:36:20|176577.8|176487.8|176577.8|176487.8|176577.9|176487.9|176577.8|176487.8|3
1726479390000|2024-09-16 09:36:30|176578.3|176488.3|176589.7|176499.7|176591.5|176501.5|176578.3|176488.3|8
1726479400000|2024-09-16 09:36:40|176590.3|176500.3|176593|176503|176594.6|176504.6|176590.3|176500.3|7
1726479410000|2024-09-16 09:36:50|176592.9|176502.9|176582|176492|176592.9|176502.9|176582|176492|5
1726479420000|2024-09-16 09:37:00|176582.1|176492.1|176582.1|176492.1|176582.1|176492.1|176582.1|176492.1|1
1726479430000|2024-09-16 09:37:10|176579.9|176489.9|176569.2|176479.2|176580|176490|176568.7|176478.7|7
1726479440000|2024-09-16 09:37:20|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|1
1726479450000|2024-09-16 09:37:30|176568.2|176478.2|176568.2|176478.2|176569.1|176479.1|176568.2|176478.2|4
1726479460000|2024-09-16 09:37:40|176569.1|176479.1|176568.4|176478.4|176569.1|176479.1|176568.2|176478.2|3
1726479470000|2024-09-16 09:37:50|176568.5|176478.5|176569.8|176479.8|176569.8|176479.8|176568.5|176478.5|3
1726479480000|2024-09-16 09:38:00|176571.3|176481.3|176591|176501|176591|176501|176571.3|176481.3|4
1726479490000|2024-09-16 09:38:10|176585.7|176495.7|176586.9|176496.9|176587.9|176497.9|176585.7|176495.7|6
1726479500000|2024-09-16 09:38:20|176587.8|176497.8|176583.1|176493.1|176588.7|176498.7|176583.1|176493.1|6
1726479510000|2024-09-16 09:38:30|176583|176493|176580.5|176490.5|176583|176493|176580.5|176490.5|5
1726479520000|2024-09-16 09:38:40|176579.9|176489.9|176579.9|176489.9|176579.9|176489.9|176579.9|176489.9|1
1726479530000|2024-09-16 09:38:50|176580.1|176490.1|176579.9|176489.9|176580.1|176490.1|176579.9|176489.9|2
1726479540000|2024-09-16 09:39:00|176579.8|176489.8|176580.8|176490.8|176580.9|176490.9|176579.8|176489.8|4
1726479550000|2024-09-16 09:39:10|176581.4|176491.4|176580.8|176490.8|176581.7|176491.7|176579.8|176489.8|6
1726479560000|2024-09-16 09:39:20|176579.4|176489.4|176571.1|176481.1|176579.4|176489.4|176568.5|176478.5|10
1726479570000|2024-09-16 09:39:30|176571.3|176481.3|176583.2|176493.2|176585.4|176495.4|176571.1|176481.1|9
1726479580000|2024-09-16 09:39:40|176583.3|176493.3|176570.4|176480.4|176583.5|176493.5|176568|176478|12
1726479590000|2024-09-16 09:39:50|176570.6|176480.6|176570.7|176480.7|176570.7|176480.7|176570.6|176480.6|2
1726479600000|2024-09-16 09:40:00|176572.4|176482.4|176566|176476|176572.4|176482.4|176565.9|176475.9|8
1726479610000|2024-09-16 09:40:10|176565.1|176475.1|176577.5|176487.5|176581.6|176491.6|176564.7|176474.7|7
1726479620000|2024-09-16 09:40:20|176576.1|176486.1|176578|176488|176580.4|176490.4|176575.5|176485.5|10
1726479630000|2024-09-16 09:40:30|176579.4|176489.4|176576|176486|176580|176490|176574.1|176484.1|10
1726479640000|2024-09-16 09:40:40|176573.7|176483.7|176558.2|176468.2|176573.7|176483.7|176558.1|176468.1|13
1726479650000|2024-09-16 09:40:50|176558.3|176468.3|176562.7|176472.7|176566.1|176476.1|176557.5|176467.5|10
1726479660000|2024-09-16 09:41:00|176562.8|176472.8|176577|176487|176577|176487|176562.8|176472.8|12
1726479670000|2024-09-16 09:41:10|176578|176488|176595.6|176505.6|176595.6|176505.6|176578|176488|13
1726479680000|2024-09-16 09:41:20|176595.7|176505.7|176590.5|176500.5|176597.1|176507.1|176590.5|176500.5|5
1726479690000|2024-09-16 09:41:30|176591.9|176501.9|176592.9|176502.9|176592.9|176502.9|176591.8|176501.8|3
1726479700000|2024-09-16 09:41:40|176594|176504|176589.8|176499.8|176594|176504|176589.8|176499.8|10
1726479710000|2024-09-16 09:41:50|176590.1|176500.1|176587.5|176497.5|176590.7|176500.7|176578.6|176488.6|16
1726479720000|2024-09-16 09:42:00|176582.6|176492.6|176589|176499|176589|176499|176582.6|176492.6|5
1726479730000|2024-09-16 09:42:10|176589.2|176499.2|176589.4|176499.4|176589.4|176499.4|176588.2|176498.2|4
1726479740000|2024-09-16 09:42:20|176591.4|176501.4|176590.3|176500.3|176591.4|176501.4|176590.3|176500.3|2
1726479750000|2024-09-16 09:42:30|176589|176499|176589|176499|176589|176499|176589|176499|1
1726479760000|2024-09-16 09:42:40|176587.8|176497.8|176582.8|176492.8|176587.8|176497.8|176582.8|176492.8|4
1726479770000|2024-09-16 09:42:50|176584.9|176494.9|176585|176495|176585|176495|176584.9|176494.9|2
1726479780000|2024-09-16 09:43:00|176586.3|176496.3|176586.5|176496.5|176587.5|176497.5|176586.3|176496.3|4
1726479790000|2024-09-16 09:43:10|176585.7|176495.7|176582.2|176492.2|176586.7|176496.7|176581.4|176491.4|8
1726479800000|2024-09-16 09:43:20|176582.4|176492.4|176585.1|176495.1|176585.1|176495.1|176579.5|176489.5|6
1726479810000|2024-09-16 09:43:30|176587.5|176497.5|176611.7|176521.7|176615.1|176525.1|176587.5|176497.5|10
1726479820000|2024-09-16 09:43:40|176613.3|176523.3|176613.3|176523.3|176613.3|176523.3|176613.3|176523.3|1
1726479830000|2024-09-16 09:43:50|176613.7|176523.7|176595|176505|176614.9|176524.9|176595|176505|10
1726479840000|2024-09-16 09:44:00|176594.3|176504.3|176593.5|176503.5|176594.3|176504.3|176592.5|176502.5|3
1726479850000|2024-09-16 09:44:10|176594.8|176504.8|176594.1|176504.1|176594.8|176504.8|176593.4|176503.4|3
1726479860000|2024-09-16 09:44:20|176594.2|176504.2|176596.6|176506.6|176597|176507|176594.2|176504.2|3
1726479870000|2024-09-16 09:44:30|176597|176507|176596.7|176506.7|176597|176507|176596.6|176506.6|3
1726479880000|2024-09-16 09:44:40|176596|176506|176591|176501|176596|176506|176591|176501|6
1726479890000|2024-09-16 09:44:50|176590.9|176500.9|176591.2|176501.2|176591.2|176501.2|176590.9|176500.9|2
1726479900000|2024-09-16 09:45:00|176591|176501|176605.1|176515.1|176606.8|176516.8|176589.4|176499.4|8
1726479910000|2024-09-16 09:45:10|176605.8|176515.8|176605.8|176515.8|176605.8|176515.8|176605.8|176515.8|1
1726479920000|2024-09-16 09:45:20|176605.7|176515.7|176593.3|176503.3|176605.8|176515.8|176593.3|176503.3|8
1726479930000|2024-09-16 09:45:30|176592.9|176502.9|176573.3|176483.3|176592.9|176502.9|176573.3|176483.3|9
1726479940000|2024-09-16 09:45:40|176549.2|176459.2|176549.7|176459.7|176551.9|176461.9|176547.8|176457.8|6
1726479950000|2024-09-16 09:45:50|176551.3|176461.3|176546.6|176456.6|176551.6|176461.6|176545.8|176455.8|5
1726479960000|2024-09-16 09:46:00|176541.6|176451.6|176500.3|176410.3|176541.6|176451.6|176495.6|176405.6|8
1726479970000|2024-09-16 09:46:10|176501.4|176411.4|176503.3|176413.3|176505.2|176415.2|176497.7|176407.7|9
1726479980000|2024-09-16 09:46:20|176500.5|176410.5|176498.5|176408.5|176501.7|176411.7|176495.9|176405.9|6
1726479990000|2024-09-16 09:46:30|176498.4|176408.4|176502|176412|176502|176412|176497.9|176407.9|6
1726480000000|2024-09-16 09:46:40|176502.3|176412.3|176503.1|176413.1|176503.1|176413.1|176499.5|176409.5|6
1726480010000|2024-09-16 09:46:50|176499.3|176409.3|176498.7|176408.7|176499.3|176409.3|176498.7|176408.7|4
1726480020000|2024-09-16 09:47:00|176499|176409|176515.5|176425.5|176518.7|176428.7|176499|176409|11
1726480030000|2024-09-16 09:47:10|176517.8|176427.8|176533.7|176443.7|176533.7|176443.7|176517.8|176427.8|13
1726480040000|2024-09-16 09:47:20|176533.8|176443.8|176537.6|176447.6|176539.5|176449.5|176533.8|176443.8|6
1726480050000|2024-09-16 09:47:30|176535.5|176445.5|176533.2|176443.2|176537.1|176447.1|176533.2|176443.2|6
1726480060000|2024-09-16 09:47:40|176534.5|176444.5|176536.2|176446.2|176536.2|176446.2|176534.5|176444.5|2
1726480070000|2024-09-16 09:47:50|176536.6|176446.6|176536.3|176446.3|176536.8|176446.8|176536.2|176446.2|4
1726480080000|2024-09-16 09:48:00|176538.2|176448.2|176539.9|176449.9|176539.9|176449.9|176534.8|176444.8|5
1726480090000|2024-09-16 09:48:10|176539.8|176449.8|176542|176452|176542|176452|176539.8|176449.8|4
1726480100000|2024-09-16 09:48:20|176541.6|176451.6|176542.4|176452.4|176542.5|176452.5|176541|176451|5
1726480110000|2024-09-16 09:48:30|176542.5|176452.5|176545.3|176455.3|176549.4|176459.4|176542.4|176452.4|9
1726480120000|2024-09-16 09:48:40|176546.4|176456.4|176544|176454|176546.4|176456.4|176544|176454|7
1726480130000|2024-09-16 09:48:50|176544.1|176454.1|176542|176452|176545.5|176455.5|176542|176452|4
1726480140000|2024-09-16 09:49:00|176540.6|176450.6|176540.5|176450.5|176540.6|176450.6|176540.5|176450.5|2
1726480150000|2024-09-16 09:49:10|176539.7|176449.7|176541.8|176451.8|176541.8|176451.8|176539|176449|6
1726480160000|2024-09-16 09:49:20|176541.7|176451.7|176541.7|176451.7|176541.7|176451.7|176541.7|176451.7|1
1726480170000|2024-09-16 09:49:30|176540.5|176450.5|176573.6|176483.6|176576.1|176486.1|176540.5|176450.5|10
1726480180000|2024-09-16 09:49:40|176573.1|176483.1|176573.2|176483.2|176573.2|176483.2|176573.1|176483.1|2
1726480190000|2024-09-16 09:49:50|176573.7|176483.7|176572.1|176482.1|176578.6|176488.6|176572.1|176482.1|7
1726480200000|2024-09-16 09:50:00|176571.6|176481.6|176570.5|176480.5|176571.6|176481.6|176570.5|176480.5|5
1726480210000|2024-09-16 09:50:10|176569.1|176479.1|176567.8|176477.8|176569.1|176479.1|176563.2|176473.2|11
1726480220000|2024-09-16 09:50:20|176568.3|176478.3|176569.4|176479.4|176569.4|176479.4|176568.3|176478.3|3
1726480230000|2024-09-16 09:50:30|176569.3|176479.3|176570|176480|176570|176480|176569.3|176479.3|3
1726480240000|2024-09-16 09:50:40|176570.4|176480.4|176575.6|176485.6|176576.1|176486.1|176569.2|176479.2|13
1726480250000|2024-09-16 09:50:50|176576.4|176486.4|176583|176493|176583|176493|176576.4|176486.4|5
1726480260000|2024-09-16 09:51:00|176582.1|176492.1|176585.2|176495.2|176585.2|176495.2|176581.4|176491.4|5
1726480270000|2024-09-16 09:51:10|176586.4|176496.4|176587.6|176497.6|176589.1|176499.1|176586.3|176496.3|8
1726480280000|2024-09-16 09:51:20|176587.5|176497.5|176582.8|176492.8|176588|176498|176582.5|176492.5|7
1726480290000|2024-09-16 09:51:30|176582.6|176492.6|176586.4|176496.4|176586.4|176496.4|176582.4|176492.4|7
1726480300000|2024-09-16 09:51:40|176586.5|176496.5|176590.2|176500.2|176593.5|176503.5|176586.5|176496.5|4
1726480310000|2024-09-16 09:51:50|176589|176499|176595.5|176505.5|176595.5|176505.5|176588|176498|7
1726480320000|2024-09-16 09:52:00|176595.4|176505.4|176595.7|176505.7|176595.7|176505.7|176595.4|176505.4|4
1726480330000|2024-09-16 09:52:10|176595.5|176505.5|176556.7|176466.7|176595.5|176505.5|176555.6|176465.6|5
1726480340000|2024-09-16 09:52:20|176557.6|176467.6|176558.4|176468.4|176558.4|176468.4|176557.6|176467.6|3
1726480350000|2024-09-16 09:52:30|176557.9|176467.9|176557.2|176467.2|176557.9|176467.9|176546.9|176456.9|8
1726480360000|2024-09-16 09:52:40|176563.6|176473.6|176570.6|176480.6|176571.8|176481.8|176563.6|176473.6|8
1726480370000|2024-09-16 09:52:50|176574.1|176484.1|176570.9|176480.9|176575.7|176485.7|176570.9|176480.9|5
1726480380000|2024-09-16 09:53:00|176571.9|176481.9|176579.6|176489.6|176579.6|176489.6|176571.9|176481.9|8
1726480390000|2024-09-16 09:53:10|176580.8|176490.8|176583.4|176493.4|176583.4|176493.4|176580.8|176490.8|2
1726480400000|2024-09-16 09:53:20|176582.3|176492.3|176586.6|176496.6|176586.6|176496.6|176582.3|176492.3|6
1726480410000|2024-09-16 09:53:30|176588.4|176498.4|176606.1|176516.1|176606.1|176516.1|176588.4|176498.4|9
1726480420000|2024-09-16 09:53:40|176604.6|176514.6|176605.5|176515.5|176605.5|176515.5|176601|176511|6
1726480430000|2024-09-16 09:53:50|176605.4|176515.4|176593.5|176503.5|176605.4|176515.4|176592.2|176502.2|11
1726480440000|2024-09-16 09:54:00|176595.4|176505.4|176604.4|176514.4|176604.8|176514.8|176593.5|176503.5|9
1726480450000|2024-09-16 09:54:10|176605.2|176515.2|176605.8|176515.8|176605.8|176515.8|176605.2|176515.2|2
1726480460000|2024-09-16 09:54:20|176606.1|176516.1|176607.4|176517.4|176613|176523|176606.1|176516.1|12
1726480470000|2024-09-16 09:54:30|176607.9|176517.9|176608.6|176518.6|176608.9|176518.9|176607.9|176517.9|3
1726480480000|2024-09-16 09:54:40|176608.9|176518.9|176616.1|176526.1|176616.1|176526.1|176608.9|176518.9|3
1726480490000|2024-09-16 09:54:50|176614.7|176524.7|176621.4|176531.4|176621.4|176531.4|176614.5|176524.5|3
1726480500000|2024-09-16 09:55:00|176620.4|176530.4|176620.4|176530.4|176620.4|176530.4|176620.4|176530.4|1
1726480510000|2024-09-16 09:55:10|176621.2|176531.2|176619|176529|176622.8|176532.8|176619|176529|3
1726480520000|2024-09-16 09:55:20|176619.2|176529.2|176658.5|176568.5|176660.2|176570.2|176619.2|176529.2|9
1726480530000|2024-09-16 09:55:30|176660.7|176570.7|176678.8|176588.8|176690.6|176600.6|176660.7|176570.7|18
1726480540000|2024-09-16 09:55:40|176681.3|176591.3|176680.2|176590.2|176682.4|176592.4|176679.2|176589.2|11
1726480550000|2024-09-16 09:55:50|176682.4|176592.4|176685.2|176595.2|176688.9|176598.9|176679.8|176589.8|10
1726480560000|2024-09-16 09:56:00|176680.2|176590.2|176704.2|176614.2|176704.2|176614.2|176680.2|176590.2|14
1726480570000|2024-09-16 09:56:10|176703.9|176613.9|176677.3|176587.3|176707.5|176617.5|176676|176586|15
1726480580000|2024-09-16 09:56:20|176674.6|176584.6|176670.7|176580.7|176674.6|176584.6|176669.7|176579.7|12
1726480590000|2024-09-16 09:56:30|176672.9|176582.9|176663.2|176573.2|176672.9|176582.9|176663.2|176573.2|8
1726480600000|2024-09-16 09:56:40|176662.8|176572.8|176667.2|176577.2|176668.6|176578.6|176662.8|176572.8|7
1726480610000|2024-09-16 09:56:50|176669.4|176579.4|176668.5|176578.5|176669.8|176579.8|176661.9|176571.9|9
1726480620000|2024-09-16 09:57:00|176667.6|176577.6|176646.5|176556.5|176667.6|176577.6|176646.5|176556.5|12
1726480630000|2024-09-16 09:57:10|176649.5|176559.5|176648.4|176558.4|176651.3|176561.3|176641.9|176551.9|8
1726480640000|2024-09-16 09:57:20|176648.5|176558.5|176644.7|176554.7|176649.3|176559.3|176644.7|176554.7|7
1726480650000|2024-09-16 09:57:30|176644.4|176554.4|176648|176558|176648|176558|176644.4|176554.4|6
1726480660000|2024-09-16 09:57:40|176648.6|176558.6|176655|176565|176657.7|176567.7|176648.6|176558.6|11
1726480670000|2024-09-16 09:57:50|176653.4|176563.4|176647.4|176557.4|176655|176565|176645.4|176555.4|13
1726480680000|2024-09-16 09:58:00|176647.3|176557.3|176647.2|176557.2|176647.3|176557.3|176642.7|176552.7|12
1726480690000|2024-09-16 09:58:10|176647.5|176557.5|176646.9|176556.9|176647.5|176557.5|176646.4|176556.4|5
1726480700000|2024-09-16 09:58:20|176646.5|176556.5|176648.8|176558.8|176649.2|176559.2|176646.3|176556.3|6
1726480710000|2024-09-16 09:58:30|176648|176558|176652.2|176562.2|176654.8|176564.8|176648|176558|5
1726480720000|2024-09-16 09:58:40|176650.6|176560.6|176647.9|176557.9|176650.6|176560.6|176647.9|176557.9|3
1726480730000|2024-09-16 09:58:50|176649.7|176559.7|176653.5|176563.5|176653.5|176563.5|176646.9|176556.9|7
1726480740000|2024-09-16 09:59:00|176653.4|176563.4|176654.3|176564.3|176654.3|176564.3|176616.5|176526.5|19
1726480750000|2024-09-16 09:59:10|176649.6|176559.6|176673.6|176583.6|176673.6|176583.6|176649.6|176559.6|19
1726480760000|2024-09-16 09:59:20|176671|176581|176694.7|176604.7|176702.5|176612.5|176667.5|176577.5|12
1726480770000|2024-09-16 09:59:30|176694.9|176604.9|176722.1|176632.1|176728.4|176638.4|176694.9|176604.9|15
1726480780000|2024-09-16 09:59:40|176724.6|176634.6|176721.3|176631.3|176724.6|176634.6|176721.3|176631.3|3
1726480790000|2024-09-16 09:59:50|176722.5|176632.5|176701.5|176611.5|176724.6|176634.6|176701.5|176611.5|8
1726480800000|2024-09-16 10:00:00|176698.7|176608.7|176695|176605|176707.6|176617.6|176695|176605|11
1726480810000|2024-09-16 10:00:10|176693.6|176603.6|176681|176591|176697.5|176607.5|176655.9|176565.9|17
1726480820000|2024-09-16 10:00:20|176680|176590|176679.8|176589.8|176681.4|176591.4|176678.5|176588.5|9
1726480830000|2024-09-16 10:00:30|176678.9|176588.9|176682.5|176592.5|176691.1|176601.1|176676.6|176586.6|17
1726480840000|2024-09-16 10:00:40|176685.1|176595.1|176682|176592|176685.5|176595.5|176679.8|176589.8|9
1726480850000|2024-09-16 10:00:50|176684.5|176594.5|176681.5|176591.5|176684.5|176594.5|176681.5|176591.5|3
1726480860000|2024-09-16 10:01:00|176681.4|176591.4|176682.6|176592.6|176682.6|176592.6|176681.3|176591.3|4
1726480870000|2024-09-16 10:01:10|176685.1|176595.1|176682.7|176592.7|176686.4|176596.4|176681.9|176591.9|10
1726480880000|2024-09-16 10:01:20|176685|176595|176706.4|176616.4|176715.4|176625.4|176682.4|176592.4|15
1726480890000|2024-09-16 10:01:30|176704.8|176614.8|176685.2|176595.2|176704.8|176614.8|176683.3|176593.3|16
1726480900000|2024-09-16 10:01:40|176684.1|176594.1|176681.1|176591.1|176684.1|176594.1|176681.1|176591.1|5
1726480910000|2024-09-16 10:01:50|176681.5|176591.5|176681.5|176591.5|176681.5|176591.5|176681.2|176591.2|3
1726480920000|2024-09-16 10:02:00|176682.7|176592.7|176678.9|176588.9|176686.9|176596.9|176678.9|176588.9|4
1726480930000|2024-09-16 10:02:10|176677.8|176587.8|176678.6|176588.6|176678.6|176588.6|176677|176587|3
1726480940000|2024-09-16 10:02:20|176678.4|176588.4|176682.3|176592.3|176682.6|176592.6|176678.4|176588.4|6
1726480950000|2024-09-16 10:02:30|176686.5|176596.5|176687.4|176597.4|176688|176598|176686.5|176596.5|4
1726480960000|2024-09-16 10:02:40|176679.3|176589.3|176679|176589|176679.3|176589.3|176676.6|176586.6|6
1726480970000|2024-09-16 10:02:50|176672|176582|176667|176577|176672|176582|176667|176577|4
1726480980000|2024-09-16 10:03:00|176665.7|176575.7|176651.4|176561.4|176665.7|176575.7|176650.6|176560.6|11
1726480990000|2024-09-16 10:03:10|176651.3|176561.3|176651.6|176561.6|176652.5|176562.5|176651.3|176561.3|5
1726481000000|2024-09-16 10:03:20|176651.2|176561.2|176648.5|176558.5|176651.2|176561.2|176646|176556|6
1726481010000|2024-09-16 10:03:30|176648.3|176558.3|176647.9|176557.9|176648.4|176558.4|176647.8|176557.8|6
1726481020000|2024-09-16 10:03:40|176649.1|176559.1|176574.9|176484.9|176649.1|176559.1|176564|176474|11
1726481030000|2024-09-16 10:03:50|176574.5|176484.5|176576.5|176486.5|176576.5|176486.5|176569.6|176479.6|8
1726481040000|2024-09-16 10:04:00|176577.5|176487.5|176576.2|176486.2|176582|176492|176572.7|176482.7|12
1726481050000|2024-09-16 10:04:10|176578.4|176488.4|176584.6|176494.6|176587.4|176497.4|176578.3|176488.3|7
1726481060000|2024-09-16 10:04:20|176591.3|176501.3|176584.8|176494.8|176591.3|176501.3|176584.8|176494.8|4
1726481070000|2024-09-16 10:04:30|176583.1|176493.1|176583.2|176493.2|176583.2|176493.2|176581.5|176491.5|3
1726481080000|2024-09-16 10:04:40|176581.9|176491.9|176583.6|176493.6|176584.8|176494.8|176577|176487|13
1726481090000|2024-09-16 10:04:50|176583.3|176493.3|176586.8|176496.8|176594.1|176504.1|176583.3|176493.3|9
1726481100000|2024-09-16 10:05:00|176589.9|176499.9|176589.9|176499.9|176589.9|176499.9|176589.9|176499.9|1
1726481110000|2024-09-16 10:05:10|176587.7|176497.7|176587.4|176497.4|176587.7|176497.7|176585.6|176495.6|4
1726481120000|2024-09-16 10:05:20|176591.8|176501.8|176583.4|176493.4|176591.8|176501.8|176575.7|176485.7|12
1726481130000|2024-09-16 10:05:30|176579.8|176489.8|176604.1|176514.1|176624.8|176534.8|176579.8|176489.8|9
1726481140000|2024-09-16 10:05:40|176605.3|176515.3|176625.7|176535.7|176629.9|176539.9|176603.9|176513.9|11
1726481150000|2024-09-16 10:05:50|176623.7|176533.7|176626.4|176536.4|176628.3|176538.3|176623.7|176533.7|7
1726481160000|2024-09-16 10:06:00|176627.8|176537.8|176691.8|176601.8|176694.1|176604.1|176627.8|176537.8|22
1726481170000|2024-09-16 10:06:10|176689.6|176599.6|176678.4|176588.4|176689.6|176599.6|176676.6|176586.6|9
1726481180000|2024-09-16 10:06:20|176678.5|176588.5|176679|176589|176683.4|176593.4|176678.5|176588.5|15
1726481190000|2024-09-16 10:06:30|176677.5|176587.5|176676|176586|176681.9|176591.9|176676|176586|13
1726481200000|2024-09-16 10:06:40|176677.6|176587.6|176676.3|176586.3|176677.6|176587.6|176676.3|176586.3|2
1726481210000|2024-09-16 10:06:50|176677.1|176587.1|176675.9|176585.9|176677.1|176587.1|176675.9|176585.9|2
1726481220000|2024-09-16 10:07:00|176676|176586|176661.8|176571.8|176676|176586|176661.8|176571.8|4
1726481230000|2024-09-16 10:07:10|176666.1|176576.1|176660.8|176570.8|176666.1|176576.1|176660.8|176570.8|4
1726481240000|2024-09-16 10:07:20|176662.8|176572.8|176648.8|176558.8|176662.8|176572.8|176648.8|176558.8|6
1726481250000|2024-09-16 10:07:30|176648.5|176558.5|176646.7|176556.7|176648.8|176558.8|176646.5|176556.5|7
1726481260000|2024-09-16 10:07:40|176646.6|176556.6|176654.7|176564.7|176654.7|176564.7|176643.6|176553.6|10
1726481270000|2024-09-16 10:07:50|176654.8|176564.8|176670.1|176580.1|176670.1|176580.1|176654.7|176564.7|8
1726481280000|2024-09-16 10:08:00|176668.9|176578.9|176665.4|176575.4|176668.9|176578.9|176664.8|176574.8|8
1726481290000|2024-09-16 10:08:10|176665.5|176575.5|176664.4|176574.4|176668.2|176578.2|176664.4|176574.4|6
1726481300000|2024-09-16 10:08:20|176665.5|176575.5|176674|176584|176674.6|176584.6|176664.8|176574.8|8
1726481310000|2024-09-16 10:08:30|176674.1|176584.1|176683|176593|176684.2|176594.2|176674.1|176584.1|6
1726481320000|2024-09-16 10:08:40|176682.6|176592.6|176669.3|176579.3|176682.6|176592.6|176669.3|176579.3|8
1726481330000|2024-09-16 10:08:50|176663.3|176573.3|176663.1|176573.1|176664.6|176574.6|176663.1|176573.1|4
1726481340000|2024-09-16 10:09:00|176662.9|176572.9|176662.9|176572.9|176663|176573|176662.9|176572.9|3
1726481350000|2024-09-16 10:09:10|176662.7|176572.7|176657.3|176567.3|176663|176573|176656.3|176566.3|7
1726481360000|2024-09-16 10:09:20|176656.5|176566.5|176656|176566|176656.6|176566.6|176656|176566|3
1726481370000|2024-09-16 10:09:30|176655.1|176565.1|176652.2|176562.2|176655.1|176565.1|176638.6|176548.6|7
1726481380000|2024-09-16 10:09:40|176652.8|176562.8|176652.8|176562.8|176652.8|176562.8|176652.8|176562.8|1
1726481390000|2024-09-16 10:09:50|176653.1|176563.1|176652.5|176562.5|176653.1|176563.1|176652.5|176562.5|3
1726481400000|2024-09-16 10:10:00|176652.9|176562.9|176652.8|176562.8|176652.9|176562.9|176652.8|176562.8|2
1726481410000|2024-09-16 10:10:10|176652.9|176562.9|176644.8|176554.8|176652.9|176562.9|176644.8|176554.8|4
1726481420000|2024-09-16 10:10:20|176641.4|176551.4|176641.9|176551.9|176642.3|176552.3|176641.4|176551.4|3
1726481430000|2024-09-16 10:10:30|176640.7|176550.7|176641.8|176551.8|176641.8|176551.8|176638.6|176548.6|8
1726481440000|2024-09-16 10:10:40|176642.2|176552.2|176646.3|176556.3|176651|176561|176642.2|176552.2|4
1726481450000|2024-09-16 10:10:50|176650.5|176560.5|176651.6|176561.6|176651.6|176561.6|176647.9|176557.9|6
1726481460000|2024-09-16 10:11:00|176648.5|176558.5|176652.9|176562.9|176652.9|176562.9|176648.5|176558.5|7
1726481470000|2024-09-16 10:11:10|176653.9|176563.9|176652.4|176562.4|176663.4|176573.4|176652.4|176562.4|12
1726481480000|2024-09-16 10:11:20|176651.3|176561.3|176645.7|176555.7|176651.3|176561.3|176645.7|176555.7|5
1726481490000|2024-09-16 10:11:30|176645.2|176555.2|176642.9|176552.9|176645.2|176555.2|176641.8|176551.8|5
1726481500000|2024-09-16 10:11:40|176642.1|176552.1|176650.1|176560.1|176650.1|176560.1|176635.2|176545.2|9
1726481510000|2024-09-16 10:11:50|176649.6|176559.6|176642.1|176552.1|176649.6|176559.6|176641.9|176551.9|6
1726481520000|2024-09-16 10:12:00|176641.2|176551.2|176649.6|176559.6|176652.1|176562.1|176639.4|176549.4|7
1726481530000|2024-09-16 10:12:10|176646.6|176556.6|176633.1|176543.1|176649.5|176559.5|176633.1|176543.1|6
1726481540000|2024-09-16 10:12:20|176635.7|176545.7|176632.6|176542.6|176635.7|176545.7|176632|176542|8
1726481550000|2024-09-16 10:12:30|176629.7|176539.7|176597.7|176507.7|176652.7|176562.7|176597.7|176507.7|13
1726481560000|2024-09-16 10:12:40|176596.4|176506.4|176596.5|176506.5|176597.7|176507.7|176594.3|176504.3|6
1726481570000|2024-09-16 10:12:50|176596.8|176506.8|176599.1|176509.1|176599.2|176509.2|176595.3|176505.3|9
1726481580000|2024-09-16 10:13:00|176596.2|176506.2|176610.6|176520.6|176610.6|176520.6|176575.5|176485.5|14
1726481590000|2024-09-16 10:13:10|176613.7|176523.7|176615.4|176525.4|176616.6|176526.6|176613.7|176523.7|5
1726481600000|2024-09-16 10:13:20|176616|176526|176642.1|176552.1|176646.5|176556.5|176612.1|176522.1|17
1726481610000|2024-09-16 10:13:30|176643.3|176553.3|176643.6|176553.6|176643.6|176553.6|176643.3|176553.3|4
1726481620000|2024-09-16 10:13:40|176644|176554|176643.1|176553.1|176644|176554|176642|176552|4
1726481630000|2024-09-16 10:13:50|176646.4|176556.4|176644.8|176554.8|176646.7|176556.7|176643.2|176553.2|4
1726481640000|2024-09-16 10:14:00|176645|176555|176650|176560|176650.1|176560.1|176645|176555|5
1726481650000|2024-09-16 10:14:10|176643.2|176553.2|176644.8|176554.8|176644.8|176554.8|176641.3|176551.3|4
1726481660000|2024-09-16 10:14:20|176644.7|176554.7|176642.1|176552.1|176647.8|176557.8|176641.4|176551.4|7
1726481670000|2024-09-16 10:14:30|176638.8|176548.8|176642.7|176552.7|176645.5|176555.5|176638.8|176548.8|6
1726481680000|2024-09-16 10:14:40|176643.8|176553.8|176631.6|176541.6|176643.8|176553.8|176628.8|176538.8|6
1726481690000|2024-09-16 10:14:50|176630.7|176540.7|176644.3|176554.3|176644.3|176554.3|176630.7|176540.7|5
1726481700000|2024-09-16 10:15:00|176644.8|176554.8|176641|176551|176644.8|176554.8|176641|176551|5
1726481710000|2024-09-16 10:15:10|176642.1|176552.1|176636.8|176546.8|176642.1|176552.1|176636.6|176546.6|5
1726481720000|2024-09-16 10:15:20|176636.7|176546.7|176635.8|176545.8|176636.7|176546.7|176635.7|176545.7|4
1726481730000|2024-09-16 10:15:30|176635|176545|176637.8|176547.8|176637.8|176547.8|176635|176545|3
1726481740000|2024-09-16 10:15:40|176638.2|176548.2|176644|176554|176644|176554|176637.9|176547.9|4
1726481750000|2024-09-16 10:15:50|176642.6|176552.6|176645.4|176555.4|176645.5|176555.5|176642.6|176552.6|4
1726481760000|2024-09-16 10:16:00|176646.5|176556.5|176641.4|176551.4|176646.5|176556.5|176639.9|176549.9|8
1726481770000|2024-09-16 10:16:10|176640.1|176550.1|176641.7|176551.7|176642.3|176552.3|176640.1|176550.1|7
1726481780000|2024-09-16 10:16:20|176642.5|176552.5|176632.5|176542.5|176646.2|176556.2|176632.5|176542.5|9
1726481790000|2024-09-16 10:16:30|176631.9|176541.9|176636.7|176546.7|176636.7|176546.7|176630.7|176540.7|8
1726481800000|2024-09-16 10:16:40|176631.7|176541.7|176631.7|176541.7|176631.7|176541.7|176631.7|176541.7|1
1726481810000|2024-09-16 10:16:50|176631.9|176541.9|176634.6|176544.6|176634.6|176544.6|176631.7|176541.7|5
1726481820000|2024-09-16 10:17:00|176634.7|176544.7|176647.9|176557.9|176651.5|176561.5|176634.7|176544.7|9
1726481830000|2024-09-16 10:17:10|176646.9|176556.9|176646.9|176556.9|176646.9|176556.9|176646.9|176556.9|1
1726481840000|2024-09-16 10:17:20|176646.6|176556.6|176645.8|176555.8|176646.6|176556.6|176645.8|176555.8|2
1726481850000|2024-09-16 10:17:30|176646.1|176556.1|176643.2|176553.2|176646.1|176556.1|176643.2|176553.2|3
1726481860000|2024-09-16 10:17:40|176641.8|176551.8|176637.8|176547.8|176642.3|176552.3|176633.2|176543.2|11
1726481870000|2024-09-16 10:17:50|176639.6|176549.6|176638.4|176548.4|176639.6|176549.6|176633.3|176543.3|4
1726481880000|2024-09-16 10:18:00|176638.5|176548.5|176637.1|176547.1|176642.2|176552.2|176636.8|176546.8|5
1726481890000|2024-09-16 10:18:10|176637|176547|176634.7|176544.7|176637|176547|176634.7|176544.7|5
1726481900000|2024-09-16 10:18:20|176634.6|176544.6|176636|176546|176647.2|176557.2|176629.5|176539.5|6
1726481910000|2024-09-16 10:18:30|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|1
1726481920000|2024-09-16 10:18:40|176634.1|176544.1|176634|176544|176634.1|176544.1|176633.8|176543.8|3
1726481930000|2024-09-16 10:18:50|176635.5|176545.5|176635.5|176545.5|176635.5|176545.5|176635.5|176545.5|1
1726481940000|2024-09-16 10:19:00|176623.1|176533.1|176650.4|176560.4|176650.4|176560.4|176621.5|176531.5|9
1726481950000|2024-09-16 10:19:10|176654.3|176564.3|176654|176564|176654.7|176564.7|176653.8|176563.8|5
1726481960000|2024-09-16 10:19:20|176648.9|176558.9|176649.4|176559.4|176650.3|176560.3|176648.9|176558.9|3
1726481970000|2024-09-16 10:19:30|176647.4|176557.4|176646|176556|176647.4|176557.4|176645.1|176555.1|4
1726481980000|2024-09-16 10:19:40|176645.1|176555.1|176647.4|176557.4|176647.4|176557.4|176642.9|176552.9|4
1726481990000|2024-09-16 10:19:50|176647.6|176557.6|176647.5|176557.5|176647.6|176557.6|176647.5|176557.5|2
1726482000000|2024-09-16 10:20:00|176647.4|176557.4|176653.2|176563.2|176653.2|176563.2|176647.4|176557.4|7
1726482010000|2024-09-16 10:20:10|176651.9|176561.9|176658.2|176568.2|176658.2|176568.2|176651.6|176561.6|6
1726482020000|2024-09-16 10:20:20|176655.4|176565.4|176656.5|176566.5|176656.5|176566.5|176655.4|176565.4|2
1726482030000|2024-09-16 10:20:30|176656.4|176566.4|176655.7|176565.7|176656.4|176566.4|176655.7|176565.7|2
1726482040000|2024-09-16 10:20:40|176655.8|176565.8|176645.5|176555.5|176656.2|176566.2|176645.5|176555.5|8
1726482050000|2024-09-16 10:20:50|176644.3|176554.3|176647.3|176557.3|176647.3|176557.3|176643|176553|3
1726482060000|2024-09-16 10:21:00|176647.2|176557.2|176644.2|176554.2|176649|176559|176644.2|176554.2|8
1726482070000|2024-09-16 10:21:10|176645.7|176555.7|176645|176555|176645.7|176555.7|176644.3|176554.3|8
1726482080000|2024-09-16 10:21:20|176646.2|176556.2|176644.3|176554.3|176646.2|176556.2|176644|176554|5
1726482090000|2024-09-16 10:21:30|176643.1|176553.1|176635.7|176545.7|176644|176554|176632.8|176542.8|7
1726482100000|2024-09-16 10:21:40|176634.1|176544.1|176634.2|176544.2|176634.2|176544.2|176632.9|176542.9|3
1726482110000|2024-09-16 10:21:50|176634.3|176544.3|176635.8|176545.8|176635.8|176545.8|176634.1|176544.1|3
1726482120000|2024-09-16 10:22:00|176646.1|176556.1|176645.8|176555.8|176649.2|176559.2|176642.8|176552.8|6
1726482130000|2024-09-16 10:22:10|176646|176556|176646.3|176556.3|176646.3|176556.3|176645.8|176555.8|5
1726482140000|2024-09-16 10:22:20|176646.5|176556.5|176646.6|176556.6|176646.6|176556.6|176646.2|176556.2|4
1726482150000|2024-09-16 10:22:30|176650.4|176560.4|176646.5|176556.5|176650.4|176560.4|176646.5|176556.5|4
1726482160000|2024-09-16 10:22:40|176646.2|176556.2|176649.5|176559.5|176653.2|176563.2|176646.2|176556.2|6
1726482170000|2024-09-16 10:22:50|176649.4|176559.4|176648.8|176558.8|176649.4|176559.4|176648.8|176558.8|3
1726482180000|2024-09-16 10:23:00|176649|176559|176648.9|176558.9|176649|176559|176648.9|176558.9|2
1726482190000|2024-09-16 10:23:10|176649|176559|176643.3|176553.3|176652.6|176562.6|176643.3|176553.3|10
1726482200000|2024-09-16 10:23:20|176647|176557|176646.7|176556.7|176647|176557|176646.7|176556.7|2
1726482210000|2024-09-16 10:23:30|176645.5|176555.5|176642.6|176552.6|176645.5|176555.5|176642.6|176552.6|2
1726482230000|2024-09-16 10:23:50|176643.6|176553.6|176643.5|176553.5|176643.6|176553.6|176643.3|176553.3|4
1726482240000|2024-09-16 10:24:00|176642.6|176552.6|176642.6|176552.6|176642.6|176552.6|176642.5|176552.5|3
1726482250000|2024-09-16 10:24:10|176643.3|176553.3|176646.8|176556.8|176648.1|176558.1|176643.3|176553.3|9
1726482260000|2024-09-16 10:24:20|176646|176556|176644.6|176554.6|176646.2|176556.2|176644.6|176554.6|4
1726482270000|2024-09-16 10:24:30|176644.1|176554.1|176644.1|176554.1|176644.1|176554.1|176644.1|176554.1|1
1726482280000|2024-09-16 10:24:40|176644|176554|176642.5|176552.5|176644|176554|176639.6|176549.6|5
1726482290000|2024-09-16 10:24:50|176640.9|176550.9|176647.6|176557.6|176647.6|176557.6|176634.2|176544.2|9
1726482300000|2024-09-16 10:25:00|176644.9|176554.9|176644.9|176554.9|176646.2|176556.2|176644.9|176554.9|5
1726482310000|2024-09-16 10:25:10|176646.7|176556.7|176658|176568|176662.9|176572.9|176646.7|176556.7|6
1726482320000|2024-09-16 10:25:20|176657.6|176567.6|176657.4|176567.4|176657.6|176567.6|176657.1|176567.1|4
1726482330000|2024-09-16 10:25:30|176656.6|176566.6|176655.4|176565.4|176656.8|176566.8|176655.4|176565.4|3
1726482340000|2024-09-16 10:25:40|176651.3|176561.3|176656|176566|176656|176566|176651.3|176561.3|7
1726482350000|2024-09-16 10:25:50|176657.7|176567.7|176658.7|176568.7|176658.7|176568.7|176657.7|176567.7|3
1726482360000|2024-09-16 10:26:00|176658.8|176568.8|176663.9|176573.9|176663.9|176573.9|176658.6|176568.6|3
1726482370000|2024-09-16 10:26:10|176662.5|176572.5|176663|176573|176663|176573|176662.5|176572.5|4
1726482380000|2024-09-16 10:26:20|176662.9|176572.9|176667.9|176577.9|176671.8|176581.8|176662.9|176572.9|8
1726482390000|2024-09-16 10:26:30|176667.8|176577.8|176682.9|176592.9|176682.9|176592.9|176667.8|176577.8|6
1726482400000|2024-09-16 10:26:40|176681.4|176591.4|176657.6|176567.6|176681.4|176591.4|176656.4|176566.4|8
1726482410000|2024-09-16 10:26:50|176656.3|176566.3|176657.3|176567.3|176657.3|176567.3|176655.9|176565.9|4
1726482420000|2024-09-16 10:27:00|176656.1|176566.1|176657.2|176567.2|176657.2|176567.2|176656.1|176566.1|2
1726482430000|2024-09-16 10:27:10|176657.3|176567.3|176672|176582|176672|176582|176657.3|176567.3|8
1726482440000|2024-09-16 10:27:20|176670.5|176580.5|176670.4|176580.4|176672.3|176582.3|176670.4|176580.4|5
1726482450000|2024-09-16 10:27:30|176670.3|176580.3|176669.3|176579.3|176670.3|176580.3|176669.3|176579.3|2
1726482460000|2024-09-16 10:27:40|176670.4|176580.4|176678.3|176588.3|176679.2|176589.2|176670.4|176580.4|3
1726482470000|2024-09-16 10:27:50|176677.3|176587.3|176684.3|176594.3|176684.3|176594.3|176677.3|176587.3|11
1726482480000|2024-09-16 10:28:00|176684.8|176594.8|176685.1|176595.1|176685.2|176595.2|176684.8|176594.8|3
1726482490000|2024-09-16 10:28:10|176685.2|176595.2|176681.2|176591.2|176685.2|176595.2|176681.2|176591.2|2
1726482500000|2024-09-16 10:28:20|176684.3|176594.3|176684.3|176594.3|176684.3|176594.3|176684.3|176594.3|1
1726482510000|2024-09-16 10:28:30|176683.2|176593.2|176683.1|176593.1|176683.2|176593.2|176683.1|176593.1|2
1726482520000|2024-09-16 10:28:40|176683.2|176593.2|176668.2|176578.2|176683.2|176593.2|176667.9|176577.9|6
1726482530000|2024-09-16 10:28:50|176668.8|176578.8|176668.8|176578.8|176668.8|176578.8|176668.8|176578.8|1
1726482540000|2024-09-16 10:29:00|176668.6|176578.6|176668.4|176578.4|176668.6|176578.6|176668.4|176578.4|2
1726482550000|2024-09-16 10:29:10|176669.9|176579.9|176664.6|176574.6|176670.1|176580.1|176663.1|176573.1|8
1726482560000|2024-09-16 10:29:20|176665|176575|176663.4|176573.4|176666|176576|176663.4|176573.4|4
1726482570000|2024-09-16 10:29:30|176663.7|176573.7|176662.5|176572.5|176663.7|176573.7|176662.5|176572.5|4
1726482580000|2024-09-16 10:29:40|176662.1|176572.1|176660.9|176570.9|176663.4|176573.4|176660.9|176570.9|7
1726482590000|2024-09-16 10:29:50|176660.8|176570.8|176666.4|176576.4|176666.6|176576.6|176660.8|176570.8|7
1726482600000|2024-09-16 10:30:00|176666.3|176576.3|176667.2|176577.2|176667.2|176577.2|176666.2|176576.2|3
1726482610000|2024-09-16 10:30:10|176665.5|176575.5|176666|176576|176666|176576|176664.3|176574.3|4
1726482620000|2024-09-16 10:30:20|176666.8|176576.8|176667.4|176577.4|176669.4|176579.4|176666.8|176576.8|4
1726482630000|2024-09-16 10:30:30|176667.5|176577.5|176667.6|176577.6|176667.6|176577.6|176667.5|176577.5|2
1726482650000|2024-09-16 10:30:50|176667.7|176577.7|176671.6|176581.6|176671.6|176581.6|176667.7|176577.7|3
1726482660000|2024-09-16 10:31:00|176671.3|176581.3|176676.9|176586.9|176679.4|176589.4|176669.1|176579.1|7
1726482670000|2024-09-16 10:31:10|176644.6|176554.6|176646.3|176556.3|176648.5|176558.5|176637.6|176547.6|9
1726482680000|2024-09-16 10:31:20|176645.6|176555.6|176611.8|176521.8|176645.6|176555.6|176611.4|176521.4|16
1726482690000|2024-09-16 10:31:30|176611.7|176521.7|176614.5|176524.5|176648.4|176558.4|176611.7|176521.7|9
1726482700000|2024-09-16 10:31:40|176613.1|176523.1|176619.1|176529.1|176638.3|176548.3|176612.7|176522.7|20
1726482710000|2024-09-16 10:31:50|176617.8|176527.8|176616.3|176526.3|176617.8|176527.8|176611.7|176521.7|12
1726482720000|2024-09-16 10:32:00|176617.1|176527.1|176610.9|176520.9|176617.1|176527.1|176601.6|176511.6|13
1726482730000|2024-09-16 10:32:10|176610.1|176520.1|176618.4|176528.4|176618.4|176528.4|176610.1|176520.1|8
1726482740000|2024-09-16 10:32:20|176618.3|176528.3|176617.2|176527.2|176618.3|176528.3|176615.1|176525.1|5
1726482750000|2024-09-16 10:32:30|176615.8|176525.8|176614.4|176524.4|176616|176526|176614.4|176524.4|6
1726482760000|2024-09-16 10:32:40|176614.2|176524.2|176614.6|176524.6|176614.6|176524.6|176614.2|176524.2|2
1726482770000|2024-09-16 10:32:50|176614.7|176524.7|176614.7|176524.7|176614.7|176524.7|176614.7|176524.7|1
1726482780000|2024-09-16 10:33:00|176615.6|176525.6|176615.6|176525.6|176615.6|176525.6|176615.6|176525.6|1
1726482790000|2024-09-16 10:33:10|176615.3|176525.3|176629|176539|176629|176539|176615.3|176525.3|7
1726482800000|2024-09-16 10:33:20|176628.9|176538.9|176622.6|176532.6|176640.2|176550.2|176617.2|176527.2|17
1726482810000|2024-09-16 10:33:30|176622.8|176532.8|176620.3|176530.3|176622.8|176532.8|176617.5|176527.5|6
1726482820000|2024-09-16 10:33:40|176620|176530|176626.6|176536.6|176626.6|176536.6|176619.3|176529.3|8
1726482830000|2024-09-16 10:33:50|176624.9|176534.9|176619.5|176529.5|176628.9|176538.9|176618.5|176528.5|8
1726482840000|2024-09-16 10:34:00|176620.2|176530.2|176650.3|176560.3|176655.4|176565.4|176619.8|176529.8|22
1726482850000|2024-09-16 10:34:10|176650.2|176560.2|176649.3|176559.3|176650.7|176560.7|176649.3|176559.3|4
1726482860000|2024-09-16 10:34:20|176649.5|176559.5|176649.3|176559.3|176649.5|176559.5|176649.3|176559.3|2
1726482870000|2024-09-16 10:34:30|176649.2|176559.2|176647.8|176557.8|176650|176560|176646.7|176556.7|5
1726482880000|2024-09-16 10:34:40|176647.2|176557.2|176646.5|176556.5|176647.2|176557.2|176646.4|176556.4|5
1726482890000|2024-09-16 10:34:50|176647|176557|176647.4|176557.4|176647.4|176557.4|176647|176557|2
1726482900000|2024-09-16 10:35:00|176646.5|176556.5|176646.3|176556.3|176646.5|176556.5|176644.2|176554.2|4
1726482910000|2024-09-16 10:35:10|176645.8|176555.8|176645.2|176555.2|176645.8|176555.8|176645.2|176555.2|6
1726482920000|2024-09-16 10:35:20|176646|176556|176649.4|176559.4|176649.4|176559.4|176646|176556|4
1726482930000|2024-09-16 10:35:30|176651.6|176561.6|176650.3|176560.3|176651.6|176561.6|176650.3|176560.3|2
1726482940000|2024-09-16 10:35:40|176651.4|176561.4|176651.6|176561.6|176651.6|176561.6|176649.9|176559.9|3
1726482950000|2024-09-16 10:35:50|176652|176562|176669.3|176579.3|176682.3|176592.3|176652|176562|33
1726482960000|2024-09-16 10:36:00|176671|176581|176667.8|176577.8|176673.1|176583.1|176665.5|176575.5|24
1726482970000|2024-09-16 10:36:10|176668.4|176578.4|176667.9|176577.9|176670.2|176580.2|176662.3|176572.3|33
1726482980000|2024-09-16 10:36:20|176666.5|176576.5|176663.8|176573.8|176666.5|176576.5|176663.8|176573.8|2
1726482990000|2024-09-16 10:36:30|176665.2|176575.2|176663.6|176573.6|176666.4|176576.4|176663.4|176573.4|13
1726483000000|2024-09-16 10:36:40|176664.9|176574.9|176662.8|176572.8|176666.7|176576.7|176660.1|176570.1|23
1726483010000|2024-09-16 10:36:50|176663.8|176573.8|176660.5|176570.5|176666.1|176576.1|176660.5|176570.5|20
1726483020000|2024-09-16 10:37:00|176663.1|176573.1|176664.8|176574.8|176666.6|176576.6|176659.8|176569.8|13
1726483030000|2024-09-16 10:37:10|176663.5|176573.5|176662|176572|176665|176575|176651.6|176561.6|11
1726483040000|2024-09-16 10:37:20|176664.3|176574.3|176652.4|176562.4|176687.1|176597.1|176649.7|176559.7|14
1726483050000|2024-09-16 10:37:30|176651.1|176561.1|176653.6|176563.6|176653.6|176563.6|176650.8|176560.8|8
1726483060000|2024-09-16 10:37:40|176653.7|176563.7|176654|176564|176654|176564|176653.6|176563.6|3
1726483070000|2024-09-16 10:37:50|176654.4|176564.4|176663.5|176573.5|176663.5|176573.5|176653.6|176563.6|6
1726483080000|2024-09-16 10:38:00|176664.6|176574.6|176664.7|176574.7|176665.5|176575.5|176663.6|176573.6|5
1726483090000|2024-09-16 10:38:10|176665.9|176575.9|176664.6|176574.6|176670.6|176580.6|176664.5|176574.5|8
1726483100000|2024-09-16 10:38:20|176665.5|176575.5|176665.8|176575.8|176667.3|176577.3|176665.5|176575.5|3
1726483110000|2024-09-16 10:38:30|176666.1|176576.1|176666.7|176576.7|176668.3|176578.3|176665.9|176575.9|4
1726483120000|2024-09-16 10:38:40|176668.3|176578.3|176669.1|176579.1|176669.1|176579.1|176668.3|176578.3|2
1726483130000|2024-09-16 10:38:50|176669.7|176579.7|176670.9|176580.9|176670.9|176580.9|176669|176579|3
1726483140000|2024-09-16 10:39:00|176671.3|176581.3|176672.5|176582.5|176672.5|176582.5|176671.3|176581.3|3
1726483150000|2024-09-16 10:39:10|176670.3|176580.3|176667.7|176577.7|176670.3|176580.3|176667.6|176577.6|5
1726483160000|2024-09-16 10:39:20|176668.1|176578.1|176667|176577|176668.1|176578.1|176667|176577|3
1726483170000|2024-09-16 10:39:30|176667.3|176577.3|176665.1|176575.1|176667.3|176577.3|176661.1|176571.1|5
1726483180000|2024-09-16 10:39:40|176663.8|176573.8|176664.9|176574.9|176664.9|176574.9|176662.9|176572.9|4
1726483200000|2024-09-16 10:40:00|176666.1|176576.1|176663.1|176573.1|176666.1|176576.1|176663.1|176573.1|2
1726483210000|2024-09-16 10:40:10|176664.3|176574.3|176667.9|176577.9|176670.5|176580.5|176664|176574|6
1726483220000|2024-09-16 10:40:20|176668|176578|176668|176578|176668|176578|176668|176578|1
1726483230000|2024-09-16 10:40:30|176664.7|176574.7|176663.5|176573.5|176664.7|176574.7|176663.5|176573.5|2
1726483240000|2024-09-16 10:40:40|176664.8|176574.8|176651.2|176561.2|176664.8|176574.8|176650|176560|6
1726483250000|2024-09-16 10:40:50|176651.1|176561.1|176650.1|176560.1|176651.1|176561.1|176650.1|176560.1|2
1726483260000|2024-09-16 10:41:00|176649|176559|176629.8|176539.8|176649|176559|176623.6|176533.6|14
1726483270000|2024-09-16 10:41:10|176626.3|176536.3|176625.4|176535.4|176626.3|176536.3|176625.4|176535.4|2
1726483280000|2024-09-16 10:41:20|176625.2|176535.2|176625.2|176535.2|176625.2|176535.2|176625.2|176535.2|1
1726483290000|2024-09-16 10:41:30|176624.2|176534.2|176623.7|176533.7|176625|176535|176622.2|176532.2|6
1726483300000|2024-09-16 10:41:40|176623.8|176533.8|176623.6|176533.6|176626.1|176536.1|176623.6|176533.6|6
1726483310000|2024-09-16 10:41:50|176622.7|176532.7|176624.4|176534.4|176626|176536|176622.7|176532.7|5
1726483320000|2024-09-16 10:42:00|176625.5|176535.5|176624.1|176534.1|176627.2|176537.2|176624.1|176534.1|6
1726483330000|2024-09-16 10:42:10|176622.4|176532.4|176623.9|176533.9|176624|176534|176622.4|176532.4|3
1726483340000|2024-09-16 10:42:20|176624|176534|176624|176534|176624|176534|176623.9|176533.9|3
1726483350000|2024-09-16 10:42:30|176630.4|176540.4|176636.9|176546.9|176641.1|176551.1|176630.4|176540.4|7
1726483360000|2024-09-16 10:42:40|176634.6|176544.6|176626.9|176536.9|176634.6|176544.6|176624.2|176534.2|8
1726483370000|2024-09-16 10:42:50|176624.8|176534.8|176625.4|176535.4|176625.4|176535.4|176624.8|176534.8|2
1726483380000|2024-09-16 10:43:00|176627.5|176537.5|176634.3|176544.3|176637|176547|176627.5|176537.5|8
1726483390000|2024-09-16 10:43:10|176637.6|176547.6|176634.3|176544.3|176637.6|176547.6|176634.1|176544.1|8
1726483400000|2024-09-16 10:43:20|176633.8|176543.8|176636.3|176546.3|176636.5|176546.5|176633.8|176543.8|6
1726483410000|2024-09-16 10:43:30|176633.2|176543.2|176633.4|176543.4|176633.4|176543.4|176633.2|176543.2|2
1726483420000|2024-09-16 10:43:40|176624.2|176534.2|176637.9|176547.9|176637.9|176547.9|176624.2|176534.2|4
1726483430000|2024-09-16 10:43:50|176637.8|176547.8|176632.4|176542.4|176639.4|176549.4|176631.7|176541.7|6
1726483440000|2024-09-16 10:44:00|176635.6|176545.6|176633|176543|176637.5|176547.5|176633|176543|5
1726483450000|2024-09-16 10:44:10|176627.6|176537.6|176634.9|176544.9|176634.9|176544.9|176624.5|176534.5|6
1726483460000|2024-09-16 10:44:20|176634.7|176544.7|176634|176544|176635.2|176545.2|176632.9|176542.9|7
1726483470000|2024-09-16 10:44:30|176628.7|176538.7|176633.6|176543.6|176634.2|176544.2|176628.7|176538.7|4
1726483480000|2024-09-16 10:44:40|176628.4|176538.4|176627.2|176537.2|176631.9|176541.9|176624.5|176534.5|8
1726483490000|2024-09-16 10:44:50|176626.4|176536.4|176627.1|176537.1|176627.6|176537.6|176626.4|176536.4|4
1726483500000|2024-09-16 10:45:00|176626.8|176536.8|176629.7|176539.7|176629.7|176539.7|176626.8|176536.8|2
1726483510000|2024-09-16 10:45:10|176631.4|176541.4|176644.8|176554.8|176646.1|176556.1|176631.4|176541.4|10
1726483520000|2024-09-16 10:45:20|176643|176553|176641.2|176551.2|176643|176553|176639.6|176549.6|3
1726483530000|2024-09-16 10:45:30|176641.3|176551.3|176641.3|176551.3|176641.3|176551.3|176641.3|176551.3|1
1726483550000|2024-09-16 10:45:50|176638.8|176548.8|176638.8|176548.8|176638.8|176548.8|176638.8|176548.8|1
1726483560000|2024-09-16 10:46:00|176639.5|176549.5|176645.3|176555.3|176646.4|176556.4|176639.5|176549.5|4
1726483570000|2024-09-16 10:46:10|176643.9|176553.9|176642|176552|176643.9|176553.9|176642|176552|2
1726483580000|2024-09-16 10:46:20|176640.6|176550.6|176639.7|176549.7|176640.6|176550.6|176637.8|176547.8|4
1726483590000|2024-09-16 10:46:30|176641.7|176551.7|176599.5|176509.5|176641.7|176551.7|176598.9|176508.9|12
1726483600000|2024-09-16 10:46:40|176599.8|176509.8|176595.8|176505.8|176599.8|176509.8|176595.8|176505.8|6
1726483610000|2024-09-16 10:46:50|176594.6|176504.6|176588.5|176498.5|176594.6|176504.6|176588.5|176498.5|4
1726483620000|2024-09-16 10:47:00|176590.2|176500.2|176591.7|176501.7|176593|176503|176590.2|176500.2|4
1726483630000|2024-09-16 10:47:10|176591.6|176501.6|176593.3|176503.3|176593.3|176503.3|176591.6|176501.6|5
1726483640000|2024-09-16 10:47:20|176596.4|176506.4|176600.2|176510.2|176600.3|176510.3|176591.7|176501.7|6
1726483650000|2024-09-16 10:47:30|176591.9|176501.9|176595.5|176505.5|176595.7|176505.7|176591.9|176501.9|3
1726483660000|2024-09-16 10:47:40|176596.4|176506.4|176596.8|176506.8|176599.2|176509.2|176596.4|176506.4|7
1726483670000|2024-09-16 10:47:50|176597|176507|176596.8|176506.8|176597|176507|176596.8|176506.8|6
1726483680000|2024-09-16 10:48:00|176595.4|176505.4|176596.5|176506.5|176596.7|176506.7|176595.4|176505.4|5
1726483690000|2024-09-16 10:48:10|176596.7|176506.7|176597.6|176507.6|176597.8|176507.8|176596.6|176506.6|4
1726483700000|2024-09-16 10:48:20|176597.8|176507.8|176597.8|176507.8|176597.9|176507.9|176597.8|176507.8|3
1726483710000|2024-09-16 10:48:30|176597.7|176507.7|176597.5|176507.5|176612.6|176522.6|176597.5|176507.5|16
1726483720000|2024-09-16 10:48:40|176595.6|176505.6|176594.4|176504.4|176595.6|176505.6|176590.6|176500.6|3
1726483730000|2024-09-16 10:48:50|176595.8|176505.8|176595.2|176505.2|176597.1|176507.1|176595.1|176505.1|4
1726483740000|2024-09-16 10:49:00|176595.1|176505.1|176593.9|176503.9|176595.1|176505.1|176593.9|176503.9|3
1726483750000|2024-09-16 10:49:10|176593.8|176503.8|176593.8|176503.8|176593.8|176503.8|176593.8|176503.8|1
1726483760000|2024-09-16 10:49:20|176594.3|176504.3|176593.8|176503.8|176594.3|176504.3|176593.8|176503.8|2
1726483770000|2024-09-16 10:49:30|176605|176515|176667.8|176577.8|176668.3|176578.3|176605|176515|11
1726483780000|2024-09-16 10:49:40|176657.8|176567.8|176657.3|176567.3|176657.8|176567.8|176653.6|176563.6|5
1726483790000|2024-09-16 10:49:50|176655.8|176565.8|176654.1|176564.1|176655.8|176565.8|176650.5|176560.5|10
1726483800000|2024-09-16 10:50:00|176652|176562|176593.9|176503.9|176652|176562|176590.5|176500.5|22
1726483810000|2024-09-16 10:50:10|176591.7|176501.7|176593.4|176503.4|176593.9|176503.9|176591.7|176501.7|4
1726483820000|2024-09-16 10:50:20|176593|176503|176594.1|176504.1|176594.1|176504.1|176593|176503|3
1726483830000|2024-09-16 10:50:30|176594|176504|176594|176504|176594|176504|176594|176504|1
1726483840000|2024-09-16 10:50:40|176592.9|176502.9|176592.9|176502.9|176592.9|176502.9|176592.9|176502.9|1
1726483850000|2024-09-16 10:50:50|176594|176504|176594.9|176504.9|176594.9|176504.9|176594|176504|2
1726483860000|2024-09-16 10:51:00|176596.1|176506.1|176595.2|176505.2|176609.9|176519.9|176595.2|176505.2|9
1726483870000|2024-09-16 10:51:10|176595.3|176505.3|176595.3|176505.3|176595.3|176505.3|176595.3|176505.3|1
1726483890000|2024-09-16 10:51:30|176595.5|176505.5|176595.5|176505.5|176595.5|176505.5|176595.5|176505.5|1
1726483900000|2024-09-16 10:51:40|176594.2|176504.2|176593.5|176503.5|176594.2|176504.2|176590.5|176500.5|5
1726483910000|2024-09-16 10:51:50|176595.8|176505.8|176598.8|176508.8|176598.8|176508.8|176595.8|176505.8|3
1726483920000|2024-09-16 10:52:00|176599.6|176509.6|176595.7|176505.7|176599.6|176509.6|176595.7|176505.7|5
1726483930000|2024-09-16 10:52:10|176595.1|176505.1|176597.5|176507.5|176601.3|176511.3|176595.1|176505.1|6
1726483940000|2024-09-16 10:52:20|176597.2|176507.2|176596.8|176506.8|176597.2|176507.2|176596.6|176506.6|4
1726483950000|2024-09-16 10:52:30|176596.7|176506.7|176596.7|176506.7|176596.7|176506.7|176596.7|176506.7|1
1726483960000|2024-09-16 10:52:40|176595.8|176505.8|176594.8|176504.8|176595.8|176505.8|176594.7|176504.7|3
1726483970000|2024-09-16 10:52:50|176594.6|176504.6|176594.6|176504.6|176594.6|176504.6|176594.6|176504.6|1
1726483980000|2024-09-16 10:53:00|176597.2|176507.2|176597.3|176507.3|176597.3|176507.3|176597.2|176507.2|2
1726483990000|2024-09-16 10:53:10|176595.4|176505.4|176592|176502|176595.4|176505.4|176592|176502|4
1726484020000|2024-09-16 10:53:40|176591.7|176501.7|176591.7|176501.7|176591.7|176501.7|176591.7|176501.7|1
1726484030000|2024-09-16 10:53:50|176593.1|176503.1|176595|176505|176595|176505|176593.1|176503.1|2
1726484040000|2024-09-16 10:54:00|176595.1|176505.1|176596.9|176506.9|176597.2|176507.2|176595.1|176505.1|7
1726484050000|2024-09-16 10:54:10|176608.3|176518.3|176608.8|176518.8|176609.5|176519.5|176607.9|176517.9|5
1726484060000|2024-09-16 10:54:20|176609.2|176519.2|176609.9|176519.9|176611.1|176521.1|176609.2|176519.2|5
1726484070000|2024-09-16 10:54:30|176610.4|176520.4|176613.9|176523.9|176614.9|176524.9|176610.4|176520.4|5
1726484080000|2024-09-16 10:54:40|176612.2|176522.2|176594.3|176504.3|176612.2|176522.2|176591.9|176501.9|4
1726484090000|2024-09-16 10:54:50|176594.5|176504.5|176594.1|176504.1|176594.9|176504.9|176594.1|176504.1|4
1726484100000|2024-09-16 10:55:00|176594.5|176504.5|176601.9|176511.9|176603.2|176513.2|176594.5|176504.5|10
1726484110000|2024-09-16 10:55:10|176603.2|176513.2|176602.1|176512.1|176603.2|176513.2|176601.4|176511.4|4
1726484120000|2024-09-16 10:55:20|176602.2|176512.2|176601.6|176511.6|176602.2|176512.2|176599.7|176509.7|4
1726484130000|2024-09-16 10:55:30|176601.8|176511.8|176603|176513|176603|176513|176601.8|176511.8|2
1726484140000|2024-09-16 10:55:40|176603.1|176513.1|176601.6|176511.6|176603.1|176513.1|176601.6|176511.6|4
1726484150000|2024-09-16 10:55:50|176609.8|176519.8|176607.5|176517.5|176609.8|176519.8|176605.7|176515.7|7
1726484160000|2024-09-16 10:56:00|176608.3|176518.3|176607.9|176517.9|176608.3|176518.3|176607.9|176517.9|2
1726484170000|2024-09-16 10:56:10|176607.8|176517.8|176589.8|176499.8|176607.8|176517.8|176583.3|176493.3|5
1726484180000|2024-09-16 10:56:20|176591|176501|176590.8|176500.8|176591.1|176501.1|176590.8|176500.8|3
1726484190000|2024-09-16 10:56:30|176590.7|176500.7|176590.5|176500.5|176590.7|176500.7|176590.5|176500.5|3
1726484200000|2024-09-16 10:56:40|176588.8|176498.8|176590.4|176500.4|176590.4|176500.4|176588.8|176498.8|2
1726484210000|2024-09-16 10:56:50|176590.3|176500.3|176590.3|176500.3|176590.3|176500.3|176590.3|176500.3|1
1726484220000|2024-09-16 10:57:00|176590.4|176500.4|176590.4|176500.4|176590.4|176500.4|176590.4|176500.4|1
1726484230000|2024-09-16 10:57:10|176590.8|176500.8|176590.8|176500.8|176590.8|176500.8|176590.8|176500.8|1
1726484260000|2024-09-16 10:57:40|176589.8|176499.8|176588.1|176498.1|176589.8|176499.8|176587.1|176497.1|7
1726484270000|2024-09-16 10:57:50|176587.3|176497.3|176589.1|176499.1|176589.1|176499.1|176587.1|176497.1|3
1726484280000|2024-09-16 10:58:00|176590.2|176500.2|176593.9|176503.9|176593.9|176503.9|176590.2|176500.2|4
1726484290000|2024-09-16 10:58:10|176594.2|176504.2|176594.2|176504.2|176594.2|176504.2|176594.2|176504.2|1
1726484310000|2024-09-16 10:58:30|176586|176496|176595.4|176505.4|176599.2|176509.2|176586|176496|11
1726484320000|2024-09-16 10:58:40|176605.6|176515.6|176617.2|176527.2|176618.9|176528.9|176605.6|176515.6|5
1726484330000|2024-09-16 10:58:50|176617|176527|176629.3|176539.3|176629.3|176539.3|176617|176527|4
1726484340000|2024-09-16 10:59:00|176628.2|176538.2|176634.7|176544.7|176638.6|176548.6|176628.2|176538.2|20
1726484350000|2024-09-16 10:59:10|176636.6|176546.6|176637.6|176547.6|176637.6|176547.6|176635.6|176545.6|5
1726484360000|2024-09-16 10:59:20|176635.9|176545.9|176633.5|176543.5|176637.9|176547.9|176633.5|176543.5|7
1726484370000|2024-09-16 10:59:30|176635.5|176545.5|176637.2|176547.2|176637.2|176547.2|176635.5|176545.5|5
1726484380000|2024-09-16 10:59:40|176636.9|176546.9|176636.2|176546.2|176636.9|176546.9|176634.6|176544.6|5
1726484390000|2024-09-16 10:59:50|176635.8|176545.8|176633.1|176543.1|176636.4|176546.4|176631.7|176541.7|9
1726484400000|2024-09-16 11:00:00|176621.7|176531.7|176611.4|176521.4|176621.7|176531.7|176605|176515|10
1726484410000|2024-09-16 11:00:10|176612.6|176522.6|176610.3|176520.3|176616.1|176526.1|176610.3|176520.3|7
1726484420000|2024-09-16 11:00:20|176610.6|176520.6|176612.7|176522.7|176612.7|176522.7|176610.6|176520.6|4
1726484430000|2024-09-16 11:00:30|176613.3|176523.3|176602|176512|176614.6|176524.6|176600.5|176510.5|11
1726484440000|2024-09-16 11:00:40|176597.2|176507.2|176597.2|176507.2|176599.1|176509.1|176597.2|176507.2|11
1726484450000|2024-09-16 11:00:50|176595.7|176505.7|176596.9|176506.9|176598.6|176508.6|176595.7|176505.7|9
1726484460000|2024-09-16 11:01:00|176596.8|176506.8|176596.8|176506.8|176596.8|176506.8|176596.8|176506.8|1
1726484470000|2024-09-16 11:01:10|176596.9|176506.9|176596.9|176506.9|176596.9|176506.9|176596.8|176506.8|3
1726484480000|2024-09-16 11:01:20|176596.8|176506.8|176601|176511|176605.2|176515.2|176596.8|176506.8|10
1726484490000|2024-09-16 11:01:30|176597.3|176507.3|176599.1|176509.1|176600.1|176510.1|176595.9|176505.9|8
1726484500000|2024-09-16 11:01:40|176599.2|176509.2|176596.7|176506.7|176599.2|176509.2|176595.4|176505.4|8
1726484520000|2024-09-16 11:02:00|176596.8|176506.8|176596.8|176506.8|176596.8|176506.8|176596.8|176506.8|1
1726484530000|2024-09-16 11:02:10|176596.3|176506.3|176599|176509|176599|176509|176596.3|176506.3|4
1726484540000|2024-09-16 11:02:20|176598.8|176508.8|176599.1|176509.1|176599.3|176509.3|176598.8|176508.8|4
1726484550000|2024-09-16 11:02:30|176599.2|176509.2|176597.9|176507.9|176599.2|176509.2|176597.9|176507.9|2
1726484560000|2024-09-16 11:02:40|176598.4|176508.4|176608.6|176518.6|176609.4|176519.4|176598.4|176508.4|4
1726484570000|2024-09-16 11:02:50|176607.6|176517.6|176601.7|176511.7|176607.6|176517.6|176601.7|176511.7|6
1726484580000|2024-09-16 11:03:00|176603.4|176513.4|176611.3|176521.3|176611.7|176521.7|176601.6|176511.6|13
1726484590000|2024-09-16 11:03:10|176609.5|176519.5|176609.1|176519.1|176611.3|176521.3|176609.1|176519.1|9
1726484600000|2024-09-16 11:03:20|176608.7|176518.7|176612.1|176522.1|176612.9|176522.9|176607.2|176517.2|6
1726484610000|2024-09-16 11:03:30|176612.2|176522.2|176609.9|176519.9|176612.2|176522.2|176609.3|176519.3|5
1726484620000|2024-09-16 11:03:40|176609.5|176519.5|176595.2|176505.2|176609.5|176519.5|176595|176505|14
1726484630000|2024-09-16 11:03:50|176595.3|176505.3|176594.7|176504.7|176595.3|176505.3|176594.7|176504.7|2
1726484640000|2024-09-16 11:04:00|176595.7|176505.7|176593.2|176503.2|176595.7|176505.7|176593|176503|5
1726484650000|2024-09-16 11:04:10|176595|176505|176593.4|176503.4|176595|176505|176593.4|176503.4|2
1726484660000|2024-09-16 11:04:20|176593.5|176503.5|176593|176503|176595.2|176505.2|176593|176503|3
1726484670000|2024-09-16 11:04:30|176593.1|176503.1|176590.5|176500.5|176593.1|176503.1|176590.5|176500.5|2
1726484680000|2024-09-16 11:04:40|176592|176502|176590.2|176500.2|176592|176502|176590.1|176500.1|8
1726484690000|2024-09-16 11:04:50|176590.5|176500.5|176591.7|176501.7|176596.2|176506.2|176590.3|176500.3|12
1726484700000|2024-09-16 11:05:00|176591.6|176501.6|176590.7|176500.7|176591.6|176501.6|176590.7|176500.7|2
1726484710000|2024-09-16 11:05:10|176590.6|176500.6|176590.7|176500.7|176591.9|176501.9|176590.3|176500.3|5
1726484720000|2024-09-16 11:05:20|176591.9|176501.9|176590.3|176500.3|176591.9|176501.9|176590.3|176500.3|2
1726484730000|2024-09-16 11:05:30|176591.9|176501.9|176590.3|176500.3|176591.9|176501.9|176590.3|176500.3|3
1726484740000|2024-09-16 11:05:40|176590.1|176500.1|176591.5|176501.5|176591.7|176501.7|176579|176489|7
1726484750000|2024-09-16 11:05:50|176586.9|176496.9|176587.5|176497.5|176587.8|176497.8|176586.9|176496.9|4
1726484760000|2024-09-16 11:06:00|176586.3|176496.3|176584.7|176494.7|176586.3|176496.3|176584.7|176494.7|2
1726484770000|2024-09-16 11:06:10|176583.5|176493.5|176581.2|176491.2|176599.7|176509.7|176572.6|176482.6|10
1726484780000|2024-09-16 11:06:20|176579.4|176489.4|176573.7|176483.7|176579.4|176489.4|176573.7|176483.7|5
1726484790000|2024-09-16 11:06:30|176569.4|176479.4|176577|176487|176577.3|176487.3|176569.4|176479.4|4
1726484800000|2024-09-16 11:06:40|176576.8|176486.8|176584.1|176494.1|176584.1|176494.1|176576.8|176486.8|4
1726484810000|2024-09-16 11:06:50|176585.9|176495.9|176587.4|176497.4|176587.5|176497.5|176585.9|176495.9|5
1726484820000|2024-09-16 11:07:00|176585.9|176495.9|176591.8|176501.8|176591.8|176501.8|176585.9|176495.9|7
1726484830000|2024-09-16 11:07:10|176590.3|176500.3|176585.5|176495.5|176590.3|176500.3|176583.8|176493.8|6
1726484840000|2024-09-16 11:07:20|176585.3|176495.3|176584.7|176494.7|176585.3|176495.3|176584.6|176494.6|4
1726484850000|2024-09-16 11:07:30|176584.1|176494.1|176584.1|176494.1|176584.1|176494.1|176584.1|176494.1|1
1726484860000|2024-09-16 11:07:40|176581.2|176491.2|176587.1|176497.1|176587.2|176497.2|176581.2|176491.2|4
1726484870000|2024-09-16 11:07:50|176586.9|176496.9|176587.1|176497.1|176587.1|176497.1|176586.9|176496.9|2
1726484880000|2024-09-16 11:08:00|176587.2|176497.2|176586.5|176496.5|176587.2|176497.2|176584.7|176494.7|7
1726484890000|2024-09-16 11:08:10|176586.4|176496.4|176586.5|176496.5|176586.5|176496.5|176586.4|176496.4|2
1726484900000|2024-09-16 11:08:20|176586.6|176496.6|176586.9|176496.9|176586.9|176496.9|176586.6|176496.6|2
1726484910000|2024-09-16 11:08:30|176586.6|176496.6|176586.6|176496.6|176586.7|176496.7|176586.1|176496.1|5
1726484920000|2024-09-16 11:08:40|176584.9|176494.9|176581.6|176491.6|176584.9|176494.9|176579.5|176489.5|4
1726484930000|2024-09-16 11:08:50|176581.9|176491.9|176581.6|176491.6|176581.9|176491.9|176581.6|176491.6|2
1726484940000|2024-09-16 11:09:00|176586|176496|176588.6|176498.6|176588.6|176498.6|176586|176496|4
1726484950000|2024-09-16 11:09:10|176586.7|176496.7|176586.7|176496.7|176586.7|176496.7|176586.6|176496.6|3
1726484960000|2024-09-16 11:09:20|176585.6|176495.6|176581.1|176491.1|176585.6|176495.6|176581.1|176491.1|6
1726484970000|2024-09-16 11:09:30|176581.2|176491.2|176581.2|176491.2|176581.4|176491.4|176581.2|176491.2|3
1726484980000|2024-09-16 11:09:40|176582.2|176492.2|176586.7|176496.7|176586.7|176496.7|176582.2|176492.2|5
1726484990000|2024-09-16 11:09:50|176586.8|176496.8|176586.7|176496.7|176586.8|176496.8|176586.7|176496.7|2
1726485000000|2024-09-16 11:10:00|176587.3|176497.3|176592.1|176502.1|176592.1|176502.1|176587.2|176497.2|4
1726485010000|2024-09-16 11:10:10|176591.6|176501.6|176591.6|176501.6|176591.6|176501.6|176590.3|176500.3|5
1726485020000|2024-09-16 11:10:20|176593|176503|176593.6|176503.6|176593.6|176503.6|176590.7|176500.7|4
1726485030000|2024-09-16 11:10:30|176593.5|176503.5|176594.2|176504.2|176594.2|176504.2|176592.5|176502.5|5
1726485040000|2024-09-16 11:10:40|176595.1|176505.1|176596.5|176506.5|176596.5|176506.5|176595.1|176505.1|3
1726485050000|2024-09-16 11:10:50|176594.4|176504.4|176594.3|176504.3|176594.5|176504.5|176594.3|176504.3|3
1726485060000|2024-09-16 11:11:00|176594.2|176504.2|176591.3|176501.3|176594.2|176504.2|176590.4|176500.4|5
1726485070000|2024-09-16 11:11:10|176589.3|176499.3|176585.9|176495.9|176589.3|176499.3|176585.9|176495.9|6
1726485080000|2024-09-16 11:11:20|176585.4|176495.4|176583.7|176493.7|176585.7|176495.7|176581.9|176491.9|6
1726485090000|2024-09-16 11:11:30|176583.3|176493.3|176581.8|176491.8|176583.3|176493.3|176581.7|176491.7|4
1726485100000|2024-09-16 11:11:40|176581.9|176491.9|176581.8|176491.8|176581.9|176491.9|176581.8|176491.8|2
1726485110000|2024-09-16 11:11:50|176580.2|176490.2|176569.2|176479.2|176580.2|176490.2|176569.2|176479.2|3
1726485120000|2024-09-16 11:12:00|176570.9|176480.9|176575|176485|176575|176485|176570.2|176480.2|5
1726485130000|2024-09-16 11:12:10|176576.8|176486.8|176576.7|176486.7|176576.8|176486.8|176576.7|176486.7|2
1726485140000|2024-09-16 11:12:20|176576.8|176486.8|176576.3|176486.3|176577|176487|176576.3|176486.3|3
1726485150000|2024-09-16 11:12:30|176576.2|176486.2|176581.3|176491.3|176581.3|176491.3|176576.2|176486.2|2
1726485160000|2024-09-16 11:12:40|176582.3|176492.3|176586.5|176496.5|176587.3|176497.3|176578.5|176488.5|8
1726485170000|2024-09-16 11:12:50|176586.2|176496.2|176576.3|176486.3|176586.2|176496.2|176576.3|176486.3|6
1726485180000|2024-09-16 11:13:00|176577.4|176487.4|176575.3|176485.3|176578.5|176488.5|176575.3|176485.3|7
1726485190000|2024-09-16 11:13:10|176566.3|176476.3|176575.9|176485.9|176575.9|176485.9|176566.3|176476.3|4
1726485200000|2024-09-16 11:13:20|176575.7|176485.7|176565.9|176475.9|176575.7|176485.7|176565.9|176475.9|2
1726485210000|2024-09-16 11:13:30|176572.4|176482.4|176572.4|176482.4|176572.4|176482.4|176572.4|176482.4|1
1726485220000|2024-09-16 11:13:40|176576|176486|176576.3|176486.3|176576.3|176486.3|176575.9|176485.9|4
1726485230000|2024-09-16 11:13:50|176573.9|176483.9|176575|176485|176585.8|176495.8|176570.7|176480.7|6
1726485240000|2024-09-16 11:14:00|176578.3|176488.3|176576.7|176486.7|176578.3|176488.3|176575.2|176485.2|6
1726485260000|2024-09-16 11:14:20|176577|176487|176579.4|176489.4|176579.4|176489.4|176576.8|176486.8|3
1726485270000|2024-09-16 11:14:30|176568|176478|176575.7|176485.7|176577.4|176487.4|176568|176478|8
1726485280000|2024-09-16 11:14:40|176578.4|176488.4|176578.8|176488.8|176578.8|176488.8|176578.4|176488.4|2
1726485290000|2024-09-16 11:14:50|176577.9|176487.9|176592|176502|176600|176510|176577.9|176487.9|6
1726485300000|2024-09-16 11:15:00|176592.5|176502.5|176615.9|176525.9|176623.3|176533.3|176592.5|176502.5|15
1726485310000|2024-09-16 11:15:10|176616|176526|176597.8|176507.8|176616|176526|176597.8|176507.8|6
1726485320000|2024-09-16 11:15:20|176596.2|176506.2|176598.5|176508.5|176598.5|176508.5|176596.2|176506.2|7
1726485330000|2024-09-16 11:15:30|176598.6|176508.6|176597.3|176507.3|176598.8|176508.8|176597.3|176507.3|3
1726485340000|2024-09-16 11:15:40|176595.7|176505.7|176594.5|176504.5|176595.7|176505.7|176594.5|176504.5|3
1726485350000|2024-09-16 11:15:50|176595.6|176505.6|176596.8|176506.8|176597|176507|176595.6|176505.6|6
1726485360000|2024-09-16 11:16:00|176597.8|176507.8|176606.5|176516.5|176606.5|176516.5|176597.8|176507.8|4
1726485370000|2024-09-16 11:16:10|176606.7|176516.7|176601.3|176511.3|176606.7|176516.7|176600.7|176510.7|6
1726485380000|2024-09-16 11:16:20|176600.8|176510.8|176600.5|176510.5|176600.8|176510.8|176595.5|176505.5|6
1726485390000|2024-09-16 11:16:30|176598.3|176508.3|176598.1|176508.1|176598.3|176508.3|176598.1|176508.1|2
1726485400000|2024-09-16 11:16:40|176598.4|176508.4|176598.3|176508.3|176601.2|176511.2|176598.3|176508.3|3
1726485410000|2024-09-16 11:16:50|176597.5|176507.5|176593.4|176503.4|176597.5|176507.5|176593.4|176503.4|3
1726485420000|2024-09-16 11:17:00|176593.9|176503.9|176593.9|176503.9|176595.8|176505.8|176593.9|176503.9|6
1726485430000|2024-09-16 11:17:10|176594.4|176504.4|176607.4|176517.4|176608.9|176518.9|176594.4|176504.4|7
1726485440000|2024-09-16 11:17:20|176608.2|176518.2|176619|176529|176620|176530|176608.2|176518.2|5
1726485450000|2024-09-16 11:17:30|176620.7|176530.7|176650.2|176560.2|176653.1|176563.1|176620.6|176530.6|11
1726485460000|2024-09-16 11:17:40|176651.2|176561.2|176651.7|176561.7|176656.3|176566.3|176650.9|176560.9|11
1726485470000|2024-09-16 11:17:50|176650.7|176560.7|176648.1|176558.1|176650.7|176560.7|176646.6|176556.6|5
1726485480000|2024-09-16 11:18:00|176648|176558|176648.1|176558.1|176648.1|176558.1|176647.4|176557.4|3
1726485490000|2024-09-16 11:18:10|176649.3|176559.3|176649.3|176559.3|176649.3|176559.3|176649.3|176559.3|1
1726485500000|2024-09-16 11:18:20|176647.1|176557.1|176632.1|176542.1|176647.7|176557.7|176628.3|176538.3|14
1726485510000|2024-09-16 11:18:30|176629.3|176539.3|176630.4|176540.4|176630.7|176540.7|176628.1|176538.1|5
1726485520000|2024-09-16 11:18:40|176629.3|176539.3|176629.3|176539.3|176629.3|176539.3|176629.3|176539.3|1
1726485530000|2024-09-16 11:18:50|176626.5|176536.5|176628.2|176538.2|176628.2|176538.2|176625.9|176535.9|5
1726485540000|2024-09-16 11:19:00|176629.1|176539.1|176627.5|176537.5|176629.7|176539.7|176627.4|176537.4|8
1726485550000|2024-09-16 11:19:10|176629.1|176539.1|176628.2|176538.2|176629.2|176539.2|176626.8|176536.8|5
1726485560000|2024-09-16 11:19:20|176627.8|176537.8|176625|176535|176629|176539|176625|176535|7
1726485570000|2024-09-16 11:19:30|176623.9|176533.9|176623.7|176533.7|176623.9|176533.9|176623.7|176533.7|3
1726485580000|2024-09-16 11:19:40|176623.8|176533.8|176623.7|176533.7|176623.8|176533.8|176623.7|176533.7|2
1726485590000|2024-09-16 11:19:50|176624.6|176534.6|176624.9|176534.9|176624.9|176534.9|176624.6|176534.6|2
1726485600000|2024-09-16 11:20:00|176625.2|176535.2|176616|176526|176625.2|176535.2|176614.4|176524.4|6
1726485610000|2024-09-16 11:20:10|176614.5|176524.5|176606.7|176516.7|176614.5|176524.5|176606.7|176516.7|9
1726485620000|2024-09-16 11:20:20|176606.6|176516.6|176604.1|176514.1|176606.6|176516.6|176604.1|176514.1|3
1726485630000|2024-09-16 11:20:30|176603.2|176513.2|176603.4|176513.4|176603.5|176513.5|176603.2|176513.2|4
1726485640000|2024-09-16 11:20:40|176603.3|176513.3|176601.8|176511.8|176603.5|176513.5|176601.8|176511.8|6
1726485650000|2024-09-16 11:20:50|176601.9|176511.9|176601.8|176511.8|176601.9|176511.9|176601.8|176511.8|2
1726485660000|2024-09-16 11:21:00|176602.3|176512.3|176602.6|176512.6|176602.6|176512.6|176602.3|176512.3|2
1726485670000|2024-09-16 11:21:10|176603|176513|176605.1|176515.1|176605.1|176515.1|176602.6|176512.6|3
1726485680000|2024-09-16 11:21:20|176604.9|176514.9|176603|176513|176605.1|176515.1|176603|176513|3
1726485700000|2024-09-16 11:21:40|176602.7|176512.7|176600.8|176510.8|176602.7|176512.7|176600.8|176510.8|4
1726485710000|2024-09-16 11:21:50|176601.2|176511.2|176602.1|176512.1|176602.1|176512.1|176600.7|176510.7|7
1726485720000|2024-09-16 11:22:00|176601.2|176511.2|176601.2|176511.2|176601.2|176511.2|176601.1|176511.1|3
1726485730000|2024-09-16 11:22:10|176598.6|176508.6|176600|176510|176600|176510|176598.6|176508.6|2
1726485740000|2024-09-16 11:22:20|176600.5|176510.5|176600.5|176510.5|176600.7|176510.7|176600.5|176510.5|3
1726485750000|2024-09-16 11:22:30|176601.9|176511.9|176600.9|176510.9|176601.9|176511.9|176600.9|176510.9|2
1726485760000|2024-09-16 11:22:40|176601|176511|176571.3|176481.3|176602|176512|176558.1|176468.1|17
1726485770000|2024-09-16 11:22:50|176570.4|176480.4|176578.8|176488.8|176578.8|176488.8|176570.4|176480.4|11
1726485780000|2024-09-16 11:23:00|176577.6|176487.6|176574|176484|176578.9|176488.9|176571.2|176481.2|12
1726485790000|2024-09-16 11:23:10|176573.1|176483.1|176577|176487|176577|176487|176573|176483|7
1726485800000|2024-09-16 11:23:20|176575.9|176485.9|176573.4|176483.4|176575.9|176485.9|176569.7|176479.7|8
1726485810000|2024-09-16 11:23:30|176571.6|176481.6|176571.8|176481.8|176573.5|176483.5|176569|176479|7
1726485820000|2024-09-16 11:23:40|176570.7|176480.7|176575.3|176485.3|176575.3|176485.3|176569.3|176479.3|15
1726485830000|2024-09-16 11:23:50|176573.9|176483.9|176577.5|176487.5|176577.5|176487.5|176573.9|176483.9|4
1726485840000|2024-09-16 11:24:00|176577|176487|176575.8|176485.8|176577|176487|176575.6|176485.6|3
1726485850000|2024-09-16 11:24:10|176574.7|176484.7|176574.7|176484.7|176574.7|176484.7|176574.7|176484.7|1
1726485860000|2024-09-16 11:24:20|176574.5|176484.5|176574.5|176484.5|176574.5|176484.5|176574.5|176484.5|1
1726485870000|2024-09-16 11:24:30|176570.9|176480.9|176575|176485|176578.4|176488.4|176570.2|176480.2|7
1726485880000|2024-09-16 11:24:40|176575.1|176485.1|176569.8|176479.8|176576.4|176486.4|176569.8|176479.8|8
1726485890000|2024-09-16 11:24:50|176568.4|176478.4|176570.3|176480.3|176571.5|176481.5|176564|176474|9
1726485900000|2024-09-16 11:25:00|176569.2|176479.2|176567.3|176477.3|176569.2|176479.2|176566.1|176476.1|4
1726485910000|2024-09-16 11:25:10|176567.2|176477.2|176566.6|176476.6|176567.4|176477.4|176566.6|176476.6|6
1726485920000|2024-09-16 11:25:20|176553.6|176463.6|176552.5|176462.5|176553.6|176463.6|176552.5|176462.5|2
1726485930000|2024-09-16 11:25:30|176552.3|176462.3|176552|176462|176552.5|176462.5|176551.8|176461.8|5
1726485940000|2024-09-16 11:25:40|176551.9|176461.9|176563.8|176473.8|176567.4|176477.4|176551.9|176461.9|5
1726485950000|2024-09-16 11:25:50|176564.5|176474.5|176564.5|176474.5|176564.5|176474.5|176564.5|176474.5|1
1726485960000|2024-09-16 11:26:00|176565.6|176475.6|176574.1|176484.1|176574.1|176484.1|176565.6|176475.6|4
1726485970000|2024-09-16 11:26:10|176572.7|176482.7|176572.7|176482.7|176572.7|176482.7|176572.7|176482.7|1
1726485980000|2024-09-16 11:26:20|176568.5|176478.5|176570.3|176480.3|176570.3|176480.3|176568.5|176478.5|3
1726485990000|2024-09-16 11:26:30|176574.1|176484.1|176577.9|176487.9|176577.9|176487.9|176571.7|176481.7|5
1726486000000|2024-09-16 11:26:40|176575.9|176485.9|176575.3|176485.3|176575.9|176485.9|176575.1|176485.1|5
1726486010000|2024-09-16 11:26:50|176575.4|176485.4|176575.4|176485.4|176575.4|176485.4|176575.4|176485.4|1
1726486020000|2024-09-16 11:27:00|176575.3|176485.3|176581|176491|176581|176491|176575.2|176485.2|5
1726486030000|2024-09-16 11:27:10|176581.9|176491.9|176581.9|176491.9|176581.9|176491.9|176581.9|176491.9|1
1726486040000|2024-09-16 11:27:20|176585.3|176495.3|176579.2|176489.2|176585.3|176495.3|176579.2|176489.2|3
1726486050000|2024-09-16 11:27:30|176572.3|176482.3|176577.6|176487.6|176577.6|176487.6|176572.3|176482.3|5
1726486060000|2024-09-16 11:27:40|176578.5|176488.5|176571.4|176481.4|176578.5|176488.5|176568.3|176478.3|8
1726486070000|2024-09-16 11:27:50|176570.3|176480.3|176568.1|176478.1|176574.6|176484.6|176567.2|176477.2|10
1726486080000|2024-09-16 11:28:00|176570.5|176480.5|176565.5|176475.5|176570.6|176480.6|176565.5|176475.5|5
1726486090000|2024-09-16 11:28:10|176565.6|176475.6|176569.4|176479.4|176569.7|176479.7|176565.5|176475.5|8
1726486100000|2024-09-16 11:28:20|176570.6|176480.6|176571.4|176481.4|176572.2|176482.2|176569.7|176479.7|8
1726486110000|2024-09-16 11:28:30|176571.5|176481.5|176571.1|176481.1|176572.2|176482.2|176571.1|176481.1|6
1726486120000|2024-09-16 11:28:40|176569.5|176479.5|176573.7|176483.7|176573.7|176483.7|176569.5|176479.5|7
1726486130000|2024-09-16 11:28:50|176571.9|176481.9|176574.3|176484.3|176574.3|176484.3|176571.6|176481.6|5
1726486140000|2024-09-16 11:29:00|176574.6|176484.6|176574.3|176484.3|176574.6|176484.6|176574.3|176484.3|2
1726486150000|2024-09-16 11:29:10|176576.1|176486.1|176576.1|176486.1|176576.1|176486.1|176576|176486|3
1726486160000|2024-09-16 11:29:20|176576|176486|176573.6|176483.6|176576.2|176486.2|176573.6|176483.6|7
1726486170000|2024-09-16 11:29:30|176574.7|176484.7|176576.4|176486.4|176576.4|176486.4|176572.2|176482.2|10
1726486180000|2024-09-16 11:29:40|176574.3|176484.3|176573.4|176483.4|176575.8|176485.8|176573.3|176483.3|6
1726486190000|2024-09-16 11:29:50|176575.8|176485.8|176573.4|176483.4|176575.8|176485.8|176573.1|176483.1|5
1726486200000|2024-09-16 11:30:00|176573.7|176483.7|176575.8|176485.8|176576|176486|176573.4|176483.4|9
1726486210000|2024-09-16 11:30:10|176576|176486|176577.3|176487.3|176577.3|176487.3|176576|176486|3
1726486220000|2024-09-16 11:30:20|176577.5|176487.5|176576.6|176486.6|176577.9|176487.9|176576.6|176486.6|5
1726486230000|2024-09-16 11:30:30|176576.8|176486.8|176578|176488|176578|176488|176576.6|176486.6|10
1726486240000|2024-09-16 11:30:40|176576.6|176486.6|176577.4|176487.4|176577.4|176487.4|176576.6|176486.6|2
1726486250000|2024-09-16 11:30:50|176577.3|176487.3|176629.1|176539.1|176630.1|176540.1|176577.3|176487.3|12
1726486260000|2024-09-16 11:31:00|176629|176539|176630.6|176540.6|176631.2|176541.2|176629|176539|6
1726486270000|2024-09-16 11:31:10|176629|176539|176627.9|176537.9|176629|176539|176625.3|176535.3|8
1726486280000|2024-09-16 11:31:20|176626.3|176536.3|176626.6|176536.6|176626.8|176536.8|176626.3|176536.3|4
1726486290000|2024-09-16 11:31:30|176628.1|176538.1|176629.3|176539.3|176629.3|176539.3|176624.6|176534.6|6
1726486300000|2024-09-16 11:31:40|176629.4|176539.4|176644.5|176554.5|176646.1|176556.1|176629.4|176539.4|10
1726486310000|2024-09-16 11:31:50|176644.1|176554.1|176644|176554|176644.1|176554.1|176643.8|176553.8|3
1726486320000|2024-09-16 11:32:00|176640.9|176550.9|176641.4|176551.4|176643.1|176553.1|176640.1|176550.1|6
1726486330000|2024-09-16 11:32:10|176642.7|176552.7|176646.8|176556.8|176646.8|176556.8|176642.7|176552.7|5
1726486340000|2024-09-16 11:32:20|176646.7|176556.7|176643|176553|176647.4|176557.4|176643|176553|8
1726486350000|2024-09-16 11:32:30|176638.8|176548.8|176675.1|176585.1|176676.9|176586.9|176638.8|176548.8|8
1726486360000|2024-09-16 11:32:40|176675.2|176585.2|176655.2|176565.2|176675.2|176585.2|176655.2|176565.2|6
1726486370000|2024-09-16 11:32:50|176655.8|176565.8|176656.2|176566.2|176656.2|176566.2|176654.2|176564.2|4
1726486380000|2024-09-16 11:33:00|176656.1|176566.1|176655.7|176565.7|176656.1|176566.1|176655.7|176565.7|2
1726486390000|2024-09-16 11:33:10|176654.2|176564.2|176650.1|176560.1|176655.4|176565.4|176643.2|176553.2|12
1726486400000|2024-09-16 11:33:20|176650.3|176560.3|176650|176560|176650.3|176560.3|176649.8|176559.8|4
1726486420000|2024-09-16 11:33:40|176649.9|176559.9|176647.2|176557.2|176652.4|176562.4|176646.7|176556.7|6
1726486430000|2024-09-16 11:33:50|176648.3|176558.3|176645.5|176555.5|176648.9|176558.9|176645.5|176555.5|4
1726486440000|2024-09-16 11:34:00|176645.4|176555.4|176645.4|176555.4|176645.4|176555.4|176645.2|176555.2|4
1726486450000|2024-09-16 11:34:10|176645.3|176555.3|176645.1|176555.1|176645.3|176555.3|176645.1|176555.1|2
1726486460000|2024-09-16 11:34:20|176645.2|176555.2|176646.2|176556.2|176646.2|176556.2|176645.2|176555.2|2
1726486480000|2024-09-16 11:34:40|176646.1|176556.1|176646.3|176556.3|176659|176569|176646.1|176556.1|3
1726486490000|2024-09-16 11:34:50|176648|176558|176646.8|176556.8|176648|176558|176645.1|176555.1|7
1726486500000|2024-09-16 11:35:00|176646.5|176556.5|176641.5|176551.5|176646.5|176556.5|176641.5|176551.5|3
1726486510000|2024-09-16 11:35:10|176640.6|176550.6|176645.4|176555.4|176645.4|176555.4|176637.7|176547.7|10
1726486520000|2024-09-16 11:35:20|176645.3|176555.3|176642.2|176552.2|176645.4|176555.4|176640.6|176550.6|7
1726486530000|2024-09-16 11:35:30|176642.1|176552.1|176638.6|176548.6|176642.1|176552.1|176638.6|176548.6|6
1726486540000|2024-09-16 11:35:40|176642.5|176552.5|176641.5|176551.5|176642.5|176552.5|176641.5|176551.5|2
1726486550000|2024-09-16 11:35:50|176640.6|176550.6|176639.3|176549.3|176640.6|176550.6|176637.4|176547.4|5
1726486560000|2024-09-16 11:36:00|176638|176548|176636.2|176546.2|176638|176548|176635.8|176545.8|6
1726486570000|2024-09-16 11:36:10|176636.3|176546.3|176636.3|176546.3|176636.3|176546.3|176636.3|176546.3|1
1726486580000|2024-09-16 11:36:20|176636.2|176546.2|176635.5|176545.5|176636.3|176546.3|176632.2|176542.2|7
1726486590000|2024-09-16 11:36:30|176634.1|176544.1|176634.1|176544.1|176634.1|176544.1|176634.1|176544.1|1
1726486600000|2024-09-16 11:36:40|176634|176544|176634|176544|176634|176544|176634|176544|1
1726486610000|2024-09-16 11:36:50|176633.1|176543.1|176633.7|176543.7|176635|176545|176633.1|176543.1|4
1726486620000|2024-09-16 11:37:00|176636|176546|176631.3|176541.3|176636|176546|176631.2|176541.2|3
1726486630000|2024-09-16 11:37:10|176629.7|176539.7|176629.4|176539.4|176629.7|176539.7|176628.9|176538.9|3
1726486640000|2024-09-16 11:37:20|176629.5|176539.5|176629.2|176539.2|176630.9|176540.9|176629.1|176539.1|4
1726486660000|2024-09-16 11:37:40|176627.3|176537.3|176584.3|176494.3|176627.3|176537.3|176577.3|176487.3|14
1726486670000|2024-09-16 11:37:50|176584.1|176494.1|176584.1|176494.1|176584.1|176494.1|176584.1|176494.1|1
1726486680000|2024-09-16 11:38:00|176584.7|176494.7|176583|176493|176584.8|176494.8|176583|176493|3
1726486690000|2024-09-16 11:38:10|176585|176495|176588|176498|176588.2|176498.2|176585|176495|7
1726486700000|2024-09-16 11:38:20|176586.1|176496.1|176584.5|176494.5|176587.6|176497.6|176584.5|176494.5|6
1726486710000|2024-09-16 11:38:30|176583|176493|176579.8|176489.8|176584.5|176494.5|176579.8|176489.8|4
1726486720000|2024-09-16 11:38:40|176579.7|176489.7|176578.9|176488.9|176579.9|176489.9|176578.9|176488.9|3
1726486730000|2024-09-16 11:38:50|176578.6|176488.6|176579.4|176489.4|176579.4|176489.4|176578.3|176488.3|3
1726486740000|2024-09-16 11:39:00|176579.3|176489.3|176578|176488|176579.3|176489.3|176578|176488|2
1726486750000|2024-09-16 11:39:10|176577.2|176487.2|176578.5|176488.5|176578.5|176488.5|176576.6|176486.6|6
1726486760000|2024-09-16 11:39:20|176581.6|176491.6|176584.4|176494.4|176584.4|176494.4|176581.6|176491.6|3
1726486770000|2024-09-16 11:39:30|176585.2|176495.2|176583.7|176493.7|176585.2|176495.2|176583.7|176493.7|5
1726486780000|2024-09-16 11:39:40|176584.9|176494.9|176583.9|176493.9|176585|176495|176583.9|176493.9|6
1726486790000|2024-09-16 11:39:50|176581.7|176491.7|176577.5|176487.5|176581.7|176491.7|176575.5|176485.5|8
1726486800000|2024-09-16 11:40:00|176576|176486|176572.5|176482.5|176576|176486|176571.8|176481.8|8
1726486810000|2024-09-16 11:40:10|176572.4|176482.4|176572.4|176482.4|176572.4|176482.4|176572.4|176482.4|1
1726486820000|2024-09-16 11:40:20|176572.2|176482.2|176572.2|176482.2|176572.2|176482.2|176572.2|176482.2|1
1726486830000|2024-09-16 11:40:30|176569.4|176479.4|176570.5|176480.5|176570.5|176480.5|176569.4|176479.4|3
1726486840000|2024-09-16 11:40:40|176570.3|176480.3|176571.1|176481.1|176571.1|176481.1|176570.3|176480.3|3
1726486850000|2024-09-16 11:40:50|176571.3|176481.3|176570.8|176480.8|176571.3|176481.3|176570.8|176480.8|2
1726486860000|2024-09-16 11:41:00|176570.4|176480.4|176568.1|176478.1|176570.9|176480.9|176568.1|176478.1|5
1726486880000|2024-09-16 11:41:20|176568.4|176478.4|176568.3|176478.3|176568.4|176478.4|176568.3|176478.3|2
1726486890000|2024-09-16 11:41:30|176568.8|176478.8|176570.7|176480.7|176570.8|176480.8|176568.8|176478.8|3
1726486900000|2024-09-16 11:41:40|176570.6|176480.6|176570.6|176480.6|176570.6|176480.6|176570.6|176480.6|1
1726486910000|2024-09-16 11:41:50|176570.4|176480.4|176570.4|176480.4|176570.4|176480.4|176570.4|176480.4|1
1726486920000|2024-09-16 11:42:00|176570.6|176480.6|176536.8|176446.8|176570.6|176480.6|176515.8|176425.8|13
1726486930000|2024-09-16 11:42:10|176538.3|176448.3|176537.1|176447.1|176538.7|176448.7|176536.7|176446.7|6
1726486940000|2024-09-16 11:42:20|176536.6|176446.6|176537|176447|176537|176447|176535.3|176445.3|5
1726486950000|2024-09-16 11:42:30|176538|176448|176602.7|176512.7|176603|176513|176538|176448|11
1726486960000|2024-09-16 11:42:40|176602.6|176512.6|176603.9|176513.9|176603.9|176513.9|176600.8|176510.8|4
1726486970000|2024-09-16 11:42:50|176604.4|176514.4|176605.1|176515.1|176606.7|176516.7|176604.4|176514.4|4
1726486980000|2024-09-16 11:43:00|176604.6|176514.6|176610|176520|176612|176522|176604.6|176514.6|6
1726486990000|2024-09-16 11:43:10|176609.7|176519.7|176601.8|176511.8|176610.2|176520.2|176597.7|176507.7|7
1726487000000|2024-09-16 11:43:20|176600.8|176510.8|176602.4|176512.4|176602.5|176512.5|176600.7|176510.7|6
1726487010000|2024-09-16 11:43:30|176602.5|176512.5|176598.6|176508.6|176602.5|176512.5|176598.6|176508.6|6
1726487020000|2024-09-16 11:43:40|176590.6|176500.6|176578.2|176488.2|176590.6|176500.6|176577.7|176487.7|9
1726487030000|2024-09-16 11:43:50|176577.7|176487.7|176580.7|176490.7|176584.2|176494.2|176577.7|176487.7|7
1726487040000|2024-09-16 11:44:00|176580.6|176490.6|176581.7|176491.7|176581.7|176491.7|176580.6|176490.6|2
1726487050000|2024-09-16 11:44:10|176582.6|176492.6|176588.1|176498.1|176590.2|176500.2|176582.6|176492.6|6
1726487060000|2024-09-16 11:44:20|176586.7|176496.7|176586.4|176496.4|176589.7|176499.7|176586.4|176496.4|8
1726487070000|2024-09-16 11:44:30|176586.2|176496.2|176584.8|176494.8|176586.2|176496.2|176584.8|176494.8|4
1726487080000|2024-09-16 11:44:40|176583.3|176493.3|176589.2|176499.2|176590.9|176500.9|176583|176493|5
1726487090000|2024-09-16 11:44:50|176587.8|176497.8|176575.3|176485.3|176587.8|176497.8|176575.3|176485.3|8
1726487100000|2024-09-16 11:45:00|176574.7|176484.7|176573.3|176483.3|176574.7|176484.7|176573.3|176483.3|4
1726487110000|2024-09-16 11:45:10|176573.2|176483.2|176573.3|176483.3|176573.3|176483.3|176573.2|176483.2|2
1726487120000|2024-09-16 11:45:20|176572.1|176482.1|176549.3|176459.3|176572.1|176482.1|176549.3|176459.3|10
1726487130000|2024-09-16 11:45:30|176547.2|176457.2|176553.2|176463.2|176553.2|176463.2|176547.2|176457.2|3
1726487140000|2024-09-16 11:45:40|176552.2|176462.2|176548.2|176458.2|176552.9|176462.9|176547.7|176457.7|8
1726487150000|2024-09-16 11:45:50|176548|176458|176541.8|176451.8|176548|176458|176541.8|176451.8|4
1726487160000|2024-09-16 11:46:00|176542.8|176452.8|176540|176450|176543.1|176453.1|176537.3|176447.3|6
1726487170000|2024-09-16 11:46:10|176538.8|176448.8|176541.6|176451.6|176541.6|176451.6|176531.2|176441.2|12
1726487180000|2024-09-16 11:46:20|176540.5|176450.5|176540.7|176450.7|176540.7|176450.7|176540.5|176450.5|2
1726487190000|2024-09-16 11:46:30|176541.3|176451.3|176531.8|176441.8|176541.3|176451.3|176530|176440|4
1726487200000|2024-09-16 11:46:40|176531|176441|176533.4|176443.4|176533.4|176443.4|176527.5|176437.5|7
1726487210000|2024-09-16 11:46:50|176534.5|176444.5|176534.7|176444.7|176535.7|176445.7|176534.5|176444.5|3
1726487220000|2024-09-16 11:47:00|176535.6|176445.6|176523.1|176433.1|176537.5|176447.5|176523.1|176433.1|6
1726487230000|2024-09-16 11:47:10|176520.3|176430.3|176533.1|176443.1|176536.7|176446.7|176520.3|176430.3|8
1726487240000|2024-09-16 11:47:20|176535.3|176445.3|176533.1|176443.1|176535.8|176445.8|176533.1|176443.1|5
1726487250000|2024-09-16 11:47:30|176534.5|176444.5|176524.8|176434.8|176534.5|176444.5|176524.8|176434.8|7
1726487260000|2024-09-16 11:47:40|176524.7|176434.7|176531.8|176441.8|176533.1|176443.1|176524.7|176434.7|10
1726487270000|2024-09-16 11:47:50|176530.4|176440.4|176526.5|176436.5|176536.1|176446.1|176526.5|176436.5|8
1726487280000|2024-09-16 11:48:00|176538.6|176448.6|176533|176443|176538.6|176448.6|176533|176443|5
1726487290000|2024-09-16 11:48:10|176532.7|176442.7|176537.1|176447.1|176539.4|176449.4|176529.6|176439.6|11
1726487300000|2024-09-16 11:48:20|176539.4|176449.4|176539.1|176449.1|176541.7|176451.7|176539.1|176449.1|5
1726487310000|2024-09-16 11:48:30|176541.7|176451.7|176538.5|176448.5|176544.2|176454.2|176538.5|176448.5|6
1726487320000|2024-09-16 11:48:40|176540.6|176450.6|176541.9|176451.9|176543.9|176453.9|176538.6|176448.6|9
1726487330000|2024-09-16 11:48:50|176543.9|176453.9|176541.1|176451.1|176543.9|176453.9|176541.1|176451.1|2
1726487340000|2024-09-16 11:49:00|176541.3|176451.3|176541.4|176451.4|176541.4|176451.4|176541.2|176451.2|3
1726487350000|2024-09-16 11:49:10|176541.2|176451.2|176540|176450|176541.2|176451.2|176539.9|176449.9|4
1726487360000|2024-09-16 11:49:20|176540.5|176450.5|176540.5|176450.5|176540.5|176450.5|176540|176450|3
1726487370000|2024-09-16 11:49:30|176543|176453|176541.8|176451.8|176543|176453|176540.3|176450.3|7
1726487380000|2024-09-16 11:49:40|176542.9|176452.9|176548.7|176458.7|176552.9|176462.9|176542.9|176452.9|6
1726487390000|2024-09-16 11:49:50|176547.7|176457.7|176609.1|176519.1|176611.5|176521.5|176547.7|176457.7|8
1726487400000|2024-09-16 11:50:00|176612|176522|176613.1|176523.1|176613.1|176523.1|176610.2|176520.2|4
1726487410000|2024-09-16 11:50:10|176613.2|176523.2|176613.2|176523.2|176613.2|176523.2|176613.2|176523.2|1
1726487420000|2024-09-16 11:50:20|176613.7|176523.7|176573.6|176483.6|176613.8|176523.8|176573.6|176483.6|15
1726487430000|2024-09-16 11:50:30|176575.8|176485.8|176573.1|176483.1|176575.8|176485.8|176573.1|176483.1|4
1726487440000|2024-09-16 11:50:40|176571.8|176481.8|176571.5|176481.5|176572.9|176482.9|176571.5|176481.5|5
1726487450000|2024-09-16 11:50:50|176571.4|176481.4|176571.7|176481.7|176571.7|176481.7|176571.4|176481.4|3
1726487460000|2024-09-16 11:51:00|176568.9|176478.9|176551.2|176461.2|176568.9|176478.9|176548.3|176458.3|13
1726487470000|2024-09-16 11:51:10|176548.1|176458.1|176550|176460|176551.3|176461.3|176547.4|176457.4|10
1726487480000|2024-09-16 11:51:20|176547.3|176457.3|176548.3|176458.3|176551.2|176461.2|176546|176456|11
1726487490000|2024-09-16 11:51:30|176570.6|176480.6|176589.2|176499.2|176592.3|176502.3|176570.6|176480.6|16
1726487500000|2024-09-16 11:51:40|176589.6|176499.6|176601.5|176511.5|176603|176513|176589.6|176499.6|15
1726487510000|2024-09-16 11:51:50|176602.2|176512.2|176603.9|176513.9|176604.7|176514.7|176599.8|176509.8|8
1726487520000|2024-09-16 11:52:00|176604|176514|176604|176514|176604|176514|176604|176514|1
1726487530000|2024-09-16 11:52:10|176604.9|176514.9|176605|176515|176605|176515|176602.5|176512.5|5
1726487540000|2024-09-16 11:52:20|176605.1|176515.1|176591.9|176501.9|176605.1|176515.1|176591.9|176501.9|15
1726487550000|2024-09-16 11:52:30|176574.2|176484.2|176524.6|176434.6|176575|176485|176524.3|176434.3|22
1726487560000|2024-09-16 11:52:40|176519.6|176429.6|176519.8|176429.8|176524.1|176434.1|176519.6|176429.6|8
1726487570000|2024-09-16 11:52:50|176521.2|176431.2|176519|176429|176521.2|176431.2|176519|176429|5
1726487580000|2024-09-16 11:53:00|176518.7|176428.7|176519.2|176429.2|176519.2|176429.2|176518.7|176428.7|2
1726487590000|2024-09-16 11:53:10|176520.4|176430.4|176533.2|176443.2|176536.5|176446.5|176520.4|176430.4|6
1726487600000|2024-09-16 11:53:20|176535.2|176445.2|176529.3|176439.3|176538.7|176448.7|176529.3|176439.3|7
1726487610000|2024-09-16 11:53:30|176531.1|176441.1|176531.1|176441.1|176531.1|176441.1|176531.1|176441.1|1
1726487620000|2024-09-16 11:53:40|176531.2|176441.2|176537.9|176447.9|176538.3|176448.3|176528.4|176438.4|9
1726487630000|2024-09-16 11:53:50|176537.7|176447.7|176531.8|176441.8|176537.7|176447.7|176530.9|176440.9|7
1726487640000|2024-09-16 11:54:00|176530.9|176440.9|176530.8|176440.8|176531|176441|176530.8|176440.8|3
1726487650000|2024-09-16 11:54:10|176530.6|176440.6|176536|176446|176538.2|176448.2|176525.4|176435.4|11
1726487660000|2024-09-16 11:54:20|176536.6|176446.6|176536.6|176446.6|176536.6|176446.6|176536.6|176446.6|1
1726487670000|2024-09-16 11:54:30|176536.7|176446.7|176536.6|176446.6|176536.7|176446.7|176536.6|176446.6|2
1726487680000|2024-09-16 11:54:40|176536.7|176446.7|176537.3|176447.3|176537.3|176447.3|176536.7|176446.7|2
1726487690000|2024-09-16 11:54:50|176537.4|176447.4|176537.4|176447.4|176537.4|176447.4|176537.4|176447.4|1
1726487700000|2024-09-16 11:55:00|176537.3|176447.3|176539.1|176449.1|176539.3|176449.3|176537.3|176447.3|3
1726487710000|2024-09-16 11:55:10|176539.2|176449.2|176539.7|176449.7|176541.2|176451.2|176538.2|176448.2|7
1726487720000|2024-09-16 11:55:20|176540.1|176450.1|176539.6|176449.6|176540.1|176450.1|176539.6|176449.6|3
1726487730000|2024-09-16 11:55:30|176541.3|176451.3|176562.9|176472.9|176562.9|176472.9|176541.3|176451.3|7
1726487740000|2024-09-16 11:55:40|176563.4|176473.4|176560.9|176470.9|176563.4|176473.4|176560.9|176470.9|6
1726487750000|2024-09-16 11:55:50|176557.9|176467.9|176560.8|176470.8|176560.8|176470.8|176557.9|176467.9|5
1726487760000|2024-09-16 11:56:00|176561.8|176471.8|176554.4|176464.4|176562.6|176472.6|176554.4|176464.4|6
1726487770000|2024-09-16 11:56:10|176553.2|176463.2|176553.6|176463.6|176553.6|176463.6|176553.2|176463.2|2
1726487780000|2024-09-16 11:56:20|176553.7|176463.7|176549.1|176459.1|176553.9|176463.9|176549.1|176459.1|4
1726487790000|2024-09-16 11:56:30|176551.4|176461.4|176541.3|176451.3|176551.4|176461.4|176537.1|176447.1|9
1726487800000|2024-09-16 11:56:40|176538.4|176448.4|176536.7|176446.7|176542|176452|176536.7|176446.7|8
1726487810000|2024-09-16 11:56:50|176536.5|176446.5|176539.9|176449.9|176539.9|176449.9|176536.5|176446.5|4
1726487820000|2024-09-16 11:57:00|176540.4|176450.4|176541.9|176451.9|176542.1|176452.1|176540.4|176450.4|4
1726487830000|2024-09-16 11:57:10|176541|176451|176538.2|176448.2|176541|176451|176534.7|176444.7|10
1726487840000|2024-09-16 11:57:20|176537.7|176447.7|176530.2|176440.2|176537.7|176447.7|176530.2|176440.2|9
1726487850000|2024-09-16 11:57:30|176530.3|176440.3|176530.1|176440.1|176530.3|176440.3|176529.7|176439.7|4
1726487860000|2024-09-16 11:57:40|176530.4|176440.4|176536.2|176446.2|176536.2|176446.2|176530.4|176440.4|7
1726487870000|2024-09-16 11:57:50|176536.1|176446.1|176536.2|176446.2|176536.2|176446.2|176536.1|176446.1|2
1726487880000|2024-09-16 11:58:00|176536.1|176446.1|176536.2|176446.2|176536.2|176446.2|176536.1|176446.1|2
1726487890000|2024-09-16 11:58:10|176535.6|176445.6|176537.9|176447.9|176537.9|176447.9|176535.6|176445.6|2
1726487900000|2024-09-16 11:58:20|176538.3|176448.3|176536.4|176446.4|176538.4|176448.4|176536.1|176446.1|5
1726487910000|2024-09-16 11:58:30|176533.8|176443.8|176535.7|176445.7|176536.4|176446.4|176533.8|176443.8|3
1726487920000|2024-09-16 11:58:40|176535.1|176445.1|176535.1|176445.1|176535.1|176445.1|176535.1|176445.1|1
1726487930000|2024-09-16 11:58:50|176531.9|176441.9|176532.9|176442.9|176532.9|176442.9|176531.9|176441.9|4
1726487940000|2024-09-16 11:59:00|176536.3|176446.3|176530.5|176440.5|176543.4|176453.4|176529.6|176439.6|12
1726487950000|2024-09-16 11:59:10|176533.1|176443.1|176519.1|176429.1|176533.1|176443.1|176509.3|176419.3|19
1726487960000|2024-09-16 11:59:20|176519.6|176429.6|176521|176431|176521|176431|176519.6|176429.6|5
1726487970000|2024-09-16 11:59:30|176522|176432|176522|176432|176522|176432|176522|176432|1
1726487980000|2024-09-16 11:59:40|176521.1|176431.1|176519.4|176429.4|176521.3|176431.3|176519.4|176429.4|3
1726487990000|2024-09-16 11:59:50|176519.3|176429.3|176527.9|176437.9|176527.9|176437.9|176519.3|176429.3|7
1726488000000|2024-09-16 12:00:00|176525.9|176435.9|176526|176436|176526.1|176436.1|176523.6|176433.6|8
1726488010000|2024-09-16 12:00:10|176524.9|176434.9|176512.3|176422.3|176524.9|176434.9|176508.6|176418.6|13
1726488020000|2024-09-16 12:00:20|176513.1|176423.1|176517.1|176427.1|176517.9|176427.9|176513.1|176423.1|7
1726488030000|2024-09-16 12:00:30|176516.7|176426.7|176530.2|176440.2|176530.7|176440.7|176516.7|176426.7|7
1726488040000|2024-09-16 12:00:40|176530.8|176440.8|176530.3|176440.3|176531.3|176441.3|176530.3|176440.3|3
1726488050000|2024-09-16 12:00:50|176530.2|176440.2|176526.3|176436.3|176530.3|176440.3|176525.2|176435.2|5
1726488060000|2024-09-16 12:01:00|176525.3|176435.3|176526.4|176436.4|176530.2|176440.2|176523.1|176433.1|14
1726488070000|2024-09-16 12:01:10|176526.7|176436.7|176522.3|176432.3|176529|176439|176521.5|176431.5|8
1726488080000|2024-09-16 12:01:20|176522|176432|176530.5|176440.5|176530.5|176440.5|176522|176432|11
1726488090000|2024-09-16 12:01:30|176529.7|176439.7|176532.5|176442.5|176532.5|176442.5|176529.7|176439.7|9
1726488100000|2024-09-16 12:01:40|176534.9|176444.9|176537.5|176447.5|176545.1|176455.1|176534.9|176444.9|11
1726488110000|2024-09-16 12:01:50|176537.8|176447.8|176521.1|176431.1|176538.3|176448.3|176521.1|176431.1|8
1726488120000|2024-09-16 12:02:00|176521|176431|176516.5|176426.5|176521|176431|176516.5|176426.5|7
1726488130000|2024-09-16 12:02:10|176517.5|176427.5|176516.5|176426.5|176517.5|176427.5|176515.5|176425.5|9
1726488140000|2024-09-16 12:02:20|176515.5|176425.5|176516.8|176426.8|176516.8|176426.8|176515.5|176425.5|9
1726488150000|2024-09-16 12:02:30|176526|176436|176518.5|176428.5|176529.2|176439.2|176518.5|176428.5|8
1726488160000|2024-09-16 12:02:40|176518|176428|176517.8|176427.8|176518.3|176428.3|176517.8|176427.8|5
1726488170000|2024-09-16 12:02:50|176517.9|176427.9|176518|176428|176518|176428|176517.9|176427.9|2
1726488180000|2024-09-16 12:03:00|176517|176427|176516.1|176426.1|176517|176427|176515.8|176425.8|3
1726488190000|2024-09-16 12:03:10|176515.4|176425.4|176498.4|176408.4|176515.4|176425.4|176491.8|176401.8|10
1726488200000|2024-09-16 12:03:20|176497.7|176407.7|176503.2|176413.2|176503.2|176413.2|176497.7|176407.7|5
1726488210000|2024-09-16 12:03:30|176504|176414|176502.1|176412.1|176504.8|176414.8|176502.1|176412.1|5
1726488220000|2024-09-16 12:03:40|176502|176412|176504.5|176414.5|176505.4|176415.4|176502|176412|5
1726488230000|2024-09-16 12:03:50|176503.1|176413.1|176503.1|176413.1|176503.1|176413.1|176503.1|176413.1|1
1726488240000|2024-09-16 12:04:00|176502.6|176412.6|176502.7|176412.7|176502.7|176412.7|176502.6|176412.6|2
1726488250000|2024-09-16 12:04:10|176503.5|176413.5|176498.6|176408.6|176503.9|176413.9|176498.6|176408.6|5
1726488260000|2024-09-16 12:04:20|176500.4|176410.4|176502.4|176412.4|176502.4|176412.4|176500.4|176410.4|5
1726488270000|2024-09-16 12:04:30|176501.4|176411.4|176500.3|176410.3|176501.4|176411.4|176500.3|176410.3|2
1726488280000|2024-09-16 12:04:40|176500.2|176410.2|176502.3|176412.3|176503.3|176413.3|176500.2|176410.2|5
1726488290000|2024-09-16 12:04:50|176500.1|176410.1|176438.7|176348.7|176500.1|176410.1|176424.1|176334.1|12
1726488300000|2024-09-16 12:05:00|176442.4|176352.4|176451.4|176361.4|176451.6|176361.6|176440.3|176350.3|9
1726488310000|2024-09-16 12:05:10|176450.9|176360.9|176446.2|176356.2|176450.9|176360.9|176442.6|176352.6|9
1726488320000|2024-09-16 12:05:20|176443.1|176353.1|176453.5|176363.5|176466.2|176376.2|176443.1|176353.1|13
1726488330000|2024-09-16 12:05:30|176453.4|176363.4|176453.4|176363.4|176454.6|176364.6|176453.1|176363.1|9
1726488340000|2024-09-16 12:05:40|176459.8|176369.8|176485.3|176395.3|176490|176400|176459.8|176369.8|20
1726488350000|2024-09-16 12:05:50|176486.9|176396.9|176517|176427|176517.5|176427.5|176486.9|176396.9|14
1726488360000|2024-09-16 12:06:00|176518.1|176428.1|176521.8|176431.8|176521.8|176431.8|176506.7|176416.7|14
1726488370000|2024-09-16 12:06:10|176520|176430|176519.2|176429.2|176521.4|176431.4|176519.2|176429.2|5
1726488380000|2024-09-16 12:06:20|176518.2|176428.2|176524.1|176434.1|176524.1|176434.1|176518.2|176428.2|5
1726488390000|2024-09-16 12:06:30|176525.6|176435.6|176537.9|176447.9|176539.3|176449.3|176525.6|176435.6|7
1726488400000|2024-09-16 12:06:40|176538.8|176448.8|176533.4|176443.4|176539.2|176449.2|176533.3|176443.3|14
1726488410000|2024-09-16 12:06:50|176530.7|176440.7|176527.6|176437.6|176530.7|176440.7|176525.6|176435.6|4
1726488420000|2024-09-16 12:07:00|176529.3|176439.3|176539|176449|176539.2|176449.2|176529.3|176439.3|7
1726488430000|2024-09-16 12:07:10|176536.7|176446.7|176536.8|176446.8|176537.7|176447.7|176534.4|176444.4|9
1726488440000|2024-09-16 12:07:20|176536.9|176446.9|176537.8|176447.8|176538.9|176448.9|176536.9|176446.9|8
1726488450000|2024-09-16 12:07:30|176537.7|176447.7|176536.3|176446.3|176538|176448|176532.3|176442.3|10
1726488460000|2024-09-16 12:07:40|176534.9|176444.9|176530.2|176440.2|176534.9|176444.9|176528.4|176438.4|6
1726488470000|2024-09-16 12:07:50|176527.5|176437.5|176524.1|176434.1|176527.5|176437.5|176524.1|176434.1|4
1726488480000|2024-09-16 12:08:00|176523.5|176433.5|176516|176426|176524.4|176434.4|176516|176426|4
1726488490000|2024-09-16 12:08:10|176515.5|176425.5|176510.5|176420.5|176515.5|176425.5|176510.5|176420.5|11
1726488500000|2024-09-16 12:08:20|176509.9|176419.9|176509.9|176419.9|176509.9|176419.9|176509.9|176419.9|1
1726488510000|2024-09-16 12:08:30|176508.7|176418.7|176507.6|176417.6|176514|176424|176507.6|176417.6|11
1726488520000|2024-09-16 12:08:40|176506.7|176416.7|176507.3|176417.3|176509.4|176419.4|176506.7|176416.7|9
1726488530000|2024-09-16 12:08:50|176507.4|176417.4|176507.1|176417.1|176507.4|176417.4|176506.5|176416.5|5
1726488540000|2024-09-16 12:09:00|176506.9|176416.9|176447.2|176357.2|176506.9|176416.9|176446.4|176356.4|22
1726488550000|2024-09-16 12:09:10|176447|176357|176453.3|176363.3|176455.8|176365.8|176446.6|176356.6|9
1726488560000|2024-09-16 12:09:20|176453.7|176363.7|176456.6|176366.6|176456.6|176366.6|176453.7|176363.7|6
1726488570000|2024-09-16 12:09:30|176458.4|176368.4|176458.8|176368.8|176459.9|176369.9|176458.2|176368.2|8
1726488580000|2024-09-16 12:09:40|176459.9|176369.9|176461.5|176371.5|176461.6|176371.6|176456.2|176366.2|5
1726488590000|2024-09-16 12:09:50|176461.6|176371.6|176460|176370|176461.7|176371.7|176460|176370|6
1726488600000|2024-09-16 12:10:00|176459.9|176369.9|176459.8|176369.8|176459.9|176369.9|176459.8|176369.8|2
1726488610000|2024-09-16 12:10:10|176460|176370|176459.9|176369.9|176460|176370|176459.8|176369.8|3
1726488620000|2024-09-16 12:10:20|176458.5|176368.5|176458.5|176368.5|176458.5|176368.5|176458.5|176368.5|1
1726488630000|2024-09-16 12:10:30|176458.4|176368.4|176458.4|176368.4|176458.4|176368.4|176458.4|176368.4|1
1726488640000|2024-09-16 12:10:40|176460.5|176370.5|176498.5|176408.5|176507.4|176417.4|176460.5|176370.5|17
1726488650000|2024-09-16 12:10:50|176497|176407|176498.7|176408.7|176498.8|176408.8|176497|176407|4
1726488660000|2024-09-16 12:11:00|176499.3|176409.3|176513.4|176423.4|176515.6|176425.6|176499.3|176409.3|15
1726488670000|2024-09-16 12:11:10|176516.7|176426.7|176512.6|176422.6|176518.5|176428.5|176511.7|176421.7|9
1726488680000|2024-09-16 12:11:20|176515.9|176425.9|176494.5|176404.5|176515.9|176425.9|176489.8|176399.8|6
1726488690000|2024-09-16 12:11:30|176493|176403|176489|176399|176493|176403|176489|176399|3
1726488700000|2024-09-16 12:11:40|176489.5|176399.5|176489.2|176399.2|176489.5|176399.5|176489.2|176399.2|3
1726488710000|2024-09-16 12:11:50|176488.9|176398.9|176488.9|176398.9|176488.9|176398.9|176488.9|176398.9|1
1726488720000|2024-09-16 12:12:00|176489|176399|176484.6|176394.6|176489|176399|176484.6|176394.6|7
1726488730000|2024-09-16 12:12:10|176482.4|176392.4|176482.6|176392.6|176482.6|176392.6|176481.2|176391.2|3
1726488740000|2024-09-16 12:12:20|176482.1|176392.1|176461|176371|176482.1|176392.1|176455|176365|12
1726488750000|2024-09-16 12:12:30|176460.7|176370.7|176460.7|176370.7|176460.7|176370.7|176460.7|176370.7|1
1726488760000|2024-09-16 12:12:40|176460.3|176370.3|176460.8|176370.8|176461.3|176371.3|176460.3|176370.3|5
1726488770000|2024-09-16 12:12:50|176460.6|176370.6|176461.7|176371.7|176463.8|176373.8|176458.3|176368.3|5
1726488780000|2024-09-16 12:13:00|176461.6|176371.6|176460.6|176370.6|176461.6|176371.6|176460.4|176370.4|5
1726488790000|2024-09-16 12:13:10|176465.9|176375.9|176465.9|176375.9|176465.9|176375.9|176465.9|176375.9|1
1726488800000|2024-09-16 12:13:20|176466|176376|176466.2|176376.2|176466.2|176376.2|176465.9|176375.9|3
1726488810000|2024-09-16 12:13:30|176463.6|176373.6|176466.2|176376.2|176466.2|176376.2|176462.5|176372.5|5
1726488820000|2024-09-16 12:13:40|176465.8|176375.8|176466.2|176376.2|176466.2|176376.2|176463.6|176373.6|5
1726488830000|2024-09-16 12:13:50|176465.8|176375.8|176461.6|176371.6|176465.8|176375.8|176461.6|176371.6|4
1726488840000|2024-09-16 12:14:00|176462|176372|176455.3|176365.3|176462|176372|176455.3|176365.3|6
1726488850000|2024-09-16 12:14:10|176454.3|176364.3|176456|176366|176456|176366|176454.3|176364.3|3
1726488860000|2024-09-16 12:14:20|176459.2|176369.2|176457.1|176367.1|176459.5|176369.5|176457.1|176367.1|7
1726488870000|2024-09-16 12:14:30|176457.4|176367.4|176457.8|176367.8|176457.8|176367.8|176457.4|176367.4|2
1726488880000|2024-09-16 12:14:40|176459.2|176369.2|176475.4|176385.4|176475.8|176385.8|176459.2|176369.2|6
1726488890000|2024-09-16 12:14:50|176476.7|176386.7|176478|176388|176478|176388|176475.5|176385.5|3
1726488900000|2024-09-16 12:15:00|176479.3|176389.3|176479.9|176389.9|176480.6|176390.6|176478.4|176388.4|9
1726488910000|2024-09-16 12:15:10|176480.2|176390.2|176480.6|176390.6|176480.6|176390.6|176480.2|176390.2|3
1726488930000|2024-09-16 12:15:30|176480.9|176390.9|176479.8|176389.8|176480.9|176390.9|176479.8|176389.8|2
1726488940000|2024-09-16 12:15:40|176481.7|176391.7|176481.8|176391.8|176481.8|176391.8|176481.7|176391.7|4
1726488950000|2024-09-16 12:15:50|176482.1|176392.1|176485.8|176395.8|176489.1|176399.1|176482.1|176392.1|5
1726488960000|2024-09-16 12:16:00|176484.4|176394.4|176480.6|176390.6|176484.4|176394.4|176480.3|176390.3|5
1726488970000|2024-09-16 12:16:10|176487.1|176397.1|176527.1|176437.1|176528.5|176438.5|176487.1|176397.1|9
1726488980000|2024-09-16 12:16:20|176527|176437|176524.9|176434.9|176528.3|176438.3|176524.1|176434.1|7
1726488990000|2024-09-16 12:16:30|176524.8|176434.8|176518.6|176428.6|176524.8|176434.8|176518.6|176428.6|3
1726489000000|2024-09-16 12:16:40|176528.5|176438.5|176525.8|176435.8|176528.5|176438.5|176523|176433|7
1726489010000|2024-09-16 12:16:50|176525.7|176435.7|176526.6|176436.6|176527.8|176437.8|176525.6|176435.6|8
1726489020000|2024-09-16 12:17:00|176526.8|176436.8|176526.7|176436.7|176526.8|176436.8|176526.7|176436.7|2
1726489030000|2024-09-16 12:17:10|176526.3|176436.3|176523.4|176433.4|176526.3|176436.3|176523.4|176433.4|6
1726489040000|2024-09-16 12:17:20|176523|176433|176521.6|176431.6|176523|176433|176521.6|176431.6|5
1726489050000|2024-09-16 12:17:30|176521.7|176431.7|176520.6|176430.6|176521.9|176431.9|176520.5|176430.5|6
1726489060000|2024-09-16 12:17:40|176520.5|176430.5|176527.6|176437.6|176527.6|176437.6|176520.5|176430.5|4
1726489070000|2024-09-16 12:17:50|176536.1|176446.1|176534|176444|176537.3|176447.3|176534|176444|7
1726489080000|2024-09-16 12:18:00|176533.5|176443.5|176533.5|176443.5|176533.5|176443.5|176533.5|176443.5|1
1726489090000|2024-09-16 12:18:10|176534.3|176444.3|176536.4|176446.4|176536.4|176446.4|176534.3|176444.3|5
1726489100000|2024-09-16 12:18:20|176536.7|176446.7|176543.3|176453.3|176543.3|176453.3|176536.7|176446.7|5
1726489110000|2024-09-16 12:18:30|176543|176453|176576.1|176486.1|176585.9|176495.9|176542.4|176452.4|9
1726489120000|2024-09-16 12:18:40|176574.8|176484.8|176571.9|176481.9|176574.8|176484.8|176568.1|176478.1|10
1726489130000|2024-09-16 12:18:50|176571.2|176481.2|176577.1|176487.1|176579.6|176489.6|176571.2|176481.2|6
1726489140000|2024-09-16 12:19:00|176579.2|176489.2|176574.3|176484.3|176579.3|176489.3|176573.3|176483.3|10
1726489150000|2024-09-16 12:19:10|176576|176486|176567.5|176477.5|176576|176486|176563.9|176473.9|9
1726489160000|2024-09-16 12:19:20|176567.4|176477.4|176570.4|176480.4|176584.1|176494.1|176567.4|176477.4|12
1726489170000|2024-09-16 12:19:30|176570.2|176480.2|176568.7|176478.7|176570.2|176480.2|176568.4|176478.4|3
1726489180000|2024-09-16 12:19:40|176568.5|176478.5|176579|176489|176582.7|176492.7|176568.5|176478.5|14
1726489190000|2024-09-16 12:19:50|176580.6|176490.6|176568.8|176478.8|176580.6|176490.6|176567|176477|11
1726489200000|2024-09-16 12:20:00|176546.1|176456.1|176528.2|176438.2|176546.1|176456.1|176528.2|176438.2|17
1726489210000|2024-09-16 12:20:10|176528.4|176438.4|176527.2|176437.2|176529.2|176439.2|176514.9|176424.9|24
1726489220000|2024-09-16 12:20:20|176524.6|176434.6|176477|176387|176524.6|176434.6|176465.7|176375.7|20
1726489230000|2024-09-16 12:20:30|176476.8|176386.8|176475.9|176385.9|176476.8|176386.8|176470.5|176380.5|6
1726489240000|2024-09-16 12:20:40|176476.3|176386.3|176510.8|176420.8|176513.9|176423.9|176476.3|176386.3|14
1726489250000|2024-09-16 12:20:50|176506.3|176416.3|176510.7|176420.7|176513.8|176423.8|176505.6|176415.6|15
1726489260000|2024-09-16 12:21:00|176513.9|176423.9|176518.8|176428.8|176525.2|176435.2|176513.9|176423.9|13
1726489270000|2024-09-16 12:21:10|176519.3|176429.3|176522.7|176432.7|176524.3|176434.3|176519.3|176429.3|5
1726489280000|2024-09-16 12:21:20|176521.8|176431.8|176524|176434|176524|176434|176521.8|176431.8|3
1726489290000|2024-09-16 12:21:30|176523|176433|176520.9|176430.9|176523|176433|176518.6|176428.6|10
1726489300000|2024-09-16 12:21:40|176520|176430|176519.8|176429.8|176520.8|176430.8|176519|176429|7
1726489310000|2024-09-16 12:21:50|176514.8|176424.8|176510.3|176420.3|176516.3|176426.3|176510.3|176420.3|5
1726489320000|2024-09-16 12:22:00|176510|176420|176564.6|176474.6|176565.1|176475.1|176505.3|176415.3|13
1726489330000|2024-09-16 12:22:10|176563|176473|176591.6|176501.6|176593.3|176503.3|176563|176473|18
1726489340000|2024-09-16 12:22:20|176598.3|176508.3|176593.6|176503.6|176598.3|176508.3|176592.7|176502.7|19
1726489350000|2024-09-16 12:22:30|176592|176502|176593|176503|176594.1|176504.1|176588.8|176498.8|4
1726489360000|2024-09-16 12:22:40|176593.9|176503.9|176596.1|176506.1|176596.1|176506.1|176591.8|176501.8|9
1726489370000|2024-09-16 12:22:50|176596|176506|176595.7|176505.7|176596.3|176506.3|176595.7|176505.7|6
1726489380000|2024-09-16 12:23:00|176597.3|176507.3|176595.2|176505.2|176597.3|176507.3|176593.6|176503.6|8
1726489390000|2024-09-16 12:23:10|176597.5|176507.5|176594.8|176504.8|176597.5|176507.5|176594|176504|5
1726489400000|2024-09-16 12:23:20|176585.8|176495.8|176581.9|176491.9|176588.4|176498.4|176578.7|176488.7|9
1726489410000|2024-09-16 12:23:30|176583.9|176493.9|176580.8|176490.8|176583.9|176493.9|176577.7|176487.7|5
1726489420000|2024-09-16 12:23:40|176578|176488|176586|176496|176586|176496|176577.2|176487.2|13
1726489430000|2024-09-16 12:23:50|176583.8|176493.8|176582|176492|176583.8|176493.8|176582|176492|2
1726489440000|2024-09-16 12:24:00|176582.1|176492.1|176579.9|176489.9|176582.2|176492.2|176579.9|176489.9|9
1726489450000|2024-09-16 12:24:10|176580.8|176490.8|176581.7|176491.7|176581.7|176491.7|176580.4|176490.4|8
1726489460000|2024-09-16 12:24:20|176582.5|176492.5|176582.5|176492.5|176582.5|176492.5|176580.5|176490.5|8
1726489470000|2024-09-16 12:24:30|176581.4|176491.4|176579|176489|176581.4|176491.4|176579|176489|5
1726489480000|2024-09-16 12:24:40|176578.8|176488.8|176579.3|176489.3|176579.3|176489.3|176578.8|176488.8|3
1726489490000|2024-09-16 12:24:50|176579.2|176489.2|176579.2|176489.2|176579.2|176489.2|176579.2|176489.2|1
1726489500000|2024-09-16 12:25:00|176579.1|176489.1|176591.3|176501.3|176597.3|176507.3|176579.1|176489.1|10
1726489510000|2024-09-16 12:25:10|176578.6|176488.6|176579|176489|176579|176489|176578.2|176488.2|6
1726489520000|2024-09-16 12:25:20|176580.1|176490.1|176601.4|176511.4|176601.4|176511.4|176580.1|176490.1|9
1726489530000|2024-09-16 12:25:30|176601.6|176511.6|176607.8|176517.8|176611.1|176521.1|176597.1|176507.1|8
1726489540000|2024-09-16 12:25:40|176606.8|176516.8|176596.1|176506.1|176607.8|176517.8|176596.1|176506.1|9
1726489550000|2024-09-16 12:25:50|176596.4|176506.4|176596.4|176506.4|176596.4|176506.4|176596.4|176506.4|1
1726489560000|2024-09-16 12:26:00|176595.4|176505.4|176583.4|176493.4|176595.6|176505.6|176583.4|176493.4|8
1726489570000|2024-09-16 12:26:10|176581.9|176491.9|176583|176493|176583.5|176493.5|176581.9|176491.9|4
1726489580000|2024-09-16 12:26:20|176581.8|176491.8|176581.8|176491.8|176581.8|176491.8|176581.8|176491.8|1
1726489590000|2024-09-16 12:26:30|176595.5|176505.5|176603.9|176513.9|176605.5|176515.5|176595.5|176505.5|4
1726489600000|2024-09-16 12:26:40|176609.6|176519.6|176596.3|176506.3|176609.6|176519.6|176596.2|176506.2|6
1726489610000|2024-09-16 12:26:50|176596.2|176506.2|176595.1|176505.1|176597.9|176507.9|176591.4|176501.4|7
1726489620000|2024-09-16 12:27:00|176598|176508|176600.1|176510.1|176600.1|176510.1|176598|176508|3
1726489630000|2024-09-16 12:27:10|176600.8|176510.8|176604.4|176514.4|176615.6|176525.6|176600.8|176510.8|9
1726489640000|2024-09-16 12:27:20|176604|176514|176602.6|176512.6|176604|176514|176599.6|176509.6|8
1726489650000|2024-09-16 12:27:30|176602.4|176512.4|176597.5|176507.5|176602.4|176512.4|176597.5|176507.5|4
1726489660000|2024-09-16 12:27:40|176595.5|176505.5|176602.8|176512.8|176602.8|176512.8|176594.9|176504.9|3
1726489670000|2024-09-16 12:27:50|176602.7|176512.7|176602.6|176512.6|176602.7|176512.7|176602.6|176512.6|2
1726489680000|2024-09-16 12:28:00|176596.7|176506.7|176598|176508|176606.8|176516.8|176596.7|176506.7|9
1726489690000|2024-09-16 12:28:10|176598.3|176508.3|176597.7|176507.7|176598.3|176508.3|176597.6|176507.6|4
1726489700000|2024-09-16 12:28:20|176597.6|176507.6|176597.6|176507.6|176597.7|176507.7|176597.6|176507.6|3
1726489710000|2024-09-16 12:28:30|176597.5|176507.5|176613|176523|176613|176523|176597.5|176507.5|5
1726489720000|2024-09-16 12:28:40|176613.3|176523.3|176609.3|176519.3|176615.8|176525.8|176609.3|176519.3|7
1726489730000|2024-09-16 12:28:50|176611.3|176521.3|176611.3|176521.3|176611.3|176521.3|176611.3|176521.3|1
1726489740000|2024-09-16 12:29:00|176606.6|176516.6|176590.3|176500.3|176606.6|176516.6|176588.4|176498.4|9
1726489750000|2024-09-16 12:29:10|176597.2|176507.2|176589.1|176499.1|176597.2|176507.2|176589|176499|5
1726489760000|2024-09-16 12:29:20|176589|176499|176591.5|176501.5|176594.5|176504.5|176589|176499|7
1726489770000|2024-09-16 12:29:30|176592|176502|176592.7|176502.7|176598.2|176508.2|176588.2|176498.2|14
1726489780000|2024-09-16 12:29:40|176590.9|176500.9|176591.9|176501.9|176592.6|176502.6|176588.8|176498.8|9
1726489790000|2024-09-16 12:29:50|176591.3|176501.3|176600.3|176470.3|176622.9|176501.3|176589.2|176466.6|23
1726489800000|2024-09-16 12:30:00|176611.9|176481.9|176636.8|176506.8|176663.7|176533.7|176611.9|176481.9|23
1726489810000|2024-09-16 12:30:10|176634|176504|176603.2|176513.2|176639.3|176532.4|176599.3|176504|19
1726489820000|2024-09-16 12:30:20|176599.3|176509.3|176601|176511|176602|176512|176594.8|176504.8|11
1726489830000|2024-09-16 12:30:30|176603.3|176513.3|176586.5|176496.5|176603.3|176513.3|176584.1|176494.1|15
1726489840000|2024-09-16 12:30:40|176590.9|176500.9|176599.1|176509.1|176599.2|176509.2|176588.5|176498.5|10
1726489850000|2024-09-16 12:30:50|176596.8|176506.8|176597.6|176507.6|176598.3|176508.3|176593|176503|8
1726489860000|2024-09-16 12:31:00|176597.8|176507.8|176599.9|176509.9|176600.2|176510.2|176597.8|176507.8|7
1726489870000|2024-09-16 12:31:10|176600.7|176510.7|176607.4|176517.4|176609.6|176519.6|176600.7|176510.7|14
1726489880000|2024-09-16 12:31:20|176607.3|176517.3|176604.9|176514.9|176607.5|176517.5|176604.9|176514.9|9
1726489890000|2024-09-16 12:31:30|176607.5|176517.5|176597.5|176507.5|176607.9|176517.9|176594.8|176504.8|8
1726489900000|2024-09-16 12:31:40|176599.3|176509.3|176592.1|176502.1|176599.3|176509.3|176590.6|176500.6|13
1726489910000|2024-09-16 12:31:50|176591.4|176501.4|176591.9|176501.9|176592.4|176502.4|176591.4|176501.4|4
1726489920000|2024-09-16 12:32:00|176592|176502|176601.6|176511.6|176602.1|176512.1|176592|176502|9
1726489930000|2024-09-16 12:32:10|176599.5|176509.5|176600|176510|176600|176510|176598.4|176508.4|5
1726489940000|2024-09-16 12:32:20|176599.6|176509.6|176597.9|176507.9|176599.6|176509.6|176595.3|176505.3|10
1726489950000|2024-09-16 12:32:30|176599.2|176509.2|176602|176512|176602|176512|176599.2|176509.2|4
1726489960000|2024-09-16 12:32:40|176602.1|176512.1|176604|176514|176604|176514|176602.1|176512.1|4
1726489980000|2024-09-16 12:33:00|176603.8|176513.8|176601.2|176511.2|176603.8|176513.8|176596.9|176506.9|13
1726489990000|2024-09-16 12:33:10|176602.8|176512.8|176602.5|176512.5|176602.8|176512.8|176600.2|176510.2|7
1726490000000|2024-09-16 12:33:20|176606.4|176516.4|176620.5|176530.5|176620.5|176530.5|176605.8|176515.8|12
1726490010000|2024-09-16 12:33:30|176619.2|176529.2|176612.7|176522.7|176620.7|176530.7|176612.7|176522.7|16
1726490020000|2024-09-16 12:33:40|176613.6|176523.6|176625.5|176535.5|176627.7|176537.7|176613.6|176523.6|10
1726490030000|2024-09-16 12:33:50|176624.5|176534.5|176622.6|176532.6|176643.4|176553.4|176622.6|176532.6|15
1726490040000|2024-09-16 12:34:00|176621.4|176531.4|176624.7|176534.7|176629.3|176539.3|176620.8|176530.8|13
1726490050000|2024-09-16 12:34:10|176627.4|176537.4|176654.5|176564.5|176654.9|176564.9|176624.3|176534.3|18
1726490060000|2024-09-16 12:34:20|176647.6|176557.6|176651.5|176561.5|176654.1|176564.1|176644.9|176554.9|17
1726490070000|2024-09-16 12:34:30|176655.9|176565.9|176652.4|176562.4|176683.1|176593.1|176652.4|176562.4|17
1726490080000|2024-09-16 12:34:40|176661.3|176571.3|176656.3|176566.3|176661.3|176571.3|176656.3|176566.3|9
1726490090000|2024-09-16 12:34:50|176654.7|176564.7|176659.5|176569.5|176659.8|176569.8|176654|176564|12
1726490100000|2024-09-16 12:35:00|176662|176572|176664.3|176574.3|176665.7|176575.7|176660|176570|10
1726490110000|2024-09-16 12:35:10|176663.7|176573.7|176684.7|176594.7|176684.7|176594.7|176663.6|176573.6|11
1726490120000|2024-09-16 12:35:20|176684.9|176594.9|176692|176602|176693.2|176603.2|176684.9|176594.9|17
1726490130000|2024-09-16 12:35:30|176690.6|176600.6|176690.2|176600.2|176692.1|176602.1|176687.4|176597.4|10
1726490140000|2024-09-16 12:35:40|176688.8|176598.8|176688.5|176598.5|176691.8|176601.8|176688.5|176598.5|9
1726490150000|2024-09-16 12:35:50|176689.5|176599.5|176688.3|176598.3|176689.5|176599.5|176688.3|176598.3|3
1726490160000|2024-09-16 12:36:00|176689.4|176599.4|176691|176601|176691|176601|176689.4|176599.4|4
1726490170000|2024-09-16 12:36:10|176691.1|176601.1|176691.1|176601.1|176691.1|176601.1|176691|176601|3
1726490180000|2024-09-16 12:36:20|176691|176601|176694.1|176604.1|176694.1|176604.1|176691|176601|6
1726490190000|2024-09-16 12:36:30|176692.6|176602.6|176695.6|176605.6|176697.6|176607.6|176692.6|176602.6|6
1726490200000|2024-09-16 12:36:40|176694.6|176604.6|176694.9|176604.9|176697.7|176607.7|176692.8|176602.8|10
1726490210000|2024-09-16 12:36:50|176694.5|176604.5|176681.6|176591.6|176694.5|176604.5|176679.4|176589.4|9
1726490220000|2024-09-16 12:37:00|176675.8|176585.8|176675.6|176585.6|176677.4|176587.4|176671.5|176581.5|12
1726490230000|2024-09-16 12:37:10|176675.2|176585.2|176663.1|176573.1|176676.7|176586.7|176650.5|176560.5|14
1726490240000|2024-09-16 12:37:20|176666|176576|176666.1|176576.1|176667.7|176577.7|176664.8|176574.8|10
1726490250000|2024-09-16 12:37:30|176666.2|176576.2|176666.2|176576.2|176666.2|176576.2|176663.9|176573.9|9
1726490260000|2024-09-16 12:37:40|176666.7|176576.7|176662|176572|176667.8|176577.8|176659.5|176569.5|11
1726490270000|2024-09-16 12:37:50|176662.3|176572.3|176659.2|176569.2|176662.6|176572.6|176659.2|176569.2|5
1726490280000|2024-09-16 12:38:00|176657.8|176567.8|176656.3|176566.3|176657.8|176567.8|176654.3|176564.3|11
1726490290000|2024-09-16 12:38:10|176654.6|176564.6|176659.2|176569.2|176659.2|176569.2|176654.6|176564.6|5
1726490300000|2024-09-16 12:38:20|176657.9|176567.9|176660|176570|176660|176570|176657.9|176567.9|8
1726490310000|2024-09-16 12:38:30|176664.1|176574.1|176667.4|176577.4|176673.2|176583.2|176662.9|176572.9|10
1726490320000|2024-09-16 12:38:40|176667.3|176577.3|176670.9|176580.9|176673.6|176583.6|176665.6|176575.6|10
1726490330000|2024-09-16 12:38:50|176673|176583|176685.9|176595.9|176687.2|176597.2|176673|176583|14
1726490340000|2024-09-16 12:39:00|176682.6|176592.6|176679.5|176589.5|176682.6|176592.6|176679.5|176589.5|5
1726490350000|2024-09-16 12:39:10|176680.1|176590.1|176683|176593|176683.9|176593.9|176680.1|176590.1|8
1726490360000|2024-09-16 12:39:20|176682.8|176592.8|176689.1|176599.1|176689.1|176599.1|176682.2|176592.2|4
1726490370000|2024-09-16 12:39:30|176689.2|176599.2|176687.9|176597.9|176689.2|176599.2|176687.2|176597.2|5
1726490380000|2024-09-16 12:39:40|176688.3|176598.3|176682.2|176592.2|176690.4|176600.4|176681.9|176591.9|9
1726490390000|2024-09-16 12:39:50|176680.9|176590.9|176652.9|176562.9|176682.4|176592.4|176652.9|176562.9|6
1726490400000|2024-09-16 12:40:00|176652.8|176562.8|176653.2|176563.2|176653.2|176563.2|176651.6|176561.6|5
1726490410000|2024-09-16 12:40:10|176653.9|176563.9|176653.8|176563.8|176654|176564|176652.4|176562.4|5
1726490420000|2024-09-16 12:40:20|176653.6|176563.6|176662.8|176572.8|176664.2|176574.2|176653.6|176563.6|9
1726490430000|2024-09-16 12:40:30|176661.7|176571.7|176696.1|176606.1|176705|176615|176661.7|176571.7|18
1726490440000|2024-09-16 12:40:40|176695|176605|176703.4|176613.4|176703.4|176613.4|176694|176604|13
1726490450000|2024-09-16 12:40:50|176715.8|176625.8|176714.1|176624.1|176717.2|176627.2|176712.8|176622.8|8
1726490460000|2024-09-16 12:41:00|176716.8|176626.8|176726.5|176636.5|176738.6|176648.6|176716.8|176626.8|19
1726490470000|2024-09-16 12:41:10|176727.9|176637.9|176717.5|176627.5|176727.9|176637.9|176717.5|176627.5|17
1726490480000|2024-09-16 12:41:20|176716.1|176626.1|176714.4|176624.4|176716.1|176626.1|176707.1|176617.1|10
1726490490000|2024-09-16 12:41:30|176716.2|176626.2|176692.1|176602.1|176716.2|176626.2|176692.1|176602.1|10
1726490500000|2024-09-16 12:41:40|176687|176597|176689.8|176599.8|176689.8|176599.8|176683.1|176593.1|8
1726490510000|2024-09-16 12:41:50|176691.3|176601.3|176683.7|176593.7|176691.7|176601.7|176683.7|176593.7|11
1726490520000|2024-09-16 12:42:00|176681.9|176591.9|176682.9|176592.9|176687.5|176597.5|176681.9|176591.9|10
1726490530000|2024-09-16 12:42:10|176683|176593|176683.2|176593.2|176686.3|176596.3|176683|176593|8
1726490540000|2024-09-16 12:42:20|176683.9|176593.9|176671|176581|176683.9|176593.9|176671|176581|14
1726490550000|2024-09-16 12:42:30|176670.1|176580.1|176671.6|176581.6|176680.9|176590.9|176669.4|176579.4|17
1726490560000|2024-09-16 12:42:40|176670.7|176580.7|176652.4|176562.4|176670.7|176580.7|176652.4|176562.4|16
1726490570000|2024-09-16 12:42:50|176652.5|176562.5|176610.2|176520.2|176652.5|176562.5|176590.9|176500.9|23
1726490580000|2024-09-16 12:43:00|176609.2|176519.2|176611.6|176521.6|176611.9|176521.9|176607.8|176517.8|16
1726490590000|2024-09-16 12:43:10|176612.4|176522.4|176623.6|176533.6|176624.1|176534.1|176612.4|176522.4|18
1726490600000|2024-09-16 12:43:20|176622.6|176532.6|176634.2|176544.2|176639.9|176549.9|176622.6|176532.6|23
1726490610000|2024-09-16 12:43:30|176636.1|176546.1|176643.4|176553.4|176643.4|176553.4|176636.1|176546.1|4
1726490620000|2024-09-16 12:43:40|176644.3|176554.3|176663.1|176573.1|176673.7|176583.7|176643.3|176553.3|18
1726490630000|2024-09-16 12:43:50|176664.5|176574.5|176673.1|176583.1|176674.6|176584.6|176659.2|176569.2|19
1726490640000|2024-09-16 12:44:00|176675|176585|176657.9|176567.9|176675|176585|176657.9|176567.9|13
1726490650000|2024-09-16 12:44:10|176659.8|176569.8|176649.1|176559.1|176660.2|176570.2|176647.7|176557.7|12
1726490660000|2024-09-16 12:44:20|176648.7|176558.7|176649.9|176559.9|176653.8|176563.8|176646|176556|13
1726490670000|2024-09-16 12:44:30|176654.3|176564.3|176666.9|176576.9|176670.6|176580.6|176652.9|176562.9|12
1726490680000|2024-09-16 12:44:40|176665.7|176575.7|176657.1|176567.1|176666.4|176576.4|176657.1|176567.1|9
1726490690000|2024-09-16 12:44:50|176650.7|176560.7|176658.5|176568.5|176663.3|176573.3|176650.7|176560.7|17
1726490700000|2024-09-16 12:45:00|176657.2|176567.2|176656.1|176566.1|176657.2|176567.2|176656.1|176566.1|3
1726490710000|2024-09-16 12:45:10|176656.7|176566.7|176657.1|176567.1|176657.1|176567.1|176654.7|176564.7|6
1726490720000|2024-09-16 12:45:20|176656.9|176566.9|176633.2|176543.2|176656.9|176566.9|176631.8|176541.8|13
1726490730000|2024-09-16 12:45:30|176634.8|176544.8|176639.3|176549.3|176639.3|176549.3|176633.8|176543.8|4
1726490740000|2024-09-16 12:45:40|176639|176549|176636.9|176546.9|176639|176549|176636.9|176546.9|3
1726490750000|2024-09-16 12:45:50|176636.8|176546.8|176667.3|176577.3|176668|176578|176636.8|176546.8|11
1726490760000|2024-09-16 12:46:00|176666.6|176576.6|176667.3|176577.3|176667.3|176577.3|176662.1|176572.1|9
1726490770000|2024-09-16 12:46:10|176667.6|176577.6|176694|176604|176695|176605|176667.3|176577.3|15
1726490780000|2024-09-16 12:46:20|176695.8|176605.8|176687|176597|176698.5|176608.5|176687|176597|5
1726490790000|2024-09-16 12:46:30|176685.4|176595.4|176681.2|176591.2|176686.7|176596.7|176681.2|176591.2|9
1726490800000|2024-09-16 12:46:40|176676.2|176586.2|176685|176595|176692.7|176602.7|176667.6|176577.6|18
1726490810000|2024-09-16 12:46:50|176685.2|176595.2|176686.5|176596.5|176687.6|176597.6|176684.9|176594.9|7
1726490820000|2024-09-16 12:47:00|176686.1|176596.1|176691.9|176601.9|176697.8|176607.8|176686.1|176596.1|10
1726490830000|2024-09-16 12:47:10|176695|176605|176690.3|176600.3|176695.5|176605.5|176690.3|176600.3|5
1726490840000|2024-09-16 12:47:20|176686.7|176596.7|176683.8|176593.8|176686.7|176596.7|176683.8|176593.8|6
1726490850000|2024-09-16 12:47:30|176683.7|176593.7|176675.4|176585.4|176683.7|176593.7|176675|176585|5
1726490860000|2024-09-16 12:47:40|176677.5|176587.5|176684|176594|176684|176594|176677.5|176587.5|9
1726490870000|2024-09-16 12:47:50|176683.2|176593.2|176681.2|176591.2|176683.3|176593.3|176681.2|176591.2|5
1726490890000|2024-09-16 12:48:10|176680.9|176590.9|176680.6|176590.6|176681.1|176591.1|176679.5|176589.5|4
1726490900000|2024-09-16 12:48:20|176680.7|176590.7|176679.4|176589.4|176680.7|176590.7|176679.4|176589.4|3
1726490910000|2024-09-16 12:48:30|176678.9|176588.9|176671|176581|176678.9|176588.9|176660.9|176570.9|15
1726490920000|2024-09-16 12:48:40|176669.2|176579.2|176665.4|176575.4|176669.2|176579.2|176627.3|176537.3|17
1726490930000|2024-09-16 12:48:50|176665|176575|176662.4|176572.4|176665|176575|176662.4|176572.4|4
1726490940000|2024-09-16 12:49:00|176662.3|176572.3|176662.3|176572.3|176662.3|176572.3|176661.6|176571.6|7
1726490950000|2024-09-16 12:49:10|176661.6|176571.6|176661.5|176571.5|176661.6|176571.6|176661.4|176571.4|4
1726490960000|2024-09-16 12:49:20|176663.6|176573.6|176665.8|176575.8|176666|176576|176663.6|176573.6|3
1726490970000|2024-09-16 12:49:30|176665.7|176575.7|176666.1|176576.1|176667.2|176577.2|176665.6|176575.6|8
1726490980000|2024-09-16 12:49:40|176665.9|176575.9|176665.3|176575.3|176665.9|176575.9|176665.3|176575.3|3
1726490990000|2024-09-16 12:49:50|176666.2|176576.2|176664.1|176574.1|176666.3|176576.3|176664.1|176574.1|3
1726491000000|2024-09-16 12:50:00|176664|176574|176602.3|176512.3|176664|176574|176600.6|176510.6|16
1726491010000|2024-09-16 12:50:10|176605.9|176515.9|176597.9|176507.9|176605.9|176515.9|176597.9|176507.9|11
1726491020000|2024-09-16 12:50:20|176595.5|176505.5|176574.7|176484.7|176595.5|176505.5|176572.7|176482.7|11
1726491030000|2024-09-16 12:50:30|176574.8|176484.8|176593.9|176503.9|176595|176505|176574.8|176484.8|14
1726491040000|2024-09-16 12:50:40|176595|176505|176609.2|176519.2|176609.7|176519.7|176595|176505|19
1726491050000|2024-09-16 12:50:50|176610.1|176520.1|176696.4|176606.4|176698|176608|176610.1|176520.1|16
1726491060000|2024-09-16 12:51:00|176695.1|176605.1|176701.7|176611.7|176701.7|176611.7|176692.4|176602.4|18
1726491070000|2024-09-16 12:51:10|176700.7|176610.7|176704.2|176614.2|176705.4|176615.4|176695.7|176605.7|22
1726491080000|2024-09-16 12:51:20|176703|176613|176669.3|176579.3|176703|176613|176668.3|176578.3|21
1726491090000|2024-09-16 12:51:30|176670|176580|176666.4|176576.4|176670|176580|176664.9|176574.9|9
1726491100000|2024-09-16 12:51:40|176666.5|176576.5|176664.9|176574.9|176668.3|176578.3|176650.8|176560.8|12
1726491110000|2024-09-16 12:51:50|176665|176575|176667.6|176577.6|176668.9|176578.9|176665|176575|17
1726491120000|2024-09-16 12:52:00|176667.7|176577.7|176669.9|176579.9|176669.9|176579.9|176665.6|176575.6|5
1726491130000|2024-09-16 12:52:10|176668.2|176578.2|176683|176593|176690.4|176600.4|176668.2|176578.2|18
1726491140000|2024-09-16 12:52:20|176681.9|176591.9|176684|176594|176686.3|176596.3|176681.9|176591.9|9
1726491150000|2024-09-16 12:52:30|176683.5|176593.5|176672.9|176582.9|176683.8|176593.8|176671.3|176581.3|12
1726491160000|2024-09-16 12:52:40|176673|176583|176653.7|176563.7|176673.2|176583.2|176650.7|176560.7|16
1726491170000|2024-09-16 12:52:50|176651.2|176561.2|176636.4|176546.4|176651.2|176561.2|176634.9|176544.9|10
1726491180000|2024-09-16 12:53:00|176636.9|176546.9|176636.3|176546.3|176636.9|176546.9|176636.3|176546.3|5
1726491190000|2024-09-16 12:53:10|176636.8|176546.8|176621.3|176531.3|176636.8|176546.8|176621.3|176531.3|9
1726491200000|2024-09-16 12:53:20|176632.6|176542.6|176621.8|176531.8|176635.1|176545.1|176619.8|176529.8|9
1726491210000|2024-09-16 12:53:30|176623.9|176533.9|176636.5|176546.5|176636.5|176546.5|176623.9|176533.9|8
1726491220000|2024-09-16 12:53:40|176636.2|176546.2|176636.1|176546.1|176636.2|176546.2|176636|176546|5
1726491230000|2024-09-16 12:53:50|176644.5|176554.5|176666.9|176576.9|176672.1|176582.1|176644.5|176554.5|12
1726491240000|2024-09-16 12:54:00|176697.5|176607.5|176685|176595|176719|176629|176685|176595|19
1726491250000|2024-09-16 12:54:10|176684.8|176594.8|176672.8|176582.8|176684.8|176594.8|176672.3|176582.3|12
1726491260000|2024-09-16 12:54:20|176668.5|176578.5|176661.1|176571.1|176668.5|176578.5|176660.3|176570.3|5
1726491270000|2024-09-16 12:54:30|176662.4|176572.4|176667.8|176577.8|176670.6|176580.6|176662.4|176572.4|9
1726491280000|2024-09-16 12:54:40|176668.3|176578.3|176667.3|176577.3|176668.8|176578.8|176667.2|176577.2|7
1726491290000|2024-09-16 12:54:50|176665.5|176575.5|176656.7|176566.7|176666.5|176576.5|176656.7|176566.7|14
1726491300000|2024-09-16 12:55:00|176652.2|176562.2|176648.7|176558.7|176652.2|176562.2|176647.3|176557.3|4
1726491310000|2024-09-16 12:55:10|176647.7|176557.7|176641.2|176551.2|176648.6|176558.6|176639.9|176549.9|8
1726491320000|2024-09-16 12:55:20|176644|176554|176664.4|176574.4|176669.3|176579.3|176644|176554|11
1726491330000|2024-09-16 12:55:30|176662.5|176572.5|176657|176567|176662.5|176572.5|176657|176567|7
1726491340000|2024-09-16 12:55:40|176655.7|176565.7|176664.2|176574.2|176667.4|176577.4|176652.8|176562.8|14
1726491350000|2024-09-16 12:55:50|176662.8|176572.8|176663.4|176573.4|176663.4|176573.4|176662.8|176572.8|3
1726491360000|2024-09-16 12:56:00|176663.5|176573.5|176655.3|176565.3|176663.5|176573.5|176655.3|176565.3|6
1726491370000|2024-09-16 12:56:10|176654.1|176564.1|176634.9|176544.9|176654.8|176564.8|176634.9|176544.9|9
1726491380000|2024-09-16 12:56:20|176634.7|176544.7|176610.7|176520.7|176634.7|176544.7|176608.2|176518.2|16
1726491390000|2024-09-16 12:56:30|176610.6|176520.6|176612.5|176522.5|176612.5|176522.5|176610.6|176520.6|4
1726491400000|2024-09-16 12:56:40|176612.6|176522.6|176595.4|176505.4|176612.7|176522.7|176595.4|176505.4|12
1726491410000|2024-09-16 12:56:50|176593.9|176503.9|176591.4|176501.4|176596|176506|176591.4|176501.4|7
1726491420000|2024-09-16 12:57:00|176590.5|176500.5|176590.6|176500.6|176590.6|176500.6|176590.5|176500.5|2
1726491430000|2024-09-16 12:57:10|176590.7|176500.7|176588|176498|176590.7|176500.7|176588|176498|5
1726491440000|2024-09-16 12:57:20|176588.2|176498.2|176590.9|176500.9|176591.9|176501.9|176588.2|176498.2|5
1726491450000|2024-09-16 12:57:30|176592.8|176502.8|176589.6|176499.6|176592.8|176502.8|176589.6|176499.6|7
1726491460000|2024-09-16 12:57:40|176590.5|176500.5|176592.1|176502.1|176593.2|176503.2|176590.5|176500.5|4
1726491470000|2024-09-16 12:57:50|176587.8|176497.8|176587.9|176497.9|176587.9|176497.9|176587.8|176497.8|2
1726491480000|2024-09-16 12:58:00|176588.6|176498.6|176588.6|176498.6|176588.6|176498.6|176588.6|176498.6|1
1726491490000|2024-09-16 12:58:10|176591.6|176501.6|176590|176500|176591.6|176501.6|176590|176500|2
1726491500000|2024-09-16 12:58:20|176590.1|176500.1|176580.7|176490.7|176590.1|176500.1|176580.7|176490.7|13
1726491510000|2024-09-16 12:58:30|176580.8|176490.8|176584.9|176494.9|176584.9|176494.9|176580.8|176490.8|3
1726491520000|2024-09-16 12:58:40|176583.5|176493.5|176585.7|176495.7|176585.7|176495.7|176583.5|176493.5|3
1726491530000|2024-09-16 12:58:50|176586.4|176496.4|176586.4|176496.4|176586.4|176496.4|176586.4|176496.4|1
1726491540000|2024-09-16 12:59:00|176586.2|176496.2|176586.4|176496.4|176586.4|176496.4|176586.2|176496.2|2
1726491550000|2024-09-16 12:59:10|176587.9|176497.9|176596.4|176506.4|176600.4|176510.4|176587.9|176497.9|6
1726491560000|2024-09-16 12:59:20|176595.3|176505.3|176596.7|176506.7|176596.7|176506.7|176594.3|176504.3|4
1726491570000|2024-09-16 12:59:30|176596.3|176506.3|176596.3|176506.3|176596.3|176506.3|176596.3|176506.3|1
1726491580000|2024-09-16 12:59:40|176597.3|176507.3|176610.6|176520.6|176610.6|176520.6|176597.2|176507.2|7
1726491590000|2024-09-16 12:59:50|176608.1|176518.1|176645.1|176555.1|176652.1|176562.1|176607.1|176517.1|16
1726491600000|2024-09-16 13:00:00|176648.2|176558.2|176663.6|176573.6|176664.2|176574.2|176648.2|176558.2|28
1726491610000|2024-09-16 13:00:10|176662.2|176572.2|176658.7|176568.7|176663.4|176573.4|176654.8|176564.8|25
1726491620000|2024-09-16 13:00:20|176662.6|176572.6|176660.2|176570.2|176663.7|176573.7|176659.9|176569.9|22
1726491630000|2024-09-16 13:00:30|176658.8|176568.8|176671.5|176581.5|176672.3|176582.3|176652.3|176562.3|14
1726491640000|2024-09-16 13:00:40|176671.8|176581.8|176620|176530|176671.8|176581.8|176618.1|176528.1|9
1726491650000|2024-09-16 13:00:50|176618.2|176528.2|176617.3|176527.3|176618.2|176528.2|176613.8|176523.8|10
1726491660000|2024-09-16 13:01:00|176619.8|176529.8|176650.4|176560.4|176652.8|176562.8|176619.8|176529.8|19
1726491670000|2024-09-16 13:01:10|176648.9|176558.9|176689.2|176599.2|176689.2|176599.2|176648.9|176558.9|22
1726491680000|2024-09-16 13:01:20|176690.1|176600.1|176689.4|176599.4|176690.1|176600.1|176687.4|176597.4|10
1726491690000|2024-09-16 13:01:30|176690.7|176600.7|176655.3|176565.3|176691.2|176601.2|176638.6|176548.6|23
1726491700000|2024-09-16 13:01:40|176655.1|176565.1|176683|176593|176687.6|176597.6|176655.1|176565.1|28
1726491710000|2024-09-16 13:01:50|176680.9|176590.9|176674.8|176584.8|176681.5|176591.5|176671.9|176581.9|17
1726491720000|2024-09-16 13:02:00|176678.6|176588.6|176676|176586|176680|176590|176674.7|176584.7|10
1726491730000|2024-09-16 13:02:10|176676.6|176586.6|176657.1|176567.1|176676.6|176586.6|176657.1|176567.1|14
1726491740000|2024-09-16 13:02:20|176656|176566|176647.3|176557.3|176656|176566|176646.1|176556.1|6
1726491750000|2024-09-16 13:02:30|176647.9|176557.9|176648|176558|176648|176558|176647.9|176557.9|2
1726491760000|2024-09-16 13:02:40|176649.9|176559.9|176647.9|176557.9|176653.9|176563.9|176645.9|176555.9|9
1726491770000|2024-09-16 13:02:50|176648.9|176558.9|176649.6|176559.6|176652.3|176562.3|176648.9|176558.9|8
1726491790000|2024-09-16 13:03:10|176647.4|176557.4|176645.8|176555.8|176647.4|176557.4|176645.7|176555.7|4
1726491800000|2024-09-16 13:03:20|176645.5|176555.5|176645.8|176555.8|176645.8|176555.8|176644.8|176554.8|4
1726491810000|2024-09-16 13:03:30|176645.7|176555.7|176644.7|176554.7|176645.7|176555.7|176644.7|176554.7|2
1726491820000|2024-09-16 13:03:40|176646.3|176556.3|176595.7|176505.7|176646.3|176556.3|176595.7|176505.7|8
1726491830000|2024-09-16 13:03:50|176595.1|176505.1|176591|176501|176595.1|176505.1|176591|176501|6
1726491840000|2024-09-16 13:04:00|176594.1|176504.1|176600.1|176510.1|176600.2|176510.2|176594.1|176504.1|4
1726491850000|2024-09-16 13:04:10|176647.6|176557.6|176651.6|176561.6|176651.6|176561.6|176646.8|176556.8|8
1726491860000|2024-09-16 13:04:20|176650.9|176560.9|176650.8|176560.8|176650.9|176560.9|176648.7|176558.7|7
1726491870000|2024-09-16 13:04:30|176650.9|176560.9|176650.8|176560.8|176650.9|176560.9|176647.3|176557.3|12
1726491880000|2024-09-16 13:04:40|176650.7|176560.7|176635.8|176545.8|176650.7|176560.7|176635.8|176545.8|5
1726491890000|2024-09-16 13:04:50|176634.2|176544.2|176596.7|176506.7|176634.2|176544.2|176596.7|176506.7|13
1726491900000|2024-09-16 13:05:00|176595.7|176505.7|176598|176508|176598|176508|176595.7|176505.7|5
1726491910000|2024-09-16 13:05:10|176598.2|176508.2|176595.5|176505.5|176598.2|176508.2|176593.8|176503.8|7
1726491920000|2024-09-16 13:05:20|176594.2|176504.2|176607.1|176517.1|176607.4|176517.4|176594.2|176504.2|9
1726491930000|2024-09-16 13:05:30|176606.8|176516.8|176607|176517|176607|176517|176606.8|176516.8|3
1726491940000|2024-09-16 13:05:40|176640|176550|176635.7|176545.7|176640|176550|176630.5|176540.5|11
1726491950000|2024-09-16 13:05:50|176634.8|176544.8|176637.5|176547.5|176637.8|176547.8|176634.8|176544.8|4
1726491960000|2024-09-16 13:06:00|176637.6|176547.6|176626.4|176536.4|176638.8|176548.8|176626.1|176536.1|8
1726491970000|2024-09-16 13:06:10|176626.8|176536.8|176628.5|176538.5|176628.5|176538.5|176626.8|176536.8|5
1726491980000|2024-09-16 13:06:20|176627.5|176537.5|176615.6|176525.6|176627.5|176537.5|176613.9|176523.9|7
1726491990000|2024-09-16 13:06:30|176613.6|176523.6|176613.8|176523.8|176615.4|176525.4|176612.9|176522.9|8
1726492000000|2024-09-16 13:06:40|176613.5|176523.5|176613.1|176523.1|176613.5|176523.5|176613.1|176523.1|2
1726492010000|2024-09-16 13:06:50|176613.4|176523.4|176616.2|176526.2|176616.2|176526.2|176613|176523|7
1726492020000|2024-09-16 13:07:00|176616.1|176526.1|176616.7|176526.7|176616.7|176526.7|176614.6|176524.6|6
1726492030000|2024-09-16 13:07:10|176617|176527|176619.4|176529.4|176619.4|176529.4|176616.9|176526.9|4
1726492040000|2024-09-16 13:07:20|176640.5|176550.5|176702.1|176612.1|176703.2|176613.2|176640.5|176550.5|13
1726492050000|2024-09-16 13:07:30|176703.7|176613.7|176707.5|176617.5|176708.1|176618.1|176703.7|176613.7|7
1726492060000|2024-09-16 13:07:40|176706.6|176616.6|176707.4|176617.4|176707.9|176617.9|176706.6|176616.6|9
1726492070000|2024-09-16 13:07:50|176706.7|176616.7|176697|176607|176707.3|176617.3|176695.6|176605.6|16
1726492080000|2024-09-16 13:08:00|176697.9|176607.9|176697.8|176607.8|176700|176610|176697.4|176607.4|13
1726492090000|2024-09-16 13:08:10|176696.2|176606.2|176687.3|176597.3|176696.2|176606.2|176683|176593|17
1726492100000|2024-09-16 13:08:20|176687|176597|176681.4|176591.4|176687|176597|176677.8|176587.8|12
1726492110000|2024-09-16 13:08:30|176682|176592|176682.1|176592.1|176682.1|176592.1|176681.8|176591.8|4
1726492120000|2024-09-16 13:08:40|176680.9|176590.9|176660.1|176570.1|176680.9|176590.9|176620.4|176530.4|10
1726492130000|2024-09-16 13:08:50|176660.2|176570.2|176654.6|176564.6|176666.1|176576.1|176654.6|176564.6|14
1726492140000|2024-09-16 13:09:00|176654.3|176564.3|176652.1|176562.1|176654.3|176564.3|176647.9|176557.9|6
1726492150000|2024-09-16 13:09:10|176651.9|176561.9|176650.8|176560.8|176653.7|176563.7|176648.3|176558.3|13
1726492160000|2024-09-16 13:09:20|176651|176561|176649.5|176559.5|176651.4|176561.4|176649.5|176559.5|6
1726492170000|2024-09-16 13:09:30|176650.7|176560.7|176650.8|176560.8|176655.4|176565.4|176650.7|176560.7|7
1726492180000|2024-09-16 13:09:40|176650.9|176560.9|176653.9|176563.9|176656|176566|176650.9|176560.9|7
1726492190000|2024-09-16 13:09:50|176657.8|176567.8|176660.6|176570.6|176661.4|176571.4|176657.8|176567.8|8
1726492200000|2024-09-16 13:10:00|176661.9|176571.9|176662.3|176572.3|176662.3|176572.3|176661.9|176571.9|2
1726492210000|2024-09-16 13:10:10|176662.4|176572.4|176657.9|176567.9|176662.6|176572.6|176655.6|176565.6|12
1726492220000|2024-09-16 13:10:20|176656.9|176566.9|176647.2|176557.2|176656.9|176566.9|176646.2|176556.2|8
1726492230000|2024-09-16 13:10:30|176647.3|176557.3|176613|176523|176647.4|176557.4|176611.7|176521.7|14
1726492240000|2024-09-16 13:10:40|176615.5|176525.5|176613|176523|176615.5|176525.5|176613|176523|4
1726492250000|2024-09-16 13:10:50|176612.9|176522.9|176610.4|176520.4|176614|176524|176610.4|176520.4|7
1726492260000|2024-09-16 13:11:00|176609|176519|176615.4|176525.4|176615.9|176525.9|176608.1|176518.1|7
1726492270000|2024-09-16 13:11:10|176615.2|176525.2|176615.7|176525.7|176615.7|176525.7|176615.2|176525.2|2
1726492280000|2024-09-16 13:11:20|176614.5|176524.5|176606.5|176516.5|176614.5|176524.5|176606.5|176516.5|4
1726492290000|2024-09-16 13:11:30|176607.9|176517.9|176606|176516|176609.5|176519.5|176604.8|176514.8|7
1726492300000|2024-09-16 13:11:40|176605.8|176515.8|176601.3|176511.3|176606.1|176516.1|176601.3|176511.3|6
1726492310000|2024-09-16 13:11:50|176598.6|176508.6|176598|176508|176598.6|176508.6|176595.8|176505.8|6
1726492320000|2024-09-16 13:12:00|176597.9|176507.9|176597.3|176507.3|176597.9|176507.9|176597.3|176507.3|2
1726492330000|2024-09-16 13:12:10|176595.6|176505.6|176595|176505|176597.1|176507.1|176595|176505|5
1726492340000|2024-09-16 13:12:20|176596.1|176506.1|176595.2|176505.2|176597|176507|176594.1|176504.1|8
1726492350000|2024-09-16 13:12:30|176595.5|176505.5|176601.3|176511.3|176602.4|176512.4|176595.2|176505.2|12
1726492360000|2024-09-16 13:12:40|176603.1|176513.1|176603.7|176513.7|176603.7|176513.7|176600.3|176510.3|7
1726492370000|2024-09-16 13:12:50|176603.3|176513.3|176600.3|176510.3|176603.9|176513.9|176600.3|176510.3|6
1726492380000|2024-09-16 13:13:00|176594.9|176504.9|176595.7|176505.7|176597.4|176507.4|176594.9|176504.9|6
1726492390000|2024-09-16 13:13:10|176596.9|176506.9|176601.6|176511.6|176605.9|176515.9|176594.2|176504.2|10
1726492400000|2024-09-16 13:13:20|176601.7|176511.7|176601.7|176511.7|176601.7|176511.7|176601.7|176511.7|1
1726492410000|2024-09-16 13:13:30|176601.5|176511.5|176605|176515|176606.7|176516.7|176601.5|176511.5|4
1726492420000|2024-09-16 13:13:40|176604.5|176514.5|176602.2|176512.2|176607.3|176517.3|176600.6|176510.6|8
1726492430000|2024-09-16 13:13:50|176602.1|176512.1|176609.9|176519.9|176609.9|176519.9|176602|176512|9
1726492440000|2024-09-16 13:14:00|176610.8|176520.8|176603.1|176513.1|176611.7|176521.7|176603.1|176513.1|6
1726492450000|2024-09-16 13:14:10|176606.8|176516.8|176599.5|176509.5|176607|176517|176599.5|176509.5|6
1726492460000|2024-09-16 13:14:20|176596.6|176506.6|176585.2|176495.2|176596.6|176506.6|176571.7|176481.7|7
1726492470000|2024-09-16 13:14:30|176585.4|176495.4|176580.6|176490.6|176585.4|176495.4|176580.6|176490.6|7
1726492480000|2024-09-16 13:14:40|176579.4|176489.4|176578.1|176488.1|176579.4|176489.4|176578.1|176488.1|3
1726492490000|2024-09-16 13:14:50|176579.5|176489.5|176580.7|176490.7|176580.7|176490.7|176579.5|176489.5|2
1726492500000|2024-09-16 13:15:00|176581|176491|176589.2|176499.2|176591.5|176501.5|176581|176491|8
1726492510000|2024-09-16 13:15:10|176587.8|176497.8|176590.3|176500.3|176590.3|176500.3|176587.8|176497.8|4
1726492520000|2024-09-16 13:15:20|176590.1|176500.1|176590.1|176500.1|176590.1|176500.1|176590.1|176500.1|1
1726492530000|2024-09-16 13:15:30|176586.7|176496.7|176589.1|176499.1|176589.1|176499.1|176586.7|176496.7|6
1726492540000|2024-09-16 13:15:40|176589.3|176499.3|176557.1|176467.1|176589.4|176499.4|176557.1|176467.1|6
1726492550000|2024-09-16 13:15:50|176558.2|176468.2|176574|176484|176575|176485|176558.2|176468.2|6
1726492560000|2024-09-16 13:16:00|176573.8|176483.8|176558.9|176468.9|176573.8|176483.8|176558.8|176468.8|4
1726492570000|2024-09-16 13:16:10|176560.2|176470.2|176563.7|176473.7|176569.1|176479.1|176558.7|176468.7|10
1726492580000|2024-09-16 13:16:20|176565.9|176475.9|176591.8|176501.8|176592.1|176502.1|176562.3|176472.3|13
1726492590000|2024-09-16 13:16:30|176595|176505|176593.7|176503.7|176595|176505|176593.7|176503.7|2
1726492600000|2024-09-16 13:16:40|176594.3|176504.3|176590.8|176500.8|176594.4|176504.4|176590.8|176500.8|6
1726492610000|2024-09-16 13:16:50|176591.7|176501.7|176588.2|176498.2|176591.7|176501.7|176588.2|176498.2|7
1726492620000|2024-09-16 13:17:00|176589.2|176499.2|176587.2|176497.2|176589.2|176499.2|176585.8|176495.8|11
1726492630000|2024-09-16 13:17:10|176585.8|176495.8|176589.6|176499.6|176590.5|176500.5|176585.8|176495.8|5
1726492640000|2024-09-16 13:17:20|176589|176499|176584.9|176494.9|176589.2|176499.2|176584.8|176494.8|7
1726492650000|2024-09-16 13:17:30|176585|176495|176583.2|176493.2|176585.5|176495.5|176583.2|176493.2|6
1726492660000|2024-09-16 13:17:40|176571.8|176481.8|176589.8|176499.8|176593.5|176503.5|176571.8|176481.8|11
1726492670000|2024-09-16 13:17:50|176590.2|176500.2|176586.7|176496.7|176590.2|176500.2|176582.4|176492.4|9
1726492680000|2024-09-16 13:18:00|176587.4|176497.4|176588.4|176498.4|176588.4|176498.4|176586.7|176496.7|4
1726492690000|2024-09-16 13:18:10|176590.3|176500.3|176590.7|176500.7|176590.7|176500.7|176590.3|176500.3|2
1726492700000|2024-09-16 13:18:20|176588.7|176498.7|176589.6|176499.6|176590.5|176500.5|176588.7|176498.7|6
1726492710000|2024-09-16 13:18:30|176588.8|176498.8|176588.8|176498.8|176588.8|176498.8|176587.8|176497.8|3
1726492720000|2024-09-16 13:18:40|176590.9|176500.9|176600|176510|176601.5|176511.5|176589.6|176499.6|6
1726492730000|2024-09-16 13:18:50|176599.8|176509.8|176597.7|176507.7|176599.8|176509.8|176597.7|176507.7|3
1726492740000|2024-09-16 13:19:00|176595.3|176505.3|176600.4|176510.4|176600.4|176510.4|176593.9|176503.9|7
1726492750000|2024-09-16 13:19:10|176601.3|176511.3|176603.4|176513.4|176603.5|176513.5|176601.3|176511.3|6
1726492760000|2024-09-16 13:19:20|176603.6|176513.6|176603|176513|176605.6|176515.6|176603|176513|4
1726492770000|2024-09-16 13:19:30|176604.6|176514.6|176606.3|176516.3|176606.3|176516.3|176604.6|176514.6|4
1726492780000|2024-09-16 13:19:40|176606.1|176516.1|176616.1|176526.1|176616.1|176526.1|176605.5|176515.5|8
1726492790000|2024-09-16 13:19:50|176614.9|176524.9|176610.5|176520.5|176614.9|176524.9|176609.1|176519.1|7
1726492800000|2024-09-16 13:20:00|176610|176520|176608.8|176518.8|176613.6|176523.6|176608.8|176518.8|8
1726492810000|2024-09-16 13:20:10|176607.1|176517.1|176607.1|176517.1|176607.1|176517.1|176607.1|176517.1|1
1726492820000|2024-09-16 13:20:20|176608.6|176518.6|176608.4|176518.4|176608.6|176518.6|176608.4|176518.4|2
1726492830000|2024-09-16 13:20:30|176608.1|176518.1|176612.7|176522.7|176612.7|176522.7|176606.6|176516.6|5
1726492840000|2024-09-16 13:20:40|176612.6|176522.6|176612.5|176522.5|176612.6|176522.6|176612.5|176522.5|2
1726492850000|2024-09-16 13:20:50|176614.7|176524.7|176614.3|176524.3|176614.7|176524.7|176614.3|176524.3|3
1726492860000|2024-09-16 13:21:00|176610.6|176520.6|176609.3|176519.3|176610.6|176520.6|176609.1|176519.1|3
1726492870000|2024-09-16 13:21:10|176612.6|176522.6|176606.3|176516.3|176612.6|176522.6|176606.3|176516.3|4
1726492880000|2024-09-16 13:21:20|176604|176514|176610.6|176520.6|176612|176522|176604|176514|7
1726492890000|2024-09-16 13:21:30|176613.1|176523.1|176622.8|176532.8|176623.1|176533.1|176613.1|176523.1|5
1726492900000|2024-09-16 13:21:40|176622.5|176532.5|176622.4|176532.4|176622.5|176532.5|176621.4|176531.4|3
1726492910000|2024-09-16 13:21:50|176622.9|176532.9|176626.4|176536.4|176626.4|176536.4|176621.8|176531.8|4
1726492920000|2024-09-16 13:22:00|176629.4|176539.4|176692.3|176602.3|176703|176613|176629.4|176539.4|14
1726492930000|2024-09-16 13:22:10|176690.1|176600.1|176693.9|176603.9|176694|176604|176687.3|176597.3|20
1726492940000|2024-09-16 13:22:20|176699.3|176609.3|176693|176603|176701.7|176611.7|176690.7|176600.7|11
1726492950000|2024-09-16 13:22:30|176692.8|176602.8|176691.5|176601.5|176692.8|176602.8|176690.2|176600.2|6
1726492960000|2024-09-16 13:22:40|176693.6|176603.6|176688.1|176598.1|176696.3|176606.3|176684.3|176594.3|14
1726492970000|2024-09-16 13:22:50|176688.7|176598.7|176689.8|176599.8|176694|176604|176686.6|176596.6|14
1726492980000|2024-09-16 13:23:00|176687.7|176597.7|176688.8|176598.8|176705.9|176615.9|176686.4|176596.4|23
1726492990000|2024-09-16 13:23:10|176686.2|176596.2|176657.4|176567.4|176686.2|176596.2|176652.9|176562.9|16
1726493000000|2024-09-16 13:23:20|176654.9|176564.9|176651.4|176561.4|176658.1|176568.1|176647.1|176557.1|15
1726493010000|2024-09-16 13:23:30|176657|176567|176642.2|176552.2|176657|176567|176618.1|176528.1|18
1726493020000|2024-09-16 13:23:40|176645.1|176555.1|176645.1|176555.1|176649|176559|176645.1|176555.1|6
1726493030000|2024-09-16 13:23:50|176644.6|176554.6|176644.2|176554.2|176644.7|176554.7|176644.1|176554.1|6
1726493040000|2024-09-16 13:24:00|176644.1|176554.1|176642.9|176552.9|176647|176557|176641.1|176551.1|7
1726493050000|2024-09-16 13:24:10|176642.8|176552.8|176642.9|176552.9|176642.9|176552.9|176642.8|176552.8|2
1726493060000|2024-09-16 13:24:20|176642.8|176552.8|176640.8|176550.8|176643.6|176553.6|176640.2|176550.2|10
1726493070000|2024-09-16 13:24:30|176638.1|176548.1|176647.1|176557.1|176647.5|176557.5|176638.1|176548.1|7
1726493080000|2024-09-16 13:24:40|176648.5|176558.5|176663.6|176533.6|176669.1|176558.5|176645.8|176533.6|9
1726493090000|2024-09-16 13:24:50|176663.4|176533.4|176609.8|176519.8|176663.4|176533.4|176601.5|176511.5|22
1726493100000|2024-09-16 13:25:00|176610.5|176520.5|176599.7|176509.7|176612.7|176522.7|176599.7|176509.7|10
1726493110000|2024-09-16 13:25:10|176599.8|176509.8|176604.6|176514.6|176604.7|176514.7|176599.8|176509.8|8
1726493120000|2024-09-16 13:25:20|176604.5|176514.5|176636.9|176506.9|176636.9|176514.5|176604.4|176502.1|7
1726493130000|2024-09-16 13:25:30|176636.2|176506.2|176638|176508|176638|176508|176636.2|176506.2|4
1726493140000|2024-09-16 13:25:40|176637.9|176507.9|176638|176508|176638.5|176508.5|176637.9|176507.9|3
1726493150000|2024-09-16 13:25:50|176636.7|176506.7|176624.9|176534.9|176637.7|176534.9|176620.2|176506.7|5
1726493160000|2024-09-16 13:26:00|176625|176535|176625|176535|176625|176535|176625|176535|1
1726493170000|2024-09-16 13:26:10|176624|176534|176623.1|176533.1|176624|176534|176623.1|176533.1|2
1726493180000|2024-09-16 13:26:20|176621|176531|176621.2|176531.2|176621.3|176531.3|176621|176531|3
1726493190000|2024-09-16 13:26:30|176620.4|176530.4|176610.8|176520.8|176620.4|176530.4|176609|176519|10
1726493200000|2024-09-16 13:26:40|176610.9|176520.9|176619.2|176529.2|176619.2|176529.2|176610.9|176520.9|3
1726493210000|2024-09-16 13:26:50|176622.1|176532.1|176623|176533|176623|176533|176622|176532|3
1726493220000|2024-09-16 13:27:00|176623.5|176533.5|176624.8|176534.8|176625.3|176535.3|176621.3|176531.3|5
1726493230000|2024-09-16 13:27:10|176621.4|176531.4|176621.4|176531.4|176621.5|176531.5|176621.4|176531.4|3
1726493240000|2024-09-16 13:27:20|176620.7|176530.7|176631.7|176501.7|176633|176530.7|176618.3|176501|11
1726493250000|2024-09-16 13:27:30|176621.4|176491.4|176617.8|176487.8|176623.1|176493.1|176616.2|176486.2|9
1726493260000|2024-09-16 13:27:40|176577.2|176487.2|176568.4|176478.4|176577.2|176487.2|176568.4|176478.4|8
1726493270000|2024-09-16 13:27:50|176568.3|176478.3|176568.8|176478.8|176568.8|176478.8|176566.7|176476.7|6
1726493280000|2024-09-16 13:28:00|176567.9|176477.9|176565.3|176475.3|176568.2|176478.2|176565.2|176475.2|9
1726493290000|2024-09-16 13:28:10|176565.1|176475.1|176562.5|176472.5|176569|176479|176559.9|176469.9|12
1726493300000|2024-09-16 13:28:20|176563.7|176473.7|176555.8|176465.8|176563.7|176473.7|176555.8|176465.8|7
1726493310000|2024-09-16 13:28:30|176553|176463|176552.7|176462.7|176553|176463|176551.4|176461.4|4
1726493320000|2024-09-16 13:28:40|176553.2|176463.2|176526|176436|176553.2|176463.2|176519.6|176429.6|11
1726493330000|2024-09-16 13:28:50|176522.7|176432.7|176533.7|176443.7|176535|176445|176522.7|176432.7|12
1726493340000|2024-09-16 13:29:00|176532.6|176442.6|176531.5|176441.5|176535.3|176445.3|176530.2|176440.2|12
1726493350000|2024-09-16 13:29:10|176533.3|176443.3|176543.2|176453.2|176544.6|176454.6|176531.1|176441.1|10
1726493360000|2024-09-16 13:29:20|176542.2|176452.2|176542.5|176452.5|176542.5|176452.5|176540.5|176450.5|5
1726493370000|2024-09-16 13:29:30|176542.1|176452.1|176548.5|176458.5|176549.9|176459.9|176542.1|176452.1|6
1726493380000|2024-09-16 13:29:40|176546.6|176456.6|176547.6|176457.6|176549.2|176459.2|176544.8|176454.8|6
1726493390000|2024-09-16 13:29:50|176549.9|176459.9|176542.8|176452.8|176553.1|176463.1|176542.8|176452.8|10
1726493400000|2024-09-16 13:30:00|176541.6|176451.6|176531.9|176441.9|176541.6|176451.6|176531.9|176441.9|10
1726493410000|2024-09-16 13:30:10|176532|176442|176537.3|176447.3|176538.2|176448.2|176531.9|176441.9|6
1726493420000|2024-09-16 13:30:20|176535.6|176445.6|176526|176436|176535.6|176445.6|176526|176436|6
1726493430000|2024-09-16 13:30:30|176527.3|176437.3|176520.9|176430.9|176527.3|176437.3|176520.9|176430.9|10
1726493440000|2024-09-16 13:30:40|176520.6|176430.6|176520|176430|176521.7|176431.7|176516.5|176426.5|8
1726493450000|2024-09-16 13:30:50|176518.7|176428.7|176519.6|176429.6|176522.1|176432.1|176518.7|176428.7|5
1726493460000|2024-09-16 13:31:00|176519.9|176429.9|176521.4|176431.4|176537.3|176447.3|176519.7|176429.7|13
1726493470000|2024-09-16 13:31:10|176521.9|176431.9|176522.5|176432.5|176522.5|176432.5|176519.8|176429.8|5
1726493480000|2024-09-16 13:31:20|176522.2|176432.2|176519.9|176429.9|176522.2|176432.2|176519.8|176429.8|5
1726493490000|2024-09-16 13:31:30|176499.8|176409.8|176510.2|176420.2|176511.8|176421.8|176493.4|176403.4|9
1726493500000|2024-09-16 13:31:40|176510.6|176420.6|176505.7|176415.7|176510.6|176420.6|176502.6|176412.6|10
1726493510000|2024-09-16 13:31:50|176504.4|176414.4|176519.2|176429.2|176519.2|176429.2|176504.3|176414.3|7
1726493520000|2024-09-16 13:32:00|176517.9|176427.9|176527.6|176437.6|176529.5|176439.5|176517.9|176427.9|11
1726493530000|2024-09-16 13:32:10|176526.8|176436.8|176521.3|176431.3|176526.8|176436.8|176521.2|176431.2|9
1726493540000|2024-09-16 13:32:20|176519.9|176429.9|176514|176424|176519.9|176429.9|176514|176424|4
1726493550000|2024-09-16 13:32:30|176510.2|176420.2|176505.6|176415.6|176510.2|176420.2|176505.6|176415.6|4
1726493560000|2024-09-16 13:32:40|176504.7|176414.7|176499|176409|176504.7|176414.7|176499|176409|8
1726493570000|2024-09-16 13:32:50|176498.8|176408.8|176497.9|176407.9|176498.8|176408.8|176497.9|176407.9|5
1726493580000|2024-09-16 13:33:00|176496.5|176406.5|176490.4|176400.4|176496.5|176406.5|176466.9|176376.9|15
1726493590000|2024-09-16 13:33:10|176491.9|176401.9|176496.3|176406.3|176497|176407|176491.9|176401.9|7
1726493600000|2024-09-16 13:33:20|176497.9|176407.9|176504.3|176414.3|176504.3|176414.3|176496.8|176406.8|11
1726493610000|2024-09-16 13:33:30|176502|176412|176503.1|176413.1|176511|176421|176500.7|176410.7|10
1726493620000|2024-09-16 13:33:40|176503|176413|176506.7|176416.7|176507.2|176417.2|176501.9|176411.9|12
1726493630000|2024-09-16 13:33:50|176506.9|176416.9|176506.4|176416.4|176507|176417|176506.4|176416.4|3
1726493640000|2024-09-16 13:34:00|176506.5|176416.5|176507.4|176417.4|176507.4|176417.4|176504.6|176414.6|7
1726493650000|2024-09-16 13:34:10|176507.3|176417.3|176501.3|176411.3|176507.3|176417.3|176499.7|176409.7|10
1726493660000|2024-09-16 13:34:20|176502.5|176412.5|176502.1|176412.1|176504.1|176414.1|176502.1|176412.1|7
1726493670000|2024-09-16 13:34:30|176502.7|176412.7|176506.2|176416.2|176506.2|176416.2|176502.7|176412.7|6
1726493680000|2024-09-16 13:34:40|176507.8|176417.8|176503.3|176413.3|176507.8|176417.8|176503.3|176413.3|7
1726493690000|2024-09-16 13:34:50|176504.7|176414.7|176505.7|176415.7|176507.4|176417.4|176504.7|176414.7|4
1726493700000|2024-09-16 13:35:00|176504.2|176414.2|176506.6|176416.6|176508.3|176418.3|176503.2|176413.2|9
1726493710000|2024-09-16 13:35:10|176505.3|176415.3|176502|176412|176505.3|176415.3|176500.8|176410.8|10
1726493720000|2024-09-16 13:35:20|176500.5|176410.5|176492.5|176402.5|176500.5|176410.5|176478.7|176388.7|24
1726493730000|2024-09-16 13:35:30|176493|176403|176513.7|176423.7|176513.7|176423.7|176487.6|176397.6|5
1726493740000|2024-09-16 13:35:40|176511.7|176421.7|176505.5|176415.5|176511.7|176421.7|176505.5|176415.5|8
1726493750000|2024-09-16 13:35:50|176503.9|176413.9|176498.2|176408.2|176503.9|176413.9|176497.3|176407.3|14
1726493760000|2024-09-16 13:36:00|176497.1|176407.1|176500.9|176410.9|176501|176411|176495.9|176405.9|15
1726493770000|2024-09-16 13:36:10|176497.5|176407.5|176498.6|176408.6|176498.6|176408.6|176497.5|176407.5|2
1726493780000|2024-09-16 13:36:20|176499|176409|176498.7|176408.7|176501.6|176411.6|176498.7|176408.7|3
1726493790000|2024-09-16 13:36:30|176500.2|176410.2|176502.9|176412.9|176503|176413|176500.1|176410.1|6
1726493800000|2024-09-16 13:36:40|176503.2|176413.2|176512|176422|176513.3|176423.3|176503.2|176413.2|9
1726493810000|2024-09-16 13:36:50|176513.2|176423.2|176513.3|176423.3|176519.3|176429.3|176512.4|176422.4|10
1726493820000|2024-09-16 13:37:00|176516.6|176426.6|176512.6|176422.6|176519.4|176429.4|176511.4|176421.4|12
1726493830000|2024-09-16 13:37:10|176511|176421|176522.2|176432.2|176528.4|176438.4|176511|176421|14
1726493840000|2024-09-16 13:37:20|176521.2|176431.2|176562.9|176472.9|176563.5|176473.5|176517.5|176427.5|10
1726493850000|2024-09-16 13:37:30|176561.7|176471.7|176608.2|176518.2|176608.2|176518.2|176561.7|176471.7|18
1726493860000|2024-09-16 13:37:40|176608.5|176518.5|176576|176486|176608.5|176518.5|176567.8|176477.8|28
1726493870000|2024-09-16 13:37:50|176577.7|176487.7|176560.3|176470.3|176577.7|176487.7|176554.1|176464.1|20
1726493880000|2024-09-16 13:38:00|176558.5|176468.5|176557.8|176467.8|176565.4|176475.4|176557.8|176467.8|18
1726493890000|2024-09-16 13:38:10|176559.5|176469.5|176511.9|176421.9|176561.1|176471.1|176511.9|176421.9|17
1726493900000|2024-09-16 13:38:20|176506.9|176416.9|176467.2|176377.2|176509.6|176419.6|176467.2|176377.2|23
1726493910000|2024-09-16 13:38:30|176462.5|176372.5|176460|176370|176467.5|176377.5|176460|176370|15
1726493920000|2024-09-16 13:38:40|176458.2|176368.2|176443.4|176353.4|176458.2|176368.2|176437.7|176347.7|16
1726493930000|2024-09-16 13:38:50|176443.2|176353.2|176438.2|176348.2|176443.2|176353.2|176426.4|176336.4|16
1726493940000|2024-09-16 13:39:00|176439.8|176349.8|176439.4|176349.4|176445.2|176355.2|176436.7|176346.7|17
1726493950000|2024-09-16 13:39:10|176442.5|176352.5|176439.8|176349.8|176443|176353|176437.3|176347.3|16
1726493960000|2024-09-16 13:39:20|176441.4|176351.4|176484.6|176394.6|176497.9|176407.9|176439.6|176349.6|19
1726493970000|2024-09-16 13:39:30|176482|176392|176466.1|176376.1|176483.4|176393.4|176464.6|176374.6|12
1726493980000|2024-09-16 13:39:40|176459.3|176369.3|176462.2|176372.2|176463.8|176373.8|176455.7|176365.7|16
1726493990000|2024-09-16 13:39:50|176461.2|176371.2|176485.6|176395.6|176485.6|176395.6|176461.2|176371.2|14
1726494000000|2024-09-16 13:40:00|176481.9|176391.9|176505.7|176415.7|176505.7|176415.7|176479.8|176389.8|13
1726494010000|2024-09-16 13:40:10|176504.4|176414.4|176506.9|176416.9|176507.2|176417.2|176504.4|176414.4|5
1726494020000|2024-09-16 13:40:20|176506.1|176416.1|176518.2|176428.2|176520|176430|176506.1|176416.1|11
1726494030000|2024-09-16 13:40:30|176517.8|176427.8|176523.9|176433.9|176523.9|176433.9|176517.8|176427.8|9
1726494040000|2024-09-16 13:40:40|176535|176445|176544.1|176454.1|176544.1|176454.1|176534.3|176444.3|13
1726494050000|2024-09-16 13:40:50|176545.3|176455.3|176542.7|176452.7|176545.3|176455.3|176542.7|176452.7|5
1726494060000|2024-09-16 13:41:00|176542.1|176452.1|176524.2|176434.2|176542.1|176452.1|176524.2|176434.2|13
1726494070000|2024-09-16 13:41:10|176524.1|176434.1|176520.4|176430.4|176528.2|176438.2|176520.4|176430.4|10
1726494080000|2024-09-16 13:41:20|176527|176437|176536.1|176446.1|176541.3|176451.3|176524.4|176434.4|12
1726494090000|2024-09-16 13:41:30|176538.2|176448.2|176559.5|176469.5|176561|176471|176538.2|176448.2|12
1726494100000|2024-09-16 13:41:40|176560.2|176470.2|176553.8|176463.8|176561|176471|176552.8|176462.8|9
1726494110000|2024-09-16 13:41:50|176552.6|176462.6|176550.5|176460.5|176552.6|176462.6|176533.9|176443.9|12
1726494120000|2024-09-16 13:42:00|176548.5|176458.5|176538.6|176448.6|176553.7|176463.7|176538.6|176448.6|7
1726494130000|2024-09-16 13:42:10|176535.6|176445.6|176533.4|176443.4|176540.4|176450.4|176532.9|176442.9|13
1726494140000|2024-09-16 13:42:20|176532.2|176442.2|176563.8|176473.8|176563.8|176473.8|176529.3|176439.3|15
1726494150000|2024-09-16 13:42:30|176574.4|176484.4|176584.6|176494.6|176597.5|176507.5|176574.4|176484.4|17
1726494160000|2024-09-16 13:42:40|176590.1|176500.1|176587.9|176497.9|176593.6|176503.6|176586|176496|11
1726494170000|2024-09-16 13:42:50|176591.7|176501.7|176587.3|176497.3|176591.7|176501.7|176585.9|176495.9|8
1726494180000|2024-09-16 13:43:00|176587.5|176497.5|176592.2|176502.2|176594.8|176504.8|176586.9|176496.9|9
1726494190000|2024-09-16 13:43:10|176593.7|176503.7|176684.3|176594.3|176684.3|176594.3|176589.5|176499.5|12
1726494200000|2024-09-16 13:43:20|176686|176596|176703|176613|176705.8|176615.8|176686|176596|11
1726494210000|2024-09-16 13:43:30|176704|176614|176703.3|176613.3|176704.5|176614.5|176698.5|176608.5|10
1726494220000|2024-09-16 13:43:40|176704.8|176614.8|176707.8|176617.8|176714.4|176624.4|176704.8|176614.8|5
1726494230000|2024-09-16 13:43:50|176712.2|176622.2|176734.3|176644.3|176752.7|176662.7|176712.2|176622.2|24
1726494240000|2024-09-16 13:44:00|176731.3|176641.3|176741.6|176651.6|176746.7|176656.7|176727.8|176637.8|23
1726494250000|2024-09-16 13:44:10|176738.9|176648.9|176734.1|176644.1|176742.2|176652.2|176734.1|176644.1|9
1726494260000|2024-09-16 13:44:20|176736|176646|176683.3|176593.3|176736|176646|176682.5|176592.5|31
1726494270000|2024-09-16 13:44:30|176683.5|176593.5|176684.2|176594.2|176689.3|176599.3|176677.8|176587.8|25
1726494280000|2024-09-16 13:44:40|176686.3|176596.3|176701.3|176611.3|176716.7|176626.7|176686.3|176596.3|20
1726494290000|2024-09-16 13:44:50|176702.4|176612.4|176703.8|176613.8|176703.8|176613.8|176694.2|176604.2|12
1726494300000|2024-09-16 13:45:00|176705.8|176615.8|176766.5|176676.5|176771.4|176681.4|176703.7|176613.7|16
1726494310000|2024-09-16 13:45:10|176762.6|176672.6|176766.5|176676.5|176772.8|176682.8|176756.3|176666.3|23
1726494320000|2024-09-16 13:45:20|176762.6|176672.6|176773.7|176683.7|176779.8|176689.8|176758.9|176668.9|19
1726494330000|2024-09-16 13:45:30|176772.4|176682.4|176796.4|176706.4|176797.4|176707.4|176772.3|176682.3|15
1726494340000|2024-09-16 13:45:40|176796.5|176706.5|176790.3|176700.3|176796.5|176706.5|176790.3|176700.3|12
1726494350000|2024-09-16 13:45:50|176791.4|176701.4|176795.7|176705.7|176798.2|176708.2|176791.4|176701.4|15
1726494360000|2024-09-16 13:46:00|176796.7|176706.7|176807|176717|176807|176717|176796|176706|12
1726494370000|2024-09-16 13:46:10|176806.2|176716.2|176800.1|176710.1|176806.2|176716.2|176798.9|176708.9|13
1726494380000|2024-09-16 13:46:20|176794.1|176704.1|176815.1|176725.1|176823.8|176733.8|176794.1|176704.1|20
1726494390000|2024-09-16 13:46:30|176813.1|176723.1|176913.3|176823.3|176921.1|176831.1|176811.9|176721.9|25
1726494400000|2024-09-16 13:46:40|176913.7|176823.7|176856.2|176766.2|176915.6|176825.6|176856.2|176766.2|23
1726494410000|2024-09-16 13:46:50|176857.6|176767.6|176856.2|176766.2|176857.6|176767.6|176835.5|176745.5|22
1726494420000|2024-09-16 13:47:00|176853.3|176763.3|176854.2|176764.2|176856.3|176766.3|176852|176762|10
1726494430000|2024-09-16 13:47:10|176855.9|176765.9|176848.5|176758.5|176883.8|176793.8|176846.8|176756.8|33
1726494440000|2024-09-16 13:47:20|176849.6|176759.6|176854.2|176764.2|176854.2|176764.2|176839.9|176749.9|21
1726494450000|2024-09-16 13:47:30|176857.2|176767.2|176843.3|176753.3|176869.3|176779.3|176843.3|176753.3|17
1726494460000|2024-09-16 13:47:40|176845.6|176755.6|176848.8|176758.8|176848.8|176758.8|176841.1|176751.1|10
1726494470000|2024-09-16 13:47:50|176848.6|176758.6|176851.3|176761.3|176852|176762|176848.5|176758.5|13
1726494480000|2024-09-16 13:48:00|176849.2|176759.2|176876.3|176786.3|176881.5|176791.5|176849.2|176759.2|16
1726494490000|2024-09-16 13:48:10|176878|176788|176867.8|176777.8|176878|176788|176867.8|176777.8|12
1726494500000|2024-09-16 13:48:20|176869.5|176779.5|176843.8|176753.8|176869.5|176779.5|176840.5|176750.5|13
1726494510000|2024-09-16 13:48:30|176842.4|176752.4|176857|176767|176912.2|176822.2|176842.4|176752.4|19
1726494520000|2024-09-16 13:48:40|176856|176766|176861.2|176771.2|176871|176781|176855.3|176765.3|14
1726494530000|2024-09-16 13:48:50|176861|176771|176859.1|176769.1|176861|176771|176857.8|176767.8|8
1726494540000|2024-09-16 13:49:00|176860.7|176770.7|176853.1|176763.1|176863.7|176773.7|176853.1|176763.1|13
1726494550000|2024-09-16 13:49:10|176851.8|176761.8|176851.9|176761.9|176852.5|176762.5|176846.8|176756.8|11
1726494560000|2024-09-16 13:49:20|176853|176763|176853.2|176763.2|176855.4|176765.4|176842.6|176752.6|9
1726494570000|2024-09-16 13:49:30|176850.7|176760.7|176861.8|176771.8|176861.8|176771.8|176850.7|176760.7|12
1726494580000|2024-09-16 13:49:40|176861.9|176771.9|176859.8|176769.8|176863.6|176773.6|176859.8|176769.8|10
1726494590000|2024-09-16 13:49:50|176857|176767|176855.7|176765.7|176861.4|176771.4|176852.6|176762.6|12
1726494600000|2024-09-16 13:50:00|176846.9|176756.9|176850.6|176760.6|176853.1|176763.1|176846.1|176756.1|14
1726494610000|2024-09-16 13:50:10|176848.3|176758.3|176854.6|176764.6|176861.9|176771.9|176840.9|176750.9|18
1726494620000|2024-09-16 13:50:20|176852.7|176762.7|176825.4|176735.4|176855.9|176765.9|176813.5|176723.5|17
1726494630000|2024-09-16 13:50:30|176823.4|176733.4|176829.8|176739.8|176831.2|176741.2|176823.4|176733.4|11
1726494640000|2024-09-16 13:50:40|176833|176743|176818.1|176728.1|176833.2|176743.2|176816.1|176726.1|18
1726494650000|2024-09-16 13:50:50|176816.4|176726.4|176838.4|176748.4|176848.5|176758.5|176816.4|176726.4|25
1726494660000|2024-09-16 13:51:00|176841.4|176751.4|176849.8|176759.8|176851|176761|176838.7|176748.7|22
1726494670000|2024-09-16 13:51:10|176850.8|176760.8|176851.9|176761.9|176851.9|176761.9|176848.6|176758.6|14
1726494680000|2024-09-16 13:51:20|176850|176760|176859.7|176769.7|176864.5|176774.5|176850|176760|19
1726494690000|2024-09-16 13:51:30|176860.5|176770.5|176864|176774|176864|176774|176854.4|176764.4|16
1726494700000|2024-09-16 13:51:40|176863.2|176773.2|176869.7|176779.7|176869.7|176779.7|176863.2|176773.2|11
1726494710000|2024-09-16 13:51:50|176867.1|176777.1|176895.3|176805.3|176895.3|176805.3|176867.1|176777.1|12
1726494720000|2024-09-16 13:52:00|176896.7|176806.7|176899.1|176809.1|176903.5|176813.5|176895.6|176805.6|17
1726494730000|2024-09-16 13:52:10|176898.8|176808.8|176885.5|176795.5|176898.8|176808.8|176885.5|176795.5|9
1726494740000|2024-09-16 13:52:20|176891.4|176801.4|176881.8|176791.8|176891.4|176801.4|176876|176786|14
1726494750000|2024-09-16 13:52:30|176880.8|176790.8|176864|176774|176882.4|176792.4|176864|176774|21
1726494760000|2024-09-16 13:52:40|176866.5|176776.5|176871.7|176781.7|176879.5|176789.5|176866.5|176776.5|10
1726494770000|2024-09-16 13:52:50|176873.2|176783.2|176881.5|176791.5|176889.1|176799.1|176873.2|176783.2|11
1726494780000|2024-09-16 13:53:00|176881.7|176791.7|176883.4|176793.4|176885.2|176795.2|176881.6|176791.6|7
1726494790000|2024-09-16 13:53:10|176882.9|176792.9|176844|176754|176882.9|176792.9|176832.2|176742.2|20
1726494800000|2024-09-16 13:53:20|176844.9|176754.9|176853.5|176763.5|176856.6|176766.6|176841.3|176751.3|16
1726494810000|2024-09-16 13:53:30|176854.8|176764.8|176873.7|176783.7|176897.6|176807.6|176854.8|176764.8|20
1726494820000|2024-09-16 13:53:40|176875|176785|176881.2|176791.2|176882.4|176792.4|176873.4|176783.4|15
1726494830000|2024-09-16 13:53:50|176879.2|176789.2|176890.2|176800.2|176890.2|176800.2|176874.1|176784.1|17
1726494840000|2024-09-16 13:54:00|176893.8|176803.8|176891.6|176801.6|176898|176808|176889.6|176799.6|19
1726494850000|2024-09-16 13:54:10|176887.4|176797.4|176889.8|176799.8|176890|176800|176886.1|176796.1|13
1726494860000|2024-09-16 13:54:20|176886.8|176796.8|176870.8|176780.8|176886.8|176796.8|176869.7|176779.7|7
1726494870000|2024-09-16 13:54:30|176871.7|176781.7|176917.6|176827.6|176917.6|176827.6|176871.7|176781.7|18
1726494880000|2024-09-16 13:54:40|176917.5|176827.5|176913|176823|176917.5|176827.5|176911.9|176821.9|9
1726494890000|2024-09-16 13:54:50|176911.4|176821.4|176909.4|176819.4|176911.4|176821.4|176908|176818|11
1726494900000|2024-09-16 13:55:00|176907.3|176817.3|176914.7|176824.7|176918.3|176828.3|176899.1|176809.1|19
1726494910000|2024-09-16 13:55:10|176914.8|176824.8|176912.7|176822.7|176930.4|176840.4|176912.7|176822.7|16
1726494920000|2024-09-16 13:55:20|176912.5|176822.5|176913.7|176823.7|176919|176829|176907.3|176817.3|20
1726494930000|2024-09-16 13:55:30|176913.9|176823.9|176891.5|176801.5|176913.9|176823.9|176874.5|176784.5|23
1726494940000|2024-09-16 13:55:40|176891.6|176801.6|176905.9|176815.9|176932.8|176842.8|176891.6|176801.6|14
1726494950000|2024-09-16 13:55:50|176905.6|176815.6|176897.8|176807.8|176906|176816|176895.9|176805.9|15
1726494960000|2024-09-16 13:56:00|176897.2|176807.2|176898.4|176808.4|176900.7|176810.7|176895.9|176805.9|6
1726494970000|2024-09-16 13:56:10|176900.7|176810.7|176916.1|176826.1|176919.3|176829.3|176897.5|176807.5|12
1726494980000|2024-09-16 13:56:20|176919.7|176829.7|176869.9|176779.9|176921.4|176831.4|176869.9|176779.9|21
1726494990000|2024-09-16 13:56:30|176872|176782|176905.6|176815.6|176906.4|176816.4|176870.5|176780.5|13
1726495000000|2024-09-16 13:56:40|176905.8|176815.8|176881.6|176791.6|176905.8|176815.8|176879.6|176789.6|14
1726495010000|2024-09-16 13:56:50|176875.7|176785.7|176877.1|176787.1|176889.2|176799.2|176873.2|176783.2|15
1726495020000|2024-09-16 13:57:00|176875.9|176785.9|176911.4|176821.4|176912.7|176822.7|176873.1|176783.1|11
1726495030000|2024-09-16 13:57:10|176912.3|176822.3|176909.2|176819.2|176912.6|176822.6|176909.2|176819.2|5
1726495040000|2024-09-16 13:57:20|176912|176822|176912.1|176822.1|176926|176836|176909.3|176819.3|11
1726495050000|2024-09-16 13:57:30|176913|176823|176909.7|176819.7|176913|176823|176908.6|176818.6|8
1726495060000|2024-09-16 13:57:40|176909.6|176819.6|176910.5|176820.5|176910.5|176820.5|176908.9|176818.9|5
1726495070000|2024-09-16 13:57:50|176918.3|176828.3|176922.1|176832.1|176922.1|176832.1|176911.4|176821.4|11
1726495080000|2024-09-16 13:58:00|176919.8|176829.8|176910.8|176820.8|176919.8|176829.8|176909.6|176819.6|10
1726495090000|2024-09-16 13:58:10|176911.6|176821.6|176912.4|176822.4|176912.4|176822.4|176909.4|176819.4|7
1726495100000|2024-09-16 13:58:20|176931.4|176841.4|176910.4|176820.4|176931.4|176841.4|176910.4|176820.4|18
1726495110000|2024-09-16 13:58:30|176908.6|176818.6|176909.5|176819.5|176910.8|176820.8|176907.8|176817.8|12
1726495120000|2024-09-16 13:58:40|176908.8|176818.8|176914|176824|176915.7|176825.7|176908.8|176818.8|16
1726495130000|2024-09-16 13:58:50|176910.8|176820.8|176914.8|176824.8|176917.2|176827.2|176910.3|176820.3|8
1726495140000|2024-09-16 13:59:00|176915.3|176825.3|176912.2|176822.2|176915.4|176825.4|176911.5|176821.5|10
1726495150000|2024-09-16 13:59:10|176911|176821|176910.9|176820.9|176911|176821|176906.9|176816.9|8
1726495160000|2024-09-16 13:59:20|176909.6|176819.6|176853|176763|176909.6|176819.6|176851.2|176761.2|27
1726495170000|2024-09-16 13:59:30|176849.9|176759.9|176858.6|176768.6|176860.1|176770.1|176849.3|176759.3|28
1726495180000|2024-09-16 13:59:40|176858.9|176768.9|176871.2|176781.2|176877.8|176787.8|176857.5|176767.5|25
1726495190000|2024-09-16 13:59:50|176871.7|176781.7|176910.3|176820.3|176910.3|176820.3|176871.7|176781.7|20
1726495200000|2024-09-16 14:00:00|176911.7|176821.7|176908.8|176818.8|176912.6|176822.6|176906.9|176816.9|12
1726495210000|2024-09-16 14:00:10|176907.6|176817.6|176924.3|176834.3|176924.9|176834.9|176907.5|176817.5|22
1726495220000|2024-09-16 14:00:20|176919.7|176829.7|176977.5|176887.5|176977.5|176887.5|176910.1|176820.1|27
1726495230000|2024-09-16 14:00:30|176976.3|176886.3|176994.2|176904.2|177014.9|176924.9|176976.3|176886.3|30
1726495240000|2024-09-16 14:00:40|176996.8|176906.8|177023.5|176933.5|177025.1|176935.1|176996.8|176906.8|23
1726495250000|2024-09-16 14:00:50|177019|176929|177046.4|176956.4|177052.8|176962.8|177014.4|176924.4|21
1726495260000|2024-09-16 14:01:00|177044.9|176954.9|177055.7|176965.7|177055.9|176965.9|177043.3|176953.3|11
1726495270000|2024-09-16 14:01:10|177053.9|176963.9|177090.5|177000.5|177094.4|177004.4|177052.2|176962.2|18
1726495280000|2024-09-16 14:01:20|177089.1|176999.1|177092.5|177002.5|177095.6|177005.6|177085.5|176995.5|15
1726495290000|2024-09-16 14:01:30|177095.3|177005.3|177054|176964|177098.4|177008.4|177054|176964|12
1726495300000|2024-09-16 14:01:40|177018.1|176928.1|177011.7|176921.7|177047.2|176957.2|177009.2|176919.2|32
1726495310000|2024-09-16 14:01:50|177013|176923|177009.3|176919.3|177013.9|176923.9|176996|176906|25
1726495320000|2024-09-16 14:02:00|176998.3|176908.3|177047.5|176957.5|177051.1|176961.1|176998.3|176908.3|30
1726495330000|2024-09-16 14:02:10|177053.4|176963.4|177065.4|176975.4|177071.7|176981.7|177051.9|176961.9|16
1726495340000|2024-09-16 14:02:20|177062.9|176972.9|177064.4|176974.4|177064.4|176974.4|177060.1|176970.1|7
1726495350000|2024-09-16 14:02:30|177063.3|176973.3|177059.1|176969.1|177064.1|176974.1|177054.5|176964.5|14
1726495360000|2024-09-16 14:02:40|177059.5|176969.5|177052.3|176962.3|177063.2|176973.2|177052.3|176962.3|12
1726495370000|2024-09-16 14:02:50|177055.3|176965.3|177036.8|176946.8|177061.2|176971.2|177020.3|176930.3|19
1726495380000|2024-09-16 14:03:00|177031.6|176941.6|177029.6|176939.6|177034|176944|177023.8|176933.8|16
1726495390000|2024-09-16 14:03:10|177027.6|176937.6|177037|176947|177040|176950|177025.1|176935.1|21
1726495400000|2024-09-16 14:03:20|177038.6|176948.6|177026.8|176936.8|177040.8|176950.8|177017.6|176927.6|18
1726495410000|2024-09-16 14:03:30|177028.9|176938.9|177030.7|176940.7|177031.8|176941.8|177028.9|176938.9|10
1726495420000|2024-09-16 14:03:40|177030.8|176940.8|177031.7|176941.7|177031.7|176941.7|177030.8|176940.8|2
1726495430000|2024-09-16 14:03:50|177030|176940|177025.8|176935.8|177031.6|176941.6|177020.9|176930.9|10
1726495440000|2024-09-16 14:04:00|177025.7|176935.7|177006.9|176916.9|177025.8|176935.8|177005.9|176915.9|16
1726495450000|2024-09-16 14:04:10|177006.4|176916.4|177001.4|176911.4|177006.4|176916.4|177001.1|176911.1|5
1726495460000|2024-09-16 14:04:20|177000.2|176910.2|177003.6|176913.6|177003.6|176913.6|177000.2|176910.2|5
1726495470000|2024-09-16 14:04:30|177004.7|176914.7|177005.8|176915.8|177010.6|176920.6|177004.7|176914.7|7
1726495480000|2024-09-16 14:04:40|177004.3|176914.3|177003.8|176913.8|177004.3|176914.3|177001.4|176911.4|7
1726495490000|2024-09-16 14:04:50|177003.9|176913.9|177006.4|176916.4|177012.6|176922.6|177003.9|176913.9|12
1726495500000|2024-09-16 14:05:00|177000.9|176910.9|176982.7|176892.7|177002|176912|176977.1|176887.1|8
1726495510000|2024-09-16 14:05:10|176985|176895|177048.2|176958.2|177051.3|176961.3|176985|176895|13
1726495520000|2024-09-16 14:05:20|177048.7|176958.7|177055.9|176965.9|177056.1|176966.1|177048.7|176958.7|15
1726495530000|2024-09-16 14:05:30|177058.9|176968.9|177051.7|176961.7|177058.9|176968.9|177045.1|176955.1|14
1726495540000|2024-09-16 14:05:40|177051.9|176961.9|177050.1|176960.1|177051.9|176961.9|177045.7|176955.7|8
1726495550000|2024-09-16 14:05:50|177051.1|176961.1|177030.4|176940.4|177053.9|176963.9|177030.3|176940.3|6
1726495560000|2024-09-16 14:06:00|177034.1|176944.1|177031.7|176941.7|177041|176951|177031.7|176941.7|10
1726495570000|2024-09-16 14:06:10|177033.9|176943.9|177051.8|176961.8|177052.9|176962.9|177033.1|176943.1|17
1726495580000|2024-09-16 14:06:20|177050.6|176960.6|177047.9|176957.9|177050.6|176960.6|177042|176952|8
1726495590000|2024-09-16 14:06:30|177048.7|176958.7|177027.3|176937.3|177048.7|176958.7|177024.5|176934.5|8
1726495600000|2024-09-16 14:06:40|177025.9|176935.9|177030.1|176940.1|177033.2|176943.2|177025.9|176935.9|8
1726495610000|2024-09-16 14:06:50|177029|176939|177029.1|176939.1|177029.1|176939.1|177026.8|176936.8|5
1726495620000|2024-09-16 14:07:00|177030.5|176940.5|177073.2|176983.2|177073.2|176983.2|177030.5|176940.5|13
1726495630000|2024-09-16 14:07:10|177074.3|176984.3|177072.1|176982.1|177074.3|176984.3|177072.1|176982.1|3
1726495640000|2024-09-16 14:07:20|177073.5|176983.5|177076|176986|177076|176986|177073.5|176983.5|2
1726495650000|2024-09-16 14:07:30|177073.2|176983.2|177072.1|176982.1|177073.2|176983.2|177072.1|176982.1|2
1726495660000|2024-09-16 14:07:40|177072|176982|177051|176961|177072|176982|177048.5|176958.5|5
1726495670000|2024-09-16 14:07:50|177048.6|176958.6|177050.4|176960.4|177050.4|176960.4|177048.1|176958.1|6
1726495680000|2024-09-16 14:08:00|177050.6|176960.6|177042.1|176952.1|177050.6|176960.6|177035.2|176945.2|12
1726495690000|2024-09-16 14:08:10|177042|176952|177025|176935|177042.1|176952.1|177025|176935|10
1726495700000|2024-09-16 14:08:20|177023.8|176933.8|177007.3|176917.3|177023.8|176933.8|177007.3|176917.3|12
1726495710000|2024-09-16 14:08:30|177008.7|176918.7|177008.7|176918.7|177009.5|176919.5|177007.9|176917.9|5
1726495720000|2024-09-16 14:08:40|177008.8|176918.8|177009.5|176919.5|177016|176926|177008.4|176918.4|5
1726495730000|2024-09-16 14:08:50|177005.4|176915.4|177011|176921|177011|176921|177003.3|176913.3|9
1726495740000|2024-09-16 14:09:00|177011.2|176921.2|177011.3|176921.3|177011.3|176921.3|177011.2|176921.2|2
1726495750000|2024-09-16 14:09:10|177010.8|176920.8|177030.5|176940.5|177032.1|176942.1|177010.8|176920.8|5
1726495760000|2024-09-16 14:09:20|177030.3|176940.3|177042.9|176952.9|177042.9|176952.9|177030.3|176940.3|8
1726495770000|2024-09-16 14:09:30|177041|176951|177037.3|176947.3|177050.9|176960.9|177037.1|176947.1|10
1726495780000|2024-09-16 14:09:40|177037.9|176947.9|177028.3|176938.3|177037.9|176947.9|177028.3|176938.3|7
1726495790000|2024-09-16 14:09:50|177034.5|176944.5|177126|177036|177134.6|177044.6|177034.5|176944.5|21
1726495800000|2024-09-16 14:10:00|177129.8|177039.8|177147.3|177057.3|177150.3|177060.3|177126.3|177036.3|24
1726495810000|2024-09-16 14:10:10|177145.9|177055.9|177157.2|177067.2|177159|177069|177142.7|177052.7|15
1726495820000|2024-09-16 14:10:20|177158.7|177068.7|177150|177060|177159.7|177069.7|177148.2|177058.2|14
1726495830000|2024-09-16 14:10:30|177148.8|177058.8|177142.9|177052.9|177148.8|177058.8|177134.2|177044.2|17
1726495840000|2024-09-16 14:10:40|177138|177048|177137.5|177047.5|177139.3|177049.3|177128.2|177038.2|11
1726495850000|2024-09-16 14:10:50|177138|177048|177137.2|177047.2|177139.9|177049.9|177137.2|177047.2|10
1726495860000|2024-09-16 14:11:00|177138.5|177048.5|177136|177046|177138.5|177048.5|177135.5|177045.5|5
1726495870000|2024-09-16 14:11:10|177137|177047|177137.2|177047.2|177137.2|177047.2|177136.2|177046.2|3
1726495880000|2024-09-16 14:11:20|177139.4|177049.4|177144.9|177054.9|177144.9|177054.9|177139.4|177049.4|7
1726495890000|2024-09-16 14:11:30|177145|177055|177141.8|177051.8|177145|177055|177141|177051|11
1726495900000|2024-09-16 14:11:40|177141.5|177051.5|177135.2|177045.2|177141.5|177051.5|177115.6|177025.6|10
1726495910000|2024-09-16 14:11:50|177135.6|177045.6|177129.9|177039.9|177135.6|177045.6|177129.7|177039.7|7
1726495920000|2024-09-16 14:12:00|177130|177040|177132.2|177042.2|177133.2|177043.2|177130|177040|5
1726495930000|2024-09-16 14:12:10|177129.8|177039.8|177124.5|177034.5|177129.8|177039.8|177122.2|177032.2|8
1726495940000|2024-09-16 14:12:20|177123.8|177033.8|177131.3|177041.3|177136.2|177046.2|177084.4|176994.4|24
1726495950000|2024-09-16 14:12:30|177129.9|177039.9|177134|177044|177134|177044|177129|177039|12
1726495960000|2024-09-16 14:12:40|177132.8|177042.8|177128.8|177038.8|177132.8|177042.8|177128.8|177038.8|9
1726495970000|2024-09-16 14:12:50|177130|177040|177132.8|177042.8|177134|177044|177130|177040|8
1726495980000|2024-09-16 14:13:00|177134|177044|177131.3|177041.3|177134|177044|177131.3|177041.3|6
1726495990000|2024-09-16 14:13:10|177130.1|177040.1|177131.5|177041.5|177133.7|177043.7|177119|177029|9
1726496000000|2024-09-16 14:13:20|177132.6|177042.6|177124.7|177034.7|177132.6|177042.6|177124.7|177034.7|6
1726496010000|2024-09-16 14:13:30|177123.8|177033.8|177116.7|177026.7|177123.8|177033.8|177114.1|177024.1|6
1726496020000|2024-09-16 14:13:40|177115.5|177025.5|177112.4|177022.4|177115.6|177025.6|177112.4|177022.4|7
1726496030000|2024-09-16 14:13:50|177113.3|177023.3|177126|177036|177129.2|177039.2|177113.3|177023.3|11
1726496040000|2024-09-16 14:14:00|177126.1|177036.1|177137|177047|177146.5|177056.5|177106.7|177016.7|12
1726496050000|2024-09-16 14:14:10|177139.6|177049.6|177141.9|177051.9|177145.1|177055.1|177137.6|177047.6|13
1726496060000|2024-09-16 14:14:20|177143.7|177053.7|177146|177056|177147.5|177057.5|177143.7|177053.7|11
1726496070000|2024-09-16 14:14:30|177150.4|177060.4|177142.2|177052.2|177150.4|177060.4|177141|177051|12
1726496080000|2024-09-16 14:14:40|177142.1|177052.1|177141.6|177051.6|177146.1|177056.1|177140.5|177050.5|10
1726496090000|2024-09-16 14:14:50|177141.7|177051.7|177144|177054|177144|177054|177141.7|177051.7|4
1726496100000|2024-09-16 14:15:00|177143.6|177053.6|177132.6|177042.6|177143.6|177053.6|177132.6|177042.6|7
1726496110000|2024-09-16 14:15:10|177138.1|177048.1|177056.5|176966.5|177138.1|177048.1|177056.5|176966.5|12
1726496120000|2024-09-16 14:15:20|177055.5|176965.5|177059.4|176969.4|177059.5|176969.5|177052.1|176962.1|6
1726496130000|2024-09-16 14:15:30|177062.3|176972.3|177059.7|176969.7|177062.7|176972.7|177059.7|176969.7|4
1726496140000|2024-09-16 14:15:40|177059|176969|177054.3|176964.3|177059.9|176969.9|177054.3|176964.3|7
1726496150000|2024-09-16 14:15:50|177055.3|176965.3|177052.8|176962.8|177055.3|176965.3|177052.8|176962.8|2
1726496160000|2024-09-16 14:16:00|177050.7|176960.7|177054|176964|177054|176964|177050.7|176960.7|3
1726496170000|2024-09-16 14:16:10|177045.5|176955.5|177045.5|176955.5|177045.5|176955.5|177045.4|176955.4|3
1726496180000|2024-09-16 14:16:20|177045.4|176955.4|177051.3|176961.3|177051.3|176961.3|177044.5|176954.5|4
1726496190000|2024-09-16 14:16:30|177049.8|176959.8|176951.3|176861.3|177049.8|176959.8|176946.7|176838.4|16
1726496200000|2024-09-16 14:16:40|176977.8|176847.8|176962.4|176872.4|176977.8|176874.6|176940.3|176828.9|17
1726496210000|2024-09-16 14:16:50|176962.6|176872.6|176970.7|176840.7|176975|176872.6|176952.4|176840.7|19
1726496220000|2024-09-16 14:17:00|176968.7|176838.7|176975.1|176845.1|176975.3|176845.3|176968.7|176838.7|9
1726496230000|2024-09-16 14:17:10|176971.3|176841.3|176962.3|176832.3|176971.3|176841.3|176962.3|176832.3|14
1726496240000|2024-09-16 14:17:20|176962.6|176832.6|176968|176838|176968|176838|176962|176832|12
1726496250000|2024-09-16 14:17:30|176971.1|176841.1|176966.9|176836.9|176971.1|176841.1|176966.8|176836.8|11
1726496260000|2024-09-16 14:17:40|176966.8|176836.8|176939|176849|176966.8|176853.1|176931.3|176834.4|7
1726496280000|2024-09-16 14:18:00|176962.7|176832.7|176962.7|176832.7|176962.7|176832.7|176962.7|176832.7|1
1726496290000|2024-09-16 14:18:10|176962.5|176832.5|176913.5|176783.5|176967|176837|176910.5|176780.5|12
1726496300000|2024-09-16 14:18:20|176913.4|176783.4|176910.4|176780.4|176913.4|176783.4|176909.9|176779.9|11
1726496310000|2024-09-16 14:18:30|176911.8|176781.8|176909.2|176779.2|176911.8|176781.8|176908.4|176778.4|16
1726496320000|2024-09-16 14:18:40|176913.5|176783.5|176879.6|176789.6|176915.2|176799.4|176879.5|176781.9|18
1726496330000|2024-09-16 14:18:50|176881.5|176791.5|176834.9|176704.9|176884|176794|176834|176704|31
1726496340000|2024-09-16 14:19:00|176834.2|176704.2|176830.3|176700.3|176835.5|176705.5|176829.8|176699.8|15
1726496350000|2024-09-16 14:19:10|176840.8|176710.8|176841.9|176711.9|176844.6|176714.6|176839.1|176709.1|16
1726496360000|2024-09-16 14:19:20|176841.8|176711.8|176856.3|176766.3|176856.3|176766.3|176830.9|176711.8|12
1726496370000|2024-09-16 14:19:30|176842.3|176752.3|176864.9|176774.9|176869.2|176779.2|176842.3|176752.3|19
1726496380000|2024-09-16 14:19:40|176861|176771|176867.7|176777.7|176871.1|176781.1|176861|176771|15
1726496390000|2024-09-16 14:19:50|176867.6|176777.6|176873.3|176783.3|176874.9|176784.9|176867.5|176777.5|15
1726496400000|2024-09-16 14:20:00|176872.7|176782.7|176905.6|176815.6|176906.6|176816.6|176872.7|176782.7|15
1726496410000|2024-09-16 14:20:10|176905.8|176815.8|176910.1|176820.1|176910.1|176820.1|176905.8|176815.8|10
1726496420000|2024-09-16 14:20:20|176910.6|176820.6|176910.9|176820.9|176912|176822|176909.5|176819.5|8
1726496430000|2024-09-16 14:20:30|176912.1|176822.1|176915|176825|176921.3|176831.3|176910.6|176820.6|19
1726496440000|2024-09-16 14:20:40|176915.3|176825.3|176923.7|176833.7|176923.8|176833.8|176915.3|176825.3|4
1726496450000|2024-09-16 14:20:50|176926.8|176836.8|176994.2|176904.2|176994.2|176904.2|176926.8|176836.8|12
1726496460000|2024-09-16 14:21:00|176994.3|176904.3|177012.9|176882.9|177012.9|176904.3|176994.3|176872.6|10
1726496470000|2024-09-16 14:21:10|177013|176883|177008.6|176878.6|177014.8|176884.8|177008.6|176878.6|9
1726496480000|2024-09-16 14:21:20|177008.3|176878.3|176991.2|176901.2|177008.5|176901.2|176989.8|176878.1|6
1726496490000|2024-09-16 14:21:30|176989.9|176899.9|176982.5|176852.5|176989.9|176899.9|176981.6|176851.6|4
1726496500000|2024-09-16 14:21:40|176983.9|176853.9|176988.2|176858.2|176988.2|176858.2|176983.3|176853.3|10
1726496510000|2024-09-16 14:21:50|176988.6|176858.6|176985.9|176855.9|176988.6|176858.6|176985.2|176855.2|9
1726496520000|2024-09-16 14:22:00|176986.1|176856.1|176984.1|176854.1|176986.1|176856.1|176984.1|176854.1|3
1726496530000|2024-09-16 14:22:10|176983.9|176853.9|176982.1|176852.1|176983.9|176853.9|176981.6|176851.6|8
1726496540000|2024-09-16 14:22:20|176962.7|176872.7|176962.1|176872.1|176963.6|176873.6|176962.1|176872.1|4
1726496550000|2024-09-16 14:22:30|176961|176871|176981.1|176891.1|176981.4|176891.4|176960.8|176870.8|10
1726496560000|2024-09-16 14:22:40|176981|176891|176978.6|176888.6|176981|176891|176978.2|176888.2|10
1726496570000|2024-09-16 14:22:50|176978.5|176888.5|176985.4|176895.4|176985.5|176895.5|176978.5|176888.5|9
1726496580000|2024-09-16 14:23:00|176985.1|176895.1|176991.8|176901.8|176991.8|176901.8|176985.1|176895.1|9
1726496590000|2024-09-16 14:23:10|176991.7|176901.7|176989.2|176899.2|176992.1|176902.1|176989.2|176899.2|8
1726496600000|2024-09-16 14:23:20|176988.3|176898.3|176987.4|176897.4|176988.3|176898.3|176987.3|176897.3|5
1726496610000|2024-09-16 14:23:30|176985.6|176895.6|176985.3|176895.3|176985.6|176895.6|176985.3|176895.3|2
1726496620000|2024-09-16 14:23:40|176986|176896|176990.9|176900.9|176992.8|176902.8|176986|176896|8
1726496630000|2024-09-16 14:23:50|176990.8|176900.8|177005|176915|177006.9|176916.9|176990.8|176900.8|14
1726496640000|2024-09-16 14:24:00|177004.9|176914.9|176987|176897|177004.9|176914.9|176987|176897|18
1726496650000|2024-09-16 14:24:10|176986.4|176896.4|176988.9|176898.9|176989|176899|176986.2|176896.2|9
1726496660000|2024-09-16 14:24:20|176989.4|176899.4|176995.3|176905.3|176995.3|176905.3|176988.8|176898.8|8
1726496670000|2024-09-16 14:24:30|176994.6|176904.6|176985.7|176895.7|176995.6|176905.6|176982.5|176892.5|8
1726496680000|2024-09-16 14:24:40|176984|176894|176985.7|176895.7|176986.2|176896.2|176984|176894|7
1726496690000|2024-09-16 14:24:50|176985.8|176895.8|176986.3|176896.3|176986.3|176896.3|176985.8|176895.8|4
1726496700000|2024-09-16 14:25:00|176987.5|176897.5|176986.9|176896.9|176990.2|176900.2|176986.9|176896.9|9
1726496710000|2024-09-16 14:25:10|176987.9|176897.9|176988.5|176898.5|176988.9|176898.9|176987.1|176897.1|8
1726496720000|2024-09-16 14:25:20|176991|176901|176988.8|176898.8|176991|176901|176988.8|176898.8|2
1726496730000|2024-09-16 14:25:30|176986.7|176896.7|176982.7|176892.7|176986.7|176896.7|176981.8|176891.8|8
1726496740000|2024-09-16 14:25:40|176982.5|176892.5|176977.5|176887.5|176982.5|176892.5|176977.5|176887.5|8
1726496750000|2024-09-16 14:25:50|176977.2|176887.2|176977.6|176887.6|176977.6|176887.6|176977.2|176887.2|3
1726496760000|2024-09-16 14:26:00|176977.5|176887.5|176923.5|176833.5|176977.7|176887.7|176919.2|176829.2|11
1726496770000|2024-09-16 14:26:10|176965.2|176835.2|176829.3|176739.3|176965.2|176835.2|176828.4|176719.2|18
1726496780000|2024-09-16 14:26:20|176834|176744|176833.5|176743.5|176834|176744|176828.6|176738.6|9
1726496790000|2024-09-16 14:26:30|176839.1|176749.1|176843.9|176753.9|176843.9|176753.9|176820.1|176730.1|18
1726496800000|2024-09-16 14:26:40|176838.3|176748.3|176838|176748|176842.9|176752.9|176835.2|176745.2|21
1726496810000|2024-09-16 14:26:50|176837.5|176747.5|176832.8|176742.8|176843.1|176753.1|176823.4|176733.4|17
1726496820000|2024-09-16 14:27:00|176833.1|176743.1|176837.7|176747.7|176844.8|176754.8|176827.3|176737.3|24
1726496830000|2024-09-16 14:27:10|176840.8|176750.8|176819.6|176729.6|176841|176751|176819|176729|18
1726496840000|2024-09-16 14:27:20|176818|176728|176826.7|176736.7|176836.1|176746.1|176817.8|176727.8|10
1726496850000|2024-09-16 14:27:30|176825.5|176735.5|176835.7|176745.7|176843.6|176753.6|176820.5|176730.5|19
1726496860000|2024-09-16 14:27:40|176837.9|176747.9|176846.6|176756.6|176846.6|176756.6|176828.2|176738.2|19
1726496870000|2024-09-16 14:27:50|176840.5|176750.5|176838.9|176748.9|176843.1|176753.1|176832.7|176742.7|18
1726496880000|2024-09-16 14:28:00|176843.1|176753.1|176859.7|176769.7|176859.7|176769.7|176839.2|176749.2|23
1726496890000|2024-09-16 14:28:10|176855|176765|176856.6|176766.6|176856.6|176766.6|176855|176765|6
1726496900000|2024-09-16 14:28:20|176856.3|176766.3|176936.5|176846.5|176939.1|176849.1|176856|176766|21
1726496910000|2024-09-16 14:28:30|176940.3|176850.3|176936.6|176846.6|176940.3|176850.3|176935.7|176845.7|7
1726496920000|2024-09-16 14:28:40|176941.3|176851.3|176934.4|176844.4|176941.3|176851.3|176934.4|176844.4|13
1726496930000|2024-09-16 14:28:50|176938.1|176848.1|176934.7|176844.7|176939.7|176849.7|176931.6|176841.6|18
1726496940000|2024-09-16 14:29:00|176936.7|176846.7|176934.9|176844.9|176938.5|176848.5|176933.5|176843.5|13
1726496950000|2024-09-16 14:29:10|176933.9|176843.9|176914.7|176824.7|176939.5|176849.5|176910.9|176820.9|25
1726496960000|2024-09-16 14:29:20|176910.4|176820.4|176911.5|176821.5|176913.8|176823.8|176909|176819|11
1726496970000|2024-09-16 14:29:30|176908.5|176818.5|176896.7|176806.7|176910.6|176820.6|176895.1|176805.1|9
1726496980000|2024-09-16 14:29:40|176894.5|176804.5|176896.1|176806.1|176899.4|176809.4|176889.7|176799.7|15
1726496990000|2024-09-16 14:29:50|176899.4|176809.4|176846.2|176756.2|176900.5|176810.5|176842|176752|12
1726497000000|2024-09-16 14:30:00|176846.3|176756.3|176838.1|176748.1|176849.4|176759.4|176833.1|176743.1|25
1726497010000|2024-09-16 14:30:10|176839.4|176749.4|176840.4|176750.4|176843.7|176753.7|176837.7|176747.7|19
1726497020000|2024-09-16 14:30:20|176839.5|176749.5|176841.2|176751.2|176846.8|176756.8|176839.5|176749.5|12
1726497030000|2024-09-16 14:30:30|176840.7|176750.7|176911.2|176821.2|176911.2|176821.2|176840.7|176750.7|25
1726497040000|2024-09-16 14:30:40|176913|176823|176921.8|176831.8|176921.8|176831.8|176906.1|176816.1|20
1726497050000|2024-09-16 14:30:50|176920.4|176830.4|176909.6|176819.6|176920.4|176830.4|176908.6|176818.6|17
1726497060000|2024-09-16 14:31:00|176904|176814|176895.4|176805.4|176904.6|176814.6|176895.4|176805.4|8
1726497070000|2024-09-16 14:31:10|176895.1|176805.1|176904.3|176814.3|176904.8|176814.8|176894|176804|8
1726497080000|2024-09-16 14:31:20|176904.4|176814.4|176906.2|176816.2|176906.2|176816.2|176903.6|176813.6|5
1726497090000|2024-09-16 14:31:30|176907.1|176817.1|176907.4|176817.4|176914.2|176824.2|176904|176814|9
1726497100000|2024-09-16 14:31:40|176901.9|176811.9|176911|176821|176911|176821|176901.9|176811.9|8
1726497110000|2024-09-16 14:31:50|176911.4|176821.4|176910.8|176820.8|176911.4|176821.4|176910.8|176820.8|6
1726497120000|2024-09-16 14:32:00|176910.9|176820.9|176911.2|176821.2|176911.2|176821.2|176910.9|176820.9|4
1726497130000|2024-09-16 14:32:10|176911.3|176821.3|176910|176820|176911.3|176821.3|176904.4|176814.4|9
1726497140000|2024-09-16 14:32:20|176910.1|176820.1|176915.4|176825.4|176915.4|176825.4|176910.1|176820.1|7
1726497150000|2024-09-16 14:32:30|176915.1|176825.1|176915.3|176825.3|176915.3|176825.3|176915.1|176825.1|2
1726497160000|2024-09-16 14:32:40|176915.5|176825.5|176892.6|176802.6|176915.5|176825.5|176890.7|176800.7|8
1726497170000|2024-09-16 14:32:50|176892.5|176802.5|176896.9|176806.9|176900.3|176810.3|176892.3|176802.3|10
1726497180000|2024-09-16 14:33:00|176896.7|176806.7|176896.7|176806.7|176896.8|176806.8|176894.1|176804.1|9
1726497190000|2024-09-16 14:33:10|176895.8|176805.8|176898|176808|176898|176808|176895.8|176805.8|2
1726497200000|2024-09-16 14:33:20|176897.8|176807.8|176896.4|176806.4|176898.9|176808.9|176896.4|176806.4|7
1726497210000|2024-09-16 14:33:30|176896.8|176806.8|176897.2|176807.2|176897.2|176807.2|176896.8|176806.8|4
1726497220000|2024-09-16 14:33:40|176897.3|176807.3|176883.3|176793.3|176899|176809|176883.3|176793.3|11
1726497230000|2024-09-16 14:33:50|176885.5|176795.5|176893.9|176803.9|176893.9|176803.9|176885.5|176795.5|11
1726497240000|2024-09-16 14:34:00|176893|176803|176912.2|176822.2|176912.2|176822.2|176893|176803|15
1726497250000|2024-09-16 14:34:10|176908.9|176818.9|176901|176811|176915.5|176825.5|176898.3|176808.3|14
1726497260000|2024-09-16 14:34:20|176903.4|176813.4|176909.1|176819.1|176909.7|176819.7|176901.7|176811.7|9
1726497270000|2024-09-16 14:34:30|176907.2|176817.2|176901.5|176811.5|176907.2|176817.2|176900.4|176810.4|7
1726497280000|2024-09-16 14:34:40|176902.1|176812.1|176910.6|176820.6|176914.3|176824.3|176902.1|176812.1|11
1726497290000|2024-09-16 14:34:50|176910.5|176820.5|176901.3|176811.3|176914.4|176824.4|176901.3|176811.3|7
1726497300000|2024-09-16 14:35:00|176903.3|176813.3|176903.4|176813.4|176903.4|176813.4|176903.3|176813.3|2
1726497310000|2024-09-16 14:35:10|176903.6|176813.6|176900.3|176810.3|176903.6|176813.6|176897.6|176807.6|7
1726497320000|2024-09-16 14:35:20|176899.2|176809.2|176882.3|176792.3|176899.2|176809.2|176880.2|176790.2|7
1726497330000|2024-09-16 14:35:30|176882.2|176792.2|176882.2|176792.2|176882.2|176792.2|176882.2|176792.2|1
1726497340000|2024-09-16 14:35:40|176882.1|176792.1|176882.2|176792.2|176882.2|176792.2|176882.1|176792.1|2
1726497350000|2024-09-16 14:35:50|176884.6|176794.6|176884.6|176794.6|176884.6|176794.6|176884.6|176794.6|1
1726497360000|2024-09-16 14:36:00|176884.7|176794.7|176886|176796|176887.7|176797.7|176881.8|176791.8|10
1726497380000|2024-09-16 14:36:20|176886.1|176796.1|176883.7|176793.7|176886.1|176796.1|176883.7|176793.7|2
1726497390000|2024-09-16 14:36:30|176891.6|176801.6|176902.8|176812.8|176919.9|176829.9|176891.6|176801.6|14
1726497400000|2024-09-16 14:36:40|176905.2|176815.2|176904.8|176814.8|176905.2|176815.2|176904.1|176814.1|4
1726497410000|2024-09-16 14:36:50|176905.1|176815.1|176903.6|176813.6|176905.1|176815.1|176903.6|176813.6|2
1726497420000|2024-09-16 14:37:00|176903.5|176813.5|176873.4|176783.4|176903.5|176813.5|176873.4|176783.4|10
1726497430000|2024-09-16 14:37:10|176871.8|176781.8|176809.5|176719.5|176871.8|176781.8|176808|176718|18
1726497440000|2024-09-16 14:37:20|176809.6|176719.6|176810.3|176720.3|176812.8|176722.8|176809.6|176719.6|6
1726497450000|2024-09-16 14:37:30|176808.7|176718.7|176809.9|176719.9|176813.2|176723.2|176806.9|176716.9|11
1726497460000|2024-09-16 14:37:40|176812.2|176722.2|176814|176724|176814.8|176724.8|176811.7|176721.7|4
1726497470000|2024-09-16 14:37:50|176814.1|176724.1|176815.7|176725.7|176817|176727|176814.1|176724.1|5
1726497480000|2024-09-16 14:38:00|176815.6|176725.6|176806.8|176716.8|176815.6|176725.6|176806.8|176716.8|6
1726497490000|2024-09-16 14:38:10|176806.7|176716.7|176804.5|176714.5|176806.8|176716.8|176804.5|176714.5|3
1726497500000|2024-09-16 14:38:20|176775.8|176685.8|176770|176680|176778.1|176688.1|176767.4|176677.4|22
1726497510000|2024-09-16 14:38:30|176754.6|176664.6|176757.2|176667.2|176762.3|176672.3|176752.9|176662.9|10
1726497520000|2024-09-16 14:38:40|176759.3|176669.3|176755.5|176665.5|176759.3|176669.3|176753.1|176663.1|13
1726497530000|2024-09-16 14:38:50|176755.8|176665.8|176748.2|176658.2|176756|176666|176748.2|176658.2|11
1726497540000|2024-09-16 14:39:00|176733.8|176643.8|176734.6|176644.6|176741.2|176651.2|176731.4|176641.4|11
1726497550000|2024-09-16 14:39:10|176734.5|176644.5|176733.8|176643.8|176734.5|176644.5|176733.8|176643.8|8
1726497560000|2024-09-16 14:39:20|176734.2|176644.2|176739.7|176649.7|176739.7|176649.7|176734.2|176644.2|7
1726497570000|2024-09-16 14:39:30|176742.1|176652.1|176764|176674|176772.1|176682.1|176742.1|176652.1|18
1726497580000|2024-09-16 14:39:40|176766.5|176676.5|176766.6|176676.6|176767.2|176677.2|176764.1|176674.1|9
1726497590000|2024-09-16 14:39:50|176766.8|176676.8|176760.7|176670.7|176771.8|176681.8|176760.7|176670.7|18
1726497600000|2024-09-16 14:40:00|176759.9|176669.9|176823.4|176733.4|176825.4|176735.4|176759.3|176669.3|16
1726497610000|2024-09-16 14:40:10|176824.9|176734.9|176825.7|176735.7|176825.8|176735.8|176823.4|176733.4|6
1726497620000|2024-09-16 14:40:20|176825.5|176735.5|176821|176731|176827.2|176737.2|176821|176731|9
1726497630000|2024-09-16 14:40:30|176810.5|176720.5|176824.6|176734.6|176826.2|176736.2|176810.5|176720.5|14
1726497640000|2024-09-16 14:40:40|176825.4|176735.4|176827.5|176737.5|176827.5|176737.5|176823.4|176733.4|7
1726497650000|2024-09-16 14:40:50|176828.1|176738.1|176818.7|176728.7|176828.1|176738.1|176818.7|176728.7|10
1726497660000|2024-09-16 14:41:00|176818.6|176728.6|176799.5|176709.5|176818.6|176728.6|176799.5|176709.5|5
1726497670000|2024-09-16 14:41:10|176799|176709|176798|176708|176799|176709|176798|176708|2
1726497680000|2024-09-16 14:41:20|176800.1|176710.1|176799.5|176709.5|176800.1|176710.1|176799.5|176709.5|3
1726497690000|2024-09-16 14:41:30|176799.6|176709.6|176805|176715|176805|176715|176796.3|176706.3|7
1726497700000|2024-09-16 14:41:40|176806.4|176716.4|176801.4|176711.4|176806.4|176716.4|176801.1|176711.1|7
1726497710000|2024-09-16 14:41:50|176800.5|176710.5|176801.3|176711.3|176801.3|176711.3|176800.5|176710.5|3
1726497720000|2024-09-16 14:42:00|176803.9|176713.9|176805.3|176715.3|176805.3|176715.3|176801.3|176711.3|8
1726497730000|2024-09-16 14:42:10|176805.2|176715.2|176806.3|176716.3|176806.6|176716.6|176801.3|176711.3|12
1726497740000|2024-09-16 14:42:20|176811.3|176721.3|176804.8|176714.8|176811.3|176721.3|176801.1|176711.1|14
1726497750000|2024-09-16 14:42:30|176807.7|176717.7|176823.4|176733.4|176828.9|176738.9|176803.3|176713.3|13
1726497760000|2024-09-16 14:42:40|176754.6|176664.6|176755.8|176665.8|176763.7|176673.7|176752.5|176662.5|12
1726497770000|2024-09-16 14:42:50|176756.1|176666.1|176767.6|176677.6|176769.5|176679.5|176745.8|176655.8|20
1726497780000|2024-09-16 14:43:00|176769.9|176679.9|176764.7|176674.7|176776.8|176686.8|176762.4|176672.4|26
1726497790000|2024-09-16 14:43:10|176765.1|176675.1|176778.5|176688.5|176782.3|176692.3|176765.1|176675.1|26
1726497800000|2024-09-16 14:43:20|176768.7|176678.7|176767.2|176677.2|176770.2|176680.2|176764.9|176674.9|14
1726497810000|2024-09-16 14:43:30|176766.8|176676.8|176769|176679|176769.9|176679.9|176757.8|176667.8|15
1726497820000|2024-09-16 14:43:40|176766.8|176676.8|176755.7|176665.7|176773.8|176683.8|176746.2|176656.2|22
1726497830000|2024-09-16 14:43:50|176756.3|176666.3|176756.9|176666.9|176757.1|176667.1|176752.4|176662.4|12
1726497840000|2024-09-16 14:44:00|176758.5|176668.5|176744.4|176654.4|176758.5|176668.5|176736.3|176646.3|11
1726497850000|2024-09-16 14:44:10|176744.5|176654.5|176749.6|176659.6|176749.7|176659.7|176742.7|176652.7|9
1726497860000|2024-09-16 14:44:20|176749.5|176659.5|176751.7|176661.7|176752.1|176662.1|176745.3|176655.3|18
1726497870000|2024-09-16 14:44:30|176749.3|176659.3|176766.8|176676.8|176770.2|176680.2|176749.3|176659.3|16
1726497880000|2024-09-16 14:44:40|176765|176675|176830.2|176740.2|176830.2|176740.2|176764.3|176674.3|9
1726497890000|2024-09-16 14:44:50|176830.5|176740.5|176837.3|176747.3|176840.7|176750.7|176828.6|176738.6|14
1726497900000|2024-09-16 14:45:00|176837.6|176747.6|176840.3|176750.3|176843.1|176753.1|176833.1|176743.1|11
1726497910000|2024-09-16 14:45:10|176839.9|176749.9|176793.3|176703.3|176839.9|176749.9|176792.9|176702.9|17
1726497920000|2024-09-16 14:45:20|176796.1|176706.1|176776.2|176686.2|176796.1|176706.1|176774.6|176684.6|14
1726497930000|2024-09-16 14:45:30|176771|176681|176771.4|176681.4|176777.1|176687.1|176770.8|176680.8|11
1726497940000|2024-09-16 14:45:40|176772.3|176682.3|176769.5|176679.5|176783.3|176693.3|176766.1|176676.1|15
1726497950000|2024-09-16 14:45:50|176767.4|176677.4|176769|176679|176770.8|176680.8|176766.5|176676.5|7
1726497960000|2024-09-16 14:46:00|176767.2|176677.2|176758.2|176668.2|176768.9|176678.9|176758.2|176668.2|11
1726497970000|2024-09-16 14:46:10|176757.9|176667.9|176757.6|176667.6|176757.9|176667.9|176757.6|176667.6|2
1726497980000|2024-09-16 14:46:20|176757.5|176667.5|176767.5|176677.5|176769.2|176679.2|176757.5|176667.5|5
1726497990000|2024-09-16 14:46:30|176767.1|176677.1|176776.4|176686.4|176782|176692|176767.1|176677.1|10
1726498000000|2024-09-16 14:46:40|176775.7|176685.7|176776.2|176686.2|176783.7|176693.7|176772.6|176682.6|11
1726498010000|2024-09-16 14:46:50|176778|176688|176775.9|176685.9|176778|176688|176773.2|176683.2|10
1726498020000|2024-09-16 14:47:00|176774.8|176684.8|176765.6|176675.6|176774.8|176684.8|176762.5|176672.5|7
1726498030000|2024-09-16 14:47:10|176764|176674|176769.9|176679.9|176769.9|176679.9|176758.6|176668.6|9
1726498040000|2024-09-16 14:47:20|176767.3|176677.3|176764.2|176674.2|176767.5|176677.5|176764.2|176674.2|3
1726498050000|2024-09-16 14:47:30|176764.3|176674.3|176764.8|176674.8|176764.8|176674.8|176764.3|176674.3|3
1726498060000|2024-09-16 14:47:40|176765.8|176675.8|176808.6|176718.6|176810.5|176720.5|176765.8|176675.8|12
1726498070000|2024-09-16 14:47:50|176808.8|176718.8|176797.2|176707.2|176810.6|176720.6|176795.8|176705.8|14
1726498080000|2024-09-16 14:48:00|176798.7|176708.7|176799.2|176709.2|176810.6|176720.6|176798.7|176708.7|11
1726498090000|2024-09-16 14:48:10|176798.4|176708.4|176801.2|176711.2|176801.2|176711.2|176797.8|176707.8|7
1726498100000|2024-09-16 14:48:20|176799|176709|176783.5|176693.5|176807.1|176717.1|176780.8|176690.8|9
1726498110000|2024-09-16 14:48:30|176783.1|176693.1|176789.8|176699.8|176789.8|176699.8|176782.4|176692.4|8
1726498120000|2024-09-16 14:48:40|176790.4|176700.4|176813.5|176723.5|176814.5|176724.5|176790.4|176700.4|12
1726498130000|2024-09-16 14:48:50|176812.3|176722.3|176809.1|176719.1|176812.3|176722.3|176809.1|176719.1|6
1726498140000|2024-09-16 14:49:00|176808|176718|176783.1|176693.1|176808|176718|176782.8|176692.8|19
1726498150000|2024-09-16 14:49:10|176774.5|176684.5|176775.2|176685.2|176776.8|176686.8|176765.9|176675.9|9
1726498160000|2024-09-16 14:49:20|176773.6|176683.6|176751.4|176661.4|176775.8|176685.8|176750.9|176660.9|16
1726498170000|2024-09-16 14:49:30|176752.4|176662.4|176750.6|176660.6|176752.5|176662.5|176747.8|176657.8|10
1726498180000|2024-09-16 14:49:40|176750.3|176660.3|176745.4|176655.4|176750.3|176660.3|176745.4|176655.4|7
1726498190000|2024-09-16 14:49:50|176745|176655|176739.9|176649.9|176745|176655|176733.2|176643.2|8
1726498200000|2024-09-16 14:50:00|176738.9|176648.9|176737.5|176647.5|176739.9|176649.9|176737.4|176647.4|6
1726498210000|2024-09-16 14:50:10|176736.2|176646.2|176735.2|176645.2|176736.2|176646.2|176734.5|176644.5|3
1726498220000|2024-09-16 14:50:20|176735.1|176645.1|176733.2|176643.2|176735.7|176645.7|176732.5|176642.5|6
1726498230000|2024-09-16 14:50:30|176732.6|176642.6|176728.9|176638.9|176733.3|176643.3|176728.9|176638.9|8
1726498240000|2024-09-16 14:50:40|176728.8|176638.8|176728.8|176638.8|176728.8|176638.8|176728.8|176638.8|1
1726498250000|2024-09-16 14:50:50|176722.7|176632.7|176728.5|176638.5|176728.5|176638.5|176722.7|176632.7|4
1726498260000|2024-09-16 14:51:00|176728.6|176638.6|176754.5|176664.5|176760.9|176670.9|176728.6|176638.6|17
1726498270000|2024-09-16 14:51:10|176756.2|176666.2|176752|176662|176758.2|176668.2|176748.7|176658.7|9
1726498280000|2024-09-16 14:51:20|176756.5|176666.5|176755|176665|176759|176669|176755|176665|7
1726498290000|2024-09-16 14:51:30|176756.1|176666.1|176756.3|176666.3|176756.3|176666.3|176756.1|176666.1|2
1726498300000|2024-09-16 14:51:40|176756.4|176666.4|176761.3|176671.3|176764.3|176674.3|176756.4|176666.4|9
1726498310000|2024-09-16 14:51:50|176760.5|176670.5|176759.5|176669.5|176760.5|176670.5|176759.5|176669.5|2
1726498320000|2024-09-16 14:52:00|176766|176676|176760.5|176670.5|176766|176676|176760.5|176670.5|5
1726498330000|2024-09-16 14:52:10|176760.7|176670.7|176813.2|176723.2|176824.4|176734.4|176760.7|176670.7|15
1726498340000|2024-09-16 14:52:20|176812.9|176722.9|176809.5|176719.5|176812.9|176722.9|176809.5|176719.5|5
1726498350000|2024-09-16 14:52:30|176810.5|176720.5|176805.9|176715.9|176810.6|176720.6|176805.6|176715.6|5
1726498360000|2024-09-16 14:52:40|176803.3|176713.3|176803.3|176713.3|176803.3|176713.3|176803.3|176713.3|1
1726498370000|2024-09-16 14:52:50|176789.5|176699.5|176747.1|176657.1|176798.6|176708.6|176740.2|176650.2|19
1726498380000|2024-09-16 14:53:00|176748.9|176658.9|176729.9|176639.9|176754.8|176664.8|176724.8|176634.8|18
1726498390000|2024-09-16 14:53:10|176727.4|176637.4|176729.9|176639.9|176733.8|176643.8|176727.4|176637.4|12
1726498400000|2024-09-16 14:53:20|176731.5|176641.5|176768.3|176678.3|176772.3|176682.3|176728.3|176638.3|9
1726498410000|2024-09-16 14:53:30|176769|176679|176765.5|176675.5|176773.7|176683.7|176762.7|176672.7|11
1726498420000|2024-09-16 14:53:40|176765.6|176675.6|176774.7|176684.7|176776.7|176686.7|176762.6|176672.6|9
1726498430000|2024-09-16 14:53:50|176777.4|176687.4|176761.7|176671.7|176777.4|176687.4|176760.6|176670.6|11
1726498440000|2024-09-16 14:54:00|176763.6|176673.6|176759|176669|176763.6|176673.6|176756.9|176666.9|7
1726498450000|2024-09-16 14:54:10|176759.3|176669.3|176742.2|176652.2|176759.3|176669.3|176742.2|176652.2|10
1726498460000|2024-09-16 14:54:20|176741.6|176651.6|176740.9|176650.9|176741.6|176651.6|176740.9|176650.9|2
1726498470000|2024-09-16 14:54:30|176740.8|176650.8|176741.9|176651.9|176741.9|176651.9|176740.8|176650.8|3
1726498480000|2024-09-16 14:54:40|176743.5|176653.5|176745|176655|176745.1|176655.1|176743.5|176653.5|4
1726498490000|2024-09-16 14:54:50|176745.1|176655.1|176745.2|176655.2|176745.2|176655.2|176745.1|176655.1|2
1726498500000|2024-09-16 14:55:00|176745.1|176655.1|176745.4|176655.4|176745.4|176655.4|176745.1|176655.1|2
1726498510000|2024-09-16 14:55:10|176745.1|176655.1|176741.4|176651.4|176751.1|176661.1|176741.4|176651.4|4
1726498520000|2024-09-16 14:55:20|176742.8|176652.8|176741.4|176651.4|176742.9|176652.9|176741.4|176651.4|3
1726498530000|2024-09-16 14:55:30|176741.3|176651.3|176751.1|176661.1|176753.5|176663.5|176741.3|176651.3|7
1726498540000|2024-09-16 14:55:40|176751|176661|176747.4|176657.4|176751|176661|176747.3|176657.3|4
1726498550000|2024-09-16 14:55:50|176744.1|176654.1|176752.9|176662.9|176752.9|176662.9|176744.1|176654.1|4
1726498560000|2024-09-16 14:56:00|176748.6|176658.6|176747.6|176657.6|176750.1|176660.1|176747.6|176657.6|8
1726498570000|2024-09-16 14:56:10|176747.8|176657.8|176747.4|176657.4|176748.9|176658.9|176747.4|176657.4|4
1726498580000|2024-09-16 14:56:20|176747.3|176657.3|176750.4|176660.4|176765.7|176675.7|176747.3|176657.3|6
1726498590000|2024-09-16 14:56:30|176747.7|176657.7|176741.6|176651.6|176748.9|176658.9|176740.3|176650.3|13
1726498600000|2024-09-16 14:56:40|176739.5|176649.5|176731|176641|176739.5|176649.5|176731|176641|14
1726498610000|2024-09-16 14:56:50|176731.4|176641.4|176729.8|176639.8|176731.4|176641.4|176729.8|176639.8|3
1726498620000|2024-09-16 14:57:00|176729.9|176639.9|176733.9|176643.9|176734.1|176644.1|176729.9|176639.9|8
1726498630000|2024-09-16 14:57:10|176732|176642|176728.3|176638.3|176732|176642|176728.3|176638.3|4
1726498640000|2024-09-16 14:57:20|176728.2|176638.2|176722.1|176632.1|176728.2|176638.2|176707.1|176617.1|10
1726498650000|2024-09-16 14:57:30|176722.2|176632.2|176721.6|176631.6|176722.2|176632.2|176721.6|176631.6|2
1726498660000|2024-09-16 14:57:40|176720.9|176630.9|176726|176636|176728.2|176638.2|176720.9|176630.9|4
1726498670000|2024-09-16 14:57:50|176727.4|176637.4|176739.4|176649.4|176741.4|176651.4|176726.1|176636.1|13
1726498680000|2024-09-16 14:58:00|176739.7|176649.7|176731.4|176641.4|176739.7|176649.7|176725.1|176635.1|9
1726498690000|2024-09-16 14:58:10|176732.1|176642.1|176719.5|176629.5|176732.1|176642.1|176712.5|176622.5|12
1726498700000|2024-09-16 14:58:20|176719.6|176629.6|176719.4|176629.4|176722.7|176632.7|176719.4|176629.4|7
1726498710000|2024-09-16 14:58:30|176706.7|176616.7|176731.5|176641.5|176733.4|176643.4|176706.7|176616.7|13
1726498720000|2024-09-16 14:58:40|176732.5|176642.5|176734.4|176644.4|176739.2|176649.2|176731.5|176641.5|11
1726498730000|2024-09-16 14:58:50|176732.8|176642.8|176716.8|176626.8|176738.4|176648.4|176714.1|176624.1|14
1726498740000|2024-09-16 14:59:00|176715.6|176625.6|176708|176618|176717.2|176627.2|176708|176618|13
1726498750000|2024-09-16 14:59:10|176709.4|176619.4|176703.7|176613.7|176709.4|176619.4|176701.4|176611.4|7
1726498760000|2024-09-16 14:59:20|176704|176614|176708.6|176618.6|176708.6|176618.6|176700.1|176610.1|10
1726498770000|2024-09-16 14:59:30|176713.6|176623.6|176710|176620|176713.6|176623.6|176695.5|176605.5|11
1726498780000|2024-09-16 14:59:40|176705.9|176615.9|176702|176612|176713.7|176623.7|176691.7|176601.7|14
1726498790000|2024-09-16 14:59:50|176702.4|176612.4|176695|176605|176718.2|176628.2|176690.1|176600.1|17
1726498800000|2024-09-16 15:00:00|176697.5|176607.5|176686.5|176596.5|176698.9|176608.9|176686.4|176596.4|7
1726498810000|2024-09-16 15:00:10|176691.2|176601.2|176710.7|176620.7|176710.9|176620.9|176690.6|176600.6|13
1726498820000|2024-09-16 15:00:20|176710.4|176620.4|176702.7|176612.7|176716|176626|176699.8|176609.8|14
1726498830000|2024-09-16 15:00:30|176698.8|176608.8|176683.6|176593.6|176715.3|176625.3|176677.5|176587.5|10
1726498840000|2024-09-16 15:00:40|176682.2|176592.2|176682.8|176592.8|176690.5|176600.5|176682.2|176592.2|9
1726498850000|2024-09-16 15:00:50|176692.3|176602.3|176710.5|176620.5|176715.1|176625.1|176692.3|176602.3|9
1726498860000|2024-09-16 15:01:00|176711.7|176621.7|176727|176637|176727|176637|176711.7|176621.7|18
1726498870000|2024-09-16 15:01:10|176727.4|176637.4|176686.7|176596.7|176727.4|176637.4|176684.2|176594.2|20
1726498880000|2024-09-16 15:01:20|176683.9|176593.9|176670.9|176580.9|176685.7|176595.7|176670.9|176580.9|14
1726498890000|2024-09-16 15:01:30|176669.8|176579.8|176671.9|176581.9|176671.9|176581.9|176667.8|176577.8|5
1726498900000|2024-09-16 15:01:40|176672|176582|176661.2|176571.2|176672|176582|176659.6|176569.6|10
1726498910000|2024-09-16 15:01:50|176660.2|176570.2|176659.3|176569.3|176666.3|176576.3|176653.3|176563.3|11
1726498920000|2024-09-16 15:02:00|176664.7|176574.7|176634.3|176544.3|176664.7|176574.7|176632.1|176542.1|11
1726498930000|2024-09-16 15:02:10|176637.9|176547.9|176647.4|176557.4|176649|176559|176637.9|176547.9|13
1726498940000|2024-09-16 15:02:20|176644.9|176554.9|176612.1|176522.1|176647.4|176557.4|176611.2|176521.2|19
1726498950000|2024-09-16 15:02:30|176638.7|176548.7|176607.7|176517.7|176638.7|176548.7|176607.1|176517.1|11
1726498960000|2024-09-16 15:02:40|176603.6|176513.6|176599.4|176509.4|176603.6|176513.6|176599.4|176509.4|6
1726498970000|2024-09-16 15:02:50|176599.3|176509.3|176598.9|176508.9|176599.3|176509.3|176597.1|176507.1|8
1726498980000|2024-09-16 15:03:00|176597.4|176507.4|176619.5|176489.5|176619.5|176509.7|176597.4|176489.5|9
1726498990000|2024-09-16 15:03:10|176619.3|176489.3|176618.6|176488.6|176619.5|176489.5|176611.7|176481.7|12
1726499000000|2024-09-16 15:03:20|176617.1|176487.1|176556.7|176466.7|176617.1|176500.4|176556.7|176466.7|17
1726499010000|2024-09-16 15:03:30|176560.6|176470.6|176569.4|176479.4|176572.6|176482.6|176560.6|176470.6|9
1726499020000|2024-09-16 15:03:40|176569.2|176479.2|176571.1|176481.1|176575.8|176485.8|176569.2|176479.2|7
1726499030000|2024-09-16 15:03:50|176570.5|176480.5|176570.8|176480.8|176570.9|176480.9|176570.5|176480.5|3
1726499040000|2024-09-16 15:04:00|176571.5|176481.5|176574.1|176484.1|176584.1|176494.1|176571.5|176481.5|13
1726499050000|2024-09-16 15:04:10|176575|176485|176574.6|176484.6|176597.9|176507.9|176574.3|176484.3|11
1726499060000|2024-09-16 15:04:20|176569.8|176479.8|176568.1|176478.1|176576.1|176486.1|176568.1|176478.1|6
1726499070000|2024-09-16 15:04:30|176567.2|176477.2|176571|176481|176571|176481|176567.2|176477.2|3
1726499080000|2024-09-16 15:04:40|176572.1|176482.1|176573.1|176483.1|176579.7|176489.7|176569.8|176479.8|10
1726499090000|2024-09-16 15:04:50|176573.9|176483.9|176577.2|176487.2|176590.2|176500.2|176573.1|176483.1|14
1726499100000|2024-09-16 15:05:00|176580.6|176490.6|176587.8|176497.8|176588.4|176498.4|176576.7|176486.7|10
1726499110000|2024-09-16 15:05:10|176586.5|176496.5|176586.4|176496.4|176589.2|176499.2|176586.4|176496.4|9
1726499120000|2024-09-16 15:05:20|176586.3|176496.3|176574.9|176484.9|176586.5|176496.5|176574.9|176484.9|8
1726499130000|2024-09-16 15:05:30|176576.8|176486.8|176576.3|176486.3|176577.3|176487.3|176572.1|176482.1|7
1726499140000|2024-09-16 15:05:40|176573.6|176483.6|176575.2|176485.2|176575.6|176485.6|176570.9|176480.9|7
1726499150000|2024-09-16 15:05:50|176575.3|176485.3|176578.9|176488.9|176578.9|176488.9|176575.3|176485.3|4
1726499160000|2024-09-16 15:06:00|176578.8|176488.8|176582.3|176492.3|176582.3|176492.3|176566.5|176476.5|14
1726499170000|2024-09-16 15:06:10|176584|176494|176588.2|176498.2|176588.2|176498.2|176584|176494|6
1726499180000|2024-09-16 15:06:20|176589.4|176499.4|176586.9|176496.9|176589.4|176499.4|176586.9|176496.9|6
1726499190000|2024-09-16 15:06:30|176586.6|176496.6|176588.2|176498.2|176588.2|176498.2|176586.4|176496.4|9
1726499200000|2024-09-16 15:06:40|176588.1|176498.1|176581.1|176491.1|176588.1|176498.1|176581.1|176491.1|4
1726499210000|2024-09-16 15:06:50|176584.1|176494.1|176585.4|176495.4|176585.6|176495.6|176583.3|176493.3|6
1726499220000|2024-09-16 15:07:00|176585.5|176495.5|176583.3|176493.3|176585.5|176495.5|176583.3|176493.3|4
1726499230000|2024-09-16 15:07:10|176583.1|176493.1|176574.1|176484.1|176583.1|176493.1|176574.1|176484.1|7
1726499240000|2024-09-16 15:07:20|176576.5|176486.5|176573.3|176483.3|176578.5|176488.5|176573.3|176483.3|4
1726499250000|2024-09-16 15:07:30|176571.9|176481.9|176571.7|176481.7|176572.9|176482.9|176571.6|176481.6|6
1726499260000|2024-09-16 15:07:40|176575.7|176485.7|176574.9|176484.9|176575.7|176485.7|176574.3|176484.3|5
1726499280000|2024-09-16 15:08:00|176575|176485|176573.6|176483.6|176575.1|176485.1|176573.6|176483.6|4
1726499290000|2024-09-16 15:08:10|176572.2|176482.2|176570.3|176480.3|176572.3|176482.3|176570.1|176480.1|9
1726499300000|2024-09-16 15:08:20|176569.7|176479.7|176569.4|176479.4|176569.7|176479.7|176569.4|176479.4|3
1726499310000|2024-09-16 15:08:30|176569.3|176479.3|176556.4|176466.4|176569.3|176479.3|176551.5|176461.5|10
1726499320000|2024-09-16 15:08:40|176558.1|176468.1|176505.4|176415.4|176558.1|176468.1|176493.7|176403.7|13
1726499330000|2024-09-16 15:08:50|176501.3|176411.3|176498.6|176408.6|176501.3|176411.3|176493.1|176403.1|7
1726499340000|2024-09-16 15:09:00|176504.6|176414.6|176536.9|176446.9|176543.1|176453.1|176504.6|176414.6|23
1726499350000|2024-09-16 15:09:10|176536|176446|176528.7|176438.7|176536|176446|176525.2|176435.2|7
1726499360000|2024-09-16 15:09:20|176528.8|176438.8|176529.4|176439.4|176529.5|176439.5|176528.8|176438.8|3
1726499370000|2024-09-16 15:09:30|176528.7|176438.7|176519.4|176429.4|176528.7|176438.7|176514.2|176424.2|15
1726499380000|2024-09-16 15:09:40|176516.4|176426.4|176512.4|176422.4|176516.4|176426.4|176510.1|176420.1|12
1726499390000|2024-09-16 15:09:50|176511.7|176421.7|176506.4|176416.4|176511.7|176421.7|176502.2|176412.2|11
1726499400000|2024-09-16 15:10:00|176505.1|176415.1|176506.5|176416.5|176506.5|176416.5|176502.8|176412.8|7
1726499410000|2024-09-16 15:10:10|176506.9|176416.9|176509.4|176419.4|176509.6|176419.6|176506.9|176416.9|7
1726499420000|2024-09-16 15:10:20|176510.2|176420.2|176558.5|176468.5|176559.3|176469.3|176510.2|176420.2|24
1726499430000|2024-09-16 15:10:30|176556.4|176466.4|176542.3|176452.3|176556.6|176466.6|176541.5|176451.5|16
1726499440000|2024-09-16 15:10:40|176543.4|176453.4|176509.7|176419.7|176543.4|176453.4|176508.5|176418.5|10
1726499450000|2024-09-16 15:10:50|176511.5|176421.5|176502|176412|176511.5|176421.5|176502|176412|9
1726499460000|2024-09-16 15:11:00|176501.5|176411.5|176510.6|176420.6|176510.8|176420.8|176501.5|176411.5|9
1726499470000|2024-09-16 15:11:10|176509.3|176419.3|176509.3|176419.3|176511.8|176421.8|176507.4|176417.4|6
1726499480000|2024-09-16 15:11:20|176511.5|176421.5|176505.9|176415.9|176514.9|176424.9|176504.9|176414.9|11
1726499490000|2024-09-16 15:11:30|176507.1|176417.1|176509.7|176419.7|176509.7|176419.7|176506|176416|12
1726499500000|2024-09-16 15:11:40|176508.7|176418.7|176510.2|176420.2|176510.2|176420.2|176504.7|176414.7|9
1726499510000|2024-09-16 15:11:50|176508.9|176418.9|176508.3|176418.3|176510.2|176420.2|176508.3|176418.3|9
1726499520000|2024-09-16 15:12:00|176507.2|176417.2|176504.1|176414.1|176509.5|176419.5|176504.1|176414.1|7
1726499530000|2024-09-16 15:12:10|176505.4|176415.4|176506.2|176416.2|176509.5|176419.5|176505|176415|10
1726499540000|2024-09-16 15:12:20|176507.3|176417.3|176514.7|176424.7|176514.7|176424.7|176507.3|176417.3|13
1726499550000|2024-09-16 15:12:30|176515.7|176425.7|176515.9|176425.9|176516.3|176426.3|176514.9|176424.9|5
1726499560000|2024-09-16 15:12:40|176514.7|176424.7|176515.2|176425.2|176515.2|176425.2|176514.7|176424.7|5
1726499570000|2024-09-16 15:12:50|176515.4|176425.4|176510.7|176420.7|176515.4|176425.4|176509.7|176419.7|6
1726499580000|2024-09-16 15:13:00|176513.2|176423.2|176507.5|176417.5|176513.4|176423.4|176507.5|176417.5|8
1726499590000|2024-09-16 15:13:10|176508.8|176418.8|176514|176424|176519.9|176429.9|176508.8|176418.8|13
1726499600000|2024-09-16 15:13:20|176513.9|176423.9|176514.4|176424.4|176514.4|176424.4|176511.6|176421.6|4
1726499610000|2024-09-16 15:13:30|176514.5|176424.5|176513|176423|176516.3|176426.3|176513|176423|5
1726499620000|2024-09-16 15:13:40|176509.5|176419.5|176509.3|176419.3|176509.5|176419.5|176509.1|176419.1|3
1726499630000|2024-09-16 15:13:50|176509.2|176419.2|176509.8|176419.8|176512.6|176422.6|176507.1|176417.1|9
1726499640000|2024-09-16 15:14:00|176509.9|176419.9|176508.8|176418.8|176512.1|176422.1|176508.8|176418.8|9
1726499650000|2024-09-16 15:14:10|176508.9|176418.9|176512.1|176422.1|176517.4|176427.4|176508.9|176418.9|11
1726499660000|2024-09-16 15:14:20|176511.5|176421.5|176511.7|176421.7|176511.7|176421.7|176511.5|176421.5|2
1726499670000|2024-09-16 15:14:30|176509|176419|176514.8|176424.8|176515.2|176425.2|176509|176419|8
1726499680000|2024-09-16 15:14:40|176517|176427|176514.5|176424.5|176517|176427|176513.4|176423.4|7
1726499690000|2024-09-16 15:14:50|176514.7|176424.7|176514.7|176424.7|176514.7|176424.7|176514.7|176424.7|1
1726499700000|2024-09-16 15:15:00|176515.9|176425.9|176515.6|176425.6|176518.2|176428.2|176515.6|176425.6|6
1726499710000|2024-09-16 15:15:10|176516|176426|176514.5|176424.5|176516|176426|176514.5|176424.5|4
1726499720000|2024-09-16 15:15:20|176514.9|176424.9|176517.1|176427.1|176517.6|176427.6|176514.9|176424.9|6
1726499730000|2024-09-16 15:15:30|176517.4|176427.4|176517.9|176427.9|176518|176428|176517.4|176427.4|6
1726499740000|2024-09-16 15:15:40|176517.8|176427.8|176519.4|176429.4|176519.4|176429.4|176517.8|176427.8|2
1726499750000|2024-09-16 15:15:50|176519.7|176429.7|176521|176431|176521|176431|176519.7|176429.7|3
1726499760000|2024-09-16 15:16:00|176511.3|176421.3|176516.6|176426.6|176516.6|176426.6|176511.3|176421.3|2
1726499770000|2024-09-16 15:16:10|176516.5|176426.5|176515|176425|176516.6|176426.6|176515|176425|3
1726499780000|2024-09-16 15:16:20|176517.6|176427.6|176569.5|176479.5|176573.5|176483.5|176517.6|176427.6|7
1726499790000|2024-09-16 15:16:30|176568.3|176478.3|176543.8|176453.8|176568.8|176478.8|176543.8|176453.8|18
1726499800000|2024-09-16 15:16:40|176547.7|176457.7|176529.7|176439.7|176547.7|176457.7|176529.7|176439.7|10
1726499810000|2024-09-16 15:16:50|176527.7|176437.7|176529.4|176439.4|176529.4|176439.4|176524|176434|10
1726499820000|2024-09-16 15:17:00|176530.6|176440.6|176521.9|176431.9|176530.6|176440.6|176519|176429|17
1726499830000|2024-09-16 15:17:10|176520.4|176430.4|176509.5|176419.5|176526.6|176436.6|176506|176416|14
1726499840000|2024-09-16 15:17:20|176509.4|176419.4|176505.8|176415.8|176510.9|176420.9|176503|176413|16
1726499850000|2024-09-16 15:17:30|176507.3|176417.3|176510.2|176420.2|176510.2|176420.2|176507.3|176417.3|6
1726499860000|2024-09-16 15:17:40|176506|176416|176504.5|176414.5|176506|176416|176503.2|176413.2|4
1726499870000|2024-09-16 15:17:50|176505.4|176415.4|176510.2|176420.2|176510.2|176420.2|176505.1|176415.1|12
1726499880000|2024-09-16 15:18:00|176508.8|176418.8|176507.8|176417.8|176509|176419|176505.7|176415.7|9
1726499890000|2024-09-16 15:18:10|176507.7|176417.7|176498.8|176408.8|176507.7|176417.7|176497.6|176407.6|11
1726499900000|2024-09-16 15:18:20|176498.9|176408.9|176487.9|176397.9|176498.9|176408.9|176482.5|176392.5|12
1726499910000|2024-09-16 15:18:30|176488.1|176398.1|176490.2|176400.2|176491.8|176401.8|176488.1|176398.1|5
1726499920000|2024-09-16 15:18:40|176490.3|176400.3|176488.9|176398.9|176492.1|176402.1|176488.9|176398.9|6
1726499930000|2024-09-16 15:18:50|176489.1|176399.1|176491.8|176401.8|176491.8|176401.8|176489.1|176399.1|3
1726499940000|2024-09-16 15:19:00|176492.5|176402.5|176490.7|176400.7|176498.6|176408.6|176486.4|176396.4|6
1726499950000|2024-09-16 15:19:10|176491.1|176401.1|176491.1|176401.1|176499.7|176409.7|176489.2|176399.2|8
1726499960000|2024-09-16 15:19:20|176491|176401|176491|176401|176491|176401|176491|176401|1
1726499970000|2024-09-16 15:19:30|176489.7|176399.7|176490|176400|176491|176401|176488.8|176398.8|5
1726499980000|2024-09-16 15:19:40|176489.8|176399.8|176492.1|176402.1|176492.6|176402.6|176488.9|176398.9|5
1726499990000|2024-09-16 15:19:50|176488.7|176398.7|176494.5|176404.5|176494.5|176404.5|176488.7|176398.7|5
1726500000000|2024-09-16 15:20:00|176495.9|176405.9|176497.1|176407.1|176498.1|176408.1|176495.9|176405.9|6
1726500010000|2024-09-16 15:20:10|176498.7|176408.7|176499.1|176409.1|176503.3|176413.3|176498.7|176408.7|5
1726500020000|2024-09-16 15:20:20|176499|176409|176502|176412|176502.3|176412.3|176497.9|176407.9|8
1726500030000|2024-09-16 15:20:30|176502.3|176412.3|176507.5|176417.5|176508.3|176418.3|176502.3|176412.3|7
1726500040000|2024-09-16 15:20:40|176506.2|176416.2|176503.3|176413.3|176506.2|176416.2|176503.1|176413.1|6
1726500050000|2024-09-16 15:20:50|176503.8|176413.8|176505.3|176415.3|176505.3|176415.3|176503.6|176413.6|6
1726500060000|2024-09-16 15:21:00|176504|176414|176504.6|176414.6|176504.6|176414.6|176500|176410|3
1726500090000|2024-09-16 15:21:30|176502|176412|176502|176412|176502|176412|176502|176412|1
1726500100000|2024-09-16 15:21:40|176505|176415|176505|176415|176505|176415|176505|176415|1
1726500110000|2024-09-16 15:21:50|176505.1|176415.1|176505.1|176415.1|176505.1|176415.1|176505.1|176415.1|1
1726500120000|2024-09-16 15:22:00|176507|176417|176515|176425|176524.5|176434.5|176507|176417|12
1726500130000|2024-09-16 15:22:10|176515.1|176425.1|176515|176425|176515.1|176425.1|176515|176425|2
1726500140000|2024-09-16 15:22:20|176514.9|176424.9|176516.7|176426.7|176516.7|176426.7|176514.9|176424.9|3
1726500150000|2024-09-16 15:22:30|176516.5|176426.5|176516.3|176426.3|176516.5|176426.5|176516.1|176426.1|3
1726500160000|2024-09-16 15:22:40|176514.4|176424.4|176513.9|176423.9|176514.7|176424.7|176506.6|176416.6|6
1726500170000|2024-09-16 15:22:50|176513.8|176423.8|176512|176422|176513.8|176423.8|176511.5|176421.5|5
1726500180000|2024-09-16 15:23:00|176511.9|176421.9|176511.8|176421.8|176511.9|176421.9|176511.8|176421.8|2
1726500190000|2024-09-16 15:23:10|176513.3|176423.3|176512.6|176422.6|176520.7|176430.7|176511.1|176421.1|7
1726500200000|2024-09-16 15:23:20|176511.3|176421.3|176513.2|176423.2|176513.3|176423.3|176511.2|176421.2|5
1726500210000|2024-09-16 15:23:30|176511.1|176421.1|176498.8|176408.8|176515|176425|176496.4|176406.4|19
1726500220000|2024-09-16 15:23:40|176501.1|176411.1|176495.5|176405.5|176503.2|176413.2|176495.2|176405.2|10
1726500230000|2024-09-16 15:23:50|176496.7|176406.7|176491.3|176401.3|176503.1|176413.1|176491.1|176401.1|11
1726500240000|2024-09-16 15:24:00|176492.7|176402.7|176490.3|176400.3|176492.7|176402.7|176489.7|176399.7|5
1726500250000|2024-09-16 15:24:10|176490|176400|176489.2|176399.2|176490.3|176400.3|176489.1|176399.1|6
1726500260000|2024-09-16 15:24:20|176491|176401|176481.3|176391.3|176492.9|176402.9|176481.3|176391.3|7
1726500270000|2024-09-16 15:24:30|176480.1|176390.1|176478.7|176388.7|176480.1|176390.1|176478.7|176388.7|2
1726500280000|2024-09-16 15:24:40|176478.2|176388.2|176451.2|176361.2|176478.2|176388.2|176448.1|176358.1|12
1726500290000|2024-09-16 15:24:50|176453.5|176363.5|176449.3|176359.3|176458.4|176368.4|176432.9|176342.9|22
1726500300000|2024-09-16 15:25:00|176450.1|176360.1|176448.6|176358.6|176450.8|176360.8|176445|176355|36
1726500310000|2024-09-16 15:25:10|176443.7|176353.7|176447.1|176357.1|176452.3|176362.3|176439.3|176349.3|29
1726500320000|2024-09-16 15:25:20|176448.4|176358.4|176448.9|176358.9|176448.9|176358.9|176443.5|176353.5|8
1726500330000|2024-09-16 15:25:30|176449.6|176359.6|176455|176365|176455|176365|176447.6|176357.6|13
1726500340000|2024-09-16 15:25:40|176455.5|176365.5|176466.5|176376.5|176466.5|176376.5|176455.5|176365.5|12
1726500350000|2024-09-16 15:25:50|176465.1|176375.1|176479.1|176389.1|176482.2|176392.2|176463.7|176373.7|25
1726500360000|2024-09-16 15:26:00|176479|176389|176483.7|176393.7|176483.9|176393.9|176479|176389|11
1726500370000|2024-09-16 15:26:10|176485.2|176395.2|176495|176405|176495|176405|176485.2|176395.2|7
1726500380000|2024-09-16 15:26:20|176489.4|176399.4|176479.8|176389.8|176500.3|176410.3|176477.6|176387.6|9
1726500390000|2024-09-16 15:26:30|176478.8|176388.8|176468.4|176378.4|176478.8|176388.8|176468.4|176378.4|9
1726500400000|2024-09-16 15:26:40|176469.2|176379.2|176493|176403|176493.1|176403.1|176468.8|176378.8|10
1726500410000|2024-09-16 15:26:50|176492.4|176402.4|176494.6|176404.6|176494.6|176404.6|176490.8|176400.8|13
1726500420000|2024-09-16 15:27:00|176495.2|176405.2|176498.9|176408.9|176499.1|176409.1|176492.8|176402.8|8
1726500430000|2024-09-16 15:27:10|176499|176409|176495.3|176405.3|176499|176409|176495.3|176405.3|5
1726500440000|2024-09-16 15:27:20|176493.2|176403.2|176495|176405|176497.2|176407.2|176493.2|176403.2|4
1726500450000|2024-09-16 15:27:30|176494.9|176404.9|176494.8|176404.8|176496.2|176406.2|176492.1|176402.1|7
1726500460000|2024-09-16 15:27:40|176494.6|176404.6|176496.6|176406.6|176497.2|176407.2|176494.3|176404.3|6
1726500470000|2024-09-16 15:27:50|176497|176407|176492.6|176402.6|176497|176407|176492.6|176402.6|7
1726500480000|2024-09-16 15:28:00|176491.9|176401.9|176491.3|176401.3|176491.9|176401.9|176490.6|176400.6|5
1726500490000|2024-09-16 15:28:10|176491.1|176401.1|176490.7|176400.7|176498.2|176408.2|176489.4|176399.4|17
1726500500000|2024-09-16 15:28:20|176481.8|176391.8|176500.1|176410.1|176510.9|176420.9|176475.5|176385.5|13
1726500510000|2024-09-16 15:28:30|176504.1|176414.1|176484.9|176394.9|176504.1|176414.1|176482.8|176392.8|12
1726500520000|2024-09-16 15:28:40|176490.9|176400.9|176489.3|176399.3|176490.9|176400.9|176486.3|176396.3|10
1726500530000|2024-09-16 15:28:50|176489.9|176399.9|176492.1|176402.1|176492.1|176402.1|176487.1|176397.1|12
1726500540000|2024-09-16 15:29:00|176490.6|176400.6|176492|176402|176492|176402|176489.1|176399.1|9
1726500550000|2024-09-16 15:29:10|176488.9|176398.9|176499.1|176409.1|176499.1|176409.1|176487.1|176397.1|24
1726500560000|2024-09-16 15:29:20|176497.6|176407.6|176499.6|176409.6|176499.6|176409.6|176495.1|176405.1|18
1726500570000|2024-09-16 15:29:30|176498.2|176408.2|176499.5|176409.5|176499.5|176409.5|176493.6|176403.6|24
1726500580000|2024-09-16 15:29:40|176496.7|176406.7|176498.8|176408.8|176499.5|176409.5|176495.9|176405.9|21
1726500590000|2024-09-16 15:29:50|176497.5|176407.5|176499.8|176409.8|176500.4|176410.4|176493.8|176403.8|18
1726500600000|2024-09-16 15:30:00|176497.7|176407.7|176500|176410|176500|176410|176485|176395|10
1726500610000|2024-09-16 15:30:10|176499.9|176409.9|176496|176406|176499.9|176409.9|176496|176406|5
1726500620000|2024-09-16 15:30:20|176495|176405|176496|176406|176500.6|176410.6|176486.4|176396.4|14
1726500630000|2024-09-16 15:30:30|176495.6|176405.6|176494.8|176404.8|176495.6|176405.6|176493.3|176403.3|3
1726500640000|2024-09-16 15:30:40|176494.4|176404.4|176498.7|176408.7|176501.2|176411.2|176494.4|176404.4|5
1726500650000|2024-09-16 15:30:50|176496|176406|176494.9|176404.9|176496|176406|176494.9|176404.9|4
1726500660000|2024-09-16 15:31:00|176495.3|176405.3|176499|176409|176499|176409|176495.3|176405.3|5
1726500670000|2024-09-16 15:31:10|176498.9|176408.9|176498.2|176408.2|176498.9|176408.9|176496.9|176406.9|4
1726500680000|2024-09-16 15:31:20|176501.6|176411.6|176504.4|176414.4|176506.9|176416.9|176501.6|176411.6|6
1726500690000|2024-09-16 15:31:30|176513.6|176423.6|176512.5|176422.5|176515.1|176425.1|176511.1|176421.1|9
1726500700000|2024-09-16 15:31:40|176512.2|176422.2|176500.6|176410.6|176512.2|176422.2|176499.5|176409.5|5
1726500710000|2024-09-16 15:31:50|176500.5|176410.5|176501.3|176411.3|176501.3|176411.3|176500.5|176410.5|2
1726500720000|2024-09-16 15:32:00|176499.3|176409.3|176497.8|176407.8|176502.3|176412.3|176493.2|176403.2|11
1726500730000|2024-09-16 15:32:10|176498|176408|176505.3|176415.3|176508.7|176418.7|176498|176408|6
1726500740000|2024-09-16 15:32:20|176507.4|176417.4|176505.9|176415.9|176507.4|176417.4|176505.8|176415.8|3
1726500750000|2024-09-16 15:32:30|176505.4|176415.4|176503.2|176413.2|176505.4|176415.4|176501.5|176411.5|6
1726500760000|2024-09-16 15:32:40|176503.3|176413.3|176504.1|176414.1|176504.1|176414.1|176502.9|176412.9|3
1726500770000|2024-09-16 15:32:50|176505.5|176415.5|176505.7|176415.7|176505.7|176415.7|176504.8|176414.8|5
1726500780000|2024-09-16 15:33:00|176507.3|176417.3|176505.9|176415.9|176507.3|176417.3|176505.9|176415.9|3
1726500790000|2024-09-16 15:33:10|176503.8|176413.8|176503.7|176413.7|176503.8|176413.8|176503.7|176413.7|2
1726500800000|2024-09-16 15:33:20|176503.6|176413.6|176507|176417|176508.2|176418.2|176503.6|176413.6|4
1726500810000|2024-09-16 15:33:30|176506.1|176416.1|176471.6|176381.6|176506.1|176416.1|176471.6|176381.6|5
1726500820000|2024-09-16 15:33:40|176471.2|176381.2|176515|176425|176532.1|176442.1|176467.3|176377.3|10
1726500830000|2024-09-16 15:33:50|176510.1|176420.1|176511.7|176421.7|176512.2|176422.2|176510.1|176420.1|3
1726500840000|2024-09-16 15:34:00|176506.5|176416.5|176505|176415|176506.9|176416.9|176503.3|176413.3|10
1726500850000|2024-09-16 15:34:10|176505.4|176415.4|176504.2|176414.2|176505.4|176415.4|176502.7|176412.7|6
1726500860000|2024-09-16 15:34:20|176504.4|176414.4|176511.6|176421.6|176511.6|176421.6|176504.4|176414.4|8
1726500870000|2024-09-16 15:34:30|176510.5|176420.5|176512.4|176422.4|176512.4|176422.4|176510.5|176420.5|7
1726500880000|2024-09-16 15:34:40|176519.2|176429.2|176512.5|176422.5|176519.2|176429.2|176511.3|176421.3|10
1726500890000|2024-09-16 15:34:50|176515.2|176425.2|176509.4|176419.4|176516|176426|176509.4|176419.4|8
1726500900000|2024-09-16 15:35:00|176511.3|176421.3|176511.6|176421.6|176511.6|176421.6|176511.3|176421.3|3
1726500910000|2024-09-16 15:35:10|176511.7|176421.7|176511.4|176421.4|176511.7|176421.7|176511.4|176421.4|2
1726500920000|2024-09-16 15:35:20|176510.7|176420.7|176503.5|176413.5|176510.7|176420.7|176501.9|176411.9|5
1726500930000|2024-09-16 15:35:30|176501.6|176411.6|176505|176415|176505|176415|176501.6|176411.6|4
1726500940000|2024-09-16 15:35:40|176510.5|176420.5|176518.5|176428.5|176519.3|176429.3|176510.5|176420.5|13
1726500950000|2024-09-16 15:35:50|176518.4|176428.4|176515.2|176425.2|176518.5|176428.5|176515.2|176425.2|3
1726500960000|2024-09-16 15:36:00|176515.8|176425.8|176519.5|176429.5|176520.9|176430.9|176515.8|176425.8|7
1726500970000|2024-09-16 15:36:10|176519.1|176429.1|176494.2|176404.2|176519.1|176429.1|176491.1|176401.1|9
1726500980000|2024-09-16 15:36:20|176496.1|176406.1|176505.9|176415.9|176505.9|176415.9|176490.6|176400.6|13
1726500990000|2024-09-16 15:36:30|176475.2|176385.2|176488|176398|176493.8|176403.8|176473.9|176383.9|11
1726501000000|2024-09-16 15:36:40|176487.9|176397.9|176488.6|176398.6|176491.3|176401.3|176487.9|176397.9|6
1726501010000|2024-09-16 15:36:50|176491.8|176401.8|176495.8|176405.8|176495.8|176405.8|176487.8|176397.8|5
1726501020000|2024-09-16 15:37:00|176493.6|176403.6|176481.2|176391.2|176493.6|176403.6|176481.2|176391.2|7
1726501030000|2024-09-16 15:37:10|176481|176391|176480.9|176390.9|176487.1|176397.1|176480.2|176390.2|7
1726501040000|2024-09-16 15:37:20|176481.5|176391.5|176452.1|176362.1|176481.5|176391.5|176447.6|176357.6|12
1726501050000|2024-09-16 15:37:30|176454|176364|176455.1|176365.1|176456.6|176366.6|176448.3|176358.3|7
1726501060000|2024-09-16 15:37:40|176456.8|176366.8|176449.6|176359.6|176456.8|176366.8|176449.5|176359.5|8
1726501070000|2024-09-16 15:37:50|176449.9|176359.9|176447.9|176357.9|176450.8|176360.8|176447.9|176357.9|7
1726501080000|2024-09-16 15:38:00|176447.7|176357.7|176449|176359|176449|176359|176447.7|176357.7|3
1726501090000|2024-09-16 15:38:10|176448.9|176358.9|176450.9|176360.9|176450.9|176360.9|176448.9|176358.9|5
1726501100000|2024-09-16 15:38:20|176451|176361|176451.8|176361.8|176451.8|176361.8|176447.1|176357.1|8
1726501110000|2024-09-16 15:38:30|176450.8|176360.8|176449.1|176359.1|176451.8|176361.8|176449.1|176359.1|7
1726501120000|2024-09-16 15:38:40|176450.1|176360.1|176450.1|176360.1|176450.1|176360.1|176449.1|176359.1|7
1726501130000|2024-09-16 15:38:50|176449.1|176359.1|176451.5|176361.5|176451.5|176361.5|176445|176355|6
1726501140000|2024-09-16 15:39:00|176452.9|176362.9|176451.4|176361.4|176452.9|176362.9|176451.4|176361.4|3
1726501150000|2024-09-16 15:39:10|176452.7|176362.7|176444.5|176354.5|176452.7|176362.7|176443.6|176353.6|7
1726501160000|2024-09-16 15:39:20|176446.3|176356.3|176449.9|176359.9|176449.9|176359.9|176445.3|176355.3|7
1726501170000|2024-09-16 15:39:30|176450|176360|176449.8|176359.8|176450.4|176360.4|176448.2|176358.2|5
1726501180000|2024-09-16 15:39:40|176449.2|176359.2|176449.2|176359.2|176449.2|176359.2|176449.2|176359.2|1
1726501190000|2024-09-16 15:39:50|176449.1|176359.1|176449.1|176359.1|176449.1|176359.1|176449.1|176359.1|1
1726501200000|2024-09-16 15:40:00|176448.7|176358.7|176446.9|176356.9|176448.7|176358.7|176446.9|176356.9|3
1726501210000|2024-09-16 15:40:10|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|1
1726501220000|2024-09-16 15:40:20|176445|176355|176500.6|176410.6|176501|176411|176445|176355|9
1726501230000|2024-09-16 15:40:30|176501.9|176411.9|176505.1|176415.1|176505.2|176415.2|176501.9|176411.9|7
1726501240000|2024-09-16 15:40:40|176506.2|176416.2|176513.2|176423.2|176515.1|176425.1|176506.2|176416.2|10
1726501250000|2024-09-16 15:40:50|176514.9|176424.9|176508.8|176418.8|176514.9|176424.9|176507.6|176417.6|9
1726501260000|2024-09-16 15:41:00|176507.7|176417.7|176498.2|176408.2|176507.7|176417.7|176498.2|176408.2|3
1726501270000|2024-09-16 15:41:10|176498.1|176408.1|176498.8|176408.8|176499.7|176409.7|176498|176408|7
1726501280000|2024-09-16 15:41:20|176498.7|176408.7|176501.9|176411.9|176503.1|176413.1|176498.6|176408.6|6
1726501290000|2024-09-16 15:41:30|176502.2|176412.2|176502.4|176412.4|176502.5|176412.5|176502.2|176412.2|3
1726501300000|2024-09-16 15:41:40|176502.6|176412.6|176503.1|176413.1|176503.1|176413.1|176502.6|176412.6|2
1726501310000|2024-09-16 15:41:50|176502.7|176412.7|176505.3|176415.3|176505.3|176415.3|176502.7|176412.7|3
1726501320000|2024-09-16 15:42:00|176505.8|176415.8|176509.1|176419.1|176509.4|176419.4|176505.8|176415.8|6
1726501330000|2024-09-16 15:42:10|176509.2|176419.2|176499.2|176409.2|176509.7|176419.7|176497.8|176407.8|8
1726501340000|2024-09-16 15:42:20|176500.1|176410.1|176501.4|176411.4|176503.9|176413.9|176497|176407|11
1726501350000|2024-09-16 15:42:30|176501.5|176411.5|176501|176411|176501.5|176411.5|176501|176411|2
1726501360000|2024-09-16 15:42:40|176500.8|176410.8|176503.1|176413.1|176503.1|176413.1|176494.8|176404.8|9
1726501370000|2024-09-16 15:42:50|176503.9|176413.9|176504|176414|176504|176414|176503.9|176413.9|2
1726501380000|2024-09-16 15:43:00|176503.8|176413.8|176502.6|176412.6|176503.9|176413.9|176502.6|176412.6|3
1726501400000|2024-09-16 15:43:20|176503.8|176413.8|176505.3|176415.3|176505.3|176415.3|176503.8|176413.8|5
1726501410000|2024-09-16 15:43:30|176505.4|176415.4|176506.8|176416.8|176506.8|176416.8|176505.4|176415.4|3
1726501420000|2024-09-16 15:43:40|176510.6|176420.6|176508.3|176418.3|176514.8|176424.8|176506.2|176416.2|8
1726501430000|2024-09-16 15:43:50|176508.4|176418.4|176509.9|176419.9|176509.9|176419.9|176508.4|176418.4|4
1726501440000|2024-09-16 15:44:00|176511.5|176421.5|176506.4|176416.4|176511.5|176421.5|176506.4|176416.4|2
1726501450000|2024-09-16 15:44:10|176505.2|176415.2|176500.2|176410.2|176505.2|176415.2|176496|176406|12
1726501460000|2024-09-16 15:44:20|176492.1|176402.1|176487.7|176397.7|176494.2|176404.2|176484.3|176394.3|14
1726501470000|2024-09-16 15:44:30|176487.5|176397.5|176484.7|176394.7|176490.3|176400.3|176473.8|176383.8|13
1726501480000|2024-09-16 15:44:40|176484|176394|176479.7|176389.7|176499.4|176409.4|176474.6|176384.6|10
1726501490000|2024-09-16 15:44:50|176477.5|176387.5|176477.1|176387.1|176483.7|176393.7|176475.9|176385.9|12
1726501500000|2024-09-16 15:45:00|176481.9|176391.9|176484.8|176394.8|176484.8|176394.8|176481.8|176391.8|6
1726501510000|2024-09-16 15:45:10|176484|176394|176487.2|176397.2|176487.2|176397.2|176480.6|176390.6|7
1726501530000|2024-09-16 15:45:30|176484|176394|176443.1|176353.1|176487.5|176397.5|176439.9|176349.9|15
1726501540000|2024-09-16 15:45:40|176441.3|176351.3|176447.5|176357.5|176447.8|176357.8|176441.3|176351.3|10
1726501550000|2024-09-16 15:45:50|176448.9|176358.9|176444.9|176354.9|176452.4|176362.4|176444.9|176354.9|19
1726501560000|2024-09-16 15:46:00|176443.8|176353.8|176446.1|176356.1|176454|176364|176440.5|176350.5|19
1726501570000|2024-09-16 15:46:10|176447.2|176357.2|176447.1|176357.1|176449.7|176359.7|176441.4|176351.4|10
1726501580000|2024-09-16 15:46:20|176447.3|176357.3|176445.8|176355.8|176447.8|176357.8|176440.8|176350.8|14
1726501590000|2024-09-16 15:46:30|176448.7|176358.7|176454.3|176364.3|176456.3|176366.3|176446.2|176356.2|17
1726501600000|2024-09-16 15:46:40|176453.3|176363.3|176448.4|176358.4|176455.8|176365.8|176448.4|176358.4|11
1726501610000|2024-09-16 15:46:50|176450.1|176360.1|176442.8|176352.8|176451.3|176361.3|176439.7|176349.7|18
1726501620000|2024-09-16 15:47:00|176442|176352|176446|176356|176447.4|176357.4|176440.5|176350.5|12
1726501630000|2024-09-16 15:47:10|176448.9|176358.9|176451.3|176361.3|176451.3|176361.3|176446.6|176356.6|12
1726501640000|2024-09-16 15:47:20|176442.7|176352.7|176450.3|176360.3|176450.3|176360.3|176442.7|176352.7|6
1726501650000|2024-09-16 15:47:30|176450.1|176360.1|176450.2|176360.2|176450.3|176360.3|176450.1|176360.1|3
1726501660000|2024-09-16 15:47:40|176450.1|176360.1|176450.2|176360.2|176450.2|176360.2|176450.1|176360.1|2
1726501670000|2024-09-16 15:47:50|176448.1|176358.1|176445.9|176355.9|176448.1|176358.1|176443.3|176353.3|5
1726501680000|2024-09-16 15:48:00|176448.7|176358.7|176451.1|176361.1|176452.8|176362.8|176446.8|176356.8|7
1726501690000|2024-09-16 15:48:10|176452.8|176362.8|176448.9|176358.9|176452.8|176362.8|176443.8|176353.8|7
1726501700000|2024-09-16 15:48:20|176447.4|176357.4|176449.5|176359.5|176449.5|176359.5|176447.4|176357.4|7
1726501710000|2024-09-16 15:48:30|176452.9|176362.9|176458.2|176368.2|176459.4|176369.4|176448|176358|10
1726501720000|2024-09-16 15:48:40|176456.5|176366.5|176458|176368|176459.3|176369.3|176456.5|176366.5|4
1726501730000|2024-09-16 15:48:50|176458.1|176368.1|176461.1|176371.1|176461.1|176371.1|176455.6|176365.6|5
1726501740000|2024-09-16 15:49:00|176461|176371|176494.5|176404.5|176497.2|176407.2|176457.5|176367.5|7
1726501750000|2024-09-16 15:49:10|176494.4|176404.4|176496.1|176406.1|176499.5|176409.5|176494.4|176404.4|17
1726501760000|2024-09-16 15:49:20|176498.7|176408.7|176488.6|176398.6|176506.3|176416.3|176482.6|176392.6|13
1726501770000|2024-09-16 15:49:30|176486.3|176396.3|176503.5|176413.5|176505|176415|176471.3|176381.3|18
1726501780000|2024-09-16 15:49:40|176504.5|176414.5|176529.9|176439.9|176532.5|176442.5|176504.5|176414.5|8
1726501790000|2024-09-16 15:49:50|176530.1|176440.1|176531.7|176441.7|176533.2|176443.2|176530.1|176440.1|5
1726501800000|2024-09-16 15:50:00|176531.9|176441.9|176530.3|176440.3|176544.1|176454.1|176530.3|176440.3|11
1726501810000|2024-09-16 15:50:10|176530|176440|176526.4|176436.4|176530|176440|176523.1|176433.1|6
1726501820000|2024-09-16 15:50:20|176528.2|176438.2|176536.3|176446.3|176538.3|176448.3|176528.2|176438.2|8
1726501830000|2024-09-16 15:50:30|176537.1|176447.1|176551.3|176461.3|176582.8|176492.8|176537.1|176447.1|22
1726501840000|2024-09-16 15:50:40|176555|176465|176560.8|176470.8|176562.6|176472.6|176547.2|176457.2|13
1726501850000|2024-09-16 15:50:50|176562.3|176472.3|176563.1|176473.1|176565.7|176475.7|176562|176472|8
1726501860000|2024-09-16 15:51:00|176557|176467|176558.7|176468.7|176558.7|176468.7|176554.6|176464.6|7
1726501870000|2024-09-16 15:51:10|176557.2|176467.2|176559|176469|176561.3|176471.3|176553.4|176463.4|8
1726501880000|2024-09-16 15:51:20|176562.1|176472.1|176559.3|176469.3|176567.2|176477.2|176557.8|176467.8|17
1726501890000|2024-09-16 15:51:30|176562.1|176472.1|176527.5|176437.5|176564.3|176474.3|176526.9|176436.9|21
1726501900000|2024-09-16 15:51:40|176525.5|176435.5|176543.1|176453.1|176546.8|176456.8|176523.7|176433.7|10
1726501910000|2024-09-16 15:51:50|176542.4|176452.4|176538.8|176448.8|176542.4|176452.4|176538.8|176448.8|6
1726501920000|2024-09-16 15:52:00|176541.8|176451.8|176547.4|176457.4|176550.2|176460.2|176541.1|176451.1|27
1726501930000|2024-09-16 15:52:10|176545.7|176455.7|176553.3|176463.3|176554.5|176464.5|176545.7|176455.7|9
1726501940000|2024-09-16 15:52:20|176555.1|176465.1|176565|176475|176567.3|176477.3|176555.1|176465.1|21
1726501950000|2024-09-16 15:52:30|176561.1|176471.1|176570.9|176480.9|176574.1|176484.1|176561.1|176471.1|23
1726501960000|2024-09-16 15:52:40|176572.7|176482.7|176566.4|176476.4|176572.7|176482.7|176565|176475|29
1726501970000|2024-09-16 15:52:50|176571.3|176481.3|176553.6|176463.6|176571.4|176481.4|176552.5|176462.5|18
1726501980000|2024-09-16 15:53:00|176553.3|176463.3|176548.7|176458.7|176553.3|176463.3|176547|176457|8
1726501990000|2024-09-16 15:53:10|176548.6|176458.6|176547.4|176457.4|176548.9|176458.9|176542.9|176452.9|8
1726502000000|2024-09-16 15:53:20|176546.2|176456.2|176544.4|176454.4|176547|176457|176542.6|176452.6|12
1726502010000|2024-09-16 15:53:30|176547.4|176457.4|176550.9|176460.9|176551.7|176461.7|176547.4|176457.4|8
1726502020000|2024-09-16 15:53:40|176550.7|176460.7|176545.2|176455.2|176552.2|176462.2|176545.2|176455.2|5
1726502030000|2024-09-16 15:53:50|176546.8|176456.8|176546|176456|176546.8|176456.8|176545.4|176455.4|6
1726502050000|2024-09-16 15:54:10|176545.7|176455.7|176545.7|176455.7|176545.7|176455.7|176545.7|176455.7|1
1726502060000|2024-09-16 15:54:20|176545.6|176455.6|176538.4|176448.4|176545.9|176455.9|176536.1|176446.1|11
1726502070000|2024-09-16 15:54:30|176538.1|176448.1|176539.2|176449.2|176539.3|176449.3|176538.1|176448.1|5
1726502080000|2024-09-16 15:54:40|176539.9|176449.9|176539.1|176449.1|176539.9|176449.9|176539.1|176449.1|7
1726502090000|2024-09-16 15:54:50|176539.2|176449.2|176540.1|176450.1|176540.1|176450.1|176539.1|176449.1|6
1726502100000|2024-09-16 15:55:00|176539.1|176449.1|176527.9|176437.9|176540.1|176450.1|176526.5|176436.5|12
1726502110000|2024-09-16 15:55:10|176529.1|176439.1|176526|176436|176529.1|176439.1|176525.7|176435.7|5
1726502120000|2024-09-16 15:55:20|176524.1|176434.1|176526.6|176436.6|176526.6|176436.6|176524.1|176434.1|4
1726502130000|2024-09-16 15:55:30|176527.4|176437.4|176518.9|176428.9|176527.4|176437.4|176513.6|176423.6|6
1726502140000|2024-09-16 15:55:40|176516.8|176426.8|176490.2|176400.2|176516.8|176426.8|176473|176383|22
1726502150000|2024-09-16 15:55:50|176485.8|176395.8|176496.3|176406.3|176499.8|176409.8|176485.8|176395.8|14
1726502160000|2024-09-16 15:56:00|176496.6|176406.6|176493|176403|176500.1|176410.1|176493|176403|9
1726502170000|2024-09-16 15:56:10|176490.5|176400.5|176500.9|176410.9|176500.9|176410.9|176490.5|176400.5|13
1726502180000|2024-09-16 15:56:20|176500.6|176410.6|176507.7|176417.7|176508.3|176418.3|176499.6|176409.6|16
1726502190000|2024-09-16 15:56:30|176507.8|176417.8|176501.5|176411.5|176509.3|176419.3|176497.2|176407.2|25
1726502200000|2024-09-16 15:56:40|176497.8|176407.8|176507.9|176417.9|176508.4|176418.4|176493.9|176403.9|26
1726502210000|2024-09-16 15:56:50|176507.2|176417.2|176442.4|176352.4|176507.2|176417.2|176442.4|176352.4|11
1726502220000|2024-09-16 15:57:00|176443.3|176353.3|176454.8|176364.8|176454.8|176364.8|176442.4|176352.4|17
1726502230000|2024-09-16 15:57:10|176455.4|176365.4|176437.5|176347.5|176455.4|176365.4|176431.4|176341.4|24
1726502240000|2024-09-16 15:57:20|176434.9|176344.9|176437.6|176347.6|176438.1|176348.1|176432.4|176342.4|18
1726502250000|2024-09-16 15:57:30|176437.8|176347.8|176436.4|176346.4|176438.4|176348.4|176436.4|176346.4|7
1726502260000|2024-09-16 15:57:40|176435.8|176345.8|176470.1|176380.1|176470.1|176380.1|176435.8|176345.8|16
1726502270000|2024-09-16 15:57:50|176461.4|176371.4|176463.4|176373.4|176467.9|176377.9|176461.4|176371.4|16
1726502280000|2024-09-16 15:58:00|176464.8|176374.8|176469.5|176379.5|176470.1|176380.1|176460.6|176370.6|17
1726502290000|2024-09-16 15:58:10|176469.6|176379.6|176466.8|176376.8|176469.6|176379.6|176462.8|176372.8|12
1726502300000|2024-09-16 15:58:20|176465.9|176375.9|176458.3|176368.3|176466.8|176376.8|176452.5|176362.5|16
1726502310000|2024-09-16 15:58:30|176458.2|176368.2|176473.5|176383.5|176473.5|176383.5|176458.2|176368.2|13
1726502320000|2024-09-16 15:58:40|176476|176386|176468.5|176378.5|176476.4|176386.4|176467.8|176377.8|12
1726502330000|2024-09-16 15:58:50|176471.7|176381.7|176472.7|176382.7|176473.8|176383.8|176470.9|176380.9|7
1726502340000|2024-09-16 15:59:00|176473.1|176383.1|176477.2|176387.2|176477.2|176387.2|176470.2|176380.2|7
1726502350000|2024-09-16 15:59:10|176477.8|176387.8|176488.2|176398.2|176490.2|176400.2|176471.6|176381.6|17
1726502360000|2024-09-16 15:59:20|176488.5|176398.5|176485.8|176395.8|176488.8|176398.8|176483.8|176393.8|12
1726502370000|2024-09-16 15:59:30|176487.6|176397.6|176488.9|176398.9|176491|176401|176484.9|176394.9|18
1726502380000|2024-09-16 15:59:40|176488.8|176398.8|176485.6|176395.6|176488.8|176398.8|176483.7|176393.7|16
1726502390000|2024-09-16 15:59:50|176487.4|176397.4|176486.2|176396.2|176487.4|176397.4|176480.3|176390.3|22
1726502400000|2024-09-16 16:00:00|176486.9|176396.9|176456.8|176366.8|176486.9|176396.9|176450.7|176360.7|22
1726502410000|2024-09-16 16:00:10|176458.9|176368.9|176470.9|176340.9|176472.7|176368.9|176450.5|176340.9|6
1726502420000|2024-09-16 16:00:20|176468.3|176338.3|176468.5|176338.5|176468.7|176338.7|176468.3|176338.3|5
1726502430000|2024-09-16 16:00:30|176468.3|176338.3|176408.9|176278.9|176468.3|176338.3|176401|176271|20
1726502440000|2024-09-16 16:00:40|176409.8|176279.8|176410.5|176280.5|176411.5|176281.5|176409.8|176279.8|5
1726502450000|2024-09-16 16:00:50|176410.3|176280.3|176413|176283|176413|176283|176410.3|176280.3|5
1726502460000|2024-09-16 16:01:00|176412.7|176282.7|176408.8|176278.8|176415.8|176285.8|176407.1|176277.1|20
1726502470000|2024-09-16 16:01:10|176408.9|176278.9|176413.1|176283.1|176417.1|176287.1|176407|176277|9
1726502480000|2024-09-16 16:01:20|176413.9|176283.9|176413.7|176283.7|176420.3|176290.3|176413.7|176283.7|10
1726502490000|2024-09-16 16:01:30|176418.6|176288.6|176420.7|176290.7|176420.7|176290.7|176412.8|176282.8|19
1726502500000|2024-09-16 16:01:40|176412.8|176282.8|176414.3|176284.3|176421.9|176291.9|176405.4|176275.4|13
1726502510000|2024-09-16 16:01:50|176414.4|176284.4|176408.7|176318.7|176428.4|176319.3|176401.2|176284.4|8
1726502520000|2024-09-16 16:02:00|176410.1|176320.1|176406.4|176316.4|176412.7|176322.7|176406.4|176316.4|11
1726502530000|2024-09-16 16:02:10|176407.3|176317.3|176408.6|176318.6|176411.3|176321.3|176406.7|176316.7|10
1726502540000|2024-09-16 16:02:20|176408.4|176318.4|176409.1|176319.1|176409.1|176319.1|176408.4|176318.4|2
1726502550000|2024-09-16 16:02:30|176408.1|176318.1|176405|176315|176408.1|176318.1|176401|176311|9
1726502560000|2024-09-16 16:02:40|176404.2|176314.2|176402.1|176312.1|176404.2|176314.2|176398.5|176308.5|11
1726502570000|2024-09-16 16:02:50|176404.5|176314.5|176401.2|176311.2|176429.3|176318|176401.2|176299.3|11
1726502580000|2024-09-16 16:03:00|176405.1|176315.1|176409.2|176319.2|176409.2|176319.2|176405.1|176315.1|5
1726502590000|2024-09-16 16:03:10|176410.7|176320.7|176418.5|176328.5|176418.5|176328.5|176410.7|176320.7|5
1726502600000|2024-09-16 16:03:20|176418.9|176328.9|176419|176329|176420.8|176330.8|176418.9|176328.9|6
1726502610000|2024-09-16 16:03:30|176419.2|176329.2|176416.7|176326.7|176419.3|176329.3|176416.7|176326.7|4
1726502620000|2024-09-16 16:03:40|176417|176327|176419.4|176329.4|176419.4|176329.4|176417|176327|7
1726502630000|2024-09-16 16:03:50|176419.5|176329.5|176427.1|176337.1|176427.1|176337.1|176419.3|176329.3|6
1726502640000|2024-09-16 16:04:00|176428.4|176338.4|176429.8|176339.8|176429.8|176339.8|176428.4|176338.4|4
1726502650000|2024-09-16 16:04:10|176430|176340|176433.5|176343.5|176433.5|176343.5|176430|176340|5
1726502660000|2024-09-16 16:04:20|176433.7|176343.7|176433.5|176343.5|176434.3|176344.3|176432.4|176342.4|8
1726502670000|2024-09-16 16:04:30|176433.9|176343.9|176437.1|176347.1|176437.1|176347.1|176433.9|176343.9|3
1726502680000|2024-09-16 16:04:40|176438.4|176348.4|176441.9|176351.9|176443.2|176353.2|176436.9|176346.9|8
1726502690000|2024-09-16 16:04:50|176442|176352|176431.8|176341.8|176442.5|176352.5|176431.1|176341.1|8
1726502700000|2024-09-16 16:05:00|176434.3|176344.3|176465.4|176335.4|176465.4|176345.3|176434.3|176334.9|5
1726502710000|2024-09-16 16:05:10|176464.3|176334.3|176464.3|176334.3|176464.3|176334.3|176464.3|176334.3|1
1726502720000|2024-09-16 16:05:20|176466.9|176336.9|176478.8|176348.8|176478.8|176348.8|176466.9|176336.9|6
1726502730000|2024-09-16 16:05:30|176479.1|176349.1|176480.2|176350.2|176480.7|176350.7|176479.1|176349.1|4
1726502740000|2024-09-16 16:05:40|176478.6|176348.6|176476.9|176346.9|176478.6|176348.6|176476.9|176346.9|4
1726502750000|2024-09-16 16:05:50|176475.9|176345.9|176480.9|176350.9|176480.9|176350.9|176475.9|176345.9|7
1726502760000|2024-09-16 16:06:00|176479.6|176349.6|176476.8|176346.8|176479.6|176349.6|176476.8|176346.8|4
1726502770000|2024-09-16 16:06:10|176478.2|176348.2|176475|176345|176479.7|176349.7|176475|176345|6
1726502780000|2024-09-16 16:06:20|176474.9|176344.9|176472.8|176342.8|176475.4|176345.4|176472.8|176342.8|4
1726502790000|2024-09-16 16:06:30|176472.9|176342.9|176461.6|176331.6|176472.9|176342.9|176461.6|176331.6|4
1726502800000|2024-09-16 16:06:40|176461.7|176331.7|176466.1|176336.1|176466.1|176336.1|176461.7|176331.7|2
1726502810000|2024-09-16 16:06:50|176466.3|176336.3|176460.4|176330.4|176466.3|176336.3|176460.4|176330.4|5
1726502820000|2024-09-16 16:07:00|176465.2|176335.2|176466.5|176336.5|176467.2|176337.2|176465.2|176335.2|5
1726502830000|2024-09-16 16:07:10|176466.6|176336.6|176467.7|176337.7|176467.7|176337.7|176466.6|176336.6|4
1726502840000|2024-09-16 16:07:20|176467.4|176337.4|176467.6|176337.6|176467.6|176337.6|176467.4|176337.4|2
1726502850000|2024-09-16 16:07:30|176467.4|176337.4|176465.7|176335.7|176467.7|176337.7|176465.7|176335.7|5
1726502860000|2024-09-16 16:07:40|176459.5|176329.5|176462.7|176332.7|176465.7|176335.7|176456.4|176326.4|7
1726502870000|2024-09-16 16:07:50|176459.2|176329.2|176462.4|176332.4|176463|176333|176457.2|176327.2|6
1726502880000|2024-09-16 16:08:00|176467.6|176337.6|176457.7|176327.7|176468.2|176338.2|176457.7|176327.7|9
1726502890000|2024-09-16 16:08:10|176457.2|176327.2|176456.1|176326.1|176457.2|176327.2|176442.6|176312.6|10
1726502900000|2024-09-16 16:08:20|176456.2|176326.2|176428.1|176298.1|176456.2|176326.2|176428.1|176298.1|3
1726502910000|2024-09-16 16:08:30|176428|176298|176424.7|176294.7|176428.9|176298.9|176424.4|176294.4|4
1726502920000|2024-09-16 16:08:40|176426.3|176296.3|176427.3|176297.3|176427.3|176297.3|176426.1|176296.1|4
1726502930000|2024-09-16 16:08:50|176422.9|176292.9|176429.6|176299.6|176433.8|176303.8|176422.9|176292.9|9
1726502940000|2024-09-16 16:09:00|176429.9|176299.9|176427.6|176297.6|176430.2|176300.2|176425.4|176295.4|4
1726502950000|2024-09-16 16:09:10|176425.8|176295.8|176424.8|176294.8|176425.8|176295.8|176424.8|176294.8|3
1726502960000|2024-09-16 16:09:20|176427.8|176297.8|176417.1|176287.1|176427.8|176297.8|176414|176284|11
1726502970000|2024-09-16 16:09:30|176427.4|176297.4|176425.8|176295.8|176428.7|176298.7|176425.8|176295.8|6
1726502980000|2024-09-16 16:09:40|176425.9|176295.9|176425.9|176295.9|176425.9|176295.9|176425.9|176295.9|1
1726502990000|2024-09-16 16:09:50|176425.8|176295.8|176420.1|176330.1|176435.3|176330.1|176420.1|176295.8|7
1726503000000|2024-09-16 16:10:00|176421.8|176331.8|176414|176324|176429.3|176339.3|176412.4|176322.4|9
1726503010000|2024-09-16 16:10:10|176414.2|176324.2|176414.2|176324.2|176414.2|176324.2|176414.2|176324.2|1
1726503020000|2024-09-16 16:10:20|176418.9|176328.9|176419.6|176329.6|176419.6|176329.6|176418.9|176328.9|2
1726503030000|2024-09-16 16:10:30|176417.4|176327.4|176420.1|176330.1|176420.1|176330.1|176417.4|176327.4|3
1726503040000|2024-09-16 16:10:40|176420.3|176330.3|176425|176335|176425|176335|176418.3|176328.3|7
1726503050000|2024-09-16 16:10:50|176422.5|176332.5|176423.8|176333.8|176426.4|176336.4|176422.5|176332.5|6
1726503060000|2024-09-16 16:11:00|176426|176336|176426.4|176336.4|176426.6|176336.6|176426|176336|5
1726503070000|2024-09-16 16:11:10|176424.2|176334.2|176426.6|176336.6|176426.6|176336.6|176424.2|176334.2|3
1726503080000|2024-09-16 16:11:20|176426.7|176336.7|176427.1|176337.1|176427.1|176337.1|176426.7|176336.7|3
1726503090000|2024-09-16 16:11:30|176429.3|176339.3|176426.9|176336.9|176429.3|176339.3|176426.9|176336.9|2
1726503100000|2024-09-16 16:11:40|176429|176339|176426.2|176336.2|176438|176348|176423.7|176333.7|12
1726503110000|2024-09-16 16:11:50|176425.3|176335.3|176428.2|176338.2|176428.6|176338.6|176423.2|176333.2|8
1726503120000|2024-09-16 16:12:00|176428.9|176338.9|176426.1|176336.1|176432.7|176342.7|176424.1|176334.1|7
1726503130000|2024-09-16 16:12:10|176425.7|176335.7|176427.8|176337.8|176429.7|176339.7|176425.7|176335.7|4
1726503150000|2024-09-16 16:12:30|176422.2|176332.2|176422.1|176332.1|176422.2|176332.2|176422.1|176332.1|2
1726503160000|2024-09-16 16:12:40|176443.3|176353.3|176428.5|176338.5|176443.3|176353.3|176428.5|176338.5|8
1726503170000|2024-09-16 16:12:50|176429.4|176339.4|176423.7|176333.7|176429.4|176339.4|176423.7|176333.7|6
1726503180000|2024-09-16 16:13:00|176422.1|176332.1|176426.6|176336.6|176427|176337|176422.1|176332.1|7
1726503190000|2024-09-16 16:13:10|176427|176337|176423.8|176333.8|176427|176337|176423.8|176333.8|3
1726503200000|2024-09-16 16:13:20|176423.2|176333.2|176423.6|176333.6|176423.6|176333.6|176420.8|176330.8|3
1726503210000|2024-09-16 16:13:30|176423.5|176333.5|176424.2|176334.2|176428.9|176338.9|176420.8|176330.8|6
1726503220000|2024-09-16 16:13:40|176423.5|176333.5|176423.3|176333.3|176423.5|176333.5|176422.9|176332.9|4
1726503240000|2024-09-16 16:14:00|176420.6|176330.6|176426.9|176336.9|176429|176339|176420.6|176330.6|5
1726503250000|2024-09-16 16:14:10|176429.2|176339.2|176422|176332|176433.4|176343.4|176422|176332|10
1726503260000|2024-09-16 16:14:20|176422.4|176332.4|176423.5|176333.5|176423.5|176333.5|176422.4|176332.4|2
1726503270000|2024-09-16 16:14:30|176423.3|176333.3|176423.5|176333.5|176427.3|176337.3|176422.6|176332.6|11
1726503280000|2024-09-16 16:14:40|176426.5|176336.5|176426.5|176336.5|176426.5|176336.5|176426.5|176336.5|1
1726503290000|2024-09-16 16:14:50|176428.5|176338.5|176426.2|176336.2|176428.5|176338.5|176426.2|176336.2|3
1726503300000|2024-09-16 16:15:00|176426.3|176336.3|176431.6|176341.6|176434.7|176344.7|176426.3|176336.3|4
1726503310000|2024-09-16 16:15:10|176433.2|176343.2|176433.2|176343.2|176433.2|176343.2|176433.2|176343.2|1
1726503330000|2024-09-16 16:15:30|176432.8|176342.8|176429.6|176339.6|176432.8|176342.8|176429.6|176339.6|4
1726503340000|2024-09-16 16:15:40|176429.2|176339.2|176432.4|176342.4|176434.9|176344.9|176429.2|176339.2|4
1726503350000|2024-09-16 16:15:50|176432.6|176342.6|176432.9|176342.9|176432.9|176342.9|176432.6|176342.6|3
1726503360000|2024-09-16 16:16:00|176433|176343|176433.5|176343.5|176433.8|176343.8|176433|176343|5
1726503370000|2024-09-16 16:16:10|176437|176347|176438.6|176348.6|176441.3|176351.3|176436.8|176346.8|8
1726503380000|2024-09-16 16:16:20|176438.1|176348.1|176438.6|176348.6|176440.7|176350.7|176432.5|176342.5|7
1726503390000|2024-09-16 16:16:30|176438.7|176348.7|176437.2|176347.2|176441.5|176351.5|176436.3|176346.3|8
1726503400000|2024-09-16 16:16:40|176437.1|176347.1|176437|176347|176437.1|176347.1|176437|176347|2
1726503410000|2024-09-16 16:16:50|176436.6|176346.6|176438.6|176348.6|176438.6|176348.6|176436.6|176346.6|2
1726503420000|2024-09-16 16:17:00|176439|176349|176438.5|176348.5|176439|176349|176438.5|176348.5|2
1726503430000|2024-09-16 16:17:10|176441.4|176351.4|176437.7|176347.7|176441.4|176351.4|176436.2|176346.2|5
1726503440000|2024-09-16 16:17:20|176437.9|176347.9|176438|176348|176438|176348|176437.9|176347.9|2
1726503450000|2024-09-16 16:17:30|176438.3|176348.3|176438.3|176348.3|176438.3|176348.3|176438.3|176348.3|1
1726503460000|2024-09-16 16:17:40|176438.4|176348.4|176434.5|176344.5|176438.4|176348.4|176434.5|176344.5|3
1726503470000|2024-09-16 16:17:50|176433.8|176343.8|176432|176342|176433.8|176343.8|176428.5|176338.5|4
1726503480000|2024-09-16 16:18:00|176431.9|176341.9|176433.9|176343.9|176434.7|176344.7|176430|176340|10
1726503490000|2024-09-16 16:18:10|176436|176346|176434|176344|176436.1|176346.1|176434|176344|3
1726503500000|2024-09-16 16:18:20|176437.2|176347.2|176434.2|176344.2|176437.2|176347.2|176430.5|176340.5|9
1726503510000|2024-09-16 16:18:30|176437|176347|176435.3|176345.3|176437|176347|176433.4|176343.4|4
1726503520000|2024-09-16 16:18:40|176435.1|176345.1|176435.6|176345.6|176435.6|176345.6|176435.1|176345.1|4
1726503530000|2024-09-16 16:18:50|176430.5|176340.5|176428.7|176338.7|176439.6|176349.6|176428.7|176338.7|15
1726503540000|2024-09-16 16:19:00|176428.9|176338.9|176430.2|176340.2|176430.6|176340.6|176428.9|176338.9|3
1726503550000|2024-09-16 16:19:10|176429.3|176339.3|176429|176339|176429.3|176339.3|176429|176339|2
1726503560000|2024-09-16 16:19:20|176429.2|176339.2|176428.8|176338.8|176432.2|176342.2|176426.5|176336.5|9
1726503570000|2024-09-16 16:19:30|176428.5|176338.5|176428.4|176338.4|176428.5|176338.5|176428.4|176338.4|2
1726503580000|2024-09-16 16:19:40|176426.3|176336.3|176426.6|176336.6|176428.1|176338.1|176426.1|176336.1|5
1726503590000|2024-09-16 16:19:50|176426.7|176336.7|176425.2|176335.2|176426.7|176336.7|176425.2|176335.2|2
1726503600000|2024-09-16 16:20:00|176421.1|176331.1|176424.6|176334.6|176424.6|176334.6|176420.3|176330.3|9
1726503610000|2024-09-16 16:20:10|176425.1|176335.1|176422.5|176332.5|176425.1|176335.1|176422.5|176332.5|3
1726503620000|2024-09-16 16:20:20|176425.7|176335.7|176425.6|176335.6|176425.7|176335.7|176425.6|176335.6|2
1726503640000|2024-09-16 16:20:40|176426.3|176336.3|176426.3|176336.3|176426.3|176336.3|176426.3|176336.3|1
1726503650000|2024-09-16 16:20:50|176420.3|176330.3|176421.9|176331.9|176423.2|176333.2|176417.8|176327.8|5
1726503660000|2024-09-16 16:21:00|176423.9|176333.9|176426.1|176336.1|176432.9|176342.9|176423.5|176333.5|6
1726503670000|2024-09-16 16:21:10|176427.7|176337.7|176427.1|176337.1|176427.7|176337.7|176426.1|176336.1|3
1726503680000|2024-09-16 16:21:20|176428|176338|176423.8|176333.8|176432.4|176342.4|176423.8|176333.8|17
1726503690000|2024-09-16 16:21:30|176426.8|176336.8|176425.1|176335.1|176426.8|176336.8|176422.7|176332.7|14
1726503700000|2024-09-16 16:21:40|176427.1|176337.1|176433.7|176343.7|176433.7|176343.7|176427|176337|5
1726503710000|2024-09-16 16:21:50|176429.5|176339.5|176418.5|176328.5|176432.9|176342.9|176414|176324|13
1726503720000|2024-09-16 16:22:00|176420.1|176330.1|176418|176328|176421.3|176331.3|176411.4|176321.4|23
1726503730000|2024-09-16 16:22:10|176416.5|176326.5|176416.1|176326.1|176419.4|176329.4|176412.9|176322.9|12
1726503740000|2024-09-16 16:22:20|176415.3|176325.3|176414.3|176324.3|176415.3|176325.3|176414.3|176324.3|2
1726503750000|2024-09-16 16:22:30|176414.7|176324.7|176420.9|176330.9|176420.9|176330.9|176404.5|176314.5|17
1726503760000|2024-09-16 16:22:40|176418.5|176328.5|176417|176327|176420.5|176330.5|176414.3|176324.3|8
1726503770000|2024-09-16 16:22:50|176417.3|176327.3|176415|176325|176417.3|176327.3|176414.9|176324.9|4
1726503780000|2024-09-16 16:23:00|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|1
1726503790000|2024-09-16 16:23:10|176415.2|176325.2|176417.6|176327.6|176417.6|176327.6|176414.4|176324.4|6
1726503800000|2024-09-16 16:23:20|176417.8|176327.8|176416.3|176326.3|176417.8|176327.8|176414.3|176324.3|4
1726503810000|2024-09-16 16:23:30|176412.6|176322.6|176415.5|176325.5|176417.9|176327.9|176412.6|176322.6|5
1726503820000|2024-09-16 16:23:40|176412.1|176322.1|176418.2|176328.2|176418.4|176328.4|176412.1|176322.1|8
1726503830000|2024-09-16 16:23:50|176415.9|176325.9|176418|176328|176418|176328|176415.2|176325.2|4
1726503840000|2024-09-16 16:24:00|176418.2|176328.2|176420.4|176330.4|176420.4|176330.4|176418.2|176328.2|5
1726503850000|2024-09-16 16:24:10|176420.9|176330.9|176420.9|176330.9|176421.5|176331.5|176419|176329|7
1726503860000|2024-09-16 16:24:20|176421|176331|176422.6|176332.6|176422.6|176332.6|176421|176331|5
1726503870000|2024-09-16 16:24:30|176421.7|176331.7|176416.2|176326.2|176421.7|176331.7|176416.2|176326.2|5
1726503880000|2024-09-16 16:24:40|176421.4|176331.4|176419.3|176329.3|176423|176333|176416.8|176326.8|9
1726503890000|2024-09-16 16:24:50|176419.1|176329.1|176419.5|176329.5|176419.5|176329.5|176419.1|176329.1|2
1726503900000|2024-09-16 16:25:00|176419.4|176329.4|176419.4|176329.4|176419.4|176329.4|176419.4|176329.4|1
1726503910000|2024-09-16 16:25:10|176415.6|176325.6|176419.9|176329.9|176420.6|176330.6|176415.6|176325.6|5
1726503920000|2024-09-16 16:25:20|176416|176326|176419.2|176329.2|176420|176330|176410.8|176320.8|11
1726503930000|2024-09-16 16:25:30|176419.1|176329.1|176419.3|176329.3|176419.5|176329.5|176416.4|176326.4|6
1726503940000|2024-09-16 16:25:40|176419.5|176329.5|176415.7|176325.7|176420|176330|176415.7|176325.7|4
1726503950000|2024-09-16 16:25:50|176418.1|176328.1|176414.8|176324.8|176418.1|176328.1|176410.8|176320.8|6
1726503960000|2024-09-16 16:26:00|176417.1|176327.1|176417.1|176327.1|176417.1|176327.1|176417.1|176327.1|1
1726503970000|2024-09-16 16:26:10|176417.2|176327.2|176399.5|176309.5|176417.3|176327.3|176399.5|176309.5|4
1726503980000|2024-09-16 16:26:20|176396.5|176306.5|176371.4|176281.4|176398.1|176308.1|176361.5|176271.5|8
1726503990000|2024-09-16 16:26:30|176371.1|176281.1|176374.1|176284.1|176376.5|176286.5|176371.1|176281.1|6
1726504000000|2024-09-16 16:26:40|176373.3|176283.3|176376.6|176286.6|176376.8|176286.8|176372.5|176282.5|13
1726504010000|2024-09-16 16:26:50|176372.7|176282.7|176373.8|176283.8|176376.5|176286.5|176372.7|176282.7|5
1726504020000|2024-09-16 16:27:00|176375.5|176285.5|176372.9|176282.9|176377|176287|176372.9|176282.9|10
1726504030000|2024-09-16 16:27:10|176376.4|176286.4|176374.7|176284.7|176376.4|176286.4|176373.1|176283.1|9
1726504040000|2024-09-16 16:27:20|176373.1|176283.1|176373.1|176283.1|176374.9|176284.9|176373|176283|14
1726504050000|2024-09-16 16:27:30|176374.3|176284.3|176372.9|176282.9|176375.2|176285.2|176372.8|176282.8|6
1726504060000|2024-09-16 16:27:40|176373.1|176283.1|176372.9|176282.9|176373.1|176283.1|176372.9|176282.9|3
1726504070000|2024-09-16 16:27:50|176373|176283|176372.9|176282.9|176373|176283|176372.9|176282.9|2
1726504080000|2024-09-16 16:28:00|176373.2|176283.2|176373.3|176283.3|176377.6|176287.6|176373.2|176283.2|3
1726504090000|2024-09-16 16:28:10|176372.2|176282.2|176372.9|176282.9|176372.9|176282.9|176372.2|176282.2|3
1726504100000|2024-09-16 16:28:20|176372.8|176282.8|176367.4|176277.4|176375.7|176285.7|176364.2|176274.2|8
1726504110000|2024-09-16 16:28:30|176364.2|176274.2|176367.9|176277.9|176371.2|176281.2|176364|176274|11
1726504120000|2024-09-16 16:28:40|176368.1|176278.1|176367.5|176277.5|176368.1|176278.1|176367.5|176277.5|4
1726504130000|2024-09-16 16:28:50|176367.7|176277.7|176367.8|176277.8|176367.8|176277.8|176367.6|176277.6|5
1726504140000|2024-09-16 16:29:00|176364|176274|176364.1|176274.1|176364.3|176274.3|176364|176274|3
1726504150000|2024-09-16 16:29:10|176364|176274|176364.5|176274.5|176364.5|176274.5|176363.9|176273.9|5
1726504160000|2024-09-16 16:29:20|176361.5|176271.5|176363.3|176273.3|176367.1|176277.1|176361.5|176271.5|10
1726504170000|2024-09-16 16:29:30|176366.7|176276.7|176364.3|176274.3|176367.4|176277.4|176364|176274|13
1726504180000|2024-09-16 16:29:40|176372.2|176282.2|176367.7|176277.7|176373.6|176283.6|176367.6|176277.6|5
1726504190000|2024-09-16 16:29:50|176366.8|176276.8|176366.9|176276.9|176370.1|176280.1|176366.8|176276.8|6
1726504200000|2024-09-16 16:30:00|176367.4|176277.4|176367.4|176277.4|176367.4|176277.4|176367.4|176277.4|1
1726504210000|2024-09-16 16:30:10|176364.7|176274.7|176272.8|176182.8|176368.5|176278.5|176272.6|176182.6|14
1726504220000|2024-09-16 16:30:20|176274.1|176184.1|176277.3|176187.3|176280.1|176190.1|176274.1|176184.1|12
1726504230000|2024-09-16 16:30:30|176274.5|176184.5|176280.6|176190.6|176283.1|176193.1|176274.4|176184.4|11
1726504240000|2024-09-16 16:30:40|176276.9|176186.9|176281.6|176191.6|176283.6|176193.6|176276.9|176186.9|9
1726504250000|2024-09-16 16:30:50|176281.5|176191.5|176277.8|176187.8|176284.1|176194.1|176275.1|176185.1|10
1726504260000|2024-09-16 16:31:00|176277.6|176187.6|176278|176188|176278|176188|176274.8|176184.8|4
1726504270000|2024-09-16 16:31:10|176273.8|176183.8|176275.3|176185.3|176280.3|176190.3|176273.8|176183.8|6
1726504280000|2024-09-16 16:31:20|176271.9|176181.9|176273.2|176183.2|176275.2|176185.2|176267.5|176177.5|12
1726504290000|2024-09-16 16:31:30|176273.4|176183.4|176270.3|176180.3|176275.9|176185.9|176267.4|176177.4|6
1726504300000|2024-09-16 16:31:40|176273.8|176183.8|176276.1|176186.1|176276.1|176186.1|176271.1|176181.1|9
1726504310000|2024-09-16 16:31:50|176273.1|176183.1|176271.7|176181.7|176275.4|176185.4|176271.7|176181.7|6
1726504320000|2024-09-16 16:32:00|176271.1|176181.1|176273.4|176183.4|176273.6|176183.6|176270.7|176180.7|6
1726504330000|2024-09-16 16:32:10|176271.1|176181.1|176273.9|176183.9|176274.8|176184.8|176269.7|176179.7|8
1726504340000|2024-09-16 16:32:20|176273.8|176183.8|176273.8|176183.8|176276.4|176186.4|176273.8|176183.8|4
1726504350000|2024-09-16 16:32:30|176276.2|176186.2|176283.2|176193.2|176283.2|176193.2|176276.1|176186.1|8
1726504360000|2024-09-16 16:32:40|176278.2|176188.2|176276.7|176186.7|176278.3|176188.3|176270.7|176180.7|8
1726504370000|2024-09-16 16:32:50|176279.6|176189.6|176279|176189|176282.8|176192.8|176275.8|176185.8|9
1726504380000|2024-09-16 16:33:00|176279.2|176189.2|176277.4|176187.4|176281.8|176191.8|176273.7|176183.7|8
1726504390000|2024-09-16 16:33:10|176279.6|176189.6|176281.3|176191.3|176281.4|176191.4|176279.6|176189.6|3
1726504400000|2024-09-16 16:33:20|176283.5|176193.5|176283.5|176193.5|176287.5|176197.5|176282.5|176192.5|10
1726504410000|2024-09-16 16:33:30|176281.6|176191.6|176278.5|176188.5|176284|176194|176278.5|176188.5|4
1726504420000|2024-09-16 16:33:40|176277.5|176187.5|176278.7|176188.7|176282.5|176192.5|176269.4|176179.4|9
1726504430000|2024-09-16 16:33:50|176272.5|176182.5|176277|176187|176277|176187|176272.5|176182.5|3
1726504440000|2024-09-16 16:34:00|176275.8|176185.8|176275.8|176185.8|176275.8|176185.8|176275.8|176185.8|1
1726504450000|2024-09-16 16:34:10|176272.4|176182.4|176276|176186|176276.2|176186.2|176272.3|176182.3|5
1726504460000|2024-09-16 16:34:20|176278.9|176188.9|176279.5|176189.5|176279.5|176189.5|176278.9|176188.9|2
1726504470000|2024-09-16 16:34:30|176275.9|176185.9|176264.7|176174.7|176275.9|176185.9|176264.7|176174.7|5
1726504480000|2024-09-16 16:34:40|176268.9|176178.9|176273.4|176183.4|176273.6|176183.6|176268.9|176178.9|6
1726504490000|2024-09-16 16:34:50|176272.1|176182.1|176272|176182|176272.1|176182.1|176271.9|176181.9|5
1726504500000|2024-09-16 16:35:00|176271.9|176181.9|176271.4|176181.4|176271.9|176181.9|176271.4|176181.4|2
1726504510000|2024-09-16 16:35:10|176265.5|176175.5|176255.8|176165.8|176268.6|176178.6|176254.8|176164.8|6
1726504520000|2024-09-16 16:35:20|176255.9|176165.9|176261.5|176171.5|176263|176173|176255.9|176165.9|10
1726504540000|2024-09-16 16:35:40|176261.4|176171.4|176261.4|176171.4|176261.4|176171.4|176261.4|176171.4|1
1726504550000|2024-09-16 16:35:50|176265|176175|176272.5|176182.5|176276.2|176186.2|176265|176175|3
1726504560000|2024-09-16 16:36:00|176273|176183|176279.9|176189.9|176279.9|176189.9|176273|176183|7
1726504570000|2024-09-16 16:36:10|176275.4|176185.4|176276.1|176186.1|176282.7|176192.7|176275.4|176185.4|5
1726504580000|2024-09-16 16:36:20|176270.9|176180.9|176275.7|176185.7|176275.7|176185.7|176270.9|176180.9|4
1726504600000|2024-09-16 16:36:40|176275.3|176185.3|176275.3|176185.3|176275.3|176185.3|176275.3|176185.3|1
1726504610000|2024-09-16 16:36:50|176275.9|176185.9|176274.2|176184.2|176275.9|176185.9|176274|176184|4
1726504620000|2024-09-16 16:37:00|176275.5|176185.5|176279.6|176189.6|176279.6|176189.6|176275.5|176185.5|6
1726504630000|2024-09-16 16:37:10|176275.6|176185.6|176275.1|176185.1|176279.6|176189.6|176275.1|176185.1|9
1726504640000|2024-09-16 16:37:20|176274.7|176184.7|176274.1|176184.1|176274.7|176184.7|176274.1|176184.1|4
1726504650000|2024-09-16 16:37:30|176273.9|176183.9|176274.2|176184.2|176274.4|176184.4|176273.9|176183.9|3
1726504660000|2024-09-16 16:37:40|176274|176184|176274.2|176184.2|176274.2|176184.2|176274|176184|2
1726504670000|2024-09-16 16:37:50|176273.7|176183.7|176271.1|176181.1|176273.7|176183.7|176270.9|176180.9|5
1726504680000|2024-09-16 16:38:00|176270.3|176180.3|176269.8|176179.8|176270.6|176180.6|176269.8|176179.8|4
1726504690000|2024-09-16 16:38:10|176268.9|176178.9|176273.4|176183.4|176273.4|176183.4|176268.9|176178.9|4
1726504700000|2024-09-16 16:38:20|176273.1|176183.1|176273.4|176183.4|176273.5|176183.5|176273.1|176183.1|4
1726504710000|2024-09-16 16:38:30|176273.3|176183.3|176280.4|176190.4|176283.5|176193.5|176273.3|176183.3|8
1726504720000|2024-09-16 16:38:40|176280.3|176190.3|176271.9|176181.9|176280.4|176190.4|176267.7|176177.7|8
1726504730000|2024-09-16 16:38:50|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|176272.6|176182.6|1
1726504740000|2024-09-16 16:39:00|176272.7|176182.7|176276.9|176186.9|176280.6|176190.6|176272.7|176182.7|8
1726504750000|2024-09-16 16:39:10|176276.6|176186.6|176273.4|176183.4|176276.6|176186.6|176273.2|176183.2|5
1726504760000|2024-09-16 16:39:20|176273.3|176183.3|176273.6|176183.6|176273.7|176183.7|176273.3|176183.3|3
1726504770000|2024-09-16 16:39:30|176273.5|176183.5|176273.5|176183.5|176273.6|176183.6|176273.5|176183.5|5
1726504780000|2024-09-16 16:39:40|176271.5|176181.5|176273.3|176183.3|176273.8|176183.8|176271.3|176181.3|4
1726504790000|2024-09-16 16:39:50|176276.4|176186.4|176272.9|176182.9|176280.3|176190.3|176272.9|176182.9|9
1726504800000|2024-09-16 16:40:00|176273|176183|176272.5|176182.5|176273|176183|176272.5|176182.5|4
1726504810000|2024-09-16 16:40:10|176272.7|176182.7|176274.5|176184.5|176274.5|176184.5|176271.5|176181.5|5
1726504820000|2024-09-16 16:40:20|176273.9|176183.9|176273.8|176183.8|176273.9|176183.9|176273.8|176183.8|2
1726504830000|2024-09-16 16:40:30|176274.1|176184.1|176273.9|176183.9|176274.4|176184.4|176273.7|176183.7|6
1726504840000|2024-09-16 16:40:40|176273.4|176183.4|176272|176182|176275.2|176185.2|176269.9|176179.9|6
1726504850000|2024-09-16 16:40:50|176272.1|176182.1|176272.1|176182.1|176272.1|176182.1|176272.1|176182.1|1
1726504860000|2024-09-16 16:41:00|176272|176182|176272.6|176182.6|176272.6|176182.6|176272|176182|3
1726504870000|2024-09-16 16:41:10|176272.3|176182.3|176291.3|176161.3|176292.9|176182.3|176272.3|176158.7|7
1726504880000|2024-09-16 16:41:20|176290.8|176160.8|176270.8|176180.8|176296.5|176185.8|176270.8|176160.8|11
1726504890000|2024-09-16 16:41:30|176271.1|176181.1|176270.9|176180.9|176271.1|176181.1|176270.8|176180.8|4
1726504900000|2024-09-16 16:41:40|176271.2|176181.2|176270.9|176180.9|176271.2|176181.2|176270.8|176180.8|4
1726504910000|2024-09-16 16:41:50|176271.1|176181.1|176271.8|176181.8|176272.2|176182.2|176271.1|176181.1|4
1726504920000|2024-09-16 16:42:00|176290.4|176160.4|176291.2|176161.2|176291.2|176161.2|176290.4|176160.4|5
1726504930000|2024-09-16 16:42:10|176290.9|176160.9|176270.4|176180.4|176290.9|176183.8|176264.4|176160.9|6
1726504940000|2024-09-16 16:42:20|176270.2|176180.2|176268.4|176178.4|176270.9|176180.9|176264.7|176174.7|7
1726504950000|2024-09-16 16:42:30|176268.6|176178.6|176267.6|176177.6|176268.6|176178.6|176267.2|176177.2|3
1726504960000|2024-09-16 16:42:40|176267.5|176177.5|176271.7|176181.7|176271.7|176181.7|176263.3|176173.3|6
1726504980000|2024-09-16 16:43:00|176271.9|176181.9|176266.5|176176.5|176271.9|176181.9|176261.1|176171.1|7
1726504990000|2024-09-16 16:43:10|176265.4|176175.4|176270.7|176180.7|176275.6|176185.6|176259.4|176169.4|13
1726505000000|2024-09-16 16:43:20|176269.7|176179.7|176271.2|176181.2|176271.2|176181.2|176269.7|176179.7|3
1726505010000|2024-09-16 16:43:30|176271.8|176181.8|176268|176178|176272.1|176182.1|176268|176178|4
1726505020000|2024-09-16 16:43:40|176267.4|176177.4|176273.5|176183.5|176276.4|176186.4|176267.4|176177.4|9
1726505030000|2024-09-16 16:43:50|176270.5|176180.5|176270.2|176180.2|176270.5|176180.5|176270|176180|4
1726505040000|2024-09-16 16:44:00|176270|176180|176273.2|176183.2|176278|176188|176269.3|176179.3|9
1726505050000|2024-09-16 16:44:10|176269.7|176179.7|176268.4|176178.4|176271.7|176181.7|176268.4|176178.4|6
1726505060000|2024-09-16 16:44:20|176271.8|176181.8|176270.9|176180.9|176271.8|176181.8|176266|176176|5
1726505070000|2024-09-16 16:44:30|176267.2|176177.2|176271.1|176181.1|176271.1|176181.1|176267.2|176177.2|2
1726505080000|2024-09-16 16:44:40|176270.9|176180.9|176268.6|176178.6|176274.8|176184.8|176268.6|176178.6|8
1726505090000|2024-09-16 16:44:50|176268.9|176178.9|176268.8|176178.8|176268.9|176178.9|176268.8|176178.8|2
1726505100000|2024-09-16 16:45:00|176268.5|176178.5|176285.2|176155.2|176286.4|176178.5|176268.5|176155.2|4
1726505110000|2024-09-16 16:45:10|176285.3|176155.3|176288|176158|176288|176158|176285.2|176155.2|5
1726505120000|2024-09-16 16:45:20|176287.8|176157.8|176289.4|176159.4|176289.4|176159.4|176287.8|176157.8|5
1726505130000|2024-09-16 16:45:30|176288.7|176158.7|176288.8|176158.8|176289.2|176159.2|176288.7|176158.7|3
1726505140000|2024-09-16 16:45:40|176288|176158|176286|176156|176288|176158|176284.1|176154.1|5
1726505150000|2024-09-16 16:45:50|176287.1|176157.1|176290.4|176160.4|176290.4|176160.4|176287.1|176157.1|5
1726505160000|2024-09-16 16:46:00|176290.1|176160.1|176289.3|176159.3|176290.2|176160.2|176288.3|176158.3|5
1726505170000|2024-09-16 16:46:10|176290.2|176160.2|176290.2|176160.2|176290.5|176160.5|176290.2|176160.2|3
1726505180000|2024-09-16 16:46:20|176289|176159|176289|176159|176289|176159|176289|176159|1
1726505190000|2024-09-16 16:46:30|176288.9|176158.9|176289|176159|176289|176159|176288.9|176158.9|2
1726505200000|2024-09-16 16:46:40|176289.2|176159.2|176290.4|176160.4|176290.4|176160.4|176289.2|176159.2|2
1726505210000|2024-09-16 16:46:50|176290.3|176160.3|176290.3|176160.3|176291.1|176161.1|176290.3|176160.3|4
1726505220000|2024-09-16 16:47:00|176290.1|176160.1|176290.4|176160.4|176290.4|176160.4|176290.1|176160.1|2
1726505230000|2024-09-16 16:47:10|176290.1|176160.1|176292.2|176162.2|176292.2|176162.2|176288.5|176158.5|6
1726505240000|2024-09-16 16:47:20|176291.6|176161.6|176289.7|176159.7|176291.6|176161.6|176289.7|176159.7|6
1726505250000|2024-09-16 16:47:30|176289.2|176159.2|176289.6|176159.6|176289.7|176159.7|176288.2|176158.2|9
1726505260000|2024-09-16 16:47:40|176289.7|176159.7|176289.6|176159.6|176289.7|176159.7|176289.5|176159.5|4
1726505270000|2024-09-16 16:47:50|176289.8|176159.8|176289.6|176159.6|176289.8|176159.8|176289.6|176159.6|4
1726505280000|2024-09-16 16:48:00|176288|176158|176290|176160|176290.3|176160.3|176288|176158|6
1726505290000|2024-09-16 16:48:10|176289.9|176159.9|176289.9|176159.9|176289.9|176159.9|176289.9|176159.9|1
1726505300000|2024-09-16 16:48:20|176289.7|176159.7|176289.1|176159.1|176289.7|176159.7|176289.1|176159.1|3
1726505310000|2024-09-16 16:48:30|176289.3|176159.3|176288.6|176158.6|176289.3|176159.3|176288.1|176158.1|4
1726505320000|2024-09-16 16:48:40|176288.2|176158.2|176288.3|176158.3|176288.4|176158.4|176285.1|176155.1|6
1726505330000|2024-09-16 16:48:50|176289.7|176159.7|176292.2|176162.2|176292.4|176162.4|176289.7|176159.7|5
1726505340000|2024-09-16 16:49:00|176291.6|176161.6|176291.3|176161.3|176292.1|176162.1|176285.2|176155.2|4
1726505350000|2024-09-16 16:49:10|176288.9|176158.9|176288.9|176158.9|176288.9|176158.9|176288.9|176158.9|1
1726505360000|2024-09-16 16:49:20|176290.5|176160.5|176290.5|176160.5|176290.5|176160.5|176290.5|176160.5|1
1726505370000|2024-09-16 16:49:30|176292.1|176162.1|176291.6|176161.6|176293.5|176163.5|176290.8|176160.8|4
1726505380000|2024-09-16 16:49:40|176287.4|176157.4|176290.4|176160.4|176290.4|176160.4|176287.1|176157.1|3
1726505390000|2024-09-16 16:49:50|176289.6|176159.6|176283.5|176153.5|176289.6|176159.6|176283.5|176153.5|5
1726505400000|2024-09-16 16:50:00|176283.4|176153.4|176291.1|176161.1|176291.2|176161.2|176283.4|176153.4|5
1726505420000|2024-09-16 16:50:20|176292.6|176162.6|176291.2|176161.2|176292.6|176162.6|176291|176161|3
1726505430000|2024-09-16 16:50:30|176289|176159|176286.7|176156.7|176289|176159|176286.7|176156.7|2
1726505440000|2024-09-16 16:50:40|176284.3|176154.3|176278.8|176148.8|176284.3|176154.3|176278.8|176148.8|2
1726505450000|2024-09-16 16:50:50|176289.2|176159.2|176289.2|176159.2|176289.2|176159.2|176289.2|176159.2|1
1726505460000|2024-09-16 16:51:00|176289.8|176159.8|176285.9|176155.9|176291.4|176161.4|176285.9|176155.9|4
1726505470000|2024-09-16 16:51:10|176286.2|176156.2|176294.7|176164.7|176294.7|176164.7|176285|176155|3
1726505480000|2024-09-16 16:51:20|176294.9|176164.9|176290.1|176160.1|176295.6|176165.6|176290.1|176160.1|5
1726505490000|2024-09-16 16:51:30|176290.2|176160.2|176289.9|176159.9|176290.2|176160.2|176289.9|176159.9|2
1726505510000|2024-09-16 16:51:50|176287.6|176157.6|176289.9|176159.9|176289.9|176159.9|176283.9|176153.9|3
1726505520000|2024-09-16 16:52:00|176290.1|176160.1|176290.1|176160.1|176290.1|176160.1|176290.1|176160.1|1
1726505540000|2024-09-16 16:52:20|176289.7|176159.7|176288.7|176158.7|176290|176160|176287.5|176157.5|5
1726505550000|2024-09-16 16:52:30|176298.6|176168.6|176312|176182|176312|176182|176294.1|176164.1|4
1726505560000|2024-09-16 16:52:40|176308|176178|176312|176182|176312|176182|176308|176178|2
1726505570000|2024-09-16 16:52:50|176310.2|176180.2|176294.5|176164.5|176310.2|176180.2|176294.5|176164.5|2
1726505580000|2024-09-16 16:53:00|176270.4|176180.4|176270.4|176180.4|176270.4|176180.4|176270.4|176180.4|1
1726505600000|2024-09-16 16:53:20|176298.7|176168.7|176298.7|176168.7|176298.7|176168.7|176298.7|176168.7|1
1726505610000|2024-09-16 16:53:30|176298.9|176168.9|176298.9|176168.9|176298.9|176168.9|176294.6|176164.6|3
1726505620000|2024-09-16 16:53:40|176300.1|176170.1|176299.4|176169.4|176300.1|176170.1|176299.4|176169.4|2
1726505630000|2024-09-16 16:53:50|176299.3|176169.3|176300|176170|176300|176170|176298.7|176168.7|5
1726505640000|2024-09-16 16:54:00|176270.9|176180.9|176273.3|176183.3|176273.3|176183.3|176270.9|176180.9|3
1726505650000|2024-09-16 16:54:10|176275.8|176185.8|176271.5|176181.5|176276.2|176186.2|176271.5|176181.5|7
1726505660000|2024-09-16 16:54:20|176274.8|176184.8|176301.5|176171.5|176302.2|176190.4|176274.5|176171.5|7
1726505670000|2024-09-16 16:54:30|176301.4|176171.4|176287.9|176157.9|176301.4|176171.4|176287.4|176157.4|10
1726505680000|2024-09-16 16:54:40|176287.6|176157.6|176287.2|176157.2|176298.7|176168.7|176286.7|176156.7|8
1726505690000|2024-09-16 16:54:50|176287.3|176157.3|176286.8|176156.8|176287.8|176157.8|176286.8|176156.8|4
1726505700000|2024-09-16 16:55:00|176286.6|176156.6|176280.3|176150.3|176286.9|176156.9|176280.3|176150.3|3
1726505710000|2024-09-16 16:55:10|176265.8|176175.8|176285.3|176155.3|176299.1|176175.8|176264.8|176155.3|6
1726505720000|2024-09-16 16:55:20|176285.1|176155.1|176285.3|176155.3|176285.3|176155.3|176285.1|176155.1|2
1726505730000|2024-09-16 16:55:30|176297.3|176167.3|176242|176112|176297.9|176167.9|176210.5|176112|7
1726505740000|2024-09-16 16:55:40|176242.1|176112.1|176212.5|176082.5|176242.1|176112.1|176209.1|176079.1|21
1726505750000|2024-09-16 16:55:50|176212.1|176082.1|176199.5|176069.5|176212.1|176082.1|176199.5|176069.5|11
1726505760000|2024-09-16 16:56:00|176202.4|176072.4|176201.2|176071.2|176206.3|176076.3|176199.7|176069.7|13
1726505770000|2024-09-16 16:56:10|176201.5|176071.5|176209.9|176079.9|176210.5|176080.5|176197.8|176067.8|9
1726505780000|2024-09-16 16:56:20|176208.5|176078.5|176202.9|176072.9|176208.5|176078.5|176202.6|176072.6|10
1726505790000|2024-09-16 16:56:30|176208.3|176078.3|176208.4|176078.4|176208.9|176078.9|176201.4|176071.4|12
1726505800000|2024-09-16 16:56:40|176207.7|176077.7|176200.3|176070.3|176208.1|176078.1|176200.3|176070.3|6
1726505810000|2024-09-16 16:56:50|176200.4|176070.4|176199.2|176069.2|176200.4|176070.4|176199.2|176069.2|6
1726505820000|2024-09-16 16:57:00|176199.4|176069.4|176205.9|176075.9|176208.4|176078.4|176198.7|176068.7|8
1726505830000|2024-09-16 16:57:10|176206.1|176076.1|176205.6|176075.6|176206.7|176076.7|176199.7|176069.7|6
1726505840000|2024-09-16 16:57:20|176205.9|176075.9|176204.9|176074.9|176205.9|176075.9|176204.2|176074.2|4
1726505850000|2024-09-16 16:57:30|176200.3|176070.3|176201.8|176071.8|176205.6|176075.6|176197.2|176067.2|7
1726505860000|2024-09-16 16:57:40|176197.4|176067.4|176196|176066|176197.4|176067.4|176196|176066|4
1726505870000|2024-09-16 16:57:50|176195.4|176065.4|176193.7|176063.7|176195.4|176065.4|176193.7|176063.7|4
1726505880000|2024-09-16 16:58:00|176194|176064|176200.7|176070.7|176201|176071|176192.8|176062.8|10
1726505890000|2024-09-16 16:58:10|176201.2|176071.2|176200|176070|176201.2|176071.2|176194|176064|4
1726505900000|2024-09-16 16:58:20|176200.6|176070.6|176200.5|176070.5|176200.6|176070.6|176200|176070|4
1726505910000|2024-09-16 16:58:30|176200.1|176070.1|176186.5|176056.5|176206.6|176076.6|176186.5|176056.5|15
1726505920000|2024-09-16 16:58:40|176189.8|176059.8|176185.4|176055.4|176192.5|176062.5|176185.2|176055.2|11
1726505930000|2024-09-16 16:58:50|176185.8|176055.8|176187|176057|176193.1|176063.1|176185.8|176055.8|7
1726505940000|2024-09-16 16:59:00|176193.1|176063.1|176200.4|176070.4|176210.8|176080.8|176193.1|176063.1|10
1726505950000|2024-09-16 16:59:10|176198.9|176068.9|176241.1|176111.1|176260.6|176148.4|176198.9|176068.9|25
1726505960000|2024-09-16 16:59:20|176229.2|176099.2|176217.6|176087.6|176240.4|176110.4|176217.6|176087.6|14
1726505970000|2024-09-16 16:59:30|176189.2|176099.2|176213.4|176083.4|176218.6|176126.9|176189.2|176083.4|13
1726505980000|2024-09-16 16:59:40|176214.3|176084.3|176215.1|176125.1|176238.6|176125.3|176211.5|176081.5|35
1726505990000|2024-09-16 16:59:50|176227.7|176097.7|176212.4|176082.4|176235|176105|176209.2|176079.2|22
1726506000000|2024-09-16 17:00:00|176206.6|176076.6|176221.2|176091.2|176221.3|176091.3|176206.6|176076.6|12
1726506010000|2024-09-16 17:00:10|176217.8|176087.8|176220.2|176090.2|176223.6|176113.6|176202.3|176087.8|11
1726506020000|2024-09-16 17:00:20|176223.5|176093.5|176208.3|176118.3|176223.5|176118.3|176208.1|176085.8|11
1726506030000|2024-09-16 17:00:30|176200.4|176110.4|176213.4|176083.4|176223.9|176110.4|176200.4|176083.4|8
1726506040000|2024-09-16 17:00:40|176209.9|176079.9|176192.5|176062.5|176209.9|176079.9|176164|176050.4|31
1726506050000|2024-09-16 17:00:50|176193.7|176063.7|176197.5|176067.5|176204.6|176074.6|176193.7|176063.7|16
1726506060000|2024-09-16 17:01:00|176199.5|176069.5|176205.9|176075.9|176220.9|176090.9|176199.5|176069.5|21
1726506070000|2024-09-16 17:01:10|176209.4|176079.4|176198.1|176068.1|176209.4|176079.4|176198.1|176068.1|10
1726506080000|2024-09-16 17:01:20|176199.8|176069.8|176178.8|176088.8|176199.8|176089.3|176178.8|176069.4|5
1726506090000|2024-09-16 17:01:30|176175.9|176085.9|176190.5|176100.5|176198.1|176108.1|176175.4|176085.4|17
1726506100000|2024-09-16 17:01:40|176190.2|176100.2|176226.8|176096.8|176238.8|176130.8|176190.2|176096.8|16
1726506110000|2024-09-16 17:01:50|176225.8|176095.8|176223.2|176093.2|176225.8|176095.8|176219|176089|13
1726506120000|2024-09-16 17:02:00|176219.5|176089.5|176226|176096|176226.1|176096.1|176219.5|176089.5|14
1726506130000|2024-09-16 17:02:10|176226.4|176096.4|176302.4|176172.4|176303|176173|176226.4|176096.4|13
1726506140000|2024-09-16 17:02:20|176304.4|176174.4|176320.2|176190.2|176320.2|176190.2|176304.4|176174.4|15
1726506150000|2024-09-16 17:02:30|176319.7|176189.7|176351.2|176221.2|176354.3|176224.3|176319.2|176189.2|20
1726506160000|2024-09-16 17:02:40|176351|176221|176347.1|176217.1|176354.7|176224.7|176338.5|176208.5|24
1726506170000|2024-09-16 17:02:50|176351.4|176221.4|176359|176229|176359|176229|176346.3|176216.3|22
1726506180000|2024-09-16 17:03:00|176365|176235|176365.4|176235.4|176368.9|176238.9|176353.9|176223.9|29
1726506190000|2024-09-16 17:03:10|176364.9|176234.9|176365.5|176235.5|176367.4|176237.4|176352.8|176222.8|32
1726506200000|2024-09-16 17:03:20|176371.4|176241.4|176368.8|176238.8|176377.4|176247.4|176360.4|176230.4|32
1726506210000|2024-09-16 17:03:30|176368.9|176238.9|176362.3|176232.3|176371.4|176241.4|176357.8|176227.8|27
1726506220000|2024-09-16 17:03:40|176361|176231|176360.5|176230.5|176364|176234|176358.8|176228.8|23
1726506230000|2024-09-16 17:03:50|176360.8|176230.8|176361.8|176231.8|176367.8|176237.8|176351.1|176221.1|35
1726506240000|2024-09-16 17:04:00|176357.1|176227.1|176356.9|176226.9|176357.8|176227.8|176356.3|176226.3|24
1726506250000|2024-09-16 17:04:10|176357.5|176227.5|176351.9|176221.9|176370.9|176240.9|176351.3|176221.3|25
1726506260000|2024-09-16 17:04:20|176351.6|176221.6|176360|176230|176366.3|176236.3|176351.6|176221.6|25
1726506270000|2024-09-16 17:04:30|176359.2|176229.2|176356.6|176226.6|176365.3|176235.3|176356.6|176226.6|10
1726506280000|2024-09-16 17:04:40|176356.4|176226.4|176361.3|176231.3|176370.7|176240.7|176356.4|176226.4|8
1726506290000|2024-09-16 17:04:50|176366.3|176236.3|176368.4|176238.4|176371.7|176241.7|176361|176231|10
1726506300000|2024-09-16 17:05:00|176367.4|176237.4|176371.4|176241.4|176379.4|176249.4|176352.5|176222.5|24
1726506310000|2024-09-16 17:05:10|176372.5|176242.5|176362.5|176232.5|176373|176243|176360.1|176230.1|21
1726506320000|2024-09-16 17:05:20|176362.4|176232.4|176360.7|176230.7|176364.3|176234.3|176358|176228|19
1726506330000|2024-09-16 17:05:30|176360|176230|176355.2|176225.2|176369.7|176239.7|176353|176223|27
1726506340000|2024-09-16 17:05:40|176354.2|176224.2|176347.5|176217.5|176354.2|176224.2|176345.7|176215.7|14
1726506350000|2024-09-16 17:05:50|176346.9|176216.9|176347.8|176217.8|176348.4|176218.4|176343.7|176213.7|9
1726506360000|2024-09-16 17:06:00|176349.5|176219.5|176352.5|176222.5|176357.8|176227.8|176349.5|176219.5|22
1726506370000|2024-09-16 17:06:10|176352.3|176222.3|176352|176222|176356.2|176226.2|176348.1|176218.1|10
1726506380000|2024-09-16 17:06:20|176353|176223|176350.7|176220.7|176353|176223|176349.9|176219.9|5
1726506390000|2024-09-16 17:06:30|176348.2|176218.2|176350|176220|176356.5|176226.5|176348.2|176218.2|13
1726506400000|2024-09-16 17:06:40|176349.9|176219.9|176351.5|176221.5|176360.6|176230.6|176347.7|176217.7|13
1726506410000|2024-09-16 17:06:50|176351.7|176221.7|176352.4|176222.4|176358.3|176228.3|176350.5|176220.5|11
1726506420000|2024-09-16 17:07:00|176351.3|176221.3|176351.5|176221.5|176356.3|176226.3|176346|176216|18
1726506430000|2024-09-16 17:07:10|176349.4|176219.4|176349.5|176219.5|176353.8|176223.8|176348.2|176218.2|9
1726506440000|2024-09-16 17:07:20|176348.7|176218.7|176346.9|176216.9|176348.7|176218.7|176346.3|176216.3|7
1726506450000|2024-09-16 17:07:30|176346.1|176216.1|176347|176217|176351.5|176221.5|176346.1|176216.1|9
1726506460000|2024-09-16 17:07:40|176347.5|176217.5|176338.2|176248.2|176355.8|176248.2|176329.1|176216.2|18
1726506470000|2024-09-16 17:07:50|176340.5|176250.5|176338|176248|176340.5|176250.5|176332|176242|19
1726506480000|2024-09-16 17:08:00|176335.3|176245.3|176366.5|176236.5|176371.5|176245.3|176335.3|176230|23
1726506490000|2024-09-16 17:08:10|176366.3|176236.3|176359.5|176229.5|176367.3|176237.3|176359.5|176229.5|14
1726506500000|2024-09-16 17:08:20|176359.7|176229.7|176353.5|176223.5|176370.9|176240.9|176353|176223|19
1726506510000|2024-09-16 17:08:30|176352.4|176222.4|176358.1|176228.1|176366.8|176236.8|176346.3|176216.3|29
1726506520000|2024-09-16 17:08:40|176356|176226|176353.6|176223.6|176356.3|176226.3|176347|176217|25
1726506530000|2024-09-16 17:08:50|176348.7|176218.7|176325|176235|176356|176238.6|176320.7|176218.3|16
1726506540000|2024-09-16 17:09:00|176328.5|176238.5|176318.3|176228.3|176328.5|176238.5|176313.2|176223.2|27
1726506550000|2024-09-16 17:09:10|176318.9|176228.9|176317.9|176227.9|176321.8|176231.8|176316.1|176226.1|28
1726506560000|2024-09-16 17:09:20|176316|176226|176313.2|176223.2|176318.6|176228.6|176312.4|176222.4|8
1726506570000|2024-09-16 17:09:30|176313.6|176223.6|176311.5|176221.5|176315.1|176225.1|176307.7|176217.7|17
1726506580000|2024-09-16 17:09:40|176311.9|176221.9|176316.4|176226.4|176320.2|176230.2|176310.7|176220.7|25
1726506590000|2024-09-16 17:09:50|176317.3|176227.3|176312.8|176222.8|176317.8|176227.8|176310.8|176220.8|15
1726506600000|2024-09-16 17:10:00|176313.6|176223.6|176293.8|176203.8|176313.6|176223.6|176293.8|176203.8|16
1726506610000|2024-09-16 17:10:10|176296.4|176206.4|176296.1|176206.1|176300.9|176210.9|176294.1|176204.1|19
1726506620000|2024-09-16 17:10:20|176294.5|176204.5|176284.7|176194.7|176300.4|176210.4|176284.7|176194.7|21
1726506630000|2024-09-16 17:10:30|176283.9|176193.9|176286.7|176196.7|176293.4|176203.4|176283.9|176193.9|7
1726506640000|2024-09-16 17:10:40|176288.8|176198.8|176288.5|176198.5|176291.2|176201.2|176286.8|176196.8|5
1726506650000|2024-09-16 17:10:50|176288.3|176198.3|176289.2|176199.2|176294.4|176204.4|176287.5|176197.5|7
1726506660000|2024-09-16 17:11:00|176291.9|176201.9|176292.5|176202.5|176292.5|176202.5|176285.1|176195.1|8
1726506670000|2024-09-16 17:11:10|176294.6|176204.6|176289|176199|176296.2|176206.2|176288.9|176198.9|14
1726506680000|2024-09-16 17:11:20|176291.2|176201.2|176291.5|176201.5|176292.6|176202.6|176289.6|176199.6|8
1726506690000|2024-09-16 17:11:30|176291.4|176201.4|176288.8|176198.8|176292.5|176202.5|176288.8|176198.8|8
1726506700000|2024-09-16 17:11:40|176288.2|176198.2|176288.6|176198.6|176291|176201|176286.8|176196.8|7
1726506710000|2024-09-16 17:11:50|176286.8|176196.8|176294.2|176204.2|176294.2|176204.2|176285.6|176195.6|12
1726506720000|2024-09-16 17:12:00|176292.3|176202.3|176292|176202|176292.3|176202.3|176292|176202|3
1726506730000|2024-09-16 17:12:10|176291.6|176201.6|176295.6|176205.6|176295.6|176205.6|176287.8|176197.8|9
1726506740000|2024-09-16 17:12:20|176298.4|176208.4|176296.3|176206.3|176300.3|176210.3|176296.3|176206.3|9
1726506750000|2024-09-16 17:12:30|176296.6|176206.6|176305.6|176215.6|176311|176221|176296.6|176206.6|8
1726506760000|2024-09-16 17:12:40|176306.1|176216.1|176304.3|176214.3|176306.1|176216.1|176304.3|176214.3|2
1726506770000|2024-09-16 17:12:50|176303.5|176213.5|176306.9|176216.9|176309.6|176219.6|176303.5|176213.5|17
1726506780000|2024-09-16 17:13:00|176304.9|176214.9|176304.1|176214.1|176309.5|176219.5|176303.4|176213.4|16
1726506790000|2024-09-16 17:13:10|176303.3|176213.3|176301.8|176211.8|176307.8|176217.8|176301.8|176211.8|17
1726506800000|2024-09-16 17:13:20|176302.2|176212.2|176300|176210|176307.6|176217.6|176300|176210|10
1726506810000|2024-09-16 17:13:30|176298.1|176208.1|176300.2|176210.2|176300.6|176210.6|176298.1|176208.1|7
1726506820000|2024-09-16 17:13:40|176299.3|176209.3|176301.8|176211.8|176305.6|176215.6|176299.3|176209.3|21
1726506830000|2024-09-16 17:13:50|176300.8|176210.8|176300.4|176210.4|176301.8|176211.8|176294.9|176204.9|15
1726506840000|2024-09-16 17:14:00|176299.7|176209.7|176292.3|176202.3|176305.5|176215.5|176292.3|176202.3|17
1726506850000|2024-09-16 17:14:10|176293|176203|176298.8|176208.8|176299.5|176209.5|176293|176203|17
1726506860000|2024-09-16 17:14:20|176298.9|176208.9|176305|176215|176305|176215|176298.9|176208.9|5
1726506870000|2024-09-16 17:14:30|176303.6|176213.6|176301.3|176211.3|176303.6|176213.6|176296.5|176206.5|11
1726506880000|2024-09-16 17:14:40|176301.1|176211.1|176297.7|176207.7|176301.4|176211.4|176297.7|176207.7|8
1726506890000|2024-09-16 17:14:50|176300.2|176210.2|176299|176209|176300.2|176210.2|176299|176209|2
1726506900000|2024-09-16 17:15:00|176299.4|176209.4|176299.3|176209.3|176299.4|176209.4|176299.3|176209.3|2
1726506910000|2024-09-16 17:15:10|176302.3|176212.3|176305.3|176215.3|176305.4|176215.4|176302.3|176212.3|10
1726506920000|2024-09-16 17:15:20|176304.7|176214.7|176305.5|176215.5|176310.4|176220.4|176304|176214|9
1726506930000|2024-09-16 17:15:30|176303.7|176213.7|176303.9|176213.9|176303.9|176213.9|176302.7|176212.7|4
1726506940000|2024-09-16 17:15:40|176304|176214|176297.8|176207.8|176307.8|176217.8|176295.4|176205.4|17
1726506950000|2024-09-16 17:15:50|176298.4|176208.4|176301.8|176211.8|176311.4|176221.4|176298.4|176208.4|21
1726506960000|2024-09-16 17:16:00|176304.7|176214.7|176297.1|176207.1|176304.8|176214.8|176297.1|176207.1|9
1726506970000|2024-09-16 17:16:10|176298.8|176208.8|176301.3|176211.3|176301.3|176211.3|176296.8|176206.8|6
1726506980000|2024-09-16 17:16:20|176301.4|176211.4|176299.7|176209.7|176301.4|176211.4|176299.7|176209.7|2
1726506990000|2024-09-16 17:16:30|176299.1|176209.1|176302.4|176212.4|176313.5|176223.5|176299.1|176209.1|22
1726507000000|2024-09-16 17:16:40|176305.7|176215.7|176304.5|176214.5|176306.2|176216.2|176302.6|176212.6|15
1726507010000|2024-09-16 17:16:50|176306|176216|176299.9|176209.9|176306|176216|176296.2|176206.2|11
1726507020000|2024-09-16 17:17:00|176299.8|176209.8|176294.5|176204.5|176301.8|176211.8|176294.5|176204.5|9
1726507030000|2024-09-16 17:17:10|176294.7|176204.7|176302.9|176212.9|176302.9|176212.9|176294.7|176204.7|12
1726507040000|2024-09-16 17:17:20|176303.5|176213.5|176303|176213|176303.5|176213.5|176300.2|176210.2|18
1726507050000|2024-09-16 17:17:30|176301.1|176211.1|176301.9|176211.9|176315.9|176225.9|176297.7|176207.7|17
1726507060000|2024-09-16 17:17:40|176302.6|176212.6|176310.8|176220.8|176312.4|176222.4|176301.3|176211.3|10
1726507070000|2024-09-16 17:17:50|176314.8|176224.8|176310.1|176220.1|176316|176226|176303.5|176213.5|11
1726507080000|2024-09-16 17:18:00|176314.8|176224.8|176309.2|176219.2|176316|176226|176308.6|176218.6|11
1726507090000|2024-09-16 17:18:10|176308.7|176218.7|176309.6|176219.6|176317|176227|176303.9|176213.9|13
1726507100000|2024-09-16 17:18:20|176309.5|176219.5|176314.2|176224.2|176317.9|176227.9|176308.8|176218.8|15
1726507110000|2024-09-16 17:18:30|176311.9|176221.9|176314.5|176224.5|176318.5|176228.5|176311.9|176221.9|8
1726507120000|2024-09-16 17:18:40|176314.1|176224.1|176312.1|176222.1|176314.7|176224.7|176306.7|176216.7|18
1726507130000|2024-09-16 17:18:50|176310.4|176220.4|176311.7|176221.7|176319|176229|176308.5|176218.5|17
1726507140000|2024-09-16 17:19:00|176312.2|176222.2|176311.3|176221.3|176313.1|176223.1|176311.2|176221.2|8
1726507150000|2024-09-16 17:19:10|176313.6|176223.6|176313.6|176223.6|176317.9|176227.9|176312|176222|6
1726507160000|2024-09-16 17:19:20|176304.3|176214.3|176309.3|176219.3|176313.9|176223.9|176304.3|176214.3|9
1726507170000|2024-09-16 17:19:30|176313.9|176223.9|176309.2|176219.2|176314.4|176224.4|176309.2|176219.2|8
1726507180000|2024-09-16 17:19:40|176307.6|176217.6|176311|176221|176312.2|176222.2|176304.6|176214.6|12
1726507190000|2024-09-16 17:19:50|176309.4|176219.4|176311.7|176221.7|176311.7|176221.7|176309.4|176219.4|10
1726507200000|2024-09-16 17:20:00|176310|176220|176307.3|176217.3|176310|176220|176306.4|176216.4|13
1726507210000|2024-09-16 17:20:10|176307.2|176217.2|176308.2|176218.2|176311.8|176221.8|176305.7|176215.7|13
1726507220000|2024-09-16 17:20:20|176306.7|176216.7|176312|176222|176313.2|176223.2|176306.7|176216.7|16
1726507230000|2024-09-16 17:20:30|176312.1|176222.1|176319.4|176229.4|176330.3|176240.3|176311.8|176221.8|18
1726507240000|2024-09-16 17:20:40|176308.4|176218.4|176310.6|176220.6|176311|176221|176308.4|176218.4|5
1726507250000|2024-09-16 17:20:50|176310.8|176220.8|176325.3|176235.3|176329.2|176239.2|176309.7|176219.7|13
1726507260000|2024-09-16 17:21:00|176324.2|176234.2|176324.1|176234.1|176324.2|176234.2|176323|176233|3
1726507270000|2024-09-16 17:21:10|176323.7|176233.7|176314.7|176224.7|176323.7|176233.7|176314.7|176224.7|5
1726507280000|2024-09-16 17:21:20|176313.1|176223.1|176306.7|176216.7|176313.1|176223.1|176306.7|176216.7|9
1726507290000|2024-09-16 17:21:30|176310.7|176220.7|176309.1|176219.1|176312.4|176222.4|176308.3|176218.3|11
1726507300000|2024-09-16 17:21:40|176308.7|176218.7|176330.3|176200.3|176330.7|176218.7|176308.7|176196.5|21
1726507310000|2024-09-16 17:21:50|176324.3|176194.3|176318.7|176188.7|176324.3|176194.3|176318.7|176188.7|7
1726507320000|2024-09-16 17:22:00|176329.9|176199.9|176318.5|176188.5|176329.9|176199.9|176318.5|176188.5|11
1726507330000|2024-09-16 17:22:10|176318.7|176188.7|176319|176189|176324.9|176194.9|176318|176188|10
1726507340000|2024-09-16 17:22:20|176318.5|176188.5|176319.2|176189.2|176326.9|176196.9|176318.5|176188.5|5
1726507350000|2024-09-16 17:22:30|176319.7|176189.7|176314.2|176184.2|176319.7|176189.7|176313.7|176183.7|3
1726507360000|2024-09-16 17:22:40|176314|176184|176321|176191|176321|176191|176313.9|176183.9|11
1726507370000|2024-09-16 17:22:50|176322.7|176192.7|176299.6|176209.6|176323.3|176217.5|176297.1|176192.6|9
1726507380000|2024-09-16 17:23:00|176297.6|176207.6|176295.7|176205.7|176297.6|176207.6|176295.7|176205.7|5
1726507390000|2024-09-16 17:23:10|176295.8|176205.8|176294.2|176204.2|176295.8|176205.8|176294.1|176204.1|4
1726507400000|2024-09-16 17:23:20|176295.1|176205.1|176294.4|176204.4|176295.1|176205.1|176294.4|176204.4|2
1726507410000|2024-09-16 17:23:30|176296.7|176206.7|176347.2|176217.2|176356.6|176226.6|176294.3|176203.8|11
1726507420000|2024-09-16 17:23:40|176346.1|176216.1|176338.3|176208.3|176348.8|176218.8|176338.1|176208.1|11
1726507430000|2024-09-16 17:23:50|176347.1|176217.1|176344.1|176214.1|176347.1|176217.1|176344.1|176214.1|8
1726507440000|2024-09-16 17:24:00|176339.1|176209.1|176340|176210|176340|176210|176339.1|176209.1|4
1726507450000|2024-09-16 17:24:10|176340.2|176210.2|176349.2|176219.2|176352.7|176222.7|176338.1|176208.1|8
1726507460000|2024-09-16 17:24:20|176349.3|176219.3|176348.4|176218.4|176349.3|176219.3|176348.4|176218.4|2
1726507470000|2024-09-16 17:24:30|176345.6|176215.6|176344.1|176214.1|176345.6|176215.6|176341|176211|7
1726507480000|2024-09-16 17:24:40|176343.2|176213.2|176343.1|176213.1|176343.3|176213.3|176342.7|176212.7|5
1726507490000|2024-09-16 17:24:50|176342.4|176212.4|176343|176213|176343.8|176213.8|176341.4|176211.4|11
1726507500000|2024-09-16 17:25:00|176343.3|176213.3|176346.4|176216.4|176348.9|176218.9|176343.3|176213.3|6
1726507510000|2024-09-16 17:25:10|176346.1|176216.1|176343.6|176213.6|176346.1|176216.1|176342.1|176212.1|9
1726507520000|2024-09-16 17:25:20|176343.9|176213.9|176343.9|176213.9|176344.4|176214.4|176343.9|176213.9|5
1726507530000|2024-09-16 17:25:30|176343.7|176213.7|176344.2|176214.2|176344.6|176214.6|176343.7|176213.7|6
1726507540000|2024-09-16 17:25:40|176344|176214|176347|176217|176347.8|176217.8|176344|176214|5
1726507550000|2024-09-16 17:25:50|176346.6|176216.6|176343.5|176213.5|176346.6|176216.6|176337.7|176207.7|15
1726507560000|2024-09-16 17:26:00|176343.8|176213.8|176326.6|176196.6|176343.9|176213.9|176324.7|176194.7|12
1726507570000|2024-09-16 17:26:10|176326.7|176196.7|176344.5|176214.5|176351.4|176221.4|176326.7|176196.7|11
1726507580000|2024-09-16 17:26:20|176342.1|176212.1|176343.4|176213.4|176343.4|176213.4|176339.3|176209.3|4
1726507590000|2024-09-16 17:26:30|176339.3|176209.3|176337.9|176207.9|176339.3|176209.3|176337.4|176207.4|6
1726507600000|2024-09-16 17:26:40|176337.8|176207.8|176342.4|176212.4|176342.4|176212.4|176337.8|176207.8|4
1726507610000|2024-09-16 17:26:50|176342|176212|176344.3|176214.3|176344.3|176214.3|176341.9|176211.9|3
1726507620000|2024-09-16 17:27:00|176342.9|176212.9|176351.3|176221.3|176354|176224|176342.6|176212.6|13
1726507630000|2024-09-16 17:27:10|176354.6|176224.6|176373.1|176243.1|176373.1|176243.1|176352|176222|7
1726507640000|2024-09-16 17:27:20|176373.9|176243.9|176376.3|176246.3|176379.1|176249.1|176373.9|176243.9|8
1726507650000|2024-09-16 17:27:30|176376.8|176246.8|176376.2|176246.2|176377.3|176247.3|176376.2|176246.2|4
1726507660000|2024-09-16 17:27:40|176375.9|176245.9|176377.7|176247.7|176381.9|176251.9|176375.9|176245.9|6
1726507670000|2024-09-16 17:27:50|176377.5|176247.5|176377.9|176247.9|176378.4|176248.4|176377.5|176247.5|3
1726507680000|2024-09-16 17:28:00|176376.9|176246.9|176379.1|176249.1|176383.3|176253.3|176376.9|176246.9|5
1726507690000|2024-09-16 17:28:10|176379.4|176249.4|176376.8|176246.8|176379.4|176249.4|176376.8|176246.8|5
1726507700000|2024-09-16 17:28:20|176376.9|176246.9|176379.5|176249.5|176381.3|176251.3|176376.9|176246.9|6
1726507710000|2024-09-16 17:28:30|176380.7|176250.7|176382.7|176252.7|176382.7|176252.7|176380.2|176250.2|5
1726507720000|2024-09-16 17:28:40|176382.5|176252.5|176381.4|176251.4|176382.5|176252.5|176379.5|176249.5|5
1726507730000|2024-09-16 17:28:50|176381.6|176251.6|176382|176252|176382|176252|176381.6|176251.6|2
1726507740000|2024-09-16 17:29:00|176381.5|176251.5|176381.4|176251.4|176381.5|176251.5|176381.4|176251.4|2
1726507750000|2024-09-16 17:29:10|176381.5|176251.5|176382.3|176252.3|176382.4|176252.4|176381.5|176251.5|3
1726507760000|2024-09-16 17:29:20|176382.1|176252.1|176382.1|176252.1|176382.1|176252.1|176382.1|176252.1|1
1726507770000|2024-09-16 17:29:30|176381.7|176251.7|176381.7|176251.7|176381.7|176251.7|176381.7|176251.7|1
1726507780000|2024-09-16 17:29:40|176380.6|176250.6|176377.4|176247.4|176380.6|176250.6|176377.4|176247.4|4
1726507800000|2024-09-16 17:30:00|176375.1|176245.1|176376.9|176246.9|176377.2|176247.2|176374.4|176244.4|6
1726507810000|2024-09-16 17:30:10|176376.4|176246.4|176376.3|176246.3|176376.4|176246.4|176376.3|176246.3|2
1726507820000|2024-09-16 17:30:20|176376.9|176246.9|176377.7|176247.7|176378.1|176248.1|176376.9|176246.9|5
1726507830000|2024-09-16 17:30:30|176378|176248|176373.3|176243.3|176378|176248|176373.3|176243.3|4
1726507840000|2024-09-16 17:30:40|176372.6|176242.6|176377.6|176247.6|176377.6|176247.6|176372.6|176242.6|7
1726507850000|2024-09-16 17:30:50|176377.4|176247.4|176383.2|176253.2|176383.2|176253.2|176377.4|176247.4|2
1726507860000|2024-09-16 17:31:00|176384.9|176254.9|176390.7|176260.7|176390.7|176260.7|176384.9|176254.9|4
1726507870000|2024-09-16 17:31:10|176390.8|176260.8|176387.3|176257.3|176390.8|176260.8|176387.3|176257.3|6
1726507880000|2024-09-16 17:31:20|176385.8|176255.8|176388.2|176258.2|176390.3|176260.3|176384.3|176254.3|7
1726507890000|2024-09-16 17:31:30|176390.1|176260.1|176390.3|176260.3|176390.4|176260.4|176388.3|176258.3|6
1726507900000|2024-09-16 17:31:40|176390.5|176260.5|176390.3|176260.3|176390.6|176260.6|176390.3|176260.3|4
1726507910000|2024-09-16 17:31:50|176392.6|176262.6|176394.8|176264.8|176396.3|176266.3|176392.2|176262.2|8
1726507920000|2024-09-16 17:32:00|176395.1|176265.1|176395|176265|176395.1|176265.1|176395|176265|2
1726507940000|2024-09-16 17:32:20|176397.9|176267.9|176395|176265|176397.9|176267.9|176395|176265|2
1726507950000|2024-09-16 17:32:30|176398.1|176268.1|176395.4|176265.4|176398.1|176268.1|176395.4|176265.4|6
1726507960000|2024-09-16 17:32:40|176393.9|176263.9|176389.4|176259.4|176393.9|176263.9|176389.4|176259.4|7
1726507970000|2024-09-16 17:32:50|176388.9|176258.9|176388.5|176258.5|176391.2|176261.2|176387.2|176257.2|9
1726507980000|2024-09-16 17:33:00|176388.8|176258.8|176391.2|176261.2|176391.2|176261.2|176388.8|176258.8|3
1726507990000|2024-09-16 17:33:10|176390.9|176260.9|176390.7|176260.7|176390.9|176260.9|176390.6|176260.6|3
1726508000000|2024-09-16 17:33:20|176391.1|176261.1|176393.7|176263.7|176394.6|176264.6|176391.1|176261.1|7
1726508010000|2024-09-16 17:33:30|176393.4|176263.4|176393.4|176263.4|176393.4|176263.4|176393.4|176263.4|1
1726508030000|2024-09-16 17:33:50|176398.1|176268.1|176398.1|176268.1|176398.1|176268.1|176398.1|176268.1|1
1726508040000|2024-09-16 17:34:00|176399.7|176269.7|176396.6|176266.6|176399.7|176269.7|176396.6|176266.6|2
1726508050000|2024-09-16 17:34:10|176397.2|176267.2|176390.9|176260.9|176399.8|176269.8|176386.7|176256.7|9
1726508060000|2024-09-16 17:34:20|176391.7|176261.7|176395.1|176265.1|176395.1|176265.1|176391.7|176261.7|5
1726508070000|2024-09-16 17:34:30|176395|176265|176394.9|176264.9|176395|176265|176394.9|176264.9|2
1726508080000|2024-09-16 17:34:40|176394.8|176264.8|176394.9|176264.9|176394.9|176264.9|176394.8|176264.8|2
1726508090000|2024-09-16 17:34:50|176395.1|176265.1|176389.2|176259.2|176395.1|176265.1|176389.2|176259.2|7
1726508100000|2024-09-16 17:35:00|176389.6|176259.6|176387.9|176257.9|176389.8|176259.8|176387.1|176257.1|6
1726508110000|2024-09-16 17:35:10|176387.6|176257.6|176385.8|176255.8|176387.6|176257.6|176385.8|176255.8|3
1726508120000|2024-09-16 17:35:20|176385.7|176255.7|176385.5|176255.5|176385.7|176255.7|176385.5|176255.5|2
1726508130000|2024-09-16 17:35:30|176385.2|176255.2|176388.9|176258.9|176388.9|176258.9|176385.1|176255.1|4
1726508140000|2024-09-16 17:35:40|176389.8|176259.8|176394.8|176264.8|176394.8|176264.8|176389.8|176259.8|6
1726508150000|2024-09-16 17:35:50|176390.9|176260.9|176391.1|176261.1|176391.1|176261.1|176390.9|176260.9|3
1726508160000|2024-09-16 17:36:00|176394.2|176264.2|176397.8|176267.8|176397.8|176267.8|176394.2|176264.2|5
1726508170000|2024-09-16 17:36:10|176391|176261|176391.8|176261.8|176391.8|176261.8|176390|176260|4
1726508190000|2024-09-16 17:36:30|176391.1|176261.1|176391|176261|176391.1|176261.1|176391|176261|2
1726508200000|2024-09-16 17:36:40|176402.2|176272.2|176402.3|176272.3|176402.8|176272.8|176402.2|176272.2|5
1726508210000|2024-09-16 17:36:50|176402.1|176272.1|176399.4|176269.4|176402.2|176272.2|176397.3|176267.3|7
1726508220000|2024-09-16 17:37:00|176399.8|176269.8|176399.1|176269.1|176399.8|176269.8|176396.8|176266.8|6
1726508230000|2024-09-16 17:37:10|176399|176269|176398.9|176268.9|176399|176269|176398.9|176268.9|2
1726508240000|2024-09-16 17:37:20|176399|176269|176399|176269|176399|176269|176399|176269|1
1726508260000|2024-09-16 17:37:40|176401.5|176271.5|176401.5|176271.5|176401.5|176271.5|176401.5|176271.5|1
1726508270000|2024-09-16 17:37:50|176401.4|176271.4|176399|176269|176401.4|176271.4|176396.7|176266.7|5
1726508280000|2024-09-16 17:38:00|176399.1|176269.1|176395.4|176265.4|176399.2|176269.2|176395|176265|6
1726508290000|2024-09-16 17:38:10|176395.3|176265.3|176393.5|176263.5|176395.3|176265.3|176393.5|176263.5|6
1726508300000|2024-09-16 17:38:20|176392.2|176262.2|176392.2|176262.2|176392.2|176262.2|176392.2|176262.2|1
1726508310000|2024-09-16 17:38:30|176392.3|176262.3|176396.2|176266.2|176397.5|176267.5|176392.3|176262.3|6
1726508320000|2024-09-16 17:38:40|176396.6|176266.6|176391.6|176261.6|176396.7|176266.7|176390.9|176260.9|9
1726508330000|2024-09-16 17:38:50|176390.6|176260.6|176385.5|176255.5|176390.6|176260.6|176385.5|176255.5|5
1726508340000|2024-09-16 17:39:00|176388.6|176258.6|176386.1|176256.1|176388.6|176258.6|176386.1|176256.1|4
1726508350000|2024-09-16 17:39:10|176386.2|176256.2|176384.6|176254.6|176386.3|176256.3|176384.6|176254.6|6
1726508360000|2024-09-16 17:39:20|176384|176254|176383.6|176253.6|176384|176254|176383.5|176253.5|3
1726508370000|2024-09-16 17:39:30|176384.8|176254.8|176389.8|176259.8|176395.3|176265.3|176384.8|176254.8|8
1726508380000|2024-09-16 17:39:40|176389.7|176259.7|176387.4|176257.4|176389.7|176259.7|176387.4|176257.4|4
1726508390000|2024-09-16 17:39:50|176387|176257|176383.5|176253.5|176387|176257|176383.5|176253.5|6
1726508400000|2024-09-16 17:40:00|176389.1|176259.1|176388.7|176258.7|176390.5|176260.5|176385.9|176255.9|10
1726508410000|2024-09-16 17:40:10|176389.1|176259.1|176389.2|176259.2|176389.5|176259.5|176389.1|176259.1|4
1726508420000|2024-09-16 17:40:20|176389.6|176259.6|176391.7|176261.7|176393.9|176263.9|176389.6|176259.6|4
1726508430000|2024-09-16 17:40:30|176392.1|176262.1|176393.5|176263.5|176393.5|176263.5|176392.1|176262.1|2
1726508440000|2024-09-16 17:40:40|176393.7|176263.7|176393|176263|176393.7|176263.7|176393|176263|2
1726508450000|2024-09-16 17:40:50|176392.3|176262.3|176389.9|176259.9|176392.6|176262.6|176389.4|176259.4|7
1726508460000|2024-09-16 17:41:00|176392.5|176262.5|176392.5|176262.5|176392.6|176262.6|176392.5|176262.5|3
1726508470000|2024-09-16 17:41:10|176392.7|176262.7|176387.2|176257.2|176392.7|176262.7|176386.2|176256.2|6
1726508480000|2024-09-16 17:41:20|176384|176254|176385.3|176255.3|176387.6|176257.6|176384|176254|9
1726508490000|2024-09-16 17:41:30|176383.3|176253.3|176389.3|176259.3|176390.9|176260.9|176382.7|176252.7|9
1726508500000|2024-09-16 17:41:40|176389.9|176259.9|176388.8|176258.8|176389.9|176259.9|176387.3|176257.3|7
1726508510000|2024-09-16 17:41:50|176391.3|176261.3|176389.2|176259.2|176391.5|176261.5|176389.2|176259.2|4
1726508520000|2024-09-16 17:42:00|176389|176259|176386.3|176256.3|176389|176259|176386.2|176256.2|6
1726508530000|2024-09-16 17:42:10|176386.7|176256.7|176379.1|176249.1|176386.7|176256.7|176379.1|176249.1|7
1726508540000|2024-09-16 17:42:20|176377.6|176247.6|176377.8|176247.8|176377.8|176247.8|176377.6|176247.6|2
1726508550000|2024-09-16 17:42:30|176377.3|176247.3|176377.3|176247.3|176377.3|176247.3|176377.3|176247.3|1
1726508560000|2024-09-16 17:42:40|176379.9|176249.9|176378|176248|176379.9|176249.9|176378|176248|3
1726508570000|2024-09-16 17:42:50|176377.4|176247.4|176377.3|176247.3|176377.4|176247.4|176377.3|176247.3|2
1726508580000|2024-09-16 17:43:00|176377.2|176247.2|176374.9|176244.9|176377.2|176247.2|176374.9|176244.9|2
1726508590000|2024-09-16 17:43:10|176373.6|176243.6|176373.7|176243.7|176373.7|176243.7|176373.6|176243.6|2
1726508600000|2024-09-16 17:43:20|176373.6|176243.6|176361|176231|176374.1|176244.1|176361|176231|8
1726508610000|2024-09-16 17:43:30|176360.7|176230.7|176359.5|176229.5|176360.7|176230.7|176359.5|176229.5|3
1726508620000|2024-09-16 17:43:40|176359.4|176229.4|176359.6|176229.6|176359.6|176229.6|176359.4|176229.4|3
1726508630000|2024-09-16 17:43:50|176341|176251|176341|176251|176341|176251|176341|176251|1
1726508650000|2024-09-16 17:44:10|176341.1|176251.1|176341.6|176251.6|176341.6|176251.6|176341.1|176251.1|2
1726508660000|2024-09-16 17:44:20|176341.5|176251.5|176341.8|176251.8|176341.8|176251.8|176341.5|176251.5|2
1726508670000|2024-09-16 17:44:30|176289.1|176199.1|176284.8|176194.8|176289.1|176199.1|176282.2|176192.2|6
1726508680000|2024-09-16 17:44:40|176286.8|176196.8|176283.5|176193.5|176289.1|176199.1|176283.5|176193.5|4
1726508690000|2024-09-16 17:44:50|176282.3|176192.3|176282|176192|176282.3|176192.3|176282|176192|2
1726508700000|2024-09-16 17:45:00|176281.9|176191.9|176283.8|176193.8|176284.6|176194.6|176281.6|176191.6|5
1726508710000|2024-09-16 17:45:10|176269.8|176179.8|176278|176188|176278|176188|176262.7|176172.7|11
1726508720000|2024-09-16 17:45:20|176278.2|176188.2|176278.8|176188.8|176278.8|176188.8|176278.2|176188.2|4
1726508730000|2024-09-16 17:45:30|176279|176189|176279.3|176189.3|176279.3|176189.3|176279|176189|2
1726508740000|2024-09-16 17:45:40|176279.9|176189.9|176282.7|176192.7|176282.7|176192.7|176279.9|176189.9|4
1726508750000|2024-09-16 17:45:50|176283.6|176193.6|176286.6|176196.6|176288.8|176198.8|176283.6|176193.6|11
1726508760000|2024-09-16 17:46:00|176285.6|176195.6|176279|176189|176285.6|176195.6|176277.8|176187.8|6
1726508770000|2024-09-16 17:46:10|176281|176191|176286.1|176196.1|176286.1|176196.1|176281|176191|8
1726508780000|2024-09-16 17:46:20|176287.1|176197.1|176290.7|176200.7|176292.6|176202.6|176287.1|176197.1|5
1726508790000|2024-09-16 17:46:30|176291.1|176201.1|176298.4|176208.4|176298.6|176208.6|176291.1|176201.1|7
1726508800000|2024-09-16 17:46:40|176298.1|176208.1|176297.2|176207.2|176298.1|176208.1|176297.2|176207.2|2
1726508810000|2024-09-16 17:46:50|176297.1|176207.1|176297.1|176207.1|176297.1|176207.1|176296.7|176206.7|4
1726508820000|2024-09-16 17:47:00|176297|176207|176300.4|176210.4|176300.6|176210.6|176297|176207|3
1726508830000|2024-09-16 17:47:10|176300.1|176210.1|176295.4|176205.4|176300.1|176210.1|176294.7|176204.7|9
1726508840000|2024-09-16 17:47:20|176295.5|176205.5|176295.4|176205.4|176295.5|176205.5|176295.4|176205.4|2
1726508850000|2024-09-16 17:47:30|176295.3|176205.3|176295.2|176205.2|176295.3|176205.3|176295.2|176205.2|2
1726508860000|2024-09-16 17:47:40|176317.1|176187.1|176320.1|176190.1|176322.2|176192.2|176317.1|176187.1|9
1726508870000|2024-09-16 17:47:50|176319.7|176189.7|176319.4|176189.4|176319.7|176189.7|176319.4|176189.4|2
1726508880000|2024-09-16 17:48:00|176316.4|176186.4|176318.1|176188.1|176318.1|176188.1|176315.7|176185.7|5
1726508890000|2024-09-16 17:48:10|176317.7|176187.7|176311.3|176181.3|176320.6|176190.6|176311.3|176181.3|12
1726508900000|2024-09-16 17:48:20|176310.8|176180.8|176310|176180|176311.6|176181.6|176310|176180|7
1726508910000|2024-09-16 17:48:30|176309.4|176179.4|176312.5|176182.5|176312.5|176182.5|176309.4|176179.4|5
1726508920000|2024-09-16 17:48:40|176312.3|176182.3|176306.9|176176.9|176312.3|176182.3|176306.9|176176.9|7
1726508930000|2024-09-16 17:48:50|176306.4|176176.4|176305.3|176175.3|176306.4|176176.4|176305.3|176175.3|3
1726508940000|2024-09-16 17:49:00|176304.1|176174.1|176302.8|176172.8|176304.1|176174.1|176302.6|176172.6|6
1726508950000|2024-09-16 17:49:10|176305|176175|176308.3|176178.3|176308.6|176178.6|176305|176175|4
1726508960000|2024-09-16 17:49:20|176306.2|176176.2|176305.5|176175.5|176306.2|176176.2|176305.5|176175.5|4
1726508970000|2024-09-16 17:49:30|176305.4|176175.4|176305.4|176175.4|176305.4|176175.4|176305.4|176175.4|1
1726508980000|2024-09-16 17:49:40|176304.1|176174.1|176302.3|176172.3|176304.1|176174.1|176300.4|176170.4|4
1726508990000|2024-09-16 17:49:50|176302.1|176172.1|176301.5|176171.5|176302.1|176172.1|176301.5|176171.5|2
1726509000000|2024-09-16 17:50:00|176300.7|176170.7|176308|176178|176308|176178|176300.7|176170.7|7
1726509010000|2024-09-16 17:50:10|176308.3|176178.3|176309.2|176179.2|176309.2|176179.2|176308.3|176178.3|2
1726509020000|2024-09-16 17:50:20|176309.5|176179.5|176307.9|176177.9|176310.3|176180.3|176307.9|176177.9|7
1726509030000|2024-09-16 17:50:30|176307.7|176177.7|176307.4|176177.4|176307.7|176177.7|176307.4|176177.4|3
1726509040000|2024-09-16 17:50:40|176307.8|176177.8|176311.8|176181.8|176311.8|176181.8|176307.8|176177.8|4
1726509050000|2024-09-16 17:50:50|176309.8|176179.8|176309.8|176179.8|176309.8|176179.8|176309.8|176179.8|1
1726509060000|2024-09-16 17:51:00|176310|176180|176310.4|176180.4|176310.5|176180.5|176309.8|176179.8|6
1726509070000|2024-09-16 17:51:10|176311.6|176181.6|176311.2|176181.2|176311.6|176181.6|176311.2|176181.2|5
1726509080000|2024-09-16 17:51:20|176311.4|176181.4|176311.4|176181.4|176311.7|176181.7|176311.4|176181.4|3
1726509090000|2024-09-16 17:51:30|176314.5|176184.5|176314.5|176184.5|176314.5|176184.5|176314.5|176184.5|1
1726509100000|2024-09-16 17:51:40|176314.6|176184.6|176312.2|176182.2|176314.6|176184.6|176310.4|176180.4|6
1726509110000|2024-09-16 17:51:50|176312.5|176182.5|176310.6|176180.6|176313.4|176183.4|176310.6|176180.6|4
1726509120000|2024-09-16 17:52:00|176313.8|176183.8|176312|176182|176313.8|176183.8|176311.6|176181.6|3
1726509130000|2024-09-16 17:52:10|176314.7|176184.7|176312.6|176182.6|176318|176188|176312.6|176182.6|7
1726509140000|2024-09-16 17:52:20|176312.9|176182.9|176309.8|176179.8|176312.9|176182.9|176309.8|176179.8|4
1726509150000|2024-09-16 17:52:30|176309.2|176179.2|176305.5|176175.5|176309.2|176179.2|176302.7|176172.7|9
1726509160000|2024-09-16 17:52:40|176305.2|176175.2|176306.9|176176.9|176306.9|176176.9|176305.2|176175.2|4
1726509170000|2024-09-16 17:52:50|176306.1|176176.1|176306.5|176176.5|176306.8|176176.8|176306.1|176176.1|3
1726509180000|2024-09-16 17:53:00|176306.7|176176.7|176310.7|176180.7|176310.7|176180.7|176306.7|176176.7|5
1726509190000|2024-09-16 17:53:10|176310.6|176180.6|176309|176179|176310.6|176180.6|176309|176179|5
1726509200000|2024-09-16 17:53:20|176309.4|176179.4|176306.6|176176.6|176309.4|176179.4|176306.6|176176.6|3
1726509210000|2024-09-16 17:53:30|176306.2|176176.2|176303.7|176173.7|176306.2|176176.2|176303.7|176173.7|5
1726509220000|2024-09-16 17:53:40|176304|176174|176303.7|176173.7|176304|176174|176303.7|176173.7|2
1726509230000|2024-09-16 17:53:50|176303.8|176173.8|176307.5|176177.5|176307.5|176177.5|176303|176173|5
1726509240000|2024-09-16 17:54:00|176308|176178|176307.7|176177.7|176308|176178|176305.3|176175.3|6
1726509250000|2024-09-16 17:54:10|176305.7|176175.7|176305.9|176175.9|176305.9|176175.9|176305.6|176175.6|4
1726509260000|2024-09-16 17:54:20|176306.2|176176.2|176311.8|176181.8|176311.8|176181.8|176306.2|176176.2|4
1726509270000|2024-09-16 17:54:30|176311.9|176181.9|176317.8|176187.8|176317.8|176187.8|176311.9|176181.9|7
1726509280000|2024-09-16 17:54:40|176315.8|176185.8|176314.5|176184.5|176315.8|176185.8|176314.3|176184.3|4
1726509290000|2024-09-16 17:54:50|176314|176184|176311.9|176181.9|176314|176184|176311.9|176181.9|6
1726509300000|2024-09-16 17:55:00|176311.5|176181.5|176310.9|176180.9|176311.8|176181.8|176310.9|176180.9|4
1726509310000|2024-09-16 17:55:10|176310.5|176180.5|176307.9|176177.9|176310.5|176180.5|176305.5|176175.5|9
1726509320000|2024-09-16 17:55:20|176308.1|176178.1|176307.5|176177.5|176308.2|176178.2|176307.5|176177.5|3
1726509330000|2024-09-16 17:55:30|176307.4|176177.4|176306.1|176176.1|176307.4|176177.4|176303.5|176173.5|4
1726509340000|2024-09-16 17:55:40|176306.4|176176.4|176306.8|176176.8|176306.8|176176.8|176306.4|176176.4|2
1726509350000|2024-09-16 17:55:50|176306.7|176176.7|176306.9|176176.9|176306.9|176176.9|176304.5|176174.5|6
1726509360000|2024-09-16 17:56:00|176304.6|176174.6|176306.3|176176.3|176307.1|176177.1|176304.4|176174.4|7
1726509380000|2024-09-16 17:56:20|176303.9|176173.9|176302.5|176172.5|176303.9|176173.9|176302.5|176172.5|2
1726509390000|2024-09-16 17:56:30|176304.9|176174.9|176305.6|176175.6|176305.6|176175.6|176304.9|176174.9|3
1726509400000|2024-09-16 17:56:40|176305.5|176175.5|176305.7|176175.7|176305.8|176175.8|176305.5|176175.5|4
1726509410000|2024-09-16 17:56:50|176307.3|176177.3|176306.4|176176.4|176307.3|176177.3|176306.4|176176.4|2
1726509420000|2024-09-16 17:57:00|176307.8|176177.8|176304.8|176174.8|176307.8|176177.8|176302.8|176172.8|5
1726509430000|2024-09-16 17:57:10|176302.7|176172.7|176298.7|176168.7|176302.7|176172.7|176298.7|176168.7|7
1726509440000|2024-09-16 17:57:20|176298.8|176168.8|176298.2|176168.2|176298.8|176168.8|176298.2|176168.2|3
1726509450000|2024-09-16 17:57:30|176299.3|176169.3|176302.8|176172.8|176302.8|176172.8|176296.8|176166.8|10
1726509460000|2024-09-16 17:57:40|176302.7|176172.7|176305.4|176175.4|176305.4|176175.4|176302.6|176172.6|8
1726509470000|2024-09-16 17:57:50|176304.3|176174.3|176304.3|176174.3|176304.9|176174.9|176302|176172|9
1726509480000|2024-09-16 17:58:00|176304.2|176174.2|176304.2|176174.2|176304.2|176174.2|176304.2|176174.2|1
1726509490000|2024-09-16 17:58:10|176300.8|176170.8|176301.4|176171.4|176301.4|176171.4|176300.8|176170.8|2
1726509500000|2024-09-16 17:58:20|176302.4|176172.4|176304.1|176174.1|176304.1|176174.1|176301.5|176171.5|5
1726509510000|2024-09-16 17:58:30|176304.7|176174.7|176308.4|176178.4|176309.9|176179.9|176304.7|176174.7|8
1726509520000|2024-09-16 17:58:40|176308.5|176178.5|176308.6|176178.6|176308.6|176178.6|176308.5|176178.5|2
1726509530000|2024-09-16 17:58:50|176308.5|176178.5|176309|176179|176310.9|176180.9|176308.5|176178.5|3
1726509540000|2024-09-16 17:59:00|176309.1|176179.1|176309.2|176179.2|176309.2|176179.2|176309.1|176179.1|2
1726509560000|2024-09-16 17:59:20|176309.1|176179.1|176308.5|176178.5|176309.1|176179.1|176308.5|176178.5|4
1726509570000|2024-09-16 17:59:30|176310.4|176180.4|176306.6|176176.6|176310.4|176180.4|176306.6|176176.6|4
1726509580000|2024-09-16 17:59:40|176306.4|176176.4|176306.2|176176.2|176306.4|176176.4|176306.2|176176.2|2
1726509590000|2024-09-16 17:59:50|176307.1|176177.1|176308.1|176178.1|176308.1|176178.1|176305.7|176175.7|5
1726509600000|2024-09-16 18:00:00|176309|176179|176310.9|176180.9|176311.4|176181.4|176308.4|176178.4|7
1726509610000|2024-09-16 18:00:10|176311.3|176181.3|176311.6|176181.6|176311.6|176181.6|176311.3|176181.3|2
1726509620000|2024-09-16 18:00:20|176311.4|176181.4|176308|176178|176311.4|176181.4|176308|176178|7
1726509630000|2024-09-16 18:00:30|176307.9|176177.9|176314.8|176184.8|176314.8|176184.8|176307.9|176177.9|7
1726509640000|2024-09-16 18:00:40|176314.5|176184.5|176314.4|176184.4|176320.1|176190.1|176312.2|176182.2|7
1726509650000|2024-09-16 18:00:50|176315|176185|176305.7|176175.7|176315|176185|176304.6|176174.6|7
1726509660000|2024-09-16 18:01:00|176313|176183|176306.4|176176.4|176313|176183|176306.3|176176.3|6
1726509680000|2024-09-16 18:01:20|176306.5|176176.5|176324.9|176194.9|176324.9|176194.9|176306.5|176176.5|6
1726509690000|2024-09-16 18:01:30|176326.1|176196.1|176324.1|176194.1|176326.1|176196.1|176324.1|176194.1|2
1726509700000|2024-09-16 18:01:40|176323.8|176193.8|176326|176196|176329.5|176199.5|176323.3|176193.3|8
1726509710000|2024-09-16 18:01:50|176324.9|176194.9|176325.5|176195.5|176325.5|176195.5|176323|176193|7
1726509720000|2024-09-16 18:02:00|176324|176194|176324.3|176194.3|176324.3|176194.3|176324|176194|2
1726509730000|2024-09-16 18:02:10|176321.8|176191.8|176321|176191|176323.5|176193.5|176321|176191|6
1726509740000|2024-09-16 18:02:20|176320.4|176190.4|176320.4|176190.4|176320.4|176190.4|176320.4|176190.4|1
1726509750000|2024-09-16 18:02:30|176320.2|176190.2|176317.5|176187.5|176321.2|176191.2|176316.9|176186.9|7
1726509760000|2024-09-16 18:02:40|176317.4|176187.4|176321.8|176191.8|176321.8|176191.8|176317|176187|11
1726509770000|2024-09-16 18:02:50|176319.5|176189.5|176317.8|176187.8|176319.5|176189.5|176317.6|176187.6|3
1726509780000|2024-09-16 18:03:00|176318.5|176188.5|176317.4|176187.4|176320.1|176190.1|176317|176187|7
1726509790000|2024-09-16 18:03:10|176319.5|176189.5|176317.2|176187.2|176319.5|176189.5|176317.2|176187.2|2
1726509800000|2024-09-16 18:03:20|176317.4|176187.4|176317.5|176187.5|176317.5|176187.5|176317.3|176187.3|3
1726509810000|2024-09-16 18:03:30|176318.1|176188.1|176318.6|176188.6|176320.5|176190.5|176318.1|176188.1|4
1726509820000|2024-09-16 18:03:40|176320.5|176190.5|176321.3|176191.3|176321.3|176191.3|176317.6|176187.6|10
1726509850000|2024-09-16 18:04:10|176325.3|176195.3|176324.8|176194.8|176325.3|176195.3|176320.6|176190.6|9
1726509860000|2024-09-16 18:04:20|176325.8|176195.8|176326.8|176196.8|176326.8|176196.8|176325.8|176195.8|4
1726509870000|2024-09-16 18:04:30|176326.9|176196.9|176328.6|176198.6|176328.6|176198.6|176326.9|176196.9|3
1726509880000|2024-09-16 18:04:40|176328.5|176198.5|176328.5|176198.5|176328.6|176198.6|176328.5|176198.5|3
1726509890000|2024-09-16 18:04:50|176331|176201|176331|176201|176331|176201|176331|176201|1
1726509900000|2024-09-16 18:05:00|176331.6|176201.6|176332.5|176202.5|176332.8|176202.8|176331.6|176201.6|6
1726509910000|2024-09-16 18:05:10|176333.8|176203.8|176331.7|176201.7|176334.4|176204.4|176331.6|176201.6|4
1726509920000|2024-09-16 18:05:20|176331.6|176201.6|176331|176201|176331.6|176201.6|176330.7|176200.7|5
1726509930000|2024-09-16 18:05:30|176331.1|176201.1|176327.8|176197.8|176331.3|176201.3|176326.9|176196.9|4
1726509940000|2024-09-16 18:05:40|176328.1|176198.1|176328.3|176198.3|176328.3|176198.3|176328.1|176198.1|3
1726509950000|2024-09-16 18:05:50|176328.1|176198.1|176324.6|176194.6|176328.6|176198.6|176324.6|176194.6|6
1726509960000|2024-09-16 18:06:00|176323.6|176193.6|176325|176195|176325|176195|176322.6|176192.6|4
1726509970000|2024-09-16 18:06:10|176325.1|176195.1|176325.2|176195.2|176325.2|176195.2|176325.1|176195.1|2
1726509980000|2024-09-16 18:06:20|176325.9|176195.9|176324.3|176194.3|176325.9|176195.9|176324.2|176194.2|6
1726509990000|2024-09-16 18:06:30|176328.4|176198.4|176328.4|176198.4|176328.4|176198.4|176328.4|176198.4|1
1726510010000|2024-09-16 18:06:50|176326.4|176196.4|176327.7|176197.7|176328.1|176198.1|176326.4|176196.4|6
1726510020000|2024-09-16 18:07:00|176328|176198|176317|176187|176329.6|176199.6|176317|176187|5
1726510030000|2024-09-16 18:07:10|176316.8|176186.8|176316.1|176186.1|176320.7|176190.7|176316.1|176186.1|6
1726510050000|2024-09-16 18:07:30|176311.4|176181.4|176323.3|176193.3|176324.7|176194.7|176310.1|176180.1|12
1726510060000|2024-09-16 18:07:40|176323.4|176193.4|176323.4|176193.4|176323.4|176193.4|176323.4|176193.4|1
1726510070000|2024-09-16 18:07:50|176323.3|176193.3|176323.4|176193.4|176323.4|176193.4|176323.3|176193.3|2
1726510090000|2024-09-16 18:08:10|176326.7|176196.7|176328.5|176198.5|176328.5|176198.5|176326.7|176196.7|4
1726510100000|2024-09-16 18:08:20|176328.8|176198.8|176382|176252|176386.4|176256.4|176328.8|176198.8|10
1726510110000|2024-09-16 18:08:30|176380.7|176250.7|176379.2|176249.2|176380.7|176250.7|176379.2|176249.2|5
1726510120000|2024-09-16 18:08:40|176378.9|176248.9|176383.9|176253.9|176383.9|176253.9|176378.8|176248.8|7
1726510130000|2024-09-16 18:08:50|176385.2|176255.2|176386.7|176256.7|176386.7|176256.7|176385.2|176255.2|2
1726510140000|2024-09-16 18:09:00|176396.8|176266.8|176404.7|176274.7|176404.7|176274.7|176396.8|176266.8|8
1726510150000|2024-09-16 18:09:10|176402.5|176272.5|176401.9|176271.9|176403.9|176273.9|176400.1|176270.1|11
1726510160000|2024-09-16 18:09:20|176424|176294|176377.5|176287.5|176424|176294|176376.2|176286.2|10
1726510170000|2024-09-16 18:09:30|176376.8|176286.8|176375.7|176285.7|176376.8|176286.8|176375.7|176285.7|3
1726510180000|2024-09-16 18:09:40|176375.4|176285.4|176379.7|176289.7|176380.3|176290.3|176375.4|176285.4|9
1726510190000|2024-09-16 18:09:50|176380.7|176290.7|176373.5|176283.5|176380.7|176290.7|176373.5|176283.5|9
1726510200000|2024-09-16 18:10:00|176372.8|176282.8|176374.9|176284.9|176374.9|176284.9|176372.8|176282.8|3
1726510210000|2024-09-16 18:10:10|176374.7|176284.7|176376|176286|176377.3|176287.3|176374.5|176284.5|8
1726510220000|2024-09-16 18:10:20|176377.1|176287.1|176376.5|176286.5|176377.1|176287.1|176376.5|176286.5|3
1726510230000|2024-09-16 18:10:30|176379.4|176289.4|176376.5|176286.5|176379.4|176289.4|176376.4|176286.4|3
1726510240000|2024-09-16 18:10:40|176375.9|176285.9|176370.4|176280.4|176375.9|176285.9|176370.2|176280.2|5
1726510250000|2024-09-16 18:10:50|176370.2|176280.2|176369.1|176279.1|176370.2|176280.2|176369.1|176279.1|3
1726510260000|2024-09-16 18:11:00|176368.9|176278.9|176367.8|176277.8|176368.9|176278.9|176367.6|176277.6|4
1726510270000|2024-09-16 18:11:10|176366.5|176276.5|176366.4|176276.4|176368.3|176278.3|176365.9|176275.9|9
1726510280000|2024-09-16 18:11:20|176369.7|176279.7|176357.5|176267.5|176369.7|176279.7|176356.3|176266.3|9
1726510290000|2024-09-16 18:11:30|176357|176267|176356.6|176266.6|176357|176267|176356.6|176266.6|3
1726510300000|2024-09-16 18:11:40|176354.9|176264.9|176356|176266|176356|176266|176354.9|176264.9|3
1726510310000|2024-09-16 18:11:50|176356.2|176266.2|176356.2|176266.2|176356.2|176266.2|176356.2|176266.2|1
1726510320000|2024-09-16 18:12:00|176355.4|176265.4|176359.4|176269.4|176361.4|176271.4|176355.3|176265.3|7
1726510330000|2024-09-16 18:12:10|176359.7|176269.7|176354.9|176264.9|176360|176270|176354.9|176264.9|6
1726510340000|2024-09-16 18:12:20|176354.8|176264.8|176354.8|176264.8|176354.8|176264.8|176354.8|176264.8|1
1726510350000|2024-09-16 18:12:30|176354.9|176264.9|176356.8|176266.8|176358.8|176268.8|176354.9|176264.9|8
1726510360000|2024-09-16 18:12:40|176356.7|176266.7|176361.5|176271.5|176363.5|176273.5|176356.7|176266.7|4
1726510370000|2024-09-16 18:12:50|176360.9|176270.9|176361.2|176271.2|176361.3|176271.3|176360.9|176270.9|3
1726510380000|2024-09-16 18:13:00|176359.5|176269.5|176341.9|176251.9|176360.1|176270.1|176340.8|176250.8|9
1726510390000|2024-09-16 18:13:10|176342|176252|176340.3|176250.3|176342.3|176252.3|176340.3|176250.3|4
1726510400000|2024-09-16 18:13:20|176340.7|176250.7|176341.1|176251.1|176341.1|176251.1|176340.7|176250.7|2
1726510410000|2024-09-16 18:13:30|176340|176250|176339.6|176249.6|176340|176250|176338.1|176248.1|5
1726510420000|2024-09-16 18:13:40|176339.4|176249.4|176339.4|176249.4|176339.4|176249.4|176339.4|176249.4|1
1726510430000|2024-09-16 18:13:50|176339.3|176249.3|176340.7|176250.7|176342.2|176252.2|176339.3|176249.3|4
1726510440000|2024-09-16 18:14:00|176341|176251|176351.9|176261.9|176351.9|176261.9|176341|176251|5
1726510450000|2024-09-16 18:14:10|176352.3|176262.3|176352.7|176262.7|176352.8|176262.8|176352.3|176262.3|3
1726510460000|2024-09-16 18:14:20|176352.5|176262.5|176352.5|176262.5|176352.5|176262.5|176352.5|176262.5|1
1726510470000|2024-09-16 18:14:30|176352.6|176262.6|176350.3|176260.3|176352.6|176262.6|176350.3|176260.3|3
1726510480000|2024-09-16 18:14:40|176350.4|176260.4|176349.2|176259.2|176350.6|176260.6|176349.2|176259.2|3
1726510490000|2024-09-16 18:14:50|176349.1|176259.1|176350.2|176260.2|176350.2|176260.2|176349.1|176259.1|3
1726510500000|2024-09-16 18:15:00|176349|176259|176346.7|176256.7|176349|176259|176346.6|176256.6|4
1726510510000|2024-09-16 18:15:10|176346.5|176256.5|176349.9|176259.9|176349.9|176259.9|176346.2|176256.2|6
1726510520000|2024-09-16 18:15:20|176350.6|176260.6|176349.7|176259.7|176350.6|176260.6|176349.7|176259.7|3
1726510530000|2024-09-16 18:15:30|176349.8|176259.8|176349.1|176259.1|176349.8|176259.8|176349.1|176259.1|2
1726510540000|2024-09-16 18:15:40|176349.7|176259.7|176349.4|176259.4|176349.7|176259.7|176349.4|176259.4|2
1726510550000|2024-09-16 18:15:50|176349.2|176259.2|176348.9|176258.9|176349.2|176259.2|176348.9|176258.9|2
1726510560000|2024-09-16 18:16:00|176348.7|176258.7|176348.7|176258.7|176348.7|176258.7|176348.7|176258.7|1
1726510570000|2024-09-16 18:16:10|176349.1|176259.1|176348.6|176258.6|176349.4|176259.4|176347.7|176257.7|6
1726510580000|2024-09-16 18:16:20|176348.5|176258.5|176348.9|176258.9|176348.9|176258.9|176347.9|176257.9|5
1726510590000|2024-09-16 18:16:30|176348.6|176258.6|176349.5|176259.5|176349.5|176259.5|176348.3|176258.3|5
1726510600000|2024-09-16 18:16:40|176349.2|176259.2|176349.5|176259.5|176349.5|176259.5|176349.2|176259.2|3
1726510610000|2024-09-16 18:16:50|176349.4|176259.4|176354.8|176264.8|176354.8|176264.8|176349.4|176259.4|2
1726510620000|2024-09-16 18:17:00|176352.9|176262.9|176353|176263|176353|176263|176352.9|176262.9|2
1726510630000|2024-09-16 18:17:10|176353.5|176263.5|176354.6|176264.6|176357.3|176267.3|176353.5|176263.5|6
1726510640000|2024-09-16 18:17:20|176354.8|176264.8|176354.8|176264.8|176354.8|176264.8|176354.8|176264.8|1
1726510650000|2024-09-16 18:17:30|176354.9|176264.9|176354.9|176264.9|176354.9|176264.9|176354.9|176264.9|1
1726510660000|2024-09-16 18:17:40|176357|176267|176360.8|176270.8|176360.8|176270.8|176357|176267|5
1726510670000|2024-09-16 18:17:50|176360.6|176270.6|176360.6|176270.6|176360.6|176270.6|176360.6|176270.6|1
1726510680000|2024-09-16 18:18:00|176360.5|176270.5|176360.5|176270.5|176360.6|176270.6|176360.5|176270.5|3
1726510690000|2024-09-16 18:18:10|176359.8|176269.8|176364.9|176274.9|176364.9|176274.9|176359.8|176269.8|4
1726510700000|2024-09-16 18:18:20|176367.6|176277.6|176370|176280|176370.5|176280.5|176367.6|176277.6|4
1726510710000|2024-09-16 18:18:30|176369.5|176279.5|176369.5|176279.5|176370|176280|176369.5|176279.5|4
1726510720000|2024-09-16 18:18:40|176370|176280|176369.7|176279.7|176370|176280|176369.7|176279.7|3
1726510730000|2024-09-16 18:18:50|176371.9|176281.9|176372|176282|176372|176282|176371.9|176281.9|2
1726510740000|2024-09-16 18:19:00|176372.7|176282.7|176374.1|176284.1|176375.3|176285.3|176372.7|176282.7|5
1726510760000|2024-09-16 18:19:20|176376.5|176286.5|176387.5|176297.5|176389.2|176299.2|176376.5|176286.5|5
1726510770000|2024-09-16 18:19:30|176386.5|176296.5|176386.5|176296.5|176386.5|176296.5|176386.5|176296.5|1
1726510780000|2024-09-16 18:19:40|176386.9|176296.9|176386.2|176296.2|176386.9|176296.9|176386.2|176296.2|2
1726510790000|2024-09-16 18:19:50|176388.2|176298.2|176401.7|176311.7|176401.7|176311.7|176388.2|176298.2|6
1726510800000|2024-09-16 18:20:00|176408.4|176318.4|176409.9|176319.9|176409.9|176319.9|176402.3|176312.3|5
1726510810000|2024-09-16 18:20:10|176411.1|176321.1|176407.8|176317.8|176412.7|176322.7|176407.8|176317.8|4
1726510820000|2024-09-16 18:20:20|176406.4|176316.4|176411.2|176321.2|176413.8|176323.8|176406.4|176316.4|10
1726510830000|2024-09-16 18:20:30|176413.8|176323.8|176411.5|176321.5|176413.8|176323.8|176411.5|176321.5|2
1726510840000|2024-09-16 18:20:40|176409|176319|176410.1|176320.1|176412|176322|176408.7|176318.7|5
1726510850000|2024-09-16 18:20:50|176410|176320|176414.1|176324.1|176414.1|176324.1|176410|176320|3
1726510860000|2024-09-16 18:21:00|176411.1|176321.1|176411.1|176321.1|176411.1|176321.1|176411.1|176321.1|1
1726510870000|2024-09-16 18:21:10|176414.2|176324.2|176411.7|176321.7|176414.2|176324.2|176411.4|176321.4|4
1726510880000|2024-09-16 18:21:20|176411.6|176321.6|176411.6|176321.6|176411.6|176321.6|176411.6|176321.6|1
1726510890000|2024-09-16 18:21:30|176411.3|176321.3|176411.3|176321.3|176411.3|176321.3|176411.3|176321.3|1
1726510900000|2024-09-16 18:21:40|176411.2|176321.2|176420.7|176330.7|176420.7|176330.7|176411.2|176321.2|3
1726510910000|2024-09-16 18:21:50|176413.6|176323.6|176411.9|176321.9|176413.6|176323.6|176411.9|176321.9|2
1726510920000|2024-09-16 18:22:00|176412|176322|176412.6|176322.6|176412.6|176322.6|176412|176322|2
1726510930000|2024-09-16 18:22:10|176412.5|176322.5|176412.7|176322.7|176414|176324|176412.5|176322.5|4
1726510940000|2024-09-16 18:22:20|176412.5|176322.5|176415.5|176325.5|176415.5|176325.5|176412.5|176322.5|2
1726510950000|2024-09-16 18:22:30|176413.7|176323.7|176411.9|176321.9|176413.7|176323.7|176411.9|176321.9|3
1726510960000|2024-09-16 18:22:40|176412.1|176322.1|176406.1|176316.1|176412.1|176322.1|176403.3|176313.3|8
1726510970000|2024-09-16 18:22:50|176408.6|176318.6|176405.4|176315.4|176410|176320|176405.4|176315.4|11
1726510980000|2024-09-16 18:23:00|176405.1|176315.1|176405.5|176315.5|176405.5|176315.5|176405.1|176315.1|2
1726510990000|2024-09-16 18:23:10|176405.4|176315.4|176408.3|176318.3|176408.9|176318.9|176404.6|176314.6|13
1726511000000|2024-09-16 18:23:20|176406.9|176316.9|176405.6|176315.6|176407.8|176317.8|176405.2|176315.2|6
1726511010000|2024-09-16 18:23:30|176405.5|176315.5|176405.8|176315.8|176406.7|176316.7|176403.3|176313.3|8
1726511020000|2024-09-16 18:23:40|176405.7|176315.7|176405.8|176315.8|176405.8|176315.8|176405.7|176315.7|2
1726511040000|2024-09-16 18:24:00|176408.1|176318.1|176408|176318|176408.1|176318.1|176403.8|176313.8|8
1726511050000|2024-09-16 18:24:10|176406.4|176316.4|176405.5|176315.5|176406.7|176316.7|176404.5|176314.5|12
1726511060000|2024-09-16 18:24:20|176404.4|176314.4|176403.6|176313.6|176405.9|176315.9|176403.1|176313.1|7
1726511070000|2024-09-16 18:24:30|176403.4|176313.4|176404.4|176314.4|176405.5|176315.5|176403.3|176313.3|7
1726511080000|2024-09-16 18:24:40|176403.4|176313.4|176404.8|176314.8|176404.8|176314.8|176403.4|176313.4|4
1726511090000|2024-09-16 18:24:50|176405.8|176315.8|176408.6|176318.6|176409.9|176319.9|176403.7|176313.7|18
1726511100000|2024-09-16 18:25:00|176409.9|176319.9|176408.6|176318.6|176409.9|176319.9|176408.6|176318.6|2
1726511110000|2024-09-16 18:25:10|176403.9|176313.9|176403.8|176313.8|176403.9|176313.9|176403.8|176313.8|2
1726511120000|2024-09-16 18:25:20|176403.1|176313.1|176404.6|176314.6|176404.7|176314.7|176403.1|176313.1|6
1726511130000|2024-09-16 18:25:30|176419.2|176329.2|176435|176345|176440|176350|176419.2|176329.2|11
1726511140000|2024-09-16 18:25:40|176435.6|176345.6|176435.9|176345.9|176435.9|176345.9|176435.1|176345.1|6
1726511150000|2024-09-16 18:25:50|176435|176345|176434.8|176344.8|176437.2|176347.2|176426.1|176336.1|16
1726511160000|2024-09-16 18:26:00|176434.4|176344.4|176423|176333|176438.9|176348.9|176419.2|176329.2|11
1726511170000|2024-09-16 18:26:10|176423.1|176333.1|176408.8|176318.8|176423.1|176333.1|176403.7|176313.7|7
1726511180000|2024-09-16 18:26:20|176407.1|176317.1|176405.7|176315.7|176407.1|176317.1|176404.2|176314.2|6
1726511190000|2024-09-16 18:26:30|176405.6|176315.6|176406.3|176316.3|176407.1|176317.1|176405.6|176315.6|8
1726511200000|2024-09-16 18:26:40|176406.7|176316.7|176410|176320|176412.5|176322.5|176406.7|176316.7|3
1726511210000|2024-09-16 18:26:50|176408.9|176318.9|176408.5|176318.5|176410.8|176320.8|176408.5|176318.5|5
1726511220000|2024-09-16 18:27:00|176407.9|176317.9|176407.6|176317.6|176409.9|176319.9|176407.6|176317.6|5
1726511230000|2024-09-16 18:27:10|176407.4|176317.4|176406.5|176316.5|176407.4|176317.4|176406.5|176316.5|3
1726511240000|2024-09-16 18:27:20|176406.7|176316.7|176414.6|176324.6|176414.6|176324.6|176406.7|176316.7|6
1726511250000|2024-09-16 18:27:30|176416.7|176326.7|176414.9|176324.9|176416.7|176326.7|176414.9|176324.9|4
1726511260000|2024-09-16 18:27:40|176413.9|176323.9|176410.1|176320.1|176413.9|176323.9|176410.1|176320.1|4
1726511270000|2024-09-16 18:27:50|176409.4|176319.4|176408.8|176318.8|176409.4|176319.4|176408.8|176318.8|2
1726511280000|2024-09-16 18:28:00|176408.3|176318.3|176407.8|176317.8|176408.3|176318.3|176407.7|176317.7|4
1726511290000|2024-09-16 18:28:10|176407.9|176317.9|176408.6|176318.6|176411.8|176321.8|176404.6|176314.6|8
1726511300000|2024-09-16 18:28:20|176409.1|176319.1|176409.2|176319.2|176409.2|176319.2|176409|176319|3
1726511310000|2024-09-16 18:28:30|176409.4|176319.4|176409.4|176319.4|176409.4|176319.4|176409.4|176319.4|1
1726511320000|2024-09-16 18:28:40|176409.3|176319.3|176410.7|176320.7|176410.7|176320.7|176409.3|176319.3|2
1726511330000|2024-09-16 18:28:50|176411.2|176321.2|176411.1|176321.1|176411.4|176321.4|176411|176321|4
1726511340000|2024-09-16 18:29:00|176411.4|176321.4|176411.1|176321.1|176411.4|176321.4|176411.1|176321.1|3
1726511350000|2024-09-16 18:29:10|176411.4|176321.4|176411.6|176321.6|176411.6|176321.6|176411.2|176321.2|3
1726511360000|2024-09-16 18:29:20|176411.9|176321.9|176411.6|176321.6|176411.9|176321.9|176411.6|176321.6|2
1726511370000|2024-09-16 18:29:30|176412.7|176322.7|176418.5|176328.5|176418.7|176328.7|176412.7|176322.7|3
1726511380000|2024-09-16 18:29:40|176417.2|176327.2|176416.8|176326.8|176417.2|176327.2|176416.7|176326.7|3
1726511390000|2024-09-16 18:29:50|176416.7|176326.7|176416.6|176326.6|176416.7|176326.7|176416.6|176326.6|2
1726511400000|2024-09-16 18:30:00|176415.2|176325.2|176416.8|176326.8|176416.8|176326.8|176415.2|176325.2|3
1726511410000|2024-09-16 18:30:10|176416.4|176326.4|176417.4|176327.4|176417.5|176327.5|176416.4|176326.4|4
1726511420000|2024-09-16 18:30:20|176417.8|176327.8|176418.4|176328.4|176418.6|176328.6|176417.8|176327.8|4
1726511430000|2024-09-16 18:30:30|176419.8|176329.8|176430.4|176340.4|176430.4|176340.4|176419.8|176329.8|6
1726511460000|2024-09-16 18:31:00|176430.1|176340.1|176433.6|176343.6|176433.8|176343.8|176427.9|176337.9|7
1726511470000|2024-09-16 18:31:10|176433.8|176343.8|176434|176344|176434.1|176344.1|176433.8|176343.8|4
1726511480000|2024-09-16 18:31:20|176434.5|176344.5|176434.5|176344.5|176434.5|176344.5|176434.5|176344.5|1
1726511490000|2024-09-16 18:31:30|176434.8|176344.8|176434|176344|176434.8|176344.8|176433.7|176343.7|4
1726511510000|2024-09-16 18:31:50|176433.4|176343.4|176433.8|176343.8|176434.1|176344.1|176433.4|176343.4|3
1726511530000|2024-09-16 18:32:10|176432.5|176342.5|176433.2|176343.2|176433.2|176343.2|176432.3|176342.3|4
1726511540000|2024-09-16 18:32:20|176433.3|176343.3|176435.6|176345.6|176435.8|176345.8|176433.3|176343.3|3
1726511550000|2024-09-16 18:32:30|176437.1|176347.1|176437|176347|176437.1|176347.1|176437|176347|2
1726511570000|2024-09-16 18:32:50|176437.5|176347.5|176437.5|176347.5|176437.5|176347.5|176437.5|176347.5|1
1726511580000|2024-09-16 18:33:00|176437|176347|176436.6|176346.6|176437|176347|176436.6|176346.6|3
1726511590000|2024-09-16 18:33:10|176435.8|176345.8|176436.4|176346.4|176436.4|176346.4|176435.8|176345.8|2
1726511600000|2024-09-16 18:33:20|176435.6|176345.6|176434.5|176344.5|176435.6|176345.6|176434.1|176344.1|3
1726511610000|2024-09-16 18:33:30|176434.2|176344.2|176434.1|176344.1|176434.2|176344.2|176434.1|176344.1|2
1726511640000|2024-09-16 18:34:00|176432.6|176342.6|176432.6|176342.6|176432.6|176342.6|176432.6|176342.6|1
1726511660000|2024-09-16 18:34:20|176435.2|176345.2|176436.1|176346.1|176436.1|176346.1|176435.2|176345.2|2
1726511670000|2024-09-16 18:34:30|176436.3|176346.3|176436.4|176346.4|176436.5|176346.5|176435.5|176345.5|4
1726511680000|2024-09-16 18:34:40|176436.3|176346.3|176436.3|176346.3|176436.3|176346.3|176436.3|176346.3|1
1726511690000|2024-09-16 18:34:50|176435.9|176345.9|176435.9|176345.9|176435.9|176345.9|176435.9|176345.9|1
1726511700000|2024-09-16 18:35:00|176436.1|176346.1|176436.1|176346.1|176436.2|176346.2|176436.1|176346.1|3
1726511720000|2024-09-16 18:35:20|176435.7|176345.7|176451|176361|176453.4|176363.4|176431.2|176341.2|7
1726511730000|2024-09-16 18:35:30|176452.8|176362.8|176457.6|176367.6|176457.6|176367.6|176452.8|176362.8|2
1726511740000|2024-09-16 18:35:40|176453.6|176363.6|176452.5|176362.5|176453.6|176363.6|176452.4|176362.4|6
1726511750000|2024-09-16 18:35:50|176457.7|176367.7|176455.8|176365.8|176457.7|176367.7|176449.1|176359.1|9
1726511760000|2024-09-16 18:36:00|176455.7|176365.7|176452|176362|176455.7|176365.7|176450.3|176360.3|8
1726511770000|2024-09-16 18:36:10|176452.2|176362.2|176452.3|176362.3|176452.3|176362.3|176452|176362|4
1726511790000|2024-09-16 18:36:30|176451.7|176361.7|176451.7|176361.7|176451.7|176361.7|176451.7|176361.7|1
1726511820000|2024-09-16 18:37:00|176452.3|176362.3|176452.3|176362.3|176452.3|176362.3|176452.3|176362.3|1
1726511840000|2024-09-16 18:37:20|176453.3|176363.3|176462|176372|176462.1|176372.1|176453.3|176363.3|5
1726511850000|2024-09-16 18:37:30|176463.3|176373.3|176462.7|176372.7|176463.3|176373.3|176461.4|176371.4|5
1726511860000|2024-09-16 18:37:40|176462.6|176372.6|176462.6|176372.6|176462.6|176372.6|176462.6|176372.6|1
1726511870000|2024-09-16 18:37:50|176464.1|176374.1|176464.2|176374.2|176464.2|176374.2|176464.1|176374.1|2
1726511880000|2024-09-16 18:38:00|176464.6|176374.6|176464.1|176374.1|176464.8|176374.8|176463.5|176373.5|5
1726511890000|2024-09-16 18:38:10|176465.6|176375.6|176464.7|176374.7|176465.6|176375.6|176464.1|176374.1|7
1726511900000|2024-09-16 18:38:20|176465|176375|176466.4|176376.4|176466.4|176376.4|176465|176375|6
1726511910000|2024-09-16 18:38:30|176465.2|176375.2|176466.4|176376.4|176466.4|176376.4|176465.2|176375.2|2
1726511930000|2024-09-16 18:38:50|176466.5|176376.5|176466.7|176376.7|176466.7|176376.7|176466.5|176376.5|2
1726511940000|2024-09-16 18:39:00|176466.8|176376.8|176465.7|176375.7|176467.2|176377.2|176465.7|176375.7|5
1726511950000|2024-09-16 18:39:10|176465.6|176375.6|176465.6|176375.6|176465.6|176375.6|176465.6|176375.6|1
1726511960000|2024-09-16 18:39:20|176465.5|176375.5|176465.6|176375.6|176465.6|176375.6|176465.5|176375.5|2
1726511970000|2024-09-16 18:39:30|176465.2|176375.2|176465.2|176375.2|176465.2|176375.2|176465.2|176375.2|1
1726511980000|2024-09-16 18:39:40|176468.9|176378.9|176469.1|176379.1|176469.1|176379.1|176468.9|176378.9|3
1726511990000|2024-09-16 18:39:50|176468.4|176378.4|176463.8|176373.8|176468.4|176378.4|176462.5|176372.5|4
1726512000000|2024-09-16 18:40:00|176465.1|176375.1|176465.3|176375.3|176465.3|176375.3|176465.1|176375.1|2
1726512010000|2024-09-16 18:40:10|176465.5|176375.5|176464.4|176374.4|176465.5|176375.5|176464.4|176374.4|2
1726512020000|2024-09-16 18:40:20|176463.8|176373.8|176469.4|176379.4|176469.4|176379.4|176463.8|176373.8|2
1726512030000|2024-09-16 18:40:30|176463.8|176373.8|176464.4|176374.4|176468.6|176378.6|176463.2|176373.2|4
1726512040000|2024-09-16 18:40:40|176464.3|176374.3|176465.1|176375.1|176465.1|176375.1|176464.3|176374.3|3
1726512050000|2024-09-16 18:40:50|176464|176374|176465.3|176375.3|176465.4|176375.4|176464|176374|4
1726512060000|2024-09-16 18:41:00|176465.2|176375.2|176465.4|176375.4|176465.4|176375.4|176465.2|176375.2|2
1726512070000|2024-09-16 18:41:10|176465.6|176375.6|176465.4|176375.4|176465.6|176375.6|176465.4|176375.4|3
1726512080000|2024-09-16 18:41:20|176463.1|176373.1|176461.5|176371.5|176464|176374|176461.5|176371.5|3
1726512090000|2024-09-16 18:41:30|176461.7|176371.7|176462.2|176372.2|176463.1|176373.1|176461.7|176371.7|5
1726512100000|2024-09-16 18:41:40|176461.8|176371.8|176462.1|176372.1|176462.1|176372.1|176461.8|176371.8|2
1726512110000|2024-09-16 18:41:50|176462.2|176372.2|176460.5|176370.5|176462.3|176372.3|176460.5|176370.5|8
1726512120000|2024-09-16 18:42:00|176460.4|176370.4|176461.2|176371.2|176461.6|176371.6|176460.4|176370.4|4
1726512130000|2024-09-16 18:42:10|176461.4|176371.4|176461.5|176371.5|176461.5|176371.5|176461.4|176371.4|2
1726512140000|2024-09-16 18:42:20|176461.8|176371.8|176462.2|176372.2|176462.2|176372.2|176461.8|176371.8|2
1726512150000|2024-09-16 18:42:30|176462.3|176372.3|176453.5|176363.5|176462.3|176372.3|176453.1|176363.1|5
1726512160000|2024-09-16 18:42:40|176452.7|176362.7|176452.5|176362.5|176452.7|176362.7|176452.5|176362.5|2
1726512170000|2024-09-16 18:42:50|176452.9|176362.9|176453.3|176363.3|176453.3|176363.3|176452.9|176362.9|2
1726512180000|2024-09-16 18:43:00|176454.3|176364.3|176449.9|176359.9|176454.7|176364.7|176449.9|176359.9|5
1726512190000|2024-09-16 18:43:10|176445.9|176355.9|176445.9|176355.9|176445.9|176355.9|176445.9|176355.9|1
1726512200000|2024-09-16 18:43:20|176471|176341|176470.9|176340.9|176471|176341|176470.9|176340.9|2
1726512210000|2024-09-16 18:43:30|176465.9|176335.9|176465.5|176335.5|176465.9|176335.9|176463.4|176333.4|5
1726512220000|2024-09-16 18:43:40|176465.8|176335.8|176464.7|176334.7|176469.9|176339.9|176464.7|176334.7|4
1726512230000|2024-09-16 18:43:50|176463.4|176333.4|176470.7|176340.7|176471.4|176341.4|176463.4|176333.4|6
1726512240000|2024-09-16 18:44:00|176470.1|176340.1|176470.1|176340.1|176470.1|176340.1|176470.1|176340.1|1
1726512250000|2024-09-16 18:44:10|176470.9|176340.9|176470.4|176340.4|176473.2|176343.2|176470.4|176340.4|7
1726512260000|2024-09-16 18:44:20|176470.3|176340.3|176468.6|176338.6|176470.3|176340.3|176468.6|176338.6|4
1726512280000|2024-09-16 18:44:40|176469|176339|176469.7|176339.7|176473.2|176343.2|176468.7|176338.7|6
1726512290000|2024-09-16 18:44:50|176469.6|176339.6|176472.1|176342.1|176472.9|176342.9|176468|176338|8
1726512300000|2024-09-16 18:45:00|176472.3|176342.3|176473|176343|176473|176343|176472.3|176342.3|4
1726512310000|2024-09-16 18:45:10|176473.1|176343.1|176473.5|176343.5|176473.5|176343.5|176473.1|176343.1|2
1726512320000|2024-09-16 18:45:20|176473.7|176343.7|176472.3|176342.3|176473.7|176343.7|176469|176339|7
1726512330000|2024-09-16 18:45:30|176472.6|176342.6|176469.9|176339.9|176474.6|176344.6|176469.3|176339.3|10
1726512340000|2024-09-16 18:45:40|176473.8|176343.8|176471.4|176341.4|176474.2|176344.2|176471.1|176341.1|4
1726512350000|2024-09-16 18:45:50|176471.5|176341.5|176471.4|176341.4|176471.5|176341.5|176471.4|176341.4|2
1726512360000|2024-09-16 18:46:00|176470.9|176340.9|176471.7|176341.7|176473.3|176343.3|176470.9|176340.9|4
1726512370000|2024-09-16 18:46:10|176471.6|176341.6|176469.6|176339.6|176471.8|176341.8|176466.4|176336.4|5
1726512380000|2024-09-16 18:46:20|176469.4|176339.4|176469.3|176339.3|176469.4|176339.4|176469.3|176339.3|2
1726512390000|2024-09-16 18:46:30|176469.5|176339.5|176469.5|176339.5|176469.6|176339.6|176469.5|176339.5|3
1726512400000|2024-09-16 18:46:40|176469.7|176339.7|176471.1|176341.1|176474.4|176344.4|176469.7|176339.7|6
1726512410000|2024-09-16 18:46:50|176471.5|176341.5|176471.2|176341.2|176471.5|176341.5|176471.2|176341.2|2
1726512420000|2024-09-16 18:47:00|176475.8|176345.8|176476.5|176346.5|176476.5|176346.5|176472.9|176342.9|7
1726512430000|2024-09-16 18:47:10|176476.9|176346.9|176476.1|176346.1|176476.9|176346.9|176472.4|176342.4|7
1726512440000|2024-09-16 18:47:20|176476.4|176346.4|176476.1|176346.1|176476.4|176346.4|176476.1|176346.1|3
1726512450000|2024-09-16 18:47:30|176475.7|176345.7|176476|176346|176476|176346|176475.7|176345.7|2
1726512460000|2024-09-16 18:47:40|176472.9|176342.9|176472.9|176342.9|176472.9|176342.9|176472.9|176342.9|1
1726512470000|2024-09-16 18:47:50|176476.7|176346.7|176471.7|176341.7|176476.7|176346.7|176469.4|176339.4|7
1726512480000|2024-09-16 18:48:00|176472|176342|176470.3|176340.3|176472.5|176342.5|176470.3|176340.3|3
1726512490000|2024-09-16 18:48:10|176470.2|176340.2|176470|176340|176470.2|176340.2|176469.8|176339.8|4
1726512500000|2024-09-16 18:48:20|176469.9|176339.9|176470|176340|176470|176340|176469.9|176339.9|2
1726512510000|2024-09-16 18:48:30|176470.2|176340.2|176470.1|176340.1|176470.2|176340.2|176470.1|176340.1|2
1726512520000|2024-09-16 18:48:40|176471.2|176341.2|176473|176343|176473|176343|176471.2|176341.2|5
1726512530000|2024-09-16 18:48:50|176472.7|176342.7|176473.3|176343.3|176473.5|176343.5|176472.7|176342.7|5
1726512540000|2024-09-16 18:49:00|176472.8|176342.8|176473.1|176343.1|176473.1|176343.1|176472.8|176342.8|2
1726512550000|2024-09-16 18:49:10|176471.3|176341.3|176473.2|176343.2|176473.4|176343.4|176471.3|176341.3|6
1726512560000|2024-09-16 18:49:20|176471.5|176341.5|176470|176340|176471.5|176341.5|176469.8|176339.8|5
1726512570000|2024-09-16 18:49:30|176469.2|176339.2|176472.5|176342.5|176472.5|176342.5|176469.2|176339.2|7
1726512580000|2024-09-16 18:49:40|176516.5|176426.5|176511.6|176421.6|176516.5|176426.5|176507.9|176417.9|9
1726512590000|2024-09-16 18:49:50|176511.3|176421.3|176511.2|176421.2|176511.3|176421.3|176511.2|176421.2|2
1726512600000|2024-09-16 18:50:00|176514.7|176424.7|176517.9|176427.9|176517.9|176427.9|176510.7|176420.7|8
1726512610000|2024-09-16 18:50:10|176518.8|176428.8|176518.3|176428.3|176520.7|176430.7|176508.1|176418.1|15
1726512620000|2024-09-16 18:50:20|176518.1|176428.1|176518.2|176428.2|176518.2|176428.2|176510.3|176420.3|6
1726512630000|2024-09-16 18:50:30|176518.5|176428.5|176518.1|176428.1|176519.9|176429.9|176516.3|176426.3|9
1726512640000|2024-09-16 18:50:40|176515.8|176425.8|176517.5|176427.5|176518.1|176428.1|176515.8|176425.8|4
1726512650000|2024-09-16 18:50:50|176516.7|176426.7|176517.2|176427.2|176518.6|176428.6|176516.7|176426.7|7
1726512660000|2024-09-16 18:51:00|176517.5|176427.5|176514.2|176424.2|176518.2|176428.2|176510.2|176420.2|13
1726512670000|2024-09-16 18:51:10|176516.2|176426.2|176516.2|176426.2|176516.2|176426.2|176516.2|176426.2|1
1726512680000|2024-09-16 18:51:20|176516.1|176426.1|176515.5|176425.5|176516.2|176426.2|176515.5|176425.5|5
1726512690000|2024-09-16 18:51:30|176517|176427|176518.1|176428.1|176518.1|176428.1|176517|176427|4
1726512700000|2024-09-16 18:51:40|176518.2|176428.2|176518.2|176428.2|176518.2|176428.2|176518.2|176428.2|1
1726512710000|2024-09-16 18:51:50|176518.1|176428.1|176518.1|176428.1|176518.1|176428.1|176518|176428|3
1726512720000|2024-09-16 18:52:00|176518.7|176428.7|176514.6|176424.6|176520|176430|176514.6|176424.6|4
1726512730000|2024-09-16 18:52:10|176517.7|176427.7|176517.8|176427.8|176517.8|176427.8|176517.7|176427.7|2
1726512740000|2024-09-16 18:52:20|176518.5|176428.5|176518.3|176428.3|176518.5|176428.5|176513.4|176423.4|3
1726512750000|2024-09-16 18:52:30|176517.9|176427.9|176509.4|176419.4|176517.9|176427.9|176509.4|176419.4|6
1726512760000|2024-09-16 18:52:40|176508.9|176418.9|176515.5|176425.5|176515.5|176425.5|176508.9|176418.9|3
1726512770000|2024-09-16 18:52:50|176515.4|176425.4|176515.5|176425.5|176515.6|176425.6|176515.4|176425.4|4
1726512780000|2024-09-16 18:53:00|176514.8|176424.8|176515.3|176425.3|176515.3|176425.3|176514.7|176424.7|4
1726512790000|2024-09-16 18:53:10|176515.4|176425.4|176516.4|176426.4|176516.4|176426.4|176515.4|176425.4|2
1726512800000|2024-09-16 18:53:20|176517.5|176427.5|176513.9|176423.9|176517.5|176427.5|176511.2|176421.2|5
1726512810000|2024-09-16 18:53:30|176473|176383|176502.9|176372.9|176505.9|176383|176473|176371.5|9
1726512820000|2024-09-16 18:53:40|176502.8|176372.8|176498.8|176368.8|176503.5|176373.5|176498.8|176368.8|4
1726512830000|2024-09-16 18:53:50|176498.7|176368.7|176509.3|176419.3|176509.6|176419.6|176498.7|176368.7|5
1726512840000|2024-09-16 18:54:00|176509.1|176419.1|176513.1|176423.1|176514|176424|176508.6|176418.6|8
1726512850000|2024-09-16 18:54:10|176515|176425|176514.3|176424.3|176515|176425|176514.3|176424.3|4
1726512860000|2024-09-16 18:54:20|176513.4|176423.4|176514.3|176424.3|176514.6|176424.6|176513.4|176423.4|3
1726512870000|2024-09-16 18:54:30|176513.3|176423.3|176511.8|176421.8|176514.8|176424.8|176501.4|176411.4|10
1726512880000|2024-09-16 18:54:40|176514.8|176424.8|176514.2|176424.2|176514.8|176424.8|176513.3|176423.3|4
1726512890000|2024-09-16 18:54:50|176510.5|176420.5|176513.2|176423.2|176514.5|176424.5|176510.4|176420.4|6
1726512900000|2024-09-16 18:55:00|176513.5|176423.5|176514.3|176424.3|176514.7|176424.7|176506.3|176416.3|6
1726512910000|2024-09-16 18:55:10|176513.9|176423.9|176514.9|176424.9|176514.9|176424.9|176513.9|176423.9|3
1726512920000|2024-09-16 18:55:20|176514.8|176424.8|176515.4|176425.4|176515.6|176425.6|176514.8|176424.8|4
1726512930000|2024-09-16 18:55:30|176515.7|176425.7|176515.2|176425.2|176516.1|176426.1|176512.5|176422.5|8
1726512940000|2024-09-16 18:55:40|176515|176425|176512.8|176422.8|176515|176425|176512.8|176422.8|5
1726512950000|2024-09-16 18:55:50|176514.1|176424.1|176511.4|176421.4|176514.1|176424.1|176511.4|176421.4|3
1726512960000|2024-09-16 18:56:00|176511.3|176421.3|176511.3|176421.3|176511.4|176421.4|176511.3|176421.3|3
1726512970000|2024-09-16 18:56:10|176514.1|176424.1|176514.2|176424.2|176517.1|176427.1|176514.1|176424.1|7
1726512980000|2024-09-16 18:56:20|176514.3|176424.3|176515.2|176425.2|176515.2|176425.2|176514.3|176424.3|3
1726512990000|2024-09-16 18:56:30|176516|176426|176514.5|176424.5|176516|176426|176513.5|176423.5|9
1726513000000|2024-09-16 18:56:40|176514.7|176424.7|176495.4|176405.4|176514.7|176424.7|176489.2|176399.2|8
1726513010000|2024-09-16 18:56:50|176494.8|176404.8|176500.5|176410.5|176500.5|176410.5|176484.5|176394.5|14
1726513020000|2024-09-16 18:57:00|176500|176410|176494.4|176404.4|176501.1|176411.1|176493.5|176403.5|7
1726513030000|2024-09-16 18:57:10|176491.5|176401.5|176500.6|176410.6|176500.6|176410.6|176489.6|176399.6|7
1726513040000|2024-09-16 18:57:20|176500.7|176410.7|176501.3|176411.3|176501.5|176411.5|176492.2|176402.2|12
1726513050000|2024-09-16 18:57:30|176500.1|176410.1|176500.2|176410.2|176504.4|176414.4|176500.1|176410.1|4
1726513060000|2024-09-16 18:57:40|176501.8|176411.8|176500.3|176410.3|176501.8|176411.8|176500.3|176410.3|2
1726513070000|2024-09-16 18:57:50|176498.5|176408.5|176504.1|176414.1|176504.1|176414.1|176498.5|176408.5|7
1726513080000|2024-09-16 18:58:00|176500.5|176410.5|176494|176404|176503.1|176413.1|176494|176404|5
1726513090000|2024-09-16 18:58:10|176496.4|176406.4|176501.8|176411.8|176501.8|176411.8|176496.3|176406.3|6
1726513100000|2024-09-16 18:58:20|176500.1|176410.1|176500.1|176410.1|176500.1|176410.1|176500.1|176410.1|1
1726513110000|2024-09-16 18:58:30|176500|176410|176503.1|176413.1|176504.7|176414.7|176499.4|176409.4|8
1726513120000|2024-09-16 18:58:40|176501.2|176411.2|176501.8|176411.8|176505.5|176415.5|176500|176410|4
1726513130000|2024-09-16 18:58:50|176505.3|176415.3|176502.5|176412.5|176506.7|176416.7|176502.5|176412.5|5
1726513140000|2024-09-16 18:59:00|176501.2|176411.2|176501.1|176411.1|176505.2|176415.2|176495.8|176405.8|7
1726513150000|2024-09-16 18:59:10|176503.4|176413.4|176502.9|176412.9|176503.4|176413.4|176499.2|176409.2|5
1726513160000|2024-09-16 18:59:20|176500.9|176410.9|176501.2|176411.2|176502.9|176412.9|176499.7|176409.7|6
1726513170000|2024-09-16 18:59:30|176501.7|176411.7|176465|176375|176501.8|176411.8|176463.3|176373.3|17
1726513180000|2024-09-16 18:59:40|176464|176374|176462.8|176372.8|176467.9|176377.9|176461.7|176371.7|13
1726513190000|2024-09-16 18:59:50|176462.3|176372.3|176469.6|176379.6|176472.5|176382.5|176462.3|176372.3|9
1726513200000|2024-09-16 19:00:00|176480|176390|176499.8|176409.8|176499.8|176409.8|176480|176390|17
1726513210000|2024-09-16 19:00:10|176501.9|176411.9|176499.4|176409.4|176502.6|176412.6|176498.7|176408.7|7
1726513220000|2024-09-16 19:00:20|176499.3|176409.3|176501|176411|176501.8|176411.8|176499.3|176409.3|5
1726513230000|2024-09-16 19:00:30|176503.1|176413.1|176505.6|176415.6|176506.4|176416.4|176503.1|176413.1|4
1726513240000|2024-09-16 19:00:40|176505.7|176415.7|176503.7|176413.7|176505.7|176415.7|176503.4|176413.4|6
1726513250000|2024-09-16 19:00:50|176503.6|176413.6|176500.1|176410.1|176503.6|176413.6|176498.6|176408.6|7
1726513260000|2024-09-16 19:01:00|176501.5|176411.5|176498.1|176408.1|176501.5|176411.5|176498.1|176408.1|6
1726513270000|2024-09-16 19:01:10|176494.9|176404.9|176494.6|176404.6|176495.8|176405.8|176493.9|176403.9|6
1726513280000|2024-09-16 19:01:20|176493|176403|176495.9|176405.9|176496.4|176406.4|176493|176403|5
1726513290000|2024-09-16 19:01:30|176495.1|176405.1|176498.4|176408.4|176498.4|176408.4|176494.9|176404.9|12
1726513300000|2024-09-16 19:01:40|176499.1|176409.1|176498|176408|176499.1|176409.1|176498|176408|5
1726513310000|2024-09-16 19:01:50|176497.6|176407.6|176505.4|176415.4|176505.4|176415.4|176497.6|176407.6|10
1726513320000|2024-09-16 19:02:00|176500.5|176410.5|176501.4|176411.4|176502.2|176412.2|176500.3|176410.3|9
1726513330000|2024-09-16 19:02:10|176501.5|176411.5|176503.5|176413.5|176504.2|176414.2|176498.4|176408.4|8
1726513340000|2024-09-16 19:02:20|176502.7|176412.7|176502.7|176412.7|176502.7|176412.7|176502.7|176412.7|1
1726513350000|2024-09-16 19:02:30|176504|176414|176504|176414|176504.1|176414.1|176504|176414|3
1726513360000|2024-09-16 19:02:40|176504.3|176414.3|176504.5|176414.5|176505.6|176415.6|176504.3|176414.3|3
1726513370000|2024-09-16 19:02:50|176506.2|176416.2|176508.7|176418.7|176508.7|176418.7|176505.3|176415.3|9
1726513380000|2024-09-16 19:03:00|176509|176419|176509.8|176419.8|176509.8|176419.8|176507.2|176417.2|4
1726513390000|2024-09-16 19:03:10|176508.5|176418.5|176509.7|176419.7|176509.7|176419.7|176507.5|176417.5|6
1726513400000|2024-09-16 19:03:20|176509.8|176419.8|176511.7|176421.7|176511.7|176421.7|176509.8|176419.8|4
1726513410000|2024-09-16 19:03:30|176511.4|176421.4|176520.8|176430.8|176520.8|176430.8|176509.9|176419.9|5
1726513420000|2024-09-16 19:03:40|176521.3|176431.3|176518.9|176428.9|176521.3|176431.3|176518.9|176428.9|2
1726513430000|2024-09-16 19:03:50|176518.5|176428.5|176518.9|176428.9|176520.4|176430.4|176518.5|176428.5|5
1726513440000|2024-09-16 19:04:00|176519.1|176429.1|176520.7|176430.7|176521.6|176431.6|176518.9|176428.9|10
1726513450000|2024-09-16 19:04:10|176522.2|176432.2|176522.3|176432.3|176522.7|176432.7|176520.7|176430.7|11
1726513460000|2024-09-16 19:04:20|176520.3|176430.3|176520|176430|176521.5|176431.5|176520|176430|3
1726513470000|2024-09-16 19:04:30|176520.4|176430.4|176521.9|176431.9|176521.9|176431.9|176520.4|176430.4|4
1726513480000|2024-09-16 19:04:40|176522.2|176432.2|176520.4|176430.4|176522.2|176432.2|176520.4|176430.4|5
1726513490000|2024-09-16 19:04:50|176520.5|176430.5|176531|176441|176535.8|176445.8|176518.7|176428.7|9
1726513500000|2024-09-16 19:05:00|176531.7|176441.7|176533.6|176443.6|176533.6|176443.6|176531.7|176441.7|5
1726513510000|2024-09-16 19:05:10|176534.4|176444.4|176536.1|176446.1|176536.1|176446.1|176534.4|176444.4|5
1726513520000|2024-09-16 19:05:20|176535.9|176445.9|176536.3|176446.3|176536.5|176446.5|176535.9|176445.9|4
1726513530000|2024-09-16 19:05:30|176534.1|176444.1|176534|176444|176534.1|176444.1|176533.8|176443.8|4
1726513540000|2024-09-16 19:05:40|176533.9|176443.9|176539.8|176449.8|176539.8|176449.8|176533.9|176443.9|5
1726513550000|2024-09-16 19:05:50|176540.1|176450.1|176540.7|176450.7|176541|176451|176539.8|176449.8|4
1726513560000|2024-09-16 19:06:00|176540.9|176450.9|176541.7|176451.7|176541.7|176451.7|176540.9|176450.9|4
1726513570000|2024-09-16 19:06:10|176541.9|176451.9|176541.7|176451.7|176542|176452|176541.7|176451.7|4
1726513580000|2024-09-16 19:06:20|176542.1|176452.1|176539.3|176449.3|176542.1|176452.1|176539.3|176449.3|4
1726513590000|2024-09-16 19:06:30|176539|176449|176538.7|176448.7|176541.2|176451.2|176538.7|176448.7|6
1726513600000|2024-09-16 19:06:40|176538.8|176448.8|176540.1|176450.1|176540.1|176450.1|176537.8|176447.8|5
1726513610000|2024-09-16 19:06:50|176540|176450|176539.5|176449.5|176540|176450|176539.5|176449.5|2
1726513620000|2024-09-16 19:07:00|176539.4|176449.4|176550.1|176460.1|176551.3|176461.3|176539.4|176449.4|7
1726513630000|2024-09-16 19:07:10|176550.6|176460.6|176549.8|176459.8|176550.6|176460.6|176549.5|176459.5|4
1726513640000|2024-09-16 19:07:20|176550|176460|176549.4|176459.4|176551.3|176461.3|176549.1|176459.1|6
1726513650000|2024-09-16 19:07:30|176546.4|176456.4|176546.4|176456.4|176546.4|176456.4|176546.4|176456.4|1
1726513660000|2024-09-16 19:07:40|176542|176452|176541|176451|176542|176452|176541|176451|2
1726513670000|2024-09-16 19:07:50|176541.1|176451.1|176535.1|176445.1|176545.9|176455.9|176535.1|176445.1|6
1726513680000|2024-09-16 19:08:00|176534.4|176444.4|176533.6|176443.6|176539.6|176449.6|176533.6|176443.6|10
1726513690000|2024-09-16 19:08:10|176533.1|176443.1|176535|176445|176535|176445|176532.1|176442.1|9
1726513700000|2024-09-16 19:08:20|176539.6|176449.6|176562.7|176472.7|176563.5|176473.5|176539.6|176449.6|3
1726513710000|2024-09-16 19:08:30|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|1
1726513720000|2024-09-16 19:08:40|176556.6|176466.6|176553.3|176463.3|176562.8|176472.8|176551.4|176461.4|6
1726513730000|2024-09-16 19:08:50|176554.1|176464.1|176554.1|176464.1|176554.1|176464.1|176552.5|176462.5|4
1726513740000|2024-09-16 19:09:00|176553.8|176463.8|176523.2|176433.2|176553.8|176463.8|176519.8|176429.8|9
1726513750000|2024-09-16 19:09:10|176523.3|176433.3|176520.4|176430.4|176523.3|176433.3|176518.5|176428.5|3
1726513760000|2024-09-16 19:09:20|176520.6|176430.6|176518.8|176428.8|176521.2|176431.2|176518.3|176428.3|6
1726513770000|2024-09-16 19:09:30|176522|176432|176517.5|176427.5|176538.8|176448.8|176512.1|176422.1|11
1726513780000|2024-09-16 19:09:40|176517.6|176427.6|176510.4|176420.4|176517.6|176427.6|176508.4|176418.4|6
1726513790000|2024-09-16 19:09:50|176510.7|176420.7|176511.7|176421.7|176511.8|176421.8|176510.7|176420.7|4
1726513800000|2024-09-16 19:10:00|176511.8|176421.8|176511.8|176421.8|176511.8|176421.8|176511.8|176421.8|1
1726513810000|2024-09-16 19:10:10|176511.7|176421.7|176511.8|176421.8|176511.8|176421.8|176511.7|176421.7|2
1726513820000|2024-09-16 19:10:20|176512.1|176422.1|176512.7|176422.7|176512.7|176422.7|176512.1|176422.1|2
1726513830000|2024-09-16 19:10:30|176511|176421|176512.2|176422.2|176512.4|176422.4|176511|176421|6
1726513840000|2024-09-16 19:10:40|176509.5|176419.5|176511.2|176421.2|176511.2|176421.2|176509.5|176419.5|3
1726513860000|2024-09-16 19:11:00|176513.8|176423.8|176512.1|176422.1|176514.7|176424.7|176512.1|176422.1|4
1726513870000|2024-09-16 19:11:10|176511.6|176421.6|176510.7|176420.7|176511.6|176421.6|176510.7|176420.7|4
1726513880000|2024-09-16 19:11:20|176510.8|176420.8|176510|176420|176510.8|176420.8|176510|176420|2
1726513900000|2024-09-16 19:11:40|176510.5|176420.5|176510.8|176420.8|176510.8|176420.8|176510.5|176420.5|3
1726513910000|2024-09-16 19:11:50|176511.1|176421.1|176511.1|176421.1|176511.1|176421.1|176511.1|176421.1|1
1726513920000|2024-09-16 19:12:00|176512.3|176422.3|176514.2|176424.2|176514.2|176424.2|176512.3|176422.3|4
1726513930000|2024-09-16 19:12:10|176514.3|176424.3|176515.2|176425.2|176515.2|176425.2|176514.3|176424.3|3
1726513940000|2024-09-16 19:12:20|176515.5|176425.5|176513.8|176423.8|176515.9|176425.9|176513.8|176423.8|3
1726513950000|2024-09-16 19:12:30|176514.3|176424.3|176512.6|176422.6|176514.3|176424.3|176510.4|176420.4|9
1726513960000|2024-09-16 19:12:40|176512.5|176422.5|176512.4|176422.4|176512.5|176422.5|176512.4|176422.4|2
1726513970000|2024-09-16 19:12:50|176514.6|176424.6|176511.1|176421.1|176514.6|176424.6|176511.1|176421.1|2
1726513980000|2024-09-16 19:13:00|176513.9|176423.9|176514.1|176424.1|176514.1|176424.1|176513.9|176423.9|2
1726513990000|2024-09-16 19:13:10|176512.7|176422.7|176512.5|176422.5|176512.7|176422.7|176512.5|176422.5|2
1726514000000|2024-09-16 19:13:20|176512.6|176422.6|176512.7|176422.7|176512.7|176422.7|176512.6|176422.6|2
1726514010000|2024-09-16 19:13:30|176512.8|176422.8|176512.9|176422.9|176512.9|176422.9|176512.8|176422.8|2
1726514020000|2024-09-16 19:13:40|176514.7|176424.7|176514.7|176424.7|176514.7|176424.7|176514.7|176424.7|1
1726514030000|2024-09-16 19:13:50|176515.5|176425.5|176517.7|176427.7|176517.7|176427.7|176515.5|176425.5|3
1726514040000|2024-09-16 19:14:00|176517.4|176427.4|176518.5|176428.5|176518.5|176428.5|176517.4|176427.4|4
1726514050000|2024-09-16 19:14:10|176520.7|176430.7|176522.3|176432.3|176523|176433|176518.8|176428.8|4
1726514060000|2024-09-16 19:14:20|176522.7|176432.7|176547.4|176417.4|176548|176439.2|176522.7|176416.4|8
1726514080000|2024-09-16 19:14:40|176547.8|176417.8|176547.8|176417.8|176547.8|176417.8|176547.8|176417.8|1
1726514100000|2024-09-16 19:15:00|176526.2|176436.2|176526.3|176436.3|176526.3|176436.3|176526.2|176436.2|2
1726514110000|2024-09-16 19:15:10|176526.2|176436.2|176526.2|176436.2|176526.2|176436.2|176526.2|176436.2|1
1726514120000|2024-09-16 19:15:20|176527.1|176437.1|176531.6|176441.6|176531.6|176441.6|176527.1|176437.1|4
1726514130000|2024-09-16 19:15:30|176532|176442|176531.6|176441.6|176532.4|176442.4|176531.1|176441.1|5
1726514140000|2024-09-16 19:15:40|176531.7|176441.7|176532|176442|176532|176442|176531.7|176441.7|3
1726514150000|2024-09-16 19:15:50|176531.9|176441.9|176534.1|176444.1|176534.1|176444.1|176531.5|176441.5|5
1726514160000|2024-09-16 19:16:00|176533.4|176443.4|176549.9|176419.9|176550.9|176443.5|176530.9|176417.8|8
1726514170000|2024-09-16 19:16:10|176550|176420|176550|176420|176550|176420|176550|176420|1
1726514180000|2024-09-16 19:16:20|176549.9|176419.9|176549.9|176419.9|176549.9|176419.9|176549.9|176419.9|1
1726514190000|2024-09-16 19:16:30|176529.7|176439.7|176529.7|176439.7|176529.7|176439.7|176529.7|176439.7|1
1726514200000|2024-09-16 19:16:40|176529.5|176439.5|176525.2|176435.2|176529.5|176439.5|176525.2|176435.2|5
1726514210000|2024-09-16 19:16:50|176524.1|176434.1|176524.9|176434.9|176524.9|176434.9|176522.9|176432.9|3
1726514220000|2024-09-16 19:17:00|176525.3|176435.3|176528.4|176438.4|176528.4|176438.4|176525.3|176435.3|5
1726514230000|2024-09-16 19:17:10|176545.9|176415.9|176544.5|176414.5|176546.4|176416.4|176544.5|176414.5|6
1726514240000|2024-09-16 19:17:20|176544.4|176414.4|176516.4|176426.4|176544.4|176428.4|176516.4|176407.4|5
1726514250000|2024-09-16 19:17:30|176515.9|176425.9|176515.6|176425.6|176515.9|176425.9|176515.6|176425.6|2
1726514260000|2024-09-16 19:17:40|176514.4|176424.4|176514.3|176424.3|176514.4|176424.4|176514|176424|3
1726514270000|2024-09-16 19:17:50|176534.4|176404.4|176534.4|176404.4|176534.4|176404.4|176534.4|176404.4|1
1726514280000|2024-09-16 19:18:00|176537|176407|176530.4|176400.4|176537|176407|176530.4|176400.4|8
1726514290000|2024-09-16 19:18:10|176531|176401|176526.6|176396.6|176531.5|176401.5|176526.6|176396.6|7
1726514300000|2024-09-16 19:18:20|176528.8|176398.8|176528.8|176398.8|176528.8|176398.8|176528.8|176398.8|1
1726514310000|2024-09-16 19:18:30|176528.9|176398.9|176509.3|176419.3|176528.9|176419.5|176509.3|176398.9|3
1726514320000|2024-09-16 19:18:40|176508.5|176418.5|176508.5|176418.5|176508.5|176418.5|176507.8|176417.8|5
1726514330000|2024-09-16 19:18:50|176508.6|176418.6|176499.3|176409.3|176508.6|176418.6|176499.3|176409.3|4
1726514340000|2024-09-16 19:19:00|176501.4|176411.4|176501.1|176411.1|176501.5|176411.5|176501.1|176411.1|3
1726514350000|2024-09-16 19:19:10|176503.8|176413.8|176497.9|176407.9|176503.8|176413.8|176497.9|176407.9|4
1726514360000|2024-09-16 19:19:20|176511.9|176381.9|176502.5|176372.5|176511.9|176381.9|176501.3|176371.3|5
1726514370000|2024-09-16 19:19:30|176501.8|176371.8|176493.7|176363.7|176501.8|176371.8|176493.7|176363.7|11
1726514380000|2024-09-16 19:19:40|176494.1|176364.1|176494.5|176364.5|176494.5|176364.5|176492.9|176362.9|5
1726514390000|2024-09-16 19:19:50|176494.1|176364.1|176493.8|176363.8|176494.1|176364.1|176493.7|176363.7|3
1726514400000|2024-09-16 19:20:00|176493.5|176363.5|176472.3|176382.3|176493.8|176382.3|176471.9|176363.5|5
1726514410000|2024-09-16 19:20:10|176472.7|176382.7|176472.2|176382.2|176472.7|176382.7|176472.2|176382.2|2
1726514420000|2024-09-16 19:20:20|176471.8|176381.8|176474.4|176384.4|176474.4|176384.4|176471.8|176381.8|2
1726514430000|2024-09-16 19:20:30|176474.1|176384.1|176476.9|176386.9|176476.9|176386.9|176474.1|176384.1|6
1726514440000|2024-09-16 19:20:40|176476.8|176386.8|176476.7|176386.7|176476.9|176386.9|176476.7|176386.7|4
1726514450000|2024-09-16 19:20:50|176476.9|176386.9|176475.3|176385.3|176477.2|176387.2|176475.3|176385.3|3
1726514460000|2024-09-16 19:21:00|176475.4|176385.4|176469.6|176379.6|176475.4|176385.4|176469.6|176379.6|7
1726514470000|2024-09-16 19:21:10|176469.2|176379.2|176473.9|176383.9|176473.9|176383.9|176469.2|176379.2|6
1726514480000|2024-09-16 19:21:20|176475.9|176385.9|176477.1|176387.1|176477.2|176387.2|176475.5|176385.5|7
1726514500000|2024-09-16 19:21:40|176477.5|176387.5|176475.9|176385.9|176477.5|176387.5|176475.6|176385.6|3
1726514510000|2024-09-16 19:21:50|176495.9|176365.9|176495.7|176365.7|176495.9|176365.9|176495.7|176365.7|3
1726514520000|2024-09-16 19:22:00|176495.9|176365.9|176495.9|176365.9|176495.9|176365.9|176495.9|176365.9|1
1726514530000|2024-09-16 19:22:10|176493.7|176363.7|176490.2|176360.2|176493.8|176363.8|176490.2|176360.2|6
1726514540000|2024-09-16 19:22:20|176468.8|176378.8|176464.5|176374.5|176468.8|176378.8|176461.4|176371.4|8
1726514550000|2024-09-16 19:22:30|176464.1|176374.1|176465|176375|176465|176375|176463.1|176373.1|5
1726514560000|2024-09-16 19:22:40|176464.5|176374.5|176463.4|176373.4|176464.5|176374.5|176463.4|176373.4|5
1726514570000|2024-09-16 19:22:50|176464.6|176374.6|176464.3|176374.3|176464.6|176374.6|176464.3|176374.3|2
1726514580000|2024-09-16 19:23:00|176464.1|176374.1|176457.2|176367.2|176464.1|176374.1|176456.5|176366.5|6
1726514590000|2024-09-16 19:23:10|176460.1|176370.1|176457.6|176367.6|176460.1|176370.1|176457.6|176367.6|3
1726514600000|2024-09-16 19:23:20|176457.5|176367.5|176456.4|176366.4|176457.5|176367.5|176456.4|176366.4|5
1726514610000|2024-09-16 19:23:30|176456.3|176366.3|176455.3|176365.3|176456.3|176366.3|176455.3|176365.3|3
1726514620000|2024-09-16 19:23:40|176455.1|176365.1|176455.1|176365.1|176455.1|176365.1|176455.1|176365.1|1
1726514630000|2024-09-16 19:23:50|176456.5|176366.5|176456.5|176366.5|176456.5|176366.5|176456.5|176366.5|1
1726514640000|2024-09-16 19:24:00|176457.1|176367.1|176457.4|176367.4|176457.4|176367.4|176456.5|176366.5|5
1726514650000|2024-09-16 19:24:10|176457.3|176367.3|176456.3|176366.3|176457.4|176367.4|176456.3|176366.3|4
1726514660000|2024-09-16 19:24:20|176456|176366|176455.5|176365.5|176456|176366|176455.5|176365.5|3
1726514670000|2024-09-16 19:24:30|176455.9|176365.9|176454.3|176364.3|176455.9|176365.9|176454.3|176364.3|2
1726514680000|2024-09-16 19:24:40|176453.9|176363.9|176453.7|176363.7|176453.9|176363.9|176453.7|176363.7|2
1726514690000|2024-09-16 19:24:50|176455.2|176365.2|176456.3|176366.3|176456.4|176366.4|176455.2|176365.2|3
1726514700000|2024-09-16 19:25:00|176456.1|176366.1|176456.5|176366.5|176456.5|176366.5|176456.1|176366.1|3
1726514710000|2024-09-16 19:25:10|176456.3|176366.3|176456.3|176366.3|176456.3|176366.3|176456.3|176366.3|1
1726514720000|2024-09-16 19:25:20|176456.4|176366.4|176453.6|176363.6|176456.5|176366.5|176453.6|176363.6|5
1726514730000|2024-09-16 19:25:30|176453.8|176363.8|176453.8|176363.8|176453.8|176363.8|176453.8|176363.8|1
1726514740000|2024-09-16 19:25:40|176454|176364|176454|176364|176454|176364|176454|176364|1
1726514750000|2024-09-16 19:25:50|176455.8|176365.8|176455.6|176365.6|176455.8|176365.8|176455.6|176365.6|3
1726514760000|2024-09-16 19:26:00|176455.1|176365.1|176462.9|176332.9|176462.9|176365.1|176455.1|176332.9|2
1726514770000|2024-09-16 19:26:10|176463|176333|176465.5|176335.5|176466.9|176336.9|176463|176333|14
1726514780000|2024-09-16 19:26:20|176454|176324|176443.2|176353.2|176455.7|176354.1|176443.2|176320.3|9
1726514790000|2024-09-16 19:26:30|176452.7|176322.7|176444.6|176354.6|176453.9|176354.6|176444.6|176322.7|6
1726514800000|2024-09-16 19:26:40|176443.7|176353.7|176465.1|176335.1|176465.1|176353.7|176443.7|176323.7|3
1726514810000|2024-09-16 19:26:50|176464.6|176334.6|176468.1|176338.1|176468.1|176338.1|176462.1|176332.1|4
1726514820000|2024-09-16 19:27:00|176467.3|176337.3|176467.4|176337.4|176469|176339|176466.9|176336.9|5
1726514830000|2024-09-16 19:27:10|176460.6|176330.6|176458.2|176328.2|176460.6|176330.6|176458.2|176328.2|2
1726514840000|2024-09-16 19:27:20|176460.1|176330.1|176458.6|176328.6|176460.1|176330.1|176458.6|176328.6|3
1726514860000|2024-09-16 19:27:40|176467.3|176337.3|176467.3|176337.3|176467.3|176337.3|176467.3|176337.3|1
1726514870000|2024-09-16 19:27:50|176467.5|176337.5|176467.7|176337.7|176467.8|176337.8|176467.2|176337.2|4
1726514880000|2024-09-16 19:28:00|176466.9|176336.9|176467.1|176337.1|176467.1|176337.1|176466.7|176336.7|4
1726514890000|2024-09-16 19:28:10|176457.7|176327.7|176457.6|176327.6|176458.3|176328.3|176456.3|176326.3|6
1726514900000|2024-09-16 19:28:20|176455.7|176325.7|176455.2|176325.2|176455.7|176325.7|176455.2|176325.2|2
1726514910000|2024-09-16 19:28:30|176444.3|176354.3|176466.6|176336.6|176467.5|176354.9|176444.3|176336.6|6
1726514920000|2024-09-16 19:28:40|176466.8|176336.8|176467.3|176337.3|176467.3|176337.3|176466.8|176336.8|2
1726514930000|2024-09-16 19:28:50|176466.8|176336.8|176465.1|176335.1|176467.3|176337.3|176464.4|176334.4|5
1726514940000|2024-09-16 19:29:00|176465.8|176335.8|176456.9|176326.9|176466.2|176354.8|176444.8|176326.9|6
1726514950000|2024-09-16 19:29:10|176455.8|176325.8|176458.3|176328.3|176458.3|176328.3|176455.2|176325.2|4
1726514960000|2024-09-16 19:29:20|176458.1|176328.1|176457.5|176327.5|176458.1|176328.1|176457.4|176327.4|4
1726514970000|2024-09-16 19:29:30|176467.1|176337.1|176468.9|176338.9|176468.9|176338.9|176465.8|176335.8|8
1726514980000|2024-09-16 19:29:40|176468.7|176338.7|176466.9|176336.9|176468.7|176338.7|176466.9|176336.9|3
1726514990000|2024-09-16 19:29:50|176468.5|176338.5|176468.5|176338.5|176468.5|176338.5|176468.5|176338.5|1
1726515000000|2024-09-16 19:30:00|176445.3|176355.3|176445.3|176355.3|176457.6|176355.3|176445.3|176326.3|4
1726515010000|2024-09-16 19:30:10|176458|176328|176457|176327|176458|176328|176457|176327|4
1726515020000|2024-09-16 19:30:20|176457.1|176327.1|176467.2|176337.2|176467.2|176337.2|176457.1|176327.1|4
1726515030000|2024-09-16 19:30:30|176467.4|176337.4|176467.2|176337.2|176467.4|176337.4|176467|176337|4
1726515040000|2024-09-16 19:30:40|176468.3|176338.3|176468.3|176338.3|176468.3|176338.3|176468.3|176338.3|1
1726515050000|2024-09-16 19:30:50|176467.7|176337.7|176445.3|176355.3|176467.7|176355.3|176445.3|176337.2|3
1726515060000|2024-09-16 19:31:00|176457.1|176327.1|176457.1|176327.1|176457.1|176327.1|176457.1|176327.1|1
1726515070000|2024-09-16 19:31:10|176457.5|176327.5|176458|176328|176458.4|176355.3|176445.3|176326.7|6
1726515080000|2024-09-16 19:31:20|176467.5|176337.5|176467|176337|176467.5|176337.5|176467|176337|3
1726515090000|2024-09-16 19:31:30|176467.1|176337.1|176467|176337|176467.1|176337.1|176467|176337|2
1726515100000|2024-09-16 19:31:40|176467.7|176337.7|176465.5|176335.5|176467.7|176337.7|176465.5|176335.5|4
1726515110000|2024-09-16 19:31:50|176443.3|176353.3|176443|176353|176444.2|176354.2|176442.4|176352.4|6
1726515120000|2024-09-16 19:32:00|176444.6|176354.6|176444.9|176354.9|176444.9|176354.9|176444.6|176354.6|2
1726515130000|2024-09-16 19:32:10|176467.4|176337.4|176466.7|176336.7|176467.4|176337.4|176466.7|176336.7|3
1726515140000|2024-09-16 19:32:20|176466.6|176336.6|176466.8|176336.8|176466.8|176336.8|176466.6|176336.6|4
1726515150000|2024-09-16 19:32:30|176466.7|176336.7|176466.6|176336.6|176466.9|176336.9|176466.6|176336.6|4
1726515160000|2024-09-16 19:32:40|176466.8|176336.8|176441.6|176351.6|176466.8|176354.9|176441.6|176335.7|5
1726515180000|2024-09-16 19:33:00|176432.3|176342.3|176432.3|176342.3|176432.3|176342.3|176432.3|176342.3|1
1726515190000|2024-09-16 19:33:10|176462.6|176332.6|176463.3|176333.3|176463.3|176333.3|176462.3|176332.3|3
1726515200000|2024-09-16 19:33:20|176464|176334|176463.3|176333.3|176464|176334|176460.3|176330.3|8
1726515210000|2024-09-16 19:33:30|176463.2|176333.2|176462.8|176332.8|176463.2|176333.2|176462.8|176332.8|2
1726515220000|2024-09-16 19:33:40|176442.2|176352.2|176442.2|176352.2|176442.2|176352.2|176442.2|176352.2|1
1726515240000|2024-09-16 19:34:00|176440.9|176350.9|176462.5|176332.5|176463.5|176352.2|176440.9|176332.5|6
1726515250000|2024-09-16 19:34:10|176462.6|176332.6|176463.5|176333.5|176463.5|176333.5|176462.3|176332.3|5
1726515260000|2024-09-16 19:34:20|176463.6|176333.6|176463.1|176333.1|176464.6|176334.6|176463.1|176333.1|5
1726515270000|2024-09-16 19:34:30|176462.9|176332.9|176464.6|176334.6|176465.4|176335.4|176462.9|176332.9|7
1726515280000|2024-09-16 19:34:40|176463.7|176333.7|176463.7|176333.7|176463.7|176333.7|176463.7|176333.7|1
1726515290000|2024-09-16 19:34:50|176464.8|176334.8|176464.4|176334.4|176464.8|176334.8|176464.4|176334.4|2
1726515300000|2024-09-16 19:35:00|176464.6|176334.6|176464.3|176334.3|176465.4|176335.4|176463.6|176333.6|7
1726515310000|2024-09-16 19:35:10|176463.8|176333.8|176388.3|176258.3|176465.7|176335.7|176388.2|176258.2|10
1726515320000|2024-09-16 19:35:20|176390.3|176260.3|176359.9|176229.9|176390.3|176260.3|176356.9|176226.9|25
1726515330000|2024-09-16 19:35:30|176357.4|176227.4|176360.7|176230.7|176363.5|176233.5|176352.9|176222.9|19
1726515340000|2024-09-16 19:35:40|176361.2|176231.2|176362|176232|176364|176234|176358|176228|14
1726515350000|2024-09-16 19:35:50|176362.4|176232.4|176364.9|176234.9|176366.3|176236.3|176362.4|176232.4|8
1726515360000|2024-09-16 19:36:00|176365.1|176235.1|176364.9|176234.9|176366.4|176236.4|176364.4|176234.4|6
1726515370000|2024-09-16 19:36:10|176365.1|176235.1|176365|176235|176365.1|176235.1|176364.9|176234.9|3
1726515380000|2024-09-16 19:36:20|176366|176236|176367.1|176237.1|176367.1|176237.1|176365.5|176235.5|6
1726515390000|2024-09-16 19:36:30|176364.7|176234.7|176361.9|176231.9|176364.7|176234.7|176361.9|176231.9|3
1726515400000|2024-09-16 19:36:40|176361.3|176231.3|176357.6|176227.6|176361.3|176231.3|176356.8|176226.8|8
1726515410000|2024-09-16 19:36:50|176356.5|176226.5|176355.8|176225.8|176356.5|176226.5|176355.8|176225.8|5
1726515420000|2024-09-16 19:37:00|176354.5|176224.5|176356.1|176226.1|176356.1|176226.1|176354|176224|5
1726515430000|2024-09-16 19:37:10|176353.5|176223.5|176354.7|176224.7|176354.7|176224.7|176353.5|176223.5|5
1726515440000|2024-09-16 19:37:20|176354.5|176224.5|176354.5|176224.5|176354.5|176224.5|176354.5|176224.5|1
1726515450000|2024-09-16 19:37:30|176354.6|176224.6|176356.1|176226.1|176356.8|176226.8|176354|176224|4
1726515460000|2024-09-16 19:37:40|176355.6|176225.6|176356.3|176226.3|176356.3|176226.3|176355.5|176225.5|6
1726515470000|2024-09-16 19:37:50|176355.7|176225.7|176355.7|176225.7|176355.7|176225.7|176355.7|176225.7|1
1726515480000|2024-09-16 19:38:00|176357.5|176227.5|176346.4|176216.4|176357.5|176227.5|176345|176215|5
1726515490000|2024-09-16 19:38:10|176345.9|176215.9|176345.9|176215.9|176345.9|176215.9|176345.9|176215.9|1
1726515500000|2024-09-16 19:38:20|176345.8|176215.8|176344.5|176214.5|176345.8|176215.8|176344.5|176214.5|6
1726515510000|2024-09-16 19:38:30|176344.2|176214.2|176345|176215|176345.1|176215.1|176343.8|176213.8|5
1726515520000|2024-09-16 19:38:40|176344.9|176214.9|176345.7|176215.7|176346|176216|176344.9|176214.9|4
1726515530000|2024-09-16 19:38:50|176345.5|176215.5|176341.7|176211.7|176345.5|176215.5|176341.7|176211.7|8
1726515540000|2024-09-16 19:39:00|176341.8|176211.8|176341|176211|176343.3|176213.3|176335.6|176205.6|10
1726515550000|2024-09-16 19:39:10|176341.4|176211.4|176298.8|176168.8|176341.4|176211.4|176296.9|176166.9|23
1726515560000|2024-09-16 19:39:20|176299.5|176169.5|176299.5|176169.5|176300.6|176170.6|176299.4|176169.4|9
1726515570000|2024-09-16 19:39:30|176303.4|176173.4|176295.2|176165.2|176305.3|176175.3|176295.2|176165.2|15
1726515580000|2024-09-16 19:39:40|176295|176165|176293.4|176163.4|176297.9|176167.9|176292.8|176162.8|8
1726515590000|2024-09-16 19:39:50|176296.1|176166.1|176296.4|176166.4|176296.4|176166.4|176291|176161|10
1726515600000|2024-09-16 19:40:00|176294.1|176164.1|176294.8|176164.8|176297.6|176167.6|176294.1|176164.1|10
1726515610000|2024-09-16 19:40:10|176295|176165|176293.7|176163.7|176295|176165|176289.4|176159.4|9
1726515620000|2024-09-16 19:40:20|176291.1|176161.1|176279.5|176149.5|176293.7|176163.7|176279.5|176149.5|11
1726515630000|2024-09-16 19:40:30|176278.3|176148.3|176285.9|176155.9|176286|176156|176275.7|176145.7|6
1726515640000|2024-09-16 19:40:40|176279.6|176149.6|176279.6|176149.6|176279.6|176149.6|176279.6|176149.6|1
1726515650000|2024-09-16 19:40:50|176289.2|176159.2|176293.2|176163.2|176293.2|176163.2|176289.2|176159.2|6
1726515660000|2024-09-16 19:41:00|176293|176163|176293.6|176163.6|176293.6|176163.6|176293|176163|3
1726515670000|2024-09-16 19:41:10|176290.5|176160.5|176293.4|176163.4|176293.6|176163.6|176289.8|176159.8|8
1726515680000|2024-09-16 19:41:20|176290.2|176160.2|176281.4|176151.4|176290.2|176160.2|176280.1|176150.1|4
1726515690000|2024-09-16 19:41:30|176288.4|176158.4|176288.7|176158.7|176288.7|176158.7|176288.4|176158.4|2
1726515700000|2024-09-16 19:41:40|176281.4|176151.4|176289.7|176159.7|176289.7|176159.7|176281.4|176151.4|2
1726515710000|2024-09-16 19:41:50|176289.8|176159.8|176288.2|176158.2|176290.1|176160.1|176288.2|176158.2|5
1726515720000|2024-09-16 19:42:00|176288.1|176158.1|176288.9|176158.9|176289.7|176159.7|176287.7|176157.7|5
1726515730000|2024-09-16 19:42:10|176289|176159|176288.9|176158.9|176289|176159|176288.9|176158.9|2
1726515740000|2024-09-16 19:42:20|176286.2|176156.2|176283.9|176153.9|176290.2|176160.2|176279.7|176149.7|7
1726515750000|2024-09-16 19:42:30|176284.3|176154.3|176289.2|176159.2|176292.6|176162.6|176284.3|176154.3|4
1726515760000|2024-09-16 19:42:40|176291.1|176161.1|176304.2|176174.2|176306.3|176176.3|176291.1|176161.1|15
1726515770000|2024-09-16 19:42:50|176303.8|176173.8|176302.5|176172.5|176305.9|176175.9|176302.5|176172.5|6
1726515780000|2024-09-16 19:43:00|176304.7|176174.7|176277.9|176187.9|176304.7|176187.9|176277.9|176172.6|7
1726515790000|2024-09-16 19:43:10|176282.7|176192.7|176303.9|176173.9|176303.9|176192.7|176282.7|176173.9|2
1726515800000|2024-09-16 19:43:20|176305.8|176175.8|176303.6|176173.6|176305.8|176175.8|176303.6|176173.6|5
1726515810000|2024-09-16 19:43:30|176303.7|176173.7|176303.6|176173.6|176303.9|176173.9|176303.6|176173.6|3
1726515820000|2024-09-16 19:43:40|176303.7|176173.7|176282.4|176192.4|176303.7|176192.4|176282.4|176173.7|2
1726515830000|2024-09-16 19:43:50|176282.5|176192.5|176282.5|176192.5|176282.5|176192.5|176282.5|176192.5|1
1726515840000|2024-09-16 19:44:00|176283.7|176193.7|176283.2|176193.2|176283.7|176193.7|176283.2|176193.2|2
1726515850000|2024-09-16 19:44:10|176284.1|176194.1|176304.4|176174.4|176306.2|176194.1|176284.1|176174.3|4
1726515860000|2024-09-16 19:44:20|176304.5|176174.5|176304.4|176174.4|176306.2|176176.2|176304.3|176174.3|4
1726515870000|2024-09-16 19:44:30|176303|176173|176301.8|176171.8|176303|176173|176301.8|176171.8|4
1726515880000|2024-09-16 19:44:40|176303.8|176173.8|176283.6|176193.6|176303.8|176193.6|176281|176171.7|6
1726515890000|2024-09-16 19:44:50|176283.5|176193.5|176283.5|176193.5|176283.5|176193.5|176283.5|176193.5|1
1726515900000|2024-09-16 19:45:00|176283.4|176193.4|176284|176194|176284|176194|176283.4|176193.4|2
1726515910000|2024-09-16 19:45:10|176286.1|176196.1|176282.2|176192.2|176286.1|176196.1|176282.2|176192.2|3
1726515920000|2024-09-16 19:45:20|176281.9|176191.9|176302.9|176172.9|176305.7|176193.6|176281.8|176172.9|7
1726515930000|2024-09-16 19:45:30|176303.2|176173.2|176283|176193|176303.2|176193|176283|176172.7|5
1726515940000|2024-09-16 19:45:40|176282.8|176192.8|176282.1|176192.1|176282.8|176192.8|176282.1|176192.1|2
1726515950000|2024-09-16 19:45:50|176281.2|176191.2|176281.2|176191.2|176281.2|176191.2|176281.2|176191.2|1
1726515960000|2024-09-16 19:46:00|176279|176189|176278.9|176188.9|176279.1|176189.1|176278.8|176188.8|4
1726515970000|2024-09-16 19:46:10|176278.6|176188.6|176278.7|176188.7|176278.8|176188.8|176273.1|176183.1|5
1726515980000|2024-09-16 19:46:20|176279.1|176189.1|176279.3|176189.3|176279.3|176189.3|176279.1|176189.1|2
1726515990000|2024-09-16 19:46:30|176279.2|176189.2|176282.1|176192.1|176285|176195|176279.2|176189.2|6
1726516000000|2024-09-16 19:46:40|176282.5|176192.5|176282.2|176192.2|176284.8|176194.8|176282.1|176192.1|4
1726516010000|2024-09-16 19:46:50|176282.3|176192.3|176282.8|176192.8|176282.8|176192.8|176282.3|176192.3|2
1726516020000|2024-09-16 19:47:00|176282.9|176192.9|176282|176192|176285.9|176195.9|176282|176192|6
1726516030000|2024-09-16 19:47:10|176283.1|176193.1|176281.4|176191.4|176283.1|176193.1|176281.3|176191.3|5
1726516040000|2024-09-16 19:47:20|176281.3|176191.3|176297.7|176167.7|176297.7|176191.3|176269.5|176165.6|7
1726516050000|2024-09-16 19:47:30|176295.6|176165.6|176296.2|176166.2|176299.2|176169.2|176295.6|176165.6|9
1726516060000|2024-09-16 19:47:40|176298.2|176168.2|176296.5|176166.5|176298.3|176168.3|176296.4|176166.4|5
1726516070000|2024-09-16 19:47:50|176298.3|176168.3|176297.9|176167.9|176299.6|176169.6|176297.9|176167.9|4
1726516080000|2024-09-16 19:48:00|176292.8|176162.8|176292.7|176162.7|176293|176163|176291.1|176161.1|4
1726516090000|2024-09-16 19:48:10|176292.8|176162.8|176289.7|176159.7|176292.8|176162.8|176289.7|176159.7|2
1726516100000|2024-09-16 19:48:20|176296.3|176166.3|176296|176166|176298|176168|176296|176166|3
1726516110000|2024-09-16 19:48:30|176295.9|176165.9|176295.6|176165.6|176296.1|176166.1|176295.6|176165.6|3
1726516120000|2024-09-16 19:48:40|176295.7|176165.7|176295.4|176165.4|176296.3|176166.3|176295.4|176165.4|5
1726516130000|2024-09-16 19:48:50|176295.3|176165.3|176289.7|176159.7|176295.9|176165.9|176289.7|176159.7|3
1726516140000|2024-09-16 19:49:00|176289.5|176159.5|176289.6|176159.6|176290.3|176160.3|176289.5|176159.5|3
1726516150000|2024-09-16 19:49:10|176290.2|176160.2|176295.5|176165.5|176295.5|176165.5|176289|176159|6
1726516160000|2024-09-16 19:49:20|176295.3|176165.3|176295.1|176165.1|176295.3|176165.3|176295.1|176165.1|2
1726516170000|2024-09-16 19:49:30|176295.3|176165.3|176295.1|176165.1|176295.3|176165.3|176295.1|176165.1|2
1726516180000|2024-09-16 19:49:40|176288.2|176158.2|176288.2|176158.2|176288.2|176158.2|176288.2|176158.2|1
1726516190000|2024-09-16 19:49:50|176288.6|176158.6|176289.1|176159.1|176289.1|176159.1|176288.6|176158.6|2
1726516200000|2024-09-16 19:50:00|176288.8|176158.8|176291.6|176161.6|176291.8|176161.8|176288.8|176158.8|4
1726516210000|2024-09-16 19:50:10|176297.3|176167.3|176293.5|176163.5|176297.3|176167.3|176293.5|176163.5|5
1726516220000|2024-09-16 19:50:20|176292.8|176162.8|176293.4|176163.4|176293.5|176163.5|176291.3|176161.3|4
1726516230000|2024-09-16 19:50:30|176293.5|176163.5|176293.4|176163.4|176293.5|176163.5|176293.4|176163.4|2
1726516240000|2024-09-16 19:50:40|176293.9|176163.9|176293.4|176163.4|176293.9|176163.9|176293.4|176163.4|2
1726516250000|2024-09-16 19:50:50|176292.7|176162.7|176292.7|176162.7|176293.2|176163.2|176292.7|176162.7|3
1726516260000|2024-09-16 19:51:00|176286.8|176156.8|176300.7|176170.7|176338.3|176208.3|176286.8|176156.8|11
1726516270000|2024-09-16 19:51:10|176300.6|176170.6|176275.2|176145.2|176301.7|176171.7|176275.2|176145.2|6
1726516280000|2024-09-16 19:51:20|176254.6|176164.6|176254.6|176164.6|176254.6|176164.6|176254.6|176164.6|1
1726516290000|2024-09-16 19:51:30|176254.8|176164.8|176253.1|176163.1|176254.8|176164.8|176251.8|176161.8|16
1726516300000|2024-09-16 19:51:40|176251.7|176161.7|176253.3|176163.3|176253.3|176163.3|176249.4|176159.4|4
1726516310000|2024-09-16 19:51:50|176253.4|176163.4|176253.7|176163.7|176254.7|176164.7|176253.4|176163.4|7
1726516320000|2024-09-16 19:52:00|176254.8|176164.8|176255|176165|176255|176165|176253.7|176163.7|9
1726516330000|2024-09-16 19:52:10|176253.9|176163.9|176250.3|176160.3|176253.9|176163.9|176250.3|176160.3|4
1726516340000|2024-09-16 19:52:20|176250.4|176160.4|176250.4|176160.4|176255.8|176165.8|176250.3|176160.3|4
1726516350000|2024-09-16 19:52:30|176250.2|176160.2|176250.2|176160.2|176250.3|176160.3|176250.2|176160.2|3
1726516360000|2024-09-16 19:52:40|176250.9|176160.9|176255|176165|176255|176165|176250.9|176160.9|3
1726516370000|2024-09-16 19:52:50|176254.8|176164.8|176257.5|176167.5|176257.5|176167.5|176254.8|176164.8|4
1726516380000|2024-09-16 19:53:00|176258.1|176168.1|176254.4|176164.4|176258.1|176168.1|176254.4|176164.4|2
1726516390000|2024-09-16 19:53:10|176254.3|176164.3|176254.3|176164.3|176254.3|176164.3|176254|176164|3
1726516400000|2024-09-16 19:53:20|176254.5|176164.5|176252.8|176162.8|176254.5|176164.5|176251.1|176161.1|6
1726516410000|2024-09-16 19:53:30|176252.7|176162.7|176252.7|176162.7|176252.7|176162.7|176252.7|176162.7|1
1726516420000|2024-09-16 19:53:40|176255.1|176165.1|176273.1|176183.1|176273.1|176183.1|176254.9|176164.9|11
1726516430000|2024-09-16 19:53:50|176274.3|176184.3|176274.3|176184.3|176274.4|176184.4|176274.1|176184.1|5
1726516440000|2024-09-16 19:54:00|176273.7|176183.7|176275.7|176185.7|176275.7|176185.7|176271.8|176181.8|6
1726516450000|2024-09-16 19:54:10|176275.2|176185.2|176271.7|176181.7|176275.2|176185.2|176271.6|176181.6|5
1726516460000|2024-09-16 19:54:20|176271.4|176181.4|176271.7|176181.7|176271.7|176181.7|176271.4|176181.4|3
1726516470000|2024-09-16 19:54:30|176271.6|176181.6|176295.2|176165.2|176295.2|176182.6|176271.5|176165.2|5
1726516480000|2024-09-16 19:54:40|176294.6|176164.6|176293.9|176163.9|176295.4|176165.4|176293.9|176163.9|4
1726516490000|2024-09-16 19:54:50|176294.3|176164.3|176295.1|176165.1|176295.1|176165.1|176294.3|176164.3|4
1726516500000|2024-09-16 19:55:00|176295.5|176165.5|176293.9|176163.9|176296.5|176166.5|176293.9|176163.9|6
1726516510000|2024-09-16 19:55:10|176294.4|176164.4|176294.4|176164.4|176294.4|176164.4|176294.4|176164.4|1
1726516520000|2024-09-16 19:55:20|176294.6|176164.6|176294|176164|176294.7|176164.7|176294|176164|6
1726516530000|2024-09-16 19:55:30|176290.8|176160.8|176290.4|176160.4|176290.8|176160.8|176290.1|176160.1|5
1726516540000|2024-09-16 19:55:40|176291.2|176161.2|176296|176166|176296.1|176166.1|176291.2|176161.2|5
1726516550000|2024-09-16 19:55:50|176295.8|176165.8|176295.8|176165.8|176295.8|176165.8|176295.8|176165.8|1
1726516560000|2024-09-16 19:56:00|176295.9|176165.9|176294.4|176164.4|176296|176166|176294.4|176164.4|5
1726516570000|2024-09-16 19:56:10|176295.2|176165.2|176295.5|176165.5|176296|176166|176295.2|176165.2|4
1726516580000|2024-09-16 19:56:20|176295.6|176165.6|176295.6|176165.6|176295.6|176165.6|176295.6|176165.6|1
1726516590000|2024-09-16 19:56:30|176295|176165|176294.7|176164.7|176295|176165|176294.7|176164.7|3
1726516600000|2024-09-16 19:56:40|176291.3|176161.3|176285.9|176155.9|176291.4|176161.4|176285.9|176155.9|3
1726516610000|2024-09-16 19:56:50|176264.8|176174.8|176292.8|176162.8|176293|176180.6|176264.1|176162.6|7
1726516620000|2024-09-16 19:57:00|176293|176163|176292.5|176162.5|176293|176163|176292.5|176162.5|3
1726516630000|2024-09-16 19:57:10|176292.6|176162.6|176292.4|176162.4|176292.6|176162.6|176292.4|176162.4|2
1726516640000|2024-09-16 19:57:20|176292.6|176162.6|176282.9|176152.9|176292.6|176162.6|176282.9|176152.9|3
1726516650000|2024-09-16 19:57:30|176270.7|176180.7|176269.6|176179.6|176270.7|176180.7|176262.3|176172.3|3
1726516660000|2024-09-16 19:57:40|176293.9|176163.9|176293.9|176163.9|176293.9|176163.9|176293.9|176163.9|1
1726516690000|2024-09-16 19:58:10|176293.6|176163.6|176291|176161|176293.9|176163.9|176291|176161|3
1726516700000|2024-09-16 19:58:20|176286|176156|176286.3|176156.3|176286.3|176156.3|176286|176156|2
1726516710000|2024-09-16 19:58:30|176286.5|176156.5|176285.6|176155.6|176286.6|176156.6|176285.6|176155.6|3
1726516720000|2024-09-16 19:58:40|176285.1|176155.1|176289.9|176159.9|176289.9|176159.9|176285.1|176155.1|5
1726516730000|2024-09-16 19:58:50|176290.2|176160.2|176292.1|176162.1|176292.3|176162.3|176290.2|176160.2|4
1726516740000|2024-09-16 19:59:00|176293.1|176163.1|176300.7|176170.7|176300.7|176170.7|176293.1|176163.1|8
1726516750000|2024-09-16 19:59:10|176294.8|176164.8|176297.3|176167.3|176299.7|176169.7|176292.6|176162.6|12
1726516760000|2024-09-16 19:59:20|176298.8|176168.8|176298.8|176168.8|176298.8|176168.8|176298.8|176168.8|1
1726516770000|2024-09-16 19:59:30|176299.1|176169.1|176294.6|176164.6|176299.1|176169.1|176294.6|176164.6|4
1726516780000|2024-09-16 19:59:40|176275.1|176185.1|176274.7|176184.7|176275.1|176185.1|176274.7|176184.7|3
1726516790000|2024-09-16 19:59:50|176275.5|176185.5|176275.5|176185.5|176275.5|176185.5|176275.5|176185.5|1
1726516800000|2024-09-16 20:00:00|176276.1|176186.1|176285.8|176195.8|176285.8|176195.8|176276.1|176186.1|9
1726516810000|2024-09-16 20:00:10|176286.5|176196.5|176290|176200|176290|176200|176285.4|176195.4|8
1726516820000|2024-09-16 20:00:20|176331.5|176201.5|176314|176224|176331.5|176224|176314|176201.5|2
1726516830000|2024-09-16 20:00:30|176314.8|176224.8|176314.8|176224.8|176314.8|176224.8|176314.8|176224.8|1
1726516840000|2024-09-16 20:00:40|176313.2|176223.2|176316.5|176226.5|176316.5|176226.5|176311.1|176221.1|6
1726516850000|2024-09-16 20:00:50|176314.8|176224.8|176314.8|176224.8|176314.8|176224.8|176314.8|176224.8|1
1726516860000|2024-09-16 20:01:00|176314|176224|176312.5|176222.5|176314|176224|176312.3|176222.3|4
1726516870000|2024-09-16 20:01:10|176312.7|176222.7|176312.4|176222.4|176312.7|176222.7|176312.4|176222.4|3
1726516880000|2024-09-16 20:01:20|176313.7|176223.7|176313.7|176223.7|176313.7|176223.7|176313.7|176223.7|1
1726516900000|2024-09-16 20:01:40|176312.4|176222.4|176312.4|176222.4|176312.6|176222.6|176312.4|176222.4|3
1726516910000|2024-09-16 20:01:50|176314|176224|176312.4|176222.4|176314|176224|176312.4|176222.4|6
1726516920000|2024-09-16 20:02:00|176312.5|176222.5|176310.9|176220.9|176314|176224|176310.9|176220.9|4
1726516930000|2024-09-16 20:02:10|176312.4|176222.4|176309.9|176219.9|176312.4|176222.4|176309.4|176219.4|3
1726516940000|2024-09-16 20:02:20|176290.3|176200.3|176289|176199|176290.3|176200.3|176289|176199|2
1726516950000|2024-09-16 20:02:30|176292.6|176202.6|176292.6|176202.6|176292.6|176202.6|176292.3|176202.3|3
1726516960000|2024-09-16 20:02:40|176292.4|176202.4|176292.6|176202.6|176292.6|176202.6|176292.4|176202.4|2
1726516970000|2024-09-16 20:02:50|176292.2|176202.2|176292.6|176202.6|176292.6|176202.6|176292|176202|6
1726516980000|2024-09-16 20:03:00|176288.3|176198.3|176290|176200|176290|176200|176288.2|176198.2|4
1726516990000|2024-09-16 20:03:10|176289.8|176199.8|176293.2|176203.2|176293.2|176203.2|176289.8|176199.8|3
1726517000000|2024-09-16 20:03:20|176293.4|176203.4|176313.8|176183.8|176313.8|176203.8|176293.4|176183.8|4
1726517010000|2024-09-16 20:03:30|176313.9|176183.9|176313.9|176183.9|176313.9|176183.9|176313.8|176183.8|3
1726517020000|2024-09-16 20:03:40|176313.8|176183.8|176313.9|176183.9|176313.9|176183.9|176313.8|176183.8|2
1726517030000|2024-09-16 20:03:50|176313.8|176183.8|176294.3|176204.3|176313.9|176204.3|176294.3|176183.8|3
1726517040000|2024-09-16 20:04:00|176294.4|176204.4|176294.4|176204.4|176294.4|176204.4|176294.4|176204.4|1
1726517050000|2024-09-16 20:04:10|176294.5|176204.5|176290|176200|176294.5|176204.5|176289.9|176199.9|3
1726517060000|2024-09-16 20:04:20|176313.9|176183.9|176304.5|176174.5|176313.9|176183.9|176304.5|176174.5|3
1726517070000|2024-09-16 20:04:30|176304.4|176174.4|176304.5|176174.5|176304.5|176174.5|176304.4|176174.4|2
1726517080000|2024-09-16 20:04:40|176305|176175|176304.5|176174.5|176305|176175|176304.5|176174.5|3
1726517090000|2024-09-16 20:04:50|176291.9|176161.9|176291.9|176161.9|176291.9|176161.9|176291.9|176161.9|1
1726517110000|2024-09-16 20:05:10|176297.5|176167.5|176297.5|176167.5|176297.5|176167.5|176297.4|176167.4|3
1726517120000|2024-09-16 20:05:20|176297.6|176167.6|176305.1|176175.1|176305.1|176175.1|176297.6|176167.6|2
1726517130000|2024-09-16 20:05:30|176305|176175|176305.1|176175.1|176305.1|176175.1|176305|176175|2
1726517140000|2024-09-16 20:05:40|176292.1|176162.1|176292.1|176162.1|176292.1|176162.1|176292.1|176162.1|1
1726517150000|2024-09-16 20:05:50|176289.7|176159.7|176318.1|176188.1|176318.1|176188.1|176289.7|176159.7|2
1726517160000|2024-09-16 20:06:00|176320.6|176190.6|176320.5|176190.5|176320.6|176190.6|176320.5|176190.5|2
1726517170000|2024-09-16 20:06:10|176320.3|176190.3|176320.3|176190.3|176320.3|176190.3|176320.3|176190.3|1
1726517180000|2024-09-16 20:06:20|176320.4|176190.4|176320.3|176190.3|176320.4|176190.4|176320.3|176190.3|2
1726517190000|2024-09-16 20:06:30|176290.5|176200.5|176290.5|176200.5|176290.5|176200.5|176290.5|176200.5|1
1726517200000|2024-09-16 20:06:40|176291.6|176201.6|176291.6|176201.6|176291.6|176201.6|176291.6|176201.6|1
1726517210000|2024-09-16 20:06:50|176320.9|176190.9|176319.3|176189.3|176320.9|176190.9|176319.3|176189.3|2
1726517250000|2024-09-16 20:07:30|176288.8|176198.8|176288.8|176198.8|176288.8|176198.8|176288.8|176198.8|1
1726517260000|2024-09-16 20:07:40|176296.5|176206.5|176296.5|176206.5|176296.5|176206.5|176296.5|176206.5|1
1726517270000|2024-09-16 20:07:50|176296.6|176206.6|176296.5|176206.5|176296.6|176206.6|176296.5|176206.5|2
1726517290000|2024-09-16 20:08:10|176299.1|176209.1|176321.2|176191.2|176321.2|176209.1|176299.1|176191.2|2
1726517300000|2024-09-16 20:08:20|176291.5|176201.5|176288.8|176198.8|176291.5|176201.5|176288.8|176198.8|2
1726517320000|2024-09-16 20:08:40|176319.3|176189.3|176319.3|176189.3|176319.3|176189.3|176319.3|176189.3|1
1726517340000|2024-09-16 20:09:00|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|1
1726517350000|2024-09-16 20:09:10|176319.3|176189.3|176288.8|176198.8|176319.3|176198.8|176288.8|176189.3|2
1726517370000|2024-09-16 20:09:30|176319.3|176189.3|176319.3|176189.3|176319.3|176189.3|176319.3|176189.3|1
1726517380000|2024-09-16 20:09:40|176316.6|176186.6|176316.6|176186.6|176316.6|176186.6|176316.6|176186.6|1
1726517390000|2024-09-16 20:09:50|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|1
1726517410000|2024-09-16 20:10:10|176293.1|176203.1|176287.2|176197.2|176293.1|176203.1|176287.2|176197.2|3
1726517430000|2024-09-16 20:10:30|176318.2|176188.2|176318.2|176188.2|176318.2|176188.2|176318.2|176188.2|1
1726517450000|2024-09-16 20:10:50|176315|176185|176315.1|176185.1|176315.1|176185.1|176315|176185|2
1726517460000|2024-09-16 20:11:00|176290.9|176200.9|176290.9|176200.9|176290.9|176200.9|176290.9|176200.9|1
1726517480000|2024-09-16 20:11:20|176287.2|176197.2|176318.2|176188.2|176318.2|176197.2|176287.2|176188.2|2
1726517490000|2024-09-16 20:11:30|176316.2|176186.2|176316.9|176186.9|176316.9|176186.9|176316.2|176186.2|2
1726517510000|2024-09-16 20:11:50|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|1
1726517520000|2024-09-16 20:12:00|176314.1|176184.1|176314.1|176184.1|176314.1|176184.1|176314.1|176184.1|1
1726517540000|2024-09-16 20:12:20|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|1
1726517560000|2024-09-16 20:12:40|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|1
1726517570000|2024-09-16 20:12:50|176287.4|176197.4|176287.4|176197.4|176287.4|176197.4|176287.4|176197.4|1
1726517590000|2024-09-16 20:13:10|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|1
1726517600000|2024-09-16 20:13:20|176312.6|176182.6|176312.8|176182.8|176312.8|176182.8|176312.6|176182.6|3
1726517610000|2024-09-16 20:13:30|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|176312.6|176182.6|3
1726517630000|2024-09-16 20:13:50|176287.4|176197.4|176294.1|176204.1|176294.1|176204.1|176287.4|176197.4|2
1726517640000|2024-09-16 20:14:00|176295.4|176205.4|176298|176208|176298|176208|176295.4|176205.4|2
1726517650000|2024-09-16 20:14:10|176319.4|176189.4|176317.8|176187.8|176319.4|176189.4|176317.8|176187.8|2
1726517660000|2024-09-16 20:14:20|176317.7|176187.7|176320.3|176190.3|176320.3|176190.3|176317.7|176187.7|4
1726517670000|2024-09-16 20:14:30|176319.7|176189.7|176319.7|176189.7|176319.7|176189.7|176319.7|176189.7|1
1726517680000|2024-09-16 20:14:40|176317.9|176187.9|176316.1|176186.1|176317.9|176187.9|176316.1|176186.1|2
1726517700000|2024-09-16 20:15:00|176312.1|176182.1|176311.6|176181.6|176312.1|176182.1|176311.6|176181.6|5
1726517720000|2024-09-16 20:15:20|176311.7|176181.7|176311.6|176181.6|176311.7|176181.7|176311.6|176181.6|2
1726517730000|2024-09-16 20:15:30|176287.1|176197.1|176287.1|176197.1|176287.1|176197.1|176287.1|176197.1|1
1726517740000|2024-09-16 20:15:40|176291.3|176201.3|176287.8|176197.8|176291.3|176201.3|176287.8|176197.8|2
1726517750000|2024-09-16 20:15:50|176312.1|176182.1|176311.7|176181.7|176312.1|176182.1|176311.7|176181.7|2
1726517760000|2024-09-16 20:16:00|176312.3|176182.3|176312.3|176182.3|176312.3|176182.3|176312.3|176182.3|1
1726517770000|2024-09-16 20:16:10|176320.4|176190.4|176321.1|176191.1|176321.1|176191.1|176320.4|176190.4|2
1726517780000|2024-09-16 20:16:20|176321|176191|176287.1|176197.1|176321|176197.1|176287.1|176190.1|3
1726517800000|2024-09-16 20:16:40|176281.7|176191.7|176282.4|176192.4|176282.4|176192.4|176281.7|176191.7|2
1726517810000|2024-09-16 20:16:50|176308.3|176178.3|176308.3|176178.3|176308.3|176178.3|176308.3|176178.3|1
1726517820000|2024-09-16 20:17:00|176308.2|176178.2|176307.9|176177.9|176308.3|176178.3|176307.9|176177.9|3
1726517830000|2024-09-16 20:17:10|176307.8|176177.8|176307.8|176177.8|176307.8|176177.8|176307.8|176177.8|1
1726517840000|2024-09-16 20:17:20|176301.8|176171.8|176301.8|176171.8|176301.8|176171.8|176301.8|176171.8|1
1726517850000|2024-09-16 20:17:30|176297.6|176167.6|176300.2|176170.2|176300.2|176170.2|176297.6|176167.6|2
1726517860000|2024-09-16 20:17:40|176306.9|176176.9|176306.9|176176.9|176306.9|176176.9|176306.9|176176.9|1
1726517870000|2024-09-16 20:17:50|176305.9|176175.9|176306.9|176176.9|176306.9|176176.9|176304.8|176174.8|4
1726517880000|2024-09-16 20:18:00|176307|176177|176306.9|176176.9|176307|176177|176306.9|176176.9|2
1726517890000|2024-09-16 20:18:10|176300.2|176170.2|176300.2|176170.2|176300.2|176170.2|176300.2|176170.2|1
1726517920000|2024-09-16 20:18:40|176306.9|176176.9|176306.9|176176.9|176307|176177|176306.9|176176.9|3
1726517940000|2024-09-16 20:19:00|176304.8|176174.8|176306.9|176176.9|176306.9|176176.9|176304.8|176174.8|2
1726517950000|2024-09-16 20:19:10|176300.2|176170.2|176300.2|176170.2|176300.2|176170.2|176300.2|176170.2|1
1726517970000|2024-09-16 20:19:30|176304.8|176174.8|176306.9|176176.9|176306.9|176176.9|176304.8|176174.8|3
1726517980000|2024-09-16 20:19:40|176305.7|176175.7|176304.9|176174.9|176305.7|176175.7|176304.8|176174.8|3
1726517990000|2024-09-16 20:19:50|176306|176176|176306.9|176176.9|176306.9|176176.9|176306|176176|2
1726518000000|2024-09-16 20:20:00|176306.3|176176.3|176300.2|176170.2|176306.3|176176.3|176300.2|176170.2|5
1726518030000|2024-09-16 20:20:30|176304.8|176174.8|176304.8|176174.8|176304.9|176174.9|176304.8|176174.8|3
1726518040000|2024-09-16 20:20:40|176301|176171|176301.9|176171.9|176302|176172|176301|176171|3
1726518050000|2024-09-16 20:20:50|176302|176172|176300.9|176170.9|176302|176172|176300.9|176170.9|3
1726518060000|2024-09-16 20:21:00|176294.7|176164.7|176294.7|176164.7|176294.7|176164.7|176294.7|176164.7|1
1726518070000|2024-09-16 20:21:10|176293.1|176163.1|176293.1|176163.1|176293.1|176163.1|176293.1|176163.1|1
1726518080000|2024-09-16 20:21:20|176293.4|176163.4|176293.4|176163.4|176293.4|176163.4|176293.4|176163.4|1
1726518100000|2024-09-16 20:21:40|176293.3|176163.3|176293.3|176163.3|176293.5|176163.5|176293.3|176163.3|3
1726518110000|2024-09-16 20:21:50|176293.5|176163.5|176294.7|176164.7|176294.7|176164.7|176293.1|176163.1|3
1726518140000|2024-09-16 20:22:20|176302|176172|176302|176172|176302|176172|176302|176172|1
1726518150000|2024-09-16 20:22:30|176301|176171|176302|176172|176302|176172|176301|176171|2
1726518170000|2024-09-16 20:22:50|176294.7|176164.7|176294.2|176164.2|176294.7|176164.7|176294.2|176164.2|2
1726518190000|2024-09-16 20:23:10|176300.4|176170.4|176300.4|176170.4|176300.4|176170.4|176300.4|176170.4|1
1726518200000|2024-09-16 20:23:20|176300.9|176170.9|176301.5|176171.5|176301.5|176171.5|176300.9|176170.9|2
1726518230000|2024-09-16 20:23:50|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|1
1726518250000|2024-09-16 20:24:10|176301.5|176171.5|176301.5|176171.5|176301.5|176171.5|176301.5|176171.5|1
1726518260000|2024-09-16 20:24:20|176301.6|176171.6|176301.5|176171.5|176301.6|176171.6|176301.5|176171.5|2
1726518270000|2024-09-16 20:24:30|176301.6|176171.6|176301.5|176171.5|176301.6|176171.6|176301.5|176171.5|2
1726518280000|2024-09-16 20:24:40|176294.2|176164.2|176292.1|176162.1|176294.2|176164.2|176292.1|176162.1|2
1726518300000|2024-09-16 20:25:00|176292.8|176162.8|176301.5|176171.5|176301.5|176171.5|176292.8|176162.8|2
1726518310000|2024-09-16 20:25:10|176295.7|176165.7|176295.7|176165.7|176295.7|176165.7|176295.7|176165.7|1
1726518320000|2024-09-16 20:25:20|176295.6|176165.6|176295.6|176165.6|176295.6|176165.6|176295.6|176165.6|1
1726518330000|2024-09-16 20:25:30|176295.1|176165.1|176294.4|176164.4|176295.1|176165.1|176294.4|176164.4|2
1726518340000|2024-09-16 20:25:40|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|1
1726518370000|2024-09-16 20:26:10|176294.4|176164.4|176295.6|176165.6|176295.6|176165.6|176294.4|176164.4|2
1726518390000|2024-09-16 20:26:30|176294.4|176164.4|176295.6|176165.6|176295.6|176165.6|176294.4|176164.4|3
1726518400000|2024-09-16 20:26:40|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|1
1726518420000|2024-09-16 20:27:00|176295.6|176165.6|176295.6|176165.6|176295.6|176165.6|176295.6|176165.6|1
1726518440000|2024-09-16 20:27:20|176296.8|176166.8|176296.8|176166.8|176296.8|176166.8|176296.8|176166.8|1
1726518460000|2024-09-16 20:27:40|176296|176166|176296|176166|176296|176166|176296|176166|1
1726518470000|2024-09-16 20:27:50|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|176294.2|176164.2|1
1726518540000|2024-09-16 20:29:00|176283.5|176153.5|176227.5|176097.5|176283.5|176153.5|176211.5|176081.5|17
1726518550000|2024-09-16 20:29:10|176229.7|176099.7|176227.4|176097.4|176229.7|176099.7|176227.2|176097.2|4
1726518560000|2024-09-16 20:29:20|176230.1|176100.1|176222.1|176092.1|176230.1|176100.1|176222.1|176092.1|3
1726518570000|2024-09-16 20:29:30|176219.7|176089.7|176217.8|176087.8|176219.7|176089.7|176217.8|176087.8|3
1726518580000|2024-09-16 20:29:40|176216.1|176086.1|176216.1|176086.1|176216.1|176086.1|176216.1|176086.1|1
1726518590000|2024-09-16 20:29:50|176197.5|176067.5|176204.5|176074.5|176204.5|176074.5|176197.5|176067.5|6
1726518600000|2024-09-16 20:30:00|176203.7|176073.7|176203.7|176073.7|176203.8|176073.8|176203.6|176073.6|4
1726518610000|2024-09-16 20:30:10|176203.6|176073.6|176203.5|176073.5|176203.6|176073.6|176203.5|176073.5|2
1726518620000|2024-09-16 20:30:20|176199.2|176069.2|176199.3|176069.3|176199.3|176069.3|176191.4|176061.4|3
1726518640000|2024-09-16 20:30:40|176194.7|176064.7|176194.7|176064.7|176194.7|176064.7|176194.7|176064.7|1
1726518650000|2024-09-16 20:30:50|176195.3|176065.3|176187|176057|176195.3|176065.3|176187|176057|3
1726518660000|2024-09-16 20:31:00|176187.1|176057.1|176187.1|176057.1|176187.1|176057.1|176187.1|176057.1|1
1726518680000|2024-09-16 20:31:20|176189|176059|176189|176059|176189|176059|176189|176059|1
1726518700000|2024-09-16 20:31:40|176185|176055|176165.3|176035.3|176185|176055|176165.3|176035.3|15
1726518710000|2024-09-16 20:31:50|176166|176036|176163.1|176033.1|176171.5|176041.5|176163.1|176033.1|10
1726518720000|2024-09-16 20:32:00|176164.1|176034.1|176182.9|176052.9|176182.9|176052.9|176164.1|176034.1|4
1726518730000|2024-09-16 20:32:10|176184.3|176054.3|176184.2|176054.2|176184.3|176054.3|176182.7|176052.7|5
1726518740000|2024-09-16 20:32:20|176175.2|176045.2|176175.2|176045.2|176175.2|176045.2|176175.2|176045.2|1
1726518750000|2024-09-16 20:32:30|176176.8|176046.8|176176.3|176046.3|176186.1|176056.1|176176.3|176046.3|8
1726518760000|2024-09-16 20:32:40|176176.4|176046.4|176176.4|176046.4|176176.4|176046.4|176176.4|176046.4|1
1726518770000|2024-09-16 20:32:50|176178.4|176048.4|176177|176047|176185.7|176055.7|176177|176047|9
1726518780000|2024-09-16 20:33:00|176185.7|176055.7|176171.4|176041.4|176185.7|176055.7|176171.4|176041.4|13
1726518790000|2024-09-16 20:33:10|176171.5|176041.5|176171.4|176041.4|176171.5|176041.5|176171.4|176041.4|2
1726518810000|2024-09-16 20:33:30|176177.4|176047.4|176179.3|176049.3|176185.3|176055.3|176177.4|176047.4|9
1726518820000|2024-09-16 20:33:40|176178.3|176048.3|176178.3|176048.3|176178.3|176048.3|176178.3|176048.3|1
1726518830000|2024-09-16 20:33:50|176179.4|176049.4|176177.2|176047.2|176185.6|176055.6|176177.2|176047.2|13
1726518840000|2024-09-16 20:34:00|176184.8|176054.8|176174.1|176044.1|176184.8|176054.8|176173.3|176043.3|17
1726518850000|2024-09-16 20:34:10|176173.5|176043.5|176175.9|176045.9|176175.9|176045.9|176171.1|176041.1|4
1726518860000|2024-09-16 20:34:20|176169.9|176039.9|176164.1|176034.1|176169.9|176039.9|176163.8|176033.8|4
1726518870000|2024-09-16 20:34:30|176164.2|176034.2|176163.5|176033.5|176173.2|176043.2|176163.4|176033.4|9
1726518880000|2024-09-16 20:34:40|176163.4|176033.4|176163.7|176033.7|176172.8|176042.8|176163.4|176033.4|5
1726518890000|2024-09-16 20:34:50|176163.8|176033.8|176163.7|176033.7|176163.8|176033.8|176163.7|176033.7|2
1726518900000|2024-09-16 20:35:00|176163.6|176033.6|176167.5|176037.5|176173.9|176043.9|176163.6|176033.6|7
1726518910000|2024-09-16 20:35:10|176163.4|176033.4|176174.7|176044.7|176174.7|176044.7|176163.4|176033.4|3
1726518920000|2024-09-16 20:35:20|176169.2|176039.2|176163.9|176033.9|176174.7|176044.7|176163.9|176033.9|6
1726518930000|2024-09-16 20:35:30|176164.5|176034.5|176167.4|176037.4|176177.3|176047.3|176164.5|176034.5|6
1726518940000|2024-09-16 20:35:40|176163.7|176033.7|176163.7|176033.7|176163.7|176033.7|176163.6|176033.6|3
1726518950000|2024-09-16 20:35:50|176166.7|176036.7|176163.4|176033.4|176175|176045|176163.4|176033.4|8
1726518960000|2024-09-16 20:36:00|176165.2|176035.2|176177.2|176047.2|176185.5|176055.5|176165.2|176035.2|16
1726518970000|2024-09-16 20:36:10|176176.5|176046.5|176181.1|176051.1|176181.1|176051.1|176175.8|176045.8|3
1726518980000|2024-09-16 20:36:20|176192.7|176062.7|176182|176052|176197.2|176067.2|176182|176052|10
1726518990000|2024-09-16 20:36:30|176182.7|176052.7|176179.9|176049.9|176184.8|176054.8|176179.9|176049.9|5
1726519000000|2024-09-16 20:36:40|176179.4|176049.4|176176.4|176046.4|176187|176057|176176.4|176046.4|8
1726519010000|2024-09-16 20:36:50|176174.4|176044.4|176172.2|176042.2|176174.4|176044.4|176172.2|176042.2|3
1726519020000|2024-09-16 20:37:00|176172.3|176042.3|176173.1|176043.1|176180.1|176050.1|176172.3|176042.3|7
1726519030000|2024-09-16 20:37:10|176179.6|176049.6|176179.4|176049.4|176190.5|176060.5|176179.4|176049.4|5
1726519040000|2024-09-16 20:37:20|176179.8|176049.8|176179.3|176049.3|176184.7|176054.7|176179.3|176049.3|8
1726519050000|2024-09-16 20:37:30|176183.2|176053.2|176179.3|176049.3|176186.7|176056.7|176179.3|176049.3|5
1726519060000|2024-09-16 20:37:40|176178.1|176048.1|176172.5|176042.5|176183.2|176053.2|176172.5|176042.5|9
1726519070000|2024-09-16 20:37:50|176172.6|176042.6|176172.6|176042.6|176172.7|176042.7|176172.5|176042.5|4
1726519080000|2024-09-16 20:38:00|176174.3|176044.3|176179.5|176049.5|176182.2|176052.2|176173.4|176043.4|8
1726519090000|2024-09-16 20:38:10|176178.7|176048.7|176178.7|176048.7|176178.7|176048.7|176178.7|176048.7|1
1726519100000|2024-09-16 20:38:20|176179.1|176049.1|176181.1|176051.1|176186.2|176056.2|176178.5|176048.5|13
1726519110000|2024-09-16 20:38:30|176179.6|176049.6|176175|176045|176184.4|176054.4|176175|176045|6
1726519120000|2024-09-16 20:38:40|176176.9|176046.9|176173.2|176043.2|176184.5|176054.5|176171.6|176041.6|14
1726519130000|2024-09-16 20:38:50|176171.8|176041.8|176175.2|176045.2|176180.6|176050.6|176171.8|176041.8|15
1726519140000|2024-09-16 20:39:00|176180.7|176050.7|176181.2|176051.2|176183|176053|176180.7|176050.7|9
1726519160000|2024-09-16 20:39:20|176181.3|176051.3|176181.3|176051.3|176181.3|176051.3|176181.3|176051.3|1
1726519170000|2024-09-16 20:39:30|176180.8|176050.8|176174.1|176044.1|176184.8|176054.8|176171.4|176041.4|13
1726519180000|2024-09-16 20:39:40|176172.6|176042.6|176172.6|176042.6|176172.6|176042.6|176172.6|176042.6|1
1726519190000|2024-09-16 20:39:50|176178.8|176048.8|176178.8|176048.8|176178.8|176048.8|176178.8|176048.8|1
1726519200000|2024-09-16 20:40:00|176177.5|176047.5|176317.6|176187.6|176317.6|176187.6|176177.5|176047.5|20
1726519210000|2024-09-16 20:40:10|176313.8|176183.8|176312.8|176182.8|176313.8|176183.8|176309.8|176179.8|13
1726519220000|2024-09-16 20:40:20|176306.1|176176.1|176327|176197|176333.6|176203.6|176306.1|176176.1|10
1726519230000|2024-09-16 20:40:30|176341.8|176211.8|176336.9|176206.9|176341.8|176211.8|176272.3|176142.3|6
1726519240000|2024-09-16 20:40:40|176332.2|176202.2|176344.2|176214.2|176344.2|176214.2|176332.2|176202.2|4
1726519250000|2024-09-16 20:40:50|176328.2|176198.2|176347|176217|176347|176217|176328.2|176198.2|3
1726519260000|2024-09-16 20:41:00|176338.7|176208.7|176330.1|176200.1|176338.7|176208.7|176330.1|176200.1|2
1726519270000|2024-09-16 20:41:10|176326.4|176196.4|176326.6|176196.6|176326.6|176196.6|176326.2|176196.2|3
1726519280000|2024-09-16 20:41:20|176326.7|176196.7|176303.1|176173.1|176326.7|176196.7|176299.5|176169.5|15
1726519290000|2024-09-16 20:41:30|176301.9|176171.9|176336.5|176206.5|176338.9|176208.9|176301.9|176171.9|5
1726519300000|2024-09-16 20:41:40|176336.8|176206.8|176336.6|176206.6|176336.8|176206.8|176336.6|176206.6|2
1726519310000|2024-09-16 20:41:50|176336.7|176206.7|176351.6|176221.6|176374.2|176244.2|176290.2|176160.2|9
1726519320000|2024-09-16 20:42:00|176330.1|176200.1|176330|176200|176330.1|176200.1|176330|176200|2
1726519340000|2024-09-16 20:42:20|176325.4|176195.4|176311.6|176181.6|176335.7|176205.7|176304.1|176174.1|19
1726519350000|2024-09-16 20:42:30|176320.4|176190.4|176317.9|176106.1|176320.4|176190.4|176278.5|176105.3|15
1726519360000|2024-09-16 20:42:40|176318.5|176108.9|176334|176129.4|176334|176154.9|176269.5|176107.5|36
1726519370000|2024-09-16 20:42:50|176334.2|176130.9|176334.2|176132|176334.3|176132|176333.8|176129.1|7
1726519380000|2024-09-16 20:43:00|176333.6|176131.6|176333.1|176130.7|176333.8|176131.6|176327.7|176125|10
1726519390000|2024-09-16 20:43:10|176326.3|176121.8|176323.1|176097.9|176326.3|176121.8|176323.1|176097.9|2
1726519400000|2024-09-16 20:43:20|176321.1|176145.1|176285.4|176155.4|176321.1|176156.1|176273.7|176117|9
1726519410000|2024-09-16 20:43:30|176285.5|176155.5|176285.5|176155.5|176285.5|176155.5|176285.5|176155.5|1
1726519420000|2024-09-16 20:43:40|176284.6|176154.6|176284.8|176154.8|176284.8|176154.8|176284.6|176154.6|2
1726519430000|2024-09-16 20:43:50|176283.6|176153.6|176328.9|176106.8|176328.9|176153.6|176283.6|176106.8|2
1726519440000|2024-09-16 20:44:00|176328.7|176106.9|176328.7|176106.8|176328.7|176106.9|176328.7|176106.8|2
1726519450000|2024-09-16 20:44:10|176288.9|176158.9|176328.4|176124.1|176328.4|176158.9|176288.9|176124.1|2
1726519460000|2024-09-16 20:44:20|176328.2||176328.2||176328.2||176328.2||1
1726519480000|2024-09-16 20:44:40|176326.7|176102.1|176326.7|176102.1|176326.7|176102.1|176326.7|176102.1|1
1726519490000|2024-09-16 20:44:50|176322.2|176101.7|176323.5|176095.6|176323.5|176101.7|176322.2|176095.6|3
1726519500000|2024-09-16 20:45:00|176319.3|176113.3|176320.3|176116.4|176328|176124.1|176319.1|176113.3|26
1726519510000|2024-09-16 20:45:10|176328.1|176124.1|176335.4|176099.7|176337.2|176124.1|176321|176097.1|14
1726519530000|2024-09-16 20:45:30|176336.2|176099.9|176337|176099.7|176337|176099.9|176336.2|176099.7|2
1726519540000|2024-09-16 20:45:40|176328.2|176102.5|176328.2|176102.5|176328.2|176102.5|176328.2|176102.5|1
1726519550000|2024-09-16 20:45:50|176328.4|176100.1|176328.4|176100.1|176328.4|176100.1|176328.4|176100.1|1
1726519560000|2024-09-16 20:46:00|176339.7|176100.4|176339.7|176100.4|176339.7|176100.4|176339.7|176100.4|1
1726519570000|2024-09-16 20:46:10|176337.7|176101|176337.1|176102.4|176337.7|176102.4|176337.1|176101|2
1726519580000|2024-09-16 20:46:20|176338.6|176101.4|176338.6|176101.4|176338.6|176101.4|176338.6|176101.4|1
1726519590000|2024-09-16 20:46:30|176337.4|176102.5|176325.3|176102.9|176337.4|176102.9|176325.3|176102.5|2
1726519600000|2024-09-16 20:46:40|176326.3|176103|176326.3|176103|176326.3|176103|176326.3|176103|1
1726519610000|2024-09-16 20:46:50|176327.4|176103.1|176327.4|176103.1|176327.4|176103.1|176327.4|176103.1|1
1726519620000|2024-09-16 20:47:00|176335.9|176099.6|176341.3|176105|176341.3|176105|176335.9|176099.6|20
1726519630000|2024-09-16 20:47:10|176335.9|176099.6|176333.6|176098.9|176341.3|176105|176333.6|176098.9|26
1726519640000|2024-09-16 20:47:20|176339.4|176104.7|176340.2|176104.8|176340.2|176104.8|176333.6|176098.9|25
1726519650000|2024-09-16 20:47:30|176334.4|176099|176335|176097.9|176340.8|176104.8|176334.4|176097.9|26
1726519660000|2024-09-16 20:47:40|176340.8|176103.7|176341.2|176104|176341.2|176104|176335|176097.9|23
1726519670000|2024-09-16 20:47:50|176336|176098.9|176336|176098.9|176341.2|176104|176336|176098.9|11
1726519680000|2024-09-16 20:48:00|176341.2|176104|176334|176099|176341.2|176104.1|176334|176098.9|16
1726519690000|2024-09-16 20:48:10|176339.1|176104.1|176339.5|176104.4|176339.5|176104.4|176334|176099|3
1726519700000|2024-09-16 20:48:20|176339.8|176104.5|176339.8|176104.5|176339.8|176104.5|176339.8|176104.5|1
1726519710000|2024-09-16 20:48:30|176340.6|176104.6|176340.6|176104.6|176340.6|176104.6|176340.6|176104.6|1
1726519720000|2024-09-16 20:48:40|176334.9|176098.9|176334.9|176098.9|176340.3|176104.3|176334.9|176098.9|19
1726519730000|2024-09-16 20:48:50|176340.3|176104.3|176341.2|176104|176341.2|176104.3|176335.8|176098.6|25
1726519740000|2024-09-16 20:49:00|176335.8|176098.6|176341.5|176104.3|176341.5|176104.3|176335.8|176098.6|24
1726519750000|2024-09-16 20:49:10|176339.7|176104.5|176342.1|176104.2|176342.1|176104.5|176339.7|176104.2|3
1726519760000|2024-09-16 20:49:20|176336.5|176098.6|176345.6|176101.8|176349.8|176106|176336.5|176098.6|13
1726519770000|2024-09-16 20:49:30|176349.8|176106|176345|176101.1|176349.8|176106|176345|176101.1|24
1726519780000|2024-09-16 20:49:40|176349.6|176105.8|176349.6|176105.8|176349.6|176105.8|176345|176101.1|13
1726519790000|2024-09-16 20:49:50|176344.5|176100.7|176349.1|176104.4|176349.4|176105.4|176344.5|176100|16
1726519800000|2024-09-16 20:50:00|176348.4|176089.3|176354.4|176095.7|176356.5|176098.1|176339.2|176089.3|10
1726519810000|2024-09-16 20:50:10|176348.2|176094.3|176353.5|176096|176355.7|176098.3|176346.7|176094.3|27
1726519820000|2024-09-16 20:50:20|176347.7|176094.6|176350.9|176096|176353.5|176096|176347.7|176094.6|28
1726519830000|2024-09-16 20:50:30|176338.5|176090.8|176338.5|176090.1|176343.6|176092.6|176332.6|176088.5|21
1726519840000|2024-09-16 20:50:40|176334.1|176092.1|176334.5|176090.9|176338.5|176092.4|176332.6|176088.5|26
1726519850000|2024-09-16 20:50:50|176338.5|176088.9|176354.2|176098.3|176355.4|176098.3|176333.1|176087.3|24
1726519860000|2024-09-16 20:51:00|176343.4|176087.5|176342|176095.9|176353.2|176097.9|176336.5|176087.5|27
1726519870000|2024-09-16 20:51:10|176345.5|176090.4|176336.6|176092.7|176347.9|176097.3|176336.6|176090.2|27
1726519880000|2024-09-16 20:51:20|176344.9|176096|176336.6|176092.7|176347.9|176097.3|176335.8|176090.2|27
1726519890000|2024-09-16 20:51:30|176347.9|176096|176336.3|176092.7|176347.9|176096.7|176336.3|176089.9|27
1726519900000|2024-09-16 20:51:40|176347.9|176096|176345.2|176096|176347.9|176096.3|176336.3|176090.2|24
1726519910000|2024-09-16 20:51:50|176339.4|176090.2|176339.6|176091.2|176347.9|176097|176336.7|176090.2|27
1726519920000|2024-09-16 20:52:00|176339.1|176090.2|176345.3|176096.6|176354.2|176097.8|176336.7|176087.2|28
1726519930000|2024-09-16 20:52:10|176339.5|176090.8|176346.3|176096.3|176346.4|176096.6|176339.5|176090.4|25
1726519940000|2024-09-16 20:52:20|176340.5|176090.4|176354.3|176097|176354.3|176097|176340.5|176088|24
1726519950000|2024-09-16 20:52:30|176342|176090.1|176353|176098.2|176353|176098.2|176339.5|176089.3|25
1726519960000|2024-09-16 20:52:40|176341|176091.2|176348|176097.5|176348|176098.6|176337.2|176091.2|26
1726519970000|2024-09-16 20:52:50|176337.6|176094|176345.3|176097.2|176348|176098.3|176337.6|176091.8|27
1726519980000|2024-09-16 20:53:00|176339.9|176091.8|176345.7|176097.5|176345.9|176097.5|176336.4|176091.8|25
1726519990000|2024-09-16 20:53:10|176339.9|176091.8|176345.9|176097.5|176348|176097.5|176336.8|176091.8|27
1726520000000|2024-09-16 20:53:20|176337.6|176094|176345.7|176097.5|176348|176098.3|176337.6|176091.8|28
1726520010000|2024-09-16 20:53:30|176339.9|176091.8|176348|176097.5|176348|176100.3|176337.6|176091.8|30
1726520020000|2024-09-16 20:53:40|176338|176094|176337.6|176094|176348|176097.5|176337.6|176091.7|19
1726520030000|2024-09-16 20:53:50|176345.6|176097.2|176340.2|176091.8|176348|176098.1|176338|176091.8|25
1726520040000|2024-09-16 20:54:00|176345.9|176097.5|176345.7|176096.3|176347.8|176099|176336.8|176090.5|23
1726520050000|2024-09-16 20:54:10|176337.3|176093|176347.6|176096.6|176347.6|176096.6|176337.3|176090.2|27
1726520060000|2024-09-16 20:54:20|176341.8|176090.8|176338.1|176093|176347.7|176096.4|176337.2|176090.5|21
1726520070000|2024-09-16 20:54:30|176345.5|176095.9|176338.1|176093|176346.1|176098.8|176337.7|176090.5|27
1726520080000|2024-09-16 20:54:40|176345.5|176095.9|176347.7|176096.3|176347.7|176096.8|176338.1|176090.5|19
1726520090000|2024-09-16 20:54:50|176341.8|176090.5|176345.9|176096.3|176347.7|176096.3|176338.1|176090.5|25
1726520100000|2024-09-16 20:55:00|176338.9|176093|176363.1|176097.7|176363.1|176097.7|176338.9|176089.7|24
1726520110000|2024-09-16 20:55:10|176355.1|176089.7|176362.5|176096.8|176363.1|176097.7|176355.1|176089.3|24
1726520120000|2024-09-16 20:55:20|176364.4|176098.6|176365.1|176097.3|176365.7|176098.6|176347.1|176089.3|25
1726520130000|2024-09-16 20:55:30|176357.1|176089.3|176365.7|176097.3|176365.7|176097.3|176347.4|176086.6|25
1726520140000|2024-09-16 20:55:40|176347.8|176089.3|176365.4|176097.3|176365.4|176097.3|176347.8|176089.3|2
1726520150000|2024-09-16 20:55:50|176357.4|176089.3|176365.7|176097.3|176366.4|176097.3|176347.4|176086.6|27
1726520160000|2024-09-16 20:56:00|176348.1|176089.3|176366.1|176097.3|176366.1|176097.3|176348.1|176086.6|28
1726520170000|2024-09-16 20:56:10|176358.1|176089.3|176365.2|176096.8|176366.1|176097.3|176348.1|176089.3|26
1726520180000|2024-09-16 20:56:20|176357.8|176089.4|176361.5|176096.2|176366.1|176097.3|176347.8|176086.6|26
1726520190000|2024-09-16 20:56:30|176347.8|176089.3|176366|176098.6|176366|176098.6|176347.8|176089.3|2
1726520200000|2024-09-16 20:56:40|176356.8|176089.3|176358.1|176089.3|176367.4|176100|176347.4|176089.3|25
1726520210000|2024-09-16 20:56:50|176366.1|176097.3|176348.1|176089.3|176366.4|176097.3|176347.8|176086.6|26
1726520220000|2024-09-16 20:57:00|176365.9|176096.8|176387.6|176066.5|176387.6|176097.3|176346.4|176066.5|15
1726520230000|2024-09-16 20:57:10||176066.4||176066.4||176066.5||176066.4|3
1726520240000|2024-09-16 20:57:20|176387.8|176066.3|176387.8|176066.2|176387.8|176066.3|176387.8|176066.2|2
1726520260000|2024-09-16 20:57:40|176358.9|176091.9|176358.9|176091.9|176358.9|176091.9|176358.9|176091.9|1
1726520280000|2024-09-16 20:58:00|176387.6|176066.4|176384|176042|176387.6|176066.4|176384|176042|2
1726520290000|2024-09-16 20:58:10|176384.1|176042.1|176384.1|176042.1|176384.1|176042.1|176384.1|176042.1|1
1726520310000|2024-09-16 20:58:30|176324.9|176080.9|176358.9|176091.9|176358.9|176091.9|176324.9|176080.9|2
1726520330000|2024-09-16 20:58:50|176386.8|176067.3|176386.8|176067.3|176386.8|176067.3|176386.8|176067.3|1
1726520340000|2024-09-16 20:59:00|176387.2|176066.8|176364.8|176022.8|176401.5|176066.8|176357.6|176015.6|11
1726520350000|2024-09-16 20:59:10|176363.8|176021.8|176363.8|176021.8|176363.8|176021.8|176363.8|176021.8|1
1726520360000|2024-09-16 20:59:20|176363.2|176021.2|176362.8|176020.8|176363.8|176021.8|176362.8|176020.8|5
1726520370000|2024-09-16 20:59:30|176356.7|176014.7|176351.4|176009.4|176356.7|176014.7|176351.4|176009.4|7
1726520390000|2024-09-16 20:59:50|176355.4|176013.4|176355.4|176013.4|176355.4|176013.4|176355.4|176013.4|1
1726520400000|2024-09-16 21:00:00|176353.7|176011.7|176370.2|176028.2|176370.2|176028.2|176353.7|176011.7|2
1726520480000|2024-09-16 21:01:20|176376.4|176034.4|176376.4|176034.4|176376.4|176034.4|176376.4|176034.4|1
1726520500000|2024-09-16 21:01:40|176392.8|176050.8|176392.8|176050.8|176392.8|176050.8|176392.8|176050.8|1
1726520520000|2024-09-16 21:02:00|176381.2|176039.2|176381.2|176039.2|176381.2|176039.2|176381.2|176039.2|1
1726520610000|2024-09-16 21:03:30|176381.1|176039.1|176381.1|176039.1|176381.1|176039.1|176381.1|176039.1|1
1726520640000|2024-09-16 21:04:00|176324.2|175982.2|176326.7|175984.7|176326.7|175984.7|176324.2|175982.2|2
1726520660000|2024-09-16 21:04:20|176329|175987|176329|175987|176329|175987|176329|175987|1
1726520670000|2024-09-16 21:04:30|176331.3|175989.3|176331.3|175989.3|176331.3|175989.3|176331.3|175989.3|1
1726520680000|2024-09-16 21:04:40|176333.5|175991.5|176297.6|175955.6|176333.5|175991.5|176297.6|175955.6|2
1726520700000|2024-09-16 21:05:00|176300.3|175958.3|176300.3|175958.3|176300.3|175958.3|176300.3|175958.3|1
1726520710000|2024-09-16 21:05:10|176303|175961|176303|175961|176303|175961|176303|175961|1
1726520720000|2024-09-16 21:05:20|176305.6|175963.6|176305.6|175963.6|176305.6|175963.6|176305.6|175963.6|1
1726520730000|2024-09-16 21:05:30|176308|175966|176308|175966|176308|175966|176308|175966|1
1726520740000|2024-09-16 21:05:40|176310.4|175968.4|176310.4|175968.4|176310.4|175968.4|176310.4|175968.4|1
1726520750000|2024-09-16 21:05:50|176312.8|175970.8|176312.8|175970.8|176312.8|175970.8|176312.8|175970.8|1
1726520760000|2024-09-16 21:06:00|176315|175973|176315|175973|176315|175973|176315|175973|1
1726520770000|2024-09-16 21:06:10|176317.2|175975.2|176317.2|175975.2|176317.2|175975.2|176317.2|175975.2|1
1726520780000|2024-09-16 21:06:20|176319.3|175977.3|176319.3|175977.3|176319.3|175977.3|176319.3|175977.3|1
1726520790000|2024-09-16 21:06:30|176371.6|176029.6|176369.5|176027.5|176374.4|176032.4|176355.5|176013.5|8
1726520800000|2024-09-16 21:06:40|176371.2|176029.2|176371|176029|176372.2|176030.2|176370.6|176028.6|6
1726520810000|2024-09-16 21:06:50|176370.5|176028.5|176370.1|176028.1|176370.6|176028.6|176370.1|176028.1|5
1726520820000|2024-09-16 21:07:00|176375.5|176033.5|176371|176029|176375.5|176033.5|176371|176029|5
1726520830000|2024-09-16 21:07:10|176376.4|176034.4|176376|176034|176376.5|176034.5|176376|176034|5
1726520840000|2024-09-16 21:07:20|176377.4|176035.4|176376.9|176034.9|176377.5|176035.5|176376.9|176034.9|5
1726520850000|2024-09-16 21:07:30|176378.2|176036.2|176379.1|176037.1|176379.4|176037.4|176378|176036|6
1726520860000|2024-09-16 21:07:40|176379|176037|176378.8|176036.8|176379.1|176037.1|176378.8|176036.8|4
1726520870000|2024-09-16 21:07:50|176380|176038|176379.8|176037.8|176380.1|176038.1|176379.8|176037.8|4
1726520880000|2024-09-16 21:08:00|176381|176039|176380.7|176038.7|176381.1|176039.1|176380.7|176038.7|6
1726520890000|2024-09-16 21:08:10|176381.9|176039.9|176381.7|176039.7|176381.9|176039.9|176381.7|176039.7|4
1726520900000|2024-09-16 21:08:20|176382.8|176040.8|176383.8|176041.8|176383.9|176041.9|176382.8|176040.8|3
1726520910000|2024-09-16 21:08:30|176383.7|176041.7|176383.5|176041.5|176383.7|176041.7|176383.5|176041.5|2
1726520920000|2024-09-16 21:08:40|176384.6|176042.6|176385.5|176043.5|176385.5|176043.5|176384.5|176042.5|3
1726520930000|2024-09-16 21:08:50|176385.9|176043.9|176385.6|176043.6|176385.9|176043.9|176384.6|176042.6|3
1726520950000|2024-09-16 21:09:10|176386.6|176044.6|176387.5|176045.5|176387.5|176045.5|176386.6|176044.6|2
1726520970000|2024-09-16 21:09:30|176388.4|176046.4|176389.2|176047.2|176389.2|176047.2|176388.4|176046.4|2
1726520990000|2024-09-16 21:09:50|176390|176048|176390|176048|176390|176048|176390|176048|1
1726521000000|2024-09-16 21:10:00|176390.9|176048.9|176390.9|176048.9|176390.9|176048.9|176390.9|176048.9|1
1726521010000|2024-09-16 21:10:10|176391.7|176049.7|176391.7|176049.7|176391.7|176049.7|176391.7|176049.7|1
1726521020000|2024-09-16 21:10:20|176392.4|176050.4|176392.4|176050.4|176392.4|176050.4|176392.4|176050.4|1
1726521030000|2024-09-16 21:10:30|176393.1|176051.1|176393.1|176051.1|176393.1|176051.1|176393.1|176051.1|1
1726521040000|2024-09-16 21:10:40|176393.8|176051.8|176393.8|176051.8|176393.8|176051.8|176393.8|176051.8|1
1726521050000|2024-09-16 21:10:50|176394.5|176052.5|176394.5|176052.5|176394.5|176052.5|176394.5|176052.5|1
1726521060000|2024-09-16 21:11:00|176395.2|176053.2|176395.2|176053.2|176395.2|176053.2|176395.2|176053.2|1
1726521070000|2024-09-16 21:11:10|176395.8|176053.8|176395.8|176053.8|176395.8|176053.8|176395.8|176053.8|1
1726521080000|2024-09-16 21:11:20|176396.4|176054.4|176396.4|176054.4|176396.4|176054.4|176396.4|176054.4|1
1726521090000|2024-09-16 21:11:30|176397.6|176055.6|176397.6|176055.6|176397.6|176055.6|176397.6|176055.6|1
1726521110000|2024-09-16 21:11:50|176398.2|176056.2|176398.2|176056.2|176398.2|176056.2|176398.2|176056.2|1
1726521120000|2024-09-16 21:12:00|176398.7|176056.7|176398.7|176056.7|176398.7|176056.7|176398.7|176056.7|1
1726521130000|2024-09-16 21:12:10|176399.2|176057.2|176399.2|176057.2|176399.2|176057.2|176399.2|176057.2|1
1726521140000|2024-09-16 21:12:20|176399.7|176057.7|176399.7|176057.7|176399.7|176057.7|176399.7|176057.7|1
1726521150000|2024-09-16 21:12:30|176400.2|176058.2|176400.2|176058.2|176400.2|176058.2|176400.2|176058.2|1
1726521160000|2024-09-16 21:12:40|176400.7|176058.7|176400.7|176058.7|176400.7|176058.7|176400.7|176058.7|1
1726521180000|2024-09-16 21:13:00|176401.6|176059.6|176401.6|176059.6|176401.6|176059.6|176401.6|176059.6|1
1726521190000|2024-09-16 21:13:10|176402|176060|176402|176060|176402|176060|176402|176060|1
1726521200000|2024-09-16 21:13:20|176402.4|176060.4|176402.4|176060.4|176402.4|176060.4|176402.4|176060.4|1
1726521210000|2024-09-16 21:13:30|176402.8|176060.8|176402.8|176060.8|176402.8|176060.8|176402.8|176060.8|1
1726521220000|2024-09-16 21:13:40|176403.2|176061.2|176403.2|176061.2|176403.2|176061.2|176403.2|176061.2|1
1726521230000|2024-09-16 21:13:50|176403.9|176061.9|176403.9|176061.9|176403.9|176061.9|176403.9|176061.9|1
1726521250000|2024-09-16 21:14:10|176404.3|176062.3|176404.3|176062.3|176404.3|176062.3|176404.3|176062.3|1
1726521260000|2024-09-16 21:14:20|176404.6|176062.6|176404.6|176062.6|176404.6|176062.6|176404.6|176062.6|1
1726521270000|2024-09-16 21:14:30|176404.9|176062.9|176404.9|176062.9|176404.9|176062.9|176404.9|176062.9|1
1726521280000|2024-09-16 21:14:40|176405.2|176063.2|176405.2|176063.2|176405.2|176063.2|176405.2|176063.2|1
1726521290000|2024-09-16 21:14:50|176405.5|176063.5|176405.5|176063.5|176405.5|176063.5|176405.5|176063.5|1
1726521300000|2024-09-16 21:15:00|176405.8|176063.8|176405.8|176063.8|176405.8|176063.8|176405.8|176063.8|1
1726521320000|2024-09-16 21:15:20|176406.4|176064.4|176406.4|176064.4|176406.4|176064.4|176406.4|176064.4|1
1726521330000|2024-09-16 21:15:30|176406.7|176064.7|176406.7|176064.7|176406.7|176064.7|176406.7|176064.7|1
1726521340000|2024-09-16 21:15:40|176406.9|176064.9|176406.9|176064.9|176406.9|176064.9|176406.9|176064.9|1
1726521350000|2024-09-16 21:15:50|176407.2|176065.2|176407.2|176065.2|176407.2|176065.2|176407.2|176065.2|1
1726521360000|2024-09-16 21:16:00|176407.6|176065.6|176407.6|176065.6|176407.6|176065.6|176407.6|176065.6|1
1726521380000|2024-09-16 21:16:20|176400.3|176058.3|176409.8|176067.8|176410|176068|176400.3|176058.3|5
1726521390000|2024-09-16 21:16:30|176410.4|176068.4|176410.4|176068.4|176410.5|176068.5|176410.4|176068.4|3
1726521400000|2024-09-16 21:16:40|176410.5|176068.5|176410.3|176068.3|176410.5|176068.5|176410.2|176068.2|5
1726521410000|2024-09-16 21:16:50|176410.5|176068.5|176410.4|176068.4|176410.5|176068.5|176410.4|176068.4|2
1726521420000|2024-09-16 21:17:00|176410.3|176068.3|176410.3|176068.3|176410.3|176068.3|176410.3|176068.3|1
1726521430000|2024-09-16 21:17:10|176410.7|176068.7|176410.6|176068.6|176410.7|176068.7|176410.6|176068.6|2
1726521440000|2024-09-16 21:17:20|176410.8|176068.8|176410.8|176068.8|176410.8|176068.8|176410.8|176068.8|1
1726521450000|2024-09-16 21:17:30|176410.9|176068.9|176410.9|176068.9|176411|176069|176410.9|176068.9|3
1726521460000|2024-09-16 21:17:40|176411|176069|176411|176069|176411|176069|176411|176069|1
1726521470000|2024-09-16 21:17:50|176411.1|176069.1|176411.1|176069.1|176411.1|176069.1|176411.1|176069.1|1
1726521480000|2024-09-16 21:18:00|176403.1|176061.1|176408.9|176066.9|176408.9|176066.9|176403.1|176061.1|2
1726521490000|2024-09-16 21:18:10|176409.2|176067.2|176409.5|176067.5|176409.5|176067.5|176409.2|176067.2|3
1726521500000|2024-09-16 21:18:20|176409.6|176067.6|176409.7|176067.7|176409.7|176067.7|176409.6|176067.6|2
1726521510000|2024-09-16 21:18:30|176412.8|176070.8|176405.1|176063.1|176412.8|176070.8|176405.1|176063.1|2
1726521520000|2024-09-16 21:18:40|176405.2|176063.2|176405.4|176063.4|176405.4|176063.4|176405.2|176063.2|3
1726521530000|2024-09-16 21:18:50|176405.3|176063.3|176405.5|176063.5|176405.5|176063.5|176405.3|176063.3|3
1726521540000|2024-09-16 21:19:00|176405.6|176063.6|176405.7|176063.7|176405.7|176063.7|176405.5|176063.5|4
1726521560000|2024-09-16 21:19:20|176406|176064|176406|176064|176406|176064|176406|176064|1
1726521570000|2024-09-16 21:19:30|176406.1|176064.1|176406.2|176064.2|176406.2|176064.2|176406.1|176064.1|2
1726521580000|2024-09-16 21:19:40|176406.3|176064.3|176406.3|176064.3|176406.3|176064.3|176406.3|176064.3|1
1726521590000|2024-09-16 21:19:50|176406.4|176064.4|176406.5|176064.5|176406.5|176064.5|176406.4|176064.4|2
1726521600000|2024-09-16 21:20:00|176406.6|176064.6|176406.6|176064.6|176406.6|176064.6|176406.6|176064.6|1
1726521610000|2024-09-16 21:20:10|176406.7|176064.7|176406.7|176064.7|176406.7|176064.7|176406.7|176064.7|1
1726521620000|2024-09-16 21:20:20|176406.8|176064.8|176406.9|176064.9|176406.9|176064.9|176406.7|176064.7|3
1726521640000|2024-09-16 21:20:40|176407.1|176065.1|176407.1|176065.1|176407.1|176065.1|176407.1|176065.1|1
1726521650000|2024-09-16 21:20:50|176407.2|176065.2|176407.2|176065.2|176407.2|176065.2|176407.2|176065.2|1
1726521660000|2024-09-16 21:21:00|176407.3|176065.3|176407.3|176065.3|176407.3|176065.3|176407.3|176065.3|1
1726521680000|2024-09-16 21:21:20|176407.4|176065.4|176407.4|176065.4|176407.4|176065.4|176407.4|176065.4|1
1726521690000|2024-09-16 21:21:30|176407.5|176065.5|176407.5|176065.5|176407.5|176065.5|176407.5|176065.5|1
1726521700000|2024-09-16 21:21:40|176407.6|176065.6|176407.6|176065.6|176407.6|176065.6|176407.6|176065.6|1
1726521720000|2024-09-16 21:22:00|176407.7|176065.7|176407.7|176065.7|176407.7|176065.7|176407.7|176065.7|1
1726521730000|2024-09-16 21:22:10|176407.8|176065.8|176407.8|176065.8|176407.8|176065.8|176407.8|176065.8|1
1726521750000|2024-09-16 21:22:30|176407.9|176065.9|176407.9|176065.9|176407.9|176065.9|176407.9|176065.9|1
1726521770000|2024-09-16 21:22:50|176408|176066|176408|176066|176408|176066|176408|176066|1
1726521790000|2024-09-16 21:23:10|176408.1|176066.1|176408.1|176066.1|176408.1|176066.1|176408.1|176066.1|1
1726521800000|2024-09-16 21:23:20|176408.2|176066.2|176408.2|176066.2|176408.2|176066.2|176408.2|176066.2|1
1726521820000|2024-09-16 21:23:40|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|1
1726521840000|2024-09-16 21:24:00|176408.4|176066.4|176408.4|176066.4|176408.4|176066.4|176408.4|176066.4|1
1726521870000|2024-09-16 21:24:30|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|1
1726521900000|2024-09-16 21:25:00|176408.6|176066.6|176408.6|176066.6|176408.6|176066.6|176408.6|176066.6|1
1726521920000|2024-09-16 21:25:20|176408.7|176066.7|176408.7|176066.7|176408.7|176066.7|176408.7|176066.7|1
1726521960000|2024-09-16 21:26:00|176408.8|176066.8|176408.8|176066.8|176408.8|176066.8|176408.8|176066.8|1
1726521990000|2024-09-16 21:26:30|176408.9|176066.9|176408.9|176066.9|176408.9|176066.9|176408.9|176066.9|1
1726522030000|2024-09-16 21:27:10|176409|176067|176409|176067|176409|176067|176409|176067|1
1726522070000|2024-09-16 21:27:50|176409.1|176067.1|176409.1|176067.1|176409.1|176067.1|176409.1|176067.1|1
1726522130000|2024-09-16 21:28:50|176409.2|176067.2|176409.2|176067.2|176409.2|176067.2|176409.2|176067.2|1
1726522200000|2024-09-16 21:30:00|176409.3|176067.3|176409.3|176067.3|176409.3|176067.3|176409.3|176067.3|1
1726522210000|2024-09-16 21:30:10|176409.2|176067.2|176409.2|176067.2|176409.2|176067.2|176409.2|176067.2|1
1726522220000|2024-09-16 21:30:20|176409.3|176067.3|176409.2|176067.2|176409.3|176067.3|176408.7|176066.7|6
1726522230000|2024-09-16 21:30:30|176409.1|176067.1|176408.8|176066.8|176409.7|176067.7|176408.8|176066.8|4
1726522240000|2024-09-16 21:30:40|176409.2|176067.2|176408.3|176066.3|176409.2|176067.2|176408.3|176066.3|2
1726522250000|2024-09-16 21:30:50|176408.5|176066.5|176415.4|176073.4|176415.4|176073.4|176407.9|176065.9|5
1726522260000|2024-09-16 21:31:00|176414.7|176072.7|176414.4|176072.4|176414.8|176072.8|176414.4|176072.4|5
1726522270000|2024-09-16 21:31:10|176414.5|176072.5|176414.1|176072.1|176414.5|176072.5|176414.1|176072.1|4
1726522280000|2024-09-16 21:31:20|176414|176072|176413.9|176071.9|176414.1|176072.1|176413.9|176071.9|3
1726522290000|2024-09-16 21:31:30|176413.7|176071.7|176413.9|176071.9|176414.3|176072.3|176413.7|176071.7|6
1726522300000|2024-09-16 21:31:40|176414|176072|176410|176068|176414|176072|176410|176068|5
1726522310000|2024-09-16 21:31:50|176409.7|176067.7|176409.7|176067.7|176409.7|176067.7|176409.7|176067.7|1
1726522320000|2024-09-16 21:32:00|176409.8|176067.8|176409.7|176067.7|176409.8|176067.8|176409.7|176067.7|2
1726522330000|2024-09-16 21:32:10|176409.8|176067.8|176409.3|176067.3|176409.8|176067.8|176409.3|176067.3|3
1726522340000|2024-09-16 21:32:20|176409.4|176067.4|176409.2|176067.2|176409.4|176067.4|176409.2|176067.2|2
1726522350000|2024-09-16 21:32:30|176409.1|176067.1|176409.1|176067.1|176409.1|176067.1|176409.1|176067.1|1
1726522360000|2024-09-16 21:32:40|176409.4|176067.4|176408.4|176066.4|176409.4|176067.4|176408.4|176066.4|3
1726522370000|2024-09-16 21:32:50|176408.1|176066.1|176408.9|176066.9|176409|176067|176408.1|176066.1|3
1726522380000|2024-09-16 21:33:00|176409|176067|176408.5|176066.5|176409|176067|176408.5|176066.5|6
1726522390000|2024-09-16 21:33:10|176408.3|176066.3|176408.9|176066.9|176408.9|176066.9|176408.3|176066.3|2
1726522400000|2024-09-16 21:33:20|176408.8|176066.8|176408.4|176066.4|176409|176067|176408.4|176066.4|3
1726522410000|2024-09-16 21:33:30|176408.2|176066.2|176408.5|176066.5|176408.7|176066.7|176408.2|176066.2|4
1726522420000|2024-09-16 21:33:40|176408.7|176066.7|176408.2|176066.2|176408.7|176066.7|176408.2|176066.2|4
1726522430000|2024-09-16 21:33:50|176408.3|176066.3|176407.9|176065.9|176408.3|176066.3|176407.9|176065.9|4
1726522440000|2024-09-16 21:34:00|176407.8|176065.8|176407.6|176065.6|176407.9|176065.9|176407.6|176065.6|4
1726522450000|2024-09-16 21:34:10|176407.5|176065.5|176407.5|176065.5|176407.5|176065.5|176407.5|176065.5|1
1726522460000|2024-09-16 21:34:20|176407.3|176065.3|176407.3|176065.3|176407.3|176065.3|176407.3|176065.3|1
1726522470000|2024-09-16 21:34:30|176407.4|176065.4|176407.2|176065.2|176407.4|176065.4|176407.2|176065.2|3
1726522480000|2024-09-16 21:34:40|176407.3|176065.3|176402.5|176060.5|176407.3|176065.3|176402.5|176060.5|3
1726522490000|2024-09-16 21:34:50|176402.6|176060.6|176402.6|176060.6|176402.6|176060.6|176402.5|176060.5|3
1726522500000|2024-09-16 21:35:00|176402.7|176060.7|176402.7|176060.7|176402.7|176060.7|176402.7|176060.7|1
1726522510000|2024-09-16 21:35:10|176402.6|176060.6|176402.8|176060.8|176402.8|176060.8|176402.6|176060.6|3
1726522520000|2024-09-16 21:35:20|176406.5|176064.5|176406.5|176064.5|176406.5|176064.5|176406.5|176064.5|1
1726522530000|2024-09-16 21:35:30|176406.4|176064.4|176406.5|176064.5|176406.5|176064.5|176406.4|176064.4|2
1726522540000|2024-09-16 21:35:40|176406.6|176064.6|176402.6|176060.6|176406.6|176064.6|176402.6|176060.6|2
1726522550000|2024-09-16 21:35:50|176402.8|176060.8|176402.8|176060.8|176402.8|176060.8|176402.8|176060.8|1
1726522560000|2024-09-16 21:36:00|176402.7|176060.7|176406.5|176064.5|176406.5|176064.5|176402.7|176060.7|3
1726522590000|2024-09-16 21:36:30|176406.6|176064.6|176406.6|176064.6|176406.6|176064.6|176406.6|176064.6|1
1726522600000|2024-09-16 21:36:40|176406.5|176064.5|176406.8|176064.8|176406.8|176064.8|176406.5|176064.5|3
1726522610000|2024-09-16 21:36:50|176406.7|176064.7|176406.8|176064.8|176406.8|176064.8|176406.7|176064.7|2
1726522650000|2024-09-16 21:37:30|176406.9|176064.9|176406.9|176064.9|176406.9|176064.9|176406.9|176064.9|1
1726522660000|2024-09-16 21:37:40|176406.8|176064.8|176406.8|176064.8|176406.8|176064.8|176406.8|176064.8|1
1726522730000|2024-09-16 21:38:50|176406.9|176064.9|176406.9|176064.9|176406.9|176064.9|176406.9|176064.9|1
1726522750000|2024-09-16 21:39:10|176407|176065|176407|176065|176407|176065|176407|176065|1
1726522820000|2024-09-16 21:40:20|176406.8|176064.8|176407.3|176065.3|176407.4|176065.4|176406.8|176064.8|3
1726522830000|2024-09-16 21:40:30|176407.4|176065.4|176407.5|176065.5|176407.5|176065.5|176407.3|176065.3|3
1726522840000|2024-09-16 21:40:40|176407.3|176065.3|176407.7|176065.7|176407.7|176065.7|176407.3|176065.3|2
1726522850000|2024-09-16 21:40:50|176407.6|176065.6|176407.9|176065.9|176407.9|176065.9|176407.6|176065.6|2
1726522860000|2024-09-16 21:41:00|176408.1|176066.1|176408.1|176066.1|176408.1|176066.1|176408.1|176066.1|1
1726522890000|2024-09-16 21:41:30|176408|176066|176408.1|176066.1|176408.2|176066.2|176408|176066|3
1726522920000|2024-09-16 21:42:00|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|1
1726522930000|2024-09-16 21:42:10|176408.2|176066.2|176408.4|176066.4|176408.4|176066.4|176408.2|176066.2|2
1726522960000|2024-09-16 21:42:40|176408.3|176066.3|176408.4|176066.4|176408.4|176066.4|176408.3|176066.3|2
1726523000000|2024-09-16 21:43:20|176408.6|176066.6|176408.1|176066.1|176408.6|176066.6|176408.1|176066.1|2
1726523010000|2024-09-16 21:43:30|176408|176066|176408.2|176066.2|176408.2|176066.2|176408|176066|2
1726523020000|2024-09-16 21:43:40|176408.1|176066.1|176408.4|176066.4|176408.4|176066.4|176408.1|176066.1|2
1726523040000|2024-09-16 21:44:00|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|1
1726523070000|2024-09-16 21:44:30|176408.6|176066.6|176408.5|176066.5|176408.6|176066.6|176408.5|176066.5|2
1726523120000|2024-09-16 21:45:20|176408.4|176066.4|176408.6|176066.6|176408.6|176066.6|176408.4|176066.4|4
1726523140000|2024-09-16 21:45:40|176408.7|176066.7|176408.8|176066.8|176408.8|176066.8|176408.6|176066.6|3
1726523150000|2024-09-16 21:45:50|176408.9|176066.9|176408.9|176066.9|176408.9|176066.9|176408.9|176066.9|1
1726523170000|2024-09-16 21:46:10|176408.8|176066.8|176409|176067|176409|176067|176408.8|176066.8|2
1726523180000|2024-09-16 21:46:20|176408.8|176066.8|176408.8|176066.8|176408.8|176066.8|176408.8|176066.8|1
1726523190000|2024-09-16 21:46:30|176408.9|176066.9|176409.1|176067.1|176409.1|176067.1|176408.8|176066.8|3
1726523200000|2024-09-16 21:46:40|176408.8|176066.8|176408.8|176066.8|176408.8|176066.8|176408.8|176066.8|1
1726523210000|2024-09-16 21:46:50|176408.7|176066.7|176408.6|176066.6|176408.7|176066.7|176408.6|176066.6|2
1726523220000|2024-09-16 21:47:00|176408.4|176066.4|176408.4|176066.4|176408.4|176066.4|176408.4|176066.4|1
1726523230000|2024-09-16 21:47:10|176408.5|176066.5|176408.4|176066.4|176408.5|176066.5|176408.4|176066.4|2
1726523240000|2024-09-16 21:47:20|176408.2|176066.2|176408.4|176066.4|176408.7|176066.7|176408.2|176066.2|5
1726523250000|2024-09-16 21:47:30|176408.5|176066.5|176408.4|176066.4|176408.5|176066.5|176408.4|176066.4|2
1726523260000|2024-09-16 21:47:40|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|1
1726523280000|2024-09-16 21:48:00|176408.4|176066.4|176408.2|176066.2|176408.4|176066.4|176408.2|176066.2|2
1726523290000|2024-09-16 21:48:10|176408.1|176066.1|176408.1|176066.1|176408.2|176066.2|176408.1|176066.1|3
1726523310000|2024-09-16 21:48:30|176408|176066|176408|176066|176408|176066|176408|176066|1
1726523330000|2024-09-16 21:48:50|176408.1|176066.1|176408|176066|176408.1|176066.1|176408|176066|2
1726523360000|2024-09-16 21:49:20|176407.9|176065.9|176407.9|176065.9|176407.9|176065.9|176407.9|176065.9|1
1726523390000|2024-09-16 21:49:50|176408|176066|176406.4|176064.4|176408.5|176066.5|176406.4|176064.4|4
1726523400000|2024-09-16 21:50:00|176407.7|176065.7|176407.7|176065.7|176407.7|176065.7|176407.7|176065.7|1
1726523410000|2024-09-16 21:50:10|176407.6|176065.6|176407.8|176065.8|176407.8|176065.8|176407.6|176065.6|2
1726523440000|2024-09-16 21:50:40|176407.7|176065.7|176407.7|176065.7|176407.7|176065.7|176407.7|176065.7|1
1726523470000|2024-09-16 21:51:10|176407.6|176065.6|176407.5|176065.5|176407.9|176065.9|176407.5|176065.5|4
1726523480000|2024-09-16 21:51:20|176407.6|176065.6|176407.4|176065.4|176407.6|176065.6|176407.4|176065.4|2
1726523490000|2024-09-16 21:51:30|176407.3|176065.3|176407.3|176065.3|176407.3|176065.3|176407.3|176065.3|1
1726523500000|2024-09-16 21:51:40|176407.4|176065.4|176419.2|176077.2|176419.2|176077.2|176407.3|176065.3|3
1726523510000|2024-09-16 21:51:50|176419.1|176077.1|176419.1|176077.1|176419.1|176077.1|176419.1|176077.1|1
1726523550000|2024-09-16 21:52:30|176419|176077|176419|176077|176419|176077|176419|176077|1
1726523580000|2024-09-16 21:53:00|176418.9|176076.9|176418.9|176076.9|176418.9|176076.9|176418.9|176076.9|1
1726523600000|2024-09-16 21:53:20|176419|176077|176419|176077|176419|176077|176419|176077|1
1726523610000|2024-09-16 21:53:30|176418.4|176076.4|176410.8|176068.8|176418.4|176076.4|176410.8|176068.8|2
1726523620000|2024-09-16 21:53:40|176410.7|176068.7|176410.7|176068.7|176410.7|176068.7|176410.7|176068.7|1
1726523630000|2024-09-16 21:53:50|176430.2|176088.2|176434.6|176092.6|176444.8|176102.8|176430.2|176088.2|3
1726523640000|2024-09-16 21:54:00|176434.7|176092.7|176434.5|176092.5|176434.9|176092.9|176434.5|176092.5|4
1726523650000|2024-09-16 21:54:10|176431.8|176089.8|176431.8|176089.8|176432.1|176090.1|176431.7|176089.7|4
1726523660000|2024-09-16 21:54:20|176434.1|176092.1|176425.2|176083.2|176434.1|176092.1|176425.1|176083.1|3
1726523670000|2024-09-16 21:54:30|176425.4|176083.4|176445.1|176103.1|176445.1|176103.1|176425.4|176083.4|3
1726523680000|2024-09-16 21:54:40|176445.3|176103.3|176458.4|176116.4|176458.4|176116.4|176445|176103|5
1726523690000|2024-09-16 21:54:50|176458.3|176116.3|176458.4|176116.4|176458.4|176116.4|176458.3|176116.3|2
1726523700000|2024-09-16 21:55:00|176458.6|176116.6|176458.6|176116.6|176458.6|176116.6|176458.6|176116.6|1
1726523710000|2024-09-16 21:55:10|176445.9|176103.9|176446.2|176104.2|176446.2|176104.2|176445.9|176103.9|3
1726523720000|2024-09-16 21:55:20|176446|176104|176446|176104|176446|176104|176446|176104|1
1726523730000|2024-09-16 21:55:30|176446.1|176104.1|176446.4|176104.4|176446.4|176104.4|176446.1|176104.1|2
1726523740000|2024-09-16 21:55:40|176446.6|176104.6|176446.5|176104.5|176446.6|176104.6|176446.3|176104.3|3
1726523750000|2024-09-16 21:55:50|176446.7|176104.7|176447.2|176105.2|176447.2|176105.2|176446.7|176104.7|3
1726523770000|2024-09-16 21:56:10|176447.4|176105.4|176447.3|176105.3|176447.4|176105.4|176447.3|176105.3|2
1726523780000|2024-09-16 21:56:20|176447.5|176105.5|176447.8|176105.8|176447.8|176105.8|176447.5|176105.5|3
1726523790000|2024-09-16 21:56:30|176447.7|176105.7|176447.7|176105.7|176447.7|176105.7|176447.7|176105.7|1
1726523800000|2024-09-16 21:56:40|176447.8|176105.8|176448.1|176106.1|176448.1|176106.1|176447.8|176105.8|4
1726523810000|2024-09-16 21:56:50|176448|176106|176448|176106|176448|176106|176448|176106|1
1726523820000|2024-09-16 21:57:00|176448.1|176106.1|176448.5|176106.5|176448.5|176106.5|176448.1|176106.1|3
1726523830000|2024-09-16 21:57:10|176445.8|176103.8|176445.8|176103.8|176445.8|176103.8|176445.8|176103.8|1
1726523840000|2024-09-16 21:57:20|176445.9|176103.9|176445.9|176103.9|176445.9|176103.9|176445.9|176103.9|1
1726523850000|2024-09-16 21:57:30|176446.1|176104.1|176446.1|176104.1|176446.1|176104.1|176446.1|176104.1|1
1726523860000|2024-09-16 21:57:40|176446.2|176104.2|176446.3|176104.3|176446.3|176104.3|176446.2|176104.2|2
1726523880000|2024-09-16 21:58:00|176446.5|176104.5|176446.5|176104.5|176446.5|176104.5|176446.5|176104.5|1
1726523890000|2024-09-16 21:58:10|176446.6|176104.6|176446.6|176104.6|176446.6|176104.6|176446.6|176104.6|1
1726523900000|2024-09-16 21:58:20|176446.7|176104.7|176446.8|176104.8|176446.8|176104.8|176446.7|176104.7|2
1726523920000|2024-09-16 21:58:40|176446.9|176104.9|176447|176105|176447|176105|176446.9|176104.9|2
1726523940000|2024-09-16 21:59:00|176407.6|176065.6|176432.9|176090.9|176432.9|176090.9|176407.6|176065.6|2
1726523950000|2024-09-16 21:59:10|176433|176091|176433|176091|176433|176091|176433|176091|1
1726523960000|2024-09-16 21:59:20|176433.1|176091.1|176433.1|176091.1|176433.1|176091.1|176433.1|176091.1|1
1726523970000|2024-09-16 21:59:30|176408|176066|176408|176066|176408|176066|176408|176066|1
1726523980000|2024-09-16 21:59:40|176408.1|176066.1|176426.3|176084.3|176426.3|176084.3|176408.1|176066.1|2
1726523990000|2024-09-16 21:59:50|176426.6|176084.6|176426.4|176084.4|176426.7|176084.7|176426.4|176084.4|4
1726524000000|2024-09-16 22:00:00|176440.7|176098.7|176432.5|176090.5|176440.7|176098.7|176426.4|176084.4|4
1726524010000|2024-09-16 22:00:10|176432.6|176090.6|176429.7|176087.7|176443.9|176101.9|176429.7|176087.7|5
1726524020000|2024-09-16 22:00:20|176429.8|176087.8|176429.8|176087.8|176429.8|176087.8|176429.8|176087.8|1
1726524030000|2024-09-16 22:00:30|176429.9|176087.9|176395.4|176053.4|176429.9|176087.9|176395.4|176053.4|3
1726524040000|2024-09-16 22:00:40|176395.6|176053.6|176407.7|176065.7|176419|176077|176395.6|176053.6|3
1726524050000|2024-09-16 22:00:50|176472.7|176130.7|176477|176135|176477|176135|176472.7|176130.7|2
1726524060000|2024-09-16 22:01:00|176478.9|176136.9|176479.4|176137.4|176479.4|176137.4|176478.9|176136.9|2
1726524080000|2024-09-16 22:01:20|176476.7|176134.7|176476.7|176134.7|176476.7|176134.7|176476.7|176134.7|1
1726524090000|2024-09-16 22:01:30|176413.8|176071.8|176413.8|176071.8|176413.8|176071.8|176413.8|176071.8|1
1726524110000|2024-09-16 22:01:50|176448.7|176106.7|176448.7|176106.7|176448.7|176106.7|176448.7|176106.7|1
1726524140000|2024-09-16 22:02:20|176421.3|176079.3|176406.3|176064.3|176421.3|176079.3|176406.3|176064.3|2
1726524150000|2024-09-16 22:02:30|176400.9|176058.9|176400.9|176058.9|176400.9|176058.9|176400.9|176058.9|1
1726524160000|2024-09-16 22:02:40|176442.2|176100.2|176442.2|176100.2|176442.2|176100.2|176442.2|176100.2|1
1726524180000|2024-09-16 22:03:00|176434.7|176092.7|176469.8|176127.8|176469.8|176127.8|176434.7|176092.7|5
1726524190000|2024-09-16 22:03:10|176460.5|176118.5|176460.5|176118.5|176460.5|176118.5|176460.5|176118.5|1
1726524210000|2024-09-16 22:03:30|176393.3|176051.3|176393.3|176051.3|176393.3|176051.3|176393.3|176051.3|1
1726524220000|2024-09-16 22:03:40|176393.9|176051.9|176438.7|176096.7|176438.7|176096.7|176393.9|176051.9|2
1726524240000|2024-09-16 22:04:00|176439.2|176097.2|176471.2|176129.2|176471.2|176129.2|176439.2|176097.2|3
1726524250000|2024-09-16 22:04:10|176463|176121|176463|176121|176463|176121|176463|176121|1
1726524270000|2024-09-16 22:04:30|176398|176056|176440.7|176098.7|176440.7|176098.7|176398|176056|2
1726524290000|2024-09-16 22:04:50|176458|176116|176445.5|176103.5|176480.1|176138.1|176432.6|176090.6|6
1726524300000|2024-09-16 22:05:00|176454.9|176112.9|176440.6|176098.6|176454.9|176112.9|176440.6|176098.6|2
1726524330000|2024-09-16 22:05:30|176457.6|176115.6|176480.1|176138.1|176483.5|176141.5|176457.6|176115.6|4
1726524340000|2024-09-16 22:05:40|176437.1|176095.1|176437.1|176095.1|176437.1|176095.1|176437.1|176095.1|1
1726524360000|2024-09-16 22:06:00|176442.1|176100.1|176442.1|176100.1|176442.1|176100.1|176442.1|176100.1|1
1726524450000|2024-09-16 22:07:30|176412.2|176070.2|176459.7|176117.7|176459.7|176117.7|176412.2|176070.2|2
1726524460000|2024-09-16 22:07:40|176459.8|176117.8|176459.7|176117.7|176459.8|176117.8|176459.7|176117.7|2
1726524470000|2024-09-16 22:07:50|176480.4|176138.4|176480.4|176138.4|176480.4|176138.4|176480.4|176138.4|1
1726524480000|2024-09-16 22:08:00|176474.1|176132.1|176474.1|176132.1|176474.1|176132.1|176474.1|176132.1|1
1726524490000|2024-09-16 22:08:10|176412.2|176070.2|176412.2|176070.2|176412.2|176070.2|176412.2|176070.2|1
1726524550000|2024-09-16 22:09:10|176410.1|176068.1|176459|176117|176459|176117|176410.1|176068.1|2
1726524560000|2024-09-16 22:09:20|176457.8|176115.8|176421.3|176079.3|176457.8|176115.8|176421.3|176079.3|7
1726524580000|2024-09-16 22:09:40|176421.4|176079.4|176430.5|176088.5|176430.5|176088.5|176421.4|176079.4|2
1726524590000|2024-09-16 22:09:50|176430.6|176088.6|176375.2|176033.2|176430.6|176088.6|176374.8|176032.8|3
1726524600000|2024-09-16 22:10:00|176430.8|176088.8|176430.8|176088.8|176430.8|176088.8|176430.8|176088.8|1
1726524610000|2024-09-16 22:10:10|176425.7|176083.7|176450.2|176108.2|176450.2|176108.2|176425.7|176083.7|2
1726524620000|2024-09-16 22:10:20|176450.8|176108.8|176468.5|176126.5|176468.6|176126.6|176450.7|176108.7|4
1726524630000|2024-09-16 22:10:30|176468.4|176126.4|176389.8|176047.8|176468.4|176126.4|176389.8|176047.8|3
1726524640000|2024-09-16 22:10:40|176361.5|176019.5|176361.5|176019.5|176361.5|176019.5|176361.5|176019.5|1
1726524650000|2024-09-16 22:10:50|176361.3|176019.3|176361.3|176019.3|176361.3|176019.3|176361.3|176019.3|1
1726524660000|2024-09-16 22:11:00|176361.1|176019.1|176387.9|176045.9|176387.9|176045.9|176358.4|176016.4|4
1726524670000|2024-09-16 22:11:10|176388.1|176046.1|176387.8|176045.8|176388.1|176046.1|176387.8|176045.8|4
1726524680000|2024-09-16 22:11:20|176388.1|176046.1|176388.4|176046.4|176388.4|176046.4|176388.1|176046.1|5
1726524690000|2024-09-16 22:11:30|176359.7|176017.7|176359.7|176017.7|176359.7|176017.7|176359.7|176017.7|1
1726524700000|2024-09-16 22:11:40|176359.5|176017.5|176359.5|176017.5|176359.5|176017.5|176359.5|176017.5|1
1726524710000|2024-09-16 22:11:50|176359.3|176017.3|176388.8|176046.8|176388.8|176046.8|176359.3|176017.3|2
1726524720000|2024-09-16 22:12:00|176388.9|176046.9|176390.9|176048.9|176390.9|176048.9|176388.9|176046.9|5
1726524740000|2024-09-16 22:12:20|176391|176049|176359.9|176017.9|176391|176049|176359.9|176017.9|3
1726524750000|2024-09-16 22:12:30|176360.3|176018.3|176417|176075|176468.4|176126.4|176348.3|176006.3|16
1726524760000|2024-09-16 22:12:40|176409.1|176067.1|176428.2|176086.2|176482.8|176140.8|176409.1|176067.1|40
1726524770000|2024-09-16 22:12:50|176436.7|176094.7|176400.7|176058.7|176436.7|176094.7|176391.1|176049.1|32
1726524780000|2024-09-16 22:13:00|176418.5|176076.5|176430.7|176088.7|176433.1|176091.1|176400.2|176058.2|33
1726524790000|2024-09-16 22:13:10|176431.7|176089.7|176425.7|176083.7|176432.7|176090.7|176411.7|176069.7|29
1726524800000|2024-09-16 22:13:20|176423.5|176081.5|176418.8|176076.8|176443.8|176101.8|176414.7|176072.7|29
1726524810000|2024-09-16 22:13:30|176443.8|176101.8|176435.4|176093.4|176443.8|176101.8|176418.8|176076.8|17
1726524860000|2024-09-16 22:14:20|176414.2|176072.2|176414.2|176072.2|176414.2|176072.2|176414.2|176072.2|1
1726524870000|2024-09-16 22:14:30|176414.9|176072.9|176425.1|176083.1|176448.3|176106.3|176414.9|176072.9|6
1726524880000|2024-09-16 22:14:40|176424.9|176082.9|176424.9|176082.9|176424.9|176082.9|176424.9|176082.9|1
1726524890000|2024-09-16 22:14:50|176428.2|176086.2|176413.1|176071.1|176428.2|176086.2|176378.3|176036.3|10
1726524900000|2024-09-16 22:15:00|176425.4|176083.4|176425.4|176083.4|176425.4|176083.4|176425.4|176083.4|1
1726524910000|2024-09-16 22:15:10|176425.1|176083.1|176425.1|176083.1|176425.1|176083.1|176425.1|176083.1|1
1726524920000|2024-09-16 22:15:20|176404.2|176062.2|176404.2|176062.2|176404.2|176062.2|176404.2|176062.2|1
1726524930000|2024-09-16 22:15:30|176404.5|176062.5|176404.5|176062.5|176404.5|176062.5|176404.5|176062.5|1
1726524940000|2024-09-16 22:15:40|176389.6|176047.6|176389.6|176047.6|176389.6|176047.6|176389.6|176047.6|1
1726524950000|2024-09-16 22:15:50|176389.5|176047.5|176423.1|176081.1|176423.5|176081.5|176389.5|176047.5|7
1726524960000|2024-09-16 22:16:00|176423.2|176081.2|176423.2|176081.2|176423.2|176081.2|176423.2|176081.2|1
1726524970000|2024-09-16 22:16:10|176423.1|176081.1|176424.9|176082.9|176424.9|176082.9|176423.1|176081.1|3
1726524980000|2024-09-16 22:16:20|176403.8|176061.8|176403.8|176061.8|176403.8|176061.8|176403.8|176061.8|1
1726525000000|2024-09-16 22:16:40|176403.2|176061.2|176388.2|176046.2|176403.2|176061.2|176388|176046|4
1726525010000|2024-09-16 22:16:50|176422.4|176080.4|176424.6|176082.6|176424.6|176082.6|176421.9|176079.9|3
1726525020000|2024-09-16 22:17:00|176424.5|176082.5|176424.5|176082.5|176424.5|176082.5|176410.2|176068.2|4
1726525030000|2024-09-16 22:17:10|176410.6|176068.6|176424.8|176082.8|176424.8|176082.8|176410.6|176068.6|4
1726525040000|2024-09-16 22:17:20|176403.6|176061.6|176403.6|176061.6|176403.6|176061.6|176403.6|176061.6|1
1726525050000|2024-09-16 22:17:30|176403.5|176061.5|176388.1|176046.1|176403.5|176061.5|176388.1|176046.1|2
1726525060000|2024-09-16 22:17:40|176360.4|176018.4|176360.4|176018.4|176360.4|176018.4|176360.4|176018.4|1
1726525070000|2024-09-16 22:17:50|176424.8|176082.8|176424.8|176082.8|176424.8|176082.8|176424.8|176082.8|1
1726525090000|2024-09-16 22:18:10|176424.7|176082.7|176424.7|176082.7|176424.7|176082.7|176424.7|176082.7|1
1726525100000|2024-09-16 22:18:20|176403.4|176061.4|176403.4|176061.4|176403.4|176061.4|176403.4|176061.4|1
1726525110000|2024-09-16 22:18:30|176403.9|176061.9|176355.7|176013.7|176403.9|176061.9|176355.7|176013.7|3
1726525120000|2024-09-16 22:18:40|176384.1|176042.1|176410.6|176068.6|176410.6|176068.6|176384.1|176042.1|3
1726525130000|2024-09-16 22:18:50|176412.5|176070.5|176418.5|176076.5|176434.9|176092.9|176412.5|176070.5|5
1726525140000|2024-09-16 22:19:00|176408.7|176066.7|176396.2|176054.2|176408.7|176066.7|176389.9|176047.9|3
1726525150000|2024-09-16 22:19:10|176414.2|176072.2|176414.2|176072.2|176414.2|176072.2|176396.3|176054.3|3
1726525160000|2024-09-16 22:19:20|176414.1|176072.1|176372.2|176030.2|176414.1|176072.1|176346.7|176004.7|3
1726525180000|2024-09-16 22:19:40|176372.3|176030.3|176372.3|176030.3|176372.3|176030.3|176372.3|176030.3|1
1726525190000|2024-09-16 22:19:50|176429.8|176087.8|176412.9|176070.9|176429.8|176087.8|176412.9|176070.9|2
1726525200000|2024-09-16 22:20:00|176397.3|176055.3|176414.3|176072.3|176414.3|176072.3|176397.3|176055.3|2
1726525220000|2024-09-16 22:20:20|176375.4|176033.4|176375.3|176033.3|176375.4|176033.4|176375.3|176033.3|2
1726525240000|2024-09-16 22:20:40|176375.4|176033.4|176349.7|176007.7|176375.4|176033.4|176349.7|176007.7|2
1726525250000|2024-09-16 22:20:50|176349.8|176007.8|176417.1|176075.1|176417.4|176075.4|176349.8|176007.8|5
1726525270000|2024-09-16 22:21:10|176413.4|176071.4|176413.4|176071.4|176413.4|176071.4|176413.4|176071.4|1
1726525280000|2024-09-16 22:21:20|176423.5|176081.5|176426.4|176084.4|176426.4|176084.4|176423.5|176081.5|2
1726525310000|2024-09-16 22:21:50|176416.3|176074.3|176417.1|176075.1|176417.1|176075.1|176416.3|176074.3|2
1726525320000|2024-09-16 22:22:00|176423.5|176081.5|176423.5|176081.5|176423.5|176081.5|176423.5|176081.5|1
1726525340000|2024-09-16 22:22:20|176426.4|176084.4|176426.4|176084.4|176426.4|176084.4|176426.4|176084.4|1
1726525350000|2024-09-16 22:22:30|176416.3|176074.3|176426.4|176084.4|176426.4|176084.4|176416.3|176074.3|2
1726525360000|2024-09-16 22:22:40|176389.6|176047.6|176389.6|176047.6|176389.6|176047.6|176389.6|176047.6|1
1726525370000|2024-09-16 22:22:50|176389.5|176047.5|176393.3|176051.3|176393.4|176051.4|176389.5|176047.5|4
1726525390000|2024-09-16 22:23:10|176393|176051|176393|176051|176393|176051|176393|176051|1
1726525400000|2024-09-16 22:23:20|176373.1|176031.1|176373.1|176031.1|176373.1|176031.1|176373.1|176031.1|1
1726525420000|2024-09-16 22:23:40|176389.1|176047.1|176389.1|176047.1|176389.1|176047.1|176389.1|176047.1|1
1726525440000|2024-09-16 22:24:00|176389|176047|176389.1|176047.1|176389.1|176047.1|176389|176047|2
1726525450000|2024-09-16 22:24:10|176350.5|176008.5|176350.5|176008.5|176350.5|176008.5|176350.5|176008.5|1
1726525470000|2024-09-16 22:24:30|176389.1|176047.1|176389.1|176047.1|176389.1|176047.1|176389.1|176047.1|1
1726525480000|2024-09-16 22:24:40|176389|176047|176389.1|176047.1|176389.1|176047.1|176389|176047|2
1726525490000|2024-09-16 22:24:50|176393|176051|176393|176051|176393|176051|176392.8|176050.8|3
1726525500000|2024-09-16 22:25:00|176393.2|176051.2|176393.2|176051.2|176393.2|176051.2|176393.2|176051.2|1
1726525510000|2024-09-16 22:25:10|176416.3|176074.3|176416.3|176074.3|176416.3|176074.3|176416.3|176074.3|1
1726525520000|2024-09-16 22:25:20|176406.8|176064.8|176406.8|176064.8|176406.8|176064.8|176406.8|176064.8|1
1726525530000|2024-09-16 22:25:30|176389.4|176047.4|176389.4|176047.4|176389.4|176047.4|176389.3|176047.3|3
1726525540000|2024-09-16 22:25:40|176389.3|176047.3|176389.4|176047.4|176389.4|176047.4|176389.3|176047.3|2
1726525550000|2024-09-16 22:25:50|176389.3|176047.3|176389.4|176047.4|176389.4|176047.4|176388.7|176046.7|4
1726525560000|2024-09-16 22:26:00|176348.1|176006.1|176348.1|176006.1|176348.1|176006.1|176348.1|176006.1|1
1726525580000|2024-09-16 22:26:20|176389.4|176047.4|176389.4|176047.4|176389.4|176047.4|176389.4|176047.4|1
1726525590000|2024-09-16 22:26:30|176389.5|176047.5|176389.4|176047.4|176389.5|176047.5|176389.4|176047.4|2
1726525600000|2024-09-16 22:26:40|176393.2|176051.2|176393.2|176051.2|176393.2|176051.2|176393.2|176051.2|1
1726525610000|2024-09-16 22:26:50|176393|176051|176393.2|176051.2|176393.2|176051.2|176393|176051|2
1726525620000|2024-09-16 22:27:00|176416.3|176074.3|176416.3|176074.3|176416.3|176074.3|176416.3|176074.3|1
1726525640000|2024-09-16 22:27:20|176393.2|176051.2|176389.4|176047.4|176393.2|176051.2|176389.4|176047.4|2
1726525650000|2024-09-16 22:27:30|176389.3|176047.3|176389.4|176047.4|176389.4|176047.4|176389.3|176047.3|2
1726525670000|2024-09-16 22:27:50|176389.5|176047.5|176416.3|176074.3|176416.3|176074.3|176389.4|176047.4|3
1726525690000|2024-09-16 22:28:10|176393.2|176051.2|176393.2|176051.2|176393.2|176051.2|176393.2|176051.2|1
1726525700000|2024-09-16 22:28:20|176389.4|176047.4|176389.4|176047.4|176389.4|176047.4|176389.4|176047.4|1
1726525710000|2024-09-16 22:28:30|176389.2|176047.2|176374.7|176032.7|176389.2|176047.2|176374.7|176032.7|2
1726525720000|2024-09-16 22:28:40|176374.6|176032.6|176346.9|176004.9|176374.7|176032.7|176346.9|176004.9|3
1726525730000|2024-09-16 22:28:50|176416.3|176074.3|176416.3|176074.3|176416.3|176074.3|176416.3|176074.3|1
1726525750000|2024-09-16 22:29:10|176393.2|176051.2|176393.4|176051.4|176393.4|176051.4|176393.2|176051.2|2
1726525760000|2024-09-16 22:29:20|176393.2|176051.2|176393.4|176051.4|176393.4|176051.4|176393.2|176051.2|2
1726525780000|2024-09-16 22:29:40|176389.6|176047.6|176349.1|176007.1|176389.6|176047.6|176349.1|176007.1|2
1726525790000|2024-09-16 22:29:50|176350.5|176008.5|176416.9|176074.9|176416.9|176074.9|176350.5|176008.5|2
1726525800000|2024-09-16 22:30:00|176394.2|176052.2|176394.2|176052.2|176394.2|176052.2|176394.2|176052.2|1
1726525820000|2024-09-16 22:30:20|176390.6|176048.6|176390.6|176048.6|176390.6|176048.6|176390.6|176048.6|1
1726525830000|2024-09-16 22:30:30|176351.8|176009.8|176351.8|176009.8|176351.8|176009.8|176351.8|176009.8|1
1726525850000|2024-09-16 22:30:50|176416.9|176074.9|176416.1|176074.1|176416.9|176074.9|176416.1|176074.1|2
1726525860000|2024-09-16 22:31:00|176393.4|176051.4|176393.5|176051.5|176393.5|176051.5|176393.4|176051.4|2
1726525880000|2024-09-16 22:31:20|176389.7|176047.7|176389.7|176047.7|176389.7|176047.7|176389.7|176047.7|1
1726525890000|2024-09-16 22:31:30|176350.1|176008.1|176350.1|176008.1|176350.1|176008.1|176350.1|176008.1|1
1726525910000|2024-09-16 22:31:50|176389.7|176047.7|176389.7|176047.7|176389.7|176047.7|176389.7|176047.7|1
1726525920000|2024-09-16 22:32:00|176389.6|176047.6|176389.7|176047.7|176389.7|176047.7|176389.1|176047.1|4
1726525950000|2024-09-16 22:32:30|176348.7|176006.7|176348.7|176006.7|176348.7|176006.7|176348.7|176006.7|1
1726525960000|2024-09-16 22:32:40|176348.6|176006.6|176348.6|176006.6|176348.6|176006.6|176348.6|176006.6|1
1726525970000|2024-09-16 22:32:50|176351|176009|176394.2|176052.2|176394.6|176052.6|176351|176009|5
1726525980000|2024-09-16 22:33:00|176394|176052|176394.2|176052.2|176394.2|176052.2|176394|176052|2
1726525990000|2024-09-16 22:33:10|176394.4|176052.4|176394.2|176052.2|176394.4|176052.4|176394.2|176052.2|2
1726526000000|2024-09-16 22:33:20|176373.7|176031.7|176373.7|176031.7|176373.7|176031.7|176373.7|176031.7|1
1726526020000|2024-09-16 22:33:40|176390.6|176048.6|176390.6|176048.6|176390.6|176048.6|176390.6|176048.6|1
1726526030000|2024-09-16 22:33:50|176390.7|176048.7|176392.7|176050.7|176394.2|176052.2|176390.7|176048.7|7
1726526040000|2024-09-16 22:34:00|176392.6|176050.6|176392.7|176050.7|176392.7|176050.7|176392.6|176050.6|2
1726526050000|2024-09-16 22:34:10|176392.6|176050.6|176416.8|176074.8|176416.8|176074.8|176392.6|176050.6|3
1726526060000|2024-09-16 22:34:20|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|176408.3|176066.3|1
1726526080000|2024-09-16 22:34:40|176388.7|176046.7|176388.7|176046.7|176388.7|176046.7|176388.7|176046.7|1
1726526090000|2024-09-16 22:34:50|176388.4|176046.4|176392.7|176050.7|176392.7|176050.7|176388.4|176046.4|5
1726526100000|2024-09-16 22:35:00|176392.6|176050.6|176392.7|176050.7|176392.7|176050.7|176392.6|176050.6|2
1726526110000|2024-09-16 22:35:10|176416.8|176074.8|176417.5|176075.5|176417.5|176075.5|176416.8|176074.8|2
1726526120000|2024-09-16 22:35:20|176410.4|176068.4|176410.4|176068.4|176410.4|176068.4|176410.4|176068.4|1
1726526130000|2024-09-16 22:35:30|176389.3|176047.3|176389.3|176047.3|176389.3|176047.3|176389.2|176047.2|3
1726526140000|2024-09-16 22:35:40|176389.4|176047.4|176389.1|176047.1|176389.4|176047.4|176389.1|176047.1|2
1726526150000|2024-09-16 22:35:50|176389|176047|176389.1|176047.1|176389.1|176047.1|176389|176047|4
1726526160000|2024-09-16 22:36:00|176388.9|176046.9|176389|176047|176389.1|176047.1|176388.8|176046.8|4
1726526170000|2024-09-16 22:36:10|176348.9|176006.9|176348.9|176006.9|176348.9|176006.9|176348.9|176006.9|1
1726526190000|2024-09-16 22:36:30|176389.1|176047.1|176390|176048|176390|176048|176389.1|176047.1|2
1726526200000|2024-09-16 22:36:40|176389.9|176047.9|176390|176048|176390|176048|176389.9|176047.9|2
1726526210000|2024-09-16 22:36:50|176393.7|176051.7|176393.7|176051.7|176393.7|176051.7|176393.5|176051.5|3
1726526220000|2024-09-16 22:37:00|176417.3|176075.3|176417.3|176075.3|176417.3|176075.3|176417.3|176075.3|1
1726526240000|2024-09-16 22:37:20|176409.8|176067.8|176390|176048|176409.8|176067.8|176390|176048|2
1726526250000|2024-09-16 22:37:30|176389.9|176047.9|176390|176048|176390|176048|176389.9|176047.9|2
1726526260000|2024-09-16 22:37:40|176389.9|176047.9|176390|176048|176390|176048|176389.9|176047.9|2
1726526270000|2024-09-16 22:37:50|176389.9|176047.9|176350.5|176008.5|176390|176048|176350.5|176008.5|3
1726526300000|2024-09-16 22:38:20|176390|176048|176390|176048|176390|176048|176390|176048|1
1726526310000|2024-09-16 22:38:30|176389.6|176047.6|176375|176033|176389.6|176047.6|176375|176033|2
1726526320000|2024-09-16 22:38:40|176375.2|176033.2|176387|176045|176392.9|176050.9|176375|176033|9
1726526330000|2024-09-16 22:38:50|176387.1|176045.1|176417.2|176075.2|176417.2|176075.2|176387|176045|3
1726526350000|2024-09-16 22:39:10|176387|176045|176387.1|176045.1|176387.2|176045.2|176387|176045|3
1726526360000|2024-09-16 22:39:20|176378.8|176036.8|176378.5|176036.5|176378.8|176036.8|176378.5|176036.5|4
1726526370000|2024-09-16 22:39:30|176378.8|176036.8|176378.8|176036.8|176378.8|176036.8|176378.5|176036.5|5
1726526380000|2024-09-16 22:39:40|176378.5|176036.5|176351.6|176009.6|176380.3|176038.3|176351.6|176009.6|5
1726526390000|2024-09-16 22:39:50|176417.6|176075.6|176417.6|176075.6|176417.6|176075.6|176417.6|176075.6|1
1726526410000|2024-09-16 22:40:10|176388.4|176046.4|176388.5|176046.5|176388.5|176046.5|176388.4|176046.4|4
1726526420000|2024-09-16 22:40:20|176380.3|176038.3|176380.3|176038.3|176380.5|176038.5|176380.3|176038.3|3
1726526430000|2024-09-16 22:40:30|176380.5|176038.5|176397.6|176055.6|176397.6|176055.6|176380.3|176038.3|4
1726526440000|2024-09-16 22:40:40|176420.6|176078.6|176420.6|176078.6|176420.6|176078.6|176420.6|176078.6|1
1726526460000|2024-09-16 22:41:00|176397.2|176055.2|176397.2|176055.2|176397.2|176055.2|176397.2|176055.2|1
1726526470000|2024-09-16 22:41:10|176397.1|176055.1|176397.1|176055.1|176397.1|176055.1|176397.1|176055.1|1
1726526480000|2024-09-16 22:41:20|176396.9|176054.9|176396.4|176054.4|176397.1|176055.1|176396.4|176054.4|3
1726526490000|2024-09-16 22:41:30|176396.1|176054.1|176362.3|176020.3|176396.4|176054.4|176362.3|176020.3|4
1726526500000|2024-09-16 22:41:40|176364|176022|176364|176022|176364|176022|176364|176022|1
1726526510000|2024-09-16 22:41:50|176420.6|176078.6|176420.6|176078.6|176420.6|176078.6|176420.6|176078.6|1
1726526520000|2024-09-16 22:42:00|176390.2|176048.2|176390.2|176048.2|176390.2|176048.2|176390.2|176048.2|1
1726526530000|2024-09-16 22:42:10|176390.3|176048.3|176390.3|176048.3|176390.3|176048.3|176390.3|176048.3|1
1726526540000|2024-09-16 22:42:20|176390.2|176048.2|176382.5|176040.5|176390.2|176048.2|176382.5|176040.5|3
1726526550000|2024-09-16 22:42:30|176359.8|176017.8|176359.8|176017.8|176359.8|176017.8|176359.8|176017.8|1
1726526560000|2024-09-16 22:42:40|176356.8|176014.8|176356.8|176014.8|176356.8|176014.8|176356.8|176014.8|1
1726526570000|2024-09-16 22:42:50|176419.6|176077.6|176394.7|176052.7|176419.6|176077.6|176389.4|176047.4|3
1726526580000|2024-09-16 22:43:00|176394.6|176052.6|176394.6|176052.6|176394.6|176052.6|176394.6|176052.6|1
1726526590000|2024-09-16 22:43:10|176394.7|176052.7|176389.4|176047.4|176394.7|176052.7|176388.9|176046.9|4
1726526600000|2024-09-16 22:43:20|176381.4|176039.4|176356.8|176014.8|176381.5|176039.5|176356.8|176014.8|3
1726526620000|2024-09-16 22:43:40|176355.6|176013.6|176355.6|176013.6|176355.6|176013.6|176355.6|176013.6|1
1726526630000|2024-09-16 22:43:50|176380.2|176038.2|176388.4|176046.4|176388.4|176046.4|176380.2|176038.2|2
1726526640000|2024-09-16 22:44:00|176388.5|176046.5|176388.4|176046.4|176388.5|176046.5|176388.4|176046.4|2
1726526660000|2024-09-16 22:44:20|176375.6|176033.6|176375.6|176033.6|176375.6|176033.6|176375.6|176033.6|1
1726526670000|2024-09-16 22:44:30|176403.8|176061.8|176408.4|176066.4|176408.4|176066.4|176403.8|176061.8|2
1726526680000|2024-09-16 22:44:40|176414.7|176072.7|176414.7|176072.7|176414.7|176072.7|176414.7|176072.7|1
1726526690000|2024-09-16 22:44:50|176416|176074|176416|176074|176416|176074|176416|176074|1
1726526710000|2024-09-16 22:45:10|176416.8|176074.8|176416.8|176074.8|176416.8|176074.8|176416.8|176074.8|1
1726526720000|2024-09-16 22:45:20|176417.4|176075.4|176403.4|176061.4|176417.4|176075.4|176403.4|176061.4|3
1726526740000|2024-09-16 22:45:40|176412.2|176070.2|176412.2|176070.2|176412.2|176070.2|176412.2|176070.2|1
1726526750000|2024-09-16 22:45:50|176412.4|176070.4|176414|176072|176414|176072|176412.3|176070.3|3
1726526760000|2024-09-16 22:46:00|176415.2|176073.2|176415.2|176073.2|176415.2|176073.2|176415.2|176073.2|1
1726526780000|2024-09-16 22:46:20|176414.9|176072.9|176402.6|176060.6|176414.9|176072.9|176402.6|176060.6|2
1726526790000|2024-09-16 22:46:30|176411.9|176069.9|176411.9|176069.9|176411.9|176069.9|176411.9|176069.9|1
1726526800000|2024-09-16 22:46:40|176412.1|176070.1|176411.8|176069.8|176412.1|176070.1|176411.8|176069.8|2
1726526810000|2024-09-16 22:46:50|176411.9|176069.9|176411.9|176069.9|176412|176070|176411.9|176069.9|3
1726526820000|2024-09-16 22:47:00|176411.8|176069.8|176411.8|176069.8|176412.4|176070.4|176411.8|176069.8|3
1726526830000|2024-09-16 22:47:10|176402.7|176060.7|176402.7|176060.7|176402.7|176060.7|176402.7|176060.7|1
1726526840000|2024-09-16 22:47:20|176405.7|176063.7|176415.9|176073.9|176415.9|176073.9|176405.7|176063.7|2
1726526850000|2024-09-16 22:47:30|176442.1|176100.1|176436.7|176094.7|176443.7|176101.7|176430.1|176088.1|5
1726526860000|2024-09-16 22:47:40|176437|176095|176437|176095|176437|176095|176436.7|176094.7|5
1726526870000|2024-09-16 22:47:50|176436.7|176094.7|176436.7|176094.7|176436.9|176094.9|176436.7|176094.7|5
1726526880000|2024-09-16 22:48:00|176436.8|176094.8|176432.4|176090.4|176437|176095|176432.4|176090.4|4
1726526890000|2024-09-16 22:48:10|176432.5|176090.5|176432.5|176090.5|176432.5|176090.5|176432.5|176090.5|1
1726526900000|2024-09-16 22:48:20|176406.5|176064.5|176422.5|176080.5|176422.5|176080.5|176406.5|176064.5|2
1726526910000|2024-09-16 22:48:30|176423.1|176081.1|176425.6|176083.6|176425.8|176083.8|176422.5|176080.5|5
1726526920000|2024-09-16 22:48:40|176425.8|176083.8|176425.6|176083.6|176425.8|176083.8|176425.6|176083.6|4
1726526930000|2024-09-16 22:48:50|176425.8|176083.8|176434.9|176092.9|176438.8|176096.8|176425.7|176083.7|4
1726526940000|2024-09-16 22:49:00|176435|176093|176438.8|176096.8|176438.8|176096.8|176435|176093|2
1726526950000|2024-09-16 22:49:10|176438.9|176096.9|176438.9|176096.9|176438.9|176096.9|176438.8|176096.8|3
1726526960000|2024-09-16 22:49:20|176439|176097|176425.8|176083.8|176439|176097|176425.8|176083.8|5
1726526980000|2024-09-16 22:49:40|176411.6|176069.6|176411.6|176069.6|176411.6|176069.6|176411.6|176069.6|1
1726527000000|2024-09-16 22:50:00|176411.7|176069.7|176425.9|176083.9|176425.9|176083.9|176411.7|176069.7|2
1726527010000|2024-09-16 22:50:10|176426|176084|176426|176084|176426|176084|176426|176084|1
1726527030000|2024-09-16 22:50:30|176427|176085|176411.8|176069.8|176427|176085|176411.8|176069.8|3
1726527040000|2024-09-16 22:50:40|176411.9|176069.9|176411.9|176069.9|176411.9|176069.9|176411.9|176069.9|1
1726527050000|2024-09-16 22:50:50|176435.2|176093.2|176434.9|176092.9|176435.2|176093.2|176434.9|176092.9|2
1726527060000|2024-09-16 22:51:00|176435|176093|176434.9|176092.9|176435|176093|176434.9|176092.9|2
1726527070000|2024-09-16 22:51:10|176439.1|176097.1|176439.1|176097.1|176439.1|176097.1|176439.1|176097.1|1
1726527080000|2024-09-16 22:51:20|176426.2|176084.2|176426.2|176084.2|176426.2|176084.2|176426|176084|4
1726527090000|2024-09-16 22:51:30|176412|176070|176426.1|176084.1|176426.2|176084.2|176412|176070|4
1726527100000|2024-09-16 22:51:40|176426.2|176084.2|176426.2|176084.2|176426.2|176084.2|176426.1|176084.1|3
1726527110000|2024-09-16 22:51:50|176439.1|176097.1|176439.1|176097.1|176439.2|176097.2|176439.1|176097.1|3
1726527120000|2024-09-16 22:52:00|176435.3|176093.3|176435.3|176093.3|176435.3|176093.3|176435.3|176093.3|1
1726527140000|2024-09-16 22:52:20|176426.2|176084.2|176426.2|176084.2|176426.3|176084.3|176426.2|176084.2|3
1726527150000|2024-09-16 22:52:30|176426.3|176084.3|176426.4|176084.4|176426.4|176084.4|176426.3|176084.3|2
1726527160000|2024-09-16 22:52:40|176426.3|176084.3|176426.3|176084.3|176426.3|176084.3|176426.3|176084.3|1
1726527170000|2024-09-16 22:52:50|176412.3|176070.3|176412.3|176070.3|176412.3|176070.3|176412.3|176070.3|1
1726527200000|2024-09-16 22:53:20|176426.3|176084.3|176426.4|176084.4|176426.4|176084.4|176426.3|176084.3|4
1726527220000|2024-09-16 22:53:40|176426.5|176084.5|176426.4|176084.4|176426.6|176084.6|176426.4|176084.4|4
1726527230000|2024-09-16 22:53:50|176412.4|176070.4|176412.4|176070.4|176412.4|176070.4|176412.4|176070.4|1
1726527240000|2024-09-16 22:54:00|176412.5|176070.5|176412.5|176070.5|176412.5|176070.5|176412.5|176070.5|1
1726527250000|2024-09-16 22:54:10|176426.4|176084.4|176426.4|176084.4|176426.4|176084.4|176426.4|176084.4|1
1726527260000|2024-09-16 22:54:20|176443.8|176101.8|176443.8|176101.8|176443.8|176101.8|176443.8|176101.8|1
1726527270000|2024-09-16 22:54:30|176443.9|176101.9|176443.8|176101.8|176444|176102|176443.8|176101.8|3
1726527280000|2024-09-16 22:54:40|176443.9|176101.9|176419.2|176077.2|176443.9|176101.9|176419.2|176077.2|5
1726527290000|2024-09-16 22:54:50|176412.5|176070.5|176412.5|176070.5|176412.5|176070.5|176412.5|176070.5|1
1726527310000|2024-09-16 22:55:10|176426.5|176084.5|176452.8|176110.8|176452.8|176110.8|176424.1|176082.1|4
1726527330000|2024-09-16 22:55:30|176452.4|176110.4|176452.8|176110.8|176452.8|176110.8|176452.4|176110.4|2
1726527340000|2024-09-16 22:55:40|176421.3|176079.3|176421.3|176079.3|176421.3|176079.3|176421.3|176079.3|1
1726527350000|2024-09-16 22:55:50|176421.4|176079.4|176413.2|176071.2|176421.4|176079.4|176412.4|176070.4|4
1726527360000|2024-09-16 22:56:00|176407.9|176065.9|176410.4|176068.4|176415.7|176073.7|176384.3|176042.3|7
1726527370000|2024-09-16 22:56:10|176410.5|176068.5|176410.5|176068.5|176410.5|176068.5|176410.2|176068.2|3
1726527380000|2024-09-16 22:56:20|176410.3|176068.3|176410.5|176068.5|176410.5|176068.5|176410.3|176068.3|2
1726527390000|2024-09-16 22:56:30|176410.6|176068.6|176410.5|176068.5|176410.6|176068.6|176410.3|176068.3|4
1726527400000|2024-09-16 22:56:40|176384.3|176042.3|176381.3|176039.3|176384.3|176042.3|176381.3|176039.3|2
1726527410000|2024-09-16 22:56:50|176384.3|176042.3|176384.3|176042.3|176384.3|176042.3|176384.3|176042.3|1
1726527420000|2024-09-16 22:57:00|176410.5|176068.5|176412.7|176070.7|176412.7|176070.7|176410.5|176068.5|3
1726527430000|2024-09-16 22:57:10|176412.5|176070.5|176412.7|176070.7|176412.7|176070.7|176412.5|176070.5|4
1726527440000|2024-09-16 22:57:20|176397.4|176055.4|176397.4|176055.4|176397.4|176055.4|176397.3|176055.3|3
1726527450000|2024-09-16 22:57:30|176385.6|176043.6|176385.6|176043.6|176385.6|176043.6|176385.6|176043.6|1
1726527460000|2024-09-16 22:57:40|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|1
1726527470000|2024-09-16 22:57:50|176412.7|176070.7|176412.7|176070.7|176412.7|176070.7|176412.7|176070.7|1
1726527480000|2024-09-16 22:58:00|176412.6|176070.6|176412.7|176070.7|176412.7|176070.7|176412.6|176070.6|2
1726527490000|2024-09-16 22:58:10|176412.5|176070.5|176412.7|176070.7|176412.7|176070.7|176412.5|176070.5|2
1726527500000|2024-09-16 22:58:20|176412.6|176070.6|176412.7|176070.7|176412.8|176070.8|176412.6|176070.6|4
1726527510000|2024-09-16 22:58:30|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|176408.5|176066.5|1
1726527530000|2024-09-16 22:58:50|176412.7|176070.7|176431|176089|176431|176089|176412.7|176070.7|2
1726527560000|2024-09-16 22:59:20|176414.5|176072.5|176408.5|176066.5|176414.5|176072.5|176408.5|176066.5|2
1726527580000|2024-09-16 22:59:40|176412.7|176070.7|176412.7|176070.7|176412.7|176070.7|176412.7|176070.7|1
1726527590000|2024-09-16 22:59:50|176412.6|176070.6|176412.7|176070.7|176412.7|176070.7|176412.6|176070.6|2
1726527600000|2024-09-16 23:00:00|176408.1|176066.1|176396|176054|176443.5|176101.5|176392.1|176050.1|13
1726527610000|2024-09-16 23:00:10|176395|176053|176410.3|176068.3|176410.3|176068.3|176392|176050|4
1726527630000|2024-09-16 23:00:30|176410.4|176068.4|176440.1|176098.1|176440.5|176098.5|176410.4|176068.4|7
1726527640000|2024-09-16 23:00:40|176405.7|176063.7|176286.4|176040.2|176405.7|176063.7|176286.4|176026.1|10
1726527650000|2024-09-16 23:00:50|176295.8|176049.9|176295.8|176049.9|176295.8|176049.9|176295.8|176049.9|1
1726527670000|2024-09-16 23:01:10|176295.7|176050|176282.7|176064.1|176295.7|176064.1|176282.7|176050|2
1726527680000|2024-09-16 23:01:20|176282.5|176064.3|176282.5|176064.3|176282.5|176064.3|176282.5|176064.3|1
1726527690000|2024-09-16 23:01:30|176282.3|176064.4|176282.3|176061.4|176294|176066.1|176280.7|176051.3|6
1726527710000|2024-09-16 23:01:50|176282.1|176061.6|176282|176062.8|176282.1|176062.8|176282|176061.6|2
1726527720000|2024-09-16 23:02:00|176281.9|176063|176280.1|176067.3|176281.9|176121.1|176251.1|176061.6|5
1726527730000|2024-09-16 23:02:10|176279.9|176067.4|176279.2|176068.7|176279.9|176068.7|176279.2|176067.4|3
1726527740000|2024-09-16 23:02:20|176279.1|176067.8|176226.5|176096.5|176279.1|176096.5|176226|176067.8|3
1726527750000|2024-09-16 23:02:30|176278.9|176069.2|176278.8|176067.7|176278.9|176095.6|176225.6|176055.8|6
1726527760000|2024-09-16 23:02:40|176278.2|176068.3|176277.4|176069.9|176278.2|176069.9|176277.4|176067.3|9
1726527770000|2024-09-16 23:02:50|176277.3|176070.3|176250.6|176120.6|176277.3|176121.8|176249.7|176069|7
1726527780000|2024-09-16 23:03:00|176286.8|176072.7|176248.5|176118.5|176286.8|176119.6|176240|176072.7|11
1726527790000|2024-09-16 23:03:10|176249.1|176119.1|176248.6|176118.6|176249.1|176119.1|176248.6|176118.6|4
1726527800000|2024-09-16 23:03:20|176284|176058.8|176283.9|176058.9|176284|176058.9|176283.9|176058.8|3
1726527810000|2024-09-16 23:03:30|176283.7|176059|176235.7|176105.7|176283.7|176105.7|176235.2|176059|4
1726527820000|2024-09-16 23:03:40|176236|176106|176235.4|176105.4|176236|176106|176234.3|176104.3|8
1726527830000|2024-09-16 23:03:50|176234.4|176104.4|176240.1|176110.1|176240.1|176110.1|176234.4|176104.4|3
1726527840000|2024-09-16 23:04:00|176248.4|176118.4|176236|176106|176250|176120|176236|176106|7
1726527850000|2024-09-16 23:04:10|176235.2|176105.2|176235.2|176105.2|176235.3|176105.3|176235.2|176105.2|5
1726527860000|2024-09-16 23:04:20|176279.9|176062.8|176279.4|176063.2|176279.9|176063.2|176279.4|176062.8|5
1726527870000|2024-09-16 23:04:30|176279.6|176064.3|176227.4|176097.4|176279.6|176104.7|176227.4|176064.3|9
1726527890000|2024-09-16 23:04:50|176227.5|176097.5|176234.2|176104.2|176234.2|176104.2|176227.4|176097.4|3
1726527900000|2024-09-16 23:05:00|176240.7|176110.7|176243.1|176113.1|176243.1|176113.1|176240.7|176110.7|4
1726527910000|2024-09-16 23:05:10|176231.5|176101.5|176262.4|176060.7|176262.7|176103.9|176231.5|176060.7|5
1726527920000|2024-09-16 23:05:20|176262.3|176060.8|176262.2|176060.8|176262.3|176060.8|176262.2|176060.8|2
1726527930000|2024-09-16 23:05:30|176262.1|176103.2|176233.2|176103.2|176262.1|176103.3|176233.2|176103.2|4
1726527940000|2024-09-16 23:05:40|176235.6|176105.6|176235.6|176105.6|176235.6|176105.6|176235.6|176105.6|1
1726527950000|2024-09-16 23:05:50|176237|176107|176237|176107|176237|176107|176237|176107|1
1726527960000|2024-09-16 23:06:00|176243.3|176113.3|176243.9|176113.9|176244|176114|176243.3|176113.3|4
1726527970000|2024-09-16 23:06:10|176223.4|176093.4|176223.3|176093.3|176223.5|176093.5|176223.3|176093.3|5
1726527980000|2024-09-16 23:06:20|176223.4|176093.4|176223.4|176093.4|176223.4|176093.4|176223.4|176093.4|1
1726527990000|2024-09-16 23:06:30|176223.3|176093.3|176248.5|176118.5|176248.5|176118.5|176223.3|176093.3|5
1726528000000|2024-09-16 23:06:40|176248.4|176118.4|176248.4|176118.4|176248.5|176118.5|176248.4|176118.4|5
1726528010000|2024-09-16 23:06:50|176248.3|176118.3|176248.2|176118.2|176248.4|176118.4|176248.2|176118.2|5
1726528020000|2024-09-16 23:07:00|176248.7|176118.7|176256.8|176126.8|176262.8|176132.8|176248.7|176118.7|4
1726528030000|2024-09-16 23:07:10|176257|176127|176256.9|176126.9|176257.2|176127.2|176256.7|176126.7|6
1726528040000|2024-09-16 23:07:20|176257.2|176127.2|176256.8|176126.8|176257.2|176127.2|176256.8|176126.8|2
1726528050000|2024-09-16 23:07:30|176256.9|176126.9|176262.9|176132.9|176262.9|176132.9|176256.6|176126.6|3
1726528070000|2024-09-16 23:07:50|176267.5|176137.5|176321.3|176191.3|176321.3|176191.3|176265.7|176135.7|6
1726528080000|2024-09-16 23:08:00|176307.7|176177.7|176304.8|176174.8|176308.2|176178.2|176304.1|176174.1|7
1726528090000|2024-09-16 23:08:10|176305.6|176175.6|176305.7|176175.7|176305.7|176175.7|176305|176175|8
1726528100000|2024-09-16 23:08:20|176305.9|176175.9|176305.6|176175.6|176305.9|176175.9|176305.3|176175.3|5
1726528110000|2024-09-16 23:08:30|176310.1|176180.1|176312.2|176182.2|176312.2|176182.2|176310.1|176180.1|3
1726528130000|2024-09-16 23:08:50|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|176310.1|176180.1|5
1726528140000|2024-09-16 23:09:00|176304.4|176174.4|176304.4|176174.4|176304.4|176174.4|176304.4|176174.4|1
1726528150000|2024-09-16 23:09:10|176304.3|176174.3|176304.5|176174.5|176304.5|176174.5|176304.3|176174.3|2
1726528160000|2024-09-16 23:09:20|176304.4|176174.4|176310.3|176180.3|176310.3|176180.3|176304.4|176174.4|4
1726528170000|2024-09-16 23:09:30|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|1
1726528180000|2024-09-16 23:09:40|176321.1|176191.1|176321.1|176191.1|176321.1|176191.1|176321.1|176191.1|1
1726528190000|2024-09-16 23:09:50|176321.2|176191.2|176321.2|176191.2|176321.2|176191.2|176321.2|176191.2|1
1726528200000|2024-09-16 23:10:00|176321.3|176191.3|176304.6|176174.6|176321.3|176191.3|176304.6|176174.6|2
1726528210000|2024-09-16 23:10:10|176304.7|176174.7|176304.7|176174.7|176304.7|176174.7|176304.6|176174.6|3
1726528220000|2024-09-16 23:10:20|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|1
1726528230000|2024-09-16 23:10:30|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|1
1726528240000|2024-09-16 23:10:40|176321.6|176191.6|176321.6|176191.6|176321.6|176191.6|176321.6|176191.6|1
1726528250000|2024-09-16 23:10:50|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|1
1726528260000|2024-09-16 23:11:00|176304.8|176174.8|176304.8|176174.8|176304.8|176174.8|176304.8|176174.8|1
1726528270000|2024-09-16 23:11:10|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|1
1726528290000|2024-09-16 23:11:30|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|1
1726528380000|2024-09-16 23:13:00|176311.7|176181.7|176311.9|176181.9|176311.9|176181.9|176311.7|176181.7|2
1726528430000|2024-09-16 23:13:50|176312|176182|176312|176182|176312|176182|176312|176182|1
1726528440000|2024-09-16 23:14:00|176300.3|176170.3|176300.3|176170.3|176300.3|176170.3|176300.3|176170.3|1
1726528450000|2024-09-16 23:14:10|176300.2|176170.2|176300.3|176170.3|176300.3|176170.3|176300.2|176170.2|2
1726528460000|2024-09-16 23:14:20|176300.1|176170.1|176304.7|176174.7|176304.7|176174.7|176300.1|176170.1|2
1726528470000|2024-09-16 23:14:30|176304.8|176174.8|176312.2|176182.2|176312.2|176182.2|176304.7|176174.7|3
1726528500000|2024-09-16 23:15:00|176313.6|176183.6|176300.7|176170.7|176313.6|176183.6|176300.7|176170.7|3
1726528510000|2024-09-16 23:15:10|176305|176175|176305|176175|176305|176175|176305|176175|1
1726528530000|2024-09-16 23:15:30|176312.8|176182.8|176312.8|176182.8|176312.8|176182.8|176312.8|176182.8|1
1726528540000|2024-09-16 23:15:40|176312.1|176182.1|176312.1|176182.1|176312.1|176182.1|176312.1|176182.1|1
1726528550000|2024-09-16 23:15:50|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726528560000|2024-09-16 23:16:00|176310.1|176180.1|176310.1|176180.1|176310.1|176180.1|176310.1|176180.1|1
1726528570000|2024-09-16 23:16:10|176304.7|176174.7|176304.7|176174.7|176304.7|176174.7|176304.7|176174.7|1
1726528590000|2024-09-16 23:16:30|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726528620000|2024-09-16 23:17:00|176300.4|176170.4|176304.7|176174.7|176304.7|176174.7|176300.4|176170.4|2
1726528660000|2024-09-16 23:17:40|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726528680000|2024-09-16 23:18:00|176312.2|176182.2|176304.8|176174.8|176312.2|176182.2|176300.1|176170.1|3
1726528690000|2024-09-16 23:18:10|176304.7|176174.7|176304.8|176174.8|176304.8|176174.8|176304.7|176174.7|2
1726528700000|2024-09-16 23:18:20|176304.7|176174.7|176304.8|176174.8|176304.8|176174.8|176304.7|176174.7|2
1726528710000|2024-09-16 23:18:30|176312|176182|176310|176180|176312|176182|176310|176180|3
1726528730000|2024-09-16 23:18:50|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726528740000|2024-09-16 23:19:00|176294.7|176164.7|176294.7|176164.7|176294.7|176164.7|176294.7|176164.7|1
1726528750000|2024-09-16 23:19:10|176300.8|176170.8|176300.8|176170.8|176300.8|176170.8|176300.8|176170.8|1
1726528760000|2024-09-16 23:19:20|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726528770000|2024-09-16 23:19:30|176320.4|176190.4|176311.8|176181.8|176320.4|176190.4|176311.8|176181.8|2
1726528780000|2024-09-16 23:19:40|176301|176171|176301|176171|176301|176171|176301|176171|1
1726528800000|2024-09-16 23:20:00|176326.2|176196.2|176300.1|176170.1|176326.2|176196.2|176291.5|176161.5|6
1726528810000|2024-09-16 23:20:10|176308.9|176178.9|176308.8|176178.8|176308.9|176178.9|176308.8|176178.8|2
1726528820000|2024-09-16 23:20:20|176308.7|176178.7|176308.7|176178.7|176308.7|176178.7|176308.7|176178.7|1
1726528830000|2024-09-16 23:20:30|176311|176181|176311|176181|176311|176181|176311|176181|1
1726528860000|2024-09-16 23:21:00|176308.8|176178.8|176308.8|176178.8|176308.8|176178.8|176308.8|176178.8|1
1726528890000|2024-09-16 23:21:30|176311|176181|176311|176181|176311|176181|176311|176181|1
1726528920000|2024-09-16 23:22:00|176308.7|176178.7|176308.8|176178.8|176308.8|176178.8|176308.7|176178.7|2
1726528930000|2024-09-16 23:22:10|176308.7|176178.7|176308.7|176178.7|176308.7|176178.7|176308.7|176178.7|1
1726528940000|2024-09-16 23:22:20|176319.7|176189.7|176319.7|176189.7|176319.7|176189.7|176319.7|176189.7|1
1726528950000|2024-09-16 23:22:30|176311|176181|176311|176181|176311|176181|176311|176181|1
1726528970000|2024-09-16 23:22:50|176310.2|176180.2|176310.2|176180.2|176310.2|176180.2|176310.2|176180.2|1
1726529000000|2024-09-16 23:23:20|176310|176180|176310|176180|176310|176180|176310|176180|1
1726529040000|2024-09-16 23:24:00|176300|176170|176300|176170|176300|176170|176300|176170|1
1726529060000|2024-09-16 23:24:20|176310|176180|176318.3|176188.3|176318.3|176188.3|176310|176180|2
1726529070000|2024-09-16 23:24:30|176318.2|176188.2|176310|176180|176318.2|176188.2|176310|176180|2
1726529090000|2024-09-16 23:24:50|176309.2|176179.2|176302.9|176172.9|176309.2|176179.2|176302.9|176172.9|2
1726529100000|2024-09-16 23:25:00|176302.3|176172.3|176293|176163|176302.3|176172.3|176293|176163|2
1726529110000|2024-09-16 23:25:10|176302.9|176172.9|176302.9|176172.9|176302.9|176172.9|176302.9|176172.9|1
1726529120000|2024-09-16 23:25:20|176302.8|176172.8|176302.8|176172.8|176302.8|176172.8|176302.8|176172.8|1
1726529130000|2024-09-16 23:25:30|176302.9|176172.9|176302.9|176172.9|176302.9|176172.9|176302.9|176172.9|1
1726529140000|2024-09-16 23:25:40|176302.8|176172.8|176292.7|176162.7|176302.8|176172.8|176292.7|176162.7|2
1726529160000|2024-09-16 23:26:00|176302.8|176172.8|176302.8|176172.8|176302.8|176172.8|176302.8|176172.8|1
1726529170000|2024-09-16 23:26:10|176308.5|176178.5|176262|176132|176308.5|176178.5|176261.6|176131.6|6
1726529180000|2024-09-16 23:26:20|176268.5|176138.5|176269.9|176139.9|176269.9|176139.9|176268.5|176138.5|2
1726529200000|2024-09-16 23:26:40|176253.7|176123.7|176253.7|176123.7|176253.7|176123.7|176253.7|176123.7|1
1726529210000|2024-09-16 23:26:50|176253.6|176123.6|176253.6|176123.6|176253.6|176123.6|176253.6|176123.6|1
1726529220000|2024-09-16 23:27:00|176254.7|176124.7|176254.7|176124.7|176254.7|176124.7|176254.7|176124.7|1
1726529230000|2024-09-16 23:27:10|176262.3|176132.3|176262.3|176132.3|176262.3|176132.3|176262.3|176132.3|1
1726529240000|2024-09-16 23:27:20|176258.5|176128.5|176258.4|176128.4|176258.5|176128.5|176258.2|176128.2|4
1726529250000|2024-09-16 23:27:30|176258|176128|176261.9|176131.9|176261.9|176131.9|176258|176128|2
1726529270000|2024-09-16 23:27:50|176254.1|176124.1|176254.1|176124.1|176254.1|176124.1|176254.1|176124.1|1
1726529280000|2024-09-16 23:28:00|176247.7|176117.7|176244.8|176114.8|176247.7|176117.7|176243.1|176113.1|6
1726529290000|2024-09-16 23:28:10|176256.5|176126.5|176256.6|176126.6|176256.6|176126.6|176256.2|176126.2|3
1726529310000|2024-09-16 23:28:30|176259.8|176129.8|176259.8|176129.8|176259.8|176129.8|176259.8|176129.8|1
1726529320000|2024-09-16 23:28:40|176250.9|176120.9|176250.9|176120.9|176250.9|176120.9|176250.9|176120.9|1
1726529330000|2024-09-16 23:28:50|176244.9|176114.9|176244.9|176114.9|176244.9|176114.9|176244.9|176114.9|1
1726529340000|2024-09-16 23:29:00|176244.4|176114.4|176243.4|176113.4|176244.4|176114.4|176243.3|176113.3|5
1726529350000|2024-09-16 23:29:10|176255.4|176125.4|176255.3|176125.3|176255.4|176125.4|176255.3|176125.3|2
1726529360000|2024-09-16 23:29:20|176254.4|176124.4|176254.4|176124.4|176254.4|176124.4|176254.4|176124.4|1
1726529370000|2024-09-16 23:29:30|176258|176128|176258|176128|176258|176128|176258|176128|1
1726529380000|2024-09-16 23:29:40|176248.3|176118.3|176248.3|176118.3|176248.3|176118.3|176248.3|176118.3|1
1726529390000|2024-09-16 23:29:50|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|1
1726529400000|2024-09-16 23:30:00|176248.3|176118.3|176243.6|176113.6|176250|176120|176243.6|176113.6|3
1726529410000|2024-09-16 23:30:10|176255.6|176125.6|176255.6|176125.6|176255.6|176125.6|176255.6|176125.6|1
1726529420000|2024-09-16 23:30:20|176259.1|176129.1|176259.1|176129.1|176259.1|176129.1|176259.1|176129.1|1
1726529430000|2024-09-16 23:30:30|176259.2|176129.2|176259.2|176129.2|176259.2|176129.2|176259.2|176129.2|1
1726529440000|2024-09-16 23:30:40|176259.1|176129.1|176243.3|176113.3|176259.1|176129.1|176243.3|176113.3|3
1726529460000|2024-09-16 23:31:00|176244.5|176114.5|176244.8|176114.8|176244.8|176114.8|176244.5|176114.5|3
1726529470000|2024-09-16 23:31:10|176243.6|176113.6|176249.7|176119.7|176249.7|176119.7|176243.3|176113.3|4
1726529480000|2024-09-16 23:31:20|176247|176117|176247|176117|176247|176117|176247|176117|1
1726529510000|2024-09-16 23:31:50|176241|176111|176248.9|176118.9|176249.6|176119.6|176241|176111|4
1726529520000|2024-09-16 23:32:00|176249|176119|176248.9|176118.9|176249|176119|176248.9|176118.9|2
1726529530000|2024-09-16 23:32:10|176243.8|176113.8|176243.8|176113.8|176243.8|176113.8|176243.8|176113.8|1
1726529540000|2024-09-16 23:32:20|176243.7|176113.7|176243.7|176113.7|176243.7|176113.7|176243.7|176113.7|1
1726529550000|2024-09-16 23:32:30|176248.9|176118.9|176248.9|176118.9|176248.9|176118.9|176248.9|176118.9|1
1726529560000|2024-09-16 23:32:40|176248.8|176118.8|176248.9|176118.9|176248.9|176118.9|176248.8|176118.8|2
1726529580000|2024-09-16 23:33:00|176248.8|176118.8|176243.6|176113.6|176248.8|176118.8|176243.6|176113.6|2
1726529590000|2024-09-16 23:33:10|176254.9|176124.9|176254.9|176124.9|176254.9|176124.9|176254.9|176124.9|1
1726529600000|2024-09-16 23:33:20|176254.1|176124.1|176254.1|176124.1|176254.1|176124.1|176254.1|176124.1|1
1726529620000|2024-09-16 23:33:40|176242.4|176112.4|176242.4|176112.4|176242.4|176112.4|176242.4|176112.4|1
1726529630000|2024-09-16 23:33:50|176242.1|176112.1|176256.7|176126.7|176256.7|176126.7|176241.8|176111.8|3
1726529640000|2024-09-16 23:34:00|176241.8|176111.8|176241.8|176111.8|176241.8|176111.8|176241.8|176111.8|1
1726529660000|2024-09-16 23:34:20|176241.7|176111.7|176256.5|176126.5|176256.5|176126.5|176241.7|176111.7|2
1726529670000|2024-09-16 23:34:30|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|1
1726529680000|2024-09-16 23:34:40|176243.2|176113.2|176243.7|176113.7|176243.7|176113.7|176242.7|176112.7|3
1726529690000|2024-09-16 23:34:50|176243.9|176113.9|176243.9|176113.9|176243.9|176113.9|176243.9|176113.9|1
1726529700000|2024-09-16 23:35:00|176240.4|176110.4|176240.4|176110.4|176240.4|176110.4|176240.4|176110.4|1
1726529710000|2024-09-16 23:35:10|176252.8|176122.8|176254.6|176124.6|176255.3|176125.3|176252.8|176122.8|3
1726529720000|2024-09-16 23:35:20|176255.7|176125.7|176253.9|176123.9|176255.7|176125.7|176252|176122|5
1726529730000|2024-09-16 23:35:30|176254|176124|176254.1|176124.1|176254.1|176124.1|176254|176124|2
1726529740000|2024-09-16 23:35:40|176253.9|176123.9|176241|176111|176253.9|176123.9|176241|176111|2
1726529750000|2024-09-16 23:35:50|176241.6|176111.6|176247.3|176117.3|176247.3|176117.3|176241.6|176111.6|2
1726529760000|2024-09-16 23:36:00|176246.9|176116.9|176246.9|176116.9|176246.9|176116.9|176246.9|176116.9|1
1726529770000|2024-09-16 23:36:10|176257.1|176127.1|176254.2|176124.2|176257.1|176127.1|176254.2|176124.2|2
1726529780000|2024-09-16 23:36:20|176254.3|176124.3|176254.3|176124.3|176254.3|176124.3|176254.3|176124.3|1
1726529800000|2024-09-16 23:36:40|176241.6|176111.6|176241.6|176111.6|176241.6|176111.6|176241.6|176111.6|1
1726529810000|2024-09-16 23:36:50|176246.9|176116.9|176246.9|176116.9|176246.9|176116.9|176246.9|176116.9|1
1726529830000|2024-09-16 23:37:10|176257.1|176127.1|176254.5|176124.5|176257.1|176127.1|176254.5|176124.5|2
1726529850000|2024-09-16 23:37:30|176254.6|176124.6|176254.2|176124.2|176254.6|176124.6|176254.2|176124.2|2
1726529860000|2024-09-16 23:37:40|176246.8|176116.8|176246.8|176116.8|176246.8|176116.8|176246.8|176116.8|1
1726529880000|2024-09-16 23:38:00|176241.5|176111.5|176241.8|176111.8|176241.8|176111.8|176241.5|176111.5|2
1726529890000|2024-09-16 23:38:10|176254.5|176124.5|176254.5|176124.5|176254.5|176124.5|176254.5|176124.5|1
1726529900000|2024-09-16 23:38:20|176254.6|176124.6|176253.5|176123.5|176254.6|176124.6|176253.5|176123.5|2
1726529910000|2024-09-16 23:38:30|176259.6|176129.6|176259.6|176129.6|176259.6|176129.6|176259.6|176129.6|1
1726529920000|2024-09-16 23:38:40|176244.7|176114.7|176244.7|176114.7|176244.7|176114.7|176244.7|176114.7|1
1726529940000|2024-09-16 23:39:00|176240.5|176110.5|176242.4|176112.4|176242.4|176112.4|176240.5|176110.5|2
1726529950000|2024-09-16 23:39:10|176255|176125|176255|176125|176255|176125|176255|176125|1
1726529960000|2024-09-16 23:39:20|176254.9|176124.9|176252.2|176122.2|176254.9|176124.9|176252.2|176122.2|3
1726529970000|2024-09-16 23:39:30|176252.3|176122.3|176255.7|176125.7|176255.7|176125.7|176252.3|176122.3|2
1726529980000|2024-09-16 23:39:40|176244.7|176114.7|176245.2|176115.2|176245.2|176115.2|176244|176114|3
1726529990000|2024-09-16 23:39:50|176239.3|176109.3|176239.3|176109.3|176239.3|176109.3|176239.3|176109.3|1
1726530000000|2024-09-16 23:40:00|176239.4|176109.4|176235.7|176105.7|176239.4|176109.4|176235.7|176105.7|2
1726530010000|2024-09-16 23:40:10|176250.2|176120.2|176250.3|176120.3|176250.3|176120.3|176249.8|176119.8|4
1726530020000|2024-09-16 23:40:20|176250.1|176120.1|176252.6|176122.6|176252.6|176122.6|176250.1|176120.1|2
1726530040000|2024-09-16 23:40:40|176240.2|176110.2|176240.1|176110.1|176240.2|176110.2|176240.1|176110.1|2
1726530050000|2024-09-16 23:40:50|176235|176105|176234.9|176104.9|176235|176105|176234.8|176104.8|3
1726530060000|2024-09-16 23:41:00|176235|176105|176236|176106|176236|176106|176235|176105|3
1726530070000|2024-09-16 23:41:10|176235.8|176105.8|176235.9|176105.9|176235.9|176105.9|176235.8|176105.8|2
1726530080000|2024-09-16 23:41:20|176240.7|176110.7|176240.7|176110.7|176240.7|176110.7|176240.7|176110.7|1
1726530100000|2024-09-16 23:41:40|176235.8|176105.8|176235.8|176105.8|176235.8|176105.8|176235.8|176105.8|1
1726530130000|2024-09-16 23:42:10|176240.7|176110.7|176240.7|176110.7|176240.7|176110.7|176240.7|176110.7|1
1726530140000|2024-09-16 23:42:20|176242.3|176112.3|176242.3|176112.3|176242.3|176112.3|176242.3|176112.3|1
1726530150000|2024-09-16 23:42:30|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|1
1726530160000|2024-09-16 23:42:40|176236|176106|176236|176106|176236|176106|176236|176106|1
1726530170000|2024-09-16 23:42:50|176235.3|176105.3|176235.3|176105.3|176235.3|176105.3|176235.3|176105.3|1
1726530180000|2024-09-16 23:43:00|176234.8|176104.8|176234.8|176104.8|176234.8|176104.8|176234.8|176104.8|1
1726530190000|2024-09-16 23:43:10|176249.5|176119.5|176253|176123|176253|176123|176249.5|176119.5|2
1726530210000|2024-09-16 23:43:30|176249.5|176119.5|176249.5|176119.5|176249.5|176119.5|176249.5|176119.5|1
1726530220000|2024-09-16 23:43:40|176234.3|176104.3|176234.3|176104.3|176234.3|176104.3|176234.3|176104.3|1
1726530230000|2024-09-16 23:43:50|176234.2|176104.2|176234.2|176104.2|176234.2|176104.2|176234.2|176104.2|1
1726530240000|2024-09-16 23:44:00|176234.1|176104.1|176239.4|176109.4|176239.4|176109.4|176233.4|176103.4|3
1726530250000|2024-09-16 23:44:10|176252.1|176122.1|176252.1|176122.1|176252.1|176122.1|176252.1|176122.1|1
1726530260000|2024-09-16 23:44:20|176253.4|176123.4|176253.4|176123.4|176253.4|176123.4|176253.4|176123.4|1
1726530270000|2024-09-16 23:44:30|176249.6|176119.6|176249.3|176119.3|176249.6|176119.6|176249.3|176119.3|2
1726530280000|2024-09-16 23:44:40|176232.9|176102.9|176235.2|176105.2|176241.6|176111.6|176232.9|176102.9|3
1726530290000|2024-09-16 23:44:50|176235.3|176105.3|176235.1|176105.1|176235.3|176105.3|176234.9|176104.9|3
1726530300000|2024-09-16 23:45:00|176240.9|176110.9|176240.9|176110.9|176240.9|176110.9|176240.9|176110.9|1
1726530310000|2024-09-16 23:45:10|176253.1|176123.1|176253.1|176123.1|176253.1|176123.1|176253.1|176123.1|1
1726530320000|2024-09-16 23:45:20|176249.6|176119.6|176249.7|176119.7|176249.7|176119.7|176249.6|176119.6|2
1726530330000|2024-09-16 23:45:30|176249.2|176119.2|176252.7|176122.7|176252.7|176122.7|176248.9|176118.9|3
1726530340000|2024-09-16 23:45:40|176240.2|176110.2|176240.2|176110.2|176240.2|176110.2|176240.2|176110.2|1
1726530350000|2024-09-16 23:45:50|176234.2|176104.2|176240.2|176110.2|176240.2|176110.2|176234.2|176104.2|2
1726530360000|2024-09-16 23:46:00|176241.4|176111.4|176248.4|176118.4|176248.4|176118.4|176239.6|176109.6|4
1726530370000|2024-09-16 23:46:10|176254.3|176124.3|176253.9|176123.9|176254.3|176124.3|176253.9|176123.9|2
1726530390000|2024-09-16 23:46:30|176249|176119|176253.8|176123.8|176253.8|176123.8|176248.3|176118.3|3
1726530400000|2024-09-16 23:46:40|176247.8|176117.8|176247.8|176117.8|176247.8|176117.8|176247.8|176117.8|1
1726530420000|2024-09-16 23:47:00|176240.5|176110.5|176252.9|176122.9|176252.9|176122.9|176240.5|176110.5|4
1726530430000|2024-09-16 23:47:10|176252.5|176122.5|176252.7|176122.7|176252.7|176122.7|176252|176122|4
1726530440000|2024-09-16 23:47:20|176254.1|176124.1|176246|176116|176257|176127|176240.3|176110.3|7
1726530450000|2024-09-16 23:47:30|176246.6|176116.6|176246|176116|176246.6|176116.6|176246|176116|2
1726530460000|2024-09-16 23:47:40|176239.6|176109.6|176241.2|176111.2|176241.2|176111.2|176239.6|176109.6|2
1726530480000|2024-09-16 23:48:00|176239.1|176109.1|176246.6|176116.6|176246.6|176116.6|176237|176107|4
1726530490000|2024-09-16 23:48:10|176245.9|176115.9|176252.1|176122.1|176252.1|176122.1|176245.9|176115.9|5
1726530510000|2024-09-16 23:48:30|176251.8|176121.8|176245.8|176115.8|176252.2|176122.2|176245.8|176115.8|4
1726530520000|2024-09-16 23:48:40|176243.3|176113.3|176246.7|176116.7|176251.4|176121.4|176243.3|176113.3|3
1726530540000|2024-09-16 23:49:00|176252.9|176122.9|176252.9|176122.9|176252.9|176122.9|176252.9|176122.9|1
1726530550000|2024-09-16 23:49:10|176256.6|176126.6|176256.6|176126.6|176256.6|176126.6|176252.8|176122.8|3
1726530570000|2024-09-16 23:49:30|176251.4|176121.4|176251.4|176121.4|176251.4|176121.4|176251.4|176121.4|1
1726530580000|2024-09-16 23:49:40|176243.3|176113.3|176246.1|176116.1|176246.6|176116.6|176241.9|176111.9|4
1726530600000|2024-09-16 23:50:00|176252.3|176122.3|176252.3|176122.3|176252.3|176122.3|176252.3|176122.3|1
1726530610000|2024-09-16 23:50:10|176248.3|176118.3|176253|176123|176253|176123|176248.3|176118.3|4
1726530620000|2024-09-16 23:50:20|176252.7|176122.7|176252.7|176122.7|176252.7|176122.7|176252.7|176122.7|1
1726530630000|2024-09-16 23:50:30|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|1
1726530640000|2024-09-16 23:50:40|176253.5|176123.5|176253.5|176123.5|176253.5|176123.5|176253.5|176123.5|1
1726530650000|2024-09-16 23:50:50|176244.2|176114.2|176244.2|176114.2|176244.2|176114.2|176244.2|176114.2|1
1726530660000|2024-09-16 23:51:00|176252.5|176122.5|176252.5|176122.5|176252.5|176122.5|176252.5|176122.5|1
1726530680000|2024-09-16 23:51:20|176253.5|176123.5|176253.5|176123.5|176253.5|176123.5|176253.5|176123.5|1
1726530690000|2024-09-16 23:51:30|176241.5|176111.5|176241.5|176111.5|176241.5|176111.5|176241.5|176111.5|1
1726530700000|2024-09-16 23:51:40|176244.2|176114.2|176244.2|176114.2|176244.2|176114.2|176244.2|176114.2|1
1726530710000|2024-09-16 23:51:50|176244.6|176114.6|176244.6|176114.6|176244.6|176114.6|176244.6|176114.6|1
1726530720000|2024-09-16 23:52:00|176243.2|176113.2|176241.3|176111.3|176243.2|176113.2|176241.3|176111.3|2
1726530730000|2024-09-16 23:52:10|176236.3|176106.3|176236.3|176106.3|176236.3|176106.3|176236.3|176106.3|1
1726530750000|2024-09-16 23:52:30|176239.9|176109.9|176239.9|176109.9|176239.9|176109.9|176239.9|176109.9|1
1726530760000|2024-09-16 23:52:40|176242.9|176112.9|176242.9|176112.9|176242.9|176112.9|176242.9|176112.9|1
1726530790000|2024-09-16 23:53:10|176239.9|176109.9|176239.9|176109.9|176239.9|176109.9|176239.9|176109.9|1
1726530810000|2024-09-16 23:53:30|176244|176114|176244|176114|176244|176114|176244|176114|1
1726530840000|2024-09-16 23:54:00|176239.9|176109.9|176239.9|176109.9|176239.9|176109.9|176239.9|176109.9|1
1726530870000|2024-09-16 23:54:30|176243.9|176113.9|176243.9|176113.9|176243.9|176113.9|176243.9|176113.9|1
1726530890000|2024-09-16 23:54:50|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|1
1726530900000|2024-09-16 23:55:00|176240.2|176110.2|176240.8|176110.8|176240.8|176110.8|176240.2|176110.2|2
1726530920000|2024-09-16 23:55:20|176247.3|176117.3|176247.3|176117.3|176247.3|176117.3|176247.3|176117.3|1
1726530930000|2024-09-16 23:55:30|176246.6|176116.6|176246.6|176116.6|176246.6|176116.6|176246.6|176116.6|1
1726530940000|2024-09-16 23:55:40|176246|176116|176246|176116|176246|176116|176246|176116|1
1726530960000|2024-09-16 23:56:00|176239.7|176109.7|176239.8|176109.8|176241.6|176111.6|176237.9|176107.9|5
1726530970000|2024-09-16 23:56:10|176243.8|176113.8|176243.8|176113.8|176243.8|176113.8|176243.8|176113.8|1
1726530980000|2024-09-16 23:56:20|176246.6|176116.6|176246.6|176116.6|176246.6|176116.6|176246.6|176116.6|1
1726530990000|2024-09-16 23:56:30|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|1
1726531010000|2024-09-16 23:56:50|176243.1|176113.1|176243.1|176113.1|176243.1|176113.1|176243.1|176113.1|1
1726531030000|2024-09-16 23:57:10|176246.1|176116.1|176246.1|176116.1|176246.1|176116.1|176246.1|176116.1|1
1726531040000|2024-09-16 23:57:20|176247.5|176117.5|176241.1|176111.1|176247.5|176117.5|176241.1|176111.1|4
1726531050000|2024-09-16 23:57:30|176245|176115|176245.7|176115.7|176245.7|176115.7|176245|176115|2
1726531070000|2024-09-16 23:57:50|176246.1|176116.1|176246.1|176116.1|176246.1|176116.1|176246.1|176116.1|1
1726531080000|2024-09-16 23:58:00|176244.3|176114.3|176244.3|176114.3|176244.3|176114.3|176244.3|176114.3|1
1726531100000|2024-09-16 23:58:20|176237.8|176107.8|176244.2|176114.2|176244.2|176114.2|176237.8|176107.8|2
1726531110000|2024-09-16 23:58:30|176246.3|176116.3|176246.3|176116.3|176246.3|176116.3|176246.3|176116.3|1
1726531140000|2024-09-16 23:59:00|176241|176111|176241|176111|176241|176111|176241|176111|1
1726531160000|2024-09-16 23:59:20|176246.6|176116.6|176246.6|176116.6|176246.6|176116.6|176246.6|176116.6|1
1726531190000|2024-09-16 23:59:50|176241|176111|176241|176111|176241|176111|176241|176111|1
1726531200000|2024-09-17 00:00:00|176250.1|176120.1|176255.5|176125.5|176255.5|176125.5|176250.1|176120.1|3
1726531210000|2024-09-17 00:00:10|176253.8|176123.8|176252.8|176122.8|176253.8|176123.8|176252.5|176122.5|3
1726531230000|2024-09-17 00:00:30|176248.1|176118.1|176241.5|176111.5|176248.1|176118.1|176241.5|176111.5|3
1726531240000|2024-09-17 00:00:40|176242.7|176112.7|176249.2|176119.2|176249.2|176119.2|176242.7|176112.7|2
1726531250000|2024-09-17 00:00:50|176249.9|176119.9|176249.9|176119.9|176249.9|176119.9|176249.9|176119.9|1
1726531260000|2024-09-17 00:01:00|176254.4|176124.4|176251.2|176121.2|176254.4|176124.4|176251.2|176121.2|2
1726531270000|2024-09-17 00:01:10|176248.9|176118.9|176248.9|176118.9|176248.9|176118.9|176248.9|176118.9|1
1726531290000|2024-09-17 00:01:30|176245.1|176115.1|176246.8|176116.8|176247.8|176117.8|176245.1|176115.1|3
1726531300000|2024-09-17 00:01:40|176247.6|176117.6|176247.6|176117.6|176247.6|176117.6|176247.6|176117.6|1
1726531330000|2024-09-17 00:02:10|176244.7|176114.7|176248.3|176118.3|176248.3|176118.3|176241.9|176111.9|3
1726531350000|2024-09-17 00:02:30|176243.1|176113.1|176248.6|176118.6|176248.6|176118.6|176243.1|176113.1|4
1726531360000|2024-09-17 00:02:40|176242.7|176112.7|176247.4|176117.4|176247.4|176117.4|176242.7|176112.7|2
1726531380000|2024-09-17 00:03:00|176241.6|176111.6|176243.6|176113.6|176247.2|176117.2|176241.6|176111.6|4
1726531390000|2024-09-17 00:03:10|176244.4|176114.4|176248.4|176118.4|176248.4|176118.4|176244.4|176114.4|2
1726531410000|2024-09-17 00:03:30|176251.1|176121.1|176257.3|176127.3|176257.3|176127.3|176251.1|176121.1|2
1726531430000|2024-09-17 00:03:50|176253.8|176123.8|176253.7|176123.7|176253.8|176123.8|176248.2|176118.2|3
1726531440000|2024-09-17 00:04:00|176257.1|176127.1|176248.6|176118.6|176257.1|176127.1|176248.6|176118.6|4
1726531480000|2024-09-17 00:04:40|176246.8|176116.8|176244|176114|176246.8|176116.8|176244|176114|2
1726531490000|2024-09-17 00:04:50|176248.5|176118.5|176247.1|176117.1|176248.5|176118.5|176247.1|176117.1|2
1726531500000|2024-09-17 00:05:00|176248.9|176118.9|176247.5|176117.5|176248.9|176118.9|176247.4|176117.4|3
1726531530000|2024-09-17 00:05:30|176246.3|176116.3|176244.9|176114.9|176246.3|176116.3|176244.9|176114.9|2
1726531550000|2024-09-17 00:05:50|176248.1|176118.1|176248.1|176118.1|176248.1|176118.1|176248.1|176118.1|1
1726531560000|2024-09-17 00:06:00|176249|176119|176249|176119|176249|176119|176249|176119|1
1726531570000|2024-09-17 00:06:10|176248.4|176118.4|176249|176119|176249|176119|176248.4|176118.4|2
1726531590000|2024-09-17 00:06:30|176247.4|176117.4|176244.8|176114.8|176247.4|176117.4|176244.8|176114.8|2
1726531610000|2024-09-17 00:06:50|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|1
1726531620000|2024-09-17 00:07:00|176251.5|176121.5|176248.1|176118.1|176251.5|176121.5|176248.1|176118.1|2
1726531640000|2024-09-17 00:07:20|176247.4|176117.4|176246.3|176116.3|176247.4|176117.4|176246.3|176116.3|2
1726531650000|2024-09-17 00:07:30|176243.2|176113.2|176243.2|176113.2|176243.2|176113.2|176243.2|176113.2|1
1726531660000|2024-09-17 00:07:40|176247.6|176117.6|176247.6|176117.6|176247.6|176117.6|176247.6|176117.6|1
1726531680000|2024-09-17 00:08:00|176248.2|176118.2|176248.2|176118.2|176248.2|176118.2|176248.2|176118.2|1
1726531700000|2024-09-17 00:08:20|176244.3|176114.3|176244.3|176114.3|176244.3|176114.3|176244.3|176114.3|1
1726531720000|2024-09-17 00:08:40|176246|176116|176246|176116|176246|176116|176246|176116|1
1726531750000|2024-09-17 00:09:10|176244.3|176114.3|176244.3|176114.3|176244.3|176114.3|176244.3|176114.3|1
1726531770000|2024-09-17 00:09:30|176245.7|176115.7|176245.7|176115.7|176245.7|176115.7|176245.7|176115.7|1
1726531780000|2024-09-17 00:09:40|176244.8|176114.8|176244.8|176114.8|176244.8|176114.8|176244.8|176114.8|1
1726531800000|2024-09-17 00:10:00|176245.7|176115.7|176244.8|176114.8|176245.7|176115.7|176244.8|176114.8|2
1726531810000|2024-09-17 00:10:10|176242.9|176112.9|176244.1|176114.1|176244.1|176114.1|176242.9|176112.9|2
1726531830000|2024-09-17 00:10:30|176246.6|176116.6|176264.3|176134.3|176264.3|176134.3|176246.6|176116.6|4
1726531840000|2024-09-17 00:10:40|176265.2|176135.2|176265.2|176135.2|176265.2|176135.2|176265.2|176135.2|1
1726531860000|2024-09-17 00:11:00|176262.2|176132.2|176262.2|176132.2|176262.2|176132.2|176262.2|176132.2|1
1726531890000|2024-09-17 00:11:30|176264.6|176134.6|176264.6|176134.6|176264.6|176134.6|176264.6|176134.6|1
1726531910000|2024-09-17 00:11:50|176263.8|176133.8|176263.8|176133.8|176263.8|176133.8|176263.8|176133.8|1
1726531920000|2024-09-17 00:12:00|176262.2|176132.2|176262.2|176132.2|176262.2|176132.2|176262.2|176132.2|1
1726531940000|2024-09-17 00:12:20|176264.6|176134.6|176264.6|176134.6|176264.6|176134.6|176264.6|176134.6|1
1726531950000|2024-09-17 00:12:30|176263.8|176133.8|176263.8|176133.8|176263.8|176133.8|176263.8|176133.8|1
1726531970000|2024-09-17 00:12:50|176267.7|176137.7|176267.7|176137.7|176267.7|176137.7|176267.7|176137.7|1
1726531980000|2024-09-17 00:13:00|176268.3|176138.3|176268.3|176138.3|176268.3|176138.3|176268.3|176138.3|1
1726532000000|2024-09-17 00:13:20|176266.8|176136.8|176266.8|176136.8|176266.8|176136.8|176266.8|176136.8|1
1726532030000|2024-09-17 00:13:50|176268.3|176138.3|176268.3|176138.3|176268.3|176138.3|176268.3|176138.3|1
1726532050000|2024-09-17 00:14:10|176274.4|176144.4|176269.9|176139.9|176274.4|176144.4|176269.9|176139.9|2
1726532090000|2024-09-17 00:14:50|176274.4|176144.4|176274.4|176144.4|176274.4|176144.4|176274.4|176144.4|1
1726532110000|2024-09-17 00:15:10|176270.3|176140.3|176270.3|176140.3|176270.3|176140.3|176270.3|176140.3|1
1726532130000|2024-09-17 00:15:30|176277.3|176147.3|176271.4|176141.4|176277.3|176147.3|176271.4|176141.4|2
1726532160000|2024-09-17 00:16:00|176274.4|176144.4|176274.4|176144.4|176274.4|176144.4|176274.4|176144.4|1
1726532180000|2024-09-17 00:16:20|176277.4|176147.4|176277.4|176147.4|176277.4|176147.4|176277.4|176147.4|1
1726532220000|2024-09-17 00:17:00|176274.4|176144.4|176274.4|176144.4|176274.4|176144.4|176274.4|176144.4|1
1726532240000|2024-09-17 00:17:20|176277.3|176147.3|176277.3|176147.3|176277.3|176147.3|176277.3|176147.3|1
1726532260000|2024-09-17 00:17:40|176272.9|176142.9|176272.9|176142.9|176272.9|176142.9|176272.9|176142.9|1
1726532270000|2024-09-17 00:17:50|176266.8|176136.8|176312.6|176182.6|176314|176184|176266.8|176136.8|5
1726532280000|2024-09-17 00:18:00|176312.8|176182.8|176313.3|176183.3|176313.5|176183.5|176312.8|176182.8|3
1726532290000|2024-09-17 00:18:10|176313.5|176183.5|176313.5|176183.5|176313.6|176183.6|176313.5|176183.5|3
1726532300000|2024-09-17 00:18:20|176313.4|176183.4|176307.9|176177.9|176314.3|176184.3|176307.9|176177.9|6
1726532310000|2024-09-17 00:18:30|176314.2|176184.2|176314.2|176184.2|176314.2|176184.2|176314.2|176184.2|1
1726532330000|2024-09-17 00:18:50|176311.4|176181.4|176307.2|176177.2|176311.4|176181.4|176307.2|176177.2|3
1726532340000|2024-09-17 00:19:00|176307.1|176177.1|176312.3|176182.3|176312.3|176182.3|176307.1|176177.1|3
1726532350000|2024-09-17 00:19:10|176311.1|176181.1|176311.1|176181.1|176311.1|176181.1|176311.1|176181.1|1
1726532360000|2024-09-17 00:19:20|176315.8|176185.8|176315.8|176185.8|176315.8|176185.8|176315.8|176185.8|1
1726532380000|2024-09-17 00:19:40|176312|176182|176312.4|176182.4|176312.4|176182.4|176312|176182|2
1726532390000|2024-09-17 00:19:50|176308.3|176178.3|176308.3|176178.3|176308.3|176178.3|176308.3|176178.3|1
1726532400000|2024-09-17 00:20:00|176308.2|176178.2|176308.2|176178.2|176308.2|176178.2|176308.2|176178.2|1
1726532410000|2024-09-17 00:20:10|176308.3|176178.3|176307.6|176177.6|176308.3|176178.3|176307.6|176177.6|2
1726532430000|2024-09-17 00:20:30|176314.8|176184.8|176314.8|176184.8|176314.8|176184.8|176314.8|176184.8|1
1726532440000|2024-09-17 00:20:40|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|1
1726532470000|2024-09-17 00:21:10|176314.8|176184.8|176314.8|176184.8|176314.8|176184.8|176314.8|176184.8|1
1726532480000|2024-09-17 00:21:20|176315.7|176185.7|176315.7|176185.7|176315.7|176185.7|176315.7|176185.7|1
1726532490000|2024-09-17 00:21:30|176313.2|176183.2|176313.2|176183.2|176313.2|176183.2|176313.2|176183.2|1
1726532510000|2024-09-17 00:21:50|176312.9|176182.9|176312.9|176182.9|176312.9|176182.9|176312.9|176182.9|1
1726532530000|2024-09-17 00:22:10|176315.1|176185.1|176315.1|176185.1|176315.1|176185.1|176315.1|176185.1|1
1726532540000|2024-09-17 00:22:20|176315.7|176185.7|176315.6|176185.6|176315.7|176185.7|176315.6|176185.6|2
1726532550000|2024-09-17 00:22:30|176313.2|176183.2|176313.2|176183.2|176313.2|176183.2|176313.2|176183.2|1
1726532580000|2024-09-17 00:23:00|176315.6|176185.6|176315.6|176185.6|176315.6|176185.6|176315.6|176185.6|1
1726532600000|2024-09-17 00:23:20|176313.8|176183.8|176313.8|176183.8|176313.8|176183.8|176313.8|176183.8|1
1726532630000|2024-09-17 00:23:50|176315.6|176185.6|176315.6|176185.6|176315.6|176185.6|176315.6|176185.6|1
1726532660000|2024-09-17 00:24:20|176313.2|176183.2|176313.2|176183.2|176313.2|176183.2|176313.2|176183.2|1
1726532690000|2024-09-17 00:24:50|176315.6|176185.6|176315.2|176185.2|176315.6|176185.6|176315.2|176185.2|2
1726532710000|2024-09-17 00:25:10|176310.7|176180.7|176311.8|176181.8|176312.9|176182.9|176310.7|176180.7|3
1726532720000|2024-09-17 00:25:20|176311.6|176181.6|176311.6|176181.6|176311.6|176181.6|176311.6|176181.6|1
1726532730000|2024-09-17 00:25:30|176311.5|176181.5|176311.5|176181.5|176311.5|176181.5|176311.5|176181.5|1
1726532740000|2024-09-17 00:25:40|176312.3|176182.3|176313|176183|176313|176183|176312.3|176182.3|2
1726532760000|2024-09-17 00:26:00|176313.1|176183.1|176313.9|176183.9|176313.9|176183.9|176313.1|176183.1|3
1726532770000|2024-09-17 00:26:10|176315.5|176185.5|176312.4|176182.4|176315.5|176185.5|176312.4|176182.4|2
1726532800000|2024-09-17 00:26:40|176315.5|176185.5|176315.4|176185.4|176315.5|176185.5|176315.4|176185.4|2
1726532820000|2024-09-17 00:27:00|176313.1|176183.1|176313.1|176183.1|176313.1|176183.1|176313.1|176183.1|1
1726532840000|2024-09-17 00:27:20|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|1
1726532850000|2024-09-17 00:27:30|176313.5|176183.5|176313.5|176183.5|176313.5|176183.5|176313.5|176183.5|1
1726532860000|2024-09-17 00:27:40|176313.4|176183.4|176313.4|176183.4|176313.4|176183.4|176313.4|176183.4|1
1726532880000|2024-09-17 00:28:00|176311.7|176181.7|176311.7|176181.7|176311.7|176181.7|176311.7|176181.7|1
1726532900000|2024-09-17 00:28:20|176312.3|176182.3|176312.3|176182.3|176312.3|176182.3|176312.3|176182.3|1
1726532910000|2024-09-17 00:28:30|176314.7|176184.7|176314.6|176184.6|176314.7|176184.7|176314.6|176184.6|2
1726532930000|2024-09-17 00:28:50|176312.4|176182.4|176312.4|176182.4|176312.4|176182.4|176312.4|176182.4|1
1726532950000|2024-09-17 00:29:10|176311.5|176181.5|176312.4|176182.4|176313.4|176183.4|176311.5|176181.5|4
1726532970000|2024-09-17 00:29:30|176314.6|176184.6|176314.6|176184.6|176314.6|176184.6|176314.6|176184.6|1
1726532990000|2024-09-17 00:29:50|176312.4|176182.4|176312.4|176182.4|176312.4|176182.4|176312.4|176182.4|1
1726533020000|2024-09-17 00:30:20|176312.3|176182.3|176314.6|176184.6|176314.6|176184.6|176312.3|176182.3|2
1726533030000|2024-09-17 00:30:30|176315.7|176185.7|176315.7|176185.7|176315.7|176185.7|176315.7|176185.7|1
1726533040000|2024-09-17 00:30:40|176313.2|176183.2|176312.3|176182.3|176313.2|176183.2|176312.3|176182.3|2
1726533060000|2024-09-17 00:31:00|176312.9|176182.9|176312.9|176182.9|176312.9|176182.9|176312.9|176182.9|1
1726533080000|2024-09-17 00:31:20|176315.2|176185.2|176315.2|176185.2|176315.2|176185.2|176315.2|176185.2|1
1726533100000|2024-09-17 00:31:40|176313.9|176183.9|176312.3|176182.3|176313.9|176183.9|176312.3|176182.3|2
1726533110000|2024-09-17 00:31:50|176311.9|176181.9|176307.8|176177.8|176311.9|176181.9|176307.8|176177.8|2
1726533130000|2024-09-17 00:32:10|176307.7|176177.7|176306.2|176176.2|176307.7|176177.7|176306.2|176176.2|2
1726533140000|2024-09-17 00:32:20|176307.4|176177.4|176314.4|176184.4|176314.4|176184.4|176307.4|176177.4|3
1726533150000|2024-09-17 00:32:30|176312.4|176182.4|176312.4|176182.4|176312.4|176182.4|176312.4|176182.4|1
1726533170000|2024-09-17 00:32:50|176311.4|176181.4|176307.3|176177.3|176311.4|176181.4|176307.3|176177.3|2
1726533180000|2024-09-17 00:33:00|176307.8|176177.8|176311.2|176181.2|176311.2|176181.2|176307.8|176177.8|2
1726533190000|2024-09-17 00:33:10|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726533200000|2024-09-17 00:33:20|176312.7|176182.7|176314.8|176184.8|176314.8|176184.8|176312.7|176182.7|2
1726533210000|2024-09-17 00:33:30|176312.9|176182.9|176312.9|176182.9|176312.9|176182.9|176312.9|176182.9|1
1726533230000|2024-09-17 00:33:50|176312|176182|176315.5|176185.5|176315.5|176185.5|176312|176182|2
1726533240000|2024-09-17 00:34:00|176318.3|176188.3|176318.3|176188.3|176318.3|176188.3|176318.3|176188.3|1
1726533260000|2024-09-17 00:34:20|176316.1|176186.1|176316.1|176186.1|176316.1|176186.1|176316.1|176186.1|1
1726533270000|2024-09-17 00:34:30|176313.6|176183.6|176313.6|176183.6|176313.6|176183.6|176313.6|176183.6|1
1726533290000|2024-09-17 00:34:50|176318.3|176188.3|176318.6|176188.6|176318.6|176188.6|176318.3|176188.3|2
1726533320000|2024-09-17 00:35:20|176318.5|176188.5|176315.5|176185.5|176318.5|176188.5|176315.5|176185.5|2
1726533330000|2024-09-17 00:35:30|176312.6|176182.6|176312.6|176182.6|176312.6|176182.6|176312.6|176182.6|1
1726533350000|2024-09-17 00:35:50|176314.3|176184.3|176314.3|176184.3|176314.3|176184.3|176314.3|176184.3|1
1726533370000|2024-09-17 00:36:10|176312.1|176182.1|176312.1|176182.1|176312.1|176182.1|176312.1|176182.1|1
1726533400000|2024-09-17 00:36:40|176314.3|176184.3|176314.3|176184.3|176314.3|176184.3|176314.3|176184.3|1
1726533430000|2024-09-17 00:37:10|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|176312.7|176182.7|1
1726533450000|2024-09-17 00:37:30|176312.6|176182.6|176312.6|176182.6|176312.6|176182.6|176312.6|176182.6|1
1726533460000|2024-09-17 00:37:40|176314.2|176184.2|176314.2|176184.2|176314.2|176184.2|176314.2|176184.2|1
1726533480000|2024-09-17 00:38:00|176312|176182|176312.6|176182.6|176312.6|176182.6|176312|176182|2
1726533490000|2024-09-17 00:38:10|176311.6|176181.6|176311.6|176181.6|176311.6|176181.6|176311.6|176181.6|1
1726533510000|2024-09-17 00:38:30|176313.5|176183.5|176313.5|176183.5|176313.5|176183.5|176313.5|176183.5|1
1726533540000|2024-09-17 00:39:00|176311.9|176181.9|176311.9|176181.9|176311.9|176181.9|176311.9|176181.9|1
1726533550000|2024-09-17 00:39:10|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726533570000|2024-09-17 00:39:30|176313.4|176183.4|176313.5|176183.5|176313.5|176183.5|176313.4|176183.4|2
1726533590000|2024-09-17 00:39:50|176311.9|176181.9|176311.9|176181.9|176311.9|176181.9|176311.9|176181.9|1
1726533620000|2024-09-17 00:40:20|176313.4|176183.4|176317.8|176187.8|176317.8|176187.8|176313.4|176183.4|2
1726533630000|2024-09-17 00:40:30|176314.2|176184.2|176317|176187|176318.3|176188.3|176314.2|176184.2|3
1726533650000|2024-09-17 00:40:50|176314.1|176184.1|176314.1|176184.1|176314.1|176184.1|176314.1|176184.1|1
1726533680000|2024-09-17 00:41:20|176318.2|176188.2|176317.3|176187.3|176318.2|176188.2|176317.3|176187.3|2
1726533700000|2024-09-17 00:41:40|176320.6|176190.6|176316.8|176186.8|176320.6|176190.6|176316.8|176186.8|2
1726533730000|2024-09-17 00:42:10|176317.8|176187.8|176317.8|176187.8|176317.8|176187.8|176317.8|176187.8|1
1726533740000|2024-09-17 00:42:20|176322.2|176192.2|176319.6|176189.6|176322.2|176192.2|176319.6|176189.6|2
1726533760000|2024-09-17 00:42:40|176315.4|176185.4|176316.3|176186.3|176316.3|176186.3|176315.4|176185.4|2
1726533770000|2024-09-17 00:42:50|176319.1|176189.1|176319.1|176189.1|176319.1|176189.1|176319.1|176189.1|1
1726533790000|2024-09-17 00:43:10|176327.2|176197.2|176327.2|176197.2|176327.2|176197.2|176327.2|176197.2|1
1726533800000|2024-09-17 00:43:20|176326.6|176196.6|176326.6|176196.6|176326.6|176196.6|176326.6|176196.6|1
1726533810000|2024-09-17 00:43:30|176315.9|176185.9|176315.9|176185.9|176315.9|176185.9|176315.9|176185.9|1
1726533830000|2024-09-17 00:43:50|176318.8|176188.8|176318.8|176188.8|176318.8|176188.8|176318.8|176188.8|1
1726533840000|2024-09-17 00:44:00|176327.2|176197.2|176327.2|176197.2|176327.2|176197.2|176327.2|176197.2|1
1726533860000|2024-09-17 00:44:20|176326|176196|176326|176196|176326|176196|176326|176196|1
1726533870000|2024-09-17 00:44:30|176315.7|176185.7|176315.7|176185.7|176315.7|176185.7|176315.7|176185.7|1
1726533890000|2024-09-17 00:44:50|176318.6|176188.6|176318.6|176188.6|176318.6|176188.6|176318.6|176188.6|1
1726533900000|2024-09-17 00:45:00|176319|176189|176326.9|176196.9|176326.9|176196.9|176319|176189|2
1726533910000|2024-09-17 00:45:10|176326.7|176196.7|176326.7|176196.7|176326.7|176196.7|176326.7|176196.7|1
1726533920000|2024-09-17 00:45:20|176319.4|176189.4|176319.4|176189.4|176319.4|176189.4|176319.4|176189.4|1
1726533930000|2024-09-17 00:45:30|176316.8|176186.8|176316.8|176186.8|176316.8|176186.8|176316.8|176186.8|1
1726533940000|2024-09-17 00:45:40|176317|176187|176311.9|176181.9|176317|176187|176311.9|176181.9|3
1726533950000|2024-09-17 00:45:50|176327.5|176197.5|176327.5|176197.5|176327.5|176197.5|176327.5|176197.5|1
1726533970000|2024-09-17 00:46:10|176319.4|176189.4|176444.5|176314.5|176445.3|176315.3|176319.4|176189.4|7
1726533980000|2024-09-17 00:46:20|176443.3|176313.3|176443.3|176313.3|176443.3|176313.3|176442.2|176312.2|3
1726533990000|2024-09-17 00:46:30|176443.2|176313.2|176443.3|176313.3|176443.3|176313.3|176443.2|176313.2|4
1726534000000|2024-09-17 00:46:40|176443.2|176313.2|176444.2|176314.2|176444.2|176314.2|176443.2|176313.2|3
1726534030000|2024-09-17 00:47:10|176448.4|176318.4|176443.3|176313.3|176448.4|176318.4|176443.3|176313.3|3
1726534040000|2024-09-17 00:47:20|176443.5|176313.5|176443.5|176313.5|176443.5|176313.5|176443.2|176313.2|3
1726534050000|2024-09-17 00:47:30|176443.1|176313.1|176444.2|176314.2|176444.2|176314.2|176443.1|176313.1|4
1726534060000|2024-09-17 00:47:40|176444.1|176314.1|176444.2|176314.2|176444.2|176314.2|176444.1|176314.1|2
1726534070000|2024-09-17 00:47:50|176449.6|176319.6|176449.6|176319.6|176449.6|176319.6|176449.6|176319.6|1
1726534080000|2024-09-17 00:48:00|176446.1|176316.1|176446.1|176316.1|176446.1|176316.1|176446.1|176316.1|1
1726534090000|2024-09-17 00:48:10|176448.8|176318.8|176448.8|176318.8|176448.8|176318.8|176448.8|176318.8|1
1726534100000|2024-09-17 00:48:20|176444.2|176314.2|176444.2|176314.2|176444.2|176314.2|176444.2|176314.2|1
1726534110000|2024-09-17 00:48:30|176444.1|176314.1|176444.2|176314.2|176444.2|176314.2|176444.1|176314.1|2
1726534120000|2024-09-17 00:48:40|176444.1|176314.1|176444.2|176314.2|176444.2|176314.2|176444.1|176314.1|2
1726534130000|2024-09-17 00:48:50|176449.4|176319.4|176446|176316|176449.6|176319.6|176446|176316|3
1726534140000|2024-09-17 00:49:00|176445.5|176315.5|176445.5|176315.5|176445.5|176315.5|176445.5|176315.5|1
1726534160000|2024-09-17 00:49:20|176449.2|176319.2|176449.3|176319.3|176449.3|176319.3|176449.2|176319.2|2
1726534190000|2024-09-17 00:49:50|176448.9|176318.9|176445.7|176315.7|176449.3|176319.3|176445.7|176315.7|3
1726534210000|2024-09-17 00:50:10|176449.4|176319.4|176444|176314|176449.4|176319.4|176444|176314|2
1726534220000|2024-09-17 00:50:20|176443.8|176313.8|176444|176314|176444.2|176314.2|176443.8|176313.8|4
1726534230000|2024-09-17 00:50:30|176443.8|176313.8|176444|176314|176444|176314|176443.8|176313.8|2
1726534240000|2024-09-17 00:50:40|176444.2|176314.2|176447.9|176317.9|176447.9|176317.9|176444|176314|3
1726534250000|2024-09-17 00:50:50|176445.7|176315.7|176445.7|176315.7|176445.7|176315.7|176445.7|176315.7|1
1726534270000|2024-09-17 00:51:10|176449.3|176319.3|176444|176314|176449.4|176319.4|176444|176314|4
1726534280000|2024-09-17 00:51:20|176443.9|176313.9|176444|176314|176444|176314|176443.9|176313.9|2
1726534300000|2024-09-17 00:51:40|176447.9|176317.9|176445.7|176315.7|176447.9|176317.9|176445.7|176315.7|2
1726534320000|2024-09-17 00:52:00|176449.4|176319.4|176449.3|176319.3|176449.6|176319.6|176449.3|176319.3|3
1726534330000|2024-09-17 00:52:10|176449.7|176319.7|176444|176314|176449.7|176319.7|176444|176314|3
1726534340000|2024-09-17 00:52:20|176443.8|176313.8|176444|176314|176444.1|176314.1|176443.8|176313.8|4
1726534360000|2024-09-17 00:52:40|176447.9|176317.9|176445.7|176315.7|176447.9|176317.9|176445.7|176315.7|2
1726534370000|2024-09-17 00:52:50|176446.4|176316.4|176446.4|176316.4|176446.4|176316.4|176446.4|176316.4|1
1726534380000|2024-09-17 00:53:00|176449.9|176319.9|176449.8|176319.8|176450.5|176320.5|176449.8|176319.8|3
1726534390000|2024-09-17 00:53:10|176449.9|176319.9|176444.4|176314.4|176449.9|176319.9|176444.4|176314.4|4
1726534400000|2024-09-17 00:53:20|176444.3|176314.3|176444.7|176314.7|176444.7|176314.7|176444.3|176314.3|5
1726534410000|2024-09-17 00:53:30|176449.5|176319.5|176449.5|176319.5|176449.5|176319.5|176449.5|176319.5|1
1726534420000|2024-09-17 00:53:40|176447.1|176317.1|176447.1|176317.1|176447.1|176317.1|176447.1|176317.1|1
1726534430000|2024-09-17 00:53:50|176446.5|176316.5|176442.3|176312.3|176446.5|176316.5|176442.3|176312.3|4
1726534440000|2024-09-17 00:54:00|176442.4|176312.4|176442.3|176312.3|176442.4|176312.4|176442.3|176312.3|2
1726534450000|2024-09-17 00:54:10|176442.2|176312.2|176438.7|176308.7|176442.3|176312.3|176438.7|176308.7|3
1726534460000|2024-09-17 00:54:20|176439.2|176309.2|176439|176309|176439.2|176309.2|176437.9|176307.9|3
1726534470000|2024-09-17 00:54:30|176438.7|176308.7|176437.5|176307.5|176439.6|176309.6|176437.5|176307.5|3
1726534480000|2024-09-17 00:54:40|176439.6|176309.6|176437.3|176307.3|176439.6|176309.6|176432.8|176302.8|8
1726534490000|2024-09-17 00:54:50|176436.6|176306.6|176430.6|176300.6|176436.6|176306.6|176429.7|176299.7|10
1726534500000|2024-09-17 00:55:00|176430.7|176300.7|176430.4|176300.4|176430.7|176300.7|176428.5|176298.5|4
1726534510000|2024-09-17 00:55:10|176433|176303|176430.8|176300.8|176433|176303|176430.8|176300.8|4
1726534520000|2024-09-17 00:55:20|176438.7|176308.7|176438.7|176308.7|176438.7|176308.7|176438.7|176308.7|1
1726534530000|2024-09-17 00:55:30|176434.6|176304.6|176436.9|176306.9|176436.9|176306.9|176434.6|176304.6|2
1726534540000|2024-09-17 00:55:40|176428.4|176298.4|176425.6|176295.6|176430|176300|176425.6|176295.6|5
1726534550000|2024-09-17 00:55:50|176427.4|176297.4|176424.5|176294.5|176427.4|176297.4|176424.5|176294.5|5
1726534560000|2024-09-17 00:56:00|176424.7|176294.7|176424.5|176294.5|176424.7|176294.7|176424.5|176294.5|4
1726534570000|2024-09-17 00:56:10|176420.9|176290.9|176384.7|176254.7|176420.9|176290.9|176384.7|176254.7|3
1726534580000|2024-09-17 00:56:20|176384.6|176254.6|176395.4|176265.4|176395.4|176265.4|176384.6|176254.6|5
1726534600000|2024-09-17 00:56:40|176395.7|176265.7|176408.5|176278.5|176408.5|176278.5|176395.4|176265.4|3
1726534610000|2024-09-17 00:56:50|176406.8|176276.8|176406.8|176276.8|176406.8|176276.8|176406.8|176276.8|1
1726534620000|2024-09-17 00:57:00|176402.2|176272.2|176400.2|176270.2|176402.2|176272.2|176400.2|176270.2|2
1726534630000|2024-09-17 00:57:10|176398|176268|176388.4|176258.4|176398|176268|176388.4|176258.4|4
1726534640000|2024-09-17 00:57:20|176388.5|176258.5|176388.4|176258.4|176388.5|176258.5|176388.4|176258.4|2
1726534650000|2024-09-17 00:57:30|176388.2|176258.2|176391.9|176261.9|176391.9|176261.9|176388.2|176258.2|2
1726534660000|2024-09-17 00:57:40|176404.6|176274.6|176396.5|176266.5|176404.6|176274.6|176396.5|176266.5|2
1726534670000|2024-09-17 00:57:50|176404.5|176274.5|176409|176279|176409|176279|176404.5|176274.5|2
1726534680000|2024-09-17 00:58:00|176406|176276|176406|176276|176406|176276|176406|176276|1
1726534690000|2024-09-17 00:58:10|176406.1|176276.1|176406|176276|176406.1|176276.1|176406|176276|2
1726534720000|2024-09-17 00:58:40|176409|176279|176409|176279|176409|176279|176409|176279|1
1726534740000|2024-09-17 00:59:00|176406|176276|176406|176276|176406|176276|176406|176276|1
1726534770000|2024-09-17 00:59:30|176404.4|176274.4|176432|176302|176434.9|176304.9|176404.4|176274.4|7
1726534780000|2024-09-17 00:59:40|176431.4|176301.4|176431.4|176301.4|176431.4|176301.4|176431.4|176301.4|1
1726534790000|2024-09-17 00:59:50|176431.3|176301.3|176444.5|176314.5|176444.5|176314.5|176431.3|176301.3|5
1726534800000|2024-09-17 01:00:00|176451.2|176321.2|176452.5|176322.5|176452.9|176322.9|176451.2|176321.2|4
1726534810000|2024-09-17 01:00:10|176452.8|176322.8|176449.2|176319.2|176453|176323|176449.2|176319.2|3
1726534820000|2024-09-17 01:00:20|176441.7|176311.7|176444.2|176314.2|176444.2|176314.2|176441.7|176311.7|2
1726534830000|2024-09-17 01:00:30|176444.4|176314.4|176444.2|176314.2|176444.4|176314.4|176444.2|176314.2|4
1726534840000|2024-09-17 01:00:40|176444.1|176314.1|176444.2|176314.2|176444.2|176314.2|176444.1|176314.1|2
1726534850000|2024-09-17 01:00:50|176441.7|176311.7|176441.7|176311.7|176441.7|176311.7|176441.7|176311.7|1
1726534870000|2024-09-17 01:01:10|176449.2|176319.2|176449.2|176319.2|176449.2|176319.2|176449.2|176319.2|1
1726534880000|2024-09-17 01:01:20|176444.4|176314.4|176449|176319|176449|176319|176444.3|176314.3|4
1726534890000|2024-09-17 01:01:30|176450.6|176320.6|176448.8|176318.8|176450.6|176320.6|176448.7|176318.7|4
1726534900000|2024-09-17 01:01:40|176448.9|176318.9|176448.9|176318.9|176448.9|176318.9|176448.9|176318.9|1
1726534910000|2024-09-17 01:01:50|176451.9|176321.9|176452.7|176322.7|176452.7|176322.7|176451.9|176321.9|2
1726534930000|2024-09-17 01:02:10|176457.3|176327.3|176451.4|176321.4|176457.3|176327.3|176451.4|176321.4|2
1726534940000|2024-09-17 01:02:20|176451.3|176321.3|176450.6|176320.6|176451.4|176321.4|176450.6|176320.6|7
1726534950000|2024-09-17 01:02:30|176450.5|176320.5|176448.7|176318.7|176450.5|176320.5|176448.7|176318.7|2
1726534960000|2024-09-17 01:02:40|176451.9|176321.9|176452.7|176322.7|176452.7|176322.7|176451.9|176321.9|2
1726534990000|2024-09-17 01:03:10|176457.3|176327.3|176450.6|176320.6|176457.3|176327.3|176450.6|176320.6|3
1726535010000|2024-09-17 01:03:30|176448.8|176318.8|176449|176319|176449|176319|176448.5|176318.5|3
1726535020000|2024-09-17 01:03:40|176451.4|176321.4|176451.4|176321.4|176451.4|176321.4|176451.4|176321.4|1
1726535030000|2024-09-17 01:03:50|176450.7|176320.7|176382.9|176252.9|176450.7|176320.7|176379.7|176249.7|5
1726535040000|2024-09-17 01:04:00|176382.6|176252.6|176382.1|176252.1|176382.6|176252.6|176382.1|176252.1|2
1726535060000|2024-09-17 01:04:20|176378|176248|176385|176255|176385|176255|176378|176248|2
1726535080000|2024-09-17 01:04:40|176382.1|176252.1|176400.7|176270.7|176401.6|176271.6|176382.1|176252.1|6
1726535090000|2024-09-17 01:04:50|176400.8|176270.8|176400.8|176270.8|176400.9|176270.9|176400.8|176270.8|3
1726535100000|2024-09-17 01:05:00|176400.7|176270.7|176400.8|176270.8|176400.9|176270.9|176400.7|176270.7|4
1726535110000|2024-09-17 01:05:10|176406.8|176276.8|176406.8|176276.8|176406.8|176276.8|176406.8|176276.8|1
1726535120000|2024-09-17 01:05:20|176401.1|176271.1|176401.1|176271.1|176401.1|176271.1|176401.1|176271.1|1
1726535140000|2024-09-17 01:05:40|176400.7|176270.7|176400.7|176270.7|176400.8|176270.8|176400.7|176270.7|3
1726535150000|2024-09-17 01:05:50|176400.9|176270.9|176400.2|176270.2|176400.9|176270.9|176400.2|176270.2|4
1726535160000|2024-09-17 01:06:00|176400.4|176270.4|176400.4|176270.4|176400.4|176270.4|176400.4|176270.4|1
1726535180000|2024-09-17 01:06:20|176400.3|176270.3|176400.3|176270.3|176400.3|176270.3|176400.3|176270.3|1
1726535190000|2024-09-17 01:06:30|176400.2|176270.2|176400.2|176270.2|176400.2|176270.2|176400.2|176270.2|1
1726535200000|2024-09-17 01:06:40|176400.3|176270.3|176400.2|176270.2|176400.3|176270.3|176400.2|176270.2|4
1726535220000|2024-09-17 01:07:00|176400.3|176270.3|176377.1|176247.1|176402.7|176272.7|176377.1|176247.1|7
1726535230000|2024-09-17 01:07:10|176386.4|176256.4|176386.5|176256.5|176386.5|176256.5|176386.4|176256.4|2
1726535240000|2024-09-17 01:07:20|176384.5|176254.5|176384.5|176254.5|176384.5|176254.5|176384.5|176254.5|1
1726535250000|2024-09-17 01:07:30|176377.3|176247.3|176377.8|176247.8|176377.8|176247.8|176377.1|176247.1|5
1726535270000|2024-09-17 01:07:50|176377.9|176247.9|176377.8|176247.8|176377.9|176247.9|176377.8|176247.8|2
1726535280000|2024-09-17 01:08:00|176384.5|176254.5|176384.5|176254.5|176384.5|176254.5|176384.5|176254.5|1
1726535300000|2024-09-17 01:08:20|176377.8|176247.8|176377.8|176247.8|176377.8|176247.8|176377.7|176247.7|3
1726535310000|2024-09-17 01:08:30|176377.5|176247.5|176377.8|176247.8|176377.8|176247.8|176377.5|176247.5|2
1726535320000|2024-09-17 01:08:40|176377.2|176247.2|176377.9|176247.9|176377.9|176247.9|176377.2|176247.2|3
1726535330000|2024-09-17 01:08:50|176378.2|176248.2|176384.5|176254.5|176384.5|176254.5|176377.8|176247.8|3
1726535340000|2024-09-17 01:09:00|176384.3|176254.3|176384.3|176254.3|176384.3|176254.3|176384.3|176254.3|1
1726535360000|2024-09-17 01:09:20|176377.6|176247.6|176377.6|176247.6|176377.6|176247.6|176377.6|176247.6|1
1726535370000|2024-09-17 01:09:30|176377.4|176247.4|176377.6|176247.6|176377.6|176247.6|176377.4|176247.4|2
1726535380000|2024-09-17 01:09:40|176377.5|176247.5|176377.6|176247.6|176377.6|176247.6|176377.5|176247.5|2
1726535390000|2024-09-17 01:09:50|176384.3|176254.3|176384.3|176254.3|176384.3|176254.3|176384.3|176254.3|1
1726535410000|2024-09-17 01:10:10|176377.6|176247.6|176377.6|176247.6|176377.6|176247.6|176377.6|176247.6|1
1726535420000|2024-09-17 01:10:20|176378.1|176248.1|176378|176248|176378.1|176248.1|176378|176248|2
1726535440000|2024-09-17 01:10:40|176384.9|176254.9|176384.9|176254.9|176384.9|176254.9|176384.9|176254.9|1
1726535470000|2024-09-17 01:11:10|176378.1|176248.1|176378|176248|176378.1|176248.1|176378|176248|2
1726535480000|2024-09-17 01:11:20|176377.7|176247.7|176377.7|176247.7|176377.7|176247.7|176377.7|176247.7|1
1726535490000|2024-09-17 01:11:30|176377.8|176247.8|176377.7|176247.7|176377.8|176247.8|176377.7|176247.7|2
1726535500000|2024-09-17 01:11:40|176377.8|176247.8|176391.3|176261.3|176391.3|176261.3|176377.8|176247.8|2
1726535510000|2024-09-17 01:11:50|176386|176256|176386|176256|176386|176256|176386|176256|1
1726535520000|2024-09-17 01:12:00|176380.6|176250.6|176380.6|176250.6|176380.6|176250.6|176380.6|176250.6|1
1726535530000|2024-09-17 01:12:10|176380.8|176250.8|176380.8|176250.8|176380.8|176250.8|176380.8|176250.8|1
1726535540000|2024-09-17 01:12:20|176382.6|176252.6|176382.6|176252.6|176382.6|176252.6|176382.6|176252.6|1
1726535550000|2024-09-17 01:12:30|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|1
1726535570000|2024-09-17 01:12:50|176391.3|176261.3|176391.3|176261.3|176391.3|176261.3|176391.3|176261.3|1
1726535580000|2024-09-17 01:13:00|176382.3|176252.3|176382.3|176252.3|176382.3|176252.3|176382.3|176252.3|1
1726535590000|2024-09-17 01:13:10|176382.2|176252.2|176382.3|176252.3|176382.3|176252.3|176382.2|176252.2|2
1726535600000|2024-09-17 01:13:20|176381.8|176251.8|176411.5|176281.5|176411.5|176281.5|176381.8|176251.8|6
1726535610000|2024-09-17 01:13:30|176412.8|176282.8|176413.6|176283.6|176413.8|176283.8|176412.8|176282.8|4
1726535620000|2024-09-17 01:13:40|176413.5|176283.5|176421.9|176291.9|176421.9|176291.9|176413.5|176283.5|3
1726535630000|2024-09-17 01:13:50|176429.4|176299.4|176429.4|176299.4|176429.4|176299.4|176429.4|176299.4|1
1726535640000|2024-09-17 01:14:00|176429.3|176299.3|176429.3|176299.3|176429.3|176299.3|176429.3|176299.3|1
1726535650000|2024-09-17 01:14:10|176425.3|176295.3|176427.6|176297.6|176427.6|176297.6|176425.2|176295.2|3
1726535660000|2024-09-17 01:14:20|176427.8|176297.8|176419.1|176289.1|176427.8|176297.8|176419.1|176289.1|7
1726535670000|2024-09-17 01:14:30|176419|176289|176419.1|176289.1|176419.1|176289.1|176419|176289|2
1726535680000|2024-09-17 01:14:40|176422.8|176292.8|176417|176287|176426.1|176296.1|176417|176287|6
1726535700000|2024-09-17 01:15:00|176416.5|176286.5|176416.5|176286.5|176416.5|176286.5|176416.5|176286.5|1
1726535710000|2024-09-17 01:15:10|176415|176285|176410.5|176280.5|176422.9|176292.9|176410.5|176280.5|5
1726535720000|2024-09-17 01:15:20|176410.3|176280.3|176410.3|176280.3|176410.4|176280.4|176410.3|176280.3|3
1726535730000|2024-09-17 01:15:30|176410.4|176280.4|176410.3|176280.3|176410.4|176280.4|176410.1|176280.1|4
1726535740000|2024-09-17 01:15:40|176412|176282|176430.2|176300.2|176430.2|176300.2|176412|176282|3
1726535760000|2024-09-17 01:16:00|176422.8|176292.8|176422.8|176292.8|176422.8|176292.8|176422.8|176292.8|1
1726535770000|2024-09-17 01:16:10|176422.9|176292.9|176425.2|176295.2|176425.2|176295.2|176422.9|176292.9|2
1726535780000|2024-09-17 01:16:20|176422.5|176292.5|176422.5|176292.5|176422.5|176292.5|176422.5|176292.5|1
1726535790000|2024-09-17 01:16:30|176421.4|176291.4|176425.3|176295.3|176425.3|176295.3|176421.4|176291.4|2
1726535800000|2024-09-17 01:16:40|176424.7|176294.7|176429.5|176299.5|176429.5|176299.5|176424.7|176294.7|2
1726535820000|2024-09-17 01:17:00|176429.4|176299.4|176420.6|176290.6|176429.4|176299.4|176420.6|176290.6|3
1726535840000|2024-09-17 01:17:20|176420.5|176290.5|176420.5|176290.5|176420.5|176290.5|176420.5|176290.5|1
1726535850000|2024-09-17 01:17:30|176426.6|176296.6|176426.6|176296.6|176426.6|176296.6|176426.6|176296.6|1
1726535860000|2024-09-17 01:17:40|176426.5|176296.5|176426.5|176296.5|176426.5|176296.5|176426.5|176296.5|1
1726535880000|2024-09-17 01:18:00|176423.3|176293.3|176439.2|176309.2|176439.2|176309.2|176423.3|176293.3|5
1726535890000|2024-09-17 01:18:10|176439.7|176309.7|176445.5|176315.5|176446.9|176316.9|176439.1|176309.1|7
1726535900000|2024-09-17 01:18:20|176446.9|176316.9|176446.9|176316.9|176446.9|176316.9|176446.9|176316.9|1
1726535920000|2024-09-17 01:18:40|176460.6|176330.6|176460.8|176330.8|176460.8|176330.8|176460.6|176330.6|2
1726535940000|2024-09-17 01:19:00|176450.4|176320.4|176450.4|176320.4|176450.4|176320.4|176450.4|176320.4|1
1726535950000|2024-09-17 01:19:10|176452|176322|176452|176322|176452|176322|176452|176322|1
1726535970000|2024-09-17 01:19:30|176461.8|176331.8|176461.8|176331.8|176461.8|176331.8|176461.8|176331.8|1
1726535980000|2024-09-17 01:19:40|176460.8|176330.8|176460.8|176330.8|176460.8|176330.8|176460.8|176330.8|1
1726535990000|2024-09-17 01:19:50|176462.1|176332.1|176450.4|176320.4|176462.1|176332.1|176450.4|176320.4|2
1726536030000|2024-09-17 01:20:30|176460.8|176330.8|176460.8|176330.8|176460.8|176330.8|176460.8|176330.8|1
1726536050000|2024-09-17 01:20:50|176461.4|176331.4|176450.9|176320.9|176461.4|176331.4|176450.9|176320.9|3
1726536080000|2024-09-17 01:21:20|176461.3|176331.3|176461.3|176331.3|176461.3|176331.3|176461.3|176331.3|1
1726536100000|2024-09-17 01:21:40|176451.3|176321.3|176451.3|176321.3|176451.3|176321.3|176451.3|176321.3|1
1726536130000|2024-09-17 01:22:10|176451.8|176321.8|176451.8|176321.8|176451.8|176321.8|176451.8|176321.8|1
1726536140000|2024-09-17 01:22:20|176462.2|176332.2|176462.2|176332.2|176462.2|176332.2|176462.2|176332.2|1
1726536160000|2024-09-17 01:22:40|176451.9|176321.9|176451.9|176321.9|176451.9|176321.9|176451.9|176321.9|1
1726536190000|2024-09-17 01:23:10|176462.2|176332.2|176462.2|176332.2|176462.2|176332.2|176462.2|176332.2|1
1726536210000|2024-09-17 01:23:30|176451.9|176321.9|176435.2|176305.2|176451.9|176321.9|176435.2|176305.2|2
1726536220000|2024-09-17 01:23:40|176437.7|176307.7|176437.7|176307.7|176437.7|176307.7|176437.7|176307.7|1
1726536240000|2024-09-17 01:24:00|176437.6|176307.6|176444.8|176314.8|176444.8|176314.8|176437.6|176307.6|2
1726536260000|2024-09-17 01:24:20|176444.7|176314.7|176438.1|176308.1|176444.7|176314.7|176438.1|176308.1|3
1726536270000|2024-09-17 01:24:30|176432.5|176302.5|176441.4|176311.4|176441.4|176311.4|176431.8|176301.8|3
1726536280000|2024-09-17 01:24:40|176442|176312|176441|176311|176442|176312|176439|176309|3
1726536300000|2024-09-17 01:25:00|176439|176309|176441|176311|176441|176311|176439|176309|2
1726536310000|2024-09-17 01:25:10|176444.9|176314.9|176444.9|176314.9|176444.9|176314.9|176444.9|176314.9|1
1726536330000|2024-09-17 01:25:30|176440.8|176310.8|176440.8|176310.8|176440.8|176310.8|176440.8|176310.8|1
1726536340000|2024-09-17 01:25:40|176438.9|176308.9|176428.2|176298.2|176438.9|176308.9|176428.2|176298.2|4
1726536350000|2024-09-17 01:25:50|176428|176298|176430.8|176300.8|176430.8|176300.8|176428|176298|2
1726536370000|2024-09-17 01:26:10|176430.7|176300.7|176430.7|176300.7|176430.7|176300.7|176430.7|176300.7|1
1726536380000|2024-09-17 01:26:20|176437.7|176307.7|176437.7|176307.7|176437.7|176307.7|176437.7|176307.7|1
1726536390000|2024-09-17 01:26:30|176437.6|176307.6|176440.8|176310.8|176443.5|176313.5|176437.6|176307.6|3
1726536430000|2024-09-17 01:27:10|176442.3|176312.3|176443.2|176313.2|176445.3|176315.3|176441.6|176311.6|4
1726536440000|2024-09-17 01:27:20|176443.1|176313.1|176443.1|176313.1|176443.1|176313.1|176443.1|176313.1|1
1726536450000|2024-09-17 01:27:30|176439.3|176309.3|176439.3|176309.3|176439.3|176309.3|176439.3|176309.3|1
1726536460000|2024-09-17 01:27:40|176437.1|176307.1|176437.1|176307.1|176437.1|176307.1|176437.1|176307.1|1
1726536480000|2024-09-17 01:28:00|176438.6|176308.6|176440.4|176310.4|176440.4|176310.4|176437.2|176307.2|4
1726536490000|2024-09-17 01:28:10|176442.9|176312.9|176461.1|176331.1|176461.1|176331.1|176442.9|176312.9|4
1726536500000|2024-09-17 01:28:20|176451.3|176321.3|176451.3|176321.3|176451.3|176321.3|176451.3|176321.3|1
1726536510000|2024-09-17 01:28:30|176452.1|176322.1|176452.1|176322.1|176452.1|176322.1|176452.1|176322.1|1
1726536540000|2024-09-17 01:29:00|176462.4|176332.4|176460.7|176330.7|176462.4|176332.4|176460.7|176330.7|2
1726536550000|2024-09-17 01:29:10|176462.4|176332.4|176462.4|176332.4|176462.4|176332.4|176462.4|176332.4|1
1726536560000|2024-09-17 01:29:20|176452.3|176322.3|176452.3|176322.3|176452.3|176322.3|176452.3|176322.3|1
1726536580000|2024-09-17 01:29:40|176450.4|176320.4|176451.2|176321.2|176451.2|176321.2|176450.4|176320.4|2
1726536590000|2024-09-17 01:29:50|176462.4|176332.4|176462.4|176332.4|176462.4|176332.4|176462.4|176332.4|1
1726536610000|2024-09-17 01:30:10|176453.1|176323.1|176434.6|176304.6|176453.1|176323.1|176434.6|176304.6|2
1726536640000|2024-09-17 01:30:40|176432.9|176302.9|176440.6|176310.6|176440.6|176310.6|176432.9|176302.9|2
1726536650000|2024-09-17 01:30:50|176443|176313|176443|176313|176443|176313|176443|176313|1
1726536660000|2024-09-17 01:31:00|176434|176304|176443|176313|176443|176313|176434|176304|2
1726536670000|2024-09-17 01:31:10|176439.1|176309.1|176438.1|176308.1|176439.1|176309.1|176438.1|176308.1|2
1726536690000|2024-09-17 01:31:30|176436.7|176306.7|176436.7|176306.7|176436.7|176306.7|176436.7|176306.7|1
1726536700000|2024-09-17 01:31:40|176442.7|176312.7|176442.7|176312.7|176442.7|176312.7|176442.7|176312.7|1
1726536710000|2024-09-17 01:31:50|176442.8|176312.8|176442.8|176312.8|176442.8|176312.8|176442.8|176312.8|1
1726536720000|2024-09-17 01:32:00|176436.9|176306.9|176436.9|176306.9|176436.9|176306.9|176436.9|176306.9|1
1726536750000|2024-09-17 01:32:30|176436.8|176306.8|176436.8|176306.8|176436.8|176306.8|176436.8|176306.8|1
1726536760000|2024-09-17 01:32:40|176442.7|176312.7|176442.7|176312.7|176442.7|176312.7|176442.7|176312.7|1
1726536780000|2024-09-17 01:33:00|176436.4|176306.4|176436.4|176306.4|176436.4|176306.4|176436.4|176306.4|1
1726536810000|2024-09-17 01:33:30|176434.5|176304.5|176383.6|176253.6|176434.5|176304.5|176383.6|176253.6|3
1726536820000|2024-09-17 01:33:40|176381.3|176251.3|176386.6|176256.6|176386.6|176256.6|176381.3|176251.3|2
1726536840000|2024-09-17 01:34:00|176392.4|176262.4|176392.4|176262.4|176392.4|176262.4|176392.4|176262.4|1
1726536850000|2024-09-17 01:34:10|176394.9|176264.9|176394.9|176264.9|176394.9|176264.9|176394.9|176264.9|1
1726536860000|2024-09-17 01:34:20|176388.9|176258.9|176388.9|176258.9|176388.9|176258.9|176388.9|176258.9|1
1726536890000|2024-09-17 01:34:50|176394.9|176264.9|176394.9|176264.9|176394.9|176264.9|176394.9|176264.9|1
1726536900000|2024-09-17 01:35:00|176392.4|176262.4|176392.4|176262.4|176392.4|176262.4|176392.4|176262.4|1
1726536920000|2024-09-17 01:35:20|176386.5|176256.5|176386.5|176256.5|176386.5|176256.5|176386.5|176256.5|1
1726536930000|2024-09-17 01:35:30|176384.6|176254.6|176384.6|176254.6|176384.6|176254.6|176384.6|176254.6|1
1726536940000|2024-09-17 01:35:40|176382.8|176252.8|176389.5|176259.5|176389.5|176259.5|176382.8|176252.8|2
1726536950000|2024-09-17 01:35:50|176384.8|176254.8|176384.8|176254.8|176384.8|176254.8|176384.8|176254.8|1
1726536960000|2024-09-17 01:36:00|176386.8|176256.8|176386.8|176256.8|176386.8|176256.8|176386.8|176256.8|1
1726536980000|2024-09-17 01:36:20|176392.4|176262.4|176392.4|176262.4|176392.4|176262.4|176392.4|176262.4|1
1726536990000|2024-09-17 01:36:30|176387.2|176257.2|176387.2|176257.2|176387.2|176257.2|176387.2|176257.2|1
1726537000000|2024-09-17 01:36:40|176385|176255|176385|176255|176385|176255|176385|176255|1
1726537020000|2024-09-17 01:37:00|176385.1|176255.1|176387.7|176257.7|176387.7|176257.7|176385.1|176255.1|3
1726537030000|2024-09-17 01:37:10|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|1
1726537050000|2024-09-17 01:37:30|176388.1|176258.1|176388.1|176258.1|176388.1|176258.1|176388.1|176258.1|1
1726537060000|2024-09-17 01:37:40|176385.6|176255.6|176385.6|176255.6|176385.6|176255.6|176385.6|176255.6|1
1726537080000|2024-09-17 01:38:00|176387.7|176257.7|176387.7|176257.7|176387.7|176257.7|176387.7|176257.7|1
1726537090000|2024-09-17 01:38:10|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|1
1726537110000|2024-09-17 01:38:30|176388.1|176258.1|176384.7|176254.7|176388.1|176258.1|176384.7|176254.7|2
1726537140000|2024-09-17 01:39:00|176386.7|176256.7|176393.6|176263.6|176393.6|176263.6|176386.7|176256.7|2
1726537170000|2024-09-17 01:39:30|176386.4|176256.4|176386.4|176256.4|176386.4|176256.4|176386.4|176256.4|1
1726537200000|2024-09-17 01:40:00|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|1
1726537220000|2024-09-17 01:40:20|176392.4|176262.4|176385.1|176255.1|176392.4|176262.4|176385.1|176255.1|2
1726537230000|2024-09-17 01:40:30|176383.5|176253.5|176383.5|176253.5|176383.5|176253.5|176383.5|176253.5|1
1726537250000|2024-09-17 01:40:50|176387.3|176257.3|176387.3|176257.3|176387.3|176257.3|176387.3|176257.3|1
1726537260000|2024-09-17 01:41:00|176386.4|176256.4|176391.1|176261.1|176391.1|176261.1|176386.4|176256.4|2
1726537280000|2024-09-17 01:41:20|176385.4|176255.4|176385.4|176255.4|176385.4|176255.4|176385.4|176255.4|1
1726537290000|2024-09-17 01:41:30|176383.7|176253.7|176383.7|176253.7|176383.7|176253.7|176383.7|176253.7|1
1726537310000|2024-09-17 01:41:50|176386.4|176256.4|176378.8|176248.8|176386.4|176256.4|176378.8|176248.8|3
1726537320000|2024-09-17 01:42:00|176379.3|176249.3|176379.7|176249.7|176379.7|176249.7|176379.3|176249.3|2
1726537350000|2024-09-17 01:42:30|176391.8|176261.8|176386.8|176256.8|176391.8|176261.8|176386.8|176256.8|2
1726537370000|2024-09-17 01:42:50|176382.8|176252.8|176382.8|176252.8|176382.8|176252.8|176382.8|176252.8|1
1726537380000|2024-09-17 01:43:00|176384.2|176254.2|176384.2|176254.2|176384.2|176254.2|176384.2|176254.2|1
1726537400000|2024-09-17 01:43:20|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|1
1726537410000|2024-09-17 01:43:30|176386.8|176256.8|176386.8|176256.8|176386.8|176256.8|176386.8|176256.8|1
1726537420000|2024-09-17 01:43:40|176382.9|176252.9|176382.9|176252.9|176382.9|176252.9|176382.9|176252.9|1
1726537440000|2024-09-17 01:44:00|176384.4|176254.4|176384.4|176254.4|176384.4|176254.4|176384.4|176254.4|1
1726537450000|2024-09-17 01:44:10|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|1
1726537470000|2024-09-17 01:44:30|176386.8|176256.8|176386.8|176256.8|176386.8|176256.8|176386.8|176256.8|1
1726537480000|2024-09-17 01:44:40|176382.9|176252.9|176382.9|176252.9|176382.9|176252.9|176382.9|176252.9|1
1726537500000|2024-09-17 01:45:00|176384.4|176254.4|176384.4|176254.4|176384.4|176254.4|176384.4|176254.4|1
1726537510000|2024-09-17 01:45:10|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|1
1726537530000|2024-09-17 01:45:30|176386.8|176256.8|176382.9|176252.9|176386.8|176256.8|176382.9|176252.9|2
1726537560000|2024-09-17 01:46:00|176384.4|176254.4|176384.4|176254.4|176384.4|176254.4|176384.4|176254.4|1
1726537570000|2024-09-17 01:46:10|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|1
1726537590000|2024-09-17 01:46:30|176384.5|176254.5|176384.5|176254.5|176384.5|176254.5|176384.5|176254.5|1
1726537620000|2024-09-17 01:47:00|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|176391.8|176261.8|1
1726537640000|2024-09-17 01:47:20|176385.2|176255.2|176384.7|176254.7|176385.2|176255.2|176384.7|176254.7|2
1726537650000|2024-09-17 01:47:30|176383.2|176253.2|176304.2|176174.2|176383.2|176253.2|176289.8|176159.8|4
1726537660000|2024-09-17 01:47:40|176304.7|176174.7|176300.7|176170.7|176304.7|176174.7|176300.7|176170.7|3
1726537670000|2024-09-17 01:47:50|176301.4|176171.4|176301.4|176171.4|176302|176172|176301.4|176171.4|3
1726537680000|2024-09-17 01:48:00|176301.5|176171.5|176302|176172|176302|176172|176301.5|176171.5|2
1726537690000|2024-09-17 01:48:10|176303.4|176173.4|176306.8|176176.8|176306.8|176176.8|176303.4|176173.4|3
1726537700000|2024-09-17 01:48:20|176316.2|176186.2|176309|176179|176318.1|176188.1|176309|176179|3
1726537710000|2024-09-17 01:48:30|176308.9|176178.9|176308.6|176178.6|176308.9|176178.9|176308.6|176178.6|2
1726537720000|2024-09-17 01:48:40|176366.4|176236.4|176448.2|176318.2|176452.1|176322.1|176366.4|176236.4|9
1726537730000|2024-09-17 01:48:50|176448.7|176318.7|176447|176317|176448.7|176318.7|176444.1|176314.1|11
1726537740000|2024-09-17 01:49:00|176447.6|176317.6|176445.5|176315.5|176453.4|176323.4|176443.5|176313.5|18
1726537750000|2024-09-17 01:49:10|176446.2|176316.2|176448.5|176318.5|176454.2|176324.2|176444.9|176314.9|14
1726537760000|2024-09-17 01:49:20|176449.2|176319.2|176447.7|176317.7|176455.5|176325.5|176442.6|176312.6|17
1726537770000|2024-09-17 01:49:30|176445.7|176315.7|176446|176316|176453.5|176323.5|176444.8|176314.8|16
1726537780000|2024-09-17 01:49:40|176451.2|176321.2|176446.9|176316.9|176451.6|176321.6|176444|176314|12
1726537790000|2024-09-17 01:49:50|176446.4|176316.4|176445.3|176315.3|176450.2|176320.2|176444.3|176314.3|9
1726537800000|2024-09-17 01:50:00|176444.9|176314.9|176450.2|176320.2|176450.2|176320.2|176443.3|176313.3|12
1726537810000|2024-09-17 01:50:10|176445.5|176315.5|176446.6|176316.6|176450.3|176320.3|176440.1|176310.1|15
1726537820000|2024-09-17 01:50:20|176451|176321|176448.8|176318.8|176451|176321|176438.9|176308.9|13
1726537830000|2024-09-17 01:50:30|176441.7|176311.7|176441.3|176311.3|176448.5|176318.5|176441|176311|10
1726537840000|2024-09-17 01:50:40|176448.3|176318.3|176437.3|176307.3|176448.3|176318.3|176433.3|176303.3|17
1726537850000|2024-09-17 01:50:50|176436.6|176306.6|176441.7|176311.7|176442.2|176312.2|176435.1|176305.1|11
1726537860000|2024-09-17 01:51:00|176436.6|176306.6|176436.5|176306.5|176442.5|176312.5|176436.5|176306.5|6
1726537870000|2024-09-17 01:51:10|176443.2|176313.2|176441.1|176311.1|176443.2|176313.2|176429.4|176299.4|9
1726537880000|2024-09-17 01:51:20|176443|176313|176437.1|176307.1|176443.4|176313.4|176436.1|176306.1|7
1726537890000|2024-09-17 01:51:30|176436.6|176306.6|176439.1|176309.1|176442|176312|176433.3|176303.3|7
1726537900000|2024-09-17 01:51:40|176439.3|176309.3|176439.7|176309.7|176444|176314|176439.3|176309.3|9
1726537910000|2024-09-17 01:51:50|176446.3|176316.3|176442.1|176312.1|176446.7|176316.7|176441.1|176311.1|8
1726537920000|2024-09-17 01:52:00|176446.3|176316.3|176442|176312|176446.3|176316.3|176442|176312|2
1726537930000|2024-09-17 01:52:10|176443|176313|176446|176316|176446.4|176316.4|176438.5|176308.5|11
1726537940000|2024-09-17 01:52:20|176441.1|176311.1|176446.3|176316.3|176446.3|176316.3|176438.7|176308.7|12
1726537950000|2024-09-17 01:52:30|176441.7|176311.7|176445.1|176315.1|176446.6|176316.6|176439.6|176309.6|13
1726537960000|2024-09-17 01:52:40|176439.8|176309.8|176441.1|176311.1|176446.4|176316.4|176439.8|176309.8|11
1726537970000|2024-09-17 01:52:50|176442.2|176312.2|176439.8|176309.8|176446.3|176316.3|176439.8|176309.8|5
1726537980000|2024-09-17 01:53:00|176445.1|176315.1|176438.8|176308.8|176446.8|176316.8|176438.8|176308.8|12
1726537990000|2024-09-17 01:53:10|176441.2|176311.2|176441.2|176311.2|176444.8|176314.8|176436.3|176306.3|8
1726538000000|2024-09-17 01:53:20|176444.7|176314.7|176444.3|176314.3|176444.7|176314.7|176436.7|176306.7|9
1726538010000|2024-09-17 01:53:30|176444.7|176314.7|176445|176315|176445|176315|176439|176309|9
1726538020000|2024-09-17 01:53:40|176439.5|176309.5|176440.7|176310.7|176446.9|176316.9|176438.6|176308.6|15
1726538030000|2024-09-17 01:53:50|176447.5|176317.5|176442.4|176312.4|176447.5|176317.5|176441.2|176311.2|7
1726538040000|2024-09-17 01:54:00|176446.6|176316.6|176441.2|176311.2|176446.7|176316.7|176441.2|176311.2|7
1726538050000|2024-09-17 01:54:10|176446|176316|176440.9|176310.9|176448.2|176318.2|176439.3|176309.3|16
1726538060000|2024-09-17 01:54:20|176441.9|176311.9|176437.5|176307.5|176445.3|176315.3|176437.5|176307.5|11
1726538070000|2024-09-17 01:54:30|176445|176315|176443.8|176313.8|176447.3|176317.3|176436.9|176306.9|17
1726538080000|2024-09-17 01:54:40|176445.7|176315.7|176439.9|176309.9|176446.9|176316.9|176437.4|176307.4|12
1726538090000|2024-09-17 01:54:50|176439.2|176309.2|176441.4|176311.4|176446.4|176316.4|176439.2|176309.2|13
1726538100000|2024-09-17 01:55:00|176446.7|176316.7|176433.1|176303.1|176446.7|176316.7|176433.1|176303.1|11
1726538110000|2024-09-17 01:55:10|176433.4|176303.4|176433.4|176303.4|176433.4|176303.4|176433.4|176303.4|1
1726538120000|2024-09-17 01:55:20|176432.9|176302.9|176434.8|176304.8|176434.8|176304.8|176429.5|176299.5|13
1726538130000|2024-09-17 01:55:30|176429.1|176299.1|176430.4|176300.4|176434.6|176304.6|176428.8|176298.8|6
1726538140000|2024-09-17 01:55:40|176429.5|176299.5|176434.2|176304.2|176434.7|176304.7|176429.5|176299.5|3
1726538150000|2024-09-17 01:55:50|176432|176302|176435.3|176305.3|176439.4|176309.4|176432|176302|5
1726538160000|2024-09-17 01:56:00|176432.1|176302.1|176437.2|176307.2|176437.2|176307.2|176432.1|176302.1|3
1726538170000|2024-09-17 01:56:10|176439.9|176309.9|176430.9|176300.9|176439.9|176309.9|176430.9|176300.9|9
1726538180000|2024-09-17 01:56:20|176432.7|176302.7|176439.6|176309.6|176439.6|176309.6|176432.7|176302.7|11
1726538190000|2024-09-17 01:56:30|176437.4|176307.4|176439.9|176309.9|176441.6|176311.6|176437.4|176307.4|8
1726538200000|2024-09-17 01:56:40|176440.3|176310.3|176439.5|176309.5|176440.7|176310.7|176438.1|176308.1|5
1726538210000|2024-09-17 01:56:50|176438.4|176308.4|176438.4|176308.4|176438.4|176308.4|176438.4|176308.4|1
1726538220000|2024-09-17 01:57:00|176438.5|176308.5|176439.2|176309.2|176441.1|176311.1|176434.9|176304.9|14
1726538230000|2024-09-17 01:57:10|176434.8|176304.8|176435.4|176305.4|176441.5|176311.5|176434.8|176304.8|15
1726538240000|2024-09-17 01:57:20|176439.6|176309.6|176432.7|176302.7|176441.2|176311.2|176432.7|176302.7|18
1726538250000|2024-09-17 01:57:30|176432.9|176302.9|176422.3|176292.3|176442.5|176312.5|176422.3|176292.3|18
1726538260000|2024-09-17 01:57:40|176422|176292|176422|176292|176422|176292|176422|176292|1
1726538280000|2024-09-17 01:58:00|176418.6|176288.6|176417.5|176287.5|176418.6|176288.6|176417.5|176287.5|2
1726538290000|2024-09-17 01:58:10|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|1
1726538300000|2024-09-17 01:58:20|176417.5|176287.5|176417.4|176287.4|176417.5|176287.5|176417.4|176287.4|2
1726538310000|2024-09-17 01:58:30|176422.4|176292.4|176420|176290|176422.4|176292.4|176417.4|176287.4|4
1726538320000|2024-09-17 01:58:40|176419|176289|176428.1|176298.1|176428.1|176298.1|176419|176289|4
1726538330000|2024-09-17 01:58:50|176428.3|176298.3|176352.1|176222.1|176428.3|176298.3|176352.1|176222.1|8
1726538340000|2024-09-17 01:59:00|176362.8|176232.8|176355.7|176225.7|176367|176237|176351.9|176221.9|19
1726538350000|2024-09-17 01:59:10|176361|176231|176361.1|176231.1|176361.6|176231.6|176359.5|176229.5|12
1726538360000|2024-09-17 01:59:20|176355.7|176225.7|176360.6|176230.6|176360.7|176230.7|176352.5|176222.5|9
1726538370000|2024-09-17 01:59:30|176354.6|176224.6|176353.4|176223.4|176354.6|176224.6|176353.4|176223.4|4
1726538380000|2024-09-17 01:59:40|176349.9|176219.9|176351.6|176221.6|176351.6|176221.6|176349.9|176219.9|4
1726538390000|2024-09-17 01:59:50|176361.4|176231.4|176350.2|176220.2|176361.4|176231.4|176350.2|176220.2|3
1726538400000|2024-09-17 02:00:00|176351.6|176221.6|176356.1|176226.1|176356.1|176226.1|176350.5|176220.5|4
1726538410000|2024-09-17 02:00:10|176355.3|176225.3|176355.1|176225.1|176355.3|176225.3|176355.1|176225.1|2
1726538420000|2024-09-17 02:00:20|176355.7|176225.7|176357.2|176227.2|176357.8|176227.8|176355.7|176225.7|3
1726538430000|2024-09-17 02:00:30|176355.8|176225.8|176353.7|176223.7|176356.4|176226.4|176352.9|176222.9|8
1726538440000|2024-09-17 02:00:40|176351.2|176221.2|176356.8|176226.8|176356.8|176226.8|176351.2|176221.2|3
1726538450000|2024-09-17 02:00:50|176351.3|176221.3|176356.8|176226.8|176356.8|176226.8|176351.3|176221.3|2
1726538460000|2024-09-17 02:01:00|176358.5|176228.5|176352.8|176222.8|176358.5|176228.5|176352.8|176222.8|2
1726538470000|2024-09-17 02:01:10|176351|176221|176349.3|176219.3|176351|176221|176349.2|176219.2|4
1726538480000|2024-09-17 02:01:20|176350.1|176220.1|176350.1|176220.1|176350.1|176220.1|176350.1|176220.1|1
1726538490000|2024-09-17 02:01:30|176358.7|176228.7|176357|176227|176358.7|176228.7|176357|176227|2
1726538500000|2024-09-17 02:01:40|176356.5|176226.5|176355.2|176225.2|176356.5|176226.5|176355.2|176225.2|2
1726538510000|2024-09-17 02:01:50|176356.2|176226.2|176353|176223|176357.2|176227.2|176351.1|176221.1|6
1726538520000|2024-09-17 02:02:00|176353.9|176223.9|176354.5|176224.5|176354.5|176224.5|176353.9|176223.9|2
1726538530000|2024-09-17 02:02:10|176354.8|176224.8|176354.8|176224.8|176354.8|176224.8|176354.8|176224.8|1
1726538550000|2024-09-17 02:02:30|176362.2|176232.2|176359.3|176229.3|176362.2|176232.2|176359.3|176229.3|3
1726538560000|2024-09-17 02:02:40|176360.3|176230.3|176360.3|176230.3|176360.3|176230.3|176360.3|176230.3|1
1726538570000|2024-09-17 02:02:50|176359.4|176229.4|176353.9|176223.9|176359.4|176229.4|176353.6|176223.6|3
1726538580000|2024-09-17 02:03:00|176354.3|176224.3|176354.3|176224.3|176354.3|176224.3|176354.3|176224.3|1
1726538600000|2024-09-17 02:03:20|176353.6|176223.6|176297.4|176167.4|176353.6|176223.6|176297.4|176167.4|7
1726538610000|2024-09-17 02:03:30|176297.1|176167.1|176297.1|176167.1|176297.1|176167.1|176297.1|176167.1|1
1726538620000|2024-09-17 02:03:40|176297|176167|176302.7|176172.7|176302.7|176172.7|176297|176167|2
1726538630000|2024-09-17 02:03:50|176307.1|176177.1|176314.9|176184.9|176314.9|176184.9|176307.1|176177.1|2
1726538640000|2024-09-17 02:04:00|176311.8|176181.8|176314.4|176184.4|176314.4|176184.4|176311.8|176181.8|2
1726538650000|2024-09-17 02:04:10|176314.5|176184.5|176314.5|176184.5|176314.5|176184.5|176314.5|176184.5|1
1726538660000|2024-09-17 02:04:20|176314.4|176184.4|176314.4|176184.4|176314.4|176184.4|176314.4|176184.4|1
1726538670000|2024-09-17 02:04:30|176314.7|176184.7|176314.7|176184.7|176314.7|176184.7|176314.7|176184.7|1
1726538680000|2024-09-17 02:04:40|176313.6|176183.6|176304.8|176174.8|176313.6|176183.6|176299|176169|5
1726538700000|2024-09-17 02:05:00|176303.8|176173.8|176304.1|176174.1|176304.1|176174.1|176303.1|176173.1|4
1726538710000|2024-09-17 02:05:10|176305.8|176175.8|176305.2|176175.2|176305.8|176175.8|176305.2|176175.2|2
1726538720000|2024-09-17 02:05:20|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|1
1726538730000|2024-09-17 02:05:30|176297.8|176167.8|176295.6|176165.6|176297.8|176167.8|176289.2|176159.2|6
1726538740000|2024-09-17 02:05:40|176296.1|176166.1|176295.6|176165.6|176296.1|176166.1|176295.6|176165.6|2
1726538750000|2024-09-17 02:05:50|176296.1|176166.1|176296.8|176166.8|176298.1|176168.1|176296.1|176166.1|5
1726538760000|2024-09-17 02:06:00|176296.9|176166.9|176292.4|176162.4|176296.9|176166.9|176291|176161|4
1726538770000|2024-09-17 02:06:10|176295.1|176165.1|176295|176165|176298|176168|176290.7|176160.7|13
1726538780000|2024-09-17 02:06:20|176298.5|176168.5|176294.8|176164.8|176298.5|176168.5|176294.6|176164.6|8
1726538790000|2024-09-17 02:06:30|176293.7|176163.7|176294.2|176164.2|176294.2|176164.2|176293.6|176163.6|3
1726538800000|2024-09-17 02:06:40|176293.8|176163.8|176293.6|176163.6|176298.3|176168.3|176290.8|176160.8|7
1726538810000|2024-09-17 02:06:50|176293.3|176163.3|176293.7|176163.7|176293.7|176163.7|176293.3|176163.3|2
1726538830000|2024-09-17 02:07:10|176294.1|176164.1|176297.7|176167.7|176300.6|176170.6|176292.2|176162.2|8
1726538840000|2024-09-17 02:07:20|176297.4|176167.4|176298.6|176168.6|176298.6|176168.6|176297.4|176167.4|3
1726538850000|2024-09-17 02:07:30|176292.7|176162.7|176297.9|176167.9|176298.1|176168.1|176292.7|176162.7|3
1726538870000|2024-09-17 02:07:50|176297.3|176167.3|176297.8|176167.8|176297.8|176167.8|176297.3|176167.3|2
1726538880000|2024-09-17 02:08:00|176293.1|176163.1|176294.3|176164.3|176294.3|176164.3|176293.1|176163.1|2
1726538900000|2024-09-17 02:08:20|176294.2|176164.2|176354.4|176224.4|176362|176232|176294.2|176164.2|14
1726538920000|2024-09-17 02:08:40|176354.9|176224.9|176355.4|176225.4|176355.4|176225.4|176354.9|176224.9|2
1726538930000|2024-09-17 02:08:50|176357.2|176227.2|176357.2|176227.2|176357.2|176227.2|176357.2|176227.2|1
1726538940000|2024-09-17 02:09:00|176356.4|176226.4|176360.2|176230.2|176360.2|176230.2|176354.8|176224.8|4
1726538950000|2024-09-17 02:09:10|176355.1|176225.1|176355.1|176225.1|176355.1|176225.1|176355.1|176225.1|1
1726538960000|2024-09-17 02:09:20|176359.7|176229.7|176359.7|176229.7|176359.7|176229.7|176359.7|176229.7|1
1726538970000|2024-09-17 02:09:30|176360.1|176230.1|176357.2|176227.2|176361.2|176231.2|176357.2|176227.2|3
1726538980000|2024-09-17 02:09:40|176355.5|176225.5|176354.4|176224.4|176355.5|176225.5|176349.4|176219.4|3
1726538990000|2024-09-17 02:09:50|176353.6|176223.6|176354.3|176224.3|176354.3|176224.3|176353.6|176223.6|3
1726539000000|2024-09-17 02:10:00|176349.8|176219.8|176346.1|176216.1|176354|176224|176346.1|176216.1|15
1726539010000|2024-09-17 02:10:10|176347|176217|176348.6|176218.6|176352.8|176222.8|176346.2|176216.2|8
1726539020000|2024-09-17 02:10:20|176348.1|176218.1|176348.7|176218.7|176348.7|176218.7|176348.1|176218.1|5
1726539030000|2024-09-17 02:10:30|176348.2|176218.2|176347.5|176217.5|176348.2|176218.2|176347.5|176217.5|2
1726539040000|2024-09-17 02:10:40|176343.2|176213.2|176343.2|176213.2|176343.2|176213.2|176343.2|176213.2|1
1726539050000|2024-09-17 02:10:50|176343.5|176213.5|176343.2|176213.2|176343.5|176213.5|176343.2|176213.2|2
1726539060000|2024-09-17 02:11:00|176348.1|176218.1|176347.6|176217.6|176348.6|176218.6|176347.6|176217.6|4
1726539070000|2024-09-17 02:11:10|176348.2|176218.2|176346.4|176216.4|176351.7|176221.7|176346.2|176216.2|6
1726539080000|2024-09-17 02:11:20|176346.8|176216.8|176346.7|176216.7|176351.6|176221.6|176344.8|176214.8|13
1726539090000|2024-09-17 02:11:30|176346.8|176216.8|176303.5|176173.5|176351.2|176221.2|176299.5|176169.5|7
1726539100000|2024-09-17 02:11:40|176303.2|176173.2|176303.2|176173.2|176303.2|176173.2|176303.2|176173.2|1
1726539110000|2024-09-17 02:11:50|176303.3|176173.3|176302.9|176172.9|176303.3|176173.3|176302.9|176172.9|2
1726539130000|2024-09-17 02:12:10|176300.7|176170.7|176302.3|176172.3|176302.3|176172.3|176300.7|176170.7|2
1726539140000|2024-09-17 02:12:20|176305.5|176175.5|176327.5|176197.5|176327.5|176197.5|176305.5|176175.5|4
1726539150000|2024-09-17 02:12:30|176327.4|176197.4|176326.3|176196.3|176332.7|176202.7|176324.2|176194.2|6
1726539160000|2024-09-17 02:12:40|176331.4|176201.4|176328.7|176198.7|176331.4|176201.4|176324|176194|6
1726539170000|2024-09-17 02:12:50|176285.4|176155.4|176283.8|176153.8|176285.4|176155.4|176274.6|176144.6|7
1726539180000|2024-09-17 02:13:00|176282.3|176152.3|176271.6|176141.6|176282.3|176152.3|176265.7|176135.7|4
1726539200000|2024-09-17 02:13:20|176271.7|176141.7|176271.6|176141.6|176271.7|176141.7|176271.6|176141.6|2
1726539210000|2024-09-17 02:13:30|176253.9|176123.9|176276.1|176146.1|176276.1|176146.1|176253.9|176123.9|4
1726539220000|2024-09-17 02:13:40|176276.2|176146.2|176276.2|176146.2|176276.2|176146.2|176276.2|176146.2|1
1726539230000|2024-09-17 02:13:50|176276.1|176146.1|176269.2|176139.2|176277.5|176147.5|176269.2|176139.2|6
1726539240000|2024-09-17 02:14:00|176269.1|176139.1|176269.6|176139.6|176269.6|176139.6|176269.1|176139.1|2
1726539250000|2024-09-17 02:14:10|176269.7|176139.7|176269.7|176139.7|176269.7|176139.7|176269.7|176139.7|1
1726539260000|2024-09-17 02:14:20|176247.6|176117.6|176246.7|176116.7|176247.6|176117.6|176246.7|176116.7|2
1726539270000|2024-09-17 02:14:30|176244.8|176114.8|176240.3|176110.3|176246.1|176116.1|176240.3|176110.3|4
1726539290000|2024-09-17 02:14:50|176240.5|176110.5|176274.2|176144.2|176274.3|176144.3|176240.5|176110.5|5
1726539300000|2024-09-17 02:15:00|176267.7|176137.7|176268|176138|176268|176138|176267.7|176137.7|2
1726539310000|2024-09-17 02:15:10|176267.6|176137.6|176268.1|176138.1|176268.1|176138.1|176267.6|176137.6|2
1726539320000|2024-09-17 02:15:20|176246.8|176116.8|176247.3|176117.3|176248.4|176118.4|176246.8|176116.8|3
1726539330000|2024-09-17 02:15:30|176248.4|176118.4|176243.2|176113.2|176248.4|176118.4|176243.2|176113.2|2
1726539340000|2024-09-17 02:15:40|176243|176113|176275.9|176145.9|176275.9|176145.9|176243|176113|2
1726539350000|2024-09-17 02:15:50|176277.1|176147.1|176285.8|176155.8|176286.2|176156.2|176277.1|176147.1|4
1726539360000|2024-09-17 02:16:00|176277.8|176147.8|176276.2|176146.2|176285.5|176155.5|176276|176146|7
1726539370000|2024-09-17 02:16:10|176275.8|176145.8|176275.8|176145.8|176275.8|176145.8|176275.3|176145.3|6
1726539380000|2024-09-17 02:16:20|176271.5|176141.5|176271.6|176141.6|176271.6|176141.6|176271.5|176141.5|2
1726539390000|2024-09-17 02:16:30|176275.9|176145.9|176275.9|176145.9|176275.9|176145.9|176275.9|176145.9|1
1726539400000|2024-09-17 02:16:40|176260.3|176130.3|176249.5|176119.5|176260.3|176130.3|176249.5|176119.5|2
1726539420000|2024-09-17 02:17:00|176250.3|176120.3|176281.5|176151.5|176281.8|176151.8|176250.3|176120.3|5
1726539430000|2024-09-17 02:17:10|176287.3|176157.3|176275.7|176145.7|176287.3|176157.3|176275.4|176145.4|3
1726539440000|2024-09-17 02:17:20|176276.2|176146.2|176276.4|176146.4|176276.6|176146.6|176276.2|176146.2|3
1726539450000|2024-09-17 02:17:30|176263.2|176133.2|176263.2|176133.2|176263.2|176133.2|176263.2|176133.2|1
1726539470000|2024-09-17 02:17:50|176251.7|176121.7|176275.3|176145.3|176275.3|176145.3|176251.7|176121.7|2
1726539500000|2024-09-17 02:18:20|176269.1|176139.1|176268.8|176138.8|176269.1|176139.1|176268.8|176138.8|2
1726539510000|2024-09-17 02:18:30|176268.6|176138.6|176268.6|176138.6|176268.6|176138.6|176268.6|176138.6|1
1726539520000|2024-09-17 02:18:40|176268.7|176138.7|176275.9|176145.9|176275.9|176145.9|176268.7|176138.7|2
1726539530000|2024-09-17 02:18:50|176276.5|176146.5|176286.1|176156.1|176286.3|176156.3|176276.5|176146.5|6
1726539540000|2024-09-17 02:19:00|176285.9|176155.9|176285.9|176155.9|176285.9|176155.9|176285.9|176155.9|1
1726539550000|2024-09-17 02:19:10|176286.4|176156.4|176340.7|176210.7|176341|176211|176286.4|176156.4|9
1726539560000|2024-09-17 02:19:20|176340.6|176210.6|176345.7|176215.7|176345.7|176215.7|176334.2|176204.2|6
1726539570000|2024-09-17 02:19:30|176351.1|176221.1|176344.9|176214.9|176351.1|176221.1|176340.8|176210.8|13
1726539580000|2024-09-17 02:19:40|176344.8|176214.8|176353.3|176223.3|176353.3|176223.3|176341.2|176211.2|6
1726539590000|2024-09-17 02:19:50|176353|176223|176352.4|176222.4|176353|176223|176341|176211|15
1726539600000|2024-09-17 02:20:00|176343.9|176213.9|176343.9|176213.9|176343.9|176213.9|176343.9|176213.9|1
1726539620000|2024-09-17 02:20:20|176343.6|176213.6|176343.6|176213.6|176343.6|176213.6|176343.6|176213.6|1
1726539630000|2024-09-17 02:20:30|176339.2|176209.2|176318.2|176188.2|176339.2|176209.2|176318.2|176188.2|2
1726539650000|2024-09-17 02:20:50|176313.4|176183.4|176327.4|176197.4|176327.6|176197.6|176311.7|176181.7|7
1726539660000|2024-09-17 02:21:00|176327.5|176197.5|176331.5|176201.5|176331.5|176201.5|176327.2|176197.2|4
1726539670000|2024-09-17 02:21:10|176331.2|176201.2|176331.5|176201.5|176331.5|176201.5|176330.8|176200.8|7
1726539680000|2024-09-17 02:21:20|176331.2|176201.2|176315.2|176185.2|176331.2|176201.2|176314|176184|4
1726539700000|2024-09-17 02:21:40|176314|176184|176330.1|176200.1|176330.1|176200.1|176312.4|176182.4|5
1726539710000|2024-09-17 02:21:50|176329.9|176199.9|176329.9|176199.9|176329.9|176199.9|176329.9|176199.9|1
1726539720000|2024-09-17 02:22:00|176330.1|176200.1|176343.4|176213.4|176351.6|176221.6|176330.1|176200.1|5
1726539750000|2024-09-17 02:22:30|176319.5|176189.5|176319.5|176189.5|176319.5|176189.5|176319.5|176189.5|1
1726539760000|2024-09-17 02:22:40|176310.2|176180.2|176330|176200|176330|176200|176310.2|176180.2|4
1726539770000|2024-09-17 02:22:50|176342.3|176212.3|176342.3|176212.3|176342.3|176212.3|176342.3|176212.3|1
1726539780000|2024-09-17 02:23:00|176342|176212|176350.6|176220.6|176350.6|176220.6|176341.7|176211.7|6
1726539790000|2024-09-17 02:23:10|176350.7|176220.7|176351.4|176221.4|176351.4|176221.4|176350.7|176220.7|2
1726539800000|2024-09-17 02:23:20|176351.5|176221.5|176351.1|176221.1|176351.5|176221.5|176351.1|176221.1|2
1726539810000|2024-09-17 02:23:30|176351.3|176221.3|176351.3|176221.3|176351.3|176221.3|176351.3|176221.3|1
1726539820000|2024-09-17 02:23:40|176341.2|176211.2|176341|176211|176341.3|176211.3|176341|176211|6
1726539830000|2024-09-17 02:23:50|176341.1|176211.1|176353.8|176223.8|176353.8|176223.8|176340.1|176210.1|5
1726539840000|2024-09-17 02:24:00|176353.7|176223.7|176353.7|176223.7|176353.9|176223.9|176353.7|176223.7|3
1726539850000|2024-09-17 02:24:10|176351.1|176221.1|176351.4|176221.4|176351.5|176221.5|176351.1|176221.1|4
1726539870000|2024-09-17 02:24:30|176334.3|176204.3|176333.2|176203.2|176334.3|176204.3|176333.2|176203.2|4
1726539880000|2024-09-17 02:24:40|176343.9|176213.9|176352|176222|176352|176222|176343.3|176213.3|7
1726539890000|2024-09-17 02:24:50|176351.6|176221.6|176351.9|176221.9|176352.4|176222.4|176351.6|176221.6|4
1726539910000|2024-09-17 02:25:10|176349.9|176219.9|176333.5|176203.5|176349.9|176219.9|176333.5|176203.5|2
1726539920000|2024-09-17 02:25:20|176334.1|176204.1|176334.1|176204.1|176334.1|176204.1|176334.1|176204.1|1
1726539930000|2024-09-17 02:25:30|176345.6|176215.6|176345.8|176215.8|176345.8|176215.8|176345.2|176215.2|5
1726539940000|2024-09-17 02:25:40|176345.1|176215.1|176344.2|176214.2|176345.2|176215.2|176344.2|176214.2|4
1726539960000|2024-09-17 02:26:00|176344.5|176214.5|176321|176191|176344.5|176214.5|176310.8|176180.8|13
1726539970000|2024-09-17 02:26:10|176329|176199|176330.3|176200.3|176334.4|176204.4|176319.7|176189.7|10
1726539980000|2024-09-17 02:26:20|176334.4|176204.4|176334.5|176204.5|176334.6|176204.6|176326|176196|6
1726539990000|2024-09-17 02:26:30|176334.7|176204.7|176330.3|176200.3|176334.7|176204.7|176330.3|176200.3|5
1726540000000|2024-09-17 02:26:40|176330.4|176200.4|176237.8|176107.8|176330.4|176200.4|176229.3|176099.3|11
1726540010000|2024-09-17 02:26:50|176241.4|176111.4|176239.3|176109.3|176241.4|176111.4|176239.2|176109.2|3
1726540030000|2024-09-17 02:27:10|176234.2|176104.2|176234.2|176104.2|176234.2|176104.2|176234.2|176104.2|1
1726540040000|2024-09-17 02:27:20|176231.3|176101.3|176221.8|176091.8|176231.3|176101.3|176221.8|176091.8|2
1726540050000|2024-09-17 02:27:30|176221.9|176091.9|176221.9|176091.9|176221.9|176091.9|176221.9|176091.9|1
1726540060000|2024-09-17 02:27:40|176227|176097|176234.6|176104.6|176234.6|176104.6|176227|176097|2
1726540070000|2024-09-17 02:27:50|176234.5|176104.5|176234.5|176104.5|176234.5|176104.5|176234.5|176104.5|1
1726540080000|2024-09-17 02:28:00|176234.6|176104.6|176234.6|176104.6|176234.6|176104.6|176234.6|176104.6|1
1726540100000|2024-09-17 02:28:20|176222|176092|176222|176092|176222|176092|176222|176092|1
1726540110000|2024-09-17 02:28:30|176253.6|176123.6|176247.3|176117.3|176253.6|176123.6|176247.3|176117.3|2
1726540120000|2024-09-17 02:28:40|176248.6|176118.6|176252.8|176122.8|176252.8|176122.8|176248.6|176118.6|2
1726540130000|2024-09-17 02:28:50|176248.6|176118.6|176250.6|176120.6|176250.6|176120.6|176248.6|176118.6|2
1726540140000|2024-09-17 02:29:00|176254.8|176124.8|176250.5|176120.5|176254.8|176124.8|176250.5|176120.5|4
1726540150000|2024-09-17 02:29:10|176250.3|176120.3|176250.3|176120.3|176250.3|176120.3|176250.3|176120.3|1
1726540160000|2024-09-17 02:29:20|176256.6|176126.6|176250.3|176120.3|176256.6|176126.6|176250.3|176120.3|2
1726540170000|2024-09-17 02:29:30|176256.6|176126.6|176255.4|176125.4|176256.6|176126.6|176255.4|176125.4|2
1726540180000|2024-09-17 02:29:40|176253.8|176123.8|176253.8|176123.8|176253.8|176123.8|176253.8|176123.8|1
1726540200000|2024-09-17 02:30:00|176249.8|176119.8|176246.8|176116.8|176253.8|176123.8|176246.8|176116.8|4
1726540210000|2024-09-17 02:30:10|176252.8|176122.8|176250.3|176120.3|176256.5|176126.5|176246.8|176116.8|6
1726540230000|2024-09-17 02:30:30|176251|176121|176251|176121|176251|176121|176251|176121|1
1726540260000|2024-09-17 02:31:00|176250.3|176120.3|176250.3|176120.3|176250.3|176120.3|176250.3|176120.3|1
1726540280000|2024-09-17 02:31:20|176246.8|176116.8|176249.9|176119.9|176249.9|176119.9|176246.8|176116.8|2
1726540310000|2024-09-17 02:31:50|176251.4|176121.4|176235.4|176105.4|176251.4|176121.4|176234|176104|6
1726540320000|2024-09-17 02:32:00|176228.8|176098.8|176230.1|176100.1|176232.3|176102.3|176226.5|176096.5|4
1726540330000|2024-09-17 02:32:10|176230.4|176100.4|176233.8|176103.8|176233.8|176103.8|176230.4|176100.4|4
1726540350000|2024-09-17 02:32:30|176235.9|176105.9|176235.9|176105.9|176235.9|176105.9|176235.9|176105.9|1
1726540360000|2024-09-17 02:32:40|176236.5|176106.5|176239.5|176109.5|176239.5|176109.5|176236.5|176106.5|2
1726540370000|2024-09-17 02:32:50|176231.1|176101.1|176235.7|176105.7|176235.7|176105.7|176231.1|176101.1|2
1726540380000|2024-09-17 02:33:00|176235.6|176105.6|176235.6|176105.6|176235.6|176105.6|176235.6|176105.6|1
1726540410000|2024-09-17 02:33:30|176231|176101|176231|176101|176231|176101|176231|176101|1
1726540420000|2024-09-17 02:33:40|176230.9|176100.9|176241.4|176111.4|176241.4|176111.4|176229.8|176099.8|9
1726540430000|2024-09-17 02:33:50|176242.8|176112.8|176251.1|176121.1|176251.1|176121.1|176242.8|176112.8|5
1726540450000|2024-09-17 02:34:10|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|1
1726540460000|2024-09-17 02:34:20|176244.1|176114.1|176237.7|176107.7|176245.9|176115.9|176237.7|176107.7|7
1726540480000|2024-09-17 02:34:40|176237.6|176107.6|176234.6|176104.6|176247|176117|176234.6|176104.6|5
1726540510000|2024-09-17 02:35:10|176237.6|176107.6|176237.6|176107.6|176237.6|176107.6|176237.6|176107.6|1
1726540520000|2024-09-17 02:35:20|176235.6|176105.6|176235.6|176105.6|176235.6|176105.6|176235.6|176105.6|1
1726540530000|2024-09-17 02:35:30|176235.2|176105.2|176235.2|176105.2|176235.2|176105.2|176235.2|176105.2|1
1726540540000|2024-09-17 02:35:40|176238.7|176108.7|176250.7|176120.7|176250.7|176120.7|176238.7|176108.7|4
1726540550000|2024-09-17 02:35:50|176245.9|176115.9|176245.9|176115.9|176245.9|176115.9|176245.9|176115.9|1
1726540570000|2024-09-17 02:36:10|176243.5|176113.5|176243.5|176113.5|176243.5|176113.5|176243.5|176113.5|1
1726540590000|2024-09-17 02:36:30|176243.9|176113.9|176246.2|176116.2|176246.2|176116.2|176243.9|176113.9|2
1726540600000|2024-09-17 02:36:40|176243.8|176113.8|176243.8|176113.8|176243.8|176113.8|176243.8|176113.8|1
1726540630000|2024-09-17 02:37:10|176239.4|176109.4|176239.4|176109.4|176239.4|176109.4|176239.4|176109.4|1
1726540640000|2024-09-17 02:37:20|176243.9|176113.9|176243.9|176113.9|176243.9|176113.9|176243.9|176113.9|1
1726540650000|2024-09-17 02:37:30|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|1
1726540660000|2024-09-17 02:37:40|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|1
1726540680000|2024-09-17 02:38:00|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|1
1726540700000|2024-09-17 02:38:20|176246.5|176116.5|176246.5|176116.5|176246.5|176116.5|176246.5|176116.5|1
1726540720000|2024-09-17 02:38:40|176251.3|176121.3|176251.3|176121.3|176251.3|176121.3|176251.3|176121.3|1
1726540740000|2024-09-17 02:39:00|176252.6|176122.6|176252.6|176122.6|176252.6|176122.6|176252.6|176122.6|1
1726540750000|2024-09-17 02:39:10|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|1
1726540760000|2024-09-17 02:39:20|176244.5|176114.5|176246.8|176116.8|176246.8|176116.8|176244.5|176114.5|2
1726540770000|2024-09-17 02:39:30|176243.7|176113.7|176243.7|176113.7|176243.7|176113.7|176243.7|176113.7|1
1726540780000|2024-09-17 02:39:40|176245.3|176115.3|176248.8|176118.8|176248.8|176118.8|176245.3|176115.3|2
1726540790000|2024-09-17 02:39:50|176249.1|176119.1|176251.1|176121.1|176251.1|176121.1|176249.1|176119.1|2
1726540810000|2024-09-17 02:40:10|176245.1|176115.1|176245.1|176115.1|176245.1|176115.1|176245.1|176115.1|1
1726540830000|2024-09-17 02:40:30|176244.9|176114.9|176244.9|176114.9|176244.9|176114.9|176244.9|176114.9|1
1726540840000|2024-09-17 02:40:40|176250.5|176120.5|176250.5|176120.5|176250.5|176120.5|176250.5|176120.5|1
1726540860000|2024-09-17 02:41:00|176251.2|176121.2|176251.2|176121.2|176251.2|176121.2|176251.2|176121.2|1
1726540870000|2024-09-17 02:41:10|176251.4|176121.4|176251.5|176121.5|176251.5|176121.5|176251.4|176121.4|2
1726540880000|2024-09-17 02:41:20|176242.6|176112.6|176246.2|176116.2|176246.2|176116.2|176242.6|176112.6|2
1726540900000|2024-09-17 02:41:40|176251.6|176121.6|176251.6|176121.6|176251.6|176121.6|176251.6|176121.6|1
1726540910000|2024-09-17 02:41:50|176247.1|176117.1|176235.6|176105.6|176247.1|176117.1|176230.9|176100.9|13
1726540930000|2024-09-17 02:42:10|176234.1|176104.1|176231.9|176101.9|176234.1|176104.1|176231.9|176101.9|2
1726540940000|2024-09-17 02:42:20|176232.3|176102.3|176236.1|176106.1|176236.1|176106.1|176232.3|176102.3|3
1726540960000|2024-09-17 02:42:40|176239.3|176109.3|176239.3|176109.3|176239.3|176109.3|176239.3|176109.3|1
1726540970000|2024-09-17 02:42:50|176238|176108|176238|176108|176243.3|176113.3|176238|176108|3
1726540990000|2024-09-17 02:43:10|176234.3|176104.3|176234.3|176104.3|176234.3|176104.3|176234.3|176104.3|1
1726541020000|2024-09-17 02:43:40|176238.1|176108.1|176238.1|176108.1|176238.1|176108.1|176238.1|176108.1|1
1726541050000|2024-09-17 02:44:10|176232|176102|176231.1|176101.1|176234.4|176104.4|176227.8|176097.8|17
1726541060000|2024-09-17 02:44:20|176228.6|176098.6|176230.2|176100.2|176230.2|176100.2|176228.6|176098.6|4
1726541070000|2024-09-17 02:44:30|176231.9|176101.9|176230.7|176100.7|176233.8|176103.8|176230.7|176100.7|3
1726541080000|2024-09-17 02:44:40|176233.6|176103.6|176230.8|176100.8|176233.8|176103.8|176227.2|176097.2|7
1726541090000|2024-09-17 02:44:50|176230.5|176100.5|176230.5|176100.5|176230.5|176100.5|176230.5|176100.5|1
1726541100000|2024-09-17 02:45:00|176233.6|176103.6|176240.6|176110.6|176240.6|176110.6|176233.6|176103.6|2
1726541110000|2024-09-17 02:45:10|176245|176115|176240.6|176110.6|176246.9|176116.9|176240.6|176110.6|3
1726541120000|2024-09-17 02:45:20|176245|176115|176245|176115|176245|176115|176245|176115|1
1726541140000|2024-09-17 02:45:40|176241.2|176111.2|176241.2|176111.2|176241.2|176111.2|176241.2|176111.2|1
1726541160000|2024-09-17 02:46:00|176244.6|176114.6|176244.6|176114.6|176244.6|176114.6|176244.6|176114.6|1
1726541190000|2024-09-17 02:46:30|176241.2|176111.2|176241.2|176111.2|176241.2|176111.2|176241.2|176111.2|1
1726541210000|2024-09-17 02:46:50|176244.8|176114.8|176244.8|176114.8|176244.8|176114.8|176244.8|176114.8|1
1726541220000|2024-09-17 02:47:00|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|176246.4|176116.4|1
1726541230000|2024-09-17 02:47:10|176289.1|176159.1|176284.7|176154.7|176289.9|176159.9|176284.7|176154.7|3
1726541240000|2024-09-17 02:47:20|176286.9|176156.9|176286.9|176156.9|176286.9|176156.9|176286.8|176156.8|3
1726541250000|2024-09-17 02:47:30|176286.8|176156.8|176287|176157|176287|176157|176286.8|176156.8|6
1726541260000|2024-09-17 02:47:40|176286.8|176156.8|176289.3|176159.3|176289.3|176159.3|176286.8|176156.8|4
1726541270000|2024-09-17 02:47:50|176286.7|176156.7|176289.6|176159.6|176289.6|176159.6|176286.7|176156.7|2
1726541280000|2024-09-17 02:48:00|176287.4|176157.4|176286|176156|176288.8|176158.8|176286|176156|5
1726541290000|2024-09-17 02:48:10|176284.3|176154.3|176285.3|176155.3|176285.6|176155.6|176284.3|176154.3|3
1726541300000|2024-09-17 02:48:20|176286.2|176156.2|176285.5|176155.5|176286.2|176156.2|176285.5|176155.5|2
1726541310000|2024-09-17 02:48:30|176285.9|176155.9|176281.7|176151.7|176285.9|176155.9|176281.1|176151.1|7
1726541320000|2024-09-17 02:48:40|176281.2|176151.2|176286|176156|176292.5|176162.5|176281.2|176151.2|14
1726541330000|2024-09-17 02:48:50|176286.4|176156.4|176283|176153|176288.1|176158.1|176283|176153|4
1726541340000|2024-09-17 02:49:00|176288.7|176158.7|176284.8|176154.8|176289.9|176159.9|176283.7|176153.7|9
1726541350000|2024-09-17 02:49:10|176289.7|176159.7|176288.7|176158.7|176294.9|176164.9|176281.9|176151.9|14
1726541360000|2024-09-17 02:49:20|176289.3|176159.3|176284|176154|176289.3|176159.3|176281.2|176151.2|6
1726541370000|2024-09-17 02:49:30|176283.4|176153.4|176284.7|176154.7|176285.2|176155.2|176283.4|176153.4|14
1726541380000|2024-09-17 02:49:40|176285.2|176155.2|176280.5|176150.5|176285.4|176155.4|176279.5|176149.5|18
1726541390000|2024-09-17 02:49:50|176281|176151|176285|176155|176285.1|176155.1|176281|176151|11
1726541400000|2024-09-17 02:50:00|176281.1|176151.1|176285.2|176155.2|176290.3|176160.3|176281|176151|11
1726541410000|2024-09-17 02:50:10|176289.9|176159.9|176289|176159|176289.9|176159.9|176283.9|176153.9|6
1726541420000|2024-09-17 02:50:20|176284.5|176154.5|176282.1|176152.1|176291|176161|176282.1|176152.1|12
1726541430000|2024-09-17 02:50:30|176287.5|176157.5|176282.3|176152.3|176287.5|176157.5|176282.3|176152.3|6
1726541440000|2024-09-17 02:50:40|176281.8|176151.8|176276.9|176146.9|176282|176152|176276.9|176146.9|3
1726541450000|2024-09-17 02:50:50|176282|176152|176282|176152|176282|176152|176282|176152|1
1726541460000|2024-09-17 02:51:00|176285|176155|176285|176155|176285|176155|176285|176155|1
1726541470000|2024-09-17 02:51:10|176283.6|176153.6|176286|176156|176286.9|176156.9|176281.1|176151.1|7
1726541480000|2024-09-17 02:51:20|176285.5|176155.5|176285.3|176155.3|176287.4|176157.4|176282.1|176152.1|7
1726541490000|2024-09-17 02:51:30|176284.8|176154.8|176284.3|176154.3|176284.8|176154.8|176284.3|176154.3|2
1726541500000|2024-09-17 02:51:40|176285.4|176155.4|176283.4|176153.4|176289.7|176159.7|176282.8|176152.8|15
1726541510000|2024-09-17 02:51:50|176283.3|176153.3|176283.3|176153.3|176283.3|176153.3|176283.3|176153.3|1
1726541520000|2024-09-17 02:52:00|176283.1|176153.1|176283.3|176153.3|176291.8|176161.8|176282.7|176152.7|14
1726541530000|2024-09-17 02:52:10|176278.3|176148.3|176279.1|176149.1|176279.1|176149.1|176278.3|176148.3|2
1726541540000|2024-09-17 02:52:20|176279.7|176149.7|176279|176149|176279.7|176149.7|176278.5|176148.5|4
1726541550000|2024-09-17 02:52:30|176278.3|176148.3|176275.9|176145.9|176282.7|176152.7|176270.1|176140.1|9
1726541560000|2024-09-17 02:52:40|176280.4|176150.4|176280.4|176150.4|176280.4|176150.4|176280.4|176150.4|1
1726541570000|2024-09-17 02:52:50|176280.9|176150.9|176280.4|176150.4|176280.9|176150.9|176280.4|176150.4|2
1726541590000|2024-09-17 02:53:10|176280.3|176150.3|176281.5|176151.5|176281.5|176151.5|176280.3|176150.3|2
1726541610000|2024-09-17 02:53:30|176281.6|176151.6|176281.8|176151.8|176282.3|176152.3|176281.6|176151.6|4
1726541640000|2024-09-17 02:54:00|176286.7|176156.7|176290.6|176160.6|176290.6|176160.6|176286.7|176156.7|2
1726541650000|2024-09-17 02:54:10|176292.4|176162.4|176292.4|176162.4|176292.4|176162.4|176292.4|176162.4|1
1726541660000|2024-09-17 02:54:20|176293.1|176163.1|176288.7|176158.7|176293.1|176163.1|176288.7|176158.7|2
1726541670000|2024-09-17 02:54:30|176284|176154|176284|176154|176284|176154|176284|176154|1
1726541690000|2024-09-17 02:54:50|176288.7|176158.7|176282.2|176152.2|176288.7|176158.7|176282.2|176152.2|3
1726541700000|2024-09-17 02:55:00|176286.9|176156.9|176286.4|176156.4|176286.9|176156.9|176286.4|176156.4|2
1726541710000|2024-09-17 02:55:10|176281.7|176151.7|176281.7|176151.7|176281.7|176151.7|176281.7|176151.7|1
1726541730000|2024-09-17 02:55:30|176282|176152|176282|176152|176282|176152|176282|176152|1
1726541740000|2024-09-17 02:55:40|176285.8|176155.8|176285.8|176155.8|176285.8|176155.8|176285.8|176155.8|1
1726541750000|2024-09-17 02:55:50|176286.2|176156.2|176281.1|176151.1|176286.2|176156.2|176281.1|176151.1|2
1726541760000|2024-09-17 02:56:00|176287.3|176157.3|176287.9|176157.9|176287.9|176157.9|176287.3|176157.3|2
1726541770000|2024-09-17 02:56:10|176288.4|176158.4|176288.4|176158.4|176288.4|176158.4|176288.4|176158.4|1
1726541780000|2024-09-17 02:56:20|176292.4|176162.4|176292.4|176162.4|176292.4|176162.4|176292.4|176162.4|1
1726541790000|2024-09-17 02:56:30|176285.2|176155.2|176285.3|176155.3|176285.3|176155.3|176285.2|176155.2|2
1726541800000|2024-09-17 02:56:40|176283.4|176153.4|176283.4|176153.4|176290.3|176160.3|176283.2|176153.2|11
1726541810000|2024-09-17 02:56:50|176289.6|176159.6|176284.2|176154.2|176289.6|176159.6|176284.2|176154.2|2
1726541820000|2024-09-17 02:57:00|176284.8|176154.8|176291|176161|176291|176161|176284.8|176154.8|5
1726541830000|2024-09-17 02:57:10|176286|176156|176287.9|176157.9|176294.8|176164.8|176286|176156|17
1726541840000|2024-09-17 02:57:20|176287.6|176157.6|176293.4|176163.4|176297|176167|176287.6|176157.6|6
1726541850000|2024-09-17 02:57:30|176288.4|176158.4|176293.3|176163.3|176293.3|176163.3|176288.4|176158.4|2
1726541860000|2024-09-17 02:57:40|176288.2|176158.2|176294.3|176164.3|176302.1|176172.1|176288.2|176158.2|4
1726541870000|2024-09-17 02:57:50|176301.6|176171.6|176294.7|176164.7|176301.7|176171.7|176294.7|176164.7|4
1726541880000|2024-09-17 02:58:00|176295.1|176165.1|176291.4|176161.4|176295.1|176165.1|176291.4|176161.4|3
1726541890000|2024-09-17 02:58:10|176291.7|176161.7|176291.7|176161.7|176291.7|176161.7|176291.7|176161.7|1
1726541910000|2024-09-17 02:58:30|176308.8|176178.8|176308.8|176178.8|176308.8|176178.8|176308.8|176178.8|1
1726541930000|2024-09-17 02:58:50|176294.4|176164.4|176294.4|176164.4|176294.4|176164.4|176294.4|176164.4|1
1726541940000|2024-09-17 02:59:00|176293.4|176163.4|176293.8|176163.8|176293.8|176163.8|176293.4|176163.4|2
1726541960000|2024-09-17 02:59:20|176294.1|176164.1|176294.1|176164.1|176294.1|176164.1|176294.1|176164.1|1
1726541970000|2024-09-17 02:59:30|176307.9|176177.9|176307.9|176177.9|176307.9|176177.9|176307.9|176177.9|1
1726541980000|2024-09-17 02:59:40|176307.8|176177.8|176307.8|176177.8|176307.8|176177.8|176307.8|176177.8|1
1726541990000|2024-09-17 02:59:50|176310.1|176180.1|176298.2|176168.2|176313.6|176183.6|176298.2|176168.2|6
1726542000000|2024-09-17 03:00:00|176292.6|176162.6|176297.2|176167.2|176305.8|176175.8|176292.6|176162.6|8
1726542010000|2024-09-17 03:00:10|176303|176173|176302.7|176172.7|176303|176173|176302.7|176172.7|2
1726542020000|2024-09-17 03:00:20|176305.1|176175.1|176305.1|176175.1|176305.1|176175.1|176305.1|176175.1|1
1726542030000|2024-09-17 03:00:30|176300|176170|176291.3|176161.3|176303|176173|176290|176160|9
1726542040000|2024-09-17 03:00:40|176297.2|176167.2|176296.5|176166.5|176297.2|176167.2|176288|176158|22
1726542050000|2024-09-17 03:00:50|176289|176159|176289.7|176159.7|176298.8|176168.8|176287.8|176157.8|15
1726542060000|2024-09-17 03:01:00|176296.2|176166.2|176289.7|176159.7|176298.5|176168.5|176287|176157|15
1726542070000|2024-09-17 03:01:10|176287.8|176157.8|176287.1|176157.1|176297.2|176167.2|176287.1|176157.1|6
1726542090000|2024-09-17 03:01:30|176286.7|176156.7|176286.2|176156.2|176286.7|176156.7|176285.8|176155.8|3
1726542100000|2024-09-17 03:01:40|176285.5|176155.5|176304.3|176174.3|176307.3|176177.3|176285.5|176155.5|4
1726542120000|2024-09-17 03:02:00|176298.9|176168.9|176298.9|176168.9|176298.9|176168.9|176298.9|176168.9|1
1726542130000|2024-09-17 03:02:10|176298|176168|176285.5|176155.5|176298|176168|176285.5|176155.5|3
1726542150000|2024-09-17 03:02:30|176284.7|176154.7|176292.7|176162.7|176300.1|176170.1|176284.7|176154.7|8
1726542160000|2024-09-17 03:02:40|176292.2|176162.2|176294.6|176164.6|176301.4|176171.4|176291.5|176161.5|9
1726542170000|2024-09-17 03:02:50|176292|176162|176288.6|176158.6|176301.4|176171.4|176286.9|176156.9|15
1726542190000|2024-09-17 03:03:10|176293.7|176163.7|176289.7|176159.7|176296.3|176166.3|176288.1|176158.1|22
1726542200000|2024-09-17 03:03:20|176288.2|176158.2|176288.1|176158.1|176288.2|176158.2|176287.8|176157.8|3
1726542220000|2024-09-17 03:03:40|176287.9|176157.9|176296.1|176166.1|176296.4|176166.4|176287.9|176157.9|12
1726542230000|2024-09-17 03:03:50|176295.2|176165.2|176299.1|176169.1|176301.1|176171.1|176286.9|176156.9|23
1726542240000|2024-09-17 03:04:00|176297.6|176167.6|176300.6|176170.6|176302.9|176172.9|176289.8|176159.8|20
1726542250000|2024-09-17 03:04:10|176292.9|176162.9|176288.6|176158.6|176300.8|176170.8|176288.1|176158.1|28
1726542260000|2024-09-17 03:04:20|176290.8|176160.8|176286.5|176156.5|176292.1|176162.1|176286.5|176156.5|4
1726542270000|2024-09-17 03:04:30|176292.3|176162.3|176292.3|176162.3|176292.3|176162.3|176286.4|176156.4|3
1726542280000|2024-09-17 03:04:40|176286.4|176156.4|176291.7|176161.7|176292.4|176162.4|176286.4|176156.4|4
1726542290000|2024-09-17 03:04:50|176285.9|176155.9|176293.1|176163.1|176293.8|176163.8|176285.9|176155.9|4
1726542300000|2024-09-17 03:05:00|176286.1|176156.1|176295.5|176165.5|176295.5|176165.5|176286|176156|4
1726542310000|2024-09-17 03:05:10|176289.2|176159.2|176296|176166|176297.7|176167.7|176289.2|176159.2|7
1726542320000|2024-09-17 03:05:20|176296.4|176166.4|176295.8|176165.8|176296.8|176166.8|176294.5|176164.5|5
1726542340000|2024-09-17 03:05:40|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|1
1726542350000|2024-09-17 03:05:50|176303.3|176173.3|176305.3|176175.3|176305.3|176175.3|176303.3|176173.3|2
1726542360000|2024-09-17 03:06:00|176311.4|176181.4|176304.1|176174.1|176311.4|176181.4|176304.1|176174.1|2
1726542370000|2024-09-17 03:06:10|176304.9|176174.9|176358.2|176228.2|176365.6|176235.6|176304.9|176174.9|9
1726542380000|2024-09-17 03:06:20|176356.1|176226.1|176371.1|176241.1|176380.2|176250.2|176356.1|176226.1|8
1726542390000|2024-09-17 03:06:30|176370.9|176240.9|176369.9|176239.9|176370.9|176240.9|176369.9|176239.9|2
1726542410000|2024-09-17 03:06:50|176378.4|176248.4|176378.4|176248.4|176378.4|176248.4|176378.4|176248.4|1
1726542420000|2024-09-17 03:07:00|176384.3|176254.3|176377.7|176247.7|176384.3|176254.3|176377.7|176247.7|2
1726542440000|2024-09-17 03:07:20|176359|176229|176368.9|176238.9|176368.9|176238.9|176359|176229|3
1726542450000|2024-09-17 03:07:30|176369.3|176239.3|176369.3|176239.3|176369.3|176239.3|176369.3|176239.3|1
1726542460000|2024-09-17 03:07:40|176368.9|176238.9|176368.8|176238.8|176369|176239|176368.8|176238.8|3
1726542470000|2024-09-17 03:07:50|176369.9|176239.9|176369.9|176239.9|176369.9|176239.9|176369.9|176239.9|1
1726542500000|2024-09-17 03:08:20|176375.4|176245.4|176371.8|176241.8|176375.4|176245.4|176371.8|176241.8|2
1726542520000|2024-09-17 03:08:40|176369.1|176239.1|176369.1|176239.1|176369.1|176239.1|176369.1|176239.1|1
1726542530000|2024-09-17 03:08:50|176370.3|176240.3|176370.3|176240.3|176370.3|176240.3|176370.3|176240.3|1
1726542550000|2024-09-17 03:09:10|176375.4|176245.4|176375.4|176245.4|176375.4|176245.4|176375.4|176245.4|1
1726542570000|2024-09-17 03:09:30|176370.7|176240.7|176370.7|176240.7|176370.7|176240.7|176370.7|176240.7|1
1726542580000|2024-09-17 03:09:40|176370.2|176240.2|176370.2|176240.2|176370.2|176240.2|176370.2|176240.2|1
1726542600000|2024-09-17 03:10:00|176369|176239|176371.1|176241.1|176371.1|176241.1|176369|176239|2
1726542620000|2024-09-17 03:10:20|176372|176242|176372|176242|176372|176242|176372|176242|1
1726542630000|2024-09-17 03:10:30|176370.5|176240.5|176362.7|176232.7|176370.5|176240.5|176362.7|176232.7|5
1726542640000|2024-09-17 03:10:40|176361.9|176231.9|176362.7|176232.7|176362.7|176232.7|176357.9|176227.9|3
1726542650000|2024-09-17 03:10:50|176362.2|176232.2|176362.2|176232.2|176362.2|176232.2|176362.2|176232.2|1
1726542670000|2024-09-17 03:11:10|176361.8|176231.8|176361.8|176231.8|176361.8|176231.8|176361.8|176231.8|1
1726542680000|2024-09-17 03:11:20|176364.6|176234.6|176368.2|176238.2|176368.2|176238.2|176364.6|176234.6|2
1726542690000|2024-09-17 03:11:30|176357.4|176227.4|176356.8|176226.8|176357.4|176227.4|176356.8|176226.8|2
1726542700000|2024-09-17 03:11:40|176354.4|176224.4|176351.9|176221.9|176354.4|176224.4|176351.9|176221.9|3
1726542710000|2024-09-17 03:11:50|176351.5|176221.5|176345.9|176215.9|176351.5|176221.5|176345.9|176215.9|3
1726542720000|2024-09-17 03:12:00|176346.7|176216.7|176350|176220|176350|176220|176346.7|176216.7|2
1726542740000|2024-09-17 03:12:20|176357.2|176227.2|176351.9|176221.9|176357.2|176227.2|176351.9|176221.9|2
1726542750000|2024-09-17 03:12:30|176347.6|176217.6|176347.6|176217.6|176347.6|176217.6|176347.6|176217.6|1
1726542760000|2024-09-17 03:12:40|176347.5|176217.5|176347.3|176217.3|176347.5|176217.5|176347.3|176217.3|2
1726542780000|2024-09-17 03:13:00|176349.5|176219.5|176349.5|176219.5|176349.5|176219.5|176349.5|176219.5|1
1726542800000|2024-09-17 03:13:20|176350.4|176220.4|176348|176218|176350.4|176220.4|176348|176218|2
1726542830000|2024-09-17 03:13:50|176350.4|176220.4|176350.4|176220.4|176350.4|176220.4|176350.4|176220.4|1
1726542840000|2024-09-17 03:14:00|176362.3|176232.3|176362.8|176232.8|176362.8|176232.8|176362.3|176232.3|2
1726542850000|2024-09-17 03:14:10|176359.4|176229.4|176362.8|176232.8|176362.8|176232.8|176359.4|176229.4|2
1726542870000|2024-09-17 03:14:30|176371.6|176241.6|176371.6|176241.6|176371.6|176241.6|176371.6|176241.6|1
1726542880000|2024-09-17 03:14:40|176335.4|176205.4|176334.8|176204.8|176335.4|176205.4|176334|176204|4
1726542890000|2024-09-17 03:14:50|176333.9|176203.9|176334|176204|176334|176204|176333.9|176203.9|2
1726542910000|2024-09-17 03:15:10|176334.1|176204.1|176334.1|176204.1|176334.1|176204.1|176334.1|176204.1|1
1726542920000|2024-09-17 03:15:20|176334.9|176204.9|176331.8|176201.8|176334.9|176204.9|176331.8|176201.8|3
1726542940000|2024-09-17 03:15:40|176332.4|176202.4|176332.4|176202.4|176332.4|176202.4|176332.4|176202.4|1
1726542950000|2024-09-17 03:15:50|176335.2|176205.2|176359.2|176229.2|176359.5|176229.5|176335.2|176205.2|6
1726542960000|2024-09-17 03:16:00|176358.8|176228.8|176345.8|176215.8|176365.4|176235.4|176334|176204|17
1726542970000|2024-09-17 03:16:10|176338.3|176208.3|176344.1|176214.1|176344.1|176214.1|176337.8|176207.8|4
1726542990000|2024-09-17 03:16:30|176344.2|176214.2|176352.2|176222.2|176355.8|176225.8|176344.2|176214.2|5
1726543000000|2024-09-17 03:16:40|176343.4|176213.4|176346.2|176216.2|176358|176228|176340.4|176210.4|16
1726543010000|2024-09-17 03:16:50|176344.4|176214.4|176344.5|176214.5|176358.3|176228.3|176343.7|176213.7|14
1726543020000|2024-09-17 03:17:00|176348.7|176218.7|176345.7|176215.7|176355.5|176225.5|176342.8|176212.8|10
1726543030000|2024-09-17 03:17:10|176351.4|176221.4|176341.2|176211.2|176358|176228|176341.2|176211.2|13
1726543040000|2024-09-17 03:17:20|176343.6|176213.6|176343.6|176213.6|176343.6|176213.6|176343.6|176213.6|1
1726543050000|2024-09-17 03:17:30|176348.4|176218.4|176358.1|176228.1|176358.1|176228.1|176341.3|176211.3|7
1726543060000|2024-09-17 03:17:40|176351.9|176221.9|176350.6|176220.6|176357.5|176227.5|176343.6|176213.6|7
1726543070000|2024-09-17 03:17:50|176347.6|176217.6|176362.6|176232.6|176362.6|176232.6|176346.2|176216.2|13
1726543080000|2024-09-17 03:18:00|176355.4|176225.4|176355.4|176225.4|176355.4|176225.4|176355.4|176225.4|1
1726543090000|2024-09-17 03:18:10|176355.9|176225.9|176364.7|176234.7|176364.7|176234.7|176355.9|176225.9|3
1726543100000|2024-09-17 03:18:20|176364.2|176234.2|176355.5|176225.5|176364.7|176234.7|176355.5|176225.5|4
1726543120000|2024-09-17 03:18:40|176361.8|176231.8|176362.5|176232.5|176362.5|176232.5|176361.8|176231.8|4
1726543130000|2024-09-17 03:18:50|176355.6|176225.6|176359.2|176229.2|176362.8|176232.8|176352.8|176222.8|10
1726543140000|2024-09-17 03:19:00|176365.9|176235.9|176359.5|176229.5|176365.9|176235.9|176359.5|176229.5|6
1726543150000|2024-09-17 03:19:10|176359.8|176229.8|176359.8|176229.8|176359.8|176229.8|176359.8|176229.8|1
1726543160000|2024-09-17 03:19:20|176359.3|176229.3|176360.2|176230.2|176366.5|176236.5|176359.3|176229.3|4
1726543170000|2024-09-17 03:19:30|176359.9|176229.9|176361.7|176231.7|176361.7|176231.7|176359.9|176229.9|2
1726543180000|2024-09-17 03:19:40|176355.4|176225.4|176365.9|176235.9|176365.9|176235.9|176355.4|176225.4|4
1726543190000|2024-09-17 03:19:50|176365.5|176235.5|176365.5|176235.5|176365.5|176235.5|176365.5|176235.5|1
1726543200000|2024-09-17 03:20:00|176365.2|176235.2|176364.9|176234.9|176371|176241|176358.5|176228.5|22
1726543210000|2024-09-17 03:20:10|176365.2|176235.2|176355.8|176225.8|176369.8|176239.8|176355.8|176225.8|22
1726543220000|2024-09-17 03:20:20|176354.9|176224.9|176358.5|176228.5|176367.8|176237.8|176354.9|176224.9|7
1726543230000|2024-09-17 03:20:30|176365.5|176235.5|176360.3|176230.3|176366.1|176236.1|176358.2|176228.2|15
1726543240000|2024-09-17 03:20:40|176360.6|176230.6|176370.8|176240.8|176371.7|176241.7|176360.6|176230.6|11
1726543250000|2024-09-17 03:20:50|176364.2|176234.2|176356.7|176226.7|176369.4|176239.4|176356.7|176226.7|11
1726543260000|2024-09-17 03:21:00|176355.7|176225.7|176362.6|176232.6|176362.6|176232.6|176355.7|176225.7|3
1726543290000|2024-09-17 03:21:30|176367.3|176237.3|176367.3|176237.3|176367.3|176237.3|176367.3|176237.3|1
1726543300000|2024-09-17 03:21:40|176369.3|176239.3|176364.1|176234.1|176370|176240|176356|176226|10
1726543310000|2024-09-17 03:21:50|176357|176227|176358.2|176228.2|176364|176234|176356.1|176226.1|16
1726543320000|2024-09-17 03:22:00|176358.7|176228.7|176358.8|176228.8|176364.7|176234.7|176358.3|176228.3|6
1726543330000|2024-09-17 03:22:10|176364.4|176234.4|176365|176235|176365|176235|176358.4|176228.4|9
1726543340000|2024-09-17 03:22:20|176359.3|176229.3|176350.8|176220.8|176365|176235|176346.4|176216.4|9
1726543350000|2024-09-17 03:22:30|176349.3|176219.3|176349.3|176219.3|176349.3|176219.3|176349.3|176219.3|1
1726543360000|2024-09-17 03:22:40|176349.2|176219.2|176349.2|176219.2|176349.2|176219.2|176349.2|176219.2|1
1726543370000|2024-09-17 03:22:50|176359|176229|176359|176229|176359|176229|176359|176229|1
1726543380000|2024-09-17 03:23:00|176360.3|176230.3|176360.3|176230.3|176360.3|176230.3|176360.3|176230.3|1
1726543390000|2024-09-17 03:23:10|176352.9|176222.9|176352.9|176222.9|176352.9|176222.9|176352.9|176222.9|1
1726543400000|2024-09-17 03:23:20|176354.4|176224.4|176353.5|176223.5|176354.4|176224.4|176353.5|176223.5|2
1726543410000|2024-09-17 03:23:30|176353.8|176223.8|176361.1|176231.1|176361.1|176231.1|176353.8|176223.8|3
1726543440000|2024-09-17 03:24:00|176370|176240|176370|176240|176370|176240|176370|176240|1
1726543450000|2024-09-17 03:24:10|176372|176242|176371.8|176241.8|176372|176242|176371.8|176241.8|2
1726543460000|2024-09-17 03:24:20|176361.1|176231.1|176361.1|176231.1|176361.1|176231.1|176361.1|176231.1|1
1726543480000|2024-09-17 03:24:40|176364.3|176234.3|176363.5|176233.5|176369.7|176239.7|176363.5|176233.5|3
1726543500000|2024-09-17 03:25:00|176358.7|176228.7|176358.7|176228.7|176358.7|176228.7|176358.7|176228.7|1
1726543510000|2024-09-17 03:25:10|176358.4|176228.4|176354.2|176224.2|176359.3|176229.3|176354.2|176224.2|3
1726543520000|2024-09-17 03:25:20|176359.5|176229.5|176359.4|176229.4|176359.5|176229.5|176359.4|176229.4|2
1726543530000|2024-09-17 03:25:30|176359.1|176229.1|176355.5|176225.5|176361.4|176231.4|176351.6|176221.6|5
1726543540000|2024-09-17 03:25:40|176356|176226|176355.1|176225.1|176361.9|176231.9|176355.1|176225.1|9
1726543550000|2024-09-17 03:25:50|176360.8|176230.8|176354.9|176224.9|176361.5|176231.5|176354.9|176224.9|11
1726543560000|2024-09-17 03:26:00|176355.4|176225.4|176355.4|176225.4|176360.4|176230.4|176354.9|176224.9|6
1726543570000|2024-09-17 03:26:10|176355.7|176225.7|176355.7|176225.7|176355.7|176225.7|176355.7|176225.7|1
1726543590000|2024-09-17 03:26:30|176372.2|176242.2|176372.2|176242.2|176372.2|176242.2|176372.2|176242.2|1
1726543610000|2024-09-17 03:26:50|176377.4|176247.4|176360|176230|176377.4|176247.4|176360|176230|4
1726543620000|2024-09-17 03:27:00|176357.6|176227.6|176357.6|176227.6|176357.6|176227.6|176357.6|176227.6|1
1726543630000|2024-09-17 03:27:10|176357.3|176227.3|176357.7|176227.7|176358|176228|176357.3|176227.3|3
1726543640000|2024-09-17 03:27:20|176357.9|176227.9|176357.9|176227.9|176357.9|176227.9|176357.9|176227.9|1
1726543650000|2024-09-17 03:27:30|176365.8|176235.8|176346.1|176216.1|176365.8|176235.8|176346.1|176216.1|3
1726543660000|2024-09-17 03:27:40|176351.6|176221.6|176356.8|176226.8|176356.8|176226.8|176351.5|176221.5|4
1726543680000|2024-09-17 03:28:00|176356.7|176226.7|176356.7|176226.7|176356.7|176226.7|176356.7|176226.7|1
1726543690000|2024-09-17 03:28:10|176359.4|176229.4|176340.9|176210.9|176359.4|176229.4|176340.9|176210.9|4
1726543700000|2024-09-17 03:28:20|176340.8|176210.8|176340.4|176210.4|176340.8|176210.8|176340.4|176210.4|2
1726543710000|2024-09-17 03:28:30|176345.1|176215.1|176360.8|176230.8|176360.8|176230.8|176340.4|176210.4|7
1726543720000|2024-09-17 03:28:40|176356.5|176226.5|176354.6|176224.6|176361.4|176231.4|176353.6|176223.6|10
1726543730000|2024-09-17 03:28:50|176354|176224|176354.7|176224.7|176359.2|176229.2|176353.8|176223.8|8
1726543740000|2024-09-17 03:29:00|176354.2|176224.2|176352.3|176222.3|176359.5|176229.5|176352.3|176222.3|10
1726543770000|2024-09-17 03:29:30|176361.2|176231.2|176337.2|176207.2|176361.2|176231.2|176337.2|176207.2|3
1726543780000|2024-09-17 03:29:40|176337.9|176207.9|176346.4|176216.4|176346.7|176216.7|176337.8|176207.8|17
1726543790000|2024-09-17 03:29:50|176346.5|176216.5|176341.5|176211.5|176346.7|176216.7|176340.6|176210.6|11
1726543800000|2024-09-17 03:30:00|176340.6|176210.6|176324.7|176194.7|176343.1|176213.1|176324.7|176194.7|5
1726543810000|2024-09-17 03:30:10|176324.6|176194.6|176324.6|176194.6|176324.6|176194.6|176324.6|176194.6|1
1726543830000|2024-09-17 03:30:30|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|1
1726543850000|2024-09-17 03:30:50|176333.6|176203.6|176327.6|176197.6|176333.6|176203.6|176327.6|176197.6|5
1726543860000|2024-09-17 03:31:00|176327.7|176197.7|176327.8|176197.8|176327.8|176197.8|176327.7|176197.7|2
1726543870000|2024-09-17 03:31:10|176331.7|176201.7|176327.5|176197.5|176331.8|176201.8|176327.5|176197.5|9
1726543880000|2024-09-17 03:31:20|176330.8|176200.8|176326.4|176196.4|176333.7|176203.7|176326.4|176196.4|5
1726543890000|2024-09-17 03:31:30|176331.9|176201.9|176329.9|176199.9|176331.9|176201.9|176326.4|176196.4|5
1726543900000|2024-09-17 03:31:40|176329.6|176199.6|176329.5|176199.5|176329.6|176199.6|176329.5|176199.5|2
1726543910000|2024-09-17 03:31:50|176329.6|176199.6|176329.6|176199.6|176329.6|176199.6|176329.6|176199.6|1
1726543920000|2024-09-17 03:32:00|176331.7|176201.7|176331.7|176201.7|176331.7|176201.7|176331.7|176201.7|1
1726543930000|2024-09-17 03:32:10|176331.6|176201.6|176331.6|176201.6|176331.7|176201.7|176331.6|176201.6|3
1726543940000|2024-09-17 03:32:20|176329.8|176199.8|176327.5|176197.5|176329.8|176199.8|176327.4|176197.4|6
1726543950000|2024-09-17 03:32:30|176330.5|176200.5|176330.5|176200.5|176330.5|176200.5|176330.5|176200.5|1
1726543970000|2024-09-17 03:32:50|176332.8|176202.8|176332.8|176202.8|176332.8|176202.8|176332.8|176202.8|1
1726543980000|2024-09-17 03:33:00|176328|176198|176323.9|176193.9|176328.1|176198.1|176323.9|176193.9|4
1726543990000|2024-09-17 03:33:10|176328|176198|176328|176198|176328|176198|176328|176198|1
1726544000000|2024-09-17 03:33:20|176327.5|176197.5|176327.6|176197.6|176327.6|176197.6|176327.5|176197.5|2
1726544010000|2024-09-17 03:33:30|176330.6|176200.6|176330.6|176200.6|176330.6|176200.6|176330.6|176200.6|1
1726544030000|2024-09-17 03:33:50|176332.7|176202.7|176332.7|176202.7|176332.7|176202.7|176332.7|176202.7|1
1726544050000|2024-09-17 03:34:10|176330.5|176200.5|176330.5|176200.5|176330.5|176200.5|176330.5|176200.5|1
1726544060000|2024-09-17 03:34:20|176330.6|176200.6|176330.6|176200.6|176330.6|176200.6|176330.6|176200.6|1
1726544080000|2024-09-17 03:34:40|176330.5|176200.5|176332.7|176202.7|176332.7|176202.7|176330.5|176200.5|2
1726544100000|2024-09-17 03:35:00|176328|176198|176328|176198|176328.1|176198.1|176328|176198|3
1726544110000|2024-09-17 03:35:10|176327.5|176197.5|176327.5|176197.5|176327.7|176197.7|176327.5|176197.5|3
1726544130000|2024-09-17 03:35:30|176327.6|176197.6|176330.5|176200.5|176330.5|176200.5|176327.6|176197.6|2
1726544140000|2024-09-17 03:35:40|176332.6|176202.6|176332.6|176202.6|176332.6|176202.6|176332.6|176202.6|1
1726544160000|2024-09-17 03:36:00|176327.7|176197.7|176327|176197|176327.7|176197.7|176327|176197|2
1726544190000|2024-09-17 03:36:30|176330|176200|176332.6|176202.6|176332.6|176202.6|176330|176200|2
1726544200000|2024-09-17 03:36:40|176328|176198|176323.1|176193.1|176328|176198|176321.8|176191.8|3
1726544210000|2024-09-17 03:36:50|176322.7|176192.7|176322.4|176192.4|176324|176194|176322.4|176192.4|6
1726544220000|2024-09-17 03:37:00|176325.9|176195.9|176330.7|176200.7|176330.7|176200.7|176325.9|176195.9|4
1726544250000|2024-09-17 03:37:30|176332.6|176202.6|176330.7|176200.7|176332.6|176202.6|176330.7|176200.7|2
1726544260000|2024-09-17 03:37:40|176332.2|176202.2|176332.2|176202.2|176332.2|176202.2|176332.2|176202.2|1
1726544280000|2024-09-17 03:38:00|176335.3|176205.3|176331.5|176201.5|176335.3|176205.3|176331.5|176201.5|3
1726544310000|2024-09-17 03:38:30|176329.8|176199.8|176332.2|176202.2|176332.2|176202.2|176329.8|176199.8|2
1726544320000|2024-09-17 03:38:40|176332.9|176202.9|176332.9|176202.9|176332.9|176202.9|176332.9|176202.9|1
1726544330000|2024-09-17 03:38:50|176332|176202|176332|176202|176332|176202|176332|176202|1
1726544340000|2024-09-17 03:39:00|176333.8|176203.8|176333.8|176203.8|176333.8|176203.8|176333.8|176203.8|1
1726544350000|2024-09-17 03:39:10|176333.9|176203.9|176333.9|176203.9|176333.9|176203.9|176333.9|176203.9|1
1726544360000|2024-09-17 03:39:20|176329.3|176199.3|176332.6|176202.6|176332.6|176202.6|176329.3|176199.3|4
1726544370000|2024-09-17 03:39:30|176330.5|176200.5|176330.5|176200.5|176330.5|176200.5|176330.5|176200.5|1
1726544390000|2024-09-17 03:39:50|176333.8|176203.8|176354.2|176224.2|176359.8|176229.8|176333.8|176203.8|8
1726544400000|2024-09-17 03:40:00|176354|176224|176353.8|176223.8|176354|176224|176353.8|176223.8|3
1726544410000|2024-09-17 03:40:10|176353.7|176223.7|176356.3|176226.3|176356.3|176226.3|176353.7|176223.7|3
1726544420000|2024-09-17 03:40:20|176366.4|176236.4|176366.4|176236.4|176366.4|176236.4|176366.4|176236.4|1
1726544430000|2024-09-17 03:40:30|176366.7|176236.7|176366.7|176236.7|176366.7|176236.7|176366.7|176236.7|1
1726544440000|2024-09-17 03:40:40|176357.2|176227.2|176357.2|176227.2|176357.2|176227.2|176357.2|176227.2|1
1726544450000|2024-09-17 03:40:50|176356.4|176226.4|176359.5|176229.5|176359.5|176229.5|176356.4|176226.4|3
1726544460000|2024-09-17 03:41:00|176359|176229|176358.9|176228.9|176359|176229|176358.3|176228.3|3
1726544480000|2024-09-17 03:41:20|176364.9|176234.9|176364.9|176234.9|176364.9|176234.9|176364.9|176234.9|1
1726544490000|2024-09-17 03:41:30|176364.4|176234.4|176364.8|176234.8|176366.2|176236.2|176357.8|176227.8|14
1726544500000|2024-09-17 03:41:40|176366.8|176236.8|176356.9|176226.9|176366.8|176236.8|176354.7|176224.7|14
1726544510000|2024-09-17 03:41:50|176361.5|176231.5|176355.8|176225.8|176362.3|176232.3|176355.8|176225.8|17
1726544520000|2024-09-17 03:42:00|176359.6|176229.6|176354.1|176224.1|176359.6|176229.6|176352.6|176222.6|10
1726544530000|2024-09-17 03:42:10|176353.9|176223.9|176353.7|176223.7|176359.2|176229.2|176353.6|176223.6|10
1726544540000|2024-09-17 03:42:20|176358.9|176228.9|176355.4|176225.4|176361.4|176231.4|176353.7|176223.7|10
1726544550000|2024-09-17 03:42:30|176359.3|176229.3|176361.1|176231.1|176361.1|176231.1|176351.9|176221.9|12
1726544560000|2024-09-17 03:42:40|176356|176226|176357.7|176227.7|176362.5|176232.5|176353|176223|10
1726544570000|2024-09-17 03:42:50|176357.9|176227.9|176357.9|176227.9|176357.9|176227.9|176357.9|176227.9|1
1726544580000|2024-09-17 03:43:00|176357.4|176227.4|176353.7|176223.7|176359.2|176229.2|176353.1|176223.1|14
1726544590000|2024-09-17 03:43:10|176357.7|176227.7|176357.2|176227.2|176362|176232|176357.1|176227.1|14
1726544600000|2024-09-17 03:43:20|176357.7|176227.7|176357.3|176227.3|176357.8|176227.8|176357.2|176227.2|8
1726544610000|2024-09-17 03:43:30|176357.9|176227.9|176357.5|176227.5|176357.9|176227.9|176356.9|176226.9|10
1726544620000|2024-09-17 03:43:40|176357|176227|176357.5|176227.5|176357.9|176227.9|176356.9|176226.9|6
1726544630000|2024-09-17 03:43:50|176353|176223|176352.7|176222.7|176359.8|176229.8|176352.5|176222.5|4
1726544640000|2024-09-17 03:44:00|176357.7|176227.7|176358.4|176228.4|176358.7|176228.7|176357.7|176227.7|21
1726544650000|2024-09-17 03:44:10|176358|176228|176358.1|176228.1|176358.7|176228.7|176358|176228|9
1726544670000|2024-09-17 03:44:30|176360.8|176230.8|176359.8|176229.8|176361.1|176231.1|176359|176229|4
1726544680000|2024-09-17 03:44:40|176359.5|176229.5|176356.5|176226.5|176361.9|176231.9|176354.6|176224.6|5
1726544690000|2024-09-17 03:44:50|176357|176227|176356.2|176226.2|176357|176227|176356.2|176226.2|2
1726544700000|2024-09-17 03:45:00|176357.4|176227.4|176355.9|176225.9|176365.9|176235.9|176355.3|176225.3|24
1726544710000|2024-09-17 03:45:10|176364.4|176234.4|176358.8|176228.8|176364.6|176234.6|176358.2|176228.2|10
1726544720000|2024-09-17 03:45:20|176363.8|176233.8|176355.5|176225.5|176364.7|176234.7|176355.5|176225.5|12
1726544730000|2024-09-17 03:45:30|176360.6|176230.6|176357.3|176227.3|176365.6|176235.6|176355.7|176225.7|13
1726544740000|2024-09-17 03:45:40|176364.1|176234.1|176355.6|176225.6|176364.7|176234.7|176355.6|176225.6|9
1726544750000|2024-09-17 03:45:50|176360.4|176230.4|176354.2|176224.2|176360.6|176230.6|176354.2|176224.2|7
1726544760000|2024-09-17 03:46:00|176359.4|176229.4|176359.4|176229.4|176359.7|176229.7|176354.5|176224.5|9
1726544770000|2024-09-17 03:46:10|176354.5|176224.5|176359.6|176229.6|176360.4|176230.4|176354.5|176224.5|9
1726544780000|2024-09-17 03:46:20|176354.1|176224.1|176354|176224|176360.3|176230.3|176353.7|176223.7|11
1726544790000|2024-09-17 03:46:30|176359.4|176229.4|176363|176233|176363.8|176233.8|176353.6|176223.6|12
1726544800000|2024-09-17 03:46:40|176356.5|176226.5|176356.2|176226.2|176361.2|176231.2|176356.2|176226.2|5
1726544810000|2024-09-17 03:46:50|176362.6|176232.6|176356|176226|176362.8|176232.8|176356|176226|4
1726544820000|2024-09-17 03:47:00|176361.7|176231.7|176359.2|176229.2|176364.4|176234.4|176358.2|176228.2|8
1726544830000|2024-09-17 03:47:10|176364.4|176234.4|176358.8|176228.8|176364.4|176234.4|176358.8|176228.8|4
1726544840000|2024-09-17 03:47:20|176363.4|176233.4|176357.6|176227.6|176363.4|176233.4|176357.6|176227.6|2
1726544870000|2024-09-17 03:47:50|176368.1|176238.1|176368.1|176238.1|176368.1|176238.1|176368.1|176238.1|1
1726544880000|2024-09-17 03:48:00|176362.8|176232.8|176362.8|176232.8|176362.8|176232.8|176362.8|176232.8|1
1726544890000|2024-09-17 03:48:10|176362.1|176232.1|176357.6|176227.6|176362.4|176232.4|176357.6|176227.6|3
1726544900000|2024-09-17 03:48:20|176362.4|176232.4|176356.7|176226.7|176362.4|176232.4|176356|176226|6
1726544910000|2024-09-17 03:48:30|176356.1|176226.1|176352.4|176222.4|176361.6|176231.6|176352.4|176222.4|13
1726544920000|2024-09-17 03:48:40|176358.9|176228.9|176358|176228|176362.5|176232.5|176353.5|176223.5|14
1726544930000|2024-09-17 03:48:50|176363.1|176233.1|176358.4|176228.4|176363.1|176233.1|176358.4|176228.4|2
1726544940000|2024-09-17 03:49:00|176363.6|176233.6|176358.3|176228.3|176363.6|176233.6|176358.3|176228.3|2
1726544950000|2024-09-17 03:49:10|176358.2|176228.2|176358.4|176228.4|176363.1|176233.1|176358.2|176228.2|3
1726544960000|2024-09-17 03:49:20|176357.8|176227.8|176358|176228|176358|176228|176346.2|176216.2|10
1726544970000|2024-09-17 03:49:30|176356.5|176226.5|176356.5|176226.5|176356.5|176226.5|176356.5|176226.5|1
1726544980000|2024-09-17 03:49:40|176357.5|176227.5|176358.8|176228.8|176358.8|176228.8|176357.5|176227.5|4
1726544990000|2024-09-17 03:49:50|176355.8|176225.8|176348|176218|176355.8|176225.8|176348|176218|3
1726545000000|2024-09-17 03:50:00|176352.3|176222.3|176353.6|176223.6|176353.6|176223.6|176346.5|176216.5|14
1726545010000|2024-09-17 03:50:10|176345.8|176215.8|176355.3|176225.3|176355.3|176225.3|176345.4|176215.4|12
1726545020000|2024-09-17 03:50:20|176355.2|176225.2|176360.3|176230.3|176360.3|176230.3|176355.2|176225.2|4
1726545030000|2024-09-17 03:50:30|176358.9|176228.9|176358.9|176228.9|176358.9|176228.9|176358.9|176228.9|1
1726545040000|2024-09-17 03:50:40|176358.5|176228.5|176360.9|176230.9|176362|176232|176358.5|176228.5|3
1726545050000|2024-09-17 03:50:50|176360.4|176230.4|176361.2|176231.2|176361.2|176231.2|176360.4|176230.4|2
1726545060000|2024-09-17 03:51:00|176359.8|176229.8|176359.8|176229.8|176359.8|176229.8|176359.8|176229.8|1
1726545070000|2024-09-17 03:51:10|176366.5|176236.5|176358|176228|176366.5|176236.5|176358|176228|2
1726545080000|2024-09-17 03:51:20|176349.1|176219.1|176353.8|176223.8|176357.3|176227.3|176349.1|176219.1|4
1726545100000|2024-09-17 03:51:40|176353.4|176223.4|176353.4|176223.4|176353.4|176223.4|176353.4|176223.4|1
1726545110000|2024-09-17 03:51:50|176353.1|176223.1|176356.4|176226.4|176357.6|176227.6|176353.1|176223.1|3
1726545130000|2024-09-17 03:52:10|176357.6|176227.6|176353.4|176223.4|176357.6|176227.6|176353.4|176223.4|5
1726545150000|2024-09-17 03:52:30|176352.6|176222.6|176353.1|176223.1|176353.1|176223.1|176352.6|176222.6|2
1726545160000|2024-09-17 03:52:40|176353.5|176223.5|176353.2|176223.2|176353.5|176223.5|176352.4|176222.4|4
1726545170000|2024-09-17 03:52:50|176353.7|176223.7|176356.2|176226.2|176356.2|176226.2|176349.7|176219.7|13
1726545180000|2024-09-17 03:53:00|176355.7|176225.7|176350.2|176220.2|176355.7|176225.7|176350.2|176220.2|5
1726545190000|2024-09-17 03:53:10|176350.5|176220.5|176354.8|176224.8|176355.3|176225.3|176349.9|176219.9|6
1726545200000|2024-09-17 03:53:20|176354|176224|176355.3|176225.3|176355.3|176225.3|176349.5|176219.5|9
1726545210000|2024-09-17 03:53:30|176355.7|176225.7|176356.8|176226.8|176361.3|176231.3|176355.7|176225.7|6
1726545220000|2024-09-17 03:53:40|176360.6|176230.6|176365.9|176235.9|176365.9|176235.9|176360.6|176230.6|2
1726545230000|2024-09-17 03:53:50|176360.8|176230.8|176367.4|176237.4|176367.4|176237.4|176360.8|176230.8|3
1726545240000|2024-09-17 03:54:00|176368.1|176238.1|176369.2|176239.2|176369.2|176239.2|176367.2|176237.2|4
1726545250000|2024-09-17 03:54:10|176370|176240|176370.5|176240.5|176370.5|176240.5|176370|176240|2
1726545260000|2024-09-17 03:54:20|176372|176242|176377.2|176247.2|176377.2|176247.2|176371.2|176241.2|3
1726545270000|2024-09-17 03:54:30|176377.1|176247.1|176377.1|176247.1|176377.1|176247.1|176377.1|176247.1|1
1726545280000|2024-09-17 03:54:40|176479|176349|176480.4|176350.4|176499.6|176369.6|176479|176349|15
1726545290000|2024-09-17 03:54:50|176479.2|176349.2|176494.5|176364.5|176494.6|176364.6|176479.2|176349.2|10
1726545300000|2024-09-17 03:55:00|176493.7|176363.7|176494.7|176364.7|176494.7|176364.7|176491.2|176361.2|8
1726545320000|2024-09-17 03:55:20|176503.9|176373.9|176489|176359|176503.9|176373.9|176485.4|176355.4|9
1726545330000|2024-09-17 03:55:30|176493.9|176363.9|176493.7|176363.7|176494.9|176364.9|176493.7|176363.7|3
1726545340000|2024-09-17 03:55:40|176489|176359|176491.2|176361.2|176500.1|176370.1|176489|176359|16
1726545350000|2024-09-17 03:55:50|176496.5|176366.5|176495.6|176365.6|176496.5|176366.5|176490.3|176360.3|14
1726545360000|2024-09-17 03:56:00|176490.4|176360.4|176496.4|176366.4|176500.5|176370.5|176490.4|176360.4|3
1726545370000|2024-09-17 03:56:10|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|1
1726545380000|2024-09-17 03:56:20|176497.7|176367.7|176498.9|176368.9|176498.9|176368.9|176491.4|176361.4|12
1726545390000|2024-09-17 03:56:30|176495.1|176365.1|176495.8|176365.8|176499.5|176369.5|176493|176363|13
1726545400000|2024-09-17 03:56:40|176494.9|176364.9|176499.2|176369.2|176500.6|176370.6|176476.9|176346.9|15
1726545410000|2024-09-17 03:56:50|176485.6|176355.6|176498.5|176368.5|176499.2|176369.2|176483.3|176353.3|15
1726545420000|2024-09-17 03:57:00|176498.2|176368.2|176494.8|176364.8|176499|176369|176493.7|176363.7|10
1726545430000|2024-09-17 03:57:10|176494.9|176364.9|176494.9|176364.9|176495.1|176365.1|176490.9|176360.9|15
1726545440000|2024-09-17 03:57:20|176499.4|176369.4|176494.2|176364.2|176499.4|176369.4|176493.4|176363.4|4
1726545450000|2024-09-17 03:57:30|176493.4|176363.4|176480.8|176350.8|176495.2|176365.2|176480.2|176350.2|7
1726545460000|2024-09-17 03:57:40|176480.7|176350.7|176485.3|176355.3|176485.3|176355.3|176480.7|176350.7|2
1726545470000|2024-09-17 03:57:50|176480.7|176350.7|176480.7|176350.7|176480.7|176350.7|176480.7|176350.7|1
1726545480000|2024-09-17 03:58:00|176485.3|176355.3|176487.3|176357.3|176490|176360|176485.3|176355.3|3
1726545490000|2024-09-17 03:58:10|176487.4|176357.4|176493|176363|176493|176363|176487.4|176357.4|2
1726545500000|2024-09-17 03:58:20|176487.6|176357.6|176488.1|176358.1|176492.8|176362.8|176487.6|176357.6|5
1726545510000|2024-09-17 03:58:30|176485.1|176355.1|176485.1|176355.1|176485.1|176355.1|176485.1|176355.1|1
1726545520000|2024-09-17 03:58:40|176484.9|176354.9|176486.3|176356.3|176487.9|176357.9|176484.3|176354.3|5
1726545530000|2024-09-17 03:58:50|176484.3|176354.3|176484.3|176354.3|176484.3|176354.3|176484.3|176354.3|1
1726545540000|2024-09-17 03:59:00|176487.5|176357.5|176487.9|176357.9|176489.7|176359.7|176487.5|176357.5|3
1726545550000|2024-09-17 03:59:10|176489.6|176359.6|176489.5|176359.5|176489.6|176359.6|176489.5|176359.5|2
1726545570000|2024-09-17 03:59:30|176490.6|176360.6|176490.6|176360.6|176490.6|176360.6|176490.6|176360.6|1
1726545580000|2024-09-17 03:59:40|176489.4|176359.4|176489.4|176359.4|176489.4|176359.4|176489.4|176359.4|1
1726545590000|2024-09-17 03:59:50|176489.6|176359.6|176489.6|176359.6|176489.6|176359.6|176489.6|176359.6|1
1726545600000|2024-09-17 04:00:00|176485.3|176355.3|176475.5|176345.5|176485.3|176355.3|176475.5|176345.5|4
1726545630000|2024-09-17 04:00:30|176482.9|176352.9|176482.9|176352.9|176482.9|176352.9|176482.9|176352.9|1
1726545640000|2024-09-17 04:00:40|176474.8|176344.8|176474.8|176344.8|176474.8|176344.8|176474.8|176344.8|1
1726545650000|2024-09-17 04:00:50|176474.7|176344.7|176474.2|176344.2|176474.7|176344.7|176474.2|176344.2|2
1726545670000|2024-09-17 04:01:10|176479.5|176349.5|176479.5|176349.5|176479.5|176349.5|176479.5|176349.5|1
1726545680000|2024-09-17 04:01:20|176482.9|176352.9|176482.9|176352.9|176482.9|176352.9|176482.9|176352.9|1
1726545700000|2024-09-17 04:01:40|176481.8|176351.8|176474|176344|176481.8|176351.8|176474|176344|2
1726545710000|2024-09-17 04:01:50|176473.7|176343.7|176473.7|176343.7|176473.7|176343.7|176473.7|176343.7|1
1726545730000|2024-09-17 04:02:10|176478.7|176348.7|176478.7|176348.7|176478.7|176348.7|176478.7|176348.7|1
1726545740000|2024-09-17 04:02:20|176481.7|176351.7|176481.7|176351.7|176481.7|176351.7|176481.7|176351.7|1
1726545750000|2024-09-17 04:02:30|176478.9|176348.9|176480.5|176350.5|176482.1|176352.1|176478.9|176348.9|3
1726545780000|2024-09-17 04:03:00|176479.2|176349.2|176479.2|176349.2|176479.2|176349.2|176479.2|176349.2|1
1726545790000|2024-09-17 04:03:10|176477.5|176347.5|176479.9|176349.9|176479.9|176349.9|176474.6|176344.6|3
1726545820000|2024-09-17 04:03:40|176485.4|176355.4|176476.5|176346.5|176485.4|176355.4|176476.5|176346.5|2
1726545840000|2024-09-17 04:04:00|176476.1|176346.1|176475.2|176345.2|176476.1|176346.1|176475.2|176345.2|2
1726545860000|2024-09-17 04:04:20|176480.8|176350.8|176480.8|176350.8|176480.8|176350.8|176480.8|176350.8|1
1726545870000|2024-09-17 04:04:30|176483.7|176353.7|176483.7|176353.7|176483.7|176353.7|176483.7|176353.7|1
1726545900000|2024-09-17 04:05:00|176480.6|176350.6|176480.6|176350.6|176480.6|176350.6|176480.6|176350.6|1
1726545930000|2024-09-17 04:05:30|176483.7|176353.7|176483.7|176353.7|176483.7|176353.7|176483.7|176353.7|1
1726545950000|2024-09-17 04:05:50|176480.6|176350.6|176480.6|176350.6|176480.6|176350.6|176480.6|176350.6|1
1726545970000|2024-09-17 04:06:10|176481.1|176351.1|176481.1|176351.1|176481.1|176351.1|176481.1|176351.1|1
1726545990000|2024-09-17 04:06:30|176484.4|176354.4|176484.4|176354.4|176484.4|176354.4|176484.4|176354.4|1
1726546010000|2024-09-17 04:06:50|176481.1|176351.1|176481.1|176351.1|176481.1|176351.1|176481.1|176351.1|1
1726546040000|2024-09-17 04:07:20|176484.4|176354.4|176484.4|176354.4|176484.4|176354.4|176484.4|176354.4|1
1726546060000|2024-09-17 04:07:40|176481.1|176351.1|176481.1|176351.1|176481.1|176351.1|176481.1|176351.1|1
1726546090000|2024-09-17 04:08:10|176484.3|176354.3|176484.3|176354.3|176484.3|176354.3|176484.3|176354.3|1
1726546100000|2024-09-17 04:08:20|176485.1|176355.1|176485.1|176355.1|176485.1|176355.1|176485.1|176355.1|1
1726546110000|2024-09-17 04:08:30|176479.7|176349.7|176479.7|176349.7|176479.7|176349.7|176479.7|176349.7|1
1726546120000|2024-09-17 04:08:40|176475.5|176345.5|176475.4|176345.4|176475.5|176345.5|176475.4|176345.4|2
1726546140000|2024-09-17 04:09:00|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|1
1726546160000|2024-09-17 04:09:20|176485.1|176355.1|176478.2|176348.2|176485.1|176355.1|176478.2|176348.2|3
1726546170000|2024-09-17 04:09:30|176476.9|176346.9|176477|176347|176477|176347|176476.9|176346.9|2
1726546180000|2024-09-17 04:09:40|176476.1|176346.1|176476.1|176346.1|176476.1|176346.1|176476.1|176346.1|1
1726546200000|2024-09-17 04:10:00|176474.9|176344.9|176474.9|176344.9|176474.9|176344.9|176474.9|176344.9|1
1726546210000|2024-09-17 04:10:10|176483.1|176353.1|176483.1|176353.1|176483.1|176353.1|176483.1|176353.1|1
1726546220000|2024-09-17 04:10:20|176478.8|176348.8|176478.8|176348.8|176478.8|176348.8|176478.8|176348.8|1
1726546240000|2024-09-17 04:10:40|176474.7|176344.7|176474.7|176344.7|176474.7|176344.7|176474.7|176344.7|1
1726546250000|2024-09-17 04:10:50|176474.9|176344.9|176502.9|176372.9|176502.9|176372.9|176474.9|176344.9|6
1726546260000|2024-09-17 04:11:00|176502.3|176372.3|176488|176358|176507.3|176377.3|176485.4|176355.4|30
1726546270000|2024-09-17 04:11:10|176486.5|176356.5|176489.4|176359.4|176502.8|176372.8|176485.7|176355.7|24
1726546280000|2024-09-17 04:11:20|176495.4|176365.4|176488.2|176358.2|176499.6|176369.6|176488.2|176358.2|17
1726546290000|2024-09-17 04:11:30|176493.3|176363.3|176488.4|176358.4|176496.8|176366.8|176486.1|176356.1|17
1726546300000|2024-09-17 04:11:40|176492.8|176362.8|176497.6|176367.6|176498.7|176368.7|176487.2|176357.2|27
1726546310000|2024-09-17 04:11:50|176497.4|176367.4|176497.8|176367.8|176499.9|176369.9|176487.5|176357.5|26
1726546320000|2024-09-17 04:12:00|176493.2|176363.2|176495.3|176365.3|176497.4|176367.4|176487.2|176357.2|24
1726546330000|2024-09-17 04:12:10|176495.4|176365.4|176493.9|176363.9|176497.9|176367.9|176490.5|176360.5|22
1726546340000|2024-09-17 04:12:20|176494.3|176364.3|176490.3|176360.3|176502.7|176372.7|176489.7|176359.7|9
1726546350000|2024-09-17 04:12:30|176490.4|176360.4|176492.3|176362.3|176503.2|176373.2|176490.4|176360.4|22
1726546360000|2024-09-17 04:12:40|176496.6|176366.6|176495.4|176365.4|176501.6|176371.6|176492.2|176362.2|20
1726546370000|2024-09-17 04:12:50|176501.7|176371.7|176486.3|176356.3|176501.7|176371.7|176486.2|176356.2|23
1726546380000|2024-09-17 04:13:00|176486.1|176356.1|176477.3|176347.3|176490.3|176360.3|176477.2|176347.2|9
1726546390000|2024-09-17 04:13:10|176477.2|176347.2|176477.2|176347.2|176477.2|176347.2|176477.1|176347.1|3
1726546400000|2024-09-17 04:13:20|176477.1|176347.1|176461.8|176331.8|176477.1|176347.1|176459.7|176329.7|7
1726546430000|2024-09-17 04:13:50|176463.7|176333.7|176468.2|176338.2|176468.2|176338.2|176463.7|176333.7|3
1726546460000|2024-09-17 04:14:20|176464.8|176334.8|176464.7|176334.7|176464.8|176334.8|176464.7|176334.7|2
1726546490000|2024-09-17 04:14:50|176468.1|176338.1|176468|176338|176468.1|176338.1|176468|176338|2
1726546510000|2024-09-17 04:15:10|176464.6|176334.6|176464.6|176334.6|176464.6|176334.6|176464.6|176334.6|1
1726546520000|2024-09-17 04:15:20|176460.1|176330.1|176464.1|176334.1|176464.1|176334.1|176460.1|176330.1|3
1726546530000|2024-09-17 04:15:30|176464.2|176334.2|176462.2|176332.2|176464.2|176334.2|176461.8|176331.8|3
1726546540000|2024-09-17 04:15:40|176462.9|176332.9|176469.6|176339.6|176469.6|176339.6|176461.8|176331.8|10
1726546550000|2024-09-17 04:15:50|176466.3|176336.3|176469.7|176339.7|176469.7|176339.7|176466.3|176336.3|8
1726546570000|2024-09-17 04:16:10|176469.8|176339.8|176469.8|176339.8|176469.8|176339.8|176469.8|176339.8|1
1726546580000|2024-09-17 04:16:20|176466.6|176336.6|176460.9|176330.9|176466.6|176336.6|176460.9|176330.9|14
1726546590000|2024-09-17 04:16:30|176458.9|176328.9|176460.9|176330.9|176460.9|176330.9|176458.9|176328.9|5
1726546600000|2024-09-17 04:16:40|176460.5|176330.5|176460.5|176330.5|176460.5|176330.5|176460.5|176330.5|1
1726546610000|2024-09-17 04:16:50|176460.9|176330.9|176460.9|176330.9|176466.3|176336.3|176460.9|176330.9|3
1726546620000|2024-09-17 04:17:00|176464.4|176334.4|176491.4|176361.4|176496.4|176366.4|176464.4|176334.4|9
1726546630000|2024-09-17 04:17:10|176487.5|176357.5|176490.9|176360.9|176491.5|176361.5|176487.5|176357.5|5
1726546640000|2024-09-17 04:17:20|176490.8|176360.8|176491|176361|176491|176361|176490.8|176360.8|3
1726546650000|2024-09-17 04:17:30|176491.1|176361.1|176497.8|176367.8|176502.6|176372.6|176488|176358|9
1726546660000|2024-09-17 04:17:40|176497|176367|176497|176367|176497|176367|176497|176367|1
1726546680000|2024-09-17 04:18:00|176497.8|176367.8|176497.7|176367.7|176497.8|176367.8|176497.7|176367.7|2
1726546690000|2024-09-17 04:18:10|176499.9|176369.9|176499.9|176369.9|176499.9|176369.9|176499.9|176369.9|1
1726546710000|2024-09-17 04:18:30|176501.4|176371.4|176496.1|176366.1|176501.4|176371.4|176496.1|176366.1|2
1726546720000|2024-09-17 04:18:40|176495.5|176365.5|176496.1|176366.1|176496.5|176366.5|176495.5|176365.5|4
1726546740000|2024-09-17 04:19:00|176499|176369|176496.9|176366.9|176499|176369|176496.9|176366.9|4
1726546750000|2024-09-17 04:19:10|176496.3|176366.3|176496.3|176366.3|176496.3|176366.3|176496.3|176366.3|1
1726546760000|2024-09-17 04:19:20|176495.3|176365.3|176496.1|176366.1|176496.5|176366.5|176495.3|176365.3|4
1726546770000|2024-09-17 04:19:30|176495.6|176365.6|176487.4|176357.4|176495.6|176365.6|176487.4|176357.4|4
1726546780000|2024-09-17 04:19:40|176497.3|176367.3|176491.7|176361.7|176497.8|176367.8|176487.2|176357.2|7
1726546790000|2024-09-17 04:19:50|176491.1|176361.1|176496|176366|176496.8|176366.8|176491.1|176361.1|8
1726546800000|2024-09-17 04:20:00|176496.5|176366.5|176493|176363|176496.5|176366.5|176492.4|176362.4|6
1726546810000|2024-09-17 04:20:10|176492.8|176362.8|176497.7|176367.7|176497.7|176367.7|176492.8|176362.8|2
1726546820000|2024-09-17 04:20:20|176495.9|176365.9|176496.1|176366.1|176496.1|176366.1|176495.2|176365.2|4
1726546840000|2024-09-17 04:20:40|176496.3|176366.3|176496.2|176366.2|176496.3|176366.3|176495.6|176365.6|4
1726546850000|2024-09-17 04:20:50|176496.3|176366.3|176502.8|176372.8|176502.8|176372.8|176496.3|176366.3|3
1726546860000|2024-09-17 04:21:00|176498|176368|176496.7|176366.7|176498|176368|176496.7|176366.7|4
1726546870000|2024-09-17 04:21:10|176497.5|176367.5|176498|176368|176499.1|176369.1|176497.5|176367.5|5
1726546880000|2024-09-17 04:21:20|176498.5|176368.5|176498.5|176368.5|176498.5|176368.5|176498.5|176368.5|1
1726546890000|2024-09-17 04:21:30|176501.1|176371.1|176499.8|176369.8|176501.1|176371.1|176497.7|176367.7|6
1726546900000|2024-09-17 04:21:40|176500.5|176370.5|176501.3|176371.3|176501.5|176371.5|176500.3|176370.3|4
1726546920000|2024-09-17 04:22:00|176500.4|176370.4|176501.3|176371.3|176501.4|176371.4|176500.3|176370.3|8
1726546930000|2024-09-17 04:22:10|176498.3|176368.3|176497.7|176367.7|176498.3|176368.3|176497.7|176367.7|2
1726546940000|2024-09-17 04:22:20|176498.2|176368.2|176498.2|176368.2|176498.2|176368.2|176497.7|176367.7|3
1726546950000|2024-09-17 04:22:30|176497.8|176367.8|176497.8|176367.8|176497.8|176367.8|176497.8|176367.8|1
1726546960000|2024-09-17 04:22:40|176500.5|176370.5|176500.8|176370.8|176501.2|176371.2|176500|176370|4
1726546980000|2024-09-17 04:23:00|176500.1|176370.1|176495.8|176365.8|176500.1|176370.1|176495.8|176365.8|5
1726546990000|2024-09-17 04:23:10|176495.9|176365.9|176496|176366|176496.3|176366.3|176495.2|176365.2|10
1726547000000|2024-09-17 04:23:20|176495.5|176365.5|176496.1|176366.1|176496.1|176366.1|176495.5|176365.5|2
1726547010000|2024-09-17 04:23:30|176495.5|176365.5|176499.7|176369.7|176499.7|176369.7|176495|176365|6
1726547020000|2024-09-17 04:23:40|176500|176370|176500.3|176370.3|176500.5|176370.5|176497.5|176367.5|6
1726547030000|2024-09-17 04:23:50|176499.1|176369.1|176494.3|176364.3|176500|176370|176494.3|176364.3|6
1726547040000|2024-09-17 04:24:00|176495.1|176365.1|176490.6|176360.6|176496|176366|176490.6|176360.6|5
1726547050000|2024-09-17 04:24:10|176489.6|176359.6|176490.3|176360.3|176498.7|176368.7|176489.6|176359.6|5
1726547060000|2024-09-17 04:24:20|176489.4|176359.4|176493.9|176363.9|176497.5|176367.5|176489.4|176359.4|4
1726547070000|2024-09-17 04:24:30|176492.6|176362.6|176494|176364|176498.2|176368.2|176492.6|176362.6|4
1726547080000|2024-09-17 04:24:40|176493.3|176363.3|176497.3|176367.3|176497.7|176367.7|176488.1|176358.1|17
1726547090000|2024-09-17 04:24:50|176488.6|176358.6|176488.6|176358.6|176488.6|176358.6|176488.6|176358.6|1
1726547110000|2024-09-17 04:25:10|176489.1|176359.1|176489|176359|176489.1|176359.1|176488.5|176358.5|3
1726547120000|2024-09-17 04:25:20|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|1
1726547130000|2024-09-17 04:25:30|176499.4|176369.4|176499.4|176369.4|176499.4|176369.4|176499.4|176369.4|1
1726547140000|2024-09-17 04:25:40|176493.3|176363.3|176492.8|176362.8|176493.3|176363.3|176492.8|176362.8|2
1726547160000|2024-09-17 04:26:00|176492.9|176362.9|176493.2|176363.2|176493.2|176363.2|176492.9|176362.9|2
1726547170000|2024-09-17 04:26:10|176489.2|176359.2|176489.2|176359.2|176489.2|176359.2|176489.2|176359.2|1
1726547180000|2024-09-17 04:26:20|176497.3|176367.3|176491.8|176361.8|176497.3|176367.3|176491.8|176361.8|2
1726547190000|2024-09-17 04:26:30|176499.2|176369.2|176498.1|176368.1|176499.2|176369.2|176497.7|176367.7|4
1726547200000|2024-09-17 04:26:40|176494|176364|176489.6|176359.6|176494.8|176364.8|176489.5|176359.5|8
1726547210000|2024-09-17 04:26:50|176490.1|176360.1|176490.1|176360.1|176490.1|176360.1|176490.1|176360.1|1
1726547230000|2024-09-17 04:27:10|176489.4|176359.4|176492.8|176362.8|176493.1|176363.1|176489.4|176359.4|5
1726547260000|2024-09-17 04:27:40|176492.4|176362.4|176490.1|176360.1|176495.2|176365.2|176490.1|176360.1|5
1726547270000|2024-09-17 04:27:50|176490.3|176360.3|176490.2|176360.2|176494.4|176364.4|176490.2|176360.2|6
1726547280000|2024-09-17 04:28:00|176490.3|176360.3|176490|176360|176494.4|176364.4|176490|176360|6
1726547290000|2024-09-17 04:28:10|176490.2|176360.2|176489.6|176359.6|176493.7|176363.7|176489.6|176359.6|4
1726547300000|2024-09-17 04:28:20|176489.2|176359.2|176489.7|176359.7|176493.9|176363.9|176489.2|176359.2|5
1726547310000|2024-09-17 04:28:30|176493.8|176363.8|176489.9|176359.9|176494|176364|176488.7|176358.7|8
1726547320000|2024-09-17 04:28:40|176490.3|176360.3|176494.2|176364.2|176494.2|176364.2|176490.3|176360.3|4
1726547330000|2024-09-17 04:28:50|176496.7|176366.7|176496.8|176366.8|176498|176368|176496.7|176366.7|3
1726547340000|2024-09-17 04:29:00|176492.1|176362.1|176492.9|176362.9|176496.9|176366.9|176491.9|176361.9|4
1726547350000|2024-09-17 04:29:10|176497|176367|176496.8|176366.8|176497|176367|176492.6|176362.6|6
1726547360000|2024-09-17 04:29:20|176492.9|176362.9|176492.9|176362.9|176493.3|176363.3|176492.9|176362.9|3
1726547370000|2024-09-17 04:29:30|176492.2|176362.2|176492|176362|176496|176366|176492|176362|3
1726547380000|2024-09-17 04:29:40|176495.8|176365.8|176497.8|176367.8|176497.8|176367.8|176491.9|176361.9|11
1726547390000|2024-09-17 04:29:50|176494.1|176364.1|176494.1|176364.1|176494.1|176364.1|176494.1|176364.1|1
1726547400000|2024-09-17 04:30:00|176494.6|176364.6|176494.1|176364.1|176494.6|176364.6|176494.1|176364.1|2
1726547410000|2024-09-17 04:30:10|176494.6|176364.6|176494.6|176364.6|176494.6|176364.6|176494.6|176364.6|1
1726547420000|2024-09-17 04:30:20|176496.1|176366.1|176496.1|176366.1|176496.1|176366.1|176496.1|176366.1|1
1726547440000|2024-09-17 04:30:40|176499.7|176369.7|176495.1|176365.1|176499.7|176369.7|176495.1|176365.1|2
1726547460000|2024-09-17 04:31:00|176493.9|176363.9|176493.9|176363.9|176493.9|176363.9|176493.9|176363.9|1
1726547470000|2024-09-17 04:31:10|176493.4|176363.4|176493.4|176363.4|176493.4|176363.4|176493.4|176363.4|1
1726547480000|2024-09-17 04:31:20|176495.3|176365.3|176495.3|176365.3|176495.3|176365.3|176495.3|176365.3|1
1726547490000|2024-09-17 04:31:30|176498.4|176368.4|176498.4|176368.4|176498.4|176368.4|176498.4|176368.4|1
1726547500000|2024-09-17 04:31:40|176494|176364|176494|176364|176494|176364|176494|176364|1
1726547510000|2024-09-17 04:31:50|176493|176363|176492.7|176362.7|176493|176363|176492.7|176362.7|2
1726547520000|2024-09-17 04:32:00|176493|176363|176493|176363|176493|176363|176493|176363|1
1726547530000|2024-09-17 04:32:10|176498.6|176368.6|176492.9|176362.9|176498.6|176368.6|176487.7|176357.7|4
1726547550000|2024-09-17 04:32:30|176494.4|176364.4|176496.7|176366.7|176497.7|176367.7|176494.4|176364.4|4
1726547580000|2024-09-17 04:33:00|176500.2|176370.2|176500.2|176370.2|176500.2|176370.2|176500.2|176370.2|1
1726547600000|2024-09-17 04:33:20|176496|176366|176496|176366|176496|176366|176496|176366|1
1726547610000|2024-09-17 04:33:30|176494.7|176364.7|176494.7|176364.7|176494.7|176364.7|176494.7|176364.7|1
1726547620000|2024-09-17 04:33:40|176476.8|176346.8|176475.7|176345.7|176476.8|176346.8|176475.7|176345.7|2
1726547650000|2024-09-17 04:34:10|176476.4|176346.4|176484.9|176354.9|176484.9|176354.9|176476.4|176346.4|3
1726547670000|2024-09-17 04:34:30|176483.4|176353.4|176478.1|176348.1|176483.4|176353.4|176478.1|176348.1|2
1726547680000|2024-09-17 04:34:40|176478|176348|176478|176348|176478|176348|176478|176348|1
1726547690000|2024-09-17 04:34:50|176478.1|176348.1|176478.1|176348.1|176478.1|176348.1|176478.1|176348.1|1
1726547700000|2024-09-17 04:35:00|176477.2|176347.2|176476.2|176346.2|176477.2|176347.2|176476.2|176346.2|2
1726547720000|2024-09-17 04:35:20|176477.3|176347.3|176477.3|176347.3|176477.3|176347.3|176477.3|176347.3|1
1726547730000|2024-09-17 04:35:30|176477.2|176347.2|176477.8|176347.8|176477.8|176347.8|176477.2|176347.2|2
1726547740000|2024-09-17 04:35:40|176477.4|176347.4|176477.4|176347.4|176477.4|176347.4|176477.4|176347.4|1
1726547760000|2024-09-17 04:36:00|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|1
1726547780000|2024-09-17 04:36:20|176477.1|176347.1|176482.1|176352.1|176482.1|176352.1|176477.1|176347.1|2
1726547790000|2024-09-17 04:36:30|176482.2|176352.2|176477.1|176347.1|176482.2|176352.2|176477.1|176347.1|2
1726547820000|2024-09-17 04:37:00|176476.2|176346.2|176474.5|176344.5|176476.2|176346.2|176474.5|176344.5|2
1726547830000|2024-09-17 04:37:10|176480.6|176350.6|176478.7|176348.7|176480.6|176350.6|176478.7|176348.7|2
1726547840000|2024-09-17 04:37:20|176478.6|176348.6|176478.6|176348.6|176478.6|176348.6|176478.6|176348.6|1
1726547850000|2024-09-17 04:37:30|176474.5|176344.5|176474.5|176344.5|176474.5|176344.5|176474.5|176344.5|1
1726547870000|2024-09-17 04:37:50|176474.3|176344.3|176474.3|176344.3|176474.3|176344.3|176474.3|176344.3|1
1726547890000|2024-09-17 04:38:10|176482.4|176352.4|176480.2|176350.2|176482.4|176352.4|176480.2|176350.2|2
1726547910000|2024-09-17 04:38:30|176475.6|176345.6|176475.6|176345.6|176475.6|176345.6|176475.6|176345.6|1
1726547940000|2024-09-17 04:39:00|176475.8|176345.8|176475.8|176345.8|176475.8|176345.8|176475.8|176345.8|1
1726547950000|2024-09-17 04:39:10|176480.3|176350.3|176480.3|176350.3|176480.3|176350.3|176480.3|176350.3|1
1726547970000|2024-09-17 04:39:30|176475.6|176345.6|176475.6|176345.6|176475.6|176345.6|176475.6|176345.6|1
1726547980000|2024-09-17 04:39:40|176476.2|176346.2|176477.5|176347.5|176477.5|176347.5|176476.2|176346.2|2
1726548000000|2024-09-17 04:40:00|176478.4|176348.4|176478.4|176348.4|176478.4|176348.4|176478.4|176348.4|1
1726548010000|2024-09-17 04:40:10|176483.8|176353.8|176483.8|176353.8|176483.8|176353.8|176483.8|176353.8|1
1726548030000|2024-09-17 04:40:30|176477.5|176347.5|176477.5|176347.5|176477.5|176347.5|176477.5|176347.5|1
1726548040000|2024-09-17 04:40:40|176476.7|176346.7|176476.7|176346.7|176476.7|176346.7|176476.7|176346.7|1
1726548050000|2024-09-17 04:40:50|176478|176348|176478|176348|176478|176348|176478|176348|1
1726548070000|2024-09-17 04:41:10|176483.2|176353.2|176485.1|176355.1|176485.1|176355.1|176481.1|176351.1|3
1726548090000|2024-09-17 04:41:30|176478.6|176348.6|176477.1|176347.1|176478.6|176348.6|176477.1|176347.1|2
1726548110000|2024-09-17 04:41:50|176476.3|176346.3|176477.2|176347.2|176477.2|176347.2|176476.3|176346.3|2
1726548130000|2024-09-17 04:42:10|176482.2|176352.2|176482.2|176352.2|176482.2|176352.2|176482.2|176352.2|1
1726548140000|2024-09-17 04:42:20|176483.3|176353.3|176483.3|176353.3|176483.3|176353.3|176483.3|176353.3|1
1726548150000|2024-09-17 04:42:30|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|1
1726548160000|2024-09-17 04:42:40|176475.2|176345.2|176475.8|176345.8|176475.8|176345.8|176475.2|176345.2|2
1726548190000|2024-09-17 04:43:10|176480.3|176350.3|176480.3|176350.3|176480.3|176350.3|176480.3|176350.3|1
1726548200000|2024-09-17 04:43:20|176481.8|176351.8|176481.8|176351.8|176481.8|176351.8|176481.8|176351.8|1
1726548210000|2024-09-17 04:43:30|176482.5|176352.5|176475.7|176345.7|176482.5|176352.5|176475.7|176345.7|2
1726548220000|2024-09-17 04:43:40|176476.9|176346.9|176476.9|176346.9|176476.9|176346.9|176476.9|176346.9|1
1726548230000|2024-09-17 04:43:50|176476.3|176346.3|176476.3|176346.3|176476.3|176346.3|176476.3|176346.3|1
1726548250000|2024-09-17 04:44:10|176481.1|176351.1|176481.3|176351.3|176481.3|176351.3|176481.1|176351.1|2
1726548270000|2024-09-17 04:44:30|176477|176347|176473.2|176343.2|176477|176347|176473.2|176343.2|2
1726548280000|2024-09-17 04:44:40|176471.6|176341.6|176471.6|176341.6|176471.6|176341.6|176471.6|176341.6|1
1726548300000|2024-09-17 04:45:00|176472.7|176342.7|176472.7|176342.7|176472.7|176342.7|176472.7|176342.7|1
1726548310000|2024-09-17 04:45:10|176478.1|176348.1|176472.7|176342.7|176478.1|176348.1|176472.7|176342.7|2
1726548330000|2024-09-17 04:45:30|176472.8|176342.8|176472.9|176342.9|176472.9|176342.9|176472.8|176342.8|2
1726548350000|2024-09-17 04:45:50|176466.8|176336.8|176466.8|176336.8|176466.8|176336.8|176466.8|176336.8|1
1726548360000|2024-09-17 04:46:00|176464.6|176334.6|176472.1|176342.1|176472.1|176342.1|176464.6|176334.6|3
1726548370000|2024-09-17 04:46:10|176466.1|176336.1|176466.1|176336.1|176466.1|176336.1|176466.1|176336.1|1
1726548380000|2024-09-17 04:46:20|176466.6|176336.6|176469.2|176339.2|176469.2|176339.2|176466.6|176336.6|2
1726548410000|2024-09-17 04:46:50|176466.6|176336.6|176466.6|176336.6|176466.6|176336.6|176466.6|176336.6|1
1726548420000|2024-09-17 04:47:00|176468.2|176338.2|176468.2|176338.2|176468.2|176338.2|176468.2|176338.2|1
1726548430000|2024-09-17 04:47:10|176474.6|176344.6|176474.6|176344.6|176474.6|176344.6|176474.6|176344.6|1
1726548440000|2024-09-17 04:47:20|176473.8|176343.8|176470.8|176340.8|176475|176345|176470.8|176340.8|3
1726548460000|2024-09-17 04:47:40|176471.8|176341.8|176476.2|176346.2|176476.2|176346.2|176471.8|176341.8|2
1726548470000|2024-09-17 04:47:50|176476.3|176346.3|176475.8|176345.8|176476.3|176346.3|176475.8|176345.8|2
1726548490000|2024-09-17 04:48:10|176476.9|176346.9|176476.9|176346.9|176476.9|176346.9|176476.9|176346.9|1
1726548510000|2024-09-17 04:48:30|176476.4|176346.4|176476.4|176346.4|176476.4|176346.4|176476.4|176346.4|1
1726548520000|2024-09-17 04:48:40|176475.1|176345.1|176475.1|176345.1|176475.1|176345.1|176475.1|176345.1|1
1726548530000|2024-09-17 04:48:50|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|1
1726548550000|2024-09-17 04:49:10|176471.8|176341.8|176471.8|176341.8|176471.8|176341.8|176471.8|176341.8|1
1726548580000|2024-09-17 04:49:40|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|1
1726548600000|2024-09-17 04:50:00|176471.6|176341.6|176471.6|176341.6|176471.6|176341.6|176471.6|176341.6|1
1726548630000|2024-09-17 04:50:30|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|1
1726548660000|2024-09-17 04:51:00|176470.9|176340.9|176470.9|176340.9|176470.9|176340.9|176470.9|176340.9|1
1726548690000|2024-09-17 04:51:30|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|1
1726548700000|2024-09-17 04:51:40|176471.6|176341.6|176468.4|176338.4|176471.6|176341.6|176468.4|176338.4|2
1726548710000|2024-09-17 04:51:50|176470.8|176340.8|176470.8|176340.8|176470.8|176340.8|176470.8|176340.8|1
1726548740000|2024-09-17 04:52:20|176468.5|176338.5|176468.5|176338.5|176468.5|176338.5|176468.5|176338.5|1
1726548750000|2024-09-17 04:52:30|176471.6|176341.6|176471.6|176341.6|176471.6|176341.6|176471.6|176341.6|1
1726548780000|2024-09-17 04:53:00|176468.5|176338.5|176468.5|176338.5|176468.5|176338.5|176468.5|176338.5|1
1726548790000|2024-09-17 04:53:10|176466.4|176336.4|176466.4|176336.4|176466.4|176336.4|176466.4|176336.4|1
1726548800000|2024-09-17 04:53:20|176469.8|176339.8|176469.8|176339.8|176469.8|176339.8|176469.8|176339.8|1
1726548830000|2024-09-17 04:53:50|176466.4|176336.4|176466.4|176336.4|176466.4|176336.4|176466.4|176336.4|1
1726548850000|2024-09-17 04:54:10|176468.6|176338.6|176468.6|176338.6|176468.6|176338.6|176468.6|176338.6|1
1726548860000|2024-09-17 04:54:20|176472.6|176342.6|176470|176340|176472.6|176342.6|176470|176340|2
1726548890000|2024-09-17 04:54:50|176466.4|176336.4|176466.4|176336.4|176466.4|176336.4|176466.4|176336.4|1
1726548900000|2024-09-17 04:55:00|176469.2|176339.2|176467.4|176337.4|176469.2|176339.2|176467.4|176337.4|2
1726548910000|2024-09-17 04:55:10|176470.7|176340.7|176470.7|176340.7|176470.7|176340.7|176470.7|176340.7|1
1726548940000|2024-09-17 04:55:40|176470.8|176340.8|176467.5|176337.5|176470.8|176340.8|176467.5|176337.5|2
1726548970000|2024-09-17 04:56:10|176470.7|176340.7|176470.7|176340.7|176470.7|176340.7|176470.7|176340.7|1
1726548980000|2024-09-17 04:56:20|176471.4|176341.4|176471.4|176341.4|176471.4|176341.4|176471.4|176341.4|1
1726549000000|2024-09-17 04:56:40|176468.3|176338.3|176468.3|176338.3|176468.3|176338.3|176468.3|176338.3|1
1726549020000|2024-09-17 04:57:00|176467.6|176337.6|176470.3|176340.3|176470.3|176340.3|176467.6|176337.6|2
1726549030000|2024-09-17 04:57:10|176468.6|176338.6|176468.6|176338.6|176468.6|176338.6|176468.6|176338.6|1
1726549060000|2024-09-17 04:57:40|176465.3|176335.3|176465.3|176335.3|176465.3|176335.3|176465.3|176335.3|1
1726549070000|2024-09-17 04:57:50|176466.6|176336.6|176466.6|176336.6|176466.6|176336.6|176466.6|176336.6|1
1726549080000|2024-09-17 04:58:00|176469.4|176339.4|176469.4|176339.4|176469.4|176339.4|176469.4|176339.4|1
1726549100000|2024-09-17 04:58:20|176471.7|176341.7|176471.7|176341.7|176471.7|176341.7|176471.7|176341.7|1
1726549110000|2024-09-17 04:58:30|176469.3|176339.3|176469.3|176339.3|176469.3|176339.3|176469.3|176339.3|1
1726549120000|2024-09-17 04:58:40|176468.2|176338.2|176456.9|176326.9|176468.2|176338.2|176454.5|176324.5|4
1726549130000|2024-09-17 04:58:50|176459.7|176329.7|176464.2|176334.2|176464.2|176334.2|176459.7|176329.7|3
1726549160000|2024-09-17 04:59:20|176462.9|176332.9|176462.9|176332.9|176462.9|176332.9|176462.9|176332.9|1
1726549180000|2024-09-17 04:59:40|176465.5|176335.5|176465.5|176335.5|176465.5|176335.5|176465.5|176335.5|1
1726549200000|2024-09-17 05:00:00|176463.4|176333.4|176463|176333|176463.4|176333.4|176463|176333|2
1726549220000|2024-09-17 05:00:20|176459.7|176329.7|176449.3|176319.3|176464|176334|176449.3|176319.3|5
1726549240000|2024-09-17 05:00:40|176449.2|176319.2|176449.2|176319.2|176449.2|176319.2|176449.2|176319.2|1
1726549250000|2024-09-17 05:00:50|176449.3|176319.3|176452.4|176322.4|176454.6|176324.6|176448|176318|8
1726549260000|2024-09-17 05:01:00|176452.1|176322.1|176453.1|176323.1|176454.5|176324.5|176450.6|176320.6|28
1726549270000|2024-09-17 05:01:10|176453|176323|176454.6|176324.6|176454.6|176324.6|176451.9|176321.9|12
1726549280000|2024-09-17 05:01:20|176453.1|176323.1|176454|176324|176454.5|176324.5|176450.2|176320.2|20
1726549290000|2024-09-17 05:01:30|176455.2|176325.2|176453.1|176323.1|176455.2|176325.2|176449.5|176319.5|30
1726549300000|2024-09-17 05:01:40|176452.5|176322.5|176450.8|176320.8|176452.5|176322.5|176447.5|176317.5|29
1726549310000|2024-09-17 05:01:50|176449.4|176319.4|176452|176322|176452.7|176322.7|176448.7|176318.7|15
1726549320000|2024-09-17 05:02:00|176451.9|176321.9|176453|176323|176453.2|176323.2|176448.7|176318.7|25
1726549330000|2024-09-17 05:02:10|176452.2|176322.2|176448.9|176318.9|176454|176324|176448.9|176318.9|29
1726549340000|2024-09-17 05:02:20|176454|176324|176449.6|176319.6|176454|176324|176445.5|176315.5|28
1726549350000|2024-09-17 05:02:30|176453.2|176323.2|176455.2|176325.2|176455.2|176325.2|176450|176320|28
1726549360000|2024-09-17 05:02:40|176453.9|176323.9|176458.4|176328.4|176460|176330|176452.7|176322.7|32
1726549370000|2024-09-17 05:02:50|176458.6|176328.6|176456.1|176326.1|176463.3|176333.3|176453.1|176323.1|26
1726549380000|2024-09-17 05:03:00|176461.1|176331.1|176453.5|176323.5|176461.1|176331.1|176447.2|176317.2|33
1726549390000|2024-09-17 05:03:10|176452.6|176322.6|176452.4|176322.4|176454.2|176324.2|176447.6|176317.6|28
1726549400000|2024-09-17 05:03:20|176448.3|176318.3|176453.3|176323.3|176453.5|176323.5|176447.2|176317.2|28
1726549410000|2024-09-17 05:03:30|176453.1|176323.1|176455.9|176325.9|176455.9|176325.9|176453.1|176323.1|2
1726549430000|2024-09-17 05:03:50|176434.6|176344.6|176447.7|176317.7|176454.1|176347.5|176424.9|176317.5|24
1726549440000|2024-09-17 05:04:00|176447.6|176317.6|176454|176324|176454|176324|176447.5|176317.5|22
1726549450000|2024-09-17 05:04:10|176453.6|176323.6|176453.3|176323.3|176454.2|176324.2|176448|176318|22
1726549460000|2024-09-17 05:04:20|176448.7|176318.7|176435.8|176345.8|176456.5|176347.5|176427.1|176318.5|28
1726549470000|2024-09-17 05:04:30|176436.6|176346.6|176444.9|176314.9|176444.9|176346.6|176425.7|176314.6|5
1726549480000|2024-09-17 05:04:40|176425.3|176335.3|176467.5|176337.5|176467.5|176357.5|176425.3|176335.3|16
1726549490000|2024-09-17 05:04:50|176462.4|176332.4|176462.4|176332.4|176462.4|176332.4|176462.4|176332.4|1
1726549500000|2024-09-17 05:05:00|176457.3|176327.3|176457.3|176327.3|176457.3|176327.3|176457.3|176327.3|1
1726549520000|2024-09-17 05:05:20|176459|176329|176459|176329|176459|176329|176459|176329|1
1726549540000|2024-09-17 05:05:40|176457.7|176327.7|176457.7|176327.7|176457.7|176327.7|176457.7|176327.7|1
1726549550000|2024-09-17 05:05:50|176457.6|176327.6|176457.7|176327.7|176457.7|176327.7|176457.6|176327.6|2
1726549570000|2024-09-17 05:06:10|176455.5|176325.5|176456.2|176326.2|176467.2|176362.1|176433.5|176321.7|18
1726549580000|2024-09-17 05:06:20|176461.6|176331.6|176461.8|176331.8|176462.2|176332.2|176455.2|176325.2|24
1726549590000|2024-09-17 05:06:30|176457.5|176327.5|176462.6|176332.6|176462.6|176332.6|176457.5|176327.5|2
1726549600000|2024-09-17 05:06:40|176457.4|176327.4|176457.4|176327.4|176457.4|176327.4|176457.4|176327.4|1
1726549610000|2024-09-17 05:06:50|176458.4|176328.4|176458.4|176328.4|176458.4|176328.4|176458.4|176328.4|1
1726549630000|2024-09-17 05:07:10|176467.1|176337.1|176461.4|176331.4|176467.1|176337.1|176461.4|176331.4|2
1726549640000|2024-09-17 05:07:20|176462.1|176332.1|176454.5|176324.5|176464|176334|176454.5|176324.5|6
1726549650000|2024-09-17 05:07:30|176453.6|176323.6|176464.1|176334.1|176467.3|176337.3|176453.3|176323.3|9
1726549660000|2024-09-17 05:07:40|176463.2|176333.2|176463.2|176333.2|176463.2|176333.2|176463.2|176333.2|1
1726549670000|2024-09-17 05:07:50|176462.9|176332.9|176462.9|176332.9|176462.9|176332.9|176462.9|176332.9|1
1726549680000|2024-09-17 05:08:00|176463.1|176333.1|176449|176359|176463.1|176359|176449|176333.1|2
1726549690000|2024-09-17 05:08:10|176437|176347|176437|176347|176437|176347|176437|176347|1
1726549700000|2024-09-17 05:08:20|176437.2|176347.2|176437.2|176347.2|176437.2|176347.2|176437.2|176347.2|1
1726549710000|2024-09-17 05:08:30|176437.1|176347.1|176463|176333|176463|176347.1|176437.1|176333|2
1726549720000|2024-09-17 05:08:40|176462.7|176332.7|176461.9|176331.9|176462.7|176332.7|176455.2|176325.2|5
1726549730000|2024-09-17 05:08:50|176461.8|176331.8|176461.8|176331.8|176461.8|176331.8|176461.8|176331.8|1
1726549740000|2024-09-17 05:09:00|176447.3|176357.3|176447.3|176357.3|176447.3|176357.3|176447.3|176357.3|1
1726549750000|2024-09-17 05:09:10|176443|176353|176468.4|176338.4|176468.4|176353|176431.5|176335.8|4
1726549760000|2024-09-17 05:09:20|176474.9|176344.9|176478.8|176348.8|176478.8|176348.8|176474.9|176344.9|2
1726549770000|2024-09-17 05:09:30|176474.9|176344.9|176467|176337|176478.8|176348.8|176467|176337|4
1726549780000|2024-09-17 05:09:40|176465.9|176335.9|176465.9|176335.9|176465.9|176335.9|176465.9|176335.9|1
1726549790000|2024-09-17 05:09:50|176465.8|176335.8|176465.8|176335.8|176465.8|176335.8|176465.8|176335.8|1
1726549800000|2024-09-17 05:10:00|176465.4|176335.4|176461.2|176331.2|176465.4|176335.4|176455.8|176325.8|7
1726549820000|2024-09-17 05:10:20|176460.8|176330.8|176460.8|176330.8|176460.8|176330.8|176460.8|176330.8|1
1726549850000|2024-09-17 05:10:50|176460.3|176330.3|176460.3|176330.3|176460.3|176330.3|176460.3|176330.3|1
1726549860000|2024-09-17 05:11:00|176460.4|176330.4|176460.4|176330.4|176460.4|176330.4|176460.4|176330.4|1
1726549870000|2024-09-17 05:11:10|176451|176361|176445.1|176355.1|176451|176361|176445.1|176355.1|2
1726549890000|2024-09-17 05:11:30|176444.8|176354.8|176444.8|176354.8|176444.8|176354.8|176444.8|176354.8|1
1726549900000|2024-09-17 05:11:40|176450.6|176360.6|176450.6|176360.6|176450.6|176360.6|176450.6|176360.6|1
1726549930000|2024-09-17 05:12:10|176450.9|176360.9|176445.5|176355.5|176450.9|176360.9|176445.5|176355.5|2
1726549950000|2024-09-17 05:12:30|176445.4|176355.4|176445.4|176355.4|176445.4|176355.4|176445.4|176355.4|1
1726549960000|2024-09-17 05:12:40|176445.1|176355.1|176450.4|176360.4|176450.4|176360.4|176445.1|176355.1|2
1726549980000|2024-09-17 05:13:00|176444.9|176354.9|176444.9|176354.9|176444.9|176354.9|176444.9|176354.9|1
1726550000000|2024-09-17 05:13:20|176445|176355|176445|176355|176445|176355|176445|176355|1
1726550010000|2024-09-17 05:13:30|176450.6|176360.6|176450.6|176360.6|176450.6|176360.6|176450.6|176360.6|1
1726550040000|2024-09-17 05:14:00|176445.1|176355.1|176445.1|176355.1|176445.1|176355.1|176445.1|176355.1|1
1726550070000|2024-09-17 05:14:30|176450.6|176360.6|176450.6|176360.6|176450.6|176360.6|176450.6|176360.6|1
1726550080000|2024-09-17 05:14:40|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|1
1726550090000|2024-09-17 05:14:50|176445.9|176355.9|176445.7|176355.7|176450.8|176360.8|176445.7|176355.7|3
1726550100000|2024-09-17 05:15:00|176444.7|176354.7|176446.6|176356.6|176446.6|176356.6|176444.7|176354.7|2
1726550140000|2024-09-17 05:15:40|176450.8|176360.8|176450.8|176360.8|176450.8|176360.8|176450.8|176360.8|1
1726550160000|2024-09-17 05:16:00|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|176445.6|176355.6|1
1726550190000|2024-09-17 05:16:30|176450.8|176360.8|176450.8|176360.8|176450.8|176360.8|176450.8|176360.8|1
1726550210000|2024-09-17 05:16:50|176445.3|176355.3|176445.3|176355.3|176445.3|176355.3|176445.3|176355.3|1
1726550250000|2024-09-17 05:17:30|176450.7|176360.7|176447.2|176357.2|176450.7|176360.7|176447.2|176357.2|2
1726550270000|2024-09-17 05:17:50|176442.5|176352.5|176442.5|176352.5|176442.5|176352.5|176442.5|176352.5|1
1726550280000|2024-09-17 05:18:00|176442.2|176352.2|176437.1|176347.1|176442.2|176352.2|176437.1|176347.1|2
1726550290000|2024-09-17 05:18:10|176439.4|176349.4|176439.4|176349.4|176439.4|176349.4|176439.4|176349.4|1
1726550300000|2024-09-17 05:18:20|176439.6|176349.6|176441.4|176351.4|176441.4|176351.4|176439.6|176349.6|2
1726550320000|2024-09-17 05:18:40|176439.9|176349.9|176439.9|176349.9|176439.9|176349.9|176439.9|176349.9|1
1726550340000|2024-09-17 05:19:00|176438.7|176348.7|176438.7|176348.7|176438.7|176348.7|176438.7|176348.7|1
1726550360000|2024-09-17 05:19:20|176439.5|176349.5|176439.5|176349.5|176439.5|176349.5|176439.5|176349.5|1
1726550380000|2024-09-17 05:19:40|176439.1|176349.1|176436.6|176346.6|176439.1|176349.1|176436.6|176346.6|2
1726550390000|2024-09-17 05:19:50|176439.8|176349.8|176439.8|176349.8|176439.8|176349.8|176436.6|176346.6|3
1726550400000|2024-09-17 05:20:00|176439.7|176349.7|176431.5|176341.5|176439.7|176349.7|176431.5|176341.5|3
1726550410000|2024-09-17 05:20:10|176431.6|176341.6|176431.6|176341.6|176431.6|176341.6|176431.6|176341.6|1
1726550430000|2024-09-17 05:20:30|176430.2|176340.2|176430.2|176340.2|176430.2|176340.2|176430.2|176340.2|1
1726550440000|2024-09-17 05:20:40|176430.6|176340.6|176430.6|176340.6|176430.6|176340.6|176430.6|176340.6|1
1726550450000|2024-09-17 05:20:50|176430.3|176340.3|176432.3|176342.3|176432.3|176342.3|176430.3|176340.3|2
1726550470000|2024-09-17 05:21:10|176432.4|176342.4|176432.5|176342.5|176432.5|176342.5|176432.4|176342.4|2
1726550490000|2024-09-17 05:21:30|176430.6|176340.6|176430.6|176340.6|176430.6|176340.6|176430.6|176340.6|1
1726550510000|2024-09-17 05:21:50|176432.4|176342.4|176432.4|176342.4|176432.4|176342.4|176432.4|176342.4|1
1726550530000|2024-09-17 05:22:10|176432.3|176342.3|176432.3|176342.3|176432.3|176342.3|176432.3|176342.3|1
1726550540000|2024-09-17 05:22:20|176430.5|176340.5|176430.1|176340.1|176430.5|176340.5|176430|176340|4
1726550550000|2024-09-17 05:22:30|176430.2|176340.2|176430.3|176340.3|176430.3|176340.3|176430.2|176340.2|2
1726550560000|2024-09-17 05:22:40|176432.3|176342.3|176432.4|176342.4|176432.4|176342.4|176432.3|176342.3|2
1726550570000|2024-09-17 05:22:50|176430.1|176340.1|176433.3|176343.3|176433.3|176343.3|176430.1|176340.1|5
1726550580000|2024-09-17 05:23:00|176434.8|176344.8|176452.5|176322.5|176452.5|176344.8|176434.8|176322.5|2
1726550590000|2024-09-17 05:23:10|176452.4|176322.4|176452.4|176322.4|176452.4|176322.4|176452.4|176322.4|1
1726550610000|2024-09-17 05:23:30|176435.9|176345.9|176435.9|176345.9|176435.9|176345.9|176435.9|176345.9|1
1726550620000|2024-09-17 05:23:40|176435.3|176345.3|176452.6|176322.6|176452.9|176345.3|176435.3|176322.6|3
1726550650000|2024-09-17 05:24:10|176452.1|176322.1|176452.1|176322.1|176452.1|176322.1|176452.1|176322.1|1
1726550660000|2024-09-17 05:24:20|176435.4|176345.4|176432.2|176342.2|176435.4|176345.4|176432.1|176342.1|3
1726550670000|2024-09-17 05:24:30|176453.3|176323.3|176452.7|176322.7|176453.3|176323.3|176452.7|176322.7|2
1726550680000|2024-09-17 05:24:40|176455.1|176325.1|176455.1|176325.1|176455.1|176325.1|176455.1|176325.1|1
1726550690000|2024-09-17 05:24:50|176448|176318|176447.4|176317.4|176448|176318|176447.4|176317.4|2
1726550700000|2024-09-17 05:25:00|176442.4|176312.4|176342|176212|176442.4|176312.4|176317.7|176211.6|13
1726550710000|2024-09-17 05:25:10|176341.8|176211.8|176341.3|176211.3|176342.1|176212.1|176341.3|176211.3|4
1726550720000|2024-09-17 05:25:20|176342.1|176212.1|176331.7|176201.7|176342.1|176212.1|176331.7|176201.7|4
1726550730000|2024-09-17 05:25:30|176336.6|176206.6|176333.1|176203.1|176337|176225|176315|176200.3|6
1726550740000|2024-09-17 05:25:40|176332.2|176202.2|176332.2|176202.2|176332.2|176202.2|176332.2|176202.2|1
1726550750000|2024-09-17 05:25:50|176332.1|176202.1|176332.1|176202.1|176332.1|176202.1|176332.1|176202.1|1
1726550760000|2024-09-17 05:26:00|176337.4|176207.4|176337.4|176207.4|176337.4|176207.4|176337.4|176207.4|1
1726550770000|2024-09-17 05:26:10|176338.3|176208.3|176338.3|176208.3|176338.3|176208.3|176338.3|176208.3|1
1726550790000|2024-09-17 05:26:30|176333.4|176203.4|176332.2|176202.2|176333.4|176203.4|176332.2|176202.2|2
1726550800000|2024-09-17 05:26:40|176332.1|176202.1|176332.1|176202.1|176332.1|176202.1|176332.1|176202.1|1
1726550820000|2024-09-17 05:27:00|176332|176202|176337.1|176207.1|176337.1|176207.1|176332|176202|2
1726550840000|2024-09-17 05:27:20|176332|176202|176332|176202|176332|176202|176332|176202|1
1726550850000|2024-09-17 05:27:30|176324.8|176194.8|176324.8|176194.8|176324.8|176194.8|176324.8|176194.8|1
1726550860000|2024-09-17 05:27:40|176324.7|176194.7|176324.7|176194.7|176324.7|176194.7|176324.7|176194.7|1
1726550870000|2024-09-17 05:27:50|176325.2|176195.2|176325.2|176195.2|176325.2|176195.2|176325.2|176195.2|1
1726550880000|2024-09-17 05:28:00|176325.1|176195.1|176325.1|176195.1|176325.1|176195.1|176325.1|176195.1|1
1726550900000|2024-09-17 05:28:20|176324.3|176194.3|176324.3|176194.3|176324.3|176194.3|176324.3|176194.3|1
1726550920000|2024-09-17 05:28:40|176324.2|176194.2|176324.2|176194.2|176324.2|176194.2|176324.2|176194.2|1
1726550930000|2024-09-17 05:28:50|176325|176195|176325|176195|176325|176195|176325|176195|1
1726550940000|2024-09-17 05:29:00|176324.9|176194.9|176324.9|176194.9|176324.9|176194.9|176324.9|176194.9|1
1726550950000|2024-09-17 05:29:10|176323.5|176193.5|176323.5|176193.5|176323.5|176193.5|176323.5|176193.5|1
1726550960000|2024-09-17 05:29:20|176323.4|176193.4|176323.4|176193.4|176323.4|176193.4|176323.4|176193.4|1
1726550980000|2024-09-17 05:29:40|176324.8|176194.8|176324.8|176194.8|176324.8|176194.8|176324.8|176194.8|1
1726551010000|2024-09-17 05:30:10|176322.4|176192.4|176322.4|176192.4|176322.4|176192.4|176322.4|176192.4|1
1726551020000|2024-09-17 05:30:20|176329.2|176199.2|176329.1|176199.1|176329.2|176199.2|176329.1|176199.1|2
1726551030000|2024-09-17 05:30:30|176321.7|176191.7|176329.1|176199.1|176329.1|176199.1|176321.7|176191.7|2
1726551040000|2024-09-17 05:30:40|176333.7|176203.7|176333.7|176203.7|176333.7|176203.7|176333.7|176203.7|1
1726551050000|2024-09-17 05:30:50|176318.7|176188.7|176328.7|176198.7|176328.7|176198.7|176318.7|176188.7|4
1726551060000|2024-09-17 05:31:00|176328.6|176198.6|176309.9|176179.9|176328.6|176198.6|176308.9|176178.9|5
1726551070000|2024-09-17 05:31:10|176308|176178|176308.1|176178.1|176308.1|176178.1|176306.9|176176.9|3
1726551080000|2024-09-17 05:31:20|176319.5|176189.5|176321.9|176191.9|176323.1|176193.1|176319.5|176189.5|3
1726551090000|2024-09-17 05:31:30|176321.8|176191.8|176321.8|176191.8|176321.8|176191.8|176321.8|176191.8|1
1726551110000|2024-09-17 05:31:50|176324.3|176194.3|176324.3|176194.3|176324.3|176194.3|176324.3|176194.3|1
1726551120000|2024-09-17 05:32:00|176324.2|176194.2|176324.2|176194.2|176324.2|176194.2|176324.2|176194.2|1
1726551130000|2024-09-17 05:32:10|176321.3|176191.3|176321.3|176191.3|176321.3|176191.3|176321.3|176191.3|1
1726551160000|2024-09-17 05:32:40|176324.2|176194.2|176324.2|176194.2|176324.2|176194.2|176324.2|176194.2|1
1726551170000|2024-09-17 05:32:50|176322.3|176192.3|176323.5|176193.5|176323.5|176193.5|176322.3|176192.3|2
1726551190000|2024-09-17 05:33:10|176320.5|176190.5|176320.5|176190.5|176320.5|176190.5|176320.5|176190.5|1
1726551200000|2024-09-17 05:33:20|176319.7|176189.7|176320.4|176190.4|176320.6|176190.6|176319.3|176189.3|4
1726551220000|2024-09-17 05:33:40|176320.3|176190.3|176323.4|176193.4|176323.4|176193.4|176320.3|176190.3|2
1726551240000|2024-09-17 05:34:00|176320.3|176190.3|176320.3|176190.3|176320.3|176190.3|176320.3|176190.3|1
1726551260000|2024-09-17 05:34:20|176319.4|176189.4|176320.6|176190.6|176320.6|176190.6|176319.4|176189.4|3
1726551270000|2024-09-17 05:34:30|176320.5|176190.5|176320.5|176190.5|176320.5|176190.5|176320.5|176190.5|1
1726551280000|2024-09-17 05:34:40|176323.7|176193.7|176323.7|176193.7|176323.7|176193.7|176323.7|176193.7|1
1726551300000|2024-09-17 05:35:00|176320.6|176190.6|176318.6|176188.6|176320.6|176190.6|176318.6|176188.6|2
1726551310000|2024-09-17 05:35:10|176320.6|176190.6|176319.6|176189.6|176320.6|176190.6|176319.6|176189.6|2
1726551320000|2024-09-17 05:35:20|176317.5|176187.5|176319.6|176189.6|176319.6|176189.6|176317.5|176187.5|2
1726551330000|2024-09-17 05:35:30|176322.3|176192.3|176319.5|176189.5|176322.3|176192.3|176319.5|176189.5|2
1726551340000|2024-09-17 05:35:40|176322.3|176192.3|176322.3|176192.3|176322.3|176192.3|176322.3|176192.3|1
1726551350000|2024-09-17 05:35:50|176319.5|176189.5|176318.5|176188.5|176319.5|176218.9|176308.9|176186.4|5
1726551360000|2024-09-17 05:36:00|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|1
1726551380000|2024-09-17 05:36:20|176318.5|176188.5|176318.5|176188.5|176318.5|176188.5|176318.5|176188.5|1
1726551390000|2024-09-17 05:36:30|176318.4|176188.4|176318.4|176188.4|176318.4|176188.4|176318.4|176188.4|1
1726551410000|2024-09-17 05:36:50|176316.6|176186.6|176316.6|176186.6|176316.6|176186.6|176316.6|176186.6|1
1726551420000|2024-09-17 05:37:00|176322.8|176192.8|176322.8|176192.8|176322.8|176192.8|176322.8|176192.8|1
1726551430000|2024-09-17 05:37:10|176316.6|176186.6|176316.6|176186.6|176316.6|176186.6|176316.6|176186.6|1
1726551450000|2024-09-17 05:37:30|176318.4|176188.4|176318.4|176188.4|176318.4|176219.9|176309.9|176188.4|3
1726551460000|2024-09-17 05:37:40|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|1
1726551490000|2024-09-17 05:38:10|176307.5|176177.5|176307.5|176177.5|176307.5|176177.5|176307.5|176177.5|1
1726551510000|2024-09-17 05:38:30|176310.6|176180.6|176304.6|176174.6|176310.6|176180.6|176304.6|176174.6|2
1726551530000|2024-09-17 05:38:50|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1726551540000|2024-09-17 05:39:00|176312.1|176182.1|176307.6|176177.6|176313|176183|176307.6|176177.6|3
1726551560000|2024-09-17 05:39:20|176309.1|176179.1|176309.1|176179.1|176309.1|176179.1|176309.1|176179.1|1
1726551570000|2024-09-17 05:39:30|176313.1|176183.1|176313.1|176183.1|176313.1|176183.1|176313.1|176183.1|1
1726551580000|2024-09-17 05:39:40|176292.1|176202.1|176292.1|176202.1|176292.1|176202.1|176292.1|176202.1|1
1726551590000|2024-09-17 05:39:50|176292.9|176202.9|176314.1|176184.1|176314.1|176202.9|176292|176184.1|5
1726551600000|2024-09-17 05:40:00|176290.5|176200.5|176290.5|176200.5|176290.5|176200.5|176290.5|176200.5|1
1726551620000|2024-09-17 05:40:20|176286.5|176196.5|176286.5|176196.5|176286.5|176196.5|176286.5|176196.5|1
1726551640000|2024-09-17 05:40:40|176291.7|176201.7|176286.6|176196.6|176291.7|176201.7|176286.6|176196.6|2
1726551650000|2024-09-17 05:40:50|176290.7|176200.7|176290.7|176200.7|176290.7|176200.7|176290.7|176200.7|1
1726551670000|2024-09-17 05:41:10|176323.7|176193.7|176330.2|176200.2|176330.2|176200.2|176323.7|176193.7|4
1726551680000|2024-09-17 05:41:20|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|176325.8|176195.8|3
1726551690000|2024-09-17 05:41:30|176325.8|176195.8|176325.8|176195.8|176325.8|176195.8|176325.8|176195.8|1
1726551700000|2024-09-17 05:41:40|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|1
1726551710000|2024-09-17 05:41:50|176330.1|176200.1|176330.1|176200.1|176330.1|176200.1|176330.1|176200.1|1
1726551730000|2024-09-17 05:42:10|176324.9|176194.9|176324.9|176194.9|176324.9|176194.9|176324.9|176194.9|1
1726551740000|2024-09-17 05:42:20|176325|176195|176325|176195|176325|176195|176325|176195|1
1726551750000|2024-09-17 05:42:30|176324.4|176194.4|176324.9|176194.9|176324.9|176194.9|176324.4|176194.4|2
1726551760000|2024-09-17 05:42:40|176330.1|176200.1|176330.1|176200.1|176330.1|176200.1|176330.1|176200.1|1
1726551770000|2024-09-17 05:42:50|176329.4|176199.4|176330.1|176200.1|176330.1|176200.1|176329.4|176199.4|2
1726551780000|2024-09-17 05:43:00|176330|176200|176330|176200|176330|176200|176330|176200|1
1726551790000|2024-09-17 05:43:10|176324.8|176194.8|176324.8|176194.8|176324.8|176194.8|176324.8|176194.8|1
1726551820000|2024-09-17 05:43:40|176330|176200|176330|176200|176330|176200|176330|176200|1
1726551840000|2024-09-17 05:44:00|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|176327.3|176197.3|1
1726551860000|2024-09-17 05:44:20|176325.2|176195.2|176327.3|176197.3|176327.4|176197.4|176325.2|176195.2|4
1726551870000|2024-09-17 05:44:30|176329.6|176199.6|176329.4|176199.4|176329.6|176199.6|176329.4|176199.4|2
1726551880000|2024-09-17 05:44:40|176330.1|176200.1|176322.7|176192.7|176330.1|176200.1|176322.7|176192.7|4
1726551890000|2024-09-17 05:44:50|176322.8|176192.8|176322.8|176192.8|176322.8|176192.8|176322.8|176192.8|1
1726551900000|2024-09-17 05:45:00|176322.7|176192.7|176322.8|176192.8|176322.8|176192.8|176322.3|176192.3|3
1726551910000|2024-09-17 05:45:10|176330.2|176200.2|176330.2|176200.2|176330.2|176200.2|176330.2|176200.2|1
1726551920000|2024-09-17 05:45:20|176330.1|176200.1|176330.1|176200.1|176330.1|176200.1|176330.1|176200.1|1
1726551930000|2024-09-17 05:45:30|176329.4|176199.4|176327.1|176197.1|176330|176200|176327.1|176197.1|3
1726551940000|2024-09-17 05:45:40|176325.7|176195.7|176325.7|176195.7|176325.7|176195.7|176325.7|176195.7|1
1726551950000|2024-09-17 05:45:50|176325.5|176195.5|176325.8|176195.8|176327.3|176197.3|176325.5|176195.5|5
1726551960000|2024-09-17 05:46:00|176327.3|176197.3|176330.1|176200.1|176330.2|176200.2|176325.8|176195.8|6
1726551970000|2024-09-17 05:46:10|176330.9|176200.9|176330.9|176200.9|176330.9|176200.9|176330.9|176200.9|1
1726551990000|2024-09-17 05:46:30|176326.5|176196.5|176324.3|176194.3|176326.5|176196.5|176324.3|176194.3|3
1726552000000|2024-09-17 05:46:40|176322.6|176192.6|176324.1|176194.1|176324.1|176194.1|176322.6|176192.6|2
1726552010000|2024-09-17 05:46:50|176323.6|176193.6|176323.6|176193.6|176323.6|176193.6|176323.6|176193.6|1
1726552020000|2024-09-17 05:47:00|176325.6|176195.6|176325.6|176195.6|176325.6|176195.6|176325.6|176195.6|1
1726552030000|2024-09-17 05:47:10|176325.5|176195.5|176325.5|176195.5|176325.5|176195.5|176325.5|176195.5|1
1726552040000|2024-09-17 05:47:20|176325.4|176195.4|176297.6|176167.6|176325.4|176195.4|176291.4|176161.4|11
1726552050000|2024-09-17 05:47:30|176297.5|176167.5|176289.9|176159.9|176297.5|176167.5|176286.6|176156.6|4
1726552060000|2024-09-17 05:47:40|176290.2|176160.2|176290.2|176160.2|176290.2|176160.2|176290.2|176160.2|1
1726552070000|2024-09-17 05:47:50|176291.6|176161.6|176291.6|176161.6|176291.6|176161.6|176291.6|176161.6|1
1726552080000|2024-09-17 05:48:00|176291.5|176161.5|176291.5|176161.5|176291.5|176161.5|176291.5|176161.5|1
1726552090000|2024-09-17 05:48:10|176287.9|176157.9|176287.9|176157.9|176287.9|176157.9|176287.9|176157.9|1
1726552110000|2024-09-17 05:48:30|176287.7|176157.7|176285.7|176155.7|176288.1|176158.1|176282.7|176152.7|4
1726552120000|2024-09-17 05:48:40|176285.6|176155.6|176288.4|176158.4|176288.4|176158.4|176285.6|176155.6|2
1726552150000|2024-09-17 05:49:10|176285.9|176155.9|176285.9|176155.9|176290.2|176160.2|176285.8|176155.8|5
1726552160000|2024-09-17 05:49:20|176286.9|176156.9|176288.3|176158.3|176288.3|176158.3|176286.9|176156.9|3
1726552170000|2024-09-17 05:49:30|176285.9|176155.9|176285.9|176155.9|176285.9|176155.9|176285.9|176155.9|1
1726552180000|2024-09-17 05:49:40|176288.3|176158.3|176288.3|176158.3|176288.3|176158.3|176288.3|176158.3|1
1726552190000|2024-09-17 05:49:50|176288.7|176158.7|176288.7|176158.7|176288.7|176158.7|176288.7|176158.7|1
1726552200000|2024-09-17 05:50:00|176288|176158|176283.1|176153.1|176288|176186.6|176265.1|176150.1|10
1726552210000|2024-09-17 05:50:10|176282.9|176152.9|176282.9|176152.9|176282.9|176152.9|176282.9|176152.9|1
1726552230000|2024-09-17 05:50:30|176280.6|176150.6|176285.1|176155.1|176285.3|176155.3|176280.6|176150.6|5
1726552240000|2024-09-17 05:50:40|176285.2|176155.2|176285.2|176155.2|176285.2|176155.2|176285.2|176155.2|1
1726552250000|2024-09-17 05:50:50|176282.2|176152.2|176286.2|176156.2|176286.2|176156.2|176282.2|176152.2|2
1726552260000|2024-09-17 05:51:00|176283.9|176153.9|176283.3|176153.3|176283.9|176153.9|176283.3|176153.3|3
1726552270000|2024-09-17 05:51:10|176283.7|176153.7|176283.4|176153.4|176283.7|176153.7|176283.4|176153.4|4
1726552280000|2024-09-17 05:51:20|176282.8|176152.8|176275.4|176145.4|176283.7|176153.7|176274.6|176144.6|4
1726552290000|2024-09-17 05:51:30|176271.1|176141.1|176271.1|176141.1|176271.1|176141.1|176271.1|176141.1|1
1726552300000|2024-09-17 05:51:40|176270.9|176140.9|176268.6|176138.6|176270.9|176140.9|176268.6|176138.6|2
1726552310000|2024-09-17 05:51:50|176273.1|176143.1|176264.4|176134.4|176273.1|176143.1|176264.4|176134.4|4
1726552320000|2024-09-17 05:52:00|176272.7|176142.7|176272.8|176142.8|176277.1|176147.1|176272.7|176142.7|5
1726552330000|2024-09-17 05:52:10|176275.9|176145.9|176275.4|176145.4|176276.8|176146.8|176270.4|176140.4|12
1726552340000|2024-09-17 05:52:20|176275.2|176145.2|176274.8|176144.8|176275.3|176145.3|176274.8|176144.8|3
1726552350000|2024-09-17 05:52:30|176284.1|176154.1|176294.2|176164.2|176294.2|176164.2|176284.1|176154.1|3
1726552360000|2024-09-17 05:52:40|176294.7|176164.7|176294.7|176164.7|176294.7|176164.7|176294.7|176164.7|1
1726552370000|2024-09-17 05:52:50|176294.8|176164.8|176294.9|176164.9|176294.9|176164.9|176292.6|176162.6|3
1726552380000|2024-09-17 05:53:00|176295|176165|176264.8|176174.8|176295|176174.8|176264.8|176163.9|4
1726552400000|2024-09-17 05:53:20|176264.5|176174.5|176264.5|176174.5|176264.5|176174.5|176264.5|176174.5|1
1726552410000|2024-09-17 05:53:30|176265.4|176175.4|176293|176163|176294.2|176175.4|176265.4|176163|3
1726552430000|2024-09-17 05:53:50|176293.1|176163.1|176293.1|176163.1|176293.1|176163.1|176293.1|176163.1|1
1726552440000|2024-09-17 05:54:00|176263.1|176173.1|176263.1|176173.1|176263.1|176173.1|176263.1|176173.1|1
1726552460000|2024-09-17 05:54:20|176259.1|176169.1|176306.3|176176.3|176306.3|176190.2|176259.1|176169.1|6
1726552470000|2024-09-17 05:54:30|176306.6|176176.6|176306.8|176176.8|176306.8|176176.8|176306.6|176176.6|2
1726552480000|2024-09-17 05:54:40|176306.6|176176.6|176307.6|176177.6|176307.6|176177.6|176306.6|176176.6|3
1726552490000|2024-09-17 05:54:50|176307.1|176177.1|176304.5|176174.5|176307.1|176177.1|176292|176162|3
1726552500000|2024-09-17 05:55:00|176302.6|176172.6|176299.9|176169.9|176302.6|176172.6|176296.2|176166.2|5
1726552520000|2024-09-17 05:55:20|176302.7|176172.7|176304.5|176174.5|176304.5|176174.5|176302.7|176172.7|2
1726552530000|2024-09-17 05:55:30|176275.3|176185.3|176266|176176|176276.2|176186.2|176266|176176|6
1726552540000|2024-09-17 05:55:40|176275.3|176185.3|176275.3|176185.3|176275.3|176185.3|176275.3|176185.3|1
1726552550000|2024-09-17 05:55:50|176302|176172|176309.7|176179.7|176309.7|176179.7|176302|176172|2
1726552560000|2024-09-17 05:56:00|176302.6|176172.6|176304.6|176174.6|176304.6|176174.6|176299.7|176169.7|4
1726552570000|2024-09-17 05:56:10|176298.4|176168.4|176279.1|176149.1|176298.4|176168.4|176271.8|176141.8|5
1726552580000|2024-09-17 05:56:20|176281.1|176151.1|176281.1|176151.1|176281.1|176151.1|176281.1|176151.1|1
1726552590000|2024-09-17 05:56:30|176284.1|176154.1|176285.3|176155.3|176285.3|176155.3|176284.1|176154.1|2
1726552600000|2024-09-17 05:56:40|176285.9|176155.9|176283.9|176153.9|176285.9|176155.9|176278.8|176148.8|6
1726552620000|2024-09-17 05:57:00|176284|176154|176290.2|176160.2|176290.3|176160.3|176284|176154|3
1726552630000|2024-09-17 05:57:10|176284|176154|176284|176154|176284|176154|176284|176154|1
1726552640000|2024-09-17 05:57:20|176280.8|176150.8|176283.8|176153.8|176283.8|176153.8|176280.8|176150.8|2
1726552650000|2024-09-17 05:57:30|176289.8|176159.8|176289.8|176159.8|176289.8|176159.8|176289.8|176159.8|1
1726552660000|2024-09-17 05:57:40|176283.8|176153.8|176283.8|176153.8|176283.8|176153.8|176283.8|176153.8|1
1726552670000|2024-09-17 05:57:50|176283.7|176153.7|176290.2|176160.2|176290.2|176160.2|176283.7|176153.7|2
1726552680000|2024-09-17 05:58:00|176287.3|176157.3|176290|176160|176290.3|176160.3|176287|176157|5
1726552690000|2024-09-17 05:58:10|176283.9|176153.9|176272.9|176142.9|176283.9|176153.9|176272.9|176142.9|2
1726552700000|2024-09-17 05:58:20|176271.7|176141.7|176273|176143|176273.8|176143.8|176271.7|176141.7|3
1726552720000|2024-09-17 05:58:40|176277.2|176147.2|176281.3|176151.3|176281.3|176151.3|176277.2|176147.2|2
1726552730000|2024-09-17 05:58:50|176289.8|176159.8|176289.8|176159.8|176289.8|176159.8|176289.8|176159.8|1
1726552740000|2024-09-17 05:59:00|176290.2|176160.2|176284|176154|176290.2|176160.2|176284|176154|2
1726552750000|2024-09-17 05:59:10|176284.6|176154.6|176284.6|176154.6|176284.6|176154.6|176284.6|176154.6|1
1726552760000|2024-09-17 05:59:20|176285.3|176155.3|176283.3|176153.3|176285.3|176155.3|176283.3|176153.3|3
1726552770000|2024-09-17 05:59:30|176283.7|176153.7|176283.1|176153.1|176283.7|176153.7|176282.6|176152.6|4
1726552780000|2024-09-17 05:59:40|176283.5|176153.5|176289.4|176159.4|176289.4|176159.4|176282.4|176152.4|4
1726552790000|2024-09-17 05:59:50|176288.9|176158.9|176285.5|176155.5|176288.9|176158.9|176285.5|176155.5|2
1726552800000|2024-09-17 06:00:00|176283.8|176153.8|176270.1|176180.1|176286.8|176180.1|176270.1|176147.4|4
1726552810000|2024-09-17 06:00:10|176270.8|176180.8|176262.5|176172.5|176270.8|176180.8|176262.2|176172.2|4
1726552820000|2024-09-17 06:00:20|176262.2|176172.2|176280.1|176150.1|176280.1|176180.4|176262.2|176146.2|6
1726552830000|2024-09-17 06:00:30|176280.3|176150.3|176283.8|176153.8|176285.2|176155.2|176280.1|176150.1|9
1726552840000|2024-09-17 06:00:40|176283.6|176153.6|176280.7|176150.7|176283.6|176153.6|176280.7|176150.7|3
1726552850000|2024-09-17 06:00:50|176281.9|176151.9|176259.3|176169.3|176281.9|176171.1|176257.8|176151.9|4
1726552860000|2024-09-17 06:01:00|176261|176171|176260.9|176170.9|176261|176171|176260.9|176170.9|2
1726552870000|2024-09-17 06:01:10|176262.7|176172.7|176212.9|176122.9|176262.7|176172.7|176208.7|176118.7|14
1726552880000|2024-09-17 06:01:20|176212.2|176122.2|176211|176121|176212.2|176122.2|176211|176121|4
1726552890000|2024-09-17 06:01:30|176212.2|176122.2|176212.2|176122.2|176212.2|176122.2|176212.2|176122.2|1
1726552900000|2024-09-17 06:01:40|176211|176121|176210.5|176120.5|176212.2|176122.2|176210.5|176120.5|3
1726552910000|2024-09-17 06:01:50|176208.5|176118.5|176200.2|176110.2|176220.2|176130.2|176196.8|176106.8|10
1726552920000|2024-09-17 06:02:00|176198.8|176108.8|176194.4|176104.4|176200.2|176110.2|176194.4|176104.4|5
1726552930000|2024-09-17 06:02:10|176193.9|176103.9|176192.8|176102.8|176193.9|176103.9|176192.8|176102.8|3
1726552940000|2024-09-17 06:02:20|176193.5|176103.5|176177.2|176087.2|176193.5|176103.5|176172|176082|8
1726552950000|2024-09-17 06:02:30|176174.4|176084.4|176205|176115|176205|176115|176174.2|176084.2|7
1726552960000|2024-09-17 06:02:40|176199.4|176109.4|176229.5|176139.5|176229.5|176139.5|176199.4|176109.4|12
1726552970000|2024-09-17 06:02:50|176230.1|176140.1|176202.7|176112.7|176230.8|176140.8|176202.7|176112.7|8
1726552980000|2024-09-17 06:03:00|176200.6|176110.6|176195.5|176105.5|176207.4|176117.4|176195.5|176105.5|6
1726552990000|2024-09-17 06:03:10|176193.6|176103.6|176123.7|176033.7|176193.6|176103.6|176123.6|176033.6|17
1726553000000|2024-09-17 06:03:20|176125.5|176035.5|176116.4|176026.4|176125.5|176035.5|176116|176026|9
1726553010000|2024-09-17 06:03:30|176106.7|176016.7|176090.3|176000.3|176106.7|176016.7|176090.3|176000.3|14
1726553020000|2024-09-17 06:03:40|176088.4|175998.4|176086.1|175996.1|176088.4|175998.4|176085.1|175995.1|10
1726553030000|2024-09-17 06:03:50|176087.3|175997.3|176041.1|175951.1|176096.7|176006.7|176027.2|175937.2|15
1726553040000|2024-09-17 06:04:00|176037.8|175947.8|176068.9|175978.9|176078.6|175988.6|176037.8|175947.8|14
1726553050000|2024-09-17 06:04:10|176070.5|175980.5|176069.2|175979.2|176085.3|175995.3|176069.2|175979.2|16
1726553060000|2024-09-17 06:04:20|176067.6|175977.6|176069.5|175979.5|176069.5|175979.5|176067|175977|8
1726553070000|2024-09-17 06:04:30|176067.3|175977.3|176068.6|175978.6|176069.3|175979.3|176065.8|175975.8|6
1726553080000|2024-09-17 06:04:40|176066.3|175976.3|176062.9|175972.9|176067.4|175977.4|176062.9|175972.9|11
1726553090000|2024-09-17 06:04:50|176061.9|175971.9|176080.9|175990.9|176091.3|176001.3|176061.9|175971.9|12
1726553100000|2024-09-17 06:05:00|176076.7|175986.7|176062.9|175972.9|176082.1|175992.1|176059.3|175969.3|16
1726553110000|2024-09-17 06:05:10|176063.9|175973.9|176062.4|175972.4|176063.9|175973.9|176053.4|175963.4|10
1726553120000|2024-09-17 06:05:20|176061.2|175971.2|176056.9|175966.9|176061.2|175971.2|176049|175959|8
1726553130000|2024-09-17 06:05:30|176048.8|175958.8|176046.7|175956.7|176058.9|175968.9|176040.4|175950.4|7
1726553140000|2024-09-17 06:05:40|176046.6|175956.6|176046.6|175956.6|176046.6|175956.6|176046.6|175956.6|1
1726553150000|2024-09-17 06:05:50|176043.1|175953.1|176047.3|175957.3|176047.3|175957.3|176043.1|175953.1|2
1726553170000|2024-09-17 06:06:10|176046.7|175956.7|176015.7|175925.7|176046.7|175956.7|176013.6|175923.6|3
1726553180000|2024-09-17 06:06:20|176013.6|175923.6|176018.3|175928.3|176018.8|175928.8|176013.6|175923.6|4
1726553190000|2024-09-17 06:06:30|176021.9|175931.9|176021.9|175931.9|176021.9|175931.9|176021.9|175931.9|1
1726553200000|2024-09-17 06:06:40|176020.2|175930.2|176025.1|175935.1|176025.1|175935.1|176020.2|175930.2|8
1726553210000|2024-09-17 06:06:50|176026.3|175936.3|176029.9|175939.9|176033.2|175943.2|176026.3|175936.3|3
1726553220000|2024-09-17 06:07:00|176030.3|175940.3|176050|175960|176050.9|175960.9|176030.3|175940.3|10
1726553230000|2024-09-17 06:07:10|176051|175961|176051|175961|176051|175961|176051|175961|1
1726553240000|2024-09-17 06:07:20|176050.6|175960.6|176049.6|175959.6|176050.7|175960.7|176048.9|175958.9|4
1726553250000|2024-09-17 06:07:30|176052.3|175962.3|176051.6|175961.6|176052.3|175962.3|176051.5|175961.5|3
1726553260000|2024-09-17 06:07:40|176052.5|175962.5|176052.5|175962.5|176052.5|175962.5|176052.5|175962.5|1
1726553270000|2024-09-17 06:07:50|176051.6|175961.6|176051.6|175961.6|176051.6|175961.6|176051.6|175961.6|1
1726553280000|2024-09-17 06:08:00|176050.5|175960.5|176045.5|175955.5|176051.4|175961.4|176040.6|175950.6|7
1726553290000|2024-09-17 06:08:10|176062.9|175972.9|176050.5|175960.5|176072.9|175982.9|176050.5|175960.5|8
1726553300000|2024-09-17 06:08:20|176049.3|175959.3|176049.3|175959.3|176049.3|175959.3|176049.3|175959.3|1
1726553310000|2024-09-17 06:08:30|176039.7|175949.7|176038.5|175948.5|176045.6|175955.6|176038.5|175948.5|5
1726553320000|2024-09-17 06:08:40|176039.4|175949.4|176039.3|175949.3|176039.4|175949.4|176037.8|175947.8|3
1726553330000|2024-09-17 06:08:50|176034.8|175944.8|176034.1|175944.1|176036.6|175946.6|176030.1|175940.1|7
1726553340000|2024-09-17 06:09:00|176038.2|175948.2|176035.5|175945.5|176039.4|175949.4|176035.5|175945.5|4
1726553350000|2024-09-17 06:09:10|176040|175950|176039.3|175949.3|176040|175950|176036.4|175946.4|3
1726553360000|2024-09-17 06:09:20|176036.4|175946.4|176044.5|175954.5|176044.5|175954.5|176036.4|175946.4|6
1726553370000|2024-09-17 06:09:30|176043.6|175953.6|176039.7|175949.7|176043.6|175953.6|176039.7|175949.7|2
1726553380000|2024-09-17 06:09:40|176043.8|175953.8|176041.4|175951.4|176043.8|175953.8|176041.4|175951.4|2
1726553390000|2024-09-17 06:09:50|176046.1|175956.1|176041.3|175951.3|176046.1|175956.1|176041.3|175951.3|6
1726553400000|2024-09-17 06:10:00|176042.7|175952.7|176057.2|175967.2|176057.2|175967.2|176042.7|175952.7|8
1726553410000|2024-09-17 06:10:10|176055.9|175965.9|176054.3|175964.3|176057.2|175967.2|176054.3|175964.3|8
1726553420000|2024-09-17 06:10:20|176049.8|175959.8|176048.8|175958.8|176049.8|175959.8|176045.9|175955.9|6
1726553430000|2024-09-17 06:10:30|176048.4|175958.4|176046.6|175956.6|176048.4|175958.4|176045.1|175955.1|7
1726553440000|2024-09-17 06:10:40|176047.9|175957.9|176049.3|175959.3|176049.3|175959.3|176046.2|175956.2|4
1726553450000|2024-09-17 06:10:50|176049.2|175959.2|176046|175956|176049.7|175959.7|176045.3|175955.3|11
1726553460000|2024-09-17 06:11:00|176044.5|175954.5|176043.4|175953.4|176048|175958|176043.4|175953.4|9
1726553470000|2024-09-17 06:11:10|176045.8|175955.8|176045.8|175955.8|176045.8|175955.8|176045.8|175955.8|1
1726553480000|2024-09-17 06:11:20|176046.3|175956.3|176047.1|175957.1|176047.7|175957.7|176046.3|175956.3|3
1726553490000|2024-09-17 06:11:30|176045.8|175955.8|176044.6|175954.6|176045.8|175955.8|176044.1|175954.1|3
1726553500000|2024-09-17 06:11:40|176044.7|175954.7|176045.6|175955.6|176045.6|175955.6|176044.7|175954.7|5
1726553510000|2024-09-17 06:11:50|176045.7|175955.7|176045.8|175955.8|176045.8|175955.8|176044.5|175954.5|4
1726553520000|2024-09-17 06:12:00|176048|175958|176045.7|175955.7|176048|175958|176045.7|175955.7|3
1726553530000|2024-09-17 06:12:10|176044.3|175954.3|176046|175956|176046|175956|176044.1|175954.1|3
1726553540000|2024-09-17 06:12:20|176044.6|175954.6|176045|175955|176045|175955|176040.7|175950.7|8
1726553550000|2024-09-17 06:12:30|176042.8|175952.8|176041.4|175951.4|176045.4|175955.4|176041.4|175951.4|7
1726553560000|2024-09-17 06:12:40|176038.4|175948.4|176017.1|175927.1|176038.4|175948.4|176015.4|175925.4|9
1726553570000|2024-09-17 06:12:50|176026.4|175936.4|176026.8|175936.8|176028|175938|176026.4|175936.4|3
1726553580000|2024-09-17 06:13:00|176029.7|175939.7|176029.7|175939.7|176029.7|175939.7|176029.7|175939.7|1
1726553590000|2024-09-17 06:13:10|176027.2|175937.2|176032.8|175942.8|176037.7|175947.7|176027.2|175937.2|3
1726553600000|2024-09-17 06:13:20|176030.8|175940.8|176032.4|175942.4|176034.4|175944.4|176030.8|175940.8|6
1726553610000|2024-09-17 06:13:30|176032.5|175942.5|176042.9|175952.9|176042.9|175952.9|176032.4|175942.4|8
1726553620000|2024-09-17 06:13:40|176043.8|175953.8|176041.5|175951.5|176043.8|175953.8|176041.5|175951.5|4
1726553630000|2024-09-17 06:13:50|176042.2|175952.2|176053.1|175963.1|176057.9|175967.9|176039.9|175949.9|7
1726553640000|2024-09-17 06:14:00|176055.8|175965.8|176053.1|175963.1|176057.9|175967.9|176053.1|175963.1|13
1726553660000|2024-09-17 06:14:20|176054.6|175964.6|176053.9|175963.9|176055.7|175965.7|176053.9|175963.9|3
1726553670000|2024-09-17 06:14:30|176055.9|175965.9|176072.1|175982.1|176072.2|175982.2|176053.9|175963.9|7
1726553680000|2024-09-17 06:14:40|176068.8|175978.8|176067|175977|176068.8|175978.8|176067|175977|4
1726553690000|2024-09-17 06:14:50|176066.9|175976.9|176065.9|175975.9|176066.9|175976.9|176063.5|175973.5|7
1726553700000|2024-09-17 06:15:00|176062.4|175972.4|176067.7|175977.7|176067.7|175977.7|176062.4|175972.4|5
1726553710000|2024-09-17 06:15:10|176066.9|175976.9|176069.2|175979.2|176069.2|175979.2|176064.5|175974.5|7
1726553720000|2024-09-17 06:15:20|176066.3|175976.3|176066.2|175976.2|176068.8|175978.8|176066.2|175976.2|6
1726553730000|2024-09-17 06:15:30|176064.8|175974.8|176064.8|175974.8|176067.1|175977.1|176064.8|175974.8|4
1726553740000|2024-09-17 06:15:40|176065.4|175975.4|176068|175978|176068|175978|176065.4|175975.4|6
1726553750000|2024-09-17 06:15:50|176065|175975|176084.1|175994.1|176084.1|175994.1|176065|175975|9
1726553760000|2024-09-17 06:16:00|176083.5|175993.5|176110.4|176020.4|176110.4|176020.4|176083.5|175993.5|8
1726553770000|2024-09-17 06:16:10|176109.4|176019.4|176106.3|176016.3|176109.4|176019.4|176106.3|176016.3|3
1726553790000|2024-09-17 06:16:30|176106.4|176016.4|176108.3|176018.3|176108.3|176018.3|176104.7|176014.7|3
1726553810000|2024-09-17 06:16:50|176080.2|175990.2|176077.3|175987.3|176080.2|175990.2|176075.9|175985.9|3
1726553830000|2024-09-17 06:17:10|176078.2|175988.2|176086.8|175996.8|176086.8|175996.8|176078.2|175988.2|4
1726553840000|2024-09-17 06:17:20|176089|175999|176079.4|175989.4|176089|175999|176079.4|175989.4|6
1726553850000|2024-09-17 06:17:30|176081.4|175991.4|176090.2|176000.2|176092.2|176002.2|176081.4|175991.4|7
1726553860000|2024-09-17 06:17:40|176089.6|175999.6|176083.4|175993.4|176089.6|175999.6|176083.4|175993.4|4
1726553870000|2024-09-17 06:17:50|176081.2|175991.2|176081.7|175991.7|176082.3|175992.3|176081.1|175991.1|5
1726553880000|2024-09-17 06:18:00|176080|175990|176080|175990|176080|175990|176080|175990|1
1726553890000|2024-09-17 06:18:10|176081.6|175991.6|176079.9|175989.9|176092.5|176002.5|176079.9|175989.9|9
1726553900000|2024-09-17 06:18:20|176082.6|175992.6|176082.6|175992.6|176082.6|175992.6|176082.6|175992.6|1
1726553910000|2024-09-17 06:18:30|176082.8|175992.8|176082.8|175992.8|176082.8|175992.8|176082.8|175992.8|1
1726553920000|2024-09-17 06:18:40|176082.6|175992.6|176088|175998|176088.4|175998.4|176082.6|175992.6|9
1726553930000|2024-09-17 06:18:50|176088.9|175998.9|176088.1|175998.1|176088.9|175998.9|176088.1|175998.1|3
1726553940000|2024-09-17 06:19:00|176087.4|175997.4|176096|176006|176096|176006|176087.4|175997.4|6
1726553950000|2024-09-17 06:19:10|176096.1|176006.1|176096.3|176006.3|176096.3|176006.3|176095|176005|6
1726553960000|2024-09-17 06:19:20|176094.4|176004.4|176095.2|176005.2|176095.2|176005.2|176093.1|176003.1|5
1726553970000|2024-09-17 06:19:30|176103.5|176013.5|176103.5|176013.5|176103.5|176013.5|176103.5|176013.5|1
1726553990000|2024-09-17 06:19:50|176103.1|176013.1|176114.5|176024.5|176115.7|176025.7|176103.1|176013.1|11
1726554000000|2024-09-17 06:20:00|176115.4|176025.4|176226.8|176136.8|176228.4|176138.4|176115.4|176025.4|15
1726554010000|2024-09-17 06:20:10|176227.1|176137.1|176224.1|176134.1|176228.6|176138.6|176224.1|176134.1|12
1726554020000|2024-09-17 06:20:20|176217.9|176127.9|176206.7|176116.7|176221.1|176131.1|176205|176115|11
1726554030000|2024-09-17 06:20:30|176203.3|176113.3|176198.7|176108.7|176203.3|176113.3|176198.7|176108.7|3
1726554040000|2024-09-17 06:20:40|176197.4|176107.4|176197.5|176107.5|176197.5|176107.5|176196.1|176106.1|3
1726554050000|2024-09-17 06:20:50|176193.4|176103.4|176140.4|176050.4|176193.4|176103.4|176140.4|176050.4|5
1726554060000|2024-09-17 06:21:00|176139.9|176049.9|176120.5|176030.5|176139.9|176049.9|176118|176028|10
1726554070000|2024-09-17 06:21:10|176119.8|176029.8|176121|176031|176121|176031|176119.8|176029.8|2
1726554080000|2024-09-17 06:21:20|176121.2|176031.2|176119.1|176029.1|176121.2|176031.2|176117.1|176027.1|5
1726554090000|2024-09-17 06:21:30|176118.9|176028.9|176132|176042|176132|176042|176118.8|176028.8|5
1726554100000|2024-09-17 06:21:40|176130.1|176040.1|176132.9|176042.9|176134|176044|176128.7|176038.7|7
1726554110000|2024-09-17 06:21:50|176134.9|176044.9|176136.8|176046.8|176136.8|176046.8|176133.6|176043.6|5
1726554120000|2024-09-17 06:22:00|176137.3|176047.3|176173.8|176083.8|176173.8|176083.8|176137.3|176047.3|11
1726554130000|2024-09-17 06:22:10|176175.1|176085.1|176175.2|176085.2|176175.2|176085.2|176174|176084|3
1726554140000|2024-09-17 06:22:20|176171.8|176081.8|176171.8|176081.8|176171.8|176081.8|176171.8|176081.8|1
1726554150000|2024-09-17 06:22:30|176161.4|176071.4|176161.4|176071.4|176161.4|176071.4|176161.4|176071.4|1
1726554160000|2024-09-17 06:22:40|176157.8|176067.8|176157.8|176067.8|176157.8|176067.8|176157.8|176067.8|1
1726554170000|2024-09-17 06:22:50|176157.9|176067.9|176162.5|176072.5|176162.5|176072.5|176157.9|176067.9|2
1726554180000|2024-09-17 06:23:00|176157.9|176067.9|176153.3|176063.3|176159.9|176069.9|176153.3|176063.3|4
1726554190000|2024-09-17 06:23:10|176152.4|176062.4|176150.9|176060.9|176152.4|176062.4|176150.9|176060.9|2
1726554200000|2024-09-17 06:23:20|176153.6|176063.6|176172|176082|176172|176082|176130.6|176040.6|7
1726554210000|2024-09-17 06:23:30|176173.9|176083.9|176171.9|176081.9|176173.9|176083.9|176167.9|176077.9|5
1726554220000|2024-09-17 06:23:40|176170.8|176080.8|176161.7|176071.7|176170.8|176080.8|176161.3|176071.3|6
1726554230000|2024-09-17 06:23:50|176158.9|176068.9|176171.7|176081.7|176171.7|176081.7|176158.9|176068.9|7
1726554240000|2024-09-17 06:24:00|176172.9|176082.9|176175.9|176085.9|176180.1|176090.1|176166.6|176076.6|4
1726554250000|2024-09-17 06:24:10|176175|176085|176175|176085|176175|176085|176175|176085|1
1726554260000|2024-09-17 06:24:20|176176.7|176086.7|176178.6|176088.6|176178.6|176088.6|176175|176085|6
1726554270000|2024-09-17 06:24:30|176178|176088|176165.8|176075.8|176178|176088|176165.8|176075.8|3
1726554280000|2024-09-17 06:24:40|176168.3|176078.3|176166.8|176076.8|176171.5|176081.5|176162.5|176072.5|15
1726554290000|2024-09-17 06:24:50|176165.7|176075.7|176170.3|176080.3|176170.3|176080.3|176163.2|176073.2|5
1726554300000|2024-09-17 06:25:00|176167.7|176077.7|176164.5|176074.5|176168.5|176078.5|176150|176060|15
1726554310000|2024-09-17 06:25:10|176162.6|176072.6|176159.5|176069.5|176164.1|176074.1|176159.3|176069.3|7
1726554320000|2024-09-17 06:25:20|176159.6|176069.6|176160.7|176070.7|176160.7|176070.7|176159.6|176069.6|3
1726554330000|2024-09-17 06:25:30|176159.7|176069.7|176160.7|176070.7|176160.7|176070.7|176159.7|176069.7|2
1726554340000|2024-09-17 06:25:40|176160.8|176070.8|176162.3|176072.3|176162.4|176072.4|176160.8|176070.8|7
1726554350000|2024-09-17 06:25:50|176165.7|176075.7|176164.5|176074.5|176165.7|176075.7|176164.5|176074.5|2
1726554360000|2024-09-17 06:26:00|176165|176075|176176.4|176086.4|176180.4|176090.4|176165|176075|10
1726554370000|2024-09-17 06:26:10|176175.4|176085.4|176176.4|176086.4|176176.4|176086.4|176175.4|176085.4|2
1726554380000|2024-09-17 06:26:20|176175.2|176085.2|176168.3|176078.3|176175.2|176085.2|176167.6|176077.6|3
1726554390000|2024-09-17 06:26:30|176169.6|176079.6|176217|176127|176217|176127|176169.6|176079.6|6
1726554400000|2024-09-17 06:26:40|176212.6|176122.6|176210.3|176120.3|176212.6|176122.6|176209.7|176119.7|5
1726554410000|2024-09-17 06:26:50|176210.5|176120.5|176211.1|176121.1|176211.1|176121.1|176210.5|176120.5|2
1726554420000|2024-09-17 06:27:00|176210.3|176120.3|176209.3|176119.3|176210.3|176120.3|176203.2|176113.2|3
1726554430000|2024-09-17 06:27:10|176210.2|176120.2|176206.6|176116.6|176210.2|176120.2|176206.6|176116.6|3
1726554440000|2024-09-17 06:27:20|176210.3|176120.3|176210.3|176120.3|176210.3|176120.3|176210.3|176120.3|1
1726554450000|2024-09-17 06:27:30|176207.9|176117.9|176215.7|176125.7|176215.7|176125.7|176204.6|176114.6|10
1726554460000|2024-09-17 06:27:40|176213.9|176123.9|176215.7|176125.7|176215.7|176125.7|176213.9|176123.9|4
1726554470000|2024-09-17 06:27:50|176211.8|176121.8|176211.6|176121.6|176211.8|176121.8|176211.6|176121.6|2
1726554480000|2024-09-17 06:28:00|176213.6|176123.6|176213|176123|176213.6|176123.6|176209.6|176119.6|6
1726554490000|2024-09-17 06:28:10|176208.7|176118.7|176210|176120|176210|176120|176208.7|176118.7|2
1726554500000|2024-09-17 06:28:20|176208.3|176118.3|176205.7|176115.7|176208.3|176118.3|176205.7|176115.7|2
1726554510000|2024-09-17 06:28:30|176208.3|176118.3|176210.1|176120.1|176210.1|176120.1|176206.7|176116.7|4
1726554520000|2024-09-17 06:28:40|176208.7|176118.7|176209.8|176119.8|176209.8|176119.8|176208.7|176118.7|2
1726554530000|2024-09-17 06:28:50|176207.5|176117.5|176204.8|176114.8|176209.3|176119.3|176204.8|176114.8|4
1726554540000|2024-09-17 06:29:00|176205.5|176115.5|176211.1|176121.1|176211.1|176121.1|176205.5|176115.5|5
1726554550000|2024-09-17 06:29:10|176209.2|176119.2|176208.6|176118.6|176209.2|176119.2|176206.5|176116.5|4
1726554560000|2024-09-17 06:29:20|176206.7|176116.7|176209.9|176119.9|176211.4|176121.4|176206.7|176116.7|4
1726554570000|2024-09-17 06:29:30|176207.7|176117.7|176208.7|176118.7|176213|176123|176206.7|176116.7|10
1726554580000|2024-09-17 06:29:40|176211.4|176121.4|176206.7|176116.7|176211.4|176121.4|176206.7|176116.7|2
1726554590000|2024-09-17 06:29:50|176207.9|176117.9|176210|176120|176213.4|176123.4|176206.7|176116.7|10
1726554600000|2024-09-17 06:30:00|176212.5|176122.5|176213|176123|176213|176123|176211.4|176121.4|8
1726554610000|2024-09-17 06:30:10|176210.3|176120.3|176206.5|176116.5|176210.3|176120.3|176206.5|176116.5|2
1726554620000|2024-09-17 06:30:20|176207.8|176117.8|176206.4|176116.4|176207.8|176117.8|176205.1|176115.1|3
1726554630000|2024-09-17 06:30:30|176207.7|176117.7|176212.8|176122.8|176212.8|176122.8|176207.7|176117.7|2
1726554650000|2024-09-17 06:30:50|176211.6|176121.6|176206.6|176116.6|176211.6|176121.6|176204.8|176114.8|5
1726554660000|2024-09-17 06:31:00|176205.2|176115.2|176178.3|176088.3|176206|176116|176177.9|176087.9|7
1726554670000|2024-09-17 06:31:10|176177.3|176087.3|176175.3|176085.3|176177.3|176087.3|176172.4|176082.4|5
1726554680000|2024-09-17 06:31:20|176177.2|176087.2|176166.1|176076.1|176178.8|176088.8|176166.1|176076.1|9
1726554690000|2024-09-17 06:31:30|176164.9|176074.9|176164.9|176074.9|176164.9|176074.9|176164.9|176074.9|1
1726554700000|2024-09-17 06:31:40|176162.2|176072.2|176162.5|176072.5|176162.5|176072.5|176162.2|176072.2|2
1726554710000|2024-09-17 06:31:50|176170.1|176080.1|176170.2|176080.2|176170.2|176080.2|176170.1|176080.1|2
1726554720000|2024-09-17 06:32:00|176167.1|176077.1|176167.1|176077.1|176167.1|176077.1|176167.1|176077.1|1
1726554730000|2024-09-17 06:32:10|176164.4|176074.4|176164.4|176074.4|176164.4|176074.4|176164.4|176074.4|1
1726554740000|2024-09-17 06:32:20|176161.9|176071.9|176159.9|176069.9|176161.9|176071.9|176159.9|176069.9|2
1726554750000|2024-09-17 06:32:30|176161.6|176071.6|176164.6|176074.6|176165.9|176075.9|176161.6|176071.6|5
1726554760000|2024-09-17 06:32:40|176163.3|176073.3|176164.8|176074.8|176168|176078|176162.1|176072.1|5
1726554770000|2024-09-17 06:32:50|176168.5|176078.5|176164.9|176074.9|176168.5|176078.5|176164.3|176074.3|5
1726554780000|2024-09-17 06:33:00|176181.1|176091.1|176190.6|176100.6|176190.6|176100.6|176181.1|176091.1|7
1726554800000|2024-09-17 06:33:20|176192|176102|176208.2|176118.2|176208.2|176118.2|176192|176102|2
1726554810000|2024-09-17 06:33:30|176206.3|176116.3|176200.8|176110.8|176206.3|176116.3|176197.9|176107.9|5
1726554820000|2024-09-17 06:33:40|176199.5|176109.5|176197.8|176107.8|176199.5|176109.5|176197.8|176107.8|2
1726554830000|2024-09-17 06:33:50|176197.9|176107.9|176199.3|176109.3|176201.7|176111.7|176197.9|176107.9|3
1726554840000|2024-09-17 06:34:00|176199.2|176109.2|176195.2|176105.2|176199.2|176109.2|176195.2|176105.2|3
1726554850000|2024-09-17 06:34:10|176200.6|176110.6|176192.8|176102.8|176200.6|176110.6|176192.8|176102.8|4
1726554860000|2024-09-17 06:34:20|176192.3|176102.3|176195.3|176105.3|176195.6|176105.6|176192.3|176102.3|3
1726554870000|2024-09-17 06:34:30|176194.2|176104.2|176188.2|176098.2|176194.2|176104.2|176188.2|176098.2|3
1726554880000|2024-09-17 06:34:40|176189.7|176099.7|176189.1|176099.1|176189.7|176099.7|176184.8|176094.8|5
1726554890000|2024-09-17 06:34:50|176189.2|176099.2|176190.2|176100.2|176190.2|176100.2|176189.1|176099.1|5
1726554900000|2024-09-17 06:35:00|176189.1|176099.1|176192.7|176102.7|176192.8|176102.8|176189.1|176099.1|3
1726554910000|2024-09-17 06:35:10|176190|176100|176185.1|176095.1|176190|176100|176185.1|176095.1|4
1726554920000|2024-09-17 06:35:20|176184.9|176094.9|176182|176092|176184.9|176094.9|176177|176087|5
1726554930000|2024-09-17 06:35:30|176182.3|176092.3|176187.2|176097.2|176189|176099|176182.3|176092.3|4
1726554940000|2024-09-17 06:35:40|176185.9|176095.9|176177.2|176087.2|176187|176097|176177.2|176087.2|5
1726554950000|2024-09-17 06:35:50|176176.5|176086.5|176176.5|176086.5|176176.5|176086.5|176176.5|176086.5|1
1726554960000|2024-09-17 06:36:00|176099.3|176009.3|176093.1|176003.1|176110.7|176020.7|176091.3|176001.3|17
1726554970000|2024-09-17 06:36:10|176082.5|175992.5|176082.5|175992.5|176085.5|175995.5|176079.9|175989.9|10
1726554980000|2024-09-17 06:36:20|176082.3|175992.3|176065.3|175975.3|176084.9|175994.9|176065.3|175975.3|8
1726554990000|2024-09-17 06:36:30|176059.2|175969.2|176072.2|175982.2|176072.2|175982.2|176056.7|175966.7|6
1726555000000|2024-09-17 06:36:40|176072.1|175982.1|176072.1|175982.1|176072.1|175982.1|176072.1|175982.1|1
1726555010000|2024-09-17 06:36:50|176076.4|175986.4|176074.5|175984.5|176076.4|175986.4|176073.8|175983.8|3
1726555020000|2024-09-17 06:37:00|176074.6|175984.6|176074.9|175984.9|176074.9|175984.9|176074.5|175984.5|3
1726555030000|2024-09-17 06:37:10|176073.2|175983.2|176074.9|175984.9|176074.9|175984.9|176069.9|175979.9|3
1726555040000|2024-09-17 06:37:20|176074.8|175984.8|176076|175986|176076|175986|176068.9|175978.9|6
1726555050000|2024-09-17 06:37:30|176081.2|175991.2|176087|175997|176087|175997|176081.2|175991.2|5
1726555060000|2024-09-17 06:37:40|176083.5|175993.5|176073.7|175983.7|176083.5|175993.5|176073.6|175983.6|6
1726555070000|2024-09-17 06:37:50|176073.2|175983.2|176068.1|175978.1|176073.2|175983.2|176068.1|175978.1|4
1726555080000|2024-09-17 06:38:00|176072.2|175982.2|176075.8|175985.8|176075.8|175985.8|176072.2|175982.2|2
1726555100000|2024-09-17 06:38:20|176077.6|175987.6|176081.1|175991.1|176081.1|175991.1|176077.6|175987.6|5
1726555120000|2024-09-17 06:38:40|176078.2|175988.2|176075.8|175985.8|176078.2|175988.2|176075.8|175985.8|3
1726555130000|2024-09-17 06:38:50|176072.1|175982.1|176072.1|175982.1|176072.1|175982.1|176072.1|175982.1|1
1726555140000|2024-09-17 06:39:00|176071.7|175981.7|176075.5|175985.5|176075.5|175985.5|176071.7|175981.7|2
1726555150000|2024-09-17 06:39:10|176071.7|175981.7|176066.2|175976.2|176071.7|175981.7|176062.5|175972.5|3
1726555160000|2024-09-17 06:39:20|176062.5|175972.5|176062.5|175972.5|176062.5|175972.5|176062.5|175972.5|1
1726555170000|2024-09-17 06:39:30|176068.7|175978.7|176070.9|175980.9|176070.9|175980.9|176068.7|175978.7|2
1726555180000|2024-09-17 06:39:40|176073.7|175983.7|176071.5|175981.5|176073.7|175983.7|176070.9|175980.9|3
1726555190000|2024-09-17 06:39:50|176070.9|175980.9|176061.6|175971.6|176070.9|175980.9|176059.3|175969.3|5
1726555200000|2024-09-17 06:40:00|176060|175970|176067.5|175977.5|176067.5|175977.5|176059.4|175969.4|9
1726555210000|2024-09-17 06:40:10|176067.9|175977.9|176070.9|175980.9|176070.9|175980.9|176067.7|175977.7|3
1726555220000|2024-09-17 06:40:20|176073.3|175983.3|176067.3|175977.3|176073.3|175983.3|176067.3|175977.3|4
1726555230000|2024-09-17 06:40:30|176067.9|175977.9|176086.1|175996.1|176086.1|175996.1|176067.9|175977.9|8
1726555240000|2024-09-17 06:40:40|176084.9|175994.9|176081|175991|176084.9|175994.9|176081|175991|3
1726555250000|2024-09-17 06:40:50|176080.9|175990.9|176087.6|175997.6|176089.8|175999.8|176080.9|175990.9|4
1726555260000|2024-09-17 06:41:00|176095.8|176005.8|176095.9|176005.9|176095.9|176005.9|176094.7|176004.7|5
1726555270000|2024-09-17 06:41:10|176094.9|176004.9|176094|176004|176095.9|176005.9|176094|176004|9
1726555280000|2024-09-17 06:41:20|176093.8|176003.8|176093.8|176003.8|176094.8|176004.8|176093.8|176003.8|3
1726555290000|2024-09-17 06:41:30|176093.4|176003.4|176093.7|176003.7|176093.7|176003.7|176093.4|176003.4|2
1726555300000|2024-09-17 06:41:40|176088.5|175998.5|176093.4|176003.4|176093.4|176003.4|176088.5|175998.5|4
1726555310000|2024-09-17 06:41:50|176093.9|176003.9|176087.3|175997.3|176093.9|176003.9|176087.3|175997.3|4
1726555320000|2024-09-17 06:42:00|176091.1|176001.1|176090.7|176000.7|176091.1|176001.1|176090.1|176000.1|4
1726555330000|2024-09-17 06:42:10|176087.2|175997.2|176076.5|175986.5|176087.2|175997.2|176076.5|175986.5|4
1726555340000|2024-09-17 06:42:20|176075.9|175985.9|176065.5|175975.5|176075.9|175985.9|176065.5|175975.5|5
1726555350000|2024-09-17 06:42:30|176064.4|175974.4|176063.5|175973.5|176064.4|175974.4|176063.5|175973.5|2
1726555360000|2024-09-17 06:42:40|176064.3|175974.3|176065.4|175975.4|176065.4|175975.4|176063.7|175973.7|4
1726555370000|2024-09-17 06:42:50|176068.1|175978.1|176071.3|175981.3|176074.1|175984.1|176067.5|175977.5|5
1726555380000|2024-09-17 06:43:00|176074.2|175984.2|176070.1|175980.1|176074.2|175984.2|176067.7|175977.7|7
1726555390000|2024-09-17 06:43:10|176068.2|175978.2|176060.9|175970.9|176068.2|175978.2|176060.9|175970.9|3
1726555400000|2024-09-17 06:43:20|176061.8|175971.8|176059.7|175969.7|176061.8|175971.8|176059.7|175969.7|3
1726555410000|2024-09-17 06:43:30|176059.2|175969.2|176056.8|175966.8|176059.2|175969.2|176056.8|175966.8|2
1726555420000|2024-09-17 06:43:40|176058.9|175968.9|176062.6|175972.6|176062.6|175972.6|176058.9|175968.9|3
1726555430000|2024-09-17 06:43:50|176061.3|175971.3|176060.4|175970.4|176061.3|175971.3|176060.4|175970.4|4
1726555440000|2024-09-17 06:44:00|176059.7|175969.7|176060|175970|176060.6|175970.6|176059.7|175969.7|4
1726555450000|2024-09-17 06:44:10|176059.4|175969.4|176052.3|175962.3|176059.4|175969.4|176052.3|175962.3|4
1726555460000|2024-09-17 06:44:20|176054.6|175964.6|176059.7|175969.7|176059.7|175969.7|176053.3|175963.3|3
1726555470000|2024-09-17 06:44:30|176059.4|175969.4|176059.4|175969.4|176059.4|175969.4|176059.4|175969.4|1
1726555480000|2024-09-17 06:44:40|176052.2|175962.2|176052.9|175962.9|176054.5|175964.5|176052.2|175962.2|3
1726555490000|2024-09-17 06:44:50|176055.7|175965.7|176057.8|175967.8|176057.8|175967.8|176054.9|175964.9|4
1726555500000|2024-09-17 06:45:00|176059.4|175969.4|176058.2|175968.2|176059.6|175969.6|176058.2|175968.2|4
1726555510000|2024-09-17 06:45:10|176059.2|175969.2|176060.2|175970.2|176060.2|175970.2|176058.9|175968.9|3
1726555520000|2024-09-17 06:45:20|176060.3|175970.3|176061.2|175971.2|176061.2|175971.2|176060.3|175970.3|2
1726555530000|2024-09-17 06:45:30|176060.5|175970.5|176059|175969|176061.3|175971.3|176058.9|175968.9|5
1726555540000|2024-09-17 06:45:40|176059.1|175969.1|176058.9|175968.9|176059.1|175969.1|176058.8|175968.8|4
1726555550000|2024-09-17 06:45:50|176058.8|175968.8|176058.8|175968.8|176058.8|175968.8|176058.8|175968.8|1
1726555560000|2024-09-17 06:46:00|176058.9|175968.9|176054.5|175964.5|176058.9|175968.9|176049.6|175959.6|5
1726555570000|2024-09-17 06:46:10|176058.6|175968.6|176059.1|175969.1|176059.1|175969.1|176058.6|175968.6|2
1726555580000|2024-09-17 06:46:20|176059.5|175969.5|176062.7|175972.7|176064.8|175974.8|176059.5|175969.5|9
1726555590000|2024-09-17 06:46:30|176063|175973|176070.3|175980.3|176070.3|175980.3|176063|175973|4
1726555600000|2024-09-17 06:46:40|176066|175976|176067|175977|176067.2|175977.2|176062.8|175972.8|5
1726555610000|2024-09-17 06:46:50|176066.7|175976.7|176058.7|175968.7|176066.7|175976.7|176058.7|175968.7|4
1726555620000|2024-09-17 06:47:00|176058.1|175968.1|176062.2|175972.2|176062.6|175972.6|176056.6|175966.6|6
1726555630000|2024-09-17 06:47:10|176059.3|175969.3|176058.7|175968.7|176059.3|175969.3|176058.7|175968.7|2
1726555640000|2024-09-17 06:47:20|176054.2|175964.2|176058.3|175968.3|176058.7|175968.7|176054.2|175964.2|3
1726555650000|2024-09-17 06:47:30|176060.3|175970.3|176060.3|175970.3|176065|175975|176058.5|175968.5|6
1726555660000|2024-09-17 06:47:40|176060.7|175970.7|176060.7|175970.7|176060.7|175970.7|176060.7|175970.7|1
1726555670000|2024-09-17 06:47:50|176055.7|175965.7|176055.7|175965.7|176055.8|175965.8|176055.7|175965.7|3
1726555680000|2024-09-17 06:48:00|176055.9|175965.9|176055.9|175965.9|176055.9|175965.9|176055.9|175965.9|1
1726555690000|2024-09-17 06:48:10|176055.8|175965.8|176059.7|175969.7|176059.7|175969.7|176055.8|175965.8|4
1726555700000|2024-09-17 06:48:20|176059.8|175969.8|176060.9|175970.9|176063.7|175973.7|176059.8|175969.8|4
1726555710000|2024-09-17 06:48:30|176057.8|175967.8|176060.8|175970.8|176060.8|175970.8|176057.8|175967.8|4
1726555720000|2024-09-17 06:48:40|176060.9|175970.9|176061|175971|176061|175971|176060.9|175970.9|2
1726555730000|2024-09-17 06:48:50|176060.8|175970.8|176064.3|175974.3|176064.5|175974.5|176060.8|175970.8|3
1726555740000|2024-09-17 06:49:00|176064.1|175974.1|176063.6|175973.6|176064.1|175974.1|176063.6|175973.6|3
1726555750000|2024-09-17 06:49:10|176064|175974|176060.2|175970.2|176064|175974|176060.2|175970.2|3
1726555760000|2024-09-17 06:49:20|176059.9|175969.9|176060.2|175970.2|176060.2|175970.2|176059.9|175969.9|4
1726555770000|2024-09-17 06:49:30|176060.1|175970.1|176060.3|175970.3|176060.3|175970.3|176060.1|175970.1|2
1726555780000|2024-09-17 06:49:40|176056.9|175966.9|176057.1|175967.1|176057.1|175967.1|176056.9|175966.9|2
1726555790000|2024-09-17 06:49:50|176059.4|175969.4|176060.9|175970.9|176060.9|175970.9|176059.4|175969.4|3
1726555800000|2024-09-17 06:50:00|176061|175971|176065.7|175975.7|176072.4|175982.4|176054.7|175964.7|10
1726555810000|2024-09-17 06:50:10|176069.1|175979.1|176068.3|175978.3|176070.2|175980.2|176065.7|175975.7|5
1726555820000|2024-09-17 06:50:20|176072.8|175982.8|176070.3|175980.3|176073.1|175983.1|176068|175978|8
1726555830000|2024-09-17 06:50:30|176071.1|175981.1|176075|175985|176075|175985|176067.3|175977.3|5
1726555840000|2024-09-17 06:50:40|176071.8|175981.8|176072.5|175982.5|176072.5|175982.5|176071.7|175981.7|3
1726555850000|2024-09-17 06:50:50|176071.6|175981.6|176174.1|176084.1|176174.1|176084.1|176071.6|175981.6|8
1726555860000|2024-09-17 06:51:00|176151|176061|176259.2|176169.2|176264|176174|176151|176061|20
1726555870000|2024-09-17 06:51:10|176260.1|176170.1|176276|176186|176276|176186|176253.6|176163.6|15
1726555880000|2024-09-17 06:51:20|176277.4|176187.4|176265.5|176175.5|176277.4|176187.4|176262.3|176172.3|9
1726555890000|2024-09-17 06:51:30|176264.5|176174.5|176246.6|176156.6|176264.5|176174.5|176246.3|176156.3|4
1726555900000|2024-09-17 06:51:40|176246.5|176156.5|176244.6|176154.6|176246.6|176156.6|176244.6|176154.6|4
1726555910000|2024-09-17 06:51:50|176242|176152|176238.9|176148.9|176242|176152|176238.1|176148.1|5
1726555920000|2024-09-17 06:52:00|176239.4|176149.4|176244.7|176154.7|176244.7|176154.7|176238.9|176148.9|6
1726555930000|2024-09-17 06:52:10|176244.6|176154.6|176236.5|176146.5|176244.6|176154.6|176234.8|176144.8|7
1726555940000|2024-09-17 06:52:20|176237.9|176147.9|176258.1|176168.1|176259.5|176169.5|176237.9|176147.9|9
1726555950000|2024-09-17 06:52:30|176256.8|176166.8|176256.8|176166.8|176256.8|176166.8|176256.8|176166.8|1
1726555960000|2024-09-17 06:52:40|176254.7|176164.7|176254.7|176164.7|176254.7|176164.7|176254.7|176164.7|1
1726555970000|2024-09-17 06:52:50|176248.5|176158.5|176236.4|176146.4|176248.5|176158.5|176236.4|176146.4|5
1726555980000|2024-09-17 06:53:00|176236.8|176146.8|176238.9|176148.9|176241.9|176151.9|176236.8|176146.8|5
1726555990000|2024-09-17 06:53:10|176236.8|176146.8|176233.6|176143.6|176237.7|176147.7|176233.6|176143.6|6
1726556000000|2024-09-17 06:53:20|176231.6|176141.6|176204.9|176114.9|176231.7|176141.7|176191.9|176101.9|20
1726556010000|2024-09-17 06:53:30|176206.7|176116.7|176213.6|176123.6|176229.7|176139.7|176206.7|176116.7|11
1726556020000|2024-09-17 06:53:40|176213.1|176123.1|176216.5|176126.5|176216.6|176126.6|176213.1|176123.1|5
1726556030000|2024-09-17 06:53:50|176214.4|176124.4|176214.6|176124.6|176214.6|176124.6|176206.9|176116.9|6
1726556040000|2024-09-17 06:54:00|176214.7|176124.7|176208.7|176118.7|176214.7|176124.7|176201.8|176111.8|11
1726556050000|2024-09-17 06:54:10|176206.2|176116.2|176207.7|176117.7|176210.7|176120.7|176202.3|176112.3|8
1726556060000|2024-09-17 06:54:20|176202.6|176112.6|176211.6|176121.6|176211.6|176121.6|176202.6|176112.6|2
1726556070000|2024-09-17 06:54:30|176212.2|176122.2|176261.1|176171.1|176261.1|176171.1|176212.2|176122.2|7
1726556080000|2024-09-17 06:54:40|176257.3|176167.3|176272.3|176182.3|176272.3|176182.3|176257.3|176167.3|4
1726556090000|2024-09-17 06:54:50|176275.6|176185.6|176282.5|176192.5|176284.4|176194.4|176275.6|176185.6|8
1726556100000|2024-09-17 06:55:00|176279.9|176189.9|176283.6|176193.6|176285.6|176195.6|176279.9|176189.9|4
1726556110000|2024-09-17 06:55:10|176280.5|176190.5|176291.9|176201.9|176293.5|176203.5|176280.5|176190.5|5
1726556120000|2024-09-17 06:55:20|176289.1|176199.1|176278|176188|176289.1|176199.1|176273.4|176183.4|10
1726556130000|2024-09-17 06:55:30|176277.4|176187.4|176254.8|176164.8|176277.4|176187.4|176251.7|176161.7|10
1726556140000|2024-09-17 06:55:40|176255.1|176165.1|176260.6|176170.6|176260.6|176170.6|176255.1|176165.1|5
1726556150000|2024-09-17 06:55:50|176261|176171|176261|176171|176265.8|176175.8|176261|176171|6
1726556160000|2024-09-17 06:56:00|176260.4|176170.4|176272.6|176182.6|176274.6|176184.6|176260.4|176170.4|8
1726556170000|2024-09-17 06:56:10|176272.3|176182.3|176322|176232|176323.4|176233.4|176271.6|176181.6|10
1726556180000|2024-09-17 06:56:20|176321.2|176231.2|176362.7|176272.7|176368.8|176278.8|176321.2|176231.2|22
1726556190000|2024-09-17 06:56:30|176366.2|176276.2|176372.7|176282.7|176375.2|176285.2|176360.7|176270.7|15
1726556200000|2024-09-17 06:56:40|176372.8|176282.8|176359.6|176269.6|176372.8|176282.8|176356.6|176266.6|7
1726556210000|2024-09-17 06:56:50|176361.3|176271.3|176366.9|176276.9|176370.3|176280.3|176359.7|176269.7|16
1726556220000|2024-09-17 06:57:00|176365.9|176275.9|176359.2|176269.2|176371|176281|176357.1|176267.1|13
1726556230000|2024-09-17 06:57:10|176359.6|176269.6|176335.2|176245.2|176360.5|176270.5|176327.1|176237.1|15
1726556240000|2024-09-17 06:57:20|176337.4|176247.4|176344.2|176254.2|176345.3|176255.3|176337.4|176247.4|9
1726556250000|2024-09-17 06:57:30|176343.9|176253.9|176352.5|176262.5|176352.5|176262.5|176343.9|176253.9|6
1726556260000|2024-09-17 06:57:40|176354.1|176264.1|176354.5|176264.5|176354.5|176264.5|176354.1|176264.1|2
1726556270000|2024-09-17 06:57:50|176355.7|176265.7|176351|176261|176355.7|176265.7|176350|176260|4
1726556280000|2024-09-17 06:58:00|176351.3|176261.3|176335|176245|176358.4|176268.4|176334.3|176244.3|9
1726556290000|2024-09-17 06:58:10|176339.1|176249.1|176338|176248|176339.1|176249.1|176338|176248|6
1726556300000|2024-09-17 06:58:20|176336|176246|176332.6|176242.6|176336|176246|176332.6|176242.6|3
1726556310000|2024-09-17 06:58:30|176336.3|176246.3|176340.6|176250.6|176340.7|176250.7|176336.3|176246.3|4
1726556320000|2024-09-17 06:58:40|176340.3|176250.3|176337|176247|176340.3|176250.3|176337|176247|5
1726556330000|2024-09-17 06:58:50|176337.1|176247.1|176336.6|176246.6|176338.6|176248.6|176336.6|176246.6|4
1726556340000|2024-09-17 06:59:00|176335.4|176245.4|176335.7|176245.7|176335.8|176245.8|176334.7|176244.7|5
1726556360000|2024-09-17 06:59:20|176335.8|176245.8|176336.9|176246.9|176336.9|176246.9|176335.7|176245.7|3
1726556370000|2024-09-17 06:59:30|176338.6|176248.6|176341.9|176251.9|176346.6|176256.6|176338.6|176248.6|6
1726556380000|2024-09-17 06:59:40|176342.5|176252.5|176341.3|176251.3|176342.5|176252.5|176341.3|176251.3|3
1726556390000|2024-09-17 06:59:50|176343|176253|176343|176253|176344|176254|176342.1|176252.1|6
1726556400000|2024-09-17 07:00:00|176344|176254|176321|176231|176344|176254|176321|176231|8
1726556410000|2024-09-17 07:00:10|176322.3|176232.3|176268|176178|176322.3|176232.3|176268|176178|15
1726556420000|2024-09-17 07:00:20|176274.5|176184.5|176239.2|176149.2|176274.5|176184.5|176234.1|176144.1|15
1726556430000|2024-09-17 07:00:30|176237.8|176147.8|176197.1|176107.1|176247.4|176157.4|176194|176104|29
1726556440000|2024-09-17 07:00:40|176198.8|176108.8|176225.9|176135.9|176243.4|176153.4|176196.2|176106.2|18
1726556450000|2024-09-17 07:00:50|176223.1|176133.1|176219.6|176129.6|176223.4|176133.4|176216.3|176126.3|14
1726556460000|2024-09-17 07:01:00|176218.8|176128.8|176220.3|176130.3|176220.3|176130.3|176214.5|176124.5|15
1726556470000|2024-09-17 07:01:10|176218.3|176128.3|176200.2|176110.2|176218.3|176128.3|176199.6|176109.6|15
1726556480000|2024-09-17 07:01:20|176199.2|176109.2|176201.8|176111.8|176204.4|176114.4|176188.1|176098.1|23
1726556490000|2024-09-17 07:01:30|176200.2|176110.2|176212.4|176122.4|176219.6|176129.6|176198.6|176108.6|11
1726556500000|2024-09-17 07:01:40|176214.3|176124.3|176191|176101|176238.8|176148.8|176191|176101|17
1726556510000|2024-09-17 07:01:50|176191.3|176101.3|176173.9|176083.9|176193.1|176103.1|176173.7|176083.7|25
1726556520000|2024-09-17 07:02:00|176172.6|176082.6|176163.7|176073.7|176191.9|176101.9|176162.2|176072.2|28
1726556530000|2024-09-17 07:02:10|176160|176070|176144.5|176054.5|176166.6|176076.6|176144.5|176054.5|20
1726556540000|2024-09-17 07:02:20|176150.3|176060.3|176122.6|176032.6|176150.3|176060.3|176122.6|176032.6|30
1726556550000|2024-09-17 07:02:30|176123.2|176033.2|176123.5|176033.5|176128.4|176038.4|176122|176032|10
1726556560000|2024-09-17 07:02:40|176122.3|176032.3|176120.7|176030.7|176122.3|176032.3|176120.1|176030.1|6
1726556570000|2024-09-17 07:02:50|176114.6|176024.6|176120.3|176030.3|176125.2|176035.2|176104.3|176014.3|24
1726556580000|2024-09-17 07:03:00|176116.8|176026.8|176117|176027|176118.5|176028.5|176116.8|176026.8|4
1726556590000|2024-09-17 07:03:10|176116.4|176026.4|176150.4|176060.4|176151.2|176061.2|176116.4|176026.4|21
1726556600000|2024-09-17 07:03:20|176154.9|176064.9|176141.1|176051.1|176157.3|176067.3|176139.6|176049.6|14
1726556610000|2024-09-17 07:03:30|176139.9|176049.9|176138.7|176048.7|176141.5|176051.5|176136.5|176046.5|11
1726556620000|2024-09-17 07:03:40|176138.9|176048.9|176136.6|176046.6|176141.4|176051.4|176132.5|176042.5|18
1726556630000|2024-09-17 07:03:50|176134.8|176044.8|176131.9|176041.9|176138.3|176048.3|176129.7|176039.7|13
1726556640000|2024-09-17 07:04:00|176138.1|176048.1|176127.7|176037.7|176138.1|176048.1|176125.6|176035.6|18
1726556650000|2024-09-17 07:04:10|176127.9|176037.9|176126.3|176036.3|176137|176047|176123.7|176033.7|18
1726556660000|2024-09-17 07:04:20|176124|176034|176117|176027|176125.7|176035.7|176117|176027|13
1726556670000|2024-09-17 07:04:30|176115.3|176025.3|176113.2|176023.2|176115.3|176025.3|176112.4|176022.4|4
1726556680000|2024-09-17 07:04:40|176110.4|176020.4|176112.6|176022.6|176112.7|176022.7|176110.4|176020.4|3
1726556690000|2024-09-17 07:04:50|176114.3|176024.3|176112|176022|176114.3|176024.3|176107.2|176017.2|7
1726556700000|2024-09-17 07:05:00|176112.1|176022.1|176112.5|176022.5|176112.9|176022.9|176108.6|176018.6|5
1726556710000|2024-09-17 07:05:10|176110.1|176020.1|176107.9|176017.9|176110.1|176020.1|176104.5|176014.5|5
1726556720000|2024-09-17 07:05:20|176108.3|176018.3|176107.1|176017.1|176108.3|176018.3|176107.1|176017.1|4
1726556730000|2024-09-17 07:05:30|176108.3|176018.3|176108.5|176018.5|176108.5|176018.5|176108.3|176018.3|2
1726556740000|2024-09-17 07:05:40|176110.4|176020.4|176126.4|176036.4|176126.4|176036.4|176108.3|176018.3|7
1726556750000|2024-09-17 07:05:50|176125.5|176035.5|176140.6|176050.6|176141.9|176051.9|176124.5|176034.5|12
1726556760000|2024-09-17 07:06:00|176141.4|176051.4|176138.8|176048.8|176141.4|176051.4|176135.2|176045.2|9
1726556770000|2024-09-17 07:06:10|176139.1|176049.1|176139.1|176049.1|176139.1|176049.1|176139.1|176049.1|1
1726556780000|2024-09-17 07:06:20|176139.7|176049.7|176142.5|176052.5|176142.5|176052.5|176139.7|176049.7|3
1726556790000|2024-09-17 07:06:30|176142.6|176052.6|176149.8|176059.8|176152|176062|176142.6|176052.6|9
1726556800000|2024-09-17 07:06:40|176151.2|176061.2|176150.6|176060.6|176159.6|176069.6|176149.8|176059.8|10
1726556810000|2024-09-17 07:06:50|176146.2|176056.2|176136.9|176046.9|176146.2|176056.2|176136.9|176046.9|12
1726556820000|2024-09-17 07:07:00|176138|176048|176143.6|176053.6|176143.6|176053.6|176138|176048|3
1726556830000|2024-09-17 07:07:10|176139.9|176049.9|176134.9|176044.9|176141.9|176051.9|176133.7|176043.7|12
1726556840000|2024-09-17 07:07:20|176134.8|176044.8|176130.4|176040.4|176134.8|176044.8|176127.5|176037.5|7
1726556850000|2024-09-17 07:07:30|176130.5|176040.5|176129.5|176039.5|176134|176044|176129.5|176039.5|10
1726556860000|2024-09-17 07:07:40|176129.6|176039.6|176128.5|176038.5|176130.6|176040.6|176128.5|176038.5|6
1726556870000|2024-09-17 07:07:50|176124.7|176034.7|176128.1|176038.1|176128.1|176038.1|176121.2|176031.2|7
1726556880000|2024-09-17 07:08:00|176125.1|176035.1|176096.1|176006.1|176125.1|176035.1|176096.1|176006.1|9
1726556890000|2024-09-17 07:08:10|176100.9|176010.9|176096.4|176006.4|176100.9|176010.9|176094.5|176004.5|5
1726556900000|2024-09-17 07:08:20|176093.7|176003.7|176107.5|176017.5|176107.5|176017.5|176093.7|176003.7|8
1726556910000|2024-09-17 07:08:30|176104.4|176014.4|176078.2|175988.2|176104.6|176014.6|176063.7|175973.7|25
1726556920000|2024-09-17 07:08:40|176082.3|175992.3|176092.3|176002.3|176093.3|176003.3|176081.1|175991.1|7
1726556930000|2024-09-17 07:08:50|176092.4|176002.4|176094.4|176004.4|176094.4|176004.4|176092.4|176002.4|4
1726556940000|2024-09-17 07:09:00|176095.5|176005.5|176095.4|176005.4|176101.3|176011.3|176095.4|176005.4|12
1726556950000|2024-09-17 07:09:10|176095.2|176005.2|176116.2|176026.2|176117.8|176027.8|176093.5|176003.5|15
1726556960000|2024-09-17 07:09:20|176117.6|176027.6|176165.1|176075.1|176166.8|176076.8|176113.2|176023.2|8
1726556970000|2024-09-17 07:09:30|176166.2|176076.2|176164.3|176074.3|176166.2|176076.2|176163.2|176073.2|3
1726556980000|2024-09-17 07:09:40|176191|176101|176188.3|176098.3|176191.1|176101.1|176181.2|176091.2|18
1726556990000|2024-09-17 07:09:50|176189.7|176099.7|176190.7|176100.7|176192.4|176102.4|176188.7|176098.7|8
1726557000000|2024-09-17 07:10:00|176193|176103|176191.5|176101.5|176193|176103|176185.9|176095.9|11
1726557010000|2024-09-17 07:10:10|176192.6|176102.6|176193.2|176103.2|176194.2|176104.2|176190.5|176100.5|9
1726557020000|2024-09-17 07:10:20|176196.2|176106.2|176174|176084|176196.2|176106.2|176173.5|176083.5|11
1726557030000|2024-09-17 07:10:30|176175|176085|176174.7|176084.7|176176.9|176086.9|176173.1|176083.1|5
1726557040000|2024-09-17 07:10:40|176171|176081|176169.5|176079.5|176174.6|176084.6|176169.5|176079.5|7
1726557050000|2024-09-17 07:10:50|176168.4|176078.4|176173.2|176083.2|176173.2|176083.2|176164.8|176074.8|7
1726557060000|2024-09-17 07:11:00|176178.7|176088.7|176176.8|176086.8|176179|176089|176176.8|176086.8|3
1726557070000|2024-09-17 07:11:10|176204.8|176114.8|176199.6|176109.6|176204.8|176114.8|176199|176109|5
1726557080000|2024-09-17 07:11:20|176199.4|176109.4|176208.5|176118.5|176209.4|176119.4|176199.4|176109.4|8
1726557090000|2024-09-17 07:11:30|176209.4|176119.4|176208.8|176118.8|176217.1|176127.1|176207.6|176117.6|13
1726557100000|2024-09-17 07:11:40|176207.5|176117.5|176201|176111|176207.5|176117.5|176200.6|176110.6|7
1726557110000|2024-09-17 07:11:50|176196.5|176106.5|176194.4|176104.4|176196.5|176106.5|176194.4|176104.4|3
1726557120000|2024-09-17 07:12:00|176193.5|176103.5|176199.2|176109.2|176199.2|176109.2|176193.5|176103.5|6
1726557130000|2024-09-17 07:12:10|176200.9|176110.9|176219.6|176129.6|176219.6|176129.6|176200.9|176110.9|11
1726557140000|2024-09-17 07:12:20|176214.1|176124.1|176217.2|176127.2|176223.8|176133.8|176214.1|176124.1|10
1726557150000|2024-09-17 07:12:30|176217.5|176127.5|176217.9|176127.9|176225.1|176135.1|176214.7|176124.7|13
1726557160000|2024-09-17 07:12:40|176216.9|176126.9|176222.8|176132.8|176222.8|176132.8|176215.1|176125.1|9
1726557170000|2024-09-17 07:12:50|176221.5|176131.5|176243.4|176153.4|176243.5|176153.5|176220.1|176130.1|13
1726557180000|2024-09-17 07:13:00|176249.2|176159.2|176236.5|176146.5|176249.2|176159.2|176233.3|176143.3|13
1726557190000|2024-09-17 07:13:10|176235.3|176145.3|176231.7|176141.7|176235.3|176145.3|176230.5|176140.5|7
1726557200000|2024-09-17 07:13:20|176235.3|176145.3|176237.7|176147.7|176241.2|176151.2|176235.3|176145.3|9
1726557210000|2024-09-17 07:13:30|176242.2|176152.2|176238.3|176148.3|176242.2|176152.2|176231.2|176141.2|8
1726557220000|2024-09-17 07:13:40|176292.8|176202.8|176307.7|176217.7|176309.8|176219.8|176292.5|176202.5|17
1726557230000|2024-09-17 07:13:50|176309.3|176219.3|176306.5|176216.5|176309.3|176219.3|176297.6|176207.6|11
1726557240000|2024-09-17 07:14:00|176309.8|176219.8|176305.9|176215.9|176310.4|176220.4|176301.5|176211.5|12
1726557250000|2024-09-17 07:14:10|176302|176212|176300.4|176210.4|176303.1|176213.1|176293.2|176203.2|14
1726557260000|2024-09-17 07:14:20|176302.1|176212.1|176313.5|176223.5|176313.6|176223.6|176298|176208|10
1726557270000|2024-09-17 07:14:30|176311.9|176221.9|176334.5|176244.5|176336.1|176246.1|176308.9|176218.9|15
1726557280000|2024-09-17 07:14:40|176332.7|176242.7|176312.4|176222.4|176334.5|176244.5|176312.4|176222.4|13
1726557290000|2024-09-17 07:14:50|176314.5|176224.5|176312.4|176222.4|176318|176228|176312.4|176222.4|10
1726557300000|2024-09-17 07:15:00|176309.7|176219.7|176310.9|176220.9|176310.9|176220.9|176309.7|176219.7|2
1726557310000|2024-09-17 07:15:10|176313.9|176223.9|176317.5|176227.5|176322.8|176232.8|176313.9|176223.9|13
1726557320000|2024-09-17 07:15:20|176316.7|176226.7|176283.1|176193.1|176316.7|176226.7|176283.1|176193.1|12
1726557330000|2024-09-17 07:15:30|176283.5|176193.5|176271.9|176181.9|176283.5|176193.5|176271.9|176181.9|10
1726557340000|2024-09-17 07:15:40|176276.6|176186.6|176226.5|176136.5|176278.6|176188.6|176226.5|176136.5|19
1726557350000|2024-09-17 07:15:50|176226.7|176136.7|176216.5|176126.5|176227.2|176137.2|176205|176115|23
1726557360000|2024-09-17 07:16:00|176207.2|176117.2|176177.2|176047.2|176227.8|176118.2|176174.7|176044.7|23
1726557370000|2024-09-17 07:16:10|176179.3|176049.3|176178.4|176048.4|176180.2|176050.2|176175.8|176045.8|9
1726557380000|2024-09-17 07:16:20|176177.1|176047.1|176184.7|176054.7|176184.7|176054.7|176174.7|176044.7|11
1726557390000|2024-09-17 07:16:30|176184|176054|176183.8|176053.8|176186.5|176056.5|176179|176049|9
1726557400000|2024-09-17 07:16:40|176191.2|176101.2|176221.7|176091.7|176223.3|176113.7|176189.9|176086.4|14
1726557410000|2024-09-17 07:16:50|176219|176089|176189.9|176099.9|176219|176119.1|176189.9|176089|11
1726557420000|2024-09-17 07:17:00|176191.7|176101.7|176193.7|176103.7|176203.2|176113.2|176191.5|176101.5|8
1726557430000|2024-09-17 07:17:10|176190.6|176100.6|176188.4|176098.4|176190.6|176100.6|176188.4|176098.4|2
1726557440000|2024-09-17 07:17:20|176199.5|176109.5|176195.9|176105.9|176199.9|176109.9|176193.6|176103.6|12
1726557450000|2024-09-17 07:17:30|176197.7|176107.7|176200.6|176110.6|176202.4|176112.4|176197.7|176107.7|7
1726557460000|2024-09-17 07:17:40|176199.4|176109.4|176195.3|176105.3|176200.1|176110.1|176193.2|176103.2|6
1726557470000|2024-09-17 07:17:50|176195.9|176105.9|176193.9|176103.9|176200.7|176110.7|176193.9|176103.9|4
1726557480000|2024-09-17 07:18:00|176191.2|176101.2|176188.8|176098.8|176191.2|176101.2|176183.6|176093.6|9
1726557490000|2024-09-17 07:18:10|176190.7|176100.7|176203.8|176113.8|176212.2|176122.2|176190.2|176100.2|14
1726557500000|2024-09-17 07:18:20|176210.3|176120.3|176201.4|176111.4|176210.3|176120.3|176201.4|176111.4|4
1726557510000|2024-09-17 07:18:30|176199|176109|176202.9|176112.9|176204.6|176114.6|176199|176109|12
1726557520000|2024-09-17 07:18:40|176204.2|176114.2|176203.4|176113.4|176204.2|176114.2|176194.7|176104.7|6
1726557530000|2024-09-17 07:18:50|176204.9|176114.9|176210.6|176120.6|176210.9|176120.9|176204.9|176114.9|5
1726557540000|2024-09-17 07:19:00|176208.5|176118.5|176190.3|176100.3|176208.6|176118.6|176190.3|176100.3|5
1726557550000|2024-09-17 07:19:10|176192.3|176102.3|176204.2|176114.2|176204.2|176114.2|176192.3|176102.3|5
1726557560000|2024-09-17 07:19:20|176204.3|176114.3|176204.2|176114.2|176204.4|176114.4|176203.2|176113.2|4
1726557570000|2024-09-17 07:19:30|176203|176113|176205.1|176115.1|176205.3|176115.3|176202.8|176112.8|4
1726557580000|2024-09-17 07:19:40|176205.9|176115.9|176210.8|176120.8|176210.8|176120.8|176205.9|176115.9|4
1726557590000|2024-09-17 07:19:50|176205.4|176115.4|176195.2|176105.2|176205.4|176115.4|176194.8|176104.8|8
1726557600000|2024-09-17 07:20:00|176193.9|176103.9|176197.1|176107.1|176197.1|176107.1|176189.3|176099.3|7
1726557610000|2024-09-17 07:20:10|176197.7|176107.7|176206|176116|176206|176116|176197.7|176107.7|8
1726557620000|2024-09-17 07:20:20|176209.8|176119.8|176223.5|176133.5|176223.5|176133.5|176209.8|176119.8|9
1726557630000|2024-09-17 07:20:30|176223.1|176133.1|176223.1|176133.1|176223.1|176133.1|176223.1|176133.1|1
1726557640000|2024-09-17 07:20:40|176222|176132|176222.8|176132.8|176225.3|176135.3|176222|176132|6
1726557650000|2024-09-17 07:20:50|176222.4|176132.4|176222.4|176132.4|176222.4|176132.4|176222.4|176132.4|1
1726557660000|2024-09-17 07:21:00|176222.5|176132.5|176222.5|176132.5|176222.5|176132.5|176222.5|176132.5|1
1726557670000|2024-09-17 07:21:10|176221.6|176131.6|176224|176134|176224|176134|176220.4|176130.4|5
1726557680000|2024-09-17 07:21:20|176224.4|176134.4|176222.2|176132.2|176224.4|176134.4|176220|176130|5
1726557690000|2024-09-17 07:21:30|176222.1|176132.1|176223.8|176133.8|176225.7|176135.7|176220.7|176130.7|6
1726557700000|2024-09-17 07:21:40|176223.9|176133.9|176210.5|176120.5|176223.9|176133.9|176210.5|176120.5|7
1726557710000|2024-09-17 07:21:50|176211.4|176121.4|176217.1|176127.1|176233.3|176143.3|176211.4|176121.4|12
1726557720000|2024-09-17 07:22:00|176214.2|176124.2|176196.7|176106.7|176214.2|176124.2|176195.2|176105.2|4
1726557730000|2024-09-17 07:22:10|176195.1|176105.1|176196.2|176106.2|176196.2|176106.2|176195.1|176105.1|2
1726557740000|2024-09-17 07:22:20|176195.5|176105.5|176198.1|176108.1|176198.1|176108.1|176194.7|176104.7|3
1726557750000|2024-09-17 07:22:30|176199.6|176109.6|176193|176103|176199.6|176109.6|176193|176103|6
1726557760000|2024-09-17 07:22:40|176194.2|176104.2|176193|176103|176194.2|176104.2|176193|176103|2
1726557770000|2024-09-17 07:22:50|176193.7|176103.7|176194.7|176104.7|176194.7|176104.7|176193.7|176103.7|2
1726557790000|2024-09-17 07:23:10|176192.9|176102.9|176189.2|176099.2|176192.9|176102.9|176189.2|176099.2|4
1726557800000|2024-09-17 07:23:20|176187.8|176097.8|176193.9|176103.9|176193.9|176103.9|176187.8|176097.8|7
1726557810000|2024-09-17 07:23:30|176192.5|176102.5|176184.7|176094.7|176192.5|176102.5|176183.5|176093.5|8
1726557820000|2024-09-17 07:23:40|176180.7|176090.7|176228.3|176138.3|176231.7|176141.7|176180.7|176090.7|12
1726557830000|2024-09-17 07:23:50|176226.5|176136.5|176220.6|176130.6|176226.5|176136.5|176220.6|176130.6|5
1726557840000|2024-09-17 07:24:00|176219.1|176129.1|176222.2|176132.2|176223.7|176133.7|176218.8|176128.8|6
1726557850000|2024-09-17 07:24:10|176223.1|176133.1|176220.3|176130.3|176225.2|176135.2|176220.3|176130.3|6
1726557860000|2024-09-17 07:24:20|176218.9|176128.9|176218.2|176128.2|176218.9|176128.9|176218|176128|4
1726557870000|2024-09-17 07:24:30|176222.5|176132.5|176218.3|176128.3|176222.5|176132.5|176218.3|176128.3|5
1726557880000|2024-09-17 07:24:40|176218.8|176128.8|176221.6|176131.6|176226.6|176136.6|176218.8|176128.8|8
1726557890000|2024-09-17 07:24:50|176218.4|176128.4|176220.5|176130.5|176221.4|176131.4|176218.1|176128.1|7
1726557900000|2024-09-17 07:25:00|176222|176132|176215.1|176125.1|176222|176132|176213.8|176123.8|11
1726557910000|2024-09-17 07:25:10|176216.5|176126.5|176238.9|176148.9|176245.1|176155.1|176216.5|176126.5|11
1726557920000|2024-09-17 07:25:20|176238.3|176148.3|176235.6|176145.6|176238.3|176148.3|176235.6|176145.6|2
1726557930000|2024-09-17 07:25:30|176234.9|176144.9|176235.6|176145.6|176237.1|176147.1|176231.6|176141.6|8
1726557940000|2024-09-17 07:25:40|176219.5|176129.5|176227.4|176137.4|176238|176148|176219.1|176129.1|12
1726557950000|2024-09-17 07:25:50|176226.6|176136.6|176223.9|176133.9|176226.9|176136.9|176220.9|176130.9|11
1726557960000|2024-09-17 07:26:00|176224.1|176134.1|176224.9|176134.9|176224.9|176134.9|176220.4|176130.4|8
1726557970000|2024-09-17 07:26:10|176221.9|176131.9|176257.1|176167.1|176257.1|176167.1|176221.9|176131.9|10
1726557980000|2024-09-17 07:26:20|176293.5|176203.5|176292.5|176202.5|176293.8|176203.8|176290.6|176200.6|9
1726557990000|2024-09-17 07:26:30|176293.4|176203.4|176290.9|176200.9|176293.4|176203.4|176290.9|176200.9|3
1726558000000|2024-09-17 07:26:40|176292.6|176202.6|176292.6|176202.6|176292.6|176202.6|176292.6|176202.6|1
1726558010000|2024-09-17 07:26:50|176293.2|176203.2|176294|176204|176294|176204|176291.9|176201.9|5
1726558020000|2024-09-17 07:27:00|176295.1|176205.1|176294|176204|176295.1|176205.1|176294|176204|4
1726558030000|2024-09-17 07:27:10|176295.1|176205.1|176295.2|176205.2|176295.2|176205.2|176293.6|176203.6|6
1726558040000|2024-09-17 07:27:20|176296.5|176206.5|176296|176206|176297.6|176207.6|176292.2|176202.2|11
1726558060000|2024-09-17 07:27:40|176294.7|176204.7|176294.7|176204.7|176294.7|176204.7|176294.7|176204.7|1
1726558070000|2024-09-17 07:27:50|176292.9|176202.9|176287.6|176197.6|176292.9|176202.9|176286.1|176196.1|3
1726558080000|2024-09-17 07:28:00|176292.3|176202.3|176292.3|176202.3|176292.3|176202.3|176292.3|176202.3|1
1726558100000|2024-09-17 07:28:20|176286.9|176196.9|176268.7|176178.7|176286.9|176196.9|176268.7|176178.7|4
1726558110000|2024-09-17 07:28:30|176271.8|176181.8|176270.8|176180.8|176271.8|176181.8|176270.8|176180.8|2
1726558120000|2024-09-17 07:28:40|176267.8|176177.8|176269.1|176179.1|176269.1|176179.1|176266.5|176176.5|3
1726558130000|2024-09-17 07:28:50|176267.9|176177.9|176268.2|176178.2|176271.7|176181.7|176267.2|176177.2|5
1726558140000|2024-09-17 07:29:00|176266.4|176176.4|176269.6|176179.6|176269.6|176179.6|176266.4|176176.4|4
1726558150000|2024-09-17 07:29:10|176276.7|176186.7|176275.9|176185.9|176277.1|176187.1|176272.6|176182.6|8
1726558160000|2024-09-17 07:29:20|176282|176192|176308.5|176218.5|176308.5|176218.5|176278.3|176188.3|12
1726558170000|2024-09-17 07:29:30|176309.4|176219.4|176297.6|176207.6|176309.4|176219.4|176295.3|176205.3|6
1726558180000|2024-09-17 07:29:40|176299.1|176209.1|176299.1|176209.1|176299.1|176209.1|176295.9|176205.9|5
1726558190000|2024-09-17 07:29:50|176300.3|176210.3|176338.1|176248.1|176339.8|176249.8|176300.3|176210.3|13
1726558200000|2024-09-17 07:30:00|176339.5|176249.5|176341.2|176251.2|176344.2|176254.2|176339.3|176249.3|10
1726558210000|2024-09-17 07:30:10|176342.2|176252.2|176343.9|176253.9|176344.9|176254.9|176342.2|176252.2|4
1726558220000|2024-09-17 07:30:20|176342.8|176252.8|176341.8|176251.8|176342.8|176252.8|176341.8|176251.8|2
1726558230000|2024-09-17 07:30:30|176339.4|176249.4|176344.6|176254.6|176344.6|176254.6|176339.4|176249.4|3
1726558250000|2024-09-17 07:30:50|176338.4|176248.4|176341.5|176251.5|176341.5|176251.5|176331.7|176241.7|9
1726558260000|2024-09-17 07:31:00|176339.1|176249.1|176341.5|176251.5|176341.5|176251.5|176337.7|176247.7|6
1726558270000|2024-09-17 07:31:10|176342.5|176252.5|176342.5|176252.5|176342.5|176252.5|176342|176252|3
1726558280000|2024-09-17 07:31:20|176343.1|176253.1|176347.4|176257.4|176360.1|176270.1|176343.1|176253.1|11
1726558290000|2024-09-17 07:31:30|176345.6|176255.6|176381|176291|176381|176291|176344.1|176254.1|7
1726558300000|2024-09-17 07:31:40|176373.2|176283.2|176381.2|176291.2|176381.2|176291.2|176356.3|176266.3|11
1726558310000|2024-09-17 07:31:50|176380.9|176290.9|176369|176279|176380.9|176290.9|176363.5|176273.5|9
1726558320000|2024-09-17 07:32:00|176371.7|176281.7|176367.3|176277.3|176372.4|176282.4|176367.3|176277.3|5
1726558330000|2024-09-17 07:32:10|176371.3|176281.3|176372.3|176282.3|176372.8|176282.8|176367.2|176277.2|8
1726558350000|2024-09-17 07:32:30|176372.2|176282.2|176372.7|176282.7|176372.8|176282.8|176370.6|176280.6|5
1726558360000|2024-09-17 07:32:40|176372.2|176282.2|176375|176285|176375.7|176285.7|176372.2|176282.2|3
1726558370000|2024-09-17 07:32:50|176375.3|176285.3|176376|176286|176376|176286|176375.3|176285.3|2
1726558380000|2024-09-17 07:33:00|176376.9|176286.9|176375.3|176285.3|176376.9|176286.9|176375.3|176285.3|2
1726558390000|2024-09-17 07:33:10|176377.6|176287.6|176401.9|176311.9|176403.3|176313.3|176377.6|176287.6|6
1726558400000|2024-09-17 07:33:20|176402.2|176312.2|176402.2|176312.2|176402.2|176312.2|176402.2|176312.2|1
1726558410000|2024-09-17 07:33:30|176399.3|176309.3|176400.2|176310.2|176400.2|176310.2|176399.3|176309.3|2
1726558420000|2024-09-17 07:33:40|176402.4|176312.4|176404.3|176314.3|176404.3|176314.3|176402.4|176312.4|4
1726558430000|2024-09-17 07:33:50|176403.8|176313.8|176427.7|176337.7|176435.7|176345.7|176403.8|176313.8|13
1726558440000|2024-09-17 07:34:00|176426|176336|176418.3|176328.3|176426|176336|176416.9|176326.9|10
1726558450000|2024-09-17 07:34:10|176416.1|176326.1|176415.4|176325.4|176416.7|176326.7|176415.4|176325.4|4
1726558460000|2024-09-17 07:34:20|176417|176327|176412.6|176322.6|176417|176327|176412.6|176322.6|4
1726558470000|2024-09-17 07:34:30|176411.1|176321.1|176410.5|176320.5|176411.1|176321.1|176409.5|176319.5|4
1726558480000|2024-09-17 07:34:40|176410.2|176320.2|176409.4|176319.4|176412.2|176322.2|176398.3|176308.3|10
1726558490000|2024-09-17 07:34:50|176408.6|176318.6|176397.3|176307.3|176408.6|176318.6|176397.3|176307.3|2
1726558500000|2024-09-17 07:35:00|176392.9|176302.9|176385.1|176295.1|176392.9|176302.9|176381.9|176291.9|9
1726558510000|2024-09-17 07:35:10|176384.7|176294.7|176384.7|176294.7|176384.7|176294.7|176384.7|176294.7|1
1726558520000|2024-09-17 07:35:20|176384.1|176294.1|176373.5|176283.5|176384.1|176294.1|176372.8|176282.8|6
1726558530000|2024-09-17 07:35:30|176371.5|176281.5|176344.6|176254.6|176375|176285|176342.9|176252.9|9
1726558540000|2024-09-17 07:35:40|176344.1|176254.1|176331.1|176241.1|176344.1|176254.1|176326.9|176236.9|16
1726558550000|2024-09-17 07:35:50|176329.8|176239.8|176328.4|176238.4|176329.8|176239.8|176320.2|176230.2|8
1726558560000|2024-09-17 07:36:00|176328.5|176238.5|176317|176227|176328.5|176238.5|176317|176227|10
1726558570000|2024-09-17 07:36:10|176315.8|176225.8|176329.2|176239.2|176329.2|176239.2|176306.1|176216.1|27
1726558580000|2024-09-17 07:36:20|176328.6|176238.6|176326.2|176236.2|176329.2|176239.2|176325.4|176235.4|13
1726558590000|2024-09-17 07:36:30|176326.3|176236.3|176322.8|176232.8|176326.3|176236.3|176315.6|176225.6|32
1726558600000|2024-09-17 07:36:40|176323.6|176233.6|176327.1|176237.1|176346.4|176256.4|176316|176226|21
1726558610000|2024-09-17 07:36:50|176324.3|176234.3|176329.1|176239.1|176329.1|176239.1|176324.3|176234.3|5
1726558620000|2024-09-17 07:37:00|176326.2|176236.2|176323.7|176233.7|176326.2|176236.2|176323.7|176233.7|2
1726558630000|2024-09-17 07:37:10|176326|176236|176331.5|176241.5|176331.5|176241.5|176325.1|176235.1|9
1726558640000|2024-09-17 07:37:20|176336.8|176246.8|176336.8|176246.8|176336.8|176246.8|176332.5|176242.5|3
1726558650000|2024-09-17 07:37:30|176332.3|176242.3|176351.7|176261.7|176352.9|176262.9|176332.3|176242.3|16
1726558660000|2024-09-17 07:37:40|176346.7|176256.7|176348.3|176258.3|176350.4|176260.4|176346.7|176256.7|6
1726558670000|2024-09-17 07:37:50|176349.1|176259.1|176351.6|176261.6|176351.6|176261.6|176347.5|176257.5|11
1726558680000|2024-09-17 07:38:00|176353.1|176263.1|176352|176262|176353.1|176263.1|176350.9|176260.9|8
1726558690000|2024-09-17 07:38:10|176351.6|176261.6|176318|176228|176351.9|176261.9|176318|176228|11
1726558700000|2024-09-17 07:38:20|176321.2|176231.2|176313.9|176223.9|176325.1|176235.1|176313.9|176223.9|6
1726558710000|2024-09-17 07:38:30|176315.9|176225.9|176318|176228|176318|176228|176315.4|176225.4|5
1726558720000|2024-09-17 07:38:40|176319.4|176229.4|176333.8|176243.8|176333.8|176243.8|176319.4|176229.4|11
1726558730000|2024-09-17 07:38:50|176328.6|176238.6|176328.9|176238.9|176329.9|176239.9|176328.6|176238.6|4
1726558740000|2024-09-17 07:39:00|176329.7|176239.7|176326.7|176236.7|176329.7|176239.7|176326.7|176236.7|8
1726558750000|2024-09-17 07:39:10|176328.9|176238.9|176328.1|176238.1|176333|176243|176328.1|176238.1|4
1726558760000|2024-09-17 07:39:20|176325.6|176235.6|176326.7|176236.7|176326.7|176236.7|176325.6|176235.6|2
1726558770000|2024-09-17 07:39:30|176328.6|176238.6|176333.2|176243.2|176333.2|176243.2|176322.1|176232.1|9
1726558780000|2024-09-17 07:39:40|176337.8|176247.8|176338.5|176248.5|176338.5|176248.5|176337.8|176247.8|3
1726558790000|2024-09-17 07:39:50|176338.6|176248.6|176318.4|176228.4|176338.6|176248.6|176314.5|176224.5|14
1726558800000|2024-09-17 07:40:00|176312|176222|176321.1|176231.1|176324|176234|176307.4|176217.4|9
1726558810000|2024-09-17 07:40:10|176322.5|176232.5|176311|176221|176333.1|176243.1|176311|176221|10
1726558820000|2024-09-17 07:40:20|176311.4|176221.4|176332.3|176242.3|176332.3|176242.3|176308.6|176218.6|10
1726558830000|2024-09-17 07:40:30|176334.5|176244.5|176337.3|176247.3|176337.6|176247.6|176332.3|176242.3|7
1726558840000|2024-09-17 07:40:40|176336.5|176246.5|176329.4|176239.4|176337.1|176247.1|176324.7|176234.7|11
1726558850000|2024-09-17 07:40:50|176331.8|176241.8|176332.1|176242.1|176334.1|176244.1|176330.6|176240.6|5
1726558860000|2024-09-17 07:41:00|176330.6|176240.6|176312.4|176222.4|176330.6|176240.6|176312.4|176222.4|17
1726558870000|2024-09-17 07:41:10|176314.1|176224.1|176314.2|176224.2|176314.3|176224.3|176312.5|176222.5|10
1726558880000|2024-09-17 07:41:20|176313.6|176223.6|176308.4|176218.4|176314.2|176224.2|176308.4|176218.4|7
1726558890000|2024-09-17 07:41:30|176308.8|176218.8|176314.8|176224.8|176314.8|176224.8|176308.5|176218.5|7
1726558900000|2024-09-17 07:41:40|176312.2|176222.2|176312.2|176222.2|176312.2|176222.2|176312.2|176222.2|1
1726558910000|2024-09-17 07:41:50|176311.2|176221.2|176325.8|176235.8|176336.6|176246.6|176307.8|176217.8|10
1726558920000|2024-09-17 07:42:00|176303.5|176213.5|176304|176214|176308.8|176218.8|176296.1|176206.1|8
1726558930000|2024-09-17 07:42:10|176304.3|176214.3|176301.4|176211.4|176304.3|176214.3|176301.3|176211.3|10
1726558940000|2024-09-17 07:42:20|176303.2|176213.2|176301|176211|176303.2|176213.2|176301|176211|4
1726558950000|2024-09-17 07:42:30|176301.7|176211.7|176301|176211|176301.7|176211.7|176301|176211|2
1726558960000|2024-09-17 07:42:40|176300.5|176210.5|176300.5|176210.5|176300.5|176210.5|176300.5|176210.5|1
1726558970000|2024-09-17 07:42:50|176301.2|176211.2|176302.6|176212.6|176302.6|176212.6|176301.2|176211.2|2
1726558990000|2024-09-17 07:43:10|176300.9|176210.9|176295.9|176205.9|176300.9|176210.9|176295.9|176205.9|4
1726559000000|2024-09-17 07:43:20|176297|176207|176297|176207|176297|176207|176297|176207|1
1726559010000|2024-09-17 07:43:30|176296|176206|176285.8|176195.8|176296|176206|176285.8|176195.8|3
1726559020000|2024-09-17 07:43:40|176304.9|176214.9|176294|176204|176304.9|176214.9|176294|176204|7
1726559030000|2024-09-17 07:43:50|176294.8|176204.8|176294.8|176204.8|176294.8|176204.8|176294.8|176204.8|1
1726559040000|2024-09-17 07:44:00|176292.8|176202.8|176292.8|176202.8|176292.8|176202.8|176292.8|176202.8|1
1726559050000|2024-09-17 07:44:10|176293.6|176203.6|176287.7|176197.7|176293.6|176203.6|176287.7|176197.7|2
1726559060000|2024-09-17 07:44:20|176287.2|176197.2|176287.2|176197.2|176287.2|176197.2|176287.2|176197.2|1
1726559070000|2024-09-17 07:44:30|176287.8|176197.8|176289.4|176199.4|176289.4|176199.4|176287.8|176197.8|3
1726559080000|2024-09-17 07:44:40|176288.1|176198.1|176287.1|176197.1|176290.8|176200.8|176287.1|176197.1|8
1726559090000|2024-09-17 07:44:50|176288.6|176198.6|176287.3|176197.3|176288.6|176198.6|176287.3|176197.3|2
1726559100000|2024-09-17 07:45:00|176289.3|176199.3|176287.3|176197.3|176289.3|176199.3|176287.3|176197.3|2
1726559110000|2024-09-17 07:45:10|176285.4|176195.4|176287.4|176197.4|176288.2|176198.2|176285.4|176195.4|3
1726559120000|2024-09-17 07:45:20|176290.7|176200.7|176292.5|176202.5|176292.5|176202.5|176290.6|176200.6|5
1726559130000|2024-09-17 07:45:30|176291.9|176201.9|176291.9|176201.9|176291.9|176201.9|176291.9|176201.9|1
1726559150000|2024-09-17 07:45:50|176292.5|176202.5|176294.3|176204.3|176295.6|176205.6|176292.5|176202.5|4
1726559160000|2024-09-17 07:46:00|176292.1|176202.1|176292.2|176202.2|176294|176204|176292.1|176202.1|3
1726559170000|2024-09-17 07:46:10|176292.6|176202.6|176324.8|176234.8|176332.5|176242.5|176292.2|176202.2|6
1726559180000|2024-09-17 07:46:20|176320.6|176230.6|176338.7|176248.7|176339.4|176249.4|176320.6|176230.6|9
1726559190000|2024-09-17 07:46:30|176341.9|176251.9|176335.7|176245.7|176341.9|176251.9|176335.7|176245.7|2
1726559210000|2024-09-17 07:46:50|176337.1|176247.1|176337.7|176247.7|176337.7|176247.7|176337.1|176247.1|2
1726559220000|2024-09-17 07:47:00|176333.9|176243.9|176331.9|176241.9|176333.9|176243.9|176331.9|176241.9|2
1726559230000|2024-09-17 07:47:10|176333.5|176243.5|176336.5|176246.5|176338.2|176248.2|176333.5|176243.5|5
1726559240000|2024-09-17 07:47:20|176334.9|176244.9|176334.8|176244.8|176334.9|176244.9|176333.5|176243.5|3
1726559250000|2024-09-17 07:47:30|176335.5|176245.5|176336.7|176246.7|176336.7|176246.7|176335.5|176245.5|2
1726559270000|2024-09-17 07:47:50|176335.5|176245.5|176335.5|176245.5|176335.5|176245.5|176335.5|176245.5|1
1726559280000|2024-09-17 07:48:00|176334.9|176244.9|176336.7|176246.7|176338.4|176248.4|176333.6|176243.6|5
1726559290000|2024-09-17 07:48:10|176334.5|176244.5|176337.1|176247.1|176338.8|176248.8|176334.5|176244.5|5
1726559300000|2024-09-17 07:48:20|176337.7|176247.7|176337.7|176247.7|176337.7|176247.7|176337.7|176247.7|1
1726559320000|2024-09-17 07:48:40|176334.9|176244.9|176336.6|176246.6|176336.6|176246.6|176332.8|176242.8|3
1726559330000|2024-09-17 07:48:50|176334.7|176244.7|176331.3|176241.3|176334.7|176244.7|176331.3|176241.3|3
1726559340000|2024-09-17 07:49:00|176328.4|176238.4|176323.5|176233.5|176328.4|176238.4|176318.5|176228.5|9
1726559350000|2024-09-17 07:49:10|176318.5|176228.5|176322.8|176232.8|176323.4|176233.4|176318.5|176228.5|4
1726559360000|2024-09-17 07:49:20|176317.2|176227.2|176321.6|176231.6|176321.6|176231.6|176315.6|176225.6|7
1726559370000|2024-09-17 07:49:30|176322.1|176232.1|176320.9|176230.9|176323.1|176233.1|176316.9|176226.9|13
1726559380000|2024-09-17 07:49:40|176317|176227|176338|176248|176339.5|176249.5|176317|176227|12
1726559390000|2024-09-17 07:49:50|176334.1|176244.1|176316.3|176226.3|176334.1|176244.1|176316.3|176226.3|7
1726559400000|2024-09-17 07:50:00|176315.3|176225.3|176316.6|176226.6|176321.4|176231.4|176308.7|176218.7|11
1726559410000|2024-09-17 07:50:10|176317.9|176227.9|176315|176225|176317.9|176227.9|176314.2|176224.2|7
1726559420000|2024-09-17 07:50:20|176314.9|176224.9|176317.3|176227.3|176317.3|176227.3|176314.9|176224.9|3
1726559430000|2024-09-17 07:50:30|176317.7|176227.7|176316.7|176226.7|176317.7|176227.7|176316.7|176226.7|3
1726559440000|2024-09-17 07:50:40|176314.7|176224.7|176311|176221|176314.7|176224.7|176311|176221|3
1726559450000|2024-09-17 07:50:50|176312.7|176222.7|176312.3|176222.3|176312.7|176222.7|176310.5|176220.5|5
1726559460000|2024-09-17 07:51:00|176313|176223|176315.1|176225.1|176315.1|176225.1|176312.9|176222.9|4
1726559470000|2024-09-17 07:51:10|176318.7|176228.7|176318.7|176228.7|176318.7|176228.7|176318.7|176228.7|1
1726559480000|2024-09-17 07:51:20|176316.3|176226.3|176307.3|176217.3|176316.3|176226.3|176307.3|176217.3|9
1726559490000|2024-09-17 07:51:30|176305.6|176215.6|176311.8|176221.8|176311.8|176221.8|176305.6|176215.6|3
1726559500000|2024-09-17 07:51:40|176308.8|176218.8|176309|176219|176310|176220|176308.4|176218.4|11
1726559510000|2024-09-17 07:51:50|176308.2|176218.2|176306.6|176216.6|176308.2|176218.2|176305.9|176215.9|4
1726559520000|2024-09-17 07:52:00|176304.4|176214.4|176302.8|176212.8|176306.5|176216.5|176302.8|176212.8|4
1726559530000|2024-09-17 07:52:10|176304.4|176214.4|176306.2|176216.2|176306.2|176216.2|176304.4|176214.4|2
1726559540000|2024-09-17 07:52:20|176301.6|176211.6|176305.5|176215.5|176305.5|176215.5|176301.6|176211.6|2
1726559550000|2024-09-17 07:52:30|176304.4|176214.4|176300.5|176210.5|176304.4|176214.4|176300.5|176210.5|2
1726559560000|2024-09-17 07:52:40|176300.9|176210.9|176301|176211|176301|176211|176299.4|176209.4|3
1726559570000|2024-09-17 07:52:50|176299.4|176209.4|176299.7|176209.7|176299.7|176209.7|176299.4|176209.4|2
1726559580000|2024-09-17 07:53:00|176301.3|176211.3|176311.4|176221.4|176311.4|176221.4|176301.3|176211.3|6
1726559590000|2024-09-17 07:53:10|176310.8|176220.8|176315.8|176225.8|176315.8|176225.8|176310.8|176220.8|5
1726559600000|2024-09-17 07:53:20|176316.1|176226.1|176319.7|176229.7|176319.7|176229.7|176316.1|176226.1|3
1726559610000|2024-09-17 07:53:30|176320|176230|176321.7|176231.7|176321.7|176231.7|176320|176230|3
1726559620000|2024-09-17 07:53:40|176321.9|176231.9|176319.8|176229.8|176321.9|176231.9|176319.1|176229.1|6
1726559630000|2024-09-17 07:53:50|176321.6|176231.6|176325.8|176235.8|176328.8|176238.8|176321.6|176231.6|6
1726559640000|2024-09-17 07:54:00|176325.5|176235.5|176325.5|176235.5|176327.8|176237.8|176325.5|176235.5|4
1726559650000|2024-09-17 07:54:10|176324.4|176234.4|176324.4|176234.4|176325.8|176235.8|176322.8|176232.8|4
1726559660000|2024-09-17 07:54:20|176325.4|176235.4|176325.4|176235.4|176325.6|176235.6|176325.4|176235.4|3
1726559670000|2024-09-17 07:54:30|176325.5|176235.5|176322|176232|176325.5|176235.5|176322|176232|5
1726559680000|2024-09-17 07:54:40|176315.1|176225.1|176318.7|176228.7|176318.7|176228.7|176313.1|176223.1|3
1726559690000|2024-09-17 07:54:50|176320.4|176230.4|176319.5|176229.5|176326.5|176236.5|176317.6|176227.6|6
1726559700000|2024-09-17 07:55:00|176320.1|176230.1|176314.1|176224.1|176320.1|176230.1|176309.5|176219.5|7
1726559710000|2024-09-17 07:55:10|176313.6|176223.6|176302.3|176212.3|176313.6|176223.6|176301.7|176211.7|11
1726559730000|2024-09-17 07:55:30|176300.2|176210.2|176314.4|176224.4|176314.4|176224.4|176299.2|176209.2|8
1726559740000|2024-09-17 07:55:40|176314.3|176224.3|176319.2|176229.2|176320.2|176230.2|176314.3|176224.3|9
1726559750000|2024-09-17 07:55:50|176321.6|176231.6|176325|176235|176329.8|176239.8|176301.1|176211.1|10
1726559760000|2024-09-17 07:56:00|176324.7|176234.7|176329.2|176239.2|176329.2|176239.2|176324.7|176234.7|2
1726559770000|2024-09-17 07:56:10|176330.3|176240.3|176334.7|176244.7|176334.7|176244.7|176330.3|176240.3|3
1726559780000|2024-09-17 07:56:20|176336.6|176246.6|176336.6|176246.6|176336.6|176246.6|176336.6|176246.6|1
1726559790000|2024-09-17 07:56:30|176333.4|176243.4|176337.1|176247.1|176338.4|176248.4|176333.4|176243.4|3
1726559800000|2024-09-17 07:56:40|176339.9|176249.9|176357.4|176267.4|176363.2|176273.2|176339.9|176249.9|5
1726559830000|2024-09-17 07:57:10|176357.5|176267.5|176328.5|176238.5|176357.5|176267.5|176328.2|176238.2|10
1726559840000|2024-09-17 07:57:20|176328.2|176238.2|176326.2|176236.2|176328.2|176238.2|176326.2|176236.2|2
1726559850000|2024-09-17 07:57:30|176329.3|176239.3|176330.1|176240.1|176334.5|176244.5|176327.5|176237.5|12
1726559860000|2024-09-17 07:57:40|176326.3|176236.3|176318.1|176228.1|176328.6|176238.6|176316.4|176226.4|15
1726559870000|2024-09-17 07:57:50|176318.2|176228.2|176341.7|176251.7|176341.7|176251.7|176318.2|176228.2|5
1726559880000|2024-09-17 07:58:00|176342.9|176252.9|176345|176255|176361|176271|176342.9|176252.9|14
1726559890000|2024-09-17 07:58:10|176346.4|176256.4|176342.1|176252.1|176349.7|176259.7|176342.1|176252.1|6
1726559900000|2024-09-17 07:58:20|176343.3|176253.3|176346.3|176256.3|176346.3|176256.3|176343.3|176253.3|2
1726559910000|2024-09-17 07:58:30|176347.4|176257.4|176347.4|176257.4|176347.4|176257.4|176347.1|176257.1|4
1726559920000|2024-09-17 07:58:40|176347.5|176257.5|176354.3|176264.3|176365|176275|176347.3|176257.3|8
1726559930000|2024-09-17 07:58:50|176354.7|176264.7|176352.5|176262.5|176354.7|176264.7|176352.5|176262.5|2
1726559940000|2024-09-17 07:59:00|176351.2|176261.2|176336.5|176246.5|176351.2|176261.2|176333.6|176243.6|10
1726559950000|2024-09-17 07:59:10|176336.6|176246.6|176334.9|176244.9|176336.6|176246.6|176332.2|176242.2|8
1726559960000|2024-09-17 07:59:20|176335|176245|176334.1|176244.1|176335.3|176245.3|176334.1|176244.1|6
1726559970000|2024-09-17 07:59:30|176330.2|176240.2|176333.8|176243.8|176333.8|176243.8|176321.3|176231.3|6
1726559980000|2024-09-17 07:59:40|176332.9|176242.9|176332|176242|176332.9|176242.9|176331.2|176241.2|4
1726559990000|2024-09-17 07:59:50|176331.9|176241.9|176337.8|176247.8|176355.6|176265.6|176330.3|176240.3|13
1726560000000|2024-09-17 08:00:00|176339.7|176249.7|176346.1|176256.1|176346.7|176256.7|176339.7|176249.7|11
1726560010000|2024-09-17 08:00:10|176348.8|176258.8|176349.2|176259.2|176349.2|176259.2|176346.1|176256.1|4
1726560020000|2024-09-17 08:00:20|176344.9|176254.9|176345.3|176255.3|176346.8|176256.8|176344.9|176254.9|3
1726560030000|2024-09-17 08:00:30|176344.8|176254.8|176341.8|176251.8|176344.8|176254.8|176339.6|176249.6|10
1726560040000|2024-09-17 08:00:40|176342.8|176252.8|176341.1|176251.1|176342.8|176252.8|176340.1|176250.1|4
1726560050000|2024-09-17 08:00:50|176341|176251|176348.5|176258.5|176348.5|176258.5|176339.9|176249.9|7
1726560060000|2024-09-17 08:01:00|176348.1|176258.1|176345.9|176255.9|176348.4|176258.4|176345.2|176255.2|6
1726560070000|2024-09-17 08:01:10|176345.2|176255.2|176342.6|176252.6|176345.2|176255.2|176342.6|176252.6|4
1726560080000|2024-09-17 08:01:20|176344.5|176254.5|176346.1|176256.1|176346.1|176256.1|176344.5|176254.5|2
1726560090000|2024-09-17 08:01:30|176344.5|176254.5|176340.4|176250.4|176344.5|176254.5|176340.3|176250.3|5
1726560100000|2024-09-17 08:01:40|176341.9|176251.9|176354.3|176264.3|176354.3|176264.3|176341.9|176251.9|6
1726560110000|2024-09-17 08:01:50|176354.8|176264.8|176356.2|176266.2|176360|176270|176349.6|176259.6|12
1726560120000|2024-09-17 08:02:00|176360.7|176270.7|176358|176268|176365.3|176275.3|176357.3|176267.3|4
1726560130000|2024-09-17 08:02:10|176357|176267|176349.7|176259.7|176357|176267|176349.5|176259.5|9
1726560140000|2024-09-17 08:02:20|176400.2|176310.2|176373.4|176283.4|176400.2|176310.2|176365.9|176275.9|11
1726560150000|2024-09-17 08:02:30|176376.2|176286.2|176368.3|176278.3|176384.4|176294.4|176365.4|176275.4|11
1726560160000|2024-09-17 08:02:40|176368.4|176278.4|176377.9|176287.9|176377.9|176287.9|176368.4|176278.4|4
1726560170000|2024-09-17 08:02:50|176385.1|176295.1|176389|176299|176389|176299|176385.1|176295.1|4
1726560180000|2024-09-17 08:03:00|176388.6|176298.6|176388.4|176298.4|176388.6|176298.6|176388.3|176298.3|3
1726560190000|2024-09-17 08:03:10|176388.5|176298.5|176384.8|176294.8|176388.5|176298.5|176382.2|176292.2|7
1726560200000|2024-09-17 08:03:20|176385|176295|176378.9|176288.9|176385|176295|176378.9|176288.9|4
1726560210000|2024-09-17 08:03:30|176371.1|176281.1|176375|176285|176375|176285|176371.1|176281.1|4
1726560220000|2024-09-17 08:03:40|176373.4|176283.4|176374.2|176284.2|176374.2|176284.2|176372.4|176282.4|5
1726560230000|2024-09-17 08:03:50|176374.1|176284.1|176374.1|176284.1|176374.1|176284.1|176374.1|176284.1|1
1726560240000|2024-09-17 08:04:00|176372.3|176282.3|176372.6|176282.6|176372.7|176282.7|176365.4|176275.4|6
1726560250000|2024-09-17 08:04:10|176372.5|176282.5|176365|176275|176372.5|176282.5|176365|176275|3
1726560260000|2024-09-17 08:04:20|176366.8|176276.8|176366.8|176276.8|176366.8|176276.8|176366.8|176276.8|1
1726560270000|2024-09-17 08:04:30|176363.7|176273.7|176364.4|176274.4|176370.8|176280.8|176363.7|176273.7|3
1726560280000|2024-09-17 08:04:40|176365.8|176275.8|176365.6|176275.6|176370.4|176280.4|176362.5|176272.5|6
1726560290000|2024-09-17 08:04:50|176367|176277|176370|176280|176370.4|176280.4|176367|176277|3
1726560300000|2024-09-17 08:05:00|176370.1|176280.1|176371.1|176281.1|176371.2|176281.2|176370.1|176280.1|6
1726560310000|2024-09-17 08:05:10|176370.8|176280.8|176366.4|176276.4|176370.8|176280.8|176366.3|176276.3|4
1726560320000|2024-09-17 08:05:20|176360.7|176270.7|176360.7|176270.7|176360.7|176270.7|176360.7|176270.7|1
1726560330000|2024-09-17 08:05:30|176360.8|176270.8|176366.4|176276.4|176366.4|176276.4|176360.8|176270.8|6
1726560340000|2024-09-17 08:05:40|176364.5|176274.5|176363.7|176273.7|176371.3|176281.3|176361.5|176271.5|10
1726560350000|2024-09-17 08:05:50|176363.4|176273.4|176363.5|176273.5|176363.5|176273.5|176363.4|176273.4|2
1726560360000|2024-09-17 08:06:00|176364|176274|176371.6|176281.6|176375|176285|176364|176274|6
1726560370000|2024-09-17 08:06:10|176371.5|176281.5|176371.7|176281.7|176372.7|176282.7|176371.5|176281.5|4
1726560380000|2024-09-17 08:06:20|176372.5|176282.5|176375|176285|176375|176285|176372.5|176282.5|3
1726560390000|2024-09-17 08:06:30|176376|176286|176386.1|176296.1|176386.1|176296.1|176376|176286|8
1726560400000|2024-09-17 08:06:40|176387.4|176297.4|176389.8|176299.8|176389.8|176299.8|176387.4|176297.4|4
1726560410000|2024-09-17 08:06:50|176390.4|176300.4|176389.7|176299.7|176390.4|176300.4|176389.7|176299.7|3
1726560420000|2024-09-17 08:07:00|176387.7|176297.7|176387.7|176297.7|176388.6|176298.6|176387.7|176297.7|3
1726560430000|2024-09-17 08:07:10|176387.6|176297.6|176388.2|176298.2|176388.2|176298.2|176386.7|176296.7|7
1726560440000|2024-09-17 08:07:20|176388.6|176298.6|176384.8|176294.8|176388.9|176298.9|176384.8|176294.8|5
1726560450000|2024-09-17 08:07:30|176383.3|176293.3|176371.7|176281.7|176383.3|176293.3|176371.7|176281.7|6
1726560460000|2024-09-17 08:07:40|176373.5|176283.5|176372|176282|176374.4|176284.4|176369.6|176279.6|7
1726560470000|2024-09-17 08:07:50|176368.1|176278.1|176367.8|176277.8|176368.2|176278.2|176367.8|176277.8|4
1726560480000|2024-09-17 08:08:00|176365.9|176275.9|176369.7|176279.7|176371.6|176281.6|176364.9|176274.9|6
1726560490000|2024-09-17 08:08:10|176371|176281|176372.2|176282.2|176372.2|176282.2|176370|176280|4
1726560500000|2024-09-17 08:08:20|176372.6|176282.6|176359.5|176269.5|176374.3|176284.3|176359.5|176269.5|18
1726560510000|2024-09-17 08:08:30|176358.8|176268.8|176356.6|176266.6|176358.8|176268.8|176356.6|176266.6|4
1726560520000|2024-09-17 08:08:40|176356.9|176266.9|176348.9|176258.9|176356.9|176266.9|176347.4|176257.4|12
1726560530000|2024-09-17 08:08:50|176349.5|176259.5|176295.5|176205.5|176349.5|176259.5|176295.5|176205.5|6
1726560540000|2024-09-17 08:09:00|176296.7|176206.7|176278.7|176188.7|176296.7|176206.7|176278.7|176188.7|9
1726560550000|2024-09-17 08:09:10|176276.7|176186.7|176278.1|176188.1|176278.8|176188.8|176276.7|176186.7|4
1726560560000|2024-09-17 08:09:20|176277.5|176187.5|176290.4|176200.4|176290.4|176200.4|176277.5|176187.5|4
1726560570000|2024-09-17 08:09:30|176288.7|176198.7|176287.7|176197.7|176288.7|176198.7|176286.3|176196.3|4
1726560580000|2024-09-17 08:09:40|176287.9|176197.9|176295|176205|176295.9|176205.9|176287.3|176197.3|8
1726560590000|2024-09-17 08:09:50|176296.6|176206.6|176317.2|176227.2|176317.2|176227.2|176296.6|176206.6|8
1726560600000|2024-09-17 08:10:00|176316.8|176226.8|176316.7|176226.7|176316.8|176226.8|176315.7|176225.7|5
1726560610000|2024-09-17 08:10:10|176316.8|176226.8|176309.1|176219.1|176316.8|176226.8|176309.1|176219.1|5
1726560620000|2024-09-17 08:10:20|176307.8|176217.8|176292.2|176202.2|176307.8|176217.8|176292.2|176202.2|10
1726560630000|2024-09-17 08:10:30|176291.1|176201.1|176298.9|176208.9|176298.9|176208.9|176291.1|176201.1|5
1726560640000|2024-09-17 08:10:40|176306|176216|176324.6|176234.6|176327.4|176237.4|176306|176216|14
1726560650000|2024-09-17 08:10:50|176323.4|176233.4|176313.9|176223.9|176328.4|176238.4|176313.9|176223.9|10
1726560660000|2024-09-17 08:11:00|176318.4|176228.4|176310.6|176220.6|176319.4|176229.4|176310.6|176220.6|6
1726560670000|2024-09-17 08:11:10|176311.9|176221.9|176299.7|176209.7|176311.9|176221.9|176299.7|176209.7|7
1726560680000|2024-09-17 08:11:20|176299.8|176209.8|176299.9|176209.9|176299.9|176209.9|176299.8|176209.8|2
1726560690000|2024-09-17 08:11:30|176301.3|176211.3|176299.9|176209.9|176301.3|176211.3|176299.8|176209.8|3
1726560700000|2024-09-17 08:11:40|176300|176210|176301.4|176211.4|176301.4|176211.4|176300|176210|5
1726560710000|2024-09-17 08:11:50|176301.5|176211.5|176301.6|176211.6|176301.6|176211.6|176301.5|176211.5|2
1726560720000|2024-09-17 08:12:00|176307.4|176217.4|176297.5|176207.5|176308.5|176218.5|176296.9|176206.9|10
1726560730000|2024-09-17 08:12:10|176296.7|176206.7|176300.8|176210.8|176300.8|176210.8|176296.7|176206.7|9
1726560740000|2024-09-17 08:12:20|176300.3|176210.3|176299.8|176209.8|176301.9|176211.9|176299.8|176209.8|8
1726560750000|2024-09-17 08:12:30|176299.9|176209.9|176296.1|176206.1|176299.9|176209.9|176296.1|176206.1|2
1726560760000|2024-09-17 08:12:40|176288.8|176198.8|176296.2|176206.2|176296.2|176206.2|176288.8|176198.8|9
1726560770000|2024-09-17 08:12:50|176295.5|176205.5|176290.6|176200.6|176296.6|176206.6|176288.6|176198.6|8
1726560780000|2024-09-17 08:13:00|176290.2|176200.2|176217.7|176127.7|176293.2|176203.2|176217.7|176127.7|13
1726560790000|2024-09-17 08:13:10|176214.9|176124.9|176215.4|176125.4|176217.5|176127.5|176214.7|176124.7|10
1726560800000|2024-09-17 08:13:20|176215.1|176125.1|176214.2|176124.2|176215.1|176125.1|176214.2|176124.2|3
1726560810000|2024-09-17 08:13:30|176207.5|176117.5|176205.8|176115.8|176209.3|176119.3|176205.8|176115.8|6
1726560820000|2024-09-17 08:13:40|176206.9|176116.9|176211.3|176121.3|176213.7|176123.7|176206.9|176116.9|8
1726560830000|2024-09-17 08:13:50|176213.2|176123.2|176213.2|176123.2|176213.2|176123.2|176211.4|176121.4|5
1726560840000|2024-09-17 08:14:00|176213.4|176123.4|176213.7|176123.7|176213.7|176123.7|176213.4|176123.4|3
1726560850000|2024-09-17 08:14:10|176219.8|176129.8|176226.8|176136.8|176226.8|176136.8|176219.8|176129.8|7
1726560860000|2024-09-17 08:14:20|176227.1|176137.1|176227.2|176137.2|176227.2|176137.2|176224.7|176134.7|5
1726560870000|2024-09-17 08:14:30|176228|176138|176226.6|176136.6|176228|176138|176226.6|176136.6|2
1726560880000|2024-09-17 08:14:40|176228.4|176138.4|176224.8|176134.8|176228.4|176138.4|176223.3|176133.3|4
1726560890000|2024-09-17 08:14:50|176225|176135|176229.4|176139.4|176229.4|176139.4|176225|176135|6
1726560900000|2024-09-17 08:15:00|176228.4|176138.4|176296.6|176206.6|176296.6|176206.6|176227.6|176137.6|20
1726560910000|2024-09-17 08:15:10|176297.5|176207.5|176299.8|176209.8|176299.8|176209.8|176297.5|176207.5|2
1726560920000|2024-09-17 08:15:20|176300.8|176210.8|176300.3|176210.3|176300.8|176210.8|176299.4|176209.4|3
1726560930000|2024-09-17 08:15:30|176302.8|176212.8|176298.7|176208.7|176302.8|176212.8|176298.2|176208.2|11
1726560940000|2024-09-17 08:15:40|176296.9|176206.9|176296.8|176206.8|176296.9|176206.9|176293.6|176203.6|4
1726560950000|2024-09-17 08:15:50|176296.9|176206.9|176292.3|176202.3|176296.9|176206.9|176292.3|176202.3|4
1726560960000|2024-09-17 08:16:00|176293.7|176203.7|176289.9|176199.9|176296.1|176206.1|176289.9|176199.9|9
1726560970000|2024-09-17 08:16:10|176288.8|176198.8|176292.3|176202.3|176292.6|176202.6|176284.6|176194.6|7
1726560980000|2024-09-17 08:16:20|176286.3|176196.3|176293|176203|176295.1|176205.1|176286.3|176196.3|7
1726560990000|2024-09-17 08:16:30|176292.8|176202.8|176294.4|176204.4|176294.4|176204.4|176292.8|176202.8|3
1726561000000|2024-09-17 08:16:40|176292.4|176202.4|176289.7|176199.7|176292.4|176202.4|176287.5|176197.5|7
1726561010000|2024-09-17 08:16:50|176290.5|176200.5|176290|176200|176290.5|176200.5|176286.7|176196.7|5
1726561020000|2024-09-17 08:17:00|176289.8|176199.8|176284.7|176194.7|176289.8|176199.8|176283.2|176193.2|8
1726561030000|2024-09-17 08:17:10|176283.4|176193.4|176283.7|176193.7|176283.7|176193.7|176283.4|176193.4|2
1726561040000|2024-09-17 08:17:20|176283.4|176193.4|176283.4|176193.4|176283.4|176193.4|176283.4|176193.4|1
1726561050000|2024-09-17 08:17:30|176284.9|176194.9|176285.4|176195.4|176289.5|176199.5|176284.9|176194.9|7
1726561060000|2024-09-17 08:17:40|176285.8|176195.8|176287.1|176197.1|176289.7|176199.7|176285.3|176195.3|6
1726561070000|2024-09-17 08:17:50|176286.9|176196.9|176205.1|176115.1|176286.9|176196.9|176204.6|176114.6|17
1726561080000|2024-09-17 08:18:00|176205|176115|176205|176115|176205|176115|176205|176115|1
1726561090000|2024-09-17 08:18:10|176206.1|176116.1|176205.3|176115.3|176206.1|176116.1|176205.1|176115.1|4
1726561100000|2024-09-17 08:18:20|176203.5|176113.5|176189|176099|176207.8|176117.8|176189|176099|12
1726561110000|2024-09-17 08:18:30|176198.6|176108.6|176215.1|176125.1|176215.6|176125.6|176198.6|176108.6|11
1726561120000|2024-09-17 08:18:40|176216|176126|176215.5|176125.5|176217|176127|176215.5|176125.5|3
1726561130000|2024-09-17 08:18:50|176217.2|176127.2|176222.1|176132.1|176222.1|176132.1|176217.2|176127.2|8
1726561140000|2024-09-17 08:19:00|176222.2|176132.2|176217.5|176127.5|176222.2|176132.2|176217.2|176127.2|5
1726561150000|2024-09-17 08:19:10|176220.5|176130.5|176222|176132|176222|176132|176219.6|176129.6|4
1726561160000|2024-09-17 08:19:20|176223|176133|176220.8|176130.8|176224.7|176134.7|176220.7|176130.7|10
1726561170000|2024-09-17 08:19:30|176220.9|176130.9|176193.3|176103.3|176220.9|176130.9|176191|176101|16
1726561180000|2024-09-17 08:19:40|176190.2|176100.2|176184.6|176094.6|176195|176105|176181.7|176091.7|16
1726561190000|2024-09-17 08:19:50|176186.6|176096.6|176164.2|176074.2|176186.6|176096.6|176161.6|176071.6|11
1726561200000|2024-09-17 08:20:00|176209|176119|176210.8|176120.8|176210.8|176120.8|176206.6|176116.6|6
1726561210000|2024-09-17 08:20:10|176209.3|176119.3|176235.4|176145.4|176237|176147|176209.3|176119.3|6
1726561220000|2024-09-17 08:20:20|176232.3|176142.3|176229.6|176139.6|176232.5|176142.5|176229.6|176139.6|5
1726561230000|2024-09-17 08:20:30|176226.2|176136.2|176225.7|176135.7|176226.2|176136.2|176225.7|176135.7|3
1726561240000|2024-09-17 08:20:40|176226.7|176136.7|176228.4|176138.4|176228.4|176138.4|176226.7|176136.7|3
1726561250000|2024-09-17 08:20:50|176231.3|176141.3|176232.9|176142.9|176232.9|176142.9|176229|176139|8
1726561260000|2024-09-17 08:21:00|176230.8|176140.8|176226.7|176136.7|176230.8|176140.8|176225.2|176135.2|6
1726561270000|2024-09-17 08:21:10|176219.2|176129.2|176221.7|176131.7|176222.1|176132.1|176219.2|176129.2|6
1726561280000|2024-09-17 08:21:20|176220.7|176130.7|176219.4|176129.4|176221.7|176131.7|176219.4|176129.4|4
1726561300000|2024-09-17 08:21:40|176221.5|176131.5|176242.6|176152.6|176242.6|176152.6|176221.5|176131.5|6
1726561310000|2024-09-17 08:21:50|176243.9|176153.9|176247.9|176157.9|176247.9|176157.9|176243.9|176153.9|2
1726561320000|2024-09-17 08:22:00|176245.9|176155.9|176245.9|176155.9|176245.9|176155.9|176244.9|176154.9|3
1726561330000|2024-09-17 08:22:10|176244.8|176154.8|176246|176156|176247.1|176157.1|176244.8|176154.8|3
1726561340000|2024-09-17 08:22:20|176243.4|176153.4|176242.3|176152.3|176243.8|176153.8|176241.4|176151.4|5
1726561350000|2024-09-17 08:22:30|176243|176153|176240.4|176150.4|176243|176153|176240.4|176150.4|3
1726561360000|2024-09-17 08:22:40|176239.3|176149.3|176235.8|176145.8|176239.3|176149.3|176235.8|176145.8|4
1726561370000|2024-09-17 08:22:50|176233.4|176143.4|176233.6|176143.6|176233.6|176143.6|176233.4|176143.4|2
1726561380000|2024-09-17 08:23:00|176234.2|176144.2|176235.9|176145.9|176235.9|176145.9|176234.2|176144.2|3
1726561390000|2024-09-17 08:23:10|176234.3|176144.3|176234.4|176144.4|176234.4|176144.4|176234.3|176144.3|2
1726561400000|2024-09-17 08:23:20|176236.4|176146.4|176234.5|176144.5|176236.4|176146.4|176234.5|176144.5|2
1726561410000|2024-09-17 08:23:30|176236.1|176146.1|176234.3|176144.3|176236.1|176146.1|176234.3|176144.3|3
1726561420000|2024-09-17 08:23:40|176234.2|176144.2|176232|176142|176234.2|176144.2|176219|176129|7
1726561430000|2024-09-17 08:23:50|176232.2|176142.2|176228.3|176138.3|176232.4|176142.4|176228.1|176138.1|5
1726561440000|2024-09-17 08:24:00|176228.2|176138.2|176222.4|176132.4|176228.2|176138.2|176222.3|176132.3|8
1726561450000|2024-09-17 08:24:10|176223.3|176133.3|176224.9|176134.9|176226.3|176136.3|176223.3|176133.3|5
1726561460000|2024-09-17 08:24:20|176223|176133|176229|176139|176229|176139|176223|176133|3
1726561470000|2024-09-17 08:24:30|176229.9|176139.9|176233.9|176143.9|176233.9|176143.9|176229.9|176139.9|10
1726561480000|2024-09-17 08:24:40|176234.1|176144.1|176234.8|176144.8|176234.8|176144.8|176234.1|176144.1|3
1726561490000|2024-09-17 08:24:50|176235|176145|176236.2|176146.2|176237.1|176147.1|176235|176145|6
1726561500000|2024-09-17 08:25:00|176237.5|176147.5|176250.1|176160.1|176255.2|176165.2|176237.4|176147.4|10
1726561510000|2024-09-17 08:25:10|176257.7|176167.7|176323.9|176233.9|176328|176238|176257.7|176167.7|22
1726561520000|2024-09-17 08:25:20|176324|176234|176311.1|176221.1|176334.2|176244.2|176306.4|176216.4|13
1726561530000|2024-09-17 08:25:30|176311|176221|176305.5|176215.5|176311|176221|176305.3|176215.3|5
1726561540000|2024-09-17 08:25:40|176305.8|176215.8|176306.9|176216.9|176306.9|176216.9|176305.8|176215.8|4
1726561550000|2024-09-17 08:25:50|176308.1|176218.1|176307.8|176217.8|176308.1|176218.1|176307.7|176217.7|5
1726561560000|2024-09-17 08:26:00|176307.6|176217.6|176307.7|176217.7|176307.7|176217.7|176307.6|176217.6|2
1726561570000|2024-09-17 08:26:10|176314.2|176224.2|176297.7|176207.7|176314.2|176224.2|176297.7|176207.7|6
1726561580000|2024-09-17 08:26:20|176297.6|176207.6|176313.7|176223.7|176316.7|176226.7|176297.6|176207.6|11
1726561590000|2024-09-17 08:26:30|176314.7|176224.7|176311.9|176221.9|176317.6|176227.6|176311.9|176221.9|8
1726561600000|2024-09-17 08:26:40|176312|176222|176318.1|176228.1|176324.6|176234.6|176312|176222|9
1726561610000|2024-09-17 08:26:50|176319.5|176229.5|176317.6|176227.6|176343.3|176253.3|176316.2|176226.2|14
1726561640000|2024-09-17 08:27:20|176329.5|176239.5|176400.6|176310.6|176400.6|176310.6|176329.5|176239.5|26
1726561650000|2024-09-17 08:27:30|176403.8|176313.8|176366.7|176276.7|176403.8|176313.8|176366.7|176276.7|3
1726561660000|2024-09-17 08:27:40|176366.8|176276.8|176368|176278|176368|176278|176366.8|176276.8|2
1726561670000|2024-09-17 08:27:50|176371.4|176281.4|176369.3|176279.3|176371.5|176281.5|176369.2|176279.2|4
1726561680000|2024-09-17 08:28:00|176371.7|176281.7|176364.2|176274.2|176371.7|176281.7|176358.7|176268.7|11
1726561690000|2024-09-17 08:28:10|176366.6|176276.6|176360.8|176270.8|176366.6|176276.6|176360.8|176270.8|4
1726561700000|2024-09-17 08:28:20|176363.8|176273.8|176366.6|176276.6|176372.5|176282.5|176363.8|176273.8|5
1726561710000|2024-09-17 08:28:30|176365.1|176275.1|176365.1|176275.1|176365.1|176275.1|176365.1|176275.1|1
1726561730000|2024-09-17 08:28:50|176367.2|176277.2|176351.5|176261.5|176367.2|176277.2|176351.5|176261.5|5
1726561740000|2024-09-17 08:29:00|176354.3|176264.3|176405.9|176315.9|176408.5|176318.5|176354.3|176264.3|15
1726561750000|2024-09-17 08:29:10|176405.8|176315.8|176446.8|176356.8|176449.2|176359.2|176404.3|176314.3|12
1726561760000|2024-09-17 08:29:20|176455.5|176365.5|176449.4|176359.4|176456.1|176366.1|176447.1|176357.1|17
1726561770000|2024-09-17 08:29:30|176449.5|176359.5|176452.2|176362.2|176452.2|176362.2|176446.8|176356.8|12
1726561780000|2024-09-17 08:29:40|176452.3|176362.3|176467.2|176377.2|176467.2|176377.2|176452.3|176362.3|21
1726561790000|2024-09-17 08:29:50|176468.8|176378.8|176460.5|176370.5|176468.8|176378.8|176460.2|176370.2|7
1726561800000|2024-09-17 08:30:00|176460.2|176370.2|176461.8|176371.8|176468.7|176378.7|176456.9|176366.9|8
1726561810000|2024-09-17 08:30:10|176463.6|176373.6|176461.9|176371.9|176472|176382|176461.9|176371.9|12
1726561820000|2024-09-17 08:30:20|176461.4|176371.4|176463.1|176373.1|176466.9|176376.9|176460.9|176370.9|9
1726561830000|2024-09-17 08:30:30|176461.4|176371.4|176464.1|176374.1|176469.5|176379.5|176461.4|176371.4|14
1726561840000|2024-09-17 08:30:40|176462.6|176372.6|176464.5|176374.5|176467.8|176377.8|176462.3|176372.3|10
1726561850000|2024-09-17 08:30:50|176466.6|176376.6|176471.1|176381.1|176471.1|176381.1|176465.3|176375.3|9
1726561860000|2024-09-17 08:31:00|176471.9|176381.9|176473.4|176383.4|176473.4|176383.4|176470.2|176380.2|8
1726561870000|2024-09-17 08:31:10|176473.6|176383.6|176466.6|176376.6|176473.9|176383.9|176466|176376|6
1726561880000|2024-09-17 08:31:20|176464.3|176374.3|176461.3|176371.3|176464.3|176374.3|176459.5|176369.5|4
1726561890000|2024-09-17 08:31:30|176460.3|176370.3|176459.9|176369.9|176460.3|176370.3|176459.9|176369.9|2
1726561900000|2024-09-17 08:31:40|176460|176370|176459.8|176369.8|176460|176370|176459.8|176369.8|2
1726561910000|2024-09-17 08:31:50|176459.7|176369.7|176468.9|176378.9|176468.9|176378.9|176459.7|176369.7|4
1726561920000|2024-09-17 08:32:00|176471.7|176381.7|176480|176390|176486.4|176396.4|176471.7|176381.7|3
1726561930000|2024-09-17 08:32:10|176479.9|176389.9|176483.2|176393.2|176483.2|176393.2|176479.9|176389.9|4
1726561940000|2024-09-17 08:32:20|176482.7|176392.7|176483.7|176393.7|176485.6|176395.6|176481.8|176391.8|5
1726561950000|2024-09-17 08:32:30|176485.4|176395.4|176491.6|176401.6|176491.6|176401.6|176484|176394|7
1726561960000|2024-09-17 08:32:40|176489|176399|176489.5|176399.5|176492.4|176402.4|176489|176399|3
1726561970000|2024-09-17 08:32:50|176492.5|176402.5|176492.6|176402.6|176494.6|176404.6|176482.3|176392.3|11
1726561980000|2024-09-17 08:33:00|176490.4|176400.4|176489.8|176399.8|176490.4|176400.4|176489.8|176399.8|2
1726561990000|2024-09-17 08:33:10|176492.8|176402.8|176482.2|176392.2|176492.8|176402.8|176482.2|176392.2|4
1726562000000|2024-09-17 08:33:20|176481.7|176391.7|176471.7|176381.7|176481.7|176391.7|176469.5|176379.5|8
1726562010000|2024-09-17 08:33:30|176469.6|176379.6|176474.5|176384.5|176476|176386|176467.1|176377.1|13
1726562020000|2024-09-17 08:33:40|176477.1|176387.1|176471|176381|176477.3|176387.3|176470.8|176380.8|8
1726562030000|2024-09-17 08:33:50|176472.7|176382.7|176472.4|176382.4|176472.7|176382.7|176471|176381|3
1726562040000|2024-09-17 08:34:00|176474.3|176384.3|176471.3|176381.3|176475.3|176385.3|176471.3|176381.3|5
1726562050000|2024-09-17 08:34:10|176472.7|176382.7|176464.4|176374.4|176473.8|176383.8|176459.4|176369.4|12
1726562060000|2024-09-17 08:34:20|176462.4|176372.4|176457.5|176367.5|176462.4|176372.4|176457.5|176367.5|2
1726562070000|2024-09-17 08:34:30|176462.4|176372.4|176453.4|176363.4|176462.4|176372.4|176453.4|176363.4|7
1726562080000|2024-09-17 08:34:40|176450.5|176360.5|176459.5|176369.5|176459.5|176369.5|176444.6|176354.6|11
1726562090000|2024-09-17 08:34:50|176456.1|176366.1|176463.9|176373.9|176463.9|176373.9|176456.1|176366.1|7
1726562100000|2024-09-17 08:35:00|176464.8|176374.8|176471|176381|176474|176384|176464.8|176374.8|15
1726562110000|2024-09-17 08:35:10|176467.6|176377.6|176460.1|176370.1|176472.6|176382.6|176460.1|176370.1|7
1726562120000|2024-09-17 08:35:20|176461.9|176371.9|176458.4|176368.4|176461.9|176371.9|176456.3|176366.3|9
1726562130000|2024-09-17 08:35:30|176447.1|176357.1|176451.5|176361.5|176451.9|176361.9|176447.1|176357.1|5
1726562140000|2024-09-17 08:35:40|176451.6|176361.6|176452.5|176362.5|176452.5|176362.5|176451.6|176361.6|2
1726562150000|2024-09-17 08:35:50|176452.6|176362.6|176444.9|176354.9|176452.6|176362.6|176444.9|176354.9|5
1726562160000|2024-09-17 08:36:00|176444.6|176354.6|176443.7|176353.7|176444.9|176354.9|176441.1|176351.1|5
1726562170000|2024-09-17 08:36:10|176440|176350|176418.3|176328.3|176440|176350|176413.9|176323.9|7
1726562180000|2024-09-17 08:36:20|176457.2|176367.2|176456.9|176366.9|176462|176372|176448.9|176358.9|11
1726562190000|2024-09-17 08:36:30|176454.4|176364.4|176456.9|176366.9|176456.9|176366.9|176454.4|176364.4|2
1726562200000|2024-09-17 08:36:40|176459.1|176369.1|176466.9|176376.9|176466.9|176376.9|176459.1|176369.1|5
1726562210000|2024-09-17 08:36:50|176467.3|176377.3|176467.3|176377.3|176467.3|176377.3|176467.3|176377.3|1
1726562220000|2024-09-17 08:37:00|176470.7|176380.7|176470.9|176380.9|176470.9|176380.9|176470.7|176380.7|2
1726562230000|2024-09-17 08:37:10|176471.5|176381.5|176471.8|176381.8|176473.1|176383.1|176471.5|176381.5|3
1726562240000|2024-09-17 08:37:20|176475.7|176385.7|176475.3|176385.3|176475.7|176385.7|176469.7|176379.7|6
1726562250000|2024-09-17 08:37:30|176469|176379|176458.8|176368.8|176473.6|176383.6|176454.3|176364.3|5
1726562260000|2024-09-17 08:37:40|176460.8|176370.8|176460.8|176370.8|176460.8|176370.8|176460.8|176370.8|1
1726562270000|2024-09-17 08:37:50|176455.3|176365.3|176466.8|176376.8|176466.8|176376.8|176455.3|176365.3|5
1726562280000|2024-09-17 08:38:00|176473.7|176383.7|176474.9|176384.9|176474.9|176384.9|176473.7|176383.7|2
1726562290000|2024-09-17 08:38:10|176473|176383|176473.7|176383.7|176473.7|176383.7|176470.2|176380.2|5
1726562300000|2024-09-17 08:38:20|176472.9|176382.9|176472.9|176382.9|176472.9|176382.9|176472.9|176382.9|1
1726562310000|2024-09-17 08:38:30|176472.8|176382.8|176477.2|176387.2|176477.2|176387.2|176472.8|176382.8|3
1726562320000|2024-09-17 08:38:40|176478.1|176388.1|176482.1|176392.1|176482.1|176392.1|176478.1|176388.1|3
1726562330000|2024-09-17 08:38:50|176482.3|176392.3|176479.5|176389.5|176485.7|176395.7|176476.6|176386.6|6
1726562340000|2024-09-17 08:39:00|176476.6|176386.6|176479.5|176389.5|176479.6|176389.6|176476.6|176386.6|3
1726562350000|2024-09-17 08:39:10|176473.4|176383.4|176474.4|176384.4|176474.4|176384.4|176470.4|176380.4|5
1726562360000|2024-09-17 08:39:20|176473.4|176383.4|176458.8|176368.8|176473.4|176383.4|176457.3|176367.3|12
1726562370000|2024-09-17 08:39:30|176461.3|176371.3|176461.5|176371.5|176463.5|176373.5|176461.3|176371.3|6
1726562380000|2024-09-17 08:39:40|176458|176368|176459|176369|176460.8|176370.8|176456.1|176366.1|5
1726562390000|2024-09-17 08:39:50|176455|176365|176453.9|176363.9|176455|176365|176445.9|176355.9|9
1726562400000|2024-09-17 08:40:00|176454.4|176364.4|176454.4|176364.4|176454.6|176364.6|176452.3|176362.3|5
1726562410000|2024-09-17 08:40:10|176457.4|176367.4|176455.9|176365.9|176457.7|176367.7|176455.4|176365.4|7
1726562420000|2024-09-17 08:40:20|176453.4|176363.4|176445.6|176355.6|176455|176365|176442.6|176352.6|9
1726562430000|2024-09-17 08:40:30|176444.2|176354.2|176444.9|176354.9|176444.9|176354.9|176444.2|176354.2|3
1726562440000|2024-09-17 08:40:40|176426.2|176336.2|176398.9|176308.9|176429.2|176339.2|176386.6|176296.6|17
1726562450000|2024-09-17 08:40:50|176398.6|176308.6|176393.6|176303.6|176400|176310|176393.6|176303.6|7
1726562460000|2024-09-17 08:41:00|176395.1|176305.1|176400.7|176310.7|176403.4|176313.4|176395.1|176305.1|9
1726562470000|2024-09-17 08:41:10|176400.8|176310.8|176400.3|176310.3|176403.2|176313.2|176399.1|176309.1|7
1726562480000|2024-09-17 08:41:20|176399.1|176309.1|176409.2|176319.2|176409.2|176319.2|176399.1|176309.1|6
1726562490000|2024-09-17 08:41:30|176410.6|176320.6|176412.8|176322.8|176412.9|176322.9|176410.6|176320.6|6
1726562510000|2024-09-17 08:41:50|176413.1|176323.1|176406.9|176316.9|176413.1|176323.1|176405|176315|5
1726562520000|2024-09-17 08:42:00|176405.5|176315.5|176400.8|176310.8|176405.5|176315.5|176399|176309|9
1726562530000|2024-09-17 08:42:10|176409.8|176319.8|176450.2|176360.2|176456.5|176366.5|176409.8|176319.8|8
1726562540000|2024-09-17 08:42:20|176448.9|176358.9|176454.7|176364.7|176454.7|176364.7|176448.9|176358.9|5
1726562550000|2024-09-17 08:42:30|176453.8|176363.8|176454.5|176364.5|176456.8|176366.8|176453.3|176363.3|9
1726562560000|2024-09-17 08:42:40|176456.2|176366.2|176454.8|176364.8|176458.7|176368.7|176452.4|176362.4|7
1726562570000|2024-09-17 08:42:50|176454.6|176364.6|176459|176369|176462.2|176372.2|176454.6|176364.6|6
1726562580000|2024-09-17 08:43:00|176460.2|176370.2|176455.5|176365.5|176460.2|176370.2|176455.5|176365.5|4
1726562590000|2024-09-17 08:43:10|176452.2|176362.2|176457.1|176367.1|176457.7|176367.7|176452.2|176362.2|6
1726562600000|2024-09-17 08:43:20|176458.5|176368.5|176460.3|176370.3|176466.4|176376.4|176458.5|176368.5|5
1726562610000|2024-09-17 08:43:30|176461.1|176371.1|176466.8|176376.8|176470.9|176380.9|176460.6|176370.6|7
1726562620000|2024-09-17 08:43:40|176468.8|176378.8|176466|176376|176474.1|176384.1|176466|176376|10
1726562630000|2024-09-17 08:43:50|176465.5|176375.5|176462|176372|176465.5|176375.5|176462|176372|2
1726562640000|2024-09-17 08:44:00|176456.6|176366.6|176452.8|176362.8|176456.6|176366.6|176452.8|176362.8|3
1726562650000|2024-09-17 08:44:10|176453.5|176363.5|176453.5|176363.5|176454.7|176364.7|176453.5|176363.5|3
1726562660000|2024-09-17 08:44:20|176455.7|176365.7|176463.7|176373.7|176468.7|176378.7|176454.4|176364.4|8
1726562670000|2024-09-17 08:44:30|176464.7|176374.7|176456.9|176366.9|176464.7|176374.7|176456.9|176366.9|4
1726562680000|2024-09-17 08:44:40|176454.2|176364.2|176454.1|176364.1|176455.5|176365.5|176454.1|176364.1|3
1726562690000|2024-09-17 08:44:50|176451.6|176361.6|176449.6|176359.6|176452.5|176362.5|176448.6|176358.6|8
1726562700000|2024-09-17 08:45:00|176453.9|176363.9|176459.8|176369.8|176460.8|176370.8|176453.9|176363.9|7
1726562710000|2024-09-17 08:45:10|176456.1|176366.1|176460|176370|176460|176370|176454.7|176364.7|6
1726562720000|2024-09-17 08:45:20|176457.1|176367.1|176459|176369|176459|176369|176455.2|176365.2|5
1726562730000|2024-09-17 08:45:30|176458.6|176368.6|176456.8|176366.8|176461.7|176371.7|176456.8|176366.8|7
1726562740000|2024-09-17 08:45:40|176458.2|176368.2|176446.8|176356.8|176460|176370|176446.8|176356.8|10
1726562750000|2024-09-17 08:45:50|176444.6|176354.6|176463.2|176373.2|176467.9|176377.9|176439.2|176349.2|6
1726562760000|2024-09-17 08:46:00|176461.9|176371.9|176449.9|176359.9|176461.9|176371.9|176449.9|176359.9|6
1726562770000|2024-09-17 08:46:10|176419|176329|176420.6|176330.6|176425.7|176335.7|176419|176329|7
1726562780000|2024-09-17 08:46:20|176417.1|176327.1|176399.3|176309.3|176417.1|176327.1|176397.6|176307.6|15
1726562790000|2024-09-17 08:46:30|176399.1|176309.1|176399.5|176309.5|176399.5|176309.5|176398.9|176308.9|3
1726562800000|2024-09-17 08:46:40|176397.9|176307.9|176398.7|176308.7|176398.7|176308.7|176397.9|176307.9|2
1726562810000|2024-09-17 08:46:50|176407.4|176317.4|176416.2|176326.2|176417.1|176327.1|176407.4|176317.4|7
1726562820000|2024-09-17 08:47:00|176414.1|176324.1|176414.6|176324.6|176415.6|176325.6|176412.1|176322.1|7
1726562830000|2024-09-17 08:47:10|176420.3|176330.3|176425.1|176335.1|176425.1|176335.1|176420.3|176330.3|4
1726562840000|2024-09-17 08:47:20|176424.8|176334.8|176413.2|176323.2|176425.5|176335.5|176412.7|176322.7|9
1726562850000|2024-09-17 08:47:30|176416.3|176326.3|176442.6|176352.6|176442.6|176352.6|176415.7|176325.7|5
1726562860000|2024-09-17 08:47:40|176443.3|176353.3|176458.3|176368.3|176458.3|176368.3|176443.3|176353.3|6
1726562870000|2024-09-17 08:47:50|176458.6|176368.6|176459.6|176369.6|176460.1|176370.1|176458.6|176368.6|6
1726562880000|2024-09-17 08:48:00|176459|176369|176457.4|176367.4|176459|176369|176457.4|176367.4|3
1726562890000|2024-09-17 08:48:10|176457.3|176367.3|176458|176368|176458|176368|176457.3|176367.3|2
1726562900000|2024-09-17 08:48:20|176484.9|176354.9|176482.3|176392.3|176486.9|176395.1|176478.5|176354.9|9
1726562910000|2024-09-17 08:48:30|176482.2|176392.2|176482.2|176392.2|176482.2|176392.2|176482.2|176392.2|1
1726562920000|2024-09-17 08:48:40|176482|176392|176476.7|176386.7|176482.3|176392.3|176466.8|176376.8|11
1726562930000|2024-09-17 08:48:50|176481.8|176391.8|176476.4|176386.4|176481.8|176391.8|176472.3|176382.3|8
1726562940000|2024-09-17 08:49:00|176485.5|176395.5|176485.8|176395.8|176485.8|176395.8|176481.9|176391.9|4
1726562950000|2024-09-17 08:49:10|176482|176392|176482.5|176392.5|176486.9|176396.9|176482|176392|5
1726562960000|2024-09-17 08:49:20|176484.1|176394.1|176498.1|176408.1|176498.1|176408.1|176484.1|176394.1|2
1726562970000|2024-09-17 08:49:30|176499.7|176409.7|176484.9|176394.9|176501.5|176411.5|176484.9|176394.9|14
1726562980000|2024-09-17 08:49:40|176486.6|176396.6|176449.3|176359.3|176486.6|176396.6|176449.3|176359.3|8
1726562990000|2024-09-17 08:49:50|176448.7|176358.7|176451.4|176361.4|176451.4|176361.4|176448.7|176358.7|5
1726563000000|2024-09-17 08:50:00|176451.3|176361.3|176408.5|176318.5|176451.3|176361.3|176408.5|176318.5|12
1726563010000|2024-09-17 08:50:10|176406.6|176316.6|176401|176311|176410.5|176320.5|176397|176307|12
1726563020000|2024-09-17 08:50:20|176399|176309|176400.8|176310.8|176400.8|176310.8|176399|176309|2
1726563030000|2024-09-17 08:50:30|176400.5|176310.5|176397.5|176307.5|176400.6|176310.6|176395.8|176305.8|7
1726563040000|2024-09-17 08:50:40|176395.4|176305.4|176396|176306|176396|176306|176395.4|176305.4|3
1726563050000|2024-09-17 08:50:50|176395.9|176305.9|176394.1|176304.1|176395.9|176305.9|176393.1|176303.1|8
1726563060000|2024-09-17 08:51:00|176394.4|176304.4|176396.2|176306.2|176396.3|176306.3|176393.4|176303.4|8
1726563070000|2024-09-17 08:51:10|176395.2|176305.2|176400.4|176310.4|176400.4|176310.4|176394.6|176304.6|10
1726563080000|2024-09-17 08:51:20|176400.2|176310.2|176399.8|176309.8|176401.7|176311.7|176399.8|176309.8|6
1726563090000|2024-09-17 08:51:30|176397|176307|176397|176307|176397|176307|176396|176306|9
1726563100000|2024-09-17 08:51:40|176396.9|176306.9|176396.9|176306.9|176396.9|176306.9|176396.9|176306.9|1
1726563110000|2024-09-17 08:51:50|176395.6|176305.6|176388.2|176298.2|176395.9|176305.9|176383.5|176293.5|10
1726563120000|2024-09-17 08:52:00|176389.6|176299.6|176388|176298|176389.6|176299.6|176387.4|176297.4|4
1726563130000|2024-09-17 08:52:10|176388.9|176298.9|176391.8|176301.8|176391.8|176301.8|176386.1|176296.1|5
1726563140000|2024-09-17 08:52:20|176392|176302|176379|176289|176392|176302|176378.4|176288.4|6
1726563150000|2024-09-17 08:52:30|176372.1|176282.1|176367.9|176277.9|176375.4|176285.4|176367.9|176277.9|6
1726563160000|2024-09-17 08:52:40|176366.7|176276.7|176368.4|176278.4|176368.4|176278.4|176364|176274|6
1726563170000|2024-09-17 08:52:50|176365.2|176275.2|176365.2|176275.2|176365.2|176275.2|176365.2|176275.2|1
1726563180000|2024-09-17 08:53:00|176366|176276|176392.5|176302.5|176392.5|176302.5|176366|176276|7
1726563190000|2024-09-17 08:53:10|176392.6|176302.6|176392.3|176302.3|176392.6|176302.6|176390.7|176300.7|5
1726563200000|2024-09-17 08:53:20|176392.4|176302.4|176385.3|176295.3|176392.4|176302.4|176384.3|176294.3|6
1726563210000|2024-09-17 08:53:30|176384.3|176294.3|176381.6|176291.6|176384.7|176294.7|176380.6|176290.6|9
1726563220000|2024-09-17 08:53:40|176380.7|176290.7|176377.3|176287.3|176380.7|176290.7|176376.7|176286.7|14
1726563230000|2024-09-17 08:53:50|176377.4|176287.4|176320.8|176230.8|176378.1|176288.1|176313.6|176223.6|12
1726563240000|2024-09-17 08:54:00|176317.4|176227.4|176319.9|176229.9|176328|176238|176315.6|176225.6|13
1726563250000|2024-09-17 08:54:10|176317.6|176227.6|176315|176225|176317.6|176227.6|176314|176224|4
1726563260000|2024-09-17 08:54:20|176313.5|176223.5|176312|176222|176317.3|176227.3|176309|176219|10
1726563270000|2024-09-17 08:54:30|176311.9|176221.9|176308.7|176218.7|176313.7|176223.7|176308.7|176218.7|9
1726563280000|2024-09-17 08:54:40|176308.5|176218.5|176305|176215|176308.5|176218.5|176303|176213|7
1726563290000|2024-09-17 08:54:50|176321.4|176231.4|176317.5|176227.5|176323.3|176233.3|176317.4|176227.4|7
1726563300000|2024-09-17 08:55:00|176319|176229|176311.5|176221.5|176319|176229|176311.5|176221.5|4
1726563310000|2024-09-17 08:55:10|176311.9|176221.9|176311.9|176221.9|176311.9|176221.9|176311.9|176221.9|1
1726563320000|2024-09-17 08:55:20|176312|176222|176315.4|176225.4|176315.4|176225.4|176312|176222|4
1726563330000|2024-09-17 08:55:30|176317.4|176227.4|176317.2|176227.2|176318.7|176228.7|176311.7|176221.7|8
1726563340000|2024-09-17 08:55:40|176314|176224|176311.5|176221.5|176314|176224|176311.5|176221.5|2
1726563350000|2024-09-17 08:55:50|176311.4|176221.4|176310.3|176220.3|176315.3|176225.3|176309.1|176219.1|9
1726563360000|2024-09-17 08:56:00|176312.5|176222.5|176310.4|176220.4|176312.5|176222.5|176306.3|176216.3|6
1726563370000|2024-09-17 08:56:10|176312|176222|176312|176222|176312|176222|176312|176222|1
1726563380000|2024-09-17 08:56:20|176311.7|176221.7|176310.2|176220.2|176314|176224|176309.9|176219.9|7
1726563390000|2024-09-17 08:56:30|176311.4|176221.4|176311.5|176221.5|176311.5|176221.5|176311.4|176221.4|2
1726563400000|2024-09-17 08:56:40|176308.9|176218.9|176303.8|176213.8|176308.9|176218.9|176303.8|176213.8|6
1726563410000|2024-09-17 08:56:50|176307.3|176217.3|176309.7|176219.7|176312.9|176222.9|176307.2|176217.2|13
1726563420000|2024-09-17 08:57:00|176307.6|176217.6|176309.2|176219.2|176309.2|176219.2|176307.6|176217.6|2
1726563430000|2024-09-17 08:57:10|176311.3|176221.3|176311.3|176221.3|176311.3|176221.3|176311.3|176221.3|1
1726563440000|2024-09-17 08:57:20|176312.1|176222.1|176311.7|176221.7|176314.3|176224.3|176311.7|176221.7|3
1726563450000|2024-09-17 08:57:30|176312.7|176222.7|176315.2|176225.2|176316.3|176226.3|176312.7|176222.7|4
1726563460000|2024-09-17 08:57:40|176311.4|176221.4|176316.3|176226.3|176316.3|176226.3|176311.4|176221.4|3
1726563470000|2024-09-17 08:57:50|176315.2|176225.2|176315.2|176225.2|176315.2|176225.2|176313.8|176223.8|3
1726563480000|2024-09-17 08:58:00|176313.8|176223.8|176312.7|176222.7|176314.7|176224.7|176312.7|176222.7|4
1726563490000|2024-09-17 08:58:10|176313|176223|176313|176223|176313|176223|176313|176223|1
1726563500000|2024-09-17 08:58:20|176314.6|176224.6|176314.6|176224.6|176314.6|176224.6|176314.6|176224.6|1
1726563510000|2024-09-17 08:58:30|176312.8|176222.8|176310.2|176220.2|176312.8|176222.8|176310.2|176220.2|3
1726563520000|2024-09-17 08:58:40|176311.5|176221.5|176316.6|176226.6|176316.6|176226.6|176311.5|176221.5|3
1726563530000|2024-09-17 08:58:50|176318.5|176228.5|176319.1|176229.1|176319.1|176229.1|176318.5|176228.5|2
1726563540000|2024-09-17 08:59:00|176318.6|176228.6|176319.1|176229.1|176319.1|176229.1|176318.6|176228.6|2
1726563550000|2024-09-17 08:59:10|176318.1|176228.1|176316.8|176226.8|176318.1|176228.1|176316.8|176226.8|2
1726563560000|2024-09-17 08:59:20|176321.4|176231.4|176319.9|176229.9|176321.4|176231.4|176319.9|176229.9|2
1726563570000|2024-09-17 08:59:30|176320|176230|176309.7|176219.7|176320|176230|176309.3|176219.3|5
1726563580000|2024-09-17 08:59:40|176307.9|176217.9|176295.6|176205.6|176307.9|176217.9|176291.1|176201.1|8
1726563590000|2024-09-17 08:59:50|176294.8|176204.8|176303|176213|176306.3|176216.3|176291.4|176201.4|10
1726563600000|2024-09-17 09:00:00|176301.9|176211.9|176307|176217|176323.1|176219.7|176300.6|176192.7|21
1726563610000|2024-09-17 09:00:10|176304.9|176214.9|176305.5|176215.5|176308.2|176218.2|176302.8|176212.8|5
1726563620000|2024-09-17 09:00:20|176304.7|176214.7|176318.8|176228.8|176338.1|176248.1|176302.2|176212.2|13
1726563640000|2024-09-17 09:00:40|176319.3|176229.3|176322.2|176232.2|176322.7|176232.7|176319.3|176229.3|3
1726563650000|2024-09-17 09:00:50|176322.5|176232.5|176323.5|176233.5|176335.3|176245.3|176319.3|176229.3|9
1726563660000|2024-09-17 09:01:00|176323.9|176233.9|176324.1|176234.1|176324.2|176234.2|176323.9|176233.9|3
1726563670000|2024-09-17 09:01:10|176323|176233|176324.3|176234.3|176324.3|176234.3|176323|176233|5
1726563680000|2024-09-17 09:01:20|176321.2|176231.2|176294.1|176204.1|176321.2|176231.2|176294.1|176204.1|7
1726563690000|2024-09-17 09:01:30|176294.3|176204.3|176294.9|176204.9|176294.9|176204.9|176293.6|176203.6|7
1726563700000|2024-09-17 09:01:40|176296.3|176206.3|176297.6|176207.6|176297.6|176207.6|176296.3|176206.3|2
1726563710000|2024-09-17 09:01:50|176296.3|176206.3|176295.9|176205.9|176297|176207|176295.9|176205.9|4
1726563720000|2024-09-17 09:02:00|176291.2|176201.2|176290.3|176200.3|176291.2|176201.2|176289.3|176199.3|7
1726563730000|2024-09-17 09:02:10|176289.3|176199.3|176290.2|176200.2|176290.3|176200.3|176285.9|176195.9|9
1726563740000|2024-09-17 09:02:20|176290.3|176200.3|176293.9|176203.9|176293.9|176203.9|176290.3|176200.3|4
1726563750000|2024-09-17 09:02:30|176293.4|176203.4|176292|176202|176293.4|176203.4|176290.3|176200.3|5
1726563760000|2024-09-17 09:02:40|176294.6|176204.6|176293.5|176203.5|176294.6|176204.6|176293.5|176203.5|4
1726563770000|2024-09-17 09:02:50|176297.1|176207.1|176293.6|176203.6|176297.1|176207.1|176293.6|176203.6|2
1726563780000|2024-09-17 09:03:00|176292.6|176202.6|176301.4|176211.4|176309.9|176219.9|176280.8|176190.8|17
1726563790000|2024-09-17 09:03:10|176302.6|176212.6|176297.6|176207.6|176302.6|176212.6|176297.6|176207.6|3
1726563800000|2024-09-17 09:03:20|176296.3|176206.3|176297.2|176207.2|176298.3|176208.3|176292.1|176202.1|9
1726563810000|2024-09-17 09:03:30|176297.3|176207.3|176297.2|176207.2|176297.3|176207.3|176297.2|176207.2|2
1726563820000|2024-09-17 09:03:40|176296.5|176206.5|176295.1|176205.1|176299.2|176209.2|176295.1|176205.1|4
1726563830000|2024-09-17 09:03:50|176293.5|176203.5|176294.2|176204.2|176294.2|176204.2|176291.8|176201.8|6
1726563840000|2024-09-17 09:04:00|176295|176205|176294.9|176204.9|176298.2|176208.2|176291.8|176201.8|8
1726563850000|2024-09-17 09:04:10|176295|176205|176294.1|176204.1|176295.9|176205.9|176292.4|176202.4|5
1726563860000|2024-09-17 09:04:20|176295.5|176205.5|176293.7|176203.7|176296.2|176206.2|176293.7|176203.7|4
1726563870000|2024-09-17 09:04:30|176296.4|176206.4|176294.6|176204.6|176296.4|176206.4|176294.6|176204.6|2
1726563880000|2024-09-17 09:04:40|176294.4|176204.4|176290|176200|176295.9|176205.9|176290|176200|9
1726563890000|2024-09-17 09:04:50|176289.1|176199.1|176301.3|176211.3|176301.3|176211.3|176289.1|176199.1|7
1726563900000|2024-09-17 09:05:00|176299.5|176209.5|176292.2|176202.2|176299.5|176209.5|176287.5|176197.5|13
1726563910000|2024-09-17 09:05:10|176291.2|176201.2|176290.8|176200.8|176293.1|176203.1|176290.3|176200.3|11
1726563920000|2024-09-17 09:05:20|176289.7|176199.7|176282.2|176192.2|176289.7|176199.7|176282.2|176192.2|6
1726563930000|2024-09-17 09:05:30|176281|176191|176268.6|176178.6|176281|176191|176249.4|176159.4|12
1726563940000|2024-09-17 09:05:40|176269.4|176179.4|176257.6|176167.6|176269.4|176179.4|176257.6|176167.6|10
1726563950000|2024-09-17 09:05:50|176254.4|176164.4|176254|176164|176254.4|176164.4|176254|176164|3
1726563960000|2024-09-17 09:06:00|176254.5|176164.5|176253.5|176163.5|176255.9|176165.9|176253.5|176163.5|4
1726563970000|2024-09-17 09:06:10|176255.6|176165.6|176256|176166|176256|176166|176254.5|176164.5|4
1726563980000|2024-09-17 09:06:20|176257.6|176167.6|176263.4|176173.4|176263.4|176173.4|176256.1|176166.1|13
1726563990000|2024-09-17 09:06:30|176264|176174|176267.8|176177.8|176267.8|176177.8|176262.9|176172.9|3
1726564000000|2024-09-17 09:06:40|176269|176179|176265.5|176175.5|176269.4|176179.4|176265.5|176175.5|5
1726564010000|2024-09-17 09:06:50|176264.9|176174.9|176275.4|176185.4|176275.4|176185.4|176264.3|176174.3|5
1726564020000|2024-09-17 09:07:00|176273.7|176183.7|176267.3|176177.3|176278.4|176188.4|176266.5|176176.5|9
1726564030000|2024-09-17 09:07:10|176266.3|176176.3|176262.2|176172.2|176267.3|176177.3|176261.4|176171.4|7
1726564040000|2024-09-17 09:07:20|176261.9|176171.9|176261.9|176171.9|176261.9|176171.9|176261.9|176171.9|1
1726564050000|2024-09-17 09:07:30|176260.9|176170.9|176265.1|176175.1|176268.6|176178.6|176260.9|176170.9|9
1726564070000|2024-09-17 09:07:50|176265.3|176175.3|176265.3|176175.3|176265.3|176175.3|176265.3|176175.3|1
1726564080000|2024-09-17 09:08:00|176269.3|176179.3|176258.5|176168.5|176269.3|176179.3|176258.5|176168.5|5
1726564090000|2024-09-17 09:08:10|176257.8|176167.8|176256.8|176166.8|176257.8|176167.8|176256.1|176166.1|6
1726564100000|2024-09-17 09:08:20|176257.1|176167.1|176257.8|176167.8|176259.6|176169.6|176257.1|176167.1|6
1726564110000|2024-09-17 09:08:30|176259.2|176169.2|176263.9|176173.9|176263.9|176173.9|176259.2|176169.2|14
1726564120000|2024-09-17 09:08:40|176264.9|176174.9|176277.6|176187.6|176278.6|176188.6|176264.9|176174.9|11
1726564130000|2024-09-17 09:08:50|176277.5|176187.5|176273.7|176183.7|176277.5|176187.5|176273.7|176183.7|4
1726564140000|2024-09-17 09:09:00|176268.1|176178.1|176270|176180|176274.6|176184.6|176268.1|176178.1|7
1726564150000|2024-09-17 09:09:10|176267.9|176177.9|176268.5|176178.5|176268.6|176178.6|176264.8|176174.8|7
1726564160000|2024-09-17 09:09:20|176266.9|176176.9|176267.9|176177.9|176267.9|176177.9|176264.9|176174.9|8
1726564170000|2024-09-17 09:09:30|176269.6|176179.6|176266.9|176176.9|176270.6|176180.6|176266.9|176176.9|12
1726564180000|2024-09-17 09:09:40|176269.7|176179.7|176270.8|176180.8|176270.9|176180.9|176266.7|176176.7|8
1726564190000|2024-09-17 09:09:50|176271.1|176181.1|176269.6|176179.6|176272.2|176182.2|176268.4|176178.4|4
1726564200000|2024-09-17 09:10:00|176270.1|176180.1|176270.9|176180.9|176270.9|176180.9|176267.6|176177.6|4
1726564210000|2024-09-17 09:10:10|176271.5|176181.5|176279.6|176189.6|176282.6|176192.6|176271.5|176181.5|10
1726564220000|2024-09-17 09:10:20|176277.6|176187.6|176270.1|176180.1|176279.8|176189.8|176269.2|176179.2|12
1726564230000|2024-09-17 09:10:30|176268.9|176178.9|176268.9|176178.9|176268.9|176178.9|176268.9|176178.9|1
1726564240000|2024-09-17 09:10:40|176271.3|176181.3|176271.8|176181.8|176271.8|176181.8|176271.3|176181.3|2
1726564250000|2024-09-17 09:10:50|176271.7|176181.7|176270.6|176180.6|176272.6|176182.6|176270.6|176180.6|5
1726564260000|2024-09-17 09:11:00|176271.4|176181.4|176267.5|176177.5|176271.4|176181.4|176267.5|176177.5|4
1726564270000|2024-09-17 09:11:10|176267.1|176177.1|176267.5|176177.5|176267.5|176177.5|176264.1|176174.1|10
1726564280000|2024-09-17 09:11:20|176271.4|176181.4|176274.9|176184.9|176277.7|176187.7|176269.7|176179.7|10
1726564290000|2024-09-17 09:11:30|176275.3|176185.3|176273.9|176183.9|176275.4|176185.4|176273.9|176183.9|3
1726564300000|2024-09-17 09:11:40|176274.1|176184.1|176269.9|176179.9|176274.1|176184.1|176268.6|176178.6|8
1726564310000|2024-09-17 09:11:50|176269.1|176179.1|176267.4|176177.4|176269.4|176179.4|176261.5|176171.5|15
1726564320000|2024-09-17 09:12:00|176270.6|176180.6|176271.5|176181.5|176271.5|176181.5|176267.4|176177.4|19
1726564330000|2024-09-17 09:12:10|176271.4|176181.4|176268.2|176178.2|176271.6|176181.6|176268.2|176178.2|7
1726564340000|2024-09-17 09:12:20|176268.7|176178.7|176269.1|176179.1|176272.3|176182.3|176268.7|176178.7|14
1726564350000|2024-09-17 09:12:30|176269.4|176179.4|176273.5|176183.5|176273.5|176183.5|176267.9|176177.9|14
1726564360000|2024-09-17 09:12:40|176271.1|176181.1|176269.3|176179.3|176271.6|176181.6|176269.3|176179.3|3
1726564370000|2024-09-17 09:12:50|176271.2|176181.2|176274.2|176184.2|176277.6|176187.6|176271.2|176181.2|12
1726564380000|2024-09-17 09:13:00|176273.8|176183.8|176271.4|176181.4|176275.3|176185.3|176271.4|176181.4|22
1726564390000|2024-09-17 09:13:10|176272.4|176182.4|176270.5|176180.5|176272.4|176182.4|176268.6|176178.6|12
1726564400000|2024-09-17 09:13:20|176268.8|176178.8|176300.1|176210.1|176300.1|176210.1|176268.8|176178.8|20
1726564410000|2024-09-17 09:13:30|176304.2|176214.2|176298.2|176208.2|176304.2|176214.2|176295|176205|5
1726564420000|2024-09-17 09:13:40|176294.3|176204.3|176298|176208|176298.5|176208.5|176294.3|176204.3|7
1726564430000|2024-09-17 09:13:50|176292|176202|176292.5|176202.5|176292.5|176202.5|176292|176202|2
1726564440000|2024-09-17 09:14:00|176292.1|176202.1|176290.3|176200.3|176292.1|176202.1|176290.3|176200.3|2
1726564450000|2024-09-17 09:14:10|176289.3|176199.3|176289.3|176199.3|176291.2|176201.2|176289.3|176199.3|3
1726564460000|2024-09-17 09:14:20|176291.1|176201.1|176289.3|176199.3|176291.1|176201.1|176288.4|176198.4|4
1726564470000|2024-09-17 09:14:30|176288|176198|176271.8|176181.8|176288|176198|176271.8|176181.8|3
1726564480000|2024-09-17 09:14:40|176271|176181|176267.8|176177.8|176271|176181|176264.9|176174.9|9
1726564490000|2024-09-17 09:14:50|176264|176174|176260.2|176170.2|176264.9|176174.9|176260.2|176170.2|13
1726564500000|2024-09-17 09:15:00|176261.4|176171.4|176262.2|176172.2|176262.4|176172.4|176261.4|176171.4|3
1726564510000|2024-09-17 09:15:10|176261.8|176171.8|176261.7|176171.7|176261.8|176171.8|176261|176171|3
1726564520000|2024-09-17 09:15:20|176259.7|176169.7|176256.4|176166.4|176264.3|176174.3|176256.4|176166.4|5
1726564530000|2024-09-17 09:15:30|176256.3|176166.3|176258.4|176168.4|176259.1|176169.1|176256.3|176166.3|7
1726564540000|2024-09-17 09:15:40|176263.3|176173.3|176217.5|176127.5|176273.1|176183.1|176200.8|176110.8|19
1726564550000|2024-09-17 09:15:50|176215.7|176125.7|176215.6|176125.6|176217.2|176127.2|176215.6|176125.6|4
1726564560000|2024-09-17 09:16:00|176215.7|176125.7|176213.3|176123.3|176215.7|176125.7|176212.9|176122.9|7
1726564570000|2024-09-17 09:16:10|176211.3|176121.3|176211.6|176121.6|176214.3|176124.3|176210.6|176120.6|8
1726564580000|2024-09-17 09:16:20|176211.8|176121.8|176210.7|176120.7|176211.8|176121.8|176210.7|176120.7|2
1726564590000|2024-09-17 09:16:30|176212.6|176122.6|176212.5|176122.5|176212.6|176122.6|176212.5|176122.5|2
1726564600000|2024-09-17 09:16:40|176210.1|176120.1|176210.1|176120.1|176210.1|176120.1|176210.1|176120.1|1
1726564610000|2024-09-17 09:16:50|176204.7|176114.7|176205.3|176115.3|176205.3|176115.3|176202.6|176112.6|4
1726564620000|2024-09-17 09:17:00|176207.1|176117.1|176208.1|176118.1|176213.7|176123.7|176207.1|176117.1|7
1726564630000|2024-09-17 09:17:10|176196.2|176106.2|176176.4|176086.4|176196.2|176106.2|176169.9|176079.9|9
1726564640000|2024-09-17 09:17:20|176177.7|176087.7|176180|176090|176182.6|176092.6|176177.7|176087.7|6
1726564650000|2024-09-17 09:17:30|176178.7|176088.7|176173.9|176083.9|176178.7|176088.7|176173.9|176083.9|2
1726564660000|2024-09-17 09:17:40|176173.3|176083.3|176173.4|176083.4|176173.9|176083.9|176173.3|176083.3|3
1726564670000|2024-09-17 09:17:50|176173.1|176083.1|176171.9|176081.9|176173.1|176083.1|176170.6|176080.6|4
1726564680000|2024-09-17 09:18:00|176169.9|176079.9|176168.7|176078.7|176175.1|176085.1|176167.7|176077.7|10
1726564690000|2024-09-17 09:18:10|176166.4|176076.4|176166.8|176076.8|176166.8|176076.8|176165.1|176075.1|3
1726564700000|2024-09-17 09:18:20|176159.4|176069.4|176166.3|176076.3|176168.4|176078.4|176159.4|176069.4|7
1726564710000|2024-09-17 09:18:30|176168.2|176078.2|176163.9|176073.9|176168.2|176078.2|176163.9|176073.9|3
1726564720000|2024-09-17 09:18:40|176164.4|176074.4|176163.5|176073.5|176166.1|176076.1|176160.2|176070.2|6
1726564730000|2024-09-17 09:18:50|176163.6|176073.6|176163.8|176073.8|176164.3|176074.3|176162.2|176072.2|6
1726564740000|2024-09-17 09:19:00|176162.6|176072.6|176164|176074|176164.7|176074.7|176162|176072|8
1726564750000|2024-09-17 09:19:10|176162.8|176072.8|176184.3|176094.3|176189.2|176099.2|176162.8|176072.8|9
1726564760000|2024-09-17 09:19:20|176187.2|176097.2|176169.4|176079.4|176187.2|176097.2|176153.9|176063.9|12
1726564770000|2024-09-17 09:19:30|176169.5|176079.5|176165.2|176075.2|176169.5|176079.5|176162.8|176072.8|8
1726564780000|2024-09-17 09:19:40|176168.6|176078.6|176164.7|176074.7|176168.6|176078.6|176164.7|176074.7|3
1726564790000|2024-09-17 09:19:50|176165|176075|176136.8|176046.8|176169.5|176079.5|176136.8|176046.8|9
1726564800000|2024-09-17 09:20:00|176139.9|176049.9|176135.8|176045.8|176139.9|176049.9|176131.6|176041.6|16
1726564810000|2024-09-17 09:20:10|176136.7|176046.7|176155.9|176065.9|176162.7|176072.7|176132.7|176042.7|6
1726564820000|2024-09-17 09:20:20|176155.6|176065.6|176154.6|176064.6|176159.7|176069.7|176154.4|176064.4|6
1726564830000|2024-09-17 09:20:30|176139.1|176049.1|176148.1|176058.1|176149|176059|176135.9|176045.9|14
1726564840000|2024-09-17 09:20:40|176150|176060|176145.4|176055.4|176150|176060|176144.7|176054.7|12
1726564850000|2024-09-17 09:20:50|176146.3|176056.3|176141.4|176051.4|176146.3|176056.3|176140.5|176050.5|14
1726564860000|2024-09-17 09:21:00|176167.1|176077.1|176181.8|176091.8|176181.8|176091.8|176167.1|176077.1|4
1726564870000|2024-09-17 09:21:10|176180|176090|176180.3|176090.3|176181.1|176091.1|176179.4|176089.4|5
1726564880000|2024-09-17 09:21:20|176179|176089|176179.8|176089.8|176181.8|176091.8|176179|176089|8
1726564890000|2024-09-17 09:21:30|176180.5|176090.5|176179.2|176089.2|176180.5|176090.5|176179.2|176089.2|5
1726564900000|2024-09-17 09:21:40|176179.3|176089.3|176180.1|176090.1|176181|176091|176178.5|176088.5|6
1726564910000|2024-09-17 09:21:50|176180|176090|176180|176090|176180|176090|176178.8|176088.8|3
1726564920000|2024-09-17 09:22:00|176179.9|176089.9|176179.7|176089.7|176179.9|176089.9|176179.7|176089.7|3
1726564930000|2024-09-17 09:22:10|176179.8|176089.8|176179.2|176089.2|176179.8|176089.8|176179.2|176089.2|2
1726564940000|2024-09-17 09:22:20|176179.7|176089.7|176180.4|176090.4|176180.4|176090.4|176179.7|176089.7|2
1726564950000|2024-09-17 09:22:30|176179.9|176089.9|176181.6|176091.6|176181.6|176091.6|176179.9|176089.9|6
1726564960000|2024-09-17 09:22:40|176181.5|176091.5|176158.6|176068.6|176181.5|176091.5|176153.1|176063.1|10
1726564970000|2024-09-17 09:22:50|176158.7|176068.7|176157.9|176067.9|176158.7|176068.7|176157.9|176067.9|4
1726564980000|2024-09-17 09:23:00|176157.8|176067.8|176150.2|176060.2|176157.8|176067.8|176150.2|176060.2|4
1726564990000|2024-09-17 09:23:10|176150.1|176060.1|176143.7|176053.7|176150.1|176060.1|176143.7|176053.7|4
1726565000000|2024-09-17 09:23:20|176142.5|176052.5|176132.8|176042.8|176142.5|176052.5|176132.8|176042.8|5
1726565010000|2024-09-17 09:23:30|176133.9|176043.9|176131.1|176041.1|176133.9|176043.9|176124.3|176034.3|13
1726565020000|2024-09-17 09:23:40|176127.5|176037.5|176134.3|176044.3|176135.1|176045.1|176127.5|176037.5|7
1726565030000|2024-09-17 09:23:50|176134.1|176044.1|176132.7|176042.7|176134.2|176044.2|176132.7|176042.7|3
1726565040000|2024-09-17 09:24:00|176133.1|176043.1|176129|176039|176133.1|176043.1|176126.2|176036.2|6
1726565050000|2024-09-17 09:24:10|176128.8|176038.8|176127.6|176037.6|176128.8|176038.8|176127.4|176037.4|3
1726565060000|2024-09-17 09:24:20|176127.9|176037.9|176127.9|176037.9|176127.9|176037.9|176127.9|176037.9|1
1726565070000|2024-09-17 09:24:30|176118.2|176028.2|176118.4|176028.4|176118.4|176028.4|176118.2|176028.2|2
1726565080000|2024-09-17 09:24:40|176117.8|176027.8|176118.3|176028.3|176118.3|176028.3|176117.8|176027.8|3
1726565090000|2024-09-17 09:24:50|176117.2|176027.2|176128|176038|176128.1|176038.1|176117.2|176027.2|5
1726565100000|2024-09-17 09:25:00|176128.2|176038.2|176116.2|176026.2|176128.2|176038.2|176114|176024|7
1726565110000|2024-09-17 09:25:10|176115.1|176025.1|176111.6|176021.6|176137.3|176047.3|176108.6|176018.6|8
1726565120000|2024-09-17 09:25:20|176110.9|176020.9|176104.7|176014.7|176110.9|176020.9|176104.7|176014.7|5
1726565130000|2024-09-17 09:25:30|176105.5|176015.5|176105|176015|176105.5|176015.5|176105|176015|2
1726565140000|2024-09-17 09:25:40|176103.6|176013.6|176102.4|176012.4|176104.9|176014.9|176098.5|176008.5|7
1726565160000|2024-09-17 09:26:00|176102|176012|176101.4|176011.4|176102.9|176012.9|176101.4|176011.4|4
1726565170000|2024-09-17 09:26:10|176100.3|176010.3|176093.5|176003.5|176101.6|176011.6|176093.5|176003.5|4
1726565180000|2024-09-17 09:26:20|176097.4|176007.4|176097.4|176007.4|176097.4|176007.4|176097.4|176007.4|1
1726565190000|2024-09-17 09:26:30|176096.9|176006.9|176096.6|176006.6|176101.6|176011.6|176088.5|175998.5|7
1726565200000|2024-09-17 09:26:40|176097.3|176007.3|176093.2|176003.2|176097.3|176007.3|176091.5|176001.5|4
1726565220000|2024-09-17 09:27:00|176091.2|176001.2|176093.9|176003.9|176093.9|176003.9|176091.2|176001.2|2
1726565230000|2024-09-17 09:27:10|176093.6|176003.6|176091.7|176001.7|176093.6|176003.6|176091.7|176001.7|2
1726565240000|2024-09-17 09:27:20|176085.2|175995.2|176065.6|175975.6|176085.2|175995.2|176063.3|175973.3|6
1726565250000|2024-09-17 09:27:30|176070.7|175980.7|176070.2|175980.2|176072.2|175982.2|176069.2|175979.2|7
1726565260000|2024-09-17 09:27:40|176071|175981|176072.1|175982.1|176077|175987|176069.8|175979.8|4
1726565270000|2024-09-17 09:27:50|176070.7|175980.7|176069.9|175979.9|176071|175981|176064.2|175974.2|6
1726565280000|2024-09-17 09:28:00|176070.4|175980.4|176070.4|175980.4|176072.1|175982.1|176070.4|175980.4|3
1726565290000|2024-09-17 09:28:10|176071.1|175981.1|176064.9|175974.9|176071.1|175981.1|176064.8|175974.8|4
1726565300000|2024-09-17 09:28:20|176071.2|175981.2|176065.5|175975.5|176071.2|175981.2|176065.4|175975.4|5
1726565310000|2024-09-17 09:28:30|176066.5|175976.5|176066.8|175976.8|176066.8|175976.8|176066.5|175976.5|2
1726565320000|2024-09-17 09:28:40|176066.9|175976.9|176065.4|175975.4|176068.6|175978.6|176065.4|175975.4|7
1726565330000|2024-09-17 09:28:50|176053|175963|176038.4|175948.4|176053.3|175963.3|176036.9|175946.9|13
1726565340000|2024-09-17 09:29:00|176038.8|175948.8|176041.1|175951.1|176042.5|175952.5|176035.3|175945.3|9
1726565350000|2024-09-17 09:29:10|176043.6|175953.6|176040.3|175950.3|176043.6|175953.6|176040.3|175950.3|5
1726565360000|2024-09-17 09:29:20|176038.1|175948.1|176051.5|175961.5|176054.4|175964.4|176038.1|175948.1|5
1726565370000|2024-09-17 09:29:30|176052.8|175962.8|176057.6|175967.6|176057.7|175967.7|176052.8|175962.8|5
1726565380000|2024-09-17 09:29:40|176057.8|175967.8|176057.8|175967.8|176057.8|175967.8|176057.8|175967.8|1
1726565390000|2024-09-17 09:29:50|176059.2|175969.2|176076.7|175986.7|176076.7|175986.7|176059.2|175969.2|7
1726565400000|2024-09-17 09:30:00|176059.5|175969.5|176054.4|175964.4|176059.7|175969.7|176054.4|175964.4|8
1726565410000|2024-09-17 09:30:10|176054.5|175964.5|176057|175967|176057|175967|176053.6|175963.6|4
1726565420000|2024-09-17 09:30:20|176057.8|175967.8|176065.1|175975.1|176065.1|175975.1|176057.8|175967.8|5
1726565430000|2024-09-17 09:30:30|176064.8|175974.8|176066.5|175976.5|176066.5|175976.5|176064.5|175974.5|5
1726565440000|2024-09-17 09:30:40|176067.7|175977.7|176063.2|175973.2|176075.6|175985.6|176063|175973|11
1726565450000|2024-09-17 09:30:50|176062.6|175972.6|176059.9|175969.9|176063.1|175973.1|176059.9|175969.9|6
1726565460000|2024-09-17 09:31:00|176059.8|175969.8|176059.8|175969.8|176059.8|175969.8|176057.3|175967.3|5
1726565470000|2024-09-17 09:31:10|176057.7|175967.7|176065.5|175975.5|176070|175980|176057.7|175967.7|6
1726565480000|2024-09-17 09:31:20|176061.9|175971.9|176068.1|175978.1|176069.9|175979.9|176061.9|175971.9|5
1726565490000|2024-09-17 09:31:30|176068.3|175978.3|176068.2|175978.2|176068.3|175978.3|176068.2|175978.2|2
1726565500000|2024-09-17 09:31:40|176065.5|175975.5|176070|175980|176070|175980|176065.5|175975.5|4
1726565510000|2024-09-17 09:31:50|176066.2|175976.2|176066.7|175976.7|176066.7|175976.7|176064|175974|4
1726565520000|2024-09-17 09:32:00|176067.1|175977.1|176065.9|175975.9|176067.1|175977.1|176065.6|175975.6|5
1726565530000|2024-09-17 09:32:10|176065.5|175975.5|176049.5|175959.5|176065.5|175975.5|176049.5|175959.5|4
1726565540000|2024-09-17 09:32:20|176049.7|175959.7|176056.3|175966.3|176056.3|175966.3|176049.7|175959.7|7
1726565550000|2024-09-17 09:32:30|176058.9|175968.9|176057.2|175967.2|176058.9|175968.9|176054.8|175964.8|6
1726565560000|2024-09-17 09:32:40|176058.4|175968.4|176051.7|175961.7|176061.5|175971.5|176051.3|175961.3|6
1726565570000|2024-09-17 09:32:50|176052.1|175962.1|176049.7|175959.7|176052.1|175962.1|176049.7|175959.7|7
1726565580000|2024-09-17 09:33:00|176051.8|175961.8|176052.2|175962.2|176053.2|175963.2|176051.8|175961.8|3
1726565590000|2024-09-17 09:33:10|176052.8|175962.8|176069.2|175979.2|176069.2|175979.2|176050.7|175960.7|6
1726565600000|2024-09-17 09:33:20|176069.3|175979.3|176069.3|175979.3|176069.3|175979.3|176069.3|175979.3|1
1726565610000|2024-09-17 09:33:30|176070.7|175980.7|176072.8|175982.8|176072.8|175982.8|176069.7|175979.7|5
1726565620000|2024-09-17 09:33:40|176072.1|175982.1|176052.5|175962.5|176072.8|175982.8|176051.9|175961.9|9
1726565630000|2024-09-17 09:33:50|176052.3|175962.3|176052.2|175962.2|176054.6|175964.6|176052|175962|7
1726565640000|2024-09-17 09:34:00|176052.3|175962.3|176052.5|175962.5|176052.5|175962.5|176052.3|175962.3|2
1726565650000|2024-09-17 09:34:10|176053|175963|176052.9|175962.9|176053|175963|176052.9|175962.9|2
1726565660000|2024-09-17 09:34:20|176048.8|175958.8|176056.2|175966.2|176056.2|175966.2|176048.8|175958.8|3
1726565670000|2024-09-17 09:34:30|176062.7|175972.7|176063|175973|176063|175973|176062.3|175972.3|4
1726565680000|2024-09-17 09:34:40|176065.6|175975.6|176064.1|175974.1|176065.6|175975.6|176064.1|175974.1|5
1726565690000|2024-09-17 09:34:50|176064|175974|176064.1|175974.1|176064.1|175974.1|176063.8|175973.8|6
1726565700000|2024-09-17 09:35:00|176064.2|175974.2|176063.7|175973.7|176064.2|175974.2|176063.4|175973.4|6
1726565710000|2024-09-17 09:35:10|176066.7|175976.7|176066.1|175976.1|176066.7|175976.7|176065.3|175975.3|5
1726565720000|2024-09-17 09:35:20|176068|175978|176068|175978|176068|175978|176068|175978|1
1726565730000|2024-09-17 09:35:30|176069.4|175979.4|176088.2|175998.2|176088.6|175998.6|176069.4|175979.4|12
1726565740000|2024-09-17 09:35:40|176087.4|175997.4|176094.4|176004.4|176095|176005|176087.4|175997.4|7
1726565750000|2024-09-17 09:35:50|176094.8|176004.8|176123.9|176033.9|176123.9|176033.9|176094.8|176004.8|6
1726565760000|2024-09-17 09:36:00|176122.9|176032.9|176140.2|176050.2|176142.9|176052.9|176122.9|176032.9|11
1726565770000|2024-09-17 09:36:10|176140.5|176050.5|176140.1|176050.1|176140.5|176050.5|176140|176050|3
1726565780000|2024-09-17 09:36:20|176140.2|176050.2|176142|176052|176142.4|176052.4|176140.2|176050.2|6
1726565790000|2024-09-17 09:36:30|176141.9|176051.9|176141.9|176051.9|176142.7|176052.7|176141.8|176051.8|5
1726565800000|2024-09-17 09:36:40|176140.9|176050.9|176141.5|176051.5|176141.9|176051.9|176140.5|176050.5|7
1726565810000|2024-09-17 09:36:50|176140.5|176050.5|176138.3|176048.3|176141|176051|176138.3|176048.3|12
1726565820000|2024-09-17 09:37:00|176140.2|176050.2|176137.6|176047.6|176140.2|176050.2|176137.6|176047.6|2
1726565830000|2024-09-17 09:37:10|176136.9|176046.9|176135.8|176045.8|176139.6|176049.6|176135.8|176045.8|6
1726565840000|2024-09-17 09:37:20|176135.6|176045.6|176128.1|176038.1|176135.6|176045.6|176128.1|176038.1|3
1726565850000|2024-09-17 09:37:30|176127.8|176037.8|176123.6|176033.6|176128.1|176038.1|176119.3|176029.3|9
1726565860000|2024-09-17 09:37:40|176127.9|176037.9|176128.4|176038.4|176129.4|176039.4|176127.9|176037.9|7
1726565870000|2024-09-17 09:37:50|176128.3|176038.3|176126.5|176036.5|176128.3|176038.3|176114.1|176024.1|9
1726565880000|2024-09-17 09:38:00|176124.9|176034.9|176122.3|176032.3|176124.9|176034.9|176122.3|176032.3|5
1726565890000|2024-09-17 09:38:10|176121|176031|176105.1|176015.1|176121|176031|176105.1|176015.1|7
1726565900000|2024-09-17 09:38:20|176106.9|176016.9|176103|176013|176106.9|176016.9|176102.6|176012.6|7
1726565910000|2024-09-17 09:38:30|176102.7|176012.7|176103.8|176013.8|176103.8|176013.8|176102.7|176012.7|3
1726565920000|2024-09-17 09:38:40|176103.2|176013.2|176102.8|176012.8|176103.2|176013.2|176102.7|176012.7|3
1726565930000|2024-09-17 09:38:50|176103.2|176013.2|176105.5|176015.5|176105.5|176015.5|176102.1|176012.1|7
1726565940000|2024-09-17 09:39:00|176105.9|176015.9|176085.8|175995.8|176105.9|176015.9|176083.8|175993.8|13
1726565950000|2024-09-17 09:39:10|176085.2|175995.2|176087.5|175997.5|176087.5|175997.5|176085.2|175995.2|2
1726565970000|2024-09-17 09:39:30|176088.1|175998.1|176088.7|175998.7|176088.7|175998.7|176088.1|175998.1|2
1726565980000|2024-09-17 09:39:40|176090.2|176000.2|176090.8|176000.8|176090.8|176000.8|176089.7|175999.7|4
1726566000000|2024-09-17 09:40:00|176089.8|175999.8|176090.5|176000.5|176090.5|176000.5|176088.9|175998.9|5
1726566010000|2024-09-17 09:40:10|176092.7|176002.7|176109.7|176019.7|176111.3|176021.3|176092.7|176002.7|3
1726566020000|2024-09-17 09:40:20|176110|176020|176124.2|176034.2|176124.2|176034.2|176110|176020|12
1726566030000|2024-09-17 09:40:30|176132.5|176042.5|176130.8|176040.8|176133.9|176043.9|176126.7|176036.7|7
1726566040000|2024-09-17 09:40:40|176129.2|176039.2|176131.5|176041.5|176134.3|176044.3|176128.8|176038.8|9
1726566050000|2024-09-17 09:40:50|176131.4|176041.4|176125.2|176035.2|176133.8|176043.8|176125|176035|10
1726566060000|2024-09-17 09:41:00|176121.3|176031.3|176108.3|176018.3|176121.3|176031.3|176108.3|176018.3|10
1726566070000|2024-09-17 09:41:10|176108.6|176018.6|176108|176018|176110.9|176020.9|176107.7|176017.7|6
1726566080000|2024-09-17 09:41:20|176108.1|176018.1|176120.9|176030.9|176120.9|176030.9|176102.2|175982.3|12
1726566090000|2024-09-17 09:41:30|176118.9|176028.9|176117.9|176027.9|176118.9|176028.9|176117.9|176027.9|3
1726566100000|2024-09-17 09:41:40|176117.6|176027.6|176115.7|176025.7|176117.6|176027.6|176115.6|176025.6|5
1726566110000|2024-09-17 09:41:50|176115.8|176025.8|176114.1|176024.1|176118|176028|176114.1|176024.1|9
1726566120000|2024-09-17 09:42:00|176114.9|176024.9|176194|176104|176195.8|176105.8|176114.9|176024.9|9
1726566130000|2024-09-17 09:42:10|176193.3|176103.3|176194.4|176104.4|176194.4|176104.4|176191|176101|6
1726566140000|2024-09-17 09:42:20|176194.5|176104.5|176158.4|176068.4|176194.6|176104.6|176158.4|176068.4|6
1726566150000|2024-09-17 09:42:30|176154.9|176064.9|176152.3|176062.3|176154.9|176064.9|176148|176058|5
1726566160000|2024-09-17 09:42:40|176152.7|176062.7|176166.1|176076.1|176166.1|176076.1|176152.7|176062.7|7
1726566170000|2024-09-17 09:42:50|176167.6|176077.6|176160.7|176070.7|176170.3|176080.3|176160.3|176070.3|12
1726566180000|2024-09-17 09:43:00|176161.4|176071.4|176145.8|176055.8|176161.5|176071.5|176145.8|176055.8|9
1726566190000|2024-09-17 09:43:10|176147.5|176057.5|176145.3|176055.3|176148.5|176058.5|176144.9|176054.9|10
1726566200000|2024-09-17 09:43:20|176145.9|176055.9|176146.8|176056.8|176146.8|176056.8|176145.2|176055.2|4
1726566210000|2024-09-17 09:43:30|176147|176057|176151.7|176061.7|176152.2|176062.2|176143.8|176053.8|7
1726566220000|2024-09-17 09:43:40|176156.8|176066.8|176158.8|176068.8|176158.8|176068.8|176156.8|176066.8|2
1726566230000|2024-09-17 09:43:50|176164.1|176074.1|176176.8|176086.8|176181.8|176091.8|176163|176073|18
1726566240000|2024-09-17 09:44:00|176175.5|176085.5|176174.1|176084.1|176175.5|176085.5|176174.1|176084.1|3
1726566250000|2024-09-17 09:44:10|176177.9|176087.9|176175.5|176085.5|176177.9|176087.9|176175.5|176085.5|6
1726566260000|2024-09-17 09:44:20|176175.4|176085.4|176168|176078|176176.4|176086.4|176168|176078|7
1726566270000|2024-09-17 09:44:30|176166.8|176076.8|176167|176077|176168.8|176078.8|176166.8|176076.8|4
1726566280000|2024-09-17 09:44:40|176166.6|176076.6|176164.7|176074.7|176166.6|176076.6|176164.7|176074.7|6
1726566290000|2024-09-17 09:44:50|176164.8|176074.8|176164.6|176074.6|176164.8|176074.8|176164.6|176074.6|3
1726566300000|2024-09-17 09:45:00|176165|176075|176164.8|176074.8|176167|176077|176164.8|176074.8|6
1726566310000|2024-09-17 09:45:10|176164.9|176074.9|176163|176073|176164.9|176074.9|176163|176073|5
1726566320000|2024-09-17 09:45:20|176162.3|176072.3|176159.7|176069.7|176162.3|176072.3|176158.4|176068.4|4
1726566330000|2024-09-17 09:45:30|176159.8|176069.8|176159.8|176069.8|176159.8|176069.8|176159.8|176069.8|1
1726566340000|2024-09-17 09:45:40|176158.9|176068.9|176156.1|176066.1|176158.9|176068.9|176156.1|176066.1|3
1726566350000|2024-09-17 09:45:50|176156|176066|176159|176069|176159|176069|176155.3|176065.3|4
1726566360000|2024-09-17 09:46:00|176156.4|176066.4|176158.6|176068.6|176158.6|176068.6|176156.4|176066.4|2
1726566370000|2024-09-17 09:46:10|176159.8|176069.8|176156.7|176066.7|176159.8|176069.8|176156.6|176066.6|7
1726566380000|2024-09-17 09:46:20|176156.4|176066.4|176156.4|176066.4|176156.4|176066.4|176156.4|176066.4|1
1726566390000|2024-09-17 09:46:30|176155.6|176065.6|176149.2|176059.2|176159.9|176069.9|176149.2|176059.2|7
1726566400000|2024-09-17 09:46:40|176149.5|176059.5|176149.4|176059.4|176149.8|176059.8|176149.4|176059.4|3
1726566410000|2024-09-17 09:46:50|176150.1|176060.1|176145.7|176055.7|176150.1|176060.1|176143.4|176053.4|8
1726566420000|2024-09-17 09:47:00|176146.3|176056.3|176177.7|176087.7|176180.1|176090.1|176146.3|176056.3|6
1726566430000|2024-09-17 09:47:10|176177.9|176087.9|176174.5|176084.5|176177.9|176087.9|176170|176080|4
1726566440000|2024-09-17 09:47:20|176174.4|176084.4|176174.5|176084.5|176174.5|176084.5|176174.4|176084.4|2
1726566450000|2024-09-17 09:47:30|176174.4|176084.4|176184.1|176094.1|176184.1|176094.1|176174.4|176084.4|6
1726566460000|2024-09-17 09:47:40|176182.4|176092.4|176243.2|176153.2|176244.9|176154.9|176181.9|176091.9|14
1726566470000|2024-09-17 09:47:50|176244.8|176154.8|176246.1|176156.1|176247|176157|176242.4|176152.4|13
1726566480000|2024-09-17 09:48:00|176247.8|176157.8|176241.4|176151.4|176250.5|176160.5|176241.4|176151.4|14
1726566490000|2024-09-17 09:48:10|176240.6|176150.6|176242.9|176152.9|176242.9|176152.9|176240.6|176150.6|6
1726566500000|2024-09-17 09:48:20|176242.5|176152.5|176242.3|176152.3|176243.7|176153.7|176239.8|176149.8|10
1726566510000|2024-09-17 09:48:30|176242.1|176152.1|176240.8|176150.8|176242.1|176152.1|176240.8|176150.8|3
1726566520000|2024-09-17 09:48:40|176239|176149|176243.5|176153.5|176243.5|176153.5|176238.9|176148.9|8
1726566530000|2024-09-17 09:48:50|176242|176152|176244.5|176154.5|176246.2|176156.2|176240.6|176150.6|10
1726566540000|2024-09-17 09:49:00|176244.6|176154.6|176242.5|176152.5|176248.4|176158.4|176242.5|176152.5|11
1726566550000|2024-09-17 09:49:10|176242.7|176152.7|176242.6|176152.6|176242.7|176152.7|176242.6|176152.6|2
1726566560000|2024-09-17 09:49:20|176242.7|176152.7|176245.3|176155.3|176245.9|176155.9|176242.6|176152.6|6
1726566570000|2024-09-17 09:49:30|176247.8|176157.8|176243.1|176153.1|176247.8|176157.8|176243.1|176153.1|7
1726566580000|2024-09-17 09:49:40|176243.5|176153.5|176221.7|176131.7|176243.5|176153.5|176221.7|176131.7|9
1726566590000|2024-09-17 09:49:50|176221.8|176131.8|176212.9|176122.9|176221.8|176131.8|176211|176121|8
1726566600000|2024-09-17 09:50:00|176210.9|176120.9|176197.5|176107.5|176210.9|176120.9|176194.7|176104.7|10
1726566610000|2024-09-17 09:50:10|176195.9|176105.9|176195.7|176105.7|176195.9|176105.9|176195.7|176105.7|2
1726566620000|2024-09-17 09:50:20|176194.1|176104.1|176182.3|176092.3|176194.1|176104.1|176179.8|176089.8|10
1726566630000|2024-09-17 09:50:30|176182.1|176092.1|176183.2|176093.2|176183.2|176093.2|176181.8|176091.8|4
1726566640000|2024-09-17 09:50:40|176182.8|176092.8|176178.9|176088.9|176182.8|176092.8|176177.9|176087.9|8
1726566650000|2024-09-17 09:50:50|176177.7|176087.7|176180.7|176090.7|176180.8|176090.8|176177.6|176087.6|7
1726566660000|2024-09-17 09:51:00|176183.6|176093.6|176186.4|176096.4|176186.4|176096.4|176183.6|176093.6|6
1726566670000|2024-09-17 09:51:10|176186.5|176096.5|176185.8|176095.8|176186.5|176096.5|176185.7|176095.7|4
1726566680000|2024-09-17 09:51:20|176186.5|176096.5|176186.6|176096.6|176186.8|176096.8|176186.5|176096.5|3
1726566690000|2024-09-17 09:51:30|176190|176100|176188.5|176098.5|176190.3|176100.3|176188.5|176098.5|4
1726566700000|2024-09-17 09:51:40|176186.3|176096.3|176182.9|176092.9|176186.3|176096.3|176182.9|176092.9|2
1726566710000|2024-09-17 09:51:50|176183.3|176093.3|176184.7|176094.7|176186.9|176096.9|176183.3|176093.3|5
1726566720000|2024-09-17 09:52:00|176184.9|176094.9|176184.9|176094.9|176184.9|176094.9|176184.9|176094.9|1
1726566730000|2024-09-17 09:52:10|176185.4|176095.4|176221.8|176131.8|176221.8|176131.8|176185.4|176095.4|6
1726566740000|2024-09-17 09:52:20|176220.5|176130.5|176222.4|176132.4|176226.9|176136.9|176218.1|176128.1|14
1726566750000|2024-09-17 09:52:30|176223.1|176133.1|176223|176133|176223.1|176133.1|176223|176133|2
1726566760000|2024-09-17 09:52:40|176223.4|176133.4|176222.9|176132.9|176223.4|176133.4|176222.8|176132.8|4
1726566780000|2024-09-17 09:53:00|176222.8|176132.8|176220.1|176130.1|176222.8|176132.8|176220.1|176130.1|4
1726566790000|2024-09-17 09:53:10|176222|176132|176224|176134|176224|176134|176222|176132|6
1726566800000|2024-09-17 09:53:20|176224.2|176134.2|176229.5|176139.5|176230.1|176140.1|176224.1|176134.1|7
1726566810000|2024-09-17 09:53:30|176229.2|176139.2|176224.3|176134.3|176229.2|176139.2|176224.3|176134.3|7
1726566820000|2024-09-17 09:53:40|176223.5|176133.5|176223.9|176133.9|176223.9|176133.9|176223.5|176133.5|3
1726566830000|2024-09-17 09:53:50|176224|176134|176223.7|176133.7|176224|176134|176221.8|176131.8|7
1726566840000|2024-09-17 09:54:00|176222.9|176132.9|176222.4|176132.4|176223|176133|176222.4|176132.4|4
1726566850000|2024-09-17 09:54:10|176222.1|176132.1|176223.5|176133.5|176223.5|176133.5|176222.1|176132.1|6
1726566860000|2024-09-17 09:54:20|176226.9|176136.9|176223.5|176133.5|176234.8|176144.8|176221.6|176131.6|13
1726566870000|2024-09-17 09:54:30|176223.4|176133.4|176221.5|176131.5|176225.2|176135.2|176221.5|176131.5|6
1726566880000|2024-09-17 09:54:40|176220.1|176130.1|176223.3|176133.3|176223.3|176133.3|176220.1|176130.1|2
1726566890000|2024-09-17 09:54:50|176222.9|176132.9|176222.9|176132.9|176222.9|176132.9|176222.9|176132.9|1
1726566900000|2024-09-17 09:55:00|176222.1|176132.1|176225.7|176135.7|176229.5|176139.5|176222.1|176132.1|9
1726566910000|2024-09-17 09:55:10|176224.9|176134.9|176226.5|176136.5|176226.5|176136.5|176224.8|176134.8|4
1726566920000|2024-09-17 09:55:20|176226.4|176136.4|176226.4|176136.4|176226.4|176136.4|176222.6|176132.6|6
1726566930000|2024-09-17 09:55:30|176225.2|176135.2|176194.9|176104.9|176225.2|176135.2|176194.9|176104.9|19
1726566940000|2024-09-17 09:55:40|176195.7|176105.7|176214.8|176124.8|176214.8|176124.8|176195.7|176105.7|12
1726566950000|2024-09-17 09:55:50|176214.9|176124.9|176164.9|176074.9|176215.3|176125.3|176156.9|176066.9|7
1726566960000|2024-09-17 09:56:00|176164.3|176074.3|176173.6|176083.6|176177.2|176087.2|176164.3|176074.3|7
1726566970000|2024-09-17 09:56:10|176172.3|176082.3|176172.3|176082.3|176173.6|176083.6|176172.3|176082.3|5
1726566980000|2024-09-17 09:56:20|176177.1|176087.1|176183.2|176093.2|176189.6|176099.6|176177.1|176087.1|9
1726566990000|2024-09-17 09:56:30|176180.4|176090.4|176181.1|176091.1|176181.1|176091.1|176179.6|176089.6|6
1726567000000|2024-09-17 09:56:40|176183.2|176093.2|176206.1|176116.1|176210.7|176120.7|176183|176093|8
1726567010000|2024-09-17 09:56:50|176206.3|176116.3|176201|176111|176207.7|176117.7|176201|176111|8
1726567020000|2024-09-17 09:57:00|176198.1|176108.1|176203.1|176113.1|176203.1|176113.1|176194.3|176104.3|9
1726567030000|2024-09-17 09:57:10|176202.5|176112.5|176202.9|176112.9|176203.1|176113.1|176202.5|176112.5|3
1726567040000|2024-09-17 09:57:20|176204.7|176114.7|176208.4|176118.4|176211.3|176121.3|176204.7|176114.7|6
1726567050000|2024-09-17 09:57:30|176213|176123|176200.1|176110.1|176213.6|176123.6|176200.1|176110.1|10
1726567060000|2024-09-17 09:57:40|176199|176109|176199.2|176109.2|176203|176113|176199|176109|7
1726567070000|2024-09-17 09:57:50|176200.8|176110.8|176202|176112|176205.7|176115.7|176200.3|176110.3|6
1726567080000|2024-09-17 09:58:00|176202.1|176112.1|176201|176111|176202.1|176112.1|176201|176111|4
1726567090000|2024-09-17 09:58:10|176200.6|176110.6|176198.6|176108.6|176203.1|176113.1|176198.6|176108.6|4
1726567100000|2024-09-17 09:58:20|176199|176109|176185.9|176095.9|176199|176109|176185.9|176095.9|14
1726567110000|2024-09-17 09:58:30|176186|176096|176190.3|176100.3|176190.3|176100.3|176185.8|176095.8|5
1726567120000|2024-09-17 09:58:40|176189.5|176099.5|176187|176097|176189.5|176099.5|176186.9|176096.9|6
1726567130000|2024-09-17 09:58:50|176186.9|176096.9|176189.4|176099.4|176189.8|176099.8|176186.9|176096.9|4
1726567140000|2024-09-17 09:59:00|176192|176102|176218.2|176128.2|176218.2|176128.2|176192|176102|13
1726567150000|2024-09-17 09:59:10|176218.9|176128.9|176221.8|176131.8|176221.8|176131.8|176218.9|176128.9|3
1726567160000|2024-09-17 09:59:20|176221.5|176131.5|176219.5|176129.5|176225.6|176135.6|176219.2|176129.2|6
1726567170000|2024-09-17 09:59:30|176221.8|176131.8|176218.8|176128.8|176221.8|176131.8|176218.7|176128.7|5
1726567180000|2024-09-17 09:59:40|176221.2|176131.2|176222|176132|176222|176132|176221.2|176131.2|3
1726567190000|2024-09-17 09:59:50|176221.9|176131.9|176222.4|176132.4|176223.8|176133.8|176221.1|176131.1|6
1726567200000|2024-09-17 10:00:00|176221.9|176131.9|176216|176126|176222.1|176132.1|176214.4|176124.4|8
1726567210000|2024-09-17 10:00:10|176216.2|176126.2|176211.7|176121.7|176216.2|176126.2|176209.9|176119.9|11
1726567220000|2024-09-17 10:00:20|176209.1|176119.1|176214.3|176124.3|176214.3|176124.3|176209.1|176119.1|3
1726567230000|2024-09-17 10:00:30|176215.5|176125.5|176224.2|176134.2|176224.2|176134.2|176215.5|176125.5|5
1726567240000|2024-09-17 10:00:40|176222.7|176132.7|176216.8|176126.8|176222.7|176132.7|176216.8|176126.8|7
1726567250000|2024-09-17 10:00:50|176216.1|176126.1|176233.3|176143.3|176233.3|176143.3|176216.1|176126.1|7
1726567260000|2024-09-17 10:01:00|176232.1|176142.1|176232|176142|176232.1|176142.1|176232|176142|2
1726567270000|2024-09-17 10:01:10|176239.5|176149.5|176235.4|176145.4|176239.5|176149.5|176232.9|176142.9|7
1726567280000|2024-09-17 10:01:20|176235.2|176145.2|176235.9|176145.9|176235.9|176145.9|176234.4|176144.4|5
1726567290000|2024-09-17 10:01:30|176235.7|176145.7|176232.6|176142.6|176235.7|176145.7|176232.6|176142.6|3
1726567300000|2024-09-17 10:01:40|176231.2|176141.2|176229.6|176139.6|176231.2|176141.2|176229.6|176139.6|2
1726567310000|2024-09-17 10:01:50|176227.8|176137.8|176230|176140|176230.1|176140.1|176227.8|176137.8|3
1726567320000|2024-09-17 10:02:00|176227.5|176137.5|176222.8|176132.8|176227.5|176137.5|176221.7|176131.7|5
1726567330000|2024-09-17 10:02:10|176221.7|176131.7|176218.9|176128.9|176221.7|176131.7|176204.4|176114.4|15
1726567340000|2024-09-17 10:02:20|176220.4|176130.4|176224.3|176134.3|176224.3|176134.3|176220.4|176130.4|5
1726567350000|2024-09-17 10:02:30|176224|176134|176224|176134|176224|176134|176223.6|176133.6|3
1726567370000|2024-09-17 10:02:50|176222.3|176132.3|176222.5|176132.5|176222.5|176132.5|176222.3|176132.3|3
1726567380000|2024-09-17 10:03:00|176222.7|176132.7|176208.4|176118.4|176222.7|176132.7|176208.4|176118.4|12
1726567390000|2024-09-17 10:03:10|176206.6|176116.6|176209.2|176119.2|176209.6|176119.6|176206.4|176116.4|8
1726567400000|2024-09-17 10:03:20|176209.1|176119.1|176208.2|176118.2|176209.4|176119.4|176206.5|176116.5|5
1726567410000|2024-09-17 10:03:30|176208.3|176118.3|176212.3|176122.3|176214.1|176124.1|176208.3|176118.3|6
1726567420000|2024-09-17 10:03:40|176210.7|176120.7|176204|176114|176210.8|176120.8|176204|176114|10
1726567430000|2024-09-17 10:03:50|176202.2|176112.2|176204.8|176114.8|176206|176116|176201.6|176111.6|9
1726567440000|2024-09-17 10:04:00|176207|176117|176203.1|176113.1|176214.6|176124.6|176202.7|176112.7|10
1726567450000|2024-09-17 10:04:10|176205.1|176115.1|176203.8|176113.8|176205.1|176115.1|176201.3|176111.3|9
1726567460000|2024-09-17 10:04:20|176205.8|176115.8|176207.5|176117.5|176207.5|176117.5|176205.8|176115.8|3
1726567470000|2024-09-17 10:04:30|176207.7|176117.7|176207.7|176117.7|176207.7|176117.7|176207.7|176117.7|1
1726567480000|2024-09-17 10:04:40|176207.8|176117.8|176216.7|176126.7|176216.8|176126.8|176207.8|176117.8|7
1726567490000|2024-09-17 10:04:50|176216.9|176126.9|176215.8|176125.8|176242.8|176152.8|176215.8|176125.8|18
1726567500000|2024-09-17 10:05:00|176217.3|176127.3|176217.1|176127.1|176217.3|176127.3|176217.1|176127.1|2
1726567510000|2024-09-17 10:05:10|176216.7|176126.7|176216.6|176126.6|176216.7|176126.7|176216.4|176126.4|4
1726567520000|2024-09-17 10:05:20|176212.7|176122.7|176215.7|176125.7|176215.9|176125.9|176212.7|176122.7|6
1726567530000|2024-09-17 10:05:30|176215.6|176125.6|176221.4|176131.4|176221.4|176131.4|176215.3|176125.3|5
1726567540000|2024-09-17 10:05:40|176220.6|176130.6|176219|176129|176220.8|176130.8|176219|176129|4
1726567550000|2024-09-17 10:05:50|176217.7|176127.7|176215.5|176125.5|176217.7|176127.7|176212.9|176122.9|5
1726567560000|2024-09-17 10:06:00|176216.7|176126.7|176216.4|176126.4|176216.7|176126.7|176216.4|176126.4|2
1726567570000|2024-09-17 10:06:10|176216.1|176126.1|176217.4|176127.4|176217.4|176127.4|176216.1|176126.1|5
1726567580000|2024-09-17 10:06:20|176217.1|176127.1|176217.1|176127.1|176217.1|176127.1|176217.1|176127.1|1
1726567590000|2024-09-17 10:06:30|176220.9|176130.9|176220.6|176130.6|176220.9|176130.9|176220.3|176130.3|4
1726567600000|2024-09-17 10:06:40|176220.5|176130.5|176194.4|176104.4|176220.5|176130.5|176194.4|176104.4|5
1726567610000|2024-09-17 10:06:50|176194|176104|176176.8|176086.8|176194|176104|176173.8|176083.8|6
1726567620000|2024-09-17 10:07:00|176171.1|176081.1|176165.3|176075.3|176171.1|176081.1|176165.3|176075.3|9
1726567630000|2024-09-17 10:07:10|176163.1|176073.1|176165.7|176075.7|176165.7|176075.7|176160.3|176070.3|5
1726567640000|2024-09-17 10:07:20|176165.8|176075.8|176165.9|176075.9|176165.9|176075.9|176165.8|176075.8|2
1726567650000|2024-09-17 10:07:30|176166|176076|176166|176076|176166|176076|176166|176076|1
1726567660000|2024-09-17 10:07:40|176168|176078|176168.3|176078.3|176168.3|176078.3|176168|176078|3
1726567670000|2024-09-17 10:07:50|176167.6|176077.6|176169.7|176079.7|176170|176080|176166.9|176076.9|5
1726567680000|2024-09-17 10:08:00|176171.8|176081.8|176169.7|176079.7|176171.8|176081.8|176169.7|176079.7|2
1726567690000|2024-09-17 10:08:10|176169.8|176079.8|176169.5|176079.5|176170.5|176080.5|176169.5|176079.5|3
1726567700000|2024-09-17 10:08:20|176171.8|176081.8|176170.5|176080.5|176172.8|176082.8|176169.4|176079.4|9
1726567710000|2024-09-17 10:08:30|176169.4|176079.4|176169.4|176079.4|176170.5|176080.5|176169.4|176079.4|4
1726567720000|2024-09-17 10:08:40|176169.2|176079.2|176169.4|176079.4|176169.4|176079.4|176169|176079|4
1726567730000|2024-09-17 10:08:50|176170.8|176080.8|176170.8|176080.8|176170.8|176080.8|176170.8|176080.8|1
1726567740000|2024-09-17 10:09:00|176174.6|176084.6|176174.6|176084.6|176174.6|176084.6|176174.6|176084.6|1
1726567750000|2024-09-17 10:09:10|176173.4|176083.4|176173.4|176083.4|176173.4|176083.4|176173.4|176083.4|1
1726567760000|2024-09-17 10:09:20|176178.1|176088.1|176206.5|176116.5|176206.8|176116.8|176178.1|176088.1|3
1726567770000|2024-09-17 10:09:30|176205.5|176115.5|176202.3|176112.3|176205.5|176115.5|176202.1|176112.1|4
1726567780000|2024-09-17 10:09:40|176204.8|176114.8|176206.1|176116.1|176206.1|176116.1|176204.8|176114.8|2
1726567790000|2024-09-17 10:09:50|176207.3|176117.3|176194.9|176104.9|176207.3|176117.3|176194.9|176104.9|7
1726567800000|2024-09-17 10:10:00|176197.6|176107.6|176191.4|176101.4|176198.6|176108.6|176191.4|176101.4|4
1726567810000|2024-09-17 10:10:10|176191|176101|176190.4|176100.4|176191|176101|176190.4|176100.4|2
1726567820000|2024-09-17 10:10:20|176189.9|176099.9|176183.6|176093.6|176189.9|176099.9|176183.6|176093.6|9
1726567830000|2024-09-17 10:10:30|176181.6|176091.6|176179.3|176089.3|176181.6|176091.6|176179.3|176089.3|4
1726567840000|2024-09-17 10:10:40|176179.5|176089.5|176173.7|176083.7|176179.5|176089.5|176173.5|176083.5|4
1726567850000|2024-09-17 10:10:50|176173.4|176083.4|176197.2|176107.2|176200|176110|176173.4|176083.4|6
1726567860000|2024-09-17 10:11:00|176196.4|176106.4|176205.9|176115.9|176208.6|176118.6|176196.4|176106.4|10
1726567870000|2024-09-17 10:11:10|176204.3|176114.3|176202.7|176112.7|176204.3|176114.3|176202.7|176112.7|2
1726567880000|2024-09-17 10:11:20|176204.2|176114.2|176197.4|176107.4|176204.2|176114.2|176195|176105|6
1726567890000|2024-09-17 10:11:30|176195.7|176105.7|176202.8|176112.8|176204.1|176114.1|176193.7|176103.7|11
1726567900000|2024-09-17 10:11:40|176202.9|176112.9|176206.7|176116.7|176209.9|176119.9|176202.9|176112.9|4
1726567910000|2024-09-17 10:11:50|176207.2|176117.2|176210|176120|176214.7|176124.7|176207.2|176117.2|5
1726567920000|2024-09-17 10:12:00|176207.9|176117.9|176206|176116|176208.6|176118.6|176206|176116|6
1726567930000|2024-09-17 10:12:10|176205.3|176115.3|176211.5|176121.5|176211.8|176121.8|176205.3|176115.3|5
1726567940000|2024-09-17 10:12:20|176211.4|176121.4|176212.9|176122.9|176215.5|176125.5|176211.4|176121.4|7
1726567950000|2024-09-17 10:12:30|176214.1|176124.1|176213.9|176123.9|176214.1|176124.1|176213.9|176123.9|2
1726567960000|2024-09-17 10:12:40|176214|176124|176214|176124|176214|176124|176214|176124|1
1726567970000|2024-09-17 10:12:50|176214.1|176124.1|176213.1|176123.1|176214.1|176124.1|176213|176123|3
1726567980000|2024-09-17 10:13:00|176215.3|176125.3|176215.4|176125.4|176215.4|176125.4|176215.3|176125.3|2
1726567990000|2024-09-17 10:13:10|176213.2|176123.2|176212|176122|176213.3|176123.3|176212|176122|3
1726568000000|2024-09-17 10:13:20|176213|176123|176213.9|176123.9|176214.2|176124.2|176213|176123|4
1726568010000|2024-09-17 10:13:30|176214|176124|176218.4|176128.4|176218.4|176128.4|176214|176124|3
1726568020000|2024-09-17 10:13:40|176219.1|176129.1|176221.2|176131.2|176221.2|176131.2|176219.1|176129.1|6
1726568040000|2024-09-17 10:14:00|176221.1|176131.1|176221.1|176131.1|176221.2|176131.2|176221.1|176131.1|3
1726568050000|2024-09-17 10:14:10|176219.1|176129.1|176220.5|176130.5|176222.4|176132.4|176217.4|176127.4|6
1726568060000|2024-09-17 10:14:20|176220.1|176130.1|176218.1|176128.1|176220.1|176130.1|176218.1|176128.1|3
1726568070000|2024-09-17 10:14:30|176220|176130|176220|176130|176220.8|176130.8|176220|176130|3
1726568080000|2024-09-17 10:14:40|176220.1|176130.1|176219.6|176129.6|176220.1|176130.1|176219.6|176129.6|2
1726568090000|2024-09-17 10:14:50|176219.3|176129.3|176215.4|176125.4|176219.3|176129.3|176215.1|176125.1|3
1726568100000|2024-09-17 10:15:00|176215.3|176125.3|176216.3|176126.3|176216.3|176126.3|176215.2|176125.2|3
1726568120000|2024-09-17 10:15:20|176214.9|176124.9|176214.9|176124.9|176214.9|176124.9|176214.9|176124.9|1
1726568130000|2024-09-17 10:15:30|176217.7|176127.7|176218.7|176128.7|176218.8|176128.8|176217.7|176127.7|3
1726568140000|2024-09-17 10:15:40|176218.5|176128.5|176219.8|176129.8|176220.2|176130.2|176218.5|176128.5|5
1726568150000|2024-09-17 10:15:50|176220|176130|176289.8|176199.8|176290.1|176200.1|176219.8|176129.8|6
1726568160000|2024-09-17 10:16:00|176289.5|176199.5|176289|176199|176291.1|176201.1|176289|176199|6
1726568170000|2024-09-17 10:16:10|176288.9|176198.9|176288.9|176198.9|176288.9|176198.9|176288.9|176198.9|1
1726568180000|2024-09-17 10:16:20|176289.3|176199.3|176263.6|176173.6|176291.2|176201.2|176263.6|176173.6|8
1726568190000|2024-09-17 10:16:30|176269.4|176179.4|176266.9|176176.9|176271.9|176181.9|176264.9|176174.9|5
1726568200000|2024-09-17 10:16:40|176267.1|176177.1|176273|176183|176273|176183|176267.1|176177.1|6
1726568210000|2024-09-17 10:16:50|176273.5|176183.5|176265.1|176175.1|176273.5|176183.5|176262.8|176172.8|11
1726568220000|2024-09-17 10:17:00|176265|176175|176266|176176|176269.8|176179.8|176265|176175|4
1726568230000|2024-09-17 10:17:10|176264.3|176174.3|176265.5|176175.5|176265.5|176175.5|176264.3|176174.3|3
1726568240000|2024-09-17 10:17:20|176272.1|176182.1|176278.2|176188.2|176280.2|176190.2|176272.1|176182.1|10
1726568250000|2024-09-17 10:17:30|176283|176193|176285.2|176195.2|176286|176196|176279.8|176189.8|6
1726568260000|2024-09-17 10:17:40|176297.8|176207.8|176314|176224|176319|176229|176297.8|176207.8|11
1726568270000|2024-09-17 10:17:50|176313.6|176223.6|176314.2|176224.2|176314.2|176224.2|176313.6|176223.6|2
1726568280000|2024-09-17 10:18:00|176314.4|176224.4|176313|176223|176317.6|176227.6|176311.8|176221.8|5
1726568290000|2024-09-17 10:18:10|176312.7|176222.7|176313.5|176223.5|176313.5|176223.5|176312.7|176222.7|3
1726568300000|2024-09-17 10:18:20|176313.3|176223.3|176295|176205|176314.6|176224.6|176294.2|176204.2|9
1726568310000|2024-09-17 10:18:30|176293|176203|176225|176135|176293|176203|176221.3|176131.3|21
1726568320000|2024-09-17 10:18:40|176223.7|176133.7|176162.7|176072.7|176224.5|176134.5|176144.2|176054.2|28
1726568330000|2024-09-17 10:18:50|176161.8|176071.8|176160|176070|176162.4|176072.4|176157.1|176067.1|12
1726568340000|2024-09-17 10:19:00|176159.7|176069.7|176155.6|176065.6|176160|176070|176152.8|176062.8|16
1726568350000|2024-09-17 10:19:10|176156.1|176066.1|176157.4|176067.4|176161.8|176071.8|176154.6|176064.6|10
1726568360000|2024-09-17 10:19:20|176147.6|176057.6|176140.5|176050.5|176153.1|176063.1|176140.5|176050.5|17
1726568370000|2024-09-17 10:19:30|176144.7|176054.7|176143.1|176053.1|176148.6|176058.6|176140.2|176050.2|13
1726568380000|2024-09-17 10:19:40|176145.7|176055.7|176147.3|176057.3|176151|176061|176143.3|176053.3|8
1726568390000|2024-09-17 10:19:50|176144.3|176054.3|176144.3|176054.3|176144.3|176054.3|176140.8|176050.8|8
1726568400000|2024-09-17 10:20:00|176140.8|176050.8|176124.3|176034.3|176140.8|176050.8|176124.3|176034.3|11
1726568410000|2024-09-17 10:20:10|176126.4|176036.4|176125.2|176035.2|176128.3|176038.3|176125.2|176035.2|5
1726568420000|2024-09-17 10:20:20|176128.4|176038.4|176133.6|176043.6|176134|176044|176128.4|176038.4|7
1726568430000|2024-09-17 10:20:30|176132|176042|176141.6|176051.6|176145.9|176055.9|176131.6|176041.6|7
1726568440000|2024-09-17 10:20:40|176138.9|176048.9|176151|176061|176151|176061|176138.9|176048.9|7
1726568450000|2024-09-17 10:20:50|176147.6|176057.6|176140.8|176050.8|176147.6|176057.6|176140.8|176050.8|5
1726568460000|2024-09-17 10:21:00|176140.7|176050.7|176142.8|176052.8|176142.8|176052.8|176136.8|176046.8|6
1726568470000|2024-09-17 10:21:10|176140.3|176050.3|176139.9|176049.9|176142.2|176052.2|176139.8|176049.8|4
1726568480000|2024-09-17 10:21:20|176143.3|176053.3|176143|176053|176146.2|176056.2|176143|176053|5
1726568490000|2024-09-17 10:21:30|176146.3|176056.3|176144.5|176054.5|176150|176060|176140.2|176050.2|7
1726568500000|2024-09-17 10:21:40|176150.1|176060.1|176143.1|176053.1|176150.1|176060.1|176136.1|176046.1|17
1726568510000|2024-09-17 10:21:50|176145.4|176055.4|176140.7|176050.7|176145.4|176055.4|176135.9|176045.9|7
1726568520000|2024-09-17 10:22:00|176135.9|176045.9|176139.4|176049.4|176139.4|176049.4|176135.9|176045.9|2
1726568530000|2024-09-17 10:22:10|176140.2|176050.2|176148.6|176058.6|176148.6|176058.6|176140.2|176050.2|6
1726568540000|2024-09-17 10:22:20|176145.5|176055.5|176149.6|176059.6|176149.6|176059.6|176145.5|176055.5|3
1726568550000|2024-09-17 10:22:30|176151.7|176061.7|176147.4|176057.4|176151.7|176061.7|176145.8|176055.8|4
1726568560000|2024-09-17 10:22:40|176137.4|176047.4|176132.7|176042.7|176137.4|176047.4|176126.6|176036.6|11
1726568570000|2024-09-17 10:22:50|176127.7|176037.7|176129.2|176039.2|176132.7|176042.7|176126.3|176036.3|9
1726568580000|2024-09-17 10:23:00|176128.2|176038.2|176128|176038|176128.2|176038.2|176127.9|176037.9|3
1726568590000|2024-09-17 10:23:10|176128.6|176038.6|176128.6|176038.6|176128.6|176038.6|176128.6|176038.6|1
1726568600000|2024-09-17 10:23:20|176129.4|176039.4|176131.2|176041.2|176131.3|176041.3|176129.3|176039.3|4
1726568610000|2024-09-17 10:23:30|176131.4|176041.4|176131.4|176041.4|176131.4|176041.4|176131.4|176041.4|1
1726568620000|2024-09-17 10:23:40|176132.2|176042.2|176139.7|176049.7|176140.7|176050.7|176132.2|176042.2|10
1726568630000|2024-09-17 10:23:50|176141.2|176051.2|176138.8|176048.8|176141.2|176051.2|176138.8|176048.8|2
1726568640000|2024-09-17 10:24:00|176140.7|176050.7|176132.3|176042.3|176144.3|176054.3|176128.7|176038.7|11
1726568650000|2024-09-17 10:24:10|176129.4|176039.4|176133.8|176043.8|176133.8|176043.8|176129.4|176039.4|5
1726568660000|2024-09-17 10:24:20|176132.7|176042.7|176132.4|176042.4|176132.8|176042.8|176127.5|176037.5|9
1726568670000|2024-09-17 10:24:30|176127.9|176037.9|176132|176042|176132.1|176042.1|176127.9|176037.9|4
1726568680000|2024-09-17 10:24:40|176127.7|176037.7|176131.2|176041.2|176131.3|176041.3|176127.7|176037.7|3
1726568690000|2024-09-17 10:24:50|176128.1|176038.1|176127.9|176037.9|176131.4|176041.4|176127.9|176037.9|4
1726568700000|2024-09-17 10:25:00|176131.4|176041.4|176130.4|176040.4|176131.4|176041.4|176126.9|176036.9|7
1726568710000|2024-09-17 10:25:10|176130.6|176040.6|176136|176046|176136|176046|176128.3|176038.3|7
1726568720000|2024-09-17 10:25:20|176136.3|176046.3|176138.9|176048.9|176138.9|176048.9|176136.3|176046.3|5
1726568730000|2024-09-17 10:25:30|176139.1|176049.1|176137.5|176047.5|176151.7|176061.7|176137.5|176047.5|9
1726568740000|2024-09-17 10:25:40|176138.4|176048.4|176125.6|176035.6|176141|176051|176115.6|176025.6|8
1726568750000|2024-09-17 10:25:50|176125.5|176035.5|176122.6|176032.6|176126|176036|176122.6|176032.6|4
1726568760000|2024-09-17 10:26:00|176123.3|176033.3|176125.1|176035.1|176125.1|176035.1|176121.8|176031.8|6
1726568770000|2024-09-17 10:26:10|176125.2|176035.2|176126.5|176036.5|176126.5|176036.5|176125.2|176035.2|3
1726568780000|2024-09-17 10:26:20|176126.3|176036.3|176126.5|176036.5|176126.5|176036.5|176126.3|176036.3|2
1726568790000|2024-09-17 10:26:30|176125.9|176035.9|176126.5|176036.5|176126.5|176036.5|176125.9|176035.9|2
1726568800000|2024-09-17 10:26:40|176124.8|176034.8|176123.5|176033.5|176124.8|176034.8|176123.4|176033.4|3
1726568810000|2024-09-17 10:26:50|176127.3|176037.3|176125.5|176035.5|176127.3|176037.3|176123.5|176033.5|14
1726568820000|2024-09-17 10:27:00|176125.6|176035.6|176122.8|176032.8|176125.8|176035.8|176122|176032|11
1726568830000|2024-09-17 10:27:10|176122.7|176032.7|176119.7|176029.7|176122.7|176032.7|176119.7|176029.7|5
1726568840000|2024-09-17 10:27:20|176121.8|176031.8|176121.9|176031.9|176122.3|176032.3|176121.8|176031.8|3
1726568850000|2024-09-17 10:27:30|176121.8|176031.8|176120.4|176030.4|176121.8|176031.8|176120.4|176030.4|2
1726568860000|2024-09-17 10:27:40|176119.8|176029.8|176120.4|176030.4|176120.4|176030.4|176119.8|176029.8|4
1726568870000|2024-09-17 10:27:50|176122.6|176032.6|176121.7|176031.7|176122.6|176032.6|176121.7|176031.7|5
1726568880000|2024-09-17 10:28:00|176121.8|176031.8|176124.5|176034.5|176124.8|176034.8|176121.4|176031.4|8
1726568890000|2024-09-17 10:28:10|176125.3|176035.3|176124.4|176034.4|176125.3|176035.3|176124.1|176034.1|6
1726568900000|2024-09-17 10:28:20|176126|176036|176123.8|176033.8|176127.2|176037.2|176123.8|176033.8|8
1726568910000|2024-09-17 10:28:30|176125.4|176035.4|176099.7|176009.7|176125.4|176035.4|176095.8|176005.8|8
1726568920000|2024-09-17 10:28:40|176098.5|176008.5|176089.4|175999.4|176098.5|176008.5|176085.3|175995.3|10
1726568930000|2024-09-17 10:28:50|176088.6|175998.6|176087.6|175997.6|176088.6|175998.6|176087.6|175997.6|2
1726568940000|2024-09-17 10:29:00|176093.4|176003.4|176094.2|176004.2|176095.2|176005.2|176092.3|176002.3|6
1726568950000|2024-09-17 10:29:10|176091.7|176001.7|176092.2|176002.2|176092.8|176002.8|176088.2|175998.2|5
1726568960000|2024-09-17 10:29:20|176088.2|175998.2|176091.6|176001.6|176091.6|176001.6|176087.8|175997.8|9
1726568970000|2024-09-17 10:29:30|176093.6|176003.6|176094.7|176004.7|176094.7|176004.7|176093.6|176003.6|2
1726568980000|2024-09-17 10:29:40|176097.8|176007.8|176083|175993|176099.6|176009.6|176080.3|175990.3|9
1726568990000|2024-09-17 10:29:50|176082.1|175992.1|176081.3|175991.3|176082.1|175992.1|176078.2|175988.2|3
1726569000000|2024-09-17 10:30:00|176083|175993|176083|175993|176083|175993|176083|175993|1
1726569010000|2024-09-17 10:30:10|176081.3|175991.3|176080.1|175990.1|176081.3|175991.3|176077.3|175987.3|4
1726569020000|2024-09-17 10:30:20|176081.6|175991.6|176096.3|176006.3|176097.7|176007.7|176081.6|175991.6|6
1726569030000|2024-09-17 10:30:30|176098.3|176008.3|176097.1|176007.1|176099.4|176009.4|176096.8|176006.8|5
1726569040000|2024-09-17 10:30:40|176095.5|176005.5|176099.5|176009.5|176099.5|176009.5|176095.5|176005.5|6
1726569050000|2024-09-17 10:30:50|176095.9|176005.9|176098.5|176008.5|176098.5|176008.5|176095.9|176005.9|3
1726569060000|2024-09-17 10:31:00|176097.8|176007.8|176101|176011|176102.5|176012.5|176097.5|176007.5|8
1726569070000|2024-09-17 10:31:10|176101.1|176011.1|176102.1|176012.1|176102.1|176012.1|176099.9|176009.9|4
1726569080000|2024-09-17 10:31:20|176101.1|176011.1|176100.6|176010.6|176101.1|176011.1|176099.6|176009.6|5
1726569090000|2024-09-17 10:31:30|176099.9|176009.9|176099.3|176009.3|176099.9|176009.9|176098.8|176008.8|5
1726569100000|2024-09-17 10:31:40|176099.2|176009.2|176108.7|176018.7|176108.7|176018.7|176099|176009|6
1726569110000|2024-09-17 10:31:50|176111.9|176021.9|176113.1|176023.1|176113.2|176023.2|176111.9|176021.9|3
1726569120000|2024-09-17 10:32:00|176112.5|176022.5|176113.7|176023.7|176113.7|176023.7|176112.5|176022.5|3
1726569130000|2024-09-17 10:32:10|176113.8|176023.8|176117.4|176027.4|176117.4|176027.4|176105.2|176015.2|11
1726569140000|2024-09-17 10:32:20|176118.2|176028.2|176141.1|176051.1|176145.6|176055.6|176117.4|176027.4|7
1726569150000|2024-09-17 10:32:30|176143.3|176053.3|176152.9|176062.9|176156|176066|176143.3|176053.3|11
1726569160000|2024-09-17 10:32:40|176156.8|176066.8|176148|176058|176156.8|176066.8|176145.3|176055.3|9
1726569170000|2024-09-17 10:32:50|176148.2|176058.2|176144.6|176054.6|176149.4|176059.4|176144.6|176054.6|6
1726569180000|2024-09-17 10:33:00|176145|176055|176149.4|176059.4|176152.6|176062.6|176145|176055|5
1726569190000|2024-09-17 10:33:10|176148.9|176058.9|176145.6|176055.6|176148.9|176058.9|176145.6|176055.6|3
1726569200000|2024-09-17 10:33:20|176146.8|176056.8|176147.5|176057.5|176149.2|176059.2|176146.8|176056.8|3
1726569210000|2024-09-17 10:33:30|176150|176060|176169.1|176079.1|176183|176093|176148.8|176058.8|16
1726569220000|2024-09-17 10:33:40|176167.8|176077.8|176166.9|176076.9|176171.9|176081.9|176163.7|176073.7|8
1726569230000|2024-09-17 10:33:50|176166.8|176076.8|176166.7|176076.7|176166.8|176076.8|176166.7|176076.7|2
1726569240000|2024-09-17 10:34:00|176164.4|176074.4|176165.3|176075.3|176165.5|176075.5|176164.4|176074.4|5
1726569250000|2024-09-17 10:34:10|176165.2|176075.2|176161.8|176071.8|176166.6|176076.6|176161.8|176071.8|4
1726569260000|2024-09-17 10:34:20|176161.7|176071.7|176177.1|176087.1|176182.1|176092.1|176161.7|176071.7|8
1726569270000|2024-09-17 10:34:30|176177.8|176087.8|176179.5|176089.5|176185.8|176095.8|176177.8|176087.8|9
1726569280000|2024-09-17 10:34:40|176177.7|176087.7|176176.1|176086.1|176183.6|176093.6|176176.1|176086.1|4
1726569290000|2024-09-17 10:34:50|176175.1|176085.1|176174.1|176084.1|176175.1|176085.1|176169.9|176079.9|4
1726569300000|2024-09-17 10:35:00|176172.8|176082.8|176158.5|176068.5|176172.8|176082.8|176157.3|176067.3|6
1726569310000|2024-09-17 10:35:10|176158.1|176068.1|176158.1|176068.1|176158.1|176068.1|176158.1|176068.1|1
1726569320000|2024-09-17 10:35:20|176158.3|176068.3|176158.3|176068.3|176158.3|176068.3|176158.3|176068.3|1
1726569330000|2024-09-17 10:35:30|176160.3|176070.3|176154.4|176064.4|176163.6|176073.6|176154.4|176064.4|6
1726569340000|2024-09-17 10:35:40|176158.6|176068.6|176159.4|176069.4|176159.4|176069.4|176158.6|176068.6|3
1726569350000|2024-09-17 10:35:50|176159.6|176069.6|176159.6|176069.6|176159.6|176069.6|176159.6|176069.6|1
1726569360000|2024-09-17 10:36:00|176159.5|176069.5|176162.4|176072.4|176162.4|176072.4|176155.9|176065.9|6
1726569370000|2024-09-17 10:36:10|176162.8|176072.8|176162.8|176072.8|176162.8|176072.8|176162.8|176072.8|1
1726569380000|2024-09-17 10:36:20|176162.7|176072.7|176167.9|176077.9|176167.9|176077.9|176162.7|176072.7|6
1726569390000|2024-09-17 10:36:30|176167.7|176077.7|176169.8|176079.8|176173|176083|176166.9|176076.9|7
1726569400000|2024-09-17 10:36:40|176169.9|176079.9|176158.8|176068.8|176170.5|176080.5|176158.8|176068.8|9
1726569410000|2024-09-17 10:36:50|176163.1|176073.1|176152.7|176062.7|176163.1|176073.1|176152.7|176062.7|3
1726569420000|2024-09-17 10:37:00|176152.1|176062.1|176147.7|176057.7|176154.3|176064.3|176147.7|176057.7|9
1726569430000|2024-09-17 10:37:10|176147.8|176057.8|176147.7|176057.7|176147.8|176057.8|176147.7|176057.7|2
1726569440000|2024-09-17 10:37:20|176148.1|176058.1|176144.2|176054.2|176148.1|176058.1|176143.2|176053.2|7
1726569450000|2024-09-17 10:37:30|176144.9|176054.9|176147.8|176057.8|176147.8|176057.8|176144.6|176054.6|7
1726569460000|2024-09-17 10:37:40|176148|176058|176148|176058|176148|176058|176147.9|176057.9|3
1726569470000|2024-09-17 10:37:50|176148.1|176058.1|176149.5|176059.5|176149.5|176059.5|176148.1|176058.1|2
1726569480000|2024-09-17 10:38:00|176149.6|176059.6|176149.4|176059.4|176149.6|176059.6|176149.4|176059.4|3
1726569490000|2024-09-17 10:38:10|176149.5|176059.5|176147.8|176057.8|176149.5|176059.5|176147.8|176057.8|2
1726569510000|2024-09-17 10:38:30|176158.6|176068.6|176153.9|176063.9|176159.3|176069.3|176153.9|176063.9|6
1726569520000|2024-09-17 10:38:40|176154.1|176064.1|176152.6|176062.6|176154.1|176064.1|176152.1|176062.1|3
1726569530000|2024-09-17 10:38:50|176153.3|176063.3|176153.3|176063.3|176153.3|176063.3|176153.3|176063.3|1
1726569540000|2024-09-17 10:39:00|176153.7|176063.7|176153.8|176063.8|176157.7|176067.7|176153.7|176063.7|5
1726569550000|2024-09-17 10:39:10|176153.7|176063.7|176154|176064|176154|176064|176153.6|176063.6|4
1726569560000|2024-09-17 10:39:20|176158.6|176068.6|176157.2|176067.2|176158.6|176068.6|176156.8|176066.8|3
1726569580000|2024-09-17 10:39:40|176156.7|176066.7|176166.8|176076.8|176171.5|176081.5|176156.7|176066.7|9
1726569590000|2024-09-17 10:39:50|176170.3|176080.3|176170.5|176080.5|176170.5|176080.5|176170.3|176080.3|2
1726569610000|2024-09-17 10:40:10|176172.2|176082.2|176183.1|176093.1|176186|176096|176172.2|176082.2|3
1726569620000|2024-09-17 10:40:20|176184.5|176094.5|176186.5|176096.5|176186.5|176096.5|176184.3|176094.3|4
1726569630000|2024-09-17 10:40:30|176186.7|176096.7|176184.2|176094.2|176188.7|176098.7|176184.2|176094.2|9
1726569640000|2024-09-17 10:40:40|176183.8|176093.8|176184|176094|176188.2|176098.2|176183.8|176093.8|10
1726569650000|2024-09-17 10:40:50|176188.1|176098.1|176184.4|176094.4|176189.2|176099.2|176184|176094|12
1726569660000|2024-09-17 10:41:00|176188.8|176098.8|176183.7|176093.7|176189.4|176099.4|176183.7|176093.7|11
1726569670000|2024-09-17 10:41:10|176184.8|176094.8|176187.2|176097.2|176189|176099|176176.3|176086.3|14
1726569680000|2024-09-17 10:41:20|176184|176094|176185.7|176095.7|176185.7|176095.7|176183.9|176093.9|6
1726569690000|2024-09-17 10:41:30|176181.3|176091.3|176183.8|176093.8|176188.6|176098.6|176181.3|176091.3|10
1726569700000|2024-09-17 10:41:40|176188|176098|176188.7|176098.7|176189.2|176099.2|176184.8|176094.8|12
1726569710000|2024-09-17 10:41:50|176184.8|176094.8|176184.7|176094.7|176188.7|176098.7|176184.4|176094.4|11
1726569720000|2024-09-17 10:42:00|176185.7|176095.7|176183.3|176093.3|176188.1|176098.1|176180.8|176090.8|10
1726569730000|2024-09-17 10:42:10|176187.5|176097.5|176183.6|176093.6|176187.5|176097.5|176183.2|176093.2|7
1726569740000|2024-09-17 10:42:20|176190.2|176100.2|176191.6|176101.6|176198.1|176108.1|176186|176096|10
1726569750000|2024-09-17 10:42:30|176193|176103|176187.8|176097.8|176196.2|176106.2|176187.8|176097.8|7
1726569760000|2024-09-17 10:42:40|176187.3|176097.3|176191.9|176101.9|176191.9|176101.9|176187.3|176097.3|2
1726569770000|2024-09-17 10:42:50|176191.8|176101.8|176192.9|176102.9|176197.8|176107.8|176191.8|176101.8|3
1726569780000|2024-09-17 10:43:00|176193.3|176103.3|176192.6|176102.6|176193.3|176103.3|176192.6|176102.6|4
1726569790000|2024-09-17 10:43:10|176190.3|176100.3|176190.4|176100.4|176190.4|176100.4|176189.1|176099.1|7
1726569800000|2024-09-17 10:43:20|176190.3|176100.3|176191.8|176101.8|176196.6|176106.6|176190.1|176100.1|5
1726569810000|2024-09-17 10:43:30|176192.1|176102.1|176192.5|176102.5|176192.5|176102.5|176192.1|176102.1|3
1726569820000|2024-09-17 10:43:40|176200|176110|176195.2|176105.2|176200|176110|176195.2|176105.2|2
1726569830000|2024-09-17 10:43:50|176210.4|176120.4|176208.8|176118.8|176210.4|176120.4|176208.8|176118.8|2
1726569840000|2024-09-17 10:44:00|176209.9|176119.9|176207.9|176117.9|176209.9|176119.9|176207.9|176117.9|3
1726569850000|2024-09-17 10:44:10|176209.4|176119.4|176208.2|176118.2|176209.4|176119.4|176206.9|176116.9|9
1726569860000|2024-09-17 10:44:20|176207.5|176117.5|176210.4|176120.4|176210.5|176120.5|176207.5|176117.5|5
1726569870000|2024-09-17 10:44:30|176208.9|176118.9|176209.3|176119.3|176210|176120|176208.9|176118.9|4
1726569880000|2024-09-17 10:44:40|176208.6|176118.6|176212|176082|176212.1|176118.6|176204.6|176081.5|8
1726569890000|2024-09-17 10:44:50|176227.5|176097.5|176232.8|176102.8|176232.8|176102.8|176227.5|176097.5|4
1726569900000|2024-09-17 10:45:00|176225.6|176095.6|176224.3|176094.3|176225.7|176095.7|176224.3|176094.3|5
1726569910000|2024-09-17 10:45:10|176223.7|176093.7|176222.9|176092.9|176223.9|176093.9|176221.4|176091.4|9
1726569920000|2024-09-17 10:45:20|176205.6|176115.6|176205.4|176115.4|176205.6|176115.6|176205.4|176115.4|3
1726569930000|2024-09-17 10:45:30|176204.4|176114.4|176201|176111|176204.4|176114.4|176201|176111|3
1726569940000|2024-09-17 10:45:40|176201.6|176111.6|176205|176115|176205|176115|176201.6|176111.6|5
1726569950000|2024-09-17 10:45:50|176200.9|176110.9|176202.5|176112.5|176203.9|176113.9|176200.9|176110.9|6
1726569960000|2024-09-17 10:46:00|176203.6|176113.6|176203.4|176113.4|176208.5|176118.5|176202.5|176112.5|12
1726569970000|2024-09-17 10:46:10|176204|176114|176211.9|176121.9|176211.9|176121.9|176204|176114|8
1726569980000|2024-09-17 10:46:20|176212.2|176122.2|176214.1|176124.1|176217.5|176127.5|176210|176120|10
1726569990000|2024-09-17 10:46:30|176213.7|176123.7|176211.2|176121.2|176218|176128|176211.2|176121.2|8
1726570000000|2024-09-17 10:46:40|176212.1|176122.1|176216.1|176126.1|176227.4|176137.4|176212.1|176122.1|15
1726570010000|2024-09-17 10:46:50|176217.5|176127.5|176218.6|176128.6|176218.6|176128.6|176216.5|176126.5|4
1726570020000|2024-09-17 10:47:00|176218.7|176128.7|176219.7|176129.7|176219.7|176129.7|176218.5|176128.5|5
1726570030000|2024-09-17 10:47:10|176218.5|176128.5|176224.9|176134.9|176224.9|176134.9|176218.5|176128.5|4
1726570050000|2024-09-17 10:47:30|176225.5|176135.5|176225.5|176135.5|176225.5|176135.5|176225.5|176135.5|1
1726570060000|2024-09-17 10:47:40|176225.9|176135.9|176220.6|176130.6|176225.9|176135.9|176219|176129|6
1726570070000|2024-09-17 10:47:50|176220.5|176130.5|176220.2|176130.2|176220.6|176130.6|176220.2|176130.2|3
1726570090000|2024-09-17 10:48:10|176224.2|176134.2|176224.2|176134.2|176224.2|176134.2|176224.2|176134.2|1
1726570100000|2024-09-17 10:48:20|176225.5|176135.5|176225.5|176135.5|176225.5|176135.5|176225.5|176135.5|1
1726570110000|2024-09-17 10:48:30|176225.4|176135.4|176221.1|176131.1|176225.4|176135.4|176221.1|176131.1|3
1726570120000|2024-09-17 10:48:40|176221.2|176131.2|176220.7|176130.7|176221.2|176131.2|176220.7|176130.7|5
1726570140000|2024-09-17 10:49:00|176220.5|176130.5|176225.3|176135.3|176225.3|176135.3|176220.5|176130.5|4
1726570150000|2024-09-17 10:49:10|176223.9|176133.9|176223.8|176133.8|176223.9|176133.9|176223.8|176133.8|2
1726570160000|2024-09-17 10:49:20|176223.7|176133.7|176224.8|176134.8|176224.8|176134.8|176223|176133|6
1726570170000|2024-09-17 10:49:30|176220.8|176130.8|176221.3|176131.3|176221.7|176131.7|176220.8|176130.8|3
1726570180000|2024-09-17 10:49:40|176221.7|176131.7|176244.5|176154.5|176247.5|176157.5|176221.7|176131.7|5
1726570190000|2024-09-17 10:49:50|176244.1|176154.1|176244.8|176154.8|176245.1|176155.1|176244.1|176154.1|5
1726570200000|2024-09-17 10:50:00|176244.6|176154.6|176244.6|176154.6|176244.6|176154.6|176244.6|176154.6|1
1726570210000|2024-09-17 10:50:10|176244.8|176154.8|176249.4|176159.4|176249.4|176159.4|176244.8|176154.8|4
1726570220000|2024-09-17 10:50:20|176248.7|176158.7|176247|176157|176248.7|176158.7|176247|176157|2
1726570230000|2024-09-17 10:50:30|176247.1|176157.1|176247.1|176157.1|176247.1|176157.1|176247.1|176157.1|1
1726570240000|2024-09-17 10:50:40|176244.6|176154.6|176244.6|176154.6|176244.6|176154.6|176244.6|176154.6|1
1726570250000|2024-09-17 10:50:50|176244.1|176154.1|176244.6|176154.6|176245.5|176155.5|176244.1|176154.1|3
1726570260000|2024-09-17 10:51:00|176244.2|176154.2|176241.9|176151.9|176244.2|176154.2|176241.3|176151.3|6
1726570270000|2024-09-17 10:51:10|176244.9|176154.9|176245|176155|176245|176155|176244.9|176154.9|2
1726570280000|2024-09-17 10:51:20|176241.9|176151.9|176236.2|176146.2|176241.9|176151.9|176232.9|176142.9|7
1726570290000|2024-09-17 10:51:30|176237.8|176147.8|176240.7|176150.7|176240.7|176150.7|176237.8|176147.8|5
1726570300000|2024-09-17 10:51:40|176242.4|176152.4|176246.6|176156.6|176246.7|176156.7|176242.4|176152.4|4
1726570310000|2024-09-17 10:51:50|176246.5|176156.5|176246.5|176156.5|176246.5|176156.5|176246.5|176156.5|1
1726570330000|2024-09-17 10:52:10|176250.3|176160.3|176251.3|176161.3|176251.3|176161.3|176250.2|176160.2|3
1726570340000|2024-09-17 10:52:20|176252.2|176162.2|176272.5|176182.5|176276.3|176186.3|176252.2|176162.2|8
1726570350000|2024-09-17 10:52:30|176271.9|176181.9|176271.2|176181.2|176271.9|176181.9|176271.2|176181.2|4
1726570360000|2024-09-17 10:52:40|176271.1|176181.1|176265|176175|176271.1|176181.1|176265|176175|3
1726570370000|2024-09-17 10:52:50|176265.2|176175.2|176265|176175|176265.2|176175.2|176265|176175|2
1726570380000|2024-09-17 10:53:00|176265.2|176175.2|176266.3|176176.3|176266.7|176176.7|176265.2|176175.2|5
1726570390000|2024-09-17 10:53:10|176265|176175|176267.1|176177.1|176267.1|176177.1|176265|176175|2
1726570400000|2024-09-17 10:53:20|176267.2|176177.2|176267.2|176177.2|176267.2|176177.2|176267.2|176177.2|1
1726570410000|2024-09-17 10:53:30|176267.8|176177.8|176284|176194|176284.1|176194.1|176267.8|176177.8|6
1726570420000|2024-09-17 10:53:40|176284.6|176194.6|176287.4|176197.4|176296|176206|176284.6|176194.6|4
1726570430000|2024-09-17 10:53:50|176287.5|176197.5|176276.3|176186.3|176287.5|176197.5|176276.3|176186.3|6
1726570440000|2024-09-17 10:54:00|176281.3|176191.3|176276.3|176186.3|176289.8|176199.8|176276.3|176186.3|5
1726570460000|2024-09-17 10:54:20|176281.3|176191.3|176283.4|176193.4|176283.4|176193.4|176281.3|176191.3|3
1726570470000|2024-09-17 10:54:30|176282.5|176192.5|176284.5|176194.5|176284.5|176194.5|176277.9|176187.9|4
1726570480000|2024-09-17 10:54:40|176277.9|176187.9|176275.4|176185.4|176280.8|176190.8|176275.4|176185.4|4
1726570500000|2024-09-17 10:55:00|176274.6|176184.6|176273.4|176183.4|176274.6|176184.6|176273.4|176183.4|2
1726570510000|2024-09-17 10:55:10|176274.3|176184.3|176274.3|176184.3|176274.3|176184.3|176274.3|176184.3|1
1726570520000|2024-09-17 10:55:20|176279.1|176189.1|176279.1|176189.1|176279.1|176189.1|176279.1|176189.1|1
1726570530000|2024-09-17 10:55:30|176267.9|176177.9|176272.1|176182.1|176280.7|176190.7|176267.9|176177.9|12
1726570550000|2024-09-17 10:55:50|176275.1|176185.1|176286.2|176196.2|176288.1|176198.1|176275.1|176185.1|7
1726570560000|2024-09-17 10:56:00|176284.1|176194.1|176280.9|176190.9|176286.1|176196.1|176277.2|176187.2|8
1726570570000|2024-09-17 10:56:10|176280.8|176190.8|176265.9|176175.9|176280.8|176190.8|176265.9|176175.9|7
1726570580000|2024-09-17 10:56:20|176267.4|176177.4|176264.7|176174.7|176267.4|176177.4|176264.7|176174.7|2
1726570590000|2024-09-17 10:56:30|176264.5|176174.5|176261.7|176171.7|176269.4|176179.4|176261|176171|6
1726570600000|2024-09-17 10:56:40|176269.1|176179.1|176269.1|176179.1|176276.3|176186.3|176262.6|176172.6|11
1726570610000|2024-09-17 10:56:50|176267.9|176177.9|176267.9|176177.9|176267.9|176177.9|176267.9|176177.9|1
1726570620000|2024-09-17 10:57:00|176265.5|176175.5|176269|176179|176272.8|176182.8|176265.5|176175.5|5
1726570630000|2024-09-17 10:57:10|176269.9|176179.9|176285.8|176195.8|176291.3|176201.3|176261.4|176171.4|15
1726570640000|2024-09-17 10:57:20|176284.1|176194.1|176284.1|176194.1|176284.1|176194.1|176284.1|176194.1|1
1726570650000|2024-09-17 10:57:30|176287.2|176197.2|176291.9|176201.9|176291.9|176201.9|176287.2|176197.2|3
1726570660000|2024-09-17 10:57:40|176288.4|176198.4|176288.4|176198.4|176288.4|176198.4|176288.4|176198.4|1
1726570670000|2024-09-17 10:57:50|176294.8|176204.8|176333.7|176243.7|176347|176257|176294.8|176204.8|15
1726570680000|2024-09-17 10:58:00|176335.9|176245.9|176332.4|176242.4|176337.7|176247.7|176329.7|176239.7|13
1726570690000|2024-09-17 10:58:10|176332.7|176242.7|176334.8|176244.8|176340.6|176250.6|176332|176242|13
1726570700000|2024-09-17 10:58:20|176335.1|176245.1|176338.4|176248.4|176342.9|176252.9|176335.1|176245.1|13
1726570710000|2024-09-17 10:58:30|176338.7|176248.7|176373.3|176283.3|176376.1|176286.1|176335.1|176245.1|16
1726570720000|2024-09-17 10:58:40|176373.4|176283.4|176376.6|176286.6|176379.7|176289.7|176369.7|176279.7|13
1726570730000|2024-09-17 10:58:50|176377|176287|176378.3|176288.3|176380.2|176290.2|176377|176287|7
1726570740000|2024-09-17 10:59:00|176378.9|176288.9|176376.4|176286.4|176380.4|176290.4|176375.6|176285.6|10
1726570750000|2024-09-17 10:59:10|176375.8|176285.8|176378|176288|176381.9|176291.9|176373.5|176283.5|12
1726570760000|2024-09-17 10:59:20|176377.7|176287.7|176378.1|176288.1|176382.5|176292.5|176375.3|176285.3|6
1726570770000|2024-09-17 10:59:30|176378.7|176288.7|176375.2|176285.2|176382.4|176292.4|176374.6|176284.6|10
1726570780000|2024-09-17 10:59:40|176379.7|176289.7|176370.4|176280.4|176379.7|176289.7|176369.4|176279.4|10
1726570790000|2024-09-17 10:59:50|176369.3|176279.3|176366.1|176276.1|176369.3|176279.3|176366|176276|4
1726570800000|2024-09-17 11:00:00|176364.3|176274.3|176376.9|176286.9|176380.6|176290.6|176364.3|176274.3|14
1726570810000|2024-09-17 11:00:10|176381.3|176291.3|176378.5|176288.5|176381.3|176291.3|176378.3|176288.3|3
1726570820000|2024-09-17 11:00:20|176381.5|176291.5|176382.8|176292.8|176382.8|176292.8|176381.5|176291.5|6
1726570840000|2024-09-17 11:00:40|176382.6|176292.6|176382.8|176292.8|176382.8|176292.8|176382.6|176292.6|2
1726570850000|2024-09-17 11:00:50|176385.9|176295.9|176389|176299|176389|176299|176385.9|176295.9|3
1726570860000|2024-09-17 11:01:00|176388.7|176298.7|176392|176302|176392.7|176302.7|176386.1|176296.1|5
1726570870000|2024-09-17 11:01:10|176391.9|176301.9|176384.4|176294.4|176391.9|176301.9|176381.8|176291.8|11
1726570880000|2024-09-17 11:01:20|176389.3|176299.3|176385.3|176295.3|176389.9|176299.9|176385.3|176295.3|7
1726570890000|2024-09-17 11:01:30|176386|176296|176386.3|176296.3|176391.9|176301.9|176386|176296|10
1726570900000|2024-09-17 11:01:40|176385.8|176295.8|176385.4|176295.4|176385.8|176295.8|176384.1|176294.1|6
1726570910000|2024-09-17 11:01:50|176385.6|176295.6|176385.5|176295.5|176385.6|176295.6|176385.4|176295.4|3
1726570920000|2024-09-17 11:02:00|176385.7|176295.7|176389|176299|176389|176299|176384.4|176294.4|7
1726570930000|2024-09-17 11:02:10|176389.5|176299.5|176388.6|176298.6|176392.1|176302.1|176388.6|176298.6|7
1726570940000|2024-09-17 11:02:20|176388.9|176298.9|176388.5|176298.5|176389.1|176299.1|176387.4|176297.4|9
1726570950000|2024-09-17 11:02:30|176388.7|176298.7|176410.2|176320.2|176413.5|176323.5|176388.7|176298.7|11
1726570960000|2024-09-17 11:02:40|176410.3|176320.3|176405.6|176315.6|176423.3|176333.3|176405.6|176315.6|10
1726570970000|2024-09-17 11:02:50|176404.7|176314.7|176408.7|176318.7|176409.2|176319.2|176404.7|176314.7|8
1726570980000|2024-09-17 11:03:00|176408.2|176318.2|176401.8|176311.8|176408.2|176318.2|176397.9|176307.9|10
1726570990000|2024-09-17 11:03:10|176404.6|176314.6|176405.8|176315.8|176405.8|176315.8|176404.6|176314.6|4
1726571000000|2024-09-17 11:03:20|176405.9|176315.9|176403|176313|176405.9|176315.9|176400.9|176310.9|7
1726571010000|2024-09-17 11:03:30|176409|176319|176405.4|176315.4|176409|176319|176405.3|176315.3|5
1726571020000|2024-09-17 11:03:40|176404.4|176314.4|176417.5|176327.5|176417.5|176327.5|176404.4|176314.4|3
1726571030000|2024-09-17 11:03:50|176417.3|176327.3|176417.3|176327.3|176417.6|176327.6|176417.2|176327.2|4
1726571040000|2024-09-17 11:04:00|176416.1|176326.1|176417.7|176327.7|176417.7|176327.7|176412|176322|7
1726571050000|2024-09-17 11:04:10|176417.6|176327.6|176417|176327|176417.7|176327.7|176416.9|176326.9|4
1726571070000|2024-09-17 11:04:30|176417.7|176327.7|176418.8|176328.8|176418.8|176328.8|176417.5|176327.5|6
1726571080000|2024-09-17 11:04:40|176417.3|176327.3|176415.2|176325.2|176417.3|176327.3|176415.1|176325.1|5
1726571090000|2024-09-17 11:04:50|176414.9|176324.9|176415.7|176325.7|176415.9|176325.9|176414.6|176324.6|9
1726571100000|2024-09-17 11:05:00|176415.8|176325.8|176417.3|176327.3|176419.4|176329.4|176415.8|176325.8|3
1726571110000|2024-09-17 11:05:10|176417.9|176327.9|176454.1|176364.1|176455.1|176365.1|176417.9|176327.9|6
1726571120000|2024-09-17 11:05:20|176454|176364|176452.8|176362.8|176454|176364|176452.2|176362.2|3
1726571130000|2024-09-17 11:05:30|176453.9|176363.9|176454.1|176364.1|176455.1|176365.1|176453.9|176363.9|4
1726571140000|2024-09-17 11:05:40|176453.8|176363.8|176453.1|176363.1|176459.9|176369.9|176449.4|176359.4|6
1726571150000|2024-09-17 11:05:50|176452.7|176362.7|176451.6|176361.6|176453|176363|176451.6|176361.6|4
1726571160000|2024-09-17 11:06:00|176451.7|176361.7|176442.7|176352.7|176451.7|176361.7|176442.7|176352.7|4
1726571170000|2024-09-17 11:06:10|176446.2|176356.2|176441.8|176351.8|176446.2|176356.2|176441.8|176351.8|4
1726571180000|2024-09-17 11:06:20|176442.3|176352.3|176440.1|176350.1|176445|176355|176440|176350|8
1726571190000|2024-09-17 11:06:30|176439.6|176349.6|176441.7|176351.7|176441.7|176351.7|176439.1|176349.1|6
1726571200000|2024-09-17 11:06:40|176442.4|176352.4|176441.8|176351.8|176442.4|176352.4|176441.2|176351.2|4
1726571210000|2024-09-17 11:06:50|176442.1|176352.1|176442|176352|176442.1|176352.1|176437.9|176347.9|8
1726571220000|2024-09-17 11:07:00|176441.8|176351.8|176442|176352|176442|176352|176441.8|176351.8|2
1726571230000|2024-09-17 11:07:10|176444.8|176354.8|176445.5|176355.5|176447.8|176357.8|176444.8|176354.8|6
1726571240000|2024-09-17 11:07:20|176448.3|176358.3|176445.1|176355.1|176448.3|176358.3|176445.1|176355.1|2
1726571250000|2024-09-17 11:07:30|176445.8|176355.8|176443.1|176353.1|176446.9|176356.9|176443.1|176353.1|4
1726571260000|2024-09-17 11:07:40|176443.4|176353.4|176442.7|176352.7|176443.5|176353.5|176442.7|176352.7|5
1726571270000|2024-09-17 11:07:50|176443.3|176353.3|176449.2|176359.2|176452.7|176362.7|176443.3|176353.3|5
1726571280000|2024-09-17 11:08:00|176449|176359|176442.6|176352.6|176451.5|176361.5|176442.6|176352.6|6
1726571290000|2024-09-17 11:08:10|176445.6|176355.6|176446.5|176356.5|176446.5|176356.5|176442|176352|4
1726571300000|2024-09-17 11:08:20|176440.6|176350.6|176458.2|176368.2|176458.2|176368.2|176439|176349|6
1726571310000|2024-09-17 11:08:30|176457.8|176367.8|176457.8|176367.8|176457.8|176367.8|176457.8|176367.8|1
1726571320000|2024-09-17 11:08:40|176456.9|176366.9|176431.4|176341.4|176456.9|176366.9|176431.4|176341.4|10
1726571330000|2024-09-17 11:08:50|176432.4|176342.4|176433.6|176343.6|176433.6|176343.6|176431.4|176341.4|8
1726571340000|2024-09-17 11:09:00|176433.5|176343.5|176434.6|176344.6|176434.7|176344.7|176433.5|176343.5|4
1726571350000|2024-09-17 11:09:10|176434.5|176344.5|176433.2|176343.2|176434.6|176344.6|176433.2|176343.2|3
1726571360000|2024-09-17 11:09:20|176432.1|176342.1|176433.4|176343.4|176433.4|176343.4|176432.1|176342.1|3
1726571390000|2024-09-17 11:09:50|176433.3|176343.3|176430.5|176340.5|176433.4|176343.4|176430.5|176340.5|4
1726571400000|2024-09-17 11:10:00|176431.9|176341.9|176431.9|176341.9|176431.9|176341.9|176430.5|176340.5|5
1726571410000|2024-09-17 11:10:10|176434.3|176344.3|176440.4|176350.4|176440.4|176350.4|176434.3|176344.3|3
1726571420000|2024-09-17 11:10:20|176440.8|176350.8|176440.3|176350.3|176441.4|176351.4|176440.3|176350.3|3
1726571430000|2024-09-17 11:10:30|176441.5|176351.5|176440.8|176350.8|176442.7|176352.7|176434.7|176344.7|5
1726571450000|2024-09-17 11:10:50|176482.3|176392.3|176470.9|176380.9|176483.6|176393.6|176459.1|176369.1|12
1726571460000|2024-09-17 11:11:00|176471.3|176381.3|176492.3|176402.3|176498.2|176408.2|176471.3|176381.3|14
1726571470000|2024-09-17 11:11:10|176490.8|176400.8|176488.7|176398.7|176492.4|176402.4|176483.2|176393.2|9
1726571480000|2024-09-17 11:11:20|176489.8|176399.8|176489.2|176399.2|176489.8|176399.8|176489.2|176399.2|3
1726571490000|2024-09-17 11:11:30|176486.3|176396.3|176484|176394|176486.3|176396.3|176481.6|176391.6|4
1726571500000|2024-09-17 11:11:40|176483.7|176393.7|176471.3|176381.3|176483.7|176393.7|176471.3|176381.3|11
1726571510000|2024-09-17 11:11:50|176470|176380|176470|176380|176470|176380|176470|176380|1
1726571520000|2024-09-17 11:12:00|176469.6|176379.6|176469.6|176379.6|176469.6|176379.6|176469.6|176379.6|1
1726571530000|2024-09-17 11:12:10|176471.3|176381.3|176485.2|176395.2|176488|176398|176471.3|176381.3|10
1726571540000|2024-09-17 11:12:20|176487.2|176397.2|176494.5|176404.5|176496.9|176406.9|176487.2|176397.2|10
1726571550000|2024-09-17 11:12:30|176494.3|176404.3|176485.8|176395.8|176494.3|176404.3|176485.2|176395.2|7
1726571560000|2024-09-17 11:12:40|176486|176396|176485.8|176395.8|176486|176396|176485.8|176395.8|2
1726571570000|2024-09-17 11:12:50|176486|176396|176485.3|176395.3|176486|176396|176485.2|176395.2|7
1726571580000|2024-09-17 11:13:00|176497|176407|176500.5|176410.5|176500.5|176410.5|176496.2|176406.2|4
1726571590000|2024-09-17 11:13:10|176479.1|176389.1|176479.9|176389.9|176480.3|176390.3|176475.7|176385.7|4
1726571600000|2024-09-17 11:13:20|176479.6|176389.6|176477|176387|176479.6|176389.6|176476.7|176386.7|7
1726571610000|2024-09-17 11:13:30|176477.1|176387.1|176477.3|176387.3|176477.3|176387.3|176477.1|176387.1|3
1726571620000|2024-09-17 11:13:40|176489.1|176399.1|176487.3|176397.3|176489.1|176399.1|176485.4|176395.4|4
1726571630000|2024-09-17 11:13:50|176486.6|176396.6|176478.5|176388.5|176486.6|176396.6|176478.2|176388.2|5
1726571650000|2024-09-17 11:14:10|176479.8|176389.8|176479.7|176389.7|176479.8|176389.8|176478.9|176388.9|3
1726571660000|2024-09-17 11:14:20|176479.5|176389.5|176479.5|176389.5|176479.5|176389.5|176479.5|176389.5|1
1726571670000|2024-09-17 11:14:30|176479.7|176389.7|176488.2|176398.2|176488.2|176398.2|176479.7|176389.7|5
1726571680000|2024-09-17 11:14:40|176481.6|176391.6|176484.8|176394.8|176484.8|176394.8|176481.6|176391.6|2
1726571710000|2024-09-17 11:15:10|176497.9|176407.9|176493.5|176403.5|176497.9|176407.9|176493.5|176403.5|2
1726571720000|2024-09-17 11:15:20|176493.8|176403.8|176493.1|176403.1|176493.8|176403.8|176492.9|176402.9|4
1726571730000|2024-09-17 11:15:30|176497.6|176407.6|176478.7|176388.7|176497.6|176407.6|176478.7|176388.7|2
1726571740000|2024-09-17 11:15:40|176480.9|176390.9|176481|176391|176481.6|176391.6|176478.7|176388.7|5
1726571750000|2024-09-17 11:15:50|176480.9|176390.9|176480.9|176390.9|176480.9|176390.9|176480.9|176390.9|1
1726571760000|2024-09-17 11:16:00|176480.5|176390.5|176483|176393|176486.5|176396.5|176478.7|176388.7|6
1726571770000|2024-09-17 11:16:10|176479.4|176389.4|176479.5|176389.5|176480.1|176390.1|176476.1|176386.1|5
1726571780000|2024-09-17 11:16:20|176479|176389|176477.4|176387.4|176480.3|176390.3|176477.4|176387.4|8
1726571790000|2024-09-17 11:16:30|176477.3|176387.3|176475.6|176385.6|176477.3|176387.3|176475.5|176385.5|4
1726571800000|2024-09-17 11:16:40|176476.1|176386.1|176474.1|176384.1|176481.3|176391.3|176470.3|176380.3|6
1726571810000|2024-09-17 11:16:50|176477.7|176387.7|176477.1|176387.1|176477.7|176387.7|176477.1|176387.1|4
1726571820000|2024-09-17 11:17:00|176483|176393|176474.1|176384.1|176483.1|176393.1|176474.1|176384.1|3
1726571830000|2024-09-17 11:17:10|176482.7|176392.7|176482.1|176392.1|176482.7|176392.7|176482.1|176392.1|2
1726571840000|2024-09-17 11:17:20|176476.1|176386.1|176477|176387|176477|176387|176476.1|176386.1|2
1726571850000|2024-09-17 11:17:30|176475.9|176385.9|176476.6|176386.6|176482.8|176392.8|176475.9|176385.9|5
1726571860000|2024-09-17 11:17:40|176480.6|176390.6|176479.6|176389.6|176484|176394|176478.3|176388.3|5
1726571870000|2024-09-17 11:17:50|176476.1|176386.1|176488|176398|176490.5|176400.5|176476.1|176386.1|7
1726571880000|2024-09-17 11:18:00|176487.8|176397.8|176487.9|176397.9|176488|176398|176487.8|176397.8|3
1726571890000|2024-09-17 11:18:10|176488|176398|176490.3|176400.3|176490.3|176400.3|176488|176398|2
1726571900000|2024-09-17 11:18:20|176490.4|176400.4|176487.9|176397.9|176491.1|176401.1|176487.9|176397.9|8
1726571910000|2024-09-17 11:18:30|176490.4|176400.4|176484.4|176394.4|176490.4|176400.4|176484.4|176394.4|6
1726571920000|2024-09-17 11:18:40|176484.2|176394.2|176483.9|176393.9|176484.2|176394.2|176483.9|176393.9|2
1726571930000|2024-09-17 11:18:50|176483.7|176393.7|176484|176394|176484|176394|176483.7|176393.7|4
1726571950000|2024-09-17 11:19:10|176494.7|176404.7|176494.9|176404.9|176494.9|176404.9|176494.7|176404.7|2
1726571960000|2024-09-17 11:19:20|176491.9|176401.9|176491.9|176401.9|176491.9|176401.9|176491.9|176401.9|1
1726571970000|2024-09-17 11:19:30|176492.8|176402.8|176482.5|176392.5|176492.8|176402.8|176482.5|176392.5|5
1726571990000|2024-09-17 11:19:50|176482.2|176392.2|176480.2|176390.2|176486.2|176396.2|176480.2|176390.2|6
1726572000000|2024-09-17 11:20:00|176480.3|176390.3|176481.3|176391.3|176487.9|176397.9|176480.3|176390.3|4
1726572010000|2024-09-17 11:20:10|176481.2|176391.2|176481.2|176391.2|176481.2|176391.2|176481.2|176391.2|1
1726572020000|2024-09-17 11:20:20|176486.6|176396.6|176485.1|176395.1|176486.6|176396.6|176484.8|176394.8|4
1726572030000|2024-09-17 11:20:30|176484.6|176394.6|176484.6|176394.6|176484.6|176394.6|176484.6|176394.6|1
1726572040000|2024-09-17 11:20:40|176482.4|176392.4|176479.7|176389.7|176482.4|176392.4|176479.7|176389.7|4
1726572050000|2024-09-17 11:20:50|176478.7|176388.7|176468|176378|176478.7|176388.7|176468|176378|8
1726572060000|2024-09-17 11:21:00|176461.8|176371.8|176461.8|176371.8|176461.8|176371.8|176461.8|176371.8|1
1726572070000|2024-09-17 11:21:10|176463.1|176373.1|176465.5|176375.5|176465.5|176375.5|176463.1|176373.1|4
1726572080000|2024-09-17 11:21:20|176471.3|176381.3|176472.5|176382.5|176472.5|176382.5|176471.3|176381.3|2
1726572090000|2024-09-17 11:21:30|176472.6|176382.6|176472.8|176382.8|176472.8|176382.8|176472.6|176382.6|2
1726572100000|2024-09-17 11:21:40|176472.2|176382.2|176475.9|176385.9|176475.9|176385.9|176472.2|176382.2|7
1726572110000|2024-09-17 11:21:50|176475.1|176385.1|176475.8|176385.8|176475.8|176385.8|176475.1|176385.1|2
1726572120000|2024-09-17 11:22:00|176476|176386|176477.2|176387.2|176477.2|176387.2|176476|176386|2
1726572140000|2024-09-17 11:22:20|176477.3|176387.3|176477.7|176387.7|176478.5|176388.5|176477.3|176387.3|3
1726572150000|2024-09-17 11:22:30|176476.9|176386.9|176477.5|176387.5|176477.5|176387.5|176476.7|176386.7|5
1726572160000|2024-09-17 11:22:40|176475.6|176385.6|176474.3|176384.3|176477.5|176387.5|176474.3|176384.3|6
1726572170000|2024-09-17 11:22:50|176474.8|176384.8|176469.8|176379.8|176475|176385|176469.8|176379.8|7
1726572180000|2024-09-17 11:23:00|176469.7|176379.7|176407.7|176317.7|176469.7|176379.7|176400.4|176310.4|12
1726572190000|2024-09-17 11:23:10|176408.6|176318.6|176405.5|176315.5|176408.6|176318.6|176405.5|176315.5|11
1726572200000|2024-09-17 11:23:20|176406.9|176316.9|176406.1|176316.1|176411|176321|176399.3|176309.3|10
1726572210000|2024-09-17 11:23:30|176405.3|176315.3|176398.9|176308.9|176405.3|176315.3|176397.7|176307.7|7
1726572220000|2024-09-17 11:23:40|176397.7|176307.7|176398.8|176308.8|176400.7|176310.7|176397.7|176307.7|8
1726572230000|2024-09-17 11:23:50|176398.5|176308.5|176398.5|176308.5|176398.5|176308.5|176398.3|176308.3|3
1726572240000|2024-09-17 11:24:00|176398.8|176308.8|176398.8|176308.8|176398.8|176308.8|176398.8|176308.8|1
1726572250000|2024-09-17 11:24:10|176398.5|176308.5|176398.2|176308.2|176398.8|176308.8|176398|176308|5
1726572260000|2024-09-17 11:24:20|176398.5|176308.5|176398.5|176308.5|176398.5|176308.5|176398.5|176308.5|1
1726572270000|2024-09-17 11:24:30|176399.2|176309.2|176398.4|176308.4|176400.4|176310.4|176398.4|176308.4|6
1726572280000|2024-09-17 11:24:40|176398.5|176308.5|176399.4|176309.4|176399.4|176309.4|176398.5|176308.5|3
1726572290000|2024-09-17 11:24:50|176399.2|176309.2|176395.9|176305.9|176399.2|176309.2|176394.2|176304.2|6
1726572300000|2024-09-17 11:25:00|176396.7|176306.7|176396.7|176306.7|176396.7|176306.7|176396.7|176306.7|1
1726572310000|2024-09-17 11:25:10|176397.3|176307.3|176397.7|176307.7|176397.7|176307.7|176397.3|176307.3|4
1726572320000|2024-09-17 11:25:20|176398.3|176308.3|176399.8|176309.8|176399.9|176309.9|176398.3|176308.3|3
1726572330000|2024-09-17 11:25:30|176399.6|176309.6|176399.9|176309.9|176399.9|176309.9|176399.6|176309.6|2
1726572340000|2024-09-17 11:25:40|176400.3|176310.3|176402.6|176312.6|176404.6|176314.6|176400.3|176310.3|5
1726572350000|2024-09-17 11:25:50|176401.1|176311.1|176401.8|176311.8|176403.3|176313.3|176401.1|176311.1|6
1726572360000|2024-09-17 11:26:00|176401.9|176311.9|176401.9|176311.9|176401.9|176311.9|176401.9|176311.9|1
1726572370000|2024-09-17 11:26:10|176401.4|176311.4|176407.7|176317.7|176408.9|176318.9|176401.4|176311.4|5
1726572380000|2024-09-17 11:26:20|176407.3|176317.3|176406.7|176316.7|176408.1|176318.1|176406.4|176316.4|7
1726572390000|2024-09-17 11:26:30|176407.1|176317.1|176407.2|176317.2|176407.2|176317.2|176407.1|176317.1|2
1726572400000|2024-09-17 11:26:40|176407.1|176317.1|176408.1|176318.1|176410.2|176320.2|176407.1|176317.1|4
1726572410000|2024-09-17 11:26:50|176407.7|176317.7|176407.7|176317.7|176407.7|176317.7|176407.7|176317.7|1
1726572420000|2024-09-17 11:27:00|176407.6|176317.6|176407.6|176317.6|176407.7|176317.7|176407.6|176317.6|3
1726572430000|2024-09-17 11:27:10|176411.9|176321.9|176411.9|176321.9|176411.9|176321.9|176411.9|176321.9|1
1726572440000|2024-09-17 11:27:20|176411.1|176321.1|176411|176321|176411.1|176321.1|176411|176321|2
1726572450000|2024-09-17 11:27:30|176410.9|176320.9|176411|176321|176411|176321|176410.9|176320.9|2
1726572460000|2024-09-17 11:27:40|176413.2|176323.2|176410.9|176320.9|176413.3|176323.3|176410.8|176320.8|4
1726572470000|2024-09-17 11:27:50|176410.5|176320.5|176413.2|176323.2|176414.7|176324.7|176410.5|176320.5|7
1726572480000|2024-09-17 11:28:00|176413.3|176323.3|176412.1|176322.1|176413.3|176323.3|176412.1|176322.1|3
1726572490000|2024-09-17 11:28:10|176411.9|176321.9|176416.6|176326.6|176416.6|176326.6|176411.8|176321.8|9
1726572500000|2024-09-17 11:28:20|176418|176328|176419.6|176329.6|176422.5|176332.5|176418|176328|8
1726572510000|2024-09-17 11:28:30|176418.2|176328.2|176418.5|176328.5|176418.6|176328.6|176418.2|176328.2|3
1726572520000|2024-09-17 11:28:40|176418.1|176328.1|176434.1|176344.1|176434.1|176344.1|176418|176328|4
1726572530000|2024-09-17 11:28:50|176433.8|176343.8|176433.8|176343.8|176433.9|176343.9|176432.6|176342.6|4
1726572540000|2024-09-17 11:29:00|176433.6|176343.6|176487.9|176397.9|176490|176400|176432.1|176342.1|15
1726572550000|2024-09-17 11:29:10|176489.3|176399.3|176487.8|176397.8|176491.9|176401.9|176487.8|176397.8|8
1726572560000|2024-09-17 11:29:20|176483.8|176393.8|176481.8|176391.8|176484.2|176394.2|176480.6|176390.6|11
1726572570000|2024-09-17 11:29:30|176481.2|176391.2|176472.4|176382.4|176486.1|176396.1|176472.4|176382.4|12
1726572580000|2024-09-17 11:29:40|176470.8|176380.8|176471.7|176381.7|176473.2|176383.2|176467.2|176377.2|14
1726572590000|2024-09-17 11:29:50|176471.4|176381.4|176467.7|176377.7|176475.3|176385.3|176467.7|176377.7|8
1726572600000|2024-09-17 11:30:00|176467.8|176377.8|176450.1|176360.1|176467.8|176377.8|176450|176360|8
1726572610000|2024-09-17 11:30:10|176451.5|176361.5|176452.4|176362.4|176454.3|176364.3|176451.5|176361.5|5
1726572620000|2024-09-17 11:30:20|176452.6|176362.6|176450.8|176360.8|176452.9|176362.9|176450.8|176360.8|6
1726572630000|2024-09-17 11:30:30|176450.9|176360.9|176450.8|176360.8|176450.9|176360.9|176450.8|176360.8|2
1726572640000|2024-09-17 11:30:40|176451.7|176361.7|176486.3|176396.3|176487.3|176397.3|176451.7|176361.7|14
1726572650000|2024-09-17 11:30:50|176483.7|176393.7|176477.7|176387.7|176483.7|176393.7|176477.7|176387.7|5
1726572660000|2024-09-17 11:31:00|176475.8|176385.8|176475|176385|176478.3|176388.3|176458.3|176368.3|14
1726572670000|2024-09-17 11:31:10|176475.2|176385.2|176472.4|176382.4|176475.7|176385.7|176472.4|176382.4|6
1726572680000|2024-09-17 11:31:20|176471.5|176381.5|176467.8|176377.8|176471.5|176381.5|176465.9|176375.9|8
1726572690000|2024-09-17 11:31:30|176468.4|176378.4|176468.8|176378.8|176469.9|176379.9|176468.1|176378.1|7
1726572700000|2024-09-17 11:31:40|176467.8|176377.8|176462.4|176372.4|176467.8|176377.8|176459|176369|13
1726572710000|2024-09-17 11:31:50|176460.8|176370.8|176423.5|176333.5|176460.8|176370.8|176423.5|176333.5|3
1726572720000|2024-09-17 11:32:00|176423.9|176333.9|176422.9|176332.9|176423.9|176333.9|176422.9|176332.9|4
1726572730000|2024-09-17 11:32:10|176422.4|176332.4|176420.6|176330.6|176422.4|176332.4|176418.1|176328.1|7
1726572740000|2024-09-17 11:32:20|176422.7|176332.7|176420.7|176330.7|176423.8|176333.8|176420.5|176330.5|5
1726572750000|2024-09-17 11:32:30|176418.6|176328.6|176420.6|176330.6|176424.8|176334.8|176418.6|176328.6|8
1726572760000|2024-09-17 11:32:40|176421.5|176331.5|176419.9|176329.9|176421.8|176331.8|176419.9|176329.9|8
1726572770000|2024-09-17 11:32:50|176421|176331|176419.2|176329.2|176421|176331|176419.2|176329.2|3
1726572780000|2024-09-17 11:33:00|176419.5|176329.5|176419.8|176329.8|176421.6|176331.6|176419.4|176329.4|9
1726572790000|2024-09-17 11:33:10|176420.6|176330.6|176410.5|176320.5|176421.8|176331.8|176407.4|176317.4|9
1726572800000|2024-09-17 11:33:20|176411|176321|176408|176318|176411.6|176321.6|176407.7|176317.7|6
1726572810000|2024-09-17 11:33:30|176408.3|176318.3|176407.2|176317.2|176408.3|176318.3|176407.2|176317.2|3
1726572820000|2024-09-17 11:33:40|176409.3|176319.3|176405.8|176315.8|176409.3|176319.3|176404.1|176314.1|4
1726572830000|2024-09-17 11:33:50|176407.8|176317.8|176409.8|176319.8|176410.2|176320.2|176407.4|176317.4|6
1726572840000|2024-09-17 11:34:00|176410|176320|176410|176320|176410|176320|176410|176320|1
1726572860000|2024-09-17 11:34:20|176409.9|176319.9|176407.3|176317.3|176410|176320|176407.3|176317.3|4
1726572870000|2024-09-17 11:34:30|176407.5|176317.5|176407.2|176317.2|176407.5|176317.5|176407.2|176317.2|2
1726572880000|2024-09-17 11:34:40|176407.3|176317.3|176407.2|176317.2|176407.3|176317.3|176407.2|176317.2|2
1726572890000|2024-09-17 11:34:50|176407.3|176317.3|176406.7|176316.7|176407.3|176317.3|176404.2|176314.2|5
1726572900000|2024-09-17 11:35:00|176408|176318|176410.6|176320.6|176410.6|176320.6|176408|176318|4
1726572910000|2024-09-17 11:35:10|176410.7|176320.7|176410.8|176320.8|176410.8|176320.8|176410.7|176320.7|2
1726572920000|2024-09-17 11:35:20|176411.2|176321.2|176411.1|176321.1|176412.6|176322.6|176411.1|176321.1|3
1726572930000|2024-09-17 11:35:30|176410.9|176320.9|176411.1|176321.1|176411.1|176321.1|176410.9|176320.9|2
1726572940000|2024-09-17 11:35:40|176411.4|176321.4|176411.4|176321.4|176411.4|176321.4|176411.4|176321.4|1
1726572950000|2024-09-17 11:35:50|176410.9|176320.9|176410.8|176320.8|176411.2|176321.2|176410.7|176320.7|4
1726572960000|2024-09-17 11:36:00|176411|176321|176415.8|176325.8|176418.3|176328.3|176411|176321|9
1726572970000|2024-09-17 11:36:10|176415.6|176325.6|176413.6|176323.6|176415.6|176325.6|176412.1|176322.1|6
1726572980000|2024-09-17 11:36:20|176415.2|176325.2|176416.9|176326.9|176418.4|176328.4|176415.2|176325.2|7
1726572990000|2024-09-17 11:36:30|176416|176326|176415.3|176325.3|176416|176326|176415.3|176325.3|4
1726573000000|2024-09-17 11:36:40|176415.2|176325.2|176418.5|176328.5|176418.5|176328.5|176415.2|176325.2|7
1726573010000|2024-09-17 11:36:50|176416.3|176326.3|176416.4|176326.4|176416.4|176326.4|176416.3|176326.3|2
1726573020000|2024-09-17 11:37:00|176416.5|176326.5|176400.4|176310.4|176416.5|176326.5|176400.4|176310.4|11
1726573030000|2024-09-17 11:37:10|176401.6|176311.6|176388.6|176298.6|176401.6|176311.6|176381.5|176291.5|16
1726573040000|2024-09-17 11:37:20|176388.7|176298.7|176384.5|176294.5|176389|176299|176384.5|176294.5|5
1726573050000|2024-09-17 11:37:30|176378|176288|176378.4|176288.4|176378.4|176288.4|176378|176288|2
1726573060000|2024-09-17 11:37:40|176378.3|176288.3|176378.7|176288.7|176378.7|176288.7|176378.3|176288.3|2
1726573070000|2024-09-17 11:37:50|176379.5|176289.5|176394.4|176304.4|176415.5|176325.5|176379.5|176289.5|12
1726573080000|2024-09-17 11:38:00|176392.8|176302.8|176387.6|176297.6|176392.8|176302.8|176385.9|176295.9|6
1726573090000|2024-09-17 11:38:10|176387.5|176297.5|176381.8|176291.8|176387.5|176297.5|176380|176290|6
1726573100000|2024-09-17 11:38:20|176381.7|176291.7|176381.6|176291.6|176381.7|176291.7|176381.6|176291.6|2
1726573110000|2024-09-17 11:38:30|176381.5|176291.5|176382.7|176292.7|176383.1|176293.1|176381.2|176291.2|5
1726573120000|2024-09-17 11:38:40|176382.1|176292.1|176383|176293|176383|176293|176380.5|176290.5|4
1726573130000|2024-09-17 11:38:50|176383.1|176293.1|176385.8|176295.8|176385.8|176295.8|176383|176293|6
1726573140000|2024-09-17 11:39:00|176384.5|176294.5|176383|176293|176384.5|176294.5|176383|176293|4
1726573160000|2024-09-17 11:39:20|176382.9|176292.9|176381.6|176291.6|176382.9|176292.9|176381.6|176291.6|3
1726573170000|2024-09-17 11:39:30|176384.7|176294.7|176384.5|176294.5|176384.7|176294.7|176384.5|176294.5|3
1726573180000|2024-09-17 11:39:40|176381.6|176291.6|176382.1|176292.1|176382.1|176292.1|176381.6|176291.6|2
1726573190000|2024-09-17 11:39:50|176383.1|176293.1|176383.5|176293.5|176383.6|176293.6|176383.1|176293.1|3
1726573200000|2024-09-17 11:40:00|176384|176294|176388.3|176298.3|176388.3|176298.3|176384|176294|3
1726573210000|2024-09-17 11:40:10|176388.5|176298.5|176389.1|176299.1|176392.2|176302.2|176388.5|176298.5|7
1726573220000|2024-09-17 11:40:20|176389.5|176299.5|176389.2|176299.2|176391.9|176301.9|176388.8|176298.8|6
1726573230000|2024-09-17 11:40:30|176388.1|176298.1|176395.6|176305.6|176399.9|176309.9|176387.8|176297.8|11
1726573240000|2024-09-17 11:40:40|176395.4|176305.4|176397.5|176307.5|176398|176308|176395.4|176305.4|5
1726573250000|2024-09-17 11:40:50|176397.3|176307.3|176397.7|176307.7|176398.3|176308.3|176397.3|176307.3|5
1726573260000|2024-09-17 11:41:00|176400|176310|176401.6|176311.6|176401.6|176311.6|176399.2|176309.2|3
1726573270000|2024-09-17 11:41:10|176402.3|176312.3|176403.6|176313.6|176403.6|176313.6|176402.3|176312.3|5
1726573280000|2024-09-17 11:41:20|176403.7|176313.7|176403.1|176313.1|176411.8|176321.8|176403.1|176313.1|8
1726573290000|2024-09-17 11:41:30|176401.9|176311.9|176403.4|176313.4|176405.1|176315.1|176400.9|176310.9|6
1726573300000|2024-09-17 11:41:40|176402.6|176312.6|176415.6|176325.6|176415.6|176325.6|176401.6|176311.6|10
1726573310000|2024-09-17 11:41:50|176418.8|176328.8|176418.8|176328.8|176418.8|176328.8|176418.8|176328.8|1
1726573330000|2024-09-17 11:42:10|176430.8|176340.8|176426.4|176336.4|176430.8|176340.8|176426.4|176336.4|3
1726573340000|2024-09-17 11:42:20|176427.4|176337.4|176427.4|176337.4|176427.4|176337.4|176426.4|176336.4|3
1726573350000|2024-09-17 11:42:30|176426.2|176336.2|176430.5|176340.5|176430.5|176340.5|176425.9|176335.9|3
1726573360000|2024-09-17 11:42:40|176414.2|176324.2|176416.2|176326.2|176416.2|176326.2|176414.2|176324.2|2
1726573370000|2024-09-17 11:42:50|176415.6|176325.6|176405.6|176315.6|176415.6|176325.6|176404.6|176314.6|5
1726573380000|2024-09-17 11:43:00|176403.4|176313.4|176397.7|176307.7|176403.4|176313.4|176397.7|176307.7|4
1726573390000|2024-09-17 11:43:10|176397.6|176307.6|176398.3|176308.3|176398.6|176308.6|176397.6|176307.6|5
1726573400000|2024-09-17 11:43:20|176398.4|176308.4|176399.5|176309.5|176399.5|176309.5|176398.4|176308.4|8
1726573410000|2024-09-17 11:43:30|176398.7|176308.7|176393.4|176303.4|176398.7|176308.7|176393.4|176303.4|5
1726573420000|2024-09-17 11:43:40|176392.4|176302.4|176395.6|176305.6|176397.1|176307.1|176392.4|176302.4|5
1726573430000|2024-09-17 11:43:50|176394.9|176304.9|176396.1|176306.1|176396.1|176306.1|176394|176304|6
1726573440000|2024-09-17 11:44:00|176396|176306|176395.5|176305.5|176396|176306|176395.5|176305.5|3
1726573450000|2024-09-17 11:44:10|176394.6|176304.6|176404|176314|176404|176314|176394.2|176304.2|7
1726573460000|2024-09-17 11:44:20|176403.8|176313.8|176398.6|176308.6|176404.5|176314.5|176398.6|176308.6|5
1726573470000|2024-09-17 11:44:30|176398.5|176308.5|176389.7|176299.7|176398.5|176308.5|176389.7|176299.7|2
1726573480000|2024-09-17 11:44:40|176389.6|176299.6|176390.8|176300.8|176391.3|176301.3|176388.6|176298.6|6
1726573490000|2024-09-17 11:44:50|176391.3|176301.3|176391.2|176301.2|176391.3|176301.3|176391.2|176301.2|2
1726573500000|2024-09-17 11:45:00|176399.6|176309.6|176388.8|176298.8|176399.6|176309.6|176383.9|176293.9|6
1726573510000|2024-09-17 11:45:10|176388.5|176298.5|176342.5|176252.5|176388.5|176298.5|176325.6|176235.6|15
1726573520000|2024-09-17 11:45:20|176340.3|176250.3|176331.8|176241.8|176342.9|176252.9|176330.3|176240.3|13
1726573530000|2024-09-17 11:45:30|176334.3|176244.3|176326.3|176236.3|176334.3|176244.3|176326.3|176236.3|6
1726573540000|2024-09-17 11:45:40|176323.7|176233.7|176323.5|176233.5|176323.7|176233.7|176321.5|176231.5|3
1726573550000|2024-09-17 11:45:50|176323.3|176233.3|176323.4|176233.4|176325.6|176235.6|176323.3|176233.3|5
1726573560000|2024-09-17 11:46:00|176319.7|176229.7|176319.8|176229.8|176319.9|176229.9|176319.7|176229.7|3
1726573570000|2024-09-17 11:46:10|176319.7|176229.7|176319.9|176229.9|176319.9|176229.9|176319.7|176229.7|2
1726573580000|2024-09-17 11:46:20|176318.7|176228.7|176315.1|176225.1|176318.7|176228.7|176315.1|176225.1|4
1726573590000|2024-09-17 11:46:30|176315.6|176225.6|176314.7|176224.7|176315.6|176225.6|176314|176224|7
1726573600000|2024-09-17 11:46:40|176268.6|176178.6|176271.1|176181.1|176276.7|176186.7|176268.6|176178.6|19
1726573610000|2024-09-17 11:46:50|176270.1|176180.1|176270.9|176180.9|176273.2|176183.2|176269.7|176179.7|14
1726573620000|2024-09-17 11:47:00|176269.9|176179.9|176267.8|176177.8|176269.9|176179.9|176264.6|176174.6|14
1726573630000|2024-09-17 11:47:10|176266.5|176176.5|176238|176148|176267.7|176177.7|176229.9|176139.9|18
1726573640000|2024-09-17 11:47:20|176236.3|176146.3|176248.2|176158.2|176250.6|176160.6|176236.3|176146.3|15
1726573650000|2024-09-17 11:47:30|176247.9|176157.9|176264.6|176174.6|176264.6|176174.6|176247.2|176157.2|10
1726573660000|2024-09-17 11:47:40|176270.6|176180.6|176271.8|176181.8|176272.6|176182.6|176265.8|176175.8|20
1726573670000|2024-09-17 11:47:50|176269.8|176179.8|176284|176194|176284.3|176194.3|176269.8|176179.8|7
1726573680000|2024-09-17 11:48:00|176285.4|176195.4|176303.4|176213.4|176305.5|176215.5|176285.4|176195.4|7
1726573690000|2024-09-17 11:48:10|176305.3|176215.3|176305.3|176215.3|176316|176226|176305.3|176215.3|4
1726573700000|2024-09-17 11:48:20|176303.8|176213.8|176298.7|176208.7|176305.3|176215.3|176298.7|176208.7|8
1726573710000|2024-09-17 11:48:30|176299.5|176209.5|176290.2|176200.2|176299.5|176209.5|176290.2|176200.2|4
1726573720000|2024-09-17 11:48:40|176291.5|176201.5|176290.8|176200.8|176291.7|176201.7|176289.1|176199.1|7
1726573730000|2024-09-17 11:48:50|176289.4|176199.4|176289.4|176199.4|176291.2|176201.2|176279.1|176189.1|14
1726573740000|2024-09-17 11:49:00|176286.7|176196.7|176283.4|176193.4|176288.9|176198.9|176283.4|176193.4|9
1726573750000|2024-09-17 11:49:10|176280.8|176190.8|176277.2|176187.2|176280.8|176190.8|176277.2|176187.2|5
1726573760000|2024-09-17 11:49:20|176277.1|176187.1|176286.5|176196.5|176288.8|176198.8|176277.1|176187.1|8
1726573770000|2024-09-17 11:49:30|176299.2|176209.2|176298.1|176208.1|176301|176211|176297|176207|13
1726573780000|2024-09-17 11:49:40|176298.2|176208.2|176298|176208|176299.5|176209.5|176297.2|176207.2|15
1726573790000|2024-09-17 11:49:50|176297.5|176207.5|176298.4|176208.4|176298.4|176208.4|176296.3|176206.3|7
1726573800000|2024-09-17 11:50:00|176297.2|176207.2|176296.6|176206.6|176298.6|176208.6|176296.6|176206.6|5
1726573810000|2024-09-17 11:50:10|176297.6|176207.6|176295.8|176205.8|176297.6|176207.6|176295.8|176205.8|6
1726573820000|2024-09-17 11:50:20|176297.5|176207.5|176284.7|176194.7|176297.5|176207.5|176284.5|176194.5|9
1726573830000|2024-09-17 11:50:30|176283.5|176193.5|176300.5|176210.5|176300.5|176210.5|176283.5|176193.5|8
1726573840000|2024-09-17 11:50:40|176301.9|176211.9|176301.5|176211.5|176302.7|176212.7|176301.5|176211.5|3
1726573850000|2024-09-17 11:50:50|176303.1|176213.1|176307.2|176217.2|176308|176218|176303.1|176213.1|4
1726573860000|2024-09-17 11:51:00|176306.5|176216.5|176307.2|176217.2|176307.2|176217.2|176306.5|176216.5|2
1726573870000|2024-09-17 11:51:10|176308|176218|176307|176217|176308|176218|176307|176217|5
1726573880000|2024-09-17 11:51:20|176307.5|176217.5|176349.9|176259.9|176352.3|176262.3|176307.2|176217.2|10
1726573890000|2024-09-17 11:51:30|176352.3|176262.3|176393.7|176303.7|176396.5|176306.5|176352.3|176262.3|28
1726573900000|2024-09-17 11:51:40|176390.3|176300.3|176377.5|176287.5|176397.8|176307.8|176377.5|176287.5|26
1726573910000|2024-09-17 11:51:50|176378.5|176288.5|176330.8|176240.8|176378.5|176288.5|176328.3|176238.3|9
1726573920000|2024-09-17 11:52:00|176333|176243|176327|176237|176333|176243|176327|176237|5
1726573930000|2024-09-17 11:52:10|176328.5|176238.5|176328.5|176238.5|176328.5|176238.5|176328.5|176238.5|1
1726573940000|2024-09-17 11:52:20|176328.4|176238.4|176328.4|176238.4|176328.4|176238.4|176328.3|176238.3|3
1726573950000|2024-09-17 11:52:30|176328.2|176238.2|176328.3|176238.3|176328.3|176238.3|176328.2|176238.2|2
1726573960000|2024-09-17 11:52:40|176328.8|176238.8|176314.8|176224.8|176328.8|176238.8|176314.8|176224.8|7
1726573970000|2024-09-17 11:52:50|176314.7|176224.7|176313.8|176223.8|176316.3|176226.3|176310.5|176220.5|9
1726573980000|2024-09-17 11:53:00|176312.7|176222.7|176301.1|176211.1|176314.1|176224.1|176301.1|176211.1|9
1726573990000|2024-09-17 11:53:10|176300.5|176210.5|176301.7|176211.7|176303|176213|176300.5|176210.5|9
1726574000000|2024-09-17 11:53:20|176303|176213|176301|176211|176303|176213|176301|176211|3
1726574010000|2024-09-17 11:53:30|176298.6|176208.6|176294.1|176204.1|176298.6|176208.6|176294.1|176204.1|2
1726574020000|2024-09-17 11:53:40|176293.1|176203.1|176297.8|176207.8|176298.6|176208.6|176292.3|176202.3|8
1726574030000|2024-09-17 11:53:50|176297.2|176207.2|176295.2|176205.2|176298.9|176208.9|176293.1|176203.1|11
1726574040000|2024-09-17 11:54:00|176298.1|176208.1|176312|176222|176313.9|176223.9|176297.9|176207.9|13
1726574050000|2024-09-17 11:54:10|176312.7|176222.7|176312.8|176222.8|176313.6|176223.6|176312.7|176222.7|4
1726574060000|2024-09-17 11:54:20|176311.9|176221.9|176304.4|176214.4|176311.9|176221.9|176296.3|176206.3|9
1726574070000|2024-09-17 11:54:30|176304.2|176214.2|176313|176223|176313|176223|176304.2|176214.2|10
1726574080000|2024-09-17 11:54:40|176314.1|176224.1|176312.5|176222.5|176314.1|176224.1|176310.6|176220.6|8
1726574090000|2024-09-17 11:54:50|176312.8|176222.8|176317.9|176227.9|176319.3|176229.3|176312.8|176222.8|6
1726574100000|2024-09-17 11:55:00|176319.7|176229.7|176308.6|176218.6|176322.2|176232.2|176308.6|176218.6|7
1726574110000|2024-09-17 11:55:10|176308.7|176218.7|176308.7|176218.7|176308.7|176218.7|176308.7|176218.7|1
1726574120000|2024-09-17 11:55:20|176307.5|176217.5|176308.5|176218.5|176309.9|176219.9|176307.5|176217.5|5
1726574130000|2024-09-17 11:55:30|176307.3|176217.3|176306.8|176216.8|176309.9|176219.9|176306.7|176216.7|9
1726574140000|2024-09-17 11:55:40|176307.9|176217.9|176307.9|176217.9|176307.9|176217.9|176307.9|176217.9|1
1726574150000|2024-09-17 11:55:50|176307.8|176217.8|176309.6|176219.6|176309.6|176219.6|176307.8|176217.8|2
1726574160000|2024-09-17 11:56:00|176309.7|176219.7|176311.6|176221.6|176311.6|176221.6|176309.7|176219.7|4
1726574170000|2024-09-17 11:56:10|176309.2|176219.2|176314.1|176224.1|176314.1|176224.1|176309.2|176219.2|3
1726574180000|2024-09-17 11:56:20|176314.2|176224.2|176310.3|176220.3|176314.2|176224.2|176308.2|176218.2|5
1726574190000|2024-09-17 11:56:30|176310.4|176220.4|176310.5|176220.5|176313.3|176223.3|176310.4|176220.4|4
1726574200000|2024-09-17 11:56:40|176312.2|176222.2|176314.5|176224.5|176314.5|176224.5|176312.2|176222.2|5
1726574210000|2024-09-17 11:56:50|176314.8|176224.8|176313.6|176223.6|176314.8|176224.8|176312.1|176222.1|5
1726574220000|2024-09-17 11:57:00|176313.5|176223.5|176309.2|176219.2|176313.5|176223.5|176308.3|176218.3|7
1726574230000|2024-09-17 11:57:10|176309.4|176219.4|176312.8|176222.8|176312.8|176222.8|176309.4|176219.4|5
1726574240000|2024-09-17 11:57:20|176312.2|176222.2|176313.1|176223.1|176313.1|176223.1|176312.2|176222.2|2
1726574250000|2024-09-17 11:57:30|176312|176222|176313.3|176223.3|176313.3|176223.3|176312|176222|3
1726574260000|2024-09-17 11:57:40|176314.4|176224.4|176314.4|176224.4|176315.1|176225.1|176313.6|176223.6|5
1726574270000|2024-09-17 11:57:50|176315.6|176225.6|176317.7|176227.7|176317.7|176227.7|176313.3|176223.3|8
1726574280000|2024-09-17 11:58:00|176319.1|176229.1|176319.1|176229.1|176320.4|176230.4|176319.1|176229.1|4
1726574290000|2024-09-17 11:58:10|176317.8|176227.8|176312.7|176222.7|176317.8|176227.8|176312.6|176222.6|6
1726574300000|2024-09-17 11:58:20|176312.8|176222.8|176311.3|176221.3|176312.8|176222.8|176311.3|176221.3|2
1726574310000|2024-09-17 11:58:30|176311.4|176221.4|176309.1|176219.1|176311.4|176221.4|176309.1|176219.1|4
1726574320000|2024-09-17 11:58:40|176302.5|176212.5|176303|176213|176303|176213|176301.7|176211.7|3
1726574330000|2024-09-17 11:58:50|176304.5|176214.5|176308|176218|176308|176218|176304.5|176214.5|3
1726574340000|2024-09-17 11:59:00|176307.9|176217.9|176299|176209|176307.9|176217.9|176299|176209|6
1726574350000|2024-09-17 11:59:10|176299.1|176209.1|176299|176209|176299.1|176209.1|176299|176209|2
1726574360000|2024-09-17 11:59:20|176297.9|176207.9|176296.3|176206.3|176297.9|176207.9|176296.3|176206.3|3
1726574370000|2024-09-17 11:59:30|176295.1|176205.1|176295|176205|176295.1|176205.1|176295|176205|2
1726574380000|2024-09-17 11:59:40|176293.8|176203.8|176293.8|176203.8|176293.8|176203.8|176293.8|176203.8|1
1726574390000|2024-09-17 11:59:50|176295.5|176205.5|176294.3|176204.3|176295.5|176205.5|176294.3|176204.3|3
1726574400000|2024-09-17 12:00:00|176297.2|176207.2|176292.9|176202.9|176297.2|176207.2|176292.8|176202.8|4
1726574410000|2024-09-17 12:00:10|176292.4|176202.4|176295.5|176205.5|176295.5|176205.5|176286.3|176196.3|13
1726574420000|2024-09-17 12:00:20|176295|176205|176294.6|176204.6|176295|176205|176294.6|176204.6|2
1726574430000|2024-09-17 12:00:30|176294.1|176204.1|176296.3|176206.3|176296.4|176206.4|176294.1|176204.1|6
1726574440000|2024-09-17 12:00:40|176296.7|176206.7|176310.3|176220.3|176311.4|176221.4|176296.7|176206.7|13
1726574450000|2024-09-17 12:00:50|176311|176221|176293.7|176203.7|176311|176221|176293.7|176203.7|3
1726574460000|2024-09-17 12:01:00|176294.7|176204.7|176301.6|176211.6|176301.6|176211.6|176293.5|176203.5|7
1726574470000|2024-09-17 12:01:10|176302.7|176212.7|176311.4|176221.4|176311.4|176221.4|176301.7|176211.7|10
1726574480000|2024-09-17 12:01:20|176311.8|176221.8|176321.4|176231.4|176321.4|176231.4|176310.7|176220.7|14
1726574490000|2024-09-17 12:01:30|176320.4|176230.4|176317|176227|176321.4|176231.4|176315.3|176225.3|10
1726574500000|2024-09-17 12:01:40|176315.6|176225.6|176317.5|176227.5|176320.9|176230.9|176314.4|176224.4|12
1726574510000|2024-09-17 12:01:50|176313.7|176223.7|176314.3|176224.3|176314.3|176224.3|176309.6|176219.6|8
1726574520000|2024-09-17 12:02:00|176315.3|176225.3|176291.4|176201.4|176320.1|176230.1|176290.4|176200.4|16
1726574530000|2024-09-17 12:02:10|176290.9|176200.9|176290|176200|176290.9|176200.9|176290|176200|3
1726574540000|2024-09-17 12:02:20|176291.4|176201.4|176293.4|176203.4|176293.4|176203.4|176291.4|176201.4|5
1726574550000|2024-09-17 12:02:30|176295.3|176205.3|176307.2|176217.2|176307.2|176217.2|176292|176202|10
1726574560000|2024-09-17 12:02:40|176307.1|176217.1|176300.2|176210.2|176307.2|176217.2|176298.1|176208.1|11
1726574570000|2024-09-17 12:02:50|176298.4|176208.4|176303.5|176213.5|176305.7|176215.7|176298.4|176208.4|6
1726574580000|2024-09-17 12:03:00|176300.6|176210.6|176301.2|176211.2|176301.2|176211.2|176299.5|176209.5|4
1726574590000|2024-09-17 12:03:10|176303.4|176213.4|176307.8|176217.8|176309.5|176219.5|176302|176212|10
1726574600000|2024-09-17 12:03:20|176306.8|176216.8|176300|176210|176306.8|176216.8|176299.3|176209.3|11
1726574610000|2024-09-17 12:03:30|176301|176211|176304.5|176214.5|176304.5|176214.5|176300.1|176210.1|7
1726574620000|2024-09-17 12:03:40|176304.4|176214.4|176298.6|176208.6|176304.4|176214.4|176297|176207|7
1726574630000|2024-09-17 12:03:50|176297.7|176207.7|176303.6|176213.6|176303.8|176213.8|176297.7|176207.7|10
1726574640000|2024-09-17 12:04:00|176303.4|176213.4|176301.8|176211.8|176303.8|176213.8|176300.8|176210.8|6
1726574650000|2024-09-17 12:04:10|176301.7|176211.7|176310.9|176220.9|176312.2|176222.2|176301.7|176211.7|11
1726574660000|2024-09-17 12:04:20|176314.8|176224.8|176332.6|176242.6|176335.9|176245.9|176311.5|176221.5|11
1726574670000|2024-09-17 12:04:30|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|1
1726574680000|2024-09-17 12:04:40|176333.6|176243.6|176329.9|176239.9|176333.6|176243.6|176329.9|176239.9|4
1726574690000|2024-09-17 12:04:50|176329.8|176239.8|176316.5|176226.5|176329.8|176239.8|176314.3|176224.3|5
1726574700000|2024-09-17 12:05:00|176313.8|176223.8|176298.9|176208.9|176313.8|176223.8|176298.9|176208.9|9
1726574710000|2024-09-17 12:05:10|176297.9|176207.9|176295|176205|176298.3|176208.3|176295|176205|5
1726574720000|2024-09-17 12:05:20|176294.9|176204.9|176298.4|176208.4|176298.4|176208.4|176294.9|176204.9|4
1726574730000|2024-09-17 12:05:30|176296|176206|176303.8|176213.8|176303.8|176213.8|176296|176206|4
1726574740000|2024-09-17 12:05:40|176301|176211|176304.5|176214.5|176304.5|176214.5|176299|176209|4
1726574750000|2024-09-17 12:05:50|176305.1|176215.1|176307.5|176217.5|176307.5|176217.5|176303.5|176213.5|6
1726574760000|2024-09-17 12:06:00|176309.9|176219.9|176318.4|176228.4|176319.8|176229.8|176309.9|176219.9|9
1726574770000|2024-09-17 12:06:10|176317.2|176227.2|176314.9|176224.9|176317.2|176227.2|176314.9|176224.9|5
1726574780000|2024-09-17 12:06:20|176314.7|176224.7|176312.8|176222.8|176314.7|176224.7|176312.8|176222.8|5
1726574790000|2024-09-17 12:06:30|176312.4|176222.4|176306.8|176216.8|176312.9|176222.9|176304.8|176214.8|5
1726574800000|2024-09-17 12:06:40|176305.4|176215.4|176302.9|176212.9|176305.4|176215.4|176302.9|176212.9|2
1726574810000|2024-09-17 12:06:50|176301.4|176211.4|176301.4|176211.4|176301.4|176211.4|176301.4|176211.4|1
1726574820000|2024-09-17 12:07:00|176297.2|176207.2|176305.3|176215.3|176305.3|176215.3|176296|176206|12
1726574830000|2024-09-17 12:07:10|176304.1|176214.1|176306.3|176216.3|176306.8|176216.8|176304.1|176214.1|4
1726574840000|2024-09-17 12:07:20|176305.3|176215.3|176305.3|176215.3|176305.3|176215.3|176305.3|176215.3|1
1726574850000|2024-09-17 12:07:30|176303|176213|176299.7|176209.7|176303|176213|176299.4|176209.4|6
1726574860000|2024-09-17 12:07:40|176299.9|176209.9|176297.4|176207.4|176299.9|176209.9|176295.6|176205.6|3
1726574870000|2024-09-17 12:07:50|176293.8|176203.8|176291.7|176201.7|176293.8|176203.8|176291.7|176201.7|3
1726574880000|2024-09-17 12:08:00|176293|176203|176309.4|176219.4|176309.4|176219.4|176293|176203|11
1726574890000|2024-09-17 12:08:10|176307.5|176217.5|176310.3|176220.3|176310.3|176220.3|176307.5|176217.5|4
1726574900000|2024-09-17 12:08:20|176311.8|176221.8|176319.5|176229.5|176323|176233|176311.8|176221.8|8
1726574910000|2024-09-17 12:08:30|176319.3|176229.3|176347|176257|176349.5|176259.5|176319.3|176229.3|7
1726574920000|2024-09-17 12:08:40|176344.5|176254.5|176371.5|176281.5|176376.3|176286.3|176344.5|176254.5|11
1726574930000|2024-09-17 12:08:50|176371.6|176281.6|176377.1|176287.1|176377.1|176287.1|176371.6|176281.6|5
1726574940000|2024-09-17 12:09:00|176378.2|176288.2|176377.3|176287.3|176381.6|176291.6|176377.3|176287.3|12
1726574950000|2024-09-17 12:09:10|176376.2|176286.2|176367.7|176277.7|176376.2|176286.2|176367.7|176277.7|6
1726574960000|2024-09-17 12:09:20|176369.7|176279.7|176366.7|176276.7|176369.7|176279.7|176365.9|176275.9|4
1726574970000|2024-09-17 12:09:30|176366.6|176276.6|176366.8|176276.8|176367.8|176277.8|176366.6|176276.6|3
1726574980000|2024-09-17 12:09:40|176366.6|176276.6|176364.1|176274.1|176368.9|176278.9|176364.1|176274.1|7
1726574990000|2024-09-17 12:09:50|176363.9|176273.9|176367.8|176277.8|176369.1|176279.1|176363.9|176273.9|8
1726575000000|2024-09-17 12:10:00|176369.7|176279.7|176389.3|176299.3|176393.8|176303.8|176369.7|176279.7|19
1726575010000|2024-09-17 12:10:10|176388.6|176298.6|176388.6|176298.6|176388.6|176298.6|176388.6|176298.6|1
1726575020000|2024-09-17 12:10:20|176389|176299|176386.7|176296.7|176391|176301|176380|176290|10
1726575030000|2024-09-17 12:10:30|176386.4|176296.4|176391.1|176301.1|176391.1|176301.1|176378.1|176288.1|16
1726575040000|2024-09-17 12:10:40|176391|176301|176385.8|176295.8|176392.1|176302.1|176385.8|176295.8|6
1726575050000|2024-09-17 12:10:50|176387.2|176297.2|176383.1|176293.1|176391.5|176301.5|176381.6|176291.6|10
1726575060000|2024-09-17 12:11:00|176380.6|176290.6|176380.7|176290.7|176385.3|176295.3|176375.8|176285.8|11
1726575070000|2024-09-17 12:11:10|176381.5|176291.5|176378.8|176288.8|176381.5|176291.5|176378.8|176288.8|3
1726575080000|2024-09-17 12:11:20|176380.6|176290.6|176384|176294|176384.9|176294.9|176380.6|176290.6|5
1726575090000|2024-09-17 12:11:30|176381.9|176291.9|176374.1|176284.1|176381.9|176291.9|176374.1|176284.1|8
1726575100000|2024-09-17 12:11:40|176371.9|176281.9|176337.5|176247.5|176371.9|176281.9|176337.5|176247.5|9
1726575110000|2024-09-17 12:11:50|176335.1|176245.1|176324.9|176234.9|176335.1|176245.1|176324.9|176234.9|11
1726575120000|2024-09-17 12:12:00|176323.8|176233.8|176320.6|176230.6|176323.8|176233.8|176320.6|176230.6|5
1726575130000|2024-09-17 12:12:10|176319.2|176229.2|176321.8|176231.8|176321.8|176231.8|176319.2|176229.2|4
1726575150000|2024-09-17 12:12:30|176320.1|176230.1|176321.3|176231.3|176321.3|176231.3|176319.2|176229.2|5
1726575160000|2024-09-17 12:12:40|176321.2|176231.2|176320.6|176230.6|176321.3|176231.3|176319.5|176229.5|5
1726575170000|2024-09-17 12:12:50|176320.5|176230.5|176321.4|176231.4|176321.4|176231.4|176320.5|176230.5|2
1726575180000|2024-09-17 12:13:00|176320|176230|176320.8|176230.8|176321|176231|176319.7|176229.7|4
1726575190000|2024-09-17 12:13:10|176323|176233|176320.7|176230.7|176323|176233|176320.6|176230.6|4
1726575200000|2024-09-17 12:13:20|176317.9|176227.9|176322.4|176232.4|176322.4|176232.4|176317.9|176227.9|6
1726575210000|2024-09-17 12:13:30|176319.8|176229.8|176361.7|176271.7|176380.2|176290.2|176319.8|176229.8|15
1726575220000|2024-09-17 12:13:40|176361.4|176271.4|176364.2|176274.2|176364.3|176274.3|176361.4|176271.4|5
1726575230000|2024-09-17 12:13:50|176365.9|176275.9|176365.9|176275.9|176365.9|176275.9|176365.9|176275.9|1
1726575240000|2024-09-17 12:14:00|176366.9|176276.9|176366.9|176276.9|176366.9|176276.9|176366.9|176276.9|1
1726575250000|2024-09-17 12:14:10|176367.1|176277.1|176367.5|176277.5|176367.5|176277.5|176367.1|176277.1|2
1726575260000|2024-09-17 12:14:20|176370.3|176280.3|176370.5|176280.5|176370.7|176280.7|176367.5|176277.5|9
1726575270000|2024-09-17 12:14:30|176369.5|176279.5|176373.1|176283.1|176375.1|176285.1|176366.9|176276.9|11
1726575280000|2024-09-17 12:14:40|176373.2|176283.2|176373.2|176283.2|176373.2|176283.2|176373.2|176283.2|1
1726575290000|2024-09-17 12:14:50|176374.7|176284.7|176374.3|176284.3|176378.2|176288.2|176374.3|176284.3|6
1726575300000|2024-09-17 12:15:00|176373|176283|176371.2|176281.2|176373|176283|176367.9|176277.9|5
1726575310000|2024-09-17 12:15:10|176371.3|176281.3|176372.7|176282.7|176372.7|176282.7|176371.3|176281.3|3
1726575320000|2024-09-17 12:15:20|176372.8|176282.8|176372.8|176282.8|176372.8|176282.8|176372.8|176282.8|1
1726575330000|2024-09-17 12:15:30|176377.6|176287.6|176376.5|176286.5|176378.1|176288.1|176369.3|176279.3|6
1726575340000|2024-09-17 12:15:40|176376.2|176286.2|176369.6|176279.6|176376.2|176286.2|176369.6|176279.6|9
1726575350000|2024-09-17 12:15:50|176370.6|176280.6|176369.4|176279.4|176370.6|176280.6|176369.3|176279.3|6
1726575360000|2024-09-17 12:16:00|176369.1|176279.1|176369.2|176279.2|176370.3|176280.3|176369.1|176279.1|3
1726575370000|2024-09-17 12:16:10|176369.5|176279.5|176371.7|176281.7|176374.3|176284.3|176368.2|176278.2|5
1726575380000|2024-09-17 12:16:20|176370.4|176280.4|176368.2|176278.2|176370.4|176280.4|176363.2|176273.2|9
1726575390000|2024-09-17 12:16:30|176367.3|176277.3|176361.9|176271.9|176367.3|176277.3|176361.9|176271.9|3
1726575400000|2024-09-17 12:16:40|176363.8|176273.8|176375.6|176285.6|176375.6|176285.6|176363.8|176273.8|9
1726575410000|2024-09-17 12:16:50|176377.8|176287.8|176373.7|176283.7|176377.8|176287.8|176369.9|176279.9|8
1726575420000|2024-09-17 12:17:00|176375.9|176285.9|176378.5|176288.5|176379.1|176289.1|176372.4|176282.4|11
1726575430000|2024-09-17 12:17:10|176377.8|176287.8|176367.9|176277.9|176378|176288|176366.4|176276.4|6
1726575440000|2024-09-17 12:17:20|176366.4|176276.4|176364|176274|176372|176282|176364|176274|5
1726575450000|2024-09-17 12:17:30|176365.7|176275.7|176366|176276|176368.1|176278.1|176365.7|176275.7|4
1726575460000|2024-09-17 12:17:40|176364.7|176274.7|176383.8|176293.8|176383.9|176293.9|176364.7|176274.7|7
1726575470000|2024-09-17 12:17:50|176384.2|176294.2|176384.2|176294.2|176384.2|176294.2|176384.2|176294.2|1
1726575480000|2024-09-17 12:18:00|176384.3|176294.3|176383.9|176293.9|176384.3|176294.3|176383.9|176293.9|2
1726575490000|2024-09-17 12:18:10|176383.3|176293.3|176420.4|176330.4|176420.4|176330.4|176378.6|176288.6|7
1726575500000|2024-09-17 12:18:20|176394.8|176304.8|176383.3|176293.3|176397.4|176307.4|176383.3|176293.3|10
1726575510000|2024-09-17 12:18:30|176381.5|176291.5|176379.5|176289.5|176384.3|176294.3|176376.9|176286.9|8
1726575520000|2024-09-17 12:18:40|176378.6|176288.6|176381.5|176291.5|176381.5|176291.5|176378.6|176288.6|4
1726575530000|2024-09-17 12:18:50|176382.3|176292.3|176375.6|176285.6|176382.3|176292.3|176374.5|176284.5|7
1726575540000|2024-09-17 12:19:00|176377.3|176287.3|176376|176286|176379.5|176289.5|176374.5|176284.5|6
1726575550000|2024-09-17 12:19:10|176375.4|176285.4|176375.1|176285.1|176375.4|176285.4|176375.1|176285.1|2
1726575560000|2024-09-17 12:19:20|176375.4|176285.4|176382.7|176292.7|176386.1|176296.1|176375.4|176285.4|8
1726575570000|2024-09-17 12:19:30|176385.7|176295.7|176398.2|176308.2|176398.2|176308.2|176385.7|176295.7|8
1726575580000|2024-09-17 12:19:40|176399.7|176309.7|176405.4|176315.4|176405.4|176315.4|176396.6|176306.6|9
1726575590000|2024-09-17 12:19:50|176405.6|176315.6|176408|176318|176410.5|176320.5|176405.6|176315.6|14
1726575600000|2024-09-17 12:20:00|176407.9|176317.9|176408.9|176318.9|176410.7|176320.7|176406.5|176316.5|13
1726575610000|2024-09-17 12:20:10|176409.5|176319.5|176412.5|176322.5|176412.7|176322.7|176407.5|176317.5|10
1726575620000|2024-09-17 12:20:20|176411.1|176321.1|176409.4|176319.4|176415.2|176325.2|176408|176318|9
1726575630000|2024-09-17 12:20:30|176409.1|176319.1|176412.3|176322.3|176414.2|176324.2|176404.7|176314.7|14
1726575640000|2024-09-17 12:20:40|176433.7|176303.7|176433.7|176303.7|176435.5|176305.5|176433.7|176303.7|9
1726575650000|2024-09-17 12:20:50|176435.1|176305.1|176433.7|176343.7|176438.6|176343.7|176414.3|176302.4|18
1726575660000|2024-09-17 12:21:00|176436.1|176346.1|176440.1|176350.1|176442.2|176352.2|176436.1|176346.1|14
1726575670000|2024-09-17 12:21:10|176435.4|176345.4|176433.9|176343.9|176435.6|176345.6|176433.9|176343.9|7
1726575680000|2024-09-17 12:21:20|176434.3|176344.3|176425.4|176335.4|176440.1|176344.3|176423.5|176303.3|18
1726575690000|2024-09-17 12:21:30|176425.7|176335.7|176429.7|176339.7|176437|176343.3|176425.7|176307|10
1726575700000|2024-09-17 12:21:40|176429.2|176339.2|176433|176343|176433|176343|176426.6|176336.6|10
1726575710000|2024-09-17 12:21:50|176433.5|176343.5|176422.2|176332.2|176433.7|176343.7|176419.4|176329.4|14
1726575720000|2024-09-17 12:22:00|176421.7|176331.7|176419.1|176329.1|176421.7|176331.7|176419.1|176329.1|7
1726575730000|2024-09-17 12:22:10|176420.6|176330.6|176423.7|176333.7|176423.7|176333.7|176420.5|176330.5|10
1726575740000|2024-09-17 12:22:20|176423.9|176333.9|176423.8|176333.8|176424|176334|176423.6|176333.6|4
1726575750000|2024-09-17 12:22:30|176423.6|176333.6|176421.5|176331.5|176425.8|176335.8|176421.1|176331.1|13
1726575760000|2024-09-17 12:22:40|176421|176331|176422.1|176332.1|176422.1|176332.1|176421|176331|5
1726575770000|2024-09-17 12:22:50|176421.7|176331.7|176422.4|176332.4|176422.4|176332.4|176420.3|176330.3|7
1726575780000|2024-09-17 12:23:00|176421.4|176331.4|176419.4|176329.4|176424.5|176334.5|176419.4|176329.4|15
1726575790000|2024-09-17 12:23:10|176419.3|176329.3|176419.8|176329.8|176443.6|176353.6|176417.8|176327.8|10
1726575800000|2024-09-17 12:23:20|176419.9|176329.9|176421.7|176331.7|176423.1|176333.1|176419.9|176329.9|5
1726575810000|2024-09-17 12:23:30|176422.3|176332.3|176419.4|176329.4|176422.3|176332.3|176418.9|176328.9|6
1726575820000|2024-09-17 12:23:40|176418.9|176328.9|176424|176334|176427.6|176337.6|176418.9|176328.9|16
1726575830000|2024-09-17 12:23:50|176423.9|176333.9|176428.6|176338.6|176428.9|176338.9|176423.7|176333.7|9
1726575840000|2024-09-17 12:24:00|176426|176336|176421.8|176331.8|176427.7|176337.7|176421.8|176331.8|9
1726575850000|2024-09-17 12:24:10|176423.1|176333.1|176414|176324|176423.9|176333.9|176413.3|176323.3|16
1726575860000|2024-09-17 12:24:20|176412.6|176322.6|176466.2|176376.2|176470.8|176380.8|176411.2|176321.2|16
1726575870000|2024-09-17 12:24:30|176467.4|176377.4|176464.7|176374.7|176470.3|176380.3|176464.7|176374.7|9
1726575880000|2024-09-17 12:24:40|176464.2|176374.2|176418.2|176328.2|176465.6|176375.6|176410.4|176320.4|15
1726575890000|2024-09-17 12:24:50|176455.2|176365.2|176453.2|176363.2|176455.2|176365.2|176453|176363|3
1726575900000|2024-09-17 12:25:00|176446.3|176356.3|176454.8|176364.8|176455.9|176365.9|176446.3|176356.3|16
1726575910000|2024-09-17 12:25:10|176453.7|176363.7|176408.7|176318.7|176454.4|176364.4|176408.7|176318.7|11
1726575920000|2024-09-17 12:25:20|176407.6|176317.6|176417.1|176327.1|176417.1|176327.1|176407.6|176317.6|15
1726575930000|2024-09-17 12:25:30|176419.1|176329.1|176414.5|176324.5|176419.1|176329.1|176414.3|176324.3|9
1726575940000|2024-09-17 12:25:40|176414|176324|176456.7|176326.7|176456.7|176364.6|176413.3|176320.8|12
1726575950000|2024-09-17 12:25:50|176456.2|176326.2|176449.6|176319.6|176456.2|176326.2|176449.6|176319.6|17
1726575960000|2024-09-17 12:26:00|176449.2|176319.2|176403.5|176273.5|176449.6|176319.6|176388.8|176258.8|23
1726575970000|2024-09-17 12:26:10|176402.9|176272.9|176404.3|176274.3|176404.3|176274.3|176389.6|176259.6|14
1726575980000|2024-09-17 12:26:20|176404.6|176274.6|176406.2|176276.2|176406.3|176276.3|176400.2|176270.2|12
1726575990000|2024-09-17 12:26:30|176406.1|176276.1|176380.2|176290.2|176406.1|176290.2|176374.4|176276.1|9
1726576000000|2024-09-17 12:26:40|176375.3|176285.3|176407|176317|176407.1|176317.1|176375.3|176285.3|8
1726576010000|2024-09-17 12:26:50|176394.2|176304.2|176409.5|176279.5|176417.7|176318.9|176394.2|176279.5|5
1726576020000|2024-09-17 12:27:00|176409.6|176279.6|176404.1|176274.1|176416.6|176286.6|176404.1|176274.1|4
1726576030000|2024-09-17 12:27:10|176397.5|176267.5|176405.2|176275.2|176405.2|176275.2|176397.5|176267.5|12
1726576040000|2024-09-17 12:27:20|176403.2|176273.2|176403.7|176273.7|176404.8|176274.8|176402.8|176272.8|10
1726576050000|2024-09-17 12:27:30|176377.4|176287.4|176389.5|176299.5|176389.5|176299.5|176377.4|176287.4|4
1726576060000|2024-09-17 12:27:40|176405|176275|176370.2|176240.2|176407.7|176277.7|176370.2|176240.2|13
1726576070000|2024-09-17 12:27:50|176373|176243|176371.8|176241.8|176374.4|176244.4|176369|176239|20
1726576080000|2024-09-17 12:28:00|176371.9|176241.9|176371|176241|176371.9|176241.9|176371|176241|6
1726576090000|2024-09-17 12:28:10|176373.1|176243.1|176370.6|176240.6|176374.7|176244.7|176361.1|176231.1|16
1726576100000|2024-09-17 12:28:20|176360.3|176230.3|176370.1|176240.1|176371|176241|176359.3|176229.3|20
1726576110000|2024-09-17 12:28:30|176370.6|176240.6|176369.2|176239.2|176372.8|176242.8|176335.9|176205.9|22
1726576120000|2024-09-17 12:28:40|176371.8|176241.8|176354.8|176224.8|176372.9|176242.9|176354.8|176224.8|8
1726576130000|2024-09-17 12:28:50|176354.4|176224.4|176357.4|176227.4|176357.4|176227.4|176351.1|176221.1|11
1726576140000|2024-09-17 12:29:00|176355.8|176225.8|176354.1|176224.1|176356.9|176226.9|176354.1|176224.1|4
1726576150000|2024-09-17 12:29:10|176351.4|176221.4|176352.8|176222.8|176354.1|176224.1|176351.4|176221.4|3
1726576160000|2024-09-17 12:29:20|176341.9|176211.9|176333.2|176203.2|176343.6|176213.6|176325.2|176195.2|9
1726576170000|2024-09-17 12:29:30|176332.5|176202.5|176344.2|176186.9|176344.2|176203.9|176330.6|176186.9|10
1726576180000|2024-09-17 12:29:40|176327.3|176197.3|176335.3|176205.3|176344.4|176214.4|176326.2|176196.2|13
1726576190000|2024-09-17 12:29:50|176338|176208|176333|176167.1|176346.4|176216.4|176325|176167.1|18
1726576200000|2024-09-17 12:30:00|176331.1|176167.7|176464.2|176209.3|176488.2|176236.1|176331.1|176161.2|23
1726576210000|2024-09-17 12:30:10|176461.1|176211.9|176426.5|176206.6|176461.1|176249.1|176386.4|176187.2|35
1726576220000|2024-09-17 12:30:20|176427.1|176206.7|176417.4|176202.3|176427.7|176209.2|176409.3|176183.7|35
1726576230000|2024-09-17 12:30:30|176417.6|176202.4|176409.6|176240.8|176423.3|176241.4|176395.1|176202.1|27
1726576240000|2024-09-17 12:30:40|176400.6|176221|176435.6|176189.1|176463.5|176221|176400.6|176188|16
1726576250000|2024-09-17 12:30:50|176434.2|176170.3|176349.8|176141.5|176436.2|176170.3|176349.8|176141.5|11
1726576260000|2024-09-17 12:31:00|176305.6|176175.6|176262.1|176132.1|176319.2|176189.2|176262.1|176132.1|25
1726576270000|2024-09-17 12:31:10|176260.5|176130.5|176279|176123|176288.7|176131.7|176260.5|176119.4|8
1726576280000|2024-09-17 12:31:20|176271|176121|176333.1|176149.2|176344.1|176170.8|176271|176121|12
1726576290000|2024-09-17 12:31:30|176327.8|176174.8|176339.6|176182.6|176351.8|176187.4|176308.6|176163.6|31
1726576300000|2024-09-17 12:31:40|176340.2|176180.2|176453|176323|176453|176323|176338|176180.2|37
1726576310000|2024-09-17 12:31:50|176442.3|176312.3|176438|176281.5|176442.3|176312.3|176418.5|176274.1|27
1726576320000|2024-09-17 12:32:00|176439.9|176282.1|176425|176295|176439.9|176295|176406.8|176276.8|21
1726576330000|2024-09-17 12:32:10|176426.6|176296.6|176445.6|176315.6|176445.6|176315.6|176409.7|176279.7|26
1726576340000|2024-09-17 12:32:20|176436.5|176306.5|176453.5|176323.5|176461.1|176331.1|176430.3|176300.3|29
1726576350000|2024-09-17 12:32:30|176452.4|176322.4|176465.5|176335.5|176465.5|176335.5|176451.6|176321.6|10
1726576360000|2024-09-17 12:32:40|176479.9|176349.9|176442.3|176292.1|176479.9|176349.9|176431.3|176287.7|19
1726576370000|2024-09-17 12:32:50|176430.7|176300.7|176428.4|176298.4|176438.7|176308.7|176428|176298|29
1726576380000|2024-09-17 12:33:00|176428.5|176298.5|176486.2|176396.2|176490|176396.2|176413.7|176283.7|37
1726576390000|2024-09-17 12:33:10|176483.5|176393.5|176473.1|176383.1|176487.3|176397.3|176472.8|176354.6|15
1726576400000|2024-09-17 12:33:20|176479.1|176389.1|176474.9|176384.9|176479.1|176389.1|176468.6|176378.6|11
1726576410000|2024-09-17 12:33:30|176475.1|176385.1|176476.9|176386.9|176476.9|176386.9|176470.8|176380.8|14
1726576420000|2024-09-17 12:33:40|176482.5|176392.5|176488.3|176398.3|176498.2|176408.2|176477.2|176387.2|18
1726576430000|2024-09-17 12:33:50|176488.5|176398.5|176516.1|176426.1|176517.2|176427.2|176488.3|176398.3|8
1726576440000|2024-09-17 12:34:00|176510.8|176420.8|176630.4|176540.4|176635.3|176545.3|176510.8|176420.8|20
1726576450000|2024-09-17 12:34:10|176630.9|176540.9|176627.2|176537.2|176633.5|176543.5|176625.4|176535.4|21
1726576460000|2024-09-17 12:34:20|176629.3|176539.3|176626.4|176536.4|176629.3|176539.3|176590.2|176500.2|35
1726576470000|2024-09-17 12:34:30|176624.7|176534.7|176605.5|176515.5|176625.3|176534.7|176596.9|176490.8|32
1726576480000|2024-09-17 12:34:40|176604.6|176514.6|176554.2|176464.2|176609|176519|176553.8|176463.8|33
1726576490000|2024-09-17 12:34:50|176553.7|176463.7|176546.5|176456.5|176556.5|176466.5|176542.1|176452.1|14
1726576500000|2024-09-17 12:35:00|176549.7|176459.7|176533.2|176443.2|176550.8|176460.8|176511.9|176421.9|23
1726576510000|2024-09-17 12:35:10|176531.9|176441.9|176547.8|176457.8|176550.6|176460.6|176530.7|176440.7|22
1726576520000|2024-09-17 12:35:20|176549.3|176459.3|176540.8|176450.8|176549.3|176459.3|176540.8|176450.8|27
1726576530000|2024-09-17 12:35:30|176541.8|176451.8|176522.2|176432.2|176542.7|176452.7|176518.9|176428.9|29
1726576540000|2024-09-17 12:35:40|176525.8|176435.8|176506.6|176416.6|176525.8|176435.8|176478.1|176388.1|33
1726576550000|2024-09-17 12:35:50|176498.9|176408.9|176485.5|176395.5|176520.4|176430.4|176485.2|176395.2|30
1726576560000|2024-09-17 12:36:00|176484.6|176394.6|176517.8|176427.8|176522|176432|176484.6|176394.6|25
1726576570000|2024-09-17 12:36:10|176517.9|176427.9|176528.5|176438.5|176536.5|176446.5|176516.4|176426.4|28
1726576580000|2024-09-17 12:36:20|176531.1|176441.1|176541.1|176451.1|176541.1|176451.1|176531.1|176441.1|12
1726576590000|2024-09-17 12:36:30|176539.9|176449.9|176626.1|176536.1|176630.1|176540.1|176539.9|176449.9|37
1726576600000|2024-09-17 12:36:40|176630.2|176540.2|176624.2|176534.2|176631.9|176541.9|176617|176527|31
1726576610000|2024-09-17 12:36:50|176626.6|176536.6|176639.1|176549.1|176643.7|176553.7|176609.2|176519.2|36
1726576620000|2024-09-17 12:37:00|176639.2|176549.2|176702.7|176612.7|176715.9|176625.9|176635.6|176545.6|35
1726576630000|2024-09-17 12:37:10|176708.7|176618.7|176715|176625|176716|176626|176695.9|176605.9|36
1726576640000|2024-09-17 12:37:20|176715.4|176625.4|176711.2|176621.2|176717.2|176627.2|176710.4|176620.4|30
1726576650000|2024-09-17 12:37:30|176709.7|176619.7|176699.9|176609.9|176727.2|176637.2|176695.5|176605.5|33
1726576660000|2024-09-17 12:37:40|176698.4|176608.4|176706.9|176616.9|176713.3|176623.3|176695.1|176605.1|33
1726576670000|2024-09-17 12:37:50|176702.4|176612.4|176700.8|176610.8|176706.8|176616.8|176698.5|176608.5|23
1726576680000|2024-09-17 12:38:00|176703.3|176613.3|176683.7|176593.7|176707.4|176617.4|176680.8|176590.8|29
1726576690000|2024-09-17 12:38:10|176681.7|176591.7|176635.9|176545.9|176683.6|176593.6|176635.9|176545.9|22
1726576700000|2024-09-17 12:38:20|176634.5|176544.5|176666.3|176576.3|176682.1|176592.1|176634.5|176544.5|26
1726576710000|2024-09-17 12:38:30|176669.4|176579.4|176664.6|176574.6|176675.5|176585.5|176664.6|176574.6|20
1726576720000|2024-09-17 12:38:40|176669.7|176579.7|176665.4|176575.4|176675.8|176585.8|176665.2|176575.2|18
1726576730000|2024-09-17 12:38:50|176663.3|176573.3|176627.3|176537.3|176663.4|176573.4|176621.6|176531.6|33
1726576740000|2024-09-17 12:39:00|176626.8|176536.8|176642.3|176552.3|176661.9|176571.9|176626.8|176536.8|21
1726576750000|2024-09-17 12:39:10|176646.8|176556.8|176707.6|176617.6|176707.6|176617.6|176641.5|176551.5|23
1726576760000|2024-09-17 12:39:20|176708.3|176618.3|176711.1|176621.1|176713|176623|176703.4|176613.4|24
1726576770000|2024-09-17 12:39:30|176716.9|176626.9|176760.5|176670.5|176761.4|176671.4|176716.9|176626.9|32
1726576780000|2024-09-17 12:39:40|176758.5|176668.5|176783.3|176693.3|176791.2|176701.2|176757.1|176667.1|23
1726576790000|2024-09-17 12:39:50|176780.3|176690.3|176783.9|176693.9|176787.1|176697.1|176763.7|176673.7|30
1726576800000|2024-09-17 12:40:00|176783.5|176693.5|176783.7|176693.7|176794.4|176704.4|176778.5|176688.5|23
1726576810000|2024-09-17 12:40:10|176782.2|176692.2|176767.6|176677.6|176802.3|176712.3|176764.9|176674.9|29
1726576820000|2024-09-17 12:40:20|176767.3|176677.3|176725|176635|176767.3|176677.3|176721.4|176631.4|16
1726576830000|2024-09-17 12:40:30|176727.4|176637.4|176726.8|176636.8|176740.1|176650.1|176721.8|176631.8|27
1726576840000|2024-09-17 12:40:40|176728.5|176638.5|176723.7|176633.7|176731|176641|176716.5|176626.5|30
1726576850000|2024-09-17 12:40:50|176724.1|176634.1|176712.3|176622.3|176724.1|176634.1|176703.6|176613.6|26
1726576860000|2024-09-17 12:41:00|176714.3|176624.3|176697.8|176607.8|176719|176629|176697.8|176607.8|23
1726576870000|2024-09-17 12:41:10|176702.1|176612.1|176695.4|176605.4|176702.1|176612.1|176684.6|176594.6|22
1726576880000|2024-09-17 12:41:20|176700.3|176610.3|176697.2|176607.2|176700.5|176610.5|176696.3|176606.3|14
1726576890000|2024-09-17 12:41:30|176697.7|176607.7|176693.2|176603.2|176698.1|176608.1|176688.1|176598.1|13
1726576900000|2024-09-17 12:41:40|176695.8|176605.8|176693.8|176603.8|176701.6|176611.6|176689.4|176599.4|16
1726576910000|2024-09-17 12:41:50|176692.8|176602.8|176691.9|176601.9|176697.4|176607.4|176688.7|176598.7|20
1726576920000|2024-09-17 12:42:00|176693.5|176603.5|176703.5|176613.5|176703.5|176613.5|176691.8|176601.8|10
1726576930000|2024-09-17 12:42:10|176704.6|176614.6|176704.1|176614.1|176705.6|176615.6|176698.8|176608.8|15
1726576940000|2024-09-17 12:42:20|176705.1|176615.1|176701.8|176611.8|176705.1|176615.1|176698|176608|10
1726576950000|2024-09-17 12:42:30|176702.7|176612.7|176699.4|176609.4|176704.2|176614.2|176699.4|176609.4|8
1726576960000|2024-09-17 12:42:40|176700.1|176610.1|176689.6|176599.6|176700.1|176610.1|176688.3|176598.3|13
1726576970000|2024-09-17 12:42:50|176687.9|176597.9|176687.1|176597.1|176694.8|176604.8|176687.1|176597.1|15
1726576980000|2024-09-17 12:43:00|176689.8|176599.8|176701.2|176611.2|176701.4|176611.4|176689.8|176599.8|16
1726576990000|2024-09-17 12:43:10|176704.5|176614.5|176705.8|176615.8|176713.8|176623.8|176704.5|176614.5|18
1726577000000|2024-09-17 12:43:20|176708.9|176618.9|176714.3|176624.3|176717.5|176627.5|176708.5|176618.5|12
1726577010000|2024-09-17 12:43:30|176717.1|176627.1|176752.8|176662.8|176762.8|176672.8|176717.1|176627.1|18
1726577020000|2024-09-17 12:43:40|176753|176663|176752|176662|176756.9|176666.9|176751.6|176661.6|15
1726577030000|2024-09-17 12:43:50|176751.8|176661.8|176768.9|176678.9|176771.7|176681.7|176751.6|176661.6|15
1726577040000|2024-09-17 12:44:00|176771.3|176681.3|176732.6|176642.6|176771.3|176681.3|176730.1|176640.1|17
1726577050000|2024-09-17 12:44:10|176728.2|176638.2|176736.8|176646.8|176748.6|176658.6|176728.2|176638.2|25
1726577060000|2024-09-17 12:44:20|176735.3|176645.3|176711.4|176621.4|176735.5|176645.5|176711.4|176621.4|14
1726577070000|2024-09-17 12:44:30|176716.4|176626.4|176752.6|176662.6|176756.2|176666.2|176716.3|176626.3|26
1726577080000|2024-09-17 12:44:40|176745.7|176655.7|176747.4|176657.4|176769|176679|176745.6|176655.6|21
1726577090000|2024-09-17 12:44:50|176741.3|176651.3|176726.7|176636.7|176742|176652|176720.9|176630.9|28
1726577100000|2024-09-17 12:45:00|176722.4|176632.4|176718.6|176628.6|176741.2|176651.2|176714.9|176624.9|31
1726577110000|2024-09-17 12:45:10|176716.9|176626.9|176710.7|176620.7|176727.1|176637.1|176710.7|176620.7|23
1726577120000|2024-09-17 12:45:20|176710.8|176620.8|176696.2|176606.2|176714.2|176624.2|176683.5|176593.5|27
1726577130000|2024-09-17 12:45:30|176698.5|176608.5|176687.1|176597.1|176698.5|176608.5|176686|176596|23
1726577140000|2024-09-17 12:45:40|176687.3|176597.3|176695.8|176605.8|176698.2|176608.2|176685.1|176595.1|18
1726577150000|2024-09-17 12:45:50|176697.4|176607.4|176714.5|176624.5|176714.5|176624.5|176685.3|176595.3|24
1726577160000|2024-09-17 12:46:00|176714.7|176624.7|176727.4|176637.4|176727.4|176637.4|176714.6|176624.6|21
1726577170000|2024-09-17 12:46:10|176731.7|176641.7|176723.6|176633.6|176731.7|176641.7|176719.7|176629.7|15
1726577180000|2024-09-17 12:46:20|176725.3|176635.3|176716.6|176626.6|176725.3|176635.3|176716.6|176626.6|13
1726577190000|2024-09-17 12:46:30|176715.8|176625.8|176719.2|176629.2|176722.1|176632.1|176715.5|176625.5|6
1726577200000|2024-09-17 12:46:40|176718.2|176628.2|176719.2|176629.2|176725.5|176635.5|176709.8|176619.8|15
1726577210000|2024-09-17 12:46:50|176719.3|176629.3|176723.3|176633.3|176725.8|176635.8|176719.3|176629.3|9
1726577220000|2024-09-17 12:47:00|176721|176631|176721.7|176631.7|176728.6|176638.6|176712.3|176622.3|9
1726577230000|2024-09-17 12:47:10|176722.4|176632.4|176727.4|176637.4|176728.7|176638.7|176722.4|176632.4|9
1726577240000|2024-09-17 12:47:20|176724.1|176634.1|176720|176630|176727.8|176637.8|176716.4|176626.4|11
1726577250000|2024-09-17 12:47:30|176720.2|176630.2|176701.1|176611.1|176720.2|176630.2|176699.9|176609.9|16
1726577260000|2024-09-17 12:47:40|176700.1|176610.1|176693|176603|176701.4|176611.4|176693|176603|10
1726577270000|2024-09-17 12:47:50|176692|176602|176707.3|176617.3|176709.2|176619.2|176691|176601|16
1726577280000|2024-09-17 12:48:00|176706.9|176616.9|176706.7|176616.7|176706.9|176616.9|176698.4|176608.4|9
1726577290000|2024-09-17 12:48:10|176710.5|176620.5|176732.5|176642.5|176732.5|176642.5|176710.5|176620.5|16
1726577300000|2024-09-17 12:48:20|176730.7|176640.7|176748.8|176658.8|176752.3|176662.3|176730.7|176640.7|24
1726577310000|2024-09-17 12:48:30|176748.6|176658.6|176750.1|176660.1|176756.1|176666.1|176747.4|176657.4|16
1726577320000|2024-09-17 12:48:40|176759.9|176669.9|176760.7|176670.7|176762.6|176672.6|176758.8|176668.8|7
1726577330000|2024-09-17 12:48:50|176758.5|176668.5|176710.5|176620.5|176758.5|176668.5|176708.3|176618.3|11
1726577340000|2024-09-17 12:49:00|176708.3|176618.3|176703.8|176613.8|176708.3|176618.3|176703.8|176613.8|6
1726577350000|2024-09-17 12:49:10|176702.3|176612.3|176703.7|176613.7|176703.7|176613.7|176701.8|176611.8|7
1726577360000|2024-09-17 12:49:20|176705.5|176615.5|176705.8|176615.8|176705.8|176615.8|176705.5|176615.5|3
1726577370000|2024-09-17 12:49:30|176705.7|176615.7|176704.4|176614.4|176705.8|176615.8|176704.4|176614.4|4
1726577380000|2024-09-17 12:49:40|176705.3|176615.3|176694.4|176604.4|176707.9|176617.9|176689.9|176599.9|18
1726577390000|2024-09-17 12:49:50|176693|176603|176696.2|176606.2|176697.1|176607.1|176690.1|176600.1|13
1726577400000|2024-09-17 12:50:00|176695.7|176605.7|176692|176602|176696.4|176606.4|176692|176602|11
1726577410000|2024-09-17 12:50:10|176683.9|176593.9|176684.4|176594.4|176691|176601|176682.8|176592.8|15
1726577420000|2024-09-17 12:50:20|176686.4|176596.4|176693.2|176603.2|176694.1|176604.1|176686.4|176596.4|14
1726577430000|2024-09-17 12:50:30|176693.6|176603.6|176691.6|176601.6|176695.8|176605.8|176691.1|176601.1|14
1726577440000|2024-09-17 12:50:40|176692|176602|176699.3|176609.3|176702|176612|176692|176602|14
1726577450000|2024-09-17 12:50:50|176700.3|176610.3|176700.2|176610.2|176703.3|176613.3|176699.3|176609.3|8
1726577460000|2024-09-17 12:51:00|176699.3|176609.3|176710.7|176620.7|176728|176638|176698.4|176608.4|19
1726577470000|2024-09-17 12:51:10|176706.8|176616.8|176706.9|176616.9|176707.1|176617.1|176706.6|176616.6|9
1726577480000|2024-09-17 12:51:20|176707|176617|176710.2|176620.2|176715.9|176625.9|176706.5|176616.5|10
1726577490000|2024-09-17 12:51:30|176708|176618|176696.9|176606.9|176708.2|176618.2|176696.5|176606.5|13
1726577500000|2024-09-17 12:51:40|176700.2|176610.2|176703.4|176613.4|176706|176616|176697.3|176607.3|16
1726577510000|2024-09-17 12:51:50|176704.8|176614.8|176706|176616|176706|176616|176704.8|176614.8|2
1726577520000|2024-09-17 12:52:00|176706.1|176616.1|176709.6|176619.6|176715.5|176625.5|176706.1|176616.1|8
1726577530000|2024-09-17 12:52:10|176705.9|176615.9|176706.1|176616.1|176706.1|176616.1|176705.9|176615.9|2
1726577540000|2024-09-17 12:52:20|176706|176616|176698.5|176608.5|176706|176616|176698.5|176608.5|11
1726577550000|2024-09-17 12:52:30|176695.8|176605.8|176649.7|176559.7|176699.2|176609.2|176649.7|176559.7|16
1726577560000|2024-09-17 12:52:40|176649.2|176559.2|176644.5|176554.5|176649.7|176559.7|176637.7|176547.7|13
1726577570000|2024-09-17 12:52:50|176643.9|176553.9|176632.9|176542.9|176646|176556|176632.9|176542.9|10
1726577580000|2024-09-17 12:53:00|176629.5|176539.5|176614.6|176524.6|176629.5|176539.5|176614.6|176524.6|9
1726577590000|2024-09-17 12:53:10|176612.5|176522.5|176606.8|176516.8|176614.3|176524.3|176606|176516|18
1726577600000|2024-09-17 12:53:20|176599.1|176509.1|176600.1|176510.1|176600.5|176510.5|176599.1|176509.1|5
1726577610000|2024-09-17 12:53:30|176599.1|176509.1|176595.2|176505.2|176603.2|176513.2|176590.4|176500.4|21
1726577620000|2024-09-17 12:53:40|176595.8|176505.8|176593.7|176503.7|176595.8|176505.8|176590.9|176500.9|16
1726577630000|2024-09-17 12:53:50|176593.1|176503.1|176593.4|176503.4|176594.3|176504.3|176592.5|176502.5|6
1726577640000|2024-09-17 12:54:00|176595.3|176505.3|176608.2|176518.2|176608.2|176518.2|176587.8|176497.8|12
1726577650000|2024-09-17 12:54:10|176610|176520|176604.3|176514.3|176611.1|176521.1|176604.3|176514.3|8
1726577660000|2024-09-17 12:54:20|176606.1|176516.1|176598.4|176508.4|176606.1|176516.1|176598.4|176508.4|10
1726577670000|2024-09-17 12:54:30|176598.3|176508.3|176599.6|176509.6|176604.1|176514.1|176597|176507|8
1726577680000|2024-09-17 12:54:40|176601.8|176511.8|176606.5|176516.5|176606.5|176516.5|176598.2|176508.2|10
1726577690000|2024-09-17 12:54:50|176605.4|176515.4|176604.9|176514.9|176606.9|176516.9|176603.6|176513.6|9
1726577700000|2024-09-17 12:55:00|176607.6|176517.6|176614.5|176524.5|176622.6|176532.6|176607.6|176517.6|17
1726577710000|2024-09-17 12:55:10|176613.1|176523.1|176612|176522|176614.2|176524.2|176610.6|176520.6|10
1726577720000|2024-09-17 12:55:20|176616.2|176526.2|176609.3|176519.3|176616.2|176526.2|176609.3|176519.3|8
1726577730000|2024-09-17 12:55:30|176606.4|176516.4|176600.3|176510.3|176606.4|176516.4|176600.3|176510.3|7
1726577740000|2024-09-17 12:55:40|176600.9|176510.9|176612.3|176522.3|176612.3|176522.3|176600.2|176510.2|7
1726577750000|2024-09-17 12:55:50|176615.6|176525.6|176627.1|176537.1|176627.1|176537.1|176615.6|176525.6|8
1726577760000|2024-09-17 12:56:00|176627.8|176537.8|176626.8|176536.8|176627.8|176537.8|176626.7|176536.7|3
1726577770000|2024-09-17 12:56:10|176628.3|176538.3|176621.3|176531.3|176630.8|176540.8|176619.4|176529.4|9
1726577780000|2024-09-17 12:56:20|176621|176531|176629.8|176539.8|176632|176542|176619.7|176529.7|8
1726577790000|2024-09-17 12:56:30|176629.9|176539.9|176634|176544|176634|176544|176629.5|176539.5|7
1726577800000|2024-09-17 12:56:40|176632.3|176542.3|176631.1|176541.1|176632.3|176542.3|176631.1|176541.1|2
1726577810000|2024-09-17 12:56:50|176630.8|176540.8|176639.6|176549.6|176639.6|176549.6|176629.5|176539.5|8
1726577820000|2024-09-17 12:57:00|176639.4|176549.4|176644.5|176554.5|176649|176559|176626.1|176536.1|16
1726577830000|2024-09-17 12:57:10|176644.7|176554.7|176641.6|176551.6|176644.7|176554.7|176641.4|176551.4|6
1726577840000|2024-09-17 12:57:20|176641.2|176551.2|176646.8|176556.8|176646.8|176556.8|176641.1|176551.1|9
1726577850000|2024-09-17 12:57:30|176647.3|176557.3|176643.3|176553.3|176647.3|176557.3|176640.7|176550.7|6
1726577860000|2024-09-17 12:57:40|176642.3|176552.3|176621.9|176531.9|176642.3|176552.3|176621.9|176531.9|6
1726577870000|2024-09-17 12:57:50|176622.3|176532.3|176628.9|176538.9|176628.9|176538.9|176622.3|176532.3|8
1726577880000|2024-09-17 12:58:00|176631.6|176541.6|176634|176544|176635|176545|176631.6|176541.6|6
1726577890000|2024-09-17 12:58:10|176634.1|176544.1|176620.1|176530.1|176634.1|176544.1|176618.5|176528.5|7
1726577900000|2024-09-17 12:58:20|176617.4|176527.4|176617.1|176527.1|176619.9|176529.9|176617.1|176527.1|7
1726577910000|2024-09-17 12:58:30|176618.1|176528.1|176618.1|176528.1|176619.5|176529.5|176618|176528|5
1726577920000|2024-09-17 12:58:40|176605.7|176515.7|176599.5|176509.5|176605.7|176515.7|176597|176507|9
1726577930000|2024-09-17 12:58:50|176597.2|176507.2|176593.1|176503.1|176597.2|176507.2|176591.9|176501.9|10
1726577940000|2024-09-17 12:59:00|176591.3|176501.3|176573|176483|176591.3|176501.3|176570.6|176480.6|14
1726577950000|2024-09-17 12:59:10|176533.6|176443.6|176521.1|176431.1|176533.6|176443.6|176514.4|176424.4|27
1726577960000|2024-09-17 12:59:20|176519.6|176429.6|176520.4|176430.4|176522.6|176432.6|176515.3|176425.3|12
1726577970000|2024-09-17 12:59:30|176519.5|176429.5|176516.5|176426.5|176524.9|176434.9|176511.2|176421.2|17
1726577980000|2024-09-17 12:59:40|176519.6|176429.6|176518|176428|176546.3|176456.3|176518|176428|26
1726577990000|2024-09-17 12:59:50|176514.6|176424.6|176505.5|176415.5|176518.4|176428.4|176504.6|176414.6|20
1726578000000|2024-09-17 13:00:00|176503.1|176413.1|176499.4|176409.4|176503.1|176413.1|176498.1|176408.1|8
1726578010000|2024-09-17 13:00:10|176499.6|176409.6|176502.7|176412.7|176508.3|176418.3|176499.6|176409.6|8
1726578020000|2024-09-17 13:00:20|176501.9|176411.9|176496.3|176406.3|176502.7|176412.7|176489.3|176399.3|15
1726578030000|2024-09-17 13:00:30|176498.7|176408.7|176492.3|176402.3|176505.8|176415.8|176491.5|176401.5|18
1726578040000|2024-09-17 13:00:40|176491.6|176401.6|176457|176367|176494.6|176404.6|176441.8|176351.8|14
1726578050000|2024-09-17 13:00:50|176456.3|176366.3|176478.8|176388.8|176478.8|176388.8|176455.3|176365.3|18
1726578060000|2024-09-17 13:01:00|176474.9|176384.9|176487.8|176397.8|176490.2|176400.2|176474.9|176384.9|14
1726578070000|2024-09-17 13:01:10|176488.5|176398.5|176488|176398|176488.5|176398.5|176487.4|176397.4|7
1726578080000|2024-09-17 13:01:20|176487.6|176397.6|176486.1|176396.1|176488.4|176398.4|176483.6|176393.6|10
1726578090000|2024-09-17 13:01:30|176484.9|176394.9|176486.1|176396.1|176489.4|176399.4|176483.6|176393.6|7
1726578100000|2024-09-17 13:01:40|176486|176396|176486.8|176396.8|176488.1|176398.1|176482.9|176392.9|11
1726578110000|2024-09-17 13:01:50|176488.6|176398.6|176496.6|176406.6|176496.6|176406.6|176485.3|176395.3|12
1726578120000|2024-09-17 13:02:00|176498.9|176408.9|176526.9|176436.9|176528.4|176438.4|176498.9|176408.9|17
1726578130000|2024-09-17 13:02:10|176531.3|176441.3|176583.1|176493.1|176588.3|176498.3|176526.8|176436.8|15
1726578140000|2024-09-17 13:02:20|176589.3|176499.3|176612|176522|176626.2|176536.2|176583.6|176493.6|23
1726578150000|2024-09-17 13:02:30|176615|176525|176621.8|176531.8|176622.8|176532.8|176611.5|176521.5|14
1726578160000|2024-09-17 13:02:40|176620.7|176530.7|176621.5|176531.5|176621.7|176531.7|176620.2|176530.2|8
1726578170000|2024-09-17 13:02:50|176621.9|176531.9|176625.4|176535.4|176628.2|176538.2|176621.2|176531.2|11
1726578180000|2024-09-17 13:03:00|176626.1|176536.1|176618.9|176528.9|176626.1|176536.1|176618.3|176528.3|11
1726578190000|2024-09-17 13:03:10|176621.9|176531.9|176623|176533|176623|176533|176621.9|176531.9|5
1726578200000|2024-09-17 13:03:20|176622.6|176532.6|176689.9|176599.9|176696.9|176606.9|176622.6|176532.6|12
1726578210000|2024-09-17 13:03:30|176686.9|176596.9|176683.7|176593.7|176692.4|176602.4|176668.3|176578.3|24
1726578220000|2024-09-17 13:03:40|176684.8|176594.8|176672.9|176582.9|176691.8|176601.8|176672.9|176582.9|25
1726578230000|2024-09-17 13:03:50|176673|176583|176660.3|176570.3|176673.3|176583.3|176659.9|176569.9|19
1726578240000|2024-09-17 13:04:00|176660|176570|176593.1|176503.1|176660|176570|176590.3|176500.3|9
1726578250000|2024-09-17 13:04:10|176593.2|176503.2|176589.5|176499.5|176593.2|176503.2|176580.3|176490.3|24
1726578260000|2024-09-17 13:04:20|176589.7|176499.7|176618.8|176528.8|176621|176531|176589.4|176499.4|16
1726578270000|2024-09-17 13:04:30|176617.2|176527.2|176616.6|176526.6|176619.7|176529.7|176615.3|176525.3|9
1726578280000|2024-09-17 13:04:40|176616.5|176526.5|176617.9|176527.9|176617.9|176527.9|176615.9|176525.9|10
1726578290000|2024-09-17 13:04:50|176619.6|176529.6|176619.4|176529.4|176627|176537|176619.4|176529.4|7
1726578300000|2024-09-17 13:05:00|176620.3|176530.3|176610.6|176520.6|176625.6|176535.6|176610.6|176520.6|23
1726578310000|2024-09-17 13:05:10|176608.3|176518.3|176595.7|176505.7|176613.8|176523.8|176594.7|176504.7|19
1726578320000|2024-09-17 13:05:20|176602.5|176512.5|176609.8|176519.8|176614|176524|176589.8|176499.8|20
1726578330000|2024-09-17 13:05:30|176610.6|176520.6|176585.1|176495.1|176611|176521|176583.2|176493.2|17
1726578340000|2024-09-17 13:05:40|176586.2|176496.2|176617.9|176527.9|176617.9|176527.9|176586.2|176496.2|13
1726578350000|2024-09-17 13:05:50|176652.3|176562.3|176648.4|176558.4|176657.1|176567.1|176648.4|176558.4|16
1726578360000|2024-09-17 13:06:00|176638.6|176548.6|176646.6|176556.6|176647.4|176557.4|176638.4|176548.4|9
1726578370000|2024-09-17 13:06:10|176642.8|176552.8|176644.3|176554.3|176647.6|176557.6|176642.7|176552.7|15
1726578380000|2024-09-17 13:06:20|176640.5|176550.5|176651.9|176561.9|176653.6|176563.6|176617.6|176527.6|16
1726578390000|2024-09-17 13:06:30|176652.1|176562.1|176649.4|176559.4|176661.5|176571.5|176639.8|176549.8|19
1726578400000|2024-09-17 13:06:40|176647.6|176557.6|176654.3|176564.3|176654.3|176564.3|176640|176550|11
1726578410000|2024-09-17 13:06:50|176653.5|176563.5|176647.8|176557.8|176660.3|176570.3|176643.6|176553.6|20
1726578420000|2024-09-17 13:07:00|176646.6|176556.6|176587.2|176497.2|176646.6|176556.6|176580.6|176490.6|19
1726578430000|2024-09-17 13:07:10|176585.3|176495.3|176581.6|176491.6|176586.8|176496.8|176577.5|176487.5|14
1726578440000|2024-09-17 13:07:20|176579.6|176489.6|176562.4|176472.4|176579.6|176489.6|176560.1|176470.1|14
1726578450000|2024-09-17 13:07:30|176566.6|176476.6|176564.3|176474.3|176567|176477|176561.6|176471.6|10
1726578460000|2024-09-17 13:07:40|176564.4|176474.4|176556|176466|176565|176475|176556|176466|15
1726578470000|2024-09-17 13:07:50|176555.9|176465.9|176561.4|176471.4|176566.5|176476.5|176555.9|176465.9|6
1726578480000|2024-09-17 13:08:00|176565|176475|176543.5|176453.5|176565|176475|176543|176453|13
1726578490000|2024-09-17 13:08:10|176541.9|176451.9|176546.9|176456.9|176546.9|176456.9|176541.1|176451.1|10
1726578500000|2024-09-17 13:08:20|176545.9|176455.9|176544.6|176454.6|176551.7|176461.7|176543.8|176453.8|15
1726578510000|2024-09-17 13:08:30|176546|176456|176548.1|176458.1|176548.1|176458.1|176542|176452|10
1726578520000|2024-09-17 13:08:40|176551.7|176461.7|176548|176458|176551.7|176461.7|176547.4|176457.4|7
1726578530000|2024-09-17 13:08:50|176546|176456|176553.6|176463.6|176556.2|176466.2|176543.8|176453.8|11
1726578540000|2024-09-17 13:09:00|176553|176463|176550.4|176460.4|176558.9|176468.9|176550.4|176460.4|12
1726578550000|2024-09-17 13:09:10|176551.5|176461.5|176552.7|176462.7|176554.6|176464.6|176551.5|176461.5|11
1726578560000|2024-09-17 13:09:20|176551.7|176461.7|176540.1|176450.1|176551.9|176461.9|176527.3|176437.3|23
1726578570000|2024-09-17 13:09:30|176532.9|176442.9|176525.2|176435.2|176532.9|176442.9|176523.7|176433.7|11
1726578580000|2024-09-17 13:09:40|176526.6|176436.6|176513.4|176423.4|176526.6|176436.6|176511.4|176421.4|11
1726578590000|2024-09-17 13:09:50|176511.5|176421.5|176470|176380|176528.4|176438.4|176457.8|176367.8|21
1726578600000|2024-09-17 13:10:00|176467|176377|176464.2|176374.2|176476.2|176386.2|176461.8|176371.8|21
1726578610000|2024-09-17 13:10:10|176463.8|176373.8|176463.3|176373.3|176471.1|176381.1|176463|176373|14
1726578620000|2024-09-17 13:10:20|176463.4|176373.4|176466|176376|176472.3|176382.3|176454.1|176364.1|12
1726578630000|2024-09-17 13:10:30|176465.2|176375.2|176449.8|176359.8|176465.2|176375.2|176442.5|176352.5|16
1726578640000|2024-09-17 13:10:40|176449.7|176359.7|176460.4|176370.4|176460.4|176370.4|176449.7|176359.7|9
1726578650000|2024-09-17 13:10:50|176460.2|176370.2|176458.5|176368.5|176462.4|176372.4|176455.2|176365.2|8
1726578660000|2024-09-17 13:11:00|176460.4|176370.4|176458.9|176368.9|176462.9|176372.9|176456.7|176366.7|10
1726578670000|2024-09-17 13:11:10|176458.3|176368.3|176453.8|176363.8|176458.4|176368.4|176453.8|176363.8|7
1726578680000|2024-09-17 13:11:20|176452.7|176362.7|176426.1|176336.1|176452.7|176362.7|176426.1|176336.1|19
1726578690000|2024-09-17 13:11:30|176429.6|176339.6|176438.6|176348.6|176449.9|176359.9|176429.6|176339.6|15
1726578700000|2024-09-17 13:11:40|176432.6|176342.6|176414.7|176324.7|176440.1|176350.1|176414.6|176324.6|14
1726578710000|2024-09-17 13:11:50|176414.5|176324.5|176421.8|176331.8|176425.7|176335.7|176411.9|176321.9|14
1726578720000|2024-09-17 13:12:00|176394.9|176304.9|176387.3|176297.3|176394.9|176304.9|176386.5|176296.5|11
1726578730000|2024-09-17 13:12:10|176387|176297|176386.4|176296.4|176388.6|176298.6|176382.4|176292.4|22
1726578740000|2024-09-17 13:12:20|176386.5|176296.5|176387.6|176297.6|176389.9|176299.9|176384.4|176294.4|15
1726578750000|2024-09-17 13:12:30|176388|176298|176390.4|176300.4|176394|176304|176381.7|176291.7|18
1726578760000|2024-09-17 13:12:40|176387.3|176297.3|176349.1|176259.1|176389.9|176299.9|176340.5|176250.5|16
1726578770000|2024-09-17 13:12:50|176393.8|176303.8|176368|176278|176393.8|176303.8|176362|176272|18
1726578780000|2024-09-17 13:13:00|176367.8|176277.8|176362.7|176272.7|176368.2|176278.2|176362.7|176272.7|8
1726578790000|2024-09-17 13:13:10|176365.3|176275.3|176366.1|176276.1|176369.3|176279.3|176362.3|176272.3|9
1726578800000|2024-09-17 13:13:20|176367.2|176277.2|176366.7|176276.7|176367.2|176277.2|176362.9|176272.9|9
1726578810000|2024-09-17 13:13:30|176367.4|176277.4|176373.7|176283.7|176374.6|176284.6|176367.4|176277.4|5
1726578820000|2024-09-17 13:13:40|176369|176279|176382|176292|176382.8|176292.8|176369|176279|7
1726578830000|2024-09-17 13:13:50|176384.9|176294.9|176397.8|176307.8|176403.2|176313.2|176380.2|176290.2|16
1726578840000|2024-09-17 13:14:00|176396.5|176306.5|176393|176303|176396.5|176306.5|176389.3|176299.3|12
1726578850000|2024-09-17 13:14:10|176390.5|176300.5|176366.8|176276.8|176393|176303|176365.1|176275.1|11
1726578860000|2024-09-17 13:14:20|176367.9|176277.9|176391.2|176301.2|176408.6|176318.6|176367.9|176277.9|23
1726578870000|2024-09-17 13:14:30|176388.6|176298.6|176394.5|176304.5|176394.5|176304.5|176388.6|176298.6|8
1726578880000|2024-09-17 13:14:40|176395.4|176305.4|176395.3|176305.3|176404.4|176314.4|176387.1|176297.1|18
1726578890000|2024-09-17 13:14:50|176396.8|176306.8|176397.6|176307.6|176410.3|176320.3|176389.9|176299.9|23
1726578900000|2024-09-17 13:15:00|176395.6|176305.6|176391.4|176301.4|176400.1|176310.1|176391.4|176301.4|12
1726578910000|2024-09-17 13:15:10|176394.2|176304.2|176486.1|176356.1|176488.5|176358.5|176392.4|176302.4|20
1726578920000|2024-09-17 13:15:20|176486|176356|176449.5|176359.5|176486|176377.2|176433.2|176343.2|23
1726578930000|2024-09-17 13:15:30|176450.8|176360.8|176445.5|176355.5|176451.9|176361.9|176434.8|176344.8|14
1726578940000|2024-09-17 13:15:40|176445.1|176355.1|176431.9|176341.9|176445.1|176355.1|176431.9|176341.9|14
1726578950000|2024-09-17 13:15:50|176432|176342|176450.1|176360.1|176450.1|176360.1|176432|176342|5
1726578960000|2024-09-17 13:16:00|176449.1|176359.1|176398.9|176308.9|176449.1|176359.1|176398.9|176290|15
1726578970000|2024-09-17 13:16:10|176400.2|176310.2|176431.7|176301.7|176431.7|176324.8|176400.1|176300.3|25
1726578980000|2024-09-17 13:16:20|176430.5|176300.5|176426.8|176296.8|176438.4|176308.4|176426.2|176296.2|20
1726578990000|2024-09-17 13:16:30|176425.6|176295.6|176409.2|176319.2|176425.6|176319.2|176402.1|176289.5|24
1726579000000|2024-09-17 13:16:40|176406.4|176316.4|176499|176369|176499.8|176382.1|176401.8|176311.8|22
1726579010000|2024-09-17 13:16:50|176501.4|176371.4|176495.9|176365.9|176502.2|176372.2|176494.3|176364.3|20
1726579020000|2024-09-17 13:17:00|176495.8|176365.8|176557.9|176427.9|176558.6|176449.6|176472.8|176365.5|19
1726579030000|2024-09-17 13:17:10|176533.7|176443.7|176460.4|176370.4|176535.9|176445.9|176460.4|176370.4|15
1726579040000|2024-09-17 13:17:20|176462.7|176372.7|176462.6|176372.6|176463.5|176373.5|176462.6|176372.6|5
1726579050000|2024-09-17 13:17:30|176458.9|176368.9|176461.5|176371.5|176462.8|176372.8|176451.2|176361.2|11
1726579060000|2024-09-17 13:17:40|176463|176373|176465.7|176375.7|176465.7|176375.7|176461.8|176371.8|18
1726579070000|2024-09-17 13:17:50|176468|176378|176471.8|176381.8|176472.8|176382.8|176468|176378|14
1726579080000|2024-09-17 13:18:00|176472.2|176382.2|176466.2|176376.2|176472.2|176382.2|176465.9|176375.9|14
1726579090000|2024-09-17 13:18:10|176466.4|176376.4|176467|176377|176471.6|176381.6|176465.4|176375.4|17
1726579100000|2024-09-17 13:18:20|176469.6|176379.6|176472.2|176382.2|176474.3|176384.3|176464.6|176374.6|13
1726579110000|2024-09-17 13:18:30|176471.8|176381.8|176469.4|176379.4|176474|176384|176469.4|176379.4|10
1726579120000|2024-09-17 13:18:40|176468.8|176378.8|176481.9|176391.9|176485.5|176395.5|176467.7|176377.7|8
1726579130000|2024-09-17 13:18:50|176481.6|176391.6|176478.6|176388.6|176481.6|176391.6|176478.6|176388.6|8
1726579140000|2024-09-17 13:19:00|176478.7|176388.7|176478.6|176388.6|176478.7|176388.7|176478.2|176388.2|7
1726579150000|2024-09-17 13:19:10|176478.7|176388.7|176477.9|176387.9|176480.7|176390.7|176475.7|176385.7|13
1726579160000|2024-09-17 13:19:20|176467|176377|176468.3|176378.3|176471.7|176381.7|176450.3|176360.3|19
1726579170000|2024-09-17 13:19:30|176467.2|176377.2|176469.1|176379.1|176470.4|176380.4|176463.8|176373.8|12
1726579180000|2024-09-17 13:19:40|176467.9|176377.9|176421.3|176331.3|176469.7|176379.7|176421.3|176331.3|13
1726579190000|2024-09-17 13:19:50|176420.9|176330.9|176418.8|176328.8|176420.9|176330.9|176416.2|176326.2|4
1726579200000|2024-09-17 13:20:00|176416.9|176326.9|176475.8|176385.8|176503.8|176413.8|176414|176324|23
1726579210000|2024-09-17 13:20:10|176471.9|176381.9|176413.5|176323.5|176473.2|176383.2|176413.5|176323.5|12
1726579220000|2024-09-17 13:20:20|176415.5|176325.5|176413.9|176323.9|176415.5|176325.5|176411.6|176321.6|8
1726579230000|2024-09-17 13:20:30|176413.5|176323.5|176413.2|176323.2|176413.5|176323.5|176411.1|176321.1|5
1726579240000|2024-09-17 13:20:40|176401.6|176311.6|176387.3|176297.3|176402.3|176312.3|176386.8|176296.8|10
1726579250000|2024-09-17 13:20:50|176385.3|176295.3|176386.1|176296.1|176386.1|176296.1|176385|176295|5
1726579260000|2024-09-17 13:21:00|176384.3|176294.3|176357.3|176267.3|176387.1|176297.1|176353.6|176263.6|17
1726579270000|2024-09-17 13:21:10|176356|176266|176398.1|176308.1|176398.1|176308.1|176353.9|176263.9|16
1726579280000|2024-09-17 13:21:20|176398.5|176308.5|176398.1|176308.1|176400.5|176310.5|176396.2|176306.2|11
1726579290000|2024-09-17 13:21:30|176397.7|176307.7|176399.2|176309.2|176412|176322|176396.2|176306.2|12
1726579300000|2024-09-17 13:21:40|176397.1|176307.1|176398.2|176308.2|176398.9|176308.9|176395.5|176305.5|10
1726579310000|2024-09-17 13:21:50|176399.6|176309.6|176417.4|176327.4|176431.9|176341.9|176399.6|176309.6|15
1726579320000|2024-09-17 13:22:00|176418.2|176328.2|176426.8|176336.8|176428|176338|176418.2|176328.2|11
1726579330000|2024-09-17 13:22:10|176428.8|176338.8|176450.9|176360.9|176450.9|176360.9|176426|176336|13
1726579340000|2024-09-17 13:22:20|176449|176359|176439.2|176349.2|176450.9|176360.9|176437.9|176347.9|9
1726579350000|2024-09-17 13:22:30|176439.1|176349.1|176439.4|176349.4|176439.4|176349.4|176437|176347|8
1726579360000|2024-09-17 13:22:40|176438.2|176348.2|176440|176350|176441.2|176351.2|176437.6|176347.6|6
1726579370000|2024-09-17 13:22:50|176440.5|176350.5|176439.6|176349.6|176441|176351|176439.6|176349.6|5
1726579380000|2024-09-17 13:23:00|176442|176352|176442.7|176352.7|176445.2|176355.2|176442|176352|7
1726579390000|2024-09-17 13:23:10|176442.3|176352.3|176439.5|176349.5|176442.7|176352.7|176439.5|176349.5|6
1726579400000|2024-09-17 13:23:20|176440.8|176350.8|176439.4|176349.4|176440.8|176350.8|176439.2|176349.2|6
1726579410000|2024-09-17 13:23:30|176441.7|176351.7|176443.2|176353.2|176443.2|176353.2|176440.4|176350.4|8
1726579420000|2024-09-17 13:23:40|176444.2|176354.2|176442|176352|176444.2|176354.2|176442|176352|4
1726579430000|2024-09-17 13:23:50|176441.9|176351.9|176439.9|176349.9|176441.9|176351.9|176439|176349|7
1726579440000|2024-09-17 13:24:00|176440.1|176350.1|176440|176350|176441.4|176351.4|176440|176350|11
1726579450000|2024-09-17 13:24:10|176440.9|176350.9|176440.6|176350.6|176443|176353|176439.9|176349.9|10
1726579460000|2024-09-17 13:24:20|176441.3|176351.3|176491.9|176401.9|176492.9|176402.9|176441.3|176351.3|15
1726579470000|2024-09-17 13:24:30|176492|176402|176492.3|176402.3|176492.3|176402.3|176490.5|176400.5|5
1726579480000|2024-09-17 13:24:40|176518.6|176428.6|176518.3|176428.3|176521.4|176431.4|176518.2|176428.2|8
1726579490000|2024-09-17 13:24:50|176517.1|176427.1|176489.3|176399.3|176517.1|176427.1|176486|176396|9
1726579500000|2024-09-17 13:25:00|176489.2|176399.2|176489.8|176399.8|176490.6|176400.6|176489.2|176399.2|6
1726579510000|2024-09-17 13:25:10|176490.4|176400.4|176489.6|176399.6|176490.7|176400.7|176489.6|176399.6|8
1726579520000|2024-09-17 13:25:20|176490.9|176400.9|176494.1|176404.1|176494.1|176404.1|176465.8|176375.8|16
1726579530000|2024-09-17 13:25:30|176493.9|176403.9|176493.9|176403.9|176494.3|176404.3|176488.6|176398.6|10
1726579540000|2024-09-17 13:25:40|176494.3|176404.3|176494.3|176404.3|176494.3|176404.3|176494.3|176404.3|1
1726579550000|2024-09-17 13:25:50|176493.7|176403.7|176510.8|176420.8|176511.4|176421.4|176493.6|176403.6|12
1726579560000|2024-09-17 13:26:00|176509.9|176419.9|176521|176431|176521|176431|176488.8|176398.8|10
1726579570000|2024-09-17 13:26:10|176522.9|176432.9|176530.9|176440.9|176530.9|176440.9|176522.1|176432.1|9
1726579580000|2024-09-17 13:26:20|176528.5|176438.5|176520.2|176430.2|176528.8|176438.8|176520|176430|11
1726579590000|2024-09-17 13:26:30|176520.6|176430.6|176520.8|176430.8|176525.6|176435.6|176516|176426|8
1726579600000|2024-09-17 13:26:40|176519.8|176429.8|176518.5|176428.5|176519.8|176429.8|176517.5|176427.5|6
1726579610000|2024-09-17 13:26:50|176518.4|176428.4|176523.6|176433.6|176523.6|176433.6|176500.7|176410.7|13
1726579620000|2024-09-17 13:27:00|176523.7|176433.7|176522.5|176432.5|176529.6|176439.6|176522.5|176432.5|9
1726579630000|2024-09-17 13:27:10|176522.6|176432.6|176517.2|176427.2|176524|176434|176512.2|176422.2|11
1726579640000|2024-09-17 13:27:20|176517.1|176427.1|176523.3|176433.3|176524.8|176434.8|176517.1|176427.1|9
1726579650000|2024-09-17 13:27:30|176523.4|176433.4|176528|176438|176528.6|176438.6|176521.9|176431.9|9
1726579660000|2024-09-17 13:27:40|176526.4|176436.4|176513.8|176423.8|176526.4|176436.4|176512.8|176422.8|11
1726579670000|2024-09-17 13:27:50|176513.2|176423.2|176505.5|176415.5|176513.2|176423.2|176505.5|176415.5|6
1726579680000|2024-09-17 13:28:00|176506.7|176416.7|176476.2|176386.2|176506.7|176416.7|176476.2|176386.2|10
1726579690000|2024-09-17 13:28:10|176477.9|176387.9|176471.3|176381.3|176477.9|176387.9|176470.2|176380.2|5
1726579700000|2024-09-17 13:28:20|176471.1|176381.1|176468.1|176378.1|176471.1|176381.1|176468|176378|6
1726579710000|2024-09-17 13:28:30|176467.2|176377.2|176475.6|176385.6|176481.1|176391.1|176466.8|176376.8|12
1726579720000|2024-09-17 13:28:40|176476.4|176386.4|176484.9|176394.9|176485.2|176395.2|176476.4|176386.4|14
1726579730000|2024-09-17 13:28:50|176485|176395|176487.9|176397.9|176489.9|176399.9|176481.4|176391.4|11
1726579740000|2024-09-17 13:29:00|176488.1|176398.1|176526.2|176436.2|176530.4|176440.4|176487.8|176397.8|10
1726579750000|2024-09-17 13:29:10|176528.9|176438.9|176529.8|176439.8|176529.8|176439.8|176517|176427|16
1726579760000|2024-09-17 13:29:20|176530.4|176440.4|176526.6|176436.6|176531.8|176441.8|176524.3|176434.3|18
1726579770000|2024-09-17 13:29:30|176525.5|176435.5|176528.9|176438.9|176530.9|176440.9|176525.5|176435.5|10
1726579780000|2024-09-17 13:29:40|176528.5|176438.5|176529.1|176439.1|176529.5|176439.5|176528.2|176438.2|5
1726579790000|2024-09-17 13:29:50|176529.4|176439.4|176535.2|176445.2|176536.2|176446.2|176525.2|176435.2|11
1726579800000|2024-09-17 13:30:00|176535|176445|176611.5|176521.5|176619.6|176529.6|176535|176445|21
1726579810000|2024-09-17 13:30:10|176614.3|176524.3|176610.7|176520.7|176614.3|176524.3|176600.2|176510.2|12
1726579820000|2024-09-17 13:30:20|176610.6|176520.6|176611.1|176521.1|176617.6|176527.6|176603|176513|14
1726579830000|2024-09-17 13:30:30|176611.3|176521.3|176648.8|176558.8|176653.6|176563.6|176604.4|176514.4|16
1726579840000|2024-09-17 13:30:40|176647.2|176557.2|176643.7|176553.7|176648.3|176558.3|176643.5|176553.5|12
1726579850000|2024-09-17 13:30:50|176641.1|176551.1|176659.1|176569.1|176659.1|176569.1|176641.1|176551.1|15
1726579860000|2024-09-17 13:31:00|176655.6|176565.6|176663.8|176573.8|176663.9|176573.9|176655.6|176565.6|14
1726579870000|2024-09-17 13:31:10|176662.7|176572.7|176685.4|176595.4|176716.5|176626.5|176644|176554|20
1726579880000|2024-09-17 13:31:20|176682.5|176592.5|176653.8|176563.8|176682.5|176592.5|176653.8|176563.8|13
1726579890000|2024-09-17 13:31:30|176651.3|176561.3|176642.5|176552.5|176651.7|176561.7|176623|176533|25
1726579900000|2024-09-17 13:31:40|176641.1|176551.1|176651.6|176561.6|176654.8|176564.8|176641|176551|17
1726579910000|2024-09-17 13:31:50|176652.7|176562.7|176646.9|176556.9|176662.1|176572.1|176643.2|176553.2|23
1726579920000|2024-09-17 13:32:00|176647.1|176557.1|176643.9|176553.9|176647.1|176557.1|176643|176553|5
1726579930000|2024-09-17 13:32:10|176641|176551|176639.6|176549.6|176641|176551|176627.1|176537.1|15
1726579940000|2024-09-17 13:32:20|176638.8|176548.8|176637.8|176547.8|176641.6|176551.6|176633.3|176543.3|17
1726579950000|2024-09-17 13:32:30|176639.1|176549.1|176642.3|176552.3|176644.3|176554.3|176628.1|176538.1|23
1726579960000|2024-09-17 13:32:40|176641.8|176551.8|176640.4|176550.4|176641.8|176551.8|176636.4|176546.4|9
1726579970000|2024-09-17 13:32:50|176637.6|176547.6|176639.3|176549.3|176640.2|176550.2|176631.7|176541.7|15
1726579980000|2024-09-17 13:33:00|176640.7|176550.7|176650.6|176560.6|176653.8|176563.8|176640.7|176550.7|20
1726579990000|2024-09-17 13:33:10|176650.1|176560.1|176644.9|176554.9|176650.4|176560.4|176644.4|176554.4|14
1726580000000|2024-09-17 13:33:20|176646.5|176556.5|176640.8|176550.8|176646.5|176556.5|176640.7|176550.7|11
1726580010000|2024-09-17 13:33:30|176641|176551|176655.6|176565.6|176656|176566|176641|176551|12
1726580020000|2024-09-17 13:33:40|176655.5|176565.5|176656.4|176566.4|176656.8|176566.8|176655.5|176565.5|11
1726580030000|2024-09-17 13:33:50|176656.2|176566.2|176740.7|176610.7|176740.8|176628.9|176656.2|176566.2|16
1726580040000|2024-09-17 13:34:00|176741.1|176611.1|176741.8|176611.8|176741.8|176611.8|176734.2|176604.2|15
1726580050000|2024-09-17 13:34:10|176741.9|176611.9|176742.1|176612.1|176745.1|176615.1|176741|176611|12
1726580060000|2024-09-17 13:34:20|176741.9|176611.9|176743.2|176613.2|176744.7|176614.7|176741.9|176611.9|7
1726580070000|2024-09-17 13:34:30|176743.5|176613.5|176769|176679|176813.1|176723.1|176743.5|176613.5|20
1726580080000|2024-09-17 13:34:40|176771.4|176681.4|176798.9|176708.9|176803.4|176713.4|176771.4|176681.4|14
1726580090000|2024-09-17 13:34:50|176794.8|176704.8|176713|176623|176797.2|176707.2|176713|176623|16
1726580100000|2024-09-17 13:35:00|176711.5|176621.5|176653|176563|176713.2|176623.2|176649|176559|29
1726580110000|2024-09-17 13:35:10|176654|176564|176668.8|176578.8|176698.6|176608.6|176640.4|176550.4|27
1726580120000|2024-09-17 13:35:20|176651.8|176561.8|176646.8|176556.8|176659|176569|176646.8|176556.8|21
1726580130000|2024-09-17 13:35:30|176638.2|176548.2|176695.3|176605.3|176696|176606|176638.2|176548.2|21
1726580140000|2024-09-17 13:35:40|176693.9|176603.9|176682|176592|176693.9|176603.9|176680.9|176590.9|16
1726580150000|2024-09-17 13:35:50|176683|176593|176674.5|176584.5|176683.9|176593.9|176674.5|176584.5|8
1726580160000|2024-09-17 13:36:00|176676.7|176586.7|176648|176558|176683.8|176593.8|176648|176558|15
1726580170000|2024-09-17 13:36:10|176647.3|176557.3|176638.3|176548.3|176647.3|176557.3|176638.3|176548.3|8
1726580180000|2024-09-17 13:36:20|176637.8|176547.8|176636.3|176546.3|176637.8|176547.8|176627.5|176537.5|12
1726580190000|2024-09-17 13:36:30|176636|176546|176635.6|176545.6|176639|176549|176633.7|176543.7|8
1726580200000|2024-09-17 13:36:40|176635.8|176545.8|176617.7|176527.7|176635.8|176545.8|176617.7|176527.7|6
1726580210000|2024-09-17 13:36:50|176618.8|176528.8|176592.5|176502.5|176620.3|176530.3|176591.5|176501.5|16
1726580220000|2024-09-17 13:37:00|176591.4|176501.4|176590.6|176500.6|176591.7|176501.7|176589|176499|8
1726580230000|2024-09-17 13:37:10|176590.7|176500.7|176599.1|176509.1|176599.1|176509.1|176590.7|176500.7|8
1726580240000|2024-09-17 13:37:20|176599.9|176509.9|176623.6|176533.6|176625.9|176535.9|176599.9|176509.9|7
1726580250000|2024-09-17 13:37:30|176625.5|176535.5|176631.1|176541.1|176636|176546|176623.3|176533.3|12
1726580260000|2024-09-17 13:37:40|176631|176541|176633.6|176543.6|176635.7|176545.7|176631|176541|10
1726580270000|2024-09-17 13:37:50|176632.2|176542.2|176629.3|176539.3|176632.2|176542.2|176629.3|176539.3|5
1726580280000|2024-09-17 13:38:00|176629.1|176539.1|176621.5|176531.5|176629.1|176539.1|176619.3|176529.3|12
1726580290000|2024-09-17 13:38:10|176622.5|176532.5|176616|176526|176622.5|176532.5|176614.5|176524.5|7
1726580300000|2024-09-17 13:38:20|176616.3|176526.3|176608.8|176518.8|176616.3|176526.3|176608.8|176518.8|8
1726580310000|2024-09-17 13:38:30|176608.7|176518.7|176618|176528|176618.1|176528.1|176608.7|176518.7|13
1726580320000|2024-09-17 13:38:40|176619.4|176529.4|176619.7|176529.7|176620.1|176530.1|176618.6|176528.6|5
1726580330000|2024-09-17 13:38:50|176622|176532|176615.5|176525.5|176626.4|176536.4|176615.5|176525.5|7
1726580340000|2024-09-17 13:39:00|176615.6|176525.6|176609|176519|176617.3|176527.3|176609|176519|15
1726580350000|2024-09-17 13:39:10|176613.1|176523.1|176618|176528|176620.8|176530.8|176610.6|176520.6|16
1726580360000|2024-09-17 13:39:20|176616.7|176526.7|176621.6|176531.6|176622.5|176532.5|176616.7|176526.7|7
1726580370000|2024-09-17 13:39:30|176622.4|176532.4|176622.9|176532.9|176626|176536|176621.1|176531.1|15
1726580380000|2024-09-17 13:39:40|176625.3|176535.3|176631.1|176541.1|176632.4|176542.4|176624.9|176534.9|9
1726580390000|2024-09-17 13:39:50|176631.2|176541.2|176639.1|176549.1|176639.1|176549.1|176626|176536|10
1726580400000|2024-09-17 13:40:00|176638.6|176548.6|176642.5|176552.5|176645.9|176555.9|176638.6|176548.6|11
1726580410000|2024-09-17 13:40:10|176641.6|176551.6|176637.1|176547.1|176641.6|176551.6|176634.6|176544.6|6
1726580420000|2024-09-17 13:40:20|176638.3|176548.3|176642.2|176552.2|176642.2|176552.2|176637.9|176547.9|8
1726580430000|2024-09-17 13:40:30|176641|176551|176724|176634|176724|176634|176641|176551|9
1726580440000|2024-09-17 13:40:40|176724.2|176634.2|176691.9|176601.9|176727.2|176637.2|176690.1|176600.1|13
1726580450000|2024-09-17 13:40:50|176691.6|176601.6|176647.2|176557.2|176691.6|176601.6|176646.6|176556.6|15
1726580460000|2024-09-17 13:41:00|176647.8|176557.8|176644.3|176554.3|176647.8|176557.8|176644.3|176554.3|7
1726580470000|2024-09-17 13:41:10|176643.4|176553.4|176637.3|176547.3|176644.1|176554.1|176637.3|176547.3|8
1726580480000|2024-09-17 13:41:20|176634.3|176544.3|176638.2|176548.2|176638.6|176548.6|176629.2|176539.2|7
1726580490000|2024-09-17 13:41:30|176636.9|176546.9|176643.8|176553.8|176643.8|176553.8|176636.9|176546.9|6
1726580500000|2024-09-17 13:41:40|176644|176554|176633.6|176543.6|176644|176554|176621.4|176531.4|11
1726580510000|2024-09-17 13:41:50|176637.9|176547.9|176635.6|176545.6|176637.9|176547.9|176635|176545|5
1726580520000|2024-09-17 13:42:00|176635.1|176545.1|176620.5|176530.5|176635.1|176545.1|176619|176529|11
1726580530000|2024-09-17 13:42:10|176620.4|176530.4|176621.1|176531.1|176621.1|176531.1|176616.7|176526.7|12
1726580540000|2024-09-17 13:42:20|176619.2|176529.2|176581|176491|176619.2|176529.2|176581|176491|6
1726580550000|2024-09-17 13:42:30|176581.1|176491.1|176564.3|176474.3|176581.1|176491.1|176562.3|176472.3|10
1726580560000|2024-09-17 13:42:40|176564.8|176474.8|176567.1|176477.1|176568.9|176478.9|176564.8|176474.8|5
1726580570000|2024-09-17 13:42:50|176567|176477|176567.5|176477.5|176569.6|176479.6|176567|176477|7
1726580580000|2024-09-17 13:43:00|176566.6|176476.6|176558.3|176468.3|176567.8|176477.8|176557.6|176467.6|14
1726580590000|2024-09-17 13:43:10|176559|176469|176542.8|176452.8|176559.8|176469.8|176542.8|176452.8|11
1726580600000|2024-09-17 13:43:20|176543.6|176453.6|176543.7|176453.7|176547|176457|176543.6|176453.6|10
1726580610000|2024-09-17 13:43:30|176542.2|176452.2|176538.9|176448.9|176542.2|176452.2|176537.3|176447.3|15
1726580620000|2024-09-17 13:43:40|176538.8|176448.8|176550.5|176460.5|176550.5|176460.5|176530.4|176440.4|15
1726580630000|2024-09-17 13:43:50|176550.2|176460.2|176549.3|176459.3|176551|176461|176546.7|176456.7|14
1726580640000|2024-09-17 13:44:00|176550.4|176460.4|176542.6|176452.6|176557.2|176467.2|176542.6|176452.6|14
1726580650000|2024-09-17 13:44:10|176543.6|176453.6|176532.4|176442.4|176545.6|176455.6|176526.1|176436.1|17
1726580660000|2024-09-17 13:44:20|176534.3|176444.3|176548.9|176458.9|176555.7|176465.7|176534.3|176444.3|10
1726580670000|2024-09-17 13:44:30|176547.9|176457.9|176563|176473|176563|176473|176545.2|176455.2|17
1726580680000|2024-09-17 13:44:40|176562.2|176472.2|176553.4|176463.4|176569.2|176479.2|176553.4|176463.4|10
1726580690000|2024-09-17 13:44:50|176552.2|176462.2|176547.1|176457.1|176552.2|176462.2|176540.5|176450.5|16
1726580700000|2024-09-17 13:45:00|176548.4|176458.4|176550.1|176460.1|176550.1|176460.1|176538.1|176448.1|22
1726580710000|2024-09-17 13:45:10|176548.9|176458.9|176540.6|176450.6|176548.9|176458.9|176535|176445|10
1726580720000|2024-09-17 13:45:20|176540.8|176450.8|176537|176447|176541.4|176451.4|176537|176447|10
1726580730000|2024-09-17 13:45:30|176541.4|176451.4|176544.5|176414.5|176545.6|176451.4|176540.5|176411.6|15
1726580740000|2024-09-17 13:45:40|176544|176414|176545.5|176415.5|176545.9|176415.9|176544|176414|12
1726580750000|2024-09-17 13:45:50|176545.9|176415.9|176550.9|176420.9|176551.2|176421.2|176545.9|176415.9|17
1726580760000|2024-09-17 13:46:00|176546.4|176416.4|176463.7|176333.7|176546.4|176416.4|176458.4|176328.4|24
1726580770000|2024-09-17 13:46:10|176462.5|176332.5|176466.7|176336.7|176469.3|176339.3|176457.8|176327.8|24
1726580780000|2024-09-17 13:46:20|176463.9|176333.9|176415.1|176325.1|176465.2|176341.8|176415.1|176325.1|21
1726580790000|2024-09-17 13:46:30|176415|176325|176423.6|176333.6|176423.7|176333.7|176415|176325|9
1726580800000|2024-09-17 13:46:40|176424.3|176334.3|176424.6|176334.6|176427.3|176337.3|176420.2|176330.2|11
1726580810000|2024-09-17 13:46:50|176429.9|176339.9|176423.7|176333.7|176429.9|176339.9|176416.4|176326.4|10
1726580820000|2024-09-17 13:47:00|176424.2|176334.2|176421.9|176331.9|176426.8|176336.8|176416.9|176326.9|14
1726580830000|2024-09-17 13:47:10|176420.3|176330.3|176487.3|176397.3|176487.3|176397.3|176418.2|176328.2|14
1726580840000|2024-09-17 13:47:20|176486.7|176396.7|176498.4|176408.4|176500|176410|176478.6|176388.6|15
1726580850000|2024-09-17 13:47:30|176495.1|176405.1|176495|176405|176502|176412|176493|176403|11
1726580860000|2024-09-17 13:47:40|176492.9|176402.9|176483.8|176393.8|176493.4|176403.4|176483.3|176393.3|20
1726580870000|2024-09-17 13:47:50|176482.3|176392.3|176494.8|176404.8|176494.8|176404.8|176482.3|176392.3|13
1726580880000|2024-09-17 13:48:00|176493.8|176403.8|176495.7|176405.7|176496.1|176406.1|176488.9|176398.9|15
1726580890000|2024-09-17 13:48:10|176496.7|176406.7|176502.5|176412.5|176503.6|176413.6|176496.7|176406.7|14
1726580900000|2024-09-17 13:48:20|176503.3|176413.3|176553.5|176463.5|176576|176486|176502.5|176412.5|16
1726580910000|2024-09-17 13:48:30|176550.7|176460.7|176572.8|176482.8|176575.5|176485.5|176550|176460|25
1726580920000|2024-09-17 13:48:40|176572.4|176482.4|176580|176490|176580|176490|176570.4|176480.4|14
1726580930000|2024-09-17 13:48:50|176580.4|176490.4|176580.1|176490.1|176584|176494|176574.6|176484.6|16
1726580940000|2024-09-17 13:49:00|176584|176494|176582.2|176492.2|176584.6|176494.6|176577.1|176487.1|12
1726580950000|2024-09-17 13:49:10|176576.5|176486.5|176577.7|176487.7|176578.2|176488.2|176570.6|176480.6|9
1726580960000|2024-09-17 13:49:20|176580.1|176490.1|176576.2|176486.2|176580.5|176490.5|176576.2|176486.2|5
1726580970000|2024-09-17 13:49:30|176576.1|176486.1|176574|176484|176577.5|176487.5|176571.9|176481.9|13
1726580980000|2024-09-17 13:49:40|176580.7|176490.7|176582.6|176492.6|176582.6|176492.6|176575.2|176485.2|12
1726580990000|2024-09-17 13:49:50|176580.9|176490.9|176576.5|176486.5|176582.9|176492.9|176576.1|176486.1|11
1726581000000|2024-09-17 13:50:00|176576.7|176486.7|176578.3|176488.3|176579.5|176489.5|176576.7|176486.7|5
1726581010000|2024-09-17 13:50:10|176579.8|176489.8|176585.6|176495.6|176585.6|176495.6|176566.2|176476.2|17
1726581020000|2024-09-17 13:50:20|176587.3|176497.3|176575.9|176485.9|176587.3|176497.3|176574.1|176484.1|7
1726581030000|2024-09-17 13:50:30|176576.5|176486.5|176572.3|176482.3|176577.4|176487.4|176570.9|176480.9|8
1726581040000|2024-09-17 13:50:40|176572.2|176482.2|176576.6|176486.6|176576.6|176486.6|176572.2|176482.2|6
1726581050000|2024-09-17 13:50:50|176577.7|176487.7|176577.9|176487.9|176578.4|176488.4|176577.7|176487.7|5
1726581060000|2024-09-17 13:51:00|176577.6|176487.6|176579.4|176489.4|176579.4|176489.4|176572.7|176482.7|15
1726581070000|2024-09-17 13:51:10|176581.5|176491.5|176574.7|176484.7|176581.5|176491.5|176574.7|176484.7|6
1726581080000|2024-09-17 13:51:20|176579.1|176489.1|176582.4|176492.4|176582.4|176492.4|176578.2|176488.2|11
1726581090000|2024-09-17 13:51:30|176581.9|176491.9|176624.6|176534.6|176626.2|176536.2|176581.9|176491.9|18
1726581100000|2024-09-17 13:51:40|176624.5|176534.5|176623.1|176533.1|176624.5|176534.5|176623.1|176533.1|5
1726581110000|2024-09-17 13:51:50|176622.9|176532.9|176622.8|176532.8|176622.9|176532.9|176622.8|176532.8|2
1726581120000|2024-09-17 13:52:00|176620.2|176530.2|176590.6|176500.6|176620.3|176530.3|176590.6|176500.6|8
1726581130000|2024-09-17 13:52:10|176589.1|176499.1|176574.1|176484.1|176591.1|176501.1|176574.1|176484.1|13
1726581140000|2024-09-17 13:52:20|176572|176482|176573.3|176483.3|176574.2|176484.2|176571.1|176481.1|7
1726581150000|2024-09-17 13:52:30|176573.2|176483.2|176572.3|176482.3|176575.9|176485.9|176572.3|176482.3|7
1726581160000|2024-09-17 13:52:40|176570.5|176480.5|176571.7|176481.7|176575.9|176485.9|176564.4|176474.4|13
1726581170000|2024-09-17 13:52:50|176571.5|176481.5|176545.2|176455.2|176571.5|176481.5|176544.4|176454.4|15
1726581180000|2024-09-17 13:53:00|176546.6|176456.6|176569.5|176479.5|176571.9|176481.9|176545.7|176455.7|17
1726581190000|2024-09-17 13:53:10|176568.7|176478.7|176568.1|176478.1|176568.7|176478.7|176567.9|176477.9|3
1726581200000|2024-09-17 13:53:20|176567.5|176477.5|176567.2|176477.2|176569.5|176479.5|176567.2|176477.2|7
1726581210000|2024-09-17 13:53:30|176567|176477|176576|176486|176576|176486|176567|176477|6
1726581220000|2024-09-17 13:53:40|176578.6|176488.6|176579.9|176489.9|176579.9|176489.9|176573.7|176483.7|5
1726581230000|2024-09-17 13:53:50|176580.1|176490.1|176580.4|176490.4|176580.4|176490.4|176580.1|176490.1|3
1726581240000|2024-09-17 13:54:00|176580.9|176490.9|176582.1|176492.1|176582.1|176492.1|176580.9|176490.9|4
1726581250000|2024-09-17 13:54:10|176581.5|176491.5|176582.2|176492.2|176582.2|176492.2|176581.4|176491.4|4
1726581260000|2024-09-17 13:54:20|176584|176494|176615.9|176525.9|176618.7|176528.7|176583.3|176493.3|9
1726581270000|2024-09-17 13:54:30|176616.2|176526.2|176657.3|176567.3|176663.4|176573.4|176616.2|176526.2|22
1726581280000|2024-09-17 13:54:40|176659.5|176569.5|176669.8|176579.8|176672.9|176582.9|176659.5|176569.5|18
1726581290000|2024-09-17 13:54:50|176668.5|176578.5|176667.2|176577.2|176670.7|176580.7|176665.6|176575.6|14
1726581300000|2024-09-17 13:55:00|176666|176576|176664.9|176574.9|176667.9|176577.9|176664.9|176574.9|9
1726581310000|2024-09-17 13:55:10|176666|176576|176714.9|176624.9|176714.9|176624.9|176659.7|176569.7|29
1726581320000|2024-09-17 13:55:20|176707.2|176617.2|176629.1|176539.1|176711.8|176621.8|176629.1|176539.1|32
1726581330000|2024-09-17 13:55:30|176630.8|176540.8|176639.8|176549.8|176676.5|176586.5|176630.8|176540.8|21
1726581340000|2024-09-17 13:55:40|176638.3|176548.3|176665.3|176575.3|176682.6|176592.6|176638.2|176548.2|16
1726581350000|2024-09-17 13:55:50|176663|176573|176707.4|176617.4|176707.4|176617.4|176663|176573|12
1726581360000|2024-09-17 13:56:00|176697.8|176607.8|176698.8|176608.8|176706.4|176616.4|176697.4|176607.4|17
1726581370000|2024-09-17 13:56:10|176699.1|176609.1|176699|176609|176734.8|176624.1|176699|176604.3|24
1726581380000|2024-09-17 13:56:20|176700.6|176610.6|176696.4|176606.4|176700.6|176610.6|176689.7|176599.7|24
1726581390000|2024-09-17 13:56:30|176699.2|176609.2|176704|176614|176707.1|176617.1|176697.9|176607.9|26
1726581400000|2024-09-17 13:56:40|176704.2|176614.2|176702|176612|176707.4|176617.4|176699.3|176609.3|27
1726581410000|2024-09-17 13:56:50|176703|176613|176724.3|176634.3|176724.3|176634.3|176701.4|176611.4|20
1726581420000|2024-09-17 13:57:00|176722.5|176632.5|176735.9|176645.9|176736.1|176646.1|176722.5|176632.5|21
1726581430000|2024-09-17 13:57:10|176732.3|176642.3|176736.3|176646.3|176737.9|176647.9|176732.3|176642.3|24
1726581440000|2024-09-17 13:57:20|176738.3|176648.3|176732|176642|176742.3|176652.3|176727|176637|26
1726581450000|2024-09-17 13:57:30|176728.6|176638.6|176727.9|176637.9|176738.4|176648.4|176727.8|176637.8|26
1726581460000|2024-09-17 13:57:40|176728|176638|176725.6|176635.6|176731.6|176641.6|176722.3|176632.3|27
1726581470000|2024-09-17 13:57:50|176736.4|176646.4|176728.4|176638.4|176736.4|176646.4|176728.4|176638.4|26
1726581480000|2024-09-17 13:58:00|176730.1|176640.1|176726.9|176636.9|176733.1|176643.1|176724.6|176634.6|15
1726581490000|2024-09-17 13:58:10|176723.1|176633.1|176729|176639|176733.1|176643.1|176723.1|176633.1|16
1726581500000|2024-09-17 13:58:20|176728.9|176638.9|176726.5|176636.5|176728.9|176638.9|176721.3|176631.3|16
1726581510000|2024-09-17 13:58:30|176725.1|176635.1|176725.1|176635.1|176726|176636|176719.2|176629.2|8
1726581520000|2024-09-17 13:58:40|176721.5|176631.5|176717.1|176627.1|176728.2|176638.2|176716.3|176626.3|14
1726581530000|2024-09-17 13:58:50|176717.3|176627.3|176654.2|176564.2|176717.3|176627.3|176651.2|176561.2|19
1726581540000|2024-09-17 13:59:00|176654.8|176564.8|176643.9|176553.9|176654.8|176564.8|176643.6|176553.6|22
1726581550000|2024-09-17 13:59:10|176643.2|176553.2|176645.4|176555.4|176645.4|176555.4|176643.2|176553.2|2
1726581560000|2024-09-17 13:59:20|176645.5|176555.5|176647|176557|176647|176557|176645.5|176555.5|5
1726581570000|2024-09-17 13:59:30|176646.9|176556.9|176658.1|176568.1|176660.5|176570.5|176646.9|176556.9|7
1726581580000|2024-09-17 13:59:40|176657|176567|176650.3|176560.3|176657|176567|176650.3|176560.3|13
1726581590000|2024-09-17 13:59:50|176651.1|176561.1|176655.5|176565.5|176655.5|176565.5|176650.5|176560.5|6
1726581600000|2024-09-17 14:00:00|176656.3|176566.3|176562.4|176472.4|176656.3|176566.3|176562.4|176472.4|10
1726581610000|2024-09-17 14:00:10|176562.8|176472.8|176562.4|176472.4|176562.8|176472.8|176561.7|176471.7|5
1726581620000|2024-09-17 14:00:20|176565.2|176475.2|176565.9|176475.9|176566.7|176476.7|176560.1|176470.1|9
1726581630000|2024-09-17 14:00:30|176567.2|176477.2|176568.8|176478.8|176570.1|176480.1|176566.1|176476.1|11
1726581640000|2024-09-17 14:00:40|176566.1|176476.1|176567|176477|176569.5|176479.5|176566.1|176476.1|7
1726581650000|2024-09-17 14:00:50|176569.6|176479.6|176561.4|176471.4|176569.6|176479.6|176561.4|176471.4|12
1726581660000|2024-09-17 14:01:00|176565|176475|176561.2|176471.2|176565|176475|176557.2|176467.2|12
1726581670000|2024-09-17 14:01:10|176558.8|176468.8|176562|176472|176562|176472|176549.8|176459.8|14
1726581680000|2024-09-17 14:01:20|176559.6|176469.6|176551.2|176461.2|176559.6|176469.6|176548.5|176458.5|9
1726581690000|2024-09-17 14:01:30|176553.6|176463.6|176564.5|176474.5|176568.7|176478.7|176551.9|176461.9|11
1726581700000|2024-09-17 14:01:40|176564.4|176474.4|176562.9|176472.9|176566.5|176476.5|176562.4|176472.4|16
1726581710000|2024-09-17 14:01:50|176563.1|176473.1|176563.1|176473.1|176563.1|176473.1|176563.1|176473.1|1
1726581720000|2024-09-17 14:02:00|176562.2|176472.2|176553.6|176463.6|176578.3|176488.3|176547.9|176457.9|19
1726581730000|2024-09-17 14:02:10|176554|176464|176568.5|176478.5|176574.2|176484.2|176554|176464|8
1726581740000|2024-09-17 14:02:20|176567.6|176477.6|176565.4|176475.4|176567.6|176477.6|176564.6|176474.6|5
1726581750000|2024-09-17 14:02:30|176567.2|176477.2|176565.4|176475.4|176567.2|176477.2|176564.2|176474.2|6
1726581760000|2024-09-17 14:02:40|176565.5|176475.5|176555.1|176465.1|176565.5|176475.5|176555.1|176465.1|7
1726581770000|2024-09-17 14:02:50|176557.3|176467.3|176555.7|176465.7|176560.4|176470.4|176555.7|176465.7|10
1726581780000|2024-09-17 14:03:00|176557.6|176467.6|176524.8|176434.8|176557.6|176467.6|176517.4|176427.4|10
1726581790000|2024-09-17 14:03:10|176524.2|176434.2|176525|176435|176525|176435|176524.2|176434.2|2
1726581800000|2024-09-17 14:03:20|176524.2|176434.2|176525.2|176435.2|176525.2|176435.2|176524.2|176434.2|4
1726581810000|2024-09-17 14:03:30|176525.1|176435.1|176521.4|176431.4|176526.6|176436.6|176503.9|176413.9|18
1726581820000|2024-09-17 14:03:40|176519.3|176429.3|176504.9|176414.9|176520.3|176430.3|176499.1|176409.1|13
1726581830000|2024-09-17 14:03:50|176501.5|176411.5|176518.7|176428.7|176522|176432|176501.5|176411.5|10
1726581840000|2024-09-17 14:04:00|176518.1|176428.1|176521.1|176431.1|176521.1|176431.1|176517.2|176427.2|8
1726581850000|2024-09-17 14:04:10|176522.9|176432.9|176525.4|176435.4|176525.7|176435.7|176522.9|176432.9|6
1726581860000|2024-09-17 14:04:20|176523.3|176433.3|176546.8|176456.8|176548.7|176458.7|176523.3|176433.3|9
1726581870000|2024-09-17 14:04:30|176546|176456|176551|176461|176551|176461|176542.6|176452.6|11
1726581880000|2024-09-17 14:04:40|176551.2|176461.2|176548.1|176458.1|176551.2|176461.2|176547|176457|11
1726581890000|2024-09-17 14:04:50|176548.2|176458.2|176516.5|176426.5|176548.2|176458.2|176514.8|176424.8|13
1726581900000|2024-09-17 14:05:00|176515.8|176425.8|176471.2|176381.2|176520|176430|176448|176358|12
1726581910000|2024-09-17 14:05:10|176471.5|176381.5|176464.3|176374.3|176471.5|176381.5|176464.3|176374.3|6
1726581920000|2024-09-17 14:05:20|176463.8|176373.8|176467.6|176377.6|176470.9|176380.9|176461.7|176371.7|10
1726581930000|2024-09-17 14:05:30|176469.6|176379.6|176466.9|176376.9|176472.7|176382.7|176466.9|176376.9|7
1726581940000|2024-09-17 14:05:40|176465.6|176375.6|176445.4|176355.4|176465.6|176375.6|176435.7|176345.7|13
1726581950000|2024-09-17 14:05:50|176438.5|176348.5|176440.9|176350.9|176442.3|176352.3|176433.4|176343.4|8
1726581960000|2024-09-17 14:06:00|176443.4|176353.4|176459.8|176369.8|176475.5|176385.5|176443.4|176353.4|18
1726581970000|2024-09-17 14:06:10|176458.7|176368.7|176434.2|176344.2|176458.7|176368.7|176430.9|176340.9|10
1726581980000|2024-09-17 14:06:20|176432.7|176342.7|176426|176336|176433.4|176343.4|176424.3|176334.3|11
1726581990000|2024-09-17 14:06:30|176425.9|176335.9|176411.6|176321.6|176425.9|176335.9|176411.6|176321.6|8
1726582000000|2024-09-17 14:06:40|176413.7|176323.7|176412.5|176322.5|176414.6|176324.6|176412.3|176322.3|6
1726582010000|2024-09-17 14:06:50|176411.5|176321.5|176415.4|176325.4|176415.5|176325.5|176411.5|176321.5|7
1726582020000|2024-09-17 14:07:00|176415.5|176325.5|176397.8|176307.8|176415.5|176325.5|176395.5|176305.5|10
1726582030000|2024-09-17 14:07:10|176398.1|176308.1|176418.6|176328.6|176418.6|176328.6|176398|176308|16
1726582040000|2024-09-17 14:07:20|176418.7|176328.7|176416.7|176326.7|176420.3|176330.3|176416.7|176326.7|5
1726582050000|2024-09-17 14:07:30|176423.8|176333.8|176418.1|176328.1|176425.1|176335.1|176413.6|176323.6|4
1726582060000|2024-09-17 14:07:40|176428.4|176338.4|176422.1|176332.1|176428.4|176338.4|176422.1|176332.1|5
1726582070000|2024-09-17 14:07:50|176422.2|176332.2|176449|176359|176454.4|176364.4|176422.2|176332.2|10
1726582080000|2024-09-17 14:08:00|176449.5|176359.5|176447.7|176357.7|176449.5|176359.5|176440|176350|10
1726582090000|2024-09-17 14:08:10|176445.8|176355.8|176444.7|176354.7|176450.9|176360.9|176442.9|176352.9|12
1726582100000|2024-09-17 14:08:20|176444.8|176354.8|176435.1|176345.1|176447|176357|176435.1|176345.1|9
1726582110000|2024-09-17 14:08:30|176437|176347|176402.6|176312.6|176437|176347|176399.8|176309.8|16
1726582120000|2024-09-17 14:08:40|176402.5|176312.5|176400.9|176310.9|176402.5|176312.5|176399.1|176309.1|6
1726582130000|2024-09-17 14:08:50|176412.6|176322.6|176397.7|176307.7|176417.8|176327.8|176397.7|176307.7|16
1726582140000|2024-09-17 14:09:00|176396.2|176306.2|176398|176308|176398|176308|176394.7|176304.7|6
1726582150000|2024-09-17 14:09:10|176397.2|176307.2|176384.9|176294.9|176399|176309|176382.8|176292.8|12
1726582160000|2024-09-17 14:09:20|176385.7|176295.7|176386.4|176296.4|176391.1|176301.1|176381.5|176291.5|9
1726582170000|2024-09-17 14:09:30|176385.8|176295.8|176398|176308|176398|176308|176385.8|176295.8|10
1726582180000|2024-09-17 14:09:40|176397.6|176307.6|176403|176313|176403|176313|176396.1|176306.1|5
1726582190000|2024-09-17 14:09:50|176403.1|176313.1|176402.5|176312.5|176408.3|176318.3|176398.7|176308.7|11
1726582200000|2024-09-17 14:10:00|176401.4|176311.4|176400.7|176310.7|176403.4|176313.4|176398.9|176308.9|12
1726582210000|2024-09-17 14:10:10|176400|176310|176400.8|176310.8|176400.8|176310.8|176395.2|176305.2|12
1726582220000|2024-09-17 14:10:20|176405.8|176315.8|176402|176312|176405.8|176315.8|176393.9|176303.9|17
1726582230000|2024-09-17 14:10:30|176401.4|176311.4|176396.4|176306.4|176401.4|176311.4|176382.9|176292.9|19
1726582240000|2024-09-17 14:10:40|176396.3|176306.3|176394.1|176304.1|176396.9|176306.9|176385.1|176295.1|12
1726582250000|2024-09-17 14:10:50|176393.2|176303.2|176395.3|176305.3|176395.3|176305.3|176393.2|176303.2|3
1726582260000|2024-09-17 14:11:00|176395.2|176305.2|176396.1|176306.1|176396.1|176306.1|176395.2|176305.2|2
1726582270000|2024-09-17 14:11:10|176396.2|176306.2|176394.7|176304.7|176397.8|176307.8|176390.7|176300.7|9
1726582280000|2024-09-17 14:11:20|176392.2|176302.2|176380.7|176290.7|176393.5|176303.5|176380.7|176290.7|9
1726582290000|2024-09-17 14:11:30|176380.4|176290.4|176377.6|176287.6|176382.5|176292.5|176377.6|176287.6|8
1726582300000|2024-09-17 14:11:40|176380.8|176290.8|176368.6|176278.6|176383.7|176293.7|176365.8|176275.8|13
1726582310000|2024-09-17 14:11:50|176369.2|176279.2|176369.2|176279.2|176369.2|176279.2|176369.2|176279.2|1
1726582320000|2024-09-17 14:12:00|176369.5|176279.5|176369|176279|176369.5|176279.5|176369|176279|2
1726582330000|2024-09-17 14:12:10|176360.2|176270.2|176366.7|176276.7|176366.8|176276.8|176360.2|176270.2|4
1726582340000|2024-09-17 14:12:20|176366.8|176276.8|176367.1|176277.1|176367.1|176277.1|176366.8|176276.8|3
1726582350000|2024-09-17 14:12:30|176366.8|176276.8|176373.7|176283.7|176374.6|176284.6|176366.8|176276.8|10
1726582360000|2024-09-17 14:12:40|176374|176284|176373.4|176283.4|176399.3|176309.3|176373.4|176283.4|16
1726582370000|2024-09-17 14:12:50|176370.5|176280.5|176370.7|176280.7|176387.8|176297.8|176365.5|176275.5|14
1726582380000|2024-09-17 14:13:00|176371|176281|176371.6|176281.6|176373.5|176283.5|176368.6|176278.6|7
1726582390000|2024-09-17 14:13:10|176372|176282|176397|176307|176397|176307|176372|176282|14
1726582400000|2024-09-17 14:13:20|176397.1|176307.1|176408.4|176318.4|176408.4|176318.4|176397.1|176307.1|10
1726582410000|2024-09-17 14:13:30|176407.7|176317.7|176401.3|176311.3|176407.9|176317.9|176395|176305|10
1726582420000|2024-09-17 14:13:40|176398.5|176308.5|176387.1|176297.1|176400|176310|176387.1|176297.1|8
1726582430000|2024-09-17 14:13:50|176386.6|176296.6|176379.4|176289.4|176389.9|176299.9|176374.5|176284.5|11
1726582440000|2024-09-17 14:14:00|176379.1|176289.1|176328.4|176238.4|176379.1|176289.1|176326|176236|15
1726582450000|2024-09-17 14:14:10|176330.7|176240.7|176324.8|176234.8|176331.8|176241.8|176324.8|176234.8|10
1726582460000|2024-09-17 14:14:20|176324.9|176234.9|176331.8|176241.8|176337.2|176247.2|176324.9|176234.9|13
1726582470000|2024-09-17 14:14:30|176331.7|176241.7|176328.9|176238.9|176332.1|176242.1|176328.9|176238.9|6
1726582480000|2024-09-17 14:14:40|176328.8|176238.8|176327.7|176237.7|176328.8|176238.8|176324.8|176234.8|10
1726582490000|2024-09-17 14:14:50|176327.8|176237.8|176324.1|176234.1|176327.8|176237.8|176324.1|176234.1|3
1726582500000|2024-09-17 14:15:00|176322.3|176232.3|176309.5|176219.5|176323.1|176233.1|176309.5|176219.5|9
1726582510000|2024-09-17 14:15:10|176313.2|176223.2|176313.3|176223.3|176314.1|176224.1|176313.2|176223.2|3
1726582520000|2024-09-17 14:15:20|176317|176227|176323.3|176233.3|176326.4|176236.4|176317|176227|12
1726582530000|2024-09-17 14:15:30|176326.4|176236.4|176321.3|176231.3|176326.4|176236.4|176318.1|176228.1|9
1726582540000|2024-09-17 14:15:40|176318.8|176228.8|176324.7|176234.7|176326.2|176236.2|176316.6|176226.6|13
1726582550000|2024-09-17 14:15:50|176323|176233|176325.6|176235.6|176327.1|176237.1|176323|176233|7
1726582560000|2024-09-17 14:16:00|176325.5|176235.5|176339.5|176249.5|176339.5|176249.5|176325.3|176235.3|11
1726582570000|2024-09-17 14:16:10|176339.6|176249.6|176339|176249|176340.9|176250.9|176338.9|176248.9|10
1726582580000|2024-09-17 14:16:20|176337.5|176247.5|176326.5|176236.5|176337.5|176247.5|176326.5|176236.5|8
1726582590000|2024-09-17 14:16:30|176325.7|176235.7|176324.3|176234.3|176325.7|176235.7|176324.3|176234.3|4
1726582600000|2024-09-17 14:16:40|176323.7|176233.7|176325.5|176235.5|176327|176237|176323.7|176233.7|6
1726582610000|2024-09-17 14:16:50|176325.6|176235.6|176329.1|176239.1|176329.1|176239.1|176323.4|176233.4|7
1726582620000|2024-09-17 14:17:00|176321.3|176231.3|176329.3|176239.3|176333.2|176243.2|176321.3|176231.3|8
1726582630000|2024-09-17 14:17:10|176330.9|176240.9|176328.5|176238.5|176331.9|176241.9|176323.8|176233.8|8
1726582640000|2024-09-17 14:17:20|176323.9|176233.9|176325.1|176235.1|176326.8|176236.8|176320.5|176230.5|8
1726582650000|2024-09-17 14:17:30|176325.5|176235.5|176326|176236|176326.8|176236.8|176325.5|176235.5|3
1726582660000|2024-09-17 14:17:40|176327.9|176237.9|176331.1|176241.1|176331.1|176241.1|176327.9|176237.9|5
1726582670000|2024-09-17 14:17:50|176329.4|176239.4|176327.6|176237.6|176329.4|176239.4|176327.3|176237.3|4
1726582680000|2024-09-17 14:18:00|176331.1|176241.1|176328.1|176238.1|176331.1|176241.1|176292.7|176202.7|17
1726582690000|2024-09-17 14:18:10|176327.8|176237.8|176326.3|176236.3|176327.8|176237.8|176325.3|176235.3|9
1726582700000|2024-09-17 14:18:20|176327.2|176237.2|176330.6|176240.6|176331.5|176241.5|176327.2|176237.2|10
1726582710000|2024-09-17 14:18:30|176330|176240|176331.6|176241.6|176333.2|176243.2|176328.5|176238.5|13
1726582720000|2024-09-17 14:18:40|176330.3|176240.3|176329.3|176239.3|176333.2|176243.2|176328.7|176238.7|11
1726582730000|2024-09-17 14:18:50|176330.4|176240.4|176330.7|176240.7|176330.9|176240.9|176330.4|176240.4|4
1726582740000|2024-09-17 14:19:00|176331.2|176241.2|176329|176239|176331.9|176241.9|176328.6|176238.6|8
1726582750000|2024-09-17 14:19:10|176328.2|176238.2|176325.6|176235.6|176329.4|176239.4|176325.6|176235.6|12
1726582760000|2024-09-17 14:19:20|176325.4|176235.4|176326.2|176236.2|176329|176239|176324.7|176234.7|11
1726582770000|2024-09-17 14:19:30|176326.1|176236.1|176334.6|176244.6|176334.6|176244.6|176323.3|176233.3|7
1726582780000|2024-09-17 14:19:40|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|176333.7|176243.7|1
1726582790000|2024-09-17 14:19:50|176330.1|176240.1|176331|176241|176335.1|176245.1|176330.1|176240.1|7
1726582800000|2024-09-17 14:20:00|176331.2|176241.2|176329.7|176239.7|176335.5|176245.5|176329.7|176239.7|18
1726582810000|2024-09-17 14:20:10|176329.8|176239.8|176326.7|176236.7|176330.4|176240.4|176326.7|176236.7|11
1726582820000|2024-09-17 14:20:20|176324.1|176234.1|176324.4|176234.4|176329.1|176239.1|176324|176234|12
1726582830000|2024-09-17 14:20:30|176320.3|176230.3|176320.3|176230.3|176320.4|176230.4|176318.3|176228.3|6
1726582840000|2024-09-17 14:20:40|176319.8|176229.8|176321.7|176231.7|176321.7|176231.7|176319.5|176229.5|6
1726582850000|2024-09-17 14:20:50|176320.9|176230.9|176323.8|176233.8|176323.9|176233.9|176320.9|176230.9|6
1726582860000|2024-09-17 14:21:00|176322.4|176232.4|176326.7|176236.7|176327.5|176237.5|176322.2|176232.2|7
1726582870000|2024-09-17 14:21:10|176328.9|176238.9|176336|176246|176336|176246|176328.9|176238.9|13
1726582880000|2024-09-17 14:21:20|176335.6|176245.6|176342.3|176252.3|176345.5|176255.5|176335|176245|17
1726582890000|2024-09-17 14:21:30|176343.2|176253.2|176329.5|176239.5|176351.2|176261.2|176329.5|176239.5|18
1726582900000|2024-09-17 14:21:40|176329.4|176239.4|176326.9|176236.9|176329.4|176239.4|176326.9|176236.9|8
1726582910000|2024-09-17 14:21:50|176325.1|176235.1|176309.9|176219.9|176325.1|176235.1|176308.2|176218.2|14
1726582920000|2024-09-17 14:22:00|176309.1|176219.1|176305|176215|176309.6|176219.6|176305|176215|8
1726582930000|2024-09-17 14:22:10|176309.6|176219.6|176305.7|176215.7|176313.1|176223.1|176304.3|176214.3|16
1726582940000|2024-09-17 14:22:20|176306.9|176216.9|176327.6|176237.6|176331.7|176241.7|176302.1|176212.1|9
1726582950000|2024-09-17 14:22:30|176328.5|176238.5|176332.7|176242.7|176332.7|176242.7|176326.7|176236.7|7
1726582960000|2024-09-17 14:22:40|176333.3|176243.3|176329.5|176239.5|176333.3|176243.3|176329.5|176239.5|9
1726582970000|2024-09-17 14:22:50|176330.3|176240.3|176328.4|176238.4|176330.5|176240.5|176325.9|176235.9|12
1726582980000|2024-09-17 14:23:00|176327.1|176237.1|176325.5|176235.5|176327.1|176237.1|176325|176235|8
1726582990000|2024-09-17 14:23:10|176325.2|176235.2|176321.6|176231.6|176325.2|176235.2|176316.5|176226.5|12
1726583000000|2024-09-17 14:23:20|176321.8|176231.8|176321.1|176231.1|176321.8|176231.8|176320.6|176230.6|7
1726583010000|2024-09-17 14:23:30|176308.9|176218.9|176307.1|176217.1|176308.9|176218.9|176307|176217|3
1726583020000|2024-09-17 14:23:40|176306.4|176216.4|176262.2|176172.2|176327.7|176216.4|176262.2|176172.2|17
1726583030000|2024-09-17 14:23:50|176261.2|176171.2|176259.3|176169.3|176262.3|176172.3|176258.8|176168.8|10
1726583040000|2024-09-17 14:24:00|176259.5|176169.5|176264.2|176174.2|176264.9|176174.9|176259.5|176169.5|7
1726583050000|2024-09-17 14:24:10|176259|176169|176267|176177|176267|176177|176255.2|176165.2|13
1726583060000|2024-09-17 14:24:20|176266.2|176176.2|176247.7|176117.7|176266.2|176176.2|176225.8|176117.7|10
1726583070000|2024-09-17 14:24:30|176244.6|176114.6|176245.8|176115.8|176248.1|176118.1|176239.7|176109.7|6
1726583080000|2024-09-17 14:24:40|176242.4|176112.4|176248.1|176118.1|176250.3|176152.9|176242.1|176112.4|6
1726583090000|2024-09-17 14:24:50|176248.4|176118.4|176232.7|176142.7|176248.4|176145.2|176232.5|176117.8|19
1726583100000|2024-09-17 14:25:00|176233.3|176143.3|176233.8|176143.8|176233.8|176143.8|176232.8|176142.8|6
1726583110000|2024-09-17 14:25:10|176234.4|176144.4|176234.1|176144.1|176235.1|176145.1|176234.1|176144.1|7
1726583120000|2024-09-17 14:25:20|176234.3|176144.3|176235|176145|176236|176146|176230.8|176140.8|7
1726583130000|2024-09-17 14:25:30|176235.4|176145.4|176235.2|176145.2|176235.4|176145.4|176235.2|176145.2|2
1726583140000|2024-09-17 14:25:40|176232.9|176142.9|176232.4|176142.4|176232.9|176142.9|176228.5|176138.5|3
1726583150000|2024-09-17 14:25:50|176227.7|176137.7|176232.3|176142.3|176232.6|176142.6|176227.7|176137.7|8
1726583160000|2024-09-17 14:26:00|176232|176142|176232.4|176142.4|176232.4|176142.4|176232|176142|2
1726583170000|2024-09-17 14:26:10|176228.3|176138.3|176232.2|176142.2|176232.2|176142.2|176228.3|176138.3|7
1726583180000|2024-09-17 14:26:20|176232|176142|176277.8|176147.8|176278.1|176152.6|176232|176132.1|19
1726583190000|2024-09-17 14:26:30|176277.9|176147.9|176288.7|176158.7|176293.3|176163.3|176277.9|176147.9|10
1726583200000|2024-09-17 14:26:40|176290.9|176160.9|176273|176143|176292.6|176162.6|176270.2|176140.2|14
1726583210000|2024-09-17 14:26:50|176273.3|176143.3|176273.1|176143.1|176273.6|176143.6|176272.8|176142.8|12
1726583220000|2024-09-17 14:27:00|176273.3|176143.3|176280.5|176150.5|176280.5|176150.5|176267.1|176137.1|15
1726583230000|2024-09-17 14:27:10|176282.4|176152.4|176285.2|176155.2|176285.2|176155.2|176279.8|176149.8|13
1726583240000|2024-09-17 14:27:20|176287.2|176157.2|176285.3|176155.3|176287.2|176157.2|176283.4|176153.4|12
1726583250000|2024-09-17 14:27:30|176284.6|176154.6|176265.9|176135.9|176285.5|176155.5|176265.9|176135.9|16
1726583260000|2024-09-17 14:27:40|176265.5|176135.5|176262.1|176132.1|176268.2|176138.2|176262.1|176132.1|9
1726583270000|2024-09-17 14:27:50|176261.6|176131.6|176262.2|176132.2|176262.6|176132.6|176260.9|176130.9|13
1726583280000|2024-09-17 14:28:00|176262.1|176132.1|176264.9|176134.9|176265.6|176135.6|176260.3|176130.3|18
1726583290000|2024-09-17 14:28:10|176265.5|176135.5|176274.9|176144.9|176274.9|176144.9|176265.5|176135.5|12
1726583300000|2024-09-17 14:28:20|176275.8|176145.8|176269.5|176139.5|176283.6|176153.6|176269.5|176139.5|15
1726583310000|2024-09-17 14:28:30|176269.7|176139.7|176261.7|176131.7|176270.6|176140.6|176261.7|176131.7|13
1726583320000|2024-09-17 14:28:40|176260.6|176130.6|176254.6|176124.6|176260.6|176130.6|176254.6|176124.6|9
1726583330000|2024-09-17 14:28:50|176254.7|176124.7|176254.2|176124.2|176254.7|176124.7|176254|176124|5
1726583340000|2024-09-17 14:29:00|176254.4|176124.4|176250.3|176120.3|176255.1|176125.1|176250.3|176120.3|7
1726583350000|2024-09-17 14:29:10|176222.1|176132.1|176228.3|176138.3|176228.6|176138.6|176222.1|176132.1|6
1726583360000|2024-09-17 14:29:20|176228.2|176138.2|176245.6|176115.6|176248|176138.4|176228.2|176115.6|6
1726583370000|2024-09-17 14:29:30|176245.3|176115.3|176207.5|176077.5|176245.8|176115.8|176178.5|176064.7|19
1726583380000|2024-09-17 14:29:40|176209.5|176079.5|176189.6|176059.6|176216.5|176086.5|176189.6|176059.6|19
1726583390000|2024-09-17 14:29:50|176192|176062|176190.2|176100.2|176192|176101.2|176161.4|176041.6|16
1726583400000|2024-09-17 14:30:00|176190.1|176100.1|176197|176107|176197|176107|176190.1|176100.1|14
1726583410000|2024-09-17 14:30:10|176196.8|176106.8|176219.8|176089.8|176221.5|176108.5|176191.5|176086.2|19
1726583420000|2024-09-17 14:30:20|176220.3|176090.3|176220.9|176090.9|176229.6|176099.6|176220.3|176090.3|20
1726583430000|2024-09-17 14:30:30|176226.7|176096.7|176224.5|176094.5|176234.9|176104.9|176221.2|176091.2|18
1726583440000|2024-09-17 14:30:40|176226.7|176096.7|176244.5|176114.5|176246|176116|176226.7|176096.7|18
1726583450000|2024-09-17 14:30:50|176244.4|176114.4|176246.4|176116.4|176246.4|176116.4|176243.6|176113.6|13
1726583460000|2024-09-17 14:31:00|176246.3|176116.3|176241.6|176111.6|176253.7|176142.9|176226.1|176111.6|12
1726583470000|2024-09-17 14:31:10|176241.5|176111.5|176238.9|176108.9|176241.5|176111.5|176238.9|176108.9|6
1726583480000|2024-09-17 14:31:20|176236.7|176106.7|176220.6|176090.6|176236.7|176106.7|176220.6|176090.6|10
1726583490000|2024-09-17 14:31:30|176221.1|176091.1|176221.2|176091.2|176221.2|176091.2|176221.1|176091.1|2
1726583500000|2024-09-17 14:31:40|176222.5|176092.5|176221.8|176091.8|176223.2|176093.2|176221.5|176091.5|6
1726583510000|2024-09-17 14:31:50|176221.6|176091.6|176199.6|176109.6|176221.6|176110.6|176199.4|176091.6|7
1726583520000|2024-09-17 14:32:00|176200|176110|176216.8|176126.8|176227.4|176137.4|176169.5|176065|25
1726583530000|2024-09-17 14:32:10|176216.7|176126.7|176213.8|176123.8|176220.6|176130.6|176192.4|176102.4|23
1726583540000|2024-09-17 14:32:20|176215.8|176125.8|176220.3|176130.3|176221.6|176131.6|176215.8|176125.8|9
1726583550000|2024-09-17 14:32:30|176217.9|176127.9|176218.6|176128.6|176218.8|176128.8|176210.3|176120.3|12
1726583560000|2024-09-17 14:32:40|176219.1|176129.1|176211.1|176121.1|176220|176130|176211.1|176121.1|9
1726583570000|2024-09-17 14:32:50|176216.2|176126.2|176221.6|176131.6|176221.6|176131.6|176211.3|176121.3|12
1726583580000|2024-09-17 14:33:00|176222|176132|176222.5|176132.5|176222.5|176132.5|176221.8|176131.8|5
1726583590000|2024-09-17 14:33:10|176223.1|176133.1|176223.7|176133.7|176223.7|176133.7|176222.9|176132.9|3
1726583600000|2024-09-17 14:33:20|176225.3|176135.3|176229.9|176139.9|176230.2|176140.2|176225.3|176135.3|7
1726583610000|2024-09-17 14:33:30|176235|176145|176231.1|176141.1|176235|176145|176231.1|176141.1|7
1726583620000|2024-09-17 14:33:40|176231.4|176141.4|176233.6|176143.6|176234.8|176144.8|176231.1|176141.1|8
1726583630000|2024-09-17 14:33:50|176242|176152|176218.6|176128.6|176243.5|176153.5|176218.6|176128.6|17
1726583640000|2024-09-17 14:34:00|176218.2|176128.2|176205.7|176115.7|176218.2|176128.2|176204.1|176114.1|13
1726583650000|2024-09-17 14:34:10|176203.2|176113.2|176192.8|176102.8|176203.5|176113.5|176192.8|176102.8|10
1726583660000|2024-09-17 14:34:20|176193.5|176103.5|176193.3|176103.3|176199.5|176109.5|176189.5|176099.5|12
1726583670000|2024-09-17 14:34:30|176192.7|176102.7|176183.8|176093.8|176192.7|176102.7|176182.5|176092.5|8
1726583680000|2024-09-17 14:34:40|176187.9|176097.9|176183.9|176093.9|176187.9|176097.9|176183.9|176093.9|7
1726583690000|2024-09-17 14:34:50|176183.8|176093.8|176183.7|176093.7|176184.4|176094.4|176183.7|176093.7|4
1726583700000|2024-09-17 14:35:00|176183.6|176093.6|176185.7|176095.7|176185.7|176095.7|176183.6|176093.6|4
1726583710000|2024-09-17 14:35:10|176189.5|176099.5|176190.7|176100.7|176190.7|176100.7|176189.5|176099.5|2
1726583720000|2024-09-17 14:35:20|176192.3|176102.3|176307.2|176217.2|176307.2|176217.2|176191.4|176101.4|14
1726583730000|2024-09-17 14:35:30|176306.6|176216.6|176328.4|176238.4|176330.6|176240.6|176306.6|176216.6|19
1726583740000|2024-09-17 14:35:40|176329.6|176239.6|176329.6|176239.6|176329.6|176239.6|176329.6|176239.6|1
1726583750000|2024-09-17 14:35:50|176330.3|176240.3|176322.2|176232.2|176330.3|176240.3|176318.7|176228.7|8
1726583760000|2024-09-17 14:36:00|176322.8|176232.8|176341.1|176251.1|176341.8|176251.8|176322.8|176232.8|13
1726583770000|2024-09-17 14:36:10|176341.3|176251.3|176343.6|176253.6|176343.6|176253.6|176341.1|176251.1|5
1726583780000|2024-09-17 14:36:20|176343.7|176253.7|176347.1|176257.1|176352.6|176262.6|176343.7|176253.7|9
1726583790000|2024-09-17 14:36:30|176347|176257|176345.7|176255.7|176347|176257|176345|176255|6
1726583800000|2024-09-17 14:36:40|176346|176256|176360.1|176270.1|176360.1|176270.1|176345.1|176255.1|11
1726583810000|2024-09-17 14:36:50|176365.5|176275.5|176372.1|176282.1|176372.4|176282.4|176365.5|176275.5|11
1726583820000|2024-09-17 14:37:00|176371.9|176281.9|176391.7|176301.7|176427.5|176337.5|176371.9|176281.9|29
1726583830000|2024-09-17 14:37:10|176390.5|176300.5|176380.3|176290.3|176393.6|176303.6|176379.2|176289.2|31
1726583840000|2024-09-17 14:37:20|176382.9|176292.9|176393.7|176303.7|176396.5|176306.5|176380.3|176290.3|23
1726583850000|2024-09-17 14:37:30|176394.9|176304.9|176400|176310|176400|176310|176391.7|176301.7|7
1726583860000|2024-09-17 14:37:40|176400.2|176310.2|176409.8|176319.8|176409.8|176319.8|176400.2|176310.2|3
1726583870000|2024-09-17 14:37:50|176402.8|176312.8|176411.2|176321.2|176414|176324|176402.8|176312.8|15
1726583880000|2024-09-17 14:38:00|176410.9|176320.9|176412|176322|176412|176322|176404.3|176314.3|9
1726583890000|2024-09-17 14:38:10|176412.3|176322.3|176417.3|176327.3|176417.3|176327.3|176412.3|176322.3|7
1726583900000|2024-09-17 14:38:20|176419.3|176329.3|176421.4|176331.4|176421.6|176331.6|176418.5|176328.5|8
1726583910000|2024-09-17 14:38:30|176419.2|176329.2|176402.1|176312.1|176419.2|176329.2|176396.7|176306.7|9
1726583920000|2024-09-17 14:38:40|176403.2|176313.2|176398.1|176308.1|176403.7|176313.7|176394.4|176304.4|9
1726583930000|2024-09-17 14:38:50|176399.4|176309.4|176419.9|176329.9|176419.9|176329.9|176397.5|176307.5|20
1726583940000|2024-09-17 14:39:00|176417|176327|176429|176339|176430.2|176340.2|176417|176327|16
1726583950000|2024-09-17 14:39:10|176427.8|176337.8|176427.6|176337.6|176427.8|176337.8|176426.6|176336.6|5
1726583960000|2024-09-17 14:39:20|176429.1|176339.1|176434.3|176344.3|176434.3|176344.3|176429.1|176339.1|6
1726583970000|2024-09-17 14:39:30|176433.8|176343.8|176424|176334|176433.8|176343.8|176424|176334|7
1726583980000|2024-09-17 14:39:40|176422.7|176332.7|176371.7|176281.7|176424|176334|176369.6|176279.6|16
1726583990000|2024-09-17 14:39:50|176371.3|176281.3|176345.3|176255.3|176371.3|176281.3|176345.2|176255.2|7
1726584000000|2024-09-17 14:40:00|176346.1|176256.1|176388.1|176298.1|176388.1|176298.1|176346.1|176256.1|8
1726584010000|2024-09-17 14:40:10|176386.8|176296.8|176385.5|176295.5|176387.5|176297.5|176371.9|176281.9|14
1726584020000|2024-09-17 14:40:20|176388.5|176298.5|176395.7|176305.7|176395.7|176305.7|176374.3|176284.3|10
1726584030000|2024-09-17 14:40:30|176404.4|176314.4|176412.6|176322.6|176414.7|176324.7|176404.4|176314.4|14
1726584040000|2024-09-17 14:40:40|176413.2|176323.2|176413.5|176323.5|176413.5|176323.5|176412.9|176322.9|6
1726584050000|2024-09-17 14:40:50|176425.7|176335.7|176428.5|176338.5|176429.6|176339.6|176425.3|176335.3|9
1726584060000|2024-09-17 14:41:00|176428.6|176338.6|176444.2|176354.2|176445.8|176355.8|176426.6|176336.6|12
1726584070000|2024-09-17 14:41:10|176445.1|176355.1|176444.3|176354.3|176445.1|176355.1|176442.4|176352.4|4
1726584080000|2024-09-17 14:41:20|176443.8|176353.8|176437.5|176347.5|176446|176356|176435.6|176345.6|13
1726584090000|2024-09-17 14:41:30|176437.8|176347.8|176439.6|176349.6|176439.6|176349.6|176435.1|176345.1|5
1726584100000|2024-09-17 14:41:40|176442.2|176352.2|176442.6|176352.6|176443.5|176353.5|176440.9|176350.9|10
1726584110000|2024-09-17 14:41:50|176443.4|176353.4|176444.3|176354.3|176444.3|176354.3|176442.7|176352.7|3
1726584120000|2024-09-17 14:42:00|176445.5|176355.5|176454.1|176364.1|176463.4|176373.4|176444.8|176354.8|15
1726584130000|2024-09-17 14:42:10|176444.2|176354.2|176392.4|176302.4|176444.2|176354.2|176388.6|176298.6|16
1726584140000|2024-09-17 14:42:20|176389.3|176299.3|176391.3|176301.3|176391.9|176301.9|176389.3|176299.3|6
1726584150000|2024-09-17 14:42:30|176389.2|176299.2|176382|176292|176389.2|176299.2|176378.6|176288.6|15
1726584160000|2024-09-17 14:42:40|176382.7|176292.7|176384.3|176294.3|176384.3|176294.3|176382.7|176292.7|2
1726584170000|2024-09-17 14:42:50|176385.6|176295.6|176385|176295|176389.8|176299.8|176383.1|176293.1|10
1726584180000|2024-09-17 14:43:00|176384.5|176294.5|176389|176299|176389.8|176299.8|176383.7|176293.7|11
1726584190000|2024-09-17 14:43:10|176391.4|176301.4|176393.6|176303.6|176402.9|176312.9|176390.2|176300.2|19
1726584200000|2024-09-17 14:43:20|176392.5|176302.5|176394.4|176304.4|176394.4|176304.4|176390.6|176300.6|9
1726584210000|2024-09-17 14:43:30|176394.5|176304.5|176394.9|176304.9|176394.9|176304.9|176394.4|176304.4|4
1726584220000|2024-09-17 14:43:40|176394.2|176304.2|176399|176309|176399.7|176309.7|176392.4|176302.4|12
1726584230000|2024-09-17 14:43:50|176398|176308|176395|176305|176398.3|176308.3|176395|176305|7
1726584240000|2024-09-17 14:44:00|176394.8|176304.8|176345.8|176255.8|176397.3|176307.3|176345.8|176255.8|13
1726584250000|2024-09-17 14:44:10|176344.9|176254.9|176343.3|176253.3|176344.9|176254.9|176342.5|176252.5|14
1726584260000|2024-09-17 14:44:20|176343.1|176253.1|176344.8|176254.8|176345.4|176255.4|176342.8|176252.8|11
1726584270000|2024-09-17 14:44:30|176345.4|176255.4|176344.8|176254.8|176345.5|176255.5|176344.8|176254.8|7
1726584280000|2024-09-17 14:44:40|176341.4|176251.4|176336.6|176246.6|176342.8|176252.8|176335.7|176245.7|9
1726584290000|2024-09-17 14:44:50|176335.6|176245.6|176324.6|176234.6|176336.7|176246.7|176324.6|176234.6|17
1726584300000|2024-09-17 14:45:00|176325.4|176235.4|176323.3|176233.3|176325.4|176235.4|176318.6|176228.6|18
1726584310000|2024-09-17 14:45:10|176322.2|176232.2|176323.1|176233.1|176323.7|176233.7|176316.5|176226.5|11
1726584320000|2024-09-17 14:45:20|176324.3|176234.3|176323.8|176233.8|176324.6|176234.6|176323.2|176233.2|12
1726584330000|2024-09-17 14:45:30|176322.2|176232.2|176319.2|176229.2|176322.2|176232.2|176316.7|176226.7|13
1726584340000|2024-09-17 14:45:40|176319.1|176229.1|176325.4|176235.4|176325.4|176235.4|176312.9|176222.9|19
1726584350000|2024-09-17 14:45:50|176326.5|176236.5|176329.5|176239.5|176329.5|176239.5|176325.4|176235.4|13
1726584360000|2024-09-17 14:46:00|176329.6|176239.6|176339|176249|176339|176249|176329.6|176239.6|14
1726584370000|2024-09-17 14:46:10|176342.6|176252.6|176393.8|176303.8|176393.8|176303.8|176342.6|176252.6|8
1726584380000|2024-09-17 14:46:20|176394.6|176304.6|176399.1|176309.1|176399.1|176309.1|176394.6|176304.6|8
1726584390000|2024-09-17 14:46:30|176400.9|176310.9|176396.1|176306.1|176401.5|176311.5|176396.1|176306.1|6
1726584400000|2024-09-17 14:46:40|176396.2|176306.2|176396.3|176306.3|176396.3|176306.3|176396.2|176306.2|2
1726584410000|2024-09-17 14:46:50|176397.8|176307.8|176407|176317|176407|176317|176395.5|176305.5|9
1726584420000|2024-09-17 14:47:00|176401.6|176311.6|176403.8|176313.8|176403.8|176313.8|176401.4|176311.4|6
1726584430000|2024-09-17 14:47:10|176403.9|176313.9|176407.8|176317.8|176407.8|176317.8|176402.8|176312.8|5
1726584440000|2024-09-17 14:47:20|176408.5|176318.5|176466.4|176336.4|176466.4|176336.4|176408.5|176317.6|10
1726584450000|2024-09-17 14:47:30|176466.7|176336.7|176466.4|176336.4|176466.7|176336.7|176464.9|176334.9|9
1726584460000|2024-09-17 14:47:40|176466.3|176336.3|176461.4|176371.4|176469.5|176372.8|176459.6|176336.3|12
1726584470000|2024-09-17 14:47:50|176461.5|176371.5|176446.3|176356.3|176462.6|176372.6|176440.7|176350.7|21
1726584480000|2024-09-17 14:48:00|176447.2|176357.2|176444|176354|176449.3|176359.3|176443.7|176353.7|10
1726584490000|2024-09-17 14:48:10|176443|176353|176437.4|176347.4|176443|176353|176433.9|176343.9|12
1726584500000|2024-09-17 14:48:20|176404.8|176314.8|176395.6|176305.6|176406.3|176316.3|176395.4|176305.4|18
1726584510000|2024-09-17 14:48:30|176396|176306|176396.9|176306.9|176396.9|176306.9|176392.3|176302.3|9
1726584520000|2024-09-17 14:48:40|176398.2|176308.2|176380.4|176290.4|176399.3|176309.3|176368.6|176278.6|14
1726584530000|2024-09-17 14:48:50|176381.5|176291.5|176388.5|176298.5|176388.5|176298.5|176381.5|176291.5|6
1726584540000|2024-09-17 14:49:00|176388.2|176298.2|176379.8|176289.8|176388.4|176298.4|176363.8|176273.8|11
1726584550000|2024-09-17 14:49:10|176379.3|176289.3|176374.1|176284.1|176379.3|176289.3|176372|176282|8
1726584560000|2024-09-17 14:49:20|176368.6|176278.6|176373.1|176283.1|176373.1|176283.1|176368.6|176278.6|6
1726584570000|2024-09-17 14:49:30|176371.8|176281.8|176371.5|176281.5|176372|176282|176371.5|176281.5|3
1726584580000|2024-09-17 14:49:40|176368|176278|176366.4|176276.4|176368|176278|176366|176276|6
1726584590000|2024-09-17 14:49:50|176366.3|176276.3|176361.7|176271.7|176366.6|176276.6|176360.5|176270.5|8
1726584600000|2024-09-17 14:50:00|176362.1|176272.1|176374.2|176284.2|176374.2|176284.2|176362|176272|8
1726584610000|2024-09-17 14:50:10|176373.1|176283.1|176368.2|176278.2|176373.1|176283.1|176366.9|176276.9|7
1726584620000|2024-09-17 14:50:20|176368.1|176278.1|176366.3|176276.3|176368.1|176278.1|176366.3|176276.3|4
1726584630000|2024-09-17 14:50:30|176365.9|176275.9|176330.7|176240.7|176365.9|176275.9|176330.7|176240.7|10
1726584640000|2024-09-17 14:50:40|176329.7|176239.7|176346.3|176256.3|176347.4|176257.4|176328.8|176238.8|8
1726584650000|2024-09-17 14:50:50|176345.8|176255.8|176343.5|176253.5|176345.8|176255.8|176343.5|176253.5|7
1726584660000|2024-09-17 14:51:00|176341.7|176251.7|176338.6|176248.6|176341.7|176251.7|176337.6|176247.6|6
1726584670000|2024-09-17 14:51:10|176340.6|176250.6|176358.2|176268.2|176359.2|176269.2|176340.6|176250.6|7
1726584680000|2024-09-17 14:51:20|176358.3|176268.3|176356.7|176266.7|176359.3|176269.3|176356.2|176266.2|8
1726584690000|2024-09-17 14:51:30|176356.4|176266.4|176398.6|176308.6|176405.7|176315.7|176356|176266|11
1726584700000|2024-09-17 14:51:40|176399.7|176309.7|176410.1|176320.1|176414.1|176324.1|176399.7|176309.7|16
1726584710000|2024-09-17 14:51:50|176410.4|176320.4|176413.9|176323.9|176413.9|176323.9|176406.6|176316.6|8
1726584720000|2024-09-17 14:52:00|176413.3|176323.3|176413.9|176323.9|176414.2|176324.2|176413.3|176323.3|4
1726584730000|2024-09-17 14:52:10|176414.1|176324.1|176412.4|176322.4|176414.1|176324.1|176412.4|176322.4|3
1726584740000|2024-09-17 14:52:20|176413.6|176323.6|176421.7|176331.7|176421.7|176331.7|176412.8|176322.8|12
1726584750000|2024-09-17 14:52:30|176420.1|176330.1|176419.5|176329.5|176422.7|176332.7|176418|176328|7
1726584760000|2024-09-17 14:52:40|176420.2|176330.2|176417|176327|176420.2|176330.2|176416.3|176326.3|13
1726584770000|2024-09-17 14:52:50|176416.6|176326.6|176407.4|176317.4|176416.6|176326.6|176404.9|176314.9|10
1726584780000|2024-09-17 14:53:00|176407.9|176317.9|176399.5|176309.5|176407.9|176317.9|176396|176306|13
1726584790000|2024-09-17 14:53:10|176400.4|176310.4|176400|176310|176400.4|176310.4|176398.9|176308.9|5
1726584800000|2024-09-17 14:53:20|176401.9|176311.9|176417.4|176327.4|176420|176330|176401.9|176311.9|13
1726584810000|2024-09-17 14:53:30|176417.3|176327.3|176417.4|176327.4|176417.4|176327.4|176415.8|176325.8|7
1726584820000|2024-09-17 14:53:40|176418.2|176328.2|176421.6|176331.6|176425.5|176335.5|176414.9|176324.9|8
1726584830000|2024-09-17 14:53:50|176421.9|176331.9|176419.5|176329.5|176427.7|176337.7|176419.5|176329.5|10
1726584840000|2024-09-17 14:54:00|176419.9|176329.9|176418.7|176328.7|176423.7|176333.7|176412.4|176322.4|10
1726584850000|2024-09-17 14:54:10|176418.8|176328.8|176415.6|176325.6|176418.8|176328.8|176406.6|176316.6|5
1726584860000|2024-09-17 14:54:20|176415.1|176325.1|176413.7|176323.7|176415.5|176325.5|176413.7|176323.7|4
1726584870000|2024-09-17 14:54:30|176413.6|176323.6|176411.6|176321.6|176413.6|176323.6|176411.6|176321.6|4
1726584880000|2024-09-17 14:54:40|176409.1|176319.1|176412.8|176322.8|176412.8|176322.8|176409.1|176319.1|10
1726584890000|2024-09-17 14:54:50|176411.2|176321.2|176411.5|176321.5|176413.5|176323.5|176391.3|176301.3|11
1726584900000|2024-09-17 14:55:00|176409|176319|176402.8|176312.8|176409|176319|176400.6|176310.6|10
1726584910000|2024-09-17 14:55:10|176399.4|176309.4|176396.7|176306.7|176399.4|176309.4|176395.9|176305.9|11
1726584920000|2024-09-17 14:55:20|176397.6|176307.6|176397.8|176307.8|176397.8|176307.8|176396.7|176306.7|6
1726584930000|2024-09-17 14:55:30|176409.6|176319.6|176411.5|176321.5|176413.5|176323.5|176408.8|176318.8|13
1726584940000|2024-09-17 14:55:40|176408.7|176318.7|176409.9|176319.9|176412.4|176322.4|176406.6|176316.6|8
1726584950000|2024-09-17 14:55:50|176408.6|176318.6|176408.6|176318.6|176412.1|176322.1|176408.6|176318.6|8
1726584960000|2024-09-17 14:56:00|176410.1|176320.1|176404.1|176314.1|176414|176324|176404.1|176314.1|6
1726584970000|2024-09-17 14:56:10|176403.7|176313.7|176403.7|176313.7|176404.6|176314.6|176403.6|176313.6|4
1726584980000|2024-09-17 14:56:20|176401.1|176311.1|176404.2|176314.2|176409.6|176319.6|176401.1|176311.1|7
1726584990000|2024-09-17 14:56:30|176398.4|176308.4|176399.5|176309.5|176402.2|176312.2|176398.4|176308.4|10
1726585000000|2024-09-17 14:56:40|176399.6|176309.6|176410.9|176320.9|176411.5|176321.5|176399.6|176309.6|7
1726585010000|2024-09-17 14:56:50|176410.7|176320.7|176413.4|176323.4|176413.7|176323.7|176409.4|176319.4|6
1726585020000|2024-09-17 14:57:00|176415.1|176325.1|176420.2|176330.2|176421.1|176331.1|176415.1|176325.1|5
1726585030000|2024-09-17 14:57:10|176423.6|176333.6|176424.6|176334.6|176425.7|176335.7|176423.6|176333.6|4
1726585040000|2024-09-17 14:57:20|176424.7|176334.7|176436.6|176346.6|176436.7|176346.7|176424.7|176334.7|8
1726585050000|2024-09-17 14:57:30|176434.8|176344.8|176424.8|176334.8|176434.8|176344.8|176420|176330|11
1726585060000|2024-09-17 14:57:40|176426.7|176336.7|176427.5|176337.5|176427.5|176337.5|176426.5|176336.5|4
1726585070000|2024-09-17 14:57:50|176428.4|176338.4|176439.8|176349.8|176439.8|176349.8|176428.4|176338.4|10
1726585080000|2024-09-17 14:58:00|176439.5|176349.5|176450.6|176360.6|176455.5|176365.5|176439.5|176349.5|11
1726585090000|2024-09-17 14:58:10|176455.8|176365.8|176455.5|176365.5|176455.8|176365.8|176454|176364|5
1726585100000|2024-09-17 14:58:20|176450.8|176360.8|176434.9|176344.9|176450.8|176360.8|176434.9|176344.9|10
1726585110000|2024-09-17 14:58:30|176435.2|176345.2|176438|176348|176438|176348|176432.3|176342.3|9
1726585120000|2024-09-17 14:58:40|176438.1|176348.1|176433|176343|176438.1|176348.1|176430.3|176340.3|8
1726585130000|2024-09-17 14:58:50|176433.1|176343.1|176434.7|176344.7|176436.6|176346.6|176433.1|176343.1|4
1726585140000|2024-09-17 14:59:00|176433.3|176343.3|176430.4|176340.4|176433.3|176343.3|176426.3|176336.3|7
1726585150000|2024-09-17 14:59:10|176452.7|176362.7|176436.5|176346.5|176453|176363|176434.5|176344.5|14
1726585160000|2024-09-17 14:59:20|176437.7|176347.7|176421.7|176331.7|176437.7|176347.7|176417.5|176327.5|9
1726585170000|2024-09-17 14:59:30|176420.9|176330.9|176406.6|176316.6|176423|176333|176405|176315|8
1726585180000|2024-09-17 14:59:40|176407.8|176317.8|176403.6|176313.6|176410|176320|176403.6|176313.6|12
1726585190000|2024-09-17 14:59:50|176402.5|176312.5|176398.1|176308.1|176403.3|176313.3|176398.1|176308.1|6
1726585200000|2024-09-17 15:00:00|176403.4|176313.4|176400.2|176310.2|176403.4|176313.4|176400.2|176310.2|6
1726585210000|2024-09-17 15:00:10|176399.9|176309.9|176400.1|176310.1|176400.1|176310.1|176399.9|176309.9|2
1726585220000|2024-09-17 15:00:20|176400.5|176310.5|176393.9|176303.9|176400.5|176310.5|176380|176290|10
1726585230000|2024-09-17 15:00:30|176394|176304|176398.7|176308.7|176398.7|176308.7|176394|176304|8
1726585240000|2024-09-17 15:00:40|176397.6|176307.6|176398.5|176308.5|176398.5|176308.5|176396.2|176306.2|5
1726585250000|2024-09-17 15:00:50|176396.3|176306.3|176395|176305|176398.1|176308.1|176392.8|176302.8|9
1726585260000|2024-09-17 15:01:00|176393.7|176303.7|176392.2|176302.2|176396.2|176306.2|176392.2|176302.2|9
1726585270000|2024-09-17 15:01:10|176388.3|176298.3|176390.8|176300.8|176391.8|176301.8|176388.3|176298.3|6
1726585280000|2024-09-17 15:01:20|176389.6|176299.6|176384.7|176294.7|176389.6|176299.6|176383.5|176293.5|9
1726585290000|2024-09-17 15:01:30|176383.5|176293.5|176384.7|176294.7|176384.7|176294.7|176380|176290|5
1726585300000|2024-09-17 15:01:40|176383.5|176293.5|176384.7|176294.7|176384.7|176294.7|176383.5|176293.5|2
1726585310000|2024-09-17 15:01:50|176383.5|176293.5|176380.6|176290.6|176389.1|176299.1|176377.3|176287.3|14
1726585320000|2024-09-17 15:02:00|176381.4|176291.4|176376.1|176286.1|176381.6|176291.6|176371.8|176281.8|10
1726585330000|2024-09-17 15:02:10|176371.4|176281.4|176367.5|176277.5|176373.6|176283.6|176367.5|176277.5|10
1726585340000|2024-09-17 15:02:20|176369.8|176279.8|176368.8|176278.8|176369.9|176279.9|176368.6|176278.6|8
1726585350000|2024-09-17 15:02:30|176370.2|176280.2|176367.1|176277.1|176371.6|176281.6|176365.9|176275.9|8
1726585360000|2024-09-17 15:02:40|176367.3|176277.3|176367.8|176277.8|176368|176278|176367.3|176277.3|6
1726585370000|2024-09-17 15:02:50|176366.6|176276.6|176363.2|176273.2|176366.6|176276.6|176363.2|176273.2|5
1726585380000|2024-09-17 15:03:00|176364.4|176274.4|176366.5|176276.5|176366.5|176276.5|176364.4|176274.4|4
1726585390000|2024-09-17 15:03:10|176366.6|176276.6|176370.1|176280.1|176370.1|176280.1|176366.6|176276.6|4
1726585400000|2024-09-17 15:03:20|176370.8|176280.8|176397.8|176307.8|176397.8|176307.8|176370.8|176280.8|11
1726585410000|2024-09-17 15:03:30|176398|176308|176405.1|176315.1|176408.9|176318.9|176398|176308|6
1726585420000|2024-09-17 15:03:40|176406|176316|176407.5|176317.5|176407.5|176317.5|176406|176316|8
1726585430000|2024-09-17 15:03:50|176407.9|176317.9|176387.1|176297.1|176407.9|176317.9|176386.3|176296.3|12
1726585440000|2024-09-17 15:04:00|176388.8|176298.8|176402.9|176312.9|176403.9|176313.9|176387.4|176297.4|9
1726585450000|2024-09-17 15:04:10|176402.6|176312.6|176419.2|176329.2|176420.2|176330.2|176402.6|176312.6|11
1726585460000|2024-09-17 15:04:20|176420.1|176330.1|176421.3|176331.3|176421.6|176331.6|176420.1|176330.1|3
1726585470000|2024-09-17 15:04:30|176421.7|176331.7|176422.7|176332.7|176423.3|176333.3|176421.7|176331.7|6
1726585480000|2024-09-17 15:04:40|176422.8|176332.8|176426.7|176336.7|176426.7|176336.7|176422.8|176332.8|5
1726585490000|2024-09-17 15:04:50|176428.2|176338.2|176427.4|176337.4|176429.1|176339.1|176427.4|176337.4|5
1726585500000|2024-09-17 15:05:00|176413.2|176323.2|176419.2|176329.2|176419.2|176329.2|176413.2|176323.2|8
1726585510000|2024-09-17 15:05:10|176419.4|176329.4|176418.4|176328.4|176419.5|176329.5|176418.4|176328.4|3
1726585520000|2024-09-17 15:05:20|176418.5|176328.5|176417.8|176327.8|176418.5|176328.5|176413.8|176323.8|10
1726585530000|2024-09-17 15:05:30|176416.6|176326.6|176420.4|176330.4|176422.6|176332.6|176414.7|176324.7|8
1726585540000|2024-09-17 15:05:40|176420.3|176330.3|176420.6|176330.6|176420.6|176330.6|176420.3|176330.3|3
1726585550000|2024-09-17 15:05:50|176420.5|176330.5|176420.3|176330.3|176420.6|176330.6|176420.3|176330.3|5
1726585560000|2024-09-17 15:06:00|176420.6|176330.6|176421|176331|176430.1|176340.1|176418.5|176328.5|5
1726585570000|2024-09-17 15:06:10|176422.3|176332.3|176419.6|176329.6|176422.3|176332.3|176419.4|176329.4|4
1726585580000|2024-09-17 15:06:20|176419.4|176329.4|176421.4|176331.4|176422.8|176332.8|176419.3|176329.3|5
1726585590000|2024-09-17 15:06:30|176418.4|176328.4|176418.1|176328.1|176418.5|176328.5|176416.8|176326.8|5
1726585600000|2024-09-17 15:06:40|176419.5|176329.5|176422|176332|176426.6|176336.6|176419|176329|13
1726585610000|2024-09-17 15:06:50|176422.5|176332.5|176424.2|176334.2|176425.8|176335.8|176422.5|176332.5|7
1726585620000|2024-09-17 15:07:00|176424.6|176334.6|176417|176327|176425.9|176335.9|176417|176327|9
1726585630000|2024-09-17 15:07:10|176418.3|176328.3|176418.3|176328.3|176420.1|176330.1|176418|176328|5
1726585640000|2024-09-17 15:07:20|176419.3|176329.3|176419.7|176329.7|176422.5|176332.5|176419.3|176329.3|6
1726585650000|2024-09-17 15:07:30|176419.6|176329.6|176419.6|176329.6|176419.6|176329.6|176419.6|176329.6|1
1726585660000|2024-09-17 15:07:40|176421.1|176331.1|176426.3|176336.3|176430|176340|176421.1|176331.1|4
1726585670000|2024-09-17 15:07:50|176427.5|176337.5|176426.3|176336.3|176427.5|176337.5|176425.9|176335.9|4
1726585680000|2024-09-17 15:08:00|176424.6|176334.6|176426.9|176336.9|176426.9|176336.9|176424.5|176334.5|3
1726585690000|2024-09-17 15:08:10|176427.3|176337.3|176435.4|176345.4|176435.5|176345.5|176427.3|176337.3|8
1726585700000|2024-09-17 15:08:20|176435.5|176345.5|176435.5|176345.5|176435.5|176345.5|176435.4|176345.4|3
1726585710000|2024-09-17 15:08:30|176435.4|176345.4|176423.9|176333.9|176436.9|176346.9|176423.4|176333.4|11
1726585720000|2024-09-17 15:08:40|176419.7|176329.7|176421.4|176331.4|176425.6|176335.6|176418.3|176328.3|7
1726585730000|2024-09-17 15:08:50|176421.5|176331.5|176422.7|176332.7|176423.5|176333.5|176421.5|176331.5|4
1726585740000|2024-09-17 15:09:00|176421.7|176331.7|176421.7|176331.7|176423.3|176333.3|176419.5|176329.5|7
1726585750000|2024-09-17 15:09:10|176422|176332|176423|176333|176423.1|176333.1|176421.7|176331.7|6
1726585760000|2024-09-17 15:09:20|176412.9|176322.9|176423.5|176333.5|176423.5|176333.5|176412.9|176322.9|10
1726585770000|2024-09-17 15:09:30|176422.5|176332.5|176423.6|176333.6|176423.6|176333.6|176422.5|176332.5|9
1726585780000|2024-09-17 15:09:40|176425.6|176335.6|176425.6|176335.6|176430.9|176340.9|176425.6|176335.6|7
1726585790000|2024-09-17 15:09:50|176424|176334|176429.3|176339.3|176429.3|176339.3|176424|176334|8
1726585800000|2024-09-17 15:10:00|176429.7|176339.7|176432.5|176342.5|176432.5|176342.5|176429.7|176339.7|3
1726585810000|2024-09-17 15:10:10|176433.3|176343.3|176431.6|176341.6|176433.3|176343.3|176431.6|176341.6|4
1726585820000|2024-09-17 15:10:20|176428.9|176338.9|176421.6|176331.6|176428.9|176338.9|176421.6|176331.6|7
1726585830000|2024-09-17 15:10:30|176421.8|176331.8|176422.7|176332.7|176422.7|176332.7|176420.1|176330.1|7
1726585840000|2024-09-17 15:10:40|176423|176333|176422.1|176332.1|176425.1|176335.1|176422.1|176332.1|5
1726585850000|2024-09-17 15:10:50|176423.7|176333.7|176420.4|176330.4|176426.2|176336.2|176420.4|176330.4|9
1726585860000|2024-09-17 15:11:00|176420.1|176330.1|176421.5|176331.5|176421.5|176331.5|176420.1|176330.1|2
1726585870000|2024-09-17 15:11:10|176427|176337|176427.7|176337.7|176433.1|176343.1|176427|176337|6
1726585880000|2024-09-17 15:11:20|176427.3|176337.3|176427.3|176337.3|176427.3|176337.3|176427.2|176337.2|3
1726585900000|2024-09-17 15:11:40|176430.6|176340.6|176430.3|176340.3|176430.6|176340.6|176430.3|176340.3|3
1726585910000|2024-09-17 15:11:50|176429.8|176339.8|176423|176333|176429.8|176339.8|176423|176333|4
1726585920000|2024-09-17 15:12:00|176422.7|176332.7|176419|176329|176423|176333|176419|176329|4
1726585930000|2024-09-17 15:12:10|176416.9|176326.9|176415.2|176325.2|176416.9|176326.9|176415.2|176325.2|3
1726585940000|2024-09-17 15:12:20|176419.2|176329.2|176419.4|176329.4|176421.7|176331.7|176415|176325|11
1726585950000|2024-09-17 15:12:30|176418.1|176328.1|176417.4|176327.4|176418.1|176328.1|176417.3|176327.3|4
1726585960000|2024-09-17 15:12:40|176417.7|176327.7|176418|176328|176418|176328|176417.6|176327.6|3
1726585970000|2024-09-17 15:12:50|176417.4|176327.4|176416.4|176326.4|176417.4|176327.4|176412.3|176322.3|6
1726585980000|2024-09-17 15:13:00|176416.5|176326.5|176417.5|176327.5|176417.5|176327.5|176416.5|176326.5|2
1726585990000|2024-09-17 15:13:10|176416.7|176326.7|176415.7|176325.7|176416.7|176326.7|176415.7|176325.7|2
1726586000000|2024-09-17 15:13:20|176416.7|176326.7|176406.8|176316.8|176416.7|176326.7|176404.8|176314.8|6
1726586010000|2024-09-17 15:13:30|176408.2|176318.2|176407.9|176317.9|176408.4|176318.4|176407.4|176317.4|4
1726586030000|2024-09-17 15:13:50|176405|176315|176410.5|176320.5|176412.2|176322.2|176405|176315|7
1726586040000|2024-09-17 15:14:00|176409.6|176319.6|176411|176321|176411.6|176321.6|176409.6|176319.6|5
1726586050000|2024-09-17 15:14:10|176411.4|176321.4|176412.6|176322.6|176412.6|176322.6|176411.4|176321.4|2
1726586060000|2024-09-17 15:14:20|176409.4|176319.4|176412.8|176322.8|176412.8|176322.8|176409.4|176319.4|4
1726586070000|2024-09-17 15:14:30|176411|176321|176411|176321|176411|176321|176411|176321|1
1726586080000|2024-09-17 15:14:40|176411.8|176321.8|176415.3|176325.3|176415.3|176325.3|176411.8|176321.8|3
1726586090000|2024-09-17 15:14:50|176415.5|176325.5|176412.1|176322.1|176415.6|176325.6|176412.1|176322.1|5
1726586100000|2024-09-17 15:15:00|176415.3|176325.3|176412.5|176322.5|176415.3|176325.3|176412.5|176322.5|4
1726586110000|2024-09-17 15:15:10|176413.2|176323.2|176423.2|176333.2|176423.2|176333.2|176413.2|176323.2|5
1726586120000|2024-09-17 15:15:20|176424.5|176334.5|176415.8|176325.8|176426.1|176336.1|176415.8|176325.8|7
1726586130000|2024-09-17 15:15:30|176417.9|176327.9|176423.8|176333.8|176423.8|176333.8|176417.9|176327.9|6
1726586140000|2024-09-17 15:15:40|176422.6|176332.6|176419.6|176329.6|176423.9|176333.9|176419.6|176329.6|9
1726586150000|2024-09-17 15:15:50|176421|176331|176435.6|176345.6|176436.2|176346.2|176418.3|176328.3|13
1726586160000|2024-09-17 15:16:00|176433.3|176343.3|176471.1|176381.1|176471.1|176381.1|176433.3|176343.3|12
1726586170000|2024-09-17 15:16:10|176471.2|176381.2|176471.4|176381.4|176471.4|176381.4|176471.2|176381.2|2
1726586180000|2024-09-17 15:16:20|176467.6|176377.6|176490|176400|176491.3|176401.3|176466.4|176376.4|10
1726586190000|2024-09-17 15:16:30|176488.4|176398.4|176502.9|176412.9|176505.1|176415.1|176483.6|176393.6|18
1726586200000|2024-09-17 15:16:40|176505.3|176415.3|176501|176411|176505.3|176415.3|176478.7|176388.7|22
1726586210000|2024-09-17 15:16:50|176502.7|176412.7|176508.1|176418.1|176510.5|176420.5|176502.7|176412.7|14
1726586220000|2024-09-17 15:17:00|176510.2|176420.2|176509.8|176419.8|176511.3|176421.3|176509.8|176419.8|6
1726586230000|2024-09-17 15:17:10|176509.2|176419.2|176508.5|176418.5|176509.5|176419.5|176508.5|176418.5|4
1726586240000|2024-09-17 15:17:20|176508.3|176418.3|176508.4|176418.4|176508.4|176418.4|176508.3|176418.3|2
1726586250000|2024-09-17 15:17:30|176508.3|176418.3|176509.3|176419.3|176509.3|176419.3|176508|176418|6
1726586260000|2024-09-17 15:17:40|176512.1|176422.1|176511.9|176421.9|176512.6|176422.6|176508|176418|7
1726586270000|2024-09-17 15:17:50|176512.7|176422.7|176502.3|176412.3|176513.1|176423.1|176502.3|176412.3|8
1726586280000|2024-09-17 15:18:00|176501|176411|176492.7|176402.7|176501|176411|176491.7|176401.7|14
1726586290000|2024-09-17 15:18:10|176490.9|176400.9|176476.4|176386.4|176490.9|176400.9|176471|176381|14
1726586300000|2024-09-17 15:18:20|176476.8|176386.8|176460.3|176370.3|176477.9|176387.9|176460.3|176370.3|23
1726586310000|2024-09-17 15:18:30|176461.7|176371.7|176463.8|176373.8|176465.5|176375.5|176458|176368|20
1726586320000|2024-09-17 15:18:40|176462.2|176372.2|176463.6|176373.6|176466.1|176376.1|176461.6|176371.6|11
1726586330000|2024-09-17 15:18:50|176464.7|176374.7|176465.7|176375.7|176465.7|176375.7|176461.1|176371.1|11
1726586340000|2024-09-17 15:19:00|176462.9|176372.9|176465.1|176375.1|176465.1|176375.1|176462.9|176372.9|4
1726586350000|2024-09-17 15:19:10|176471.3|176381.3|176473.1|176383.1|176473.1|176383.1|176471.3|176381.3|5
1726586360000|2024-09-17 15:19:20|176473.2|176383.2|176472.4|176382.4|176473.2|176383.2|176472.3|176382.3|4
1726586370000|2024-09-17 15:19:30|176470.7|176380.7|176471|176381|176471.7|176381.7|176468.3|176378.3|9
1726586380000|2024-09-17 15:19:40|176470.3|176380.3|176472.4|176382.4|176472.5|176382.5|176470.3|176380.3|5
1726586390000|2024-09-17 15:19:50|176472.5|176382.5|176472.7|176382.7|176473.7|176383.7|176472.4|176382.4|4
1726586400000|2024-09-17 15:20:00|176472.4|176382.4|176487.8|176397.8|176488|176398|176471.2|176381.2|11
1726586410000|2024-09-17 15:20:10|176490|176400|176471.7|176381.7|176490|176400|176471.7|176381.7|12
1726586420000|2024-09-17 15:20:20|176472.5|176382.5|176468.5|176378.5|176492.1|176402.1|176454.6|176364.6|17
1726586430000|2024-09-17 15:20:30|176468.8|176378.8|176470.3|176380.3|176471.6|176381.6|176464.6|176374.6|15
1726586440000|2024-09-17 15:20:40|176470.4|176380.4|176472|176382|176475.4|176385.4|176470.4|176380.4|8
1726586450000|2024-09-17 15:20:50|176471.6|176381.6|176474.3|176384.3|176475.1|176385.1|176471.1|176381.1|17
1726586460000|2024-09-17 15:21:00|176474.9|176384.9|176482.3|176392.3|176482.3|176392.3|176473|176383|16
1726586470000|2024-09-17 15:21:10|176483.4|176393.4|176477.6|176387.6|176483.4|176393.4|176476.8|176386.8|16
1726586480000|2024-09-17 15:21:20|176476.2|176386.2|176484.5|176394.5|176484.5|176394.5|176475.7|176385.7|8
1726586490000|2024-09-17 15:21:30|176488|176398|176487.6|176397.6|176488|176398|176485.7|176395.7|7
1726586500000|2024-09-17 15:21:40|176489|176399|176488.1|176398.1|176489.8|176399.8|176488.1|176398.1|4
1726586510000|2024-09-17 15:21:50|176488.2|176398.2|176487.4|176397.4|176488.2|176398.2|176487.4|176397.4|2
1726586520000|2024-09-17 15:22:00|176484.9|176394.9|176489.5|176399.5|176489.5|176399.5|176484.9|176394.9|6
1726586530000|2024-09-17 15:22:10|176489.9|176399.9|176490.8|176400.8|176493.7|176403.7|176489.9|176399.9|6
1726586540000|2024-09-17 15:22:20|176490.1|176400.1|176491.3|176401.3|176491.8|176401.8|176490.1|176400.1|6
1726586550000|2024-09-17 15:22:30|176491.2|176401.2|176491.3|176401.3|176491.3|176401.3|176491.2|176401.2|2
1726586560000|2024-09-17 15:22:40|176489.1|176399.1|176489.1|176399.1|176492.2|176402.2|176489.1|176399.1|3
1726586570000|2024-09-17 15:22:50|176489.2|176399.2|176489|176399|176489.2|176399.2|176489|176399|4
1726586590000|2024-09-17 15:23:10|176491.5|176401.5|176491.5|176401.5|176491.5|176401.5|176491.5|176401.5|1
1726586600000|2024-09-17 15:23:20|176492.2|176402.2|176489.9|176399.9|176492.4|176402.4|176489.9|176399.9|3
1726586610000|2024-09-17 15:23:30|176489.7|176399.7|176510.5|176420.5|176510.5|176420.5|176489.7|176399.7|2
1726586620000|2024-09-17 15:23:40|176510.3|176420.3|176510.5|176420.5|176510.5|176420.5|176510.3|176420.3|2
1726586630000|2024-09-17 15:23:50|176511.3|176421.3|176511.4|176421.4|176511.4|176421.4|176511.3|176421.3|2
1726586640000|2024-09-17 15:24:00|176511.3|176421.3|176511.4|176421.4|176511.4|176421.4|176511.3|176421.3|2
1726586650000|2024-09-17 15:24:10|176512|176422|176511.8|176421.8|176512|176422|176511.8|176421.8|2
1726586670000|2024-09-17 15:24:30|176513.8|176423.8|176511.5|176421.5|176513.8|176423.8|176511.5|176421.5|4
1726586680000|2024-09-17 15:24:40|176511.4|176421.4|176511.3|176421.3|176511.4|176421.4|176511.2|176421.2|4
1726586690000|2024-09-17 15:24:50|176510.9|176420.9|176511.2|176421.2|176511.2|176421.2|176510.9|176420.9|5
1726586700000|2024-09-17 15:25:00|176511.1|176421.1|176511.2|176421.2|176511.2|176421.2|176511.1|176421.1|2
1726586710000|2024-09-17 15:25:10|176511.1|176421.1|176511.2|176421.2|176511.2|176421.2|176511.1|176421.1|2
1726586720000|2024-09-17 15:25:20|176511.5|176421.5|176513.5|176423.5|176513.5|176423.5|176511.5|176421.5|4
1726586730000|2024-09-17 15:25:30|176513.4|176423.4|176591|176501|176592.7|176502.7|176513.4|176423.4|11
1726586740000|2024-09-17 15:25:40|176591.7|176501.7|176593.1|176503.1|176597.2|176507.2|176591.7|176501.7|6
1726586750000|2024-09-17 15:25:50|176593.2|176503.2|176606.9|176516.9|176606.9|176516.9|176592.8|176502.8|6
1726586760000|2024-09-17 15:26:00|176609|176519|176623.8|176533.8|176627.7|176537.7|176609|176519|10
1726586770000|2024-09-17 15:26:10|176623.5|176533.5|176620.3|176530.3|176625.8|176535.8|176620.3|176530.3|4
1726586780000|2024-09-17 15:26:20|176619.9|176529.9|176626.4|176536.4|176626.4|176536.4|176619.9|176529.9|7
1726586790000|2024-09-17 15:26:30|176624.8|176534.8|176625.5|176535.5|176626.6|176536.6|176623.8|176533.8|9
1726586800000|2024-09-17 15:26:40|176625.1|176535.1|176622.3|176532.3|176625.7|176535.7|176622.3|176532.3|6
1726586810000|2024-09-17 15:26:50|176622|176532|176616.5|176526.5|176622|176532|176615.6|176525.6|6
1726586820000|2024-09-17 15:27:00|176615.2|176525.2|176615|176525|176620.8|176530.8|176615|176525|5
1726586830000|2024-09-17 15:27:10|176614.9|176524.9|176616.8|176526.8|176622.8|176532.8|176614.9|176524.9|18
1726586840000|2024-09-17 15:27:20|176618|176528|176618.1|176528.1|176618.1|176528.1|176617.3|176527.3|5
1726586850000|2024-09-17 15:27:30|176617|176527|176617.1|176527.1|176618.1|176528.1|176616.4|176526.4|8
1726586860000|2024-09-17 15:27:40|176616.1|176526.1|176617.4|176527.4|176619.6|176529.6|176616.1|176526.1|5
1726586870000|2024-09-17 15:27:50|176613|176523|176613.1|176523.1|176615.9|176525.9|176591.6|176501.6|9
1726586880000|2024-09-17 15:28:00|176614.9|176524.9|176617.3|176527.3|176617.3|176527.3|176614|176524|6
1726586890000|2024-09-17 15:28:10|176617.5|176527.5|176619.8|176529.8|176619.8|176529.8|176617.5|176527.5|5
1726586900000|2024-09-17 15:28:20|176619.7|176529.7|176617|176527|176619.7|176529.7|176617|176527|4
1726586910000|2024-09-17 15:28:30|176619.9|176529.9|176618.3|176528.3|176619.9|176529.9|176616.6|176526.6|3
1726586920000|2024-09-17 15:28:40|176619.9|176529.9|176592.3|176502.3|176619.9|176529.9|176592.3|176502.3|10
1726586930000|2024-09-17 15:28:50|176592.1|176502.1|176585.5|176495.5|176592.1|176502.1|176581.9|176491.9|9
1726586940000|2024-09-17 15:29:00|176584.5|176494.5|176584.1|176494.1|176584.5|176494.5|176578.4|176488.4|15
1726586950000|2024-09-17 15:29:10|176581.8|176491.8|176582.7|176492.7|176584.8|176494.8|176581.8|176491.8|9
1726586960000|2024-09-17 15:29:20|176581.4|176491.4|176583|176493|176583.2|176493.2|176577.1|176487.1|16
1726586970000|2024-09-17 15:29:30|176583.4|176493.4|176581.7|176491.7|176583.8|176493.8|176581.7|176491.7|4
1726586980000|2024-09-17 15:29:40|176580.4|176490.4|176579.7|176489.7|176581.9|176491.9|176579.3|176489.3|8
1726586990000|2024-09-17 15:29:50|176580.2|176490.2|176581.9|176491.9|176581.9|176491.9|176580.2|176490.2|5
1726587000000|2024-09-17 15:30:00|176581.5|176491.5|176579.3|176489.3|176581.5|176491.5|176578.1|176488.1|7
1726587010000|2024-09-17 15:30:10|176580.2|176490.2|176580.7|176490.7|176580.8|176490.8|176579.6|176489.6|4
1726587020000|2024-09-17 15:30:20|176581.8|176491.8|176584.4|176494.4|176586.3|176496.3|176581.8|176491.8|14
1726587030000|2024-09-17 15:30:30|176586.5|176496.5|176582|176492|176586.5|176496.5|176582|176492|5
1726587040000|2024-09-17 15:30:40|176581.9|176491.9|176577.5|176487.5|176581.9|176491.9|176573.7|176483.7|10
1726587050000|2024-09-17 15:30:50|176578.2|176488.2|176576.7|176486.7|176578.2|176488.2|176576.4|176486.4|4
1726587060000|2024-09-17 15:31:00|176576.6|176486.6|176577.1|176487.1|176577.2|176487.2|176576.6|176486.6|3
1726587070000|2024-09-17 15:31:10|176577.5|176487.5|176542.9|176452.9|176577.5|176487.5|176539.1|176449.1|18
1726587080000|2024-09-17 15:31:20|176544.3|176454.3|176538.4|176448.4|176544.4|176454.4|176535.5|176445.5|7
1726587090000|2024-09-17 15:31:30|176538.6|176448.6|176515.1|176425.1|176538.7|176448.7|176515.1|176425.1|12
1726587100000|2024-09-17 15:31:40|176514.2|176424.2|176514.9|176424.9|176515.4|176425.4|176514|176424|8
1726587110000|2024-09-17 15:31:50|176515|176425|176514.4|176424.4|176515.1|176425.1|176514.4|176424.4|3
1726587120000|2024-09-17 15:32:00|176514.3|176424.3|176518|176428|176518|176428|176514.1|176424.1|8
1726587130000|2024-09-17 15:32:10|176520.5|176430.5|176518.2|176428.2|176529.7|176439.7|176517.9|176427.9|15
1726587140000|2024-09-17 15:32:20|176521.2|176431.2|176524.6|176434.6|176524.6|176434.6|176521.2|176431.2|7
1726587150000|2024-09-17 15:32:30|176524.7|176434.7|176524.6|176434.6|176524.7|176434.7|176524.4|176434.4|4
1726587160000|2024-09-17 15:32:40|176524.9|176434.9|176524.7|176434.7|176524.9|176434.9|176524.7|176434.7|2
1726587170000|2024-09-17 15:32:50|176524.6|176434.6|176523.7|176433.7|176525.7|176435.7|176522.7|176432.7|9
1726587180000|2024-09-17 15:33:00|176523.8|176433.8|176536.4|176446.4|176536.4|176446.4|176523.8|176433.8|7
1726587190000|2024-09-17 15:33:10|176537.7|176447.7|176570.3|176480.3|176571.1|176481.1|176537.7|176447.7|15
1726587200000|2024-09-17 15:33:20|176572.7|176482.7|176582.5|176492.5|176582.5|176492.5|176572.7|176482.7|6
1726587210000|2024-09-17 15:33:30|176583.7|176493.7|176584.3|176494.3|176584.3|176494.3|176583.7|176493.7|3
1726587220000|2024-09-17 15:33:40|176584.2|176494.2|176583.7|176493.7|176584.6|176494.6|176583.5|176493.5|6
1726587230000|2024-09-17 15:33:50|176584.6|176494.6|176573|176483|176585.2|176495.2|176573|176483|7
1726587240000|2024-09-17 15:34:00|176584.1|176494.1|176590|176500|176590|176500|176581.3|176491.3|6
1726587250000|2024-09-17 15:34:10|176587.5|176497.5|176586.3|176496.3|176587.5|176497.5|176586.3|176496.3|4
1726587260000|2024-09-17 15:34:20|176586.4|176496.4|176589.8|176499.8|176589.8|176499.8|176586.4|176496.4|7
1726587270000|2024-09-17 15:34:30|176590.3|176500.3|176590.7|176500.7|176591.4|176501.4|176590.3|176500.3|7
1726587280000|2024-09-17 15:34:40|176591.4|176501.4|176594.3|176504.3|176597.7|176507.7|176590.7|176500.7|9
1726587290000|2024-09-17 15:34:50|176592.6|176502.6|176592.8|176502.8|176592.8|176502.8|176592.6|176502.6|2
1726587300000|2024-09-17 15:35:00|176592.7|176502.7|176590.1|176500.1|176593.2|176503.2|176590.1|176500.1|5
1726587310000|2024-09-17 15:35:10|176591.8|176501.8|176593|176503|176593.2|176503.2|176591.8|176501.8|3
1726587320000|2024-09-17 15:35:20|176593.4|176503.4|176593.1|176503.1|176593.4|176503.4|176593.1|176503.1|3
1726587330000|2024-09-17 15:35:30|176593|176503|176592.8|176502.8|176593|176503|176592.8|176502.8|2
1726587340000|2024-09-17 15:35:40|176593.9|176503.9|176593.8|176503.8|176594.4|176504.4|176593.8|176503.8|4
1726587350000|2024-09-17 15:35:50|176594|176504|176590.5|176500.5|176594.3|176504.3|176590.5|176500.5|8
1726587360000|2024-09-17 15:36:00|176589.1|176499.1|176588|176498|176589.1|176499.1|176588|176498|4
1726587370000|2024-09-17 15:36:10|176583.9|176493.9|176582.4|176492.4|176583.9|176493.9|176582.4|176492.4|3
1726587380000|2024-09-17 15:36:20|176582.2|176492.2|176582.3|176492.3|176582.3|176492.3|176582.2|176492.2|2
1726587390000|2024-09-17 15:36:30|176581.3|176491.3|176581.3|176491.3|176581.3|176491.3|176581.3|176491.3|1
1726587400000|2024-09-17 15:36:40|176582.7|176492.7|176590.2|176500.2|176590.2|176500.2|176582.1|176492.1|9
1726587410000|2024-09-17 15:36:50|176594.1|176504.1|176596.7|176506.7|176596.7|176506.7|176591.5|176501.5|5
1726587420000|2024-09-17 15:37:00|176597|176507|176595.1|176505.1|176597|176507|176595.1|176505.1|6
1726587430000|2024-09-17 15:37:10|176596|176506|176596.7|176506.7|176596.7|176506.7|176596|176506|2
1726587440000|2024-09-17 15:37:20|176597|176507|176596.5|176506.5|176597|176507|176595.9|176505.9|5
1726587450000|2024-09-17 15:37:30|176596.8|176506.8|176597.6|176507.6|176597.6|176507.6|176596.8|176506.8|2
1726587460000|2024-09-17 15:37:40|176598.5|176508.5|176599|176509|176599|176509|176598.5|176508.5|2
1726587490000|2024-09-17 15:38:10|176598.8|176508.8|176597.1|176507.1|176598.8|176508.8|176592.8|176502.8|10
1726587500000|2024-09-17 15:38:20|176600|176510|176600.1|176510.1|176600.1|176510.1|176600|176510|2
1726587510000|2024-09-17 15:38:30|176597.6|176507.6|176597.9|176507.9|176598.5|176508.5|176590.6|176500.6|7
1726587520000|2024-09-17 15:38:40|176598.2|176508.2|176599.1|176509.1|176599.1|176509.1|176598.2|176508.2|2
1726587530000|2024-09-17 15:38:50|176599.3|176509.3|176595.8|176505.8|176599.3|176509.3|176594.7|176504.7|6
1726587540000|2024-09-17 15:39:00|176596.2|176506.2|176598|176508|176598.1|176508.1|176596.2|176506.2|5
1726587550000|2024-09-17 15:39:10|176599.7|176509.7|176598.9|176508.9|176601.7|176511.7|176598.9|176508.9|3
1726587560000|2024-09-17 15:39:20|176597.6|176507.6|176599.4|176509.4|176601.2|176511.2|176597.6|176507.6|3
1726587570000|2024-09-17 15:39:30|176599.9|176509.9|176588.6|176498.6|176599.9|176509.9|176588.6|176498.6|5
1726587580000|2024-09-17 15:39:40|176586.7|176496.7|176585.1|176495.1|176586.7|176496.7|176585|176495|4
1726587590000|2024-09-17 15:39:50|176585.3|176495.3|176586.2|176496.2|176586.2|176496.2|176585.3|176495.3|3
1726587600000|2024-09-17 15:40:00|176586.3|176496.3|176588.2|176498.2|176588.2|176498.2|176586.3|176496.3|3
1726587610000|2024-09-17 15:40:10|176588.3|176498.3|176586.6|176496.6|176588.3|176498.3|176586.6|176496.6|3
1726587630000|2024-09-17 15:40:30|176585.2|176495.2|176584.7|176494.7|176585.2|176495.2|176584.7|176494.7|3
1726587660000|2024-09-17 15:41:00|176586|176496|176586|176496|176586|176496|176586|176496|1
1726587670000|2024-09-17 15:41:10|176584.7|176494.7|176584.7|176494.7|176584.7|176494.7|176584.7|176494.7|1
1726587680000|2024-09-17 15:41:20|176586.7|176496.7|176585.3|176495.3|176586.7|176496.7|176585.3|176495.3|2
1726587690000|2024-09-17 15:41:30|176587.6|176497.6|176584|176494|176587.6|176497.6|176584|176494|2
1726587700000|2024-09-17 15:41:40|176583.9|176493.9|176583.9|176493.9|176583.9|176493.9|176583.9|176493.9|1
1726587710000|2024-09-17 15:41:50|176584|176494|176584.9|176494.9|176584.9|176494.9|176584|176494|2
1726587730000|2024-09-17 15:42:10|176581|176491|176581|176491|176581|176491|176581|176491|1
1726587740000|2024-09-17 15:42:20|176580.9|176490.9|176581|176491|176581|176491|176580.9|176490.9|2
1726587750000|2024-09-17 15:42:30|176580.9|176490.9|176582|176492|176582|176492|176580.9|176490.9|2
1726587760000|2024-09-17 15:42:40|176581.9|176491.9|176581.9|176491.9|176581.9|176491.9|176581.8|176491.8|3
1726587770000|2024-09-17 15:42:50|176580.8|176490.8|176582.2|176492.2|176582.2|176492.2|176580.7|176490.7|5
1726587780000|2024-09-17 15:43:00|176582.3|176492.3|176585.2|176495.2|176585.2|176495.2|176582.3|176492.3|3
1726587790000|2024-09-17 15:43:10|176585.4|176495.4|176585.9|176495.9|176585.9|176495.9|176585.4|176495.4|3
1726587800000|2024-09-17 15:43:20|176585.8|176495.8|176585.7|176495.7|176585.8|176495.8|176585.7|176495.7|2
1726587810000|2024-09-17 15:43:30|176585.9|176495.9|176587.1|176497.1|176587.1|176497.1|176584.7|176494.7|6
1726587820000|2024-09-17 15:43:40|176586.9|176496.9|176585.7|176495.7|176586.9|176496.9|176585.7|176495.7|3
1726587840000|2024-09-17 15:44:00|176586.9|176496.9|176588.3|176498.3|176588.3|176498.3|176586.9|176496.9|6
1726587850000|2024-09-17 15:44:10|176588.2|176498.2|176588.3|176498.3|176588.3|176498.3|176588.2|176498.2|2
1726587860000|2024-09-17 15:44:20|176588.2|176498.2|176587.1|176497.1|176588.2|176498.2|176587.1|176497.1|2
1726587870000|2024-09-17 15:44:30|176587.3|176497.3|176586.5|176496.5|176587.5|176497.5|176586.5|176496.5|4
1726587880000|2024-09-17 15:44:40|176587.1|176497.1|176587.3|176497.3|176587.3|176497.3|176587.1|176497.1|2
1726587890000|2024-09-17 15:44:50|176588.1|176498.1|176589.4|176499.4|176589.4|176499.4|176588.1|176498.1|2
1726587900000|2024-09-17 15:45:00|176594.7|176504.7|176593.3|176503.3|176594.7|176504.7|176593.3|176503.3|2
1726587910000|2024-09-17 15:45:10|176592.3|176502.3|176593.9|176503.9|176594.2|176504.2|176592.3|176502.3|3
1726587920000|2024-09-17 15:45:20|176594.2|176504.2|176594.2|176504.2|176594.2|176504.2|176594.2|176504.2|1
1726587930000|2024-09-17 15:45:30|176592.8|176502.8|176596.9|176506.9|176596.9|176506.9|176592.7|176502.7|7
1726587940000|2024-09-17 15:45:40|176595.6|176505.6|176592.3|176502.3|176596.9|176506.9|176592.3|176502.3|5
1726587950000|2024-09-17 15:45:50|176591|176501|176594.2|176504.2|176594.2|176504.2|176588.3|176498.3|6
1726587960000|2024-09-17 15:46:00|176594.5|176504.5|176600.5|176510.5|176606.3|176516.3|176594.5|176504.5|7
1726587970000|2024-09-17 15:46:10|176600.4|176510.4|176601.2|176511.2|176601.5|176511.5|176600.4|176510.4|6
1726587980000|2024-09-17 15:46:20|176602.7|176512.7|176607|176517|176610.2|176520.2|176602.7|176512.7|7
1726587990000|2024-09-17 15:46:30|176606.1|176516.1|176599.2|176509.2|176606.1|176516.1|176598.3|176508.3|9
1726588000000|2024-09-17 15:46:40|176598.2|176508.2|176598.2|176508.2|176598.2|176508.2|176598.2|176508.2|1
1726588010000|2024-09-17 15:46:50|176596.9|176506.9|176596.9|176506.9|176596.9|176506.9|176596.9|176506.9|1
1726588020000|2024-09-17 15:47:00|176596.6|176506.6|176596.6|176506.6|176596.6|176506.6|176596.6|176506.6|1
1726588030000|2024-09-17 15:47:10|176594.5|176504.5|176592.8|176502.8|176594.5|176504.5|176592.6|176502.6|5
1726588040000|2024-09-17 15:47:20|176593.8|176503.8|176598.5|176508.5|176599|176509|176593.8|176503.8|5
1726588050000|2024-09-17 15:47:30|176600.4|176510.4|176601.2|176511.2|176601.3|176511.3|176600.4|176510.4|5
1726588060000|2024-09-17 15:47:40|176601.6|176511.6|176601.6|176511.6|176601.6|176511.6|176601.6|176511.6|1
1726588070000|2024-09-17 15:47:50|176601.5|176511.5|176601.4|176511.4|176601.5|176511.5|176601.4|176511.4|2
1726588080000|2024-09-17 15:48:00|176605.8|176515.8|176599.8|176509.8|176605.8|176515.8|176599.8|176509.8|5
1726588090000|2024-09-17 15:48:10|176599.7|176509.7|176604.7|176514.7|176604.7|176514.7|176599.7|176509.7|4
1726588100000|2024-09-17 15:48:20|176605.3|176515.3|176606.2|176516.2|176606.2|176516.2|176605.3|176515.3|2
1726588110000|2024-09-17 15:48:30|176606|176516|176605.5|176515.5|176606|176516|176605.5|176515.5|2
1726588120000|2024-09-17 15:48:40|176605.4|176515.4|176605.4|176515.4|176605.4|176515.4|176605.4|176515.4|1
1726588130000|2024-09-17 15:48:50|176605.5|176515.5|176607.4|176517.4|176607.4|176517.4|176605.3|176515.3|6
1726588140000|2024-09-17 15:49:00|176604.4|176514.4|176606.9|176516.9|176606.9|176516.9|176599.5|176509.5|4
1726588150000|2024-09-17 15:49:10|176605.5|176515.5|176603|176513|176608.1|176518.1|176601.6|176511.6|5
1726588160000|2024-09-17 15:49:20|176598.4|176508.4|176601.5|176511.5|176603.4|176513.4|176598.4|176508.4|3
1726588170000|2024-09-17 15:49:30|176600.2|176510.2|176600.1|176510.1|176601.5|176511.5|176596.6|176506.6|10
1726588180000|2024-09-17 15:49:40|176601.2|176511.2|176607.8|176517.8|176607.8|176517.8|176601.2|176511.2|6
1726588190000|2024-09-17 15:49:50|176607.1|176517.1|176603.4|176513.4|176610.3|176520.3|176599.5|176509.5|13
1726588200000|2024-09-17 15:50:00|176603.2|176513.2|176602.1|176512.1|176603.2|176513.2|176597.5|176507.5|11
1726588210000|2024-09-17 15:50:10|176601.9|176511.9|176577.5|176487.5|176601.9|176511.9|176573.5|176483.5|12
1726588220000|2024-09-17 15:50:20|176579.3|176489.3|176581.7|176491.7|176581.7|176491.7|176579.3|176489.3|3
1726588230000|2024-09-17 15:50:30|176584.3|176494.3|176585.7|176495.7|176585.8|176495.8|176580.5|176490.5|5
1726588240000|2024-09-17 15:50:40|176581.9|176491.9|176478|176388|176581.9|176491.9|176464.6|176374.6|17
1726588250000|2024-09-17 15:50:50|176478.7|176388.7|176476.7|176386.7|176478.7|176388.7|176470.4|176380.4|12
1726588260000|2024-09-17 15:51:00|176478.7|176388.7|176483.6|176393.6|176485.2|176395.2|176476.5|176386.5|14
1726588270000|2024-09-17 15:51:10|176482.8|176392.8|176481.7|176391.7|176485|176395|176479.6|176389.6|12
1726588280000|2024-09-17 15:51:20|176482.6|176392.6|176484.6|176394.6|176484.6|176394.6|176476.1|176386.1|23
1726588290000|2024-09-17 15:51:30|176482.8|176392.8|176483|176393|176486.1|176396.1|176480.9|176390.9|13
1726588300000|2024-09-17 15:51:40|176483.9|176393.9|176486.7|176396.7|176487.2|176397.2|176481.3|176391.3|19
1726588310000|2024-09-17 15:51:50|176484.5|176394.5|176478.7|176388.7|176486.4|176396.4|176476|176386|18
1726588320000|2024-09-17 15:52:00|176480.8|176390.8|176472.5|176382.5|176484.5|176394.5|176472.5|176382.5|15
1726588330000|2024-09-17 15:52:10|176472.4|176382.4|176469.2|176379.2|176472.4|176382.4|176469|176379|6
1726588340000|2024-09-17 15:52:20|176469.4|176379.4|176467|176377|176470.1|176380.1|176467|176377|7
1726588350000|2024-09-17 15:52:30|176466.5|176376.5|176467|176377|176467|176377|176466.5|176376.5|3
1726588360000|2024-09-17 15:52:40|176469.4|176379.4|176471.2|176381.2|176471.2|176381.2|176466.3|176376.3|16
1726588370000|2024-09-17 15:52:50|176470.4|176380.4|176465.2|176375.2|176470.4|176380.4|176464.4|176374.4|9
1726588380000|2024-09-17 15:53:00|176465|176375|176465.5|176375.5|176465.6|176375.6|176465|176375|4
1726588390000|2024-09-17 15:53:10|176465.2|176375.2|176469.3|176379.3|176471.2|176381.2|176465.2|176375.2|8
1726588400000|2024-09-17 15:53:20|176469.7|176379.7|176469.7|176379.7|176469.9|176379.9|176469.7|176379.7|3
1726588410000|2024-09-17 15:53:30|176471.4|176381.4|176471.4|176381.4|176471.4|176381.4|176471.2|176381.2|3
1726588420000|2024-09-17 15:53:40|176471.6|176381.6|176471.4|176381.4|176471.6|176381.6|176471.2|176381.2|6
1726588440000|2024-09-17 15:54:00|176468.6|176378.6|176470|176380|176473.9|176383.9|176468.6|176378.6|10
1726588450000|2024-09-17 15:54:10|176469.1|176379.1|176472.4|176382.4|176472.4|176382.4|176467.6|176377.6|6
1726588460000|2024-09-17 15:54:20|176473.1|176383.1|176474.6|176384.6|176474.6|176384.6|176473.1|176383.1|3
1726588470000|2024-09-17 15:54:30|176475.3|176385.3|176471.1|176381.1|176475.8|176385.8|176471.1|176381.1|10
1726588480000|2024-09-17 15:54:40|176472.7|176382.7|176470|176380|176472.7|176382.7|176470|176380|7
1726588490000|2024-09-17 15:54:50|176471.7|176381.7|176471|176381|176472.5|176382.5|176471|176381|5
1726588500000|2024-09-17 15:55:00|176470.9|176380.9|176470.7|176380.7|176470.9|176380.9|176470.7|176380.7|2
1726588510000|2024-09-17 15:55:10|176470.9|176380.9|176474.6|176384.6|176474.7|176384.7|176470.7|176380.7|6
1726588520000|2024-09-17 15:55:20|176475.3|176385.3|176466.5|176376.5|176477.1|176387.1|176466.5|176376.5|4
1726588530000|2024-09-17 15:55:30|176466|176376|176466.4|176376.4|176466.6|176376.6|176466|176376|4
1726588540000|2024-09-17 15:55:40|176466.6|176376.6|176469.3|176379.3|176469.3|176379.3|176466.4|176376.4|4
1726588550000|2024-09-17 15:55:50|176469.1|176379.1|176474.8|176384.8|176474.8|176384.8|176469.1|176379.1|9
1726588560000|2024-09-17 15:56:00|176474.5|176384.5|176474.4|176384.4|176474.5|176384.5|176474.3|176384.3|3
1726588570000|2024-09-17 15:56:10|176474.1|176384.1|176481.9|176391.9|176481.9|176391.9|176474.1|176384.1|5
1726588580000|2024-09-17 15:56:20|176482.7|176392.7|176486.2|176396.2|176496.8|176406.8|176479.9|176389.9|6
1726588590000|2024-09-17 15:56:30|176483.5|176393.5|176479.6|176389.6|176483.5|176393.5|176479.6|176389.6|6
1726588600000|2024-09-17 15:56:40|176479.7|176389.7|176482.3|176392.3|176482.3|176392.3|176479.5|176389.5|4
1726588610000|2024-09-17 15:56:50|176482.2|176392.2|176480.7|176390.7|176482.2|176392.2|176476.5|176386.5|8
1726588620000|2024-09-17 15:57:00|176480.8|176390.8|176472.6|176382.6|176480.8|176390.8|176472.4|176382.4|8
1726588630000|2024-09-17 15:57:10|176472.4|176382.4|176485.7|176395.7|176485.7|176395.7|176472.4|176382.4|7
1726588640000|2024-09-17 15:57:20|176486.4|176396.4|176486.6|176396.6|176487.3|176397.3|176486.3|176396.3|7
1726588650000|2024-09-17 15:57:30|176487.2|176397.2|176483.8|176393.8|176487.2|176397.2|176482.9|176392.9|8
1726588660000|2024-09-17 15:57:40|176484.1|176394.1|176484.3|176394.3|176484.3|176394.3|176483.7|176393.7|4
1726588670000|2024-09-17 15:57:50|176484.2|176394.2|176488.7|176398.7|176488.7|176398.7|176484.2|176394.2|5
1726588680000|2024-09-17 15:58:00|176486.6|176396.6|176481.3|176391.3|176486.7|176396.7|176481.3|176391.3|8
1726588690000|2024-09-17 15:58:10|176481.4|176391.4|176481.3|176391.3|176481.4|176391.4|176481.3|176391.3|2
1726588700000|2024-09-17 15:58:20|176482|176392|176480.7|176390.7|176482|176392|176480.7|176390.7|4
1726588710000|2024-09-17 15:58:30|176480.3|176390.3|176488|176398|176497.4|176407.4|176480.3|176390.3|8
1726588720000|2024-09-17 15:58:40|176488.2|176398.2|176487.7|176397.7|176489|176399|176484.6|176394.6|5
1726588730000|2024-09-17 15:58:50|176487.9|176397.9|176487.4|176397.4|176491.6|176401.6|176486.3|176396.3|10
1726588740000|2024-09-17 15:59:00|176487|176397|176478.1|176388.1|176488.1|176398.1|176478.1|176388.1|12
1726588750000|2024-09-17 15:59:10|176477.9|176387.9|176479.3|176389.3|176479.5|176389.5|176476.6|176386.6|7
1726588760000|2024-09-17 15:59:20|176478.2|176388.2|176477.1|176387.1|176486.4|176396.4|176476.5|176386.5|18
1726588770000|2024-09-17 15:59:30|176477.4|176387.4|176479.8|176389.8|176482.5|176392.5|176475.7|176385.7|10
1726588780000|2024-09-17 15:59:40|176479.9|176389.9|176480.8|176390.8|176482.3|176392.3|176477.2|176387.2|7
1726588790000|2024-09-17 15:59:50|176477.8|176387.8|176478.7|176388.7|176482.3|176392.3|176477.8|176387.8|12
1726588800000|2024-09-17 16:00:00|176479.4|176389.4|176493.2|176403.2|176493.9|176403.9|176476.6|176386.6|13
1726588810000|2024-09-17 16:00:10|176495.5|176405.5|176491.4|176401.4|176495.5|176405.5|176490.6|176400.6|14
1726588820000|2024-09-17 16:00:20|176493.9|176403.9|176495.3|176405.3|176495.3|176405.3|176491.5|176401.5|7
1726588830000|2024-09-17 16:00:30|176499|176409|176496|176406|176499|176409|176492.2|176402.2|15
1726588840000|2024-09-17 16:00:40|176492.7|176402.7|176489.5|176399.5|176494.8|176404.8|176486.5|176396.5|10
1726588850000|2024-09-17 16:00:50|176493.5|176403.5|176491.9|176401.9|176498.7|176408.7|176491.9|176401.9|16
1726588860000|2024-09-17 16:01:00|176491.8|176401.8|176493.6|176403.6|176500.4|176410.4|176490.1|176400.1|12
1726588870000|2024-09-17 16:01:10|176493.5|176403.5|176492.9|176402.9|176497.3|176407.3|176492.9|176402.9|8
1726588880000|2024-09-17 16:01:20|176495.2|176405.2|176495.2|176405.2|176495.4|176405.4|176495.2|176405.2|3
1726588890000|2024-09-17 16:01:30|176494.8|176404.8|176516.1|176426.1|176522.6|176432.6|176488.9|176398.9|13
1726588900000|2024-09-17 16:01:40|176515.9|176425.9|176515.6|176425.6|176516|176426|176514.3|176424.3|4
1726588910000|2024-09-17 16:01:50|176514.6|176424.6|176516.2|176426.2|176516.4|176426.4|176514.6|176424.6|6
1726588920000|2024-09-17 16:02:00|176516.3|176426.3|176517.7|176427.7|176517.7|176427.7|176516.3|176426.3|2
1726588930000|2024-09-17 16:02:10|176518.7|176428.7|176518.4|176428.4|176518.9|176428.9|176518.3|176428.3|4
1726588940000|2024-09-17 16:02:20|176518.7|176428.7|176518.7|176428.7|176518.7|176428.7|176518.3|176428.3|3
1726588950000|2024-09-17 16:02:30|176562.6|176472.6|176585.4|176495.4|176585.5|176495.5|176562.6|176472.6|8
1726588960000|2024-09-17 16:02:40|176589|176499|176581.8|176491.8|176589|176499|176581.8|176491.8|5
1726588970000|2024-09-17 16:02:50|176582.1|176492.1|176585.3|176495.3|176585.3|176495.3|176581.5|176491.5|5
1726588980000|2024-09-17 16:03:00|176585.1|176495.1|176585.1|176495.1|176585.1|176495.1|176585.1|176495.1|1
1726588990000|2024-09-17 16:03:10|176585.2|176495.2|176582.4|176492.4|176585.2|176495.2|176581.5|176491.5|3
1726589000000|2024-09-17 16:03:20|176582.1|176492.1|176583.7|176493.7|176583.7|176493.7|176577.1|176487.1|9
1726589010000|2024-09-17 16:03:30|176583.2|176493.2|176582.2|176492.2|176583.2|176493.2|176578.9|176488.9|6
1726589020000|2024-09-17 16:03:40|176582.5|176492.5|176551.2|176461.2|176582.7|176492.7|176539|176449|12
1726589030000|2024-09-17 16:03:50|176549|176459|176512.3|176422.3|176550.8|176460.8|176511.3|176421.3|14
1726589040000|2024-09-17 16:04:00|176511.7|176421.7|176507.2|176417.2|176511.7|176421.7|176507.2|176417.2|6
1726589050000|2024-09-17 16:04:10|176507.3|176417.3|176507|176417|176507.3|176417.3|176506.6|176416.6|3
1726589060000|2024-09-17 16:04:20|176507.4|176417.4|176507.8|176417.8|176516.8|176426.8|176502.8|176412.8|10
1726589070000|2024-09-17 16:04:30|176507.2|176417.2|176505.4|176415.4|176507.7|176417.7|176504.4|176414.4|10
1726589080000|2024-09-17 16:04:40|176505.8|176415.8|176507.6|176417.6|176507.6|176417.6|176505.6|176415.6|4
1726589090000|2024-09-17 16:04:50|176504.9|176414.9|176549.1|176459.1|176561.6|176471.6|176504.9|176414.9|24
1726589100000|2024-09-17 16:05:00|176549.7|176459.7|176550.8|176460.8|176562.3|176472.3|176543.8|176453.8|24
1726589110000|2024-09-17 16:05:10|176550.2|176460.2|176555.7|176465.7|176560.2|176470.2|176549.2|176459.2|16
1726589120000|2024-09-17 16:05:20|176558.5|176468.5|176552.1|176462.1|176558.5|176468.5|176548.3|176458.3|15
1726589130000|2024-09-17 16:05:30|176554.7|176464.7|176550.9|176460.9|176556.3|176466.3|176548.1|176458.1|13
1726589140000|2024-09-17 16:05:40|176554.2|176464.2|176551.3|176461.3|176558.6|176468.6|176547.8|176457.8|17
1726589150000|2024-09-17 16:05:50|176557.2|176467.2|176555.2|176465.2|176583.6|176479.1|176550.2|176434.6|25
1726589160000|2024-09-17 16:06:00|176558.9|176468.9|176551|176461|176558.9|176468.9|176550.8|176460.8|6
1726589170000|2024-09-17 16:06:10|176551.2|176461.2|176549.4|176459.4|176554.7|176464.7|176549.4|176459.4|7
1726589180000|2024-09-17 16:06:20|176552|176462|176537.3|176447.3|176552.3|176462.3|176531.3|176441.3|9
1726589190000|2024-09-17 16:06:30|176537.2|176447.2|176567.9|176437.9|176576.1|176464.5|176537.2|176437.9|14
1726589200000|2024-09-17 16:06:40|176571.1|176441.1|176547.2|176457.2|176571.8|176469|176547.2|176439.6|10
1726589210000|2024-09-17 16:06:50|176547.3|176457.3|176555.2|176465.2|176555.4|176465.4|176547.3|176457.3|6
1726589220000|2024-09-17 16:07:00|176548|176458|176553.5|176463.5|176560.2|176470.2|176548|176458|14
1726589230000|2024-09-17 16:07:10|176554|176464|176553.9|176463.9|176554.5|176464.5|176553.8|176463.8|6
1726589240000|2024-09-17 16:07:20|176552.8|176462.8|176554.9|176464.9|176559.6|176469.6|176552.8|176462.8|5
1726589250000|2024-09-17 16:07:30|176554.6|176464.6|176548.9|176458.9|176562.3|176472.3|176548.9|176458.9|10
1726589260000|2024-09-17 16:07:40|176548.8|176458.8|176548.7|176458.7|176548.8|176458.8|176548.7|176458.7|2
1726589270000|2024-09-17 16:07:50|176551.8|176461.8|176548.4|176458.4|176560.6|176470.6|176548.3|176458.3|13
1726589280000|2024-09-17 16:08:00|176548.2|176458.2|176556|176466|176561.6|176471.6|176547.7|176457.7|10
1726589290000|2024-09-17 16:08:10|176552.2|176462.2|176555.7|176465.7|176555.7|176465.7|176552|176462|3
1726589300000|2024-09-17 16:08:20|176561.1|176471.1|176557.5|176467.5|176561.1|176471.1|176556.4|176466.4|5
1726589310000|2024-09-17 16:08:30|176557.2|176467.2|176553|176463|176557.2|176467.2|176552.9|176462.9|4
1726589320000|2024-09-17 16:08:40|176552.9|176462.9|176560.7|176470.7|176565.1|176475.1|176545.7|176455.7|16
1726589330000|2024-09-17 16:08:50|176565.2|176475.2|176561.4|176471.4|176565.2|176475.2|176560.6|176470.6|5
1726589340000|2024-09-17 16:09:00|176555.2|176465.2|176535.3|176445.3|176555.2|176465.2|176530.1|176440.1|13
1726589350000|2024-09-17 16:09:10|176529.8|176439.8|176539.6|176449.6|176541.8|176451.8|176529.8|176439.8|14
1726589360000|2024-09-17 16:09:20|176531.6|176441.6|176532.8|176442.8|176536.5|176446.5|176523.4|176433.4|24
1726589370000|2024-09-17 16:09:30|176530.7|176440.7|176541.3|176451.3|176541.3|176451.3|176529.4|176439.4|20
1726589380000|2024-09-17 16:09:40|176539.9|176449.9|176541.2|176451.2|176542.9|176452.9|176536|176446|29
1726589390000|2024-09-17 16:09:50|176541.6|176451.6|176538.4|176448.4|176542|176452|176537.5|176447.5|9
1726589400000|2024-09-17 16:10:00|176533|176443|176535|176445|176539.9|176449.9|176531.5|176441.5|14
1726589410000|2024-09-17 16:10:10|176537.1|176447.1|176536.4|176446.4|176537.1|176447.1|176536.4|176446.4|3
1726589420000|2024-09-17 16:10:20|176524.8|176434.8|176521.5|176431.5|176524.8|176434.8|176519.2|176429.2|7
1726589430000|2024-09-17 16:10:30|176523.1|176433.1|176507.6|176417.6|176523.9|176433.9|176507.6|176417.6|14
1726589440000|2024-09-17 16:10:40|176510.3|176420.3|176511.5|176421.5|176511.8|176421.8|176509.2|176419.2|14
1726589450000|2024-09-17 16:10:50|176510|176420|176517.8|176427.8|176520.1|176430.1|176507.9|176417.9|14
1726589460000|2024-09-17 16:11:00|176520.1|176430.1|176498|176408|176522.4|176432.4|176498|176408|15
1726589470000|2024-09-17 16:11:10|176503.5|176413.5|176502.4|176412.4|176503.9|176413.9|176499.1|176409.1|10
1726589480000|2024-09-17 16:11:20|176504.9|176414.9|176503.5|176413.5|176505.5|176415.5|176503|176413|4
1726589490000|2024-09-17 16:11:30|176503.4|176413.4|176501|176411|176505.7|176415.7|176499.8|176409.8|11
1726589500000|2024-09-17 16:11:40|176503.6|176413.6|176501.4|176411.4|176503.6|176413.6|176501|176411|6
1726589510000|2024-09-17 16:11:50|176501.2|176411.2|176501.2|176411.2|176501.2|176411.2|176501.2|176411.2|1
1726589520000|2024-09-17 16:12:00|176501.1|176411.1|176500.3|176410.3|176502.4|176412.4|176499.8|176409.8|7
1726589530000|2024-09-17 16:12:10|176499.9|176409.9|176501|176411|176501.5|176411.5|176497.9|176407.9|11
1726589540000|2024-09-17 16:12:20|176501.9|176411.9|176505.7|176415.7|176505.7|176415.7|176501.5|176411.5|7
1726589550000|2024-09-17 16:12:30|176501.3|176411.3|176504.8|176414.8|176506.4|176416.4|176501.2|176411.2|10
1726589560000|2024-09-17 16:12:40|176504.3|176414.3|176503.9|176413.9|176504.3|176414.3|176501.6|176411.6|7
1726589570000|2024-09-17 16:12:50|176503.5|176413.5|176503|176413|176503.5|176413.5|176503|176413|5
1726589580000|2024-09-17 16:13:00|176505.9|176415.9|176498.8|176408.8|176507|176417|176495.3|176405.3|15
1726589590000|2024-09-17 16:13:10|176498.5|176408.5|176498.3|176408.3|176499.7|176409.7|176498.2|176408.2|5
1726589600000|2024-09-17 16:13:20|176498.2|176408.2|176498|176408|176500.1|176410.1|176495.3|176405.3|12
1726589610000|2024-09-17 16:13:30|176498.1|176408.1|176498.6|176408.6|176498.6|176408.6|176498.1|176408.1|3
1726589620000|2024-09-17 16:13:40|176498.7|176408.7|176498.8|176408.8|176498.9|176408.9|176495.8|176405.8|4
1726589630000|2024-09-17 16:13:50|176498.7|176408.7|176498.7|176408.7|176498.7|176408.7|176498.7|176408.7|1
1726589640000|2024-09-17 16:14:00|176501.2|176411.2|176499.6|176409.6|176502.2|176412.2|176499.6|176409.6|9
1726589650000|2024-09-17 16:14:10|176500.6|176410.6|176496.5|176406.5|176500.6|176410.6|176496.5|176406.5|4
1726589660000|2024-09-17 16:14:20|176494.9|176404.9|176494.5|176404.5|176494.9|176404.9|176494.5|176404.5|2
1726589670000|2024-09-17 16:14:30|176494.6|176404.6|176520.7|176390.7|176529.5|176426.5|176491.2|176385.1|13
1726589680000|2024-09-17 16:14:40|176521.3|176391.3|176521.9|176391.9|176521.9|176391.9|176521.3|176391.3|2
1726589690000|2024-09-17 16:14:50|176521.3|176391.3|176524.6|176394.6|176524.6|176394.6|176521|176391|5
1726589700000|2024-09-17 16:15:00|176526.8|176396.8|176514.3|176424.3|176528.2|176426.6|176512.2|176395.5|7
1726589710000|2024-09-17 16:15:10|176514|176424|176530.9|176400.9|176531.7|176424|176514|176400.3|5
1726589720000|2024-09-17 16:15:20|176530.8|176400.8|176530.8|176400.8|176530.8|176400.8|176530.8|176400.8|1
1726589730000|2024-09-17 16:15:30|176531|176401|176538.3|176408.3|176542|176412|176531|176401|5
1726589740000|2024-09-17 16:15:40|176538.5|176408.5|176539.1|176409.1|176539.1|176409.1|176538.5|176408.5|4
1726589750000|2024-09-17 16:15:50|176537.7|176407.7|176537.7|176407.7|176538.3|176408.3|176535.6|176405.6|4
1726589760000|2024-09-17 16:16:00|176535.7|176405.7|176534.9|176404.9|176535.7|176405.7|176534.9|176404.9|2
1726589770000|2024-09-17 16:16:10|176535|176405|176515.6|176425.6|176536.7|176425.6|176515.6|176405|7
1726589780000|2024-09-17 16:16:20|176505.2|176415.2|176499|176409|176505.2|176415.2|176497.3|176407.3|7
1726589790000|2024-09-17 16:16:30|176498.2|176408.2|176499.8|176409.8|176499.8|176409.8|176498.2|176408.2|3
1726589800000|2024-09-17 16:16:40|176499.6|176409.6|176500.3|176410.3|176500.3|176410.3|176499.1|176409.1|4
1726589810000|2024-09-17 16:16:50|176500.9|176410.9|176497.7|176407.7|176500.9|176410.9|176496.3|176406.3|9
1726589820000|2024-09-17 16:17:00|176497.9|176407.9|176498.5|176408.5|176498.6|176408.6|176495|176405|5
1726589830000|2024-09-17 16:17:10|176499|176409|176514.8|176424.8|176515.4|176425.4|176497|176407|10
1726589840000|2024-09-17 16:17:20|176517.2|176427.2|176544.5|176454.5|176545.2|176455.2|176517.2|176427.2|10
1726589850000|2024-09-17 16:17:30|176544.3|176454.3|176547.3|176457.3|176547.3|176457.3|176544.2|176454.2|5
1726589860000|2024-09-17 16:17:40|176547.6|176457.6|176546.6|176456.6|176547.6|176457.6|176546.5|176456.5|8
1726589870000|2024-09-17 16:17:50|176546.7|176456.7|176586.2|176456.2|176587.7|176476.4|176546|176455.8|17
1726589880000|2024-09-17 16:18:00|176595.8|176465.8|176603.4|176473.4|176603.7|176473.7|176595.8|176465.8|8
1726589890000|2024-09-17 16:18:10|176601.7|176471.7|176602|176472|176607.2|176477.2|176601.7|176471.7|8
1726589900000|2024-09-17 16:18:20|176601.8|176471.8|176601.9|176471.9|176602|176472|176601.8|176471.8|5
1726589910000|2024-09-17 16:18:30|176601.8|176471.8|176599.1|176469.1|176601.8|176471.8|176597.1|176467.1|5
1726589920000|2024-09-17 16:18:40|176599.6|176469.6|176601.9|176471.9|176601.9|176471.9|176599.6|176469.6|8
1726589930000|2024-09-17 16:18:50|176603.5|176473.5|176606.4|176476.4|176606.6|176476.6|176603.5|176473.5|7
1726589940000|2024-09-17 16:19:00|176605.8|176475.8|176605.6|176475.6|176605.8|176475.8|176605.6|176475.6|2
1726589950000|2024-09-17 16:19:10|176605.2|176475.2|176600.8|176470.8|176605.2|176475.2|176600.8|176470.8|4
1726589960000|2024-09-17 16:19:20|176603.3|176473.3|176602.8|176472.8|176604.3|176474.3|176602.8|176472.8|6
1726589970000|2024-09-17 16:19:30|176602.4|176472.4|176602.7|176472.7|176603|176473|176602.4|176472.4|5
1726589980000|2024-09-17 16:19:40|176602.8|176472.8|176602.8|176472.8|176602.8|176472.8|176602.8|176472.8|1
1726589990000|2024-09-17 16:19:50|176604.3|176474.3|176601.9|176471.9|176604.3|176474.3|176599.1|176469.1|7
1726590000000|2024-09-17 16:20:00|176598.6|176468.6|176541.2|176451.2|176601|176471|176495.7|176405.7|15
1726590010000|2024-09-17 16:20:10|176541.3|176451.3|176510.7|176420.7|176541.3|176451.3|176485.2|176395.2|18
1726590020000|2024-09-17 16:20:20|176512.1|176422.1|176511.2|176421.2|176517.4|176427.4|176507.6|176417.6|7
1726590030000|2024-09-17 16:20:30|176519.1|176429.1|176512.8|176422.8|176521.2|176431.2|176512.8|176422.8|13
1726590040000|2024-09-17 16:20:40|176511.5|176421.5|176460.9|176370.9|176518|176423.1|176458.8|176368.8|11
1726590050000|2024-09-17 16:20:50|176461.4|176371.4|176412.5|176322.5|176461.4|176371.4|176410.2|176320.2|6
1726590060000|2024-09-17 16:21:00|176411.6|176321.6|176416.2|176326.2|176416.2|176326.2|176411.4|176321.4|7
1726590070000|2024-09-17 16:21:10|176417.7|176327.7|176417.9|176327.9|176418.7|176328.7|176417.7|176327.7|3
1726590080000|2024-09-17 16:21:20|176417.8|176327.8|176495.1|176405.1|176497.4|176407.4|176417.6|176327.6|15
1726590090000|2024-09-17 16:21:30|176497.1|176407.1|176405.3|176315.3|176497.1|176407.1|176405.3|176315.3|11
1726590100000|2024-09-17 16:21:40|176405|176315|176469.8|176339.8|176469.8|176363.9|176405|176315|14
1726590110000|2024-09-17 16:21:50|176470|176340|176471.9|176341.9|176471.9|176341.9|176469.9|176339.9|5
1726590120000|2024-09-17 16:22:00|176472.3|176342.3|176472.9|176382.9|176473.4|176382.9|176457.3|176342.3|9
1726590130000|2024-09-17 16:22:10|176473.5|176383.5|176469.8|176379.8|176473.9|176383.9|176466.8|176376.8|8
1726590140000|2024-09-17 16:22:20|176468.2|176378.2|176482.6|176392.6|176486.7|176396.7|176468.2|176378.2|8
1726590150000|2024-09-17 16:22:30|176481.8|176391.8|176483.2|176393.2|176484.5|176394.5|176472|176382|10
1726590160000|2024-09-17 16:22:40|176481.9|176391.9|176482.9|176392.9|176483.1|176393.1|176481.8|176391.8|4
1726590170000|2024-09-17 16:22:50|176483|176393|176506.2|176416.2|176506.9|176416.9|176482.9|176392.9|8
1726590180000|2024-09-17 16:23:00|176506.7|176416.7|176509.3|176419.3|176509.3|176419.3|176506.7|176416.7|5
1726590190000|2024-09-17 16:23:10|176507.4|176417.4|176507.4|176417.4|176507.4|176417.4|176507.4|176417.4|1
1726590200000|2024-09-17 16:23:20|176509.3|176419.3|176515.1|176425.1|176515.1|176425.1|176507.4|176417.4|7
1726590210000|2024-09-17 16:23:30|176517.2|176427.2|176517.4|176427.4|176517.4|176427.4|176517.2|176427.2|3
1726590220000|2024-09-17 16:23:40|176517.1|176427.1|176512.4|176422.4|176517.1|176427.1|176512.4|176422.4|5
1726590230000|2024-09-17 16:23:50|176512.6|176422.6|176511.4|176421.4|176512.6|176422.6|176511.4|176421.4|4
1726590240000|2024-09-17 16:24:00|176507.6|176417.6|176505.8|176415.8|176507.6|176417.6|176505.8|176415.8|5
1726590250000|2024-09-17 16:24:10|176505.3|176415.3|176509.3|176419.3|176510.1|176420.1|176505.1|176415.1|9
1726590260000|2024-09-17 16:24:20|176509.8|176419.8|176493|176403|176510.7|176420.7|176493|176403|5
1726590270000|2024-09-17 16:24:30|176494.6|176404.6|176486.6|176396.6|176495.3|176405.3|176486.6|176396.6|8
1726590280000|2024-09-17 16:24:40|176494.1|176404.1|176510.8|176420.8|176513.2|176423.2|176494.1|176404.1|6
1726590290000|2024-09-17 16:24:50|176513.6|176423.6|176502.5|176412.5|176513.6|176423.6|176500.6|176410.6|11
1726590300000|2024-09-17 16:25:00|176502.3|176412.3|176496.9|176406.9|176502.3|176412.3|176496.9|176406.9|12
1726590310000|2024-09-17 16:25:10|176496.7|176406.7|176506.5|176376.5|176506.5|176406.7|176491.3|176369.6|10
1726590320000|2024-09-17 16:25:20|176508.3|176378.3|176506.6|176376.6|176509.5|176379.5|176504.2|176374.2|6
1726590330000|2024-09-17 16:25:30|176505.7|176375.7|176502.7|176372.7|176509.7|176379.7|176501.6|176371.6|10
1726590340000|2024-09-17 16:25:40|176502.6|176372.6|176511.6|176381.6|176511.6|176381.6|176502.6|176372.6|5
1726590350000|2024-09-17 16:25:50|176512.2|176382.2|176500.8|176370.8|176512.2|176382.2|176500.8|176370.8|6
1726590360000|2024-09-17 16:26:00|176509.2|176379.2|176513.7|176383.7|176514.8|176384.8|176508.5|176378.5|8
1726590370000|2024-09-17 16:26:10|176513.9|176383.9|176513.9|176383.9|176513.9|176383.9|176513.9|176383.9|1
1726590380000|2024-09-17 16:26:20|176514.5|176384.5|176511.4|176381.4|176514.9|176384.9|176511.4|176381.4|3
1726590390000|2024-09-17 16:26:30|176511.2|176381.2|176510.9|176380.9|176511.3|176381.3|176510.8|176380.8|5
1726590400000|2024-09-17 16:26:40|176510.8|176380.8|176519.9|176389.9|176519.9|176389.9|176505.5|176375.5|11
1726590410000|2024-09-17 16:26:50|176515.4|176385.4|176516.1|176386.1|176516.2|176386.2|176515.4|176385.4|3
1726590420000|2024-09-17 16:27:00|176517|176387|176517.6|176387.6|176517.7|176387.7|176517|176387|3
1726590430000|2024-09-17 16:27:10|176515.8|176385.8|176515.2|176385.2|176515.8|176385.8|176515.1|176385.1|4
1726590440000|2024-09-17 16:27:20|176514.8|176384.8|176514.9|176384.9|176515.6|176385.6|176514.8|176384.8|3
1726590450000|2024-09-17 16:27:30|176514.2|176384.2|176510.5|176380.5|176514.2|176384.2|176510.5|176380.5|5
1726590460000|2024-09-17 16:27:40|176509.8|176379.8|176502.7|176372.7|176509.8|176379.8|176502.7|176372.7|6
1726590470000|2024-09-17 16:27:50|176502.6|176372.6|176515.3|176385.3|176518.6|176388.6|176502.6|176372.6|10
1726590480000|2024-09-17 16:28:00|176515.7|176385.7|176511.6|176381.6|176515.7|176385.7|176507.8|176377.8|5
1726590490000|2024-09-17 16:28:10|176511.7|176381.7|176517.3|176387.3|176517.3|176387.3|176511.7|176381.7|5
1726590500000|2024-09-17 16:28:20|176520.9|176390.9|176518.8|176388.8|176522.1|176392.1|176517|176387|6
1726590510000|2024-09-17 16:28:30|176518.4|176388.4|176514.1|176384.1|176518.4|176388.4|176513.1|176383.1|6
1726590520000|2024-09-17 16:28:40|176513.8|176383.8|176513.2|176383.2|176515.4|176385.4|176513.2|176383.2|5
1726590530000|2024-09-17 16:28:50|176510.4|176380.4|176519.8|176389.8|176521.5|176391.5|176510.4|176380.4|9
1726590540000|2024-09-17 16:29:00|176516.5|176386.5|176520.4|176390.4|176520.4|176390.4|176516.3|176386.3|4
1726590550000|2024-09-17 16:29:10|176520.8|176390.8|176520.5|176390.5|176520.8|176390.8|176520.5|176390.5|2
1726590560000|2024-09-17 16:29:20|176519.9|176389.9|176517.7|176387.7|176524.8|176394.8|176517.7|176387.7|5
1726590570000|2024-09-17 16:29:30|176517.9|176387.9|176479.9|176349.9|176517.9|176387.9|176475|176345|21
1726590580000|2024-09-17 16:29:40|176486.5|176356.5|176477.5|176347.5|176488.2|176358.2|176477.5|176347.5|17
1726590590000|2024-09-17 16:29:50|176477.3|176347.3|176480.9|176350.9|176485.9|176355.9|176475.7|176345.7|23
1726590600000|2024-09-17 16:30:00|176483.7|176353.7|176483.9|176353.9|176491.8|176361.8|176480.3|176350.3|21
1726590610000|2024-09-17 16:30:10|176482.8|176352.8|176481.2|176351.2|176488.6|176358.6|176480|176350|18
1726590620000|2024-09-17 16:30:20|176485|176355|176485.6|176355.6|176490.8|176360.8|176484.4|176354.4|14
1726590630000|2024-09-17 16:30:30|176491.2|176361.2|176492.3|176362.3|176494.5|176364.5|176484.2|176354.2|19
1726590640000|2024-09-17 16:30:40|176491.3|176361.3|176489.3|176359.3|176493.6|176363.6|176487.2|176357.2|16
1726590650000|2024-09-17 16:30:50|176492.6|176362.6|176492.2|176362.2|176492.6|176362.6|176488|176358|5
1726590660000|2024-09-17 16:31:00|176492.6|176362.6|176493.7|176363.7|176493.7|176363.7|176492.6|176362.6|3
1726590670000|2024-09-17 16:31:10|176491.1|176361.1|176488.1|176358.1|176496.9|176366.9|176488.1|176358.1|7
1726590680000|2024-09-17 16:31:20|176489.4|176359.4|176492.4|176362.4|176496|176366|176489.4|176359.4|7
1726590690000|2024-09-17 16:31:30|176492.1|176362.1|176493.9|176363.9|176493.9|176363.9|176488.4|176358.4|7
1726590700000|2024-09-17 16:31:40|176494.2|176364.2|176489.2|176359.2|176494.3|176364.3|176488.8|176358.8|8
1726590710000|2024-09-17 16:31:50|176488.9|176358.9|176494.3|176364.3|176497.7|176367.7|176488.9|176358.9|14
1726590720000|2024-09-17 16:32:00|176495.8|176365.8|176492.8|176362.8|176495.8|176365.8|176492.6|176362.6|14
1726590730000|2024-09-17 16:32:10|176492.5|176362.5|176491.3|176361.3|176493.3|176363.3|176487.1|176357.1|12
1726590740000|2024-09-17 16:32:20|176493.5|176363.5|176487.6|176357.6|176493.5|176363.5|176487.6|176357.6|8
1726590750000|2024-09-17 16:32:30|176486.2|176356.2|176525.1|176395.1|176529.5|176399.5|176485|176355|15
1726590760000|2024-09-17 16:32:40|176524.8|176394.8|176524.3|176394.3|176529.3|176399.3|176519.3|176389.3|12
1726590770000|2024-09-17 16:32:50|176524.8|176394.8|176516.6|176386.6|176525.2|176395.2|176516.3|176386.3|7
1726590780000|2024-09-17 16:33:00|176516.4|176386.4|176519.9|176389.9|176532|176402|176511.9|176381.9|13
1726590790000|2024-09-17 16:33:10|176519.5|176389.5|176518.8|176388.8|176519.5|176389.5|176518.6|176388.6|5
1726590800000|2024-09-17 16:33:20|176518.5|176388.5|176520.6|176390.6|176524.5|176394.5|176510|176380|10
1726590810000|2024-09-17 16:33:30|176520.7|176390.7|176526.1|176396.1|176527.3|176397.3|176520.7|176390.7|6
1726590820000|2024-09-17 16:33:40|176519.7|176389.7|176513.1|176383.1|176521.8|176391.8|176513.1|176383.1|13
1726590830000|2024-09-17 16:33:50|176517.2|176387.2|176521.3|176391.3|176521.4|176391.4|176514.2|176384.2|13
1726590840000|2024-09-17 16:34:00|176520.4|176390.4|176520.3|176390.3|176520.4|176390.4|176520.2|176390.2|5
1726590850000|2024-09-17 16:34:10|176520|176390|176519.8|176389.8|176520.9|176390.9|176519.4|176389.4|7
1726590860000|2024-09-17 16:34:20|176520.3|176390.3|176495.3|176405.3|176520.9|176405.3|176495.3|176389.6|6
1726590870000|2024-09-17 16:34:30|176494.5|176404.5|176513.7|176383.7|176516.9|176404.5|176494.5|176378.4|9
1726590880000|2024-09-17 16:34:40|176514.6|176384.6|176516.5|176386.5|176519.2|176389.2|176512|176382|11
1726590890000|2024-09-17 16:34:50|176516|176386|176524.3|176394.3|176524.7|176394.7|176516|176386|8
1726590900000|2024-09-17 16:35:00|176524.2|176394.2|176516.9|176386.9|176524.4|176394.4|176516.6|176386.6|15
1726590910000|2024-09-17 16:35:10|176517.3|176387.3|176518.3|176388.3|176521.1|176391.1|176517.2|176387.2|9
1726590920000|2024-09-17 16:35:20|176518.5|176388.5|176512.7|176382.7|176518.5|176388.5|176512.7|176382.7|18
1726590930000|2024-09-17 16:35:30|176512.6|176382.6|176517|176387|176518.8|176388.8|176512.6|176382.6|18
1726590940000|2024-09-17 16:35:40|176517.4|176387.4|176514.6|176384.6|176518.7|176388.7|176514.5|176384.5|14
1726590950000|2024-09-17 16:35:50|176514|176384|176514.7|176384.7|176514.7|176384.7|176506.4|176376.4|13
1726590960000|2024-09-17 16:36:00|176514.4|176384.4|176515.5|176385.5|176516|176386|176513.2|176383.2|16
1726590970000|2024-09-17 16:36:10|176511.8|176381.8|176509.2|176379.2|176512|176382|176507.2|176377.2|19
1726590980000|2024-09-17 16:36:20|176507.5|176377.5|176509.3|176379.3|176511.1|176381.1|176504.6|176374.6|14
1726590990000|2024-09-17 16:36:30|176508.4|176378.4|176511.3|176381.3|176516.5|176386.5|176506|176376|14
1726591000000|2024-09-17 16:36:40|176512.5|176382.5|176509.1|176379.1|176512.5|176382.5|176507.2|176377.2|12
1726591010000|2024-09-17 16:36:50|176508.5|176378.5|176512.9|176382.9|176512.9|176382.9|176507.7|176377.7|8
1726591020000|2024-09-17 16:37:00|176512.8|176382.8|176533.1|176403.1|176535.1|176405.1|176512.6|176382.6|19
1726591030000|2024-09-17 16:37:10|176532.2|176402.2|176525.7|176395.7|176532.2|176402.2|176521.3|176391.3|9
1726591040000|2024-09-17 16:37:20|176525.8|176395.8|176525.7|176395.7|176525.8|176395.8|176525.7|176395.7|2
1726591050000|2024-09-17 16:37:30|176525.8|176395.8|176527.8|176397.8|176527.8|176397.8|176521|176391|4
1726591060000|2024-09-17 16:37:40|176535.4|176405.4|176536.9|176406.9|176536.9|176406.9|176535.4|176405.4|3
1726591070000|2024-09-17 16:37:50|176536.5|176406.5|176533.5|176403.5|176536.5|176406.5|176533.1|176403.1|3
1726591080000|2024-09-17 16:38:00|176523.2|176393.2|176521.6|176391.6|176534.3|176404.3|176521.6|176391.6|4
1726591090000|2024-09-17 16:38:10|176522.3|176392.3|176528.2|176398.2|176532|176402|176522.3|176392.3|9
1726591100000|2024-09-17 16:38:20|176530.1|176400.1|176520.5|176390.5|176530.1|176400.1|176518.3|176388.3|11
1726591110000|2024-09-17 16:38:30|176517.9|176387.9|176530.5|176400.5|176530.5|176400.5|176517.9|176387.9|4
1726591120000|2024-09-17 16:38:40|176524.9|176394.9|176529.3|176399.3|176530.4|176400.4|176524.9|176394.9|6
1726591130000|2024-09-17 16:38:50|176529.5|176399.5|176529.4|176399.4|176531.4|176401.4|176529.4|176399.4|3
1726591140000|2024-09-17 16:39:00|176533.2|176403.2|176532.8|176402.8|176533.2|176403.2|176532.8|176402.8|2
1726591150000|2024-09-17 16:39:10|176527.5|176397.5|176522.2|176392.2|176527.5|176397.5|176522.2|176392.2|3
1726591160000|2024-09-17 16:39:20|176524.7|176394.7|176529.1|176399.1|176530.9|176400.9|176524.7|176394.7|5
1726591170000|2024-09-17 16:39:30|176529.3|176399.3|176531.1|176401.1|176531.2|176401.2|176529.3|176399.3|3
1726591180000|2024-09-17 16:39:40|176526.6|176396.6|176523|176393|176529.1|176399.1|176522.8|176392.8|8
1726591190000|2024-09-17 16:39:50|176525.2|176395.2|176527.7|176397.7|176527.7|176397.7|176523|176393|4
1726591200000|2024-09-17 16:40:00|176525.5|176395.5|176528.3|176398.3|176528.9|176398.9|176525.5|176395.5|4
1726591210000|2024-09-17 16:40:10|176525.1|176395.1|176533.1|176403.1|176537|176407|176525.1|176395.1|7
1726591220000|2024-09-17 16:40:20|176537.1|176407.1|176536.6|176406.6|176537.1|176407.1|176528.4|176398.4|4
1726591230000|2024-09-17 16:40:30|176533.2|176403.2|176536.7|176406.7|176537.5|176407.5|176533.2|176403.2|4
1726591240000|2024-09-17 16:40:40|176525.2|176395.2|176527.9|176397.9|176528.5|176398.5|176524.3|176394.3|8
1726591250000|2024-09-17 16:40:50|176528.4|176398.4|176523.5|176393.5|176528.4|176398.4|176523.5|176393.5|4
1726591260000|2024-09-17 16:41:00|176523.3|176393.3|176528.9|176398.9|176529|176399|176523.3|176393.3|4
1726591270000|2024-09-17 16:41:10|176526|176396|176530.2|176400.2|176532.6|176402.6|176526|176396|6
1726591280000|2024-09-17 16:41:20|176529.9|176399.9|176529.9|176399.9|176529.9|176399.9|176526|176396|3
1726591290000|2024-09-17 16:41:30|176525.9|176395.9|176529.6|176399.6|176529.6|176399.6|176524.9|176394.9|3
1726591300000|2024-09-17 16:41:40|176531.1|176401.1|176527.5|176397.5|176539|176409|176527.4|176397.4|9
1726591310000|2024-09-17 16:41:50|176525.3|176395.3|176525.5|176395.5|176525.7|176395.7|176525|176395|4
1726591320000|2024-09-17 16:42:00|176525.3|176395.3|176519.9|176389.9|176525.3|176395.3|176519.2|176389.2|8
1726591330000|2024-09-17 16:42:10|176519.8|176389.8|176520.3|176390.3|176522.5|176392.5|176519.8|176389.8|7
1726591340000|2024-09-17 16:42:20|176520.4|176390.4|176524.6|176394.6|176524.6|176394.6|176519.7|176389.7|3
1726591350000|2024-09-17 16:42:30|176520.4|176390.4|176517.1|176387.1|176521|176391|176517.1|176387.1|4
1726591360000|2024-09-17 16:42:40|176517.2|176387.2|176518|176388|176518.4|176388.4|176517.2|176387.2|4
1726591370000|2024-09-17 16:42:50|176519.4|176389.4|176524.8|176394.8|176529.9|176399.9|176519.4|176389.4|5
1726591380000|2024-09-17 16:43:00|176524.2|176394.2|176521.8|176391.8|176524.7|176394.7|176520.4|176390.4|7
1726591390000|2024-09-17 16:43:10|176523.8|176393.8|176522|176392|176523.8|176393.8|176520.3|176390.3|9
1726591400000|2024-09-17 16:43:20|176522.3|176392.3|176525.8|176395.8|176525.8|176395.8|176522.3|176392.3|4
1726591410000|2024-09-17 16:43:30|176527.1|176397.1|176526.1|176396.1|176527.1|176397.1|176526.1|176396.1|3
1726591420000|2024-09-17 16:43:40|176528|176398|176522.6|176392.6|176528|176398|176522.6|176392.6|6
1726591430000|2024-09-17 16:43:50|176521.1|176391.1|176530.9|176400.9|176531.6|176401.6|176520.5|176390.5|8
1726591440000|2024-09-17 16:44:00|176533.5|176403.5|176535.9|176405.9|176540|176410|176533.5|176403.5|8
1726591450000|2024-09-17 16:44:10|176536.1|176406.1|176535.8|176405.8|176536.6|176406.6|176534.3|176404.3|6
1726591460000|2024-09-17 16:44:20|176535.5|176405.5|176535.7|176405.7|176536.5|176406.5|176535.5|176405.5|5
1726591470000|2024-09-17 16:44:30|176534.7|176404.7|176511.6|176421.6|176534.7|176427|176510.5|176397.7|9
1726591480000|2024-09-17 16:44:40|176510.9|176420.9|176511.4|176421.4|176513.3|176423.3|176510.9|176420.9|6
1726591490000|2024-09-17 16:44:50|176512.8|176422.8|176512.4|176422.4|176512.8|176422.8|176511.5|176421.5|4
1726591500000|2024-09-17 16:45:00|176512|176422|176516|176426|176517.6|176427.6|176511.6|176421.6|7
1726591510000|2024-09-17 16:45:10|176516.9|176426.9|176511.9|176421.9|176516.9|176426.9|176511.9|176421.9|2
1726591520000|2024-09-17 16:45:20|176511.4|176421.4|176521.8|176391.8|176522.4|176421.4|176508|176390.9|6
1726591530000|2024-09-17 16:45:30|176521.4|176391.4|176518.4|176388.4|176523.2|176393.2|176518.4|176388.4|8
1726591540000|2024-09-17 16:45:40|176518.7|176388.7|176514.9|176384.9|176519.3|176389.3|176514.9|176384.9|5
1726591550000|2024-09-17 16:45:50|176519.9|176389.9|176516.9|176386.9|176522.1|176392.1|176516.9|176386.9|6
1726591560000|2024-09-17 16:46:00|176522.3|176392.3|176529.2|176399.2|176529.2|176399.2|176521.7|176391.7|4
1726591570000|2024-09-17 16:46:10|176519.8|176389.8|176529.2|176399.2|176529.2|176399.2|176519.8|176389.8|3
1726591580000|2024-09-17 16:46:20|176528.4|176398.4|176517.1|176387.1|176528.4|176398.4|176517.1|176387.1|6
1726591590000|2024-09-17 16:46:30|176521.6|176391.6|176522.5|176392.5|176523.1|176393.1|176521.4|176391.4|8
1726591600000|2024-09-17 16:46:40|176521.5|176391.5|176517.9|176387.9|176523.1|176393.1|176517.9|176387.9|5
1726591610000|2024-09-17 16:46:50|176517.7|176387.7|176522.7|176392.7|176527.8|176397.8|176517.7|176387.7|8
1726591620000|2024-09-17 16:47:00|176523.3|176393.3|176520.4|176390.4|176523.3|176393.3|176520.4|176390.4|2
1726591630000|2024-09-17 16:47:10|176521.2|176391.2|176522.5|176392.5|176528.2|176398.2|176521.2|176391.2|6
1726591640000|2024-09-17 16:47:20|176522.2|176392.2|176521.8|176391.8|176522.4|176392.4|176521.6|176391.6|4
1726591650000|2024-09-17 16:47:30|176521.7|176391.7|176527.3|176397.3|176527.3|176397.3|176521.7|176391.7|6
1726591660000|2024-09-17 16:47:40|176524.4|176394.4|176533.8|176403.8|176533.8|176403.8|176520.5|176390.5|5
1726591670000|2024-09-17 16:47:50|176534.4|176404.4|176509|176419|176534.4|176434.2|176509|176404.4|13
1726591680000|2024-09-17 16:48:00|176508.5|176418.5|176570.6|176440.6|176570.6|176440.6|176508.5|176418.5|13
1726591690000|2024-09-17 16:48:10|176568.3|176438.3|176578.6|176448.6|176578.6|176448.6|176561.8|176431.8|16
1726591700000|2024-09-17 16:48:20|176573.1|176443.1|176583|176453|176583|176453|176569.9|176439.9|13
1726591710000|2024-09-17 16:48:30|176577.3|176447.3|176572.2|176442.2|176584.5|176454.5|176572.2|176442.2|17
1726591720000|2024-09-17 16:48:40|176574.9|176444.9|176532.5|176442.5|176574.9|176456.4|176532.4|176442.4|9
1726591730000|2024-09-17 16:48:50|176532|176442|176541.5|176451.5|176544.3|176454.3|176528.4|176438.4|15
1726591740000|2024-09-17 16:49:00|176539.3|176449.3|176537.1|176447.1|176546.9|176456.9|176535.6|176445.6|14
1726591750000|2024-09-17 16:49:10|176534.6|176444.6|176533.6|176443.6|176534.6|176444.6|176533.3|176443.3|5
1726591760000|2024-09-17 16:49:20|176539.5|176449.5|176532.5|176442.5|176549.1|176459.1|176532.5|176442.5|19
1726591770000|2024-09-17 16:49:30|176531.9|176441.9|176501.1|176411.1|176538.3|176448.3|176499.4|176409.4|15
1726591780000|2024-09-17 16:49:40|176500.5|176410.5|176491.6|176401.6|176500.9|176410.9|176491.6|176401.6|15
1726591790000|2024-09-17 16:49:50|176491|176401|176497.6|176407.6|176502.6|176412.6|176491|176401|10
1726591800000|2024-09-17 16:50:00|176498.1|176408.1|176503|176413|176503.8|176413.8|176495.4|176405.4|20
1726591810000|2024-09-17 16:50:10|176501.1|176411.1|176502.9|176412.9|176503.2|176413.2|176495.1|176405.1|18
1726591820000|2024-09-17 16:50:20|176504.7|176414.7|176511.5|176421.5|176512.1|176422.1|176502.5|176412.5|9
1726591830000|2024-09-17 16:50:30|176512.3|176422.3|176519|176429|176519|176429|176506.7|176416.7|14
1726591840000|2024-09-17 16:50:40|176519.5|176429.5|176518.9|176428.9|176520.3|176430.3|176518.9|176428.9|6
1726591850000|2024-09-17 16:50:50|176519|176429|176512.5|176422.5|176519|176429|176512.2|176422.2|6
1726591860000|2024-09-17 16:51:00|176514.2|176424.2|176525.4|176435.4|176525.4|176435.4|176510.6|176420.6|8
1726591870000|2024-09-17 16:51:10|176515.3|176425.3|176511.2|176421.2|176522|176432|176507.8|176417.8|12
1726591880000|2024-09-17 16:51:20|176512.1|176422.1|176513.1|176423.1|176513.6|176423.6|176512.1|176422.1|5
1726591890000|2024-09-17 16:51:30|176511.9|176421.9|176513.8|176423.8|176516.9|176426.9|176511.9|176421.9|7
1726591900000|2024-09-17 16:51:40|176512.5|176422.5|176512.9|176422.9|176513.5|176423.5|176512.3|176422.3|7
1726591910000|2024-09-17 16:51:50|176513.4|176423.4|176518|176428|176518|176428|176512.6|176422.6|8
1726591920000|2024-09-17 16:52:00|176517.6|176427.6|176518.5|176428.5|176522|176432|176517.6|176427.6|13
1726591930000|2024-09-17 16:52:10|176512.5|176422.5|176514|176424|176515.2|176425.2|176512.5|176422.5|5
1726591940000|2024-09-17 16:52:20|176512.9|176422.9|176512.1|176422.1|176513.8|176423.8|176503.9|176413.9|7
1726591950000|2024-09-17 16:52:30|176512.2|176422.2|176521|176431|176521|176431|176512.2|176422.2|5
1726591960000|2024-09-17 16:52:40|176520.9|176430.9|176523.2|176433.2|176523.2|176433.2|176516.7|176426.7|9
1726591970000|2024-09-17 16:52:50|176523.1|176433.1|176543.9|176453.9|176544.9|176454.9|176523.1|176433.1|8
1726591980000|2024-09-17 16:53:00|176541.2|176451.2|176528.1|176438.1|176541.2|176451.2|176527.5|176437.5|14
1726591990000|2024-09-17 16:53:10|176528.6|176438.6|176570.6|176440.6|176572|176442|176526.1|176436.1|10
1726592000000|2024-09-17 16:53:20|176571|176441|176571.7|176441.7|176571.7|176441.7|176569.2|176439.2|3
1726592010000|2024-09-17 16:53:30|176569.7|176439.7|176570.4|176440.4|176575.1|176445.1|176569.7|176439.7|5
1726592020000|2024-09-17 16:53:40|176569.9|176439.9|176557.9|176427.9|176569.9|176439.9|176557.9|176427.9|6
1726592030000|2024-09-17 16:53:50|176559.4|176429.4|176571.4|176441.4|176579.2|176449.2|176559.4|176429.4|11
1726592040000|2024-09-17 16:54:00|176569.5|176439.5|176568.8|176438.8|176570.2|176440.2|176564|176434|9
1726592050000|2024-09-17 16:54:10|176569.7|176439.7|176569.6|176439.6|176570.3|176440.3|176563.1|176433.1|15
1726592060000|2024-09-17 16:54:20|176570|176440|176571.1|176441.1|176571.1|176441.1|176569.6|176439.6|8
1726592070000|2024-09-17 16:54:30|176570.8|176440.8|176566.4|176436.4|176577.2|176447.2|176565.7|176435.7|12
1726592080000|2024-09-17 16:54:40|176565.9|176435.9|176565.9|176435.9|176565.9|176435.9|176565.7|176435.7|3
1726592090000|2024-09-17 16:54:50|176565.7|176435.7|176576.7|176446.7|176577.9|176447.9|176565.7|176435.7|7
1726592100000|2024-09-17 16:55:00|176576.3|176446.3|176584.7|176454.7|176584.7|176454.7|176576.3|176446.3|8
1726592110000|2024-09-17 16:55:10|176583.9|176453.9|176578.9|176448.9|176583.9|176453.9|176575.2|176445.2|10
1726592120000|2024-09-17 16:55:20|176579.9|176449.9|176575.3|176445.3|176579.9|176449.9|176575.3|176445.3|6
1726592130000|2024-09-17 16:55:30|176574.5|176444.5|176580.9|176450.9|176592.9|176462.9|176574.5|176444.5|9
1726592140000|2024-09-17 16:55:40|176579.8|176449.8|176584.9|176454.9|176585.9|176455.9|176574.7|176444.7|10
1726592150000|2024-09-17 16:55:50|176585.7|176455.7|176561.5|176431.5|176585.7|176455.7|176561.5|176431.5|10
1726592160000|2024-09-17 16:56:00|176559.8|176429.8|176562.1|176432.1|176562.1|176432.1|176556.4|176426.4|11
1726592170000|2024-09-17 16:56:10|176559.6|176429.6|176557.5|176427.5|176560.8|176430.8|176555.3|176425.3|9
1726592180000|2024-09-17 16:56:20|176554.6|176424.6|176558.8|176428.8|176559|176429|176554.6|176424.6|10
1726592190000|2024-09-17 16:56:30|176558.5|176428.5|176554.4|176424.4|176558.5|176428.5|176554.4|176424.4|5
1726592200000|2024-09-17 16:56:40|176560.3|176430.3|176558.5|176428.5|176560.3|176430.3|176558.5|176428.5|4
1726592210000|2024-09-17 16:56:50|176558.6|176428.6|176558.1|176428.1|176558.6|176428.6|176558.1|176428.1|2
1726592220000|2024-09-17 16:57:00|176558|176428|176553.8|176423.8|176558|176428|176552.7|176422.7|14
1726592230000|2024-09-17 16:57:10|176553.9|176423.9|176545.3|176415.3|176553.9|176423.9|176545.3|176415.3|6
1726592240000|2024-09-17 16:57:20|176545|176415|176557.6|176427.6|176557.6|176427.6|176545|176415|6
1726592250000|2024-09-17 16:57:30|176555.7|176425.7|176553.1|176423.1|176555.7|176425.7|176552|176422|5
1726592260000|2024-09-17 16:57:40|176554.3|176424.3|176544.7|176414.7|176557.9|176427.9|176540.4|176410.4|16
1726592270000|2024-09-17 16:57:50|176553.6|176423.6|176553.5|176423.5|176553.6|176423.6|176552.8|176422.8|6
1726592280000|2024-09-17 16:58:00|176555.5|176425.5|176555.7|176425.7|176556.7|176426.7|176553|176423|8
1726592290000|2024-09-17 16:58:10|176557.4|176427.4|176555.3|176425.3|176558.3|176428.3|176555.3|176425.3|7
1726592300000|2024-09-17 16:58:20|176563.7|176433.7|176558.1|176428.1|176563.7|176433.7|176556|176426|7
1726592310000|2024-09-17 16:58:30|176558.2|176428.2|176552.6|176422.6|176558.2|176428.2|176552.6|176422.6|8
1726592320000|2024-09-17 16:58:40|176550.7|176420.7|176530.5|176440.5|176554.5|176443.3|176528|176418.8|13
1726592330000|2024-09-17 16:58:50|176551.5|176421.5|176558.3|176428.3|176561.4|176431.4|176551.5|176421.5|16
1726592340000|2024-09-17 16:59:00|176555.1|176425.1|176559|176429|176562.4|176432.4|176548.8|176418.8|8
1726592350000|2024-09-17 16:59:10|176559.5|176429.5|176555.9|176425.9|176560.2|176430.2|176555.9|176425.9|8
1726592360000|2024-09-17 16:59:20|176556|176426|176560.8|176430.8|176560.8|176430.8|176556|176426|5
1726592370000|2024-09-17 16:59:30|176561.2|176431.2|176560.7|176430.7|176563|176433|176558.4|176428.4|11
1726592380000|2024-09-17 16:59:40|176560.8|176430.8|176559.2|176429.2|176561.3|176431.3|176559.2|176429.2|5
1726592390000|2024-09-17 16:59:50|176562|176432|176562.5|176432.5|176562.6|176432.6|176562|176432|4
1726592400000|2024-09-17 17:00:00|176561.9|176431.9|176577.3|176447.3|176591.5|176461.5|176557.6|176427.6|14
1726592410000|2024-09-17 17:00:10|176579.4|176449.4|176569.5|176439.5|176583|176453|176569.5|176439.5|20
1726592420000|2024-09-17 17:00:20|176569.6|176439.6|176569.5|176439.5|176571.3|176441.3|176564.4|176434.4|17
1726592430000|2024-09-17 17:00:30|176569.8|176439.8|176565.6|176435.6|176569.8|176439.8|176562.2|176432.2|13
1726592440000|2024-09-17 17:00:40|176564.5|176434.5|176565.3|176435.3|176567.5|176437.5|176562.3|176432.3|9
1726592450000|2024-09-17 17:00:50|176566.8|176436.8|176555.8|176425.8|176567.1|176437.1|176554.8|176424.8|9
1726592460000|2024-09-17 17:01:00|176555.4|176425.4|176562.9|176432.9|176569.1|176439.1|176555.4|176425.4|10
1726592470000|2024-09-17 17:01:10|176562.2|176432.2|176570.9|176440.9|176574.7|176444.7|176562.2|176432.2|9
1726592480000|2024-09-17 17:01:20|176571.5|176441.5|176568.6|176438.6|176578.2|176448.2|176557.5|176427.5|20
1726592490000|2024-09-17 17:01:30|176567.5|176437.5|176543.9|176413.9|176570.6|176440.6|176541.7|176411.7|16
1726592500000|2024-09-17 17:01:40|176542.4|176412.4|176551.9|176421.9|176554|176431.4|176521.4|176408.7|25
1726592510000|2024-09-17 17:01:50|176540.2|176410.2|176549.5|176419.5|176555.2|176444.5|176527.4|176410.2|21
1726592520000|2024-09-17 17:02:00|176548.9|176418.9|176561.4|176431.4|176586.8|176456.8|176544.7|176414.7|23
1726592530000|2024-09-17 17:02:10|176559.6|176429.6|176554.2|176424.2|176561|176431|176554.2|176424.2|8
1726592540000|2024-09-17 17:02:20|176557|176427|176551.5|176421.5|176561.4|176431.4|176547.4|176417.4|22
1726592550000|2024-09-17 17:02:30|176551.8|176421.8|176541.3|176411.3|176559|176429|176541.3|176411.3|19
1726592560000|2024-09-17 17:02:40|176541.6|176411.6|176560.8|176430.8|176561.8|176431.8|176541.6|176411.6|12
1726592570000|2024-09-17 17:02:50|176555.9|176425.9|176548.6|176418.6|176557.4|176427.4|176548.6|176418.6|12
1726592580000|2024-09-17 17:03:00|176546.8|176416.8|176545.2|176415.2|176548.3|176418.3|176545.2|176415.2|7
1726592590000|2024-09-17 17:03:10|176539.9|176409.9|176550.4|176420.4|176560.2|176430.2|176539.1|176409.1|19
1726592600000|2024-09-17 17:03:20|176546.3|176416.3|176506.8|176416.8|176546.3|176419.9|176506.8|176397.3|19
1726592610000|2024-09-17 17:03:30|176510.4|176420.4|176512.4|176422.4|176514.3|176424.3|176508.9|176418.9|11
1726592620000|2024-09-17 17:03:40|176507.4|176417.4|176509.6|176419.6|176511.5|176421.5|176507.2|176417.2|14
1726592630000|2024-09-17 17:03:50|176507.9|176417.9|176505|176415|176510.8|176420.8|176500.8|176410.8|18
1726592640000|2024-09-17 17:04:00|176504.6|176414.6|176524.4|176394.4|176525.9|176415.3|176499.5|176392.3|19
1726592650000|2024-09-17 17:04:10|176525|176395|176523.8|176393.8|176527.7|176397.7|176522.4|176392.4|16
1726592660000|2024-09-17 17:04:20|176524.8|176394.8|176529.1|176399.1|176529.5|176416.1|176501.3|176392|22
1726592670000|2024-09-17 17:04:30|176529.5|176399.5|176522.1|176392.1|176529.5|176399.5|176522|176392|20
1726592680000|2024-09-17 17:04:40|176523.7|176393.7|176528.7|176398.7|176528.7|176398.7|176523.7|176393.7|18
1726592690000|2024-09-17 17:04:50|176529.1|176399.1|176527.3|176397.3|176529.1|176399.1|176523.9|176393.9|18
1726592700000|2024-09-17 17:05:00|176525.7|176395.7|176521.7|176391.7|176526.8|176396.8|176518.6|176388.6|34
1726592710000|2024-09-17 17:05:10|176523.9|176393.9|176529.1|176399.1|176531.1|176401.1|176516.3|176386.3|20
1726592720000|2024-09-17 17:05:20|176528.7|176398.7|176529|176399|176530.1|176400.1|176526|176396|11
1726592730000|2024-09-17 17:05:30|176528.8|176398.8|176527.2|176397.2|176528.9|176411.5|176501.5|176392.9|13
1726592740000|2024-09-17 17:05:40|176524.5|176394.5|176526.5|176396.5|176528.2|176398.2|176521|176391|32
1726592750000|2024-09-17 17:05:50|176522.4|176392.4|176531.2|176401.2|176532.2|176402.2|176522.4|176392.4|18
1726592760000|2024-09-17 17:06:00|176532.1|176402.1|176539.7|176409.7|176543.2|176432.1|176518.3|176402|22
1726592770000|2024-09-17 17:06:10|176538.8|176408.8|176534.4|176404.4|176541.3|176411.3|176529.9|176399.9|23
1726592780000|2024-09-17 17:06:20|176534.7|176404.7|176532.4|176402.4|176534.7|176404.7|176532.4|176402.4|6
1726592790000|2024-09-17 17:06:30|176534|176404|176520.2|176390.2|176534.4|176404.4|176520.2|176390.2|17
1726592800000|2024-09-17 17:06:40|176520|176390|176494.7|176404.7|176520|176416.7|176494.7|176389.7|10
1726592810000|2024-09-17 17:06:50|176493.2|176403.2|176489.8|176399.8|176496.4|176406.4|176487.9|176397.9|14
1726592820000|2024-09-17 17:07:00|176490.9|176400.9|176492.4|176402.4|176496.2|176406.2|176490|176400|12
1726592830000|2024-09-17 17:07:10|176494.7|176404.7|176492.5|176402.5|176495.4|176405.4|176486.8|176396.8|16
1726592840000|2024-09-17 17:07:20|176493.2|176403.2|176509.6|176419.6|176535.9|176428.4|176493.2|176403.2|25
1726592850000|2024-09-17 17:07:30|176511|176421|176530.7|176400.7|176538|176421.1|176502.3|176398.5|19
1726592860000|2024-09-17 17:07:40|176528.8|176398.8|176529|176399|176532.7|176402.7|176525|176395|30
1726592870000|2024-09-17 17:07:50|176532.7|176402.7|176508.4|176418.4|176532.7|176423.6|176508|176393.3|29
1726592880000|2024-09-17 17:08:00|176510.2|176420.2|176506.8|176416.8|176511.4|176421.4|176505|176415|19
1726592890000|2024-09-17 17:08:10|176508.8|176418.8|176505.5|176415.5|176511.9|176421.9|176505.2|176415.2|27
1726592900000|2024-09-17 17:08:20|176505.2|176415.2|176504.4|176414.4|176529.6|176415.2|176498.5|176390.9|28
1726592910000|2024-09-17 17:08:30|176504.5|176414.5|176532.9|176402.9|176532.9|176421.7|176504.5|176396.5|16
1726592920000|2024-09-17 17:08:40|176527.7|176397.7|176522.4|176392.4|176529.2|176399.2|176522.4|176392.4|18
1726592930000|2024-09-17 17:08:50|176522.8|176392.8|176523.1|176393.1|176526.8|176396.8|176513.8|176383.8|26
1726592940000|2024-09-17 17:09:00|176523.6|176393.6|176526.1|176396.1|176527.2|176397.2|176518.5|176388.5|23
1726592950000|2024-09-17 17:09:10|176527|176397|176526.4|176396.4|176529.6|176418.6|176503.6|176387.6|29
1726592960000|2024-09-17 17:09:20|176526.8|176396.8|176520.6|176390.6|176528.1|176398.1|176517.6|176387.6|19
1726592970000|2024-09-17 17:09:30|176518.1|176388.1|176526|176396|176529.8|176399.8|176518.1|176388.1|34
1726592980000|2024-09-17 17:09:40|176518.3|176388.3|176523.7|176393.7|176527.7|176397.7|176518.3|176388.3|25
1726592990000|2024-09-17 17:09:50|176521.8|176391.8|176524.1|176394.1|176525|176417.5|176507.5|176384.2|25
1726593000000|2024-09-17 17:10:00|176524.6|176394.6|176524.8|176394.8|176526.7|176396.7|176520|176390|21
1726593010000|2024-09-17 17:10:10|176517.4|176387.4|176508.4|176378.4|176524.9|176394.9|176508.4|176378.4|16
1726593020000|2024-09-17 17:10:20|176512|176382|176514.5|176384.5|176514.5|176384.5|176507.7|176377.7|11
1726593030000|2024-09-17 17:10:30|176512.6|176382.6|176518.7|176388.7|176518.9|176388.9|176512.6|176382.6|6
1726593040000|2024-09-17 17:10:40|176518.8|176388.8|176505.1|176415.1|176522.2|176427.4|176505.1|176388.8|20
1726593050000|2024-09-17 17:10:50|176508|176418|176504.5|176414.5|176509.7|176419.7|176501.8|176411.8|14
1726593060000|2024-09-17 17:11:00|176505.3|176415.3|176506.4|176416.4|176516|176426|176504.4|176414.4|21
1726593070000|2024-09-17 17:11:10|176507.7|176417.7|176509.9|176419.9|176512.4|176422.4|176502.2|176412.2|33
1726593080000|2024-09-17 17:11:20|176509.1|176419.1|176517.2|176427.2|176518.8|176428.8|176509.1|176419.1|27
1726593090000|2024-09-17 17:11:30|176517.8|176427.8|176523.6|176433.6|176532.6|176442.6|176517.8|176427.8|29
1726593100000|2024-09-17 17:11:40|176522.7|176432.7|176522.7|176432.7|176528|176438|176522.5|176432.5|27
1726593110000|2024-09-17 17:11:50|176523.6|176433.6|176527.5|176437.5|176529.9|176439.9|176523.6|176433.6|31
1726593120000|2024-09-17 17:12:00|176550.1|176420.1|176579.7|176449.7|176594.2|176464.2|176550.1|176420.1|18
1726593130000|2024-09-17 17:12:10|176580.3|176450.3|176611.4|176481.4|176616.6|176486.6|176579.7|176449.7|14
1726593140000|2024-09-17 17:12:20|176609.7|176479.7|176609.5|176479.5|176613.4|176483.4|176606|176476|16
1726593150000|2024-09-17 17:12:30|176605.6|176475.6|176604.1|176474.1|176612.1|176482.1|176604.1|176474.1|10
1726593160000|2024-09-17 17:12:40|176604.2|176474.2|176599.3|176469.3|176615.3|176485.3|176599.1|176469.1|20
1726593170000|2024-09-17 17:12:50|176606.7|176476.7|176606.8|176476.8|176611.4|176481.4|176601.8|176471.8|14
1726593180000|2024-09-17 17:13:00|176606.6|176476.6|176606.6|176476.6|176614.1|176484.1|176606.6|176476.6|11
1726593190000|2024-09-17 17:13:10|176611.8|176481.8|176607.3|176477.3|176612.1|176482.1|176607.2|176477.2|10
1726593200000|2024-09-17 17:13:20|176607.2|176477.2|176607.3|176477.3|176612.1|176482.1|176605.8|176475.8|14
1726593210000|2024-09-17 17:13:30|176607|176477|176595.9|176465.9|176607|176477|176595.9|176465.9|14
1726593220000|2024-09-17 17:13:40|176596.2|176466.2|176596.2|176466.2|176598.4|176468.4|176596.2|176466.2|6
1726593230000|2024-09-17 17:13:50|176596|176466|176584.5|176454.5|176596|176466|176583.6|176453.6|7
1726593240000|2024-09-17 17:14:00|176585|176455|176585.3|176455.3|176590.7|176460.7|176584.2|176454.2|10
1726593250000|2024-09-17 17:14:10|176586.2|176456.2|176588.6|176458.6|176593.9|176463.9|176586.2|176456.2|9
1726593260000|2024-09-17 17:14:20|176577.2|176487.2|176602.4|176472.4|176606.4|176489|176577.2|176469.1|11
1726593270000|2024-09-17 17:14:30|176604.2|176474.2|176601|176471|176607.1|176477.1|176599.6|176469.6|12
1726593280000|2024-09-17 17:14:40|176601.4|176471.4|176600.1|176470.1|176601.4|176471.4|176599.6|176469.6|8
1726593290000|2024-09-17 17:14:50|176597.6|176467.6|176595.8|176465.8|176601.8|176471.8|176595.7|176465.7|9
1726593300000|2024-09-17 17:15:00|176596.1|176466.1|176593.2|176463.2|176596.1|176466.1|176592.6|176462.6|7
1726593310000|2024-09-17 17:15:10|176590.2|176460.2|176592.8|176462.8|176596.9|176466.9|176590.2|176460.2|10
1726593320000|2024-09-17 17:15:20|176594.5|176464.5|176592.6|176462.6|176594.5|176464.5|176591|176461|9
1726593330000|2024-09-17 17:15:30|176593.4|176463.4|176594.8|176464.8|176594.8|176464.8|176593.4|176463.4|6
1726593340000|2024-09-17 17:15:40|176596.5|176466.5|176600|176470|176603.3|176473.3|176596.2|176466.2|9
1726593350000|2024-09-17 17:15:50|176600.8|176470.8|176599.6|176469.6|176601.3|176471.3|176599.6|176469.6|7
1726593360000|2024-09-17 17:16:00|176600.9|176470.9|176599.5|176469.5|176600.9|176470.9|176595.6|176465.6|10
1726593370000|2024-09-17 17:16:10|176598.9|176468.9|176604.8|176474.8|176605.4|176475.4|176598.3|176468.3|10
1726593380000|2024-09-17 17:16:20|176605.4|176475.4|176610.7|176480.7|176615.3|176485.3|176605.4|176475.4|11
1726593390000|2024-09-17 17:16:30|176609.6|176479.6|176606.9|176476.9|176609.6|176479.6|176604.8|176474.8|7
1726593400000|2024-09-17 17:16:40|176607.9|176477.9|176610.8|176480.8|176610.8|176480.8|176604.5|176474.5|16
1726593410000|2024-09-17 17:16:50|176610.4|176480.4|176600.2|176470.2|176610.4|176480.4|176600.2|176470.2|11
1726593420000|2024-09-17 17:17:00|176609.1|176479.1|176604.1|176474.1|176609.7|176479.7|176596.6|176466.6|12
1726593430000|2024-09-17 17:17:10|176604.2|176474.2|176603.7|176473.7|176604.2|176474.2|176603.3|176473.3|4
1726593440000|2024-09-17 17:17:20|176604.3|176474.3|176602.7|176472.7|176604.4|176474.4|176602.2|176472.2|8
1726593450000|2024-09-17 17:17:30|176603.2|176473.2|176609.5|176479.5|176616.1|176486.1|176603.2|176473.2|12
1726593460000|2024-09-17 17:17:40|176607.7|176477.7|176610.3|176480.3|176610.3|176480.3|176607.7|176477.7|3
1726593470000|2024-09-17 17:17:50|176609.9|176479.9|176606.2|176476.2|176609.9|176479.9|176604|176474|8
1726593480000|2024-09-17 17:18:00|176604.4|176474.4|176598.7|176468.7|176606.9|176476.9|176598.7|176468.7|5
1726593490000|2024-09-17 17:18:10|176597.5|176467.5|176606.5|176476.5|176612.2|176482.2|176597.2|176467.2|11
1726593500000|2024-09-17 17:18:20|176607.5|176477.5|176607.8|176477.8|176607.8|176477.8|176607.3|176477.3|3
1726593510000|2024-09-17 17:18:30|176607.2|176477.2|176616.5|176486.5|176618.3|176488.3|176607.2|176477.2|8
1726593520000|2024-09-17 17:18:40|176615.8|176485.8|176611.7|176481.7|176619.1|176489.1|176609.9|176479.9|15
1726593530000|2024-09-17 17:18:50|176610.4|176480.4|176613.2|176483.2|176613.7|176483.7|176610.4|176480.4|4
1726593540000|2024-09-17 17:19:00|176612|176482|176606.4|176476.4|176617.4|176487.4|176606.4|176476.4|11
1726593550000|2024-09-17 17:19:10|176606.1|176476.1|176605.9|176475.9|176606.1|176476.1|176605.8|176475.8|4
1726593560000|2024-09-17 17:19:20|176605.8|176475.8|176611.8|176481.8|176611.8|176481.8|176600.8|176470.8|12
1726593570000|2024-09-17 17:19:30|176615.8|176485.8|176616.3|176486.3|176616.3|176486.3|176614.6|176484.6|4
1726593580000|2024-09-17 17:19:40|176615|176485|176615.5|176485.5|176616.6|176486.6|176613|176483|8
1726593590000|2024-09-17 17:19:50|176615.4|176485.4|176610.1|176480.1|176618.7|176488.7|176609.8|176479.8|9
1726593600000|2024-09-17 17:20:00|176608.9|176478.9|176612.8|176482.8|176615.5|176485.5|176606.7|176476.7|10
1726593610000|2024-09-17 17:20:10|176612|176482|176612.1|176482.1|176612.1|176482.1|176612|176482|2
1726593620000|2024-09-17 17:20:20|176611.3|176481.3|176608.6|176478.6|176611.3|176481.3|176608.5|176478.5|4
1726593630000|2024-09-17 17:20:30|176604.2|176474.2|176604.5|176474.5|176604.6|176474.6|176599.8|176469.8|8
1726593640000|2024-09-17 17:20:40|176599.1|176469.1|176592.8|176462.8|176599.7|176469.7|176592.8|176462.8|5
1726593650000|2024-09-17 17:20:50|176593.8|176463.8|176594.4|176464.4|176595.5|176465.5|176590.9|176460.9|6
1726593660000|2024-09-17 17:21:00|176595|176465|176540.5|176410.5|176595.3|176465.3|176536.6|176406.6|14
1726593670000|2024-09-17 17:21:10|176534.9|176404.9|176536.8|176406.8|176538.7|176408.7|176529.3|176399.3|19
1726593680000|2024-09-17 17:21:20|176533.7|176403.7|176525.3|176395.3|176533.7|176403.7|176525.3|176395.3|7
1726593690000|2024-09-17 17:21:30|176524.7|176394.7|176522.1|176392.1|176524.7|176394.7|176519.5|176389.5|13
1726593700000|2024-09-17 17:21:40|176522.7|176392.7|176523|176393|176524.7|176394.7|176522.7|176392.7|6
1726593710000|2024-09-17 17:21:50|176523.1|176393.1|176523.5|176393.5|176523.5|176393.5|176520.6|176390.6|5
1726593720000|2024-09-17 17:22:00|176522.4|176392.4|176520|176390|176522.4|176392.4|176516.5|176386.5|12
1726593730000|2024-09-17 17:22:10|176517.6|176387.6|176517.5|176387.5|176520.9|176390.9|176516.8|176386.8|10
1726593740000|2024-09-17 17:22:20|176519.9|176389.9|176524|176394|176525.2|176395.2|176519.7|176389.7|15
1726593750000|2024-09-17 17:22:30|176522.5|176392.5|176520.7|176390.7|176522.5|176392.5|176517.6|176387.6|10
1726593760000|2024-09-17 17:22:40|176522.8|176392.8|176526.7|176396.7|176526.7|176396.7|176522.8|176392.8|7
1726593770000|2024-09-17 17:22:50|176525.7|176395.7|176522.9|176392.9|176528|176398|176522.7|176392.7|9
1726593780000|2024-09-17 17:23:00|176524|176394|176520.7|176390.7|176524|176394|176520.4|176390.4|7
1726593790000|2024-09-17 17:23:10|176520.2|176390.2|176517.1|176387.1|176520.4|176390.4|176517.1|176387.1|11
1726593800000|2024-09-17 17:23:20|176517.2|176387.2|176503|176373|176519.6|176389.6|176485.9|176355.9|24
1726593810000|2024-09-17 17:23:30|176510.8|176380.8|176512.8|176382.8|176516.9|176386.9|176507.3|176377.3|30
1726593820000|2024-09-17 17:23:40|176512.6|176382.6|176515.6|176385.6|176518.2|176388.2|176506.8|176376.8|21
1726593830000|2024-09-17 17:23:50|176512.4|176382.4|176512.6|176382.6|176515.6|176385.6|176506.5|176376.5|28
1726593840000|2024-09-17 17:24:00|176511.7|176381.7|176414.1|176324.1|176515.8|176385.8|176414.1|176324.1|27
1726593850000|2024-09-17 17:24:10|176414.5|176324.5|176411.5|176321.5|176414.5|176324.5|176411.5|176321.5|6
1726593860000|2024-09-17 17:24:20|176411.9|176321.9|176412.9|176322.9|176416.8|176326.8|176411.6|176321.6|9
1726593870000|2024-09-17 17:24:30|176412.1|176322.1|176409.9|176319.9|176412.2|176322.2|176409.9|176319.9|5
1726593880000|2024-09-17 17:24:40|176409.8|176319.8|176409.5|176319.5|176414.4|176324.4|176409.5|176319.5|6
1726593890000|2024-09-17 17:24:50|176410.2|176320.2|176417.5|176327.5|176419.3|176329.3|176409.5|176319.5|9
1726593900000|2024-09-17 17:25:00|176414.5|176324.5|176416.1|176326.1|176416.1|176326.1|176414.5|176324.5|3
1726593910000|2024-09-17 17:25:10|176416.2|176326.2|176420|176330|176420.6|176330.6|176416.2|176326.2|4
1726593920000|2024-09-17 17:25:20|176418.7|176328.7|176424.1|176334.1|176425.1|176335.1|176418.7|176328.7|6
1726593930000|2024-09-17 17:25:30|176420.3|176330.3|176421.9|176331.9|176421.9|176331.9|176419.9|176329.9|5
1726593940000|2024-09-17 17:25:40|176420.3|176330.3|176417.2|176327.2|176420.3|176330.3|176417.2|176327.2|4
1726593950000|2024-09-17 17:25:50|176417|176327|176421.2|176331.2|176421.2|176331.2|176417|176327|6
1726593960000|2024-09-17 17:26:00|176381.2|176291.2|176392.7|176302.7|176392.7|176302.7|176381.2|176291.2|7
1726593970000|2024-09-17 17:26:10|176393.1|176303.1|176384.9|176294.9|176393.1|176303.1|176384.9|176294.9|7
1726593980000|2024-09-17 17:26:20|176384.6|176294.6|176403.4|176313.4|176406.9|176316.9|176384.6|176294.6|8
1726593990000|2024-09-17 17:26:30|176406.9|176316.9|176362.8|176272.8|176407|176317|176346.1|176256.1|17
1726594000000|2024-09-17 17:26:40|176363.2|176273.2|176387.2|176297.2|176394|176304|176359.8|176269.8|9
1726594010000|2024-09-17 17:26:50|176388|176298|176359.8|176269.8|176393.6|176303.6|176358.7|176268.7|9
1726594020000|2024-09-17 17:27:00|176361.2|176271.2|176383.6|176253.6|176383.6|176282.4|176354.8|176253.6|13
1726594030000|2024-09-17 17:27:10|176383.8|176253.8|176394.3|176264.3|176394.3|176264.3|176383.8|176253.8|8
1726594040000|2024-09-17 17:27:20|176395|176265|176394.3|176264.3|176395.9|176265.9|176394.3|176264.3|4
1726594050000|2024-09-17 17:27:30|176394.8|176264.8|176390.1|176260.1|176394.9|176264.9|176388.6|176258.6|7
1726594060000|2024-09-17 17:27:40|176393.2|176263.2|176400.5|176270.5|176400.5|176270.5|176393.2|176263.2|7
1726594070000|2024-09-17 17:27:50|176401.1|176271.1|176399.9|176269.9|176401.1|176271.1|176399.9|176269.9|6
1726594080000|2024-09-17 17:28:00|176401.8|176271.8|176407.1|176277.1|176407.1|176277.1|176401.5|176271.5|14
1726594090000|2024-09-17 17:28:10|176405.8|176275.8|176411.7|176281.7|176411.7|176281.7|176402.6|176272.6|11
1726594100000|2024-09-17 17:28:20|176411.6|176281.6|176411.6|176281.6|176411.6|176281.6|176411.4|176281.4|3
1726594110000|2024-09-17 17:28:30|176412.9|176282.9|176410.4|176280.4|176414.1|176284.1|176410.4|176280.4|8
1726594120000|2024-09-17 17:28:40|176410.1|176280.1|176408.3|176278.3|176410.1|176280.1|176408.3|176278.3|7
1726594130000|2024-09-17 17:28:50|176404.5|176274.5|176405.1|176275.1|176406.1|176276.1|176403.9|176273.9|6
1726594140000|2024-09-17 17:29:00|176407.7|176277.7|176431.2|176301.2|176435.3|176305.3|176398.1|176268.1|9
1726594150000|2024-09-17 17:29:10|176433.6|176303.6|176441.5|176311.5|176441.5|176311.5|176428.8|176298.8|12
1726594160000|2024-09-17 17:29:20|176442.1|176312.1|176443.3|176313.3|176443.4|176313.4|176442.1|176312.1|4
1726594170000|2024-09-17 17:29:30|176443.9|176313.9|176443.5|176313.5|176445.4|176315.4|176443.3|176313.3|8
1726594180000|2024-09-17 17:29:40|176443.6|176313.6|176451.9|176321.9|176451.9|176321.9|176443.6|176313.6|6
1726594190000|2024-09-17 17:29:50|176449.3|176319.3|176447.2|176317.2|176449.3|176319.3|176447.2|176317.2|2
1726594200000|2024-09-17 17:30:00|176449.8|176319.8|176447.1|176317.1|176449.8|176319.8|176447.1|176317.1|3
1726594210000|2024-09-17 17:30:10|176445.8|176315.8|176468.4|176338.4|176471.1|176341.1|176445.8|176315.8|5
1726594220000|2024-09-17 17:30:20|176467.6|176337.6|176465.4|176335.4|176467.6|176337.6|176465.4|176335.4|4
1726594230000|2024-09-17 17:30:30|176465.2|176335.2|176464.7|176334.7|176465.2|176335.2|176464.3|176334.3|4
1726594240000|2024-09-17 17:30:40|176464.9|176334.9|176460.7|176330.7|176466.6|176336.6|176448.5|176318.5|9
1726594250000|2024-09-17 17:30:50|176459.6|176329.6|176453.2|176323.2|176461|176331|176452.3|176322.3|9
1726594260000|2024-09-17 17:31:00|176452.1|176322.1|176453|176323|176454.9|176324.9|176452.1|176322.1|3
1726594270000|2024-09-17 17:31:10|176453.2|176323.2|176455.2|176325.2|176455.2|176325.2|176452.2|176322.2|6
1726594280000|2024-09-17 17:31:20|176454.9|176324.9|176459.8|176329.8|176459.8|176329.8|176454.9|176324.9|6
1726594290000|2024-09-17 17:31:30|176458.6|176328.6|176470.8|176340.8|176470.8|176340.8|176458.6|176328.6|9
1726594300000|2024-09-17 17:31:40|176470.5|176340.5|176471|176341|176471|176341|176470.5|176340.5|4
1726594310000|2024-09-17 17:31:50|176471.2|176341.2|176471|176341|176471.2|176341.2|176471|176341|3
1726594320000|2024-09-17 17:32:00|176472.7|176342.7|176518.8|176388.8|176519|176389|176472.7|176342.7|15
1726594330000|2024-09-17 17:32:10|176519.8|176389.8|176519.7|176389.7|176519.8|176389.8|176519.7|176389.7|2
1726594340000|2024-09-17 17:32:20|176518.8|176388.8|176524.4|176394.4|176524.4|176394.4|176518.8|176388.8|5
1726594350000|2024-09-17 17:32:30|176524.1|176394.1|176531.7|176401.7|176531.7|176401.7|176524.1|176394.1|10
1726594360000|2024-09-17 17:32:40|176530.9|176400.9|176526.6|176396.6|176531.7|176401.7|176526.4|176396.4|10
1726594370000|2024-09-17 17:32:50|176527.3|176397.3|176527.3|176397.3|176528.6|176398.6|176526.7|176396.7|7
1726594380000|2024-09-17 17:33:00|176527.4|176397.4|176551.5|176421.5|176551.5|176421.5|176527.4|176397.4|8
1726594390000|2024-09-17 17:33:10|176551.7|176421.7|176548.2|176418.2|176551.7|176421.7|176548.2|176418.2|5
1726594400000|2024-09-17 17:33:20|176548.5|176418.5|176554.3|176424.3|176554.3|176424.3|176548.5|176418.5|6
1726594410000|2024-09-17 17:33:30|176554.5|176424.5|176457.8|176367.8|176555.3|176425.3|176457.8|176367.8|15
1726594420000|2024-09-17 17:33:40|176455.9|176365.9|176451.3|176361.3|176458.1|176368.1|176448.7|176358.7|8
1726594430000|2024-09-17 17:33:50|176451.6|176361.6|176448.2|176358.2|176454.6|176364.6|176448.2|176358.2|7
1726594440000|2024-09-17 17:34:00|176446.3|176356.3|176444.5|176354.5|176447.2|176357.2|176444.5|176354.5|5
1726594450000|2024-09-17 17:34:10|176444.7|176354.7|176443.4|176353.4|176446.5|176356.5|176443.4|176353.4|6
1726594460000|2024-09-17 17:34:20|176443.2|176353.2|176439.1|176349.1|176443.2|176353.2|176438.2|176348.2|12
1726594470000|2024-09-17 17:34:30|176438.9|176348.9|176472.3|176342.3|176472.3|176349.4|176438.9|176335.9|4
1726594480000|2024-09-17 17:34:40|176473|176343|176473.5|176343.5|176473.5|176343.5|176473|176343|3
1726594490000|2024-09-17 17:34:50|176474.7|176344.7|176475.1|176345.1|176475.9|176345.9|176474.7|176344.7|5
1726594500000|2024-09-17 17:35:00|176464|176374|176464|176374|176464|176374|176464|176374|1
1726594510000|2024-09-17 17:35:10|176463.9|176373.9|176463.9|176373.9|176463.9|176373.9|176463.9|176373.9|1
1726594530000|2024-09-17 17:35:30|176470.2|176380.2|176468.7|176378.7|176474.8|176384.8|176467.2|176377.2|6
1726594540000|2024-09-17 17:35:40|176469.3|176379.3|176469.3|176379.3|176469.4|176379.4|176469.3|176379.3|3
1726594550000|2024-09-17 17:35:50|176466.7|176376.7|176472.6|176382.6|176472.6|176382.6|176466.7|176376.7|5
1726594560000|2024-09-17 17:36:00|176472.7|176382.7|176472.7|176382.7|176472.8|176382.8|176472.5|176382.5|4
1726594570000|2024-09-17 17:36:10|176472.9|176382.9|176468.8|176378.8|176472.9|176382.9|176468.8|176378.8|5
1726594580000|2024-09-17 17:36:20|176468.9|176378.9|176470.6|176380.6|176470.6|176380.6|176468.9|176378.9|2
1726594590000|2024-09-17 17:36:30|176469.3|176379.3|176470.8|176380.8|176470.8|176380.8|176468.9|176378.9|4
1726594600000|2024-09-17 17:36:40|176468|176378|176426.7|176336.7|176468|176378|176426.7|176336.7|4
1726594610000|2024-09-17 17:36:50|176425.7|176335.7|176418.2|176328.2|176425.7|176335.7|176418.2|176328.2|11
1726594620000|2024-09-17 17:37:00|176418.3|176328.3|176418.5|176328.5|176418.6|176328.6|176418|176328|4
1726594630000|2024-09-17 17:37:10|176418.3|176328.3|176418|176328|176420.4|176330.4|176418|176328|9
1726594640000|2024-09-17 17:37:20|176417.9|176327.9|176417|176327|176417.9|176327.9|176417|176327|3
1726594650000|2024-09-17 17:37:30|176417.6|176327.6|176419.1|176329.1|176419.1|176329.1|176417.6|176327.6|2
1726594660000|2024-09-17 17:37:40|176419.8|176329.8|176420.2|176330.2|176420.2|176330.2|176419.6|176329.6|3
1726594670000|2024-09-17 17:37:50|176420|176330|176419.8|176329.8|176420|176330|176419.8|176329.8|2
1726594680000|2024-09-17 17:38:00|176419.6|176329.6|176417|176327|176419.6|176329.6|176417|176327|2
1726594690000|2024-09-17 17:38:10|176417.2|176327.2|176417.7|176327.7|176417.8|176327.8|176417.2|176327.2|4
1726594700000|2024-09-17 17:38:20|176417.6|176327.6|176417.3|176327.3|176417.6|176327.6|176417.3|176327.3|2
1726594710000|2024-09-17 17:38:30|176415.3|176325.3|176417.9|176327.9|176417.9|176327.9|176414.9|176324.9|5
1726594720000|2024-09-17 17:38:40|176417.8|176327.8|176417.8|176327.8|176417.8|176327.8|176417.8|176327.8|1
1726594730000|2024-09-17 17:38:50|176419.7|176329.7|176417.7|176327.7|176419.7|176329.7|176417.7|176327.7|3
1726594740000|2024-09-17 17:39:00|176415.5|176325.5|176435.6|176305.6|176435.6|176325.5|176415.4|176305.6|3
1726594750000|2024-09-17 17:39:10|176434.8|176304.8|176434.8|176304.8|176434.8|176304.8|176434.8|176304.8|1
1726594760000|2024-09-17 17:39:20|176435|176305|176435.3|176305.3|176435.3|176305.3|176435|176305|2
1726594770000|2024-09-17 17:39:30|176434.9|176304.9|176436.8|176306.8|176436.8|176306.8|176434.8|176304.8|4
1726594780000|2024-09-17 17:39:40|176436.7|176306.7|176436.8|176306.8|176436.8|176306.8|176436.7|176306.7|2
1726594790000|2024-09-17 17:39:50|176436.7|176306.7|176437.4|176307.4|176454.7|176324.7|176434.7|176304.7|8
1726594800000|2024-09-17 17:40:00|176436.8|176306.8|176438.8|176308.8|176438.8|176308.8|176436.8|176306.8|8
1726594810000|2024-09-17 17:40:10|176438.9|176308.9|176438.6|176308.6|176438.9|176308.9|176438.6|176308.6|3
1726594820000|2024-09-17 17:40:20|176438.8|176308.8|176440|176310|176440|176310|176437.4|176307.4|5
1726594830000|2024-09-17 17:40:30|176436.7|176306.7|176434.9|176304.9|176436.7|176306.7|176434.9|176304.9|4
1726594840000|2024-09-17 17:40:40|176434.2|176304.2|176434.3|176304.3|176434.3|176304.3|176434.2|176304.2|2
1726594850000|2024-09-17 17:40:50|176432.8|176302.8|176432.8|176302.8|176432.8|176302.8|176432.7|176302.7|3
1726594860000|2024-09-17 17:41:00|176432.7|176302.7|176434.7|176304.7|176434.7|176304.7|176432.6|176302.6|3
1726594870000|2024-09-17 17:41:10|176434.2|176304.2|176433.9|176303.9|176434.3|176304.3|176433.9|176303.9|4
1726594880000|2024-09-17 17:41:20|176433.8|176303.8|176452.9|176322.9|176455.4|176326.4|176412|176282|14
1726594890000|2024-09-17 17:41:30|176454.1|176324.1|176449|176319|176455.3|176325.3|176449|176319|7
1726594900000|2024-09-17 17:41:40|176447.4|176317.4|176447.1|176317.1|176449.4|176319.4|176447|176317|6
1726594910000|2024-09-17 17:41:50|176445.3|176315.3|176453.4|176323.4|176454.3|176324.3|176445.3|176315.3|7
1726594920000|2024-09-17 17:42:00|176452.2|176322.2|176454.8|176324.8|176454.8|176324.8|176452.2|176322.2|4
1726594930000|2024-09-17 17:42:10|176454.1|176324.1|176453.3|176323.3|176455|176325|176453.3|176323.3|6
1726594940000|2024-09-17 17:42:20|176455|176325|176459.9|176329.9|176461.6|176331.6|176455|176325|8
1726594950000|2024-09-17 17:42:30|176459.8|176329.8|176469.2|176339.2|176476.1|176346.1|176459.8|176329.8|5
1726594960000|2024-09-17 17:42:40|176456.5|176326.5|176460.9|176330.9|176460.9|176330.9|176456.5|176326.5|4
1726594970000|2024-09-17 17:42:50|176461.7|176331.7|176466.1|176336.1|176466.1|176336.1|176461.7|176331.7|5
1726594980000|2024-09-17 17:43:00|176466.6|176336.6|176467.5|176337.5|176467.5|176337.5|176466.6|176336.6|4
1726594990000|2024-09-17 17:43:10|176467.2|176337.2|176461.6|176331.6|176467.2|176337.2|176461.6|176331.6|6
1726595000000|2024-09-17 17:43:20|176459.6|176329.6|176448|176318|176459.6|176329.6|176448|176318|5
1726595010000|2024-09-17 17:43:30|176446.9|176316.9|176445.5|176315.5|176446.9|176316.9|176445.5|176315.5|3
1726595020000|2024-09-17 17:43:40|176445.2|176315.2|176443.8|176313.8|176445.2|176315.2|176443.8|176313.8|3
1726595030000|2024-09-17 17:43:50|176445|176315|176447.9|176317.9|176448.2|176318.2|176445|176315|5
1726595040000|2024-09-17 17:44:00|176447.5|176317.5|176445.9|176315.9|176447.5|176317.5|176445.9|176315.9|3
1726595050000|2024-09-17 17:44:10|176449.1|176319.1|176445.7|176315.7|176450.9|176352.5|176442.5|176314.3|8
1726595060000|2024-09-17 17:44:20|176445.4|176315.4|176450.8|176320.8|176454.4|176324.4|176444.1|176314.1|8
1726595070000|2024-09-17 17:44:30|176449.9|176319.9|176450.9|176320.9|176452.3|176322.3|176449.1|176319.1|7
1726595080000|2024-09-17 17:44:40|176452.3|176322.3|176451.9|176321.9|176452.3|176322.3|176447.7|176317.7|8
1726595090000|2024-09-17 17:44:50|176452.4|176322.4|176452.4|176322.4|176452.4|176322.4|176452.4|176322.4|1
1726595100000|2024-09-17 17:45:00|176455.6|176325.6|176442.3|176312.3|176455.6|176325.6|176442.3|176312.3|8
1726595110000|2024-09-17 17:45:10|176441.1|176311.1|176452.6|176322.6|176455.3|176346.4|176436.4|176311.1|11
1726595120000|2024-09-17 17:45:20|176465.5|176335.5|176466|176336|176466.8|176336.8|176465.5|176335.5|3
1726595130000|2024-09-17 17:45:30|176464.7|176334.7|176468.1|176338.1|176468.1|176338.1|176464.7|176334.7|7
1726595140000|2024-09-17 17:45:40|176468.5|176338.5|176467.8|176337.8|176468.5|176338.5|176467.3|176337.3|5
1726595150000|2024-09-17 17:45:50|176468.1|176338.1|176468.3|176338.3|176470.7|176340.7|176468.1|176338.1|6
1726595160000|2024-09-17 17:46:00|176468.1|176338.1|176452.9|176322.9|176468.1|176338.1|176452.9|176322.9|9
1726595170000|2024-09-17 17:46:10|176452.7|176322.7|176449.6|176319.6|176452.7|176322.7|176449.6|176319.6|3
1726595180000|2024-09-17 17:46:20|176451|176321|176451.1|176321.1|176453.9|176323.9|176450.7|176320.7|8
1726595190000|2024-09-17 17:46:30|176451.5|176321.5|176450.8|176320.8|176455.4|176325.4|176450.8|176320.8|6
1726595200000|2024-09-17 17:46:40|176453.3|176323.3|176455.9|176325.9|176457.6|176327.6|176450.8|176320.8|11
1726595210000|2024-09-17 17:46:50|176453|176323|176446.1|176316.1|176461.3|176331.3|176445.7|176315.7|11
1726595220000|2024-09-17 17:47:00|176445.6|176315.6|176447|176317|176447|176317|176442.2|176312.2|9
1726595230000|2024-09-17 17:47:10|176446.6|176316.6|176447.6|176317.6|176453.9|176323.9|176442.7|176312.7|12
1726595240000|2024-09-17 17:47:20|176448.4|176318.4|176444.3|176314.3|176449.2|176319.2|176444|176314|7
1726595250000|2024-09-17 17:47:30|176443.4|176313.4|176450.5|176320.5|176454.3|176324.3|176440.5|176310.5|9
1726595260000|2024-09-17 17:47:40|176449.4|176319.4|176450.5|176320.5|176453|176323|176445.4|176315.4|7
1726595270000|2024-09-17 17:47:50|176448.4|176318.4|176446.5|176316.5|176453.6|176323.6|176446.5|176316.5|11
1726595280000|2024-09-17 17:48:00|176446.3|176316.3|176451.8|176321.8|176455.2|176325.2|176443.8|176313.8|7
1726595290000|2024-09-17 17:48:10|176451.4|176321.4|176444|176314|176451.4|176321.4|176444|176314|7
1726595300000|2024-09-17 17:48:20|176443.9|176313.9|176446.9|176316.9|176454.6|176324.6|176441|176311|17
1726595310000|2024-09-17 17:48:30|176445.4|176315.4|176435.5|176305.5|176445.4|176315.4|176435.5|176305.5|9
1726595320000|2024-09-17 17:48:40|176436.2|176306.2|176440.3|176310.3|176442|176312|176433.6|176303.6|17
1726595330000|2024-09-17 17:48:50|176440.2|176310.2|176443.7|176313.7|176445.6|176315.6|176440.2|176310.2|4
1726595340000|2024-09-17 17:49:00|176446|176316|176444.5|176314.5|176446.4|176316.4|176441.4|176311.4|9
1726595350000|2024-09-17 17:49:10|176445.1|176315.1|176440.8|176310.8|176445.1|176315.1|176440.8|176310.8|4
1726595360000|2024-09-17 17:49:20|176440.9|176310.9|176451.8|176321.8|176451.8|176321.8|176440.9|176310.9|7
1726595370000|2024-09-17 17:49:30|176448.1|176318.1|176431.4|176301.4|176448.1|176318.1|176431.4|176301.4|10
1726595380000|2024-09-17 17:49:40|176430.4|176300.4|176424|176334|176431.4|176338.9|176408.5|176300.4|12
1726595390000|2024-09-17 17:49:50|176421.6|176331.6|176432.9|176302.9|176440.8|176331.6|176417.9|176299.4|25
1726595400000|2024-09-17 17:50:00|176438.7|176308.7|176436.1|176306.1|176445.2|176330.6|176403.5|176295.1|26
1726595410000|2024-09-17 17:50:10|176432|176302|176424.9|176294.9|176434.7|176321.6|176406.5|176293.9|15
1726595420000|2024-09-17 17:50:20|176424.8|176294.8|176414.5|176284.5|176426.7|176296.7|176414.5|176284.5|16
1726595430000|2024-09-17 17:50:30|176419.1|176289.1|176414.5|176284.5|176424.6|176294.6|176414.5|176284.5|18
1726595440000|2024-09-17 17:50:40|176414.4|176284.4|176421.3|176291.3|176421.7|176291.7|176414.4|176284.4|11
1726595450000|2024-09-17 17:50:50|176419.5|176289.5|176414.2|176284.2|176419.6|176289.6|176411.4|176281.4|6
1726595460000|2024-09-17 17:51:00|176413.7|176283.7|176408.9|176278.9|176419|176289|176408.9|176278.9|22
1726595470000|2024-09-17 17:51:10|176411.1|176281.1|176417.9|176287.9|176419|176289|176409.2|176279.2|17
1726595480000|2024-09-17 17:51:20|176416.1|176286.1|176419|176289|176419|176289|176415.2|176285.2|7
1726595490000|2024-09-17 17:51:30|176418.5|176288.5|176418.1|176288.1|176418.5|176288.5|176418|176288|4
1726595500000|2024-09-17 17:51:40|176420.6|176290.6|176414.3|176284.3|176425|176301|176391|176281.9|15
1726595510000|2024-09-17 17:51:50|176413.8|176283.8|176417.8|176287.8|176417.8|176287.8|176411.8|176281.8|9
1726595520000|2024-09-17 17:52:00|176418.8|176288.8|176414.5|176284.5|176420.2|176290.2|176412.2|176282.2|11
1726595530000|2024-09-17 17:52:10|176414.4|176284.4|176414.2|176284.2|176415|176285|176414.2|176284.2|3
1726595540000|2024-09-17 17:52:20|176414.1|176284.1|176399|176309|176415.6|176312.5|176397|176283.1|9
1726595550000|2024-09-17 17:52:30|176399.2|176309.2|176407.9|176317.9|176424.6|176317.9|176399.2|176285.1|10
1726595560000|2024-09-17 17:52:40|176406.1|176316.1|176397.6|176307.6|176406.1|176316.1|176397|176307|8
1726595570000|2024-09-17 17:52:50|176399.9|176309.9|176399.5|176309.5|176402.5|176312.5|176395.3|176305.3|16
1726595580000|2024-09-17 17:53:00|176397.2|176307.2|176386.1|176296.1|176399.5|176309.5|176379.4|176289.4|17
1726595590000|2024-09-17 17:53:10|176384.3|176294.3|176389.2|176299.2|176389.3|176299.3|176379.8|176289.8|9
1726595600000|2024-09-17 17:53:20|176388|176298|176324|176234|176388|176298|176323.6|176233.6|11
1726595610000|2024-09-17 17:53:30|176323.6|176233.6|176323.5|176233.5|176323.6|176233.6|176323.5|176233.5|2
1726595620000|2024-09-17 17:53:40|176322.7|176232.7|176322.7|176232.7|176322.7|176232.7|176322.7|176232.7|1
1726595630000|2024-09-17 17:53:50|176321.8|176231.8|176323.4|176233.4|176323.5|176233.5|176319.9|176229.9|4
1726595640000|2024-09-17 17:54:00|176317|176227|176317.5|176227.5|176317.5|176227.5|176316.8|176226.8|3
1726595650000|2024-09-17 17:54:10|176317.3|176227.3|176317.4|176227.4|176317.4|176227.4|176317.3|176227.3|2
1726595670000|2024-09-17 17:54:30|176319.9|176229.9|176319.9|176229.9|176319.9|176229.9|176319.9|176229.9|1
1726595680000|2024-09-17 17:54:40|176320.4|176230.4|176320.3|176230.3|176320.4|176230.4|176320.3|176230.3|2
1726595700000|2024-09-17 17:55:00|176320.2|176230.2|176320.2|176230.2|176320.3|176230.3|176320.2|176230.2|3
1726595710000|2024-09-17 17:55:10|176320.5|176230.5|176320.3|176230.3|176320.5|176230.5|176320.3|176230.3|2
1726595720000|2024-09-17 17:55:20|176320.2|176230.2|176318.3|176228.3|176320.2|176230.2|176318.3|176228.3|2
1726595730000|2024-09-17 17:55:30|176318.5|176228.5|176318.4|176228.4|176318.5|176228.5|176318.4|176228.4|2
1726595740000|2024-09-17 17:55:40|176318.5|176228.5|176318.5|176228.5|176318.5|176228.5|176318.5|176228.5|1
1726595750000|2024-09-17 17:55:50|176319.6|176229.6|176319.7|176229.7|176319.7|176229.7|176319.6|176229.6|2
1726595760000|2024-09-17 17:56:00|176319.6|176229.6|176317.2|176227.2|176319.6|176229.6|176317.2|176227.2|3
1726595770000|2024-09-17 17:56:10|176316.9|176226.9|176316.9|176226.9|176317.1|176227.1|176316.9|176226.9|4
1726595780000|2024-09-17 17:56:20|176316.6|176226.6|176317|176227|176317.5|176227.5|176316.6|176226.6|3
1726595790000|2024-09-17 17:56:30|176317.7|176227.7|176319.3|176229.3|176319.3|176229.3|176317.7|176227.7|3
1726595800000|2024-09-17 17:56:40|176319.2|176229.2|176318.2|176228.2|176319.2|176229.2|176318.2|176228.2|3
1726595810000|2024-09-17 17:56:50|176318.3|176228.3|176318.3|176228.3|176318.3|176228.3|176318.3|176228.3|1
1726595820000|2024-09-17 17:57:00|176318.1|176228.1|176317.7|176227.7|176318.4|176228.4|176317.7|176227.7|4
1726595850000|2024-09-17 17:57:30|176317.8|176227.8|176320.3|176230.3|176320.3|176230.3|176317.8|176227.8|7
1726595860000|2024-09-17 17:57:40|176320.6|176230.6|176320.6|176230.6|176320.6|176230.6|176320.6|176230.6|1
1726595870000|2024-09-17 17:57:50|176320.7|176230.7|176320.7|176230.7|176320.7|176230.7|176320.7|176230.7|1
1726595880000|2024-09-17 17:58:00|176320.8|176230.8|176319.6|176229.6|176320.8|176230.8|176319.6|176229.6|3
1726595890000|2024-09-17 17:58:10|176319.5|176229.5|176319.5|176229.5|176319.5|176229.5|176319.5|176229.5|1
1726595910000|2024-09-17 17:58:30|176319.6|176229.6|176319.6|176229.6|176319.6|176229.6|176319.1|176229.1|3
1726595920000|2024-09-17 17:58:40|176318.8|176228.8|176318.6|176228.6|176318.8|176228.8|176318.6|176228.6|2
1726595930000|2024-09-17 17:58:50|176318.3|176228.3|176309.8|176219.8|176318.3|176228.3|176307.9|176217.9|5
1726595940000|2024-09-17 17:59:00|176309.4|176219.4|176309.2|176219.2|176309.4|176219.4|176309.2|176219.2|2
1726595950000|2024-09-17 17:59:10|176309.5|176219.5|176309.5|176219.5|176309.5|176219.5|176309.5|176219.5|1
1726595960000|2024-09-17 17:59:20|176309.9|176219.9|176308.8|176218.8|176309.9|176219.9|176308.8|176218.8|4
1726595970000|2024-09-17 17:59:30|176307.1|176217.1|176308.5|176218.5|176308.5|176218.5|176307.1|176217.1|4
1726595980000|2024-09-17 17:59:40|176308.6|176218.6|176308.5|176218.5|176308.6|176218.6|176308.5|176218.5|2
1726595990000|2024-09-17 17:59:50|176305.4|176215.4|176324.5|176234.5|176328.1|176238.1|176305.4|176215.4|6
1726596000000|2024-09-17 18:00:00|176324.9|176234.9|176331.5|176241.5|176331.5|176241.5|176324.9|176234.9|9
1726596010000|2024-09-17 18:00:10|176331.4|176241.4|176333.2|176203.2|176334|176242.2|176328.7|176203.2|6
1726596020000|2024-09-17 18:00:20|176333.3|176203.3|176335|176205|176337.7|176207.7|176333.2|176203.2|6
1726596030000|2024-09-17 18:00:30|176332.7|176202.7|176242.9|176152.9|176332.7|176202.7|176241.9|176151.9|10
1726596040000|2024-09-17 18:00:40|176242.5|176152.5|176245|176155|176246.2|176156.2|176242.5|176152.5|8
1726596050000|2024-09-17 18:00:50|176245.5|176155.5|176222.1|176132.1|176245.7|176155.7|176177.9|176087.9|21
1726596060000|2024-09-17 18:01:00|176223.7|176133.7|176228.3|176138.3|176228.7|176138.7|176222.4|176132.4|17
1726596070000|2024-09-17 18:01:10|176222.2|176132.2|176226.3|176136.3|176229|176139|176222.2|176132.2|13
1726596080000|2024-09-17 18:01:20|176222.4|176132.4|176231.1|176141.1|176231.1|176141.1|176222.4|176132.4|5
1726596090000|2024-09-17 18:01:30|176231.2|176141.2|176230.6|176140.6|176231.4|176141.4|176227|176137|11
1726596100000|2024-09-17 18:01:40|176227.5|176137.5|176253.2|176123.2|176259.4|176140.5|176227.5|176112.5|22
1726596110000|2024-09-17 18:01:50|176250.8|176120.8|176216.9|176086.9|176257.6|176127.6|176199.5|176069.5|18
1726596120000|2024-09-17 18:02:00|176218.9|176088.9|176220.1|176090.1|176220.1|176090.1|176218.9|176088.9|2
1726596130000|2024-09-17 18:02:10|176220.8|176090.8|176207.4|176117.4|176223.5|176117.4|176194.1|176088.7|11
1726596140000|2024-09-17 18:02:20|176209.4|176119.4|176209|176119|176209.4|176119.4|176208|176118|4
1726596150000|2024-09-17 18:02:30|176207.9|176117.9|176209.4|176119.4|176210.2|176120.2|176207.1|176117.1|4
1726596160000|2024-09-17 18:02:40|176210.3|176120.3|176211.1|176121.1|176211.6|176121.6|176205.6|176115.6|4
1726596170000|2024-09-17 18:02:50|176212.3|176122.3|176212.4|176122.4|176212.4|176122.4|176206.9|176116.9|5
1726596180000|2024-09-17 18:03:00|176212.7|176122.7|176213.3|176123.3|176213.3|176123.3|176211.7|176121.7|3
1726596190000|2024-09-17 18:03:10|176212.1|176122.1|176205.2|176115.2|176212.1|176122.1|176179|176089|6
1726596200000|2024-09-17 18:03:20|176207.2|176117.2|176206.7|176116.7|176212|176122|176205.7|176115.7|7
1726596210000|2024-09-17 18:03:30|176206.6|176116.6|176216.8|176126.8|176216.8|176126.8|176206.6|176116.6|7
1726596220000|2024-09-17 18:03:40|176219|176129|176214.6|176124.6|176219.3|176129.3|176213.8|176123.8|11
1726596230000|2024-09-17 18:03:50|176211.4|176121.4|176214.6|176124.6|176214.6|176124.6|176211.3|176121.3|4
1726596240000|2024-09-17 18:04:00|176215.2|176125.2|176218.7|176128.7|176218.7|176128.7|176214|176124|4
1726596250000|2024-09-17 18:04:10|176223.1|176133.1|176224.9|176134.9|176225.4|176135.4|176162.3|176072.3|23
1726596260000|2024-09-17 18:04:20|176225|176135|176227.9|176137.9|176233.2|176143.2|176225|176135|22
1726596270000|2024-09-17 18:04:30|176232.7|176142.7|176229.5|176139.5|176232.9|176142.9|176226.3|176136.3|19
1726596280000|2024-09-17 18:04:40|176230.1|176140.1|176248.3|176158.3|176248.3|176158.3|176230.1|176140.1|21
1726596290000|2024-09-17 18:04:50|176246.7|176156.7|176252.8|176162.8|176253.3|176163.3|176246.2|176156.2|17
1726596300000|2024-09-17 18:05:00|176258.7|176168.7|176262.9|176172.9|176263.2|176173.2|176254.1|176164.1|20
1726596310000|2024-09-17 18:05:10|176264.7|176174.7|176261.5|176171.5|176264.7|176174.7|176260.1|176170.1|8
1726596320000|2024-09-17 18:05:20|176262.5|176172.5|176263.6|176173.6|176267.9|176177.9|176259.9|176169.9|15
1726596330000|2024-09-17 18:05:30|176262|176172|176262.8|176172.8|176263.5|176173.5|176259.5|176169.5|15
1726596340000|2024-09-17 18:05:40|176259.2|176169.2|176263.5|176173.5|176263.6|176173.6|176258.8|176168.8|7
1726596350000|2024-09-17 18:05:50|176263.7|176173.7|176261.6|176171.6|176267.2|176177.2|176259|176169|11
1726596360000|2024-09-17 18:06:00|176252.9|176162.9|176257.3|176167.3|176257.6|176167.6|176251.5|176161.5|15
1726596370000|2024-09-17 18:06:10|176256.3|176166.3|176251.4|176161.4|176256.3|176166.3|176246.8|176156.8|7
1726596380000|2024-09-17 18:06:20|176249.5|176159.5|176249.2|176159.2|176252.7|176162.7|176249.2|176159.2|8
1726596390000|2024-09-17 18:06:30|176249.6|176159.6|176249.1|176159.1|176249.6|176159.6|176248.5|176158.5|4
1726596400000|2024-09-17 18:06:40|176247.3|176157.3|176243.2|176153.2|176249.9|176159.9|176242.3|176152.3|7
1726596410000|2024-09-17 18:06:50|176243|176153|176242.9|176152.9|176243.6|176153.6|176242.1|176152.1|8
1726596420000|2024-09-17 18:07:00|176242.1|176152.1|176251.7|176161.7|176252.3|176162.3|176242.1|176152.1|7
1726596430000|2024-09-17 18:07:10|176251.5|176161.5|176251.8|176161.8|176252.6|176162.6|176251.5|176161.5|4
1726596440000|2024-09-17 18:07:20|176251.4|176161.4|176252|176162|176256.1|176166.1|176251.4|176161.4|8
1726596450000|2024-09-17 18:07:30|176250.9|176160.9|176244.9|176154.9|176251.7|176161.7|176244.9|176154.9|6
1726596460000|2024-09-17 18:07:40|176245.9|176155.9|176238.8|176148.8|176245.9|176155.9|176238.7|176148.7|13
1726596470000|2024-09-17 18:07:50|176238.4|176148.4|176230.5|176140.5|176238.4|176148.4|176229.4|176139.4|10
1726596480000|2024-09-17 18:08:00|176236.5|176146.5|176235|176145|176239.7|176149.7|176233.8|176143.8|9
1726596490000|2024-09-17 18:08:10|176234.4|176144.4|176236.4|176146.4|176236.4|176146.4|176234.4|176144.4|6
1726596500000|2024-09-17 18:08:20|176236.1|176146.1|176233.3|176143.3|176236.1|176146.1|176232.4|176142.4|4
1726596510000|2024-09-17 18:08:30|176232.5|176142.5|176248.9|176118.9|176248.9|176147|176219.3|176117.7|18
1726596520000|2024-09-17 18:08:40|176250|176120|176251.1|176121.1|176254|176124|176250|176120|5
1726596530000|2024-09-17 18:08:50|176252.6|176122.6|176251.7|176121.7|176253.4|176123.4|176250.5|176120.5|10
1726596540000|2024-09-17 18:09:00|176235.3|176145.3|176229.3|176139.3|176235.3|176145.3|176223.9|176133.9|19
1726596550000|2024-09-17 18:09:10|176228.2|176138.2|176227.7|176137.7|176228.3|176138.3|176226.7|176136.7|4
1726596560000|2024-09-17 18:09:20|176228.6|176138.6|176204.2|176114.2|176228.6|176138.6|176197.2|176107.2|8
1726596570000|2024-09-17 18:09:30|176201.8|176111.8|176199.1|176109.1|176211|176121|176199.1|176109.1|11
1726596580000|2024-09-17 18:09:40|176203.6|176113.6|176199.4|176109.4|176203.9|176113.9|176199.1|176109.1|5
1726596590000|2024-09-17 18:09:50|176201.3|176111.3|176199.5|176109.5|176207|176117|176198.1|176108.1|16
1726596600000|2024-09-17 18:10:00|176192.9|176102.9|176201.4|176111.4|176202.8|176112.8|176192.9|176102.9|9
1726596610000|2024-09-17 18:10:10|176202.2|176112.2|176201.4|176111.4|176202.2|176112.2|176201.4|176111.4|2
1726596620000|2024-09-17 18:10:20|176201.8|176111.8|176195|176105|176212.8|176122.8|176195|176105|14
1726596630000|2024-09-17 18:10:30|176197.8|176107.8|176190.2|176100.2|176199.4|176109.4|176189.7|176099.7|9
1726596640000|2024-09-17 18:10:40|176192.4|176102.4|176196.7|176106.7|176196.7|176106.7|176190.8|176100.8|6
1726596650000|2024-09-17 18:10:50|176199.5|176109.5|176200.4|176110.4|176200.7|176110.7|176199.5|176109.5|3
1726596660000|2024-09-17 18:11:00|176193.6|176103.6|176187|176097|176195.5|176105.5|176187|176097|5
1726596670000|2024-09-17 18:11:10|176195.9|176105.9|176196.5|176106.5|176196.9|176106.9|176195.6|176105.6|4
1726596680000|2024-09-17 18:11:20|176198.9|176108.9|176198.9|176108.9|176198.9|176108.9|176198.9|176108.9|1
1726596690000|2024-09-17 18:11:30|176199.3|176109.3|176197.7|176107.7|176199.3|176109.3|176196.6|176106.6|7
1726596700000|2024-09-17 18:11:40|176200|176110|176196.6|176106.6|176200|176110|176196.6|176106.6|2
1726596710000|2024-09-17 18:11:50|176198|176108|176201.3|176111.3|176201.3|176111.3|176194.9|176104.9|7
1726596720000|2024-09-17 18:12:00|176201.5|176111.5|176199|176109|176201.8|176111.8|176198.4|176108.4|7
1726596730000|2024-09-17 18:12:10|176200.4|176110.4|176195.6|176105.6|176200.4|176110.4|176194.3|176104.3|6
1726596740000|2024-09-17 18:12:20|176197.8|176107.8|176200.2|176110.2|176200.4|176110.4|176197.8|176107.8|6
1726596750000|2024-09-17 18:12:30|176195.6|176105.6|176199.4|176109.4|176200|176110|176194|176104|5
1726596760000|2024-09-17 18:12:40|176199.5|176109.5|176198|176108|176199.5|176109.5|176196.9|176106.9|4
1726596770000|2024-09-17 18:12:50|176198.1|176108.1|176198.9|176108.9|176199.2|176109.2|176195|176105|7
1726596780000|2024-09-17 18:13:00|176199.2|176109.2|176201.1|176111.1|176212.5|176122.5|176199.2|176109.2|6
1726596790000|2024-09-17 18:13:10|176202.7|176112.7|176196.9|176106.9|176202.7|176112.7|176196.9|176106.9|2
1726596800000|2024-09-17 18:13:20|176201.8|176111.8|176200.2|176110.2|176201.8|176111.8|176196.4|176106.4|8
1726596810000|2024-09-17 18:13:30|176200.3|176110.3|176199.3|176109.3|176200.3|176110.3|176199.3|176109.3|2
1726596820000|2024-09-17 18:13:40|176199.8|176109.8|176199.2|176109.2|176199.8|176109.8|176199.2|176109.2|4
1726596830000|2024-09-17 18:13:50|176198.9|176108.9|176196.4|176106.4|176199.2|176109.2|176196.4|176106.4|4
1726596840000|2024-09-17 18:14:00|176196.3|176106.3|176192.9|176102.9|176196.4|176106.4|176165|176075|8
1726596850000|2024-09-17 18:14:10|176191.4|176101.4|176191.5|176101.5|176193.1|176103.1|176190.6|176100.6|7
1726596860000|2024-09-17 18:14:20|176193.6|176103.6|176193.2|176103.2|176193.6|176103.6|176193|176103|3
1726596870000|2024-09-17 18:14:30|176192.5|176102.5|176194.7|176104.7|176194.7|176104.7|176192.5|176102.5|3
1726596880000|2024-09-17 18:14:40|176195|176105|176195|176105|176195|176105|176193.3|176103.3|3
1726596890000|2024-09-17 18:14:50|176194.4|176104.4|176189|176099|176194.4|176104.4|176187.3|176097.3|6
1726596900000|2024-09-17 18:15:00|176191.9|176101.9|176192.4|176102.4|176193.1|176103.1|176191.9|176101.9|4
1726596910000|2024-09-17 18:15:10|176195.4|176105.4|176195.6|176105.6|176195.6|176105.6|176195.4|176105.4|2
1726596920000|2024-09-17 18:15:20|176196|176106|176189.9|176099.9|176196|176106|176189.9|176099.9|4
1726596930000|2024-09-17 18:15:30|176195.2|176105.2|176197.2|176107.2|176197.2|176107.2|176195.2|176105.2|3
1726596940000|2024-09-17 18:15:40|176197.5|176107.5|176194.9|176104.9|176198.6|176108.6|176185.3|176095.3|6
1726596950000|2024-09-17 18:15:50|176194.6|176104.6|176194.5|176104.5|176194.6|176104.6|176194.5|176104.5|2
1726596960000|2024-09-17 18:16:00|176191.6|176101.6|176191.6|176101.6|176191.6|176101.6|176191.6|176101.6|1
1726596970000|2024-09-17 18:16:10|176195|176105|176196|176106|176199.2|176109.2|176195|176105|6
1726596980000|2024-09-17 18:16:20|176198.1|176108.1|176198|176108|176198.6|176108.6|176198|176108|4
1726596990000|2024-09-17 18:16:30|176198.3|176108.3|176197.9|176107.9|176198.3|176108.3|176197.9|176107.9|2
1726597000000|2024-09-17 18:16:40|176191.4|176101.4|176173.9|176083.9|176191.4|176101.4|176173.9|176083.9|2
1726597010000|2024-09-17 18:16:50|176174.7|176084.7|176190.7|176100.7|176192.5|176102.5|176171.2|176081.2|5
1726597020000|2024-09-17 18:17:00|176191.5|176101.5|176193.8|176103.8|176193.8|176103.8|176191.5|176101.5|4
1726597030000|2024-09-17 18:17:10|176191.3|176101.3|176191.5|176101.5|176191.5|176101.5|176191.3|176101.3|2
1726597040000|2024-09-17 18:17:20|176187.2|176097.2|176187.7|176097.7|176187.7|176097.7|176187.2|176097.2|2
1726597050000|2024-09-17 18:17:30|176187.4|176097.4|176186.5|176096.5|176187.4|176097.4|176186.5|176096.5|3
1726597060000|2024-09-17 18:17:40|176187.2|176097.2|176186|176096|176187.2|176097.2|176180.1|176090.1|4
1726597070000|2024-09-17 18:17:50|176186.2|176096.2|176190.8|176100.8|176191|176101|176186.2|176096.2|5
1726597080000|2024-09-17 18:18:00|176189.8|176099.8|176190.8|176100.8|176190.8|176100.8|176189.8|176099.8|2
1726597100000|2024-09-17 18:18:20|176185.9|176095.9|176194.1|176104.1|176194.1|176104.1|176184.3|176094.3|8
1726597110000|2024-09-17 18:18:30|176194.2|176104.2|176193.1|176103.1|176194.5|176104.5|176192.7|176102.7|5
1726597120000|2024-09-17 18:18:40|176193|176103|176195.7|176105.7|176196.3|176106.3|176193|176103|6
1726597130000|2024-09-17 18:18:50|176195.5|176105.5|176198.6|176108.6|176198.6|176108.6|176195.5|176105.5|9
1726597140000|2024-09-17 18:19:00|176199.9|176109.9|176218.2|176128.2|176225.3|176135.3|176199.9|176109.9|29
1726597150000|2024-09-17 18:19:10|176218.9|176128.9|176221.6|176131.6|176221.9|176131.9|176214.2|176124.2|12
1726597160000|2024-09-17 18:19:20|176222|176132|176221.8|176131.8|176224.1|176134.1|176215.5|176125.5|17
1726597170000|2024-09-17 18:19:30|176221.6|176131.6|176221.9|176131.9|176222.9|176132.9|176212.4|176122.4|24
1726597180000|2024-09-17 18:19:40|176218.8|176128.8|176223.1|176133.1|176223.2|176133.2|176218.8|176128.8|23
1726597190000|2024-09-17 18:19:50|176222|176132|176226.3|176136.3|176226.3|176136.3|176220.7|176130.7|15
1726597200000|2024-09-17 18:20:00|176226.5|176136.5|176226|176136|176227.8|176137.8|176218.8|176128.8|11
1726597210000|2024-09-17 18:20:10|176225.5|176135.5|176227.3|176137.3|176228.9|176138.9|176225.2|176135.2|11
1726597220000|2024-09-17 18:20:20|176216.6|176126.6|176222.5|176132.5|176229.5|176139.5|176216.6|176126.6|14
1726597230000|2024-09-17 18:20:30|176213.4|176123.4|176225.5|176135.5|176225.7|176135.7|176213.4|176123.4|8
1726597240000|2024-09-17 18:20:40|176225.8|176135.8|176224.8|176134.8|176225.8|176135.8|176224.8|176134.8|2
1726597250000|2024-09-17 18:20:50|176224.9|176134.9|176226.5|176136.5|176226.6|176136.6|176224.9|176134.9|4
1726597260000|2024-09-17 18:21:00|176229.5|176139.5|176193|176103|176229.5|176139.5|176193|176103|10
1726597270000|2024-09-17 18:21:10|176191.7|176101.7|176191.5|176101.5|176193.2|176103.2|176191.5|176101.5|4
1726597280000|2024-09-17 18:21:20|176193.4|176103.4|176176.6|176086.6|176197.4|176107.4|176175.1|176085.1|11
1726597290000|2024-09-17 18:21:30|176171.3|176081.3|176171.3|176081.3|176171.3|176081.3|176171.3|176081.3|1
1726597310000|2024-09-17 18:21:50|176174.2|176084.2|176171|176081|176174.2|176084.2|176171|176081|2
1726597330000|2024-09-17 18:22:10|176170.4|176080.4|176170.4|176080.4|176170.4|176080.4|176170.4|176080.4|1
1726597340000|2024-09-17 18:22:20|176173.9|176083.9|176173.7|176083.7|176173.9|176083.9|176173.7|176083.7|2
1726597350000|2024-09-17 18:22:30|176170.4|176080.4|176170.4|176080.4|176170.4|176080.4|176170.4|176080.4|1
1726597360000|2024-09-17 18:22:40|176170.5|176080.5|176170.4|176080.4|176170.5|176080.5|176170.4|176080.4|2
1726597370000|2024-09-17 18:22:50|176173.7|176083.7|176169.3|176079.3|176173.7|176083.7|176169.3|176079.3|5
1726597380000|2024-09-17 18:23:00|176170.2|176080.2|176171.6|176081.6|176171.6|176081.6|176170.1|176080.1|3
1726597390000|2024-09-17 18:23:10|176169.3|176079.3|176136.7|176046.7|176175.9|176085.9|176134.4|176044.4|10
1726597400000|2024-09-17 18:23:20|176136.5|176046.5|176137.2|176047.2|176140.8|176050.8|176133.9|176043.9|13
1726597410000|2024-09-17 18:23:30|176133.5|176043.5|176121.2|176031.2|176135.8|176045.8|176121.2|176031.2|8
1726597420000|2024-09-17 18:23:40|176121.6|176031.6|176123.3|176033.3|176123.3|176033.3|176118.4|176028.4|8
1726597430000|2024-09-17 18:23:50|176123.7|176033.7|176127.8|176037.8|176127.8|176037.8|176121.9|176031.9|8
1726597440000|2024-09-17 18:24:00|176124.2|176034.2|176119.8|176029.8|176126.6|176036.6|176117.6|176027.6|7
1726597450000|2024-09-17 18:24:10|176118.2|176028.2|176117.4|176027.4|176126.2|176036.2|176117.4|176027.4|7
1726597460000|2024-09-17 18:24:20|176119.9|176029.9|176094.8|176004.8|176119.9|176029.9|176093.5|176003.5|10
1726597470000|2024-09-17 18:24:30|176096.6|176006.6|176097|176007|176097|176007|176096.6|176006.6|2
1726597480000|2024-09-17 18:24:40|176096.8|176006.8|176102.4|176012.4|176102.4|176012.4|176095.1|176005.1|10
1726597490000|2024-09-17 18:24:50|176100.7|176010.7|176075.4|175985.4|176100.7|176010.7|176072.1|175982.1|7
1726597500000|2024-09-17 18:25:00|176077.8|175987.8|176108.4|176018.4|176109.2|176019.2|176077.8|175987.8|10
1726597510000|2024-09-17 18:25:10|176108.5|176018.5|176112.3|176022.3|176112.3|176022.3|176108.5|176018.5|5
1726597520000|2024-09-17 18:25:20|176112.2|176022.2|176115.4|176025.4|176115.4|176025.4|176112.2|176022.2|5
1726597530000|2024-09-17 18:25:30|176115.7|176025.7|176110.4|176020.4|176116.2|176026.2|176081.2|175991.2|7
1726597540000|2024-09-17 18:25:40|176111.5|176021.5|176111.5|176021.5|176111.5|176021.5|176111.5|176021.5|1
1726597550000|2024-09-17 18:25:50|176111.3|176021.3|176112.4|176022.4|176113.5|176023.5|176109.6|176019.6|8
1726597560000|2024-09-17 18:26:00|176110.5|176020.5|176109.8|176019.8|176110.7|176020.7|176109.3|176019.3|7
1726597570000|2024-09-17 18:26:10|176109.9|176019.9|176115.3|176025.3|176115.9|176025.9|176109.9|176019.9|8
1726597580000|2024-09-17 18:26:20|176116.4|176026.4|176114.2|176024.2|176116.4|176026.4|176114.2|176024.2|5
1726597590000|2024-09-17 18:26:30|176114.7|176024.7|176118.9|176028.9|176118.9|176028.9|176114.7|176024.7|5
1726597600000|2024-09-17 18:26:40|176118.5|176028.5|176118.2|176028.2|176118.5|176028.5|176118.2|176028.2|2
1726597610000|2024-09-17 18:26:50|176118.1|176028.1|176118|176028|176118.2|176028.2|176116.4|176026.4|8
1726597620000|2024-09-17 18:27:00|176118.6|176028.6|176119.4|176029.4|176119.5|176029.5|176118.1|176028.1|5
1726597630000|2024-09-17 18:27:10|176117.6|176027.6|176120.4|176030.4|176120.4|176030.4|176108.6|176018.6|5
1726597640000|2024-09-17 18:27:20|176119.8|176029.8|176120.2|176030.2|176120.2|176030.2|176119.8|176029.8|2
1726597650000|2024-09-17 18:27:30|176120.5|176030.5|176120.8|176030.8|176121.4|176031.4|176120.5|176030.5|6
1726597660000|2024-09-17 18:27:40|176120.2|176030.2|176120.6|176030.6|176121.7|176031.7|176120.2|176030.2|5
1726597670000|2024-09-17 18:27:50|176121.7|176031.7|176122.6|176032.6|176122.6|176032.6|176120.6|176030.6|4
1726597680000|2024-09-17 18:28:00|176124.3|176034.3|176128.3|176038.3|176128.3|176038.3|176124.3|176034.3|5
1726597690000|2024-09-17 18:28:10|176126.9|176036.9|176128.7|176038.7|176128.7|176038.7|176126.9|176036.9|2
1726597700000|2024-09-17 18:28:20|176128.6|176038.6|176122.9|176032.9|176128.6|176038.6|176122.9|176032.9|6
1726597710000|2024-09-17 18:28:30|176126.8|176036.8|176125.7|176035.7|176126.8|176036.8|176125.6|176035.6|4
1726597720000|2024-09-17 18:28:40|176126.8|176036.8|176126.8|176036.8|176126.8|176036.8|176126.8|176036.8|1
1726597730000|2024-09-17 18:28:50|176117.4|176027.4|176123.5|176033.5|176123.7|176033.7|176116.7|176026.7|4
1726597740000|2024-09-17 18:29:00|176126|176036|176121.2|176031.2|176126|176036|176121|176031|3
1726597750000|2024-09-17 18:29:10|176119.6|176029.6|176110.3|176020.3|176122.1|176032.1|176108.3|176018.3|7
1726597760000|2024-09-17 18:29:20|176106.7|176016.7|176106.7|176016.7|176106.7|176016.7|176106.7|176016.7|1
1726597780000|2024-09-17 18:29:40|176104.2|176014.2|176104.2|176014.2|176104.2|176014.2|176104.2|176014.2|1
1726597800000|2024-09-17 18:30:00|176101.6|176011.6|176089.7|175999.7|176103|176013|176089.7|175999.7|6
1726597810000|2024-09-17 18:30:10|176098.3|176008.3|176102.7|176012.7|176103.7|176013.7|176095.2|176005.2|6
1726597820000|2024-09-17 18:30:20|176101.9|176011.9|176103.7|176013.7|176104.5|176014.5|176101.9|176011.9|5
1726597830000|2024-09-17 18:30:30|176103.9|176013.9|176099.3|176009.3|176103.9|176013.9|176098.3|176008.3|8
1726597840000|2024-09-17 18:30:40|176100.5|176010.5|176100.5|176010.5|176100.5|176010.5|176100.5|176010.5|1
1726597850000|2024-09-17 18:30:50|176103.9|176013.9|176100.5|176010.5|176103.9|176013.9|176100.5|176010.5|3
1726597860000|2024-09-17 18:31:00|176100.4|176010.4|176099.7|176009.7|176100.4|176010.4|176095.8|176005.8|6
1726597870000|2024-09-17 18:31:10|176100.6|176010.6|176103.3|176013.3|176103.5|176013.5|176100.6|176010.6|4
1726597880000|2024-09-17 18:31:20|176103.5|176013.5|176103.5|176013.5|176103.5|176013.5|176103.5|176013.5|1
1726597890000|2024-09-17 18:31:30|176105.4|176015.4|176103.9|176013.9|176105.4|176015.4|176103.7|176013.7|3
1726597900000|2024-09-17 18:31:40|176104|176014|176103.9|176013.9|176104|176014|176103.9|176013.9|2
1726597910000|2024-09-17 18:31:50|176104|176014|176083.5|175993.5|176104|176014|176082.7|175992.7|5
1726597920000|2024-09-17 18:32:00|176082.6|175992.6|176082.6|175992.6|176082.6|175992.6|176081.5|175991.5|3
1726597930000|2024-09-17 18:32:10|176086|175996|176112.9|176022.9|176116.2|176026.2|176082.5|175992.5|9
1726597940000|2024-09-17 18:32:20|176113|176023|176066.4|175976.4|176114.4|176024.4|176066.4|175976.4|13
1726597950000|2024-09-17 18:32:30|176065|175975|176066.5|175976.5|176072.5|175982.5|176064.8|175974.8|4
1726597960000|2024-09-17 18:32:40|176066.7|175976.7|176067|175977|176067|175977|176066.7|175976.7|2
1726597970000|2024-09-17 18:32:50|176066.9|175976.9|176063.2|175973.2|176067.2|175977.2|176063.2|175973.2|4
1726597980000|2024-09-17 18:33:00|176063.7|175973.7|176063.7|175973.7|176063.7|175973.7|176063.7|175973.7|1
1726597990000|2024-09-17 18:33:10|176066.6|175976.6|176062.7|175972.7|176066.6|175976.6|176060.7|175970.7|3
1726598000000|2024-09-17 18:33:20|176062.8|175972.8|176043.9|175953.9|176062.8|175972.8|176043.2|175953.2|4
1726598010000|2024-09-17 18:33:30|176043.7|175953.7|176048.5|175958.5|176048.5|175958.5|176030.6|175940.6|13
1726598020000|2024-09-17 18:33:40|176050.3|175960.3|176035.1|175945.1|176050.7|175960.7|176031.6|175941.6|5
1726598030000|2024-09-17 18:33:50|176034.5|175944.5|176033.6|175943.6|176034.8|175944.8|176033.4|175943.4|6
1726598040000|2024-09-17 18:34:00|176033|175943|176011.4|175921.4|176033|175943|175998.7|175908.7|11
1726598050000|2024-09-17 18:34:10|176014.7|175924.7|176009.6|175919.6|176025.1|175935.1|176009.6|175919.6|15
1726598060000|2024-09-17 18:34:20|176009.1|175919.1|176012.5|175922.5|176012.5|175922.5|176006.3|175916.3|6
1726598070000|2024-09-17 18:34:30|176020.5|175930.5|176025.9|175935.9|176028.3|175938.3|176011.7|175921.7|14
1726598080000|2024-09-17 18:34:40|176028.7|175938.7|176018.7|175928.7|176028.9|175938.9|176014.9|175924.9|17
1726598090000|2024-09-17 18:34:50|176016.1|175926.1|176019.1|175929.1|176019.1|175929.1|176015.7|175925.7|8
1726598100000|2024-09-17 18:35:00|176018.2|175928.2|176018.7|175928.7|176019.3|175929.3|176016.4|175926.4|7
1726598110000|2024-09-17 18:35:10|176019.5|175929.5|176018.8|175928.8|176019.5|175929.5|176017.6|175927.6|6
1726598120000|2024-09-17 18:35:20|176017.7|175927.7|176018.2|175928.2|176018.3|175928.3|176014.3|175924.3|6
1726598130000|2024-09-17 18:35:30|176018.5|175928.5|176017.3|175927.3|176018.5|175928.5|176017.3|175927.3|3
1726598140000|2024-09-17 18:35:40|176015|175925|176017|175927|176017.4|175927.4|176015|175925|4
1726598150000|2024-09-17 18:35:50|176016.9|175926.9|176018.2|175928.2|176018.2|175928.2|176016.5|175926.5|4
1726598160000|2024-09-17 18:36:00|176017.4|175927.4|176019.3|175929.3|176019.3|175929.3|176017.4|175927.4|4
1726598170000|2024-09-17 18:36:10|176018.1|175928.1|176017.1|175927.1|176019.2|175929.2|176015.8|175925.8|8
1726598180000|2024-09-17 18:36:20|176017.9|175927.9|176017.9|175927.9|176017.9|175927.9|176017.9|175927.9|1
1726598190000|2024-09-17 18:36:30|176015.4|175925.4|176022.4|175932.4|176022.5|175932.5|175978.8|175888.8|14
1726598200000|2024-09-17 18:36:40|176020.4|175930.4|176023.4|175933.4|176023.4|175933.4|176020.4|175930.4|10
1726598210000|2024-09-17 18:36:50|176020.4|175930.4|176026.2|175936.2|176026.9|175936.9|176020.4|175930.4|9
1726598220000|2024-09-17 18:37:00|176025.7|175935.7|176019.8|175929.8|176025.8|175935.8|176019.8|175929.8|11
1726598230000|2024-09-17 18:37:10|176023.9|175933.9|176023.6|175933.6|176023.9|175933.9|176022.9|175932.9|5
1726598240000|2024-09-17 18:37:20|176024.6|175934.6|176021.8|175931.8|176027.6|175937.6|176011.9|175921.9|10
1726598250000|2024-09-17 18:37:30|176019|175929|176021.3|175931.3|176022.6|175932.6|176019|175929|15
1726598260000|2024-09-17 18:37:40|176021.6|175931.6|176021.4|175931.4|176021.8|175931.8|176021.2|175931.2|10
1726598270000|2024-09-17 18:37:50|176021.7|175931.7|176026|175936|176026|175936|176014.2|175924.2|14
1726598280000|2024-09-17 18:38:00|176025.9|175935.9|176019.6|175929.6|176025.9|175935.9|176019.5|175929.5|8
1726598290000|2024-09-17 18:38:10|176017.3|175927.3|176019.5|175929.5|176019.5|175929.5|176016.9|175926.9|6
1726598300000|2024-09-17 18:38:20|176020.9|175930.9|176018.3|175928.3|176020.9|175930.9|176018.3|175928.3|9
1726598310000|2024-09-17 18:38:30|176016.3|175926.3|176016.9|175926.9|176022.6|175932.6|176015.6|175925.6|13
1726598320000|2024-09-17 18:38:40|176015.1|175925.1|175998.2|175908.2|176015.1|175925.1|175996.6|175906.6|8
1726598330000|2024-09-17 18:38:50|175996.5|175906.5|175995.2|175905.2|175996.5|175906.5|175995.2|175905.2|2
1726598340000|2024-09-17 18:39:00|175995.5|175905.5|175995.1|175905.1|175995.5|175905.5|175993.9|175903.9|5
1726598350000|2024-09-17 18:39:10|175995|175905|175996.6|175906.6|175996.6|175906.6|175995|175905|5
1726598360000|2024-09-17 18:39:20|175996.4|175906.4|175996.3|175906.3|175996.4|175906.4|175996.2|175906.2|3
1726598370000|2024-09-17 18:39:30|175996.4|175906.4|175996.3|175906.3|175996.4|175906.4|175996.3|175906.3|2
1726598380000|2024-09-17 18:39:40|175993.9|175903.9|175992.9|175902.9|175993.9|175903.9|175991.7|175901.7|7
1726598390000|2024-09-17 18:39:50|175993|175903|175991.7|175901.7|175993|175903|175991.7|175901.7|2
1726598400000|2024-09-17 18:40:00|175991.9|175901.9|176018.4|175928.4|176018.8|175928.8|175991.5|175901.5|7
1726598410000|2024-09-17 18:40:10|176015.4|175925.4|176016.7|175926.7|176018.9|175928.9|176015.4|175925.4|4
1726598420000|2024-09-17 18:40:20|176018.4|175928.4|176013.8|175923.8|176018.4|175928.4|176010.1|175920.1|6
1726598430000|2024-09-17 18:40:30|176011.1|175921.1|176013.5|175923.5|176017.4|175927.4|176011.1|175921.1|10
1726598440000|2024-09-17 18:40:40|176011|175921|176015.5|175925.5|176016|175926|176011|175921|4
1726598450000|2024-09-17 18:40:50|176015.6|175925.6|176016.1|175926.1|176016.1|175926.1|176015.6|175925.6|2
1726598460000|2024-09-17 18:41:00|176018|175928|176017.8|175927.8|176018.1|175928.1|176017.4|175927.4|6
1726598470000|2024-09-17 18:41:10|176014.4|175924.4|176016|175926|176016.7|175926.7|176014.1|175924.1|6
1726598480000|2024-09-17 18:41:20|176016.3|175926.3|176018.9|175928.9|176018.9|175928.9|176015|175925|7
1726598490000|2024-09-17 18:41:30|176017.9|175927.9|176014.1|175924.1|176018.2|175928.2|176014.1|175924.1|4
1726598500000|2024-09-17 18:41:40|176018.4|175928.4|176018|175928|176019.3|175929.3|176018|175928|5
1726598510000|2024-09-17 18:41:50|176019.1|175929.1|176016.5|175926.5|176019.1|175929.1|176016.2|175926.2|5
1726598520000|2024-09-17 18:42:00|176014.8|175924.8|176016.7|175926.7|176016.7|175926.7|176014.8|175924.8|2
1726598530000|2024-09-17 18:42:10|176016.8|175926.8|176016.7|175926.7|176016.8|175926.8|176015.6|175925.6|4
1726598540000|2024-09-17 18:42:20|176014.3|175924.3|176016.7|175926.7|176017.6|175927.6|176014.3|175924.3|7
1726598550000|2024-09-17 18:42:30|176016.6|175926.6|176018.1|175928.1|176018.1|175928.1|176013.8|175923.8|8
1726598560000|2024-09-17 18:42:40|176015.5|175925.5|176016.4|175926.4|176017|175927|176015.5|175925.5|4
1726598570000|2024-09-17 18:42:50|176016.2|175926.2|176015.6|175925.6|176016.2|175926.2|176014.1|175924.1|6
1726598580000|2024-09-17 18:43:00|176016|175926|176016.9|175926.9|176016.9|175926.9|176014.2|175924.2|7
1726598590000|2024-09-17 18:43:10|176012.1|175922.1|176002.4|175912.4|176016.4|175926.4|176002.4|175912.4|11
1726598600000|2024-09-17 18:43:20|176000.6|175910.6|175993.1|175903.1|176000.6|175910.6|175993.1|175903.1|6
1726598630000|2024-09-17 18:43:50|175992.4|175902.4|175993.3|175903.3|175994|175904|175992.4|175902.4|3
1726598640000|2024-09-17 18:44:00|175992.8|175902.8|175992.2|175902.2|175992.8|175902.8|175992.2|175902.2|2
1726598650000|2024-09-17 18:44:10|175991.7|175901.7|175996|175906|175996|175906|175989|175899|8
1726598660000|2024-09-17 18:44:20|175995.4|175905.4|175995.4|175905.4|175995.4|175905.4|175995.4|175905.4|1
1726598670000|2024-09-17 18:44:30|175995.5|175905.5|175995.4|175905.4|175995.5|175905.5|175995.4|175905.4|2
1726598680000|2024-09-17 18:44:40|175993.9|175903.9|175988.2|175898.2|175993.9|175903.9|175988.2|175898.2|4
1726598690000|2024-09-17 18:44:50|175990|175900|175990.2|175900.2|175990.2|175900.2|175988|175898|5
1726598700000|2024-09-17 18:45:00|175990.1|175900.1|175990.1|175900.1|175990.1|175900.1|175990.1|175900.1|1
1726598710000|2024-09-17 18:45:10|175989.2|175899.2|175988.3|175898.3|175989.2|175899.2|175988.3|175898.3|3
1726598720000|2024-09-17 18:45:20|175987.9|175897.9|175987.9|175897.9|175987.9|175897.9|175987.9|175897.9|1
1726598730000|2024-09-17 18:45:30|175987.8|175897.8|176005|175915|176008.2|175918.2|175983.2|175893.2|8
1726598740000|2024-09-17 18:45:40|176004.9|175914.9|176008.7|175918.7|176008.7|175918.7|176004.9|175914.9|4
1726598750000|2024-09-17 18:45:50|176008.6|175918.6|176015.2|175925.2|176015.2|175925.2|176008.6|175918.6|7
1726598760000|2024-09-17 18:46:00|176015.1|175925.1|176015.6|175925.6|176015.6|175925.6|176014.5|175924.5|6
1726598770000|2024-09-17 18:46:10|176015.8|175925.8|176015|175925|176015.9|175925.9|176008.9|175918.9|9
1726598780000|2024-09-17 18:46:20|176013.9|175923.9|176010.6|175920.6|176013.9|175923.9|176009.9|175919.9|5
1726598790000|2024-09-17 18:46:30|176011|175921|176017.5|175927.5|176017.5|175927.5|176010.5|175920.5|7
1726598800000|2024-09-17 18:46:40|176018.7|175928.7|176018.7|175928.7|176018.7|175928.7|176018.7|175928.7|1
1726598810000|2024-09-17 18:46:50|176017.9|175927.9|176013.4|175923.4|176017.9|175927.9|176013.4|175923.4|2
1726598820000|2024-09-17 18:47:00|176012.2|175922.2|176017.9|175927.9|176017.9|175927.9|176010|175920|6
1726598830000|2024-09-17 18:47:10|176013|175923|176015.2|175925.2|176015.2|175925.2|176009.1|175919.1|5
1726598840000|2024-09-17 18:47:20|176012.2|175922.2|176012.6|175922.6|176013|175923|176012.2|175922.2|4
1726598850000|2024-09-17 18:47:30|176016.8|175926.8|176016|175926|176018|175928|176012.2|175922.2|7
1726598860000|2024-09-17 18:47:40|176019.6|175929.6|176011.1|175921.1|176020.6|175930.6|176011.1|175921.1|9
1726598870000|2024-09-17 18:47:50|176010.2|175920.2|176011.2|175921.2|176011.2|175921.2|176010.2|175920.2|3
1726598880000|2024-09-17 18:48:00|176014.4|175924.4|176017.2|175927.2|176017.4|175927.4|176011|175921|7
1726598890000|2024-09-17 18:48:10|176011|175921|176022.7|175932.7|176024.9|175934.9|176011|175921|8
1726598900000|2024-09-17 18:48:20|176023.9|175933.9|176026.8|175936.8|176027.3|175937.3|176023.9|175933.9|3
1726598910000|2024-09-17 18:48:30|176028|175938|176019.2|175929.2|176028|175938|176019.2|175929.2|4
1726598920000|2024-09-17 18:48:40|176021|175931|176020.6|175930.6|176021|175931|176015.3|175925.3|7
1726598930000|2024-09-17 18:48:50|176019.3|175929.3|176020.7|175930.7|176020.9|175930.9|176019.3|175929.3|4
1726598940000|2024-09-17 18:49:00|176024.4|175934.4|176024.1|175934.1|176024.4|175934.4|176019.7|175929.7|5
1726598950000|2024-09-17 18:49:10|176020.4|175930.4|176020.7|175930.7|176024.1|175934.1|176020.4|175930.4|5
1726598960000|2024-09-17 18:49:20|176026.3|175936.3|176021.9|175931.9|176026.3|175936.3|176017.7|175927.7|7
1726598970000|2024-09-17 18:49:30|176021.8|175931.8|176022|175932|176022|175932|176021.8|175931.8|3
1726598980000|2024-09-17 18:49:40|176022.1|175932.1|176018.5|175928.5|176022.1|175932.1|176017.4|175927.4|4
1726598990000|2024-09-17 18:49:50|176018.9|175928.9|176020.2|175930.2|176020.3|175930.3|176015.6|175925.6|8
1726599000000|2024-09-17 18:50:00|176016.4|175926.4|176014.9|175924.9|176018.2|175928.2|176013.9|175923.9|5
1726599010000|2024-09-17 18:50:10|176018.9|175928.9|176018.3|175928.3|176018.9|175928.9|176015.3|175925.3|3
1726599020000|2024-09-17 18:50:20|176018.9|175928.9|176020|175930|176020|175930|176018.3|175928.3|3
1726599030000|2024-09-17 18:50:30|176021.1|175931.1|176017.3|175927.3|176021.1|175931.1|176012.2|175922.2|7
1726599040000|2024-09-17 18:50:40|176017.4|175927.4|176011.1|175921.1|176017.4|175927.4|176006.3|175916.3|9
1726599050000|2024-09-17 18:50:50|176010.9|175920.9|176010.8|175920.8|176010.9|175920.9|176010.7|175920.7|3
1726599060000|2024-09-17 18:51:00|176010.7|175920.7|176019.8|175929.8|176019.8|175929.8|176010.7|175920.7|9
1726599070000|2024-09-17 18:51:10|176017.2|175927.2|176025.3|175935.3|176029.9|175939.9|176013.5|175923.5|15
1726599080000|2024-09-17 18:51:20|176021.5|175931.5|176025.2|175935.2|176025.5|175935.5|176017.9|175927.9|12
1726599090000|2024-09-17 18:51:30|176011.1|175921.1|176015.1|175925.1|176017.4|175927.4|176010.4|175920.4|15
1726599100000|2024-09-17 18:51:40|176013.2|175923.2|176017.8|175927.8|176018.5|175928.5|176013.2|175923.2|12
1726599110000|2024-09-17 18:51:50|176016.9|175926.9|176015.3|175925.3|176018.3|175928.3|176011.9|175921.9|11
1726599120000|2024-09-17 18:52:00|176015.9|175925.9|176014.8|175924.8|176020.2|175930.2|176014.8|175924.8|10
1726599130000|2024-09-17 18:52:10|176015.1|175925.1|176018.1|175928.1|176018.1|175928.1|176015.1|175925.1|5
1726599140000|2024-09-17 18:52:20|176017|175927|176017.5|175927.5|176017.7|175927.7|176016.7|175926.7|4
1726599150000|2024-09-17 18:52:30|176018.1|175928.1|176018.1|175928.1|176018.1|175928.1|176018.1|175928.1|1
1726599160000|2024-09-17 18:52:40|176017.5|175927.5|175999.3|175909.3|176017.5|175927.5|175999.3|175909.3|9
1726599170000|2024-09-17 18:52:50|175996|175906|175995.2|175905.2|175996|175906|175992.2|175902.2|6
1726599180000|2024-09-17 18:53:00|175992.8|175902.8|176013.5|175923.5|176013.5|175923.5|175992.8|175902.8|8
1726599190000|2024-09-17 18:53:10|176013.7|175923.7|176008.7|175918.7|176014.6|175924.6|175994.8|175904.8|10
1726599200000|2024-09-17 18:53:20|176009.6|175919.6|176010.8|175920.8|176012.2|175922.2|176008.7|175918.7|7
1726599210000|2024-09-17 18:53:30|176009.8|175919.8|176012.4|175922.4|176016|175926|176009.8|175919.8|6
1726599220000|2024-09-17 18:53:40|176014.6|175924.6|176000.2|175910.2|176014.6|175924.6|176000.2|175910.2|6
1726599250000|2024-09-17 18:54:10|175999.1|175909.1|175999.1|175909.1|175999.1|175909.1|175999.1|175909.1|1
1726599260000|2024-09-17 18:54:20|175996.6|175906.6|176005|175915|176005|175915|175996.6|175906.6|4
1726599270000|2024-09-17 18:54:30|176006.3|175916.3|175988.6|175898.6|176006.3|175916.3|175985.8|175895.8|7
1726599280000|2024-09-17 18:54:40|175988.4|175898.4|175987.3|175897.3|175988.4|175898.4|175987.3|175897.3|3
1726599290000|2024-09-17 18:54:50|175987|175897|175985.8|175895.8|175987|175897|175985.8|175895.8|2
1726599300000|2024-09-17 18:55:00|175986.2|175896.2|175982.5|175892.5|175986.2|175896.2|175981.5|175891.5|6
1726599310000|2024-09-17 18:55:10|175982|175892|175984.5|175894.5|175984.8|175894.8|175982|175892|3
1726599320000|2024-09-17 18:55:20|175985.1|175895.1|175985.1|175895.1|175985.1|175895.1|175985.1|175895.1|1
1726599330000|2024-09-17 18:55:30|175985.2|175895.2|175985.1|175895.1|175985.2|175895.2|175985.1|175895.1|2
1726599340000|2024-09-17 18:55:40|175985.2|175895.2|175985.1|175895.1|175985.2|175895.2|175985.1|175895.1|4
1726599350000|2024-09-17 18:55:50|175985.6|175895.6|175986.1|175896.1|175986.1|175896.1|175985.6|175895.6|2
1726599360000|2024-09-17 18:56:00|175985.2|175895.2|175986.6|175896.6|175987.7|175897.7|175985.2|175895.2|9
1726599370000|2024-09-17 18:56:10|175987.4|175897.4|175987.4|175897.4|175987.4|175897.4|175987.4|175897.4|1
1726599380000|2024-09-17 18:56:20|175988|175898|175988|175898|175988|175898|175988|175898|1
1726599390000|2024-09-17 18:56:30|175986.8|175896.8|175982.9|175892.9|176016.8|175926.8|175982.9|175892.9|14
1726599400000|2024-09-17 18:56:40|175982.6|175892.6|175982.5|175892.5|175982.6|175892.6|175982.5|175892.5|2
1726599410000|2024-09-17 18:56:50|175981.9|175891.9|175981.6|175891.6|175982.3|175892.3|175981.6|175891.6|4
1726599420000|2024-09-17 18:57:00|175982|175892|175981.8|175891.8|175982|175892|175981.8|175891.8|2
1726599430000|2024-09-17 18:57:10|175984|175894|175982.5|175892.5|175984.6|175894.6|175982.5|175892.5|5
1726599440000|2024-09-17 18:57:20|175978.6|175888.6|175980.8|175890.8|175981|175891|175978.3|175888.3|6
1726599450000|2024-09-17 18:57:30|175973.3|175883.3|175969.9|175879.9|175973.3|175883.3|175969.9|175879.9|5
1726599460000|2024-09-17 18:57:40|175968.8|175878.8|175969.7|175879.7|175971.7|175881.7|175968.8|175878.8|4
1726599470000|2024-09-17 18:57:50|175968.5|175878.5|175958.2|175868.2|175968.5|175878.5|175958.2|175868.2|7
1726599480000|2024-09-17 18:58:00|175921.5|175831.5|175916.8|175826.8|175935.1|175845.1|175916.8|175826.8|21
1726599490000|2024-09-17 18:58:10|175924.8|175834.8|175921.1|175831.1|175924.8|175834.8|175916.2|175826.2|12
1726599500000|2024-09-17 18:58:20|175922.5|175832.5|175923.2|175833.2|175923.2|175833.2|175913.2|175823.2|14
1726599510000|2024-09-17 18:58:30|175927.9|175837.9|175929.1|175839.1|175929.1|175839.1|175927.9|175837.9|4
1726599520000|2024-09-17 18:58:40|175928.9|175838.9|175922.9|175832.9|175929.6|175839.6|175908.1|175818.1|12
1726599530000|2024-09-17 18:58:50|175922.6|175832.6|175922.2|175832.2|175922.6|175832.6|175922.2|175832.2|3
1726599540000|2024-09-17 18:59:00|175921|175831|175923.7|175833.7|175923.7|175833.7|175921|175831|6
1726599550000|2024-09-17 18:59:10|175923.2|175833.2|175923.5|175833.5|175923.5|175833.5|175923.2|175833.2|2
1726599560000|2024-09-17 18:59:20|175922.7|175832.7|175916.4|175826.4|175922.7|175832.7|175915.1|175825.1|8
1726599570000|2024-09-17 18:59:30|175916.7|175826.7|175915.1|175825.1|175916.7|175826.7|175915.1|175825.1|4
1726599580000|2024-09-17 18:59:40|175909|175819|175931.1|175841.1|175941|175851|175906.2|175816.2|15
1726599590000|2024-09-17 18:59:50|175932.8|175842.8|175936.5|175846.5|175943.1|175853.1|175932.2|175842.2|21
1726599600000|2024-09-17 19:00:00|175934.4|175844.4|175931.4|175841.4|175934.4|175844.4|175931.4|175841.4|9
1726599610000|2024-09-17 19:00:10|175932.5|175842.5|175931.2|175841.2|175937.6|175847.6|175931.2|175841.2|9
1726599620000|2024-09-17 19:00:20|175935.2|175845.2|175932.1|175842.1|175935.3|175845.3|175932|175842|4
1726599630000|2024-09-17 19:00:30|175931.6|175841.6|175926.3|175836.3|175931.6|175841.6|175926.3|175836.3|4
1726599640000|2024-09-17 19:00:40|175928.7|175838.7|175931.6|175841.6|175936.5|175846.5|175928.7|175838.7|5
1726599650000|2024-09-17 19:00:50|175931|175841|175931|175841|175931|175841|175930.9|175840.9|3
1726599660000|2024-09-17 19:01:00|175928.5|175838.5|175927.9|175837.9|175928.5|175838.5|175927.9|175837.9|2
1726599670000|2024-09-17 19:01:10|175927.3|175837.3|175925|175835|175927.3|175837.3|175925|175835|3
1726599680000|2024-09-17 19:01:20|175925.2|175835.2|175924.8|175834.8|175929.3|175839.3|175924.8|175834.8|5
1726599690000|2024-09-17 19:01:30|175924.7|175834.7|175925.4|175835.4|175925.5|175835.5|175924.7|175834.7|3
1726599700000|2024-09-17 19:01:40|175924.7|175834.7|175904.4|175814.4|175924.7|175834.7|175901.9|175811.9|6
1726599710000|2024-09-17 19:01:50|175903|175813|175896.8|175806.8|175903|175813|175896.8|175806.8|6
1726599720000|2024-09-17 19:02:00|175898.1|175808.1|175896.5|175806.5|175898.5|175808.5|175896.5|175806.5|8
1726599730000|2024-09-17 19:02:10|175898|175808|175895.8|175805.8|175898|175808|175893.3|175803.3|8
1726599740000|2024-09-17 19:02:20|175898.6|175808.6|175895.6|175805.6|175898.6|175808.6|175889.5|175799.5|8
1726599750000|2024-09-17 19:02:30|175897.1|175807.1|175897.4|175807.4|175899.2|175809.2|175897.1|175807.1|4
1726599760000|2024-09-17 19:02:40|175897.8|175807.8|175903.8|175813.8|175903.8|175813.8|175897.8|175807.8|4
1726599770000|2024-09-17 19:02:50|175907.9|175817.9|175907.4|175817.4|175909.6|175819.6|175907.4|175817.4|4
1726599780000|2024-09-17 19:03:00|175907.7|175817.7|175907.4|175817.4|175907.7|175817.7|175905.7|175815.7|5
1726599790000|2024-09-17 19:03:10|175904.1|175814.1|175906.3|175816.3|175907.6|175817.6|175904.1|175814.1|5
1726599800000|2024-09-17 19:03:20|175912|175822|175913.1|175823.1|175913.7|175823.7|175909.8|175819.8|9
1726599810000|2024-09-17 19:03:30|175914.1|175824.1|175912.7|175822.7|175914.1|175824.1|175912.7|175822.7|2
1726599820000|2024-09-17 19:03:40|175910.3|175820.3|175922.3|175832.3|175922.3|175832.3|175910.3|175820.3|9
1726599830000|2024-09-17 19:03:50|175919.5|175829.5|175917.7|175827.7|175919.5|175829.5|175901.2|175811.2|8
1726599840000|2024-09-17 19:04:00|175915|175825|175901|175811|175917.6|175827.6|175901|175811|7
1726599850000|2024-09-17 19:04:10|175902|175812|175903.9|175813.9|175903.9|175813.9|175902|175812|3
1726599860000|2024-09-17 19:04:20|175904|175814|175899.6|175809.6|175905|175815|175899.6|175809.6|4
1726599870000|2024-09-17 19:04:30|175900.3|175810.3|175881.1|175791.1|175900.3|175810.3|175880.1|175790.1|10
1726599890000|2024-09-17 19:04:50|175882.5|175792.5|175879.8|175789.8|175882.5|175792.5|175879.8|175789.8|6
1726599900000|2024-09-17 19:05:00|175879.7|175789.7|175904.9|175814.9|175906.3|175816.3|175877|175787|9
1726599910000|2024-09-17 19:05:10|175901.1|175811.1|175906.2|175816.2|175906.2|175816.2|175901.1|175811.1|3
1726599920000|2024-09-17 19:05:20|175906.8|175816.8|175902|175812|175906.8|175816.8|175902|175812|2
1726599930000|2024-09-17 19:05:30|175903.1|175813.1|175903.5|175813.5|175903.5|175813.5|175903.1|175813.1|2
1726599940000|2024-09-17 19:05:40|175902.8|175812.8|175894.3|175804.3|175902.8|175812.8|175893.9|175803.9|6
1726599950000|2024-09-17 19:05:50|175893.9|175803.9|175898.3|175808.3|175899.1|175809.1|175893.9|175803.9|4
1726599960000|2024-09-17 19:06:00|175899.5|175809.5|175897.8|175807.8|175899.5|175809.5|175897.7|175807.7|5
1726599980000|2024-09-17 19:06:20|175894|175804|175894.9|175804.9|175894.9|175804.9|175894|175804|2
1726599990000|2024-09-17 19:06:30|175893.8|175803.8|175893.9|175803.9|175893.9|175803.9|175893.8|175803.8|2
1726600000000|2024-09-17 19:06:40|175894.4|175804.4|175896.4|175806.4|175896.4|175806.4|175894.4|175804.4|2
1726600010000|2024-09-17 19:06:50|175899.1|175809.1|175896.3|175806.3|175899.1|175809.1|175896.3|175806.3|3
1726600030000|2024-09-17 19:07:10|175897|175807|175897.5|175807.5|175897.6|175807.6|175897|175807|3
1726600040000|2024-09-17 19:07:20|175895.5|175805.5|175895.5|175805.5|175895.5|175805.5|175895.5|175805.5|1
1726600050000|2024-09-17 19:07:30|175895.6|175805.6|175895.6|175805.6|175895.6|175805.6|175895.6|175805.6|1
1726600060000|2024-09-17 19:07:40|175897.5|175807.5|175875.2|175785.2|175897.5|175807.5|175875.2|175785.2|5
1726600070000|2024-09-17 19:07:50|175875.4|175785.4|175878.9|175788.9|175878.9|175788.9|175875.4|175785.4|5
1726600080000|2024-09-17 19:08:00|175878.8|175788.8|175878.4|175788.4|175878.8|175788.8|175878.1|175788.1|5
1726600090000|2024-09-17 19:08:10|175879.1|175789.1|175880.3|175790.3|175880.3|175790.3|175879.1|175789.1|2
1726600100000|2024-09-17 19:08:20|175876.3|175786.3|175879.5|175789.5|175880.2|175790.2|175876.3|175786.3|6
1726600120000|2024-09-17 19:08:40|175879.4|175789.4|175927.3|175837.3|175927.3|175837.3|175879.2|175789.2|18
1726600130000|2024-09-17 19:08:50|175923.6|175833.6|175928.9|175838.9|175928.9|175838.9|175923.6|175833.6|21
1726600140000|2024-09-17 19:09:00|175930|175840|175929.8|175839.8|175932.3|175842.3|175928.2|175838.2|12
1726600150000|2024-09-17 19:09:10|175930|175840|175930.1|175840.1|175930.5|175840.5|175927.5|175837.5|9
1726600160000|2024-09-17 19:09:20|175931.3|175841.3|175931.3|175841.3|175931.5|175841.5|175931.3|175841.3|3
1726600170000|2024-09-17 19:09:30|175931.5|175841.5|175962.2|175832.2|175964|175851.8|175931.5|175831.2|14
1726600180000|2024-09-17 19:09:40|175962.4|175832.4|175965.3|175835.3|175969.3|175839.3|175961.7|175831.7|6
1726600190000|2024-09-17 19:09:50|175964.4|175834.4|175973.2|175843.2|175973.2|175843.2|175964.4|175834.4|3
1726600200000|2024-09-17 19:10:00|175972.7|175842.7|175976|175846|175976|175846|175972.7|175842.7|3
1726600210000|2024-09-17 19:10:10|175976.1|175846.1|175976.4|175846.4|175976.4|175846.4|175976.1|175846.1|2
1726600220000|2024-09-17 19:10:20|175976.5|175846.5|175980.5|175850.5|175980.5|175850.5|175976.4|175846.4|5
1726600230000|2024-09-17 19:10:30|175980.3|175850.3|175981.1|175851.1|175981.1|175851.1|175979.4|175849.4|4
1726600240000|2024-09-17 19:10:40|175980.9|175850.9|175978.6|175848.6|175980.9|175850.9|175978.6|175848.6|3
1726600260000|2024-09-17 19:11:00|175982.9|175852.9|175980.2|175850.2|175983.4|175853.4|175980.2|175850.2|3
1726600270000|2024-09-17 19:11:10|175979.9|175849.9|175979.7|175849.7|175981|175851|175979.7|175849.7|4
1726600280000|2024-09-17 19:11:20|175981.8|175851.8|175980|175850|175981.8|175851.8|175980|175850|3
1726600290000|2024-09-17 19:11:30|175980.2|175850.2|175978.2|175848.2|175982.8|175852.8|175978.2|175848.2|6
1726600300000|2024-09-17 19:11:40|175978.1|175848.1|175980.5|175850.5|175980.5|175850.5|175978.1|175848.1|2
1726600310000|2024-09-17 19:11:50|175980.7|175850.7|175979|175849|175980.9|175850.9|175979|175849|3
1726600320000|2024-09-17 19:12:00|175979.7|175849.7|175978.6|175848.6|175982.2|175852.2|175978.2|175848.2|6
1726600330000|2024-09-17 19:12:10|175978.3|175848.3|175990.7|175860.7|176005|175875|175978.3|175848.3|7
1726600340000|2024-09-17 19:12:20|175990.6|175860.6|175990.6|175860.6|175990.6|175860.6|175990.6|175860.6|1
1726600350000|2024-09-17 19:12:30|175990.9|175860.9|175990.6|175860.6|175991.3|175861.3|175990.6|175860.6|4
1726600360000|2024-09-17 19:12:40|175990.5|175860.5|175991.4|175861.4|175991.4|175861.4|175990.5|175860.5|2
1726600370000|2024-09-17 19:12:50|175991.2|175861.2|175991.3|175861.3|175991.3|175861.3|175991.2|175861.2|2
1726600380000|2024-09-17 19:13:00|175984.2|175894.2|176001.8|175911.8|176004.3|175914.3|175984.2|175894.2|6
1726600390000|2024-09-17 19:13:10|176001.6|175911.6|176001.6|175911.6|176001.6|175911.6|176001.6|175911.6|1
1726600400000|2024-09-17 19:13:20|176001.1|175911.1|175969|175879|176001.1|175911.1|175968.7|175878.7|7
1726600410000|2024-09-17 19:13:30|175970.2|175880.2|175970.1|175880.1|175973.2|175883.2|175970.1|175880.1|5
1726600420000|2024-09-17 19:13:40|175969|175879|175968.5|175878.5|175969|175879|175968.5|175878.5|3
1726600430000|2024-09-17 19:13:50|175968.4|175878.4|175993.4|175863.4|175995.5|175878.4|175968.1|175863.4|6
1726600440000|2024-09-17 19:14:00|175994.3|175864.3|175994.2|175864.2|175994.3|175864.3|175994.1|175864.1|3
1726600450000|2024-09-17 19:14:10|175992.1|175862.1|175989.5|175859.5|175992.4|175862.4|175988.2|175858.2|7
1726600460000|2024-09-17 19:14:20|175988.6|175858.6|175989|175859|175989|175859|175988.6|175858.6|2
1726600470000|2024-09-17 19:14:30|175988.9|175858.9|175989.4|175859.4|175989.5|175859.5|175988.9|175858.9|3
1726600480000|2024-09-17 19:14:40|175989.5|175859.5|175991.3|175861.3|175991.4|175861.4|175989.5|175859.5|7
1726600490000|2024-09-17 19:14:50|175992.3|175862.3|175992.3|175862.3|175992.3|175862.3|175992.3|175862.3|1
1726600500000|2024-09-17 19:15:00|175992.7|175862.7|175989.6|175859.6|175992.7|175862.7|175989.6|175859.6|7
1726600510000|2024-09-17 19:15:10|175985.3|175855.3|175988|175858|175988|175858|175985.3|175855.3|6
1726600520000|2024-09-17 19:15:20|175987.5|175857.5|175987.4|175857.4|175988|175858|175987.4|175857.4|3
1726600530000|2024-09-17 19:15:30|175987.6|175857.6|175987|175857|175987.6|175857.6|175987|175857|2
1726600540000|2024-09-17 19:15:40|175988.3|175858.3|175982|175852|175988.4|175858.4|175982|175852|4
1726600550000|2024-09-17 19:15:50|175980.9|175850.9|175978|175848|175980.9|175850.9|175978|175848|4
1726600560000|2024-09-17 19:16:00|175978.4|175848.4|175980.8|175850.8|175980.8|175850.8|175978.4|175848.4|4
1726600570000|2024-09-17 19:16:10|175983.6|175853.6|175984.7|175854.7|175984.8|175854.8|175980.8|175850.8|5
1726600580000|2024-09-17 19:16:20|175983.1|175853.1|175971.6|175841.6|175985.5|175855.5|175971.6|175841.6|6
1726600590000|2024-09-17 19:16:30|175973.1|175843.1|175980|175850|175985|175855|175973.1|175843.1|6
1726600600000|2024-09-17 19:16:40|175983.7|175853.7|175981.1|175851.1|175983.7|175853.7|175980.7|175850.7|5
1726600610000|2024-09-17 19:16:50|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|1
1726600620000|2024-09-17 19:17:00|175980.5|175850.5|175965.8|175875.8|175983.8|175875.8|175965.7|175850.5|4
1726600630000|2024-09-17 19:17:10|175962.5|175872.5|175962.5|175872.5|175962.5|175872.5|175962.5|175872.5|1
1726600640000|2024-09-17 19:17:20|175961.2|175871.2|175959|175869|175961.2|175871.2|175958.5|175868.5|5
1726600660000|2024-09-17 19:17:40|175959.2|175869.2|175959.1|175869.1|175959.2|175869.2|175959.1|175869.1|2
1726600670000|2024-09-17 19:17:50|175959.4|175869.4|175960.2|175870.2|175960.2|175870.2|175959.3|175869.3|5
1726600680000|2024-09-17 19:18:00|175960|175870|175963.7|175873.7|175966.7|175876.7|175960|175870|5
1726600690000|2024-09-17 19:18:10|175964.3|175874.3|175964.5|175874.5|175964.5|175874.5|175964.3|175874.3|2
1726600700000|2024-09-17 19:18:20|175964.6|175874.6|175960.2|175870.2|175966.9|175876.9|175960.2|175870.2|6
1726600710000|2024-09-17 19:18:30|175960.7|175870.7|175964.8|175874.8|175967.5|175877.5|175960.4|175870.4|7
1726600720000|2024-09-17 19:18:40|175964.7|175874.7|175964.1|175874.1|175964.7|175874.7|175962.1|175872.1|3
1726600730000|2024-09-17 19:18:50|175967.3|175877.3|175964.2|175874.2|175967.3|175877.3|175964|175874|4
1726600740000|2024-09-17 19:19:00|175964.1|175874.1|175960.1|175870.1|175964.1|175874.1|175960.1|175870.1|6
1726600750000|2024-09-17 19:19:10|175961.9|175871.9|175962.2|175872.2|175962.2|175872.2|175961.9|175871.9|2
1726600760000|2024-09-17 19:19:20|175953|175863|175959.9|175869.9|175960.4|175870.4|175953|175863|6
1726600770000|2024-09-17 19:19:30|175961.8|175871.8|175956.3|175866.3|175963.7|175873.7|175956.3|175866.3|4
1726600780000|2024-09-17 19:19:40|175958.1|175868.1|175958.1|175868.1|175958.1|175868.1|175958.1|175868.1|1
1726600790000|2024-09-17 19:19:50|175962|175872|175962.1|175872.1|175962.1|175872.1|175962|175872|2
1726600800000|2024-09-17 19:20:00|175962.2|175872.2|175961.8|175871.8|175964.6|175874.6|175961.8|175871.8|3
1726600810000|2024-09-17 19:20:10|175958.1|175868.1|175945.6|175855.6|175958.1|175868.1|175929.2|175839.2|5
1726600820000|2024-09-17 19:20:20|175943.4|175853.4|175948.3|175858.3|175949.5|175859.5|175943.4|175853.4|8
1726600830000|2024-09-17 19:20:30|175951.5|175861.5|175948.9|175858.9|175952.2|175862.2|175948.9|175858.9|3
1726600840000|2024-09-17 19:20:40|175950.9|175860.9|175950.9|175860.9|175950.9|175860.9|175950.8|175860.8|3
1726600850000|2024-09-17 19:20:50|175950.7|175860.7|175950.9|175860.9|175950.9|175860.9|175950.7|175860.7|2
1726600860000|2024-09-17 19:21:00|175950.8|175860.8|175950.8|175860.8|175951.1|175861.1|175950.8|175860.8|3
1726600870000|2024-09-17 19:21:10|175951.9|175861.9|175953.2|175863.2|175954.1|175864.1|175951.7|175861.7|6
1726600880000|2024-09-17 19:21:20|175955.4|175865.4|175956|175866|175956|175866|175952.5|175862.5|8
1726600890000|2024-09-17 19:21:30|175956.3|175866.3|175953|175863|175956.3|175866.3|175953|175863|4
1726600900000|2024-09-17 19:21:40|175952.1|175862.1|175953.8|175863.8|175954.8|175864.8|175952.1|175862.1|4
1726600910000|2024-09-17 19:21:50|175953.6|175863.6|175953.6|175863.6|175953.7|175863.7|175953.5|175863.5|4
1726600920000|2024-09-17 19:22:00|175953.7|175863.7|175953.7|175863.7|175953.8|175863.8|175953.7|175863.7|3
1726600930000|2024-09-17 19:22:10|175953.8|175863.8|175957.5|175867.5|175957.7|175867.7|175953.6|175863.6|6
1726600940000|2024-09-17 19:22:20|175956.2|175866.2|175958|175868|175958.4|175868.4|175956.2|175866.2|4
1726600960000|2024-09-17 19:22:40|175957.8|175867.8|175961.1|175871.1|175961.1|175871.1|175957.8|175867.8|3
1726600970000|2024-09-17 19:22:50|175961.3|175871.3|175961.2|175871.2|175961.3|175871.3|175961.2|175871.2|2
1726600980000|2024-09-17 19:23:00|175961.9|175871.9|175969|175879|175971.7|175881.7|175961.9|175871.9|9
1726600990000|2024-09-17 19:23:10|175969.4|175879.4|175972.6|175882.6|175975.6|175885.6|175969.4|175879.4|8
1726601000000|2024-09-17 19:23:20|175975|175885|175972.7|175882.7|175975|175885|175972|175882|5
1726601010000|2024-09-17 19:23:30|175971.4|175881.4|175972.3|175882.3|175972.3|175882.3|175969.5|175879.5|5
1726601020000|2024-09-17 19:23:40|175973.4|175883.4|175961.3|175871.3|175973.4|175883.4|175961.3|175871.3|5
1726601030000|2024-09-17 19:23:50|175960.7|175870.7|175967.3|175877.3|175967.3|175877.3|175960.7|175870.7|5
1726601040000|2024-09-17 19:24:00|175966.7|175876.7|175965.8|175875.8|175968.7|175878.7|175965.4|175875.4|7
1726601050000|2024-09-17 19:24:10|175965.7|175875.7|175965.7|175875.7|175965.7|175875.7|175965.7|175875.7|1
1726601060000|2024-09-17 19:24:20|175965.4|175875.4|175965.4|175875.4|175965.4|175875.4|175965.4|175875.4|1
1726601070000|2024-09-17 19:24:30|175967.3|175877.3|175945.5|175855.5|175967.3|175877.3|175942.4|175852.4|8
1726601080000|2024-09-17 19:24:40|175944.2|175854.2|175942.9|175852.9|175944.3|175854.3|175942.9|175852.9|3
1726601090000|2024-09-17 19:24:50|175944.1|175854.1|175945|175855|175945|175855|175944.1|175854.1|2
1726601100000|2024-09-17 19:25:00|175942.8|175852.8|175942.8|175852.8|175942.8|175852.8|175942.8|175852.8|1
1726601110000|2024-09-17 19:25:10|175971|175881|175963.6|175873.6|175971|175881|175963.6|175873.6|3
1726601120000|2024-09-17 19:25:20|175963.4|175873.4|175947.3|175857.3|175963.4|175873.4|175944|175854|9
1726601130000|2024-09-17 19:25:30|175945.9|175855.9|175944.2|175854.2|175946.1|175856.1|175940.5|175850.5|8
1726601140000|2024-09-17 19:25:40|175941|175851|175973.5|175883.5|175979.2|175889.2|175940.6|175850.6|15
1726601150000|2024-09-17 19:25:50|175997|175867|175993.4|175863.4|175997|175867|175993.4|175863.4|3
1726601160000|2024-09-17 19:26:00|175992|175862|175988.4|175858.4|175992|175862|175988.4|175858.4|5
1726601170000|2024-09-17 19:26:10|175988.3|175858.3|175989.5|175859.5|175989.5|175859.5|175988.2|175858.2|5
1726601180000|2024-09-17 19:26:20|175989.9|175859.9|175990|175860|175990|175860|175989.6|175859.6|3
1726601190000|2024-09-17 19:26:30|175989.9|175859.9|175989.9|175859.9|175989.9|175859.9|175989.9|175859.9|1
1726601200000|2024-09-17 19:26:40|175987.4|175857.4|175986.7|175856.7|175987.4|175857.4|175986.7|175856.7|2
1726601210000|2024-09-17 19:26:50|175987.4|175857.4|175989.7|175859.7|175989.7|175859.7|175987.4|175857.4|2
1726601220000|2024-09-17 19:27:00|175990|175860|175988.1|175858.1|175990|175860|175987.9|175857.9|4
1726601230000|2024-09-17 19:27:10|175988|175858|175988.1|175858.1|175988.1|175858.1|175988|175858|2
1726601240000|2024-09-17 19:27:20|175988.2|175858.2|175987.8|175857.8|175988.2|175858.2|175987.8|175857.8|2
1726601250000|2024-09-17 19:27:30|175989.9|175859.9|175988.8|175858.8|175989.9|175859.9|175988.8|175858.8|2
1726601260000|2024-09-17 19:27:40|175988.9|175858.9|175988.9|175858.9|175988.9|175858.9|175988.9|175858.9|1
1726601270000|2024-09-17 19:27:50|175988.8|175858.8|175988|175858|175989.6|175859.6|175988|175858|4
1726601280000|2024-09-17 19:28:00|175988.2|175858.2|175989.4|175859.4|175991.4|175861.4|175988.2|175858.2|4
1726601290000|2024-09-17 19:28:10|175989.5|175859.5|175990.3|175860.3|175990.3|175860.3|175988.2|175858.2|4
1726601300000|2024-09-17 19:28:20|175987.1|175857.1|175987.2|175857.2|175987.2|175857.2|175987.1|175857.1|2
1726601310000|2024-09-17 19:28:30|175987.8|175857.8|175989.8|175859.8|175989.8|175859.8|175987.8|175857.8|2
1726601320000|2024-09-17 19:28:40|175989.9|175859.9|175987.6|175857.6|175989.9|175859.9|175987.6|175857.6|2
1726601330000|2024-09-17 19:28:50|175987.5|175857.5|175986.7|175856.7|175989.4|175859.4|175986.7|175856.7|4
1726601340000|2024-09-17 19:29:00|175985.4|175855.4|175986|175856|175986|175856|175985.4|175855.4|2
1726601350000|2024-09-17 19:29:10|175985.9|175855.9|175985.8|175855.8|175987.8|175857.8|175985.8|175855.8|3
1726601360000|2024-09-17 19:29:20|175986.3|175856.3|175986.4|175856.4|175986.4|175856.4|175986.3|175856.3|2
1726601370000|2024-09-17 19:29:30|175985.3|175855.3|175981.8|175851.8|175985.3|175855.3|175981.8|175851.8|2
1726601380000|2024-09-17 19:29:40|175982.6|175852.6|175983.7|175853.7|175984.1|175854.1|175982.4|175852.4|6
1726601390000|2024-09-17 19:29:50|175983.6|175853.6|175983.9|175853.9|175984|175854|175983.6|175853.6|3
1726601400000|2024-09-17 19:30:00|175983.1|175853.1|175983.9|175853.9|175983.9|175853.9|175982.6|175852.6|3
1726601410000|2024-09-17 19:30:10|175985.1|175855.1|175986.3|175856.3|175990.9|175860.9|175985.1|175855.1|5
1726601420000|2024-09-17 19:30:20|175986.6|175856.6|175986.3|175856.3|175986.6|175856.6|175986.1|175856.1|4
1726601430000|2024-09-17 19:30:30|175984.3|175854.3|175983.3|175853.3|175984.3|175854.3|175982.8|175852.8|3
1726601440000|2024-09-17 19:30:40|175982.7|175852.7|175980.7|175850.7|175982.7|175852.7|175980.7|175850.7|6
1726601450000|2024-09-17 19:30:50|175979.4|175849.4|175979.3|175849.3|175979.4|175849.4|175979.3|175849.3|2
1726601460000|2024-09-17 19:31:00|175979.8|175849.8|175975.2|175845.2|175985|175855|175975.2|175845.2|8
1726601470000|2024-09-17 19:31:10|175974.9|175844.9|175975.2|175845.2|175975.2|175845.2|175974.9|175844.9|2
1726601480000|2024-09-17 19:31:20|175977.1|175847.1|175978.2|175848.2|175978.6|175848.6|175975.8|175845.8|9
1726601490000|2024-09-17 19:31:30|175977.9|175847.9|175974.8|175844.8|175984.2|175854.2|175974.8|175844.8|7
1726601500000|2024-09-17 19:31:40|175974.6|175844.6|175973.1|175843.1|175974.7|175844.7|175973.1|175843.1|3
1726601510000|2024-09-17 19:31:50|175973|175843|175987.9|175857.9|175987.9|175857.9|175973|175843|4
1726601520000|2024-09-17 19:32:00|175988|175858|175986.5|175856.5|175988|175858|175985.9|175855.9|4
1726601530000|2024-09-17 19:32:10|175986.8|175856.8|175989.6|175859.6|175989.6|175859.6|175986.2|175856.2|7
1726601540000|2024-09-17 19:32:20|175986.6|175856.6|175981.8|175851.8|175986.6|175856.6|175980|175850|8
1726601550000|2024-09-17 19:32:30|175981.7|175851.7|175979.9|175849.9|175981.9|175851.9|175979.9|175849.9|3
1726601560000|2024-09-17 19:32:40|175980|175850|175980|175850|175980|175850|175980|175850|1
1726601570000|2024-09-17 19:32:50|175980.3|175850.3|175985.6|175855.6|175987.5|175857.5|175979.9|175849.9|11
1726601580000|2024-09-17 19:33:00|175985.7|175855.7|175976|175846|175985.7|175855.7|175972.2|175842.2|8
1726601590000|2024-09-17 19:33:10|175981|175851|175984.1|175854.1|175984.1|175854.1|175981|175851|5
1726601600000|2024-09-17 19:33:20|175984.2|175854.2|175981.8|175851.8|175984.8|175854.8|175981.8|175851.8|5
1726601610000|2024-09-17 19:33:30|175978.1|175848.1|175979.5|175849.5|175979.5|175849.5|175975.5|175845.5|6
1726601620000|2024-09-17 19:33:40|175979.6|175849.6|175968.9|175878.9|175979.6|175878.9|175966.2|175849.6|4
1726601630000|2024-09-17 19:33:50|175964.2|175874.2|175959|175869|175964.2|175874.2|175959|175869|5
1726601640000|2024-09-17 19:34:00|175959.5|175869.5|175958|175868|175959.5|175869.5|175957.4|175867.4|6
1726601650000|2024-09-17 19:34:10|175959.4|175869.4|175959.5|175869.5|175960|175870|175959.3|175869.3|4
1726601660000|2024-09-17 19:34:20|175960.6|175870.6|175960.4|175870.4|175960.6|175870.6|175960.4|175870.4|2
1726601670000|2024-09-17 19:34:30|175957.8|175867.8|175956|175866|175957.8|175867.8|175956|175866|2
1726601680000|2024-09-17 19:34:40|175955.7|175865.7|175957.5|175867.5|175957.5|175867.5|175955.7|175865.7|5
1726601690000|2024-09-17 19:34:50|175955.8|175865.8|175955.6|175865.6|175956.9|175866.9|175949.2|175859.2|9
1726601700000|2024-09-17 19:35:00|175955|175865|175950.6|175860.6|175958|175868|175950.6|175860.6|8
1726601710000|2024-09-17 19:35:10|175948.6|175858.6|175950.5|175860.5|175950.5|175860.5|175948.6|175858.6|3
1726601720000|2024-09-17 19:35:20|175952.4|175862.4|175961.3|175871.3|175961.7|175871.7|175951.7|175861.7|10
1726601730000|2024-09-17 19:35:30|175955.5|175865.5|175961.2|175871.2|175961.2|175871.2|175955.5|175865.5|6
1726601740000|2024-09-17 19:35:40|175961.3|175871.3|175961.3|175871.3|175961.3|175871.3|175961.3|175871.3|1
1726601750000|2024-09-17 19:35:50|175957.3|175867.3|175959.6|175869.6|175959.6|175869.6|175957.1|175867.1|4
1726601760000|2024-09-17 19:36:00|175959.7|175869.7|175953.9|175863.9|175959.7|175869.7|175953.9|175863.9|6
1726601770000|2024-09-17 19:36:10|175954.6|175864.6|175952.4|175862.4|175957.7|175867.7|175952.1|175862.1|7
1726601780000|2024-09-17 19:36:20|175954.9|175864.9|175953.1|175863.1|175954.9|175864.9|175950.9|175860.9|7
1726601790000|2024-09-17 19:36:30|175955.4|175865.4|175954.6|175864.6|175957.3|175867.3|175954.6|175864.6|6
1726601800000|2024-09-17 19:36:40|175954.7|175864.7|175955.1|175865.1|175957|175867|175954.7|175864.7|3
1726601810000|2024-09-17 19:36:50|175955.2|175865.2|175955.1|175865.1|175955.7|175865.7|175955.1|175865.1|5
1726601820000|2024-09-17 19:37:00|175954.8|175864.8|175954.7|175864.7|175954.8|175864.8|175954.7|175864.7|2
1726601830000|2024-09-17 19:37:10|175954.6|175864.6|175984.7|175854.7|175990.6|175864.7|175954.6|175847.1|8
1726601840000|2024-09-17 19:37:20|175984.1|175854.1|175990.2|175860.2|175990.2|175860.2|175984.1|175854.1|4
1726601850000|2024-09-17 19:37:30|175989|175859|175975.7|175845.7|175989|175859|175975|175845|12
1726601860000|2024-09-17 19:37:40|175975.8|175845.8|175975.4|175845.4|175976.1|175846.1|175975.4|175845.4|3
1726601870000|2024-09-17 19:37:50|175974.8|175844.8|175975|175845|175975|175845|175974.8|175844.8|2
1726601880000|2024-09-17 19:38:00|175974.9|175844.9|175982.5|175852.5|175982.7|175852.7|175974.9|175844.9|7
1726601890000|2024-09-17 19:38:10|175982.6|175852.6|175983.4|175853.4|175983.4|175853.4|175982.6|175852.6|2
1726601900000|2024-09-17 19:38:20|176010.7|175880.7|176047.1|175917.1|176050.3|175920.3|176010.7|175880.7|7
1726601910000|2024-09-17 19:38:30|176049.8|175919.8|176034.3|175904.3|176049.8|175919.8|176034.3|175904.3|7
1726601920000|2024-09-17 19:38:40|176033.6|175903.6|176005.1|175915.1|176033.6|175915.1|176005.1|175890.8|6
1726601930000|2024-09-17 19:38:50|176004|175914|176027.8|175897.8|176028.3|175917.2|176004|175897.5|8
1726601940000|2024-09-17 19:39:00|176026.2|175896.2|176029.1|175899.1|176033.1|175903.1|176026.2|175896.2|7
1726601950000|2024-09-17 19:39:10|176029.2|175899.2|176029.3|175899.3|176029.3|175899.3|176029.2|175899.2|2
1726601960000|2024-09-17 19:39:20|176026.6|175936.6|176038.2|175948.2|176052.3|175950.6|176026.6|175918.2|10
1726601970000|2024-09-17 19:39:30|176031.3|175941.3|176031.2|175941.2|176031.3|175941.3|176031.2|175941.2|2
1726601980000|2024-09-17 19:39:40|176038.2|175948.2|176038.3|175948.3|176038.3|175948.3|176038.2|175948.2|2
1726601990000|2024-09-17 19:39:50|176038.2|175948.2|176046.2|175916.2|176047.1|175948.2|176036.5|175913.6|8
1726602000000|2024-09-17 19:40:00|176042.6|175912.6|176041|175911|176046.1|175916.1|176040.3|175910.3|10
1726602010000|2024-09-17 19:40:10|176040.8|175910.8|176048.4|175918.4|176048.4|175918.4|176040.8|175910.8|7
1726602020000|2024-09-17 19:40:20|176044.1|175914.1|176033.4|175943.4|176048.5|175943.4|176033.4|175914.1|4
1726602030000|2024-09-17 19:40:30|176033.5|175943.5|176032.7|175942.7|176034|175944|176032.5|175942.5|5
1726602040000|2024-09-17 19:40:40|176031.3|175941.3|176032.6|175942.6|176032.6|175942.6|176031.3|175941.3|2
1726602050000|2024-09-17 19:40:50|176045.4|175915.4|176042.9|175912.9|176046.2|175916.2|176042.9|175912.9|4
1726602060000|2024-09-17 19:41:00|176043.4|175913.4|176043.6|175913.6|176044|175914|176043.4|175913.4|4
1726602070000|2024-09-17 19:41:10|176043.5|175913.5|176043.5|175913.5|176043.5|175913.5|176043.5|175913.5|1
1726602080000|2024-09-17 19:41:20|176032.7|175942.7|176032.9|175942.9|176032.9|175942.9|176032.7|175942.7|2
1726602090000|2024-09-17 19:41:30|176032.6|175942.6|176035.5|175945.5|176035.5|175945.5|176032.6|175942.6|3
1726602100000|2024-09-17 19:41:40|176034.6|175944.6|176045.9|175915.9|176045.9|175944.6|176034.2|175915.9|3
1726602110000|2024-09-17 19:41:50|176045.4|175915.4|176048|175918|176048|175918|176044.4|175914.4|4
1726602120000|2024-09-17 19:42:00|176038.6|175908.6|176041.6|175911.6|176041.7|175911.7|176036.7|175906.7|5
1726602130000|2024-09-17 19:42:10|176041.5|175911.5|176041.8|175911.8|176041.8|175911.8|176041.5|175911.5|3
1726602150000|2024-09-17 19:42:30|176029.7|175939.7|176050.2|175920.2|176051.7|175939.7|176029.7|175915.8|6
1726602160000|2024-09-17 19:42:40|176049.2|175919.2|176049.3|175919.3|176049.3|175919.3|176049.2|175919.2|2
1726602180000|2024-09-17 19:43:00|176034.4|175944.4|176034.1|175944.1|176034.4|175944.4|176034.1|175944.1|2
1726602190000|2024-09-17 19:43:10|176034|175944|176034.1|175944.1|176034.5|175944.5|176034|175944|3
1726602200000|2024-09-17 19:43:20|176034.4|175944.4|176054.7|175924.7|176054.7|175945.7|176034.4|175920.2|7
1726602210000|2024-09-17 19:43:30|176051.7|175921.7|176050.5|175920.5|176052.7|175922.7|176050.5|175920.5|3
1726602220000|2024-09-17 19:43:40|176049.9|175919.9|176049.9|175919.9|176050.1|175920.1|176049.9|175919.9|5
1726602230000|2024-09-17 19:43:50|176050.6|175920.6|176025.5|175935.5|176051.5|175936.1|176025.5|175913.2|6
1726602240000|2024-09-17 19:44:00|176026|175936|176026.8|175936.8|176026.8|175936.8|176026|175936|2
1726602250000|2024-09-17 19:44:10|176026.4|175936.4|176030|175900|176035.5|175936.4|176015.5|175900|8
1726602260000|2024-09-17 19:44:20|176030.9|175900.9|176008.1|175918.1|176030.9|175918.1|176008.1|175900.9|2
1726602270000|2024-09-17 19:44:30|176013|175923|176013.3|175923.3|176013.3|175923.3|176008.1|175918.1|3
1726602280000|2024-09-17 19:44:40|176012.5|175922.5|176032.4|175902.4|176035.3|175922.5|176010.8|175899.7|9
1726602290000|2024-09-17 19:44:50|176032.6|175902.6|176032.4|175902.4|176032.8|175902.8|176031.4|175901.4|8
1726602300000|2024-09-17 19:45:00|176032.1|175902.1|176032.8|175902.8|176032.8|175902.8|176032|175902|3
1726602310000|2024-09-17 19:45:10|176032.9|175902.9|176031.6|175901.6|176032.9|175902.9|176031.6|175901.6|2
1726602320000|2024-09-17 19:45:20|176031.5|175901.5|176031.6|175901.6|176031.6|175901.6|176031.5|175901.5|2
1726602330000|2024-09-17 19:45:30|176031.8|175901.8|176018|175928|176031.8|175933|176018|175901.8|3
1726602340000|2024-09-17 19:45:40|176018.1|175928.1|176017.5|175927.5|176018.2|175928.2|176014.6|175924.6|7
1726602350000|2024-09-17 19:45:50|176018.8|175928.8|176022.7|175932.7|176022.7|175932.7|176018.8|175928.8|3
1726602360000|2024-09-17 19:46:00|176022.2|175932.2|176018.4|175928.4|176022.2|175932.2|176018.3|175928.3|4
1726602370000|2024-09-17 19:46:10|176016.7|175926.7|175970.2|175880.2|176017|175927|175970.2|175880.2|5
1726602380000|2024-09-17 19:46:20|175968.1|175878.1|175942.3|175852.3|175989.7|175899.7|175937.2|175847.2|12
1726602390000|2024-09-17 19:46:30|175937|175847|175935.3|175845.3|175937|175847|175935.3|175845.3|3
1726602400000|2024-09-17 19:46:40|175937.2|175847.2|175940|175850|175940|175850|175937.2|175847.2|6
1726602410000|2024-09-17 19:46:50|175938.5|175848.5|175933.6|175843.6|175948.8|175848.5|175927.3|175817.3|6
1726602420000|2024-09-17 19:47:00|175933.4|175843.4|175933.5|175843.5|175933.5|175843.5|175933.4|175843.4|2
1726602430000|2024-09-17 19:47:10|175941.4|175851.4|175951.4|175861.4|175951.4|175861.4|175941.4|175851.4|7
1726602440000|2024-09-17 19:47:20|175949.7|175859.7|175949.6|175859.6|175950.6|175860.6|175949.6|175859.6|5
1726602450000|2024-09-17 19:47:30|175948.8|175858.8|175947.1|175857.1|175948.8|175858.8|175947.1|175857.1|4
1726602460000|2024-09-17 19:47:40|175946.9|175856.9|175946.8|175856.8|175946.9|175856.9|175946.8|175856.8|2
1726602470000|2024-09-17 19:47:50|175946.9|175856.9|175946.5|175856.5|175948.6|175858.6|175945.9|175855.9|4
1726602480000|2024-09-17 19:48:00|175946.1|175856.1|175946.9|175856.9|175946.9|175856.9|175946.1|175856.1|3
1726602490000|2024-09-17 19:48:10|175952.4|175862.4|175946.5|175856.5|175952.4|175862.4|175945.5|175855.5|7
1726602500000|2024-09-17 19:48:20|175947.2|175857.2|175946.9|175856.9|175947.5|175857.5|175946.9|175856.9|4
1726602510000|2024-09-17 19:48:30|175946.8|175856.8|175949.3|175859.3|175952|175862|175946.5|175856.5|7
1726602520000|2024-09-17 19:48:40|175916.4|175826.4|175914.5|175824.5|175916.4|175826.4|175908|175818|8
1726602530000|2024-09-17 19:48:50|175915.5|175825.5|175946.9|175856.9|175946.9|175856.9|175915.5|175825.5|4
1726602540000|2024-09-17 19:49:00|175947.3|175857.3|175947.6|175857.6|175947.6|175857.6|175947.3|175857.3|2
1726602550000|2024-09-17 19:49:10|175948.5|175858.5|175908.1|175818.1|175948.8|175858.8|175907.5|175817.5|11
1726602560000|2024-09-17 19:49:20|175912.3|175822.3|175914.5|175824.5|175917|175827|175912.3|175822.3|5
1726602570000|2024-09-17 19:49:30|175923.8|175833.8|175923.6|175833.6|175923.8|175833.8|175923.6|175833.6|2
1726602580000|2024-09-17 19:49:40|175923.7|175833.7|175916.4|175826.4|175923.7|175833.7|175916.4|175826.4|3
1726602590000|2024-09-17 19:49:50|175921.2|175831.2|175916.9|175826.9|175921.2|175831.2|175915.6|175825.6|8
1726602600000|2024-09-17 19:50:00|175916.1|175826.1|175913.6|175823.6|175916.3|175826.3|175913.6|175823.6|7
1726602610000|2024-09-17 19:50:10|175914.7|175824.7|175918.9|175828.9|175920.1|175830.1|175914.6|175824.6|5
1726602620000|2024-09-17 19:50:20|175920.3|175830.3|175984.9|175854.9|175984.9|175873.9|175920.3|175830.3|12
1726602630000|2024-09-17 19:50:30|175978.7|175848.7|175978.5|175848.5|175978.9|175848.9|175978.5|175848.5|4
1726602640000|2024-09-17 19:50:40|175980.4|175850.4|175979.3|175849.3|175982.6|175880.3|175970.3|175849|7
1726602650000|2024-09-17 19:50:50|175979.1|175849.1|175961.8|175871.8|175979.1|175871.8|175961.8|175848.8|5
1726602660000|2024-09-17 19:51:00|175962.1|175872.1|175961.1|175871.1|175962.1|175872.1|175961.1|175871.1|3
1726602670000|2024-09-17 19:51:10|175982|175852|175977.1|175847.1|175982.7|175852.7|175977.1|175847.1|6
1726602680000|2024-09-17 19:51:20|175974.8|175844.8|175958.6|175868.6|175974.8|175868.6|175918.8|175828.8|10
1726602690000|2024-09-17 19:51:30|175951.8|175861.8|175969.2|175839.2|175969.4|175861.8|175951.8|175838.6|4
1726602700000|2024-09-17 19:51:40|175969.5|175839.5|175968.8|175838.8|175969.5|175839.5|175968.7|175838.7|4
1726602720000|2024-09-17 19:52:00|175967.5|175837.5|175966.2|175836.2|175967.5|175864.5|175948.8|175835.9|5
1726602730000|2024-09-17 19:52:10|175966.1|175836.1|175957.7|175867.7|175972.4|175867.7|175954.1|175836.1|12
1726602740000|2024-09-17 19:52:20|175956.9|175866.9|175956.8|175866.8|175956.9|175866.9|175956.4|175866.4|3
1726602750000|2024-09-17 19:52:30|175956.2|175866.2|175963.1|175873.1|175963.1|175873.1|175956.2|175866.2|2
1726602760000|2024-09-17 19:52:40|175963.3|175873.3|175974.2|175844.2|175976.2|175873.3|175963.3|175844.2|5
1726602770000|2024-09-17 19:52:50|175973.9|175843.9|175952.2|175862.2|175981.4|175872.4|175952.2|175843.9|8
1726602780000|2024-09-17 19:53:00|175971.1|175841.1|175975|175845|175975.4|175845.4|175971.1|175841.1|4
1726602790000|2024-09-17 19:53:10|175973.2|175843.2|175968.3|175838.3|175973.2|175843.2|175968.3|175838.3|2
1726602800000|2024-09-17 19:53:20|175982|175852|175976|175846|175986.2|175856.2|175976|175846|5
1726602810000|2024-09-17 19:53:30|175975.3|175845.3|175975.3|175845.3|175975.3|175845.3|175975.3|175845.3|1
1726602830000|2024-09-17 19:53:50|175977.3|175847.3|175964.5|175874.5|175977.3|175874.5|175964.5|175847.3|2
1726602840000|2024-09-17 19:54:00|175965.5|175875.5|175965.5|175875.5|175966.2|175876.2|175965.5|175875.5|3
1726602850000|2024-09-17 19:54:10|175966.6|175876.6|175964.4|175874.4|175966.6|175876.6|175964.4|175874.4|3
1726602860000|2024-09-17 19:54:20|175984.1|175854.1|175990.4|175860.4|175990.4|175860.4|175980|175850|6
1726602870000|2024-09-17 19:54:30|175989.4|175859.4|175980.7|175850.7|175989.4|175859.4|175980.7|175850.7|4
1726602880000|2024-09-17 19:54:40|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|1
1726602890000|2024-09-17 19:54:50|175981.4|175851.4|175986.9|175856.9|175986.9|175856.9|175981.3|175851.3|6
1726602900000|2024-09-17 19:55:00|175987.6|175857.6|175985.7|175855.7|175987.9|175857.9|175983.1|175853.1|7
1726602910000|2024-09-17 19:55:10|175981.9|175851.9|175982.9|175852.9|175984.1|175854.1|175981.8|175851.8|6
1726602920000|2024-09-17 19:55:20|175982.6|175852.6|175983|175853|175983|175853|175982.2|175852.2|3
1726602930000|2024-09-17 19:55:30|175982.3|175852.3|175982.4|175852.4|175982.4|175852.4|175982.3|175852.3|2
1726602940000|2024-09-17 19:55:40|175985.3|175855.3|175982.4|175852.4|175986.3|175856.3|175982.4|175852.4|4
1726602950000|2024-09-17 19:55:50|175986.4|175856.4|175974.8|175884.8|175986.4|175884.8|175973.9|175852.2|5
1726602960000|2024-09-17 19:56:00|175969.2|175879.2|175968.8|175878.8|175969.2|175879.2|175968.7|175878.7|3
1726602970000|2024-09-17 19:56:10|175969.4|175879.4|175986.6|175856.6|175986.6|175879.4|175969.4|175856.6|2
1726602980000|2024-09-17 19:56:20|175987.5|175857.5|175985.7|175855.7|175987.7|175857.7|175983.9|175853.9|6
1726602990000|2024-09-17 19:56:30|175987|175857|175992.3|175862.3|175992.3|175862.3|175987|175857|7
1726603000000|2024-09-17 19:56:40|175992.2|175862.2|175992.3|175862.3|175992.3|175862.3|175992.2|175862.2|2
1726603010000|2024-09-17 19:56:50|175990.9|175860.9|175986|175856|175990.9|175860.9|175985.8|175855.8|5
1726603020000|2024-09-17 19:57:00|175987.5|175857.5|176018.7|175928.7|176042.7|175936.1|175987.5|175857.5|5
1726603030000|2024-09-17 19:57:10|176025.4|175935.4|176024.9|175934.9|176040|175937.7|176017.6|175907.1|13
1726603040000|2024-09-17 19:57:20|176017.7|175927.7|176017.5|175927.5|176017.7|175927.7|176017.5|175927.5|2
1726603050000|2024-09-17 19:57:30|176018.5|175928.5|176008|175878|176020.3|175930.3|176006.5|175876.5|6
1726603060000|2024-09-17 19:57:40|176015.3|175885.3|176005.7|175875.7|176015.3|175885.3|176002|175872|10
1726603070000|2024-09-17 19:57:50|176006.3|175876.3|176002.4|175872.4|176006.3|175876.3|176002.2|175872.2|5
1726603080000|2024-09-17 19:58:00|176006|175876|176007.9|175877.9|176007.9|175905.2|175987.9|175876|5
1726603090000|2024-09-17 19:58:10|176016.6|175886.6|176016.6|175886.6|176016.6|175886.6|176016.6|175886.6|1
1726603100000|2024-09-17 19:58:20|176015.7|175885.7|176005.2|175875.2|176017.2|175887.2|176005.2|175875.2|9
1726603110000|2024-09-17 19:58:30|176005.3|175875.3|176009.8|175879.8|176009.8|175879.8|176005.3|175875.3|3
1726603120000|2024-09-17 19:58:40|176005.5|175875.5|176009.8|175879.8|176009.8|175879.8|176005.5|175875.5|4
1726603130000|2024-09-17 19:58:50|176006.5|175876.5|176006.3|175876.3|176010.2|175880.2|176006.3|175876.3|3
1726603140000|2024-09-17 19:59:00|176006.5|175876.5|176006.7|175876.7|176007.1|175877.1|176006.5|175876.5|7
1726603150000|2024-09-17 19:59:10|176007.2|175877.2|176013.5|175883.5|176022.4|175892.4|176004.9|175874.9|9
1726603160000|2024-09-17 19:59:20|176012.8|175882.8|176007.4|175877.4|176012.8|175882.8|176006.8|175876.8|7
1726603180000|2024-09-17 19:59:40|176007|175877|176007.1|175877.1|176007.1|175877.1|176007|175877|2
1726603190000|2024-09-17 19:59:50|176005.4|175875.4|176010.5|175880.5|176010.5|175880.5|176005.4|175875.4|2
1726603200000|2024-09-17 20:00:00|176007.5|175877.5|176003.2|175873.2|176007.5|175877.5|175998.9|175868.9|6
1726603210000|2024-09-17 20:00:10|176003.9|175873.9|176013.5|175883.5|176013.5|175883.5|176003.9|175873.9|6
1726603220000|2024-09-17 20:00:20|176012.5|175882.5|176011.5|175881.5|176017.6|175887.6|176007.8|175877.8|10
1726603230000|2024-09-17 20:00:30|176008|175878|176008|175878|176008|175878|176008|175878|1
1726603240000|2024-09-17 20:00:40|176007.9|175877.9|176012.7|175882.7|176012.7|175882.7|176007.9|175877.9|3
1726603260000|2024-09-17 20:01:00|176014.7|175884.7|176014.7|175884.7|176014.7|175884.7|176012.7|175882.7|3
1726603270000|2024-09-17 20:01:10|176015.1|175885.1|176017.8|175887.8|176017.8|175887.8|176015.1|175885.1|2
1726603290000|2024-09-17 20:01:30|176017.7|175887.7|176017.7|175887.7|176017.7|175887.7|176017.7|175887.7|1
1726603300000|2024-09-17 20:01:40|176014.7|175884.7|176014.7|175884.7|176014.7|175884.7|176014.7|175884.7|1
1726603330000|2024-09-17 20:02:10|176017.7|175887.7|176016.5|175886.5|176017.7|175887.7|176016.5|175886.5|2
1726603350000|2024-09-17 20:02:30|176024.3|175894.3|176019.6|175889.6|176025.5|175895.5|176019.6|175889.6|3
1726603360000|2024-09-17 20:02:40|176026.6|175896.6|176017.1|175887.1|176029.6|175899.6|176017.1|175887.1|3
1726603370000|2024-09-17 20:02:50|176022.1|175892.1|176018.2|175888.2|176022.1|175892.1|176018.2|175888.2|2
1726603380000|2024-09-17 20:03:00|176022.1|175892.1|176022.1|175892.1|176022.1|175892.1|176022.1|175892.1|1
1726603390000|2024-09-17 20:03:10|176022.4|175892.4|176022.4|175892.4|176022.4|175892.4|176022.4|175892.4|1
1726603400000|2024-09-17 20:03:20|176029|175899|176029|175899|176029|175899|176029|175899|1
1726603420000|2024-09-17 20:03:40|176030|175900|176023.9|175893.9|176030|175900|176023.9|175893.9|2
1726603430000|2024-09-17 20:03:50|176023.3|175893.3|176023.3|175893.3|176023.3|175893.3|176023.3|175893.3|1
1726603450000|2024-09-17 20:04:10|176022.9|175892.9|176018.9|175888.9|176028.4|175898.4|176016.4|175886.4|4
1726603470000|2024-09-17 20:04:30|176019|175889|176018.9|175888.9|176019|175889|176018.9|175888.9|2
1726603480000|2024-09-17 20:04:40|176018.8|175888.8|176021.6|175891.6|176021.6|175891.6|176018.8|175888.8|2
1726603490000|2024-09-17 20:04:50|176021.5|175891.5|176021.5|175891.5|176021.5|175891.5|176021.5|175891.5|1
1726603500000|2024-09-17 20:05:00|176021.6|175891.6|176021.6|175891.6|176021.6|175891.6|176021.4|175891.4|3
1726603510000|2024-09-17 20:05:10|176020.4|175890.4|176012.4|175882.4|176020.4|175890.4|176009.1|175879.1|5
1726603530000|2024-09-17 20:05:30|176008.6|175878.6|176012.4|175882.4|176012.4|175882.4|176008.6|175878.6|2
1726603540000|2024-09-17 20:05:40|176018.1|175888.1|176007.1|175877.1|176018.1|175888.1|176007.1|175877.1|3
1726603550000|2024-09-17 20:05:50|176006.4|175876.4|175984.4|175894.4|176010.1|175894.4|175978.9|175876.4|4
1726603560000|2024-09-17 20:06:00|175978.2|175888.2|175980|175890|175980|175890|175978.2|175888.2|2
1726603590000|2024-09-17 20:06:30|176003.4|175873.4|176004.4|175874.4|176004.4|175874.4|176003.4|175873.4|2
1726603610000|2024-09-17 20:06:50|175978.2|175888.2|175978.2|175888.2|175978.2|175888.2|175978.2|175888.2|1
1726603620000|2024-09-17 20:07:00|175980.7|175890.7|176004|175874|176004|175890.7|175980.7|175874|2
1726603630000|2024-09-17 20:07:10|176004.5|175874.5|176004.7|175874.7|176004.7|175874.7|176004|175874|3
1726603650000|2024-09-17 20:07:30|176005.4|175875.4|176005.4|175875.4|176005.4|175875.4|176005.4|175875.4|1
1726603660000|2024-09-17 20:07:40|176005.2|175875.2|176005.2|175875.2|176005.2|175875.2|176005.2|175875.2|1
1726603670000|2024-09-17 20:07:50|176004.8|175874.8|176004.8|175874.8|176004.8|175874.8|176004.8|175874.8|1
1726603680000|2024-09-17 20:08:00|176005.6|175875.6|176005.6|175875.6|176005.6|175875.6|176005.6|175875.6|1
1726603690000|2024-09-17 20:08:10|176005.5|175875.5|176028.5|175898.5|176028.6|175898.6|176005.5|175875.5|8
1726603700000|2024-09-17 20:08:20|176028.9|175898.9|176028.9|175898.9|176028.9|175898.9|176028.9|175898.9|1
1726603710000|2024-09-17 20:08:30|176029|175899|176011.3|175921.3|176029|175921.3|176011.3|175899|2
1726603720000|2024-09-17 20:08:40|176003.8|175913.8|176008.4|175918.4|176011.3|175921.3|176003.8|175913.8|4
1726603730000|2024-09-17 20:08:50|176008.5|175918.5|176008.5|175918.5|176008.5|175918.5|176008.5|175918.5|1
1726603740000|2024-09-17 20:09:00|176004.4|175914.4|176004.2|175914.2|176006.1|175916.1|176004.2|175914.2|3
1726603750000|2024-09-17 20:09:10|176007|175917|176007|175917|176007|175917|176007|175917|1
1726603770000|2024-09-17 20:09:30|176004.2|175914.2|176004.2|175914.2|176004.2|175914.2|176004.2|175914.2|1
1726603800000|2024-09-17 20:10:00|176013|175923|176013|175923|176013|175923|176013|175923|1
1726603820000|2024-09-17 20:10:20|176007|175917|176009.6|175919.6|176009.6|175919.6|176007|175917|2
1726603830000|2024-09-17 20:10:30|176007.1|175917.1|176007.1|175917.1|176007.1|175917.1|176007.1|175917.1|1
1726603850000|2024-09-17 20:10:50|176011|175921|176011|175921|176011|175921|176011|175921|1
1726603860000|2024-09-17 20:11:00|176007.1|175917.1|176009.6|175919.6|176009.6|175919.6|176007.1|175917.1|2
1726603890000|2024-09-17 20:11:30|176016.9|175926.9|176007|175917|176016.9|175926.9|176007|175917|3
1726603900000|2024-09-17 20:11:40|176009.6|175919.6|176009.6|175919.6|176009.6|175919.6|176009.6|175919.6|1
1726603910000|2024-09-17 20:11:50|176008.6|175918.6|176008.6|175918.6|176008.6|175918.6|176006.1|175916.1|3
1726603940000|2024-09-17 20:12:20|176009.6|175919.6|176007.2|175917.2|176009.6|175919.6|176007.2|175917.2|2
1726603950000|2024-09-17 20:12:30|176006.6|175916.6|176006.6|175916.6|176006.6|175916.6|176006.6|175916.6|1
1726603960000|2024-09-17 20:12:40|176010.3|175920.3|176011.1|175921.1|176011.1|175921.1|176010.3|175920.3|2
1726603970000|2024-09-17 20:12:50|176016.9|175926.9|176016.9|175926.9|176016.9|175926.9|176016.9|175926.9|1
1726603980000|2024-09-17 20:13:00|176009.6|175919.6|176009|175919|176009.6|175919.6|176009|175919|2
1726603990000|2024-09-17 20:13:10|176006.6|175916.6|176027.3|175897.3|176027.7|175916.6|176006.6|175897.3|4
1726604000000|2024-09-17 20:13:20|176024.6|175894.6|175974.4|175844.4|176024.9|175894.9|175974.4|175844.4|10
1726604010000|2024-09-17 20:13:30|175974.3|175844.3|175974.4|175844.4|175974.4|175844.4|175974.3|175844.3|2
1726604020000|2024-09-17 20:13:40|175974.3|175844.3|175974.5|175844.5|175974.5|175844.5|175974.3|175844.3|2
1726604030000|2024-09-17 20:13:50|175974.2|175844.2|175974.4|175844.4|175974.4|175844.4|175974.2|175844.2|2
1726604040000|2024-09-17 20:14:00|175956.6|175866.6|175974|175844|175975|175866.6|175956.6|175837.9|9
1726604050000|2024-09-17 20:14:10|175973.8|175843.8|175973.9|175843.9|175973.9|175843.9|175973.8|175843.8|4
1726604060000|2024-09-17 20:14:20|175973.7|175843.7|175973.9|175843.9|175973.9|175843.9|175973.7|175843.7|2
1726604070000|2024-09-17 20:14:30|175962.5|175872.5|175962.5|175872.5|175962.5|175872.5|175962.5|175872.5|1
1726604090000|2024-09-17 20:14:50|175958.4|175868.4|175976.1|175846.1|175976.4|175868.4|175958.4|175845.1|4
1726604100000|2024-09-17 20:15:00|175975.9|175845.9|175982|175852|175982|175852|175975.9|175845.9|5
1726604110000|2024-09-17 20:15:10|175982.1|175852.1|175982|175852|175982.1|175852.1|175982|175852|2
1726604120000|2024-09-17 20:15:20|175986.8|175856.8|175984.1|175854.1|175986.8|175856.8|175980.9|175850.9|5
1726604130000|2024-09-17 20:15:30|175984.5|175854.5|175994.8|175864.8|175994.8|175864.8|175984.5|175854.5|2
1726604140000|2024-09-17 20:15:40|175994.3|175864.3|175984.5|175854.5|175994.3|175864.3|175984.4|175854.4|3
1726604150000|2024-09-17 20:15:50|175981.6|175851.6|175987.2|175857.2|175987.7|175857.7|175981.6|175851.6|3
1726604160000|2024-09-17 20:16:00|175987.7|175857.7|175987.8|175857.8|175987.8|175857.8|175987.7|175857.7|2
1726604170000|2024-09-17 20:16:10|175987.9|175857.9|175987.9|175857.9|175987.9|175857.9|175987.9|175857.9|1
1726604180000|2024-09-17 20:16:20|175995.5|175865.5|175994.3|175864.3|175995.5|175865.5|175994.3|175864.3|2
1726604200000|2024-09-17 20:16:40|175983.3|175853.3|175986.7|175856.7|175986.7|175856.7|175980.2|175850.2|3
1726604220000|2024-09-17 20:17:00|175982|175852|175981|175851|175982|175852|175981|175851|2
1726604240000|2024-09-17 20:17:20|175984.4|175854.4|175994.3|175864.3|175994.3|175864.3|175984.4|175854.4|2
1726604260000|2024-09-17 20:17:40|175987.9|175857.9|175987.9|175857.9|175987.9|175857.9|175987.9|175857.9|1
1726604280000|2024-09-17 20:18:00|175987.1|175857.1|175989.2|175859.2|175989.2|175859.2|175987.1|175857.1|4
1726604290000|2024-09-17 20:18:10|175988.3|175858.3|175988.3|175858.3|175988.3|175858.3|175988.3|175858.3|1
1726604310000|2024-09-17 20:18:30|175994.6|175864.6|175994.6|175864.6|175994.6|175864.6|175994.6|175864.6|1
1726604330000|2024-09-17 20:18:50|175987.8|175857.8|175987.8|175857.8|175987.8|175857.8|175987.8|175857.8|1
1726604340000|2024-09-17 20:19:00|175982.7|175852.7|175982.7|175852.7|175982.7|175852.7|175982.7|175852.7|1
1726604360000|2024-09-17 20:19:20|175994.6|175864.6|175994.6|175864.6|175994.6|175864.6|175994.6|175864.6|1
1726604390000|2024-09-17 20:19:50|175987|175857|175987|175857|175987|175857|175987|175857|1
1726604420000|2024-09-17 20:20:20|175994.6|175864.6|175994.6|175864.6|175994.6|175864.6|175994.6|175864.6|1
1726604440000|2024-09-17 20:20:40|175988.1|175858.1|175983.3|175853.3|175988.1|175858.1|175983.3|175853.3|2
1726604450000|2024-09-17 20:20:50|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|1
1726604470000|2024-09-17 20:21:10|175988|175858|175988|175858|175988|175858|175988|175858|1
1726604480000|2024-09-17 20:21:20|175994.5|175864.5|175994.5|175864.5|175994.5|175864.5|175994.5|175864.5|1
1726604490000|2024-09-17 20:21:30|175986.1|175856.1|175994.5|175864.5|175994.5|175864.5|175986.1|175856.1|2
1726604500000|2024-09-17 20:21:40|175986.9|175856.9|175986.9|175856.9|175986.9|175856.9|175986.9|175856.9|1
1726604510000|2024-09-17 20:21:50|175989.4|175859.4|175985.6|175855.6|175989.4|175859.4|175985.6|175855.6|2
1726604520000|2024-09-17 20:22:00|175978|175848|175980.6|175850.6|175980.6|175850.6|175978|175848|2
1726604530000|2024-09-17 20:22:10|175983.5|175853.5|175983.5|175853.5|175983.5|175853.5|175983.5|175853.5|1
1726604550000|2024-09-17 20:22:30|175982.3|175852.3|175982.3|175852.3|175982.3|175852.3|175982.3|175852.3|1
1726604580000|2024-09-17 20:23:00|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|1
1726604590000|2024-09-17 20:23:10|175966.5|175876.5|175966.5|175876.5|175966.5|175876.5|175966.5|175876.5|1
1726604600000|2024-09-17 20:23:20|175970.4|175880.4|175970.4|175880.4|175970.4|175880.4|175970.4|175880.4|1
1726604610000|2024-09-17 20:23:30|175984.8|175854.8|175984.8|175854.8|175984.8|175854.8|175984.8|175854.8|1
1726604620000|2024-09-17 20:23:40|175987.4|175857.4|175987.4|175857.4|175987.4|175857.4|175987.4|175857.4|1
1726604630000|2024-09-17 20:23:50|175984.8|175854.8|175982.2|175852.2|175984.8|175854.8|175982.2|175852.2|2
1726604640000|2024-09-17 20:24:00|175966.5|175876.5|175966.5|175876.5|175966.5|175876.5|175966.5|175876.5|1
1726604660000|2024-09-17 20:24:20|175962.3|175872.3|175962.3|175872.3|175962.3|175872.3|175962.3|175872.3|1
1726604690000|2024-09-17 20:24:50|175969.4|175879.4|175970.8|175880.8|175971.8|175881.8|175969.4|175879.4|3
1726604700000|2024-09-17 20:25:00|175973.5|175883.5|175973.5|175883.5|175973.5|175883.5|175973.5|175883.5|1
1726604720000|2024-09-17 20:25:20|175974|175884|175983.3|175853.3|175984.9|175884|175974|175853|4
1726604730000|2024-09-17 20:25:30|175981.3|175851.3|175983.3|175853.3|175983.3|175853.3|175981.3|175851.3|4
1726604740000|2024-09-17 20:25:40|175985|175855|175985|175855|175985|175855|175985|175855|1
1726604750000|2024-09-17 20:25:50|175994.3|175864.3|175990.5|175860.5|175994.3|175864.3|175990.5|175860.5|2
1726604770000|2024-09-17 20:26:10|175985.1|175855.1|175985.1|175855.1|175985.1|175855.1|175985.1|175855.1|1
1726604790000|2024-09-17 20:26:30|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|1
1726604800000|2024-09-17 20:26:40|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|1
1726604820000|2024-09-17 20:27:00|175983.6|175853.6|175983.6|175853.6|175983.6|175853.6|175983.6|175853.6|1
1726604830000|2024-09-17 20:27:10|175981.7|175851.7|175985.5|175855.5|175985.5|175855.5|175981.7|175851.7|2
1726604860000|2024-09-17 20:27:40|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|1
1726604880000|2024-09-17 20:28:00|175963.2|175873.2|175963.2|175873.2|175963.2|175873.2|175963.2|175873.2|1
1726604910000|2024-09-17 20:28:30|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|175966.6|175876.6|1
1726604940000|2024-09-17 20:29:00|175962.3|175872.3|175962.3|175872.3|175962.3|175872.3|175962.3|175872.3|1
1726604960000|2024-09-17 20:29:20|175957.1|175867.1|175977.2|175847.2|175977.2|175867.1|175957.1|175847.2|2
1726604970000|2024-09-17 20:29:30|175978.4|175848.4|175978.4|175848.4|175978.4|175848.4|175978.4|175848.4|1
1726604980000|2024-09-17 20:29:40|175975.8|175845.8|175970.7|175840.7|175975.8|175845.8|175970.7|175840.7|2
1726604990000|2024-09-17 20:29:50|175971.4|175841.4|175971.4|175841.4|175971.4|175841.4|175971.4|175841.4|1
1726605000000|2024-09-17 20:30:00|175969|175839|175966.5|175836.5|175969|175839|175966.5|175836.5|2
1726605020000|2024-09-17 20:30:20|175962.8|175832.8|175957.6|175827.6|175962.8|175832.8|175957.6|175827.6|2
1726605050000|2024-09-17 20:30:50|175963|175833|175959.7|175829.7|175966.6|175836.6|175959.7|175829.7|4
1726605060000|2024-09-17 20:31:00|175960.2|175830.2|175960.8|175830.8|175960.8|175830.8|175960.2|175830.2|2
1726605080000|2024-09-17 20:31:20|175954.2|175824.2|175954.2|175824.2|175954.2|175824.2|175954.2|175824.2|1
1726605090000|2024-09-17 20:31:30|175952.3|175822.3|175957.8|175827.8|175957.8|175827.8|175952.3|175822.3|2
1726605100000|2024-09-17 20:31:40|175961.7|175831.7|175961.7|175831.7|175961.7|175831.7|175961.7|175831.7|1
1726605110000|2024-09-17 20:31:50|175960.6|175830.6|175960.6|175830.6|175960.6|175830.6|175960.6|175830.6|1
1726605130000|2024-09-17 20:32:10|175954.2|175824.2|175954.2|175824.2|175954.2|175824.2|175954.2|175824.2|1
1726605160000|2024-09-17 20:32:40|175960.3|175830.3|175960.3|175830.3|175960.3|175830.3|175960.3|175830.3|1
1726605170000|2024-09-17 20:32:50|175961.4|175831.4|175963.6|175833.6|175963.6|175833.6|175961.4|175831.4|4
1726605190000|2024-09-17 20:33:10|175957.8|175827.8|175957.8|175827.8|175957.8|175827.8|175957.8|175827.8|1
1726605200000|2024-09-17 20:33:20|175954.2|175824.2|175954.2|175824.2|175954.2|175824.2|175954.2|175824.2|1
1726605210000|2024-09-17 20:33:30|175963.8|175833.8|175963.8|175833.8|175963.8|175833.8|175963.8|175833.8|1
1726605240000|2024-09-17 20:34:00|175955.1|175825.1|175970.6|175840.6|175970.6|175840.6|175955.1|175825.1|4
1726605250000|2024-09-17 20:34:10|175970.4|175840.4|175970.4|175840.4|175970.4|175840.4|175970.4|175840.4|1
1726605270000|2024-09-17 20:34:30|175961|175831|175961|175831|175961|175831|175961|175831|1
1726605300000|2024-09-17 20:35:00|175971.6|175841.6|175981|175851|175981|175851|175971.6|175841.6|2
1726605330000|2024-09-17 20:35:30|175976.7|175846.7|175976.7|175846.7|175976.7|175846.7|175976.7|175846.7|1
1726605340000|2024-09-17 20:35:40|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|1
1726605350000|2024-09-17 20:35:50|175984.3|175854.3|175984.3|175854.3|175984.3|175854.3|175984.3|175854.3|1
1726605360000|2024-09-17 20:36:00|175985.6|175855.6|175985.6|175855.6|175985.6|175855.6|175985.6|175855.6|1
1726605380000|2024-09-17 20:36:20|175984.9|175854.9|175984.9|175854.9|175984.9|175854.9|175984.9|175854.9|1
1726605390000|2024-09-17 20:36:30|175978.3|175848.3|175978.3|175848.3|175978.3|175848.3|175978.3|175848.3|1
1726605410000|2024-09-17 20:36:50|175981.6|175851.6|175981.6|175851.6|175981.6|175851.6|175981.6|175851.6|1
1726605420000|2024-09-17 20:37:00|175985.7|175855.7|175985.7|175855.7|175985.7|175855.7|175985.7|175855.7|1
1726605440000|2024-09-17 20:37:20|175984.9|175854.9|175984.9|175854.9|175984.9|175854.9|175984.9|175854.9|1
1726605450000|2024-09-17 20:37:30|175978.3|175848.3|175978.3|175848.3|175978.3|175848.3|175978.3|175848.3|1
1726605460000|2024-09-17 20:37:40|175981.7|175851.7|175981.7|175851.7|175981.7|175851.7|175981.7|175851.7|1
1726605470000|2024-09-17 20:37:50|175981.2|175851.2|175982|175852|175982|175852|175981.2|175851.2|2
1726605500000|2024-09-17 20:38:20|175978.8|175848.8|175978.8|175848.8|175978.8|175848.8|175978.8|175848.8|1
1726605520000|2024-09-17 20:38:40|175980.7|175850.7|175982.3|175852.3|175982.3|175852.3|175980.7|175850.7|2
1726605540000|2024-09-17 20:39:00|175986.6|175856.6|175985.9|175855.9|175986.6|175856.6|175985.9|175855.9|2
1726605570000|2024-09-17 20:39:30|175985.6|175855.6|175985.6|175855.6|175985.6|175855.6|175985.6|175855.6|1
1726605600000|2024-09-17 20:40:00|175986.4|175856.4|175990.8|175860.8|175991.2|175861.2|175986.4|175856.4|5
1726605610000|2024-09-17 20:40:10|175990|175860|175992.2|175862.2|175992.2|175862.2|175990|175860|5
1726605620000|2024-09-17 20:40:20|175991.6|175861.6|175992.5|175862.5|175992.5|175862.5|175991.1|175861.1|3
1726605630000|2024-09-17 20:40:30|175991.3|175861.3|175984.6|175854.6|175991.3|175861.3|175984.6|175854.6|2
1726605640000|2024-09-17 20:40:40|175986.8|175856.8|175984.8|175854.8|175986.8|175856.8|175984.8|175854.8|2
1726605650000|2024-09-17 20:40:50|175986.6|175856.6|175980.6|175850.6|175990|175860|175972.3|175842.3|7
1726605660000|2024-09-17 20:41:00|175980.9|175850.9|175981.5|175851.5|175982|175852|175980.9|175850.9|3
1726605670000|2024-09-17 20:41:10|175981.1|175851.1|175980.4|175850.4|175981.1|175851.1|175980.4|175850.4|2
1726605680000|2024-09-17 20:41:20|175981.2|175851.2|175980.6|175850.6|175981.2|175851.2|175980.6|175850.6|2
1726605690000|2024-09-17 20:41:30|175981.2|175851.2|175981.2|175851.2|175981.2|175851.2|175981.2|175851.2|1
1726605700000|2024-09-17 20:41:40|175982.2|175852.2|175970|175840|175982.2|175852.2|175970|175840|6
1726605710000|2024-09-17 20:41:50|175971|175841|175970.7|175840.7|175971.3|175841.3|175970.7|175840.7|5
1726605720000|2024-09-17 20:42:00|175971.3|175841.3|175970.9|175840.9|175971.3|175841.3|175970.9|175840.9|2
1726605730000|2024-09-17 20:42:10|175971.4|175841.4|175970.2|175840.2|175971.4|175841.4|175970.2|175840.2|5
1726605740000|2024-09-17 20:42:20|175969|175839|175969|175839|175969|175839|175969|175839|1
1726605750000|2024-09-17 20:42:30|175969.6|175839.6|175969.5|175839.5|175970.1|175840.1|175969.5|175839.5|3
1726605760000|2024-09-17 20:42:40|175970.1|175840.1|175970.3|175840.3|175970.3|175840.3|175969.5|175839.5|3
1726605770000|2024-09-17 20:42:50|175969.6|175839.6|176018.1|175888.1|176018.1|175888.1|175969.6|175839.6|6
1726605780000|2024-09-17 20:43:00|176018|175888|176018|175888|176018|175888|176018|175888|1
1726605790000|2024-09-17 20:43:10|176017.5|175887.5|176017.5|175887.5|176017.5|175887.5|176017.5|175887.5|1
1726605800000|2024-09-17 20:43:20|176016.5|175886.5|176017.7|175887.7|176018.1|175888.1|176016.5|175886.5|4
1726605810000|2024-09-17 20:43:30|176018.4|175888.4|176018.7|175888.7|176019.2|175889.2|176018.4|175888.4|3
1726605820000|2024-09-17 20:43:40|176018.2|175888.2|176018.2|175888.2|176018.2|175888.2|176018.2|175888.2|1
1726605830000|2024-09-17 20:43:50|176019.2|175889.2|176016.9|175886.9|176019.2|175889.2|176016.9|175886.9|5
1726605840000|2024-09-17 20:44:00|176017.6|175887.6|176016.8|175886.8|176017.6|175887.6|176016.8|175886.8|2
1726605850000|2024-09-17 20:44:10|176017.6|175887.6|176017.1|175887.1|176017.6|175887.6|176017.1|175887.1|2
1726605860000|2024-09-17 20:44:20|176016.5|175886.5|176017.9|175887.9|176017.9|175887.9|176016.5|175886.5|2
1726605880000|2024-09-17 20:44:40|176018|175888|176016.7|175886.7|176019|175889|176016.7|175886.7|4
1726605890000|2024-09-17 20:44:50|176016.1|175886.1|175990.4|175860.4|176016.1|175886.1|175990.4|175860.4|5
1726605900000|2024-09-17 20:45:00|175972.3|175842.3|175972|175842|175973.1|175843.1|175971.4|175841.4|5
1726605910000|2024-09-17 20:45:10|175972.6|175842.6|175971.4|175841.4|175972.6|175842.6|175971.1|175841.1|3
1726605920000|2024-09-17 20:45:20|175970.1|175840.1|175971.3|175841.3|175971.3|175841.3|175970.1|175840.1|2
1726605940000|2024-09-17 20:45:40|175971.2|175841.2|175971.2|175841.2|175971.2|175841.2|175971.2|175841.2|1
1726605960000|2024-09-17 20:46:00|175971.6|175841.6|175971.6|175841.6|175971.6|175841.6|175971.6|175841.6|1
1726605970000|2024-09-17 20:46:10|175971.3|175841.3|175971.3|175841.3|175971.3|175841.3|175971.3|175841.3|1
1726605990000|2024-09-17 20:46:30|175970.7|175840.7|175970.7|175840.7|175970.7|175840.7|175970.7|175840.7|1
1726606000000|2024-09-17 20:46:40|175971.2|175841.2|175971.2|175841.2|175971.2|175841.2|175971.2|175841.2|1
1726606010000|2024-09-17 20:46:50|175971.8|175841.8|175971.8|175841.8|175971.8|175841.8|175971.8|175841.8|1
1726606020000|2024-09-17 20:47:00|175975.5|175845.5|176013.2|175883.2|176013.2|175883.2|175975.5|175845.5|4
1726606050000|2024-09-17 20:47:30|176017.6|175887.6|176017.6|175887.6|176017.6|175887.6|176017.6|175887.6|1
1726606060000|2024-09-17 20:47:40|176017.2|175887.2|176017.2|175887.2|176017.2|175887.2|176017.2|175887.2|1
1726606070000|2024-09-17 20:47:50|176015.4|175885.4|176015.4|175885.4|176015.4|175885.4|176015.4|175885.4|1
1726606080000|2024-09-17 20:48:00|176015.3|175885.3|176015.3|175885.3|176015.3|175885.3|176015.3|175885.3|1
1726606100000|2024-09-17 20:48:20|176015.9|175885.9|176017.6|175887.6|176017.6|175887.6|176015.9|175885.9|3
1726606120000|2024-09-17 20:48:40|176018.1|175888.1|176018.1|175888.1|176018.1|175888.1|176018.1|175888.1|1
1726606130000|2024-09-17 20:48:50|176016.4|175886.4|176041.5|175911.5|176041.5|175911.5|176016.4|175886.4|4
1726606140000|2024-09-17 20:49:00|176042.8|175912.8|176043|175913|176043.5|175913.5|176042.8|175912.8|3
1726606150000|2024-09-17 20:49:10|176039.1|175909.1|176039.5|175909.5|176040.4|175910.4|176039.1|175909.1|4
1726606160000|2024-09-17 20:49:20|176037.4|175907.4|176036.5|175906.5|176037.4|175907.4|176036.5|175906.5|3
1726606170000|2024-09-17 20:49:30|176036|175906|176036|175906|176036|175906|176036|175906|1
1726606180000|2024-09-17 20:49:40|176036.5|175906.5|176035.2|175905.2|176036.5|175906.5|176035.2|175905.2|6
1726606190000|2024-09-17 20:49:50|176035.9|175905.9|176034.5|175904.5|176035.9|175905.9|176034.5|175904.5|3
1726606200000|2024-09-17 20:50:00|176033.4|175903.4|176033.7|175903.7|176033.7|175903.7|176033.4|175903.4|2
1726606210000|2024-09-17 20:50:10|176033.8|175903.8|176034.1|175904.1|176034.1|175904.1|176033.8|175903.8|2
1726606220000|2024-09-17 20:50:20|176033.6|175903.6|176034.1|175904.1|176034.1|175904.1|176033.6|175903.6|2
1726606230000|2024-09-17 20:50:30|176034.5|175904.5|176034|175904|176034.5|175904.5|176034|175904|2
1726606240000|2024-09-17 20:50:40|176033.9|175903.9|176033.9|175903.9|176033.9|175903.9|176033.9|175903.9|1
1726606250000|2024-09-17 20:50:50|176030.5|175900.5|175980.5|175850.5|176030.5|175900.5|175980.5|175850.5|5
1726606260000|2024-09-17 20:51:00|175978.7|175848.7|175977|175847|175978.7|175848.7|175977|175847|5
1726606270000|2024-09-17 20:51:10|175976.5|175846.5|175976.5|175846.5|175976.5|175846.5|175976.5|175846.5|1
1726606290000|2024-09-17 20:51:30|175975.7|175845.7|175975.1|175845.1|175975.7|175845.7|175975.1|175845.1|2
1726606310000|2024-09-17 20:51:50|175974.4|175844.4|175973.2|175843.2|175974.4|175844.4|175973.2|175843.2|2
1726606320000|2024-09-17 20:52:00|175974.6|175844.6|175974.1|175844.1|175974.6|175844.6|175974.1|175844.1|2
1726606330000|2024-09-17 20:52:10|175973.6|175843.6|175973.6|175843.6|175973.6|175843.6|175973.6|175843.6|1
1726606340000|2024-09-17 20:52:20|175974.9|175844.9|175974.9|175844.9|175974.9|175844.9|175974.9|175844.9|1
1726606350000|2024-09-17 20:52:30|175979.8|175849.8|175974.3|175844.3|175979.8|175849.8|175974.3|175844.3|3
1726606360000|2024-09-17 20:52:40|175973|175843|175973|175843|175973|175843|175973|175843|1
1726606370000|2024-09-17 20:52:50|175974.3|175844.3|175973.8|175843.8|175974.3|175844.3|175973.8|175843.8|2
1726606400000|2024-09-17 20:53:20|175975.4|175845.4|175975.4|175845.4|175975.4|175845.4|175975.4|175845.4|1
1726606420000|2024-09-17 20:53:40|175976.2|175846.2|175974.7|175844.7|175976.2|175846.2|175974.7|175844.7|2
1726606430000|2024-09-17 20:53:50|175974.2|175844.2|175974.6|175844.6|175975|175845|175974.2|175844.2|3
1726606440000|2024-09-17 20:54:00|175975.4|175845.4|175980.3|175850.3|175980.3|175850.3|175975.4|175845.4|14
1726606450000|2024-09-17 20:54:10|175980.1|175850.1|175979.8|175849.8|175983.1|175853.1|175978.9|175848.9|25
1726606460000|2024-09-17 20:54:20|175977.5|175847.5|175976.5|175846.5|175978.9|175848.9|175976.5|175846.5|4
1726606470000|2024-09-17 20:54:30|175975.2|175845.2|175975.4|175845.4|175976.8|175846.8|175975.2|175845.2|5
1726606480000|2024-09-17 20:54:40|175974.1|175844.1|175975|175845|175975.2|175845.2|175973.8|175843.8|8
1726606490000|2024-09-17 20:54:50|175973.9|175843.9|175974.5|175844.5|175975|175845|175973.5|175843.5|6
1726606500000|2024-09-17 20:55:00|175972.8|175842.8|175974.5|175844.5|175974.5|175844.5|175972.8|175842.8|18
1726606510000|2024-09-17 20:55:10|175973.2|175843.2|175973.2|175843.2|175974.5|175844.5|175973.2|175843.2|19
1726606520000|2024-09-17 20:55:20|175974.5|175844.5|175973.1|175843.1|175974.5|175844.5|175973.1|175843.1|20
1726606530000|2024-09-17 20:55:30|175974.4|175844.4|175981|175851|175983.8|175853.8|175974.4|175844.4|22
1726606540000|2024-09-17 20:55:40|175979.3|175849.3|175979.3|175849.3|175981|175851|175979.3|175849.3|23
1726606550000|2024-09-17 20:55:50|175981|175851|175979.3|175849.3|175981|175851|175979.3|175849.3|22
1726606560000|2024-09-17 20:56:00|175973.6|175843.6|175974.5|175844.5|175974.7|175844.7|175973.1|175843.1|24
1726606570000|2024-09-17 20:56:10|175973.1|175843.1|175973.1|175843.1|175974.5|175844.5|175973.1|175843.1|23
1726606580000|2024-09-17 20:56:20|175974.5|175844.5|175975.4|175845.4|175975.4|175845.4|175973.1|175843.1|22
1726606590000|2024-09-17 20:56:30|175982.4|175852.4|175984.1|175854.1|175984.1|175854.1|175982.4|175852.4|22
1726606600000|2024-09-17 20:56:40|175982.4|175852.4|175982.4|175852.4|175984.1|175854.1|175982.4|175852.4|23
1726606610000|2024-09-17 20:56:50|175984.1|175854.1|175982.4|175852.4|175984.1|175854.1|175982.4|175852.4|22
1726606620000|2024-09-17 20:57:00|175973.1|175843.1|176032.5|175824.8|176033.5|175844.4|175971.5|175824.8|25
1726606630000|2024-09-17 20:57:10|176033.5|175826.1|176032.5|175824.8|176033.5|175826.1|176032.5|175824.8|22
1726606640000|2024-09-17 20:57:20|176033.5|175826.1|176057.9|175849.3|176057.9|175849.3|176032.5|175824.8|23
1726606650000|2024-09-17 20:57:30|176055.2|175845.2|175982|175852|176056.7|175852|175979.5|175845.2|4
1726606660000|2024-09-17 20:57:40|175979.5|175849.5|175982|175852|175982|175852|175979.5|175849.5|2
1726606670000|2024-09-17 20:57:50|175979.5|175849.5|175983.6|175853.6|175985.4|175855.4|175979.5|175849.5|7
1726606680000|2024-09-17 20:58:00|175973.1|175843.1|176032.5|175824.8|176033.6|175844.5|175973.1|175824.8|22
1726606690000|2024-09-17 20:58:10|176039|175827.2|176038|175825.9|176039|175827.2|176038|175825.9|20
1726606700000|2024-09-17 20:58:20|176039|175827.2|176039|175827.2|176039|175827.2|176038|175825.9|23
1726606710000|2024-09-17 20:58:30|176065.2|175848.7|175989|175859|176067|175861.7|175989|175848.7|23
1726606720000|2024-09-17 20:58:40|175991.7|175861.7|175989|175859|175991.7|175861.7|175989|175859|20
1726606730000|2024-09-17 20:58:50|175991.7|175861.7|176065.7|175849.4|176067|175861.7|175989|175848.7|20
1726606740000|2024-09-17 20:59:00|176039|175827.2|176036.5|175824.1|176039|175827.2|176036.5|175824.1|3
1726606760000|2024-09-17 20:59:20||175779.8||175779.8||175779.8||175779.8|1
1726606770000|2024-09-17 20:59:30|176071.5|175772.6|176069.6|175770.8|176071.5|175772.6|176069.6|175770.8|3
1726606790000|2024-09-17 20:59:50|176070.4|175771.6|176079.2|175737.2|176127.5|175791.7|176067.2|175737.2|11
1726606820000|2024-09-17 21:00:20|176084.5|175742.5|176084.5|175742.5|176084.5|175742.5|176084.5|175742.5|1
1726606830000|2024-09-17 21:00:30|176181.9|175839.9|176080.4|175738.4|176181.9|175839.9|176080.4|175738.4|4
1726606840000|2024-09-17 21:00:40|176080.2|175738.2|176080.2|175738.2|176080.2|175738.2|176080.2|175738.2|1
1726606860000|2024-09-17 21:01:00|176076.7|175734.7|176079.8|175737.8|176079.8|175737.8|176076.7|175734.7|2
1726606870000|2024-09-17 21:01:10|176079.5|175737.5|176093.2|175751.2|176093.2|175751.2|176079.5|175737.5|3
1726606920000|2024-09-17 21:02:00|176133.2|175791.2|176133.2|175791.2|176133.2|175791.2|176133.2|175791.2|1
1726607080000|2024-09-17 21:04:40|176203.9|175861.9|176203.9|175861.9|176203.9|175861.9|176203.9|175861.9|1
1726607400000|2024-09-17 21:10:00|176395.1|176053.1|176003.3|175661.3|176398.4|176056.4|176003.3|175661.3|6
1726607410000|2024-09-17 21:10:10|176001.5|175659.5|175997.4|175655.4|176001.5|175659.5|175997.4|175655.4|2
1726607430000|2024-09-17 21:10:30|175995.9|175653.9|176187.5|175845.5|176187.5|175845.5|175995.9|175653.9|2
1726607440000|2024-09-17 21:10:40|176137.2|175795.2|176136.9|175794.9|176137.2|175795.2|176136.9|175794.9|2
1726607450000|2024-09-17 21:10:50|176136.5|175794.5|176118|175776|176136.5|175794.5|176118|175776|2
1726607460000|2024-09-17 21:11:00|176117.7|175775.7|176123|175781|176123|175781|176117.7|175775.7|5
1726607470000|2024-09-17 21:11:10|176122.7|175780.7|176127.4|175785.4|176127.4|175785.4|176122.7|175780.7|3
1726607480000|2024-09-17 21:11:20|176127.1|175785.1|176134.8|175792.8|176134.8|175792.8|176127.1|175785.1|5
1726607490000|2024-09-17 21:11:30|176134.5|175792.5|176137.7|175795.7|176137.7|175795.7|176134.5|175792.5|4
1726607500000|2024-09-17 21:11:40|176139.7|175797.7|176141.9|175799.9|176141.9|175799.9|176139.5|175797.5|4
1726607510000|2024-09-17 21:11:50|176142.1|175800.1|176143.4|175801.4|176143.4|175801.4|176141.5|175799.5|4
1726607520000|2024-09-17 21:12:00|176144.5|175802.5|176116.6|175774.6|176145.2|175803.2|176116.6|175774.6|3
1726607530000|2024-09-17 21:12:10|176116.3|175774.3|176119.1|175777.1|176119.1|175777.1|176116.3|175774.3|4
1726607540000|2024-09-17 21:12:20|176118.8|175776.8|176119.8|175777.8|176119.8|175777.8|176118.8|175776.8|3
1726607550000|2024-09-17 21:12:30|176119.6|175777.6|176011.2|175669.2|176126.3|175784.3|176011.2|175669.2|4
1726607560000|2024-09-17 21:12:40|176010.7|175668.7|176010.7|175668.7|176010.7|175668.7|176010.7|175668.7|1
1726607570000|2024-09-17 21:12:50|176010.2|175668.2|176010.2|175668.2|176010.2|175668.2|176010.2|175668.2|1
1726607580000|2024-09-17 21:13:00|176009.8|175667.8|176009.8|175667.8|176009.8|175667.8|176009.8|175667.8|1
1726607590000|2024-09-17 21:13:10|175981.1|175639.1|176184.6|175842.6|176184.8|175842.8|175981.1|175639.1|3
1726607600000|2024-09-17 21:13:20|176184.5|175842.5|176184.5|175842.5|176184.5|175842.5|176184.5|175842.5|1
1726607610000|2024-09-17 21:13:30|176184.4|175842.4|176184.4|175842.4|176184.4|175842.4|176184.4|175842.4|1
1726607630000|2024-09-17 21:13:50|176184.1|175842.1|176184.1|175842.1|176184.1|175842.1|176184.1|175842.1|1
1726607640000|2024-09-17 21:14:00|176184|175842|176184|175842|176184|175842|176184|175842|1
1726607650000|2024-09-17 21:14:10|176183.9|175841.9|176183.9|175841.9|176183.9|175841.9|176183.9|175841.9|1
1726607660000|2024-09-17 21:14:20|176183.8|175841.8|176183.8|175841.8|176183.8|175841.8|176183.8|175841.8|1
1726607670000|2024-09-17 21:14:30|176183.6|175841.6|176183.6|175841.6|176183.6|175841.6|176183.6|175841.6|1
1726607680000|2024-09-17 21:14:40|176183.4|175841.4|176183.4|175841.4|176183.4|175841.4|176183.4|175841.4|1
1726607700000|2024-09-17 21:15:00|176183.3|175841.3|176183.3|175841.3|176183.3|175841.3|176183.3|175841.3|1
1726607710000|2024-09-17 21:15:10|176183.2|175841.2|176183.2|175841.2|176183.2|175841.2|176183.2|175841.2|1
1726607730000|2024-09-17 21:15:30|176183.1|175841.1|176183.1|175841.1|176183.1|175841.1|176183.1|175841.1|1
1726607740000|2024-09-17 21:15:40|176183|175841|176183|175841|176183|175841|176183|175841|1
1726607760000|2024-09-17 21:16:00|176183.1|175841.1|176252.9|175910.9|176252.9|175910.9|176183.1|175841.1|2
1726607770000|2024-09-17 21:16:10|176253.1|175911.1|176253.1|175911.1|176253.1|175911.1|176253.1|175911.1|1
1726607780000|2024-09-17 21:16:20|176253.3|175911.3|176253.3|175911.3|176253.3|175911.3|176253.3|175911.3|1
1726607790000|2024-09-17 21:16:30|176253.4|175911.4|176253.6|175911.6|176253.6|175911.6|176253.4|175911.4|2
1726607800000|2024-09-17 21:16:40|176253.8|175911.8|176253.8|175911.8|176253.8|175911.8|176253.8|175911.8|1
1726607820000|2024-09-17 21:17:00|176253.9|175911.9|176254|175912|176254|175912|176253.9|175911.9|2
1726607840000|2024-09-17 21:17:20|176254.1|175912.1|176254.1|175912.1|176254.1|175912.1|176254.1|175912.1|1
1726607850000|2024-09-17 21:17:30|176254.3|175912.3|176254.3|175912.3|176254.3|175912.3|176254.3|175912.3|1
1726607860000|2024-09-17 21:17:40|176254.4|175912.4|176254.4|175912.4|176254.4|175912.4|176254.4|175912.4|1
1726607870000|2024-09-17 21:17:50|176254.5|175912.5|176254.5|175912.5|176254.5|175912.5|176254.5|175912.5|1
1726607880000|2024-09-17 21:18:00|176254.7|175912.7|176254.7|175912.7|176254.7|175912.7|176254.7|175912.7|1
1726607890000|2024-09-17 21:18:10|176254.8|175912.8|176254.8|175912.8|176254.8|175912.8|176254.8|175912.8|1
1726607900000|2024-09-17 21:18:20|176254.9|175912.9|176254.9|175912.9|176254.9|175912.9|176254.9|175912.9|1
1726607910000|2024-09-17 21:18:30|176255|175913|176255|175913|176255|175913|176255|175913|1
1726607920000|2024-09-17 21:18:40|176255.1|175913.1|176255.2|175913.2|176255.2|175913.2|176255.1|175913.1|2
1726607940000|2024-09-17 21:19:00|176255.3|175913.3|176255.3|175913.3|176255.3|175913.3|176255.3|175913.3|1
1726607950000|2024-09-17 21:19:10|176255.4|175913.4|176255.4|175913.4|176255.4|175913.4|176255.4|175913.4|1
1726607960000|2024-09-17 21:19:20|176255.5|175913.5|176255.6|175913.6|176255.6|175913.6|176255.5|175913.5|2
1726607980000|2024-09-17 21:19:40|176255.7|175913.7|176255.7|175913.7|176255.7|175913.7|176255.7|175913.7|1
1726607990000|2024-09-17 21:19:50|176255.8|175913.8|176255.8|175913.8|176255.8|175913.8|176255.8|175913.8|1
1726608000000|2024-09-17 21:20:00|176255.9|175913.9|176255.9|175913.9|176255.9|175913.9|176255.9|175913.9|1
1726608020000|2024-09-17 21:20:20|176256|175914|176256|175914|176256|175914|176256|175914|1
1726608030000|2024-09-17 21:20:30|176256.1|175914.1|176256.1|175914.1|176256.1|175914.1|176256.1|175914.1|1
1726608040000|2024-09-17 21:20:40|176256.2|175914.2|176256.2|175914.2|176256.2|175914.2|176256.2|175914.2|1
1726608070000|2024-09-17 21:21:10|176256.3|175914.3|176256.4|175914.4|176256.4|175914.4|176256.3|175914.3|2
1726608090000|2024-09-17 21:21:30|176256.5|175914.5|176256.5|175914.5|176256.5|175914.5|176256.5|175914.5|1
1726608120000|2024-09-17 21:22:00|176256.6|175914.6|176256.6|175914.6|176256.6|175914.6|176256.6|175914.6|1
1726608140000|2024-09-17 21:22:20|176256.7|175914.7|176256.7|175914.7|176256.7|175914.7|176256.7|175914.7|1
1726608150000|2024-09-17 21:22:30|176256.8|175914.8|176256.8|175914.8|176256.8|175914.8|176256.8|175914.8|1
1726608160000|2024-09-17 21:22:40|176256.9|175914.9|176256.9|175914.9|176256.9|175914.9|176256.9|175914.9|1
1726608190000|2024-09-17 21:23:10|176257|175915|176257|175915|176257|175915|176257|175915|1
1726608220000|2024-09-17 21:23:40|176257.1|175915.1|176257.1|175915.1|176257.1|175915.1|176257.1|175915.1|1
1726608250000|2024-09-17 21:24:10|176257.2|175915.2|176257.2|175915.2|176257.2|175915.2|176257.2|175915.2|1
1726608300000|2024-09-17 21:25:00|176257.3|175915.3|176257.3|175915.3|176257.3|175915.3|176257.3|175915.3|1
1726608330000|2024-09-17 21:25:30|176257.4|175915.4|176257.4|175915.4|176257.4|175915.4|176257.4|175915.4|1
1726608360000|2024-09-17 21:26:00|176257.5|175915.5|176184.3|175842.3|176257.5|175915.5|176184.3|175842.3|2
1726608420000|2024-09-17 21:27:00|176184.4|175842.4|176184.4|175842.4|176184.4|175842.4|176184.4|175842.4|1
1726608440000|2024-09-17 21:27:20|176184.3|175842.3|176184.4|175842.4|176184.4|175842.4|176184.3|175842.3|2
1726608540000|2024-09-17 21:29:00|176181.8|175839.8|176184.4|175842.4|176184.4|175842.4|176181.8|175839.8|2
1726608570000|2024-09-17 21:29:30|176184.5|175842.5|176184.5|175842.5|176184.5|175842.5|176184.5|175842.5|1
1726608580000|2024-09-17 21:29:40|176184.4|175842.4|176184.4|175842.4|176184.4|175842.4|176184.4|175842.4|1
1726608600000|2024-09-17 21:30:00|176184.5|175842.5|176184.5|175842.5|176184.5|175842.5|176184.5|175842.5|1
1726608610000|2024-09-17 21:30:10|176184.4|175842.4|176176.2|175834.2|176184.4|175842.4|176176.2|175834.2|3
1726608620000|2024-09-17 21:30:20|176176.3|175834.3|176191.4|175849.4|176191.4|175849.4|176176.3|175834.3|2
1726608640000|2024-09-17 21:30:40|176191.3|175849.3|176191|175849|176191.3|175849.3|176191|175849|2
1726608660000|2024-09-17 21:31:00|176188.6|175846.6|176188.6|175846.6|176188.6|175846.6|176188.6|175846.6|1
1726608700000|2024-09-17 21:31:40|176188.5|175846.5|176188.5|175846.5|176188.5|175846.5|176188.5|175846.5|1
1726608710000|2024-09-17 21:31:50|176188.6|175846.6|176188.6|175846.6|176188.6|175846.6|176188.6|175846.6|1
1726608720000|2024-09-17 21:32:00|176188.5|175846.5|176188.5|175846.5|176188.5|175846.5|176188.5|175846.5|1
1726608760000|2024-09-17 21:32:40|176188.4|175846.4|176188.4|175846.4|176188.4|175846.4|176188.4|175846.4|1
1726608860000|2024-09-17 21:34:20|176188.3|175846.3|176188.3|175846.3|176188.3|175846.3|176188.3|175846.3|1
1726608880000|2024-09-17 21:34:40|176037.9|175798.1|176038|175798|176038|175798.2|176037.8|175797.9|5
1726608890000|2024-09-17 21:34:50|176188.3|175817.8|176038.4|175797.2|176188.3|175846.3|176038.4|175797.2|5
1726608900000|2024-09-17 21:35:00|176188.3|175815.6|176038.1|175797.7|176188.3|175846.3|176038.1|175797.7|3
1726608910000|2024-09-17 21:35:10|176037.9|175798|176188.3|175846.3|176188.3|175846.3|176037.8|175798|6
1726608950000|2024-09-17 21:35:50|176188.2|175846.2|176188.2|175846.2|176188.2|175846.2|176188.2|175846.2|1
1726608960000|2024-09-17 21:36:00|176267|175925|176267|175925|176267|175925|176267|175925|1
1726609020000|2024-09-17 21:37:00|176266.9|175924.9|176266.9|175924.9|176266.9|175924.9|176266.9|175924.9|1
1726609160000|2024-09-17 21:39:20|176266.8|175924.8|176266.8|175924.8|176266.8|175924.8|176266.8|175924.8|1
1726609330000|2024-09-17 21:42:10|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|1
1726609350000|2024-09-17 21:42:30|176266.8|175924.8|176266.8|175924.8|176266.8|175924.8|176266.8|175924.8|1
1726609480000|2024-09-17 21:44:40|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|1
1726609710000|2024-09-17 21:48:30|176200.7|175858.7|176200.7|175858.7|176200.7|175858.7|176200.7|175858.7|1
1726610010000|2024-09-17 21:53:30|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|1
1726610050000|2024-09-17 21:54:10|176035.4|175800.1|176035.4|175800.1|176035.4|175800.1|176035.4|175800.1|1
1726610060000|2024-09-17 21:54:20|176266.7|175818.5|176266.7|175924.7|176266.7|175924.7|176266.7|175818.5|2
1726610090000|2024-09-17 21:54:50|176415.4|176073.4|176415.4|176073.4|176415.4|176073.4|176415.4|176073.4|1
1726610120000|2024-09-17 21:55:20|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|176266.7|175924.7|1
1726610220000|2024-09-17 21:57:00|176214.2|175872.2|176214.2|175872.2|176214.2|175872.2|176214.2|175872.2|1
1726610230000|2024-09-17 21:57:10|176214.1|175872.1|176214.2|175872.2|176214.3|175872.3|176214.1|175872.1|4
1726610260000|2024-09-17 21:57:40|176214.3|175872.3|176214.2|175872.2|176214.3|175872.3|176214.2|175872.2|2
1726610270000|2024-09-17 21:57:50|176217.5|175875.5|176214.2|175872.2|176217.5|175875.5|176213.7|175871.7|4
1726610290000|2024-09-17 21:58:10|176214.1|175872.1|176266.7|175924.7|176266.7|175924.7|176214.1|175872.1|2
1726610310000|2024-09-17 21:58:30|176336.3|175994.3|176336.3|175994.3|176336.3|175994.3|176336.3|175994.3|1
1726610340000|2024-09-17 21:59:00|176271.5|175929.5|176217.1|175875.1|176271.5|175929.5|176217.1|175875.1|2
1726610350000|2024-09-17 21:59:10|176047.8|175846.2|176047.8|175846.2|176047.8|175846.2|176047.8|175846.2|1
1726610370000|2024-09-17 21:59:30|176217.1|175875.1|176217.1|175875.1|176217.1|175875.1|176217.1|175875.1|1
1726610400000|2024-09-17 22:00:00|176047.8|175831.6|176071.8|175763.5|176422.5|176080.5|176047.8|175763.5|5
1726610410000|2024-09-17 22:00:10|176071.4|175703|176031.5|175689.5|176071.4|175703|176029|175687|4
1726610420000|2024-09-17 22:00:20|176031.3|175689.3|176088.4|175746.4|176088.8|175746.8|176031.3|175689.3|7
1726610430000|2024-09-17 22:00:30|176090|175748|176038.6|175819|176107.4|175819|176038.6|175746.2|6
1726610440000|2024-09-17 22:00:40|176038.2|175819.1|176037.8|175819.1|176038.2|175819.1|176037.8|175819.1|2
1726610450000|2024-09-17 22:00:50|176106.3|175764.3|176107.1|175765.1|176107.1|175765.1|176106.3|175764.3|2
1726610460000|2024-09-17 22:01:00|176108|175766|176109.2|175767.2|176134.8|175792.8|176107.9|175765.9|10
1726610470000|2024-09-17 22:01:10|176111.4|175769.4|176113.1|175771.1|176113.4|175771.4|176109|175767|6
1726610480000|2024-09-17 22:01:20|176113.7|175771.7|176113.1|175771.1|176113.7|175771.7|176113.1|175771.1|4
1726610490000|2024-09-17 22:01:30|176051.8|175811.8|176099.6|175827.5|176099.6|175827.5|176051.8|175811.8|2
1726610500000|2024-09-17 22:01:40|176099.5||176099.5||176099.5||176099.5||1
1726610510000|2024-09-17 22:01:50|176099.4|175799.1|176116.5|175774.5|176144.4|175802.4|176099.4|175774.5|6
1726610520000|2024-09-17 22:02:00|176116.8|175774.8|176116.4|175774.4|176116.9|175774.9|176116.4|175774.4|6
1726610530000|2024-09-17 22:02:10|176116.5|175774.5|176116.4|175774.4|176116.8|175774.8|176116.4|175774.4|4
1726610540000|2024-09-17 22:02:20|176116.8|175774.8|176060.2|175811.6|176116.8|175811.6|176060.2|175774.4|3
1726610550000|2024-09-17 22:02:30|176116.4|175827.3|176116.4|175827.3|176116.4|175827.3|176116.4|175827.3|1
1726610560000|2024-09-17 22:02:40|176146.7|175804.7|176146.7|175804.7|176146.7|175804.7|176146.7|175804.7|1
1726610570000|2024-09-17 22:02:50|176146.6|175804.6|176146.7|175804.7|176146.8|175804.8|176146.6|175804.6|4
1726610580000|2024-09-17 22:03:00|176147.8|175805.8|176118.1|175776.1|176149.5|175807.5|176118.1|175776.1|4
1726610590000|2024-09-17 22:03:10|176118.2|175776.2|176124.9|175782.9|176124.9|175782.9|176117.6|175775.6|7
1726610600000|2024-09-17 22:03:20|176054|175836.7|176053.8|175836.7|176054|175836.7|176053.8|175836.7|2
1726610620000|2024-09-17 22:03:40|176053.6|175782.7|176152.1|175810.1|176152.2|175810.2|176053.6|175782.7|4
1726610630000|2024-09-17 22:03:50|176152.3|175810.3|176152|175810|176152.3|175810.3|176152|175810|5
1726610640000|2024-09-17 22:04:00|176151.9|175809.9|176126.3|175784.3|176154.7|175812.7|176126.3|175784.3|5
1726610650000|2024-09-17 22:04:10|176126.4|175784.4|176059|175835.3|176126.4|175835.3|176059|175784.3|4
1726610670000|2024-09-17 22:04:30|176114|175849.5|176154.7|175812.7|176154.7|175849.5|176114|175812.7|2
1726610680000|2024-09-17 22:04:40|176154.6|175812.6|176154.6|175812.6|176155.1|175813.1|176154.6|175812.6|5
1726610690000|2024-09-17 22:04:50|176154.7|175812.7|176154.6|175812.6|176154.7|175812.7|176154.6|175812.6|6
1726610700000|2024-09-17 22:05:00|176154.7|175812.7|176154.6|175812.6|176154.7|175812.7|176154.6|175812.6|2
1726610710000|2024-09-17 22:05:10|176113.6|175849.6|176113.6|175849.6|176113.6|175849.6|176113.6|175849.6|1
1726610730000|2024-09-17 22:05:30|176113.4|175812.5|176154.5|175812.5|176154.5|175812.5|176113.4|175812.5|2
1726610760000|2024-09-17 22:06:00|176113.2|175849.7|176113.2|175849.7|176113.2|175849.7|176113.2|175849.7|1
1726610770000|2024-09-17 22:06:10|176113.1||176113.1||176113.1||176113.1||1
1726610780000|2024-09-17 22:06:20|176113|175812.4|176154.4|175812.4|176154.4|175812.4|176113|175812.4|2
1726610810000|2024-09-17 22:06:50|176154.5|175812.5|176112.9|175849.7|176154.5|175849.7|176112.9|175812.4|3
1726610820000|2024-09-17 22:07:00|176112.8|175849.8|176112.8|175849.8|176112.8|175849.8|176112.8|175849.8|1
1726610830000|2024-09-17 22:07:10|176112.7||176112.7||176112.7||176112.7||1
1726610840000|2024-09-17 22:07:20|176154.4|175812.4|176151.5|175809.5|176154.4|175812.4|176151.5|175809.5|3
1726610850000|2024-09-17 22:07:30|176151.7|175809.7|176151.5|175809.5|176151.7|175809.7|176151.5|175809.5|2
1726610860000|2024-09-17 22:07:40|176151.4|175809.4|176151.4|175809.4|176151.4|175809.4|176151.4|175809.4|1
1726610870000|2024-09-17 22:07:50|176099.9|175853.7|176099.7|175853.8|176099.9|175853.8|176099.7|175853.7|2
1726610890000|2024-09-17 22:08:10|176099.2|175853.9|176151.2|175809.2|176151.2|175853.9|176099.2|175809.2|2
1726610900000|2024-09-17 22:08:20|176151.1|175809.1|176151.1|175809.1|176151.1|175809.1|176150.9|175808.9|3
1726610930000|2024-09-17 22:08:50|176098.6|175854|176098.1|175854|176098.6|175854|176098.1|175854|2
1726610950000|2024-09-17 22:09:10|176097.9|175854.1|176150.9|175808.9|176150.9|175854.1|176097.9|175808.8|3
1726610960000|2024-09-17 22:09:20|176150.8|175808.8|176150.8|175808.8|176150.8|175808.8|176150.8|175808.8|1
1726610970000|2024-09-17 22:09:30|176151.1|175809.1|176146.2|175804.2|176151.1|175809.1|176146.2|175804.2|6
1726610980000|2024-09-17 22:09:40|176146.1|175804.1|176082.5|175857.7|176146.2|175858.6|176079.1|175804.1|5
1726610990000|2024-09-17 22:09:50|176082.1|175857.8|176077.6|175858.9|176082.1|175858.9|176077.6|175857.8|2
1726611000000|2024-09-17 22:10:00|176089.1|175855.5|176146.8|175804.8|176148.4|175855.5|176089.1|175804.8|3
1726611010000|2024-09-17 22:10:10|176146.9|175804.9|176146.9|175804.9|176146.9|175804.9|176146.9|175804.9|1
1726611020000|2024-09-17 22:10:20|176146.7|175804.7|176147.7|175805.7|176147.7|175805.7|176146.7|175804.7|2
1726611030000|2024-09-17 22:10:30|176147.2|175805.2|176147.5|175805.5|176147.7|175805.7|176147.2|175805.2|4
1726611040000|2024-09-17 22:10:40|176085.7|175856.4|176085.5|175856.4|176085.7|175856.4|176085.5|175856.4|2
1726611060000|2024-09-17 22:11:00|176085.3|175856.5|176147.5|175805.5|176147.5|175856.5|176085.3|175805.5|2
1726611070000|2024-09-17 22:11:10|176147.4|175805.4|176147.4|175805.4|176147.4|175805.4|176147.2|175805.2|7
1726611080000|2024-09-17 22:11:20|176147.3|175805.3|176147.4|175805.4|176147.4|175805.4|176147.3|175805.3|4
1726611090000|2024-09-17 22:11:30|176147.3|175805.3|176084.8|175856.6|176147.3|175856.6|176084.8|175805.3|2
1726611100000|2024-09-17 22:11:40|176084.6||176084.6||176084.6||176084.6||1
1726611110000|2024-09-17 22:11:50|176086.8|175856.2|176147.9|175805.9|176147.9|175856.2|176086.8|175805.9|2
1726611120000|2024-09-17 22:12:00|176147.8|175805.8|176147.8|175805.8|176147.8|175805.8|176147.8|175805.8|1
1726611130000|2024-09-17 22:12:10|176147.7|175805.7|176147.8|175805.8|176147.8|175805.8|176147.7|175805.7|4
1726611140000|2024-09-17 22:12:20|176147.7|175805.7|176147.8|175805.8|176147.8|175805.8|176147.7|175805.7|2
1726611150000|2024-09-17 22:12:30|176086.4|175856.3|176086.4|175856.3|176086.4|175856.3|176086.4|175856.3|1
1726611160000|2024-09-17 22:12:40|176086.3||176081.8||176086.3||176081.8||2
1726611170000|2024-09-17 22:12:50|176146.2|175804.2|176146.3|175804.3|176146.3|175804.3|176146|175804|4
1726611180000|2024-09-17 22:13:00|176146.2|175804.2|176121.2|175779.2|176146.2|175804.2|176121.2|175779.2|3
1726611190000|2024-09-17 22:13:10|176121.1|175779.1|176146.1|175804.1|176146.1|175804.1|176121.1|175779.1|2
1726611200000|2024-09-17 22:13:20|176146.5|175804.5|176146.1|175804.1|176146.5|175804.5|176146.1|175804.1|2
1726611210000|2024-09-17 22:13:30|176146|175804|176146.1|175804.1|176146.1|175804.1|176146|175804|2
1726611220000|2024-09-17 22:13:40|176146|175804|176081|175856.5|176146|175856.5|176081|175804|2
1726611230000|2024-09-17 22:13:50|176080.9|175852.1|176054.7|175813.3|176080.9|175852.1|176050.9|175813.3|4
1726611240000|2024-09-17 22:14:00|176114.9|175772.9|176114.9|175772.9|176114.9|175772.9|176114.9|175772.9|1
1726611250000|2024-09-17 22:14:10|176114.7|175772.7|176114.9|175772.9|176114.9|175772.9|176114.7|175772.7|2
1726611270000|2024-09-17 22:14:30|176114.7|175772.7|176105.3|175830.7|176114.9|175830.7|176105.3|175772.7|5
1726611300000|2024-09-17 22:15:00|176144.2|175802.2|176144.1|175802.1|176144.2|175802.2|176143.9|175801.9|5
1726611310000|2024-09-17 22:15:10|176143.6|175801.6|176144.2|175802.2|176144.2|175802.2|176143.6|175801.6|2
1726611320000|2024-09-17 22:15:20|176144.1|175802.1|176144.2|175802.2|176144.2|175802.2|176143.9|175801.9|4
1726611330000|2024-09-17 22:15:30|176105.3|175830.7|176105.3|175830.7|176105.3|175830.7|176105.3|175830.7|1
1726611350000|2024-09-17 22:15:50|176144.1|175802.1|176144.1|175802.1|176144.1|175802.1|176144.1|175802.1|1
1726611360000|2024-09-17 22:16:00|176144|175802|176143.7|175801.7|176144.1|175802.1|176143.6|175801.6|5
1726611370000|2024-09-17 22:16:10|176139|175797|176139|175797|176139|175797|176138.9|175796.9|3
1726611380000|2024-09-17 22:16:20|176138.9|175796.9|176083.8|175836.8|176139|175836.8|176083.8|175796.9|3
1726611390000|2024-09-17 22:16:30|176090.8|175836.4|176090.8|175836.4|176090.8|175836.4|176090.8|175836.4|1
1726611410000|2024-09-17 22:16:50|176141.2|175799.2|176141.2|175799.2|176141.2|175799.2|176141.1|175799.1|5
1726611420000|2024-09-17 22:17:00|176141|175799|176141.2|175799.2|176141.2|175799.2|176141|175799|2
1726611440000|2024-09-17 22:17:20|176090.8|175836.4|176090.8|175836.4|176090.8|175836.4|176090.8|175836.4|1
1726611460000|2024-09-17 22:17:40|176141.2|175799.2|176141.2|175799.2|176141.2|175799.2|176141.2|175799.2|1
1726611480000|2024-09-17 22:18:00|176141.3|175799.3|176141.2|175799.2|176141.3|175799.3|176141.2|175799.2|2
1726611490000|2024-09-17 22:18:10|176140.9|175798.9|176090.8|175836.4|176141.2|175836.4|176090.8|175798.9|3
1726611520000|2024-09-17 22:18:40|176141.2|175799.2|176142.7|175800.7|176142.7|175800.7|176141.2|175799.2|3
1726611540000|2024-09-17 22:19:00|176138|175796|176138|175796|176138.1|175796.1|176138|175796|5
1726611550000|2024-09-17 22:19:10|176079.6|175837.9|176100.9|175833.8|176100.9|175837.9|176079.6|175833.8|2
1726611570000|2024-09-17 22:19:30|176143.7|175801.7|176143.7|175801.7|176143.9|175801.9|176143.7|175801.7|3
1726611600000|2024-09-17 22:20:00|176143.8|175801.8|176143.7|175801.7|176143.8|175801.8|176143.7|175801.7|2
1726611610000|2024-09-17 22:20:10|176100.9|175833.8|176100.9|175833.8|176100.9|175833.8|176100.9|175833.8|1
1726611630000|2024-09-17 22:20:30|176143.7|175801.7|176143.7|175801.7|176143.7|175801.7|176143.7|175801.7|1
1726611660000|2024-09-17 22:21:00|176100.9|175833.8|176097.6|175833.6|176100.9|175833.8|176097.6|175833.6|2
1726611680000|2024-09-17 22:21:20|176151.8|175821.6|176118.2|175776.2|176151.8|175821.6|176055.3|175776.2|6
1726611700000|2024-09-17 22:21:40|176118.1|175776.1|176118.1|175776.1|176118.1|175776.1|176118.1|175776.1|1
1726611710000|2024-09-17 22:21:50|176131.2|175821.1|176131.2|175821.1|176131.2|175821.1|176131.2|175821.1|1
1726611740000|2024-09-17 22:22:20|176149.6|175807.6|176149.6|175807.6|176149.6|175807.6|176149.6|175807.6|1
1726611760000|2024-09-17 22:22:40|176149.5|175807.5|176140.6|175798.6|176149.5|175807.5|176140.2|175798.2|3
1726611770000|2024-09-17 22:22:50|176140.2|175798.2|176090|175834|176140.2|175834|176090|175798.2|3
1726611780000|2024-09-17 22:23:00|176089.8|175832.6|176094.9|175832.6|176094.9|175832.6|176089.8|175832.6|2
1726611790000|2024-09-17 22:23:10|176094.8|175799.2|176141.2|175799.2|176141.2|175799.2|176094.8|175799.2|2
1726611800000|2024-09-17 22:23:20|176141.3|175799.3|176141.3|175799.3|176141.4|175799.4|176141.1|175799.1|5
1726611810000|2024-09-17 22:23:30|176141.2|175799.2|176141.2|175799.2|176141.3|175799.3|176141.2|175799.2|7
1726611820000|2024-09-17 22:23:40|176141.5|175799.5|176094.5|175832.7|176141.5|175832.7|176094.5|175799.2|3
1726611830000|2024-09-17 22:23:50|176094.4||176094.4||176094.4||176094.4||1
1726611840000|2024-09-17 22:24:00|176094.3|175835.4|176085.5|175835.4|176094.3|175835.4|176085.5|175835.4|2
1726611850000|2024-09-17 22:24:10|176139.1|175797.1|176139|175797|176139.1|175797.1|176139|175797|6
1726611860000|2024-09-17 22:24:20|176140.1|175798.1|176140.1|175798.1|176140.2|175798.2|176140.1|175798.1|3
1726611870000|2024-09-17 22:24:30|176140.2|175798.2|176140.1|175798.1|176140.2|175798.2|176140.1|175798.1|2
1726611880000|2024-09-17 22:24:40|176089.6|175834.1|176089.6|175834.1|176089.6|175834.1|176089.6|175834.1|1
1726611890000|2024-09-17 22:24:50|176089.5||176089.5||176089.5||176089.5||1
1726611900000|2024-09-17 22:25:00|176140|175798|176140|175798|176140|175798|176140|175798|1
1726611910000|2024-09-17 22:25:10|176139.9|175797.9|176139.9|175797.9|176139.9|175797.9|176139.9|175797.9|1
1726611940000|2024-09-17 22:25:40|176089|175834.2|176082.7|175836.3|176089|175836.3|176082.7|175834.2|2
1726611960000|2024-09-17 22:26:00|176082.2|175836.4|176138.3|175796.3|176138.4|175836.4|176082.2|175796.3|3
1726611970000|2024-09-17 22:26:10|176138.9|175796.9|176138.9|175796.9|176138.9|175796.9|176138.9|175796.9|1
1726611980000|2024-09-17 22:26:20|176139|175797|176138.9|175796.9|176139|175797|176138.9|175796.9|2
1726611990000|2024-09-17 22:26:30|176084.8|175835.4|176084.8|175835.4|176084.8|175835.4|176084.8|175835.4|1
1726612000000|2024-09-17 22:26:40|176084.5|175835.5|176084.5|175835.5|176084.5|175835.5|176084.5|175835.5|1
1726612010000|2024-09-17 22:26:50|176084.4|175796.8|176138.8|175796.8|176138.8|175796.8|176084.4|175796.8|2
1726612020000|2024-09-17 22:27:00|176138.7|175796.7|176138.7|175796.7|176138.7|175796.7|176138.7|175796.7|1
1726612030000|2024-09-17 22:27:10|176138.8|175796.8|176138.7|175796.7|176138.8|175796.8|176138.7|175796.7|2
1726612050000|2024-09-17 22:27:30|176084|175835.6|176088|175834.5|176088|175835.6|176083.8|175834.5|3
1726612070000|2024-09-17 22:27:50|176139.6|175797.6|176139.6|175797.6|176139.6|175797.6|176139.5|175797.5|3
1726612080000|2024-09-17 22:28:00|176139.3|175797.3|176139.6|175797.6|176139.6|175797.6|176139.3|175797.3|2
1726612090000|2024-09-17 22:28:10|176139.7|175797.7|176139.6|175797.6|176139.7|175797.7|176139.6|175797.6|2
1726612100000|2024-09-17 22:28:20|176087.9|175834.5|176087.9|175834.5|176087.9|175834.5|176087.9|175834.5|1
1726612120000|2024-09-17 22:28:40|176139.6|175797.6|176139.6|175797.6|176139.6|175797.6|176139.6|175797.6|1
1726612150000|2024-09-17 22:29:10|176137.2|175795.2|176077.5|175837.7|176137.2|175837.7|176077.5|175795.2|2
1726612160000|2024-09-17 22:29:20|176077.1|175837.8|176080.7|175836.7|176080.7|175837.8|176077.1|175836.7|2
1726612180000|2024-09-17 22:29:40|176080.4|175836.8|176137.9|175795.9|176137.9|175836.8|176080.4|175795.9|2
1726612190000|2024-09-17 22:29:50|176137.8|175795.8|176137.8|175795.8|176137.9|175795.9|176137.7|175795.7|4
1726612210000|2024-09-17 22:30:10|176080.2|175836.8|176080.1|175836.9|176080.2|175836.9|176080.1|175836.8|2
1726612220000|2024-09-17 22:30:20|176079.9||176079.9||176079.9||176079.9||1
1726612230000|2024-09-17 22:30:30|176137.7|175795.7|176136.4|175794.4|176137.7|175795.7|176136.4|175794.4|2
1726612240000|2024-09-17 22:30:40|176136.1|175794.1|176136.3|175794.3|176136.4|175794.4|176136.1|175794.1|5
1726612250000|2024-09-17 22:30:50|176137|175795|176137|175795|176137.1|175795.1|176137|175795|3
1726612260000|2024-09-17 22:31:00|176137.1|175795.1|176137|175795|176137.1|175795.1|176137|175795|2
1726612270000|2024-09-17 22:31:10|176074.6|175838.4|176074.6|175838.4|176074.6|175838.4|176074.6|175838.4|1
1726612280000|2024-09-17 22:31:20|176077.5|175837.5|176077.5|175837.5|176077.5|175837.5|176077.5|175837.5|1
1726612290000|2024-09-17 22:31:30|176137.1|175795.1|176137.1|175795.1|176137.1|175795.1|176137.1|175795.1|1
1726612310000|2024-09-17 22:31:50|176136.7|175794.7|176137.1|175795.1|176137.1|175795.1|176136.7|175794.7|2
1726612320000|2024-09-17 22:32:00|176072.4|175838.7|176072.4|175838.7|176072.4|175838.7|176072.4|175838.7|1
1726612330000|2024-09-17 22:32:10|176072.2|175838.6|176076.3|175838.6|176076.3|175838.6|176072.2|175838.6|2
1726612340000|2024-09-17 22:32:20|176137.1|175795.1|176137.1|175795.1|176137.1|175795.1|176137.1|175795.1|1
1726612350000|2024-09-17 22:32:30|176137.2|175795.2|176137.1|175795.1|176137.2|175795.2|176137.1|175795.1|2
1726612360000|2024-09-17 22:32:40|176137|175795|176137|175795|176137|175795|176137|175795|1
1726612380000|2024-09-17 22:33:00|176075.9|175838.7|176075.8|175838.7|176075.9|175838.7|176075.8|175838.7|2
1726612390000|2024-09-17 22:33:10|176075.7||176075.7||176075.7||176075.7||1
1726612400000|2024-09-17 22:33:20|176136.9|175794.9|176117|175775|176137.5|175795.5|176110.9|175768.9|5
1726612420000|2024-09-17 22:33:40|176111.8|175769.8|176111.8|175769.8|176111.8|175769.8|176111.8|175769.8|1
1726612430000|2024-09-17 22:33:50|176045.8|175814.5|176087.5|175832.9|176087.5|175832.9|176045.8|175814.5|2
1726612440000|2024-09-17 22:34:00|176092.2|175831.8|176092.2|175831.8|176092.2|175831.8|176092.2|175831.8|1
1726612450000|2024-09-17 22:34:10|176094.5|175831|176138.3|175796.3|176138.4|175834.1|176084.5|175796.3|4
1726612460000|2024-09-17 22:34:20|176111.4|175769.4|176115.9|175773.9|176115.9|175773.9|176111.4|175769.4|4
1726612490000|2024-09-17 22:34:50|176059.5|175810.9|176115|175825.9|176115|175825.9|176059.5|175810.9|2
1726612500000|2024-09-17 22:35:00|176087.9|175834.5|176087.9|175834.5|176087.9|175834.5|176087.9|175834.5|1
1726612510000|2024-09-17 22:35:10|176139.6|175797.6|176139.6|175797.6|176139.6|175797.6|176139.5|175797.5|3
1726612520000|2024-09-17 22:35:20|176140.1|175798.1|176141.3|175799.3|176141.3|175799.3|176139.6|175797.6|5
1726612540000|2024-09-17 22:35:40|176095.5|175831.9|176095.5|175831.9|176095.5|175831.9|176095.5|175831.9|1
1726612560000|2024-09-17 22:36:00|176141.3|175799.3|176141.3|175799.3|176141.3|175799.3|176141.3|175799.3|1
1726612570000|2024-09-17 22:36:10|176140.8|175798.8|176141.3|175799.3|176141.3|175799.3|176140.8|175798.8|2
1726612590000|2024-09-17 22:36:30|176140.8|175798.8|176141.3|175799.3|176141.3|175799.3|176140.8|175798.8|2
1726612600000|2024-09-17 22:36:40|176095.5|175831.9|176049.2|175813.1|176095.5|175831.9|176049.2|175813.1|2
1726612620000|2024-09-17 22:37:00|176112.6|175770.6|176112.6|175770.6|176112.6|175770.6|176112.6|175770.6|1
1726612640000|2024-09-17 22:37:20|176140.3|175798.3|176112.6|175770.6|176140.3|175798.3|176112.6|175770.6|2
1726612650000|2024-09-17 22:37:30|176049.2|175813.1|176049.2|175813.1|176049.2|175813.1|176049.2|175813.1|1
1726612670000|2024-09-17 22:37:50|176094.4|175830.2|176140.3|175798.3|176140.3|175830.2|176094.4|175798.3|2
1726612680000|2024-09-17 22:38:00|176140.4|175798.4|176140.3|175798.3|176140.4|175798.4|176140.3|175798.3|2
1726612690000|2024-09-17 22:38:10|176140.5|175798.5|176141.6|175799.6|176141.6|175799.6|176140.3|175798.3|4
1726612700000|2024-09-17 22:38:20|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726612730000|2024-09-17 22:38:50|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|1
1726612740000|2024-09-17 22:39:00|176141.7|175799.7|176141.6|175799.6|176141.7|175799.7|176141.6|175799.6|2
1726612750000|2024-09-17 22:39:10|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|1
1726612770000|2024-09-17 22:39:30|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726612780000|2024-09-17 22:39:40|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|1
1726612790000|2024-09-17 22:39:50|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726612820000|2024-09-17 22:40:20|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726612840000|2024-09-17 22:40:40|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726612850000|2024-09-17 22:40:50|176141.7|175799.7|176141.5|175799.5|176141.7|175799.7|176141.2|175799.2|4
1726612860000|2024-09-17 22:41:00|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726612870000|2024-09-17 22:41:10|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726612890000|2024-09-17 22:41:30|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.5|175799.5|3
1726612910000|2024-09-17 22:41:50|176141.7|175799.7|176141.5|175799.5|176141.7|175799.7|176141.5|175799.5|2
1726612920000|2024-09-17 22:42:00|176141.8|175799.8|176141.6|175799.6|176141.8|175799.8|176141.6|175799.6|2
1726612930000|2024-09-17 22:42:10|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726612950000|2024-09-17 22:42:30|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726612960000|2024-09-17 22:42:40|176141.7|175799.7|176141.6|175799.6|176141.7|175799.7|176141.6|175799.6|2
1726612980000|2024-09-17 22:43:00|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726613000000|2024-09-17 22:43:20|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726613010000|2024-09-17 22:43:30|176141.7|175799.7|176141.6|175799.6|176141.7|175799.7|176141.6|175799.6|2
1726613040000|2024-09-17 22:44:00|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726613060000|2024-09-17 22:44:20|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726613090000|2024-09-17 22:44:50|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726613110000|2024-09-17 22:45:10|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726613120000|2024-09-17 22:45:20|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|176141.5|175799.5|1
1726613140000|2024-09-17 22:45:40|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|176098.1|175830.2|1
1726613170000|2024-09-17 22:46:10|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|176141.6|175799.6|1
1726613190000|2024-09-17 22:46:30|176140.5|175798.5|176140.5|175798.5|176140.5|175798.5|176140.5|175798.5|1
1726613200000|2024-09-17 22:46:40|176095.6|175829.4|176095.6|175829.4|176095.6|175829.4|176095.6|175829.4|1
1726613210000|2024-09-17 22:46:50|176078.6|175836.8|176078.6|175836.8|176078.6|175836.8|176078.6|175836.8|1
1726613220000|2024-09-17 22:47:00|176078.3|175795.2|176137.2|175795.2|176137.2|175795.2|176078.3|175795.2|2
1726613230000|2024-09-17 22:47:10|176137.1|175795.1|176137.7|175795.7|176137.7|175795.7|176137.1|175795.1|2
1726613240000|2024-09-17 22:47:20|176137.6|175795.6|176137.6|175795.6|176137.6|175795.6|176137.6|175795.6|1
1726613250000|2024-09-17 22:47:30|176137.5|175795.5|176137.5|175795.5|176137.5|175795.5|176137.5|175795.5|1
1726613260000|2024-09-17 22:47:40|176080.4|175835.8|176079.9|175835.9|176080.4|175835.9|176079.9|175835.8|2
1726613280000|2024-09-17 22:48:00|176079.7|175795.3|176137.3|175795.3|176137.3|175795.3|176079.7|175795.3|2
1726613300000|2024-09-17 22:48:20|176137.2|175795.2|176138|175796|176138|175796|176137.2|175795.2|2
1726613310000|2024-09-17 22:48:30|176082.3|175835.2|176082.2|175835.2|176082.3|175835.2|176082.2|175835.2|2
1726613320000|2024-09-17 22:48:40|176081.9|175835.3|176081.9|175835.3|176081.9|175835.3|176081.9|175835.3|1
1726613330000|2024-09-17 22:48:50|176137.9|175795.9|176137.9|175795.9|176137.9|175795.9|176137.9|175795.9|1
1726613340000|2024-09-17 22:49:00|176137.8|175795.8|176137.8|175795.8|176137.8|175795.8|176137.8|175795.8|1
1726613360000|2024-09-17 22:49:20|176081.6|175835.3|176081.6|175835.3|176081.6|175835.3|176081.6|175835.3|1
1726613370000|2024-09-17 22:49:30|176081.5|175835.4|176081.5|175835.4|176081.5|175835.4|176081.5|175835.4|1
1726613380000|2024-09-17 22:49:40|176081.3||176081.3||176081.3||176081.3||1
1726613390000|2024-09-17 22:49:50|176137.7|175795.7|176137.6|175795.6|176137.7|175795.7|176137.6|175795.6|2
1726613400000|2024-09-17 22:50:00|176137.7|175795.7|176137.6|175795.6|176137.8|175795.8|176137.6|175795.6|4
1726613420000|2024-09-17 22:50:20|176081|175835.4|176081|175835.4|176081|175835.4|176081|175835.4|1
1726613430000|2024-09-17 22:50:30|176080.8|175835.5|176080.8|175835.5|176080.8|175835.5|176080.8|175835.5|1
1726613440000|2024-09-17 22:50:40|176137.6|175795.6|176137.6|175795.6|176137.6|175795.6|176137.6|175795.6|1
1726613450000|2024-09-17 22:50:50|176137.5|175795.5|176137.5|175795.5|176137.5|175795.5|176137.5|175795.5|1
1726613460000|2024-09-17 22:51:00|176137.6|175795.6|176137.5|175795.5|176137.6|175795.6|176137.5|175795.5|2
1726613470000|2024-09-17 22:51:10|176137.4|175795.4|176137.5|175795.5|176137.5|175795.5|176137.4|175795.4|2
1726613480000|2024-09-17 22:51:20|176080.4|175835.5|176080.4|175835.5|176080.4|175835.5|176080.4|175835.5|1
1726613490000|2024-09-17 22:51:30||175835.6||175835.6||175835.6||175835.6|1
1726613500000|2024-09-17 22:51:40|176137.5|175795.5|176137.5|175795.5|176137.5|175795.5|176137.5|175795.5|1
1726613510000|2024-09-17 22:51:50|176137.4|175795.4|176141.1|175799.1|176141.1|175799.1|176137.4|175795.4|2
1726613520000|2024-09-17 22:52:00|176141.2|175799.2|176141.1|175799.1|176141.2|175799.2|176141.1|175799.1|2
1726613530000|2024-09-17 22:52:10|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613550000|2024-09-17 22:52:30|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613570000|2024-09-17 22:52:50|176141|175799|176141|175799|176141|175799|176141|175799|1
1726613590000|2024-09-17 22:53:10|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613610000|2024-09-17 22:53:30|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613640000|2024-09-17 22:54:00|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613660000|2024-09-17 22:54:20|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613670000|2024-09-17 22:54:30|176141.2|175799.2|176141.1|175799.1|176141.2|175799.2|176141.1|175799.1|2
1726613690000|2024-09-17 22:54:50|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613720000|2024-09-17 22:55:20|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613740000|2024-09-17 22:55:40|176141.5|175799.5|176141.1|175799.1|176141.5|175799.5|176141.1|175799.1|2
1726613750000|2024-09-17 22:55:50|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613770000|2024-09-17 22:56:10|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613810000|2024-09-17 22:56:50|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613830000|2024-09-17 22:57:10|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613860000|2024-09-17 22:57:40|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613880000|2024-09-17 22:58:00|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726613920000|2024-09-17 22:58:40|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613940000|2024-09-17 22:59:00|176141|175799|176141.1|175799.1|176141.2|175799.2|176141|175799|3
1726613960000|2024-09-17 22:59:20|176141.2|175799.2|176141.1|175799.1|176141.2|175799.2|176141.1|175799.1|2
1726613970000|2024-09-17 22:59:30|176095.8|175831|176095.8|175831|176095.8|175831|176095.8|175831|1
1726613990000|2024-09-17 22:59:50|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|176141.1|175799.1|1
1726614000000|2024-09-17 23:00:00|176141.4|175799.4|176110|175768|176151.9|175809.9|176110|175768|5
1726614010000|2024-09-17 23:00:10|176109.9|175767.9|176109.9|175767.9|176109.9|175767.9|176109.9|175767.9|1
1726614020000|2024-09-17 23:00:20|176110.6|175768.6|176110.6|175768.6|176110.6|175768.6|176110.6|175768.6|1
1726614030000|2024-09-17 23:00:30|176109.6|175767.6|176109.6|175767.6|176109.6|175767.6|176109.6|175767.6|1
1726614040000|2024-09-17 23:00:40|176079.5|175836.1|176085.5|175833.7|176085.5|175836.1|176079.5|175833.7|2
1726614050000|2024-09-17 23:00:50|176085.3||176085.3||176085.3||176085.3||1
1726614060000|2024-09-17 23:01:00|176110.7|175768.7|176110.7|175768.7|176110.7|175768.7|176110.7|175768.7|1
1726614070000|2024-09-17 23:01:10|176110.6|175768.6|176110.6|175768.6|176110.6|175768.6|176110.6|175768.6|1
1726614090000|2024-09-17 23:01:30|176084.9|175833.8|176076.8|175837|176084.9|175837|176076.8|175833.8|2
1726614100000|2024-09-17 23:01:40|176076.6|175824.4|176112|175824.4|176112|175824.4|176076.6|175824.4|2
1726614110000|2024-09-17 23:01:50|176119.4|175777.4|176119.4|175777.4|176119.4|175777.4|176119.4|175777.4|1
1726614120000|2024-09-17 23:02:00|176049.3|175818.9|176039.9|175822.5|176049.3|175822.5|176039.9|175818.9|2
1726614140000|2024-09-17 23:02:20|176027.9|175813.7|176027.9|175813.7|176027.9|175813.7|176027.9|175813.7|1
1726614160000|2024-09-17 23:02:40|176048.6|175813.8|176053.3|175812.1|176053.3|175813.8|176048.6|175812.1|2
1726614170000|2024-09-17 23:02:50|176102.6|175828.2|176102.6|175828.2|176102.6|175828.2|176102.6|175828.2|1
1726614180000|2024-09-17 23:03:00|176108.3|175829.3|176024.1|175814|176108.3|175829.3|176024.1|175812.1|6
1726614190000|2024-09-17 23:03:10|176029.9|175808.2|176029.9|175808.2|176029.9|175808.2|176029.9|175808.2|1
1726614200000|2024-09-17 23:03:20||175808.3||175808.3||175808.3||175808.3|1
1726614210000|2024-09-17 23:03:30|176042.8|175814.4|176042.8|175814.4|176042.8|175814.4|176042.8|175814.4|1
1726614220000|2024-09-17 23:03:40|176081.5|175832.7|176085.7|175831.5|176085.7|175832.7|176081.5|175831.5|2
1726614240000|2024-09-17 23:04:00|176085.6|175829.1|176030.4|175808.1|176093.6|175829.1|176030.4|175808.1|4
1726614250000|2024-09-17 23:04:10|176030.3||176030.3||176030.3||176030.3||1
1726614270000|2024-09-17 23:04:30|176043.5|175814.1|176043.5|175814.1|176043.5|175814.1|176043.5|175814.1|1
1726614280000|2024-09-17 23:04:40|176082.7|175832.2|176082.7|175832.2|176082.7|175832.2|176082.7|175832.2|1
1726614300000|2024-09-17 23:05:00|176082.6|175814.1|176044.6|175814|176082.6|175814.1|176043.3|175814|3
1726614330000|2024-09-17 23:05:30|176085.2|175832|176085.2|175832|176085.2|175832|176085.2|175832|1
1726614340000|2024-09-17 23:05:40|176085.1||176085.1||176085.1||176085.1||1
1726614350000|2024-09-17 23:05:50|176044.6|175814|176044.6|175814|176044.6|175814|176044.6|175814|1
1726614370000|2024-09-17 23:06:10|176044.5||176044.5||176044.5||176044.5||1
1726614390000|2024-09-17 23:06:30|176085|175832|176085|175832|176085|175832|176085|175832|1
1726614400000|2024-09-17 23:06:40|176078.6|175832.1|176078.6|175835|176078.6|175835|176078.6|175832.1|2
1726614410000|2024-09-17 23:06:50|176041.3|175815.6|176041.3|175815.6|176041.3|175815.6|176041.3|175815.6|1
1726614420000|2024-09-17 23:07:00|176041.1||176041.1||176041.1||176041.1||1
1726614430000|2024-09-17 23:07:10|176044|175813.5|176044|175813.5|176044|175813.5|176044|175813.5|1
1726614440000|2024-09-17 23:07:20|176084.1|175830.9|176084.1|175830.9|176084.1|175830.9|176084.1|175830.9|1
1726614460000|2024-09-17 23:07:40|176044|175813.5|176044|175813.5|176044|175813.5|176044|175813.5|1
1726614490000|2024-09-17 23:08:10|176084.1|175830.9|176084.1|175830.9|176084.1|175830.9|176084.1|175830.9|1
1726614520000|2024-09-17 23:08:40|176044|175813.5|176044|175813.5|176044|175813.5|176044|175813.5|1
1726614560000|2024-09-17 23:09:20|176084.1|175830.9|176084.1|175830.9|176084.1|175830.9|176084.1|175830.9|1
1726614570000|2024-09-17 23:09:30|176081.1|175834|176042.6|175815|176081.1|175834|176042.6|175815|2
1726614580000|2024-09-17 23:09:40|176042.5||176042.5||176042.5||176042.5||1
1726614600000|2024-09-17 23:10:00|176042.4|175815.1|176042.4|175815.1|176042.4|175815.1|176042.4|175815.1|1
1726614610000|2024-09-17 23:10:10|176080.7|175834.1|176080.7|175834.1|176080.7|175834.1|176080.7|175834.1|1
1726614620000|2024-09-17 23:10:20|176080.6|175826.6|176095.9|175826.6|176095.9|175826.6|176080.6|175826.6|2
1726614630000|2024-09-17 23:10:30|176050|175811.3|176043.9|175813.9|176050|175813.9|176043.9|175811.3|2
1726614660000|2024-09-17 23:11:00|176083.9|175831.7|176083.9|175831.7|176083.9|175831.7|176083.9|175831.7|1
1726614680000|2024-09-17 23:11:20|176043.9|175813.9|176043.9|175813.9|176043.9|175813.9|176043.9|175813.9|1
1726614690000|2024-09-17 23:11:30|176048.8|175811.8|176048.8|175811.8|176048.8|175811.8|176048.8|175811.8|1
1726614720000|2024-09-17 23:12:00|176093.7|175827.5|176093.7|175827.5|176093.7|175827.5|176093.7|175827.5|1
1726614740000|2024-09-17 23:12:20|176048.8|175811.8|176048.8|175811.8|176048.8|175811.8|176048.8|175811.8|1
1726614760000|2024-09-17 23:12:40|176041.1|175814.7|176041.1|175814.7|176041.1|175814.7|176041.1|175814.7|1
1726614770000|2024-09-17 23:12:50|176078.1|175833.2|176078|175833.2|176078.1|175833.2|176078|175833.2|2
1726614780000|2024-09-17 23:13:00|176077.8|175833.3|176077.8|175833.3|176077.8|175833.3|176077.8|175833.3|1
1726614790000|2024-09-17 23:13:10|176040.9|175814.7|176040.8|175814.7|176040.9|175814.7|176040.8|175814.7|2
1726614820000|2024-09-17 23:13:40|176040.6||176040.6||176040.6||176040.6||1
1726614830000|2024-09-17 23:13:50|176077.2|175833.4|176077.2|175833.4|176077.2|175833.4|176077.2|175833.4|1
1726614840000|2024-09-17 23:14:00|176082.4|175830.6|176041.9|175814.3|176082.4|175830.6|176041.9|175813.3|3
1726614850000|2024-09-17 23:14:10|176029.2|175808.3|176029.2|175808.3|176029.2|175808.3|176029.2|175808.3|1
1726614870000|2024-09-17 23:14:30|176041.8|175814.4|176041.8|175814.4|176041.8|175814.4|176041.8|175814.4|1
1726614880000|2024-09-17 23:14:40|176079.6|175832.7|176079.6|175832.7|176079.6|175832.7|176079.6|175832.7|1
1726614890000|2024-09-17 23:14:50|176083.6|175831.2|176083.6|175831.2|176083.6|175831.2|176083.6|175831.2|1
1726614900000|2024-09-17 23:15:00|176078.7|175833.1|176041.3|175814.6|176078.7|175833.1|176041.3|175814.6|2
1726614910000|2024-09-17 23:15:10|176041.7|175811.7|176042.1|175813.9|176050.5|175815.3|176041.7|175811.7|4
1726614920000|2024-09-17 23:15:20|176042.2||176042.2||176042.2||176042.2||1
1726614930000|2024-09-17 23:15:30|176045.4|175813.4|176041.9|175813.8|176045.4|175813.8|176041.9|175813.4|2
1726614940000|2024-09-17 23:15:40|176079.8|175831.6|176075.9|175836.7|176079.8|175836.7|176075.9|175831.6|2
1726614960000|2024-09-17 23:16:00|176075.6|175816.3|176027.9|175809.6|176075.6|175816.3|176027.9|175809.6|3
1726614970000|2024-09-17 23:16:10|176027.8||176027.8||176027.8||176027.8||1
1726614990000|2024-09-17 23:16:30|176028.5|175809.7|176074.5|175836.9|176074.5|175836.9|176027.5|175809.7|3
1726615000000|2024-09-17 23:16:40|176074.3||176074.3||176074.3||176074.3||1
1726615010000|2024-09-17 23:16:50|176074.2|175816.5|176039.1|175816.5|176074.2|175816.5|176039.1|175816.5|2
1726615030000|2024-09-17 23:17:10|176039||176039||176039||176039||1
1726615040000|2024-09-17 23:17:20|176038.9|175837|176073.8|175837|176073.8|175837|176038.9|175837|2
1726615050000|2024-09-17 23:17:30|176073.7||176073.7||176073.7||176073.7||1
1726615060000|2024-09-17 23:17:40|176073.5||176073.5||176073.5||176073.5||1
1726615070000|2024-09-17 23:17:50|176073.4|175837.1|176038.7|175816.6|176073.4|175837.1|176038.7|175816.6|2
1726615090000|2024-09-17 23:18:10|176038.6||176038.6||176038.6||176038.6||1
1726615100000|2024-09-17 23:18:20|176038.5|175837.1|176073.1|175837.1|176073.1|175837.1|176038.5|175837.1|2
1726615110000|2024-09-17 23:18:30|176073||176073||176073||176073||1
1726615120000|2024-09-17 23:18:40|176072.9|175837.2|176038.4|175816.7|176072.9|175837.2|176038.4|175816.7|2
1726615150000|2024-09-17 23:19:10|176038.3||176038.3||176038.3||176038.3||1
1726615160000|2024-09-17 23:19:20|176072.5|175837.2|176072.5|175837.2|176072.5|175837.2|176072.5|175837.2|1
1726615180000|2024-09-17 23:19:40|176072.4|175837.3|176038.2|175816.7|176072.4|175837.3|176038.2|175816.7|2
1726615210000|2024-09-17 23:20:10|176038.1|175837.3|176072.2|175837.3|176072.2|175837.3|176038.1|175837.3|2
1726615220000|2024-09-17 23:20:20|176072.1||176072.1||176072.1||176072.1||1
1726615230000|2024-09-17 23:20:30|176072|175816.7|176038|175816.7|176072|175816.7|176038|175816.7|2
1726615250000|2024-09-17 23:20:50|176037.9||176037.9||176037.9||176037.9||1
1726615270000|2024-09-17 23:21:10|176071.8|175837.4|176071.8|175837.4|176071.8|175837.4|176071.8|175837.4|1
1726615280000|2024-09-17 23:21:20|176071.7||176071.7||176071.7||176071.7||1
1726615290000|2024-09-17 23:21:30|176037.9|175816.7|176037.9|175816.7|176037.9|175816.7|176037.9|175816.7|1
1726615300000|2024-09-17 23:21:40|176037.8|175814.1|176041.2|175814.1|176041.2|175814.1|176037.8|175814.1|2
1726615320000|2024-09-17 23:22:00|176078.5|175832.1|176078.5|175832.1|176078.5|175832.1|176078.5|175832.1|1
1726615340000|2024-09-17 23:22:20|176041.2|175814.1|176041.2|175814.1|176041.2|175814.1|176041.2|175814.1|1
1726615350000|2024-09-17 23:22:30|176130.8|175870.3|176045.6|175818.5|176130.8|175870.3|175992.1|175818.5|5
1726615380000|2024-09-17 23:23:00|176078.5|175832.1|176078.5|175832.1|176078.5|175832.1|176078.5|175832.1|1
1726615410000|2024-09-17 23:23:30|176041.2|175814.1|176041.2|175814.1|176041.2|175814.1|176041.2|175814.1|1
1726615440000|2024-09-17 23:24:00|176078.5|175832.1|176078.5|175832.1|176078.5|175832.1|176078.5|175832.1|1
1726615460000|2024-09-17 23:24:20|176041.2|175814.1|176041.2|175814.1|176041.2|175814.1|176041.2|175814.1|1
1726615500000|2024-09-17 23:25:00|176078.5|175832.1|176073.3|175837.5|176078.5|175837.5|176073.3|175832.1|2
1726615510000|2024-09-17 23:25:10|176073.1||176073.1||176073.1||176073.1||1
1726615520000|2024-09-17 23:25:20|176038.5|175816.8|176038.5|175816.8|176038.5|175816.8|176038.5|175816.8|1
1726615530000|2024-09-17 23:25:30|176031.2|175815.3|176031.2|175815.3|176038.5|175816.8|176031.2|175815.3|5
1726615540000|2024-09-17 23:25:40|176038.5|175816.8|176038.5|175816.8|176038.5|175816.8|176038.5|175816.8|1
1726615550000|2024-09-17 23:25:50|176073|175837.5|176072.9|175837.6|176073|175837.6|176072.9|175837.5|2
1726615560000|2024-09-17 23:26:00|176075.3|175836.1|176071.5|175838.2|176075.3|175838.2|176071.5|175836.1|2
1726615570000|2024-09-17 23:26:10|176037.7|175817.1|176037.7|175817.1|176037.7|175817.1|176037.7|175817.1|1
1726615580000|2024-09-17 23:26:20|176037.6|175813.6|176042.8|175814.2|176042.8|175814.2|176037.6|175813.6|2
1726615600000|2024-09-17 23:26:40|176081.6|175832.4|176081.6|175832.4|176081.6|175832.4|176081.6|175832.4|1
1726615620000|2024-09-17 23:27:00|176042.8|175814.2|176042.8|175814.2|176042.8|175814.2|176042.8|175814.2|1
1726615630000|2024-09-17 23:27:10|176029.9|175808.2|176027.4|175809.6|176029.9|175809.6|176027.4|175808.2|2
1726615650000|2024-09-17 23:27:30|176039.1|175816.5|176039.1|175816.5|176039.1|175816.5|176039.1|175816.5|1
1726615660000|2024-09-17 23:27:40|176074.1|175836.8|176074.1|175836.8|176074.1|175836.8|176074.1|175836.8|1
1726615670000|2024-09-17 23:27:50|176074||176074||176074||176074||1
1726615680000|2024-09-17 23:28:00|176043.3|175820.8|176043.3|175820.8|176043.3|175820.8|176043.3|175820.8|1
1726615690000|2024-09-17 23:28:10|176047.1|175818.9|176049.1|175817.9|176049.1|175818.9|176047.1|175817.9|2
1726615710000|2024-09-17 23:28:30|176085.6|175831.1|176085.6|175831.1|176085.6|175831.1|176085.6|175831.1|1
1726615740000|2024-09-17 23:29:00|176044.8|175813.6|176044.8|175813.6|176044.8|175813.6|176044.8|175813.6|1
1726615760000|2024-09-17 23:29:20|175996.6|175831.1|175996.6|175866.6|175996.6|175866.6|175996.6|175831.1|2
1726615770000|2024-09-17 23:29:30|176078.7|175834.2|176078.7|175834.2|176078.7|175834.2|176078.7|175834.2|1
1726615780000|2024-09-17 23:29:40|176078.6|175835.3|176078.6|175835.3|176078.6|175835.3|176078.6|175835.3|1
1726615790000|2024-09-17 23:29:50|175997.1|175867.1|176028.9|175809.2|176028.9|175867.1|175997.1|175809.2|2
1726615810000|2024-09-17 23:30:10|176028.8||176028.8||176028.8||176028.8||1
1726615830000|2024-09-17 23:30:30|176078.5|175835.4|176078.5|175835.4|176078.5|175835.4|176078.5|175835.4|1
1726615850000|2024-09-17 23:30:50|176034.6|175815|176034.6|175815|176034.6|175815|176034.6|175815|1
1726615870000|2024-09-17 23:31:10|175984|175854|175984|175854|175984|175854|175984|175854|1
1726615900000|2024-09-17 23:31:40|176078.4|175835.4|176078.4|175835.4|176078.4|175835.4|176078.4|175835.4|1
1726615920000|2024-09-17 23:32:00|175984|175854|175984|175854|175984|175854|175984|175854|1
1726615950000|2024-09-17 23:32:30|176078.4|175835.4|176078.4|175835.4|176078.4|175835.4|176078.4|175835.4|1
1726615960000|2024-09-17 23:32:40|176078.3||176078.3||176078.3||176078.3||1
1726615980000|2024-09-17 23:33:00|175984|175854|175984|175854|175984|175854|175984|175854|1
1726616010000|2024-09-17 23:33:30|176078.3|175835.4|176078.3|175835.4|176078.3|175835.4|176078.3|175835.4|1
1726616030000|2024-09-17 23:33:50|175984|175854|175984|175854|175984|175854|175984|175854|1
1726616070000|2024-09-17 23:34:30|176078.3|175835.4|176078.3|175835.4|176078.3|175835.4|176078.3|175835.4|1
1726616090000|2024-09-17 23:34:50|176078.2|175853.9|175983.9|175853.9|176078.2|175853.9|175983.9|175853.9|2
1726616120000|2024-09-17 23:35:20|176078.2|175835.4|176078.2|175835.4|176078.2|175835.4|176078.2|175835.4|1
1726616140000|2024-09-17 23:35:40|175983.9|175853.9|175983.9|175853.9|175983.9|175853.9|175983.9|175853.9|1
1726616170000|2024-09-17 23:36:10|176078.2|175835.4|176078.2|175835.4|176078.2|175835.4|176078.2|175835.4|1
1726616200000|2024-09-17 23:36:40|175983.9|175853.9|175983.7|175853.7|175983.9|175853.9|175983.6|175853.6|3
1726616230000|2024-09-17 23:37:10|176074.5|175837.5|176074.5|175837.5|176074.5|175837.5|176074.5|175837.5|1
1726616240000|2024-09-17 23:37:20|176074.3||176074.3||176074.3||176074.3||1
1726616250000|2024-09-17 23:37:30|176074.2|175853.6|175983.6|175853.6|176074.2|175853.6|175983.6|175853.6|2
1726616290000|2024-09-17 23:38:10|176074|175837.5|176074|175837.6|176074|175837.6|176074|175837.5|2
1726616300000|2024-09-17 23:38:20|176073.9||176073.9||176073.9||176073.9||1
1726616310000|2024-09-17 23:38:30|175983.6|175853.6|175983.6|175853.6|175983.6|175853.6|175983.6|175853.6|1
1726616340000|2024-09-17 23:39:00|175976.2|175846.2|176038.8|175816.8|176038.8|175846.2|175976.2|175816.8|2
1726616350000|2024-09-17 23:39:10|176031.8|175807.2|176031.8|175807.2|176031.8|175807.2|176031.8|175807.2|1
1726616360000|2024-09-17 23:39:20|176017.3|175813.2|176017.3|175813.2|176017.3|175813.2|176017.3|175813.2|1
1726616370000|2024-09-17 23:39:30|176026.1|175824.7|176026.1|175824.7|176026.1|175824.7|176026.1|175824.7|1
1726616400000|2024-09-17 23:40:00|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|1
1726616420000|2024-09-17 23:40:20|176026.1|175824.7|176026.1|175824.7|176026.1|175824.7|176026.1|175824.7|1
1726616450000|2024-09-17 23:40:50|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|1
1726616470000|2024-09-17 23:41:10|176020.2|175818.8|176020.2|175818.8|176020.2|175818.8|176020.2|175818.8|1
1726616510000|2024-09-17 23:41:50|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|1
1726616530000|2024-09-17 23:42:10|176020.2|175818.8|176020.2|175818.8|176020.2|175818.8|176020.2|175818.8|1
1726616560000|2024-09-17 23:42:40|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|176087.5|175829.7|1
1726616580000|2024-09-17 23:43:00|176031.8|175807.2|176013.7|175809.7|176031.8|175809.7|176013.7|175807.2|2
1726616600000|2024-09-17 23:43:20|176015.7|175808.8|176011.9|175810.7|176015.7|175810.7|176011.9|175808.8|2
1726616610000|2024-09-17 23:43:30|175983.9|175853.9|176078.4|175834.7|176078.4|175853.9|175983.9|175834.7|2
1726616620000|2024-09-17 23:43:40|176078.2||176078.2||176078.2||176078.2||1
1726616630000|2024-09-17 23:43:50|176078.1|175834.8|176078.1|175834.8|176078.1|175834.8|176078.1|175834.8|1
1726616640000|2024-09-17 23:44:00|175983.8|175853.8|175983.8|175853.8|175983.8|175853.8|175983.8|175853.8|1
1726616670000|2024-09-17 23:44:30|176077.9|175834.8|176077.9|175834.8|176077.9|175834.8|176077.9|175834.8|1
1726616680000|2024-09-17 23:44:40|176077.7||176077.7||176077.7||176077.7||1
1726616690000|2024-09-17 23:44:50|175989.6|175859.6|175989.6|175859.6|175989.6|175859.6|175989.6|175859.6|1
1726616730000|2024-09-17 23:45:30|176077.4|175834.9|176077.4|175834.9|176077.4|175834.9|176077.4|175834.9|1
1726616740000|2024-09-17 23:45:40|176077.3||176077.3||176077.3||176077.3||1
1726616750000|2024-09-17 23:45:50|175983.7|175853.7|175983.7|175853.7|175983.7|175853.7|175983.7|175853.7|1
1726616780000|2024-09-17 23:46:20|176077.2|175834.9|176077.2|175834.9|176077.2|175834.9|176077.2|175834.9|1
1726616790000|2024-09-17 23:46:30|176077.1|175835|176077.1|175835|176077.1|175835|176077.1|175835|1
1726616800000|2024-09-17 23:46:40|176077|175833.1|175989.8|175859.8|176080.3|175859.8|175989.8|175833.1|3
1726616840000|2024-09-17 23:47:20|176080.3|175833.1|176080.3|175833.1|176080.3|175833.1|176080.3|175833.1|1
1726616860000|2024-09-17 23:47:40|175983.9|175853.9|175983.9|175853.9|175983.9|175853.9|175983.9|175853.9|1
1726616890000|2024-09-17 23:48:10|176080.3|175833.1|176080.3|175833.1|176080.3|175833.1|176080.3|175833.1|1
1726616910000|2024-09-17 23:48:30|175983.9|175853.9|175983.9|175853.9|175983.9|175853.9|175983.9|175853.9|1
1726616940000|2024-09-17 23:49:00|176080.3|175833.1|176080.3|175833.1|176080.3|175833.1|176080.3|175833.1|1
1726616970000|2024-09-17 23:49:30|175989.8|175859.8|175989.8|175859.8|175989.8|175859.8|175989.8|175859.8|1
1726616990000|2024-09-17 23:49:50|175989.4|175859.4|175989.4|175859.4|175989.4|175859.4|175989.4|175859.4|1
1726617000000|2024-09-17 23:50:00|176073.7|175837.6|176073.7|175837.6|176073.7|175837.6|176073.7|175837.6|1
1726617010000|2024-09-17 23:50:10|176073.4||176073.4||176073.4||176073.4||1
1726617020000|2024-09-17 23:50:20|176073.3|175853.5|175983.5|175853.5|176073.3|175853.5|175983.5|175853.5|2
1726617060000|2024-09-17 23:51:00|176072.9|175837.7|176072.7|175837.7|176072.9|175837.7|176072.7|175837.7|2
1726617070000|2024-09-17 23:51:10|176072.6|175837.8|176072.6|175837.8|176072.6|175837.8|176072.6|175837.8|1
1726617080000|2024-09-17 23:51:20|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|1
1726617100000|2024-09-17 23:51:40|175983.3|175853.3|175983.3|175853.3|175983.3|175853.3|175983.3|175853.3|1
1726617110000|2024-09-17 23:51:50|176070.2|175839.6|176070.2|175839.6|176070.2|175839.6|176070.2|175839.6|1
1726617120000|2024-09-17 23:52:00|176069.9|175839.7|176069.9|175839.7|176069.9|175839.7|176069.9|175839.7|1
1726617130000|2024-09-17 23:52:10|176069.7|175853.3|175983.3|175853.3|176069.7|175853.3|175983.3|175853.3|2
1726617140000|2024-09-17 23:52:20|175983.2|175853.2|175983.2|175853.2|175983.2|175853.2|175983.2|175853.2|1
1726617160000|2024-09-17 23:52:40|175983.1|175853.1|175983.1|175853.1|175983.1|175853.1|175983.1|175853.1|1
1726617170000|2024-09-17 23:52:50|176068.5|175840.2|176068.5|175840.2|176068.5|175840.2|176068.5|175840.2|1
1726617180000|2024-09-17 23:53:00|176070.3||176070.3||176070.3||176070.3||1
1726617190000|2024-09-17 23:53:10|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|1
1726617220000|2024-09-17 23:53:40|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|1
1726617240000|2024-09-17 23:54:00|175989.7|175859.7|175989.7|175859.7|175989.7|175859.7|175989.7|175859.7|1
1726617280000|2024-09-17 23:54:40|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|1
1726617300000|2024-09-17 23:55:00|175983.8|175853.8|175983.8|175853.8|175983.8|175853.8|175983.8|175853.8|1
1726617330000|2024-09-17 23:55:30|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|1
1726617350000|2024-09-17 23:55:50|175983.8|175853.8|175983.8|175853.8|175983.8|175853.8|175983.8|175853.8|1
1726617390000|2024-09-17 23:56:30|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|176081.3|175831.4|1
1726617400000|2024-09-17 23:56:40|176071.6|175831.6|176071.6|175838.1|176071.6|175838.1|176071.6|175831.6|2
1726617410000|2024-09-17 23:56:50|175983.3|175853.3|175983.3|175853.3|175983.3|175853.3|175983.3|175853.3|1
1726617420000|2024-09-17 23:57:00|175976|175846|175976|175846|175976|175846|175976|175846|1
1726617440000|2024-09-17 23:57:20|176037.5|175817.1|176037.5|175817.1|176037.5|175817.1|176037.5|175817.1|1
1726617450000|2024-09-17 23:57:30|176071|175838.2|176071|175838.2|176071|175838.2|176071|175838.2|1
1726617460000|2024-09-17 23:57:40|176070.9|175853.2|175983.2|175853.2|176070.9|175853.2|175983.2|175853.2|2
1726617480000|2024-09-17 23:58:00|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|1
1726617490000|2024-09-17 23:58:10|176073.5|175836.6|176073.5|175836.6|176073.5|175836.6|176073.5|175836.6|1
1726617500000|2024-09-17 23:58:20|176073.4||176073.4||176073.4||176073.4||1
1726617520000|2024-09-17 23:58:40|175983.3|175853.3|175983.4|175853.4|175983.4|175853.4|175983.3|175853.3|2
1726617550000|2024-09-17 23:59:10|176073.3|175836.7|176073.3|175836.7|176073.3|175836.7|176073.3|175836.7|1
1726617560000|2024-09-17 23:59:20|176080.7|175831.8|176074.1|175836.1|176080.7|175836.1|176074.1|175831.8|2
1726617570000|2024-09-17 23:59:30|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|175983.4|175853.4|1
1726617600000|2024-09-18 00:00:00|175996.3|175866.3|175990.4|175860.4|176018.8|175866.3|175983.6|175818.7|6
1726617610000|2024-09-18 00:00:10|175989.8|175859.8|175990.1|175860.1|175990.1|175860.1|175989.7|175859.7|4
1726617620000|2024-09-18 00:00:20|175990|175860|175990|175860|175990|175860|175990|175860|1
1726617630000|2024-09-18 00:00:30|176006.7|175876.7|176006.2|175876.2|176006.7|175876.7|176006.2|175876.2|2
1726617640000|2024-09-18 00:00:40|176067.8|175838.5|176067.7|175838.5|176067.8|175838.5|176067.7|175838.5|2
1726617660000|2024-09-18 00:01:00|176067.5|175876.2|176006.2|175876.2|176067.5|175876.2|176006.2|175876.2|2
1726617670000|2024-09-18 00:01:10|176007.2|175877.2|176007.2|175877.2|176007.2|175877.2|176007.2|175877.2|1
1726617680000|2024-09-18 00:01:20|176006.5|175876.5|176006.5|175876.5|176006.5|175876.5|176006.5|175876.5|1
1726617690000|2024-09-18 00:01:30|176069.3|175838.4|176069.3|175838.4|176069.3|175838.4|176069.3|175838.4|1
1726617700000|2024-09-18 00:01:40|176069.1|175836.5|176069.1|175836.5|176069.1|175836.5|176069.1|175836.5|1
1726617710000|2024-09-18 00:01:50|176006.1|175876.1|176006.1|175876.1|176006.1|175876.1|176006.1|175876.1|1
1726617720000|2024-09-18 00:02:00|176008.1|175878.1|176007|175877|176008.1|175878.1|176007|175877|2
1726617750000|2024-09-18 00:02:30|176077.6|175833.6|176077.6|175833.6|176077.6|175833.6|176077.6|175833.6|1
1726617770000|2024-09-18 00:02:50|176006.9|175876.9|176006.9|175876.9|176006.9|175876.9|176006.9|175876.9|1
1726617800000|2024-09-18 00:03:20|176077.6|175833.6|176077.6|175833.6|176077.6|175833.6|176077.6|175833.6|1
1726617820000|2024-09-18 00:03:40|176006.9|175876.9|176006.9|175876.9|176006.9|175876.9|176006.9|175876.9|1
1726617840000|2024-09-18 00:04:00|176042.8|175842.4|176042.8|175842.4|176042.8|175842.4|176042.8|175842.4|1
1726617860000|2024-09-18 00:04:20|176084.9|175830.3|176084.9|175830.3|176084.9|175830.3|176084.9|175830.3|1
1726617880000|2024-09-18 00:04:40|176042.9|175842.5|176042.9|175842.5|176042.9|175842.5|176042.9|175842.5|1
1726617910000|2024-09-18 00:05:10|176084.9|175830.3|176073|175834.5|176084.9|175834.5|176073|175830.3|2
1726617920000|2024-09-18 00:05:20|176075.5|175836.6|176076.7|175831.9|176076.7|175836.6|176075.5|175831.9|2
1726617930000|2024-09-18 00:05:30|176006.6|175876.6|176006.6|175876.6|176006.6|175876.6|176006.6|175876.6|1
1726617960000|2024-09-18 00:06:00|176043.1|175842|176086.8|175827.3|176086.8|175842|176043.1|175827.3|2
1726617980000|2024-09-18 00:06:20|176074.7|175833.6|176074.7|175833.6|176074.7|175833.6|176074.7|175833.6|1
1726617990000|2024-09-18 00:06:30|176006.6|175876.6|176006.6|175876.6|176006.6|175876.6|176006.6|175876.6|1
1726618020000|2024-09-18 00:07:00|176074.6|175833.6|176074.6|175833.6|176074.6|175833.6|176074.6|175833.6|1
1726618030000|2024-09-18 00:07:10||175833.7||175833.7||175833.7||175833.7|1
1726618040000|2024-09-18 00:07:20|176006.6|175876.6|176006.6|175876.6|176006.6|175876.6|176006.6|175876.6|1
1726618060000|2024-09-18 00:07:40|176006.4|175876.4|176006.4|175876.4|176006.4|175876.4|176006.4|175876.4|1
1726618080000|2024-09-18 00:08:00|176071.8|175835.6|175964.1|175834.1|176076|175876.9|175961.5|175831.5|8
1726618090000|2024-09-18 00:08:10|175966|175836|175972.5|175842.5|175972.5|175842.5|175962.8|175832.8|6
1726618100000|2024-09-18 00:08:20|175975.8|175845.8|175975.8|175845.8|175975.8|175845.8|175975.8|175845.8|1
1726618110000|2024-09-18 00:08:30|175976|175846|175976|175846|175976|175846|175976|175846|1
1726618120000|2024-09-18 00:08:40|175979.6|175849.6|175984.8|175854.8|175984.8|175854.8|175979.6|175849.6|3
1726618130000|2024-09-18 00:08:50|175987.6|175857.6|175997.9|175867.9|175997.9|175867.9|175987.6|175857.6|3
1726618140000|2024-09-18 00:09:00|175996.5|175866.5|175996.5|175866.5|175996.5|175866.5|175996.5|175866.5|1
1726618150000|2024-09-18 00:09:10|175996.4|175866.4|175990.4|175860.4|175996.4|175866.4|175990.4|175860.4|2
1726618160000|2024-09-18 00:09:20|175990.3|175860.3|175990.3|175860.3|175990.3|175860.3|175990.3|175860.3|1
1726618170000|2024-09-18 00:09:30|175990.2|175860.2|175990.2|175860.2|175990.2|175860.2|175990.2|175860.2|1
1726618180000|2024-09-18 00:09:40|175996.2|175866.2|175996.2|175866.2|175996.2|175866.2|175996.2|175866.2|1
1726618200000|2024-09-18 00:10:00|175996.1|175866.1|175989.5|175859.5|175996.1|175866.1|175989.5|175859.5|2
1726618210000|2024-09-18 00:10:10|175989.4|175859.4|175989.4|175859.4|175989.4|175859.4|175989.4|175859.4|1
1726618240000|2024-09-18 00:10:40|175995.9|175865.9|175995.9|175865.9|175995.9|175865.9|175995.9|175865.9|1
1726618250000|2024-09-18 00:10:50|175995.8|175865.8|175995.8|175865.8|175995.8|175865.8|175995.8|175865.8|1
1726618260000|2024-09-18 00:11:00|175989.6|175859.6|175989.6|175859.6|175989.6|175859.6|175989.6|175859.6|1
1726618280000|2024-09-18 00:11:20|175989.5|175859.5|175989.5|175859.5|175989.5|175859.5|175989.5|175859.5|1
1726618290000|2024-09-18 00:11:30|175995.7|175865.7|175995.7|175865.7|175995.7|175865.7|175995.7|175865.7|1
1726618300000|2024-09-18 00:11:40|175995.6|175865.6|175992.7|175862.7|175995.6|175865.6|175987.3|175857.3|7
1726618310000|2024-09-18 00:11:50|175988.6|175858.6|175987.9|175857.9|175990.1|175860.1|175987.9|175857.9|3
1726618320000|2024-09-18 00:12:00|175989.4|175859.4|175989.4|175859.4|175989.4|175859.4|175989.4|175859.4|1
1726618340000|2024-09-18 00:12:20|175992.8|175862.8|175992.8|175862.8|175992.8|175862.8|175992.8|175862.8|1
1726618350000|2024-09-18 00:12:30|176001.8|175871.8|175994.8|175864.8|176001.8|175871.8|175994.8|175864.8|2
1726618380000|2024-09-18 00:13:00|175994.7|175864.7|175994.7|175864.7|175994.7|175864.7|175994.7|175864.7|1
1726618390000|2024-09-18 00:13:10|176001.7|175871.7|175994|175864|176001.7|175871.7|175994|175864|2
1726618410000|2024-09-18 00:13:30|176002.5|175872.5|176002.5|175872.5|176002.5|175872.5|176002.5|175872.5|1
1726618420000|2024-09-18 00:13:40|176002.4|175872.4|175987.1|175857.1|176002.4|175872.4|175977.4|175847.4|6
1726618430000|2024-09-18 00:13:50|175981.9|175851.9|175981.9|175851.9|175981.9|175851.9|175978.1|175848.1|10
1726618440000|2024-09-18 00:14:00|175981.8|175851.8|175981.9|175851.9|175981.9|175851.9|175981.8|175851.8|2
1726618450000|2024-09-18 00:14:10|175978.7|175848.7|175982.4|175852.4|175982.4|175852.4|175978.6|175848.6|5
1726618470000|2024-09-18 00:14:30|175982.3|175852.3|175981.3|175851.3|175987.4|175857.4|175981.3|175851.3|5
1726618480000|2024-09-18 00:14:40|175981.4|175851.4|175982.4|175852.4|175985.9|175855.9|175981.4|175851.4|3
1726618490000|2024-09-18 00:14:50|175986.4|175856.4|175984.1|175854.1|175986.4|175856.4|175984.1|175854.1|2
1726618500000|2024-09-18 00:15:00|175985.2|175855.2|175994.9|175864.9|175994.9|175864.9|175985.2|175855.2|2
1726618510000|2024-09-18 00:15:10|175990.3|175860.3|176000.1|175870.1|176006.8|175876.8|175990.3|175860.3|5
1726618520000|2024-09-18 00:15:20|176000.7|175870.7|176000.6|175870.6|176000.7|175870.7|176000.6|175870.6|2
1726618530000|2024-09-18 00:15:30|176000.5|175870.5|176000.7|175870.7|176000.7|175870.7|176000.5|175870.5|3
1726618540000|2024-09-18 00:15:40|176000.6|175870.6|176000.6|175870.6|176000.6|175870.6|176000.6|175870.6|1
1726618550000|2024-09-18 00:15:50|176007.8|175877.8|176007.8|175877.8|176007.8|175877.8|176007.8|175877.8|1
1726618560000|2024-09-18 00:16:00|176000.6|175870.6|176000.6|175870.6|176000.6|175870.6|176000.6|175870.6|1
1726618570000|2024-09-18 00:16:10|176001.2|175871.2|176001.7|175871.7|176001.7|175871.7|176001.2|175871.2|2
1726618580000|2024-09-18 00:16:20|176001.8|175871.8|176001.7|175871.7|176001.8|175871.8|176001.7|175871.7|2
1726618590000|2024-09-18 00:16:30|176002.3|175872.3|176002.3|175872.3|176002.3|175872.3|176002.3|175872.3|1
1726618600000|2024-09-18 00:16:40|176007.8|175877.8|176007.8|175877.8|176007.8|175877.8|176007.8|175877.8|1
1726618620000|2024-09-18 00:17:00|176011.4|175881.4|176004.7|175874.7|176011.4|175881.4|176004.5|175874.5|4
1726618640000|2024-09-18 00:17:20|176004.8|175874.8|175999|175869|176008.2|175878.2|175999|175869|6
1726618650000|2024-09-18 00:17:30|175995.6|175865.6|175979.8|175849.8|175999|175869|175978.2|175848.2|7
1726618660000|2024-09-18 00:17:40|175978.4|175848.4|175972.9|175842.9|175980.5|175850.5|175972.2|175842.2|9
1726618670000|2024-09-18 00:17:50|175974.1|175844.1|175972.6|175842.6|175974.5|175844.5|175971.7|175841.7|10
1726618680000|2024-09-18 00:18:00|175971.4|175841.4|175974.8|175844.8|175981.4|175851.4|175971.1|175841.1|11
1726618690000|2024-09-18 00:18:10|175975.8|175845.8|175981.3|175851.3|175981.3|175851.3|175975.8|175845.8|8
1726618700000|2024-09-18 00:18:20|175979.2|175849.2|175981.5|175851.5|175981.7|175851.7|175979.2|175849.2|6
1726618710000|2024-09-18 00:18:30|175979.5|175849.5|175983.2|175853.2|175984.8|175854.8|175977.8|175847.8|10
1726618720000|2024-09-18 00:18:40|175977.2|175847.2|175977.2|175847.2|175977.2|175847.2|175977.2|175847.2|1
1726618730000|2024-09-18 00:18:50|175976.7|175846.7|175976.7|175846.7|175976.7|175846.7|175976.7|175846.7|1
1726618740000|2024-09-18 00:19:00|175977.2|175847.2|175982.2|175852.2|175982.3|175852.3|175972.2|175842.2|8
1726618750000|2024-09-18 00:19:10|175979.6|175849.6|175983.6|175853.6|175983.6|175853.6|175977.7|175847.7|5
1726618760000|2024-09-18 00:19:20|175983.5|175853.5|175983.6|175853.6|175983.6|175853.6|175983.5|175853.5|2
1726618770000|2024-09-18 00:19:30|175983.5|175853.5|175977.7|175847.7|175983.5|175853.5|175976.8|175846.8|8
1726618780000|2024-09-18 00:19:40|175976.7|175846.7|175987.7|175857.7|175987.7|175857.7|175976.7|175846.7|3
1726618800000|2024-09-18 00:20:00|175984|175854|175984|175854|175984|175854|175984|175854|1
1726618820000|2024-09-18 00:20:20|175984.1|175854.1|175984.1|175854.1|175984.1|175854.1|175983.9|175853.9|5
1726618830000|2024-09-18 00:20:30|175984|175854|175975.7|175845.7|175984.3|175854.3|175970.7|175840.7|6
1726618840000|2024-09-18 00:20:40|175978|175848|175970.4|175840.4|175978.2|175848.2|175969.6|175839.6|6
1726618850000|2024-09-18 00:20:50|175971.6|175841.6|175970.1|175840.1|175971.6|175841.6|175970|175840|4
1726618860000|2024-09-18 00:21:00|175970.9|175840.9|175978.6|175848.6|175978.7|175848.7|175970.9|175840.9|6
1726618870000|2024-09-18 00:21:10|175977.3|175847.3|175990.9|175860.9|175996|175866|175976.1|175846.1|9
1726618890000|2024-09-18 00:21:30|175987|175857|175986.5|175856.5|175987|175857|175986.5|175856.5|2
1726618900000|2024-09-18 00:21:40|175981.4|175851.4|175981.4|175851.4|175981.4|175851.4|175981.4|175851.4|1
1726618930000|2024-09-18 00:22:10|175986.5|175856.5|175987.2|175857.2|175987.2|175857.2|175986.5|175856.5|2
1726618950000|2024-09-18 00:22:30|175985.9|175855.9|175985.9|175855.9|175985.9|175855.9|175985.9|175855.9|1
1726618960000|2024-09-18 00:22:40|175988.4|175858.4|175988.4|175858.4|175988.4|175858.4|175988.4|175858.4|1
1726618980000|2024-09-18 00:23:00|175979.7|175849.7|175971.6|175841.6|175979.7|175849.7|175970.9|175840.9|3
1726618990000|2024-09-18 00:23:10|175971|175841|175973.4|175843.4|175975.2|175845.2|175971|175841|3
1726619000000|2024-09-18 00:23:20|175975.2|175845.2|175975.2|175845.2|175975.2|175845.2|175975.2|175845.2|1
1726619010000|2024-09-18 00:23:30|175973.4|175843.4|175975.8|175845.8|175979.6|175849.6|175973.4|175843.4|3
1726619020000|2024-09-18 00:23:40|175977.2|175847.2|175975.9|175845.9|175977.2|175847.2|175975.9|175845.9|2
1726619040000|2024-09-18 00:24:00|175975.2|175845.2|175976.1|175846.1|175976.4|175846.4|175973.8|175843.8|10
1726619050000|2024-09-18 00:24:10|175974.6|175844.6|175973.4|175843.4|175974.6|175844.6|175973.4|175843.4|3
1726619060000|2024-09-18 00:24:20|175973.5|175843.5|175972.5|175842.5|175973.5|175843.5|175972.5|175842.5|3
1726619070000|2024-09-18 00:24:30|175974.7|175844.7|175971.7|175841.7|175974.8|175844.8|175971.7|175841.7|8
1726619080000|2024-09-18 00:24:40|175975.9|175845.9|175979|175849|175982.8|175852.8|175975.9|175845.9|6
1726619090000|2024-09-18 00:24:50|175979.1|175849.1|175982.4|175852.4|175982.4|175852.4|175979.1|175849.1|2
1726619100000|2024-09-18 00:25:00|175982.5|175852.5|175982.4|175852.4|175982.5|175852.5|175982.4|175852.4|2
1726619120000|2024-09-18 00:25:20|175979.7|175849.7|175966.4|175836.4|175979.7|175849.7|175966.4|175836.4|6
1726619130000|2024-09-18 00:25:30|175965.3|175835.3|175963.6|175833.6|175965.3|175835.3|175963.6|175833.6|4
1726619140000|2024-09-18 00:25:40|175963.9|175833.9|175963.7|175833.7|175963.9|175833.9|175963.7|175833.7|2
1726619150000|2024-09-18 00:25:50|175963.9|175833.9|175970.9|175840.9|175976.1|175846.1|175963.6|175833.6|7
1726619160000|2024-09-18 00:26:00|175971.7|175841.7|175971.7|175841.7|175971.7|175841.7|175971.7|175841.7|1
1726619170000|2024-09-18 00:26:10|175971.1|175841.1|175971.1|175841.1|175971.1|175841.1|175971.1|175841.1|1
1726619180000|2024-09-18 00:26:20|175969|175839|175970.3|175840.3|175971.1|175841.1|175968.9|175838.9|4
1726619190000|2024-09-18 00:26:30|175966.3|175836.3|175964.6|175834.6|175966.9|175836.9|175964.4|175834.4|6
1726619210000|2024-09-18 00:26:50|175971.9|175841.9|175971.9|175841.9|175971.9|175841.9|175971.9|175841.9|1
1726619220000|2024-09-18 00:27:00|175969.3|175839.3|175969.3|175839.3|175969.3|175839.3|175969.3|175839.3|1
1726619230000|2024-09-18 00:27:10|175971.5|175841.5|175964.7|175834.7|175972.2|175842.2|175964|175834|6
1726619240000|2024-09-18 00:27:20|175964.8|175834.8|175972.5|175842.5|175972.5|175842.5|175964.4|175834.4|5
1726619250000|2024-09-18 00:27:30|175972.4|175842.4|175978.5|175848.5|175978.5|175848.5|175964.2|175834.2|5
1726619260000|2024-09-18 00:27:40|175971.7|175841.7|175966.7|175836.7|175971.7|175841.7|175966.7|175836.7|5
1726619270000|2024-09-18 00:27:50|175964.7|175834.7|175963.6|175833.6|175964.7|175834.7|175962.8|175832.8|4
1726619280000|2024-09-18 00:28:00|175960.6|175830.6|175960.7|175830.7|175961|175831|175960.6|175830.6|3
1726619290000|2024-09-18 00:28:10|175967.3|175837.3|175967.3|175837.3|175967.4|175837.4|175967|175837|4
1726619300000|2024-09-18 00:28:20|175967.7|175837.7|175968|175838|175968|175838|175962.8|175832.8|7
1726619310000|2024-09-18 00:28:30|175965.8|175835.8|175966.1|175836.1|175966.1|175836.1|175965.8|175835.8|2
1726619320000|2024-09-18 00:28:40|175964.6|175834.6|175965.1|175835.1|175965.1|175835.1|175964.6|175834.6|2
1726619330000|2024-09-18 00:28:50|175964.4|175834.4|175964.4|175834.4|175964.4|175834.4|175964.4|175834.4|1
1726619340000|2024-09-18 00:29:00|175965.3|175835.3|175966.2|175836.2|175966.6|175836.6|175965.3|175835.3|5
1726619350000|2024-09-18 00:29:10|175966.6|175836.6|175970.1|175840.1|175971.8|175841.8|175966.6|175836.6|5
1726619360000|2024-09-18 00:29:20|175970.2|175840.2|175970.1|175840.1|175970.2|175840.2|175970|175840|4
1726619370000|2024-09-18 00:29:30|175970.6|175840.6|175972.9|175842.9|175972.9|175842.9|175970.6|175840.6|4
1726619380000|2024-09-18 00:29:40|175971.7|175841.7|175967.3|175837.3|175971.7|175841.7|175967.3|175837.3|2
1726619390000|2024-09-18 00:29:50|175968|175838|175973.4|175843.4|175973.6|175843.6|175968|175838|4
1726619400000|2024-09-18 00:30:00|175973.3|175843.3|175972.6|175842.6|175973.4|175843.4|175972.6|175842.6|4
1726619410000|2024-09-18 00:30:10|175970.6|175840.6|175971.9|175841.9|175972|175842|175970.6|175840.6|6
1726619420000|2024-09-18 00:30:20|175972.7|175842.7|175971.9|175841.9|175972.7|175842.7|175971.9|175841.9|2
1726619430000|2024-09-18 00:30:30|175971.8|175841.8|175974.4|175844.4|175977.1|175847.1|175971.7|175841.7|7
1726619440000|2024-09-18 00:30:40|175981.2|175851.2|175984.5|175854.5|175984.5|175854.5|175981.2|175851.2|2
1726619450000|2024-09-18 00:30:50|175982|175852|175977.7|175847.7|175982|175852|175977.7|175847.7|2
1726619480000|2024-09-18 00:31:20|175981.9|175851.9|175981.9|175851.9|175981.9|175851.9|175981.9|175851.9|1
1726619500000|2024-09-18 00:31:40|175984.3|175854.3|175984.1|175854.1|175984.3|175854.3|175980.6|175850.6|3
1726619510000|2024-09-18 00:31:50|175990.4|175860.4|175987.1|175857.1|175993.3|175863.3|175987.1|175857.1|6
1726619520000|2024-09-18 00:32:00|175987.3|175857.3|175985.8|175855.8|175987.3|175857.3|175985.8|175855.8|4
1726619530000|2024-09-18 00:32:10|175987.7|175857.7|175988.1|175858.1|175990.1|175860.1|175987.4|175857.4|4
1726619540000|2024-09-18 00:32:20|175999.4|175869.4|175999.4|175869.4|175999.4|175869.4|175999.4|175869.4|1
1726619550000|2024-09-18 00:32:30|175997.6|175867.6|175997.5|175867.5|175997.6|175867.6|175997.5|175867.5|2
1726619560000|2024-09-18 00:32:40|175997.6|175867.6|175995.9|175865.9|175997.6|175867.6|175995.9|175865.9|2
1726619570000|2024-09-18 00:32:50|175996.1|175866.1|175995.8|175865.8|175996.1|175866.1|175995.8|175865.8|3
1726619580000|2024-09-18 00:33:00|175995.6|175865.6|175995.9|175865.9|175996.1|175866.1|175995.6|175865.6|4
1726619590000|2024-09-18 00:33:10|175995.4|175865.4|175997.5|175867.5|175997.5|175867.5|175991|175861|3
1726619600000|2024-09-18 00:33:20|175994.9|175864.9|175981.4|175851.4|175994.9|175864.9|175981.4|175851.4|2
1726619610000|2024-09-18 00:33:30|175981.3|175851.3|175981.3|175851.3|175981.3|175851.3|175981.3|175851.3|1
1726619640000|2024-09-18 00:34:00|175981.2|175851.2|175988.1|175858.1|175990.1|175860.1|175981.2|175851.2|6
1726619650000|2024-09-18 00:34:10|175996.9|175866.9|175996.9|175866.9|175996.9|175866.9|175996.9|175866.9|1
1726619660000|2024-09-18 00:34:20|175998.8|175868.8|175998.8|175868.8|175998.8|175868.8|175998.8|175868.8|1
1726619670000|2024-09-18 00:34:30|175990.3|175860.3|175990.4|175860.4|175990.4|175860.4|175990.3|175860.3|2
1726619680000|2024-09-18 00:34:40|175990.3|175860.3|175990.4|175860.4|175990.4|175860.4|175990.3|175860.3|2
1726619690000|2024-09-18 00:34:50|175990.8|175860.8|175995.4|175865.4|175995.4|175865.4|175990.8|175860.8|4
1726619700000|2024-09-18 00:35:00|175990.9|175860.9|175992.9|175862.9|175992.9|175862.9|175990.9|175860.9|4
1726619710000|2024-09-18 00:35:10|176002.1|175872.1|176000.8|175870.8|176002.1|175872.1|176000.8|175870.8|2
1726619730000|2024-09-18 00:35:30|175998|175868|175998|175868|175998.3|175868.3|175997.7|175867.7|5
1726619740000|2024-09-18 00:35:40|176002.1|175872.1|176008.3|175878.3|176008.3|175878.3|176002.1|175872.1|3
1726619750000|2024-09-18 00:35:50|176012.3|175882.3|176012.3|175882.3|176012.3|175882.3|176012.3|175882.3|1
1726619760000|2024-09-18 00:36:00|176012.1|175882.1|176012.2|175882.2|176012.2|175882.2|176012.1|175882.1|2
1726619770000|2024-09-18 00:36:10|176011.7|175881.7|176012.1|175882.1|176012.1|175882.1|176011.7|175881.7|2
1726619780000|2024-09-18 00:36:20|176018.5|175888.5|176018.5|175888.5|176018.5|175888.5|176018.5|175888.5|1
1726619800000|2024-09-18 00:36:40|176014|175884|176014|175884|176014.6|175884.6|176014|175884|3
1726619810000|2024-09-18 00:36:50|176013.7|175883.7|176014|175884|176014|175884|176013.7|175883.7|2
1726619820000|2024-09-18 00:37:00|176013.8|175883.8|176013.6|175883.6|176014|175884|176013.6|175883.6|3
1726619830000|2024-09-18 00:37:10|176014|175884|176018.5|175888.5|176018.5|175888.5|176014|175884|2
1726619850000|2024-09-18 00:37:30|176015|175885|176007.2|175877.2|176015|175885|176007.2|175877.2|3
1726619870000|2024-09-18 00:37:50|176007.5|175877.5|176007.5|175877.5|176007.5|175877.5|176007.5|175877.5|1
1726619880000|2024-09-18 00:38:00|176009.3|175879.3|176019.7|175889.7|176019.7|175889.7|176009.3|175879.3|4
1726619910000|2024-09-18 00:38:30|176014.8|175884.8|176014.8|175884.8|176015.1|175885.1|176014.8|175884.8|3
1726619920000|2024-09-18 00:38:40|176014.6|175884.6|176014.8|175884.8|176014.8|175884.8|176014.6|175884.6|2
1726619930000|2024-09-18 00:38:50|176014.7|175884.7|176014.8|175884.8|176014.8|175884.8|176014.7|175884.7|2
1726619940000|2024-09-18 00:39:00|176017.9|175887.9|176017.9|175887.9|176017.9|175887.9|176017.9|175887.9|1
1726619950000|2024-09-18 00:39:10|176012.8|175882.8|176012.8|175882.8|176012.8|175882.8|176012.8|175882.8|1
1726619970000|2024-09-18 00:39:30|176014.7|175884.7|176014.7|175884.7|176014.7|175884.7|176014.7|175884.7|1
1726619980000|2024-09-18 00:39:40|176019.7|175889.7|176019.7|175889.7|176019.7|175889.7|176019.7|175889.7|1
1726620000000|2024-09-18 00:40:00|176014.8|175884.8|176014.8|175884.8|176014.8|175884.8|176014.8|175884.8|1
1726620030000|2024-09-18 00:40:30|176019.7|175889.7|176019.7|175889.7|176019.7|175889.7|176019.7|175889.7|1
1726620060000|2024-09-18 00:41:00|176014.9|175884.9|176014.9|175884.9|176014.9|175884.9|176014.9|175884.9|1
1726620080000|2024-09-18 00:41:20|176016.3|175886.3|176016.3|175886.3|176016.3|175886.3|176016.3|175886.3|1
1726620090000|2024-09-18 00:41:30|176021.8|175891.8|176021.8|175891.8|176021.8|175891.8|176021.8|175891.8|1
1726620100000|2024-09-18 00:41:40|176019.8|175889.8|176019.8|175889.8|176019.8|175889.8|176019.8|175889.8|1
1726620110000|2024-09-18 00:41:50|176015.1|175885.1|176015.1|175885.1|176015.1|175885.1|176015.1|175885.1|1
1726620130000|2024-09-18 00:42:10|176016.4|175886.4|176016.4|175886.4|176016.4|175886.4|176016.4|175886.4|1
1726620140000|2024-09-18 00:42:20|176015|175885|176015|175885|176015|175885|176015|175885|1
1726620150000|2024-09-18 00:42:30|176019.7|175889.7|176019.7|175889.7|176019.7|175889.7|176019.7|175889.7|1
1726620170000|2024-09-18 00:42:50|176015.1|175885.1|176016.5|175886.5|176016.5|175886.5|176015.1|175885.1|2
1726620200000|2024-09-18 00:43:20|176021.8|175891.8|176021.8|175891.8|176021.8|175891.8|176021.8|175891.8|1
1726620220000|2024-09-18 00:43:40|176016.6|175886.6|176016.6|175886.6|176016.6|175886.6|176016.6|175886.6|1
1726620250000|2024-09-18 00:44:10|176021.8|175891.8|176021.8|175891.8|176021.8|175891.8|176021.8|175891.8|1
1726620280000|2024-09-18 00:44:40|176019.6|175889.6|176015.1|175885.1|176019.6|175889.6|176015.1|175885.1|2
1726620290000|2024-09-18 00:44:50|176016.5|175886.5|176016.5|175886.5|176016.5|175886.5|176016.5|175886.5|1
1726620310000|2024-09-18 00:45:10|176021.7|175891.7|176021.7|175891.7|176021.7|175891.7|176021.7|175891.7|1
1726620330000|2024-09-18 00:45:30|176019.7|175889.7|176013.4|175883.4|176019.7|175889.7|176013.4|175883.4|3
1726620360000|2024-09-18 00:46:00|176017.1|175887.1|176017.1|175887.1|176017.1|175887.1|176017.1|175887.1|1
1726620370000|2024-09-18 00:46:10|176019.2|175889.2|176017|175887|176019.2|175889.2|176017|175887|2
1726620390000|2024-09-18 00:46:30|176013.2|175883.2|176013.2|175883.2|176013.2|175883.2|176013.2|175883.2|1
1726620420000|2024-09-18 00:47:00|176011.6|175881.6|176017.4|175887.4|176017.4|175887.4|176011.6|175881.6|2
1726620430000|2024-09-18 00:47:10|176015.7|175885.7|176015.7|175885.7|176015.7|175885.7|176015.7|175885.7|1
1726620440000|2024-09-18 00:47:20|176011.6|175881.6|176011.6|175881.6|176011.6|175881.6|176011.6|175881.6|1
1726620450000|2024-09-18 00:47:30|176013.2|175883.2|176013.2|175883.2|176013.2|175883.2|176013.2|175883.2|1
1726620470000|2024-09-18 00:47:50|176017.1|175887.1|176017.1|175887.1|176017.1|175887.1|176017.1|175887.1|1
1726620480000|2024-09-18 00:48:00|176015.7|175885.7|176015.7|175885.7|176015.7|175885.7|176015.7|175885.7|1
1726620490000|2024-09-18 00:48:10|176018|175888|176018|175888|176018|175888|176018|175888|1
1726620500000|2024-09-18 00:48:20|176013.4|175883.4|176012|175882|176015.1|175885.1|176012|175882|3
1726620510000|2024-09-18 00:48:30|176013.7|175883.7|176015.4|175885.4|176015.4|175885.4|176013.7|175883.7|2
1726620520000|2024-09-18 00:48:40|176017|175887|176017|175887|176017|175887|176017|175887|1
1726620530000|2024-09-18 00:48:50|176022.5|175892.5|176021.6|175891.6|176024.6|175894.6|176021.6|175891.6|3
1726620540000|2024-09-18 00:49:00|176019.6|175889.6|176020.2|175890.2|176022.2|175892.2|176019.6|175889.6|3
1726620550000|2024-09-18 00:49:10|176013.5|175883.5|176015.3|175885.3|176015.3|175885.3|176013.5|175883.5|2
1726620560000|2024-09-18 00:49:20|176022.3|175892.3|176022.3|175892.3|176022.3|175892.3|176022.3|175892.3|1
1726620580000|2024-09-18 00:49:40|176016.6|175886.6|176024.5|175894.5|176024.5|175894.5|176016.6|175886.6|2
1726620610000|2024-09-18 00:50:10|176024.9|175894.9|176024.8|175894.8|176024.9|175894.9|176024.8|175894.8|2
1726620620000|2024-09-18 00:50:20|176018.1|175888.1|176021.2|175891.2|176021.2|175891.2|176018|175888|4
1726620630000|2024-09-18 00:50:30|176019.3|175889.3|176018.2|175888.2|176020.7|175890.7|176018.2|175888.2|3
1726620640000|2024-09-18 00:50:40|176016.8|175886.8|176022.7|175892.7|176022.7|175892.7|176016.8|175886.8|2
1726620650000|2024-09-18 00:50:50|176024.6|175894.6|176024.1|175894.1|176025.7|175895.7|176021.4|175891.4|6
1726620660000|2024-09-18 00:51:00|176017.8|175887.8|176017.8|175887.8|176017.8|175887.8|176017.8|175887.8|1
1726620670000|2024-09-18 00:51:10|176017.7|175887.7|176016.2|175886.2|176017.8|175887.8|176016.2|175886.2|4
1726620680000|2024-09-18 00:51:20|176017.5|175887.5|176017.5|175887.5|176017.8|175887.8|176017.4|175887.4|5
1726620690000|2024-09-18 00:51:30|176017.6|175887.6|176017.5|175887.5|176017.6|175887.6|176017.1|175887.1|4
1726620700000|2024-09-18 00:51:40|176023.8|175893.8|176023.8|175893.8|176023.8|175893.8|176023.8|175893.8|1
1726620720000|2024-09-18 00:52:00|176017.4|175887.4|175993.8|175863.8|176017.4|175887.4|175983.4|175853.4|11
1726620730000|2024-09-18 00:52:10|175995|175865|175995.6|175865.6|175996.1|175866.1|175993.8|175863.8|7
1726620740000|2024-09-18 00:52:20|175995.9|175865.9|175995.5|175865.5|175995.9|175865.9|175995.4|175865.4|5
1726620750000|2024-09-18 00:52:30|175994.3|175864.3|175984.1|175854.1|175994.3|175864.3|175984.1|175854.1|3
1726620760000|2024-09-18 00:52:40|175986.6|175856.6|175986.5|175856.5|175986.6|175856.6|175984.5|175854.5|3
1726620770000|2024-09-18 00:52:50|175984|175854|175954.6|175824.6|175984|175854|175954.6|175824.6|8
1726620780000|2024-09-18 00:53:00|175954|175824|175953.5|175823.5|175954|175824|175953.4|175823.4|5
1726620790000|2024-09-18 00:53:10|175953.6|175823.6|175952.2|175822.2|175953.6|175823.6|175952.2|175822.2|6
1726620800000|2024-09-18 00:53:20|175938.3|175808.3|175938.3|175808.3|175938.3|175808.3|175938.3|175808.3|1
1726620810000|2024-09-18 00:53:30|175937.6|175807.6|175937.6|175807.6|175937.6|175807.6|175937.6|175807.6|1
1726620820000|2024-09-18 00:53:40|175946.7|175816.7|175946.7|175816.7|175946.7|175816.7|175946.7|175816.7|1
1726620840000|2024-09-18 00:54:00|175950.8|175820.8|175950.8|175820.8|175950.8|175820.8|175950.8|175820.8|1
1726620850000|2024-09-18 00:54:10|175946|175816|175946|175816|175946|175816|175946|175816|1
1726620860000|2024-09-18 00:54:20|175947.3|175817.3|175917.5|175787.5|175947.3|175817.3|175908.3|175778.3|4
1726620870000|2024-09-18 00:54:30|175917.7|175787.7|175917.7|175787.7|175917.7|175787.7|175917.7|175787.7|1
1726620890000|2024-09-18 00:54:50|175919.3|175789.3|175916.6|175786.6|175919.3|175789.3|175916.6|175786.6|2
1726620910000|2024-09-18 00:55:10|175918.3|175788.3|175918.3|175788.3|175918.3|175788.3|175918.3|175788.3|1
1726620920000|2024-09-18 00:55:20|175915.6|175785.6|175922.1|175792.1|175922.5|175792.5|175915.6|175785.6|6
1726620930000|2024-09-18 00:55:30|175919.4|175789.4|175919.4|175789.4|175919.4|175789.4|175919.4|175789.4|1
1726620940000|2024-09-18 00:55:40|175922|175792|175919.4|175789.4|175922|175792|175919.4|175789.4|2
1726620960000|2024-09-18 00:56:00|175911.4|175781.4|175911.4|175781.4|175911.4|175781.4|175911.4|175781.4|1
1726620970000|2024-09-18 00:56:10|175901.5|175771.5|175913.9|175783.9|175913.9|175783.9|175901.5|175771.5|2
1726620990000|2024-09-18 00:56:30|175913.8|175783.8|175913.8|175783.8|175913.8|175783.8|175913.8|175783.8|1
1726621000000|2024-09-18 00:56:40|175917|175787|175916|175786|175921.6|175791.6|175916|175786|3
1726621020000|2024-09-18 00:57:00|175921.8|175791.8|175921.8|175791.8|175921.8|175791.8|175921.8|175791.8|1
1726621030000|2024-09-18 00:57:10|175916.6|175786.6|175914.6|175784.6|175916.6|175786.6|175913.4|175783.4|3
1726621040000|2024-09-18 00:57:20|175911.4|175781.4|175911.4|175781.4|175911.4|175781.4|175911.4|175781.4|1
1726621060000|2024-09-18 00:57:40|175906.4|175776.4|175906.4|175776.4|175906.4|175776.4|175906.4|175776.4|1
1726621070000|2024-09-18 00:57:50|175895.8|175765.8|175895.9|175765.9|175895.9|175765.9|175895.8|175765.8|2
1726621090000|2024-09-18 00:58:10|175897.9|175767.9|175897.9|175767.9|175897.9|175767.9|175897.9|175767.9|1
1726621120000|2024-09-18 00:58:40|175895.9|175765.9|175895.9|175765.9|175895.9|175765.9|175895.9|175765.9|1
1726621140000|2024-09-18 00:59:00|175897.9|175767.9|175920.5|175790.5|175920.5|175790.5|175897.9|175767.9|3
1726621170000|2024-09-18 00:59:30|175917.1|175787.1|175909.8|175779.8|175917.1|175787.1|175909.8|175779.8|2
1726621200000|2024-09-18 01:00:00|175910.1|175780.1|175910.1|175780.1|175910.1|175780.1|175910.1|175780.1|1
1726621210000|2024-09-18 01:00:10|175911.5|175781.5|175911.5|175781.5|175911.5|175781.5|175911.5|175781.5|1
1726621230000|2024-09-18 01:00:30|175899.1|175769.1|175915.1|175785.1|175915.1|175785.1|175899.1|175769.1|4
1726621260000|2024-09-18 01:01:00|175914.3|175784.3|175897.1|175767.1|175914.3|175784.3|175897.1|175767.1|2
1726621290000|2024-09-18 01:01:30|175908.3|175778.3|175908.4|175778.4|175909.7|175779.7|175908.3|175778.3|3
1726621320000|2024-09-18 01:02:00|175897.3|175767.3|175897.3|175767.3|175897.3|175767.3|175897.3|175767.3|1
1726621340000|2024-09-18 01:02:20|175908|175778|175908|175778|175908|175778|175908|175778|1
1726621350000|2024-09-18 01:02:30|175906.6|175776.6|175906.6|175776.6|175906.6|175776.6|175906.6|175776.6|1
1726621370000|2024-09-18 01:02:50|175895.2|175765.2|175895.2|175765.2|175895.2|175765.2|175895.2|175765.2|1
1726621390000|2024-09-18 01:03:10|175897.6|175767.6|175901.2|175771.2|175901.2|175771.2|175897.6|175767.6|2
1726621400000|2024-09-18 01:03:20|175910.8|175780.8|175909.4|175779.4|175910.8|175780.8|175909.4|175779.4|2
1726621410000|2024-09-18 01:03:30|175908|175778|175908|175778|175908|175778|175908|175778|1
1726621430000|2024-09-18 01:03:50|175896.9|175766.9|175896.9|175766.9|175896.9|175766.9|175896.9|175766.9|1
1726621450000|2024-09-18 01:04:10|175907.6|175777.6|175907.6|175777.6|175907.6|175777.6|175907.6|175777.6|1
1726621460000|2024-09-18 01:04:20|175910.2|175780.2|175910.2|175780.2|175910.2|175780.2|175910.2|175780.2|1
1726621480000|2024-09-18 01:04:40|175908.6|175778.6|175900.5|175770.5|175910|175780|175900.5|175770.5|3
1726621490000|2024-09-18 01:04:50|175902.2|175772.2|175919.7|175789.7|175919.7|175789.7|175902.2|175772.2|3
1726621510000|2024-09-18 01:05:10|175922.9|175792.9|175919.4|175789.4|175922.9|175792.9|175919.4|175789.4|2
1726621520000|2024-09-18 01:05:20|175918.4|175788.4|175916.4|175786.4|175918.4|175788.4|175916.4|175786.4|2
1726621540000|2024-09-18 01:05:40|175905.7|175775.7|175905.7|175775.7|175905.7|175775.7|175905.7|175775.7|1
1726621550000|2024-09-18 01:05:50|175906.3|175776.3|175906.3|175776.3|175906.3|175776.3|175906.3|175776.3|1
1726621560000|2024-09-18 01:06:00|175906.9|175776.9|175934.2|175804.2|175934.2|175804.2|175906.9|175776.9|4
1726621570000|2024-09-18 01:06:10|175935.5|175805.5|175934.2|175804.2|175935.5|175805.5|175934.2|175804.2|2
1726621580000|2024-09-18 01:06:20|175935.5|175805.5|175934.2|175804.2|175935.5|175805.5|175934.2|175804.2|2
1726621590000|2024-09-18 01:06:30|175933.8|175803.8|175931.5|175801.5|175933.8|175803.8|175931.5|175801.5|2
1726621600000|2024-09-18 01:06:40|175930.9|175800.9|175937.2|175807.2|175937.2|175807.2|175924.3|175794.3|10
1726621610000|2024-09-18 01:06:50|175937.7|175807.7|175936.7|175806.7|175937.7|175807.7|175936.7|175806.7|2
1726621620000|2024-09-18 01:07:00|175940|175810|175939.7|175809.7|175941|175811|175939.2|175809.2|6
1726621630000|2024-09-18 01:07:10|175935.7|175805.7|175934.3|175804.3|175935.8|175805.8|175934.3|175804.3|4
1726621640000|2024-09-18 01:07:20|175934.7|175804.7|175935.2|175805.2|175935.2|175805.2|175934.7|175804.7|2
1726621650000|2024-09-18 01:07:30|175934.5|175804.5|175930.1|175800.1|175935|175805|175930.1|175800.1|9
1726621660000|2024-09-18 01:07:40|175928.8|175798.8|175928|175798|175928.8|175798.8|175928|175798|2
1726621670000|2024-09-18 01:07:50|175927.1|175797.1|175934.1|175804.1|175935.7|175805.7|175925.9|175795.9|8
1726621680000|2024-09-18 01:08:00|175935.2|175805.2|175933.1|175803.1|175935.2|175805.2|175933.1|175803.1|3
1726621690000|2024-09-18 01:08:10|175935.2|175805.2|175936.9|175806.9|175936.9|175806.9|175935.2|175805.2|3
1726621700000|2024-09-18 01:08:20|175936.3|175806.3|175929.1|175799.1|175936.3|175806.3|175929.1|175799.1|4
1726621710000|2024-09-18 01:08:30|175927.5|175797.5|175927.5|175797.5|175927.5|175797.5|175927.5|175797.5|1
1726621720000|2024-09-18 01:08:40|175921.3|175791.3|175924.1|175794.1|175927.6|175797.6|175921.3|175791.3|3
1726621740000|2024-09-18 01:09:00|175921.6|175791.6|175921.5|175791.5|175925|175795|175921.5|175791.5|3
1726621750000|2024-09-18 01:09:10|175925.1|175795.1|175925.1|175795.1|175925.1|175795.1|175925.1|175795.1|1
1726621760000|2024-09-18 01:09:20|175915.7|175785.7|175915.7|175785.7|175915.7|175785.7|175915.7|175785.7|1
1726621770000|2024-09-18 01:09:30|175910.4|175780.4|175910|175780|175916.4|175786.4|175909.8|175779.8|5
1726621780000|2024-09-18 01:09:40|175916.5|175786.5|175922.9|175792.9|175922.9|175792.9|175916.5|175786.5|6
1726621800000|2024-09-18 01:10:00|175919.2|175789.2|175919.6|175789.6|175924|175794|175919.2|175789.2|3
1726621810000|2024-09-18 01:10:10|175915.9|175785.9|175918|175788|175918|175788|175915.9|175785.9|2
1726621830000|2024-09-18 01:10:30|175925.8|175795.8|175925.8|175795.8|175925.8|175795.8|175925.8|175795.8|1
1726621850000|2024-09-18 01:10:50|175926.7|175796.7|175926.7|175796.7|175926.7|175796.7|175926.7|175796.7|1
1726621860000|2024-09-18 01:11:00|175919.4|175789.4|175919.4|175789.4|175919.4|175789.4|175919.4|175789.4|1
1726621870000|2024-09-18 01:11:10|175917.8|175787.8|175917.8|175787.8|175917.8|175787.8|175917.8|175787.8|1
1726621880000|2024-09-18 01:11:20|175917.7|175787.7|175921.4|175791.4|175925.5|175795.5|175917.7|175787.7|4
1726621890000|2024-09-18 01:11:30|175926.1|175796.1|175932.4|175802.4|175932.4|175802.4|175926.1|175796.1|3
1726621900000|2024-09-18 01:11:40|175930.9|175800.9|175931.2|175801.2|175931.3|175801.3|175929.6|175799.6|5
1726621910000|2024-09-18 01:11:50|175927.9|175797.9|175927.9|175797.9|175927.9|175797.9|175927.9|175797.9|1
1726621920000|2024-09-18 01:12:00|175921.7|175791.7|175921.7|175791.7|175921.7|175791.7|175921.7|175791.7|1
1726621930000|2024-09-18 01:12:10|175923.1|175793.1|175940|175810|175940.4|175810.4|175923.1|175793.1|5
1726621940000|2024-09-18 01:12:20|175939.6|175809.6|175939.6|175809.6|175939.6|175809.6|175939.6|175809.6|1
1726621950000|2024-09-18 01:12:30|175939.1|175809.1|175938.6|175808.6|175939.1|175809.1|175938.6|175808.6|2
1726621960000|2024-09-18 01:12:40|175937.4|175807.4|175937.5|175807.5|175938.2|175808.2|175937.4|175807.4|4
1726621980000|2024-09-18 01:13:00|175931|175801|175936|175806|175936|175806|175931|175801|2
1726621990000|2024-09-18 01:13:10|175935.5|175805.5|175935.5|175805.5|175935.5|175805.5|175935.5|175805.5|1
1726622000000|2024-09-18 01:13:20|175936.8|175806.8|175933.8|175803.8|175936.8|175806.8|175933.8|175803.8|2
1726622010000|2024-09-18 01:13:30|175933.7|175803.7|175932.8|175802.8|175933.7|175803.7|175924|175794|3
1726622020000|2024-09-18 01:13:40|175934.5|175804.5|175942.2|175812.2|175942.2|175812.2|175934.5|175804.5|3
1726622030000|2024-09-18 01:13:50|175937.1|175807.1|175937.1|175807.1|175937.1|175807.1|175937.1|175807.1|1
1726622040000|2024-09-18 01:14:00|175937.5|175807.5|175963.3|175833.3|175964.6|175834.6|175937.5|175807.5|4
1726622050000|2024-09-18 01:14:10|175962.3|175832.3|175962.3|175832.3|175962.3|175832.3|175962.3|175832.3|1
1726622060000|2024-09-18 01:14:20|175963.4|175833.4|175963.4|175833.4|175963.4|175833.4|175963.4|175833.4|1
1726622070000|2024-09-18 01:14:30|175958.6|175828.6|175958.6|175828.6|175958.6|175828.6|175958.6|175828.6|1
1726622080000|2024-09-18 01:14:40|175964.9|175834.9|175964.9|175834.9|175964.9|175834.9|175964.9|175834.9|1
1726622090000|2024-09-18 01:14:50|175963.9|175833.9|175963.9|175833.9|175963.9|175833.9|175963.9|175833.9|1
1726622110000|2024-09-18 01:15:10|175959.3|175829.3|175963|175833|175963.9|175833.9|175959.3|175829.3|4
1726622120000|2024-09-18 01:15:20|175962|175832|175962.3|175832.3|175962.3|175832.3|175962|175832|2
1726622130000|2024-09-18 01:15:30|175963.7|175833.7|175963.7|175833.7|175963.7|175833.7|175963.7|175833.7|1
1726622140000|2024-09-18 01:15:40|175971.4|175841.4|175971.4|175841.4|175971.4|175841.4|175971.4|175841.4|1
1726622150000|2024-09-18 01:15:50|175973.4|175843.4|175971.9|175841.9|175973.4|175843.4|175971.9|175841.9|2
1726622160000|2024-09-18 01:16:00|175973.1|175843.1|175973.1|175843.1|175973.1|175843.1|175973.1|175843.1|1
1726622180000|2024-09-18 01:16:20|175963.1|175833.1|175963.1|175833.1|175963.1|175833.1|175963.1|175833.1|1
1726622190000|2024-09-18 01:16:30|175961.1|175831.1|175961.1|175831.1|175961.1|175831.1|175961.1|175831.1|1
1726622200000|2024-09-18 01:16:40|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|1
1726622210000|2024-09-18 01:16:50|175967|175837|175967|175837|175967|175837|175967|175837|1
1726622220000|2024-09-18 01:17:00|175968.4|175838.4|175968.4|175838.4|175968.4|175838.4|175968.4|175838.4|1
1726622230000|2024-09-18 01:17:10|175967|175837|175972.6|175842.6|175972.6|175842.6|175967|175837|2
1726622240000|2024-09-18 01:17:20|175961.2|175831.2|175961.2|175831.2|175961.2|175831.2|175961.2|175831.2|1
1726622260000|2024-09-18 01:17:40|175961.3|175831.3|175966.7|175836.7|175966.7|175836.7|175961.3|175831.3|2
1726622290000|2024-09-18 01:18:10|175961.3|175831.3|175961.3|175831.3|175961.3|175831.3|175961.3|175831.3|1
1726622310000|2024-09-18 01:18:30|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|1
1726622340000|2024-09-18 01:19:00|175961.3|175831.3|175961.3|175831.3|175961.3|175831.3|175961.3|175831.3|1
1726622370000|2024-09-18 01:19:30|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|1
1726622400000|2024-09-18 01:20:00|175965|175835|175959.2|175829.2|175965|175835|175959.2|175829.2|2
1726622410000|2024-09-18 01:20:10|175957|175827|175957|175827|175957|175827|175957|175827|1
1726622420000|2024-09-18 01:20:20|175963|175833|175963|175833|175963|175833|175963|175833|1
1726622430000|2024-09-18 01:20:30|175964.9|175834.9|175964.9|175834.9|175964.9|175834.9|175964.9|175834.9|1
1726622460000|2024-09-18 01:21:00|175959.2|175829.2|175956.8|175826.8|175959.2|175829.2|175956.8|175826.8|2
1726622480000|2024-09-18 01:21:20|175962.8|175832.8|175962.8|175832.8|175962.8|175832.8|175962.8|175832.8|1
1726622510000|2024-09-18 01:21:50|175956.8|175826.8|175917.6|175787.6|175956.8|175826.8|175917.6|175787.6|5
1726622520000|2024-09-18 01:22:00|175916|175786|175910.6|175780.6|175916|175786|175910.6|175780.6|3
1726622530000|2024-09-18 01:22:10|175913|175783|175912.6|175782.6|175913.6|175783.6|175912.5|175782.5|5
1726622540000|2024-09-18 01:22:20|175914.6|175784.6|175912.8|175782.8|175914.7|175784.7|175912.8|175782.8|7
1726622550000|2024-09-18 01:22:30|175912.7|175782.7|175914.2|175784.2|175915.5|175785.5|175912.7|175782.7|5
1726622560000|2024-09-18 01:22:40|175912.7|175782.7|175911.6|175781.6|175914.2|175784.2|175911.2|175781.2|8
1726622570000|2024-09-18 01:22:50|175913.1|175783.1|175908.9|175778.9|175913.1|175783.1|175908.9|175778.9|6
1726622580000|2024-09-18 01:23:00|175908.1|175778.1|175907.8|175777.8|175911.1|175781.1|175906.5|175776.5|15
1726622590000|2024-09-18 01:23:10|175906.5|175776.5|175903.4|175773.4|175910.2|175780.2|175900.3|175770.3|12
1726622600000|2024-09-18 01:23:20|175902.4|175772.4|175903|175773|175912.7|175782.7|175900.8|175770.8|7
1726622610000|2024-09-18 01:23:30|175902.1|175772.1|175901|175771|175906.5|175776.5|175900.3|175770.3|6
1726622620000|2024-09-18 01:23:40|175902|175772|175900.9|175770.9|175910.3|175780.3|175900.9|175770.9|13
1726622630000|2024-09-18 01:23:50|175900|175770|175902.2|175772.2|175910.4|175780.4|175899.8|175769.8|11
1726622640000|2024-09-18 01:24:00|175901.2|175771.2|175909.6|175779.6|175913.1|175783.1|175901.2|175771.2|18
1726622650000|2024-09-18 01:24:10|175909.5|175779.5|175903.5|175773.5|175910.4|175780.4|175903.1|175773.1|17
1726622660000|2024-09-18 01:24:20|175903.8|175773.8|175902|175772|175910.2|175780.2|175901.4|175771.4|16
1726622670000|2024-09-18 01:24:30|175901.9|175771.9|175902|175772|175906.7|175776.7|175901.7|175771.7|17
1726622680000|2024-09-18 01:24:40|175902.1|175772.1|175909.3|175779.3|175910.1|175780.1|175900.5|175770.5|26
1726622690000|2024-09-18 01:24:50|175908.3|175778.3|175910.8|175780.8|175913.1|175783.1|175901.2|175771.2|19
1726622700000|2024-09-18 01:25:00|175903.6|175773.6|175908.4|175778.4|175914.9|175784.9|175903.4|175773.4|25
1726622710000|2024-09-18 01:25:10|175900.1|175770.1|175905.8|175775.8|175907.1|175777.1|175900.1|175770.1|13
1726622720000|2024-09-18 01:25:20|175905.9|175775.9|175911.2|175781.2|175911.2|175781.2|175905.9|175775.9|4
1726622730000|2024-09-18 01:25:30|175911.3|175781.3|175906|175776|175911.3|175781.3|175904.4|175774.4|11
1726622740000|2024-09-18 01:25:40|175904.8|175774.8|175914.5|175784.5|175915.7|175785.7|175903.7|175773.7|22
1726622750000|2024-09-18 01:25:50|175905.1|175775.1|175907.2|175777.2|175913.1|175783.1|175902.7|175772.7|24
1726622760000|2024-09-18 01:26:00|175907.4|175777.4|175933.2|175803.2|175933.2|175803.2|175905.9|175775.9|11
1726622770000|2024-09-18 01:26:10|175927.2|175797.2|175924.7|175794.7|175930.1|175800.1|175923.2|175793.2|9
1726622780000|2024-09-18 01:26:20|175924.5|175794.5|175923.6|175793.6|175924.5|175794.5|175923.6|175793.6|4
1726622790000|2024-09-18 01:26:30|175923.8|175793.8|175923.8|175793.8|175923.8|175793.8|175923.8|175793.8|1
1726622800000|2024-09-18 01:26:40|175925.8|175795.8|175925.8|175795.8|175925.8|175795.8|175925.8|175795.8|1
1726622810000|2024-09-18 01:26:50|175918.7|175788.7|175911.3|175781.3|175918.7|175788.7|175911.3|175781.3|3
1726622820000|2024-09-18 01:27:00|175914.5|175784.5|175914.5|175784.5|175914.5|175784.5|175914.5|175784.5|1
1726622830000|2024-09-18 01:27:10|175916.7|175786.7|175928.9|175798.9|175928.9|175798.9|175916.7|175786.7|2
1726622860000|2024-09-18 01:27:40|175916.7|175786.7|175917.5|175787.5|175920.7|175790.7|175916.7|175786.7|3
1726622880000|2024-09-18 01:28:00|175925.1|175795.1|175925.1|175795.1|175925.1|175795.1|175925.1|175795.1|1
1726622910000|2024-09-18 01:28:30|175917.5|175787.5|175920.4|175790.4|175920.4|175790.4|175917.5|175787.5|2
1726622920000|2024-09-18 01:28:40|175917.2|175787.2|175938.9|175808.9|175939|175809|175917.2|175787.2|6
1726622930000|2024-09-18 01:28:50|175938.8|175808.8|175945.4|175815.4|175945.4|175815.4|175938.8|175808.8|3
1726622940000|2024-09-18 01:29:00|175941.9|175811.9|175943.1|175813.1|175943.2|175813.2|175940.6|175810.6|5
1726622950000|2024-09-18 01:29:10|175942.5|175812.5|175943|175813|175943|175813|175942.5|175812.5|2
1726622960000|2024-09-18 01:29:20|175942.5|175812.5|175942.8|175812.8|175943.9|175813.9|175940.3|175810.3|8
1726622970000|2024-09-18 01:29:30|175940.8|175810.8|175941.8|175811.8|175952.9|175822.9|175935.7|175805.7|8
1726622980000|2024-09-18 01:29:40|175936|175806|175954.3|175824.3|175954.3|175824.3|175936|175806|6
1726622990000|2024-09-18 01:29:50|175953|175823|175941.2|175811.2|175953|175823|175937.6|175807.6|14
1726623000000|2024-09-18 01:30:00|175940.3|175810.3|175942|175812|175942|175812|175940.3|175810.3|3
1726623010000|2024-09-18 01:30:10|175941.4|175811.4|175942.2|175812.2|175943|175813|175941.4|175811.4|7
1726623020000|2024-09-18 01:30:20|175940.8|175810.8|175937.1|175807.1|175943|175813|175936.7|175806.7|6
1726623030000|2024-09-18 01:30:30|175936.1|175806.1|175943.9|175813.9|175943.9|175813.9|175936.1|175806.1|4
1726623040000|2024-09-18 01:30:40|175942.9|175812.9|175943.6|175813.6|175944|175814|175935.6|175805.6|10
1726623050000|2024-09-18 01:30:50|175942.9|175812.9|175943.5|175813.5|175944|175814|175939|175809|11
1726623060000|2024-09-18 01:31:00|175942.8|175812.8|175942.2|175812.2|175943.3|175813.3|175942.2|175812.2|4
1726623070000|2024-09-18 01:31:10|175941.2|175811.2|175940.1|175810.1|175943|175813|175940.1|175810.1|5
1726623080000|2024-09-18 01:31:20|175938.2|175808.2|175940.2|175810.2|175940.6|175810.6|175938.2|175808.2|4
1726623090000|2024-09-18 01:31:30|175939.5|175809.5|175939.9|175809.9|175940.1|175810.1|175933.9|175803.9|10
1726623100000|2024-09-18 01:31:40|175934.8|175804.8|175937.3|175807.3|175952|175822|175933.8|175803.8|12
1726623110000|2024-09-18 01:31:50|175938.7|175808.7|175938.8|175808.8|175938.8|175808.8|175934.8|175804.8|5
1726623120000|2024-09-18 01:32:00|175938|175808|175935.1|175805.1|175938|175808|175935.1|175805.1|2
1726623130000|2024-09-18 01:32:10|175938.2|175808.2|175925.9|175795.9|175938.8|175808.8|175925.9|175795.9|5
1726623140000|2024-09-18 01:32:20|175925.7|175795.7|175926.2|175796.2|175926.2|175796.2|175925.7|175795.7|2
1726623150000|2024-09-18 01:32:30|175924.9|175794.9|175924.1|175794.1|175928.4|175798.4|175924.1|175794.1|5
1726623160000|2024-09-18 01:32:40|175924.2|175794.2|175914.6|175784.6|175924.2|175794.2|175909.6|175779.6|4
1726623180000|2024-09-18 01:33:00|175913.5|175783.5|175919.2|175789.2|175923.3|175793.3|175913.5|175783.5|6
1726623190000|2024-09-18 01:33:10|175923.3|175793.3|175919.2|175789.2|175923.3|175793.3|175919.2|175789.2|2
1726623200000|2024-09-18 01:33:20|175915.2|175785.2|175915.2|175785.2|175915.2|175785.2|175915.2|175785.2|1
1726623210000|2024-09-18 01:33:30|175919.1|175789.1|175919.1|175789.1|175919.1|175789.1|175919.1|175789.1|1
1726623220000|2024-09-18 01:33:40|175923.3|175793.3|175920.3|175790.3|175924.4|175794.4|175919.1|175789.1|7
1726623230000|2024-09-18 01:33:50|175923.4|175793.4|175923.4|175793.4|175923.4|175793.4|175923.4|175793.4|1
1726623240000|2024-09-18 01:34:00|175920.3|175790.3|175914.6|175784.6|175920.3|175790.3|175914.6|175784.6|2
1726623260000|2024-09-18 01:34:20|175920.3|175790.3|175920.3|175790.3|175920.3|175790.3|175920.3|175790.3|1
1726623270000|2024-09-18 01:34:30|175923.4|175793.4|175926.7|175796.7|175926.7|175796.7|175923.4|175793.4|2
1726623280000|2024-09-18 01:34:40|175930.1|175800.1|175929.6|175799.6|175930.1|175800.1|175929.6|175799.6|2
1726623290000|2024-09-18 01:34:50|175927.1|175797.1|175922.6|175792.6|175927.1|175797.1|175922.6|175792.6|2
1726623300000|2024-09-18 01:35:00|175925.3|175795.3|175939.5|175809.5|175939.5|175809.5|175925.3|175795.3|2
1726623310000|2024-09-18 01:35:10|175939.2|175809.2|175939.2|175809.2|175939.2|175809.2|175939.2|175809.2|1
1726623330000|2024-09-18 01:35:30|175931.7|175801.7|175931.7|175801.7|175931.7|175801.7|175931.7|175801.7|1
1726623350000|2024-09-18 01:35:50|175934.5|175804.5|175934.5|175804.5|175934.5|175804.5|175934.5|175804.5|1
1726623360000|2024-09-18 01:36:00|175939.2|175809.2|175940.3|175810.3|175940.3|175810.3|175939|175809|5
1726623370000|2024-09-18 01:36:10|175940.8|175810.8|175940.8|175810.8|175940.8|175810.8|175940.8|175810.8|1
1726623380000|2024-09-18 01:36:20|175940.5|175810.5|175940.5|175810.5|175940.5|175810.5|175940.5|175810.5|1
1726623390000|2024-09-18 01:36:30|175934.3|175804.3|175934.3|175804.3|175934.3|175804.3|175934.3|175804.3|1
1726623400000|2024-09-18 01:36:40|175936|175806|175936|175806|175936|175806|175936|175806|1
1726623410000|2024-09-18 01:36:50|175931.6|175801.6|175946.6|175816.6|175956|175826|175931.6|175801.6|6
1726623420000|2024-09-18 01:37:00|175945.4|175815.4|175946.7|175816.7|175955.9|175825.9|175944.7|175814.7|10
1726623430000|2024-09-18 01:37:10|175946|175816|175942|175812|175955.7|175825.7|175942|175812|12
1726623440000|2024-09-18 01:37:20|175942.1|175812.1|175931.5|175801.5|175942.1|175812.1|175931.5|175801.5|3
1726623460000|2024-09-18 01:37:40|175930.1|175800.1|175930.1|175800.1|175930.1|175800.1|175930.1|175800.1|1
1726623470000|2024-09-18 01:37:50|175920.4|175790.4|175920.4|175790.4|175920.4|175790.4|175920.4|175790.4|1
1726623490000|2024-09-18 01:38:10|175926.6|175796.6|175922.1|175792.1|175926.6|175796.6|175922.1|175792.1|3
1726623500000|2024-09-18 01:38:20|175924.1|175794.1|175923.1|175793.1|175927.4|175797.4|175923.1|175793.1|3
1726623510000|2024-09-18 01:38:30|175925.2|175795.2|175925.2|175795.2|175925.2|175795.2|175925.2|175795.2|1
1726623520000|2024-09-18 01:38:40|175922.3|175792.3|175922.3|175792.3|175922.3|175792.3|175922.3|175792.3|1
1726623530000|2024-09-18 01:38:50|175918.8|175788.8|175914.8|175784.8|175918.8|175788.8|175914.8|175784.8|2
1726623540000|2024-09-18 01:39:00|175918.1|175788.1|175922.1|175792.1|175922.1|175792.1|175918.1|175788.1|2
1726623550000|2024-09-18 01:39:10|175928.2|175798.2|175923.3|175793.3|175928.2|175798.2|175923.3|175793.3|3
1726623580000|2024-09-18 01:39:40|175914.6|175784.6|175910.1|175780.1|175914.6|175784.6|175908.1|175778.1|4
1726623590000|2024-09-18 01:39:50|175915|175785|175919.2|175789.2|175919.2|175789.2|175913|175783|6
1726623600000|2024-09-18 01:40:00|175918.1|175788.1|175919.4|175789.4|175920.7|175790.7|175918.1|175788.1|4
1726623620000|2024-09-18 01:40:20|175916.3|175786.3|175916.3|175786.3|175916.3|175786.3|175905.5|175775.5|3
1726623630000|2024-09-18 01:40:30|175902.1|175772.1|175902.1|175772.1|175902.1|175772.1|175902.1|175772.1|1
1726623660000|2024-09-18 01:41:00|175914.4|175784.4|175914.4|175784.4|175914.4|175784.4|175914.4|175784.4|1
1726623670000|2024-09-18 01:41:10|175916.6|175786.6|175904.8|175774.8|175916.6|175786.6|175904.8|175774.8|2
1726623680000|2024-09-18 01:41:20|175902.7|175772.7|175904.4|175774.4|175909.2|175779.2|175902.7|175772.7|3
1726623690000|2024-09-18 01:41:30|175901.9|175771.9|175901.9|175771.9|175901.9|175771.9|175901.9|175771.9|1
1726623700000|2024-09-18 01:41:40|175903.9|175773.9|175903.9|175773.9|175903.9|175773.9|175903.9|175773.9|1
1726623710000|2024-09-18 01:41:50|175905.9|175775.9|175914|175784|175914|175784|175905.9|175775.9|2
1726623730000|2024-09-18 01:42:10|175917.2|175787.2|175920.5|175790.5|175920.6|175790.6|175917.2|175787.2|4
1726623740000|2024-09-18 01:42:20|175920.7|175790.7|175913.1|175783.1|175920.7|175790.7|175913.1|175783.1|2
1726623760000|2024-09-18 01:42:40|175911.7|175781.7|175903.8|175773.8|175911.7|175781.7|175903.8|175773.8|2
1726623770000|2024-09-18 01:42:50|175912.5|175782.5|175911.8|175781.8|175914.1|175784.1|175911.6|175781.6|8
1726623780000|2024-09-18 01:43:00|175911.5|175781.5|175913.3|175783.3|175913.3|175783.3|175911.5|175781.5|3
1726623790000|2024-09-18 01:43:10|175913.4|175783.4|175914.7|175784.7|175914.7|175784.7|175913.3|175783.3|3
1726623800000|2024-09-18 01:43:20|175907|175777|175907|175777|175907|175777|175907|175777|1
1726623820000|2024-09-18 01:43:40|175914.7|175784.7|175918.3|175788.3|175918.5|175788.5|175914.7|175784.7|4
1726623830000|2024-09-18 01:43:50|175915|175785|175925.6|175795.6|175928|175798|175914.6|175784.6|7
1726623840000|2024-09-18 01:44:00|175927.3|175797.3|175931.4|175801.4|175932.5|175802.5|175925.6|175795.6|8
1726623850000|2024-09-18 01:44:10|175928.2|175798.2|175918|175788|175928.2|175798.2|175918|175788|4
1726623870000|2024-09-18 01:44:30|175916.8|175786.8|175911.5|175781.5|175916.8|175786.8|175911.5|175781.5|3
1726623880000|2024-09-18 01:44:40|175920|175790|175914.6|175784.6|175920|175790|175914.6|175784.6|3
1726623900000|2024-09-18 01:45:00|175911.6|175781.6|175922|175792|175922|175792|175911.6|175781.6|4
1726623910000|2024-09-18 01:45:10|175914.2|175784.2|175914.2|175784.2|175914.2|175784.2|175914.2|175784.2|1
1726623920000|2024-09-18 01:45:20|175915.6|175785.6|175915.6|175785.6|175915.6|175785.6|175915.6|175785.6|1
1726623930000|2024-09-18 01:45:30|175909.6|175779.6|175907.6|175777.6|175909.6|175779.6|175907.6|175777.6|2
1726623940000|2024-09-18 01:45:40|175918.1|175788.1|175918.1|175788.1|175921.5|175791.5|175918.1|175788.1|3
1726623970000|2024-09-18 01:46:10|175907.6|175777.6|175907.6|175777.6|175907.6|175777.6|175907.6|175777.6|1
1726623990000|2024-09-18 01:46:30|175918.4|175788.4|175918.4|175788.4|175918.4|175788.4|175918.4|175788.4|1
1726624020000|2024-09-18 01:47:00|175919.8|175789.8|175919.8|175789.8|175919.8|175789.8|175919.8|175789.8|1
1726624030000|2024-09-18 01:47:10|175909.7|175779.7|175909.7|175779.7|175909.7|175779.7|175909.7|175779.7|1
1726624050000|2024-09-18 01:47:30|175918.9|175788.9|175920.6|175790.6|175920.6|175790.6|175918.9|175788.9|2
1726624060000|2024-09-18 01:47:40|175925|175795|175928.4|175798.4|175928.4|175798.4|175925|175795|2
1726624070000|2024-09-18 01:47:50|175927.1|175797.1|175923.9|175793.9|175927.1|175797.1|175923.9|175793.9|2
1726624080000|2024-09-18 01:48:00|175919.5|175789.5|175919.5|175789.5|175919.5|175789.5|175919.5|175789.5|1
1726624100000|2024-09-18 01:48:20|175909.9|175779.9|175935|175805|175935|175805|175909.9|175779.9|5
1726624110000|2024-09-18 01:48:30|175935.9|175805.9|175931.3|175801.3|175936.9|175806.9|175931.3|175801.3|7
1726624130000|2024-09-18 01:48:50|175932.5|175802.5|175928.2|175798.2|175932.5|175802.5|175928.2|175798.2|2
1726624140000|2024-09-18 01:49:00|175930|175800|175932.5|175802.5|175934|175804|175929.1|175799.1|5
1726624150000|2024-09-18 01:49:10|175934.1|175804.1|175934.1|175804.1|175934.1|175804.1|175934.1|175804.1|1
1726624160000|2024-09-18 01:49:20|175930.5|175800.5|175926.1|175796.1|175930.5|175800.5|175926.1|175796.1|2
1726624170000|2024-09-18 01:49:30|175922|175792|175922|175792|175922|175792|175922|175792|1
1726624190000|2024-09-18 01:49:50|175924|175794|175924|175794|175924|175794|175924|175794|1
1726624200000|2024-09-18 01:50:00|175918.8|175788.8|175918.8|175788.8|175918.8|175788.8|175918.8|175788.8|1
1726624210000|2024-09-18 01:50:10|175924|175794|175924|175794|175924|175794|175924|175794|1
1726624220000|2024-09-18 01:50:20|175922.6|175792.6|175918|175788|175922.6|175792.6|175918|175788|3
1726624230000|2024-09-18 01:50:30|175917.1|175787.1|175918.6|175788.6|175918.6|175788.6|175914.5|175784.5|3
1726624240000|2024-09-18 01:50:40|175919.7|175789.7|175919.7|175789.7|175919.7|175789.7|175919.7|175789.7|1
1726624270000|2024-09-18 01:51:10|175906.6|175776.6|175909.1|175779.1|175909.1|175779.1|175906.6|175776.6|2
1726624280000|2024-09-18 01:51:20|175906.5|175776.5|175906.5|175776.5|175906.5|175776.5|175906.5|175776.5|1
1726624290000|2024-09-18 01:51:30|175914.3|175784.3|175914.3|175784.3|175914.3|175784.3|175914.3|175784.3|1
1726624320000|2024-09-18 01:52:00|175906.5|175776.5|175914.7|175784.7|175916.3|175786.3|175906.5|175776.5|5
1726624330000|2024-09-18 01:52:10|175913.1|175783.1|175920.8|175790.8|175922.5|175792.5|175913.1|175783.1|7
1726624350000|2024-09-18 01:52:30|175917.9|175787.9|175917.9|175787.9|175917.9|175787.9|175917.9|175787.9|1
1726624360000|2024-09-18 01:52:40|175913|175783|175902.3|175772.3|175913|175783|175902.3|175772.3|2
1726624370000|2024-09-18 01:52:50|175900.3|175770.3|175900.3|175770.3|175900.3|175770.3|175900.3|175770.3|1
1726624380000|2024-09-18 01:53:00|175902.3|175772.3|175902.3|175772.3|175902.3|175772.3|175902.3|175772.3|1
1726624390000|2024-09-18 01:53:10|175914.6|175784.6|175914.6|175784.6|175914.6|175784.6|175914.6|175784.6|1
1726624400000|2024-09-18 01:53:20|175911.8|175781.8|175911.8|175781.8|175911.8|175781.8|175911.8|175781.8|1
1726624410000|2024-09-18 01:53:30|175910|175780|175910|175780|175910|175780|175910|175780|1
1726624420000|2024-09-18 01:53:40|175896.8|175766.8|175899.7|175769.7|175899.7|175769.7|175896.8|175766.8|2
1726624430000|2024-09-18 01:53:50|175901.8|175771.8|175901.8|175771.8|175901.8|175771.8|175901.8|175771.8|1
1726624460000|2024-09-18 01:54:20|175914.8|175784.8|175911.7|175781.7|175914.8|175784.8|175911.7|175781.7|2
1726624470000|2024-09-18 01:54:30|175908|175778|175896|175766|175908|175778|175896|175766|3
1726624480000|2024-09-18 01:54:40|175898|175768|175898|175768|175898|175768|175898|175768|1
1726624490000|2024-09-18 01:54:50|175893.7|175763.7|175895.8|175765.8|175895.8|175765.8|175893.7|175763.7|2
1726624500000|2024-09-18 01:55:00|175905.6|175775.6|175909.4|175779.4|175909.4|175779.4|175905.6|175775.6|2
1726624510000|2024-09-18 01:55:10|175911.1|175781.1|175911.1|175781.1|175911.1|175781.1|175911.1|175781.1|1
1726624520000|2024-09-18 01:55:20|175897.8|175767.8|175897.8|175767.8|175897.8|175767.8|175897.8|175767.8|1
1726624550000|2024-09-18 01:55:50|175899.9|175769.9|175896.3|175766.3|175899.9|175769.9|175896.3|175766.3|2
1726624560000|2024-09-18 01:56:00|175898.6|175768.6|175898.6|175768.6|175898.6|175768.6|175898.6|175768.6|1
1726624570000|2024-09-18 01:56:10|175896.1|175766.1|175894.1|175764.1|175896.1|175766.1|175894.1|175764.1|2
1726624580000|2024-09-18 01:56:20|175896.1|175766.1|175896.1|175766.1|175896.1|175766.1|175896.1|175766.1|1
1726624590000|2024-09-18 01:56:30|175894|175764|175894|175764|175894|175764|175894|175764|1
1726624600000|2024-09-18 01:56:40|175896.4|175766.4|175896.4|175766.4|175896.4|175766.4|175896.4|175766.4|1
1726624610000|2024-09-18 01:56:50|175894|175764|175894|175764|175894|175764|175894|175764|1
1726624660000|2024-09-18 01:57:40|175905.4|175775.4|175907.8|175777.8|175907.8|175777.8|175905.4|175775.4|2
1726624670000|2024-09-18 01:57:50|175905.6|175775.6|175907.3|175777.3|175907.3|175777.3|175905.6|175775.6|2
1726624700000|2024-09-18 01:58:20|175896.1|175766.1|175896.1|175766.1|175896.1|175766.1|175896.1|175766.1|1
1726624720000|2024-09-18 01:58:40|175899.4|175769.4|175912|175782|175912|175782|175899.4|175769.4|2
1726624730000|2024-09-18 01:58:50|175909.6|175779.6|175896.6|175766.6|175909.6|175779.6|175896.6|175766.6|2
1726624740000|2024-09-18 01:59:00|175909.6|175779.6|175909.6|175779.6|175909.6|175779.6|175909.6|175779.6|1
1726624750000|2024-09-18 01:59:10|175911.5|175781.5|175901|175771|175911.5|175781.5|175898.9|175768.9|3
1726624780000|2024-09-18 01:59:40|175903.1|175773.1|175912.9|175782.9|175912.9|175782.9|175901.1|175771.1|3
1726624790000|2024-09-18 01:59:50|175909.9|175779.9|175909.9|175779.9|175909.9|175779.9|175909.9|175779.9|1
1726624800000|2024-09-18 02:00:00|175912.3|175782.3|175912.3|175782.3|175912.3|175782.3|175900.4|175770.4|3
1726624810000|2024-09-18 02:00:10|175909.4|175779.4|175896.9|175766.9|175909.4|175779.4|175896.9|175766.9|2
1726624830000|2024-09-18 02:00:30|175893.8|175763.8|175895.5|175765.5|175895.5|175765.5|175893.8|175763.8|2
1726624840000|2024-09-18 02:00:40|175911.3|175781.3|175908.9|175778.9|175911.3|175781.3|175908.9|175778.9|2
1726624850000|2024-09-18 02:00:50|175896|175766|175898.2|175768.2|175910.8|175780.8|175896|175766|4
1726624860000|2024-09-18 02:01:00|175910.8|175780.8|175898.2|175768.2|175910.8|175780.8|175898.2|175768.2|2
1726624870000|2024-09-18 02:01:10|175900.8|175770.8|175900.8|175770.8|175900.8|175770.8|175900.8|175770.8|1
1726624880000|2024-09-18 02:01:20|175898.8|175768.8|175911.7|175781.7|175911.7|175781.7|175898.8|175768.8|2
1726624890000|2024-09-18 02:01:30|175913.3|175783.3|175913.3|175783.3|175913.3|175783.3|175913.3|175783.3|1
1726624900000|2024-09-18 02:01:40|175911.8|175781.8|175910.3|175780.3|175919.3|175789.3|175910.3|175780.3|4
1726624910000|2024-09-18 02:01:50|175918|175788|175910.3|175780.3|175918|175788|175910.3|175780.3|2
1726624920000|2024-09-18 02:02:00|175912.3|175782.3|175912.3|175782.3|175912.3|175782.3|175912.3|175782.3|1
1726624930000|2024-09-18 02:02:10|175899.7|175769.7|175899.7|175769.7|175899.7|175769.7|175899.7|175769.7|1
1726624950000|2024-09-18 02:02:30|175896.9|175766.9|175912.6|175782.6|175912.6|175782.6|175896.9|175766.9|2
1726624960000|2024-09-18 02:02:40|175896.9|175766.9|175896.9|175766.9|175899.7|175769.7|175896.9|175766.9|3
1726624970000|2024-09-18 02:02:50|175896.8|175766.8|175898.6|175768.6|175902.5|175772.5|175896.8|175766.8|4
1726624980000|2024-09-18 02:03:00|175900.8|175770.8|175898.8|175768.8|175900.8|175770.8|175898.8|175768.8|2
1726624990000|2024-09-18 02:03:10|175901.8|175771.8|175901.8|175771.8|175901.8|175771.8|175901.8|175771.8|1
1726625000000|2024-09-18 02:03:20|175899.7|175769.7|175899.9|175769.9|175899.9|175769.9|175899.7|175769.7|2
1726625020000|2024-09-18 02:03:40|175898.1|175768.1|175897.9|175767.9|175898.1|175768.1|175897.9|175767.9|2
1726625030000|2024-09-18 02:03:50|175899.9|175769.9|175898.5|175768.5|175899.9|175769.9|175896.9|175766.9|3
1726625050000|2024-09-18 02:04:10|175896.2|175766.2|175894.7|175764.7|175896.2|175766.2|175894.7|175764.7|2
1726625060000|2024-09-18 02:04:20|175894.8|175764.8|175895|175765|175895|175765|175894.8|175764.8|2
1726625070000|2024-09-18 02:04:30|175900.6|175770.6|175923.7|175793.7|175930.9|175800.9|175899.6|175769.6|7
1726625080000|2024-09-18 02:04:40|175923.3|175793.3|175923.4|175793.4|175930.2|175800.2|175923.3|175793.3|4
1726625090000|2024-09-18 02:04:50|175923|175793|175923.1|175793.1|175923.1|175793.1|175923|175793|2
1726625100000|2024-09-18 02:05:00|175923.3|175793.3|175923.7|175793.7|175925.1|175795.1|175923.3|175793.3|4
1726625110000|2024-09-18 02:05:10|175923.1|175793.1|175924.5|175794.5|175924.5|175794.5|175923.1|175793.1|2
1726625120000|2024-09-18 02:05:20|175926.8|175796.8|175926.8|175796.8|175928.1|175798.1|175926.8|175796.8|3
1726625130000|2024-09-18 02:05:30|175929.3|175799.3|175941.6|175811.6|175950.2|175820.2|175926.8|175796.8|5
1726625140000|2024-09-18 02:05:40|175944.7|175814.7|175942.2|175812.2|175946.2|175816.2|175942.2|175812.2|8
1726625150000|2024-09-18 02:05:50|175940.5|175810.5|175940.7|175810.7|175941.5|175811.5|175940.2|175810.2|6
1726625160000|2024-09-18 02:06:00|175939.8|175809.8|175943|175813|175943|175813|175939.8|175809.8|5
1726625170000|2024-09-18 02:06:10|175939|175809|175939.8|175809.8|175939.8|175809.8|175939|175809|3
1726625180000|2024-09-18 02:06:20|175937.6|175807.6|175938.6|175808.6|175939.3|175809.3|175937.6|175807.6|6
1726625190000|2024-09-18 02:06:30|175936.6|175806.6|175934.6|175804.6|175936.6|175806.6|175934.6|175804.6|2
1726625200000|2024-09-18 02:06:40|175937.3|175807.3|175939.9|175809.9|175952.9|175822.9|175931.6|175801.6|13
1726625210000|2024-09-18 02:06:50|175945.1|175815.1|175946.1|175816.1|175946.1|175816.1|175940.4|175810.4|8
1726625220000|2024-09-18 02:07:00|175946.5|175816.5|175945.9|175815.9|175947.3|175817.3|175945.9|175815.9|4
1726625230000|2024-09-18 02:07:10|175947|175817|175946.1|175816.1|175948.2|175818.2|175937.4|175807.4|7
1726625250000|2024-09-18 02:07:30|175945|175815|175947.8|175817.8|175953.1|175823.1|175935.5|175805.5|8
1726625260000|2024-09-18 02:07:40|175947.5|175817.5|175947.6|175817.6|175947.6|175817.6|175940|175810|7
1726625270000|2024-09-18 02:07:50|175946.3|175816.3|175939.9|175809.9|175953|175823|175939.9|175809.9|8
1726625280000|2024-09-18 02:08:00|175943.2|175813.2|175930.7|175800.7|175952.8|175822.8|175930.6|175800.6|14
1726625290000|2024-09-18 02:08:10|175931.4|175801.4|175932|175802|175934.4|175804.4|175931.4|175801.4|4
1726625300000|2024-09-18 02:08:20|175931.8|175801.8|175931.8|175801.8|175931.8|175801.8|175931.8|175801.8|1
1726625310000|2024-09-18 02:08:30|175929.2|175799.2|175929.2|175799.2|175929.2|175799.2|175929.2|175799.2|1
1726625320000|2024-09-18 02:08:40|175923.8|175793.8|175944.1|175814.1|175952.4|175822.4|175923.8|175793.8|14
1726625330000|2024-09-18 02:08:50|175943.4|175813.4|175943|175813|175950.9|175820.9|175935|175805|15
1726625340000|2024-09-18 02:09:00|175942.3|175812.3|175929.4|175799.4|175943.5|175813.5|175929.4|175799.4|3
1726625350000|2024-09-18 02:09:10|175929.9|175799.9|175929.9|175799.9|175929.9|175799.9|175929.9|175799.9|1
1726625370000|2024-09-18 02:09:30|175928.6|175798.6|175923.6|175793.6|175928.6|175798.6|175923.6|175793.6|4
1726625380000|2024-09-18 02:09:40|175923.5|175793.5|175923.5|175793.5|175923.5|175793.5|175923.5|175793.5|1
1726625390000|2024-09-18 02:09:50|175926.1|175796.1|175926.1|175796.1|175926.1|175796.1|175926.1|175796.1|1
1726625400000|2024-09-18 02:10:00|175926.2|175796.2|175921.5|175791.5|175926.2|175796.2|175921.5|175791.5|2
1726625420000|2024-09-18 02:10:20|175921.6|175791.6|175915.6|175785.6|175921.6|175791.6|175915.6|175785.6|2
1726625440000|2024-09-18 02:10:40|175915.7|175785.7|175915.7|175785.7|175915.7|175785.7|175915.7|175785.7|1
1726625450000|2024-09-18 02:10:50|175922.1|175792.1|175922.1|175792.1|175922.1|175792.1|175922.1|175792.1|1
1726625460000|2024-09-18 02:11:00|175923.6|175793.6|175925.4|175795.4|175925.4|175795.4|175923.6|175793.6|2
1726625470000|2024-09-18 02:11:10|175925.5|175795.5|175927.6|175797.6|175950.5|175820.5|175925.5|175795.5|8
1726625490000|2024-09-18 02:11:30|175930.8|175800.8|175924.9|175794.9|175930.8|175800.8|175924.9|175794.9|2
1726625500000|2024-09-18 02:11:40|175928.3|175798.3|175935.7|175805.7|175947.3|175817.3|175928.3|175798.3|7
1726625510000|2024-09-18 02:11:50|175935.6|175805.6|175925.8|175795.8|175948.7|175818.7|175925.8|175795.8|17
1726625520000|2024-09-18 02:12:00|175924.5|175794.5|175925.2|175795.2|175925.2|175795.2|175924.5|175794.5|2
1726625540000|2024-09-18 02:12:20|175915.3|175785.3|175915.3|175785.3|175915.3|175785.3|175915.3|175785.3|1
1726625550000|2024-09-18 02:12:30|175919.4|175789.4|175938.5|175808.5|175950|175820|175919.4|175789.4|20
1726625560000|2024-09-18 02:12:40|175935.5|175805.5|175926.7|175796.7|175947.9|175817.9|175926.7|175796.7|18
1726625580000|2024-09-18 02:13:00|175927.7|175797.7|175926.8|175796.8|175948.3|175818.3|175926.8|175796.8|21
1726625590000|2024-09-18 02:13:10|175926.9|175796.9|175926.9|175796.9|175926.9|175796.9|175926.9|175796.9|1
1726625600000|2024-09-18 02:13:20|175927.1|175797.1|175927.1|175797.1|175927.1|175797.1|175927.1|175797.1|1
1726625610000|2024-09-18 02:13:30|175927.2|175797.2|175927.2|175797.2|175927.2|175797.2|175927.2|175797.2|1
1726625620000|2024-09-18 02:13:40|175916.6|175786.6|175916.5|175786.5|175916.6|175786.6|175916.5|175786.5|2
1726625640000|2024-09-18 02:14:00|175924.4|175794.4|175924.5|175794.5|175924.5|175794.5|175924.4|175794.4|2
1726625650000|2024-09-18 02:14:10|175924.4|175794.4|175924.4|175794.4|175924.4|175794.4|175924.4|175794.4|1
1726625660000|2024-09-18 02:14:20|175926.4|175796.4|175931|175801|175952.2|175822.2|175926.4|175796.4|20
1726625670000|2024-09-18 02:14:30|175930.6|175800.6|175930.6|175800.6|175930.6|175800.6|175930.6|175800.6|1
1726625680000|2024-09-18 02:14:40|175930.5|175800.5|175930.5|175800.5|175930.5|175800.5|175930.5|175800.5|1
1726625690000|2024-09-18 02:14:50|175928.1|175798.1|175927.9|175797.9|175928.1|175798.1|175927.9|175797.9|2
1726625700000|2024-09-18 02:15:00|175923.6|175793.6|175923.6|175793.6|175923.6|175793.6|175923.6|175793.6|1
1726625720000|2024-09-18 02:15:20|175926.4|175796.4|175921.9|175791.9|175926.4|175796.4|175921.9|175791.9|2
1726625730000|2024-09-18 02:15:30|175919.5|175789.5|175919.5|175789.5|175919.5|175789.5|175919.5|175789.5|1
1726625750000|2024-09-18 02:15:50|175911.9|175781.9|175911.9|175781.9|175911.9|175781.9|175911.9|175781.9|1
1726625760000|2024-09-18 02:16:00|175918.7|175788.7|175918.7|175788.7|175918.7|175788.7|175918.7|175788.7|1
1726625770000|2024-09-18 02:16:10|175924.8|175794.8|175924.8|175794.8|175924.8|175794.8|175924.8|175794.8|1
1726625780000|2024-09-18 02:16:20|175927.9|175797.9|175928|175798|175941.7|175811.7|175927.9|175797.9|4
1726625790000|2024-09-18 02:16:30|175925.8|175795.8|175925.2|175795.2|175933.4|175803.4|175924|175794|17
1726625800000|2024-09-18 02:16:40|175928.9|175798.9|175934.2|175804.2|175934.2|175804.2|175924.9|175794.9|5
1726625810000|2024-09-18 02:16:50|175934.7|175804.7|175934.7|175804.7|175934.7|175804.7|175934.7|175804.7|1
1726625820000|2024-09-18 02:17:00|175933.8|175803.8|175933.8|175803.8|175933.8|175803.8|175933.8|175803.8|1
1726625830000|2024-09-18 02:17:10|175925.5|175795.5|175933.5|175803.5|175933.5|175803.5|175925.5|175795.5|5
1726625840000|2024-09-18 02:17:20|175930.2|175800.2|175941|175811|175949.5|175819.5|175925.9|175795.9|19
1726625850000|2024-09-18 02:17:30|175940.7|175810.7|175941.8|175811.8|175941.8|175811.8|175940.4|175810.4|6
1726625860000|2024-09-18 02:17:40|175942.1|175812.1|175942.2|175812.2|175942.6|175812.6|175942.1|175812.1|3
1726625870000|2024-09-18 02:17:50|175942.8|175812.8|175939.9|175809.9|175949.9|175819.9|175934.8|175804.8|23
1726625880000|2024-09-18 02:18:00|175934.9|175804.9|175941.7|175811.7|175951.8|175821.8|175933.3|175803.3|34
1726625890000|2024-09-18 02:18:10|175943.7|175813.7|175943.2|175813.2|175952|175822|175934.8|175804.8|23
1726625900000|2024-09-18 02:18:20|175941.5|175811.5|175942.1|175812.1|175953.9|175823.9|175938.8|175808.8|15
1726625910000|2024-09-18 02:18:30|175942.7|175812.7|175938.9|175808.9|175953.6|175823.6|175936.9|175806.9|12
1726625920000|2024-09-18 02:18:40|175951.4|175821.4|175942.1|175812.1|175953.3|175823.3|175935.3|175805.3|29
1726625930000|2024-09-18 02:18:50|175944.1|175814.1|175949.7|175819.7|175951.5|175821.5|175928.7|175798.7|28
1726625940000|2024-09-18 02:19:00|175940.7|175810.7|175931.2|175801.2|175950|175820|175923.2|175793.2|25
1726625950000|2024-09-18 02:19:10|175931.3|175801.3|175936|175806|175936|175806|175923.4|175793.4|12
1726625960000|2024-09-18 02:19:20|175937.5|175807.5|175930.6|175800.6|175937.5|175807.5|175927.9|175797.9|6
1726625970000|2024-09-18 02:19:30|175931.1|175801.1|175930.7|175800.7|175937.1|175807.1|175928.5|175798.5|10
1726625980000|2024-09-18 02:19:40|175931|175801|175928|175798|175931|175801|175928|175798|2
1726625990000|2024-09-18 02:19:50|175927.9|175797.9|175927.9|175797.9|175927.9|175797.9|175927.9|175797.9|1
1726626000000|2024-09-18 02:20:00|175929.9|175799.9|175929.3|175799.3|175934.2|175804.2|175929.3|175799.3|4
1726626010000|2024-09-18 02:20:10|175935.3|175805.3|175937.2|175807.2|175937.4|175807.4|175935.3|175805.3|6
1726626020000|2024-09-18 02:20:20|175940.3|175810.3|175940.3|175810.3|175940.3|175810.3|175940.3|175810.3|1
1726626030000|2024-09-18 02:20:30|175940.1|175810.1|175939.9|175809.9|175940.1|175810.1|175939.9|175809.9|2
1726626040000|2024-09-18 02:20:40|175938|175808|175944.4|175814.4|175951|175821|175930.2|175800.2|8
1726626050000|2024-09-18 02:20:50|175943.2|175813.2|175943.8|175813.8|175944.3|175814.3|175943.2|175813.2|6
1726626060000|2024-09-18 02:21:00|175943.6|175813.6|175944.2|175814.2|175944.6|175814.6|175943.6|175813.6|7
1726626070000|2024-09-18 02:21:10|175941.1|175811.1|175939.4|175809.4|175941.1|175811.1|175935.9|175805.9|8
1726626080000|2024-09-18 02:21:20|175939.2|175809.2|175943.5|175813.5|175944|175814|175939.2|175809.2|9
1726626090000|2024-09-18 02:21:30|175935.3|175805.3|175931.8|175801.8|175951.6|175821.6|175931.8|175801.8|11
1726626100000|2024-09-18 02:21:40|175931.3|175801.3|175931.5|175801.5|175931.5|175801.5|175929.8|175799.8|3
1726626130000|2024-09-18 02:22:10|175927.2|175797.2|175927.2|175797.2|175934.7|175804.7|175927.2|175797.2|3
1726626140000|2024-09-18 02:22:20|175926.8|175796.8|175934.2|175804.2|175934.2|175804.2|175926.8|175796.8|2
1726626150000|2024-09-18 02:22:30|175933|175803|175933|175803|175933|175803|175933|175803|1
1726626160000|2024-09-18 02:22:40|175922.8|175792.8|175924.7|175794.7|175924.7|175794.7|175922.8|175792.8|2
1726626170000|2024-09-18 02:22:50|175920.6|175790.6|175920.6|175790.6|175920.6|175790.6|175920.6|175790.6|1
1726626180000|2024-09-18 02:23:00|175923.6|175793.6|175939.3|175809.3|175955.5|175825.5|175923.6|175793.6|23
1726626190000|2024-09-18 02:23:10|175942.4|175812.4|175951.7|175821.7|175951.7|175821.7|175938.9|175808.9|27
1726626200000|2024-09-18 02:23:20|175940.4|175810.4|175942.6|175812.6|175951.9|175821.9|175937.8|175807.8|27
1726626210000|2024-09-18 02:23:30|175939.9|175809.9|175928|175798|175939.9|175809.9|175926.4|175796.4|5
1726626220000|2024-09-18 02:23:40|175929.1|175799.1|175928|175798|175931.8|175801.8|175928|175798|4
1726626240000|2024-09-18 02:24:00|175919.7|175789.7|175919.7|175789.7|175919.7|175789.7|175919.7|175789.7|1
1726626250000|2024-09-18 02:24:10|175916.4|175786.4|175919.8|175789.8|175919.8|175789.8|175916.2|175786.2|7
1726626260000|2024-09-18 02:24:20|175915.6|175785.6|175928.3|175798.3|175928.3|175798.3|175912|175782|8
1726626270000|2024-09-18 02:24:30|175926.3|175796.3|175926.3|175796.3|175926.3|175796.3|175926.3|175796.3|1
1726626280000|2024-09-18 02:24:40|175911.3|175781.3|175928.2|175798.2|175928.2|175798.2|175911.3|175781.3|2
1726626290000|2024-09-18 02:24:50|175926.5|175796.5|175923.2|175793.2|175930|175800|175923.2|175793.2|4
1726626300000|2024-09-18 02:25:00|175943.6|175813.6|175938.5|175808.5|175946.6|175816.6|175934.1|175804.1|15
1726626310000|2024-09-18 02:25:10|175937.9|175807.9|175937.6|175807.6|175938.5|175808.5|175937.6|175807.6|5
1726626320000|2024-09-18 02:25:20|175929.8|175799.8|175932.7|175802.7|175933.5|175803.5|175928|175798|4
1726626330000|2024-09-18 02:25:30|175935.2|175805.2|175936.6|175806.6|175947.3|175817.3|175931.7|175801.7|17
1726626340000|2024-09-18 02:25:40|175930.7|175800.7|175926.1|175796.1|175930.8|175800.8|175926.1|175796.1|9
1726626350000|2024-09-18 02:25:50|175930.8|175800.8|175930.8|175800.8|175934.8|175804.8|175930.8|175800.8|3
1726626360000|2024-09-18 02:26:00|175924.9|175794.9|175924.9|175794.9|175924.9|175794.9|175924.9|175794.9|1
1726626380000|2024-09-18 02:26:20|175917.3|175787.3|175925.6|175795.6|175927.1|175797.1|175917.3|175787.3|4
1726626390000|2024-09-18 02:26:30|175932|175802|175931.9|175801.9|175932|175802|175931.9|175801.9|2
1726626400000|2024-09-18 02:26:40|175931.8|175801.8|175930.6|175800.6|175931.8|175801.8|175930.6|175800.6|2
1726626410000|2024-09-18 02:26:50|175927.6|175797.6|175916|175786|175927.6|175797.6|175916|175786|2
1726626430000|2024-09-18 02:27:10|175916.1|175786.1|175921.2|175791.2|175923.8|175793.8|175916.1|175786.1|4
1726626440000|2024-09-18 02:27:20|175923.4|175793.4|175936.3|175806.3|175936.3|175806.3|175923.4|175793.4|4
1726626450000|2024-09-18 02:27:30|175936.6|175806.6|175936.2|175806.2|175937.2|175807.2|175935.4|175805.4|7
1726626460000|2024-09-18 02:27:40|175937.5|175807.5|175940.8|175810.8|175940.8|175810.8|175937.5|175807.5|4
1726626470000|2024-09-18 02:27:50|175940.2|175810.2|175934.5|175804.5|175951.7|175821.7|175934.5|175804.5|8
1726626480000|2024-09-18 02:28:00|175939.8|175809.8|175940|175810|175940.9|175810.9|175934.7|175804.7|13
1726626490000|2024-09-18 02:28:10|175950.1|175820.1|175927.7|175797.7|175952.6|175822.6|175927.7|175797.7|12
1726626500000|2024-09-18 02:28:20|175930.9|175800.9|175930.9|175800.9|175930.9|175800.9|175930.9|175800.9|1
1726626510000|2024-09-18 02:28:30|175932|175802|175930.5|175800.5|175947.4|175817.4|175930.5|175800.5|11
1726626520000|2024-09-18 02:28:40|175929.4|175799.4|175929.9|175799.9|175930.8|175800.8|175929.4|175799.4|3
1726626540000|2024-09-18 02:29:00|175930.6|175800.6|175930.9|175800.9|175947.7|175817.7|175930.6|175800.6|11
1726626550000|2024-09-18 02:29:10|175932.9|175802.9|175930.5|175800.5|175932.9|175802.9|175930.5|175800.5|2
1726626570000|2024-09-18 02:29:30|175918.5|175788.5|175925.7|175795.7|175925.7|175795.7|175918.5|175788.5|2
1726626580000|2024-09-18 02:29:40|175925.2|175795.2|175944.4|175814.4|175949.2|175819.2|175925.2|175795.2|5
1726626590000|2024-09-18 02:29:50|175942.3|175812.3|175942.3|175812.3|175942.3|175812.3|175942.3|175812.3|1
1726626600000|2024-09-18 02:30:00|175942.2|175812.2|175955.6|175825.6|175955.6|175825.6|175942.2|175812.2|4
1726626610000|2024-09-18 02:30:10|175951.5|175821.5|175943.2|175813.2|175951.5|175821.5|175943.2|175813.2|2
1726626620000|2024-09-18 02:30:20|175953.5|175823.5|175956.4|175826.4|175956.4|175826.4|175953.5|175823.5|3
1726626630000|2024-09-18 02:30:30|175952.7|175822.7|175952.3|175822.3|175952.7|175822.7|175942.6|175812.6|7
1726626640000|2024-09-18 02:30:40|175949|175819|175947.8|175817.8|175949|175819|175939.2|175809.2|5
1726626660000|2024-09-18 02:31:00|175943.5|175813.5|175930.5|175800.5|175943.5|175813.5|175930.5|175800.5|4
1726626670000|2024-09-18 02:31:10|175929.1|175799.1|175931.7|175801.7|175931.7|175801.7|175929.1|175799.1|2
1726626680000|2024-09-18 02:31:20|175927.8|175797.8|175927.8|175797.8|175927.8|175797.8|175927.8|175797.8|1
1726626690000|2024-09-18 02:31:30|175935.9|175805.9|175931.7|175801.7|175935.9|175805.9|175931.7|175801.7|2
1726626700000|2024-09-18 02:31:40|175934.8|175804.8|175934.4|175804.4|175934.8|175804.8|175934.4|175804.4|2
1726626710000|2024-09-18 02:31:50|175934.3|175804.3|175934.3|175804.3|175934.3|175804.3|175934.3|175804.3|1
1726626720000|2024-09-18 02:32:00|175934.2|175804.2|175930.4|175800.4|175934.2|175804.2|175930.4|175800.4|2
1726626730000|2024-09-18 02:32:10|175932.3|175802.3|175939.5|175809.5|175939.6|175809.6|175932.3|175802.3|3
1726626740000|2024-09-18 02:32:20|175940.4|175810.4|175940.2|175810.2|175940.4|175810.4|175940.2|175810.2|3
1726626750000|2024-09-18 02:32:30|175940.1|175810.1|175940|175810|175940.1|175810.1|175940|175810|2
1726626760000|2024-09-18 02:32:40|175936.9|175806.9|175936.9|175806.9|175936.9|175806.9|175936.9|175806.9|1
1726626770000|2024-09-18 02:32:50|175933.8|175803.8|175939|175809|175939|175809|175933.8|175803.8|2
1726626780000|2024-09-18 02:33:00|175941.5|175811.5|175941.5|175811.5|175941.5|175811.5|175941.5|175811.5|1
1726626810000|2024-09-18 02:33:30|175935.5|175805.5|175939|175809|175939|175809|175935.5|175805.5|3
1726626820000|2024-09-18 02:33:40|175940.6|175810.6|175940.6|175810.6|175940.6|175810.6|175940.6|175810.6|1
1726626840000|2024-09-18 02:34:00|175937.8|175807.8|175944.2|175814.2|175944.2|175814.2|175937.8|175807.8|3
1726626850000|2024-09-18 02:34:10|175944.7|175814.7|175944.7|175814.7|175944.7|175814.7|175944.7|175814.7|1
1726626860000|2024-09-18 02:34:20|175944.5|175814.5|175944.8|175814.8|175944.8|175814.8|175944.5|175814.5|2
1726626870000|2024-09-18 02:34:30|175940.6|175810.6|175940.6|175810.6|175940.6|175810.6|175940.6|175810.6|1
1726626890000|2024-09-18 02:34:50|175941.6|175811.6|175939.3|175809.3|175941.6|175811.6|175938.6|175808.6|5
1726626920000|2024-09-18 02:35:20|175939.4|175809.4|175940|175810|175940|175810|175939.4|175809.4|2
1726626930000|2024-09-18 02:35:30|175941.3|175811.3|175941.3|175811.3|175941.3|175811.3|175941.3|175811.3|1
1726626940000|2024-09-18 02:35:40|175941.4|175811.4|175941.4|175811.4|175941.4|175811.4|175941.4|175811.4|1
1726626950000|2024-09-18 02:35:50|175940|175810|175940|175810|175940|175810|175940|175810|1
1726626960000|2024-09-18 02:36:00|175946.2|175816.2|175946.7|175816.7|175946.7|175816.7|175946.2|175816.2|2
1726626970000|2024-09-18 02:36:10|175946.8|175816.8|175946.8|175816.8|175946.8|175816.8|175946.8|175816.8|1
1726626980000|2024-09-18 02:36:20|175941.4|175811.4|175941.4|175811.4|175941.4|175811.4|175941.4|175811.4|1
1726626990000|2024-09-18 02:36:30|175941.3|175811.3|175941.3|175811.3|175941.3|175811.3|175941.3|175811.3|1
1726627000000|2024-09-18 02:36:40|175946.9|175816.9|175946.9|175816.9|175946.9|175816.9|175946.9|175816.9|1
1726627010000|2024-09-18 02:36:50|175947|175817|175949.2|175819.2|175949.4|175819.4|175947|175817|4
1726627020000|2024-09-18 02:37:00|175942.6|175812.6|175940.2|175810.2|175942.6|175812.6|175940.2|175810.2|5
1726627040000|2024-09-18 02:37:20|175941.1|175811.1|175941.1|175811.1|175941.1|175811.1|175941.1|175811.1|1
1726627050000|2024-09-18 02:37:30|175938.1|175808.1|175939.7|175809.7|175940.3|175810.3|175933.7|175803.7|8
1726627060000|2024-09-18 02:37:40|175940.9|175810.9|175942.5|175812.5|175942.8|175812.8|175933.3|175803.3|17
1726627070000|2024-09-18 02:37:50|175936.7|175806.7|175943|175813|175943|175813|175933.4|175803.4|15
1726627080000|2024-09-18 02:38:00|175943.2|175813.2|175943.2|175813.2|175943.2|175813.2|175943.2|175813.2|1
1726627110000|2024-09-18 02:38:30|175942.3|175812.3|175942.3|175812.3|175942.3|175812.3|175942.3|175812.3|1
1726627130000|2024-09-18 02:38:50|175945.2|175815.2|175945.2|175815.2|175945.2|175815.2|175945.2|175815.2|1
1726627140000|2024-09-18 02:39:00|175942.6|175812.6|175937.2|175807.2|175943.1|175813.1|175936.1|175806.1|6
1726627150000|2024-09-18 02:39:10|175937|175807|175937|175807|175937|175807|175937|175807|1
1726627160000|2024-09-18 02:39:20|175942.8|175812.8|175941.1|175811.1|175942.8|175812.8|175934.6|175804.6|4
1726627180000|2024-09-18 02:39:40|175944|175814|175944|175814|175944|175814|175944|175814|1
1726627190000|2024-09-18 02:39:50|175943.8|175813.8|175943.8|175813.8|175943.8|175813.8|175943.8|175813.8|1
1726627200000|2024-09-18 02:40:00|175943.9|175813.9|175944|175814|175944|175814|175943.9|175813.9|2
1726627210000|2024-09-18 02:40:10|175946.3|175816.3|175941.6|175811.6|175946.3|175816.3|175941.6|175811.6|2
1726627230000|2024-09-18 02:40:30|175944.4|175814.4|175942.1|175812.1|175944.4|175814.4|175942.1|175812.1|2
1726627240000|2024-09-18 02:40:40|175940.8|175810.8|175940.9|175810.9|175940.9|175810.9|175940.7|175810.7|3
1726627250000|2024-09-18 02:40:50|175941.1|175811.1|175940.9|175810.9|175941.1|175811.1|175940.9|175810.9|2
1726627260000|2024-09-18 02:41:00|175941|175811|175941|175811|175941|175811|175941|175811|1
1726627270000|2024-09-18 02:41:10|175942.1|175812.1|175942.5|175812.5|175942.5|175812.5|175942.1|175812.1|2
1726627290000|2024-09-18 02:41:30|175941.2|175811.2|175940.9|175810.9|175941.2|175811.2|175940.9|175810.9|2
1726627300000|2024-09-18 02:41:40|175944.7|175814.7|175944.2|175814.2|175944.7|175814.7|175944.2|175814.2|2
1726627310000|2024-09-18 02:41:50|175940.4|175810.4|175940.9|175810.9|175941|175811|175940.4|175810.4|3
1726627320000|2024-09-18 02:42:00|175942.5|175812.5|175942.5|175812.5|175942.5|175812.5|175942.5|175812.5|1
1726627350000|2024-09-18 02:42:30|175942.2|175812.2|175938.2|175808.2|175942.2|175812.2|175937.6|175807.6|5
1726627370000|2024-09-18 02:42:50|175938.6|175808.6|175938.9|175808.9|175939|175809|175938.6|175808.6|3
1726627380000|2024-09-18 02:43:00|175939.3|175809.3|175939.3|175809.3|175939.3|175809.3|175939.3|175809.3|1
1726627390000|2024-09-18 02:43:10|175938.9|175808.9|175938.9|175808.9|175938.9|175808.9|175938.9|175808.9|1
1726627400000|2024-09-18 02:43:20|175938.8|175808.8|175938.8|175808.8|175938.8|175808.8|175938.8|175808.8|1
1726627410000|2024-09-18 02:43:30|175937.5|175807.5|175937.6|175807.6|175937.6|175807.6|175936.9|175806.9|4
1726627420000|2024-09-18 02:43:40|175941.3|175811.3|175940.4|175810.4|175941.3|175811.3|175940.4|175810.4|3
1726627430000|2024-09-18 02:43:50|175936.7|175806.7|175937.7|175807.7|175937.7|175807.7|175936.7|175806.7|2
1726627440000|2024-09-18 02:44:00|175937.9|175807.9|175936.9|175806.9|175937.9|175807.9|175936.9|175806.9|2
1726627460000|2024-09-18 02:44:20|175942.4|175812.4|175942.4|175812.4|175942.4|175812.4|175942.4|175812.4|1
1726627470000|2024-09-18 02:44:30|175942|175812|175942|175812|175942|175812|175942|175812|1
1726627480000|2024-09-18 02:44:40|175936.7|175806.7|175937.4|175807.4|175937.4|175807.4|175936.7|175806.7|2
1726627490000|2024-09-18 02:44:50|175937.3|175807.3|175936.9|175806.9|175937.4|175807.4|175936.9|175806.9|3
1726627510000|2024-09-18 02:45:10|175937.4|175807.4|175937.4|175807.4|175937.4|175807.4|175937.4|175807.4|1
1726627520000|2024-09-18 02:45:20|175943.7|175813.7|175940|175810|175943.7|175813.7|175940|175810|2
1726627530000|2024-09-18 02:45:30|175934.8|175804.8|175938.5|175808.5|175938.5|175808.5|175934.8|175804.8|3
1726627540000|2024-09-18 02:45:40|175938.7|175808.7|175938.7|175808.7|175938.7|175808.7|175938.7|175808.7|1
1726627550000|2024-09-18 02:45:50|175941.4|175811.4|175961.5|175831.5|175964.1|175834.1|175941.4|175811.4|8
1726627560000|2024-09-18 02:46:00|175960.7|175830.7|175963.3|175833.3|175963.3|175833.3|175960.7|175830.7|10
1726627570000|2024-09-18 02:46:10|175964.6|175834.6|175963.2|175833.2|175964.6|175834.6|175963.2|175833.2|3
1726627580000|2024-09-18 02:46:20|175964|175834|175969.6|175839.6|175969.6|175839.6|175962.6|175832.6|5
1726627590000|2024-09-18 02:46:30|175970.3|175840.3|175961.7|175831.7|175970.3|175840.3|175961.4|175831.4|5
1726627600000|2024-09-18 02:46:40|175962.2|175832.2|175964.1|175834.1|175974.9|175844.9|175962.2|175832.2|9
1726627610000|2024-09-18 02:46:50|175963.5|175833.5|175962|175832|175978.7|175848.7|175960.9|175830.9|16
1726627620000|2024-09-18 02:47:00|175962.2|175832.2|175964.6|175834.6|175972.8|175842.8|175962.2|175832.2|8
1726627630000|2024-09-18 02:47:10|175963.1|175833.1|175966.4|175836.4|175979.1|175849.1|175961.6|175831.6|13
1726627640000|2024-09-18 02:47:20|175964|175834|175966|175836|175966.7|175836.7|175964|175834|5
1726627650000|2024-09-18 02:47:30|175964.7|175834.7|175965.2|175835.2|175971.2|175841.2|175964.7|175834.7|13
1726627660000|2024-09-18 02:47:40|175966.5|175836.5|175962.8|175832.8|175966.5|175836.5|175961.7|175831.7|11
1726627670000|2024-09-18 02:47:50|175964.3|175834.3|175965|175835|175965.6|175835.6|175964.3|175834.3|4
1726627680000|2024-09-18 02:48:00|175965.7|175835.7|175963.2|175833.2|175965.7|175835.7|175963.2|175833.2|9
1726627690000|2024-09-18 02:48:10|175964|175834|175960.5|175830.5|175967.9|175837.9|175960.5|175830.5|9
1726627700000|2024-09-18 02:48:20|175961.3|175831.3|175965.2|175835.2|175978.4|175848.4|175961.3|175831.3|6
1726627710000|2024-09-18 02:48:30|175966.7|175836.7|175960.3|175830.3|175966.7|175836.7|175960.3|175830.3|9
1726627730000|2024-09-18 02:48:50|175962.9|175832.9|175962.9|175832.9|175962.9|175832.9|175962.9|175832.9|1
1726627740000|2024-09-18 02:49:00|175964.7|175834.7|175970.5|175840.5|175970.5|175840.5|175963.3|175833.3|4
1726627750000|2024-09-18 02:49:10|175969.6|175839.6|175969.6|175839.6|175969.6|175839.6|175969.6|175839.6|1
1726627760000|2024-09-18 02:49:20|175969.5|175839.5|175965.4|175835.4|175976.5|175846.5|175965.4|175835.4|9
1726627770000|2024-09-18 02:49:30|175963.6|175833.6|175961.7|175831.7|175971.9|175841.9|175960.9|175830.9|8
1726627780000|2024-09-18 02:49:40|175962.5|175832.5|175964|175834|175972|175842|175962.5|175832.5|5
1726627790000|2024-09-18 02:49:50|175962.1|175832.1|175963.3|175833.3|175973.2|175843.2|175962.1|175832.1|12
1726627800000|2024-09-18 02:50:00|175964.3|175834.3|175969.1|175839.1|175981.3|175851.3|175963.1|175833.1|21
1726627810000|2024-09-18 02:50:10|175968.2|175838.2|175966.3|175836.3|175980.8|175850.8|175965.7|175835.7|20
1726627820000|2024-09-18 02:50:20|175968|175838|175960.6|175830.6|175970.8|175840.8|175960.6|175830.6|14
1726627830000|2024-09-18 02:50:30|175961.6|175831.6|175954|175824|175961.6|175831.6|175947.5|175817.5|9
1726627840000|2024-09-18 02:50:40|175947.8|175817.8|175943.5|175813.5|175947.8|175817.8|175943.5|175813.5|3
1726627860000|2024-09-18 02:51:00|175943.4|175813.4|175954.2|175824.2|175954.2|175824.2|175943.4|175813.4|2
1726627870000|2024-09-18 02:51:10|175955.6|175825.6|175955.5|175825.5|175955.6|175825.6|175955.5|175825.5|2
1726627890000|2024-09-18 02:51:30|175955.4|175825.4|175965.9|175835.9|175965.9|175835.9|175955.4|175825.4|7
1726627900000|2024-09-18 02:51:40|175960.3|175830.3|175965.2|175835.2|175972.2|175842.2|175960.3|175830.3|5
1726627910000|2024-09-18 02:51:50|175965.6|175835.6|175965.6|175835.6|175965.6|175835.6|175964.9|175834.9|4
1726627920000|2024-09-18 02:52:00|175966.4|175836.4|175965.7|175835.7|175966.4|175836.4|175965.7|175835.7|2
1726627930000|2024-09-18 02:52:10|175960.6|175830.6|175965.7|175835.7|175965.7|175835.7|175960.6|175830.6|2
1726627940000|2024-09-18 02:52:20|175972|175842|175970.8|175840.8|175972|175842|175970.8|175840.8|2
1726627950000|2024-09-18 02:52:30|175971.9|175841.9|175966.9|175836.9|175971.9|175841.9|175966.1|175836.1|6
1726627960000|2024-09-18 02:52:40|175966.1|175836.1|175967.6|175837.6|175967.6|175837.6|175966.1|175836.1|9
1726627980000|2024-09-18 02:53:00|175967.3|175837.3|175973.9|175843.9|175975.1|175845.1|175967.3|175837.3|6
1726627990000|2024-09-18 02:53:10|175975.2|175845.2|175974.1|175844.1|175975.3|175845.3|175974|175844|6
1726628000000|2024-09-18 02:53:20|175972.9|175842.9|175972.6|175842.6|175974.3|175844.3|175971.7|175841.7|8
1726628010000|2024-09-18 02:53:30|175974.6|175844.6|175975.8|175845.8|175976.5|175846.5|175974.4|175844.4|8
1726628020000|2024-09-18 02:53:40|175974.8|175844.8|175974.6|175844.6|175975.7|175845.7|175973.8|175843.8|7
1726628030000|2024-09-18 02:53:50|175975.7|175845.7|175952.1|175822.1|175976.2|175846.2|175952.1|175822.1|12
1726628040000|2024-09-18 02:54:00|175953.2|175823.2|175953.2|175823.2|175953.2|175823.2|175953.2|175823.2|1
1726628060000|2024-09-18 02:54:20|175950.6|175820.6|175954.5|175824.5|175954.5|175824.5|175950.6|175820.6|2
1726628090000|2024-09-18 02:54:50|175955|175825|175957.5|175827.5|175959.8|175829.8|175954.2|175824.2|4
1726628100000|2024-09-18 02:55:00|175953.5|175823.5|175946|175816|175953.5|175823.5|175946|175816|3
1726628110000|2024-09-18 02:55:10|175945.9|175815.9|175945.9|175815.9|175945.9|175815.9|175945.9|175815.9|1
1726628120000|2024-09-18 02:55:20|175948.8|175818.8|175948.8|175818.8|175948.8|175818.8|175948.8|175818.8|1
1726628140000|2024-09-18 02:55:40|175952.9|175822.9|175948.8|175818.8|175952.9|175822.9|175948.8|175818.8|2
1726628150000|2024-09-18 02:55:50|175952.9|175822.9|175948.8|175818.8|175952.9|175822.9|175948.8|175818.8|2
1726628160000|2024-09-18 02:56:00|175946.4|175816.4|175936.9|175806.9|175946.4|175816.4|175936.9|175806.9|4
1726628170000|2024-09-18 02:56:10|175939.1|175809.1|175936.9|175806.9|175939.1|175809.1|175936.9|175806.9|2
1726628180000|2024-09-18 02:56:20|175936.8|175806.8|175931|175801|175936.8|175806.8|175931|175801|2
1726628190000|2024-09-18 02:56:30|175931.3|175801.3|175937.5|175807.5|175937.5|175807.5|175931.3|175801.3|3
1726628200000|2024-09-18 02:56:40|175937.4|175807.4|175937.4|175807.4|175937.4|175807.4|175937.4|175807.4|1
1726628210000|2024-09-18 02:56:50|175933.9|175803.9|175933.9|175803.9|175933.9|175803.9|175933.9|175803.9|1
1726628220000|2024-09-18 02:57:00|175934.1|175804.1|175943.4|175813.4|175943.4|175813.4|175934|175804|6
1726628230000|2024-09-18 02:57:10|175943.5|175813.5|175943.5|175813.5|175943.5|175813.5|175943.5|175813.5|1
1726628250000|2024-09-18 02:57:30|175937.3|175807.3|175937.1|175807.1|175937.3|175807.3|175935|175805|3
1726628270000|2024-09-18 02:57:50|175937|175807|175933.1|175803.1|175937|175807|175932.8|175802.8|5
1726628280000|2024-09-18 02:58:00|175931.3|175801.3|175931|175801|175938.4|175808.4|175931|175801|5
1726628290000|2024-09-18 02:58:10|175931.1|175801.1|175931|175801|175932|175802|175931|175801|3
1726628300000|2024-09-18 02:58:20|175934.4|175804.4|175934.4|175804.4|175934.4|175804.4|175934.4|175804.4|1
1726628310000|2024-09-18 02:58:30|175931.3|175801.3|175931.3|175801.3|175931.3|175801.3|175931.3|175801.3|1
1726628320000|2024-09-18 02:58:40|175933.3|175803.3|175930.1|175800.1|175933.3|175803.3|175930.1|175800.1|4
1726628330000|2024-09-18 02:58:50|175930.3|175800.3|175930.8|175800.8|175930.8|175800.8|175928.1|175798.1|6
1726628340000|2024-09-18 02:59:00|175929.6|175799.6|175929.8|175799.8|175929.8|175799.8|175929.6|175799.6|2
1726628350000|2024-09-18 02:59:10|175929.7|175799.7|175932.5|175802.5|175932.5|175802.5|175929.7|175799.7|2
1726628360000|2024-09-18 02:59:20|175932|175802|175932|175802|175932|175802|175932|175802|1
1726628380000|2024-09-18 02:59:40|175929.2|175799.2|175929.2|175799.2|175930.7|175800.7|175929.2|175799.2|4
1726628390000|2024-09-18 02:59:50|175929|175799|175931|175801|175931|175801|175927|175797|5
1726628400000|2024-09-18 03:00:00|175929.7|175799.7|175929.7|175799.7|175929.7|175799.7|175929.6|175799.6|3
1726628410000|2024-09-18 03:00:10|175931|175801|175931|175801|175931|175801|175931|175801|1
1726628420000|2024-09-18 03:00:20|175930.9|175800.9|175930.9|175800.9|175930.9|175800.9|175930.9|175800.9|1
1726628430000|2024-09-18 03:00:30|175928.6|175798.6|175928.1|175798.1|175928.6|175798.6|175928.1|175798.1|2
1726628440000|2024-09-18 03:00:40|175928.7|175798.7|175929.5|175799.5|175929.7|175799.7|175926|175796|6
1726628450000|2024-09-18 03:00:50|175929.1|175799.1|175929.6|175799.6|175930|175800|175929.1|175799.1|4
1726628460000|2024-09-18 03:01:00|175926.4|175796.4|175929.3|175799.3|175929.3|175799.3|175925.2|175795.2|3
1726628480000|2024-09-18 03:01:20|175929.2|175799.2|175929.2|175799.2|175929.2|175799.2|175929.2|175799.2|1
1726628490000|2024-09-18 03:01:30|175928.8|175798.8|175928.7|175798.7|175928.8|175798.8|175928.7|175798.7|2
1726628500000|2024-09-18 03:01:40|175925|175795|175928.4|175798.4|175928.4|175798.4|175925|175795|3
1726628510000|2024-09-18 03:01:50|175928.6|175798.6|175926.3|175796.3|175928.7|175798.7|175926.3|175796.3|4
1726628520000|2024-09-18 03:02:00|175926.1|175796.1|175931.2|175801.2|175931.2|175801.2|175926.1|175796.1|2
1726628540000|2024-09-18 03:02:20|175932.1|175802.1|175932.1|175802.1|175932.1|175802.1|175932.1|175802.1|1
1726628550000|2024-09-18 03:02:30|175931.9|175801.9|175926.7|175796.7|175931.9|175801.9|175926.7|175796.7|2
1726628560000|2024-09-18 03:02:40|175926.5|175796.5|175938.2|175808.2|175938.2|175808.2|175926.5|175796.5|5
1726628570000|2024-09-18 03:02:50|175938.3|175808.3|175942.2|175812.2|175942.2|175812.2|175935.9|175805.9|5
1726628580000|2024-09-18 03:03:00|175942.3|175812.3|175942.5|175812.5|175943.7|175813.7|175942.3|175812.3|4
1726628590000|2024-09-18 03:03:10|175942.1|175812.1|175942.2|175812.2|175942.2|175812.2|175942.1|175812.1|2
1726628600000|2024-09-18 03:03:20|175941.6|175811.6|175941.6|175811.6|175941.6|175811.6|175941.6|175811.6|1
1726628610000|2024-09-18 03:03:30|175943.7|175813.7|175945.6|175815.6|175945.6|175815.6|175943.7|175813.7|2
1726628630000|2024-09-18 03:03:50|175941.2|175811.2|175936.1|175806.1|175941.5|175811.5|175934.7|175804.7|4
1726628640000|2024-09-18 03:04:00|175937.1|175807.1|175936.3|175806.3|175938.1|175808.1|175936.3|175806.3|3
1726628660000|2024-09-18 03:04:20|175936.4|175806.4|175940.2|175810.2|175940.2|175810.2|175936.4|175806.4|2
1726628680000|2024-09-18 03:04:40|175938.2|175808.2|175938.2|175808.2|175938.2|175808.2|175938.2|175808.2|1
1726628690000|2024-09-18 03:04:50|175938.3|175808.3|175933.8|175803.8|175938.3|175808.3|175930.7|175800.7|8
1726628700000|2024-09-18 03:05:00|175933.1|175803.1|175934.5|175804.5|175934.7|175804.7|175933|175803|5
1726628710000|2024-09-18 03:05:10|175934.7|175804.7|175934.9|175804.9|175934.9|175804.9|175934.7|175804.7|2
1726628720000|2024-09-18 03:05:20|175933.1|175803.1|175933.1|175803.1|175933.1|175803.1|175933.1|175803.1|1
1726628730000|2024-09-18 03:05:30|175936.2|175806.2|175936.2|175806.2|175936.2|175806.2|175936.2|175806.2|1
1726628750000|2024-09-18 03:05:50|175933.2|175803.2|175933.2|175803.2|175933.2|175803.2|175933.2|175803.2|1
1726628760000|2024-09-18 03:06:00|175932.8|175802.8|175933.2|175803.2|175933.2|175803.2|175932.8|175802.8|2
1726628770000|2024-09-18 03:06:10|175933.5|175803.5|175933.2|175803.2|175933.5|175803.5|175933.2|175803.2|2
1726628780000|2024-09-18 03:06:20|175919.5|175789.5|175919.5|175789.5|175919.5|175789.5|175919.5|175789.5|1
1726628790000|2024-09-18 03:06:30|175915.7|175785.7|175920.5|175790.5|175920.5|175790.5|175915.7|175785.7|3
1726628800000|2024-09-18 03:06:40|175921|175791|175921|175791|175921|175791|175921|175791|1
1726628810000|2024-09-18 03:06:50|175952.3|175822.3|175943|175813|175952.3|175822.3|175943|175813|3
1726628820000|2024-09-18 03:07:00|175947.7|175817.7|175947.8|175817.8|175947.8|175817.8|175947.7|175817.7|2
1726628840000|2024-09-18 03:07:20|175954.7|175824.7|175954.7|175824.7|175954.7|175824.7|175954.7|175824.7|1
1726628850000|2024-09-18 03:07:30|175955.7|175825.7|175955.7|175825.7|175955.7|175825.7|175955.7|175825.7|1
1726628860000|2024-09-18 03:07:40|175948.7|175818.7|175948.7|175818.7|175948.7|175818.7|175948.7|175818.7|1
1726628870000|2024-09-18 03:07:50|175949.6|175819.6|175944.8|175814.8|175949.6|175819.6|175942.2|175812.2|4
1726628880000|2024-09-18 03:08:00|175944.7|175814.7|175944.7|175814.7|175944.7|175814.7|175944.7|175814.7|1
1726628890000|2024-09-18 03:08:10|175944.8|175814.8|175944.8|175814.8|175944.8|175814.8|175944.8|175814.8|1
1726628900000|2024-09-18 03:08:20|175944.4|175814.4|175953.1|175823.1|175953.1|175823.1|175944.4|175814.4|2
1726628920000|2024-09-18 03:08:40|175953.7|175823.7|175944|175814|175954.1|175824.1|175944|175814|6
1726628930000|2024-09-18 03:08:50|175944.3|175814.3|175944.7|175814.7|175945.2|175815.2|175944.3|175814.3|4
1726628940000|2024-09-18 03:09:00|175942.5|175812.5|175942.6|175812.6|175942.6|175812.6|175942.5|175812.5|2
1726628950000|2024-09-18 03:09:10|175943.7|175813.7|175942.7|175812.7|175943.7|175813.7|175942.7|175812.7|3
1726628960000|2024-09-18 03:09:20|175942.4|175812.4|175944.2|175814.2|175944.2|175814.2|175942.4|175812.4|3
1726628970000|2024-09-18 03:09:30|175952.6|175822.6|175952.6|175822.6|175952.6|175822.6|175952.6|175822.6|1
1726628990000|2024-09-18 03:09:50|175954.3|175824.3|175954.3|175824.3|175954.3|175824.3|175954.3|175824.3|1
1726629000000|2024-09-18 03:10:00|175954.4|175824.4|175954.4|175824.4|175954.4|175824.4|175954.4|175824.4|1
1726629010000|2024-09-18 03:10:10|175954.3|175824.3|175954.6|175824.6|175954.6|175824.6|175954.3|175824.3|2
1726629020000|2024-09-18 03:10:20|175962.2|175832.2|175962.2|175832.2|175962.2|175832.2|175962.2|175832.2|1
1726629040000|2024-09-18 03:10:40|175954.3|175824.3|175955|175825|175955|175825|175953.9|175823.9|3
1726629050000|2024-09-18 03:10:50|175954.9|175824.9|175955.1|175825.1|175955.1|175825.1|175954.9|175824.9|2
1726629060000|2024-09-18 03:11:00|175956.6|175826.6|175947.6|175817.6|175956.6|175826.6|175947.1|175817.1|6
1726629070000|2024-09-18 03:11:10|175947.4|175817.4|175945.5|175815.5|175947.6|175817.6|175945.5|175815.5|4
1726629080000|2024-09-18 03:11:20|175946.2|175816.2|175943.7|175813.7|175970.3|175840.3|175943.7|175813.7|7
1726629110000|2024-09-18 03:11:50|175945.8|175815.8|175945.8|175815.8|175945.8|175815.8|175945.8|175815.8|1
1726629130000|2024-09-18 03:12:10|175957.5|175827.5|175944.2|175814.2|175972.3|175842.3|175944.2|175814.2|6
1726629150000|2024-09-18 03:12:30|175944.6|175814.6|175950.3|175820.3|175954|175824|175944.6|175814.6|5
1726629160000|2024-09-18 03:12:40|175950.5|175820.5|175943.9|175813.9|175950.5|175820.5|175943.9|175813.9|5
1726629170000|2024-09-18 03:12:50|175949|175819|175949|175819|175949|175819|175949|175819|1
1726629190000|2024-09-18 03:13:10|175945.9|175815.9|175967|175837|175971.5|175841.5|175945.4|175815.4|19
1726629200000|2024-09-18 03:13:20|175946.2|175816.2|175946.6|175816.6|175968.3|175838.3|175945.9|175815.9|6
1726629220000|2024-09-18 03:13:40|175946.3|175816.3|175946.3|175816.3|175946.3|175816.3|175946.3|175816.3|1
1726629230000|2024-09-18 03:13:50|175945.5|175815.5|175956.3|175826.3|175956.3|175826.3|175945.5|175815.5|2
1726629250000|2024-09-18 03:14:10|175958.8|175828.8|175966.8|175836.8|175966.8|175836.8|175958.8|175828.8|2
1726629260000|2024-09-18 03:14:20|175965.5|175835.5|175964.3|175834.3|175965.5|175835.5|175964.3|175834.3|2
1726629270000|2024-09-18 03:14:30|175963.5|175833.5|175963.5|175833.5|175963.5|175833.5|175963.5|175833.5|1
1726629300000|2024-09-18 03:15:00|175965.5|175835.5|175949|175819|175972.1|175842.1|175948.9|175818.9|16
1726629310000|2024-09-18 03:15:10|175948.9|175818.9|175943.5|175813.5|175948.9|175818.9|175943.5|175813.5|3
1726629340000|2024-09-18 03:15:40|175944|175814|175956.8|175826.8|175965.6|175835.6|175943.5|175813.5|17
1726629350000|2024-09-18 03:15:50|175956.7|175826.7|175956.8|175826.8|175956.8|175826.8|175956.7|175826.7|2
1726629360000|2024-09-18 03:16:00|175956.9|175826.9|175956.7|175826.7|175957.2|175827.2|175956.7|175826.7|3
1726629370000|2024-09-18 03:16:10|175956.6|175826.6|175948.1|175818.1|175956.6|175826.6|175948.1|175818.1|2
1726629380000|2024-09-18 03:16:20|175946.1|175816.1|175946.1|175816.1|175946.1|175816.1|175946.1|175816.1|1
1726629390000|2024-09-18 03:16:30|175943.4|175813.4|175943.4|175813.4|175943.4|175813.4|175943.4|175813.4|1
1726629410000|2024-09-18 03:16:50|175942.7|175812.7|175942.8|175812.8|175943.1|175813.1|175942.7|175812.7|3
1726629420000|2024-09-18 03:17:00|175958.9|175828.9|175958.9|175828.9|175958.9|175828.9|175958.9|175828.9|1
1726629440000|2024-09-18 03:17:20|175961|175831|175953.9|175823.9|175967.3|175837.3|175953.9|175823.9|4
1726629450000|2024-09-18 03:17:30|175966.3|175836.3|175943|175813|175966.3|175836.3|175943|175813|4
1726629460000|2024-09-18 03:17:40|175943.4|175813.4|175948.1|175818.1|175952|175822|175943.4|175813.4|4
1726629470000|2024-09-18 03:17:50|175948.9|175818.9|175948.9|175818.9|175948.9|175818.9|175948.9|175818.9|1
1726629480000|2024-09-18 03:18:00|175948.6|175818.6|175949.1|175819.1|175949.1|175819.1|175948.6|175818.6|2
1726629490000|2024-09-18 03:18:10|175967.2|175837.2|175966|175836|175967.2|175837.2|175966|175836|2
1726629500000|2024-09-18 03:18:20|175964.7|175834.7|175945.3|175815.3|175964.7|175834.7|175945.3|175815.3|2
1726629530000|2024-09-18 03:18:50|175948.4|175818.4|175948.4|175818.4|175948.4|175818.4|175948.4|175818.4|1
1726629540000|2024-09-18 03:19:00|175965.1|175835.1|175963.7|175833.7|175965.1|175835.1|175963.7|175833.7|2
1726629550000|2024-09-18 03:19:10|175965.9|175835.9|175965.1|175835.1|175974|175844|175965.1|175835.1|3
1726629560000|2024-09-18 03:19:20|175963.9|175833.9|175965|175835|175966.3|175836.3|175962.6|175832.6|6
1726629600000|2024-09-18 03:20:00|175961.4|175831.4|175943.6|175813.6|175961.4|175831.4|175943.6|175813.6|2
1726629610000|2024-09-18 03:20:10|175942.1|175812.1|175942.1|175812.1|175942.1|175812.1|175942.1|175812.1|1
1726629630000|2024-09-18 03:20:30|175951.8|175821.8|175951.8|175821.8|175951.8|175821.8|175951.8|175821.8|1
1726629640000|2024-09-18 03:20:40|175951.1|175821.1|175943.2|175813.2|175951.1|175821.1|175941.9|175811.9|3
1726629650000|2024-09-18 03:20:50|175944|175814|175944.6|175814.6|175944.6|175814.6|175944|175814|2
1726629670000|2024-09-18 03:21:10|175964.9|175834.9|175964.8|175834.8|175964.9|175834.9|175964.8|175834.8|2
1726629680000|2024-09-18 03:21:20|175964.7|175834.7|175964|175834|175964.7|175834.7|175964|175834|2
1726629700000|2024-09-18 03:21:40|175970.2|175840.2|175970.2|175840.2|175970.2|175840.2|175970.2|175840.2|1
1726629710000|2024-09-18 03:21:50|175944.2|175814.2|175944.2|175814.2|175944.2|175814.2|175944.2|175814.2|1
1726629720000|2024-09-18 03:22:00|175947.4|175817.4|175947.4|175817.4|175947.4|175817.4|175947.4|175817.4|1
1726629740000|2024-09-18 03:22:20|175961|175831|175961|175831|175961|175831|175961|175831|1
1726629770000|2024-09-18 03:22:50|175959.9|175829.9|175959.9|175829.9|175959.9|175829.9|175959.9|175829.9|1
1726629780000|2024-09-18 03:23:00|175960|175830|175959.8|175829.8|175960|175830|175959.8|175829.8|2
1726629810000|2024-09-18 03:23:30|175966.4|175836.4|175968.3|175838.3|175968.3|175838.3|175966.4|175836.4|2
1726629820000|2024-09-18 03:23:40|175964.4|175834.4|175935.9|175805.9|175964.4|175834.4|175935.9|175805.9|2
1726629830000|2024-09-18 03:23:50|175935.5|175805.5|175933.9|175803.9|175935.5|175805.5|175933.9|175803.9|2
1726629840000|2024-09-18 03:24:00|175933.8|175803.8|175932.9|175802.9|175933.9|175803.9|175932.9|175802.9|6
1726629850000|2024-09-18 03:24:10|175935.5|175805.5|175935.5|175805.5|175935.5|175805.5|175935.5|175805.5|1
1726629860000|2024-09-18 03:24:20|175936.4|175806.4|175939.3|175809.3|175939.3|175809.3|175936.4|175806.4|2
1726629880000|2024-09-18 03:24:40|175938.3|175808.3|175935.6|175805.6|175938.4|175808.4|175935.6|175805.6|5
1726629890000|2024-09-18 03:24:50|175935.7|175805.7|175935.9|175805.9|175935.9|175805.9|175935.6|175805.6|3
1726629900000|2024-09-18 03:25:00|175936.1|175806.1|175936.2|175806.2|175936.2|175806.2|175934.9|175804.9|3
1726629910000|2024-09-18 03:25:10|175936.4|175806.4|175941.5|175811.5|175941.5|175811.5|175935.5|175805.5|3
1726629920000|2024-09-18 03:25:20|175938.8|175808.8|175938.8|175808.8|175938.8|175808.8|175938.8|175808.8|1
1726629930000|2024-09-18 03:25:30|175940|175810|175929.9|175799.9|175940|175810|175929.9|175799.9|4
1726629940000|2024-09-18 03:25:40|175929.6|175799.6|175930.4|175800.4|175931|175801|175929.5|175799.5|6
1726629950000|2024-09-18 03:25:50|175923.3|175793.3|175926.3|175796.3|175926.3|175796.3|175923.3|175793.3|2
1726629960000|2024-09-18 03:26:00|175926.5|175796.5|175926.3|175796.3|175926.5|175796.5|175926.3|175796.3|2
1726629970000|2024-09-18 03:26:10|175924.2|175794.2|175923.1|175793.1|175924.2|175794.2|175923.1|175793.1|5
1726629980000|2024-09-18 03:26:20|175924.1|175794.1|175924.5|175794.5|175924.5|175794.5|175924.1|175794.1|2
1726629990000|2024-09-18 03:26:30|175929.5|175799.5|175929.5|175799.5|175929.5|175799.5|175929.5|175799.5|1
1726630000000|2024-09-18 03:26:40|175929.7|175799.7|175929.7|175799.7|175929.7|175799.7|175929.5|175799.5|3
1726630010000|2024-09-18 03:26:50|175930|175800|175929.7|175799.7|175930.2|175800.2|175929.7|175799.7|3
1726630020000|2024-09-18 03:27:00|175930.3|175800.3|175936.5|175806.5|175937.2|175807.2|175930.3|175800.3|4
1726630030000|2024-09-18 03:27:10|175937|175807|175937|175807|175937|175807|175937|175807|1
1726630040000|2024-09-18 03:27:20|175938.6|175808.6|175929.3|175799.3|175938.6|175808.6|175929.3|175799.3|4
1726630050000|2024-09-18 03:27:30|175929.4|175799.4|175929.3|175799.3|175929.4|175799.4|175929.3|175799.3|2
1726630060000|2024-09-18 03:27:40|175929.4|175799.4|175929.3|175799.3|175929.4|175799.4|175929.3|175799.3|2
1726630070000|2024-09-18 03:27:50|175929.4|175799.4|175929.1|175799.1|175929.7|175799.7|175928.9|175798.9|4
1726630080000|2024-09-18 03:28:00|175929.2|175799.2|175929.2|175799.2|175929.2|175799.2|175929.2|175799.2|1
1726630090000|2024-09-18 03:28:10|175929.3|175799.3|175933.8|175803.8|175935.1|175805.1|175929.3|175799.3|3
1726630100000|2024-09-18 03:28:20|175935.1|175805.1|175931.2|175801.2|175935.1|175805.1|175928.6|175798.6|4
1726630110000|2024-09-18 03:28:30|175931.7|175801.7|175931.8|175801.8|175931.8|175801.8|175931.6|175801.6|3
1726630120000|2024-09-18 03:28:40|175930.6|175800.6|175930|175800|175930.6|175800.6|175930|175800|2
1726630130000|2024-09-18 03:28:50|175929.7|175799.7|175929.6|175799.6|175930.1|175800.1|175929.6|175799.6|3
1726630140000|2024-09-18 03:29:00|175929.4|175799.4|175929.4|175799.4|175929.4|175799.4|175929.4|175799.4|1
1726630150000|2024-09-18 03:29:10|175929.2|175799.2|175930.8|175800.8|175930.8|175800.8|175929.2|175799.2|4
1726630160000|2024-09-18 03:29:20|175931.1|175801.1|175930.6|175800.6|175931.1|175801.1|175930.4|175800.4|4
1726630170000|2024-09-18 03:29:30|175930.7|175800.7|175930.7|175800.7|175930.7|175800.7|175930.7|175800.7|1
1726630180000|2024-09-18 03:29:40|175930.3|175800.3|175930.3|175800.3|175930.3|175800.3|175930.3|175800.3|1
1726630190000|2024-09-18 03:29:50|175929.9|175799.9|175930.5|175800.5|175930.5|175800.5|175929.9|175799.9|3
1726630200000|2024-09-18 03:30:00|175931.4|175801.4|175941.1|175811.1|175941.1|175811.1|175931.4|175801.4|3
1726630210000|2024-09-18 03:30:10|175932.5|175802.5|175933.9|175803.9|175933.9|175803.9|175932.5|175802.5|3
1726630220000|2024-09-18 03:30:20|175934|175804|175933.4|175803.4|175934|175804|175933.4|175803.4|3
1726630230000|2024-09-18 03:30:30|175932.9|175802.9|175933.6|175803.6|175934.1|175804.1|175932.9|175802.9|4
1726630240000|2024-09-18 03:30:40|175933|175803|175935|175805|175935.6|175805.6|175933|175803|3
1726630250000|2024-09-18 03:30:50|175935.7|175805.7|175935|175805|175935.7|175805.7|175935|175805|3
1726630260000|2024-09-18 03:31:00|175934|175804|175934|175804|175934|175804|175934|175804|1
1726630270000|2024-09-18 03:31:10|175934.2|175804.2|175933.9|175803.9|175934.2|175804.2|175933.6|175803.6|4
1726630280000|2024-09-18 03:31:20|175933.2|175803.2|175931.8|175801.8|175933.5|175803.5|175931.8|175801.8|6
1726630290000|2024-09-18 03:31:30|175931.9|175801.9|175931.8|175801.8|175931.9|175801.9|175931.6|175801.6|3
1726630300000|2024-09-18 03:31:40|175932.3|175802.3|175931.8|175801.8|175932.3|175802.3|175931.8|175801.8|2
1726630310000|2024-09-18 03:31:50|175931.5|175801.5|175931.5|175801.5|175931.5|175801.5|175931.5|175801.5|1
1726630320000|2024-09-18 03:32:00|175931.6|175801.6|175929.8|175799.8|175932.1|175802.1|175929.8|175799.8|4
1726630330000|2024-09-18 03:32:10|175930.5|175800.5|175930.3|175800.3|175930.8|175800.8|175930.3|175800.3|3
1726630340000|2024-09-18 03:32:20|175930.7|175800.7|175929.4|175799.4|175930.7|175800.7|175929.3|175799.3|5
1726630350000|2024-09-18 03:32:30|175929.6|175799.6|175929.9|175799.9|175929.9|175799.9|175929.6|175799.6|2
1726630360000|2024-09-18 03:32:40|175929|175799|175929|175799|175929|175799|175929|175799|1
1726630370000|2024-09-18 03:32:50|175929.5|175799.5|175929.8|175799.8|175929.8|175799.8|175929.5|175799.5|2
1726630380000|2024-09-18 03:33:00|175930.1|175800.1|175939.9|175809.9|175939.9|175809.9|175929.4|175799.4|7
1726630390000|2024-09-18 03:33:10|175939.5|175809.5|175933.5|175803.5|175941.3|175811.3|175932.5|175802.5|7
1726630400000|2024-09-18 03:33:20|175932.9|175802.9|175934.2|175804.2|175934.2|175804.2|175932.9|175802.9|2
1726630410000|2024-09-18 03:33:30|175934.4|175804.4|175934.4|175804.4|175934.4|175804.4|175933.6|175803.6|5
1726630420000|2024-09-18 03:33:40|175934.1|175804.1|175934.1|175804.1|175934.1|175804.1|175933.5|175803.5|4
1726630430000|2024-09-18 03:33:50|175942|175812|175942|175812|175942|175812|175942|175812|1
1726630440000|2024-09-18 03:34:00|175943.4|175813.4|175939.8|175809.8|175943.4|175813.4|175939.8|175809.8|2
1726630450000|2024-09-18 03:34:10|175938.6|175808.6|175932.6|175802.6|175938.6|175808.6|175932.6|175802.6|2
1726630470000|2024-09-18 03:34:30|175932.4|175802.4|175932.6|175802.6|175932.9|175802.9|175932.4|175802.4|3
1726630480000|2024-09-18 03:34:40|175941.1|175811.1|175941.1|175811.1|175941.1|175811.1|175941.1|175811.1|1
1726630490000|2024-09-18 03:34:50|175939.9|175809.9|175939.9|175809.9|175939.9|175809.9|175939.9|175809.9|1
1726630500000|2024-09-18 03:35:00|175943.3|175813.3|175934|175804|175943.3|175813.3|175934|175804|3
1726630510000|2024-09-18 03:35:10|175934.2|175804.2|175933.3|175803.3|175934.2|175804.2|175933.3|175803.3|3
1726630520000|2024-09-18 03:35:20|175934|175804|175933.5|175803.5|175934|175804|175933.5|175803.5|2
1726630530000|2024-09-18 03:35:30|175934.2|175804.2|175942.5|175812.5|175942.5|175812.5|175934.2|175804.2|5
1726630540000|2024-09-18 03:35:40|175942.3|175812.3|175942.3|175812.3|175942.3|175812.3|175942.3|175812.3|1
1726630550000|2024-09-18 03:35:50|175941.1|175811.1|175941.7|175811.7|175941.7|175811.7|175940|175810|3
1726630560000|2024-09-18 03:36:00|175934.4|175804.4|175934.3|175804.3|175934.5|175804.5|175934.3|175804.3|3
1726630570000|2024-09-18 03:36:10|175934.2|175804.2|175934.5|175804.5|175934.5|175804.5|175934.2|175804.2|2
1726630580000|2024-09-18 03:36:20|175936.5|175806.5|175934.4|175804.4|175936.5|175806.5|175934.4|175804.4|2
1726630590000|2024-09-18 03:36:30|175934|175804|175940.8|175810.8|175941|175811|175934|175804|3
1726630610000|2024-09-18 03:36:50|175939.5|175809.5|175933.3|175803.3|175939.5|175809.5|175933.3|175803.3|2
1726630620000|2024-09-18 03:37:00|175933.2|175803.2|175933.6|175803.6|175933.6|175803.6|175933.2|175803.2|2
1726630630000|2024-09-18 03:37:10|175933.4|175803.4|175932.8|175802.8|175933.4|175803.4|175932.8|175802.8|3
1726630640000|2024-09-18 03:37:20|175939.6|175809.6|175939.5|175809.5|175939.6|175809.6|175939.5|175809.5|2
1726630650000|2024-09-18 03:37:30|175940.7|175810.7|175939.7|175809.7|175940.7|175810.7|175939.7|175809.7|2
1726630660000|2024-09-18 03:37:40|175939.8|175809.8|175938.7|175808.7|175939.8|175809.8|175938.7|175808.7|2
1726630670000|2024-09-18 03:37:50|175933|175803|175933|175803|175933|175803|175933|175803|1
1726630680000|2024-09-18 03:38:00|175933.7|175803.7|175933.5|175803.5|175933.8|175803.8|175933.5|175803.5|3
1726630690000|2024-09-18 03:38:10|175933.4|175803.4|175932.6|175802.6|175933.4|175803.4|175932.6|175802.6|4
1726630700000|2024-09-18 03:38:20|175932.1|175802.1|175932.7|175802.7|175932.7|175802.7|175932.1|175802.1|2
1726630710000|2024-09-18 03:38:30|175932.2|175802.2|175932.2|175802.2|175932.2|175802.2|175932.2|175802.2|1
1726630720000|2024-09-18 03:38:40|175932.6|175802.6|175933.3|175803.3|175933.3|175803.3|175932.6|175802.6|2
1726630730000|2024-09-18 03:38:50|175933.8|175803.8|175933.2|175803.2|175933.8|175803.8|175933.2|175803.2|2
1726630740000|2024-09-18 03:39:00|175933.1|175803.1|175932.9|175802.9|175933.4|175803.4|175932.9|175802.9|3
1726630750000|2024-09-18 03:39:10|175932.5|175802.5|175932.4|175802.4|175933.2|175803.2|175932.4|175802.4|3
1726630760000|2024-09-18 03:39:20|175932.8|175802.8|175932.8|175802.8|175932.8|175802.8|175932.8|175802.8|1
1726630770000|2024-09-18 03:39:30|175932.9|175802.9|175932.9|175802.9|175932.9|175802.9|175932.9|175802.9|1
1726630780000|2024-09-18 03:39:40|175933.6|175803.6|175934.2|175804.2|175934.2|175804.2|175933.2|175803.2|3
1726630790000|2024-09-18 03:39:50|175933.7|175803.7|175934.1|175804.1|175934.2|175804.2|175933.1|175803.1|5
1726630800000|2024-09-18 03:40:00|175934.6|175804.6|175934.7|175804.7|175936.9|175806.9|175934|175804|7
1726630810000|2024-09-18 03:40:10|175941.8|175811.8|175941.8|175811.8|175941.8|175811.8|175941.8|175811.8|1
1726630820000|2024-09-18 03:40:20|175942.6|175812.6|175941.6|175811.6|175942.7|175812.7|175941.6|175811.6|3
1726630830000|2024-09-18 03:40:30|175942.9|175812.9|175934.5|175804.5|175942.9|175812.9|175934.5|175804.5|4
1726630840000|2024-09-18 03:40:40|175935.4|175805.4|175935.6|175805.6|175935.6|175805.6|175935.4|175805.4|2
1726630850000|2024-09-18 03:40:50|175934.7|175804.7|175935.4|175805.4|175935.4|175805.4|175934.5|175804.5|4
1726630860000|2024-09-18 03:41:00|175936.1|175806.1|175939|175809|175939|175809|175936.1|175806.1|3
1726630870000|2024-09-18 03:41:10|175938|175808|175938|175808|175938|175808|175938|175808|1
1726630880000|2024-09-18 03:41:20|175937.9|175807.9|175937.9|175807.9|175937.9|175807.9|175937.9|175807.9|1
1726630890000|2024-09-18 03:41:30|175935.6|175805.6|175936.3|175806.3|175936.3|175806.3|175935.6|175805.6|3
1726630910000|2024-09-18 03:41:50|175936.4|175806.4|175936.3|175806.3|175936.4|175806.4|175936.3|175806.3|2
1726630920000|2024-09-18 03:42:00|175937|175807|175936.9|175806.9|175937|175807|175936.9|175806.9|2
1726630940000|2024-09-18 03:42:20|175943.7|175813.7|175937.4|175807.4|175943.7|175813.7|175937.4|175807.4|4
1726630950000|2024-09-18 03:42:30|175937.5|175807.5|175937.2|175807.2|175937.7|175807.7|175937.2|175807.2|3
1726630960000|2024-09-18 03:42:40|175936.7|175806.7|175936.7|175806.7|175936.7|175806.7|175936.7|175806.7|1
1726630970000|2024-09-18 03:42:50|175936.4|175806.4|175945.3|175815.3|175945.3|175815.3|175936.4|175806.4|4
1726630990000|2024-09-18 03:43:10|175945.1|175815.1|175945.1|175815.1|175945.1|175815.1|175945.1|175815.1|1
1726631000000|2024-09-18 03:43:20|175938.2|175808.2|175937.5|175807.5|175939|175809|175937.5|175807.5|4
1726631010000|2024-09-18 03:43:30|175937|175807|175937|175807|175937|175807|175937|175807|1
1726631020000|2024-09-18 03:43:40|175936.6|175806.6|175938.4|175808.4|175938.4|175808.4|175936.6|175806.6|4
1726631030000|2024-09-18 03:43:50|175937.9|175807.9|175944.7|175814.7|175945.4|175815.4|175937.9|175807.9|3
1726631040000|2024-09-18 03:44:00|175942.7|175812.7|175944.2|175814.2|175944.2|175814.2|175942.7|175812.7|2
1726631050000|2024-09-18 03:44:10|175938.2|175808.2|175938.2|175808.2|175938.2|175808.2|175938.2|175808.2|1
1726631060000|2024-09-18 03:44:20|175937.7|175807.7|175937.3|175807.3|175938|175808|175937.3|175807.3|3
1726631070000|2024-09-18 03:44:30|175937.8|175807.8|175937.8|175807.8|175937.8|175807.8|175937.8|175807.8|1
1726631080000|2024-09-18 03:44:40|175945.5|175815.5|175946.9|175816.9|175946.9|175816.9|175945.5|175815.5|2
1726631090000|2024-09-18 03:44:50|175939.2|175809.2|175939.2|175809.2|175939.2|175809.2|175939.2|175809.2|1
1726631100000|2024-09-18 03:45:00|175938.6|175808.6|175938.6|175808.6|175938.6|175808.6|175938.6|175808.6|1
1726631110000|2024-09-18 03:45:10|175938.7|175808.7|175938|175808|175938.7|175808.7|175938|175808|2
1726631120000|2024-09-18 03:45:20|175937.5|175807.5|175940.3|175810.3|175940.7|175810.7|175937.5|175807.5|4
1726631130000|2024-09-18 03:45:30|175943.8|175813.8|175945.1|175815.1|175945.1|175815.1|175943.8|175813.8|2
1726631150000|2024-09-18 03:45:50|175938.3|175808.3|175938.5|175808.5|175938.5|175808.5|175938.2|175808.2|3
1726631160000|2024-09-18 03:46:00|175939.1|175809.1|175939.1|175809.1|175939.1|175809.1|175939.1|175809.1|1
1726631170000|2024-09-18 03:46:10|175939.3|175809.3|175937.3|175807.3|175939.3|175809.3|175937.3|175807.3|5
1726631180000|2024-09-18 03:46:20|175939.3|175809.3|175939.3|175809.3|175939.3|175809.3|175939.3|175809.3|1
1726631190000|2024-09-18 03:46:30|175945.5|175815.5|175958.4|175828.4|175961|175831|175935|175805|6
1726631200000|2024-09-18 03:46:40|175963|175833|175962.7|175832.7|175963|175833|175962.7|175832.7|2
1726631210000|2024-09-18 03:46:50|175962.6|175832.6|175960.9|175830.9|175963|175833|175960.9|175830.9|4
1726631220000|2024-09-18 03:47:00|175962.3|175832.3|175975.6|175845.6|175975.6|175845.6|175962.3|175832.3|5
1726631230000|2024-09-18 03:47:10|175977.1|175847.1|175970.2|175840.2|175978.5|175848.5|175963.7|175833.7|4
1726631240000|2024-09-18 03:47:20|175969|175839|175962.6|175832.6|175970.2|175840.2|175962.6|175832.6|3
1726631250000|2024-09-18 03:47:30|175963.5|175833.5|175963.7|175833.7|175967.6|175837.6|175963.5|175833.5|8
1726631260000|2024-09-18 03:47:40|175963.2|175833.2|175964.2|175834.2|175964.2|175834.2|175963.2|175833.2|3
1726631280000|2024-09-18 03:48:00|175963.7|175833.7|175970.3|175840.3|175970.3|175840.3|175963.7|175833.7|2
1726631290000|2024-09-18 03:48:10|175971.5|175841.5|175966.3|175836.3|175974.5|175844.5|175966.3|175836.3|3
1726631300000|2024-09-18 03:48:20|175958.4|175828.4|175958.4|175828.4|175958.5|175828.5|175958.4|175828.4|3
1726631310000|2024-09-18 03:48:30|175958.5|175828.5|175958.5|175828.5|175958.6|175828.6|175958.5|175828.5|3
1726631320000|2024-09-18 03:48:40|175958.9|175828.9|175964.7|175834.7|175968.1|175838.1|175958.9|175828.9|5
1726631330000|2024-09-18 03:48:50|175976.3|175846.3|175964.1|175834.1|175979|175849|175964.1|175834.1|9
1726631350000|2024-09-18 03:49:10|175969.2|175839.2|175969.2|175839.2|175969.2|175839.2|175969.2|175839.2|1
1726631360000|2024-09-18 03:49:20|175968.3|175838.3|175968.3|175838.3|175968.3|175838.3|175968.3|175838.3|1
1726631370000|2024-09-18 03:49:30|175974.8|175844.8|175976.2|175846.2|175978.5|175848.5|175974.8|175844.8|4
1726631390000|2024-09-18 03:49:50|175967.4|175837.4|175967.4|175837.4|175967.4|175837.4|175967.4|175837.4|1
1726631410000|2024-09-18 03:50:10|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|175966.7|175836.7|1
1726631420000|2024-09-18 03:50:20|175976.2|175846.2|175976.3|175846.3|175976.4|175846.4|175976.1|175846.1|4
1726631430000|2024-09-18 03:50:30|175976.2|175846.2|175976.2|175846.2|175976.2|175846.2|175976.2|175846.2|1
1726631440000|2024-09-18 03:50:40|175970.5|175840.5|175970.5|175840.5|175970.5|175840.5|175970.5|175840.5|1
1726631450000|2024-09-18 03:50:50|175971.6|175841.6|175980.6|175850.6|175980.6|175850.6|175971.6|175841.6|2
1726631470000|2024-09-18 03:51:10|175985.7|175855.7|175985.7|175855.7|175985.7|175855.7|175985.7|175855.7|1
1726631500000|2024-09-18 03:51:40|175977.6|175847.6|175977.6|175847.6|175977.7|175847.7|175977.6|175847.6|3
1726631510000|2024-09-18 03:51:50|175977.7|175847.7|175977.4|175847.4|175977.7|175847.7|175977.4|175847.4|2
1726631520000|2024-09-18 03:52:00|175977.5|175847.5|175967.9|175837.9|175977.5|175847.5|175967.9|175837.9|5
1726631530000|2024-09-18 03:52:10|175969.1|175839.1|175965.9|175835.9|175974.1|175844.1|175965.9|175835.9|5
1726631540000|2024-09-18 03:52:20|175967.4|175837.4|175967.4|175837.4|175967.4|175837.4|175967.4|175837.4|1
1726631550000|2024-09-18 03:52:30|175965.9|175835.9|175965.1|175835.1|175965.9|175835.9|175965.1|175835.1|2
1726631560000|2024-09-18 03:52:40|175965.7|175835.7|175967.3|175837.3|175967.3|175837.3|175965.7|175835.7|5
1726631570000|2024-09-18 03:52:50|175966.5|175836.5|175966.4|175836.4|175966.5|175836.5|175966.4|175836.4|2
1726631580000|2024-09-18 03:53:00|175966.5|175836.5|175966.5|175836.5|175966.5|175836.5|175966.5|175836.5|1
1726631590000|2024-09-18 03:53:10|175965.9|175835.9|175966.4|175836.4|175967.7|175837.7|175965.9|175835.9|5
1726631600000|2024-09-18 03:53:20|175973.8|175843.8|175975.8|175845.8|175975.8|175845.8|175973.8|175843.8|3
1726631610000|2024-09-18 03:53:30|175975.7|175845.7|175964.9|175834.9|175975.7|175845.7|175964.9|175834.9|8
1726631620000|2024-09-18 03:53:40|175969|175839|175965.7|175835.7|175969|175839|175964.6|175834.6|10
1726631630000|2024-09-18 03:53:50|175964.4|175834.4|175968.6|175838.6|175968.6|175838.6|175964.4|175834.4|4
1726631640000|2024-09-18 03:54:00|175965.7|175835.7|175965.3|175835.3|175965.7|175835.7|175965.3|175835.3|2
1726631650000|2024-09-18 03:54:10|175965.5|175835.5|175965.1|175835.1|175965.5|175835.5|175965.1|175835.1|2
1726631660000|2024-09-18 03:54:20|175971.5|175841.5|175971.4|175841.4|175971.5|175841.5|175971.4|175841.4|2
1726631670000|2024-09-18 03:54:30|175972.4|175842.4|175972.5|175842.5|175972.5|175842.5|175972.4|175842.4|2
1726631680000|2024-09-18 03:54:40|175973.5|175843.5|175972|175842|175974.2|175844.2|175972|175842|5
1726631690000|2024-09-18 03:54:50|175973.1|175843.1|175980.1|175850.1|175980.1|175850.1|175973.1|175843.1|3
1726631710000|2024-09-18 03:55:10|175971.7|175841.7|175971.7|175841.7|175971.7|175841.7|175971.7|175841.7|1
1726631720000|2024-09-18 03:55:20|175973.5|175843.5|175966.4|175836.4|175973.5|175843.5|175966.4|175836.4|3
1726631730000|2024-09-18 03:55:30|175965.2|175835.2|175959.4|175829.4|175979.3|175849.3|175959.4|175829.4|11
1726631740000|2024-09-18 03:55:40|175959.1|175829.1|175959.1|175829.1|175959.1|175829.1|175959.1|175829.1|1
1726631750000|2024-09-18 03:55:50|175956.9|175826.9|175956.9|175826.9|175956.9|175826.9|175956.9|175826.9|1
1726631760000|2024-09-18 03:56:00|175956.5|175826.5|175956.5|175826.5|175956.5|175826.5|175956.5|175826.5|1
1726631770000|2024-09-18 03:56:10|175958.6|175828.6|175958.8|175828.8|175967.5|175837.5|175958.6|175828.6|4
1726631790000|2024-09-18 03:56:30|175959.3|175829.3|175959|175829|175959.3|175829.3|175958.4|175828.4|3
1726631800000|2024-09-18 03:56:40|175956.9|175826.9|175967.3|175837.3|175967.3|175837.3|175956.9|175826.9|2
1726631820000|2024-09-18 03:57:00|175966.9|175836.9|175966.2|175836.2|175966.9|175836.9|175966.2|175836.2|2
1726631830000|2024-09-18 03:57:10|175967|175837|175967|175837|175967|175837|175967|175837|1
1726631840000|2024-09-18 03:57:20|175956.3|175826.3|175955.8|175825.8|175956.3|175826.3|175955.8|175825.8|2
1726631850000|2024-09-18 03:57:30|175968.1|175838.1|175969.5|175839.5|175969.5|175839.5|175966.2|175836.2|5
1726631860000|2024-09-18 03:57:40|175977.9|175847.9|175984.6|175854.6|175984.6|175854.6|175966.1|175836.1|10
1726631870000|2024-09-18 03:57:50|175986.3|175856.3|175972.9|175842.9|175986.3|175856.3|175969.5|175839.5|11
1726631880000|2024-09-18 03:58:00|175973.4|175843.4|175966.1|175836.1|175973.4|175843.4|175966.1|175836.1|8
1726631890000|2024-09-18 03:58:10|175965.3|175835.3|175965|175835|175969.4|175839.4|175965|175835|8
1726631900000|2024-09-18 03:58:20|175964.8|175834.8|175969.4|175839.4|175969.4|175839.4|175964.8|175834.8|5
1726631910000|2024-09-18 03:58:30|175969|175839|175966.3|175836.3|175969|175839|175966.3|175836.3|3
1726631920000|2024-09-18 03:58:40|175966.4|175836.4|175969.3|175839.3|175969.3|175839.3|175966.4|175836.4|3
1726631940000|2024-09-18 03:59:00|175969.2|175839.2|175969.1|175839.1|175969.2|175839.2|175969.1|175839.1|2
1726631950000|2024-09-18 03:59:10|175969.5|175839.5|176005.2|175875.2|176005.2|175875.2|175969.5|175839.5|4
1726631960000|2024-09-18 03:59:20|176004.9|175874.9|176007.5|175877.5|176007.5|175877.5|176004.9|175874.9|4
1726631970000|2024-09-18 03:59:30|175983.2|175853.2|175983.2|175853.2|175983.2|175853.2|175983.2|175853.2|1
1726632000000|2024-09-18 04:00:00|175967.5|175837.5|175966.7|175836.7|175978.5|175848.5|175966.7|175836.7|13
1726632010000|2024-09-18 04:00:10|175966.5|175836.5|175972|175842|175975.7|175845.7|175965.2|175835.2|16
1726632020000|2024-09-18 04:00:20|175961.5|175831.5|175970|175840|175976.8|175846.8|175961.5|175831.5|22
1726632030000|2024-09-18 04:00:30|175964.2|175834.2|175968.2|175838.2|175975.1|175845.1|175963.8|175833.8|20
1726632040000|2024-09-18 04:00:40|175968.4|175838.4|175972.2|175842.2|175974.7|175844.7|175967.7|175837.7|24
1726632050000|2024-09-18 04:00:50|175967.6|175837.6|175971.4|175841.4|175974.4|175844.4|175967.5|175837.5|21
1726632060000|2024-09-18 04:01:00|175971.8|175841.8|175966.8|175836.8|175980|175850|175966.7|175836.7|21
1726632070000|2024-09-18 04:01:10|175972.5|175842.5|175966.4|175836.4|175979.9|175849.9|175966.1|175836.1|17
1726632080000|2024-09-18 04:01:20|175979.7|175849.7|175972.2|175842.2|175980.6|175850.6|175965.8|175835.8|21
1726632090000|2024-09-18 04:01:30|175965.7|175835.7|175975.2|175845.2|175978.3|175848.3|175963.6|175833.6|23
1726632100000|2024-09-18 04:01:40|175965.4|175835.4|175965.6|175835.6|175976.2|175846.2|175965.4|175835.4|18
1726632110000|2024-09-18 04:01:50|175971.4|175841.4|175975.4|175845.4|175976.5|175846.5|175965.4|175835.4|15
1726632120000|2024-09-18 04:02:00|175975.5|175845.5|175964.9|175834.9|175976.2|175846.2|175960.6|175830.6|15
1726632130000|2024-09-18 04:02:10|175971.4|175841.4|175974.2|175844.2|175978.2|175848.2|175960.8|175830.8|18
1726632140000|2024-09-18 04:02:20|175965.2|175835.2|175960.9|175830.9|175977.8|175847.8|175960.8|175830.8|16
1726632150000|2024-09-18 04:02:30|175974.3|175844.3|175981.5|175851.5|175981.5|175851.5|175961|175831|11
1726632160000|2024-09-18 04:02:40|175981.3|175851.3|175981.5|175851.5|175981.5|175851.5|175961.9|175831.9|12
1726632170000|2024-09-18 04:02:50|175967.2|175837.2|175962.3|175832.3|175981.6|175851.6|175962.2|175832.2|19
1726632180000|2024-09-18 04:03:00|175962.6|175832.6|175963.6|175833.6|175968.2|175838.2|175962.6|175832.6|8
1726632190000|2024-09-18 04:03:10|175968.3|175838.3|175967.3|175837.3|175979.8|175849.8|175963.2|175833.2|14
1726632200000|2024-09-18 04:03:20|175967.6|175837.6|175977.2|175847.2|175977.2|175847.2|175963.4|175833.4|9
1726632210000|2024-09-18 04:03:30|175980.5|175850.5|175966.9|175836.9|175982.2|175852.2|175966.9|175836.9|17
1726632220000|2024-09-18 04:03:40|175962.3|175832.3|175981.3|175851.3|175981.6|175851.6|175961.5|175831.5|11
1726632230000|2024-09-18 04:03:50|175981.1|175851.1|175978.3|175848.3|175981.4|175851.4|175961.9|175831.9|10
1726632240000|2024-09-18 04:04:00|175978.1|175848.1|175976|175846|175978.4|175848.4|175959.8|175829.8|11
1726632250000|2024-09-18 04:04:10|175971.1|175841.1|175964.4|175834.4|175979.2|175849.2|175964.2|175834.2|18
1726632260000|2024-09-18 04:04:20|175976.4|175846.4|175969.6|175839.6|175976.6|175846.6|175964.9|175834.9|12
1726632270000|2024-09-18 04:04:30|175965.1|175835.1|175972.4|175842.4|175976.4|175846.4|175965.1|175835.1|13
1726632280000|2024-09-18 04:04:40|175976.2|175846.2|175976.5|175846.5|175976.5|175846.5|175960.4|175830.4|17
1726632290000|2024-09-18 04:04:50|175971.5|175841.5|175965|175835|175979.9|175849.9|175964.2|175834.2|16
1726632300000|2024-09-18 04:05:00|175969.3|175839.3|175976|175846|175976.3|175846.3|175959.4|175829.4|25
1726632310000|2024-09-18 04:05:10|175960.2|175830.2|175975.8|175845.8|175976.5|175846.5|175959.2|175829.2|15
1726632320000|2024-09-18 04:05:20|175975.6|175845.6|175960.6|175830.6|175977.1|175847.1|175959.6|175829.6|15
1726632330000|2024-09-18 04:05:30|175967.4|175837.4|175972|175842|175972.7|175842.7|175960.2|175830.2|19
1726632340000|2024-09-18 04:05:40|175960.1|175830.1|175971.7|175841.7|175972|175842|175960|175830|21
1726632350000|2024-09-18 04:05:50|175971.6|175841.6|175978.1|175848.1|175978.1|175848.1|175960.1|175830.1|21
1726632360000|2024-09-18 04:06:00|175978.2|175848.2|175972.1|175842.1|175978.2|175848.2|175966.6|175836.6|5
1726632370000|2024-09-18 04:06:10|175965.3|175835.3|175977.1|175847.1|175977.1|175847.1|175960|175830|9
1726632380000|2024-09-18 04:06:20|175972.2|175842.2|175976.1|175846.1|175976.9|175846.9|175960.9|175830.9|17
1726632390000|2024-09-18 04:06:30|175971.3|175841.3|175959.7|175829.7|175976.5|175846.5|175959.7|175829.7|13
1726632400000|2024-09-18 04:06:40|175976.4|175846.4|175977.5|175847.5|175977.5|175847.5|175959.8|175829.8|7
1726632410000|2024-09-18 04:06:50|175977.1|175847.1|175964.2|175834.2|175977.2|175847.2|175959.7|175829.7|13
1726632420000|2024-09-18 04:07:00|175964.1|175834.1|175965.2|175835.2|175977.1|175847.1|175960.5|175830.5|17
1726632430000|2024-09-18 04:07:10|175976.9|175846.9|175959.4|175829.4|175976.9|175846.9|175959.2|175829.2|12
1726632440000|2024-09-18 04:07:20|175959.2|175829.2|175969.3|175839.3|175969.3|175839.3|175959.2|175829.2|8
1726632450000|2024-09-18 04:07:30|175972.8|175842.8|175970.2|175840.2|175976.4|175846.4|175959.3|175829.3|6
1726632460000|2024-09-18 04:07:40|175969.6|175839.6|175970.2|175840.2|175970.2|175840.2|175960.2|175830.2|3
1726632470000|2024-09-18 04:07:50|175969.9|175839.9|175959.7|175829.7|175976.5|175846.5|175959.6|175829.6|6
1726632480000|2024-09-18 04:08:00|175966|175836|175973.5|175843.5|175975.2|175845.2|175962.5|175832.5|14
1726632490000|2024-09-18 04:08:10|175975.3|175845.3|175963.5|175833.5|175976.2|175846.2|175956.9|175826.9|9
1726632500000|2024-09-18 04:08:20|175973.4|175843.4|175963.6|175833.6|175973.4|175843.4|175963.6|175833.6|3
1726632510000|2024-09-18 04:08:30|175963.5|175833.5|175964.4|175834.4|175973.4|175843.4|175963.5|175833.5|10
1726632520000|2024-09-18 04:08:40|175968.6|175838.6|175964.4|175834.4|175982.8|175852.8|175961.1|175831.1|14
1726632530000|2024-09-18 04:08:50|175963.9|175833.9|175975.7|175845.7|175976.5|175846.5|175963.9|175833.9|3
1726632540000|2024-09-18 04:09:00|175961.8|175831.8|175977.6|175847.6|175977.9|175847.9|175957.5|175827.5|11
1726632560000|2024-09-18 04:09:20|175976.8|175846.8|175973.3|175843.3|175978.8|175848.8|175958.6|175828.6|15
1726632570000|2024-09-18 04:09:30|175973.2|175843.2|175964.3|175834.3|175973.2|175843.2|175963.4|175833.4|7
1726632580000|2024-09-18 04:09:40|175958.7|175828.7|175953|175823|175958.7|175828.7|175953|175823|2
1726632590000|2024-09-18 04:09:50|175958.9|175828.9|175960|175830|175960|175830|175958.9|175828.9|2
1726632600000|2024-09-18 04:10:00|175966.8|175836.8|175966.8|175836.8|175966.8|175836.8|175966.8|175836.8|1
1726632620000|2024-09-18 04:10:20|175975.1|175845.1|175975.1|175845.1|175975.1|175845.1|175975.1|175845.1|1
1726632640000|2024-09-18 04:10:40|175975.3|175845.3|175975.3|175845.3|175975.3|175845.3|175975.3|175845.3|1
1726632650000|2024-09-18 04:10:50|175964.9|175834.9|175964.9|175834.9|175964.9|175834.9|175964.9|175834.9|1
1726632660000|2024-09-18 04:11:00|175965.1|175835.1|175965.1|175835.1|175965.1|175835.1|175965.1|175835.1|1
1726632680000|2024-09-18 04:11:20|175974.4|175844.4|175974.4|175844.4|175974.4|175844.4|175974.4|175844.4|1
1726632690000|2024-09-18 04:11:30|175974.3|175844.3|175974.3|175844.3|175974.3|175844.3|175974.3|175844.3|1
1726632700000|2024-09-18 04:11:40|175963|175833|175963|175833|175963|175833|175963|175833|1
1726632740000|2024-09-18 04:12:20|175972.8|175842.8|175958.6|175828.6|175972.8|175842.8|175958.6|175828.6|3
1726632750000|2024-09-18 04:12:30|175958.7|175828.7|175958.7|175828.7|175958.7|175828.7|175958.7|175828.7|1
1726632760000|2024-09-18 04:12:40|175957.3|175827.3|175957.3|175827.3|175958.4|175828.4|175957.3|175827.3|3
1726632780000|2024-09-18 04:13:00|175958.1|175828.1|175958.1|175828.1|175958.1|175828.1|175958.1|175828.1|1
1726632790000|2024-09-18 04:13:10|175958.4|175828.4|175976|175846|175976.4|175846.4|175958.4|175828.4|23
1726632800000|2024-09-18 04:13:20|175958.1|175828.1|175953.3|175823.3|175972.9|175842.9|175953.3|175823.3|7
1726632840000|2024-09-18 04:14:00|175967.1|175837.1|175967.1|175837.1|175967.1|175837.1|175967.1|175837.1|1
1726632850000|2024-09-18 04:14:10|175966.6|175836.6|175966.6|175836.6|175966.6|175836.6|175966.6|175836.6|1
1726632860000|2024-09-18 04:14:20|175961.4|175831.4|175961.5|175831.5|175961.5|175831.5|175961.4|175831.4|2
1726632870000|2024-09-18 04:14:30|175963.1|175833.1|175963.1|175833.1|175963.1|175833.1|175963.1|175833.1|1
1726632880000|2024-09-18 04:14:40|175966.8|175836.8|175959.5|175829.5|175966.8|175836.8|175959.5|175829.5|2
1726632910000|2024-09-18 04:15:10|175959.2|175829.2|175962.9|175832.9|175962.9|175832.9|175959.2|175829.2|2
1726632940000|2024-09-18 04:15:40|175963|175833|175959.2|175829.2|175963|175833|175959.2|175829.2|2
1726632950000|2024-09-18 04:15:50|175959.3|175829.3|175959.3|175829.3|175959.3|175829.3|175959.3|175829.3|1
1726632970000|2024-09-18 04:16:10|175963.3|175833.3|175963.3|175833.3|175963.3|175833.3|175963.3|175833.3|1
1726632990000|2024-09-18 04:16:30|175959.2|175829.2|175959.2|175829.2|175959.2|175829.2|175959.2|175829.2|1
1726633000000|2024-09-18 04:16:40|175959|175829|175959.3|175829.3|175959.3|175829.3|175959|175829|2
1726633030000|2024-09-18 04:17:10|175963.3|175833.3|175963.3|175833.3|175963.3|175833.3|175963.3|175833.3|1
1726633050000|2024-09-18 04:17:30|175960.1|175830.1|175960|175830|175960.1|175830.1|175960|175830|2
1726633070000|2024-09-18 04:17:50|175959.9|175829.9|175959.9|175829.9|175959.9|175829.9|175959.9|175829.9|1
1726633080000|2024-09-18 04:18:00|175963.1|175833.1|175963.1|175833.1|175963.1|175833.1|175963.1|175833.1|1
1726633100000|2024-09-18 04:18:20|175964.2|175834.2|175964.9|175834.9|175981|175851|175964.2|175834.2|9
1726633110000|2024-09-18 04:18:30|175971.5|175841.5|175965.8|175835.8|175971.5|175841.5|175960.9|175830.9|7
1726633120000|2024-09-18 04:18:40|175967|175837|175955|175825|175968.5|175838.5|175949.5|175819.5|5
1726633150000|2024-09-18 04:19:10|175955.1|175825.1|175968.3|175838.3|175981.5|175851.5|175954.9|175824.9|8
1726633160000|2024-09-18 04:19:20|175972.5|175842.5|175975.5|175845.5|175978.4|175848.4|175966.2|175836.2|12
1726633170000|2024-09-18 04:19:30|175969.3|175839.3|175972.9|175842.9|175975.6|175845.6|175962|175832|17
1726633180000|2024-09-18 04:19:40|175975.6|175845.6|175974|175844|175975.8|175845.8|175966.5|175836.5|8
1726633190000|2024-09-18 04:19:50|175974.1|175844.1|175974.1|175844.1|175974.1|175844.1|175974.1|175844.1|1
1726633200000|2024-09-18 04:20:00|175971.1|175841.1|175971.2|175841.2|175971.4|175841.4|175971.1|175841.1|7
1726633210000|2024-09-18 04:20:10|175971|175841|175975.4|175845.4|175979.8|175849.8|175968.8|175838.8|15
1726633220000|2024-09-18 04:20:20|175969.1|175839.1|175976.5|175846.5|175976.5|175846.5|175969.1|175839.1|9
1726633230000|2024-09-18 04:20:30|175978|175848|175961.1|175831.1|175979.7|175849.7|175961.1|175831.1|32
1726633240000|2024-09-18 04:20:40|175973.1|175843.1|175961.8|175831.8|175976.3|175846.3|175960.8|175830.8|37
1726633250000|2024-09-18 04:20:50|175973.2|175843.2|175973.1|175843.1|175976.4|175846.4|175961.2|175831.2|29
1726633260000|2024-09-18 04:21:00|175967.4|175837.4|175973.8|175843.8|175976.9|175846.9|175962|175832|27
1726633270000|2024-09-18 04:21:10|175962.3|175832.3|175968.3|175838.3|175975.9|175845.9|175962.3|175832.3|23
1726633280000|2024-09-18 04:21:20|175968.5|175838.5|175968.5|175838.5|175977.3|175847.3|175962.4|175832.4|26
1726633290000|2024-09-18 04:21:30|175968.6|175838.6|175974.6|175844.6|175976.2|175846.2|175968.5|175838.5|19
1726633300000|2024-09-18 04:21:40|175975.6|175845.6|175967.2|175837.2|175976.9|175846.9|175963.7|175833.7|19
1726633310000|2024-09-18 04:21:50|175963.6|175833.6|175973.2|175843.2|175974.8|175844.8|175963.6|175833.6|25
1726633320000|2024-09-18 04:22:00|175962|175832|175967.7|175837.7|175974.2|175844.2|175961.5|175831.5|26
1726633330000|2024-09-18 04:22:10|175973.2|175843.2|175967.7|175837.7|175974|175844|175961.7|175831.7|25
1726633340000|2024-09-18 04:22:20|175967.9|175837.9|175970.4|175840.4|175973.5|175843.5|175961.5|175831.5|26
1726633350000|2024-09-18 04:22:30|175962.1|175832.1|175971.2|175841.2|175973.9|175843.9|175962.1|175832.1|25
1726633360000|2024-09-18 04:22:40|175973.6|175843.6|175973.2|175843.2|175974.2|175844.2|175961.2|175831.2|29
1726633370000|2024-09-18 04:22:50|175969.6|175839.6|175969.8|175839.8|175973.5|175843.5|175966.7|175836.7|24
1726633380000|2024-09-18 04:23:00|175966.7|175836.7|175968.7|175838.7|175978.2|175848.2|175960.6|175830.6|27
1726633390000|2024-09-18 04:23:10|175975.2|175845.2|175966.4|175836.4|175976.1|175846.1|175960.6|175830.6|25
1726633400000|2024-09-18 04:23:20|175969.5|175839.5|175986.1|175856.1|175996.6|175866.6|175960.7|175830.7|23
1726633410000|2024-09-18 04:23:30|175974.8|175844.8|175986.9|175856.9|175986.9|175856.9|175974.8|175844.8|7
1726633420000|2024-09-18 04:23:40|175980.7|175850.7|175986.4|175856.4|175987.1|175857.1|175976.6|175846.6|15
1726633430000|2024-09-18 04:23:50|175986.3|175856.3|175986.3|175856.3|175986.3|175856.3|175986.3|175856.3|1
1726633440000|2024-09-18 04:24:00|175986|175856|175986.4|175856.4|175986.4|175856.4|175980.6|175850.6|6
1726633450000|2024-09-18 04:24:10|175986.2|175856.2|175979.1|175849.1|175986.3|175856.3|175976.4|175846.4|11
1726633460000|2024-09-18 04:24:20|175985.3|175855.3|175986.1|175856.1|175986.1|175856.1|175985.3|175855.3|4
1726633470000|2024-09-18 04:24:30|175986|175856|175987|175857|175987|175857|175975.8|175845.8|6
1726633490000|2024-09-18 04:24:50|175987.2|175857.2|175987.5|175857.5|175987.5|175857.5|175986.8|175856.8|4
1726633500000|2024-09-18 04:25:00|175992.4|175862.4|175992.4|175862.4|175992.4|175862.4|175992.4|175862.4|1
1726633510000|2024-09-18 04:25:10|175981.8|175851.8|175982.9|175852.9|175988.4|175858.4|175981.8|175851.8|8
1726633520000|2024-09-18 04:25:20|175982.5|175852.5|175982.4|175852.4|175992.5|175862.5|175982.4|175852.4|17
1726633530000|2024-09-18 04:25:30|175982.7|175852.7|175989.8|175859.8|175992.9|175862.9|175982.4|175852.4|8
1726633540000|2024-09-18 04:25:40|175992.9|175862.9|175981.3|175851.3|175992.9|175862.9|175977.3|175847.3|5
1726633550000|2024-09-18 04:25:50|175981.4|175851.4|175988.9|175858.9|175991|175861|175974.6|175844.6|17
1726633560000|2024-09-18 04:26:00|175975.6|175845.6|175990.2|175860.2|175990.2|175860.2|175975.1|175845.1|6
1726633570000|2024-09-18 04:26:10|175990.1|175860.1|175977.2|175847.2|175990.9|175860.9|175976.6|175846.6|8
1726633580000|2024-09-18 04:26:20|175990.6|175860.6|175985|175855|175990.9|175860.9|175985|175855|4
1726633590000|2024-09-18 04:26:30|175984.7|175854.7|175991.1|175861.1|175991.1|175861.1|175984.7|175854.7|4
1726633600000|2024-09-18 04:26:40|175985.5|175855.5|175992.6|175862.6|175992.6|175862.6|175985.5|175855.5|5
1726633620000|2024-09-18 04:27:00|175992.2|175862.2|175992.2|175862.2|175992.2|175862.2|175992.2|175862.2|1
1726633630000|2024-09-18 04:27:10|176000.1|175870.1|175990.8|175860.8|176000.1|175870.1|175980.8|175850.8|10
1726633640000|2024-09-18 04:27:20|175991.1|175861.1|175991.1|175861.1|175991.1|175861.1|175991.1|175861.1|1
1726633650000|2024-09-18 04:27:30|175991.3|175861.3|175991.3|175861.3|175991.3|175861.3|175991.3|175861.3|1
1726633660000|2024-09-18 04:27:40|175980.9|175850.9|175990.6|175860.6|175990.6|175860.6|175980.9|175850.9|4
1726633690000|2024-09-18 04:28:10|176003.1|175873.1|176003.1|175873.1|176003.1|175873.1|176003.1|175873.1|1
1726633700000|2024-09-18 04:28:20|175989.7|175859.7|175989.3|175859.3|175990.4|175860.4|175975.5|175845.5|11
1726633710000|2024-09-18 04:28:30|175986.1|175856.1|175989.8|175859.8|175990.8|175860.8|175975.8|175845.8|13
1726633720000|2024-09-18 04:28:40|175990|175860|175975.8|175845.8|175990.8|175860.8|175975.8|175845.8|16
1726633730000|2024-09-18 04:28:50|175989.3|175859.3|175989.8|175859.8|175991.2|175861.2|175976.6|175846.6|13
1726633740000|2024-09-18 04:29:00|175989.5|175859.5|175990.1|175860.1|175990.1|175860.1|175979.6|175849.6|11
1726633750000|2024-09-18 04:29:10|175989.8|175859.8|175989.4|175859.4|175990.5|175860.5|175981.5|175851.5|9
1726633760000|2024-09-18 04:29:20|175989.2|175859.2|175990.7|175860.7|175990.7|175860.7|175979.3|175849.3|11
1726633770000|2024-09-18 04:29:30|175991.2|175861.2|175990.8|175860.8|175991.2|175861.2|175990.8|175860.8|2
1726633780000|2024-09-18 04:29:40|175991.2|175861.2|175989.6|175859.6|175991.2|175861.2|175976.1|175846.1|12
1726633790000|2024-09-18 04:29:50|175990.8|175860.8|175989.6|175859.6|175990.8|175860.8|175976.1|175846.1|14
1726633800000|2024-09-18 04:30:00|175989.4|175859.4|175980.7|175850.7|175989.8|175859.8|175976.1|175846.1|16
1726633810000|2024-09-18 04:30:10|175980.5|175850.5|175975.1|175845.1|175990.9|175860.9|175974.9|175844.9|21
1726633820000|2024-09-18 04:30:20|175982.8|175852.8|175974.9|175844.9|175989.6|175859.6|175973.4|175843.4|24
1726633830000|2024-09-18 04:30:30|175989|175859|175987|175857|175989|175859|175973.8|175843.8|28
1726633840000|2024-09-18 04:30:40|175987.3|175857.3|175988.2|175858.2|175988.5|175858.5|175973.4|175843.4|26
1726633850000|2024-09-18 04:30:50|175988.7|175858.7|175976.6|175846.6|175990.8|175860.8|175974.1|175844.1|18
1726633860000|2024-09-18 04:31:00|175990.2|175860.2|175989.3|175859.3|175991|175861|175975.5|175845.5|15
1726633870000|2024-09-18 04:31:10|175989.4|175859.4|175991.1|175861.1|175991.1|175861.1|175989.4|175859.4|4
1726633880000|2024-09-18 04:31:20|175991.2|175861.2|175991.1|175861.1|175991.2|175861.2|175991.1|175861.1|2
1726633890000|2024-09-18 04:31:30|175991.2|175861.2|175991.2|175861.2|175991.2|175861.2|175990.7|175860.7|3
1726633900000|2024-09-18 04:31:40|175997.2|175867.2|175997.3|175867.3|176001.7|175871.7|175997|175867|4
1726633910000|2024-09-18 04:31:50|175999.2|175869.2|175999.3|175869.3|175999.3|175869.3|175998.7|175868.7|3
1726633920000|2024-09-18 04:32:00|176000.2|175870.2|175996.9|175866.9|176000.2|175870.2|175996.9|175866.9|5
1726633940000|2024-09-18 04:32:20|176001.8|175871.8|176001.4|175871.4|176001.8|175871.8|176001.4|175871.4|3
1726633950000|2024-09-18 04:32:30|176001.5|175871.5|175997.7|175867.7|176001.5|175871.5|175997.7|175867.7|2
1726633960000|2024-09-18 04:32:40|175996.1|175866.1|175996.1|175866.1|175996.1|175866.1|175996.1|175866.1|1
1726633970000|2024-09-18 04:32:50|175997.4|175867.4|176014.9|175884.9|176014.9|175884.9|175997.4|175867.4|3
1726633980000|2024-09-18 04:33:00|176015|175885|176015|175885|176015|175885|176015|175885|1
1726634000000|2024-09-18 04:33:20|176026.6|175896.6|176026.6|175896.6|176026.6|175896.6|176026.6|175896.6|1
1726634020000|2024-09-18 04:33:40|176026.7|175896.7|176026.7|175896.7|176026.7|175896.7|176026.7|175896.7|1
1726634030000|2024-09-18 04:33:50|176026.8|175896.8|176013.7|175883.7|176026.8|175896.8|176013.7|175883.7|4
1726634060000|2024-09-18 04:34:20|176019.7|175889.7|176022.2|175892.2|176022.2|175892.2|176013.6|175883.6|5
1726634070000|2024-09-18 04:34:30|176027.8|175897.8|176027.8|175897.8|176027.8|175897.8|176027.8|175897.8|1
1726634080000|2024-09-18 04:34:40|176027.7|175897.7|176027.9|175897.9|176027.9|175897.9|176027.7|175897.7|2
1726634100000|2024-09-18 04:35:00|176042.4|175912.4|176042.4|175912.4|176042.4|175912.4|176042.4|175912.4|1
1726634110000|2024-09-18 04:35:10|176042.1|175912.1|176042.1|175912.1|176042.1|175912.1|176042.1|175912.1|1
1726634130000|2024-09-18 04:35:30|176036.4|175906.4|176040.6|175910.6|176052.7|175922.7|176036.3|175906.3|6
1726634150000|2024-09-18 04:35:50|176040.9|175910.9|176043.4|175913.4|176043.7|175913.7|176040.9|175910.9|3
1726634160000|2024-09-18 04:36:00|176040.6|175910.6|176024.1|175894.1|176040.6|175910.6|176024.1|175894.1|2
1726634170000|2024-09-18 04:36:10|176023.8|175893.8|176023.8|175893.8|176023.8|175893.8|176023.8|175893.8|1
1726634180000|2024-09-18 04:36:20|176015.6|175885.6|176015.6|175885.6|176015.6|175885.6|176015.6|175885.6|1
1726634190000|2024-09-18 04:36:30|176015|175885|176015|175885|176015|175885|176015|175885|1
1726634200000|2024-09-18 04:36:40|176015.1|175885.1|176015.1|175885.1|176015.1|175885.1|176015.1|175885.1|1
1726634210000|2024-09-18 04:36:50|176015.2|175885.2|176015.2|175885.2|176015.2|175885.2|176015.2|175885.2|1
1726634220000|2024-09-18 04:37:00|176031.9|175901.9|176031.9|175901.9|176031.9|175901.9|176031.9|175901.9|1
1726634240000|2024-09-18 04:37:20|176028.8|175898.8|176017.4|175887.4|176028.8|175898.8|176017.4|175887.4|2
1726634270000|2024-09-18 04:37:50|176011.2|175881.2|176011.2|175881.2|176011.2|175881.2|176011.2|175881.2|1
1726634280000|2024-09-18 04:38:00|176028.7|175898.7|176028.7|175898.7|176028.7|175898.7|176028.7|175898.7|1
1726634290000|2024-09-18 04:38:10|176027|175897|176027|175897|176027|175897|176027|175897|1
1726634300000|2024-09-18 04:38:20|176016.4|175886.4|176016.4|175886.4|176016.4|175886.4|176016.4|175886.4|1
1726634330000|2024-09-18 04:38:50|176011.2|175881.2|176028.6|175898.6|176028.6|175898.6|176011.2|175881.2|2
1726634340000|2024-09-18 04:39:00|176028.8|175898.8|176015|175885|176028.8|175898.8|176010.7|175880.7|4
1726634360000|2024-09-18 04:39:20|176015.2|175885.2|176015.2|175885.2|176015.2|175885.2|176015.2|175885.2|1
1726634380000|2024-09-18 04:39:40|176011.1|175881.1|176011.1|175881.1|176011.1|175881.1|176011.1|175881.1|1
1726634400000|2024-09-18 04:40:00|176028.4|175898.4|176017.5|175887.5|176028.4|175898.4|176010.9|175880.9|6
1726634410000|2024-09-18 04:40:10|176017.8|175887.8|176017.8|175887.8|176017.8|175887.8|176017.8|175887.8|1
1726634440000|2024-09-18 04:40:40|176011|175881|176011|175881|176011|175881|176011|175881|1
1726634460000|2024-09-18 04:41:00|176027.9|175897.9|176016.3|175886.3|176029.1|175899.1|176016.3|175886.3|4
1726634480000|2024-09-18 04:41:20|176016.1|175886.1|176016.3|175886.3|176016.3|175886.3|176016.1|175886.1|2
1726634490000|2024-09-18 04:41:30|176011.4|175881.4|176011.4|175881.4|176011.4|175881.4|176011.4|175881.4|1
1726634510000|2024-09-18 04:41:50|176030.1|175900.1|176025.9|175895.9|176030.1|175900.1|176025.9|175895.9|2
1726634520000|2024-09-18 04:42:00|176025.8|175895.8|176025.8|175895.8|176025.8|175895.8|176025.8|175895.8|1
1726634550000|2024-09-18 04:42:30|176036.6|175906.6|176035.6|175905.6|176036.6|175906.6|176035.6|175905.6|2
1726634570000|2024-09-18 04:42:50|176034.1|175904.1|176014.7|175884.7|176034.1|175904.1|176010.8|175880.8|3
1726634600000|2024-09-18 04:43:20|176031.4|175901.4|176031.4|175901.4|176031.4|175901.4|176031.4|175901.4|1
1726634620000|2024-09-18 04:43:40|176031.3|175901.3|176029.4|175899.4|176031.3|175901.3|176029.4|175899.4|2
1726634660000|2024-09-18 04:44:20|176037.5|175907.5|176037.5|175907.5|176037.5|175907.5|176037.5|175907.5|1
1726634680000|2024-09-18 04:44:40|176029.5|175899.5|176029.5|175899.5|176029.5|175899.5|176029.5|175899.5|1
1726634700000|2024-09-18 04:45:00|176028.7|175898.7|176029.4|175899.4|176029.4|175899.4|176028.7|175898.7|2
1726634710000|2024-09-18 04:45:10|176037.1|175907.1|176037.1|175907.1|176037.1|175907.1|176037.1|175907.1|1
1726634730000|2024-09-18 04:45:30|176029.2|175899.2|176029.2|175899.2|176029.2|175899.2|176029.2|175899.2|1
1726634740000|2024-09-18 04:45:40|176029.1|175899.1|176029.1|175899.1|176029.1|175899.1|176029.1|175899.1|1
1726634750000|2024-09-18 04:45:50|176028.9|175898.9|176028.9|175898.9|176028.9|175898.9|176028.9|175898.9|1
1726634760000|2024-09-18 04:46:00|176035.9|175905.9|176035.9|175905.9|176035.9|175905.9|176035.9|175905.9|1
1726634770000|2024-09-18 04:46:10|176036.9|175906.9|176035.8|175905.8|176036.9|175906.9|176035.8|175905.8|2
1726634790000|2024-09-18 04:46:30|176022.6|175892.6|176022.6|175892.6|176022.6|175892.6|176022.6|175892.6|1
1726634820000|2024-09-18 04:47:00|176032.1|175902.1|176032.1|175902.1|176032.1|175902.1|176032.1|175902.1|1
1726634830000|2024-09-18 04:47:10|176010.6|175880.6|176010.3|175880.3|176010.6|175880.6|176010.3|175880.3|2
1726634840000|2024-09-18 04:47:20|176013.7|175883.7|176012|175882|176018.5|175888.5|176012|175882|3
1726634850000|2024-09-18 04:47:30|176011.9|175881.9|176011.9|175881.9|176011.9|175881.9|176011.9|175881.9|1
1726634870000|2024-09-18 04:47:50|176027.1|175897.1|176027.1|175897.1|176027.1|175897.1|176027.1|175897.1|1
1726634900000|2024-09-18 04:48:20|176026.4|175896.4|176021.8|175891.8|176026.4|175896.4|176021.8|175891.8|2
1726634930000|2024-09-18 04:48:50|176030|175900|176030|175900|176030|175900|176030|175900|1
1726634950000|2024-09-18 04:49:10|176009.9|175879.9|176014|175884|176014|175884|176009.9|175879.9|3
1726634980000|2024-09-18 04:49:40|176022.5|175892.5|176031.6|175901.6|176031.6|175901.6|176022.5|175892.5|2
1726635010000|2024-09-18 04:50:10|176021.7|175891.7|176021.3|175891.3|176021.7|175891.7|176021.3|175891.3|2
1726635040000|2024-09-18 04:50:40|176021.7|175891.7|176031.3|175901.3|176031.3|175901.3|176021.7|175891.7|2
1726635060000|2024-09-18 04:51:00|176023.6|175893.6|176023.6|175893.6|176023.6|175893.6|176023.6|175893.6|1
1726635070000|2024-09-18 04:51:10|176023.3|175893.3|176023.3|175893.3|176023.3|175893.3|176023.3|175893.3|1
1726635090000|2024-09-18 04:51:30|176031.3|175901.3|176031.3|175901.3|176031.3|175901.3|176031.3|175901.3|1
1726635100000|2024-09-18 04:51:40|176063.1|175933.1|176064.3|175934.3|176064.3|175934.3|176063.1|175933.1|2
1726635120000|2024-09-18 04:52:00|176021.3|175891.3|176021.6|175891.6|176021.6|175891.6|176021.3|175891.3|2
1726635130000|2024-09-18 04:52:10|176021.3|175891.3|176021.3|175891.3|176021.3|175891.3|176021.3|175891.3|1
1726635150000|2024-09-18 04:52:30|176030|175900|176066.4|175936.4|176066.4|175936.4|176030|175900|2
1726635170000|2024-09-18 04:52:50|176025.3|175895.3|176025.3|175895.3|176025.3|175895.3|176025.3|175895.3|1
1726635210000|2024-09-18 04:53:30|176033.2|175903.2|176033.2|175903.2|176033.2|175903.2|176033.2|175903.2|1
1726635220000|2024-09-18 04:53:40|176034.2|175904.2|176034.2|175904.2|176034.2|175904.2|176034.2|175904.2|1
1726635230000|2024-09-18 04:53:50|176026|175896|176026|175896|176026|175896|176026|175896|1
1726635250000|2024-09-18 04:54:10|176038.9|175908.9|176047.5|175917.5|176051.2|175921.2|176038.9|175908.9|4
1726635260000|2024-09-18 04:54:20|176047.8|175917.8|176039.8|175909.8|176048.1|175918.1|176039.4|175909.4|5
1726635270000|2024-09-18 04:54:30|176039.5|175909.5|176039.2|175909.2|176039.5|175909.5|176039.2|175909.2|2
1726635280000|2024-09-18 04:54:40|176039.5|175909.5|176036.2|175906.2|176039.5|175909.5|176036.2|175906.2|3
1726635310000|2024-09-18 04:55:10|176033.3|175903.3|176033.3|175903.3|176033.3|175903.3|176033.3|175903.3|1
1726635330000|2024-09-18 04:55:30|176024.7|175934.7|176024.7|175934.7|176024.7|175934.7|176024.7|175934.7|1
1726635340000|2024-09-18 04:55:40|176046|175916|176046|175916|176046|175916|176046|175916|1
1726635370000|2024-09-18 04:56:10|176060.5|175930.5|176060.5|175930.5|176060.5|175930.5|176060.5|175930.5|1
1726635390000|2024-09-18 04:56:30|176059.3|175929.3|176045.6|175915.6|176059.3|175929.3|176045.6|175915.6|2
1726635410000|2024-09-18 04:56:50|176038.7|175908.7|176038.7|175908.7|176038.7|175908.7|176038.7|175908.7|1
1726635430000|2024-09-18 04:57:10|176041.8|175911.8|176040.3|175910.3|176041.8|175911.8|176040.3|175910.3|3
1726635440000|2024-09-18 04:57:20|176040.5|175910.5|176040.2|175910.2|176040.5|175910.5|176040.2|175910.2|3
1726635450000|2024-09-18 04:57:30|176040|175910|176040|175910|176040|175910|176040|175910|1
1726635460000|2024-09-18 04:57:40|176041.9|175911.9|176040.9|175910.9|176041.9|175911.9|176040.9|175910.9|2
1726635470000|2024-09-18 04:57:50|176035.2|175905.2|176034.7|175904.7|176035.2|175905.2|176034.7|175904.7|3
1726635480000|2024-09-18 04:58:00|176033.5|175903.5|176033.5|175903.5|176033.5|175903.5|176033.5|175903.5|1
1726635490000|2024-09-18 04:58:10|176033.9|175903.9|176033.9|175903.9|176033.9|175903.9|176033.9|175903.9|1
1726635500000|2024-09-18 04:58:20|176034.8|175904.8|176034.8|175904.8|176034.8|175904.8|176034.8|175904.8|1
1726635510000|2024-09-18 04:58:30|176034.9|175904.9|176034.9|175904.9|176034.9|175904.9|176034.9|175904.9|1
1726635520000|2024-09-18 04:58:40|176034.8|175904.8|176034.8|175904.8|176034.8|175904.8|176034.8|175904.8|1
1726635530000|2024-09-18 04:58:50|176034|175904|176034|175904|176034|175904|176034|175904|1
1726635560000|2024-09-18 04:59:20|176040.1|175910.1|176040.2|175910.2|176040.2|175910.2|176040.1|175910.1|2
1726635570000|2024-09-18 04:59:30|176040.3|175910.3|176040.3|175910.3|176040.3|175910.3|176040.3|175910.3|1
1726635590000|2024-09-18 04:59:50|176043.1|175913.1|176043.1|175913.1|176043.1|175913.1|176043.1|175913.1|1
1726635600000|2024-09-18 05:00:00|176065|175935|176069.9|175939.9|176069.9|175939.9|176065|175935|2
1726635610000|2024-09-18 05:00:10|176057.5|175927.5|176057.5|175927.5|176057.5|175927.5|176057.5|175927.5|1
1726635640000|2024-09-18 05:00:40|176066.3|175936.3|176066.3|175936.3|176066.3|175936.3|176066.3|175936.3|1
1726635670000|2024-09-18 05:01:10|176057.1|175927.1|176057.1|175927.1|176057.1|175927.1|176057.1|175927.1|1
1726635700000|2024-09-18 05:01:40|176066|175936|176066|175936|176066|175936|176066|175936|1
1726635710000|2024-09-18 05:01:50|176035.4|175945.4|176042.7|175952.7|176042.7|175952.7|176034.9|175944.9|4
1726635720000|2024-09-18 05:02:00|176042.5|175952.5|176037.1|175947.1|176042.5|175952.5|176037.1|175947.1|3
1726635730000|2024-09-18 05:02:10|176037.2|175947.2|176037|175947|176037.2|175947.2|176037|175947|3
1726635740000|2024-09-18 05:02:20|176035|175945|176035|175945|176035|175945|176035|175945|1
1726635760000|2024-09-18 05:02:40|176036.8|175946.8|176036.9|175946.9|176036.9|175946.9|176036.8|175946.8|2
1726635770000|2024-09-18 05:02:50|176036.8|175946.8|176036.9|175946.9|176036.9|175946.9|176036.8|175946.8|2
1726635780000|2024-09-18 05:03:00|176037|175947|176036.8|175946.8|176037|175947|176036.8|175946.8|4
1726635790000|2024-09-18 05:03:10|176036.7|175946.7|176032.5|175942.5|176036.7|175946.7|176032.5|175942.5|3
1726635800000|2024-09-18 05:03:20|176035.1|175945.1|176032.5|175942.5|176035.1|175945.1|176032.5|175942.5|2
1726635820000|2024-09-18 05:03:40|176036.7|175946.7|176034.4|175944.4|176040.1|175950.1|176034.4|175944.4|7
1726635840000|2024-09-18 05:04:00|176034.5|175944.5|176039.6|175949.6|176039.6|175949.6|176034.5|175944.5|2
1726635850000|2024-09-18 05:04:10|176039.5|175949.5|176039.1|175949.1|176039.5|175949.5|176039.1|175949.1|3
1726635860000|2024-09-18 05:04:20|176039.2|175949.2|176039.5|175949.5|176039.7|175949.7|176039.2|175949.2|5
1726635870000|2024-09-18 05:04:30|176039.1|175949.1|176032.5|175942.5|176039.1|175949.1|176032.5|175942.5|2
1726635880000|2024-09-18 05:04:40|176035.3|175945.3|176035.3|175945.3|176035.3|175945.3|176035.3|175945.3|1
1726635890000|2024-09-18 05:04:50|176032.5|175942.5|176032.5|175942.5|176032.5|175942.5|176032.5|175942.5|1
1726635900000|2024-09-18 05:05:00|176034.6|175944.6|176034.6|175944.6|176034.6|175944.6|176034.6|175944.6|1
1726635910000|2024-09-18 05:05:10|176034.7|175944.7|176034.5|175944.5|176035.1|175945.1|176034.4|175944.4|5
1726635920000|2024-09-18 05:05:20|176034|175944|176026.8|175936.8|176034|175944|176026.5|175936.5|19
1726635930000|2024-09-18 05:05:30|176033.4|175943.4|176029.6|175939.6|176033.5|175943.5|176028.9|175938.9|6
1726635940000|2024-09-18 05:05:40|176027|175937|176024.8|175934.8|176027|175937|176024.8|175934.8|5
1726635950000|2024-09-18 05:05:50|176024.2|175934.2|176025.2|175935.2|176025.2|175935.2|176024.2|175934.2|3
1726635960000|2024-09-18 05:06:00|176025.1|175935.1|176025.2|175935.2|176025.2|175935.2|176024.5|175934.5|3
1726635970000|2024-09-18 05:06:10|176025.3|175935.3|176020|175930|176025.3|175935.3|176020|175930|2
1726635980000|2024-09-18 05:06:20|176025.2|175935.2|176025.2|175935.2|176025.2|175935.2|176025.2|175935.2|1
1726635990000|2024-09-18 05:06:30|176026.6|175936.6|176026.6|175936.6|176026.6|175936.6|176026.6|175936.6|1
1726636000000|2024-09-18 05:06:40|176028.2|175938.2|176028.2|175938.2|176028.2|175938.2|176027.6|175937.6|3
1726636010000|2024-09-18 05:06:50|176028.3|175938.3|176028.3|175938.3|176028.3|175938.3|176028.3|175938.3|1
1726636020000|2024-09-18 05:07:00|176028.2|175938.2|176028.3|175938.3|176028.3|175938.3|176028.2|175938.2|2
1726636030000|2024-09-18 05:07:10|176025.8|175935.8|176025.7|175935.7|176025.8|175935.8|176025.7|175935.7|2
1726636040000|2024-09-18 05:07:20|176025.5|175935.5|176021.6|175931.6|176025.5|175935.5|176021.6|175931.6|2
1726636050000|2024-09-18 05:07:30|176028.4|175938.4|176028.3|175938.3|176028.4|175938.4|176028.3|175938.3|2
1726636060000|2024-09-18 05:07:40|176028.4|175938.4|176028.4|175938.4|176028.4|175938.4|176028.4|175938.4|1
1726636070000|2024-09-18 05:07:50|176023.4|175933.4|176023.4|175933.4|176023.4|175933.4|176023.4|175933.4|1
1726636080000|2024-09-18 05:08:00|176023.8|175933.8|176024.3|175934.3|176024.3|175934.3|176023.3|175933.3|4
1726636090000|2024-09-18 05:08:10|176025.1|175935.1|176025.3|175935.3|176025.3|175935.3|176025.1|175935.1|2
1726636100000|2024-09-18 05:08:20|176025.2|175935.2|176024.8|175934.8|176025.4|175935.4|176024.8|175934.8|3
1726636110000|2024-09-18 05:08:30|176024.1|175934.1|176025.2|175935.2|176025.2|175935.2|176024.1|175934.1|2
1726636130000|2024-09-18 05:08:50|176030.3|175940.3|176030.3|175940.3|176030.3|175940.3|176030.3|175940.3|1
1726636140000|2024-09-18 05:09:00|176044.7|175954.7|176124.3|176034.3|176164.5|176040.3|176044.7|175954.7|8
1726636150000|2024-09-18 05:09:10|176126.2|176036.2|175968.6|175878.6|176126.2|176036.2|175966|175876|15
1726636160000|2024-09-18 05:09:20|175975|175885|175992.4|175902.4|175994.1|175904.1|175975|175885|3
1726636170000|2024-09-18 05:09:30|175995.1|175905.1|175995.1|175905.1|175995.1|175905.1|175995.1|175905.1|1
1726636180000|2024-09-18 05:09:40|176032.1|175902.1|176020.8|175890.8|176032.6|175902.6|176020.8|175890.8|6
1726636190000|2024-09-18 05:09:50|176025|175895|176022.6|175892.6|176027|175897|176020.7|175890.7|7
1726636200000|2024-09-18 05:10:00|176024.2|175894.2|176012.5|175882.5|176025.4|175895.4|176012|175882|25
1726636210000|2024-09-18 05:10:10|176017.1|175887.1|176020.6|175890.6|176020.9|175890.9|176012.2|175882.2|23
1726636220000|2024-09-18 05:10:20|176008.4|175878.4|176014.8|175884.8|176014.8|175884.8|176004.5|175874.5|12
1726636230000|2024-09-18 05:10:30|176012.7|175882.7|176012.2|175882.2|176012.7|175882.7|176010.7|175880.7|8
1726636240000|2024-09-18 05:10:40|176012.7|175882.7|176000.6|175870.6|176012.7|175882.7|176000.6|175870.6|9
1726636250000|2024-09-18 05:10:50|176001.5|175871.5|176004.7|175874.7|176004.7|175874.7|176001.5|175871.5|2
1726636260000|2024-09-18 05:11:00|176001.5|175871.5|176002.4|175872.4|176003.4|175873.4|176001.5|175871.5|3
1726636270000|2024-09-18 05:11:10|176004.2|175874.2|176004.8|175874.8|176011|175881|176001.5|175871.5|8
1726636280000|2024-09-18 05:11:20|176002.5|175872.5|176003.1|175873.1|176003.1|175873.1|176002.5|175872.5|2
1726636300000|2024-09-18 05:11:40|176002.5|175872.5|176002.1|175872.1|176002.5|175872.5|176002.1|175872.1|2
1726636320000|2024-09-18 05:12:00|176003.1|175873.1|176003.1|175873.1|176003.1|175873.1|176003.1|175873.1|1
1726636330000|2024-09-18 05:12:10|176003.7|175873.7|176003.7|175873.7|176003.7|175873.7|176003.7|175873.7|1
1726636340000|2024-09-18 05:12:20|176003.1|175873.1|176003.1|175873.1|176003.1|175873.1|176003.1|175873.1|1
1726636350000|2024-09-18 05:12:30|176003.7|175873.7|176003.6|175873.6|176003.7|175873.7|176003.1|175873.1|3
1726636360000|2024-09-18 05:12:40|176002.8|175872.8|176006.4|175876.4|176006.4|175876.4|176002.8|175872.8|2
1726636370000|2024-09-18 05:12:50|176016.1|175886.1|176031.2|175901.2|176031.2|175901.2|176016.1|175886.1|2
1726636380000|2024-09-18 05:13:00|176031|175901|176031|175901|176031|175901|176031|175901|1
1726636400000|2024-09-18 05:13:20|176012.8|175922.8|176012.8|175922.8|176012.8|175922.8|176012.8|175922.8|1
1726636410000|2024-09-18 05:13:30|176010.7|175920.7|176010.7|175920.7|176012.8|175922.8|176010.7|175920.7|3
1726636420000|2024-09-18 05:13:40|176008|175918|176008.1|175918.1|176008.1|175918.1|176008|175918|2
1726636430000|2024-09-18 05:13:50|176007.5|175917.5|176019.3|175889.3|176019.3|175917.5|176007.5|175889.3|2
1726636440000|2024-09-18 05:14:00|176018.1|175888.1|176018.1|175888.1|176018.1|175888.1|176018.1|175888.1|1
1726636450000|2024-09-18 05:14:10|176009.6|175879.6|176009.4|175879.4|176009.6|175879.6|176007.2|175877.2|3
1726636460000|2024-09-18 05:14:20|176008.2|175878.2|176008.2|175878.2|176008.2|175878.2|176008.2|175878.2|1
1726636470000|2024-09-18 05:14:30|176006.1|175876.1|176006.1|175876.1|176006.1|175876.1|176006.1|175876.1|1
1726636480000|2024-09-18 05:14:40|176006.9|175876.9|176008.4|175878.4|176008.4|175878.4|176006.9|175876.9|2
1726636490000|2024-09-18 05:14:50|176008|175878|176006.4|175876.4|176008|175878|176006.4|175876.4|4
1726636500000|2024-09-18 05:15:00|176007.8|175877.8|176007.8|175877.8|176007.8|175877.8|176007.8|175877.8|1
1726636510000|2024-09-18 05:15:10|176005.4|175875.4|176005.4|175875.4|176007|175877|176005.4|175875.4|3
1726636520000|2024-09-18 05:15:20|176004.1|175874.1|176004.1|175874.1|176004.1|175874.1|176004.1|175874.1|1
1726636530000|2024-09-18 05:15:30|176005.6|175875.6|176003.9|175873.9|176005.6|175875.6|176003.9|175873.9|7
1726636540000|2024-09-18 05:15:40|176005|175875|176003.9|175873.9|176005|175875|176003.9|175873.9|2
1726636550000|2024-09-18 05:15:50|176002.9|175872.9|176002.9|175872.9|176002.9|175872.9|176002.9|175872.9|1
1726636560000|2024-09-18 05:16:00|176003.6|175873.6|176005.2|175875.2|176005.2|175875.2|176002.9|175872.9|6
1726636570000|2024-09-18 05:16:10|176003.8|175873.8|176005.2|175875.2|176005.2|175875.2|176003.8|175873.8|2
1726636580000|2024-09-18 05:16:20|176003.9|175873.9|176002.5|175872.5|176003.9|175873.9|176002.5|175872.5|2
1726636590000|2024-09-18 05:16:30|176000.4|175870.4|176003.2|175873.2|176003.2|175873.2|176000.4|175870.4|3
1726636600000|2024-09-18 05:16:40|176002.7|175872.7|176002|175872|176002.7|175872.7|176002|175872|4
1726636610000|2024-09-18 05:16:50|176030|175900|176030|175900|176030|175900|176029.5|175899.5|3
1726636620000|2024-09-18 05:17:00|176029.2|175899.2|176029.6|175899.6|176029.6|175899.6|176029.2|175899.2|2
1726636630000|2024-09-18 05:17:10|176027.6|175897.6|176029.6|175899.6|176029.6|175899.6|176027.6|175897.6|2
1726636640000|2024-09-18 05:17:20|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1726636660000|2024-09-18 05:17:40|176008.4|175918.4|176008.4|175918.4|176008.4|175918.4|176008.4|175918.4|1
1726636690000|2024-09-18 05:18:10|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1726636720000|2024-09-18 05:18:40|176010.5|175920.5|176010.5|175920.5|176010.5|175920.5|176010.5|175920.5|1
1726636750000|2024-09-18 05:19:10|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1726636770000|2024-09-18 05:19:30|176010.3|175920.3|176010.3|175920.3|176010.3|175920.3|176010.3|175920.3|1
1726636810000|2024-09-18 05:20:10|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1726636830000|2024-09-18 05:20:30|176010.5|175920.5|176011.5|175921.5|176011.5|175921.5|176010.5|175920.5|2
1726636860000|2024-09-18 05:21:00|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1726636880000|2024-09-18 05:21:20|176010.5|175920.5|176010.5|175920.5|176010.5|175920.5|176010.5|175920.5|1
1726636890000|2024-09-18 05:21:30|176012.6|175922.6|176014.2|175924.2|176014.2|175924.2|176012.6|175922.6|2
1726636900000|2024-09-18 05:21:40|176012.6|175922.6|176012.6|175922.6|176012.6|175922.6|176012.6|175922.6|1
1726636910000|2024-09-18 05:21:50|176014.6|175924.6|176014.6|175924.6|176014.6|175924.6|176014.6|175924.6|1
1726636930000|2024-09-18 05:22:10|176014.8|175924.8|176014.8|175924.8|176014.8|175924.8|176014.8|175924.8|1
1726636940000|2024-09-18 05:22:20|176012.7|175922.7|176012.8|175922.8|176012.8|175922.8|176012.7|175922.7|2
1726636950000|2024-09-18 05:22:30|176012.4|175922.4|176012.4|175922.4|176012.4|175922.4|176012.4|175922.4|1
1726636970000|2024-09-18 05:22:50|176014.4|175924.4|176070|175940|176073.5|175943.5|176014.4|175924.4|7
1726636980000|2024-09-18 05:23:00|176070.8|175940.8|176071.7|175941.7|176071.7|175941.7|176068.9|175938.9|3
1726637000000|2024-09-18 05:23:20|176057.1|175967.1|176057.1|175967.1|176057.1|175967.1|176057.1|175967.1|1
1726637010000|2024-09-18 05:23:30|176063.8|175973.8|176059.5|175969.5|176077.1|175977.6|176050.6|175947.1|10
1726637020000|2024-09-18 05:23:40|176073.6|175943.6|176069.6|175939.6|176073.6|175943.6|176069.6|175939.6|3
1726637030000|2024-09-18 05:23:50|176065.1|175935.1|176065.1|175935.1|176065.1|175935.1|176065.1|175935.1|1
1726637060000|2024-09-18 05:24:20|176051.9|175961.9|176051.9|175961.9|176051.9|175961.9|176051.9|175961.9|1
1726637080000|2024-09-18 05:24:40|176069.6|175939.6|176064.5|175934.5|176069.6|175939.6|176064.5|175934.5|2
1726637090000|2024-09-18 05:24:50|176063.9|175933.9|176063.9|175933.9|176063.9|175933.9|176063.9|175933.9|1
1726637100000|2024-09-18 05:25:00|176061.3|175931.3|176046.2|175916.2|176061.3|175931.3|176046.2|175916.2|5
1726637120000|2024-09-18 05:25:20|176048.9|175918.9|176048.9|175918.9|176048.9|175918.9|176046.2|175916.2|3
1726637130000|2024-09-18 05:25:30|176031|175941|176031|175941|176031|175941|176031|175941|1
1726637140000|2024-09-18 05:25:40|176060|175930|176055|175925|176060|175930|176055|175925|5
1726637150000|2024-09-18 05:25:50|176050.9|175920.9|176050.9|175920.9|176050.9|175920.9|176050.9|175920.9|1
1726637160000|2024-09-18 05:26:00|176022.7|175892.7|176042.3|175912.3|176042.3|175912.3|176022.7|175892.7|16
1726637170000|2024-09-18 05:26:10|176043.1|175913.1|176041.8|175911.8|176043.6|175913.6|176038.4|175908.4|8
1726637180000|2024-09-18 05:26:20|176042|175912|176038.6|175908.6|176045.6|175915.6|176036.1|175906.1|11
1726637190000|2024-09-18 05:26:30|176037|175907|176026.1|175896.1|176042.6|175912.6|176025.1|175895.1|12
1726637220000|2024-09-18 05:27:00|176036.3|175906.3|176036.2|175906.2|176036.3|175906.3|176036.2|175906.2|2
1726637240000|2024-09-18 05:27:20|176019.9|175889.9|176019.9|175889.9|176019.9|175889.9|176019.9|175889.9|1
1726637250000|2024-09-18 05:27:30|176004.8|175874.8|176009.4|175879.4|176009.4|175879.4|176004.8|175874.8|3
1726637260000|2024-09-18 05:27:40|176008.4|175878.4|176008.4|175878.4|176009.6|175879.6|176008.4|175878.4|3
1726637270000|2024-09-18 05:27:50|176009.5|175879.5|176008.3|175878.3|176009.5|175879.5|176008.3|175878.3|2
1726637280000|2024-09-18 05:28:00|176008.2|175878.2|176009.9|175879.9|176009.9|175879.9|176008.2|175878.2|5
1726637290000|2024-09-18 05:28:10|176009.8|175879.8|176009.8|175879.8|176009.8|175879.8|176009.8|175879.8|1
1726637300000|2024-09-18 05:28:20|176007.3|175877.3|176000.7|175870.7|176007.3|175877.3|176000.7|175870.7|3
1726637310000|2024-09-18 05:28:30|176001.1|175871.1|176001.1|175871.1|176001.1|175871.1|176000.7|175870.7|3
1726637330000|2024-09-18 05:28:50|176000.7|175870.7|176002.6|175872.6|176002.6|175872.6|176000.7|175870.7|2
1726637340000|2024-09-18 05:29:00|176002.5|175872.5|176003|175873|176003|175873|176002.5|175872.5|2
1726637350000|2024-09-18 05:29:10|176002.9|175872.9|176002.9|175872.9|176002.9|175872.9|176002.9|175872.9|1
1726637360000|2024-09-18 05:29:20|176003.3|175873.3|176002.6|175872.6|176003.3|175873.3|176002.6|175872.6|2
1726637370000|2024-09-18 05:29:30|176005.9|175875.9|176005.9|175875.9|176005.9|175875.9|176005.9|175875.9|1
1726637380000|2024-09-18 05:29:40|176006.1|175876.1|176002.3|175872.3|176006.1|175876.1|176001.7|175871.7|7
1726637390000|2024-09-18 05:29:50|176001.7|175871.7|176002.3|175872.3|176002.9|175872.9|176001.7|175871.7|9
1726637400000|2024-09-18 05:30:00|175999.8|175869.8|176032.6|175902.6|176032.6|175902.6|175999.8|175869.8|27
1726637410000|2024-09-18 05:30:10|176022.1|175892.1|176031.1|175901.1|176031.1|175901.1|176019.1|175889.1|24
1726637420000|2024-09-18 05:30:20|176028.6|175898.6|176024.4|175894.4|176028.6|175898.6|176015.4|175885.4|20
1726637430000|2024-09-18 05:30:30|176026.5|175896.5|176017.2|175887.2|176029|175899|176017.2|175887.2|14
1726637440000|2024-09-18 05:30:40|176021.4|175891.4|176015.1|175885.1|176024.1|175894.1|176015.1|175885.1|11
1726637450000|2024-09-18 05:30:50|176017.8|175887.8|176019.9|175889.9|176025.7|175895.7|176015.1|175885.1|7
1726637460000|2024-09-18 05:31:00|176022.5|175892.5|176022|175892|176022.5|175892.5|176017.2|175887.2|9
1726637470000|2024-09-18 05:31:10|176023.6|175893.6|176041.4|175911.4|176042.8|175912.8|176023.6|175893.6|8
1726637480000|2024-09-18 05:31:20|176039.3|175909.3|176039.5|175909.5|176041.5|175911.5|176027.5|175897.5|16
1726637490000|2024-09-18 05:31:30|176037.6|175907.6|176036.1|175906.1|176038.7|175908.7|176031.8|175901.8|12
1726637500000|2024-09-18 05:31:40|176037|175907|176032.2|175902.2|176037|175907|176032.2|175902.2|5
1726637510000|2024-09-18 05:31:50|176033.6|175903.6|176031|175901|176041.2|175911.2|176027.4|175897.4|18
1726637520000|2024-09-18 05:32:00|176031.7|175901.7|176029.9|175899.9|176035.9|175905.9|176029.6|175899.6|4
1726637530000|2024-09-18 05:32:10|176028.6|175898.6|176029.6|175899.6|176030.5|175900.5|176028.5|175898.5|5
1726637540000|2024-09-18 05:32:20|176030.7|175900.7|176035.6|175905.6|176040|175910|176029.9|175899.9|17
1726637550000|2024-09-18 05:32:30|176035.9|175905.9|176033.7|175903.7|176035.9|175905.9|176033.7|175903.7|5
1726637560000|2024-09-18 05:32:40|176031.5|175901.5|176030.6|175900.6|176031.5|175901.5|176030.6|175900.6|2
1726637570000|2024-09-18 05:32:50|176031.9|175901.9|176035.8|175905.8|176045.5|175915.5|176031.7|175901.7|17
1726637580000|2024-09-18 05:33:00|176035|175905|176041.9|175911.9|176044.3|175914.3|176025.9|175895.9|30
1726637590000|2024-09-18 05:33:10|176031.1|175901.1|176027.3|175897.3|176044|175914|176025.7|175895.7|27
1726637600000|2024-09-18 05:33:20|176040.2|175910.2|176039.6|175909.6|176043.7|175913.7|176025.1|175895.1|28
1726637610000|2024-09-18 05:33:30|176026.5|175896.5|176039.1|175909.1|176044.6|175914.6|176024.5|175894.5|29
1726637620000|2024-09-18 05:33:40|176042|175912|176040.4|175910.4|176042.1|175912.1|176025.1|175895.1|25
1726637630000|2024-09-18 05:33:50|176026.7|175896.7|176040|175910|176042.8|175912.8|176025.3|175895.3|26
1726637640000|2024-09-18 05:34:00|176040.1|175910.1|176039.4|175909.4|176042.6|175912.6|176025.3|175895.3|27
1726637650000|2024-09-18 05:34:10|176040|175910|176038.7|175908.7|176042.3|175912.3|176030.5|175900.5|20
1726637660000|2024-09-18 05:34:20|176036.3|175906.3|176038.8|175908.8|176042.2|175912.2|176030|175900|20
1726637670000|2024-09-18 05:34:30|176030.6|175900.6|176053.7|175923.7|176080.8|175950.8|176030.6|175900.6|13
1726637680000|2024-09-18 05:34:40|176052.2|175922.2|176054.3|175924.3|176055.7|175925.7|176052.2|175922.2|15
1726637690000|2024-09-18 05:34:50|176052.5|175922.5|176025.8|175895.8|176052.5|175922.5|176021.4|175891.4|26
1726637700000|2024-09-18 05:35:00|176028.2|175898.2|176034.8|175904.8|176038.9|175908.9|176025.5|175895.5|24
1726637710000|2024-09-18 05:35:10|176034.4|175904.4|176027.3|175897.3|176034.4|175904.4|176027|175897|16
1726637720000|2024-09-18 05:35:20|176029.7|175899.7|176027.1|175897.1|176030.2|175900.2|176027.1|175897.1|7
1726637730000|2024-09-18 05:35:30|176029.4|175899.4|176038.8|175908.8|176038.8|175908.8|176025.8|175895.8|15
1726637740000|2024-09-18 05:35:40|176040.6|175910.6|176038.7|175908.7|176041.9|175911.9|176038.7|175908.7|5
1726637750000|2024-09-18 05:35:50|176038.6|175908.6|176038.6|175908.6|176040.5|175910.5|176038.6|175908.6|4
1726637760000|2024-09-18 05:36:00|176039.5|175909.5|176034.9|175904.9|176039.5|175909.5|176033.4|175903.4|4
1726637770000|2024-09-18 05:36:10|176034.7|175904.7|176034.7|175904.7|176034.7|175904.7|176034.7|175904.7|1
1726637780000|2024-09-18 05:36:20|176034.6|175904.6|176035.4|175905.4|176035.8|175905.8|176027.9|175897.9|4
1726637790000|2024-09-18 05:36:30|176035.5|175905.5|176041.1|175911.1|176041.4|175911.4|176035.5|175905.5|3
1726637800000|2024-09-18 05:36:40|176041.2|175911.2|176035|175905|176043.7|175913.7|176035|175905|6
1726637810000|2024-09-18 05:36:50|176043.2|175913.2|176038.6|175908.6|176043.3|175913.3|176028.5|175898.5|14
1726637820000|2024-09-18 05:37:00|176028.9|175898.9|176040.5|175910.5|176044.3|175914.3|176025.3|175895.3|23
1726637830000|2024-09-18 05:37:10|176040.3|175910.3|176025.4|175895.4|176042.7|175912.7|176024.9|175894.9|27
1726637840000|2024-09-18 05:37:20|176039.6|175909.6|176038.2|175908.2|176042.9|175912.9|176024.8|175894.8|21
1726637850000|2024-09-18 05:37:30|176024.9|175894.9|176037.5|175907.5|176038.4|175908.4|176024.9|175894.9|16
1726637860000|2024-09-18 05:37:40|176037.4|175907.4|176037.4|175907.4|176041.2|175911.2|176024.8|175894.8|21
1726637870000|2024-09-18 05:37:50|176039.7|175909.7|176037.1|175907.1|176041|175911|176024.8|175894.8|12
1726637880000|2024-09-18 05:38:00|176037.3|175907.3|175981.7|175851.7|176038|175908|175981.7|175851.7|16
1726637890000|2024-09-18 05:38:10|175988.2|175858.2|175988.8|175858.8|175988.9|175858.9|175987.9|175857.9|4
1726637900000|2024-09-18 05:38:20|175988.7|175858.7|175985.9|175855.9|175988.7|175858.7|175981.3|175851.3|14
1726637910000|2024-09-18 05:38:30|175981.3|175851.3|175988.8|175858.8|175991.7|175861.7|175981.3|175851.3|30
1726637920000|2024-09-18 05:38:40|175985.3|175855.3|175988|175858|175992.4|175862.4|175983.6|175853.6|26
1726637930000|2024-09-18 05:38:50|175991.8|175861.8|175993.2|175863.2|175993.2|175863.2|175983.5|175853.5|28
1726637940000|2024-09-18 05:39:00|175990.8|175860.8|175986.4|175856.4|175992.6|175862.6|175984.4|175854.4|24
1726637950000|2024-09-18 05:39:10|175989.4|175859.4|175989.3|175859.3|175990.7|175860.7|175984.1|175854.1|35
1726637960000|2024-09-18 05:39:20|175990.2|175860.2|175990.5|175860.5|175991.5|175861.5|175985.8|175855.8|30
1726637970000|2024-09-18 05:39:30|175990.1|175860.1|175987.8|175857.8|175991.2|175861.2|175984.2|175854.2|23
1726637980000|2024-09-18 05:39:40|175988.1|175858.1|175993.9|175863.9|175993.9|175863.9|175984.7|175854.7|22
1726637990000|2024-09-18 05:39:50|175991.9|175861.9|175991.8|175861.8|175994.2|175864.2|175991.8|175861.8|8
1726638000000|2024-09-18 05:40:00|175991.7|175861.7|175991|175861|175993.2|175863.2|175991|175861|8
1726638010000|2024-09-18 05:40:10|175991.1|175861.1|175991.1|175861.1|175991.2|175861.2|175991.1|175861.1|3
1726638020000|2024-09-18 05:40:20|175993.5|175863.5|175993.5|175863.5|175993.5|175863.5|175993.5|175863.5|1
1726638030000|2024-09-18 05:40:30|175981.8|175891.8|175993.4|175863.4|175996.4|175891.8|175981.8|175863.4|5
1726638040000|2024-09-18 05:40:40|175981.3|175891.3|175987.7|175857.7|175993|175891.3|175980.7|175857.6|6
1726638050000|2024-09-18 05:40:50|175990|175860|175994.6|175864.6|175994.6|175864.6|175990|175860|6
1726638060000|2024-09-18 05:41:00|175995|175865|175995|175865|175995|175865|175995|175865|1
1726638070000|2024-09-18 05:41:10|175998.3|175868.3|175998.3|175868.3|175998.3|175868.3|175998.3|175868.3|1
1726638080000|2024-09-18 05:41:20|175998.2|175868.2|175998.2|175868.2|175998.2|175868.2|175998.2|175868.2|1
1726638090000|2024-09-18 05:41:30|175996.7|175866.7|175994|175864|175996.7|175866.7|175994|175864|2
1726638100000|2024-09-18 05:41:40|175995.1|175865.1|175995.1|175865.1|175995.1|175865.1|175994|175864|3
1726638110000|2024-09-18 05:41:50|175994|175864|175994|175864|175995.1|175865.1|175994|175864|3
1726638120000|2024-09-18 05:42:00|175994.7|175864.7|176007.9|175877.9|176007.9|175877.9|175994.7|175864.7|4
1726638130000|2024-09-18 05:42:10|176015.1|175885.1|176015.3|175885.3|176015.3|175885.3|176015.1|175885.1|2
1726638140000|2024-09-18 05:42:20|176015.4|175885.4|176015.6|175885.6|176015.6|175885.6|176015.4|175885.4|2
1726638150000|2024-09-18 05:42:30|176019|175889|176019.2|175889.2|176019.2|175889.2|176016.3|175886.3|4
1726638160000|2024-09-18 05:42:40|176010.8|175920.8|176021.9|175891.9|176021.9|175922.9|176010.8|175886.8|5
1726638170000|2024-09-18 05:42:50|176005|175915|176008|175918|176008|175918|176004.9|175914.9|4
1726638180000|2024-09-18 05:43:00|176004.9|175914.9|176011.1|175921.1|176011.1|175921.1|176004.9|175914.9|7
1726638190000|2024-09-18 05:43:10|176008|175918|176020.7|175890.7|176020.7|175921.1|176008|175890.7|3
1726638210000|2024-09-18 05:43:30|176019.8|175889.8|176017.1|175887.1|176019.8|175889.8|176017.1|175887.1|2
1726638220000|2024-09-18 05:43:40|176029.6|175899.6|176017.1|175887.1|176029.6|175899.6|176017.1|175887.1|2
1726638230000|2024-09-18 05:43:50|176016.8|175886.8|176029.3|175899.3|176029.3|175899.3|176016.8|175886.8|2
1726638240000|2024-09-18 05:44:00|176016.8|175886.8|176029.5|175899.5|176029.5|175899.5|176016.8|175886.8|2
1726638250000|2024-09-18 05:44:10|176029.3|175899.3|176019.1|175889.1|176029.3|175899.3|176019.1|175889.1|2
1726638270000|2024-09-18 05:44:30|176019.2|175889.2|176019.2|175889.2|176019.2|175889.2|176019.2|175889.2|1
1726638280000|2024-09-18 05:44:40|176015.7|175885.7|175975.4|175845.4|176015.7|175885.7|175975.4|175845.4|4
1726638290000|2024-09-18 05:44:50|175975.8|175845.8|175986.8|175856.8|175992.2|175862.2|175975.8|175845.8|19
1726638300000|2024-09-18 05:45:00|175991.2|175861.2|175990.7|175860.7|175995.3|175865.3|175976.4|175846.4|37
1726638310000|2024-09-18 05:45:10|175987.7|175857.7|175995.1|175865.1|176008|175878|175982|175852|26
1726638320000|2024-09-18 05:45:20|175993.7|175863.7|175985.7|175855.7|175998.6|175868.6|175985.1|175855.1|35
1726638330000|2024-09-18 05:45:30|175985.4|175855.4|175992|175862|176000|175870|175985.4|175855.4|30
1726638340000|2024-09-18 05:45:40|175991.8|175861.8|175993.5|175863.5|175999.4|175869.4|175991.8|175861.8|5
1726638350000|2024-09-18 05:45:50|175991.8|175861.8|176000.5|175870.5|176001.7|175871.7|175991.8|175861.8|29
1726638360000|2024-09-18 05:46:00|175988.9|175858.9|175995.4|175865.4|176004.6|175874.6|175985.7|175855.7|31
1726638370000|2024-09-18 05:46:10|175999.9|175869.9|175996.3|175866.3|176001.9|175871.9|175989.2|175859.2|24
1726638380000|2024-09-18 05:46:20|175997.6|175867.6|176002.1|175872.1|176002.4|175872.4|175992.9|175862.9|24
1726638390000|2024-09-18 05:46:30|176002|175872|175998|175868|176002|175872|175998|175868|6
1726638400000|2024-09-18 05:46:40|175999.9|175869.9|175997.9|175867.9|176000.1|175870.1|175997.8|175867.8|6
1726638410000|2024-09-18 05:46:50|176000|175870|176002.2|175872.2|176006.5|175876.5|175997.7|175867.7|8
1726638420000|2024-09-18 05:47:00|176003.8|175873.8|176004.5|175874.5|176004.5|175874.5|176002.8|175872.8|3
1726638430000|2024-09-18 05:47:10|176002.6|175872.6|176008.7|175878.7|176008.7|175878.7|176002.6|175872.6|4
1726638440000|2024-09-18 05:47:20|176007.2|175877.2|175999.1|175869.1|176007.2|175877.2|175998.8|175868.8|4
1726638450000|2024-09-18 05:47:30|175996.7|175866.7|175999.4|175869.4|175999.4|175869.4|175996.7|175866.7|4
1726638460000|2024-09-18 05:47:40|175997.2|175867.2|175993.7|175863.7|175997.2|175867.2|175993.7|175863.7|4
1726638470000|2024-09-18 05:47:50|175996.1|175866.1|175996|175866|175996.1|175866.1|175996|175866|2
1726638480000|2024-09-18 05:48:00|175993.7|175863.7|175993.7|175863.7|175996|175866|175993.7|175863.7|3
1726638490000|2024-09-18 05:48:10|175996|175866|176001.4|175871.4|176001.4|175871.4|175996|175866|3
1726638500000|2024-09-18 05:48:20|176001.3|175871.3|176001.3|175871.3|176001.3|175871.3|176001.3|175871.3|1
1726638510000|2024-09-18 05:48:30|175999.7|175869.7|175996.4|175866.4|176010.8|175880.8|175994.5|175864.5|8
1726638520000|2024-09-18 05:48:40|175994.7|175864.7|175994.9|175864.9|175994.9|175864.9|175994.7|175864.7|2
1726638530000|2024-09-18 05:48:50|175993.4|175863.4|175972.1|175842.1|175993.4|175863.4|175969|175839|28
1726638540000|2024-09-18 05:49:00|175974.5|175844.5|175980.3|175850.3|175987.5|175857.5|175973.1|175843.1|28
1726638550000|2024-09-18 05:49:10|175985.3|175855.3|175988.2|175858.2|175990.8|175860.8|175972.2|175842.2|33
1726638560000|2024-09-18 05:49:20|175987.4|175857.4|175985|175855|175991|175861|175978|175848|27
1726638570000|2024-09-18 05:49:30|175983.1|175853.1|175981.6|175851.6|175984.3|175854.3|175971.9|175841.9|28
1726638580000|2024-09-18 05:49:40|175979.3|175849.3|175982.1|175852.1|175988.4|175858.4|175972.9|175842.9|29
1726638590000|2024-09-18 05:49:50|175982.4|175852.4|175984.3|175854.3|175988.2|175858.2|175972.4|175842.4|30
1726638600000|2024-09-18 05:50:00|175977.1|175847.1|175974.1|175844.1|175985.4|175855.4|175967.8|175837.8|34
1726638610000|2024-09-18 05:50:10|175984.5|175854.5|175980.7|175850.7|175988|175858|175974.7|175844.7|39
1726638620000|2024-09-18 05:50:20|175979.2|175849.2|175978.7|175848.7|175989.8|175859.8|175969.1|175839.1|33
1726638630000|2024-09-18 05:50:30|175979.1|175849.1|175977.2|175847.2|175989.2|175859.2|175970|175840|34
1726638640000|2024-09-18 05:50:40|175983.9|175853.9|175985.3|175855.3|175989.5|175859.5|175967.4|175837.4|35
1726638650000|2024-09-18 05:50:50|175983.2|175853.2|175976.4|175846.4|175985.2|175855.2|175968.5|175838.5|29
1726638660000|2024-09-18 05:51:00|175970.5|175840.5|175972.7|175842.7|175982.5|175852.5|175966.6|175836.6|28
1726638670000|2024-09-18 05:51:10|175960.2|175830.2|175982.1|175852.1|175993.8|175863.8|175960.2|175830.2|23
1726638680000|2024-09-18 05:51:20|175977.9|175847.9|175973.8|175843.8|175984.6|175854.6|175969.8|175839.8|24
1726638690000|2024-09-18 05:51:30|175977.4|175847.4|175989.3|175859.3|176000.9|175870.9|175963.6|175833.6|28
1726638700000|2024-09-18 05:51:40|175990.5|175860.5|175982.3|175852.3|175998.3|175868.3|175971.4|175841.4|35
1726638710000|2024-09-18 05:51:50|175976.9|175846.9|175978.2|175848.2|175992.2|175862.2|175965.7|175835.7|25
1726638720000|2024-09-18 05:52:00|175985.3|175855.3|175976.1|175846.1|175991.7|175861.7|175973.9|175843.9|18
1726638730000|2024-09-18 05:52:10|175965.7|175835.7|175992.1|175862.1|175996.4|175866.4|175965.7|175835.7|24
1726638740000|2024-09-18 05:52:20|175981|175851|175981.3|175851.3|175993.4|175863.4|175972.7|175842.7|33
1726638750000|2024-09-18 05:52:30|175975.2|175845.2|175975|175845|176001.3|175871.3|175970.9|175840.9|29
1726638760000|2024-09-18 05:52:40|175976.9|175846.9|175976|175846|175995.9|175865.9|175968.6|175838.6|36
1726638770000|2024-09-18 05:52:50|175976.2|175846.2|175978.3|175848.3|175990.1|175860.1|175976.2|175846.2|14
1726638780000|2024-09-18 05:53:00|175979.3|175849.3|175985.3|175855.3|175991|175861|175978.3|175848.3|18
1726638790000|2024-09-18 05:53:10|175987.5|175857.5|175980.1|175850.1|175988.4|175858.4|175978.3|175848.3|13
1726638800000|2024-09-18 05:53:20|175978.8|175848.8|175979|175849|175990.4|175860.4|175978.8|175848.8|11
1726638810000|2024-09-18 05:53:30|175978.5|175848.5|175982.5|175852.5|175988.4|175858.4|175978.5|175848.5|9
1726638820000|2024-09-18 05:53:40|175985|175855|175984|175854|175989.5|175859.5|175982.5|175852.5|16
1726638830000|2024-09-18 05:53:50|175979.1|175849.1|175972.5|175842.5|175985.5|175855.5|175972.5|175842.5|13
1726638840000|2024-09-18 05:54:00|175970.1|175840.1|175973.5|175843.5|175981.2|175851.2|175967.3|175837.3|27
1726638850000|2024-09-18 05:54:10|175975.1|175845.1|175974.1|175844.1|175985.6|175855.6|175972.3|175842.3|29
1726638860000|2024-09-18 05:54:20|175972.3|175842.3|175979.5|175849.5|175989.3|175859.3|175972.1|175842.1|27
1726638870000|2024-09-18 05:54:30|175971.8|175841.8|175985|175855|175991.4|175861.4|175971.8|175841.8|23
1726638880000|2024-09-18 05:54:40|175982|175852|175973.9|175843.9|175988.9|175858.9|175969.4|175839.4|26
1726638890000|2024-09-18 05:54:50|175973.1|175843.1|175968.3|175838.3|175987.7|175857.7|175968.3|175838.3|8
1726638900000|2024-09-18 05:55:00|175969.7|175839.7|175967.6|175837.6|175975.9|175845.9|175966.6|175836.6|12
1726638910000|2024-09-18 05:55:10|175969.6|175839.6|175977.7|175847.7|175979.7|175849.7|175969.6|175839.6|9
1726638920000|2024-09-18 05:55:20|175979.6|175849.6|175976.1|175846.1|175979.6|175849.6|175975.9|175845.9|7
1726638930000|2024-09-18 05:55:30|175977.3|175847.3|175975|175845|175977.3|175847.3|175972.5|175842.5|9
1726638940000|2024-09-18 05:55:40|175974.2|175844.2|175976.8|175846.8|175977.8|175847.8|175966.5|175836.5|17
1726638950000|2024-09-18 05:55:50|175968.7|175838.7|175968.6|175838.6|175969.3|175839.3|175968.6|175838.6|5
1726638960000|2024-09-18 05:56:00|175969.4|175839.4|175998.6|175868.6|175998.6|175868.6|175969.1|175839.1|7
1726638970000|2024-09-18 05:56:10|176008.6|175878.6|176001.5|175871.5|176012.6|175882.6|175991.7|175861.7|12
1726638980000|2024-09-18 05:56:20|175999.8|175869.8|175984.9|175854.9|176000.5|175870.5|175984.9|175854.9|17
1726638990000|2024-09-18 05:56:30|175986.9|175856.9|176001.9|175871.9|176001.9|175871.9|175984.7|175854.7|22
1726639000000|2024-09-18 05:56:40|176001.5|175871.5|175986.7|175856.7|176001.5|175871.5|175986.7|175856.7|16
1726639010000|2024-09-18 05:56:50|175995.4|175865.4|175993.4|175863.4|176001.4|175871.4|175989.4|175859.4|25
1726639020000|2024-09-18 05:57:00|175990.8|175860.8|175995|175865|176001.2|175871.2|175988|175858|23
1726639030000|2024-09-18 05:57:10|175995.6|175865.6|175991.5|175861.5|176001.6|175871.6|175988.6|175858.6|28
1726639040000|2024-09-18 05:57:20|175990.5|175860.5|175996.4|175866.4|176003.5|175873.5|175986.8|175856.8|27
1726639050000|2024-09-18 05:57:30|175994|175864|175989.3|175859.3|176004.3|175874.3|175988.7|175858.7|29
1726639060000|2024-09-18 05:57:40|175994.7|175864.7|176000.7|175870.7|176000.8|175870.8|175987.1|175857.1|33
1726639070000|2024-09-18 05:57:50|175995.8|175865.8|176000.8|175870.8|176000.8|175870.8|175988.3|175858.3|25
1726639080000|2024-09-18 05:58:00|175989|175859|176001.3|175871.3|176003.9|175873.9|175987.9|175857.9|28
1726639090000|2024-09-18 05:58:10|176000.6|175870.6|175998.2|175868.2|176003.3|175873.3|175997.2|175867.2|13
1726639100000|2024-09-18 05:58:20|175998|175868|176000.4|175870.4|176003.1|175873.1|175998|175868|9
1726639110000|2024-09-18 05:58:30|176001.7|175871.7|176000.5|175870.5|176002|175872|175992.9|175862.9|20
1726639120000|2024-09-18 05:58:40|176000.3|175870.3|175998.3|175868.3|176003|175873|175995.8|175865.8|19
1726639130000|2024-09-18 05:58:50|176006.3|175876.3|176032.6|175902.6|176038.6|175908.6|176006.3|175876.3|10
1726639140000|2024-09-18 05:59:00|176030.5|175900.5|176029.8|175899.8|176030.5|175900.5|176029.5|175899.5|4
1726639150000|2024-09-18 05:59:10|176029.9|175899.9|176029.9|175899.9|176030|175900|176029.9|175899.9|3
1726639160000|2024-09-18 05:59:20|176030|175900|176029.5|175899.5|176030|175900|176029.2|175899.2|5
1726639170000|2024-09-18 05:59:30|176026.7|175896.7|176026.2|175896.2|176036.4|175926.1|176016.1|175896|5
1726639180000|2024-09-18 05:59:40|176026.1|175896.1|176027.3|175897.3|176030.2|175900.2|176026.1|175896.1|6
1726639190000|2024-09-18 05:59:50|176026.9|175896.9|176035.3|175905.3|176035.3|175905.3|176025.8|175895.8|6
1726639200000|2024-09-18 06:00:00|176034.5|175904.5|176002.2|175872.2|176034.5|175904.5|176002.2|175872.2|15
1726639210000|2024-09-18 06:00:10|176001.5|175871.5|176000.6|175870.6|176004.6|175874.6|175994.8|175864.8|14
1726639220000|2024-09-18 06:00:20|176001.5|175871.5|175994.4|175864.4|176002.1|175872.1|175994.4|175864.4|5
1726639230000|2024-09-18 06:00:30|175991.7|175861.7|175993.9|175863.9|175995.9|175865.9|175991.7|175861.7|3
1726639240000|2024-09-18 06:00:40|175992.2|175862.2|175995.3|175865.3|175996.3|175866.3|175991.6|175861.6|10
1726639250000|2024-09-18 06:00:50|175997.5|175867.5|175997.9|175867.9|175997.9|175867.9|175989.2|175859.2|7
1726639260000|2024-09-18 06:01:00|175998.1|175868.1|175993|175903|176020.9|175906.1|175990.5|175868.1|8
1726639280000|2024-09-18 06:01:20|175993.2|175903.2|175993.2|175903.2|175993.2|175903.2|175993.2|175903.2|1
1726639290000|2024-09-18 06:01:30|175993|175903|175990|175900|175993|175903|175990|175900|2
1726639300000|2024-09-18 06:01:40|175991.6|175901.6|175991.6|175901.6|175991.6|175901.6|175991.6|175901.6|1
1726639310000|2024-09-18 06:01:50|175990.2|175900.2|175964.2|175874.2|175990.2|175900.2|175957.9|175867.9|12
1726639320000|2024-09-18 06:02:00|175964|175874|175961|175871|175971.2|175881.2|175961|175871|5
1726639330000|2024-09-18 06:02:10|175959.8|175869.8|175959.8|175869.8|175959.8|175869.8|175959.8|175869.8|1
1726639340000|2024-09-18 06:02:20|175958.1|175868.1|175958.1|175868.1|175958.1|175868.1|175958.1|175868.1|1
1726639350000|2024-09-18 06:02:30|175957.8|175867.8|175959.8|175869.8|175962.9|175872.9|175957.8|175867.8|5
1726639360000|2024-09-18 06:02:40|175962|175872|175959.5|175869.5|175962|175872|175959.5|175869.5|4
1726639370000|2024-09-18 06:02:50|175960.5|175870.5|175959.2|175869.2|175965.2|175875.2|175959.2|175869.2|9
1726639380000|2024-09-18 06:03:00|175962.5|175872.5|175941.8|175851.8|175962.5|175872.5|175933.5|175843.5|16
1726639390000|2024-09-18 06:03:10|175943.7|175853.7|175945.5|175855.5|175945.5|175855.5|175943.7|175853.7|2
1726639400000|2024-09-18 06:03:20|175944.7|175854.7|175949.5|175859.5|175949.5|175859.5|175944.7|175854.7|3
1726639410000|2024-09-18 06:03:30|175948.8|175858.8|175949|175859|175949|175859|175944|175854|6
1726639420000|2024-09-18 06:03:40|175950.6|175860.6|175946.8|175856.8|175951.6|175861.6|175946.8|175856.8|4
1726639430000|2024-09-18 06:03:50|175948.1|175858.1|175952.1|175862.1|175952.1|175862.1|175948.1|175858.1|3
1726639440000|2024-09-18 06:04:00|175954.2|175864.2|175963|175873|175963|175873|175954.2|175864.2|3
1726639460000|2024-09-18 06:04:20|175959.9|175869.9|175948.1|175858.1|175959.9|175869.9|175948.1|175858.1|7
1726639470000|2024-09-18 06:04:30|175946.8|175856.8|175946.8|175856.8|175946.8|175856.8|175946.8|175856.8|1
1726639480000|2024-09-18 06:04:40|175945.2|175855.2|175945.2|175855.2|175945.2|175855.2|175945.2|175855.2|1
1726639490000|2024-09-18 06:04:50|175944.6|175854.6|175947.8|175857.8|175949.7|175859.7|175943.2|175853.2|7
1726639500000|2024-09-18 06:05:00|175948.5|175858.5|175947.1|175857.1|175948.5|175858.5|175947.1|175857.1|2
1726639510000|2024-09-18 06:05:10|175952.1|175862.1|175954.6|175864.6|175954.6|175864.6|175952.1|175862.1|2
1726639520000|2024-09-18 06:05:20|175955.4|175865.4|175954.2|175864.2|175955.4|175865.4|175954.2|175864.2|2
1726639530000|2024-09-18 06:05:30|175956|175866|175953.2|175863.2|175956|175866|175953.2|175863.2|3
1726639540000|2024-09-18 06:05:40|175950.9|175860.9|175948.4|175858.4|175950.9|175860.9|175942.1|175852.1|5
1726639550000|2024-09-18 06:05:50|175946.6|175856.6|175935.7|175845.7|175946.6|175856.6|175935.7|175845.7|4
1726639560000|2024-09-18 06:06:00|175934.6|175844.6|175935.4|175845.4|175938.2|175848.2|175929.7|175839.7|8
1726639570000|2024-09-18 06:06:10|175937.2|175847.2|175940.6|175850.6|175944.8|175854.8|175937.2|175847.2|9
1726639580000|2024-09-18 06:06:20|175939.3|175849.3|175940.5|175850.5|175940.5|175850.5|175939.3|175849.3|2
1726639590000|2024-09-18 06:06:30|175939.7|175849.7|175938.8|175848.8|175939.7|175849.7|175938.8|175848.8|2
1726639600000|2024-09-18 06:06:40|175939.2|175849.2|175903.5|175813.5|175939.2|175849.2|175900.8|175810.8|7
1726639610000|2024-09-18 06:06:50|175901.8|175811.8|175902.7|175812.7|175905.7|175815.7|175898.3|175808.3|6
1726639620000|2024-09-18 06:07:00|175904.6|175814.6|175904.6|175814.6|175904.6|175814.6|175902.7|175812.7|3
1726639630000|2024-09-18 06:07:10|175899.9|175809.9|175899.9|175809.9|175899.9|175809.9|175899.9|175809.9|1
1726639640000|2024-09-18 06:07:20|175901.9|175811.9|175900.2|175810.2|175901.9|175811.9|175900.2|175810.2|2
1726639650000|2024-09-18 06:07:30|175899.6|175809.6|175899.6|175809.6|175899.6|175809.6|175899.6|175809.6|1
1726639660000|2024-09-18 06:07:40|175900.1|175810.1|175894.2|175804.2|175900.1|175810.1|175894.2|175804.2|2
1726639670000|2024-09-18 06:07:50|175888.4|175798.4|175893.5|175803.5|175894|175804|175888.4|175798.4|8
1726639680000|2024-09-18 06:08:00|175890.3|175800.3|175893.3|175803.3|175894.1|175804.1|175884.9|175794.9|7
1726639690000|2024-09-18 06:08:10|175887.4|175797.4|175902.6|175812.6|175902.6|175812.6|175887.2|175797.2|9
1726639700000|2024-09-18 06:08:20|175903.9|175813.9|175894.5|175804.5|175906.4|175816.4|175888.8|175798.8|8
1726639710000|2024-09-18 06:08:30|175894.3|175804.3|175897.5|175807.5|175897.5|175807.5|175894.3|175804.3|3
1726639720000|2024-09-18 06:08:40|175895.5|175805.5|175892.6|175802.6|175897.1|175807.1|175892.6|175802.6|10
1726639730000|2024-09-18 06:08:50|175893|175803|175889.4|175799.4|175894.8|175804.8|175889.4|175799.4|3
1726639740000|2024-09-18 06:09:00|175887.9|175797.9|175902.7|175812.7|175902.7|175812.7|175887.9|175797.9|5
1726639750000|2024-09-18 06:09:10|175905.4|175815.4|175927.7|175837.7|175927.7|175837.7|175905.4|175815.4|8
1726639760000|2024-09-18 06:09:20|175928.2|175838.2|175931.1|175841.1|175931.1|175841.1|175928.2|175838.2|3
1726639770000|2024-09-18 06:09:30|175930.7|175840.7|175930.7|175840.7|175930.7|175840.7|175930.7|175840.7|1
1726639790000|2024-09-18 06:09:50|175927.9|175837.9|175927.9|175837.9|175927.9|175837.9|175927.9|175837.9|1
1726639800000|2024-09-18 06:10:00|175928.1|175838.1|175928.1|175838.1|175928.1|175838.1|175928.1|175838.1|1
1726639810000|2024-09-18 06:10:10|175928.9|175838.9|175928.9|175838.9|175928.9|175838.9|175928.9|175838.9|1
1726639820000|2024-09-18 06:10:20|175932.2|175842.2|175931.9|175841.9|175933.5|175843.5|175931.9|175841.9|3
1726639830000|2024-09-18 06:10:30|175925.9|175835.9|175933.8|175843.8|175933.8|175843.8|175925.9|175835.9|4
1726639840000|2024-09-18 06:10:40|175933.7|175843.7|175933.7|175843.7|175933.7|175843.7|175933.7|175843.7|1
1726639850000|2024-09-18 06:10:50|175935.3|175845.3|175938.7|175848.7|175938.7|175848.7|175935.3|175845.3|3
1726639860000|2024-09-18 06:11:00|175941.3|175851.3|175920.4|175830.4|175941.3|175851.3|175920.4|175830.4|8
1726639870000|2024-09-18 06:11:10|175919.1|175829.1|175919|175829|175919.1|175829.1|175919|175829|2
1726639880000|2024-09-18 06:11:20|175920.9|175830.9|175920.3|175830.3|175922.7|175832.7|175920.3|175830.3|4
1726639890000|2024-09-18 06:11:30|175917.3|175827.3|175919.6|175829.6|175920.8|175830.8|175917.3|175827.3|4
1726639900000|2024-09-18 06:11:40|175919|175829|175917.8|175827.8|175919|175829|175916.2|175826.2|6
1726639910000|2024-09-18 06:11:50|175917|175827|175917|175827|175917|175827|175917|175827|1
1726639920000|2024-09-18 06:12:00|175917.1|175827.1|175917.1|175827.1|175917.1|175827.1|175917.1|175827.1|1
1726639930000|2024-09-18 06:12:10|175917.4|175827.4|175917.4|175827.4|175917.4|175827.4|175917.4|175827.4|1
1726639940000|2024-09-18 06:12:20|175918.5|175828.5|175920.3|175830.3|175920.3|175830.3|175918.5|175828.5|3
1726639950000|2024-09-18 06:12:30|175920.1|175830.1|175916.8|175826.8|175920.1|175830.1|175916.8|175826.8|3
1726639960000|2024-09-18 06:12:40|175918.1|175828.1|175922.9|175832.9|175922.9|175832.9|175918.1|175828.1|4
1726639970000|2024-09-18 06:12:50|175923.7|175833.7|175922.6|175832.6|175932|175842|175922.6|175832.6|8
1726639980000|2024-09-18 06:13:00|175922.4|175832.4|175920.3|175830.3|175922.4|175832.4|175920.3|175830.3|3
1726639990000|2024-09-18 06:13:10|175922.1|175832.1|175920.2|175830.2|175922.1|175832.1|175918|175828|4
1726640000000|2024-09-18 06:13:20|175920.4|175830.4|175881.8|175791.8|175920.4|175830.4|175881.8|175791.8|9
1726640010000|2024-09-18 06:13:30|175879.9|175789.9|175870.6|175780.6|175879.9|175789.9|175869.3|175779.3|7
1726640030000|2024-09-18 06:13:50|175870|175780|175870|175780|175870|175780|175870|175780|1
1726640040000|2024-09-18 06:14:00|175866.5|175776.5|175869.1|175779.1|175872.1|175782.1|175866.5|175776.5|4
1726640050000|2024-09-18 06:14:10|175872.1|175782.1|175871.7|175781.7|175872.1|175782.1|175870|175780|3
1726640070000|2024-09-18 06:14:30|175871.4|175781.4|175871.4|175781.4|175871.4|175781.4|175871.4|175781.4|1
1726640080000|2024-09-18 06:14:40|175872.4|175782.4|175874.1|175784.1|175874.2|175784.2|175871.2|175781.2|7
1726640090000|2024-09-18 06:14:50|175872.8|175782.8|175873.2|175783.2|175873.2|175783.2|175868.8|175778.8|3
1726640100000|2024-09-18 06:15:00|175868.6|175778.6|175873.1|175783.1|175873.1|175783.1|175868.6|175778.6|2
1726640110000|2024-09-18 06:15:10|175873.3|175783.3|175873.2|175783.2|175873.3|175783.3|175873.2|175783.2|2
1726640120000|2024-09-18 06:15:20|175873.1|175783.1|175872.4|175782.4|175873.1|175783.1|175870.9|175780.9|3
1726640130000|2024-09-18 06:15:30|175874.3|175784.3|175874.3|175784.3|175874.3|175784.3|175874.3|175784.3|1
1726640160000|2024-09-18 06:16:00|175876.5|175786.5|175879.3|175789.3|175879.3|175789.3|175875.5|175785.5|3
1726640170000|2024-09-18 06:16:10|175875.5|175785.5|175923.9|175833.9|175933.6|175843.6|175875.5|175785.5|10
1726640180000|2024-09-18 06:16:20|175925.1|175835.1|175925.1|175835.1|175925.1|175835.1|175921.4|175831.4|3
1726640190000|2024-09-18 06:16:30|175927.2|175837.2|175981.3|175891.3|175981.3|175891.3|175927.2|175837.2|7
1726640200000|2024-09-18 06:16:40|175978|175888|175980|175890|175980|175890|175978|175888|2
1726640210000|2024-09-18 06:16:50|175983.2|175893.2|175980|175890|175983.2|175893.2|175980|175890|4
1726640220000|2024-09-18 06:17:00|175981.5|175891.5|175976.7|175886.7|175981.5|175891.5|175972.8|175882.8|8
1726640230000|2024-09-18 06:17:10|175974.7|175884.7|175975.2|175885.2|175976.7|175886.7|175974.7|175884.7|5
1726640250000|2024-09-18 06:17:30|175976.4|175886.4|175976.6|175886.6|175980.9|175890.9|175976.4|175886.4|5
1726640260000|2024-09-18 06:17:40|175976.2|175886.2|175981.3|175891.3|175981.3|175891.3|175976.2|175886.2|7
1726640270000|2024-09-18 06:17:50|175979.1|175889.1|175981.3|175891.3|175981.3|175891.3|175979.1|175889.1|2
1726640280000|2024-09-18 06:18:00|175979.4|175889.4|175976|175886|175979.4|175889.4|175976|175886|4
1726640290000|2024-09-18 06:18:10|175974.5|175884.5|175972.2|175882.2|175974.5|175884.5|175971.5|175881.5|4
1726640300000|2024-09-18 06:18:20|175969.9|175879.9|175962.3|175872.3|175969.9|175879.9|175962.3|175872.3|3
1726640310000|2024-09-18 06:18:30|175964|175874|175963.2|175873.2|175964.3|175874.3|175963.1|175873.1|5
1726640340000|2024-09-18 06:19:00|175965.6|175875.6|175966.8|175876.8|175966.8|175876.8|175965.6|175875.6|2
1726640350000|2024-09-18 06:19:10|175968|175878|175959.4|175869.4|175968|175878|175959.4|175869.4|4
1726640360000|2024-09-18 06:19:20|175959.5|175869.5|175958.4|175868.4|175959.5|175869.5|175958.4|175868.4|2
1726640370000|2024-09-18 06:19:30|175956.7|175866.7|175952.9|175862.9|175956.7|175866.7|175952.9|175862.9|3
1726640380000|2024-09-18 06:19:40|175952.6|175862.6|175958.4|175868.4|175958.4|175868.4|175952.6|175862.6|4
1726640390000|2024-09-18 06:19:50|175960.3|175870.3|175959.5|175869.5|175960.3|175870.3|175959.5|175869.5|2
1726640400000|2024-09-18 06:20:00|175957.7|175867.7|175966.1|175876.1|175968|175878|175957.7|175867.7|9
1726640410000|2024-09-18 06:20:10|175969.8|175879.8|175969.6|175879.6|175979.2|175889.2|175969.6|175879.6|9
1726640420000|2024-09-18 06:20:20|175965.4|175875.4|175968.9|175878.9|175969.6|175879.6|175965.4|175875.4|3
1726640430000|2024-09-18 06:20:30|175969.8|175879.8|175970.1|175880.1|175970.1|175880.1|175968.8|175878.8|3
1726640440000|2024-09-18 06:20:40|175971.9|175881.9|175972.3|175882.3|175972.3|175882.3|175971.9|175881.9|2
1726640450000|2024-09-18 06:20:50|175970.5|175880.5|175970|175880|175970.5|175880.5|175969.2|175879.2|3
1726640460000|2024-09-18 06:21:00|175969.2|175879.2|175969.2|175879.2|175970|175880|175969.2|175879.2|3
1726640470000|2024-09-18 06:21:10|175966.1|175876.1|175969.1|175879.1|175969.1|175879.1|175957.5|175867.5|5
1726640480000|2024-09-18 06:21:20|175932.2|175842.2|175921|175831|175932.2|175842.2|175918.1|175828.1|9
1726640490000|2024-09-18 06:21:30|175918|175828|175925.7|175835.7|175925.7|175835.7|175918|175828|3
1726640500000|2024-09-18 06:21:40|175926.9|175836.9|175944.4|175854.4|175944.4|175854.4|175926.9|175836.9|3
1726640510000|2024-09-18 06:21:50|175946.5|175856.5|175948.8|175858.8|175948.8|175858.8|175946.5|175856.5|2
1726640520000|2024-09-18 06:22:00|175950.5|175860.5|175941.5|175851.5|175955.7|175865.7|175941.5|175851.5|6
1726640530000|2024-09-18 06:22:10|175944.5|175854.5|175938.1|175848.1|175944.5|175854.5|175938.1|175848.1|5
1726640540000|2024-09-18 06:22:20|175937|175847|175943.2|175853.2|175943.2|175853.2|175936.1|175846.1|4
1726640550000|2024-09-18 06:22:30|175946.4|175856.4|175951.5|175861.5|175951.5|175861.5|175946.4|175856.4|5
1726640560000|2024-09-18 06:22:40|175951.3|175861.3|175952.5|175862.5|175952.5|175862.5|175951.3|175861.3|2
1726640580000|2024-09-18 06:23:00|175953|175863|175954.3|175864.3|175954.3|175864.3|175953|175863|3
1726640590000|2024-09-18 06:23:10|175954.5|175864.5|175960|175870|175960|175870|175954|175864|4
1726640600000|2024-09-18 06:23:20|175959.4|175869.4|175959.4|175869.4|175959.4|175869.4|175959.4|175869.4|1
1726640620000|2024-09-18 06:23:40|175958.5|175868.5|175958.5|175868.5|175958.5|175868.5|175958.5|175868.5|1
1726640630000|2024-09-18 06:23:50|175959.2|175869.2|175959.2|175869.2|175959.2|175869.2|175959.2|175869.2|1
1726640650000|2024-09-18 06:24:10|175959.1|175869.1|175959.1|175869.1|175959.1|175869.1|175959.1|175869.1|1
1726640660000|2024-09-18 06:24:20|175958.6|175868.6|175958.6|175868.6|175958.6|175868.6|175958.6|175868.6|1
1726640670000|2024-09-18 06:24:30|175953.3|175863.3|175957.6|175867.6|175957.6|175867.6|175953.3|175863.3|2
1726640680000|2024-09-18 06:24:40|175958.3|175868.3|175957.7|175867.7|175959.5|175869.5|175957.7|175867.7|3
1726640700000|2024-09-18 06:25:00|175957.2|175867.2|175957.2|175867.2|175957.2|175867.2|175957.2|175867.2|1
1726640710000|2024-09-18 06:25:10|175958.4|175868.4|175958.4|175868.4|175958.4|175868.4|175958.4|175868.4|1
1726640720000|2024-09-18 06:25:20|175958.7|175868.7|175956.9|175866.9|175958.7|175868.7|175956.9|175866.9|3
1726640730000|2024-09-18 06:25:30|175957.5|175867.5|175958.4|175868.4|175958.4|175868.4|175957.5|175867.5|2
1726640750000|2024-09-18 06:25:50|175951.4|175861.4|175952|175862|175952|175862|175950|175860|4
1726640760000|2024-09-18 06:26:00|175952.7|175862.7|175950.3|175860.3|175952.7|175862.7|175948.1|175858.1|4
1726640770000|2024-09-18 06:26:10|175948|175858|175949.3|175859.3|175949.3|175859.3|175948|175858|2
1726640780000|2024-09-18 06:26:20|175949.9|175859.9|175949.2|175859.2|175949.9|175859.9|175948|175858|3
1726640790000|2024-09-18 06:26:30|175950.6|175860.6|175950.6|175860.6|175951.9|175861.9|175950.6|175860.6|3
1726640800000|2024-09-18 06:26:40|175949.9|175859.9|175949.1|175859.1|175949.9|175859.9|175949.1|175859.1|2
1726640810000|2024-09-18 06:26:50|175951.3|175861.3|175950.9|175860.9|175951.3|175861.3|175950.9|175860.9|2
1726640820000|2024-09-18 06:27:00|175951.1|175861.1|175951.2|175861.2|175951.2|175861.2|175949.7|175859.7|3
1726640830000|2024-09-18 06:27:10|175950.6|175860.6|175951.9|175861.9|175951.9|175861.9|175949.8|175859.8|3
1726640840000|2024-09-18 06:27:20|175953.4|175863.4|175953.4|175863.4|175953.4|175863.4|175953.4|175863.4|1
1726640860000|2024-09-18 06:27:40|175952.6|175862.6|175952.6|175862.6|175952.6|175862.6|175952.6|175862.6|1
1726640870000|2024-09-18 06:27:50|175950.8|175860.8|175950.8|175860.8|175950.8|175860.8|175950.8|175860.8|1
1726640880000|2024-09-18 06:28:00|175949.5|175859.5|175946.5|175856.5|175950.9|175860.9|175946.5|175856.5|3
1726640890000|2024-09-18 06:28:10|175951.3|175861.3|175902.8|175812.8|175951.3|175861.3|175902.8|175812.8|6
1726640900000|2024-09-18 06:28:20|175902.3|175812.3|175903.7|175813.7|175903.7|175813.7|175901.8|175811.8|5
1726640910000|2024-09-18 06:28:30|175903.5|175813.5|175922|175832|175922.9|175832.9|175903.5|175813.5|5
1726640920000|2024-09-18 06:28:40|175922.8|175832.8|175925.5|175835.5|175925.7|175835.7|175922.7|175832.7|4
1726640930000|2024-09-18 06:28:50|175927.3|175837.3|175912.1|175822.1|175927.3|175837.3|175911.8|175821.8|6
1726640940000|2024-09-18 06:29:00|175910.7|175820.7|175915.2|175825.2|175915.2|175825.2|175910.7|175820.7|3
1726640950000|2024-09-18 06:29:10|175917.9|175827.9|175905.5|175815.5|175917.9|175827.9|175905.5|175815.5|5
1726640960000|2024-09-18 06:29:20|175904.3|175814.3|175895.9|175805.9|175904.3|175814.3|175895.9|175805.9|9
1726640970000|2024-09-18 06:29:30|175894.7|175804.7|175894.7|175804.7|175894.7|175804.7|175894.7|175804.7|1
1726640980000|2024-09-18 06:29:40|175895.4|175805.4|175897|175807|175897|175807|175895.4|175805.4|2
1726640990000|2024-09-18 06:29:50|175898|175808|175895.2|175805.2|175898|175808|175895.2|175805.2|4
1726641000000|2024-09-18 06:30:00|175893.4|175803.4|175888.9|175798.9|175896.1|175806.1|175888.9|175798.9|7
1726641010000|2024-09-18 06:30:10|175891.2|175801.2|175890.9|175800.9|175891.5|175801.5|175888.5|175798.5|4
1726641020000|2024-09-18 06:30:20|175891.1|175801.1|175891.1|175801.1|175891.1|175801.1|175891.1|175801.1|1
1726641030000|2024-09-18 06:30:30|175890.9|175800.9|175925.1|175835.1|175948.4|175858.4|175890.9|175800.9|10
1726641040000|2024-09-18 06:30:40|175926|175836|175938.3|175848.3|175938.3|175848.3|175926|175836|8
1726641050000|2024-09-18 06:30:50|175936.4|175846.4|175938.7|175848.7|175939|175849|175927|175837|10
1726641060000|2024-09-18 06:31:00|175940|175850|175940|175850|175940|175850|175939.9|175849.9|3
1726641070000|2024-09-18 06:31:10|175940.8|175850.8|175928.8|175838.8|175940.8|175850.8|175928.8|175838.8|6
1726641080000|2024-09-18 06:31:20|175927.7|175837.7|175919.3|175829.3|175928.8|175838.8|175913|175823|12
1726641090000|2024-09-18 06:31:30|175914.9|175824.9|175912.3|175822.3|175914.9|175824.9|175912.3|175822.3|3
1726641100000|2024-09-18 06:31:40|175914.3|175824.3|175866.7|175776.7|175914.5|175824.5|175862.4|175772.4|15
1726641110000|2024-09-18 06:31:50|175870.3|175780.3|175864.9|175774.9|175870.3|175780.3|175845.7|175755.7|14
1726641120000|2024-09-18 06:32:00|175864.6|175774.6|175868.1|175778.1|175868.1|175778.1|175864.6|175774.6|3
1726641130000|2024-09-18 06:32:10|175869.3|175779.3|175869.6|175779.6|175869.6|175779.6|175867.4|175777.4|4
1726641140000|2024-09-18 06:32:20|175874.6|175784.6|175877.8|175787.8|175882.2|175792.2|175874.6|175784.6|6
1726641150000|2024-09-18 06:32:30|175872.8|175782.8|175872.5|175782.5|175875.2|175785.2|175872.5|175782.5|6
1726641160000|2024-09-18 06:32:40|175871.2|175781.2|175858.9|175768.9|175874.4|175784.4|175858.1|175768.1|11
1726641170000|2024-09-18 06:32:50|175858.1|175768.1|175840.2|175750.2|175858.1|175768.1|175833.7|175743.7|9
1726641180000|2024-09-18 06:33:00|175840.7|175750.7|175844.7|175754.7|175844.7|175754.7|175832.7|175742.7|9
1726641190000|2024-09-18 06:33:10|175845|175755|175839.3|175749.3|175845.4|175755.4|175837.5|175747.5|8
1726641200000|2024-09-18 06:33:20|175811|175721|175811.6|175721.6|175816.8|175726.8|175810.5|175720.5|12
1726641210000|2024-09-18 06:33:30|175811.3|175721.3|175804.9|175714.9|175811.3|175721.3|175804.9|175714.9|5
1726641220000|2024-09-18 06:33:40|175802.2|175712.2|175802.2|175712.2|175802.2|175712.2|175802.2|175712.2|1
1726641230000|2024-09-18 06:33:50|175804.9|175714.9|175802.3|175712.3|175804.9|175714.9|175802.2|175712.2|5
1726641240000|2024-09-18 06:34:00|175804.3|175714.3|175804.6|175714.6|175806.7|175716.7|175799.1|175709.1|11
1726641260000|2024-09-18 06:34:20|175805.8|175715.8|175803.9|175713.9|175807.5|175717.5|175803.3|175713.3|9
1726641270000|2024-09-18 06:34:30|175804.6|175714.6|175806.8|175716.8|175806.9|175716.9|175804.6|175714.6|4
1726641280000|2024-09-18 06:34:40|175807.6|175717.6|175839.4|175749.4|175839.4|175749.4|175806.6|175716.6|14
1726641290000|2024-09-18 06:34:50|175837.9|175747.9|175846.8|175756.8|175851.2|175761.2|175837.9|175747.9|17
1726641300000|2024-09-18 06:35:00|175845.5|175755.5|175849.4|175759.4|175849.5|175759.5|175845|175755|8
1726641310000|2024-09-18 06:35:10|175850.1|175760.1|175843.8|175753.8|175851.4|175761.4|175843.7|175753.7|14
1726641320000|2024-09-18 06:35:20|175841.8|175751.8|175815.6|175725.6|175841.8|175751.8|175813.8|175723.8|14
1726641330000|2024-09-18 06:35:30|175815.2|175725.2|175814.5|175724.5|175816.1|175726.1|175810.9|175720.9|4
1726641340000|2024-09-18 06:35:40|175814.6|175724.6|175820.9|175730.9|175820.9|175730.9|175814.6|175724.6|3
1726641350000|2024-09-18 06:35:50|175821|175731|175820.7|175730.7|175821|175731|175818.5|175728.5|4
1726641360000|2024-09-18 06:36:00|175818.3|175728.3|175816.5|175726.5|175818.3|175728.3|175816.5|175726.5|2
1726641370000|2024-09-18 06:36:10|175816.6|175726.6|175804.3|175714.3|175821.5|175731.5|175799.8|175709.8|15
1726641380000|2024-09-18 06:36:20|175804.8|175714.8|175800.7|175710.7|175805.4|175715.4|175800.7|175710.7|7
1726641390000|2024-09-18 06:36:30|175804.5|175714.5|175805.2|175715.2|175805.2|175715.2|175797.6|175707.6|7
1726641400000|2024-09-18 06:36:40|175800.7|175710.7|175798.2|175708.2|175800.7|175710.7|175798.2|175708.2|2
1726641410000|2024-09-18 06:36:50|175801.9|175711.9|175797.3|175707.3|175804|175714|175797.3|175707.3|3
1726641420000|2024-09-18 06:37:00|175796.3|175706.3|175797.1|175707.1|175799.2|175709.2|175793.6|175703.6|6
1726641430000|2024-09-18 06:37:10|175791.8|175701.8|175801|175711|175805.8|175715.8|175791.8|175701.8|12
1726641440000|2024-09-18 06:37:20|175801.5|175711.5|175801.5|175711.5|175801.5|175711.5|175801.5|175711.5|1
1726641460000|2024-09-18 06:37:40|175802.3|175712.3|175798.1|175708.1|175802.3|175712.3|175798.1|175708.1|2
1726641470000|2024-09-18 06:37:50|175799.1|175709.1|175791.6|175701.6|175800|175710|175788.2|175698.2|6
1726641480000|2024-09-18 06:38:00|175791.1|175701.1|175787.8|175697.8|175791.5|175701.5|175786.1|175696.1|11
1726641490000|2024-09-18 06:38:10|175787|175697|175779.5|175689.5|175787|175697|175773.9|175683.9|3
1726641500000|2024-09-18 06:38:20|175791.1|175701.1|175808.6|175718.6|175821.6|175731.6|175791.1|175701.1|11
1726641510000|2024-09-18 06:38:30|175809.6|175719.6|175822.1|175732.1|175822.1|175732.1|175809.6|175719.6|3
1726641530000|2024-09-18 06:38:50|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|1
1726641540000|2024-09-18 06:39:00|175820.8|175730.8|175820.8|175730.8|175820.8|175730.8|175820.8|175730.8|1
1726641550000|2024-09-18 06:39:10|175822.2|175732.2|175826|175736|175834.1|175744.1|175822.2|175732.2|11
1726641560000|2024-09-18 06:39:20|175826.5|175736.5|175821.7|175731.7|175826.5|175736.5|175819.4|175729.4|4
1726641570000|2024-09-18 06:39:30|175822.8|175732.8|175815.7|175725.7|175824.4|175734.4|175815.7|175725.7|6
1726641580000|2024-09-18 06:39:40|175817.8|175727.8|175800.5|175710.5|175817.8|175727.8|175797.4|175707.4|9
1726641590000|2024-09-18 06:39:50|175798.8|175708.8|175784.1|175694.1|175798.8|175708.8|175783.3|175693.3|9
1726641600000|2024-09-18 06:40:00|175782.6|175692.6|175780.2|175690.2|175782.6|175692.6|175780.2|175690.2|3
1726641610000|2024-09-18 06:40:10|175780|175690|175781.3|175691.3|175781.3|175691.3|175779.9|175689.9|3
1726641630000|2024-09-18 06:40:30|175780|175690|175781.1|175691.1|175781.1|175691.1|175780|175690|3
1726641640000|2024-09-18 06:40:40|175778.4|175688.4|175781.1|175691.1|175781.1|175691.1|175778.4|175688.4|4
1726641660000|2024-09-18 06:41:00|175780.3|175690.3|175780.3|175690.3|175780.3|175690.3|175780.3|175690.3|1
1726641670000|2024-09-18 06:41:10|175779.4|175689.4|175779.4|175689.4|175779.4|175689.4|175779.4|175689.4|1
1726641680000|2024-09-18 06:41:20|175782|175692|175778.6|175688.6|175782|175692|175778.6|175688.6|9
1726641690000|2024-09-18 06:41:30|175781.5|175691.5|175781.3|175691.3|175781.5|175691.5|175778.4|175688.4|5
1726641700000|2024-09-18 06:41:40|175780.4|175690.4|175779.6|175689.6|175781.3|175691.3|175779.6|175689.6|3
1726641710000|2024-09-18 06:41:50|175780.6|175690.6|175780.6|175690.6|175780.6|175690.6|175780.6|175690.6|1
1726641720000|2024-09-18 06:42:00|175779.7|175689.7|175779.7|175689.7|175779.7|175689.7|175779.7|175689.7|1
1726641730000|2024-09-18 06:42:10|175783.1|175693.1|175790.1|175700.1|175790.1|175700.1|175783.1|175693.1|4
1726641740000|2024-09-18 06:42:20|175791|175701|175793.7|175703.7|175793.7|175703.7|175791|175701|3
1726641750000|2024-09-18 06:42:30|175795.9|175705.9|175823.6|175733.6|175823.6|175733.6|175795.9|175705.9|5
1726641760000|2024-09-18 06:42:40|175855.3|175765.3|175856.5|175766.5|175857.7|175767.7|175848.6|175758.6|14
1726641770000|2024-09-18 06:42:50|175862.4|175772.4|175861.5|175771.5|175863.6|175773.6|175861.5|175771.5|6
1726641780000|2024-09-18 06:43:00|175858|175768|175860.6|175770.6|175860.6|175770.6|175852.2|175762.2|5
1726641790000|2024-09-18 06:43:10|175860.9|175770.9|175847.5|175757.5|175863.8|175773.8|175847.5|175757.5|5
1726641800000|2024-09-18 06:43:20|175846.6|175756.6|175840.9|175750.9|175846.6|175756.6|175839.1|175749.1|6
1726641810000|2024-09-18 06:43:30|175840.8|175750.8|175847.9|175757.9|175852.5|175762.5|175840.8|175750.8|6
1726641820000|2024-09-18 06:43:40|175850.7|175760.7|175851.7|175761.7|175851.7|175761.7|175850.7|175760.7|2
1726641830000|2024-09-18 06:43:50|175852.7|175762.7|175852.8|175762.8|175854.1|175764.1|175852.7|175762.7|3
1726641840000|2024-09-18 06:44:00|175854|175764|175856.6|175766.6|175860.4|175770.4|175853.6|175763.6|8
1726641850000|2024-09-18 06:44:10|175858|175768|175859.3|175769.3|175860.6|175770.6|175858|175768|4
1726641860000|2024-09-18 06:44:20|175856.1|175766.1|175859.6|175769.6|175859.6|175769.6|175856.1|175766.1|2
1726641870000|2024-09-18 06:44:30|175859.7|175769.7|175864.3|175774.3|175864.3|175774.3|175859.7|175769.7|5
1726641880000|2024-09-18 06:44:40|175861.6|175771.6|175872.3|175782.3|175873.6|175783.6|175861.6|175771.6|10
1726641890000|2024-09-18 06:44:50|175873.6|175783.6|175846.1|175756.1|175873.6|175783.6|175841.7|175751.7|11
1726641900000|2024-09-18 06:45:00|175857.3|175767.3|175863.4|175773.4|175863.4|175773.4|175856.3|175766.3|6
1726641910000|2024-09-18 06:45:10|175840.1|175750.1|175818|175728|175849.5|175759.5|175818|175728|12
1726641920000|2024-09-18 06:45:20|175819.1|175729.1|175822.9|175732.9|175822.9|175732.9|175819.1|175729.1|2
1726641930000|2024-09-18 06:45:30|175821.7|175731.7|175823.1|175733.1|175823.1|175733.1|175817.8|175727.8|5
1726641940000|2024-09-18 06:45:40|175811.5|175721.5|175810.1|175720.1|175811.5|175721.5|175809.8|175719.8|5
1726641950000|2024-09-18 06:45:50|175813.3|175723.3|175822.8|175732.8|175822.8|175732.8|175813.3|175723.3|2
1726641960000|2024-09-18 06:46:00|175824.6|175734.6|175821.7|175731.7|175824.6|175734.6|175820|175730|6
1726641970000|2024-09-18 06:46:10|175822.2|175732.2|175826.4|175736.4|175826.4|175736.4|175822.2|175732.2|2
1726641980000|2024-09-18 06:46:20|175825.2|175735.2|175826.4|175736.4|175826.4|175736.4|175825.2|175735.2|2
1726641990000|2024-09-18 06:46:30|175825.2|175735.2|175829.6|175739.6|175831.5|175741.5|175825.2|175735.2|6
1726642000000|2024-09-18 06:46:40|175831.6|175741.6|175829.7|175739.7|175832.8|175742.8|175829.7|175739.7|4
1726642010000|2024-09-18 06:46:50|175829.3|175739.3|175826.8|175736.8|175829.3|175739.3|175826.8|175736.8|2
1726642020000|2024-09-18 06:47:00|175829.3|175739.3|175827.3|175737.3|175829.3|175739.3|175826.5|175736.5|4
1726642030000|2024-09-18 06:47:10|175824.6|175734.6|175823.1|175733.1|175824.6|175734.6|175821.7|175731.7|3
1726642040000|2024-09-18 06:47:20|175823.8|175733.8|175824.2|175734.2|175824.2|175734.2|175822.5|175732.5|4
1726642050000|2024-09-18 06:47:30|175821|175731|175822.8|175732.8|175822.8|175732.8|175821|175731|2
1726642060000|2024-09-18 06:47:40|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|1
1726642070000|2024-09-18 06:47:50|175821.5|175731.5|175823.2|175733.2|175823.2|175733.2|175821.5|175731.5|2
1726642080000|2024-09-18 06:48:00|175821.9|175731.9|175819.8|175729.8|175821.9|175731.9|175819.8|175729.8|2
1726642090000|2024-09-18 06:48:10|175820.7|175730.7|175821.8|175731.8|175821.8|175731.8|175820.7|175730.7|2
1726642110000|2024-09-18 06:48:30|175822.2|175732.2|175821.7|175731.7|175822.2|175732.2|175821.7|175731.7|2
1726642120000|2024-09-18 06:48:40|175820.9|175730.9|175824.6|175734.6|175824.6|175734.6|175820.9|175730.9|2
1726642130000|2024-09-18 06:48:50|175828.3|175738.3|175827.1|175737.1|175828.3|175738.3|175827.1|175737.1|3
1726642140000|2024-09-18 06:49:00|175826.1|175736.1|175822.5|175732.5|175826.1|175736.1|175822.1|175732.1|7
1726642150000|2024-09-18 06:49:10|175819.3|175729.3|175824.2|175734.2|175824.2|175734.2|175819.3|175729.3|3
1726642160000|2024-09-18 06:49:20|175823.9|175733.9|175822.3|175732.3|175823.9|175733.9|175822.3|175732.3|2
1726642170000|2024-09-18 06:49:30|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|1
1726642190000|2024-09-18 06:49:50|175824.3|175734.3|175822.2|175732.2|175824.3|175734.3|175822.2|175732.2|2
1726642200000|2024-09-18 06:50:00|175823.9|175733.9|175823.6|175733.6|175825.3|175735.3|175822.7|175732.7|6
1726642210000|2024-09-18 06:50:10|175824|175734|175816.2|175726.2|175824|175734|175816.2|175726.2|7
1726642220000|2024-09-18 06:50:20|175816.4|175726.4|175770.9|175680.9|175816.4|175726.4|175767.4|175650.1|11
1726642230000|2024-09-18 06:50:30|175771.6|175681.6|175769.3|175679.3|175786|175681.6|175768.7|175656|10
1726642240000|2024-09-18 06:50:40|175769.4|175679.4|175760.2|175670.2|175769.4|175679.4|175742.7|175652.7|14
1726642250000|2024-09-18 06:50:50|175758.1|175668.1|175767.7|175677.7|175767.7|175677.7|175746.5|175656.5|23
1726642260000|2024-09-18 06:51:00|175768.3|175678.3|175763.4|175673.4|175768.9|175678.9|175763.2|175673.2|9
1726642270000|2024-09-18 06:51:10|175763.6|175673.6|175763.6|175673.6|175763.6|175673.6|175763.6|175673.6|1
1726642280000|2024-09-18 06:51:20|175763.4|175673.4|175764.8|175674.8|175765.1|175675.1|175762.8|175672.8|5
1726642290000|2024-09-18 06:51:30|175756.9|175666.9|175761.8|175671.8|175762.6|175672.6|175756.9|175666.9|4
1726642300000|2024-09-18 06:51:40|175759.3|175669.3|175764.3|175674.3|175770.9|175680.9|175759.3|175669.3|13
1726642310000|2024-09-18 06:51:50|175768|175678|175764.2|175674.2|175768|175678|175764.2|175674.2|2
1726642320000|2024-09-18 06:52:00|175764.3|175674.3|175770|175680|175770|175680|175764.3|175674.3|4
1726642330000|2024-09-18 06:52:10|175769.9|175679.9|175767.6|175677.6|175770|175680|175767.6|175677.6|5
1726642340000|2024-09-18 06:52:20|175764|175674|175767.4|175677.4|175767.4|175677.4|175764|175674|3
1726642350000|2024-09-18 06:52:30|175767.2|175677.2|175763.9|175673.9|175769|175679|175763.9|175673.9|7
1726642360000|2024-09-18 06:52:40|175765.5|175675.5|175799.7|175709.7|175800.9|175710.9|175765.5|175675.5|11
1726642370000|2024-09-18 06:52:50|175802.8|175712.8|175799.5|175709.5|175804.7|175714.7|175795.5|175705.5|9
1726642380000|2024-09-18 06:53:00|175798.5|175708.5|175797.5|175707.5|175800.7|175710.7|175797.2|175707.2|7
1726642390000|2024-09-18 06:53:10|175797.2|175707.2|175792.5|175702.5|175797.5|175707.5|175792.5|175702.5|10
1726642400000|2024-09-18 06:53:20|175793.8|175703.8|175798.5|175708.5|175807.7|175717.7|175793.8|175703.8|7
1726642410000|2024-09-18 06:53:30|175797.5|175707.5|175794.5|175704.5|175797.5|175707.5|175794.5|175704.5|4
1726642420000|2024-09-18 06:53:40|175792.7|175702.7|175791.9|175701.9|175794.4|175704.4|175791.9|175701.9|4
1726642430000|2024-09-18 06:53:50|175791.3|175701.3|175795.9|175705.9|175795.9|175705.9|175788.6|175698.6|7
1726642440000|2024-09-18 06:54:00|175797.5|175707.5|175807.7|175717.7|175808.7|175718.7|175796.6|175706.6|8
1726642450000|2024-09-18 06:54:10|175805.4|175715.4|175791.2|175701.2|175806.3|175716.3|175787.9|175697.9|13
1726642460000|2024-09-18 06:54:20|175791.1|175701.1|175792|175702|175792|175702|175791.1|175701.1|5
1726642470000|2024-09-18 06:54:30|175790.4|175700.4|175787.8|175697.8|175790.4|175700.4|175786.7|175696.7|9
1726642480000|2024-09-18 06:54:40|175782.4|175692.4|175782.2|175692.2|175782.4|175692.4|175782.2|175692.2|2
1726642490000|2024-09-18 06:54:50|175779.1|175689.1|175779|175689|175779.1|175689.1|175779|175689|2
1726642500000|2024-09-18 06:55:00|175778.5|175688.5|175785.4|175695.4|175785.4|175695.4|175777.1|175687.1|7
1726642510000|2024-09-18 06:55:10|175785.3|175695.3|175785.7|175695.7|175785.7|175695.7|175782.7|175692.7|7
1726642520000|2024-09-18 06:55:20|175785.6|175695.6|175780.8|175690.8|175785.6|175695.6|175780.8|175690.8|4
1726642530000|2024-09-18 06:55:30|175784|175694|175784.5|175694.5|175784.5|175694.5|175781.3|175691.3|5
1726642540000|2024-09-18 06:55:40|175784.4|175694.4|175784.4|175694.4|175784.4|175694.4|175784.4|175694.4|1
1726642550000|2024-09-18 06:55:50|175781.3|175691.3|175787|175697|175787|175697|175781|175691|6
1726642560000|2024-09-18 06:56:00|175785.8|175695.8|175779.8|175689.8|175785.8|175695.8|175779.8|175689.8|6
1726642570000|2024-09-18 06:56:10|175783|175693|175783|175693|175783|175693|175783|175693|1
1726642580000|2024-09-18 06:56:20|175785.6|175695.6|175785.9|175695.9|175785.9|175695.9|175784.7|175694.7|3
1726642590000|2024-09-18 06:56:30|175783|175693|175785.6|175695.6|175786.6|175696.6|175771.4|175681.4|7
1726642600000|2024-09-18 06:56:40|175786.5|175696.5|175791.6|175701.6|175791.6|175701.6|175786.5|175696.5|6
1726642610000|2024-09-18 06:56:50|175791.7|175701.7|175794.4|175704.4|175795.8|175705.8|175790.2|175700.2|5
1726642620000|2024-09-18 06:57:00|175795.5|175705.5|175800.1|175710.1|175800.1|175710.1|175795.5|175705.5|5
1726642630000|2024-09-18 06:57:10|175803.2|175713.2|175790.6|175700.6|175807|175717|175787|175697|7
1726642640000|2024-09-18 06:57:20|175791.8|175701.8|175792.7|175702.7|175794.4|175704.4|175791.8|175701.8|4
1726642650000|2024-09-18 06:57:30|175790.7|175700.7|175790.7|175700.7|175790.7|175700.7|175790.7|175700.7|1
1726642660000|2024-09-18 06:57:40|175790|175700|175789.5|175699.5|175790|175700|175789.4|175699.4|5
1726642670000|2024-09-18 06:57:50|175790|175700|175775|175685|175790.3|175700.3|175770.4|175680.4|13
1726642680000|2024-09-18 06:58:00|175773.3|175683.3|175762.1|175672.1|175773.3|175683.3|175762.1|175672.1|6
1726642690000|2024-09-18 06:58:10|175760.3|175670.3|175726.3|175636.3|175760.3|175670.3|175726.3|175636.3|14
1726642700000|2024-09-18 06:58:20|175724.7|175634.7|175719.6|175629.6|175724.7|175634.7|175717.8|175627.8|9
1726642710000|2024-09-18 06:58:30|175720.7|175630.7|175716.3|175626.3|175720.7|175630.7|175712.5|175622.5|16
1726642720000|2024-09-18 06:58:40|175714.2|175624.2|175714.7|175624.7|175715.9|175625.9|175714.2|175624.2|5
1726642730000|2024-09-18 06:58:50|175715.8|175625.8|175714.7|175624.7|175715.8|175625.8|175714.7|175624.7|2
1726642740000|2024-09-18 06:59:00|175715.8|175625.8|175712.6|175622.6|175715.8|175625.8|175712.6|175622.6|5
1726642750000|2024-09-18 06:59:10|175713.8|175623.8|175716.6|175626.6|175716.6|175626.6|175713.8|175623.8|2
1726642760000|2024-09-18 06:59:20|175697.6|175607.6|175719|175629|175719.6|175629.6|175697.6|175607.6|7
1726642770000|2024-09-18 06:59:30|175720.3|175630.3|175720.5|175630.5|175720.8|175630.8|175719.6|175629.6|9
1726642780000|2024-09-18 06:59:40|175720.1|175630.1|175728.8|175638.8|175728.8|175638.8|175720.1|175630.1|7
1726642790000|2024-09-18 06:59:50|175728.6|175638.6|175721.8|175631.8|175728.6|175638.6|175721.8|175631.8|5
1726642800000|2024-09-18 07:00:00|175720.1|175630.1|175692|175602|175720.1|175630.1|175692|175602|13
1726642810000|2024-09-18 07:00:10|175713.5|175623.5|175710.8|175620.8|175713.5|175623.5|175710.8|175620.8|5
1726642820000|2024-09-18 07:00:20|175707.1|175617.1|175714.1|175624.1|175714.1|175624.1|175707.1|175617.1|4
1726642830000|2024-09-18 07:00:30|175714.9|175624.9|175714.9|175624.9|175714.9|175624.9|175714.9|175624.9|1
1726642850000|2024-09-18 07:00:50|175717.8|175627.8|175684|175594|175717.8|175627.8|175683.8|175593.8|8
1726642860000|2024-09-18 07:01:00|175681.3|175591.3|175663.6|175573.6|175681.3|175591.3|175658.1|175568.1|15
1726642870000|2024-09-18 07:01:10|175661|175571|175663.5|175573.5|175663.5|175573.5|175660.8|175570.8|5
1726642880000|2024-09-18 07:01:20|175663.3|175573.3|175662.9|175572.9|175663.3|175573.3|175662.9|175572.9|4
1726642890000|2024-09-18 07:01:30|175663.4|175573.4|175666.4|175576.4|175667.7|175577.7|175661.1|175571.1|10
1726642900000|2024-09-18 07:01:40|175666.2|175576.2|175634.3|175544.3|175666.2|175576.2|175628.7|175538.7|26
1726642910000|2024-09-18 07:01:50|175634.4|175544.4|175638.3|175548.3|175638.3|175548.3|175629.5|175539.5|14
1726642920000|2024-09-18 07:02:00|175634.9|175544.9|175632|175542|175634.9|175544.9|175624.7|175534.7|10
1726642930000|2024-09-18 07:02:10|175631.9|175541.9|175628.9|175538.9|175632.4|175542.4|175615.5|175525.5|16
1726642940000|2024-09-18 07:02:20|175626.9|175536.9|175688.9|175598.9|175688.9|175598.9|175621.1|175531.1|17
1726642950000|2024-09-18 07:02:30|175684.6|175594.6|175684.6|175594.6|175684.6|175594.6|175671.8|175581.8|13
1726642960000|2024-09-18 07:02:40|175685.4|175595.4|175712.3|175622.3|175714.1|175624.1|175685.4|175595.4|17
1726642970000|2024-09-18 07:02:50|175714.1|175624.1|175713.4|175623.4|175714.1|175624.1|175713.3|175623.3|4
1726642980000|2024-09-18 07:03:00|175709.3|175619.3|175708.2|175618.2|175709.3|175619.3|175707.5|175617.5|4
1726642990000|2024-09-18 07:03:10|175708.1|175618.1|175702.8|175612.8|175708.1|175618.1|175702|175612|11
1726643000000|2024-09-18 07:03:20|175700.5|175610.5|175706.7|175616.7|175706.7|175616.7|175692.9|175602.9|14
1726643010000|2024-09-18 07:03:30|175707.9|175617.9|175698.4|175608.4|175708.9|175618.9|175698.3|175608.3|11
1726643020000|2024-09-18 07:03:40|175696.5|175606.5|175693.2|175603.2|175696.5|175606.5|175683.4|175593.4|15
1726643030000|2024-09-18 07:03:50|175698|175608|175723.2|175633.2|175735|175645|175697.8|175607.8|16
1726643040000|2024-09-18 07:04:00|175721.5|175631.5|175707.2|175617.2|175723.6|175633.6|175703.2|175613.2|11
1726643050000|2024-09-18 07:04:10|175707.5|175617.5|175722.2|175632.2|175722.2|175632.2|175703.6|175613.6|13
1726643060000|2024-09-18 07:04:20|175722.9|175632.9|175727.7|175637.7|175728.5|175638.5|175722.8|175632.8|7
1726643070000|2024-09-18 07:04:30|175730.8|175640.8|175732.7|175642.7|175732.7|175642.7|175730.8|175640.8|4
1726643080000|2024-09-18 07:04:40|175733.6|175643.6|175730.4|175640.4|175733.7|175643.7|175730.2|175640.2|9
1726643090000|2024-09-18 07:04:50|175730|175640|175733.8|175643.8|175733.8|175643.8|175729.6|175639.6|11
1726643100000|2024-09-18 07:05:00|175734|175644|175733.6|175643.6|175734.1|175644.1|175733.6|175643.6|6
1726643110000|2024-09-18 07:05:10|175733|175643|175731.7|175641.7|175733|175643|175731.4|175641.4|6
1726643120000|2024-09-18 07:05:20|175729|175639|175730.5|175640.5|175730.7|175640.7|175728.4|175638.4|7
1726643130000|2024-09-18 07:05:30|175731.1|175641.1|175731.7|175641.7|175732.3|175642.3|175731.1|175641.1|5
1726643150000|2024-09-18 07:05:50|175730.2|175640.2|175710.5|175620.5|175730.2|175640.2|175703.9|175613.9|10
1726643160000|2024-09-18 07:06:00|175707.9|175617.9|175707|175617|175707.9|175617.9|175705.8|175615.8|6
1726643170000|2024-09-18 07:06:10|175707.6|175617.6|175725.6|175635.6|175725.9|175635.9|175707.6|175617.6|11
1726643180000|2024-09-18 07:06:20|175725.8|175635.8|175725.7|175635.7|175725.8|175635.8|175725.5|175635.5|3
1726643190000|2024-09-18 07:06:30|175725.5|175635.5|175723.3|175633.3|175725.7|175635.7|175723.1|175633.1|9
1726643200000|2024-09-18 07:06:40|175725.8|175635.8|175722.1|175632.1|175725.8|175635.8|175720.6|175630.6|8
1726643210000|2024-09-18 07:06:50|175720.1|175630.1|175724.5|175634.5|175724.5|175634.5|175720.1|175630.1|6
1726643220000|2024-09-18 07:07:00|175734|175644|175732.8|175642.8|175734|175644|175730.3|175640.3|8
1726643230000|2024-09-18 07:07:10|175732.9|175642.9|175729.6|175639.6|175732.9|175642.9|175727|175637|6
1726643240000|2024-09-18 07:07:20|175729.5|175639.5|175728.8|175638.8|175733.9|175643.9|175727.2|175637.2|5
1726643250000|2024-09-18 07:07:30|175729|175639|175740.1|175650.1|175740.2|175650.2|175727.1|175637.1|10
1726643260000|2024-09-18 07:07:40|175741.9|175651.9|175732.7|175642.7|175742|175652|175729.5|175639.5|9
1726643270000|2024-09-18 07:07:50|175736.3|175646.3|175729.8|175639.8|175739.1|175649.1|175729.8|175639.8|7
1726643290000|2024-09-18 07:08:10|175735.6|175645.6|175733.4|175643.4|175736.7|175646.7|175731.5|175641.5|12
1726643300000|2024-09-18 07:08:20|175733.3|175643.3|175732.9|175642.9|175733.4|175643.4|175729.9|175639.9|6
1726643310000|2024-09-18 07:08:30|175733|175643|175733|175643|175733|175643|175729.9|175639.9|9
1726643320000|2024-09-18 07:08:40|175732.9|175642.9|175731.9|175641.9|175733.1|175643.1|175729.8|175639.8|8
1726643330000|2024-09-18 07:08:50|175731.5|175641.5|175732.2|175642.2|175732.2|175642.2|175731.5|175641.5|4
1726643340000|2024-09-18 07:09:00|175737.4|175647.4|175738.2|175648.2|175738.2|175648.2|175737.4|175647.4|4
1726643350000|2024-09-18 07:09:10|175739.4|175649.4|175741.2|175651.2|175741.2|175651.2|175739.4|175649.4|4
1726643360000|2024-09-18 07:09:20|175741.1|175651.1|175736|175646|175741.2|175651.2|175732.4|175642.4|14
1726643370000|2024-09-18 07:09:30|175732.4|175642.4|175735.3|175645.3|175735.5|175645.5|175731.9|175641.9|11
1726643380000|2024-09-18 07:09:40|175735.4|175645.4|175734.6|175644.6|175735.4|175645.4|175734.5|175644.5|8
1726643390000|2024-09-18 07:09:50|175734.5|175644.5|175734.4|175644.4|175734.8|175644.8|175734.3|175644.3|6
1726643400000|2024-09-18 07:10:00|175735.8|175645.8|175733.6|175643.6|175735.8|175645.8|175733.2|175643.2|6
1726643410000|2024-09-18 07:10:10|175733.7|175643.7|175731.6|175641.6|175733.7|175643.7|175729.9|175639.9|9
1726643420000|2024-09-18 07:10:20|175731.5|175641.5|175731.8|175641.8|175731.9|175641.9|175730.5|175640.5|10
1726643430000|2024-09-18 07:10:30|175731.9|175641.9|175731.9|175641.9|175732.2|175642.2|175731.8|175641.8|5
1726643440000|2024-09-18 07:10:40|175728|175638|175730.1|175640.1|175730.1|175640.1|175728|175638|3
1726643450000|2024-09-18 07:10:50|175728.8|175638.8|175730.1|175640.1|175730.1|175640.1|175728.8|175638.8|2
1726643460000|2024-09-18 07:11:00|175734.1|175644.1|175732.7|175642.7|175737.8|175647.8|175732.7|175642.7|6
1726643470000|2024-09-18 07:11:10|175736.1|175646.1|175735.4|175645.4|175736.1|175646.1|175735.4|175645.4|2
1726643480000|2024-09-18 07:11:20|175734.8|175644.8|175726.3|175636.3|175735.7|175645.7|175726.3|175636.3|5
1726643490000|2024-09-18 07:11:30|175724.9|175634.9|175724.5|175634.5|175725.8|175635.8|175722.4|175632.4|7
1726643500000|2024-09-18 07:11:40|175724.4|175634.4|175719.8|175629.8|175725.8|175635.8|175719.8|175629.8|10
1726643510000|2024-09-18 07:11:50|175719.7|175629.7|175720.6|175630.6|175720.7|175630.7|175718.6|175628.6|7
1726643520000|2024-09-18 07:12:00|175720.7|175630.7|175718.6|175628.6|175720.7|175630.7|175718.6|175628.6|7
1726643530000|2024-09-18 07:12:10|175718.2|175628.2|175621.3|175531.3|175718.4|175628.4|175618.9|175528.9|19
1726643540000|2024-09-18 07:12:20|175619.3|175529.3|175647.1|175517.1|175647.4|175529.3|175618.8|175505.7|17
1726643550000|2024-09-18 07:12:30|175648.9|175518.9|175646.5|175516.5|175648.9|175518.9|175639.1|175509.1|12
1726643560000|2024-09-18 07:12:40|175644.7|175514.7|175643|175513|175644.7|175514.7|175641.4|175511.4|7
1726643570000|2024-09-18 07:12:50|175643.3|175513.3|175629.1|175539.1|175655.1|175539.1|175629.1|175513.3|12
1726643580000|2024-09-18 07:13:00|175631.5|175541.5|175628.5|175538.5|175632.6|175542.6|175625|175535|18
1726643590000|2024-09-18 07:13:10|175632.3|175542.3|175634.6|175544.6|175634.6|175544.6|175625.9|175535.9|12
1726643600000|2024-09-18 07:13:20|175635.4|175545.4|175699.8|175609.8|175699.8|175609.8|175635.4|175545.4|24
1726643610000|2024-09-18 07:13:30|175691|175601|175672.4|175582.4|175691|175601|175667.2|175577.2|20
1726643620000|2024-09-18 07:13:40|175677.3|175587.3|175647.3|175557.3|175686.7|175596.7|175644.7|175554.7|16
1726643630000|2024-09-18 07:13:50|175649.9|175559.9|175653|175563|175655.7|175565.7|175649.9|175559.9|10
1726643640000|2024-09-18 07:14:00|175663.3|175573.3|175648.2|175558.2|175663.3|175573.3|175648.2|175558.2|13
1726643650000|2024-09-18 07:14:10|175649.2|175559.2|175650.3|175560.3|175662.2|175572.2|175649.2|175559.2|8
1726643660000|2024-09-18 07:14:20|175651.3|175561.3|175660.5|175570.5|175667.7|175577.7|175651.3|175561.3|17
1726643670000|2024-09-18 07:14:30|175660.7|175570.7|175666.8|175576.8|175672.4|175582.4|175657.6|175567.6|16
1726643680000|2024-09-18 07:14:40|175665|175575|175677.9|175587.9|175679.8|175589.8|175662.3|175572.3|15
1726643690000|2024-09-18 07:14:50|175679.9|175589.9|175690.9|175600.9|175690.9|175600.9|175679.9|175589.9|14
1726643700000|2024-09-18 07:15:00|175688.7|175598.7|175689.8|175599.8|175694.3|175604.3|175685.1|175595.1|10
1726643710000|2024-09-18 07:15:10|175672.6|175582.6|175672|175582|175676.2|175586.2|175669.6|175579.6|19
1726643720000|2024-09-18 07:15:20|175671.2|175581.2|175665.6|175575.6|175671.2|175581.2|175658.1|175568.1|17
1726643730000|2024-09-18 07:15:30|175665.8|175575.8|175722.7|175632.7|175725.5|175635.5|175665.8|175575.8|16
1726643740000|2024-09-18 07:15:40|175722.8|175632.8|175712.9|175622.9|175723.2|175633.2|175703.8|175613.8|14
1726643750000|2024-09-18 07:15:50|175713.1|175623.1|175704.3|175614.3|175713.1|175623.1|175702.5|175612.5|18
1726643760000|2024-09-18 07:16:00|175705|175615|175673.1|175583.1|175705.2|175615.2|175673.1|175583.1|22
1726643770000|2024-09-18 07:16:10|175672.5|175582.5|175652.2|175562.2|175672.5|175582.5|175645.8|175555.8|16
1726643780000|2024-09-18 07:16:20|175652.8|175562.8|175640.8|175550.8|175657.9|175567.9|175638.5|175548.5|15
1726643790000|2024-09-18 07:16:30|175640.6|175550.6|175643.7|175553.7|175646.9|175556.9|175640.2|175550.2|14
1726643800000|2024-09-18 07:16:40|175642|175552|175635.3|175545.3|175645.7|175555.7|175631.2|175541.2|14
1726643810000|2024-09-18 07:16:50|175634.6|175544.6|175634.5|175544.5|175635.5|175545.5|175631.2|175541.2|11
1726643820000|2024-09-18 07:17:00|175634.4|175544.4|175635.2|175545.2|175638.9|175548.9|175632.3|175542.3|11
1726643830000|2024-09-18 07:17:10|175635.7|175545.7|175633.1|175543.1|175637.5|175547.5|175633.1|175543.1|10
1726643840000|2024-09-18 07:17:20|175635.2|175545.2|175639.4|175549.4|175639.4|175549.4|175633.2|175543.2|9
1726643850000|2024-09-18 07:17:30|175639.3|175549.3|175632.5|175542.5|175643.7|175553.7|175632.5|175542.5|14
1726643860000|2024-09-18 07:17:40|175634.7|175544.7|175636.4|175546.4|175636.5|175546.5|175632.8|175542.8|9
1726643870000|2024-09-18 07:17:50|175636.3|175546.3|175634.9|175544.9|175636.3|175546.3|175634.8|175544.8|5
1726643880000|2024-09-18 07:18:00|175635|175545|175640|175550|175642.8|175552.8|175632|175542|15
1726643890000|2024-09-18 07:18:10|175639.8|175549.8|175634.4|175544.4|175639.8|175549.8|175632.2|175542.2|11
1726643900000|2024-09-18 07:18:20|175630.5|175540.5|175630.5|175540.5|175633.4|175543.4|175630.5|175540.5|6
1726643910000|2024-09-18 07:18:30|175673.3|175583.3|175641.7|175551.7|175673.3|175583.3|175641.7|175551.7|14
1726643920000|2024-09-18 07:18:40|175639|175549|175647.4|175557.4|175647.4|175557.4|175639|175549|11
1726643930000|2024-09-18 07:18:50|175644.7|175554.7|175645.9|175555.9|175645.9|175555.9|175643|175553|8
1726643940000|2024-09-18 07:19:00|175644.5|175554.5|175643.8|175553.8|175650.2|175560.2|175643.8|175553.8|8
1726643950000|2024-09-18 07:19:10|175643.5|175553.5|175596.5|175506.5|175644|175554|175589.3|175499.3|15
1726643960000|2024-09-18 07:19:20|175598.2|175508.2|175591.8|175501.8|175598.2|175508.2|175591.8|175501.8|11
1726643970000|2024-09-18 07:19:30|175591.7|175501.7|175581.1|175491.1|175591.7|175501.7|175581.1|175491.1|9
1726643980000|2024-09-18 07:19:40|175583.5|175493.5|175586.9|175496.9|175586.9|175496.9|175578.4|175488.4|9
1726643990000|2024-09-18 07:19:50|175585.9|175495.9|175583.6|175493.6|175585.9|175495.9|175583.6|175493.6|8
1726644000000|2024-09-18 07:20:00|175579.4|175489.4|175569.7|175479.7|175583.6|175493.6|175564.2|175474.2|13
1726644010000|2024-09-18 07:20:10|175569.9|175479.9|175574|175484|175574|175484|175569.9|175479.9|5
1726644020000|2024-09-18 07:20:20|175574.1|175484.1|175574.1|175484.1|175574.1|175484.1|175574.1|175484.1|1
1726644030000|2024-09-18 07:20:30|175576.6|175486.6|175574.5|175484.5|175577.4|175487.4|175570.6|175480.6|9
1726644040000|2024-09-18 07:20:40|175574.4|175484.4|175572.6|175482.6|175574.4|175484.4|175572.6|175482.6|4
1726644050000|2024-09-18 07:20:50|175572.5|175482.5|175572.5|175482.5|175572.5|175482.5|175572.5|175482.5|1
1726644060000|2024-09-18 07:21:00|175572.4|175482.4|175578.1|175488.1|175578.1|175488.1|175572.4|175482.4|6
1726644070000|2024-09-18 07:21:10|175577.8|175487.8|175566.6|175476.6|175577.8|175487.8|175562.2|175472.2|4
1726644080000|2024-09-18 07:21:20|175563.9|175473.9|175511.8|175421.8|175563.9|175473.9|175508.3|175418.3|17
1726644090000|2024-09-18 07:21:30|175508.5|175418.5|175512.9|175422.9|175515.5|175425.5|175508.1|175418.1|13
1726644100000|2024-09-18 07:21:40|175512.7|175422.7|175504.8|175414.8|175516.7|175426.7|175504.8|175414.8|13
1726644110000|2024-09-18 07:21:50|175508.9|175418.9|175508.9|175418.9|175508.9|175418.9|175504.7|175414.7|3
1726644120000|2024-09-18 07:22:00|175511.4|175421.4|175507.9|175417.9|175511.4|175421.4|175507.9|175417.9|3
1726644130000|2024-09-18 07:22:10|175513.6|175423.6|175468.2|175378.2|175513.6|175423.6|175466.7|175376.7|17
1726644140000|2024-09-18 07:22:20|175467.9|175377.9|175466.5|175376.5|175471.4|175381.4|175464.4|175374.4|13
1726644150000|2024-09-18 07:22:30|175469.6|175379.6|175470.4|175380.4|175470.4|175380.4|175436.6|175346.6|21
1726644160000|2024-09-18 07:22:40|175465.6|175375.6|175462.8|175372.8|175465.8|175375.8|175449.4|175359.4|13
1726644170000|2024-09-18 07:22:50|175455.4|175365.4|175457.6|175367.6|175457.6|175367.6|175453.7|175363.7|8
1726644180000|2024-09-18 07:23:00|175459.4|175369.4|175457.3|175367.3|175463.7|175373.7|175452.6|175362.6|14
1726644190000|2024-09-18 07:23:10|175459|175369|175462.8|175372.8|175464.9|175374.9|175457.7|175367.7|10
1726644200000|2024-09-18 07:23:20|175462.9|175372.9|175487.6|175397.6|175487.6|175397.6|175461.1|175371.1|14
1726644210000|2024-09-18 07:23:30|175483.4|175393.4|175481.5|175391.5|175485.8|175395.8|175475.7|175385.7|14
1726644220000|2024-09-18 07:23:40|175479.5|175389.5|175479.1|175389.1|175481.8|175391.8|175479.1|175389.1|4
1726644230000|2024-09-18 07:23:50|175477.5|175387.5|175481.4|175391.4|175481.5|175391.5|175474.1|175384.1|8
1726644240000|2024-09-18 07:24:00|175486.7|175396.7|175472.2|175382.2|175487.3|175397.3|175466.9|175376.9|11
1726644250000|2024-09-18 07:24:10|175456.7|175366.7|175488.2|175398.2|175488.2|175398.2|175453.1|175363.1|20
1726644260000|2024-09-18 07:24:20|175488.4|175398.4|175475.1|175385.1|175491.6|175401.6|175470.9|175380.9|12
1726644270000|2024-09-18 07:24:30|175478.3|175388.3|175469|175379|175478.3|175388.3|175469|175379|4
1726644280000|2024-09-18 07:24:40|175472.1|175382.1|175437.1|175347.1|175472.1|175382.1|175430.7|175340.7|16
1726644290000|2024-09-18 07:24:50|175436.9|175346.9|175432.7|175342.7|175437.2|175347.2|175429.8|175339.8|12
1726644300000|2024-09-18 07:25:00|175432.8|175342.8|175435.9|175345.9|175436.3|175346.3|175428.1|175338.1|11
1726644310000|2024-09-18 07:25:10|175437.4|175347.4|175440|175350|175441.6|175351.6|175436.1|175346.1|18
1726644320000|2024-09-18 07:25:20|175440.4|175350.4|175442.8|175352.8|175442.9|175352.9|175440.4|175350.4|9
1726644330000|2024-09-18 07:25:30|175438|175348|175429.9|175339.9|175442.2|175352.2|175426.6|175336.6|16
1726644340000|2024-09-18 07:25:40|175430.2|175340.2|175425.1|175335.1|175433.5|175343.5|175421.1|175331.1|10
1726644350000|2024-09-18 07:25:50|175421|175331|175417.4|175327.4|175424.1|175334.1|175414|175324|12
1726644360000|2024-09-18 07:26:00|175418|175328|175419.4|175329.4|175419.4|175329.4|175418|175328|6
1726644370000|2024-09-18 07:26:10|175419.1|175329.1|175406.5|175316.5|175419.1|175329.1|175386.8|175296.8|18
1726644380000|2024-09-18 07:26:20|175411.9|175321.9|175399.6|175309.6|175411.9|175321.9|175394.7|175304.7|10
1726644390000|2024-09-18 07:26:30|175412.4|175322.4|175402|175312|175415.9|175325.9|175401|175311|18
1726644400000|2024-09-18 07:26:40|175408.6|175318.6|175427.1|175337.1|175430.1|175340.1|175408.6|175318.6|18
1726644410000|2024-09-18 07:26:50|175427.5|175337.5|175426.8|175336.8|175431.6|175341.6|175426.8|175336.8|9
1726644420000|2024-09-18 07:27:00|175426.7|175336.7|175459|175369|175461|175371|175425.8|175335.8|17
1726644430000|2024-09-18 07:27:10|175461|175371|175481.7|175391.7|175482.2|175392.2|175461|175371|9
1726644440000|2024-09-18 07:27:20|175482.3|175392.3|175482.4|175392.4|175485.5|175395.5|175482.3|175392.3|12
1726644450000|2024-09-18 07:27:30|175482.3|175392.3|175473.7|175383.7|175482.3|175392.3|175471.7|175381.7|13
1726644460000|2024-09-18 07:27:40|175474.7|175384.7|175478.2|175388.2|175479.7|175389.7|175474.7|175384.7|7
1726644470000|2024-09-18 07:27:50|175477.2|175387.2|175473.9|175383.9|175477.2|175387.2|175460.5|175370.5|14
1726644480000|2024-09-18 07:28:00|175473.4|175383.4|175473.5|175383.5|175473.5|175383.5|175473.3|175383.3|3
1726644490000|2024-09-18 07:28:10|175474.7|175384.7|175490.9|175400.9|175490.9|175400.9|175474.7|175384.7|14
1726644500000|2024-09-18 07:28:20|175487.5|175397.5|175492|175402|175494.6|175404.6|175485.9|175395.9|10
1726644510000|2024-09-18 07:28:30|175490.5|175400.5|175489.3|175399.3|175490.8|175400.8|175484.6|175394.6|9
1726644520000|2024-09-18 07:28:40|175488.1|175398.1|175485.9|175395.9|175492|175402|175485.9|175395.9|8
1726644530000|2024-09-18 07:28:50|175485.8|175395.8|175482.3|175392.3|175494.6|175404.6|175482.3|175392.3|6
1726644540000|2024-09-18 07:29:00|175484.2|175394.2|175469.3|175379.3|175491.2|175401.2|175457.2|175367.2|20
1726644550000|2024-09-18 07:29:10|175469.5|175379.5|175423.9|175333.9|175469.8|175379.8|175420.7|175330.7|10
1726644560000|2024-09-18 07:29:20|175420.6|175330.6|175421.3|175331.3|175426.4|175336.4|175418.6|175328.6|11
1726644570000|2024-09-18 07:29:30|175422.1|175332.1|175423.2|175333.2|175423.2|175333.2|175422.1|175332.1|7
1726644580000|2024-09-18 07:29:40|175420.9|175330.9|175414.5|175324.5|175422.2|175332.2|175411.8|175321.8|14
1726644590000|2024-09-18 07:29:50|175413.3|175323.3|175426.3|175336.3|175426.3|175336.3|175405|175315|12
1726644600000|2024-09-18 07:30:00|175426.5|175336.5|175425.4|175335.4|175426.5|175336.5|175425.1|175335.1|9
1726644610000|2024-09-18 07:30:10|175421.4|175331.4|175429.9|175339.9|175430|175340|175421.4|175331.4|11
1726644620000|2024-09-18 07:30:20|175431.1|175341.1|175432.1|175342.1|175434.6|175344.6|175431.1|175341.1|7
1726644630000|2024-09-18 07:30:30|175431.7|175341.7|175469.7|175379.7|175470.1|175380.1|175431.7|175341.7|10
1726644640000|2024-09-18 07:30:40|175472.4|175382.4|175471.7|175381.7|175474.4|175384.4|175471.7|175381.7|9
1726644650000|2024-09-18 07:30:50|175473.7|175383.7|175471.7|175381.7|175473.7|175383.7|175471.7|175381.7|2
1726644660000|2024-09-18 07:31:00|175469.3|175379.3|175488.1|175398.1|175490.3|175400.3|175469.3|175379.3|6
1726644670000|2024-09-18 07:31:10|175489.3|175399.3|175489.2|175399.2|175490.5|175400.5|175485.5|175395.5|14
1726644680000|2024-09-18 07:31:20|175484.8|175394.8|175474.3|175384.3|175484.8|175394.8|175474.3|175384.3|6
1726644690000|2024-09-18 07:31:30|175475.2|175385.2|175491.6|175401.6|175491.7|175401.7|175475.2|175385.2|8
1726644700000|2024-09-18 07:31:40|175490.4|175400.4|175491.4|175401.4|175491.4|175401.4|175488.7|175398.7|10
1726644710000|2024-09-18 07:31:50|175490.1|175400.1|175487.8|175397.8|175497.6|175407.6|175487.8|175397.8|12
1726644720000|2024-09-18 07:32:00|175486.2|175396.2|175488.6|175398.6|175494.4|175404.4|175485.7|175395.7|15
1726644730000|2024-09-18 07:32:10|175488|175398|175528.9|175438.9|175530|175440|175484|175394|17
1726644740000|2024-09-18 07:32:20|175528.7|175438.7|175542.9|175452.9|175543.8|175453.8|175524.2|175434.2|18
1726644750000|2024-09-18 07:32:30|175544|175454|175535.8|175445.8|175544.5|175454.5|175535|175445|17
1726644760000|2024-09-18 07:32:40|175536.2|175446.2|175552.7|175462.7|175552.7|175462.7|175534|175444|16
1726644770000|2024-09-18 07:32:50|175553|175463|175560.7|175470.7|175562.1|175472.1|175553|175463|10
1726644780000|2024-09-18 07:33:00|175561.9|175471.9|175563.5|175473.5|175563.7|175473.7|175561.7|175471.7|6
1726644790000|2024-09-18 07:33:10|175565.6|175475.6|175553.6|175463.6|175567.2|175477.2|175547.9|175457.9|18
1726644800000|2024-09-18 07:33:20|175557.1|175467.1|175584.8|175494.8|175584.8|175494.8|175557.1|175467.1|11
1726644810000|2024-09-18 07:33:30|175585.8|175495.8|175616.9|175526.9|175649.2|175559.2|175585.8|175495.8|32
1726644820000|2024-09-18 07:33:40|175657|175567|175638.2|175548.2|175657|175567|175632.5|175542.5|20
1726644830000|2024-09-18 07:33:50|175638.4|175548.4|175638.5|175548.5|175641.8|175551.8|175631.8|175541.8|17
1726644840000|2024-09-18 07:34:00|175633.7|175543.7|175639.3|175549.3|175643.9|175553.9|175628.8|175538.8|10
1726644850000|2024-09-18 07:34:10|175636.5|175546.5|175640.7|175550.7|175644.2|175554.2|175636.4|175546.4|15
1726644860000|2024-09-18 07:34:20|175638.6|175548.6|175631.2|175541.2|175647.4|175557.4|175614.2|175524.2|22
1726644870000|2024-09-18 07:34:30|175630.6|175540.6|175633.8|175543.8|175642.4|175552.4|175630.6|175540.6|18
1726644880000|2024-09-18 07:34:40|175633.7|175543.7|175631.9|175541.9|175642|175552|175629.5|175539.5|12
1726644890000|2024-09-18 07:34:50|175632.3|175542.3|175625.5|175535.5|175637.1|175547.1|175625.5|175535.5|14
1726644900000|2024-09-18 07:35:00|175625|175535|175621.8|175531.8|175630.7|175540.7|175621.8|175531.8|13
1726644910000|2024-09-18 07:35:10|175622.2|175532.2|175622.5|175532.5|175626.3|175536.3|175614.7|175524.7|15
1726644920000|2024-09-18 07:35:20|175636.2|175546.2|175631.4|175541.4|175639.5|175549.5|175625.5|175535.5|15
1726644930000|2024-09-18 07:35:30|175630.3|175540.3|175630.6|175540.6|175634.6|175544.6|175623.5|175533.5|12
1726644940000|2024-09-18 07:35:40|175626.9|175536.9|175634.2|175544.2|175637|175547|175626.9|175536.9|11
1726644950000|2024-09-18 07:35:50|175633.4|175543.4|175638|175548|175638.5|175548.5|175632.4|175542.4|11
1726644960000|2024-09-18 07:36:00|175638.1|175548.1|175673.1|175583.1|175673.1|175583.1|175637.3|175547.3|8
1726644970000|2024-09-18 07:36:10|175673.2|175583.2|175708.6|175618.6|175710.4|175620.4|175665.8|175575.8|20
1726644980000|2024-09-18 07:36:20|175705.8|175615.8|175710.7|175620.7|175714.7|175624.7|175705.1|175615.1|20
1726644990000|2024-09-18 07:36:30|175708.5|175618.5|175713.2|175623.2|175713.2|175623.2|175703.7|175613.7|20
1726645000000|2024-09-18 07:36:40|175715|175625|175715.5|175625.5|175719.1|175629.1|175715|175625|6
1726645010000|2024-09-18 07:36:50|175715.6|175625.6|175720.3|175630.3|175720.3|175630.3|175715.5|175625.5|5
1726645020000|2024-09-18 07:37:00|175720.4|175630.4|175709.4|175619.4|175721.9|175631.9|175705.1|175615.1|8
1726645030000|2024-09-18 07:37:10|175709.9|175619.9|175715.7|175625.7|175715.7|175625.7|175703|175613|19
1726645040000|2024-09-18 07:37:20|175715.9|175625.9|175715.8|175625.8|175716|175626|175715.7|175625.7|4
1726645050000|2024-09-18 07:37:30|175716.4|175626.4|175779.9|175689.9|175779.9|175689.9|175712.1|175622.1|9
1726645060000|2024-09-18 07:37:40|175787.3|175697.3|175799.1|175709.1|175808.5|175718.5|175787.3|175697.3|25
1726645070000|2024-09-18 07:37:50|175808|175718|175792.3|175702.3|175810.2|175720.2|175779.7|175689.7|17
1726645080000|2024-09-18 07:38:00|175815.1|175725.1|175823.2|175733.2|175836.4|175746.4|175811.4|175721.4|27
1726645090000|2024-09-18 07:38:10|175824.1|175734.1|175826.3|175736.3|175828|175738|175822.6|175732.6|15
1726645100000|2024-09-18 07:38:20|175828.4|175738.4|175872.5|175782.5|175874.4|175784.4|175828.4|175738.4|25
1726645110000|2024-09-18 07:38:30|175866.8|175776.8|175867|175777|175868.1|175778.1|175864.6|175774.6|10
1726645120000|2024-09-18 07:38:40|175865.5|175775.5|175861.6|175771.6|175865.5|175775.5|175858.9|175768.9|7
1726645130000|2024-09-18 07:38:50|175862.2|175772.2|175863.2|175773.2|175863.2|175773.2|175857.3|175767.3|8
1726645140000|2024-09-18 07:39:00|175862.4|175772.4|175801.2|175711.2|175862.4|175772.4|175796.6|175706.6|21
1726645150000|2024-09-18 07:39:10|175801.5|175711.5|175801.3|175711.3|175803.7|175713.7|175798.6|175708.6|16
1726645160000|2024-09-18 07:39:20|175799.9|175709.9|175796.2|175706.2|175799.9|175709.9|175794.6|175704.6|4
1726645170000|2024-09-18 07:39:30|175794|175704|175793.6|175703.6|175794|175704|175783.5|175693.5|17
1726645180000|2024-09-18 07:39:40|175790.8|175700.8|175787.8|175697.8|175793.6|175703.6|175784.1|175694.1|13
1726645190000|2024-09-18 07:39:50|175787.9|175697.9|175789.7|175699.7|175789.7|175699.7|175785.1|175695.1|7
1726645200000|2024-09-18 07:40:00|175792.4|175702.4|175786.7|175696.7|175792.4|175702.4|175786.7|175696.7|10
1726645210000|2024-09-18 07:40:10|175787.1|175697.1|175801.1|175711.1|175801.1|175711.1|175786.7|175696.7|9
1726645220000|2024-09-18 07:40:20|175800.5|175710.5|175795.6|175705.6|175800.5|175710.5|175783.5|175693.5|13
1726645230000|2024-09-18 07:40:30|175797.4|175707.4|175804.3|175714.3|175804.3|175714.3|175797.4|175707.4|8
1726645240000|2024-09-18 07:40:40|175797.6|175707.6|175802.1|175712.1|175802.1|175712.1|175795.7|175705.7|7
1726645250000|2024-09-18 07:40:50|175798.1|175708.1|175815.7|175725.7|175816.6|175726.6|175798.1|175708.1|9
1726645260000|2024-09-18 07:41:00|175811.2|175721.2|175803|175713|175811.2|175721.2|175800.3|175710.3|7
1726645270000|2024-09-18 07:41:10|175801.9|175711.9|175797|175707|175803.4|175713.4|175794.5|175704.5|9
1726645280000|2024-09-18 07:41:20|175814.8|175724.8|175817.5|175727.5|175820|175730|175813.8|175723.8|12
1726645290000|2024-09-18 07:41:30|175816.1|175726.1|175820.5|175730.5|175820.5|175730.5|175814.4|175724.4|9
1726645300000|2024-09-18 07:41:40|175818.8|175728.8|175820.4|175730.4|175820.4|175730.4|175818.8|175728.8|2
1726645310000|2024-09-18 07:41:50|175820|175730|175821.3|175731.3|175824.3|175734.3|175819.5|175729.5|8
1726645320000|2024-09-18 07:42:00|175822.6|175732.6|175825.6|175735.6|175828.5|175738.5|175816.5|175726.5|12
1726645330000|2024-09-18 07:42:10|175822.1|175732.1|175821.5|175731.5|175825.6|175735.6|175821.5|175731.5|5
1726645340000|2024-09-18 07:42:20|175821.6|175731.6|175822.3|175732.3|175823.5|175733.5|175821.6|175731.6|4
1726645350000|2024-09-18 07:42:30|175822.6|175732.6|175822.1|175732.1|175824.2|175734.2|175822.1|175732.1|6
1726645360000|2024-09-18 07:42:40|175822.4|175732.4|175822.2|175732.2|175822.4|175732.4|175822.2|175732.2|2
1726645370000|2024-09-18 07:42:50|175825.7|175735.7|175826.2|175736.2|175826.8|175736.8|175825.7|175735.7|3
1726645380000|2024-09-18 07:43:00|175826.5|175736.5|175836.3|175746.3|175836.3|175746.3|175824.9|175734.9|6
1726645390000|2024-09-18 07:43:10|175835|175745|175832.9|175742.9|175835|175745|175832.9|175742.9|6
1726645400000|2024-09-18 07:43:20|175830.7|175740.7|175823.8|175733.8|175830.7|175740.7|175823.8|175733.8|6
1726645410000|2024-09-18 07:43:30|175823.6|175733.6|175836.4|175746.4|175836.4|175746.4|175823.6|175733.6|8
1726645420000|2024-09-18 07:43:40|175837.4|175747.4|175826.2|175736.2|175837.9|175747.9|175826.2|175736.2|10
1726645430000|2024-09-18 07:43:50|175824.9|175734.9|175822.9|175732.9|175824.9|175734.9|175822.9|175732.9|2
1726645450000|2024-09-18 07:44:10|175821.4|175731.4|175820.5|175730.5|175821.4|175731.4|175809.1|175719.1|10
1726645460000|2024-09-18 07:44:20|175819.6|175729.6|175817.6|175727.6|175819.6|175729.6|175817.6|175727.6|2
1726645470000|2024-09-18 07:44:30|175818.8|175728.8|175820.5|175730.5|175820.5|175730.5|175818.8|175728.8|3
1726645480000|2024-09-18 07:44:40|175819.6|175729.6|175819.6|175729.6|175819.6|175729.6|175819.6|175729.6|1
1726645490000|2024-09-18 07:44:50|175818.9|175728.9|175820.6|175730.6|175820.6|175730.6|175818.9|175728.9|4
1726645500000|2024-09-18 07:45:00|175821.1|175731.1|175821.1|175731.1|175821.1|175731.1|175821.1|175731.1|1
1726645510000|2024-09-18 07:45:10|175823.3|175733.3|175824.1|175734.1|175825.4|175735.4|175822.8|175732.8|6
1726645520000|2024-09-18 07:45:20|175823.7|175733.7|175824|175734|175824.4|175734.4|175823.7|175733.7|4
1726645530000|2024-09-18 07:45:30|175823.7|175733.7|175824|175734|175824|175734|175823.7|175733.7|2
1726645540000|2024-09-18 07:45:40|175823.9|175733.9|175824|175734|175824|175734|175822.7|175732.7|3
1726645550000|2024-09-18 07:45:50|175824.4|175734.4|175831.9|175741.9|175834.5|175744.5|175824.4|175734.4|4
1726645560000|2024-09-18 07:46:00|175831|175741|175821.8|175731.8|175831|175741|175820.5|175730.5|13
1726645570000|2024-09-18 07:46:10|175822.4|175732.4|175822.5|175732.5|175822.5|175732.5|175821.1|175731.1|3
1726645580000|2024-09-18 07:46:20|175822.4|175732.4|175822.4|175732.4|175822.4|175732.4|175822.4|175732.4|1
1726645590000|2024-09-18 07:46:30|175822.5|175732.5|175822.5|175732.5|175822.5|175732.5|175822.5|175732.5|1
1726645600000|2024-09-18 07:46:40|175822.4|175732.4|175820.9|175730.9|175822.8|175732.8|175812.9|175722.9|8
1726645610000|2024-09-18 07:46:50|175810.7|175720.7|175806.4|175716.4|175810.7|175720.7|175806.4|175716.4|6
1726645620000|2024-09-18 07:47:00|175805.2|175715.2|175800.5|175710.5|175805.2|175715.2|175777.5|175687.5|15
1726645630000|2024-09-18 07:47:10|175800.9|175710.9|175792.9|175702.9|175802.6|175712.6|175791.8|175701.8|18
1726645640000|2024-09-18 07:47:20|175791.1|175701.1|175778.9|175688.9|175791.1|175701.1|175777|175687|13
1726645650000|2024-09-18 07:47:30|175777.9|175687.9|175757.9|175667.9|175779|175689|175757.9|175667.9|15
1726645660000|2024-09-18 07:47:40|175751.5|175661.5|175729.7|175639.7|175753.2|175663.2|175727.2|175637.2|9
1726645670000|2024-09-18 07:47:50|175731.1|175641.1|175738.7|175648.7|175763.2|175673.2|175731.1|175641.1|15
1726645680000|2024-09-18 07:48:00|175740|175650|175742.6|175652.6|175743.2|175653.2|175734.6|175644.6|10
1726645690000|2024-09-18 07:48:10|175744|175654|175750.6|175660.6|175752.9|175662.9|175742.4|175652.4|15
1726645700000|2024-09-18 07:48:20|175753.2|175663.2|175756.3|175666.3|175765.5|175675.5|175748.5|175658.5|11
1726645710000|2024-09-18 07:48:30|175758.1|175668.1|175769.7|175679.7|175769.7|175679.7|175756.1|175666.1|16
1726645720000|2024-09-18 07:48:40|175771.4|175681.4|175803.5|175713.5|175803.5|175713.5|175764.3|175674.3|14
1726645730000|2024-09-18 07:48:50|175801.4|175711.4|175787.8|175697.8|175801.4|175711.4|175768.2|175678.2|13
1726645740000|2024-09-18 07:49:00|175789.1|175699.1|175801|175711|175805|175715|175789|175699|20
1726645750000|2024-09-18 07:49:10|175800.4|175710.4|175797.5|175707.5|175801.4|175711.4|175794.1|175704.1|19
1726645760000|2024-09-18 07:49:20|175801.5|175711.5|175768.1|175678.1|175802.4|175712.4|175763.5|175673.5|14
1726645770000|2024-09-18 07:49:30|175769.6|175679.6|175753|175663|175770|175680|175752.6|175662.6|9
1726645780000|2024-09-18 07:49:40|175753.9|175663.9|175753.4|175663.4|175754.8|175664.8|175752.4|175662.4|8
1726645790000|2024-09-18 07:49:50|175753.3|175663.3|175727.4|175637.4|175754.6|175664.6|175723.6|175633.6|12
1726645800000|2024-09-18 07:50:00|175728|175638|175722.8|175632.8|175728|175638|175722.4|175632.4|8
1726645810000|2024-09-18 07:50:10|175723.1|175633.1|175723.2|175633.2|175724.3|175634.3|175721.6|175631.6|5
1726645820000|2024-09-18 07:50:20|175722.8|175632.8|175722.2|175632.2|175722.8|175632.8|175720.7|175630.7|8
1726645830000|2024-09-18 07:50:30|175721.7|175631.7|175720.9|175630.9|175721.7|175631.7|175720.9|175630.9|2
1726645840000|2024-09-18 07:50:40|175721.2|175631.2|175663.3|175573.3|175721.2|175631.2|175658.3|175568.3|6
1726645850000|2024-09-18 07:50:50|175666.1|175576.1|175670.7|175580.7|175688.7|175598.7|175666|175576|17
1726645860000|2024-09-18 07:51:00|175669.6|175579.6|175672|175582|175672|175582|175663.1|175573.1|18
1726645870000|2024-09-18 07:51:10|175671.7|175581.7|175666.6|175576.6|175671.7|175581.7|175664.6|175574.6|12
1726645880000|2024-09-18 07:51:20|175666.3|175576.3|175664.1|175574.1|175669.4|175579.4|175661.5|175571.5|15
1726645890000|2024-09-18 07:51:30|175664|175574|175664.8|175574.8|175666.3|175576.3|175661.7|175571.7|8
1726645900000|2024-09-18 07:51:40|175666.2|175576.2|175665.5|175575.5|175669.2|175579.2|175662.5|175572.5|19
1726645910000|2024-09-18 07:51:50|175664.5|175574.5|175664.9|175574.9|175664.9|175574.9|175659.1|175569.1|8
1726645920000|2024-09-18 07:52:00|175665.2|175575.2|175686.5|175596.5|175690.7|175600.7|175665.1|175575.1|9
1726645930000|2024-09-18 07:52:10|175685.8|175595.8|175687.4|175597.4|175687.8|175597.8|175685.8|175595.8|3
1726645940000|2024-09-18 07:52:20|175687.6|175597.6|175689.1|175599.1|175689.1|175599.1|175680.4|175590.4|4
1726645950000|2024-09-18 07:52:30|175689.8|175599.8|175691|175601|175691.2|175601.2|175689.8|175599.8|3
1726645960000|2024-09-18 07:52:40|175692.5|175602.5|175680.4|175590.4|175692.5|175602.5|175668.4|175578.4|15
1726645970000|2024-09-18 07:52:50|175681.7|175591.7|175681.1|175591.1|175681.7|175591.7|175679.4|175589.4|5
1726645980000|2024-09-18 07:53:00|175681.2|175591.2|175668.6|175578.6|175681.2|175591.2|175666.9|175576.9|7
1726645990000|2024-09-18 07:53:10|175668.5|175578.5|175670.1|175580.1|175670.1|175580.1|175666.7|175576.7|4
1726646000000|2024-09-18 07:53:20|175669.1|175579.1|175721.4|175631.4|175721.4|175631.4|175669.1|175579.1|9
1726646010000|2024-09-18 07:53:30|175722.8|175632.8|175729.1|175639.1|175730|175640|175721.8|175631.8|13
1726646020000|2024-09-18 07:53:40|175729.3|175639.3|175732.1|175642.1|175733.1|175643.1|175727.9|175637.9|8
1726646030000|2024-09-18 07:53:50|175732.3|175642.3|175734.2|175644.2|175734.2|175644.2|175726|175636|7
1726646040000|2024-09-18 07:54:00|175735.7|175645.7|175742.1|175652.1|175742.1|175652.1|175735.7|175645.7|4
1726646050000|2024-09-18 07:54:10|175741.3|175651.3|175742.7|175652.7|175746.4|175656.4|175741.3|175651.3|7
1726646060000|2024-09-18 07:54:20|175743|175653|175742.9|175652.9|175744.2|175654.2|175742.9|175652.9|7
1726646070000|2024-09-18 07:54:30|175742.6|175652.6|175743.8|175653.8|175743.8|175653.8|175742.4|175652.4|4
1726646080000|2024-09-18 07:54:40|175742.4|175652.4|175741|175651|175742.4|175652.4|175741|175651|4
1726646090000|2024-09-18 07:54:50|175739.7|175649.7|175739.7|175649.7|175739.7|175649.7|175739|175649|4
1726646100000|2024-09-18 07:55:00|175741|175651|175739.4|175649.4|175743.8|175653.8|175738.8|175648.8|9
1726646110000|2024-09-18 07:55:10|175738.8|175648.8|175739.9|175649.9|175743.6|175653.6|175737.4|175647.4|6
1726646120000|2024-09-18 07:55:20|175744.2|175654.2|175742.3|175652.3|175744.2|175654.2|175737.4|175647.4|7
1726646130000|2024-09-18 07:55:30|175743|175653|175736|175646|175743.5|175653.5|175734|175644|9
1726646140000|2024-09-18 07:55:40|175736.3|175646.3|175734.3|175644.3|175737.4|175647.4|175729.9|175639.9|13
1726646150000|2024-09-18 07:55:50|175731.9|175641.9|175691.5|175601.5|175741|175651|175680.1|175590.1|29
1726646160000|2024-09-18 07:56:00|175696|175606|175689.9|175599.9|175698.6|175608.6|175683.3|175593.3|40
1726646170000|2024-09-18 07:56:10|175690.5|175600.5|175673.9|175583.9|175693.4|175603.4|175669.2|175579.2|17
1726646180000|2024-09-18 07:56:20|175667.4|175577.4|175660.8|175570.8|175674.2|175584.2|175660.6|175570.6|19
1726646190000|2024-09-18 07:56:30|175652.8|175562.8|175665.5|175575.5|175670|175580|175649.1|175559.1|19
1726646200000|2024-09-18 07:56:40|175651.9|175561.9|175655.8|175565.8|175659.3|175569.3|175650.1|175560.1|15
1726646210000|2024-09-18 07:56:50|175658.8|175568.8|175659.5|175569.5|175661.3|175571.3|175657.4|175567.4|10
1726646220000|2024-09-18 07:57:00|175659.8|175569.8|175649.5|175559.5|175659.8|175569.8|175649|175559|19
1726646230000|2024-09-18 07:57:10|175649.4|175559.4|175648.2|175558.2|175649.5|175559.5|175646.6|175556.6|23
1726646240000|2024-09-18 07:57:20|175649.1|175559.1|175646.2|175556.2|175649.1|175559.1|175644.8|175554.8|15
1726646250000|2024-09-18 07:57:30|175648.7|175558.7|175646|175556|175648.9|175558.9|175642.2|175552.2|33
1726646260000|2024-09-18 07:57:40|175646.7|175556.7|175648|175558|175648.8|175558.8|175641.3|175551.3|29
1726646270000|2024-09-18 07:57:50|175648.2|175558.2|175632.1|175542.1|175649|175559|175632.1|175542.1|8
1726646280000|2024-09-18 07:58:00|175638.4|175548.4|175647.9|175557.9|175647.9|175557.9|175636.7|175546.7|13
1726646290000|2024-09-18 07:58:10|175649.6|175559.6|175651.4|175561.4|175651.4|175561.4|175648.7|175558.7|3
1726646300000|2024-09-18 07:58:20|175651.2|175561.2|175651.6|175561.6|175651.8|175561.8|175646.7|175556.7|5
1726646310000|2024-09-18 07:58:30|175644.1|175554.1|175641.8|175551.8|175644.2|175554.2|175641|175551|12
1726646320000|2024-09-18 07:58:40|175642.1|175552.1|175649|175559|175651.5|175561.5|175642.1|175552.1|7
1726646330000|2024-09-18 07:58:50|175643.5|175553.5|175645.8|175555.8|175651.2|175561.2|175643.5|175553.5|7
1726646340000|2024-09-18 07:59:00|175649|175559|175646.9|175556.9|175653.6|175563.6|175646.5|175556.5|10
1726646350000|2024-09-18 07:59:10|175651.9|175561.9|175648.1|175558.1|175651.9|175561.9|175643.3|175553.3|7
1726646360000|2024-09-18 07:59:20|175647.8|175557.8|175652.5|175562.5|175653.1|175563.1|175642.7|175552.7|8
1726646370000|2024-09-18 07:59:30|175650.7|175560.7|175652.2|175562.2|175656.6|175566.6|175637.5|175547.5|17
1726646380000|2024-09-18 07:59:40|175653|175563|175598.5|175468.5|175668.6|175578.6|175570.8|175468.5|23
1726646390000|2024-09-18 07:59:50|175647.9|175431.6|175648.3|175317.9|175648.3|175470.3|175574|175317.9|18
1726646400000|2024-09-18 08:00:00|175649.8|175365.8|175641.2|175426.5|175655.4|175436.5|175641.2|175317.9|8
1726646410000|2024-09-18 08:00:10|175609.5|175479.5|175601.8|175471.8|175615.5|175485.5|175594|175464|21
1726646420000|2024-09-18 08:00:20|175599.8|175469.8|175698.3|175568.3|175698.3|175568.3|175586.1|175469.8|24
1726646430000|2024-09-18 08:00:30|175700.1|175570.1|175695.3|175565.3|175726.4|175596.4|175695.3|175565.3|35
1726646440000|2024-09-18 08:00:40|175696.7|175566.7|175707.1|175577.1|175708.1|175578.1|175694.2|175564.2|15
1726646450000|2024-09-18 08:00:50|175707.2|175577.2|175706.2|175576.2|175709.8|175579.8|175692.3|175562.3|29
1726646460000|2024-09-18 08:01:00|175706.3|175576.3|175709.5|175579.5|175720.8|175590.8|175702.9|175572.9|24
1726646470000|2024-09-18 08:01:10|175710.9|175580.9|175703.5|175613.5|175729.3|175613.5|175703.5|175579|35
1726646480000|2024-09-18 08:01:20|175685.3|175595.3|175707.2|175577.2|175720.2|175619.8|175685.3|175575.4|29
1726646490000|2024-09-18 08:01:30|175705.1|175575.1|175712.3|175582.3|175722.1|175592.1|175702.4|175572.4|20
1726646500000|2024-09-18 08:01:40|175712.4|175582.4|175712.4|175582.4|175721.9|175591.9|175707.1|175577.1|30
1726646510000|2024-09-18 08:01:50|175712.2|175582.2|175713.4|175583.4|175719.6|175589.6|175709.3|175579.3|29
1726646520000|2024-09-18 08:02:00|175712.9|175582.9|175712.7|175582.7|175714.4|175584.4|175708.8|175578.8|28
1726646530000|2024-09-18 08:02:10|175686.9|175596.9|175694.8|175604.8|175720.9|175611.8|175686.9|175578.8|36
1726646540000|2024-09-18 08:02:20|175698.4|175608.4|175696.3|175606.3|175700.9|175610.9|175685.1|175595.1|25
1726646550000|2024-09-18 08:02:30|175694.5|175604.5|175699|175609|175702.7|175612.7|175687.5|175597.5|25
1726646560000|2024-09-18 08:02:40|175695.8|175605.8|175677.8|175587.8|175697.5|175607.5|175675.8|175585.8|31
1726646570000|2024-09-18 08:02:50|175685.2|175595.2|175766.5|175676.5|175770.9|175680.9|175684.8|175594.8|37
1726646580000|2024-09-18 08:03:00|175767.1|175677.1|175780.7|175690.7|175789.1|175699.1|175758.8|175668.8|31
1726646590000|2024-09-18 08:03:10|175780.1|175690.1|175786.7|175696.7|175787.9|175697.9|175775|175685|18
1726646600000|2024-09-18 08:03:20|175784.8|175694.8|175780.3|175690.3|175784.8|175694.8|175777|175687|15
1726646610000|2024-09-18 08:03:30|175783.3|175693.3|175775.7|175685.7|175783.3|175693.3|175775.7|175685.7|15
1726646620000|2024-09-18 08:03:40|175776.2|175686.2|175782.8|175692.8|175784.9|175694.9|175775.9|175685.9|10
1726646630000|2024-09-18 08:03:50|175784.2|175694.2|175772.3|175682.3|175787.9|175697.9|175772.3|175682.3|17
1726646640000|2024-09-18 08:04:00|175775.2|175685.2|175784.6|175694.6|175789.6|175699.6|175775.2|175685.2|16
1726646650000|2024-09-18 08:04:10|175782.8|175692.8|175781.1|175691.1|175786.7|175696.7|175776.9|175686.9|16
1726646660000|2024-09-18 08:04:20|175781|175691|175786.3|175696.3|175787.7|175697.7|175781|175691|7
1726646670000|2024-09-18 08:04:30|175786|175696|175783.7|175693.7|175787.6|175697.6|175782.5|175692.5|15
1726646680000|2024-09-18 08:04:40|175783.3|175693.3|175804.9|175714.9|175810.9|175720.9|175783.3|175693.3|17
1726646690000|2024-09-18 08:04:50|175805.5|175715.5|175799.5|175709.5|175805.5|175715.5|175791.6|175701.6|17
1726646700000|2024-09-18 08:05:00|175801.5|175711.5|175774.7|175684.7|175801.5|175711.5|175774.7|175684.7|12
1726646710000|2024-09-18 08:05:10|175773.1|175683.1|175777.3|175687.3|175777.3|175687.3|175767.5|175677.5|22
1726646720000|2024-09-18 08:05:20|175777.6|175687.6|175770.7|175680.7|175779.1|175689.1|175769|175679|13
1726646730000|2024-09-18 08:05:30|175772.5|175682.5|175734.8|175644.8|175772.5|175682.5|175725.7|175635.7|12
1726646740000|2024-09-18 08:05:40|175734.2|175644.2|175731.9|175641.9|175735.2|175645.2|175730.4|175640.4|8
1726646750000|2024-09-18 08:05:50|175733.9|175643.9|175771.5|175681.5|175771.6|175681.6|175733.9|175643.9|10
1726646760000|2024-09-18 08:06:00|175771.3|175681.3|175779.3|175689.3|175779.3|175689.3|175768.3|175678.3|9
1726646770000|2024-09-18 08:06:10|175776|175686|175779|175689|175779.1|175689.1|175775.8|175685.8|4
1726646780000|2024-09-18 08:06:20|175777.9|175687.9|175781.2|175691.2|175781.2|175691.2|175777.9|175687.9|5
1726646790000|2024-09-18 08:06:30|175782|175692|175778.5|175688.5|175782|175692|175773.5|175683.5|6
1726646800000|2024-09-18 08:06:40|175780|175690|175780.9|175690.9|175780.9|175690.9|175778.9|175688.9|4
1726646810000|2024-09-18 08:06:50|175781.7|175691.7|175782|175692|175782|175692|175781.7|175691.7|2
1726646820000|2024-09-18 08:07:00|175783.4|175693.4|175783.4|175693.4|175783.4|175693.4|175783.4|175693.4|1
1726646830000|2024-09-18 08:07:10|175785.1|175695.1|175799.9|175709.9|175801.2|175711.2|175785.1|175695.1|9
1726646840000|2024-09-18 08:07:20|175797.1|175707.1|175790.3|175700.3|175797.1|175707.1|175790.3|175700.3|5
1726646850000|2024-09-18 08:07:30|175789|175699|175792.6|175702.6|175794.3|175704.3|175789|175699|9
1726646860000|2024-09-18 08:07:40|175790.7|175700.7|175798.5|175708.5|175799.4|175709.4|175790.7|175700.7|10
1726646870000|2024-09-18 08:07:50|175799.3|175709.3|175806.8|175716.8|175806.8|175716.8|175797.1|175707.1|12
1726646880000|2024-09-18 08:08:00|175805.4|175715.4|175797.3|175707.3|175805.4|175715.4|175792.2|175702.2|10
1726646890000|2024-09-18 08:08:10|175797.4|175707.4|175789.2|175699.2|175797.4|175707.4|175786|175696|5
1726646900000|2024-09-18 08:08:20|175790.4|175700.4|175787.7|175697.7|175790.4|175700.4|175787.5|175697.5|5
1726646910000|2024-09-18 08:08:30|175785.8|175695.8|175785.4|175695.4|175785.8|175695.8|175784|175694|3
1726646920000|2024-09-18 08:08:40|175785|175695|175781.8|175691.8|175785.9|175695.9|175774.4|175684.4|8
1726646930000|2024-09-18 08:08:50|175775.9|175685.9|175762|175672|175779.8|175689.8|175759|175669|11
1726646940000|2024-09-18 08:09:00|175762.1|175672.1|175762.2|175672.2|175762.2|175672.2|175758.6|175668.6|8
1726646950000|2024-09-18 08:09:10|175761.5|175671.5|175761.4|175671.4|175761.5|175671.5|175759.5|175669.5|6
1726646960000|2024-09-18 08:09:20|175759.9|175669.9|175759.1|175669.1|175759.9|175669.9|175756.9|175666.9|4
1726646970000|2024-09-18 08:09:30|175759|175669|175793|175703|175802.5|175712.5|175759|175669|12
1726646980000|2024-09-18 08:09:40|175791.9|175701.9|175771.9|175681.9|175792.2|175702.2|175771.9|175681.9|10
1726646990000|2024-09-18 08:09:50|175760.8|175670.8|175761.4|175671.4|175763.5|175673.5|175760.8|175670.8|12
1726647000000|2024-09-18 08:10:00|175762.6|175672.6|175762.9|175672.9|175762.9|175672.9|175760|175670|13
1726647010000|2024-09-18 08:10:10|175762.7|175672.7|175762.8|175672.8|175762.8|175672.8|175762.7|175672.7|2
1726647020000|2024-09-18 08:10:20|175761.8|175671.8|175761.2|175671.2|175761.8|175671.8|175758.9|175668.9|6
1726647030000|2024-09-18 08:10:30|175760.5|175670.5|175753.2|175663.2|175760.9|175670.9|175751.7|175661.7|9
1726647040000|2024-09-18 08:10:40|175750.5|175660.5|175749.6|175659.6|175750.5|175660.5|175749.6|175659.6|2
1726647050000|2024-09-18 08:10:50|175751.5|175661.5|175752.3|175662.3|175753.4|175663.4|175750.8|175660.8|5
1726647060000|2024-09-18 08:11:00|175753.4|175663.4|175759.8|175669.8|175763.7|175673.7|175753.4|175663.4|10
1726647070000|2024-09-18 08:11:10|175762.3|175672.3|175773.9|175683.9|175775|175685|175761.3|175671.3|7
1726647080000|2024-09-18 08:11:20|175774|175684|175777.8|175687.8|175784.4|175694.4|175774|175684|6
1726647090000|2024-09-18 08:11:30|175776.6|175686.6|175757.2|175667.2|175776.6|175686.6|175757.2|175667.2|12
1726647100000|2024-09-18 08:11:40|175758.6|175668.6|175758.6|175668.6|175758.6|175668.6|175758.6|175668.6|1
1726647110000|2024-09-18 08:11:50|175761.4|175671.4|175771.1|175681.1|175772.4|175682.4|175758.6|175668.6|5
1726647120000|2024-09-18 08:12:00|175770|175680|175760.6|175670.6|175772.8|175682.8|175758.8|175668.8|10
1726647130000|2024-09-18 08:12:10|175762|175672|175769.3|175679.3|175769.3|175679.3|175760.2|175670.2|5
1726647140000|2024-09-18 08:12:20|175772.4|175682.4|175772.5|175682.5|175772.6|175682.6|175772.4|175682.4|3
1726647150000|2024-09-18 08:12:30|175769.3|175679.3|175768.3|175678.3|175769.5|175679.5|175768.3|175678.3|3
1726647160000|2024-09-18 08:12:40|175768.8|175678.8|175786.5|175696.5|175786.6|175696.6|175767.6|175677.6|9
1726647170000|2024-09-18 08:12:50|175785.3|175695.3|175788.8|175698.8|175789|175699|175784.8|175694.8|6
1726647180000|2024-09-18 08:13:00|175789.4|175699.4|175791.1|175701.1|175791.1|175701.1|175782|175692|6
1726647190000|2024-09-18 08:13:10|175792.4|175702.4|175793.4|175703.4|175793.4|175703.4|175792.4|175702.4|3
1726647200000|2024-09-18 08:13:20|175794.3|175704.3|175791.1|175701.1|175794.3|175704.3|175791.1|175701.1|4
1726647210000|2024-09-18 08:13:30|175791.4|175701.4|175797.7|175707.7|175799|175709|175791.4|175701.4|8
1726647220000|2024-09-18 08:13:40|175797.6|175707.6|175796.8|175706.8|175797.6|175707.6|175796.6|175706.6|5
1726647230000|2024-09-18 08:13:50|175798.1|175708.1|175798.5|175708.5|175799.5|175709.5|175798.1|175708.1|5
1726647240000|2024-09-18 08:14:00|175799.7|175709.7|175801.7|175711.7|175804.1|175714.1|175799.7|175709.7|10
1726647250000|2024-09-18 08:14:10|175800.5|175710.5|175800.1|175710.1|175803.3|175713.3|175800|175710|12
1726647260000|2024-09-18 08:14:20|175801.1|175711.1|175801.7|175711.7|175801.7|175711.7|175799.4|175709.4|6
1726647270000|2024-09-18 08:14:30|175801.9|175711.9|175806.3|175716.3|175806.8|175716.8|175801.9|175711.9|8
1726647280000|2024-09-18 08:14:40|175804.7|175714.7|175800.9|175710.9|175807.7|175717.7|175800.9|175710.9|12
1726647290000|2024-09-18 08:14:50|175801.6|175711.6|175807.6|175717.6|175807.6|175717.6|175801.6|175711.6|5
1726647300000|2024-09-18 08:15:00|175806.1|175716.1|175810.8|175720.8|175810.8|175720.8|175802.3|175712.3|7
1726647310000|2024-09-18 08:15:10|175814.8|175724.8|175818.5|175728.5|175820.5|175730.5|175814.8|175724.8|9
1726647320000|2024-09-18 08:15:20|175818.6|175728.6|175819.6|175729.6|175819.6|175729.6|175816.7|175726.7|6
1726647330000|2024-09-18 08:15:30|175820.1|175730.1|175820.4|175730.4|175822.9|175732.9|175820.1|175730.1|4
1726647340000|2024-09-18 08:15:40|175822.9|175732.9|175820|175730|175822.9|175732.9|175820|175730|3
1726647350000|2024-09-18 08:15:50|175820.2|175730.2|175820.2|175730.2|175820.8|175730.8|175820.2|175730.2|5
1726647360000|2024-09-18 08:16:00|175820.6|175730.6|175817.1|175727.1|175820.6|175730.6|175814.7|175724.7|9
1726647370000|2024-09-18 08:16:10|175819.5|175729.5|175814.5|175724.5|175819.5|175729.5|175813|175723|6
1726647380000|2024-09-18 08:16:20|175814.4|175724.4|175808.1|175718.1|175814.6|175724.6|175807.1|175717.1|5
1726647390000|2024-09-18 08:16:30|175805.6|175715.6|175803|175713|175805.6|175715.6|175802.2|175712.2|7
1726647400000|2024-09-18 08:16:40|175799.4|175709.4|175801.6|175711.6|175802.1|175712.1|175799.4|175709.4|3
1726647410000|2024-09-18 08:16:50|175803|175713|175809|175719|175809.8|175719.8|175803|175713|4
1726647420000|2024-09-18 08:17:00|175809.1|175719.1|175807.4|175717.4|175809.1|175719.1|175807.4|175717.4|5
1726647430000|2024-09-18 08:17:10|175803.1|175713.1|175803.1|175713.1|175803.1|175713.1|175803.1|175713.1|1
1726647440000|2024-09-18 08:17:20|175799.1|175709.1|175798.3|175708.3|175799.1|175709.1|175796.9|175706.9|4
1726647450000|2024-09-18 08:17:30|175803.4|175713.4|175816|175726|175816|175726|175803.4|175713.4|6
1726647460000|2024-09-18 08:17:40|175816.8|175726.8|175818.4|175728.4|175818.4|175728.4|175815.2|175725.2|6
1726647470000|2024-09-18 08:17:50|175817.3|175727.3|175816.7|175726.7|175817.3|175727.3|175816.7|175726.7|5
1726647480000|2024-09-18 08:18:00|175817.3|175727.3|175817.3|175727.3|175817.3|175727.3|175817.3|175727.3|1
1726647490000|2024-09-18 08:18:10|175816.9|175726.9|175813.3|175723.3|175816.9|175726.9|175813.3|175723.3|2
1726647500000|2024-09-18 08:18:20|175816.9|175726.9|175810.3|175720.3|175819.8|175729.8|175810.3|175720.3|4
1726647510000|2024-09-18 08:18:30|175810.2|175720.2|175802.4|175712.4|175810.2|175720.2|175802.4|175712.4|6
1726647520000|2024-09-18 08:18:40|175802.6|175712.6|175802.6|175712.6|175802.6|175712.6|175802.6|175712.6|1
1726647530000|2024-09-18 08:18:50|175802.1|175712.1|175803.3|175713.3|175803.4|175713.4|175802.1|175712.1|4
1726647540000|2024-09-18 08:19:00|175803.9|175713.9|175805.8|175715.8|175805.8|175715.8|175803.9|175713.9|2
1726647550000|2024-09-18 08:19:10|175804.9|175714.9|175791.5|175701.5|175804.9|175714.9|175789.8|175699.8|5
1726647560000|2024-09-18 08:19:20|175791.8|175701.8|175792.1|175702.1|175792.1|175702.1|175791.8|175701.8|2
1726647570000|2024-09-18 08:19:30|175792|175702|175792.5|175702.5|175792.5|175702.5|175791.2|175701.2|4
1726647580000|2024-09-18 08:19:40|175793.1|175703.1|175793.1|175703.1|175793.1|175703.1|175793.1|175703.1|1
1726647600000|2024-09-18 08:20:00|175793|175703|175795.9|175705.9|175798.3|175708.3|175793|175703|6
1726647610000|2024-09-18 08:20:10|175796.4|175706.4|175788.2|175698.2|175796.4|175706.4|175788.2|175698.2|4
1726647620000|2024-09-18 08:20:20|175786.2|175696.2|175784.7|175694.7|175786.2|175696.2|175784.7|175694.7|3
1726647630000|2024-09-18 08:20:30|175782.7|175692.7|175782.5|175692.5|175784.8|175694.8|175782.5|175692.5|6
1726647640000|2024-09-18 08:20:40|175782.6|175692.6|175782.5|175692.5|175782.6|175692.6|175782.5|175692.5|2
1726647650000|2024-09-18 08:20:50|175783.4|175693.4|175783.7|175693.7|175783.7|175693.7|175782|175692|7
1726647660000|2024-09-18 08:21:00|175782.9|175692.9|175779.8|175689.8|175783|175693|175779.8|175689.8|5
1726647670000|2024-09-18 08:21:10|175779.9|175689.9|175780|175690|175780.8|175690.8|175779.8|175689.8|4
1726647680000|2024-09-18 08:21:20|175779.7|175689.7|175780|175690|175780.2|175690.2|175779.7|175689.7|6
1726647690000|2024-09-18 08:21:30|175781.2|175691.2|175781.3|175691.3|175781.3|175691.3|175780.1|175690.1|6
1726647700000|2024-09-18 08:21:40|175781.6|175691.6|175781.4|175691.4|175781.8|175691.8|175781.2|175691.2|5
1726647710000|2024-09-18 08:21:50|175780.7|175690.7|175781.8|175691.8|175781.8|175691.8|175779.7|175689.7|5
1726647720000|2024-09-18 08:22:00|175782.8|175692.8|175781.6|175691.6|175782.8|175692.8|175780.4|175690.4|5
1726647730000|2024-09-18 08:22:10|175781|175691|175776.8|175686.8|175781|175691|175776.8|175686.8|7
1726647740000|2024-09-18 08:22:20|175776.7|175686.7|175697.4|175607.4|175777.2|175687.2|175685.2|175595.2|6
1726647750000|2024-09-18 08:22:30|175699.1|175609.1|175683.1|175593.1|175699.1|175609.1|175669.9|175579.9|26
1726647760000|2024-09-18 08:22:40|175682.8|175592.8|175673.5|175583.5|175685.9|175595.9|175673.5|175583.5|15
1726647770000|2024-09-18 08:22:50|175675.3|175585.3|175676.6|175586.6|175679.5|175589.5|175675.3|175585.3|12
1726647780000|2024-09-18 08:23:00|175675.7|175585.7|175672.8|175582.8|175675.7|175585.7|175672.7|175582.7|9
1726647790000|2024-09-18 08:23:10|175674.2|175584.2|175673.2|175583.2|175675.1|175585.1|175669.5|175579.5|13
1726647800000|2024-09-18 08:23:20|175673.1|175583.1|175663.1|175573.1|175673.1|175583.1|175660.1|175570.1|9
1726647810000|2024-09-18 08:23:30|175664.1|175574.1|175665.6|175575.6|175666.7|175576.7|175663.9|175573.9|8
1726647820000|2024-09-18 08:23:40|175665.5|175575.5|175663.5|175573.5|175665.5|175575.5|175663.5|175573.5|3
1726647830000|2024-09-18 08:23:50|175663|175573|175660.9|175570.9|175663|175573|175654.6|175564.6|10
1726647840000|2024-09-18 08:24:00|175663.5|175573.5|175667.6|175577.6|175669.4|175579.4|175663.5|175573.5|9
1726647850000|2024-09-18 08:24:10|175667.7|175577.7|175666.7|175576.7|175667.7|175577.7|175664.5|175574.5|6
1726647860000|2024-09-18 08:24:20|175667.7|175577.7|175671.8|175581.8|175671.8|175581.8|175666.5|175576.5|5
1726647870000|2024-09-18 08:24:30|175670.2|175580.2|175712.6|175622.6|175726.1|175636.1|175670.2|175580.2|13
1726647880000|2024-09-18 08:24:40|175713|175623|175712.5|175622.5|175714|175624|175712.5|175622.5|4
1726647890000|2024-09-18 08:24:50|175712.9|175622.9|175707.3|175617.3|175715.3|175625.3|175707.3|175617.3|9
1726647900000|2024-09-18 08:25:00|175707.4|175617.4|175664.7|175574.7|175707.4|175617.4|175657.5|175567.5|8
1726647910000|2024-09-18 08:25:10|175664.5|175574.5|175653.2|175563.2|175664.5|175574.5|175650.4|175560.4|9
1726647920000|2024-09-18 08:25:20|175656.8|175566.8|175656|175566|175657.9|175567.9|175652.7|175562.7|6
1726647930000|2024-09-18 08:25:30|175659.6|175569.6|175659.6|175569.6|175659.6|175569.6|175659.6|175569.6|1
1726647940000|2024-09-18 08:25:40|175660.9|175570.9|175663.1|175573.1|175668.3|175578.3|175660.9|175570.9|11
1726647950000|2024-09-18 08:25:50|175664.2|175574.2|175663.6|175573.6|175665.5|175575.5|175657.9|175567.9|12
1726647960000|2024-09-18 08:26:00|175662.8|175572.8|175649.1|175559.1|175662.8|175572.8|175649.1|175559.1|7
1726647970000|2024-09-18 08:26:10|175649.2|175559.2|175641.8|175551.8|175649.8|175559.8|175641.8|175551.8|10
1726647980000|2024-09-18 08:26:20|175642.3|175552.3|175647.5|175557.5|175651.4|175561.4|175642.3|175552.3|8
1726647990000|2024-09-18 08:26:30|175647.7|175557.7|175645.7|175555.7|175648.6|175558.6|175645.7|175555.7|5
1726648000000|2024-09-18 08:26:40|175645.6|175555.6|175640|175550|175645.6|175555.6|175640|175550|9
1726648010000|2024-09-18 08:26:50|175635.6|175545.6|175561.9|175471.9|175635.6|175545.6|175558.6|175468.6|14
1726648020000|2024-09-18 08:27:00|175562.2|175472.2|175566.2|175476.2|175571.7|175481.7|175562.2|175472.2|10
1726648030000|2024-09-18 08:27:10|175564.7|175474.7|175564.2|175474.2|175566.5|175476.5|175564.2|175474.2|4
1726648040000|2024-09-18 08:27:20|175565.2|175475.2|175565.2|175475.2|175565.2|175475.2|175565.2|175475.2|1
1726648050000|2024-09-18 08:27:30|175565.4|175475.4|175567.1|175477.1|175567.1|175477.1|175565.4|175475.4|5
1726648060000|2024-09-18 08:27:40|175573.1|175483.1|175566.7|175476.7|175592.1|175502.1|175566.7|175476.7|8
1726648070000|2024-09-18 08:27:50|175564.5|175474.5|175564.5|175474.5|175564.5|175474.5|175564.5|175474.5|1
1726648080000|2024-09-18 08:28:00|175568.8|175478.8|175574|175484|175574.1|175484.1|175568.8|175478.8|6
1726648090000|2024-09-18 08:28:10|175576.1|175486.1|175572.8|175482.8|175578.6|175488.6|175572.8|175482.8|9
1726648100000|2024-09-18 08:28:20|175573.5|175483.5|175573.7|175483.7|175573.9|175483.9|175573.2|175483.2|4
1726648110000|2024-09-18 08:28:30|175572.3|175482.3|175579|175489|175579|175489|175571.2|175481.2|9
1726648120000|2024-09-18 08:28:40|175578|175488|175571.8|175481.8|175578|175488|175571.8|175481.8|6
1726648130000|2024-09-18 08:28:50|175569.7|175479.7|175568.6|175478.6|175570.4|175480.4|175567.8|175477.8|8
1726648140000|2024-09-18 08:29:00|175575.2|175485.2|175581.3|175491.3|175581.3|175491.3|175575.2|175485.2|5
1726648150000|2024-09-18 08:29:10|175581|175491|175580.8|175490.8|175581|175491|175580.8|175490.8|2
1726648160000|2024-09-18 08:29:20|175580.6|175490.6|175580.5|175490.5|175581.9|175491.9|175580.5|175490.5|4
1726648170000|2024-09-18 08:29:30|175581|175491|175584.6|175494.6|175584.7|175494.7|175581|175491|8
1726648180000|2024-09-18 08:29:40|175584.7|175494.7|175584.6|175494.6|175584.7|175494.7|175584.6|175494.6|2
1726648190000|2024-09-18 08:29:50|175586|175496|175587|175497|175587|175497|175584.8|175494.8|4
1726648200000|2024-09-18 08:30:00|175588.3|175498.3|175581.6|175491.6|175588.3|175498.3|175581.6|175491.6|7
1726648210000|2024-09-18 08:30:10|175581.7|175491.7|175584.4|175494.4|175584.4|175494.4|175581.7|175491.7|4
1726648220000|2024-09-18 08:30:20|175588.4|175498.4|175588.7|175498.7|175588.9|175498.9|175586.9|175496.9|6
1726648230000|2024-09-18 08:30:30|175589.3|175499.3|175589.5|175499.5|175590.4|175500.4|175588.3|175498.3|5
1726648240000|2024-09-18 08:30:40|175588.7|175498.7|175589.6|175499.6|175589.6|175499.6|175588.7|175498.7|3
1726648250000|2024-09-18 08:30:50|175588|175498|175580|175490|175589.8|175499.8|175580|175490|7
1726648260000|2024-09-18 08:31:00|175575.4|175485.4|175573.8|175483.8|175575.4|175485.4|175573.8|175483.8|6
1726648270000|2024-09-18 08:31:10|175573.7|175483.7|175572.4|175482.4|175573.8|175483.8|175572.4|175482.4|3
1726648290000|2024-09-18 08:31:30|175574.7|175484.7|175576.9|175486.9|175576.9|175486.9|175574.7|175484.7|3
1726648300000|2024-09-18 08:31:40|175576.5|175486.5|175576.5|175486.5|175576.5|175486.5|175576.5|175486.5|1
1726648310000|2024-09-18 08:31:50|175576.4|175486.4|175569.4|175479.4|175576.4|175486.4|175569.4|175479.4|3
1726648320000|2024-09-18 08:32:00|175572.8|175482.8|175573|175483|175573|175483|175572.8|175482.8|2
1726648330000|2024-09-18 08:32:10|175573.3|175483.3|175569.4|175479.4|175573.3|175483.3|175568.8|175478.8|3
1726648340000|2024-09-18 08:32:20|175569.9|175479.9|175587.2|175497.2|175587.2|175497.2|175569.9|175479.9|8
1726648350000|2024-09-18 08:32:30|175587.3|175497.3|175588.9|175498.9|175588.9|175498.9|175587.3|175497.3|5
1726648360000|2024-09-18 08:32:40|175588.4|175498.4|175587.8|175497.8|175588.4|175498.4|175587.8|175497.8|2
1726648370000|2024-09-18 08:32:50|175587.7|175497.7|175621|175531|175626.3|175536.3|175587.7|175497.7|11
1726648380000|2024-09-18 08:33:00|175621.2|175531.2|175623.8|175533.8|175623.8|175533.8|175621|175531|7
1726648390000|2024-09-18 08:33:10|175623.6|175533.6|175624.6|175534.6|175624.6|175534.6|175623.6|175533.6|7
1726648400000|2024-09-18 08:33:20|175624.9|175534.9|175622.2|175532.2|175625.2|175535.2|175621.9|175531.9|8
1726648410000|2024-09-18 08:33:30|175618.3|175528.3|175622.8|175532.8|175622.8|175532.8|175616.4|175526.4|3
1726648420000|2024-09-18 08:33:40|175622.6|175532.6|175622.7|175532.7|175622.8|175532.8|175616.1|175526.1|9
1726648430000|2024-09-18 08:33:50|175622.8|175532.8|175622.6|175532.6|175622.8|175532.8|175622.6|175532.6|3
1726648440000|2024-09-18 08:34:00|175616.5|175526.5|175616.3|175526.3|175618.5|175528.5|175616.2|175526.2|5
1726648450000|2024-09-18 08:34:10|175616.2|175526.2|175620.2|175530.2|175622|175532|175614.7|175524.7|9
1726648460000|2024-09-18 08:34:20|175620.3|175530.3|175620.4|175530.4|175620.4|175530.4|175620.3|175530.3|2
1726648470000|2024-09-18 08:34:30|175621.5|175531.5|175621.6|175531.6|175621.6|175531.6|175621.4|175531.4|6
1726648480000|2024-09-18 08:34:40|175621.5|175531.5|175618.9|175528.9|175621.5|175531.5|175618.9|175528.9|2
1726648490000|2024-09-18 08:34:50|175620.2|175530.2|175620.1|175530.1|175620.2|175530.2|175620.1|175530.1|2
1726648500000|2024-09-18 08:35:00|175621.4|175531.4|175623.5|175533.5|175623.5|175533.5|175621.4|175531.4|2
1726648510000|2024-09-18 08:35:10|175623.7|175533.7|175714.6|175624.6|175718|175628|175623.4|175533.4|19
1726648520000|2024-09-18 08:35:20|175716.2|175626.2|175720.3|175630.3|175721.5|175631.5|175716.2|175626.2|9
1726648530000|2024-09-18 08:35:30|175720.8|175630.8|175706.1|175616.1|175723.3|175633.3|175702.3|175612.3|22
1726648540000|2024-09-18 08:35:40|175706.6|175616.6|175700|175610|175707.2|175617.2|175700|175610|15
1726648550000|2024-09-18 08:35:50|175701.3|175611.3|175703.7|175613.7|175707.4|175617.4|175696.5|175606.5|23
1726648560000|2024-09-18 08:36:00|175705.4|175615.4|175700.6|175610.6|175708.8|175618.8|175700.6|175610.6|12
1726648570000|2024-09-18 08:36:10|175703.6|175613.6|175698.6|175608.6|175703.6|175613.6|175697.2|175607.2|13
1726648580000|2024-09-18 08:36:20|175696.7|175606.7|175670.4|175580.4|175699|175609|175667.5|175577.5|9
1726648590000|2024-09-18 08:36:30|175670.9|175580.9|175666.2|175576.2|175670.9|175580.9|175666.2|175576.2|7
1726648600000|2024-09-18 08:36:40|175666.1|175576.1|175651.3|175561.3|175666.1|175576.1|175651.3|175561.3|5
1726648610000|2024-09-18 08:36:50|175652.6|175562.6|175650.4|175560.4|175652.7|175562.7|175646.6|175556.6|10
1726648620000|2024-09-18 08:37:00|175649.1|175559.1|175658.3|175568.3|175658.3|175568.3|175643.5|175553.5|9
1726648630000|2024-09-18 08:37:10|175656.8|175566.8|175650.5|175560.5|175656.8|175566.8|175650.5|175560.5|6
1726648640000|2024-09-18 08:37:20|175648.2|175558.2|175652.2|175562.2|175652.2|175562.2|175642.9|175552.9|10
1726648650000|2024-09-18 08:37:30|175648.2|175558.2|175646.5|175556.5|175648.2|175558.2|175643.8|175553.8|9
1726648660000|2024-09-18 08:37:40|175646.1|175556.1|175643.4|175553.4|175646.1|175556.1|175633.9|175543.9|7
1726648670000|2024-09-18 08:37:50|175641.7|175551.7|175644.5|175554.5|175644.5|175554.5|175641.7|175551.7|2
1726648680000|2024-09-18 08:38:00|175644.6|175554.6|175646.4|175556.4|175646.4|175556.4|175639.6|175549.6|6
1726648690000|2024-09-18 08:38:10|175647.7|175557.7|175649.9|175559.9|175652.7|175562.7|175647.1|175557.1|7
1726648700000|2024-09-18 08:38:20|175645.9|175555.9|175656.5|175566.5|175656.5|175566.5|175645.3|175555.3|9
1726648710000|2024-09-18 08:38:30|175656.6|175566.6|175656.2|175566.2|175658.4|175568.4|175656.2|175566.2|7
1726648720000|2024-09-18 08:38:40|175656|175566|175650.6|175560.6|175656|175566|175649.4|175559.4|10
1726648730000|2024-09-18 08:38:50|175652.1|175562.1|175675.6|175585.6|175675.6|175585.6|175651.8|175561.8|13
1726648740000|2024-09-18 08:39:00|175674.6|175584.6|175713.3|175623.3|175720.1|175630.1|175674.6|175584.6|14
1726648750000|2024-09-18 08:39:10|175719.9|175629.9|175738.2|175648.2|175740|175650|175710.2|175620.2|15
1726648760000|2024-09-18 08:39:20|175738.5|175648.5|175723|175633|175743.1|175653.1|175716.7|175626.7|15
1726648770000|2024-09-18 08:39:30|175718.1|175628.1|175714.6|175624.6|175718.2|175628.2|175712.2|175622.2|11
1726648780000|2024-09-18 08:39:40|175711.6|175621.6|175709.2|175619.2|175711.6|175621.6|175709.2|175619.2|3
1726648790000|2024-09-18 08:39:50|175708.3|175618.3|175705.9|175615.9|175720.1|175630.1|175705.9|175615.9|8
1726648800000|2024-09-18 08:40:00|175702.1|175612.1|175657.5|175567.5|175704.5|175614.5|175655.4|175565.4|12
1726648810000|2024-09-18 08:40:10|175657.9|175567.9|175640.3|175550.3|175657.9|175567.9|175640.3|175550.3|17
1726648820000|2024-09-18 08:40:20|175640.6|175550.6|175661.2|175571.2|175662.5|175572.5|175640.6|175550.6|14
1726648830000|2024-09-18 08:40:30|175663.6|175573.6|175652.5|175562.5|175671.7|175581.7|175651.7|175561.7|24
1726648840000|2024-09-18 08:40:40|175652.3|175562.3|175638.2|175548.2|175654.2|175564.2|175637.4|175547.4|18
1726648850000|2024-09-18 08:40:50|175637.7|175547.7|175640.8|175550.8|175645.5|175555.5|175636.4|175546.4|11
1726648860000|2024-09-18 08:41:00|175641.6|175551.6|175637.8|175547.8|175642.5|175552.5|175637.1|175547.1|9
1726648870000|2024-09-18 08:41:10|175638.2|175548.2|175639.1|175549.1|175639.1|175549.1|175634.7|175544.7|12
1726648880000|2024-09-18 08:41:20|175639.9|175549.9|175638.3|175548.3|175640|175550|175638.3|175548.3|4
1726648890000|2024-09-18 08:41:30|175636.8|175546.8|175636.5|175546.5|175639.9|175549.9|175634.3|175544.3|11
1726648900000|2024-09-18 08:41:40|175633.9|175543.9|175630.7|175540.7|175633.9|175543.9|175630.2|175540.2|8
1726648910000|2024-09-18 08:41:50|175632.4|175542.4|175629.9|175539.9|175633.9|175543.9|175629.9|175539.9|7
1726648920000|2024-09-18 08:42:00|175630.4|175540.4|175652|175562|175652|175562|175628.6|175538.6|16
1726648930000|2024-09-18 08:42:10|175653.1|175563.1|175653.8|175563.8|175657.8|175567.8|175651.9|175561.9|14
1726648940000|2024-09-18 08:42:20|175653.9|175563.9|175652.7|175562.7|175662.3|175572.3|175649.1|175559.1|19
1726648950000|2024-09-18 08:42:30|175652.6|175562.6|175654.1|175564.1|175654.1|175564.1|175649.6|175559.6|11
1726648960000|2024-09-18 08:42:40|175652.3|175562.3|175651.1|175561.1|175658|175568|175649.6|175559.6|11
1726648970000|2024-09-18 08:42:50|175651|175561|175648.1|175558.1|175651.3|175561.3|175647.2|175557.2|8
1726648980000|2024-09-18 08:43:00|175648|175558|175644.4|175554.4|175648|175558|175644.4|175554.4|7
1726648990000|2024-09-18 08:43:10|175645.3|175555.3|175648.4|175558.4|175648.5|175558.5|175640.6|175550.6|11
1726649000000|2024-09-18 08:43:20|175648.3|175558.3|175659.1|175569.1|175660.8|175570.8|175648.3|175558.3|12
1726649010000|2024-09-18 08:43:30|175659.7|175569.7|175652.1|175562.1|175659.7|175569.7|175649.6|175559.6|7
1726649020000|2024-09-18 08:43:40|175652.3|175562.3|175655.5|175565.5|175657.4|175567.4|175650.5|175560.5|12
1726649030000|2024-09-18 08:43:50|175655.2|175565.2|175658.7|175568.7|175658.7|175568.7|175654.8|175564.8|20
1726649040000|2024-09-18 08:44:00|175658|175568|175651.7|175561.7|175661.8|175571.8|175651.7|175561.7|14
1726649050000|2024-09-18 08:44:10|175652.1|175562.1|175665.6|175575.6|175665.6|175575.6|175651.5|175561.5|9
1726649060000|2024-09-18 08:44:20|175666.4|175576.4|175659.4|175569.4|175666.4|175576.4|175659.4|175569.4|9
1726649070000|2024-09-18 08:44:30|175663.4|175573.4|175715.8|175625.8|175715.9|175625.9|175663.4|175573.4|19
1726649080000|2024-09-18 08:44:40|175717.5|175627.5|175714.7|175624.7|175725.8|175635.8|175713.6|175623.6|10
1726649090000|2024-09-18 08:44:50|175714.5|175624.5|175709.4|175619.4|175718.7|175628.7|175701.5|175611.5|20
1726649100000|2024-09-18 08:45:00|175711.5|175621.5|175715.2|175625.2|175715.5|175625.5|175711.5|175621.5|9
1726649110000|2024-09-18 08:45:10|175715.3|175625.3|175710.5|175620.5|175715.3|175625.3|175695.1|175605.1|18
1726649120000|2024-09-18 08:45:20|175710.7|175620.7|175709.3|175619.3|175710.8|175620.8|175705.9|175615.9|6
1726649130000|2024-09-18 08:45:30|175705.8|175615.8|175710|175620|175715.1|175625.1|175704|175614|10
1726649140000|2024-09-18 08:45:40|175709.7|175619.7|175704.9|175614.9|175709.7|175619.7|175702|175612|10
1726649150000|2024-09-18 08:45:50|175705|175615|175704.9|175614.9|175705.1|175615.1|175704.6|175614.6|6
1726649160000|2024-09-18 08:46:00|175705|175615|175705.5|175615.5|175713.5|175623.5|175705|175615|8
1726649170000|2024-09-18 08:46:10|175703.2|175613.2|175678|175588|175703.4|175613.4|175676.4|175586.4|13
1726649180000|2024-09-18 08:46:20|175676.9|175586.9|175677.6|175587.6|175682.1|175592.1|175676.9|175586.9|9
1726649190000|2024-09-18 08:46:30|175675.4|175585.4|175677.2|175587.2|175677.2|175587.2|175675.2|175585.2|3
1726649200000|2024-09-18 08:46:40|175674.3|175584.3|175672.8|175582.8|175677.2|175587.2|175672.8|175582.8|6
1726649210000|2024-09-18 08:46:50|175675|175585|175683.2|175593.2|175683.2|175593.2|175675|175585|7
1726649220000|2024-09-18 08:47:00|175680.4|175590.4|175680.5|175590.5|175684.5|175594.5|175680.4|175590.4|11
1726649230000|2024-09-18 08:47:10|175680.7|175590.7|175679|175589|175680.7|175590.7|175678.8|175588.8|3
1726649240000|2024-09-18 08:47:20|175678.9|175588.9|175679.1|175589.1|175679.1|175589.1|175678.7|175588.7|3
1726649250000|2024-09-18 08:47:30|175679|175589|175676.5|175586.5|175682.4|175592.4|175674.4|175584.4|10
1726649260000|2024-09-18 08:47:40|175677|175587|175677.7|175587.7|175677.7|175587.7|175668.5|175578.5|14
1726649270000|2024-09-18 08:47:50|175675|175585|175662.6|175572.6|175675|175585|175656.5|175566.5|13
1726649280000|2024-09-18 08:48:00|175659.6|175569.6|175656.9|175566.9|175659.8|175569.8|175656.9|175566.9|8
1726649290000|2024-09-18 08:48:10|175657|175567|175656.4|175566.4|175657|175567|175656.4|175566.4|3
1726649300000|2024-09-18 08:48:20|175656.5|175566.5|175657.2|175567.2|175657.2|175567.2|175656.5|175566.5|4
1726649310000|2024-09-18 08:48:30|175664.8|175574.8|175657.7|175567.7|175666.9|175576.9|175657.7|175567.7|9
1726649320000|2024-09-18 08:48:40|175657.6|175567.6|175652.9|175562.9|175657.6|175567.6|175651.6|175561.6|5
1726649330000|2024-09-18 08:48:50|175653.2|175563.2|175657.3|175567.3|175657.4|175567.4|175653|175563|4
1726649340000|2024-09-18 08:49:00|175657.5|175567.5|175664.5|175574.5|175665.2|175575.2|175657.5|175567.5|10
1726649350000|2024-09-18 08:49:10|175665.6|175575.6|175667.9|175577.9|175667.9|175577.9|175662.3|175572.3|4
1726649360000|2024-09-18 08:49:20|175668.6|175578.6|175661.5|175571.5|175668.6|175578.6|175660.5|175570.5|8
1726649370000|2024-09-18 08:49:30|175661.3|175571.3|175668.7|175578.7|175668.7|175578.7|175661.3|175571.3|5
1726649380000|2024-09-18 08:49:40|175659.4|175569.4|175667|175577|175671.5|175581.5|175659.4|175569.4|7
1726649390000|2024-09-18 08:49:50|175664.6|175574.6|175678.1|175588.1|175682.8|175592.8|175660.2|175570.2|9
1726649400000|2024-09-18 08:50:00|175677.6|175587.6|175681.2|175591.2|175682.9|175592.9|175677.6|175587.6|5
1726649410000|2024-09-18 08:50:10|175683.3|175593.3|175683.4|175593.4|175683.4|175593.4|175683.2|175593.2|3
1726649420000|2024-09-18 08:50:20|175685.1|175595.1|175687.1|175597.1|175693.4|175603.4|175680.9|175590.9|12
1726649430000|2024-09-18 08:50:30|175687.4|175597.4|175681.4|175591.4|175690.5|175600.5|175681.4|175591.4|12
1726649440000|2024-09-18 08:50:40|175683.4|175593.4|175682.8|175592.8|175684.9|175594.9|175681|175591|7
1726649450000|2024-09-18 08:50:50|175683.8|175593.8|175713.6|175623.6|175717.7|175627.7|175683.8|175593.8|14
1726649460000|2024-09-18 08:51:00|175723.5|175633.5|175721.9|175631.9|175723.5|175633.5|175721.9|175631.9|5
1726649470000|2024-09-18 08:51:10|175688.1|175598.1|175673.3|175583.3|175688.1|175598.1|175672|175582|7
1726649480000|2024-09-18 08:51:20|175672.3|175582.3|175702.9|175612.9|175706.8|175616.8|175672.3|175582.3|10
1726649490000|2024-09-18 08:51:30|175703.9|175613.9|175702.1|175612.1|175703.9|175613.9|175699.4|175609.4|5
1726649500000|2024-09-18 08:51:40|175702|175612|175702.1|175612.1|175702.1|175612.1|175702|175612|2
1726649510000|2024-09-18 08:51:50|175703.5|175613.5|175697.2|175607.2|175703.5|175613.5|175697.2|175607.2|10
1726649520000|2024-09-18 08:52:00|175698.4|175608.4|175704.3|175614.3|175704.3|175614.3|175696|175606|9
1726649530000|2024-09-18 08:52:10|175704.1|175614.1|175704.5|175614.5|175704.6|175614.6|175704.1|175614.1|4
1726649540000|2024-09-18 08:52:20|175706.2|175616.2|175705|175615|175713.9|175623.9|175705|175615|8
1726649550000|2024-09-18 08:52:30|175708.7|175618.7|175773|175683|175774.8|175684.8|175708.7|175618.7|13
1726649560000|2024-09-18 08:52:40|175772.9|175682.9|175772.2|175682.2|175772.9|175682.9|175766.9|175676.9|7
1726649570000|2024-09-18 08:52:50|175774.6|175684.6|175774.8|175684.8|175774.8|175684.8|175771|175681|5
1726649580000|2024-09-18 08:53:00|175774.7|175684.7|175767.9|175677.9|175774.7|175684.7|175767.9|175677.9|12
1726649590000|2024-09-18 08:53:10|175768.1|175678.1|175766.8|175676.8|175770|175680|175766.5|175676.5|10
1726649600000|2024-09-18 08:53:20|175767.5|175677.5|175767.5|175677.5|175767.6|175677.6|175767.3|175677.3|7
1726649610000|2024-09-18 08:53:30|175768.5|175678.5|175765|175675|175768.5|175678.5|175763.5|175673.5|9
1726649620000|2024-09-18 08:53:40|175765.2|175675.2|175766.3|175676.3|175766.4|175676.4|175765.2|175675.2|6
1726649630000|2024-09-18 08:53:50|175765.3|175675.3|175770.9|175680.9|175770.9|175680.9|175765.2|175675.2|4
1726649640000|2024-09-18 08:54:00|175771|175681|175773.4|175683.4|175773.4|175683.4|175771|175681|4
1726649650000|2024-09-18 08:54:10|175773.5|175683.5|175777.5|175687.5|175778.5|175688.5|175772.2|175682.2|9
1726649660000|2024-09-18 08:54:20|175777.9|175687.9|175790.1|175700.1|175790.1|175700.1|175770.8|175680.8|13
1726649670000|2024-09-18 08:54:30|175791.2|175701.2|175793.6|175703.6|175795.2|175705.2|175791.2|175701.2|11
1726649680000|2024-09-18 08:54:40|175784.4|175694.4|175783.6|175693.6|175784.4|175694.4|175780|175690|7
1726649690000|2024-09-18 08:54:50|175780.6|175690.6|175778.6|175688.6|175780.8|175690.8|175776.4|175686.4|10
1726649700000|2024-09-18 08:55:00|175779.1|175689.1|175769.2|175679.2|175782.3|175692.3|175754.9|175664.9|16
1726649710000|2024-09-18 08:55:10|175768.3|175678.3|175797.2|175707.2|175800.6|175710.6|175766.2|175676.2|13
1726649720000|2024-09-18 08:55:20|175795.4|175705.4|175808.3|175718.3|175811.7|175721.7|175795.4|175705.4|14
1726649730000|2024-09-18 08:55:30|175808.2|175718.2|175802.2|175712.2|175814.5|175724.5|175802.2|175712.2|12
1726649740000|2024-09-18 08:55:40|175801.7|175711.7|175798.5|175708.5|175801.7|175711.7|175792.9|175702.9|13
1726649750000|2024-09-18 08:55:50|175799|175709|175803.4|175713.4|175803.4|175713.4|175799|175709|10
1726649760000|2024-09-18 08:56:00|175803.1|175713.1|175802.2|175712.2|175803.8|175713.8|175799.6|175709.6|14
1726649770000|2024-09-18 08:56:10|175803|175713|175804.6|175714.6|175805.9|175715.9|175803|175713|10
1726649780000|2024-09-18 08:56:20|175805.1|175715.1|175815.1|175725.1|175817|175727|175802.4|175712.4|16
1726649790000|2024-09-18 08:56:30|175804.1|175714.1|175808.2|175718.2|175808.2|175718.2|175804.1|175714.1|2
1726649800000|2024-09-18 08:56:40|175804.1|175714.1|175815.8|175725.8|175816.6|175726.6|175804.1|175714.1|6
1726649810000|2024-09-18 08:56:50|175806.7|175716.7|175798|175708|175806.7|175716.7|175796.2|175706.2|17
1726649820000|2024-09-18 08:57:00|175805.5|175715.5|175819.7|175729.7|175830.4|175729.7|175798.1|175700.4|18
1726649830000|2024-09-18 08:57:10|175812.9|175722.9|175817.3|175727.3|175817.3|175727.3|175811.7|175721.7|14
1726649840000|2024-09-18 08:57:20|175817.5|175727.5|175812.3|175722.3|175817.5|175727.5|175812.3|175722.3|7
1726649850000|2024-09-18 08:57:30|175812.4|175722.4|175825|175735|175825|175735|175812.4|175722.4|10
1726649860000|2024-09-18 08:57:40|175823.8|175733.8|175823.2|175733.2|175823.8|175733.8|175815.1|175725.1|6
1726649870000|2024-09-18 08:57:50|175815.8|175725.8|175828|175738|175828|175738|175815.8|175725.8|5
1726649880000|2024-09-18 08:58:00|175820.9|175730.9|175820.5|175730.5|175820.9|175730.9|175820.4|175730.4|4
1726649890000|2024-09-18 08:58:10|175826.6|175736.6|175820.5|175730.5|175827.4|175737.4|175820.5|175730.5|4
1726649900000|2024-09-18 08:58:20|175819.8|175729.8|175816.2|175726.2|175827|175737|175815.4|175725.4|8
1726649910000|2024-09-18 08:58:30|175816.8|175726.8|175816.8|175726.8|175820.4|175730.4|175816.7|175726.7|9
1726649920000|2024-09-18 08:58:40|175820.4|175730.4|175821.6|175731.6|175828.3|175738.3|175820.4|175730.4|7
1726649930000|2024-09-18 08:58:50|175821.5|175731.5|175817.9|175727.9|175828.6|175738.6|175817.9|175727.9|9
1726649940000|2024-09-18 08:59:00|175819|175729|175818.5|175728.5|175827.6|175737.6|175817.9|175727.9|9
1726649950000|2024-09-18 08:59:10|175823|175733|175817.7|175727.7|175823|175733|175817.7|175727.7|2
1726649960000|2024-09-18 08:59:20|175817.6|175727.6|175821.6|175731.6|175821.6|175731.6|175816.9|175726.9|7
1726649970000|2024-09-18 08:59:30|175821.5|175731.5|175821.5|175731.5|175821.6|175731.6|175821.5|175731.5|3
1726649980000|2024-09-18 08:59:40|175821.9|175731.9|175821.1|175731.1|175821.9|175731.9|175821.1|175731.1|3
1726649990000|2024-09-18 08:59:50|175821.2|175731.2|175818.3|175728.3|175821.2|175731.2|175818.3|175728.3|4
1726650000000|2024-09-18 09:00:00|175817.5|175727.5|175814.4|175724.4|175823.3|175733.3|175813.8|175723.8|7
1726650010000|2024-09-18 09:00:10|175814.3|175724.3|175824.8|175734.8|175824.8|175734.8|175812.7|175722.7|8
1726650020000|2024-09-18 09:00:20|175815.5|175725.5|175815.7|175725.7|175815.7|175725.7|175815.3|175725.3|4
1726650030000|2024-09-18 09:00:30|175818|175728|175822.7|175732.7|175822.7|175732.7|175816.9|175726.9|11
1726650040000|2024-09-18 09:00:40|175817.1|175727.1|175816.2|175726.2|175817.5|175727.5|175813.6|175723.6|8
1726650050000|2024-09-18 09:00:50|175816.3|175726.3|175815|175725|175816.7|175726.7|175812|175722|9
1726650060000|2024-09-18 09:01:00|175814.7|175724.7|175812.1|175722.1|175818.3|175728.3|175811.4|175721.4|8
1726650070000|2024-09-18 09:01:10|175811.6|175721.6|175813|175723|175813.5|175723.5|175811.6|175721.6|8
1726650080000|2024-09-18 09:01:20|175813.5|175723.5|175826.1|175736.1|175850.6|175760.6|175813.5|175723.5|19
1726650090000|2024-09-18 09:01:30|175822|175732|175827.1|175737.1|175827.6|175737.6|175821.1|175731.1|13
1726650100000|2024-09-18 09:01:40|175822.4|175732.4|175828|175738|175828.4|175738.4|175820.2|175730.2|14
1726650110000|2024-09-18 09:01:50|175827.5|175737.5|175825.4|175735.4|175828.3|175738.3|175825.4|175735.4|7
1726650120000|2024-09-18 09:02:00|175821.6|175731.6|175827.6|175737.6|175828.6|175738.6|175821.6|175731.6|8
1726650130000|2024-09-18 09:02:10|175825.8|175735.8|175827.3|175737.3|175829.6|175739.6|175820.6|175730.6|23
1726650140000|2024-09-18 09:02:20|175825.8|175735.8|175828.5|175738.5|175830.3|175740.3|175824.5|175734.5|15
1726650150000|2024-09-18 09:02:30|175829|175739|175829.4|175739.4|175829.4|175739.4|175827|175737|5
1726650160000|2024-09-18 09:02:40|175826.8|175736.8|175823.4|175733.4|175832.2|175742.2|175822.4|175732.4|16
1726650170000|2024-09-18 09:02:50|175824.8|175734.8|175825.3|175735.3|175830|175740|175821.1|175731.1|14
1726650180000|2024-09-18 09:03:00|175825.7|175735.7|175834.6|175744.6|175837.5|175747.5|175825.6|175735.6|9
1726650190000|2024-09-18 09:03:10|175835.1|175745.1|175838.4|175748.4|175838.4|175748.4|175834.8|175744.8|6
1726650200000|2024-09-18 09:03:20|175841.3|175751.3|175864.3|175774.3|175869.7|175779.7|175838.7|175748.7|19
1726650210000|2024-09-18 09:03:30|175866.6|175776.6|175875.9|175785.9|175882.3|175792.3|175859.1|175769.1|13
1726650220000|2024-09-18 09:03:40|175877.4|175787.4|175866.2|175776.2|175877.4|175787.4|175854.6|175764.6|26
1726650230000|2024-09-18 09:03:50|175866.7|175776.7|175869.4|175779.4|175872.1|175782.1|175866.7|175776.7|12
1726650240000|2024-09-18 09:04:00|175866.8|175776.8|175869.9|175779.9|175870.1|175780.1|175863.7|175773.7|10
1726650250000|2024-09-18 09:04:10|175869.8|175779.8|175872.4|175782.4|175872.7|175782.7|175869.8|175779.8|10
1726650260000|2024-09-18 09:04:20|175872.5|175782.5|175965.4|175875.4|175969.8|175879.8|175872.5|175782.5|14
1726650270000|2024-09-18 09:04:30|175965.9|175875.9|175951.4|175861.4|175971.2|175881.2|175949.2|175859.2|14
1726650280000|2024-09-18 09:04:40|175951.9|175861.9|175949.3|175859.3|175955.7|175865.7|175945.2|175855.2|16
1726650290000|2024-09-18 09:04:50|175948.5|175858.5|175943.9|175853.9|175952.3|175862.3|175939|175849|13
1726650300000|2024-09-18 09:05:00|175945.2|175855.2|175945.3|175855.3|175947.8|175857.8|175943.3|175853.3|6
1726650310000|2024-09-18 09:05:10|175945.8|175855.8|175945.8|175855.8|175954.8|175864.8|175943.9|175853.9|14
1726650320000|2024-09-18 09:05:20|175943|175853|175952.3|175862.3|175952.3|175862.3|175940.2|175850.2|15
1726650330000|2024-09-18 09:05:30|175953.7|175863.7|175967.9|175877.9|175967.9|175877.9|175951.8|175861.8|19
1726650340000|2024-09-18 09:05:40|175967.1|175877.1|175975.2|175885.2|175975.3|175885.3|175967.1|175877.1|19
1726650350000|2024-09-18 09:05:50|175972.2|175882.2|176002.7|175912.7|176002.7|175912.7|175970.6|175880.6|19
1726650360000|2024-09-18 09:06:00|176000.3|175910.3|175987|175897|176005.2|175915.2|175979.4|175889.4|16
1726650370000|2024-09-18 09:06:10|175983.3|175893.3|175993.4|175863.4|176012.4|175902.1|175979.6|175860.7|24
1726650380000|2024-09-18 09:06:20|175993|175863|175997.8|175867.8|175999.8|175869.8|175993|175863|15
1726650390000|2024-09-18 09:06:30|175998.5|175868.5|175963.5|175873.5|175999|175878.1|175961.5|175863.8|18
1726650400000|2024-09-18 09:06:40|175964|175874|175962|175872|175972.3|175882.3|175962|175872|26
1726650410000|2024-09-18 09:06:50|175961.8|175871.8|175959.6|175869.6|175964.1|175874.1|175958.3|175868.3|20
1726650420000|2024-09-18 09:07:00|175960.1|175870.1|175957.1|175867.1|175960.6|175870.6|175952.7|175862.7|18
1726650430000|2024-09-18 09:07:10|175955|175865|175958.3|175868.3|175958.3|175868.3|175955|175865|10
1726650440000|2024-09-18 09:07:20|175958.5|175868.5|175958.7|175868.7|175959.7|175869.7|175958.1|175868.1|9
1726650450000|2024-09-18 09:07:30|175959.1|175869.1|175960|175870|175964.3|175874.3|175957.6|175867.6|12
1726650460000|2024-09-18 09:07:40|175963.1|175873.1|175983.5|175893.5|175985.7|175895.7|175963.1|175873.1|15
1726650470000|2024-09-18 09:07:50|175984|175894|176003|175913|176003|175913|175983.9|175893.9|8
1726650480000|2024-09-18 09:08:00|176003.7|175913.7|176012|175882|176022.1|175913.7|175999.3|175882|14
1726650490000|2024-09-18 09:08:10|176009.3|175879.3|176003.2|175873.2|176024|175894|176003.2|175873.2|18
1726650500000|2024-09-18 09:08:20|176001.9|175871.9|175971.2|175881.2|176001.9|175889.5|175971.2|175869.5|11
1726650510000|2024-09-18 09:08:30|175975|175885|175974.5|175884.5|175975.4|175885.4|175974.2|175884.2|8
1726650520000|2024-09-18 09:08:40|175971.1|175881.1|175970.2|175880.2|175971.1|175881.1|175969.1|175879.1|13
1726650530000|2024-09-18 09:08:50|175970.9|175880.9|175972.4|175882.4|175977.5|175887.5|175970.5|175880.5|12
1726650540000|2024-09-18 09:09:00|175978.4|175888.4|175992|175902|175992.6|175902.6|175978.4|175888.4|13
1726650550000|2024-09-18 09:09:10|175991.9|175901.9|176010.7|175920.7|176010.7|175920.7|175991.4|175901.4|12
1726650560000|2024-09-18 09:09:20|176010.8|175920.8|176009.3|175919.3|176010.8|175920.8|176005.4|175915.4|12
1726650570000|2024-09-18 09:09:30|176009.4|175919.4|176008.1|175918.1|176009.4|175919.4|176008.1|175918.1|9
1726650580000|2024-09-18 09:09:40|176008.9|175918.9|176007.4|175917.4|176008.9|175918.9|176006.6|175916.6|10
1726650590000|2024-09-18 09:09:50|176008.9|175918.9|176011.2|175921.2|176011.2|175921.2|176001.3|175911.3|10
1726650600000|2024-09-18 09:10:00|176009.9|175919.9|176011.3|175921.3|176011.3|175921.3|176009|175919|5
1726650610000|2024-09-18 09:10:10|176012.6|175922.6|176004|175914|176012.6|175922.6|175998.9|175908.9|9
1726650620000|2024-09-18 09:10:20|176004.3|175914.3|176001.3|175911.3|176005.1|175915.1|176000.9|175910.9|8
1726650630000|2024-09-18 09:10:30|176001.2|175911.2|176001.2|175911.2|176001.2|175911.2|176000.5|175910.5|4
1726650640000|2024-09-18 09:10:40|176001.3|175911.3|175954.2|175864.2|176002|175912|175954.2|175864.2|8
1726650650000|2024-09-18 09:10:50|175963|175873|175959.8|175869.8|175963|175873|175959.6|175869.6|5
1726650660000|2024-09-18 09:11:00|175959.9|175869.9|175959.6|175869.6|175959.9|175869.9|175959.6|175869.6|3
1726650670000|2024-09-18 09:11:10|175957.9|175867.9|175939.9|175849.9|175957.9|175867.9|175939.4|175849.4|10
1726650680000|2024-09-18 09:11:20|175939.1|175849.1|175935.1|175845.1|175939.1|175849.1|175930.2|175840.2|12
1726650690000|2024-09-18 09:11:30|175936|175846|175921.8|175831.8|175936|175846|175906.1|175816.1|16
1726650700000|2024-09-18 09:11:40|175923.2|175833.2|175920.8|175830.8|175925.2|175835.2|175917.9|175827.9|18
1726650710000|2024-09-18 09:11:50|175919.7|175829.7|175918.7|175828.7|175919.7|175829.7|175917.2|175827.2|6
1726650720000|2024-09-18 09:12:00|175918.6|175828.6|175918.8|175828.8|175919.3|175829.3|175906|175816|14
1726650730000|2024-09-18 09:12:10|175920.4|175830.4|175933.2|175843.2|175939.1|175849.1|175920.4|175830.4|19
1726650740000|2024-09-18 09:12:20|175933.4|175843.4|175933|175843|175938.3|175848.3|175931.3|175841.3|13
1726650750000|2024-09-18 09:12:30|175932.9|175842.9|175935.4|175845.4|175935.4|175845.4|175932.8|175842.8|8
1726650760000|2024-09-18 09:12:40|175935.2|175845.2|175936.6|175846.6|175936.8|175846.8|175927.7|175837.7|10
1726650770000|2024-09-18 09:12:50|175937.4|175847.4|175934.6|175844.6|175937.6|175847.6|175934.6|175844.6|6
1726650780000|2024-09-18 09:13:00|175937.1|175847.1|175942.9|175852.9|175943.6|175853.6|175937.1|175847.1|10
1726650790000|2024-09-18 09:13:10|175942.7|175852.7|175945.4|175855.4|175945.4|175855.4|175942.7|175852.7|3
1726650800000|2024-09-18 09:13:20|175943.2|175853.2|175943.7|175853.7|175944.5|175854.5|175938.7|175848.7|12
1726650810000|2024-09-18 09:13:30|175943.6|175853.6|175943.1|175853.1|175944.5|175854.5|175942|175852|13
1726650820000|2024-09-18 09:13:40|175942.5|175852.5|175941.5|175851.5|175944.4|175854.4|175941.5|175851.5|8
1726650830000|2024-09-18 09:13:50|175943|175853|175940.1|175850.1|175943|175853|175940.1|175850.1|10
1726650840000|2024-09-18 09:14:00|175939.3|175849.3|175954.8|175864.8|175954.8|175864.8|175939.3|175849.3|9
1726650850000|2024-09-18 09:14:10|175946.2|175856.2|175934.5|175844.5|175946.9|175856.9|175930.2|175840.2|13
1726650860000|2024-09-18 09:14:20|175933.8|175843.8|175936.1|175846.1|175936.1|175846.1|175933.8|175843.8|5
1726650870000|2024-09-18 09:14:30|175936.6|175846.6|175936.9|175846.9|175936.9|175846.9|175936.6|175846.6|5
1726650880000|2024-09-18 09:14:40|175936.8|175846.8|175941.4|175851.4|175941.4|175851.4|175936.6|175846.6|10
1726650890000|2024-09-18 09:14:50|175941.6|175851.6|175941.4|175851.4|175943.1|175853.1|175941.4|175851.4|11
1726650900000|2024-09-18 09:15:00|175952.5|175862.5|175944.6|175854.6|175956.3|175866.3|175937|175847|23
1726650910000|2024-09-18 09:15:10|175945.7|175855.7|175929.8|175839.8|175945.7|175855.7|175928|175838|10
1726650920000|2024-09-18 09:15:20|175929.3|175839.3|175932.7|175842.7|175932.8|175842.8|175929.3|175839.3|8
1726650930000|2024-09-18 09:15:30|175932.9|175842.9|175932.9|175842.9|175932.9|175842.9|175932.9|175842.9|1
1726650940000|2024-09-18 09:15:40|175932|175842|175930.4|175840.4|175933.8|175843.8|175928.6|175838.6|10
1726650950000|2024-09-18 09:15:50|175931|175841|175938.2|175848.2|175944.4|175854.4|175931|175841|20
1726650960000|2024-09-18 09:16:00|175938.5|175848.5|175942.6|175852.6|175944.8|175854.8|175938.5|175848.5|13
1726650970000|2024-09-18 09:16:10|175942.7|175852.7|175940.3|175850.3|175942.7|175852.7|175940.2|175850.2|4
1726650980000|2024-09-18 09:16:20|175940.4|175850.4|175937.1|175847.1|175940.4|175850.4|175937|175847|8
1726650990000|2024-09-18 09:16:30|175936.7|175846.7|175937.4|175847.4|175937.4|175847.4|175934.1|175844.1|4
1726651000000|2024-09-18 09:16:40|175936.5|175846.5|175929.6|175839.6|175936.5|175846.5|175929.6|175839.6|6
1726651010000|2024-09-18 09:16:50|175929.5|175839.5|175929.5|175839.5|175933.8|175843.8|175929.5|175839.5|3
1726651020000|2024-09-18 09:17:00|175930.2|175840.2|175921.4|175831.4|175935.9|175845.9|175920.8|175830.8|10
1726651030000|2024-09-18 09:17:10|175922.3|175832.3|175895.9|175805.9|175922.6|175832.6|175894.2|175804.2|10
1726651040000|2024-09-18 09:17:20|175894.3|175804.3|175892.1|175802.1|175894.8|175804.8|175891.3|175801.3|9
1726651050000|2024-09-18 09:17:30|175891.3|175801.3|175890.2|175800.2|175891.3|175801.3|175886.5|175796.5|6
1726651060000|2024-09-18 09:17:40|175889|175799|175893.6|175803.6|175893.6|175803.6|175889|175799|6
1726651070000|2024-09-18 09:17:50|175893.8|175803.8|175897.6|175807.6|175898.2|175808.2|175893.8|175803.8|13
1726651080000|2024-09-18 09:18:00|175895.3|175805.3|175917|175827|175917|175827|175894.6|175804.6|10
1726651090000|2024-09-18 09:18:10|175916.9|175826.9|175897.8|175807.8|175917|175827|175897|175807|11
1726651100000|2024-09-18 09:18:20|175893.7|175803.7|175893|175803|175896.9|175806.9|175892|175802|12
1726651110000|2024-09-18 09:18:30|175893.2|175803.2|175892.6|175802.6|175893.3|175803.3|175891.7|175801.7|5
1726651120000|2024-09-18 09:18:40|175893.6|175803.6|175893|175803|175895.1|175805.1|175888.4|175798.4|10
1726651130000|2024-09-18 09:18:50|175892.9|175802.9|175892.8|175802.8|175892.9|175802.9|175892.8|175802.8|2
1726651140000|2024-09-18 09:19:00|175893.1|175803.1|175898|175808|175898|175808|175888.5|175798.5|10
1726651150000|2024-09-18 09:19:10|175896.7|175806.7|175880.1|175790.1|175896.7|175806.7|175879.7|175789.7|12
1726651160000|2024-09-18 09:19:20|175880.5|175790.5|175884.9|175794.9|175884.9|175794.9|175880.5|175790.5|4
1726651170000|2024-09-18 09:19:30|175884.8|175794.8|175883.2|175793.2|175884.8|175794.8|175883.2|175793.2|4
1726651180000|2024-09-18 09:19:40|175884|175794|175886.7|175796.7|175886.7|175796.7|175884|175794|4
1726651190000|2024-09-18 09:19:50|175886.5|175796.5|175891.1|175801.1|175891.1|175801.1|175881.8|175791.8|11
1726651200000|2024-09-18 09:20:00|175886.8|175796.8|175859.7|175769.7|175887.9|175797.9|175858.4|175768.4|15
1726651210000|2024-09-18 09:20:10|175858.4|175768.4|175851.8|175761.8|175858.4|175768.4|175850.5|175760.5|5
1726651220000|2024-09-18 09:20:20|175851.6|175761.6|175851.3|175761.3|175851.6|175761.6|175851.3|175761.3|6
1726651230000|2024-09-18 09:20:30|175851.8|175761.8|175846.4|175756.4|175860.9|175770.9|175846.4|175756.4|9
1726651240000|2024-09-18 09:20:40|175843.8|175753.8|175840.4|175750.4|175843.8|175753.8|175829.8|175739.8|10
1726651250000|2024-09-18 09:20:50|175841.4|175751.4|175834.5|175744.5|175841.5|175751.5|175831.9|175741.9|11
1726651260000|2024-09-18 09:21:00|175835|175745|175838.6|175748.6|175848.1|175758.1|175835|175745|15
1726651270000|2024-09-18 09:21:10|175837.6|175747.6|175839.1|175749.1|175839.8|175749.8|175834.9|175744.9|12
1726651280000|2024-09-18 09:21:20|175834.2|175744.2|175836.8|175746.8|175838.7|175748.7|175833.8|175743.8|13
1726651290000|2024-09-18 09:21:30|175837.1|175747.1|175824|175734|175837.1|175747.1|175824|175734|7
1726651300000|2024-09-18 09:21:40|175824.3|175734.3|175826.8|175736.8|175826.8|175736.8|175823.7|175733.7|6
1726651310000|2024-09-18 09:21:50|175826.7|175736.7|175824.8|175734.8|175826.7|175736.7|175823.2|175733.2|6
1726651320000|2024-09-18 09:22:00|175824.9|175734.9|175827.4|175737.4|175827.4|175737.4|175824|175734|6
1726651330000|2024-09-18 09:22:10|175829.2|175739.2|175834.3|175744.3|175840.5|175750.5|175829.2|175739.2|18
1726651340000|2024-09-18 09:22:20|175838.7|175748.7|175836.7|175746.7|175841.3|175751.3|175836.4|175746.4|10
1726651350000|2024-09-18 09:22:30|175836.8|175746.8|175840.6|175750.6|175842.3|175752.3|175836.6|175746.6|6
1726651360000|2024-09-18 09:22:40|175837.6|175747.6|175824.1|175734.1|175837.6|175747.6|175820.8|175730.8|10
1726651370000|2024-09-18 09:22:50|175823.4|175733.4|175739.7|175649.7|175823.4|175733.4|175733.2|175643.2|14
1726651380000|2024-09-18 09:23:00|175740.1|175650.1|175743|175653|175752.2|175662.2|175738.9|175648.9|11
1726651390000|2024-09-18 09:23:10|175742.6|175652.6|175778.4|175688.4|175778.4|175688.4|175737.2|175647.2|16
1726651400000|2024-09-18 09:23:20|175778.9|175688.9|175778.4|175688.4|175797.3|175707.3|175778.4|175688.4|29
1726651410000|2024-09-18 09:23:30|175777.4|175687.4|175767.7|175677.7|175777.4|175687.4|175759.6|175669.6|11
1726651420000|2024-09-18 09:23:40|175768.4|175678.4|175727.3|175637.3|175768.4|175678.4|175727.3|175637.3|17
1726651430000|2024-09-18 09:23:50|175726.6|175636.6|175696.3|175606.3|175727.9|175637.9|175694.3|175604.3|16
1726651440000|2024-09-18 09:24:00|175694.2|175604.2|175705.8|175615.8|175707.6|175617.6|175694.2|175604.2|13
1726651450000|2024-09-18 09:24:10|175707.2|175617.2|175726.3|175636.3|175728.1|175638.1|175707.2|175617.2|15
1726651460000|2024-09-18 09:24:20|175724.9|175634.9|175725.4|175635.4|175725.9|175635.9|175722.4|175632.4|7
1726651470000|2024-09-18 09:24:30|175726.6|175636.6|175726.5|175636.5|175731.2|175641.2|175726.5|175636.5|12
1726651480000|2024-09-18 09:24:40|175727.1|175637.1|175726.7|175636.7|175729.4|175639.4|175726.7|175636.7|9
1726651490000|2024-09-18 09:24:50|175726.2|175636.2|175728.4|175638.4|175728.4|175638.4|175726.2|175636.2|10
1726651500000|2024-09-18 09:25:00|175728.8|175638.8|175724.9|175634.9|175729.8|175639.8|175723.8|175633.8|10
1726651510000|2024-09-18 09:25:10|175721.4|175631.4|175738.6|175648.6|175739.9|175649.9|175717.4|175627.4|14
1726651520000|2024-09-18 09:25:20|175740|175650|175797.7|175707.7|175806.6|175716.6|175740|175650|20
1726651530000|2024-09-18 09:25:30|175798.4|175708.4|175798.4|175708.4|175798.4|175708.4|175798.4|175708.4|1
1726651540000|2024-09-18 09:25:40|175801.1|175711.1|175784.4|175694.4|175801.1|175711.1|175784.4|175694.4|7
1726651550000|2024-09-18 09:25:50|175801.1|175711.1|175805.6|175715.6|175808.5|175718.5|175801.1|175711.1|17
1726651560000|2024-09-18 09:26:00|175805.5|175715.5|175800.1|175710.1|175805.5|175715.5|175800.1|175710.1|11
1726651570000|2024-09-18 09:26:10|175799.5|175709.5|175807|175717|175808.9|175718.9|175799.5|175709.5|9
1726651580000|2024-09-18 09:26:20|175807.8|175717.8|175808|175718|175808.2|175718.2|175807.8|175717.8|6
1726651590000|2024-09-18 09:26:30|175807.3|175717.3|175812.1|175722.1|175812.1|175722.1|175807.3|175717.3|7
1726651600000|2024-09-18 09:26:40|175809.9|175719.9|175794.4|175704.4|175809.9|175719.9|175781.8|175691.8|16
1726651610000|2024-09-18 09:26:50|175790.7|175700.7|175791.9|175701.9|175794.4|175704.4|175790.7|175700.7|8
1726651620000|2024-09-18 09:27:00|175792|175702|175790.3|175700.3|175792|175702|175788.6|175698.6|6
1726651630000|2024-09-18 09:27:10|175790.8|175700.8|175810.9|175720.9|175810.9|175720.9|175790.8|175700.8|10
1726651640000|2024-09-18 09:27:20|175812|175722|175813.3|175723.3|175813.3|175723.3|175806.5|175716.5|10
1726651650000|2024-09-18 09:27:30|175813.9|175723.9|175813|175723|175815|175725|175813|175723|5
1726651660000|2024-09-18 09:27:40|175812.1|175722.1|175809.5|175719.5|175812.1|175722.1|175808|175718|5
1726651670000|2024-09-18 09:27:50|175810.5|175720.5|175812.7|175722.7|175812.7|175722.7|175809|175719|5
1726651680000|2024-09-18 09:28:00|175812.8|175722.8|175814.6|175724.6|175814.6|175724.6|175812.8|175722.8|5
1726651690000|2024-09-18 09:28:10|175814.8|175724.8|175815.9|175725.9|175815.9|175725.9|175814.8|175724.8|2
1726651700000|2024-09-18 09:28:20|175814.4|175724.4|175827.3|175737.3|175827.3|175737.3|175814.4|175724.4|6
1726651710000|2024-09-18 09:28:30|175825.5|175735.5|175832.9|175742.9|175832.9|175742.9|175823.8|175733.8|5
1726651720000|2024-09-18 09:28:40|175831.1|175741.1|175823.2|175733.2|175831.1|175741.1|175823.1|175733.1|5
1726651730000|2024-09-18 09:28:50|175823.3|175733.3|175832.8|175742.8|175832.8|175742.8|175823.3|175733.3|4
1726651740000|2024-09-18 09:29:00|175831.4|175741.4|175833.1|175743.1|175833.1|175743.1|175831.4|175741.4|3
1726651750000|2024-09-18 09:29:10|175832.5|175742.5|175833.4|175743.4|175833.4|175743.4|175823.1|175733.1|7
1726651760000|2024-09-18 09:29:20|175836|175746|175833.7|175743.7|175836|175746|175833.7|175743.7|3
1726651770000|2024-09-18 09:29:30|175833.6|175743.6|175833.5|175743.5|175834.1|175744.1|175833.5|175743.5|6
1726651780000|2024-09-18 09:29:40|175834|175744|175866.1|175776.1|175866.1|175776.1|175834|175744|8
1726651790000|2024-09-18 09:29:50|175866.7|175776.7|175859.1|175769.1|175866.7|175776.7|175857|175767|8
1726651800000|2024-09-18 09:30:00|175859.7|175769.7|175862.5|175772.5|175868.4|175778.4|175859.7|175769.7|13
1726651810000|2024-09-18 09:30:10|175862.6|175772.6|175864.6|175774.6|175864.6|175774.6|175858.7|175768.7|14
1726651820000|2024-09-18 09:30:20|175865.1|175775.1|175860.1|175770.1|175867.1|175777.1|175860.1|175770.1|11
1726651830000|2024-09-18 09:30:30|175861.8|175771.8|175861.4|175771.4|175861.8|175771.8|175861.3|175771.3|4
1726651840000|2024-09-18 09:30:40|175861.1|175771.1|175863.9|175773.9|175863.9|175773.9|175859.2|175769.2|8
1726651850000|2024-09-18 09:30:50|175865.3|175775.3|175868.9|175778.9|175868.9|175778.9|175865.3|175775.3|6
1726651860000|2024-09-18 09:31:00|175868.6|175778.6|175898.1|175808.1|175898.1|175808.1|175867.9|175777.9|16
1726651870000|2024-09-18 09:31:10|175900|175810|175878.3|175788.3|175900|175810|175877.1|175787.1|11
1726651880000|2024-09-18 09:31:20|175878.5|175788.5|175877|175787|175878.5|175788.5|175873.3|175783.3|7
1726651890000|2024-09-18 09:31:30|175879.5|175789.5|175855.4|175765.4|175879.9|175789.9|175855.4|175765.4|15
1726651900000|2024-09-18 09:31:40|175855|175765|175855.6|175765.6|175857|175767|175854.5|175764.5|8
1726651910000|2024-09-18 09:31:50|175857.6|175767.6|175884.7|175794.7|175887.9|175797.9|175857.6|175767.6|19
1726651920000|2024-09-18 09:32:00|175882.1|175792.1|175886.5|175796.5|175887|175797|175879.4|175789.4|14
1726651930000|2024-09-18 09:32:10|175886.6|175796.6|175888.2|175798.2|175888.2|175798.2|175884.3|175794.3|18
1726651940000|2024-09-18 09:32:20|175885.7|175795.7|175878.1|175788.1|175886.1|175796.1|175876.8|175786.8|13
1726651950000|2024-09-18 09:32:30|175880.6|175790.6|175883.2|175793.2|175883.2|175793.2|175871|175781|13
1726651960000|2024-09-18 09:32:40|175882.3|175792.3|175884.3|175794.3|175886|175796|175878.3|175788.3|16
1726651970000|2024-09-18 09:32:50|175876.2|175786.2|175882.6|175792.6|175884|175794|175873.6|175783.6|12
1726651980000|2024-09-18 09:33:00|175880.8|175790.8|175880.7|175790.7|175887.6|175797.6|175873.7|175783.7|17
1726651990000|2024-09-18 09:33:10|175879.2|175789.2|175872.2|175782.2|175879.2|175789.2|175856.6|175766.6|20
1726652000000|2024-09-18 09:33:20|175872.8|175782.8|175872.8|175782.8|175872.8|175782.8|175872.8|175782.8|1
1726652010000|2024-09-18 09:33:30|175873.4|175783.4|175869.7|175779.7|175873.4|175783.4|175858.4|175768.4|15
1726652020000|2024-09-18 09:33:40|175857.1|175767.1|175856.6|175766.6|175870.8|175780.8|175856.6|175766.6|14
1726652030000|2024-09-18 09:33:50|175854|175764|175853.7|175763.7|175856.3|175766.3|175851.7|175761.7|11
1726652040000|2024-09-18 09:34:00|175860.6|175770.6|175855.3|175765.3|175862|175772|175844|175754|14
1726652050000|2024-09-18 09:34:10|175853.3|175763.3|175855.3|175765.3|175855.3|175765.3|175853.3|175763.3|8
1726652060000|2024-09-18 09:34:20|175849.3|175759.3|175817.5|175727.5|175849.3|175759.3|175811.7|175721.7|15
1726652070000|2024-09-18 09:34:30|175816.7|175726.7|175824|175734|175825.6|175735.6|175816.7|175726.7|12
1726652080000|2024-09-18 09:34:40|175826.3|175736.3|175838.1|175748.1|175839.9|175749.9|175826.3|175736.3|7
1726652090000|2024-09-18 09:34:50|175841.7|175751.7|175848.2|175758.2|175848.2|175758.2|175841.7|175751.7|5
1726652100000|2024-09-18 09:35:00|175845.4|175755.4|175844.9|175754.9|175867.6|175777.6|175844.7|175754.7|10
1726652110000|2024-09-18 09:35:10|175844.7|175754.7|175842.7|175752.7|175844.7|175754.7|175842.6|175752.6|4
1726652120000|2024-09-18 09:35:20|175842.6|175752.6|175832.4|175742.4|175842.7|175752.7|175828.6|175738.6|8
1726652130000|2024-09-18 09:35:30|175834.5|175744.5|175832.9|175742.9|175836.8|175746.8|175832.9|175742.9|3
1726652140000|2024-09-18 09:35:40|175834.9|175744.9|175842.7|175752.7|175842.7|175752.7|175834.9|175744.9|5
1726652150000|2024-09-18 09:35:50|175841.7|175751.7|175843.6|175753.6|175843.9|175753.9|175841.5|175751.5|5
1726652160000|2024-09-18 09:36:00|175843.7|175753.7|175836.5|175746.5|175843.7|175753.7|175834.1|175744.1|12
1726652170000|2024-09-18 09:36:10|175835.1|175745.1|175840.7|175750.7|175842.5|175752.5|175835.1|175745.1|13
1726652180000|2024-09-18 09:36:20|175840.8|175750.8|175844.3|175754.3|175844.6|175754.6|175840.6|175750.6|7
1726652190000|2024-09-18 09:36:30|175845.2|175755.2|175829|175739|175845.2|175755.2|175824.9|175734.9|9
1726652200000|2024-09-18 09:36:40|175825.2|175735.2|175825.1|175735.1|175829.5|175739.5|175825.1|175735.1|7
1726652210000|2024-09-18 09:36:50|175824.1|175734.1|175821.5|175731.5|175824.1|175734.1|175821.5|175731.5|6
1726652220000|2024-09-18 09:37:00|175822.2|175732.2|175823.8|175733.8|175824.5|175734.5|175821.3|175731.3|9
1726652230000|2024-09-18 09:37:10|175824.5|175734.5|175823.9|175733.9|175824.5|175734.5|175823.8|175733.8|4
1726652240000|2024-09-18 09:37:20|175820.4|175730.4|175820.4|175730.4|175820.8|175730.8|175819.9|175729.9|5
1726652250000|2024-09-18 09:37:30|175820.2|175730.2|175820.4|175730.4|175820.4|175730.4|175820.2|175730.2|2
1726652260000|2024-09-18 09:37:40|175819.7|175729.7|175822.5|175732.5|175822.6|175732.6|175818.2|175728.2|6
1726652270000|2024-09-18 09:37:50|175822.2|175732.2|175819.6|175729.6|175822.2|175732.2|175819.6|175729.6|5
1726652280000|2024-09-18 09:38:00|175819.7|175729.7|175821.7|175731.7|175821.7|175731.7|175819.2|175729.2|3
1726652290000|2024-09-18 09:38:10|175822.9|175732.9|175822.4|175732.4|175822.9|175732.9|175819.4|175729.4|5
1726652300000|2024-09-18 09:38:20|175821.3|175731.3|175804|175714|175822.8|175732.8|175796.5|175706.5|14
1726652310000|2024-09-18 09:38:30|175802|175712|175801|175711|175802|175712|175798.8|175708.8|9
1726652320000|2024-09-18 09:38:40|175801.3|175711.3|175801.2|175711.2|175801.3|175711.3|175801.2|175711.2|2
1726652330000|2024-09-18 09:38:50|175801.1|175711.1|175791.5|175701.5|175801.1|175711.1|175789.8|175699.8|10
1726652340000|2024-09-18 09:39:00|175792.6|175702.6|175768.3|175678.3|175799.4|175709.4|175744.5|175654.5|14
1726652350000|2024-09-18 09:39:10|175770.1|175680.1|175770.1|175680.1|175770.4|175680.4|175769.3|175679.3|4
1726652360000|2024-09-18 09:39:20|175770.7|175680.7|175818.9|175728.9|175821.4|175731.4|175770.7|175680.7|17
1726652370000|2024-09-18 09:39:30|175813.7|175723.7|175818|175728|175819.4|175729.4|175813.3|175723.3|21
1726652380000|2024-09-18 09:39:40|175816.2|175726.2|175812.4|175722.4|175821.7|175731.7|175810.6|175720.6|17
1726652390000|2024-09-18 09:39:50|175812.2|175722.2|175815.6|175725.6|175817.1|175727.1|175806.7|175716.7|23
1726652400000|2024-09-18 09:40:00|175813|175723|175810.2|175720.2|175816.9|175726.9|175810.2|175720.2|7
1726652410000|2024-09-18 09:40:10|175807.7|175717.7|175816.8|175726.8|175817|175727|175807.7|175717.7|16
1726652420000|2024-09-18 09:40:20|175809.4|175719.4|175814.6|175724.6|175816.2|175726.2|175798.6|175708.6|10
1726652430000|2024-09-18 09:40:30|175819.2|175729.2|175817|175727|175819.2|175729.2|175810.1|175720.1|6
1726652440000|2024-09-18 09:40:40|175818|175728|175817.9|175727.9|175818|175728|175817.9|175727.9|2
1726652450000|2024-09-18 09:40:50|175844.5|175754.5|175841.6|175751.6|175844.5|175754.5|175839.8|175749.8|10
1726652460000|2024-09-18 09:41:00|175840.9|175750.9|175841.9|175751.9|175843.5|175753.5|175840.9|175750.9|5
1726652470000|2024-09-18 09:41:10|175842.1|175752.1|175840.6|175750.6|175847.3|175757.3|175837.3|175747.3|12
1726652480000|2024-09-18 09:41:20|175840.5|175750.5|175840.7|175750.7|175841|175751|175840.2|175750.2|4
1726652490000|2024-09-18 09:41:30|175841.3|175751.3|175840.7|175750.7|175841.6|175751.6|175840.7|175750.7|7
1726652500000|2024-09-18 09:41:40|175843.8|175753.8|175850.6|175760.6|175850.6|175760.6|175841.5|175751.5|7
1726652510000|2024-09-18 09:41:50|175840.7|175750.7|175844.1|175754.1|175844.1|175754.1|175840.7|175750.7|4
1726652520000|2024-09-18 09:42:00|175843.7|175753.7|175842.2|175752.2|175844|175754|175840.7|175750.7|4
1726652530000|2024-09-18 09:42:10|175841.9|175751.9|175839|175749|175842.4|175752.4|175839|175749|3
1726652540000|2024-09-18 09:42:20|175838.8|175748.8|175836.2|175746.2|175838.8|175748.8|175836.2|175746.2|10
1726652550000|2024-09-18 09:42:30|175836.1|175746.1|175838.6|175748.6|175841.5|175751.5|175836.1|175746.1|6
1726652560000|2024-09-18 09:42:40|175839.3|175749.3|175847|175757|175847|175757|175839.3|175749.3|6
1726652570000|2024-09-18 09:42:50|175849.2|175759.2|175844.9|175754.9|175853.7|175763.7|175844.4|175754.4|10
1726652580000|2024-09-18 09:43:00|175850.1|175760.1|175844.5|175754.5|175851.2|175761.2|175844.5|175754.5|4
1726652590000|2024-09-18 09:43:10|175844.7|175754.7|175851.2|175761.2|175851.2|175761.2|175844.5|175754.5|4
1726652610000|2024-09-18 09:43:30|175846.9|175756.9|175847.2|175757.2|175851.5|175761.5|175841.5|175751.5|7
1726652620000|2024-09-18 09:43:40|175843|175753|175847.2|175757.2|175852.3|175762.3|175843|175753|7
1726652630000|2024-09-18 09:43:50|175846.5|175756.5|175845.2|175755.2|175846.6|175756.6|175845.1|175755.1|5
1726652640000|2024-09-18 09:44:00|175851.6|175761.6|175847.4|175757.4|175851.6|175761.6|175847|175757|6
1726652650000|2024-09-18 09:44:10|175847|175757|175852.9|175762.9|175852.9|175762.9|175846.1|175756.1|5
1726652660000|2024-09-18 09:44:20|175857|175767|175852.1|175762.1|175857|175767|175846|175756|6
1726652670000|2024-09-18 09:44:30|175847.3|175757.3|175846.4|175756.4|175847.3|175757.3|175846.4|175756.4|3
1726652680000|2024-09-18 09:44:40|175846.9|175756.9|175846.2|175756.2|175847.1|175757.1|175846.2|175756.2|7
1726652690000|2024-09-18 09:44:50|175846.3|175756.3|175840.3|175750.3|175846.7|175756.7|175840.3|175750.3|9
1726652700000|2024-09-18 09:45:00|175840.2|175750.2|175843.7|175753.7|175849.5|175759.5|175840.2|175750.2|8
1726652710000|2024-09-18 09:45:10|175843.5|175753.5|175839.3|175749.3|175843.6|175753.6|175838.7|175748.7|12
1726652720000|2024-09-18 09:45:20|175839.8|175749.8|175839.5|175749.5|175842.7|175752.7|175838.1|175748.1|8
1726652730000|2024-09-18 09:45:30|175839.2|175749.2|175830.8|175740.8|175839.2|175749.2|175830.3|175740.3|13
1726652740000|2024-09-18 09:45:40|175831.2|175741.2|175830.7|175740.7|175831.2|175741.2|175829.9|175739.9|9
1726652750000|2024-09-18 09:45:50|175833.4|175743.4|175880.6|175790.6|175880.8|175790.8|175829.8|175739.8|16
1726652760000|2024-09-18 09:46:00|175879.2|175789.2|175868.5|175778.5|175881.1|175791.1|175866.6|175776.6|18
1726652770000|2024-09-18 09:46:10|175867.6|175777.6|175861.1|175771.1|175867.6|175777.6|175845.4|175755.4|16
1726652780000|2024-09-18 09:46:20|175867|175777|175867.4|175777.4|175868.1|175778.1|175867|175777|6
1726652790000|2024-09-18 09:46:30|175867.9|175777.9|175865.8|175775.8|175872.6|175782.6|175865.8|175775.8|6
1726652800000|2024-09-18 09:46:40|175867.7|175777.7|175869.4|175779.4|175870.8|175780.8|175867.7|175777.7|6
1726652810000|2024-09-18 09:46:50|175868.5|175778.5|175866.2|175776.2|175869.6|175779.6|175866.2|175776.2|5
1726652820000|2024-09-18 09:47:00|175866.1|175776.1|175866.1|175776.1|175866.1|175776.1|175865.9|175775.9|3
1726652830000|2024-09-18 09:47:10|175863.1|175773.1|175863.1|175773.1|175863.5|175773.5|175863.1|175773.1|5
1726652840000|2024-09-18 09:47:20|175857.1|175767.1|175853.8|175763.8|175857.1|175767.1|175853.8|175763.8|3
1726652850000|2024-09-18 09:47:30|175768.9|175678.9|175761|175671|175768.9|175678.9|175741.2|175651.2|19
1726652860000|2024-09-18 09:47:40|175762.1|175672.1|175757.4|175667.4|175762.1|175672.1|175754.7|175664.7|15
1726652870000|2024-09-18 09:47:50|175755.9|175665.9|175761.8|175671.8|175762.2|175672.2|175755.2|175665.2|16
1726652880000|2024-09-18 09:48:00|175760.9|175670.9|175766|175676|175772.1|175682.1|175760.9|175670.9|10
1726652890000|2024-09-18 09:48:10|175767.8|175677.8|175767.7|175677.7|175767.8|175677.8|175763.8|175673.8|8
1726652900000|2024-09-18 09:48:20|175768.5|175678.5|175759.2|175669.2|175768.5|175678.5|175759.2|175669.2|9
1726652910000|2024-09-18 09:48:30|175758.8|175668.8|175756.7|175666.7|175758.8|175668.8|175756.7|175666.7|5
1726652920000|2024-09-18 09:48:40|175755|175665|175753.3|175663.3|175756.7|175666.7|175746.3|175656.3|9
1726652930000|2024-09-18 09:48:50|175752.6|175662.6|175749.3|175659.3|175754.1|175664.1|175749.3|175659.3|9
1726652940000|2024-09-18 09:49:00|175749.6|175659.6|175748.1|175658.1|175759.4|175669.4|175748.1|175658.1|14
1726652950000|2024-09-18 09:49:10|175748.4|175658.4|175748.3|175658.3|175754.1|175664.1|175748.3|175658.3|10
1726652960000|2024-09-18 09:49:20|175749|175659|175748.3|175658.3|175752.8|175662.8|175747.5|175657.5|12
1726652970000|2024-09-18 09:49:30|175752.9|175662.9|175749.7|175659.7|175754.7|175664.7|175749.7|175659.7|6
1726652980000|2024-09-18 09:49:40|175751|175661|175751.3|175661.3|175751.6|175661.6|175750.1|175660.1|7
1726652990000|2024-09-18 09:49:50|175750.4|175660.4|175753.2|175663.2|175758.7|175668.7|175750.4|175660.4|9
1726653000000|2024-09-18 09:50:00|175751.6|175661.6|175747.6|175657.6|175754.6|175664.6|175747.6|175657.6|8
1726653010000|2024-09-18 09:50:10|175747.4|175657.4|175747.6|175657.6|175747.6|175657.6|175747.4|175657.4|3
1726653020000|2024-09-18 09:50:20|175747.4|175657.4|175733.2|175643.2|175747.4|175657.4|175731|175641|8
1726653030000|2024-09-18 09:50:30|175732.8|175642.8|175732.5|175642.5|175732.8|175642.8|175732.3|175642.3|3
1726653040000|2024-09-18 09:50:40|175732.6|175642.6|175740.6|175650.6|175742.9|175652.9|175732.6|175642.6|5
1726653050000|2024-09-18 09:50:50|175731.2|175641.2|175728.7|175638.7|175731.2|175641.2|175728.3|175638.3|9
1726653060000|2024-09-18 09:51:00|175735.9|175645.9|175731.5|175641.5|175735.9|175645.9|175731.4|175641.4|5
1726653070000|2024-09-18 09:51:10|175729.4|175639.4|175730.1|175640.1|175730.7|175640.7|175728.9|175638.9|5
1726653080000|2024-09-18 09:51:20|175730.2|175640.2|175725.5|175635.5|175730.2|175640.2|175725.5|175635.5|6
1726653090000|2024-09-18 09:51:30|175727.1|175637.1|175728.3|175638.3|175728.3|175638.3|175726.6|175636.6|5
1726653100000|2024-09-18 09:51:40|175728.4|175638.4|175728.1|175638.1|175728.4|175638.4|175728.1|175638.1|2
1726653110000|2024-09-18 09:51:50|175728|175638|175732|175642|175732|175642|175728|175638|3
1726653120000|2024-09-18 09:52:00|175732.6|175642.6|175729.3|175639.3|175732.6|175642.6|175729|175639|5
1726653130000|2024-09-18 09:52:10|175729.4|175639.4|175730.9|175640.9|175731.4|175641.4|175729.4|175639.4|6
1726653140000|2024-09-18 09:52:20|175731|175641|175739.4|175649.4|175743.8|175653.8|175731|175641|6
1726653150000|2024-09-18 09:52:30|175735.8|175645.8|175734|175644|175735.8|175645.8|175734|175644|2
1726653160000|2024-09-18 09:52:40|175734.5|175644.5|175735.8|175645.8|175735.8|175645.8|175733.3|175643.3|4
1726653170000|2024-09-18 09:52:50|175735.7|175645.7|175731.9|175641.9|175735.7|175645.7|175731.9|175641.9|5
1726653180000|2024-09-18 09:53:00|175731.5|175641.5|175736.2|175646.2|175736.2|175646.2|175731.5|175641.5|5
1726653190000|2024-09-18 09:53:10|175737.7|175647.7|175739.4|175649.4|175740.6|175650.6|175737.7|175647.7|6
1726653200000|2024-09-18 09:53:20|175741.2|175651.2|175740.1|175650.1|175741.4|175651.4|175739.2|175649.2|11
1726653210000|2024-09-18 09:53:30|175740.2|175650.2|175740.5|175650.5|175740.5|175650.5|175740|175650|5
1726653220000|2024-09-18 09:53:40|175740.7|175650.7|175772.9|175682.9|175774.3|175684.3|175740.5|175650.5|7
1726653230000|2024-09-18 09:53:50|175774.4|175684.4|175778.1|175688.1|175797.5|175707.5|175773.6|175683.6|18
1726653240000|2024-09-18 09:54:00|175778.2|175688.2|175795.5|175705.5|175795.5|175705.5|175777.9|175687.9|16
1726653250000|2024-09-18 09:54:10|175797.8|175707.8|175791.6|175701.6|175799.1|175709.1|175791.6|175701.6|8
1726653260000|2024-09-18 09:54:20|175791.7|175701.7|175791.4|175701.4|175794.8|175704.8|175791.4|175701.4|10
1726653270000|2024-09-18 09:54:30|175790.9|175700.9|175769.4|175679.4|175796.2|175706.2|175769.4|175679.4|7
1726653280000|2024-09-18 09:54:40|175756.2|175666.2|175764.4|175674.4|175765.3|175675.3|175756.2|175666.2|8
1726653290000|2024-09-18 09:54:50|175762|175672|175756.8|175666.8|175764.5|175674.5|175752.3|175662.3|14
1726653300000|2024-09-18 09:55:00|175758.6|175668.6|175758.6|175668.6|175758.6|175668.6|175758.4|175668.4|3
1726653310000|2024-09-18 09:55:10|175759.2|175669.2|175762.6|175672.6|175763.7|175673.7|175759.2|175669.2|10
1726653320000|2024-09-18 09:55:20|175763.1|175673.1|175761.4|175671.4|175764.1|175674.1|175761.4|175671.4|7
1726653330000|2024-09-18 09:55:30|175763.9|175673.9|175788.6|175698.6|175788.9|175698.9|175763.9|175673.9|12
1726653340000|2024-09-18 09:55:40|175785.9|175695.9|175782.6|175692.6|175788.1|175698.1|175780.8|175690.8|10
1726653350000|2024-09-18 09:55:50|175782.1|175692.1|175778.4|175688.4|175786.2|175696.2|175777.5|175687.5|6
1726653360000|2024-09-18 09:56:00|175776.6|175686.6|175782.6|175692.6|175782.8|175692.8|175776.6|175686.6|8
1726653370000|2024-09-18 09:56:10|175788.9|175698.9|175781.5|175691.5|175788.9|175698.9|175781.1|175691.1|6
1726653380000|2024-09-18 09:56:20|175780.9|175690.9|175777.7|175687.7|175780.9|175690.9|175773.6|175683.6|9
1726653390000|2024-09-18 09:56:30|175778.2|175688.2|175778.7|175688.7|175778.7|175688.7|175778.2|175688.2|4
1726653400000|2024-09-18 09:56:40|175779.5|175689.5|175779.6|175689.6|175779.7|175689.7|175779.2|175689.2|6
1726653410000|2024-09-18 09:56:50|175779.5|175689.5|175783.1|175693.1|175783.1|175693.1|175779.4|175689.4|5
1726653420000|2024-09-18 09:57:00|175783.7|175693.7|175781.4|175691.4|175783.7|175693.7|175780.8|175690.8|7
1726653430000|2024-09-18 09:57:10|175782.2|175692.2|175778.4|175688.4|175782.2|175692.2|175778|175688|10
1726653440000|2024-09-18 09:57:20|175778.5|175688.5|175779|175689|175779.5|175689.5|175778.5|175688.5|6
1726653450000|2024-09-18 09:57:30|175779.1|175689.1|175779.1|175689.1|175780|175690|175779.1|175689.1|5
1726653460000|2024-09-18 09:57:40|175778.5|175688.5|175784.6|175694.6|175784.7|175694.7|175778.5|175688.5|8
1726653470000|2024-09-18 09:57:50|175784.3|175694.3|175784.4|175694.4|175784.4|175694.4|175784.3|175694.3|2
1726653480000|2024-09-18 09:58:00|175784.6|175694.6|175785.2|175695.2|175785.2|175695.2|175784.4|175694.4|3
1726653490000|2024-09-18 09:58:10|175784.6|175694.6|175784.4|175694.4|175784.6|175694.6|175784.4|175694.4|2
1726653500000|2024-09-18 09:58:20|175784.3|175694.3|175784.1|175694.1|175784.3|175694.3|175784.1|175694.1|2
1726653510000|2024-09-18 09:58:30|175783.7|175693.7|175783.8|175693.8|175783.8|175693.8|175783.7|175693.7|2
1726653520000|2024-09-18 09:58:40|175785.3|175695.3|175785.3|175695.3|175785.6|175695.6|175785.3|175695.3|3
1726653530000|2024-09-18 09:58:50|175785.1|175695.1|175769|175679|175785.3|175695.3|175752.1|175662.1|6
1726653540000|2024-09-18 09:59:00|175768.9|175678.9|175767.1|175677.1|175770.1|175680.1|175766.5|175676.5|9
1726653550000|2024-09-18 09:59:10|175763|175673|175765.2|175675.2|175768.8|175678.8|175763|175673|6
1726653560000|2024-09-18 09:59:20|175769.1|175679.1|175765.4|175675.4|175769.8|175679.8|175765.4|175675.4|5
1726653570000|2024-09-18 09:59:30|175765.6|175675.6|175776.3|175686.3|175777.3|175687.3|175765.4|175675.4|13
1726653580000|2024-09-18 09:59:40|175775.4|175685.4|175772.5|175682.5|175776.4|175686.4|175771.4|175681.4|12
1726653590000|2024-09-18 09:59:50|175772|175682|175773.1|175683.1|175773.1|175683.1|175771.8|175681.8|8
1726653600000|2024-09-18 10:00:00|175773.4|175683.4|175767.5|175677.5|175781.4|175691.4|175766.6|175676.6|15
1726653610000|2024-09-18 10:00:10|175768.7|175678.7|175776.1|175686.1|175776.1|175686.1|175768|175678|4
1726653620000|2024-09-18 10:00:20|175778.2|175688.2|175747.8|175657.8|175779.9|175689.9|175747.8|175657.8|14
1726653630000|2024-09-18 10:00:30|175750.1|175660.1|175749.5|175659.5|175750.1|175660.1|175749.1|175659.1|4
1726653640000|2024-09-18 10:00:40|175749.2|175659.2|175751.7|175661.7|175751.7|175661.7|175748.6|175658.6|8
1726653650000|2024-09-18 10:00:50|175751.5|175661.5|175733.6|175643.6|175751.5|175661.5|175733.6|175643.6|14
1726653660000|2024-09-18 10:01:00|175734.7|175644.7|175717.2|175627.2|175734.7|175644.7|175715.2|175625.2|13
1726653670000|2024-09-18 10:01:10|175716.6|175626.6|175710.5|175620.5|175716.6|175626.6|175710.5|175620.5|6
1726653680000|2024-09-18 10:01:20|175711.5|175621.5|175715.2|175625.2|175715.8|175625.8|175711.2|175621.2|6
1726653690000|2024-09-18 10:01:30|175713.5|175623.5|175713.2|175623.2|175716.5|175626.5|175710.7|175620.7|6
1726653700000|2024-09-18 10:01:40|175714.1|175624.1|175713.5|175623.5|175718.1|175628.1|175713.2|175623.2|6
1726653710000|2024-09-18 10:01:50|175713.6|175623.6|175721.9|175631.9|175721.9|175631.9|175713.6|175623.6|9
1726653720000|2024-09-18 10:02:00|175719.5|175629.5|175748.3|175658.3|175748.3|175658.3|175719.4|175629.4|9
1726653730000|2024-09-18 10:02:10|175749.3|175659.3|175764|175674|175766.1|175676.1|175749.3|175659.3|10
1726653740000|2024-09-18 10:02:20|175764.1|175674.1|175767.4|175677.4|175767.4|175677.4|175764.1|175674.1|3
1726653750000|2024-09-18 10:02:30|175764.7|175674.7|175768.9|175678.9|175770.6|175680.6|175762.5|175672.5|11
1726653760000|2024-09-18 10:02:40|175767.6|175677.6|175768.4|175678.4|175768.8|175678.8|175767.6|175677.6|3
1726653770000|2024-09-18 10:02:50|175769.9|175679.9|175748.6|175658.6|175770|175680|175747.7|175657.7|9
1726653780000|2024-09-18 10:03:00|175747.3|175657.3|175768|175678|175768|175678|175747.3|175657.3|5
1726653790000|2024-09-18 10:03:10|175766.3|175676.3|175758.2|175668.2|175766.3|175676.3|175753.8|175663.8|4
1726653800000|2024-09-18 10:03:20|175755|175665|175757.4|175667.4|175757.4|175667.4|175753.5|175663.5|8
1726653810000|2024-09-18 10:03:30|175757.6|175667.6|175751.2|175661.2|175757.6|175667.6|175751.2|175661.2|6
1726653820000|2024-09-18 10:03:40|175751.4|175661.4|175773.7|175683.7|175773.7|175683.7|175751.4|175661.4|11
1726653830000|2024-09-18 10:03:50|175774.3|175684.3|175780.8|175690.8|175780.8|175690.8|175774.3|175684.3|7
1726653840000|2024-09-18 10:04:00|175782.8|175692.8|175780.4|175690.4|175782.8|175692.8|175779|175689|5
1726653850000|2024-09-18 10:04:10|175776.7|175686.7|175776.5|175686.5|175778.5|175688.5|175776.1|175686.1|6
1726653860000|2024-09-18 10:04:20|175773.4|175683.4|175773.4|175683.4|175773.4|175683.4|175773.4|175683.4|1
1726653870000|2024-09-18 10:04:30|175774.7|175684.7|175750.9|175660.9|175774.7|175684.7|175749.8|175659.8|6
1726653880000|2024-09-18 10:04:40|175753.6|175663.6|175768|175678|175769|175679|175753.6|175663.6|5
1726653890000|2024-09-18 10:04:50|175767.9|175677.9|175770.1|175680.1|175771|175681|175765|175675|7
1726653900000|2024-09-18 10:05:00|175770.6|175680.6|175766.8|175676.8|175773.3|175683.3|175766.8|175676.8|9
1726653910000|2024-09-18 10:05:10|175765.5|175675.5|175769.1|175679.1|175771.4|175681.4|175765.1|175675.1|5
1726653920000|2024-09-18 10:05:20|175767.6|175677.6|175763.4|175673.4|175767.6|175677.6|175763.4|175673.4|3
1726653930000|2024-09-18 10:05:30|175763.2|175673.2|175760.1|175670.1|175763.2|175673.2|175760.1|175670.1|2
1726653940000|2024-09-18 10:05:40|175768.9|175678.9|175775.4|175685.4|175775.4|175685.4|175764.9|175674.9|8
1726653950000|2024-09-18 10:05:50|175772.5|175682.5|175771.2|175681.2|175772.5|175682.5|175771.2|175681.2|4
1726653960000|2024-09-18 10:06:00|175771.8|175681.8|175773.8|175683.8|175773.8|175683.8|175770.9|175680.9|6
1726653970000|2024-09-18 10:06:10|175773.9|175683.9|175773.5|175683.5|175773.9|175683.9|175773.5|175683.5|2
1726653980000|2024-09-18 10:06:20|175776.5|175686.5|175771.6|175681.6|175776.5|175686.5|175771.6|175681.6|4
1726653990000|2024-09-18 10:06:30|175771.4|175681.4|175770.9|175680.9|175777.7|175687.7|175770.9|175680.9|8
1726654000000|2024-09-18 10:06:40|175769.7|175679.7|175769.7|175679.7|175769.7|175679.7|175769.7|175679.7|1
1726654010000|2024-09-18 10:06:50|175770.9|175680.9|175770.2|175680.2|175770.9|175680.9|175770.2|175680.2|2
1726654020000|2024-09-18 10:07:00|175770.6|175680.6|175771|175681|175771|175681|175770.6|175680.6|2
1726654030000|2024-09-18 10:07:10|175772.7|175682.7|175779.6|175689.6|175779.6|175689.6|175772|175682|4
1726654040000|2024-09-18 10:07:20|175781.2|175691.2|175746.9|175656.9|175781.2|175691.2|175746.9|175656.9|12
1726654050000|2024-09-18 10:07:30|175747.8|175657.8|175764|175674|175767.5|175677.5|175747.8|175657.8|6
1726654060000|2024-09-18 10:07:40|175760.9|175670.9|175763.4|175673.4|175763.4|175673.4|175759.9|175669.9|5
1726654070000|2024-09-18 10:07:50|175763.6|175673.6|175742.3|175652.3|175763.9|175673.9|175742.3|175652.3|9
1726654080000|2024-09-18 10:08:00|175745.3|175655.3|175740.8|175650.8|175745.3|175655.3|175735.5|175645.5|11
1726654090000|2024-09-18 10:08:10|175741.4|175651.4|175742.4|175652.4|175745.1|175655.1|175741.4|175651.4|7
1726654100000|2024-09-18 10:08:20|175742.5|175652.5|175742.5|175652.5|175748.3|175658.3|175736.6|175646.6|7
1726654110000|2024-09-18 10:08:30|175743.1|175653.1|175736.2|175646.2|175743.1|175653.1|175736|175646|6
1726654120000|2024-09-18 10:08:40|175735.3|175645.3|175732.5|175642.5|175735.3|175645.3|175732.4|175642.4|3
1726654130000|2024-09-18 10:08:50|175732.3|175642.3|175748|175658|175748|175658|175732.3|175642.3|8
1726654140000|2024-09-18 10:09:00|175748.5|175658.5|175748.7|175658.7|175748.7|175658.7|175748.5|175658.5|2
1726654160000|2024-09-18 10:09:20|175748.9|175658.9|175748.9|175658.9|175749|175659|175748.9|175658.9|3
1726654170000|2024-09-18 10:09:30|175749|175659|175748.9|175658.9|175749|175659|175748.9|175658.9|2
1726654180000|2024-09-18 10:09:40|175749.1|175659.1|175749.1|175659.1|175749.2|175659.2|175749.1|175659.1|3
1726654190000|2024-09-18 10:09:50|175755.8|175665.8|175759.8|175669.8|175765.6|175675.6|175753|175663|17
1726654200000|2024-09-18 10:10:00|175759.9|175669.9|175763.1|175673.1|175763.1|175673.1|175759.5|175669.5|4
1726654210000|2024-09-18 10:10:10|175757.2|175667.2|175757.2|175667.2|175757.2|175667.2|175757.2|175667.2|1
1726654220000|2024-09-18 10:10:20|175760|175670|175756.5|175666.5|175760|175670|175755.2|175665.2|4
1726654230000|2024-09-18 10:10:30|175756.6|175666.6|175756.9|175666.9|175756.9|175666.9|175753.5|175663.5|6
1726654250000|2024-09-18 10:10:50|175758|175668|175758.1|175668.1|175758.2|175668.2|175757.5|175667.5|4
1726654260000|2024-09-18 10:11:00|175758.7|175668.7|175770.1|175680.1|175770.1|175680.1|175758.7|175668.7|7
1726654270000|2024-09-18 10:11:10|175770.2|175680.2|175770.2|175680.2|175770.2|175680.2|175770.2|175680.2|1
1726654280000|2024-09-18 10:11:20|175770.4|175680.4|175770.2|175680.2|175770.4|175680.4|175770.1|175680.1|4
1726654290000|2024-09-18 10:11:30|175770.4|175680.4|175771.6|175681.6|175771.6|175681.6|175770.4|175680.4|2
1726654300000|2024-09-18 10:11:40|175771.7|175681.7|175773.4|175683.4|175773.4|175683.4|175771.7|175681.7|2
1726654310000|2024-09-18 10:11:50|175773.5|175683.5|175772.1|175682.1|175773.5|175683.5|175772.1|175682.1|3
1726654320000|2024-09-18 10:12:00|175772|175682|175772|175682|175772|175682|175772|175682|1
1726654330000|2024-09-18 10:12:10|175768.2|175678.2|175768.3|175678.3|175768.3|175678.3|175768.1|175678.1|3
1726654340000|2024-09-18 10:12:20|175770.9|175680.9|175811.2|175721.2|175813.6|175723.6|175770.9|175680.9|9
1726654350000|2024-09-18 10:12:30|175809.8|175719.8|175808.4|175718.4|175811.6|175721.6|175808.3|175718.3|9
1726654360000|2024-09-18 10:12:40|175810.4|175720.4|175812|175722|175814.3|175724.3|175809.9|175719.9|12
1726654370000|2024-09-18 10:12:50|175811.5|175721.5|175810.4|175720.4|175811.8|175721.8|175810.3|175720.3|4
1726654380000|2024-09-18 10:13:00|175810.7|175720.7|175811.7|175721.7|175812.9|175722.9|175810.1|175720.1|6
1726654390000|2024-09-18 10:13:10|175811.6|175721.6|175811|175721|175812.8|175722.8|175810.6|175720.6|7
1726654400000|2024-09-18 10:13:20|175811.3|175721.3|175813.1|175723.1|175813.1|175723.1|175811.3|175721.3|2
1726654420000|2024-09-18 10:13:40|175813.2|175723.2|175813.2|175723.2|175813.2|175723.2|175813.2|175723.2|1
1726654430000|2024-09-18 10:13:50|175813.1|175723.1|175816.6|175726.6|175816.6|175726.6|175813.1|175723.1|3
1726654440000|2024-09-18 10:14:00|175816.9|175726.9|175816.3|175726.3|175816.9|175726.9|175816.3|175726.3|3
1726654450000|2024-09-18 10:14:10|175816.4|175726.4|175815.8|175725.8|175816.6|175726.6|175815.5|175725.5|5
1726654460000|2024-09-18 10:14:20|175816.4|175726.4|175817.2|175727.2|175817.2|175727.2|175816.4|175726.4|2
1726654470000|2024-09-18 10:14:30|175816.4|175726.4|175818.6|175728.6|175823.4|175733.4|175816.4|175726.4|10
1726654480000|2024-09-18 10:14:40|175818.5|175728.5|175818.1|175728.1|175819.5|175729.5|175817.2|175727.2|4
1726654490000|2024-09-18 10:14:50|175817.2|175727.2|175780.7|175690.7|175817.3|175727.3|175778.3|175688.3|12
1726654500000|2024-09-18 10:15:00|175780|175690|175770.6|175680.6|175780.4|175690.4|175769.7|175679.7|9
1726654520000|2024-09-18 10:15:20|175770|175680|175771.6|175681.6|175775.1|175685.1|175770|175680|5
1726654530000|2024-09-18 10:15:30|175771.4|175681.4|175740.5|175650.5|175771.4|175681.4|175736.8|175646.8|17
1726654540000|2024-09-18 10:15:40|175739.3|175649.3|175741|175651|175741.7|175651.7|175737.4|175647.4|12
1726654550000|2024-09-18 10:15:50|175738.2|175648.2|175743|175653|175743|175653|175734.5|175644.5|11
1726654560000|2024-09-18 10:16:00|175737.5|175647.5|175739.8|175649.8|175743.3|175653.3|175733.4|175643.4|9
1726654570000|2024-09-18 10:16:10|175738.5|175648.5|175742.3|175652.3|175744.5|175654.5|175738.4|175648.4|13
1726654580000|2024-09-18 10:16:20|175740.9|175650.9|175736.6|175646.6|175740.9|175650.9|175736.6|175646.6|9
1726654590000|2024-09-18 10:16:30|175739.3|175649.3|175745.4|175655.4|175745.4|175655.4|175739.1|175649.1|9
1726654600000|2024-09-18 10:16:40|175744.9|175654.9|175729.7|175639.7|175744.9|175654.9|175729.2|175639.2|14
1726654610000|2024-09-18 10:16:50|175732.1|175642.1|175734.8|175644.8|175734.8|175644.8|175731.9|175641.9|7
1726654620000|2024-09-18 10:17:00|175734.5|175644.5|175728.8|175638.8|175734.5|175644.5|175728.4|175638.4|6
1726654630000|2024-09-18 10:17:10|175728.6|175638.6|175728.6|175638.6|175728.6|175638.6|175728.6|175638.6|1
1726654640000|2024-09-18 10:17:20|175728.5|175638.5|175727.2|175637.2|175728.6|175638.6|175727|175637|6
1726654650000|2024-09-18 10:17:30|175724.2|175634.2|175723.5|175633.5|175725.4|175635.4|175718.5|175628.5|5
1726654660000|2024-09-18 10:17:40|175719.7|175629.7|175722|175632|175726.5|175636.5|175719.7|175629.7|6
1726654670000|2024-09-18 10:17:50|175726.6|175636.6|175726.5|175636.5|175726.6|175636.6|175726.4|175636.4|3
1726654680000|2024-09-18 10:18:00|175726.6|175636.6|175733.4|175643.4|175733.4|175643.4|175726.4|175636.4|8
1726654690000|2024-09-18 10:18:10|175732.4|175642.4|175730.7|175640.7|175732.4|175642.4|175730.5|175640.5|8
1726654700000|2024-09-18 10:18:20|175730.6|175640.6|175714.7|175624.7|175730.7|175640.7|175714.6|175624.6|13
1726654710000|2024-09-18 10:18:30|175714.8|175624.8|175721.1|175631.1|175722.9|175632.9|175713.2|175623.2|13
1726654720000|2024-09-18 10:18:40|175721.7|175631.7|175721.4|175631.4|175722.7|175632.7|175720.9|175630.9|7
1726654730000|2024-09-18 10:18:50|175722.7|175632.7|175726.4|175636.4|175726.4|175636.4|175722.7|175632.7|5
1726654740000|2024-09-18 10:19:00|175726.2|175636.2|175726.7|175636.7|175726.7|175636.7|175726.2|175636.2|3
1726654750000|2024-09-18 10:19:10|175726.4|175636.4|175724.5|175634.5|175726.4|175636.4|175724.5|175634.5|2
1726654760000|2024-09-18 10:19:20|175724.4|175634.4|175725.8|175635.8|175726.3|175636.3|175724.3|175634.3|5
1726654770000|2024-09-18 10:19:30|175725.6|175635.6|175725.7|175635.7|175725.7|175635.7|175725.6|175635.6|2
1726654780000|2024-09-18 10:19:40|175725.8|175635.8|175726.4|175636.4|175726.4|175636.4|175725.8|175635.8|2
1726654790000|2024-09-18 10:19:50|175726.6|175636.6|175726.5|175636.5|175726.6|175636.6|175726.5|175636.5|2
1726654800000|2024-09-18 10:20:00|175726.6|175636.6|175737.7|175647.7|175738.3|175648.3|175726.6|175636.6|11
1726654810000|2024-09-18 10:20:10|175737.8|175647.8|175738.4|175648.4|175738.5|175648.5|175737.8|175647.8|3
1726654820000|2024-09-18 10:20:20|175738.9|175648.9|175742.4|175652.4|175742.4|175652.4|175738.9|175648.9|9
1726654830000|2024-09-18 10:20:30|175742.6|175652.6|175738.3|175648.3|175742.6|175652.6|175738.3|175648.3|6
1726654840000|2024-09-18 10:20:40|175738.1|175648.1|175737.9|175647.9|175738.1|175648.1|175737.9|175647.9|2
1726654850000|2024-09-18 10:20:50|175734.6|175644.6|175731|175641|175734.6|175644.6|175729.7|175639.7|8
1726654860000|2024-09-18 10:21:00|175732.9|175642.9|175725.4|175635.4|175732.9|175642.9|175725.4|175635.4|16
1726654870000|2024-09-18 10:21:10|175725.3|175635.3|175724.8|175634.8|175725.3|175635.3|175724.8|175634.8|6
1726654880000|2024-09-18 10:21:20|175724.5|175634.5|175722.1|175632.1|175727.9|175637.9|175722.1|175632.1|6
1726654890000|2024-09-18 10:21:30|175723.7|175633.7|175725.5|175635.5|175725.5|175635.5|175721.2|175631.2|8
1726654900000|2024-09-18 10:21:40|175725.3|175635.3|175720.8|175630.8|175725.5|175635.5|175719.1|175629.1|8
1726654910000|2024-09-18 10:21:50|175720.9|175630.9|175718.4|175628.4|175721|175631|175718.2|175628.2|10
1726654920000|2024-09-18 10:22:00|175718.5|175628.5|175726.3|175636.3|175726.3|175636.3|175715.9|175625.9|7
1726654930000|2024-09-18 10:22:10|175725.7|175635.7|175725.4|175635.4|175726.4|175636.4|175725.2|175635.2|10
1726654940000|2024-09-18 10:22:20|175725.5|175635.5|175725.7|175635.7|175726.4|175636.4|175725.5|175635.5|9
1726654950000|2024-09-18 10:22:30|175725.1|175635.1|175739.5|175649.5|175739.5|175649.5|175723.4|175633.4|10
1726654960000|2024-09-18 10:22:40|175740.1|175650.1|175742.5|175652.5|175743.7|175653.7|175740.1|175650.1|4
1726654970000|2024-09-18 10:22:50|175744.1|175654.1|175746.9|175656.9|175746.9|175656.9|175744.1|175654.1|2
1726654980000|2024-09-18 10:23:00|175747|175657|175746.6|175656.6|175747|175657|175743.8|175653.8|6
1726654990000|2024-09-18 10:23:10|175743.5|175653.5|175741.5|175651.5|175743.5|175653.5|175737.6|175647.6|5
1726655000000|2024-09-18 10:23:20|175740.9|175650.9|175741.1|175651.1|175741.1|175651.1|175740.9|175650.9|3
1726655010000|2024-09-18 10:23:30|175741.2|175651.2|175739.3|175649.3|175741.3|175651.3|175738.9|175648.9|4
1726655020000|2024-09-18 10:23:40|175738.9|175648.9|175739.4|175649.4|175742.4|175652.4|175738.9|175648.9|4
1726655030000|2024-09-18 10:23:50|175739.3|175649.3|175739.3|175649.3|175739.3|175649.3|175739|175649|3
1726655040000|2024-09-18 10:24:00|175738.8|175648.8|175727.9|175637.9|175738.8|175648.8|175727.9|175637.9|6
1726655050000|2024-09-18 10:24:10|175727.8|175637.8|175728.9|175638.9|175728.9|175638.9|175727.8|175637.8|3
1726655060000|2024-09-18 10:24:20|175729|175639|175729.7|175639.7|175730.4|175640.4|175728.5|175638.5|5
1726655070000|2024-09-18 10:24:30|175725.5|175635.5|175721.9|175631.9|175725.5|175635.5|175721.9|175631.9|5
1726655080000|2024-09-18 10:24:40|175724.2|175634.2|175725.1|175635.1|175725.1|175635.1|175723.9|175633.9|6
1726655090000|2024-09-18 10:24:50|175727.9|175637.9|175722.2|175632.2|175727.9|175637.9|175722.2|175632.2|5
1726655100000|2024-09-18 10:25:00|175722.4|175632.4|175722.4|175632.4|175723.5|175633.5|175722.4|175632.4|3
1726655110000|2024-09-18 10:25:10|175720.7|175630.7|175719.9|175629.9|175720.7|175630.7|175719.9|175629.9|3
1726655120000|2024-09-18 10:25:20|175721.1|175631.1|175721.1|175631.1|175721.1|175631.1|175721.1|175631.1|1
1726655130000|2024-09-18 10:25:30|175720.2|175630.2|175720.1|175630.1|175721.7|175631.7|175719.8|175629.8|5
1726655140000|2024-09-18 10:25:40|175718.6|175628.6|175719.7|175629.7|175719.7|175629.7|175718|175628|3
1726655150000|2024-09-18 10:25:50|175719.2|175629.2|175744.8|175654.8|175744.8|175654.8|175719.2|175629.2|9
1726655160000|2024-09-18 10:26:00|175746.7|175656.7|175746.8|175656.8|175746.8|175656.8|175746.7|175656.7|2
1726655170000|2024-09-18 10:26:10|175746.7|175656.7|175746.8|175656.8|175746.8|175656.8|175746.7|175656.7|2
1726655180000|2024-09-18 10:26:20|175746.9|175656.9|175746.7|175656.7|175746.9|175656.9|175746.7|175656.7|2
1726655190000|2024-09-18 10:26:30|175746.9|175656.9|175746.9|175656.9|175746.9|175656.9|175746.9|175656.9|1
1726655200000|2024-09-18 10:26:40|175747|175657|175733.7|175643.7|175747|175657|175733.7|175643.7|3
1726655210000|2024-09-18 10:26:50|175736.7|175646.7|175736.6|175646.6|175742.7|175652.7|175732.5|175642.5|18
1726655220000|2024-09-18 10:27:00|175737.1|175647.1|175731.3|175641.3|175738|175648|175729.7|175639.7|11
1726655230000|2024-09-18 10:27:10|175729.6|175639.6|175731.6|175641.6|175731.6|175641.6|175729.6|175639.6|6
1726655240000|2024-09-18 10:27:20|175731.5|175641.5|175689.2|175599.2|175731.5|175641.5|175688|175598|14
1726655250000|2024-09-18 10:27:30|175692.8|175602.8|175694.8|175604.8|175696.1|175606.1|175690.2|175600.2|14
1726655260000|2024-09-18 10:27:40|175695.9|175605.9|175704.6|175614.6|175704.6|175614.6|175695.9|175605.9|5
1726655270000|2024-09-18 10:27:50|175741.8|175651.8|175747|175657|175747|175657|175733.4|175643.4|18
1726655280000|2024-09-18 10:28:00|175745.2|175655.2|175745.3|175655.3|175747.5|175657.5|175744.3|175654.3|9
1726655290000|2024-09-18 10:28:10|175744.9|175654.9|175745.7|175655.7|175745.7|175655.7|175744|175654|3
1726655300000|2024-09-18 10:28:20|175745.6|175655.6|175749.2|175659.2|175753.2|175663.2|175745.2|175655.2|8
1726655310000|2024-09-18 10:28:30|175749.3|175659.3|175750|175660|175750|175660|175749.2|175659.2|4
1726655320000|2024-09-18 10:28:40|175749.9|175659.9|175749.5|175659.5|175751.2|175661.2|175747.7|175657.7|5
1726655330000|2024-09-18 10:28:50|175749.2|175659.2|175748.3|175658.3|175750.5|175660.5|175747.3|175657.3|9
1726655340000|2024-09-18 10:29:00|175747.8|175657.8|175747.3|175657.3|175747.8|175657.8|175744.9|175654.9|8
1726655350000|2024-09-18 10:29:10|175747.2|175657.2|175747.7|175657.7|175747.7|175657.7|175745.6|175655.6|6
1726655360000|2024-09-18 10:29:20|175747.6|175657.6|175749.2|175659.2|175750.9|175660.9|175747.6|175657.6|5
1726655370000|2024-09-18 10:29:30|175751.4|175661.4|175746.6|175656.6|175751.4|175661.4|175746.2|175656.2|8
1726655380000|2024-09-18 10:29:40|175748.4|175658.4|175747.7|175657.7|175748.4|175658.4|175745.6|175655.6|7
1726655390000|2024-09-18 10:29:50|175747.2|175657.2|175759.3|175669.3|175759.3|175669.3|175747.2|175657.2|8
1726655400000|2024-09-18 10:30:00|175763|175673|175764.9|175674.9|175767.1|175677.1|175744.7|175654.7|16
1726655410000|2024-09-18 10:30:10|175765.2|175675.2|175765|175675|175767.2|175677.2|175762.6|175672.6|14
1726655420000|2024-09-18 10:30:20|175766.7|175676.7|175761.2|175671.2|175767|175677|175761.2|175671.2|5
1726655430000|2024-09-18 10:30:30|175763.5|175673.5|175762.1|175672.1|175768.9|175678.9|175762.1|175672.1|7
1726655440000|2024-09-18 10:30:40|175763.2|175673.2|175763.2|175673.2|175763.2|175673.2|175763.2|175673.2|1
1726655450000|2024-09-18 10:30:50|175763.5|175673.5|175759.3|175669.3|175763.5|175673.5|175753.8|175663.8|7
1726655460000|2024-09-18 10:31:00|175756.5|175666.5|175757.6|175667.6|175759.3|175669.3|175756.5|175666.5|8
1726655470000|2024-09-18 10:31:10|175756.7|175666.7|175755.6|175665.6|175756.7|175666.7|175755|175665|4
1726655480000|2024-09-18 10:31:20|175755.2|175665.2|175756.3|175666.3|175756.3|175666.3|175755.2|175665.2|2
1726655490000|2024-09-18 10:31:30|175756.1|175666.1|175749.4|175659.4|175756.3|175666.3|175749.1|175659.1|4
1726655500000|2024-09-18 10:31:40|175749.5|175659.5|175750.4|175660.4|175752.4|175662.4|175749.5|175659.5|6
1726655510000|2024-09-18 10:31:50|175751.7|175661.7|175728.8|175638.8|175751.7|175661.7|175728.8|175638.8|19
1726655520000|2024-09-18 10:32:00|175728.6|175638.6|175738.1|175648.1|175738.1|175648.1|175728.6|175638.6|16
1726655530000|2024-09-18 10:32:10|175737|175647|175739.9|175649.9|175741.6|175651.6|175737|175647|9
1726655540000|2024-09-18 10:32:20|175739.3|175649.3|175738|175648|175739.9|175649.9|175731|175641|7
1726655550000|2024-09-18 10:32:30|175737|175647|175744.8|175654.8|175744.8|175654.8|175737|175647|5
1726655560000|2024-09-18 10:32:40|175745.4|175655.4|175743.1|175653.1|175746.6|175656.6|175743.1|175653.1|4
1726655570000|2024-09-18 10:32:50|175746.5|175656.5|175746.6|175656.6|175746.6|175656.6|175746.5|175656.5|2
1726655580000|2024-09-18 10:33:00|175746.5|175656.5|175743.3|175653.3|175746.5|175656.5|175741.5|175651.5|6
1726655590000|2024-09-18 10:33:10|175733|175643|175736.7|175646.7|175736.7|175646.7|175733|175643|4
1726655600000|2024-09-18 10:33:20|175736.5|175646.5|175736.7|175646.7|175736.7|175646.7|175736.4|175646.4|3
1726655610000|2024-09-18 10:33:30|175736.6|175646.6|175731.6|175641.6|175736.6|175646.6|175731.6|175641.6|8
1726655620000|2024-09-18 10:33:40|175734.2|175644.2|175732.5|175642.5|175734.4|175644.4|175708.5|175618.5|10
1726655630000|2024-09-18 10:33:50|175732.3|175642.3|175732|175642|175732.3|175642.3|175732|175642|2
1726655640000|2024-09-18 10:34:00|175731.9|175641.9|175739|175649|175739|175649|175731.8|175641.8|5
1726655650000|2024-09-18 10:34:10|175740.5|175650.5|175742.3|175652.3|175742.3|175652.3|175740.5|175650.5|2
1726655660000|2024-09-18 10:34:20|175742.4|175652.4|175742.4|175652.4|175742.4|175652.4|175742.4|175652.4|1
1726655670000|2024-09-18 10:34:30|175741.8|175651.8|175742.6|175652.6|175742.6|175652.6|175741.8|175651.8|2
1726655680000|2024-09-18 10:34:40|175743.1|175653.1|175742.7|175652.7|175743.5|175653.5|175742.7|175652.7|3
1726655690000|2024-09-18 10:34:50|175744.4|175654.4|175745.7|175655.7|175747|175657|175744.3|175654.3|6
1726655700000|2024-09-18 10:35:00|175745.6|175655.6|175741.5|175651.5|175745.6|175655.6|175741.5|175651.5|5
1726655710000|2024-09-18 10:35:10|175741.7|175651.7|175745.4|175655.4|175756|175666|175741.7|175651.7|9
1726655720000|2024-09-18 10:35:20|175748.2|175658.2|175743.4|175653.4|175748.2|175658.2|175735.9|175645.9|10
1726655730000|2024-09-18 10:35:30|175743.8|175653.8|175739.4|175649.4|175743.8|175653.8|175739.4|175649.4|7
1726655740000|2024-09-18 10:35:40|175738.8|175648.8|175739.7|175649.7|175739.7|175649.7|175738|175648|8
1726655750000|2024-09-18 10:35:50|175740.8|175650.8|175734.7|175644.7|175740.8|175650.8|175734.7|175644.7|10
1726655760000|2024-09-18 10:36:00|175735.7|175645.7|175735.8|175645.8|175736.3|175646.3|175734.7|175644.7|8
1726655770000|2024-09-18 10:36:10|175736.1|175646.1|175738.9|175648.9|175738.9|175648.9|175736.1|175646.1|2
1726655780000|2024-09-18 10:36:20|175738.8|175648.8|175738.9|175648.9|175740.1|175650.1|175738.7|175648.7|6
1726655790000|2024-09-18 10:36:30|175738.8|175648.8|175734.8|175644.8|175738.8|175648.8|175734.8|175644.8|3
1726655800000|2024-09-18 10:36:40|175735.2|175645.2|175746.6|175656.6|175746.6|175656.6|175735.2|175645.2|5
1726655810000|2024-09-18 10:36:50|175746.5|175656.5|175743.2|175653.2|175746.6|175656.6|175743.2|175653.2|7
1726655820000|2024-09-18 10:37:00|175746.6|175656.6|175824.3|175734.3|175824.3|175734.3|175745|175655|18
1726655830000|2024-09-18 10:37:10|175825.5|175735.5|175821.8|175731.8|175825.5|175735.5|175821.8|175731.8|4
1726655840000|2024-09-18 10:37:20|175821.1|175731.1|175812.7|175722.7|175821.1|175731.1|175806.8|175716.8|9
1726655850000|2024-09-18 10:37:30|175812.8|175722.8|175804.7|175714.7|175812.8|175722.8|175804.7|175714.7|6
1726655860000|2024-09-18 10:37:40|175804.8|175714.8|175803.7|175713.7|175805.9|175715.9|175803.7|175713.7|6
1726655870000|2024-09-18 10:37:50|175803.5|175713.5|175803.9|175713.9|175803.9|175713.9|175803.5|175713.5|2
1726655880000|2024-09-18 10:38:00|175804|175714|175794.4|175704.4|175804|175714|175793.8|175703.8|11
1726655890000|2024-09-18 10:38:10|175793.7|175703.7|175755.7|175665.7|175794.8|175704.8|175753.7|175663.7|10
1726655900000|2024-09-18 10:38:20|175757.2|175667.2|175757.1|175667.1|175759.4|175669.4|175757.1|175667.1|5
1726655910000|2024-09-18 10:38:30|175755.8|175665.8|175710|175620|175755.8|175665.8|175698.1|175608.1|26
1726655920000|2024-09-18 10:38:40|175708.3|175618.3|175703.1|175613.1|175708.6|175618.6|175701.8|175611.8|15
1726655930000|2024-09-18 10:38:50|175701.3|175611.3|175700.4|175610.4|175701.3|175611.3|175698.4|175608.4|5
1726655940000|2024-09-18 10:39:00|175700.2|175610.2|175688|175598|175700.4|175610.4|175683.4|175593.4|12
1726655950000|2024-09-18 10:39:10|175687.8|175597.8|175687.6|175597.6|175689.7|175599.7|175687.2|175597.2|12
1726655960000|2024-09-18 10:39:20|175687.2|175597.2|175686.6|175596.6|175692.5|175602.5|175683.8|175593.8|13
1726655970000|2024-09-18 10:39:30|175686.7|175596.7|175686.9|175596.9|175693.1|175603.1|175684.8|175594.8|6
1726655980000|2024-09-18 10:39:40|175691.1|175601.1|175689|175599|175692|175602|175689|175599|6
1726655990000|2024-09-18 10:39:50|175684|175594|175684.7|175594.7|175686.8|175596.8|175681|175591|5
1726656000000|2024-09-18 10:40:00|175679.6|175589.6|175590.5|175500.5|175679.6|175589.6|175590.5|175500.5|13
1726656010000|2024-09-18 10:40:10|175595.2|175505.2|175571.3|175481.3|175595.2|175505.2|175571.3|175481.3|15
1726656020000|2024-09-18 10:40:20|175571.2|175481.2|175569|175479|175571.3|175481.3|175568.8|175478.8|8
1726656030000|2024-09-18 10:40:30|175586.6|175496.6|175581.5|175491.5|175586.6|175496.6|175579.9|175489.9|8
1726656040000|2024-09-18 10:40:40|175580.2|175490.2|175576.5|175486.5|175580.2|175490.2|175575.8|175485.8|6
1726656050000|2024-09-18 10:40:50|175574.8|175484.8|175578.6|175488.6|175585.3|175495.3|175573.6|175483.6|10
1726656060000|2024-09-18 10:41:00|175580.3|175490.3|175605.4|175515.4|175605.6|175515.6|175580.3|175490.3|16
1726656070000|2024-09-18 10:41:10|175603.7|175513.7|175603.1|175513.1|175606|175516|175600.7|175510.7|14
1726656080000|2024-09-18 10:41:20|175601.2|175511.2|175594.9|175504.9|175620.2|175530.2|175594.9|175504.9|21
1726656090000|2024-09-18 10:41:30|175602.9|175512.9|175605.5|175515.5|175605.5|175515.5|175602.4|175512.4|15
1726656100000|2024-09-18 10:41:40|175603|175513|175605.7|175515.7|175605.7|175515.7|175602.9|175512.9|5
1726656110000|2024-09-18 10:41:50|175604.2|175514.2|175621.1|175531.1|175621.1|175531.1|175603.7|175513.7|11
1726656120000|2024-09-18 10:42:00|175620|175530|175627.4|175537.4|175627.8|175537.8|175617.8|175527.8|8
1726656130000|2024-09-18 10:42:10|175625.8|175535.8|175633.5|175543.5|175634.3|175544.3|175625.8|175535.8|5
1726656140000|2024-09-18 10:42:20|175633.4|175543.4|175635.3|175545.3|175635.3|175545.3|175633.4|175543.4|5
1726656150000|2024-09-18 10:42:30|175635.1|175545.1|175635.3|175545.3|175635.3|175545.3|175635.1|175545.1|2
1726656160000|2024-09-18 10:42:40|175634.3|175544.3|175634.5|175544.5|175634.5|175544.5|175634.3|175544.3|2
1726656170000|2024-09-18 10:42:50|175634.2|175544.2|175633.8|175543.8|175635.2|175545.2|175633.8|175543.8|3
1726656180000|2024-09-18 10:43:00|175633.7|175543.7|175634.2|175544.2|175634.2|175544.2|175631.8|175541.8|5
1726656190000|2024-09-18 10:43:10|175633.8|175543.8|175632.9|175542.9|175633.8|175543.8|175632.5|175542.5|4
1726656200000|2024-09-18 10:43:20|175632.6|175542.6|175632|175542|175632.6|175542.6|175631.8|175541.8|3
1726656210000|2024-09-18 10:43:30|175632.8|175542.8|175633.7|175543.7|175633.7|175543.7|175632.7|175542.7|3
1726656220000|2024-09-18 10:43:40|175633.6|175543.6|175632.9|175542.9|175633.6|175543.6|175632.9|175542.9|4
1726656230000|2024-09-18 10:43:50|175633.4|175543.4|175633.5|175543.5|175633.5|175543.5|175633.4|175543.4|2
1726656240000|2024-09-18 10:44:00|175633.7|175543.7|175681.2|175591.2|175681.2|175591.2|175632.6|175542.6|13
1726656250000|2024-09-18 10:44:10|175680.2|175590.2|175679.4|175589.4|175680.2|175590.2|175676.9|175586.9|9
1726656260000|2024-09-18 10:44:20|175679.1|175589.1|175680.1|175590.1|175680.1|175590.1|175677.9|175587.9|8
1726656270000|2024-09-18 10:44:30|175679.3|175589.3|175679.4|175589.4|175680.2|175590.2|175679.3|175589.3|4
1726656280000|2024-09-18 10:44:40|175680.1|175590.1|175680.2|175590.2|175680.2|175590.2|175680.1|175590.1|2
1726656290000|2024-09-18 10:44:50|175679.7|175589.7|175679.7|175589.7|175679.7|175589.7|175679.7|175589.7|1
1726656300000|2024-09-18 10:45:00|175679.6|175589.6|175678.5|175588.5|175684.4|175594.4|175678.5|175588.5|9
1726656310000|2024-09-18 10:45:10|175681.3|175591.3|175681.1|175591.1|175681.3|175591.3|175681.1|175591.1|2
1726656360000|2024-09-18 10:46:00|175678.4|175588.4|175680.3|175590.3|175680.3|175590.3|175678.4|175588.4|4
1726656370000|2024-09-18 10:46:10|175680.4|175590.4|175684.4|175594.4|175687.1|175597.1|175680.4|175590.4|6
1726656380000|2024-09-18 10:46:20|175685.9|175595.9|175686.7|175596.7|175686.7|175596.7|175685.8|175595.8|4
1726656390000|2024-09-18 10:46:30|175687|175597|175691.4|175601.4|175691.4|175601.4|175687|175597|4
1726656400000|2024-09-18 10:46:40|175691.1|175601.1|175692.6|175602.6|175696.2|175606.2|175688.9|175598.9|9
1726656410000|2024-09-18 10:46:50|175692.5|175602.5|175692.3|175602.3|175692.5|175602.5|175692.3|175602.3|5
1726656420000|2024-09-18 10:47:00|175692.5|175602.5|175692.2|175602.2|175692.7|175602.7|175692.2|175602.2|4
1726656430000|2024-09-18 10:47:10|175692.3|175602.3|175692.2|175602.2|175692.3|175602.3|175692.2|175602.2|2
1726656440000|2024-09-18 10:47:20|175692.8|175602.8|175692.1|175602.1|175692.8|175602.8|175692.1|175602.1|3
1726656460000|2024-09-18 10:47:40|175690.5|175600.5|175690.3|175600.3|175690.5|175600.5|175690.3|175600.3|2
1726656470000|2024-09-18 10:47:50|175690.5|175600.5|175692.2|175602.2|175692.2|175602.2|175690.5|175600.5|2
1726656480000|2024-09-18 10:48:00|175692.3|175602.3|175692|175602|175692.3|175602.3|175692|175602|2
1726656490000|2024-09-18 10:48:10|175690.1|175600.1|175676.7|175586.7|175690.1|175600.1|175676.7|175586.7|4
1726656500000|2024-09-18 10:48:20|175673.6|175583.6|175676.9|175586.9|175680.3|175590.3|175669.6|175579.6|10
1726656510000|2024-09-18 10:48:30|175677|175587|175669.7|175579.7|175677|175587|175668.8|175578.8|8
1726656520000|2024-09-18 10:48:40|175669.6|175579.6|175660.6|175570.6|175669.6|175579.6|175651.6|175561.6|10
1726656530000|2024-09-18 10:48:50|175659.5|175569.5|175651|175561|175661.4|175571.4|175651|175561|7
1726656540000|2024-09-18 10:49:00|175650.9|175560.9|175614.5|175524.5|175650.9|175560.9|175614.5|175524.5|7
1726656550000|2024-09-18 10:49:10|175614.1|175524.1|175610.5|175520.5|175614.1|175524.1|175610.5|175520.5|5
1726656560000|2024-09-18 10:49:20|175610.7|175520.7|175611.1|175521.1|175611.1|175521.1|175608|175518|5
1726656570000|2024-09-18 10:49:30|175609.6|175519.6|175609.2|175519.2|175609.9|175519.9|175608.2|175518.2|6
1726656580000|2024-09-18 10:49:40|175608.9|175518.9|175606.3|175516.3|175608.9|175518.9|175606.3|175516.3|6
1726656590000|2024-09-18 10:49:50|175607.1|175517.1|175602.6|175512.6|175607.1|175517.1|175601.8|175511.8|9
1726656600000|2024-09-18 10:50:00|175602.7|175512.7|175602.8|175512.8|175603.5|175513.5|175602.2|175512.2|6
1726656610000|2024-09-18 10:50:10|175603.3|175513.3|175603.9|175513.9|175603.9|175513.9|175603.3|175513.3|3
1726656620000|2024-09-18 10:50:20|175603.3|175513.3|175607.3|175517.3|175607.3|175517.3|175603.3|175513.3|5
1726656630000|2024-09-18 10:50:30|175607.9|175517.9|175608.4|175518.4|175608.4|175518.4|175607.9|175517.9|4
1726656640000|2024-09-18 10:50:40|175608.6|175518.6|175609.1|175519.1|175609.1|175519.1|175608.6|175518.6|5
1726656650000|2024-09-18 10:50:50|175609.9|175519.9|175610.5|175520.5|175611.1|175521.1|175609.9|175519.9|3
1726656660000|2024-09-18 10:51:00|175610.8|175520.8|175609.7|175519.7|175611.9|175521.9|175609.3|175519.3|6
1726656670000|2024-09-18 10:51:10|175610.7|175520.7|175609.5|175519.5|175610.7|175520.7|175609.5|175519.5|3
1726656680000|2024-09-18 10:51:20|175610.6|175520.6|175613.5|175523.5|175613.5|175523.5|175610.6|175520.6|4
1726656690000|2024-09-18 10:51:30|175611.1|175521.1|175610.8|175520.8|175611.1|175521.1|175610.7|175520.7|4
1726656700000|2024-09-18 10:51:40|175610.9|175520.9|175608.8|175518.8|175610.9|175520.9|175605.2|175515.2|8
1726656710000|2024-09-18 10:51:50|175609.4|175519.4|175596.2|175506.2|175609.4|175519.4|175591.7|175501.7|7
1726656720000|2024-09-18 10:52:00|175594.5|175504.5|175592.7|175502.7|175602.8|175512.8|175591.1|175501.1|8
1726656730000|2024-09-18 10:52:10|175588.4|175498.4|175593.2|175503.2|175594.2|175504.2|175588.4|175498.4|6
1726656740000|2024-09-18 10:52:20|175588.7|175498.7|175592.5|175502.5|175593.6|175503.6|175588.7|175498.7|5
1726656750000|2024-09-18 10:52:30|175594.4|175504.4|175589.9|175499.9|175597.3|175507.3|175589.7|175499.7|11
1726656760000|2024-09-18 10:52:40|175590.8|175500.8|175630.6|175540.6|175630.6|175540.6|175587.5|175497.5|12
1726656770000|2024-09-18 10:52:50|175631.8|175541.8|175630.5|175540.5|175631.8|175541.8|175630.5|175540.5|2
1726656780000|2024-09-18 10:53:00|175629.5|175539.5|175674.2|175584.2|175674.2|175584.2|175628.9|175538.9|18
1726656790000|2024-09-18 10:53:10|175673.8|175583.8|175673.4|175583.4|175674.5|175584.5|175669.3|175579.3|10
1726656800000|2024-09-18 10:53:20|175672.7|175582.7|175666.4|175576.4|175672.7|175582.7|175663.9|175573.9|8
1726656810000|2024-09-18 10:53:30|175664.9|175574.9|175672.3|175582.3|175673.2|175583.2|175663.3|175573.3|13
1726656820000|2024-09-18 10:53:40|175671.7|175581.7|175668.8|175578.8|175674.1|175584.1|175668.6|175578.6|13
1726656830000|2024-09-18 10:53:50|175672.1|175582.1|175673.1|175583.1|175673.8|175583.8|175671.9|175581.9|9
1726656840000|2024-09-18 10:54:00|175672.4|175582.4|175669.7|175579.7|175673.2|175583.2|175661.5|175571.5|11
1726656850000|2024-09-18 10:54:10|175671.9|175581.9|175667.1|175577.1|175674.6|175584.6|175667.1|175577.1|12
1726656860000|2024-09-18 10:54:20|175665.8|175575.8|175664.2|175574.2|175665.8|175575.8|175659.5|175569.5|9
1726656870000|2024-09-18 10:54:30|175664.4|175574.4|175663.8|175573.8|175664.4|175574.4|175660|175570|14
1726656880000|2024-09-18 10:54:40|175662.9|175572.9|175663.9|175573.9|175663.9|175573.9|175660.3|175570.3|5
1726656890000|2024-09-18 10:54:50|175663.2|175573.2|175660.5|175570.5|175663.2|175573.2|175648.3|175558.3|10
1726656900000|2024-09-18 10:55:00|175660.4|175570.4|175662.7|175572.7|175662.7|175572.7|175655.7|175565.7|6
1726656910000|2024-09-18 10:55:10|175660.9|175570.9|175663.8|175573.8|175663.8|175573.8|175660.9|175570.9|7
1726656920000|2024-09-18 10:55:20|175663.9|175573.9|175660.2|175570.2|175663.9|175573.9|175660.2|175570.2|4
1726656930000|2024-09-18 10:55:30|175660.1|175570.1|175652.4|175562.4|175665.5|175575.5|175649.5|175559.5|8
1726656940000|2024-09-18 10:55:40|175652.3|175562.3|175650.7|175560.7|175652.4|175562.4|175650.7|175560.7|5
1726656950000|2024-09-18 10:55:50|175653.4|175563.4|175665|175575|175667.6|175577.6|175640.5|175550.5|12
1726656960000|2024-09-18 10:56:00|175663|175573|175667.8|175577.8|175669.9|175579.9|175663|175573|6
1726656970000|2024-09-18 10:56:10|175668.3|175578.3|175666.8|175576.8|175668.3|175578.3|175666.8|175576.8|7
1726656980000|2024-09-18 10:56:20|175667.4|175577.4|175666.5|175576.5|175671|175581|175666.5|175576.5|7
1726656990000|2024-09-18 10:56:30|175667.8|175577.8|175668.5|175578.5|175668.5|175578.5|175667.8|175577.8|2
1726657000000|2024-09-18 10:56:40|175667.7|175577.7|175668.6|175578.6|175668.6|175578.6|175667.7|175577.7|3
1726657010000|2024-09-18 10:56:50|175672.6|175582.6|175662.7|175572.7|175675.7|175585.7|175661.7|175571.7|11
1726657020000|2024-09-18 10:57:00|175661.9|175571.9|175654.5|175564.5|175663.3|175573.3|175650.4|175560.4|6
1726657030000|2024-09-18 10:57:10|175654|175564|175660.1|175570.1|175660.6|175570.6|175651.3|175561.3|7
1726657040000|2024-09-18 10:57:20|175660.6|175570.6|175660.6|175570.6|175660.6|175570.6|175660.6|175570.6|1
1726657050000|2024-09-18 10:57:30|175660.8|175570.8|175660.6|175570.6|175666.1|175576.1|175659|175569|7
1726657060000|2024-09-18 10:57:40|175660.7|175570.7|175660.4|175570.4|175666.1|175576.1|175660.4|175570.4|3
1726657080000|2024-09-18 10:58:00|175665.5|175575.5|175661.4|175571.4|175665.5|175575.5|175660.6|175570.6|4
1726657090000|2024-09-18 10:58:10|175661.7|175571.7|175661.7|175571.7|175661.7|175571.7|175656.6|175566.6|3
1726657100000|2024-09-18 10:58:20|175654|175564|175660.4|175570.4|175660.4|175570.4|175651.1|175561.1|12
1726657110000|2024-09-18 10:58:30|175656|175566|175657.7|175567.7|175657.7|175567.7|175656|175566|5
1726657120000|2024-09-18 10:58:40|175657.6|175567.6|175657.8|175567.8|175657.8|175567.8|175657.3|175567.3|5
1726657130000|2024-09-18 10:58:50|175658|175568|175657.8|175567.8|175658|175568|175657.7|175567.7|3
1726657140000|2024-09-18 10:59:00|175661.2|175571.2|175650.5|175560.5|175661.2|175571.2|175650.5|175560.5|4
1726657150000|2024-09-18 10:59:10|175655.2|175565.2|175655.3|175565.3|175655.3|175565.3|175655.2|175565.2|2
1726657160000|2024-09-18 10:59:20|175656.1|175566.1|175654.3|175564.3|175656.1|175566.1|175652.6|175562.6|4
1726657170000|2024-09-18 10:59:30|175654.2|175564.2|175654.2|175564.2|175654.2|175564.2|175654.2|175564.2|1
1726657180000|2024-09-18 10:59:40|175648.9|175558.9|175649.5|175559.5|175652.5|175562.5|175645.8|175555.8|6
1726657190000|2024-09-18 10:59:50|175654.1|175564.1|175655.9|175525.9|175667.2|175566.8|175654|175525.9|16
1726657200000|2024-09-18 11:00:00|175656.4|175526.4|175657.1|175527.1|175657.1|175527.1|175656.4|175526.4|2
1726657210000|2024-09-18 11:00:10|175660.3|175530.3|175668.1|175538.1|175669.5|175539.5|175655.6|175525.6|13
1726657220000|2024-09-18 11:00:20|175667.4|175537.4|175647.1|175557.1|175670.8|175558.5|175647.1|175537.4|7
1726657230000|2024-09-18 11:00:30|175648.1|175558.1|175638.4|175548.4|175648.1|175558.1|175636.6|175546.6|11
1726657240000|2024-09-18 11:00:40|175639.2|175549.2|175639.1|175549.1|175639.2|175549.2|175639.1|175549.1|2
1726657250000|2024-09-18 11:00:50|175637.7|175547.7|175638.9|175548.9|175638.9|175548.9|175633.9|175543.9|4
1726657260000|2024-09-18 11:01:00|175637.7|175547.7|175647.5|175557.5|175652.1|175562.1|175637.7|175547.7|8
1726657270000|2024-09-18 11:01:10|175647.6|175557.6|175652.7|175562.7|175654.3|175564.3|175647.6|175557.6|8
1726657280000|2024-09-18 11:01:20|175654|175564|175652|175562|175654|175564|175651.2|175561.2|6
1726657290000|2024-09-18 11:01:30|175651|175561|175661.1|175571.1|175661.1|175571.1|175649.8|175559.8|6
1726657300000|2024-09-18 11:01:40|175662.2|175572.2|175649|175559|175662.2|175572.2|175649|175559|15
1726657310000|2024-09-18 11:01:50|175649.5|175559.5|175649.4|175559.4|175649.9|175559.9|175649.4|175559.4|3
1726657320000|2024-09-18 11:02:00|175650.9|175560.9|175678.7|175588.7|175678.7|175588.7|175650.4|175560.4|8
1726657330000|2024-09-18 11:02:10|175678.5|175588.5|175677.8|175587.8|175678.9|175588.9|175677.8|175587.8|4
1726657340000|2024-09-18 11:02:20|175677.9|175587.9|175677.9|175587.9|175677.9|175587.9|175677.9|175587.9|1
1726657350000|2024-09-18 11:02:30|175678.3|175588.3|175675.9|175585.9|175678.3|175588.3|175675.9|175585.9|2
1726657360000|2024-09-18 11:02:40|175676.6|175586.6|175677.3|175587.3|175677.3|175587.3|175676.6|175586.6|3
1726657370000|2024-09-18 11:02:50|175677.4|175587.4|175743.7|175653.7|175744.5|175654.5|175677.1|175587.1|14
1726657380000|2024-09-18 11:03:00|175744.1|175654.1|175741.4|175651.4|175744.1|175654.1|175733.1|175643.1|12
1726657390000|2024-09-18 11:03:10|175740.6|175650.6|175743.7|175653.7|175743.7|175653.7|175738.4|175648.4|13
1726657400000|2024-09-18 11:03:20|175743.9|175653.9|175745.3|175655.3|175745.3|175655.3|175743.9|175653.9|5
1726657410000|2024-09-18 11:03:30|175745.9|175655.9|175745.1|175655.1|175745.9|175655.9|175744.8|175654.8|4
1726657420000|2024-09-18 11:03:40|175744.7|175654.7|175746.2|175656.2|175746.2|175656.2|175744.4|175654.4|4
1726657430000|2024-09-18 11:03:50|175746.5|175656.5|175742.8|175652.8|175746.8|175656.8|175737|175647|11
1726657440000|2024-09-18 11:04:00|175743.7|175653.7|175743.6|175653.6|175743.9|175653.9|175741.2|175651.2|9
1726657450000|2024-09-18 11:04:10|175743.5|175653.5|175738.2|175648.2|175745|175655|175738.2|175648.2|7
1726657460000|2024-09-18 11:04:20|175738.1|175648.1|175746.1|175656.1|175747.3|175657.3|175738.1|175648.1|6
1726657470000|2024-09-18 11:04:30|175745.6|175655.6|175743.1|175653.1|175745.6|175655.6|175741.2|175651.2|3
1726657480000|2024-09-18 11:04:40|175742.1|175652.1|175741.5|175651.5|175743.6|175653.6|175741.4|175651.4|8
1726657490000|2024-09-18 11:04:50|175741.4|175651.4|175740.3|175650.3|175741.4|175651.4|175740.3|175650.3|3
1726657500000|2024-09-18 11:05:00|175740.9|175650.9|175742.2|175652.2|175742.2|175652.2|175740.9|175650.9|4
1726657510000|2024-09-18 11:05:10|175741.6|175651.6|175754.5|175664.5|175754.5|175664.5|175740.8|175650.8|7
1726657520000|2024-09-18 11:05:20|175755.7|175665.7|175756.4|175666.4|175756.7|175666.7|175755.7|175665.7|5
1726657530000|2024-09-18 11:05:30|175754|175664|175755|175665|175757.2|175667.2|175754|175664|5
1726657540000|2024-09-18 11:05:40|175754.2|175664.2|175755.1|175665.1|175755.3|175665.3|175753.6|175663.6|9
1726657550000|2024-09-18 11:05:50|175755|175665|175735.5|175645.5|175755|175665|175733.3|175643.3|6
1726657560000|2024-09-18 11:06:00|175734.6|175644.6|175734.9|175644.9|175735|175645|175734.4|175644.4|4
1726657570000|2024-09-18 11:06:10|175734.6|175644.6|175735|175645|175735.6|175645.6|175734.6|175644.6|6
1726657580000|2024-09-18 11:06:20|175734.9|175644.9|175733|175643|175735|175645|175729.8|175639.8|9
1726657590000|2024-09-18 11:06:30|175731.1|175641.1|175729.3|175639.3|175732.4|175642.4|175729.3|175639.3|8
1726657600000|2024-09-18 11:06:40|175730|175640|175730|175640|175730|175640|175730|175640|1
1726657610000|2024-09-18 11:06:50|175731.7|175641.7|175744.3|175654.3|175757.6|175667.6|175731.7|175641.7|26
1726657620000|2024-09-18 11:07:00|175749.4|175659.4|175755|175665|175755.8|175665.8|175746.9|175656.9|8
1726657630000|2024-09-18 11:07:10|175755.9|175665.9|175754.7|175664.7|175755.9|175665.9|175753.5|175663.5|9
1726657640000|2024-09-18 11:07:20|175755.6|175665.6|175748.3|175658.3|175756.7|175666.7|175738.1|175648.1|15
1726657650000|2024-09-18 11:07:30|175747.2|175657.2|175751.3|175661.3|175753.1|175663.1|175744.9|175654.9|23
1726657660000|2024-09-18 11:07:40|175750.6|175660.6|175749.8|175659.8|175754.3|175664.3|175749.8|175659.8|17
1726657670000|2024-09-18 11:07:50|175749.9|175659.9|175753.2|175663.2|175753.2|175663.2|175749.9|175659.9|6
1726657680000|2024-09-18 11:08:00|175752.3|175662.3|175754.7|175664.7|175755.5|175665.5|175752.3|175662.3|14
1726657690000|2024-09-18 11:08:10|175755.2|175665.2|175751.4|175661.4|175755.2|175665.2|175751.1|175661.1|15
1726657700000|2024-09-18 11:08:20|175753|175663|175750.3|175660.3|175754.2|175664.2|175749.1|175659.1|10
1726657710000|2024-09-18 11:08:30|175749.4|175659.4|175744.1|175654.1|175750.5|175660.5|175742.9|175652.9|22
1726657720000|2024-09-18 11:08:40|175743.9|175653.9|175741.5|175651.5|175743.9|175653.9|175738.2|175648.2|14
1726657730000|2024-09-18 11:08:50|175740.7|175650.7|175735.8|175645.8|175740.7|175650.7|175732.2|175642.2|20
1726657740000|2024-09-18 11:09:00|175738.9|175648.9|175745.9|175655.9|175745.9|175655.9|175735.7|175645.7|14
1726657750000|2024-09-18 11:09:10|175745.1|175655.1|175738.9|175648.9|175745.1|175655.1|175736.4|175646.4|23
1726657760000|2024-09-18 11:09:20|175738.1|175648.1|175748.8|175658.8|175748.8|175658.8|175738.1|175648.1|20
1726657770000|2024-09-18 11:09:30|175747.6|175657.6|175748.4|175658.4|175748.5|175658.5|175742.7|175652.7|17
1726657780000|2024-09-18 11:09:40|175748.7|175658.7|175784.4|175694.4|175784.4|175694.4|175748.7|175658.7|7
1726657790000|2024-09-18 11:09:50|175784.5|175694.5|175774|175684|175784.5|175694.5|175772.3|175682.3|5
1726657800000|2024-09-18 11:10:00|175773.6|175683.6|175774|175684|175774.5|175684.5|175773.5|175683.5|7
1726657810000|2024-09-18 11:10:10|175773.8|175683.8|175770.2|175680.2|175774.4|175684.4|175766.1|175676.1|9
1726657820000|2024-09-18 11:10:20|175770|175680|175777.4|175687.4|175777.6|175687.6|175770|175680|24
1726657830000|2024-09-18 11:10:30|175777.2|175687.2|175777.7|175687.7|175779.7|175689.7|175774.2|175684.2|19
1726657840000|2024-09-18 11:10:40|175774.7|175684.7|175776.2|175686.2|175779.7|175689.7|175774.4|175684.4|16
1726657850000|2024-09-18 11:10:50|175774.4|175684.4|175777.4|175687.4|175777.9|175687.9|175774.1|175684.1|22
1726657860000|2024-09-18 11:11:00|175774.5|175684.5|175774.9|175684.9|175778.8|175688.8|175774.5|175684.5|15
1726657870000|2024-09-18 11:11:10|175780.2|175690.2|175775|175685|175780.2|175690.2|175774.5|175684.5|9
1726657880000|2024-09-18 11:11:20|175774.3|175684.3|175776.8|175686.8|175777.2|175687.2|175773.9|175683.9|5
1726657890000|2024-09-18 11:11:30|175776.6|175686.6|175772.3|175682.3|175776.7|175686.7|175772.3|175682.3|8
1726657900000|2024-09-18 11:11:40|175772.7|175682.7|175775.6|175685.6|175775.8|175685.8|175772.4|175682.4|8
1726657910000|2024-09-18 11:11:50|175776.5|175686.5|175814.1|175724.1|175814.1|175724.1|175772.2|175682.2|9
1726657920000|2024-09-18 11:12:00|175811.5|175721.5|175822.6|175732.6|175822.6|175732.6|175811.5|175721.5|12
1726657930000|2024-09-18 11:12:10|175828|175738|175822.1|175732.1|175828.3|175738.3|175822.1|175732.1|5
1726657940000|2024-09-18 11:12:20|175822.4|175732.4|175817.1|175727.1|175824.4|175734.4|175817.1|175727.1|12
1726657950000|2024-09-18 11:12:30|175815.9|175725.9|175820.1|175730.1|175820.1|175730.1|175815.9|175725.9|5
1726657960000|2024-09-18 11:12:40|175818|175728|175817.3|175727.3|175818|175728|175817.3|175727.3|2
1726657970000|2024-09-18 11:12:50|175816.9|175726.9|175816.6|175726.6|175817.9|175727.9|175816.6|175726.6|6
1726657980000|2024-09-18 11:13:00|175817.1|175727.1|175817.1|175727.1|175817.1|175727.1|175817|175727|3
1726657990000|2024-09-18 11:13:10|175813.4|175723.4|175812|175722|175813.5|175723.5|175812|175722|3
1726658000000|2024-09-18 11:13:20|175812.3|175722.3|175812.7|175722.7|175812.8|175722.8|175812.3|175722.3|4
1726658010000|2024-09-18 11:13:30|175815.2|175725.2|175816.2|175726.2|175816.3|175726.3|175812.7|175722.7|6
1726658020000|2024-09-18 11:13:40|175809.6|175719.6|175811|175721|175813|175723|175809.6|175719.6|9
1726658030000|2024-09-18 11:13:50|175810.6|175720.6|175811.5|175721.5|175811.5|175721.5|175807.8|175717.8|8
1726658040000|2024-09-18 11:14:00|175813.4|175723.4|175814.3|175724.3|175814.3|175724.3|175813.1|175723.1|12
1726658050000|2024-09-18 11:14:10|175811.9|175721.9|175812|175722|175813.2|175723.2|175810.7|175720.7|11
1726658060000|2024-09-18 11:14:20|175812.1|175722.1|175816|175726|175816|175726|175812.1|175722.1|6
1726658070000|2024-09-18 11:14:30|175816.2|175726.2|175815.4|175725.4|175816.2|175726.2|175812.7|175722.7|9
1726658080000|2024-09-18 11:14:40|175812.7|175722.7|175815.4|175725.4|175815.4|175725.4|175809.6|175719.6|8
1726658090000|2024-09-18 11:14:50|175825.3|175735.3|175821.8|175731.8|175826.7|175736.7|175821.8|175731.8|4
1726658100000|2024-09-18 11:15:00|175819.8|175729.8|175821.1|175731.1|175822.8|175732.8|175819.6|175729.6|6
1726658110000|2024-09-18 11:15:10|175821.2|175731.2|175823.3|175733.3|175823.6|175733.6|175821|175731|4
1726658120000|2024-09-18 11:15:20|175823.5|175733.5|175824.3|175734.3|175825.2|175735.2|175820.8|175730.8|6
1726658130000|2024-09-18 11:15:30|175823.8|175733.8|175823.7|175733.7|175823.8|175733.8|175816.8|175726.8|5
1726658140000|2024-09-18 11:15:40|175823.1|175733.1|175818.5|175728.5|175824.2|175734.2|175816.6|175726.6|15
1726658150000|2024-09-18 11:15:50|175815.7|175725.7|175819.5|175729.5|175819.5|175729.5|175815.7|175725.7|24
1726658160000|2024-09-18 11:16:00|175818.8|175728.8|175814.3|175724.3|175818.8|175728.8|175811.3|175721.3|27
1726658170000|2024-09-18 11:16:10|175814.1|175724.1|175814.8|175724.8|175814.8|175724.8|175811.1|175721.1|30
1726658180000|2024-09-18 11:16:20|175814.9|175724.9|175842.5|175712.5|175844.5|175730.2|175812.7|175708|24
1726658190000|2024-09-18 11:16:30|175872.3|175782.3|175825.7|175735.7|175872.3|175782.3|175823.7|175733.7|12
1726658200000|2024-09-18 11:16:40|175825.9|175735.9|175824.4|175734.4|175825.9|175735.9|175823.7|175733.7|9
1726658210000|2024-09-18 11:16:50|175824.8|175734.8|175815.1|175725.1|175825|175735|175812.9|175722.9|18
1726658220000|2024-09-18 11:17:00|175815.7|175725.7|175841.5|175711.5|175842.5|175725.7|175814.1|175709.9|17
1726658230000|2024-09-18 11:17:10|175839.9|175709.9|175822.5|175732.5|175842.9|175732.5|175815.7|175709.7|10
1726658240000|2024-09-18 11:17:20|175819.6|175729.6|175822|175732|175822.3|175732.3|175819.1|175729.1|14
1726658250000|2024-09-18 11:17:30|175824.9|175734.9|175818.8|175728.8|175825|175735|175818.6|175728.6|6
1726658260000|2024-09-18 11:17:40|175819.1|175729.1|175821|175731|175821.7|175731.7|175818.2|175728.2|10
1726658270000|2024-09-18 11:17:50|175821.2|175731.2|175819|175729|175821.6|175731.6|175813.8|175723.8|22
1726658280000|2024-09-18 11:18:00|175818.8|175728.8|175841.7|175711.7|175842.3|175730.4|175816|175707.2|17
1726658290000|2024-09-18 11:18:10|175839.1|175709.1|175814.8|175724.8|175842.7|175735.5|175813.8|175708.4|18
1726658300000|2024-09-18 11:18:20|175815.3|175725.3|175809.4|175719.4|175834.6|175725.3|175809.1|175704.5|17
1726658310000|2024-09-18 11:18:30|175809.1|175719.1|175806.3|175716.3|175809.1|175719.1|175804|175714|18
1726658320000|2024-09-18 11:18:40|175806.9|175716.9|175805.6|175715.6|175808.3|175718.3|175803.7|175713.7|11
1726658330000|2024-09-18 11:18:50|175806.3|175716.3|175808.1|175718.1|175808.1|175718.1|175804.7|175714.7|13
1726658340000|2024-09-18 11:19:00|175808|175718|175805.8|175715.8|175815.1|175725.1|175805.8|175715.8|12
1726658350000|2024-09-18 11:19:10|175802.4|175712.4|175815.2|175725.2|175815.2|175725.2|175802.4|175712.4|11
1726658360000|2024-09-18 11:19:20|175815|175725|175808.6|175718.6|175815|175725|175805.6|175715.6|13
1726658370000|2024-09-18 11:19:30|175808.7|175718.7|175809.1|175719.1|175809.1|175719.1|175808.4|175718.4|6
1726658380000|2024-09-18 11:19:40|175813.2|175723.2|175813.5|175723.5|175813.8|175723.8|175812.8|175722.8|11
1726658390000|2024-09-18 11:19:50|175813.6|175723.6|175815.4|175725.4|175816.6|175726.6|175812.9|175722.9|9
1726658400000|2024-09-18 11:20:00|175815.7|175725.7|175809.6|175719.6|175818.7|175728.7|175807.6|175717.6|13
1726658410000|2024-09-18 11:20:10|175813.4|175723.4|175814.4|175724.4|175814.4|175724.4|175813.4|175723.4|9
1726658420000|2024-09-18 11:20:20|175814.1|175724.1|175814.6|175724.6|175814.6|175724.6|175814.1|175724.1|5
1726658430000|2024-09-18 11:20:30|175814.4|175724.4|175803.7|175713.7|175814.4|175724.4|175803.1|175713.1|10
1726658440000|2024-09-18 11:20:40|175813.1|175723.1|175814.2|175724.2|175814.2|175724.2|175813.1|175723.1|6
1726658450000|2024-09-18 11:20:50|175814.1|175724.1|175814|175724|175815.1|175725.1|175813.3|175723.3|8
1726658460000|2024-09-18 11:21:00|175814.1|175724.1|175823.8|175733.8|175851.8|175741.5|175814.1|175719.9|16
1726658470000|2024-09-18 11:21:10|175824.4|175734.4|175851.2|175721.2|175851.2|175742.4|175824.2|175720.6|10
1726658480000|2024-09-18 11:21:20|175851.3|175721.3|175850.7|175720.7|175851.3|175721.3|175850.7|175720.7|3
1726658490000|2024-09-18 11:21:30|175851.9|175721.9|175845.5|175715.5|175853|175723|175845.5|175715.5|5
1726658500000|2024-09-18 11:21:40|175844.4|175714.4|175816.2|175726.2|175844.4|175728.5|175816.2|175713.2|10
1726658510000|2024-09-18 11:21:50|175816|175726|175816.6|175726.6|175817|175727|175816|175726|7
1726658520000|2024-09-18 11:22:00|175814.3|175724.3|175823.6|175733.6|175823.6|175733.6|175807.9|175717.9|18
1726658530000|2024-09-18 11:22:10|175823.2|175733.2|175820.4|175730.4|175824.1|175734.1|175817.5|175727.5|9
1726658540000|2024-09-18 11:22:20|175820.5|175730.5|175822.7|175732.7|175822.7|175732.7|175820.5|175730.5|12
1726658550000|2024-09-18 11:22:30|175823.5|175733.5|175828.3|175738.3|175828.9|175738.9|175823.5|175733.5|9
1726658560000|2024-09-18 11:22:40|175828.4|175738.4|175821.4|175731.4|175828.4|175738.4|175821.4|175731.4|11
1726658570000|2024-09-18 11:22:50|175821.3|175731.3|175820.2|175730.2|175821.3|175731.3|175820.1|175730.1|3
1726658580000|2024-09-18 11:23:00|175820.7|175730.7|175815.5|175725.5|175820.7|175730.7|175815.5|175725.5|7
1726658590000|2024-09-18 11:23:10|175818.6|175728.6|175818.6|175728.6|175819|175729|175816.9|175726.9|16
1726658600000|2024-09-18 11:23:20|175817|175727|175816.8|175726.8|175818.8|175728.8|175816.8|175726.8|3
1726658610000|2024-09-18 11:23:30|175818.8|175728.8|175816.7|175726.7|175818.8|175728.8|175816.7|175726.7|3
1726658620000|2024-09-18 11:23:40|175816.8|175726.8|175808|175718|175816.8|175726.8|175807.9|175717.9|14
1726658630000|2024-09-18 11:23:50|175807.8|175717.8|175808.5|175718.5|175808.5|175718.5|175807.7|175717.7|7
1726658640000|2024-09-18 11:24:00|175808.2|175718.2|175812.7|175722.7|175812.7|175722.7|175807.1|175717.1|9
1726658650000|2024-09-18 11:24:10|175812.8|175722.8|175813.9|175723.9|175813.9|175723.9|175812.7|175722.7|8
1726658660000|2024-09-18 11:24:20|175814.1|175724.1|175813.2|175723.2|175814.1|175724.1|175813.2|175723.2|4
1726658670000|2024-09-18 11:24:30|175813.3|175723.3|175813.6|175723.6|175816.4|175726.4|175813.3|175723.3|6
1726658680000|2024-09-18 11:24:40|175812.6|175722.6|175809.2|175719.2|175812.6|175722.6|175803.2|175713.2|16
1726658690000|2024-09-18 11:24:50|175808.8|175718.8|175809|175719|175809.8|175719.8|175804.2|175714.2|13
1726658700000|2024-09-18 11:25:00|175808.6|175718.6|175804.6|175714.6|175810.1|175720.1|175804.6|175714.6|12
1726658710000|2024-09-18 11:25:10|175804.9|175714.9|175809.9|175719.9|175810.2|175720.2|175804.9|175714.9|10
1726658720000|2024-09-18 11:25:20|175807|175717|175809.8|175719.8|175809.8|175719.8|175807|175717|8
1726658730000|2024-09-18 11:25:30|175810|175720|175802.4|175712.4|175810|175720|175802|175712|15
1726658740000|2024-09-18 11:25:40|175802.3|175712.3|175803.7|175713.7|175803.7|175713.7|175799.7|175709.7|6
1726658750000|2024-09-18 11:25:50|175803.3|175713.3|175804.8|175714.8|175804.8|175714.8|175803.1|175713.1|10
1726658760000|2024-09-18 11:26:00|175800.5|175710.5|175810.3|175720.3|175815|175725|175800.5|175710.5|11
1726658770000|2024-09-18 11:26:10|175812.1|175722.1|175811.2|175721.2|175813.2|175723.2|175810.4|175720.4|9
1726658780000|2024-09-18 11:26:20|175812.2|175722.2|175815.5|175725.5|175815.5|175725.5|175811.7|175721.7|6
1726658790000|2024-09-18 11:26:30|175816.6|175726.6|175823.7|175733.7|175823.7|175733.7|175816.6|175726.6|6
1726658800000|2024-09-18 11:26:40|175823.5|175733.5|175824.9|175734.9|175824.9|175734.9|175823.5|175733.5|5
1726658810000|2024-09-18 11:26:50|175824.8|175734.8|175825.3|175735.3|175825.3|175735.3|175824.8|175734.8|7
1726658820000|2024-09-18 11:27:00|175825.4|175735.4|175847.1|175757.1|175847.3|175757.3|175825.4|175735.4|14
1726658830000|2024-09-18 11:27:10|175847.3|175757.3|175840.6|175750.6|175847.3|175757.3|175840.4|175750.4|14
1726658840000|2024-09-18 11:27:20|175840.4|175750.4|175839.8|175749.8|175840.4|175750.4|175838.9|175748.9|9
1726658850000|2024-09-18 11:27:30|175839.3|175749.3|175839.5|175749.5|175839.6|175749.6|175839.3|175749.3|9
1726658860000|2024-09-18 11:27:40|175839.6|175749.6|175843.5|175753.5|175843.5|175753.5|175839.6|175749.6|8
1726658870000|2024-09-18 11:27:50|175843.3|175753.3|175842.7|175752.7|175843.7|175753.7|175842.7|175752.7|7
1726658880000|2024-09-18 11:28:00|175842.6|175752.6|175835.5|175745.5|175842.6|175752.6|175835.2|175745.2|4
1726658890000|2024-09-18 11:28:10|175835.2|175745.2|175835.6|175745.6|175835.6|175745.6|175834.8|175744.8|6
1726658900000|2024-09-18 11:28:20|175835.2|175745.2|175835.2|175745.2|175838.4|175748.4|175834.9|175744.9|4
1726658910000|2024-09-18 11:28:30|175834.2|175744.2|175834.5|175744.5|175834.5|175744.5|175834.2|175744.2|2
1726658930000|2024-09-18 11:28:50|175835.7|175745.7|175831.8|175741.8|175835.7|175745.7|175830.7|175740.7|6
1726658940000|2024-09-18 11:29:00|175830.7|175740.7|175830.7|175740.7|175830.7|175740.7|175830.7|175740.7|1
1726658950000|2024-09-18 11:29:10|175830.6|175740.6|175830.6|175740.6|175830.6|175740.6|175830.6|175740.6|1
1726658960000|2024-09-18 11:29:20|175832.5|175742.5|175832.5|175742.5|175832.5|175742.5|175832.5|175742.5|1
1726658970000|2024-09-18 11:29:30|175831.8|175741.8|175830|175740|175831.8|175741.8|175830|175740|5
1726658980000|2024-09-18 11:29:40|175830.2|175740.2|175830.1|175740.1|175830.2|175740.2|175830.1|175740.1|2
1726658990000|2024-09-18 11:29:50|175830.7|175740.7|175831.4|175741.4|175831.4|175741.4|175830.7|175740.7|2
1726659000000|2024-09-18 11:30:00|175831.9|175741.9|175831.9|175741.9|175831.9|175741.9|175831.9|175741.9|1
1726659030000|2024-09-18 11:30:30|175841.5|175751.5|175845.7|175755.7|175846|175756|175841.5|175751.5|6
1726659040000|2024-09-18 11:30:40|175846.2|175756.2|175847.3|175757.3|175847.3|175757.3|175846.2|175756.2|2
1726659060000|2024-09-18 11:31:00|175846.2|175756.2|175849.3|175759.3|175849.3|175759.3|175846.2|175756.2|3
1726659070000|2024-09-18 11:31:10|175873.9|175783.9|175876|175786|175877.4|175787.4|175873.9|175783.9|4
1726659080000|2024-09-18 11:31:20|175877.5|175787.5|175879.4|175789.4|175879.4|175789.4|175877.5|175787.5|3
1726659090000|2024-09-18 11:31:30|175879.3|175789.3|175879.8|175789.8|175879.8|175789.8|175879.3|175789.3|3
1726659100000|2024-09-18 11:31:40|175879.4|175789.4|175879.8|175789.8|175879.8|175789.8|175879.1|175789.1|3
1726659110000|2024-09-18 11:31:50|175879.6|175789.6|175879.6|175789.6|175879.6|175789.6|175879.6|175789.6|1
1726659120000|2024-09-18 11:32:00|175879.5|175789.5|175879.5|175789.5|175879.5|175789.5|175879.5|175789.5|1
1726659130000|2024-09-18 11:32:10|175879.4|175789.4|175860.9|175770.9|175879.4|175789.4|175860.6|175770.6|11
1726659140000|2024-09-18 11:32:20|175860.3|175770.3|175858.7|175768.7|175860.9|175770.9|175858.7|175768.7|5
1726659150000|2024-09-18 11:32:30|175859.6|175769.6|175906.5|175816.5|175910.9|175820.9|175858.3|175768.3|16
1726659160000|2024-09-18 11:32:40|175905.8|175815.8|175908.1|175818.1|175909.2|175819.2|175905.8|175815.8|4
1726659170000|2024-09-18 11:32:50|175908.7|175818.7|175909.7|175819.7|175909.7|175819.7|175908.6|175818.6|5
1726659180000|2024-09-18 11:33:00|175909.6|175819.6|175911.3|175821.3|175911.3|175821.3|175909.6|175819.6|2
1726659190000|2024-09-18 11:33:10|175909.7|175819.7|175909.8|175819.8|175911.7|175821.7|175907.8|175817.8|10
1726659200000|2024-09-18 11:33:20|175908.7|175818.7|175908.7|175818.7|175908.7|175818.7|175908.7|175818.7|1
1726659210000|2024-09-18 11:33:30|175908.8|175818.8|175909.1|175819.1|175909.1|175819.1|175908.8|175818.8|2
1726659220000|2024-09-18 11:33:40|175910.7|175820.7|175910.7|175820.7|175910.7|175820.7|175910.7|175820.7|1
1726659230000|2024-09-18 11:33:50|175911.5|175821.5|175911.6|175821.6|175911.6|175821.6|175911.5|175821.5|2
1726659240000|2024-09-18 11:34:00|175911.5|175821.5|175911.5|175821.5|175911.5|175821.5|175911.5|175821.5|1
1726659250000|2024-09-18 11:34:10|175909.8|175819.8|175905.1|175815.1|175910.1|175820.1|175903.4|175813.4|5
1726659260000|2024-09-18 11:34:20|175905.4|175815.4|175904.7|175814.7|175905.7|175815.7|175904.7|175814.7|7
1726659270000|2024-09-18 11:34:30|175904.8|175814.8|175903|175813|175904.8|175814.8|175903|175813|4
1726659280000|2024-09-18 11:34:40|175901.7|175811.7|175891.1|175801.1|175901.7|175811.7|175882.1|175792.1|9
1726659290000|2024-09-18 11:34:50|175889.8|175799.8|175887.4|175797.4|175889.8|175799.8|175887.4|175797.4|2
1726659300000|2024-09-18 11:35:00|175883.7|175793.7|175883.7|175793.7|175884.5|175794.5|175883.7|175793.7|4
1726659330000|2024-09-18 11:35:30|175883.9|175793.9|175883.4|175793.4|175884.5|175794.5|175883.4|175793.4|3
1726659340000|2024-09-18 11:35:40|175882.9|175792.9|175882.9|175792.9|175882.9|175792.9|175882.8|175792.8|3
1726659350000|2024-09-18 11:35:50|175882.8|175792.8|175884|175794|175884|175794|175882.5|175792.5|8
1726659360000|2024-09-18 11:36:00|175882.2|175792.2|175881.4|175791.4|175882.2|175792.2|175881.3|175791.3|4
1726659370000|2024-09-18 11:36:10|175882|175792|175883.8|175793.8|175883.8|175793.8|175882|175792|3
1726659380000|2024-09-18 11:36:20|175883.6|175793.6|175885.7|175795.7|175885.7|175795.7|175883.6|175793.6|4
1726659390000|2024-09-18 11:36:30|175883.5|175793.5|175885.4|175795.4|175885.4|175795.4|175883.5|175793.5|4
1726659400000|2024-09-18 11:36:40|175886.2|175796.2|175886.1|175796.1|175886.2|175796.2|175886.1|175796.1|2
1726659410000|2024-09-18 11:36:50|175885.7|175795.7|175884.6|175794.6|175885.7|175795.7|175884.6|175794.6|5
1726659420000|2024-09-18 11:37:00|175883.8|175793.8|175883.8|175793.8|175883.8|175793.8|175883.8|175793.8|1
1726659430000|2024-09-18 11:37:10|175883.6|175793.6|175883.4|175793.4|175884.6|175794.6|175883.4|175793.4|8
1726659440000|2024-09-18 11:37:20|175883.5|175793.5|175883.9|175793.9|175883.9|175793.9|175883|175793|4
1726659450000|2024-09-18 11:37:30|175884.7|175794.7|175879.7|175789.7|175884.7|175794.7|175879.6|175789.6|6
1726659460000|2024-09-18 11:37:40|175878.8|175788.8|175878.8|175788.8|175878.8|175788.8|175878.8|175788.8|1
1726659470000|2024-09-18 11:37:50|175879.6|175789.6|175880.5|175790.5|175880.5|175790.5|175879.6|175789.6|2
1726659480000|2024-09-18 11:38:00|175879.9|175789.9|175903.1|175813.1|175903.1|175813.1|175879.9|175789.9|4
1726659490000|2024-09-18 11:38:10|175902.1|175812.1|175903.1|175813.1|175903.1|175813.1|175902.1|175812.1|3
1726659500000|2024-09-18 11:38:20|175899.6|175809.6|175899.4|175809.4|175901.2|175811.2|175899.4|175809.4|5
1726659510000|2024-09-18 11:38:30|175897.1|175807.1|175883.7|175793.7|175899.3|175809.3|175883.1|175793.1|8
1726659520000|2024-09-18 11:38:40|175883.6|175793.6|175883|175793|175883.6|175793.6|175883|175793|3
1726659530000|2024-09-18 11:38:50|175882.6|175792.6|175882.4|175792.4|175882.6|175792.6|175882.4|175792.4|3
1726659540000|2024-09-18 11:39:00|175882.3|175792.3|175882.4|175792.4|175882.4|175792.4|175882.3|175792.3|2
1726659550000|2024-09-18 11:39:10|175881.1|175791.1|175886.1|175796.1|175893.4|175803.4|175881.1|175791.1|6
1726659560000|2024-09-18 11:39:20|175896.1|175806.1|175903.5|175813.5|175905.7|175815.7|175896.1|175806.1|7
1726659570000|2024-09-18 11:39:30|175905.4|175815.4|175906|175816|175910|175820|175905.4|175815.4|7
1726659580000|2024-09-18 11:39:40|175907.6|175817.6|175919.6|175829.6|175920.5|175830.5|175907.6|175817.6|12
1726659590000|2024-09-18 11:39:50|175920.5|175830.5|175920.5|175830.5|175920.5|175830.5|175915.5|175825.5|8
1726659600000|2024-09-18 11:40:00|175922|175832|175920.8|175830.8|175922|175832|175917.9|175827.9|8
1726659610000|2024-09-18 11:40:10|175921.8|175831.8|175921.8|175831.8|175921.8|175831.8|175921.8|175831.8|1
1726659620000|2024-09-18 11:40:20|175920.8|175830.8|175917|175827|175920.8|175830.8|175917|175827|3
1726659630000|2024-09-18 11:40:30|175920.5|175830.5|175919.8|175829.8|175920.5|175830.5|175917.2|175827.2|8
1726659640000|2024-09-18 11:40:40|175920.2|175830.2|175918.9|175828.9|175920.2|175830.2|175918.4|175828.4|4
1726659650000|2024-09-18 11:40:50|175918.7|175828.7|175916.8|175826.8|175918.7|175828.7|175916.8|175826.8|5
1726659660000|2024-09-18 11:41:00|175916.5|175826.5|175917.4|175827.4|175917.4|175827.4|175916.4|175826.4|3
1726659680000|2024-09-18 11:41:20|175919.5|175829.5|175919.5|175829.5|175919.5|175829.5|175919.5|175829.5|1
1726659700000|2024-09-18 11:41:40|175919.4|175829.4|175919.4|175829.4|175919.4|175829.4|175919.4|175829.4|1
1726659710000|2024-09-18 11:41:50|175917.1|175827.1|175917.1|175827.1|175917.1|175827.1|175917.1|175827.1|1
1726659720000|2024-09-18 11:42:00|175918.6|175828.6|175903.8|175813.8|175918.6|175828.6|175903.8|175813.8|5
1726659730000|2024-09-18 11:42:10|175903.5|175813.5|175903.2|175813.2|175905.1|175815.1|175902.7|175812.7|5
1726659740000|2024-09-18 11:42:20|175903.8|175813.8|175907|175817|175908.9|175818.9|175902.1|175812.1|9
1726659750000|2024-09-18 11:42:30|175906.9|175816.9|175908.4|175818.4|175908.4|175818.4|175906.9|175816.9|2
1726659760000|2024-09-18 11:42:40|175908.9|175818.9|175903.1|175813.1|175908.9|175818.9|175902.5|175812.5|5
1726659770000|2024-09-18 11:42:50|175902.5|175812.5|175919.6|175829.6|175921.2|175831.2|175902.5|175812.5|9
1726659780000|2024-09-18 11:43:00|175919.3|175829.3|175917.6|175827.6|175919.3|175829.3|175914.6|175824.6|7
1726659790000|2024-09-18 11:43:10|175918.9|175828.9|175918.8|175828.8|175918.9|175828.9|175918.8|175828.8|2
1726659800000|2024-09-18 11:43:20|175919.6|175829.6|175918.7|175828.7|175919.6|175829.6|175918.7|175828.7|2
1726659810000|2024-09-18 11:43:30|175924|175834|175925.3|175835.3|175925.3|175835.3|175924|175834|2
1726659830000|2024-09-18 11:43:50|175924.5|175834.5|175915.5|175825.5|175924.5|175834.5|175907.6|175817.6|11
1726659840000|2024-09-18 11:44:00|175920.5|175830.5|175916.3|175826.3|175920.8|175830.8|175903.2|175813.2|8
1726659850000|2024-09-18 11:44:10|175921.5|175831.5|175907.8|175817.8|175921.5|175831.5|175907.6|175817.6|7
1726659860000|2024-09-18 11:44:20|175908.1|175818.1|175908.1|175818.1|175908.1|175818.1|175908.1|175818.1|1
1726659870000|2024-09-18 11:44:30|175907.8|175817.8|175905.4|175815.4|175907.9|175817.9|175905.4|175815.4|5
1726659880000|2024-09-18 11:44:40|175906.6|175816.6|175907.9|175817.9|175912.1|175822.1|175906.6|175816.6|6
1726659890000|2024-09-18 11:44:50|175908.8|175818.8|175908.1|175818.1|175908.8|175818.8|175906.6|175816.6|4
1726659900000|2024-09-18 11:45:00|175907.1|175817.1|175902.7|175812.7|175907.1|175817.1|175901.6|175811.6|8
1726659910000|2024-09-18 11:45:10|175903.1|175813.1|175905.5|175815.5|175906.1|175816.1|175903.1|175813.1|6
1726659920000|2024-09-18 11:45:20|175905.7|175815.7|175897.9|175807.9|175905.7|175815.7|175897.9|175807.9|6
1726659930000|2024-09-18 11:45:30|175898.1|175808.1|175899.9|175809.9|175899.9|175809.9|175898.1|175808.1|3
1726659940000|2024-09-18 11:45:40|175900|175810|175900|175810|175900|175810|175900|175810|1
1726659950000|2024-09-18 11:45:50|175901.4|175811.4|175900.3|175810.3|175901.4|175811.4|175898.8|175808.8|5
1726659960000|2024-09-18 11:46:00|175900.8|175810.8|175900.3|175810.3|175900.8|175810.8|175900.3|175810.3|2
1726659970000|2024-09-18 11:46:10|175900.8|175810.8|175900|175810|175902.3|175812.3|175900|175810|3
1726659980000|2024-09-18 11:46:20|175900.6|175810.6|175904.4|175814.4|175905.2|175815.2|175900.6|175810.6|8
1726660000000|2024-09-18 11:46:40|175903.6|175813.6|175903.6|175813.6|175903.6|175813.6|175903.6|175813.6|1
1726660010000|2024-09-18 11:46:50|175903.4|175813.4|175900|175810|175903.4|175813.4|175895.9|175805.9|6
1726660020000|2024-09-18 11:47:00|175900.1|175810.1|175898.3|175808.3|175900.1|175810.1|175898.3|175808.3|3
1726660030000|2024-09-18 11:47:10|175898.5|175808.5|175898.3|175808.3|175898.7|175808.7|175898.3|175808.3|4
1726660040000|2024-09-18 11:47:20|175898.2|175808.2|175899.1|175809.1|175899.1|175809.1|175898.2|175808.2|5
1726660050000|2024-09-18 11:47:30|175902|175812|175900.2|175810.2|175902|175812|175900.2|175810.2|2
1726660070000|2024-09-18 11:47:50|175900.4|175810.4|175898.3|175808.3|175900.4|175810.4|175898.3|175808.3|3
1726660080000|2024-09-18 11:48:00|175899|175809|175900.5|175810.5|175900.6|175810.6|175897.4|175807.4|6
1726660090000|2024-09-18 11:48:10|175897.5|175807.5|175893.3|175803.3|175897.5|175807.5|175892|175802|4
1726660100000|2024-09-18 11:48:20|175892.9|175802.9|175900.4|175810.4|175900.4|175810.4|175892.9|175802.9|5
1726660110000|2024-09-18 11:48:30|175900.8|175810.8|175900.8|175810.8|175900.8|175810.8|175900.8|175810.8|1
1726660120000|2024-09-18 11:48:40|175900|175810|175900|175810|175900|175810|175900|175810|1
1726660130000|2024-09-18 11:48:50|175900.9|175810.9|175900.2|175810.2|175900.9|175810.9|175900.2|175810.2|2
1726660140000|2024-09-18 11:49:00|175895.5|175805.5|175893.2|175803.2|175895.5|175805.5|175893.2|175803.2|4
1726660150000|2024-09-18 11:49:10|175894.6|175804.6|175899|175809|175899|175809|175893.3|175803.3|8
1726660160000|2024-09-18 11:49:20|175899.9|175809.9|175900.8|175810.8|175900.8|175810.8|175899.9|175809.9|2
1726660190000|2024-09-18 11:49:50|175898.9|175808.9|175900.7|175810.7|175900.7|175810.7|175898.9|175808.9|4
1726660200000|2024-09-18 11:50:00|175901.4|175811.4|175891.9|175801.9|175902.4|175812.4|175890.7|175800.7|12
1726660210000|2024-09-18 11:50:10|175892.2|175802.2|175893.6|175803.6|175893.6|175803.6|175892.2|175802.2|3
1726660220000|2024-09-18 11:50:20|175893.5|175803.5|175894.5|175804.5|175894.5|175804.5|175893.5|175803.5|2
1726660230000|2024-09-18 11:50:30|175894.6|175804.6|175893.8|175803.8|175894.6|175804.6|175893.8|175803.8|2
1726660240000|2024-09-18 11:50:40|175891|175801|175891.5|175801.5|175891.5|175801.5|175889.3|175799.3|5
1726660250000|2024-09-18 11:50:50|175890.5|175800.5|175890.4|175800.4|175890.5|175800.5|175890.4|175800.4|2
1726660260000|2024-09-18 11:51:00|175890.9|175800.9|175894|175804|175894|175804|175890.6|175800.6|5
1726660270000|2024-09-18 11:51:10|175894.7|175804.7|175896.9|175806.9|175896.9|175806.9|175894.7|175804.7|4
1726660280000|2024-09-18 11:51:20|175896.7|175806.7|175897.6|175807.6|175897.6|175807.6|175896.6|175806.6|4
1726660290000|2024-09-18 11:51:30|175897.5|175807.5|175897.5|175807.5|175897.5|175807.5|175897.5|175807.5|1
1726660300000|2024-09-18 11:51:40|175899.4|175809.4|175899.4|175809.4|175899.4|175809.4|175899.4|175809.4|1
1726660310000|2024-09-18 11:51:50|175898|175808|175898|175808|175898|175808|175897.9|175807.9|3
1726660330000|2024-09-18 11:52:10|175898.4|175808.4|175898.9|175808.9|175898.9|175808.9|175898.4|175808.4|2
1726660340000|2024-09-18 11:52:20|175898.6|175808.6|175899.1|175809.1|175899.1|175809.1|175898.6|175808.6|2
1726660350000|2024-09-18 11:52:30|175900.1|175810.1|175900.1|175810.1|175900.1|175810.1|175900.1|175810.1|1
1726660360000|2024-09-18 11:52:40|175900.3|175810.3|175900|175810|175900.3|175810.3|175900|175810|2
1726660370000|2024-09-18 11:52:50|175900.3|175810.3|175900.3|175810.3|175900.3|175810.3|175900.3|175810.3|1
1726660380000|2024-09-18 11:53:00|175898.4|175808.4|175899.8|175809.8|175899.9|175809.9|175895.1|175805.1|8
1726660390000|2024-09-18 11:53:10|175899.9|175809.9|175894.2|175804.2|175899.9|175809.9|175894.2|175804.2|7
1726660400000|2024-09-18 11:53:20|175894|175804|175892.1|175802.1|175894|175804|175892.1|175802.1|4
1726660410000|2024-09-18 11:53:30|175892.2|175802.2|175891.7|175801.7|175892.4|175802.4|175891.7|175801.7|3
1726660420000|2024-09-18 11:53:40|175891.8|175801.8|175892|175802|175892.1|175802.1|175891.8|175801.8|6
1726660430000|2024-09-18 11:53:50|175892.1|175802.1|175892.1|175802.1|175892.1|175802.1|175892.1|175802.1|1
1726660440000|2024-09-18 11:54:00|175891.9|175801.9|175899.7|175809.7|175899.7|175809.7|175885.2|175795.2|10
1726660450000|2024-09-18 11:54:10|175899.6|175809.6|175896.1|175806.1|175902.3|175812.3|175896.1|175806.1|5
1726660460000|2024-09-18 11:54:20|175898|175808|175893.5|175803.5|175898|175808|175891.6|175801.6|7
1726660470000|2024-09-18 11:54:30|175893.6|175803.6|175892.1|175802.1|175896.2|175806.2|175890.1|175800.1|9
1726660480000|2024-09-18 11:54:40|175892.4|175802.4|175890.8|175800.8|175892.7|175802.7|175889.3|175799.3|15
1726660490000|2024-09-18 11:54:50|175892.3|175802.3|175897.4|175807.4|175898.2|175808.2|175892|175802|12
1726660500000|2024-09-18 11:55:00|175895.1|175805.1|175896.2|175806.2|175896.2|175806.2|175890.9|175800.9|11
1726660510000|2024-09-18 11:55:10|175896.8|175806.8|175895.1|175805.1|175896.8|175806.8|175895.1|175805.1|2
1726660530000|2024-09-18 11:55:30|175896.8|175806.8|175898.4|175808.4|175899.2|175809.2|175894.1|175804.1|9
1726660540000|2024-09-18 11:55:40|175896.9|175806.9|175892.6|175802.6|175897|175807|175892.6|175802.6|6
1726660550000|2024-09-18 11:55:50|175891.3|175801.3|175893.7|175803.7|175893.7|175803.7|175889.7|175799.7|5
1726660560000|2024-09-18 11:56:00|175893.9|175803.9|175892.6|175802.6|175894.2|175804.2|175892.6|175802.6|4
1726660570000|2024-09-18 11:56:10|175892|175802|175889.6|175799.6|175892|175802|175889.6|175799.6|3
1726660580000|2024-09-18 11:56:20|175889.1|175799.1|175889.5|175799.5|175889.5|175799.5|175889.1|175799.1|2
1726660590000|2024-09-18 11:56:30|175890.9|175800.9|175891|175801|175891.2|175801.2|175890.9|175800.9|4
1726660600000|2024-09-18 11:56:40|175891.9|175801.9|175893.4|175803.4|175893.4|175803.4|175890.3|175800.3|4
1726660610000|2024-09-18 11:56:50|175883.4|175793.4|175874.9|175784.9|175883.4|175793.4|175874.9|175784.9|3
1726660620000|2024-09-18 11:57:00|175874.4|175784.4|175812.5|175722.5|175874.4|175784.4|175812.5|175722.5|13
1726660630000|2024-09-18 11:57:10|175814.2|175724.2|175810.3|175720.3|175816.8|175726.8|175809.9|175719.9|15
1726660640000|2024-09-18 11:57:20|175809.8|175719.8|175794.2|175704.2|175817|175727|175793.1|175703.1|9
1726660650000|2024-09-18 11:57:30|175794.5|175704.5|175794.4|175704.4|175794.5|175704.5|175794.4|175704.4|2
1726660660000|2024-09-18 11:57:40|175794.5|175704.5|175795.7|175705.7|175795.7|175705.7|175794.5|175704.5|2
1726660670000|2024-09-18 11:57:50|175794.5|175704.5|175798.4|175708.4|175798.4|175708.4|175793.7|175703.7|10
1726660680000|2024-09-18 11:58:00|175802|175712|175815.3|175725.3|175817.2|175727.2|175802|175712|18
1726660690000|2024-09-18 11:58:10|175814.1|175724.1|175806.9|175716.9|175819.6|175729.6|175806.9|175716.9|13
1726660700000|2024-09-18 11:58:20|175805.1|175715.1|175808.2|175718.2|175808.2|175718.2|175805.1|175715.1|10
1726660710000|2024-09-18 11:58:30|175809.8|175719.8|175813.5|175723.5|175814|175724|175807.3|175717.3|13
1726660720000|2024-09-18 11:58:40|175815.3|175725.3|175820|175730|175822.6|175732.6|175813.5|175723.5|12
1726660730000|2024-09-18 11:58:50|175819.9|175729.9|175817.1|175727.1|175819.9|175729.9|175815.2|175725.2|10
1726660740000|2024-09-18 11:59:00|175817.5|175727.5|175819.1|175729.1|175819.7|175729.7|175817.5|175727.5|6
1726660750000|2024-09-18 11:59:10|175818.4|175728.4|175826.8|175736.8|175828|175738|175816.5|175726.5|10
1726660760000|2024-09-18 11:59:20|175826.9|175736.9|175822.9|175732.9|175826.9|175736.9|175822.9|175732.9|7
1726660770000|2024-09-18 11:59:30|175822.8|175732.8|175824|175734|175824.8|175734.8|175822.8|175732.8|6
1726660780000|2024-09-18 11:59:40|175824.4|175734.4|175824.1|175734.1|175824.4|175734.4|175823.8|175733.8|4
1726660790000|2024-09-18 11:59:50|175824|175734|175822.1|175732.1|175824|175734|175822.1|175732.1|3
1726660800000|2024-09-18 12:00:00|175820.7|175730.7|175820.4|175730.4|175822.6|175732.6|175820.4|175730.4|5
1726660810000|2024-09-18 12:00:10|175819.1|175729.1|175819.5|175729.5|175820.5|175730.5|175819.1|175729.1|5
1726660820000|2024-09-18 12:00:20|175819.9|175729.9|175833.7|175743.7|175841.6|175751.6|175819.9|175729.9|13
1726660830000|2024-09-18 12:00:30|175833.6|175743.6|175829.8|175739.8|175837.8|175747.8|175829.7|175739.7|7
1726660840000|2024-09-18 12:00:40|175831.2|175741.2|175811.2|175721.2|175833.4|175743.4|175807.7|175717.7|9
1726660850000|2024-09-18 12:00:50|175811.4|175721.4|175813.1|175723.1|175815.1|175725.1|175811.4|175721.4|6
1726660860000|2024-09-18 12:01:00|175815.9|175725.9|175814.4|175724.4|175815.9|175725.9|175812.1|175722.1|9
1726660870000|2024-09-18 12:01:10|175814.6|175724.6|175807.8|175717.8|175814.6|175724.6|175803.6|175713.6|4
1726660880000|2024-09-18 12:01:20|175807.7|175717.7|175812.1|175722.1|175812.1|175722.1|175807.7|175717.7|9
1726660890000|2024-09-18 12:01:30|175812.2|175722.2|175812.6|175722.6|175812.6|175722.6|175812.2|175722.2|2
1726660900000|2024-09-18 12:01:40|175812.3|175722.3|175812.7|175722.7|175813.1|175723.1|175812.3|175722.3|4
1726660910000|2024-09-18 12:01:50|175812.8|175722.8|175826.5|175736.5|175827.5|175737.5|175812.8|175722.8|8
1726660920000|2024-09-18 12:02:00|175826.7|175736.7|175817.7|175727.7|175827|175737|175811.5|175721.5|13
1726660930000|2024-09-18 12:02:10|175816.6|175726.6|175814.9|175724.9|175817.8|175727.8|175812.7|175722.7|9
1726660940000|2024-09-18 12:02:20|175814.8|175724.8|175828.5|175738.5|175828.5|175738.5|175814.4|175724.4|6
1726660950000|2024-09-18 12:02:30|175829.9|175739.9|175805.7|175715.7|175831.4|175741.4|175804.3|175714.3|11
1726660960000|2024-09-18 12:02:40|175806.4|175716.4|175808.4|175718.4|175810.1|175720.1|175805.7|175715.7|10
1726660970000|2024-09-18 12:02:50|175805.9|175715.9|175807.7|175717.7|175808.6|175718.6|175804.9|175714.9|11
1726660990000|2024-09-18 12:03:10|175806.4|175716.4|175803.6|175713.6|175806.4|175716.4|175802.7|175712.7|4
1726661000000|2024-09-18 12:03:20|175802.7|175712.7|175802.4|175712.4|175802.7|175712.7|175802.4|175712.4|2
1726661010000|2024-09-18 12:03:30|175802.5|175712.5|175802.5|175712.5|175802.5|175712.5|175802.5|175712.5|1
1726661020000|2024-09-18 12:03:40|175802.4|175712.4|175803.5|175713.5|175803.5|175713.5|175802.4|175712.4|2
1726661030000|2024-09-18 12:03:50|175803.6|175713.6|175804.1|175714.1|175804.1|175714.1|175803.6|175713.6|2
1726661040000|2024-09-18 12:04:00|175803|175713|175793.9|175703.9|175803|175713|175788.2|175698.2|11
1726661050000|2024-09-18 12:04:10|175792|175702|175775.7|175685.7|175792.5|175702.5|175775.7|175685.7|9
1726661060000|2024-09-18 12:04:20|175777|175687|175779.9|175689.9|175779.9|175689.9|175776.4|175686.4|3
1726661070000|2024-09-18 12:04:30|175776.7|175686.7|175791|175701|175800.4|175710.4|175776.7|175686.7|9
1726661080000|2024-09-18 12:04:40|175790.3|175700.3|175791.8|175701.8|175797.7|175707.7|175789.1|175699.1|11
1726661090000|2024-09-18 12:04:50|175791.1|175701.1|175809|175719|175816.7|175726.7|175790|175700|14
1726661100000|2024-09-18 12:05:00|175806.4|175716.4|175803.7|175713.7|175806.4|175716.4|175803.7|175713.7|4
1726661110000|2024-09-18 12:05:10|175804.6|175714.6|175803.8|175713.8|175804.6|175714.6|175803.8|175713.8|2
1726661120000|2024-09-18 12:05:20|175802.2|175712.2|175804.5|175714.5|175806.1|175716.1|175802.2|175712.2|5
1726661130000|2024-09-18 12:05:30|175803.7|175713.7|175798|175708|175803.7|175713.7|175796.1|175706.1|16
1726661140000|2024-09-18 12:05:40|175799.5|175709.5|175796.6|175706.6|175799.5|175709.5|175796.6|175706.6|4
1726661150000|2024-09-18 12:05:50|175796.5|175706.5|175805.1|175715.1|175805.7|175715.7|175796.5|175706.5|9
1726661160000|2024-09-18 12:06:00|175815.5|175725.5|175819|175729|175819|175729|175812.9|175722.9|11
1726661170000|2024-09-18 12:06:10|175819.7|175729.7|175826.4|175736.4|175826.4|175736.4|175818.4|175728.4|8
1726661180000|2024-09-18 12:06:20|175825.3|175735.3|175822.9|175732.9|175825.3|175735.3|175821.9|175731.9|6
1726661190000|2024-09-18 12:06:30|175818.8|175728.8|175820.4|175730.4|175820.4|175730.4|175818.8|175728.8|4
1726661200000|2024-09-18 12:06:40|175821.7|175731.7|175822.2|175732.2|175822.2|175732.2|175821.7|175731.7|2
1726661210000|2024-09-18 12:06:50|175821.8|175731.8|175820.4|175730.4|175821.8|175731.8|175820.4|175730.4|3
1726661220000|2024-09-18 12:07:00|175821.2|175731.2|175821.4|175731.4|175821.8|175731.8|175818.7|175728.7|8
1726661230000|2024-09-18 12:07:10|175821|175731|175826|175736|175830.4|175740.4|175821|175731|7
1726661240000|2024-09-18 12:07:20|175826.1|175736.1|175826|175736|175826.1|175736.1|175826|175736|4
1726661250000|2024-09-18 12:07:30|175824.8|175734.8|175809.6|175719.6|175826.1|175736.1|175809.6|175719.6|13
1726661260000|2024-09-18 12:07:40|175807.7|175717.7|175807.3|175717.3|175807.7|175717.7|175806.7|175716.7|4
1726661270000|2024-09-18 12:07:50|175807.1|175717.1|175806.8|175716.8|175811.5|175721.5|175806.8|175716.8|7
1726661280000|2024-09-18 12:08:00|175805.7|175715.7|175805.5|175715.5|175807.4|175717.4|175805.5|175715.5|4
1726661290000|2024-09-18 12:08:10|175805.8|175715.8|175805.1|175715.1|175805.8|175715.8|175805.1|175715.1|3
1726661300000|2024-09-18 12:08:20|175805|175715|175805.1|175715.1|175805.1|175715.1|175805|175715|2
1726661310000|2024-09-18 12:08:30|175805.2|175715.2|175807.1|175717.1|175807.1|175717.1|175805.2|175715.2|3
1726661320000|2024-09-18 12:08:40|175806.1|175716.1|175812.7|175722.7|175812.7|175722.7|175806.1|175716.1|5
1726661330000|2024-09-18 12:08:50|175813.8|175723.8|175816.8|175726.8|175816.8|175726.8|175813.8|175723.8|4
1726661340000|2024-09-18 12:09:00|175813.5|175723.5|175812.3|175722.3|175813.5|175723.5|175811.9|175721.9|5
1726661350000|2024-09-18 12:09:10|175812.1|175722.1|175817.7|175727.7|175817.7|175727.7|175812.1|175722.1|6
1726661360000|2024-09-18 12:09:20|175816.4|175726.4|175818.6|175728.6|175818.6|175728.6|175813.9|175723.9|6
1726661370000|2024-09-18 12:09:30|175815.6|175725.6|175815.8|175725.8|175818.2|175728.2|175815.6|175725.6|7
1726661380000|2024-09-18 12:09:40|175816.1|175726.1|175816.1|175726.1|175816.1|175726.1|175816.1|175726.1|1
1726661390000|2024-09-18 12:09:50|175819.1|175729.1|175819|175729|175819.7|175729.7|175819|175729|5
1726661400000|2024-09-18 12:10:00|175819.3|175729.3|175819.5|175729.5|175819.5|175729.5|175819.3|175729.3|2
1726661410000|2024-09-18 12:10:10|175819.3|175729.3|175827.6|175737.6|175829.3|175739.3|175819.2|175729.2|4
1726661420000|2024-09-18 12:10:20|175826|175736|175825.9|175735.9|175826|175736|175825.9|175735.9|2
1726661430000|2024-09-18 12:10:30|175826|175736|175824.3|175734.3|175826|175736|175824.3|175734.3|3
1726661440000|2024-09-18 12:10:40|175824.2|175734.2|175824.6|175734.6|175826.1|175736.1|175824.2|175734.2|4
1726661450000|2024-09-18 12:10:50|175824.8|175734.8|175824.8|175734.8|175824.8|175734.8|175824.8|175734.8|1
1726661460000|2024-09-18 12:11:00|175821.9|175731.9|175816.5|175726.5|175821.9|175731.9|175816.5|175726.5|8
1726661470000|2024-09-18 12:11:10|175816|175726|175814.7|175724.7|175816|175726|175814.7|175724.7|2
1726661480000|2024-09-18 12:11:20|175814.8|175724.8|175814.8|175724.8|175814.8|175724.8|175814.8|175724.8|1
1726661490000|2024-09-18 12:11:30|175814.2|175724.2|175807.1|175717.1|175814.2|175724.2|175807.1|175717.1|6
1726661500000|2024-09-18 12:11:40|175810.2|175720.2|175810.1|175720.1|175810.2|175720.2|175810.1|175720.1|2
1726661520000|2024-09-18 12:12:00|175810|175720|175810.4|175720.4|175810.4|175720.4|175810|175720|2
1726661530000|2024-09-18 12:12:10|175810.2|175720.2|175810.5|175720.5|175810.5|175720.5|175810.2|175720.2|3
1726661540000|2024-09-18 12:12:20|175810.6|175720.6|175813.6|175723.6|175813.8|175723.8|175810.6|175720.6|4
1726661550000|2024-09-18 12:12:30|175812.4|175722.4|175811.8|175721.8|175812.4|175722.4|175811.8|175721.8|3
1726661560000|2024-09-18 12:12:40|175811.3|175721.3|175819.5|175729.5|175820.8|175730.8|175811.3|175721.3|5
1726661570000|2024-09-18 12:12:50|175819.4|175729.4|175819.4|175729.4|175819.4|175729.4|175819.4|175729.4|1
1726661580000|2024-09-18 12:13:00|175831.4|175741.4|175824.7|175734.7|175832.5|175742.5|175824.2|175734.2|8
1726661590000|2024-09-18 12:13:10|175825.7|175735.7|175829.6|175739.6|175829.6|175739.6|175825.7|175735.7|6
1726661600000|2024-09-18 12:13:20|175829.4|175739.4|175834.9|175744.9|175834.9|175744.9|175829.4|175739.4|4
1726661610000|2024-09-18 12:13:30|175834.3|175744.3|175833.2|175743.2|175834.3|175744.3|175833.2|175743.2|2
1726661620000|2024-09-18 12:13:40|175833|175743|175835|175745|175835|175745|175833|175743|4
1726661630000|2024-09-18 12:13:50|175835.1|175745.1|175833.3|175743.3|175835.1|175745.1|175833.3|175743.3|2
1726661640000|2024-09-18 12:14:00|175831.7|175741.7|175831.7|175741.7|175842.5|175752.5|175828.1|175738.1|11
1726661650000|2024-09-18 12:14:10|175832.2|175742.2|175832.6|175742.6|175832.7|175742.7|175832.2|175742.2|4
1726661660000|2024-09-18 12:14:20|175832.9|175742.9|175832.9|175742.9|175832.9|175742.9|175832.9|175742.9|1
1726661670000|2024-09-18 12:14:30|175840.6|175750.6|175835.8|175745.8|175841.7|175751.7|175834.5|175744.5|8
1726661680000|2024-09-18 12:14:40|175836|175746|175829.3|175739.3|175838.5|175748.5|175829.3|175739.3|6
1726661690000|2024-09-18 12:14:50|175832.6|175742.6|175900.5|175810.5|175900.5|175810.5|175823.9|175733.9|15
1726661700000|2024-09-18 12:15:00|175897|175807|175903.5|175813.5|175904.5|175814.5|175897|175807|11
1726661710000|2024-09-18 12:15:10|175900.3|175810.3|175902.3|175812.3|175906.4|175816.4|175900.3|175810.3|14
1726661720000|2024-09-18 12:15:20|175902.2|175812.2|175902|175812|175905|175815|175901.9|175811.9|6
1726661730000|2024-09-18 12:15:30|175904.6|175814.6|175900.5|175810.5|175904.6|175814.6|175900.3|175810.3|5
1726661740000|2024-09-18 12:15:40|175899.9|175809.9|175899.4|175809.4|175901.7|175811.7|175899.3|175809.3|6
1726661750000|2024-09-18 12:15:50|175901.8|175811.8|175900.4|175810.4|175902.3|175812.3|175898.1|175808.1|7
1726661760000|2024-09-18 12:16:00|175901.2|175811.2|175890.3|175800.3|175901.2|175811.2|175889.9|175799.9|8
1726661770000|2024-09-18 12:16:10|175890.4|175800.4|175896.5|175806.5|175896.5|175806.5|175890.2|175800.2|7
1726661780000|2024-09-18 12:16:20|175896.3|175806.3|175892.6|175802.6|175896.3|175806.3|175889|175799|11
1726661790000|2024-09-18 12:16:30|175889.3|175799.3|175892|175802|175892|175802|175888.6|175798.6|10
1726661800000|2024-09-18 12:16:40|175892.2|175802.2|175893.3|175803.3|175893.3|175803.3|175891.9|175801.9|6
1726661810000|2024-09-18 12:16:50|175893.5|175803.5|175894.3|175804.3|175894.3|175804.3|175893.5|175803.5|5
1726661820000|2024-09-18 12:17:00|175896.9|175806.9|175901.1|175811.1|175901.2|175811.2|175896.9|175806.9|5
1726661830000|2024-09-18 12:17:10|175897.8|175807.8|175899.7|175809.7|175902.6|175812.6|175894.4|175804.4|7
1726661840000|2024-09-18 12:17:20|175896.5|175806.5|175896.6|175806.6|175903|175813|175896.5|175806.5|10
1726661850000|2024-09-18 12:17:30|175902.9|175812.9|175900.8|175810.8|175902.9|175812.9|175900.8|175810.8|4
1726661860000|2024-09-18 12:17:40|175901|175811|175900.9|175810.9|175901.2|175811.2|175900.9|175810.9|3
1726661870000|2024-09-18 12:17:50|175901.1|175811.1|175905.3|175815.3|175905.3|175815.3|175901.1|175811.1|3
1726661880000|2024-09-18 12:18:00|175898.2|175808.2|175899.8|175809.8|175902.6|175812.6|175898.2|175808.2|3
1726661890000|2024-09-18 12:18:10|175899.5|175809.5|175906.2|175816.2|175906.2|175816.2|175899.5|175809.5|8
1726661900000|2024-09-18 12:18:20|175903.8|175813.8|175903|175813|175903.8|175813.8|175900.7|175810.7|4
1726661910000|2024-09-18 12:18:30|175898.5|175808.5|175870|175780|175899.3|175809.3|175867.3|175777.3|11
1726661920000|2024-09-18 12:18:40|175870.6|175780.6|175901.5|175811.5|175905.3|175815.3|175870.6|175780.6|16
1726661930000|2024-09-18 12:18:50|175901.9|175811.9|175901.8|175811.8|175901.9|175811.9|175901.7|175811.7|4
1726661940000|2024-09-18 12:19:00|175867.9|175777.9|175896|175806|175900.1|175810.1|175867.9|175777.9|16
1726661950000|2024-09-18 12:19:10|175896.1|175806.1|175891.8|175801.8|175896.1|175806.1|175891.7|175801.7|7
1726661960000|2024-09-18 12:19:20|175894.1|175804.1|175893.7|175803.7|175896.1|175806.1|175893.7|175803.7|3
1726661970000|2024-09-18 12:19:30|175893.4|175803.4|175877.7|175787.7|175893.4|175803.4|175875.5|175785.5|13
1726661980000|2024-09-18 12:19:40|175877.5|175787.5|175861.7|175771.7|175878.8|175788.8|175859.8|175769.8|8
1726661990000|2024-09-18 12:19:50|175863.1|175773.1|175877.2|175787.2|175884|175794|175863.1|175773.1|14
1726662000000|2024-09-18 12:20:00|175877.1|175787.1|175875.1|175785.1|175878.6|175788.6|175875.1|175785.1|8
1726662010000|2024-09-18 12:20:10|175868.1|175778.1|175869.4|175779.4|175870.3|175780.3|175866.8|175776.8|8
1726662020000|2024-09-18 12:20:20|175870.5|175780.5|175870.3|175780.3|175871|175781|175870.3|175780.3|5
1726662030000|2024-09-18 12:20:30|175871|175781|175870.3|175780.3|175871|175781|175870.3|175780.3|3
1726662040000|2024-09-18 12:20:40|175870.1|175780.1|175869.6|175779.6|175870.1|175780.1|175868.8|175778.8|4
1726662050000|2024-09-18 12:20:50|175867.7|175777.7|175853.3|175763.3|175867.7|175777.7|175850.2|175760.2|10
1726662060000|2024-09-18 12:21:00|175853.8|175763.8|175846.5|175756.5|175854.3|175764.3|175845.9|175755.9|6
1726662070000|2024-09-18 12:21:10|175846.7|175756.7|175846.3|175756.3|175846.8|175756.8|175842.6|175752.6|7
1726662080000|2024-09-18 12:21:20|175847.2|175757.2|175847.2|175757.2|175847.2|175757.2|175847.2|175757.2|1
1726662090000|2024-09-18 12:21:30|175846.3|175756.3|175833.9|175743.9|175846.3|175756.3|175833.1|175743.1|10
1726662100000|2024-09-18 12:21:40|175834.9|175744.9|175832|175742|175834.9|175744.9|175830.7|175740.7|5
1726662110000|2024-09-18 12:21:50|175831.7|175741.7|175833.3|175743.3|175835|175745|175830|175740|11
1726662120000|2024-09-18 12:22:00|175833.6|175743.6|175837.1|175747.1|175837.1|175747.1|175833.6|175743.6|2
1726662130000|2024-09-18 12:22:10|175837|175747|175835.6|175745.6|175837.1|175747.1|175834.3|175744.3|5
1726662140000|2024-09-18 12:22:20|175834.9|175744.9|175842.5|175752.5|175844.6|175754.6|175834.9|175744.9|7
1726662150000|2024-09-18 12:22:30|175874.3|175784.3|175864.5|175774.5|175875.1|175785.1|175863.3|175773.3|14
1726662160000|2024-09-18 12:22:40|175864.8|175774.8|175867.7|175777.7|175867.7|175777.7|175864.8|175774.8|6
1726662170000|2024-09-18 12:22:50|175868|175778|175869|175779|175870.2|175780.2|175868|175778|6
1726662180000|2024-09-18 12:23:00|175868.7|175778.7|175865.4|175775.4|175868.7|175778.7|175864.8|175774.8|6
1726662190000|2024-09-18 12:23:10|175864|175774|175858.6|175768.6|175864|175774|175857.7|175767.7|7
1726662200000|2024-09-18 12:23:20|175858.5|175768.5|175863|175773|175863|175773|175857.5|175767.5|8
1726662210000|2024-09-18 12:23:30|175865|175775|175865.2|175775.2|175865.3|175775.3|175863.9|175773.9|4
1726662220000|2024-09-18 12:23:40|175869.5|175779.5|175869.5|175779.5|175869.6|175779.6|175869.5|175779.5|3
1726662230000|2024-09-18 12:23:50|175866.3|175776.3|175850.1|175760.1|175866.3|175776.3|175849.9|175759.9|11
1726662240000|2024-09-18 12:24:00|175848.7|175758.7|175846.1|175756.1|175852.2|175762.2|175845.9|175755.9|14
1726662250000|2024-09-18 12:24:10|175846.9|175756.9|175846.7|175756.7|175846.9|175756.9|175846.7|175756.7|3
1726662260000|2024-09-18 12:24:20|175847.9|175757.9|175853.5|175763.5|175858.9|175768.9|175847.9|175757.9|9
1726662270000|2024-09-18 12:24:30|175853.3|175763.3|175841.2|175751.2|175853.3|175763.3|175841.2|175751.2|7
1726662280000|2024-09-18 12:24:40|175839.9|175749.9|175840.7|175750.7|175840.8|175750.8|175839.9|175749.9|4
1726662290000|2024-09-18 12:24:50|175840.4|175750.4|175843|175753|175843.4|175753.4|175840.4|175750.4|6
1726662300000|2024-09-18 12:25:00|175842.5|175752.5|175849.3|175759.3|175849.3|175759.3|175838|175748|10
1726662310000|2024-09-18 12:25:10|175848.9|175758.9|175887.7|175797.7|175888.5|175798.5|175848.9|175758.9|6
1726662320000|2024-09-18 12:25:20|175887.4|175797.4|175889.2|175799.2|175890.9|175800.9|175887.4|175797.4|5
1726662330000|2024-09-18 12:25:30|175890.5|175800.5|175905.3|175815.3|175905.3|175815.3|175890.5|175800.5|14
1726662340000|2024-09-18 12:25:40|175906.8|175816.8|175912.3|175822.3|175912.4|175822.4|175906.8|175816.8|9
1726662350000|2024-09-18 12:25:50|175912.5|175822.5|175907.6|175817.6|175912.5|175822.5|175907.3|175817.3|8
1726662360000|2024-09-18 12:26:00|175907.7|175817.7|175903.2|175813.2|175907.9|175817.9|175903|175813|7
1726662370000|2024-09-18 12:26:10|175906.5|175816.5|175904.9|175814.9|175906.5|175816.5|175902.8|175812.8|14
1726662380000|2024-09-18 12:26:20|175901.2|175811.2|175904.1|175814.1|175904.1|175814.1|175899.9|175809.9|10
1726662390000|2024-09-18 12:26:30|175905.7|175815.7|175905.4|175815.4|175908.2|175818.2|175905.2|175815.2|8
1726662400000|2024-09-18 12:26:40|175904.9|175814.9|175905.5|175815.5|175905.5|175815.5|175904.3|175814.3|3
1726662410000|2024-09-18 12:26:50|175907.1|175817.1|175910.9|175820.9|175912.8|175822.8|175905.8|175815.8|14
1726662420000|2024-09-18 12:27:00|175905.9|175815.9|175908.1|175818.1|175920.5|175830.5|175905.9|175815.9|25
1726662430000|2024-09-18 12:27:10|175912.4|175822.4|175912|175822|175913.5|175823.5|175906.5|175816.5|26
1726662440000|2024-09-18 12:27:20|175913.1|175823.1|175908.8|175818.8|175913.7|175823.7|175908.3|175818.3|14
1726662450000|2024-09-18 12:27:30|175914.8|175824.8|175911.5|175821.5|175921.9|175831.9|175907.8|175817.8|28
1726662460000|2024-09-18 12:27:40|175911.4|175821.4|175914.3|175824.3|175923.9|175833.9|175911.4|175821.4|9
1726662470000|2024-09-18 12:27:50|175911.8|175821.8|175913.5|175823.5|175920|175830|175907.6|175817.6|13
1726662480000|2024-09-18 12:28:00|175913.7|175823.7|175917.9|175827.9|175918|175828|175907.2|175817.2|16
1726662490000|2024-09-18 12:28:10|175917.7|175827.7|175915.4|175825.4|175931.6|175833.4|175913.5|175794.4|16
1726662500000|2024-09-18 12:28:20|175915.5|175825.5|175931.4|175801.4|175932.8|175825.5|175910.1|175798.6|15
1726662510000|2024-09-18 12:28:30|175931.2|175801.2|175927.5|175797.5|175932|175828.1|175905.8|175791.6|27
1726662520000|2024-09-18 12:28:40|175926.6|175796.6|175928.9|175798.9|175928.9|175798.9|175924.5|175794.5|5
1726662530000|2024-09-18 12:28:50|175916.5|175826.5|175908.4|175818.4|175917.2|175827.2|175907.5|175817.5|9
1726662540000|2024-09-18 12:29:00|175908|175818|175921.2|175791.2|175921.2|175829.9|175908|175791.2|11
1726662550000|2024-09-18 12:29:10|175920.3|175790.3|175922|175792|175923.3|175793.3|175919.8|175789.8|10
1726662560000|2024-09-18 12:29:20|175919.1|175789.1|175918.9|175788.9|175920.1|175790.1|175918.6|175788.6|6
1726662570000|2024-09-18 12:29:30|175918.4|175788.4|175923.4|175793.4|175923.4|175793.4|175916.6|175786.6|12
1726662580000|2024-09-18 12:29:40|175923.1|175793.1|175923.1|175793.1|175923.1|175793.1|175923.1|175793.1|1
1726662590000|2024-09-18 12:29:50|175917.5|175787.5|175915.4|175785.4|175919.1|175789.1|175914.7|175784.7|9
1726662600000|2024-09-18 12:30:00|175913.4|175783.4|175915.8|175785.8|175916.4|175786.4|175913.4|175783.4|9
1726662610000|2024-09-18 12:30:10|175916.3|175786.3|175911.9|175781.9|175916.3|175786.3|175911.9|175781.9|7
1726662620000|2024-09-18 12:30:20|175909.6|175779.6|175898.1|175808.1|175909.6|175808.9|175897.3|175779.6|10
1726662630000|2024-09-18 12:30:30|175897|175807|175898|175808|175898.4|175808.4|175896.9|175806.9|7
1726662640000|2024-09-18 12:30:40|175897.4|175807.4|175899.3|175809.3|175905.9|175815.9|175897.4|175807.4|8
1726662650000|2024-09-18 12:30:50|175900.1|175810.1|175901|175811|175901.2|175811.2|175900.1|175810.1|6
1726662660000|2024-09-18 12:31:00|175901.2|175811.2|175889.7|175799.7|175901.3|175811.3|175884.2|175794.2|13
1726662670000|2024-09-18 12:31:10|175887.7|175797.7|175887.9|175797.9|175890.7|175800.7|175887.4|175797.4|9
1726662680000|2024-09-18 12:31:20|175889.8|175799.8|175870.6|175780.6|175889.8|175799.8|175862.1|175772.1|19
1726662690000|2024-09-18 12:31:30|175870.8|175780.8|175869.9|175779.9|175870.8|175780.8|175866.9|175776.9|8
1726662700000|2024-09-18 12:31:40|175872.5|175782.5|175871.5|175781.5|175882.7|175792.7|175868|175778|14
1726662710000|2024-09-18 12:31:50|175871.4|175781.4|175875.7|175785.7|175875.7|175785.7|175868.5|175778.5|6
1726662720000|2024-09-18 12:32:00|175875.8|175785.8|175886.3|175796.3|175891.2|175801.2|175875.8|175785.8|20
1726662730000|2024-09-18 12:32:10|175885.1|175795.1|175885|175795|175888.9|175798.9|175885|175795|6
1726662750000|2024-09-18 12:32:30|175884.8|175794.8|175870.6|175780.6|175884.8|175794.8|175869.4|175779.4|9
1726662760000|2024-09-18 12:32:40|175867.8|175777.8|175863.7|175773.7|175867.8|175777.8|175863.7|175773.7|5
1726662770000|2024-09-18 12:32:50|175863.6|175773.6|175860.8|175770.8|175863.6|175773.6|175860.8|175770.8|3
1726662780000|2024-09-18 12:33:00|175859.6|175769.6|175858.3|175768.3|175859.6|175769.6|175856.3|175766.3|6
1726662790000|2024-09-18 12:33:10|175858.9|175768.9|175861.4|175771.4|175861.4|175771.4|175858.9|175768.9|5
1726662800000|2024-09-18 12:33:20|175861.6|175771.6|175863.8|175773.8|175864.2|175774.2|175861.6|175771.6|4
1726662810000|2024-09-18 12:33:30|175864|175774|175867.7|175777.7|175877.2|175787.2|175864|175774|14
1726662820000|2024-09-18 12:33:40|175869.7|175779.7|175867.3|175777.3|175869.7|175779.7|175865.5|175775.5|8
1726662830000|2024-09-18 12:33:50|175869.3|175779.3|175866.8|175776.8|175869.3|175779.3|175866.8|175776.8|4
1726662840000|2024-09-18 12:34:00|175868|175778|175868|175778|175868|175778|175868|175778|1
1726662850000|2024-09-18 12:34:10|175869.8|175779.8|175869.9|175779.9|175870.3|175780.3|175869.8|175779.8|3
1726662860000|2024-09-18 12:34:20|175869.8|175779.8|175869.6|175779.6|175869.8|175779.8|175868.9|175778.9|4
1726662870000|2024-09-18 12:34:30|175869.3|175779.3|175869.9|175779.9|175869.9|175779.9|175869.3|175779.3|2
1726662880000|2024-09-18 12:34:40|175870.1|175780.1|175869.2|175779.2|175870.1|175780.1|175869.2|175779.2|3
1726662890000|2024-09-18 12:34:50|175869.6|175779.6|175870|175780|175870|175780|175869.4|175779.4|3
1726662900000|2024-09-18 12:35:00|175870.1|175780.1|175870|175780|175870.1|175780.1|175870|175780|2
1726662910000|2024-09-18 12:35:10|175869.7|175779.7|175873.7|175783.7|175873.7|175783.7|175869.7|175779.7|5
1726662920000|2024-09-18 12:35:20|175873.9|175783.9|175869.2|175779.2|175873.9|175783.9|175869.2|175779.2|11
1726662930000|2024-09-18 12:35:30|175867.9|175777.9|175863.9|175773.9|175867.9|175777.9|175862.7|175772.7|6
1726662940000|2024-09-18 12:35:40|175861.6|175771.6|175859.8|175769.8|175861.6|175771.6|175858.6|175768.6|5
1726662950000|2024-09-18 12:35:50|175859.3|175769.3|175862.2|175772.2|175862.5|175772.5|175859.3|175769.3|6
1726662960000|2024-09-18 12:36:00|175862.3|175772.3|175860.5|175770.5|175862.3|175772.3|175860.5|175770.5|5
1726662970000|2024-09-18 12:36:10|175859.1|175769.1|175855.4|175765.4|175859.1|175769.1|175855.4|175765.4|4
1726662980000|2024-09-18 12:36:20|175857.2|175767.2|175862|175772|175862.1|175772.1|175857.2|175767.2|8
1726662990000|2024-09-18 12:36:30|175862.2|175772.2|175870.5|175780.5|175876|175786|175862.2|175772.2|13
1726663000000|2024-09-18 12:36:40|175870.7|175780.7|175871.7|175781.7|175872.1|175782.1|175867.9|175777.9|7
1726663010000|2024-09-18 12:36:50|175871.6|175781.6|175878.6|175788.6|175879.9|175789.9|175871.6|175781.6|6
1726663020000|2024-09-18 12:37:00|175877.2|175787.2|175872.6|175782.6|175877.2|175787.2|175872.6|175782.6|4
1726663030000|2024-09-18 12:37:10|175872.7|175782.7|175874.5|175784.5|175875.8|175785.8|175872.6|175782.6|6
1726663040000|2024-09-18 12:37:20|175874|175784|175873.4|175783.4|175874.7|175784.7|175873.4|175783.4|4
1726663050000|2024-09-18 12:37:30|175873.5|175783.5|175873.4|175783.4|175873.5|175783.5|175873.4|175783.4|2
1726663060000|2024-09-18 12:37:40|175875.6|175785.6|175875.6|175785.6|175875.6|175785.6|175875.6|175785.6|1
1726663070000|2024-09-18 12:37:50|175875.9|175785.9|175875.6|175785.6|175880.1|175790.1|175875.6|175785.6|6
1726663080000|2024-09-18 12:38:00|175875.4|175785.4|175883.6|175793.6|175887.4|175797.4|175875.4|175785.4|11
1726663090000|2024-09-18 12:38:10|175883.7|175793.7|175881.5|175791.5|175887.1|175797.1|175881.5|175791.5|4
1726663100000|2024-09-18 12:38:20|175884.2|175794.2|175872.7|175782.7|175884.2|175794.2|175870.9|175780.9|9
1726663110000|2024-09-18 12:38:30|175872.6|175782.6|175872.7|175782.7|175872.7|175782.7|175872.6|175782.6|2
1726663120000|2024-09-18 12:38:40|175872.8|175782.8|175873.2|175783.2|175874.2|175784.2|175872.8|175782.8|4
1726663130000|2024-09-18 12:38:50|175873.6|175783.6|175873.6|175783.6|175873.6|175783.6|175873.6|175783.6|1
1726663140000|2024-09-18 12:39:00|175873.7|175783.7|175873.5|175783.5|175873.7|175783.7|175873.5|175783.5|2
1726663150000|2024-09-18 12:39:10|175873.4|175783.4|175869.8|175779.8|175873.4|175783.4|175869.8|175779.8|5
1726663160000|2024-09-18 12:39:20|175871.9|175781.9|175872.9|175782.9|175873|175783|175871.9|175781.9|3
1726663170000|2024-09-18 12:39:30|175875.7|175785.7|175875.7|175785.7|175875.7|175785.7|175875.6|175785.6|3
1726663180000|2024-09-18 12:39:40|175881.8|175791.8|175881.8|175791.8|175881.8|175791.8|175881.8|175791.8|1
1726663190000|2024-09-18 12:39:50|175864.8|175774.8|175863.4|175773.4|175868.8|175778.8|175863.2|175773.2|5
1726663200000|2024-09-18 12:40:00|175863.3|175773.3|175864.9|175774.9|175865.3|175775.3|175859.5|175769.5|6
1726663210000|2024-09-18 12:40:10|175864.6|175774.6|175905|175815|175910.9|175820.9|175864.6|175774.6|17
1726663220000|2024-09-18 12:40:20|175908.9|175818.9|175918.7|175828.7|175920.9|175830.9|175901.5|175811.5|17
1726663230000|2024-09-18 12:40:30|175918.6|175828.6|175933.5|175843.5|175968.3|175878.3|175918.6|175828.6|25
1726663240000|2024-09-18 12:40:40|175936.2|175846.2|175939.6|175849.6|175947.3|175857.3|175934.9|175844.9|15
1726663250000|2024-09-18 12:40:50|175938.9|175848.9|175956.9|175866.9|175956.9|175866.9|175938.9|175848.9|17
1726663260000|2024-09-18 12:41:00|175955|175865|175951.3|175861.3|175958.7|175868.7|175951.3|175861.3|7
1726663270000|2024-09-18 12:41:10|175949.7|175859.7|175949.1|175859.1|175955.2|175865.2|175945.4|175855.4|18
1726663280000|2024-09-18 12:41:20|175949.8|175859.8|175955.4|175865.4|175957.7|175867.7|175949.4|175859.4|19
1726663290000|2024-09-18 12:41:30|175949.7|175859.7|175954|175864|175955.6|175865.6|175949.7|175859.7|6
1726663300000|2024-09-18 12:41:40|175955.5|175865.5|175950.1|175860.1|175955.5|175865.5|175947|175857|11
1726663310000|2024-09-18 12:41:50|175949.7|175859.7|175949.8|175859.8|175952.3|175862.3|175949.6|175859.6|11
1726663320000|2024-09-18 12:42:00|175949.9|175859.9|175956.2|175866.2|175960.6|175870.6|175949.9|175859.9|16
1726663330000|2024-09-18 12:42:10|175952.3|175862.3|175951.5|175861.5|175956.2|175866.2|175951.5|175861.5|6
1726663340000|2024-09-18 12:42:20|175951.1|175861.1|175953|175863|175953|175863|175950.6|175860.6|4
1726663350000|2024-09-18 12:42:30|175953.2|175863.2|175965.7|175875.7|175966.7|175876.7|175953.2|175863.2|12
1726663360000|2024-09-18 12:42:40|175966|175876|175961.1|175871.1|176006.2|175916.2|175960.8|175870.8|14
1726663370000|2024-09-18 12:42:50|175963.3|175873.3|175958.2|175868.2|175964.3|175874.3|175956.3|175866.3|13
1726663380000|2024-09-18 12:43:00|175960.7|175870.7|175957.6|175867.6|175961.9|175871.9|175957.6|175867.6|10
1726663390000|2024-09-18 12:43:10|175957.3|175867.3|175957.9|175867.9|175963.3|175873.3|175956.3|175866.3|8
1726663400000|2024-09-18 12:43:20|175956.9|175866.9|175955.4|175865.4|175960.3|175870.3|175955.4|175865.4|8
1726663410000|2024-09-18 12:43:30|175956.3|175866.3|175951.5|175861.5|175956.6|175866.6|175949.3|175859.3|13
1726663420000|2024-09-18 12:43:40|175950.2|175860.2|175954|175864|175955.3|175865.3|175950.2|175860.2|7
1726663430000|2024-09-18 12:43:50|175957|175867|175962|175872|175963.1|175873.1|175957|175867|5
1726663440000|2024-09-18 12:44:00|175963.1|175873.1|175957.5|175867.5|175963.1|175873.1|175957.5|175867.5|10
1726663450000|2024-09-18 12:44:10|175959|175869|175955.1|175865.1|175959|175869|175954.7|175864.7|8
1726663460000|2024-09-18 12:44:20|175956.8|175866.8|175963.5|175873.5|175963.5|175873.5|175956.4|175866.4|8
1726663470000|2024-09-18 12:44:30|175964.5|175874.5|175957.8|175867.8|175964.5|175874.5|175957.8|175867.8|11
1726663480000|2024-09-18 12:44:40|175956.9|175866.9|175956.9|175866.9|175956.9|175866.9|175956.4|175866.4|3
1726663490000|2024-09-18 12:44:50|175955.5|175865.5|175953.7|175863.7|175955.6|175865.6|175953.1|175863.1|5
1726663500000|2024-09-18 12:45:00|175952.2|175862.2|175947|175857|175953.9|175863.9|175946.4|175856.4|13
1726663510000|2024-09-18 12:45:10|175956.4|175866.4|175961.6|175871.6|175963|175873|175954.8|175864.8|7
1726663520000|2024-09-18 12:45:20|175962.6|175872.6|175968.6|175878.6|175968.6|175878.6|175962.6|175872.6|7
1726663530000|2024-09-18 12:45:30|175965.5|175875.5|175970.9|175880.9|175970.9|175880.9|175965.5|175875.5|6
1726663540000|2024-09-18 12:45:40|175967.9|175877.9|175962.6|175872.6|175973.2|175883.2|175960.9|175870.9|5
1726663550000|2024-09-18 12:45:50|175962.8|175872.8|175961.8|175871.8|175962.8|175872.8|175961.8|175871.8|3
1726663560000|2024-09-18 12:46:00|175951.3|175861.3|175954.6|175864.6|175954.6|175864.6|175950.2|175860.2|4
1726663570000|2024-09-18 12:46:10|175954.5|175864.5|175955|175865|175957.9|175867.9|175953.8|175863.8|20
1726663580000|2024-09-18 12:46:20|175955.6|175865.6|175980.7|175890.7|175980.7|175890.7|175953.9|175863.9|10
1726663590000|2024-09-18 12:46:30|175976.7|175886.7|175963.2|175873.2|175976.7|175886.7|175959.5|175869.5|13
1726663600000|2024-09-18 12:46:40|175959.5|175869.5|175950.9|175860.9|175962.2|175872.2|175950.9|175860.9|10
1726663610000|2024-09-18 12:46:50|175946|175856|175950.7|175860.7|175950.7|175860.7|175946|175856|3
1726663620000|2024-09-18 12:47:00|175943.3|175853.3|175946.1|175856.1|175946.1|175856.1|175941.4|175851.4|6
1726663630000|2024-09-18 12:47:10|175944|175854|175943.7|175853.7|175945|175855|175941.8|175851.8|5
1726663640000|2024-09-18 12:47:20|175945|175855|175946.2|175856.2|175948.4|175858.4|175944.7|175854.7|6
1726663650000|2024-09-18 12:47:30|175945|175855|175944.7|175854.7|175946.2|175856.2|175941|175851|13
1726663660000|2024-09-18 12:47:40|175944.3|175854.3|175950.1|175860.1|175950.1|175860.1|175944.3|175854.3|4
1726663670000|2024-09-18 12:47:50|175949.8|175859.8|175956.6|175866.6|175956.6|175866.6|175944.7|175854.7|3
1726663680000|2024-09-18 12:48:00|175957.4|175867.4|175944.2|175854.2|175957.4|175867.4|175943.6|175853.6|9
1726663690000|2024-09-18 12:48:10|175937.3|175847.3|175936.4|175846.4|175937.6|175847.6|175936.4|175846.4|13
1726663700000|2024-09-18 12:48:20|175939.2|175849.2|175938.8|175848.8|175943|175853|175935.9|175845.9|13
1726663710000|2024-09-18 12:48:30|175938.7|175848.7|175938.9|175848.9|175938.9|175848.9|175938.6|175848.6|4
1726663720000|2024-09-18 12:48:40|175937.7|175847.7|175944.4|175854.4|175944.4|175854.4|175936.2|175846.2|10
1726663730000|2024-09-18 12:48:50|175943.9|175853.9|175944.4|175854.4|175945.9|175855.9|175941.6|175851.6|6
1726663740000|2024-09-18 12:49:00|175942.9|175852.9|175951.6|175861.6|175951.8|175861.8|175941.6|175851.6|7
1726663750000|2024-09-18 12:49:10|175947|175857|175951.1|175861.1|175954.6|175864.6|175947|175857|9
1726663760000|2024-09-18 12:49:20|175950.5|175860.5|175952.6|175862.6|175957.8|175867.8|175950.5|175860.5|5
1726663770000|2024-09-18 12:49:30|175958.1|175868.1|175953.5|175863.5|175958.5|175868.5|175949.1|175859.1|8
1726663780000|2024-09-18 12:49:40|175954|175864|175951.2|175861.2|175954|175864|175951.2|175861.2|3
1726663790000|2024-09-18 12:49:50|175954.1|175864.1|175953.5|175863.5|175954.1|175864.1|175951.2|175861.2|4
1726663800000|2024-09-18 12:50:00|175968.1|175878.1|175968.4|175878.4|175969.1|175879.1|175968.1|175878.1|3
1726663810000|2024-09-18 12:50:10|175952.2|175862.2|175941.7|175851.7|175965.5|175875.5|175941.7|175851.7|7
1726663820000|2024-09-18 12:50:20|175939.2|175849.2|175938.8|175848.8|175939.2|175849.2|175938.6|175848.6|7
1726663830000|2024-09-18 12:50:30|175938.9|175848.9|175939.5|175849.5|175939.5|175849.5|175938.9|175848.9|4
1726663840000|2024-09-18 12:50:40|175939.3|175849.3|175942.5|175852.5|175942.5|175852.5|175939.3|175849.3|4
1726663850000|2024-09-18 12:50:50|175959.8|175869.8|175960.9|175870.9|175960.9|175870.9|175954|175864|7
1726663860000|2024-09-18 12:51:00|175960.4|175870.4|175959.1|175869.1|175960.4|175870.4|175959.1|175869.1|4
1726663870000|2024-09-18 12:51:10|175959.7|175869.7|175959.7|175869.7|175964|175874|175959.7|175869.7|5
1726663880000|2024-09-18 12:51:20|175958.6|175868.6|175958.5|175868.5|175958.6|175868.6|175958.5|175868.5|2
1726663890000|2024-09-18 12:51:30|175962.6|175872.6|175958.2|175868.2|175962.6|175872.6|175958.2|175868.2|5
1726663900000|2024-09-18 12:51:40|175959.6|175869.6|175955.8|175865.8|175959.6|175869.6|175955.8|175865.8|4
1726663910000|2024-09-18 12:51:50|175952.1|175862.1|175935.6|175845.6|175952.1|175862.1|175935.6|175845.6|7
1726663920000|2024-09-18 12:52:00|175934.3|175844.3|175911.6|175821.6|175935.3|175845.3|175910.7|175820.7|16
1726663930000|2024-09-18 12:52:10|175911.5|175821.5|175912.1|175822.1|175912.1|175822.1|175911.5|175821.5|3
1726663940000|2024-09-18 12:52:20|175912.2|175822.2|175916.7|175826.7|175916.7|175826.7|175912.2|175822.2|5
1726663950000|2024-09-18 12:52:30|175916|175826|175910.9|175820.9|175916|175826|175910.9|175820.9|6
1726663960000|2024-09-18 12:52:40|175910.4|175820.4|175908.1|175818.1|175910.4|175820.4|175906.4|175816.4|8
1726663970000|2024-09-18 12:52:50|175904|175814|175911.3|175821.3|175911.3|175821.3|175904|175814|6
1726663980000|2024-09-18 12:53:00|175907|175817|175906.9|175816.9|175907|175817|175906.9|175816.9|2
1726663990000|2024-09-18 12:53:10|175911.3|175821.3|175913.4|175823.4|175913.4|175823.4|175911.3|175821.3|3
1726664000000|2024-09-18 12:53:20|175913.5|175823.5|175922.8|175832.8|175922.8|175832.8|175913.5|175823.5|6
1726664010000|2024-09-18 12:53:30|175921.8|175831.8|175921.8|175831.8|175921.8|175831.8|175921.8|175831.8|1
1726664020000|2024-09-18 12:53:40|175921.9|175831.9|175918.3|175828.3|175921.9|175831.9|175918.3|175828.3|5
1726664030000|2024-09-18 12:53:50|175917.3|175827.3|175917.2|175827.2|175917.3|175827.3|175917.2|175827.2|2
1726664040000|2024-09-18 12:54:00|175919.4|175829.4|175913.5|175823.5|175919.4|175829.4|175913.5|175823.5|5
1726664050000|2024-09-18 12:54:10|175911.6|175821.6|175909.8|175819.8|175911.6|175821.6|175906|175816|4
1726664060000|2024-09-18 12:54:20|175909.7|175819.7|175910.6|175820.6|175910.6|175820.6|175909.7|175819.7|3
1726664070000|2024-09-18 12:54:30|175910.5|175820.5|175913.6|175823.6|175913.6|175823.6|175910.5|175820.5|5
1726664080000|2024-09-18 12:54:40|175914.3|175824.3|175913.6|175823.6|175914.3|175824.3|175913.5|175823.5|6
1726664090000|2024-09-18 12:54:50|175912.8|175822.8|175913.6|175823.6|175914.9|175824.9|175911.2|175821.2|7
1726664100000|2024-09-18 12:55:00|175912.4|175822.4|175917.8|175827.8|175919.1|175829.1|175912.4|175822.4|9
1726664110000|2024-09-18 12:55:10|175915.4|175825.4|175917.1|175827.1|175917.8|175827.8|175914.6|175824.6|11
1726664120000|2024-09-18 12:55:20|175917.7|175827.7|175922.7|175832.7|175924.3|175834.3|175917.1|175827.1|6
1726664130000|2024-09-18 12:55:30|175922|175832|175923|175833|175923|175833|175922|175832|3
1726664140000|2024-09-18 12:55:40|175925.3|175835.3|175923.6|175833.6|175925.5|175835.5|175922.7|175832.7|8
1726664150000|2024-09-18 12:55:50|175924.7|175834.7|175922.6|175832.6|175924.7|175834.7|175922.6|175832.6|4
1726664160000|2024-09-18 12:56:00|175922.3|175832.3|175924.3|175834.3|175924.3|175834.3|175922.3|175832.3|6
1726664170000|2024-09-18 12:56:10|175925.6|175835.6|175924.4|175834.4|175925.6|175835.6|175923.9|175833.9|6
1726664180000|2024-09-18 12:56:20|175924.5|175834.5|175916|175826|175925.6|175835.6|175916|175826|7
1726664190000|2024-09-18 12:56:30|175916.7|175826.7|175915.3|175825.3|175916.7|175826.7|175911.3|175821.3|9
1726664200000|2024-09-18 12:56:40|175914.2|175824.2|175915.5|175825.5|175915.5|175825.5|175910.8|175820.8|6
1726664210000|2024-09-18 12:56:50|175916.6|175826.6|175911|175821|175916.6|175826.6|175911|175821|3
1726664220000|2024-09-18 12:57:00|175912.7|175822.7|175902.4|175812.4|175915|175825|175902.4|175812.4|14
1726664230000|2024-09-18 12:57:10|175902.3|175812.3|175864.8|175774.8|175902.4|175812.4|175861.7|175771.7|10
1726664240000|2024-09-18 12:57:20|175864.7|175774.7|175863.5|175773.5|175866.9|175776.9|175863.5|175773.5|9
1726664250000|2024-09-18 12:57:30|175866.9|175776.9|175866|175776|175867.5|175777.5|175862.5|175772.5|6
1726664260000|2024-09-18 12:57:40|175862.5|175772.5|175847.1|175757.1|175862.5|175772.5|175843.9|175753.9|15
1726664270000|2024-09-18 12:57:50|175848.5|175758.5|175846.5|175756.5|175850.8|175760.8|175846.5|175756.5|5
1726664280000|2024-09-18 12:58:00|175847.7|175757.7|175850.8|175760.8|175852.7|175762.7|175846.6|175756.6|8
1726664290000|2024-09-18 12:58:10|175852.1|175762.1|175855.3|175765.3|175855.3|175765.3|175852.1|175762.1|7
1726664300000|2024-09-18 12:58:20|175856.7|175766.7|175853.4|175763.4|175859.3|175769.3|175853.4|175763.4|14
1726664310000|2024-09-18 12:58:30|175855.5|175765.5|175854.9|175764.9|175855.5|175765.5|175852.2|175762.2|11
1726664320000|2024-09-18 12:58:40|175852.1|175762.1|175852.9|175762.9|175855.5|175765.5|175851.7|175761.7|8
1726664330000|2024-09-18 12:58:50|175855|175765|175852.2|175762.2|175855|175765|175852.2|175762.2|2
1726664340000|2024-09-18 12:59:00|175850.5|175760.5|175850.8|175760.8|175854|175764|175850.5|175760.5|7
1726664350000|2024-09-18 12:59:10|175852.1|175762.1|175850.3|175760.3|175852.1|175762.1|175850.3|175760.3|4
1726664360000|2024-09-18 12:59:20|175842.2|175752.2|175798.9|175708.9|175842.9|175752.9|175798.9|175708.9|11
1726664370000|2024-09-18 12:59:30|175799|175709|175799.4|175709.4|175801|175711|175798.2|175708.2|8
1726664380000|2024-09-18 12:59:40|175799.5|175709.5|175799.5|175709.5|175799.5|175709.5|175799.5|175709.5|1
1726664390000|2024-09-18 12:59:50|175799.4|175709.4|175795.4|175705.4|175799.4|175709.4|175795.4|175705.4|4
1726664400000|2024-09-18 13:00:00|175798.3|175708.3|175791.8|175701.8|175798.3|175708.3|175791.8|175701.8|12
1726664410000|2024-09-18 13:00:10|175791.5|175701.5|175758.7|175668.7|175791.5|175701.5|175758.7|175668.7|8
1726664420000|2024-09-18 13:00:20|175760.5|175670.5|175760.5|175670.5|175760.6|175670.6|175760.5|175670.5|3
1726664430000|2024-09-18 13:00:30|175758.9|175668.9|175749.6|175659.6|175758.9|175668.9|175748.8|175658.8|4
1726664440000|2024-09-18 13:00:40|175752.9|175662.9|175713.4|175623.4|175753.3|175663.3|175713.4|175623.4|6
1726664450000|2024-09-18 13:00:50|175712.1|175622.1|175677.8|175587.8|175712.1|175622.1|175675.6|175585.6|25
1726664460000|2024-09-18 13:01:00|175678.3|175588.3|175666|175576|175682|175592|175663.3|175573.3|27
1726664470000|2024-09-18 13:01:10|175666.2|175576.2|175640.7|175550.7|175667.9|175577.9|175638.6|175548.6|26
1726664480000|2024-09-18 13:01:20|175640.8|175550.8|175646|175556|175646|175556|175638.3|175548.3|11
1726664490000|2024-09-18 13:01:30|175647.8|175557.8|175645|175555|175648|175558|175644.7|175554.7|5
1726664500000|2024-09-18 13:01:40|175644.8|175554.8|175644.8|175554.8|175644.8|175554.8|175644.8|175554.8|1
1726664510000|2024-09-18 13:01:50|175645.4|175555.4|175703.6|175613.6|175711.4|175621.4|175645.4|175555.4|17
1726664520000|2024-09-18 13:02:00|175703.7|175613.7|175655.9|175565.9|175703.7|175613.7|175651.9|175561.9|23
1726664530000|2024-09-18 13:02:10|175653.2|175563.2|175653.7|175563.7|175654.6|175564.6|175652.5|175562.5|8
1726664540000|2024-09-18 13:02:20|175653.9|175563.9|175648.8|175558.8|175654.3|175564.3|175648.8|175558.8|11
1726664550000|2024-09-18 13:02:30|175648.7|175558.7|175646.4|175556.4|175648.7|175558.7|175646.4|175556.4|11
1726664560000|2024-09-18 13:02:40|175649.3|175559.3|175638.9|175548.9|175649.3|175559.3|175636|175546|6
1726664570000|2024-09-18 13:02:50|175640.1|175550.1|175615.5|175525.5|175643.7|175553.7|175612.9|175522.9|10
1726664580000|2024-09-18 13:03:00|175614.6|175524.6|175593.5|175503.5|175616|175526|175575.8|175485.8|21
1726664590000|2024-09-18 13:03:10|175593.7|175503.7|175591.9|175501.9|175594|175504|175591.9|175501.9|7
1726664600000|2024-09-18 13:03:20|175587.6|175497.6|175583.2|175493.2|175590.9|175500.9|175583.2|175493.2|10
1726664610000|2024-09-18 13:03:30|175582.4|175492.4|175600.5|175510.5|175607.9|175517.9|175582.4|175492.4|15
1726664620000|2024-09-18 13:03:40|175599.4|175509.4|175602.8|175512.8|175602.8|175512.8|175597.1|175507.1|9
1726664630000|2024-09-18 13:03:50|175603.9|175513.9|175602.4|175512.4|175605.5|175515.5|175601.2|175511.2|12
1726664640000|2024-09-18 13:04:00|175602.5|175512.5|175609.3|175519.3|175610.8|175520.8|175602.5|175512.5|13
1726664650000|2024-09-18 13:04:10|175608.8|175518.8|175601.9|175511.9|175608.8|175518.8|175601.8|175511.8|9
1726664660000|2024-09-18 13:04:20|175602.4|175512.4|175601.5|175511.5|175607.5|175517.5|175601.5|175511.5|5
1726664670000|2024-09-18 13:04:30|175580|175490|175549.4|175459.4|175580|175490|175548.7|175458.7|17
1726664680000|2024-09-18 13:04:40|175548.5|175458.5|175541|175451|175548.5|175458.5|175541|175451|12
1726664690000|2024-09-18 13:04:50|175540.4|175450.4|175554.8|175464.8|175556.2|175466.2|175540.4|175450.4|12
1726664700000|2024-09-18 13:05:00|175554.2|175464.2|175524.3|175434.3|175554.2|175464.2|175516.2|175426.2|20
1726664710000|2024-09-18 13:05:10|175520.8|175430.8|175518.3|175428.3|175520.8|175430.8|175517.3|175427.3|4
1726664720000|2024-09-18 13:05:20|175517.8|175427.8|175531.1|175441.1|175532.2|175442.2|175517.8|175427.8|11
1726664730000|2024-09-18 13:05:30|175530.6|175440.6|175530.6|175440.6|175530.6|175440.6|175530.6|175440.6|1
1726664740000|2024-09-18 13:05:40|175529.7|175439.7|175530|175440|175530.9|175440.9|175527.5|175437.5|8
1726664750000|2024-09-18 13:05:50|175529.9|175439.9|175529.9|175439.9|175529.9|175439.9|175529.9|175439.9|1
1726664760000|2024-09-18 13:06:00|175529.8|175439.8|175529.9|175439.9|175530.6|175440.6|175529.8|175439.8|6
1726664770000|2024-09-18 13:06:10|175531.2|175441.2|175527.3|175437.3|175531.2|175441.2|175527.3|175437.3|2
1726664780000|2024-09-18 13:06:20|175527.2|175437.2|175527.4|175437.4|175527.8|175437.8|175526.9|175436.9|6
1726664790000|2024-09-18 13:06:30|175526.5|175436.5|175518.7|175428.7|175526.5|175436.5|175516|175426|10
1726664800000|2024-09-18 13:06:40|175518.6|175428.6|175518.5|175428.5|175518.6|175428.6|175518.5|175428.5|2
1726664810000|2024-09-18 13:06:50|175515.9|175425.9|175509|175419|175524|175434|175505|175415|7
1726664820000|2024-09-18 13:07:00|175503.6|175413.6|175503.8|175413.8|175503.9|175413.9|175503.6|175413.6|3
1726664830000|2024-09-18 13:07:10|175503.3|175413.3|175503.3|175413.3|175503.3|175413.3|175503.3|175413.3|1
1726664840000|2024-09-18 13:07:20|175504.7|175414.7|175496.8|175406.8|175508.2|175418.2|175496.5|175406.5|9
1726664850000|2024-09-18 13:07:30|175494.2|175404.2|175491.8|175401.8|175494.2|175404.2|175491.8|175401.8|2
1726664860000|2024-09-18 13:07:40|175491.5|175401.5|175491.3|175401.3|175491.5|175401.5|175491.3|175401.3|2
1726664870000|2024-09-18 13:07:50|175491.4|175401.4|175491.1|175401.1|175491.4|175401.4|175491.1|175401.1|3
1726664880000|2024-09-18 13:08:00|175490.1|175400.1|175488.4|175398.4|175490.1|175400.1|175487.7|175397.7|6
1726664890000|2024-09-18 13:08:10|175490.4|175400.4|175484.8|175394.8|175490.4|175400.4|175483.8|175393.8|7
1726664900000|2024-09-18 13:08:20|175485|175395|175487.3|175397.3|175487.3|175397.3|175484.9|175394.9|4
1726664910000|2024-09-18 13:08:30|175489.3|175399.3|175496.9|175406.9|175496.9|175406.9|175489.3|175399.3|6
1726664920000|2024-09-18 13:08:40|175497|175407|175500.1|175410.1|175500.1|175410.1|175497|175407|3
1726664930000|2024-09-18 13:08:50|175500.5|175410.5|175508.8|175418.8|175508.8|175418.8|175500.5|175410.5|7
1726664940000|2024-09-18 13:09:00|175508|175418|175501|175411|175510.7|175420.7|175501|175411|10
1726664950000|2024-09-18 13:09:10|175500.3|175410.3|175509.6|175419.6|175510.1|175420.1|175500|175410|8
1726664960000|2024-09-18 13:09:20|175510.5|175420.5|175508.7|175418.7|175511.2|175421.2|175508|175418|6
1726664970000|2024-09-18 13:09:30|175509.3|175419.3|175510.5|175420.5|175511.6|175421.6|175508.5|175418.5|8
1726664980000|2024-09-18 13:09:40|175511.8|175421.8|175510.3|175420.3|175511.9|175421.9|175509.9|175419.9|6
1726665000000|2024-09-18 13:10:00|175510.2|175420.2|175500.3|175410.3|175510.2|175420.2|175500.3|175410.3|6
1726665010000|2024-09-18 13:10:10|175499.5|175409.5|175498.9|175408.9|175499.5|175409.5|175498.1|175408.1|6
1726665020000|2024-09-18 13:10:20|175501.4|175411.4|175498.9|175408.9|175501.4|175411.4|175498.9|175408.9|3
1726665030000|2024-09-18 13:10:30|175499|175409|175499.6|175409.6|175499.6|175409.6|175499|175409|3
1726665040000|2024-09-18 13:10:40|175499.9|175409.9|175505.9|175415.9|175505.9|175415.9|175499.5|175409.5|4
1726665050000|2024-09-18 13:10:50|175504.2|175414.2|175510.9|175420.9|175512.4|175422.4|175504.2|175414.2|8
1726665060000|2024-09-18 13:11:00|175512.9|175422.9|175502.6|175412.6|175513.1|175423.1|175502.6|175412.6|5
1726665070000|2024-09-18 13:11:10|175504.5|175414.5|175499.1|175409.1|175504.5|175414.5|175499.1|175409.1|6
1726665080000|2024-09-18 13:11:20|175497.3|175407.3|175500.9|175410.9|175500.9|175410.9|175497.3|175407.3|7
1726665090000|2024-09-18 13:11:30|175501|175411|175500.7|175410.7|175501|175411|175500.6|175410.6|3
1726665100000|2024-09-18 13:11:40|175490|175400|175499.3|175409.3|175499.3|175409.3|175490|175400|5
1726665110000|2024-09-18 13:11:50|175499.2|175409.2|175496.7|175406.7|175499.2|175409.2|175496.7|175406.7|6
1726665120000|2024-09-18 13:12:00|175497.1|175407.1|175496.2|175406.2|175498.4|175408.4|175495.1|175405.1|8
1726665130000|2024-09-18 13:12:10|175497.8|175407.8|175496.5|175406.5|175497.8|175407.8|175495.7|175405.7|6
1726665140000|2024-09-18 13:12:20|175495.4|175405.4|175494.9|175404.9|175495.4|175405.4|175493.7|175403.7|8
1726665150000|2024-09-18 13:12:30|175496.1|175406.1|175493.3|175403.3|175508.6|175418.6|175483.5|175393.5|19
1726665160000|2024-09-18 13:12:40|175501|175411|175503.3|175413.3|175503.6|175413.6|175501|175411|8
1726665170000|2024-09-18 13:12:50|175503.8|175413.8|175508.7|175418.7|175508.7|175418.7|175503.5|175413.5|7
1726665180000|2024-09-18 13:13:00|175510.5|175420.5|175516.8|175426.8|175517|175427|175510.5|175420.5|8
1726665190000|2024-09-18 13:13:10|175518|175428|175521.7|175431.7|175523.1|175433.1|175518|175428|7
1726665200000|2024-09-18 13:13:20|175520.7|175430.7|175518.4|175428.4|175521.7|175431.7|175518.4|175428.4|7
1726665210000|2024-09-18 13:13:30|175512.5|175422.5|175519.2|175429.2|175521|175431|175512.5|175422.5|8
1726665220000|2024-09-18 13:13:40|175520.2|175430.2|175519.1|175429.1|175521.2|175431.2|175519.1|175429.1|4
1726665230000|2024-09-18 13:13:50|175521.1|175431.1|175521.7|175431.7|175522.4|175432.4|175521.1|175431.1|4
1726665240000|2024-09-18 13:14:00|175521.1|175431.1|175522|175432|175523.2|175433.2|175521.1|175431.1|5
1726665250000|2024-09-18 13:14:10|175522.5|175432.5|175522.5|175432.5|175525|175435|175521.2|175431.2|8
1726665260000|2024-09-18 13:14:20|175523|175433|175519|175429|175523|175433|175519|175429|5
1726665270000|2024-09-18 13:14:30|175514.5|175424.5|175518.3|175428.3|175518.3|175428.3|175514.5|175424.5|4
1726665280000|2024-09-18 13:14:40|175517.7|175427.7|175514.1|175424.1|175519.6|175429.6|175513.4|175423.4|10
1726665290000|2024-09-18 13:14:50|175513.9|175423.9|175518.8|175428.8|175522.3|175432.3|175511.9|175421.9|11
1726665300000|2024-09-18 13:15:00|175518.2|175428.2|175522.3|175432.3|175522.6|175432.6|175516.8|175426.8|9
1726665310000|2024-09-18 13:15:10|175522.4|175432.4|175522.5|175432.5|175522.5|175432.5|175522.4|175432.4|2
1726665320000|2024-09-18 13:15:20|175523.8|175433.8|175522.9|175432.9|175524|175434|175522.4|175432.4|6
1726665330000|2024-09-18 13:15:30|175521.6|175431.6|175519.3|175429.3|175521.8|175431.8|175518.5|175428.5|8
1726665340000|2024-09-18 13:15:40|175520|175430|175520.8|175430.8|175520.8|175430.8|175519.9|175429.9|5
1726665350000|2024-09-18 13:15:50|175520.7|175430.7|175520.5|175430.5|175521.9|175431.9|175520.2|175430.2|6
1726665360000|2024-09-18 13:16:00|175524.1|175434.1|175526|175436|175527.6|175437.6|175524|175434|7
1726665370000|2024-09-18 13:16:10|175525.1|175435.1|175528.3|175438.3|175529.4|175439.4|175525.1|175435.1|5
1726665380000|2024-09-18 13:16:20|175528.2|175438.2|175531.5|175441.5|175537.2|175447.2|175527.5|175437.5|17
1726665390000|2024-09-18 13:16:30|175534.8|175444.8|175534.7|175444.7|175539.4|175449.4|175527.3|175437.3|14
1726665400000|2024-09-18 13:16:40|175536.9|175446.9|175537.2|175447.2|175537.7|175447.7|175536.3|175446.3|6
1726665410000|2024-09-18 13:16:50|175537.3|175447.3|175539.4|175449.4|175540.8|175450.8|175533.3|175443.3|15
1726665420000|2024-09-18 13:17:00|175539.6|175449.6|175532.1|175442.1|175540.5|175450.5|175529.5|175439.5|14
1726665430000|2024-09-18 13:17:10|175528|175438|175531.2|175441.2|175531.8|175441.8|175528|175438|7
1726665440000|2024-09-18 13:17:20|175530.3|175440.3|175529.9|175439.9|175531.2|175441.2|175528.2|175438.2|11
1726665450000|2024-09-18 13:17:30|175529.7|175439.7|175528.7|175438.7|175529.7|175439.7|175527.8|175437.8|5
1726665460000|2024-09-18 13:17:40|175527.9|175437.9|175527.9|175437.9|175528.2|175438.2|175523.9|175433.9|7
1726665470000|2024-09-18 13:17:50|175527.6|175437.6|175527.4|175437.4|175527.6|175437.6|175526.5|175436.5|6
1726665480000|2024-09-18 13:18:00|175529.2|175439.2|175533.7|175443.7|175533.7|175443.7|175529.2|175439.2|4
1726665490000|2024-09-18 13:18:10|175534.2|175444.2|175542.7|175452.7|175542.7|175452.7|175534.2|175444.2|14
1726665500000|2024-09-18 13:18:20|175543.2|175453.2|175542.7|175452.7|175543.2|175453.2|175542|175452|6
1726665510000|2024-09-18 13:18:30|175540.7|175450.7|175526.5|175436.5|175541.7|175451.7|175524.5|175434.5|14
1726665520000|2024-09-18 13:18:40|175528.1|175438.1|175511.2|175421.2|175528.7|175438.7|175511.2|175421.2|8
1726665530000|2024-09-18 13:18:50|175510.6|175420.6|175507.3|175417.3|175510.6|175420.6|175507.3|175417.3|6
1726665540000|2024-09-18 13:19:00|175507.7|175417.7|175500.9|175410.9|175512|175422|175486.2|175396.2|23
1726665550000|2024-09-18 13:19:10|175501|175411|175491|175401|175501|175411|175487.3|175397.3|5
1726665560000|2024-09-18 13:19:20|175491.6|175401.6|175493|175403|175493|175403|175491.6|175401.6|4
1726665570000|2024-09-18 13:19:30|175493.7|175403.7|175493.8|175403.8|175494.5|175404.5|175492.8|175402.8|8
1726665580000|2024-09-18 13:19:40|175493.5|175403.5|175465.8|175375.8|175493.8|175403.8|175464.3|175374.3|13
1726665590000|2024-09-18 13:19:50|175464.6|175374.6|175420|175330|175465.7|175375.7|175416.2|175326.2|14
1726665600000|2024-09-18 13:20:00|175417.9|175327.9|175415|175325|175418.3|175328.3|175415|175325|10
1726665610000|2024-09-18 13:20:10|175415.3|175325.3|175423.3|175333.3|175423.3|175333.3|175413.8|175323.8|12
1726665620000|2024-09-18 13:20:20|175420.7|175330.7|175416.8|175326.8|175422.5|175332.5|175416.8|175326.8|6
1726665630000|2024-09-18 13:20:30|175418.1|175328.1|175418.1|175328.1|175418.1|175328.1|175418.1|175328.1|1
1726665640000|2024-09-18 13:20:40|175416.8|175326.8|175406.2|175316.2|175416.8|175326.8|175401.6|175311.6|9
1726665650000|2024-09-18 13:20:50|175407.5|175317.5|175405|175315|175407.5|175317.5|175404.4|175314.4|10
1726665660000|2024-09-18 13:21:00|175403.4|175313.4|175412.4|175322.4|175414.2|175324.2|175401.5|175311.5|16
1726665670000|2024-09-18 13:21:10|175408.1|175318.1|175406.7|175316.7|175408.1|175318.1|175403.7|175313.7|6
1726665680000|2024-09-18 13:21:20|175412|175322|175415.2|175325.2|175415.2|175325.2|175411.3|175321.3|8
1726665690000|2024-09-18 13:21:30|175411.6|175321.6|175410|175320|175414|175324|175407.6|175317.6|9
1726665700000|2024-09-18 13:21:40|175407.9|175317.9|175414.3|175324.3|175415.1|175325.1|175407.9|175317.9|5
1726665710000|2024-09-18 13:21:50|175410.3|175320.3|175407.9|175317.9|175410.3|175320.3|175407.9|175317.9|4
1726665720000|2024-09-18 13:22:00|175408|175318|175408.1|175318.1|175409.3|175319.3|175407.6|175317.6|7
1726665730000|2024-09-18 13:22:10|175403|175313|175404.5|175314.5|175404.6|175314.6|175402.6|175312.6|5
1726665740000|2024-09-18 13:22:20|175402|175312|175400.5|175310.5|175402|175312|175398.7|175308.7|6
1726665750000|2024-09-18 13:22:30|175398.3|175308.3|175398.4|175308.4|175400.5|175310.5|175398.3|175308.3|3
1726665760000|2024-09-18 13:22:40|175399.9|175309.9|175399.9|175309.9|175399.9|175309.9|175399.9|175309.9|1
1726665770000|2024-09-18 13:22:50|175401.3|175311.3|175409.4|175319.4|175409.4|175319.4|175399.5|175309.5|9
1726665780000|2024-09-18 13:23:00|175410.7|175320.7|175408.2|175318.2|175412.2|175322.2|175406.4|175316.4|14
1726665790000|2024-09-18 13:23:10|175410.8|175320.8|175414.4|175324.4|175414.4|175324.4|175407.4|175317.4|10
1726665800000|2024-09-18 13:23:20|175415.3|175325.3|175410.1|175320.1|175415.3|175325.3|175410.1|175320.1|5
1726665810000|2024-09-18 13:23:30|175408.8|175318.8|175411.2|175321.2|175412.7|175322.7|175408.8|175318.8|11
1726665820000|2024-09-18 13:23:40|175409.2|175319.2|175410.3|175320.3|175411.3|175321.3|175407.1|175317.1|10
1726665830000|2024-09-18 13:23:50|175411.9|175321.9|175409.7|175319.7|175411.9|175321.9|175406.4|175316.4|9
1726665840000|2024-09-18 13:24:00|175409.9|175319.9|175408.7|175318.7|175410.3|175320.3|175405.4|175315.4|9
1726665850000|2024-09-18 13:24:10|175408.2|175318.2|175404.1|175314.1|175410.8|175320.8|175403.7|175313.7|18
1726665860000|2024-09-18 13:24:20|175403.6|175313.6|175401.7|175311.7|175404|175314|175401.6|175311.6|5
1726665870000|2024-09-18 13:24:30|175406.2|175316.2|175405.5|175315.5|175409.2|175319.2|175403.3|175313.3|17
1726665880000|2024-09-18 13:24:40|175404|175314|175407.3|175317.3|175407.4|175317.4|175403.9|175313.9|12
1726665890000|2024-09-18 13:24:50|175404.3|175314.3|175405.4|175315.4|175410.2|175320.2|175403.8|175313.8|11
1726665900000|2024-09-18 13:25:00|175407|175317|175405.9|175315.9|175409.2|175319.2|175399.4|175309.4|11
1726665910000|2024-09-18 13:25:10|175408.4|175318.4|175400.8|175310.8|175409.1|175319.1|175400.8|175310.8|15
1726665920000|2024-09-18 13:25:20|175402.8|175312.8|175408.6|175318.6|175408.6|175318.6|175400.7|175310.7|12
1726665930000|2024-09-18 13:25:30|175411|175321|175402.8|175312.8|175412.8|175322.8|175401|175311|23
1726665940000|2024-09-18 13:25:40|175404.6|175314.6|175405.5|175315.5|175405.6|175315.6|175400.1|175310.1|7
1726665950000|2024-09-18 13:25:50|175405.2|175315.2|175415.8|175325.8|175419|175329|175404.2|175314.2|12
1726665960000|2024-09-18 13:26:00|175415.6|175325.6|175416.9|175326.9|175418.8|175328.8|175412.3|175322.3|19
1726665970000|2024-09-18 13:26:10|175416.6|175326.6|175412.6|175322.6|175416.7|175326.7|175410.6|175320.6|13
1726665980000|2024-09-18 13:26:20|175412.7|175322.7|175419.9|175329.9|175424|175334|175412.7|175322.7|9
1726665990000|2024-09-18 13:26:30|175420.4|175330.4|175419.8|175329.8|175421|175331|175417.9|175327.9|14
1726666000000|2024-09-18 13:26:40|175419.7|175329.7|175414|175324|175420.1|175330.1|175414|175324|15
1726666010000|2024-09-18 13:26:50|175422.3|175332.3|175417.3|175327.3|175423.6|175333.6|175411.2|175321.2|25
1726666020000|2024-09-18 13:27:00|175410.9|175320.9|175411.4|175321.4|175417.1|175327.1|175410.9|175320.9|16
1726666030000|2024-09-18 13:27:10|175408.9|175318.9|175399.9|175309.9|175408.9|175318.9|175399.1|175309.1|18
1726666040000|2024-09-18 13:27:20|175399.8|175309.8|175398.2|175308.2|175401.2|175311.2|175396.8|175306.8|11
1726666050000|2024-09-18 13:27:30|175362.3|175272.3|175378.6|175288.6|175385.8|175295.8|175362.3|175272.3|19
1726666060000|2024-09-18 13:27:40|175378.7|175288.7|175397.5|175307.5|175400.2|175310.2|175378.7|175288.7|15
1726666070000|2024-09-18 13:27:50|175399.3|175309.3|175403|175313|175403|175313|175395.7|175305.7|19
1726666080000|2024-09-18 13:28:00|175399.7|175309.7|175403.2|175313.2|175403.9|175313.9|175399.7|175309.7|5
1726666090000|2024-09-18 13:28:10|175403.8|175313.8|175401.3|175311.3|175403.8|175313.8|175398.9|175308.9|11
1726666100000|2024-09-18 13:28:20|175399.9|175309.9|175398.9|175308.9|175399.9|175309.9|175397.6|175307.6|4
1726666110000|2024-09-18 13:28:30|175400.4|175310.4|175399.7|175309.7|175400.4|175310.4|175399.2|175309.2|6
1726666120000|2024-09-18 13:28:40|175399.8|175309.8|175402.9|175312.9|175404.8|175314.8|175399.7|175309.7|7
1726666130000|2024-09-18 13:28:50|175403.7|175313.7|175403.5|175313.5|175403.7|175313.7|175400.7|175310.7|5
1726666140000|2024-09-18 13:29:00|175404.9|175314.9|175405.2|175315.2|175405.2|175315.2|175402.8|175312.8|10
1726666150000|2024-09-18 13:29:10|175404|175314|175416.4|175326.4|175419.9|175329.9|175404|175314|13
1726666160000|2024-09-18 13:29:20|175417.2|175327.2|175418.2|175328.2|175419|175329|175416.6|175326.6|7
1726666170000|2024-09-18 13:29:30|175418.9|175328.9|175418.7|175328.7|175419|175329|175418.7|175328.7|4
1726666180000|2024-09-18 13:29:40|175417.9|175327.9|175418.8|175328.8|175418.8|175328.8|175417.9|175327.9|7
1726666190000|2024-09-18 13:29:50|175418|175328|175421.2|175331.2|175421.2|175331.2|175418|175328|11
1726666200000|2024-09-18 13:30:00|175420.5|175330.5|175415|175325|175420.5|175330.5|175414|175324|8
1726666210000|2024-09-18 13:30:10|175413|175323|175415.1|175325.1|175415.1|175325.1|175413|175323|4
1726666220000|2024-09-18 13:30:20|175414.9|175324.9|175417.4|175327.4|175417.4|175327.4|175414.9|175324.9|3
1726666230000|2024-09-18 13:30:30|175419.7|175329.7|175418|175328|175422.4|175332.4|175418|175328|9
1726666240000|2024-09-18 13:30:40|175418.3|175328.3|175418.8|175328.8|175419|175329|175418|175328|5
1726666250000|2024-09-18 13:30:50|175420.5|175330.5|175417.9|175327.9|175420.5|175330.5|175417.9|175327.9|7
1726666260000|2024-09-18 13:31:00|175418.7|175328.7|175418.7|175328.7|175418.7|175328.7|175418.7|175328.7|1
1726666270000|2024-09-18 13:31:10|175417.9|175327.9|175417|175327|175417.9|175327.9|175415.5|175325.5|6
1726666280000|2024-09-18 13:31:20|175417.1|175327.1|175416.7|175326.7|175417.1|175327.1|175416.6|175326.6|3
1726666290000|2024-09-18 13:31:30|175416.3|175326.3|175420.6|175330.6|175420.6|175330.6|175416.3|175326.3|9
1726666300000|2024-09-18 13:31:40|175422.1|175332.1|175471.1|175381.1|175486.5|175396.5|175422.1|175332.1|18
1726666310000|2024-09-18 13:31:50|175472.4|175382.4|175464.4|175374.4|175472.4|175382.4|175457.7|175367.7|22
1726666320000|2024-09-18 13:32:00|175462.4|175372.4|175446.8|175356.8|175464.3|175374.3|175445.3|175355.3|20
1726666330000|2024-09-18 13:32:10|175447.5|175357.5|175453.5|175363.5|175454.7|175364.7|175447.5|175357.5|5
1726666340000|2024-09-18 13:32:20|175453.7|175363.7|175453.5|175363.5|175453.8|175363.8|175450|175360|8
1726666350000|2024-09-18 13:32:30|175455.4|175365.4|175457.2|175367.2|175457.6|175367.6|175455.2|175365.2|6
1726666360000|2024-09-18 13:32:40|175457.8|175367.8|175460.5|175370.5|175460.5|175370.5|175456.2|175366.2|7
1726666370000|2024-09-18 13:32:50|175462.1|175372.1|175462|175372|175468.6|175378.6|175459.5|175369.5|13
1726666380000|2024-09-18 13:33:00|175462.4|175372.4|175463.7|175373.7|175466.8|175376.8|175462.4|175372.4|7
1726666390000|2024-09-18 13:33:10|175467.7|175377.7|175464.4|175374.4|175469.7|175379.7|175464.4|175374.4|6
1726666400000|2024-09-18 13:33:20|175464.2|175374.2|175460.9|175370.9|175464.2|175374.2|175460.9|175370.9|2
1726666410000|2024-09-18 13:33:30|175460.1|175370.1|175449.4|175359.4|175460.1|175370.1|175448.4|175358.4|4
1726666420000|2024-09-18 13:33:40|175449.3|175359.3|175446.8|175356.8|175450.3|175360.3|175446.8|175356.8|4
1726666430000|2024-09-18 13:33:50|175447|175357|175445.9|175355.9|175451.9|175361.9|175445.9|175355.9|5
1726666440000|2024-09-18 13:34:00|175448.6|175358.6|175446.5|175356.5|175448.6|175358.6|175446.5|175356.5|4
1726666450000|2024-09-18 13:34:10|175446.2|175356.2|175432.8|175342.8|175446.2|175356.2|175432.8|175342.8|9
1726666460000|2024-09-18 13:34:20|175436.3|175346.3|175440.4|175350.4|175443|175353|175433.3|175343.3|6
1726666470000|2024-09-18 13:34:30|175442.3|175352.3|175444.8|175354.8|175444.9|175354.9|175441.1|175351.1|12
1726666480000|2024-09-18 13:34:40|175444.9|175354.9|175436.7|175346.7|175444.9|175354.9|175436.7|175346.7|6
1726666490000|2024-09-18 13:34:50|175435.8|175345.8|175439.4|175349.4|175439.7|175349.7|175435.8|175345.8|4
1726666500000|2024-09-18 13:35:00|175439.1|175349.1|175438.1|175348.1|175441.8|175351.8|175436.2|175346.2|7
1726666510000|2024-09-18 13:35:10|175437.9|175347.9|175435.4|175345.4|175437.9|175347.9|175435.4|175345.4|3
1726666520000|2024-09-18 13:35:20|175435.5|175345.5|175445.8|175355.8|175449.5|175359.5|175435.4|175345.4|9
1726666530000|2024-09-18 13:35:30|175444|175354|175436.5|175346.5|175444|175354|175436.5|175346.5|6
1726666540000|2024-09-18 13:35:40|175437.4|175347.4|175438|175348|175439.8|175349.8|175437.4|175347.4|4
1726666550000|2024-09-18 13:35:50|175438.2|175348.2|175437.7|175347.7|175438.2|175348.2|175437.7|175347.7|2
1726666560000|2024-09-18 13:36:00|175437.8|175347.8|175446.5|175356.5|175453.5|175363.5|175437.8|175347.8|11
1726666570000|2024-09-18 13:36:10|175447.5|175357.5|175448.4|175358.4|175449.9|175359.9|175447.2|175357.2|5
1726666580000|2024-09-18 13:36:20|175450.3|175360.3|175456.3|175366.3|175456.3|175366.3|175450.3|175360.3|4
1726666590000|2024-09-18 13:36:30|175456.4|175366.4|175444.9|175354.9|175456.4|175366.4|175442.6|175352.6|9
1726666600000|2024-09-18 13:36:40|175442.1|175352.1|175440.3|175350.3|175442.1|175352.1|175440.3|175350.3|2
1726666610000|2024-09-18 13:36:50|175439|175349|175442.9|175352.9|175442.9|175352.9|175439|175349|4
1726666620000|2024-09-18 13:37:00|175442.2|175352.2|175438.4|175348.4|175442.2|175352.2|175436|175346|9
1726666630000|2024-09-18 13:37:10|175438.8|175348.8|175436.3|175346.3|175440.2|175350.2|175436.3|175346.3|7
1726666640000|2024-09-18 13:37:20|175435.9|175345.9|175428.8|175338.8|175435.9|175345.9|175426.4|175336.4|8
1726666650000|2024-09-18 13:37:30|175428.1|175338.1|175436.8|175346.8|175438.7|175348.7|175428.1|175338.1|8
1726666660000|2024-09-18 13:37:40|175435.9|175345.9|175435.9|175345.9|175436.8|175346.8|175435.9|175345.9|3
1726666670000|2024-09-18 13:37:50|175434.1|175344.1|175433.6|175343.6|175434.1|175344.1|175433.6|175343.6|3
1726666680000|2024-09-18 13:38:00|175433.1|175343.1|175441|175351|175442.5|175352.5|175432.4|175342.4|9
1726666690000|2024-09-18 13:38:10|175442.2|175352.2|175439.1|175349.1|175442.2|175352.2|175439|175349|6
1726666700000|2024-09-18 13:38:20|175439|175349|175431.4|175341.4|175439|175349|175430.8|175340.8|11
1726666710000|2024-09-18 13:38:30|175431.7|175341.7|175431.7|175341.7|175431.7|175341.7|175431.7|175341.7|1
1726666730000|2024-09-18 13:38:50|175432.2|175342.2|175431.9|175341.9|175432.2|175342.2|175431.8|175341.8|4
1726666740000|2024-09-18 13:39:00|175433.6|175343.6|175433.8|175343.8|175433.8|175343.8|175433.6|175343.6|2
1726666750000|2024-09-18 13:39:10|175433.9|175343.9|175434.2|175344.2|175434.2|175344.2|175431.4|175341.4|3
1726666760000|2024-09-18 13:39:20|175431.4|175341.4|175434.4|175344.4|175434.5|175344.5|175431.4|175341.4|4
1726666770000|2024-09-18 13:39:30|175434.5|175344.5|175434.8|175344.8|175434.8|175344.8|175434.4|175344.4|4
1726666780000|2024-09-18 13:39:40|175434.7|175344.7|175432.4|175342.4|175434.7|175344.7|175432.4|175342.4|5
1726666790000|2024-09-18 13:39:50|175431.3|175341.3|175430.1|175340.1|175431.3|175341.3|175429.5|175339.5|3
1726666800000|2024-09-18 13:40:00|175430.2|175340.2|175433.5|175343.5|175433.5|175343.5|175430.2|175340.2|6
1726666820000|2024-09-18 13:40:20|175433.8|175343.8|175432.3|175342.3|175434.4|175344.4|175432.3|175342.3|8
1726666830000|2024-09-18 13:40:30|175430.3|175340.3|175434.4|175344.4|175434.4|175344.4|175430.3|175340.3|4
1726666840000|2024-09-18 13:40:40|175434.5|175344.5|175437.8|175347.8|175438.8|175348.8|175434.5|175344.5|5
1726666850000|2024-09-18 13:40:50|175436.5|175346.5|175444.4|175354.4|175445|175355|175408.8|175318.8|15
1726666860000|2024-09-18 13:41:00|175444.1|175354.1|175442.7|175352.7|175446.6|175356.6|175442.7|175352.7|11
1726666870000|2024-09-18 13:41:10|175442.1|175352.1|175444.2|175354.2|175445.6|175355.6|175441.9|175351.9|11
1726666880000|2024-09-18 13:41:20|175444.1|175354.1|175448|175358|175450|175360|175444.1|175354.1|6
1726666890000|2024-09-18 13:41:30|175447.4|175357.4|175446.9|175356.9|175447.4|175357.4|175446.9|175356.9|3
1726666900000|2024-09-18 13:41:40|175446.5|175356.5|175446.7|175356.7|175446.7|175356.7|175445.7|175355.7|6
1726666910000|2024-09-18 13:41:50|175448.1|175358.1|175455.2|175365.2|175455.2|175365.2|175448.1|175358.1|8
1726666920000|2024-09-18 13:42:00|175455.3|175365.3|175455.6|175365.6|175455.6|175365.6|175455.3|175365.3|2
1726666930000|2024-09-18 13:42:10|175456.4|175366.4|175441.4|175351.4|175456.4|175366.4|175441.4|175351.4|13
1726666940000|2024-09-18 13:42:20|175441|175351|175439.8|175349.8|175441|175351|175439.8|175349.8|2
1726666950000|2024-09-18 13:42:30|175439.5|175349.5|175449.9|175359.9|175449.9|175359.9|175439.5|175349.5|8
1726666960000|2024-09-18 13:42:40|175450.1|175360.1|175452.1|175362.1|175452.1|175362.1|175450.1|175360.1|6
1726666970000|2024-09-18 13:42:50|175451.7|175361.7|175446.9|175356.9|175451.7|175361.7|175446.9|175356.9|3
1726666980000|2024-09-18 13:43:00|175445.2|175355.2|175445.2|175355.2|175446.8|175356.8|175444.9|175354.9|6
1726666990000|2024-09-18 13:43:10|175445.8|175355.8|175444.8|175354.8|175445.9|175355.9|175444.8|175354.8|5
1726667000000|2024-09-18 13:43:20|175444.1|175354.1|175444.1|175354.1|175444.1|175354.1|175444.1|175354.1|1
1726667010000|2024-09-18 13:43:30|175444.9|175354.9|175443.2|175353.2|175444.9|175354.9|175443.1|175353.1|4
1726667020000|2024-09-18 13:43:40|175443.3|175353.3|175440|175350|175443.4|175353.4|175440|175350|7
1726667030000|2024-09-18 13:43:50|175439.8|175349.8|175441.8|175351.8|175441.8|175351.8|175439|175349|5
1726667040000|2024-09-18 13:44:00|175440.9|175350.9|175448.6|175358.6|175448.6|175358.6|175440.9|175350.9|7
1726667050000|2024-09-18 13:44:10|175448.8|175358.8|175451.6|175361.6|175451.6|175361.6|175448.8|175358.8|4
1726667060000|2024-09-18 13:44:20|175450.9|175360.9|175448.2|175358.2|175450.9|175360.9|175448.2|175358.2|3
1726667070000|2024-09-18 13:44:30|175447.9|175357.9|175447.8|175357.8|175449.6|175359.6|175447.8|175357.8|5
1726667080000|2024-09-18 13:44:40|175450|175360|175449.8|175359.8|175450|175360|175449.8|175359.8|2
1726667090000|2024-09-18 13:44:50|175449.6|175359.6|175449.8|175359.8|175449.8|175359.8|175446.9|175356.9|5
1726667100000|2024-09-18 13:45:00|175446.9|175356.9|175443.8|175353.8|175449.4|175359.4|175443.8|175353.8|8
1726667110000|2024-09-18 13:45:10|175442.3|175352.3|175406.8|175316.8|175445.9|175355.9|175406.8|175316.8|6
1726667120000|2024-09-18 13:45:20|175407.7|175317.7|175414.1|175324.1|175415.6|175325.6|175406|175316|12
1726667130000|2024-09-18 13:45:30|175413.5|175323.5|175409.9|175319.9|175413.5|175323.5|175406.1|175316.1|8
1726667140000|2024-09-18 13:45:40|175410.4|175320.4|175409.3|175319.3|175411.4|175321.4|175409.3|175319.3|3
1726667150000|2024-09-18 13:45:50|175409.4|175319.4|175419.6|175329.6|175424.8|175334.8|175409.4|175319.4|8
1726667160000|2024-09-18 13:46:00|175420.9|175330.9|175417|175327|175420.9|175330.9|175417|175327|3
1726667170000|2024-09-18 13:46:10|175417.7|175327.7|175417.3|175327.3|175417.8|175327.8|175417.3|175327.3|3
1726667180000|2024-09-18 13:46:20|175417.2|175327.2|175419.7|175329.7|175422.3|175332.3|175417.2|175327.2|8
1726667190000|2024-09-18 13:46:30|175419.6|175329.6|175420.9|175330.9|175421.4|175331.4|175419.6|175329.6|4
1726667200000|2024-09-18 13:46:40|175424.1|175334.1|175424.1|175334.1|175424.1|175334.1|175423.5|175333.5|3
1726667210000|2024-09-18 13:46:50|175424.3|175334.3|175424.2|175334.2|175424.6|175334.6|175422.2|175332.2|8
1726667220000|2024-09-18 13:47:00|175425|175335|175427|175337|175427|175337|175425|175335|3
1726667230000|2024-09-18 13:47:10|175426.9|175336.9|175428.3|175338.3|175428.3|175338.3|175426.1|175336.1|4
1726667240000|2024-09-18 13:47:20|175428.7|175338.7|175429|175339|175429|175339|175428.7|175338.7|4
1726667250000|2024-09-18 13:47:30|175430.7|175340.7|175428.7|175338.7|175438.9|175348.9|175427.3|175337.3|6
1726667260000|2024-09-18 13:47:40|175427.6|175337.6|175427.6|175337.6|175427.7|175337.7|175427.5|175337.5|5
1726667270000|2024-09-18 13:47:50|175426.2|175336.2|175423.1|175333.1|175426.2|175336.2|175423.1|175333.1|7
1726667280000|2024-09-18 13:48:00|175425.5|175335.5|175425.5|175335.5|175425.5|175335.5|175425.5|175335.5|1
1726667290000|2024-09-18 13:48:10|175425.3|175335.3|175426.4|175336.4|175426.4|175336.4|175425.3|175335.3|3
1726667300000|2024-09-18 13:48:20|175428.5|175338.5|175425.3|175335.3|175429.4|175339.4|175425.3|175335.3|5
1726667310000|2024-09-18 13:48:30|175424.3|175334.3|175423.3|175333.3|175424.3|175334.3|175423.3|175333.3|2
1726667320000|2024-09-18 13:48:40|175423.9|175333.9|175423.9|175333.9|175423.9|175333.9|175423.9|175333.9|1
1726667330000|2024-09-18 13:48:50|175424.9|175334.9|175425.8|175335.8|175425.8|175335.8|175424.8|175334.8|4
1726667340000|2024-09-18 13:49:00|175425.9|175335.9|175428.1|175338.1|175428.1|175338.1|175425.6|175335.6|3
1726667350000|2024-09-18 13:49:10|175426.8|175336.8|175430|175340|175430|175340|175424.3|175334.3|6
1726667360000|2024-09-18 13:49:20|175432.5|175342.5|175434.4|175344.4|175435.2|175345.2|175428.1|175338.1|12
1726667370000|2024-09-18 13:49:30|175435.2|175345.2|175434.4|175344.4|175440.2|175350.2|175431.3|175341.3|9
1726667380000|2024-09-18 13:49:40|175434.2|175344.2|175426|175336|175439.2|175349.2|175426|175336|10
1726667390000|2024-09-18 13:49:50|175425.2|175335.2|175428.3|175338.3|175428.3|175338.3|175424.8|175334.8|4
1726667400000|2024-09-18 13:50:00|175428.9|175338.9|175431.8|175341.8|175431.8|175341.8|175428.9|175338.9|4
1726667410000|2024-09-18 13:50:10|175431.9|175341.9|175487.4|175397.4|175487.4|175397.4|175431.9|175341.9|14
1726667420000|2024-09-18 13:50:20|175487.1|175397.1|175501.1|175411.1|175501.3|175411.3|175487.1|175397.1|16
1726667430000|2024-09-18 13:50:30|175497.8|175407.8|175478.5|175388.5|175501.1|175411.1|175478.5|175388.5|13
1726667440000|2024-09-18 13:50:40|175483.2|175393.2|175505.4|175415.4|175507.4|175417.4|175482|175392|12
1726667450000|2024-09-18 13:50:50|175505|175415|175498.8|175408.8|175505|175415|175496.7|175406.7|9
1726667460000|2024-09-18 13:51:00|175496.4|175406.4|175513.4|175423.4|175513.4|175423.4|175493.7|175403.7|11
1726667470000|2024-09-18 13:51:10|175513.8|175423.8|175508.9|175418.9|175513.8|175423.8|175507.6|175417.6|10
1726667480000|2024-09-18 13:51:20|175508.6|175418.6|175512.5|175422.5|175512.5|175422.5|175507.4|175417.4|7
1726667490000|2024-09-18 13:51:30|175508.6|175418.6|175509.9|175419.9|175513.9|175423.9|175507.7|175417.7|6
1726667500000|2024-09-18 13:51:40|175509.8|175419.8|175514.2|175424.2|175514.2|175424.2|175509.4|175419.4|9
1726667510000|2024-09-18 13:51:50|175514.1|175424.1|175517.4|175427.4|175517.5|175427.5|175512.4|175422.4|10
1726667520000|2024-09-18 13:52:00|175517.6|175427.6|175516.6|175426.6|175517.6|175427.6|175516.6|175426.6|4
1726667530000|2024-09-18 13:52:10|175517.8|175427.8|175518.4|175428.4|175518.4|175428.4|175517.8|175427.8|4
1726667540000|2024-09-18 13:52:20|175514.4|175424.4|175518.4|175428.4|175520|175430|175514.4|175424.4|10
1726667550000|2024-09-18 13:52:30|175518.9|175428.9|175517.1|175427.1|175518.9|175428.9|175517.1|175427.1|8
1726667560000|2024-09-18 13:52:40|175517.2|175427.2|175517.6|175427.6|175517.6|175427.6|175516.8|175426.8|10
1726667570000|2024-09-18 13:52:50|175517.4|175427.4|175520.7|175430.7|175521.2|175431.2|175517.4|175427.4|6
1726667580000|2024-09-18 13:53:00|175517.3|175427.3|175516.9|175426.9|175517.8|175427.8|175508.1|175418.1|11
1726667590000|2024-09-18 13:53:10|175518.2|175428.2|175520.2|175430.2|175529.2|175439.2|175517.2|175427.2|8
1726667600000|2024-09-18 13:53:20|175519.9|175429.9|175518.5|175428.5|175519.9|175429.9|175517.8|175427.8|6
1726667610000|2024-09-18 13:53:30|175519.4|175429.4|175515.9|175425.9|175520.7|175430.7|175515.8|175425.8|6
1726667620000|2024-09-18 13:53:40|175528.7|175438.7|175521.1|175431.1|175528.7|175438.7|175520.4|175430.4|7
1726667630000|2024-09-18 13:53:50|175518.3|175428.3|175519.5|175429.5|175519.7|175429.7|175518.3|175428.3|5
1726667640000|2024-09-18 13:54:00|175518.6|175428.6|175515|175425|175520.9|175430.9|175515|175425|8
1726667650000|2024-09-18 13:54:10|175517|175427|175517.7|175427.7|175518.5|175428.5|175507.3|175417.3|15
1726667660000|2024-09-18 13:54:20|175522.3|175432.3|175515.7|175425.7|175522.3|175432.3|175515.6|175425.6|8
1726667670000|2024-09-18 13:54:30|175515.9|175425.9|175518.5|175428.5|175519.8|175429.8|175515.5|175425.5|11
1726667680000|2024-09-18 13:54:40|175514.1|175424.1|175515.4|175425.4|175521.1|175431.1|175513.4|175423.4|13
1726667690000|2024-09-18 13:54:50|175515.1|175425.1|175521.1|175431.1|175521.5|175431.5|175515.1|175425.1|11
1726667700000|2024-09-18 13:55:00|175521|175431|175521|175431|175521|175431|175515.4|175425.4|9
1726667710000|2024-09-18 13:55:10|175515.8|175425.8|175517.5|175427.5|175527.9|175437.9|175514.7|175424.7|10
1726667720000|2024-09-18 13:55:20|175518.3|175428.3|175516.4|175426.4|175518.3|175428.3|175516.2|175426.2|10
1726667730000|2024-09-18 13:55:30|175516.7|175426.7|175515.3|175425.3|175516.7|175426.7|175514.3|175424.3|7
1726667740000|2024-09-18 13:55:40|175515.2|175425.2|175513.6|175423.6|175519.7|175429.7|175511|175421|9
1726667750000|2024-09-18 13:55:50|175513.7|175423.7|175514.8|175424.8|175519.4|175429.4|175513|175423|10
1726667760000|2024-09-18 13:56:00|175508.2|175418.2|175517.8|175427.8|175518|175428|175508.2|175418.2|9
1726667770000|2024-09-18 13:56:10|175518.1|175428.1|175517.7|175427.7|175518.9|175428.9|175514.6|175424.6|13
1726667780000|2024-09-18 13:56:20|175516.9|175426.9|175518.2|175428.2|175518.2|175428.2|175516.9|175426.9|8
1726667790000|2024-09-18 13:56:30|175517.8|175427.8|175521.4|175431.4|175521.4|175431.4|175517.5|175427.5|5
1726667800000|2024-09-18 13:56:40|175521.9|175431.9|175518.1|175428.1|175522.6|175432.6|175518.1|175428.1|6
1726667810000|2024-09-18 13:56:50|175518.3|175428.3|175518.2|175428.2|175518.6|175428.6|175517.9|175427.9|7
1726667820000|2024-09-18 13:57:00|175518.1|175428.1|175516.9|175426.9|175518.1|175428.1|175516.9|175426.9|6
1726667830000|2024-09-18 13:57:10|175517.3|175427.3|175517.9|175427.9|175517.9|175427.9|175517.2|175427.2|6
1726667840000|2024-09-18 13:57:20|175519.8|175429.8|175520.8|175430.8|175521.5|175431.5|175519.7|175429.7|5
1726667850000|2024-09-18 13:57:30|175526.9|175436.9|175518.8|175428.8|175526.9|175436.9|175513.8|175423.8|12
1726667860000|2024-09-18 13:57:40|175526.1|175436.1|175516.9|175426.9|175526.2|175436.2|175514.2|175424.2|13
1726667870000|2024-09-18 13:57:50|175517.7|175427.7|175517.1|175427.1|175518|175428|175514.7|175424.7|14
1726667880000|2024-09-18 13:58:00|175516.7|175426.7|175514.9|175424.9|175525.8|175435.8|175514|175424|11
1726667890000|2024-09-18 13:58:10|175515|175425|175516.1|175426.1|175516.9|175426.9|175513.7|175423.7|11
1726667900000|2024-09-18 13:58:20|175516.5|175426.5|175515.8|175425.8|175516.7|175426.7|175515.8|175425.8|9
1726667910000|2024-09-18 13:58:30|175516.8|175426.8|175515.4|175425.4|175517.5|175427.5|175514.2|175424.2|12
1726667920000|2024-09-18 13:58:40|175516.5|175426.5|175521.8|175431.8|175549.5|175459.5|175516.1|175426.1|10
1726667930000|2024-09-18 13:58:50|175522.3|175432.3|175518.5|175428.5|175522.3|175432.3|175517.2|175427.2|16
1726667940000|2024-09-18 13:59:00|175519|175429|175518.4|175428.4|175519|175429|175518|175428|7
1726667950000|2024-09-18 13:59:10|175517.8|175427.8|175515.7|175425.7|175517.8|175427.8|175515.2|175425.2|9
1726667960000|2024-09-18 13:59:20|175517.4|175427.4|175515.9|175425.9|175518.2|175428.2|175515.2|175425.2|8
1726667970000|2024-09-18 13:59:30|175517.9|175427.9|175519|175429|175520.5|175430.5|175515.3|175425.3|9
1726667980000|2024-09-18 13:59:40|175518.4|175428.4|175517|175427|175518.4|175428.4|175514.9|175424.9|10
1726667990000|2024-09-18 13:59:50|175516.4|175426.4|175512.8|175422.8|175516.4|175426.4|175510.3|175420.3|11
1726668000000|2024-09-18 14:00:00|175512.1|175422.1|175517.9|175427.9|175518.3|175428.3|175500.6|175410.6|16
1726668010000|2024-09-18 14:00:10|175516.5|175426.5|175520.6|175430.6|175522|175432|175511.2|175421.2|14
1726668020000|2024-09-18 14:00:20|175529.9|175439.9|175530.4|175440.4|175535.1|175445.1|175529.9|175439.9|10
1726668030000|2024-09-18 14:00:30|175530.6|175440.6|175539.7|175449.7|175539.9|175449.9|175530.6|175440.6|12
1726668040000|2024-09-18 14:00:40|175539.5|175449.5|175543.6|175453.6|175544.5|175454.5|175539.5|175449.5|12
1726668050000|2024-09-18 14:00:50|175542|175452|175538.3|175448.3|175542|175452|175538.3|175448.3|13
1726668060000|2024-09-18 14:01:00|175538.5|175448.5|175534.9|175444.9|175538.5|175448.5|175534.9|175444.9|5
1726668070000|2024-09-18 14:01:10|175535.9|175445.9|175533.2|175443.2|175535.9|175445.9|175531.6|175441.6|7
1726668080000|2024-09-18 14:01:20|175532.2|175442.2|175533.2|175443.2|175534.1|175444.1|175531.7|175441.7|10
1726668090000|2024-09-18 14:01:30|175534.4|175444.4|175535.3|175445.3|175535.3|175445.3|175534.3|175444.3|6
1726668100000|2024-09-18 14:01:40|175535.2|175445.2|175533.1|175443.1|175535.2|175445.2|175532.3|175442.3|9
1726668110000|2024-09-18 14:01:50|175532.3|175442.3|175531.8|175441.8|175532.9|175442.9|175530.8|175440.8|9
1726668120000|2024-09-18 14:02:00|175531|175441|175532.8|175442.8|175532.8|175442.8|175530.9|175440.9|4
1726668130000|2024-09-18 14:02:10|175532.7|175442.7|175533|175443|175534.9|175444.9|175530.6|175440.6|11
1726668140000|2024-09-18 14:02:20|175532.9|175442.9|175529.5|175439.5|175533.6|175443.6|175529.5|175439.5|8
1726668150000|2024-09-18 14:02:30|175530.3|175440.3|175528.6|175438.6|175530.3|175440.3|175528.6|175438.6|6
1726668160000|2024-09-18 14:02:40|175528.4|175438.4|175526.9|175436.9|175528.4|175438.4|175526.9|175436.9|4
1726668170000|2024-09-18 14:02:50|175525.8|175435.8|175520.4|175430.4|175525.8|175435.8|175505.8|175415.8|12
1726668180000|2024-09-18 14:03:00|175520.1|175430.1|175525.4|175435.4|175526.5|175436.5|175518.8|175428.8|12
1726668190000|2024-09-18 14:03:10|175525.6|175435.6|175527.5|175437.5|175528.7|175438.7|175525.3|175435.3|11
1726668200000|2024-09-18 14:03:20|175528.6|175438.6|175528.7|175438.7|175529.8|175439.8|175527.2|175437.2|5
1726668210000|2024-09-18 14:03:30|175528.1|175438.1|175523.8|175433.8|175528.5|175438.5|175523.8|175433.8|3
1726668220000|2024-09-18 14:03:40|175524.4|175434.4|175524.1|175434.1|175524.4|175434.4|175524.1|175434.1|2
1726668230000|2024-09-18 14:03:50|175522.1|175432.1|175519.3|175429.3|175524.3|175434.3|175519.3|175429.3|6
1726668240000|2024-09-18 14:04:00|175519.6|175429.6|175519.6|175429.6|175519.6|175429.6|175519.6|175429.6|1
1726668250000|2024-09-18 14:04:10|175519.4|175429.4|175520.4|175430.4|175520.9|175430.9|175518.4|175428.4|9
1726668260000|2024-09-18 14:04:20|175525.2|175435.2|175517.3|175427.3|175525.2|175435.2|175516.2|175426.2|10
1726668270000|2024-09-18 14:04:30|175515.2|175425.2|175510.4|175420.4|175519.4|175429.4|175510.4|175420.4|8
1726668280000|2024-09-18 14:04:40|175511.1|175421.1|175512.8|175422.8|175512.8|175422.8|175511.1|175421.1|5
1726668290000|2024-09-18 14:04:50|175511.9|175421.9|175511.6|175421.6|175514.8|175424.8|175506|175416|9
1726668300000|2024-09-18 14:05:00|175513|175423|175518.7|175428.7|175518.7|175428.7|175510.1|175420.1|9
1726668310000|2024-09-18 14:05:10|175517.9|175427.9|175516.9|175426.9|175520.2|175430.2|175516|175426|9
1726668320000|2024-09-18 14:05:20|175515|175425|175518.3|175428.3|175518.3|175428.3|175515|175425|7
1726668330000|2024-09-18 14:05:30|175516|175426|175516.8|175426.8|175517.7|175427.7|175514.7|175424.7|6
1726668340000|2024-09-18 14:05:40|175513.2|175423.2|175516.1|175426.1|175516.1|175426.1|175510.3|175420.3|11
1726668350000|2024-09-18 14:05:50|175515.7|175425.7|175517.6|175427.6|175517.6|175427.6|175513|175423|9
1726668360000|2024-09-18 14:06:00|175513.1|175423.1|175516.1|175426.1|175517.6|175427.6|175512|175422|7
1726668370000|2024-09-18 14:06:10|175516|175426|175507.9|175417.9|175520.5|175430.5|175507.9|175417.9|10
1726668380000|2024-09-18 14:06:20|175509.8|175419.8|175510.6|175420.6|175511.9|175421.9|175508.3|175418.3|8
1726668390000|2024-09-18 14:06:30|175511.2|175421.2|175501.2|175411.2|175512.1|175422.1|175501.2|175411.2|8
1726668400000|2024-09-18 14:06:40|175505.3|175415.3|175516.6|175426.6|175517.7|175427.7|175505.3|175415.3|9
1726668410000|2024-09-18 14:06:50|175511.9|175421.9|175509.9|175419.9|175517.5|175427.5|175509.9|175419.9|13
1726668420000|2024-09-18 14:07:00|175510.4|175420.4|175516|175426|175516|175426|175510.4|175420.4|9
1726668430000|2024-09-18 14:07:10|175512.2|175422.2|175518.6|175428.6|175519.3|175429.3|175512.2|175422.2|5
1726668440000|2024-09-18 14:07:20|175517.8|175427.8|175513.3|175423.3|175519.3|175429.3|175513.3|175423.3|8
1726668450000|2024-09-18 14:07:30|175516.3|175426.3|175512.8|175422.8|175516.3|175426.3|175512.6|175422.6|4
1726668460000|2024-09-18 14:07:40|175513.3|175423.3|175503.6|175413.6|175516.9|175426.9|175499.8|175409.8|6
1726668470000|2024-09-18 14:07:50|175503.8|175413.8|175508|175418|175509.5|175419.5|175503.7|175413.7|7
1726668480000|2024-09-18 14:08:00|175506.5|175416.5|175494.8|175404.8|175506.5|175416.5|175494.8|175404.8|8
1726668490000|2024-09-18 14:08:10|175494.9|175404.9|175486.3|175396.3|175494.9|175404.9|175486.3|175396.3|7
1726668500000|2024-09-18 14:08:20|175486.4|175396.4|175486.4|175396.4|175486.4|175396.4|175486.4|175396.4|1
1726668510000|2024-09-18 14:08:30|175487.4|175397.4|175471.8|175381.8|175487.4|175397.4|175471.8|175381.8|5
1726668520000|2024-09-18 14:08:40|175472.9|175382.9|175471|175381|175474.1|175384.1|175470.3|175380.3|7
1726668530000|2024-09-18 14:08:50|175470.9|175380.9|175487|175397|175487.9|175397.9|175469.4|175379.4|8
1726668540000|2024-09-18 14:09:00|175488.3|175398.3|175473|175383|175488.3|175398.3|175469.7|175379.7|14
1726668550000|2024-09-18 14:09:10|175471.1|175381.1|175466.6|175376.6|175471.1|175381.1|175466.6|175376.6|15
1726668560000|2024-09-18 14:09:20|175468|175378|175467.6|175377.6|175469.8|175379.8|175467.6|175377.6|3
1726668570000|2024-09-18 14:09:30|175467.5|175377.5|175463.3|175373.3|175470.2|175380.2|175462.6|175372.6|9
1726668580000|2024-09-18 14:09:40|175462.3|175372.3|175462.7|175372.7|175463.5|175373.5|175462.3|175372.3|3
1726668590000|2024-09-18 14:09:50|175462.8|175372.8|175462.8|175372.8|175462.8|175372.8|175462.8|175372.8|1
1726668600000|2024-09-18 14:10:00|175462|175372|175464.8|175374.8|175471.7|175381.7|175462|175372|9
1726668610000|2024-09-18 14:10:10|175463.2|175373.2|175463.2|175373.2|175463.2|175373.2|175463.2|175373.2|1
1726668620000|2024-09-18 14:10:20|175464.4|175374.4|175468.7|175378.7|175471.5|175381.5|175463.3|175373.3|7
1726668630000|2024-09-18 14:10:30|175468.9|175378.9|175466.4|175376.4|175473.7|175383.7|175466.4|175376.4|8
1726668640000|2024-09-18 14:10:40|175466.1|175376.1|175442.2|175352.2|175466.1|175376.1|175441.9|175351.9|8
1726668650000|2024-09-18 14:10:50|175442.1|175352.1|175442.2|175352.2|175443.4|175353.4|175441.3|175351.3|9
1726668660000|2024-09-18 14:11:00|175446|175356|175441.9|175351.9|175448.1|175358.1|175441.9|175351.9|7
1726668670000|2024-09-18 14:11:10|175440.9|175350.9|175440.6|175350.6|175443.5|175353.5|175440.6|175350.6|8
1726668680000|2024-09-18 14:11:20|175440.7|175350.7|175441.6|175351.6|175441.6|175351.6|175440.7|175350.7|2
1726668690000|2024-09-18 14:11:30|175442.7|175352.7|175446.8|175356.8|175446.8|175356.8|175437.2|175347.2|10
1726668700000|2024-09-18 14:11:40|175446.3|175356.3|175463|175373|175471.7|175381.7|175442.5|175352.5|18
1726668710000|2024-09-18 14:11:50|175461.1|175371.1|175478.3|175388.3|175480.8|175390.8|175461.1|175371.1|8
1726668720000|2024-09-18 14:12:00|175475|175385|175481.4|175391.4|175482.2|175392.2|175473.3|175383.3|18
1726668730000|2024-09-18 14:12:10|175479.7|175389.7|175488.2|175398.2|175488.2|175398.2|175479.7|175389.7|7
1726668740000|2024-09-18 14:12:20|175486.1|175396.1|175488.6|175398.6|175488.6|175398.6|175485.5|175395.5|7
1726668750000|2024-09-18 14:12:30|175487.7|175397.7|175495.1|175405.1|175496.4|175406.4|175483.8|175393.8|12
1726668760000|2024-09-18 14:12:40|175493.6|175403.6|175482.2|175392.2|175495.7|175405.7|175482.2|175392.2|14
1726668770000|2024-09-18 14:12:50|175480.8|175390.8|175462.7|175372.7|175480.8|175390.8|175460.1|175370.1|19
1726668780000|2024-09-18 14:13:00|175463.1|175373.1|175466.4|175376.4|175466.4|175376.4|175463.1|175373.1|12
1726668790000|2024-09-18 14:13:10|175467.9|175377.9|175470.1|175380.1|175471.3|175381.3|175466.4|175376.4|11
1726668800000|2024-09-18 14:13:20|175469.7|175379.7|175471.1|175381.1|175472.7|175382.7|175467.4|175377.4|13
1726668810000|2024-09-18 14:13:30|175470.9|175380.9|175479|175389|175481.3|175391.3|175470.9|175380.9|10
1726668820000|2024-09-18 14:13:40|175480.8|175390.8|175481.1|175391.1|175488.4|175398.4|175477.7|175387.7|20
1726668830000|2024-09-18 14:13:50|175483.9|175393.9|175491.8|175401.8|175492.8|175402.8|175483.9|175393.9|7
1726668840000|2024-09-18 14:14:00|175492.3|175402.3|175496.9|175406.9|175497.6|175407.6|175492.3|175402.3|7
1726668850000|2024-09-18 14:14:10|175497.9|175407.9|175501.9|175411.9|175502.6|175412.6|175497.5|175407.5|8
1726668860000|2024-09-18 14:14:20|175501.8|175411.8|175503.5|175413.5|175503.8|175413.8|175499.7|175409.7|8
1726668870000|2024-09-18 14:14:30|175501.6|175411.6|175495.5|175405.5|175503.7|175413.7|175495.5|175405.5|10
1726668880000|2024-09-18 14:14:40|175497.3|175407.3|175504.9|175414.9|175504.9|175414.9|175492.9|175402.9|10
1726668890000|2024-09-18 14:14:50|175505.6|175415.6|175498.6|175408.6|175505.6|175415.6|175498.6|175408.6|8
1726668900000|2024-09-18 14:15:00|175496|175406|175496.1|175406.1|175497.4|175407.4|175496|175406|8
1726668910000|2024-09-18 14:15:10|175493.7|175403.7|175494.9|175404.9|175494.9|175404.9|175493.5|175403.5|3
1726668920000|2024-09-18 14:15:20|175494.3|175404.3|175494.5|175404.5|175494.5|175404.5|175493.9|175403.9|5
1726668930000|2024-09-18 14:15:30|175494.7|175404.7|175501|175411|175501.2|175411.2|175494.5|175404.5|9
1726668940000|2024-09-18 14:15:40|175498.9|175408.9|175498.2|175408.2|175498.9|175408.9|175497.9|175407.9|6
1726668950000|2024-09-18 14:15:50|175511.6|175421.6|175504.3|175414.3|175513.7|175423.7|175502.2|175412.2|21
1726668960000|2024-09-18 14:16:00|175504.5|175414.5|175508.4|175418.4|175524|175434|175488.8|175398.8|26
1726668970000|2024-09-18 14:16:10|175510.6|175420.6|175511.9|175421.9|175517.9|175427.9|175507.6|175417.6|21
1726668980000|2024-09-18 14:16:20|175513.5|175423.5|175509.5|175419.5|175515|175425|175507.4|175417.4|13
1726668990000|2024-09-18 14:16:30|175506.8|175416.8|175518.7|175428.7|175524.4|175434.4|175505.2|175415.2|17
1726669000000|2024-09-18 14:16:40|175518|175428|175519.7|175429.7|175523|175433|175516.1|175426.1|10
1726669010000|2024-09-18 14:16:50|175517.4|175427.4|175537.7|175447.7|175537.7|175447.7|175516.2|175426.2|6
1726669020000|2024-09-18 14:17:00|175551.2|175461.2|175559.5|175469.5|175562.9|175472.9|175537.4|175447.4|20
1726669030000|2024-09-18 14:17:10|175560.2|175470.2|175584.3|175494.3|175586|175496|175560.2|175470.2|23
1726669040000|2024-09-18 14:17:20|175586.7|175496.7|175594.4|175504.4|175597.5|175507.5|175585|175495|23
1726669050000|2024-09-18 14:17:30|175594.1|175504.1|175593.5|175503.5|175596|175506|175593.5|175503.5|13
1726669060000|2024-09-18 14:17:40|175592.8|175502.8|175599.2|175509.2|175602.5|175512.5|175590.5|175500.5|18
1726669070000|2024-09-18 14:17:50|175600.9|175510.9|175601.4|175511.4|175602.5|175512.5|175600.9|175510.9|11
1726669080000|2024-09-18 14:18:00|175601.2|175511.2|175601.4|175511.4|175601.8|175511.8|175599.9|175509.9|8
1726669090000|2024-09-18 14:18:10|175601.7|175511.7|175599.1|175509.1|175601.7|175511.7|175599.1|175509.1|7
1726669100000|2024-09-18 14:18:20|175599|175509|175597.2|175507.2|175599|175509|175595.6|175505.6|6
1726669110000|2024-09-18 14:18:30|175597.3|175507.3|175580.6|175490.6|175598.3|175508.3|175579.9|175489.9|14
1726669120000|2024-09-18 14:18:40|175579.5|175489.5|175578.7|175488.7|175579.6|175489.6|175575.2|175485.2|11
1726669130000|2024-09-18 14:18:50|175576.9|175486.9|175579.1|175489.1|175579.1|175489.1|175576.5|175486.5|11
1726669140000|2024-09-18 14:19:00|175579|175489|175586.5|175496.5|175587.2|175497.2|175579|175489|8
1726669150000|2024-09-18 14:19:10|175587.8|175497.8|175577.3|175487.3|175587.8|175497.8|175577.3|175487.3|17
1726669160000|2024-09-18 14:19:20|175577.4|175487.4|175572|175482|175577.4|175487.4|175571.8|175481.8|7
1726669170000|2024-09-18 14:19:30|175574.4|175484.4|175581.3|175491.3|175581.3|175491.3|175574.4|175484.4|7
1726669180000|2024-09-18 14:19:40|175586.4|175496.4|175587.4|175497.4|175587.4|175497.4|175586.4|175496.4|3
1726669190000|2024-09-18 14:19:50|175587.3|175497.3|175587.3|175497.3|175588.8|175498.8|175585.9|175495.9|8
1726669200000|2024-09-18 14:20:00|175587.4|175497.4|175596.8|175506.8|175597.7|175507.7|175587.4|175497.4|13
1726669210000|2024-09-18 14:20:10|175596.1|175506.1|175595.6|175505.6|175599.3|175509.3|175595.6|175505.6|8
1726669220000|2024-09-18 14:20:20|175596|175506|175596.4|175506.4|175596.4|175506.4|175596|175506|2
1726669230000|2024-09-18 14:20:30|175596.2|175506.2|175595.3|175505.3|175596.2|175506.2|175593.7|175503.7|6
1726669240000|2024-09-18 14:20:40|175593.5|175503.5|175603.6|175513.6|175603.6|175513.6|175593.5|175503.5|4
1726669250000|2024-09-18 14:20:50|175597.1|175507.1|175598.5|175508.5|175598.5|175508.5|175594.3|175504.3|9
1726669260000|2024-09-18 14:21:00|175598.7|175508.7|175601.3|175511.3|175601.3|175511.3|175596.1|175506.1|10
1726669270000|2024-09-18 14:21:10|175601.1|175511.1|175601.1|175511.1|175601.1|175511.1|175601.1|175511.1|1
1726669280000|2024-09-18 14:21:20|175600|175510|175599.4|175509.4|175600.5|175510.5|175596.8|175506.8|10
1726669290000|2024-09-18 14:21:30|175596.7|175506.7|175592.3|175502.3|175596.7|175506.7|175592.3|175502.3|9
1726669300000|2024-09-18 14:21:40|175593.9|175503.9|175598.6|175508.6|175599.4|175509.4|175591.7|175501.7|8
1726669310000|2024-09-18 14:21:50|175598.4|175508.4|175591.7|175501.7|175604.9|175514.9|175591.7|175501.7|14
1726669320000|2024-09-18 14:22:00|175590.7|175500.7|175591|175501|175592.8|175502.8|175585.4|175495.4|16
1726669330000|2024-09-18 14:22:10|175590|175500|175587.6|175497.6|175591.1|175501.1|175587.6|175497.6|15
1726669340000|2024-09-18 14:22:20|175587.5|175497.5|175581.7|175491.7|175587.5|175497.5|175581.7|175491.7|10
1726669350000|2024-09-18 14:22:30|175581|175491|175571.2|175481.2|175581|175491|175571.2|175481.2|8
1726669360000|2024-09-18 14:22:40|175570.8|175480.8|175545.9|175455.9|175572.6|175482.6|175545|175455|8
1726669370000|2024-09-18 14:22:50|175544.3|175454.3|175547|175457|175548|175458|175544.3|175454.3|5
1726669380000|2024-09-18 14:23:00|175551.4|175461.4|175564.6|175474.6|175576.8|175486.8|175551.4|175461.4|11
1726669390000|2024-09-18 14:23:10|175563.6|175473.6|175538.7|175448.7|175563.6|175473.6|175538.7|175448.7|17
1726669400000|2024-09-18 14:23:20|175541.6|175451.6|175536.5|175446.5|175541.8|175451.8|175532.2|175442.2|9
1726669410000|2024-09-18 14:23:30|175532.5|175442.5|175536.3|175446.3|175536.3|175446.3|175531.7|175441.7|4
1726669420000|2024-09-18 14:23:40|175503.6|175413.6|175496.1|175406.1|175514.4|175424.4|175495.8|175405.8|11
1726669430000|2024-09-18 14:23:50|175495.5|175405.5|175491.6|175401.6|175495.5|175405.5|175488.2|175398.2|15
1726669440000|2024-09-18 14:24:00|175491.5|175401.5|175484.2|175394.2|175491.6|175401.6|175484.2|175394.2|12
1726669450000|2024-09-18 14:24:10|175496.7|175406.7|175525.4|175435.4|175525.4|175435.4|175493.9|175403.9|12
1726669460000|2024-09-18 14:24:20|175527.2|175437.2|175527.3|175437.3|175530|175440|175525.9|175435.9|10
1726669470000|2024-09-18 14:24:30|175529|175439|175532.4|175442.4|175533.9|175443.9|175528|175438|9
1726669480000|2024-09-18 14:24:40|175533.9|175443.9|175538.8|175448.8|175538.9|175448.9|175531.3|175441.3|9
1726669490000|2024-09-18 14:24:50|175538.4|175448.4|175535.4|175445.4|175538.4|175448.4|175535.4|175445.4|5
1726669500000|2024-09-18 14:25:00|175536.9|175446.9|175535.9|175445.9|175536.9|175446.9|175535.7|175445.7|4
1726669510000|2024-09-18 14:25:10|175537|175447|175536.4|175446.4|175537|175447|175535.8|175445.8|7
1726669520000|2024-09-18 14:25:20|175535.3|175445.3|175541.1|175451.1|175541.1|175451.1|175534.1|175444.1|7
1726669530000|2024-09-18 14:25:30|175540.8|175450.8|175544.5|175454.5|175545|175455|175540.4|175450.4|7
1726669540000|2024-09-18 14:25:40|175543.5|175453.5|175541.1|175451.1|175543.5|175453.5|175540.8|175450.8|6
1726669550000|2024-09-18 14:25:50|175541.3|175451.3|175540.9|175450.9|175541.8|175451.8|175540.9|175450.9|4
1726669560000|2024-09-18 14:26:00|175540.4|175450.4|175535.8|175445.8|175540.4|175450.4|175526.9|175436.9|7
1726669570000|2024-09-18 14:26:10|175534.9|175444.9|175536.6|175446.6|175536.6|175446.6|175533.9|175443.9|5
1726669580000|2024-09-18 14:26:20|175539|175449|175535.5|175445.5|175539|175449|175535.4|175445.4|8
1726669590000|2024-09-18 14:26:30|175541.8|175451.8|175542.1|175452.1|175542.8|175452.8|175541.7|175451.7|5
1726669600000|2024-09-18 14:26:40|175542.4|175452.4|175545.9|175455.9|175545.9|175455.9|175540.3|175450.3|8
1726669610000|2024-09-18 14:26:50|175546.2|175456.2|175537.5|175447.5|175547.9|175457.9|175535.8|175445.8|13
1726669620000|2024-09-18 14:27:00|175542.9|175452.9|175541.1|175451.1|175542.9|175452.9|175538.7|175448.7|8
1726669630000|2024-09-18 14:27:10|175541.8|175451.8|175547.2|175457.2|175547.2|175457.2|175541.7|175451.7|6
1726669640000|2024-09-18 14:27:20|175543.9|175453.9|175545.1|175455.1|175545.1|175455.1|175539|175449|11
1726669650000|2024-09-18 14:27:30|175545.8|175455.8|175534.1|175444.1|175545.8|175455.8|175534.1|175444.1|10
1726669660000|2024-09-18 14:27:40|175534.6|175444.6|175534.6|175444.6|175534.6|175444.6|175534.6|175444.6|1
1726669670000|2024-09-18 14:27:50|175533.6|175443.6|175538.7|175448.7|175538.9|175448.9|175533.2|175443.2|10
1726669680000|2024-09-18 14:28:00|175537.5|175447.5|175541.4|175451.4|175543.2|175453.2|175537.5|175447.5|10
1726669690000|2024-09-18 14:28:10|175540|175450|175538.5|175448.5|175540|175450|175534.4|175444.4|7
1726669700000|2024-09-18 14:28:20|175540.1|175450.1|175533.4|175443.4|175540.1|175450.1|175533.1|175443.1|12
1726669710000|2024-09-18 14:28:30|175533.6|175443.6|175553.6|175463.6|175554.4|175464.4|175533.6|175443.6|9
1726669720000|2024-09-18 14:28:40|175555.5|175465.5|175532.5|175442.5|175555.5|175465.5|175532.5|175442.5|11
1726669730000|2024-09-18 14:28:50|175532.6|175442.6|175536.6|175446.6|175536.6|175446.6|175532.6|175442.6|7
1726669740000|2024-09-18 14:29:00|175535.6|175445.6|175536.8|175446.8|175536.8|175446.8|175531.6|175441.6|9
1726669750000|2024-09-18 14:29:10|175535.8|175445.8|175536.5|175446.5|175537.2|175447.2|175534|175444|9
1726669760000|2024-09-18 14:29:20|175536|175446|175533.8|175443.8|175536|175446|175532.1|175442.1|9
1726669770000|2024-09-18 14:29:30|175537.1|175447.1|175535.7|175445.7|175537.6|175447.6|175535.7|175445.7|5
1726669780000|2024-09-18 14:29:40|175535.8|175445.8|175534.5|175444.5|175548|175458|175533.7|175443.7|16
1726669790000|2024-09-18 14:29:50|175536|175446|175535.9|175445.9|175538.3|175448.3|175535.9|175445.9|5
1726669800000|2024-09-18 14:30:00|175536|175446|175522.4|175432.4|175538.3|175448.3|175522.4|175432.4|5
1726669810000|2024-09-18 14:30:10|175522.5|175432.5|175518.3|175428.3|175522.5|175432.5|175518.3|175428.3|5
1726669820000|2024-09-18 14:30:20|175517|175427|175519.7|175429.7|175521.6|175431.6|175517|175427|6
1726669830000|2024-09-18 14:30:30|175518.4|175428.4|175519.7|175429.7|175519.7|175429.7|175517.6|175427.6|5
1726669840000|2024-09-18 14:30:40|175521.5|175431.5|175523.4|175433.4|175524.8|175434.8|175521.5|175431.5|3
1726669850000|2024-09-18 14:30:50|175522.4|175432.4|175523.9|175433.9|175525.4|175435.4|175522.1|175432.1|13
1726669860000|2024-09-18 14:31:00|175522.9|175432.9|175528.7|175438.7|175528.7|175438.7|175522.9|175432.9|10
1726669870000|2024-09-18 14:31:10|175529.9|175439.9|175530.3|175440.3|175532.8|175442.8|175529.9|175439.9|5
1726669880000|2024-09-18 14:31:20|175528.9|175438.9|175526.4|175436.4|175528.9|175438.9|175523.4|175433.4|8
1726669890000|2024-09-18 14:31:30|175526.5|175436.5|175536.3|175446.3|175536.3|175446.3|175526.5|175436.5|6
1726669900000|2024-09-18 14:31:40|175534.8|175444.8|175533.9|175443.9|175534.8|175444.8|175533.9|175443.9|2
1726669910000|2024-09-18 14:31:50|175535.3|175445.3|175559.1|175469.1|175576.6|175486.6|175534.3|175444.3|19
1726669920000|2024-09-18 14:32:00|175562.6|175472.6|175571.6|175481.6|175571.8|175481.8|175562.6|175472.6|12
1726669930000|2024-09-18 14:32:10|175571.7|175481.7|175571.7|175481.7|175571.7|175481.7|175571.7|175481.7|1
1726669940000|2024-09-18 14:32:20|175603.5|175513.5|175613.9|175523.9|175613.9|175523.9|175602.6|175512.6|10
1726669950000|2024-09-18 14:32:30|175614|175524|175612.9|175522.9|175614.3|175524.3|175612.7|175522.7|6
1726669960000|2024-09-18 14:32:40|175612.8|175522.8|175599.9|175509.9|175614.6|175524.6|175599.8|175509.8|7
1726669970000|2024-09-18 14:32:50|175600.8|175510.8|175595.9|175505.9|175600.8|175510.8|175595.9|175505.9|7
1726669980000|2024-09-18 14:33:00|175594.5|175504.5|175593.7|175503.7|175597|175507|175590.6|175500.6|11
1726669990000|2024-09-18 14:33:10|175591|175501|175594.7|175504.7|175594.7|175504.7|175591|175501|7
1726670000000|2024-09-18 14:33:20|175594.8|175504.8|175594.8|175504.8|175594.8|175504.8|175594.8|175504.8|1
1726670010000|2024-09-18 14:33:30|175593.3|175503.3|175593|175503|175593.3|175503.3|175593|175503|2
1726670020000|2024-09-18 14:33:40|175596.2|175506.2|175599.6|175509.6|175599.6|175509.6|175596.2|175506.2|4
1726670030000|2024-09-18 14:33:50|175631.5|175541.5|175591.7|175501.7|175631.5|175541.5|175591.5|175501.5|10
1726670040000|2024-09-18 14:34:00|175591.3|175501.3|175583|175493|175591.3|175501.3|175578.6|175488.6|14
1726670050000|2024-09-18 14:34:10|175585.7|175495.7|175589.6|175499.6|175589.6|175499.6|175579.5|175489.5|13
1726670060000|2024-09-18 14:34:20|175585.8|175495.8|175586.9|175496.9|175586.9|175496.9|175585.8|175495.8|8
1726670070000|2024-09-18 14:34:30|175587.2|175497.2|175595.5|175505.5|175596.5|175506.5|175587.2|175497.2|11
1726670080000|2024-09-18 14:34:40|175595.3|175505.3|175595.8|175505.8|175596|175506|175594.6|175504.6|8
1726670090000|2024-09-18 14:34:50|175596|175506|175602|175512|175602|175512|175593.4|175503.4|10
1726670100000|2024-09-18 14:35:00|175594.9|175504.9|175602.3|175512.3|175602.3|175512.3|175593.9|175503.9|7
1726670110000|2024-09-18 14:35:10|175596.8|175506.8|175602.7|175512.7|175604.3|175514.3|175595.9|175505.9|8
1726670120000|2024-09-18 14:35:20|175594.8|175504.8|175588|175498|175594.8|175504.8|175588|175498|12
1726670130000|2024-09-18 14:35:30|175588.2|175498.2|175590.7|175500.7|175590.8|175500.8|175586.7|175496.7|8
1726670140000|2024-09-18 14:35:40|175590.8|175500.8|175592.9|175502.9|175592.9|175502.9|175588.7|175498.7|9
1726670150000|2024-09-18 14:35:50|175593.1|175503.1|175593.2|175503.2|175593.3|175503.3|175590.1|175500.1|7
1726670160000|2024-09-18 14:36:00|175593.3|175503.3|175590.5|175500.5|175593.3|175503.3|175589.9|175499.9|5
1726670170000|2024-09-18 14:36:10|175594|175504|175594.9|175504.9|175594.9|175504.9|175593.8|175503.8|5
1726670180000|2024-09-18 14:36:20|175594.8|175504.8|175594.9|175504.9|175594.9|175504.9|175594.6|175504.6|5
1726670190000|2024-09-18 14:36:30|175594.6|175504.6|175590.7|175500.7|175594.6|175504.6|175590.7|175500.7|7
1726670200000|2024-09-18 14:36:40|175591.7|175501.7|175579.2|175489.2|175591.7|175501.7|175578.5|175488.5|14
1726670210000|2024-09-18 14:36:50|175579.8|175489.8|175596.5|175506.5|175596.5|175506.5|175577.5|175487.5|12
1726670220000|2024-09-18 14:37:00|175597.4|175507.4|175596.9|175506.9|175597.4|175507.4|175596.9|175506.9|3
1726670230000|2024-09-18 14:37:10|175597.7|175507.7|175596.6|175506.6|175597.7|175507.7|175596.6|175506.6|2
1726670240000|2024-09-18 14:37:20|175595.2|175505.2|175597.1|175507.1|175602.7|175512.7|175595.1|175505.1|6
1726670250000|2024-09-18 14:37:30|175597.2|175507.2|175597.3|175507.3|175597.4|175507.4|175597.2|175507.2|4
1726670260000|2024-09-18 14:37:40|175597.5|175507.5|175617.7|175527.7|175625.7|175535.7|175597.2|175507.2|14
1726670270000|2024-09-18 14:37:50|175617.9|175527.9|175601.2|175511.2|175617.9|175527.9|175597.1|175507.1|12
1726670280000|2024-09-18 14:38:00|175601|175511|175617|175527|175617|175527|175597|175507|25
1726670290000|2024-09-18 14:38:10|175619.7|175529.7|175617.8|175527.8|175619.7|175529.7|175611.8|175521.8|13
1726670300000|2024-09-18 14:38:20|175621.6|175531.6|175607.8|175517.8|175621.6|175531.6|175604.9|175514.9|19
1726670310000|2024-09-18 14:38:30|175609.2|175519.2|175619.1|175529.1|175623.8|175533.8|175605.9|175515.9|18
1726670320000|2024-09-18 14:38:40|175619.4|175529.4|175604.4|175514.4|175619.4|175529.4|175598.8|175508.8|22
1726670330000|2024-09-18 14:38:50|175603.2|175513.2|175595.9|175505.9|175603.6|175513.6|175593.3|175503.3|15
1726670340000|2024-09-18 14:39:00|175596.6|175506.6|175593.7|175503.7|175600.7|175510.7|175593.2|175503.2|19
1726670350000|2024-09-18 14:39:10|175593.3|175503.3|175592.2|175502.2|175593.9|175503.9|175588.5|175498.5|11
1726670360000|2024-09-18 14:39:20|175592.7|175502.7|175591.9|175501.9|175594.2|175504.2|175589.5|175499.5|10
1726670370000|2024-09-18 14:39:30|175589.6|175499.6|175588.7|175498.7|175594.6|175504.6|175588.6|175498.6|21
1726670380000|2024-09-18 14:39:40|175589.5|175499.5|175589.2|175499.2|175590.9|175500.9|175588.4|175498.4|9
1726670390000|2024-09-18 14:39:50|175589|175499|175560.6|175470.6|175589|175499|175552|175462|27
1726670400000|2024-09-18 14:40:00|175561.2|175471.2|175543|175453|175561.2|175471.2|175540.4|175450.4|9
1726670410000|2024-09-18 14:40:10|175541|175451|175520.9|175430.9|175542.7|175452.7|175519.6|175429.6|17
1726670420000|2024-09-18 14:40:20|175520.1|175430.1|175508.3|175418.3|175520.6|175430.6|175506.1|175416.1|15
1726670430000|2024-09-18 14:40:30|175515|175425|175510|175420|175515|175425|175505.3|175415.3|16
1726670440000|2024-09-18 14:40:40|175515.2|175425.2|175517.2|175427.2|175521.2|175431.2|175511.5|175421.5|15
1726670450000|2024-09-18 14:40:50|175508.7|175418.7|175516|175426|175518.2|175428.2|175508.7|175418.7|18
1726670460000|2024-09-18 14:41:00|175518.2|175428.2|175518.4|175428.4|175525.8|175435.8|175517.9|175427.9|16
1726670470000|2024-09-18 14:41:10|175518.9|175428.9|175505.2|175415.2|175518.9|175428.9|175499.6|175409.6|26
1726670480000|2024-09-18 14:41:20|175504.6|175414.6|175510.5|175420.5|175515.8|175425.8|175504.6|175414.6|14
1726670490000|2024-09-18 14:41:30|175507.4|175417.4|175508.1|175418.1|175512.5|175422.5|175507.4|175417.4|5
1726670500000|2024-09-18 14:41:40|175515.9|175425.9|175513.1|175423.1|175515.9|175425.9|175508|175418|10
1726670510000|2024-09-18 14:41:50|175513.5|175423.5|175514.1|175424.1|175516.2|175426.2|175513.4|175423.4|7
1726670520000|2024-09-18 14:42:00|175513.8|175423.8|175518.1|175428.1|175539.1|175449.1|175513.8|175423.8|20
1726670530000|2024-09-18 14:42:10|175521.1|175431.1|175505.3|175415.3|175521.1|175431.1|175502.5|175412.5|21
1726670540000|2024-09-18 14:42:20|175506.2|175416.2|175512.8|175422.8|175515|175425|175505|175415|31
1726670550000|2024-09-18 14:42:30|175512.9|175422.9|175511.1|175421.1|175515.6|175425.6|175510.7|175420.7|12
1726670560000|2024-09-18 14:42:40|175510.7|175420.7|175510.9|175420.9|175512.1|175422.1|175503|175413|16
1726670570000|2024-09-18 14:42:50|175512.8|175422.8|175497.9|175407.9|175513.7|175423.7|175487.8|175397.8|18
1726670580000|2024-09-18 14:43:00|175494.8|175404.8|175499|175409|175504.6|175414.6|175494.8|175404.8|27
1726670590000|2024-09-18 14:43:10|175501.3|175411.3|175501.4|175411.4|175504.7|175414.7|175489.1|175399.1|30
1726670600000|2024-09-18 14:43:20|175502|175412|175516.7|175426.7|175516.7|175426.7|175493.4|175403.4|23
1726670610000|2024-09-18 14:43:30|175511.5|175421.5|175509.7|175419.7|175514.9|175424.9|175508.7|175418.7|11
1726670620000|2024-09-18 14:43:40|175507.8|175417.8|175507.1|175417.1|175508.3|175418.3|175505.6|175415.6|21
1726670630000|2024-09-18 14:43:50|175512|175422|175515|175425|175515.1|175425.1|175506.9|175416.9|14
1726670640000|2024-09-18 14:44:00|175515.3|175425.3|175516.2|175426.2|175516.2|175426.2|175513.6|175423.6|7
1726670650000|2024-09-18 14:44:10|175516.3|175426.3|175519.1|175429.1|175519.1|175429.1|175516.3|175426.3|3
1726670660000|2024-09-18 14:44:20|175519.4|175429.4|175518.3|175428.3|175523.5|175433.5|175516.1|175426.1|8
1726670670000|2024-09-18 14:44:30|175515.5|175425.5|175513.9|175423.9|175518.4|175428.4|175509.2|175419.2|18
1726670680000|2024-09-18 14:44:40|175515.9|175425.9|175514.9|175424.9|175517.7|175427.7|175514.9|175424.9|3
1726670690000|2024-09-18 14:44:50|175515.1|175425.1|175517.7|175427.7|175517.7|175427.7|175510.3|175420.3|9
1726670700000|2024-09-18 14:45:00|175517|175427|175514.3|175424.3|175517|175427|175514.3|175424.3|2
1726670710000|2024-09-18 14:45:10|175514.4|175424.4|175515.6|175425.6|175515.6|175425.6|175514.4|175424.4|4
1726670720000|2024-09-18 14:45:20|175515.5|175425.5|175512.2|175422.2|175522|175432|175512.2|175422.2|11
1726670730000|2024-09-18 14:45:30|175511.2|175421.2|175512|175422|175512|175422|175511.2|175421.2|5
1726670740000|2024-09-18 14:45:40|175512.2|175422.2|175508.7|175418.7|175512.2|175422.2|175504.6|175414.6|6
1726670750000|2024-09-18 14:45:50|175507.3|175417.3|175506.6|175416.6|175513.2|175423.2|175504.7|175414.7|11
1726670760000|2024-09-18 14:46:00|175506.8|175416.8|175519|175429|175519|175429|175503.5|175413.5|12
1726670770000|2024-09-18 14:46:10|175516|175426|175524.9|175434.9|175524.9|175434.9|175516|175426|6
1726670780000|2024-09-18 14:46:20|175520.9|175430.9|175524.2|175434.2|175526|175436|175520.6|175430.6|6
1726670790000|2024-09-18 14:46:30|175522.7|175432.7|175503.4|175413.4|175522.7|175432.7|175502.5|175412.5|17
1726670800000|2024-09-18 14:46:40|175504.6|175414.6|175501.6|175411.6|175504.6|175414.6|175501.6|175411.6|5
1726670810000|2024-09-18 14:46:50|175499.6|175409.6|175472.5|175382.5|175499.6|175409.6|175472.5|175382.5|9
1726670820000|2024-09-18 14:47:00|175472.2|175382.2|175484.2|175394.2|175486.1|175396.1|175471.9|175381.9|10
1726670830000|2024-09-18 14:47:10|175485.3|175395.3|175495.7|175405.7|175495.7|175405.7|175485.3|175395.3|6
1726670840000|2024-09-18 14:47:20|175496.4|175406.4|175516.5|175426.5|175523.3|175433.3|175496.4|175406.4|7
1726670850000|2024-09-18 14:47:30|175516.7|175426.7|175515|175425|175516.7|175426.7|175510.7|175420.7|11
1726670860000|2024-09-18 14:47:40|175515.5|175425.5|175514.6|175424.6|175518.1|175428.1|175513.6|175423.6|10
1726670870000|2024-09-18 14:47:50|175507.1|175417.1|175503|175413|175507.5|175417.5|175503|175413|7
1726670880000|2024-09-18 14:48:00|175500.1|175410.1|175507.6|175417.6|175512.9|175422.9|175499.4|175409.4|9
1726670890000|2024-09-18 14:48:10|175508|175418|175514.6|175424.6|175514.6|175424.6|175506.8|175416.8|3
1726670900000|2024-09-18 14:48:20|175514.3|175424.3|175520.7|175430.7|175520.9|175430.9|175510.7|175420.7|14
1726670910000|2024-09-18 14:48:30|175521.1|175431.1|175528.1|175438.1|175535.3|175445.3|175521.1|175431.1|7
1726670920000|2024-09-18 14:48:40|175523.4|175433.4|175513.7|175423.7|175526.3|175436.3|175513.7|175423.7|9
1726670930000|2024-09-18 14:48:50|175512.5|175422.5|175523.8|175433.8|175523.8|175433.8|175512.5|175422.5|8
1726670940000|2024-09-18 14:49:00|175525.8|175435.8|175549.8|175459.8|175552|175462|175523.8|175433.8|17
1726670950000|2024-09-18 14:49:10|175549.7|175459.7|175550.8|175460.8|175550.8|175460.8|175549.7|175459.7|4
1726670960000|2024-09-18 14:49:20|175554.2|175464.2|175524.3|175434.3|175554.2|175464.2|175524.3|175434.3|9
1726670970000|2024-09-18 14:49:30|175526|175436|175516.7|175426.7|175527.7|175437.7|175515.4|175425.4|14
1726670980000|2024-09-18 14:49:40|175517.3|175427.3|175524.5|175434.5|175526.1|175436.1|175517.3|175427.3|10
1726670990000|2024-09-18 14:49:50|175526|175436|175542.4|175452.4|175542.4|175452.4|175522.3|175432.3|10
1726671000000|2024-09-18 14:50:00|175541.4|175451.4|175536.4|175446.4|175546|175456|175536.4|175446.4|21
1726671010000|2024-09-18 14:50:10|175535.4|175445.4|175535.4|175445.4|175538.6|175448.6|175531.8|175441.8|11
1726671020000|2024-09-18 14:50:20|175537.5|175447.5|175535.9|175445.9|175544.9|175454.9|175535.9|175445.9|7
1726671030000|2024-09-18 14:50:30|175539.1|175449.1|175541.9|175451.9|175545.4|175455.4|175537.2|175447.2|15
1726671040000|2024-09-18 14:50:40|175541.7|175451.7|175545.2|175455.2|175547.9|175457.9|175541.7|175451.7|7
1726671050000|2024-09-18 14:50:50|175547.6|175457.6|175563.4|175473.4|175568.2|175478.2|175547.6|175457.6|16
1726671060000|2024-09-18 14:51:00|175565.8|175475.8|175615.3|175525.3|175615.6|175525.6|175565.8|175475.8|19
1726671070000|2024-09-18 14:51:10|175615.8|175525.8|175626.3|175536.3|175626.9|175536.9|175615|175525|15
1726671080000|2024-09-18 14:51:20|175628.1|175538.1|175647.4|175557.4|175647.4|175557.4|175628.1|175538.1|10
1726671090000|2024-09-18 14:51:30|175650|175560|175648.9|175558.9|175650|175560|175648|175558|5
1726671100000|2024-09-18 14:51:40|175649.2|175559.2|175638.6|175548.6|175649.9|175559.9|175638.6|175548.6|5
1726671110000|2024-09-18 14:51:50|175639.3|175549.3|175649.3|175559.3|175649.3|175559.3|175639.3|175549.3|11
1726671120000|2024-09-18 14:52:00|175651|175561|175687.7|175597.7|175692.1|175602.1|175651|175561|19
1726671130000|2024-09-18 14:52:10|175685.2|175595.2|175682.9|175592.9|175686.4|175596.4|175681|175591|18
1726671140000|2024-09-18 14:52:20|175681.2|175591.2|175684.3|175594.3|175684.9|175594.9|175678.2|175588.2|17
1726671150000|2024-09-18 14:52:30|175685.1|175595.1|175679.6|175589.6|175686.2|175596.2|175677.4|175587.4|21
1726671160000|2024-09-18 14:52:40|175682.6|175592.6|175667.4|175577.4|175683.9|175593.9|175667.4|175577.4|15
1726671170000|2024-09-18 14:52:50|175666.6|175576.6|175633.4|175543.4|175666.6|175576.6|175632|175542|18
1726671180000|2024-09-18 14:53:00|175637.3|175547.3|175646.6|175556.6|175648.5|175558.5|175637.3|175547.3|10
1726671190000|2024-09-18 14:53:10|175644.6|175554.6|175636.6|175546.6|175644.6|175554.6|175632.5|175542.5|11
1726671200000|2024-09-18 14:53:20|175635.4|175545.4|175637.1|175547.1|175637.1|175547.1|175631.2|175541.2|9
1726671210000|2024-09-18 14:53:30|175634.9|175544.9|175628.9|175538.9|175634.9|175544.9|175627|175537|13
1726671220000|2024-09-18 14:53:40|175628.3|175538.3|175632.6|175542.6|175635.2|175545.2|175628|175538|8
1726671230000|2024-09-18 14:53:50|175631.6|175541.6|175637.7|175547.7|175639.2|175549.2|175631.3|175541.3|10
1726671240000|2024-09-18 14:54:00|175635.7|175545.7|175637.5|175547.5|175641.1|175551.1|175635.7|175545.7|15
1726671250000|2024-09-18 14:54:10|175638.1|175548.1|175635.7|175545.7|175640.2|175550.2|175634.5|175544.5|9
1726671260000|2024-09-18 14:54:20|175635.6|175545.6|175636.5|175546.5|175637|175547|175627.5|175537.5|8
1726671270000|2024-09-18 14:54:30|175636.2|175546.2|175632.6|175542.6|175636.2|175546.2|175632.6|175542.6|5
1726671280000|2024-09-18 14:54:40|175641|175551|175641.5|175551.5|175641.5|175551.5|175636.7|175546.7|11
1726671290000|2024-09-18 14:54:50|175640.5|175550.5|175641.6|175551.6|175648.4|175558.4|175639.7|175549.7|15
1726671300000|2024-09-18 14:55:00|175639.4|175549.4|175652|175562|175655.1|175565.1|175639.4|175549.4|15
1726671310000|2024-09-18 14:55:10|175653.4|175563.4|175651.1|175561.1|175653.8|175563.8|175647.9|175557.9|12
1726671320000|2024-09-18 14:55:20|175651.2|175561.2|175659.5|175569.5|175659.5|175569.5|175651.2|175561.2|10
1726671330000|2024-09-18 14:55:30|175659.6|175569.6|175670|175580|175670|175580|175659.6|175569.6|7
1726671340000|2024-09-18 14:55:40|175668.7|175578.7|175658.2|175568.2|175671|175581|175658.2|175568.2|12
1726671350000|2024-09-18 14:55:50|175658.1|175568.1|175659|175569|175659.9|175569.9|175658.1|175568.1|4
1726671360000|2024-09-18 14:56:00|175658.7|175568.7|175663.8|175573.8|175663.8|175573.8|175658.7|175568.7|6
1726671370000|2024-09-18 14:56:10|175659.3|175569.3|175667.4|175577.4|175667.4|175577.4|175659.3|175569.3|10
1726671380000|2024-09-18 14:56:20|175668.8|175578.8|175672.8|175582.8|175672.8|175582.8|175668.8|175578.8|6
1726671390000|2024-09-18 14:56:30|175668.3|175578.3|175655.2|175565.2|175672|175582|175655.2|175565.2|13
1726671400000|2024-09-18 14:56:40|175661|175571|175654.5|175564.5|175661|175571|175653.2|175563.2|13
1726671410000|2024-09-18 14:56:50|175652.4|175562.4|175657.5|175567.5|175657.7|175567.7|175651.1|175561.1|8
1726671420000|2024-09-18 14:57:00|175658.4|175568.4|175672.1|175582.1|175673.9|175583.9|175658.4|175568.4|7
1726671430000|2024-09-18 14:57:10|175672.8|175582.8|175690.8|175600.8|175690.8|175600.8|175672.1|175582.1|8
1726671440000|2024-09-18 14:57:20|175689.2|175599.2|175688.7|175598.7|175696.9|175606.9|175685.2|175595.2|14
1726671450000|2024-09-18 14:57:30|175682.9|175592.9|175683.6|175593.6|175685.6|175595.6|175682.9|175592.9|7
1726671460000|2024-09-18 14:57:40|175682.2|175592.2|175660.4|175570.4|175682.4|175592.4|175650.3|175560.3|17
1726671470000|2024-09-18 14:57:50|175658.3|175568.3|175659.1|175569.1|175659.1|175569.1|175654.9|175564.9|10
1726671480000|2024-09-18 14:58:00|175644.5|175554.5|175645.5|175555.5|175651.2|175561.2|175644.5|175554.5|10
1726671490000|2024-09-18 14:58:10|175648.3|175558.3|175646.5|175556.5|175648.3|175558.3|175643.8|175553.8|4
1726671500000|2024-09-18 14:58:20|175646.8|175556.8|175632.4|175542.4|175646.8|175556.8|175632.4|175542.4|3
1726671510000|2024-09-18 14:58:30|175631.9|175541.9|175630.8|175540.8|175631.9|175541.9|175630.8|175540.8|4
1726671520000|2024-09-18 14:58:40|175630.2|175540.2|175628.5|175538.5|175630.3|175540.3|175620|175530|8
1726671530000|2024-09-18 14:58:50|175625.3|175535.3|175619.5|175529.5|175629.2|175539.2|175619.3|175529.3|6
1726671540000|2024-09-18 14:59:00|175619.3|175529.3|175621.9|175531.9|175621.9|175531.9|175619|175529|11
1726671550000|2024-09-18 14:59:10|175622.1|175532.1|175617.8|175527.8|175622.1|175532.1|175617.8|175527.8|3
1726671560000|2024-09-18 14:59:20|175622.4|175532.4|175624.3|175534.3|175624.5|175534.5|175619.1|175529.1|10
1726671570000|2024-09-18 14:59:30|175624.5|175534.5|175624.5|175534.5|175626.9|175536.9|175619.8|175529.8|11
1726671580000|2024-09-18 14:59:40|175625.5|175535.5|175628.5|175538.5|175631.1|175541.1|175624.2|175534.2|7
1726671590000|2024-09-18 14:59:50|175629.3|175539.3|175628.3|175538.3|175630.8|175540.8|175625.6|175535.6|6
1726671600000|2024-09-18 15:00:00|175629.3|175539.3|175629.1|175539.1|175631|175541|175623.7|175533.7|14
1726671610000|2024-09-18 15:00:10|175630|175540|175633.2|175543.2|175633.2|175543.2|175629.1|175539.1|7
1726671620000|2024-09-18 15:00:20|175630.9|175540.9|175633|175543|175633|175543|175629.6|175539.6|5
1726671630000|2024-09-18 15:00:30|175633.4|175543.4|175633.2|175543.2|175633.4|175543.4|175632.5|175542.5|5
1726671640000|2024-09-18 15:00:40|175633.5|175543.5|175621|175531|175633.6|175543.6|175621|175531|11
1726671650000|2024-09-18 15:00:50|175621.9|175531.9|175625.5|175535.5|175626.3|175536.3|175621.2|175531.2|6
1726671660000|2024-09-18 15:01:00|175626.4|175536.4|175619.5|175529.5|175626.4|175536.4|175614.8|175524.8|9
1726671670000|2024-09-18 15:01:10|175615.4|175525.4|175615.4|175525.4|175615.4|175525.4|175615.4|175525.4|1
1726671680000|2024-09-18 15:01:20|175615.8|175525.8|175612.4|175522.4|175627.2|175537.2|175612.4|175522.4|15
1726671690000|2024-09-18 15:01:30|175613.5|175523.5|175613.1|175523.1|175613.9|175523.9|175613.1|175523.1|3
1726671700000|2024-09-18 15:01:40|175611.4|175521.4|175597.3|175507.3|175611.4|175521.4|175581.5|175491.5|15
1726671710000|2024-09-18 15:01:50|175597.5|175507.5|175592.6|175502.6|175599.8|175509.8|175592.6|175502.6|11
1726671720000|2024-09-18 15:02:00|175593.4|175503.4|175665.8|175575.8|175665.8|175575.8|175593.4|175503.4|13
1726671730000|2024-09-18 15:02:10|175663.2|175573.2|175664.3|175574.3|175667.7|175577.7|175656.2|175566.2|13
1726671740000|2024-09-18 15:02:20|175661.6|175571.6|175642.9|175552.9|175661.6|175571.6|175625|175535|25
1726671750000|2024-09-18 15:02:30|175644.3|175554.3|175616.5|175526.5|175652.9|175562.9|175610.9|175520.9|20
1726671760000|2024-09-18 15:02:40|175615.4|175525.4|175615.6|175525.6|175617.6|175527.6|175613.1|175523.1|20
1726671770000|2024-09-18 15:02:50|175615.7|175525.7|175614.1|175524.1|175617.3|175527.3|175613.6|175523.6|19
1726671780000|2024-09-18 15:03:00|175607.7|175517.7|175607.8|175517.8|175612.6|175522.6|175606.6|175516.6|20
1726671790000|2024-09-18 15:03:10|175606|175516|175593.1|175503.1|175606|175516|175591.2|175501.2|28
1726671800000|2024-09-18 15:03:20|175593|175503|175599.1|175509.1|175599.1|175509.1|175591.8|175501.8|18
1726671810000|2024-09-18 15:03:30|175597.1|175507.1|175598|175508|175600.6|175510.6|175592.1|175502.1|21
1726671820000|2024-09-18 15:03:40|175599.6|175509.6|175602|175512|175602.9|175512.9|175599.3|175509.3|10
1726671830000|2024-09-18 15:03:50|175597.6|175507.6|175598|175508|175599.8|175509.8|175595.5|175505.5|13
1726671840000|2024-09-18 15:04:00|175597.7|175507.7|175592.9|175502.9|175597.7|175507.7|175592.9|175502.9|7
1726671850000|2024-09-18 15:04:10|175591.9|175501.9|175591.5|175501.5|175597.1|175507.1|175591|175501|13
1726671860000|2024-09-18 15:04:20|175583.9|175493.9|175581.4|175491.4|175588|175498|175576.2|175486.2|15
1726671870000|2024-09-18 15:04:30|175588.4|175498.4|175592.6|175502.6|175600.3|175510.3|175588.4|175498.4|11
1726671880000|2024-09-18 15:04:40|175597.5|175507.5|175592.4|175502.4|175600.1|175510.1|175592.4|175502.4|4
1726671890000|2024-09-18 15:04:50|175592|175502|175591.7|175501.7|175597.8|175507.8|175591.7|175501.7|8
1726671900000|2024-09-18 15:05:00|175589.3|175499.3|175586.6|175496.6|175589.3|175499.3|175586.6|175496.6|4
1726671910000|2024-09-18 15:05:10|175588.1|175498.1|175564.2|175474.2|175588.1|175498.1|175562.5|175472.5|22
1726671920000|2024-09-18 15:05:20|175564.3|175474.3|175547.8|175457.8|175564.3|175474.3|175547.8|175457.8|20
1726671930000|2024-09-18 15:05:30|175549.8|175459.8|175544|175454|175549.8|175459.8|175544|175454|15
1726671940000|2024-09-18 15:05:40|175543.8|175453.8|175545.3|175455.3|175550|175460|175543.8|175453.8|6
1726671950000|2024-09-18 15:05:50|175547.5|175457.5|175548.6|175458.6|175554.1|175464.1|175545.5|175455.5|19
1726671960000|2024-09-18 15:06:00|175547.9|175457.9|175536.9|175446.9|175547.9|175457.9|175535.3|175445.3|12
1726671970000|2024-09-18 15:06:10|175535.3|175445.3|175524.9|175434.9|175535.9|175445.9|175523.7|175433.7|12
1726671980000|2024-09-18 15:06:20|175522|175432|175508.2|175418.2|175522|175432|175501.9|175411.9|21
1726671990000|2024-09-18 15:06:30|175507.1|175417.1|175495.8|175405.8|175507.1|175417.1|175493.4|175403.4|11
1726672000000|2024-09-18 15:06:40|175497|175407|175499.9|175409.9|175504.9|175414.9|175496.5|175406.5|15
1726672010000|2024-09-18 15:06:50|175499.4|175409.4|175495.6|175405.6|175500.8|175410.8|175495.6|175405.6|3
1726672020000|2024-09-18 15:07:00|175495.5|175405.5|175494.3|175404.3|175495.5|175405.5|175490.1|175400.1|11
1726672030000|2024-09-18 15:07:10|175494|175404|175495.2|175405.2|175495.2|175405.2|175492.6|175402.6|8
1726672040000|2024-09-18 15:07:20|175495.3|175405.3|175498.8|175408.8|175500.7|175410.7|175495.3|175405.3|8
1726672050000|2024-09-18 15:07:30|175500.1|175410.1|175500.9|175410.9|175509.7|175419.7|175499.8|175409.8|17
1726672060000|2024-09-18 15:07:40|175500.5|175410.5|175504.4|175414.4|175505|175415|175500.2|175410.2|8
1726672070000|2024-09-18 15:07:50|175504.5|175414.5|175509.3|175419.3|175514.2|175424.2|175504|175414|14
1726672080000|2024-09-18 15:08:00|175519.2|175429.2|175526.9|175436.9|175526.9|175436.9|175519.2|175429.2|17
1726672090000|2024-09-18 15:08:10|175524.9|175434.9|175496|175406|175529.4|175439.4|175492.2|175402.2|24
1726672100000|2024-09-18 15:08:20|175494.2|175404.2|175494.9|175404.9|175501|175411|175491.7|175401.7|17
1726672110000|2024-09-18 15:08:30|175498.1|175408.1|175495.7|175405.7|175500.3|175410.3|175494.4|175404.4|15
1726672120000|2024-09-18 15:08:40|175499.2|175409.2|175502.2|175412.2|175502.3|175412.3|175496.8|175406.8|6
1726672130000|2024-09-18 15:08:50|175503.2|175413.2|175502|175412|175503.8|175413.8|175502|175412|8
1726672140000|2024-09-18 15:09:00|175503.9|175413.9|175527.8|175437.8|175529.8|175439.8|175501.4|175411.4|15
1726672150000|2024-09-18 15:09:10|175525.7|175435.7|175517.6|175427.6|175529.1|175439.1|175516.9|175426.9|28
1726672160000|2024-09-18 15:09:20|175521.2|175431.2|175520.3|175430.3|175527.2|175437.2|175518.4|175428.4|14
1726672170000|2024-09-18 15:09:30|175515.2|175425.2|175513.8|175423.8|175528.8|175438.8|175513.8|175423.8|20
1726672180000|2024-09-18 15:09:40|175520|175430|175518|175428|175525.3|175435.3|175517.5|175427.5|17
1726672190000|2024-09-18 15:09:50|175519.4|175429.4|175520.7|175430.7|175521.6|175431.6|175512.6|175422.6|11
1726672200000|2024-09-18 15:10:00|175520.1|175430.1|175523.1|175433.1|175531.2|175441.2|175519.6|175429.6|24
1726672210000|2024-09-18 15:10:10|175525|175435|175522.7|175432.7|175529.8|175439.8|175514.7|175424.7|29
1726672220000|2024-09-18 15:10:20|175523.1|175433.1|175515.9|175425.9|175524.3|175434.3|175511.3|175421.3|33
1726672230000|2024-09-18 15:10:30|175522.4|175432.4|175527.8|175437.8|175527.8|175437.8|175513.3|175423.3|19
1726672240000|2024-09-18 15:10:40|175525.7|175435.7|175525.7|175435.7|175525.9|175435.9|175521.5|175431.5|17
1726672250000|2024-09-18 15:10:50|175528.2|175438.2|175521.4|175431.4|175531.1|175441.1|175518|175428|22
1726672260000|2024-09-18 15:11:00|175517.5|175427.5|175530.8|175440.8|175533.9|175443.9|175507.4|175417.4|21
1726672270000|2024-09-18 15:11:10|175532.1|175442.1|175521.5|175431.5|175532.5|175442.5|175519.9|175429.9|20
1726672280000|2024-09-18 15:11:20|175526.7|175436.7|175517.6|175427.6|175528.9|175438.9|175515.5|175425.5|20
1726672290000|2024-09-18 15:11:30|175520.3|175430.3|175531.8|175441.8|175534|175444|175519.6|175429.6|21
1726672300000|2024-09-18 15:11:40|175532|175442|175564.9|175474.9|175564.9|175474.9|175530.8|175440.8|26
1726672310000|2024-09-18 15:11:50|175564.7|175474.7|175560.8|175470.8|175564.7|175474.7|175555|175465|7
1726672320000|2024-09-18 15:12:00|175562.3|175472.3|175616.5|175486.5|175616.5|175486.5|175557.1|175460.1|17
1726672330000|2024-09-18 15:12:10|175615.9|175485.9|175608.8|175518.8|175622.1|175532.1|175606.6|175485.9|17
1726672340000|2024-09-18 15:12:20|175609.8|175519.8|175613.2|175523.2|175618.1|175528.1|175609.1|175519.1|16
1726672350000|2024-09-18 15:12:30|175613.3|175523.3|175672|175542|175680.6|175550.6|175613.3|175523.3|21
1726672360000|2024-09-18 15:12:40|175670.6|175540.6|175681.7|175551.7|175681.7|175551.7|175663.8|175533.8|16
1726672370000|2024-09-18 15:12:50|175678.4|175548.4|175652.1|175562.1|175682.2|175562.1|175652.1|175545.7|10
1726672380000|2024-09-18 15:13:00|175644.8|175554.8|175649|175559|175653.1|175563.1|175644.8|175554.8|12
1726672390000|2024-09-18 15:13:10|175649.1|175559.1|175658.8|175568.8|175664.9|175574.9|175648.9|175558.9|19
1726672400000|2024-09-18 15:13:20|175658.7|175568.7|175658.8|175568.8|175659|175569|175632.5|175542.5|20
1726672410000|2024-09-18 15:13:30|175660.8|175570.8|175633.3|175543.3|175664.2|175574.2|175633.1|175543.1|23
1726672420000|2024-09-18 15:13:40|175633|175543|175648.4|175558.4|175655|175565|175630.3|175540.3|13
1726672430000|2024-09-18 15:13:50|175648.5|175558.5|175641.8|175551.8|175648.6|175558.6|175639.6|175549.6|6
1726672440000|2024-09-18 15:14:00|175641.7|175551.7|175645.6|175555.6|175645.6|175555.6|175641.5|175551.5|8
1726672450000|2024-09-18 15:14:10|175645.5|175555.5|175640.7|175550.7|175645.7|175555.7|175639.6|175549.6|11
1726672460000|2024-09-18 15:14:20|175640.9|175550.9|175641.3|175551.3|175641.4|175551.4|175640.8|175550.8|6
1726672470000|2024-09-18 15:14:30|175639.4|175549.4|175639.4|175549.4|175639.5|175549.5|175639.3|175549.3|4
1726672480000|2024-09-18 15:14:40|175639.3|175549.3|175635.7|175545.7|175642.3|175552.3|175635.7|175545.7|6
1726672490000|2024-09-18 15:14:50|175629.5|175539.5|175626.1|175536.1|175631.8|175541.8|175624.7|175534.7|10
1726672500000|2024-09-18 15:15:00|175622.5|175532.5|175616.8|175526.8|175627.7|175537.7|175616.6|175526.6|8
1726672510000|2024-09-18 15:15:10|175617.1|175527.1|175618.6|175528.6|175618.6|175528.6|175617.1|175527.1|3
1726672520000|2024-09-18 15:15:20|175622.2|175532.2|175627.6|175537.6|175627.6|175537.6|175622.2|175532.2|3
1726672530000|2024-09-18 15:15:30|175626.3|175536.3|175616.1|175526.1|175629|175539|175613.2|175523.2|8
1726672540000|2024-09-18 15:15:40|175615.2|175525.2|175606.7|175516.7|175618.1|175528.1|175596.8|175506.8|11
1726672550000|2024-09-18 15:15:50|175607|175517|175605.4|175515.4|175607.2|175517.2|175605.4|175515.4|3
1726672560000|2024-09-18 15:16:00|175604.1|175514.1|175592.9|175502.9|175604.1|175514.1|175585.8|175495.8|10
1726672570000|2024-09-18 15:16:10|175593.2|175503.2|175595.8|175505.8|175595.8|175505.8|175591.1|175501.1|5
1726672580000|2024-09-18 15:16:20|175594.1|175504.1|175612.7|175522.7|175612.7|175522.7|175594.1|175504.1|8
1726672590000|2024-09-18 15:16:30|175612.9|175522.9|175640.6|175550.6|175640.6|175550.6|175605.2|175515.2|10
1726672600000|2024-09-18 15:16:40|175641.3|175551.3|175640.2|175550.2|175643.8|175553.8|175623.9|175533.9|11
1726672610000|2024-09-18 15:16:50|175640.8|175550.8|175635.5|175545.5|175641.1|175551.1|175625.7|175535.7|6
1726672620000|2024-09-18 15:17:00|175636.7|175546.7|175616.1|175526.1|175639.5|175549.5|175616.1|175526.1|10
1726672630000|2024-09-18 15:17:10|175619.5|175529.5|175617.8|175527.8|175619.5|175529.5|175614.1|175524.1|6
1726672640000|2024-09-18 15:17:20|175617.9|175527.9|175618.7|175528.7|175619|175529|175614.4|175524.4|5
1726672650000|2024-09-18 15:17:30|175618.6|175528.6|175618.6|175528.6|175618.6|175528.6|175618.6|175528.6|1
1726672660000|2024-09-18 15:17:40|175610.8|175520.8|175620|175530|175620|175530|175610.8|175520.8|5
1726672670000|2024-09-18 15:17:50|175616|175526|175608.2|175518.2|175620.6|175530.6|175608|175518|12
1726672680000|2024-09-18 15:18:00|175607.4|175517.4|175607.8|175517.8|175607.8|175517.8|175607.4|175517.4|5
1726672700000|2024-09-18 15:18:20|175615.6|175525.6|175655.3|175525.3|175663.4|175533.4|175615.6|175525.3|11
1726672710000|2024-09-18 15:18:30|175654.6|175524.6|175654.1|175524.1|175655.3|175525.3|175654.1|175524.1|4
1726672720000|2024-09-18 15:18:40|175656.5|175526.5|175650.1|175520.1|175656.5|175526.5|175649|175519|6
1726672730000|2024-09-18 15:18:50|175651.1|175521.1|175639.1|175509.1|175654.2|175524.2|175639.1|175509.1|20
1726672740000|2024-09-18 15:19:00|175641.1|175511.1|175644.2|175514.2|175651.6|175521.6|175641.1|175511.1|15
1726672750000|2024-09-18 15:19:10|175643.3|175513.3|175631.6|175501.6|175643.3|175513.3|175631.6|175501.6|25
1726672760000|2024-09-18 15:19:20|175631.8|175501.8|175635.5|175505.5|175638.2|175508.2|175627.1|175497.1|18
1726672770000|2024-09-18 15:19:30|175635.2|175505.2|175632.8|175502.8|175646.5|175516.5|175626.7|175496.7|23
1726672780000|2024-09-18 15:19:40|175632.9|175502.9|175634.7|175504.7|175640.4|175510.4|175629.6|175499.6|26
1726672790000|2024-09-18 15:19:50|175636.2|175506.2|175645.5|175515.5|175647.1|175517.1|175634.6|175504.6|15
1726672800000|2024-09-18 15:20:00|175641.5|175511.5|175654.8|175524.8|175654.8|175524.8|175641.5|175511.5|10
1726672810000|2024-09-18 15:20:10|175652.6|175522.6|175639.7|175509.7|175663.4|175533.4|175637.6|175507.6|18
1726672820000|2024-09-18 15:20:20|175639.6|175509.6|175625.1|175495.1|175639.9|175526|175605.3|175495.1|13
1726672830000|2024-09-18 15:20:30|175630.1|175500.1|175593.4|175503.4|175630.1|175510.6|175586.3|175495.5|17
1726672840000|2024-09-18 15:20:40|175594|175504|175590.8|175500.8|175599.8|175509.8|175582.6|175492.6|12
1726672850000|2024-09-18 15:20:50|175590.7|175500.7|175598.8|175508.8|175600.1|175510.1|175587.9|175497.9|10
1726672860000|2024-09-18 15:21:00|175589.4|175499.4|175602.5|175512.5|175610.4|175520.4|175589.4|175499.4|18
1726672870000|2024-09-18 15:21:10|175603.1|175513.1|175604.4|175514.4|175604.5|175514.5|175593.5|175503.5|9
1726672880000|2024-09-18 15:21:20|175602.2|175512.2|175596.7|175506.7|175604.9|175514.9|175595.7|175505.7|6
1726672890000|2024-09-18 15:21:30|175604.4|175514.4|175608.5|175518.5|175612|175522|175603.8|175513.8|8
1726672900000|2024-09-18 15:21:40|175605.8|175515.8|175601.5|175511.5|175611.2|175521.2|175601|175511|17
1726672910000|2024-09-18 15:21:50|175605.6|175515.6|175586|175496|175612.6|175522.6|175586|175496|16
1726672920000|2024-09-18 15:22:00|175599.6|175509.6|175597.1|175507.1|175606.6|175516.6|175586|175496|18
1726672930000|2024-09-18 15:22:10|175598.1|175508.1|175590.7|175500.7|175598.1|175508.1|175590.7|175500.7|9
1726672940000|2024-09-18 15:22:20|175582.5|175492.5|175597.4|175507.4|175597.4|175507.4|175582.3|175492.3|8
1726672950000|2024-09-18 15:22:30|175597.1|175507.1|175598.1|175508.1|175598.3|175508.3|175592.5|175502.5|10
1726672960000|2024-09-18 15:22:40|175600.7|175510.7|175593.2|175503.2|175604.3|175514.3|175593.2|175503.2|9
1726672970000|2024-09-18 15:22:50|175597.1|175507.1|175593.3|175503.3|175600.1|175510.1|175593.3|175503.3|9
1726672980000|2024-09-18 15:23:00|175598.2|175508.2|175601.4|175511.4|175601.4|175511.4|175597.8|175507.8|9
1726672990000|2024-09-18 15:23:10|175601.5|175511.5|175610.2|175520.2|175610.9|175520.9|175601.4|175511.4|5
1726673000000|2024-09-18 15:23:20|175609|175519|175608.4|175518.4|175609|175519|175608.4|175518.4|2
1726673010000|2024-09-18 15:23:30|175608.9|175518.9|175625|175535|175625|175535|175608.9|175518.9|19
1726673020000|2024-09-18 15:23:40|175624.8|175534.8|175624.8|175534.8|175624.8|175534.8|175624.8|175534.8|1
1726673030000|2024-09-18 15:23:50|175619.8|175529.8|175621.1|175531.1|175627.9|175537.9|175617.1|175527.1|12
1726673040000|2024-09-18 15:24:00|175622.1|175532.1|175617.8|175527.8|175622.1|175532.1|175617.3|175527.3|11
1726673050000|2024-09-18 15:24:10|175617.7|175527.7|175598.9|175508.9|175617.7|175527.7|175593.4|175503.4|10
1726673060000|2024-09-18 15:24:20|175600.1|175510.1|175606|175516|175607.5|175517.5|175600.1|175510.1|8
1726673070000|2024-09-18 15:24:30|175607.2|175517.2|175600.4|175510.4|175607.2|175517.2|175580.9|175490.9|22
1726673080000|2024-09-18 15:24:40|175593.7|175503.7|175587|175497|175598.6|175508.6|175581.4|175491.4|18
1726673090000|2024-09-18 15:24:50|175581.4|175491.4|175590.6|175500.6|175590.6|175500.6|175581.4|175491.4|8
1726673100000|2024-09-18 15:25:00|175584.8|175494.8|175589.8|175499.8|175590.6|175500.6|175583.3|175493.3|15
1726673110000|2024-09-18 15:25:10|175592.6|175502.6|175589.7|175499.7|175592.8|175502.8|175589.6|175499.6|4
1726673120000|2024-09-18 15:25:20|175594.9|175504.9|175596.6|175506.6|175596.6|175506.6|175594.9|175504.9|4
1726673130000|2024-09-18 15:25:30|175579.5|175489.5|175590.3|175500.3|175604|175514|175579.5|175489.5|15
1726673140000|2024-09-18 15:25:40|175590.5|175500.5|175597.2|175507.2|175601.9|175511.9|175583.8|175493.8|17
1726673150000|2024-09-18 15:25:50|175597.3|175507.3|175598.4|175508.4|175598.7|175508.7|175597.3|175507.3|4
1726673160000|2024-09-18 15:26:00|175598.8|175508.8|175601.7|175511.7|175601.7|175511.7|175596.6|175506.6|9
1726673170000|2024-09-18 15:26:10|175601.5|175511.5|175602.5|175512.5|175602.5|175512.5|175601.5|175511.5|3
1726673180000|2024-09-18 15:26:20|175602.3|175512.3|175601.9|175511.9|175602.3|175512.3|175598|175508|8
1726673190000|2024-09-18 15:26:30|175602.5|175512.5|175601|175511|175602.5|175512.5|175597.7|175507.7|8
1726673200000|2024-09-18 15:26:40|175607.9|175517.9|175606.5|175516.5|175610.2|175520.2|175590.7|175500.7|12
1726673210000|2024-09-18 15:26:50|175606.8|175516.8|175603.6|175513.6|175608.7|175518.7|175597.2|175507.2|8
1726673220000|2024-09-18 15:27:00|175602.5|175512.5|175603.2|175513.2|175603.2|175513.2|175602.4|175512.4|4
1726673230000|2024-09-18 15:27:10|175603.9|175513.9|175597.8|175507.8|175603.9|175513.9|175597.8|175507.8|5
1726673240000|2024-09-18 15:27:20|175597.2|175507.2|175597.2|175507.2|175597.2|175507.2|175597.2|175507.2|1
1726673250000|2024-09-18 15:27:30|175597.1|175507.1|175599.9|175509.9|175599.9|175509.9|175585.3|175495.3|5
1726673260000|2024-09-18 15:27:40|175600.1|175510.1|175598.6|175508.6|175600.1|175510.1|175589.8|175499.8|5
1726673270000|2024-09-18 15:27:50|175596|175506|175597.3|175507.3|175601.7|175511.7|175595.4|175505.4|9
1726673280000|2024-09-18 15:28:00|175597.4|175507.4|175598.4|175508.4|175603.6|175513.6|175596.6|175506.6|13
1726673290000|2024-09-18 15:28:10|175598.8|175508.8|175551.3|175461.3|175598.8|175508.8|175551.3|175461.3|18
1726673300000|2024-09-18 15:28:20|175552.1|175462.1|175549|175459|175554.1|175464.1|175539.3|175449.3|12
1726673310000|2024-09-18 15:28:30|175549.4|175459.4|175549.4|175459.4|175549.7|175459.7|175549.4|175459.4|3
1726673320000|2024-09-18 15:28:40|175549.5|175459.5|175549.1|175459.1|175554|175464|175539.5|175449.5|12
1726673330000|2024-09-18 15:28:50|175549.7|175459.7|175528.7|175438.7|175550.2|175460.2|175516.2|175426.2|11
1726673340000|2024-09-18 15:29:00|175528.1|175438.1|175516.3|175426.3|175528.8|175438.8|175510.4|175420.4|10
1726673350000|2024-09-18 15:29:10|175515.5|175425.5|175531.2|175441.2|175531.2|175441.2|175514.4|175424.4|8
1726673360000|2024-09-18 15:29:20|175531.5|175441.5|175535.6|175445.6|175535.6|175445.6|175531.4|175441.4|7
1726673370000|2024-09-18 15:29:30|175536.1|175446.1|175528.5|175438.5|175537.5|175447.5|175528.1|175438.1|8
1726673380000|2024-09-18 15:29:40|175531.5|175441.5|175528.1|175438.1|175531.5|175441.5|175523.6|175433.6|13
1726673390000|2024-09-18 15:29:50|175529.9|175439.9|175523.3|175433.3|175529.9|175439.9|175513.5|175423.5|10
1726673400000|2024-09-18 15:30:00|175519.9|175429.9|175544|175454|175555.4|175454|175519.7|175414.9|25
1726673410000|2024-09-18 15:30:10|175544.7|175454.7|175539|175449|175544.7|175454.7|175516.1|175426.1|15
1726673420000|2024-09-18 15:30:20|175540|175450|175548.2|175458.2|175550.5|175460.5|175540|175450|17
1726673430000|2024-09-18 15:30:30|175544.3|175454.3|175547.6|175457.6|175551.8|175461.8|175541.3|175451.3|24
1726673440000|2024-09-18 15:30:40|175556.6|175466.6|175588.4|175498.4|175590.1|175500.1|175556.6|175466.6|28
1726673450000|2024-09-18 15:30:50|175581.5|175491.5|175611.1|175521.1|175621.3|175531.3|175580.1|175490.1|32
1726673460000|2024-09-18 15:31:00|175606.4|175516.4|175604.1|175514.1|175606.4|175516.4|175598.4|175508.4|21
1726673470000|2024-09-18 15:31:10|175600.5|175510.5|175606.3|175516.3|175607.7|175517.7|175600.5|175510.5|15
1726673480000|2024-09-18 15:31:20|175610.2|175520.2|175611.5|175521.5|175611.9|175521.9|175603.9|175513.9|14
1726673490000|2024-09-18 15:31:30|175610.4|175520.4|175603.8|175513.8|175610.4|175520.4|175603.8|175513.8|5
1726673500000|2024-09-18 15:31:40|175605.3|175515.3|175606.6|175516.6|175606.6|175516.6|175596.5|175506.5|12
1726673510000|2024-09-18 15:31:50|175609.5|175519.5|175601.5|175511.5|175609.5|175519.5|175599.3|175509.3|20
1726673520000|2024-09-18 15:32:00|175596.7|175506.7|175602|175512|175609.4|175519.4|175596.7|175506.7|15
1726673530000|2024-09-18 15:32:10|175606.2|175516.2|175609.7|175519.7|175609.7|175519.7|175600.4|175510.4|16
1726673540000|2024-09-18 15:32:20|175606.4|175516.4|175604.6|175514.6|175618.4|175528.4|175604.2|175514.2|16
1726673550000|2024-09-18 15:32:30|175604.4|175514.4|175614.7|175524.7|175623.5|175533.5|175604.4|175514.4|12
1726673560000|2024-09-18 15:32:40|175620.1|175530.1|175626.4|175536.4|175628.4|175538.4|175620.1|175530.1|10
1726673570000|2024-09-18 15:32:50|175627.1|175537.1|175624.5|175534.5|175630.9|175540.9|175624.5|175534.5|8
1726673580000|2024-09-18 15:33:00|175624.1|175534.1|175633.4|175543.4|175633.4|175543.4|175624.1|175534.1|10
1726673590000|2024-09-18 15:33:10|175633.3|175543.3|175637.6|175547.6|175637.7|175547.7|175632|175542|9
1726673600000|2024-09-18 15:33:20|175631.9|175541.9|175631|175541|175633.3|175543.3|175628.7|175538.7|8
1726673610000|2024-09-18 15:33:30|175626.3|175536.3|175621.6|175531.6|175626.3|175536.3|175621.5|175531.5|5
1726673620000|2024-09-18 15:33:40|175621.1|175531.1|175621.4|175531.4|175621.4|175531.4|175621.1|175531.1|3
1726673630000|2024-09-18 15:33:50|175620.9|175530.9|175611.4|175521.4|175620.9|175530.9|175611.3|175521.3|8
1726673640000|2024-09-18 15:34:00|175618|175528|175607.5|175517.5|175625.7|175535.7|175607.5|175517.5|12
1726673650000|2024-09-18 15:34:10|175606.5|175516.5|175605.8|175515.8|175618|175528|175605.1|175515.1|8
1726673660000|2024-09-18 15:34:20|175607.8|175517.8|175602|175512|175607.8|175517.8|175596.2|175506.2|14
1726673670000|2024-09-18 15:34:30|175598|175508|175597.6|175507.6|175605.9|175515.9|175595.4|175505.4|18
1726673680000|2024-09-18 15:34:40|175607.3|175517.3|175618|175528|175623.1|175533.1|175597.6|175507.6|11
1726673690000|2024-09-18 15:34:50|175615.8|175525.8|175621.1|175531.1|175623.5|175533.5|175609.8|175519.8|6
1726673700000|2024-09-18 15:35:00|175627.9|175537.9|175629.6|175539.6|175630|175540|175622.3|175532.3|12
1726673710000|2024-09-18 15:35:10|175631.3|175541.3|175633.3|175543.3|175633.3|175543.3|175625.6|175535.6|7
1726673720000|2024-09-18 15:35:20|175634.1|175544.1|175635.9|175545.9|175635.9|175545.9|175627.3|175537.3|11
1726673730000|2024-09-18 15:35:30|175636|175546|175633.7|175543.7|175636.1|175546.1|175633.7|175543.7|4
1726673740000|2024-09-18 15:35:40|175633.5|175543.5|175616.6|175526.6|175646|175556|175616.6|175526.6|10
1726673750000|2024-09-18 15:35:50|175617.6|175527.6|175635|175505|175635|175529.1|175615.2|175505|7
1726673760000|2024-09-18 15:36:00|175634.8|175504.8|175633.3|175503.3|175637.8|175507.8|175633.3|175503.3|5
1726673770000|2024-09-18 15:36:10|175633.5|175503.5|175613.9|175523.9|175636.7|175527.8|175613.9|175503.3|6
1726673780000|2024-09-18 15:36:20|175616|175526|175623.1|175533.1|175623.1|175533.1|175616|175526|8
1726673790000|2024-09-18 15:36:30|175621.8|175531.8|175619.9|175529.9|175630.7|175540.7|175619.9|175529.9|11
1726673800000|2024-09-18 15:36:40|175618.7|175528.7|175623.4|175533.4|175626.5|175536.5|175618.7|175528.7|9
1726673810000|2024-09-18 15:36:50|175623|175533|175617.7|175527.7|175623.7|175533.7|175617.7|175527.7|5
1726673820000|2024-09-18 15:37:00|175622.1|175532.1|175618.7|175528.7|175622.1|175532.1|175614.5|175524.5|12
1726673830000|2024-09-18 15:37:10|175619.1|175529.1|175627.5|175537.5|175631.1|175541.1|175619.1|175529.1|12
1726673840000|2024-09-18 15:37:20|175625.7|175535.7|175627.3|175537.3|175634.7|175544.7|175625.5|175535.5|11
1726673850000|2024-09-18 15:37:30|175630.6|175540.6|175626.9|175536.9|175630.6|175540.6|175626.5|175536.5|8
1726673860000|2024-09-18 15:37:40|175627.7|175537.7|175628.9|175538.9|175628.9|175538.9|175627.7|175537.7|2
1726673870000|2024-09-18 15:37:50|175627.6|175537.6|175619.3|175529.3|175628.3|175538.3|175617.7|175527.7|18
1726673890000|2024-09-18 15:38:10|175619.2|175529.2|175632.4|175542.4|175632.4|175542.4|175618.5|175528.5|11
1726673900000|2024-09-18 15:38:20|175631.6|175541.6|175611.5|175521.5|175631.6|175541.6|175607.3|175517.3|11
1726673910000|2024-09-18 15:38:30|175608.7|175518.7|175622.7|175532.7|175622.7|175532.7|175608.7|175518.7|6
1726673920000|2024-09-18 15:38:40|175622|175532|175622.3|175532.3|175623.2|175533.2|175621.7|175531.7|7
1726673930000|2024-09-18 15:38:50|175619.4|175529.4|175621|175531|175621.1|175531.1|175617.7|175527.7|5
1726673940000|2024-09-18 15:39:00|175620.9|175530.9|175629.9|175539.9|175632.6|175542.6|175619.7|175529.7|8
1726673950000|2024-09-18 15:39:10|175629.5|175539.5|175632.6|175542.6|175638.5|175548.5|175629.5|175539.5|5
1726673960000|2024-09-18 15:39:20|175633|175543|175633.3|175543.3|175634.5|175544.5|175633|175543|4
1726673970000|2024-09-18 15:39:30|175633.8|175543.8|175630.6|175540.6|175634.3|175544.3|175630.6|175540.6|7
1726673980000|2024-09-18 15:39:40|175629.8|175539.8|175639.1|175549.1|175639.1|175549.1|175629.3|175539.3|5
1726673990000|2024-09-18 15:39:50|175640.2|175550.2|175638.3|175548.3|175640.2|175550.2|175635.8|175545.8|6
1726674000000|2024-09-18 15:40:00|175638.7|175548.7|175632.9|175542.9|175645.4|175555.4|175632.9|175542.9|9
1726674010000|2024-09-18 15:40:10|175630.8|175540.8|175631.1|175541.1|175631.1|175541.1|175629.1|175539.1|5
1726674020000|2024-09-18 15:40:20|175635.5|175545.5|175635.9|175545.9|175640.9|175550.9|175630.7|175540.7|11
1726674030000|2024-09-18 15:40:30|175636.2|175546.2|175628.9|175538.9|175643.4|175553.4|175627.1|175537.1|7
1726674040000|2024-09-18 15:40:40|175626.5|175536.5|175626.5|175536.5|175628.4|175538.4|175625.2|175535.2|8
1726674050000|2024-09-18 15:40:50|175628.7|175538.7|175631.1|175541.1|175631.9|175541.9|175628.7|175538.7|5
1726674060000|2024-09-18 15:41:00|175631.4|175541.4|175631.6|175541.6|175633.3|175543.3|175631.4|175541.4|7
1726674070000|2024-09-18 15:41:10|175633.8|175543.8|175631.7|175541.7|175633.8|175543.8|175631.7|175541.7|2
1726674080000|2024-09-18 15:41:20|175631.3|175541.3|175667|175537|175672.8|175569|175631.3|175537|15
1726674090000|2024-09-18 15:41:30|175666.4|175536.4|175665.4|175535.4|175666.4|175536.4|175661.7|175531.7|5
1726674100000|2024-09-18 15:41:40|175665.3|175535.3|175666.7|175536.7|175666.7|175536.7|175665.3|175535.3|2
1726674110000|2024-09-18 15:41:50|175666|175536|175661|175531|175666|175536|175661|175531|7
1726674120000|2024-09-18 15:42:00|175661.8|175531.8|175638.9|175548.9|175666.9|175549|175638.5|175531.1|13
1726674130000|2024-09-18 15:42:10|175639|175549|175637|175547|175642.5|175552.5|175637|175547|4
1726674140000|2024-09-18 15:42:20|175633.8|175543.8|175637.6|175547.6|175640.7|175550.7|175633.8|175543.8|7
1726674150000|2024-09-18 15:42:30|175641|175551|175638.6|175548.6|175643.8|175553.8|175637.5|175547.5|7
1726674160000|2024-09-18 15:42:40|175642.6|175552.6|175637.5|175547.5|175642.6|175552.6|175637.2|175547.2|10
1726674170000|2024-09-18 15:42:50|175637.6|175547.6|175640.1|175550.1|175640.1|175550.1|175637.6|175547.6|2
1726674180000|2024-09-18 15:43:00|175639.6|175549.6|175658.6|175568.6|175671.2|175581.2|175639.6|175549.6|14
1726674190000|2024-09-18 15:43:10|175657.8|175567.8|175686|175596|175697.9|175607.9|175657.8|175567.8|15
1726674200000|2024-09-18 15:43:20|175685.8|175595.8|175686.4|175596.4|175695|175605|175681.2|175591.2|11
1726674210000|2024-09-18 15:43:30|175691.9|175601.9|175680.8|175590.8|175691.9|175601.9|175680.8|175590.8|5
1726674220000|2024-09-18 15:43:40|175676.8|175586.8|175691.3|175601.3|175699.8|175609.8|175676.8|175586.8|9
1726674230000|2024-09-18 15:43:50|175691.6|175601.6|175690|175600|175691.6|175601.6|175690|175600|4
1726674240000|2024-09-18 15:44:00|175697.7|175607.7|175700|175610|175701.6|175611.6|175690|175600|13
1726674250000|2024-09-18 15:44:10|175699.9|175609.9|175701.2|175611.2|175705.7|175615.7|175693.3|175603.3|9
1726674260000|2024-09-18 15:44:20|175701.5|175611.5|175702.8|175612.8|175702.8|175612.8|175697.2|175607.2|11
1726674270000|2024-09-18 15:44:30|175702.7|175612.7|175701.2|175611.2|175702.7|175612.7|175701|175611|6
1726674280000|2024-09-18 15:44:40|175703.5|175613.5|175700.2|175610.2|175707.4|175617.4|175700.2|175610.2|15
1726674290000|2024-09-18 15:44:50|175700.1|175610.1|175697.5|175607.5|175701.4|175611.4|175697.5|175607.5|6
1726674300000|2024-09-18 15:45:00|175696.5|175606.5|175696.8|175606.8|175699|175609|175696.4|175606.4|6
1726674310000|2024-09-18 15:45:10|175697.1|175607.1|175693.6|175603.6|175699|175609|175684.8|175594.8|12
1726674320000|2024-09-18 15:45:20|175693.8|175603.8|175693.4|175603.4|175693.8|175603.8|175693.4|175603.4|2
1726674330000|2024-09-18 15:45:30|175693.3|175603.3|175689.9|175599.9|175693.5|175603.5|175683|175593|11
1726674340000|2024-09-18 15:45:40|175693.2|175603.2|175696.7|175606.7|175699.4|175609.4|175688.2|175598.2|9
1726674350000|2024-09-18 15:45:50|175697|175607|175703|175613|175703|175613|175697|175607|7
1726674360000|2024-09-18 15:46:00|175712.2|175622.2|175700.8|175610.8|175712.2|175622.2|175699.2|175609.2|6
1726674370000|2024-09-18 15:46:10|175700.9|175610.9|175700.7|175610.7|175700.9|175610.9|175700.7|175610.7|3
1726674380000|2024-09-18 15:46:20|175699.1|175609.1|175688.7|175598.7|175699.1|175609.1|175688.7|175598.7|7
1726674390000|2024-09-18 15:46:30|175688.9|175598.9|175686|175596|175689.5|175599.5|175685.1|175595.1|5
1726674400000|2024-09-18 15:46:40|175689.5|175599.5|175688.7|175598.7|175699.8|175609.8|175684.8|175594.8|14
1726674410000|2024-09-18 15:46:50|175692.7|175602.7|175690.3|175600.3|175692.7|175602.7|175687.4|175597.4|10
1726674420000|2024-09-18 15:47:00|175692.7|175602.7|175696.4|175606.4|175704.1|175614.1|175690.5|175600.5|5
1726674430000|2024-09-18 15:47:10|175695.6|175605.6|175696.9|175606.9|175699.7|175609.7|175694.1|175604.1|7
1726674440000|2024-09-18 15:47:20|175697.3|175607.3|175702.5|175612.5|175706|175616|175697.3|175607.3|10
1726674450000|2024-09-18 15:47:30|175701.9|175611.9|175704.2|175614.2|175704.2|175614.2|175700.8|175610.8|4
1726674460000|2024-09-18 15:47:40|175701|175611|175701.9|175611.9|175701.9|175611.9|175701|175611|3
1726674470000|2024-09-18 15:47:50|175702|175612|175703.2|175613.2|175706.4|175616.4|175702|175612|5
1726674480000|2024-09-18 15:48:00|175706.2|175616.2|175700.7|175610.7|175706.2|175616.2|175698|175608|9
1726674490000|2024-09-18 15:48:10|175700.2|175610.2|175667.1|175577.1|175700.2|175610.2|175665.9|175575.9|10
1726674500000|2024-09-18 15:48:20|175669.2|175579.2|175668.6|175578.6|175670.7|175580.7|175667.1|175577.1|12
1726674510000|2024-09-18 15:48:30|175669.2|175579.2|175668|175578|175669.2|175579.2|175668|175578|3
1726674520000|2024-09-18 15:48:40|175665.9|175575.9|175666.3|175576.3|175668.6|175578.6|175665|175575|7
1726674530000|2024-09-18 15:48:50|175665.9|175575.9|175665.1|175575.1|175665.9|175575.9|175664.5|175574.5|5
1726674540000|2024-09-18 15:49:00|175667.8|175577.8|175666|175576|175667.8|175577.8|175666|175576|6
1726674550000|2024-09-18 15:49:10|175666.2|175576.2|175665.7|175575.7|175670.7|175580.7|175665.5|175575.5|9
1726674560000|2024-09-18 15:49:20|175666.1|175576.1|175659.8|175569.8|175666.5|175576.5|175658|175568|8
1726674570000|2024-09-18 15:49:30|175659.7|175569.7|175650.1|175560.1|175659.8|175569.8|175649.5|175559.5|7
1726674580000|2024-09-18 15:49:40|175650.7|175560.7|175644.7|175554.7|175650.7|175560.7|175644.6|175554.6|12
1726674590000|2024-09-18 15:49:50|175643.3|175553.3|175643|175553|175643.3|175553.3|175643|175553|3
1726674600000|2024-09-18 15:50:00|175643.3|175553.3|175639.5|175549.5|175643.3|175553.3|175639.5|175549.5|4
1726674610000|2024-09-18 15:50:10|175639.4|175549.4|175619.6|175529.6|175639.4|175549.4|175618|175528|13
1726674620000|2024-09-18 15:50:20|175621.6|175531.6|175627.2|175537.2|175627.2|175537.2|175621.6|175531.6|7
1726674630000|2024-09-18 15:50:30|175627.3|175537.3|175625|175535|175627.5|175537.5|175621.4|175531.4|9
1726674640000|2024-09-18 15:50:40|175625.1|175535.1|175623.9|175533.9|175625.1|175535.1|175622.5|175532.5|6
1726674650000|2024-09-18 15:50:50|175622.5|175532.5|175617.3|175527.3|175622.5|175532.5|175617.2|175527.2|9
1726674660000|2024-09-18 15:51:00|175617.5|175527.5|175620.7|175530.7|175620.7|175530.7|175617.5|175527.5|11
1726674670000|2024-09-18 15:51:10|175619|175529|175615|175525|175619.8|175529.8|175613.5|175523.5|12
1726674680000|2024-09-18 15:51:20|175616.5|175526.5|175618.4|175528.4|175619.4|175529.4|175616.5|175526.5|6
1726674690000|2024-09-18 15:51:30|175618.3|175528.3|175633.7|175543.7|175633.7|175543.7|175615.2|175525.2|12
1726674700000|2024-09-18 15:51:40|175635|175545|175645.2|175555.2|175646.7|175556.7|175635|175545|7
1726674710000|2024-09-18 15:51:50|175646.7|175556.7|175659.2|175569.2|175660.5|175570.5|175645.4|175555.4|12
1726674720000|2024-09-18 15:52:00|175660.9|175570.9|175677.4|175587.4|175691.1|175601.1|175660.9|175570.9|16
1726674730000|2024-09-18 15:52:10|175677.1|175587.1|175702.5|175612.5|175709.6|175619.6|175677.1|175587.1|32
1726674740000|2024-09-18 15:52:20|175701.5|175611.5|175696.1|175606.1|175706.4|175616.4|175694.4|175604.4|19
1726674750000|2024-09-18 15:52:30|175695.7|175605.7|175698.3|175608.3|175702.7|175612.7|175694.8|175604.8|17
1726674760000|2024-09-18 15:52:40|175699.4|175609.4|175708.9|175618.9|175711.9|175621.9|175699.4|175609.4|10
1726674770000|2024-09-18 15:52:50|175707.7|175617.7|175700.7|175610.7|175710.8|175620.8|175700.3|175610.3|8
1726674780000|2024-09-18 15:53:00|175701.4|175611.4|175705.5|175615.5|175709.1|175619.1|175698.1|175608.1|11
1726674790000|2024-09-18 15:53:10|175698.1|175608.1|175694.9|175604.9|175702.8|175612.8|175694.3|175604.3|12
1726674800000|2024-09-18 15:53:20|175696.6|175606.6|175604.8|175514.8|175697.1|175607.1|175604.8|175514.8|12
1726674810000|2024-09-18 15:53:30|175605.7|175515.7|175598.4|175508.4|175605.7|175515.7|175598.4|175508.4|14
1726674820000|2024-09-18 15:53:40|175601.2|175511.2|175686.5|175596.5|175687.6|175597.6|175599.1|175509.1|20
1726674830000|2024-09-18 15:53:50|175675.8|175585.8|175679.1|175589.1|175686.5|175596.5|175674.4|175584.4|13
1726674840000|2024-09-18 15:54:00|175674.9|175584.9|175682|175592|175690.7|175600.7|175672.4|175582.4|12
1726674850000|2024-09-18 15:54:10|175678|175588|175677.3|175587.3|175686|175596|175676.7|175586.7|18
1726674860000|2024-09-18 15:54:20|175676.9|175586.9|175679|175589|175682.8|175592.8|175673.4|175583.4|13
1726674870000|2024-09-18 15:54:30|175679.5|175589.5|175674.6|175584.6|175688.9|175598.9|175674.6|175584.6|13
1726674880000|2024-09-18 15:54:40|175680.5|175590.5|175687.6|175597.6|175689.1|175599.1|175679.5|175589.5|16
1726674890000|2024-09-18 15:54:50|175688.4|175598.4|175692.5|175602.5|175702.8|175612.8|175688.4|175598.4|11
1726674900000|2024-09-18 15:55:00|175691.2|175601.2|175678.4|175588.4|175696.7|175606.7|175678.4|175588.4|26
1726674910000|2024-09-18 15:55:10|175688|175598|175675.8|175585.8|175692.9|175602.9|175675.7|175585.7|21
1726674920000|2024-09-18 15:55:20|175685.3|175595.3|175682.6|175592.6|175686.3|175596.3|175675.8|175585.8|20
1726674930000|2024-09-18 15:55:30|175681.8|175591.8|175684.6|175594.6|175685.2|175595.2|175671.7|175581.7|14
1726674940000|2024-09-18 15:55:40|175684.5|175594.5|175681.2|175591.2|175685.6|175595.6|175675.3|175585.3|20
1726674950000|2024-09-18 15:55:50|175674.9|175584.9|175684|175594|175687.8|175597.8|175674.9|175584.9|20
1726674960000|2024-09-18 15:56:00|175681.4|175591.4|175683.3|175593.3|175685.4|175595.4|175674.6|175584.6|21
1726674970000|2024-09-18 15:56:10|175679.1|175589.1|175688.9|175598.9|175689.7|175599.7|175672.5|175582.5|21
1726674980000|2024-09-18 15:56:20|175686.9|175596.9|175676.6|175586.6|175686.9|175596.9|175672.9|175582.9|19
1726674990000|2024-09-18 15:56:30|175682|175592|175680.9|175590.9|175685|175595|175671.3|175581.3|25
1726675000000|2024-09-18 15:56:40|175682.6|175592.6|175683.2|175593.2|175686.7|175596.7|175675.5|175585.5|23
1726675010000|2024-09-18 15:56:50|175679.7|175589.7|175692.2|175602.2|175700.2|175610.2|175675.8|175585.8|18
1726675020000|2024-09-18 15:57:00|175692.6|175602.6|175708|175618|175729.2|175620.7|175691.7|175599.2|20
1726675030000|2024-09-18 15:57:10|175714.5|175624.5|175713|175623|175714.5|175624.5|175705.8|175615.8|4
1726675040000|2024-09-18 15:57:20|175710.2|175620.2|175714.8|175624.8|175721.3|175631.3|175707.9|175617.9|11
1726675050000|2024-09-18 15:57:30|175713.8|175623.8|175726.2|175596.2|175726.8|175630.5|175713.8|175596.2|5
1726675060000|2024-09-18 15:57:40|175726.1|175596.1|175727.1|175597.1|175730.3|175600.3|175725.9|175595.9|8
1726675070000|2024-09-18 15:57:50|175729.6|175599.6|175727.4|175597.4|175729.6|175599.6|175727.4|175597.4|3
1726675080000|2024-09-18 15:58:00|175713.3|175623.3|175711.5|175621.5|175713.3|175623.3|175711.5|175621.5|2
1726675090000|2024-09-18 15:58:10|175711.2|175621.2|175712.1|175622.1|175712.4|175622.4|175711.2|175621.2|3
1726675100000|2024-09-18 15:58:20|175712.4|175622.4|175712.3|175622.3|175712.4|175622.4|175712.1|175622.1|3
1726675110000|2024-09-18 15:58:30|175712.5|175622.5|175714.3|175624.3|175714.3|175624.3|175703.2|175613.2|9
1726675120000|2024-09-18 15:58:40|175707.8|175617.8|175707.2|175617.2|175708.2|175618.2|175703.1|175613.1|8
1726675130000|2024-09-18 15:58:50|175706.7|175616.7|175705.9|175615.9|175707.6|175617.6|175705.9|175615.9|7
1726675140000|2024-09-18 15:59:00|175681.1|175591.1|175699.3|175609.3|175704.1|175614.1|175678.1|175588.1|13
1726675150000|2024-09-18 15:59:10|175700.1|175610.1|175703.9|175613.9|175709.3|175619.3|175698.8|175608.8|12
1726675160000|2024-09-18 15:59:20|175707.5|175617.5|175710|175620|175712.8|175622.8|175701.8|175611.8|12
1726675170000|2024-09-18 15:59:30|175717.5|175627.5|175711|175621|175717.5|175627.5|175710.6|175620.6|8
1726675180000|2024-09-18 15:59:40|175714.4|175624.4|175723.5|175633.5|175723.5|175633.5|175714.3|175624.3|9
1726675190000|2024-09-18 15:59:50|175723.9|175633.9|175697.8|175607.8|175743.9|175633.9|175685.9|175595.9|21
1726675200000|2024-09-18 16:00:00|175691.3|175601.3|175680.7|175590.7|175691.3|175601.3|175680.7|175590.7|21
1726675210000|2024-09-18 16:00:10|175684.6|175594.6|175699.3|175569.3|175704.8|175594.6|175680.3|175569.3|12
1726675220000|2024-09-18 16:00:20|175697.6|175567.6|175695.1|175565.1|175697.6|175567.6|175690.7|175560.7|11
1726675230000|2024-09-18 16:00:30|175695.4|175565.4|175668.4|175538.4|175701.7|175571.7|175668.2|175538.2|11
1726675240000|2024-09-18 16:00:40|175672|175542|175664|175534|175675|175545|175664|175534|5
1726675250000|2024-09-18 16:00:50|175663.5|175533.5|175694.6|175564.6|175696.3|175566.3|175662.6|175532.6|12
1726675260000|2024-09-18 16:01:00|175694.2|175564.2|175689.3|175559.3|175694.9|175564.9|175689.3|175559.3|14
1726675270000|2024-09-18 16:01:10|175689.1|175559.1|175691.2|175561.2|175699.2|175569.2|175688|175558|17
1726675280000|2024-09-18 16:01:20|175655.1|175565.1|175675.5|175545.5|175687.9|175570.3|175655.1|175545.5|17
1726675290000|2024-09-18 16:01:30|175677.8|175547.8|175676.1|175546.1|175684.9|175554.9|175676.1|175546.1|10
1726675300000|2024-09-18 16:01:40|175677.5|175547.5|175695.8|175565.8|175701.7|175571.7|175677.5|175547.5|10
1726675310000|2024-09-18 16:01:50|175695.3|175565.3|175696|175566|175696|175566|175691.9|175561.9|12
1726675320000|2024-09-18 16:02:00|175698.8|175568.8|175693.7|175563.7|175699|175569|175693.7|175563.7|9
1726675330000|2024-09-18 16:02:10|175693.4|175563.4|175698.3|175568.3|175698.7|175568.7|175693.2|175563.2|11
1726675340000|2024-09-18 16:02:20|175696.2|175566.2|175697.9|175567.9|175703.4|175573.4|175695.9|175565.9|10
1726675350000|2024-09-18 16:02:30|175695.8|175565.8|175698.4|175568.4|175701.7|175571.7|175695.8|175565.8|11
1726675360000|2024-09-18 16:02:40|175700.6|175570.6|175699.8|175569.8|175701.9|175571.9|175698.6|175568.6|11
1726675370000|2024-09-18 16:02:50|175702|175572|175702.4|175572.4|175702.4|175572.4|175695.5|175565.5|16
1726675380000|2024-09-18 16:03:00|175698.2|175568.2|175704|175574|175708|175578|175694.4|175564.4|14
1726675390000|2024-09-18 16:03:10|175708|175578|175701.2|175571.2|175708|175578|175700.4|175570.4|7
1726675400000|2024-09-18 16:03:20|175700.9|175570.9|175700.8|175570.8|175704.8|175574.8|175700.5|175570.5|10
1726675410000|2024-09-18 16:03:30|175702.7|175572.7|175702|175572|175702.7|175572.7|175701.9|175571.9|3
1726675420000|2024-09-18 16:03:40|175701.9|175571.9|175702.3|175572.3|175706.8|175576.8|175700.1|175570.1|5
1726675430000|2024-09-18 16:03:50|175700.4|175570.4|175700.5|175570.5|175702.6|175572.6|175700.4|175570.4|7
1726675440000|2024-09-18 16:04:00|175701|175571|175701.1|175571.1|175705.7|175575.7|175701|175571|13
1726675450000|2024-09-18 16:04:10|175701.2|175571.2|175701.1|175571.1|175707.6|175577.6|175699|175569|10
1726675460000|2024-09-18 16:04:20|175701.3|175571.3|175701.8|175571.8|175701.8|175571.8|175699.7|175569.7|10
1726675470000|2024-09-18 16:04:30|175702|175572|175703.9|175573.9|175706.3|175576.3|175698.2|175568.2|12
1726675480000|2024-09-18 16:04:40|175700.9|175570.9|175704.5|175574.5|175711.5|175581.5|175700.9|175570.9|9
1726675490000|2024-09-18 16:04:50|175704.4|175574.4|175702|175572|175704.4|175574.4|175700.9|175570.9|6
1726675500000|2024-09-18 16:05:00|175701.3|175571.3|175701.2|175571.2|175702.1|175572.1|175699.3|175569.3|10
1726675510000|2024-09-18 16:05:10|175701.5|175571.5|175700.9|175570.9|175701.5|175571.5|175698.8|175568.8|6
1726675520000|2024-09-18 16:05:20|175698.9|175568.9|175702.3|175572.3|175705.9|175594.3|175683.6|175568.9|16
1726675530000|2024-09-18 16:05:30|175705.4|175575.4|175704.9|175574.9|175705.4|175575.4|175702.1|175572.1|8
1726675540000|2024-09-18 16:05:40|175705.2|175575.2|175705|175575|175706.1|175576.1|175703|175573|8
1726675550000|2024-09-18 16:05:50|175711.7|175581.7|175704.4|175574.4|175711.7|175581.7|175702|175572|9
1726675560000|2024-09-18 16:06:00|175704.8|175574.8|175701.6|175571.6|175704.8|175574.8|175698.3|175568.3|15
1726675570000|2024-09-18 16:06:10|175701.3|175571.3|175699.2|175569.2|175701.7|175571.7|175699.2|175569.2|4
1726675580000|2024-09-18 16:06:20|175699.4|175569.4|175699.2|175569.2|175699.4|175569.4|175699.2|175569.2|3
1726675590000|2024-09-18 16:06:30|175699.5|175569.5|175699.1|175569.1|175699.5|175569.5|175699.1|175569.1|3
1726675600000|2024-09-18 16:06:40|175697.6|175567.6|175697.6|175567.6|175697.6|175567.6|175697.6|175567.6|1
1726675610000|2024-09-18 16:06:50|175702.1|175572.1|175697.4|175567.4|175702.1|175572.1|175694|175564|12
1726675620000|2024-09-18 16:07:00|175697.6|175567.6|175706.3|175576.3|175708.9|175578.9|175695.3|175565.3|17
1726675630000|2024-09-18 16:07:10|175706.7|175576.7|175706.9|175576.9|175706.9|175576.9|175704.2|175574.2|11
1726675640000|2024-09-18 16:07:20|175706.5|175576.5|175704.8|175574.8|175706.5|175576.5|175704.8|175574.8|3
1726675650000|2024-09-18 16:07:30|175705|175575|175705.5|175575.5|175707.2|175577.2|175705|175575|5
1726675660000|2024-09-18 16:07:40|175707.5|175577.5|175707.5|175577.5|175707.5|175577.5|175707.5|175577.5|1
1726675670000|2024-09-18 16:07:50|175707.6|175577.6|175707.4|175577.4|175707.6|175577.6|175707.4|175577.4|2
1726675680000|2024-09-18 16:08:00|175707.1|175577.1|175707.4|175577.4|175707.4|175577.4|175706.8|175576.8|3
1726675690000|2024-09-18 16:08:10|175707.9|175577.9|175694|175604|175710.5|175604.7|175694|175576.4|11
1726675700000|2024-09-18 16:08:20|175693.6|175603.6|175693.4|175603.4|175693.6|175603.6|175693.4|175603.4|2
1726675710000|2024-09-18 16:08:30|175693.7|175603.7|175693.5|175603.5|175693.7|175603.7|175693.2|175603.2|5
1726675720000|2024-09-18 16:08:40|175694.1|175604.1|175694|175604|175694.1|175604.1|175693.6|175603.6|3
1726675730000|2024-09-18 16:08:50|175695.4|175605.4|175694.9|175604.9|175695.4|175605.4|175694.2|175604.2|4
1726675740000|2024-09-18 16:09:00|175694.4|175604.4|175695.8|175605.8|175695.8|175605.8|175694.4|175604.4|6
1726675750000|2024-09-18 16:09:10|175697.4|175607.4|175710.7|175580.7|175710.7|175607.4|175694.6|175580.3|6
1726675760000|2024-09-18 16:09:20|175712.5|175582.5|175693.1|175603.1|175712.5|175609.7|175693|175580.1|7
1726675770000|2024-09-18 16:09:30|175659.6|175569.6|175701.8|175571.8|175701.8|175578.9|175658.6|175552.7|15
1726675780000|2024-09-18 16:09:40|175702.4|175572.4|175702.7|175572.7|175703.4|175573.4|175702.2|175572.2|6
1726675790000|2024-09-18 16:09:50|175703.5|175573.5|175692.7|175602.7|175708.8|175602.7|175690.7|175573.5|7
1726675800000|2024-09-18 16:10:00|175688.1|175598.1|175690.7|175600.7|175694.8|175604.8|175687|175597|9
1726675810000|2024-09-18 16:10:10|175694.8|175604.8|175710|175580|175710|175604.8|175690.7|175580|6
1726675820000|2024-09-18 16:10:20|175710.6|175580.6|175696.4|175606.4|175710.6|175606.4|175696.3|175577.7|6
1726675830000|2024-09-18 16:10:30|175691.1|175601.1|175690.3|175600.3|175693.4|175603.4|175689.3|175599.3|6
1726675840000|2024-09-18 16:10:40|175691.1|175601.1|175696.4|175606.4|175696.5|175606.5|175690.7|175600.7|8
1726675850000|2024-09-18 16:10:50|175689.2|175599.2|175688.3|175598.3|175689.2|175599.2|175688.3|175598.3|3
1726675860000|2024-09-18 16:11:00|175688.2|175598.2|175695|175605|175695|175605|175688.2|175598.2|3
1726675870000|2024-09-18 16:11:10|175694.7|175604.7|175690.5|175560.5|175698.8|175608.8|175665.4|175560.5|21
1726675880000|2024-09-18 16:11:20|175692.8|175562.8|175704.4|175574.4|175705|175575|175692.2|175562.2|13
1726675890000|2024-09-18 16:11:30|175707.1|175577.1|175711|175581|175716.4|175586.4|175701.6|175571.6|8
1726675900000|2024-09-18 16:11:40|175709.4|175579.4|175710.8|175580.8|175720.1|175590.1|175709.4|175579.4|7
1726675910000|2024-09-18 16:11:50|175711.1|175581.1|175710.7|175580.7|175711.5|175581.5|175710.7|175580.7|5
1726675920000|2024-09-18 16:12:00|175710.6|175580.6|175710.4|175580.4|175711|175581|175710.4|175580.4|5
1726675930000|2024-09-18 16:12:10|175711.2|175581.2|175718|175588|175718|175588|175710.4|175580.4|13
1726675940000|2024-09-18 16:12:20|175715.1|175585.1|175695.6|175605.6|175718.8|175606.1|175695.6|175585.1|8
1726675950000|2024-09-18 16:12:30|175695.9|175605.9|175693.9|175563.9|175697.4|175605.9|175671.9|175562|17
1726675960000|2024-09-18 16:12:40|175694.4|175564.4|175703.2|175573.2|175709|175579|175690.1|175560.1|20
1726675970000|2024-09-18 16:12:50|175701.1|175571.1|175699.1|175569.1|175703.7|175573.7|175698.6|175568.6|11
1726675980000|2024-09-18 16:13:00|175699|175569|175697.1|175567.1|175708.4|175578.4|175695.9|175565.9|15
1726675990000|2024-09-18 16:13:10|175698.8|175568.8|175708.1|175578.1|175708.2|175578.2|175698.8|175568.8|10
1726676000000|2024-09-18 16:13:20|175708.2|175578.2|175705.5|175575.5|175708.2|175578.2|175701.3|175571.3|10
1726676010000|2024-09-18 16:13:30|175705.4|175575.4|175701.9|175571.9|175707.9|175577.9|175701.5|175571.5|10
1726676020000|2024-09-18 16:13:40|175701.6|175571.6|175688|175598|175701.6|175598.1|175688|175571.6|3
1726676030000|2024-09-18 16:13:50|175688.4|175598.4|175702.9|175572.9|175714.4|175600|175685.7|175572.9|15
1726676040000|2024-09-18 16:14:00|175702.5|175572.5|175702.5|175572.5|175702.5|175572.5|175702.5|175572.5|1
1726676050000|2024-09-18 16:14:10|175704|175574|175703.6|175573.6|175704|175574|175703.5|175573.5|4
1726676060000|2024-09-18 16:14:20|175703.9|175573.9|175704.1|175574.1|175704.1|175574.1|175703.3|175573.3|3
1726676070000|2024-09-18 16:14:30|175692.6|175602.6|175690.8|175600.8|175692.6|175602.6|175690.8|175600.8|2
1726676080000|2024-09-18 16:14:40|175690|175600|175685.4|175595.4|175690.3|175600.3|175685.4|175595.4|7
1726676090000|2024-09-18 16:14:50|175685.7|175595.7|175690.8|175600.8|175692.7|175602.7|175685.7|175595.7|7
1726676100000|2024-09-18 16:15:00|175691.1|175601.1|175691.1|175601.1|175695.1|175605.1|175690.7|175600.7|6
1726676110000|2024-09-18 16:15:10|175691.2|175601.2|175690.8|175600.8|175691.2|175601.2|175690.3|175600.3|5
1726676120000|2024-09-18 16:15:20|175691.3|175601.3|175691|175601|175694.5|175604.5|175691|175601|3
1726676130000|2024-09-18 16:15:30|175690.3|175600.3|175690.5|175600.5|175691.1|175601.1|175690.3|175600.3|4
1726676140000|2024-09-18 16:15:40|175690.6|175600.6|175690.4|175600.4|175690.6|175600.6|175690.4|175600.4|2
1726676150000|2024-09-18 16:15:50|175690.5|175600.5|175693.6|175603.6|175693.6|175603.6|175690.4|175600.4|4
1726676160000|2024-09-18 16:16:00|175693.9|175603.9|175693.6|175603.6|175693.9|175603.9|175693.5|175603.5|3
1726676170000|2024-09-18 16:16:10|175693.5|175603.5|175693.5|175603.5|175693.5|175603.5|175693.5|175603.5|1
1726676180000|2024-09-18 16:16:20|175693.8|175603.8|175690.3|175600.3|175693.8|175603.8|175690.3|175600.3|3
1726676190000|2024-09-18 16:16:30|175688|175598|175690.4|175600.4|175690.4|175600.4|175688|175598|5
1726676200000|2024-09-18 16:16:40|175690.2|175600.2|175690|175600|175690.7|175600.7|175689.9|175599.9|5
1726676210000|2024-09-18 16:16:50|175689.5|175599.5|175690.9|175600.9|175691.2|175601.2|175689.5|175599.5|3
1726676220000|2024-09-18 16:17:00|175690.3|175600.3|175690.3|175600.3|175690.3|175600.3|175690.3|175600.3|1
1726676230000|2024-09-18 16:17:10|175689.7|175599.7|175692.9|175602.9|175695.6|175605.6|175689.7|175599.7|9
1726676240000|2024-09-18 16:17:20|175693.2|175603.2|175692.5|175602.5|175696.2|175606.2|175692.5|175602.5|6
1726676250000|2024-09-18 16:17:30|175693|175603|175692.7|175602.7|175696|175606|175692.7|175602.7|4
1726676260000|2024-09-18 16:17:40|175694.1|175604.1|175691.2|175601.2|175694.1|175604.1|175691.1|175601.1|6
1726676270000|2024-09-18 16:17:50|175692.7|175602.7|175691.6|175601.6|175696.4|175606.4|175691.6|175601.6|6
1726676280000|2024-09-18 16:18:00|175691.8|175601.8|175692.4|175602.4|175692.6|175602.6|175691.5|175601.5|8
1726676300000|2024-09-18 16:18:20|175693|175603|175692.4|175602.4|175693|175603|175692.4|175602.4|3
1726676310000|2024-09-18 16:18:30|175693.7|175603.7|175693.8|175603.8|175694.1|175604.1|175689.4|175599.4|7
1726676320000|2024-09-18 16:18:40|175694.1|175604.1|175694.3|175604.3|175694.3|175604.3|175694.1|175604.1|3
1726676330000|2024-09-18 16:18:50|175694.2|175604.2|175692|175602|175694.2|175604.2|175692|175602|2
1726676340000|2024-09-18 16:19:00|175691.5|175601.5|175692.1|175602.1|175692.3|175602.3|175691.5|175601.5|4
1726676350000|2024-09-18 16:19:10|175693.3|175603.3|175690.7|175600.7|175693.3|175603.3|175690.7|175600.7|7
1726676360000|2024-09-18 16:19:20|175689.5|175599.5|175690.2|175600.2|175691.3|175601.3|175689.5|175599.5|6
1726676370000|2024-09-18 16:19:30|175686.1|175596.1|175689.4|175599.4|175690.5|175600.5|175686.1|175596.1|5
1726676380000|2024-09-18 16:19:40|175686.2|175596.2|175689.1|175599.1|175690|175600|175686.2|175596.2|5
1726676390000|2024-09-18 16:19:50|175689.2|175599.2|175650.7|175560.7|175689.3|175599.3|175640.2|175550.2|17
1726676400000|2024-09-18 16:20:00|175643.9|175553.9|175657|175567|175658.8|175568.8|175643.9|175553.9|22
1726676410000|2024-09-18 16:20:10|175658.2|175568.2|175671.5|175581.5|175673.8|175583.8|175655.8|175565.8|16
1726676420000|2024-09-18 16:20:20|175670.9|175580.9|175669.3|175579.3|175672.2|175582.2|175669.3|175579.3|8
1726676430000|2024-09-18 16:20:30|175670.6|175580.6|175663.6|175573.6|175670.6|175580.6|175663.6|175573.6|6
1726676440000|2024-09-18 16:20:40|175663.5|175573.5|175665.2|175575.2|175665.7|175575.7|175661.4|175571.4|10
1726676450000|2024-09-18 16:20:50|175663|175573|175665.9|175575.9|175666.4|175576.4|175662.6|175572.6|10
1726676460000|2024-09-18 16:21:00|175668.1|175578.1|175664.1|175574.1|175668.1|175578.1|175661.8|175571.8|6
1726676470000|2024-09-18 16:21:10|175666.1|175576.1|175662.3|175572.3|175666.4|175576.4|175662.3|175572.3|6
1726676480000|2024-09-18 16:21:20|175661.7|175571.7|175662|175572|175664.1|175574.1|175659.6|175569.6|10
1726676490000|2024-09-18 16:21:30|175663.4|175573.4|175659|175569|175663.7|175573.7|175659|175569|5
1726676500000|2024-09-18 16:21:40|175658.7|175568.7|175658.7|175568.7|175658.7|175568.7|175658.6|175568.6|3
1726676510000|2024-09-18 16:21:50|175658.6|175568.6|175658.8|175568.8|175658.8|175568.8|175658.6|175568.6|3
1726676520000|2024-09-18 16:22:00|175658.5|175568.5|175665.1|175575.1|175665.1|175575.1|175658.5|175568.5|12
1726676530000|2024-09-18 16:22:10|175664.9|175574.9|175663|175573|175665|175575|175663|175573|4
1726676540000|2024-09-18 16:22:20|175663.1|175573.1|175665.6|175575.6|175666.1|175576.1|175662.5|175572.5|8
1726676550000|2024-09-18 16:22:30|175663.7|175573.7|175661.2|175571.2|175664.6|175574.6|175661.2|175571.2|6
1726676560000|2024-09-18 16:22:40|175663.4|175573.4|175662.9|175572.9|175663.4|175573.4|175655.5|175565.5|7
1726676570000|2024-09-18 16:22:50|175663|175573|175664.1|175574.1|175666.7|175576.7|175663|175573|6
1726676580000|2024-09-18 16:23:00|175666.9|175576.9|175666.7|175576.7|175667.4|175577.4|175666|175576|8
1726676590000|2024-09-18 16:23:10|175661.8|175571.8|175666.6|175576.6|175667.7|175577.7|175661.5|175571.5|13
1726676600000|2024-09-18 16:23:20|175667.2|175577.2|175665.1|175575.1|175668.5|175578.5|175664|175574|13
1726676610000|2024-09-18 16:23:30|175665.4|175575.4|175665.2|175575.2|175667.1|175577.1|175663.1|175573.1|11
1726676620000|2024-09-18 16:23:40|175664|175574|175662.9|175572.9|175665.9|175575.9|175662.3|175572.3|16
1726676630000|2024-09-18 16:23:50|175662.8|175572.8|175663.4|175573.4|175663.4|175573.4|175662.8|175572.8|2
1726676640000|2024-09-18 16:24:00|175665.9|175575.9|175667.7|175577.7|175667.7|175577.7|175663.8|175573.8|7
1726676650000|2024-09-18 16:24:10|175667.6|175577.6|175668.6|175578.6|175668.7|175578.7|175667.6|175577.6|6
1726676660000|2024-09-18 16:24:20|175668.1|175578.1|175664.6|175574.6|175668.1|175578.1|175660.5|175570.5|19
1726676670000|2024-09-18 16:24:30|175666.9|175576.9|175666.7|175576.7|175666.9|175576.9|175664.7|175574.7|8
1726676680000|2024-09-18 16:24:40|175666.3|175576.3|175666.3|175576.3|175666.8|175576.8|175666.3|175576.3|4
1726676690000|2024-09-18 16:24:50|175667.2|175577.2|175663.2|175573.2|175667.2|175577.2|175661.3|175571.3|7
1726676700000|2024-09-18 16:25:00|175659.8|175569.8|175662.5|175572.5|175664.9|175574.9|175659.8|175569.8|6
1726676710000|2024-09-18 16:25:10|175662.1|175572.1|175662.3|175572.3|175664.7|175574.7|175662|175572|5
1726676720000|2024-09-18 16:25:20|175666.5|175576.5|175661.3|175571.3|175672.1|175582.1|175661.3|175571.3|15
1726676730000|2024-09-18 16:25:30|175661.7|175571.7|175661.3|175571.3|175662.7|175572.7|175661.2|175571.2|8
1726676740000|2024-09-18 16:25:40|175660.6|175570.6|175661.5|175571.5|175662.3|175572.3|175660.6|175570.6|6
1726676750000|2024-09-18 16:25:50|175662.2|175572.2|175657.4|175567.4|175663.9|175573.9|175657.4|175567.4|8
1726676760000|2024-09-18 16:26:00|175656.9|175566.9|175655|175565|175657|175567|175654.8|175564.8|6
1726676770000|2024-09-18 16:26:10|175654.4|175564.4|175659.6|175569.6|175659.6|175569.6|175653.5|175563.5|6
1726676780000|2024-09-18 16:26:20|175654.4|175564.4|175657.4|175567.4|175659.2|175569.2|175653.5|175563.5|10
1726676790000|2024-09-18 16:26:30|175656.7|175566.7|175657.3|175567.3|175657.3|175567.3|175656.3|175566.3|6
1726676800000|2024-09-18 16:26:40|175656.9|175566.9|175653.9|175563.9|175657.2|175567.2|175653.6|175563.6|9
1726676810000|2024-09-18 16:26:50|175653.8|175563.8|175658.2|175568.2|175662.3|175572.3|175653.8|175563.8|9
1726676820000|2024-09-18 16:27:00|175659.4|175569.4|175656.1|175566.1|175659.4|175569.4|175656.1|175566.1|6
1726676830000|2024-09-18 16:27:10|175655.9|175565.9|175656.3|175566.3|175657.6|175567.6|175655.9|175565.9|6
1726676840000|2024-09-18 16:27:20|175656.5|175566.5|175660.9|175570.9|175662.8|175572.8|175656.5|175566.5|5
1726676850000|2024-09-18 16:27:30|175659|175569|175660.6|175570.6|175660.6|175570.6|175654.9|175564.9|9
1726676860000|2024-09-18 16:27:40|175661.4|175571.4|175655.6|175565.6|175662.1|175572.1|175655.6|175565.6|8
1726676870000|2024-09-18 16:27:50|175656.2|175566.2|175656.7|175566.7|175657.8|175567.8|175655.7|175565.7|7
1726676880000|2024-09-18 16:28:00|175658.4|175568.4|175655.2|175565.2|175658.4|175568.4|175655.2|175565.2|9
1726676890000|2024-09-18 16:28:10|175655|175565|175652|175562|175656.8|175566.8|175652|175562|6
1726676900000|2024-09-18 16:28:20|175651.6|175561.6|175653.9|175563.9|175654.6|175564.6|175651.3|175561.3|7
1726676910000|2024-09-18 16:28:30|175653.3|175563.3|175659.5|175569.5|175664.3|175574.3|175651.1|175561.1|7
1726676920000|2024-09-18 16:28:40|175659|175569|175657.4|175567.4|175659|175569|175657.4|175567.4|3
1726676930000|2024-09-18 16:28:50|175657.7|175567.7|175658|175568|175658|175568|175657.7|175567.7|2
1726676940000|2024-09-18 16:29:00|175660.7|175570.7|175661.7|175571.7|175663.4|175573.4|175660.7|175570.7|8
1726676950000|2024-09-18 16:29:10|175661.3|175571.3|175663.7|175573.7|175664.3|175574.3|175661.1|175571.1|8
1726676960000|2024-09-18 16:29:20|175662.3|175572.3|175661.4|175571.4|175662.5|175572.5|175661.4|175571.4|5
1726676970000|2024-09-18 16:29:30|175661.2|175571.2|175661|175571|175661.2|175571.2|175661|175571|2
1726676980000|2024-09-18 16:29:40|175661.3|175571.3|175661.7|175571.7|175665.7|175575.7|175661.3|175571.3|8
1726676990000|2024-09-18 16:29:50|175662.6|175572.6|175659.1|175569.1|175662.6|175572.6|175659.1|175569.1|3
1726677000000|2024-09-18 16:30:00|175658.6|175568.6|175662.3|175572.3|175665.9|175575.9|175658.6|175568.6|9
1726677010000|2024-09-18 16:30:10|175661.9|175571.9|175667.1|175577.1|175667.1|175577.1|175661.9|175571.9|6
1726677020000|2024-09-18 16:30:20|175669.1|175579.1|175670.5|175580.5|175673.2|175583.2|175669.1|175579.1|7
1726677030000|2024-09-18 16:30:30|175669.4|175579.4|175646.4|175556.4|175670.1|175580.1|175646.4|175556.4|9
1726677040000|2024-09-18 16:30:40|175647.3|175557.3|175635|175545|175647.3|175557.3|175631.4|175541.4|8
1726677050000|2024-09-18 16:30:50|175635.4|175545.4|175635.9|175545.9|175636.4|175546.4|175635.1|175545.1|4
1726677060000|2024-09-18 16:31:00|175638.3|175548.3|175640.9|175550.9|175649.2|175559.2|175638.1|175548.1|10
1726677070000|2024-09-18 16:31:10|175640.6|175550.6|175640.9|175550.9|175640.9|175550.9|175640.6|175550.6|4
1726677080000|2024-09-18 16:31:20|175632.8|175542.8|175628.3|175538.3|175633.7|175543.7|175627.2|175537.2|7
1726677090000|2024-09-18 16:31:30|175629.1|175539.1|175625|175535|175630.2|175540.2|175621.7|175531.7|9
1726677100000|2024-09-18 16:31:40|175624.6|175534.6|175620.2|175530.2|175624.6|175534.6|175615.6|175525.6|8
1726677110000|2024-09-18 16:31:50|175620.1|175530.1|175616.6|175526.6|175620.1|175530.1|175612.7|175522.7|8
1726677120000|2024-09-18 16:32:00|175618.7|175528.7|175621.4|175531.4|175621.4|175531.4|175618.7|175528.7|4
1726677130000|2024-09-18 16:32:10|175596.4|175506.4|175599.2|175509.2|175599.2|175509.2|175594.2|175504.2|4
1726677140000|2024-09-18 16:32:20|175600.3|175510.3|175600.6|175510.6|175603.7|175513.7|175600.3|175510.3|7
1726677150000|2024-09-18 16:32:30|175603.6|175513.6|175603.3|175513.3|175605.5|175515.5|175603.3|175513.3|4
1726677160000|2024-09-18 16:32:40|175603.5|175513.5|175598.9|175508.9|175603.5|175513.5|175598.9|175508.9|3
1726677170000|2024-09-18 16:32:50|175599.6|175509.6|175590.5|175500.5|175599.6|175509.6|175589.3|175499.3|12
1726677180000|2024-09-18 16:33:00|175591.2|175501.2|175590.8|175500.8|175591.2|175501.2|175590.8|175500.8|2
1726677190000|2024-09-18 16:33:10|175577.1|175487.1|175579.5|175489.5|175581.9|175491.9|175574.7|175484.7|9
1726677200000|2024-09-18 16:33:20|175579.7|175489.7|175586.7|175496.7|175606.2|175496.7|175579.4|175474.3|11
1726677210000|2024-09-18 16:33:30|175588|175498|175588.6|175498.6|175588.6|175498.6|175586|175496|6
1726677220000|2024-09-18 16:33:40|175588.5|175498.5|175588.3|175498.3|175588.5|175498.5|175588.1|175498.1|5
1726677230000|2024-09-18 16:33:50|175588.2|175498.2|175585.4|175495.4|175588.3|175498.3|175582.8|175492.8|7
1726677240000|2024-09-18 16:34:00|175590.3|175500.3|175579.2|175489.2|175594.2|175504.2|175578.8|175488.8|20
1726677250000|2024-09-18 16:34:10|175581.1|175491.1|175583.8|175493.8|175588.5|175498.5|175581|175491|11
1726677260000|2024-09-18 16:34:20|175586.4|175496.4|175581.5|175491.5|175586.4|175496.4|175579.1|175489.1|10
1726677270000|2024-09-18 16:34:30|175582.4|175492.4|175588|175498|175591.1|175501.1|175582.4|175492.4|17
1726677280000|2024-09-18 16:34:40|175583|175493|175582.7|175492.7|175583|175493|175579.5|175489.5|14
1726677290000|2024-09-18 16:34:50|175580|175490|175581|175491|175584.4|175494.4|175577.5|175487.5|20
1726677300000|2024-09-18 16:35:00|175581.1|175491.1|175579.8|175489.8|175581.8|175491.8|175575.9|175485.9|16
1726677310000|2024-09-18 16:35:10|175585.2|175495.2|175589.7|175499.7|175589.7|175499.7|175576.7|175486.7|15
1726677320000|2024-09-18 16:35:20|175585.4|175495.4|175580.1|175490.1|175587.6|175497.6|175578.4|175488.4|16
1726677330000|2024-09-18 16:35:30|175577.3|175487.3|175586.7|175496.7|175589.2|175499.2|175572.2|175482.2|16
1726677340000|2024-09-18 16:35:40|175584.1|175494.1|175593.5|175503.5|175593.5|175503.5|175584.1|175494.1|6
1726677350000|2024-09-18 16:35:50|175592.7|175502.7|175592.2|175502.2|175598|175508|175584.6|175494.6|8
1726677360000|2024-09-18 16:36:00|175588.8|175498.8|175582|175492|175593.8|175503.8|175581.3|175491.3|15
1726677370000|2024-09-18 16:36:10|175584|175494|175584.2|175494.2|175586.8|175496.8|175582|175492|14
1726677380000|2024-09-18 16:36:20|175584.1|175494.1|175590|175500|175590.3|175500.3|175581.1|175491.1|6
1726677390000|2024-09-18 16:36:30|175587.7|175497.7|175588.3|175498.3|175589.4|175499.4|175585.5|175495.5|7
1726677400000|2024-09-18 16:36:40|175587.6|175497.6|175586.1|175496.1|175591|175501|175583.7|175493.7|15
1726677410000|2024-09-18 16:36:50|175588.6|175498.6|175588.4|175498.4|175589|175499|175581|175491|16
1726677420000|2024-09-18 16:37:00|175586.6|175496.6|175602.8|175512.8|175602.8|175512.8|175582.4|175492.4|18
1726677430000|2024-09-18 16:37:10|175603.4|175513.4|175606.9|175516.9|175608|175518|175603.4|175513.4|18
1726677440000|2024-09-18 16:37:20|175605.2|175515.2|175595.4|175505.4|175607.6|175517.6|175594.2|175504.2|24
1726677450000|2024-09-18 16:37:30|175602.7|175512.7|175601.4|175511.4|175602.7|175512.7|175587.2|175497.2|29
1726677460000|2024-09-18 16:37:40|175595.4|175505.4|175598.3|175508.3|175602.3|175512.3|175585.7|175495.7|14
1726677470000|2024-09-18 16:37:50|175594.9|175504.9|175600.3|175510.3|175600.6|175510.6|175594.9|175504.9|21
1726677480000|2024-09-18 16:38:00|175599.9|175509.9|175597.7|175507.7|175603.6|175513.6|175590.7|175500.7|14
1726677490000|2024-09-18 16:38:10|175598.3|175508.3|175593.8|175503.8|175598.8|175508.8|175592.8|175502.8|22
1726677500000|2024-09-18 16:38:20|175595.6|175505.6|175594.5|175504.5|175597.8|175507.8|175592.3|175502.3|14
1726677510000|2024-09-18 16:38:30|175596.6|175506.6|175597.3|175507.3|175602.2|175512.2|175593.9|175503.9|22
1726677520000|2024-09-18 16:38:40|175593.7|175503.7|175597|175507|175597.5|175507.5|175593.7|175503.7|7
1726677530000|2024-09-18 16:38:50|175598.1|175508.1|175601.6|175511.6|175602.6|175512.6|175595.9|175505.9|17
1726677540000|2024-09-18 16:39:00|175598.3|175508.3|175597.6|175507.6|175600.2|175510.2|175594.8|175504.8|24
1726677550000|2024-09-18 16:39:10|175596.2|175506.2|175598.4|175508.4|175602.1|175512.1|175596.2|175506.2|19
1726677560000|2024-09-18 16:39:20|175596.8|175506.8|175599.2|175509.2|175602.6|175512.6|175596|175506|12
1726677570000|2024-09-18 16:39:30|175599.7|175509.7|175602.4|175512.4|175603.7|175513.7|175595.6|175505.6|27
1726677580000|2024-09-18 16:39:40|175601|175511|175602.3|175512.3|175608.4|175518.4|175596.2|175506.2|21
1726677590000|2024-09-18 16:39:50|175600.6|175510.6|175600.4|175510.4|175605.2|175515.2|175597.6|175507.6|21
1726677600000|2024-09-18 16:40:00|175598.1|175508.1|175600.4|175510.4|175608.6|175518.6|175592.4|175502.4|26
1726677610000|2024-09-18 16:40:10|175600.3|175510.3|175599|175509|175606.8|175516.8|175597.9|175507.9|20
1726677620000|2024-09-18 16:40:20|175603.8|175513.8|175596.6|175506.6|175607.3|175517.3|175596.6|175506.6|30
1726677630000|2024-09-18 16:40:30|175598.3|175508.3|175605.4|175515.4|175606.7|175516.7|175596.6|175506.6|26
1726677640000|2024-09-18 16:40:40|175601.7|175511.7|175597.4|175507.4|175601.7|175511.7|175593.2|175503.2|17
1726677650000|2024-09-18 16:40:50|175597.1|175507.1|175600.4|175510.4|175603|175513|175593.6|175503.6|19
1726677660000|2024-09-18 16:41:00|175600.9|175510.9|175596.5|175506.5|175602.7|175512.7|175593.3|175503.3|13
1726677670000|2024-09-18 16:41:10|175596.9|175506.9|175601.5|175511.5|175601.5|175511.5|175594.5|175504.5|15
1726677680000|2024-09-18 16:41:20|175601.6|175511.6|175604.3|175514.3|175604.3|175514.3|175597.5|175507.5|12
1726677690000|2024-09-18 16:41:30|175605.7|175515.7|175605.1|175515.1|175605.7|175515.7|175597.8|175507.8|16
1726677700000|2024-09-18 16:41:40|175606.2|175516.2|175601.5|175511.5|175612.2|175522.2|175599.8|175509.8|13
1726677710000|2024-09-18 16:41:50|175600|175510|175600.5|175510.5|175604.1|175514.1|175598|175508|27
1726677720000|2024-09-18 16:42:00|175600.3|175510.3|175601.2|175511.2|175605.3|175515.3|175596.5|175506.5|19
1726677730000|2024-09-18 16:42:10|175601.4|175511.4|175601.2|175511.2|175602.4|175512.4|175598.8|175508.8|14
1726677740000|2024-09-18 16:42:20|175599.4|175509.4|175597.9|175507.9|175601.7|175511.7|175597.4|175507.4|25
1726677750000|2024-09-18 16:42:30|175599.6|175509.6|175605.7|175515.7|175608.2|175518.2|175597.7|175507.7|24
1726677760000|2024-09-18 16:42:40|175605.3|175515.3|175598.5|175508.5|175606.8|175516.8|175598.5|175508.5|25
1726677770000|2024-09-18 16:42:50|175601.3|175511.3|175603.8|175513.8|175606.3|175516.3|175599.2|175509.2|17
1726677780000|2024-09-18 16:43:00|175605.4|175515.4|175601.4|175511.4|175605.4|175515.4|175599.1|175509.1|18
1726677790000|2024-09-18 16:43:10|175599.4|175509.4|175602.1|175512.1|175603.7|175513.7|175598.6|175508.6|15
1726677800000|2024-09-18 16:43:20|175603.8|175513.8|175601.7|175511.7|175604|175514|175601.6|175511.6|11
1726677810000|2024-09-18 16:43:30|175600.2|175510.2|175600.5|175510.5|175600.6|175510.6|175598.1|175508.1|8
1726677820000|2024-09-18 16:43:40|175598.3|175508.3|175598.2|175508.2|175602|175512|175597|175507|22
1726677830000|2024-09-18 16:43:50|175597.5|175507.5|175595.3|175505.3|175599|175509|175595.3|175505.3|20
1726677840000|2024-09-18 16:44:00|175595.7|175505.7|175603.6|175513.6|175603.7|175513.7|175595.7|175505.7|9
1726677850000|2024-09-18 16:44:10|175602|175512|175598.5|175508.5|175602|175512|175598.3|175508.3|10
1726677860000|2024-09-18 16:44:20|175599.1|175509.1|175600.1|175510.1|175600.7|175510.7|175595.7|175505.7|13
1726677870000|2024-09-18 16:44:30|175600.8|175510.8|175601.3|175511.3|175602.1|175512.1|175600.8|175510.8|5
1726677880000|2024-09-18 16:44:40|175607.3|175517.3|175600.5|175510.5|175607.3|175517.3|175597.1|175507.1|17
1726677890000|2024-09-18 16:44:50|175598.8|175508.8|175600.8|175510.8|175600.8|175510.8|175598.5|175508.5|7
1726677900000|2024-09-18 16:45:00|175602.6|175512.6|175596.2|175506.2|175602.6|175512.6|175593.4|175503.4|28
1726677910000|2024-09-18 16:45:10|175594.4|175504.4|175594.7|175504.7|175600.1|175510.1|175594.4|175504.4|22
1726677920000|2024-09-18 16:45:20|175597.4|175507.4|175596.4|175506.4|175599.6|175509.6|175592.3|175502.3|27
1726677930000|2024-09-18 16:45:30|175594.8|175504.8|175599.3|175509.3|175599.3|175509.3|175594.8|175504.8|18
1726677940000|2024-09-18 16:45:40|175600.6|175510.6|175599.3|175509.3|175602.6|175512.6|175599.3|175509.3|14
1726677950000|2024-09-18 16:45:50|175601.6|175511.6|175597.2|175507.2|175604.2|175514.2|175594.8|175504.8|29
1726677960000|2024-09-18 16:46:00|175598.8|175508.8|175602.2|175512.2|175602.6|175512.6|175598.1|175508.1|17
1726677970000|2024-09-18 16:46:10|175597.1|175507.1|175599.2|175509.2|175602.2|175512.2|175596.2|175506.2|28
1726677980000|2024-09-18 16:46:20|175601.2|175511.2|175594.2|175504.2|175601.2|175511.2|175591.4|175501.4|20
1726677990000|2024-09-18 16:46:30|175594|175504|175600.8|175510.8|175601.1|175511.1|175593.4|175503.4|10
1726678000000|2024-09-18 16:46:40|175601.2|175511.2|175597.6|175507.6|175601.5|175511.5|175592.1|175502.1|8
1726678010000|2024-09-18 16:46:50|175596.6|175506.6|175598.3|175508.3|175598.3|175508.3|175595.4|175505.4|12
1726678020000|2024-09-18 16:47:00|175595.4|175505.4|175598.9|175508.9|175598.9|175508.9|175593.6|175503.6|14
1726678030000|2024-09-18 16:47:10|175594.3|175504.3|175593.5|175503.5|175598.9|175508.9|175593|175503|11
1726678040000|2024-09-18 16:47:20|175598.1|175508.1|175590.4|175500.4|175598.9|175508.9|175590.4|175500.4|12
1726678050000|2024-09-18 16:47:30|175595.7|175505.7|175590.4|175500.4|175599.5|175509.5|175589.3|175499.3|16
1726678060000|2024-09-18 16:47:40|175590.3|175500.3|175597.4|175507.4|175599.4|175509.4|175588.2|175498.2|24
1726678070000|2024-09-18 16:47:50|175595.7|175505.7|175595.8|175505.8|175598.8|175508.8|175592.4|175502.4|18
1726678080000|2024-09-18 16:48:00|175599.1|175509.1|175596.4|175506.4|175599.1|175509.1|175591.2|175501.2|23
1726678090000|2024-09-18 16:48:10|175597.1|175507.1|175597.8|175507.8|175600.1|175510.1|175596.7|175506.7|10
1726678100000|2024-09-18 16:48:20|175597.9|175507.9|175598.3|175508.3|175601.2|175511.2|175586.9|175496.9|13
1726678110000|2024-09-18 16:48:30|175597.9|175507.9|175596.6|175506.6|175598.4|175508.4|175591.8|175501.8|10
1726678120000|2024-09-18 16:48:40|175598.2|175508.2|175600.3|175510.3|175606.8|175516.8|175596.5|175506.5|13
1726678130000|2024-09-18 16:48:50|175598.8|175508.8|175598.4|175508.4|175599.9|175509.9|175596.9|175506.9|10
1726678140000|2024-09-18 16:49:00|175598.2|175508.2|175598.2|175508.2|175600.2|175510.2|175597|175507|10
1726678150000|2024-09-18 16:49:10|175596.8|175506.8|175599|175509|175599.5|175509.5|175592.4|175502.4|9
1726678160000|2024-09-18 16:49:20|175598.8|175508.8|175598.6|175508.6|175599.1|175509.1|175595.8|175505.8|13
1726678170000|2024-09-18 16:49:30|175599.3|175509.3|175599.6|175509.6|175602.6|175512.6|175595.3|175505.3|19
1726678180000|2024-09-18 16:49:40|175601.2|175511.2|175598.8|175508.8|175601.2|175511.2|175597.3|175507.3|5
1726678190000|2024-09-18 16:49:50|175598.4|175508.4|175598.6|175508.6|175599.1|175509.1|175598.4|175508.4|5
1726678200000|2024-09-18 16:50:00|175598.7|175508.7|175602.3|175512.3|175604.3|175514.3|175591.8|175501.8|19
1726678210000|2024-09-18 16:50:10|175602.6|175512.6|175602.6|175512.6|175602.6|175512.6|175602.6|175512.6|1
1726678220000|2024-09-18 16:50:20|175600.9|175510.9|175603.2|175513.2|175605|175515|175600.9|175510.9|7
1726678230000|2024-09-18 16:50:30|175594.9|175504.9|175601|175511|175603.6|175513.6|175594.9|175504.9|4
1726678240000|2024-09-18 16:50:40|175601.4|175511.4|175599.8|175509.8|175601.6|175511.6|175595.6|175505.6|14
1726678250000|2024-09-18 16:50:50|175598.2|175508.2|175597.2|175507.2|175599.4|175509.4|175594.7|175504.7|11
1726678260000|2024-09-18 16:51:00|175598.3|175508.3|175595.4|175505.4|175599|175509|175591.6|175501.6|21
1726678270000|2024-09-18 16:51:10|175597.6|175507.6|175595.1|175505.1|175598.6|175508.6|175593.5|175503.5|15
1726678280000|2024-09-18 16:51:20|175595.5|175505.5|175596.4|175506.4|175598.5|175508.5|175595.5|175505.5|9
1726678290000|2024-09-18 16:51:30|175596|175506|175597.7|175507.7|175597.7|175507.7|175594.6|175504.6|12
1726678300000|2024-09-18 16:51:40|175596.1|175506.1|175600.4|175510.4|175602.6|175512.6|175595.1|175505.1|9
1726678310000|2024-09-18 16:51:50|175601.7|175511.7|175598.1|175508.1|175602.8|175512.8|175589.2|175499.2|13
1726678320000|2024-09-18 16:52:00|175598.6|175508.6|175593.3|175503.3|175598.6|175508.6|175593.3|175503.3|13
1726678330000|2024-09-18 16:52:10|175593.2|175503.2|175598.6|175508.6|175600.9|175510.9|175593.2|175503.2|16
1726678340000|2024-09-18 16:52:20|175597.7|175507.7|175599.6|175509.6|175599.6|175509.6|175594.5|175504.5|14
1726678350000|2024-09-18 16:52:30|175601|175511|175602.2|175512.2|175603.5|175513.5|175601|175511|6
1726678360000|2024-09-18 16:52:40|175607.4|175517.4|175632.9|175542.9|175637.8|175547.8|175607.4|175517.4|10
1726678370000|2024-09-18 16:52:50|175623.1|175533.1|175617|175527|175623.7|175533.7|175615.3|175525.3|7
1726678380000|2024-09-18 16:53:00|175615.2|175525.2|175615.9|175525.9|175616.5|175526.5|175615.2|175525.2|4
1726678390000|2024-09-18 16:53:10|175616.3|175526.3|175615.9|175525.9|175618.3|175528.3|175614.1|175524.1|8
1726678400000|2024-09-18 16:53:20|175617|175527|175616|175526|175619|175529|175616|175526|8
1726678410000|2024-09-18 16:53:30|175615.9|175525.9|175612.6|175522.6|175616.3|175526.3|175612.1|175522.1|8
1726678420000|2024-09-18 16:53:40|175613.4|175523.4|175615.9|175525.9|175615.9|175525.9|175613.4|175523.4|6
1726678430000|2024-09-18 16:53:50|175615.5|175525.5|175615.5|175525.5|175615.5|175525.5|175615.5|175525.5|1
1726678440000|2024-09-18 16:54:00|175615.3|175525.3|175617.3|175527.3|175617.3|175527.3|175615.2|175525.2|5
1726678450000|2024-09-18 16:54:10|175617.5|175527.5|175611.2|175521.2|175617.5|175527.5|175610.3|175520.3|7
1726678460000|2024-09-18 16:54:20|175611.4|175521.4|175609.9|175519.9|175611.6|175521.6|175609.9|175519.9|4
1726678470000|2024-09-18 16:54:30|175599.1|175509.1|175606.8|175516.8|175610.3|175520.3|175599.1|175509.1|12
1726678480000|2024-09-18 16:54:40|175606.1|175516.1|175607.3|175517.3|175607.7|175517.7|175606.1|175516.1|5
1726678490000|2024-09-18 16:54:50|175607.6|175517.6|175609.2|175519.2|175610.8|175520.8|175607.6|175517.6|7
1726678500000|2024-09-18 16:55:00|175607.3|175517.3|175607.4|175517.4|175608.6|175518.6|175603.8|175513.8|9
1726678510000|2024-09-18 16:55:10|175608.6|175518.6|175610.6|175520.6|175612.4|175522.4|175608.6|175518.6|5
1726678520000|2024-09-18 16:55:20|175610.9|175520.9|175611.6|175521.6|175611.6|175521.6|175609.4|175519.4|5
1726678530000|2024-09-18 16:55:30|175610.1|175520.1|175611.4|175521.4|175611.9|175521.9|175610.1|175520.1|4
1726678540000|2024-09-18 16:55:40|175611.5|175521.5|175613.1|175523.1|175613.1|175523.1|175611.5|175521.5|4
1726678550000|2024-09-18 16:55:50|175612.8|175522.8|175610.3|175520.3|175612.8|175522.8|175609.6|175519.6|6
1726678560000|2024-09-18 16:56:00|175609.9|175519.9|175609.7|175519.7|175609.9|175519.9|175609.4|175519.4|6
1726678570000|2024-09-18 16:56:10|175611.4|175521.4|175611.2|175521.2|175614.1|175524.1|175601.5|175511.5|10
1726678580000|2024-09-18 16:56:20|175611.1|175521.1|175617.1|175527.1|175617.1|175527.1|175609|175519|7
1726678590000|2024-09-18 16:56:30|175617.9|175527.9|175600.8|175510.8|175617.9|175527.9|175599.4|175509.4|14
1726678600000|2024-09-18 16:56:40|175603.9|175513.9|175600.7|175510.7|175604.3|175514.3|175600.4|175510.4|8
1726678610000|2024-09-18 16:56:50|175601.1|175511.1|175604.1|175514.1|175604.1|175514.1|175601|175511|7
1726678620000|2024-09-18 16:57:00|175603.6|175513.6|175608.4|175518.4|175608.4|175518.4|175600.4|175510.4|10
1726678630000|2024-09-18 16:57:10|175605.6|175515.6|175603|175513|175609.1|175519.1|175597.7|175507.7|10
1726678640000|2024-09-18 16:57:20|175609.3|175519.3|175605.2|175515.2|175609.3|175519.3|175602.3|175512.3|7
1726678650000|2024-09-18 16:57:30|175605.6|175515.6|175604.8|175514.8|175605.6|175515.6|175604.8|175514.8|4
1726678660000|2024-09-18 16:57:40|175608.2|175518.2|175608.4|175518.4|175610.6|175520.6|175597.9|175507.9|13
1726678670000|2024-09-18 16:57:50|175607.5|175517.5|175609.5|175519.5|175614.1|175524.1|175605.7|175515.7|7
1726678680000|2024-09-18 16:58:00|175611.8|175521.8|175610.6|175520.6|175614.7|175524.7|175608.5|175518.5|11
1726678690000|2024-09-18 16:58:10|175609.2|175519.2|175612.5|175522.5|175616.2|175526.2|175605.1|175515.1|10
1726678700000|2024-09-18 16:58:20|175613|175523|175607.9|175517.9|175619.3|175529.3|175607.9|175517.9|19
1726678710000|2024-09-18 16:58:30|175610.8|175520.8|175606.7|175516.7|175612|175522|175598.8|175508.8|17
1726678720000|2024-09-18 16:58:40|175608.6|175518.6|175606.7|175516.7|175608.6|175518.6|175604.2|175514.2|4
1726678730000|2024-09-18 16:58:50|175610.2|175520.2|175609.9|175519.9|175613.5|175523.5|175607.2|175517.2|10
1726678740000|2024-09-18 16:59:00|175610.2|175520.2|175609.7|175519.7|175611.1|175521.1|175608|175518|7
1726678750000|2024-09-18 16:59:10|175610.8|175520.8|175611.3|175521.3|175611.3|175521.3|175609.7|175519.7|5
1726678760000|2024-09-18 16:59:20|175610.2|175520.2|175614|175524|175614.3|175524.3|175610.2|175520.2|4
1726678770000|2024-09-18 16:59:30|175611.2|175521.2|175608.2|175518.2|175615.2|175525.2|175608.2|175518.2|10
1726678780000|2024-09-18 16:59:40|175608.1|175518.1|175612.9|175522.9|175615.5|175525.5|175604.9|175514.9|12
1726678790000|2024-09-18 16:59:50|175613.7|175523.7|175610.3|175520.3|175614.2|175524.2|175610.3|175520.3|7
1726678800000|2024-09-18 17:00:00|175613.7|175523.7|175614.3|175524.3|175621.6|175531.6|175610.6|175520.6|21
1726678810000|2024-09-18 17:00:10|175611.4|175521.4|175618.6|175528.6|175618.6|175528.6|175611.4|175521.4|4
1726678820000|2024-09-18 17:00:20|175614.4|175524.4|175614.4|175524.4|175617.8|175527.8|175613.5|175523.5|5
1726678830000|2024-09-18 17:00:30|175610.2|175520.2|175614|175524|175615.5|175525.5|175610.2|175520.2|5
1726678840000|2024-09-18 17:00:40|175611.1|175521.1|175614.1|175524.1|175618.5|175528.5|175611.1|175521.1|6
1726678850000|2024-09-18 17:00:50|175611.5|175521.5|175612.3|175522.3|175618.1|175528.1|175608.4|175518.4|14
1726678860000|2024-09-18 17:01:00|175614.2|175524.2|175615.1|175525.1|175620|175530|175609.8|175519.8|9
1726678870000|2024-09-18 17:01:10|175612.4|175522.4|175616.2|175526.2|175616.2|175526.2|175612.2|175522.2|7
1726678880000|2024-09-18 17:01:20|175620.5|175530.5|175614.1|175524.1|175620.5|175530.5|175604.3|175514.3|8
1726678890000|2024-09-18 17:01:30|175616.9|175526.9|175616.6|175526.6|175616.9|175526.9|175614|175524|3
1726678900000|2024-09-18 17:01:40|175613.8|175523.8|175611.4|175521.4|175617.6|175527.6|175606.4|175516.4|9
1726678910000|2024-09-18 17:01:50|175615.8|175525.8|175615.2|175525.2|175616.1|175526.1|175612.3|175522.3|4
1726678920000|2024-09-18 17:02:00|175608.8|175518.8|175625.5|175535.5|175625.8|175535.8|175608.8|175518.8|12
1726678930000|2024-09-18 17:02:10|175625.2|175535.2|175622.6|175532.6|175625.2|175535.2|175622.2|175532.2|6
1726678940000|2024-09-18 17:02:20|175623.7|175533.7|175623.7|175533.7|175623.7|175533.7|175621.4|175531.4|4
1726678950000|2024-09-18 17:02:30|175621.9|175531.9|175622.6|175532.6|175628.7|175538.7|175619.9|175529.9|10
1726678960000|2024-09-18 17:02:40|175621|175531|175621.4|175531.4|175622.6|175532.6|175621|175531|3
1726678970000|2024-09-18 17:02:50|175621.3|175531.3|175620.2|175530.2|175625.1|175535.1|175619.5|175529.5|15
1726678980000|2024-09-18 17:03:00|175620.6|175530.6|175623.3|175533.3|175623.8|175533.8|175620.6|175530.6|6
1726678990000|2024-09-18 17:03:10|175623.8|175533.8|175624.7|175534.7|175627.3|175537.3|175620.2|175530.2|11
1726679000000|2024-09-18 17:03:20|175623.5|175533.5|175622.5|175532.5|175626.2|175536.2|175620.4|175530.4|16
1726679010000|2024-09-18 17:03:30|175626.6|175536.6|175624.2|175534.2|175626.6|175536.6|175620.9|175530.9|15
1726679020000|2024-09-18 17:03:40|175625.2|175535.2|175624.3|175534.3|175626.8|175536.8|175620.9|175530.9|18
1726679030000|2024-09-18 17:03:50|175622.6|175532.6|175624.8|175534.8|175628.3|175538.3|175619.9|175529.9|18
1726679040000|2024-09-18 17:04:00|175620.5|175530.5|175617.7|175527.7|175626.5|175536.5|175613.1|175523.1|19
1726679050000|2024-09-18 17:04:10|175625.4|175535.4|175644.1|175554.1|175644.1|175554.1|175624.8|175534.8|20
1726679060000|2024-09-18 17:04:20|175643.6|175553.6|175643.5|175553.5|175646.1|175556.1|175639.2|175549.2|12
1726679070000|2024-09-18 17:04:30|175640|175550|175641.9|175551.9|175642.3|175552.3|175637.6|175547.6|13
1726679080000|2024-09-18 17:04:40|175634.5|175544.5|175639.5|175549.5|175639.5|175549.5|175634.5|175544.5|13
1726679090000|2024-09-18 17:04:50|175634.4|175544.4|175638.3|175548.3|175641.5|175551.5|175634.4|175544.4|9
1726679100000|2024-09-18 17:05:00|175632.4|175542.4|175643|175553|175643.8|175553.8|175632.4|175542.4|25
1726679110000|2024-09-18 17:05:10|175641.1|175551.1|175639.5|175549.5|175642|175552|175635.7|175545.7|22
1726679120000|2024-09-18 17:05:20|175637.7|175547.7|175638.3|175548.3|175638.3|175548.3|175634.5|175544.5|10
1726679130000|2024-09-18 17:05:30|175637.8|175547.8|175657|175527|175660.4|175549|175636.7|175524.1|9
1726679140000|2024-09-18 17:05:40|175659.1|175529.1|175660.2|175530.2|175662.6|175532.6|175655.2|175525.2|12
1726679150000|2024-09-18 17:05:50|175661.5|175531.5|175661|175531|175667.6|175537.6|175659.4|175529.4|28
1726679160000|2024-09-18 17:06:00|175663.1|175573.1|175784.7|175654.7|175796.9|175682.7|175663.1|175573.1|32
1726679170000|2024-09-18 17:06:10|175790.5|175660.5|175772.9|175642.9|175793.6|175664|175741.2|175611.2|22
1726679180000|2024-09-18 17:06:20|175772.2|175642.2|175767.8|175637.8|175772.9|175642.9|175760.7|175630.7|14
1726679190000|2024-09-18 17:06:30|175771.2|175641.2|175773.6|175643.6|175777.6|175647.6|175769.5|175639.5|8
1726679200000|2024-09-18 17:06:40|175774.7|175644.7|175777.9|175647.9|175778.7|175648.7|175768.8|175638.8|12
1726679210000|2024-09-18 17:06:50|175778.5|175648.5|175767.6|175637.6|175778.5|175648.5|175767.6|175637.6|13
1726679220000|2024-09-18 17:07:00|175768.4|175638.4|175778.4|175648.4|175780.9|175650.9|175768.4|175638.4|16
1726679230000|2024-09-18 17:07:10|175776.5|175646.5|175807.1|175677.1|175807.1|175677.1|175764.3|175634.3|19
1726679240000|2024-09-18 17:07:20|175808|175678|175808.1|175678.1|175817.5|175687.5|175802.9|175672.9|26
1726679250000|2024-09-18 17:07:30|175805.6|175675.6|175760.1|175670.1|175809.3|175690.3|175760.1|175670.1|17
1726679260000|2024-09-18 17:07:40|175760.9|175670.9|175754.5|175664.5|175760.9|175670.9|175754.5|175664.5|7
1726679270000|2024-09-18 17:07:50|175756|175666|175771.3|175641.3|175772|175668.5|175755.2|175637.7|10
1726679280000|2024-09-18 17:08:00|175769.1|175639.1|175770|175640|175770|175640|175769.1|175639.1|3
1726679290000|2024-09-18 17:08:10|175769.5|175639.5|175755.7|175625.7|175770.2|175640.2|175755.7|175625.7|13
1726679300000|2024-09-18 17:08:20|175755.2|175625.2|175741.8|175651.8|175755.2|175651.8|175730.9|175616.2|6
1726679310000|2024-09-18 17:08:30|175744.4|175654.4|175758.8|175628.8|175761.3|175657.2|175738.2|175628.8|13
1726679320000|2024-09-18 17:08:40|175757.6|175627.6|175742.8|175652.8|175760|175653.3|175742.8|175623.6|8
1726679330000|2024-09-18 17:08:50|175745.1|175655.1|175735.7|175645.7|175745.1|175655.1|175734.4|175644.4|7
1726679340000|2024-09-18 17:09:00|175735.3|175645.3|175734.8|175644.8|175739|175649|175734.8|175644.8|6
1726679350000|2024-09-18 17:09:10|175743.4|175653.4|175738.2|175648.2|175750.7|175660.7|175737.6|175647.6|9
1726679360000|2024-09-18 17:09:20|175735.7|175645.7|175747|175657|175768.1|175657|175735.7|175624.9|16
1726679370000|2024-09-18 17:09:30|175739.7|175649.7|175740.4|175650.4|175748.6|175658.6|175735.3|175645.3|7
1726679380000|2024-09-18 17:09:40|175743.8|175653.8|175743.8|175653.8|175743.8|175653.8|175743.8|175653.8|1
1726679390000|2024-09-18 17:09:50|175742.9|175652.9|175740.4|175650.4|175742.9|175652.9|175740.4|175650.4|2
1726679400000|2024-09-18 17:10:00|175740.9|175650.9|175746|175656|175757.1|175667.1|175738.1|175648.1|10
1726679410000|2024-09-18 17:10:10|175745.4|175655.4|175773.4|175643.4|175774.6|175655.4|175745.4|175636|11
1726679420000|2024-09-18 17:10:20|175778.3|175648.3|175772|175642|175779.4|175649.4|175772|175642|5
1726679430000|2024-09-18 17:10:30|175774|175644|175774|175644|175774|175644|175774|175644|1
1726679440000|2024-09-18 17:10:40|175772|175642|175752.4|175662.4|175774.7|175672.2|175752.1|175642|7
1726679450000|2024-09-18 17:10:50|175752.7|175662.7|175758.2|175668.2|175763.2|175673.2|175752.4|175662.4|14
1726679460000|2024-09-18 17:11:00|175763.2|175673.2|175771.9|175681.9|175772.6|175682.6|175758.2|175668.2|12
1726679470000|2024-09-18 17:11:10|175771.3|175681.3|175776.4|175686.4|175777.4|175687.4|175771.3|175681.3|11
1726679480000|2024-09-18 17:11:20|175773.9|175683.9|175776|175686|175784.9|175694.9|175773.9|175683.9|10
1726679490000|2024-09-18 17:11:30|175778.3|175688.3|175774.5|175684.5|175794|175704|175774|175684|17
1726679500000|2024-09-18 17:11:40|175778.2|175688.2|175785.2|175695.2|175788.5|175698.5|175778.2|175688.2|13
1726679510000|2024-09-18 17:11:50|175780.8|175690.8|175791.7|175701.7|175791.7|175701.7|175780.8|175690.8|7
1726679520000|2024-09-18 17:12:00|175785|175695|175788|175698|175791.2|175701.2|175783.5|175693.5|14
1726679530000|2024-09-18 17:12:10|175787.1|175697.1|175793.3|175703.3|175793.3|175703.3|175785.5|175695.5|12
1726679540000|2024-09-18 17:12:20|175789.3|175699.3|175788.4|175698.4|175794.1|175704.1|175784.9|175694.9|6
1726679550000|2024-09-18 17:12:30|175790.6|175700.6|175788.6|175698.6|175797|175707|175783.7|175693.7|17
1726679560000|2024-09-18 17:12:40|175793.4|175703.4|175799.4|175709.4|175799.4|175709.4|175790.7|175700.7|5
1726679570000|2024-09-18 17:12:50|175795.8|175705.8|175801.4|175671.4|175804|175705.8|175781.3|175669.6|15
1726679580000|2024-09-18 17:13:00|175798.7|175668.7|175784.2|175694.2|175804.3|175696.5|175774.6|175668.7|21
1726679590000|2024-09-18 17:13:10|175784.6|175694.6|175793.3|175703.3|175793.3|175703.3|175784.6|175694.6|6
1726679600000|2024-09-18 17:13:20|175794.2|175704.2|175778.7|175688.7|175794.2|175704.2|175778.7|175688.7|6
1726679610000|2024-09-18 17:13:30|175781.3|175691.3|175784.2|175694.2|175787.8|175697.8|175778|175688|17
1726679620000|2024-09-18 17:13:40|175786.7|175696.7|175797.4|175707.4|175797.4|175707.4|175783.5|175693.5|12
1726679630000|2024-09-18 17:13:50|175796.7|175706.7|175784.7|175694.7|175797.3|175707.3|175784|175694|12
1726679640000|2024-09-18 17:14:00|175787.4|175697.4|175790|175700|175794.2|175704.2|175784.8|175694.8|6
1726679650000|2024-09-18 17:14:10|175794|175704|175799.3|175709.3|175804.8|175709.3|175782.4|175674.4|9
1726679660000|2024-09-18 17:14:20|175799.6|175709.6|175786.2|175696.2|175807.8|175709.6|175782.9|175675.2|23
1726679670000|2024-09-18 17:14:30|175792.3|175702.3|175781.3|175691.3|175792.3|175702.3|175781.3|175691.3|20
1726679680000|2024-09-18 17:14:40|175781.7|175691.7|175784.7|175694.7|175790.5|175700.5|175781.7|175691.7|9
1726679690000|2024-09-18 17:14:50|175787.1|175697.1|175778|175688|175790.7|175700.7|175775.8|175685.8|13
1726679700000|2024-09-18 17:15:00|175775.3|175685.3|175838|175708|175838|175722.8|175775.3|175685.3|20
1726679710000|2024-09-18 17:15:10|175835|175705|175815.2|175725.2|175836.8|175725.2|175791.9|175691.3|18
1726679720000|2024-09-18 17:15:20|175834.4|175704.4|175755.4|175665.4|175834.4|175704.4|175751.8|175661.8|13
1726679730000|2024-09-18 17:15:30|175758.1|175668.1|175753.5|175663.5|175758.9|175668.9|175753.5|175663.5|13
1726679740000|2024-09-18 17:15:40|175754.7|175664.7|175753.4|175663.4|175754.8|175664.8|175751.5|175661.5|12
1726679750000|2024-09-18 17:15:50|175754.7|175664.7|175753.3|175663.3|175754.7|175664.7|175753.1|175663.1|4
1726679760000|2024-09-18 17:16:00|175753.6|175663.6|175768.8|175678.8|175770.4|175680.4|175748.9|175658.9|13
1726679770000|2024-09-18 17:16:10|175770.4|175680.4|175774.8|175684.8|175774.8|175684.8|175770.4|175680.4|5
1726679780000|2024-09-18 17:16:20|175774.9|175684.9|175780.8|175690.8|175780.8|175690.8|175770.2|175680.2|15
1726679790000|2024-09-18 17:16:30|175781.4|175691.4|175767.8|175677.8|175782.1|175692.1|175763.7|175673.7|16
1726679800000|2024-09-18 17:16:40|175765.9|175675.9|175761.3|175671.3|175768|175678|175761.1|175671.1|10
1726679810000|2024-09-18 17:16:50|175759.3|175669.3|175751.3|175661.3|175759.5|175669.5|175748.4|175658.4|16
1726679820000|2024-09-18 17:17:00|175756.1|175666.1|175755.7|175665.7|175758.2|175668.2|175746.7|175656.7|17
1726679830000|2024-09-18 17:17:10|175752.8|175662.8|175753.5|175663.5|175756.5|175666.5|175748.1|175658.1|10
1726679840000|2024-09-18 17:17:20|175754.1|175664.1|175757.5|175667.5|175758.1|175668.1|175751.9|175661.9|10
1726679850000|2024-09-18 17:17:30|175753.3|175663.3|175757.7|175667.7|175760.9|175670.9|175751.6|175661.6|20
1726679860000|2024-09-18 17:17:40|175760.8|175670.8|175758.8|175668.8|175760.9|175670.9|175757.4|175667.4|17
1726679870000|2024-09-18 17:17:50|175756.5|175666.5|175754.8|175664.8|175756.5|175666.5|175752.8|175662.8|6
1726679880000|2024-09-18 17:18:00|175756.8|175666.8|175756|175666|175761.5|175671.5|175750.9|175660.9|19
1726679890000|2024-09-18 17:18:10|175758.7|175668.7|175756|175666|175758.7|175668.7|175753.7|175663.7|7
1726679900000|2024-09-18 17:18:20|175757.7|175667.7|175753.5|175663.5|175757.7|175667.7|175750.1|175660.1|7
1726679910000|2024-09-18 17:18:30|175753.6|175663.6|175755.5|175665.5|175755.5|175665.5|175743.4|175653.4|10
1726679920000|2024-09-18 17:18:40|175755.7|175665.7|175755.1|175665.1|175755.7|175665.7|175751.5|175661.5|4
1726679930000|2024-09-18 17:18:50|175754.2|175664.2|175757.5|175667.5|175757.5|175667.5|175749.5|175659.5|16
1726679940000|2024-09-18 17:19:00|175758.7|175668.7|175760.3|175670.3|175762.1|175672.1|175753.2|175663.2|18
1726679950000|2024-09-18 17:19:10|175760.4|175670.4|175760.5|175670.5|175762|175672|175754.9|175664.9|9
1726679960000|2024-09-18 17:19:20|175761.3|175671.3|175760.6|175670.6|175761.8|175671.8|175760.6|175670.6|5
1726679970000|2024-09-18 17:19:30|175764.5|175674.5|175760.5|175670.5|175764.5|175674.5|175759.2|175669.2|4
1726679980000|2024-09-18 17:19:40|175760.3|175670.3|175760.5|175670.5|175760.5|175670.5|175760.3|175670.3|2
1726679990000|2024-09-18 17:19:50|175761|175671|175754.2|175664.2|175761|175671|175750.2|175660.2|10
1726680000000|2024-09-18 17:20:00|175752.8|175662.8|175744.8|175654.8|175762.1|175672.1|175744.8|175654.8|19
1726680010000|2024-09-18 17:20:10|175747.2|175657.2|175757.9|175667.9|175759.4|175669.4|175747.2|175657.2|7
1726680020000|2024-09-18 17:20:20|175757.1|175667.1|175761|175671|175761.8|175671.8|175757.1|175667.1|6
1726680030000|2024-09-18 17:20:30|175761.8|175671.8|175764|175674|175764|175674|175761|175671|4
1726680040000|2024-09-18 17:20:40|175759.6|175669.6|175762.5|175672.5|175765.2|175675.2|175759.6|175669.6|5
1726680050000|2024-09-18 17:20:50|175763.2|175673.2|175763.7|175673.7|175769|175679|175763.2|175673.2|14
1726680060000|2024-09-18 17:21:00|175766.8|175676.8|175764.3|175674.3|175767.5|175677.5|175764.3|175674.3|3
1726680070000|2024-09-18 17:21:10|175763.5|175673.5|175760.6|175670.6|175763.5|175673.5|175756.2|175666.2|10
1726680080000|2024-09-18 17:21:20|175761.1|175671.1|175753.8|175663.8|175763.1|175673.1|175752.3|175662.3|11
1726680090000|2024-09-18 17:21:30|175752.3|175662.3|175764.9|175674.9|175764.9|175674.9|175752.3|175662.3|7
1726680100000|2024-09-18 17:21:40|175764.6|175674.6|175764.7|175674.7|175764.8|175674.8|175764.5|175674.5|5
1726680110000|2024-09-18 17:21:50|175767.6|175677.6|175766.7|175676.7|175767.6|175677.6|175763.7|175673.7|5
1726680120000|2024-09-18 17:22:00|175767|175677|175766.7|175676.7|175767.2|175677.2|175764.8|175674.8|4
1726680130000|2024-09-18 17:22:10|175765.1|175675.1|175765.4|175675.4|175765.4|175675.4|175760.9|175670.9|10
1726680140000|2024-09-18 17:22:20|175765.2|175675.2|175765|175675|175765.2|175675.2|175764.5|175674.5|5
1726680150000|2024-09-18 17:22:30|175765.3|175675.3|175765|175675|175765.4|175675.4|175765|175675|3
1726680160000|2024-09-18 17:22:40|175766.2|175676.2|175766.7|175676.7|175767.6|175677.6|175763.7|175673.7|6
1726680170000|2024-09-18 17:22:50|175766.9|175676.9|175767.1|175677.1|175767.6|175677.6|175766.9|175676.9|3
1726680180000|2024-09-18 17:23:00|175772.4|175682.4|175846.7|175756.7|175852|175762|175765.6|175675.6|15
1726680190000|2024-09-18 17:23:10|175846.2|175756.2|175855.5|175765.5|175855.5|175765.5|175843.3|175753.3|9
1726680200000|2024-09-18 17:23:20|175855.4|175765.4|175853.5|175763.5|175855.4|175765.4|175853.5|175763.5|2
1726680210000|2024-09-18 17:23:30|175853.7|175763.7|175844.8|175754.8|175853.7|175763.7|175844.8|175754.8|10
1726680220000|2024-09-18 17:23:40|175845.8|175755.8|175845.5|175755.5|175845.8|175755.8|175845.5|175755.5|3
1726680230000|2024-09-18 17:23:50|175845.6|175755.6|175848.1|175758.1|175848.5|175758.5|175845.6|175755.6|5
1726680240000|2024-09-18 17:24:00|175847.9|175757.9|175867.3|175737.3|175870.5|175757.9|175847.8|175737|10
1726680250000|2024-09-18 17:24:10|175866.4|175736.4|175865.9|175735.9|175867|175737|175865.9|175735.9|3
1726680260000|2024-09-18 17:24:20|175868.6|175738.6|175866.5|175736.5|175869.8|175739.8|175866.5|175736.5|5
1726680270000|2024-09-18 17:24:30|175865.6|175735.6|175861.5|175771.5|175868.2|175772.6|175861.5|175735.6|5
1726680280000|2024-09-18 17:24:40|175856.4|175766.4|175858|175768|175858.6|175768.6|175856.4|175766.4|6
1726680290000|2024-09-18 17:24:50|175858.6|175768.6|175861|175771|175861.5|175771.5|175854.3|175764.3|8
1726680300000|2024-09-18 17:25:00|175861.4|175771.4|175877.5|175747.5|175885|175772.6|175861.4|175746.7|8
1726680310000|2024-09-18 17:25:10|175878.6|175748.6|175872.2|175742.2|175879.4|175749.4|175871.9|175741.9|12
1726680320000|2024-09-18 17:25:20|175871.3|175741.3|175865.6|175735.6|175871.3|175741.3|175865.1|175735.1|6
1726680330000|2024-09-18 17:25:30|175864.8|175734.8|175864.9|175734.9|175865.4|175764.8|175854.5|175734.8|8
1726680340000|2024-09-18 17:25:40|175864.8|175734.8|175864.3|175734.3|175868.3|175738.3|175864.3|175734.3|5
1726680350000|2024-09-18 17:25:50|175868.2|175738.2|175870.5|175740.5|175870.5|175740.5|175861.9|175731.9|8
1726680360000|2024-09-18 17:26:00|175869.8|175739.8|175872.1|175742.1|175876.2|175746.2|175869.8|175739.8|5
1726680370000|2024-09-18 17:26:10|175870|175740|175870.5|175740.5|175870.5|175740.5|175870|175740|2
1726680380000|2024-09-18 17:26:20|175868.5|175738.5|175869.8|175739.8|175869.8|175739.8|175865.2|175735.2|5
1726680390000|2024-09-18 17:26:30|175876.7|175746.7|175870.9|175740.9|175876.7|175746.7|175870.5|175740.5|6
1726680400000|2024-09-18 17:26:40|175871.2|175741.2|175869.9|175739.9|175871.4|175741.4|175869.8|175739.8|5
1726680410000|2024-09-18 17:26:50|175871.3|175741.3|175870.4|175740.4|175871.3|175741.3|175867.7|175737.7|6
1726680420000|2024-09-18 17:27:00|175870.8|175740.8|175871.1|175741.1|175872.5|175742.5|175870.8|175740.8|8
1726680430000|2024-09-18 17:27:10|175871|175741|175866.7|175736.7|175871.7|175741.7|175858|175728|9
1726680440000|2024-09-18 17:27:20|175867.1|175737.1|175874.7|175744.7|175879.7|175749.7|175867.1|175737.1|6
1726680450000|2024-09-18 17:27:30|175875.8|175745.8|175878.1|175748.1|175878.3|175748.3|175875.8|175745.8|5
1726680460000|2024-09-18 17:27:40|175882.5|175752.5|175870.3|175740.3|175882.5|175752.5|175869.5|175739.5|8
1726680470000|2024-09-18 17:27:50|175869.9|175739.9|175862.2|175732.2|175870|175740|175862.2|175732.2|14
1726680480000|2024-09-18 17:28:00|175863.5|175733.5|175865.5|175735.5|175867|175737|175855.7|175725.7|15
1726680490000|2024-09-18 17:28:10|175865.9|175735.9|175842.2|175752.2|175865.9|175761.5|175842.2|175732.2|11
1726680500000|2024-09-18 17:28:20|175845.6|175755.6|175854.1|175764.1|175854.1|175764.1|175845.6|175755.6|5
1726680510000|2024-09-18 17:28:30|175847.9|175757.9|175846.4|175756.4|175847.9|175757.9|175846.4|175756.4|4
1726680520000|2024-09-18 17:28:40|175845.2|175755.2|175857.1|175727.1|175866.4|175759.2|175845.2|175724.3|13
1726680530000|2024-09-18 17:28:50|175857.6|175727.6|175861.3|175731.3|175861.8|175731.8|175851.8|175721.8|9
1726680540000|2024-09-18 17:29:00|175862|175732|175862.8|175732.8|175862.8|175732.8|175862|175732|2
1726680550000|2024-09-18 17:29:10|175861.9|175731.9|175847.1|175757.1|175861.9|175757.1|175847.1|175731.9|2
1726680560000|2024-09-18 17:29:20|175848.6|175758.6|175846.8|175756.8|175855.3|175765.3|175846.8|175756.8|7
1726680570000|2024-09-18 17:29:30|175852.2|175762.2|175853.9|175723.9|175857.6|175762.2|175840.5|175720.5|14
1726680580000|2024-09-18 17:29:40|175857.4|175727.4|175860.6|175730.6|175860.6|175730.6|175853|175723|9
1726680590000|2024-09-18 17:29:50|175862|175732|175860.6|175730.6|175864.6|175734.6|175854.6|175724.6|7
1726680600000|2024-09-18 17:30:00|175859.4|175729.4|175842.4|175752.4|175867.1|175752.4|175842.4|175727.2|7
1726680610000|2024-09-18 17:30:10|175839.5|175749.5|175861|175731|175871|175764.2|175839.5|175731|12
1726680620000|2024-09-18 17:30:20|175862.1|175732.1|175824.3|175734.3|175862.1|175737.8|175824.3|175732.1|6
1726680630000|2024-09-18 17:30:30|175851.5|175721.5|175844|175714|175851.5|175721.5|175844|175714|8
1726680640000|2024-09-18 17:30:40|175843.8|175713.8|175847.5|175717.5|175847.6|175717.6|175843.8|175713.8|7
1726680650000|2024-09-18 17:30:50|175846.9|175716.9|175846.6|175716.6|175846.9|175716.9|175846.6|175716.6|3
1726680660000|2024-09-18 17:31:00|175844.6|175714.6|175823.9|175693.9|175844.6|175714.6|175823.9|175693.9|8
1726680670000|2024-09-18 17:31:10|175823.2|175693.2|175817.4|175687.4|175825.7|175695.7|175817.2|175687.2|8
1726680680000|2024-09-18 17:31:20|175816.9|175686.9|175817.6|175687.6|175819.4|175689.4|175812.4|175682.4|14
1726680690000|2024-09-18 17:31:30|175787.3|175697.3|175787.7|175697.7|175787.7|175697.7|175786.1|175696.1|3
1726680700000|2024-09-18 17:31:40|175784.4|175694.4|175792|175702|175796.8|175706.8|175784.4|175694.4|11
1726680710000|2024-09-18 17:31:50|175791.7|175701.7|175813.5|175683.5|175813.9|175706.3|175789.5|175682.7|9
1726680720000|2024-09-18 17:32:00|175813.4|175683.4|175772.1|175642.1|175814.8|175684.8|175763.9|175633.9|24
1726680730000|2024-09-18 17:32:10|175771.2|175641.2|175775.4|175645.4|175776.8|175646.8|175771.2|175641.2|9
1726680740000|2024-09-18 17:32:20|175775.6|175645.6|175786.3|175656.3|175789.3|175659.3|175772.7|175642.7|11
1726680750000|2024-09-18 17:32:30|175783.1|175653.1|175786.1|175656.1|175786.4|175656.4|175783.1|175653.1|5
1726680760000|2024-09-18 17:32:40|175782.6|175652.6|175787.9|175657.9|175794.2|175664.2|175782.6|175652.6|16
1726680770000|2024-09-18 17:32:50|175789.9|175659.9|175804.5|175674.5|175807.8|175677.8|175787.5|175657.5|16
1726680780000|2024-09-18 17:33:00|175802.1|175672.1|175794.7|175664.7|175804|175674|175786.9|175656.9|11
1726680790000|2024-09-18 17:33:10|175794.5|175664.5|175792.5|175662.5|175799.8|175669.8|175785.4|175655.4|8
1726680800000|2024-09-18 17:33:20|175787.2|175657.2|175786.5|175656.5|175790.5|175660.5|175784.9|175654.9|15
1726680810000|2024-09-18 17:33:30|175786.1|175656.1|175788.9|175658.9|175791.9|175661.9|175781.7|175651.7|13
1726680820000|2024-09-18 17:33:40|175787.6|175657.6|175782.6|175652.6|175787.6|175657.6|175782.6|175652.6|7
1726680830000|2024-09-18 17:33:50|175785.2|175655.2|175780.3|175650.3|175798.5|175668.5|175780.3|175650.3|18
1726680840000|2024-09-18 17:34:00|175778.7|175648.7|175787.3|175657.3|175789.7|175659.7|175778.7|175648.7|6
1726680850000|2024-09-18 17:34:10|175786.5|175656.5|175782.6|175652.6|175790.8|175660.8|175782.6|175652.6|8
1726680860000|2024-09-18 17:34:20|175783.1|175653.1|175783.2|175653.2|175783.9|175653.9|175783.1|175653.1|4
1726680870000|2024-09-18 17:34:30|175779.2|175649.2|175781.1|175651.1|175781.4|175651.4|175775.1|175645.1|12
1726680880000|2024-09-18 17:34:40|175781.4|175651.4|175784.4|175654.4|175789.1|175659.1|175779.3|175649.3|10
1726680890000|2024-09-18 17:34:50|175784.5|175654.5|175785.8|175655.8|175793.3|175663.3|175784.3|175654.3|7
1726680900000|2024-09-18 17:35:00|175786.3|175656.3|175785|175655|175786.3|175656.3|175785|175655|6
1726680910000|2024-09-18 17:35:10|175784.9|175654.9|175784.4|175654.4|175785.5|175655.5|175775.3|175645.3|10
1726680920000|2024-09-18 17:35:20|175786.7|175656.7|175781.1|175651.1|175786.7|175656.7|175775.2|175645.2|20
1726680930000|2024-09-18 17:35:30|175781.2|175651.2|175783.6|175653.6|175786|175656|175776.3|175646.3|6
1726680940000|2024-09-18 17:35:40|175777.2|175647.2|175783.8|175653.8|175797|175667|175777.2|175647.2|12
1726680950000|2024-09-18 17:35:50|175784.9|175654.9|175790.3|175660.3|175790.3|175660.3|175782.9|175652.9|9
1726680960000|2024-09-18 17:36:00|175789.4|175659.4|175801.8|175671.8|175804.2|175674.2|175778.1|175648.1|11
1726680970000|2024-09-18 17:36:10|175807.5|175677.5|175811.1|175681.1|175811.1|175681.1|175805.6|175675.6|8
1726680980000|2024-09-18 17:36:20|175812.3|175682.3|175810.8|175680.8|175812.3|175682.3|175806.2|175676.2|9
1726680990000|2024-09-18 17:36:30|175812.5|175682.5|175811.5|175681.5|175812.5|175682.5|175810|175680|4
1726681000000|2024-09-18 17:36:40|175816.8|175686.8|175821.6|175691.6|175821.6|175691.6|175816.8|175686.8|3
1726681010000|2024-09-18 17:36:50|175823.6|175693.6|175815.8|175685.8|175823.6|175693.6|175815.8|175685.8|9
1726681020000|2024-09-18 17:37:00|175812.6|175682.6|175812.1|175682.1|175816.4|175686.4|175805.4|175675.4|12
1726681030000|2024-09-18 17:37:10|175812.3|175682.3|175805.4|175675.4|175819.7|175689.7|175798.5|175668.5|13
1726681040000|2024-09-18 17:37:20|175805.3|175675.3|175849.3|175719.3|175849.3|175719.3|175805.2|175675.2|13
1726681050000|2024-09-18 17:37:30|175851.2|175721.2|175854.1|175724.1|175867|175737|175849.2|175719.2|21
1726681060000|2024-09-18 17:37:40|175854|175724|175856.2|175726.2|175857.5|175727.5|175847.5|175717.5|8
1726681070000|2024-09-18 17:37:50|175856.6|175726.6|175859.1|175729.1|175859.2|175729.2|175850.9|175720.9|7
1726681080000|2024-09-18 17:38:00|175863.2|175733.2|175863.6|175733.6|175871.9|175741.9|175863.2|175733.2|9
1726681090000|2024-09-18 17:38:10|175862.9|175732.9|175863.2|175733.2|175869.3|175739.3|175860.4|175730.4|13
1726681100000|2024-09-18 17:38:20|175862.5|175732.5|175858.7|175728.7|175867.7|175737.7|175857.2|175727.2|9
1726681110000|2024-09-18 17:38:30|175859.5|175729.5|175857.9|175727.9|175859.5|175729.5|175856.1|175726.1|6
1726681120000|2024-09-18 17:38:40|175858.8|175728.8|175860.5|175730.5|175869.6|175739.6|175858.8|175728.8|15
1726681130000|2024-09-18 17:38:50|175862.9|175732.9|175862.3|175732.3|175871.3|175741.3|175862|175732|16
1726681140000|2024-09-18 17:39:00|175869|175739|175864.8|175734.8|175869.7|175739.7|175861.7|175731.7|10
1726681150000|2024-09-18 17:39:10|175870|175740|175857.9|175727.9|175870|175740|175857.9|175727.9|11
1726681160000|2024-09-18 17:39:20|175860.4|175730.4|175853|175723|175863.3|175733.3|175850.6|175720.6|13
1726681170000|2024-09-18 17:39:30|175867.3|175737.3|175866.7|175736.7|175873.2|175743.2|175864|175734|14
1726681180000|2024-09-18 17:39:40|175867.1|175737.1|175865.2|175735.2|175872.9|175742.9|175865.2|175735.2|15
1726681190000|2024-09-18 17:39:50|175876.2|175746.2|175865.3|175735.3|175876.2|175746.2|175865.3|175735.3|10
1726681200000|2024-09-18 17:40:00|175870.3|175740.3|175871.1|175741.1|175882.1|175752.1|175869.8|175739.8|24
1726681210000|2024-09-18 17:40:10|175870.6|175740.6|175864.6|175734.6|175879.5|175749.5|175859.3|175729.3|28
1726681220000|2024-09-18 17:40:20|175861.6|175731.6|175862.6|175732.6|175870.8|175740.8|175853.7|175723.7|28
1726681230000|2024-09-18 17:40:30|175855.4|175725.4|175866.4|175736.4|175871.9|175741.9|175855.4|175725.4|24
1726681240000|2024-09-18 17:40:40|175864.2|175734.2|175875.4|175745.4|175875.7|175745.7|175856.4|175726.4|23
1726681250000|2024-09-18 17:40:50|175868.1|175738.1|175872.5|175742.5|175877.3|175747.3|175864.1|175734.1|15
1726681260000|2024-09-18 17:41:00|175865.6|175735.6|175862.1|175732.1|175877.4|175747.4|175862.1|175732.1|23
1726681270000|2024-09-18 17:41:10|175861.5|175731.5|175858.1|175728.1|175867.6|175737.6|175852.5|175722.5|29
1726681280000|2024-09-18 17:41:20|175858.8|175728.8|175863.3|175733.3|175865.1|175735.1|175856.8|175726.8|17
1726681290000|2024-09-18 17:41:30|175859.9|175729.9|175862.9|175732.9|175873.4|175743.4|175855.5|175725.5|20
1726681300000|2024-09-18 17:41:40|175875.5|175745.5|175866.1|175736.1|175875.5|175745.5|175858.4|175728.4|19
1726681310000|2024-09-18 17:41:50|175868|175738|175782.7|175652.7|175874.7|175744.7|175782.7|175652.7|19
1726681320000|2024-09-18 17:42:00|175781.9|175651.9|175783.8|175653.8|175784.2|175654.2|175778.5|175648.5|11
1726681330000|2024-09-18 17:42:10|175782|175652|175783.9|175653.9|175783.9|175653.9|175782|175652|3
1726681340000|2024-09-18 17:42:20|175782.8|175652.8|175771|175641|175782.8|175652.8|175764|175634|11
1726681350000|2024-09-18 17:42:30|175771.6|175641.6|175777.5|175647.5|175786.8|175656.8|175769.9|175639.9|14
1726681360000|2024-09-18 17:42:40|175781|175651|175774.6|175644.6|175781.1|175651.1|175774.6|175644.6|10
1726681370000|2024-09-18 17:42:50|175774.8|175644.8|175760.6|175670.6|175778.4|175678.5|175755.8|175644.5|12
1726681380000|2024-09-18 17:43:00|175756.2|175666.2|175760.9|175670.9|175760.9|175670.9|175752.5|175662.5|11
1726681390000|2024-09-18 17:43:10|175763.3|175673.3|175758.5|175668.5|175766.6|175676.6|175755.3|175665.3|21
1726681400000|2024-09-18 17:43:20|175775.5|175645.5|175771.9|175641.9|175779.8|175649.8|175771.6|175641.6|16
1726681410000|2024-09-18 17:43:30|175772.3|175642.3|175766.5|175636.5|175773.2|175643.2|175761.1|175631.1|12
1726681420000|2024-09-18 17:43:40|175764.2|175634.2|175766.3|175636.3|175768.1|175638.1|175763.6|175633.6|11
1726681430000|2024-09-18 17:43:50|175766.7|175636.7|175754.3|175664.3|175766.7|175664.3|175745.3|175636.7|10
1726681440000|2024-09-18 17:44:00|175751.4|175661.4|175758.7|175668.7|175764.5|175674.5|175751.4|175661.4|14
1726681450000|2024-09-18 17:44:10|175759.1|175669.1|175767.6|175637.6|175770.6|175669.1|175743|175636.1|17
1726681460000|2024-09-18 17:44:20|175769.1|175639.1|175765.3|175635.3|175772|175642|175765.3|175635.3|11
1726681470000|2024-09-18 17:44:30|175767.6|175637.6|175766.6|175636.6|175767.7|175637.7|175761.1|175631.1|16
1726681480000|2024-09-18 17:44:40|175765|175635|175743.4|175653.4|175765.5|175653.7|175743|175633.4|8
1726681490000|2024-09-18 17:44:50|175739.1|175649.1|175742.4|175652.4|175744.7|175654.7|175738.7|175648.7|9
1726681500000|2024-09-18 17:45:00|175747.3|175657.3|175740.8|175650.8|175747.3|175657.3|175732.5|175642.5|19
1726681510000|2024-09-18 17:45:10|175741.3|175651.3|175758.9|175628.9|175759.9|175651.3|175741.3|175619.4|15
1726681520000|2024-09-18 17:45:20|175759.7|175629.7|175772.7|175642.7|175772.7|175642.7|175759.1|175629.1|8
1726681530000|2024-09-18 17:45:30|175771.6|175641.6|175772.5|175642.5|175772.5|175642.5|175762.4|175632.4|17
1726681540000|2024-09-18 17:45:40|175773.1|175643.1|175784.7|175654.7|175791.1|175661.1|175773.1|175643.1|11
1726681550000|2024-09-18 17:45:50|175790.2|175660.2|175778.5|175648.5|175793|175663|175777.9|175647.9|13
1726681560000|2024-09-18 17:46:00|175778.1|175648.1|175776.6|175646.6|175778.9|175648.9|175776.3|175646.3|5
1726681570000|2024-09-18 17:46:10|175777.1|175647.1|175778.4|175648.4|175787.1|175657.1|175777.1|175647.1|17
1726681580000|2024-09-18 17:46:20|175780.6|175650.6|175862.4|175732.4|175862.4|175732.4|175780.4|175650.4|23
1726681590000|2024-09-18 17:46:30|175872.8|175742.8|175863.8|175733.8|175873.1|175743.1|175844.2|175714.2|14
1726681600000|2024-09-18 17:46:40|175864.9|175734.9|175830.5|175700.5|175866.1|175736.1|175827.7|175697.7|15
1726681610000|2024-09-18 17:46:50|175829.8|175699.8|175827.3|175697.3|175830.3|175700.3|175824.6|175694.6|12
1726681620000|2024-09-18 17:47:00|175824.3|175694.3|175801.2|175671.2|175826.4|175696.4|175793.2|175663.2|19
1726681630000|2024-09-18 17:47:10|175796|175666|175795.7|175665.7|175801.9|175671.9|175792|175662|14
1726681640000|2024-09-18 17:47:20|175793.6|175663.6|175783.7|175653.7|175794.7|175664.7|175782.1|175652.1|13
1726681650000|2024-09-18 17:47:30|175786.6|175656.6|175764.2|175674.2|175787.4|175678.4|175764.2|175654.3|13
1726681660000|2024-09-18 17:47:40|175765|175675|175789.4|175699.4|175791.4|175701.4|175765|175675|10
1726681670000|2024-09-18 17:47:50|175785|175695|175801.2|175671.2|175805.4|175705.7|175779.2|175671.2|22
1726681680000|2024-09-18 17:48:00|175799.1|175669.1|175801.8|175671.8|175801.8|175671.8|175799.1|175669.1|7
1726681690000|2024-09-18 17:48:10|175803.4|175673.4|175806.4|175676.4|175810.4|175680.4|175800.8|175670.8|14
1726681700000|2024-09-18 17:48:20|175804.4|175674.4|175804.6|175674.6|175809.7|175695.3|175785.3|175674.4|16
1726681710000|2024-09-18 17:48:30|175812.3|175682.3|175811.2|175681.2|175814.9|175684.9|175805.1|175675.1|4
1726681720000|2024-09-18 17:48:40|175806.7|175676.7|175788.8|175698.8|175819.7|175704|175781.4|175675.7|22
1726681730000|2024-09-18 17:48:50|175791.2|175701.2|175811.1|175681.1|175814|175701.2|175791.2|175677.1|9
1726681740000|2024-09-18 17:49:00|175808.9|175678.9|175813|175683|175814.4|175684.4|175801.8|175671.8|20
1726681750000|2024-09-18 17:49:10|175814.7|175684.7|175812.6|175682.6|175818.3|175688.3|175808.7|175678.7|11
1726681760000|2024-09-18 17:49:20|175813.1|175683.1|175815.1|175685.1|175815.1|175709.1|175792.1|175683|7
1726681770000|2024-09-18 17:49:30|175819.8|175689.8|175800|175710|175819.8|175710|175793.9|175689.8|6
1726681780000|2024-09-18 17:49:40|175789|175699|175812.3|175682.3|175817.2|175710|175789|175676.8|9
1726681790000|2024-09-18 17:49:50|175814.5|175684.5|175813.5|175683.5|175815.8|175685.8|175809.8|175679.8|12
1726681800000|2024-09-18 17:50:00|175816|175686|175812|175682|175816|175686|175810.5|175680.5|14
1726681810000|2024-09-18 17:50:10|175812.3|175682.3|175806.5|175676.5|175814.5|175684.5|175806.5|175676.5|9
1726681820000|2024-09-18 17:50:20|175792.1|175702.1|175792.7|175702.7|175810.1|175702.7|175785.4|175678.9|8
1726681830000|2024-09-18 17:50:30|175813.7|175683.7|175789.5|175699.5|175825.6|175705.8|175789.5|175677.3|14
1726681840000|2024-09-18 17:50:40|175819|175689|175818.7|175688.7|175831.5|175716.9|175802.4|175683.2|27
1726681850000|2024-09-18 17:50:50|175818.2|175688.2|175814.7|175684.7|175824.2|175694.2|175809.2|175679.2|19
1726681860000|2024-09-18 17:51:00|175820.2|175690.2|175797.3|175667.3|175823.7|175693.7|175796.8|175666.8|21
1726681870000|2024-09-18 17:51:10|175797.8|175667.8|175803.4|175673.4|175814.1|175684.1|175795.6|175665.6|14
1726681880000|2024-09-18 17:51:20|175804.4|175674.4|175821|175691|175823.7|175693.7|175804.4|175674.4|13
1726681890000|2024-09-18 17:51:30|175816.2|175686.2|175807|175677|175816.2|175686.2|175802.4|175672.4|19
1726681900000|2024-09-18 17:51:40|175804.3|175674.3|175790.9|175700.9|175808.6|175700.9|175789.4|175671.4|9
1726681910000|2024-09-18 17:51:50|175784.1|175694.1|175785.9|175695.9|175799.2|175701.3|175778.4|175666.5|10
1726681920000|2024-09-18 17:52:00|175787.3|175697.3|175806.9|175676.9|175807.1|175697.3|175787.3|175670.9|8
1726681930000|2024-09-18 17:52:10|175805.1|175675.1|175818.6|175688.6|175820.4|175690.4|175796.6|175666.6|22
1726681940000|2024-09-18 17:52:20|175818.4|175688.4|175807|175677|175822.8|175692.8|175806.6|175676.6|13
1726681950000|2024-09-18 17:52:30|175806.2|175676.2|175824.5|175694.5|175830.9|175715.7|175797.4|175672.8|17
1726681960000|2024-09-18 17:52:40|175827.7|175697.7|175830.9|175700.9|175830.9|175700.9|175814.4|175684.4|13
1726681970000|2024-09-18 17:52:50|175831.4|175701.4|175831.5|175701.5|175832.8|175702.8|175823.3|175693.3|10
1726681980000|2024-09-18 17:53:00|175831.2|175701.2|175829.6|175699.6|175832.2|175702.2|175825.6|175695.6|16
1726681990000|2024-09-18 17:53:10|175830.3|175700.3|175809.8|175719.8|175834.1|175719.8|175803.3|175696.8|14
1726682000000|2024-09-18 17:53:20|175807|175717|175820.8|175730.8|175820.8|175730.8|175807|175717|14
1726682010000|2024-09-18 17:53:30|175822.7|175732.7|175833.2|175703.2|175834.2|175732.7|175806.9|175701.5|16
1726682020000|2024-09-18 17:53:40|175837.7|175707.7|175836.6|175706.6|175838.6|175708.6|175833.8|175703.8|19
1726682030000|2024-09-18 17:53:50|175842.1|175712.1|175844.4|175714.4|175844.4|175714.4|175836.9|175706.9|9
1726682040000|2024-09-18 17:54:00|175840.6|175710.6|175820.4|175730.4|175844.1|175734.4|175820.4|175709.3|9
1726682050000|2024-09-18 17:54:10|175820.6|175730.6|175829.9|175739.9|175829.9|175739.9|175820.6|175730.6|9
1726682060000|2024-09-18 17:54:20|175826.2|175736.2|175815|175725|175826.3|175736.3|175812.4|175722.4|9
1726682070000|2024-09-18 17:54:30|175819.8|175729.8|175781.4|175651.4|175840.4|175729.8|175773.6|175643.6|17
1726682080000|2024-09-18 17:54:40|175783.4|175653.4|175799.5|175669.5|175799.5|175669.5|175783.4|175653.4|12
1726682090000|2024-09-18 17:54:50|175797.9|175667.9|175816.6|175686.6|175816.6|175686.6|175797.9|175667.9|15
1726682100000|2024-09-18 17:55:00|175814.7|175684.7|175795.2|175705.2|175816.3|175705.2|175795.2|175684.1|9
1726682110000|2024-09-18 17:55:10|175792.9|175702.9|175816.7|175686.7|175818.9|175702.9|175792|175685|14
1726682120000|2024-09-18 17:55:20|175818.6|175688.6|175820.4|175690.4|175820.4|175690.4|175808.6|175678.6|14
1726682130000|2024-09-18 17:55:30|175818.4|175688.4|175818.9|175688.9|175823.6|175693.6|175816.4|175686.4|11
1726682140000|2024-09-18 17:55:40|175817.9|175687.9|175807.1|175717.1|175832.3|175729.5|175806.2|175687.9|8
1726682150000|2024-09-18 17:55:50|175806.4|175716.4|175784|175694|175822.1|175732.1|175784|175694|16
1726682160000|2024-09-18 17:56:00|175783.5|175693.5|175802.8|175672.8|175802.8|175693.5|175778.2|175672.8|5
1726682170000|2024-09-18 17:56:10|175802.1|175672.1|175749|175619|175802.1|175672.1|175749|175619|9
1726682180000|2024-09-18 17:56:20|175750.1|175620.1|175759.5|175629.5|175759.5|175629.5|175747.2|175617.2|9
1726682190000|2024-09-18 17:56:30|175759.4|175629.4|175753.5|175623.5|175770|175640|175753.5|175623.5|10
1726682200000|2024-09-18 17:56:40|175753.4|175623.4|175751.5|175621.5|175754|175624|175751.5|175621.5|5
1726682210000|2024-09-18 17:56:50|175750.5|175620.5|175793.8|175663.8|175793.8|175663.8|175750.5|175620.5|9
1726682220000|2024-09-18 17:57:00|175809.8|175649.7|175742|175612|175810.6|175649.7|175742|175608.2|17
1726682230000|2024-09-18 17:57:10|175741.8|175611.8|175756.9|175626.9|175760.6|175630.6|175737.7|175598.7|9
1726682240000|2024-09-18 17:57:20|175755.9|175625.9|175744.7|175614.7|175762.2|175632.2|175741.3|175611.3|12
1726682250000|2024-09-18 17:57:30|175744.8|175614.8|175762.2|175587.1|175784.8|175654.8|175739.9|175587.1|13
1726682260000|2024-09-18 17:57:40|175763.1|175586.9|175740.8|175610.8|175763.7|175610.8|175739.1|175586.9|6
1726682270000|2024-09-18 17:57:50|175738.9|175608.9|175738.8|175608.8|175738.9|175608.9|175738.8|175608.8|2
1726682280000|2024-09-18 17:58:00|175753.7|175564.7|175722.7|175534.9|175756.2|175564.7|175722.7|175532.8|30
1726682290000|2024-09-18 17:58:10|175685.5|175536.6|175687.2|175524.5|175688|175536.6|175681.6|175521|13
1726682300000|2024-09-18 17:58:20|175677.2|175547.2|175678.1|175548.1|175678.1|175548.1|175677.2|175547.2|2
1726682310000|2024-09-18 17:58:30|175658.5|175528.5|175677.1|175547.1|175677.1|175547.1|175658.5|175528.5|6
1726682320000|2024-09-18 17:58:40|175673.5|175543.5|175751.1|175578.8|175782.3|175620.3|175673.5|175543.5|16
1726682330000|2024-09-18 17:58:50|175749.4|175578.4|175795.8|175612.7|175803.5|175624.8|175743.5|175573.6|14
1726682340000|2024-09-18 17:59:00|175798.4|175608.6|175774.9|175644.9|175800|175644.9|175770.3|175608.6|13
1726682350000|2024-09-18 17:59:10|175784.7|175634.5|175777.7|175647.7|175784.7|175648.5|175777.4|175634.5|5
1726682360000|2024-09-18 17:59:20|175780.6|175650.6|175843.4|175623|175850|175652.6|175780.6|175584.7|9
1726682370000|2024-09-18 17:59:30|175842.6|175624.6|175891.4|175549.4|175896.7|175624.6|175796.3|175522|8
1726682380000|2024-09-18 17:59:40|175788.2|175658.2|175798|175668|175805.9|175675.9|175788.2|175658.2|7
1726682390000|2024-09-18 17:59:50|175799.2|175669.2|175895.7|175553.7|175895.7|175673.8|175799.2|175553.7|13
1726682400000|2024-09-18 18:00:00|175789.2|175447.2|175321.6|174979.6|175862.3|175520.3|175309.9|174967.9|27
1726682410000|2024-09-18 18:00:10|175320.5|174978.5|175003.2|174780.7|175320.5|174978.5|175001.7|174780.7|23
1726682420000|2024-09-18 18:00:20|175003.6|174779.6|175244.1|174902.1|175245.1|174903.1|175003.6|174779.6|25
1726682430000|2024-09-18 18:00:30|175245.2|174903.2|174979.9|174779.4|175246|174904|174979.9|174779.4|29
1726682440000|2024-09-18 18:00:40|174980.1|174780|175059.4|174751|175128.9|174786.9|174976.9|174745.3|17
1726682450000|2024-09-18 18:00:50|175065.2|174749.6|174977.6|174742.3|175067.1|174852|174966.3|174742.3|19
1726682460000|2024-09-18 18:01:00|174963.8|174747.8|174962.4|174686.1|175018|174747.8|174835.1|174658.2|21
1726682470000|2024-09-18 18:01:10|174963.4|174686.2|175027.1|174694.3|175080.8|174896.5|174880.9|174682|32
1726682480000|2024-09-18 18:01:20|175027|174694.5|175103.7|174761.7|175134.6|174792.6|175026.3|174693.4|37
1726682490000|2024-09-18 18:01:30|175105.2|174763.2|175106.7|174764.7|175112.2|174770.2|175041.9|174712.9|31
1726682500000|2024-09-18 18:01:40|175106.1|174764.1|175152.2|174810.2|175152.3|174810.3|175080.2|174738.2|24
1726682510000|2024-09-18 18:01:50|175153.6|174811.6|175128.3|174786.3|175161.1|174819.9|175077.5|174786.3|23
1726682520000|2024-09-18 18:02:00|175179|174837|175191.6|174849.6|175220|174878|175160.3|174818.3|7
1726682530000|2024-09-18 18:02:10|175283.5|174941.5|175196.6|174854.6|175283.5|174941.5|175196.6|174854.6|4
1726682540000|2024-09-18 18:02:20|175210.3|174868.3|175279.4|174990.9|175280.8|174990.9|175164.2|174847.2|31
1726682550000|2024-09-18 18:02:30|175278.5|174985.6|175358.7|175058.3|175358.7|175086|175277.6|174979.6|17
1726682560000|2024-09-18 18:02:40|175357.9|175058.7|175331.8|175064.1|175360.4|175069|175331.8|175058.2|9
1726682570000|2024-09-18 18:02:50|175288.5|175061.9|175357.2|175055|175358.8|175094|175288.5|175046.9|14
1726682580000|2024-09-18 18:03:00|175357.8|175054.7|175258.8|175092.9|175413.5|175130.7|175251.6|175054.7|23
1726682590000|2024-09-18 18:03:10|175252.2|175087.9|175208|175046.3|175257.2|175087.9|175141.6|174884.5|17
1726682600000|2024-09-18 18:03:20|175208.4|175051.1|175186.4|175056.4|175212|175071|175186.4|175046.6|12
1726682610000|2024-09-18 18:03:30|175181.2|175051.2|175088.5|174890.8|175186.9|175056.9|175073.5|174875.4|11
1726682620000|2024-09-18 18:03:40|175088|174890.2|175038.6|174908.6|175110.1|174908.6|175028.2|174878|26
1726682630000|2024-09-18 18:03:50|175036.1|174906.1|175106.6|174956|175108.1|174956|175031.3|174901.3|17
1726682640000|2024-09-18 18:04:00|175108|174978|175080|174823.9|175108|174978|175018.2|174771.2|36
1726682650000|2024-09-18 18:04:10|175074.5|174822.6|175039.6|174820.8|175085.9|174843.4|175036.9|174818.9|34
1726682660000|2024-09-18 18:04:20|175040.9|174820.7|175061.3|174843.5|175069.6|174850.1|175040.9|174820.7|28
1726682670000|2024-09-18 18:04:30|175068.9|174837.1|175115.9|174869.1|175117.5|174869.1|175068.9|174837.1|10
1726682680000|2024-09-18 18:04:40|175117|174866.8|175132.4|174897.2|175136.8|174904.1|175113.9|174866.8|13
1726682690000|2024-09-18 18:04:50|175108.5|174896.2|175071.5|174941.5|175108.5|174941.5|175066|174896.2|21
1726682700000|2024-09-18 18:05:00|175070.2|174940.2|175096.2|174966.2|175107.3|174977.3|175070.2|174940.2|24
1726682710000|2024-09-18 18:05:10|175093.8|174963.8|175093.5|174913.5|175098.5|174968.5|175055.1|174893.3|29
1726682720000|2024-09-18 18:05:20|175093.7|174916.1|175066.5|174936.5|175122.8|174936.5|175061.4|174914.1|23
1726682730000|2024-09-18 18:05:30|175068.6|174938.6|175035.4|174905.4|175068.8|174938.8|175035|174905|17
1726682740000|2024-09-18 18:05:40|175065.9|174879.6|175030.5|174826.4|175065.9|174879.6|175027.6|174822.8|28
1726682750000|2024-09-18 18:05:50|175030.4|174825.1|175012.4|174840.3|175032.3|174840.4|175007.4|174816.6|22
1726682760000|2024-09-18 18:06:00|175011|174835.3|175122.5|174992.5|175140.4|175010.4|175008.7|174834.5|19
1726682770000|2024-09-18 18:06:10|175125.1|174995.1|175097.9|174877.7|175139|175009|174938.3|174808.3|26
1726682780000|2024-09-18 18:06:20|175099.2|174876.8|175083.1|174897|175101.6|174897|175073.7|174847.2|26
1726682790000|2024-09-18 18:06:30|175086.9|174895.8|175104.8|174855.7|175109.3|174898.8|175082.7|174854.1|15
1726682800000|2024-09-18 18:06:40|175106.6|174855.9|175163.4|174905.6|175178.8|174918.8|175106.4|174848|35
1726682810000|2024-09-18 18:06:50|175163.3|174905.7|175126.7|174878.2|175168.1|174951.1|175098.6|174872.9|36
1726682820000|2024-09-18 18:07:00|175123.8|174881.7|175133.7|174863.7|175140.2|174906.7|175117.4|174863.7|19
1726682830000|2024-09-18 18:07:10|175136.2|174863.3|175065.3|174806.6|175137.9|174863.3|175065.3|174806.6|11
1726682840000|2024-09-18 18:07:20|175037.9|174770.9|175026.3|174819.8|175037.9|174819.8|175026.3|174770.5|22
1726682850000|2024-09-18 18:07:30|175026.5|174816.3|175024.1|174817.9|175030.1|174817.9|175021.7|174816.3|22
1726682860000|2024-09-18 18:07:40|175023.8|174806.5|174967.7|174799.4|175024.1|174806.5|174926.1|174739.2|23
1726682870000|2024-09-18 18:07:50|174968.1|174800.1|175063.3|174843.7|175063.3|174849|174922.8|174792.8|23
1726682880000|2024-09-18 18:08:00|175039.1|174822.5|174983.1|174802.8|175109.7|174887|174981.9|174772.3|28
1726682890000|2024-09-18 18:08:10|174994.4|174798.4|174989.6|174779.4|174997.6|174798.4|174985.4|174776.8|33
1726682900000|2024-09-18 18:08:20|174989.7|174779.1|174983.8|174795.2|175000.9|174806|174964.1|174778.2|22
1726682910000|2024-09-18 18:08:30|174983.9|174795.3|174926.5|174796.5|175010|174799|174925.4|174771.2|26
1726682920000|2024-09-18 18:08:40|174926|174796|174962.5|174801.4|174964.8|174804.8|174926|174796|15
1726682930000|2024-09-18 18:08:50|174961.7|174801.8|175017.5|174864.5|175037.6|174879.7|174947.3|174798.7|24
1726682940000|2024-09-18 18:09:00|175003.3|174864.4|175091.5|174850.2|175100.4|174880.6|175003.3|174827.5|28
1726682950000|2024-09-18 18:09:10|175092|174849.6|175073.9|174888.1|175093.2|174896.1|175073.6|174849.6|18
1726682960000|2024-09-18 18:09:20|175074.1|174890.7|175077.9|174899.1|175081.4|174919.4|175073.6|174888.4|13
1726682970000|2024-09-18 18:09:30|175076.9|174900.3|175021.8|174799.7|175115.3|174967.6|175021.8|174799.4|27
1726682980000|2024-09-18 18:09:40|175017.8|174793.4|174998|174805.5|175019.3|174805.5|174996|174791|16
1726682990000|2024-09-18 18:09:50|174998.5|174801.8|174995.5|174804|175005.6|174804|174993.2|174798.7|19
1726683000000|2024-09-18 18:10:00|174995.4|174801.7|174952.5|174759.5|175009.2|174803.4|174952.5|174755.6|29
1726683010000|2024-09-18 18:10:10|174975.8|174760|174970.4|174765.5|175026.1|174803.4|174966.3|174756.7|27
1726683020000|2024-09-18 18:10:20|174967|174766.2|175013.1|174799.6|175031.1|174800.7|174966.2|174765.5|28
1726683030000|2024-09-18 18:10:30|175008.8|174799.3|174968.4|174786.8|175008.8|174801.5|174957.1|174759.2|25
1726683040000|2024-09-18 18:10:40|174969.3|174792|175025.7|174786.4|175034.3|174800.2|174969.3|174786.4|30
1726683050000|2024-09-18 18:10:50|175025.8|174787.4|175016.2|174787|175025.8|174808.5|175002.8|174787|17
1726683060000|2024-09-18 18:11:00|175016|174786.9|175039.5|174799.1|175045.2|174806.6|175016|174786.9|25
1726683070000|2024-09-18 18:11:10|175040.7|174798.8|175052.2|174811.2|175102|174864.2|175038.2|174794.9|30
1726683080000|2024-09-18 18:11:20|175051.9|174817|175026.7|174851.6|175057.2|174852.1|175026.7|174801.5|39
1726683090000|2024-09-18 18:11:30|175027.3|174850.3|175029|174853.2|175035.1|174857.2|175015.9|174842.6|30
1726683100000|2024-09-18 18:11:40|175026.5|174851.8|175110.5|174935.2|175110.6|174935.2|175023.7|174848.2|32
1726683110000|2024-09-18 18:11:50|175110.3|174935|175170.7|174966.1|175172.2|174967.1|175105.3|174889.2|27
1726683120000|2024-09-18 18:12:00|175167.5|174965.9|175147.1|174946|175169.4|174967|175147.1|174921|19
1726683130000|2024-09-18 18:12:10|175146.9||175147.1||175147.2||175146.9||4
1726683140000|2024-09-18 18:12:20|175147.3|174952|175156.5|174939.2|175168.7|174971.6|175137|174939.1|29
1726683150000|2024-09-18 18:12:30|175159.9|174934.8|175150|174960.6|175162.7|175005.1|175113.1|174930|22
1726683160000|2024-09-18 18:12:40|175100.5|174970.5|175137|174946|175150|174971.4|175100.5|174946|17
1726683170000|2024-09-18 18:12:50|175135.7|174951.3|175135|174946|175140|174951.7|175128.8|174946|29
1726683180000|2024-09-18 18:13:00|175128.5|174932.7|175110.3|174941.2|175139|174943.3|175109.1|174931.4|25
1726683190000|2024-09-18 18:13:10|175110.5|174941.4|175087|174957|175110.5|174958.5|175069.5|174939.5|15
1726683200000|2024-09-18 18:13:20|175087.3|174957.3|175069.7|174939.7|175088.8|174958.8|175063.8|174933.8|7
1726683210000|2024-09-18 18:13:30|175074|174944|175003.8|174803.6|175074|174944|175003.3|174796.8|24
1726683220000|2024-09-18 18:13:40|175004.2|174800|175020.9|174809.1|175026.9|174843.6|174981.6|174798.2|17
1726683230000|2024-09-18 18:13:50|175019.7|174808.7|174999.6|174827.1|175022.8|174829.5|174996.6|174804.9|23
1726683240000|2024-09-18 18:14:00|174998.7|174824.3|175133.8|174877.4|175134.6|174881.5|174998.7|174824.3|28
1726683250000|2024-09-18 18:14:10|175133.5|174877.7|175131.5|174876.2|175136.5|174890.9|175090.4|174876.2|26
1726683260000|2024-09-18 18:14:20|175132.1|174876.4|175122.2|174885.8|175134.1|174888.7|175118.9|174876.4|21
1726683270000|2024-09-18 18:14:30|175120.6|174885.5|175041.8|174819.7|175120.6|174886.3|175039.7|174817.9|29
1726683280000|2024-09-18 18:14:40|175040.8|174818.3|174970.2|174766.3|175040.8|174818.9|174930.9|174762.5|28
1726683290000|2024-09-18 18:14:50|174966.8|174763|174930.1|174800.1|174966.8|174800.1|174922.3|174762.2|24
1726683300000|2024-09-18 18:15:00|175020.7|174809.8|175030.3|174811.2|175031.7|174814.7|175020.7|174807.2|25
1726683310000|2024-09-18 18:15:10|175029.9|174814.1|174971.4|174841.4|175034.2|174842.3|174971.2|174809.8|18
1726683320000|2024-09-18 18:15:20|174972.1|174842.1|174971.5|174841.5|175008.5|174843.8|174969.8|174807.6|24
1726683330000|2024-09-18 18:15:30|174973|174843|174962.3|174832.3|174973|174843|174962.3|174832.3|9
1726683340000|2024-09-18 18:15:40|174961.9|174831.9|175020|174786.3|175020|174831.9|174909.3|174779.3|23
1726683350000|2024-09-18 18:15:50|175019|174786.2|174920.1|174790.1|175019|174802.9|174913.1|174779.5|34
1726683360000|2024-09-18 18:16:00|174919.1|174789.1|174906.4|174776.4|174922.9|174792.9|174906.4|174776.4|17
1726683370000|2024-09-18 18:16:10|174908.5|174778.5|174912.3|174782.3|174918.2|174788.2|174905.4|174775.4|7
1726683380000|2024-09-18 18:16:20|174906.3|174776.3|174908.4|174778.4|174908.4|174778.4|174898.3|174768.3|7
1726683390000|2024-09-18 18:16:30|174915.7|174785.7|174882.9|174752.9|174925.4|174795.4|174882.9|174752.9|20
1726683400000|2024-09-18 18:16:40|174904.5|174774.5|174904.5|174774.5|174904.5|174774.5|174904.5|174774.5|1
1726683410000|2024-09-18 18:16:50|174892.8|174762.8|174888.6|174758.6|174893.7|174763.7|174888.6|174758.6|3
1726683420000|2024-09-18 18:17:00|174896.4|174766.4|174789.7|174659.7|174896.4|174766.4|174773|174643|33
1726683430000|2024-09-18 18:17:10|174791.6|174661.6|174831.9|174618.3|174836.8|174661.6|174703.4|174573.4|17
1726683440000|2024-09-18 18:17:20|174834.9|174668|174776.9|174646.9|174834.9|174668|174776.9|174646.9|6
1726683450000|2024-09-18 18:17:30|174787.5|174657.5|174760.8|174630.8|174787.5|174657.5|174760.4|174630.4|31
1726683460000|2024-09-18 18:17:40|174759.8|174629.8|174819.5|174689.5|174820.2|174690.2|174756.1|174626.1|22
1726683470000|2024-09-18 18:17:50|174820.2|174690.2|174944.4|174814.4|174944.4|174814.4|174820.1|174690.1|33
1726683480000|2024-09-18 18:18:00|174945.6|174815.6|174933.3|174803.3|174949|174819|174933.3|174803.3|11
1726683490000|2024-09-18 18:18:10|174938|174808|174831.5|174701.5|174939.3|174809.3|174828.8|174698.8|20
1726683500000|2024-09-18 18:18:20|174831.3|174701.3|174799.4|174669.4|174834.3|174704.3|174778.3|174648.3|21
1726683510000|2024-09-18 18:18:30|174798|174668|174751.1|174621.1|174802.6|174672.6|174748.8|174618.8|29
1726683520000|2024-09-18 18:18:40|174752.1|174622.1|174767|174548.1|174769.6|174623.1|174735.7|174544.3|31
1726683530000|2024-09-18 18:18:50|174772.4|174553.9|174772.3|174542.5|174785.6|174555.1|174769.1|174541.3|35
1726683540000|2024-09-18 18:19:00|174773.4|174543|174758|174540.6|174773.4|174573.9|174703.6|174540.6|29
1726683550000|2024-09-18 18:19:10|174758.8|174541.2|174757.7|174554.8|174769.8|174564.7|174675.1|174500.6|28
1726683560000|2024-09-18 18:19:20|174720.4|174590.4|174723.9|174593.9|174760.6|174595.4|174718|174556.3|24
1726683570000|2024-09-18 18:19:30|174720.5|174590.5|174803|174673|174812.7|174682.7|174719.5|174563.7|28
1726683580000|2024-09-18 18:19:40|174809.3|174679.3|174816.3|174686.3|174824.1|174694.1|174809.3|174679.3|10
1726683590000|2024-09-18 18:19:50|174817.9|174687.9|174816.2|174686.2|174819.1|174689.1|174805.7|174675.7|18
1726683600000|2024-09-18 18:20:00|174814.4|174684.4|174700|174570|174814.4|174684.4|174675.7|174545.7|25
1726683610000|2024-09-18 18:20:10|174696.2|174566.2|174776.1|174646.1|174777.1|174647.1|174692.9|174562.9|24
1726683620000|2024-09-18 18:20:20|174771.5|174641.5|174762.6|174632.6|174771.5|174641.5|174762.5|174632.5|10
1726683630000|2024-09-18 18:20:30|174722|174592|174677.5|174547.5|174722|174592|174651.4|174521.4|28
1726683640000|2024-09-18 18:20:40|174677.9|174547.9|174675.9|174545.9|174680.8|174550.8|174675.2|174545.2|11
1726683650000|2024-09-18 18:20:50|174676.6|174546.6|174706.2|174576.2|174709|174579|174675.8|174545.8|31
1726683660000|2024-09-18 18:21:00|174702.6|174572.6|174759.3|174559.1|174784.1|174590.5|174702.4|174543.9|28
1726683670000|2024-09-18 18:21:10|174758.8|174555.9|174698.6|174489.5|174772.9|174591.3|174663.1|174478.8|31
1726683680000|2024-09-18 18:21:20|174712.8|174492.3|174704.7|174487|174714.5|174580.9|174677.8|174487|28
1726683690000|2024-09-18 18:21:30|174700.4|174491.6|174705.4|174486.8|174711.1|174494.8|174700.4|174482.5|25
1726683700000|2024-09-18 18:21:40|174709.8|174491.9|174683.2|174553.2|174716.6|174553.3|174683.2|174487.1|22
1726683710000|2024-09-18 18:21:50|174684.6|174554.6|174660.4|174530.4|174717.1|174554.6|174658.3|174496.6|25
1726683720000|2024-09-18 18:22:00|174661|174531|174660.2|174530.2|174661.7|174531.7|174652.5|174522.5|19
1726683730000|2024-09-18 18:22:10|174671.2|174541.2|174651.7|174521.7|174671.2|174541.2|174651.7|174521.7|24
1726683740000|2024-09-18 18:22:20|174653.8|174523.8|174626.8|174496.8|174657.2|174527.2|174585.8|174455.8|21
1726683750000|2024-09-18 18:22:30|174628|174498|174603.8|174473.8|174629.5|174499.5|174594.3|174464.3|18
1726683760000|2024-09-18 18:22:40|174605.1|174475.1|174609.6|174479.6|174614.1|174484.1|174604.8|174474.8|11
1726683770000|2024-09-18 18:22:50|174611|174481|174613.1|174483.1|174614.8|174484.8|174609|174479|16
1726683780000|2024-09-18 18:23:00|174613.3|174483.3|174614.3|174484.3|174615.7|174485.7|174609.9|174479.9|19
1726683790000|2024-09-18 18:23:10|174614.8|174484.8|174617.8|174487.8|174630.4|174500.4|174612.4|174482.4|23
1726683800000|2024-09-18 18:23:20|174616.8|174486.8|174618|174488|174618|174488|174616.8|174486.8|6
1726683810000|2024-09-18 18:23:30|174617.8|174487.8|174615.4|174485.4|174620.4|174490.4|174614.6|174484.6|13
1726683820000|2024-09-18 18:23:40|174615.6|174485.6|174596.5|174466.5|174615.6|174485.6|174594.9|174464.9|7
1726683830000|2024-09-18 18:23:50|174593.1|174463.1|174598.6|174468.6|174598.6|174468.6|174590.5|174460.5|6
1726683840000|2024-09-18 18:24:00|174597.1|174467.1|174619.2|174489.2|174620.4|174490.4|174594.2|174464.2|19
1726683850000|2024-09-18 18:24:10|174619.4|174489.4|174616.3|174486.3|174621.1|174491.1|174615.6|174485.6|11
1726683860000|2024-09-18 18:24:20|174614.5|174484.5|174612.6|174482.6|174618.3|174488.3|174612.6|174482.6|11
1726683870000|2024-09-18 18:24:30|174612.2|174482.2|174602|174472|174612.2|174482.2|174594|174464|16
1726683880000|2024-09-18 18:24:40|174603|174473|174602.4|174472.4|174608.1|174478.1|174601|174471|13
1726683890000|2024-09-18 18:24:50|174589.3|174459.3|174584.3|174454.3|174589.3|174459.3|174558.5|174428.5|16
1726683900000|2024-09-18 18:25:00|174584.6|174454.6|174611.2|174481.2|174622.5|174492.5|174584.6|174454.6|17
1726683910000|2024-09-18 18:25:10|174608.9|174478.9|174618.9|174488.9|174619.9|174489.9|174601.5|174471.5|7
1726683920000|2024-09-18 18:25:20|174615.7|174485.7|174622.8|174492.8|174624.9|174494.9|174610.6|174480.6|10
1726683930000|2024-09-18 18:25:30|174619|174489|174668.2|174538.2|174676.7|174546.7|174618.9|174488.9|10
1726683940000|2024-09-18 18:25:40|174664.6|174534.6|174662.4|174532.4|174664.6|174534.6|174658.2|174528.2|7
1726683950000|2024-09-18 18:25:50|174663|174533|174656.5|174526.5|174669.3|174539.3|174656.5|174526.5|15
1726683960000|2024-09-18 18:26:00|174655.3|174525.3|174688.7|174558.7|174688.7|174558.7|174647.9|174517.9|20
1726683970000|2024-09-18 18:26:10|174692.2|174562.2|174730.7|174600.7|174748.5|174618.5|174690.3|174560.3|15
1726683980000|2024-09-18 18:26:20|174731.6|174601.6|174722.1|174592.1|174732.9|174602.9|174717.5|174587.5|24
1726683990000|2024-09-18 18:26:30|174710.8|174580.8|174705.1|174575.1|174716.3|174586.3|174703.8|174573.8|18
1726684000000|2024-09-18 18:26:40|174706.2|174576.2|174707.1|174577.1|174715.9|174585.9|174706.2|174576.2|16
1726684010000|2024-09-18 18:26:50|174702.7|174572.7|174710.1|174580.1|174746.8|174582|174699.4|174545.4|13
1726684020000|2024-09-18 18:27:00|174706.9|174576.9|174719.4|174589.4|174747.3|174617.3|174706.9|174576.9|26
1726684030000|2024-09-18 18:27:10|174722.1|174592.1|174733.8|174603.8|174733.8|174603.8|174713.3|174583.3|23
1726684040000|2024-09-18 18:27:20|174733.1|174603.1|174730.7|174600.7|174736.1|174606.1|174728.1|174598.1|14
1726684050000|2024-09-18 18:27:30|174739.5|174609.5|174729.6|174599.6|174750.7|174620.7|174724.7|174594.7|27
1726684060000|2024-09-18 18:27:40|174733.8|174603.8|174713.6|174583.6|174733.9|174603.9|174711.8|174581.8|24
1726684070000|2024-09-18 18:27:50|174710.6|174580.6|174740.8|174610.8|174740.8|174610.8|174698.9|174568.9|28
1726684080000|2024-09-18 18:28:00|174741.3|174611.3|174742.2|174612.2|174742.2|174612.2|174741.3|174611.3|3
1726684090000|2024-09-18 18:28:10|174744.9|174614.9|174735.5|174605.5|174744.9|174614.9|174731.9|174601.9|10
1726684100000|2024-09-18 18:28:20|174736.6|174606.6|174654.9|174524.9|174736.6|174606.6|174644.1|174514.1|15
1726684110000|2024-09-18 18:28:30|174653.3|174523.3|174680.3|174550.3|174687.9|174557.9|174653.3|174523.3|16
1726684120000|2024-09-18 18:28:40|174678.8|174548.8|174728.7|174598.7|174728.7|174598.7|174677|174522.9|13
1726684130000|2024-09-18 18:28:50|174729.5|174599.5|174732.1|174602.1|174733.2|174603.2|174729.1|174599.1|7
1726684140000|2024-09-18 18:29:00|174729.7|174599.7|174734.7|174604.7|174734.7|174604.7|174729|174599|9
1726684150000|2024-09-18 18:29:10|174736.6|174606.6|174737.1|174607.1|174737.1|174607.1|174734.3|174604.3|7
1726684160000|2024-09-18 18:29:20|174731.6|174601.6|174729.7|174599.7|174738.2|174608.2|174729.7|174599.7|3
1726684170000|2024-09-18 18:29:30|174714|174584|174721.4|174591.4|174724.1|174594.1|174714|174584|3
1726684180000|2024-09-18 18:29:40|174722.7|174592.7|174726.8|174596.8|174727.2|174597.2|174722.7|174592.7|7
1726684190000|2024-09-18 18:29:50|174725.9|174595.9|174726.4|174596.4|174727|174597|174725.9|174595.9|5
1726684200000|2024-09-18 18:30:00|174726.9|174596.9|174724.7|174594.7|174726.9|174596.9|174721.6|174591.6|12
1726684210000|2024-09-18 18:30:10|174728.4|174598.4|174728.8|174598.8|174731.3|174601.3|174716.2|174586.2|9
1726684220000|2024-09-18 18:30:20|174719.9|174589.9|174748.1|174618.1|174748.1|174618.1|174719.9|174589.9|2
1726684230000|2024-09-18 18:30:30|174746.1|174616.1|174649.8|174519.8|174755.5|174625.5|174649.8|174519.8|18
1726684240000|2024-09-18 18:30:40|174648.6|174518.6|174657.6|174527.6|174657.6|174527.6|174648.6|174518.6|14
1726684250000|2024-09-18 18:30:50|174657.1|174527.1|174654.8|174524.8|174657.1|174527.1|174644.7|174514.7|16
1726684260000|2024-09-18 18:31:00|174656|174526|174655.3|174525.3|174656|174526|174642.5|174512.5|14
1726684270000|2024-09-18 18:31:10|174653.3|174523.3|174659.4|174529.4|174659.8|174529.8|174648.7|174518.7|14
1726684280000|2024-09-18 18:31:20|174666.6|174536.6|174665.5|174535.5|174667.6|174537.6|174663.8|174533.8|6
1726684290000|2024-09-18 18:31:30|174652.1|174522.1|174656.7|174526.7|174656.8|174526.8|174649.1|174519.1|7
1726684300000|2024-09-18 18:31:40|174656.6|174526.6|174657.4|174527.4|174657.4|174527.4|174655.2|174525.2|9
1726684310000|2024-09-18 18:31:50|174655.8|174525.8|174656.6|174526.6|174747.2|174573.4|174651.4|174521.4|18
1726684320000|2024-09-18 18:32:00|174654.2|174524.2|174654|174524|174655.4|174525.4|174654|174524|5
1726684330000|2024-09-18 18:32:10|174654.1|174524.1|174654.7|174524.7|174654.7|174524.7|174652.3|174522.3|7
1726684340000|2024-09-18 18:32:20|174655.6|174525.6|174645.5|174515.5|174655.7|174525.7|174645.5|174515.5|3
1726684350000|2024-09-18 18:32:30|174645.1|174515.1|174622.8|174492.8|174645.1|174515.1|174618.4|174488.4|15
1726684360000|2024-09-18 18:32:40|174621|174491|174620.2|174490.2|174623.2|174493.2|174618.4|174488.4|7
1726684370000|2024-09-18 18:32:50|174618.5|174488.5|174491|174361|174621|174491|174491|174361|13
1726684380000|2024-09-18 18:33:00|174499.5|174369.5|174457.1|174327.1|174505.5|174375.5|174446.7|174316.7|14
1726684390000|2024-09-18 18:33:10|174459.1|174329.1|174451|174321|174459.6|174329.6|174449.9|174319.9|10
1726684400000|2024-09-18 18:33:20|174450.9|174320.9|174440.2|174310.2|174462|174332|174429.2|174299.2|23
1726684410000|2024-09-18 18:33:30|174431.6|174301.6|174416.3|174286.3|174442.8|174312.8|174416.3|174286.3|15
1726684420000|2024-09-18 18:33:40|174415.3|174285.3|174420.3|174290.3|174422.2|174292.2|174415.3|174285.3|15
1726684430000|2024-09-18 18:33:50|174422.1|174292.1|174420.6|174290.6|174422.1|174292.1|174417|174287|10
1726684440000|2024-09-18 18:34:00|174444.6|174314.6|174500.6|174296|174500.6|174327.1|174444.6|174296|6
1726684450000|2024-09-18 18:34:10|174497.1|174294.6|174445.4|174315.4|174497.1|174323.8|174444.6|174293|8
1726684460000|2024-09-18 18:34:20|174441.9|174311.9|174386|174256|174445.7|174315.7|174384.5|174254.5|18
1726684470000|2024-09-18 18:34:30|174386.3|174256.3|174395.1|174265.1|174395.1|174265.1|174386.3|174256.3|15
1726684480000|2024-09-18 18:34:40|174395.8|174265.8|174387.6|174257.6|174400|174270|174387.6|174257.6|21
1726684490000|2024-09-18 18:34:50|174388.7|174258.7|174369.4|174239.4|174390.1|174260.1|174360.2|174230.2|18
1726684500000|2024-09-18 18:35:00|174370.3|174240.3|174390.1|174260.1|174390.1|174260.1|174370.3|174240.3|10
1726684510000|2024-09-18 18:35:10|174402.6|174272.6|174409.4|174279.4|174425.2|174295.2|174402.6|174272.6|19
1726684520000|2024-09-18 18:35:20|174410.5|174280.5|174421.7|174291.7|174425|174295|174410.5|174280.5|16
1726684530000|2024-09-18 18:35:30|174420.9|174290.9|174430.6|174300.6|174430.6|174300.6|174406.3|174276.3|15
1726684540000|2024-09-18 18:35:40|174428.8|174298.8|174561.1|174342.2|174561.1|174361.5|174394.4|174264.4|30
1726684550000|2024-09-18 18:35:50|174557.5|174343.1|174644.8|174514.8|174688.1|174522.6|174557.5|174343.1|39
1726684560000|2024-09-18 18:36:00|174642.8|174512.8|174684.7|174554.7|174684.7|174554.7|174640.7|174510.7|25
1726684570000|2024-09-18 18:36:10|174672.4|174542.4|174685.5|174555.5|174686.7|174556.7|174666.6|174536.6|24
1726684580000|2024-09-18 18:36:20|174684.7|174554.7|174677.1|174547.1|174687.1|174557.1|174660.8|174530.8|23
1726684590000|2024-09-18 18:36:30|174672.8|174542.8|174658|174528|174686.3|174556.3|174654.1|174524.1|25
1726684600000|2024-09-18 18:36:40|174660.5|174530.5|174615.5|174485.5|174660.5|174530.5|174594.3|174464.3|22
1726684610000|2024-09-18 18:36:50|174656.9|174452|174663.2|174533.2|174733.5|174542.3|174622.7|174452|40
1726684620000|2024-09-18 18:37:00|174707.7|174501.5|174759.9|174507.3|174777.9|174527.7|174656.9|174494.6|37
1726684630000|2024-09-18 18:37:10|174734.3|174494.8|174708.1|174457|174766.8|174509.6|174702.8|174456.4|37
1726684640000|2024-09-18 18:37:20|174705.7|174460.4|174700|174464.2|174709|174469.7|174693.9|174452.4|29
1726684650000|2024-09-18 18:37:30|174699.8|174466.2|174705.1|174459.6|174707.5|174479|174696.8|174458.3|27
1726684660000|2024-09-18 18:37:40|174705.4|174459|174684.5|174457|174707.4|174459.8|174681.9|174453.9|27
1726684670000|2024-09-18 18:37:50|174680.7|174455.1|174675.6|174452.8|174682.7|174455.2|174672.7|174450.7|18
1726684680000|2024-09-18 18:38:00|174677|174453.1|174601.4|174382.5|174677|174506.5|174600.5|174382.4|20
1726684690000|2024-09-18 18:38:10|174600.3|174382.4|174604.4|174397.9|174609.3|174397.9|174598|174374.5|25
1726684700000|2024-09-18 18:38:20|174605|174398.2|174594|174379.9|174605|174398.2|174594|174379.9|24
1726684710000|2024-09-18 18:38:30|174587.5|174378.9|174513.8|174383.8|174597.1|174394.5|174513.8|174358.6|23
1726684720000|2024-09-18 18:38:40|174514.7|174384.7|174513.7|174383.7|174519.7|174389.7|174503.5|174373.5|23
1726684730000|2024-09-18 18:38:50|174508.8|174378.8|174515.2|174385.2|174515.2|174385.2|174508.8|174378.8|23
1726684740000|2024-09-18 18:39:00|174516.1|174386.1|174508.9|174378.9|174543.2|174413.2|174499.3|174369.3|31
1726684750000|2024-09-18 18:39:10|174508.8|174378.8|174496.2|174366.2|174520.2|174390.2|174493.5|174363.5|17
1726684760000|2024-09-18 18:39:20|174496.1|174366.1|174523.5|174393.5|174527.9|174397.9|174490.7|174360.7|27
1726684770000|2024-09-18 18:39:30|174567.9|174365.1|174495.7|174365.7|174567.9|174402.3|174495.7|174365.1|14
1726684780000|2024-09-18 18:39:40|174499.8|174369.8|174486.2|174356.2|174499.9|174369.9|174484.3|174354.3|18
1726684790000|2024-09-18 18:39:50|174486|174356|174494|174364|174499.9|174369.9|174477.6|174347.6|21
1726684800000|2024-09-18 18:40:00|174492.1|174362.1|174485|174355|174499|174369|174483.1|174353.1|25
1726684810000|2024-09-18 18:40:10|174483.5|174353.5|174482.9|174352.9|174489.3|174359.3|174478|174348|28
1726684820000|2024-09-18 18:40:20|174484.6|174354.6|174546.5|174416.5|174583.7|174418.3|174483.4|174353.4|33
1726684830000|2024-09-18 18:40:30|174546.3|174416.3|174494.5|174364.5|174554.2|174424.2|174494.5|174364.5|33
1726684840000|2024-09-18 18:40:40|174500.9|174370.9|174543.4|174413.4|174543.4|174413.4|174494.7|174364.7|31
1726684850000|2024-09-18 18:40:50|174543.2|174413.2|174543.9|174413.9|174548.1|174418.1|174542.6|174412.6|15
1726684860000|2024-09-18 18:41:00|174549.4|174419.4|174612.5|174482.5|174656.1|174490.7|174549.4|174419.4|31
1726684870000|2024-09-18 18:41:10|174612.2|174482.2|174687.5|174557.5|174687.9|174557.9|174612.2|174455.2|29
1726684880000|2024-09-18 18:41:20|174687.4|174557.4|174697.1|174567.1|174735.5|174574.1|174687.4|174530.7|27
1726684890000|2024-09-18 18:41:30|174697.2|174567.2|174628.5|174498.5|174697.6|174567.6|174628.5|174464.6|26
1726684900000|2024-09-18 18:41:40|174627.7|174497.7|174662|174459.2|174662|174497.7|174615.9|174451.2|18
1726684910000|2024-09-18 18:41:50|174661.5|174461.8|174641|174511|174661.5|174511|174619.2|174454.5|24
1726684920000|2024-09-18 18:42:00|174642.3|174512.3|174606|174476|174644.3|174514.3|174606|174476|33
1726684930000|2024-09-18 18:42:10|174621.1|174491.1|174646.5|174419.2|174688.6|174491.2|174619.2|174415.6|36
1726684940000|2024-09-18 18:42:20|174646.9|174420.9|174551.7|174334.6|174646.9|174432.3|174551.4|174331.6|24
1726684950000|2024-09-18 18:42:30|174552.4|174334.3|174558.5|174341.2|174558.5|174345.3|174550.2|174334.3|22
1726684960000|2024-09-18 18:42:40|174560.8|174341.6|174661.8|174436.8|174661.8|174437.1|174546.5|174341.6|35
1726684970000|2024-09-18 18:42:50|174660.2|174440.5|174620.6|174490.6|174661.9|174490.6|174611|174428.6|22
1726684980000|2024-09-18 18:43:00|174659.6|174456.3|174776.2|174563.6|174776.5|174571.8|174621.9|174456.3|31
1726684990000|2024-09-18 18:43:10|174771.8|174564.5|174822.8|174601.6|174833.9|174611.6|174771|174564.5|31
1726685000000|2024-09-18 18:43:20|174825.2|174602|174921.9|174691|174952.9|174727.8|174825.2|174602|37
1726685010000|2024-09-18 18:43:30|174922.8|174691.1|174810.7|174680.7|174922.8|174703.8|174779|174649|34
1726685020000|2024-09-18 18:43:40|174808.5|174678.5|174796.3|174666.3|174808.5|174678.5|174794.9|174664.9|23
1726685030000|2024-09-18 18:43:50|174794.8|174664.8|174812|174682|174823.6|174693.6|174793.2|174663.2|26
1726685040000|2024-09-18 18:44:00|174808.9|174678.9|174850.5|174720.5|174853.5|174723.5|174808.6|174678.6|25
1726685050000|2024-09-18 18:44:10|174852|174722|174814.3|174684.3|174862.9|174732.9|174814.3|174684.3|31
1726685060000|2024-09-18 18:44:20|174814.5|174684.5|174804.6|174674.6|174819.2|174689.2|174792.3|174662.3|34
1726685070000|2024-09-18 18:44:30|174802.7|174672.7|174848.3|174718.3|174852.5|174722.5|174802.7|174672.7|25
1726685080000|2024-09-18 18:44:40|174845.1|174715.1|174878.4|174748.4|174881.3|174751.3|174844.5|174714.5|22
1726685090000|2024-09-18 18:44:50|174880|174750|174929|174799|174937.4|174807.4|174878.9|174748.9|25
1726685100000|2024-09-18 18:45:00|174935.9|174805.9|174942.5|174812.5|174950.4|174820.4|174926.1|174796.1|36
1726685110000|2024-09-18 18:45:10|174937.6|174807.6|174940.3|174810.3|174944|174814|174928.4|174798.4|31
1726685120000|2024-09-18 18:45:20|174940.9|174810.9|174932.4|174802.4|174942.3|174812.3|174931.8|174801.8|37
1726685130000|2024-09-18 18:45:30|174926.8|174796.8|174919.5|174789.5|174939.2|174809.2|174918.3|174788.3|29
1726685140000|2024-09-18 18:45:40|174919.7|174789.7|174941.6|174811.6|174941.6|174843.5|174914.7|174788.5|34
1726685150000|2024-09-18 18:45:50|174932.4|174802.4|174952.5|174822.5|174968.1|174838.1|174931.2|174801.2|33
1726685160000|2024-09-18 18:46:00|174952.1|174822.1|174949.5|174819.5|174953.4|174823.4|174944.1|174814.1|28
1726685170000|2024-09-18 18:46:10|174948.4|174818.4|174939.2|174809.2|174953.9|174823.9|174938.7|174808.7|16
1726685180000|2024-09-18 18:46:20|174937.9|174807.9|174904.6|174774.6|174937.9|174807.9|174904.6|174774.6|24
1726685190000|2024-09-18 18:46:30|174903.6|174773.6|174841.7|174711.7|174908|174778|174828.6|174698.6|28
1726685200000|2024-09-18 18:46:40|174844.5|174714.5|174863.9|174733.9|174869.7|174739.7|174838.3|174708.3|27
1726685210000|2024-09-18 18:46:50|174863.6|174733.6|174739.6|174609.6|174863.6|174733.6|174706.3|174576.3|32
1726685220000|2024-09-18 18:47:00|174737.8|174607.8|174702|174572|174783.3|174641.1|174702|174544.5|21
1726685230000|2024-09-18 18:47:10|174709.9|174579.9|174723|174502.5|174723|174591.2|174706.9|174502.5|5
1726685240000|2024-09-18 18:47:20|174702.2|174572.2|174730.1|174600.1|174735.4|174605.4|174688|174558|33
1726685250000|2024-09-18 18:47:30|174730.2|174600.2|174690.2|174560.2|174734.1|174604.1|174688.4|174558.4|31
1726685260000|2024-09-18 18:47:40|174694.5|174564.5|174848.3|174718.3|174883.5|174753.5|174686.9|174556.9|35
1726685270000|2024-09-18 18:47:50|174848.4|174718.4|174839.4|174709.4|174860.9|174730.9|174830.4|174700.4|38
1726685280000|2024-09-18 18:48:00|174841.5|174711.5|174838.3|174708.3|174873.7|174743.7|174818.4|174688.4|34
1726685290000|2024-09-18 18:48:10|174836.7|174706.7|174841.7|174711.7|174855.7|174725.7|174827.3|174697.3|34
1726685300000|2024-09-18 18:48:20|174842.6|174712.6|174803.8|174673.8|174847.7|174717.7|174802.3|174672.3|22
1726685310000|2024-09-18 18:48:30|174808.1|174678.1|174824.5|174694.5|174824.5|174694.5|174802|174672|22
1726685320000|2024-09-18 18:48:40|174827|174697|174829.9|174699.9|174848.4|174718.4|174816.7|174686.7|20
1726685330000|2024-09-18 18:48:50|174830.6|174700.6|174821.1|174691.1|174831.3|174701.3|174816.9|174686.9|18
1726685340000|2024-09-18 18:49:00|174819.6|174689.6|174880.6|174750.6|174888.3|174758.3|174819.6|174689.6|26
1726685350000|2024-09-18 18:49:10|174895.7|174765.7|174860.1|174730.1|174900.9|174770.9|174860.1|174730.1|25
1726685360000|2024-09-18 18:49:20|174857|174727|174830.8|174700.8|174858.3|174728.3|174830.8|174700.8|26
1726685370000|2024-09-18 18:49:30|174829.4|174699.4|174851.7|174721.7|174851.7|174721.7|174810.1|174680.1|25
1726685380000|2024-09-18 18:49:40|174852|174722|174874.3|174744.3|174885|174755|174852|174722|32
1726685390000|2024-09-18 18:49:50|174879.8|174749.8|174920.3|174790.3|174927.5|174797.5|174879.8|174749.8|28
1726685400000|2024-09-18 18:50:00|174917.4|174787.4|174948.2|174818.2|174954.3|174824.3|174917.4|174787.4|18
1726685410000|2024-09-18 18:50:10|174946.6|174816.6|174959.3|174829.3|174968.6|174838.6|174946.6|174816.6|19
1726685420000|2024-09-18 18:50:20|174958.7|174828.7|174960.9|174830.9|174963.4|174833.4|174944.4|174814.4|17
1726685430000|2024-09-18 18:50:30|174963.9|174833.9|174990.8|174860.8|174997.1|174867.1|174963.9|174833.9|23
1726685440000|2024-09-18 18:50:40|174982.2|174852.2|174987.1|174857.1|174987.5|174857.5|174979.4|174849.4|28
1726685450000|2024-09-18 18:50:50|174985.8|174855.8|174989.6|174859.6|175000.9|174870.9|174982.6|174852.6|24
1726685460000|2024-09-18 18:51:00|174991|174861|175013.3|174883.3|175021.6|174891.6|174988.2|174858.2|30
1726685470000|2024-09-18 18:51:10|175003.9|174873.9|175019.3|174889.3|175029.1|174899.1|174999.5|174869.5|28
1726685480000|2024-09-18 18:51:20|175022.3|174892.3|174955.2|174825.2|175022.3|174892.3|174954.1|174824.1|28
1726685490000|2024-09-18 18:51:30|174955.9|174825.9|174916.4|174786.4|174955.9|174825.9|174906.2|174776.2|24
1726685500000|2024-09-18 18:51:40|174920|174790|174898.5|174768.5|174920|174790|174890.8|174760.8|27
1726685510000|2024-09-18 18:51:50|174898.1|174768.1|174917.6|174787.6|174919|174789|174894.4|174764.4|28
1726685520000|2024-09-18 18:52:00|174915.4|174785.4|174865|174735|174917.1|174787.1|174863.7|174733.7|27
1726685530000|2024-09-18 18:52:10|174862.2|174732.2|174903.8|174773.8|174905.5|174775.5|174859.2|174729.2|20
1726685540000|2024-09-18 18:52:20|174903.7|174773.7|174861.7|174731.7|174903.7|174773.7|174861.7|174731.7|21
1726685550000|2024-09-18 18:52:30|174865.4|174735.4|174858|174728|174865.4|174735.4|174857.4|174727.4|6
1726685560000|2024-09-18 18:52:40|174857.8|174727.8|174851|174721|174864.1|174734.1|174850.5|174720.5|11
1726685570000|2024-09-18 18:52:50|174853.1|174723.1|174836.7|174706.7|174853.1|174723.1|174810.4|174680.4|24
1726685580000|2024-09-18 18:53:00|174839.7|174709.7|174821.9|174691.9|174839.7|174709.7|174818.7|174688.7|36
1726685590000|2024-09-18 18:53:10|174823.2|174693.2|174867.2|174737.2|174873.6|174743.6|174822.7|174692.7|36
1726685600000|2024-09-18 18:53:20|174866.7|174736.7|174857.2|174727.2|174866.7|174736.7|174852.8|174722.8|24
1726685610000|2024-09-18 18:53:30|174853.6|174723.6|174839.8|174709.8|174853.6|174723.6|174825.8|174695.8|30
1726685620000|2024-09-18 18:53:40|174838.7|174708.7|174826.9|174696.9|174840.1|174710.1|174825.2|174695.2|33
1726685630000|2024-09-18 18:53:50|174825.9|174695.9|174832.5|174702.5|174838.3|174708.3|174823.7|174693.7|34
1726685640000|2024-09-18 18:54:00|174830.3|174700.3|174823.2|174693.2|174840.3|174710.3|174818.8|174688.8|32
1726685650000|2024-09-18 18:54:10|174820|174690|174823|174693|174834.7|174704.7|174813.1|174683.1|24
1726685660000|2024-09-18 18:54:20|174823.9|174693.9|174814|174684|174825.3|174695.3|174804.8|174674.8|28
1726685670000|2024-09-18 18:54:30|174812.8|174682.8|174801.8|174671.8|174821.5|174691.5|174801|174671|21
1726685680000|2024-09-18 18:54:40|174801.1|174671.1|174819.5|174689.5|174824.7|174694.7|174799.2|174669.2|31
1726685690000|2024-09-18 18:54:50|174831.2|174701.2|174843.5|174713.5|174847|174717|174829.6|174699.6|26
1726685700000|2024-09-18 18:55:00|174844.8|174714.8|174877.9|174747.9|174915.8|174765.4|174841.8|174711|32
1726685710000|2024-09-18 18:55:10|174876.7|174746.7|174820|174690|174876.7|174746.7|174818.8|174688.8|37
1726685720000|2024-09-18 18:55:20|174820.1|174690.1|174815.9|174685.9|174822.6|174692.6|174803.3|174673.3|31
1726685730000|2024-09-18 18:55:30|174816.6|174686.6|174797.5|174667.5|174820.7|174690.7|174793|174663|19
1726685740000|2024-09-18 18:55:40|174799.4|174669.4|174737.7|174607.7|174799.4|174669.4|174730|174580.4|30
1726685750000|2024-09-18 18:55:50|174737.3|174607.3|174786|174576|174786.2|174607.3|174734.5|174571.5|23
1726685760000|2024-09-18 18:56:00|174786.7|174576.8|174786.2|174574.4|174799|174582.1|174786.2|174572.1|33
1726685770000|2024-09-18 18:56:10|174787.3|174575.3|174788.8|174577.8|174790.3|174577.8|174774.2|174569.3|27
1726685780000|2024-09-18 18:56:20|174786.5|174576|174790.6|174579|174795.2|174579|174775.6|174568.1|26
1726685790000|2024-09-18 18:56:30|174794.6|174582.2|174810.5|174583.6|174828.8|174595.3|174793.8|174580.7|14
1726685800000|2024-09-18 18:56:40|174809.1|174588.4|174804.3|174589.1|174816.3|174589.1|174804.3|174586.7|10
1726685810000|2024-09-18 18:56:50|174802.1|174587.2|174774.8|174567|174802.1|174606.6|174732.5|174565.4|21
1726685820000|2024-09-18 18:57:00|174775|174566|174750.7|174620.7|174782.4|174620.7|174730.5|174566|26
1726685830000|2024-09-18 18:57:10|174740.3|174610.3|174819.8|174610.7|174854.7|174646.3|174738.7|174571.5|27
1726685840000|2024-09-18 18:57:20|174781.5|174616.3|174809.4|174604.2|174809.4|174651.5|174759.4|174604.2|28
1726685850000|2024-09-18 18:57:30|174809.1|174605.4|174783.1|174653.1|174809.6|174668.8|174778.1|174605.4|16
1726685860000|2024-09-18 18:57:40|174865.2|174656.6|174815.1|174685.1|174889.2|174727.3|174812.1|174656.6|28
1726685870000|2024-09-18 18:57:50|174815.2|174685.2|174815.2|174685.2|174824.2|174694.2|174813.7|174683.7|18
1726685880000|2024-09-18 18:58:00|174816.1|174686.1|174819.1|174689.1|174826.5|174696.5|174816.1|174686.1|26
1726685890000|2024-09-18 18:58:10|174840.5|174710.5|174829.3|174699.3|174840.8|174710.8|174825.9|174695.9|7
1726685900000|2024-09-18 18:58:20|174830|174700|174874.5|174744.5|174874.5|174744.5|174829.7|174699.7|8
1726685910000|2024-09-18 18:58:30|174871.8|174741.8|174881.5|174751.5|174885.5|174755.5|174868.7|174738.7|26
1726685920000|2024-09-18 18:58:40|174900.8|174770.8|174938.8|174808.8|174958.8|174828.8|174900.8|174770.8|35
1726685930000|2024-09-18 18:58:50|174941.5|174811.5|174929.4|174799.4|174948.1|174818.1|174929.4|174799.4|28
1726685940000|2024-09-18 18:59:00|174932.8|174802.8|174976.2|174846.2|174976.5|174846.5|174929.4|174799.4|19
1726685950000|2024-09-18 18:59:10|174977.3|174847.3|174978.6|174848.6|174985.9|174855.9|174965.3|174835.3|19
1726685960000|2024-09-18 18:59:20|174975.7|174845.7|174969|174839|174989.9|174859.9|174960.7|174830.7|19
1726685970000|2024-09-18 18:59:30|174974.6|174844.6|175106.8|174976.8|175118.4|174988.4|174974.6|174844.6|19
1726685980000|2024-09-18 18:59:40|175109.9|174979.9|175103.2|174973.2|175115.7|174985.7|175103.2|174973.2|23
1726685990000|2024-09-18 18:59:50|175104.3|174974.3|175118.7|174988.7|175121.9|174991.9|175104.3|174974.3|24
1726686000000|2024-09-18 19:00:00|175122.1|174992.1|175126.3|174996.3|175131.2|175001.2|175122.1|174992.1|17
1726686010000|2024-09-18 19:00:10|175124.9|174994.9|175124.7|174994.7|175149.9|175019.9|175110.6|174980.6|25
1726686020000|2024-09-18 19:00:20|175126.1|174996.1|175138|175008|175139.2|175009.2|175124.6|174994.6|24
1726686030000|2024-09-18 19:00:30|175138.4|175008.4|175140.3|175010.3|175147.7|175017.7|175135|175005|17
1726686040000|2024-09-18 19:00:40|175137.1|175007.1|175173.1|175043.1|175174.2|175044.2|175137.1|175007.1|18
1726686050000|2024-09-18 19:00:50|175172.2|175042.2|175180.7|175050.7|175180.7|175050.7|175164.7|175034.7|22
1726686060000|2024-09-18 19:01:00|175181.5|175051.5|175222.8|175092.8|175224.7|175094.7|175157.7|175027.7|31
1726686070000|2024-09-18 19:01:10|175218.1|175088.1|175347.6|175146.4|175379|175180.9|175218.1|175088.1|25
1726686080000|2024-09-18 19:01:20|175379.2|175162.6|175344.8|175214.8|175379.2|175217.4|175306.8|175161.6|30
1726686090000|2024-09-18 19:01:30|175345.1|175215.1|175322.4|175192.4|175345.6|175215.6|175311.5|175181.5|29
1726686100000|2024-09-18 19:01:40|175322.2|175192.2|175251.9|175121.9|175324.6|175194.6|175246.2|175116.2|19
1726686110000|2024-09-18 19:01:50|175254.8|175124.8|175245.5|175115.5|175276|175146|175242.6|175112.6|31
1726686120000|2024-09-18 19:02:00|175246|175116|175224.8|175094.8|175246.1|175116.1|175224.8|175094.8|16
1726686130000|2024-09-18 19:02:10|175227.3|175097.3|175260.6|175130.6|175262.1|175132.1|175226.9|175096.9|20
1726686140000|2024-09-18 19:02:20|175261.6|175131.6|175378.2|175248.2|175383|175253|175261.6|175131.6|20
1726686150000|2024-09-18 19:02:30|175395|175265|175373|175243|175395|175265|175373|175243|31
1726686160000|2024-09-18 19:02:40|175373.1|175243.1|175331.3|175201.3|175373.1|175243.1|175325.8|175195.8|34
1726686170000|2024-09-18 19:02:50|175332.4|175202.4|175307.6|175107.3|175350.4|175220.4|175265.3|175103|32
1726686180000|2024-09-18 19:03:00|175273.9|175143.9|175297.4|175095|175297.4|175145.6|175255.5|175095|33
1726686190000|2024-09-18 19:03:10|175296|175093.5|175253.4|175123.4|175309.6|175138.6|175253.3|175093.5|37
1726686200000|2024-09-18 19:03:20|175251.6|175121.6|175252.8|175122.8|175296.4|175142|175250.3|175086|34
1726686210000|2024-09-18 19:03:30|175293.5|175091.8|175363.4|175151.9|175371.2|175187.8|175254.2|175090.3|31
1726686220000|2024-09-18 19:03:40|175364.3|175152.2|175403.1|175181.6|175408.8|175186.5|175363.1|175152.2|30
1726686230000|2024-09-18 19:03:50|175402.8|175178.8|175390.2|175159.1|175408|175180|175390.2|175158.4|27
1726686240000|2024-09-18 19:04:00|175390.4|175158.4|175379.9|175177.8|175393.9|175213.1|175330.3|175152.7|30
1726686250000|2024-09-18 19:04:10|175384|175171.2|175383.8|175159.3|175409.5|175216.6|175332|175159.3|27
1726686260000|2024-09-18 19:04:20|175383.9|175159.4|175390.2|175157.3|175399.7|175174.9|175383.6|175155.4|23
1726686270000|2024-09-18 19:04:30|175390|175157.6|175392.8|175156.6|175393.6|175161.5|175386.5|175150.6|28
1726686280000|2024-09-18 19:04:40|175393|175157.4|175340.1|175210.1|175393|175211.3|175334.5|175154.9|25
1726686290000|2024-09-18 19:04:50|175339.5|175209.5|175218.6|175088.6|175357|175209.5|175209.9|175079.9|28
1726686300000|2024-09-18 19:05:00|175217.6|175087.6|175349|175147.8|175380.6|175192|175217.6|175087.6|27
1726686310000|2024-09-18 19:05:10|175314.1|175184.1|175401.8|175271.8|175408.5|175276.9|175314.1|175148.4|25
1726686320000|2024-09-18 19:05:20|175401|175271|175467.2|175253.7|175467.8|175281.2|175401|175253.7|17
1726686330000|2024-09-18 19:05:30|175415.8|175285.8|175416.6|175286.6|175417.4|175287.4|175409.9|175279.9|14
1726686340000|2024-09-18 19:05:40|175419.1|175289.1|175394.4|175264.4|175420.4|175290.4|175389.3|175259.3|5
1726686350000|2024-09-18 19:05:50|175396.1|175266.1|175441.8|175311.8|175442.8|175312.8|175394.7|175264.7|9
1726686360000|2024-09-18 19:06:00|175433.4|175303.4|175485.9|175355.9|175493.1|175363.1|175431.4|175301.4|29
1726686370000|2024-09-18 19:06:10|175495.2|175365.2|175438.3|175308.3|175495.2|175365.2|175433.2|175303.2|31
1726686380000|2024-09-18 19:06:20|175437.9|175307.9|175465.7|175335.7|175506.6|175335.7|175436.4|175274.3|33
1726686390000|2024-09-18 19:06:30|175464.9|175334.9|175485.9|175355.9|175485.9|175355.9|175464.9|175334.9|27
1726686400000|2024-09-18 19:06:40|175478.3|175348.3|175481.8|175351.8|175491.1|175361.1|175477.7|175347.7|24
1726686410000|2024-09-18 19:06:50|175479.2|175349.2|175502.8|175372.8|175503.4|175373.4|175477|175347|28
1726686420000|2024-09-18 19:07:00|175505.7|175375.7|175505.1|175375.1|175513.5|175383.5|175494.7|175364.7|25
1726686430000|2024-09-18 19:07:10|175503.9|175373.9|175490.4|175360.4|175503.9|175373.9|175464.3|175334.3|26
1726686440000|2024-09-18 19:07:20|175489|175359|175503.7|175373.7|175534.1|175373.7|175467.1|175334|19
1726686450000|2024-09-18 19:07:30|175505.3|175375.3|175505.5|175375.5|175505.5|175375.5|175498.2|175368.2|17
1726686460000|2024-09-18 19:07:40|175504.1|175374.1|175503.5|175373.5|175508|175378|175500.9|175370.9|19
1726686470000|2024-09-18 19:07:50|175495.1|175365.1|175445.3|175315.3|175502.1|175365.1|175436.1|175256.2|28
1726686480000|2024-09-18 19:08:00|175452.6|175322.6|175452.2|175322.2|175498.2|175323.5|175436.9|175281.1|30
1726686490000|2024-09-18 19:08:10|175451.2|175321.2|175458.2|175328.2|175461.9|175331.9|175446.8|175316.8|28
1726686500000|2024-09-18 19:08:20|175458.8|175328.8|175463.1|175333.1|175520.4|175360.1|175458|175306.8|31
1726686510000|2024-09-18 19:08:30|175461.6|175331.6|175495.4|175365.4|175529|175367.1|175461.6|175326|26
1726686520000|2024-09-18 19:08:40|175495.6|175365.6|175472|175342|175499.9|175369.9|175465.1|175335.1|15
1726686530000|2024-09-18 19:08:50|175467.9|175337.9|175516.3|175302.9|175516.3|175339.6|175446.2|175294|30
1726686540000|2024-09-18 19:09:00|175518.3|175297.2|175473.1|175343.1|175525.9|175343.1|175462|175297.2|34
1726686550000|2024-09-18 19:09:10|175471.5|175341.5|175466.1|175336.1|175472.2|175342.2|175447.9|175317.9|23
1726686560000|2024-09-18 19:09:20|175466.5|175336.5|175397.4|175267.4|175495.8|175338.5|175397.4|175264.7|23
1726686570000|2024-09-18 19:09:30|175384.9|175254.9|175425.1|175295.1|175425.1|175295.1|175384.9|175254.9|16
1726686580000|2024-09-18 19:09:40|175423.3|175293.3|175431.2|175301.2|175438.9|175308.9|175423.2|175293.2|19
1726686590000|2024-09-18 19:09:50|175429.8|175299.8|175439.4|175309.4|175449.2|175319.2|175425.2|175295.2|20
1726686600000|2024-09-18 19:10:00|175444.7|175314.7|175464.1|175334.1|175488.5|175358.5|175439.7|175309.7|32
1726686610000|2024-09-18 19:10:10|175477.7|175347.7|175437.7|175307.7|175499.4|175350.8|175437.7|175299.1|33
1726686620000|2024-09-18 19:10:20|175422.9|175292.9|175369.1|175239.1|175426.3|175296.3|175283.8|175153.8|25
1726686630000|2024-09-18 19:10:30|175372.2|175242.2|175272.4|175142.4|175376.5|175246.5|175237.5|175107.5|21
1726686640000|2024-09-18 19:10:40|175275.3|175145.3|175272.3|175142.3|175285.5|175155.5|175269.9|175139.9|13
1726686650000|2024-09-18 19:10:50|175273.4|175143.4|175341|175211|175341|175211|175262.7|175132.7|21
1726686660000|2024-09-18 19:11:00|175341.9|175211.9|175378.6|175248.6|175383|175253|175341.9|175211.9|31
1726686670000|2024-09-18 19:11:10|175377.7|175247.7|175324.4|175194.4|175377.7|175247.7|175297.1|175167.1|25
1726686680000|2024-09-18 19:11:20|175322.2|175192.2|175225|175095|175322.2|175192.2|175225|175095|22
1726686690000|2024-09-18 19:11:30|175236.8|175106.8|175247.2|175117.2|175248.3|175118.3|175214.1|175084.1|23
1726686700000|2024-09-18 19:11:40|175250.3|175120.3|175229.1|175099.1|175251.1|175121.1|175211.7|175081.7|28
1726686710000|2024-09-18 19:11:50|175233.3|175103.3|175220|175090|175233.3|175103.3|175218.3|175088.3|20
1726686720000|2024-09-18 19:12:00|175217.7|175087.7|175235.8|175105.8|175263.8|175133.8|175217.7|175087.7|26
1726686730000|2024-09-18 19:12:10|175233.5|175103.5|175243.9|175113.9|175259.4|175129.4|175233.4|175103.4|23
1726686740000|2024-09-18 19:12:20|175243.6|175113.6|175228.1|175098.1|175248.9|175118.9|175228.1|175098.1|29
1726686750000|2024-09-18 19:12:30|175224.8|175094.8|175231.5|175101.5|175235|175105|175224.8|175094.8|16
1726686760000|2024-09-18 19:12:40|175229.9|175099.9|175223.9|175093.9|175229.9|175099.9|175215.2|175085.2|12
1726686770000|2024-09-18 19:12:50|175224.1|175094.1|175118.1|174988.1|175224.1|175094.1|175107.5|174964.5|35
1726686780000|2024-09-18 19:13:00|175117.1|174987.1|175106.8|174976.8|175118.1|174988.1|175106.8|174976.8|24
1726686790000|2024-09-18 19:13:10|175078.3|174948.3|175076.3|174946.3|175078.3|174948.3|175069.8|174939.8|13
1726686800000|2024-09-18 19:13:20|175078.7|174948.7|175058.3|174928.3|175093|174963|175056.6|174926.6|20
1726686810000|2024-09-18 19:13:30|175060.7|174930.7|175060.8|174930.8|175064.6|174934.6|175058.2|174928.2|13
1726686820000|2024-09-18 19:13:40|175063|174933|175056|174966|175078.4|174974|175054.8|174932.7|24
1726686830000|2024-09-18 19:13:50|175052.2|174962.2|175125.8|174995.8|175130.2|175000.2|175052.2|174940.1|27
1726686840000|2024-09-18 19:14:00|175109.2|174979.2|175089.3|174959.3|175139.5|174979.2|175083|174935.4|32
1726686850000|2024-09-18 19:14:10|175088.3|174958.3|175094.2|174964.2|175099.2|174969.2|175086.3|174956.3|28
1726686860000|2024-09-18 19:14:20|175094.8|174964.8|175071.3|174941.3|175115.3|174985.3|175071.3|174941.3|23
1726686870000|2024-09-18 19:14:30|175073.7|174943.7|175067.7|174977.7|175082.9|174981.2|175061.7|174932.6|18
1726686880000|2024-09-18 19:14:40|175066|174976|175087.4|174957.4|175108.8|174978.8|175055.3|174939.9|24
1726686890000|2024-09-18 19:14:50|175084.9|174954.9|175085.7|174955.7|175087.7|174957.7|175083.9|174953.9|12
1726686900000|2024-09-18 19:15:00|175087.8|174957.8|175083.7|174953.7|175107.2|174977.2|175082.6|174952.6|23
1726686910000|2024-09-18 19:15:10|175083.1|174953.1|175092.7|174962.7|175099.5|174969.5|175083.1|174953.1|24
1726686920000|2024-09-18 19:15:20|175087.8|174957.8|175081.9|174951.9|175096.8|174966.8|175080.4|174950.4|18
1726686930000|2024-09-18 19:15:30|175079.9|174949.9|175087.6|174957.6|175093.2|174963.2|175079.9|174949.9|20
1726686940000|2024-09-18 19:15:40|175050.4|174920.4|175116.6|174906.2|175119.2|174927.7|175050.4|174904.4|14
1726686950000|2024-09-18 19:15:50|175116.8|174906.3|175180|174966.6|175186.4|174966.6|175116.8|174906.3|25
1726686960000|2024-09-18 19:16:00|175180.7|174966.2|175193.1|174974.9|175194.8|174988|175180.7|174966.2|23
1726686970000|2024-09-18 19:16:10|175191.7|174975.1|175189.5|174970.7|175197.2|174977|175189.5|174968.6|22
1726686980000|2024-09-18 19:16:20|175194.1|174967.7|175120.9|174990.9|175195.2|174990.9|175111.2|174967.3|21
1726686990000|2024-09-18 19:16:30|175123.5|174993.5|175115|174985|175126.3|174996.3|175109.6|174979.6|29
1726687000000|2024-09-18 19:16:40|175110.2|174980.2|175095.7|174965.7|175121|174991|175095.7|174965.7|25
1726687010000|2024-09-18 19:16:50|175113.6|174983.6|175114.2|174984.2|175117.7|174987.7|175110.1|174980.1|18
1726687020000|2024-09-18 19:17:00|175113|174983|175180.3|175050.3|175183|175053|175113|174983|27
1726687030000|2024-09-18 19:17:10|175179.9|175049.9|175185.9|175055.9|175188|175058|175177.5|175047.5|24
1726687040000|2024-09-18 19:17:20|175168.9|175038.9|175126|174996|175168.9|175038.9|175112|174982|16
1726687050000|2024-09-18 19:17:30|175127.2|174997.2|175127.6|174997.6|175129.4|174999.4|175127|174997|7
1726687060000|2024-09-18 19:17:40|175129.3|174999.3|175129.5|174999.5|175130.7|175000.7|175124.2|174994.2|9
1726687070000|2024-09-18 19:17:50|175135|175005|175121.6|174991.6|175136|175006|175121.6|174991.6|11
1726687080000|2024-09-18 19:18:00|175120|174990|175130.2|175000.2|175130.2|175000.2|175120|174990|14
1726687090000|2024-09-18 19:18:10|175129.6|174999.6|175131.1|175001.1|175144.8|175014.8|175125.6|174995.6|18
1726687100000|2024-09-18 19:18:20|175128|174998|175177.5|175047.5|175177.5|175047.5|175128|174998|21
1726687110000|2024-09-18 19:18:30|175175.2|175045.2|175163.2|175033.2|175175.2|175045.2|175162|175032|6
1726687120000|2024-09-18 19:18:40|175163.9|175033.9|175172.5|175042.5|175172.5|175042.5|175163.9|175033.9|8
1726687130000|2024-09-18 19:18:50|175128|174998|175128|174998|175128|174998|175128|174998|1
1726687140000|2024-09-18 19:19:00|175130.3|175000.3|175140.4|175010.4|175140.4|175010.4|175123.3|174993.3|7
1726687150000|2024-09-18 19:19:10|175138.9|175008.9|175137.5|175007.5|175148.4|175018.4|175135.5|175005.5|15
1726687160000|2024-09-18 19:19:20|175137.2|175007.2|175126.5|174996.5|175140.3|175010.3|175126.1|174996.1|22
1726687170000|2024-09-18 19:19:30|175125.9|174995.9|175137|175007|175137|175007|175123.4|174993.4|15
1726687180000|2024-09-18 19:19:40|175138.5|175008.5|175131.4|175001.4|175144.4|175014.4|175131.4|175001.4|19
1726687190000|2024-09-18 19:19:50|175132.8|175002.8|175130.8|175000.8|175133.6|175003.6|175129|174999|14
1726687200000|2024-09-18 19:20:00|175120.3|174990.3|175133|175003|175140.2|175010.2|175120.3|174990.3|11
1726687210000|2024-09-18 19:20:10|175135|175005|175126.6|174996.6|175142.4|175012.4|175126.6|174996.6|14
1726687220000|2024-09-18 19:20:20|175113|175023|175153.5|175023.5|175155.8|175038.8|175113|175003.6|25
1726687230000|2024-09-18 19:20:30|175159.7|175029.7|175221.9|175091.9|175221.9|175091.9|175159.7|175029.7|14
1726687240000|2024-09-18 19:20:40|175222.8|175092.8|175294.9|175164.9|175295.6|175165.6|175221.9|175091.9|17
1726687250000|2024-09-18 19:20:50|175295.1|175165.1|175299.1|175169.1|175299.6|175169.6|175286.1|175156.1|14
1726687260000|2024-09-18 19:21:00|175303|175173|175303.7|175173.7|175305.5|175175.5|175301.6|175171.6|6
1726687270000|2024-09-18 19:21:10|175320.8|175190.8|175420.2|175219.8|175425.7|175261.1|175316.7|175186.7|26
1726687280000|2024-09-18 19:21:20|175385.9|175255.9|175392.3|175262.3|175397.8|175267.8|175383.9|175253.9|23
1726687290000|2024-09-18 19:21:30|175390.8|175260.8|175431.3|175301.3|175443.5|175313.5|175390.8|175260.8|24
1726687300000|2024-09-18 19:21:40|175428.1|175298.1|175423.4|175293.4|175442.7|175312.7|175420.9|175290.9|29
1726687310000|2024-09-18 19:21:50|175432|175302|175450.1|175320.1|175450.1|175320.1|175422.1|175292.1|35
1726687320000|2024-09-18 19:22:00|175445.3|175315.3|175471.2|175341.2|175476.8|175346.8|175418.6|175288.6|34
1726687330000|2024-09-18 19:22:10|175468.3|175338.3|175494.4|175364.4|175509.5|175379.5|175423.2|175293.2|28
1726687340000|2024-09-18 19:22:20|175492.5|175362.5|175484.1|175354.1|175507.9|175377.9|175484.1|175354.1|25
1726687350000|2024-09-18 19:22:30|175483.8|175353.8|175521.5|175391.5|175522.9|175392.9|175482.6|175352.6|18
1726687360000|2024-09-18 19:22:40|175519.3|175389.3|175519|175389|175532.8|175402.8|175506.2|175376.2|14
1726687370000|2024-09-18 19:22:50|175521.7|175391.7|175604.8|175474.8|175608.9|175478.9|175509|175379|25
1726687380000|2024-09-18 19:23:00|175600.6|175470.6|175644.4|175514.4|175656.8|175526.8|175594.2|175464.2|29
1726687390000|2024-09-18 19:23:10|175641|175511|175494.8|175364.8|175641|175511|175485.9|175355.9|23
1726687400000|2024-09-18 19:23:20|175495.2|175365.2|175493.3|175363.3|175506.2|175376.2|175451.5|175321.5|22
1726687410000|2024-09-18 19:23:30|175492.4|175362.4|175440.3|175310.3|175492.4|175362.4|175435.9|175305.9|22
1726687420000|2024-09-18 19:23:40|175441|175311|175398.3|175268.3|175451.9|175321.9|175392.6|175262.6|29
1726687430000|2024-09-18 19:23:50|175399.2|175269.2|175369.6|175239.6|175402.3|175272.3|175369.6|175239.6|32
1726687440000|2024-09-18 19:24:00|175367.8|175237.8|175418.8|175288.8|175418.8|175288.8|175315.9|175185.9|33
1726687450000|2024-09-18 19:24:10|175420.4|175290.4|175416.9|175286.9|175421.3|175291.3|175392.4|175262.4|11
1726687460000|2024-09-18 19:24:20|175411.8|175281.8|175439.8|175309.8|175473.1|175310.1|175411.7|175256.9|10
1726687470000|2024-09-18 19:24:30|175429.3|175299.3|175424.4|175294.4|175429.3|175299.3|175407|175277|24
1726687480000|2024-09-18 19:24:40|175425|175295|175380.2|175250.2|175435.3|175305.3|175368.5|175238.5|27
1726687490000|2024-09-18 19:24:50|175379.3|175249.3|175432.2|175302.2|175435.1|175305.1|175379.3|175249.3|32
1726687500000|2024-09-18 19:25:00|175425.7|175295.7|175415.1|175285.1|175435.1|175305.1|175412.5|175282.5|28
1726687510000|2024-09-18 19:25:10|175412.6|175282.6|175337|175207|175423.1|175293.1|175333.5|175203.5|21
1726687520000|2024-09-18 19:25:20|175336.6|175206.6|175327.2|175197.2|175340.7|175210.7|175317|175187|27
1726687530000|2024-09-18 19:25:30|175322.3|175192.3|175311|175181|175327.1|175197.1|175310.8|175180.8|29
1726687540000|2024-09-18 19:25:40|175314|175184|175282.4|175152.4|175315.1|175185.1|175242.1|175112.1|28
1726687550000|2024-09-18 19:25:50|175281.5|175151.5|175264.5|175134.5|175283.8|175153.8|175263.2|175133.2|21
1726687560000|2024-09-18 19:26:00|175265.3|175135.3|175288|175158|175295.6|175165.6|175262.9|175132.9|28
1726687570000|2024-09-18 19:26:10|175289|175159|175293|175163|175295.2|175165.2|175269.5|175139.5|26
1726687580000|2024-09-18 19:26:20|175291.1|175161.1|175270.4|175140.4|175295.4|175165.4|175267.2|175137.2|22
1726687590000|2024-09-18 19:26:30|175265.3|175135.3|175232|175102|175275.6|175145.6|175217.9|175087.9|21
1726687600000|2024-09-18 19:26:40|175238.1|175108.1|175281.3|175151.3|175286.2|175156.2|175238.1|175108.1|18
1726687610000|2024-09-18 19:26:50|175284.6|175154.6|175294.8|175164.8|175316.7|175186.7|175276.2|175146.2|28
1726687620000|2024-09-18 19:27:00|175298.1|175168.1|175276|175146|175300.1|175170.1|175268.3|175138.3|26
1726687630000|2024-09-18 19:27:10|175275.2|175145.2|175286.4|175156.4|175294.5|175164.5|175269.2|175139.2|14
1726687640000|2024-09-18 19:27:20|175288|175158|175151.9|175021.9|175288.4|175158.4|175151.9|175021.9|14
1726687650000|2024-09-18 19:27:30|175142.3|175012.3|175152.3|175022.3|175163.6|175033.6|175142.3|175012.3|22
1726687660000|2024-09-18 19:27:40|175153.7|175023.7|175165.8|175035.8|175165.8|175035.8|175146|175016|19
1726687670000|2024-09-18 19:27:50|175166.4|175036.4|175152.6|175022.6|175167.2|175047|175126.2|175020.3|25
1726687680000|2024-09-18 19:28:00|175153.8|175023.8|175144.7|175014.7|175162.2|175032.2|175144.7|175014.7|23
1726687690000|2024-09-18 19:28:10|175146.6|175016.6|175167.8|175037.8|175171.3|175041.3|175112.2|175013.4|29
1726687700000|2024-09-18 19:28:20|175166.8|175036.8|175165.7|175035.7|175166.8|175036.8|175158.6|175028.6|16
1726687710000|2024-09-18 19:28:30|175165.4|175035.4|175229.2|175099.2|175238.7|175108.7|175165.4|175035.4|28
1726687720000|2024-09-18 19:28:40|175215|175085|175239.2|175109.2|175241.3|175111.3|175214.5|175084.5|30
1726687730000|2024-09-18 19:28:50|175238.4|175108.4|175230.9|175100.9|175241.5|175111.5|175230.1|175100.1|23
1726687740000|2024-09-18 19:29:00|175233.2|175103.2|175282.7|175152.7|175282.7|175152.7|175230.7|175100.7|35
1726687750000|2024-09-18 19:29:10|175280|175150|175277.6|175147.6|175282.7|175152.7|175274.9|175144.9|30
1726687760000|2024-09-18 19:29:20|175276.5|175146.5|175290.6|175160.6|175290.6|175160.6|175276.5|175146.5|27
1726687770000|2024-09-18 19:29:30|175289.9|175159.9|175270.6|175140.6|175290.6|175160.6|175258.5|175128.5|30
1726687780000|2024-09-18 19:29:40|175266|175136|175261|175131|175268.4|175138.4|175247.6|175117.6|20
1726687790000|2024-09-18 19:29:50|175262.7|175132.7|175279.4|175149.4|175280.4|175150.4|175262.7|175132.7|26
1726687800000|2024-09-18 19:30:00|175276.5|175146.5|175281.8|175151.8|175283.4|175153.4|175269.5|175139.5|23
1726687810000|2024-09-18 19:30:10|175280.1|175150.1|175270.7|175140.7|175282.2|175152.2|175269.5|175139.5|16
1726687820000|2024-09-18 19:30:20|175269.3|175139.3|175283.7|175153.7|175287.2|175157.2|175264.4|175134.4|20
1726687830000|2024-09-18 19:30:30|175286.1|175156.1|175255.7|175125.7|175286.1|175156.1|175254.4|175124.4|14
1726687840000|2024-09-18 19:30:40|175258.7|175128.7|175254|175124|175271.9|175141.9|175253.7|175123.7|14
1726687850000|2024-09-18 19:30:50|175253.7|175123.7|175269.9|175139.9|175273.4|175143.4|175253.7|175123.7|22
1726687860000|2024-09-18 19:31:00|175268.8|175138.8|175272.2|175142.2|175272.2|175142.2|175265.2|175135.2|9
1726687870000|2024-09-18 19:31:10|175273.3|175143.3|175291.1|175161.1|175297.3|175167.3|175273.3|175143.3|27
1726687880000|2024-09-18 19:31:20|175292.9|175162.9|175259.4|175129.4|175292.9|175162.9|175259.4|175129.4|19
1726687890000|2024-09-18 19:31:30|175258.5|175128.5|175270|175140|175297|175167|175258.5|175128.5|20
1726687900000|2024-09-18 19:31:40|175263.8|175133.8|175272.1|175142.1|175272.8|175142.8|175263.8|175133.8|8
1726687910000|2024-09-18 19:31:50|175272.9|175142.9|175272.2|175142.2|175282.7|175152.7|175271.4|175141.4|17
1726687920000|2024-09-18 19:32:00|175270.6|175140.6|175340.3|175210.3|175340.5|175210.5|175270.6|175140.6|20
1726687930000|2024-09-18 19:32:10|175339.1|175209.1|175332.4|175202.4|175340.6|175210.6|175328.9|175198.9|17
1726687940000|2024-09-18 19:32:20|175332.5|175202.5|175332.2|175202.2|175335.2|175205.2|175328.8|175198.8|17
1726687950000|2024-09-18 19:32:30|175334.2|175204.2|175325.2|175195.2|175337|175207|175322.9|175192.9|17
1726687960000|2024-09-18 19:32:40|175324.9|175194.9|175281.4|175151.4|175324.9|175194.9|175281.4|175151.4|13
1726687970000|2024-09-18 19:32:50|175279.6|175149.6|175284.8|175154.8|175284.8|175154.8|175271|175141|25
1726687980000|2024-09-18 19:33:00|175285.5|175155.5|175287.5|175157.5|175299.4|175169.4|175284.8|175154.8|16
1726687990000|2024-09-18 19:33:10|175288.7|175158.7|175305.6|175175.6|175329.1|175199.1|175288.3|175158.3|14
1726688000000|2024-09-18 19:33:20|175310.4|175180.4|175333.7|175203.7|175335.5|175205.5|175310.4|175180.4|18
1726688010000|2024-09-18 19:33:30|175333.3|175203.3|175335.2|175205.2|175342|175212|175329.7|175199.7|13
1726688020000|2024-09-18 19:33:40|175337.9|175207.9|175328.5|175198.5|175338.8|175208.8|175328.5|175198.5|6
1726688030000|2024-09-18 19:33:50|175329.2|175199.2|175324.2|175194.2|175330.8|175200.8|175324.2|175194.2|9
1726688040000|2024-09-18 19:34:00|175329|175199|175343.7|175213.7|175360.3|175230.3|175327|175197|12
1726688050000|2024-09-18 19:34:10|175341.9|175211.9|175331.9|175201.9|175342.6|175212.6|175329.8|175199.8|19
1726688060000|2024-09-18 19:34:20|175332.7|175202.7|175340.9|175210.9|175340.9|175210.9|175332.7|175202.7|17
1726688070000|2024-09-18 19:34:30|175342.1|175212.1|175341.5|175211.5|175346.3|175216.3|175335.1|175205.1|8
1726688080000|2024-09-18 19:34:40|175342.9|175212.9|175338.9|175208.9|175342.9|175212.9|175330|175200|18
1726688090000|2024-09-18 19:34:50|175330.3|175200.3|175333.1|175203.1|175335.6|175205.6|175317|175187|10
1726688100000|2024-09-18 19:35:00|175334|175204|175328.3|175198.3|175334.8|175204.8|175328.3|175198.3|9
1726688110000|2024-09-18 19:35:10|175331.1|175201.1|175343.6|175213.6|175357.8|175227.8|175331.1|175201.1|18
1726688120000|2024-09-18 19:35:20|175345.2|175215.2|175344.9|175214.9|175347.7|175217.7|175335.5|175205.5|20
1726688130000|2024-09-18 19:35:30|175347.5|175217.5|175343.1|175213.1|175350.5|175220.5|175339.7|175209.7|16
1726688140000|2024-09-18 19:35:40|175339.2|175209.2|175344.2|175214.2|175347.1|175217.1|175339.2|175209.2|11
1726688150000|2024-09-18 19:35:50|175341.8|175211.8|175406.2|175276.2|175464|175334|175341.8|175211.8|17
1726688160000|2024-09-18 19:36:00|175409.3|175279.3|175449.9|175319.9|175450.3|175320.3|175402.4|175272.4|21
1726688170000|2024-09-18 19:36:10|175449.5|175319.5|175452|175322|175452|175322|175446.7|175316.7|19
1726688180000|2024-09-18 19:36:20|175451.4|175321.4|175439.3|175309.3|175455.7|175325.7|175427.4|175297.4|25
1726688190000|2024-09-18 19:36:30|175440.2|175310.2|175473.6|175343.6|175473.6|175343.6|175440.2|175310.2|22
1726688200000|2024-09-18 19:36:40|175466.9|175336.9|175463.3|175333.3|175477.5|175347.5|175459.3|175329.3|16
1726688210000|2024-09-18 19:36:50|175462.1|175332.1|175469.5|175339.5|175482.5|175352.5|175461.3|175331.3|15
1726688220000|2024-09-18 19:37:00|175486.4|175356.4|175379.8|175249.8|175496.9|175366.9|175379.8|175249.8|18
1726688230000|2024-09-18 19:37:10|175380.6|175250.6|175380.1|175250.1|175382.2|175252.2|175377|175247|10
1726688240000|2024-09-18 19:37:20|175382.7|175252.7|175442.1|175312.1|175442.1|175312.1|175375.7|175245.7|17
1726688250000|2024-09-18 19:37:30|175444.2|175314.2|175451.7|175321.7|175451.7|175321.7|175441.6|175311.6|18
1726688260000|2024-09-18 19:37:40|175467.9|175337.9|175462.2|175332.2|175474.9|175344.9|175457.7|175327.7|19
1726688270000|2024-09-18 19:37:50|175464.4|175334.4|175377.8|175247.8|175465.5|175335.5|175366.2|175242.3|15
1726688280000|2024-09-18 19:38:00|175375.3|175245.3|175373.7|175243.7|175381.1|175251.1|175370.9|175240.9|18
1726688290000|2024-09-18 19:38:10|175372.3|175242.3|175376.1|175246.1|175377.2|175247.2|175372.3|175242.3|13
1726688300000|2024-09-18 19:38:20|175376|175246|175366.1|175276.1|175396|175278.9|175366.1|175245.3|13
1726688310000|2024-09-18 19:38:30|175377.7|175247.7|175379.1|175249.1|175383.6|175253.6|175374.7|175244.7|16
1726688320000|2024-09-18 19:38:40|175381.9|175251.9|175369.8|175239.8|175387.2|175257.2|175369.8|175239.8|9
1726688330000|2024-09-18 19:38:50|175356|175226|175392.3|175262.3|175393.8|175263.8|175354.1|175224.1|13
1726688340000|2024-09-18 19:39:00|175368|175238|175325.1|175195.1|175368|175238|175311.1|175181.1|11
1726688350000|2024-09-18 19:39:10|175344.5|175214.5|175352.5|175222.5|175353.6|175223.6|175338.7|175208.7|21
1726688360000|2024-09-18 19:39:20|175355.2|175225.2|175420.2|175290.2|175428.4|175298.4|175355.2|175225.2|26
1726688370000|2024-09-18 19:39:30|175417.5|175287.5|175373.7|175243.7|175425.7|175295.7|175373.7|175243.7|20
1726688380000|2024-09-18 19:39:40|175373.4|175243.4|175366.4|175236.4|175373.4|175243.4|175361.8|175231.8|14
1726688390000|2024-09-18 19:39:50|175366.8|175236.8|175383.2|175253.2|175383.2|175253.2|175366.8|175236.8|13
1726688400000|2024-09-18 19:40:00|175371.7|175241.7|175360.3|175230.3|175384.2|175254.2|175358.6|175228.6|19
1726688410000|2024-09-18 19:40:10|175361.9|175231.9|175375.5|175245.5|175376.4|175246.4|175361.9|175231.9|19
1726688420000|2024-09-18 19:40:20|175374.1|175244.1|175377.9|175247.9|175378.6|175248.6|175374.1|175244.1|16
1726688430000|2024-09-18 19:40:30|175376.6|175246.6|175383.7|175253.7|175395.7|175265.7|175375.4|175245.4|23
1726688440000|2024-09-18 19:40:40|175383.4|175253.4|175378.4|175248.4|175395.7|175265.7|175378.4|175248.4|24
1726688450000|2024-09-18 19:40:50|175376.9|175246.9|175377.1|175247.1|175377.1|175247.1|175373.1|175243.1|9
1726688460000|2024-09-18 19:41:00|175376.8|175246.8|175380.4|175250.4|175383.4|175256.8|175346.8|175241.1|9
1726688470000|2024-09-18 19:41:10|175375.1|175245.1|175413.5|175283.5|175444.9|175314.9|175375.1|175245.1|23
1726688480000|2024-09-18 19:41:20|175414.2|175284.2|175405.4|175275.4|175421.3|175291.3|175405.4|175275.4|17
1726688490000|2024-09-18 19:41:30|175404.1|175274.1|175401.1|175271.1|175406.1|175276.1|175400.3|175270.3|19
1726688500000|2024-09-18 19:41:40|175401.9|175271.9|175401|175271|175402.1|175272.1|175397.7|175267.7|16
1726688510000|2024-09-18 19:41:50|175400.5|175270.5|175386.1|175256.1|175403.3|175273.3|175382.9|175252.9|22
1726688520000|2024-09-18 19:42:00|175385|175255|175400.5|175270.5|175418.3|175288.3|175385|175255|22
1726688530000|2024-09-18 19:42:10|175392|175262|175414.9|175284.9|175425.4|175295.4|175392|175262|17
1726688540000|2024-09-18 19:42:20|175417.4|175287.4|175402.5|175272.5|175422.3|175292.3|175402.5|175272.5|20
1726688550000|2024-09-18 19:42:30|175403.3|175273.3|175405|175275|175405.7|175275.7|175396.3|175266.3|15
1726688560000|2024-09-18 19:42:40|175405.9|175275.9|175391.8|175261.8|175405.9|175275.9|175391.8|175261.8|18
1726688570000|2024-09-18 19:42:50|175390|175260|175387.8|175257.8|175391.2|175261.2|175374.3|175244.3|14
1726688580000|2024-09-18 19:43:00|175390|175260|175430.3|175300.3|175430.3|175300.3|175388.9|175258.9|22
1726688590000|2024-09-18 19:43:10|175429.3|175299.3|175429.2|175299.2|175433.6|175303.6|175429.2|175299.2|8
1726688600000|2024-09-18 19:43:20|175429.9|175299.9|175429.1|175299.1|175435.7|175305.7|175428.5|175298.5|15
1726688610000|2024-09-18 19:43:30|175430.2|175300.2|175418.9|175328.9|175432.7|175328.9|175410.6|175299.1|8
1726688620000|2024-09-18 19:43:40|175417|175327|175419.9|175329.9|175419.9|175329.9|175410.2|175320.2|13
1726688630000|2024-09-18 19:43:50|175419.4|175329.4|175434.1|175304.1|175434.5|175330.9|175413|175304.1|10
1726688640000|2024-09-18 19:44:00|175434|175304|175435.8|175305.8|175435.8|175305.8|175432.3|175302.3|12
1726688650000|2024-09-18 19:44:10|175434.7|175304.7|175437.6|175307.6|175440.6|175310.6|175434.7|175304.7|8
1726688660000|2024-09-18 19:44:20|175446|175316|175545.5|175415.5|175545.5|175415.5|175445.6|175315.6|30
1726688670000|2024-09-18 19:44:30|175542.1|175412.1|175538.1|175408.1|175551.7|175421.7|175534.2|175404.2|31
1726688680000|2024-09-18 19:44:40|175539|175409|175539.9|175409.9|175556.4|175426.4|175539|175409|35
1726688690000|2024-09-18 19:44:50|175549.9|175419.9|175582|175452|175582|175452|175536.4|175406.4|29
1726688700000|2024-09-18 19:45:00|175582.2|175452.2|175615.1|175485.1|175622.4|175492.4|175582.2|175452.2|33
1726688710000|2024-09-18 19:45:10|175614.9|175484.9|175599.7|175469.7|175616.2|175486.2|175598.7|175468.7|35
1726688720000|2024-09-18 19:45:20|175605|175475|175619.3|175489.3|175620.8|175490.8|175601.6|175471.6|33
1726688730000|2024-09-18 19:45:30|175620.3|175490.3|175602|175472|175620.3|175490.3|175594.2|175464.2|26
1726688740000|2024-09-18 19:45:40|175601.9|175471.9|175612.5|175482.5|175618.8|175488.8|175592.5|175462.5|19
1726688750000|2024-09-18 19:45:50|175614.4|175484.4|175625.3|175495.3|175629.9|175499.9|175606.9|175476.9|28
1726688760000|2024-09-18 19:46:00|175626.2|175496.2|175631.6|175501.6|175633.6|175503.6|175618.5|175488.5|29
1726688770000|2024-09-18 19:46:10|175628.5|175498.5|175648.1|175518.1|175648.1|175518.1|175622.4|175492.4|28
1726688780000|2024-09-18 19:46:20|175650.6|175520.6|175623.5|175493.5|175656|175526|175619.2|175489.2|27
1726688790000|2024-09-18 19:46:30|175623.3|175493.3|175653.6|175523.6|175654|175524|175606.4|175476.4|27
1726688800000|2024-09-18 19:46:40|175644.6|175514.6|175653.9|175523.9|175664.8|175534.8|175644.6|175514.6|26
1726688810000|2024-09-18 19:46:50|175654.5|175524.5|175660.1|175530.1|175662.8|175532.8|175652.2|175522.2|25
1726688820000|2024-09-18 19:47:00|175661|175531|175669.8|175539.8|175676.2|175546.2|175653.9|175523.9|28
1726688830000|2024-09-18 19:47:10|175669.4|175539.4|175670.3|175540.3|175678.2|175548.2|175669.4|175539.4|26
1726688840000|2024-09-18 19:47:20|175678.3|175548.3|175688.1|175558.1|175696.4|175566.4|175668.8|175538.8|18
1726688850000|2024-09-18 19:47:30|175686.7|175556.7|175684.7|175554.7|175691|175561|175680.5|175550.5|28
1726688860000|2024-09-18 19:47:40|175684.8|175554.8|175688.7|175558.7|175696.6|175566.6|175682.1|175552.1|22
1726688870000|2024-09-18 19:47:50|175689|175559|175705.6|175575.6|175706.4|175576.4|175689|175559|23
1726688880000|2024-09-18 19:48:00|175706.3|175576.3|175689.3|175559.3|175706.3|175576.3|175685.6|175555.6|22
1726688890000|2024-09-18 19:48:10|175689.2|175559.2|175699|175569|175704|175574|175671.9|175541.9|24
1726688900000|2024-09-18 19:48:20|175697.5|175567.5|175695.9|175565.9|175718.2|175588.2|175691.6|175561.6|27
1726688910000|2024-09-18 19:48:30|175695.7|175565.7|175704.8|175574.8|175719.1|175589.1|175684|175554|30
1726688920000|2024-09-18 19:48:40|175706.3|175576.3|175755.6|175625.6|175758.4|175628.4|175706.3|175576.3|29
1726688930000|2024-09-18 19:48:50|175764|175634|175767.4|175637.4|175774.1|175644.1|175757.4|175627.4|24
1726688940000|2024-09-18 19:49:00|175766.9|175636.9|175772.3|175642.3|175781.7|175651.7|175766.9|175636.9|30
1726688950000|2024-09-18 19:49:10|175771.3|175641.3|175782.4|175652.4|175782.4|175652.4|175757.9|175627.9|26
1726688960000|2024-09-18 19:49:20|175775.8|175645.8|175778|175648|175778|175648|175755.5|175625.5|25
1726688970000|2024-09-18 19:49:30|175768.3|175638.3|175777|175647|175780.9|175650.9|175759|175629|22
1726688980000|2024-09-18 19:49:40|175777.9|175647.9|175791.7|175661.7|175791.7|175661.7|175767.2|175637.2|30
1726688990000|2024-09-18 19:49:50|175791.4|175661.4|175820.9|175690.9|175822.7|175692.7|175791.4|175661.4|38
1726689000000|2024-09-18 19:50:00|175823.7|175693.7|175843|175713|175847.2|175717.2|175823.7|175693.7|26
1726689010000|2024-09-18 19:50:10|175844.2|175714.2|175832|175702|175847.7|175717.7|175825.5|175695.5|29
1726689020000|2024-09-18 19:50:20|175828.5|175698.5|175822.3|175692.3|175837.5|175707.5|175821.4|175691.4|19
1726689030000|2024-09-18 19:50:30|175818.1|175688.1|175737.3|175607.3|175820|175690|175736.3|175606.3|25
1726689040000|2024-09-18 19:50:40|175737.6|175607.6|175678.9|175548.9|175737.6|175607.6|175678.9|175548.9|24
1726689050000|2024-09-18 19:50:50|175680.4|175550.4|175645.9|175515.9|175680.4|175550.4|175643.6|175513.6|15
1726689060000|2024-09-18 19:51:00|175645.1|175515.1|175699|175569|175699|175569|175644.1|175514.1|14
1726689070000|2024-09-18 19:51:10|175701.3|175571.3|175701.6|175571.6|175711.4|175581.4|175700.2|175570.2|12
1726689080000|2024-09-18 19:51:20|175671.9|175581.9|175679.9|175589.9|175679.9|175589.9|175671.9|175581.9|4
1726689090000|2024-09-18 19:51:30|175672|175582|175672|175582|175672|175582|175672|175582|1
1726689100000|2024-09-18 19:51:40|175717.6|175587.6|175700.6|175570.6|175720|175590|175672|175568.7|13
1726689110000|2024-09-18 19:51:50|175700.9|175570.9|175700.9|175570.9|175704.1|175574.1|175700.7|175570.7|19
1726689120000|2024-09-18 19:52:00|175700.8|175570.8|175703.7|175573.7|175709.9|175579.9|175699.3|175569.3|24
1726689130000|2024-09-18 19:52:10|175709.9|175579.9|175740.1|175610.1|175745.7|175615.7|175709.9|175579.9|22
1726689140000|2024-09-18 19:52:20|175733.3|175603.3|175734.4|175604.4|175735|175605|175733.2|175603.2|6
1726689150000|2024-09-18 19:52:30|175736.4|175606.4|175733.1|175603.1|175736.4|175606.4|175726.9|175596.9|16
1726689160000|2024-09-18 19:52:40|175732.5|175602.5|175728.7|175598.7|175739.5|175626.9|175706.3|175595.1|17
1726689170000|2024-09-18 19:52:50|175729.9|175599.9|175726.8|175596.8|175736.3|175606.3|175726.8|175596.8|28
1726689180000|2024-09-18 19:53:00|175734.6|175604.6|175725|175595|175735|175626.2|175707.6|175594.7|24
1726689190000|2024-09-18 19:53:10|175724.6|175594.6|175746.1|175616.1|175748|175618|175722.2|175592.2|20
1726689200000|2024-09-18 19:53:20|175741.6|175611.6|175732.1|175602.1|175748.2|175618.2|175729|175599|32
1726689210000|2024-09-18 19:53:30|175731.5|175601.5|175734.6|175604.6|175740|175610|175726.3|175596.3|32
1726689220000|2024-09-18 19:53:40|175748.1|175618.1|175754.4|175624.4|175755|175625|175747|175617|22
1726689230000|2024-09-18 19:53:50|175752.2|175622.2|175741.7|175611.7|175752.2|175622.2|175714.7|175584.7|23
1726689240000|2024-09-18 19:54:00|175743.7|175613.7|175740.8|175610.8|175743.7|175613.7|175722.3|175592.3|25
1726689250000|2024-09-18 19:54:10|175740.3|175610.3|175723.5|175593.5|175740.3|175610.3|175719|175589|30
1726689260000|2024-09-18 19:54:20|175724.4|175594.4|175727|175597|175731.7|175601.7|175720.5|175590.5|27
1726689270000|2024-09-18 19:54:30|175728.3|175598.3|175736.2|175606.2|175745.7|175615.7|175725.7|175595.7|23
1726689280000|2024-09-18 19:54:40|175737.3|175607.3|175728.5|175598.5|175743.4|175613.4|175716.4|175586.4|34
1726689290000|2024-09-18 19:54:50|175730.9|175600.9|175721.4|175591.4|175732.7|175602.7|175714.4|175584.4|24
1726689300000|2024-09-18 19:55:00|175718.7|175588.7|175634.9|175504.9|175718.7|175588.7|175633|175503|24
1726689310000|2024-09-18 19:55:10|175636.2|175506.2|175645.3|175515.3|175645.3|175515.3|175630.9|175500.9|23
1726689320000|2024-09-18 19:55:20|175642.9|175512.9|175647.8|175517.8|175647.8|175517.8|175638|175508|16
1726689330000|2024-09-18 19:55:30|175642.8|175512.8|175649.9|175519.9|175654.1|175524.1|175642|175512|15
1726689340000|2024-09-18 19:55:40|175651.8|175521.8|175647.1|175517.1|175653.6|175523.6|175645.9|175515.9|14
1726689350000|2024-09-18 19:55:50|175647.5|175517.5|175647.3|175517.3|175654.6|175524.6|175640.8|175510.8|19
1726689360000|2024-09-18 19:56:00|175645.9|175515.9|175643.8|175513.8|175649.8|175519.8|175638|175508|17
1726689370000|2024-09-18 19:56:10|175646.2|175516.2|175649.7|175519.7|175649.8|175519.8|175646.2|175516.2|5
1726689380000|2024-09-18 19:56:20|175649.6|175519.6|175650.1|175520.1|175655.2|175525.2|175648.3|175518.3|14
1726689390000|2024-09-18 19:56:30|175649.6|175519.6|175643.4|175513.4|175649.6|175519.6|175634.6|175504.6|18
1726689400000|2024-09-18 19:56:40|175645.4|175515.4|175640.5|175510.5|175672.1|175542.1|175640.5|175510.5|17
1726689410000|2024-09-18 19:56:50|175634.9|175504.9|175638.4|175508.4|175639.7|175509.7|175634.9|175504.9|10
1726689420000|2024-09-18 19:57:00|175637.1|175507.1|175643|175513|175643.7|175513.7|175637.1|175507.1|13
1726689430000|2024-09-18 19:57:10|175639.5|175509.5|175691|175561|175706.7|175576.7|175637.1|175507.1|19
1726689440000|2024-09-18 19:57:20|175692.9|175562.9|175714.7|175584.7|175715.3|175585.3|175692.9|175562.9|16
1726689450000|2024-09-18 19:57:30|175716.5|175586.5|175724|175594|175735|175605|175716.5|175586.5|22
1726689460000|2024-09-18 19:57:40|175724.6|175594.6|175727.7|175597.7|175728.6|175598.6|175722.1|175592.1|13
1726689470000|2024-09-18 19:57:50|175728.7|175598.7|175726.9|175596.9|175728.7|175598.7|175724.5|175594.5|6
1726689480000|2024-09-18 19:58:00|175725.1|175595.1|175690.4|175560.4|175725.1|175595.1|175690.4|175560.4|9
1726689490000|2024-09-18 19:58:10|175688.6|175558.6|175674.2|175544.2|175692.5|175562.5|175674.2|175544.2|10
1726689500000|2024-09-18 19:58:20|175675.5|175545.5|175663|175533|175675.5|175545.5|175662.6|175532.6|6
1726689510000|2024-09-18 19:58:30|175659.6|175529.6|175660.2|175530.2|175660.8|175530.8|175658.8|175528.8|6
1726689520000|2024-09-18 19:58:40|175659.4|175529.4|175663.1|175533.1|175665.1|175535.1|175659.4|175529.4|7
1726689530000|2024-09-18 19:58:50|175662.6|175532.6|175664.4|175534.4|175666.7|175536.7|175662.6|175532.6|7
1726689540000|2024-09-18 19:59:00|175657.4|175527.4|175666.1|175536.1|175670.6|175540.6|175657.4|175527.4|8
1726689550000|2024-09-18 19:59:10|175667.3|175537.3|175666.1|175536.1|175667.3|175537.3|175666|175536|5
1726689560000|2024-09-18 19:59:20|175667.2|175537.2|175666.1|175536.1|175667.2|175537.2|175665.8|175535.8|4
1726689570000|2024-09-18 19:59:30|175664.9|175534.9|175664|175534|175666.9|175536.9|175663|175533|6
1726689580000|2024-09-18 19:59:40|175663|175533|175659.3|175529.3|175664|175534|175659|175529|8
1726689590000|2024-09-18 19:59:50|175659|175529|175638|175548|175666.6|175548|175638|175528.5|15
1726689600000|2024-09-18 20:00:00|175639.7|175549.7|175660.7|175530.7|175661.9|175549.7|175639.7|175528.9|9
1726689610000|2024-09-18 20:00:10|175660.9|175530.9|175640.3|175510.3|175660.9|175530.9|175637|175507|16
1726689620000|2024-09-18 20:00:20|175641.1|175511.1|175642.6|175512.6|175643.9|175513.9|175641|175511|14
1726689630000|2024-09-18 20:00:30|175644.3|175514.3|175632.2|175542.2|175663.7|175542.2|175632.2|175513.2|14
1726689640000|2024-09-18 20:00:40|175633.3|175543.3|175625.5|175535.5|175633.3|175543.3|175625.5|175535.5|7
1726689650000|2024-09-18 20:00:50|175622.5|175532.5|175643.3|175513.3|175643.3|175539.7|175614.4|175512.5|7
1726689660000|2024-09-18 20:01:00|175643.8|175513.8|175648.2|175518.2|175648.2|175518.2|175640.5|175510.5|12
1726689670000|2024-09-18 20:01:10|175644.8|175514.8|175648.2|175518.2|175649.5|175519.5|175644.8|175514.8|12
1726689680000|2024-09-18 20:01:20|175649.5|175519.5|175654.4|175524.4|175654.4|175524.4|175646.8|175516.8|4
1726689690000|2024-09-18 20:01:30|175657.7|175527.7|175655|175525|175657.7|175527.7|175647.7|175517.7|6
1726689700000|2024-09-18 20:01:40|175647.7|175517.7|175655|175525|175655|175525|175647.7|175517.7|6
1726689710000|2024-09-18 20:01:50|175647.7|175517.7|175639.9|175509.9|175654.3|175524.3|175639.3|175509.3|14
1726689720000|2024-09-18 20:02:00|175640.4|175510.4|175638.7|175508.7|175640.4|175510.4|175638.5|175508.5|4
1726689730000|2024-09-18 20:02:10|175637.7|175507.7|175639.2|175509.2|175639.4|175509.4|175637.5|175507.5|7
1726689740000|2024-09-18 20:02:20|175640.6|175510.6|175642.1|175512.1|175649.2|175519.2|175640.6|175510.6|4
1726689750000|2024-09-18 20:02:30|175635.3|175505.3|175645.4|175515.4|175645.4|175515.4|175633.5|175503.5|12
1726689760000|2024-09-18 20:02:40|175646.6|175516.6|175632.7|175502.7|175650.6|175520.6|175631.9|175501.9|10
1726689770000|2024-09-18 20:02:50|175632.4|175502.4|175632.7|175502.7|175634.3|175504.3|175632.1|175502.1|4
1726689780000|2024-09-18 20:03:00|175631|175501|175597.6|175467.6|175632.5|175502.5|175597.6|175467.6|8
1726689790000|2024-09-18 20:03:10|175594|175464|175586.4|175456.4|175594|175464|175586.4|175456.4|9
1726689800000|2024-09-18 20:03:20|175587|175457|175584|175454|175587|175457|175584|175454|3
1726689810000|2024-09-18 20:03:30|175582.2|175452.2|175584|175454|175584.8|175454.8|175582.2|175452.2|6
1726689820000|2024-09-18 20:03:40|175596.7|175466.7|175585|175455|175596.7|175466.7|175585|175455|3
1726689830000|2024-09-18 20:03:50|175583|175453|175594.4|175464.4|175594.5|175464.5|175583|175453|9
1726689840000|2024-09-18 20:04:00|175592.7|175462.7|175574.2|175444.2|175592.8|175462.8|175574.2|175444.2|9
1726689850000|2024-09-18 20:04:10|175576.4|175446.4|175573.6|175443.6|175576.4|175446.4|175573.6|175443.6|5
1726689860000|2024-09-18 20:04:20|175572|175442|175571.4|175441.4|175575.3|175445.3|175571.4|175441.4|7
1726689870000|2024-09-18 20:04:30|175570.2|175440.2|175540|175450|175570.2|175459.2|175540|175433.1|12
1726689880000|2024-09-18 20:04:40|175542.6|175452.6|175540.1|175450.1|175562.1|175454.9|175536.7|175432.1|9
1726689890000|2024-09-18 20:04:50|175544|175454|175540.1|175450.1|175544|175454|175534.3|175444.3|5
1726689900000|2024-09-18 20:05:00|175564.1|175434.1|175566.4|175436.4|175572.8|175442.8|175563.5|175433.5|12
1726689910000|2024-09-18 20:05:10|175565.2|175435.2|175556|175426|175565.2|175435.2|175556|175426|15
1726689920000|2024-09-18 20:05:20|175556.2|175426.2|175555.6|175425.6|175556.2|175426.2|175555.3|175425.3|4
1726689930000|2024-09-18 20:05:30|175555|175425|175544.2|175454.2|175555|175454.2|175525|175415|9
1726689940000|2024-09-18 20:05:40|175530.7|175440.7|175535.5|175445.5|175556.5|175446.2|175530.7|175420.7|5
1726689950000|2024-09-18 20:05:50|175536.9|175446.9|175545.2|175415.2|175545.2|175446.9|175498.4|175368.4|13
1726689960000|2024-09-18 20:06:00|175536.1|175406.1|175518|175388|175536.1|175406.1|175510.3|175380.3|15
1726689970000|2024-09-18 20:06:10|175520.2|175390.2|175516.9|175386.9|175520.2|175390.2|175516.9|175386.9|5
1726689980000|2024-09-18 20:06:20|175514.1|175384.1|175514.1|175384.1|175514.1|175384.1|175514.1|175384.1|1
1726689990000|2024-09-18 20:06:30|175517.3|175387.3|175517.3|175387.3|175517.3|175387.3|175517.3|175387.3|1
1726690010000|2024-09-18 20:06:50|175514.1|175384.1|175516|175386|175516|175386|175511|175381|10
1726690020000|2024-09-18 20:07:00|175515.9|175385.9|175516|175386|175516|175386|175515.9|175385.9|2
1726690040000|2024-09-18 20:07:20|175520.2|175390.2|175525.5|175395.5|175568.2|175438.2|175520.2|175390.2|12
1726690050000|2024-09-18 20:07:30|175522.1|175392.1|175518.1|175388.1|175522.1|175392.1|175515.4|175385.4|3
1726690060000|2024-09-18 20:07:40|175514.2|175384.2|175509.8|175379.8|175514.2|175384.2|175509.8|175379.8|5
1726690070000|2024-09-18 20:07:50|175511.1|175381.1|175513.1|175383.1|175514.4|175384.4|175509.8|175379.8|7
1726690080000|2024-09-18 20:08:00|175514.4|175384.4|175536.7|175406.7|175536.7|175406.7|175514.4|175384.4|10
1726690090000|2024-09-18 20:08:10|175537.3|175407.3|175527.8|175397.8|175539.1|175409.1|175527.7|175397.7|5
1726690100000|2024-09-18 20:08:20|175525|175395|175525|175395|175525|175395|175525|175395|1
1726690110000|2024-09-18 20:08:30|175527.7|175397.7|175527.5|175397.5|175527.7|175397.7|175527.5|175397.5|2
1726690120000|2024-09-18 20:08:40|175540|175410|175540|175410|175540|175410|175539.9|175409.9|3
1726690130000|2024-09-18 20:08:50|175539.4|175409.4|175540|175410|175540|175410|175539.4|175409.4|2
1726690140000|2024-09-18 20:09:00|175543.4|175413.4|175544.6|175414.6|175544.6|175414.6|175543.4|175413.4|2
1726690150000|2024-09-18 20:09:10|175531.7|175401.7|175531.7|175401.7|175531.7|175401.7|175531.7|175401.7|1
1726690160000|2024-09-18 20:09:20|175531.8|175401.8|175531.8|175401.8|175531.8|175401.8|175531.8|175401.8|1
1726690170000|2024-09-18 20:09:30|175547.9|175417.9|175547.9|175417.9|175547.9|175417.9|175547.9|175417.9|1
1726690190000|2024-09-18 20:09:50|175547.8|175417.8|175547|175417|175547.8|175417.8|175547|175417|4
1726690200000|2024-09-18 20:10:00|175547.4|175417.4|175532.2|175402.2|175548.2|175418.2|175532.2|175402.2|3
1726690210000|2024-09-18 20:10:10|175532.1|175402.1|175532.1|175402.1|175532.1|175402.1|175532.1|175402.1|1
1726690230000|2024-09-18 20:10:30|175548.2|175418.2|175537.1|175407.1|175548.2|175418.2|175537.1|175407.1|4
1726690250000|2024-09-18 20:10:50|175539.3|175409.3|175539.3|175409.3|175539.3|175409.3|175539.3|175409.3|1
1726690260000|2024-09-18 20:11:00|175542.7|175412.7|175542.7|175412.7|175542.7|175412.7|175542.7|175412.7|1
1726690280000|2024-09-18 20:11:20|175543.3|175413.3|175540.7|175410.7|175550.5|175420.5|175540.7|175410.7|7
1726690290000|2024-09-18 20:11:30|175541.1|175411.1|175541.9|175411.9|175542.3|175412.3|175540.9|175410.9|5
1726690300000|2024-09-18 20:11:40|175542.2|175412.2|175544.8|175414.8|175544.8|175414.8|175542.2|175412.2|5
1726690310000|2024-09-18 20:11:50|175545.4|175415.4|175551.2|175421.2|175551.2|175421.2|175544.9|175414.9|3
1726690320000|2024-09-18 20:12:00|175548.2|175418.2|175526.7|175396.7|175548.9|175418.9|175526.7|175396.7|5
1726690330000|2024-09-18 20:12:10|175520.5|175390.5|175524.3|175394.3|175524.3|175394.3|175513.6|175383.6|3
1726690340000|2024-09-18 20:12:20|175515.6|175385.6|175515.5|175385.5|175515.6|175385.6|175515.5|175385.5|2
1726690350000|2024-09-18 20:12:30|175515.4|175385.4|175514.3|175384.3|175517.9|175387.9|175512.7|175382.7|6
1726690360000|2024-09-18 20:12:40|175512.5|175382.5|175515.1|175385.1|175517.9|175387.9|175512.3|175382.3|8
1726690370000|2024-09-18 20:12:50|175518.4|175388.4|175541.5|175411.5|175541.5|175424.5|175507.9|175388.4|9
1726690380000|2024-09-18 20:13:00|175542.6|175412.6|175542.6|175412.6|175542.6|175412.6|175542|175412|3
1726690390000|2024-09-18 20:13:10|175541.2|175411.2|175514.5|175384.5|175541.2|175411.2|175514.4|175384.4|8
1726690400000|2024-09-18 20:13:20|175514.4|175384.4|175514.5|175384.5|175514.5|175384.5|175514.4|175384.4|2
1726690410000|2024-09-18 20:13:30|175514.4|175384.4|175514.4|175384.4|175514.5|175384.5|175514.4|175384.4|3
1726690420000|2024-09-18 20:13:40|175514.5|175384.5|175520.6|175390.6|175520.6|175390.6|175514.5|175384.5|3
1726690430000|2024-09-18 20:13:50|175522.6|175392.6|175536.5|175406.5|175536.5|175406.5|175522.6|175392.6|5
1726690440000|2024-09-18 20:14:00|175539.9|175409.9|175517.1|175387.1|175539.9|175409.9|175517.1|175387.1|4
1726690450000|2024-09-18 20:14:10|175516.2|175386.2|175516.2|175386.2|175516.2|175386.2|175516.2|175386.2|1
1726690460000|2024-09-18 20:14:20|175515.7|175385.7|175532|175402|175532|175402|175514.2|175384.2|7
1726690470000|2024-09-18 20:14:30|175530.3|175400.3|175517.2|175387.2|175530.3|175400.3|175517.2|175387.2|4
1726690480000|2024-09-18 20:14:40|175517.6|175387.6|175540.1|175410.1|175540.1|175410.1|175517.6|175387.6|5
1726690490000|2024-09-18 20:14:50|175542.5|175412.5|175529.8|175399.8|175542.5|175412.5|175529.8|175399.8|4
1726690500000|2024-09-18 20:15:00|175534.4|175404.4|175531.8|175401.8|175538.1|175408.1|175531.3|175401.3|5
1726690510000|2024-09-18 20:15:10|175532.3|175402.3|175537.5|175407.5|175537.5|175407.5|175532.3|175402.3|7
1726690520000|2024-09-18 20:15:20|175537.7|175407.7|175541.2|175411.2|175542.3|175412.3|175537.7|175407.7|5
1726690530000|2024-09-18 20:15:30|175541.3|175411.3|175548.4|175418.4|175548.4|175418.4|175541.3|175411.3|3
1726690540000|2024-09-18 20:15:40|175547.5|175417.5|175557|175427|175557.7|175427.7|175547.5|175417.5|6
1726690550000|2024-09-18 20:15:50|175556.6|175426.6|175553|175423|175556.6|175426.6|175553|175423|4
1726690560000|2024-09-18 20:16:00|175546.1|175416.1|175534.6|175404.6|175546.2|175416.2|175534.6|175404.6|9
1726690570000|2024-09-18 20:16:10|175536.6|175406.6|175535.6|175405.6|175536.6|175406.6|175535.6|175405.6|2
1726690580000|2024-09-18 20:16:20|175535.7|175405.7|175535.7|175405.7|175535.7|175405.7|175535.7|175405.7|1
1726690590000|2024-09-18 20:16:30|175525.9|175395.9|175519.7|175389.7|175525.9|175395.9|175516.1|175386.1|7
1726690600000|2024-09-18 20:16:40|175519.4|175389.4|175518.7|175388.7|175519.4|175389.4|175518.7|175388.7|3
1726690610000|2024-09-18 20:16:50|175516.6|175386.6|175516.6|175386.6|175516.6|175386.6|175516.6|175386.6|1
1726690620000|2024-09-18 20:17:00|175516.5|175386.5|175505.9|175375.9|175516.7|175386.7|175505.9|175375.9|5
1726690630000|2024-09-18 20:17:10|175505.6|175375.6|175499.7|175369.7|175505.6|175375.6|175499.7|175369.7|11
1726690640000|2024-09-18 20:17:20|175501.1|175371.1|175517.4|175387.4|175517.4|175387.4|175499.7|175369.7|6
1726690650000|2024-09-18 20:17:30|175517.3|175387.3|175518.1|175388.1|175519.7|175389.7|175517.3|175387.3|3
1726690660000|2024-09-18 20:17:40|175520.4|175390.4|175527.1|175397.1|175527.4|175397.4|175520.4|175390.4|3
1726690670000|2024-09-18 20:17:50|175518.5|175388.5|175517.1|175387.1|175518.5|175388.5|175517.1|175387.1|3
1726690680000|2024-09-18 20:18:00|175517.2|175387.2|175517.1|175387.1|175524.2|175394.2|175517.1|175387.1|5
1726690690000|2024-09-18 20:18:10|175516.9|175386.9|175513.5|175383.5|175516.9|175386.9|175511.8|175381.8|6
1726690700000|2024-09-18 20:18:20|175518.6|175388.6|175518|175388|175519.9|175389.9|175518|175388|4
1726690710000|2024-09-18 20:18:30|175517.4|175387.4|175515.1|175385.1|175525.7|175395.7|175515.1|175385.1|3
1726690720000|2024-09-18 20:18:40|175510.2|175380.2|175510.1|175380.1|175510.6|175380.6|175510.1|175380.1|4
1726690730000|2024-09-18 20:18:50|175509.8|175379.8|175510|175380|175510|175380|175506.3|175376.3|5
1726690740000|2024-09-18 20:19:00|175509.7|175379.7|175520.3|175390.3|175520.3|175390.3|175509.7|175379.7|3
1726690750000|2024-09-18 20:19:10|175520.4|175390.4|175520.3|175390.3|175525|175395|175514.8|175384.8|6
1726690760000|2024-09-18 20:19:20|175520.2|175390.2|175520.2|175390.2|175520.2|175390.2|175520.2|175390.2|1
1726690770000|2024-09-18 20:19:30|175532|175402|175509.4|175379.4|175532.2|175402.2|175509.4|175379.4|7
1726690780000|2024-09-18 20:19:40|175506.4|175376.4|175508.4|175378.4|175508.4|175378.4|175501.7|175371.7|10
1726690790000|2024-09-18 20:19:50|175508.3|175378.3|175505.6|175375.6|175508.9|175378.9|175505|175375|9
1726690800000|2024-09-18 20:20:00|175508.5|175378.5|175508.9|175378.9|175508.9|175378.9|175508.2|175378.2|3
1726690810000|2024-09-18 20:20:10|175513.4|175383.4|175525.8|175395.8|175526.9|175396.9|175513.4|175383.4|6
1726690820000|2024-09-18 20:20:20|175532.6|175402.6|175515.4|175385.4|175532.6|175402.6|175515.3|175385.3|6
1726690830000|2024-09-18 20:20:30|175510.9|175380.9|175510.2|175380.2|175510.9|175380.9|175510.2|175380.2|2
1726690840000|2024-09-18 20:20:40|175507|175377|175509.7|175379.7|175509.7|175379.7|175506|175376|7
1726690850000|2024-09-18 20:20:50|175506|175376|175509.4|175379.4|175509.7|175379.7|175506|175376|3
1726690860000|2024-09-18 20:21:00|175508.5|175378.5|175513.6|175383.6|175513.6|175383.6|175508.5|175378.5|3
1726690870000|2024-09-18 20:21:10|175514.2|175384.2|175514.2|175384.2|175514.2|175384.2|175514.2|175384.2|1
1726690880000|2024-09-18 20:21:20|175514.1|175384.1|175514.1|175384.1|175514.1|175384.1|175514.1|175384.1|1
1726690890000|2024-09-18 20:21:30|175509.3|175379.3|175509.3|175379.3|175509.4|175379.4|175509.3|175379.3|3
1726690900000|2024-09-18 20:21:40|175508.6|175378.6|175509.3|175379.3|175509.4|175379.4|175505.4|175375.4|8
1726690920000|2024-09-18 20:22:00|175514|175384|175515.4|175385.4|175515.8|175385.8|175513.2|175383.2|5
1726690930000|2024-09-18 20:22:10|175514.7|175384.7|175515.2|175385.2|175515.2|175385.2|175514.7|175384.7|2
1726690940000|2024-09-18 20:22:20|175510.9|175380.9|175507.3|175377.3|175511.7|175381.7|175507.3|175377.3|6
1726690950000|2024-09-18 20:22:30|175506.8|175376.8|175510.5|175380.5|175510.5|175380.5|175506.8|175376.8|4
1726690960000|2024-09-18 20:22:40|175511.5|175381.5|175510.8|175380.8|175511.5|175381.5|175506.9|175376.9|8
1726690970000|2024-09-18 20:22:50|175510.7|175380.7|175514.9|175384.9|175514.9|175384.9|175510.7|175380.7|2
1726690980000|2024-09-18 20:23:00|175515.3|175385.3|175515.8|175385.8|175515.8|175385.8|175514.9|175384.9|3
1726691000000|2024-09-18 20:23:20|175511.2|175381.2|175510.1|175380.1|175511.2|175381.2|175507.4|175377.4|8
1726691010000|2024-09-18 20:23:30|175510|175380|175510.1|175380.1|175510.1|175380.1|175510|175380|2
1726691020000|2024-09-18 20:23:40|175511.6|175381.6|175511|175381|175511.6|175381.6|175510.3|175380.3|8
1726691030000|2024-09-18 20:23:50|175515.4|175385.4|175515.4|175385.4|175515.4|175385.4|175515.4|175385.4|1
1726691040000|2024-09-18 20:24:00|175515.8|175385.8|175515.8|175385.8|175515.8|175385.8|175515.8|175385.8|1
1726691050000|2024-09-18 20:24:10|175511.3|175381.3|175510.8|175380.8|175511.3|175381.3|175510.8|175380.8|2
1726691070000|2024-09-18 20:24:30|175511.1|175381.1|175510.8|175380.8|175515.2|175385.2|175507.1|175377.1|11
1726691080000|2024-09-18 20:24:40|175510.1|175380.1|175515.1|175385.1|175515.1|175385.1|175507.1|175377.1|6
1726691090000|2024-09-18 20:24:50|175515.6|175385.6|175528.8|175398.8|175528.8|175398.8|175515.6|175385.6|5
1726691100000|2024-09-18 20:25:00|175526.7|175396.7|175515.6|175385.6|175538|175408|175515.6|175385.6|12
1726691110000|2024-09-18 20:25:10|175512.3|175382.3|175511.8|175381.8|175512.3|175382.3|175511.7|175381.7|7
1726691120000|2024-09-18 20:25:20|175511.6|175381.6|175511.6|175381.6|175511.8|175381.8|175507.8|175377.8|9
1726691140000|2024-09-18 20:25:40|175514.5|175384.5|175510.9|175380.9|175514.5|175384.5|175510.9|175380.9|5
1726691160000|2024-09-18 20:26:00|175507.5|175377.5|175506.9|175376.9|175507.6|175377.6|175506.9|175376.9|5
1726691170000|2024-09-18 20:26:10|175507.1|175377.1|175510.7|175380.7|175511.6|175381.6|175506.9|175376.9|10
1726691180000|2024-09-18 20:26:20|175511.6|175381.6|175510.1|175380.1|175511.6|175381.6|175509.7|175379.7|4
1726691190000|2024-09-18 20:26:30|175511.9|175381.9|175500.5|175370.5|175516.8|175386.8|175499.8|175369.8|4
1726691200000|2024-09-18 20:26:40|175499.5|175369.5|175498|175368|175499.5|175369.5|175498|175368|2
1726691210000|2024-09-18 20:26:50|175499|175369|175499|175369|175499|175369|175499|175369|1
1726691220000|2024-09-18 20:27:00|175502|175372|175454|175324|175502|175372|175452.9|175322.9|7
1726691230000|2024-09-18 20:27:10|175455.1|175325.1|175455.2|175325.2|175456.8|175326.8|175455.1|175325.1|6
1726691240000|2024-09-18 20:27:20|175454|175324|175454.3|175324.3|175455.4|175325.4|175454|175324|9
1726691250000|2024-09-18 20:27:30|175458.4|175328.4|175460.3|175330.3|175460.3|175330.3|175458.4|175328.4|2
1726691260000|2024-09-18 20:27:40|175463|175333|175463|175333|175463|175333|175463|175333|1
1726691270000|2024-09-18 20:27:50|175460.3|175330.3|175454.7|175324.7|175463.9|175333.9|175454.6|175324.6|10
1726691280000|2024-09-18 20:28:00|175454.6|175324.6|175456.1|175326.1|175456.1|175326.1|175453.7|175323.7|4
1726691290000|2024-09-18 20:28:10|175456.5|175326.5|175458.1|175328.1|175458.1|175328.1|175456.5|175326.5|4
1726691300000|2024-09-18 20:28:20|175458.2|175328.2|175476.2|175346.2|175476.2|175346.2|175456.4|175326.4|7
1726691310000|2024-09-18 20:28:30|175478.9|175348.9|175482.8|175352.8|175482.8|175352.8|175478.9|175348.9|4
1726691320000|2024-09-18 20:28:40|175485.1|175355.1|175471.5|175341.5|175485.1|175355.1|175471.5|175341.5|3
1726691330000|2024-09-18 20:28:50|175462.1|175332.1|175461.9|175331.9|175462.2|175332.2|175461.9|175331.9|4
1726691340000|2024-09-18 20:29:00|175461.8|175331.8|175461|175331|175461.9|175331.9|175460.6|175330.6|4
1726691350000|2024-09-18 20:29:10|175462.9|175332.9|175456.9|175326.9|175462.9|175332.9|175456.9|175326.9|3
1726691360000|2024-09-18 20:29:20|175454.1|175364.1|175454|175364|175454.1|175364.1|175453.3|175363.3|3
1726691370000|2024-09-18 20:29:30|175452.6|175362.6|175453.6|175363.6|175453.6|175363.6|175452.6|175362.6|2
1726691380000|2024-09-18 20:29:40|175456.7|175326.7|175456.7|175326.7|175456.7|175326.7|175456.7|175326.7|1
1726691390000|2024-09-18 20:29:50|175455.8|175325.8|175457.9|175327.9|175457.9|175327.9|175455.8|175325.8|3
1726691400000|2024-09-18 20:30:00|175458|175328|175461.4|175331.4|175461.6|175331.6|175458|175328|10
1726691410000|2024-09-18 20:30:10|175507.5|175377.5|175527.6|175397.6|175528.3|175398.3|175507.5|175377.5|17
1726691420000|2024-09-18 20:30:20|175527|175397|175524.5|175394.5|175527|175397|175524.1|175394.1|12
1726691430000|2024-09-18 20:30:30|175524.9|175394.9|175523.2|175393.2|175527.5|175397.5|175523.2|175393.2|16
1726691440000|2024-09-18 20:30:40|175523.5|175393.5|175545.4|175415.4|175545.4|175415.4|175523.5|175393.5|6
1726691450000|2024-09-18 20:30:50|175542.5|175412.5|175540.5|175410.5|175542.5|175412.5|175527.9|175397.9|15
1726691460000|2024-09-18 20:31:00|175538.3|175408.3|175524.2|175394.2|175538.8|175408.8|175523.6|175393.6|11
1726691470000|2024-09-18 20:31:10|175524.9|175394.9|175529.4|175399.4|175529.4|175399.4|175524.5|175394.5|10
1726691480000|2024-09-18 20:31:20|175529|175399|175524.5|175394.5|175529|175399|175524.5|175394.5|8
1726691490000|2024-09-18 20:31:30|175524.9|175394.9|175531.6|175401.6|175531.7|175401.7|175523.1|175393.1|13
1726691500000|2024-09-18 20:31:40|175532.2|175402.2|175530.5|175400.5|175532.7|175402.7|175530.5|175400.5|7
1726691510000|2024-09-18 20:31:50|175529|175399|175531.1|175401.1|175532.4|175402.4|175529|175399|9
1726691520000|2024-09-18 20:32:00|175530.1|175400.1|175523.9|175393.9|175531.5|175401.5|175523.6|175393.6|22
1726691530000|2024-09-18 20:32:10|175523.5|175393.5|175522.1|175392.1|175524.8|175394.8|175521.9|175391.9|16
1726691540000|2024-09-18 20:32:20|175522|175392|175523.8|175393.8|175524.2|175394.2|175522|175392|20
1726691550000|2024-09-18 20:32:30|175528.4|175398.4|175527.6|175397.6|175535.4|175405.4|175526.7|175396.7|19
1726691560000|2024-09-18 20:32:40|175527.8|175397.8|175528.6|175398.6|175528.6|175398.6|175527.8|175397.8|3
1726691570000|2024-09-18 20:32:50|175523.4|175393.4|175523.4|175393.4|175523.4|175393.4|175523.4|175393.4|1
1726691580000|2024-09-18 20:33:00|175523.5|175393.5|175523.4|175393.4|175523.5|175393.5|175523.4|175393.4|2
1726691590000|2024-09-18 20:33:10|175530.8|175400.8|175523.4|175393.4|175530.8|175400.8|175523.4|175393.4|2
1726691600000|2024-09-18 20:33:20|175523.5|175393.5|175530.9|175400.9|175530.9|175400.9|175521.4|175391.4|14
1726691610000|2024-09-18 20:33:30|175529.7|175399.7|175541.2|175411.2|175543.1|175413.1|175529.7|175399.7|8
1726691620000|2024-09-18 20:33:40|175540|175410|175531.7|175401.7|175540|175410|175531.4|175401.4|7
1726691630000|2024-09-18 20:33:50|175532.4|175402.4|175530.1|175400.1|175532.4|175402.4|175524.3|175394.3|11
1726691640000|2024-09-18 20:34:00|175525.6|175395.6|175525.3|175395.3|175527.6|175397.6|175525|175395|5
1726691650000|2024-09-18 20:34:10|175530|175400|175527.8|175397.8|175530|175400|175525.4|175395.4|8
1726691660000|2024-09-18 20:34:20|175525.4|175395.4|175533.6|175403.6|175535.8|175405.8|175525.4|175395.4|4
1726691670000|2024-09-18 20:34:30|175534.2|175404.2|175531.8|175401.8|175536.2|175406.2|175531.8|175401.8|8
1726691680000|2024-09-18 20:34:40|175531.1|175401.1|175517.5|175387.5|175533.2|175403.2|175516.3|175386.3|14
1726691690000|2024-09-18 20:34:50|175516.6|175386.6|175521.2|175391.2|175521.5|175391.5|175516.6|175386.6|8
1726691700000|2024-09-18 20:35:00|175520.1|175390.1|175553.6|175423.6|175555|175425|175520.1|175390.1|15
1726691710000|2024-09-18 20:35:10|175554|175424|175588.3|175384.7|175588.6|175424|175553.1|175383.9|9
1726691720000|2024-09-18 20:35:20|175589.7|175388.8|175590|175388.5|175590|175388.8|175589.7|175388.5|3
1726691730000|2024-09-18 20:35:30|175554.3|175388.6|175561.9|175431.9|175589.8|175431.9|175554.3|175388.6|5
1726691740000|2024-09-18 20:35:40|175561.1|175431.1|175561.1|175431.1|175561.1|175431.1|175561.1|175431.1|1
1726691750000|2024-09-18 20:35:50|175561.6|175431.6|175561.1|175431.1|175561.6|175431.6|175561.1|175431.1|2
1726691760000|2024-09-18 20:36:00|175591.4|175386.6|175592|175386|175592|175386.7|175591.3|175386|4
1726691770000|2024-09-18 20:36:10|175591.9|175386.6|175592.3|175386.2|175592.3|175386.6|175591.9|175386.2|3
1726691780000|2024-09-18 20:36:20|175592.5|175386|175592.8|175385.3|175592.8|175386|175592.5|175385.3|3
1726691790000|2024-09-18 20:36:30|175561.2|175431.2|175561.2|175431.2|175561.2|175431.2|175561.2|175431.2|1
1726691800000|2024-09-18 20:36:40|175560.5|175430.5|175560.5|175430.5|175560.5|175430.5|175560.5|175430.5|1
1726691810000|2024-09-18 20:36:50|175561|175431|175592.7|175385.2|175592.7|175431|175561|175385.2|2
1726691820000|2024-09-18 20:37:00|175593.1|175384.8|175594.3|175393.2|175594.4|175393.2|175593.1|175383.8|6
1726691830000|2024-09-18 20:37:10|175594.4|175393.1|175594.4|175393|175594.4|175393.1|175594.4|175393|2
1726691840000|2024-09-18 20:37:20|175594.6|175392.4|175560.9|175430.9|175594.6|175430.9|175560.9|175384.9|3
1726691870000|2024-09-18 20:37:50|175593.7|175384.2|175593.6|175384.2|175593.7|175384.2|175593.6|175384.2|2
1726691880000|2024-09-18 20:38:00|175594|175383.9|175595.9|175392|175595.9|175392.5|175594|175383.9|7
1726691890000|2024-09-18 20:38:10|175595.5|175392.4|175595.6|175391.7|175595.7|175392.4|175595.5|175391.3|6
1726691900000|2024-09-18 20:38:20|175595.7|175391.6|175561|175431|175595.7|175431.4|175556.3|175391.6|5
1726691910000|2024-09-18 20:38:30|175561.5|175431.5|175561.5|175431.5|175561.5|175431.5|175561.5|175431.5|1
1726691920000|2024-09-18 20:38:40|175595.9|175391.4|175595.9|175391.4|175595.9|175391.4|175595.9|175391.4|1
1726691930000|2024-09-18 20:38:50|175596.1|175390.7|175595.5|175391.3|175596.1|175391.3|175595.5|175390.7|2
1726691940000|2024-09-18 20:39:00|175595.4|175391.4|175595.4|175391.4|175595.4|175391.4|175595.4|175391.4|1
1726691950000|2024-09-18 20:39:10|175595.2|175391.6|175561.6|175431.6|175595.9|175431.6|175561.6|175390.9|6
1726691960000|2024-09-18 20:39:20|175561|175431|175561|175431|175561|175431|175561|175431|1
1726691970000|2024-09-18 20:39:30|175561.9|175431.9|175561.9|175431.9|175561.9|175431.9|175561.9|175431.9|1
1726691980000|2024-09-18 20:39:40|175595.6|175392.1|175595.8|175391.1|175595.8|175392.1|175595.6|175391.1|3
1726691990000|2024-09-18 20:39:50|175595.9|175391.9|175596.7|175390.9|175596.7|175391.9|175595.7|175390.9|4
1726692000000|2024-09-18 20:40:00|175596.4|175393.8|175573.9|175443.9|175602.7|175443.9|175571.2|175393.8|11
1726692010000|2024-09-18 20:40:10|175589.3|175459.3|175598.3|175468.3|175600.9|175470.9|175589.3|175459.3|6
1726692020000|2024-09-18 20:40:20|175598.5|175468.5|175599.1|175469.1|175617.5|175487.5|175598.5|175468.5|9
1726692030000|2024-09-18 20:40:30|175599.8|175469.8|175602.2|175472.2|175602.6|175472.6|175599.1|175469.1|8
1726692040000|2024-09-18 20:40:40|175614.7|175484.7|175626.4|175496.4|175627.4|175497.4|175614.7|175484.7|6
1726692050000|2024-09-18 20:40:50|175621.5|175491.5|175609.9|175479.9|175622|175492|175609.9|175479.9|5
1726692060000|2024-09-18 20:41:00|175606.7|175476.7|175616.3|175486.3|175616.3|175486.3|175606.7|175476.7|8
1726692070000|2024-09-18 20:41:10|175616.7|175486.7|175616.3|175486.3|175617.1|175487.1|175615.2|175485.2|9
1726692080000|2024-09-18 20:41:20|175616.5|175486.5|175616.4|175486.4|175616.5|175486.5|175615.3|175485.3|8
1726692090000|2024-09-18 20:41:30|175615.5|175485.5|175612.3|175482.3|175615.5|175485.5|175611.1|175481.1|4
1726692100000|2024-09-18 20:41:40|175611.1|175481.1|175611.5|175481.5|175611.5|175481.5|175611.1|175481.1|4
1726692110000|2024-09-18 20:41:50|175612.5|175482.5|175611.6|175481.6|175618.4|175488.4|175611.6|175481.6|5
1726692120000|2024-09-18 20:42:00|175615.1|175485.1|175615.1|175485.1|175615.2|175485.2|175610.1|175480.1|8
1726692130000|2024-09-18 20:42:10|175615.2|175485.2|175615.4|175485.4|175615.7|175485.7|175615.2|175485.2|7
1726692140000|2024-09-18 20:42:20|175615.5|175485.5|175610.5|175480.5|175615.5|175485.5|175610.1|175480.1|8
1726692150000|2024-09-18 20:42:30|175617.4|175487.4|175611.1|175481.1|175617.4|175487.4|175610.8|175480.8|8
1726692160000|2024-09-18 20:42:40|175612.1|175482.1|175616.1|175486.1|175618.4|175488.4|175611.4|175481.4|10
1726692170000|2024-09-18 20:42:50|175611.1|175481.1|175562.2|175347.2|175614.9|175484.9|175503.2|175342.1|16
1726692180000|2024-09-18 20:43:00|175559.8|175341.5|175549.4|175329.6|175560.4|175345.5|175532.2|175315.8|15
1726692190000|2024-09-18 20:43:10|175550.3|175328.8|175542.3|175302.8|175551|175328.8|175542.3|175302.8|7
1726692200000|2024-09-18 20:43:20|175563.3|175301.9|175564.2|175301.9|175564.2|175301.9|175563.3|175301.9|3
1726692210000|2024-09-18 20:43:30|175529.4|175317.3|175447.1|175240.8|175540.7|175318.5|175421.4|175240.3|20
1726692220000|2024-09-18 20:43:40|175492.3|175242.1|175481.4|175246.3|175492.3|175246.5|175481.2|175242.1|6
1726692230000|2024-09-18 20:43:50|175481.8|175246.4|175481.7|175246.1|175481.8|175246.4|175481.7|175246|4
1726692240000|2024-09-18 20:44:00|175481.6|175246.2|175454.6|175219.4|175481.6|175246.9|175452.4|175202.3|17
1726692250000|2024-09-18 20:44:10|175454.2|175219.8|175457.4|175236.9|175460.3|175239.2|175453.6|175217.1|16
1726692260000|2024-09-18 20:44:20|175457.6|175237.8|175456|175238.4|175459|175238.9|175455.4|175231.2|8
1726692270000|2024-09-18 20:44:30|175456.5|175237.8|175407.8|175277.8|175456.5|175279|175404.3|175237.8|10
1726692280000|2024-09-18 20:44:40|175409.1|175279.1|175401.5|175271.5|175412.3|175282.3|175401.3|175271.3|20
1726692290000|2024-09-18 20:44:50|175407|175277|175459.2|175230.1|175459.2|175277|175404.3|175230.1|4
1726692300000|2024-09-18 20:45:00|175459.3|175230|175463.2|175222.7|175463.2|175230|175459.1|175221.9|10
1726692310000|2024-09-18 20:45:10|175463.3|175222.6|175463.1|175222.7|175463.3|175222.7|175463.1|175222.6|4
1726692320000|2024-09-18 20:45:20|175463|175222.8|175478.6|175228.7|175478.6|175228.7|175463|175222.6|5
1726692330000|2024-09-18 20:45:30|175419.6|175289.6|175429.6|175299.6|175436.8|175306.8|175419.6|175289.6|29
1726692340000|2024-09-18 20:45:40|175427.6|175297.6|175436.3|175306.3|175436.5|175306.5|175425.1|175295.1|31
1726692350000|2024-09-18 20:45:50|175432.6|175302.6|175480.3|175252.9|175486.8|175305.9|175430.1|175239.6|30
1726692360000|2024-09-18 20:46:00|175480.1|175247.9|175472|175244.9|175480.1|175253.3|175471.8|175242.7|12
1726692370000|2024-09-18 20:46:10|175471.8|175245.1|175471.3|175247.1|175471.8|175247.1|175471.3|175245.1|5
1726692380000|2024-09-18 20:46:20|175469.7|175246.7|175432.3|175302.3|175469.7|175302.3|175432.3|175246.7|2
1726692390000|2024-09-18 20:46:30|175432.2|175302.2|175432.2|175302.2|175432.2|175302.2|175432.2|175302.2|1
1726692400000|2024-09-18 20:46:40|175433.2|175303.2|175475.6|175265.9|175475.6|175315.5|175433.2|175265.9|5
1726692410000|2024-09-18 20:46:50|175475|175266.5|175475|175266.5|175475|175266.5|175475|175266.5|2
1726692420000|2024-09-18 20:47:00|175474.7|175266.7|175471.8|175263.6|175474.7|175267.2|175471.8|175263.6|3
1726692430000|2024-09-18 20:47:10|175471.3|175264.1|175440.4|175310.4|175471.3|175310.4|175440.4|175264.1|3
1726692440000|2024-09-18 20:47:20|175622.1|175280.1|175577.9|175269.1|175622.1|175283.1|175561.3|175261.7|19
1726692450000|2024-09-18 20:47:30|175574.9|175269.5|175573.9|175274.6|175581.7|175282.8|175559.7|175269.5|20
1726692460000|2024-09-18 20:47:40|175573.8|175274.7|175575.2|175273.3|175575.2|175274.7|175573.8|175273.3|5
1726692470000|2024-09-18 20:47:50|175575.6|175273|175552|175306.6|175575.6|175310.3|175551.7|175273|18
1726692480000|2024-09-18 20:48:00|175553.2|175306.8|175551.7|175307.6|175557.4|175310.8|175550.5|175306.8|18
1726692490000|2024-09-18 20:48:10|175552.6|175307.7|175576.7|175308.2|175581.8|175311|175552.6|175307.7|13
1726692500000|2024-09-18 20:48:20|175550.8|175309.4|175582.9|175307.7|175582.9|175314.2|175550.8|175306.7|19
1726692510000|2024-09-18 20:48:30|175577.9|175306.8|175565.8|175310.4|175583.4|175314.2|175557|175305.5|20
1726692520000|2024-09-18 20:48:40|175589.5|175312.5|175565.4|175312.8|175589.5|175312.8|175565.4|175311.3|7
1726692530000|2024-09-18 20:48:50|175567.4|175341|175591.9|175369.7|175674.6|175369.7|175545|175255.6|37
1726692540000|2024-09-18 20:49:00|175569.3|175301.4|175566|175238.5|175672|175378.2|175550.5|175236.2|40
1726692550000|2024-09-18 20:49:10|175602.8|175302.9|175606.3|175264.3|175659.2|175341.2|175565.7|175254.1|40
1726692560000|2024-09-18 20:49:20|175605.5|175263.5|175626|175285.8|175664.2|175337|175527|175239.3|40
1726692570000|2024-09-18 20:49:30|175608|175266|175667.4|175333.8|175667.4|175412.6|175574|175255.2|39
1726692580000|2024-09-18 20:49:40|175634.8|175292.8|175625.7|175283.7|175655.1|175329.8|175561.4|175234.1|41
1726692590000|2024-09-18 20:49:50|175604.3|175307.2|175587.1|175259.4|175662.2|175350.4|175563.2|175236.9|40
1726692600000|2024-09-18 20:50:00|175627.6|175285.6|175587.5|175245.5|175675|175348.5|175538|175223|40
1726692610000|2024-09-18 20:50:10|175630.8|175288.8|175650.7|175332|175650.7|175341|175547|175219.7|40
1726692620000|2024-09-18 20:50:20|175598.6|175256.6|175628.4|175286.4|175652.2|175362|175566|175227.4|40
1726692630000|2024-09-18 20:50:30|175628.3|175286.3|175598.4|175297.4|175646.6|175339|175552|175216.6|40
1726692640000|2024-09-18 20:50:40|175621.9|175329|175630.6|175303.8|175650.2|175393|175551|175247.3|39
1726692650000|2024-09-18 20:50:50|175593.6|175251.6|175638.9|175329|175661.9|175340.5|175520.1|175178.1|40
1726692660000|2024-09-18 20:51:00|175599.6|175282.4|175602.2|175337.8|175644.2|175341.1|175577.4|175235.4|40
1726692670000|2024-09-18 20:51:10|175600.4|175289|175624.2|175282.2|175669.4|175389|175564.6|175229.4|41
1726692680000|2024-09-18 20:51:20|175603.7|175319.2|175589.7|175247.7|175667.9|175325.9|175544|175244|38
1726692690000|2024-09-18 20:51:30|175618.2|175311|175615.9|175273.9|175644.4|175323|175548|175225.3|40
1726692700000|2024-09-18 20:51:40|175630.4|175288.4|175596.9|175254.9|175655.4|175389|175556|175248.1|40
1726692710000|2024-09-18 20:51:50|175611.3|175283.6|175611.5|175269.5|175652.8|175332|175581.8|175250|40
1726692720000|2024-09-18 20:52:00|175644.1|175302.1|175595.6|175329|175652.5|175329|175557|175226.4|40
1726692730000|2024-09-18 20:52:10|175637.5|175295.5|175632|175311|175670.1|175337.5|175566|175241.4|40
1726692740000|2024-09-18 20:52:20|175598.5|175256.5|175615.5|175273.5|175653.3|175325|175545|175235.8|40
1726692750000|2024-09-18 20:52:30|175592.8|175297.8|175609.6|175303.8|175657.3|175341|175562|175247.1|40
1726692760000|2024-09-18 20:52:40|175620.9|175314|175590.6|175248.6|175675.5|175334|175581.7|175248.6|40
1726692770000|2024-09-18 20:52:50|175599.2|175289|175640.8|175305.9|175658.4|175328|175573|175231.7|40
1726692780000|2024-09-18 20:53:00|175627|175285|175620.4|175296|175654.2|175356.9|175568.2|175226.2|40
1726692790000|2024-09-18 20:53:10|175623.9|175281.9|175582.3|175273.8|175680.6|175357.2|175529.2|175187.2|40
1726692800000|2024-09-18 20:53:20|175623.7|175281.7|175622|175280|175674.9|175342.3|175556|175215.7|40
1726692810000|2024-09-18 20:53:30|175614.2|175285.1|175582.6|175268.6|175677|175358.6|175560|175238.9|40
1726692820000|2024-09-18 20:53:40|175667.4|175330|175599.6|175257.6|175693.8|175351.8|175565|175235.4|40
1726692830000|2024-09-18 20:53:50|175630.2|175288.2|175570|175284.1|175718.2|175386.3|175570|175248.8|40
1726692840000|2024-09-18 20:54:00|175650.4|175308.4|175625.5|175283.5|175670.5|175335|175563|175233.3|40
1726692850000|2024-09-18 20:54:10|175667.9|175325.9|175612.1|175270.1|175683.9|175396.1|175600.6|175260.9|40
1726692860000|2024-09-18 20:54:20|175627.7|175305.4|175615.2|175295.8|175657.8|175341.5|175607|175265|40
1726692870000|2024-09-18 20:54:30|175633.9|175298|175658.4|175316.4|175658.4|175348|175579.4|175237.4|40
1726692880000|2024-09-18 20:54:40|175586|175245.2|175628.6|175296|175653.4|175339.5|175586|175245.2|40
1726692890000|2024-09-18 20:54:50|175613.4|175271.4|175616.9|175280.6|175653.9|175342.3|175538.9|175247.5|40
1726692900000|2024-09-18 20:55:00|175619.7|175296.1|175621.7|175300.7|175693.4|175365.2|175563.1|175257.5|40
1726692910000|2024-09-18 20:55:10|175659.8|175317.8|175635.2|175293.2|175669.4|175344.2|175573.9|175256.7|40
1726692920000|2024-09-18 20:55:20|175589.9|175296.6|175606|175264|175685.9|175403|175589.9|175258|40
1726692930000|2024-09-18 20:55:30|175625.2|175301|175650.8|175320.9|175672|175360.9|175573.1|175248.6|40
1726692940000|2024-09-18 20:55:40|175562.6|175314|175590.1|175337.8|175683|175346.8|175562.6|175239.7|40
1726692950000|2024-09-18 20:55:50|175619.1|175277.1|175630.6|175291.4|175710.4|175368.4|175561.7|175219.7|40
1726692960000|2024-09-18 20:56:00|175629.5|175309.1|175634.5|175292.5|175679.5|175353|175565.5|175223.7|40
1726692970000|2024-09-18 20:56:10|175627.3|175333|175619|175277|175679.7|175354.2|175568.2|175252.3|40
1726692980000|2024-09-18 20:56:20|175635|175304.9|175604|175262|175660.8|175366.6|175594.5|175252.5|40
1726692990000|2024-09-18 20:56:30|175626.3|175300.3|175604.1|175262.1|175662.9|175369.8|175592.7|175250.7|40
1726693000000|2024-09-18 20:56:40|175635.6|175310.2|175615.1|175273.1|175670.9|175362|175601.9|175259.9|40
1726693010000|2024-09-18 20:56:50|175635.8|175293.8|175580|175351|175665.2|175358|175580|175259.2|40
1726693020000|2024-09-18 20:57:00|175608|175313.7|175608.6|175266.6|175665|175359.4|175589|175263.1|40
1726693030000|2024-09-18 20:57:10|175615.4|175317.7|175616|175274|175668.3|175366|175594.1|175252.1|40
1726693040000|2024-09-18 20:57:20|175641.1|175313.3|175601.1|175259.1|175661.7|175363.2|175585.6|175243.6|40
1726693050000|2024-09-18 20:57:30|175620.3|175278.3|175626.5|175284.5|175671.2|175357.8|175566.9|175252.6|40
1726693060000|2024-09-18 20:57:40|175623.4|175338.5|175654.9|175312.9|175677.7|175395.2|175559.7|175217.7|40
1726693070000|2024-09-18 20:57:50|175609.9|175284.8|175626.1|175284.1|175664.4|175322.4|175594.5|175252.5|40
1726693080000|2024-09-18 20:58:00|175595.2|175253.2|175640.8|175298.8|175665.9|175323.9|175585.8|175243.8|40
1726693090000|2024-09-18 20:58:10|175596.3|175254.3|175636.9|175294.9|175669.4|175327.4|175579.1|175237.1|40
1726693100000|2024-09-18 20:58:20|175596.6|175254.6|175623.1|175281.1|175666.9|175324.9|175591.2|175249.2|39
1726693110000|2024-09-18 20:58:30|175656.2|175314.2|175612.6|175270.6|175656.2|175314.2|175574.8|175232.8|40
1726693120000|2024-09-18 20:58:40|175618.1|175276.1|175615.5|175273.5|175669.5|175327.5|175597.5|175255.5|40
1726693130000|2024-09-18 20:58:50|175624.2|175282.2|175659.8|175317.8|175667.2|175325.2|175587.9|175245.9|40
1726693140000|2024-09-18 20:59:00|175604.3|175262.3|175644.7|175302.7|175659.2|175317.2|175595.6|175253.6|40
1726693150000|2024-09-18 20:59:10|175601.8|175259.8|175610.3|175268.3|175673.4|175331.4|175601.8|175259.8|40
1726693160000|2024-09-18 20:59:20|175628.6|175286.6|175622|175280|175664.9|175322.9|175592.5|175250.5|40
1726693170000|2024-09-18 20:59:30|175648.6|175306.6|175641.3|175299.3|175658.7|175316.7|175585|175243|40
1726693180000|2024-09-18 20:59:40|175584.1|175242.1|175626.8|175284.8|175665.1|175323.1|175580.4|175238.4|39
1726693190000|2024-09-18 20:59:50|175629.1|175287.1|175617.6|175275.6|175782|175440|175591.9|175249.9|29
1726693200000|2024-09-18 21:00:00|175661|175319|175661|175319|175661|175319|175661|175319|1
1726693250000|2024-09-18 21:00:50|175701.1|175359.1|175701.1|175359.1|175701.1|175359.1|175701.1|175359.1|1
1726693320000|2024-09-18 21:02:00|175723.1|175381.1|175723.1|175381.1|175723.1|175381.1|175723.1|175381.1|1
1726693490000|2024-09-18 21:04:50|175747.5|175405.5|175747.5|175405.5|175747.5|175405.5|175747.5|175405.5|1
1726693510000|2024-09-18 21:05:10|175747.4|175405.4|175747.4|175405.4|175747.4|175405.4|175747.4|175405.4|1
1726693520000|2024-09-18 21:05:20|175747.3|175405.3|175747.3|175405.3|175747.3|175405.3|175747.3|175405.3|1
1726693530000|2024-09-18 21:05:30|175747.1|175405.1|175747.1|175405.1|175747.1|175405.1|175747.1|175405.1|1
1726693540000|2024-09-18 21:05:40|175747|175405|175747|175405|175747|175405|175747|175405|1
1726693570000|2024-09-18 21:06:10|175746.9|175404.9|175670.4|175328.4|175746.9|175404.9|175670.4|175328.4|2
1726693600000|2024-09-18 21:06:40|175670.3|175328.3|175670.3|175328.3|175670.3|175328.3|175670.3|175328.3|1
1726693650000|2024-09-18 21:07:30|175670.2|175328.2|175670.2|175328.2|175670.2|175328.2|175670.2|175328.2|1
1726693690000|2024-09-18 21:08:10|175670.1|175328.1|175670.1|175328.1|175670.1|175328.1|175670.1|175328.1|1
1726693720000|2024-09-18 21:08:40|175670|175328|175670|175328|175670|175328|175670|175328|1
1726693800000|2024-09-18 21:10:00|175669.9|175327.9|175669.9|175327.9|175669.9|175327.9|175669.9|175327.9|1
1726693910000|2024-09-18 21:11:50|175669.8|175327.8|175669.8|175327.8|175669.8|175327.8|175669.8|175327.8|1
1726694000000|2024-09-18 21:13:20|175669.7|175327.7|175669.7|175327.7|175669.7|175327.7|175669.7|175327.7|1
1726695040000|2024-09-18 21:30:40|175658.6|175316.6|175658.6|175316.6|175658.6|175316.6|175658.6|175316.6|1
1726695060000|2024-09-18 21:31:00|175669.6|175327.6|175669.6|175327.6|175669.6|175327.6|175669.6|175327.6|1
1726695080000|2024-09-18 21:31:20|175746.1|175404.1|175746.1|175404.1|175746.1|175404.1|175746.1|175404.1|1
1726695100000|2024-09-18 21:31:40|175779.6|175437.6|175779.6|175437.6|175779.6|175437.6|175779.6|175437.6|1
1726695110000|2024-09-18 21:31:50|175777.6|175435.6|175774.9|175432.9|175777.6|175435.6|175774.9|175432.9|4
1726695120000|2024-09-18 21:32:00|175770.4|175428.4|175769.8|175427.8|175770.4|175428.4|175769.8|175427.8|2
1726695130000|2024-09-18 21:32:10|175768.7|175426.7|175766.7|175424.7|175768.7|175426.7|175766.7|175424.7|3
1726695140000|2024-09-18 21:32:20|175766.3|175424.3|175754.2|175412.2|175766.3|175424.3|175754.2|175412.2|3
1726695150000|2024-09-18 21:32:30|175753.3|175411.3|175753.1|175411.1|175753.3|175411.3|175753.1|175411.1|2
1726695160000|2024-09-18 21:32:40|175753|175411|175752.5|175410.5|175753|175411|175752.5|175410.5|3
1726695170000|2024-09-18 21:32:50|175752.3|175410.3|175752.2|175410.2|175752.3|175410.3|175752.2|175410.2|2
1726695180000|2024-09-18 21:33:00|175752|175410|175751.9|175409.9|175752|175410|175751.9|175409.9|2
1726695190000|2024-09-18 21:33:10|175751.6|175409.6|175751.5|175409.5|175751.6|175409.6|175751.5|175409.5|2
1726695200000|2024-09-18 21:33:20|175751.6|175409.6|175751.2|175409.2|175751.6|175409.6|175751.2|175409.2|3
1726695210000|2024-09-18 21:33:30|175751.1|175409.1|175750.8|175408.8|175751.1|175409.1|175750.8|175408.8|3
1726695220000|2024-09-18 21:33:40|175750.6|175408.6|175750.5|175408.5|175750.6|175408.6|175750.5|175408.5|2
1726695230000|2024-09-18 21:33:50|175750.3|175408.3|175750.3|175408.3|175750.3|175408.3|175750.2|175408.2|3
1726695240000|2024-09-18 21:34:00|175750.4|175408.4|175750.5|175408.5|175750.5|175408.5|175750.4|175408.4|2
1726695250000|2024-09-18 21:34:10|175750.3|175408.3|175750.2|175408.2|175750.3|175408.3|175750.2|175408.2|2
1726695260000|2024-09-18 21:34:20|175750.1|175408.1|175750.1|175408.1|175750.1|175408.1|175750.1|175408.1|1
1726695270000|2024-09-18 21:34:30|175749.9|175407.9|175749.8|175407.8|175749.9|175407.9|175749.8|175407.8|2
1726695280000|2024-09-18 21:34:40|175749.7|175407.7|175749.7|175407.7|175749.7|175407.7|175749.7|175407.7|1
1726695290000|2024-09-18 21:34:50|175749.8|175407.8|175750|175408|175750|175408|175749.8|175407.8|2
1726695300000|2024-09-18 21:35:00|175750.2|175408.2|175750.3|175408.3|175750.3|175408.3|175750.2|175408.2|2
1726695310000|2024-09-18 21:35:10|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|1
1726695320000|2024-09-18 21:35:20|175750.6|175408.6|175750.7|175408.7|175750.7|175408.7|175750.6|175408.6|2
1726695330000|2024-09-18 21:35:30|175750.5|175408.5|175750.4|175408.4|175750.5|175408.5|175750.4|175408.4|2
1726695340000|2024-09-18 21:35:40|175750.2|175408.2|175750.3|175408.3|175750.3|175408.3|175750.2|175408.2|2
1726695350000|2024-09-18 21:35:50|175750.2|175408.2|175750.2|175408.2|175750.2|175408.2|175750.2|175408.2|1
1726695360000|2024-09-18 21:36:00|175750|175408|175750|175408|175750|175408|175749.9|175407.9|3
1726695370000|2024-09-18 21:36:10|175750.1|175408.1|175672.1|175330.1|175750.1|175408.1|175671.8|175329.8|6
1726695380000|2024-09-18 21:36:20|175671.7|175329.7|175672|175330|175672|175330|175671.7|175329.7|4
1726695390000|2024-09-18 21:36:30|175671.7|175329.7|175671.8|175329.8|175671.9|175329.9|175671.6|175329.6|6
1726695400000|2024-09-18 21:36:40|175671.6|175329.6|175671.7|175329.7|175671.8|175329.8|175671.5|175329.5|6
1726695410000|2024-09-18 21:36:50|175671.5|175329.5|175671.7|175329.7|175671.7|175329.7|175671.5|175329.5|4
1726695420000|2024-09-18 21:37:00|175671.5|175329.5|175671.6|175329.6|175671.6|175329.6|175671.5|175329.5|4
1726695430000|2024-09-18 21:37:10|175671.4|175329.4|175671.5|175329.5|175671.5|175329.5|175671.4|175329.4|4
1726695440000|2024-09-18 21:37:20|175671.4|175329.4|175671.5|175329.5|175671.5|175329.5|175671.4|175329.4|6
1726695450000|2024-09-18 21:37:30|175671.4|175329.4|175671.4|175329.4|175671.4|175329.4|175671.3|175329.3|3
1726695460000|2024-09-18 21:37:40|175671.3|175329.3|175671.4|175329.4|175671.4|175329.4|175671.3|175329.3|4
1726695470000|2024-09-18 21:37:50|175671.3|175329.3|175671.4|175329.4|175671.4|175329.4|175671.3|175329.3|4
1726695480000|2024-09-18 21:38:00|175671.3|175329.3|175671.3|175329.3|175671.4|175329.4|175671.3|175329.3|3
1726695490000|2024-09-18 21:38:10|175671.4|175329.4|175671.3|175329.3|175671.4|175329.4|175671.3|175329.3|2
1726695500000|2024-09-18 21:38:20|175671.4|175329.4|175671.4|175329.4|175671.4|175329.4|175671.3|175329.3|3
1726695510000|2024-09-18 21:38:30|175671.3|175329.3|175671.4|175329.4|175671.4|175329.4|175671.3|175329.3|2
1726695520000|2024-09-18 21:38:40|175671.7|175329.7|175671.5|175329.5|175671.8|175329.8|175671.4|175329.4|4
1726695530000|2024-09-18 21:38:50|175672|175330|175671.6|175329.6|175672|175330|175671.6|175329.6|4
1726695540000|2024-09-18 21:39:00|175672|175330|175671.8|175329.8|175672|175330|175671.7|175329.7|5
1726695550000|2024-09-18 21:39:10|175671.9|175329.9|175671.9|175329.9|175671.9|175329.9|175671.8|175329.8|5
1726695560000|2024-09-18 21:39:20|175671.8|175329.8|175671.8|175329.8|175671.8|175329.8|175671.8|175329.8|1
1726695570000|2024-09-18 21:39:30|175671.5|175329.5|175671.7|175329.7|175671.7|175329.7|175671.5|175329.5|2
1726695580000|2024-09-18 21:39:40|175671.8|175329.8|175671.7|175329.7|175671.8|175329.8|175671.7|175329.7|2
1726695590000|2024-09-18 21:39:50|175671.6|175329.6|175671.7|175329.7|175671.7|175329.7|175671.6|175329.6|2
1726695600000|2024-09-18 21:40:00|175671.8|175329.8|175671.7|175329.7|175671.8|175329.8|175671.7|175329.7|2
1726695610000|2024-09-18 21:40:10|175671.6|175329.6|175671.7|175329.7|175671.7|175329.7|175671.6|175329.6|2
1726695620000|2024-09-18 21:40:20|175671.8|175329.8|175671.7|175329.7|175671.8|175329.8|175671.7|175329.7|4
1726695640000|2024-09-18 21:40:40|175671.6|175329.6|175672|175330|175672|175330|175671.5|175329.5|5
1726695650000|2024-09-18 21:40:50|175672.1|175330.1|175672|175330|175672.1|175330.1|175672|175330|2
1726695660000|2024-09-18 21:41:00|175672.1|175330.1|175672|175330|175672.1|175330.1|175671.9|175329.9|3
1726695670000|2024-09-18 21:41:10|175672.1|175330.1|175750.5|175408.5|175750.5|175408.5|175672|175330|4
1726695680000|2024-09-18 21:41:20|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|1
1726695690000|2024-09-18 21:41:30|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|1
1726695700000|2024-09-18 21:41:40|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|1
1726695710000|2024-09-18 21:41:50|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|1
1726695720000|2024-09-18 21:42:00|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|1
1726695730000|2024-09-18 21:42:10|175750.3|175408.3|175750.3|175408.3|175750.4|175408.4|175750.3|175408.3|3
1726695740000|2024-09-18 21:42:20|175750.2|175408.2|175750.2|175408.2|175750.2|175408.2|175750.2|175408.2|1
1726695760000|2024-09-18 21:42:40|175750.4|175408.4|175750.6|175408.6|175750.6|175408.6|175750.4|175408.4|3
1726695770000|2024-09-18 21:42:50|175750.5|175408.5|175750.4|175408.4|175750.5|175408.5|175750.4|175408.4|2
1726695780000|2024-09-18 21:43:00|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|1
1726695790000|2024-09-18 21:43:10|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|175750.4|175408.4|1
1726695800000|2024-09-18 21:43:20|175750.5|175408.5|175750.7|175408.7|175750.7|175408.7|175750.5|175408.5|3
1726695810000|2024-09-18 21:43:30|175750.8|175408.8|175750.8|175408.8|175750.8|175408.8|175750.8|175408.8|1
1726695820000|2024-09-18 21:43:40|175750.9|175408.9|175751.1|175409.1|175751.1|175409.1|175750.9|175408.9|3
1726695830000|2024-09-18 21:43:50|175751.2|175409.2|175751.3|175409.3|175751.3|175409.3|175751.2|175409.2|2
1726695840000|2024-09-18 21:44:00|175751.4|175409.4|175751.4|175409.4|175751.4|175409.4|175751.4|175409.4|1
1726695850000|2024-09-18 21:44:10|175751.5|175409.5|175751.5|175409.5|175751.5|175409.5|175751.5|175409.5|1
1726695860000|2024-09-18 21:44:20|175751.3|175409.3|175751.3|175409.3|175751.3|175409.3|175751.3|175409.3|1
1726695880000|2024-09-18 21:44:40|175751.4|175409.4|175751.2|175409.2|175751.4|175409.4|175751.2|175409.2|2
1726695890000|2024-09-18 21:44:50|175751.1|175409.1|175751.1|175409.1|175751.1|175409.1|175751.1|175409.1|1
1726695900000|2024-09-18 21:45:00|175751|175409|175751|175409|175751|175409|175751|175409|1
1726695910000|2024-09-18 21:45:10|175750.8|175408.8|175750.6|175408.6|175750.8|175408.8|175750.6|175408.6|3
1726695920000|2024-09-18 21:45:20|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|1
1726695930000|2024-09-18 21:45:30|175750.4|175408.4|175750.6|175408.6|175750.6|175408.6|175750.4|175408.4|3
1726695940000|2024-09-18 21:45:40|175750.7|175408.7|175750.5|175408.5|175750.7|175408.7|175750.5|175408.5|3
1726695950000|2024-09-18 21:45:50|175750.6|175408.6|175750.6|175408.6|175750.6|175408.6|175750.6|175408.6|1
1726695960000|2024-09-18 21:46:00|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|175750.5|175408.5|1
1726695970000|2024-09-18 21:46:10|175750.4|175408.4|175750.4|175408.4|175750.5|175408.5|175750.4|175408.4|3
1726695980000|2024-09-18 21:46:20|175750.3|175408.3|175750.3|175408.3|175750.3|175408.3|175750.3|175408.3|1
1726696000000|2024-09-18 21:46:40|175750.4|175408.4|175750.3|175408.3|175750.4|175408.4|175750.3|175408.3|2
1726696020000|2024-09-18 21:47:00|175750.2|175408.2|175750.3|175408.3|175750.3|175408.3|175750.2|175408.2|2
1726696030000|2024-09-18 21:47:10|175750.2|175408.2|175750.2|175408.2|175750.2|175408.2|175750.2|175408.2|1
1726696040000|2024-09-18 21:47:20|175750.1|175408.1|175750.1|175408.1|175750.1|175408.1|175750.1|175408.1|1
1726696050000|2024-09-18 21:47:30|175750|175408|175750|175408|175750|175408|175750|175408|1
1726696060000|2024-09-18 21:47:40|175749.9|175407.9|175749.8|175407.8|175749.9|175407.9|175749.8|175407.8|2
1726696070000|2024-09-18 21:47:50|175749.9|175407.9|175750|175408|175750|175408|175749.9|175407.9|2
1726696080000|2024-09-18 21:48:00|175750.2|175408.2|175750.3|175408.3|175750.3|175408.3|175750.2|175408.2|2
1726696090000|2024-09-18 21:48:10|175750.5|175408.5|175672|175330|175750.5|175408.5|175672|175330|2
1726696100000|2024-09-18 21:48:20|175671.9|175329.9|175672|175330|175672.2|175330.2|175671.9|175329.9|5
1726696110000|2024-09-18 21:48:30|175672.1|175330.1|175672.1|175330.1|175672.1|175330.1|175672.1|175330.1|1
1726696120000|2024-09-18 21:48:40|175672.2|175330.2|175672.1|175330.1|175672.2|175330.2|175672.1|175330.1|2
1726696130000|2024-09-18 21:48:50|175672|175330|175688.9|175346.9|175689.1|175347.1|175672|175330|5
1726696140000|2024-09-18 21:49:00|175689|175347|175689|175347|175689|175347|175689|175347|1
1726696150000|2024-09-18 21:49:10|175689.3|175347.3|175689.2|175347.2|175689.3|175347.3|175689.2|175347.2|4
1726696160000|2024-09-18 21:49:20|175689.3|175347.3|175689.3|175347.3|175689.4|175347.4|175689.3|175347.3|3
1726696170000|2024-09-18 21:49:30|175689.6|175347.6|175689.5|175347.5|175689.6|175347.6|175689.5|175347.5|4
1726696180000|2024-09-18 21:49:40|175689.7|175347.7|175689.9|175347.9|175690|175348|175689.7|175347.7|5
1726696190000|2024-09-18 21:49:50|175690.1|175348.1|175690.1|175348.1|175690.1|175348.1|175690.1|175348.1|1
1726696200000|2024-09-18 21:50:00|175690.3|175348.3|175690.2|175348.2|175690.3|175348.3|175690.2|175348.2|2
1726696210000|2024-09-18 21:50:10|175690.4|175348.4|175690.1|175348.1|175690.4|175348.4|175690|175348|5
1726696220000|2024-09-18 21:50:20|175689.9|175347.9|175689.8|175347.8|175690|175348|175689.8|175347.8|3
1726696230000|2024-09-18 21:50:30|175689.6|175347.6|175689.6|175347.6|175689.7|175347.7|175689.6|175347.6|3
1726696240000|2024-09-18 21:50:40|175689.4|175347.4|175689.3|175347.3|175689.4|175347.4|175689.3|175347.3|2
1726696250000|2024-09-18 21:50:50|175689.2|175347.2|175689.1|175347.1|175689.3|175347.3|175689.1|175347.1|4
1726696260000|2024-09-18 21:51:00|175689|175347|175689|175347|175689|175347|175689|175347|1
1726696270000|2024-09-18 21:51:10|175688.8|175346.8|175688.7|175346.7|175688.9|175346.9|175688.7|175346.7|4
1726696280000|2024-09-18 21:51:20|175688.6|175346.6|175688.6|175346.6|175688.7|175346.7|175688.6|175346.6|3
1726696290000|2024-09-18 21:51:30|175688.5|175346.5|175688.6|175346.6|175688.6|175346.6|175688.5|175346.5|2
1726696300000|2024-09-18 21:51:40|175688.4|175346.4|175688.4|175346.4|175688.4|175346.4|175688.4|175346.4|1
1726696310000|2024-09-18 21:51:50|175688.3|175346.3|175688.3|175346.3|175688.4|175346.4|175688.3|175346.3|3
1726696330000|2024-09-18 21:52:10|175688.2|175346.2|175688.2|175346.2|175688.2|175346.2|175688.1|175346.1|3
1726696340000|2024-09-18 21:52:20|175688.1|175346.1|175688.1|175346.1|175688.1|175346.1|175688.1|175346.1|1
1726696350000|2024-09-18 21:52:30|175688|175346|175688|175346|175688|175346|175688|175346|1
1726696360000|2024-09-18 21:52:40|175687.5|175345.5|175687.1|175345.1|175687.5|175345.5|175687.1|175345.1|2
1726696390000|2024-09-18 21:53:10|175769.9|175427.9|175769.9|175427.9|175769.9|175427.9|175769.9|175427.9|1
1726696510000|2024-09-18 21:55:10|175770.4|175428.4|175770.4|175428.4|175770.4|175428.4|175770.4|175428.4|1
1726696520000|2024-09-18 21:55:20|175770.3|175428.3|175770.3|175428.3|175770.3|175428.3|175770.3|175428.3|1
1726696540000|2024-09-18 21:55:40|175770.2|175428.2|175770.1|175428.1|175770.2|175428.2|175770.1|175428.1|2
1726696550000|2024-09-18 21:55:50|175770|175428|175770|175428|175770|175428|175770|175428|1
1726696580000|2024-09-18 21:56:20|175770.1|175428.1|175770.1|175428.1|175770.1|175428.1|175770.1|175428.1|1
1726696590000|2024-09-18 21:56:30|175770.2|175428.2|175770.2|175428.2|175770.2|175428.2|175770.2|175428.2|1
1726696610000|2024-09-18 21:56:50|175770.3|175428.3|175770.3|175428.3|175770.3|175428.3|175770.3|175428.3|1
1726696620000|2024-09-18 21:57:00|175770.4|175428.4|175770.4|175428.4|175770.4|175428.4|175770.4|175428.4|1
1726696650000|2024-09-18 21:57:30|175769.9|175427.9|175769.9|175427.9|175769.9|175427.9|175769.9|175427.9|1
1726696680000|2024-09-18 21:58:00|175770|175428|175770|175428|175770|175428|175770|175428|1
1726696710000|2024-09-18 21:58:30|175770.2|175428.2|175770.2|175428.2|175770.2|175428.2|175770.2|175428.2|1
1726696740000|2024-09-18 21:59:00|175769.9|175427.9|175769.9|175427.9|175769.9|175427.9|175769.9|175427.9|1
1726696810000|2024-09-18 22:00:10|175771.3|175429.3|175771.3|175429.3|175771.3|175429.3|175771.3|175429.3|1
1726696900000|2024-09-18 22:01:40|175701.7|175359.7|175701.7|175359.7|175701.7|175359.7|175701.7|175359.7|1
1726696940000|2024-09-18 22:02:20|175693.1|175351.1|175701.7|175359.7|175701.7|175359.7|175693.1|175351.1|2
1726696990000|2024-09-18 22:03:10|175701.4|175359.4|175541|175199|175702.1|175360.1|175541|175199|5
1726697000000|2024-09-18 22:03:20|175561.3|175219.3|175561.3|175219.3|175561.3|175219.3|175561.3|175219.3|1
1726697010000|2024-09-18 22:03:30|175561.1|175219.1|175561.1|175219.1|175561.1|175219.1|175561.1|175219.1|1
1726697020000|2024-09-18 22:03:40|175561|175219|175581.3|175239.3|175660.7|175318.7|175528.2|175186.2|5
1726697030000|2024-09-18 22:03:50|175580.8|175238.8|175580.8|175238.8|175580.8|175238.8|175580.8|175238.8|1
1726697040000|2024-09-18 22:04:00|175580.7|175238.7|175580.7|175238.7|175580.7|175238.7|175580.7|175238.7|1
1726697050000|2024-09-18 22:04:10|175631.1|175289.1|175632.7|175290.7|175641.2|175299.2|175631.1|175289.1|3
1726697070000|2024-09-18 22:04:30|175632.4|175290.4|175581.7|175239.7|175632.4|175290.4|175581.7|175239.7|2
1726697080000|2024-09-18 22:04:40|175581.6|175239.6|175560.1|175218.1|175581.6|175239.6|175560.1|175218.1|2
1726697090000|2024-09-18 22:04:50|175559.9|175217.9|175559.9|175217.9|175559.9|175217.9|175559.9|175217.9|1
1726697100000|2024-09-18 22:05:00|175643.4|175301.4|175643.4|175301.4|175643.4|175301.4|175643.4|175301.4|1
1726697110000|2024-09-18 22:05:10|175643|175301|175643|175301|175643|175301|175643|175301|1
1726697120000|2024-09-18 22:05:20|175642.8|175300.8|175642.8|175300.8|175642.8|175300.8|175642.8|175300.8|1
1726697130000|2024-09-18 22:05:30|175642.6|175300.6|175559.1|175217.1|175642.6|175300.6|175559.1|175217.1|2
1726697140000|2024-09-18 22:05:40|175558.9|175216.9|175558.9|175216.9|175558.9|175216.9|175558.9|175216.9|1
1726697150000|2024-09-18 22:05:50|175558.7|175216.7|175558.7|175216.7|175558.7|175216.7|175558.7|175216.7|1
1726697160000|2024-09-18 22:06:00|175642|175300|175642|175300|175642|175300|175642|175300|1
1726697170000|2024-09-18 22:06:10|175641.8|175299.8|175641.8|175299.8|175641.8|175299.8|175641.8|175299.8|1
1726697180000|2024-09-18 22:06:20|175641.7|175299.7|175558.2|175216.2|175641.7|175299.7|175558.2|175216.2|2
1726697200000|2024-09-18 22:06:40|175557.8|175215.8|175557.8|175215.8|175557.8|175215.8|175557.8|175215.8|1
1726697210000|2024-09-18 22:06:50|175557.7|175215.7|175557.7|175215.7|175557.7|175215.7|175557.7|175215.7|1
1726697220000|2024-09-18 22:07:00|175641|175299|175641|175299|175641|175299|175641|175299|1
1726697230000|2024-09-18 22:07:10|175640.9|175298.9|175640.9|175298.9|175640.9|175298.9|175640.9|175298.9|1
1726697240000|2024-09-18 22:07:20|175640.8|175298.8|175557.3|175215.3|175640.8|175298.8|175557.3|175215.3|2
1726697250000|2024-09-18 22:07:30|175557.1|175215.1|175557.1|175215.1|175557.1|175215.1|175557.1|175215.1|1
1726697270000|2024-09-18 22:07:50|175556.9|175214.9|175640.4|175298.4|175640.4|175298.4|175556.9|175214.9|2
1726697280000|2024-09-18 22:08:00|175640.3|175298.3|175640.3|175298.3|175640.3|175298.3|175640.3|175298.3|1
1726697290000|2024-09-18 22:08:10|175640.1|175298.1|175556.6|175214.6|175640.1|175298.1|175556.6|175214.6|2
1726697300000|2024-09-18 22:08:20|175556.5|175214.5|175556.5|175214.5|175556.5|175214.5|175556.5|175214.5|1
1726697310000|2024-09-18 22:08:30|175556.4|175214.4|175556.4|175214.4|175556.4|175214.4|175556.4|175214.4|1
1726697320000|2024-09-18 22:08:40|175639.9|175297.9|175639.7|175297.7|175639.9|175297.9|175639.7|175297.7|2
1726697340000|2024-09-18 22:09:00|175639.6|175297.6|175639.6|175297.6|175639.6|175297.6|175639.6|175297.6|1
1726697350000|2024-09-18 22:09:10|175639.5|175297.5|175556|175214|175639.5|175297.5|175556|175214|2
1726697360000|2024-09-18 22:09:20|175555.9|175213.9|175555.9|175213.9|175555.9|175213.9|175555.9|175213.9|1
1726697370000|2024-09-18 22:09:30|175555.8|175213.8|175555.8|175213.8|175555.8|175213.8|175555.8|175213.8|1
1726697380000|2024-09-18 22:09:40|175639.3|175297.3|175639.3|175297.3|175639.3|175297.3|175639.3|175297.3|1
1726697390000|2024-09-18 22:09:50|175639.2|175297.2|175639.2|175297.2|175639.2|175297.2|175639.2|175297.2|1
1726697400000|2024-09-18 22:10:00|175555.7|175213.7|175555.7|175213.7|175555.7|175213.7|175555.7|175213.7|1
1726697410000|2024-09-18 22:10:10|175555.5|175213.5|175555.5|175213.5|175555.5|175213.5|175555.5|175213.5|1
1726697420000|2024-09-18 22:10:20|175555.4|175213.4|175555.4|175213.4|175555.4|175213.4|175555.4|175213.4|1
1726697430000|2024-09-18 22:10:30|175536.4|175194.4|175576.9|175234.9|175591.9|175249.9|175536.4|175194.4|7
1726697460000|2024-09-18 22:11:00|175582.8|175240.8|175600.4|175258.4|175600.4|175258.4|175582.8|175240.8|3
1726697470000|2024-09-18 22:11:10|175601|175259|175601.2|175259.2|175601.2|175259.2|175601|175259|2
1726697480000|2024-09-18 22:11:20|175601.6|175259.6|175601.8|175259.8|175601.8|175259.8|175601.6|175259.6|2
1726697490000|2024-09-18 22:11:30|175590.7|175248.7|175575.2|175233.2|175590.7|175248.7|175575.2|175233.2|2
1726697510000|2024-09-18 22:11:50|175591.3|175249.3|175573.7|175231.7|175591.3|175249.3|175573.7|175231.7|2
1726697520000|2024-09-18 22:12:00|175602.8|175260.8|175603.7|175261.7|175603.7|175261.7|175602.8|175260.8|2
1726697530000|2024-09-18 22:12:10|175603.9|175261.9|175603.9|175261.9|175603.9|175261.9|175603.9|175261.9|1
1726697540000|2024-09-18 22:12:20|175604.1|175262.1|175567.3|175225.3|175607.3|175265.3|175567.3|175225.3|8
1726697550000|2024-09-18 22:12:30|175577.7|175235.7|175577.7|175235.7|175577.7|175235.7|175577.7|175235.7|1
1726697570000|2024-09-18 22:12:50|175577.6|175235.6|175577.6|175235.6|175577.6|175235.6|175577.6|175235.6|1
1726697580000|2024-09-18 22:13:00|175584.3|175242.3|175607.6|175265.6|175607.6|175265.6|175584.3|175242.3|2
1726697590000|2024-09-18 22:13:10|175607.5|175265.5|175496.9|175154.9|175607.5|175265.5|175496.9|175154.9|3
1726697600000|2024-09-18 22:13:20|175496.8|175154.8|175567.5|175225.5|175567.5|175225.5|175496.8|175154.8|3
1726697610000|2024-09-18 22:13:30|175578.1|175236.1|175532.4|175190.4|175578.1|175236.1|175528.7|175186.7|6
1726697620000|2024-09-18 22:13:40|175532.3|175190.3|175519|175177|175545.2|175203.2|175504.5|175162.5|14
1726697630000|2024-09-18 22:13:50|175533.9|175191.9|175539.1|175197.1|175539.1|175197.1|175533.9|175191.9|2
1726697640000|2024-09-18 22:14:00|175530.2|175188.2|175527.6|175185.6|175530.2|175188.2|175527.6|175185.6|4
1726697650000|2024-09-18 22:14:10|175538.3|175196.3|175527.3|175185.3|175538.3|175196.3|175527.3|175185.3|4
1726697660000|2024-09-18 22:14:20|175527.2|175185.2|175528.2|175186.2|175539|175197|175527.2|175185.2|4
1726697670000|2024-09-18 22:14:30|175527.3|175185.3|175528.6|175186.6|175537.5|175195.5|175527.2|175185.2|5
1726697680000|2024-09-18 22:14:40|175506.3|175164.3|175506.3|175164.3|175506.6|175164.6|175506.3|175164.3|3
1726697690000|2024-09-18 22:14:50|175541.4|175199.4|175505.4|175163.4|175541.4|175199.4|175505.4|175163.4|6
1726697700000|2024-09-18 22:15:00|175505.6|175163.6|175505.6|175163.6|175505.6|175163.6|175505.6|175163.6|1
1726697710000|2024-09-18 22:15:10|175513.3|175171.3|175506.3|175164.3|175520.4|175178.4|175506.3|175164.3|3
1726697720000|2024-09-18 22:15:20|175506.4|175164.4|175506.4|175164.4|175506.4|175164.4|175506.3|175164.3|3
1726697730000|2024-09-18 22:15:30|175506.3|175164.3|175519.5|175177.5|175519.5|175177.5|175506.3|175164.3|4
1726697740000|2024-09-18 22:15:40|175515.6|175173.6|175506.4|175164.4|175515.6|175173.6|175506.4|175164.4|2
1726697750000|2024-09-18 22:15:50|175506.5|175164.5|175506.7|175164.7|175519.8|175177.8|175506.4|175164.4|7
1726697760000|2024-09-18 22:16:00|175506.8|175164.8|175507.5|175165.5|175516.7|175174.7|175506.6|175164.6|9
1726697780000|2024-09-18 22:16:20|175533.7|175191.7|175527.3|175185.3|175533.7|175191.7|175507|175165|5
1726697790000|2024-09-18 22:16:30|175526.1|175184.1|175527.3|175185.3|175528.7|175186.7|175526.1|175184.1|5
1726697800000|2024-09-18 22:16:40|175475.7|175133.7|175526.4|175184.4|175526.5|175184.5|175475.6|175133.6|6
1726697820000|2024-09-18 22:17:00|175511|175169|175511|175169|175511|175169|175511|175169|1
1726697830000|2024-09-18 22:17:10|175511.6|175169.6|175511|175169|175512.3|175170.3|175511|175169|3
1726697840000|2024-09-18 22:17:20|175460.3|175118.3|175460.3|175118.3|175460.3|175118.3|175460.3|175118.3|1
1726697850000|2024-09-18 22:17:30|175460.2|175118.2|175460.2|175118.2|175512|175170|175460.2|175118.2|7
1726697860000|2024-09-18 22:17:40|175511.2|175169.2|175512.8|175170.8|175512.8|175170.8|175460.2|175118.2|4
1726697870000|2024-09-18 22:17:50|175513.4|175171.4|175511.2|175169.2|175513.4|175171.4|175511.2|175169.2|3
1726697880000|2024-09-18 22:18:00|175511.7|175169.7|175511.5|175169.5|175512.6|175170.6|175511.5|175169.5|3
1726697890000|2024-09-18 22:18:10|175510.9|175168.9|175511.8|175169.8|175513.2|175171.2|175510.7|175168.7|5
1726697910000|2024-09-18 22:18:30|175487.5|175145.5|175510.7|175168.7|175510.9|175168.9|175487.5|175145.5|4
1726697920000|2024-09-18 22:18:40|175510.8|175168.8|175511.7|175169.7|175512|175170|175469|175127|6
1726697930000|2024-09-18 22:18:50|175511.6|175169.6|175511.6|175169.6|175511.6|175169.6|175511.6|175169.6|1
1726697940000|2024-09-18 22:19:00|175511.8|175169.8|175511.4|175169.4|175511.8|175169.8|175484.4|175142.4|4
1726697950000|2024-09-18 22:19:10|175510.7|175168.7|175511.1|175169.1|175511.1|175169.1|175510.7|175168.7|2
1726697960000|2024-09-18 22:19:20|175511.2|175169.2|175511.1|175169.1|175511.2|175169.2|175511.1|175169.1|2
1726697970000|2024-09-18 22:19:30|175511.9|175169.9|175512|175170|175512|175170|175511.9|175169.9|2
1726697980000|2024-09-18 22:19:40|175511.8|175169.8|175511.7|175169.7|175511.8|175169.8|175511.7|175169.7|2
1726697990000|2024-09-18 22:19:50|175511.8|175169.8|175511.7|175169.7|175512.6|175170.6|175500.3|175158.3|5
1726698020000|2024-09-18 22:20:20|175509|175167|175514.5|175172.5|175515.3|175173.3|175509|175167|5
1726698030000|2024-09-18 22:20:30|175513.5|175171.5|175514.1|175172.1|175514.8|175172.8|175513.5|175171.5|3
1726698040000|2024-09-18 22:20:40|175514.2|175172.2|175514.6|175172.6|175514.6|175172.6|175514.1|175172.1|3
1726698050000|2024-09-18 22:20:50|175514.8|175172.8|175513.3|175171.3|175514.8|175172.8|175472.1|175130.1|4
1726698060000|2024-09-18 22:21:00|175513.5|175171.5|175514.2|175172.2|175514.2|175172.2|175513.5|175171.5|3
1726698070000|2024-09-18 22:21:10|175514|175172|175514|175172|175514|175172|175514|175172|1
1726698080000|2024-09-18 22:21:20|175514.4|175172.4|175513.1|175171.1|175514.4|175172.4|175513.1|175171.1|3
1726698090000|2024-09-18 22:21:30|175513|175171|175514.1|175172.1|175514.9|175172.9|175513|175171|5
1726698110000|2024-09-18 22:21:50|175514.4|175172.4|175514.2|175172.2|175514.4|175172.4|175514.2|175172.2|2
1726698120000|2024-09-18 22:22:00|175514.4|175172.4|175514.6|175172.6|175514.6|175172.6|175514.4|175172.4|2
1726698130000|2024-09-18 22:22:10|175514.5|175172.5|175514.4|175172.4|175514.5|175172.5|175514.4|175172.4|2
1726698140000|2024-09-18 22:22:20|175514.3|175172.3|175514.5|175172.5|175514.5|175172.5|175514.3|175172.3|3
1726698150000|2024-09-18 22:22:30|175514.4|175172.4|175514.6|175172.6|175515.2|175173.2|175514.4|175172.4|3
1726698160000|2024-09-18 22:22:40|175514.8|175172.8|175514.8|175172.8|175514.8|175172.8|175514.8|175172.8|1
1726698170000|2024-09-18 22:22:50|175514.6|175172.6|175514.9|175172.9|175514.9|175172.9|175514.6|175172.6|3
1726698180000|2024-09-18 22:23:00|175515|175173|175515|175173|175515|175173|175515|175173|1
1726698190000|2024-09-18 22:23:10|175515.1|175173.1|175506.8|175164.8|175515.1|175173.1|175506.8|175164.8|2
1726698210000|2024-09-18 22:23:30|175525.4|175183.4|175525.4|175183.4|175525.4|175183.4|175525.4|175183.4|1
1726698220000|2024-09-18 22:23:40|175525|175183|175525|175183|175525|175183|175525|175183|1
1726698230000|2024-09-18 22:23:50|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|1
1726698240000|2024-09-18 22:24:00|175546.8|175204.8|175546.9|175204.9|175546.9|175204.9|175546.8|175204.8|2
1726698250000|2024-09-18 22:24:10|175509.2|175167.2|175509.2|175167.2|175509.2|175167.2|175509.2|175167.2|1
1726698270000|2024-09-18 22:24:30|175506.8|175164.8|175525.7|175183.7|175525.7|175183.7|175506.8|175164.8|3
1726698290000|2024-09-18 22:24:50|175525.8|175183.8|175525.8|175183.8|175525.8|175183.8|175525.8|175183.8|1
1726698300000|2024-09-18 22:25:00|175525.6|175183.6|175525.6|175183.6|175525.6|175183.6|175525.6|175183.6|1
1726698310000|2024-09-18 22:25:10|175506.8|175164.8|175506.8|175164.8|175506.8|175164.8|175506.8|175164.8|1
1726698320000|2024-09-18 22:25:20|175525.3|175183.3|175525.3|175183.3|175525.3|175183.3|175525.3|175183.3|1
1726698330000|2024-09-18 22:25:30|175525.2|175183.2|175525.2|175183.2|175525.2|175183.2|175525.2|175183.2|1
1726698340000|2024-09-18 22:25:40|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|1
1726698360000|2024-09-18 22:26:00|175506.8|175164.8|175506.8|175164.8|175506.8|175164.8|175506.8|175164.8|1
1726698380000|2024-09-18 22:26:20|175526.2|175184.2|175404.1|175062.1|175526.2|175184.2|175404.1|175062.1|4
1726698390000|2024-09-18 22:26:30|175403.9|175061.9|175442.1|175100.1|175446.8|175104.8|175402.1|175060.1|6
1726698400000|2024-09-18 22:26:40|175442|175100|175445.3|175103.3|175447.5|175105.5|175441.9|175099.9|4
1726698410000|2024-09-18 22:26:50|175444.8|175102.8|175431.7|175089.7|175444.8|175102.8|175431.7|175089.7|3
1726698420000|2024-09-18 22:27:00|175431.6|175089.6|175431.6|175089.6|175431.6|175089.6|175431.6|175089.6|1
1726698440000|2024-09-18 22:27:20|175431.3|175089.7|175442.4|175100.4|175443|175101|175431.3|175089.7|5
1726698450000|2024-09-18 22:27:30|175441.8|175099.8|175440.6|175098.6|175441.8|175099.8|175440.6|175098.6|5
1726698460000|2024-09-18 22:27:40|175452.8|175110.8|175452.2|175110.2|175452.8|175110.8|175452.2|175110.2|3
1726698470000|2024-09-18 22:27:50|175438.8|175096.8|175438.8|175096.8|175438.8|175096.8|175438.8|175096.8|1
1726698490000|2024-09-18 22:28:10|175438.7|175096.7|175359.1|175017.1|175438.7|175096.7|175359.1|175017.1|3
1726698500000|2024-09-18 22:28:20|175359.4|175017.4|175359.2|175017.2|175359.4|175017.4|175359.2|175017.2|4
1726698510000|2024-09-18 22:28:30|175359.1|175017.1|175359.1|175017.1|175359.2|175017.2|175359.1|175017.1|3
1726698520000|2024-09-18 22:28:40|175359|175017|175438.5|175096.5|175438.5|175096.5|175359|175017|4
1726698530000|2024-09-18 22:28:50|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|1
1726698540000|2024-09-18 22:29:00|175440|175098|175440|175098|175440|175098|175440|175098|1
1726698550000|2024-09-18 22:29:10|175360.1|175018.1|175360|175018|175360.1|175018.1|175360|175018|2
1726698570000|2024-09-18 22:29:30|175360.1|175018.1|175360|175018|175360.1|175018.1|175360|175018|2
1726698580000|2024-09-18 22:29:40|175359.9|175017.9|175439.8|175097.8|175439.8|175097.8|175359.9|175017.9|2
1726698590000|2024-09-18 22:29:50|175440.2|175098.2|175440.2|175098.2|175440.2|175098.2|175440.2|175098.2|1
1726698600000|2024-09-18 22:30:00|175360.2|175018.2|175360.2|175018.2|175360.2|175018.2|175360.2|175018.2|1
1726698610000|2024-09-18 22:30:10|175360.1|175018.1|175360.2|175018.2|175360.2|175018.2|175360.1|175018.1|4
1726698630000|2024-09-18 22:30:30|175360.1|175018.1|175358|175016|175360.4|175018.4|175358|175016|6
1726698640000|2024-09-18 22:30:40|175436.9|175094.9|175436.9|175094.9|175436.9|175094.9|175436.9|175094.9|1
1726698650000|2024-09-18 22:30:50|175436.8|175094.8|175436.8|175094.8|175436.8|175094.8|175436.8|175094.8|1
1726698660000|2024-09-18 22:31:00|175358|175016|175357.9|175015.9|175358|175016|175357.5|175015.5|4
1726698670000|2024-09-18 22:31:10|175358.1|175016.1|175358|175016|175358.2|175016.2|175358|175016|4
1726698680000|2024-09-18 22:31:20|175357.9|175015.9|175357.9|175015.9|175357.9|175015.9|175357.7|175015.7|5
1726698690000|2024-09-18 22:31:30|175436.4|175095.1|175436.4|175095.1|175436.4|175095.1|175436.4|175095.1|1
1726698700000|2024-09-18 22:31:40|175436|175095.3|175437.9|175095.9|175437.9|175095.9|175436|175095.3|2
1726698710000|2024-09-18 22:31:50|175437.6|175096.1|175358.7|175016.7|175437.6|175096.1|175358.6|175016.6|3
1726698720000|2024-09-18 22:32:00|175358.6|175016.6|175358.5|175016.5|175358.6|175016.6|175358.5|175016.5|2
1726698730000|2024-09-18 22:32:10|175358.6|175016.6|175358.6|175016.6|175358.6|175016.6|175358.2|175016.2|3
1726698740000|2024-09-18 22:32:20|175358.5|175016.5|175436.8|175096.7|175436.8|175096.7|175358.5|175016.5|3
1726698750000|2024-09-18 22:32:30|175436.6|175096.9|175436.6|175096.9|175436.6|175096.9|175436.6|175096.9|1
1726698760000|2024-09-18 22:32:40|175436.3|175097.1|175420.1|175096.6|175436.3|175097.1|175420.1|175096.5|3
1726698770000|2024-09-18 22:32:50|175383.5|175041.5|175383.5|175041.5|175383.6|175041.6|175383.4|175041.4|5
1726698780000|2024-09-18 22:33:00|175383.6|175041.6|175383.5|175041.5|175383.7|175041.7|175383.5|175041.5|4
1726698790000|2024-09-18 22:33:10|175383.6|175041.6|175358.5|175016.5|175383.6|175041.6|175358.5|175016.5|6
1726698800000|2024-09-18 22:33:20|175435.4|175097.8|175424.9|175104.2|175435.4|175104.2|175424.9|175097.8|2
1726698810000|2024-09-18 22:33:30|175424.5|175104.5|175424.5|175104.5|175424.5|175104.5|175424.5|175104.5|1
1726698820000|2024-09-18 22:33:40|175424.1|175104.8|175357|175015|175424.1|175105.1|175357|175015|4
1726698830000|2024-09-18 22:33:50|175357.7|175015.7|175357|175015|175357.7|175015.7|175357|175015|2
1726698840000|2024-09-18 22:34:00|175356.9|175014.9|175356.9|175014.9|175357|175015|175356.9|175014.9|3
1726698850000|2024-09-18 22:34:10|175357|175015|175426.5|175103.9|175426.5|175103.9|175357|175015|2
1726698860000|2024-09-18 22:34:20|175426.3|175104.1|175426.3|175104.1|175426.3|175104.1|175426.3|175104.1|1
1726698870000|2024-09-18 22:34:30|175426|175104.3|175426|175104.3|175426|175104.3|175426|175104.3|1
1726698880000|2024-09-18 22:34:40|175425.8|175104.5|175358.1|175016.1|175437|175104.5|175358.1|175016.1|9
1726698890000|2024-09-18 22:34:50|175358.2|175016.2|175358.1|175016.1|175358.2|175016.2|175358.1|175016.1|4
1726698900000|2024-09-18 22:35:00|175358|175016|175358.1|175016.1|175358.1|175016.1|175358|175016|4
1726698910000|2024-09-18 22:35:10|175437|175095|175437|175095|175437|175095|175437|175095|1
1726698930000|2024-09-18 22:35:30|175358.1|175016.1|175358.1|175016.1|175358.1|175016.1|175358.1|175016.1|1
1726698960000|2024-09-18 22:36:00|175437|175095|175437|175095|175437|175095|175437|175095|1
1726698980000|2024-09-18 22:36:20|175423.7|175104.6|175423.4|175104.8|175423.7|175104.8|175423.4|175104.6|2
1726698990000|2024-09-18 22:36:30|175356.8|175014.8|175356.8|175014.8|175356.9|175014.9|175356.8|175014.8|5
1726699000000|2024-09-18 22:36:40|175356.9|175014.9|175356.8|175014.8|175356.9|175014.9|175356.8|175014.8|2
1726699010000|2024-09-18 22:36:50|175357|175015|175356.8|175014.8|175357|175015|175356.5|175014.5|4
1726699020000|2024-09-18 22:37:00|175427.1|175102.8|175427.1|175102.8|175427.1|175102.8|175427.1|175102.8|1
1726699030000|2024-09-18 22:37:10|175426.9|175102.9|175436.6|175094.6|175436.6|175102.9|175426.9|175094.6|2
1726699040000|2024-09-18 22:37:20|175357.8|175015.8|175357.8|175015.8|175357.8|175015.8|175357.8|175015.8|1
1726699050000|2024-09-18 22:37:30|175358|175016|175358|175016|175358|175016|175358|175016|1
1726699060000|2024-09-18 22:37:40|175357.8|175015.8|175357.8|175015.8|175357.9|175015.9|175357.8|175015.8|3
1726699070000|2024-09-18 22:37:50|175436.6|175094.6|175436.6|175094.6|175436.6|175094.6|175436.6|175094.6|1
1726699090000|2024-09-18 22:38:10|175423.4|175104.6|175423.4|175104.6|175423.4|175104.6|175423.4|175104.6|1
1726699100000|2024-09-18 22:38:20|175423.2|175104.7|175356.7|175014.7|175423.2|175104.7|175356.6|175014.6|4
1726699120000|2024-09-18 22:38:40|175357.6|175015.6|175357.6|175015.6|175357.7|175015.7|175357.6|175015.6|3
1726699130000|2024-09-18 22:38:50|175434|175096.5|175434|175096.5|175434|175096.5|175434|175096.5|1
1726699150000|2024-09-18 22:39:10|175357.6|175015.6|175357.6|175015.6|175357.6|175015.6|175357.6|175015.6|1
1726699160000|2024-09-18 22:39:20|175357.7|175015.7|175357.6|175015.6|175357.7|175015.7|175357.6|175015.6|4
1726699190000|2024-09-18 22:39:50|175434|175096.5|175434|175096.5|175434|175096.5|175434|175096.5|1
1726699200000|2024-09-18 22:40:00|175423.1|175104.7|175431.6|175096.8|175431.6|175104.7|175423.1|175096.8|2
1726699210000|2024-09-18 22:40:10|175356.9|175014.9|175356.9|175014.9|175356.9|175014.9|175356.9|175014.9|1
1726699220000|2024-09-18 22:40:20|175356.8|175014.8|175356.9|175014.9|175356.9|175014.9|175356.4|175014.4|4
1726699230000|2024-09-18 22:40:30|175357|175015|175356.8|175014.8|175357.1|175015.1|175356.8|175014.8|4
1726699240000|2024-09-18 22:40:40|175431.3|175097|175431.3|175097|175431.3|175097|175431.3|175097|1
1726699260000|2024-09-18 22:41:00|175436.5|175094.5|175357.7|175015.7|175436.5|175094.5|175357.7|175015.7|2
1726699280000|2024-09-18 22:41:20|175357.8|175015.8|175357.8|175015.8|175357.8|175015.8|175357.7|175015.7|3
1726699290000|2024-09-18 22:41:30|175357.7|175015.7|175436.5|175094.5|175436.5|175094.5|175357.7|175015.7|4
1726699310000|2024-09-18 22:41:50|175424.6|175103.2|175424.6|175103.2|175424.6|175103.2|175424.6|175103.2|1
1726699320000|2024-09-18 22:42:00|175356.7|175014.7|175356.7|175014.7|175356.7|175014.7|175356.7|175014.7|1
1726699330000|2024-09-18 22:42:10|175356.6|175014.6|175356.6|175014.6|175356.6|175014.6|175356.2|175014.2|3
1726699340000|2024-09-18 22:42:20|175356.7|175014.7|175357.2|175015.2|175357.2|175015.2|175356.7|175014.7|2
1726699350000|2024-09-18 22:42:30|175428.9|175100.4|175428.9|175100.4|175428.9|175100.4|175428.9|175100.4|1
1726699360000|2024-09-18 22:42:40|175428.8|175100.5|175428.8|175100.5|175428.8|175100.5|175428.8|175100.5|1
1726699370000|2024-09-18 22:42:50|175357.2|175015.2|175357.2|175015.2|175357.2|175015.2|175357.2|175015.2|1
1726699380000|2024-09-18 22:43:00|175357.1|175015.1|175357.1|175015.1|175357.1|175015.1|175357.1|175015.1|1
1726699390000|2024-09-18 22:43:10|175357.2|175015.2|175357.2|175015.2|175357.2|175015.2|175357.2|175015.2|1
1726699400000|2024-09-18 22:43:20|175357.1|175015.1|175428.6|175100.6|175428.6|175100.6|175357.1|175015.1|2
1726699410000|2024-09-18 22:43:30||175100.7||175100.7||175100.7||175100.7|1
1726699430000|2024-09-18 22:43:50|175428.5|175100.8|175356.5|175014.5|175428.5|175100.8|175356.5|175014.5|4
1726699440000|2024-09-18 22:44:00|175356.6|175014.6|175356.5|175014.5|175356.6|175014.6|175356.4|175014.4|3
1726699450000|2024-09-18 22:44:10|175356.3|175014.3|175356.9|175014.9|175356.9|175014.9|175356.3|175014.3|3
1726699460000|2024-09-18 22:44:20|175424|175104.4|175436.1|175094.1|175436.1|175104.4|175424|175089|3
1726699480000|2024-09-18 22:44:40|175428.4|175086.7|175382.9|175040.9|175428.4|175086.7|175382.9|175040.9|2
1726699490000|2024-09-18 22:44:50|175383|175041|175382.6|175040.6|175383|175041|175382.6|175040.6|5
1726699500000|2024-09-18 22:45:00|175382.9|175040.9|175382.9|175040.9|175382.9|175040.9|175382.5|175040.5|3
1726699510000|2024-09-18 22:45:10|175357|175015|175357.4|175015.4|175357.4|175015.4|175357|175015|4
1726699520000|2024-09-18 22:45:20|175436.1|175094.1|175436.1|175094.1|175436.1|175094.1|175436.1|175094.1|1
1726699540000|2024-09-18 22:45:40|175447.9|175105.9|175448.2|175106.2|175448.2|175106.2|175447.9|175105.9|3
1726699550000|2024-09-18 22:45:50|175450.9|175108.9|175451|175109|175451|175109|175450.9|175108.9|2
1726699560000|2024-09-18 22:46:00|175450.8|175108.8|175450.8|175108.8|175450.8|175108.8|175450.8|175108.8|1
1726699570000|2024-09-18 22:46:10|175430.6|175097.6|175430.6|175097.6|175430.6|175097.6|175430.6|175097.6|1
1726699580000|2024-09-18 22:46:20|175436|175094|175436|175094|175436|175094|175436|175094|1
1726699590000|2024-09-18 22:46:30|175450.9|175108.9|175450.9|175108.9|175450.9|175108.9|175450.9|175108.9|1
1726699610000|2024-09-18 22:46:50|175450.8|175108.8|175450.2|175108.2|175450.8|175108.8|175450.2|175108.2|2
1726699620000|2024-09-18 22:47:00|175450.3|175108.3|175436|175094|175450.3|175108.3|175436|175094|2
1726699650000|2024-09-18 22:47:30|175450.1|175108.1|175450|175108|175450.1|175108.1|175450|175108|2
1726699660000|2024-09-18 22:47:40|175358.2|175016.2|175450.1|175108.1|175450.1|175108.1|175357.4|175015.4|4
1726699670000|2024-09-18 22:47:50|175358.3|175016.3|175357.4|175015.4|175358.3|175016.3|175357.4|175015.4|2
1726699680000|2024-09-18 22:48:00|175436|175094|175436|175094|175436|175094|175436|175094|1
1726699690000|2024-09-18 22:48:10|175446.1|175104.1|175440.1|175098.1|175446.1|175104.1|175440.1|175098.1|2
1726699700000|2024-09-18 22:48:20|175456.3|175114.3|175456.8|175114.8|175456.8|175114.8|175456.3|175114.3|2
1726699710000|2024-09-18 22:48:30|175456.3|175114.3|175456.5|175114.5|175456.5|175114.5|175456.3|175114.3|2
1726699720000|2024-09-18 22:48:40|175456.4|175114.4|175456.4|175114.4|175456.4|175114.4|175456.4|175114.4|1
1726699730000|2024-09-18 22:48:50|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|1
1726699760000|2024-09-18 22:49:20|175457.2|175115.2|175457.3|175115.3|175457.3|175115.3|175457.2|175115.2|2
1726699770000|2024-09-18 22:49:30|175457.2|175115.2|175457.2|175115.2|175457.2|175115.2|175457.2|175115.2|1
1726699790000|2024-09-18 22:49:50|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|1
1726699810000|2024-09-18 22:50:10|175456.6|175114.6|175456.5|175114.5|175456.6|175114.6|175456.5|175114.5|2
1726699850000|2024-09-18 22:50:50|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|1
1726699870000|2024-09-18 22:51:10|175454.6|175112.6|175454.5|175112.5|175454.6|175112.6|175454.5|175112.5|2
1726699880000|2024-09-18 22:51:20|175454.7|175112.7|175454.7|175112.7|175454.7|175112.7|175454.7|175112.7|1
1726699890000|2024-09-18 22:51:30|175454.6|175112.6|175454.6|175112.6|175454.6|175112.6|175454.6|175112.6|1
1726699900000|2024-09-18 22:51:40|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|175440.1|175098.1|1
1726699920000|2024-09-18 22:52:00|175454.6|175112.6|175454.6|175112.6|175454.6|175112.6|175454.6|175112.6|1
1726699950000|2024-09-18 22:52:30|175445.9|175103.9|175440.1|175098.1|175445.9|175103.9|175412.9|175070.9|3
1726699960000|2024-09-18 22:52:40|175444.6|175102.6|175439.2|175099.3|175444.6|175102.6|175439.2|175099.3|2
1726699970000|2024-09-18 22:52:50||175099.4||175099.4||175099.4||175099.4|1
1726699980000|2024-09-18 22:53:00|175413.1|175071.1|175413|175071|175413.2|175071.2|175413|175071|4
1726699990000|2024-09-18 22:53:10|175413.1|175071.1|175444.9|175102.9|175444.9|175102.9|175413|175071|4
1726700000000|2024-09-18 22:53:20|175433.9|175091.9|175433.8|175091.8|175433.9|175091.9|175433.8|175091.8|2
1726700010000|2024-09-18 22:53:30|175433.9|175091.9|175433.9|175091.9|175433.9|175091.9|175433.9|175091.9|1
1726700020000|2024-09-18 22:53:40|175428.7|175086.7|175428.7|175086.7|175428.7|175086.7|175428.7|175086.7|1
1726700030000|2024-09-18 22:53:50|175421.5|175097.7|175421.5|175097.7|175421.5|175097.7|175421.5|175097.7|1
1726700040000|2024-09-18 22:54:00||175097.8||175097.8||175097.8||175097.8|1
1726700050000|2024-09-18 22:54:10|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|1
1726700080000|2024-09-18 22:54:40|175433.9|175091.9|175438.8|175099.7|175438.8|175099.7|175433.9|175091.9|2
1726700100000|2024-09-18 22:55:00|175438.7|175091.8|175433.8|175091.8|175438.7|175091.8|175433.8|175091.8|2
1726700130000|2024-09-18 22:55:30|175433.9|175091.9|175433.9|175091.9|175433.9|175091.9|175433.9|175091.9|1
1726700140000|2024-09-18 22:55:40|175438.6|175099.8|175438.6|175099.8|175438.6|175099.8|175438.6|175099.8|1
1726700160000|2024-09-18 22:56:00|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|1
1726700190000|2024-09-18 22:56:30|175438.6|175099.8|175438.6|175099.8|175438.6|175099.8|175438.6|175099.8|1
1726700200000|2024-09-18 22:56:40|175438.5|175099.9|175438.5|175099.9|175438.5|175099.9|175438.5|175099.9|1
1726700210000|2024-09-18 22:56:50|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|1
1726700250000|2024-09-18 22:57:30|175438.5|175099.9|175438.4|175099.9|175438.5|175099.9|175438.4|175099.9|2
1726700270000|2024-09-18 22:57:50|175433.8|175100|175433.8|175091.8|175433.8|175100|175433.8|175091.8|2
1726700300000|2024-09-18 22:58:20|175438.4|175100|175438.4|175100|175438.4|175100|175438.4|175100|1
1726700320000|2024-09-18 22:58:40|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|175433.8|175091.8|1
1726700360000|2024-09-18 22:59:20|175438.3|175100.1|175438.3|175100.1|175438.3|175100.1|175438.3|175100.1|1
1726700380000|2024-09-18 22:59:40|175430.7|175088.7|175430.7|175088.7|175430.7|175088.7|175430.7|175088.7|1
1726700400000|2024-09-18 23:00:00|175430|175088|175416|175103.1|175430|175105.3|175408.1|175088|3
1726700420000|2024-09-18 23:00:20||175103.3||175103.3||175103.3||175103.3|1
1726700430000|2024-09-18 23:00:30|175415.9||175415.9||175415.9||175415.9||1
1726700440000|2024-09-18 23:00:40|175431.5|175106.7|175431.5|175106.7|175431.5|175106.7|175431.5|175106.7|1
1726700450000|2024-09-18 23:00:50|175431.4|175106.8|175431.4|175106.8|175431.4|175106.8|175431.4|175106.8|1
1726700460000|2024-09-18 23:01:00|175416.6|175104.2|175416.6|175104.2|175416.6|175104.2|175416.6|175104.2|1
1726700470000|2024-09-18 23:01:10|175416.5|175104.3|175416.5|175104.3|175416.5|175104.3|175416.5|175104.3|1
1726700480000|2024-09-18 23:01:20|175416.4|175104.4|175416.4|175104.4|175416.4|175104.4|175416.4|175104.4|1
1726700490000|2024-09-18 23:01:30|175431|175107.2|175430.8|175105.2|175431|175107.2|175430.8|175105.2|2
1726700500000|2024-09-18 23:01:40|175430.7|175105.3|175430.7|175105.3|175430.7|175105.3|175430.7|175105.3|1
1726700510000|2024-09-18 23:01:50|175416.1|175103.3|175416.1|175103.3|175416.1|175103.3|175416.1|175103.3|1
1726700520000|2024-09-18 23:02:00|175410.9|175105.4|175410.9|175105.4|175410.9|175105.4|175410.9|175105.4|1
1726700530000|2024-09-18 23:02:10|175410.8|175105.5|175410.8|175105.5|175410.8|175105.5|175410.8|175105.5|1
1726700540000|2024-09-18 23:02:20|175420.1|175109.7|175420.1|175109.7|175420.1|175109.7|175420.1|175109.7|1
1726700550000|2024-09-18 23:02:30|175419.7|175110|175419.7|175110|175419.7|175110|175419.7|175110|1
1726700560000|2024-09-18 23:02:40|175419.5|175110.1|175422.5|175094.5|175422.5|175110.1|175411.8|175094.5|4
1726700570000|2024-09-18 23:02:50|175415.2|175096.5|175410.4|175100.7|175415.2|175100.7|175410.4|175096.5|2
1726700580000|2024-09-18 23:03:00|175411.9|175095.8|175410.4|175105.1|175414.5|175105.1|175409.7|175095.8|10
1726700590000|2024-09-18 23:03:10|175410.3||175410.3||175410.3||175410.3||1
1726700600000|2024-09-18 23:03:20|175415.1|175105.2|175415.1|175107.6|175415.1|175107.6|175415.1|175105.2|2
1726700610000|2024-09-18 23:03:30|175415|175119.3|175426|175119.3|175426|175119.3|175415|175119.3|2
1726700620000|2024-09-18 23:03:40|175425.8|175119.5|175420.5|175117.2|175425.8|175119.5|175420.5|175117.2|2
1726700630000|2024-09-18 23:03:50||175117.3||175117.3||175117.3||175117.3|1
1726700640000|2024-09-18 23:04:00|175425.6|175113.4|175414.5|175109.4|175425.6|175113.4|175414.5|175109.4|2
1726700650000|2024-09-18 23:04:10|175414.4|175109.5|175414.1|175106.7|175414.4|175109.5|175414.1|175106.7|2
1726700660000|2024-09-18 23:04:20|175414||175414||175414||175414||1
1726700670000|2024-09-18 23:04:30|175423.9|175117.5|175421.5|175127.2|175423.9|175127.2|175420.6|175110.2|6
1726700680000|2024-09-18 23:04:40|175421.3|175127.4|175419.2|175117.4|175421.3|175127.4|175417.4|175117.4|8
1726700710000|2024-09-18 23:05:10|175423|175119.6|175423|175119.6|175423|175119.6|175423|175119.6|1
1726700720000|2024-09-18 23:05:20|175426|175119.7|175426.7|175112.1|175426.7|175120.3|175426|175112.1|3
1726700730000|2024-09-18 23:05:30|175414.2|175106.7|175414.2|175106.7|175414.2|175106.7|175414.2|175106.7|1
1726700760000|2024-09-18 23:06:00|175410.8|175103.2|175410.8|175103.2|175410.8|175103.2|175410.8|175103.2|1
1726700770000|2024-09-18 23:06:10|175415.4|175104|175413|175103.3|175415.4|175104|175413|175103.3|2
1726700780000|2024-09-18 23:06:20|175408.7|175102.8|175422.6|175183.8|175430.2|175196.6|175408.7|175102.8|6
1726700790000|2024-09-18 23:06:30|175421.7|175184.5|175421.5|175184.7|175421.7|175184.7|175421.5|175184.5|2
1726700800000|2024-09-18 23:06:40|175421.3|175184.8|175421.3|175184.8|175421.3|175184.8|175421.3|175184.8|1
1726700810000|2024-09-18 23:06:50|175407.2|175192|175383.2|175253.2|175407.2|175253.2|175383.2|175192|2
1726700820000|2024-09-18 23:07:00|175383.1|175253.1|175416.7|175204.9|175416.9|175253.1|175383.1|175204.8|3
1726700840000|2024-09-18 23:07:20|175416.5|175205.1|175413.3|175205.1|175416.5|175205.1|175413.3|175205.1|2
1726700850000|2024-09-18 23:07:30|175413.2|175205.3|175382.4|175252.4|175413.2|175252.4|175382.4|175205.3|2
1726700860000|2024-09-18 23:07:40|175382.5|175252.5|175382.5|175252.5|175382.5|175252.5|175382.5|175252.5|1
1726700870000|2024-09-18 23:07:50|175383.3|175253.3|175416.4|175206.6|175416.4|175254|175383.3|175206.6|3
1726700880000|2024-09-18 23:08:00|175416.2|175206.7|175413.6|175206.4|175416.2|175207|175412.6|175206.1|4
1726700890000|2024-09-18 23:08:10|175412.9|175207.9|175412.9|175207.9|175412.9|175207.9|175412.9|175207.9|1
1726700900000|2024-09-18 23:08:20|175412.7|175208|175382.7|175252.7|175412.7|175252.7|175382.7|175208|3
1726700930000|2024-09-18 23:08:50|175411|175209.5|175413.3|175209.5|175413.3|175209.5|175411|175209.5|2
1726700940000|2024-09-18 23:09:00|175413.1|175249.4|175378.7|175248.7|175414.1|175265|175378.7|175211.8|6
1726700950000|2024-09-18 23:09:10|175378.6|175248.6|175379.2|175249.2|175379.2|175249.2|175378.6|175248.6|2
1726700960000|2024-09-18 23:09:20|175386.5|175256.5|175387.3|175257.3|175387.3|175257.3|175386.3|175256.3|4
1726700980000|2024-09-18 23:09:40|175387.2|175257.2|175377.9|175247.9|175387.2|175257.2|175377.4|175247.4|4
1726700990000|2024-09-18 23:09:50|175379.1|175249.1|175379.1|175249.1|175379.1|175249.1|175379.1|175249.1|1
1726701010000|2024-09-18 23:10:10|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|1
1726701020000|2024-09-18 23:10:20|175387.6|175257.6|175387.6|175257.6|175387.6|175257.6|175387.6|175257.6|1
1726701030000|2024-09-18 23:10:30|175387.5|175257.5|175387.5|175257.5|175387.5|175257.5|175387.5|175257.5|1
1726701040000|2024-09-18 23:10:40|175387.6|175257.6|175380.3|175250.3|175387.6|175257.6|175379.7|175249.7|3
1726701050000|2024-09-18 23:10:50|175381.2|175251.2|175381.3|175251.3|175381.3|175251.3|175381.2|175251.2|2
1726701070000|2024-09-18 23:11:10|175388.4|175258.4|175388.4|175258.4|175388.4|175258.4|175388.4|175258.4|1
1726701080000|2024-09-18 23:11:20|175389.2|175259.2|175389.2|175259.2|175389.2|175259.2|175389.2|175259.2|1
1726701090000|2024-09-18 23:11:30|175381|175251|175381|175251|175381|175251|175381|175251|1
1726701100000|2024-09-18 23:11:40|175381.1|175251.1|175381.1|175251.1|175381.1|175251.1|175381.1|175251.1|1
1726701110000|2024-09-18 23:11:50|175381.6|175251.6|175381.6|175251.6|175381.6|175251.6|175381.6|175251.6|1
1726701120000|2024-09-18 23:12:00|175388.3|175258.3|175388.3|175258.3|175388.3|175258.3|175388.3|175258.3|1
1726701140000|2024-09-18 23:12:20|175389.3|175259.3|175390.3|175260.3|175391|175261|175389.3|175259.3|4
1726701150000|2024-09-18 23:12:30|175396.2|175266.2|175385.9|175255.9|175396.2|175266.2|175385|175255|3
1726701160000|2024-09-18 23:12:40|175385.8|175255.8|175385.8|175255.8|175385.8|175255.8|175385.8|175255.8|1
1726701170000|2024-09-18 23:12:50|175384.6|175254.6|175386.6|175256.6|175388.2|175258.2|175384.6|175254.6|3
1726701180000|2024-09-18 23:13:00|175386.4|175256.4|175397.4|175267.4|175397.4|175267.4|175386.4|175256.4|2
1726701190000|2024-09-18 23:13:10|175397.8|175267.8|175397.8|175267.8|175397.8|175267.8|175397.8|175267.8|1
1726701200000|2024-09-18 23:13:20|175396.8|175266.8|175386.3|175256.3|175396.8|175266.8|175386.2|175256.2|3
1726701230000|2024-09-18 23:13:50|175386.2|175256.2|175397.7|175267.7|175397.7|175267.7|175386.2|175256.2|3
1726701250000|2024-09-18 23:14:10|175398.6|175268.6|175398.6|175268.6|175398.6|175268.6|175398.6|175268.6|1
1726701260000|2024-09-18 23:14:20|175388.3|175258.3|175386.7|175256.7|175388.3|175258.3|175386.1|175256.1|4
1726701270000|2024-09-18 23:14:30|175387.1|175257.1|175387.1|175257.1|175387.1|175257.1|175387.1|175257.1|1
1726701290000|2024-09-18 23:14:50|175387|175257|175398.8|175268.8|175398.8|175268.8|175387|175257|3
1726701300000|2024-09-18 23:15:00|175399.5|175269.5|175399.5|175269.5|175399.5|175269.5|175399.5|175269.5|1
1726701310000|2024-09-18 23:15:10|175389.2|175259.2|175389.2|175259.2|175389.2|175259.2|175389.2|175259.2|1
1726701320000|2024-09-18 23:15:20|175389.8|175259.8|175382.4|175252.4|175389.8|175259.8|175382.4|175252.4|7
1726701340000|2024-09-18 23:15:40|175382.6|175252.6|175387.6|175257.6|175387.6|175257.6|175382.6|175252.6|3
1726701360000|2024-09-18 23:16:00|175391.1|175261.1|175391.1|175261.1|175391.1|175261.1|175391.1|175261.1|1
1726701380000|2024-09-18 23:16:20|175384.6|175254.6|175384.6|175254.6|175384.6|175254.6|175384.6|175254.6|1
1726701390000|2024-09-18 23:16:30|175387.9|175257.9|175387.9|175257.9|175387.9|175257.9|175387.9|175257.9|1
1726701400000|2024-09-18 23:16:40|175385.4|175255.4|175385.4|175255.4|175385.4|175255.4|175385.4|175255.4|1
1726701410000|2024-09-18 23:16:50|175416.7|175214.7|175391.2|175261.2|175416.7|175262|175391.2|175214.7|4
1726701420000|2024-09-18 23:17:00|175392.3|175262.3|175392.3|175262.3|175392.3|175262.3|175392.3|175262.3|1
1726701430000|2024-09-18 23:17:10|175393.1|175263.1|175393.1|175263.1|175393.1|175263.1|175393.1|175263.1|1
1726701440000|2024-09-18 23:17:20|175386.1|175256.1|175385.3|175255.3|175386.1|175256.1|175383.4|175253.4|3
1726701450000|2024-09-18 23:17:30|175387.5|175257.5|175387.5|175257.5|175387.5|175257.5|175387.5|175257.5|1
1726701460000|2024-09-18 23:17:40|175387|175257|175388.3|175258.3|175388.3|175258.3|175387|175257|4
1726701470000|2024-09-18 23:17:50|175387.6|175257.6|175392|175262|175392|175262|175387.6|175257.6|2
1726701480000|2024-09-18 23:18:00|175392.7|175262.7|175392.7|175262.7|175392.7|175262.7|175392.7|175262.7|1
1726701490000|2024-09-18 23:18:10|175393.7|175263.7|175393|175263|175393.7|175263.7|175393|175263|2
1726701500000|2024-09-18 23:18:20|175386|175256|175388.6|175258.6|175388.6|175258.6|175386|175256|2
1726701530000|2024-09-18 23:18:50|175386.2|175256.2|175393.2|175263.2|175393.2|175263.2|175386.2|175256.2|2
1726701560000|2024-09-18 23:19:20|175399.2|175269.2|175535.6|175332.3|175586.6|175456.6|175399.2|175269.2|17
1726701570000|2024-09-18 23:19:30|175536.4|175331.4|175536.9|175331|175536.9|175331.6|175536.4|175330.3|5
1726701580000|2024-09-18 23:19:40|175537.3|175330.7|175537.4|175330.5|175537.4|175330.7|175537.3|175330.5|3
1726701590000|2024-09-18 23:19:50|175537.6|175330.4|175506.8|175376.8|175537.6|175376.8|175506.8|175330.4|3
1726701610000|2024-09-18 23:20:10|175502.1|175372.1|175502.1|175372.1|175502.1|175372.1|175502.1|175372.1|1
1726701620000|2024-09-18 23:20:20|175538.9|175327.1|175538.8|175327.2|175538.9|175327.2|175538.8|175327.1|3
1726701630000|2024-09-18 23:20:30|175539.2|175326.8|175539.2|175326.8|175539.2|175326.8|175539.2|175326.8|1
1726701640000|2024-09-18 23:20:40|175539|175327|175541.8|175327.7|175541.8|175327.7|175539|175327|2
1726701650000|2024-09-18 23:20:50|175506.8|175376.8|175506.8|175376.8|175506.8|175376.8|175506.8|175376.8|1
1726701670000|2024-09-18 23:21:10|175501.6|175371.6|175501.6|175371.6|175501.6|175371.6|175501.6|175371.6|1
1726701680000|2024-09-18 23:21:20|175540.5|175324.8|175540.5|175324.8|175540.5|175324.8|175540.5|175324.8|1
1726701690000|2024-09-18 23:21:30|175540.6|175324.7|175540.7|175325.5|175540.8|175325.8|175540.5|175324.7|6
1726701700000|2024-09-18 23:21:40|175544.2|175326|175544.8|175326|175544.8|175326|175544.2|175326|2
1726701710000|2024-09-18 23:21:50|175507.7|175377.7|175507.7|175377.7|175507.7|175377.7|175507.7|175377.7|1
1726701720000|2024-09-18 23:22:00|175502.8|175372.8|175502.8|175372.8|175502.8|175372.8|175502.8|175372.8|1
1726701740000|2024-09-18 23:22:20|175503.6|175373.6|175542|175326.2|175542|175373.6|175503.6|175326.2|3
1726701750000|2024-09-18 23:22:30|175542.3|175325.9|175542.7|175324.6|175542.7|175325.9|175542.3|175324.6|3
1726701760000|2024-09-18 23:22:40|175546.2|175324.4|175545.9|175324|175546.7|175324.4|175545.9|175324|3
1726701770000|2024-09-18 23:22:50|175546.2|175323.8|175507.9|175377.9|175546.2|175377.9|175507.9|175323.8|3
1726701780000|2024-09-18 23:23:00|175508.8|175378.8|175504.4|175374.4|175508.8|175378.8|175504.4|175374.4|2
1726701800000|2024-09-18 23:23:20|175544.2|175324.4|175544.3|175324.3|175544.3|175324.6|175544|175324.3|5
1726701810000|2024-09-18 23:23:30|175547.5|175323.7|175546.7|175324.5|175547.5|175324.5|175546.7|175323.7|3
1726701820000|2024-09-18 23:23:40|175546|175325.2|175546.5|175324.6|175546.5|175325.2|175546|175324.6|3
1726701830000|2024-09-18 23:23:50|175508.8|175378.8|175504.5|175374.5|175508.8|175378.8|175504.5|175374.5|2
1726701860000|2024-09-18 23:24:20|175543.8|175324.9|175543.8|175324.9|175543.8|175324.9|175543.8|175324.9|1
1726701870000|2024-09-18 23:24:30|175546.9|175324.3|175546.8|175324.4|175547.3|175324.4|175546.8|175323.8|5
1726701880000|2024-09-18 23:24:40|175547.2|175324|175547.1|175324|175547.2|175324|175547.1|175324|2
1726701890000|2024-09-18 23:24:50|175547.4|175323.8|175504.5|175374.5|175547.4|175374.5|175504.5|175323.8|3
1726701920000|2024-09-18 23:25:20|175546.7|175324.5|175546.6|175323.4|175547.2|175324.5|175546.6|175322.7|5
1726701930000|2024-09-18 23:25:30|175546.7|175323.2|175546.3|175323.6|175546.7|175323.6|175546.3|175323.2|3
1726701940000|2024-09-18 23:25:40|175547.7|175322.3|175543.7|175322.8|175547.7|175322.8|175543.7|175322.3|4
1726701950000|2024-09-18 23:25:50|175503|175373|175503|175373|175503|175373|175503|175373|1
1726701960000|2024-09-18 23:26:00|175501.9|175371.9|175501.9|175371.9|175501.9|175371.9|175501.9|175371.9|1
1726701970000|2024-09-18 23:26:10|175502.5|175372.5|175502.5|175372.5|175502.5|175372.5|175502.5|175372.5|1
1726701980000|2024-09-18 23:26:20|175507.2|175377.2|175490.5|175360.5|175507.2|175377.2|175490.5|175360.5|2
1726701990000|2024-09-18 23:26:30|175491.5|175361.5|175491.5|175361.5|175491.5|175361.5|175491.5|175361.5|1
1726702000000|2024-09-18 23:26:40|175528.2|175327.1|175528.3|175326.2|175528.3|175327.2|175528.2|175326.2|3
1726702010000|2024-09-18 23:26:50|175502.5|175372.5|175502.5|175372.5|175502.5|175372.5|175502.5|175372.5|1
1726702020000|2024-09-18 23:27:00|175552.9|175326.1|175552.9|175326.1|175552.9|175326.1|175552.9|175326.1|1
1726702030000|2024-09-18 23:27:10|175558.3|175326.5|175558.1|175329.1|175558.3|175329.1|175558.1|175326.5|2
1726702040000|2024-09-18 23:27:20|175556.8|175326.9|175568.3|175300.7|175568.6|175326.9|175556.8|175300.4|3
1726702050000|2024-09-18 23:27:30|175533.3|175327.3|175533|175324.2|175533.3|175327.3|175528.6|175324.2|3
1726702060000|2024-09-18 23:27:40|175528.7|175323.8|175528.9|175322.8|175528.9|175323.8|175528.7|175322.3|4
1726702070000|2024-09-18 23:27:50|175507.7|175322.3|175555.9|175321.5|175555.9|175377.7|175507.7|175321.5|4
1726702080000|2024-09-18 23:28:00|175557|175320.4|175556.5|175322.3|175557|175322.3|175556.5|175320.4|3
1726702100000|2024-09-18 23:28:20|175556.2|175322.7|175528.6|175322|175568.1|175322.7|175528.6|175297.3|5
1726702110000|2024-09-18 23:28:30||175321.4||175321.4||175321.4||175321.4|1
1726702120000|2024-09-18 23:28:40||175322.1||175321.5||175322.1||175321.4|3
1726702130000|2024-09-18 23:28:50|175569|175296.4|175557.2|175322.9|175569|175322.9|175557.2|175296.4|3
1726702140000|2024-09-18 23:29:00|175557.4|175322.7|175557.1|175323|175557.6|175323|175557.1|175322.5|5
1726702150000|2024-09-18 23:29:10|175557|175324.7|175561.8|175321.6|175561.8|175324.7|175557|175321.6|3
1726702160000|2024-09-18 23:29:20|175512.1|175382.1|175533.5|175322.6|175533.5|175382.1|175512.1|175322.6|3
1726702170000|2024-09-18 23:29:30|175595.7|175369.9|175575.8|175317.2|175595.7|175369.9|175559.7|175316.9|8
1726702180000|2024-09-18 23:29:40|175575.9|175317.1|175575.9|175317.2|175575.9|175317.2|175575.9|175317.1|3
1726702190000|2024-09-18 23:29:50|175566.5|175316.8|175566.8|175316.8|175566.8|175316.8|175566.4|175316.8|4
1726702200000|2024-09-18 23:30:00|175511.9|175381.9|175511.9|175381.9|175511.9|175381.9|175511.9|175381.9|1
1726702220000|2024-09-18 23:30:20|175523.7|175393.7|175575.3|175293.7|175575.3|175393.7|175523.7|175293.7|2
1726702230000|2024-09-18 23:30:30|175575.6|175313.8|175575.9|175313.8|175575.9|175313.8|175575.6|175313.8|3
1726702240000|2024-09-18 23:30:40|175576.2||175576.2||175576.2||175576.2||1
1726702250000|2024-09-18 23:30:50|175567|175360.2|175511.9|175381.9|175567|175381.9|175511.9|175360.2|2
1726702280000|2024-09-18 23:31:20|175566.2|175360.2|175575.7|175313.8|175575.7|175360.2|175566.2|175313.8|2
1726702290000|2024-09-18 23:31:30|175575.9||175575.9||175575.9||175575.9||1
1726702300000|2024-09-18 23:31:40|175575.6|175293.4|175575.9|175293.1|175575.9|175293.4|175575.6|175293.1|2
1726702310000|2024-09-18 23:31:50|175511.9|175381.9|175511.9|175381.9|175511.9|175381.9|175511.9|175381.9|1
1726702330000|2024-09-18 23:32:10|175568.5|175319.2|175567.8|175319.9|175568.5|175319.9|175567.8|175319.2|2
1726702340000|2024-09-18 23:32:20|175569|175320|175577.2|175294.9|175577.8|175320|175569|175294.3|5
1726702350000|2024-09-18 23:32:30|175576.8|175295.2|175577.2|175294.9|175577.3|175295.2|175576.8|175294.8|5
1726702360000|2024-09-18 23:32:40|175523.7|175393.7|175523.7|175393.7|175523.7|175393.7|175523.7|175393.7|1
1726702370000|2024-09-18 23:32:50|175511.9|175381.9|175511.9|175381.9|175511.9|175381.9|175511.9|175381.9|1
1726702380000|2024-09-18 23:33:00|175520.3|175390.3|175520.3|175390.3|175520.3|175390.3|175520.3|175390.3|1
1726702390000|2024-09-18 23:33:10|175576|175322.9|175577|175322|175577|175322.9|175576|175322|4
1726702400000|2024-09-18 23:33:20|175576.7|175322.3|175582.9|175298.5|175583.5|175322.3|175576.7|175297|5
1726702410000|2024-09-18 23:33:30|175583.3|175298|175584.6|175304.7|175585.8|175304.7|175583.3|175297.9|6
1726702420000|2024-09-18 23:33:40|175551.8|175332.2|175552.5|175332.2|175555.2|175332.4|175551.8|175332.2|3
1726702430000|2024-09-18 23:33:50|175523.9|175393.9|175523.9|175393.9|175523.9|175393.9|175523.9|175393.9|1
1726702440000|2024-09-18 23:34:00|175578.1|175333.2|175579.6|175331.7|175579.6|175333.2|175578.1|175331.7|2
1726702450000|2024-09-18 23:34:10|175579.2|175332.1|175576.8|175329.8|175579.2|175332.1|175576.8|175329.8|3
1726702460000|2024-09-18 23:34:20|175577|175328.6|175583.7|175328.6|175583.7|175328.6|175577|175328.6|2
1726702470000|2024-09-18 23:34:30|175583.2|175322.2|175519.7|175389.7|175583.2|175389.7|175519.7|175322.2|3
1726702480000|2024-09-18 23:34:40|175518.4|175388.4|175518.4|175388.4|175518.4|175388.4|175518.4|175388.4|1
1726702500000|2024-09-18 23:35:00|175575.9|175320.9|175575|175321.8|175575.9|175321.8|175575|175320.9|4
1726702510000|2024-09-18 23:35:10|175574.3|175322.4|175573.5|175323.2|175574.5|175323.2|175573.5|175322.2|5
1726702520000|2024-09-18 23:35:20|175581.1|175297.7|175581.9|175296.9|175581.9|175297.7|175581.1|175296.9|2
1726702530000|2024-09-18 23:35:30|175519.1|175389.1|175519.1|175389.1|175519.1|175389.1|175519.1|175389.1|1
1726702550000|2024-09-18 23:35:50|175574.6|175323|175574.6|175323|175574.6|175323|175574.6|175323|1
1726702560000|2024-09-18 23:36:00|175575.4|175322.2|175574.1|175323.5|175575.4|175323.5|175574.1|175322.2|4
1726702570000|2024-09-18 23:36:10|175573.9|175323.7|175573.3|175324.3|175573.9|175324.3|175573.3|175323.7|3
1726702580000|2024-09-18 23:36:20|175574.5|175323.1|175519.1|175389.1|175581.9|175389.1|175519.1|175297.5|3
1726702590000|2024-09-18 23:36:30|175517.8|175387.8|175516.7|175386.7|175517.8|175387.8|175516.7|175386.7|2
1726702610000|2024-09-18 23:36:50|175580.4|175296.7|175572.7|175321.7|175580.4|175321.7|175572.5|175296.7|3
1726702620000|2024-09-18 23:37:00||175321.8||175321.8||175321.8||175321.8|1
1726702630000|2024-09-18 23:37:10|175571.6|175322.9|175571.8|175322.6|175571.8|175322.9|175571.6|175322.6|3
1726702640000|2024-09-18 23:37:20|175516.7|175386.7|175516.7|175386.7|175516.7|175386.7|175516.7|175386.7|1
1726702660000|2024-09-18 23:37:40|175580|175297|175580.4|175296.7|175580.4|175297|175580|175296.7|3
1726702670000|2024-09-18 23:37:50|175580.3|175296.8|175580.3|175296.8|175580.3|175296.8|175580.3|175296.8|2
1726702680000|2024-09-18 23:38:00|175572.4|175322.8|175571.6|175322.8|175572.4|175322.8|175571.6|175322.8|2
1726702690000|2024-09-18 23:38:10|175571|175323.4|175571|175323.4|175571|175323.4|175571|175323.4|2
1726702700000|2024-09-18 23:38:20|175516.7|175386.7|175546.7|175325.4|175546.7|175389|175516.7|175325.4|3
1726702710000|2024-09-18 23:38:30|175519|175324.5|175546.7|175325.5|175546.7|175389|175519|175324.5|4
1726702720000|2024-09-18 23:38:40|175580|175299.4|175580.3|175299.1|175580.3|175299.4|175580|175299.1|3
1726702730000|2024-09-18 23:38:50|175572.4|175325.2|175572.3|175325.2|175572.4|175325.2|175572.3|175325.2|2
1726702740000|2024-09-18 23:39:00|175572.6|175324.9|175572.6|175324.9|175572.6|175324.9|175572.6|175324.9|1
1726702750000|2024-09-18 23:39:10|175519|175389|175519|175389|175519|175389|175519|175389|1
1726702760000|2024-09-18 23:39:20|175546.7|175324.9|175519|175389|175546.7|175389|175519|175324.9|2
1726702770000|2024-09-18 23:39:30|175580.6|175294.6|175580.6|175294.6|175580.6|175294.6|175580.6|175294.6|1
1726702780000|2024-09-18 23:39:40|175580.9|175294.3|175581|175294.2|175581|175294.3|175580.9|175294.2|3
1726702790000|2024-09-18 23:39:50|175580.9|175294.3|175574.1|175319.5|175580.9|175320.4|175573.2|175294.3|4
1726702800000|2024-09-18 23:40:00|175520.2|175390.2|175520.2|175390.2|175520.2|175390.2|175520.2|175390.2|1
1726702810000|2024-09-18 23:40:10|175518.7|175388.7|175518.7|175388.7|175518.7|175388.7|175518.7|175388.7|1
1726702830000|2024-09-18 23:40:30|175580.8|175298.3|175581.4|175298.7|175581.4|175299.8|175580.2|175298.3|5
1726702840000|2024-09-18 23:40:40|175580.9|175299.2|175580.9|175299.2|175580.9|175299.2|175580.9|175299.2|2
1726702850000|2024-09-18 23:40:50|175573.2|175325.2|175573.2|175325.2|175573.2|175325.2|175573.2|175325.2|1
1726702860000|2024-09-18 23:41:00|175572.7|175325.7|175519.7|175389.7|175572.7|175389.7|175519.7|175325.7|3
1726702870000|2024-09-18 23:41:10|175519.6|175389.6|175519.6|175389.6|175519.6|175389.6|175519.6|175389.6|1
1726702880000|2024-09-18 23:41:20|175546.6|175326.1|175580.7|175299.3|175580.7|175326.1|175546.6|175299.3|4
1726702890000|2024-09-18 23:41:30|175580.6|175299.4|175581.3|175298.7|175581.3|175299.4|175580.6|175298.7|4
1726702900000|2024-09-18 23:41:40|175580.7|175299.3|175580.9|175299.1|175580.9|175299.3|175580.7|175299.1|4
1726702910000|2024-09-18 23:41:50|175519.6|175389.6|175519.6|175389.6|175519.6|175389.6|175519.6|175389.6|1
1726702940000|2024-09-18 23:42:20|175573.2|175325.2|175580.9|175299.1|175580.9|175325.2|175573.2|175299.1|2
1726702950000|2024-09-18 23:42:30|175579.8|175300.2|175580.4|175299.6|175580.4|175300.2|175579.8|175299.6|2
1726702970000|2024-09-18 23:42:50|175519.6|175389.6|175519.6|175389.6|175519.6|175389.6|175519.6|175389.6|1
1726702990000|2024-09-18 23:43:10|175573.2|175325.1|175573.2|175325.1|175573.2|175325.1|175573.2|175325.1|1
1726703000000|2024-09-18 23:43:20|175573.4|175325|175573.5|175326.3|175573.5|175326.3|175573.4|175325|3
1726703010000|2024-09-18 23:43:30|175574.1|175325.6|175573.7|175326.1|175574.1|175326.1|175573.7|175325.6|4
1726703020000|2024-09-18 23:43:40|175573.2|175326.5|175573.2|175326.5|175573.2|175326.5|175573.2|175326.5|2
1726703030000|2024-09-18 23:43:50|175520.7|175390.7|175520.7|175390.7|175520.7|175390.7|175520.7|175390.7|1
1726703050000|2024-09-18 23:44:10|175571.7|175328|175572.4|175326|175572.6|175328|175571.7|175326|3
1726703060000|2024-09-18 23:44:20|175573|175325.4|175580.8|175299.3|175580.8|175325.4|175573|175299.3|2
1726703070000|2024-09-18 23:44:30|175580.3|175299.8|175580.6|175299.5|175580.6|175299.8|175580.3|175299.4|4
1726703080000|2024-09-18 23:44:40|175519.7|175389.7|175546.5|175326.3|175546.5|175389.7|175519.7|175326.3|2
1726703090000|2024-09-18 23:44:50|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|1
1726703100000|2024-09-18 23:45:00|175572.6|175325.8|175572.6|175325.8|175572.6|175325.8|175572.6|175325.8|1
1726703110000|2024-09-18 23:45:10|175572.2|175326.2|175572.2|175326.2|175572.2|175326.2|175572.2|175326.2|2
1726703120000|2024-09-18 23:45:20|175571.4|175327.1|175579.5|175300.6|175579.5|175327.1|175571.4|175300.6|3
1726703130000|2024-09-18 23:45:30|175579.8|175300.3|175546.5|175326.7|175579.8|175326.7|175546.5|175300.3|3
1726703140000|2024-09-18 23:45:40||175327.1||175326.1||175327.1||175326.1|2
1726703150000|2024-09-18 23:45:50|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|1
1726703160000|2024-09-18 23:46:00|175573.1|175325.3|175573.4|175325|175573.4|175325.3|175573.1|175325|4
1726703170000|2024-09-18 23:46:10|175574|175324.5|175574|175324.5|175574|175324.5|175574|175324.5|2
1726703180000|2024-09-18 23:46:20|175574.6|175323.8|175581.5|175298.6|175581.9|175323.8|175574.6|175298.1|6
1726703190000|2024-09-18 23:46:30|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|1
1726703210000|2024-09-18 23:46:50|175573.6|175324.9|175574.5|175323.9|175574.5|175324.9|175573.6|175323.9|3
1726703220000|2024-09-18 23:47:00|175573.8|175324.6|175574|175324.5|175574|175324.6|175573.8|175324.5|4
1726703230000|2024-09-18 23:47:10|175573.5|175324.9|175573.4|175325|175573.5|175325|175573.4|175324.9|4
1726703240000|2024-09-18 23:47:20|175581|175299|175580.6|175299.4|175581|175299.4|175580.6|175299|3
1726703250000|2024-09-18 23:47:30|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|1
1726703270000|2024-09-18 23:47:50|175580.7|175299.4|175580.9|175299.1|175580.9|175299.4|175580.7|175299.1|3
1726703280000|2024-09-18 23:48:00|175573.2|175325.2|175572.2|175326.2|175573.8|175326.2|175572.2|175324.6|3
1726703290000|2024-09-18 23:48:10|175572|175326.5|175571.7|175326.7|175572|175326.7|175571.7|175326.5|4
1726703300000|2024-09-18 23:48:20|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|175519.7|175389.7|1
1726703310000|2024-09-18 23:48:30|175520.8|175390.8|175520.8|175390.8|175520.8|175390.8|175520.8|175390.8|1
1726703320000|2024-09-18 23:48:40|175575.3|175324.7|175575.2|175324.7|175575.3|175324.7|175575.2|175324.7|2
1726703330000|2024-09-18 23:48:50|175574|175325.9|175573.7|175326.2|175574|175326.2|175573.7|175325.9|3
1726703340000|2024-09-18 23:49:00|175571.7|175328.2|175571.6|175328.3|175571.7|175328.9|175570.9|175328.2|6
1726703350000|2024-09-18 23:49:10|175568|175331.8|175568.6|175331.2|175568.6|175331.8|175568|175331.2|4
1726703360000|2024-09-18 23:49:20|175520.8|175390.8|175546.7|175332.6|175546.7|175390.8|175520.8|175332.1|4
1726703370000|2024-09-18 23:49:30|175546.6|175332.4|175546.6|175331.8|175546.6|175332.4|175546.6|175331.8|3
1726703380000|2024-09-18 23:49:40|175577|175304.1|175578.1|175303|175578.1|175304.1|175577|175303|2
1726703390000|2024-09-18 23:49:50|175577.6|175303.5|175567.4|175332.4|175577.6|175332.8|175567.1|175303.5|5
1726703400000|2024-09-18 23:50:00|175567|175332.9|175567|175332.9|175567|175332.9|175567|175332.9|2
1726703410000|2024-09-18 23:50:10|175520.7|175390.7|175520.7|175390.7|175520.7|175390.7|175520.7|175390.7|1
1726703420000|2024-09-18 23:50:20|175520.8|175390.8|175546.6|175333.7|175546.6|175390.8|175520.8|175333.4|4
1726703430000|2024-09-18 23:50:30|175575.6|175333.8|175575.6|175305.3|175575.6|175333.8|175575.6|175304.2|4
1726703440000|2024-09-18 23:50:40|175575.5|175303.7|175575.8|175303.6|175575.8|175303.7|175575.5|175303.6|4
1726703460000|2024-09-18 23:51:00|175566.5|175331|175519|175389|175567.1|175389|175519|175325.4|3
1726703480000|2024-09-18 23:51:20|175546.7|175329.4|175546.7|175329.7|175546.7|175330.2|175546.7|175329.4|3
1726703490000|2024-09-18 23:51:30|175576.8|175302.6|175576.1|175303.3|175576.8|175303.3|175576.1|175302.6|4
1726703500000|2024-09-18 23:51:40|175576|175303.4|175576|175303.4|175576|175303.4|175576|175303.4|2
1726703510000|2024-09-18 23:51:50|175576.2|175303.2|175567|175330.5|175576.2|175330.6|175566.9|175303.2|5
1726703520000|2024-09-18 23:52:00|175576.3|175332.4|175527.3|175397.3|175576.3|175397.3|175527.3|175332.4|2
1726703540000|2024-09-18 23:52:20|175560.6|175332.4|175583.2|175304.5|175583.2|175332.4|175560.6|175304.5|2
1726703550000|2024-09-18 23:52:30|175583.3|175304.4|175583.4|175304.3|175583.4|175304.4|175583.3|175304.3|3
1726703570000|2024-09-18 23:52:50|175576.5|175331.9|175527.3|175397.3|175576.7|175397.3|175527.3|175331.9|3
1726703600000|2024-09-18 23:53:20|175577.6|175331|175583.7|175304|175584.2|175331|175577.6|175303.5|5
1726703610000|2024-09-18 23:53:30|175583.5|175304.2|175583.5|175304.2|175583.5|175304.2|175583.5|175304.2|2
1726703620000|2024-09-18 23:53:40|175583.4|175304.1|175583.5|175304.2|175583.5|175304.3|175583.4|175304.1|5
1726703630000|2024-09-18 23:53:50|175527.3|175397.3|175527.3|175397.3|175527.3|175397.3|175527.3|175397.3|1
1726703650000|2024-09-18 23:54:10|175576.2|175332.5|175576|175332.6|175576.2|175332.6|175576|175332.5|3
1726703660000|2024-09-18 23:54:20|175583|175304.7|175582.8|175304.9|175583|175304.9|175582.8|175304.7|4
1726703670000|2024-09-18 23:54:30|175582.5|175305.2|175582.3|175305.4|175582.5|175305.4|175582.3|175305.2|4
1726703680000|2024-09-18 23:54:40|175582.1|175305.6|175552.7|175333.1|175582.1|175333.3|175552.7|175305.4|5
1726703690000|2024-09-18 23:54:50|175523.7|175393.7|175526.4|175396.4|175526.4|175396.4|175522.3|175392.3|11
1726703710000|2024-09-18 23:55:10|175572.3|175335|175571.9|175335.4|175572.3|175335.4|175571.9|175335|4
1726703720000|2024-09-18 23:55:20|175571.5|175335.8|175579.6|175307.2|175579.6|175335.9|175571.5|175307.2|5
1726703740000|2024-09-18 23:55:40|175579.5|175307.3|175571|175336.4|175579.5|175336.4|175571|175307.3|6
1726703750000|2024-09-18 23:55:50|175526.4|175396.4|175526.4|175396.4|175526.4|175396.4|175526.4|175396.4|1
1726703760000|2024-09-18 23:56:00|175570.2|175337.1|175570.2|175337.1|175570.2|175337.1|175570.2|175337.1|1
1726703770000|2024-09-18 23:56:10|175570|175337.3|175570.1|175337.2|175570.1|175337.3|175570|175337.2|4
1726703780000|2024-09-18 23:56:20|175570.2|175337.1|175578.7|175308.1|175578.7|175337.1|175570.2|175308.1|3
1726703790000|2024-09-18 23:56:30|175585.5|175309.5|175585.5|175309.5|175585.5|175309.5|175585.5|175309.5|1
1726703800000|2024-09-18 23:56:40|175579.6|175338.8|175579.6|175338.7|175579.6|175338.8|175579.6|175338.7|2
1726703810000|2024-09-18 23:56:50|175579.5|175338.8|175572.5|175366.7|175579.5|175366.7|175572.5|175338.8|3
1726703820000|2024-09-18 23:57:00|175505.9|175375.9|175505.9|175375.9|175505.9|175375.9|175505.9|175375.9|1
1726703840000|2024-09-18 23:57:20|175553.2|175339.1|175553.3|175339|175553.3|175339.1|175553.2|175339|3
1726703850000|2024-09-18 23:57:30|175580|175338.4|175580.4|175338|175580.4|175338.4|175580|175338|3
1726703860000|2024-09-18 23:57:40|175580.6|175337.7|175580.7|175337.6|175580.7|175337.7|175580.6|175337.6|4
1726703870000|2024-09-18 23:57:50|175506.2|175337.7|175506.2|175376.2|175506.2|175376.2|175506.2|175337.6|3
1726703900000|2024-09-18 23:58:20|175543|175337.5|175582|175336.4|175582|175337.9|175543|175336.4|3
1726703910000|2024-09-18 23:58:30|175581.4|175337|175581.4|175337|175581.4|175337|175581.4|175337|1
1726703920000|2024-09-18 23:58:40|175581.2|175337.1|175581.6|175336.8|175581.6|175337.1|175581.2|175336.8|4
1726703930000|2024-09-18 23:58:50|175542.9|175338.1|175506|175376|175542.9|175376|175506|175338.1|2
1726703960000|2024-09-18 23:59:20|175572.5|175366.7|175572.5|175335.6|175582.4|175366.7|175572.5|175335.6|4
1726703970000|2024-09-18 23:59:30|175581.3|175337|175582.3|175336|175582.3|175337|175581.3|175336|2
1726703980000|2024-09-18 23:59:40|175582.4|175337.5|175553.9|175338.2|175582.4|175338.2|175542.8|175337.5|5
1726703990000|2024-09-18 23:59:50|175505.8|175375.8|175505.8|175375.8|175505.8|175375.8|175505.8|175375.8|1
1726704000000|2024-09-19 00:00:00|175505.5|175375.5|175501.4|175371.4|175505.5|175375.5|175501.1|175371.1|6
1726704010000|2024-09-19 00:00:10|175501.7|175371.7|175561.1|175350.3|175561.3|175372.2|175501.7|175350.3|4
1726704020000|2024-09-19 00:00:20|175560.9|175348.2|175492.3|175237.7|175561|175378|175457.6|175237.7|16
1726704030000|2024-09-19 00:00:30|175418.8|175234.1|175414.7|175284.7|175418.8|175288.8|175414.6|175234.1|18
1726704040000|2024-09-19 00:00:40|175416.4|175286.4|175424.3|175294.3|175459|175294.4|175414.8|175256.2|14
1726704050000|2024-09-19 00:00:50|175459.1|175256|175410.8|175280.8|175459.1|175294.3|175410.5|175255.9|12
1726704060000|2024-09-19 00:01:00|175461|175232.4|175436.9|175306.9|175479|175349|175420.6|175231.3|11
1726704070000|2024-09-19 00:01:10|175437.2|175307.2|175435.3|175305.3|175437.2|175307.2|175433.9|175303.9|7
1726704080000|2024-09-19 00:01:20|175435|175305|175432|175302|175466.1|175305.8|175432|175264.9|10
1726704090000|2024-09-19 00:01:30|175432.1|175302.1|175440.5|175310.5|175440.6|175310.6|175431.7|175301.7|16
1726704100000|2024-09-19 00:01:40|175440.3|175310.3|175465.2|175265.2|175465.2|175310.3|175430.4|175265.2|12
1726704110000|2024-09-19 00:01:50|175430.6|175300.6|175448.3|175318.3|175472.5|175319.5|175422.6|175264.4|10
1726704120000|2024-09-19 00:02:00|175448|175318|175534.2|175333.3|175534.2|175370.6|175433|175303|17
1726704130000|2024-09-19 00:02:10|175493|175363|175534.2|175333.3|175534.2|175363|175493|175333.3|4
1726704140000|2024-09-19 00:02:20|175525.3|175324.3|175482.5|175352.5|175525.3|175352.5|175482.5|175324.3|2
1726704150000|2024-09-19 00:02:30|175484.9|175354.9|175480.5|175350.5|175484.9|175354.9|175480.5|175350.5|2
1726704160000|2024-09-19 00:02:40|175480.6|175350.6|175480.6|175350.6|175480.6|175350.6|175480.6|175350.6|1
1726704170000|2024-09-19 00:02:50|175491.8|175361.8|175491.8|175361.8|175491.8|175361.8|175491.8|175361.8|1
1726704180000|2024-09-19 00:03:00|175482|175352|175539|175325.8|175539|175352|175482|175322.6|4
1726704190000|2024-09-19 00:03:10|175486.7|175324.8|175486.7|175356.7|175486.7|175356.7|175486.7|175320.8|3
1726704210000|2024-09-19 00:03:30|175543.8|175310.8|175490.3|175360.3|175543.8|175360.3|175490.3|175310.8|2
1726704220000|2024-09-19 00:03:40|175497.8|175367.8|175497.9|175367.9|175497.9|175367.9|175497.8|175367.8|2
1726704230000|2024-09-19 00:03:50|175561|175335.6|175544|175335.6|175561|175335.6|175544|175335.6|2
1726704240000|2024-09-19 00:04:00|175562|175315.3|175572.6|175334.5|175572.6|175334.5|175561.2|175315.2|6
1726704250000|2024-09-19 00:04:10|175591.6|175342.1|175571.9|175335|175591.7|175342.1|175571.9|175335|3
1726704260000|2024-09-19 00:04:20|175571.8|175335.1|175571.8|175335.1|175571.8|175335.1|175571.8|175335.1|2
1726704270000|2024-09-19 00:04:30|175562|175348.6|175562|175348.6|175562|175348.6|175562|175348.6|1
1726704280000|2024-09-19 00:04:40|175561.7|175348.7|175561.7|175348.7|175561.7|175348.7|175561.7|175348.7|1
1726704290000|2024-09-19 00:04:50|175561.6|175335.4|175648.8|175415.7|175667.5|175424.6|175561.6|175335.4|7
1726704300000|2024-09-19 00:05:00|175648|175415.9|175647.9|175415.8|175648|175415.9|175647.8|175415.8|4
1726704310000|2024-09-19 00:05:10|175647.8||175647.4||175647.8||175647.4||2
1726704320000|2024-09-19 00:05:20|175649.1|175415.7|175649.1|175414.8|175677.7|175415.8|175647.8|175401.8|10
1726704330000|2024-09-19 00:05:30|175643.7|175429.5|175643.5|175429.4|175643.9|175429.5|175643.5|175429.3|3
1726704340000|2024-09-19 00:05:40|175643.4|175429.5|175642.1|175427|175663.1|175429.5|175642.1|175417.6|3
1726704350000|2024-09-19 00:05:50|175642.3|175421.6|175649|175413.2|175651.6|175421.6|175642.3|175407|6
1726704360000|2024-09-19 00:06:00|175649.2|175413|175649.3|175413|175649.3|175413|175649.2|175413|3
1726704370000|2024-09-19 00:06:10|175649.2|175413.1|175730.1|175488.9|175758.8|175488.9|175649.1|175413.1|6
1726704380000|2024-09-19 00:06:20|175731.2|175488.7|175728|175488|175731.2|175488.7|175728|175488|2
1726704390000|2024-09-19 00:06:30|175729.7|175489.8|175730.2|175488.6|175730.2|175489.8|175729.7|175488.6|4
1726704400000|2024-09-19 00:06:40|175730.1|175488.2|175733.5|175514.3|175755|175514.3|175730.1|175477.3|4
1726704410000|2024-09-19 00:06:50|175731.8|175514.1|175730.1|175498.7|175731.8|175514.1|175728.4|175498.7|12
1726704430000|2024-09-19 00:07:10|175735.7|175486.7|175731.2|175481.8|175735.7|175486.7|175731.1|175480.7|8
1726704440000|2024-09-19 00:07:20|175731.4|175481.6|175732.7|175481.3|175737.4|175483.1|175731.4|175480.2|11
1726704450000|2024-09-19 00:07:30|175735.4|175483.7|175735.4|175483.7|175735.4|175483.7|175735.4|175483.7|2
1726704460000|2024-09-19 00:07:40|175728.6|175496|175743.9|175527.5|175747.6|175528.2|175728.6|175496|3
1726704470000|2024-09-19 00:07:50|175746|175528.1|175724.6|175509.1|175746|175528.1|175724.6|175509.1|5
1726704480000|2024-09-19 00:08:00|175724.5|175493.5|175732.9|175493.4|175732.9|175493.5|175724.5|175493.4|4
1726704490000|2024-09-19 00:08:10|175732.8|175492.3|175748.5|175485.2|175748.5|175495.2|175732.7|175484|5
1726704500000|2024-09-19 00:08:20|175736.6|175486.7|175750|175499.8|175750|175499.8|175734|175486.7|5
1726704510000|2024-09-19 00:08:30|175733.9|175514.5|175733.9|175514.5|175733.9|175514.5|175733.9|175514.5|1
1726704520000|2024-09-19 00:08:40|175734.1|175515.5|175798.4|175550.5|175798.4|175550.5|175734.1|175515.5|8
1726704530000|2024-09-19 00:08:50|175799.1|175551.5|175799.1|175551.5|175799.1|175551.5|175799.1|175551.5|2
1726704540000|2024-09-19 00:09:00|175799|175551.6|175798.9|175551.7|175799|175551.7|175798.9|175551.6|3
1726704550000|2024-09-19 00:09:10|175798.8|175551.8|175798.8|175551.8|175798.8|175551.8|175798.8|175551.8|2
1726704560000|2024-09-19 00:09:20|175810.4|175584.3|175810.4|175584.3|175810.4|175584.3|175810.4|175584.3|1
1726704570000|2024-09-19 00:09:30|175809.5|175593.2|175811.3|175602.5|175811.3|175602.5|175789.8|175583.1|9
1726704580000|2024-09-19 00:09:40|175811|175602.6|175799.1|175559|175816.1|175602.6|175799.1|175559|4
1726704590000|2024-09-19 00:09:50|175800|175557.8|175800|175557.8|175800|175557.8|175800|175557.8|1
1726704600000|2024-09-19 00:10:00|175799.2|175553.2|175799.2|175553.2|175799.2|175553.2|175799.2|175553.2|1
1726704610000|2024-09-19 00:10:10|175794|175568.5|175811|175588.1|175811|175588.1|175794|175568.5|2
1726704630000|2024-09-19 00:10:30|175812.6|175552.6|175812.6|175552.6|175812.6|175552.6|175812.6|175552.6|1
1726704640000|2024-09-19 00:10:40|175811.9|175553.3|175799.1|175550.4|175811.9|175553.3|175798|175550.4|4
1726704650000|2024-09-19 00:10:50|175799.3|175550.2|175799.3|175550.2|175799.3|175550.2|175799.3|175550.2|2
1726704660000|2024-09-19 00:11:00|175798.9|175550.6|175794|175568.5|175798.9|175568.5|175794|175550.6|3
1726704670000|2024-09-19 00:11:10|175811|175588.1|175811|175588.1|175811|175588.1|175811|175588.1|1
1726704690000|2024-09-19 00:11:30|175814.3|175551|175811.5|175553.4|175814.3|175553.5|175811.5|175551|3
1726704700000|2024-09-19 00:11:40|175812.3|175552.6|175797.8|175557.1|175812.3|175557.1|175797.7|175551.6|8
1726704710000|2024-09-19 00:11:50|175797.5|175556.9|175798.6|175550|175798.6|175556.9|175797.5|175550|4
1726704720000|2024-09-19 00:12:00|175794.3|175567.3|175777|175567.3|175794.3|175567.3|175777|175567.3|2
1726704730000|2024-09-19 00:12:10|175793.9|175574.8|175811.4|175601.4|175811.4|175601.4|175793.9|175574.8|3
1726704740000|2024-09-19 00:12:20|175810.6|175591.7|175811.6|175552.1|175811.6|175591.7|175810.6|175552.1|4
1726704750000|2024-09-19 00:12:30|175812|175550.7|175809.4|175555.8|175812.3|175557.7|175809.4|175550.5|5
1726704760000|2024-09-19 00:12:40|175810.9|175554.6|175738.5|175489.8|175810.9|175554.6|175736.4|175489.3|9
1726704770000|2024-09-19 00:12:50|175731.3|175493.8|175744.9|175498.1|175744.9|175498.1|175731.3|175493.8|2
1726704780000|2024-09-19 00:13:00|175743.8|175499|175712.5|175485.7|175743.8|175499|175693.3|175445.7|10
1726704790000|2024-09-19 00:13:10|175712.8|175479.8|175729.5|175494.9|175729.5|175494.9|175712.5|175479.8|5
1726704800000|2024-09-19 00:13:20|175735.1|175493.5|175731.2|175498.7|175735.3|175499.6|175730.9|175493.5|5
1726704810000|2024-09-19 00:13:30|175735.7|175495.7|175720.2|175509.7|175748.9|175509.7|175720.2|175495.7|5
1726704820000|2024-09-19 00:13:40|175730.9|175498.7|175729.1|175494|175731.4|175498.7|175729.1|175494|3
1726704830000|2024-09-19 00:13:50|175730.5|175488.8|175732.8|175487|175753.9|175488.8|175730.5|175485.2|5
1726704840000|2024-09-19 00:14:00|175749.4|175486.8|175730.9|175485.3|175751.9|175486.8|175730.9|175483.5|5
1726704850000|2024-09-19 00:14:10|175730.8|175485.4|175753.8|175487|175753.8|175491.2|175714.2|175485.4|3
1726704860000|2024-09-19 00:14:20|175722|175486.7|175715.6|175505.1|175722.5|175535.9|175665.9|175486.7|6
1726704870000|2024-09-19 00:14:30|175716|175499.7|175722.9|175482.3|175739.7|175499.7|175716|175477.6|6
1726704880000|2024-09-19 00:14:40|175722.8|175482.4|175738.8|175478.6|175738.8|175482.4|175722.8|175478.6|4
1726704890000|2024-09-19 00:14:50|175735.5|175481.3|175723.3|175482.1|175735.5|175482.4|175723|175481.3|4
1726704900000|2024-09-19 00:15:00|175722.9|175482.4|175714|175495.7|175738.5|175495.7|175714|175478.8|7
1726704910000|2024-09-19 00:15:10|175721.2|175497.2|175749.1|175481.7|175749.1|175497.2|175697|175481.7|3
1726704920000|2024-09-19 00:15:20|175713.6|175479.9|175713.6|175495.7|175713.6|175495.7|175713.6|175479.9|2
1726704930000|2024-09-19 00:15:30|175720.6|175481.4|175720.8|175481.5|175739.8|175481.5|175720.6|175477.2|7
1726704940000|2024-09-19 00:15:40|175720.6|175481.7|175738.6|175479.6|175738.6|175481.8|175720.5|175479.6|7
1726704950000|2024-09-19 00:15:50|175736.1|175479.4|175720.9|175482|175736.1|175482|175720.9|175479.4|3
1726704960000|2024-09-19 00:16:00|175720.7|175482.2|175662|175532|175747.9|175532|175662|175481.8|6
1726704970000|2024-09-19 00:16:10|175715.6|175504|175737.7|175495.6|175737.7|175505.1|175715.6|175495.6|6
1726704980000|2024-09-19 00:16:20|175720.9|175509|175725.4|175492.2|175725.4|175509|175719.8|175492.2|3
1726704990000|2024-09-19 00:16:30|175725.3|175492.3|175724.8|175491.7|175738.8|175495.6|175724.8|175491.6|8
1726705000000|2024-09-19 00:16:40|175724.6|175491.8|175737.7|175495.7|175737.7|175495.7|175724.6|175491.8|5
1726705010000|2024-09-19 00:16:50|175725.6|175492.6|175718.3|175508.9|175725.6|175508.9|175718.3|175492|3
1726705020000|2024-09-19 00:17:00|175720|175509.4|175717.9|175509|175737|175509.4|175717.9|175495.9|4
1726705030000|2024-09-19 00:17:10|175736.4|175495.9|175737.2|175458.4|175737.2|175495.9|175736.4|175458.4|2
1726705040000|2024-09-19 00:17:20|175737.1|175458.5|175723.6|175492.3|175737.1|175492.5|175723.3|175458.5|3
1726705050000|2024-09-19 00:17:30|175725.4|175492.7|175731|175496.5|175737.6|175496.5|175724.4|175492.1|6
1726705060000|2024-09-19 00:17:40|175731.9|175497.3|175745.6|175503.5|175745.6|175503.5|175731.9|175497.3|2
1726705070000|2024-09-19 00:17:50|175744.1|175503.2|175717.7|175510|175744.1|175510|175717.7|175495.8|5
1726705080000|2024-09-19 00:18:00|175719.5|175510.4|175717.8|175509.2|175736.1|175510.4|175717.8|175505.2|4
1726705090000|2024-09-19 00:18:10|175719.6|175509.6|175747.2|175503.1|175747.2|175509.6|175719.6|175503.1|3
1726705100000|2024-09-19 00:18:20|175731|175502.9|175753.6|175517.8|175758.1|175522.6|175731|175495.8|10
1726705110000|2024-09-19 00:18:30|175754.4|175518.3|175754.2|175518.5|175754.4|175518.5|175754.2|175518.3|3
1726705120000|2024-09-19 00:18:40|175753.9|175519.6|175749.6|175520.9|175761.8|175525|175749.6|175506.9|9
1726705130000|2024-09-19 00:18:50|175735.3|175501.7|175729.6|175487.7|175735.3|175501.7|175728.2|175487.5|7
1726705140000|2024-09-19 00:19:00|175728|175494.1|175736.5|175497.2|175736.5|175497.3|175726.3|175494.1|8
1726705150000|2024-09-19 00:19:10|175737.6|175497.3|175738.8|175499.1|175752.1|175501.2|175729|175496.4|17
1726705160000|2024-09-19 00:19:20|175739.1|175499.5|175722.9|175512.6|175739.5|175512.6|175722.9|175498.8|5
1726705170000|2024-09-19 00:19:30|175722.7|175510.9|175721.1|175501|175738.5|175511.2|175720.8|175499.7|8
1726705180000|2024-09-19 00:19:40|175722|175497.8|175716|175497.3|175738|175497.8|175716|175473.7|4
1726705190000|2024-09-19 00:19:50|175721.5|175480.2|175721.7|175480|175721.7|175480.2|175721.5|175480|3
1726705200000|2024-09-19 00:20:00|175732.9|175480.5|175723|175489.4|175735.7|175490.3|175722.3|175474.4|10
1726705210000|2024-09-19 00:20:10|175725.3|175487.1|175723.9|175490.5|175735.2|175490.8|175723.9|175487.1|5
1726705220000|2024-09-19 00:20:20|175723.8|175510|175720|175499.7|175723.8|175510|175718.9|175499.7|5
1726705230000|2024-09-19 00:20:30|175715.1|175494.7|175716.5|175499.8|175737.4|175499.8|175715.1|175479.2|4
1726705240000|2024-09-19 00:20:40|175718.5|175498.2|175725.8|175483.3|175739.5|175498.2|175718.5|175481.5|5
1726705250000|2024-09-19 00:20:50|175725.9|175483.2|175725.9|175483.2|175725.9|175483.2|175725.9|175483.2|1
1726705260000|2024-09-19 00:21:00|175726.1|175482.3|175723.6|175485|175739.9|175485|175723.6|175479.8|6
1726705270000|2024-09-19 00:21:10|175716.8|175497.1|175714.7|175499.7|175734.6|175499.7|175714.7|175482.4|3
1726705280000|2024-09-19 00:21:20|175700|175482.3|175715.4|175492.3|175716.4|175492.3|175700|175478|4
1726705300000|2024-09-19 00:21:40|175720.9|175476.3|175718.9|175481.5|175735.1|175481.5|175718.9|175476.3|5
1726705310000|2024-09-19 00:21:50|175718.8|175481.7|175718.3|175485.1|175720|175488.3|175718.3|175481.7|5
1726705320000|2024-09-19 00:22:00|175718|175485.3|175746|175529.6|175746.6|175529.6|175718|175480.7|5
1726705330000|2024-09-19 00:22:10|175745.4|175529.8|175747.3|175533.8|175750|175535.6|175745.4|175529.8|5
1726705340000|2024-09-19 00:22:20|175747.1|175534.2|175745|175535.8|175747.1|175535.8|175745|175533.2|7
1726705350000|2024-09-19 00:22:30|175744.6|175535.7|175718.8|175588.8|175744.7|175588.8|175718.8|175535.7|4
1726705360000|2024-09-19 00:22:40|175718.7|175588.7|175732.1|175602.1|175732.3|175602.3|175718.7|175588.7|3
1726705370000|2024-09-19 00:22:50|175730.8|175600.8|175715.5|175585.5|175733.1|175603.1|175712.7|175582.7|7
1726705380000|2024-09-19 00:23:00|175715.4|175585.4|175715.3|175585.3|175715.4|175585.4|175715.3|175585.3|4
1726705390000|2024-09-19 00:23:10|175719|175589|175721.7|175591.7|175724|175594|175719|175589|6
1726705400000|2024-09-19 00:23:20|175721.8|175591.8|175721.7|175591.7|175721.8|175591.8|175721.7|175591.7|2
1726705410000|2024-09-19 00:23:30|175731.4|175601.4|175731.4|175601.4|175731.4|175601.4|175731.4|175601.4|1
1726705420000|2024-09-19 00:23:40|175731.3|175601.3|175746.5|175616.5|175746.5|175616.5|175731.3|175601.3|2
1726705430000|2024-09-19 00:23:50|175746.4|175616.4|175735.4|175605.4|175746.4|175616.4|175735.4|175605.4|2
1726705440000|2024-09-19 00:24:00|175735.3|175605.3|175735.2|175605.2|175735.4|175605.4|175735.2|175605.2|4
1726705450000|2024-09-19 00:24:10|175735.3|175605.3|175721.6|175591.6|175735.3|175605.3|175721.6|175591.6|2
1726705460000|2024-09-19 00:24:20|175721.5|175591.5|175731.1|175601.1|175731.1|175601.1|175721.5|175591.5|4
1726705470000|2024-09-19 00:24:30|175731|175601|175785|175655|175791.1|175661.1|175731|175601|8
1726705480000|2024-09-19 00:24:40|175785.5|175655.5|175787.6|175657.6|175787.7|175657.7|175785.2|175655.2|12
1726705490000|2024-09-19 00:24:50|175792.1|175662.1|175787.5|175657.5|175792.1|175662.1|175787.4|175657.4|4
1726705500000|2024-09-19 00:25:00|175787.8|175657.8|175793.8|175663.8|175793.8|175663.8|175787.7|175657.7|10
1726705510000|2024-09-19 00:25:10|175807.1|175677.1|175795.4|175665.4|175807.1|175677.1|175794.7|175664.7|3
1726705530000|2024-09-19 00:25:30|175795.3|175665.3|175788.5|175658.5|175795.3|175665.3|175788.5|175658.5|2
1726705540000|2024-09-19 00:25:40|175789.1|175659.1|175794.8|175664.8|175794.8|175664.8|175789.1|175659.1|2
1726705550000|2024-09-19 00:25:50|175791.6|175661.6|175804.8|175674.8|175806.2|175676.2|175771.7|175641.7|11
1726705560000|2024-09-19 00:26:00|175804.6|175674.6|175805.2|175675.2|175805.6|175675.6|175804.3|175674.3|9
1726705570000|2024-09-19 00:26:10|175804.7|175674.7|175804.7|175674.7|175805.1|175675.1|175804.7|175674.7|3
1726705580000|2024-09-19 00:26:20|175804.5|175674.5|175800|175670|175804.7|175674.7|175800|175670|4
1726705590000|2024-09-19 00:26:30|175810.7|175680.7|175812.3|175682.3|175812.3|175682.3|175810.7|175680.7|3
1726705600000|2024-09-19 00:26:40|175810.1|175680.1|175810.9|175680.9|175810.9|175680.9|175810.1|175680.1|2
1726705610000|2024-09-19 00:26:50|175812.8|175682.8|175799.6|175669.6|175812.8|175682.8|175799.6|175669.6|4
1726705620000|2024-09-19 00:27:00|175799.1|175669.1|175740.3|175610.3|175799.1|175669.1|175740.3|175610.3|8
1726705630000|2024-09-19 00:27:10|175741.1|175611.1|175739.6|175609.6|175741.1|175611.1|175738.4|175608.4|4
1726705640000|2024-09-19 00:27:20|175738.3|175608.3|175775.1|175574.7|175775.1|175609|175738.2|175574.7|8
1726705650000|2024-09-19 00:27:30|175738.9|175608.9|175775.1|175575.1|175776.5|175610.8|175738.6|175574|8
1726705660000|2024-09-19 00:27:40|175747.7|175617.7|175747.8|175617.8|175752.6|175622.6|175747.4|175617.4|10
1726705670000|2024-09-19 00:27:50|175749.6|175619.6|175749|175619|175749.6|175619.6|175747|175617|4
1726705680000|2024-09-19 00:28:00|175751.3|175621.3|175783.2|175576.2|175787.3|175621.5|175748.3|175570.3|11
1726705690000|2024-09-19 00:28:10|175783.3|175576.1|175783.9|175575.4|175786|175576.8|175783.3|175575.4|8
1726705700000|2024-09-19 00:28:20|175783.8|175576.5|175784|175575.3|175785.6|175576.5|175783.8|175575.3|4
1726705710000|2024-09-19 00:28:30|175748.2|175618.2|175748.2|175618.2|175748.2|175618.2|175748.2|175618.2|1
1726705720000|2024-09-19 00:28:40|175750.5|175620.5|175749.9|175619.9|175750.5|175620.5|175749.9|175619.9|2
1726705730000|2024-09-19 00:28:50|175756.3|175626.3|175786.2|175581.6|175786.2|175626.3|175756.3|175581.6|2
1726705740000|2024-09-19 00:29:00|175784.4|175577.5|175784.3|175577.6|175784.4|175577.6|175784.3|175577.5|3
1726705750000|2024-09-19 00:29:10|175780|175576.7|175779.5|175575.8|175780.5|175576.7|175779.5|175575.1|3
1726705760000|2024-09-19 00:29:20|175779.6|175575.7|175780.4|175575.9|175780.4|175575.9|175779.6|175575.7|3
1726705770000|2024-09-19 00:29:30|175746.2|175616.2|175747.6|175617.6|175747.6|175617.6|175746.2|175616.2|4
1726705790000|2024-09-19 00:29:50|175746.9|175616.9|175780.9|175576|175782.1|175616.9|175746.9|175576|4
1726705800000|2024-09-19 00:30:00|175782.7|175576.3|175778.6|175648.6|175815.7|175648.6|175755.7|175576.3|11
1726705810000|2024-09-19 00:30:10|175796.2|175582.6|175785.3|175584.1|175796.2|175584.1|175785.2|175581.3|7
1726705820000|2024-09-19 00:30:20|175785.2|175585.1|175790.3|175589.8|175806.8|175639.7|175759|175585.1|13
1726705830000|2024-09-19 00:30:30|175790.2|175588.6|175760.7|175630.7|175791.4|175630.7|175758.3|175588.6|5
1726705840000|2024-09-19 00:30:40|175805.7|175596.9|175780.3|175650.3|175805.7|175661|175774.7|175596.9|12
1726705850000|2024-09-19 00:30:50|175779.1|175649.1|175805.3|175675.3|175805.3|175675.3|175776.1|175646.1|5
1726705860000|2024-09-19 00:31:00|175805.2|175675.2|175797.3|175667.3|175805.2|175675.2|175797.3|175667.3|2
1726705870000|2024-09-19 00:31:10|175797.2|175667.2|175792.8|175662.8|175797.2|175667.2|175792.8|175662.8|2
1726705880000|2024-09-19 00:31:20|175792.9|175662.9|175792.8|175662.8|175792.9|175662.9|175792.8|175662.8|2
1726705890000|2024-09-19 00:31:30|175802.6|175672.6|175802.6|175672.6|175802.7|175672.7|175802.6|175672.6|3
1726705900000|2024-09-19 00:31:40|175806.8|175676.8|175806.8|175676.8|175806.8|175676.8|175806.8|175676.8|1
1726705920000|2024-09-19 00:32:00|175797.2|175667.2|175791.1|175661.1|175797.2|175667.2|175791.1|175661.1|2
1726705930000|2024-09-19 00:32:10|175789.1|175659.1|175789.1|175659.1|175789.1|175659.1|175789.1|175659.1|1
1726705940000|2024-09-19 00:32:20|175788.7|175658.7|175788.7|175658.7|175788.7|175658.7|175788.7|175658.7|1
1726705950000|2024-09-19 00:32:30|175795.8|175665.8|175795.8|175665.8|175795.8|175665.8|175795.8|175665.8|1
1726705960000|2024-09-19 00:32:40|175802|175672|175806.8|175676.8|175806.8|175676.8|175802|175672|3
1726705980000|2024-09-19 00:33:00|175806.9|175676.9|175797.5|175667.5|175806.9|175676.9|175797.2|175667.2|6
1726706010000|2024-09-19 00:33:30|175804|175674|175808.9|175678.9|175808.9|175678.9|175804|175674|2
1726706030000|2024-09-19 00:33:50|175808.8|175678.8|175808.8|175678.8|175808.8|175678.8|175808.8|175678.8|1
1726706040000|2024-09-19 00:34:00|175802.1|175672.1|175796.1|175666.1|175802.1|175672.1|175796.1|175666.1|3
1726706060000|2024-09-19 00:34:20|175796|175666|175795.9|175665.9|175796.6|175666.6|175795.9|175665.9|8
1726706070000|2024-09-19 00:34:30|175796.4|175666.4|175808.4|175678.4|175808.4|175678.4|175795.9|175665.9|4
1726706080000|2024-09-19 00:34:40|175804.7|175674.7|175804.7|175674.7|175804.7|175674.7|175804.7|175674.7|1
1726706090000|2024-09-19 00:34:50|175797.3|175667.3|175797.3|175667.3|175797.3|175667.3|175797.3|175667.3|1
1726706100000|2024-09-19 00:35:00|175792.5|175662.5|175792.5|175662.5|175792.5|175662.5|175792.5|175662.5|1
1726706110000|2024-09-19 00:35:10|175795.9|175665.9|175795.9|175665.9|175795.9|175665.9|175795.9|175665.9|1
1726706120000|2024-09-19 00:35:20|175792.1|175662.1|175797.4|175667.4|175797.4|175667.4|175792.1|175662.1|4
1726706130000|2024-09-19 00:35:30|175803.8|175673.8|175802.9|175672.9|175803.8|175673.8|175802.9|175672.9|2
1726706150000|2024-09-19 00:35:50|175803.3|175673.3|175808.9|175678.9|175810.4|175680.4|175801.2|175671.2|9
1726706160000|2024-09-19 00:36:00|175808.1|175678.1|175833.7|175703.7|175836.4|175706.4|175808.1|175678.1|4
1726706170000|2024-09-19 00:36:10|175831.8|175701.8|175828.1|175698.1|175831.8|175701.8|175821|175691|4
1726706180000|2024-09-19 00:36:20|175830|175700|175823.3|175693.3|175835|175705|175818.6|175688.6|11
1726706190000|2024-09-19 00:36:30|175832.5|175702.5|175834.6|175704.6|175842.1|175712.1|175823.4|175693.4|15
1726706200000|2024-09-19 00:36:40|175833.8|175703.8|175834.9|175704.9|175842.5|175712.5|175833.8|175703.8|9
1726706210000|2024-09-19 00:36:50|175835.3|175705.3|175836.1|175706.1|175840.6|175710.6|175830.5|175700.5|14
1726706220000|2024-09-19 00:37:00|175830.5|175700.5|175815.7|175725.7|175850.9|175725.7|175815.7|175695.4|15
1726706230000|2024-09-19 00:37:10|175825.4|175695.4|175923|175793|175927.4|175797.4|175825.4|175695.4|11
1726706240000|2024-09-19 00:37:20|175916.6|175786.6|175926|175796|175934.6|175804.6|175916.6|175786.6|16
1726706250000|2024-09-19 00:37:30|175922.8|175792.8|175924.1|175794.1|175928.2|175798.2|175918.8|175788.8|13
1726706260000|2024-09-19 00:37:40|175921.1|175791.1|175907.4|175777.4|175921.1|175791.1|175905.5|175775.5|9
1726706270000|2024-09-19 00:37:50|175903.6|175773.6|175902.9|175772.9|175903.6|175773.6|175902.9|175772.9|2
1726706280000|2024-09-19 00:38:00|175906.8|175776.8|175906.8|175776.8|175906.8|175776.8|175906.8|175776.8|1
1726706290000|2024-09-19 00:38:10|175901.9|175771.9|175905|175775|175905|175775|175901.9|175771.9|3
1726706300000|2024-09-19 00:38:20|175905.6|175775.6|175904.8|175774.8|175905.6|175775.6|175904.8|175774.8|2
1726706310000|2024-09-19 00:38:30|175909.8|175779.8|175905|175775|175918.8|175788.8|175905|175775|5
1726706320000|2024-09-19 00:38:40|175902.4|175772.4|175900.2|175770.2|175902.4|175772.4|175900.2|175770.2|3
1726706340000|2024-09-19 00:39:00|175903.2|175773.2|175907.2|175777.2|175907.2|175777.2|175900.7|175770.7|3
1726706350000|2024-09-19 00:39:10|175906.6|175776.6|175912.6|175782.6|175915.4|175785.4|175906.6|175776.6|8
1726706360000|2024-09-19 00:39:20|175911.6|175781.6|175911.6|175781.6|175911.6|175781.6|175911.6|175781.6|1
1726706370000|2024-09-19 00:39:30|175900.8|175770.8|175905.1|175775.1|175905.1|175775.1|175900.8|175770.8|2
1726706380000|2024-09-19 00:39:40|175906.8|175776.8|175901.1|175771.1|175906.8|175776.8|175901.1|175771.1|3
1726706390000|2024-09-19 00:39:50|175900.2|175770.2|175900.2|175770.2|175900.2|175770.2|175900.2|175770.2|1
1726706400000|2024-09-19 00:40:00|175901.2|175771.2|175934|175804|175934.1|175804.1|175901.2|175771.2|10
1726706410000|2024-09-19 00:40:10|175966.6|175836.6|175964.4|175834.4|175967.5|175837.5|175964.4|175834.4|3
1726706420000|2024-09-19 00:40:20|175963.4|175833.4|175963.6|175833.6|175964.4|175834.4|175962.7|175832.7|5
1726706430000|2024-09-19 00:40:30|175958.5|175828.5|175907.5|175777.5|175958.5|175828.5|175904.9|175774.9|8
1726706440000|2024-09-19 00:40:40|175924.4|175794.4|175904.4|175774.4|175926.5|175796.5|175904.4|175774.4|13
1726706450000|2024-09-19 00:40:50|175901.4|175771.4|175901.1|175771.1|175901.4|175771.4|175901.1|175771.1|2
1726706470000|2024-09-19 00:41:10|175907|175777|175907|175777|175907|175777|175907|175777|1
1726706480000|2024-09-19 00:41:20|175906|175776|175903.1|175773.1|175906|175776|175903.1|175773.1|3
1726706500000|2024-09-19 00:41:40|175898.6|175768.6|175896|175766|175898.6|175768.6|175896|175766|2
1726706510000|2024-09-19 00:41:50|175895.5|175765.5|175895.5|175765.5|175895.5|175765.5|175895.5|175765.5|1
1726706520000|2024-09-19 00:42:00|175896|175766|175896|175766|175896|175766|175896|175766|1
1726706530000|2024-09-19 00:42:10|175906.8|175776.8|175906.8|175776.8|175906.8|175776.8|175906.8|175776.8|1
1726706540000|2024-09-19 00:42:20|175914.3|175784.3|175914.3|175784.3|175914.3|175784.3|175914.3|175784.3|1
1726706550000|2024-09-19 00:42:30|175907.3|175777.3|175899.3|175769.3|175907.3|175777.3|175898.2|175768.2|5
1726706580000|2024-09-19 00:43:00|175909.2|175779.2|175909.2|175779.2|175909.2|175779.2|175909.2|175779.2|1
1726706600000|2024-09-19 00:43:20|175904.2|175774.2|175909.2|175779.2|175909.2|175779.2|175904.2|175774.2|2
1726706610000|2024-09-19 00:43:30|175899.3|175769.3|175899.3|175769.3|175899.3|175769.3|175899.3|175769.3|1
1726706620000|2024-09-19 00:43:40|175896.3|175766.3|175898.7|175768.7|175898.7|175768.7|175895.7|175765.7|4
1726706630000|2024-09-19 00:43:50|175895.7|175765.7|175898.9|175768.9|175899.8|175769.8|175895.7|175765.7|7
1726706640000|2024-09-19 00:44:00|175909.1|175779.1|175899.9|175769.9|175909.1|175779.1|175899.9|175769.9|4
1726706650000|2024-09-19 00:44:10|175906.4|175776.4|175928.3|175798.3|175931.4|175801.4|175906.4|175776.4|7
1726706660000|2024-09-19 00:44:20|175929.1|175799.1|175929.1|175799.1|175929.1|175799.1|175929.1|175799.1|1
1726706670000|2024-09-19 00:44:30|175932.1|175802.1|175967.3|175837.3|175967.3|175837.3|175932.1|175802.1|5
1726706680000|2024-09-19 00:44:40|175967.4|175837.4|175967.3|175837.3|175967.4|175837.4|175967.3|175837.3|2
1726706690000|2024-09-19 00:44:50|175964.4|175834.4|175952.5|175822.5|175967.3|175837.3|175952.5|175822.5|4
1726706700000|2024-09-19 00:45:00|175953.4|175823.4|175960.2|175830.2|175967|175837|175953.4|175823.4|20
1726706710000|2024-09-19 00:45:10|175959.8|175829.8|175962.9|175832.9|175962.9|175832.9|175959.8|175829.8|3
1726706730000|2024-09-19 00:45:30|175964.1|175834.1|175964.1|175834.1|175964.1|175834.1|175964.1|175834.1|1
1726706740000|2024-09-19 00:45:40|175985.9|175855.9|175985.9|175855.9|175985.9|175855.9|175985.9|175855.9|1
1726706750000|2024-09-19 00:45:50|175976.6|175846.6|175977.3|175847.3|175977.3|175847.3|175976.6|175846.6|2
1726706760000|2024-09-19 00:46:00|175961.9|175831.9|175985.7|175855.7|175985.7|175855.7|175961.9|175831.9|3
1726706770000|2024-09-19 00:46:10|175986.2|175856.2|175978.9|175848.9|175986.2|175856.2|175976.4|175846.4|7
1726706780000|2024-09-19 00:46:20|175979.1|175849.1|175984|175854|175984.3|175854.3|175979.1|175849.1|3
1726706790000|2024-09-19 00:46:30|175983.3|175853.3|175990.9|175860.9|175990.9|175860.9|175976.1|175846.1|10
1726706800000|2024-09-19 00:46:40|175990.5|175860.5|175979|175849|175990.5|175860.5|175977.6|175847.6|9
1726706810000|2024-09-19 00:46:50|175978.5|175848.5|175977.3|175847.3|175978.5|175848.5|175976.5|175846.5|7
1726706820000|2024-09-19 00:47:00|175976.9|175846.9|175976.9|175846.9|175976.9|175846.9|175976.6|175846.6|3
1726706830000|2024-09-19 00:47:10|175976.7|175846.7|175992.4|175862.4|175992.4|175862.4|175976.7|175846.7|8
1726706840000|2024-09-19 00:47:20|175990.1|175860.1|175979.6|175849.6|175991.7|175861.7|175979.3|175849.3|10
1726706850000|2024-09-19 00:47:30|175979.3|175849.3|175979.2|175849.2|175986|175856|175978.7|175848.7|7
1726706860000|2024-09-19 00:47:40|175986.4|175856.4|175987.4|175857.4|175987.4|175857.4|175984.3|175854.3|8
1726706870000|2024-09-19 00:47:50|175989.7|175859.7|175986.2|175856.2|175992.3|175862.3|175981.8|175851.8|10
1726706880000|2024-09-19 00:48:00|175984.7|175854.7|175991.6|175861.6|175991.6|175861.6|175981.6|175851.6|10
1726706890000|2024-09-19 00:48:10|175987.2|175857.2|175984.4|175854.4|175987.2|175857.2|175983.8|175853.8|8
1726706900000|2024-09-19 00:48:20|175984|175854|175984|175854|175986.5|175856.5|175983.9|175853.9|8
1726706910000|2024-09-19 00:48:30|175983.6|175853.6|175984.8|175854.8|175984.8|175854.8|175983.6|175853.6|4
1726706920000|2024-09-19 00:48:40|175982.3|175852.3|175982.3|175852.3|175982.3|175852.3|175982.3|175852.3|1
1726706930000|2024-09-19 00:48:50|175985.2|175855.2|175976.6|175846.6|175985.2|175855.2|175975.8|175845.8|5
1726706940000|2024-09-19 00:49:00|175977|175847|175983.5|175853.5|175984.5|175854.5|175977|175847|8
1726706950000|2024-09-19 00:49:10|175984.3|175854.3|175995.9|175865.9|175995.9|175865.9|175983.7|175853.7|10
1726706960000|2024-09-19 00:49:20|175995.5|175865.5|175993.9|175863.9|175995.5|175865.5|175990.2|175860.2|7
1726706970000|2024-09-19 00:49:30|175999.1|175869.1|175998.9|175868.9|176000.3|175870.3|175997.6|175867.6|4
1726706980000|2024-09-19 00:49:40|175998.8|175868.8|176001.4|175871.4|176001.4|175871.4|175998.8|175868.8|2
1726706990000|2024-09-19 00:49:50|176002.1|175872.1|176009|175879|176013.5|175883.5|176002.1|175872.1|5
1726707000000|2024-09-19 00:50:00|176011.1|175881.1|176014.9|175884.9|176014.9|175884.9|176008.7|175878.7|9
1726707010000|2024-09-19 00:50:10|176013.7|175883.7|176072|175942|176072|175942|176010.8|175880.8|4
1726707020000|2024-09-19 00:50:20|176071.9|175941.9|176060.8|175930.8|176072.2|175942.2|176060.8|175930.8|6
1726707030000|2024-09-19 00:50:30|176065.5|175935.5|176065.5|175935.5|176066.1|175936.1|176065.4|175935.4|5
1726707040000|2024-09-19 00:50:40|176064.3|175934.3|176062.3|175932.3|176064.6|175934.6|176062.3|175932.3|6
1726707050000|2024-09-19 00:50:50|176063.6|175933.6|176066.6|175936.6|176071.2|175941.2|176063.6|175933.6|9
1726707060000|2024-09-19 00:51:00|176070.8|175940.8|176078.4|175948.4|176080.8|175950.8|176068.6|175938.6|7
1726707070000|2024-09-19 00:51:10|176070.7|175940.7|176068.5|175938.5|176080.7|175950.7|176068.5|175938.5|6
1726707080000|2024-09-19 00:51:20|176066.4|175936.4|176062.3|175932.3|176066.4|175936.4|176062.3|175932.3|4
1726707090000|2024-09-19 00:51:30|176062.2|175932.2|176062.3|175932.3|176062.4|175932.4|176062.2|175932.2|4
1726707100000|2024-09-19 00:51:40|176057.3|175927.3|176068.6|175938.6|176069.4|175939.4|176057.3|175927.3|6
1726707110000|2024-09-19 00:51:50|176070.2|175940.2|176083.3|175953.3|176083.3|175953.3|176070.2|175940.2|5
1726707120000|2024-09-19 00:52:00|176083.2|175953.2|176083.2|175953.2|176083.2|175953.2|176083.2|175953.2|1
1726707130000|2024-09-19 00:52:10|176075.6|175945.6|176084.8|175954.8|176084.8|175954.8|176069.4|175939.4|6
1726707140000|2024-09-19 00:52:20|176076.1|175946.1|176075.3|175945.3|176076.1|175946.1|176075.1|175945.1|4
1726707150000|2024-09-19 00:52:30|176076.1|175946.1|176076.5|175946.5|176076.5|175946.5|176075.9|175945.9|4
1726707160000|2024-09-19 00:52:40|176076.1|175946.1|176077|175947|176077|175947|176076.1|175946.1|3
1726707170000|2024-09-19 00:52:50|176076.9|175946.9|176084.8|175954.8|176086.6|175956.6|176076.9|175946.9|3
1726707180000|2024-09-19 00:53:00|176082.5|175952.5|176086|175956|176086|175956|176082.5|175952.5|3
1726707190000|2024-09-19 00:53:10|176077.5|175947.5|176077.5|175947.5|176077.5|175947.5|176077.4|175947.4|3
1726707200000|2024-09-19 00:53:20|176077.4|175947.4|176077.5|175947.5|176077.5|175947.5|176077.4|175947.4|2
1726707210000|2024-09-19 00:53:30|176077.7|175947.7|176077.5|175947.5|176077.7|175947.7|176077.3|175947.3|4
1726707220000|2024-09-19 00:53:40|176077.4|175947.4|176075.2|175945.2|176077.5|175947.5|176075.2|175945.2|4
1726707230000|2024-09-19 00:53:50|176072.8|175942.8|176034.4|175904.4|176072.8|175942.8|176030.9|175900.9|4
1726707240000|2024-09-19 00:54:00|176034.9|175904.9|176040.8|175910.8|176041|175911|176034.4|175904.4|22
1726707250000|2024-09-19 00:54:10|176044.1|175914.1|176040.6|175910.6|176045.5|175915.5|176040.2|175910.2|23
1726707260000|2024-09-19 00:54:20|176043.6|175913.6|176043.7|175913.7|176046.6|175916.6|176040.4|175910.4|15
1726707270000|2024-09-19 00:54:30|176043.2|175913.2|176051.3|175921.3|176052|175922|176043.2|175913.2|15
1726707280000|2024-09-19 00:54:40|176050|175920|176043.1|175913.1|176050|175920|176041.2|175911.2|15
1726707290000|2024-09-19 00:54:50|176043.8|175913.8|176037.6|175907.6|176043.8|175913.8|176036.2|175906.2|17
1726707300000|2024-09-19 00:55:00|176038.6|175908.6|176038.2|175908.2|176038.7|175908.7|176037.6|175907.6|13
1726707310000|2024-09-19 00:55:10|176037.9|175907.9|176035.7|175905.7|176042.1|175912.1|176035.7|175905.7|23
1726707320000|2024-09-19 00:55:20|176026.5|175896.5|176027.6|175897.6|176028.1|175898.1|176022.9|175892.9|17
1726707330000|2024-09-19 00:55:30|176028.5|175898.5|176025.7|175895.7|176029.2|175899.2|176023.8|175893.8|13
1726707340000|2024-09-19 00:55:40|176028.3|175898.3|176028.6|175898.6|176041.6|175911.6|176026.2|175896.2|17
1726707350000|2024-09-19 00:55:50|176027.3|175897.3|176043.3|175913.3|176043.7|175913.7|176026|175896|10
1726707360000|2024-09-19 00:56:00|176043.2|175913.2|176070.4|175940.4|176071.6|175941.6|176042.5|175912.5|14
1726707370000|2024-09-19 00:56:10|176071.2|175941.2|176070.4|175940.4|176072|175942|176069.5|175939.5|7
1726707380000|2024-09-19 00:56:20|176071.4|175941.4|176069.5|175939.5|176071.4|175941.4|176069.5|175939.5|5
1726707390000|2024-09-19 00:56:30|176069.4|175939.4|176112.1|175982.1|176112.1|175982.1|176066.8|175936.8|7
1726707400000|2024-09-19 00:56:40|176110.8|175980.8|176111|175981|176114.9|175984.9|176107.7|175977.7|27
1726707410000|2024-09-19 00:56:50|176111.1|175981.1|176119.6|175989.6|176121.1|175991.1|176110.5|175980.5|25
1726707420000|2024-09-19 00:57:00|176116.5|175986.5|176117.3|175987.3|176117.3|175987.3|176115.9|175985.9|13
1726707430000|2024-09-19 00:57:10|176117.2|175987.2|176120.8|175990.8|176120.8|175990.8|176112.2|175982.2|18
1726707440000|2024-09-19 00:57:20|176122|175992|176103.2|175973.2|176122|175992|176098.1|175968.1|8
1726707450000|2024-09-19 00:57:30|176103.1|175973.1|176104|175974|176105.9|175975.9|176098.2|175968.2|16
1726707460000|2024-09-19 00:57:40|176104.8|175974.8|176095.2|175965.2|176104.8|175974.8|176092.5|175962.5|11
1726707470000|2024-09-19 00:57:50|176096|175966|176091|175961|176098.8|175968.8|176082.9|175952.9|19
1726707480000|2024-09-19 00:58:00|176092.8|175962.8|176099.5|175969.5|176106.7|175976.7|176092.8|175962.8|19
1726707490000|2024-09-19 00:58:10|176097.3|175967.3|176100.6|175970.6|176104.7|175974.7|176095.3|175965.3|8
1726707500000|2024-09-19 00:58:20|176098.9|175968.9|176101.1|175971.1|176106.7|175976.7|176098.9|175968.9|3
1726707510000|2024-09-19 00:58:30|176095.1|175965.1|176097.3|175967.3|176101.2|175971.2|176095.1|175965.1|7
1726707520000|2024-09-19 00:58:40|176100.4|175970.4|176090.1|175960.1|176104.2|175974.2|176085.8|175955.8|9
1726707530000|2024-09-19 00:58:50|176090.5|175960.5|176094.2|175964.2|176094.2|175964.2|176090.5|175960.5|4
1726707540000|2024-09-19 00:59:00|176095.4|175965.4|176086.2|175956.2|176102.7|175972.7|176086|175956|11
1726707550000|2024-09-19 00:59:10|176089|175959|176075.7|175945.7|176089.1|175959.1|176074|175944|6
1726707560000|2024-09-19 00:59:20|176075.1|175945.1|176077.4|175947.4|176077.4|175947.4|176075.1|175945.1|7
1726707570000|2024-09-19 00:59:30|176078.6|175948.6|176106.7|175976.7|176107.5|175977.5|176078.6|175948.6|9
1726707580000|2024-09-19 00:59:40|176107.9|175977.9|176104.2|175974.2|176107.9|175977.9|176104.2|175974.2|4
1726707590000|2024-09-19 00:59:50|176104.3|175974.3|176122.8|175992.8|176122.8|175992.8|176103.9|175973.9|15
1726707600000|2024-09-19 01:00:00|176122.9|175992.9|176136.1|176006.1|176137.8|176007.8|176122.9|175992.9|16
1726707610000|2024-09-19 01:00:10|176135|176005|176132.6|176002.6|176135|176005|176131.7|176001.7|16
1726707620000|2024-09-19 01:00:20|176132.1|176002.1|176132.9|176002.9|176135.1|176005.1|176132.1|176002.1|14
1726707630000|2024-09-19 01:00:30|176132.4|176002.4|176127.4|175997.4|176132.4|176002.4|176127.4|175997.4|18
1726707640000|2024-09-19 01:00:40|176133.4|176003.4|176128|175998|176133.4|176003.4|176121.2|175991.2|5
1726707650000|2024-09-19 01:00:50|176128.8|175998.8|176130.5|176000.5|176130.9|176000.9|176128.3|175998.3|8
1726707660000|2024-09-19 01:01:00|176131.1|176001.1|176133.4|176003.4|176135.9|176005.9|176131.1|176001.1|9
1726707670000|2024-09-19 01:01:10|176133|176003|176131.9|176001.9|176135.4|176005.4|176130.1|176000.1|17
1726707680000|2024-09-19 01:01:20|176132.2|176002.2|176131.2|176001.2|176135.9|176005.9|176131.2|176001.2|11
1726707690000|2024-09-19 01:01:30|176132.3|176002.3|176137|176007|176138.2|176008.2|176130.5|176000.5|5
1726707700000|2024-09-19 01:01:40|176132.1|176002.1|176139.4|176009.4|176141.4|176011.4|176132.1|176002.1|19
1726707710000|2024-09-19 01:01:50|176135.2|176005.2|176174.1|175968.6|176174.1|176006.4|176122|175968.6|21
1726707720000|2024-09-19 01:02:00|176174.4|175970.6|176172.5|175965.9|176175.5|176005.8|176127.5|175965.9|22
1726707730000|2024-09-19 01:02:10|176166.9|175964.6|176173.8|175970.7|176176.5|176006.8|176133.2|175964.6|16
1726707740000|2024-09-19 01:02:20|176134.1|176004.1|176115.7|175985.7|176174|176006.6|176115.7|175970.7|17
1726707750000|2024-09-19 01:02:30|176115|175985|176104.7|175974.7|176116.9|175986.9|176090.4|175960.4|13
1726707760000|2024-09-19 01:02:40|176105.7|175975.7|176109.3|175979.3|176114.3|175984.3|176105.7|175975.7|14
1726707770000|2024-09-19 01:02:50|176112.2|175982.2|176110.4|175980.4|176113.9|175983.9|176108.3|175978.3|14
1726707780000|2024-09-19 01:03:00|176109.5|175979.5|176106.3|175976.3|176109.9|175979.9|176106.1|175976.1|5
1726707790000|2024-09-19 01:03:10|176104.9|175974.9|176108.3|175978.3|176108.3|175978.3|176104.9|175974.9|2
1726707800000|2024-09-19 01:03:20|176113|175983|176117.2|175987.2|176117.8|175987.8|176113|175983|13
1726707810000|2024-09-19 01:03:30|176117.8|175987.8|176116.5|175986.5|176117.8|175987.8|176109.5|175979.5|5
1726707820000|2024-09-19 01:03:40|176115.5|175985.5|176115|175985|176116.9|175986.9|176113.3|175983.3|6
1726707830000|2024-09-19 01:03:50|176108.7|175978.7|176114.1|175984.1|176115|175985|176108.7|175978.7|4
1726707840000|2024-09-19 01:04:00|176112.4|175982.4|176111.8|175981.8|176119.2|175989.2|176111.8|175981.8|5
1726707850000|2024-09-19 01:04:10|176102.5|175972.5|176107.9|175977.9|176107.9|175977.9|176102.5|175972.5|3
1726707860000|2024-09-19 01:04:20|176108.1|175978.1|176099.5|175969.5|176108.1|175978.1|176098.1|175968.1|5
1726707870000|2024-09-19 01:04:30|176107.5|175977.5|176109.5|175979.5|176145.7|175984.2|176099.7|175943.5|12
1726707880000|2024-09-19 01:04:40|176114.4|175984.4|176079|175949|176114.4|175984.4|176064.9|175934.9|14
1726707890000|2024-09-19 01:04:50|176077.1|175947.1|176084.7|175954.7|176084.7|175954.7|176077.1|175947.1|10
1726707900000|2024-09-19 01:05:00|176088.7|175958.7|176084.1|175954.1|176089|175959|176084.1|175954.1|7
1726707910000|2024-09-19 01:05:10|176073.1|175943.1|176079|175949|176079.1|175949.1|176072.7|175942.7|15
1726707920000|2024-09-19 01:05:20|176079.4|175949.4|176084.1|175954.1|176089.7|175959.7|176079.4|175949.4|10
1726707930000|2024-09-19 01:05:30|176083.4|175953.4|176098|175968|176098|175968|176083.4|175953.4|7
1726707940000|2024-09-19 01:05:40|176085.9|175955.9|176084|175954|176085.9|175955.9|176084|175954|2
1726707950000|2024-09-19 01:05:50|176079.1|175949.1|176096.1|175966.1|176097.4|175967.4|176079.1|175949.1|11
1726707960000|2024-09-19 01:06:00|176095.3|175965.3|176094|175964|176102.8|175972.8|176089.6|175959.6|13
1726707970000|2024-09-19 01:06:10|176094.7|175964.7|176096.9|175966.9|176096.9|175966.9|176094.5|175964.5|5
1726707980000|2024-09-19 01:06:20|176096.8|175966.8|176096.8|175966.8|176096.8|175966.8|176096.8|175966.8|1
1726707990000|2024-09-19 01:06:30|176097.1|175967.1|176093.1|175963.1|176097.1|175967.1|176090.5|175960.5|5
1726708000000|2024-09-19 01:06:40|176094.1|175964.1|176094.1|175964.1|176094.1|175964.1|176094.1|175964.1|1
1726708010000|2024-09-19 01:06:50|176095.6|175965.6|176106.4|175976.4|176106.4|175976.4|176095.6|175965.6|4
1726708020000|2024-09-19 01:07:00|176112.7|175982.7|176098.2|175968.2|176112.7|175982.7|176098.2|175968.2|4
1726708030000|2024-09-19 01:07:10|176099.7|175969.7|176102.2|175972.2|176102.3|175972.3|176099.7|175969.7|4
1726708040000|2024-09-19 01:07:20|176103.5|175973.5|176066.5|175936.5|176103.5|175973.5|176065.8|175935.8|16
1726708050000|2024-09-19 01:07:30|176068.5|175938.5|176071.6|175941.6|176071.6|175941.6|176067.8|175937.8|12
1726708060000|2024-09-19 01:07:40|176071.2|175941.2|176071|175941|176071.4|175941.4|176070.5|175940.5|6
1726708070000|2024-09-19 01:07:50|176069.4|175939.4|176072.5|175942.5|176074.2|175944.2|176069.3|175939.3|10
1726708080000|2024-09-19 01:08:00|176073.4|175943.4|176073.3|175943.3|176073.4|175943.4|176070.3|175940.3|8
1726708090000|2024-09-19 01:08:10|176076.4|175946.4|176074|175944|176078.7|175948.7|176073.4|175943.4|7
1726708100000|2024-09-19 01:08:20|176073.3|175943.3|176071.4|175941.4|176073.3|175943.3|176071.4|175941.4|3
1726708110000|2024-09-19 01:08:30|176071.5|175941.5|176065.5|175935.5|176073.7|175943.7|176065.5|175935.5|9
1726708120000|2024-09-19 01:08:40|176062.9|175932.9|176062.9|175932.9|176066|175936|176062.9|175932.9|3
1726708130000|2024-09-19 01:08:50|176058.3|175928.3|176068.6|175938.6|176070.3|175940.3|176058.3|175928.3|4
1726708140000|2024-09-19 01:09:00|176080.4|175950.4|176082.1|175952.1|176097.8|175967.8|176074.3|175944.3|11
1726708150000|2024-09-19 01:09:10|176078.2|175948.2|176073.6|175943.6|176078.2|175948.2|176073.3|175943.3|4
1726708160000|2024-09-19 01:09:20|176070.5|175940.5|176072|175942|176075.7|175945.7|176070.5|175940.5|5
1726708170000|2024-09-19 01:09:30|176071.4|175941.4|176071.8|175941.8|176074.9|175944.9|176071|175941|8
1726708180000|2024-09-19 01:09:40|176074.9|175944.9|176081.1|175951.1|176081.1|175951.1|176071.8|175941.8|3
1726708190000|2024-09-19 01:09:50|176077|175947|176082.1|175952.1|176088.3|175958.3|176077|175947|3
1726708200000|2024-09-19 01:10:00|176093.1|175963.1|176081|175951|176093.1|175963.1|176081|175951|8
1726708210000|2024-09-19 01:10:10|176080.1|175950.1|176095.9|175965.9|176098.4|175968.4|176072.4|175942.4|6
1726708220000|2024-09-19 01:10:20|176095.7|175965.7|176089.5|175959.5|176095.9|175965.9|176089.5|175959.5|6
1726708230000|2024-09-19 01:10:30|176090.6|175960.6|176098.5|175968.5|176099.9|175969.9|176090.6|175960.6|4
1726708240000|2024-09-19 01:10:40|176098.6|175968.6|176078.6|175948.6|176098.6|175968.6|176078.6|175948.6|7
1726708250000|2024-09-19 01:10:50|176074|175944|176072.1|175942.1|176074|175944|176070.7|175940.7|6
1726708260000|2024-09-19 01:11:00|176070.7|175940.7|176070.7|175940.7|176070.7|175940.7|176070.7|175940.7|1
1726708270000|2024-09-19 01:11:10|176072.1|175942.1|176073.8|175943.8|176077.3|175947.3|176072.1|175942.1|7
1726708280000|2024-09-19 01:11:20|176076.7|175946.7|176077.7|175947.7|176077.7|175947.7|176076.7|175946.7|2
1726708290000|2024-09-19 01:11:30|176080.7|175950.7|176080.4|175950.4|176081.2|175951.2|176076.9|175946.9|4
1726708300000|2024-09-19 01:11:40|176080.7|175950.7|176082.1|175952.1|176082.1|175952.1|176080.7|175950.7|2
1726708310000|2024-09-19 01:11:50|176076.7|175946.7|176097.1|175967.1|176101.7|175971.7|176076.7|175946.7|6
1726708320000|2024-09-19 01:12:00|176097|175967|176112.9|175982.9|176115.8|175985.8|176096.6|175966.6|8
1726708330000|2024-09-19 01:12:10|176111.5|175981.5|176114.6|175984.6|176114.7|175984.7|176111.5|175981.5|6
1726708340000|2024-09-19 01:12:20|176114.8|175984.8|176118.4|175988.4|176118.4|175988.4|176108.8|175978.8|10
1726708350000|2024-09-19 01:12:30|176117.4|175987.4|176124.8|175994.8|176127.9|175997.9|176111.7|175981.7|7
1726708360000|2024-09-19 01:12:40|176123.7|175993.7|176121|175991|176123.7|175993.7|176119.5|175989.5|5
1726708370000|2024-09-19 01:12:50|176120.8|175990.8|176120.7|175990.7|176120.8|175990.8|176120.7|175990.7|2
1726708380000|2024-09-19 01:13:00|176119|175989|176118.3|175988.3|176119.6|175989.6|176117.9|175987.9|8
1726708390000|2024-09-19 01:13:10|176119.5|175989.5|176119.5|175989.5|176119.5|175989.5|176118.5|175988.5|3
1726708400000|2024-09-19 01:13:20|176118.4|175988.4|176117.3|175987.3|176118.4|175988.4|176117.3|175987.3|2
1726708410000|2024-09-19 01:13:30|176128.7|175998.7|176128.8|175998.8|176131.5|176001.5|176128.7|175998.7|7
1726708420000|2024-09-19 01:13:40|176115.2|175985.2|176116.7|175986.7|176116.7|175986.7|176115.2|175985.2|2
1726708430000|2024-09-19 01:13:50|176117.6|175987.6|176117.5|175987.5|176117.6|175987.6|176117.5|175987.5|2
1726708440000|2024-09-19 01:14:00|176117.9|175987.9|176115.7|175985.7|176117.9|175987.9|176115.7|175985.7|4
1726708450000|2024-09-19 01:14:10|176116.8|175986.8|176124.9|175994.9|176124.9|175994.9|176115.6|175985.6|6
1726708460000|2024-09-19 01:14:20|176126.2|175996.2|176111.1|175981.1|176126.2|175996.2|176111.1|175981.1|5
1726708470000|2024-09-19 01:14:30|176120.7|175990.7|176128.3|175998.3|176138.2|176008.2|176114.9|175984.9|13
1726708480000|2024-09-19 01:14:40|176117.5|175987.5|176114.5|175984.5|176117.5|175987.5|176114.4|175984.4|4
1726708490000|2024-09-19 01:14:50|176115.8|175985.8|176116.4|175986.4|176117.7|175987.7|176114.5|175984.5|6
1726708500000|2024-09-19 01:15:00|176116.6|175986.6|176115.7|175985.7|176116.6|175986.6|176113.2|175983.2|4
1726708510000|2024-09-19 01:15:10|176115.8|175985.8|176117.9|175987.9|176117.9|175987.9|176115.8|175985.8|3
1726708520000|2024-09-19 01:15:20|176117.8|175987.8|176010.6|175880.6|176117.8|175987.8|176005.6|175875.6|11
1726708530000|2024-09-19 01:15:30|176009.3|175879.3|176008.7|175878.7|176017.5|175887.5|176008.7|175878.7|6
1726708540000|2024-09-19 01:15:40|176008.9|175878.9|176015.9|175885.9|176015.9|175885.9|175998.9|175868.9|6
1726708550000|2024-09-19 01:15:50|176013.7|175883.7|175999.5|175869.5|176013.7|175883.7|175995.1|175865.1|15
1726708560000|2024-09-19 01:16:00|176000.3|175870.3|176011.4|175881.4|176018.4|175888.4|176000.3|175870.3|9
1726708570000|2024-09-19 01:16:10|176018.4|175888.4|176018.4|175888.4|176018.4|175888.4|176018.4|175888.4|1
1726708580000|2024-09-19 01:16:20|176027.9|175897.9|176027.9|175897.9|176027.9|175897.9|176027.9|175897.9|1
1726708590000|2024-09-19 01:16:30|176027.8|175897.8|176018.4|175888.4|176027.8|175897.8|176018.4|175888.4|2
1726708620000|2024-09-19 01:17:00|176013|175883|176011.8|175881.8|176013|175883|176011.8|175881.8|2
1726708630000|2024-09-19 01:17:10|176012|175882|176011.8|175881.8|176012.2|175882.2|176011.8|175881.8|4
1726708640000|2024-09-19 01:17:20|176011.7|175881.7|176016.7|175886.7|176017|175887|176011.7|175881.7|5
1726708650000|2024-09-19 01:17:30|176016.5|175886.5|176016.5|175886.5|176016.5|175886.5|176016.5|175886.5|1
1726708670000|2024-09-19 01:17:50|176008.3|175878.3|176008.3|175878.3|176008.3|175878.3|176008.3|175878.3|1
1726708680000|2024-09-19 01:18:00|176009.3|175879.3|176009.1|175879.1|176010.2|175880.2|176009.1|175879.1|4
1726708690000|2024-09-19 01:18:10|176008.1|175878.1|175986.4|175856.4|176008.1|175878.1|175986.4|175856.4|3
1726708700000|2024-09-19 01:18:20|175984.6|175854.6|175985|175855|175985|175855|175982.7|175852.7|7
1726708710000|2024-09-19 01:18:30|175984.6|175854.6|175984.7|175854.7|175987.7|175857.7|175984.6|175854.6|11
1726708720000|2024-09-19 01:18:40|175992.8|175862.8|175992.3|175862.3|175993.1|175863.1|175983.6|175853.6|8
1726708730000|2024-09-19 01:18:50|175994.3|175864.3|176017.8|175887.8|176017.9|175887.9|175994.3|175864.3|9
1726708740000|2024-09-19 01:19:00|176017.7|175887.7|176017.6|175887.6|176017.7|175887.7|176017.6|175887.6|2
1726708750000|2024-09-19 01:19:10|176007.1|175877.1|176009.8|175879.8|176010|175880|176007.1|175877.1|5
1726708760000|2024-09-19 01:19:20|176009.7|175879.7|176016|175886|176017.5|175887.5|176009.7|175879.7|3
1726708770000|2024-09-19 01:19:30|176017.9|175887.9|176019.5|175889.5|176019.5|175889.5|176017.9|175887.9|2
1726708780000|2024-09-19 01:19:40|176012.5|175882.5|176010.2|175880.2|176012.5|175882.5|176010.2|175880.2|3
1726708790000|2024-09-19 01:19:50|176010.3|175880.3|176011.2|175881.2|176011.2|175881.2|176010.1|175880.1|6
1726708800000|2024-09-19 01:20:00|176013|175883|176014.1|175884.1|176014.2|175884.2|176012.8|175882.8|6
1726708810000|2024-09-19 01:20:10|176013.1|175883.1|176013.4|175883.4|176013.5|175883.5|176012|175882|4
1726708820000|2024-09-19 01:20:20|176012.7|175882.7|176011.5|175881.5|176012.7|175882.7|176010.9|175880.9|4
1726708830000|2024-09-19 01:20:30|176012.2|175882.2|176015|175885|176015|175885|176012.2|175882.2|7
1726708840000|2024-09-19 01:20:40|176013.6|175883.6|176014.8|175884.8|176014.8|175884.8|176013.6|175883.6|2
1726708850000|2024-09-19 01:20:50|176013.6|175883.6|176014.7|175884.7|176014.7|175884.7|176013.6|175883.6|2
1726708860000|2024-09-19 01:21:00|176018.2|175888.2|176017.7|175887.7|176018.2|175888.2|176012.2|175882.2|3
1726708870000|2024-09-19 01:21:10|176016.4|175886.4|176016.4|175886.4|176016.4|175886.4|176016.4|175886.4|1
1726708880000|2024-09-19 01:21:20|176013.1|175883.1|176013.1|175883.1|176013.1|175883.1|176013.1|175883.1|1
1726708890000|2024-09-19 01:21:30|176011.2|175881.2|176011.2|175881.2|176011.2|175881.2|176011.2|175881.2|1
1726708900000|2024-09-19 01:21:40|176011.1|175881.1|176010.1|175880.1|176011.2|175881.2|176010.1|175880.1|3
1726708910000|2024-09-19 01:21:50|176011.3|175881.3|176011.3|175881.3|176012.4|175882.4|176011.3|175881.3|4
1726708920000|2024-09-19 01:22:00|176017.8|175887.8|176012.3|175882.3|176017.8|175887.8|176012.3|175882.3|4
1726708940000|2024-09-19 01:22:20|176012.2|175882.2|176009.6|175879.6|176012.2|175882.2|176009.6|175879.6|6
1726708950000|2024-09-19 01:22:30|176009.7|175879.7|176014.3|175884.3|176014.3|175884.3|176009.6|175879.6|3
1726708960000|2024-09-19 01:22:40|176016.1|175886.1|176014.8|175884.8|176016.1|175886.1|176014.8|175884.8|3
1726708970000|2024-09-19 01:22:50|176015|175885|176010.8|175880.8|176015|175885|176009.6|175879.6|3
1726708980000|2024-09-19 01:23:00|176011.8|175881.8|176011.9|175881.9|176011.9|175881.9|176011.8|175881.8|4
1726708990000|2024-09-19 01:23:10|176013|175883|176013|175883|176013|175883|176013|175883|1
1726709000000|2024-09-19 01:23:20|176012.9|175882.9|176013|175883|176013|175883|176012.9|175882.9|2
1726709010000|2024-09-19 01:23:30|176018.7|175888.7|176018.7|175888.7|176018.7|175888.7|176018.7|175888.7|1
1726709030000|2024-09-19 01:23:50|176021|175891|176021.1|175891.1|176021.1|175891.1|176021|175891|2
1726709040000|2024-09-19 01:24:00|176022.5|175892.5|176021.2|175891.2|176022.5|175892.5|176021.2|175891.2|3
1726709050000|2024-09-19 01:24:10|176022.4|175892.4|176022.2|175892.2|176022.4|175892.4|176022.2|175892.2|3
1726709060000|2024-09-19 01:24:20|176023.6|175893.6|176021.9|175891.9|176023.6|175893.6|176021.9|175891.9|2
1726709070000|2024-09-19 01:24:30|176035.7|175905.7|176037.9|175907.9|176037.9|175907.9|176035.7|175905.7|2
1726709080000|2024-09-19 01:24:40|176022.1|175892.1|176022.1|175892.1|176022.1|175892.1|176020.7|175890.7|3
1726709090000|2024-09-19 01:24:50|176023.3|175893.3|176023.3|175893.3|176023.3|175893.3|176023.3|175893.3|1
1726709100000|2024-09-19 01:25:00|176022.1|175892.1|176022|175892|176022.1|175892.1|176022|175892|2
1726709110000|2024-09-19 01:25:10|176020.5|175890.5|176013.4|175883.4|176025.2|175895.2|176013.4|175883.4|4
1726709140000|2024-09-19 01:25:40|176014.3|175884.3|176026.4|175896.4|176026.4|175896.4|176014.3|175884.3|2
1726709150000|2024-09-19 01:25:50|176026.5|175896.5|176025|175895|176026.5|175896.5|176025|175895|3
1726709160000|2024-09-19 01:26:00|176027.6|175897.6|176026.4|175896.4|176027.6|175897.6|176026.4|175896.4|2
1726709170000|2024-09-19 01:26:10|176038.3|175908.3|176015.3|175885.3|176039.6|175909.6|176015.3|175885.3|3
1726709180000|2024-09-19 01:26:20|176027.6|175897.6|176025|175895|176034.2|175904.2|176025|175895|7
1726709190000|2024-09-19 01:26:30|176023.9|175893.9|176109.2|175979.2|176122.1|175992.1|176023.9|175893.9|13
1726709200000|2024-09-19 01:26:40|176108.1|175978.1|176100.5|175970.5|176110.7|175980.7|176100.5|175970.5|8
1726709210000|2024-09-19 01:26:50|176101.1|175971.1|176101.7|175971.7|176101.7|175971.7|176101.1|175971.1|2
1726709220000|2024-09-19 01:27:00|176102.4|175972.4|176096.2|175966.2|176102.4|175972.4|176095.1|175965.1|5
1726709230000|2024-09-19 01:27:10|176097.1|175967.1|176096.4|175966.4|176097.1|175967.1|176095.8|175965.8|3
1726709240000|2024-09-19 01:27:20|176098.3|175968.3|176097.6|175967.6|176098.3|175968.3|176096.5|175966.5|3
1726709250000|2024-09-19 01:27:30|176096.6|175966.6|176110.7|175980.7|176110.7|175980.7|176096.3|175966.3|4
1726709260000|2024-09-19 01:27:40|176111|175981|176101.8|175971.8|176111|175981|176101.8|175971.8|2
1726709270000|2024-09-19 01:27:50|176099.7|175969.7|176099.7|175969.7|176099.7|175969.7|176099.7|175969.7|1
1726709280000|2024-09-19 01:28:00|176098.1|175968.1|176103.2|175973.2|176103.2|175973.2|176098.1|175968.1|3
1726709290000|2024-09-19 01:28:10|176098.1|175968.1|176098.1|175968.1|176098.1|175968.1|176098.1|175968.1|1
1726709310000|2024-09-19 01:28:30|176103.4|175973.4|176102.5|175972.5|176103.4|175973.4|176102.5|175972.5|2
1726709320000|2024-09-19 01:28:40|176107.3|175977.3|176104.1|175974.1|176109.5|175979.5|176104.1|175974.1|3
1726709330000|2024-09-19 01:28:50|176103|175973|176103|175973|176103|175973|176103|175973|1
1726709340000|2024-09-19 01:29:00|176106|175976|176120.2|175990.2|176131.9|176001.9|176106|175976|12
1726709350000|2024-09-19 01:29:10|176120.7|175990.7|176124.6|175994.6|176124.9|175994.9|176120.7|175990.7|4
1726709360000|2024-09-19 01:29:20|176130.1|176000.1|176130.7|176000.7|176130.9|176000.9|176130.1|176000.1|4
1726709370000|2024-09-19 01:29:30|176130.1|176000.1|176124.9|175994.9|176130.1|176000.1|176124.4|175994.4|3
1726709380000|2024-09-19 01:29:40|176124.8|175994.8|176131.6|176001.6|176131.6|176001.6|176124.2|175994.2|7
1726709390000|2024-09-19 01:29:50|176130.9|176000.9|176130.2|176000.2|176131.2|176001.2|176122|175992|12
1726709400000|2024-09-19 01:30:00|176129.1|175999.1|176127.7|175997.7|176139.6|176009.6|176126.7|175996.7|18
1726709410000|2024-09-19 01:30:10|176127.2|175997.2|176140|176010|176140|176010|176127.2|175997.2|10
1726709420000|2024-09-19 01:30:20|176138.6|176008.6|176137.1|176007.1|176144.1|176014.1|176137.1|176007.1|12
1726709430000|2024-09-19 01:30:30|176136.7|176006.7|176131.7|176001.7|176136.7|176006.7|176131.7|176001.7|3
1726709440000|2024-09-19 01:30:40|176132.1|176002.1|176134|176004|176137.6|176007.6|176132.1|176002.1|12
1726709450000|2024-09-19 01:30:50|176133.5|176003.5|176139.9|176009.9|176139.9|176009.9|176133.5|176003.5|6
1726709460000|2024-09-19 01:31:00|176139.2|176009.2|176139|176009|176139.2|176009.2|176139|176009|2
1726709470000|2024-09-19 01:31:10|176135.1|176005.1|176132.3|176002.3|176135.8|176005.8|176132.3|176002.3|4
1726709480000|2024-09-19 01:31:20|176129.7|175999.7|176136.1|176006.1|176136.1|176006.1|176128.6|175998.6|7
1726709490000|2024-09-19 01:31:30|176145|176015|176142.9|176012.9|176152.2|176022.2|176142.9|176012.9|6
1726709500000|2024-09-19 01:31:40|176142.5|176012.5|176142.5|176012.5|176142.5|176012.5|176142.5|176012.5|1
1726709510000|2024-09-19 01:31:50|176142.1|176012.1|176136.6|176006.6|176142.1|176012.1|176135.7|176005.7|11
1726709520000|2024-09-19 01:32:00|176141.2|176011.2|176136.7|176006.7|176144.4|176014.4|176136.7|176006.7|4
1726709530000|2024-09-19 01:32:10|176141.4|176011.4|176138.5|176008.5|176141.4|176011.4|176133.4|176003.4|6
1726709540000|2024-09-19 01:32:20|176141.6|176011.6|176137.5|176007.5|176141.6|176011.6|176137.5|176007.5|2
1726709550000|2024-09-19 01:32:30|176138.4|176008.4|176138.4|176008.4|176138.4|176008.4|176138.4|176008.4|1
1726709560000|2024-09-19 01:32:40|176138.8|176008.8|176138.1|176008.1|176139.8|176009.8|176138.1|176008.1|3
1726709570000|2024-09-19 01:32:50|176138.8|176008.8|176144.8|176014.8|176146.7|176016.7|176138.8|176008.8|4
1726709580000|2024-09-19 01:33:00|176175.7|176045.7|176178.1|176048.1|176178.7|176048.7|176169.7|176039.7|10
1726709590000|2024-09-19 01:33:10|176184.4|176054.4|176201.3|176071.3|176201.3|176071.3|176183.9|176053.9|8
1726709600000|2024-09-19 01:33:20|176204.8|176074.8|176204.8|176074.8|176204.8|176074.8|176201.3|176071.3|4
1726709610000|2024-09-19 01:33:30|176201.3|176071.3|176213.8|176083.8|176238.4|176108.4|176201.3|176071.3|8
1726709620000|2024-09-19 01:33:40|176216.2|176086.2|176212.3|176082.3|176216.2|176086.2|176207.4|176077.4|9
1726709630000|2024-09-19 01:33:50|176207.4|176077.4|176212.1|176082.1|176212.4|176082.4|176207.4|176077.4|5
1726709640000|2024-09-19 01:34:00|176216|176086|176214.6|176084.6|176217.2|176087.2|176211.7|176081.7|11
1726709650000|2024-09-19 01:34:10|176259.7|176129.7|176256.7|176126.7|176264.3|176134.3|176254.7|176124.7|17
1726709660000|2024-09-19 01:34:20|176256.4|176126.4|176253.8|176123.8|176263.5|176133.5|176253.8|176123.8|17
1726709670000|2024-09-19 01:34:30|176263.4|176133.4|176252.8|176122.8|176263.6|176133.6|176252.8|176122.8|11
1726709680000|2024-09-19 01:34:40|176252.4|176122.4|176254.2|176124.2|176261.4|176131.4|176252.4|176122.4|6
1726709690000|2024-09-19 01:34:50|176262.4|176132.4|176216.6|176086.6|176262.4|176132.4|176216|176086|18
1726709700000|2024-09-19 01:35:00|176216.4|176086.4|176215.4|176085.4|176217.1|176087.1|176215.2|176085.2|10
1726709710000|2024-09-19 01:35:10|176215.9|176085.9|176215.3|176085.3|176215.9|176085.9|176215.3|176085.3|4
1726709720000|2024-09-19 01:35:20|176215.1|176085.1|176218.5|176088.5|176218.5|176088.5|176214.4|176084.4|8
1726709730000|2024-09-19 01:35:30|176217.7|176087.7|176214.1|176084.1|176218.2|176088.2|176212.9|176082.9|13
1726709740000|2024-09-19 01:35:40|176214.3|176084.3|176215.5|176085.5|176215.5|176085.5|176214.1|176084.1|8
1726709750000|2024-09-19 01:35:50|176214.9|176084.9|176214|176084|176215.7|176085.7|176213.9|176083.9|10
1726709760000|2024-09-19 01:36:00|176213.3|176083.3|176216|176086|176216.5|176086.5|176213.3|176083.3|10
1726709770000|2024-09-19 01:36:10|176215.1|176085.1|176219.4|176089.4|176219.4|176089.4|176215.1|176085.1|13
1726709780000|2024-09-19 01:36:20|176218.7|176088.7|176223.6|176093.6|176224.4|176094.4|176218.7|176088.7|8
1726709790000|2024-09-19 01:36:30|176223|176093|176222.3|176092.3|176223.3|176093.3|176222|176092|6
1726709800000|2024-09-19 01:36:40|176221.2|176091.2|176216.4|176086.4|176221.2|176091.2|176215.8|176085.8|6
1726709810000|2024-09-19 01:36:50|176216.1|176086.1|176216.2|176086.2|176217.1|176087.1|176214.9|176084.9|6
1726709820000|2024-09-19 01:37:00|176215.6|176085.6|176194.4|176064.4|176215.6|176085.6|176194.1|176064.1|7
1726709830000|2024-09-19 01:37:10|176198.4|176068.4|176194.5|176064.5|176199.6|176069.6|176194.5|176064.5|4
1726709840000|2024-09-19 01:37:20|176198.2|176068.2|176204.8|176074.8|176204.8|176074.8|176198.2|176068.2|2
1726709850000|2024-09-19 01:37:30|176204.7|176074.7|176194.5|176064.5|176204.7|176074.7|176194.5|176064.5|3
1726709860000|2024-09-19 01:37:40|176192.4|176062.4|176142.9|176012.9|176192.4|176062.4|176131.5|176001.5|10
1726709870000|2024-09-19 01:37:50|176148.4|176018.4|176165.7|176035.7|176165.7|176035.7|176148.4|176018.4|4
1726709880000|2024-09-19 01:38:00|176166.9|176036.9|176211.2|176081.2|176217.6|176087.6|176166.9|176036.9|12
1726709890000|2024-09-19 01:38:10|176216.1|176086.1|176218.1|176088.1|176219|176089|176211.8|176081.8|15
1726709900000|2024-09-19 01:38:20|176220|176090|176219.3|176089.3|176220|176090|176213.3|176083.3|6
1726709910000|2024-09-19 01:38:30|176220.5|176090.5|176216.3|176086.3|176221.5|176091.5|176215.9|176085.9|10
1726709920000|2024-09-19 01:38:40|176216.6|176086.6|176216.8|176086.8|176224.6|176094.6|176211.5|176081.5|16
1726709930000|2024-09-19 01:38:50|176215.4|176085.4|176223.3|176093.3|176223.3|176093.3|176215.4|176085.4|7
1726709940000|2024-09-19 01:39:00|176222.3|176092.3|176214.8|176084.8|176222.3|176092.3|176209.7|176079.7|5
1726709950000|2024-09-19 01:39:10|176223.4|176093.4|176222|176092|176223.4|176093.4|176212.1|176082.1|9
1726709960000|2024-09-19 01:39:20|176221.9|176091.9|176217.5|176087.5|176223.2|176093.2|176216.6|176086.6|7
1726709970000|2024-09-19 01:39:30|176217.7|176087.7|176210.2|176080.2|176217.7|176087.7|176205.8|176075.8|8
1726709980000|2024-09-19 01:39:40|176217.2|176087.2|176222.2|176092.2|176222.2|176092.2|176217.2|176087.2|3
1726709990000|2024-09-19 01:39:50|176221.8|176091.8|176217.1|176087.1|176224.5|176094.5|176213|176083|10
1726710000000|2024-09-19 01:40:00|176217.2|176087.2|176217.1|176087.1|176228.5|176098.5|176216.7|176086.7|16
1726710010000|2024-09-19 01:40:10|176227.4|176097.4|176230.4|176100.4|176237.5|176107.5|176227|176097|20
1726710020000|2024-09-19 01:40:20|176229.7|176099.7|176231.8|176101.8|176231.8|176101.8|176228.8|176098.8|8
1726710030000|2024-09-19 01:40:30|176230.1|176100.1|176231.5|176101.5|176232.5|176102.5|176229.6|176099.6|11
1726710040000|2024-09-19 01:40:40|176232.5|176102.5|176248.1|176118.1|176248.3|176118.3|176228.9|176098.9|16
1726710050000|2024-09-19 01:40:50|176243.1|176113.1|176248.2|176118.2|176250.8|176120.8|176243|176113|14
1726710060000|2024-09-19 01:41:00|176227.1|176097.1|176227.6|176097.6|176235|176105|176227.1|176097.1|11
1726710070000|2024-09-19 01:41:10|176231.8|176101.8|176227.5|176097.5|176231.8|176101.8|176227.3|176097.3|3
1726710080000|2024-09-19 01:41:20|176228.3|176098.3|176221.4|176091.4|176228.3|176098.3|176219.7|176089.7|10
1726710090000|2024-09-19 01:41:30|176227.3|176097.3|176226.7|176096.7|176227.4|176097.4|176221.2|176091.2|7
1726710100000|2024-09-19 01:41:40|176220.3|176090.3|176220.7|176090.7|176220.7|176090.7|176220.3|176090.3|2
1726710110000|2024-09-19 01:41:50|176220.8|176090.8|176226.5|176096.5|176226.5|176096.5|176220.8|176090.8|4
1726710120000|2024-09-19 01:42:00|176226.6|176096.6|176226.6|176096.6|176226.6|176096.6|176226.6|176096.6|1
1726710130000|2024-09-19 01:42:10|176226.5|176096.5|176222|176092|176226.5|176096.5|176222|176092|2
1726710140000|2024-09-19 01:42:20|176222.1|176092.1|176281.9|176151.9|176281.9|176151.9|176222.1|176092.1|13
1726710150000|2024-09-19 01:42:30|176281.5|176151.5|176281.5|176151.5|176281.5|176151.5|176281.1|176151.1|6
1726710160000|2024-09-19 01:42:40|176281.2|176151.2|176282.1|176152.1|176282.1|176152.1|176280.7|176150.7|13
1726710170000|2024-09-19 01:42:50|176281.6|176151.6|176283.7|176153.7|176285.4|176155.4|176281.1|176151.1|9
1726710180000|2024-09-19 01:43:00|176283.1|176153.1|176284.8|176154.8|176292.9|176162.9|176274.5|176144.5|16
1726710190000|2024-09-19 01:43:10|176290.4|176160.4|176291.5|176161.5|176292.6|176162.6|176273.7|176143.7|9
1726710200000|2024-09-19 01:43:20|176291.7|176161.7|176291.3|176161.3|176292.6|176162.6|176285.3|176155.3|19
1726710210000|2024-09-19 01:43:30|176292.5|176162.5|176294.9|176164.9|176294.9|176164.9|176286.4|176156.4|10
1726710220000|2024-09-19 01:43:40|176293.9|176163.9|176293.3|176163.3|176293.9|176163.9|176291.3|176161.3|9
1726710230000|2024-09-19 01:43:50|176294.1|176164.1|176299.6|176169.6|176299.6|176169.6|176292.1|176162.1|12
1726710240000|2024-09-19 01:44:00|176301.2|176171.2|176331.2|176201.2|176331.2|176201.2|176299.7|176169.7|9
1726710250000|2024-09-19 01:44:10|176331.1|176201.1|176329|176199|176334.3|176204.3|176329|176199|4
1726710260000|2024-09-19 01:44:20|176332.3|176202.3|176332.3|176202.3|176332.3|176202.3|176332.3|176202.3|1
1726710270000|2024-09-19 01:44:30|176328.8|176198.8|176328.7|176198.7|176333|176203|176328.5|176198.5|9
1726710280000|2024-09-19 01:44:40|176328.6|176198.6|176328.6|176198.6|176328.6|176198.6|176328.6|176198.6|1
1726710290000|2024-09-19 01:44:50|176330.3|176200.3|176334.4|176204.4|176334.4|176204.4|176330.3|176200.3|3
1726710300000|2024-09-19 01:45:00|176332.8|176202.8|176332.8|176202.8|176334.4|176204.4|176332.8|176202.8|3
1726710310000|2024-09-19 01:45:10|176332.2|176202.2|176332.2|176202.2|176332.2|176202.2|176332.2|176202.2|1
1726710320000|2024-09-19 01:45:20|176332.5|176202.5|176328.8|176198.8|176332.9|176202.9|176328.8|176198.8|3
1726710330000|2024-09-19 01:45:30|176330.1|176200.1|176329.8|176199.8|176330.1|176200.1|176329.1|176199.1|3
1726710340000|2024-09-19 01:45:40|176329.2|176199.2|176327.1|176197.1|176329.2|176199.2|176327.1|176197.1|3
1726710350000|2024-09-19 01:45:50|176327.5|176197.5|176326.7|176196.7|176327.5|176197.5|176326.3|176196.3|5
1726710360000|2024-09-19 01:46:00|176327.5|176197.5|176324.5|176194.5|176329.1|176199.1|176321.8|176191.8|9
1726710370000|2024-09-19 01:46:10|176325.1|176195.1|176324.8|176194.8|176325.1|176195.1|176324.8|176194.8|2
1726710380000|2024-09-19 01:46:20|176325.5|176195.5|176325.5|176195.5|176325.5|176195.5|176325.5|176195.5|1
1726710390000|2024-09-19 01:46:30|176326.1|176196.1|176324.1|176194.1|176326.1|176196.1|176323.3|176193.3|4
1726710400000|2024-09-19 01:46:40|176322.6|176192.6|176321.3|176191.3|176323.9|176193.9|176320.4|176190.4|9
1726710410000|2024-09-19 01:46:50|176322.4|176192.4|176323.3|176193.3|176325.2|176195.2|176313.8|176183.8|8
1726710420000|2024-09-19 01:47:00|176322.2|176192.2|176317.9|176187.9|176322.2|176192.2|176317.9|176187.9|3
1726710430000|2024-09-19 01:47:10|176315.8|176185.8|176214.3|176084.3|176315.8|176185.8|176131|176001|20
1726710440000|2024-09-19 01:47:20|176208.8|176078.8|176210.3|176080.3|176218.1|176088.1|176205.2|176075.2|21
1726710450000|2024-09-19 01:47:30|176209.5|176079.5|176214.2|176084.2|176215.8|176085.8|176208.8|176078.8|18
1726710460000|2024-09-19 01:47:40|176208.7|176078.7|176211.8|176081.8|176217.3|176087.3|176208.7|176078.7|10
1726710470000|2024-09-19 01:47:50|176211.4|176081.4|176220.8|176090.8|176220.8|176090.8|176211.3|176081.3|9
1726710480000|2024-09-19 01:48:00|176221.4|176091.4|176208.4|176078.4|176222.2|176092.2|176208.4|176078.4|15
1726710490000|2024-09-19 01:48:10|176210.4|176080.4|176208.5|176078.5|176211.7|176081.7|176208.5|176078.5|7
1726710500000|2024-09-19 01:48:20|176209|176079|176209.8|176079.8|176209.8|176079.8|176208.2|176078.2|9
1726710510000|2024-09-19 01:48:30|176209.5|176079.5|176195.3|176065.3|176209.5|176079.5|176195.3|176065.3|11
1726710520000|2024-09-19 01:48:40|176193.1|176063.1|176193.4|176063.4|176198.4|176068.4|176193.1|176063.1|13
1726710530000|2024-09-19 01:48:50|176197.1|176067.1|176193.1|176063.1|176198.7|176068.7|176192.9|176062.9|17
1726710540000|2024-09-19 01:49:00|176196.9|176066.9|176201.7|176071.7|176202.1|176072.1|176196.9|176066.9|5
1726710560000|2024-09-19 01:49:20|176201.6|176071.6|176202.6|176072.6|176202.6|176072.6|176201.6|176071.6|2
1726710570000|2024-09-19 01:49:30|176198.4|176068.4|176198.4|176068.4|176198.4|176068.4|176198.4|176068.4|1
1726710580000|2024-09-19 01:49:40|176197.3|176067.3|176197.3|176067.3|176197.3|176067.3|176197.3|176067.3|1
1726710590000|2024-09-19 01:49:50|176199.1|176069.1|176202.1|176072.1|176203|176073|176199.1|176069.1|10
1726710600000|2024-09-19 01:50:00|176201.7|176071.7|176202.2|176072.2|176202.6|176072.6|176200.8|176070.8|15
1726710610000|2024-09-19 01:50:10|176201.1|176071.1|176201.6|176071.6|176201.6|176071.6|176201.1|176071.1|4
1726710620000|2024-09-19 01:50:20|176201.1|176071.1|176198.6|176068.6|176201.1|176071.1|176198.6|176068.6|2
1726710630000|2024-09-19 01:50:30|176193.2|176063.2|176179.5|176049.5|176193.2|176063.2|176176.9|176046.9|6
1726710640000|2024-09-19 01:50:40|176183.1|176053.1|176179.2|176049.2|176183.1|176053.1|176176.7|176046.7|9
1726710650000|2024-09-19 01:50:50|176176.7|176046.7|176135.5|176005.5|176176.7|176046.7|176129.7|175999.7|20
1726710660000|2024-09-19 01:51:00|176133.2|176003.2|176132.4|176002.4|176133.2|176003.2|176132.4|176002.4|2
1726710670000|2024-09-19 01:51:10|176132.8|176002.8|176132.8|176002.8|176132.8|176002.8|176132.8|176002.8|1
1726710680000|2024-09-19 01:51:20|176132.6|176002.6|176132.3|176002.3|176132.6|176002.6|176132.3|176002.3|2
1726710690000|2024-09-19 01:51:30|176128.4|175998.4|176128.4|175998.4|176128.4|175998.4|176128.4|175998.4|1
1726710710000|2024-09-19 01:51:50|176128|175998|176128|175998|176128|175998|176128|175998|1
1726710720000|2024-09-19 01:52:00|176134.6|176004.6|176130.2|176000.2|176134.6|176004.6|176130.2|176000.2|2
1726710730000|2024-09-19 01:52:10|176130.5|176000.5|176135.8|176005.8|176135.8|176005.8|176127.4|175997.4|4
1726710740000|2024-09-19 01:52:20|176132.8|176002.8|176132.8|176002.8|176135.8|176005.8|176132.8|176002.8|5
1726710750000|2024-09-19 01:52:30|176131.7|176001.7|176135.5|176005.5|176135.5|176005.5|176131.7|176001.7|2
1726710760000|2024-09-19 01:52:40|176134.9|176004.9|176130.9|176000.9|176136.1|176006.1|176130.9|176000.9|8
1726710770000|2024-09-19 01:52:50|176135.7|176005.7|176135.3|176005.3|176136.2|176006.2|176130.4|176000.4|11
1726710780000|2024-09-19 01:53:00|176134.6|176004.6|176134.1|176004.1|176134.6|176004.6|176134.1|176004.1|2
1726710790000|2024-09-19 01:53:10|176134.6|176004.6|176134.1|176004.1|176134.6|176004.6|176134.1|176004.1|2
1726710810000|2024-09-19 01:53:30|176126.5|175996.5|176134.6|176004.6|176134.6|176004.6|176126.5|175996.5|5
1726710820000|2024-09-19 01:53:40|176128.6|175998.6|176128.6|175998.6|176128.6|175998.6|176128.6|175998.6|1
1726710850000|2024-09-19 01:54:10|176125.8|175995.8|176125.8|175995.8|176125.8|175995.8|176125.8|175995.8|1
1726710860000|2024-09-19 01:54:20|176133.6|176003.6|176133.6|176003.6|176133.6|176003.6|176133.6|176003.6|1
1726710870000|2024-09-19 01:54:30|176132.7|176002.7|176132.7|176002.7|176132.7|176002.7|176132.7|176002.7|1
1726710890000|2024-09-19 01:54:50|176120.3|175990.3|176120.3|175990.3|176120.3|175990.3|176120.3|175990.3|1
1726710900000|2024-09-19 01:55:00|176120.8|175990.8|176131.8|176001.8|176132.3|176002.3|176120.8|175990.8|5
1726710910000|2024-09-19 01:55:10|176132.2|176002.2|176132.2|176002.2|176132.2|176002.2|176132.2|176002.2|1
1726710920000|2024-09-19 01:55:20|176132.9|176002.9|176132.9|176002.9|176132.9|176002.9|176132.9|176002.9|1
1726710930000|2024-09-19 01:55:30|176132.4|176002.4|176121.8|175991.8|176132.4|176002.4|176121.8|175991.8|4
1726710940000|2024-09-19 01:55:40|176122.8|175992.8|176122.8|175992.8|176122.8|175992.8|176122.8|175992.8|1
1726710950000|2024-09-19 01:55:50|176123.4|175993.4|176122.9|175992.9|176123.4|175993.4|176122.9|175992.9|2
1726710960000|2024-09-19 01:56:00|176121.6|175991.6|176131.5|176001.5|176131.5|176001.5|176121.6|175991.6|2
1726710970000|2024-09-19 01:56:10|176126.2|175996.2|176130.2|176000.2|176133.7|176003.7|176126.1|175996.1|6
1726710980000|2024-09-19 01:56:20|176134.5|176004.5|176135.2|176005.2|176135.4|176005.4|176130.4|176000.4|5
1726710990000|2024-09-19 01:56:30|176130.3|176000.3|176135.2|176005.2|176135.2|176005.2|176130|176000|6
1726711000000|2024-09-19 01:56:40|176130.4|176000.4|176129|175999|176134.4|176004.4|176129|175999|7
1726711010000|2024-09-19 01:56:50|176133.7|176003.7|176133.4|176003.4|176133.7|176003.7|176128.6|175998.6|3
1726711020000|2024-09-19 01:57:00|176127.5|175997.5|176131.1|176001.1|176136.4|176006.4|176127.5|175997.5|5
1726711030000|2024-09-19 01:57:10|176131|176001|176131|176001|176131|176001|176131|176001|1
1726711050000|2024-09-19 01:57:30|176133|176003|176119.8|175989.8|176133|176003|176119.8|175989.8|12
1726711060000|2024-09-19 01:57:40|176122.2|175992.2|176126.3|175996.3|176126.3|175996.3|176118.9|175988.9|3
1726711070000|2024-09-19 01:57:50|176123.8|175993.8|176128.2|175998.2|176128.2|175998.2|176118.9|175988.9|6
1726711080000|2024-09-19 01:58:00|176128.6|175998.6|176125|175995|176128.6|175998.6|176112.3|175982.3|20
1726711090000|2024-09-19 01:58:10|176119.8|175989.8|176118|175988|176121.4|175991.4|176115.4|175985.4|11
1726711100000|2024-09-19 01:58:20|176116.6|175986.6|176114|175984|176119.8|175989.8|176113.7|175983.7|9
1726711110000|2024-09-19 01:58:30|176114.1|175984.1|176122.4|175992.4|176124.9|175994.9|176112.4|175982.4|14
1726711120000|2024-09-19 01:58:40|176124.9|175994.9|176125.1|175995.1|176125.5|175995.5|176124.9|175994.9|3
1726711130000|2024-09-19 01:58:50|176122.6|175992.6|176119.8|175989.8|176125.1|175995.1|176119.4|175989.4|9
1726711140000|2024-09-19 01:59:00|176122.2|175992.2|176122.9|175992.9|176122.9|175992.9|176119.2|175989.2|5
1726711150000|2024-09-19 01:59:10|176127.5|175997.5|176120.6|175990.6|176127.5|175997.5|176117.4|175987.4|11
1726711160000|2024-09-19 01:59:20|176119.6|175989.6|176124.4|175994.4|176124.4|175994.4|176119.6|175989.6|5
1726711170000|2024-09-19 01:59:30|176124.6|175994.6|176126.8|175996.8|176127.1|175997.1|176124.6|175994.6|3
1726711180000|2024-09-19 01:59:40|176126|175996|176126.2|175996.2|176126.2|175996.2|176126|175996|2
1726711190000|2024-09-19 01:59:50|176124.7|175994.7|176125.2|175995.2|176125.2|175995.2|176115.2|175985.2|6
1726711200000|2024-09-19 02:00:00|176120.4|175990.4|176116.1|175986.1|176121.1|175991.1|176112.8|175982.8|9
1726711210000|2024-09-19 02:00:10|176119|175989|176117|175987|176119|175989|176113.1|175983.1|7
1726711220000|2024-09-19 02:00:20|176114.1|175984.1|176052|175922|176114.1|175984.1|176031.2|175901.2|22
1726711230000|2024-09-19 02:00:30|176045.6|175915.6|176031.3|175901.3|176051.6|175921.6|176031.3|175901.3|13
1726711240000|2024-09-19 02:00:40|176028.5|175898.5|176047.8|175917.8|176047.8|175917.8|176026|175896|11
1726711250000|2024-09-19 02:00:50|176042.2|175912.2|176048.8|175918.8|176048.8|175918.8|176042|175912|10
1726711270000|2024-09-19 02:01:10|176048.5|175918.5|176048.5|175918.5|176048.5|175918.5|176048.5|175918.5|1
1726711280000|2024-09-19 02:01:20|176053.5|175923.5|176036.8|175906.8|176053.5|175923.5|176034.2|175904.2|13
1726711290000|2024-09-19 02:01:30|176041.5|175911.5|176029.9|175899.9|176041.5|175911.5|176029.6|175899.6|21
1726711300000|2024-09-19 02:01:40|176032|175902|175988.6|175858.6|176040|175910|175982|175852|14
1726711310000|2024-09-19 02:01:50|175984.9|175854.9|175982.9|175852.9|175990.3|175860.3|175982.9|175852.9|17
1726711320000|2024-09-19 02:02:00|175987.9|175857.9|175981.3|175851.3|175987.9|175857.9|175977.5|175847.5|26
1726711330000|2024-09-19 02:02:10|175975.9|175845.9|175980.1|175850.1|175980.4|175850.4|175974.8|175844.8|5
1726711340000|2024-09-19 02:02:20|175980.5|175850.5|175983.5|175853.5|175991.5|175861.5|175979.9|175849.9|16
1726711350000|2024-09-19 02:02:30|175984.3|175854.3|175983.9|175853.9|175986.7|175856.7|175978.9|175848.9|10
1726711360000|2024-09-19 02:02:40|175987.1|175857.1|175987.4|175857.4|175987.7|175857.7|175980.1|175850.1|8
1726711370000|2024-09-19 02:02:50|175987.2|175857.2|175984.6|175854.6|175988.2|175858.2|175979.8|175849.8|11
1726711380000|2024-09-19 02:03:00|175988.1|175858.1|175989.8|175859.8|175989.8|175859.8|175982.6|175852.6|17
1726711390000|2024-09-19 02:03:10|175989.5|175859.5|175984.3|175854.3|175990.4|175860.4|175980|175850|10
1726711400000|2024-09-19 02:03:20|175985.1|175855.1|175985.3|175855.3|175987.6|175857.6|175976|175846|21
1726711410000|2024-09-19 02:03:30|175982.1|175852.1|175972.9|175842.9|175987.9|175857.9|175972.9|175842.9|15
1726711420000|2024-09-19 02:03:40|175967.9|175837.9|175966.7|175836.7|175973.6|175843.6|175966.4|175836.4|9
1726711430000|2024-09-19 02:03:50|175967.3|175837.3|175967.3|175837.3|175967.5|175837.5|175966.6|175836.6|6
1726711440000|2024-09-19 02:04:00|175966.9|175836.9|175965.2|175835.2|175971.6|175841.6|175958.2|175828.2|10
1726711450000|2024-09-19 02:04:10|175967|175837|175969.2|175839.2|175969.4|175839.4|175959.7|175829.7|11
1726711460000|2024-09-19 02:04:20|175968.9|175838.9|175963.4|175833.4|175969.1|175839.1|175963|175833|11
1726711470000|2024-09-19 02:04:30|175968.3|175838.3|175964.1|175834.1|175970|175840|175963.7|175833.7|13
1726711480000|2024-09-19 02:04:40|175969.6|175839.6|175913.1|175783.1|175969.6|175839.6|175912.3|175782.3|9
1726711490000|2024-09-19 02:04:50|175913.4|175783.4|175909.2|175779.2|175913.4|175783.4|175909.2|175779.2|7
1726711500000|2024-09-19 02:05:00|175908.6|175778.6|175910.3|175780.3|175913.1|175783.1|175908.6|175778.6|10
1726711510000|2024-09-19 02:05:10|175907.2|175777.2|175906.9|175776.9|175907.2|175777.2|175905.4|175775.4|6
1726711520000|2024-09-19 02:05:20|175907|175777|175905.6|175775.6|175907.5|175777.5|175904.8|175774.8|6
1726711530000|2024-09-19 02:05:30|175905.9|175775.9|175913.3|175783.3|175913.3|175783.3|175905.9|175775.9|5
1726711540000|2024-09-19 02:05:40|175913.1|175783.1|175913.6|175783.6|175913.8|175783.8|175913.1|175783.1|8
1726711550000|2024-09-19 02:05:50|175916.4|175786.4|175980.8|175850.8|175980.8|175850.8|175913.9|175783.9|8
1726711560000|2024-09-19 02:06:00|175981.3|175851.3|175981.3|175851.3|175981.3|175851.3|175981.3|175851.3|1
1726711570000|2024-09-19 02:06:10|175973.1|175843.1|175977.7|175847.7|175977.7|175847.7|175973.1|175843.1|2
1726711580000|2024-09-19 02:06:20|175973.9|175843.9|175973.6|175843.6|175973.9|175843.9|175972.6|175842.6|4
1726711590000|2024-09-19 02:06:30|175973.2|175843.2|175974.3|175844.3|175974.3|175844.3|175973.2|175843.2|3
1726711600000|2024-09-19 02:06:40|175973.8|175843.8|175965.5|175835.5|175973.8|175843.8|175965.5|175835.5|4
1726711610000|2024-09-19 02:06:50|175965.6|175835.6|175965.6|175835.6|175965.6|175835.6|175965.6|175835.6|1
1726711620000|2024-09-19 02:07:00|175965.9|175835.9|175970.8|175840.8|175970.8|175840.8|175964.8|175834.8|9
1726711630000|2024-09-19 02:07:10|175965.9|175835.9|175965.9|175835.9|175965.9|175835.9|175965.9|175835.9|1
1726711640000|2024-09-19 02:07:20|175961.8|175831.8|175961.8|175831.8|175961.8|175831.8|175961.8|175831.8|1
1726711650000|2024-09-19 02:07:30|175962|175832|175909.5|175779.5|175962|175832|175908|175778|9
1726711670000|2024-09-19 02:07:50|175909|175779|175909|175779|175909|175779|175909|175779|1
1726711680000|2024-09-19 02:08:00|175903.3|175773.3|175908.1|175778.1|175908.2|175778.2|175903.1|175773.1|9
1726711700000|2024-09-19 02:08:20|175908.9|175778.9|175907|175777|175908.9|175778.9|175907|175777|6
1726711710000|2024-09-19 02:08:30|175901.3|175771.3|175909.4|175779.4|175909.4|175779.4|175901.3|175771.3|6
1726711720000|2024-09-19 02:08:40|175908.6|175778.6|175909.4|175779.4|175909.4|175779.4|175904.5|175774.5|5
1726711730000|2024-09-19 02:08:50|175904.8|175774.8|175904|175774|175908.5|175778.5|175899.5|175769.5|18
1726711740000|2024-09-19 02:09:00|175903.5|175773.5|175899.9|175769.9|175904.8|175774.8|175895.6|175765.6|15
1726711750000|2024-09-19 02:09:10|175886.9|175756.9|175901.3|175771.3|175901.3|175771.3|175886.9|175756.9|11
1726711760000|2024-09-19 02:09:20|175901.6|175771.6|175901.9|175771.9|175901.9|175771.9|175901.2|175771.2|4
1726711770000|2024-09-19 02:09:30|175897.7|175767.7|175897.7|175767.7|175900|175770|175896|175766|8
1726711780000|2024-09-19 02:09:40|175897.8|175767.8|175902.6|175772.6|175902.6|175772.6|175897.8|175767.8|5
1726711790000|2024-09-19 02:09:50|175903.4|175773.4|175903.4|175773.4|175903.4|175773.4|175903.4|175773.4|1
1726711800000|2024-09-19 02:10:00|175902.6|175772.6|175906.7|175776.7|175907.6|175777.6|175902.6|175772.6|7
1726711810000|2024-09-19 02:10:10|175906.2|175776.2|175901.8|175771.8|175906.2|175776.2|175901.8|175771.8|2
1726711820000|2024-09-19 02:10:20|175903.6|175773.6|175908.4|175778.4|175908.4|175778.4|175903.6|175773.6|3
1726711830000|2024-09-19 02:10:30|175908|175778|175908|175778|175908|175778|175908|175778|1
1726711850000|2024-09-19 02:10:50|175908.4|175778.4|175907.4|175777.4|175908.4|175778.4|175902.5|175772.5|4
1726711860000|2024-09-19 02:11:00|175903.6|175773.6|175904.6|175774.6|175904.6|175774.6|175897.8|175767.8|6
1726711870000|2024-09-19 02:11:10|175904.9|175774.9|175901.6|175771.6|175904.9|175774.9|175901.6|175771.6|3
1726711880000|2024-09-19 02:11:20|175897.9|175767.9|175902|175772|175904|175774|175897.9|175767.9|10
1726711890000|2024-09-19 02:11:30|175902.3|175772.3|175825.2|175695.2|175902.3|175772.3|175825.2|175695.2|18
1726711930000|2024-09-19 02:12:10|175792.5|175662.5|175792.5|175662.5|175792.5|175662.5|175792.5|175662.5|1
1726711940000|2024-09-19 02:12:20|175791.6|175661.6|175819.4|175689.4|175826.2|175696.2|175791.6|175661.6|6
1726711970000|2024-09-19 02:12:50|175801.8|175671.8|175801.8|175671.8|175801.8|175671.8|175801.8|175671.8|1
1726712000000|2024-09-19 02:13:20|175818.6|175688.6|175814.8|175684.8|175818.6|175688.6|175814.8|175684.8|2
1726712010000|2024-09-19 02:13:30|175817.3|175687.3|175820.5|175690.5|175820.5|175690.5|175817.3|175687.3|2
1726712020000|2024-09-19 02:13:40|175820.1|175690.1|175820.4|175690.4|175820.9|175690.9|175815.1|175685.1|5
1726712030000|2024-09-19 02:13:50|175819.4|175689.4|175818.9|175688.9|175821.1|175691.1|175815.3|175685.3|4
1726712040000|2024-09-19 02:14:00|175819.7|175689.7|175819.7|175689.7|175819.7|175689.7|175819.7|175689.7|1
1726712060000|2024-09-19 02:14:20|175812.8|175682.8|175818.3|175688.3|175818.3|175688.3|175811.3|175681.3|4
1726712080000|2024-09-19 02:14:40|175818.6|175688.6|175818.6|175688.6|175818.6|175688.6|175818.6|175688.6|1
1726712090000|2024-09-19 02:14:50|175804.6|175674.6|175804.6|175674.6|175804.6|175674.6|175804.6|175674.6|1
1726712110000|2024-09-19 02:15:10|175818.3|175688.3|175816.2|175686.2|175818.3|175688.3|175816.2|175686.2|2
1726712130000|2024-09-19 02:15:30|175818.3|175688.3|175818.3|175688.3|175818.3|175688.3|175818.3|175688.3|1
1726712140000|2024-09-19 02:15:40|175804.6|175674.6|175804.6|175674.6|175804.6|175674.6|175804.6|175674.6|1
1726712150000|2024-09-19 02:15:50|175804.9|175674.9|175805.3|175675.3|175805.3|175675.3|175802|175672|3
1726712160000|2024-09-19 02:16:00|175804.9|175674.9|175804.9|175674.9|175804.9|175674.9|175804.9|175674.9|1
1726712170000|2024-09-19 02:16:10|175821.5|175691.5|175821.5|175691.5|175821.5|175691.5|175821.5|175691.5|1
1726712180000|2024-09-19 02:16:20|175820.5|175690.5|175820.5|175690.5|175820.5|175690.5|175820.5|175690.5|1
1726712190000|2024-09-19 02:16:30|175821.5|175691.5|175821.5|175691.5|175821.5|175691.5|175821.5|175691.5|1
1726712200000|2024-09-19 02:16:40|175806.2|175676.2|175806.2|175676.2|175806.2|175676.2|175806.2|175676.2|1
1726712210000|2024-09-19 02:16:50|175813.4|175683.4|175839.5|175709.5|175840.3|175710.3|175813.4|175683.4|8
1726712220000|2024-09-19 02:17:00|175839.1|175709.1|175840.1|175710.1|175840.2|175710.2|175839.1|175709.1|10
1726712230000|2024-09-19 02:17:10|175839.5|175709.5|175839.5|175709.5|175839.5|175709.5|175839.5|175709.5|1
1726712240000|2024-09-19 02:17:20|175829.2|175699.2|175829.2|175699.2|175829.2|175699.2|175829.2|175699.2|1
1726712250000|2024-09-19 02:17:30|175829|175699|175819.8|175689.8|175829|175699|175814.8|175684.8|6
1726712260000|2024-09-19 02:17:40|175820|175690|175820.3|175690.3|175820.9|175690.9|175814.8|175684.8|9
1726712270000|2024-09-19 02:17:50|175819.5|175689.5|175814.1|175684.1|175819.5|175689.5|175813.8|175683.8|3
1726712280000|2024-09-19 02:18:00|175814.4|175684.4|175808.2|175678.2|175823.2|175693.2|175808.2|175678.2|11
1726712290000|2024-09-19 02:18:10|175808.6|175678.6|175820.3|175690.3|175820.3|175690.3|175808.1|175678.1|17
1726712300000|2024-09-19 02:18:20|175820.1|175690.1|175820.1|175690.1|175820.1|175690.1|175820.1|175690.1|1
1726712310000|2024-09-19 02:18:30|175821.9|175691.9|175820.5|175690.5|175821.9|175691.9|175820.5|175690.5|3
1726712320000|2024-09-19 02:18:40|175820.1|175690.1|175811.6|175681.6|175820.1|175690.1|175809.9|175679.9|8
1726712330000|2024-09-19 02:18:50|175811.9|175681.9|175810.3|175680.3|175811.9|175681.9|175810.3|175680.3|4
1726712340000|2024-09-19 02:19:00|175808.3|175678.3|175809.8|175679.8|175811.2|175681.2|175808.3|175678.3|4
1726712350000|2024-09-19 02:19:10|175800.1|175670.1|175802|175672|175805|175675|175800.1|175670.1|4
1726712360000|2024-09-19 02:19:20|175802.6|175672.6|175807.5|175677.5|175807.5|175677.5|175802.6|175672.6|2
1726712370000|2024-09-19 02:19:30|175810.9|175680.9|175813.1|175683.1|175813.1|175683.1|175810.9|175680.9|2
1726712380000|2024-09-19 02:19:40|175812.6|175682.6|175814.2|175684.2|175814.2|175684.2|175812.6|175682.6|2
1726712390000|2024-09-19 02:19:50|175814.9|175684.9|175820|175690|175821.8|175691.8|175814.9|175684.9|8
1726712400000|2024-09-19 02:20:00|175820.1|175690.1|175820.1|175690.1|175820.1|175690.1|175820.1|175690.1|1
1726712410000|2024-09-19 02:20:10|175818.1|175688.1|175817.4|175687.4|175820.2|175690.2|175817.2|175687.2|8
1726712420000|2024-09-19 02:20:20|175800.8|175670.8|175747.5|175617.5|175811.3|175681.3|175739.5|175609.5|17
1726712430000|2024-09-19 02:20:30|175747.8|175617.8|175746.2|175616.2|175750.1|175620.1|175746.2|175616.2|16
1726712440000|2024-09-19 02:20:40|175747|175617|175733.1|175603.1|175750.3|175620.3|175733.1|175603.1|15
1726712450000|2024-09-19 02:20:50|175733.7|175603.7|175735.4|175605.4|175747.4|175617.4|175732.6|175602.6|23
1726712460000|2024-09-19 02:21:00|175731.3|175601.3|175740.8|175610.8|175743.7|175613.7|175730.4|175600.4|16
1726712470000|2024-09-19 02:21:10|175741.4|175611.4|175749.4|175619.4|175749.4|175619.4|175728.7|175598.7|17
1726712480000|2024-09-19 02:21:20|175749.9|175619.9|175748|175618|175752.3|175622.3|175745.5|175615.5|10
1726712490000|2024-09-19 02:21:30|175747|175617|175747|175617|175747|175617|175747|175617|1
1726712500000|2024-09-19 02:21:40|175746.8|175616.8|175742.3|175612.3|175748.9|175618.9|175729.2|175599.2|17
1726712510000|2024-09-19 02:21:50|175746.7|175616.7|175743.2|175613.2|175753.5|175623.5|175737.7|175607.7|12
1726712520000|2024-09-19 02:22:00|175743.9|175613.9|175582.5|175452.5|175743.9|175613.9|175582.5|175452.5|29
1726712530000|2024-09-19 02:22:10|175580.6|175450.6|175591.9|175461.9|175593.6|175463.6|175580.1|175450.1|15
1726712540000|2024-09-19 02:22:20|175587|175457|175591.2|175461.2|175591.5|175461.5|175585.6|175455.6|16
1726712550000|2024-09-19 02:22:30|175591.5|175461.5|175584.7|175454.7|175595|175465|175577.3|175447.3|28
1726712560000|2024-09-19 02:22:40|175584.2|175454.2|175594.9|175464.9|175599|175469|175577.3|175447.3|18
1726712570000|2024-09-19 02:22:50|175594.1|175464.1|175592|175462|175598.7|175468.7|175590.7|175460.7|13
1726712580000|2024-09-19 02:23:00|175597.5|175467.5|175594.3|175464.3|175597.5|175467.5|175588.2|175458.2|17
1726712590000|2024-09-19 02:23:10|175588.6|175458.6|175591.5|175461.5|175595|175465|175588.6|175458.6|8
1726712600000|2024-09-19 02:23:20|175593.3|175463.3|175593.4|175463.4|175595.1|175465.1|175593.3|175463.3|8
1726712610000|2024-09-19 02:23:30|175595.1|175465.1|175595|175465|175595.1|175465.1|175593.4|175463.4|9
1726712620000|2024-09-19 02:23:40|175593.4|175463.4|175585.9|175455.9|175595.3|175465.3|175581.5|175451.5|14
1726712630000|2024-09-19 02:23:50|175582.6|175452.6|175582.2|175452.2|175589.2|175459.2|175581.9|175451.9|16
1726712640000|2024-09-19 02:24:00|175583|175453|175590.9|175460.9|175594.2|175464.2|175583|175453|11
1726712650000|2024-09-19 02:24:10|175587.7|175457.7|175591.1|175461.1|175592.9|175462.9|175586.8|175456.8|12
1726712660000|2024-09-19 02:24:20|175592.3|175462.3|175590.7|175460.7|175593.1|175463.1|175590.7|175460.7|8
1726712670000|2024-09-19 02:24:30|175586.1|175456.1|175591|175461|175591.9|175461.9|175586.1|175456.1|10
1726712680000|2024-09-19 02:24:40|175591.9|175461.9|175584.4|175454.4|175591.9|175461.9|175584|175454|14
1726712690000|2024-09-19 02:24:50|175585.1|175455.1|175584.8|175454.8|175585.6|175455.6|175584.8|175454.8|7
1726712700000|2024-09-19 02:25:00|175585.6|175455.6|175587.6|175457.6|175593.2|175463.2|175584.8|175454.8|13
1726712710000|2024-09-19 02:25:10|175586.6|175456.6|175590.1|175460.1|175590.1|175460.1|175586.3|175456.3|14
1726712720000|2024-09-19 02:25:20|175589|175459|175585.4|175455.4|175590.7|175460.7|175584.8|175454.8|18
1726712730000|2024-09-19 02:25:30|175590.1|175460.1|175596|175466|175596|175466|175587|175457|14
1726712740000|2024-09-19 02:25:40|175595|175465|175593.7|175463.7|175596|175466|175593.3|175463.3|17
1726712750000|2024-09-19 02:25:50|175595.5|175465.5|175599.8|175469.8|175599.9|175469.9|175591.1|175461.1|13
1726712760000|2024-09-19 02:26:00|175598.8|175468.8|175588.8|175458.8|175599.7|175469.7|175588.2|175458.2|12
1726712770000|2024-09-19 02:26:10|175589.5|175459.5|175570.3|175440.3|175590.7|175460.7|175535.2|175405.2|15
1726712780000|2024-09-19 02:26:20|175576.1|175446.1|175570|175440|175576.1|175446.1|175566.5|175436.5|21
1726712790000|2024-09-19 02:26:30|175575.1|175445.1|175584.2|175454.2|175584.2|175454.2|175565.7|175435.7|18
1726712800000|2024-09-19 02:26:40|175580.9|175450.9|175582.4|175452.4|175590.4|175460.4|175573.1|175443.1|13
1726712810000|2024-09-19 02:26:50|175582.7|175452.7|175586.6|175456.6|175604.5|175474.5|175582.7|175452.7|13
1726712820000|2024-09-19 02:27:00|175585.4|175455.4|175586.3|175456.3|175587.9|175457.9|175584.6|175454.6|18
1726712830000|2024-09-19 02:27:10|175587.9|175457.9|175587.3|175457.3|175589.5|175459.5|175585.8|175455.8|18
1726712840000|2024-09-19 02:27:20|175585.9|175455.9|175573.9|175443.9|175589.1|175459.1|175573.9|175443.9|18
1726712850000|2024-09-19 02:27:30|175574.5|175444.5|175576.8|175446.8|175576.8|175446.8|175574.5|175444.5|4
1726712860000|2024-09-19 02:27:40|175577|175447|175579|175449|175585.6|175455.6|175572.6|175442.6|18
1726712870000|2024-09-19 02:27:50|175579.4|175449.4|175578.3|175448.3|175582.8|175452.8|175578.3|175448.3|6
1726712880000|2024-09-19 02:28:00|175579.4|175449.4|175585.8|175455.8|175585.8|175455.8|175579.4|175449.4|2
1726712890000|2024-09-19 02:28:10|175583.4|175453.4|175583.1|175453.1|175587.1|175457.1|175583.1|175453.1|7
1726712900000|2024-09-19 02:28:20|175583.6|175453.6|175586.1|175456.1|175588.8|175458.8|175580.9|175450.9|8
1726712910000|2024-09-19 02:28:30|175591.2|175461.2|175586.1|175456.1|175591.2|175461.2|175586.1|175456.1|2
1726712920000|2024-09-19 02:28:40|175585.3|175455.3|175587.2|175457.2|175589.8|175459.8|175585|175455|8
1726712930000|2024-09-19 02:28:50|175585.9|175455.9|175586.5|175456.5|175587.3|175457.3|175585.9|175455.9|6
1726712940000|2024-09-19 02:29:00|175589.3|175459.3|175589.1|175459.1|175589.9|175459.9|175583.2|175453.2|7
1726712950000|2024-09-19 02:29:10|175589.6|175459.6|175587.2|175457.2|175589.6|175459.6|175581.2|175451.2|8
1726712960000|2024-09-19 02:29:20|175586.2|175456.2|175578.3|175448.3|175587.9|175457.9|175578.3|175448.3|14
1726712970000|2024-09-19 02:29:30|175578|175448|175579.5|175449.5|175586.3|175456.3|175578|175448|10
1726712980000|2024-09-19 02:29:40|175583.2|175453.2|175586.9|175456.9|175589.3|175459.3|175583.2|175453.2|5
1726712990000|2024-09-19 02:29:50|175584.4|175454.4|175576.9|175446.9|175590.2|175460.2|175575.6|175445.6|17
1726713000000|2024-09-19 02:30:00|175582.2|175452.2|175524.5|175394.5|175582.4|175452.4|175517.8|175387.8|12
1726713010000|2024-09-19 02:30:10|175527.8|175397.8|175515.3|175385.3|175527.8|175397.8|175513.1|175383.1|17
1726713020000|2024-09-19 02:30:20|175515.6|175385.6|175509.3|175379.3|175515.6|175385.6|175499.5|175369.5|25
1726713030000|2024-09-19 02:30:30|175509.2|175379.2|175505.4|175375.4|175511.8|175381.8|175505.2|175375.2|18
1726713040000|2024-09-19 02:30:40|175507.8|175377.8|175506.2|175376.2|175512.3|175382.3|175506.2|175376.2|13
1726713050000|2024-09-19 02:30:50|175505.1|175375.1|175512.4|175382.4|175513.1|175383.1|175505|175375|17
1726713060000|2024-09-19 02:31:00|175511.8|175381.8|175513.5|175383.5|175514|175384|175507.9|175377.9|13
1726713070000|2024-09-19 02:31:10|175514.2|175384.2|175514.3|175384.3|175514.3|175384.3|175509.7|175379.7|9
1726713080000|2024-09-19 02:31:20|175517.9|175387.9|175514.8|175384.8|175518.5|175388.5|175514.8|175384.8|3
1726713090000|2024-09-19 02:31:30|175513.9|175383.9|175512|175382|175513.9|175383.9|175510.4|175380.4|7
1726713100000|2024-09-19 02:31:40|175515.1|175385.1|175591.3|175461.3|175605.7|175475.7|175515.1|175385.1|7
1726713110000|2024-09-19 02:31:50|175595.3|175465.3|175594.1|175464.1|175595.3|175465.3|175594.1|175464.1|3
1726713120000|2024-09-19 02:32:00|175590|175460|175589.5|175459.5|175590|175460|175589.4|175459.4|3
1726713130000|2024-09-19 02:32:10|175590.7|175460.7|175593.4|175463.4|175593.4|175463.4|175587.5|175457.5|6
1726713140000|2024-09-19 02:32:20|175596.7|175466.7|175628.4|175498.4|175652|175522|175596.7|175466.7|5
1726713150000|2024-09-19 02:32:30|175625|175495|175597.8|175467.8|175627.6|175497.6|175591.9|175461.9|13
1726713160000|2024-09-19 02:32:40|175597|175467|175591.4|175461.4|175597|175467|175591.4|175461.4|6
1726713170000|2024-09-19 02:32:50|175592.5|175462.5|175596.9|175466.9|175597.1|175467.1|175592|175462|7
1726713180000|2024-09-19 02:33:00|175597.5|175467.5|175593.7|175463.7|175599.5|175469.5|175593.7|175463.7|5
1726713190000|2024-09-19 02:33:10|175594.1|175464.1|175592.5|175462.5|175594.7|175464.7|175592.4|175462.4|6
1726713200000|2024-09-19 02:33:20|175593.8|175463.8|175592.4|175462.4|175594.6|175464.6|175592.4|175462.4|8
1726713210000|2024-09-19 02:33:30|175592.5|175462.5|175595.4|175465.4|175595.4|175465.4|175592.5|175462.5|8
1726713220000|2024-09-19 02:33:40|175594.8|175464.8|175593.8|175463.8|175594.8|175464.8|175593.8|175463.8|3
1726713230000|2024-09-19 02:33:50|175593.9|175463.9|175587|175457|175593.9|175463.9|175587|175457|2
1726713240000|2024-09-19 02:34:00|175587.9|175457.9|175589.9|175459.9|175592|175462|175587.9|175457.9|4
1726713250000|2024-09-19 02:34:10|175591.1|175461.1|175596.7|175466.7|175596.7|175466.7|175589.6|175459.6|13
1726713260000|2024-09-19 02:34:20|175597.5|175467.5|175596.7|175466.7|175598.1|175468.1|175596.7|175466.7|3
1726713270000|2024-09-19 02:34:30|175595.5|175465.5|175597.8|175467.8|175597.8|175467.8|175594.5|175464.5|3
1726713280000|2024-09-19 02:34:40|175594.5|175464.5|175596.3|175466.3|175598.2|175468.2|175593.9|175463.9|8
1726713290000|2024-09-19 02:34:50|175592.4|175462.4|175595.9|175465.9|175596.9|175466.9|175592.4|175462.4|3
1726713300000|2024-09-19 02:35:00|175597.5|175467.5|175600.3|175470.3|175603.4|175473.4|175594.3|175464.3|20
1726713310000|2024-09-19 02:35:10|175596.4|175466.4|175586.3|175456.3|175596.4|175466.4|175585.5|175455.5|11
1726713320000|2024-09-19 02:35:20|175587.8|175457.8|175587.8|175457.8|175587.8|175457.8|175587.8|175457.8|1
1726713330000|2024-09-19 02:35:30|175587|175457|175587.3|175457.3|175588.1|175458.1|175587|175457|3
1726713340000|2024-09-19 02:35:40|175580.6|175450.6|175580.6|175450.6|175580.6|175450.6|175580.6|175450.6|1
1726713350000|2024-09-19 02:35:50|175585.4|175455.4|175585.7|175455.7|175585.7|175455.7|175585.4|175455.4|2
1726713360000|2024-09-19 02:36:00|175589|175459|175589.1|175459.1|175589.1|175459.1|175589|175459|2
1726713370000|2024-09-19 02:36:10|175589.9|175459.9|175591.8|175461.8|175591.8|175461.8|175589.9|175459.9|2
1726713380000|2024-09-19 02:36:20|175591.9|175461.9|175588.8|175458.8|175592.1|175462.1|175588.8|175458.8|6
1726713390000|2024-09-19 02:36:30|175592.1|175462.1|175587.9|175457.9|175592.1|175462.1|175587.9|175457.9|4
1726713400000|2024-09-19 02:36:40|175585.6|175455.6|175585.6|175455.6|175585.6|175455.6|175585.6|175455.6|1
1726713410000|2024-09-19 02:36:50|175590|175460|175583.9|175453.9|175590|175460|175573.4|175443.4|6
1726713420000|2024-09-19 02:37:00|175580.5|175450.5|175580.8|175450.8|175585|175455|175578.4|175448.4|6
1726713430000|2024-09-19 02:37:10|175585.6|175455.6|175588.6|175458.6|175588.6|175458.6|175581.1|175451.1|4
1726713440000|2024-09-19 02:37:20|175590.8|175460.8|175593.2|175463.2|175593.2|175463.2|175590.8|175460.8|3
1726713450000|2024-09-19 02:37:30|175589.4|175459.4|175589.8|175459.8|175591.5|175461.5|175589.4|175459.4|7
1726713460000|2024-09-19 02:37:40|175590.4|175460.4|175589.2|175459.2|175596.7|175466.7|175589.2|175459.2|8
1726713470000|2024-09-19 02:37:50|175587.6|175457.6|175589.8|175459.8|175589.8|175459.8|175587.6|175457.6|2
1726713480000|2024-09-19 02:38:00|175588.9|175458.9|175588.9|175458.9|175588.9|175458.9|175588.9|175458.9|1
1726713490000|2024-09-19 02:38:10|175591.4|175461.4|175550.9|175420.9|175591.4|175461.4|175550.9|175420.9|9
1726713500000|2024-09-19 02:38:20|175552.4|175422.4|175555.7|175425.7|175555.7|175425.7|175552.4|175422.4|2
1726713510000|2024-09-19 02:38:30|175553.4|175423.4|175555.4|175425.4|175555.4|175425.4|175553.1|175423.1|3
1726713520000|2024-09-19 02:38:40|175577.4|175447.4|175583.7|175453.7|175583.7|175453.7|175577.4|175447.4|7
1726713530000|2024-09-19 02:38:50|175582.4|175452.4|175581.9|175451.9|175584.3|175454.3|175578.2|175448.2|11
1726713540000|2024-09-19 02:39:00|175583.9|175453.9|175583.4|175453.4|175585.4|175455.4|175580.7|175450.7|8
1726713550000|2024-09-19 02:39:10|175586.2|175456.2|175584.8|175454.8|175586.2|175456.2|175584.1|175454.1|6
1726713560000|2024-09-19 02:39:20|175585.7|175455.7|175585.7|175455.7|175585.7|175455.7|175585.7|175455.7|1
1726713570000|2024-09-19 02:39:30|175583.5|175453.5|175583.2|175453.2|175583.5|175453.5|175583.2|175453.2|2
1726713580000|2024-09-19 02:39:40|175583.4|175453.4|175584.5|175454.5|175584.5|175454.5|175583.4|175453.4|2
1726713590000|2024-09-19 02:39:50|175574.1|175444.1|175569.7|175439.7|175577.1|175447.1|175569.6|175439.6|10
1726713600000|2024-09-19 02:40:00|175569.3|175439.3|175522.4|175392.4|175569.3|175439.3|175520.1|175390.1|9
1726713610000|2024-09-19 02:40:10|175522.5|175392.5|175522.2|175392.2|175523|175393|175522.2|175392.2|4
1726713620000|2024-09-19 02:40:20|175522.6|175392.6|175521|175391|175527.1|175397.1|175521|175391|7
1726713630000|2024-09-19 02:40:30|175521.5|175391.5|175521.6|175391.6|175522.3|175392.3|175521.5|175391.5|7
1726713640000|2024-09-19 02:40:40|175522.1|175392.1|175521.7|175391.7|175522.2|175392.2|175521.6|175391.6|6
1726713650000|2024-09-19 02:40:50|175534.6|175404.6|175532.9|175402.9|175542.2|175412.2|175532.9|175402.9|7
1726713660000|2024-09-19 02:41:00|175531.1|175401.1|175519.6|175389.6|175531.1|175401.1|175518.3|175388.3|7
1726713670000|2024-09-19 02:41:10|175520.3|175390.3|175520.9|175390.9|175523.5|175393.5|175520.3|175390.3|6
1726713700000|2024-09-19 02:41:40|175519|175389|175524.2|175394.2|175524.2|175394.2|175503.8|175373.8|4
1726713710000|2024-09-19 02:41:50|175518.7|175388.7|175522.7|175392.7|175523.3|175393.3|175518.7|175388.7|4
1726713720000|2024-09-19 02:42:00|175523|175393|175522.5|175392.5|175523|175393|175517.8|175387.8|5
1726713730000|2024-09-19 02:42:10|175523.4|175393.4|175524.5|175394.5|175524.6|175394.6|175523.4|175393.4|4
1726713740000|2024-09-19 02:42:20|175523.9|175393.9|175526|175396|175528.6|175398.6|175510.7|175380.7|10
1726713750000|2024-09-19 02:42:30|175526.3|175396.3|175518.5|175388.5|175526.3|175396.3|175512.4|175382.4|6
1726713760000|2024-09-19 02:42:40|175519.1|175389.1|175516.8|175386.8|175520.4|175390.4|175516.8|175386.8|4
1726713770000|2024-09-19 02:42:50|175517.4|175387.4|175518.5|175388.5|175519.2|175389.2|175516.9|175386.9|8
1726713780000|2024-09-19 02:43:00|175517.8|175387.8|175511|175381|175517.8|175387.8|175511|175381|5
1726713790000|2024-09-19 02:43:10|175510.1|175380.1|175508.9|175378.9|175510.1|175380.1|175508.9|175378.9|3
1726713800000|2024-09-19 02:43:20|175507.8|175377.8|175507.8|175377.8|175507.8|175377.8|175507.8|175377.8|1
1726713810000|2024-09-19 02:43:30|175508.9|175378.9|175504.6|175374.6|175508.9|175378.9|175504|175374|3
1726713820000|2024-09-19 02:43:40|175506.9|175376.9|175506.5|175376.5|175512.8|175382.8|175504.1|175374.1|8
1726713830000|2024-09-19 02:43:50|175507.3|175377.3|175510.2|175380.2|175510.2|175380.2|175507.3|175377.3|3
1726713840000|2024-09-19 02:44:00|175509.7|175379.7|175509.5|175379.5|175510.9|175380.9|175505.1|175375.1|5
1726713850000|2024-09-19 02:44:10|175509.1|175379.1|175510.7|175380.7|175510.7|175380.7|175503.5|175373.5|9
1726713860000|2024-09-19 02:44:20|175509.4|175379.4|175499.3|175369.3|175510.2|175380.2|175499.3|175369.3|7
1726713870000|2024-09-19 02:44:30|175501.3|175371.3|175499.9|175369.9|175501.3|175371.3|175498.4|175368.4|5
1726713900000|2024-09-19 02:45:00|175496.8|175366.8|175498|175368|175498|175368|175496.8|175366.8|2
1726713920000|2024-09-19 02:45:20|175499.1|175369.1|175503.8|175373.8|175504|175374|175499.1|175369.1|3
1726713930000|2024-09-19 02:45:30|175503.5|175373.5|175503.9|175373.9|175503.9|175373.9|175503.5|175373.5|2
1726713940000|2024-09-19 02:45:40|175503.1|175373.1|175504.8|175374.8|175504.8|175374.8|175503.1|175373.1|3
1726713950000|2024-09-19 02:45:50|175504.5|175374.5|175501.2|175371.2|175504.5|175374.5|175500|175370|3
1726713960000|2024-09-19 02:46:00|175502.4|175372.4|175513.7|175383.7|175517.6|175387.6|175502.4|175372.4|9
1726713970000|2024-09-19 02:46:10|175516.5|175386.5|175515.7|175385.7|175516.5|175386.5|175513.5|175383.5|7
1726713980000|2024-09-19 02:46:20|175516.3|175386.3|175515.7|175385.7|175516.3|175386.3|175515.7|175385.7|2
1726713990000|2024-09-19 02:46:30|175514.3|175384.3|175514.3|175384.3|175514.3|175384.3|175514.3|175384.3|1
1726714000000|2024-09-19 02:46:40|175514.1|175384.1|175517.3|175387.3|175517.3|175387.3|175512.8|175382.8|7
1726714010000|2024-09-19 02:46:50|175513.3|175383.3|175513.7|175383.7|175513.7|175383.7|175512.5|175382.5|4
1726714020000|2024-09-19 02:47:00|175518.1|175388.1|175514.6|175384.6|175518.1|175388.1|175514.6|175384.6|3
1726714030000|2024-09-19 02:47:10|175513.8|175383.8|175504.1|175374.1|175513.8|175383.8|175499.1|175369.1|9
1726714040000|2024-09-19 02:47:20|175503.4|175373.4|175501.8|175371.8|175503.4|175373.4|175498.3|175368.3|6
1726714050000|2024-09-19 02:47:30|175498.4|175368.4|175501.9|175371.9|175502.4|175372.4|175498.4|175368.4|6
1726714070000|2024-09-19 02:47:50|175502.4|175372.4|175504.2|175374.2|175504.2|175374.2|175502.4|175372.4|2
1726714080000|2024-09-19 02:48:00|175499.7|175369.7|175501.2|175371.2|175501.7|175371.7|175499.7|175369.7|4
1726714090000|2024-09-19 02:48:10|175501.9|175371.9|175499.8|175369.8|175501.9|175371.9|175499.8|175369.8|3
1726714100000|2024-09-19 02:48:20|175502.6|175372.6|175502.6|175372.6|175502.6|175372.6|175502.6|175372.6|1
1726714110000|2024-09-19 02:48:30|175503.5|175373.5|175505.9|175375.9|175505.9|175375.9|175503.5|175373.5|5
1726714120000|2024-09-19 02:48:40|175506.8|175376.8|175511.3|175381.3|175511.3|175381.3|175506.8|175376.8|3
1726714130000|2024-09-19 02:48:50|175512.4|175382.4|175512.4|175382.4|175512.4|175382.4|175512.4|175382.4|1
1726714140000|2024-09-19 02:49:00|175514.5|175384.5|175510.5|175380.5|175514.5|175384.5|175510.5|175380.5|4
1726714150000|2024-09-19 02:49:10|175511.2|175381.2|175511.2|175381.2|175511.2|175381.2|175511.2|175381.2|1
1726714160000|2024-09-19 02:49:20|175510.7|175380.7|175511.9|175381.9|175511.9|175381.9|175510.7|175380.7|3
1726714170000|2024-09-19 02:49:30|175511.7|175381.7|175508.3|175378.3|175511.7|175381.7|175508.3|175378.3|3
1726714180000|2024-09-19 02:49:40|175507.2|175377.2|175508.7|175378.7|175508.7|175378.7|175507.2|175377.2|3
1726714190000|2024-09-19 02:49:50|175509|175379|175510.1|175380.1|175513.8|175383.8|175509|175379|4
1726714200000|2024-09-19 02:50:00|175509|175379|175507.7|175377.7|175509|175379|175506.6|175376.6|5
1726714210000|2024-09-19 02:50:10|175506.3|175376.3|175506|175376|175508.1|175378.1|175503.4|175373.4|9
1726714220000|2024-09-19 02:50:20|175501.7|175371.7|175504.3|175374.3|175507|175377|175499|175369|14
1726714240000|2024-09-19 02:50:40|175506.8|175376.8|175503.9|175373.9|175506.8|175376.8|175502.8|175372.8|9
1726714250000|2024-09-19 02:50:50|175503.5|175373.5|175506.7|175376.7|175506.7|175376.7|175503.5|175373.5|2
1726714260000|2024-09-19 02:51:00|175505.7|175375.7|175505.7|175375.7|175505.7|175375.7|175505.7|175375.7|1
1726714270000|2024-09-19 02:51:10|175506.2|175376.2|175507|175377|175508|175378|175505.3|175375.3|7
1726714280000|2024-09-19 02:51:20|175507.2|175377.2|175507.2|175377.2|175507.2|175377.2|175507.2|175377.2|1
1726714290000|2024-09-19 02:51:30|175507.9|175377.9|175507.3|175377.3|175507.9|175377.9|175507.3|175377.3|2
1726714300000|2024-09-19 02:51:40|175507|175377|175507.1|175377.1|175507.1|175377.1|175507|175377|2
1726714310000|2024-09-19 02:51:50|175503.1|175373.1|175502.8|175372.8|175505.9|175375.9|175501|175371|7
1726714320000|2024-09-19 02:52:00|175506.9|175376.9|175505.1|175375.1|175507.8|175377.8|175504.2|175374.2|6
1726714330000|2024-09-19 02:52:10|175504.5|175374.5|175509.9|175379.9|175509.9|175379.9|175504.5|175374.5|5
1726714340000|2024-09-19 02:52:20|175505|175375|175505|175375|175505|175375|175505|175375|1
1726714370000|2024-09-19 02:52:50|175508.9|175378.9|175509.7|175379.7|175509.7|175379.7|175508.9|175378.9|2
1726714380000|2024-09-19 02:53:00|175508.9|175378.9|175508.9|175378.9|175508.9|175378.9|175508.9|175378.9|1
1726714390000|2024-09-19 02:53:10|175509.4|175379.4|175509.4|175379.4|175509.4|175379.4|175509.4|175379.4|1
1726714400000|2024-09-19 02:53:20|175503.9|175373.9|175504|175374|175504|175374|175503.1|175373.1|3
1726714410000|2024-09-19 02:53:30|175504.8|175374.8|175498.8|175368.8|175504.8|175374.8|175498.8|175368.8|3
1726714420000|2024-09-19 02:53:40|175499.9|175369.9|175507.7|175377.7|175507.7|175377.7|175499.9|175369.9|3
1726714430000|2024-09-19 02:53:50|175508.7|175378.7|175511.9|175381.9|175511.9|175381.9|175508.7|175378.7|2
1726714440000|2024-09-19 02:54:00|175514.8|175384.8|175513.9|175383.9|175517.4|175387.4|175509.7|175379.7|8
1726714450000|2024-09-19 02:54:10|175512.2|175382.2|175509.3|175379.3|175512.2|175382.2|175509.3|175379.3|2
1726714460000|2024-09-19 02:54:20|175508.6|175378.6|175509.7|175379.7|175513.7|175383.7|175508.6|175378.6|6
1726714470000|2024-09-19 02:54:30|175508|175378|175510.9|175380.9|175510.9|175380.9|175507.7|175377.7|3
1726714490000|2024-09-19 02:54:50|175506.5|175376.5|175506.6|175376.6|175506.6|175376.6|175505.4|175375.4|6
1726714500000|2024-09-19 02:55:00|175505.4|175375.4|175506.7|175376.7|175509.9|175379.9|175505.4|175375.4|8
1726714510000|2024-09-19 02:55:10|175506.6|175376.6|175506.6|175376.6|175506.6|175376.6|175506.6|175376.6|1
1726714520000|2024-09-19 02:55:20|175507.6|175377.6|175504.6|175374.6|175507.6|175377.6|175504.6|175374.6|2
1726714530000|2024-09-19 02:55:30|175505.4|175375.4|175504.6|175374.6|175505.4|175375.4|175504.2|175374.2|4
1726714540000|2024-09-19 02:55:40|175498.1|175368.1|175409.1|175279.1|175498.1|175368.1|175409.1|175279.1|4
1726714550000|2024-09-19 02:55:50|175413.1|175283.1|175410.9|175280.9|175414|175284|175403.5|175273.5|18
1726714560000|2024-09-19 02:56:00|175410.7|175280.7|175405.8|175275.8|175411.2|175281.2|175405.7|175275.7|24
1726714570000|2024-09-19 02:56:10|175406.8|175276.8|175407.7|175277.7|175411.1|175281.1|175402.2|175272.2|18
1726714580000|2024-09-19 02:56:20|175396.7|175266.7|175395.4|175265.4|175396.7|175266.7|175395.4|175265.4|2
1726714590000|2024-09-19 02:56:30|175395.5|175265.5|175395.5|175265.5|175395.5|175265.5|175395.5|175265.5|1
1726714600000|2024-09-19 02:56:40|175394.5|175264.5|175395.9|175265.9|175395.9|175265.9|175394.5|175264.5|2
1726714610000|2024-09-19 02:56:50|175392.5|175262.5|175391.4|175261.4|175392.5|175262.5|175391.4|175261.4|2
1726714620000|2024-09-19 02:57:00|175392.1|175262.1|175397.9|175267.9|175398|175268|175392.1|175262.1|8
1726714630000|2024-09-19 02:57:10|175399|175269|175391.6|175261.6|175399|175269|175391.6|175261.6|7
1726714640000|2024-09-19 02:57:20|175390.6|175260.6|175391.4|175261.4|175392.6|175262.6|175390.6|175260.6|4
1726714650000|2024-09-19 02:57:30|175392.6|175262.6|175392.6|175262.6|175392.6|175262.6|175392.6|175262.6|1
1726714660000|2024-09-19 02:57:40|175393.1|175263.1|175396.8|175266.8|175396.8|175266.8|175393.1|175263.1|4
1726714670000|2024-09-19 02:57:50|175421.9|175291.9|175422.7|175292.7|175423.7|175293.7|175417.5|175287.5|18
1726714680000|2024-09-19 02:58:00|175423.1|175293.1|175419|175289|175423.1|175293.1|175417|175287|14
1726714690000|2024-09-19 02:58:10|175417.9|175287.9|175428.1|175298.1|175428.1|175298.1|175417.9|175287.9|6
1726714700000|2024-09-19 02:58:20|175427.2|175297.2|175427.2|175297.2|175427.2|175297.2|175427.2|175297.2|1
1726714710000|2024-09-19 02:58:30|175427.9|175297.9|175427.9|175297.9|175427.9|175297.9|175427.9|175297.9|1
1726714720000|2024-09-19 02:58:40|175428.8|175298.8|175428.8|175298.8|175428.8|175298.8|175428.8|175298.8|1
1726714730000|2024-09-19 02:58:50|175428|175298|175428|175298|175428|175298|175428|175298|1
1726714740000|2024-09-19 02:59:00|175427.1|175297.1|175426.3|175296.3|175428.8|175298.8|175426.3|175296.3|3
1726714750000|2024-09-19 02:59:10|175431.2|175301.2|175427.2|175297.2|175431.2|175301.2|175427.2|175297.2|5
1726714760000|2024-09-19 02:59:20|175429.3|175299.3|175428.6|175298.6|175429.3|175299.3|175428.6|175298.6|2
1726714770000|2024-09-19 02:59:30|175429.1|175299.1|175429.1|175299.1|175429.1|175299.1|175429.1|175299.1|1
1726714780000|2024-09-19 02:59:40|175429.8|175299.8|175429.3|175299.3|175429.8|175299.8|175429.3|175299.3|2
1726714790000|2024-09-19 02:59:50|175433.7|175303.7|175430.2|175300.2|175435.9|175305.9|175429.3|175299.3|6
1726714800000|2024-09-19 03:00:00|175435.5|175305.5|175429.4|175299.4|175435.5|175305.5|175428.1|175298.1|16
1726714810000|2024-09-19 03:00:10|175430.2|175300.2|175425.2|175295.2|175430.3|175300.3|175425.2|175295.2|14
1726714820000|2024-09-19 03:00:20|175424.3|175294.3|175425.2|175295.2|175425.2|175295.2|175424.3|175294.3|4
1726714830000|2024-09-19 03:00:30|175424.2|175294.2|175420.6|175290.6|175425|175295|175420.4|175290.4|6
1726714840000|2024-09-19 03:00:40|175421.8|175291.8|175426.7|175296.7|175434.2|175304.2|175421.1|175291.1|13
1726714850000|2024-09-19 03:00:50|175427.9|175297.9|175432.2|175302.2|175434.3|175304.3|175426.6|175296.6|12
1726714860000|2024-09-19 03:01:00|175432.9|175302.9|175432.7|175302.7|175438.6|175308.6|175431.8|175301.8|8
1726714870000|2024-09-19 03:01:10|175433.1|175303.1|175432.6|175302.6|175434|175304|175432.6|175302.6|6
1726714880000|2024-09-19 03:01:20|175433.6|175303.6|175432.7|175302.7|175434.2|175304.2|175432.7|175302.7|4
1726714890000|2024-09-19 03:01:30|175433.1|175303.1|175432.4|175302.4|175435.3|175305.3|175432.2|175302.2|12
1726714900000|2024-09-19 03:01:40|175434.9|175304.9|175433.5|175303.5|175439.4|175309.4|175432.6|175302.6|15
1726714910000|2024-09-19 03:01:50|175432.6|175302.6|175428|175298|175434.7|175304.7|175427.4|175297.4|10
1726714920000|2024-09-19 03:02:00|175424.4|175294.4|175429.6|175299.6|175431|175301|175424|175294|21
1726714930000|2024-09-19 03:02:10|175430.4|175300.4|175429.3|175299.3|175430.6|175300.6|175429.3|175299.3|5
1726714940000|2024-09-19 03:02:20|175429.7|175299.7|175429.3|175299.3|175436.4|175306.4|175429.3|175299.3|10
1726714950000|2024-09-19 03:02:30|175430.4|175300.4|175429.8|175299.8|175438.3|175308.3|175427.8|175297.8|5
1726714960000|2024-09-19 03:02:40|175430.5|175300.5|175431.7|175301.7|175434.9|175304.9|175429.1|175299.1|14
1726714970000|2024-09-19 03:02:50|175431.9|175301.9|175429.4|175299.4|175431.9|175301.9|175429.4|175299.4|4
1726714980000|2024-09-19 03:03:00|175429.5|175299.5|175504.6|175374.6|175509.5|175379.5|175429.4|175299.4|15
1726714990000|2024-09-19 03:03:10|175504|175374|175506.2|175376.2|175506.9|175376.9|175504|175374|3
1726715000000|2024-09-19 03:03:20|175504.3|175374.3|175504.3|175374.3|175504.3|175374.3|175504.3|175374.3|1
1726715010000|2024-09-19 03:03:30|175503.5|175373.5|175503.5|175373.5|175503.5|175373.5|175503.5|175373.5|1
1726715020000|2024-09-19 03:03:40|175500.6|175370.6|175464.8|175334.8|175500.6|175370.6|175464.6|175334.6|8
1726715030000|2024-09-19 03:03:50|175464.3|175334.3|175491.9|175361.9|175491.9|175361.9|175464.3|175334.3|6
1726715040000|2024-09-19 03:04:00|175493.2|175363.2|175464.3|175334.3|175493.2|175363.2|175463.7|175333.7|6
1726715060000|2024-09-19 03:04:20|175464.1|175334.1|175463.3|175333.3|175464.1|175334.1|175463.3|175333.3|2
1726715070000|2024-09-19 03:04:30|175462.5|175332.5|175445|175315|175462.5|175332.5|175445|175315|8
1726715080000|2024-09-19 03:04:40|175445.7|175315.7|175444.2|175314.2|175445.7|175315.7|175444.2|175314.2|3
1726715090000|2024-09-19 03:04:50|175443.6|175313.6|175443.6|175313.6|175443.6|175313.6|175443.6|175313.6|1
1726715100000|2024-09-19 03:05:00|175444.3|175314.3|175442.7|175312.7|175448.8|175318.8|175442.4|175312.4|6
1726715110000|2024-09-19 03:05:10|175442.3|175312.3|175430.1|175300.1|175442.3|175312.3|175430.1|175300.1|7
1726715140000|2024-09-19 03:05:40|175427.1|175297.1|175427.1|175297.1|175427.1|175297.1|175427.1|175297.1|1
1726715160000|2024-09-19 03:06:00|175437.8|175307.8|175430.3|175300.3|175438.9|175308.9|175430.3|175300.3|10
1726715180000|2024-09-19 03:06:20|175438.6|175308.6|175432|175302|175438.6|175308.6|175432|175302|2
1726715190000|2024-09-19 03:06:30|175433.9|175303.9|175435.5|175305.5|175440.7|175310.7|175433.9|175303.9|4
1726715200000|2024-09-19 03:06:40|175440.5|175310.5|175440.6|175310.6|175440.6|175310.6|175435.8|175305.8|5
1726715210000|2024-09-19 03:06:50|175440.5|175310.5|175435.9|175305.9|175440.6|175310.6|175435.2|175305.2|11
1726715220000|2024-09-19 03:07:00|175440.9|175310.9|175434.2|175304.2|175441.3|175311.3|175434.2|175304.2|3
1726715230000|2024-09-19 03:07:10|175441.7|175311.7|175441.7|175311.7|175441.7|175311.7|175441.7|175311.7|1
1726715250000|2024-09-19 03:07:30|175434.2|175304.2|175434.6|175304.6|175434.6|175304.6|175432.8|175302.8|3
1726715260000|2024-09-19 03:07:40|175439.5|175309.5|175437.1|175307.1|175439.5|175309.5|175431.6|175301.6|5
1726715270000|2024-09-19 03:07:50|175431.5|175301.5|175433|175303|175436.1|175306.1|175431.5|175301.5|3
1726715280000|2024-09-19 03:08:00|175436.1|175306.1|175436.1|175306.1|175436.1|175306.1|175436.1|175306.1|1
1726715290000|2024-09-19 03:08:10|175430.9|175300.9|175435.9|175305.9|175435.9|175305.9|175430.9|175300.9|2
1726715300000|2024-09-19 03:08:20|175434.8|175304.8|175434.8|175304.8|175434.8|175304.8|175434.8|175304.8|1
1726715310000|2024-09-19 03:08:30|175428|175298|175436.4|175306.4|175441.3|175311.3|175428|175298|5
1726715320000|2024-09-19 03:08:40|175441.3|175311.3|175436.6|175306.6|175441.3|175311.3|175436.6|175306.6|2
1726715330000|2024-09-19 03:08:50|175441.3|175311.3|175436.6|175306.6|175441.3|175311.3|175436.6|175306.6|2
1726715340000|2024-09-19 03:09:00|175435.6|175305.6|175435.6|175305.6|175435.6|175305.6|175435.6|175305.6|1
1726715350000|2024-09-19 03:09:10|175437|175307|175437|175307|175437|175307|175437|175307|1
1726715360000|2024-09-19 03:09:20|175435.8|175305.8|175435.8|175305.8|175435.8|175305.8|175435.8|175305.8|1
1726715370000|2024-09-19 03:09:30|175421.3|175291.3|175427.4|175297.4|175427.4|175297.4|175421.3|175291.3|2
1726715380000|2024-09-19 03:09:40|175429.7|175299.7|175429.7|175299.7|175429.7|175299.7|175429.7|175299.7|1
1726715390000|2024-09-19 03:09:50|175431.1|175301.1|175439.1|175309.1|175439.1|175309.1|175431.1|175301.1|2
1726715400000|2024-09-19 03:10:00|175438.9|175308.9|175438.9|175308.9|175438.9|175308.9|175438.9|175308.9|1
1726715410000|2024-09-19 03:10:10|175445.6|175315.6|175445.6|175315.6|175445.6|175315.6|175445.6|175315.6|1
1726715420000|2024-09-19 03:10:20|175435.4|175305.4|175433.6|175303.6|175435.4|175305.4|175433.6|175303.6|2
1726715430000|2024-09-19 03:10:30|175435|175305|175435|175305|175435|175305|175435|175305|1
1726715440000|2024-09-19 03:10:40|175439.8|175309.8|175439.8|175309.8|175439.8|175309.8|175439.8|175309.8|1
1726715450000|2024-09-19 03:10:50|175435.1|175305.1|175435.1|175305.1|175435.1|175305.1|175435.1|175305.1|1
1726715460000|2024-09-19 03:11:00|175439.9|175309.9|175379.2|175249.2|175439.9|175309.9|175375.4|175245.4|8
1726715470000|2024-09-19 03:11:10|175379.6|175249.6|175402.1|175272.1|175402.2|175272.2|175379.6|175249.6|11
1726715480000|2024-09-19 03:11:20|175401.5|175271.5|175401.6|175271.6|175402.1|175272.1|175401.5|175271.5|3
1726715490000|2024-09-19 03:11:30|175402.2|175272.2|175407.6|175277.6|175408|175278|175402.2|175272.2|5
1726715500000|2024-09-19 03:11:40|175407.9|175277.9|175407|175277|175407.9|175277.9|175404.1|175274.1|6
1726715510000|2024-09-19 03:11:50|175407.4|175277.4|175409|175279|175416.8|175286.8|175406.2|175276.2|11
1726715520000|2024-09-19 03:12:00|175405.9|175275.9|175414|175284|175414|175284|175405.9|175275.9|7
1726715530000|2024-09-19 03:12:10|175414.1|175284.1|175411.9|175281.9|175414.1|175284.1|175411.9|175281.9|2
1726715540000|2024-09-19 03:12:20|175412|175282|175412.6|175282.6|175412.6|175282.6|175412|175282|2
1726715550000|2024-09-19 03:12:30|175420.7|175290.7|175419.1|175289.1|175420.7|175290.7|175405.7|175275.7|18
1726715560000|2024-09-19 03:12:40|175414.5|175284.5|175411.2|175281.2|175415.3|175285.3|175411.2|175281.2|7
1726715570000|2024-09-19 03:12:50|175408.6|175278.6|175408.7|175278.7|175412.7|175282.7|175408.2|175278.2|12
1726715590000|2024-09-19 03:13:10|175408.8|175278.8|175389|175259|175408.8|175278.8|175388|175258|10
1726715600000|2024-09-19 03:13:20|175389.9|175259.9|175389.9|175259.9|175389.9|175259.9|175389.9|175259.9|1
1726715610000|2024-09-19 03:13:30|175395.2|175265.2|175412.2|175282.2|175416.2|175286.2|175395.2|175265.2|13
1726715620000|2024-09-19 03:13:40|175411.8|175281.8|175414.2|175284.2|175419|175289|175407.2|175277.2|8
1726715630000|2024-09-19 03:13:50|175419.3|175289.3|175416.6|175286.6|175422|175292|175414.2|175284.2|15
1726715640000|2024-09-19 03:14:00|175417.1|175287.1|175422.9|175292.9|175422.9|175292.9|175416.7|175286.7|15
1726715650000|2024-09-19 03:14:10|175422.6|175292.6|175423|175293|175423.1|175293.1|175422.5|175292.5|6
1726715660000|2024-09-19 03:14:20|175423.2|175293.2|175423.8|175293.8|175423.8|175293.8|175423.2|175293.2|3
1726715670000|2024-09-19 03:14:30|175420.3|175290.3|175430.7|175300.7|175430.7|175300.7|175419.9|175289.9|6
1726715680000|2024-09-19 03:14:40|175425.3|175295.3|175425.1|175295.1|175425.3|175295.3|175423.8|175293.8|6
1726715690000|2024-09-19 03:14:50|175423.7|175293.7|175424.6|175294.6|175425.1|175295.1|175423.7|175293.7|3
1726715700000|2024-09-19 03:15:00|175425.3|175295.3|175425.3|175295.3|175425.3|175295.3|175425.3|175295.3|1
1726715710000|2024-09-19 03:15:10|175423.9|175293.9|175423.9|175293.9|175423.9|175293.9|175423.9|175293.9|1
1726715720000|2024-09-19 03:15:20|175422.6|175292.6|175423.8|175293.8|175423.8|175293.8|175422.6|175292.6|2
1726715730000|2024-09-19 03:15:30|175419.2|175289.2|175426.8|175296.8|175426.8|175296.8|175417.5|175287.5|4
1726715740000|2024-09-19 03:15:40|175424.1|175294.1|175410.3|175280.3|175424.1|175294.1|175405.4|175275.4|10
1726715750000|2024-09-19 03:15:50|175415.8|175285.8|175411|175281|175423.7|175293.7|175410.6|175280.6|11
1726715760000|2024-09-19 03:16:00|175410.8|175280.8|175404.6|175274.6|175410.9|175280.9|175404.5|175274.5|6
1726715770000|2024-09-19 03:16:10|175405.2|175275.2|175407.4|175277.4|175415.8|175285.8|175404.1|175274.1|14
1726715780000|2024-09-19 03:16:20|175407.3|175277.3|175424.8|175294.8|175429.2|175299.2|175407.3|175277.3|13
1726715790000|2024-09-19 03:16:30|175423.3|175293.3|175392|175262|175423.3|175293.3|175392|175262|11
1726715820000|2024-09-19 03:17:00|175399.9|175269.9|175401.2|175271.2|175401.9|175271.9|175399.9|175269.9|10
1726715830000|2024-09-19 03:17:10|175401.5|175271.5|175400.3|175270.3|175401.5|175271.5|175400.3|175270.3|3
1726715840000|2024-09-19 03:17:20|175400.6|175270.6|175425.6|175295.6|175425.6|175295.6|175400.6|175270.6|8
1726715850000|2024-09-19 03:17:30|175425.1|175295.1|175427|175297|175427|175297|175419.9|175289.9|21
1726715860000|2024-09-19 03:17:40|175426.5|175296.5|175424.7|175294.7|175426.7|175296.7|175418.8|175288.8|20
1726715870000|2024-09-19 03:17:50|175426.1|175296.1|175426.7|175296.7|175426.7|175296.7|175426.1|175296.1|6
1726715880000|2024-09-19 03:18:00|175425.9|175295.9|175427.4|175297.4|175427.4|175297.4|175418.2|175288.2|13
1726715890000|2024-09-19 03:18:10|175427|175297|175427.3|175297.3|175427.3|175297.3|175427|175297|2
1726715900000|2024-09-19 03:18:20|175425.7|175295.7|175404.9|175274.9|175425.7|175295.7|175404.9|175274.9|16
1726715910000|2024-09-19 03:18:30|175405.4|175275.4|175405.4|175275.4|175405.4|175275.4|175405.4|175275.4|1
1726715920000|2024-09-19 03:18:40|175404.9|175274.9|175405|175275|175405.4|175275.4|175404.9|175274.9|5
1726715930000|2024-09-19 03:18:50|175405.7|175275.7|175423.6|175293.6|175429.2|175299.2|175405.7|175275.7|12
1726715940000|2024-09-19 03:19:00|175422.1|175292.1|175407.6|175277.6|175423.1|175293.1|175407.6|175277.6|14
1726715950000|2024-09-19 03:19:10|175406.3|175276.3|175422.9|175292.9|175428.1|175298.1|175404.1|175274.1|17
1726715960000|2024-09-19 03:19:20|175423.7|175293.7|175427.5|175297.5|175428.9|175298.9|175423.7|175293.7|6
1726715970000|2024-09-19 03:19:30|175427|175297|175418.3|175288.3|175427|175297|175412.3|175282.3|4
1726715980000|2024-09-19 03:19:40|175421.2|175291.2|175415.7|175285.7|175421.2|175291.2|175412.8|175282.8|11
1726715990000|2024-09-19 03:19:50|175419.5|175289.5|175418.1|175288.1|175422.4|175292.4|175415.9|175285.9|7
1726716000000|2024-09-19 03:20:00|175422.5|175292.5|175426.8|175296.8|175426.8|175296.8|175422.5|175292.5|5
1726716010000|2024-09-19 03:20:10|175425.6|175295.6|175418|175288|175425.6|175295.6|175409.5|175279.5|10
1726716020000|2024-09-19 03:20:20|175417.9|175287.9|175421.8|175291.8|175427|175297|175409.7|175279.7|29
1726716030000|2024-09-19 03:20:30|175421.6|175291.6|175408.1|175278.1|175421.6|175291.6|175404.9|175274.9|14
1726716040000|2024-09-19 03:20:40|175408.7|175278.7|175402.8|175272.8|175408.7|175278.7|175402.8|175272.8|4
1726716060000|2024-09-19 03:21:00|175401.5|175271.5|175391.8|175261.8|175401.5|175271.5|175383.7|175253.7|15
1726716070000|2024-09-19 03:21:10|175385.5|175255.5|175387.2|175257.2|175391.3|175261.3|175382.6|175252.6|12
1726716080000|2024-09-19 03:21:20|175386.6|175256.6|175400.2|175270.2|175400.2|175270.2|175386.6|175256.6|6
1726716090000|2024-09-19 03:21:30|175400.3|175270.3|175401.4|175271.4|175401.4|175271.4|175400.3|175270.3|2
1726716100000|2024-09-19 03:21:40|175400.8|175270.8|175400.3|175270.3|175404|175274|175400.3|175270.3|6
1726716110000|2024-09-19 03:21:50|175400.7|175270.7|175400.4|175270.4|175403.8|175273.8|175396.6|175266.6|19
1726716120000|2024-09-19 03:22:00|175398.9|175268.9|175400.1|175270.1|175400.1|175270.1|175398.9|175268.9|3
1726716130000|2024-09-19 03:22:10|175398.6|175268.6|175424.3|175294.3|175426|175296|175398.4|175268.4|16
1726716140000|2024-09-19 03:22:20|175424.2|175294.2|175424.7|175294.7|175425.1|175295.1|175423.1|175293.1|14
1726716150000|2024-09-19 03:22:30|175425.2|175295.2|175425.8|175295.8|175425.8|175295.8|175416.7|175286.7|20
1726716160000|2024-09-19 03:22:40|175424.7|175294.7|175421.1|175291.1|175426.5|175296.5|175419.7|175289.7|23
1726716170000|2024-09-19 03:22:50|175420.4|175290.4|175408.8|175278.8|175420.5|175290.5|175407.3|175277.3|16
1726716180000|2024-09-19 03:23:00|175408.4|175278.4|175414.1|175284.1|175418.5|175288.5|175405.7|175275.7|20
1726716190000|2024-09-19 03:23:10|175413.6|175283.6|175417.2|175287.2|175420.2|175290.2|175413.6|175283.6|15
1726716200000|2024-09-19 03:23:20|175418.1|175288.1|175421.4|175291.4|175431.8|175301.8|175417.6|175287.6|27
1726716210000|2024-09-19 03:23:30|175421.5|175291.5|175416.1|175286.1|175421.7|175291.7|175408.8|175278.8|15
1726716220000|2024-09-19 03:23:40|175411.4|175281.4|175409.7|175279.7|175417.2|175287.2|175408.7|175278.7|22
1726716230000|2024-09-19 03:23:50|175409.2|175279.2|175409.3|175279.3|175409.7|175279.7|175409.2|175279.2|5
1726716240000|2024-09-19 03:24:00|175408.9|175278.9|175386.5|175256.5|175408.9|175278.9|175382.2|175252.2|9
1726716250000|2024-09-19 03:24:10|175387|175257|175385.3|175255.3|175387.1|175257.1|175385.3|175255.3|3
1726716260000|2024-09-19 03:24:20|175382.5|175252.5|175378.2|175248.2|175385.3|175255.3|175378.2|175248.2|3
1726716270000|2024-09-19 03:24:30|175375.4|175245.4|175386.1|175256.1|175386.1|175256.1|175375.4|175245.4|5
1726716280000|2024-09-19 03:24:40|175386.2|175256.2|175350.8|175220.8|175386.2|175256.2|175350.3|175220.3|5
1726716300000|2024-09-19 03:25:00|175347.9|175217.9|175347.9|175217.9|175347.9|175217.9|175347.9|175217.9|1
1726716320000|2024-09-19 03:25:20|175341.4|175211.4|175339.9|175209.9|175348.7|175218.7|175339.9|175209.9|4
1726716330000|2024-09-19 03:25:30|175343.1|175213.1|175336.2|175206.2|175343.1|175213.1|175336.2|175206.2|4
1726716340000|2024-09-19 03:25:40|175336|175206|175337.3|175207.3|175340|175210|175330.4|175200.4|12
1726716350000|2024-09-19 03:25:50|175337.8|175207.8|175350.6|175220.6|175350.6|175220.6|175337.8|175207.8|4
1726716390000|2024-09-19 03:26:30|175346.3|175216.3|175347.9|175217.9|175350.1|175220.1|175338.1|175208.1|10
1726716400000|2024-09-19 03:26:40|175343.6|175213.6|175347.7|175217.7|175347.7|175217.7|175343.6|175213.6|3
1726716410000|2024-09-19 03:26:50|175347.4|175217.4|175345.4|175215.4|175349.4|175219.4|175337.7|175207.7|4
1726716420000|2024-09-19 03:27:00|175345.5|175215.5|175345.5|175215.5|175345.5|175215.5|175345.5|175215.5|1
1726716430000|2024-09-19 03:27:10|175350.9|175220.9|175354.1|175224.1|175354.1|175224.1|175345.5|175215.5|8
1726716440000|2024-09-19 03:27:20|175347.8|175217.8|175352.2|175222.2|175352.2|175222.2|175347.8|175217.8|2
1726716450000|2024-09-19 03:27:30|175352.7|175222.7|175352.7|175222.7|175352.7|175222.7|175352.7|175222.7|1
1726716470000|2024-09-19 03:27:50|175353.2|175223.2|175350.4|175220.4|175353.2|175223.2|175350.4|175220.4|2
1726716480000|2024-09-19 03:28:00|175347|175217|175353.6|175223.6|175353.6|175223.6|175347|175217|2
1726716500000|2024-09-19 03:28:20|175353.2|175223.2|175353.2|175223.2|175353.2|175223.2|175353.2|175223.2|1
1726716510000|2024-09-19 03:28:30|175353.3|175223.3|175349.8|175219.8|175353.3|175223.3|175349.8|175219.8|2
1726716540000|2024-09-19 03:29:00|175353.7|175223.7|175346.9|175216.9|175353.7|175223.7|175336|175206|12
1726716550000|2024-09-19 03:29:10|175345.8|175215.8|175346.1|175216.1|175349.9|175219.9|175338.6|175208.6|14
1726716560000|2024-09-19 03:29:20|175346.4|175216.4|175346.4|175216.4|175346.4|175216.4|175346.4|175216.4|1
1726716570000|2024-09-19 03:29:30|175339.3|175209.3|175346.6|175216.6|175346.9|175216.9|175338.6|175208.6|9
1726716580000|2024-09-19 03:29:40|175347|175217|175346.7|175216.7|175347|175217|175346.7|175216.7|2
1726716590000|2024-09-19 03:29:50|175347.1|175217.1|175347.1|175217.1|175347.1|175217.1|175347.1|175217.1|1
1726716600000|2024-09-19 03:30:00|175342.8|175212.8|175294.1|175164.1|175351.8|175221.8|175293.5|175163.5|17
1726716610000|2024-09-19 03:30:10|175293.6|175163.6|175294.1|175164.1|175294.1|175164.1|175293.6|175163.6|2
1726716620000|2024-09-19 03:30:20|175293.6|175163.6|175293.6|175163.6|175293.6|175163.6|175293.6|175163.6|1
1726716630000|2024-09-19 03:30:30|175286.3|175156.3|175292.1|175162.1|175292.9|175162.9|175286.3|175156.3|5
1726716640000|2024-09-19 03:30:40|175292.8|175162.8|175293.6|175163.6|175294.8|175164.8|175286.2|175156.2|10
1726716650000|2024-09-19 03:30:50|175289.4|175159.4|175291|175161|175292.5|175162.5|175286.6|175156.6|8
1726716660000|2024-09-19 03:31:00|175286.5|175156.5|175292.6|175162.6|175294.3|175164.3|175286.5|175156.5|8
1726716670000|2024-09-19 03:31:10|175291.4|175161.4|175291.3|175161.3|175295.4|175165.4|175286.2|175156.2|9
1726716680000|2024-09-19 03:31:20|175291.9|175161.9|175293.6|175163.6|175293.8|175163.8|175287.7|175157.7|11
1726716690000|2024-09-19 03:31:30|175293.8|175163.8|175292.5|175162.5|175294.3|175164.3|175287.3|175157.3|15
1726716700000|2024-09-19 03:31:40|175292.7|175162.7|175291.5|175161.5|175297.3|175167.3|175288.2|175158.2|15
1726716720000|2024-09-19 03:32:00|175291|175161|175291|175161|175291|175161|175291|175161|1
1726716730000|2024-09-19 03:32:10|175290.6|175160.6|175290.6|175160.6|175290.6|175160.6|175290.6|175160.6|1
1726716740000|2024-09-19 03:32:20|175284.3|175154.3|175284.3|175154.3|175284.3|175154.3|175284.3|175154.3|1
1726716750000|2024-09-19 03:32:30|175282.3|175152.3|175281.4|175151.4|175282.3|175152.3|175281.4|175151.4|2
1726716760000|2024-09-19 03:32:40|175283.1|175153.1|175290.7|175160.7|175290.7|175160.7|175283.1|175153.1|4
1726716770000|2024-09-19 03:32:50|175290.9|175160.9|175291.7|175161.7|175291.9|175161.9|175285.7|175155.7|8
1726716780000|2024-09-19 03:33:00|175291.9|175161.9|175291.3|175161.3|175292.5|175162.5|175286.7|175156.7|11
1726716790000|2024-09-19 03:33:10|175291.5|175161.5|175291.7|175161.7|175291.9|175161.9|175285.8|175155.8|5
1726716800000|2024-09-19 03:33:20|175291.3|175161.3|175292.5|175162.5|175292.5|175162.5|175285.7|175155.7|8
1726716810000|2024-09-19 03:33:30|175292.3|175162.3|175292.3|175162.3|175292.3|175162.3|175292.3|175162.3|1
1726716820000|2024-09-19 03:33:40|175292.4|175162.4|175292.4|175162.4|175292.4|175162.4|175292.4|175162.4|1
1726716830000|2024-09-19 03:33:50|175288.7|175158.7|175283.9|175153.9|175288.7|175158.7|175278|175148|7
1726716840000|2024-09-19 03:34:00|175284|175154|175284|175154|175284|175154|175284|175154|1
1726716860000|2024-09-19 03:34:20|175284.6|175154.6|175280.5|175150.5|175284.6|175154.6|175280.5|175150.5|2
1726716870000|2024-09-19 03:34:30|175279.8|175149.8|175285.6|175155.6|175285.6|175155.6|175279.8|175149.8|7
1726716880000|2024-09-19 03:34:40|175285.8|175155.8|175285|175155|175289.6|175159.6|175281.7|175151.7|5
1726716890000|2024-09-19 03:34:50|175284|175154|175287.3|175157.3|175287.3|175157.3|175284|175154|2
1726716900000|2024-09-19 03:35:00|175286.9|175156.9|175238.8|175108.8|175286.9|175156.9|175232.1|175102.1|8
1726716910000|2024-09-19 03:35:10|175237.5|175107.5|175235.2|175105.2|175237.5|175107.5|175222.1|175092.1|11
1726716920000|2024-09-19 03:35:20|175238|175108|175235.1|175105.1|175238|175108|175231.4|175101.4|8
1726716930000|2024-09-19 03:35:30|175236|175106|175238.6|175108.6|175238.6|175108.6|175232.3|175102.3|6
1726716950000|2024-09-19 03:35:50|175239.6|175109.6|175239.6|175109.6|175239.6|175109.6|175239.6|175109.6|1
1726716960000|2024-09-19 03:36:00|175236.9|175106.9|175238.7|175108.7|175239.6|175109.6|175236.9|175106.9|3
1726716970000|2024-09-19 03:36:10|175234.5|175104.5|175234.1|175104.1|175234.5|175104.5|175227.7|175097.7|3
1726716980000|2024-09-19 03:36:20|175231.8|175101.8|175232.6|175102.6|175237.1|175107.1|175231.8|175101.8|4
1726716990000|2024-09-19 03:36:30|175237.1|175107.1|175238|175108|175238|175108|175237.1|175107.1|2
1726717000000|2024-09-19 03:36:40|175237.6|175107.6|175235.1|175105.1|175237.6|175107.6|175235.1|175105.1|3
1726717020000|2024-09-19 03:37:00|175235.2|175105.2|175234.1|175104.1|175235.2|175105.2|175226.3|175096.3|6
1726717030000|2024-09-19 03:37:10|175234.7|175104.7|175236.7|175106.7|175236.7|175106.7|175234.7|175104.7|2
1726717040000|2024-09-19 03:37:20|175231.2|175101.2|175215.9|175085.9|175231.2|175101.2|175215.9|175085.9|13
1726717050000|2024-09-19 03:37:30|175220.8|175090.8|175221.2|175091.2|175226.2|175096.2|175220|175090|9
1726717060000|2024-09-19 03:37:40|175222|175092|175221.9|175091.9|175222|175092|175221.1|175091.1|3
1726717070000|2024-09-19 03:37:50|175226.1|175096.1|175226.9|175096.9|175226.9|175096.9|175226.1|175096.1|2
1726717080000|2024-09-19 03:38:00|175227.6|175097.6|175227.6|175097.6|175227.6|175097.6|175227.6|175097.6|1
1726717090000|2024-09-19 03:38:10|175228.5|175098.5|175228.5|175098.5|175228.5|175098.5|175228.5|175098.5|1
1726717100000|2024-09-19 03:38:20|175231.5|175101.5|175205.4|175075.4|175231.5|175101.5|175205.4|175075.4|3
1726717110000|2024-09-19 03:38:30|175208.6|175078.6|175209.9|175079.9|175209.9|175079.9|175208.6|175078.6|3
1726717150000|2024-09-19 03:39:10|175211|175081|175211|175081|175211|175081|175211|175081|1
1726717160000|2024-09-19 03:39:20|175212|175082|175212.7|175082.7|175212.7|175082.7|175212|175082|2
1726717180000|2024-09-19 03:39:40|175213.6|175083.6|175213.6|175083.6|175213.6|175083.6|175213.6|175083.6|1
1726717190000|2024-09-19 03:39:50|175213.2|175083.2|175213.2|175083.2|175213.2|175083.2|175213.2|175083.2|1
1726717200000|2024-09-19 03:40:00|175214.2|175084.2|175212.5|175082.5|175214.2|175084.2|175212.5|175082.5|2
1726717220000|2024-09-19 03:40:20|175211.4|175081.4|175214|175084|175214|175084|175211.4|175081.4|7
1726717240000|2024-09-19 03:40:40|175212.6|175082.6|175214.4|175084.4|175214.4|175084.4|175212.6|175082.6|3
1726717250000|2024-09-19 03:40:50|175214|175084|175212.7|175082.7|175214|175084|175212.7|175082.7|2
1726717260000|2024-09-19 03:41:00|175217|175087|175262.2|175132.2|175272.7|175142.7|175217|175087|5
1726717270000|2024-09-19 03:41:10|175259.4|175129.4|175235.3|175105.3|175266.7|175136.7|175235.3|175105.3|12
1726717280000|2024-09-19 03:41:20|175231.2|175101.2|175231.6|175101.6|175235.4|175105.4|175230.2|175100.2|8
1726717290000|2024-09-19 03:41:30|175230.4|175100.4|175230.4|175100.4|175231.6|175101.6|175228.9|175098.9|6
1726717300000|2024-09-19 03:41:40|175228.9|175098.9|175228.9|175098.9|175228.9|175098.9|175228.9|175098.9|1
1726717310000|2024-09-19 03:41:50|175228|175098|175231.5|175101.5|175231.5|175101.5|175228|175098|3
1726717320000|2024-09-19 03:42:00|175232.8|175102.8|175232.8|175102.8|175232.8|175102.8|175232.8|175102.8|1
1726717330000|2024-09-19 03:42:10|175231.4|175101.4|175232.1|175102.1|175232.1|175102.1|175231.4|175101.4|2
1726717340000|2024-09-19 03:42:20|175227.1|175097.1|175232.1|175102.1|175232.1|175102.1|175227.1|175097.1|2
1726717350000|2024-09-19 03:42:30|175235|175105|175227|175097|175235|175105|175227|175097|4
1726717360000|2024-09-19 03:42:40|175232|175102|175232|175102|175232|175102|175232|175102|1
1726717370000|2024-09-19 03:42:50|175227|175097|175227|175097|175227|175097|175227|175097|1
1726717380000|2024-09-19 03:43:00|175230.5|175100.5|175230.7|175100.7|175230.7|175100.7|175230.5|175100.5|2
1726717390000|2024-09-19 03:43:10|175228.5|175098.5|175234.7|175104.7|175234.7|175104.7|175228.5|175098.5|2
1726717400000|2024-09-19 03:43:20|175236.2|175106.2|175233.3|175103.3|175236.2|175106.2|175232.4|175102.4|6
1726717420000|2024-09-19 03:43:40|175232.5|175102.5|175233.1|175103.1|175233.1|175103.1|175232.5|175102.5|2
1726717440000|2024-09-19 03:44:00|175232|175102|175232.6|175102.6|175237.2|175107.2|175231.3|175101.3|5
1726717450000|2024-09-19 03:44:10|175231.5|175101.5|175231|175101|175232.9|175102.9|175231|175101|3
1726717470000|2024-09-19 03:44:30|175231.2|175101.2|175226|175096|175235.9|175105.9|175226|175096|14
1726717480000|2024-09-19 03:44:40|175225.6|175095.6|175221.8|175091.8|175225.6|175095.6|175221.8|175091.8|4
1726717500000|2024-09-19 03:45:00|175221.2|175091.2|175225.1|175095.1|175225.1|175095.1|175221.2|175091.2|12
1726717510000|2024-09-19 03:45:10|175224.1|175094.1|175224.7|175094.7|175225.2|175095.2|175222.8|175092.8|7
1726717520000|2024-09-19 03:45:20|175229.7|175099.7|175222.1|175092.1|175229.7|175099.7|175221.4|175091.4|10
1726717540000|2024-09-19 03:45:40|175221.5|175091.5|175222.8|175092.8|175222.9|175092.9|175221.5|175091.5|7
1726717550000|2024-09-19 03:45:50|175223.1|175093.1|175223.1|175093.1|175223.1|175093.1|175223.1|175093.1|1
1726717560000|2024-09-19 03:46:00|175226.9|175096.9|175226.9|175096.9|175226.9|175096.9|175226.9|175096.9|1
1726717570000|2024-09-19 03:46:10|175226.5|175096.5|175220.5|175090.5|175226.5|175096.5|175220.5|175090.5|4
1726717580000|2024-09-19 03:46:20|175221.4|175091.4|175222|175092|175225.9|175095.9|175221.4|175091.4|3
1726717590000|2024-09-19 03:46:30|175222.4|175092.4|175221.8|175091.8|175222.4|175092.4|175221.8|175091.8|2
1726717600000|2024-09-19 03:46:40|175225.9|175095.9|175222.7|175092.7|175227|175097|175222.7|175092.7|4
1726717610000|2024-09-19 03:46:50|175216.9|175086.9|175216|175086|175216.9|175086.9|175216|175086|2
1726717620000|2024-09-19 03:47:00|175216.8|175086.8|175216.8|175086.8|175216.8|175086.8|175216.8|175086.8|1
1726717630000|2024-09-19 03:47:10|175227.2|175097.2|175227.2|175097.2|175227.2|175097.2|175227.2|175097.2|1
1726717640000|2024-09-19 03:47:20|175228.3|175098.3|175227.2|175097.2|175228.3|175098.3|175227.2|175097.2|2
1726717650000|2024-09-19 03:47:30|175231.7|175101.7|175231.7|175101.7|175231.7|175101.7|175231.7|175101.7|1
1726717660000|2024-09-19 03:47:40|175224.8|175094.8|175222.3|175092.3|175229.3|175099.3|175222.3|175092.3|5
1726717670000|2024-09-19 03:47:50|175216.4|175086.4|175216.4|175086.4|175216.4|175086.4|175216.4|175086.4|1
1726717680000|2024-09-19 03:48:00|175215.9|175085.9|175223.8|175093.8|175223.8|175093.8|175215.9|175085.9|4
1726717690000|2024-09-19 03:48:10|175230.2|175100.2|175230.2|175100.2|175230.2|175100.2|175230.2|175100.2|1
1726717700000|2024-09-19 03:48:20|175225.7|175095.7|175227.9|175097.9|175230.2|175100.2|175225.7|175095.7|3
1726717710000|2024-09-19 03:48:30|175223.4|175093.4|175223.4|175093.4|175223.4|175093.4|175223.4|175093.4|1
1726717720000|2024-09-19 03:48:40|175224.1|175094.1|175225.2|175095.2|175225.2|175095.2|175224.1|175094.1|4
1726717730000|2024-09-19 03:48:50|175228.9|175098.9|175232.8|175102.8|175233.7|175103.7|175228|175098|8
1726717740000|2024-09-19 03:49:00|175233.2|175103.2|175227.6|175097.6|175233.2|175103.2|175227.6|175097.6|5
1726717760000|2024-09-19 03:49:20|175222.9|175092.9|175222.9|175092.9|175222.9|175092.9|175222.9|175092.9|1
1726717770000|2024-09-19 03:49:30|175226.1|175096.1|175231.3|175101.3|175231.3|175101.3|175223.9|175093.9|3
1726717780000|2024-09-19 03:49:40|175231.2|175101.2|175231.2|175101.2|175231.2|175101.2|175231.2|175101.2|1
1726717790000|2024-09-19 03:49:50|175224.6|175094.6|175224.6|175094.6|175224.6|175094.6|175224.6|175094.6|1
1726717810000|2024-09-19 03:50:10|175221.9|175091.9|175221.9|175091.9|175221.9|175091.9|175221.9|175091.9|1
1726717820000|2024-09-19 03:50:20|175222.6|175092.6|175230.2|175100.2|175231|175101|175222.6|175092.6|8
1726717830000|2024-09-19 03:50:30|175229.4|175099.4|175229.4|175099.4|175229.4|175099.4|175229.4|175099.4|1
1726717840000|2024-09-19 03:50:40|175225.5|175095.5|175225.5|175095.5|175225.5|175095.5|175224.9|175094.9|3
1726717850000|2024-09-19 03:50:50|175224.9|175094.9|175224.9|175094.9|175224.9|175094.9|175224.9|175094.9|1
1726717870000|2024-09-19 03:51:10|175230.5|175100.5|175231.5|175101.5|175231.5|175101.5|175230.5|175100.5|2
1726717880000|2024-09-19 03:51:20|175230.8|175100.8|175229.9|175099.9|175230.8|175100.8|175229.9|175099.9|2
1726717890000|2024-09-19 03:51:30|175225.6|175095.6|175225.6|175095.6|175225.6|175095.6|175225.6|175095.6|1
1726717900000|2024-09-19 03:51:40|175230.4|175100.4|175233.3|175103.3|175242.4|175112.4|175230.4|175100.4|5
1726717910000|2024-09-19 03:51:50|175232.5|175102.5|175227.5|175097.5|175233.7|175103.7|175227.5|175097.5|13
1726717920000|2024-09-19 03:52:00|175228.3|175098.3|175229|175099|175233.5|175103.5|175228.3|175098.3|9
1726717930000|2024-09-19 03:52:10|175231.8|175101.8|175232.6|175102.6|175236.5|175106.5|175231.8|175101.8|8
1726717940000|2024-09-19 03:52:20|175236.7|175106.7|175245.7|175115.7|175245.7|175115.7|175233.4|175103.4|7
1726717950000|2024-09-19 03:52:30|175241.5|175111.5|175245.4|175115.4|175245.4|175115.4|175241.5|175111.5|3
1726717960000|2024-09-19 03:52:40|175243.7|175113.7|175243.7|175113.7|175243.7|175113.7|175243.7|175113.7|1
1726717970000|2024-09-19 03:52:50|175244|175114|175249.6|175119.6|175249.6|175119.6|175243.6|175113.6|3
1726717980000|2024-09-19 03:53:00|175248.6|175118.6|175248.2|175118.2|175249.2|175119.2|175247.4|175117.4|5
1726717990000|2024-09-19 03:53:10|175242.6|175112.6|175243.8|175113.8|175243.8|175113.8|175242|175112|6
1726718000000|2024-09-19 03:53:20|175247.9|175117.9|175243.2|175113.2|175247.9|175117.9|175243.2|175113.2|3
1726718010000|2024-09-19 03:53:30|175244|175114|175244|175114|175244|175114|175244|175114|1
1726718020000|2024-09-19 03:53:40|175248.3|175118.3|175242.8|175112.8|175248.3|175118.3|175242.8|175112.8|2
1726718030000|2024-09-19 03:53:50|175247.2|175117.2|175246.7|175116.7|175247.2|175117.2|175246.7|175116.7|2
1726718040000|2024-09-19 03:54:00|175242.6|175112.6|175242.7|175112.7|175246.7|175116.7|175242.6|175112.6|3
1726718050000|2024-09-19 03:54:10|175242.4|175112.4|175242.8|175112.8|175242.8|175112.8|175242.1|175112.1|4
1726718060000|2024-09-19 03:54:20|175243.1|175113.1|175242.1|175112.1|175246.7|175116.7|175241.3|175111.3|9
1726718070000|2024-09-19 03:54:30|175245.8|175115.8|175245.6|175115.6|175245.8|175115.8|175241.4|175111.4|6
1726718080000|2024-09-19 03:54:40|175244.9|175114.9|175244.9|175114.9|175244.9|175114.9|175244.9|175114.9|1
1726718090000|2024-09-19 03:54:50|175245.3|175115.3|175245.3|175115.3|175245.3|175115.3|175245.3|175115.3|1
1726718100000|2024-09-19 03:55:00|175245.1|175115.1|175258.1|175128.1|175258.3|175128.3|175245.1|175115.1|5
1726718110000|2024-09-19 03:55:10|175258.5|175128.5|175258.5|175128.5|175258.5|175128.5|175258.5|175128.5|1
1726718120000|2024-09-19 03:55:20|175262.8|175132.8|175267.3|175137.3|175267.3|175137.3|175262.8|175132.8|2
1726718140000|2024-09-19 03:55:40|175266.8|175136.8|175266.8|175136.8|175266.8|175136.8|175266.8|175136.8|1
1726718150000|2024-09-19 03:55:50|175271.5|175141.5|175271.5|175141.5|175271.5|175141.5|175271.5|175141.5|1
1726718160000|2024-09-19 03:56:00|175271.4|175141.4|175266.5|175136.5|175271.4|175141.4|175266.5|175136.5|2
1726718170000|2024-09-19 03:56:10|175264.7|175134.7|175267.7|175137.7|175267.7|175137.7|175264.7|175134.7|2
1726718180000|2024-09-19 03:56:20|175270.5|175140.5|175303.2|175173.2|175308.7|175178.7|175270.5|175140.5|19
1726718190000|2024-09-19 03:56:30|175303.9|175173.9|175307.7|175177.7|175308.1|175178.1|175303|175173|9
1726718200000|2024-09-19 03:56:40|175302.6|175172.6|175299|175169|175306.8|175176.8|175299|175169|7
1726718210000|2024-09-19 03:56:50|175305.9|175175.9|175303.9|175173.9|175307|175177|175300.1|175170.1|13
1726718220000|2024-09-19 03:57:00|175304.2|175174.2|175308.5|175178.5|175308.5|175178.5|175304.2|175174.2|7
1726718230000|2024-09-19 03:57:10|175308|175178|175308.7|175178.7|175308.7|175178.7|175302.5|175172.5|5
1726718240000|2024-09-19 03:57:20|175306.6|175176.6|175306.6|175176.6|175306.6|175176.6|175306.6|175176.6|1
1726718250000|2024-09-19 03:57:30|175306.8|175176.8|175306.8|175176.8|175306.8|175176.8|175306.8|175176.8|1
1726718260000|2024-09-19 03:57:40|175307.5|175177.5|175307.5|175177.5|175307.5|175177.5|175307.5|175177.5|1
1726718270000|2024-09-19 03:57:50|175307.1|175177.1|175307.7|175177.7|175311.6|175181.6|175299.8|175169.8|17
1726718280000|2024-09-19 03:58:00|175304|175174|175304|175174|175307.2|175177.2|175300|175170|9
1726718290000|2024-09-19 03:58:10|175303.5|175173.5|175304.7|175174.7|175306.3|175176.3|175299.7|175169.7|12
1726718300000|2024-09-19 03:58:20|175303.9|175173.9|175297.4|175167.4|175303.9|175173.9|175285.8|175155.8|12
1726718310000|2024-09-19 03:58:30|175298.4|175168.4|175295|175165|175298.6|175168.6|175284.6|175154.6|27
1726718320000|2024-09-19 03:58:40|175299.1|175169.1|175297.8|175167.8|175299.4|175169.4|175286.4|175156.4|18
1726718330000|2024-09-19 03:58:50|175290.4|175160.4|175295.6|175165.6|175295.9|175165.9|175288.2|175158.2|10
1726718340000|2024-09-19 03:59:00|175294.5|175164.5|175291.2|175161.2|175295.6|175165.6|175291.2|175161.2|3
1726718350000|2024-09-19 03:59:10|175288.1|175158.1|175263.7|175133.7|175295|175165|175261.1|175131.1|19
1726718360000|2024-09-19 03:59:20|175262.1|175132.1|175243.8|175113.8|175262.1|175132.1|175243.5|175113.5|6
1726718370000|2024-09-19 03:59:30|175242.9|175112.9|175242.9|175112.9|175242.9|175112.9|175242.9|175112.9|1
1726718380000|2024-09-19 03:59:40|175243.7|175113.7|175239.2|175109.2|175244.2|175114.2|175239.2|175109.2|17
1726718390000|2024-09-19 03:59:50|175241.3|175111.3|175235.6|175105.6|175241.7|175111.7|175235.5|175105.5|15
1726718400000|2024-09-19 04:00:00|175240.2|175110.2|175237.4|175107.4|175240.2|175110.2|175234.9|175104.9|8
1726718410000|2024-09-19 04:00:10|175234.5|175104.5|175234.7|175104.7|175240.3|175110.3|175233.9|175103.9|9
1726718420000|2024-09-19 04:00:20|175234.3|175104.3|175237.4|175107.4|175237.4|175107.4|175232.5|175102.5|9
1726718430000|2024-09-19 04:00:30|175237.8|175107.8|175233.2|175103.2|175238.3|175108.3|175232.5|175102.5|10
1726718440000|2024-09-19 04:00:40|175237.6|175107.6|175238.5|175108.5|175238.5|175108.5|175234.6|175104.6|7
1726718450000|2024-09-19 04:00:50|175240.5|175110.5|175249.1|175119.1|175250.5|175120.5|175240.5|175110.5|7
1726718460000|2024-09-19 04:01:00|175249.6|175119.6|175248.6|175118.6|175249.6|175119.6|175240.5|175110.5|12
1726718470000|2024-09-19 04:01:10|175249|175119|175247|175117|175249|175119|175240|175110|17
1726718480000|2024-09-19 04:01:20|175248.9|175118.9|175249.1|175119.1|175250.4|175120.4|175243.8|175113.8|13
1726718490000|2024-09-19 04:01:30|175248.4|175118.4|175251|175121|175251|175121|175242.5|175112.5|20
1726718500000|2024-09-19 04:01:40|175248.8|175118.8|175249.4|175119.4|175249.6|175119.6|175246.8|175116.8|6
1726718510000|2024-09-19 04:01:50|175249.6|175119.6|175249.6|175119.6|175249.6|175119.6|175249.6|175119.6|1
1726718520000|2024-09-19 04:02:00|175250.5|175120.5|175295.5|175165.5|175295.5|175165.5|175243.4|175113.4|13
1726718530000|2024-09-19 04:02:10|175295.7|175165.7|175251.8|175121.8|175295.7|175165.7|175251.3|175121.3|8
1726718540000|2024-09-19 04:02:20|175250.2|175120.2|175251.4|175121.4|175252.5|175122.5|175250.2|175120.2|6
1726718550000|2024-09-19 04:02:30|175251|175121|175253|175123|175253.2|175123.2|175251|175121|3
1726718560000|2024-09-19 04:02:40|175253.2|175123.2|175256.6|175126.6|175259.6|175129.6|175253.2|175123.2|4
1726718570000|2024-09-19 04:02:50|175255.1|175125.1|175246|175116|175255.1|175125.1|175244.3|175114.3|7
1726718580000|2024-09-19 04:03:00|175245.8|175115.8|175252.4|175122.4|175252.4|175122.4|175243.6|175113.6|12
1726718590000|2024-09-19 04:03:10|175252.3|175122.3|175252.5|175122.5|175253.8|175123.8|175250.5|175120.5|9
1726718600000|2024-09-19 04:03:20|175247.8|175117.8|175247.9|175117.9|175248.1|175118.1|175246.1|175116.1|6
1726718610000|2024-09-19 04:03:30|175252.8|175122.8|175245.2|175115.2|175252.8|175122.8|175244.9|175114.9|6
1726718620000|2024-09-19 04:03:40|175245.7|175115.7|175246.9|175116.9|175249|175119|175245.7|175115.7|8
1726718630000|2024-09-19 04:03:50|175248.4|175118.4|175246.6|175116.6|175260.8|175130.8|175246.6|175116.6|11
1726718640000|2024-09-19 04:04:00|175248.3|175118.3|175249.4|175119.4|175250.7|175120.7|175247.5|175117.5|11
1726718650000|2024-09-19 04:04:10|175247.4|175117.4|175250.4|175120.4|175251.3|175121.3|175247.4|175117.4|7
1726718660000|2024-09-19 04:04:20|175247.9|175117.9|175248.8|175118.8|175248.8|175118.8|175247.6|175117.6|4
1726718670000|2024-09-19 04:04:30|175255.8|175125.8|175253.7|175123.7|175255.8|175125.8|175253.6|175123.6|4
1726718680000|2024-09-19 04:04:40|175254.7|175124.7|175256.4|175126.4|175256.4|175126.4|175254.7|175124.7|2
1726718690000|2024-09-19 04:04:50|175255.6|175125.6|175261.9|175131.9|175263.9|175133.9|175253.4|175123.4|9
1726718700000|2024-09-19 04:05:00|175263.7|175133.7|175263.7|175133.7|175263.7|175133.7|175263.7|175133.7|1
1726718710000|2024-09-19 04:05:10|175261.8|175131.8|175246.9|175116.9|175261.8|175131.8|175246.3|175116.3|8
1726718720000|2024-09-19 04:05:20|175247.8|175117.8|175247.8|175117.8|175248.4|175118.4|175247.6|175117.6|5
1726718730000|2024-09-19 04:05:30|175246.8|175116.8|175249|175119|175249|175119|175246.8|175116.8|5
1726718740000|2024-09-19 04:05:40|175259.6|175129.6|175259.8|175129.8|175260.9|175130.9|175259.6|175129.6|3
1726718760000|2024-09-19 04:06:00|175258.2|175128.2|175252.4|175122.4|175258.2|175128.2|175251.7|175121.7|5
1726718770000|2024-09-19 04:06:10|175251.8|175121.8|175248.6|175118.6|175252.5|175122.5|175247.9|175117.9|5
1726718780000|2024-09-19 04:06:20|175248.8|175118.8|175245.5|175115.5|175248.8|175118.8|175239.8|175109.8|11
1726718790000|2024-09-19 04:06:30|175244.8|175114.8|175245.1|175115.1|175245.5|175115.5|175239.4|175109.4|16
1726718800000|2024-09-19 04:06:40|175240.8|175110.8|175250.7|175120.7|175250.7|175120.7|175240.5|175110.5|13
1726718810000|2024-09-19 04:06:50|175250.8|175120.8|175260.5|175130.5|175260.9|175130.9|175248.4|175118.4|7
1726718820000|2024-09-19 04:07:00|175260.9|175130.9|175256|175126|175261.3|175131.3|175256|175126|8
1726718830000|2024-09-19 04:07:10|175255.8|175125.8|175321.9|175191.9|175391.6|175261.6|175255.8|175125.8|18
1726718840000|2024-09-19 04:07:20|175327.9|175197.9|175328.2|175198.2|175328.2|175198.2|175327.6|175197.6|6
1726718850000|2024-09-19 04:07:30|175322.4|175192.4|175319.8|175189.8|175326.6|175196.6|175319.8|175189.8|7
1726718860000|2024-09-19 04:07:40|175320.3|175190.3|175314.2|175184.2|175326.5|175196.5|175311.1|175181.1|9
1726718870000|2024-09-19 04:07:50|175315|175185|175322.7|175192.7|175325.9|175195.9|175315|175185|7
1726718880000|2024-09-19 04:08:00|175325.9|175195.9|175322.7|175192.7|175325.9|175195.9|175315.3|175185.3|21
1726718890000|2024-09-19 04:08:10|175322.3|175192.3|175315.4|175185.4|175322.9|175192.9|175315.4|175185.4|11
1726718900000|2024-09-19 04:08:20|175314.9|175184.9|175313.4|175183.4|175316.2|175186.2|175313.4|175183.4|7
1726718910000|2024-09-19 04:08:30|175313.1|175183.1|175312.9|175182.9|175313.1|175183.1|175312.8|175182.8|3
1726718920000|2024-09-19 04:08:40|175313.4|175183.4|175316.7|175186.7|175317.9|175187.9|175310.9|175180.9|7
1726718950000|2024-09-19 04:09:10|175337.9|175207.9|175327.8|175197.8|175337.9|175207.9|175327.8|175197.8|2
1726718960000|2024-09-19 04:09:20|175327.7|175197.7|175314|175184|175328.4|175198.4|175310.1|175180.1|10
1726718970000|2024-09-19 04:09:30|175307.7|175177.7|175307.6|175177.6|175314.4|175184.4|175306.7|175176.7|20
1726718980000|2024-09-19 04:09:40|175307.9|175177.9|175300.6|175170.6|175307.9|175177.9|175300.6|175170.6|10
1726718990000|2024-09-19 04:09:50|175306.3|175176.3|175303.9|175173.9|175310.9|175180.9|175303.4|175173.4|15
1726719000000|2024-09-19 04:10:00|175303.6|175173.6|175304.3|175174.3|175310.6|175180.6|175297.9|175167.9|8
1726719010000|2024-09-19 04:10:10|175304.7|175174.7|175303.8|175173.8|175310.3|175180.3|175296.6|175166.6|18
1726719020000|2024-09-19 04:10:20|175297.9|175167.9|175304.3|175174.3|175304.3|175174.3|175297.5|175167.5|6
1726719030000|2024-09-19 04:10:30|175304|175174|175298.4|175168.4|175310.4|175180.4|175296.7|175166.7|13
1726719040000|2024-09-19 04:10:40|175298.5|175168.5|175302.1|175172.1|175304.7|175174.7|175296.6|175166.6|11
1726719050000|2024-09-19 04:10:50|175296.3|175166.3|175310.7|175180.7|175313.5|175183.5|175296.3|175166.3|7
1726719060000|2024-09-19 04:11:00|175310.1|175180.1|175308.5|175178.5|175310.2|175180.2|175297.9|175167.9|15
1726719070000|2024-09-19 04:11:10|175302.8|175172.8|175307.8|175177.8|175307.9|175177.9|175302.6|175172.6|4
1726719090000|2024-09-19 04:11:30|175308|175178|175318.6|175188.6|175318.6|175188.6|175308|175178|11
1726719100000|2024-09-19 04:11:40|175318.5|175188.5|175318.1|175188.1|175319|175189|175318.1|175188.1|3
1726719110000|2024-09-19 04:11:50|175318.3|175188.3|175318.3|175188.3|175318.3|175188.3|175318.3|175188.3|1
1726719120000|2024-09-19 04:12:00|175317.7|175187.7|175328.2|175198.2|175328.2|175198.2|175317.7|175187.7|2
1726719130000|2024-09-19 04:12:10|175329.5|175199.5|175329.5|175199.5|175329.5|175199.5|175329.5|175199.5|1
1726719150000|2024-09-19 04:12:30|175345.7|175215.7|175396.9|175266.9|175398|175268|175345.7|175215.7|8
1726719160000|2024-09-19 04:12:40|175397.5|175267.5|175403.4|175273.4|175403.4|175273.4|175397.5|175267.5|6
1726719170000|2024-09-19 04:12:50|175402.3|175272.3|175407.7|175277.7|175408.7|175278.7|175401.7|175271.7|11
1726719180000|2024-09-19 04:13:00|175407.9|175277.9|175408.9|175278.9|175409|175279|175403.2|175273.2|11
1726719190000|2024-09-19 04:13:10|175409|175279|175409.6|175279.6|175409.6|175279.6|175409|175279|2
1726719200000|2024-09-19 04:13:20|175409.7|175279.7|175410|175280|175410.2|175280.2|175409.7|175279.7|3
1726719210000|2024-09-19 04:13:30|175409.9|175279.9|175409.9|175279.9|175409.9|175279.9|175409.9|175279.9|1
1726719220000|2024-09-19 04:13:40|175410.1|175280.1|175402.1|175272.1|175410.1|175280.1|175402.1|175272.1|4
1726719230000|2024-09-19 04:13:50|175403|175273|175402.5|175272.5|175403|175273|175402.5|175272.5|4
1726719240000|2024-09-19 04:14:00|175401.7|175271.7|175400.7|175270.7|175401.7|175271.7|175400.7|175270.7|4
1726719250000|2024-09-19 04:14:10|175401.2|175271.2|175408.1|175278.1|175408.1|175278.1|175401.2|175271.2|2
1726719280000|2024-09-19 04:14:40|175412.7|175282.7|175404.6|175274.6|175412.7|175282.7|175400|175270|5
1726719290000|2024-09-19 04:14:50|175404.4|175274.4|175404.4|175274.4|175404.4|175274.4|175399.5|175269.5|3
1726719310000|2024-09-19 04:15:10|175404.3|175274.3|175404.3|175274.3|175404.3|175274.3|175404.3|175274.3|1
1726719320000|2024-09-19 04:15:20|175404|175274|175406.3|175276.3|175407.3|175277.3|175403.3|175273.3|9
1726719330000|2024-09-19 04:15:30|175406|175276|175407.1|175277.1|175413.4|175283.4|175405.2|175275.2|13
1726719340000|2024-09-19 04:15:40|175406.7|175276.7|175406.7|175276.7|175406.7|175276.7|175406.7|175276.7|1
1726719360000|2024-09-19 04:16:00|175404.1|175274.1|175404.1|175274.1|175412.8|175282.8|175404.1|175274.1|3
1726719370000|2024-09-19 04:16:10|175404|175274|175404|175274|175404|175274|175404|175274|1
1726719380000|2024-09-19 04:16:20|175408.9|175278.9|175406.4|175276.4|175408.9|175278.9|175401.5|175271.5|3
1726719390000|2024-09-19 04:16:30|175401.4|175271.4|175406.3|175276.3|175411.8|175281.8|175401.4|175271.4|9
1726719400000|2024-09-19 04:16:40|175406.7|175276.7|175406.8|175276.8|175406.8|175276.8|175402.4|175272.4|5
1726719410000|2024-09-19 04:16:50|175406.4|175276.4|175405.4|175275.4|175406.4|175276.4|175403.1|175273.1|4
1726719430000|2024-09-19 04:17:10|175405.9|175275.9|175406.4|175276.4|175406.4|175276.4|175405.9|175275.9|2
1726719440000|2024-09-19 04:17:20|175406|175276|175405.8|175275.8|175406|175276|175401.3|175271.3|4
1726719450000|2024-09-19 04:17:30|175406.6|175276.6|175406.9|175276.9|175406.9|175276.9|175402.3|175272.3|3
1726719460000|2024-09-19 04:17:40|175407|175277|175400.3|175270.3|175407|175277|175400.3|175270.3|3
1726719480000|2024-09-19 04:18:00|175401.5|175271.5|175404.9|175274.9|175408.7|175278.7|175401.5|175271.5|10
1726719490000|2024-09-19 04:18:10|175410.1|175280.1|175406.2|175276.2|175410.7|175280.7|175406.2|175276.2|4
1726719500000|2024-09-19 04:18:20|175404.6|175274.6|175404.6|175274.6|175404.6|175274.6|175404.6|175274.6|1
1726719510000|2024-09-19 04:18:30|175404.2|175274.2|175406.1|175276.1|175408|175278|175402.4|175272.4|7
1726719530000|2024-09-19 04:18:50|175405.6|175275.6|175406|175276|175406.3|175276.3|175401.7|175271.7|6
1726719540000|2024-09-19 04:19:00|175406.2|175276.2|175405.3|175275.3|175406.2|175276.2|175402|175272|4
1726719560000|2024-09-19 04:19:20|175405.5|175275.5|175406.3|175276.3|175406.3|175276.3|175402.3|175272.3|3
1726719570000|2024-09-19 04:19:30|175410.5|175280.5|175406.4|175276.4|175410.5|175280.5|175402.3|175272.3|5
1726719580000|2024-09-19 04:19:40|175411.3|175281.3|175406|175276|175411.3|175281.3|175401.8|175271.8|8
1726719590000|2024-09-19 04:19:50|175406.3|175276.3|175405.4|175275.4|175406.3|175276.3|175401.8|175271.8|4
1726719600000|2024-09-19 04:20:00|175401.4|175271.4|175405.2|175275.2|175405.3|175275.3|175401.1|175271.1|4
1726719610000|2024-09-19 04:20:10|175404.8|175274.8|175404.8|175274.8|175404.8|175274.8|175404.8|175274.8|1
1726719620000|2024-09-19 04:20:20|175405|175275|175405.2|175275.2|175408.7|175278.7|175401.5|175271.5|6
1726719630000|2024-09-19 04:20:30|175400.4|175270.4|175406.2|175276.2|175406.2|175276.2|175400.4|175270.4|3
1726719640000|2024-09-19 04:20:40|175403.2|175273.2|175406.3|175276.3|175408.5|175278.5|175401.6|175271.6|5
1726719650000|2024-09-19 04:20:50|175407.2|175277.2|175406.2|175276.2|175407.2|175277.2|175402.2|175272.2|3
1726719660000|2024-09-19 04:21:00|175406.3|175276.3|175405.5|175275.5|175406.3|175276.3|175405.5|175275.5|2
1726719670000|2024-09-19 04:21:10|175398.1|175268.1|175400.7|175270.7|175400.7|175270.7|175396.9|175266.9|3
1726719680000|2024-09-19 04:21:20|175401.6|175271.6|175401.6|175271.6|175401.6|175271.6|175401.6|175271.6|1
1726719690000|2024-09-19 04:21:30|175407.9|175277.9|175408.1|175278.1|175408.4|175278.4|175401.9|175271.9|6
1726719700000|2024-09-19 04:21:40|175404.1|175274.1|175408.2|175278.2|175408.2|175278.2|175403.8|175273.8|3
1726719710000|2024-09-19 04:21:50|175408|175278|175402.5|175272.5|175409|175279|175402.5|175272.5|10
1726719720000|2024-09-19 04:22:00|175402.9|175272.9|175406.2|175276.2|175408.4|175278.4|175402.9|175272.9|7
1726719730000|2024-09-19 04:22:10|175406.4|175276.4|175406.4|175276.4|175406.5|175276.5|175405.9|175275.9|7
1726719740000|2024-09-19 04:22:20|175406|175276|175406|175276|175406|175276|175406|175276|1
1726719750000|2024-09-19 04:22:30|175405.9|175275.9|175409.6|175279.6|175409.6|175279.6|175405|175275|8
1726719760000|2024-09-19 04:22:40|175409.4|175279.4|175409.4|175279.4|175409.4|175279.4|175409.4|175279.4|1
1726719770000|2024-09-19 04:22:50|175410.3|175280.3|175409.4|175279.4|175410.3|175280.3|175404.6|175274.6|9
1726719780000|2024-09-19 04:23:00|175407.7|175277.7|175408.2|175278.2|175408.2|175278.2|175407.7|175277.7|2
1726719800000|2024-09-19 04:23:20|175409.9|175279.9|175407.5|175277.5|175409.9|175279.9|175403.1|175273.1|3
1726719810000|2024-09-19 04:23:30|175411.5|175281.5|175405.7|175275.7|175411.5|175281.5|175405.5|175275.5|7
1726719820000|2024-09-19 04:23:40|175409.8|175279.8|175411.8|175281.8|175411.8|175281.8|175405.1|175275.1|7
1726719830000|2024-09-19 04:23:50|175408|175278|175405.2|175275.2|175408|175278|175405.2|175275.2|3
1726719860000|2024-09-19 04:24:20|175408.9|175278.9|175408.9|175278.9|175408.9|175278.9|175408.9|175278.9|1
1726719870000|2024-09-19 04:24:30|175408.8|175278.8|175408|175278|175408.8|175278.8|175408|175278|2
1726719880000|2024-09-19 04:24:40|175407.3|175277.3|175407.3|175277.3|175407.3|175277.3|175407.3|175277.3|1
1726719890000|2024-09-19 04:24:50|175408.6|175278.6|175404.3|175274.3|175408.6|175278.6|175403.3|175273.3|6
1726719900000|2024-09-19 04:25:00|175408.9|175278.9|175404.1|175274.1|175408.9|175278.9|175404.1|175274.1|5
1726719910000|2024-09-19 04:25:10|175409.6|175279.6|175410.2|175280.2|175410.2|175280.2|175405.4|175275.4|3
1726719920000|2024-09-19 04:25:20|175404.8|175274.8|175410.5|175280.5|175410.5|175280.5|175404.8|175274.8|3
1726719940000|2024-09-19 04:25:40|175408|175278|175410.6|175280.6|175410.6|175280.6|175408|175278|2
1726719950000|2024-09-19 04:25:50|175411.3|175281.3|175411.3|175281.3|175411.3|175281.3|175411.3|175281.3|1
1726719960000|2024-09-19 04:26:00|175405.3|175275.3|175405.2|175275.2|175405.3|175275.3|175405.2|175275.2|2
1726719970000|2024-09-19 04:26:10|175404.8|175274.8|175410.3|175280.3|175410.3|175280.3|175404.8|175274.8|3
1726719980000|2024-09-19 04:26:20|175409.4|175279.4|175410.3|175280.3|175410.3|175280.3|175402.9|175272.9|8
1726719990000|2024-09-19 04:26:30|175406.3|175276.3|175407.1|175277.1|175407.1|175277.1|175403.2|175273.2|3
1726720000000|2024-09-19 04:26:40|175407.4|175277.4|175406.5|175276.5|175407.4|175277.4|175402.1|175272.1|3
1726720020000|2024-09-19 04:27:00|175405.7|175275.7|175405.7|175275.7|175405.7|175275.7|175405.7|175275.7|1
1726720030000|2024-09-19 04:27:10|175406.1|175276.1|175399.2|175269.2|175406.1|175276.1|175399.2|175269.2|4
1726720040000|2024-09-19 04:27:20|175399.6|175269.6|175405.1|175275.1|175405.1|175275.1|175399.6|175269.6|2
1726720050000|2024-09-19 04:27:30|175400.6|175270.6|175400.6|175270.6|175400.6|175270.6|175400.6|175270.6|1
1726720060000|2024-09-19 04:27:40|175400.3|175270.3|175401.3|175271.3|175405.3|175275.3|175400.3|175270.3|4
1726720070000|2024-09-19 04:27:50|175407.3|175277.3|175405.6|175275.6|175407.3|175277.3|175401.3|175271.3|3
1726720080000|2024-09-19 04:28:00|175418.6|175288.6|175408.7|175278.7|175418.6|175288.6|175408.7|175278.7|2
1726720090000|2024-09-19 04:28:10|175407.8|175277.8|175407.8|175277.8|175407.8|175277.8|175407.8|175277.8|1
1726720100000|2024-09-19 04:28:20|175406.7|175276.7|175407.8|175277.8|175407.8|175277.8|175406.7|175276.7|4
1726720110000|2024-09-19 04:28:30|175406.7|175276.7|175411|175281|175411|175281|175406.7|175276.7|8
1726720120000|2024-09-19 04:28:40|175409.2|175279.2|175409.8|175279.8|175411|175281|175406.8|175276.8|14
1726720130000|2024-09-19 04:28:50|175409.4|175279.4|175409.5|175279.5|175409.5|175279.5|175409.4|175279.4|2
1726720140000|2024-09-19 04:29:00|175409.7|175279.7|175409.2|175279.2|175414.1|175284.1|175406.9|175276.9|7
1726720150000|2024-09-19 04:29:10|175408.7|175278.7|175408.1|175278.1|175419.2|175289.2|175408.1|175278.1|15
1726720160000|2024-09-19 04:29:20|175409.1|175279.1|175408.1|175278.1|175409.1|175279.1|175407.6|175277.6|7
1726720170000|2024-09-19 04:29:30|175409.1|175279.1|175404.5|175274.5|175412.7|175282.7|175404.5|175274.5|17
1726720180000|2024-09-19 04:29:40|175408.2|175278.2|175401.8|175271.8|175408.6|175278.6|175401.8|175271.8|8
1726720190000|2024-09-19 04:29:50|175404.7|175274.7|175403.6|175273.6|175416.4|175286.4|175403.6|175273.6|10
1726720200000|2024-09-19 04:30:00|175403.8|175273.8|175406.9|175276.9|175406.9|175276.9|175403.8|175273.8|4
1726720210000|2024-09-19 04:30:10|175406.7|175276.7|175406.8|175276.8|175406.8|175276.8|175401.6|175271.6|10
1726720220000|2024-09-19 04:30:20|175406.3|175276.3|175402.5|175272.5|175415.5|175285.5|175402.5|175272.5|17
1726720230000|2024-09-19 04:30:30|175402.7|175272.7|175404|175274|175404.2|175274.2|175402.6|175272.6|10
1726720240000|2024-09-19 04:30:40|175399.7|175269.7|175399.7|175269.7|175399.7|175269.7|175399.7|175269.7|1
1726720250000|2024-09-19 04:30:50|175403.3|175273.3|175404.4|175274.4|175404.7|175274.7|175403.3|175273.3|7
1726720260000|2024-09-19 04:31:00|175403.7|175273.7|175402|175272|175413.1|175283.1|175398.6|175268.6|21
1726720270000|2024-09-19 04:31:10|175403.6|175273.6|175403.6|175273.6|175411.1|175281.1|175397.6|175267.6|20
1726720280000|2024-09-19 04:31:20|175402.9|175272.9|175403.3|175273.3|175405|175275|175398.2|175268.2|25
1726720290000|2024-09-19 04:31:30|175401.7|175271.7|175401.6|175271.6|175412.5|175282.5|175396.7|175266.7|26
1726720300000|2024-09-19 04:31:40|175403.3|175273.3|175405.2|175275.2|175408.4|175278.4|175397.9|175267.9|26
1726720310000|2024-09-19 04:31:50|175406.5|175276.5|175404.8|175274.8|175406.6|175276.6|175397.3|175267.3|22
1726720320000|2024-09-19 04:32:00|175404|175274|175402.8|175272.8|175418.2|175288.2|175398.8|175268.8|25
1726720330000|2024-09-19 04:32:10|175402.7|175272.7|175404.4|175274.4|175405.9|175275.9|175397.7|175267.7|20
1726720340000|2024-09-19 04:32:20|175404.1|175274.1|175407.4|175277.4|175417.8|175287.8|175397.7|175267.7|21
1726720350000|2024-09-19 04:32:30|175407.9|175277.9|175406.7|175276.7|175415.7|175285.7|175400.3|175270.3|27
1726720360000|2024-09-19 04:32:40|175400.7|175270.7|175405.2|175275.2|175415.8|175285.8|175399.9|175269.9|25
1726720370000|2024-09-19 04:32:50|175404.8|175274.8|175405.4|175275.4|175409.6|175279.6|175399.3|175269.3|23
1726720380000|2024-09-19 04:33:00|175399.2|175269.2|175405.7|175275.7|175414.6|175284.6|175399.1|175269.1|22
1726720390000|2024-09-19 04:33:10|175407.3|175277.3|175405.9|175275.9|175416.2|175286.2|175399.9|175269.9|23
1726720400000|2024-09-19 04:33:20|175404.9|175274.9|175403.7|175273.7|175416.1|175286.1|175399.2|175269.2|29
1726720410000|2024-09-19 04:33:30|175403.9|175273.9|175404.3|175274.3|175414.2|175284.2|175402.3|175272.3|21
1726720420000|2024-09-19 04:33:40|175413.8|175283.8|175400.3|175270.3|175417|175287|175400.3|175270.3|27
1726720430000|2024-09-19 04:33:50|175405.3|175275.3|175406.5|175276.5|175416.9|175286.9|175399.9|175269.9|31
1726720440000|2024-09-19 04:34:00|175407|175277|175402.7|175272.7|175412.9|175282.9|175398.9|175268.9|22
1726720450000|2024-09-19 04:34:10|175402.4|175272.4|175400.9|175270.9|175402.7|175272.7|175400.8|175270.8|13
1726720460000|2024-09-19 04:34:20|175403.9|175273.9|175397.5|175267.5|175403.9|175273.9|175397.5|175267.5|11
1726720470000|2024-09-19 04:34:30|175398|175268|175400.1|175270.1|175400.1|175270.1|175398|175268|6
1726720480000|2024-09-19 04:34:40|175393.2|175263.2|175369.2|175239.2|175393.2|175263.2|175359.7|175229.7|7
1726720490000|2024-09-19 04:34:50|175369.1|175239.1|175368.7|175238.7|175369.1|175239.1|175368.7|175238.7|2
1726720500000|2024-09-19 04:35:00|175369.1|175239.1|175369.1|175239.1|175369.1|175239.1|175369.1|175239.1|1
1726720510000|2024-09-19 04:35:10|175369.2|175239.2|175369.8|175239.8|175370.2|175240.2|175369.2|175239.2|3
1726720520000|2024-09-19 04:35:20|175369.9|175239.9|175371.8|175241.8|175372.1|175242.1|175364.5|175234.5|8
1726720530000|2024-09-19 04:35:30|175370.1|175240.1|175368.5|175238.5|175370.1|175240.1|175368.3|175238.3|3
1726720540000|2024-09-19 04:35:40|175368.7|175238.7|175369.8|175239.8|175369.8|175239.8|175368.7|175238.7|2
1726720550000|2024-09-19 04:35:50|175370.1|175240.1|175370.1|175240.1|175370.1|175240.1|175370.1|175240.1|1
1726720560000|2024-09-19 04:36:00|175370.2|175240.2|175371.1|175241.1|175373.1|175243.1|175370.2|175240.2|4
1726720570000|2024-09-19 04:36:10|175371.2|175241.2|175371.2|175241.2|175371.2|175241.2|175371.2|175241.2|1
1726720580000|2024-09-19 04:36:20|175371.3|175241.3|175371.3|175241.3|175371.3|175241.3|175371.3|175241.3|1
1726720590000|2024-09-19 04:36:30|175371.5|175241.5|175371.5|175241.5|175371.5|175241.5|175371.5|175241.5|1
1726720600000|2024-09-19 04:36:40|175372.4|175242.4|175372.4|175242.4|175372.4|175242.4|175372.4|175242.4|1
1726720610000|2024-09-19 04:36:50|175372.3|175242.3|175372.3|175242.3|175372.3|175242.3|175372.3|175242.3|1
1726720620000|2024-09-19 04:37:00|175372.2|175242.2|175372.5|175242.5|175372.5|175242.5|175372.2|175242.2|2
1726720630000|2024-09-19 04:37:10|175372.7|175242.7|175372.5|175242.5|175372.7|175242.7|175372.5|175242.5|2
1726720640000|2024-09-19 04:37:20|175372.4|175242.4|175372.8|175242.8|175372.8|175242.8|175372.4|175242.4|2
1726720650000|2024-09-19 04:37:30|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|1
1726720670000|2024-09-19 04:37:50|175372.3|175242.3|175372.5|175242.5|175372.5|175242.5|175372.3|175242.3|2
1726720700000|2024-09-19 04:38:20|175373.7|175243.7|175374|175244|175374.9|175244.9|175373.7|175243.7|3
1726720720000|2024-09-19 04:38:40|175374.2|175244.2|175374.3|175244.3|175374.3|175244.3|175374.2|175244.2|2
1726720730000|2024-09-19 04:38:50|175374.1|175244.1|175374.1|175244.1|175374.6|175244.6|175374.1|175244.1|3
1726720740000|2024-09-19 04:39:00|175373.7|175243.7|175373.7|175243.7|175373.7|175243.7|175373.7|175243.7|1
1726720750000|2024-09-19 04:39:10|175371.6|175241.6|175365.8|175235.8|175371.6|175241.6|175365.8|175235.8|2
1726720760000|2024-09-19 04:39:20|175366.1|175236.1|175366.1|175236.1|175366.1|175236.1|175366.1|175236.1|1
1726720770000|2024-09-19 04:39:30|175369.3|175239.3|175410|175280|175414.5|175284.5|175369.3|175239.3|11
1726720780000|2024-09-19 04:39:40|175409.7|175279.7|175408.9|175278.9|175410.5|175280.5|175407.3|175277.3|6
1726720790000|2024-09-19 04:39:50|175406.8|175276.8|175409.6|175279.6|175409.6|175279.6|175406.8|175276.8|2
1726720800000|2024-09-19 04:40:00|175409|175279|175409.9|175279.9|175410.9|175280.9|175406.2|175276.2|10
1726720810000|2024-09-19 04:40:10|175408.3|175278.3|175407.3|175277.3|175410.2|175280.2|175407.2|175277.2|8
1726720820000|2024-09-19 04:40:20|175406.4|175276.4|175405.9|175275.9|175406.4|175276.4|175405.9|175275.9|2
1726720830000|2024-09-19 04:40:30|175403.5|175273.5|175403.9|175273.9|175403.9|175273.9|175403.5|175273.5|2
1726720840000|2024-09-19 04:40:40|175405.4|175275.4|175405.4|175275.4|175405.4|175275.4|175405.4|175275.4|1
1726720850000|2024-09-19 04:40:50|175405.6|175275.6|175407.5|175277.5|175412|175282|175405.3|175275.3|7
1726720860000|2024-09-19 04:41:00|175406.6|175276.6|175401.1|175271.1|175406.6|175276.6|175401.1|175271.1|4
1726720870000|2024-09-19 04:41:10|175401.4|175271.4|175400.2|175270.2|175401.4|175271.4|175400.1|175270.1|4
1726720880000|2024-09-19 04:41:20|175400|175270|175400|175270|175400|175270|175400|175270|1
1726720890000|2024-09-19 04:41:30|175397|175267|175397|175267|175397|175267|175397|175267|1
1726720900000|2024-09-19 04:41:40|175398|175268|175399|175269|175399|175269|175398|175268|2
1726720920000|2024-09-19 04:42:00|175398.9|175268.9|175399.3|175269.3|175399.6|175269.6|175398.7|175268.7|4
1726720940000|2024-09-19 04:42:20|175398.8|175268.8|175398.8|175268.8|175398.8|175268.8|175398.8|175268.8|1
1726720950000|2024-09-19 04:42:30|175397.8|175267.8|175396.6|175266.6|175397.8|175267.8|175396.6|175266.6|2
1726720960000|2024-09-19 04:42:40|175396.2|175266.2|175396.2|175266.2|175396.2|175266.2|175396.2|175266.2|1
1726720970000|2024-09-19 04:42:50|175397|175267|175396.2|175266.2|175397|175267|175396.2|175266.2|2
1726720980000|2024-09-19 04:43:00|175396.7|175266.7|175393.5|175263.5|175396.7|175266.7|175393.5|175263.5|3
1726720990000|2024-09-19 04:43:10|175393.6|175263.6|175393.6|175263.6|175393.6|175263.6|175393.6|175263.6|1
1726721010000|2024-09-19 04:43:30|175389.4|175259.4|175395.4|175265.4|175395.4|175265.4|175389.4|175259.4|3
1726721020000|2024-09-19 04:43:40|175396.1|175266.1|175396.3|175266.3|175396.3|175266.3|175396.1|175266.1|2
1726721040000|2024-09-19 04:44:00|175398.1|175268.1|175397.2|175267.2|175398.1|175268.1|175397.2|175267.2|2
1726721050000|2024-09-19 04:44:10|175397.8|175267.8|175400|175270|175400|175270|175397.7|175267.7|3
1726721070000|2024-09-19 04:44:30|175400.2|175270.2|175405.1|175275.1|175405.1|175275.1|175400.2|175270.2|6
1726721080000|2024-09-19 04:44:40|175403.8|175273.8|175401.5|175271.5|175405.3|175275.3|175399.2|175269.2|8
1726721090000|2024-09-19 04:44:50|175402.3|175272.3|175400.8|175270.8|175402.3|175272.3|175400.8|175270.8|5
1726721100000|2024-09-19 04:45:00|175403.1|175273.1|175401.5|175271.5|175403.1|175273.1|175399.5|175269.5|5
1726721110000|2024-09-19 04:45:10|175400.2|175270.2|175397.1|175267.1|175400.2|175270.2|175397.1|175267.1|3
1726721120000|2024-09-19 04:45:20|175397|175267|175385|175255|175397|175267|175385|175255|3
1726721130000|2024-09-19 04:45:30|175396.3|175266.3|175399.7|175269.7|175400.5|175270.5|175396.3|175266.3|4
1726721140000|2024-09-19 04:45:40|175396.4|175266.4|175400.7|175270.7|175401|175271|175396.4|175266.4|12
1726721150000|2024-09-19 04:45:50|175400.1|175270.1|175397.3|175267.3|175400.1|175270.1|175394|175264|16
1726721160000|2024-09-19 04:46:00|175397.7|175267.7|175397.7|175267.7|175397.7|175267.7|175397.7|175267.7|1
1726721170000|2024-09-19 04:46:10|175389.9|175259.9|175397|175267|175398.8|175268.8|175389.9|175259.9|5
1726721180000|2024-09-19 04:46:20|175397.7|175267.7|175397.8|175267.8|175397.8|175267.8|175396|175266|5
1726721190000|2024-09-19 04:46:30|175395.1|175265.1|175397.7|175267.7|175397.7|175267.7|175395.1|175265.1|5
1726721200000|2024-09-19 04:46:40|175398.5|175268.5|175397.8|175267.8|175400.9|175270.9|175396.8|175266.8|6
1726721210000|2024-09-19 04:46:50|175398.5|175268.5|175393.7|175263.7|175398.5|175268.5|175393.7|175263.7|21
1726721220000|2024-09-19 04:47:00|175394.5|175264.5|175396.2|175266.2|175397.2|175267.2|175393.5|175263.5|14
1726721230000|2024-09-19 04:47:10|175395.2|175265.2|175394.4|175264.4|175396.3|175266.3|175391.4|175261.4|26
1726721240000|2024-09-19 04:47:20|175391.2|175261.2|175393|175263|175394.3|175264.3|175387.7|175257.7|22
1726721250000|2024-09-19 04:47:30|175391.9|175261.9|175394.2|175264.2|175395.5|175265.5|175391.9|175261.9|13
1726721260000|2024-09-19 04:47:40|175393.3|175263.3|175401|175271|175401|175271|175390.1|175260.1|11
1726721270000|2024-09-19 04:47:50|175395.1|175265.1|175399.7|175269.7|175399.7|175269.7|175395.1|175265.1|2
1726721280000|2024-09-19 04:48:00|175406.6|175276.6|175432.5|175302.5|175433.4|175303.4|175406.6|175276.6|9
1726721290000|2024-09-19 04:48:10|175432.1|175302.1|175421.6|175291.6|175432.5|175302.5|175419.7|175289.7|6
1726721300000|2024-09-19 04:48:20|175419.6|175289.6|175421.2|175291.2|175421.2|175291.2|175419.6|175289.6|2
1726721310000|2024-09-19 04:48:30|175417.6|175287.6|175418.8|175288.8|175418.8|175288.8|175417.6|175287.6|3
1726721320000|2024-09-19 04:48:40|175416.2|175286.2|175416.3|175286.3|175416.3|175286.3|175416.2|175286.2|2
1726721330000|2024-09-19 04:48:50|175422.1|175292.1|175422.1|175292.1|175422.1|175292.1|175422.1|175292.1|1
1726721340000|2024-09-19 04:49:00|175415.6|175285.6|175418.3|175288.3|175418.3|175288.3|175415.6|175285.6|2
1726721360000|2024-09-19 04:49:20|175418.4|175288.4|175418.4|175288.4|175418.4|175288.4|175418.4|175288.4|1
1726721370000|2024-09-19 04:49:30|175423.3|175293.3|175415.8|175285.8|175423.3|175293.3|175415.8|175285.8|3
1726721380000|2024-09-19 04:49:40|175415.4|175285.4|175411.2|175281.2|175415.4|175285.4|175411.2|175281.2|2
1726721390000|2024-09-19 04:49:50|175411|175281|175417.8|175287.8|175421.9|175291.9|175411|175281|4
1726721400000|2024-09-19 04:50:00|175420|175290|175420|175290|175420|175290|175420|175290|1
1726721410000|2024-09-19 04:50:10|175418.8|175288.8|175419.5|175289.5|175419.5|175289.5|175418.8|175288.8|2
1726721430000|2024-09-19 04:50:30|175415.9|175285.9|175413|175283|175421.7|175291.7|175413|175283|4
1726721440000|2024-09-19 04:50:40|175413.7|175283.7|175417.8|175287.8|175417.8|175287.8|175413.7|175283.7|2
1726721450000|2024-09-19 04:50:50|175416.4|175286.4|175418.8|175288.8|175423.3|175293.3|175416.4|175286.4|3
1726721460000|2024-09-19 04:51:00|175418.1|175288.1|175393.8|175263.8|175419.1|175289.1|175388.9|175258.9|7
1726721470000|2024-09-19 04:51:10|175390|175260|175390|175260|175390|175260|175390|175260|1
1726721480000|2024-09-19 04:51:20|175390.4|175260.4|175389|175259|175390.4|175260.4|175387.5|175257.5|8
1726721490000|2024-09-19 04:51:30|175388|175258|175393.5|175263.5|175393.5|175263.5|175388|175258|4
1726721500000|2024-09-19 04:51:40|175388.5|175258.5|175395.9|175265.9|175396.9|175266.9|175388.5|175258.5|16
1726721510000|2024-09-19 04:51:50|175392|175262|175392.2|175262.2|175397.4|175267.4|175388.6|175258.6|23
1726721520000|2024-09-19 04:52:00|175387.8|175257.8|175391.7|175261.7|175399|175269|175387.2|175257.2|21
1726721530000|2024-09-19 04:52:10|175392.6|175262.6|175392.6|175262.6|175393.1|175263.1|175392.6|175262.6|4
1726721540000|2024-09-19 04:52:20|175393.4|175263.4|175394.8|175264.8|175394.8|175264.8|175393.4|175263.4|3
1726721550000|2024-09-19 04:52:30|175394.1|175264.1|175394.3|175264.3|175394.8|175264.8|175394.1|175264.1|3
1726721560000|2024-09-19 04:52:40|175389.5|175259.5|175388.5|175258.5|175389.5|175259.5|175386.3|175256.3|4
1726721580000|2024-09-19 04:53:00|175392.2|175262.2|175400.3|175270.3|175400.3|175270.3|175386.8|175256.8|17
1726721590000|2024-09-19 04:53:10|175400.7|175270.7|175392.8|175262.8|175400.7|175270.7|175388.8|175258.8|34
1726721600000|2024-09-19 04:53:20|175390.9|175260.9|175392.4|175262.4|175396.9|175266.9|175389.3|175259.3|22
1726721610000|2024-09-19 04:53:30|175391.4|175261.4|175394.5|175264.5|175394.5|175264.5|175390.4|175260.4|16
1726721620000|2024-09-19 04:53:40|175394.6|175264.6|175394.9|175264.9|175394.9|175264.9|175394.6|175264.6|2
1726721630000|2024-09-19 04:53:50|175394.2|175264.2|175386.1|175256.1|175394.2|175264.2|175386.1|175256.1|8
1726721640000|2024-09-19 04:54:00|175387.4|175257.4|175385.8|175255.8|175391.9|175261.9|175385.8|175255.8|15
1726721650000|2024-09-19 04:54:10|175385.4|175255.4|175392|175262|175392.9|175262.9|175385.4|175255.4|8
1726721660000|2024-09-19 04:54:20|175391.6|175261.6|175383.4|175253.4|175391.6|175261.6|175381.8|175251.8|7
1726721670000|2024-09-19 04:54:30|175384.3|175254.3|175384.3|175254.3|175384.3|175254.3|175384.3|175254.3|1
1726721680000|2024-09-19 04:54:40|175385.4|175255.4|175384.7|175254.7|175385.4|175255.4|175384.2|175254.2|4
1726721690000|2024-09-19 04:54:50|175383.9|175253.9|175362.3|175232.3|175383.9|175253.9|175362.3|175232.3|3
1726721720000|2024-09-19 04:55:20|175360.8|175230.8|175360.8|175230.8|175360.8|175230.8|175360.8|175230.8|1
1726721750000|2024-09-19 04:55:50|175362.7|175232.7|175362.7|175232.7|175362.7|175232.7|175362.7|175232.7|1
1726721760000|2024-09-19 04:56:00|175383.9|175253.9|175383.9|175253.9|175383.9|175253.9|175383.9|175253.9|1
1726721770000|2024-09-19 04:56:10|175385.1|175255.1|175384.5|175254.5|175386.8|175256.8|175377.2|175247.2|8
1726721780000|2024-09-19 04:56:20|175386.9|175256.9|175382.9|175252.9|175388.4|175258.4|175381.9|175251.9|8
1726721790000|2024-09-19 04:56:30|175386.1|175256.1|175383.4|175253.4|175386.1|175256.1|175383.3|175253.3|3
1726721810000|2024-09-19 04:56:50|175384.4|175254.4|175384.4|175254.4|175384.4|175254.4|175384.4|175254.4|1
1726721820000|2024-09-19 04:57:00|175384.5|175254.5|175392.6|175262.6|175392.6|175262.6|175384.5|175254.5|4
1726721830000|2024-09-19 04:57:10|175391.3|175261.3|175380.8|175250.8|175391.4|175261.4|175377.2|175247.2|13
1726721840000|2024-09-19 04:57:20|175379.2|175249.2|175374.2|175244.2|175379.2|175249.2|175374.2|175244.2|4
1726721850000|2024-09-19 04:57:30|175377.1|175247.1|175378.4|175248.4|175378.4|175248.4|175374|175244|6
1726721870000|2024-09-19 04:57:50|175374.6|175244.6|175379.6|175249.6|175379.6|175249.6|175374.6|175244.6|3
1726721880000|2024-09-19 04:58:00|175371.5|175241.5|175380.5|175250.5|175381|175251|175371.5|175241.5|9
1726721890000|2024-09-19 04:58:10|175381.5|175251.5|175376.4|175246.4|175383.5|175253.5|175376.4|175246.4|6
1726721910000|2024-09-19 04:58:30|175377.1|175247.1|175383.2|175253.2|175383.2|175253.2|175377.1|175247.1|2
1726721920000|2024-09-19 04:58:40|175382.9|175252.9|175382.9|175252.9|175382.9|175252.9|175382.9|175252.9|1
1726721930000|2024-09-19 04:58:50|175380.5|175250.5|175381.2|175251.2|175381.2|175251.2|175380.5|175250.5|3
1726721940000|2024-09-19 04:59:00|175373.1|175243.1|175371.4|175241.4|175373.1|175243.1|175366|175236|3
1726721950000|2024-09-19 04:59:10|175376.6|175246.6|175383.7|175253.7|175383.7|175253.7|175376.6|175246.6|4
1726721980000|2024-09-19 04:59:40|175379.3|175249.3|175378.6|175248.6|175382.6|175252.6|175374.2|175244.2|5
1726721990000|2024-09-19 04:59:50|175379|175249|175379.8|175249.8|175383.6|175253.6|175379|175249|4
1726722000000|2024-09-19 05:00:00|175379.1|175249.1|175376.7|175246.7|175382.1|175252.1|175376.7|175246.7|11
1726722010000|2024-09-19 05:00:10|175378.5|175248.5|175376.6|175246.6|175378.5|175248.5|175376.6|175246.6|3
1726722020000|2024-09-19 05:00:20|175374.7|175244.7|175373.3|175243.3|175374.7|175244.7|175369.2|175239.2|5
1726722030000|2024-09-19 05:00:30|175373.5|175243.5|175374.4|175244.4|175375.1|175245.1|175373.5|175243.5|6
1726722040000|2024-09-19 05:00:40|175375.6|175245.6|175375.6|175245.6|175375.6|175245.6|175375.6|175245.6|1
1726722050000|2024-09-19 05:00:50|175375.2|175245.2|175375.1|175245.1|175375.2|175245.2|175373.7|175243.7|4
1726722060000|2024-09-19 05:01:00|175371.6|175241.6|175367.3|175237.3|175371.6|175241.6|175367.3|175237.3|5
1726722070000|2024-09-19 05:01:10|175370.1|175240.1|175370.1|175240.1|175370.1|175240.1|175370.1|175240.1|1
1726722080000|2024-09-19 05:01:20|175370.7|175240.7|175372.8|175242.8|175372.8|175242.8|175370.7|175240.7|2
1726722090000|2024-09-19 05:01:30|175373.4|175243.4|175379.1|175249.1|175379.2|175249.2|175373.4|175243.4|8
1726722100000|2024-09-19 05:01:40|175378.8|175248.8|175375|175245|175379|175249|175373.9|175243.9|5
1726722110000|2024-09-19 05:01:50|175378|175248|175384.1|175254.1|175384.1|175254.1|175378|175248|4
1726722120000|2024-09-19 05:02:00|175384.6|175254.6|175380|175250|175384.6|175254.6|175380|175250|4
1726722130000|2024-09-19 05:02:10|175377.8|175247.8|175378.7|175248.7|175378.7|175248.7|175375.6|175245.6|7
1726722140000|2024-09-19 05:02:20|175376.4|175246.4|175374.7|175244.7|175378.7|175248.7|175371.7|175241.7|6
1726722150000|2024-09-19 05:02:30|175376.8|175246.8|175379.7|175249.7|175382.7|175252.7|175376.8|175246.8|3
1726722160000|2024-09-19 05:02:40|175377.4|175247.4|175379.7|175249.7|175379.7|175249.7|175377.4|175247.4|4
1726722170000|2024-09-19 05:02:50|175377.4|175247.4|175377.4|175247.4|175379.7|175249.7|175377.4|175247.4|3
1726722180000|2024-09-19 05:03:00|175365.2|175235.2|175389.7|175259.7|175391.3|175261.3|175349.8|175235.2|6
1726722190000|2024-09-19 05:03:10|175387.5|175257.5|175390.2|175260.2|175390.2|175260.2|175387.5|175257.5|5
1726722200000|2024-09-19 05:03:20|175393.4|175263.4|175392.6|175262.6|175396.8|175266.8|175392.6|175262.6|7
1726722210000|2024-09-19 05:03:30|175390.1|175260.1|175390.1|175260.1|175390.1|175260.1|175390.1|175260.1|1
1726722220000|2024-09-19 05:03:40|175387.9|175257.9|175387.3|175257.3|175387.9|175257.9|175387.3|175257.3|2
1726722240000|2024-09-19 05:04:00|175373.9|175243.9|175374|175244|175374|175244|175373.9|175243.9|2
1726722250000|2024-09-19 05:04:10|175372.6|175242.6|175381.8|175251.8|175381.8|175251.8|175372.6|175242.6|10
1726722280000|2024-09-19 05:04:40|175382.3|175252.3|175380.5|175250.5|175382.3|175252.3|175373.4|175243.4|11
1726722290000|2024-09-19 05:04:50|175382.7|175252.7|175383.4|175253.4|175383.4|175253.4|175379.9|175249.9|5
1726722300000|2024-09-19 05:05:00|175383.8|175253.8|175384.2|175254.2|175384.2|175254.2|175383.8|175253.8|2
1726722310000|2024-09-19 05:05:10|175382.9|175252.9|175378.8|175248.8|175382.9|175252.9|175378.8|175248.8|7
1726722320000|2024-09-19 05:05:20|175372.2|175242.2|175377|175247|175377|175247|175371.1|175241.1|12
1726722330000|2024-09-19 05:05:30|175375.8|175245.8|175378.8|175248.8|175378.8|175248.8|175373.7|175243.7|13
1726722340000|2024-09-19 05:05:40|175379|175249|175380.5|175250.5|175380.5|175250.5|175378.8|175248.8|4
1726722350000|2024-09-19 05:05:50|175376.8|175246.8|175376.8|175246.8|175376.8|175246.8|175376.8|175246.8|1
1726722360000|2024-09-19 05:06:00|175375.5|175245.5|175375.5|175245.5|175375.5|175245.5|175375.5|175245.5|1
1726722370000|2024-09-19 05:06:10|175372.7|175242.7|175373.3|175243.3|175376|175246|175369.1|175239.1|16
1726722380000|2024-09-19 05:06:20|175374.2|175244.2|175375.4|175245.4|175375.5|175245.5|175374.2|175244.2|4
1726722390000|2024-09-19 05:06:30|175375.8|175245.8|175377|175247|175377.5|175247.5|175374.6|175244.6|11
1726722400000|2024-09-19 05:06:40|175377.8|175247.8|175388.7|175258.7|175388.7|175258.7|175377.8|175247.8|5
1726722410000|2024-09-19 05:06:50|175389.7|175259.7|175389.7|175259.7|175389.7|175259.7|175389.7|175259.7|1
1726722420000|2024-09-19 05:07:00|175387.4|175257.4|175386.9|175256.9|175387.4|175257.4|175386.9|175256.9|2
1726722430000|2024-09-19 05:07:10|175388.9|175258.9|175382.3|175252.3|175388.9|175258.9|175382.3|175252.3|3
1726722460000|2024-09-19 05:07:40|175386.6|175256.6|175397.7|175267.7|175398.6|175268.6|175381.3|175251.3|7
1726722470000|2024-09-19 05:07:50|175397.4|175267.4|175394.6|175264.6|175397.4|175267.4|175394.6|175264.6|2
1726722480000|2024-09-19 05:08:00|175397.3|175267.3|175388.4|175258.4|175397.3|175267.3|175388.4|175258.4|6
1726722490000|2024-09-19 05:08:10|175388.5|175258.5|175387.8|175257.8|175388.5|175258.5|175387.8|175257.8|2
1726722500000|2024-09-19 05:08:20|175386.8|175256.8|175383.5|175253.5|175386.8|175256.8|175382.4|175252.4|7
1726722510000|2024-09-19 05:08:30|175376.2|175246.2|175374|175244|175376.2|175246.2|175371.6|175241.6|8
1726722520000|2024-09-19 05:08:40|175371.8|175241.8|175374.5|175244.5|175374.5|175244.5|175370.2|175240.2|6
1726722530000|2024-09-19 05:08:50|175373.6|175243.6|175373.6|175243.6|175373.6|175243.6|175373.6|175243.6|1
1726722540000|2024-09-19 05:09:00|175372.4|175242.4|175368.8|175238.8|175372.4|175242.4|175367|175237|7
1726722550000|2024-09-19 05:09:10|175369.4|175239.4|175365.9|175235.9|175372|175242|175365.1|175235.1|9
1726722560000|2024-09-19 05:09:20|175366.9|175236.9|175363.2|175233.2|175366.9|175236.9|175363.2|175233.2|5
1726722570000|2024-09-19 05:09:30|175362.5|175232.5|175362.1|175232.1|175363.2|175233.2|175360.5|175230.5|9
1726722580000|2024-09-19 05:09:40|175369.4|175239.4|175367.6|175237.6|175369.4|175239.4|175366.6|175236.6|5
1726722590000|2024-09-19 05:09:50|175366.8|175236.8|175367.6|175237.6|175367.6|175237.6|175366.5|175236.5|4
1726722600000|2024-09-19 05:10:00|175367.9|175237.9|175369.4|175239.4|175369.4|175239.4|175367.6|175237.6|9
1726722610000|2024-09-19 05:10:10|175369.8|175239.8|175367|175237|175372.6|175242.6|175363.8|175233.8|7
1726722620000|2024-09-19 05:10:20|175360.6|175230.6|175362.5|175232.5|175366.5|175236.5|175360.6|175230.6|11
1726722630000|2024-09-19 05:10:30|175361.5|175231.5|175365.4|175235.4|175367|175237|175358|175228|15
1726722640000|2024-09-19 05:10:40|175364.7|175234.7|175365.1|175235.1|175366.6|175236.6|175364.7|175234.7|11
1726722650000|2024-09-19 05:10:50|175365.4|175235.4|175366.1|175236.1|175366.1|175236.1|175365.4|175235.4|2
1726722660000|2024-09-19 05:11:00|175365.7|175235.7|175362.2|175232.2|175369.7|175239.7|175361.2|175231.2|6
1726722670000|2024-09-19 05:11:10|175363.7|175233.7|175363.2|175233.2|175365.6|175235.6|175359.9|175229.9|11
1726722680000|2024-09-19 05:11:20|175362.1|175232.1|175362.1|175232.1|175362.1|175232.1|175362.1|175232.1|1
1726722690000|2024-09-19 05:11:30|175362.5|175232.5|175362.8|175232.8|175374.4|175244.4|175362.5|175232.5|8
1726722700000|2024-09-19 05:11:40|175364.4|175234.4|175362.7|175232.7|175365.7|175235.7|175362.7|175232.7|9
1726722710000|2024-09-19 05:11:50|175363.9|175233.9|175366.2|175236.2|175366.2|175236.2|175363.9|175233.9|4
1726722720000|2024-09-19 05:12:00|175367.4|175237.4|175359|175229|175367.4|175237.4|175359|175229|5
1726722730000|2024-09-19 05:12:10|175360.6|175230.6|175367.5|175237.5|175367.5|175237.5|175359|175229|4
1726722740000|2024-09-19 05:12:20|175366.4|175236.4|175363.7|175233.7|175367.9|175237.9|175363.7|175233.7|8
1726722750000|2024-09-19 05:12:30|175370.4|175240.4|175370.4|175240.4|175370.4|175240.4|175370.4|175240.4|1
1726722760000|2024-09-19 05:12:40|175371.4|175241.4|175371.4|175241.4|175371.4|175241.4|175371.4|175241.4|1
1726722770000|2024-09-19 05:12:50|175371.5|175241.5|175366.6|175236.6|175371.5|175241.5|175366.6|175236.6|6
1726722780000|2024-09-19 05:13:00|175367.6|175237.6|175365.9|175235.9|175367.6|175237.6|175360|175230|8
1726722790000|2024-09-19 05:13:10|175366.6|175236.6|175366.3|175236.3|175366.6|175236.6|175366.3|175236.3|2
1726722800000|2024-09-19 05:13:20|175364.5|175234.5|175371.5|175241.5|175372.4|175242.4|175362.3|175232.3|12
1726722810000|2024-09-19 05:13:30|175369.7|175239.7|175369.8|175239.8|175373.7|175243.7|175369.7|175239.7|9
1726722820000|2024-09-19 05:13:40|175370.7|175240.7|175372.9|175242.9|175372.9|175242.9|175369.8|175239.8|4
1726722830000|2024-09-19 05:13:50|175370.9|175240.9|175361.9|175231.9|175370.9|175240.9|175361.9|175231.9|3
1726722840000|2024-09-19 05:14:00|175364.1|175234.1|175365.8|175235.8|175365.8|175235.8|175362.9|175232.9|4
1726722850000|2024-09-19 05:14:10|175363.8|175233.8|175360.1|175230.1|175365|175235|175360.1|175230.1|10
1726722860000|2024-09-19 05:14:20|175367.3|175237.3|175369.1|175239.1|175369.8|175239.8|175366.8|175236.8|9
1726722870000|2024-09-19 05:14:30|175366.6|175236.6|175365.5|175235.5|175366.6|175236.6|175365.5|175235.5|2
1726722880000|2024-09-19 05:14:40|175365.3|175235.3|175340.8|175210.8|175365.3|175235.3|175340.8|175210.8|4
1726722910000|2024-09-19 05:15:10|175335.4|175205.4|175335.4|175205.4|175335.4|175205.4|175335.4|175205.4|1
1726722920000|2024-09-19 05:15:20|175335.5|175205.5|175348.8|175218.8|175348.8|175218.8|175335.5|175205.5|2
1726722930000|2024-09-19 05:15:30|175348.9|175218.9|175307.2|175217.2|175348.9|175218.9|175291.9|175201.9|4
1726722940000|2024-09-19 05:15:40|175324.9|175194.9|175325.3|175195.3|175325.3|175195.3|175324.3|175194.3|5
1726722950000|2024-09-19 05:15:50|175325.4|175195.4|175325.7|175195.7|175325.7|175195.7|175325.4|175195.4|3
1726722960000|2024-09-19 05:16:00|175319.7|175229.7|175306.9|175216.9|175319.7|175229.7|175306.9|175216.9|2
1726722970000|2024-09-19 05:16:10|175319.7|175229.7|175319.7|175229.7|175319.7|175229.7|175319.7|175229.7|1
1726722980000|2024-09-19 05:16:20|175330.3|175200.3|175330.3|175200.3|175330.3|175200.3|175330.3|175200.3|1
1726722990000|2024-09-19 05:16:30|175329.7|175199.7|175326.6|175196.6|175329.7|175199.7|175325.9|175195.9|4
1726723000000|2024-09-19 05:16:40|175327|175197|175329|175199|175331.1|175201.1|175327|175197|6
1726723010000|2024-09-19 05:16:50|175306.3|175216.3|175306.3|175216.3|175306.3|175216.3|175306.3|175216.3|1
1726723030000|2024-09-19 05:17:10|175319.4|175229.4|175305.4|175215.4|175319.4|175229.4|175305.4|175215.4|4
1726723040000|2024-09-19 05:17:20|175328.4|175198.4|175328.4|175198.4|175328.6|175198.6|175328.4|175198.4|5
1726723050000|2024-09-19 05:17:30|175328.6|175198.6|175329.1|175199.1|175329.1|175199.1|175328.4|175198.4|3
1726723060000|2024-09-19 05:17:40|175329.2|175199.2|175329.2|175199.2|175329.2|175199.2|175329.2|175199.2|1
1726723070000|2024-09-19 05:17:50|175329.1|175199.1|175306.6|175216.6|175329.1|175216.6|175306.6|175199.1|2
1726723090000|2024-09-19 05:18:10|175319.5|175229.5|175329.5|175199.5|175329.5|175229.5|175319.5|175199.5|2
1726723100000|2024-09-19 05:18:20|175329.7|175199.7|175329.5|175199.5|175329.7|175199.7|175329.5|175199.5|4
1726723110000|2024-09-19 05:18:30|175329.4|175199.4|175329.5|175199.5|175329.6|175199.6|175329.4|175199.4|4
1726723120000|2024-09-19 05:18:40|175329.6|175199.6|175307.8|175217.8|175329.6|175217.8|175306.6|175199.5|4
1726723130000|2024-09-19 05:18:50|175306.6|175216.6|175319.6|175229.6|175319.6|175229.6|175306.6|175216.6|2
1726723140000|2024-09-19 05:19:00|175306.6|175216.6|175306.6|175216.6|175306.6|175216.6|175306.6|175216.6|1
1726723150000|2024-09-19 05:19:10|175329.1|175199.1|175329.2|175199.2|175329.2|175199.2|175329.1|175199.1|2
1726723160000|2024-09-19 05:19:20|175328.6|175198.6|175328.6|175198.6|175328.6|175198.6|175328.4|175198.4|5
1726723180000|2024-09-19 05:19:40|175328.8|175198.8|175306.2|175216.2|175328.8|175216.2|175306.2|175198.6|3
1726723190000|2024-09-19 05:19:50|175304.6|175214.6|175304.6|175214.6|175304.6|175214.6|175304.6|175214.6|1
1726723200000|2024-09-19 05:20:00|175303.1|175213.1|175327.8|175197.8|175327.8|175214.6|175303.1|175197.8|3
1726723210000|2024-09-19 05:20:10|175327.9|175197.9|175327.8|175197.8|175327.9|175197.9|175327.8|175197.8|4
1726723220000|2024-09-19 05:20:20|175327.9|175197.9|175327.9|175197.9|175327.9|175197.9|175327.8|175197.8|3
1726723230000|2024-09-19 05:20:30|175327.8|175197.8|175304.6|175214.6|175327.9|175214.6|175304.6|175197.8|3
1726723240000|2024-09-19 05:20:40|175305.6|175215.6|175305.6|175215.6|175305.6|175215.6|175305.6|175215.6|1
1726723260000|2024-09-19 05:21:00|175328.5|175198.5|175327.8|175197.8|175328.5|175198.5|175327.3|175197.3|4
1726723270000|2024-09-19 05:21:10|175327.9|175197.9|175327.8|175197.8|175328|175198|175327.7|175197.7|6
1726723280000|2024-09-19 05:21:20|175327.9|175197.9|175327.8|175197.8|175327.9|175197.9|175327.8|175197.8|2
1726723290000|2024-09-19 05:21:30|175327.9|175197.9|175304.6|175214.6|175327.9|175214.6|175304.6|175197.9|2
1726723310000|2024-09-19 05:21:50|175327.8|175197.8|175328.6|175198.6|175328.6|175198.6|175327.8|175197.8|2
1726723320000|2024-09-19 05:22:00|175329.2|175199.2|175329.4|175199.4|175329.5|175199.5|175329.2|175199.2|5
1726723330000|2024-09-19 05:22:10|175314.6|175224.6|175284.6|175154.6|175328.6|175224.6|175276.2|175146.2|22
1726723340000|2024-09-19 05:22:20|175283.2|175153.2|175295.8|175165.8|175295.8|175165.8|175283.2|175153.2|16
1726723350000|2024-09-19 05:22:30|175295.3|175165.3|175292.8|175162.8|175296|175166|175290|175160|13
1726723360000|2024-09-19 05:22:40|175291.4|175161.4|175295.6|175165.6|175298|175168|175291.4|175161.4|11
1726723370000|2024-09-19 05:22:50|175296.3|175166.3|175296.9|175166.9|175299|175169|175296.3|175166.3|5
1726723380000|2024-09-19 05:23:00|175300|175170|175300|175170|175300.9|175170.9|175297.4|175167.4|7
1726723390000|2024-09-19 05:23:10|175300.7|175170.7|175292.5|175162.5|175300.7|175170.7|175292.5|175162.5|12
1726723400000|2024-09-19 05:23:20|175293.5|175163.5|175292.6|175162.6|175295.3|175165.3|175292.6|175162.6|3
1726723410000|2024-09-19 05:23:30|175293|175163|175288.5|175158.5|175293|175163|175288.5|175158.5|2
1726723420000|2024-09-19 05:23:40|175291.7|175161.7|175291|175161|175291.7|175161.7|175291|175161|2
1726723430000|2024-09-19 05:23:50|175290.8|175160.8|175292.4|175162.4|175299.7|175169.7|175290.8|175160.8|3
1726723450000|2024-09-19 05:24:10|175292.3|175162.3|175291.3|175161.3|175292.3|175162.3|175290.5|175160.5|3
1726723460000|2024-09-19 05:24:20|175282.3|175152.3|175293.5|175163.5|175294|175164|175282.3|175152.3|3
1726723470000|2024-09-19 05:24:30|175296.5|175166.5|175296.5|175166.5|175296.5|175166.5|175296.5|175166.5|1
1726723480000|2024-09-19 05:24:40|175296.1|175166.1|175296.1|175166.1|175296.1|175166.1|175296.1|175166.1|1
1726723490000|2024-09-19 05:24:50|175296.4|175166.4|175295.8|175165.8|175296.4|175166.4|175295.8|175165.8|2
1726723500000|2024-09-19 05:25:00|175295.9|175165.9|175292.7|175162.7|175295.9|175165.9|175292.7|175162.7|2
1726723510000|2024-09-19 05:25:10|175292.8|175162.8|175292.8|175162.8|175292.8|175162.8|175292.8|175162.8|1
1726723520000|2024-09-19 05:25:20|175293.4|175163.4|175292.9|175162.9|175293.4|175163.4|175292.9|175162.9|2
1726723530000|2024-09-19 05:25:30|175293|175163|175296|175166|175296|175166|175293|175163|2
1726723550000|2024-09-19 05:25:50|175295.3|175165.3|175276.8|175146.8|175295.3|175165.3|175276.7|175146.7|8
1726723560000|2024-09-19 05:26:00|175280.1|175150.1|175277.8|175147.8|175291.6|175161.6|175271.2|175141.2|10
1726723570000|2024-09-19 05:26:10|175291.7|175161.7|175276.6|175146.6|175291.7|175161.7|175276.6|175146.6|2
1726723580000|2024-09-19 05:26:20|175277.5|175147.5|175224.7|175094.7|175291.6|175161.6|175224.7|175094.7|17
1726723590000|2024-09-19 05:26:30|175227|175097|175219|175089|175228.6|175098.6|175216.1|175086.1|12
1726723600000|2024-09-19 05:26:40|175221.5|175091.5|175223.2|175093.2|175225.1|175095.1|175220.6|175090.6|14
1726723610000|2024-09-19 05:26:50|175220.7|175090.7|175224.4|175094.4|175224.4|175094.4|175219.5|175089.5|14
1726723620000|2024-09-19 05:27:00|175222.7|175092.7|175225.2|175095.2|175225.2|175095.2|175220.2|175090.2|10
1726723630000|2024-09-19 05:27:10|175225.9|175095.9|175218.5|175088.5|175225.9|175095.9|175218.5|175088.5|12
1726723640000|2024-09-19 05:27:20|175221.9|175091.9|175218.7|175088.7|175222|175092|175218.7|175088.7|8
1726723650000|2024-09-19 05:27:30|175218.5|175088.5|175223|175093|175223|175093|175218.3|175088.3|5
1726723660000|2024-09-19 05:27:40|175219.7|175089.7|175224.9|175094.9|175227.4|175097.4|175219.7|175089.7|4
1726723680000|2024-09-19 05:28:00|175226.9|175096.9|175226.9|175096.9|175226.9|175096.9|175226.9|175096.9|1
1726723690000|2024-09-19 05:28:10|175226.5|175096.5|175224.2|175094.2|175228.2|175098.2|175224.2|175094.2|5
1726723700000|2024-09-19 05:28:20|175227|175097|175224|175094|175227|175097|175224|175094|2
1726723710000|2024-09-19 05:28:30|175227|175097|175230.7|175100.7|175230.7|175100.7|175223|175093|5
1726723720000|2024-09-19 05:28:40|175228.2|175098.2|175227.7|175097.7|175228.2|175098.2|175227.7|175097.7|6
1726723730000|2024-09-19 05:28:50|175226.8|175096.8|175226.4|175096.4|175229.7|175099.7|175226.4|175096.4|9
1726723740000|2024-09-19 05:29:00|175224.2|175094.2|175221.6|175091.6|175224.2|175094.2|175216|175086|9
1726723750000|2024-09-19 05:29:10|175219.1|175089.1|175217.9|175087.9|175219.8|175089.8|175215.8|175085.8|22
1726723760000|2024-09-19 05:29:20|175216.7|175086.7|175212.7|175082.7|175216.7|175086.7|175212.7|175082.7|8
1726723780000|2024-09-19 05:29:40|175212.8|175082.8|175212.1|175082.1|175212.8|175082.8|175211.3|175081.3|3
1726723790000|2024-09-19 05:29:50|175208.7|175078.7|175208.7|175078.7|175208.7|175078.7|175208.7|175078.7|1
1726723800000|2024-09-19 05:30:00|175207.5|175077.5|175192.1|175062.1|175207.5|175077.5|175189|175059|7
1726723830000|2024-09-19 05:30:30|175187.2|175057.2|175182.2|175052.2|175187.2|175057.2|175182.2|175052.2|2
1726723840000|2024-09-19 05:30:40|175186|175056|175196.8|175066.8|175196.8|175066.8|175186|175056|7
1726723850000|2024-09-19 05:30:50|175194.7|175064.7|175192.4|175062.4|175196.8|175066.8|175192.4|175062.4|8
1726723860000|2024-09-19 05:31:00|175193.7|175063.7|175185.2|175055.2|175196.3|175066.3|175183|175053|8
1726723870000|2024-09-19 05:31:10|175182.9|175052.9|175182.9|175052.9|175182.9|175052.9|175182.9|175052.9|1
1726723890000|2024-09-19 05:31:30|175179.2|175049.2|175179.2|175049.2|175179.2|175049.2|175179.2|175049.2|1
1726723920000|2024-09-19 05:32:00|175182.4|175052.4|175182.4|175052.4|175182.4|175052.4|175182.4|175052.4|1
1726723940000|2024-09-19 05:32:20|175184.6|175054.6|175182.5|175052.5|175184.6|175054.6|175182.5|175052.5|2
1726723950000|2024-09-19 05:32:30|175179.4|175049.4|175179.4|175049.4|175179.4|175049.4|175179.4|175049.4|1
1726723970000|2024-09-19 05:32:50|175182|175052|175191.5|175061.5|175191.5|175061.5|175182|175052|3
1726723980000|2024-09-19 05:33:00|175193.3|175063.3|175192.6|175062.6|175195.8|175065.8|175192.6|175062.6|4
1726723990000|2024-09-19 05:33:10|175193.6|175063.6|175192.6|175062.6|175193.6|175063.6|175192.6|175062.6|6
1726724000000|2024-09-19 05:33:20|175192.3|175062.3|175183|175053|175192.3|175062.3|175183|175053|3
1726724010000|2024-09-19 05:33:30|175185.1|175055.1|175188|175058|175192.9|175062.9|175185.1|175055.1|4
1726724020000|2024-09-19 05:33:40|175189.7|175059.7|175187.8|175057.8|175192.2|175062.2|175187.8|175057.8|4
1726724030000|2024-09-19 05:33:50|175184.5|175054.5|175184.5|175054.5|175184.5|175054.5|175184.5|175054.5|1
1726724040000|2024-09-19 05:34:00|175182.9|175052.9|175182.9|175052.9|175182.9|175052.9|175182.9|175052.9|1
1726724060000|2024-09-19 05:34:20|175179.9|175049.9|175179.9|175049.9|175179.9|175049.9|175179.9|175049.9|1
1726724080000|2024-09-19 05:34:40|175182.7|175052.7|175182.7|175052.7|175182.7|175052.7|175182.7|175052.7|1
1726724100000|2024-09-19 05:35:00|175184.5|175054.5|175193.1|175063.1|175198|175068|175184.5|175054.5|11
1726724110000|2024-09-19 05:35:10|175192.4|175062.4|175186.5|175056.5|175197.4|175067.4|175186.5|175056.5|8
1726724130000|2024-09-19 05:35:30|175183.7|175053.7|175183.7|175053.7|175183.7|175053.7|175183.7|175053.7|1
1726724150000|2024-09-19 05:35:50|175184.2|175054.2|175184.2|175054.2|175184.2|175054.2|175184.2|175054.2|1
1726724160000|2024-09-19 05:36:00|175181.8|175051.8|175180.1|175050.1|175181.8|175051.8|175180.1|175050.1|2
1726724170000|2024-09-19 05:36:10|175180.8|175050.8|175184.6|175054.6|175184.6|175054.6|175180.8|175050.8|3
1726724180000|2024-09-19 05:36:20|175184.5|175054.5|175184.5|175054.5|175184.5|175054.5|175184.5|175054.5|1
1726724200000|2024-09-19 05:36:40|175184.4|175054.4|175180.3|175050.3|175184.4|175054.4|175180.3|175050.3|2
1726724220000|2024-09-19 05:37:00|175183.3|175053.3|175183.3|175053.3|175183.3|175053.3|175183.3|175053.3|1
1726724250000|2024-09-19 05:37:30|175180.3|175050.3|175180.3|175050.3|175180.3|175050.3|175180.3|175050.3|1
1726724260000|2024-09-19 05:37:40|175180.9|175050.9|175180.9|175050.9|175180.9|175050.9|175180.9|175050.9|1
1726724270000|2024-09-19 05:37:50|175183.2|175053.2|175183.2|175053.2|175183.2|175053.2|175183.2|175053.2|1
1726724300000|2024-09-19 05:38:20|175172.5|175082.5|175172.5|175082.5|175172.5|175082.5|175172.5|175082.5|1
1726724320000|2024-09-19 05:38:40|175188.5|175058.5|175188.5|175058.5|175188.5|175058.5|175188.5|175058.5|1
1726724350000|2024-09-19 05:39:10|175180.3|175050.3|175180.3|175050.3|175180.3|175050.3|175180.3|175050.3|1
1726724380000|2024-09-19 05:39:40|175181.9|175051.9|175181.9|175051.9|175181.9|175051.9|175181.9|175051.9|1
1726724390000|2024-09-19 05:39:50|175184.5|175054.5|175184.5|175054.5|175184.5|175054.5|175184.5|175054.5|1
1726724410000|2024-09-19 05:40:10|175186.7|175056.7|175193.6|175063.6|175199.7|175069.7|175186.7|175056.7|17
1726724420000|2024-09-19 05:40:20|175194.6|175064.6|175199.1|175069.1|175199.1|175069.1|175194.6|175064.6|5
1726724430000|2024-09-19 05:40:30|175194.5|175064.5|175196|175066|175197|175067|175193.4|175063.4|4
1726724440000|2024-09-19 05:40:40|175193.4|175063.4|175099.4|174969.4|175194.3|175064.3|175099.4|174969.4|9
1726724450000|2024-09-19 05:40:50|175097.4|174967.4|175094.9|174964.9|175097.5|174967.5|175091.5|174961.5|9
1726724460000|2024-09-19 05:41:00|175097|174967|175090.5|174960.5|175097|174967|175090.5|174960.5|13
1726724470000|2024-09-19 05:41:10|175082.5|174952.5|175082.5|174952.5|175082.5|174952.5|175082.5|174952.5|1
1726724480000|2024-09-19 05:41:20|175070.7|174940.7|175085.3|174955.3|175085.3|174955.3|175070.7|174940.7|3
1726724490000|2024-09-19 05:41:30|175083|174953|175074.5|174944.5|175088.4|174958.4|175074.2|174944.2|14
1726724500000|2024-09-19 05:41:40|175067.8|174937.8|175069.5|174939.5|175076.1|174946.1|175066.7|174936.7|27
1726724510000|2024-09-19 05:41:50|175070.3|174940.3|175077.4|174947.4|175077.9|174947.9|175064.7|174934.7|20
1726724520000|2024-09-19 05:42:00|175082.8|174952.8|175075.1|174945.1|175083.1|174953.1|175074.5|174944.5|10
1726724530000|2024-09-19 05:42:10|175083|174953|175010.1|174880.1|175083|174953|175010.1|174880.1|12
1726724540000|2024-09-19 05:42:20|175010.7|174880.7|175010.7|174880.7|175013.1|174883.1|175010.7|174880.7|3
1726724550000|2024-09-19 05:42:30|175010.8|174880.8|175010.8|174880.8|175010.8|174880.8|175010.8|174880.8|1
1726724560000|2024-09-19 05:42:40|175013.3|174883.3|175031.4|174901.4|175031.4|174901.4|175013.3|174883.3|6
1726724570000|2024-09-19 05:42:50|175032.6|174902.6|175030|174900|175032.6|174902.6|175029.8|174899.8|4
1726724580000|2024-09-19 05:43:00|175034.9|174904.9|174979.5|174849.5|175034.9|174904.9|174970.3|174840.3|22
1726724590000|2024-09-19 05:43:10|174978.7|174848.7|174993|174863|174994.9|174864.9|174974.6|174844.6|34
1726724600000|2024-09-19 05:43:20|174995.8|174865.8|174978.7|174848.7|174996.7|174866.7|174975.9|174845.9|34
1726724610000|2024-09-19 05:43:30|174986.2|174856.2|174988.1|174858.1|174999.3|174869.3|174964.5|174834.5|26
1726724620000|2024-09-19 05:43:40|175002.9|174872.9|175016.2|174886.2|175016.2|174886.2|174959.9|174829.9|24
1726724630000|2024-09-19 05:43:50|175014|174884|175003.9|174873.9|175014|174884|175003.9|174873.9|10
1726724640000|2024-09-19 05:44:00|175006.7|174876.7|175009.7|174879.7|175009.7|174879.7|175006.7|174876.7|4
1726724650000|2024-09-19 05:44:10|175009.3|174879.3|175009.4|174879.4|175009.7|174879.7|175009.3|174879.3|3
1726724660000|2024-09-19 05:44:20|174990.4|174860.4|174984.4|174854.4|174990.7|174860.7|174984.4|174854.4|7
1726724670000|2024-09-19 05:44:30|174988.1|174858.1|174984.3|174854.3|174988.1|174858.1|174984.1|174854.1|4
1726724680000|2024-09-19 05:44:40|175003.5|174873.5|174999.2|174869.2|175005.8|174875.8|174999.2|174869.2|4
1726724690000|2024-09-19 05:44:50|175005.7|174875.7|174999.2|174869.2|175005.7|174875.7|174999.2|174869.2|4
1726724700000|2024-09-19 05:45:00|175006.2|174876.2|174999.4|174869.4|175006.2|174876.2|174999.4|174869.4|5
1726724710000|2024-09-19 05:45:10|174991.5|174861.5|174981|174851|174993.9|174863.9|174970.5|174840.5|22
1726724720000|2024-09-19 05:45:20|174992.9|174862.9|174992.6|174862.6|174993.5|174863.5|174992.6|174862.6|4
1726724730000|2024-09-19 05:45:30|174985.7|174855.7|174987.1|174857.1|174987.8|174857.8|174984.6|174854.6|12
1726724740000|2024-09-19 05:45:40|174987.7|174857.7|174981.1|174851.1|174991.8|174861.8|174981.1|174851.1|11
1726724750000|2024-09-19 05:45:50|174966.6|174836.6|174988|174858|174994.3|174864.3|174963|174833|26
1726724760000|2024-09-19 05:46:00|174987.6|174857.6|174994.3|174864.3|174998.1|174868.1|174972.7|174842.7|35
1726724770000|2024-09-19 05:46:10|174988.3|174858.3|174984.9|174854.9|174999.2|174869.2|174976.1|174846.1|29
1726724780000|2024-09-19 05:46:20|174980|174850|174980.9|174850.9|174986.1|174856.1|174979.6|174849.6|27
1726724790000|2024-09-19 05:46:30|174980.7|174850.7|174980.9|174850.9|174980.9|174850.9|174980.7|174850.7|2
1726724800000|2024-09-19 05:46:40|174984.6|174854.6|174974.6|174844.6|174986.5|174856.5|174974.6|174844.6|19
1726724810000|2024-09-19 05:46:50|174974.8|174844.8|174988.9|174858.9|174988.9|174858.9|174972|174842|14
1726724820000|2024-09-19 05:47:00|174989|174859|174986.9|174856.9|174996|174866|174986.9|174856.9|9
1726724830000|2024-09-19 05:47:10|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|1
1726724840000|2024-09-19 05:47:20|174995.6|174865.6|174995.6|174865.6|174995.6|174865.6|174995.6|174865.6|1
1726724850000|2024-09-19 05:47:30|175002.5|174872.5|175002.5|174872.5|175002.5|174872.5|175002.5|174872.5|1
1726724860000|2024-09-19 05:47:40|175001.3|174871.3|174993.4|174863.4|175001.3|174871.3|174991.8|174861.8|6
1726724870000|2024-09-19 05:47:50|174995.5|174865.5|174993.7|174863.7|174995.5|174865.5|174993.7|174863.7|3
1726724880000|2024-09-19 05:48:00|175002.4|174872.4|175000|174870|175002.4|174872.4|175000|174870|2
1726724890000|2024-09-19 05:48:10|174999|174869|175001.3|174871.3|175001.3|174871.3|174999|174869|2
1726724910000|2024-09-19 05:48:30|175002|174872|175060.7|174930.7|175068.6|174938.6|175002|174872|7
1726724920000|2024-09-19 05:48:40|175078.3|174948.3|175080.2|174950.2|175084.3|174954.3|175061.5|174931.5|30
1726724930000|2024-09-19 05:48:50|175078.4|174948.4|175077.3|174947.3|175086.4|174956.4|175062.7|174932.7|35
1726724940000|2024-09-19 05:49:00|175079.4|174949.4|175070.2|174940.2|175079.4|174949.4|175054.4|174924.4|35
1726724950000|2024-09-19 05:49:10|175054.6|174924.6|175064.1|174934.1|175099.6|174969.6|175054.6|174924.6|34
1726724960000|2024-09-19 05:49:20|175064.9|174934.9|175079.5|174949.5|175098.3|174968.3|175037.6|174907.6|32
1726724970000|2024-09-19 05:49:30|175076.2|174946.2|175071.8|174941.8|175086.4|174956.4|175059.5|174929.5|30
1726724980000|2024-09-19 05:49:40|175071.5|174941.5|175059.7|174929.7|175078.5|174948.5|175054.6|174924.6|18
1726724990000|2024-09-19 05:49:50|175084.1|174954.1|175057.1|174927.1|175092|174962|175057.1|174927.1|29
1726725000000|2024-09-19 05:50:00|175059.8|174929.8|175080.2|174950.2|175082|174952|175058.5|174928.5|27
1726725010000|2024-09-19 05:50:10|175064.8|174934.8|175074.1|174944.1|175080.5|174950.5|175058.4|174928.4|26
1726725020000|2024-09-19 05:50:20|175076.3|174946.3|175073.3|174943.3|175083.5|174953.5|175070|174940|26
1726725030000|2024-09-19 05:50:30|175077.5|174947.5|175071.7|174941.7|175084.2|174954.2|175060.7|174930.7|21
1726725040000|2024-09-19 05:50:40|175073|174943|175075.5|174945.5|175077.7|174947.7|175071.8|174941.8|14
1726725050000|2024-09-19 05:50:50|175076.4|174946.4|175074.1|174944.1|175076.4|174946.4|175072.5|174942.5|7
1726725060000|2024-09-19 05:51:00|175076.3|174946.3|175069.7|174939.7|175076.4|174946.4|175069.7|174939.7|12
1726725070000|2024-09-19 05:51:10|175072.2|174942.2|175067.8|174937.8|175082.2|174952.2|175067.2|174937.2|14
1726725080000|2024-09-19 05:51:20|175073.1|174943.1|175104.5|174974.5|175108.3|174978.3|175073.1|174943.1|12
1726725090000|2024-09-19 05:51:30|175104.4|174974.4|175106.5|174976.5|175106.5|174976.5|175104.4|174974.4|7
1726725100000|2024-09-19 05:51:40|175106.2|174976.2|175105.2|174975.2|175106.2|174976.2|175104.6|174974.6|5
1726725110000|2024-09-19 05:51:50|175112.2|174982.2|175112|174982|175112.2|174982.2|175112|174982|2
1726725120000|2024-09-19 05:52:00|175109.9|174979.9|175107.9|174977.9|175132.5|175002.5|175107.4|174977.4|10
1726725130000|2024-09-19 05:52:10|175108.7|174978.7|175121|174991|175121.2|174991.2|175108.7|174978.7|3
1726725140000|2024-09-19 05:52:20|175120.8|174990.8|175120.8|174990.8|175120.8|174990.8|175120.8|174990.8|1
1726725150000|2024-09-19 05:52:30|175121.2|174991.2|175121.2|174991.2|175121.2|174991.2|175121.2|174991.2|1
1726725160000|2024-09-19 05:52:40|175134.4|175004.4|175134.4|175004.4|175134.4|175004.4|175134.4|175004.4|1
1726725170000|2024-09-19 05:52:50|175134.2|175004.2|175134.2|175004.2|175134.2|175004.2|175134.2|175004.2|1
1726725180000|2024-09-19 05:53:00|175134|175004|175121|174991|175134|175004|175121|174991|3
1726725190000|2024-09-19 05:53:10|175120.9|174990.9|175120.9|174990.9|175120.9|174990.9|175120.9|174990.9|1
1726725200000|2024-09-19 05:53:20|175120.8|174990.8|175120.8|174990.8|175120.8|174990.8|175120.8|174990.8|1
1726725210000|2024-09-19 05:53:30|175132.4|175002.4|175131.7|175001.7|175132.4|175002.4|175131.7|175001.7|2
1726725220000|2024-09-19 05:53:40|175132.6|175002.6|175132.6|175002.6|175132.6|175002.6|175132.6|175002.6|1
1726725230000|2024-09-19 05:53:50|175121|174991|175121|174991|175121|174991|175121|174991|1
1726725240000|2024-09-19 05:54:00|175110.8|174980.8|175110.8|174980.8|175110.8|174980.8|175110.8|174980.8|1
1726725250000|2024-09-19 05:54:10|175111.2|174981.2|175119.3|174989.3|175119.8|174989.8|175111.2|174981.2|8
1726725260000|2024-09-19 05:54:20|175120|174990|175117.4|174987.4|175120|174990|175117.4|174987.4|3
1726725280000|2024-09-19 05:54:40|175117.2|174987.2|175120.1|174990.1|175120.1|174990.1|175117.2|174987.2|2
1726725290000|2024-09-19 05:54:50|175120|174990|175135|175005|175135|175005|175120|174990|2
1726725300000|2024-09-19 05:55:00|175120|174990|175115.5|174985.5|175121.2|174991.2|175115.5|174985.5|3
1726725320000|2024-09-19 05:55:20|175115.4|174985.4|175115.4|174985.4|175115.4|174985.4|175115.4|174985.4|1
1726725330000|2024-09-19 05:55:30|175115.3|174985.3|175141.8|175011.8|175141.8|175011.8|175115.3|174985.3|4
1726725340000|2024-09-19 05:55:40|175137.7|175007.7|175137.7|175007.7|175137.7|175007.7|175137.7|175007.7|1
1726725350000|2024-09-19 05:55:50|175137.6|175007.6|175132.3|175002.3|175137.6|175007.6|175132.3|175002.3|2
1726725360000|2024-09-19 05:56:00|175118.2|174988.2|175113.2|174983.2|175118.2|174988.2|175113.2|174983.2|2
1726725370000|2024-09-19 05:56:10|175104.8|174974.8|175100.4|174970.4|175114|174984|175100.4|174970.4|4
1726725380000|2024-09-19 05:56:20|175110.1|174980.1|175097.7|174967.7|175110.1|174980.1|175097.7|174967.7|3
1726725390000|2024-09-19 05:56:30|175085.7|174955.7|175079.3|174949.3|175086.5|174956.5|175079.3|174949.3|5
1726725400000|2024-09-19 05:56:40|175078.9|174948.9|175064.3|174934.3|175078.9|174948.9|175063.2|174933.2|8
1726725420000|2024-09-19 05:57:00|175067.9|174937.9|175066.6|174936.6|175067.9|174937.9|175059.5|174929.5|7
1726725430000|2024-09-19 05:57:10|175066.7|174936.7|175066.7|174936.7|175066.7|174936.7|175066.7|174936.7|1
1726725440000|2024-09-19 05:57:20|175067|174937|175064.4|174934.4|175071.4|174941.4|175063.2|174933.2|15
1726725450000|2024-09-19 05:57:30|175065|174935|175065.1|174935.1|175080.2|174950.2|175064.4|174934.4|12
1726725460000|2024-09-19 05:57:40|175066.5|174936.5|175068.1|174938.1|175077.8|174947.8|175064.1|174934.1|20
1726725470000|2024-09-19 05:57:50|175065.9|174935.9|175071.9|174941.9|175074.5|174944.5|175065.5|174935.5|15
1726725480000|2024-09-19 05:58:00|175074.7|174944.7|175075.9|174945.9|175076.7|174946.7|175067.5|174937.5|11
1726725490000|2024-09-19 05:58:10|175076.6|174946.6|175063.9|174933.9|175076.6|174946.6|175063.9|174933.9|6
1726725500000|2024-09-19 05:58:20|175054.6|174924.6|175048|174918|175054.6|174924.6|175046.4|174916.4|6
1726725510000|2024-09-19 05:58:30|175045.7|174915.7|175061.3|174931.3|175061.3|174931.3|175040.1|174910.1|10
1726725520000|2024-09-19 05:58:40|175058.9|174928.9|175041.5|174911.5|175061.3|174931.3|175039.7|174909.7|15
1726725530000|2024-09-19 05:58:50|175042.9|174912.9|175037.2|174907.2|175051.5|174921.5|175029.1|174899.1|18
1726725540000|2024-09-19 05:59:00|175039.8|174909.8|175037.5|174907.5|175042.2|174912.2|175037.4|174907.4|6
1726725550000|2024-09-19 05:59:10|175041.9|174911.9|175044.2|174914.2|175044.6|174914.6|175031.9|174901.9|9
1726725560000|2024-09-19 05:59:20|175044.1|174914.1|175049.5|174919.5|175049.5|174919.5|175044|174914|4
1726725570000|2024-09-19 05:59:30|175044.4|174914.4|175043.8|174913.8|175049.5|174919.5|175043.8|174913.8|10
1726725580000|2024-09-19 05:59:40|175040|174910|175038.3|174908.3|175050.5|174920.5|175038.3|174908.3|5
1726725590000|2024-09-19 05:59:50|175038|174908|175045.3|174915.3|175045.3|174915.3|175037.9|174907.9|6
1726725600000|2024-09-19 06:00:00|175045.7|174915.7|175043|174913|175048.1|174918.1|175038.9|174908.9|15
1726725610000|2024-09-19 06:00:10|175042.7|174912.7|175043|174913|175043|174913|175042.6|174912.6|5
1726725620000|2024-09-19 06:00:20|175041.1|174911.1|175013.1|174883.1|175041.1|174911.1|175008|174878|7
1726725630000|2024-09-19 06:00:30|175015.3|174885.3|175019.5|174889.5|175022.7|174892.7|175012.3|174882.3|11
1726725640000|2024-09-19 06:00:40|175016.8|174886.8|175019.3|174889.3|175019.3|174889.3|175016.8|174886.8|3
1726725650000|2024-09-19 06:00:50|175016.2|174886.2|175017.5|174887.5|175018.4|174888.4|175015.1|174885.1|7
1726725660000|2024-09-19 06:01:00|175018.4|174888.4|175019.9|174889.9|175020.2|174890.2|175015.4|174885.4|5
1726725670000|2024-09-19 06:01:10|175018.6|174888.6|175017.9|174887.9|175021.5|174891.5|175016|174886|7
1726725680000|2024-09-19 06:01:20|175018.7|174888.7|175021.4|174891.4|175022.3|174892.3|175018.7|174888.7|4
1726725690000|2024-09-19 06:01:30|175020.6|174890.6|175023.1|174893.1|175023.8|174893.8|175020.6|174890.6|6
1726725700000|2024-09-19 06:01:40|175024.3|174894.3|175022.4|174892.4|175024.3|174894.3|175019.9|174889.9|10
1726725710000|2024-09-19 06:01:50|175021.6|174891.6|175021.6|174891.6|175022.4|174892.4|175021.6|174891.6|11
1726725720000|2024-09-19 06:02:00|175022.4|174892.4|174994.7|174904.7|175022.4|174923.9|174957.7|174867.7|19
1726725730000|2024-09-19 06:02:10|174998.3|174908.3|175025.7|174935.7|175029.8|174939.8|174995.6|174905.6|7
1726725750000|2024-09-19 06:02:30|175028.2|174938.2|175030.1|174940.1|175032.2|174942.2|175028.2|174938.2|4
1726725760000|2024-09-19 06:02:40|175029.7|174939.7|175025.5|174935.5|175029.7|174939.7|175025.5|174935.5|3
1726725770000|2024-09-19 06:02:50|175027.2|174937.2|175025.5|174935.5|175027.2|174937.2|175025.5|174935.5|2
1726725780000|2024-09-19 06:03:00|175027.1|174937.1|175021.8|174931.8|175028|174938|175021.8|174931.8|7
1726725790000|2024-09-19 06:03:10|175023.3|174933.3|175011.7|174921.7|175023.3|174933.3|175011.4|174921.4|6
1726725800000|2024-09-19 06:03:20|175011.4|174921.4|175010.5|174920.5|175011.4|174921.4|175008.4|174918.4|5
1726725810000|2024-09-19 06:03:30|175009.1|174919.1|175004.1|174914.1|175009.1|174919.1|175004.1|174914.1|3
1726725820000|2024-09-19 06:03:40|175003.1|174913.1|174989.3|174899.3|175003.1|174913.1|174988.2|174898.2|9
1726725830000|2024-09-19 06:03:50|174990.4|174900.4|174989.3|174899.3|174990.4|174900.4|174989.3|174899.3|2
1726725840000|2024-09-19 06:04:00|174987.9|174897.9|174986.8|174896.8|174987.9|174897.9|174984.9|174894.9|6
1726725850000|2024-09-19 06:04:10|174991.2|174901.2|174988.5|174898.5|174993.1|174903.1|174988.5|174898.5|5
1726725860000|2024-09-19 06:04:20|174987.1|174897.1|175006.3|174876.3|175006.3|174897.1|174984.1|174876.3|3
1726725870000|2024-09-19 06:04:30|175002.3|174872.3|174998.6|174868.6|175006.8|174876.8|174998.6|174868.6|4
1726725880000|2024-09-19 06:04:40|174996.4|174866.4|174862.6|174772.6|174998.2|174868.2|174862.6|174772.6|18
1726725890000|2024-09-19 06:04:50|174861.7|174771.7|174815.6|174725.6|174861.7|174771.7|174815.2|174725.2|20
1726725900000|2024-09-19 06:05:00|174816.6|174726.6|174911.3|174821.3|174917.9|174827.9|174815.3|174725.3|16
1726725910000|2024-09-19 06:05:10|174909.7|174819.7|174882.1|174792.1|174909.7|174819.7|174866.4|174776.4|13
1726725920000|2024-09-19 06:05:20|174883.5|174793.5|174911.4|174821.4|174911.4|174821.4|174883.5|174793.5|12
1726725930000|2024-09-19 06:05:30|174910|174820|174934.2|174844.2|174939.9|174849.9|174909.4|174819.4|22
1726725940000|2024-09-19 06:05:40|174936.6|174846.6|174939.4|174849.4|174939.9|174849.9|174929.9|174839.9|13
1726725950000|2024-09-19 06:05:50|174934.9|174844.9|174935.8|174845.8|174935.8|174845.8|174931.6|174841.6|3
1726725960000|2024-09-19 06:06:00|174937|174847|175009.6|174919.6|175017|174927|174937|174847|20
1726725970000|2024-09-19 06:06:10|175010.9|174920.9|175013.8|174923.8|175015.3|174925.3|175006.3|174916.3|7
1726725990000|2024-09-19 06:06:30|175012.5|174922.5|175021.4|174931.4|175021.4|174931.4|175005.4|174915.4|14
1726726000000|2024-09-19 06:06:40|175019.6|174929.6|175029.8|174939.8|175041.6|174951.6|175019.6|174929.6|19
1726726010000|2024-09-19 06:06:50|175027.3|174937.3|175031.6|174941.6|175037.5|174947.5|175012.4|174922.4|16
1726726020000|2024-09-19 06:07:00|175036.1|174946.1|175031.5|174941.5|175036.7|174946.7|175030.7|174940.7|12
1726726030000|2024-09-19 06:07:10|175029.3|174939.3|175003.7|174913.7|175029.3|174939.3|175000.7|174910.7|6
1726726040000|2024-09-19 06:07:20|175002.8|174912.8|175014.2|174924.2|175014.2|174924.2|175002.8|174912.8|8
1726726050000|2024-09-19 06:07:30|175013.3|174923.3|175012.3|174922.3|175013.3|174923.3|175011.2|174921.2|6
1726726060000|2024-09-19 06:07:40|175017.6|174927.6|175029.1|174939.1|175030|174940|175017.6|174927.6|7
1726726070000|2024-09-19 06:07:50|175028.1|174938.1|175022.7|174932.7|175028.1|174938.1|175018.3|174928.3|8
1726726080000|2024-09-19 06:08:00|175024.3|174934.3|175025.7|174935.7|175028.5|174938.5|175021.2|174931.2|6
1726726090000|2024-09-19 06:08:10|175027.1|174937.1|175020.4|174930.4|175027.1|174937.1|175020.4|174930.4|4
1726726100000|2024-09-19 06:08:20|175019.9|174929.9|175012.2|174922.2|175019.9|174929.9|175010.7|174920.7|7
1726726110000|2024-09-19 06:08:30|175010.5|174920.5|175006.9|174916.9|175010.5|174920.5|175006.9|174916.9|3
1726726120000|2024-09-19 06:08:40|175005.2|174915.2|175014|174884|175014|174915.2|174990.7|174884|6
1726726130000|2024-09-19 06:08:50|175015.7|174885.7|175016.4|174886.4|175016.4|174886.4|175015.7|174885.7|2
1726726140000|2024-09-19 06:09:00|175014.5|174884.5|175007.9|174877.9|175014.5|174884.5|175007.9|174877.9|3
1726726150000|2024-09-19 06:09:10|175006.8|174876.8|174985.9|174855.9|175006.8|174876.8|174984.9|174854.9|10
1726726160000|2024-09-19 06:09:20|174982.9|174852.9|174979.6|174849.6|174994.1|174864.1|174979.6|174849.6|12
1726726170000|2024-09-19 06:09:30|174978.7|174848.7|174985.1|174855.1|174989.6|174859.6|174978.7|174848.7|10
1726726180000|2024-09-19 06:09:40|174986.1|174856.1|174984.5|174854.5|174987.3|174857.3|174982|174852|8
1726726190000|2024-09-19 06:09:50|174982.6|174852.6|174982.9|174852.9|174985.7|174855.7|174982.5|174852.5|8
1726726200000|2024-09-19 06:10:00|174964.7|174874.7|174985.6|174855.6|174985.6|174875.6|174962.9|174855.6|4
1726726210000|2024-09-19 06:10:10|174986.5|174856.5|174989.4|174859.4|174990.1|174860.1|174986.5|174856.5|8
1726726220000|2024-09-19 06:10:20|174994.6|174864.6|175042.5|174952.5|175073.9|174956.1|174994.6|174864.6|18
1726726230000|2024-09-19 06:10:30|175041.4|174951.4|175036|174946|175041.4|174951.4|175034.1|174944.1|14
1726726240000|2024-09-19 06:10:40|175040.6|174950.6|175034.8|174944.8|175040.6|174950.6|175033|174943|9
1726726250000|2024-09-19 06:10:50|175032.6|174942.6|175030.9|174940.9|175057|174967|175030.9|174940.9|15
1726726260000|2024-09-19 06:11:00|175029.5|174939.5|175014.8|174924.8|175029.5|174939.5|175013.7|174923.7|10
1726726270000|2024-09-19 06:11:10|175013.5|174923.5|175003.1|174873.1|175014.6|174924.6|175002|174872|10
1726726280000|2024-09-19 06:11:20|175004.9|174874.9|175016.6|174886.6|175016.6|174902.9|174988|174874.9|5
1726726290000|2024-09-19 06:11:30|175014.5|174884.5|175011.4|174881.4|175016.5|174886.5|175009.3|174879.3|8
1726726300000|2024-09-19 06:11:40|175012.1|174882.1|175107.6|174977.6|175127.3|174997.3|175012.1|174882.1|16
1726726310000|2024-09-19 06:11:50|175109.3|174979.3|175128.4|174998.4|175128.7|175021|175109.3|174979.3|14
1726726320000|2024-09-19 06:12:00|175122.5|174992.5|175093.8|174963.8|175122.5|174992.5|175089.9|174959.9|15
1726726330000|2024-09-19 06:12:10|175093.3|174963.3|175081.6|174991.6|175094.3|174992.9|175071.2|174959|15
1726726340000|2024-09-19 06:12:20|175084.2|174994.2|175073.8|174983.8|175086.1|174996.1|175071.4|174981.4|6
1726726350000|2024-09-19 06:12:30|175070.8|174980.8|175084.9|174994.9|175088.7|174994.9|175064.4|174955.5|14
1726726360000|2024-09-19 06:12:40|175086.6|174996.6|175097.7|175007.7|175098.4|175008.4|175086.6|174996.6|9
1726726370000|2024-09-19 06:12:50|175099.4|175009.4|175098.5|175008.5|175101.7|175011.7|175092.5|175002.5|13
1726726380000|2024-09-19 06:13:00|175101|175011|175103.6|175013.6|175103.6|175013.6|175094.8|175004.8|8
1726726390000|2024-09-19 06:13:10|175097|175007|175095.6|175005.6|175115.2|175025.2|175095.6|175005.6|9
1726726400000|2024-09-19 06:13:20|175094.2|175004.2|175093.4|175003.4|175095.7|175005.7|175093.4|175003.4|3
1726726410000|2024-09-19 06:13:30|175095.6|175005.6|175091.7|175001.7|175097.3|175007.3|175091.7|175001.7|6
1726726420000|2024-09-19 06:13:40|175093.5|175003.5|175107.4|174977.4|175109.8|175003.5|175078.3|174968|9
1726726430000|2024-09-19 06:13:50|175101|174971|175084.3|174994.3|175102.5|175000.4|175076.2|174967.9|17
1726726440000|2024-09-19 06:14:00|175087.8|174997.8|175091.3|175001.3|175094.5|175004.5|175080.7|174990.7|11
1726726450000|2024-09-19 06:14:10|175093.6|175003.6|175094.7|175004.7|175096.4|175006.4|175090.7|175000.7|9
1726726460000|2024-09-19 06:14:20|175092.9|175002.9|175083.4|174993.4|175092.9|175002.9|175071.8|174981.8|17
1726726470000|2024-09-19 06:14:30|175083.9|174993.9|175079.1|174989.1|175083.9|174993.9|175078|174988|12
1726726480000|2024-09-19 06:14:40|175077.5|174987.5|175072.6|174982.6|175082.1|174992.1|175072.6|174982.6|13
1726726490000|2024-09-19 06:14:50|175079.3|174989.3|175082.8|174992.8|175082.8|174992.8|175079.3|174989.3|3
1726726500000|2024-09-19 06:15:00|175081.8|174991.8|175105|175015|175108.9|175018.9|175081.8|174991.8|14
1726726510000|2024-09-19 06:15:10|175110.4|175020.4|175116|175026|175116|175026|175099.9|175009.9|9
1726726520000|2024-09-19 06:15:20|175115.8|175025.8|175111.7|175021.7|175122|175032|175108.9|175018.9|11
1726726530000|2024-09-19 06:15:30|175113.6|175023.6|175075.8|174985.8|175116.1|175026.1|175066.4|174961.8|12
1726726540000|2024-09-19 06:15:40|175077.1|174987.1|175088|174998|175088.7|174998.7|175077.1|174987.1|7
1726726550000|2024-09-19 06:15:50|175086.3|174996.3|175080.5|174990.5|175086.3|174996.3|175071.8|174981.8|8
1726726560000|2024-09-19 06:16:00|175079.9|174989.9|175094.3|175004.3|175094.3|175004.3|175073.4|174983.4|10
1726726570000|2024-09-19 06:16:10|175095.8|175005.8|175118.5|175028.5|175118.5|175028.5|175092|175002|14
1726726580000|2024-09-19 06:16:20|175117.3|175027.3|175103.7|175013.7|175117.3|175027.3|175102.4|175012.4|7
1726726590000|2024-09-19 06:16:30|175100.1|175010.1|175095|175005|175101.1|175011.1|175094|175004|4
1726726600000|2024-09-19 06:16:40|175094.2|175004.2|175082.1|174992.1|175095.3|175005.3|175065.4|174975.4|10
1726726610000|2024-09-19 06:16:50|175090.7|175000.7|175105.1|175015.1|175105.1|175015.1|175090.4|175000.4|10
1726726620000|2024-09-19 06:17:00|175102.6|175012.6|175112.1|175022.1|175132.1|175025.1|175102.6|175002.1|9
1726726630000|2024-09-19 06:17:10|175113.8|175023.8|175111.6|175021.6|175123.4|175033.4|175107.8|175017.8|11
1726726640000|2024-09-19 06:17:20|175119.2|175029.2|175121.4|175031.4|175122.8|175032.8|175119.2|175029.2|7
1726726650000|2024-09-19 06:17:30|175118.8|175028.8|175117.8|175027.8|175118.8|175028.8|175117.8|175027.8|2
1726726670000|2024-09-19 06:17:50|175119.3|175029.3|175124.2|175034.2|175124.2|175034.2|175119.2|175029.2|4
1726726680000|2024-09-19 06:18:00|175122.2|175032.2|175101.4|175011.4|175122.2|175032.2|175098.9|175008.9|9
1726726690000|2024-09-19 06:18:10|175096.1|175006.1|175096.1|175006.1|175096.1|175006.1|175096.1|175006.1|1
1726726700000|2024-09-19 06:18:20|175123|174993|175140.5|175010.5|175140.8|175010.8|175122.9|174992.9|9
1726726710000|2024-09-19 06:18:30|175147.8|175017.8|175183|175053|175183|175053|175130.8|175017.8|12
1726726720000|2024-09-19 06:18:40|175182.2|175052.2|175183.8|175053.8|175183.8|175053.8|175170.2|175040.2|13
1726726730000|2024-09-19 06:18:50|175183.9|175053.9|175184.8|175054.8|175185.3|175055.3|175174|175044|6
1726726740000|2024-09-19 06:19:00|175180.4|175050.4|175187.8|175057.8|175192.9|175062.9|175180.4|175050.4|15
1726726750000|2024-09-19 06:19:10|175189|175059|175185.4|175055.4|175191.4|175061.4|175184.7|175054.7|9
1726726760000|2024-09-19 06:19:20|175185.3|175055.3|175175.8|175045.8|175190.9|175060.9|175173.2|175043.2|9
1726726770000|2024-09-19 06:19:30|175160.2|175070.2|175164.9|175074.9|175164.9|175074.9|175160.1|175070.1|4
1726726780000|2024-09-19 06:19:40|175160.9|175070.9|175163.5|175073.5|175163.5|175073.5|175146.9|175056.9|9
1726726790000|2024-09-19 06:19:50|175165.3|175075.3|175162.8|175072.8|175167.3|175077.3|175161|175071|5
1726726800000|2024-09-19 06:20:00|175166.1|175076.1|175169.3|175079.3|175169.3|175079.3|175157.4|175067.4|12
1726726810000|2024-09-19 06:20:10|175170|175080|175156.3|175066.3|175170|175080|175155.1|175065.1|18
1726726820000|2024-09-19 06:20:20|175156.4|175066.4|175156.7|175066.7|175156.7|175066.7|175151.8|175061.8|6
1726726830000|2024-09-19 06:20:30|175161.2|175071.2|175152.7|175062.7|175163.4|175073.4|175149.7|175059.7|7
1726726840000|2024-09-19 06:20:40|175154.1|175064.1|175154.6|175064.6|175154.9|175064.9|175148.3|175058.3|13
1726726850000|2024-09-19 06:20:50|175156.7|175066.7|175156.5|175066.5|175156.8|175066.8|175153.9|175063.9|5
1726726860000|2024-09-19 06:21:00|175153.8|175063.8|175154.7|175064.7|175154.7|175064.7|175153.8|175063.8|2
1726726870000|2024-09-19 06:21:10|175157.1|175067.1|175154|175064|175157.5|175067.5|175149.9|175059.9|14
1726726880000|2024-09-19 06:21:20|175155.1|175065.1|175115.2|175025.2|175161.7|175071.7|175114.1|175024.1|13
1726726890000|2024-09-19 06:21:30|175119|175029|175120.6|175030.6|175129|175039|175119|175029|9
1726726900000|2024-09-19 06:21:40|175123.2|175033.2|175117.9|175027.9|175123.2|175033.2|175114.1|175024.1|10
1726726910000|2024-09-19 06:21:50|175118.1|175028.1|175117.8|175027.8|175122.2|175032.2|175117.8|175027.8|12
1726726920000|2024-09-19 06:22:00|175119.5|175029.5|175121.8|175031.8|175123.8|175033.8|175119.5|175029.5|9
1726726930000|2024-09-19 06:22:10|175124.5|175034.5|175132.8|175042.8|175132.8|175042.8|175112|175022|13
1726726940000|2024-09-19 06:22:20|175132.5|175042.5|175138|175048|175138|175048|175132.5|175042.5|4
1726726950000|2024-09-19 06:22:30|175135.8|175045.8|175140.6|175010.6|175141.3|175046.7|175126.8|175010.6|14
1726726960000|2024-09-19 06:22:40|175143.1|175013.1|175137.3|175047.3|175145.6|175047.4|175131.3|175013.1|13
1726726970000|2024-09-19 06:22:50|175139.5|175049.5|175137.2|175047.2|175139.5|175049.5|175135.5|175045.5|4
1726726980000|2024-09-19 06:23:00|175136.4|175046.4|175130.2|175040.2|175141.6|175051.6|175126.1|175036.1|16
1726726990000|2024-09-19 06:23:10|175128.3|175038.3|175126.4|175036.4|175128.3|175038.3|175125.6|175035.6|5
1726727000000|2024-09-19 06:23:20|175127.7|175037.7|175132.1|175042.1|175132.1|175042.1|175120.8|175030.8|11
1726727010000|2024-09-19 06:23:30|175123.4|175033.4|175047|174957|175131.8|175041.8|175031.9|174934.1|26
1726727020000|2024-09-19 06:23:40|175045.6|174955.6|175032.8|174942.8|175045.6|174955.6|175028.9|174938.9|6
1726727030000|2024-09-19 06:23:50|175033.9|174943.9|175028.2|174938.2|175033.9|174943.9|175028.2|174938.2|11
1726727040000|2024-09-19 06:24:00|175029.2|174939.2|175032.4|174942.4|175035.6|174945.6|175028.9|174938.9|18
1726727050000|2024-09-19 06:24:10|175034.2|174944.2|175034.3|174944.3|175034.3|174944.3|175031.6|174941.6|4
1726727060000|2024-09-19 06:24:20|175035|174945|175031.4|174941.4|175035.9|174945.9|175028.1|174938.1|16
1726727070000|2024-09-19 06:24:30|175033.1|174943.1|175033.4|174943.4|175034.9|174944.9|175033.1|174943.1|5
1726727080000|2024-09-19 06:24:40|175037.9|174947.9|175037.9|174947.9|175037.9|174947.9|175035.8|174945.8|5
1726727090000|2024-09-19 06:24:50|175035.5|174945.5|175035.2|174945.2|175042.5|174952.5|175031.6|174941.6|10
1726727100000|2024-09-19 06:25:00|175035.8|174945.8|175006.4|174916.4|175035.8|174945.8|175006.4|174916.4|26
1726727110000|2024-09-19 06:25:10|175007.2|174917.2|175010.4|174920.4|175010.4|174920.4|174994.7|174904.7|12
1726727120000|2024-09-19 06:25:20|175004.2|174914.2|175007.8|174917.8|175007.8|174917.8|175004.2|174914.2|2
1726727130000|2024-09-19 06:25:30|175005.4|174915.4|174980.2|174890.2|175007.1|174917.1|174978.9|174888.9|11
1726727140000|2024-09-19 06:25:40|174978.6|174888.6|174983|174893|174983|174893|174970.9|174880.9|14
1726727150000|2024-09-19 06:25:50|174986.5|174896.5|175073.7|174983.7|175080.1|174990.1|174986.5|174896.5|5
1726727160000|2024-09-19 06:26:00|175074.2|174984.2|175075.5|174985.5|175075.5|174985.5|175074.2|174984.2|3
1726727170000|2024-09-19 06:26:10|175074.7|174984.7|175077.8|174987.8|175077.8|174987.8|175074.7|174984.7|3
1726727180000|2024-09-19 06:26:20|175078|174988|175078|174988|175078|174988|175077.2|174987.2|5
1726727190000|2024-09-19 06:26:30|175077.1|174987.1|175048.5|174958.5|175077.9|174987.9|175030.4|174940.4|18
1726727200000|2024-09-19 06:26:40|175048.3|174958.3|175054.2|174964.2|175054.2|174964.2|175047.3|174957.3|7
1726727210000|2024-09-19 06:26:50|175054.6|174964.6|175052.2|174962.2|175057.8|174967.8|175049.8|174959.8|13
1726727220000|2024-09-19 06:27:00|175050.7|174960.7|175045.6|174955.6|175050.8|174960.8|175045.6|174955.6|10
1726727230000|2024-09-19 06:27:10|175045.2|174955.2|175037.1|174947.1|175046.7|174956.7|175037.1|174947.1|12
1726727240000|2024-09-19 06:27:20|175037.7|174947.7|175033.3|174943.3|175039.2|174949.2|175033.3|174943.3|7
1726727250000|2024-09-19 06:27:30|175034.2|174944.2|175043.8|174953.8|175044.3|174954.3|175032.9|174942.9|10
1726727260000|2024-09-19 06:27:40|175045.9|174955.9|175044|174954|175045.9|174955.9|175041.6|174951.6|7
1726727270000|2024-09-19 06:27:50|175044.6|174954.6|175045.3|174955.3|175045.3|174955.3|175044.1|174954.1|3
1726727280000|2024-09-19 06:28:00|175046.7|174956.7|175051.4|174961.4|175053.7|174963.7|175046.5|174956.5|12
1726727290000|2024-09-19 06:28:10|175050.1|174960.1|175069.2|174979.2|175069.2|174979.2|175049.1|174959.1|12
1726727300000|2024-09-19 06:28:20|175065.7|174975.7|175070|174980|175070.5|174980.5|175065.6|174975.6|9
1726727310000|2024-09-19 06:28:30|175070.9|174980.9|175074.8|174984.8|175074.8|174984.8|175070|174980|5
1726727320000|2024-09-19 06:28:40|175072.7|174982.7|175077.7|174987.7|175078.1|174988.1|175072.7|174982.7|4
1726727330000|2024-09-19 06:28:50|175079|174989|175079.2|174989.2|175079.2|174989.2|175079|174989|2
1726727340000|2024-09-19 06:29:00|175082.5|174992.5|175138.2|175048.2|175140.4|175050.4|175082.5|174992.5|14
1726727350000|2024-09-19 06:29:10|175137.1|175047.1|175127.3|175037.3|175137.1|175047.1|175123.6|175033.6|10
1726727360000|2024-09-19 06:29:20|175127.1|175037.1|175139.3|175049.3|175140.1|175050.1|175127.1|175037.1|10
1726727370000|2024-09-19 06:29:30|175141.2|175051.2|175141.2|175051.2|175141.2|175051.2|175140.1|175050.1|5
1726727380000|2024-09-19 06:29:40|175141.3|175051.3|175135.3|175045.3|175141.4|175051.4|175131.9|175041.9|9
1726727390000|2024-09-19 06:29:50|175136.8|175046.8|175135.6|175045.6|175140.3|175050.3|175132.7|175042.7|13
1726727400000|2024-09-19 06:30:00|175134.7|175044.7|175144.2|175054.2|175146.4|175056.4|175133.4|175043.4|16
1726727410000|2024-09-19 06:30:10|175144.3|175054.3|175141.1|175051.1|175148.4|175058.4|175139|175049|25
1726727420000|2024-09-19 06:30:20|175140.7|175050.7|175129.3|175039.3|175140.7|175050.7|175126.1|175036.1|13
1726727430000|2024-09-19 06:30:30|175130|175040|175137.8|175047.8|175140|175050|175129.9|175039.9|15
1726727440000|2024-09-19 06:30:40|175137.9|175047.9|175138.9|175048.9|175138.9|175048.9|175135.4|175045.4|8
1726727450000|2024-09-19 06:30:50|175137.8|175047.8|175124.8|175034.8|175137.8|175047.8|175122.9|175032.9|15
1726727460000|2024-09-19 06:31:00|175123.7|175033.7|175110.9|175020.9|175123.7|175033.7|175110.9|175020.9|6
1726727470000|2024-09-19 06:31:10|175111|175021|175109.9|175019.9|175113|175023|175109.9|175019.9|9
1726727480000|2024-09-19 06:31:20|175111.1|175021.1|175111.1|175021.1|175111.1|175021.1|175111.1|175021.1|1
1726727490000|2024-09-19 06:31:30|175109.8|175019.8|175123.4|175033.4|175126.5|175036.5|175109.3|175019.3|9
1726727500000|2024-09-19 06:31:40|175125.4|175035.4|175106.6|175016.6|175133.8|175043.8|175076.4|174986.4|15
1726727510000|2024-09-19 06:31:50|175107.2|175017.2|175129.6|175039.6|175131.7|175041.7|175107.2|175017.2|13
1726727520000|2024-09-19 06:32:00|175128.9|175038.9|175121.5|175031.5|175128.9|175038.9|175118.7|175028.7|17
1726727530000|2024-09-19 06:32:10|175120.8|175030.8|175125.4|175035.4|175126.2|175036.2|175120.8|175030.8|7
1726727540000|2024-09-19 06:32:20|175124.4|175034.4|175119.6|175029.6|175124.4|175034.4|175119.6|175029.6|7
1726727550000|2024-09-19 06:32:30|175118.8|175028.8|175113.3|175023.3|175118.8|175028.8|175113.3|175023.3|4
1726727560000|2024-09-19 06:32:40|175111.2|175021.2|175106|175016|175111.2|175021.2|175106|175016|6
1726727570000|2024-09-19 06:32:50|175106.1|175016.1|175107.3|175017.3|175110.6|175020.6|175106.1|175016.1|8
1726727580000|2024-09-19 06:33:00|175107.4|175017.4|175107.3|175017.3|175107.4|175017.4|175107.3|175017.3|2
1726727590000|2024-09-19 06:33:10|175106.4|175016.4|175107.3|175017.3|175108.8|175018.8|175106.4|175016.4|4
1726727600000|2024-09-19 06:33:20|175106.6|175016.6|175110.6|175020.6|175110.6|175020.6|175104|175014|10
1726727610000|2024-09-19 06:33:30|175109.7|175019.7|175111.9|175021.9|175111.9|175021.9|175109.7|175019.7|3
1726727620000|2024-09-19 06:33:40|175112.2|175022.2|175109.7|175019.7|175113.8|175023.8|175107.9|175017.9|8
1726727630000|2024-09-19 06:33:50|175109.5|175019.5|175106.3|175016.3|175109.5|175019.5|175106.3|175016.3|7
1726727640000|2024-09-19 06:34:00|175106.2|175016.2|175095.6|175005.6|175106.2|175016.2|175095.6|175005.6|12
1726727650000|2024-09-19 06:34:10|175096.1|175006.1|175090.3|175000.3|175096.1|175006.1|175082.7|174992.7|7
1726727660000|2024-09-19 06:34:20|175084.6|174994.6|175088.2|174998.2|175088.2|174998.2|175084.6|174994.6|5
1726727670000|2024-09-19 06:34:30|175082.4|174992.4|175051.8|174961.8|175082.4|174992.4|175051.8|174961.8|6
1726727680000|2024-09-19 06:34:40|175050.4|174960.4|174986.6|174896.6|175050.4|174960.4|174983.6|174893.6|16
1726727690000|2024-09-19 06:34:50|174982.4|174892.4|174984.8|174894.8|174986.7|174896.7|174982.4|174892.4|9
1726727700000|2024-09-19 06:35:00|174984.1|174894.1|174980.7|174890.7|174984.1|174894.1|174975.1|174885.1|6
1726727710000|2024-09-19 06:35:10|174979.7|174889.7|174975|174885|174983.7|174893.7|174975|174885|12
1726727720000|2024-09-19 06:35:20|174974.6|174884.6|174963.1|174873.1|174977.7|174887.7|174962.9|174872.9|19
1726727730000|2024-09-19 06:35:30|174963.6|174873.6|174964.2|174874.2|174964.2|174874.2|174962|174872|6
1726727740000|2024-09-19 06:35:40|174964.6|174874.6|174975.9|174885.9|174975.9|174885.9|174964.1|174874.1|10
1726727750000|2024-09-19 06:35:50|174976.6|174886.6|174982.3|174892.3|174986.4|174896.4|174976.6|174886.6|10
1726727760000|2024-09-19 06:36:00|174980.1|174890.1|174978.1|174888.1|174983.9|174893.9|174974.7|174884.7|13
1726727770000|2024-09-19 06:36:10|174974.6|174884.6|174979.4|174889.4|174981.8|174891.8|174974.6|174884.6|13
1726727780000|2024-09-19 06:36:20|174978.6|174888.6|174984.8|174894.8|174984.8|174894.8|174978.6|174888.6|8
1726727790000|2024-09-19 06:36:30|174985.1|174895.1|174983.9|174893.9|174987.9|174897.9|174983.9|174893.9|7
1726727800000|2024-09-19 06:36:40|174983.6|174893.6|174982.2|174892.2|174983.6|174893.6|174982.2|174892.2|4
1726727810000|2024-09-19 06:36:50|174982.3|174892.3|174982.2|174892.2|174982.3|174892.3|174982.2|174892.2|2
1726727820000|2024-09-19 06:37:00|174982|174892|174981.3|174891.3|174982|174892|174978.7|174888.7|7
1726727830000|2024-09-19 06:37:10|174981.4|174891.4|174979.2|174889.2|174981.7|174891.7|174979.2|174889.2|6
1726727840000|2024-09-19 06:37:20|174977.8|174887.8|174982.1|174892.1|174982.3|174892.3|174977.8|174887.8|8
1726727850000|2024-09-19 06:37:30|174982.2|174892.2|175006.7|174916.7|175006.7|174916.7|174982.2|174892.2|10
1726727860000|2024-09-19 06:37:40|175005.8|174915.8|175009.1|174919.1|175011.4|174921.4|175005.6|174915.6|7
1726727870000|2024-09-19 06:37:50|175007.9|174917.9|175005.3|174915.3|175009.5|174919.5|175005.3|174915.3|4
1726727880000|2024-09-19 06:38:00|175003.1|174913.1|175001.7|174911.7|175003.1|174913.1|175000.7|174910.7|4
1726727890000|2024-09-19 06:38:10|175008.5|174918.5|175006.5|174916.5|175009.8|174919.8|175005.9|174915.9|12
1726727900000|2024-09-19 06:38:20|175004.9|174914.9|175005.2|174915.2|175005.6|174915.6|175004.7|174914.7|5
1726727910000|2024-09-19 06:38:30|175004.5|174914.5|175006.6|174916.6|175006.9|174916.9|175004.5|174914.5|5
1726727920000|2024-09-19 06:38:40|175007.3|174917.3|175007.3|174917.3|175007.3|174917.3|175007.2|174917.2|3
1726727930000|2024-09-19 06:38:50|175007.4|174917.4|174999.9|174909.9|175007.4|174917.4|174997.8|174907.8|10
1726727940000|2024-09-19 06:39:00|174999.2|174909.2|174967.8|174877.8|175001|174911|174966.3|174876.3|13
1726727950000|2024-09-19 06:39:10|174966.1|174876.1|174967.1|174877.1|174968.4|174878.4|174966.1|174876.1|10
1726727960000|2024-09-19 06:39:20|174967.2|174877.2|174981.2|174891.2|174981.2|174891.2|174967.1|174877.1|6
1726727970000|2024-09-19 06:39:30|174981.8|174891.8|174980.8|174890.8|174985.7|174895.7|174980.8|174890.8|8
1726727980000|2024-09-19 06:39:40|174981|174891|174979.1|174889.1|174987.2|174897.2|174979.1|174889.1|7
1726727990000|2024-09-19 06:39:50|174980.5|174890.5|174975.5|174885.5|174982.8|174892.8|174974.9|174884.9|9
1726728000000|2024-09-19 06:40:00|174975.3|174885.3|174985.6|174895.6|174986.8|174896.8|174975.3|174885.3|8
1726728010000|2024-09-19 06:40:10|174983.8|174893.8|174977.5|174887.5|174984.3|174894.3|174976.9|174886.9|10
1726728020000|2024-09-19 06:40:20|174977.7|174887.7|174977.4|174887.4|174977.7|174887.7|174977.4|174887.4|3
1726728030000|2024-09-19 06:40:30|174977.1|174887.1|174978.7|174888.7|174978.7|174888.7|174977.1|174887.1|6
1726728040000|2024-09-19 06:40:40|174975.4|174885.4|174973.9|174883.9|174975.4|174885.4|174971.9|174881.9|5
1726728050000|2024-09-19 06:40:50|174974|174884|174974.1|174884.1|174974.1|174884.1|174974|174884|2
1726728060000|2024-09-19 06:41:00|174974|174884|174936.1|174846.1|174974.7|174884.7|174933.7|174843.7|17
1726728070000|2024-09-19 06:41:10|174934.8|174844.8|174931.4|174841.4|174935.8|174845.8|174931|174841|15
1726728080000|2024-09-19 06:41:20|174929.3|174839.3|174925.6|174835.6|174929.3|174839.3|174925.3|174835.3|14
1726728090000|2024-09-19 06:41:30|174924.4|174834.4|174797.3|174707.3|174926.7|174836.7|174796.4|174706.4|17
1726728100000|2024-09-19 06:41:40|174797.4|174707.4|174769.8|174679.8|174797.4|174707.4|174758.6|174668.6|9
1726728110000|2024-09-19 06:41:50|174768.9|174678.9|174776.8|174686.8|174778.6|174688.6|174757|174667|24
1726728120000|2024-09-19 06:42:00|174779.4|174689.4|174818.6|174728.6|174818.6|174728.6|174779.4|174689.4|15
1726728130000|2024-09-19 06:42:10|174814.9|174724.9|174805.2|174715.2|174827.7|174737.7|174805.2|174715.2|16
1726728140000|2024-09-19 06:42:20|174804.3|174714.3|174824.8|174734.8|174824.8|174734.8|174796.8|174706.8|11
1726728150000|2024-09-19 06:42:30|174824.4|174734.4|174796.8|174706.8|174824.4|174734.4|174791.1|174701.1|16
1726728160000|2024-09-19 06:42:40|174796.1|174706.1|174787.7|174697.7|174796.1|174706.1|174786.6|174696.6|9
1726728170000|2024-09-19 06:42:50|174787.9|174697.9|174768.3|174678.3|174787.9|174697.9|174767.9|174677.9|10
1726728180000|2024-09-19 06:43:00|174768.5|174678.5|174766.4|174676.4|174773.2|174683.2|174739.8|174649.8|24
1726728190000|2024-09-19 06:43:10|174767.6|174677.6|174754|174664|174767.6|174677.6|174749.1|174659.1|24
1726728200000|2024-09-19 06:43:20|174752.9|174662.9|174747|174657|174756.8|174666.8|174741.9|174651.9|20
1726728210000|2024-09-19 06:43:30|174748.6|174658.6|174841|174751|174855|174765|174748.6|174658.6|25
1726728220000|2024-09-19 06:43:40|174841.5|174751.5|174856.4|174766.4|174858.8|174768.8|174835.6|174745.6|12
1726728230000|2024-09-19 06:43:50|174856.3|174766.3|174858.8|174768.8|174871|174781|174849.4|174759.4|17
1726728240000|2024-09-19 06:44:00|174858.3|174768.3|174847.7|174757.7|174867|174777|174847.7|174757.7|14
1726728250000|2024-09-19 06:44:10|174845.9|174755.9|174826.7|174736.7|174845.9|174755.9|174826.7|174736.7|7
1726728260000|2024-09-19 06:44:20|174826.4|174736.4|174830.9|174740.9|174834.1|174744.1|174824.9|174734.9|9
1726728270000|2024-09-19 06:44:30|174827.5|174737.5|174824.4|174734.4|174832|174742|174824.4|174734.4|10
1726728280000|2024-09-19 06:44:40|174816.4|174726.4|174814.6|174724.6|174829.1|174739.1|174814.6|174724.6|8
1726728290000|2024-09-19 06:44:50|174810.8|174720.8|174818.8|174728.8|174820|174730|174809.5|174719.5|13
1726728300000|2024-09-19 06:45:00|174810.1|174720.1|174818.8|174728.8|174821.3|174731.3|174809|174719|9
1726728310000|2024-09-19 06:45:10|174816.9|174726.9|174805.5|174715.5|174821.7|174731.7|174800.7|174710.7|11
1726728320000|2024-09-19 06:45:20|174802.1|174712.1|174734.4|174644.4|174804.6|174714.6|174710.8|174620.8|14
1726728330000|2024-09-19 06:45:30|174728|174638|174740.6|174650.6|174761.8|174671.8|174728|174638|10
1726728340000|2024-09-19 06:45:40|174739.7|174649.7|174759.8|174669.8|174779.7|174689.7|174739.7|174649.7|21
1726728350000|2024-09-19 06:45:50|174761.1|174671.1|174761.6|174671.6|174762.6|174672.6|174747.8|174657.8|16
1726728360000|2024-09-19 06:46:00|174760.2|174670.2|174758.1|174668.1|174773|174683|174758.1|174668.1|15
1726728370000|2024-09-19 06:46:10|174759.3|174669.3|174758.9|174668.9|174760.1|174670.1|174758.9|174668.9|6
1726728380000|2024-09-19 06:46:20|174757.7|174667.7|174725|174635|174757.7|174667.7|174721.8|174608.1|24
1726728390000|2024-09-19 06:46:30|174728.8|174638.8|174712.9|174622.9|174728.8|174638.8|174712.9|174622.9|12
1726728400000|2024-09-19 06:46:40|174711.3|174621.3|174723.8|174633.8|174723.8|174633.8|174711.2|174621.2|8
1726728410000|2024-09-19 06:46:50|174724.1|174634.1|174795.6|174705.6|174801.9|174711.9|174724.1|174634.1|15
1726728420000|2024-09-19 06:47:00|174793.9|174703.9|174770.7|174680.7|174795.7|174705.7|174768.4|174678.4|25
1726728430000|2024-09-19 06:47:10|174766.3|174676.3|174751|174661|174769.1|174679.1|174749.9|174659.9|15
1726728440000|2024-09-19 06:47:20|174752.4|174662.4|174751.5|174661.5|174756.8|174666.8|174749.4|174659.4|10
1726728450000|2024-09-19 06:47:30|174749.6|174659.6|174748.2|174658.2|174749.6|174659.6|174743.9|174653.9|6
1726728460000|2024-09-19 06:47:40|174748.6|174658.6|174755.5|174665.5|174755.9|174665.9|174746.5|174656.5|14
1726728470000|2024-09-19 06:47:50|174752.7|174662.7|174752.5|174662.5|174760.3|174670.3|174752.5|174662.5|12
1726728480000|2024-09-19 06:48:00|174750|174660|174740|174650|174754.1|174664.1|174740|174650|7
1726728490000|2024-09-19 06:48:10|174740.6|174650.6|174750.2|174660.2|174750.2|174660.2|174740.6|174650.6|4
1726728500000|2024-09-19 06:48:20|174747.2|174657.2|174732.5|174642.5|174747.2|174657.2|174732.5|174642.5|11
1726728510000|2024-09-19 06:48:30|174706.9|174616.9|174699.9|174609.9|174706.9|174616.9|174694|174604|14
1726728520000|2024-09-19 06:48:40|174696.6|174606.6|174691.4|174601.4|174699.7|174609.7|174687.3|174597.3|16
1726728530000|2024-09-19 06:48:50|174718.4|174628.4|174686.9|174596.9|174718.4|174628.4|174686.2|174596.2|13
1726728540000|2024-09-19 06:49:00|174687.1|174597.1|174687.5|174597.5|174687.5|174597.5|174681.6|174591.6|9
1726728550000|2024-09-19 06:49:10|174682.2|174592.2|174689|174599|174690.7|174600.7|174681.9|174591.9|8
1726728560000|2024-09-19 06:49:20|174691.8|174601.8|174689.4|174599.4|174691.8|174601.8|174684.6|174594.6|10
1726728570000|2024-09-19 06:49:30|174690.5|174600.5|174715|174625|174727.6|174637.6|174687.6|174597.6|15
1726728580000|2024-09-19 06:49:40|174710.7|174620.7|174707.5|174617.5|174717.6|174627.6|174699.8|174609.8|15
1726728590000|2024-09-19 06:49:50|174709.3|174619.3|174717.7|174627.7|174717.7|174627.7|174706.3|174616.3|15
1726728600000|2024-09-19 06:50:00|174715.8|174625.8|174741.2|174651.2|174774.8|174684.8|174715.8|174625.8|10
1726728610000|2024-09-19 06:50:10|174745.4|174655.4|174738.3|174648.3|174746.7|174656.7|174738.3|174648.3|14
1726728620000|2024-09-19 06:50:20|174736|174646|174722.2|174632.2|174736|174646|174722.2|174632.2|11
1726728630000|2024-09-19 06:50:30|174721.8|174631.8|174724.7|174634.7|174726.4|174636.4|174717.8|174627.8|7
1726728640000|2024-09-19 06:50:40|174723.1|174633.1|174723.5|174633.5|174726.1|174636.1|174723|174633|8
1726728650000|2024-09-19 06:50:50|174725.5|174635.5|174735|174645|174735.7|174645.7|174722.7|174632.7|13
1726728660000|2024-09-19 06:51:00|174735.7|174645.7|174721.6|174631.6|174735.7|174645.7|174721.6|174631.6|11
1726728670000|2024-09-19 06:51:10|174723.4|174633.4|174720.2|174630.2|174723.4|174633.4|174714.2|174624.2|11
1726728680000|2024-09-19 06:51:20|174717.6|174627.6|174705|174615|174717.9|174627.9|174701.5|174611.5|16
1726728690000|2024-09-19 06:51:30|174703.4|174613.4|174696.3|174606.3|174703.4|174613.4|174687.5|174597.5|18
1726728700000|2024-09-19 06:51:40|174700|174610|174701.3|174611.3|174701.6|174611.6|174699.5|174609.5|7
1726728710000|2024-09-19 06:51:50|174697.6|174607.6|174703.1|174613.1|174703.1|174613.1|174697.4|174607.4|13
1726728720000|2024-09-19 06:52:00|174704.3|174614.3|174713.6|174623.6|174713.6|174623.6|174704.3|174614.3|10
1726728730000|2024-09-19 06:52:10|174706.2|174616.2|174731|174641|174731|174641|174705.4|174615.4|12
1726728740000|2024-09-19 06:52:20|174733|174643|174749.5|174659.5|174749.5|174659.5|174730.8|174640.8|11
1726728750000|2024-09-19 06:52:30|174758.7|174668.7|174737.7|174647.7|174763.8|174673.8|174737.7|174647.7|23
1726728760000|2024-09-19 06:52:40|174736.2|174646.2|174726.8|174636.8|174736.2|174646.2|174726.8|174636.8|9
1726728770000|2024-09-19 06:52:50|174727.6|174637.6|174734.4|174644.4|174734.4|174644.4|174727|174637|10
1726728780000|2024-09-19 06:53:00|174732.5|174642.5|174731|174641|174733.3|174643.3|174731|174641|7
1726728790000|2024-09-19 06:53:10|174726.3|174636.3|174701.9|174611.9|174735.5|174645.5|174700.4|174610.4|14
1726728800000|2024-09-19 06:53:20|174701.2|174611.2|174690.3|174600.3|174701.2|174611.2|174689.2|174599.2|14
1726728810000|2024-09-19 06:53:30|174689.1|174599.1|174658.2|174568.2|174694|174604|174657.2|174567.2|20
1726728820000|2024-09-19 06:53:40|174658.7|174568.7|174658.5|174568.5|174658.7|174568.7|174658.2|174568.2|3
1726728830000|2024-09-19 06:53:50|174659.7|174569.7|174659.2|174569.2|174661|174571|174659.2|174569.2|3
1726728840000|2024-09-19 06:54:00|174660.9|174570.9|174663.8|174573.8|174669.1|174579.1|174657.8|174567.8|12
1726728850000|2024-09-19 06:54:10|174663.9|174573.9|174667.7|174577.7|174667.7|174577.7|174663.9|174573.9|8
1726728860000|2024-09-19 06:54:20|174668|174578|174668.8|174578.8|174669.4|174579.4|174664.7|174574.7|15
1726728870000|2024-09-19 06:54:30|174669|174579|174664.4|174574.4|174672.8|174582.8|174660|174570|13
1726728880000|2024-09-19 06:54:40|174664.6|174574.6|174670.1|174580.1|174670.1|174580.1|174664.6|174574.6|8
1726728890000|2024-09-19 06:54:50|174670.3|174580.3|174668.1|174578.1|174670.3|174580.3|174665.1|174575.1|8
1726728900000|2024-09-19 06:55:00|174667.6|174577.6|174660.4|174570.4|174667.6|174577.6|174660.4|174570.4|8
1726728910000|2024-09-19 06:55:10|174662.1|174572.1|174661.1|174571.1|174662.1|174572.1|174658.9|174568.9|9
1726728920000|2024-09-19 06:55:20|174657.6|174567.6|174675.1|174545.1|174677|174569.8|174657.6|174545.1|9
1726728930000|2024-09-19 06:55:30|174673|174543|174673.3|174543.3|174673.3|174543.3|174670.2|174540.2|13
1726728940000|2024-09-19 06:55:40|174673.9|174543.9|174671.8|174541.8|174673.9|174543.9|174668.5|174538.5|8
1726728950000|2024-09-19 06:55:50|174687.1|174597.1|174702.7|174572.7|174709.3|174597.1|174680.1|174550.1|19
1726728960000|2024-09-19 06:56:00|174702|174572|174708|174578|174708|174578|174699.4|174569.4|10
1726728970000|2024-09-19 06:56:10|174710.4|174580.4|174705.3|174575.3|174713.7|174583.7|174705.3|174575.3|16
1726728980000|2024-09-19 06:56:20|174703.9|174573.9|174707|174577|174707|174577|174701.8|174571.8|10
1726728990000|2024-09-19 06:56:30|174721|174631|174725.9|174635.9|174738.8|174648.8|174721|174631|12
1726729000000|2024-09-19 06:56:40|174726.6|174636.6|174740.7|174650.7|174740.8|174650.8|174726.6|174636.6|12
1726729010000|2024-09-19 06:56:50|174740.6|174650.6|174744.2|174654.2|174747|174657|174737.6|174647.6|12
1726729020000|2024-09-19 06:57:00|174746.9|174656.9|174757.9|174667.9|174759.5|174669.5|174746.9|174656.9|13
1726729030000|2024-09-19 06:57:10|174757.4|174667.4|174743.7|174653.7|174757.4|174667.4|174743.4|174653.4|9
1726729040000|2024-09-19 06:57:20|174744.1|174654.1|174741.6|174651.6|174744.6|174654.6|174740.9|174650.9|9
1726729050000|2024-09-19 06:57:30|174740|174650|174753|174663|174753|174663|174740|174650|11
1726729060000|2024-09-19 06:57:40|174746.1|174656.1|174743.6|174653.6|174746.1|174656.1|174743.6|174653.6|4
1726729070000|2024-09-19 06:57:50|174743.8|174653.8|174787.5|174697.5|174792.1|174702.1|174743.8|174653.8|8
1726729080000|2024-09-19 06:58:00|174785.8|174695.8|174773.6|174683.6|174785.8|174695.8|174771.8|174681.8|9
1726729090000|2024-09-19 06:58:10|174772.5|174682.5|174772.1|174682.1|174776|174686|174771.3|174681.3|6
1726729100000|2024-09-19 06:58:20|174771.1|174681.1|174751.5|174661.5|174773.9|174683.9|174748.8|174658.8|21
1726729110000|2024-09-19 06:58:30|174752.7|174662.7|174749|174659|174752.7|174662.7|174742.2|174652.2|11
1726729120000|2024-09-19 06:58:40|174747.4|174657.4|174747.3|174657.3|174750.4|174660.4|174747.3|174657.3|10
1726729130000|2024-09-19 06:58:50|174749.5|174659.5|174752.3|174662.3|174752.3|174662.3|174749.5|174659.5|4
1726729140000|2024-09-19 06:59:00|174751.5|174661.5|174747.6|174657.6|174751.5|174661.5|174747.1|174657.1|18
1726729150000|2024-09-19 06:59:10|174748.5|174658.5|174748.5|174658.5|174749.5|174659.5|174747.5|174657.5|11
1726729160000|2024-09-19 06:59:20|174747.8|174657.8|174749.1|174659.1|174750.7|174660.7|174747.8|174657.8|12
1726729170000|2024-09-19 06:59:30|174748.1|174658.1|174747.6|174657.6|174748.6|174658.6|174740.6|174650.6|17
1726729180000|2024-09-19 06:59:40|174746.9|174656.9|174748.4|174658.4|174750.6|174660.6|174744.8|174654.8|18
1726729190000|2024-09-19 06:59:50|174744.8|174654.8|174748.5|174658.5|174748.7|174658.7|174740.9|174650.9|14
1726729200000|2024-09-19 07:00:00|174745.9|174655.9|174748|174658|174753.3|174663.3|174745.9|174655.9|10
1726729210000|2024-09-19 07:00:10|174748.4|174658.4|174759.8|174669.8|174759.8|174669.8|174744.7|174654.7|13
1726729220000|2024-09-19 07:00:20|174761.1|174671.1|174761.4|174671.4|174763|174673|174760.8|174670.8|12
1726729230000|2024-09-19 07:00:30|174760.8|174670.8|174745.7|174655.7|174760.8|174670.8|174744.6|174654.6|18
1726729240000|2024-09-19 07:00:40|174743.7|174653.7|174706.3|174616.3|174743.7|174653.7|174703.4|174613.4|17
1726729250000|2024-09-19 07:00:50|174707.3|174617.3|174706.8|174616.8|174707.9|174617.9|174703.9|174613.9|13
1726729260000|2024-09-19 07:01:00|174708.3|174618.3|174712|174622|174712|174622|174704.8|174614.8|17
1726729270000|2024-09-19 07:01:10|174714.7|174624.7|174707.6|174617.6|174723|174633|174700.1|174610.1|25
1726729280000|2024-09-19 07:01:20|174706.1|174616.1|174698.3|174608.3|174707.9|174617.9|174694.4|174604.4|15
1726729290000|2024-09-19 07:01:30|174698|174608|174694|174604|174698|174608|174693.5|174603.5|9
1726729300000|2024-09-19 07:01:40|174692.8|174602.8|174690|174600|174692.8|174602.8|174685|174595|9
1726729310000|2024-09-19 07:01:50|174689.9|174599.9|174693.9|174603.9|174693.9|174603.9|174686.5|174596.5|17
1726729320000|2024-09-19 07:02:00|174695.2|174605.2|174709.3|174619.3|174712.1|174622.1|174695.2|174605.2|17
1726729330000|2024-09-19 07:02:10|174711.1|174621.1|174735.4|174645.4|174735.4|174645.4|174711.1|174621.1|15
1726729340000|2024-09-19 07:02:20|174733.1|174643.1|174730.4|174640.4|174735.4|174645.4|174730.4|174640.4|7
1726729350000|2024-09-19 07:02:30|174731.2|174641.2|174732.6|174642.6|174732.6|174642.6|174717.5|174627.5|14
1726729360000|2024-09-19 07:02:40|174730.3|174640.3|174746.6|174656.6|174746.6|174656.6|174730.3|174640.3|14
1726729370000|2024-09-19 07:02:50|174744.9|174654.9|174744.7|174654.7|174750.6|174660.6|174742.8|174652.8|18
1726729380000|2024-09-19 07:03:00|174743.9|174653.9|174726.2|174636.2|174743.9|174653.9|174726.2|174636.2|10
1726729390000|2024-09-19 07:03:10|174724.7|174634.7|174749|174659|174749|174659|174695.2|174605.2|21
1726729400000|2024-09-19 07:03:20|174750.2|174660.2|174747.8|174657.8|174750.2|174660.2|174747.8|174657.8|7
1726729410000|2024-09-19 07:03:30|174746.8|174656.8|174746.8|174656.8|174746.8|174656.8|174746.8|174656.8|1
1726729420000|2024-09-19 07:03:40|174746.4|174656.4|174743|174653|174746.4|174656.4|174740.6|174650.6|9
1726729430000|2024-09-19 07:03:50|174741.7|174651.7|174721.1|174631.1|174741.7|174651.7|174721.1|174631.1|15
1726729440000|2024-09-19 07:04:00|174716.9|174626.9|174701.1|174611.1|174716.9|174626.9|174701.1|174611.1|9
1726729450000|2024-09-19 07:04:10|174703.5|174613.5|174700.2|174610.2|174710.8|174620.8|174698.7|174608.7|13
1726729460000|2024-09-19 07:04:20|174703.8|174613.8|174698.7|174608.7|174703.8|174613.8|174698.7|174608.7|7
1726729470000|2024-09-19 07:04:30|174696.9|174606.9|174698.1|174608.1|174705.2|174615.2|174692.1|174602.1|13
1726729480000|2024-09-19 07:04:40|174696.5|174606.5|174705.4|174615.4|174705.4|174615.4|174695.4|174605.4|11
1726729490000|2024-09-19 07:04:50|174705.5|174615.5|174696.5|174606.5|174705.5|174615.5|174692.3|174602.3|7
1726729500000|2024-09-19 07:05:00|174698.4|174608.4|174703.1|174613.1|174704.3|174614.3|174698.4|174608.4|5
1726729510000|2024-09-19 07:05:10|174694.6|174604.6|174698.8|174608.8|174698.8|174608.8|174694.5|174604.5|11
1726729520000|2024-09-19 07:05:20|174701.2|174611.2|174693.9|174603.9|174709.8|174619.8|174693.9|174603.9|11
1726729530000|2024-09-19 07:05:30|174692.1|174602.1|174683.6|174593.6|174699.1|174609.1|174679.8|174589.8|12
1726729540000|2024-09-19 07:05:40|174682.8|174592.8|174676.9|174586.9|174682.9|174592.9|174675.8|174585.8|6
1726729550000|2024-09-19 07:05:50|174678.5|174588.5|174696.8|174606.8|174696.8|174606.8|174677.8|174587.8|14
1726729560000|2024-09-19 07:06:00|174696.5|174606.5|174677|174587|174696.5|174606.5|174676|174586|13
1726729570000|2024-09-19 07:06:10|174675.8|174585.8|174671.1|174581.1|174675.8|174585.8|174667.6|174577.6|14
1726729580000|2024-09-19 07:06:20|174671.2|174581.2|174665.9|174575.9|174672.2|174582.2|174665.9|174575.9|10
1726729590000|2024-09-19 07:06:30|174663.3|174573.3|174662.3|174572.3|174663.3|174573.3|174662.3|174572.3|3
1726729600000|2024-09-19 07:06:40|174662.4|174572.4|174669.8|174579.8|174669.8|174579.8|174662.4|174572.4|4
1726729610000|2024-09-19 07:06:50|174663.2|174573.2|174664.6|174574.6|174664.6|174574.6|174638.6|174548.6|13
1726729620000|2024-09-19 07:07:00|174664.7|174574.7|174667.3|174577.3|174675.6|174585.6|174664.7|174574.7|13
1726729630000|2024-09-19 07:07:10|174669.5|174579.5|174671.8|174581.8|174671.8|174581.8|174669.5|174579.5|6
1726729640000|2024-09-19 07:07:20|174670.7|174580.7|174675.2|174585.2|174675.9|174585.9|174669.5|174579.5|10
1726729650000|2024-09-19 07:07:30|174674|174584|174675.8|174585.8|174682.1|174592.1|174671.5|174581.5|14
1726729660000|2024-09-19 07:07:40|174675|174585|174667.4|174577.4|174675|174585|174667.4|174577.4|8
1726729670000|2024-09-19 07:07:50|174666.2|174576.2|174634.8|174544.8|174666.2|174576.2|174629.8|174539.8|11
1726729680000|2024-09-19 07:08:00|174636.7|174546.7|174629.5|174539.5|174636.7|174546.7|174628.4|174538.4|10
1726729690000|2024-09-19 07:08:10|174615.8|174525.8|174616.8|174526.8|174618.4|174528.4|174610.8|174520.8|16
1726729700000|2024-09-19 07:08:20|174630.5|174540.5|174620.3|174530.3|174631.7|174541.7|174620.3|174530.3|18
1726729710000|2024-09-19 07:08:30|174619.7|174529.7|174633.6|174543.6|174633.6|174543.6|174618.9|174528.9|19
1726729720000|2024-09-19 07:08:40|174633.5|174543.5|174646.4|174556.4|174647.1|174557.1|174633.1|174543.1|23
1726729730000|2024-09-19 07:08:50|174644.5|174554.5|174636.2|174546.2|174644.8|174554.8|174636.2|174546.2|13
1726729740000|2024-09-19 07:09:00|174632.1|174542.1|174630.7|174540.7|174632.1|174542.1|174627.3|174537.3|12
1726729750000|2024-09-19 07:09:10|174628.3|174538.3|174628.9|174538.9|174630.4|174540.4|174623.4|174533.4|15
1726729760000|2024-09-19 07:09:20|174627.6|174537.6|174628.6|174538.6|174633.4|174543.4|174626.4|174536.4|16
1726729770000|2024-09-19 07:09:30|174628|174538|174627.5|174537.5|174628|174538|174624.1|174534.1|7
1726729780000|2024-09-19 07:09:40|174627.4|174537.4|174623.7|174533.7|174629.4|174539.4|174623.7|174533.7|13
1726729790000|2024-09-19 07:09:50|174627.3|174537.3|174621.3|174531.3|174627.3|174537.3|174615.2|174525.2|4
1726729800000|2024-09-19 07:10:00|174625.8|174535.8|174634.3|174544.3|174634.3|174544.3|174625.5|174535.5|8
1726729810000|2024-09-19 07:10:10|174633.1|174543.1|174631|174541|174634.3|174544.3|174631|174541|6
1726729820000|2024-09-19 07:10:20|174631.3|174541.3|174632|174542|174632|174542|174629.5|174539.5|7
1726729830000|2024-09-19 07:10:30|174630.1|174540.1|174642.4|174552.4|174647.6|174557.6|174630.1|174540.1|16
1726729840000|2024-09-19 07:10:40|174638.2|174548.2|174640.3|174550.3|174645.8|174555.8|174638.2|174548.2|13
1726729850000|2024-09-19 07:10:50|174642.2|174552.2|174639.6|174549.6|174642.2|174552.2|174637.3|174547.3|7
1726729860000|2024-09-19 07:11:00|174638.4|174548.4|174642.1|174552.1|174643.6|174553.6|174638.3|174548.3|12
1726729870000|2024-09-19 07:11:10|174642|174552|174633.7|174543.7|174642|174552|174630.2|174540.2|10
1726729880000|2024-09-19 07:11:20|174635.1|174545.1|174639.8|174549.8|174647.2|174557.2|174635.1|174545.1|14
1726729890000|2024-09-19 07:11:30|174638.8|174548.8|174634.9|174544.9|174643.3|174553.3|174634.9|174544.9|11
1726729900000|2024-09-19 07:11:40|174631.7|174541.7|174635.4|174545.4|174639.4|174549.4|174628|174538|14
1726729910000|2024-09-19 07:11:50|174634|174544|174628|174538|174634|174544|174628|174538|11
1726729920000|2024-09-19 07:12:00|174629.1|174539.1|174642.7|174552.7|174642.7|174552.7|174626.6|174536.6|14
1726729930000|2024-09-19 07:12:10|174643.3|174553.3|174662.1|174572.1|174665.9|174575.9|174643.3|174553.3|12
1726729940000|2024-09-19 07:12:20|174665.3|174575.3|174667.3|174577.3|174667.3|174577.3|174665.3|174575.3|4
1726729950000|2024-09-19 07:12:30|174664.9|174574.9|174663.3|174573.3|174664.9|174574.9|174659.2|174569.2|8
1726729960000|2024-09-19 07:12:40|174661.9|174571.9|174642.2|174552.2|174661.9|174571.9|174642.2|174552.2|9
1726729970000|2024-09-19 07:12:50|174642.3|174552.3|174617.2|174527.2|174642.3|174552.3|174613.5|174523.5|16
1726729980000|2024-09-19 07:13:00|174616.4|174526.4|174601.5|174511.5|174616.9|174526.9|174597.7|174507.7|22
1726729990000|2024-09-19 07:13:10|174598.7|174508.7|174599|174509|174599.5|174509.5|174592|174502|10
1726730000000|2024-09-19 07:13:20|174600.8|174510.8|174618|174528|174623.6|174533.6|174595|174505|16
1726730010000|2024-09-19 07:13:30|174618.8|174528.8|174641.1|174551.1|174644.5|174554.5|174618.8|174528.8|21
1726730020000|2024-09-19 07:13:40|174639.9|174549.9|174641.1|174551.1|174643.8|174553.8|174638.6|174548.6|9
1726730030000|2024-09-19 07:13:50|174639.8|174549.8|174630.9|174540.9|174639.8|174549.8|174630.2|174540.2|10
1726730040000|2024-09-19 07:14:00|174632|174542|174616.5|174526.5|174632|174542|174604.7|174514.7|13
1726730050000|2024-09-19 07:14:10|174611.9|174521.9|174601.7|174511.7|174611.9|174521.9|174595.4|174505.4|18
1726730060000|2024-09-19 07:14:20|174596.9|174506.9|174599|174509|174599|174509|174596.9|174506.9|9
1726730070000|2024-09-19 07:14:30|174600.7|174510.7|174596.1|174506.1|174600.7|174510.7|174595.9|174505.9|8
1726730080000|2024-09-19 07:14:40|174593.8|174503.8|174592.9|174502.9|174602.7|174512.7|174592.8|174502.8|20
1726730090000|2024-09-19 07:14:50|174592.8|174502.8|174591.1|174501.1|174592.8|174502.8|174591.1|174501.1|3
1726730100000|2024-09-19 07:15:00|174591.7|174501.7|174593.1|174503.1|174596.1|174506.1|174591.6|174501.6|17
1726730110000|2024-09-19 07:15:10|174592.6|174502.6|174605.7|174515.7|174605.7|174515.7|174586.5|174496.5|18
1726730120000|2024-09-19 07:15:20|174605.8|174515.8|174622.2|174532.2|174623.9|174533.9|174597.6|174507.6|18
1726730130000|2024-09-19 07:15:30|174622.4|174532.4|174624.3|174534.3|174624.3|174534.3|174621.9|174531.9|8
1726730140000|2024-09-19 07:15:40|174626.5|174536.5|174643.7|174553.7|174643.7|174553.7|174626.2|174536.2|13
1726730150000|2024-09-19 07:15:50|174644.6|174554.6|174647.5|174557.5|174647.5|174557.5|174638.9|174548.9|7
1726730160000|2024-09-19 07:16:00|174646.3|174556.3|174669.8|174579.8|174674.6|174584.6|174641.2|174551.2|18
1726730170000|2024-09-19 07:16:10|174670.3|174580.3|174665.1|174575.1|174671.4|174581.4|174658.1|174568.1|6
1726730180000|2024-09-19 07:16:20|174667|174577|174667.6|174577.6|174667.6|174577.6|174662.8|174572.8|12
1726730190000|2024-09-19 07:16:30|174664.7|174574.7|174665.1|174575.1|174669.7|174579.7|174662.2|174572.2|9
1726730200000|2024-09-19 07:16:40|174667.7|174577.7|174668.4|174578.4|174668.4|174578.4|174664.8|174574.8|8
1726730210000|2024-09-19 07:16:50|174667.7|174577.7|174668.6|174578.6|174668.6|174578.6|174667.4|174577.4|4
1726730220000|2024-09-19 07:17:00|174668.7|174578.7|174671.1|174581.1|174671.1|174581.1|174667.1|174577.1|15
1726730230000|2024-09-19 07:17:10|174669.9|174579.9|174665.8|174575.8|174673.1|174583.1|174665.8|174575.8|17
1726730240000|2024-09-19 07:17:20|174672.5|174582.5|174673.9|174583.9|174684|174594|174670.8|174580.8|11
1726730250000|2024-09-19 07:17:30|174672.8|174582.8|174680.5|174590.5|174681.5|174591.5|174672.8|174582.8|8
1726730260000|2024-09-19 07:17:40|174681.5|174591.5|174694.4|174604.4|174694.4|174604.4|174681.5|174591.5|8
1726730270000|2024-09-19 07:17:50|174693.8|174603.8|174694.6|174604.6|174698.3|174608.3|174692.9|174602.9|6
1726730280000|2024-09-19 07:18:00|174694.9|174604.9|174704.8|174614.8|174704.8|174614.8|174694.9|174604.9|10
1726730290000|2024-09-19 07:18:10|174702.1|174612.1|174779.3|174689.3|174780.6|174690.6|174701.9|174611.9|13
1726730300000|2024-09-19 07:18:20|174779.2|174689.2|174777.9|174687.9|174782.6|174692.6|174777.8|174687.8|12
1726730310000|2024-09-19 07:18:30|174776.7|174686.7|174771.3|174681.3|174777.7|174687.7|174752.2|174662.2|20
1726730320000|2024-09-19 07:18:40|174778.4|174688.4|174778.3|174688.3|174782|174692|174778|174688|10
1726730330000|2024-09-19 07:18:50|174775.7|174685.7|174774.7|174684.7|174775.7|174685.7|174774|174684|3
1726730340000|2024-09-19 07:19:00|174773.3|174683.3|174769.6|174679.6|174773.3|174683.3|174769.2|174679.2|5
1726730350000|2024-09-19 07:19:10|174769.8|174679.8|174769.7|174679.7|174770.7|174680.7|174765.5|174675.5|10
1726730360000|2024-09-19 07:19:20|174768|174678|174744.5|174654.5|174768|174678|174738.1|174648.1|9
1726730370000|2024-09-19 07:19:30|174744.8|174654.8|174744.6|174654.6|174748.8|174658.8|174743.4|174653.4|16
1726730380000|2024-09-19 07:19:40|174744.5|174654.5|174748|174658|174749.4|174659.4|174744.5|174654.5|11
1726730390000|2024-09-19 07:19:50|174744.6|174654.6|174759.9|174669.9|174762.3|174672.3|174741.9|174651.9|9
1726730400000|2024-09-19 07:20:00|174761.3|174671.3|174759.9|174669.9|174763.3|174673.3|174759.9|174669.9|6
1726730410000|2024-09-19 07:20:10|174758.9|174668.9|174767.4|174677.4|174767.4|174677.4|174758.9|174668.9|8
1726730420000|2024-09-19 07:20:20|174768.3|174678.3|174743.4|174653.4|174771.5|174681.5|174738.3|174648.3|16
1726730430000|2024-09-19 07:20:30|174742.9|174652.9|174762.1|174672.1|174772.7|174682.7|174742.9|174652.9|13
1726730440000|2024-09-19 07:20:40|174762.4|174672.4|174757.2|174667.2|174762.4|174672.4|174757.2|174667.2|6
1726730450000|2024-09-19 07:20:50|174756.9|174666.9|174760.9|174670.9|174760.9|174670.9|174755.9|174665.9|7
1726730460000|2024-09-19 07:21:00|174757.8|174667.8|174759.5|174669.5|174763|174673|174757.7|174667.7|9
1726730470000|2024-09-19 07:21:10|174759.3|174669.3|174758.7|174668.7|174762|174672|174758.4|174668.4|10
1726730480000|2024-09-19 07:21:20|174759.6|174669.6|174759.2|174669.2|174762|174672|174758.4|174668.4|11
1726730490000|2024-09-19 07:21:30|174759|174669|174770.4|174680.4|174771|174681|174759|174669|15
1726730500000|2024-09-19 07:21:40|174773.4|174683.4|174813.4|174723.4|174818.2|174728.2|174773.4|174683.4|14
1726730510000|2024-09-19 07:21:50|174813.6|174723.6|174812.5|174722.5|174825|174735|174812.5|174722.5|19
1726730520000|2024-09-19 07:22:00|174812.4|174722.4|174785.7|174695.7|174812.4|174722.4|174783|174693|20
1726730530000|2024-09-19 07:22:10|174785.4|174695.4|174783.9|174693.9|174786.4|174696.4|174776.7|174686.7|29
1726730540000|2024-09-19 07:22:20|174779.8|174689.8|174788.3|174698.3|174839.4|174749.4|174779.6|174689.6|20
1726730550000|2024-09-19 07:22:30|174786.8|174696.8|174767.1|174677.1|174787.9|174697.9|174760.8|174670.8|23
1726730560000|2024-09-19 07:22:40|174766.4|174676.4|174768.8|174678.8|174769.5|174679.5|174763|174673|29
1726730570000|2024-09-19 07:22:50|174766.5|174676.5|174733.6|174643.6|174769|174679|174733.6|174643.6|30
1726730580000|2024-09-19 07:23:00|174731.7|174641.7|174739.2|174649.2|174743.6|174653.6|174731.7|174641.7|29
1726730590000|2024-09-19 07:23:10|174734.3|174644.3|174739.1|174649.1|174742.8|174652.8|174731.5|174641.5|23
1726730600000|2024-09-19 07:23:20|174738.8|174648.8|174736.6|174646.6|174742.3|174652.3|174731.9|174641.9|25
1726730610000|2024-09-19 07:23:30|174733.9|174643.9|174742.2|174652.2|174744.7|174654.7|174733.9|174643.9|16
1726730620000|2024-09-19 07:23:40|174743.1|174653.1|174749.2|174659.2|174749.2|174659.2|174741.2|174651.2|10
1726730630000|2024-09-19 07:23:50|174751.8|174661.8|174768.5|174678.5|174773.1|174683.1|174751|174661|15
1726730640000|2024-09-19 07:24:00|174767.2|174677.2|174759.3|174669.3|174774.8|174684.8|174755.1|174665.1|23
1726730650000|2024-09-19 07:24:10|174748.6|174658.6|174747.2|174657.2|174752.6|174662.6|174741.6|174651.6|26
1726730660000|2024-09-19 07:24:20|174743.6|174653.6|174738.7|174648.7|174743.6|174653.6|174738.4|174648.4|19
1726730670000|2024-09-19 07:24:30|174755.5|174665.5|174762.9|174672.9|174764.3|174674.3|174755.5|174665.5|12
1726730680000|2024-09-19 07:24:40|174760.7|174670.7|174799.6|174709.6|174805.9|174715.9|174758.1|174668.1|15
1726730690000|2024-09-19 07:24:50|174796.9|174706.9|174783.2|174693.2|174796.9|174706.9|174781.7|174691.7|11
1726730700000|2024-09-19 07:25:00|174785.8|174695.8|174764.4|174674.4|174787|174697|174764.4|174674.4|19
1726730710000|2024-09-19 07:25:10|174763.9|174673.9|174757.1|174667.1|174763.9|174673.9|174749.9|174659.9|23
1726730720000|2024-09-19 07:25:20|174755.5|174665.5|174753.3|174663.3|174757.5|174667.5|174752|174662|15
1726730730000|2024-09-19 07:25:30|174751.5|174661.5|174728.2|174638.2|174754.1|174664.1|174728.2|174638.2|22
1726730740000|2024-09-19 07:25:40|174731.2|174641.2|174710.8|174620.8|174731.2|174641.2|174707.3|174617.3|22
1726730750000|2024-09-19 07:25:50|174710.7|174620.7|174737.4|174647.4|174740.2|174650.2|174706.7|174616.7|27
1726730760000|2024-09-19 07:26:00|174737.6|174647.6|174739.6|174649.6|174743.4|174653.4|174733.9|174643.9|17
1726730770000|2024-09-19 07:26:10|174743.1|174653.1|174744.6|174654.6|174744.6|174654.6|174736.4|174646.4|15
1726730780000|2024-09-19 07:26:20|174744.3|174654.3|174738.8|174648.8|174744.3|174654.3|174738.4|174648.4|13
1726730790000|2024-09-19 07:26:30|174738.2|174648.2|174709.3|174619.3|174741.5|174651.5|174707.7|174617.7|18
1726730800000|2024-09-19 07:26:40|174709|174619|174696|174606|174709|174619|174691.7|174601.7|19
1726730810000|2024-09-19 07:26:50|174696.2|174606.2|174697.1|174607.1|174697.1|174607.1|174693.5|174603.5|10
1726730820000|2024-09-19 07:27:00|174693.5|174603.5|174694.4|174604.4|174700.8|174610.8|174689.5|174599.5|21
1726730830000|2024-09-19 07:27:10|174694.3|174604.3|174684.4|174594.4|174694.3|174604.3|174675.4|174585.4|12
1726730840000|2024-09-19 07:27:20|174688.6|174598.6|174680.4|174590.4|174688.7|174598.7|174676.7|174586.7|11
1726730850000|2024-09-19 07:27:30|174680.3|174590.3|174670.4|174580.4|174683.3|174593.3|174670.4|174580.4|13
1726730860000|2024-09-19 07:27:40|174669.2|174579.2|174666.6|174576.6|174669.4|174579.4|174666.6|174576.6|13
1726730870000|2024-09-19 07:27:50|174666.7|174576.7|174611.3|174521.3|174667.8|174577.8|174607.5|174510.1|17
1726730880000|2024-09-19 07:28:00|174610.3|174520.3|174614.8|174524.8|174615.2|174525.2|174610.3|174520.3|7
1726730890000|2024-09-19 07:28:10|174615.6|174525.6|174615.8|174525.8|174616.2|174526.2|174614.8|174524.8|9
1726730900000|2024-09-19 07:28:20|174615.9|174525.9|174613.1|174523.1|174615.9|174525.9|174613.1|174523.1|6
1726730910000|2024-09-19 07:28:30|174612|174522|174616.1|174526.1|174616.1|174526.1|174609.7|174519.7|11
1726730920000|2024-09-19 07:28:40|174647.1|174557.1|174666|174576|174666|174576|174647.1|174557.1|20
1726730930000|2024-09-19 07:28:50|174665.9|174575.9|174705|174615|174712.1|174622.1|174663.9|174573.9|25
1726730940000|2024-09-19 07:29:00|174705.5|174615.5|174697.7|174607.7|174705.5|174615.5|174689.4|174599.4|26
1726730950000|2024-09-19 07:29:10|174699.1|174609.1|174698.7|174608.7|174704.9|174614.9|174698.4|174608.4|15
1726730960000|2024-09-19 07:29:20|174698.9|174608.9|174694.5|174604.5|174700.8|174610.8|174693.9|174603.9|13
1726730970000|2024-09-19 07:29:30|174693.9|174603.9|174694.9|174604.9|174694.9|174604.9|174693.6|174603.6|8
1726730980000|2024-09-19 07:29:40|174697.6|174607.6|174708.3|174618.3|174725.6|174635.6|174697.6|174607.6|23
1726730990000|2024-09-19 07:29:50|174705.6|174615.6|174704.1|174614.1|174705.6|174615.6|174702.2|174612.2|8
1726731000000|2024-09-19 07:30:00|174701.3|174611.3|174715.7|174625.7|174719.8|174629.8|174701.3|174611.3|18
1726731010000|2024-09-19 07:30:10|174715.2|174625.2|174745.6|174655.6|174748|174658|174713.4|174623.4|24
1726731020000|2024-09-19 07:30:20|174746|174656|174747.2|174657.2|174760.1|174670.1|174742.2|174652.2|27
1726731030000|2024-09-19 07:30:30|174749.1|174659.1|174741.4|174651.4|174762.6|174672.6|174736.2|174646.2|15
1726731040000|2024-09-19 07:30:40|174743.2|174653.2|174740.5|174650.5|174765.9|174675.9|174738.1|174648.1|19
1726731050000|2024-09-19 07:30:50|174738.3|174648.3|174759.7|174669.7|174764.5|174674.5|174738.3|174648.3|13
1726731060000|2024-09-19 07:31:00|174760.6|174670.6|174759.6|174669.6|174761.1|174671.1|174750.6|174660.6|13
1726731070000|2024-09-19 07:31:10|174760.6|174670.6|174763.4|174673.4|174764.2|174674.2|174747.4|174657.4|14
1726731080000|2024-09-19 07:31:20|174764.2|174674.2|174761.5|174671.5|174764.2|174674.2|174752.6|174662.6|14
1726731090000|2024-09-19 07:31:30|174762.5|174672.5|174756.4|174666.4|174762.5|174672.5|174743.9|174653.9|13
1726731100000|2024-09-19 07:31:40|174758.9|174668.9|174765.9|174675.9|174766|174676|174758.9|174668.9|7
1726731110000|2024-09-19 07:31:50|174765.7|174675.7|174765.7|174675.7|174766.8|174676.8|174765.5|174675.5|9
1726731120000|2024-09-19 07:32:00|174765.3|174675.3|174760.1|174670.1|174765.8|174675.8|174759.1|174669.1|18
1726731130000|2024-09-19 07:32:10|174759.8|174669.8|174750.2|174660.2|174764.7|174674.7|174750.2|174660.2|11
1726731140000|2024-09-19 07:32:20|174749|174659|174742.1|174652.1|174751.6|174661.6|174742.1|174652.1|8
1726731150000|2024-09-19 07:32:30|174741.1|174651.1|174738.5|174648.5|174741.1|174651.1|174738.5|174648.5|3
1726731160000|2024-09-19 07:32:40|174731.2|174641.2|174732.1|174642.1|174733.8|174643.8|174731|174641|7
1726731170000|2024-09-19 07:32:50|174732.8|174642.8|174708.6|174618.6|174732.8|174642.8|174708.6|174618.6|4
1726731180000|2024-09-19 07:33:00|174710.6|174620.6|174710|174620|174710.6|174620.6|174709|174619|4
1726731190000|2024-09-19 07:33:10|174709.7|174619.7|174707.2|174617.2|174710.1|174620.1|174707.2|174617.2|6
1726731200000|2024-09-19 07:33:20|174707.4|174617.4|174701.6|174611.6|174707.4|174617.4|174683.4|174593.4|10
1726731210000|2024-09-19 07:33:30|174701.5|174611.5|174702.2|174612.2|174702.2|174612.2|174701.5|174611.5|2
1726731220000|2024-09-19 07:33:40|174702.3|174612.3|174695.7|174605.7|174702.3|174612.3|174695.7|174605.7|6
1726731230000|2024-09-19 07:33:50|174694.9|174604.9|174685.2|174595.2|174696.2|174606.2|174684.4|174594.4|10
1726731240000|2024-09-19 07:34:00|174684|174594|174657|174567|174684|174594|174656.3|174566.3|11
1726731250000|2024-09-19 07:34:10|174654.3|174564.3|174655.5|174565.5|174656.5|174566.5|174654.3|174564.3|6
1726731260000|2024-09-19 07:34:20|174655.3|174565.3|174667|174577|174668.7|174578.7|174655.3|174565.3|14
1726731270000|2024-09-19 07:34:30|174666.5|174576.5|174673.6|174583.6|174674.8|174584.8|174666|174576|10
1726731280000|2024-09-19 07:34:40|174672|174582|174671.2|174581.2|174672|174582|174666.9|174576.9|7
1726731290000|2024-09-19 07:34:50|174669.1|174579.1|174672.3|174582.3|174678.3|174588.3|174669.1|174579.1|17
1726731300000|2024-09-19 07:35:00|174672.6|174582.6|174668.6|174578.6|174672.6|174582.6|174668.2|174578.2|11
1726731310000|2024-09-19 07:35:10|174669.2|174579.2|174670.7|174580.7|174670.7|174580.7|174669.2|174579.2|4
1726731320000|2024-09-19 07:35:20|174668.7|174578.7|174662|174572|174670.1|174580.1|174662|174572|11
1726731330000|2024-09-19 07:35:30|174662.4|174572.4|174698|174608|174701.1|174611.1|174662.4|174572.4|10
1726731340000|2024-09-19 07:35:40|174697.6|174607.6|174699.7|174609.7|174706|174616|174678.1|174588.1|14
1726731350000|2024-09-19 07:35:50|174700.9|174610.9|174701.5|174611.5|174702.7|174612.7|174698.2|174608.2|10
1726731360000|2024-09-19 07:36:00|174702.3|174612.3|174701.5|174611.5|174703.7|174613.7|174698.7|174608.7|11
1726731370000|2024-09-19 07:36:10|174703.1|174613.1|174706.5|174616.5|174706.5|174616.5|174703.1|174613.1|7
1726731380000|2024-09-19 07:36:20|174704.4|174614.4|174705.1|174615.1|174705.2|174615.2|174704.4|174614.4|4
1726731390000|2024-09-19 07:36:30|174705.2|174615.2|174705.2|174615.2|174705.3|174615.3|174705.2|174615.2|3
1726731400000|2024-09-19 07:36:40|174706.7|174616.7|174722.9|174632.9|174722.9|174632.9|174706.7|174616.7|10
1726731410000|2024-09-19 07:36:50|174722.3|174632.3|174724.8|174634.8|174724.8|174634.8|174722.3|174632.3|3
1726731420000|2024-09-19 07:37:00|174722.5|174632.5|174691.9|174601.9|174723.1|174633.1|174691.5|174601.5|13
1726731430000|2024-09-19 07:37:10|174691|174601|174685.4|174595.4|174691|174601|174683.8|174593.8|7
1726731440000|2024-09-19 07:37:20|174685.8|174595.8|174691.2|174601.2|174691.2|174601.2|174685.5|174595.5|13
1726731450000|2024-09-19 07:37:30|174692|174602|174691.2|174601.2|174694|174604|174690.5|174600.5|8
1726731460000|2024-09-19 07:37:40|174690.8|174600.8|174690.7|174600.7|174691.4|174601.4|174690.7|174600.7|5
1726731470000|2024-09-19 07:37:50|174689.5|174599.5|174686.4|174596.4|174689.6|174599.6|174686.3|174596.3|7
1726731480000|2024-09-19 07:38:00|174686.6|174596.6|174677.4|174587.4|174686.6|174596.6|174677.4|174587.4|10
1726731490000|2024-09-19 07:38:10|174679.5|174589.5|174701.1|174611.1|174701.1|174611.1|174679.5|174589.5|8
1726731500000|2024-09-19 07:38:20|174702.7|174612.7|174702.1|174612.1|174703|174613|174701.1|174611.1|6
1726731510000|2024-09-19 07:38:30|174702.5|174612.5|174704.1|174614.1|174704.7|174614.7|174700.5|174610.5|8
1726731520000|2024-09-19 07:38:40|174704|174614|174701.7|174611.7|174704|174614|174701.7|174611.7|4
1726731530000|2024-09-19 07:38:50|174702.9|174612.9|174705|174615|174706.4|174616.4|174702.9|174612.9|5
1726731540000|2024-09-19 07:39:00|174703.5|174613.5|174714.5|174624.5|174714.6|174624.6|174703.4|174613.4|10
1726731550000|2024-09-19 07:39:10|174715.1|174625.1|174721.7|174631.7|174721.7|174631.7|174715.1|174625.1|4
1726731560000|2024-09-19 07:39:20|174721|174631|174736.4|174646.4|174737.6|174647.6|174721|174631|6
1726731570000|2024-09-19 07:39:30|174737.5|174647.5|174760.9|174670.9|174771.6|174681.6|174737.5|174647.5|10
1726731580000|2024-09-19 07:39:40|174760.3|174670.3|174759.8|174669.8|174760.3|174670.3|174759.8|174669.8|2
1726731600000|2024-09-19 07:40:00|174759.7|174669.7|174745.1|174655.1|174760.1|174670.1|174743.7|174653.7|10
1726731610000|2024-09-19 07:40:10|174744.7|174654.7|174737.3|174647.3|174744.7|174654.7|174737.3|174647.3|9
1726731620000|2024-09-19 07:40:20|174736.1|174646.1|174743|174653|174743|174653|174736.1|174646.1|7
1726731630000|2024-09-19 07:40:30|174744.3|174654.3|174744.4|174654.4|174744.6|174654.6|174744.3|174654.3|3
1726731640000|2024-09-19 07:40:40|174743.9|174653.9|174740.2|174650.2|174743.9|174653.9|174740.1|174650.1|7
1726731650000|2024-09-19 07:40:50|174737.9|174647.9|174717|174627|174737.9|174647.9|174715|174625|12
1726731660000|2024-09-19 07:41:00|174720.3|174630.3|174710.4|174620.4|174720.9|174630.9|174710.4|174620.4|16
1726731670000|2024-09-19 07:41:10|174708.8|174618.8|174711|174621|174718.5|174628.5|174707.4|174617.4|17
1726731680000|2024-09-19 07:41:20|174712.3|174622.3|174715.8|174625.8|174720.3|174630.3|174711.7|174621.7|13
1726731690000|2024-09-19 07:41:30|174714.6|174624.6|174702.6|174612.6|174714.6|174624.6|174702.6|174612.6|11
1726731700000|2024-09-19 07:41:40|174698.3|174608.3|174699.7|174609.7|174700|174610|174698.3|174608.3|7
1726731710000|2024-09-19 07:41:50|174699.2|174609.2|174714.7|174624.7|174714.7|174624.7|174699.2|174609.2|8
1726731720000|2024-09-19 07:42:00|174713.1|174623.1|174693.1|174603.1|174713.1|174623.1|174693.1|174603.1|9
1726731730000|2024-09-19 07:42:10|174693|174603|174686.5|174596.5|174693.4|174603.4|174686.5|174596.5|8
1726731740000|2024-09-19 07:42:20|174686.7|174596.7|174689.4|174599.4|174689.4|174599.4|174686.6|174596.6|5
1726731750000|2024-09-19 07:42:30|174689.3|174599.3|174699.5|174609.5|174699.7|174609.7|174689.3|174599.3|9
1726731760000|2024-09-19 07:42:40|174698.1|174608.1|174670.7|174580.7|174698.1|174608.1|174663.3|174573.3|11
1726731770000|2024-09-19 07:42:50|174671.4|174581.4|174666|174576|174672|174582|174665.1|174575.1|18
1726731780000|2024-09-19 07:43:00|174665.2|174575.2|174673.7|174583.7|174673.7|174583.7|174665.2|174575.2|8
1726731790000|2024-09-19 07:43:10|174674.6|174584.6|174677|174587|174677|174587|174670.9|174580.9|9
1726731800000|2024-09-19 07:43:20|174677.1|174587.1|174677.4|174587.4|174680.8|174590.8|174673.2|174583.2|11
1726731810000|2024-09-19 07:43:30|174677.6|174587.6|174674.4|174584.4|174677.6|174587.6|174673.9|174583.9|6
1726731820000|2024-09-19 07:43:40|174673.9|174583.9|174674|174584|174674.9|174584.9|174673.7|174583.7|4
1726731830000|2024-09-19 07:43:50|174673.9|174583.9|174672.6|174582.6|174673.9|174583.9|174670|174580|8
1726731840000|2024-09-19 07:44:00|174671.6|174581.6|174655.7|174565.7|174672.4|174582.4|174651.3|174561.3|10
1726731850000|2024-09-19 07:44:10|174655.6|174565.6|174622.3|174532.3|174659.5|174569.5|174618.6|174528.6|12
1726731860000|2024-09-19 07:44:20|174620.7|174530.7|174623.1|174533.1|174625.2|174535.2|174620.7|174530.7|11
1726731870000|2024-09-19 07:44:30|174622.8|174532.8|174624.1|174534.1|174624.2|174534.2|174622.8|174532.8|8
1726731880000|2024-09-19 07:44:40|174623.5|174533.5|174621.4|174531.4|174623.5|174533.5|174621.4|174531.4|4
1726731890000|2024-09-19 07:44:50|174623|174533|174623.1|174533.1|174623.1|174533.1|174623|174533|2
1726731900000|2024-09-19 07:45:00|174624.9|174534.9|174623.6|174533.6|174625.2|174535.2|174623.6|174533.6|7
1726731910000|2024-09-19 07:45:10|174623.5|174533.5|174631|174541|174643.5|174553.5|174623.5|174533.5|15
1726731920000|2024-09-19 07:45:20|174631.8|174541.8|174650.3|174560.3|174650.3|174560.3|174631.8|174541.8|6
1726731930000|2024-09-19 07:45:30|174650|174560|174652.7|174562.7|174654.8|174564.8|174649.7|174559.7|9
1726731940000|2024-09-19 07:45:40|174652.8|174562.8|174650|174560|174652.9|174562.9|174648.6|174558.6|8
1726731950000|2024-09-19 07:45:50|174650.1|174560.1|174650.1|174560.1|174650.1|174560.1|174650.1|174560.1|1
1726731960000|2024-09-19 07:46:00|174650|174560|174659.9|174569.9|174659.9|174569.9|174649.9|174559.9|5
1726731970000|2024-09-19 07:46:10|174658.6|174568.6|174647.5|174557.5|174659.8|174569.8|174647.5|174557.5|10
1726731980000|2024-09-19 07:46:20|174646.3|174556.3|174648.5|174558.5|174648.7|174558.7|174646.3|174556.3|4
1726731990000|2024-09-19 07:46:30|174648.6|174558.6|174643.7|174553.7|174648.6|174558.6|174643.7|174553.7|3
1726732000000|2024-09-19 07:46:40|174643.8|174553.8|174644.2|174554.2|174644.8|174554.8|174640.5|174550.5|6
1726732010000|2024-09-19 07:46:50|174646.3|174556.3|174644.5|174554.5|174647.3|174557.3|174643.8|174553.8|10
1726732020000|2024-09-19 07:47:00|174642.9|174552.9|174611|174521|174644.5|174554.5|174611|174521|8
1726732030000|2024-09-19 07:47:10|174614.6|174524.6|174617|174527|174618|174528|174614|174524|9
1726732040000|2024-09-19 07:47:20|174616.6|174526.6|174616.9|174526.9|174616.9|174526.9|174616.5|174526.5|7
1726732050000|2024-09-19 07:47:30|174619.2|174529.2|174614|174524|174619.2|174529.2|174614|174524|6
1726732060000|2024-09-19 07:47:40|174614.8|174524.8|174618.5|174528.5|174619.3|174529.3|174614.8|174524.8|6
1726732070000|2024-09-19 07:47:50|174618.1|174528.1|174618.1|174528.1|174618.8|174528.8|174603.3|174513.3|5
1726732080000|2024-09-19 07:48:00|174618.4|174528.4|174608|174518|174618.4|174528.4|174608|174518|8
1726732090000|2024-09-19 07:48:10|174611.1|174521.1|174614.9|174524.9|174615|174525|174611.1|174521.1|7
1726732100000|2024-09-19 07:48:20|174615.5|174525.5|174612.5|174522.5|174616|174526|174611.8|174521.8|7
1726732110000|2024-09-19 07:48:30|174615.9|174525.9|174615.8|174525.8|174617.1|174527.1|174615.6|174525.6|10
1726732120000|2024-09-19 07:48:40|174619.3|174529.3|174616.2|174526.2|174619.6|174529.6|174616.2|174526.2|4
1726732130000|2024-09-19 07:48:50|174616.6|174526.6|174620.2|174530.2|174620.2|174530.2|174615.4|174525.4|7
1726732140000|2024-09-19 07:49:00|174619.7|174529.7|174615.9|174525.9|174619.7|174529.7|174612.8|174522.8|8
1726732150000|2024-09-19 07:49:10|174616.3|174526.3|174619.6|174529.6|174619.6|174529.6|174612.8|174522.8|6
1726732160000|2024-09-19 07:49:20|174619.3|174529.3|174619.1|174529.1|174619.8|174529.8|174612.1|174522.1|11
1726732170000|2024-09-19 07:49:30|174622|174532|174613.7|174523.7|174622|174532|174610.6|174520.6|12
1726732180000|2024-09-19 07:49:40|174617.3|174527.3|174620.6|174530.6|174620.6|174530.6|174617.3|174527.3|6
1726732190000|2024-09-19 07:49:50|174620.5|174530.5|174620.5|174530.5|174620.5|174530.5|174620.5|174530.5|1
1726732200000|2024-09-19 07:50:00|174620.6|174530.6|174617.4|174527.4|174620.6|174530.6|174614.1|174524.1|6
1726732210000|2024-09-19 07:50:10|174617.3|174527.3|174578.2|174488.2|174617.3|174527.3|174569.6|174479.6|13
1726732220000|2024-09-19 07:50:20|174574.9|174484.9|174576|174486|174577.8|174487.8|174570.5|174480.5|7
1726732230000|2024-09-19 07:50:30|174571.5|174481.5|174577.9|174487.9|174579.3|174489.3|174571.5|174481.5|14
1726732240000|2024-09-19 07:50:40|174577.5|174487.5|174573.1|174483.1|174577.5|174487.5|174567.8|174477.8|4
1726732250000|2024-09-19 07:50:50|174572.9|174482.9|174573.1|174483.1|174573.1|174483.1|174572.9|174482.9|3
1726732260000|2024-09-19 07:51:00|174575.6|174485.6|174575.6|174485.6|174575.6|174485.6|174575.6|174485.6|1
1726732270000|2024-09-19 07:51:10|174574.3|174484.3|174571.1|174481.1|174575|174485|174571.1|174481.1|3
1726732280000|2024-09-19 07:51:20|174570.2|174480.2|174568.3|174478.3|174570.2|174480.2|174567.5|174477.5|4
1726732290000|2024-09-19 07:51:30|174569.1|174479.1|174567|174477|174569.1|174479.1|174567|174477|5
1726732310000|2024-09-19 07:51:50|174566.9|174476.9|174531.3|174441.3|174566.9|174476.9|174530.9|174440.9|7
1726732320000|2024-09-19 07:52:00|174529.6|174439.6|174529|174439|174532.2|174442.2|174527.2|174437.2|10
1726732330000|2024-09-19 07:52:10|174528.7|174438.7|174538.4|174448.4|174540.5|174450.5|174527.4|174437.4|9
1726732340000|2024-09-19 07:52:20|174541.7|174451.7|174539.6|174449.6|174541.7|174451.7|174536.3|174446.3|6
1726732350000|2024-09-19 07:52:30|174539.4|174449.4|174542.5|174452.5|174542.5|174452.5|174535.9|174445.9|9
1726732360000|2024-09-19 07:52:40|174540.1|174450.1|174537.5|174447.5|174540.4|174450.4|174532.9|174442.9|10
1726732370000|2024-09-19 07:52:50|174532.3|174442.3|174532.3|174442.3|174532.3|174442.3|174532.3|174442.3|1
1726732380000|2024-09-19 07:53:00|174536.5|174446.5|174547.4|174457.4|174550.6|174460.6|174536.5|174446.5|12
1726732390000|2024-09-19 07:53:10|174548.1|174458.1|174545.3|174455.3|174548.1|174458.1|174540.7|174450.7|10
1726732400000|2024-09-19 07:53:20|174545.5|174455.5|174552|174462|174553.1|174463.1|174545.4|174455.4|7
1726732410000|2024-09-19 07:53:30|174551.9|174461.9|174553.8|174463.8|174555.5|174465.5|174549.9|174459.9|11
1726732420000|2024-09-19 07:53:40|174551.8|174461.8|174546.1|174456.1|174554|174464|174545.9|174455.9|16
1726732430000|2024-09-19 07:53:50|174546.4|174456.4|174542.3|174452.3|174546.4|174456.4|174542.3|174452.3|4
1726732440000|2024-09-19 07:54:00|174541.9|174451.9|174538.5|174448.5|174542|174452|174537.7|174447.7|7
1726732450000|2024-09-19 07:54:10|174538.6|174448.6|174543.3|174453.3|174543.3|174453.3|174538.1|174448.1|6
1726732460000|2024-09-19 07:54:20|174541.4|174451.4|174442|174352|174543.5|174453.5|174436.9|174346.9|14
1726732470000|2024-09-19 07:54:30|174439|174349|174467.3|174377.3|174469|174379|174439|174349|17
1726732480000|2024-09-19 07:54:40|174466.8|174376.8|174464.4|174374.4|174466.8|174376.8|174460.6|174370.6|13
1726732490000|2024-09-19 07:54:50|174465.2|174375.2|174465.2|174375.2|174472.3|174382.3|174462.8|174372.8|19
1726732500000|2024-09-19 07:55:00|174464.7|174374.7|174463.7|174373.7|174467.3|174377.3|174459.9|174369.9|16
1726732510000|2024-09-19 07:55:10|174462.8|174372.8|174460.1|174370.1|174462.8|174372.8|174459.1|174369.1|12
1726732520000|2024-09-19 07:55:20|174462.3|174372.3|174456.9|174366.9|174462.3|174372.3|174455.6|174365.6|8
1726732530000|2024-09-19 07:55:30|174456.8|174366.8|174451.3|174361.3|174463.4|174373.4|174450.2|174360.2|13
1726732540000|2024-09-19 07:55:40|174453.5|174363.5|174451.1|174361.1|174453.7|174363.7|174449.9|174359.9|12
1726732550000|2024-09-19 07:55:50|174448.1|174358.1|174448.6|174358.6|174452.3|174362.3|174448.1|174358.1|9
1726732560000|2024-09-19 07:56:00|174448.7|174358.7|174450.2|174360.2|174450.5|174360.5|174447.4|174357.4|11
1726732570000|2024-09-19 07:56:10|174450.8|174360.8|174479.5|174389.5|174482.6|174392.6|174450.8|174360.8|12
1726732580000|2024-09-19 07:56:20|174477.2|174387.2|174477.4|174387.4|174479.5|174389.5|174476.4|174386.4|6
1726732590000|2024-09-19 07:56:30|174481|174391|174540.5|174450.5|174545.8|174455.8|174481|174391|20
1726732600000|2024-09-19 07:56:40|174540.4|174450.4|174523.8|174433.8|174540.4|174450.4|174523.2|174433.2|7
1726732610000|2024-09-19 07:56:50|174516|174426|174487.9|174397.9|174516|174426|174487.1|174397.1|9
1726732620000|2024-09-19 07:57:00|174485.2|174395.2|174490.4|174400.4|174491.6|174401.6|174485.2|174395.2|11
1726732630000|2024-09-19 07:57:10|174491.8|174401.8|174486.9|174396.9|174492.5|174402.5|174486.9|174396.9|6
1726732640000|2024-09-19 07:57:20|174486.6|174396.6|174493.5|174403.5|174493.5|174403.5|174483.1|174393.1|11
1726732650000|2024-09-19 07:57:30|174490.2|174400.2|174492.4|174402.4|174493.5|174403.5|174488.9|174398.9|9
1726732660000|2024-09-19 07:57:40|174492.8|174402.8|174499.6|174409.6|174504.4|174414.4|174491.6|174401.6|6
1726732670000|2024-09-19 07:57:50|174498.4|174408.4|174499.2|174409.2|174503.4|174413.4|174498.4|174408.4|6
1726732680000|2024-09-19 07:58:00|174500|174410|174506.7|174416.7|174506.7|174416.7|174500|174410|8
1726732690000|2024-09-19 07:58:10|174508.1|174418.1|174511.9|174421.9|174514|174424|174506.7|174416.7|9
1726732700000|2024-09-19 07:58:20|174511.5|174421.5|174559.3|174469.3|174561.6|174471.6|174511.5|174421.5|9
1726732710000|2024-09-19 07:58:30|174559.4|174469.4|174502.3|174412.3|174559.4|174469.4|174498.1|174408.1|13
1726732720000|2024-09-19 07:58:40|174505.3|174415.3|174506|174416|174506|174416|174503.1|174413.1|8
1726732730000|2024-09-19 07:58:50|174507.6|174417.6|174505.6|174415.6|174513.5|174423.5|174505.6|174415.6|14
1726732740000|2024-09-19 07:59:00|174503.5|174413.5|174498.9|174408.9|174504.1|174414.1|174498.9|174408.9|8
1726732750000|2024-09-19 07:59:10|174497.3|174407.3|174496.2|174406.2|174497.3|174407.3|174496.2|174406.2|2
1726732760000|2024-09-19 07:59:20|174496.3|174406.3|174485.5|174395.5|174497.7|174407.7|174485.5|174395.5|5
1726732770000|2024-09-19 07:59:30|174485.1|174395.1|174485.8|174395.8|174485.8|174395.8|174484.6|174394.6|3
1726732780000|2024-09-19 07:59:40|174484.3|174394.3|174451.6|174361.6|174484.3|174394.3|174451.6|174361.6|9
1726732790000|2024-09-19 07:59:50|174452.6|174362.6|174484.7|174394.7|174484.7|174394.7|174452.6|174362.6|13
1726732800000|2024-09-19 08:00:00|174485.6|174395.6|174487.3|174397.3|174499.1|174409.1|174485.6|174395.6|20
1726732810000|2024-09-19 08:00:10|174487.5|174397.5|174484.9|174394.9|174487.6|174397.6|174482.2|174392.2|9
1726732820000|2024-09-19 08:00:20|174486.8|174396.8|174477.1|174387.1|174497.7|174407.7|174471.4|174381.4|18
1726732830000|2024-09-19 08:00:30|174477.9|174387.9|174487.6|174397.6|174499.3|174409.3|174477.9|174387.9|12
1726732840000|2024-09-19 08:00:40|174486|174396|174491.5|174401.5|174494.1|174404.1|174485.1|174395.1|13
1726732850000|2024-09-19 08:00:50|174492.7|174402.7|174502|174412|174502.4|174412.4|174492.7|174402.7|10
1726732860000|2024-09-19 08:01:00|174503|174413|174499.2|174409.2|174507.8|174417.8|174498.2|174408.2|11
1726732870000|2024-09-19 08:01:10|174501.6|174411.6|174494.9|174404.9|174502.7|174412.7|174488.3|174398.3|15
1726732880000|2024-09-19 08:01:20|174496.9|174406.9|174503.5|174413.5|174504.7|174414.7|174496.9|174406.9|12
1726732890000|2024-09-19 08:01:30|174502.4|174412.4|174516.8|174426.8|174517.6|174427.6|174491.2|174401.2|13
1726732900000|2024-09-19 08:01:40|174516.3|174426.3|174512.4|174422.4|174517.1|174427.1|174512.4|174422.4|6
1726732910000|2024-09-19 08:01:50|174512.7|174422.7|174539.6|174449.6|174557.2|174467.2|174512.7|174422.7|17
1726732920000|2024-09-19 08:02:00|174538.1|174448.1|174539.4|174449.4|174543.2|174453.2|174537.3|174447.3|8
1726732930000|2024-09-19 08:02:10|174539.2|174449.2|174531.6|174441.6|174539.2|174449.2|174528.7|174438.7|10
1726732940000|2024-09-19 08:02:20|174530|174440|174519.2|174429.2|174531.3|174441.3|174519.2|174429.2|8
1726732950000|2024-09-19 08:02:30|174512.3|174422.3|174515.3|174425.3|174515.9|174425.9|174511.7|174421.7|18
1726732960000|2024-09-19 08:02:40|174513.7|174423.7|174498.3|174408.3|174517.2|174427.2|174497.4|174407.4|13
1726732970000|2024-09-19 08:02:50|174497|174407|174493.9|174403.9|174497|174407|174493.9|174403.9|5
1726732980000|2024-09-19 08:03:00|174495.2|174405.2|174501|174411|174501.2|174411.2|174495.2|174405.2|17
1726732990000|2024-09-19 08:03:10|174500.2|174410.2|174503.1|174413.1|174503.1|174413.1|174500|174410|11
1726733000000|2024-09-19 08:03:20|174507.1|174417.1|174470.5|174380.5|174507.1|174417.1|174470.5|174380.5|13
1726733010000|2024-09-19 08:03:30|174469|174379|174403.2|174313.2|174469|174379|174393.7|174303.7|21
1726733020000|2024-09-19 08:03:40|174404|174314|174395.1|174305.1|174404|174314|174394.6|174304.6|10
1726733030000|2024-09-19 08:03:50|174394.6|174304.6|174402.4|174312.4|174402.4|174312.4|174392.4|174302.4|16
1726733040000|2024-09-19 08:04:00|174400.1|174310.1|174398.5|174308.5|174402.1|174312.1|174396.5|174306.5|17
1726733050000|2024-09-19 08:04:10|174396.5|174306.5|174395|174305|174397.6|174307.6|174395|174305|4
1726733060000|2024-09-19 08:04:20|174397.9|174307.9|174398.5|174308.5|174401.5|174311.5|174395|174305|7
1726733070000|2024-09-19 08:04:30|174397.5|174307.5|174401|174311|174401.2|174311.2|174397.5|174307.5|4
1726733080000|2024-09-19 08:04:40|174402|174312|174419.5|174329.5|174419.5|174329.5|174402|174312|15
1726733090000|2024-09-19 08:04:50|174421.4|174331.4|174420.2|174330.2|174425.2|174335.2|174420.2|174330.2|7
1726733100000|2024-09-19 08:05:00|174419.3|174329.3|174461.9|174371.9|174468.3|174378.3|174418.2|174328.2|14
1726733110000|2024-09-19 08:05:10|174462.3|174372.3|174459.4|174369.4|174463.5|174373.5|174459.4|174369.4|5
1726733120000|2024-09-19 08:05:20|174460.4|174370.4|174454.7|174364.7|174463.7|174373.7|174450.9|174360.9|11
1726733130000|2024-09-19 08:05:30|174453.7|174363.7|174457.3|174367.3|174460.4|174370.4|174453.7|174363.7|14
1726733140000|2024-09-19 08:05:40|174459.9|174369.9|174507.4|174417.4|174508.1|174418.1|174451.8|174361.8|15
1726733150000|2024-09-19 08:05:50|174507.6|174417.6|174508.3|174418.3|174508.9|174418.9|174507.6|174417.6|9
1726733160000|2024-09-19 08:06:00|174506.7|174416.7|174507|174417|174508.9|174418.9|174506.7|174416.7|9
1726733170000|2024-09-19 08:06:10|174507.1|174417.1|174507.4|174417.4|174508.1|174418.1|174507.1|174417.1|10
1726733180000|2024-09-19 08:06:20|174505.9|174415.9|174497.6|174407.6|174505.9|174415.9|174496.1|174406.1|10
1726733190000|2024-09-19 08:06:30|174496.5|174406.5|174491.3|174401.3|174497.6|174407.6|174484.1|174394.1|20
1726733200000|2024-09-19 08:06:40|174491.2|174401.2|174463.2|174373.2|174491.2|174401.2|174459.8|174369.8|16
1726733210000|2024-09-19 08:06:50|174463.5|174373.5|174467.7|174377.7|174470.7|174380.7|174463.5|174373.5|12
1726733220000|2024-09-19 08:07:00|174471.1|174381.1|174471.2|174381.2|174493.2|174403.2|174471.1|174381.1|19
1726733230000|2024-09-19 08:07:10|174470.2|174380.2|174464.5|174374.5|174470.4|174380.4|174464.5|174374.5|8
1726733240000|2024-09-19 08:07:20|174469.7|174379.7|174465.8|174375.8|174470.5|174380.5|174464.6|174374.6|12
1726733250000|2024-09-19 08:07:30|174466.8|174376.8|174470.8|174380.8|174470.8|174380.8|174466.4|174376.4|13
1726733260000|2024-09-19 08:07:40|174473.3|174383.3|174470.9|174380.9|174473.3|174383.3|174470.9|174380.9|6
1726733270000|2024-09-19 08:07:50|174470.6|174380.6|174471.4|174381.4|174472.4|174382.4|174469.7|174379.7|11
1726733280000|2024-09-19 08:08:00|174472|174382|174469.8|174379.8|174472|174382|174469|174379|8
1726733290000|2024-09-19 08:08:10|174470.5|174380.5|174476.4|174386.4|174479.9|174389.9|174470.1|174380.1|17
1726733300000|2024-09-19 08:08:20|174477.3|174387.3|174473.7|174383.7|174477.3|174387.3|174472.9|174382.9|6
1726733310000|2024-09-19 08:08:30|174473.6|174383.6|174474|174384|174477.4|174387.4|174472.6|174382.6|8
1726733320000|2024-09-19 08:08:40|174474.4|174384.4|174473.6|174383.6|174476.7|174386.7|174473.6|174383.6|5
1726733330000|2024-09-19 08:08:50|174478|174388|174479.1|174389.1|174482.2|174392.2|174477.4|174387.4|7
1726733340000|2024-09-19 08:09:00|174481.2|174391.2|174485.5|174395.5|174485.5|174395.5|174481.2|174391.2|2
1726733350000|2024-09-19 08:09:10|174486.6|174396.6|174486.6|174396.6|174486.6|174396.6|174486.6|174396.6|1
1726733360000|2024-09-19 08:09:20|174486.5|174396.5|174483.9|174393.9|174486.5|174396.5|174483.9|174393.9|7
1726733370000|2024-09-19 08:09:30|174520.2|174430.2|174519.4|174429.4|174520.5|174430.5|174517.6|174427.6|9
1726733380000|2024-09-19 08:09:40|174513|174423|174506|174416|174513|174423|174506|174416|5
1726733390000|2024-09-19 08:09:50|174505.9|174415.9|174511.7|174421.7|174512.7|174422.7|174504.7|174414.7|9
1726733400000|2024-09-19 08:10:00|174513.6|174423.6|174459.7|174369.7|174513.6|174423.6|174459.7|174369.7|12
1726733410000|2024-09-19 08:10:10|174458.9|174368.9|174473.7|174383.7|174473.7|174383.7|174447.9|174357.9|11
1726733420000|2024-09-19 08:10:20|174475|174385|174477.8|174387.8|174480.9|174390.9|174471|174381|8
1726733430000|2024-09-19 08:10:30|174479.8|174389.8|174495.6|174405.6|174495.6|174405.6|174476.9|174386.9|15
1726733440000|2024-09-19 08:10:40|174494.7|174404.7|174497.1|174407.1|174501.5|174411.5|174491.1|174401.1|11
1726733450000|2024-09-19 08:10:50|174493.5|174403.5|174511.9|174421.9|174511.9|174421.9|174493.5|174403.5|11
1726733460000|2024-09-19 08:11:00|174512.7|174422.7|174542.1|174452.1|174542.1|174452.1|174510.2|174420.2|12
1726733470000|2024-09-19 08:11:10|174544.8|174454.8|174540.6|174450.6|174548|174458|174539.2|174449.2|9
1726733480000|2024-09-19 08:11:20|174541.6|174451.6|174574.9|174484.9|174574.9|174484.9|174541.2|174451.2|10
1726733490000|2024-09-19 08:11:30|174573.9|174483.9|174598.6|174508.6|174598.6|174508.6|174570.4|174480.4|14
1726733500000|2024-09-19 08:11:40|174600|174510|174610.4|174520.4|174611.6|174521.6|174596.5|174506.5|7
1726733510000|2024-09-19 08:11:50|174609.1|174519.1|174625.8|174535.8|174625.8|174535.8|174609.1|174519.1|15
1726733520000|2024-09-19 08:12:00|174625.4|174535.4|174678.6|174588.6|174683.2|174593.2|174602.9|174512.9|18
1726733530000|2024-09-19 08:12:10|174678.2|174588.2|174680.5|174590.5|174681.9|174591.9|174674.4|174584.4|19
1726733540000|2024-09-19 08:12:20|174679.5|174589.5|174680.8|174590.8|174680.9|174590.9|174677.7|174587.7|8
1726733550000|2024-09-19 08:12:30|174680.6|174590.6|174678|174588|174680.8|174590.8|174678|174588|10
1726733560000|2024-09-19 08:12:40|174677.9|174587.9|174670.3|174580.3|174678.7|174588.7|174666.6|174576.6|8
1726733570000|2024-09-19 08:12:50|174669.4|174579.4|174652.7|174562.7|174675.3|174585.3|174651|174561|18
1726733580000|2024-09-19 08:13:00|174653.7|174563.7|174652.9|174562.9|174653.8|174563.8|174652.7|174562.7|8
1726733590000|2024-09-19 08:13:10|174653|174563|174644.7|174554.7|174653|174563|174644.5|174554.5|8
1726733600000|2024-09-19 08:13:20|174644.9|174554.9|174600.4|174510.4|174668.7|174578.7|174599.6|174509.6|18
1726733610000|2024-09-19 08:13:30|174599.4|174509.4|174593.4|174503.4|174599.4|174509.4|174591|174501|9
1726733620000|2024-09-19 08:13:40|174591.9|174501.9|174658.1|174568.1|174660.8|174570.8|174590.5|174500.5|14
1726733630000|2024-09-19 08:13:50|174658.8|174568.8|174653.2|174563.2|174659.7|174569.7|174653.2|174563.2|15
1726733640000|2024-09-19 08:14:00|174643.4|174553.4|174663.6|174573.6|174665.2|174575.2|174641|174551|14
1726733650000|2024-09-19 08:14:10|174663|174573|174659.4|174569.4|174666.1|174576.1|174659.4|174569.4|11
1726733660000|2024-09-19 08:14:20|174660.5|174570.5|174677.2|174587.2|174677.2|174587.2|174660.5|174570.5|5
1726733670000|2024-09-19 08:14:30|174683.5|174593.5|174685.7|174595.7|174685.8|174595.8|174681.7|174591.7|12
1726733680000|2024-09-19 08:14:40|174684.3|174594.3|174690.8|174600.8|174691.9|174601.9|174683.9|174593.9|10
1726733690000|2024-09-19 08:14:50|174690.2|174600.2|174692.4|174602.4|174694|174604|174690|174600|7
1726733700000|2024-09-19 08:15:00|174693.4|174603.4|174702.6|174612.6|174702.6|174612.6|174693.4|174603.4|8
1726733710000|2024-09-19 08:15:10|174699.5|174609.5|174693.6|174603.6|174701.5|174611.5|174693.6|174603.6|11
1726733720000|2024-09-19 08:15:20|174693.1|174603.1|174679.1|174589.1|174694|174604|174679.1|174589.1|15
1726733730000|2024-09-19 08:15:30|174680.7|174590.7|174691.3|174601.3|174691.5|174601.5|174680.7|174590.7|12
1726733740000|2024-09-19 08:15:40|174688.5|174598.5|174699|174609|174699.5|174609.5|174688.5|174598.5|15
1726733750000|2024-09-19 08:15:50|174698.6|174608.6|174697.3|174607.3|174702.3|174612.3|174697.3|174607.3|14
1726733760000|2024-09-19 08:16:00|174699.6|174609.6|174715.8|174625.8|174719.3|174629.3|174697.3|174607.3|21
1726733770000|2024-09-19 08:16:10|174696|174606|174720.7|174630.7|174720.7|174630.7|174696|174606|21
1726733780000|2024-09-19 08:16:20|174719.4|174629.4|174715.9|174625.9|174719.6|174629.6|174713.1|174623.1|17
1726733790000|2024-09-19 08:16:30|174714.1|174624.1|174709.3|174619.3|174719.9|174629.9|174706.2|174616.2|21
1726733800000|2024-09-19 08:16:40|174705.4|174615.4|174719.6|174629.6|174719.6|174629.6|174705.4|174615.4|14
1726733810000|2024-09-19 08:16:50|174717.9|174627.9|174761.9|174671.9|174761.9|174671.9|174717.9|174627.9|14
1726733820000|2024-09-19 08:17:00|174763.2|174673.2|174762.6|174672.6|174766.3|174676.3|174761.3|174671.3|10
1726733830000|2024-09-19 08:17:10|174762.8|174672.8|174783.5|174693.5|174784.6|174694.6|174762.8|174672.8|8
1726733840000|2024-09-19 08:17:20|174784.8|174694.8|174744.7|174654.7|174784.8|174694.8|174733.8|174643.8|14
1726733850000|2024-09-19 08:17:30|174742.4|174652.4|174756.1|174666.1|174756.1|174666.1|174742.4|174652.4|10
1726733860000|2024-09-19 08:17:40|174756.2|174666.2|174732.9|174642.9|174761.7|174671.7|174729.2|174639.2|11
1726733870000|2024-09-19 08:17:50|174734.4|174644.4|174732.2|174642.2|174734.4|174644.4|174732.2|174642.2|5
1726733880000|2024-09-19 08:18:00|174732|174642|174730.7|174640.7|174733.6|174643.6|174729.1|174639.1|8
1726733890000|2024-09-19 08:18:10|174736|174646|174708.9|174618.9|174736|174646|174708.9|174618.9|12
1726733900000|2024-09-19 08:18:20|174707.1|174617.1|174708.6|174618.6|174708.9|174618.9|174707.1|174617.1|3
1726733910000|2024-09-19 08:18:30|174706.4|174616.4|174677.5|174587.5|174708.6|174618.6|174673.8|174583.8|11
1726733920000|2024-09-19 08:18:40|174677.4|174587.4|174679.2|174589.2|174679.2|174589.2|174677.4|174587.4|3
1726733930000|2024-09-19 08:18:50|174680.1|174590.1|174701.1|174611.1|174701.1|174611.1|174680.1|174590.1|7
1726733940000|2024-09-19 08:19:00|174701|174611|174689.1|174599.1|174701.1|174611.1|174689.1|174599.1|7
1726733950000|2024-09-19 08:19:10|174687.5|174597.5|174682.7|174592.7|174697.1|174607.1|174682.7|174592.7|15
1726733960000|2024-09-19 08:19:20|174681.5|174591.5|174679.8|174589.8|174684.4|174594.4|174679.8|174589.8|11
1726733970000|2024-09-19 08:19:30|174678.8|174588.8|174680.1|174590.1|174682.1|174592.1|174678.8|174588.8|6
1726733980000|2024-09-19 08:19:40|174681.2|174591.2|174703.8|174613.8|174704.6|174614.6|174680.3|174590.3|14
1726733990000|2024-09-19 08:19:50|174706.2|174616.2|174703.6|174613.6|174708.8|174618.8|174703.6|174613.6|9
1726734000000|2024-09-19 08:20:00|174707.1|174617.1|174744.9|174654.9|174748.3|174658.3|174706.2|174616.2|10
1726734010000|2024-09-19 08:20:10|174746.2|174656.2|174761.4|174671.4|174763.4|174673.4|174746.2|174656.2|20
1726734020000|2024-09-19 08:20:20|174759.1|174669.1|174761.1|174671.1|174763.1|174673.1|174759.1|174669.1|4
1726734030000|2024-09-19 08:20:30|174762.4|174672.4|174795.2|174705.2|174797.7|174707.7|174762.4|174672.4|13
1726734040000|2024-09-19 08:20:40|174805.8|174715.8|174796.6|174706.6|174812.3|174722.3|174796.6|174706.6|10
1726734050000|2024-09-19 08:20:50|174798.9|174708.9|174796.3|174706.3|174798.9|174708.9|174793.4|174703.4|11
1726734060000|2024-09-19 08:21:00|174801.5|174711.5|174795.4|174705.4|174802.2|174712.2|174793.8|174703.8|15
1726734070000|2024-09-19 08:21:10|174795|174705|174796.4|174706.4|174802.4|174712.4|174791.5|174701.5|10
1726734080000|2024-09-19 08:21:20|174794.5|174704.5|174770.4|174680.4|174794.5|174704.5|174770.4|174680.4|11
1726734090000|2024-09-19 08:21:30|174769.6|174679.6|174771.5|174681.5|174771.7|174681.7|174769.6|174679.6|4
1726734100000|2024-09-19 08:21:40|174769|174679|174747|174657|174769|174679|174747|174657|9
1726734110000|2024-09-19 08:21:50|174749.2|174659.2|174748.5|174658.5|174751.1|174661.1|174740.5|174650.5|10
1726734120000|2024-09-19 08:22:00|174737|174647|174740.3|174650.3|174740.6|174650.6|174736.6|174646.6|13
1726734130000|2024-09-19 08:22:10|174737.8|174647.8|174734.9|174644.9|174748.5|174658.5|174733|174643|20
1726734140000|2024-09-19 08:22:20|174733.5|174643.5|174731.5|174641.5|174733.5|174643.5|174728.8|174638.8|9
1726734150000|2024-09-19 08:22:30|174731.4|174641.4|174728.8|174638.8|174732.4|174642.4|174728.8|174638.8|7
1726734160000|2024-09-19 08:22:40|174731.3|174641.3|174729.7|174639.7|174731.3|174641.3|174708.3|174618.3|21
1726734170000|2024-09-19 08:22:50|174729.3|174639.3|174723.8|174633.8|174729.3|174639.3|174723.8|174633.8|8
1726734180000|2024-09-19 08:23:00|174726.8|174636.8|174727.6|174637.6|174727.6|174637.6|174726.8|174636.8|2
1726734190000|2024-09-19 08:23:10|174727|174637|174710.3|174620.3|174727|174637|174705.2|174615.2|7
1726734200000|2024-09-19 08:23:20|174710.2|174620.2|174709.9|174619.9|174710.2|174620.2|174709.8|174619.8|5
1726734210000|2024-09-19 08:23:30|174710|174620|174708.6|174618.6|174710.3|174620.3|174704.6|174614.6|9
1726734220000|2024-09-19 08:23:40|174709.7|174619.7|174707.3|174617.3|174710.6|174620.6|174706.8|174616.8|13
1726734230000|2024-09-19 08:23:50|174706.8|174616.8|174710.4|174620.4|174711.1|174621.1|174706.3|174616.3|7
1726734240000|2024-09-19 08:24:00|174710.3|174620.3|174708.4|174618.4|174710.3|174620.3|174706|174616|5
1726734250000|2024-09-19 08:24:10|174708.2|174618.2|174705.6|174615.6|174708.2|174618.2|174705.6|174615.6|2
1726734260000|2024-09-19 08:24:20|174705.4|174615.4|174704.9|174614.9|174705.4|174615.4|174704.9|174614.9|3
1726734270000|2024-09-19 08:24:30|174705.3|174615.3|174703.8|174613.8|174705.3|174615.3|174703.2|174613.2|4
1726734280000|2024-09-19 08:24:40|174704|174614|174699|174609|174704.3|174614.3|174699|174609|4
1726734290000|2024-09-19 08:24:50|174699.2|174609.2|174702|174612|174705|174615|174699.1|174609.1|6
1726734300000|2024-09-19 08:25:00|174704.3|174614.3|174706.7|174616.7|174706.8|174616.8|174704.1|174614.1|6
1726734310000|2024-09-19 08:25:10|174706.8|174616.8|174709.4|174619.4|174711.1|174621.1|174706.8|174616.8|7
1726734320000|2024-09-19 08:25:20|174714.9|174624.9|174721.5|174631.5|174726.3|174636.3|174714.9|174624.9|9
1726734330000|2024-09-19 08:25:30|174718.4|174628.4|174705.1|174615.1|174718.4|174628.4|174703|174613|12
1726734340000|2024-09-19 08:25:40|174707.6|174617.6|174704.4|174614.4|174715|174625|174704.4|174614.4|10
1726734350000|2024-09-19 08:25:50|174704.1|174614.1|174706.7|174616.7|174707.1|174617.1|174704.1|174614.1|7
1726734360000|2024-09-19 08:26:00|174706.4|174616.4|174702.8|174612.8|174706.5|174616.5|174702.8|174612.8|4
1726734370000|2024-09-19 08:26:10|174699.7|174609.7|174699.8|174609.8|174702.7|174612.7|174699.4|174609.4|6
1726734380000|2024-09-19 08:26:20|174702.3|174612.3|174702.1|174612.1|174702.3|174612.3|174699.4|174609.4|5
1726734390000|2024-09-19 08:26:30|174698.5|174608.5|174667|174577|174698.5|174608.5|174661.1|174571.1|8
1726734400000|2024-09-19 08:26:40|174667.3|174577.3|174667.1|174577.1|174667.9|174577.9|174667|174577|7
1726734410000|2024-09-19 08:26:50|174667.3|174577.3|174663|174573|174667.3|174577.3|174661.6|174571.6|7
1726734430000|2024-09-19 08:27:10|174666.1|174576.1|174666.1|174576.1|174666.1|174576.1|174666.1|174576.1|1
1726734440000|2024-09-19 08:27:20|174662.8|174572.8|174666.1|174576.1|174666.1|174576.1|174662.8|174572.8|2
1726734450000|2024-09-19 08:27:30|174662.8|174572.8|174662.8|174572.8|174662.8|174572.8|174662.8|174572.8|1
1726734460000|2024-09-19 08:27:40|174665.8|174575.8|174664.1|174574.1|174665.8|174575.8|174664.1|174574.1|2
1726734470000|2024-09-19 08:27:50|174663.6|174573.6|174663.6|174573.6|174663.6|174573.6|174663.6|174573.6|1
1726734480000|2024-09-19 08:28:00|174664.2|174574.2|174665.3|174575.3|174665.3|174575.3|174661.1|174571.1|4
1726734490000|2024-09-19 08:28:10|174666.6|174576.6|174666.6|174576.6|174666.6|174576.6|174666.6|174576.6|1
1726734500000|2024-09-19 08:28:20|174664.4|174574.4|174664.4|174574.4|174667|174577|174664.4|174574.4|3
1726734510000|2024-09-19 08:28:30|174660|174570|174583.3|174493.3|174660|174570|174583.2|174493.2|9
1726734520000|2024-09-19 08:28:40|174583.2|174493.2|174582.1|174492.1|174583.2|174493.2|174580.1|174490.1|13
1726734530000|2024-09-19 08:28:50|174576.3|174486.3|174559.5|174469.5|174576.3|174486.3|174557.6|174467.6|9
1726734540000|2024-09-19 08:29:00|174559.3|174469.3|174558.3|174468.3|174560.2|174470.2|174558.3|174468.3|6
1726734550000|2024-09-19 08:29:10|174552.9|174462.9|174557.3|174467.3|174558.2|174468.2|174552.9|174462.9|7
1726734560000|2024-09-19 08:29:20|174550.5|174460.5|174603.9|174513.9|174610.2|174520.2|174550.5|174460.5|9
1726734570000|2024-09-19 08:29:30|174603.6|174513.6|174646.5|174556.5|174646.5|174556.5|174603.6|174513.6|12
1726734580000|2024-09-19 08:29:40|174645.8|174555.8|174722|174632|174725.1|174635.1|174645.8|174555.8|11
1726734590000|2024-09-19 08:29:50|174724.3|174634.3|174724.9|174634.9|174726.5|174636.5|174712.8|174622.8|15
1726734600000|2024-09-19 08:30:00|174721.7|174631.7|174722.7|174632.7|174725.1|174635.1|174721.7|174631.7|6
1726734610000|2024-09-19 08:30:10|174726|174636|174725.4|174635.4|174740.7|174650.7|174725.4|174635.4|16
1726734620000|2024-09-19 08:30:20|174714.9|174624.9|174721.7|174631.7|174721.7|174631.7|174714.9|174624.9|5
1726734630000|2024-09-19 08:30:30|174722.8|174632.8|174736.2|174646.2|174742|174652|174721.2|174631.2|14
1726734640000|2024-09-19 08:30:40|174734.5|174644.5|174720.1|174630.1|174734.5|174644.5|174720.1|174630.1|17
1726734650000|2024-09-19 08:30:50|174721.1|174631.1|174713.7|174623.7|174721.1|174631.1|174713|174623|7
1726734660000|2024-09-19 08:31:00|174713.6|174623.6|174712.6|174622.6|174719|174629|174712.6|174622.6|9
1726734670000|2024-09-19 08:31:10|174711|174621|174717.5|174627.5|174717.5|174627.5|174711|174621|7
1726734680000|2024-09-19 08:31:20|174714.7|174624.7|174712.6|174622.6|174718.2|174628.2|174710.5|174620.5|10
1726734700000|2024-09-19 08:31:40|174712.7|174622.7|174708.5|174618.5|174712.7|174622.7|174708.5|174618.5|4
1726734710000|2024-09-19 08:31:50|174707.6|174617.6|174708.2|174618.2|174710.2|174620.2|174705.7|174615.7|8
1726734720000|2024-09-19 08:32:00|174705.7|174615.7|174694.7|174604.7|174706.9|174616.9|174694.7|174604.7|6
1726734730000|2024-09-19 08:32:10|174698.3|174608.3|174705.1|174615.1|174705.1|174615.1|174693.7|174603.7|10
1726734740000|2024-09-19 08:32:20|174705|174615|174695.6|174605.6|174705|174615|174695.6|174605.6|13
1726734750000|2024-09-19 08:32:30|174694.8|174604.8|174649.4|174559.4|174702.4|174612.4|174649.4|174559.4|19
1726734760000|2024-09-19 08:32:40|174650.5|174560.5|174644.2|174554.2|174650.5|174560.5|174643.6|174553.6|5
1726734770000|2024-09-19 08:32:50|174643.6|174553.6|174645.5|174555.5|174646.1|174556.1|174635.2|174545.2|13
1726734780000|2024-09-19 08:33:00|174647.8|174557.8|174640|174550|174650.4|174560.4|174640|174550|15
1726734790000|2024-09-19 08:33:10|174641.5|174551.5|174641.4|174551.4|174641.7|174551.7|174640.9|174550.9|6
1726734800000|2024-09-19 08:33:20|174641.6|174551.6|174625|174535|174642.8|174552.8|174625|174535|11
1726734810000|2024-09-19 08:33:30|174629.9|174539.9|174629.4|174539.4|174632.2|174542.2|174625.4|174535.4|7
1726734820000|2024-09-19 08:33:40|174628.8|174538.8|174628.8|174538.8|174628.8|174538.8|174628.8|174538.8|1
1726734830000|2024-09-19 08:33:50|174627.5|174537.5|174622.3|174532.3|174630|174540|174617.2|174527.2|11
1726734840000|2024-09-19 08:34:00|174620.4|174530.4|174627.9|174537.9|174627.9|174537.9|174607.2|174517.2|10
1726734860000|2024-09-19 08:34:20|174628.3|174538.3|174660.2|174570.2|174661.3|174571.3|174628.3|174538.3|7
1726734870000|2024-09-19 08:34:30|174653.6|174563.6|174585.3|174495.3|174653.6|174563.6|174585.3|174495.3|18
1726734880000|2024-09-19 08:34:40|174583.6|174493.6|174587.8|174497.8|174591.2|174501.2|174583.6|174493.6|13
1726734890000|2024-09-19 08:34:50|174586.2|174496.2|174581.2|174491.2|174586.2|174496.2|174578.3|174488.3|12
1726734900000|2024-09-19 08:35:00|174582.9|174492.9|174606.2|174516.2|174606.7|174516.7|174582.6|174492.6|19
1726734910000|2024-09-19 08:35:10|174607.4|174517.4|174611.7|174521.7|174615.6|174525.6|174607.4|174517.4|6
1726734920000|2024-09-19 08:35:20|174611.4|174521.4|174611.6|174521.6|174611.6|174521.6|174611.4|174521.4|2
1726734930000|2024-09-19 08:35:30|174608.8|174518.8|174611.5|174521.5|174611.5|174521.5|174608.8|174518.8|4
1726734940000|2024-09-19 08:35:40|174609.8|174519.8|174609.6|174519.6|174609.8|174519.8|174609.6|174519.6|2
1726734950000|2024-09-19 08:35:50|174612.7|174522.7|174606.1|174516.1|174612.7|174522.7|174606.1|174516.1|3
1726734960000|2024-09-19 08:36:00|174604.6|174514.6|174608.7|174518.7|174608.9|174518.9|174602.6|174512.6|12
1726734970000|2024-09-19 08:36:10|174609.8|174519.8|174609.9|174519.9|174609.9|174519.9|174609.8|174519.8|2
1726734980000|2024-09-19 08:36:20|174610|174520|174608.8|174518.8|174610|174520|174608.8|174518.8|4
1726734990000|2024-09-19 08:36:30|174608.9|174518.9|174607.8|174517.8|174608.9|174518.9|174607.8|174517.8|3
1726735000000|2024-09-19 08:36:40|174606.4|174516.4|174606.4|174516.4|174606.4|174516.4|174606.4|174516.4|1
1726735010000|2024-09-19 08:36:50|174606.5|174516.5|174582.7|174492.7|174606.5|174516.5|174582.7|174492.7|9
1726735020000|2024-09-19 08:37:00|174581.6|174491.6|174587.7|174497.7|174588.4|174498.4|174580.5|174490.5|8
1726735030000|2024-09-19 08:37:10|174587.9|174497.9|174588|174498|174592.4|174502.4|174587.9|174497.9|8
1726735040000|2024-09-19 08:37:20|174588.8|174498.8|174588.8|174498.8|174588.9|174498.9|174588.8|174498.8|3
1726735050000|2024-09-19 08:37:30|174588|174498|174579.3|174489.3|174588.8|174498.8|174579.2|174489.2|10
1726735060000|2024-09-19 08:37:40|174577.2|174487.2|174577.1|174487.1|174577.2|174487.2|174570.2|174480.2|10
1726735070000|2024-09-19 08:37:50|174577.8|174487.8|174577.7|174487.7|174578.5|174488.5|174576.5|174486.5|6
1726735080000|2024-09-19 08:38:00|174577.2|174487.2|174577.7|174487.7|174578.1|174488.1|174577.2|174487.2|4
1726735090000|2024-09-19 08:38:10|174577.6|174487.6|174574.6|174484.6|174577.6|174487.6|174574.6|174484.6|4
1726735100000|2024-09-19 08:38:20|174574.7|174484.7|174585.4|174495.4|174585.4|174495.4|174574.6|174484.6|6
1726735110000|2024-09-19 08:38:30|174581.4|174491.4|174587.2|174497.2|174587.4|174497.4|174581.4|174491.4|7
1726735120000|2024-09-19 08:38:40|174587.1|174497.1|174595.7|174505.7|174595.9|174505.9|174587.1|174497.1|5
1726735130000|2024-09-19 08:38:50|174597.8|174507.8|174601.3|174511.3|174601.3|174511.3|174596.8|174506.8|6
1726735140000|2024-09-19 08:39:00|174598.3|174508.3|174598.3|174508.3|174598.3|174508.3|174598.3|174508.3|1
1726735150000|2024-09-19 08:39:10|174598.2|174508.2|174598.3|174508.3|174598.3|174508.3|174598|174508|3
1726735160000|2024-09-19 08:39:20|174597.9|174507.9|174597.9|174507.9|174597.9|174507.9|174597.9|174507.9|1
1726735170000|2024-09-19 08:39:30|174596.9|174506.9|174595|174505|174596.9|174506.9|174595|174505|4
1726735180000|2024-09-19 08:39:40|174594.9|174504.9|174594.6|174504.6|174594.9|174504.9|174594.6|174504.6|2
1726735190000|2024-09-19 08:39:50|174594.9|174504.9|174595.8|174505.8|174597|174507|174594.9|174504.9|5
1726735200000|2024-09-19 08:40:00|174594.6|174504.6|174590.2|174500.2|174595.9|174505.9|174588.9|174498.9|7
1726735210000|2024-09-19 08:40:10|174593.9|174503.9|174593.5|174503.5|174594.9|174504.9|174593|174503|4
1726735220000|2024-09-19 08:40:20|174593.6|174503.6|174591.7|174501.7|174596.1|174506.1|174589.5|174499.5|11
1726735230000|2024-09-19 08:40:30|174591.8|174501.8|174590.6|174500.6|174596.3|174506.3|174590|174500|13
1726735240000|2024-09-19 08:40:40|174589.9|174499.9|174588.5|174498.5|174590|174500|174588.5|174498.5|4
1726735250000|2024-09-19 08:40:50|174589.3|174499.3|174600.7|174510.7|174605.6|174515.6|174589.3|174499.3|15
1726735260000|2024-09-19 08:41:00|174598.2|174508.2|174594.1|174504.1|174608|174518|174594.1|174504.1|12
1726735270000|2024-09-19 08:41:10|174593.2|174503.2|174593.9|174503.9|174593.9|174503.9|174593.2|174503.2|2
1726735280000|2024-09-19 08:41:20|174593.3|174503.3|174595.4|174505.4|174602.8|174512.8|174591|174501|10
1726735290000|2024-09-19 08:41:30|174595.3|174505.3|174594.2|174504.2|174595.4|174505.4|174594.2|174504.2|3
1726735300000|2024-09-19 08:41:40|174595.4|174505.4|174600.1|174510.1|174600.1|174510.1|174595.3|174505.3|5
1726735310000|2024-09-19 08:41:50|174600.6|174510.6|174604.8|174514.8|174604.9|174514.9|174600.6|174510.6|11
1726735320000|2024-09-19 08:42:00|174604.7|174514.7|174605.2|174515.2|174607.4|174517.4|174604.7|174514.7|4
1726735330000|2024-09-19 08:42:10|174601.1|174511.1|174605.1|174515.1|174605.1|174515.1|174601.1|174511.1|2
1726735340000|2024-09-19 08:42:20|174605|174515|174604.4|174514.4|174605|174515|174602|174512|5
1726735350000|2024-09-19 08:42:30|174604.3|174514.3|174609.2|174519.2|174609.2|174519.2|174602.6|174512.6|6
1726735360000|2024-09-19 08:42:40|174609.5|174519.5|174603.6|174513.6|174609.5|174519.5|174603.6|174513.6|8
1726735370000|2024-09-19 08:42:50|174601.7|174511.7|174596.3|174506.3|174601.7|174511.7|174594.7|174504.7|11
1726735380000|2024-09-19 08:43:00|174613|174523|174604.8|174514.8|174613.7|174523.7|174602.7|174512.7|11
1726735390000|2024-09-19 08:43:10|174603.4|174513.4|174602.6|174512.6|174603.4|174513.4|174599.4|174509.4|3
1726735410000|2024-09-19 08:43:30|174597.6|174507.6|174606.1|174516.1|174606.1|174516.1|174597.6|174507.6|4
1726735420000|2024-09-19 08:43:40|174604.4|174514.4|174604.9|174514.9|174604.9|174514.9|174598.6|174508.6|3
1726735430000|2024-09-19 08:43:50|174603.6|174513.6|174580.7|174490.7|174603.6|174513.6|174580.7|174490.7|4
1726735440000|2024-09-19 08:44:00|174573.1|174483.1|174579.8|174489.8|174579.8|174489.8|174573.1|174483.1|3
1726735450000|2024-09-19 08:44:10|174581|174491|174508.7|174418.7|174581|174491|174491.3|174401.3|28
1726735460000|2024-09-19 08:44:20|174502.6|174412.6|174509.7|174419.7|174514.2|174424.2|174501.7|174411.7|19
1726735470000|2024-09-19 08:44:30|174508.5|174418.5|174504.9|174414.9|174515.2|174425.2|174502.8|174412.8|15
1726735480000|2024-09-19 08:44:40|174507.2|174417.2|174509.2|174419.2|174509.8|174419.8|174503.3|174413.3|10
1726735490000|2024-09-19 08:44:50|174509.6|174419.6|174510|174420|174512.5|174422.5|174503.9|174413.9|14
1726735500000|2024-09-19 08:45:00|174509.6|174419.6|174515.1|174425.1|174516.1|174426.1|174509.6|174419.6|19
1726735510000|2024-09-19 08:45:10|174514.9|174424.9|174506|174416|174521.8|174431.8|174506|174416|20
1726735520000|2024-09-19 08:45:20|174504.2|174414.2|174510.5|174420.5|174516.9|174426.9|174504.2|174414.2|12
1726735530000|2024-09-19 08:45:30|174516.8|174426.8|174516.6|174426.6|174516.8|174426.8|174511|174421|6
1726735540000|2024-09-19 08:45:40|174515.5|174425.5|174524.6|174434.6|174524.6|174434.6|174515.5|174425.5|12
1726735550000|2024-09-19 08:45:50|174522.1|174432.1|174524.8|174434.8|174529|174439|174522.1|174432.1|8
1726735560000|2024-09-19 08:46:00|174526.9|174436.9|174518.3|174428.3|174530.8|174440.8|174513.5|174423.5|12
1726735570000|2024-09-19 08:46:10|174518.7|174428.7|174516|174426|174518.7|174428.7|174514.3|174424.3|7
1726735580000|2024-09-19 08:46:20|174517.6|174427.6|174513.8|174423.8|174517.6|174427.6|174504|174414|17
1726735590000|2024-09-19 08:46:30|174513.5|174423.5|174508.7|174418.7|174516.3|174426.3|174508.7|174418.7|6
1726735600000|2024-09-19 08:46:40|174508.4|174418.4|174513.8|174423.8|174515.9|174425.9|174508.4|174418.4|12
1726735610000|2024-09-19 08:46:50|174514.2|174424.2|174515.8|174425.8|174515.8|174425.8|174513.8|174423.8|5
1726735620000|2024-09-19 08:47:00|174515.2|174425.2|174504.3|174414.3|174515.2|174425.2|174504.2|174414.2|8
1726735630000|2024-09-19 08:47:10|174504.2|174414.2|174507.4|174417.4|174507.6|174417.6|174504.2|174414.2|4
1726735640000|2024-09-19 08:47:20|174506.3|174416.3|174497.1|174407.1|174506.3|174416.3|174495.1|174405.1|7
1726735650000|2024-09-19 08:47:30|174495.3|174405.3|174499.8|174409.8|174503.1|174413.1|174492|174402|10
1726735660000|2024-09-19 08:47:40|174500.1|174410.1|174505.9|174415.9|174509.1|174419.1|174500.1|174410.1|12
1726735670000|2024-09-19 08:47:50|174506.8|174416.8|174514|174424|174514|174424|174506.8|174416.8|8
1726735680000|2024-09-19 08:48:00|174512.8|174422.8|174521|174431|174522.4|174432.4|174512.8|174422.8|7
1726735690000|2024-09-19 08:48:10|174520.8|174430.8|174526.2|174436.2|174529.7|174439.7|174520.8|174430.8|6
1726735700000|2024-09-19 08:48:20|174527.1|174437.1|174526.3|174436.3|174527.1|174437.1|174526|174436|3
1726735710000|2024-09-19 08:48:30|174528.1|174438.1|174531.4|174441.4|174536.4|174446.4|174528.1|174438.1|13
1726735720000|2024-09-19 08:48:40|174528.3|174438.3|174534|174444|174536|174446|174528.3|174438.3|12
1726735730000|2024-09-19 08:48:50|174534.2|174444.2|174530.4|174440.4|174534.2|174444.2|174528.4|174438.4|13
1726735740000|2024-09-19 08:49:00|174529.3|174439.3|174538.8|174448.8|174538.8|174448.8|174529.3|174439.3|9
1726735750000|2024-09-19 08:49:10|174537|174447|174583.9|174493.9|174587.7|174497.7|174532.5|174442.5|16
1726735760000|2024-09-19 08:49:20|174584.3|174494.3|174545.4|174455.4|174584.3|174494.3|174545|174455|15
1726735770000|2024-09-19 08:49:30|174544.6|174454.6|174540.8|174450.8|174545.9|174455.9|174539|174449|9
1726735780000|2024-09-19 08:49:40|174540.7|174450.7|174517.2|174427.2|174540.9|174450.9|174517.2|174427.2|4
1726735790000|2024-09-19 08:49:50|174516.3|174426.3|174517|174427|174517|174427|174515.2|174425.2|6
1726735800000|2024-09-19 08:50:00|174517.4|174427.4|174525.8|174435.8|174525.8|174435.8|174517.4|174427.4|6
1726735810000|2024-09-19 08:50:10|174524.5|174434.5|174529|174439|174529|174439|174524.5|174434.5|8
1726735820000|2024-09-19 08:50:20|174534.6|174444.6|174537.2|174447.2|174537.2|174447.2|174534.6|174444.6|4
1726735830000|2024-09-19 08:50:30|174536.3|174446.3|174519|174429|174536.3|174446.3|174518.1|174428.1|17
1726735840000|2024-09-19 08:50:40|174520|174430|174514|174424|174520.4|174430.4|174514|174424|11
1726735850000|2024-09-19 08:50:50|174513.9|174423.9|174523.6|174433.6|174523.6|174433.6|174513.9|174423.9|10
1726735860000|2024-09-19 08:51:00|174523.8|174433.8|174514.7|174424.7|174536.6|174446.6|174514.7|174424.7|17
1726735870000|2024-09-19 08:51:10|174514.5|174424.5|174511.4|174421.4|174514.5|174424.5|174511.3|174421.3|6
1726735880000|2024-09-19 08:51:20|174512.6|174422.6|174507|174417|174512.6|174422.6|174507|174417|7
1726735890000|2024-09-19 08:51:30|174506.8|174416.8|174511.5|174421.5|174511.5|174421.5|174506.8|174416.8|9
1726735900000|2024-09-19 08:51:40|174511.3|174421.3|174497.7|174407.7|174511.4|174421.4|174492.2|174402.2|13
1726735910000|2024-09-19 08:51:50|174495.8|174405.8|174497.2|174407.2|174497.2|174407.2|174495.7|174405.7|5
1726735920000|2024-09-19 08:52:00|174499.7|174409.7|174509.6|174419.6|174509.6|174419.6|174499.7|174409.7|8
1726735930000|2024-09-19 08:52:10|174510.4|174420.4|174511|174421|174511.6|174421.6|174508.6|174418.6|8
1726735940000|2024-09-19 08:52:20|174512|174422|174512.2|174422.2|174512.2|174422.2|174512|174422|3
1726735950000|2024-09-19 08:52:30|174513.6|174423.6|174519.4|174429.4|174519.4|174429.4|174513.6|174423.6|5
1726735960000|2024-09-19 08:52:40|174520.2|174430.2|174531.4|174441.4|174532.1|174442.1|174520.2|174430.2|11
1726735970000|2024-09-19 08:52:50|174530.2|174440.2|174533.1|174443.1|174533.1|174443.1|174528.8|174438.8|6
1726735980000|2024-09-19 08:53:00|174534.3|174444.3|174547.5|174457.5|174552.9|174462.9|174534.3|174444.3|11
1726735990000|2024-09-19 08:53:10|174549|174459|174551.1|174461.1|174554.7|174464.7|174549|174459|8
1726736000000|2024-09-19 08:53:20|174551.4|174461.4|174586.9|174496.9|174602.7|174512.7|174551.4|174461.4|16
1726736010000|2024-09-19 08:53:30|174588.6|174498.6|174546.8|174456.8|174588.6|174498.6|174541.9|174451.9|21
1726736020000|2024-09-19 08:53:40|174548|174458|174545|174455|174548.2|174458.2|174539.4|174449.4|14
1726736030000|2024-09-19 08:53:50|174544|174454|174536.3|174446.3|174545.5|174455.5|174536.3|174446.3|14
1726736040000|2024-09-19 08:54:00|174534.2|174444.2|174525.6|174435.6|174534.2|174444.2|174525.6|174435.6|9
1726736050000|2024-09-19 08:54:10|174525.7|174435.7|174524.8|174434.8|174543.9|174453.9|174524.8|174434.8|15
1726736060000|2024-09-19 08:54:20|174524.9|174434.9|174526.1|174436.1|174528.6|174438.6|174524.9|174434.9|5
1726736070000|2024-09-19 08:54:30|174526.2|174436.2|174528.8|174438.8|174528.8|174438.8|174526.2|174436.2|4
1726736080000|2024-09-19 08:54:40|174528.4|174438.4|174528.9|174438.9|174528.9|174438.9|174528.2|174438.2|4
1726736090000|2024-09-19 08:54:50|174527.6|174437.6|174522.5|174432.5|174527.8|174437.8|174521.5|174431.5|8
1726736100000|2024-09-19 08:55:00|174524|174434|174512.7|174422.7|174524|174434|174512.7|174422.7|6
1726736110000|2024-09-19 08:55:10|174511.5|174421.5|174521.6|174431.6|174521.9|174431.9|174510|174420|12
1726736120000|2024-09-19 08:55:20|174519|174429|174511.7|174421.7|174519|174429|174511.7|174421.7|7
1726736130000|2024-09-19 08:55:30|174508.8|174418.8|174512|174422|174512.6|174422.6|174507.3|174417.3|15
1726736140000|2024-09-19 08:55:40|174512.6|174422.6|174524.2|174434.2|174524.2|174434.2|174512.6|174422.6|9
1726736150000|2024-09-19 08:55:50|174525.5|174435.5|174521.3|174431.3|174525.5|174435.5|174519|174429|16
1726736160000|2024-09-19 08:56:00|174522.3|174432.3|174522.4|174432.4|174522.6|174432.6|174522.3|174432.3|3
1726736170000|2024-09-19 08:56:10|174522.9|174432.9|174519|174429|174523.7|174433.7|174518.8|174428.8|8
1726736180000|2024-09-19 08:56:20|174517.1|174427.1|174515.5|174425.5|174517.1|174427.1|174515.5|174425.5|4
1726736190000|2024-09-19 08:56:30|174516.1|174426.1|174517.1|174427.1|174517.1|174427.1|174516.1|174426.1|3
1726736200000|2024-09-19 08:56:40|174516.9|174426.9|174516.6|174426.6|174517|174427|174516.6|174426.6|6
1726736210000|2024-09-19 08:56:50|174517.1|174427.1|174509.7|174419.7|174517.1|174427.1|174509.7|174419.7|8
1726736220000|2024-09-19 08:57:00|174508.3|174418.3|174506.3|174416.3|174509.2|174419.2|174505.7|174415.7|7
1726736230000|2024-09-19 08:57:10|174506.4|174416.4|174505.7|174415.7|174507.3|174417.3|174505.4|174415.4|10
1726736240000|2024-09-19 08:57:20|174506.6|174416.6|174506.6|174416.6|174508.2|174418.2|174506.1|174416.1|8
1726736250000|2024-09-19 08:57:30|174507.7|174417.7|174512.9|174422.9|174515.7|174425.7|174507.7|174417.7|16
1726736260000|2024-09-19 08:57:40|174507.7|174417.7|174511.7|174421.7|174511.7|174421.7|174507.7|174417.7|4
1726736270000|2024-09-19 08:57:50|174513.4|174423.4|174517.4|174427.4|174521.6|174431.6|174513.4|174423.4|10
1726736280000|2024-09-19 08:58:00|174518.2|174428.2|174522.2|174432.2|174524.4|174434.4|174518.2|174428.2|13
1726736290000|2024-09-19 08:58:10|174523.9|174433.9|174539.2|174449.2|174539.2|174449.2|174519.3|174429.3|18
1726736300000|2024-09-19 08:58:20|174540.9|174450.9|174544.9|174454.9|174545|174455|174540.9|174450.9|10
1726736310000|2024-09-19 08:58:30|174544.1|174454.1|174564.9|174474.9|174565.7|174475.7|174544.1|174454.1|6
1726736320000|2024-09-19 08:58:40|174564.4|174474.4|174567.4|174477.4|174567.8|174477.8|174564.4|174474.4|5
1726736330000|2024-09-19 08:58:50|174567.2|174477.2|174567.9|174477.9|174567.9|174477.9|174567.1|174477.1|4
1726736340000|2024-09-19 08:59:00|174563.9|174473.9|174532.1|174442.1|174563.9|174473.9|174530.3|174440.3|7
1726736350000|2024-09-19 08:59:10|174533|174443|174532.2|174442.2|174533|174443|174532.2|174442.2|5
1726736360000|2024-09-19 08:59:20|174533.4|174443.4|174533.4|174443.4|174533.4|174443.4|174533.4|174443.4|1
1726736370000|2024-09-19 08:59:30|174531.6|174441.6|174533.4|174443.4|174533.4|174443.4|174529.1|174439.1|6
1726736380000|2024-09-19 08:59:40|174533.7|174443.7|174532.7|174442.7|174533.9|174443.9|174525.3|174435.3|10
1726736390000|2024-09-19 08:59:50|174533.1|174443.1|174537.3|174447.3|174545.2|174455.2|174533.1|174443.1|11
1726736400000|2024-09-19 09:00:00|174535.3|174445.3|174538.3|174448.3|174538.3|174448.3|174535.3|174445.3|9
1726736410000|2024-09-19 09:00:10|174539.9|174449.9|174526.6|174436.6|174539.9|174449.9|174526.6|174436.6|8
1726736420000|2024-09-19 09:00:20|174528.3|174438.3|174535.6|174445.6|174535.6|174445.6|174528.3|174438.3|5
1726736430000|2024-09-19 09:00:30|174536.6|174446.6|174562|174472|174568.4|174478.4|174536.6|174446.6|11
1726736440000|2024-09-19 09:00:40|174566|174476|174567.6|174477.6|174569.7|174479.7|174566|174476|5
1726736450000|2024-09-19 09:00:50|174562.4|174472.4|174564.2|174474.2|174564.2|174474.2|174562.4|174472.4|3
1726736460000|2024-09-19 09:01:00|174563.2|174473.2|174564.5|174474.5|174564.5|174474.5|174563.2|174473.2|2
1726736470000|2024-09-19 09:01:10|174561.7|174471.7|174559.5|174469.5|174561.7|174471.7|174559.4|174469.4|3
1726736480000|2024-09-19 09:01:20|174559|174469|174577.4|174487.4|174577.7|174487.7|174559|174469|9
1726736490000|2024-09-19 09:01:30|174578.8|174488.8|174575.4|174485.4|174580.2|174490.2|174575.4|174485.4|4
1726736500000|2024-09-19 09:01:40|174573.3|174483.3|174566.4|174476.4|174573.3|174483.3|174566.1|174476.1|8
1726736510000|2024-09-19 09:01:50|174566.7|174476.7|174554.5|174464.5|174578.8|174488.8|174551.4|174461.4|13
1726736520000|2024-09-19 09:02:00|174553.7|174463.7|174550.5|174460.5|174553.7|174463.7|174549.6|174459.6|7
1726736530000|2024-09-19 09:02:10|174548.8|174458.8|174548.8|174458.8|174549.9|174459.9|174548.8|174458.8|3
1726736540000|2024-09-19 09:02:20|174550.6|174460.6|174549|174459|174550.6|174460.6|174546.3|174456.3|4
1726736550000|2024-09-19 09:02:30|174548.7|174458.7|174548.6|174458.6|174548.7|174458.7|174548.6|174458.6|2
1726736560000|2024-09-19 09:02:40|174547.8|174457.8|174549|174459|174549|174459|174545.2|174455.2|6
1726736570000|2024-09-19 09:02:50|174548.8|174458.8|174549|174459|174549.1|174459.1|174548.8|174458.8|4
1726736580000|2024-09-19 09:03:00|174550.4|174460.4|174550.4|174460.4|174550.4|174460.4|174550.2|174460.2|3
1726736590000|2024-09-19 09:03:10|174550.7|174460.7|174550.7|174460.7|174550.7|174460.7|174550.7|174460.7|1
1726736600000|2024-09-19 09:03:20|174551.3|174461.3|174555.6|174465.6|174560.1|174470.1|174551.3|174461.3|6
1726736610000|2024-09-19 09:03:30|174553.6|174463.6|174552.3|174462.3|174555.2|174465.2|174552.1|174462.1|6
1726736620000|2024-09-19 09:03:40|174556.2|174466.2|174557|174467|174557.6|174467.6|174554.6|174464.6|11
1726736630000|2024-09-19 09:03:50|174558.3|174468.3|174558.9|174468.9|174559|174469|174558.3|174468.3|3
1726736640000|2024-09-19 09:04:00|174553.7|174463.7|174551|174461|174553.7|174463.7|174551|174461|3
1726736650000|2024-09-19 09:04:10|174550.7|174460.7|174549.5|174459.5|174550.7|174460.7|174548.4|174458.4|3
1726736660000|2024-09-19 09:04:20|174549.3|174459.3|174542.7|174452.7|174551.2|174461.2|174542.7|174452.7|8
1726736670000|2024-09-19 09:04:30|174545.4|174455.4|174548.1|174458.1|174548.1|174458.1|174545.4|174455.4|4
1726736680000|2024-09-19 09:04:40|174545.4|174455.4|174534.1|174444.1|174548.6|174458.6|174533.9|174443.9|9
1726736690000|2024-09-19 09:04:50|174531.6|174441.6|174530.8|174440.8|174535.3|174445.3|174530.3|174440.3|9
1726736700000|2024-09-19 09:05:00|174532.6|174442.6|174532.3|174442.3|174535.3|174445.3|174532.3|174442.3|5
1726736710000|2024-09-19 09:05:10|174531|174441|174529.6|174439.6|174535.1|174445.1|174528.1|174438.1|5
1726736720000|2024-09-19 09:05:20|174529.7|174439.7|174531.7|174441.7|174531.9|174441.9|174529.7|174439.7|6
1726736730000|2024-09-19 09:05:30|174530.6|174440.6|174563.3|174473.3|174567|174477|174530.6|174440.6|14
1726736740000|2024-09-19 09:05:40|174562.3|174472.3|174560.5|174470.5|174562.3|174472.3|174560.5|174470.5|3
1726736750000|2024-09-19 09:05:50|174559.3|174469.3|174559.1|174469.1|174559.3|174469.3|174559.1|174469.1|2
1726736760000|2024-09-19 09:06:00|174559.3|174469.3|174554.6|174464.6|174569.1|174479.1|174553.5|174463.5|10
1726736770000|2024-09-19 09:06:10|174555.4|174465.4|174562|174472|174571.3|174481.3|174552.9|174462.9|11
1726736780000|2024-09-19 09:06:20|174561.9|174471.9|174557.2|174467.2|174562.1|174472.1|174552.4|174462.4|11
1726736790000|2024-09-19 09:06:30|174556.2|174466.2|174566.5|174476.5|174572.1|174482.1|174556.2|174466.2|12
1726736800000|2024-09-19 09:06:40|174566.3|174476.3|174570.4|174480.4|174570.6|174480.6|174566.3|174476.3|4
1726736810000|2024-09-19 09:06:50|174570.7|174480.7|174571|174481|174571|174481|174570.7|174480.7|2
1726736820000|2024-09-19 09:07:00|174571.3|174481.3|174571|174481|174575.4|174485.4|174571|174481|5
1726736830000|2024-09-19 09:07:10|174570.7|174480.7|174568.9|174478.9|174570.7|174480.7|174568.6|174478.6|7
1726736840000|2024-09-19 09:07:20|174568.7|174478.7|174570.2|174480.2|174570.5|174480.5|174568.5|174478.5|7
1726736850000|2024-09-19 09:07:30|174570.7|174480.7|174570.9|174480.9|174572.8|174482.8|174570.3|174480.3|6
1726736860000|2024-09-19 09:07:40|174571|174481|174567|174477|174571.3|174481.3|174566.3|174476.3|6
1726736870000|2024-09-19 09:07:50|174570.5|174480.5|174539.4|174449.4|174570.5|174480.5|174539.4|174449.4|9
1726736880000|2024-09-19 09:08:00|174538.7|174448.7|174523|174433|174538.7|174448.7|174520.8|174430.8|11
1726736890000|2024-09-19 09:08:10|174522.3|174432.3|174518.9|174428.9|174522.8|174432.8|174518.9|174428.9|7
1726736900000|2024-09-19 09:08:20|174519.3|174429.3|174525.2|174435.2|174525.2|174435.2|174519.3|174429.3|6
1726736910000|2024-09-19 09:08:30|174529.3|174439.3|174540.3|174450.3|174540.3|174450.3|174529.3|174439.3|10
1726736920000|2024-09-19 09:08:40|174566.2|174476.2|174587.3|174497.3|174591.9|174501.9|174566.2|174476.2|19
1726736930000|2024-09-19 09:08:50|174585.7|174495.7|174592.5|174502.5|174598.2|174508.2|174585.7|174495.7|15
1726736940000|2024-09-19 09:09:00|174594.2|174504.2|174593.8|174503.8|174597.3|174507.3|174592.7|174502.7|8
1726736950000|2024-09-19 09:09:10|174579.9|174489.9|174582.7|174492.7|174584.1|174494.1|174576.9|174486.9|17
1726736960000|2024-09-19 09:09:20|174581.1|174491.1|174581.9|174491.9|174583.9|174493.9|174581.1|174491.1|5
1726736970000|2024-09-19 09:09:30|174582.9|174492.9|174583.9|174493.9|174584.3|174494.3|174578.3|174488.3|10
1726736980000|2024-09-19 09:09:40|174584.2|174494.2|174586.8|174496.8|174586.8|174496.8|174583.3|174493.3|7
1726736990000|2024-09-19 09:09:50|174586.1|174496.1|174584.5|174494.5|174587.8|174497.8|174581.4|174491.4|7
1726737000000|2024-09-19 09:10:00|174582.9|174492.9|174583.6|174493.6|174585.8|174495.8|174582.9|174492.9|5
1726737010000|2024-09-19 09:10:10|174583.7|174493.7|174586.9|174496.9|174586.9|174496.9|174583.7|174493.7|3
1726737020000|2024-09-19 09:10:20|174587.4|174497.4|174585.6|174495.6|174587.4|174497.4|174585.6|174495.6|5
1726737030000|2024-09-19 09:10:30|174584.3|174494.3|174590.9|174500.9|174590.9|174500.9|174584.3|174494.3|5
1726737040000|2024-09-19 09:10:40|174587.7|174497.7|174581.2|174491.2|174587.7|174497.7|174581.2|174491.2|8
1726737050000|2024-09-19 09:10:50|174579.6|174489.6|174570.3|174480.3|174579.6|174489.6|174570.2|174480.2|9
1726737060000|2024-09-19 09:11:00|174571.3|174481.3|174571|174481|174571.3|174481.3|174570.9|174480.9|4
1726737070000|2024-09-19 09:11:10|174569.2|174479.2|174556.8|174466.8|174571.5|174481.5|174554.8|174464.8|11
1726737080000|2024-09-19 09:11:20|174565.8|174475.8|174557.8|174467.8|174565.8|174475.8|174557.8|174467.8|5
1726737090000|2024-09-19 09:11:30|174557.1|174467.1|174553.2|174463.2|174557.1|174467.1|174553.2|174463.2|4
1726737100000|2024-09-19 09:11:40|174544.8|174454.8|174540.4|174450.4|174544.8|174454.8|174536.9|174446.9|9
1726737110000|2024-09-19 09:11:50|174543.2|174453.2|174543.2|174453.2|174543.2|174453.2|174542.1|174452.1|7
1726737120000|2024-09-19 09:12:00|174543.5|174453.5|174522|174432|174543.5|174453.5|174521.8|174431.8|17
1726737130000|2024-09-19 09:12:10|174524.8|174434.8|174522|174432|174524.8|174434.8|174520.5|174430.5|4
1726737140000|2024-09-19 09:12:20|174520|174430|174518.5|174428.5|174522.4|174432.4|174518.5|174428.5|7
1726737150000|2024-09-19 09:12:30|174519.5|174429.5|174520|174430|174520|174430|174519.1|174429.1|4
1726737160000|2024-09-19 09:12:40|174521.8|174431.8|174520.5|174430.5|174521.9|174431.9|174520.5|174430.5|3
1726737170000|2024-09-19 09:12:50|174520.2|174430.2|174518.4|174428.4|174521.6|174431.6|174518.4|174428.4|7
1726737180000|2024-09-19 09:13:00|174518.3|174428.3|174520.9|174430.9|174522.2|174432.2|174518.3|174428.3|5
1726737190000|2024-09-19 09:13:10|174523.6|174433.6|174522.8|174432.8|174532.4|174442.4|174522.7|174432.7|9
1726737200000|2024-09-19 09:13:20|174523|174433|174521.1|174431.1|174523|174433|174521.1|174431.1|2
1726737210000|2024-09-19 09:13:30|174521.6|174431.6|174532.8|174442.8|174532.8|174442.8|174521.6|174431.6|7
1726737220000|2024-09-19 09:13:40|174532|174442|174526|174436|174532|174442|174526|174436|8
1726737230000|2024-09-19 09:13:50|174524.4|174434.4|174523.3|174433.3|174524.4|174434.4|174523.3|174433.3|3
1726737240000|2024-09-19 09:14:00|174524.3|174434.3|174523.2|174433.2|174524.3|174434.3|174523.2|174433.2|2
1726737250000|2024-09-19 09:14:10|174524.2|174434.2|174528.3|174438.3|174528.3|174438.3|174524.2|174434.2|4
1726737260000|2024-09-19 09:14:20|174526.5|174436.5|174522|174432|174526.5|174436.5|174521.4|174431.4|3
1726737270000|2024-09-19 09:14:30|174521.2|174431.2|174521.2|174431.2|174522.9|174432.9|174521.2|174431.2|5
1726737280000|2024-09-19 09:14:40|174521.4|174431.4|174520.2|174430.2|174521.4|174431.4|174520.2|174430.2|4
1726737290000|2024-09-19 09:14:50|174520.3|174430.3|174520|174430|174520.3|174430.3|174520|174430|3
1726737300000|2024-09-19 09:15:00|174519.8|174429.8|174519.2|174429.2|174519.8|174429.8|174519.2|174429.2|3
1726737310000|2024-09-19 09:15:10|174520.3|174430.3|174521.8|174431.8|174522.2|174432.2|174520.3|174430.3|3
1726737320000|2024-09-19 09:15:20|174517.6|174427.6|174520.6|174430.6|174520.6|174430.6|174517.6|174427.6|3
1726737330000|2024-09-19 09:15:30|174520.1|174430.1|174517.3|174427.3|174521.1|174431.1|174517.1|174427.1|6
1726737340000|2024-09-19 09:15:40|174520|174430|174522|174432|174522.1|174432.1|174520|174430|6
1726737350000|2024-09-19 09:15:50|174523.2|174433.2|174532|174442|174532|174442|174523.2|174433.2|7
1726737360000|2024-09-19 09:16:00|174523.3|174433.3|174535.3|174445.3|174535.3|174445.3|174523.3|174433.3|8
1726737370000|2024-09-19 09:16:10|174535.7|174445.7|174533.1|174443.1|174535.7|174445.7|174533.1|174443.1|2
1726737380000|2024-09-19 09:16:20|174536.3|174446.3|174522.9|174432.9|174536.3|174446.3|174520.9|174430.9|8
1726737390000|2024-09-19 09:16:30|174523.7|174433.7|174516.1|174426.1|174523.7|174433.7|174515.9|174425.9|6
1726737400000|2024-09-19 09:16:40|174516.2|174426.2|174509.2|174419.2|174516.2|174426.2|174509.2|174419.2|7
1726737410000|2024-09-19 09:16:50|174507.9|174417.9|174471.8|174381.8|174508.9|174418.9|174467.7|174377.7|11
1726737420000|2024-09-19 09:17:00|174471.7|174381.7|174471.8|174381.8|174472.2|174382.2|174471.3|174381.3|7
1726737430000|2024-09-19 09:17:10|174471.3|174381.3|174470.8|174380.8|174471.4|174381.4|174470.8|174380.8|7
1726737440000|2024-09-19 09:17:20|174469.7|174379.7|174460.1|174370.1|174469.7|174379.7|174460.1|174370.1|9
1726737450000|2024-09-19 09:17:30|174460.8|174370.8|174457.1|174367.1|174462.1|174372.1|174457.1|174367.1|8
1726737460000|2024-09-19 09:17:40|174459.4|174369.4|174457.3|174367.3|174459.4|174369.4|174457.1|174367.1|4
1726737470000|2024-09-19 09:17:50|174459.5|174369.5|174454.7|174364.7|174461.5|174371.5|174453.7|174363.7|8
1726737480000|2024-09-19 09:18:00|174454.8|174364.8|174454.8|174364.8|174454.8|174364.8|174454.8|174364.8|1
1726737490000|2024-09-19 09:18:10|174455|174365|174482.6|174392.6|174482.6|174392.6|174455|174365|9
1726737500000|2024-09-19 09:18:20|174483.1|174393.1|174489.7|174399.7|174492|174402|174483.1|174393.1|11
1726737510000|2024-09-19 09:18:30|174491.8|174401.8|174491.8|174401.8|174491.9|174401.9|174491.7|174401.7|5
1726737520000|2024-09-19 09:18:40|174491.5|174401.5|174483.5|174393.5|174492.8|174402.8|174483.5|174393.5|7
1726737530000|2024-09-19 09:18:50|174483.4|174393.4|174483.7|174393.7|174483.7|174393.7|174483.4|174393.4|3
1726737540000|2024-09-19 09:19:00|174483.4|174393.4|174475.5|174385.5|174483.6|174393.6|174475.5|174385.5|12
1726737550000|2024-09-19 09:19:10|174474.4|174384.4|174473.5|174383.5|174474.4|174384.4|174471.7|174381.7|11
1726737560000|2024-09-19 09:19:20|174469.2|174379.2|174468.2|174378.2|174469.2|174379.2|174468.2|174378.2|5
1726737570000|2024-09-19 09:19:30|174468|174378|174468.6|174378.6|174468.6|174378.6|174468|174378|2
1726737580000|2024-09-19 09:19:40|174468.5|174378.5|174468.5|174378.5|174468.5|174378.5|174468.5|174378.5|1
1726737590000|2024-09-19 09:19:50|174468.8|174378.8|174468.6|174378.6|174468.8|174378.8|174465.6|174375.6|4
1726737600000|2024-09-19 09:20:00|174468.5|174378.5|174468.4|174378.4|174468.5|174378.5|174468.4|174378.4|2
1726737610000|2024-09-19 09:20:10|174470.2|174380.2|174471.1|174381.1|174471.1|174381.1|174470|174380|3
1726737620000|2024-09-19 09:20:20|174469.7|174379.7|174469.6|174379.6|174471|174381|174469.6|174379.6|5
1726737630000|2024-09-19 09:20:30|174468.4|174378.4|174469.2|174379.2|174470|174380|174468.4|174378.4|7
1726737640000|2024-09-19 09:20:40|174469.5|174379.5|174461.7|174371.7|174471.5|174381.5|174453.1|174363.1|10
1726737650000|2024-09-19 09:20:50|174461.5|174371.5|174454|174364|174461.7|174371.7|174454|174364|5
1726737660000|2024-09-19 09:21:00|174454.2|174364.2|174426|174336|174458.7|174368.7|174417.5|174327.5|13
1726737670000|2024-09-19 09:21:10|174422.6|174332.6|174419.8|174329.8|174422.6|174332.6|174413.6|174323.6|9
1726737680000|2024-09-19 09:21:20|174411|174321|174419.9|174329.9|174421.2|174331.2|174411|174321|7
1726737690000|2024-09-19 09:21:30|174420.8|174330.8|174427.2|174337.2|174431.3|174341.3|174420.8|174330.8|18
1726737700000|2024-09-19 09:21:40|174427.7|174337.7|174425.8|174335.8|174427.7|174337.7|174422.1|174332.1|12
1726737710000|2024-09-19 09:21:50|174425.6|174335.6|174390.2|174300.2|174426.9|174336.9|174373.7|174283.7|17
1726737720000|2024-09-19 09:22:00|174386.1|174296.1|174344.3|174254.3|174393.4|174303.4|174272.3|174182.3|28
1726737730000|2024-09-19 09:22:10|174345.1|174255.1|174297.6|174207.6|174345.3|174255.3|174287|174197|21
1726737740000|2024-09-19 09:22:20|174298.2|174208.2|174303.2|174213.2|174309.5|174219.5|174298.2|174208.2|16
1726737750000|2024-09-19 09:22:30|174302.7|174212.7|174306.7|174216.7|174308.8|174218.8|174300.5|174210.5|11
1726737760000|2024-09-19 09:22:40|174308.4|174218.4|174343.6|174253.6|174345.5|174255.5|174307.6|174217.6|9
1726737770000|2024-09-19 09:22:50|174343.7|174253.7|174340.1|174250.1|174344|174254|174337.4|174247.4|9
1726737780000|2024-09-19 09:23:00|174343.5|174253.5|174309.6|174219.6|174343.5|174253.5|174305.6|174215.6|14
1726737790000|2024-09-19 09:23:10|174311|174221|174311.5|174221.5|174311.5|174221.5|174310.2|174220.2|6
1726737800000|2024-09-19 09:23:20|174321.1|174231.1|174328.5|174238.5|174328.5|174238.5|174321.1|174231.1|9
1726737810000|2024-09-19 09:23:30|174327.7|174237.7|174309.8|174219.8|174327.7|174237.7|174308.2|174218.2|16
1726737820000|2024-09-19 09:23:40|174312.2|174222.2|174307.9|174217.9|174322|174232|174305.4|174215.4|8
1726737830000|2024-09-19 09:23:50|174307|174217|174309.2|174219.2|174310.7|174220.7|174301.8|174211.8|15
1726737840000|2024-09-19 09:24:00|174309.1|174219.1|174302.2|174212.2|174309.6|174219.6|174292.8|174202.8|19
1726737850000|2024-09-19 09:24:10|174288.8|174198.8|174290.8|174200.8|174290.8|174200.8|174281.3|174191.3|14
1726737860000|2024-09-19 09:24:20|174292.7|174202.7|174345.2|174255.2|174345.2|174255.2|174289.8|174199.8|11
1726737870000|2024-09-19 09:24:30|174345.3|174255.3|174320.4|174230.4|174346.3|174256.3|174311.4|174221.4|9
1726737880000|2024-09-19 09:24:40|174321.5|174231.5|174307.5|174217.5|174321.6|174231.6|174303.5|174213.5|13
1726737890000|2024-09-19 09:24:50|174307.7|174217.7|174307.6|174217.6|174310|174220|174306.9|174216.9|5
1726737900000|2024-09-19 09:25:00|174311|174221|174307.6|174217.6|174311|174221|174301|174211|13
1726737910000|2024-09-19 09:25:10|174310.8|174220.8|174310.3|174220.3|174310.8|174220.8|174310.3|174220.3|5
1726737920000|2024-09-19 09:25:20|174308.2|174218.2|174308|174218|174308.6|174218.6|174308|174218|4
1726737930000|2024-09-19 09:25:30|174304.9|174214.9|174333.8|174243.8|174335.7|174245.7|174304.9|174214.9|11
1726737940000|2024-09-19 09:25:40|174333.6|174243.6|174334.9|174244.9|174336.9|174246.9|174330.1|174240.1|9
1726737950000|2024-09-19 09:25:50|174335.1|174245.1|174327.8|174237.8|174338|174248|174326.7|174236.7|16
1726737960000|2024-09-19 09:26:00|174326.9|174236.9|174321.5|174231.5|174326.9|174236.9|174320.8|174230.8|11
1726737970000|2024-09-19 09:26:10|174322.8|174232.8|174328.3|174238.3|174328.4|174238.4|174321.5|174231.5|7
1726737980000|2024-09-19 09:26:20|174325.9|174235.9|174325.6|174235.6|174328.2|174238.2|174325.5|174235.5|7
1726737990000|2024-09-19 09:26:30|174315.6|174225.6|174315.4|174225.4|174316.1|174226.1|174315.4|174225.4|5
1726738000000|2024-09-19 09:26:40|174317.4|174227.4|174321.9|174231.9|174321.9|174231.9|174316.4|174226.4|6
1726738010000|2024-09-19 09:26:50|174321.4|174231.4|174322.7|174232.7|174326.4|174236.4|174319.4|174229.4|14
1726738020000|2024-09-19 09:27:00|174322.6|174232.6|174326.9|174236.9|174328.5|174238.5|174322.6|174232.6|11
1726738030000|2024-09-19 09:27:10|174326.1|174236.1|174330|174240|174330|174240|174319.9|174229.9|10
1726738040000|2024-09-19 09:27:20|174331.9|174241.9|174338.9|174248.9|174343.9|174253.9|174331|174241|13
1726738050000|2024-09-19 09:27:30|174344.2|174254.2|174346.1|174256.1|174346.1|174256.1|174335.7|174245.7|11
1726738060000|2024-09-19 09:27:40|174344.6|174254.6|174339.8|174249.8|174344.7|174254.7|174339.8|174249.8|4
1726738070000|2024-09-19 09:27:50|174339.5|174249.5|174347.4|174257.4|174348.5|174258.5|174339.5|174249.5|8
1726738080000|2024-09-19 09:28:00|174349.1|174259.1|174347.5|174257.5|174349.1|174259.1|174347|174257|7
1726738090000|2024-09-19 09:28:10|174347|174257|174347|174257|174347|174257|174341.6|174251.6|10
1726738100000|2024-09-19 09:28:20|174348.8|174258.8|174350.8|174260.8|174352.9|174262.9|174348.8|174258.8|8
1726738110000|2024-09-19 09:28:30|174348.8|174258.8|174350.8|174260.8|174350.8|174260.8|174348.8|174258.8|5
1726738120000|2024-09-19 09:28:40|174348.8|174258.8|174351.6|174261.6|174351.6|174261.6|174348.8|174258.8|6
1726738130000|2024-09-19 09:28:50|174347.8|174257.8|174348.8|174258.8|174348.8|174258.8|174346.7|174256.7|4
1726738140000|2024-09-19 09:29:00|174349.3|174259.3|174353.6|174263.6|174355.8|174265.8|174347.8|174257.8|11
1726738150000|2024-09-19 09:29:10|174354.1|174264.1|174353.5|174263.5|174354.2|174264.2|174353.5|174263.5|4
1726738160000|2024-09-19 09:29:20|174355.9|174265.9|174355.6|174265.6|174355.9|174265.9|174355.6|174265.6|2
1726738170000|2024-09-19 09:29:30|174353.7|174263.7|174358.1|174268.1|174359.3|174269.3|174353.7|174263.7|4
1726738180000|2024-09-19 09:29:40|174360|174270|174357.9|174267.9|174361.6|174271.6|174357.9|174267.9|7
1726738190000|2024-09-19 09:29:50|174355.5|174265.5|174352.6|174262.6|174355.5|174265.5|174352.1|174262.1|6
1726738200000|2024-09-19 09:30:00|174356.3|174266.3|174353.3|174263.3|174361.8|174271.8|174353.3|174263.3|12
1726738210000|2024-09-19 09:30:10|174350.6|174260.6|174351.3|174261.3|174352.2|174262.2|174349.5|174259.5|5
1726738220000|2024-09-19 09:30:20|174349.3|174259.3|174350.8|174260.8|174350.8|174260.8|174346.3|174256.3|8
1726738230000|2024-09-19 09:30:30|174351.5|174261.5|174352.2|174262.2|174352.2|174262.2|174351.5|174261.5|3
1726738240000|2024-09-19 09:30:40|174351.9|174261.9|174352.8|174262.8|174352.8|174262.8|174351.9|174261.9|3
1726738250000|2024-09-19 09:30:50|174351.9|174261.9|174390.8|174300.8|174390.8|174300.8|174351.9|174261.9|7
1726738260000|2024-09-19 09:31:00|174392|174302|174405|174315|174411.7|174321.7|174390.6|174300.6|15
1726738270000|2024-09-19 09:31:10|174405.6|174315.6|174399.3|174309.3|174407.8|174317.8|174399.3|174309.3|7
1726738280000|2024-09-19 09:31:20|174400.9|174310.9|174359.7|174269.7|174400.9|174310.9|174359.7|174269.7|15
1726738290000|2024-09-19 09:31:30|174355|174265|174351.2|174261.2|174355|174265|174351|174261|8
1726738300000|2024-09-19 09:31:40|174351.4|174261.4|174344.3|174254.3|174351.4|174261.4|174341.5|174251.5|9
1726738310000|2024-09-19 09:31:50|174346.4|174256.4|174347.4|174257.4|174351.4|174261.4|174342.4|174252.4|13
1726738320000|2024-09-19 09:32:00|174346.8|174256.8|174356.9|174266.9|174358.6|174268.6|174341.6|174251.6|18
1726738330000|2024-09-19 09:32:10|174355.3|174265.3|174361.8|174271.8|174361.8|174271.8|174354.8|174264.8|10
1726738340000|2024-09-19 09:32:20|174361.5|174271.5|174394.7|174304.7|174396.2|174306.2|174361.5|174271.5|10
1726738350000|2024-09-19 09:32:30|174410.4|174320.4|174357|174267|174415.4|174325.4|174355.8|174265.8|11
1726738360000|2024-09-19 09:32:40|174356.2|174266.2|174328.5|174238.5|174356.2|174266.2|174325.9|174235.9|24
1726738370000|2024-09-19 09:32:50|174329.7|174239.7|174330.2|174240.2|174330.5|174240.5|174328|174238|8
1726738380000|2024-09-19 09:33:00|174330|174240|174332.8|174242.8|174335.9|174245.9|174327.2|174237.2|16
1726738390000|2024-09-19 09:33:10|174332.3|174242.3|174316.5|174226.5|174333.9|174243.9|174313|174223|14
1726738400000|2024-09-19 09:33:20|174315.2|174225.2|174261.7|174171.7|174319.4|174229.4|174260.3|174170.3|12
1726738410000|2024-09-19 09:33:30|174260.1|174170.1|174252.8|174162.8|174262.1|174172.1|174252.8|174162.8|23
1726738420000|2024-09-19 09:33:40|174253.8|174163.8|174257.4|174167.4|174258.2|174168.2|174253.8|174163.8|18
1726738430000|2024-09-19 09:33:50|174257.3|174167.3|174259.2|174169.2|174260.6|174170.6|174257.3|174167.3|12
1726738440000|2024-09-19 09:34:00|174262|174172|174262.6|174172.6|174263.1|174173.1|174258.5|174168.5|21
1726738450000|2024-09-19 09:34:10|174261.3|174171.3|174264|174174|174264|174174|174257.7|174167.7|20
1726738460000|2024-09-19 09:34:20|174261.3|174171.3|174254.7|174164.7|174261.3|174171.3|174254.7|174164.7|17
1726738470000|2024-09-19 09:34:30|174254.9|174164.9|174229.1|174139.1|174256|174166|174228.3|174138.3|8
1726738480000|2024-09-19 09:34:40|174228.7|174138.7|174227.8|174137.8|174229.3|174139.3|174227.8|174137.8|4
1726738490000|2024-09-19 09:34:50|174228|174138|174228.2|174138.2|174230.5|174140.5|174228|174138|8
1726738500000|2024-09-19 09:35:00|174228.7|174138.7|174228.4|174138.4|174228.7|174138.7|174228.4|174138.4|3
1726738510000|2024-09-19 09:35:10|174228.5|174138.5|174209.2|174119.2|174228.5|174138.5|174207.2|174117.2|6
1726738520000|2024-09-19 09:35:20|174208.8|174118.8|174213.7|174123.7|174219.8|174129.8|174208.7|174118.7|10
1726738530000|2024-09-19 09:35:30|174223.9|174133.9|174215.8|174125.8|174223.9|174133.9|174215.8|174125.8|7
1726738540000|2024-09-19 09:35:40|174214.3|174124.3|174214.5|174124.5|174214.5|174124.5|174207.9|174117.9|5
1726738550000|2024-09-19 09:35:50|174215.7|174125.7|174178.3|174088.3|174215.7|174125.7|174178.3|174088.3|10
1726738560000|2024-09-19 09:36:00|174179.2|174089.2|174178.4|174088.4|174180.2|174090.2|174178.2|174088.2|4
1726738570000|2024-09-19 09:36:10|174180|174090|174178.7|174088.7|174182.4|174092.4|174178.3|174088.3|6
1726738580000|2024-09-19 09:36:20|174180.4|174090.4|174176.7|174086.7|174180.4|174090.4|174176.7|174086.7|4
1726738590000|2024-09-19 09:36:30|174174.9|174084.9|174197.7|174107.7|174199.7|174109.7|174174.9|174084.9|7
1726738600000|2024-09-19 09:36:40|174197.2|174107.2|174183.4|174093.4|174201.4|174111.4|174182.1|174092.1|9
1726738610000|2024-09-19 09:36:50|174186|174096|174194.3|174104.3|174195|174105|174180.4|174090.4|14
1726738620000|2024-09-19 09:37:00|174195.1|174105.1|174195.8|174105.8|174202.1|174112.1|174191.2|174101.2|14
1726738630000|2024-09-19 09:37:10|174199.3|174109.3|174198|174108|174201.1|174111.1|174195.7|174105.7|6
1726738640000|2024-09-19 09:37:20|174199.6|174109.6|174192.3|174102.3|174199.6|174109.6|174192.3|174102.3|6
1726738650000|2024-09-19 09:37:30|174191.2|174101.2|174187|174097|174193.6|174103.6|174187|174097|9
1726738660000|2024-09-19 09:37:40|174191.3|174101.3|174193.7|174103.7|174197.5|174107.5|174186.2|174096.2|22
1726738670000|2024-09-19 09:37:50|174195.2|174105.2|174186.8|174096.8|174196.8|174106.8|174181.8|174091.8|23
1726738680000|2024-09-19 09:38:00|174184.1|174094.1|174193.5|174103.5|174197.6|174107.6|174180.1|174090.1|9
1726738690000|2024-09-19 09:38:10|174195|174105|174190.3|174100.3|174195|174105|174187.9|174097.9|15
1726738700000|2024-09-19 09:38:20|174190.6|174100.6|174195.6|174105.6|174197.4|174107.4|174190.5|174100.5|8
1726738710000|2024-09-19 09:38:30|174195|174105|174195.3|174105.3|174198.6|174108.6|174192|174102|17
1726738720000|2024-09-19 09:38:40|174192|174102|174193.1|174103.1|174199.9|174109.9|174189.5|174099.5|10
1726738730000|2024-09-19 09:38:50|174192.8|174102.8|174157.8|174067.8|174203|174113|174146.5|174056.5|20
1726738740000|2024-09-19 09:39:00|174157.7|174067.7|174162.4|174072.4|174165.4|174075.4|174157.7|174067.7|21
1726738750000|2024-09-19 09:39:10|174164.5|174074.5|174162.9|174072.9|174165.1|174075.1|174159.5|174069.5|16
1726738760000|2024-09-19 09:39:20|174164.9|174074.9|174144.3|174054.3|174165.2|174075.2|174134.6|174044.6|16
1726738770000|2024-09-19 09:39:30|174143.7|174053.7|174155.3|174065.3|174161.5|174071.5|174132.3|174042.3|15
1726738780000|2024-09-19 09:39:40|174163.7|174073.7|174164.6|174074.6|174164.6|174074.6|174159.8|174069.8|9
1726738790000|2024-09-19 09:39:50|174164.7|174074.7|174183.3|174093.3|174185|174095|174163.7|174073.7|22
1726738800000|2024-09-19 09:40:00|174182.8|174092.8|174168.1|174078.1|174184.7|174094.7|174166.9|174076.9|9
1726738810000|2024-09-19 09:40:10|174167.3|174077.3|174165.2|174075.2|174167.3|174077.3|174161.3|174071.3|15
1726738820000|2024-09-19 09:40:20|174164|174074|174165|174075|174167.8|174077.8|174162.5|174072.5|12
1726738830000|2024-09-19 09:40:30|174165.4|174075.4|174165.7|174075.7|174169.7|174079.7|174165.2|174075.2|9
1726738840000|2024-09-19 09:40:40|174164.3|174074.3|174175.6|174085.6|174178.4|174088.4|174164.3|174074.3|7
1726738850000|2024-09-19 09:40:50|174176.7|174086.7|174166.2|174076.2|174176.7|174086.7|174166.2|174076.2|9
1726738860000|2024-09-19 09:41:00|174165.1|174075.1|174167.5|174077.5|174168.8|174078.8|174163.6|174073.6|8
1726738870000|2024-09-19 09:41:10|174165|174075|174081.4|173991.4|174165|174075|174081.4|173991.4|17
1726738880000|2024-09-19 09:41:20|174083.9|173993.9|174094.3|174004.3|174094.3|174004.3|174083.9|173993.9|13
1726738890000|2024-09-19 09:41:30|174093.5|174003.5|174088.5|173998.5|174093.5|174003.5|174083.7|173993.7|8
1726738900000|2024-09-19 09:41:40|174082.9|173992.9|174084.3|173994.3|174084.6|173994.6|174082.2|173992.2|16
1726738910000|2024-09-19 09:41:50|174084.2|173994.2|174108.9|173978.9|174110.3|173994.2|174084.2|173978.3|6
1726738920000|2024-09-19 09:42:00|174109.3|173979.3|174068.5|173978.5|174109.3|173979.3|174064.6|173974.6|10
1726738930000|2024-09-19 09:42:10|174068.6|173978.6|174045.7|173955.7|174068.6|173978.6|174027.1|173937.1|18
1726738940000|2024-09-19 09:42:20|174046|173956|174040|173950|174046|173956|174038.9|173948.9|14
1726738950000|2024-09-19 09:42:30|174039.7|173949.7|174012.4|173922.4|174039.7|173949.7|174010.3|173920.3|12
1726738960000|2024-09-19 09:42:40|174012.7|173922.7|174051.5|173961.5|174053.2|173963.2|174012.7|173922.7|15
1726738970000|2024-09-19 09:42:50|174050.8|173960.8|174048.9|173958.9|174050.8|173960.8|174048.9|173958.9|15
1726738980000|2024-09-19 09:43:00|174049|173959|174056.9|173966.9|174057.9|173967.9|174049|173959|11
1726738990000|2024-09-19 09:43:10|174056.8|173966.8|174056.7|173966.7|174056.9|173966.9|174056.5|173966.5|5
1726739000000|2024-09-19 09:43:20|174056.5|173966.5|174054.9|173964.9|174056.5|173966.5|174049.7|173959.7|5
1726739010000|2024-09-19 09:43:30|174053.3|173963.3|174055.2|173965.2|174055.3|173965.3|174052.5|173962.5|10
1726739020000|2024-09-19 09:43:40|174053.5|173963.5|174058.4|173968.4|174059.8|173969.8|174053.5|173963.5|5
1726739030000|2024-09-19 09:43:50|174060.3|173970.3|174052.6|173962.6|174061.9|173971.9|174052.6|173962.6|6
1726739040000|2024-09-19 09:44:00|174057.2|173967.2|174102.6|174012.6|174108.1|174018.1|174052.9|173962.9|14
1726739050000|2024-09-19 09:44:10|174102.8|174012.8|174094.9|174004.9|174103.6|174013.6|174091.9|174001.9|19
1726739060000|2024-09-19 09:44:20|174095|174005|174100.9|174010.9|174100.9|174010.9|174094.9|174004.9|5
1726739070000|2024-09-19 09:44:30|174100.5|174010.5|174061.9|173971.9|174100.5|174010.5|174057.3|173967.3|11
1726739080000|2024-09-19 09:44:40|174068.3|173978.3|174064.8|173974.8|174068.4|173978.4|174059.5|173969.5|8
1726739090000|2024-09-19 09:44:50|174066.4|173976.4|174065|173975|174069.9|173979.9|174061.5|173971.5|15
1726739100000|2024-09-19 09:45:00|174061.3|173971.3|174059.5|173969.5|174065.5|173975.5|174059.5|173969.5|6
1726739110000|2024-09-19 09:45:10|174062.9|173972.9|174075.2|173985.2|174080.6|173990.6|174062.6|173972.6|9
1726739120000|2024-09-19 09:45:20|174079.9|173989.9|174087.1|173997.1|174099.1|174009.1|174079.9|173989.9|21
1726739130000|2024-09-19 09:45:30|174086.8|173996.8|174073.9|173983.9|174094.3|174004.3|174069.8|173979.8|7
1726739140000|2024-09-19 09:45:40|174075.7|173985.7|174070.3|173980.3|174080.1|173990.1|174070.3|173980.3|9
1726739150000|2024-09-19 09:45:50|174071.1|173981.1|174069.9|173979.9|174073|173983|174063.7|173973.7|14
1726739160000|2024-09-19 09:46:00|174070.5|173980.5|174089.5|173999.5|174101.2|174011.2|174070.5|173980.5|20
1726739170000|2024-09-19 09:46:10|174089.7|173999.7|174085.7|173995.7|174090.2|174000.2|174081.8|173991.8|11
1726739180000|2024-09-19 09:46:20|174085.3|173995.3|174085.5|173995.5|174087|173997|174081.4|173991.4|9
1726739190000|2024-09-19 09:46:30|174085.7|173995.7|174085.6|173995.6|174085.9|173995.9|174085.3|173995.3|5
1726739200000|2024-09-19 09:46:40|174085.4|173995.4|174078.4|173988.4|174085.9|173995.9|174076.6|173986.6|15
1726739210000|2024-09-19 09:46:50|174078.2|173988.2|174077.3|173987.3|174078.5|173988.5|174074.6|173984.6|9
1726739220000|2024-09-19 09:47:00|174068.7|173978.7|174070.7|173980.7|174084.6|173994.6|174065.5|173975.5|15
1726739230000|2024-09-19 09:47:10|174073.4|173983.4|174078.2|173988.2|174080|173990|174069.3|173979.3|8
1726739240000|2024-09-19 09:47:20|174075.8|173985.8|174073.2|173983.2|174075.8|173985.8|174073.2|173983.2|2
1726739250000|2024-09-19 09:47:30|174065.3|173975.3|174076.2|173986.2|174077.5|173987.5|174065.3|173975.3|17
1726739260000|2024-09-19 09:47:40|174076.7|173986.7|174076.8|173986.8|174076.8|173986.8|174076.4|173986.4|7
1726739270000|2024-09-19 09:47:50|174076.9|173986.9|174047.7|173957.7|174077.1|173987.1|174046.2|173956.2|10
1726739280000|2024-09-19 09:48:00|174048|173958|174044|173954|174048|173958|174044|173954|5
1726739290000|2024-09-19 09:48:10|174046.2|173956.2|174044.7|173954.7|174046.8|173956.8|174044.7|173954.7|4
1726739300000|2024-09-19 09:48:20|174048.2|173958.2|174046|173956|174049.2|173959.2|174044.7|173954.7|7
1726739310000|2024-09-19 09:48:30|174049.1|173959.1|174048.1|173958.1|174053.7|173963.7|174048.1|173958.1|7
1726739320000|2024-09-19 09:48:40|174047.7|173957.7|174040.2|173950.2|174047.9|173957.9|174040.2|173950.2|6
1726739330000|2024-09-19 09:48:50|174039|173949|174039.9|173949.9|174043.6|173953.6|174036.9|173946.9|6
1726739340000|2024-09-19 09:49:00|174040.3|173950.3|174036.7|173946.7|174040.3|173950.3|174036.7|173946.7|5
1726739350000|2024-09-19 09:49:10|174037.5|173947.5|174034.8|173944.8|174039|173949|174034.8|173944.8|8
1726739360000|2024-09-19 09:49:20|174033.9|173943.9|174011.2|173921.2|174033.9|173943.9|173997.2|173907.2|10
1726739370000|2024-09-19 09:49:30|174013.1|173923.1|173988.6|173898.6|174013.1|173923.1|173984.1|173894.1|8
1726739380000|2024-09-19 09:49:40|173991.4|173901.4|173975.3|173885.3|173991.4|173901.4|173972.5|173882.5|13
1726739390000|2024-09-19 09:49:50|173975.2|173885.2|173970.8|173880.8|173975.5|173885.5|173970.8|173880.8|12
1726739400000|2024-09-19 09:50:00|173971.3|173881.3|173974.4|173884.4|173976.3|173886.3|173971.3|173881.3|6
1726739410000|2024-09-19 09:50:10|173973.4|173883.4|173972|173882|173975.2|173885.2|173972|173882|5
1726739420000|2024-09-19 09:50:20|173973.3|173883.3|173973.8|173883.8|173975.8|173885.8|173973.3|173883.3|7
1726739430000|2024-09-19 09:50:30|173973.7|173883.7|173983.3|173893.3|173983.3|173893.3|173968.4|173878.4|7
1726739440000|2024-09-19 09:50:40|173983.7|173893.7|173984.9|173894.9|173986.8|173896.8|173982.8|173892.8|9
1726739450000|2024-09-19 09:50:50|173985.4|173895.4|174038.4|173948.4|174039.1|173949.1|173985.4|173895.4|15
1726739460000|2024-09-19 09:51:00|174037.6|173947.6|174036.1|173946.1|174037.6|173947.6|174035.7|173945.7|4
1726739470000|2024-09-19 09:51:10|174035.8|173945.8|174038.7|173948.7|174055.9|173965.9|174035.5|173945.5|9
1726739480000|2024-09-19 09:51:20|174039|173949|174039.3|173949.3|174039.7|173949.7|174038.1|173948.1|4
1726739490000|2024-09-19 09:51:30|174040.3|173950.3|174040.3|173950.3|174041.5|173951.5|174038.2|173948.2|6
1726739500000|2024-09-19 09:51:40|174040.7|173950.7|174056.8|173966.8|174056.8|173966.8|174040.7|173950.7|7
1726739510000|2024-09-19 09:51:50|174054.6|173964.6|174059.2|173969.2|174059.2|173969.2|174047.1|173957.1|6
1726739520000|2024-09-19 09:52:00|174059.7|173969.7|174109.9|174019.9|174116|174026|174059.2|173969.2|15
1726739530000|2024-09-19 09:52:10|174109.2|174019.2|174099.9|174009.9|174109.2|174019.2|174099.3|174009.3|10
1726739540000|2024-09-19 09:52:20|174100.8|174010.8|174113.5|174023.5|174118.5|174028.5|174100.8|174010.8|17
1726739550000|2024-09-19 09:52:30|174112.8|174022.8|174112.6|174022.6|174112.8|174022.8|174105.8|174015.8|10
1726739560000|2024-09-19 09:52:40|174112.5|174022.5|174107.7|174017.7|174112.5|174022.5|174100.4|174010.4|10
1726739570000|2024-09-19 09:52:50|174108.1|174018.1|174103.8|174013.8|174108.1|174018.1|174103.8|174013.8|3
1726739580000|2024-09-19 09:53:00|174102.6|174012.6|174110.4|174020.4|174110.4|174020.4|174102.6|174012.6|9
1726739590000|2024-09-19 09:53:10|174110.2|174020.2|174053.3|173963.3|174110.4|174020.4|174051.6|173961.6|9
1726739600000|2024-09-19 09:53:20|174054.1|173964.1|174081.1|173991.1|174084.7|173994.7|174054.1|173964.1|14
1726739610000|2024-09-19 09:53:30|174082.8|173992.8|174082.1|173992.1|174082.8|173992.8|174080.9|173990.9|5
1726739620000|2024-09-19 09:53:40|174082|173992|174082.4|173992.4|174082.4|173992.4|174082|173992|5
1726739630000|2024-09-19 09:53:50|174082.3|173992.3|174080.2|173990.2|174082.3|173992.3|174078.3|173988.3|11
1726739640000|2024-09-19 09:54:00|174079.5|173989.5|174088.8|173998.8|174089.2|173999.2|174079.5|173989.5|13
1726739650000|2024-09-19 09:54:10|174087.9|173997.9|174078.9|173988.9|174087.9|173997.9|174078.9|173988.9|11
1726739660000|2024-09-19 09:54:20|174080.3|173990.3|174052.2|173962.2|174082.2|173992.2|174052.2|173962.2|9
1726739670000|2024-09-19 09:54:30|174052.3|173962.3|174051.4|173961.4|174052.3|173962.3|174051.4|173961.4|3
1726739680000|2024-09-19 09:54:40|174050.8|173960.8|174041.1|173951.1|174050.8|173960.8|174041|173951|9
1726739690000|2024-09-19 09:54:50|174039.9|173949.9|174014|173924|174039.9|173949.9|174008|173918|7
1726739700000|2024-09-19 09:55:00|174010.8|173920.8|174006.1|173916.1|174016.9|173926.9|174006.1|173916.1|15
1726739710000|2024-09-19 09:55:10|174006.2|173916.2|174004.3|173914.3|174006.2|173916.2|174002.2|173912.2|9
1726739720000|2024-09-19 09:55:20|174005.2|173915.2|174004.7|173914.7|174005.5|173915.5|174004.7|173914.7|3
1726739730000|2024-09-19 09:55:30|174003.9|173913.9|174022.2|173932.2|174024.4|173934.4|174003.9|173913.9|10
1726739740000|2024-09-19 09:55:40|174022.9|173932.9|173994.7|173904.7|174023.5|173933.5|173992.7|173902.7|13
1726739750000|2024-09-19 09:55:50|173997|173907|174008.2|173918.2|174008.2|173918.2|173997|173907|7
1726739760000|2024-09-19 09:56:00|174009.8|173919.8|174013|173923|174013.1|173923.1|174008.8|173918.8|11
1726739770000|2024-09-19 09:56:10|174011.6|173921.6|174025.2|173935.2|174025.2|173935.2|174010.2|173920.2|10
1726739780000|2024-09-19 09:56:20|174026.5|173936.5|174023.3|173933.3|174026.5|173936.5|174022.1|173932.1|9
1726739790000|2024-09-19 09:56:30|174024.7|173934.7|174019.4|173929.4|174024.7|173934.7|174019.4|173929.4|11
1726739800000|2024-09-19 09:56:40|174020.9|173930.9|174018.9|173928.9|174020.9|173930.9|174017.8|173927.8|10
1726739810000|2024-09-19 09:56:50|174019.4|173929.4|174023.2|173933.2|174023.8|173933.8|174019.4|173929.4|9
1726739820000|2024-09-19 09:57:00|174024.6|173934.6|174034.5|173944.5|174036.3|173946.3|174024.6|173934.6|8
1726739830000|2024-09-19 09:57:10|174033.6|173943.6|174027.8|173937.8|174034.5|173944.5|174023.5|173933.5|17
1726739840000|2024-09-19 09:57:20|174028.1|173938.1|174026.4|173936.4|174028.8|173938.8|174021.3|173931.3|18
1726739850000|2024-09-19 09:57:30|174027|173937|174030.1|173940.1|174039.7|173949.7|174024.7|173934.7|14
1726739860000|2024-09-19 09:57:40|174030.4|173940.4|174032.9|173942.9|174033.1|173943.1|174030.4|173940.4|5
1726739870000|2024-09-19 09:57:50|174033.2|173943.2|174035|173945|174035|173945|174030.8|173940.8|9
1726739880000|2024-09-19 09:58:00|174033.3|173943.3|174034.3|173944.3|174036.1|173946.1|174033.3|173943.3|10
1726739890000|2024-09-19 09:58:10|174032.8|173942.8|174031.2|173941.2|174032.8|173942.8|174030.4|173940.4|5
1726739900000|2024-09-19 09:58:20|174030.5|173940.5|174029.6|173939.6|174030.7|173940.7|174027.3|173937.3|9
1726739910000|2024-09-19 09:58:30|174027.1|173937.1|174028.7|173938.7|174029.3|173939.3|174027.1|173937.1|5
1726739920000|2024-09-19 09:58:40|174026|173936|174062.2|173972.2|174066.6|173976.6|174026|173936|12
1726739930000|2024-09-19 09:58:50|174057.8|173967.8|174056|173966|174059.4|173969.4|174056|173966|7
1726739940000|2024-09-19 09:59:00|174054.6|173964.6|174061.6|173971.6|174067.6|173977.6|174052.5|173962.5|12
1726739950000|2024-09-19 09:59:10|174060.7|173970.7|174057.1|173967.1|174060.7|173970.7|174056.1|173966.1|5
1726739960000|2024-09-19 09:59:20|174057|173967|174057.2|173967.2|174067.8|173977.8|174057|173967|9
1726739970000|2024-09-19 09:59:30|174054.5|173964.5|174056.7|173966.7|174058|173968|174054.5|173964.5|11
1726739980000|2024-09-19 09:59:40|174056.4|173966.4|174053.8|173963.8|174056.4|173966.4|174049.2|173959.2|16
1726739990000|2024-09-19 09:59:50|174050.5|173960.5|174040.1|173950.1|174052.8|173962.8|174030.1|173940.1|10
1726740000000|2024-09-19 10:00:00|174036|173946|174042|173952|174048.2|173958.2|174036|173946|11
1726740010000|2024-09-19 10:00:10|174043.3|173953.3|174045.1|173955.1|174050|173960|174040.3|173950.3|10
1726740020000|2024-09-19 10:00:20|174045.6|173955.6|174046|173956|174049.1|173959.1|174045.6|173955.6|6
1726740030000|2024-09-19 10:00:30|174042.6|173952.6|174045.4|173955.4|174050.5|173960.5|174042.1|173952.1|14
1726740040000|2024-09-19 10:00:40|174046.8|173956.8|174043.5|173953.5|174047.7|173957.7|174039.1|173949.1|13
1726740050000|2024-09-19 10:00:50|174043.6|173953.6|174049.4|173959.4|174049.4|173959.4|174037.5|173947.5|16
1726740060000|2024-09-19 10:01:00|174049.5|173959.5|174052.6|173962.6|174056.8|173966.8|174047.8|173957.8|16
1726740070000|2024-09-19 10:01:10|174052.7|173962.7|174086.2|173996.2|174093|174003|174052.7|173962.7|13
1726740080000|2024-09-19 10:01:20|174087|173997|174078.5|173988.5|174089|173999|174078.5|173988.5|11
1726740090000|2024-09-19 10:01:30|174079.6|173989.6|174083.9|173993.9|174086.3|173996.3|174079.6|173989.6|12
1726740100000|2024-09-19 10:01:40|174081.5|173991.5|174058.5|173968.5|174082.3|173992.3|174042.5|173952.5|18
1726740110000|2024-09-19 10:01:50|174058.9|173968.9|174061.1|173971.1|174065.3|173975.3|174058.9|173968.9|10
1726740120000|2024-09-19 10:02:00|174066|173976|174069.9|173979.9|174069.9|173979.9|174063.1|173973.1|10
1726740130000|2024-09-19 10:02:10|174069.8|173979.8|174088.6|173998.6|174088.6|173998.6|174069.8|173979.8|12
1726740140000|2024-09-19 10:02:20|174086.8|173996.8|174065.8|173975.8|174086.8|173996.8|174051.9|173961.9|17
1726740150000|2024-09-19 10:02:30|174066.1|173976.1|174065.1|173975.1|174068.1|173978.1|174063|173973|9
1726740160000|2024-09-19 10:02:40|174063.7|173973.7|174071.9|173981.9|174072.9|173982.9|174063.7|173973.7|16
1726740170000|2024-09-19 10:02:50|174072.6|173982.6|174076|173986|174076|173986|174071.3|173981.3|11
1726740180000|2024-09-19 10:03:00|174075.9|173985.9|174072.4|173982.4|174075.9|173985.9|174072.4|173982.4|5
1726740190000|2024-09-19 10:03:10|174071.2|173981.2|174073.6|173983.6|174073.6|173983.6|174068.9|173978.9|11
1726740200000|2024-09-19 10:03:20|174072.8|173982.8|174069.1|173979.1|174072.8|173982.8|174069.1|173979.1|8
1726740210000|2024-09-19 10:03:30|174069.4|173979.4|174095.9|174005.9|174095.9|174005.9|174069.4|173979.4|10
1726740220000|2024-09-19 10:03:40|174095.5|174005.5|174098.8|174008.8|174099.1|174009.1|174094.9|174004.9|7
1726740230000|2024-09-19 10:03:50|174099.3|174009.3|174097.8|174007.8|174099.7|174009.7|174097.3|174007.3|9
1726740240000|2024-09-19 10:04:00|174098.4|174008.4|174096.4|174006.4|174098.4|174008.4|174096.4|174006.4|11
1726740250000|2024-09-19 10:04:10|174096.8|174006.8|174100.3|174010.3|174100.9|174010.9|174096.3|174006.3|10
1726740260000|2024-09-19 10:04:20|174099.1|174009.1|174093.3|174003.3|174099.1|174009.1|174090.6|174000.6|8
1726740270000|2024-09-19 10:04:30|174092|174002|174059.8|173969.8|174092.9|174002.9|174049.6|173959.6|17
1726740280000|2024-09-19 10:04:40|174060.4|173970.4|174069.7|173979.7|174073.3|173983.3|174060.4|173970.4|7
1726740290000|2024-09-19 10:04:50|174069.6|173979.6|174066.9|173976.9|174069.7|173979.7|174066.9|173976.9|5
1726740300000|2024-09-19 10:05:00|174067|173977|174065|173975|174068.5|173978.5|174065|173975|4
1726740310000|2024-09-19 10:05:10|174068|173978|174063.9|173973.9|174072.5|173982.5|174057|173967|14
1726740320000|2024-09-19 10:05:20|174063.8|173973.8|174057.5|173967.5|174063.8|173973.8|174056.1|173966.1|16
1726740330000|2024-09-19 10:05:30|174051.7|173961.7|173970.7|173880.7|174055.4|173965.4|173970.7|173880.7|24
1726740340000|2024-09-19 10:05:40|173971.1|173881.1|173987.2|173897.2|173987.4|173897.4|173971.1|173881.1|11
1726740350000|2024-09-19 10:05:50|173987|173897|173984.5|173894.5|173987|173897|173984.1|173894.1|8
1726740360000|2024-09-19 10:06:00|173984.9|173894.9|173987.2|173897.2|173996.4|173906.4|173977|173887|16
1726740370000|2024-09-19 10:06:10|173990.8|173900.8|174019.9|173929.9|174021.1|173931.1|173985.9|173895.9|17
1726740380000|2024-09-19 10:06:20|174017.4|173927.4|174017.3|173927.3|174020.7|173930.7|174017.3|173927.3|8
1726740390000|2024-09-19 10:06:30|174016.7|173926.7|174009.3|173919.3|174017.1|173927.1|174003.2|173913.2|10
1726740400000|2024-09-19 10:06:40|174010.1|173920.1|174027.1|173937.1|174028.6|173938.6|174009.3|173919.3|9
1726740410000|2024-09-19 10:06:50|174029.4|173939.4|174042|173952|174044.6|173954.6|174029.4|173939.4|18
1726740420000|2024-09-19 10:07:00|174041.4|173951.4|174045|173955|174047.8|173957.8|174041.4|173951.4|13
1726740430000|2024-09-19 10:07:10|174044.2|173954.2|174022.8|173932.8|174044.2|173954.2|174022.8|173932.8|15
1726740440000|2024-09-19 10:07:20|174024.6|173934.6|174030.2|173940.2|174030.2|173940.2|174024.3|173934.3|9
1726740450000|2024-09-19 10:07:30|174033.7|173943.7|174031.7|173941.7|174033.7|173943.7|174024.5|173934.5|11
1726740460000|2024-09-19 10:07:40|174033.7|173943.7|174044.2|173954.2|174044.9|173954.9|174033.7|173943.7|13
1726740470000|2024-09-19 10:07:50|174044.9|173954.9|174043.2|173953.2|174046.1|173956.1|174043|173953|8
1726740480000|2024-09-19 10:08:00|174042.8|173952.8|174040.5|173950.5|174046.2|173956.2|174039.8|173949.8|16
1726740490000|2024-09-19 10:08:10|174041|173951|174044.9|173954.9|174045.5|173955.5|174030.2|173940.2|14
1726740500000|2024-09-19 10:08:20|174044|173954|174049.8|173959.8|174051.9|173961.9|174044|173954|11
1726740510000|2024-09-19 10:08:30|174048.8|173958.8|174054.2|173964.2|174054.2|173964.2|174047.7|173957.7|14
1726740520000|2024-09-19 10:08:40|174055.5|173965.5|174056.4|173966.4|174056.4|173966.4|174043.3|173953.3|14
1726740530000|2024-09-19 10:08:50|174058.1|173968.1|174061.9|173971.9|174061.9|173971.9|174057.3|173967.3|12
1726740540000|2024-09-19 10:09:00|174060.9|173970.9|174069.8|173979.8|174069.8|173979.8|174060.9|173970.9|13
1726740550000|2024-09-19 10:09:10|174070.9|173980.9|174136.3|174046.3|174136.7|174046.7|174070.9|173980.9|13
1726740560000|2024-09-19 10:09:20|174136.9|174046.9|174153.5|174063.5|174154.6|174064.6|174136.9|174046.9|10
1726740570000|2024-09-19 10:09:30|174155|174065|174191.3|174101.3|174192.2|174102.2|174154.9|174064.9|12
1726740580000|2024-09-19 10:09:40|174188.6|174098.6|174193.7|174103.7|174194.6|174104.6|174188.6|174098.6|12
1726740590000|2024-09-19 10:09:50|174194.6|174104.6|174190.9|174100.9|174195.5|174105.5|174190.9|174100.9|8
1726740600000|2024-09-19 10:10:00|174184.9|174094.9|174219.4|174129.4|174219.4|174129.4|174183.9|174093.9|14
1726740610000|2024-09-19 10:10:10|174220|174130|174287.8|174197.8|174287.8|174197.8|174220|174130|24
1726740620000|2024-09-19 10:10:20|174289.1|174199.1|174273.9|174183.9|174289.1|174199.1|174270.9|174180.9|18
1726740630000|2024-09-19 10:10:30|174270.9|174180.9|174248.1|174158.1|174270.9|174180.9|174237.3|174147.3|22
1726740640000|2024-09-19 10:10:40|174248.4|174158.4|174267.2|174177.2|174267.8|174177.8|174248.4|174158.4|16
1726740650000|2024-09-19 10:10:50|174268.8|174178.8|174270.6|174180.6|174278|174188|174268.8|174178.8|10
1726740660000|2024-09-19 10:11:00|174269.9|174179.9|174252.9|174162.9|174269.9|174179.9|174250.1|174160.1|19
1726740670000|2024-09-19 10:11:10|174253|174163|174211.9|174121.9|174253|174163|174210.2|174120.2|17
1726740680000|2024-09-19 10:11:20|174217.8|174127.8|174225.4|174135.4|174225.4|174135.4|174212.3|174122.3|15
1726740690000|2024-09-19 10:11:30|174225.2|174135.2|174212.5|174122.5|174225.2|174135.2|174212.4|174122.4|3
1726740700000|2024-09-19 10:11:40|174212.4|174122.4|174213.4|174123.4|174213.4|174123.4|174212.4|174122.4|2
1726740710000|2024-09-19 10:11:50|174213.5|174123.5|174206.9|174116.9|174214.9|174124.9|174206.9|174116.9|7
1726740720000|2024-09-19 10:12:00|174208|174118|174227.1|174137.1|174229.1|174139.1|174208|174118|14
1726740730000|2024-09-19 10:12:10|174229.2|174139.2|174215.4|174125.4|174229.6|174139.6|174209.9|174119.9|7
1726740740000|2024-09-19 10:12:20|174214.8|174124.8|174182|174092|174214.8|174124.8|174177.2|174087.2|17
1726740750000|2024-09-19 10:12:30|174181.1|174091.1|174184.5|174094.5|174184.5|174094.5|174173.1|174083.1|18
1726740760000|2024-09-19 10:12:40|174182|174092|174191.3|174101.3|174191.3|174101.3|174178.1|174088.1|19
1726740770000|2024-09-19 10:12:50|174197.2|174107.2|174196.2|174106.2|174207.4|174117.4|174196.2|174106.2|13
1726740780000|2024-09-19 10:13:00|174194.8|174104.8|174185.7|174095.7|174194.8|174104.8|174182|174092|10
1726740790000|2024-09-19 10:13:10|174184.5|174094.5|174196.9|174106.9|174197.7|174107.7|174181.6|174091.6|23
1726740800000|2024-09-19 10:13:20|174197.3|174107.3|174210.3|174120.3|174210.3|174120.3|174197.3|174107.3|8
1726740810000|2024-09-19 10:13:30|174209.8|174119.8|174210.3|174120.3|174210.5|174120.5|174209.6|174119.6|11
1726740820000|2024-09-19 10:13:40|174210.1|174120.1|174210.6|174120.6|174210.6|174120.6|174200.6|174110.6|15
1726740830000|2024-09-19 10:13:50|174209.8|174119.8|174204.4|174114.4|174209.8|174119.8|174201.5|174111.5|8
1726740840000|2024-09-19 10:14:00|174203.6|174113.6|174220.2|174130.2|174225.1|174135.1|174203.6|174113.6|14
1726740850000|2024-09-19 10:14:10|174225|174135|174221.5|174131.5|174226.3|174136.3|174220|174130|14
1726740860000|2024-09-19 10:14:20|174226.7|174136.7|174222.3|174132.3|174226.9|174136.9|174221.5|174131.5|6
1726740870000|2024-09-19 10:14:30|174227.5|174137.5|174223.5|174133.5|174228.1|174138.1|174222.8|174132.8|15
1726740880000|2024-09-19 10:14:40|174223.9|174133.9|174224.4|174134.4|174224.5|174134.5|174223.4|174133.4|12
1726740890000|2024-09-19 10:14:50|174224|174134|174217.9|174127.9|174224|174134|174216.3|174126.3|11
1726740900000|2024-09-19 10:15:00|174218.5|174128.5|174222.6|174132.6|174223|174133|174218.5|174128.5|18
1726740910000|2024-09-19 10:15:10|174223.2|174133.2|174229.5|174139.5|174229.5|174139.5|174222.8|174132.8|13
1726740920000|2024-09-19 10:15:20|174229.1|174139.1|174221.8|174131.8|174229.2|174139.2|174220.8|174130.8|13
1726740930000|2024-09-19 10:15:30|174221.9|174131.9|174223.8|174133.8|174227.4|174137.4|174218|174128|13
1726740940000|2024-09-19 10:15:40|174223.4|174133.4|174222.9|174132.9|174228.4|174138.4|174217.9|174127.9|9
1726740950000|2024-09-19 10:15:50|174223.2|174133.2|174262.2|174172.2|174270.3|174180.3|174223.2|174133.2|13
1726740960000|2024-09-19 10:16:00|174264.9|174174.9|174285.9|174195.9|174290|174200|174254.8|174164.8|15
1726740970000|2024-09-19 10:16:10|174286.1|174196.1|174279.2|174189.2|174302.4|174212.4|174279.2|174189.2|14
1726740980000|2024-09-19 10:16:20|174280.5|174190.5|174286.9|174196.9|174287|174197|174280.5|174190.5|17
1726740990000|2024-09-19 10:16:30|174288.6|174198.6|174285|174195|174289.8|174199.8|174285|174195|14
1726741000000|2024-09-19 10:16:40|174284.4|174194.4|174273.7|174183.7|174284.4|174194.4|174272.8|174182.8|7
1726741010000|2024-09-19 10:16:50|174273.8|174183.8|174274|174184|174274|174184|174273.4|174183.4|7
1726741020000|2024-09-19 10:17:00|174276.3|174186.3|174288.7|174198.7|174290.3|174200.3|174274.8|174184.8|13
1726741030000|2024-09-19 10:17:10|174289.7|174199.7|174295.6|174205.6|174298.8|174208.8|174280.8|174190.8|14
1726741040000|2024-09-19 10:17:20|174297.5|174207.5|174303.6|174213.6|174306.1|174216.1|174297.5|174207.5|4
1726741050000|2024-09-19 10:17:30|174298.5|174208.5|174297.5|174207.5|174298.5|174208.5|174297.5|174207.5|2
1726741060000|2024-09-19 10:17:40|174296.6|174206.6|174309|174219|174309|174219|174294.3|174204.3|12
1726741070000|2024-09-19 10:17:50|174307.7|174217.7|174304.7|174214.7|174307.7|174217.7|174302.1|174212.1|3
1726741080000|2024-09-19 10:18:00|174305.2|174215.2|174298.7|174208.7|174305.2|174215.2|174298.7|174208.7|9
1726741090000|2024-09-19 10:18:10|174298.5|174208.5|174298.6|174208.6|174299|174209|174298.5|174208.5|4
1726741100000|2024-09-19 10:18:20|174298.1|174208.1|174297.5|174207.5|174298.5|174208.5|174297.5|174207.5|5
1726741110000|2024-09-19 10:18:30|174298|174208|174300.7|174210.7|174303.3|174213.3|174297.2|174207.2|14
1726741120000|2024-09-19 10:18:40|174300.1|174210.1|174304.9|174214.9|174304.9|174214.9|174295.5|174205.5|9
1726741130000|2024-09-19 10:18:50|174305.3|174215.3|174303.4|174213.4|174305.3|174215.3|174302.4|174212.4|4
1726741140000|2024-09-19 10:19:00|174303.8|174213.8|174304.4|174214.4|174304.4|174214.4|174303.8|174213.8|3
1726741150000|2024-09-19 10:19:10|174304.3|174214.3|174302.5|174212.5|174304.3|174214.3|174302.5|174212.5|4
1726741160000|2024-09-19 10:19:20|174300.9|174210.9|174294.3|174204.3|174300.9|174210.9|174280.7|174190.7|8
1726741170000|2024-09-19 10:19:30|174293.7|174203.7|174296.7|174206.7|174299.2|174209.2|174293.7|174203.7|7
1726741180000|2024-09-19 10:19:40|174296.8|174206.8|174285.3|174195.3|174296.8|174206.8|174285|174195|10
1726741190000|2024-09-19 10:19:50|174285.5|174195.5|174296.7|174206.7|174297.8|174207.8|174285.5|174195.5|9
1726741200000|2024-09-19 10:20:00|174296.9|174206.9|174294.7|174204.7|174296.9|174206.9|174294.7|174204.7|3
1726741210000|2024-09-19 10:20:10|174295.3|174205.3|174295.3|174205.3|174297.7|174207.7|174295.1|174205.1|6
1726741220000|2024-09-19 10:20:20|174295.7|174205.7|174299.3|174209.3|174301.4|174211.4|174293.7|174203.7|11
1726741230000|2024-09-19 10:20:30|174297.9|174207.9|174298.6|174208.6|174298.6|174208.6|174295.9|174205.9|6
1726741240000|2024-09-19 10:20:40|174298.9|174208.9|174308.1|174218.1|174308.3|174218.3|174298.5|174208.5|10
1726741250000|2024-09-19 10:20:50|174308.4|174218.4|174305.2|174215.2|174308.4|174218.4|174305.2|174215.2|4
1726741260000|2024-09-19 10:21:00|174305.4|174215.4|174305|174215|174305.4|174215.4|174305|174215|4
1726741270000|2024-09-19 10:21:10|174304.8|174214.8|174304.2|174214.2|174305.1|174215.1|174304.2|174214.2|7
1726741280000|2024-09-19 10:21:20|174306.2|174216.2|174300.4|174210.4|174306.2|174216.2|174281.1|174191.1|10
1726741290000|2024-09-19 10:21:30|174299.4|174209.4|174313.3|174223.3|174313.3|174223.3|174299.4|174209.4|9
1726741300000|2024-09-19 10:21:40|174314.5|174224.5|174314.3|174224.3|174314.5|174224.5|174314.3|174224.3|4
1726741310000|2024-09-19 10:21:50|174314.2|174224.2|174361.6|174271.6|174362.1|174272.1|174312.4|174222.4|20
1726741320000|2024-09-19 10:22:00|174361.1|174271.1|174356.1|174266.1|174361.1|174271.1|174341.3|174251.3|15
1726741330000|2024-09-19 10:22:10|174357.4|174267.4|174353.6|174263.6|174358.6|174268.6|174352.5|174262.5|9
1726741340000|2024-09-19 10:22:20|174353.3|174263.3|174354.1|174264.1|174354.4|174264.4|174353.3|174263.3|5
1726741350000|2024-09-19 10:22:30|174351.7|174261.7|174358.3|174268.3|174358.3|174268.3|174347.7|174257.7|11
1726741360000|2024-09-19 10:22:40|174354.6|174264.6|174357.8|174267.8|174357.8|174267.8|174354.3|174264.3|6
1726741370000|2024-09-19 10:22:50|174355.8|174265.8|174354.1|174264.1|174357.2|174267.2|174347.6|174257.6|10
1726741380000|2024-09-19 10:23:00|174351.9|174261.9|174353.1|174263.1|174353.1|174263.1|174349.5|174259.5|8
1726741390000|2024-09-19 10:23:10|174353.2|174263.2|174351.8|174261.8|174353.2|174263.2|174351.8|174261.8|5
1726741400000|2024-09-19 10:23:20|174349.3|174259.3|174353.4|174263.4|174353.4|174263.4|174348.8|174258.8|10
1726741410000|2024-09-19 10:23:30|174351.9|174261.9|174351.6|174261.6|174353.7|174263.7|174351.6|174261.6|4
1726741420000|2024-09-19 10:23:40|174351.1|174261.1|174348.4|174258.4|174352.3|174262.3|174348.4|174258.4|13
1726741430000|2024-09-19 10:23:50|174348.2|174258.2|174349.1|174259.1|174350.9|174260.9|174348.2|174258.2|8
1726741440000|2024-09-19 10:24:00|174349.2|174259.2|174309.4|174219.4|174349.2|174259.2|174307.9|174217.9|15
1726741450000|2024-09-19 10:24:10|174308.8|174218.8|174291.5|174201.5|174308.8|174218.8|174290.3|174200.3|7
1726741460000|2024-09-19 10:24:20|174290.7|174200.7|174258.3|174168.3|174290.7|174200.7|174257.9|174167.9|8
1726741470000|2024-09-19 10:24:30|174258.5|174168.5|174269.3|174179.3|174273.4|174183.4|174258.5|174168.5|12
1726741480000|2024-09-19 10:24:40|174271.8|174181.8|174284.8|174194.8|174287.2|174197.2|174271.8|174181.8|9
1726741490000|2024-09-19 10:24:50|174281.3|174191.3|174281.7|174191.7|174282.9|174192.9|174278.1|174188.1|9
1726741500000|2024-09-19 10:25:00|174280.7|174190.7|174284.8|174194.8|174284.8|174194.8|174279.5|174189.5|11
1726741510000|2024-09-19 10:25:10|174285.5|174195.5|174289.6|174199.6|174289.6|174199.6|174284.2|174194.2|6
1726741520000|2024-09-19 10:25:20|174289.3|174199.3|174287|174197|174289.6|174199.6|174287|174197|4
1726741530000|2024-09-19 10:25:30|174289.8|174199.8|174288.1|174198.1|174290.7|174200.7|174288.1|174198.1|12
1726741540000|2024-09-19 10:25:40|174289.7|174199.7|174282.8|174192.8|174296.5|174206.5|174280.9|174190.9|10
1726741550000|2024-09-19 10:25:50|174283.9|174193.9|174283.5|174193.5|174285|174195|174282.1|174192.1|5
1726741560000|2024-09-19 10:26:00|174281|174191|174280.3|174190.3|174281.6|174191.6|174278.3|174188.3|8
1726741570000|2024-09-19 10:26:10|174280.8|174190.8|174288|174198|174288|174198|174279.9|174189.9|6
1726741580000|2024-09-19 10:26:20|174287.9|174197.9|174320.2|174230.2|174324.4|174234.4|174287.9|174197.9|13
1726741590000|2024-09-19 10:26:30|174318.3|174228.3|174361.7|174271.7|174362.3|174272.3|174316.3|174226.3|19
1726741600000|2024-09-19 10:26:40|174365.2|174275.2|174360.6|174270.6|174365.2|174275.2|174359.1|174269.1|11
1726741610000|2024-09-19 10:26:50|174359.4|174269.4|174365.2|174275.2|174365.8|174275.8|174358.5|174268.5|8
1726741620000|2024-09-19 10:27:00|174365.1|174275.1|174362.6|174272.6|174366.8|174276.8|174362.6|174272.6|9
1726741630000|2024-09-19 10:27:10|174362.5|174272.5|174373.3|174283.3|174374.1|174284.1|174362.3|174272.3|10
1726741640000|2024-09-19 10:27:20|174374.3|174284.3|174375.2|174285.2|174375.5|174285.5|174373.7|174283.7|5
1726741650000|2024-09-19 10:27:30|174375.9|174285.9|174376.2|174286.2|174376.7|174286.7|174375.9|174285.9|4
1726741660000|2024-09-19 10:27:40|174375.9|174285.9|174380.2|174290.2|174380.2|174290.2|174375.8|174285.8|4
1726741670000|2024-09-19 10:27:50|174377|174287|174347.9|174257.9|174377|174287|174345.4|174255.4|18
1726741680000|2024-09-19 10:28:00|174347.3|174257.3|174358.5|174268.5|174358.8|174268.8|174346|174256|15
1726741690000|2024-09-19 10:28:10|174357.1|174267.1|174331.2|174241.2|174357.1|174267.1|174331.2|174241.2|10
1726741700000|2024-09-19 10:28:20|174331.7|174241.7|174335.7|174245.7|174335.7|174245.7|174331.1|174241.1|7
1726741710000|2024-09-19 10:28:30|174335.9|174245.9|174339.7|174249.7|174342|174252|174335.9|174245.9|7
1726741720000|2024-09-19 10:28:40|174339.8|174249.8|174330|174240|174354.8|174264.8|174330|174240|17
1726741730000|2024-09-19 10:28:50|174330.4|174240.4|174330|174240|174331.1|174241.1|174330|174240|4
1726741740000|2024-09-19 10:29:00|174331.5|174241.5|174341.2|174251.2|174341.2|174251.2|174331.5|174241.5|11
1726741750000|2024-09-19 10:29:10|174341.1|174251.1|174354.2|174264.2|174356.1|174266.1|174341.1|174251.1|7
1726741760000|2024-09-19 10:29:20|174354.1|174264.1|174360.1|174270.1|174361.5|174271.5|174354|174264|15
1726741770000|2024-09-19 10:29:30|174360.7|174270.7|174367.3|174277.3|174368.7|174278.7|174360.7|174270.7|8
1726741780000|2024-09-19 10:29:40|174367.7|174277.7|174368.6|174278.6|174368.7|174278.7|174366|174276|10
1726741790000|2024-09-19 10:29:50|174368.7|174278.7|174364.8|174274.8|174369.3|174279.3|174364.8|174274.8|8
1726741800000|2024-09-19 10:30:00|174368.6|174278.6|174359.8|174269.8|174368.6|174278.6|174359.8|174269.8|10
1726741810000|2024-09-19 10:30:10|174359.7|174269.7|174360|174270|174360.6|174270.6|174359.5|174269.5|9
1726741820000|2024-09-19 10:30:20|174359.7|174269.7|174362.7|174272.7|174362.7|174272.7|174359.7|174269.7|5
1726741830000|2024-09-19 10:30:30|174363.3|174273.3|174371.3|174281.3|174375.3|174285.3|174363.3|174273.3|12
1726741840000|2024-09-19 10:30:40|174371.4|174281.4|174372.8|174282.8|174372.8|174282.8|174371.4|174281.4|3
1726741850000|2024-09-19 10:30:50|174373.2|174283.2|174373.2|174283.2|174373.2|174283.2|174373.2|174283.2|1
1726741860000|2024-09-19 10:31:00|174373.1|174283.1|174377.1|174287.1|174378.7|174288.7|174373.1|174283.1|10
1726741870000|2024-09-19 10:31:10|174377.2|174287.2|174377.6|174287.6|174377.6|174287.6|174376.7|174286.7|4
1726741880000|2024-09-19 10:31:20|174376.7|174286.7|174374.2|174284.2|174377.6|174287.6|174374.2|174284.2|8
1726741890000|2024-09-19 10:31:30|174375.7|174285.7|174354.9|174264.9|174376.4|174286.4|174354.4|174264.4|12
1726741900000|2024-09-19 10:31:40|174354.8|174264.8|174354.8|174264.8|174354.8|174264.8|174354.7|174264.7|3
1726741910000|2024-09-19 10:31:50|174356.5|174266.5|174355.6|174265.6|174356.5|174266.5|174355.5|174265.5|5
1726741920000|2024-09-19 10:32:00|174355.5|174265.5|174358.7|174268.7|174359.3|174269.3|174355.4|174265.4|12
1726741930000|2024-09-19 10:32:10|174354.8|174264.8|174355.9|174265.9|174357|174267|174352.7|174262.7|8
1726741940000|2024-09-19 10:32:20|174355.1|174265.1|174355.1|174265.1|174355.1|174265.1|174355.1|174265.1|1
1726741950000|2024-09-19 10:32:30|174355.9|174265.9|174355.2|174265.2|174361.5|174271.5|174355.1|174265.1|12
1726741960000|2024-09-19 10:32:40|174355|174265|174357.5|174267.5|174360.9|174270.9|174353.3|174263.3|9
1726741970000|2024-09-19 10:32:50|174358.4|174268.4|174357.1|174267.1|174359.9|174269.9|174357.1|174267.1|5
1726741980000|2024-09-19 10:33:00|174359.6|174269.6|174359.4|174269.4|174360.6|174270.6|174359.3|174269.3|11
1726741990000|2024-09-19 10:33:10|174360.5|174270.5|174358.6|174268.6|174361|174271|174358.6|174268.6|7
1726742000000|2024-09-19 10:33:20|174358.9|174268.9|174356.1|174266.1|174358.9|174268.9|174354.5|174264.5|6
1726742010000|2024-09-19 10:33:30|174355.2|174265.2|174354.4|174264.4|174355.8|174265.8|174352.9|174262.9|6
1726742020000|2024-09-19 10:33:40|174355.5|174265.5|174336.4|174246.4|174355.7|174265.7|174335.6|174245.6|11
1726742030000|2024-09-19 10:33:50|174335.2|174245.2|174325.7|174235.7|174335.2|174245.2|174325.7|174235.7|7
1726742040000|2024-09-19 10:34:00|174327.4|174237.4|174352.1|174262.1|174352.8|174262.8|174327.4|174237.4|7
1726742050000|2024-09-19 10:34:10|174352|174262|174349.5|174259.5|174352.9|174262.9|174349.5|174259.5|6
1726742060000|2024-09-19 10:34:20|174350.9|174260.9|174358.1|174268.1|174358.1|174268.1|174350.9|174260.9|9
1726742070000|2024-09-19 10:34:30|174355.6|174265.6|174358.3|174268.3|174358.3|174268.3|174354.8|174264.8|13
1726742080000|2024-09-19 10:34:40|174358.7|174268.7|174359.3|174269.3|174359.5|174269.5|174358.4|174268.4|6
1726742090000|2024-09-19 10:34:50|174359.5|174269.5|174353.8|174263.8|174360.2|174270.2|174353.8|174263.8|8
1726742100000|2024-09-19 10:35:00|174354|174264|174351.6|174261.6|174354.5|174264.5|174351.6|174261.6|4
1726742110000|2024-09-19 10:35:10|174351.1|174261.1|174351.1|174261.1|174352.4|174262.4|174350.6|174260.6|6
1726742120000|2024-09-19 10:35:20|174352.3|174262.3|174351|174261|174354.4|174264.4|174351|174261|5
1726742130000|2024-09-19 10:35:30|174351.5|174261.5|174347.4|174257.4|174351.9|174261.9|174347.4|174257.4|8
1726742140000|2024-09-19 10:35:40|174349.6|174259.6|174350.4|174260.4|174350.4|174260.4|174349.6|174259.6|3
1726742150000|2024-09-19 10:35:50|174350.7|174260.7|174353.1|174263.1|174353.3|174263.3|174350.1|174260.1|8
1726742160000|2024-09-19 10:36:00|174353.2|174263.2|174351.7|174261.7|174353.2|174263.2|174342.9|174252.9|5
1726742170000|2024-09-19 10:36:10|174352.2|174262.2|174350.6|174260.6|174352.8|174262.8|174350.6|174260.6|5
1726742180000|2024-09-19 10:36:20|174350.4|174260.4|174333.1|174243.1|174350.4|174260.4|174333.1|174243.1|6
1726742190000|2024-09-19 10:36:30|174332.6|174242.6|174320.5|174230.5|174332.6|174242.6|174309.5|174219.5|9
1726742200000|2024-09-19 10:36:40|174316.4|174226.4|174318.7|174228.7|174320.1|174230.1|174316.4|174226.4|6
1726742210000|2024-09-19 10:36:50|174319.6|174229.6|174317.8|174227.8|174319.6|174229.6|174316.7|174226.7|5
1726742220000|2024-09-19 10:37:00|174318.1|174228.1|174318.7|174228.7|174318.7|174228.7|174317.8|174227.8|5
1726742230000|2024-09-19 10:37:10|174319.3|174229.3|174320|174230|174320|174230|174319.3|174229.3|4
1726742240000|2024-09-19 10:37:20|174320.5|174230.5|174323.3|174233.3|174323.3|174233.3|174320.5|174230.5|5
1726742250000|2024-09-19 10:37:30|174323.2|174233.2|174324.3|174234.3|174324.3|174234.3|174323.1|174233.1|3
1726742260000|2024-09-19 10:37:40|174324.4|174234.4|174333|174243|174346.1|174256.1|174324.4|174234.4|11
1726742270000|2024-09-19 10:37:50|174333.5|174243.5|174333.6|174243.6|174333.6|174243.6|174333.5|174243.5|2
1726742280000|2024-09-19 10:38:00|174332.7|174242.7|174305.7|174215.7|174332.7|174242.7|174302.8|174212.8|10
1726742290000|2024-09-19 10:38:10|174310.7|174220.7|174315.3|174225.3|174315.3|174225.3|174304.8|174214.8|9
1726742300000|2024-09-19 10:38:20|174316.7|174226.7|174317.8|174227.8|174317.8|174227.8|174313.8|174223.8|7
1726742310000|2024-09-19 10:38:30|174317|174227|174317.5|174227.5|174317.5|174227.5|174317|174227|2
1726742320000|2024-09-19 10:38:40|174315.3|174225.3|174324.7|174234.7|174324.7|174234.7|174315.3|174225.3|7
1726742330000|2024-09-19 10:38:50|174324.9|174234.9|174325.6|174235.6|174326.2|174236.2|174324.7|174234.7|4
1726742340000|2024-09-19 10:39:00|174326.1|174236.1|174326|174236|174326.1|174236.1|174326|174236|2
1726742350000|2024-09-19 10:39:10|174326.9|174236.9|174323.7|174233.7|174326.9|174236.9|174320.6|174230.6|3
1726742360000|2024-09-19 10:39:20|174323.4|174233.4|174325.7|174235.7|174325.7|174235.7|174323.4|174233.4|5
1726742370000|2024-09-19 10:39:30|174325.8|174235.8|174325.8|174235.8|174325.8|174235.8|174325.8|174235.8|1
1726742380000|2024-09-19 10:39:40|174325.6|174235.6|174325.7|174235.7|174325.7|174235.7|174325.6|174235.6|2
1726742390000|2024-09-19 10:39:50|174322.1|174232.1|174322.2|174232.2|174322.3|174232.3|174322.1|174232.1|3
1726742400000|2024-09-19 10:40:00|174322.1|174232.1|174307.1|174217.1|174322.1|174232.1|174307.1|174217.1|10
1726742410000|2024-09-19 10:40:10|174306.5|174216.5|174305|174215|174307.6|174217.6|174305|174215|4
1726742420000|2024-09-19 10:40:20|174309.4|174219.4|174306.3|174216.3|174309.4|174219.4|174305|174215|5
1726742430000|2024-09-19 10:40:30|174308.8|174218.8|174311.6|174221.6|174311.9|174221.9|174307.5|174217.5|7
1726742440000|2024-09-19 10:40:40|174311.2|174221.2|174307.8|174217.8|174311.2|174221.2|174303.6|174213.6|7
1726742450000|2024-09-19 10:40:50|174307.4|174217.4|174304.1|174214.1|174309.3|174219.3|174304.1|174214.1|7
1726742460000|2024-09-19 10:41:00|174303.8|174213.8|174268.3|174178.3|174303.8|174213.8|174268.3|174178.3|11
1726742470000|2024-09-19 10:41:10|174271|174181|174270.4|174180.4|174271|174181|174266.6|174176.6|9
1726742480000|2024-09-19 10:41:20|174269.5|174179.5|174269.2|174179.2|174270.1|174180.1|174263.1|174173.1|8
1726742490000|2024-09-19 10:41:30|174269.1|174179.1|174268|174178|174269.2|174179.2|174261.4|174171.4|8
1726742500000|2024-09-19 10:41:40|174263.1|174173.1|174269.1|174179.1|174269.5|174179.5|174263.1|174173.1|8
1726742510000|2024-09-19 10:41:50|174268.5|174178.5|174267.3|174177.3|174268.5|174178.5|174266.3|174176.3|8
1726742520000|2024-09-19 10:42:00|174267.6|174177.6|174269|174179|174269|174179|174267.5|174177.5|4
1726742530000|2024-09-19 10:42:10|174268.9|174178.9|174266.8|174176.8|174268.9|174178.9|174266.8|174176.8|5
1726742540000|2024-09-19 10:42:20|174267.1|174177.1|174264|174174|174267.1|174177.1|174264|174174|10
1726742550000|2024-09-19 10:42:30|174262.7|174172.7|174263|174173|174263|174173|174262|174172|7
1726742560000|2024-09-19 10:42:40|174265.4|174175.4|174257.8|174167.8|174266.2|174176.2|174257.8|174167.8|11
1726742570000|2024-09-19 10:42:50|174266.6|174176.6|174267.6|174177.6|174267.6|174177.6|174266.6|174176.6|4
1726742580000|2024-09-19 10:43:00|174268.3|174178.3|174272.9|174182.9|174272.9|174182.9|174268.1|174178.1|6
1726742590000|2024-09-19 10:43:10|174272.6|174182.6|174277.3|174187.3|174278|174188|174272.6|174182.6|10
1726742600000|2024-09-19 10:43:20|174275.8|174185.8|174276.4|174186.4|174277.3|174187.3|174269.8|174179.8|12
1726742610000|2024-09-19 10:43:30|174272.1|174182.1|174267|174177|174272.1|174182.1|174267|174177|7
1726742620000|2024-09-19 10:43:40|174267.3|174177.3|174271|174181|174273.5|174183.5|174267|174177|9
1726742630000|2024-09-19 10:43:50|174269.6|174179.6|174272.3|174182.3|174272.3|174182.3|174268.4|174178.4|6
1726742640000|2024-09-19 10:44:00|174271.8|174181.8|174271.1|174181.1|174272.8|174182.8|174271.1|174181.1|5
1726742650000|2024-09-19 10:44:10|174267|174177|174267.9|174177.9|174268|174178|174261.3|174171.3|7
1726742660000|2024-09-19 10:44:20|174267.5|174177.5|174256.1|174166.1|174267.7|174177.7|174250.7|174160.7|8
1726742670000|2024-09-19 10:44:30|174257.7|174167.7|174157.5|174067.5|174257.7|174167.7|174157.5|174067.5|12
1726742680000|2024-09-19 10:44:40|174155.6|174065.6|174133|174043|174155.6|174065.6|174132.7|174042.7|11
1726742690000|2024-09-19 10:44:50|174134.5|174044.5|174120.1|174030.1|174137.8|174047.8|174120.1|174030.1|10
1726742700000|2024-09-19 10:45:00|174119.8|174029.8|174127.3|174037.3|174128.4|174038.4|174116.1|174026.1|16
1726742710000|2024-09-19 10:45:10|174122.3|174032.3|174111|174021|174126.1|174036.1|174111|174021|16
1726742720000|2024-09-19 10:45:20|174112.1|174022.1|174110.2|174020.2|174112.1|174022.1|174110.2|174020.2|4
1726742730000|2024-09-19 10:45:30|174109.8|174019.8|174109.8|174019.8|174109.8|174019.8|174109.8|174019.8|1
1726742740000|2024-09-19 10:45:40|174109.2|174019.2|174123|174033|174129.9|174039.9|174109.2|174019.2|15
1726742750000|2024-09-19 10:45:50|174120.8|174030.8|174121.5|174031.5|174121.5|174031.5|174120.8|174030.8|2
1726742760000|2024-09-19 10:46:00|174124.2|174034.2|174161.7|174071.7|174161.7|174071.7|174124.2|174034.2|10
1726742770000|2024-09-19 10:46:10|174163.5|174073.5|174217.4|174127.4|174222.3|174132.3|174163.5|174073.5|13
1726742780000|2024-09-19 10:46:20|174216.8|174126.8|174201.8|174111.8|174219.7|174129.7|174201.8|174111.8|17
1726742790000|2024-09-19 10:46:30|174199.7|174109.7|174174|174084|174199.7|174109.7|174168.9|174078.9|10
1726742810000|2024-09-19 10:46:50|174174.2|174084.2|174173.9|174083.9|174174.2|174084.2|174173.7|174083.7|3
1726742820000|2024-09-19 10:47:00|174174|174084|174177.1|174087.1|174177.1|174087.1|174174|174084|3
1726742830000|2024-09-19 10:47:10|174177.2|174087.2|174179.1|174089.1|174182.3|174092.3|174176.2|174086.2|6
1726742840000|2024-09-19 10:47:20|174179.5|174089.5|174190.6|174100.6|174194.1|174104.1|174179.3|174089.3|8
1726742850000|2024-09-19 10:47:30|174186.7|174096.7|174178.5|174088.5|174186.7|174096.7|174178.5|174088.5|6
1726742860000|2024-09-19 10:47:40|174178.8|174088.8|174176.5|174086.5|174179|174089|174176.5|174086.5|5
1726742870000|2024-09-19 10:47:50|174176.4|174086.4|174204.8|174114.8|174208|174118|174175.8|174085.8|16
1726742880000|2024-09-19 10:48:00|174205.9|174115.9|174209.5|174119.5|174209.6|174119.6|174203.3|174113.3|10
1726742890000|2024-09-19 10:48:10|174207.1|174117.1|174200.6|174110.6|174207.1|174117.1|174200.6|174110.6|13
1726742900000|2024-09-19 10:48:20|174200.7|174110.7|174184.6|174094.6|174200.7|174110.7|174182|174092|11
1726742910000|2024-09-19 10:48:30|174185.6|174095.6|174184.7|174094.7|174185.6|174095.6|174184.6|174094.6|6
1726742920000|2024-09-19 10:48:40|174185.2|174095.2|174204.3|174114.3|174207.6|174117.6|174185.2|174095.2|9
1726742930000|2024-09-19 10:48:50|174204.7|174114.7|174190.4|174100.4|174206.7|174116.7|174186.9|174096.9|9
1726742940000|2024-09-19 10:49:00|174190.7|174100.7|174198.1|174108.1|174214|174124|174175.7|174085.7|26
1726742950000|2024-09-19 10:49:10|174200.6|174110.6|174199.6|174109.6|174200.8|174110.8|174197|174107|9
1726742960000|2024-09-19 10:49:20|174199.8|174109.8|174189.2|174099.2|174199.8|174109.8|174184.5|174094.5|16
1726742970000|2024-09-19 10:49:30|174189.7|174099.7|174179|174089|174189.7|174099.7|174179|174089|13
1726742980000|2024-09-19 10:49:40|174177.8|174087.8|174177.9|174087.9|174177.9|174087.9|174177.8|174087.8|2
1726742990000|2024-09-19 10:49:50|174177.7|174087.7|174176.2|174086.2|174177.7|174087.7|174176.2|174086.2|5
1726743000000|2024-09-19 10:50:00|174176.7|174086.7|174180|174090|174180.9|174090.9|174176.7|174086.7|6
1726743010000|2024-09-19 10:50:10|174179.9|174089.9|174194.8|174104.8|174196.7|174106.7|174179.4|174089.4|9
1726743020000|2024-09-19 10:50:20|174195.6|174105.6|174194.7|174104.7|174195.6|174105.6|174194.4|174104.4|4
1726743030000|2024-09-19 10:50:30|174194.6|174104.6|174208.4|174118.4|174215.3|174125.3|174193.5|174103.5|9
1726743040000|2024-09-19 10:50:40|174208.6|174118.6|174206|174116|174209.7|174119.7|174204.8|174114.8|9
1726743050000|2024-09-19 10:50:50|174204.9|174114.9|174206.1|174116.1|174206.1|174116.1|174204.6|174114.6|8
1726743060000|2024-09-19 10:51:00|174205.8|174115.8|174205.5|174115.5|174206.5|174116.5|174205.5|174115.5|6
1726743070000|2024-09-19 10:51:10|174206.9|174116.9|174213.7|174123.7|174215.6|174125.6|174206.9|174116.9|6
1726743080000|2024-09-19 10:51:20|174210.5|174120.5|174208.5|174118.5|174210.6|174120.6|174208.2|174118.2|11
1726743090000|2024-09-19 10:51:30|174209.9|174119.9|174205.2|174115.2|174209.9|174119.9|174205.2|174115.2|7
1726743100000|2024-09-19 10:51:40|174198|174108|174191.7|174101.7|174198|174108|174191.4|174101.4|8
1726743110000|2024-09-19 10:51:50|174191.4|174101.4|174193.2|174103.2|174193.2|174103.2|174189|174099|5
1726743120000|2024-09-19 10:52:00|174193.3|174103.3|174183.4|174093.4|174196.3|174106.3|174180.2|174090.2|13
1726743130000|2024-09-19 10:52:10|174183.6|174093.6|174183.6|174093.6|174183.7|174093.7|174183.6|174093.6|3
1726743140000|2024-09-19 10:52:20|174183.4|174093.4|174183.1|174093.1|174185|174095|174182.7|174092.7|9
1726743150000|2024-09-19 10:52:30|174183.4|174093.4|174184|174094|174184|174094|174183.1|174093.1|4
1726743160000|2024-09-19 10:52:40|174183.6|174093.6|174184.4|174094.4|174184.4|174094.4|174178.1|174088.1|13
1726743170000|2024-09-19 10:52:50|174184.3|174094.3|174180.2|174090.2|174184.3|174094.3|174180.2|174090.2|7
1726743180000|2024-09-19 10:53:00|174179|174089|174177.2|174087.2|174179|174089|174177.1|174087.1|6
1726743190000|2024-09-19 10:53:10|174177.4|174087.4|174178|174088|174179.1|174089.1|174177.2|174087.2|4
1726743200000|2024-09-19 10:53:20|174178.1|174088.1|174175.2|174085.2|174178.1|174088.1|174175.2|174085.2|3
1726743210000|2024-09-19 10:53:30|174175|174085|174180.8|174090.8|174180.8|174090.8|174174.7|174084.7|15
1726743220000|2024-09-19 10:53:40|174179.6|174089.6|174182.7|174092.7|174184.5|174094.5|174179.6|174089.6|12
1726743230000|2024-09-19 10:53:50|174182.6|174092.6|174182.5|174092.5|174183.6|174093.6|174182.5|174092.5|5
1726743240000|2024-09-19 10:54:00|174183.8|174093.8|174177.7|174087.7|174183.8|174093.8|174177.2|174087.2|9
1726743250000|2024-09-19 10:54:10|174178.3|174088.3|174178.2|174088.2|174181.6|174091.6|174177.6|174087.6|7
1726743260000|2024-09-19 10:54:20|174181.6|174091.6|174198.7|174108.7|174201.2|174111.2|174181.5|174091.5|9
1726743270000|2024-09-19 10:54:30|174198.5|174108.5|174206.5|174116.5|174212.1|174122.1|174196.2|174106.2|14
1726743280000|2024-09-19 10:54:40|174205.8|174115.8|174202.1|174112.1|174205.8|174115.8|174200.6|174110.6|12
1726743290000|2024-09-19 10:54:50|174202.4|174112.4|174201.9|174111.9|174205|174115|174201.9|174111.9|7
1726743300000|2024-09-19 10:55:00|174202.4|174112.4|174220.2|174130.2|174220.4|174130.4|174201.4|174111.4|12
1726743310000|2024-09-19 10:55:10|174219.5|174129.5|174214.2|174124.2|174219.5|174129.5|174209.8|174119.8|12
1726743320000|2024-09-19 10:55:20|174212.5|174122.5|174217.3|174127.3|174217.3|174127.3|174209.6|174119.6|11
1726743330000|2024-09-19 10:55:30|174218.5|174128.5|174217.4|174127.4|174218.5|174128.5|174215.5|174125.5|6
1726743340000|2024-09-19 10:55:40|174218.6|174128.6|174235.5|174145.5|174236.2|174146.2|174218.6|174128.6|8
1726743350000|2024-09-19 10:55:50|174235.4|174145.4|174236.3|174146.3|174236.3|174146.3|174235.4|174145.4|4
1726743360000|2024-09-19 10:56:00|174236.6|174146.6|174235.6|174145.6|174241.1|174151.1|174229.3|174139.3|15
1726743370000|2024-09-19 10:56:10|174234.8|174144.8|174235.1|174145.1|174235.2|174145.2|174233.7|174143.7|14
1726743380000|2024-09-19 10:56:20|174234.7|174144.7|174234.1|174144.1|174235.6|174145.6|174234.1|174144.1|5
1726743390000|2024-09-19 10:56:30|174233.7|174143.7|174226.4|174136.4|174234.4|174144.4|174226.4|174136.4|8
1726743400000|2024-09-19 10:56:40|174228.3|174138.3|174226|174136|174230|174140|174225.9|174135.9|8
1726743410000|2024-09-19 10:56:50|174225.8|174135.8|174223.8|174133.8|174227.4|174137.4|174223.2|174133.2|8
1726743420000|2024-09-19 10:57:00|174226|174136|174227.8|174137.8|174227.8|174137.8|174226|174136|4
1726743430000|2024-09-19 10:57:10|174227.3|174137.3|174231.7|174141.7|174231.7|174141.7|174227.3|174137.3|4
1726743440000|2024-09-19 10:57:20|174231.5|174141.5|174231.4|174141.4|174235.1|174145.1|174231.4|174141.4|7
1726743450000|2024-09-19 10:57:30|174231.6|174141.6|174231.4|174141.4|174232.8|174142.8|174231.4|174141.4|7
1726743460000|2024-09-19 10:57:40|174232.2|174142.2|174230|174140|174232.4|174142.4|174229.9|174139.9|5
1726743470000|2024-09-19 10:57:50|174230.3|174140.3|174230.1|174140.1|174230.3|174140.3|174229.9|174139.9|4
1726743480000|2024-09-19 10:58:00|174229.1|174139.1|174231.1|174141.1|174231.1|174141.1|174229.1|174139.1|3
1726743490000|2024-09-19 10:58:10|174230.9|174140.9|174230.9|174140.9|174232.4|174142.4|174230.8|174140.8|6
1726743500000|2024-09-19 10:58:20|174230.6|174140.6|174230|174140|174230.7|174140.7|174229.9|174139.9|4
1726743510000|2024-09-19 10:58:30|174230.1|174140.1|174230|174140|174231.4|174141.4|174230|174140|4
1726743520000|2024-09-19 10:58:40|174230.3|174140.3|174229.9|174139.9|174230.3|174140.3|174229.9|174139.9|2
1726743530000|2024-09-19 10:58:50|174228.9|174138.9|174230.8|174140.8|174230.8|174140.8|174228.8|174138.8|3
1726743540000|2024-09-19 10:59:00|174230.9|174140.9|174232.7|174142.7|174232.7|174142.7|174230.9|174140.9|5
1726743550000|2024-09-19 10:59:10|174232.4|174142.4|174229.2|174139.2|174232.4|174142.4|174229.2|174139.2|4
1726743560000|2024-09-19 10:59:20|174228.7|174138.7|174230.3|174140.3|174231|174141|174228.7|174138.7|7
1726743570000|2024-09-19 10:59:30|174222.2|174132.2|174228.3|174138.3|174230|174140|174222.2|174132.2|20
1726743580000|2024-09-19 10:59:40|174228.4|174138.4|174228.3|174138.3|174228.4|174138.4|174228.3|174138.3|2
1726743590000|2024-09-19 10:59:50|174228.4|174138.4|174228.1|174138.1|174228.6|174138.6|174227.2|174137.2|9
1726743600000|2024-09-19 11:00:00|174225|174135|174207.6|174117.6|174225|174135|174207.6|174117.6|24
1726743610000|2024-09-19 11:00:10|174208.2|174118.2|174217.4|174127.4|174217.4|174127.4|174202.1|174112.1|16
1726743620000|2024-09-19 11:00:20|174220.2|174130.2|174210.6|174120.6|174220.2|174130.2|174209.4|174119.4|8
1726743630000|2024-09-19 11:00:30|174211.1|174121.1|174210.9|174120.9|174212.9|174122.9|174210.9|174120.9|6
1726743640000|2024-09-19 11:00:40|174209.8|174119.8|174197.3|174107.3|174209.8|174119.8|174193.8|174103.8|18
1726743650000|2024-09-19 11:00:50|174198.1|174108.1|174202.2|174112.2|174204.2|174114.2|174198.1|174108.1|12
1726743660000|2024-09-19 11:01:00|174202.5|174112.5|174229|174139|174229|174139|174199.5|174109.5|12
1726743670000|2024-09-19 11:01:10|174227.4|174137.4|174207.9|174117.9|174227.4|174137.4|174207.5|174117.5|16
1726743680000|2024-09-19 11:01:20|174208.8|174118.8|174216.7|174126.7|174230.9|174140.9|174207.3|174117.3|18
1726743690000|2024-09-19 11:01:30|174216.6|174126.6|174225.2|174135.2|174225.2|174135.2|174213.7|174123.7|15
1726743700000|2024-09-19 11:01:40|174219.5|174129.5|174207|174117|174219.5|174129.5|174207|174117|8
1726743710000|2024-09-19 11:01:50|174206.8|174116.8|174203.5|174113.5|174206.8|174116.8|174200.3|174110.3|18
1726743720000|2024-09-19 11:02:00|174200.7|174110.7|174197.1|174107.1|174200.9|174110.9|174195.1|174105.1|13
1726743730000|2024-09-19 11:02:10|174199.9|174109.9|174203.7|174113.7|174208.5|174118.5|174192.6|174102.6|14
1726743740000|2024-09-19 11:02:20|174203.5|174113.5|174203.5|174113.5|174203.5|174113.5|174203.5|174113.5|1
1726743750000|2024-09-19 11:02:30|174204.2|174114.2|174159.1|174069.1|174214.5|174124.5|174159.1|174069.1|17
1726743760000|2024-09-19 11:02:40|174159.2|174069.2|174135.2|174045.2|174159.2|174069.2|174133.9|174043.9|9
1726743770000|2024-09-19 11:02:50|174134.5|174044.5|174071.8|173981.8|174136.6|174046.6|174071.8|173981.8|9
1726743780000|2024-09-19 11:03:00|174072.4|173982.4|174071.8|173981.8|174073.4|173983.4|174071.8|173981.8|6
1726743790000|2024-09-19 11:03:10|174072.4|173982.4|174066.6|173976.6|174072.4|173982.4|174066.6|173976.6|10
1726743800000|2024-09-19 11:03:20|174067.3|173977.3|174066.8|173976.8|174067.3|173977.3|174065|173975|7
1726743810000|2024-09-19 11:03:30|174079.8|173989.8|174062.7|173972.7|174097.3|174007.3|174061|173971|24
1726743820000|2024-09-19 11:03:40|174063.7|173973.7|174097.4|174007.4|174097.4|174007.4|174063.7|173973.7|17
1726743830000|2024-09-19 11:03:50|174099.1|174009.1|174096.5|174006.5|174100.4|174010.4|174094.3|174004.3|11
1726743840000|2024-09-19 11:04:00|174096.4|174006.4|174097.7|174007.7|174099.9|174009.9|174094.8|174004.8|11
1726743850000|2024-09-19 11:04:10|174096.9|174006.9|174107.6|174017.6|174119.5|174029.5|174096.9|174006.9|14
1726743860000|2024-09-19 11:04:20|174105.9|174015.9|174093.9|174003.9|174106.6|174016.6|174092.9|174002.9|14
1726743870000|2024-09-19 11:04:30|174094.8|174004.8|174102.2|174012.2|174102.8|174012.8|174090.8|174000.8|14
1726743880000|2024-09-19 11:04:40|174105.7|174015.7|174106|174016|174118.2|174028.2|174104|174014|15
1726743890000|2024-09-19 11:04:50|174104.4|174014.4|174114.3|174024.3|174114.3|174024.3|174098.7|174008.7|14
1726743900000|2024-09-19 11:05:00|174116.8|174026.8|174100|174010|174116.8|174026.8|174088.4|173998.4|15
1726743910000|2024-09-19 11:05:10|174104.8|174014.8|174100.1|174010.1|174104.8|174014.8|174100|174010|16
1726743920000|2024-09-19 11:05:20|174100.9|174010.9|174101.7|174011.7|174102|174012|174100.9|174010.9|7
1726743930000|2024-09-19 11:05:30|174102.8|174012.8|174108.6|174018.6|174110.4|174020.4|174102.6|174012.6|17
1726743940000|2024-09-19 11:05:40|174105.4|174015.4|174103.9|174013.9|174113.6|174023.6|174103.9|174013.9|11
1726743950000|2024-09-19 11:05:50|174102.9|174012.9|174103.6|174013.6|174107.3|174017.3|174096.2|174006.2|11
1726743960000|2024-09-19 11:06:00|174105.5|174015.5|174106.8|174016.8|174107.2|174017.2|174101.6|174011.6|18
1726743970000|2024-09-19 11:06:10|174107.1|174017.1|174106|174016|174109.1|174019.1|174105.9|174015.9|8
1726743980000|2024-09-19 11:06:20|174104.4|174014.4|174106.4|174016.4|174108.1|174018.1|174103.8|174013.8|8
1726743990000|2024-09-19 11:06:30|174105.9|174015.9|174106.6|174016.6|174108.6|174018.6|174104.3|174014.3|9
1726744000000|2024-09-19 11:06:40|174106.7|174016.7|174105.2|174015.2|174106.7|174016.7|174104.7|174014.7|7
1726744010000|2024-09-19 11:06:50|174103.2|174013.2|174107.9|174017.9|174107.9|174017.9|174103.2|174013.2|6
1726744020000|2024-09-19 11:07:00|174106.9|174016.9|174110.8|174020.8|174110.8|174020.8|174106.9|174016.9|10
1726744030000|2024-09-19 11:07:10|174109.7|174019.7|174110.1|174020.1|174110.1|174020.1|174109|174019|4
1726744040000|2024-09-19 11:07:20|174109.7|174019.7|174108.8|174018.8|174109.8|174019.8|174108.8|174018.8|4
1726744050000|2024-09-19 11:07:30|174110.2|174020.2|174114.1|174024.1|174115|174025|174110.2|174020.2|9
1726744060000|2024-09-19 11:07:40|174112.2|174022.2|174106.4|174016.4|174112.2|174022.2|174098.2|174008.2|19
1726744070000|2024-09-19 11:07:50|174106.6|174016.6|174085.2|173995.2|174107.3|174017.3|174085.2|173995.2|13
1726744080000|2024-09-19 11:08:00|174083.3|173993.3|174087|173997|174087|173997|174081.5|173991.5|12
1726744090000|2024-09-19 11:08:10|174083|173993|174091.8|174001.8|174091.8|174001.8|174080.2|173990.2|10
1726744100000|2024-09-19 11:08:20|174089.9|173999.9|174106.9|174016.9|174107.5|174017.5|174089.9|173999.9|8
1726744110000|2024-09-19 11:08:30|174105.5|174015.5|174105.9|174015.9|174105.9|174015.9|174104.9|174014.9|7
1726744120000|2024-09-19 11:08:40|174107.2|174017.2|174114.9|174024.9|174115.6|174025.6|174107.2|174017.2|9
1726744130000|2024-09-19 11:08:50|174116.6|174026.6|174127.4|174037.4|174129.1|174039.1|174114.1|174024.1|9
1726744140000|2024-09-19 11:09:00|174125.9|174035.9|174118.5|174028.5|174125.9|174035.9|174118.5|174028.5|6
1726744150000|2024-09-19 11:09:10|174119.7|174029.7|174115.6|174025.6|174119.7|174029.7|174115.6|174025.6|6
1726744160000|2024-09-19 11:09:20|174115.5|174025.5|174122.1|174032.1|174124.9|174034.9|174115.5|174025.5|11
1726744170000|2024-09-19 11:09:30|174124.1|174034.1|174141.3|174051.3|174141.3|174051.3|174124.1|174034.1|11
1726744180000|2024-09-19 11:09:40|174141.7|174051.7|174138.4|174048.4|174142.1|174052.1|174138.4|174048.4|6
1726744190000|2024-09-19 11:09:50|174139.1|174049.1|174140.8|174050.8|174144.4|174054.4|174139.1|174049.1|4
1726744200000|2024-09-19 11:10:00|174143.8|174053.8|174176.7|174086.7|174176.7|174086.7|174143.8|174053.8|10
1726744210000|2024-09-19 11:10:10|174177.2|174087.2|174179.8|174089.8|174179.8|174089.8|174177.2|174087.2|4
1726744220000|2024-09-19 11:10:20|174180.1|174090.1|174147.9|174057.9|174180.1|174090.1|174147.9|174057.9|9
1726744230000|2024-09-19 11:10:30|174148|174058|174146.6|174056.6|174150|174060|174143|174053|16
1726744240000|2024-09-19 11:10:40|174147.1|174057.1|174151.3|174061.3|174151.6|174061.6|174147.1|174057.1|4
1726744250000|2024-09-19 11:10:50|174153.9|174063.9|174170.4|174080.4|174170.4|174080.4|174153.9|174063.9|9
1726744260000|2024-09-19 11:11:00|174168.5|174078.5|174180.9|174090.9|174180.9|174090.9|174168.5|174078.5|13
1726744270000|2024-09-19 11:11:10|174184.1|174094.1|174184.1|174094.1|174185.3|174095.3|174183.4|174093.4|5
1726744280000|2024-09-19 11:11:20|174182.1|174092.1|174178.2|174088.2|174182.1|174092.1|174174.2|174084.2|14
1726744290000|2024-09-19 11:11:30|174181.4|174091.4|174211.6|174121.6|174220|174130|174181.2|174091.2|15
1726744300000|2024-09-19 11:11:40|174214.1|174124.1|174241.5|174151.5|174284.8|174194.8|174214.1|174124.1|16
1726744310000|2024-09-19 11:11:50|174240.9|174150.9|174249.6|174159.6|174249.6|174159.6|174240.9|174150.9|12
1726744320000|2024-09-19 11:12:00|174245.9|174155.9|174255.8|174165.8|174257.7|174167.7|174244.4|174154.4|8
1726744330000|2024-09-19 11:12:10|174253.7|174163.7|174254.6|174164.6|174255.8|174165.8|174246|174156|6
1726744340000|2024-09-19 11:12:20|174256.7|174166.7|174349.1|174259.1|174380.4|174290.4|174256.7|174166.7|21
1726744350000|2024-09-19 11:12:30|174347|174257|174335.5|174245.5|174360.2|174270.2|174334.4|174244.4|18
1726744360000|2024-09-19 11:12:40|174335.6|174245.6|174331.8|174241.8|174349.3|174259.3|174331.8|174241.8|16
1726744370000|2024-09-19 11:12:50|174333.4|174243.4|174338.4|174248.4|174339.7|174249.7|174316.7|174226.7|19
1726744380000|2024-09-19 11:13:00|174341.3|174251.3|174307.5|174217.5|174342.7|174252.7|174305.8|174215.8|14
1726744390000|2024-09-19 11:13:10|174309.4|174219.4|174315.6|174225.6|174315.6|174225.6|174308.5|174218.5|9
1726744400000|2024-09-19 11:13:20|174316.1|174226.1|174309.4|174219.4|174316.5|174226.5|174307.5|174217.5|12
1726744410000|2024-09-19 11:13:30|174308.9|174218.9|174313.4|174223.4|174313.4|174223.4|174308.9|174218.9|5
1726744420000|2024-09-19 11:13:40|174315.2|174225.2|174322.5|174232.5|174322.5|174232.5|174315.2|174225.2|8
1726744430000|2024-09-19 11:13:50|174323.8|174233.8|174318.3|174228.3|174323.8|174233.8|174318.3|174228.3|3
1726744440000|2024-09-19 11:14:00|174318.2|174228.2|174312.7|174222.7|174318.2|174228.2|174311.4|174221.4|6
1726744450000|2024-09-19 11:14:10|174312.8|174222.8|174316.1|174226.1|174317.5|174227.5|174312.8|174222.8|8
1726744460000|2024-09-19 11:14:20|174316|174226|174314.2|174224.2|174316.1|174226.1|174312.2|174222.2|7
1726744470000|2024-09-19 11:14:30|174314.3|174224.3|174335.7|174245.7|174337.4|174247.4|174314.3|174224.3|8
1726744480000|2024-09-19 11:14:40|174334.1|174244.1|174340|174250|174341.2|174251.2|174321.9|174231.9|9
1726744490000|2024-09-19 11:14:50|174340.3|174250.3|174374.8|174284.8|174375.8|174285.8|174340.3|174250.3|12
1726744500000|2024-09-19 11:15:00|174374.4|174284.4|174385.4|174295.4|174385.4|174295.4|174370.1|174280.1|12
1726744510000|2024-09-19 11:15:10|174388.1|174298.1|174388.1|174298.1|174391.6|174301.6|174388.1|174298.1|8
1726744520000|2024-09-19 11:15:20|174388.7|174298.7|174388.7|174298.7|174389|174299|174388.7|174298.7|5
1726744530000|2024-09-19 11:15:30|174388.6|174298.6|174388.2|174298.2|174397.8|174307.8|174388.2|174298.2|13
1726744540000|2024-09-19 11:15:40|174385.3|174295.3|174359.6|174269.6|174388.7|174298.7|174359.6|174269.6|14
1726744550000|2024-09-19 11:15:50|174358.7|174268.7|174367.4|174277.4|174371.7|174281.7|174358.6|174268.6|11
1726744560000|2024-09-19 11:16:00|174368.9|174278.9|174368.1|174278.1|174369.9|174279.9|174368.1|174278.1|6
1726744570000|2024-09-19 11:16:10|174368|174278|174355|174265|174368|174278|174352.4|174262.4|12
1726744580000|2024-09-19 11:16:20|174356.5|174266.5|174348.4|174258.4|174356.5|174266.5|174344.9|174254.9|13
1726744590000|2024-09-19 11:16:30|174349.5|174259.5|174342.3|174252.3|174355.5|174265.5|174337.7|174247.7|12
1726744600000|2024-09-19 11:16:40|174342.2|174252.2|174341.1|174251.1|174342.6|174252.6|174341.1|174251.1|6
1726744610000|2024-09-19 11:16:50|174343.1|174253.1|174352.2|174262.2|174352.3|174262.3|174343.1|174253.1|6
1726744620000|2024-09-19 11:17:00|174351.6|174261.6|174344.6|174254.6|174351.6|174261.6|174344.4|174254.4|8
1726744630000|2024-09-19 11:17:10|174344.8|174254.8|174345.5|174255.5|174347.2|174257.2|174344.8|174254.8|6
1726744640000|2024-09-19 11:17:20|174345.4|174255.4|174358|174268|174358|174268|174343.3|174253.3|8
1726744650000|2024-09-19 11:17:30|174357.5|174267.5|174352.6|174262.6|174363.9|174273.9|174352.6|174262.6|11
1726744660000|2024-09-19 11:17:40|174351.3|174261.3|174367.7|174277.7|174373.1|174283.1|174350.7|174260.7|22
1726744670000|2024-09-19 11:17:50|174370.8|174280.8|174369.3|174279.3|174371|174281|174365.6|174275.6|11
1726744680000|2024-09-19 11:18:00|174368.3|174278.3|174370.2|174280.2|174370.4|174280.4|174368.3|174278.3|8
1726744690000|2024-09-19 11:18:10|174369.7|174279.7|174371.3|174281.3|174372.4|174282.4|174369.7|174279.7|12
1726744700000|2024-09-19 11:18:20|174372.8|174282.8|174390.7|174300.7|174390.7|174300.7|174372.8|174282.8|15
1726744710000|2024-09-19 11:18:30|174398|174308|174418.3|174328.3|174420.5|174330.5|174390.6|174300.6|14
1726744720000|2024-09-19 11:18:40|174417.4|174327.4|174419.7|174329.7|174419.7|174329.7|174416.5|174326.5|8
1726744730000|2024-09-19 11:18:50|174420.1|174330.1|174414.1|174324.1|174420.1|174330.1|174414.1|174324.1|9
1726744740000|2024-09-19 11:19:00|174412|174322|174418.7|174328.7|174418.7|174328.7|174412|174322|8
1726744750000|2024-09-19 11:19:10|174420.6|174330.6|174419.3|174329.3|174421.8|174331.8|174419.2|174329.2|7
1726744760000|2024-09-19 11:19:20|174419.6|174329.6|174425.4|174335.4|174425.4|174335.4|174416.6|174326.6|8
1726744770000|2024-09-19 11:19:30|174425.5|174335.5|174420.7|174330.7|174425.5|174335.5|174420.4|174330.4|6
1726744780000|2024-09-19 11:19:40|174420.4|174330.4|174394.4|174304.4|174420.4|174330.4|174394.4|174304.4|5
1726744790000|2024-09-19 11:19:50|174395.7|174305.7|174414.8|174324.8|174415.8|174325.8|174395.7|174305.7|6
1726744800000|2024-09-19 11:20:00|174416.5|174326.5|174424.7|174334.7|174424.7|174334.7|174415.7|174325.7|13
1726744810000|2024-09-19 11:20:10|174425.2|174335.2|174394.1|174304.1|174425.2|174335.2|174393.6|174303.6|9
1726744820000|2024-09-19 11:20:20|174402.9|174312.9|174389.2|174299.2|174402.9|174312.9|174370.5|174280.5|17
1726744830000|2024-09-19 11:20:30|174391.3|174301.3|174390.6|174300.6|174396|174306|174390.6|174300.6|7
1726744840000|2024-09-19 11:20:40|174390.4|174300.4|174391.2|174301.2|174391.2|174301.2|174386.6|174296.6|9
1726744850000|2024-09-19 11:20:50|174392.7|174302.7|174381.5|174291.5|174392.7|174302.7|174381.5|174291.5|15
1726744860000|2024-09-19 11:21:00|174381.9|174291.9|174368.7|174278.7|174381.9|174291.9|174367.4|174277.4|14
1726744870000|2024-09-19 11:21:10|174368.3|174278.3|174373.4|174283.4|174373.4|174283.4|174366.4|174276.4|5
1726744880000|2024-09-19 11:21:20|174372.4|174282.4|174363.4|174273.4|174372.4|174282.4|174360.7|174270.7|18
1726744890000|2024-09-19 11:21:30|174360|174270|174362.6|174272.6|174363.4|174273.4|174358.5|174268.5|9
1726744900000|2024-09-19 11:21:40|174363.8|174273.8|174395.2|174305.2|174395.3|174305.3|174363.8|174273.8|10
1726744910000|2024-09-19 11:21:50|174395.5|174305.5|174400.3|174310.3|174402.4|174312.4|174395.5|174305.5|8
1726744920000|2024-09-19 11:22:00|174398.7|174308.7|174398.1|174308.1|174399.9|174309.9|174396.3|174306.3|7
1726744930000|2024-09-19 11:22:10|174396.8|174306.8|174396.3|174306.3|174396.8|174306.8|174396.2|174306.2|4
1726744940000|2024-09-19 11:22:20|174396.7|174306.7|174394.6|174304.6|174396.8|174306.8|174394.6|174304.6|6
1726744950000|2024-09-19 11:22:30|174392.7|174302.7|174392.4|174302.4|174392.7|174302.7|174390.8|174300.8|5
1726744960000|2024-09-19 11:22:40|174392.3|174302.3|174390.9|174300.9|174392.3|174302.3|174390.8|174300.8|5
1726744970000|2024-09-19 11:22:50|174390.8|174300.8|174340.3|174250.3|174390.8|174300.8|174338.8|174248.8|8
1726744980000|2024-09-19 11:23:00|174339.1|174249.1|174324.2|174234.2|174339.1|174249.1|174324.2|174234.2|15
1726744990000|2024-09-19 11:23:10|174321.8|174231.8|174311.9|174221.9|174321.8|174231.8|174310.8|174220.8|18
1726745000000|2024-09-19 11:23:20|174308.9|174218.9|174276.2|174186.2|174311.3|174221.3|174273.8|174183.8|19
1726745010000|2024-09-19 11:23:30|174276.3|174186.3|174269.5|174179.5|174277.5|174187.5|174269.5|174179.5|12
1726745020000|2024-09-19 11:23:40|174270|174180|174268.8|174178.8|174271|174181|174268.4|174178.4|7
1726745030000|2024-09-19 11:23:50|174269.1|174179.1|174276|174186|174281.1|174191.1|174269.1|174179.1|13
1726745040000|2024-09-19 11:24:00|174275.2|174185.2|174281.4|174191.4|174287.4|174197.4|174273.3|174183.3|21
1726745050000|2024-09-19 11:24:10|174280.7|174190.7|174229.2|174139.2|174281.2|174191.2|174225.2|174135.2|11
1726745060000|2024-09-19 11:24:20|174231.7|174141.7|174226.2|174136.2|174231.7|174141.7|174212.9|174122.9|13
1726745070000|2024-09-19 11:24:30|174226.1|174136.1|174204.5|174114.5|174227.8|174137.8|174196.5|174106.5|17
1726745080000|2024-09-19 11:24:40|174205.5|174115.5|174204.3|174114.3|174205.5|174115.5|174204.3|174114.3|3
1726745090000|2024-09-19 11:24:50|174200.5|174110.5|174199.7|174109.7|174203|174113|174199.6|174109.6|7
1726745100000|2024-09-19 11:25:00|174201.2|174111.2|174203.4|174113.4|174203.7|174113.7|174201.2|174111.2|4
1726745110000|2024-09-19 11:25:10|174204.6|174114.6|174207.1|174117.1|174210.5|174120.5|174204.6|174114.6|9
1726745120000|2024-09-19 11:25:20|174212.2|174122.2|174247.1|174157.1|174251.2|174161.2|174206.9|174116.9|15
1726745130000|2024-09-19 11:25:30|174243.8|174153.8|174218.3|174128.3|174247.2|174157.2|174218.3|174128.3|17
1726745140000|2024-09-19 11:25:40|174220.2|174130.2|174230.3|174140.3|174230.3|174140.3|174219.5|174129.5|10
1726745150000|2024-09-19 11:25:50|174233.1|174143.1|174244.2|174154.2|174244.2|174154.2|174233.1|174143.1|8
1726745160000|2024-09-19 11:26:00|174243.1|174153.1|174224|174134|174244.4|174154.4|174219.5|174129.5|11
1726745170000|2024-09-19 11:26:10|174224.3|174134.3|174218.3|174128.3|174224.7|174134.7|174218.3|174128.3|8
1726745180000|2024-09-19 11:26:20|174218|174128|174207.8|174117.8|174218|174128|174207.6|174117.6|16
1726745190000|2024-09-19 11:26:30|174206.4|174116.4|174208.5|174118.5|174209.7|174119.7|174198.1|174108.1|14
1726745200000|2024-09-19 11:26:40|174208.1|174118.1|174204|174114|174213.2|174123.2|174204|174114|9
1726745210000|2024-09-19 11:26:50|174204.2|174114.2|174222.7|174132.7|174225.3|174135.3|174202.2|174112.2|7
1726745220000|2024-09-19 11:27:00|174222.5|174132.5|174225.7|174135.7|174229.9|174139.9|174222.5|174132.5|9
1726745230000|2024-09-19 11:27:10|174225.6|174135.6|174225.2|174135.2|174225.6|174135.6|174225.2|174135.2|2
1726745240000|2024-09-19 11:27:20|174225.1|174135.1|174223|174133|174225.1|174135.1|174223|174133|4
1726745250000|2024-09-19 11:27:30|174225|174135|174233.2|174143.2|174235.6|174145.6|174225|174135|8
1726745260000|2024-09-19 11:27:40|174234.3|174144.3|174227.4|174137.4|174253.3|174163.3|174227.4|174137.4|11
1726745270000|2024-09-19 11:27:50|174225.9|174135.9|174223.8|174133.8|174225.9|174135.9|174223.8|174133.8|6
1726745280000|2024-09-19 11:28:00|174223.5|174133.5|174218.9|174128.9|174223.5|174133.5|174215.7|174125.7|11
1726745290000|2024-09-19 11:28:10|174219.1|174129.1|174218|174128|174219.1|174129.1|174218|174128|4
1726745300000|2024-09-19 11:28:20|174218.1|174128.1|174220.9|174130.9|174224.1|174134.1|174218.1|174128.1|5
1726745310000|2024-09-19 11:28:30|174219.7|174129.7|174218.9|174128.9|174219.7|174129.7|174218.9|174128.9|6
1726745320000|2024-09-19 11:28:40|174218.7|174128.7|174217.1|174127.1|174218.7|174128.7|174215.1|174125.1|9
1726745330000|2024-09-19 11:28:50|174217.8|174127.8|174223.6|174133.6|174224.5|174134.5|174217.8|174127.8|7
1726745340000|2024-09-19 11:29:00|174223.2|174133.2|174220.4|174130.4|174223.5|174133.5|174220.4|174130.4|8
1726745350000|2024-09-19 11:29:10|174220.3|174130.3|174218.8|174128.8|174220.3|174130.3|174217.7|174127.7|4
1726745360000|2024-09-19 11:29:20|174218.2|174128.2|174216.2|174126.2|174218.2|174128.2|174216.2|174126.2|4
1726745370000|2024-09-19 11:29:30|174217.9|174127.9|174218|174128|174218.2|174128.2|174217.8|174127.8|6
1726745380000|2024-09-19 11:29:40|174217.5|174127.5|174213.9|174123.9|174217.5|174127.5|174210.8|174120.8|4
1726745390000|2024-09-19 11:29:50|174211.6|174121.6|174215.7|174125.7|174215.7|174125.7|174211.6|174121.6|7
1726745400000|2024-09-19 11:30:00|174215.8|174125.8|174226.6|174136.6|174227.5|174137.5|174215.8|174125.8|4
1726745410000|2024-09-19 11:30:10|174226.2|174136.2|174222.1|174132.1|174226.2|174136.2|174222|174132|7
1726745420000|2024-09-19 11:30:20|174222.8|174132.8|174225.1|174135.1|174225.1|174135.1|174222.8|174132.8|6
1726745430000|2024-09-19 11:30:30|174224.8|174134.8|174222.7|174132.7|174224.8|174134.8|174222.7|174132.7|4
1726745440000|2024-09-19 11:30:40|174221.3|174131.3|174221.2|174131.2|174222.6|174132.6|174221.2|174131.2|5
1726745450000|2024-09-19 11:30:50|174220.7|174130.7|174219.2|174129.2|174221.1|174131.1|174219.2|174129.2|4
1726745460000|2024-09-19 11:31:00|174217.9|174127.9|174216.3|174126.3|174217.9|174127.9|174213.7|174123.7|4
1726745470000|2024-09-19 11:31:10|174217.1|174127.1|174220|174130|174220|174130|174217.1|174127.1|5
1726745480000|2024-09-19 11:31:20|174221.3|174131.3|174213.3|174123.3|174221.3|174131.3|174213.3|174123.3|8
1726745490000|2024-09-19 11:31:30|174210.3|174120.3|174205.2|174115.2|174210.3|174120.3|174205.2|174115.2|2
1726745500000|2024-09-19 11:31:40|174204.2|174114.2|174179.7|174089.7|174204.2|174114.2|174175|174085|9
1726745510000|2024-09-19 11:31:50|174179.6|174089.6|174178.5|174088.5|174179.6|174089.6|174178.4|174088.4|12
1726745520000|2024-09-19 11:32:00|174178.8|174088.8|174179.6|174089.6|174179.6|174089.6|174166.9|174076.9|12
1726745530000|2024-09-19 11:32:10|174175.1|174085.1|174177.8|174087.8|174178.1|174088.1|174174.7|174084.7|7
1726745540000|2024-09-19 11:32:20|174177.7|174087.7|174175.5|174085.5|174179.1|174089.1|174175.5|174085.5|6
1726745550000|2024-09-19 11:32:30|174178.4|174088.4|174184|174094|174184.3|174094.3|174175.5|174085.5|13
1726745560000|2024-09-19 11:32:40|174188|174098|174188.4|174098.4|174190|174100|174187.7|174097.7|14
1726745570000|2024-09-19 11:32:50|174187.2|174097.2|174180.7|174090.7|174187.2|174097.2|174180.2|174090.2|8
1726745580000|2024-09-19 11:33:00|174180.2|174090.2|174180.3|174090.3|174180.3|174090.3|174179.7|174089.7|5
1726745590000|2024-09-19 11:33:10|174181.4|174091.4|174179.9|174089.9|174184.7|174094.7|174179.5|174089.5|18
1726745600000|2024-09-19 11:33:20|174180|174090|174166.4|174076.4|174180|174090|174164.4|174074.4|12
1726745610000|2024-09-19 11:33:30|174166.6|174076.6|174182.7|174092.7|174182.7|174092.7|174164.6|174074.6|8
1726745620000|2024-09-19 11:33:40|174182.8|174092.8|174197.7|174107.7|174197.7|174107.7|174182.8|174092.8|11
1726745630000|2024-09-19 11:33:50|174196.9|174106.9|174204|174114|174204|174114|174196.1|174106.1|6
1726745640000|2024-09-19 11:34:00|174203.7|174113.7|174205.1|174115.1|174205.2|174115.2|174203.7|174113.7|5
1726745650000|2024-09-19 11:34:10|174206.3|174116.3|174191.1|174101.1|174209.7|174119.7|174191.1|174101.1|12
1726745660000|2024-09-19 11:34:20|174190.3|174100.3|174186.6|174096.6|174190.3|174100.3|174185.9|174095.9|8
1726745670000|2024-09-19 11:34:30|174187.3|174097.3|174196.6|174106.6|174196.6|174106.6|174186|174096|14
1726745680000|2024-09-19 11:34:40|174196.7|174106.7|174200.3|174110.3|174200.3|174110.3|174196.7|174106.7|5
1726745690000|2024-09-19 11:34:50|174201|174111|174198.6|174108.6|174201.9|174111.9|174195.9|174105.9|10
1726745700000|2024-09-19 11:35:00|174197|174107|174191.2|174101.2|174197|174107|174190.6|174100.6|15
1726745710000|2024-09-19 11:35:10|174192.3|174102.3|174197.2|174107.2|174199.8|174109.8|174192.3|174102.3|11
1726745720000|2024-09-19 11:35:20|174197.4|174107.4|174197.1|174107.1|174197.4|174107.4|174196.9|174106.9|4
1726745730000|2024-09-19 11:35:30|174198.8|174108.8|174157|174067|174199.4|174109.4|174154.3|174064.3|10
1726745740000|2024-09-19 11:35:40|174155.3|174065.3|174158.3|174068.3|174158.7|174068.7|174155.3|174065.3|5
1726745750000|2024-09-19 11:35:50|174158.2|174068.2|174157.9|174067.9|174158.4|174068.4|174157.4|174067.4|8
1726745760000|2024-09-19 11:36:00|174158|174068|174159.6|174069.6|174159.6|174069.6|174158|174068|3
1726745770000|2024-09-19 11:36:10|174157.6|174067.6|174172.1|174082.1|174174.7|174084.7|174157.6|174067.6|9
1726745780000|2024-09-19 11:36:20|174172.3|174082.3|174194.9|174104.9|174194.9|174104.9|174172.3|174082.3|5
1726745790000|2024-09-19 11:36:30|174194.1|174104.1|174193.5|174103.5|174194.1|174104.1|174192.7|174102.7|5
1726745800000|2024-09-19 11:36:40|174192.4|174102.4|174192.2|174102.2|174192.4|174102.4|174191.3|174101.3|4
1726745810000|2024-09-19 11:36:50|174192.1|174102.1|174194.9|174104.9|174194.9|174104.9|174192.1|174102.1|4
1726745820000|2024-09-19 11:37:00|174195.2|174105.2|174195.3|174105.3|174195.7|174105.7|174195.2|174105.2|5
1726745830000|2024-09-19 11:37:10|174194.6|174104.6|174188.4|174098.4|174194.6|174104.6|174187.5|174097.5|10
1726745840000|2024-09-19 11:37:20|174188.9|174098.9|174193|174103|174193|174103|174188.9|174098.9|6
1726745850000|2024-09-19 11:37:30|174193.6|174103.6|174189|174099|174193.6|174103.6|174181.9|174091.9|10
1726745860000|2024-09-19 11:37:40|174189.7|174099.7|174190.4|174100.4|174190.4|174100.4|174189.7|174099.7|3
1726745870000|2024-09-19 11:37:50|174190.3|174100.3|174192.7|174102.7|174194.1|174104.1|174190.2|174100.2|12
1726745880000|2024-09-19 11:38:00|174193.2|174103.2|174196.5|174106.5|174196.5|174106.5|174193.2|174103.2|5
1726745890000|2024-09-19 11:38:10|174196.4|174106.4|174200.8|174110.8|174202|174112|174196.4|174106.4|4
1726745900000|2024-09-19 11:38:20|174200.9|174110.9|174201.4|174111.4|174202.7|174112.7|174199.1|174109.1|8
1726745910000|2024-09-19 11:38:30|174200.6|174110.6|174196.8|174106.8|174200.6|174110.6|174195.6|174105.6|11
1726745920000|2024-09-19 11:38:40|174196.4|174106.4|174190.5|174100.5|174196.4|174106.4|174190.4|174100.4|6
1726745930000|2024-09-19 11:38:50|174191.6|174101.6|174191.7|174101.7|174191.7|174101.7|174191.6|174101.6|2
1726745940000|2024-09-19 11:39:00|174192.4|174102.4|174193.3|174103.3|174193.3|174103.3|174191.7|174101.7|4
1726745950000|2024-09-19 11:39:10|174193.6|174103.6|174191.2|174101.2|174199.1|174109.1|174190.1|174100.1|10
1726745960000|2024-09-19 11:39:20|174191.3|174101.3|174189.4|174099.4|174191.3|174101.3|174189.4|174099.4|6
1726745970000|2024-09-19 11:39:30|174192.9|174102.9|174184.4|174094.4|174192.9|174102.9|174184.4|174094.4|6
1726745980000|2024-09-19 11:39:40|174184.1|174094.1|174183.8|174093.8|174184.1|174094.1|174183.8|174093.8|2
1726745990000|2024-09-19 11:39:50|174183.7|174093.7|174183.7|174093.7|174183.8|174093.8|174183.7|174093.7|3
1726746000000|2024-09-19 11:40:00|174182.2|174092.2|174186.3|174096.3|174190.7|174100.7|174182.2|174092.2|9
1726746010000|2024-09-19 11:40:10|174183.9|174093.9|174188.4|174098.4|174192.4|174102.4|174183.9|174093.9|9
1726746020000|2024-09-19 11:40:20|174188.3|174098.3|174178.4|174088.4|174188.3|174098.3|174178.4|174088.4|4
1726746030000|2024-09-19 11:40:30|174175.9|174085.9|174173.9|174083.9|174176.1|174086.1|174173.9|174083.9|6
1726746040000|2024-09-19 11:40:40|174172.4|174082.4|174166.5|174076.5|174172.4|174082.4|174166.5|174076.5|6
1726746050000|2024-09-19 11:40:50|174166.4|174076.4|174166.5|174076.5|174166.6|174076.6|174166.4|174076.4|3
1726746060000|2024-09-19 11:41:00|174166.6|174076.6|174170.1|174080.1|174170.1|174080.1|174165|174075|9
1726746070000|2024-09-19 11:41:10|174170.4|174080.4|174169.8|174079.8|174170.4|174080.4|174169.8|174079.8|3
1726746080000|2024-09-19 11:41:20|174169.6|174079.6|174169.1|174079.1|174169.7|174079.7|174169.1|174079.1|4
1726746090000|2024-09-19 11:41:30|174169.2|174079.2|174169.7|174079.7|174169.7|174079.7|174169.2|174079.2|6
1726746100000|2024-09-19 11:41:40|174170.8|174080.8|174171.8|174081.8|174172.8|174082.8|174170.3|174080.3|9
1726746110000|2024-09-19 11:41:50|174171.7|174081.7|174170.7|174080.7|174171.7|174081.7|174170.7|174080.7|4
1726746120000|2024-09-19 11:42:00|174170.8|174080.8|174175.4|174085.4|174175.4|174085.4|174170.8|174080.8|8
1726746130000|2024-09-19 11:42:10|174175.2|174085.2|174174.9|174084.9|174175.2|174085.2|174174.7|174084.7|5
1726746140000|2024-09-19 11:42:20|174175.2|174085.2|174175.1|174085.1|174175.5|174085.5|174175.1|174085.1|4
1726746150000|2024-09-19 11:42:30|174174.8|174084.8|174170|174080|174175.2|174085.2|174168.9|174078.9|9
1726746160000|2024-09-19 11:42:40|174166.5|174076.5|174161.8|174071.8|174166.7|174076.7|174161.8|174071.8|4
1726746170000|2024-09-19 11:42:50|174161.6|174071.6|174164.9|174074.9|174165.3|174075.3|174161.6|174071.6|4
1726746180000|2024-09-19 11:43:00|174165|174075|174161.3|174071.3|174165.6|174075.6|174161.3|174071.3|4
1726746190000|2024-09-19 11:43:10|174165.4|174075.4|174109.6|174019.6|174167.6|174077.6|174106.1|174016.1|13
1726746200000|2024-09-19 11:43:20|174108.7|174018.7|174101.2|174011.2|174110|174020|174101.2|174011.2|11
1726746210000|2024-09-19 11:43:30|174100.5|174010.5|174097|174007|174101.9|174011.9|174097|174007|7
1726746220000|2024-09-19 11:43:40|174097.6|174007.6|174103.8|174013.8|174103.8|174013.8|174096.7|174006.7|6
1726746230000|2024-09-19 11:43:50|174102.9|174012.9|174102.2|174012.2|174103.6|174013.6|174101.5|174011.5|4
1726746240000|2024-09-19 11:44:00|174102.7|174012.7|174116.5|174026.5|174116.5|174026.5|174102.4|174012.4|13
1726746250000|2024-09-19 11:44:10|174107.8|174017.8|174117.5|174027.5|174138.4|174048.4|174107.8|174017.8|17
1726746260000|2024-09-19 11:44:20|174120.9|174030.9|174115.5|174025.5|174131.5|174041.5|174114.1|174024.1|16
1726746270000|2024-09-19 11:44:30|174116.2|174026.2|174121.3|174031.3|174151.5|174061.5|174116.2|174026.2|24
1726746280000|2024-09-19 11:44:40|174121.5|174031.5|174125|174035|174133|174043|174116.7|174026.7|14
1726746290000|2024-09-19 11:44:50|174126.4|174036.4|174122.3|174032.3|174139.7|174049.7|174122.3|174032.3|28
1726746300000|2024-09-19 11:45:00|174120.6|174030.6|174137|174047|174139.4|174049.4|174120.3|174030.3|19
1726746310000|2024-09-19 11:45:10|174137.3|174047.3|174120.9|174030.9|174137.3|174047.3|174117.7|174027.7|17
1726746320000|2024-09-19 11:45:20|174121.8|174031.8|174119.9|174029.9|174121.8|174031.8|174117.8|174027.8|9
1726746330000|2024-09-19 11:45:30|174119.1|174029.1|174120.5|174030.5|174135.6|174045.6|174119.1|174029.1|16
1726746340000|2024-09-19 11:45:40|174119.5|174029.5|174131.1|174041.1|174138.5|174048.5|174116|174026|24
1726746350000|2024-09-19 11:45:50|174131|174041|174126.8|174036.8|174131|174041|174126.8|174036.8|6
1726746360000|2024-09-19 11:46:00|174126.7|174036.7|174128.4|174038.4|174132.4|174042.4|174126.1|174036.1|8
1726746370000|2024-09-19 11:46:10|174127.3|174037.3|174130.1|174040.1|174133.6|174043.6|174117.9|174027.9|13
1726746380000|2024-09-19 11:46:20|174131.1|174041.1|174135.9|174045.9|174135.9|174045.9|174128.8|174038.8|6
1726746390000|2024-09-19 11:46:30|174132.8|174042.8|174121|174031|174139.1|174049.1|174118.2|174028.2|19
1726746400000|2024-09-19 11:46:40|174120.8|174030.8|174112.2|174022.2|174120.8|174030.8|174112.2|174022.2|8
1726746410000|2024-09-19 11:46:50|174114|174024|174116.1|174026.1|174116.9|174026.9|174114|174024|3
1726746420000|2024-09-19 11:47:00|174114.5|174024.5|174115.3|174025.3|174118.5|174028.5|174111.3|174021.3|16
1726746430000|2024-09-19 11:47:10|174114.3|174024.3|174112.6|174022.6|174117.1|174027.1|174110.5|174020.5|13
1726746440000|2024-09-19 11:47:20|174110.1|174020.1|174114.2|174024.2|174118.6|174028.6|174110.1|174020.1|14
1726746450000|2024-09-19 11:47:30|174114.3|174024.3|174114|174024|174116.2|174026.2|174114|174024|8
1726746460000|2024-09-19 11:47:40|174115.9|174025.9|174113.4|174023.4|174116.1|174026.1|174112.1|174022.1|7
1726746470000|2024-09-19 11:47:50|174117.7|174027.7|174116.6|174026.6|174118.5|174028.5|174116.6|174026.6|8
1726746480000|2024-09-19 11:48:00|174116.9|174026.9|174114.1|174024.1|174116.9|174026.9|174111.5|174021.5|5
1726746490000|2024-09-19 11:48:10|174115.7|174025.7|174117|174027|174123.2|174033.2|174115|174025|12
1726746500000|2024-09-19 11:48:20|174117.3|174027.3|174117.2|174027.2|174117.3|174027.3|174117.2|174027.2|2
1726746510000|2024-09-19 11:48:30|174117.7|174027.7|174116.4|174026.4|174120.3|174030.3|174115.7|174025.7|12
1726746520000|2024-09-19 11:48:40|174116|174026|174132.9|174042.9|174132.9|174042.9|174113.1|174023.1|15
1726746530000|2024-09-19 11:48:50|174134.5|174044.5|174134.8|174044.8|174135|174045|174134.5|174044.5|3
1726746540000|2024-09-19 11:49:00|174134.2|174044.2|174140.7|174050.7|174141|174051|174132.2|174042.2|11
1726746550000|2024-09-19 11:49:10|174142.6|174052.6|174150.2|174060.2|174150.8|174060.8|174142.6|174052.6|7
1726746560000|2024-09-19 11:49:20|174154.2|174064.2|174156.2|174066.2|174156.2|174066.2|174154.2|174064.2|5
1726746570000|2024-09-19 11:49:30|174154.8|174064.8|174161.6|174071.6|174161.6|174071.6|174154.8|174064.8|7
1726746580000|2024-09-19 11:49:40|174161.8|174071.8|174162.4|174072.4|174162.4|174072.4|174158.9|174068.9|8
1726746590000|2024-09-19 11:49:50|174162.2|174072.2|174165.2|174075.2|174165.2|174075.2|174162.2|174072.2|4
1726746600000|2024-09-19 11:50:00|174165.3|174075.3|174165.6|174075.6|174165.6|174075.6|174165.3|174075.3|3
1726746610000|2024-09-19 11:50:10|174165.5|174075.5|174161.6|174071.6|174165.5|174075.5|174161.6|174071.6|3
1726746620000|2024-09-19 11:50:20|174160.3|174070.3|174153.2|174063.2|174162.2|174072.2|174153.2|174063.2|7
1726746630000|2024-09-19 11:50:30|174153|174063|174148.5|174058.5|174153|174063|174148.5|174058.5|6
1726746640000|2024-09-19 11:50:40|174148.4|174058.4|174145|174055|174148.4|174058.4|174143.3|174053.3|5
1726746650000|2024-09-19 11:50:50|174145.9|174055.9|174143.2|174053.2|174145.9|174055.9|174143|174053|6
1726746660000|2024-09-19 11:51:00|174144.4|174054.4|174149.8|174059.8|174149.8|174059.8|174144.4|174054.4|7
1726746670000|2024-09-19 11:51:10|174149.9|174059.9|174151.5|174061.5|174151.5|174061.5|174149.9|174059.9|6
1726746680000|2024-09-19 11:51:20|174151.4|174061.4|174148.9|174058.9|174151.7|174061.7|174148.9|174058.9|5
1726746690000|2024-09-19 11:51:30|174148.8|174058.8|174162.5|174072.5|174162.5|174072.5|174147.2|174057.2|15
1726746700000|2024-09-19 11:51:40|174162.1|174072.1|174163.2|174073.2|174163.2|174073.2|174160.1|174070.1|11
1726746710000|2024-09-19 11:51:50|174164.7|174074.7|174162.8|174072.8|174165.4|174075.4|174162.8|174072.8|5
1726746720000|2024-09-19 11:52:00|174165.4|174075.4|174236.7|174146.7|174242.3|174152.3|174163.1|174073.1|12
1726746730000|2024-09-19 11:52:10|174237|174147|174237.2|174147.2|174237.5|174147.5|174234.4|174144.4|11
1726746740000|2024-09-19 11:52:20|174235.4|174145.4|174231.1|174141.1|174237.2|174147.2|174226.8|174136.8|22
1726746750000|2024-09-19 11:52:30|174232.5|174142.5|174224.2|174134.2|174232.5|174142.5|174224.2|174134.2|9
1726746760000|2024-09-19 11:52:40|174225.6|174135.6|174220.8|174130.8|174225.6|174135.6|174219.9|174129.9|9
1726746770000|2024-09-19 11:52:50|174225.5|174135.5|174232.8|174142.8|174233.8|174143.8|174222.6|174132.6|12
1726746780000|2024-09-19 11:53:00|174234.3|174144.3|174245.2|174155.2|174255.5|174165.5|174232.3|174142.3|15
1726746790000|2024-09-19 11:53:10|174245.8|174155.8|174245.1|174155.1|174245.8|174155.8|174245.1|174155.1|2
1726746800000|2024-09-19 11:53:20|174244.5|174154.5|174243.2|174153.2|174244.5|174154.5|174243.2|174153.2|8
1726746810000|2024-09-19 11:53:30|174243.5|174153.5|174245.6|174155.6|174245.6|174155.6|174243.2|174153.2|9
1726746820000|2024-09-19 11:53:40|174245.7|174155.7|174243.3|174153.3|174245.7|174155.7|174243.3|174153.3|4
1726746830000|2024-09-19 11:53:50|174242.8|174152.8|174242.7|174152.7|174242.8|174152.8|174242.7|174152.7|2
1726746840000|2024-09-19 11:54:00|174240|174150|174231.6|174141.6|174240|174150|174231.6|174141.6|11
1726746850000|2024-09-19 11:54:10|174233.8|174143.8|174230.7|174140.7|174233.8|174143.8|174230.7|174140.7|7
1726746860000|2024-09-19 11:54:20|174230.3|174140.3|174228.8|174138.8|174230.3|174140.3|174226.6|174136.6|5
1726746870000|2024-09-19 11:54:30|174228.7|174138.7|174231.7|174141.7|174231.7|174141.7|174228.6|174138.6|5
1726746880000|2024-09-19 11:54:40|174229.8|174139.8|174229.8|174139.8|174229.8|174139.8|174229.8|174139.8|1
1726746890000|2024-09-19 11:54:50|174228.6|174138.6|174222.6|174132.6|174229.9|174139.9|174222.6|174132.6|14
1726746900000|2024-09-19 11:55:00|174220.3|174130.3|174228.1|174138.1|174228.3|174138.3|174220.3|174130.3|15
1726746910000|2024-09-19 11:55:10|174228.2|174138.2|174209.7|174119.7|174228.2|174138.2|174208.2|174118.2|11
1726746920000|2024-09-19 11:55:20|174209|174119|174202.8|174112.8|174209|174119|174200|174110|12
1726746930000|2024-09-19 11:55:30|174203.2|174113.2|174202.1|174112.1|174204.4|174114.4|174200.1|174110.1|10
1726746940000|2024-09-19 11:55:40|174202.2|174112.2|174202.2|174112.2|174202.2|174112.2|174202.2|174112.2|1
1726746950000|2024-09-19 11:55:50|174201.8|174111.8|174216.6|174126.6|174216.6|174126.6|174201.8|174111.8|11
1726746960000|2024-09-19 11:56:00|174216.8|174126.8|174251.5|174161.5|174251.5|174161.5|174216.8|174126.8|14
1726746970000|2024-09-19 11:56:10|174251.8|174161.8|174255.2|174165.2|174256|174166|174251.2|174161.2|11
1726746980000|2024-09-19 11:56:20|174254.5|174164.5|174248|174158|174254.5|174164.5|174248|174158|11
1726746990000|2024-09-19 11:56:30|174247.9|174157.9|174248.6|174158.6|174248.6|174158.6|174246.7|174156.7|6
1726747000000|2024-09-19 11:56:40|174248.9|174158.9|174235.6|174145.6|174248.9|174158.9|174234.7|174144.7|10
1726747010000|2024-09-19 11:56:50|174236.5|174146.5|174239.1|174149.1|174240.9|174150.9|174235.9|174145.9|19
1726747020000|2024-09-19 11:57:00|174237.6|174147.6|174240.4|174150.4|174240.4|174150.4|174230.1|174140.1|17
1726747030000|2024-09-19 11:57:10|174241.1|174151.1|174246.7|174156.7|174247.4|174157.4|174241.1|174151.1|16
1726747040000|2024-09-19 11:57:20|174246.6|174156.6|174241.6|174151.6|174256.6|174166.6|174241.6|174151.6|15
1726747050000|2024-09-19 11:57:30|174241.8|174151.8|174239.8|174149.8|174241.8|174151.8|174236|174146|10
1726747060000|2024-09-19 11:57:40|174238.5|174148.5|174236.8|174146.8|174240.1|174150.1|174234.2|174144.2|13
1726747070000|2024-09-19 11:57:50|174235.8|174145.8|174238|174148|174238.2|174148.2|174234.1|174144.1|8
1726747080000|2024-09-19 11:58:00|174242.6|174152.6|174239.2|174149.2|174242.6|174152.6|174234.7|174144.7|18
1726747090000|2024-09-19 11:58:10|174238.7|174148.7|174237.7|174147.7|174238.7|174148.7|174233.4|174143.4|13
1726747100000|2024-09-19 11:58:20|174239|174149|174243.7|174153.7|174243.9|174153.9|174239|174149|9
1726747110000|2024-09-19 11:58:30|174243.6|174153.6|174241.2|174151.2|174243.6|174153.6|174235|174145|10
1726747120000|2024-09-19 11:58:40|174242.3|174152.3|174240.4|174150.4|174242.3|174152.3|174234.4|174144.4|15
1726747130000|2024-09-19 11:58:50|174238.1|174148.1|174214.4|174124.4|174238.1|174148.1|174214.4|174124.4|5
1726747140000|2024-09-19 11:59:00|174209.4|174119.4|174214.2|174124.2|174218|174128|174209.4|174119.4|20
1726747150000|2024-09-19 11:59:10|174213.5|174123.5|174213.7|174123.7|174214.4|174124.4|174207.8|174117.8|23
1726747160000|2024-09-19 11:59:20|174214|174124|174213.9|174123.9|174215.2|174125.2|174209.7|174119.7|10
1726747170000|2024-09-19 11:59:30|174212.6|174122.6|174214.5|174124.5|174215.1|174125.1|174207.9|174117.9|16
1726747180000|2024-09-19 11:59:40|174214.1|174124.1|174217.4|174127.4|174217.4|174127.4|174212.9|174122.9|12
1726747190000|2024-09-19 11:59:50|174217.5|174127.5|174215.1|174125.1|174217.5|174127.5|174213|174123|8
1726747200000|2024-09-19 12:00:00|174212.3|174122.3|174213|174123|174213.9|174123.9|174205|174115|12
1726747210000|2024-09-19 12:00:10|174210.8|174120.8|174204.3|174114.3|174212.9|174122.9|174204.3|174114.3|12
1726747220000|2024-09-19 12:00:20|174203.7|174113.7|174202.2|174112.2|174206.8|174116.8|174201.1|174111.1|19
1726747230000|2024-09-19 12:00:30|174203|174113|174201.1|174111.1|174203.2|174113.2|174200.2|174110.2|13
1726747240000|2024-09-19 12:00:40|174202.3|174112.3|174214.6|174124.6|174215.9|174125.9|174201.1|174111.1|17
1726747250000|2024-09-19 12:00:50|174214.4|174124.4|174204.4|174114.4|174214.4|174124.4|174204.4|174114.4|11
1726747260000|2024-09-19 12:01:00|174203.5|174113.5|174209.3|174119.3|174209.3|174119.3|174203.1|174113.1|12
1726747270000|2024-09-19 12:01:10|174210.4|174120.4|174227.8|174137.8|174227.8|174137.8|174210.3|174120.3|17
1726747280000|2024-09-19 12:01:20|174225.7|174135.7|174213.2|174123.2|174225.8|174135.8|174212.4|174122.4|15
1726747290000|2024-09-19 12:01:30|174212.2|174122.2|174212.2|174122.2|174216.9|174126.9|174207.9|174117.9|14
1726747300000|2024-09-19 12:01:40|174213.2|174123.2|174237.7|174147.7|174239|174149|174213.2|174123.2|9
1726747310000|2024-09-19 12:01:50|174235.6|174145.6|174272|174182|174272|174182|174232.5|174142.5|21
1726747320000|2024-09-19 12:02:00|174274.8|174184.8|174289.7|174199.7|174289.7|174199.7|174274.8|174184.8|13
1726747330000|2024-09-19 12:02:10|174291.1|174201.1|174281|174191|174294|174204|174281|174191|18
1726747340000|2024-09-19 12:02:20|174282.2|174192.2|174278.1|174188.1|174284.6|174194.6|174276.5|174186.5|14
1726747350000|2024-09-19 12:02:30|174279.2|174189.2|174301.4|174211.4|174301.4|174211.4|174277.5|174187.5|11
1726747360000|2024-09-19 12:02:40|174298.2|174208.2|174288.6|174198.6|174298.2|174208.2|174288.6|174198.6|12
1726747370000|2024-09-19 12:02:50|174289.7|174199.7|174289.1|174199.1|174296.8|174206.8|174280.9|174190.9|24
1726747380000|2024-09-19 12:03:00|174288.9|174198.9|174290.4|174200.4|174290.9|174200.9|174288.8|174198.8|8
1726747390000|2024-09-19 12:03:10|174290.6|174200.6|174288.3|174198.3|174292.1|174202.1|174288.2|174198.2|11
1726747400000|2024-09-19 12:03:20|174286.2|174196.2|174290.6|174200.6|174295|174205|174280.1|174190.1|23
1726747410000|2024-09-19 12:03:30|174289.2|174199.2|174292.5|174202.5|174292.5|174202.5|174286.6|174196.6|17
1726747420000|2024-09-19 12:03:40|174291.9|174201.9|174289.6|174199.6|174293.5|174203.5|174284|174194|18
1726747430000|2024-09-19 12:03:50|174290.2|174200.2|174296.2|174206.2|174296.2|174206.2|174285.3|174195.3|11
1726747440000|2024-09-19 12:04:00|174296.3|174206.3|174291|174201|174296.3|174206.3|174288.5|174198.5|17
1726747450000|2024-09-19 12:04:10|174291.8|174201.8|174288.6|174198.6|174295.2|174205.2|174288.6|174198.6|13
1726747460000|2024-09-19 12:04:20|174288.2|174198.2|174289.2|174199.2|174290.3|174200.3|174282.7|174192.7|21
1726747470000|2024-09-19 12:04:30|174290.8|174200.8|174285.8|174195.8|174294|174204|174285|174195|14
1726747480000|2024-09-19 12:04:40|174284.9|174194.9|174287|174197|174287.6|174197.6|174283.1|174193.1|15
1726747490000|2024-09-19 12:04:50|174286.8|174196.8|174282.5|174192.5|174288.5|174198.5|174281.5|174191.5|12
1726747500000|2024-09-19 12:05:00|174280.2|174190.2|174276.4|174186.4|174280.6|174190.6|174272.2|174182.2|13
1726747510000|2024-09-19 12:05:10|174276.5|174186.5|174278.9|174188.9|174278.9|174188.9|174276.5|174186.5|6
1726747520000|2024-09-19 12:05:20|174279.9|174189.9|174287.1|174197.1|174288.5|174198.5|174278.9|174188.9|12
1726747530000|2024-09-19 12:05:30|174285.2|174195.2|174284|174194|174287.8|174197.8|174284|174194|8
1726747540000|2024-09-19 12:05:40|174283.1|174193.1|174282.5|174192.5|174283.7|174193.7|174282.1|174192.1|7
1726747550000|2024-09-19 12:05:50|174283.4|174193.4|174282.2|174192.2|174283.4|174193.4|174280.5|174190.5|6
1726747560000|2024-09-19 12:06:00|174281.2|174191.2|174282.8|174192.8|174283.2|174193.2|174281.1|174191.1|9
1726747570000|2024-09-19 12:06:10|174281.4|174191.4|174283.1|174193.1|174283.2|174193.2|174278.6|174188.6|10
1726747580000|2024-09-19 12:06:20|174280.4|174190.4|174281.3|174191.3|174281.7|174191.7|174280.4|174190.4|10
1726747590000|2024-09-19 12:06:30|174280.4|174190.4|174281.8|174191.8|174284.7|174194.7|174280.4|174190.4|9
1726747600000|2024-09-19 12:06:40|174279.2|174189.2|174285|174195|174285.7|174195.7|174279.2|174189.2|9
1726747610000|2024-09-19 12:06:50|174286.9|174196.9|174281.2|174191.2|174286.9|174196.9|174279.3|174189.3|8
1726747620000|2024-09-19 12:07:00|174279.9|174189.9|174275.8|174185.8|174279.9|174189.9|174273.2|174183.2|14
1726747630000|2024-09-19 12:07:10|174276.7|174186.7|174278|174188|174278.4|174188.4|174273.3|174183.3|13
1726747640000|2024-09-19 12:07:20|174279.2|174189.2|174277.6|174187.6|174280.7|174190.7|174276.4|174186.4|10
1726747650000|2024-09-19 12:07:30|174277.7|174187.7|174285.4|174195.4|174285.4|174195.4|174275|174185|12
1726747660000|2024-09-19 12:07:40|174285.3|174195.3|174287|174197|174289.3|174199.3|174285.2|174195.2|17
1726747670000|2024-09-19 12:07:50|174287.8|174197.8|174285.1|174195.1|174290.1|174200.1|174283.3|174193.3|15
1726747680000|2024-09-19 12:08:00|174282.9|174192.9|174287.8|174197.8|174289.1|174199.1|174282|174192|16
1726747690000|2024-09-19 12:08:10|174288.4|174198.4|174289.6|174199.6|174292.4|174202.4|174281.5|174191.5|14
1726747700000|2024-09-19 12:08:20|174289.8|174199.8|174363.6|174273.6|174363.6|174273.6|174289.8|174199.8|21
1726747710000|2024-09-19 12:08:30|174365.1|174275.1|174340.4|174250.4|174366.2|174276.2|174334.1|174244.1|15
1726747720000|2024-09-19 12:08:40|174338.3|174248.3|174341.8|174251.8|174341.8|174251.8|174338.3|174248.3|5
1726747730000|2024-09-19 12:08:50|174341|174251|174359.9|174269.9|174360.1|174270.1|174341|174251|12
1726747740000|2024-09-19 12:09:00|174358.2|174268.2|174359.7|174269.7|174361|174271|174358.2|174268.2|9
1726747750000|2024-09-19 12:09:10|174358.7|174268.7|174358.1|174268.1|174359.4|174269.4|174358.1|174268.1|8
1726747760000|2024-09-19 12:09:20|174359.3|174269.3|174361.2|174271.2|174361.2|174271.2|174359.3|174269.3|2
1726747770000|2024-09-19 12:09:30|174361.1|174271.1|174340.1|174250.1|174362.3|174272.3|174340.1|174250.1|14
1726747780000|2024-09-19 12:09:40|174344.3|174254.3|174337.7|174247.7|174345.7|174255.7|174337.7|174247.7|10
1726747790000|2024-09-19 12:09:50|174330.1|174240.1|174348.5|174258.5|174349.7|174259.7|174328.4|174238.4|14
1726747800000|2024-09-19 12:10:00|174348.3|174258.3|174348.4|174258.4|174349.2|174259.2|174345.2|174255.2|8
1726747810000|2024-09-19 12:10:10|174351.8|174261.8|174362|174272|174362.2|174272.2|174351.8|174261.8|14
1726747820000|2024-09-19 12:10:20|174361.4|174271.4|174367.1|174277.1|174370.8|174280.8|174361.4|174271.4|18
1726747830000|2024-09-19 12:10:30|174366.9|174276.9|174368.1|174278.1|174368.1|174278.1|174363.3|174273.3|10
1726747840000|2024-09-19 12:10:40|174365.6|174275.6|174363.1|174273.1|174367.2|174277.2|174358.9|174268.9|16
1726747850000|2024-09-19 12:10:50|174363.2|174273.2|174365.2|174275.2|174365.7|174275.7|174361.7|174271.7|15
1726747860000|2024-09-19 12:11:00|174365.3|174275.3|174367.3|174277.3|174368|174278|174355.8|174265.8|13
1726747870000|2024-09-19 12:11:10|174364.2|174274.2|174363.3|174273.3|174367|174277|174363.3|174273.3|5
1726747880000|2024-09-19 12:11:20|174366|174276|174362.3|174272.3|174366.2|174276.2|174361.4|174271.4|11
1726747890000|2024-09-19 12:11:30|174362.6|174272.6|174362.6|174272.6|174364.1|174274.1|174360|174270|14
1726747900000|2024-09-19 12:11:40|174357.5|174267.5|174360.7|174270.7|174361.8|174271.8|174357.5|174267.5|11
1726747910000|2024-09-19 12:11:50|174360.6|174270.6|174360.5|174270.5|174362.2|174272.2|174357.6|174267.6|14
1726747920000|2024-09-19 12:12:00|174357.3|174267.3|174360.7|174270.7|174360.7|174270.7|174357.3|174267.3|7
1726747930000|2024-09-19 12:12:10|174362.1|174272.1|174364.9|174274.9|174365.5|174275.5|174362.1|174272.1|6
1726747940000|2024-09-19 12:12:20|174364.3|174274.3|174366.1|174276.1|174367.1|174277.1|174363.3|174273.3|12
1726747950000|2024-09-19 12:12:30|174365.8|174275.8|174364.3|174274.3|174365.8|174275.8|174362.4|174272.4|7
1726747960000|2024-09-19 12:12:40|174364.4|174274.4|174361.6|174271.6|174366.9|174276.9|174358.3|174268.3|11
1726747970000|2024-09-19 12:12:50|174358.4|174268.4|174366.5|174276.5|174366.5|174276.5|174358.4|174268.4|22
1726747980000|2024-09-19 12:13:00|174367.2|174277.2|174356.1|174266.1|174367.2|174277.2|174353|174263|14
1726747990000|2024-09-19 12:13:10|174356.4|174266.4|174356.9|174266.9|174356.9|174266.9|174351.5|174261.5|13
1726748000000|2024-09-19 12:13:20|174355.9|174265.9|174357.1|174267.1|174358.9|174268.9|174353.8|174263.8|9
1726748010000|2024-09-19 12:13:30|174358.3|174268.3|174355.4|174265.4|174358.3|174268.3|174351.2|174261.2|8
1726748020000|2024-09-19 12:13:40|174355.3|174265.3|174359.7|174269.7|174359.7|174269.7|174355.3|174265.3|5
1726748030000|2024-09-19 12:13:50|174358.9|174268.9|174358.6|174268.6|174360.8|174270.8|174353.3|174263.3|16
1726748040000|2024-09-19 12:14:00|174357.8|174267.8|174364.7|174274.7|174364.7|174274.7|174357.8|174267.8|6
1726748050000|2024-09-19 12:14:10|174365.4|174275.4|174355.7|174265.7|174367.3|174277.3|174355.6|174265.6|15
1726748060000|2024-09-19 12:14:20|174359.3|174269.3|174350.8|174260.8|174359.4|174269.4|174350.8|174260.8|8
1726748070000|2024-09-19 12:14:30|174350.7|174260.7|174349.2|174259.2|174350.7|174260.7|174346.8|174256.8|6
1726748080000|2024-09-19 12:14:40|174348.3|174258.3|174344.5|174254.5|174348.3|174258.3|174344.3|174254.3|6
1726748090000|2024-09-19 12:14:50|174343.9|174253.9|174350.5|174260.5|174350.5|174260.5|174335.6|174245.6|15
1726748100000|2024-09-19 12:15:00|174350.2|174260.2|174333.7|174243.7|174350.2|174260.2|174332.9|174242.9|11
1726748110000|2024-09-19 12:15:10|174336|174246|174346.2|174256.2|174346.2|174256.2|174336|174246|6
1726748120000|2024-09-19 12:15:20|174342.4|174252.4|174348.5|174258.5|174348.5|174258.5|174342.4|174252.4|8
1726748130000|2024-09-19 12:15:30|174349.9|174259.9|174355.3|174265.3|174355.3|174265.3|174346.1|174256.1|11
1726748140000|2024-09-19 12:15:40|174354.6|174264.6|174359.8|174269.8|174359.8|174269.8|174354|174264|8
1726748150000|2024-09-19 12:15:50|174361.5|174271.5|174363.9|174273.9|174363.9|174273.9|174360.9|174270.9|6
1726748160000|2024-09-19 12:16:00|174364.6|174274.6|174367.1|174277.1|174373.2|174283.2|174364.6|174274.6|16
1726748170000|2024-09-19 12:16:10|174366.3|174276.3|174373.3|174283.3|174375.9|174285.9|174366.3|174276.3|9
1726748180000|2024-09-19 12:16:20|174371.6|174281.6|174371.6|174281.6|174372.7|174282.7|174368.7|174278.7|6
1726748190000|2024-09-19 12:16:30|174371.7|174281.7|174374.8|174284.8|174376.7|174286.7|174371.7|174281.7|11
1726748200000|2024-09-19 12:16:40|174374.9|174284.9|174409.3|174319.3|174413.1|174323.1|174373.9|174283.9|14
1726748210000|2024-09-19 12:16:50|174408.9|174318.9|174415|174325|174415|174325|174408.3|174318.3|8
1726748220000|2024-09-19 12:17:00|174415.1|174325.1|174415.3|174325.3|174415.3|174325.3|174415.1|174325.1|2
1726748230000|2024-09-19 12:17:10|174415.2|174325.2|174415.5|174325.5|174415.7|174325.7|174415.2|174325.2|5
1726748240000|2024-09-19 12:17:20|174415.4|174325.4|174417|174327|174417|174327|174415.4|174325.4|2
1726748250000|2024-09-19 12:17:30|174417.1|174327.1|174414.8|174324.8|174417.1|174327.1|174414.8|174324.8|4
1726748260000|2024-09-19 12:17:40|174415.6|174325.6|174414.8|174324.8|174416.7|174326.7|174414.6|174324.6|5
1726748270000|2024-09-19 12:17:50|174414.9|174324.9|174417.6|174327.6|174417.6|174327.6|174414.7|174324.7|7
1726748280000|2024-09-19 12:18:00|174415.7|174325.7|174420.4|174330.4|174420.4|174330.4|174415.5|174325.5|7
1726748290000|2024-09-19 12:18:10|174417.6|174327.6|174425.4|174335.4|174425.4|174335.4|174417.6|174327.6|7
1726748300000|2024-09-19 12:18:20|174422.9|174332.9|174475.8|174385.8|174476.1|174386.1|174422.9|174332.9|14
1726748310000|2024-09-19 12:18:30|174478.9|174388.9|174454.8|174364.8|174478.9|174388.9|174454.5|174364.5|13
1726748320000|2024-09-19 12:18:40|174456|174366|174453.1|174363.1|174456.7|174366.7|174453.1|174363.1|12
1726748330000|2024-09-19 12:18:50|174452|174362|174433|174343|174452.6|174362.6|174430.9|174340.9|18
1726748340000|2024-09-19 12:19:00|174427.9|174337.9|174416.1|174326.1|174431.5|174341.5|174416.1|174326.1|12
1726748350000|2024-09-19 12:19:10|174415.8|174325.8|174416.7|174326.7|174420|174330|174413.6|174323.6|15
1726748360000|2024-09-19 12:19:20|174418.2|174328.2|174406.4|174316.4|174418.9|174328.9|174404.3|174314.3|11
1726748370000|2024-09-19 12:19:30|174408.1|174318.1|174410.8|174320.8|174416.7|174326.7|174408.1|174318.1|12
1726748380000|2024-09-19 12:19:40|174410.7|174320.7|174413.7|174323.7|174414.7|174324.7|174404.9|174314.9|11
1726748390000|2024-09-19 12:19:50|174414.2|174324.2|174402.4|174312.4|174419.2|174329.2|174402.4|174312.4|13
1726748400000|2024-09-19 12:20:00|174401.2|174311.2|174376.2|174286.2|174401.2|174311.2|174340.2|174250.2|26
1726748410000|2024-09-19 12:20:10|174379.5|174289.5|174380.7|174290.7|174382.1|174292.1|174375.1|174285.1|18
1726748420000|2024-09-19 12:20:20|174382.1|174292.1|174402.8|174312.8|174405.2|174315.2|174382.1|174292.1|17
1726748430000|2024-09-19 12:20:30|174403.9|174313.9|174402.7|174312.7|174409|174319|174395.8|174305.8|17
1726748440000|2024-09-19 12:20:40|174404.6|174314.6|174452.5|174362.5|174452.5|174362.5|174388.6|174298.6|20
1726748450000|2024-09-19 12:20:50|174453.2|174363.2|174487.1|174397.1|174494.3|174404.3|174453.2|174363.2|14
1726748460000|2024-09-19 12:21:00|174487.2|174397.2|174459|174369|174490.7|174400.7|174454.6|174364.6|12
1726748470000|2024-09-19 12:21:10|174457.4|174367.4|174439.6|174349.6|174457.4|174367.4|174439.6|174349.6|14
1726748480000|2024-09-19 12:21:20|174438.8|174348.8|174435.3|174345.3|174439.6|174349.6|174431.7|174341.7|9
1726748490000|2024-09-19 12:21:30|174434.3|174344.3|174430.3|174340.3|174436.1|174346.1|174430.3|174340.3|7
1726748500000|2024-09-19 12:21:40|174430.1|174340.1|174409.2|174319.2|174430.1|174340.1|174409.2|174319.2|12
1726748510000|2024-09-19 12:21:50|174410.9|174320.9|174413|174323|174416.3|174326.3|174410.9|174320.9|6
1726748520000|2024-09-19 12:22:00|174413.6|174323.6|174411.3|174321.3|174413.6|174323.6|174409.1|174319.1|5
1726748530000|2024-09-19 12:22:10|174411.4|174321.4|174411.3|174321.3|174411.4|174321.4|174411.3|174321.3|4
1726748540000|2024-09-19 12:22:20|174413|174323|174420|174330|174420|174330|174413|174323|6
1726748550000|2024-09-19 12:22:30|174421.5|174331.5|174418|174328|174422|174332|174412.3|174322.3|13
1726748560000|2024-09-19 12:22:40|174418.1|174328.1|174417.9|174327.9|174418.1|174328.1|174417.9|174327.9|5
1726748570000|2024-09-19 12:22:50|174418|174328|174417.9|174327.9|174418|174328|174417.9|174327.9|2
1726748580000|2024-09-19 12:23:00|174420|174330|174393.8|174303.8|174423.3|174333.3|174393.8|174303.8|5
1726748590000|2024-09-19 12:23:10|174392.7|174302.7|174419.5|174329.5|174421.5|174331.5|174392.7|174302.7|12
1726748600000|2024-09-19 12:23:20|174420.8|174330.8|174422.1|174332.1|174427.7|174337.7|174417.9|174327.9|15
1726748610000|2024-09-19 12:23:30|174421.2|174331.2|174452|174362|174458.7|174368.7|174421.2|174331.2|12
1726748620000|2024-09-19 12:23:40|174452.2|174362.2|174450|174360|174452.2|174362.2|174449.1|174359.1|6
1726748630000|2024-09-19 12:23:50|174449.9|174359.9|174452.3|174362.3|174454|174364|174449.2|174359.2|10
1726748640000|2024-09-19 12:24:00|174457|174367|174450.7|174360.7|174457|174367|174449.7|174359.7|15
1726748650000|2024-09-19 12:24:10|174450.9|174360.9|174450.7|174360.7|174454.2|174364.2|174450.6|174360.6|9
1726748660000|2024-09-19 12:24:20|174450.6|174360.6|174455.3|174365.3|174455.3|174365.3|174444.7|174354.7|8
1726748670000|2024-09-19 12:24:30|174451.2|174361.2|174452.5|174362.5|174455.4|174365.4|174449.1|174359.1|7
1726748680000|2024-09-19 12:24:40|174448.5|174358.5|174445.3|174355.3|174453.7|174363.7|174445.2|174355.2|8
1726748690000|2024-09-19 12:24:50|174447.9|174357.9|174447.3|174357.3|174452.5|174362.5|174447.3|174357.3|9
1726748700000|2024-09-19 12:25:00|174447.5|174357.5|174447.7|174357.7|174447.9|174357.9|174447.5|174357.5|3
1726748710000|2024-09-19 12:25:10|174448|174358|174458|174368|174458|174368|174445.6|174355.6|14
1726748720000|2024-09-19 12:25:20|174453.1|174363.1|174432.9|174342.9|174453.5|174363.5|174432.9|174342.9|13
1726748730000|2024-09-19 12:25:30|174432.4|174342.4|174445.1|174355.1|174446.7|174356.7|174432.2|174342.2|15
1726748740000|2024-09-19 12:25:40|174447.1|174357.1|174433|174343|174447.1|174357.1|174433|174343|5
1726748750000|2024-09-19 12:25:50|174434.5|174344.5|174439.4|174349.4|174439.4|174349.4|174433.6|174343.6|8
1726748760000|2024-09-19 12:26:00|174437.7|174347.7|174434.9|174344.9|174437.7|174347.7|174434.9|174344.9|3
1726748770000|2024-09-19 12:26:10|174431.3|174341.3|174424.8|174334.8|174435.1|174345.1|174424.8|174334.8|6
1726748780000|2024-09-19 12:26:20|174422.7|174332.7|174366.1|174276.1|174422.7|174332.7|174363.1|174273.1|9
1726748790000|2024-09-19 12:26:30|174365.6|174275.6|174369.3|174279.3|174369.3|174279.3|174362.2|174272.2|13
1726748800000|2024-09-19 12:26:40|174371|174281|174383.8|174293.8|174385.5|174295.5|174371|174281|14
1726748810000|2024-09-19 12:26:50|174385.9|174295.9|174386.8|174296.8|174392.5|174302.5|174375.9|174285.9|18
1726748820000|2024-09-19 12:27:00|174386.3|174296.3|174399|174269|174399|174296.3|174378.3|174260.9|22
1726748830000|2024-09-19 12:27:10|174400.3|174270.3|174397.4|174267.4|174405|174275|174394.8|174264.8|15
1726748840000|2024-09-19 12:27:20|174400.6|174270.6|174394.5|174264.5|174402.7|174272.7|174394.1|174264.1|19
1726748850000|2024-09-19 12:27:30|174396.2|174266.2|174400.6|174270.6|174400.6|174270.6|174394.8|174264.8|11
1726748860000|2024-09-19 12:27:40|174393.7|174263.7|174389.1|174259.1|174394.8|174264.8|174389|174259|24
1726748870000|2024-09-19 12:27:50|174391.5|174261.5|174393.1|174263.1|174393.1|174263.1|174389.1|174259.1|6
1726748880000|2024-09-19 12:28:00|174394.7|174264.7|174396.4|174266.4|174397.6|174267.6|174393.3|174263.3|8
1726748890000|2024-09-19 12:28:10|174395.7|174265.7|174399.5|174269.5|174399.5|174269.5|174395.7|174265.7|7
1726748900000|2024-09-19 12:28:20|174399.6|174269.6|174400.1|174270.1|174404|174274|174399.3|174269.3|9
1726748910000|2024-09-19 12:28:30|174399.9|174269.9|174394.8|174264.8|174403.4|174273.4|174394.8|174264.8|7
1726748920000|2024-09-19 12:28:40|174395.2|174265.2|174395.2|174265.2|174395.7|174265.7|174394.6|174264.6|5
1726748930000|2024-09-19 12:28:50|174395.3|174265.3|174390.9|174260.9|174395.6|174265.6|174388.3|174258.3|7
1726748940000|2024-09-19 12:29:00|174391.8|174261.8|174396.3|174266.3|174396.5|174266.5|174389.3|174259.3|11
1726748950000|2024-09-19 12:29:10|174394.7|174264.7|174398.6|174268.6|174399.2|174269.2|174394.7|174264.7|8
1726748960000|2024-09-19 12:29:20|174398.3|174268.3|174399.8|174269.8|174399.8|174269.8|174397|174267|13
1726748970000|2024-09-19 12:29:30|174399.9|174269.9|174397.9|174267.9|174400.5|174270.5|174396.9|174266.9|12
1726748980000|2024-09-19 12:29:40|174399.4|174269.4|174459.1|174236.3|174459.1|174286.5|174398.2|174211.1|12
1726748990000|2024-09-19 12:29:50|174457.2|174251.5|174449.6|174107.6|174476.6|174251.5|174449.6|174107.6|5
1726749000000|2024-09-19 12:30:00|174498.6|174156.6|174657.2|174315.2|174657.2|174315.2|174467.4|174125.4|6
1726749010000|2024-09-19 12:30:10|174686.1|174358.1|174603.7|174473.7|174691.9|174473.7|174603.7|174320.8|26
1726749020000|2024-09-19 12:30:20|174629.4|174423.1|174617.9|174487.9|174637.7|174490.8|174599.8|174423.1|28
1726749030000|2024-09-19 12:30:30|174618|174488|174605.9|174475.9|174631.7|174501.7|174595.8|174465.8|21
1726749040000|2024-09-19 12:30:40|174603.1|174473.1|174603.1|174473.1|174605.1|174475.1|174600.2|174470.2|14
1726749050000|2024-09-19 12:30:50|174603.2|174473.2|174561.8|174431.8|174603.2|174473.2|174553.3|174423.3|20
1726749060000|2024-09-19 12:31:00|174562.2|174432.2|174560.2|174430.2|174564.9|174434.9|174558|174428|27
1726749070000|2024-09-19 12:31:10|174564.9|174434.9|174558.6|174428.6|174565|174435|174557.8|174427.8|18
1726749080000|2024-09-19 12:31:20|174558.3|174428.3|174558.1|174428.1|174559.1|174429.1|174557.6|174427.6|15
1726749090000|2024-09-19 12:31:30|174558|174428|174559.1|174429.1|174559.4|174429.4|174557.9|174427.9|14
1726749100000|2024-09-19 12:31:40|174558.9|174428.9|174554.7|174424.7|174558.9|174428.9|174548.9|174418.9|19
1726749110000|2024-09-19 12:31:50|174550.2|174420.2|174551.9|174421.9|174557.1|174427.1|174550.2|174420.2|20
1726749120000|2024-09-19 12:32:00|174555.6|174425.6|174558.1|174428.1|174560.3|174430.3|174550|174420|24
1726749130000|2024-09-19 12:32:10|174558.3|174428.3|174559|174429|174564|174434|174558.1|174428.1|13
1726749140000|2024-09-19 12:32:20|174563.8|174433.8|174564.2|174434.2|174564.3|174434.3|174562.2|174432.2|5
1726749150000|2024-09-19 12:32:30|174562.2|174432.2|174566.4|174436.4|174569.5|174439.5|174559.1|174429.1|16
1726749160000|2024-09-19 12:32:40|174562.9|174432.9|174632.9|174502.9|174641.2|174511.2|174562.2|174432.2|13
1726749170000|2024-09-19 12:32:50|174629.8|174499.8|174634.9|174504.9|174637.7|174507.7|174628.2|174498.2|17
1726749180000|2024-09-19 12:33:00|174635.5|174505.5|174640.3|174510.3|174646.8|174516.8|174629.8|174499.8|17
1726749190000|2024-09-19 12:33:10|174641.3|174511.3|174627.8|174537.8|174641.3|174546.5|174624.5|174511.3|17
1726749200000|2024-09-19 12:33:20|174626|174536|174619.8|174529.8|174627.3|174537.3|174609.3|174519.3|15
1726749210000|2024-09-19 12:33:30|174620.6|174530.6|174634.9|174544.9|174640.8|174550.8|174620.6|174530.6|21
1726749220000|2024-09-19 12:33:40|174633.1|174543.1|174651.1|174561.1|174670.1|174580.1|174633.1|174543.1|19
1726749230000|2024-09-19 12:33:50|174646.1|174556.1|174619.5|174529.5|174661.1|174571.1|174619.5|174529.5|23
1726749240000|2024-09-19 12:34:00|174616.6|174526.6|174589.1|174499.1|174616.6|174526.6|174580.4|174490.4|27
1726749250000|2024-09-19 12:34:10|174587.8|174497.8|174589.3|174499.3|174591.4|174501.4|174583.9|174493.9|16
1726749260000|2024-09-19 12:34:20|174589.4|174499.4|174606|174516|174609.7|174519.7|174588|174498|14
1726749270000|2024-09-19 12:34:30|174604.8|174514.8|174590.1|174500.1|174606|174516|174589.7|174499.7|13
1726749280000|2024-09-19 12:34:40|174589.1|174499.1|174585|174495|174589.1|174499.1|174577.2|174487.2|18
1726749290000|2024-09-19 12:34:50|174585.3|174495.3|174596.3|174506.3|174601.5|174511.5|174585.3|174495.3|14
1726749300000|2024-09-19 12:35:00|174596|174506|174623.5|174533.5|174632|174542|174596|174506|29
1726749310000|2024-09-19 12:35:10|174628.9|174538.9|174607.2|174517.2|174628.9|174538.9|174605.4|174515.4|20
1726749320000|2024-09-19 12:35:20|174608.4|174518.4|174615.9|174525.9|174628.8|174538.8|174608.4|174518.4|26
1726749330000|2024-09-19 12:35:30|174617.6|174527.6|174656.6|174566.6|174656.6|174566.6|174617.6|174527.6|18
1726749340000|2024-09-19 12:35:40|174657.9|174567.9|174702.5|174612.5|174703.4|174613.4|174657.9|174567.9|8
1726749350000|2024-09-19 12:35:50|174702.4|174612.4|174720.2|174630.2|174721.2|174631.2|174702.4|174612.4|16
1726749360000|2024-09-19 12:36:00|174718.9|174628.9|174710|174620|174718.9|174628.9|174707.2|174617.2|12
1726749370000|2024-09-19 12:36:10|174711.9|174621.9|174717.6|174627.6|174717.6|174627.6|174711.9|174621.9|11
1726749380000|2024-09-19 12:36:20|174715.8|174625.8|174713.6|174623.6|174715.8|174625.8|174713|174623|13
1726749390000|2024-09-19 12:36:30|174712.1|174622.1|174704.1|174614.1|174715.2|174625.2|174702.9|174612.9|14
1726749400000|2024-09-19 12:36:40|174705.7|174615.7|174714.1|174624.1|174714.1|174624.1|174705.7|174615.7|16
1726749410000|2024-09-19 12:36:50|174711.9|174621.9|174711.3|174621.3|174714.4|174624.4|174707.9|174617.9|17
1726749420000|2024-09-19 12:37:00|174709.9|174619.9|174650.2|174560.2|174709.9|174619.9|174649.3|174559.3|20
1726749430000|2024-09-19 12:37:10|174651.2|174561.2|174627|174537|174651.2|174561.2|174620.6|174530.6|17
1726749440000|2024-09-19 12:37:20|174628|174538|174631.5|174541.5|174635.8|174545.8|174627.1|174537.1|22
1726749450000|2024-09-19 12:37:30|174630.7|174540.7|174640.3|174550.3|174640.3|174550.3|174629.3|174539.3|12
1726749460000|2024-09-19 12:37:40|174641.6|174551.6|174661.1|174571.1|174664.3|174574.3|174640.8|174550.8|18
1726749470000|2024-09-19 12:37:50|174661.9|174571.9|174646.4|174556.4|174670.7|174580.7|174643.9|174553.9|21
1726749480000|2024-09-19 12:38:00|174647.8|174557.8|174635.8|174545.8|174647.8|174557.8|174635.8|174545.8|9
1726749490000|2024-09-19 12:38:10|174632.8|174542.8|174637|174547|174639.3|174549.3|174632.8|174542.8|9
1726749500000|2024-09-19 12:38:20|174635.8|174545.8|174632.1|174542.1|174636.5|174546.5|174620.3|174530.3|15
1726749510000|2024-09-19 12:38:30|174629.1|174539.1|174635.2|174545.2|174646.8|174556.8|174628.2|174538.2|19
1726749520000|2024-09-19 12:38:40|174633.3|174543.3|174631.1|174541.1|174633.3|174543.3|174624.4|174534.4|9
1726749530000|2024-09-19 12:38:50|174633.5|174543.5|174627|174537|174633.5|174543.5|174627|174537|5
1726749540000|2024-09-19 12:39:00|174630.5|174540.5|174569|174479|174630.5|174540.5|174555.2|174465.2|17
1726749550000|2024-09-19 12:39:10|174566.7|174476.7|174552.4|174462.4|174566.7|174476.7|174548.1|174458.1|28
1726749560000|2024-09-19 12:39:20|174545.6|174455.6|174538.6|174448.6|174552.5|174462.5|174534.8|174444.8|27
1726749570000|2024-09-19 12:39:30|174539.9|174449.9|174543.2|174453.2|174545.8|174455.8|174538.7|174448.7|24
1726749580000|2024-09-19 12:39:40|174544.2|174454.2|174564.2|174474.2|174566.9|174476.9|174543.5|174453.5|18
1726749590000|2024-09-19 12:39:50|174565.3|174475.3|174571.4|174481.4|174571.4|174481.4|174557.3|174467.3|21
1726749600000|2024-09-19 12:40:00|174581.3|174491.3|174595.5|174505.5|174607.3|174517.3|174581.3|174491.3|28
1726749610000|2024-09-19 12:40:10|174596.8|174506.8|174584.2|174494.2|174596.8|174506.8|174582.8|174492.8|15
1726749620000|2024-09-19 12:40:20|174586|174496|174595.7|174505.7|174597.6|174507.6|174585.3|174495.3|16
1726749630000|2024-09-19 12:40:30|174595.3|174505.3|174602.8|174512.8|174602.8|174512.8|174593.1|174503.1|17
1726749640000|2024-09-19 12:40:40|174605.7|174515.7|174664.8|174574.8|174681.8|174591.8|174605.7|174515.7|18
1726749650000|2024-09-19 12:40:50|174662.1|174572.1|174657.7|174567.7|174668.5|174578.5|174654.7|174564.7|17
1726749660000|2024-09-19 12:41:00|174658.1|174568.1|174662.4|174572.4|174664|174574|174656.3|174566.3|15
1726749670000|2024-09-19 12:41:10|174666.8|174576.8|174615.5|174525.5|174667.8|174577.8|174615.5|174525.5|21
1726749680000|2024-09-19 12:41:20|174616.9|174526.9|174617.3|174527.3|174617.5|174527.5|174616.7|174526.7|6
1726749690000|2024-09-19 12:41:30|174618.6|174528.6|174605.1|174515.1|174618.8|174528.8|174601.5|174511.5|10
1726749700000|2024-09-19 12:41:40|174606.8|174516.8|174592.7|174502.7|174606.8|174516.8|174592.7|174502.7|12
1726749710000|2024-09-19 12:41:50|174592.3|174502.3|174596.1|174506.1|174596.4|174506.4|174591.2|174501.2|11
1726749720000|2024-09-19 12:42:00|174594.6|174504.6|174594.5|174504.5|174594.6|174504.6|174582.5|174492.5|18
1726749730000|2024-09-19 12:42:10|174598.2|174508.2|174616.1|174526.1|174617.2|174527.2|174597.3|174507.3|16
1726749740000|2024-09-19 12:42:20|174614.7|174524.7|174608.7|174518.7|174614.7|174524.7|174601.1|174511.1|10
1726749750000|2024-09-19 12:42:30|174610.2|174520.2|174622.9|174532.9|174622.9|174532.9|174605.4|174515.4|16
1726749760000|2024-09-19 12:42:40|174617.7|174527.7|174643.7|174553.7|174649.6|174559.6|174616.4|174526.4|15
1726749770000|2024-09-19 12:42:50|174642.2|174552.2|174638.7|174548.7|174643.5|174553.5|174636|174546|8
1726749780000|2024-09-19 12:43:00|174640.1|174550.1|174652.2|174562.2|174654.7|174564.7|174637.9|174547.9|16
1726749790000|2024-09-19 12:43:10|174650.9|174560.9|174654.5|174564.5|174655.6|174565.6|174640.1|174550.1|21
1726749800000|2024-09-19 12:43:20|174653.3|174563.3|174656.9|174566.9|174659.2|174569.2|174652.8|174562.8|14
1726749810000|2024-09-19 12:43:30|174690.2|174600.2|174691.6|174601.6|174692.3|174602.3|174688|174598|13
1726749820000|2024-09-19 12:43:40|174689.3|174599.3|174691.4|174601.4|174693|174603|174689.3|174599.3|6
1726749830000|2024-09-19 12:43:50|174691.9|174601.9|174720.6|174630.6|174720.8|174630.8|174685.6|174595.6|20
1726749840000|2024-09-19 12:44:00|174725.9|174635.9|174769.3|174679.3|174773.7|174683.7|174722.7|174632.7|17
1726749850000|2024-09-19 12:44:10|174770.5|174680.5|174768.9|174678.9|174773.4|174683.4|174768.1|174678.1|14
1726749860000|2024-09-19 12:44:20|174767.6|174677.6|174771.8|174681.8|174776|174686|174767.6|174677.6|12
1726749870000|2024-09-19 12:44:30|174771.6|174681.6|174780.4|174690.4|174783.7|174693.7|174771.5|174681.5|13
1726749880000|2024-09-19 12:44:40|174777.7|174687.7|174774.2|174684.2|174789.1|174699.1|174774.2|174684.2|16
1726749890000|2024-09-19 12:44:50|174774.8|174684.8|174786.4|174696.4|174790.9|174700.9|174764.8|174674.8|21
1726749900000|2024-09-19 12:45:00|174780.9|174690.9|174746.2|174656.2|174780.9|174690.9|174741.6|174651.6|17
1726749910000|2024-09-19 12:45:10|174747.6|174657.6|174754.2|174664.2|174756.5|174666.5|174747.6|174657.6|11
1726749920000|2024-09-19 12:45:20|174755.4|174665.4|174751|174661|174759.5|174669.5|174749.1|174659.1|18
1726749930000|2024-09-19 12:45:30|174752.3|174662.3|174762.2|174672.2|174764.2|174674.2|174752.3|174662.3|11
1726749940000|2024-09-19 12:45:40|174764.3|174674.3|174759.8|174669.8|174764.3|174674.3|174759.8|174669.8|9
1726749950000|2024-09-19 12:45:50|174760.2|174670.2|174793.2|174703.2|174797|174707|174759.9|174669.9|18
1726749960000|2024-09-19 12:46:00|174801.6|174711.6|174797.2|174707.2|174803.4|174713.4|174790.7|174700.7|18
1726749970000|2024-09-19 12:46:10|174797.3|174707.3|174806.9|174716.9|174812.8|174722.8|174797.3|174707.3|13
1726749980000|2024-09-19 12:46:20|174806.7|174716.7|174810.2|174720.2|174819.6|174729.6|174803.4|174713.4|10
1726749990000|2024-09-19 12:46:30|174810.1|174720.1|174813.2|174723.2|174820.4|174730.4|174810.1|174720.1|6
1726750000000|2024-09-19 12:46:40|174813.4|174723.4|174820.6|174730.6|174820.6|174730.6|174813.4|174723.4|10
1726750010000|2024-09-19 12:46:50|174820.9|174730.9|174882.7|174792.7|174882.7|174792.7|174820.9|174730.9|21
1726750020000|2024-09-19 12:47:00|174881.1|174791.1|174870.7|174780.7|174882.2|174792.2|174870.7|174780.7|15
1726750030000|2024-09-19 12:47:10|174870.5|174780.5|174863.2|174773.2|174871.2|174781.2|174860.5|174770.5|18
1726750040000|2024-09-19 12:47:20|174863.4|174773.4|174891.6|174801.6|174892.6|174802.6|174863.4|174773.4|19
1726750050000|2024-09-19 12:47:30|174892.2|174802.2|174891|174801|174896.6|174806.6|174871.5|174781.5|17
1726750060000|2024-09-19 12:47:40|174889|174799|174972.9|174882.9|174972.9|174882.9|174883.2|174793.2|24
1726750070000|2024-09-19 12:47:50|174974.2|174884.2|174941.6|174851.6|174974.2|174884.2|174941.6|174851.6|26
1726750080000|2024-09-19 12:48:00|174940.9|174850.9|174934|174844|174940.9|174850.9|174933.9|174843.9|15
1726750090000|2024-09-19 12:48:10|174935.5|174845.5|174931|174841|174938.1|174848.1|174926.8|174836.8|16
1726750100000|2024-09-19 12:48:20|174929|174839|174932|174842|174947.6|174857.6|174928.7|174838.7|19
1726750110000|2024-09-19 12:48:30|174928.7|174838.7|174919.6|174829.6|174932.8|174842.8|174906.5|174816.5|17
1726750120000|2024-09-19 12:48:40|174916.7|174826.7|174908.1|174818.1|174916.7|174826.7|174907.6|174817.6|9
1726750130000|2024-09-19 12:48:50|174906.3|174816.3|174914.8|174824.8|174922.5|174832.5|174906|174816|20
1726750140000|2024-09-19 12:49:00|174916.3|174826.3|174921.3|174831.3|174925.3|174835.3|174916.3|174826.3|15
1726750150000|2024-09-19 12:49:10|174921.7|174831.7|174923.5|174833.5|174943|174853|174921.7|174831.7|14
1726750160000|2024-09-19 12:49:20|174923.4|174833.4|174925.7|174835.7|174931.6|174841.6|174921.3|174831.3|15
1726750170000|2024-09-19 12:49:30|174928.1|174838.1|174955|174865|174959.5|174869.5|174928.1|174838.1|22
1726750180000|2024-09-19 12:49:40|174955.6|174865.6|174907.4|174817.4|174956.3|174866.3|174907.4|174817.4|19
1726750190000|2024-09-19 12:49:50|174907.2|174817.2|174900.8|174810.8|174910.5|174820.5|174900|174810|19
1726750200000|2024-09-19 12:50:00|174903.7|174813.7|174899.6|174809.6|174903.7|174813.7|174890.6|174800.6|22
1726750210000|2024-09-19 12:50:10|174899.7|174809.7|174822.4|174732.4|174899.7|174809.7|174816.4|174726.4|24
1726750220000|2024-09-19 12:50:20|174826.6|174736.6|174846.4|174756.4|174850.6|174760.6|174825.5|174735.5|23
1726750230000|2024-09-19 12:50:30|174848.3|174758.3|174866|174776|174867.5|174777.5|174847|174757|29
1726750240000|2024-09-19 12:50:40|174863.8|174773.8|174886.8|174796.8|174886.8|174796.8|174862.8|174772.8|31
1726750250000|2024-09-19 12:50:50|174886.7|174796.7|174889.9|174799.9|174891|174801|174884.6|174794.6|18
1726750260000|2024-09-19 12:51:00|174889.3|174799.3|174948.2|174858.2|174958.6|174865.3|174888.1|174798.1|22
1726750270000|2024-09-19 12:51:10|174945.2|174855.2|174927.1|174837.1|174947.9|174857.9|174923.5|174833.5|14
1726750280000|2024-09-19 12:51:20|174927.4|174837.4|174920.8|174830.8|174929.3|174839.3|174919.5|174829.5|10
1726750290000|2024-09-19 12:51:30|174921.6|174831.6|174927.4|174837.4|174932|174842|174920.9|174830.9|16
1726750300000|2024-09-19 12:51:40|174928.6|174838.6|174939.9|174849.9|174939.9|174849.9|174928.6|174838.6|10
1726750310000|2024-09-19 12:51:50|174940|174850|174937.7|174847.7|174940.8|174850.8|174937.7|174847.7|12
1726750320000|2024-09-19 12:52:00|174937.8|174847.8|174946.9|174856.9|174948.8|174858.8|174937.8|174847.8|18
1726750330000|2024-09-19 12:52:10|174949.3|174859.3|174938.9|174848.9|174953.5|174863.5|174927.2|174837.2|18
1726750340000|2024-09-19 12:52:20|174938.7|174848.7|174946.2|174856.2|174950.1|174860.1|174938.7|174848.7|11
1726750350000|2024-09-19 12:52:30|174946.3|174856.3|174966.3|174876.3|174969.3|174879.3|174946.3|174856.3|14
1726750360000|2024-09-19 12:52:40|174963.8|174873.8|174990.8|174900.8|175001.4|174911.4|174963.2|174873.2|16
1726750370000|2024-09-19 12:52:50|174990.1|174900.1|174974.3|174884.3|174990.1|174900.1|174971|174881|19
1726750380000|2024-09-19 12:53:00|174976.3|174886.3|174970.4|174880.4|174987.7|174897.7|174970.4|174880.4|13
1726750390000|2024-09-19 12:53:10|174972|174882|174986.2|174896.2|174986.2|174896.2|174972|174882|11
1726750400000|2024-09-19 12:53:20|174985.5|174895.5|174977|174887|174985.8|174895.8|174976.9|174886.9|15
1726750410000|2024-09-19 12:53:30|174979.2|174889.2|174983.2|174893.2|174983.2|174893.2|174979.2|174889.2|12
1726750420000|2024-09-19 12:53:40|174982.8|174892.8|174966.8|174876.8|174982.8|174892.8|174965.2|174875.2|17
1726750430000|2024-09-19 12:53:50|174964.5|174874.5|174957.5|174867.5|174964.5|174874.5|174957.5|174867.5|15
1726750440000|2024-09-19 12:54:00|174959.6|174869.6|174949.9|174859.9|174959.6|174869.6|174949.3|174859.3|16
1726750450000|2024-09-19 12:54:10|174951.2|174861.2|174954.9|174864.9|174955.1|174865.1|174951.2|174861.2|14
1726750460000|2024-09-19 12:54:20|174954.7|174864.7|174949.5|174859.5|174954.7|174864.7|174949|174859|14
1726750470000|2024-09-19 12:54:30|174948|174858|174892.7|174762.7|174948|174858|174865.8|174754.7|25
1726750480000|2024-09-19 12:54:40|174890.1|174760.1|174896.1|174806.1|174911.1|174809.9|174890.1|174760.1|24
1726750490000|2024-09-19 12:54:50|174899.6|174809.6|174904.6|174814.6|174905.9|174815.9|174898.7|174808.7|20
1726750500000|2024-09-19 12:55:00|174918.2|174788.2|174872.5|174782.5|174918.2|174811.1|174872.5|174782.5|28
1726750510000|2024-09-19 12:55:10|174874|174784|174861.6|174731.6|174874|174784|174861.6|174731.6|19
1726750520000|2024-09-19 12:55:20|174865|174735|174859.7|174729.7|174867.2|174737.2|174858.7|174728.7|17
1726750530000|2024-09-19 12:55:30|174862.9|174732.9|174839.6|174709.6|174864.7|174734.7|174839.6|174709.6|29
1726750540000|2024-09-19 12:55:40|174838.8|174708.8|174852.1|174722.1|174852.1|174722.1|174838.8|174708.8|24
1726750550000|2024-09-19 12:55:50|174852.8|174722.8|174836.8|174706.8|174852.8|174722.8|174825.1|174695.1|20
1726750560000|2024-09-19 12:56:00|174838.3|174708.3|174828.9|174698.9|174845.8|174715.8|174823.2|174693.2|37
1726750570000|2024-09-19 12:56:10|174829.7|174699.7|174833.2|174743.2|174849.9|174743.2|174829.7|174699.7|29
1726750580000|2024-09-19 12:56:20|174842.5|174752.5|174858.6|174768.6|174862|174772|174842.5|174752.5|24
1726750590000|2024-09-19 12:56:30|174858|174768|174857.5|174767.5|174859|174769|174857.5|174767.5|7
1726750600000|2024-09-19 12:56:40|174857.3|174767.3|174858.2|174768.2|174858.5|174768.5|174856.2|174766.2|11
1726750610000|2024-09-19 12:56:50|174858.1|174768.1|174840.9|174750.9|174858.1|174768.1|174840.9|174750.9|12
1726750620000|2024-09-19 12:57:00|174840.7|174750.7|174840.1|174750.1|174841.4|174751.4|174836.8|174746.8|16
1726750630000|2024-09-19 12:57:10|174838.9|174748.9|174818.6|174728.6|174838.9|174748.9|174805.3|174715.3|25
1726750640000|2024-09-19 12:57:20|174818.9|174728.9|174841.7|174751.7|174841.7|174751.7|174818.9|174728.9|28
1726750650000|2024-09-19 12:57:30|174839.6|174749.6|174826.1|174736.1|174843.4|174753.4|174825.3|174735.3|25
1726750660000|2024-09-19 12:57:40|174825.8|174735.8|174827.2|174737.2|174827.2|174737.2|174823.4|174733.4|10
1726750670000|2024-09-19 12:57:50|174840.7|174750.7|174839.1|174749.1|174847.9|174757.9|174839.1|174749.1|17
1726750680000|2024-09-19 12:58:00|174835.1|174745.1|174846.4|174756.4|174848.5|174758.5|174833.5|174743.5|16
1726750690000|2024-09-19 12:58:10|174846.5|174756.5|174849.4|174759.4|174849.6|174759.6|174846.5|174756.5|9
1726750700000|2024-09-19 12:58:20|174849.5|174759.5|174852.2|174762.2|174853.7|174763.7|174849.3|174759.3|8
1726750710000|2024-09-19 12:58:30|174848.4|174758.4|174852.2|174762.2|174852.2|174762.2|174848.1|174758.1|7
1726750720000|2024-09-19 12:58:40|174853.8|174763.8|174851.6|174761.6|174853.8|174763.8|174851.6|174761.6|2
1726750730000|2024-09-19 12:58:50|174851.8|174761.8|174842.7|174752.7|174851.8|174761.8|174842.7|174752.7|16
1726750740000|2024-09-19 12:59:00|174841.9|174751.9|174906.8|174776.8|174907.1|174777.1|174841.9|174742.5|29
1726750750000|2024-09-19 12:59:10|174908.4|174778.4|174910.2|174780.2|174915|174785|174902|174772|22
1726750760000|2024-09-19 12:59:20|174905.4|174775.4|174909|174779|174909|174779|174895.3|174765.3|21
1726750770000|2024-09-19 12:59:30|174904.8|174774.8|174898.3|174768.3|174904.8|174774.8|174895|174765|20
1726750780000|2024-09-19 12:59:40|174898.4|174768.4|174909.2|174779.2|174909.2|174779.2|174897.4|174767.4|18
1726750790000|2024-09-19 12:59:50|174906.1|174776.1|174881.7|174751.7|174910|174780|174881.7|174751.7|27
1726750800000|2024-09-19 13:00:00|174885.1|174755.1|174865.1|174735.1|174886.9|174756.9|174863.9|174733.9|21
1726750810000|2024-09-19 13:00:10|174864.5|174734.5|174822.7|174692.7|174873.4|174743.4|174822.7|174692.7|15
1726750820000|2024-09-19 13:00:20|174822.3|174692.3|174853.9|174723.9|174866.5|174736.5|174816.5|174686.5|28
1726750830000|2024-09-19 13:00:30|174856.3|174726.3|174865.4|174735.4|174865.4|174735.4|174811.3|174681.3|26
1726750840000|2024-09-19 13:00:40|174860.1|174730.1|174868.7|174738.7|174868.7|174738.7|174860.1|174730.1|20
1726750850000|2024-09-19 13:00:50|174868.9|174738.9|174875.6|174745.6|174880.5|174750.5|174868.7|174738.7|21
1726750860000|2024-09-19 13:01:00|174871.9|174741.9|174875.7|174745.7|174876.4|174746.4|174864|174734|16
1726750870000|2024-09-19 13:01:10|174876|174746|174795.1|174705.1|174876|174746|174795.1|174705.1|23
1726750880000|2024-09-19 13:01:20|174804.6|174714.6|174821.9|174731.9|174848.5|174733.8|174804.6|174707.8|18
1726750890000|2024-09-19 13:01:30|174822.1|174732.1|174825.3|174735.3|174831.7|174741.7|174821.9|174731.9|24
1726750900000|2024-09-19 13:01:40|174829.7|174739.7|174818.2|174728.2|174830.8|174740.8|174813.6|174723.6|20
1726750910000|2024-09-19 13:01:50|174823|174733|174804.7|174714.7|174823|174733|174800.3|174710.3|19
1726750920000|2024-09-19 13:02:00|174803.3|174713.3|174857.2|174727.2|174859.7|174729.7|174800.3|174696.6|25
1726750930000|2024-09-19 13:02:10|174856.6|174726.6|174876.5|174746.5|174878.7|174748.7|174856.6|174726.6|22
1726750940000|2024-09-19 13:02:20|174878.4|174748.4|174865.4|174735.4|174878.9|174748.9|174861.7|174731.7|20
1726750950000|2024-09-19 13:02:30|174866.3|174736.3|174857.9|174727.9|174866.7|174736.7|174846.5|174716.5|19
1726750960000|2024-09-19 13:02:40|174857.8|174727.8|174856.6|174726.6|174858.9|174728.9|174856.4|174726.4|18
1726750970000|2024-09-19 13:02:50|174857.7|174727.7|174857.6|174727.6|174858.5|174728.5|174856.5|174726.5|13
1726750980000|2024-09-19 13:03:00|174858.1|174728.1|174867|174737|174878.5|174748.5|174844.6|174714.6|27
1726750990000|2024-09-19 13:03:10|174869.8|174739.8|174725.4|174595.4|174869.8|174739.8|174723.9|174593.9|21
1726751000000|2024-09-19 13:03:20|174732.4|174602.4|174734.7|174604.7|174749|174619|174729.5|174599.5|26
1726751010000|2024-09-19 13:03:30|174728.9|174598.9|174725.6|174595.6|174739.1|174609.1|174721.2|174591.2|18
1726751020000|2024-09-19 13:03:40|174735.1|174605.1|174725.6|174595.6|174736.2|174606.2|174724.3|174594.3|19
1726751030000|2024-09-19 13:03:50|174726.1|174596.1|174712.1|174582.1|174756.5|174626.5|174712.1|174582.1|26
1726751040000|2024-09-19 13:04:00|174713.5|174583.5|174713.5|174623.5|174735.3|174629.5|174713.1|174583.5|13
1726751050000|2024-09-19 13:04:10|174713.4|174623.4|174712.4|174622.4|174743.2|174623.4|174672.1|174582.1|20
1726751060000|2024-09-19 13:04:20|174712.8|174622.8|174850.2|174720.2|174859.6|174735.4|174712.8|174622.8|21
1726751070000|2024-09-19 13:04:30|174851.2|174721.2|174790.2|174700.2|174851.2|174752.6|174790.2|174676.9|22
1726751080000|2024-09-19 13:04:40|174788.3|174698.3|174742.3|174612.3|174795.4|174705.4|174735.7|174611.7|27
1726751090000|2024-09-19 13:04:50|174741.8|174611.8|174727|174597|174743.4|174613.4|174724|174594|31
1726751100000|2024-09-19 13:05:00|174727.7|174597.7|174725.1|174635.1|174733.6|174635.1|174705.9|174596.8|23
1726751110000|2024-09-19 13:05:10|174725.7|174635.7|174760.6|174670.6|174760.6|174670.6|174725.7|174635.7|15
1726751120000|2024-09-19 13:05:20|174762.2|174672.2|174819.7|174689.7|174839.4|174709.4|174762.2|174672.2|22
1726751130000|2024-09-19 13:05:30|174820.4|174690.4|174836.6|174706.6|174841.6|174711.6|174820.4|174690.4|30
1726751140000|2024-09-19 13:05:40|174835.4|174705.4|174830.4|174700.4|174838.9|174708.9|174830.4|174700.4|29
1726751150000|2024-09-19 13:05:50|174830.8|174700.8|174835.9|174705.9|174849.7|174719.7|174830.8|174700.8|25
1726751160000|2024-09-19 13:06:00|174837.6|174707.6|174843.4|174713.4|174843.4|174713.4|174831.2|174701.2|24
1726751170000|2024-09-19 13:06:10|174850.8|174720.8|174900.4|174770.4|174907.4|174777.4|174850.8|174720.8|24
1726751180000|2024-09-19 13:06:20|174901.6|174771.6|174887.5|174757.5|174902|174772|174860.8|174730.8|26
1726751190000|2024-09-19 13:06:30|174895.6|174765.6|174907.6|174777.6|174909.6|174779.6|174881.6|174751.6|24
1726751200000|2024-09-19 13:06:40|174913.2|174783.2|174940.7|174810.7|174948.9|174818.9|174908.1|174778.1|13
1726751210000|2024-09-19 13:06:50|174934.2|174804.2|174946.7|174816.7|174964.7|174834.7|174932.3|174802.3|24
1726751220000|2024-09-19 13:07:00|174939.2|174809.2|174929.3|174799.3|174947.2|174817.2|174929.3|174799.3|19
1726751230000|2024-09-19 13:07:10|174927.9|174797.9|174940.2|174810.2|174943.3|174813.3|174927.9|174797.9|12
1726751240000|2024-09-19 13:07:20|174928.6|174798.6|174770.4|174640.4|174939.4|174809.4|174725.8|174595.8|25
1726751250000|2024-09-19 13:07:30|174768.3|174638.3|174811.4|174721.4|174811.4|174721.4|174742.5|174635.5|21
1726751260000|2024-09-19 13:07:40|174840.7|174750.7|174904|174774|174913.4|174783.4|174820.9|174730.9|29
1726751270000|2024-09-19 13:07:50|174900.9|174770.9|174990.9|174860.9|175006.7|174876.7|174860.8|174769|36
1726751280000|2024-09-19 13:08:00|174988.9|174858.9|174844.9|174714.9|174990.8|174860.8|174839.5|174709.5|28
1726751290000|2024-09-19 13:08:10|174843.9|174713.9|174707.3|174577.3|174845.1|174715.1|174692.6|174562.6|32
1726751300000|2024-09-19 13:08:20|174706.9|174576.9|174732.1|174602.1|174742.9|174612.9|174706.2|174576.2|15
1726751310000|2024-09-19 13:08:30|174734.5|174604.5|174649.8|174519.8|174734.5|174604.5|174642.9|174512.9|24
1726751320000|2024-09-19 13:08:40|174656.5|174526.5|174643.4|174553.4|174656.8|174553.4|174629.8|174519.8|28
1726751330000|2024-09-19 13:08:50|174644.4|174554.4|174638.3|174508.3|174661.1|174554.4|174633|174503|27
1726751340000|2024-09-19 13:09:00|174640.1|174510.1|174636.3|174506.3|174653.4|174558.3|174612.9|174506.3|25
1726751350000|2024-09-19 13:09:10|174635|174505|174637.3|174507.3|174641.2|174511.2|174628.7|174498.7|29
1726751360000|2024-09-19 13:09:20|174606.1|174516.1|174647.2|174517.2|174658.4|174560.6|174599|174493.7|25
1726751370000|2024-09-19 13:09:30|174582.5|174492.5|174581.4|174491.4|174582.5|174492.5|174564.6|174474.6|10
1726751380000|2024-09-19 13:09:40|174580.6|174490.6|174590.8|174460.8|174595.3|174490.6|174489.3|174399.3|27
1726751390000|2024-09-19 13:09:50|174588.4|174458.4|174526.8|174396.8|174589.1|174459.1|174513.2|174383.2|32
1726751400000|2024-09-19 13:10:00|174527.4|174397.4|174549|174419|174643.6|174513.6|174527.4|174397.4|36
1726751410000|2024-09-19 13:10:10|174547.2|174417.2|174549.1|174419.1|174551.4|174421.4|174534.8|174404.8|22
1726751420000|2024-09-19 13:10:20|174549.2|174419.2|174538.1|174408.1|174552.1|174422.1|174538.1|174408.1|17
1726751430000|2024-09-19 13:10:30|174536.7|174406.7|174546|174416|174546.4|174416.4|174536.7|174406.7|11
1726751440000|2024-09-19 13:10:40|174532.1|174402.1|174516|174386|174532.2|174402.2|174507|174377|15
1726751450000|2024-09-19 13:10:50|174516.9|174386.9|174490.7|174360.7|174517.8|174387.8|174490.2|174360.2|14
1726751460000|2024-09-19 13:11:00|174489.7|174359.7|174489.6|174359.6|174501.1|174371.1|174488.1|174358.1|11
1726751470000|2024-09-19 13:11:10|174500|174370|174490.2|174360.2|174500.4|174370.4|174489.6|174359.6|10
1726751480000|2024-09-19 13:11:20|174491.1|174361.1|174512|174382|174512|174382|174463.8|174359.4|14
1726751490000|2024-09-19 13:11:30|174520.4|174390.4|174499.9|174369.9|174536.2|174406.2|174490|174360|11
1726751500000|2024-09-19 13:11:40|174495.6|174365.6|174490.3|174360.3|174499.9|174369.9|174489.5|174359.5|15
1726751510000|2024-09-19 13:11:50|174493.9|174363.9|174488|174358|174494.2|174364.2|174487.1|174357.1|14
1726751520000|2024-09-19 13:12:00|174489.9|174359.9|174484|174354|174493.7|174363.7|174481.1|174351.1|12
1726751530000|2024-09-19 13:12:10|174486.8|174356.8|174466.2|174336.2|174486.8|174356.8|174453.1|174323.1|26
1726751540000|2024-09-19 13:12:20|174466.8|174336.8|174468.5|174338.5|174487.5|174357.5|174460.7|174330.7|21
1726751550000|2024-09-19 13:12:30|174467.9|174337.9|174483.7|174353.7|174485.6|174355.6|174464.2|174334.2|22
1726751560000|2024-09-19 13:12:40|174483.8|174353.8|174494.2|174364.2|174495.5|174365.5|174483.8|174353.8|22
1726751570000|2024-09-19 13:12:50|174495.5|174365.5|174491.3|174361.3|174501.9|174371.9|174489.5|174359.5|23
1726751580000|2024-09-19 13:13:00|174492.2|174362.2|174503.3|174373.3|174505.7|174375.7|174492.2|174362.2|23
1726751590000|2024-09-19 13:13:10|174503.5|174373.5|174504.3|174374.3|174518.4|174388.4|174498.1|174368.1|26
1726751600000|2024-09-19 13:13:20|174504.4|174374.4|174520.9|174390.9|174520.9|174390.9|174497.6|174367.6|17
1726751610000|2024-09-19 13:13:30|174517.5|174387.5|174522.8|174392.8|174523.2|174393.2|174516.7|174386.7|15
1726751620000|2024-09-19 13:13:40|174522.7|174392.7|174477.9|174347.9|174524.4|174394.4|174477.9|174347.9|28
1726751630000|2024-09-19 13:13:50|174473.8|174343.8|174478.1|174348.1|174484.9|174354.9|174456.6|174326.6|25
1726751640000|2024-09-19 13:14:00|174478.4|174348.4|174461.1|174331.1|174478.4|174348.4|174454.4|174324.4|20
1726751650000|2024-09-19 13:14:10|174460.8|174330.8|174479.2|174349.2|174483.4|174353.4|174458.2|174328.2|29
1726751660000|2024-09-19 13:14:20|174479.4|174349.4|174469.3|174339.3|174480.2|174350.2|174464.4|174334.4|20
1726751670000|2024-09-19 13:14:30|174467.3|174337.3|174472.5|174342.5|174473.6|174343.6|174462.4|174332.4|14
1726751680000|2024-09-19 13:14:40|174473.8|174343.8|174448.8|174318.8|174473.8|174343.8|174448.8|174318.8|10
1726751690000|2024-09-19 13:14:50|174451|174321|174442.9|174312.9|174451|174321|174442.5|174312.5|11
1726751700000|2024-09-19 13:15:00|174442.7|174312.7|174449.5|174319.5|174453.1|174323.1|174442.3|174312.3|9
1726751710000|2024-09-19 13:15:10|174449.8|174319.8|174450.2|174320.2|174454.8|174324.8|174449.3|174319.3|20
1726751720000|2024-09-19 13:15:20|174450.5|174320.5|174450.9|174360.9|174491|174384.3|174448.7|174318.7|22
1726751730000|2024-09-19 13:15:30|174459.8|174369.8|174454.1|174364.1|174462.8|174372.8|174449.5|174359.5|27
1726751740000|2024-09-19 13:15:40|174454.2|174364.2|174459.8|174369.8|174477.8|174387.8|174452.2|174362.2|21
1726751750000|2024-09-19 13:15:50|174458|174368|174469.6|174379.6|174469.6|174379.6|174456.8|174366.8|20
1726751760000|2024-09-19 13:16:00|174450.6|174360.6|174450|174360|174457|174367|174446|174356|12
1726751770000|2024-09-19 13:16:10|174453.2|174363.2|174457|174367|174459.1|174369.1|174453.2|174363.2|11
1726751780000|2024-09-19 13:16:20|174453.7|174363.7|174460.2|174330.2|174460.2|174367.6|174453.7|174327.2|9
1726751790000|2024-09-19 13:16:30|174460|174330|174452.4|174322.4|174462|174332|174450.9|174320.9|17
1726751800000|2024-09-19 13:16:40|174452.8|174322.8|174448.3|174318.3|174453.9|174323.9|174445.3|174315.3|11
1726751810000|2024-09-19 13:16:50|174444.9|174314.9|174445.8|174315.8|174447.7|174317.7|174443.2|174313.2|10
1726751820000|2024-09-19 13:17:00|174444.8|174314.8|174447|174317|174447.6|174317.6|174441.9|174311.9|12
1726751830000|2024-09-19 13:17:10|174446.2|174316.2|174439|174309|174451.2|174321.2|174434.4|174304.4|16
1726751840000|2024-09-19 13:17:20|174438.7|174308.7|174357.7|174227.7|174438.7|174308.7|174343.9|174213.9|21
1726751850000|2024-09-19 13:17:30|174358.4|174228.4|174354.6|174224.6|174358.4|174253.5|174343.5|174216.3|19
1726751860000|2024-09-19 13:17:40|174355.2|174225.2|174337.1|174207.1|174355.2|174225.2|174326.2|174196.2|15
1726751870000|2024-09-19 13:17:50|174337.8|174207.8|174344.6|174214.6|174344.9|174214.9|174337.8|174207.8|9
1726751880000|2024-09-19 13:18:00|174344.7|174214.7|174370.4|174240.4|174370.4|174240.4|174344.7|174214.7|15
1726751890000|2024-09-19 13:18:10|174371.8|174241.8|174358.9|174268.9|174373.5|174269.4|174358.7|174240.4|14
1726751900000|2024-09-19 13:18:20|174359.4|174269.4|174356.9|174266.9|174359.4|174269.4|174353.5|174263.5|18
1726751910000|2024-09-19 13:18:30|174356.5|174266.5|174357.1|174267.1|174357.1|174267.1|174351.9|174261.9|18
1726751920000|2024-09-19 13:18:40|174358.8|174268.8|174356.5|174266.5|174360|174270|174355.5|174265.5|7
1726751930000|2024-09-19 13:18:50|174359|174269|174338.7|174248.7|174359|174269|174338.7|174248.7|12
1726751940000|2024-09-19 13:19:00|174340.4|174250.4|174337.8|174247.8|174348.7|174258.7|174336.8|174246.8|17
1726751950000|2024-09-19 13:19:10|174337.9|174247.9|174340.8|174250.8|174343.2|174253.2|174337.3|174247.3|14
1726751960000|2024-09-19 13:19:20|174341|174251|174338.6|174248.6|174342.4|174252.4|174338.2|174248.2|14
1726751970000|2024-09-19 13:19:30|174338.5|174248.5|174332.6|174242.6|174339.8|174249.8|174324|174234|12
1726751980000|2024-09-19 13:19:40|174330.6|174240.6|174328.5|174238.5|174331.8|174241.8|174328.5|174238.5|11
1726751990000|2024-09-19 13:19:50|174325.5|174235.5|174292.3|174162.3|174352.6|174241.1|174292.3|174162.3|21
1726752000000|2024-09-19 13:20:00|174293.9|174163.9|174293.2|174203.2|174300.5|174205.8|174280.2|174163.6|18
1726752010000|2024-09-19 13:20:10|174293.6|174203.6|174304.1|174214.1|174305.6|174215.6|174293.6|174203.6|21
1726752020000|2024-09-19 13:20:20|174304.4|174214.4|174345.3|174255.3|174346.1|174256.1|174304.4|174214.4|18
1726752030000|2024-09-19 13:20:30|174344.9|174254.9|174345.6|174255.6|174349.2|174259.2|174343.2|174253.2|16
1726752040000|2024-09-19 13:20:40|174345.9|174255.9|174350|174260|174350|174260|174345.9|174255.9|8
1726752050000|2024-09-19 13:20:50|174347.1|174257.1|174351|174261|174358.8|174268.8|174343.6|174253.6|15
1726752060000|2024-09-19 13:21:00|174352.8|174262.8|174421.1|174331.1|174432.9|174342.9|174352.8|174262.8|18
1726752070000|2024-09-19 13:21:10|174420.8|174330.8|174420.6|174330.6|174420.8|174330.8|174420.6|174330.6|4
1726752080000|2024-09-19 13:21:20|174419.7|174329.7|174414.5|174324.5|174419.7|174329.7|174413.8|174323.8|8
1726752090000|2024-09-19 13:21:30|174414.6|174324.6|174373.5|174283.5|174414.7|174324.7|174373.5|174283.5|7
1726752100000|2024-09-19 13:21:40|174374.7|174284.7|174356.9|174266.9|174374.7|174284.7|174355|174229.4|13
1726752110000|2024-09-19 13:21:50|174369.8|174239.8|174368.8|174238.8|174373.8|174243.8|174368.6|174238.6|14
1726752120000|2024-09-19 13:22:00|174368.1|174238.1|174368.7|174238.7|174373.7|174243.7|174367.6|174237.6|10
1726752130000|2024-09-19 13:22:10|174369.4|174239.4|174414.3|174284.3|174414.3|174284.3|174368|174238|21
1726752140000|2024-09-19 13:22:20|174415.3|174285.3|174416.7|174286.7|174421.9|174291.9|174411.3|174281.3|21
1726752150000|2024-09-19 13:22:30|174416.2|174286.2|174408.6|174278.6|174416.3|174286.3|174404.8|174274.8|20
1726752160000|2024-09-19 13:22:40|174407.9|174277.9|174397.5|174267.5|174407.9|174277.9|174395.4|174265.4|22
1726752170000|2024-09-19 13:22:50|174393.7|174263.7|174395.1|174265.1|174402.8|174272.8|174391.9|174261.9|21
1726752180000|2024-09-19 13:23:00|174396|174266|174403.2|174273.2|174419.8|174289.8|174395.3|174265.3|24
1726752190000|2024-09-19 13:23:10|174404.5|174274.5|174434.5|174304.5|174439.2|174309.2|174398.6|174268.6|27
1726752200000|2024-09-19 13:23:20|174435.1|174305.1|174397.8|174307.8|174435.8|174311.9|174396|174304.7|12
1726752210000|2024-09-19 13:23:30|174396.9|174306.9|174425.1|174335.1|174426|174336|174396.9|174306.9|27
1726752220000|2024-09-19 13:23:40|174422.6|174332.6|174401.7|174311.7|174422.6|174332.6|174401.7|174311.7|14
1726752230000|2024-09-19 13:23:50|174401.5|174311.5|174416.8|174326.8|174421.3|174331.3|174399.6|174309.6|13
1726752240000|2024-09-19 13:24:00|174418.4|174328.4|174413.5|174323.5|174442.9|174352.9|174410.5|174320.5|22
1726752250000|2024-09-19 13:24:10|174411.6|174321.6|174406.1|174316.1|174415.1|174325.1|174406.1|174316.1|10
1726752260000|2024-09-19 13:24:20|174407.8|174317.8|174391.1|174301.1|174407.8|174317.8|174382.7|174292.7|14
1726752270000|2024-09-19 13:24:30|174390.6|174300.6|174382.6|174292.6|174390.6|174300.6|174379.3|174289.3|11
1726752280000|2024-09-19 13:24:40|174378.9|174288.9|174370.1|174280.1|174387.1|174297.1|174364.6|174274.6|11
1726752290000|2024-09-19 13:24:50|174373.9|174283.9|174385.2|174295.2|174387.9|174297.9|174373.3|174283.3|11
1726752300000|2024-09-19 13:25:00|174388.3|174298.3|174429|174339|174431.2|174341.2|174388.3|174298.3|11
1726752310000|2024-09-19 13:25:10|174428.9|174338.9|174476|174386|174478.1|174388.1|174428.9|174338.9|12
1726752320000|2024-09-19 13:25:20|174477.8|174387.8|174457.2|174367.2|174499.3|174409.3|174457.2|174367.2|11
1726752330000|2024-09-19 13:25:30|174459|174369|174493.5|174403.5|174496.1|174406.1|174459|174369|19
1726752340000|2024-09-19 13:25:40|174491.2|174401.2|174500.1|174410.1|174502.7|174412.7|174485.6|174395.6|18
1726752350000|2024-09-19 13:25:50|174501.1|174411.1|174490|174400|174504.1|174414.1|174490|174400|17
1726752360000|2024-09-19 13:26:00|174488.1|174398.1|174492.3|174402.3|174492.8|174402.8|174488.1|174398.1|11
1726752370000|2024-09-19 13:26:10|174490.2|174400.2|174490.9|174400.9|174495.8|174405.8|174488.9|174398.9|10
1726752380000|2024-09-19 13:26:20|174492|174402|174489.3|174399.3|174492|174402|174482.5|174392.5|8
1726752390000|2024-09-19 13:26:30|174486.9|174396.9|174495.9|174405.9|174495.9|174405.9|174486.9|174396.9|8
1726752400000|2024-09-19 13:26:40|174497.1|174407.1|174504.2|174414.2|174530.5|174440.5|174497.1|174407.1|9
1726752410000|2024-09-19 13:26:50|174504|174414|174496|174406|174504|174414|174492.6|174402.6|10
1726752420000|2024-09-19 13:27:00|174495.8|174405.8|174491.3|174401.3|174531.5|174441.5|174491.3|174401.3|10
1726752430000|2024-09-19 13:27:10|174490|174400|174481|174391|174490|174400|174481|174391|10
1726752440000|2024-09-19 13:27:20|174482.7|174392.7|174476.8|174386.8|174483.9|174393.9|174476.8|174386.8|10
1726752450000|2024-09-19 13:27:30|174475.8|174385.8|174496.5|174406.5|174496.5|174406.5|174475.2|174385.2|13
1726752460000|2024-09-19 13:27:40|174500.8|174410.8|174496.5|174406.5|174502.7|174412.7|174496.5|174406.5|5
1726752470000|2024-09-19 13:27:50|174496.6|174406.6|174497.6|174407.6|174499.6|174409.6|174496.3|174406.3|5
1726752480000|2024-09-19 13:28:00|174500.7|174410.7|174505.4|174415.4|174505.4|174415.4|174500.7|174410.7|7
1726752490000|2024-09-19 13:28:10|174504.7|174414.7|174547.2|174457.2|174547.2|174457.2|174487.9|174397.9|16
1726752500000|2024-09-19 13:28:20|174549|174459|174625.8|174535.8|174628.4|174538.4|174547.8|174457.8|15
1726752510000|2024-09-19 13:28:30|174626|174536|174620.9|174530.9|174628.6|174538.6|174620.9|174530.9|19
1726752520000|2024-09-19 13:28:40|174621.8|174531.8|174615.5|174525.5|174628.7|174538.7|174614.3|174524.3|12
1726752530000|2024-09-19 13:28:50|174614.1|174524.1|174626.4|174536.4|174627.3|174537.3|174614.1|174524.1|14
1726752540000|2024-09-19 13:29:00|174626.6|174536.6|174627.2|174537.2|174630.5|174540.5|174626.6|174536.6|12
1726752550000|2024-09-19 13:29:10|174626.9|174536.9|174569.7|174479.7|174626.9|174536.9|174565.9|174475.9|16
1726752560000|2024-09-19 13:29:20|174573.3|174483.3|174577.3|174487.3|174577.3|174487.3|174571.8|174481.8|14
1726752570000|2024-09-19 13:29:30|174578.8|174488.8|174622.8|174532.8|174622.8|174532.8|174577.7|174487.7|24
1726752580000|2024-09-19 13:29:40|174619.6|174529.6|174588.1|174498.1|174622.3|174532.3|174588.1|174498.1|18
1726752590000|2024-09-19 13:29:50|174588.9|174498.9|174582.2|174492.2|174599.2|174509.2|174582.2|174492.2|19
1726752600000|2024-09-19 13:30:00|174580.5|174490.5|174575.2|174485.2|174586.9|174496.9|174572.6|174482.6|23
1726752610000|2024-09-19 13:30:10|174576.7|174486.7|174578.5|174488.5|174582.5|174492.5|174572|174482|19
1726752620000|2024-09-19 13:30:20|174612.2|174522.2|174632.5|174542.5|174641.6|174551.6|174595.4|174505.4|29
1726752630000|2024-09-19 13:30:30|174631.6|174541.6|174644.1|174554.1|174653.2|174563.2|174631.6|174541.6|26
1726752640000|2024-09-19 13:30:40|174642.3|174552.3|174649.2|174559.2|174659.3|174569.3|174641.1|174551.1|25
1726752650000|2024-09-19 13:30:50|174645.2|174555.2|174640.9|174550.9|174645.5|174555.5|174630.2|174540.2|16
1726752660000|2024-09-19 13:31:00|174642|174552|174640|174550|174651.4|174561.4|174637.3|174547.3|16
1726752670000|2024-09-19 13:31:10|174639.7|174549.7|174646|174556|174646|174556|174633.2|174543.2|12
1726752680000|2024-09-19 13:31:20|174648.3|174558.3|174738.5|174648.5|174738.5|174648.5|174647.3|174557.3|20
1726752690000|2024-09-19 13:31:30|174743.2|174653.2|174729.6|174639.6|174746.3|174656.3|174728.2|174638.2|22
1726752700000|2024-09-19 13:31:40|174698.1|174608.1|174703.3|174613.3|174703.3|174613.3|174696.7|174606.7|8
1726752710000|2024-09-19 13:31:50|174706.1|174616.1|174730|174640|174730.3|174640.3|174702.5|174612.5|20
1726752720000|2024-09-19 13:32:00|174731.1|174641.1|174741.2|174651.2|174746|174656|174718.3|174628.3|19
1726752730000|2024-09-19 13:32:10|174743.4|174653.4|174746.9|174656.9|174771.9|174681.9|174741.2|174651.2|28
1726752740000|2024-09-19 13:32:20|174748.1|174658.1|174726.5|174636.5|174748.1|174658.1|174721.5|174631.5|26
1726752750000|2024-09-19 13:32:30|174728.1|174638.1|174733.8|174643.8|174733.8|174643.8|174724.5|174634.5|13
1726752760000|2024-09-19 13:32:40|174731.5|174641.5|174767.9|174677.9|174769.2|174679.2|174730.8|174640.8|19
1726752770000|2024-09-19 13:32:50|174769.2|174679.2|174722.6|174632.6|174769.2|174679.2|174718.6|174628.6|20
1726752780000|2024-09-19 13:33:00|174726.1|174636.1|174722.6|174632.6|174728.4|174638.4|174722.6|174632.6|21
1726752790000|2024-09-19 13:33:10|174724|174634|174712.7|174622.7|174724|174634|174712.5|174622.5|12
1726752800000|2024-09-19 13:33:20|174712.6|174622.6|174715.6|174625.6|174722.9|174632.9|174712.6|174622.6|15
1726752810000|2024-09-19 13:33:30|174711.6|174621.6|174711.9|174621.9|174719.3|174629.3|174711.6|174621.6|8
1726752820000|2024-09-19 13:33:40|174711.4|174621.4|174711.8|174621.8|174713.3|174623.3|174709.8|174619.8|14
1726752830000|2024-09-19 13:33:50|174712.2|174622.2|174716.4|174626.4|174716.5|174626.5|174712.1|174622.1|14
1726752840000|2024-09-19 13:34:00|174715.3|174625.3|174716.4|174626.4|174724.5|174634.5|174713.3|174623.3|23
1726752850000|2024-09-19 13:34:10|174721.8|174631.8|174718.6|174628.6|174721.8|174631.8|174715.6|174625.6|17
1726752860000|2024-09-19 13:34:20|174723|174633|174731|174641|174732.8|174642.8|174723|174633|13
1726752870000|2024-09-19 13:34:30|174726.6|174636.6|174755.8|174665.8|174771.6|174681.6|174725.7|174635.7|13
1726752880000|2024-09-19 13:34:40|174752.6|174662.6|174796.8|174706.8|174815.4|174725.4|174740.1|174650.1|28
1726752890000|2024-09-19 13:34:50|174794.8|174704.8|174786.9|174696.9|174796.7|174706.7|174784.2|174694.2|19
1726752900000|2024-09-19 13:35:00|174788.9|174698.9|174796.2|174706.2|174803.1|174713.1|174788.9|174698.9|11
1726752910000|2024-09-19 13:35:10|174797.8|174707.8|174826.9|174736.9|174830.3|174740.3|174795.8|174705.8|18
1726752920000|2024-09-19 13:35:20|174828.6|174738.6|174819.4|174729.4|174829.3|174739.3|174818.4|174728.4|18
1726752930000|2024-09-19 13:35:30|174812.6|174722.6|174817.1|174727.1|174819.4|174729.4|174811.2|174721.2|16
1726752940000|2024-09-19 13:35:40|174811.6|174721.6|174809.1|174719.1|174818.5|174728.5|174809.1|174719.1|20
1726752950000|2024-09-19 13:35:50|174805.1|174715.1|174802.1|174712.1|174805.7|174715.7|174798.3|174708.3|17
1726752960000|2024-09-19 13:36:00|174802.7|174712.7|174866.7|174776.7|174866.7|174776.7|174802.7|174712.7|18
1726752970000|2024-09-19 13:36:10|174867.8|174777.8|174864.7|174774.7|174867.8|174777.8|174864.7|174774.7|7
1726752980000|2024-09-19 13:36:20|174864.4|174774.4|174859.1|174769.1|174865.4|174775.4|174859.1|174769.1|12
1726752990000|2024-09-19 13:36:30|174856.4|174766.4|174886.5|174796.5|174886.5|174796.5|174849.8|174759.8|13
1726753000000|2024-09-19 13:36:40|174879.6|174789.6|174865|174775|174879.6|174789.6|174865|174775|11
1726753010000|2024-09-19 13:36:50|174869.1|174779.1|174867|174777|174869.4|174779.4|174861.7|174771.7|11
1726753020000|2024-09-19 13:37:00|174872.4|174782.4|174874.2|174784.2|174874.2|174784.2|174872.4|174782.4|3
1726753030000|2024-09-19 13:37:10|174872.2|174782.2|174826.4|174736.4|174873.9|174783.9|174826.4|174736.4|27
1726753040000|2024-09-19 13:37:20|174805.5|174715.5|174799|174709|174805.5|174715.5|174793.5|174703.5|23
1726753050000|2024-09-19 13:37:30|174794.8|174704.8|174785.8|174695.8|174795.9|174705.9|174785.8|174695.8|24
1726753060000|2024-09-19 13:37:40|174784.5|174694.5|174774.2|174684.2|174784.5|174694.5|174769.3|174679.3|14
1726753070000|2024-09-19 13:37:50|174774.3|174684.3|174774.9|174684.9|174774.9|174684.9|174774.3|174684.3|2
1726753080000|2024-09-19 13:38:00|174775.4|174685.4|174762.5|174672.5|174776.4|174686.4|174759.7|174669.7|13
1726753090000|2024-09-19 13:38:10|174761.1|174671.1|174699.5|174609.5|174761.1|174671.1|174699.5|174609.5|13
1726753100000|2024-09-19 13:38:20|174701.3|174611.3|174699.5|174609.5|174701.3|174611.3|174695.5|174605.5|8
1726753110000|2024-09-19 13:38:30|174699.7|174609.7|174682.4|174592.4|174706.1|174616.1|174682.4|174592.4|13
1726753120000|2024-09-19 13:38:40|174678.8|174588.8|174678.1|174588.1|174680|174590|174677.8|174587.8|9
1726753130000|2024-09-19 13:38:50|174651.7|174561.7|174655.5|174565.5|174656.2|174566.2|174650.2|174560.2|20
1726753140000|2024-09-19 13:39:00|174656.5|174566.5|174667.3|174577.3|174683.3|174593.3|174647|174557|24
1726753150000|2024-09-19 13:39:10|174669|174579|174720.3|174630.3|174720.3|174630.3|174666.7|174576.7|16
1726753160000|2024-09-19 13:39:20|174720.2|174630.2|174719.6|174629.6|174720.2|174630.2|174719.2|174629.2|5
1726753170000|2024-09-19 13:39:30|174724.6|174634.6|174734.6|174644.6|174741.1|174651.1|174724.6|174634.6|12
1726753180000|2024-09-19 13:39:40|174734.9|174644.9|174739.4|174649.4|174739.4|174649.4|174730.7|174640.7|17
1726753190000|2024-09-19 13:39:50|174736|174646|174741.1|174651.1|174745.9|174655.9|174735.5|174645.5|14
1726753200000|2024-09-19 13:40:00|174745.4|174655.4|174743.8|174653.8|174768.2|174678.2|174743.8|174653.8|18
1726753210000|2024-09-19 13:40:10|174742|174652|174760|174670|174764.2|174674.2|174742|174652|22
1726753220000|2024-09-19 13:40:20|174762.4|174672.4|174764.8|174674.8|174768.7|174678.7|174755.8|174665.8|22
1726753230000|2024-09-19 13:40:30|174766.4|174676.4|174765.2|174675.2|174766.9|174676.9|174764.2|174674.2|8
1726753240000|2024-09-19 13:40:40|174763.6|174673.6|174767.7|174677.7|174768.5|174678.5|174762.3|174672.3|15
1726753250000|2024-09-19 13:40:50|174765.6|174675.6|174774.1|174684.1|174775|174685|174765.6|174675.6|9
1726753260000|2024-09-19 13:41:00|174774.2|174684.2|174774.9|174684.9|174775.3|174685.3|174771.6|174681.6|13
1726753270000|2024-09-19 13:41:10|174776.2|174686.2|174787.8|174697.8|174787.8|174697.8|174776.2|174686.2|7
1726753280000|2024-09-19 13:41:20|174788.5|174698.5|174840.5|174750.5|174841.4|174751.4|174785|174695|17
1726753290000|2024-09-19 13:41:30|174842.2|174752.2|174812.9|174722.9|174842.8|174752.8|174809.8|174719.8|21
1726753300000|2024-09-19 13:41:40|174799.1|174709.1|174808.1|174718.1|174808.1|174718.1|174798.4|174708.4|6
1726753310000|2024-09-19 13:41:50|174806.7|174716.7|174809.7|174719.7|174811|174721|174804.8|174714.8|14
1726753320000|2024-09-19 13:42:00|174810.2|174720.2|174849.8|174759.8|174849.8|174759.8|174810.2|174720.2|9
1726753330000|2024-09-19 13:42:10|174850.1|174760.1|174841.1|174751.1|174854.1|174764.1|174841.1|174751.1|16
1726753340000|2024-09-19 13:42:20|174845.5|174755.5|174858.8|174768.8|174858.8|174768.8|174845.5|174755.5|11
1726753350000|2024-09-19 13:42:30|174854.1|174764.1|174856.1|174766.1|174860.3|174770.3|174854.1|174764.1|8
1726753360000|2024-09-19 13:42:40|174853|174763|174857.7|174767.7|174863.5|174773.5|174851.6|174761.6|8
1726753370000|2024-09-19 13:42:50|174863.5|174773.5|174860|174770|174863.5|174773.5|174859.3|174769.3|3
1726753380000|2024-09-19 13:43:00|174860.4|174770.4|174862|174772|174864|174774|174858.3|174768.3|5
1726753390000|2024-09-19 13:43:10|174864|174774|174864|174774|174864|174774|174860.8|174770.8|6
1726753400000|2024-09-19 13:43:20|174863.6|174773.6|174880.2|174790.2|174883.8|174793.8|174858.6|174768.6|11
1726753410000|2024-09-19 13:43:30|174881.5|174791.5|174936.6|174846.6|174936.6|174846.6|174880.2|174790.2|10
1726753420000|2024-09-19 13:43:40|174936.9|174846.9|174931.2|174841.2|174936.9|174846.9|174929.4|174839.4|7
1726753430000|2024-09-19 13:43:50|174930.3|174840.3|174928.6|174838.6|174930.3|174840.3|174928.6|174838.6|3
1726753440000|2024-09-19 13:44:00|174928.4|174838.4|174931.7|174841.7|174932.6|174842.6|174928.4|174838.4|7
1726753450000|2024-09-19 13:44:10|174931.8|174841.8|175009.1|174919.1|175009.1|174919.1|174931.8|174841.8|18
1726753460000|2024-09-19 13:44:20|175010.2|174920.2|175003.1|174913.1|175010.2|174920.2|174988.3|174898.3|27
1726753470000|2024-09-19 13:44:30|175005.9|174915.9|175022.9|174932.9|175022.9|174932.9|174997.9|174907.9|21
1726753480000|2024-09-19 13:44:40|175022.3|174932.3|175036|174946|175039.6|174949.6|175020.5|174930.5|10
1726753490000|2024-09-19 13:44:50|175040.8|174950.8|175029.3|174939.3|175043.3|174953.3|175029.3|174939.3|14
1726753500000|2024-09-19 13:45:00|175034.3|174944.3|175059.2|174929.2|175059.7|174947.5|175028.9|174925.9|18
1726753510000|2024-09-19 13:45:10|175059.7|174929.7|175060.7|174930.7|175061.9|174931.9|175059.7|174929.7|9
1726753520000|2024-09-19 13:45:20|175060.6|174930.6|175064.6|174934.6|175069.1|174939.1|175060.6|174930.6|12
1726753530000|2024-09-19 13:45:30|175065.1|174935.1|175064.1|174934.1|175065.6|174935.6|175062.9|174932.9|13
1726753540000|2024-09-19 13:45:40|175052.4|174922.4|175060.8|174930.8|175064.6|174934.6|175040.1|174910.1|14
1726753550000|2024-09-19 13:45:50|175061.3|174931.3|175069.3|174939.3|175085.6|174955.6|175061.3|174931.3|17
1726753560000|2024-09-19 13:46:00|175068.7|174938.7|175067.7|174937.7|175069.5|174939.5|175067.7|174937.7|13
1726753570000|2024-09-19 13:46:10|175067.4|174937.4|175081.7|174951.7|175081.7|174951.7|175029.8|174925.4|17
1726753580000|2024-09-19 13:46:20|175076.4|174946.4|175073.7|174943.7|175076.4|174946.4|175069.3|174939.3|10
1726753590000|2024-09-19 13:46:30|175073.4|174943.4|175079.1|174949.1|175079.1|174949.1|175056.1|174926.1|18
1726753600000|2024-09-19 13:46:40|175083.5|174953.5|175079.7|174949.7|175100.9|174970.9|175079.7|174949.7|31
1726753610000|2024-09-19 13:46:50|175080.6|174950.6|175050.8|174960.8|175084|174960.8|175039.2|174941.5|19
1726753620000|2024-09-19 13:47:00|175050.5|174960.5|175048.5|174958.5|175051|174961|175040.1|174950.1|9
1726753630000|2024-09-19 13:47:10|175048.4|174958.4|175109.7|175019.7|175124.1|175019.7|175042.5|174952.5|13
1726753640000|2024-09-19 13:47:20|175133.6|175003.6|175132.9|175002.9|175139.6|175009.6|175130.8|175000.8|15
1726753650000|2024-09-19 13:47:30|175135.1|175005.1|175116.7|175026.7|175141.9|175030.2|175109.1|175004.5|20
1726753660000|2024-09-19 13:47:40|175118.1|175028.1|175077.6|174987.6|175118.5|175028.5|175075|174985|23
1726753670000|2024-09-19 13:47:50|175078|174988|175077.4|174987.4|175082.8|174992.8|175071.4|174981.4|19
1726753680000|2024-09-19 13:48:00|175075.1|174985.1|175099.8|174969.8|175108.6|174989.4|175075.1|174962.8|15
1726753690000|2024-09-19 13:48:10|175069.2|174979.2|175075.6|174985.6|175101.3|174993.5|175069.2|174960.9|12
1726753700000|2024-09-19 13:48:20|175084.3|174994.3|175074.8|174984.8|175084.3|174994.3|175060.9|174970.9|18
1726753710000|2024-09-19 13:48:30|175071.2|174981.2|175043.8|174953.8|175071.2|174981.2|175041.2|174922.7|23
1726753720000|2024-09-19 13:48:40|175041.7|174951.7|175027|174937|175064.7|174962.1|175021.1|174931.1|25
1726753730000|2024-09-19 13:48:50|175026.3|174936.3|175023.4|174933.4|175027.3|174937.3|175022.5|174932.5|8
1726753740000|2024-09-19 13:49:00|175020.4|174930.4|175027.9|174937.9|175027.9|174937.9|175016.7|174926.7|8
1726753750000|2024-09-19 13:49:10|175026.3|174936.3|175115.1|175025.1|175115.1|175025.1|175024.5|174934.5|17
1726753760000|2024-09-19 13:49:20|175114.1|175024.1|175112.6|175022.6|175138.6|175048.6|175108.4|175018.4|15
1726753770000|2024-09-19 13:49:30|175113|175023|175110.2|175020.2|175120.8|175030.8|175109.2|175019.2|18
1726753780000|2024-09-19 13:49:40|175108.7|175018.7|175121.2|175031.2|175121.2|175031.2|175108.7|175018.7|16
1726753790000|2024-09-19 13:49:50|175122.1|175032.1|175115|175025|175142.8|175052.8|175108.4|175018.4|18
1726753800000|2024-09-19 13:50:00|175119.1|175029.1|175127.1|175037.1|175128.3|175038.3|175117|175027|17
1726753810000|2024-09-19 13:50:10|175123|175033|175130.5|175040.5|175133.5|175043.5|175117.8|175027.8|24
1726753820000|2024-09-19 13:50:20|175135.7|175045.7|175139|175049|175140.9|175050.9|175129.4|175039.4|18
1726753830000|2024-09-19 13:50:30|175138.4|175048.4|175138.3|175048.3|175142.2|175052.2|175123.2|175033.2|15
1726753840000|2024-09-19 13:50:40|175142|175052|175143|175053|175158.8|175068.8|175141.3|175051.3|24
1726753850000|2024-09-19 13:50:50|175141.9|175051.9|175118.3|175028.3|175151.7|175061.7|175115.3|175025.3|21
1726753860000|2024-09-19 13:51:00|175119|175029|175110.9|175020.9|175119|175029|175110.9|175020.9|17
1726753870000|2024-09-19 13:51:10|175111.8|175021.8|175128.2|175038.2|175129.6|175039.6|175111.8|175021.8|15
1726753880000|2024-09-19 13:51:20|175127.7|175037.7|175126.7|175036.7|175157.7|175067.7|175126.7|175036.7|13
1726753890000|2024-09-19 13:51:30|175125.1|175035.1|175118.7|175028.7|175127|175037|175099.5|175009.5|12
1726753900000|2024-09-19 13:51:40|175120.7|175030.7|175127.5|175037.5|175127.8|175037.8|175120.7|175030.7|15
1726753910000|2024-09-19 13:51:50|175127.2|175037.2|175121.7|175031.7|175131.6|175041.6|175109.9|175019.9|13
1726753920000|2024-09-19 13:52:00|175121.4|175031.4|175113.4|175023.4|175123|175033|175113.4|175023.4|20
1726753930000|2024-09-19 13:52:10|175120.3|175030.3|175131.8|175041.8|175135.4|175045.4|175120.3|175030.3|13
1726753940000|2024-09-19 13:52:20|175132.4|175042.4|175129.1|175039.1|175152.9|175046.3|175128.3|175009.3|22
1726753950000|2024-09-19 13:52:30|175124.2|175034.2|175039.4|174909.4|175126.1|175036.1|175028.2|174898.2|20
1726753960000|2024-09-19 13:52:40|175013.6|174923.6|175040.6|174910.6|175040.6|174929.7|175013.3|174907.6|15
1726753970000|2024-09-19 13:52:50|175038.7|174908.7|175023|174933|175041.9|174939.1|175013.7|174908.2|22
1726753980000|2024-09-19 13:53:00|175024.8|174934.8|175032.3|174942.3|175039.4|174949.4|175024.8|174934.8|19
1726753990000|2024-09-19 13:53:10|175033.5|174943.5|175054.6|174964.6|175058.9|174968.9|175031.4|174941.4|18
1726754000000|2024-09-19 13:53:20|175052.2|174962.2|175031.1|174941.1|175052.2|174962.2|175021.1|174931.1|4
1726754010000|2024-09-19 13:53:30|175033.9|174943.9|175033.9|174943.9|175035.8|174945.8|175031.1|174941.1|7
1726754020000|2024-09-19 13:53:40|175028.2|174938.2|175018.8|174928.8|175036.4|174946.4|175017.2|174927.2|13
1726754030000|2024-09-19 13:53:50|175022.8|174932.8|175025.4|174935.4|175026.6|174936.6|175019|174929|8
1726754040000|2024-09-19 13:54:00|175023.1|174933.1|174996.8|174906.8|175023.1|174933.1|174996.8|174906.8|20
1726754050000|2024-09-19 13:54:10|175000.7|174910.7|174990.7|174900.7|175000.7|174910.7|174990.6|174900.6|11
1726754060000|2024-09-19 13:54:20|174988|174898|174991.2|174901.2|174991.2|174901.2|174984.8|174894.8|6
1726754070000|2024-09-19 13:54:30|174992.9|174902.9|175011.3|174921.3|175011.3|174921.3|174992.9|174902.9|6
1726754080000|2024-09-19 13:54:40|175011|174921|174956.8|174866.8|175015.5|174925.5|174953.4|174863.4|16
1726754090000|2024-09-19 13:54:50|174979.1|174889.1|174974.1|174884.1|174979.1|174889.1|174957.1|174867.1|12
1726754100000|2024-09-19 13:55:00|174973.1|174883.1|174947.7|174817.7|174973.1|174883.1|174933.9|174817.7|30
1726754110000|2024-09-19 13:55:10|174903.6|174773.6|174892.9|174762.9|174903.6|174788.1|174860.6|174759.9|31
1726754120000|2024-09-19 13:55:20|174892.3|174762.3|174901.6|174811.6|174912.6|174822.6|174883.6|174761.6|18
1726754130000|2024-09-19 13:55:30|174899|174809|174961.6|174831.6|174977.7|174847.7|174894.1|174799.8|12
1726754140000|2024-09-19 13:55:40|174961.9|174831.9|174960.1|174870.1|174962.3|174870.1|174939.3|174831.5|11
1726754150000|2024-09-19 13:55:50|174967.7|174877.7|174969.3|174879.3|174973.4|174883.4|174965.1|174875.1|8
1726754160000|2024-09-19 13:56:00|174969.2|174879.2|174963.4|174873.4|174969.2|174879.2|174963.4|174873.4|7
1726754170000|2024-09-19 13:56:10|174965.1|174875.1|175023.4|174933.4|175023.4|174933.4|174963.4|174873.4|8
1726754180000|2024-09-19 13:56:20|175023.3|174933.3|175022.9|174932.9|175023.3|174933.3|175022.6|174932.6|4
1726754190000|2024-09-19 13:56:30|175017.4|174927.4|175024.3|174934.3|175024.3|174934.3|175017.4|174927.4|6
1726754200000|2024-09-19 13:56:40|175024.7|174934.7|175024|174934|175026.4|174936.4|175021.1|174931.1|10
1726754210000|2024-09-19 13:56:50|175025.7|174935.7|174977.6|174847.6|175025.7|174935.7|174954.8|174844.4|22
1726754220000|2024-09-19 13:57:00|174982.3|174852.3|174979.5|174849.5|174983.8|174871.3|174956.2|174848.5|20
1726754230000|2024-09-19 13:57:10|174978.4|174848.4|174963.1|174873.1|174986.4|174876.6|174957.9|174848.4|20
1726754240000|2024-09-19 13:57:20|174963.4|174873.4|174961.3|174871.3|174964.1|174874.1|174961.3|174871.3|12
1726754250000|2024-09-19 13:57:30|174963.3|174873.3|174962|174872|174963.9|174873.9|174962|174872|4
1726754260000|2024-09-19 13:57:40|174994.3|174864.3|175012.7|174922.7|175021|174931|174994.3|174864.3|11
1726754270000|2024-09-19 13:57:50|175013|174923|174993.3|174903.3|175013|174923|174989.7|174899.7|17
1726754280000|2024-09-19 13:58:00|174994.9|174904.9|174994.1|174904.1|174995.1|174905.1|174990.7|174900.7|16
1726754290000|2024-09-19 13:58:10|174994|174904|174990.2|174900.2|174994.1|174904.1|174990.2|174900.2|7
1726754300000|2024-09-19 13:58:20|174990.3|174900.3|175014.7|174884.7|175015.2|174904.2|174990.2|174883.6|11
1726754310000|2024-09-19 13:58:30|175018.7|174888.7|175006.4|174876.4|175018.9|174888.9|175004|174874|12
1726754320000|2024-09-19 13:58:40|175005.3|174875.3|174972.4|174882.4|175007.2|174882.4|174966.3|174870.5|12
1726754330000|2024-09-19 13:58:50|174987.3|174897.3|174924.2|174794.2|174987.3|174897.3|174924.2|174794.2|15
1726754340000|2024-09-19 13:59:00|174924.3|174794.3|174903.9|174773.9|174929.6|174799.6|174901|174771|28
1726754350000|2024-09-19 13:59:10|174902.8|174772.8|174900|174770|174902.9|174772.9|174899.8|174769.8|6
1726754360000|2024-09-19 13:59:20|174898.9|174768.9|174880.2|174750.2|174898.9|174768.9|174865.5|174735.5|20
1726754370000|2024-09-19 13:59:30|174879.2|174749.2|174875.5|174745.5|174879.2|174749.2|174874|174744|14
1726754380000|2024-09-19 13:59:40|174876.6|174746.6|174887.7|174757.7|174890.6|174760.6|174869.7|174739.7|15
1726754390000|2024-09-19 13:59:50|175016.4|174674.4|174993.4|174651.4|175028|174686|174993.4|174651.4|14
1726754400000|2024-09-19 14:00:00|174872.4|174610|174799.7|174669.7|174923.3|174669.7|174799.7|174544.1|12
1726754410000|2024-09-19 14:00:10|174870.2|174740.2|174824.5|174694.5|174870.2|174740.2|174824.5|174694.5|16
1726754420000|2024-09-19 14:00:20|174824.3|174694.3|174860.6|174770.6|174886.7|174782.8|174779.3|174649.3|20
1726754430000|2024-09-19 14:00:30|174858.8|174768.8|174833|174743|174868.6|174778.6|174828.9|174738.9|11
1726754440000|2024-09-19 14:00:40|174832.4|174742.4|174833.4|174743.4|174873.5|174783.5|174832.4|174742.4|7
1726754450000|2024-09-19 14:00:50|174862.4|174772.4|174855.8|174765.8|174869|174779|174855.8|174765.8|10
1726754460000|2024-09-19 14:01:00|174859.8|174769.8|174852.6|174762.6|174863.5|174773.5|174852.6|174762.6|5
1726754470000|2024-09-19 14:01:10|174852.2|174762.2|174883.4|174793.4|174885.5|174795.5|174852.2|174762.2|15
1726754480000|2024-09-19 14:01:20|174882.3|174792.3|174889|174799|174889|174799|174880|174790|17
1726754490000|2024-09-19 14:01:30|174890.3|174800.3|174884.9|174794.9|174890.3|174800.3|174884.9|174794.9|5
1726754500000|2024-09-19 14:01:40|174884.1|174794.1|174885.6|174795.6|174885.8|174795.8|174884.1|174794.1|4
1726754510000|2024-09-19 14:01:50|174892.1|174802.1|174902.2|174812.2|174902.2|174812.2|174891.8|174801.8|6
1726754520000|2024-09-19 14:02:00|174896.4|174806.4|175005.5|174875.5|175005.5|174893.6|174896.4|174806.4|23
1726754530000|2024-09-19 14:02:10|174999.7|174869.7|175001.9|174871.9|175004.8|174898.2|174960.6|174837.9|24
1726754540000|2024-09-19 14:02:20|175002.1|174872.1|174989.5|174899.5|175007.4|174899.5|174975.5|174865.2|22
1726754550000|2024-09-19 14:02:30|174988.8|174898.8|174983.8|174893.8|174994.1|174904.1|174980|174890|15
1726754560000|2024-09-19 14:02:40|174984.7|174894.7|175039.4|174909.4|175048.4|174918.4|174980.5|174888.9|30
1726754570000|2024-09-19 14:02:50|175038.3|174908.3|175046|174916|175066.1|174936.1|175038.3|174908.3|29
1726754580000|2024-09-19 14:03:00|175042.7|174912.7|175025.1|174895.1|175043.2|174913.2|175021.6|174891.6|33
1726754590000|2024-09-19 14:03:10|175024.2|174894.2|175031.9|174901.9|175033|174903|175022.3|174892.3|28
1726754600000|2024-09-19 14:03:20|175032.6|174902.6|174966.7|174876.7|175032.8|174902.8|174966.7|174850.2|13
1726754610000|2024-09-19 14:03:30|174976.1|174886.1|174977.3|174887.3|174988.8|174898.8|174974.3|174884.3|13
1726754620000|2024-09-19 14:03:40|174977.7|174887.7|174979.3|174889.3|174979.8|174889.8|174974|174884|20
1726754630000|2024-09-19 14:03:50|174979.2|174889.2|174966.4|174876.4|174979.2|174889.2|174966.2|174876.2|24
1726754640000|2024-09-19 14:04:00|174967|174877|174979.1|174889.1|174979.5|174889.5|174960.6|174870.6|25
1726754650000|2024-09-19 14:04:10|174977.3|174887.3|174976.2|174886.2|174980.3|174890.3|174975|174885|14
1726754660000|2024-09-19 14:04:20|174976|174886|174974|174884|174976|174886|174967|174877|9
1726754670000|2024-09-19 14:04:30|174971.2|174881.2|175018.9|174928.9|175021.2|174931.2|174971.2|174881.2|16
1726754680000|2024-09-19 14:04:40|175026.1|174936.1|174977.4|174887.4|175026.1|174936.1|174972.8|174882.8|26
1726754690000|2024-09-19 14:04:50|174976.8|174886.8|174979|174889|174979|174889|174975.3|174885.3|18
1726754700000|2024-09-19 14:05:00|174981.3|174891.3|175046.1|174956.1|175047|174957|174981.3|174891.3|29
1726754710000|2024-09-19 14:05:10|175045.2|174955.2|175046.5|174956.5|175046.5|174956.5|175044|174954|18
1726754720000|2024-09-19 14:05:20|175046.4|174956.4|175047.7|174957.7|175050.1|174960.1|175045.2|174955.2|9
1726754730000|2024-09-19 14:05:30|175048.1|174958.1|175051.6|174961.6|175063.9|174973.9|175041|174951|15
1726754740000|2024-09-19 14:05:40|175047.2|174957.2|175042.5|174952.5|175050.1|174960.1|175040|174950|23
1726754750000|2024-09-19 14:05:50|175034.4|174944.4|175039.6|174949.6|175041.1|174951.1|175031.6|174941.6|24
1726754760000|2024-09-19 14:06:00|175044.5|174954.5|175047.6|174957.6|175049.5|174959.5|175043.8|174953.8|14
1726754770000|2024-09-19 14:06:10|175046.9|174956.9|175076.9|174946.9|175077.6|174956.9|175046.9|174945.5|9
1726754780000|2024-09-19 14:06:20|175076|174946|175078|174948|175078|174948|175066|174936|18
1726754790000|2024-09-19 14:06:30|175076.8|174946.8|175077|174947|175077.3|174947.3|175072.9|174942.9|7
1726754800000|2024-09-19 14:06:40|175077.8|174947.8|175063|174933|175077.8|174947.8|175058.9|174928.9|6
1726754810000|2024-09-19 14:06:50|175063.5|174933.5|175063.8|174933.8|175068.1|174938.1|175063.5|174933.5|3
1726754820000|2024-09-19 14:07:00|175060.2|174930.2|175081|174951|175083.2|174953.2|175060.2|174930.2|11
1726754830000|2024-09-19 14:07:10|175074.9|174944.9|175055.3|174925.3|175074.9|174944.9|175019.2|174894.7|14
1726754840000|2024-09-19 14:07:20|175056.5|174926.5|175035.3|174945.3|175082.7|174952.7|175035.3|174926.5|9
1726754850000|2024-09-19 14:07:30|175030.8|174940.8|175055.5|174965.5|175061.3|174971.3|175030.8|174940.8|11
1726754860000|2024-09-19 14:07:40|175062.8|174972.8|175067.3|174977.3|175087.7|174982|175062.8|174951.5|18
1726754870000|2024-09-19 14:07:50|175062.4|174972.4|175085.4|174955.4|175092.8|174976.8|175062.4|174950.9|14
1726754880000|2024-09-19 14:08:00|175065.6|174975.6|175064.9|174974.9|175085.7|174983.9|175061.7|174951.1|14
1726754890000|2024-09-19 14:08:10|175066|174976|175065.7|174975.7|175075.2|174985.2|175065.7|174975.7|6
1726754900000|2024-09-19 14:08:20|175063.4|174973.4|175087.2|174957.2|175089.9|174978.5|175063|174956.6|13
1726754910000|2024-09-19 14:08:30|175089|174959|175063.3|174973.3|175096.7|174975.2|175052.9|174955.5|18
1726754920000|2024-09-19 14:08:40|175067.5|174977.5|175088.3|174958.3|175088.3|174977.5|175063.2|174958.3|10
1726754930000|2024-09-19 14:08:50|175088.1|174958.1|175083.1|174953.1|175088.3|174958.3|175081.5|174951.5|11
1726754940000|2024-09-19 14:09:00|175086.1|174956.1|175158.4|175028.4|175160.2|175030.2|175086.1|174956.1|9
1726754950000|2024-09-19 14:09:10|175158.8|175028.8|175167|175037|175167|175037|175157.6|175027.6|7
1726754960000|2024-09-19 14:09:20|175172.8|175042.8|175211.4|175121.4|175215.1|175121.4|175170.2|175040.2|26
1726754970000|2024-09-19 14:09:30|175210.9|175120.9|175197.6|175107.6|175211.7|175121.7|175197.6|175107.6|15
1726754980000|2024-09-19 14:09:40|175200|175110|175224.6|175134.6|175259.5|175145.7|175200|175110|22
1726754990000|2024-09-19 14:09:50|175227.7|175137.7|175268.8|175138.8|175282.4|175152.4|175224.7|175134.7|17
1726755000000|2024-09-19 14:10:00|175266.9|175136.9|175240.4|175110.4|175272.5|175142.5|175235|175105|19
1726755010000|2024-09-19 14:10:10|175233.8|175103.8|175259.5|175169.5|175285.3|175169.5|175226.5|175096.5|22
1726755020000|2024-09-19 14:10:20|175254|175164|175235.2|175105.2|175260.7|175170.7|175230.9|175100.9|19
1726755030000|2024-09-19 14:10:30|175236.3|175106.3|175292.8|175202.8|175292.8|175202.8|175202.9|175101.3|17
1726755040000|2024-09-19 14:10:40|175288.7|175198.7|175287.1|175197.1|175291.6|175201.6|175284.2|175194.2|20
1726755050000|2024-09-19 14:10:50|175287.2|175197.2|175289.7|175199.7|175289.7|175199.7|175283.1|175193.1|27
1726755060000|2024-09-19 14:11:00|175291.5|175201.5|175302.7|175172.7|175302.7|175205.6|175283.4|175172.7|19
1726755070000|2024-09-19 14:11:10|175300.2|175170.2|175282.9|175192.9|175305.8|175202.3|175267.1|175170.2|29
1726755080000|2024-09-19 14:11:20|175285.4|175195.4|175270.7|175180.7|175306.1|175195.4|175259.1|175166.4|25
1726755090000|2024-09-19 14:11:30|175270.9|175180.9|175306.9|175176.9|175307.8|175193.1|175263.6|175165.2|22
1726755100000|2024-09-19 14:11:40|175308.1|175178.1|175235.9|175145.9|175308.6|175183|175235.9|175145.9|17
1726755110000|2024-09-19 14:11:50|175232.6|175142.6|175208.6|175118.6|175237|175147|175188.6|175098.6|17
1726755120000|2024-09-19 14:12:00|175210.5|175120.5|175214.4|175124.4|175225.7|175135.7|175201.7|175111.7|18
1726755130000|2024-09-19 14:12:10|175215.7|175125.7|175201.7|175111.7|175221|175131|175196.5|175106.5|17
1726755140000|2024-09-19 14:12:20|175196.6|175106.6|175208.3|175118.3|175213.6|175123.6|175196.2|175106.2|27
1726755150000|2024-09-19 14:12:30|175209|175119|175209.2|175119.2|175209.2|175119.2|175182.4|175092.4|17
1726755160000|2024-09-19 14:12:40|175212.3|175122.3|175228.7|175098.7|175236.4|175122.3|175212.3|175092.1|16
1726755170000|2024-09-19 14:12:50|175231.3|175101.3|175219.9|175129.9|175236.3|175130.5|175211.6|175093.1|17
1726755180000|2024-09-19 14:13:00|175219.2|175129.2|175209.7|175119.7|175219.2|175129.2|175203.6|175113.6|21
1726755190000|2024-09-19 14:13:10|175207.5|175117.5|175213.5|175083.5|175224.4|175117.5|175195.6|175080.1|14
1726755200000|2024-09-19 14:13:20|175217.5|175087.5|175173.5|175043.5|175221|175091|175166.3|175036.3|10
1726755210000|2024-09-19 14:13:30|175164.9|175034.9|175149.7|175059.7|175164.9|175073.5|175146.7|175034.9|17
1726755220000|2024-09-19 14:13:40|175151.4|175061.4|175218.6|175128.6|175226.9|175132.1|175151|175061|16
1726755230000|2024-09-19 14:13:50|175214.3|175124.3|175203.4|175113.4|175217.7|175127.7|175201.8|175111.8|23
1726755240000|2024-09-19 14:14:00|175206.6|175116.6|175217.3|175127.3|175217.3|175127.3|175206.6|175116.6|24
1726755250000|2024-09-19 14:14:10|175217.9|175127.9|175206.1|175116.1|175217.9|175127.9|175193.8|175103.8|20
1726755260000|2024-09-19 14:14:20|175206.4|175116.4|175165.1|175075.1|175209.7|175119.7|175160.4|175070.4|15
1726755270000|2024-09-19 14:14:30|175166.5|175076.5|175187.8|175097.8|175205.5|175115.5|175138.6|175048.6|14
1726755280000|2024-09-19 14:14:40|175190.7|175100.7|175148.2|175058.2|175192.2|175102.2|175148.2|175058.2|25
1726755290000|2024-09-19 14:14:50|175149.5|175059.5|175148.6|175058.6|175151.4|175061.4|175136.8|175046.8|14
1726755300000|2024-09-19 14:15:00|175150|175060|175143.3|175053.3|175150|175060|175138|175048|14
1726755310000|2024-09-19 14:15:10|175143.1|175053.1|175147.9|175057.9|175152.9|175062.9|175138.7|175048.7|13
1726755320000|2024-09-19 14:15:20|175147.1|175057.1|175161.9|175071.9|175164.7|175074.7|175147|175057|18
1726755330000|2024-09-19 14:15:30|175165.9|175075.9|175155.7|175065.7|175165.9|175075.9|175155.4|175065.4|11
1726755340000|2024-09-19 14:15:40|175156.2|175066.2|175209.4|175119.4|175218.1|175128.1|175156.2|175066.2|22
1726755350000|2024-09-19 14:15:50|175214.1|175124.1|175208.8|175118.8|175216.6|175126.6|175204.3|175114.3|14
1726755360000|2024-09-19 14:16:00|175208.9|175118.9|175224.9|175134.9|175226.4|175136.4|175204.9|175114.9|17
1726755370000|2024-09-19 14:16:10|175218.7|175128.7|175223.3|175133.3|175226.3|175136.3|175218.7|175128.7|9
1726755380000|2024-09-19 14:16:20|175223.1|175133.1|175228.6|175138.6|175228.6|175138.6|175216.9|175126.9|11
1726755390000|2024-09-19 14:16:30|175225|175135|175224.3|175134.3|175227.7|175137.7|175217.4|175127.4|15
1726755400000|2024-09-19 14:16:40|175224.7|175134.7|175225|175135|175225|175135|175224.7|175134.7|2
1726755410000|2024-09-19 14:16:50|175224.9|175134.9|175294.9|175164.9|175310.4|175203|175224.9|175134.9|12
1726755420000|2024-09-19 14:17:00|175285.9|175155.9|175278.5|175148.5|175287.5|175157.5|175278.5|175148.5|14
1726755430000|2024-09-19 14:17:10|175278.1|175148.1|175261.3|175131.3|175278.1|175148.1|175256|175126|17
1726755440000|2024-09-19 14:17:20|175261.2|175131.2|175256.5|175126.5|175264.1|175134.1|175255.9|175125.9|11
1726755450000|2024-09-19 14:17:30|175256.3|175126.3|175250.2|175120.2|175259.6|175129.6|175249.2|175119.2|18
1726755460000|2024-09-19 14:17:40|175248.6|175118.6|175257.6|175127.6|175259.2|175129.2|175247.6|175117.6|14
1726755470000|2024-09-19 14:17:50|175257.2|175127.2|175254.7|175124.7|175261.1|175131.1|175254.7|175124.7|6
1726755480000|2024-09-19 14:18:00|175255.4|175125.4|175244.9|175114.9|175255.4|175125.4|175240.7|175110.7|18
1726755490000|2024-09-19 14:18:10|175245.6|175115.6|175250.7|175120.7|175251.3|175121.3|175245.6|175115.6|18
1726755500000|2024-09-19 14:18:20|175248.6|175118.6|175250.4|175120.4|175251.1|175121.1|175247.1|175117.1|13
1726755510000|2024-09-19 14:18:30|175251.1|175121.1|175248.7|175118.7|175251.1|175121.1|175248.7|175118.7|9
1726755520000|2024-09-19 14:18:40|175254.3|175124.3|175230.5|175140.5|175254.3|175144.8|175228.7|175124.3|13
1726755530000|2024-09-19 14:18:50|175229.9|175139.9|175242.9|175112.9|175242.9|175139.9|175229.9|175104.8|19
1726755540000|2024-09-19 14:19:00|175241.2|175111.2|175240.7|175110.7|175241.4|175111.4|175233.1|175103.1|15
1726755550000|2024-09-19 14:19:10|175240.3|175110.3|175238.6|175108.6|175241.1|175111.1|175238.6|175108.6|9
1726755560000|2024-09-19 14:19:20|175238.3|175108.3|175191.1|175101.1|175238.3|175108.3|175191.1|175101.1|14
1726755570000|2024-09-19 14:19:30|175211.8|175081.8|175213.6|175083.6|175217.3|175087.3|175211.3|175081.3|12
1726755580000|2024-09-19 14:19:40|175213.4|175083.4|175192.4|175062.4|175231|175101|175182.2|175060.2|19
1726755590000|2024-09-19 14:19:50|175193.3|175063.3|175192.4|175062.4|175194|175064|175191.7|175061.7|17
1726755600000|2024-09-19 14:20:00|175189.7|175059.7|175189.5|175059.5|175190.7|175060.7|175183.2|175053.2|16
1726755610000|2024-09-19 14:20:10|175189.7|175059.7|175189.4|175059.4|175189.7|175059.7|175187.6|175057.6|10
1726755620000|2024-09-19 14:20:20|175189.2|175059.2|175173.1|175083.1|175229.4|175099.4|175168.7|175059.2|23
1726755630000|2024-09-19 14:20:30|175173|175083|175178.1|175088.1|175181.8|175091.8|175166.9|175076.9|18
1726755640000|2024-09-19 14:20:40|175181.5|175091.5|175162.7|175072.7|175182.3|175092.3|175159.5|175069.5|17
1726755650000|2024-09-19 14:20:50|175164.2|175074.2|175152|175062|175164.2|175074.2|175148.2|175058.2|17
1726755660000|2024-09-19 14:21:00|175151|175061|175136.6|175046.6|175151|175061|175135.3|175045.3|27
1726755670000|2024-09-19 14:21:10|175136.4|175046.4|175141.5|175051.5|175142.7|175052.7|175133.1|175043.1|18
1726755680000|2024-09-19 14:21:20|175141.2|175051.2|175145.3|175055.3|175148|175058|175141.2|175051.2|12
1726755690000|2024-09-19 14:21:30|175145.4|175055.4|175144.2|175014.2|175148.9|175058.9|175134.7|175006.8|20
1726755700000|2024-09-19 14:21:40|175145.6|175015.6|175162.3|175032.3|175166.1|175036.1|175145.6|175015.6|23
1726755710000|2024-09-19 14:21:50|175161.3|175031.3|175163.5|175033.5|175164.3|175034.3|175160.9|175030.9|17
1726755720000|2024-09-19 14:22:00|175160.7|175030.7|175162.8|175032.8|175164.6|175034.6|175159.7|175029.7|23
1726755730000|2024-09-19 14:22:10|175163|175033|175146.5|175056.5|175163.3|175060.4|175146.5|175029.9|14
1726755740000|2024-09-19 14:22:20|175147.9|175057.9|175141.4|175011.4|175156.3|175066.3|175141.4|175011.4|16
1726755750000|2024-09-19 14:22:30|175141.2|175011.2|175137.8|175007.8|175141.2|175011.2|175136.7|175006.7|11
1726755760000|2024-09-19 14:22:40|175136.2|175006.2|175137.6|175007.6|175138|175008|175135.2|175005.2|14
1726755770000|2024-09-19 14:22:50|175138.2|175008.2|175140.9|175010.9|175140.9|175010.9|175136.5|175006.5|12
1726755780000|2024-09-19 14:23:00|175121.8|175031.8|175159.4|175069.4|175160.5|175070.5|175121.8|175031.8|17
1726755790000|2024-09-19 14:23:10|175159.5|175069.5|175164.6|175074.6|175164.6|175074.6|175159.5|175069.5|15
1726755800000|2024-09-19 14:23:20|175164.2|175074.2|175163.2|175073.2|175164.4|175074.4|175162.9|175072.9|9
1726755810000|2024-09-19 14:23:30|175163|175073|175164.9|175074.9|175165|175075|175161.6|175071.6|13
1726755820000|2024-09-19 14:23:40|175165.5|175075.5|175156.5|175066.5|175165.5|175075.5|175156.5|175066.5|10
1726755830000|2024-09-19 14:23:50|175156.9|175066.9|175152.3|175062.3|175157.2|175067.2|175151.3|175061.3|8
1726755840000|2024-09-19 14:24:00|175153|175063|175142|175012|175160.2|175063.4|175141.6|175011.6|22
1726755850000|2024-09-19 14:24:10|175141.7|175011.7|175143.3|175013.3|175145.3|175015.3|175141.2|175011.2|16
1726755860000|2024-09-19 14:24:20|175143.2|175013.2|175136.8|175006.8|175143.2|175013.2|175136.8|175006.8|14
1726755870000|2024-09-19 14:24:30|175134.8|175004.8|175115.7|174985.7|175134.8|175004.8|175115.7|174985.7|9
1726755880000|2024-09-19 14:24:40|175112.6|174982.6|175115.2|174985.2|175115.2|174985.2|175106.6|174976.6|19
1726755890000|2024-09-19 14:24:50|175114.6|174984.6|175153.6|175023.6|175154.2|175024.2|175114.6|174984.6|25
1726755900000|2024-09-19 14:25:00|175153.7|175023.7|175152.5|175022.5|175154.1|175024.1|175149|175019|12
1726755910000|2024-09-19 14:25:10|175153.4|175023.4|175152.1|175022.1|175156.2|175026.2|175152.1|175022.1|8
1726755920000|2024-09-19 14:25:20|175152.7|175022.7|175152.2|175022.2|175153|175023|175152.2|175022.2|6
1726755930000|2024-09-19 14:25:30|175151.6|175021.6|175110.7|174980.7|175153.7|175030.3|175110.7|174980.7|22
1726755940000|2024-09-19 14:25:40|175110.1|174980.1|175077.8|174947.8|175112.1|174982.1|175077.3|174947.3|20
1726755950000|2024-09-19 14:25:50|175076.8|174946.8|175064.7|174974.7|175085.2|174974.7|175061.6|174946.8|9
1726755960000|2024-09-19 14:26:00|175061.9|174971.9|175045.6|174955.6|175074.3|174971.9|175037.7|174940.8|17
1726755970000|2024-09-19 14:26:10|175044.8|174954.8|175047.9|174957.9|175047.9|174957.9|175044.4|174954.4|17
1726755980000|2024-09-19 14:26:20|175047.4|174957.4|175044.8|174954.8|175056.9|174966.9|175038.3|174948.3|17
1726755990000|2024-09-19 14:26:30|175044|174954|175034.1|174944.1|175049.8|174959.8|175032.1|174942.1|19
1726756000000|2024-09-19 14:26:40|175030.8|174940.8|175031.2|174941.2|175033.7|174943.7|175028.2|174938.2|8
1726756010000|2024-09-19 14:26:50|175030.2|174940.2|174975.6|174885.6|175030.2|174940.2|174975.6|174885.6|14
1726756020000|2024-09-19 14:27:00|174969.4|174879.4|174958.1|174868.1|174969.4|174879.4|174953.3|174863.3|12
1726756030000|2024-09-19 14:27:10|174960|174870|174964|174874|174968.2|174878.2|174960|174870|13
1726756040000|2024-09-19 14:27:20|174965|174875|174962.9|174872.9|174966.4|174876.4|174962.9|174872.9|10
1726756050000|2024-09-19 14:27:30|174961.6|174871.6|174959|174869|174966.2|174876.2|174957.6|174867.6|17
1726756060000|2024-09-19 14:27:40|174959.2|174869.2|174955.6|174865.6|174963.3|174873.3|174955.5|174865.5|8
1726756070000|2024-09-19 14:27:50|174955.7|174865.7|174962.1|174872.1|174963.4|174873.4|174955.7|174865.7|7
1726756080000|2024-09-19 14:28:00|174964.7|174874.7|174984.8|174894.8|174987.7|174897.7|174958|174868|19
1726756090000|2024-09-19 14:28:10|174984.7|174894.7|174987.6|174897.6|174990.5|174900.5|174981.8|174891.8|16
1726756100000|2024-09-19 14:28:20|174990.9|174900.9|174991|174901|174992.2|174902.2|174986.7|174896.7|15
1726756110000|2024-09-19 14:28:30|174990.2|174900.2|174980|174890|174990.2|174900.2|174979.8|174889.8|13
1726756120000|2024-09-19 14:28:40|174981.3|174891.3|174975.5|174885.5|174981.3|174891.3|174973.6|174883.6|11
1726756130000|2024-09-19 14:28:50|174975.3|174885.3|174967.4|174877.4|174975.3|174885.3|174965|174875|9
1726756140000|2024-09-19 14:29:00|174966|174876|174963.6|174873.6|174971|174881|174962.7|174872.7|16
1726756150000|2024-09-19 14:29:10|174965.1|174875.1|174958.2|174868.2|174965.7|174875.7|174958.2|174868.2|6
1726756160000|2024-09-19 14:29:20|174964.3|174874.3|174969.7|174879.7|174970.9|174880.9|174961.6|174871.6|11
1726756170000|2024-09-19 14:29:30|174969.4|174879.4|174968.9|174878.9|174969.4|174879.4|174963.1|174873.1|12
1726756180000|2024-09-19 14:29:40|174970|174880|174975.7|174885.7|174975.7|174885.7|174970|174880|3
1726756190000|2024-09-19 14:29:50|174973.5|174883.5|174980.9|174890.9|174981.2|174891.2|174973.4|174883.4|13
1726756200000|2024-09-19 14:30:00|174980.8|174890.8|174976.9|174886.9|174980.8|174890.8|174973.7|174883.7|15
1726756210000|2024-09-19 14:30:10|174980.7|174890.7|174970.1|174880.1|174980.7|174890.7|174970.1|174880.1|12
1726756220000|2024-09-19 14:30:20|174969.2|174879.2|174968.4|174878.4|174969.2|174879.2|174965.8|174875.8|9
1726756230000|2024-09-19 14:30:30|174962.8|174872.8|174964.8|174874.8|174964.8|174874.8|174953.4|174863.4|15
1726756240000|2024-09-19 14:30:40|174967.9|174877.9|174973|174883|174973|174883|174966|174876|8
1726756250000|2024-09-19 14:30:50|174974.4|174884.4|174972.7|174882.7|174974.7|174884.7|174968.5|174878.5|9
1726756260000|2024-09-19 14:31:00|174972.8|174882.8|174974.7|174884.7|174981.5|174891.5|174970.1|174880.1|14
1726756270000|2024-09-19 14:31:10|174973.6|174883.6|174973.6|174883.6|174974.9|174884.9|174971.4|174881.4|6
1726756280000|2024-09-19 14:31:20|174976.2|174886.2|175049.8|174959.8|175057.5|174967.5|174976.2|174886.2|10
1726756290000|2024-09-19 14:31:30|175050.7|174960.7|175046|174956|175051.7|174961.7|175041.6|174951.6|18
1726756300000|2024-09-19 14:31:40|175055.8|174965.8|175054.8|174964.8|175057.4|174967.4|175052.7|174962.7|8
1726756310000|2024-09-19 14:31:50|175052.6|174962.6|175056.4|174966.4|175056.4|174966.4|175048.6|174958.6|15
1726756320000|2024-09-19 14:32:00|175048.5|174958.5|174960.9|174870.9|175048.5|174958.5|174959.8|174869.8|17
1726756330000|2024-09-19 14:32:10|174960.4|174870.4|174965.9|174875.9|174965.9|174875.9|174960.4|174870.4|6
1726756340000|2024-09-19 14:32:20|174966|174876|174978|174888|174984.5|174894.5|174965.9|174875.9|12
1726756350000|2024-09-19 14:32:30|174978.1|174888.1|174964.1|174874.1|174983.6|174893.6|174963.9|174873.9|14
1726756360000|2024-09-19 14:32:40|174967.4|174877.4|174961.7|174871.7|174967.4|174877.4|174961.5|174871.5|8
1726756370000|2024-09-19 14:32:50|174961|174871|174960.8|174870.8|174970.8|174880.8|174959.7|174869.7|11
1726756380000|2024-09-19 14:33:00|174964.3|174874.3|174974.4|174884.4|174974.4|174884.4|174958.7|174868.7|10
1726756390000|2024-09-19 14:33:10|174975.9|174885.9|175006.8|174916.8|175006.8|174916.8|174974.5|174884.5|12
1726756400000|2024-09-19 14:33:20|175017.5|174927.5|174939.2|174849.2|175017.5|174927.5|174939.2|174849.2|17
1726756410000|2024-09-19 14:33:30|174943.1|174853.1|174936.9|174846.9|174957.6|174867.6|174936.9|174846.9|12
1726756420000|2024-09-19 14:33:40|174937|174847|174937.3|174847.3|174938.8|174848.8|174937|174847|10
1726756430000|2024-09-19 14:33:50|174935.8|174845.8|174933.5|174843.5|174935.8|174845.8|174930.9|174840.9|9
1726756440000|2024-09-19 14:34:00|174930.9|174840.9|174935.3|174845.3|174935.3|174845.3|174930.5|174840.5|12
1726756450000|2024-09-19 14:34:10|174932.9|174842.9|174956.4|174866.4|174956.4|174866.4|174932.6|174842.6|16
1726756460000|2024-09-19 14:34:20|174955.4|174865.4|174933.8|174843.8|174961.6|174871.6|174933.6|174843.6|19
1726756470000|2024-09-19 14:34:30|174931.7|174841.7|174924.5|174834.5|174931.7|174841.7|174921.7|174831.7|21
1726756480000|2024-09-19 14:34:40|174920|174830|174937.8|174847.8|174940|174850|174915.5|174825.5|10
1726756490000|2024-09-19 14:34:50|174934.4|174844.4|174926|174836|174940.4|174850.4|174925.9|174835.9|22
1726756500000|2024-09-19 14:35:00|174926.4|174836.4|174926.9|174836.9|174928.2|174838.2|174922.5|174832.5|13
1726756510000|2024-09-19 14:35:10|174927.2|174837.2|174919.4|174829.4|174929.9|174839.9|174919.4|174829.4|16
1726756520000|2024-09-19 14:35:20|174916.6|174826.6|174832.5|174742.5|174917.2|174827.2|174830.7|174740.7|20
1726756530000|2024-09-19 14:35:30|174834.6|174744.6|174833.9|174743.9|174839.3|174749.3|174829|174739|13
1726756540000|2024-09-19 14:35:40|174837|174747|174879.6|174789.6|174880.2|174790.2|174837|174747|11
1726756550000|2024-09-19 14:35:50|174881|174791|174891.2|174801.2|174916.6|174805.9|174881|174782|17
1726756560000|2024-09-19 14:36:00|174896.6|174806.6|174914.6|174784.6|174933.8|174843.8|174895.8|174784.4|15
1726756570000|2024-09-19 14:36:10|174913.8|174783.8|174921.9|174791.9|174923.6|174793.6|174911.2|174781.2|14
1726756580000|2024-09-19 14:36:20|174901.8|174811.8|174904.4|174814.4|174908.9|174818.9|174899.4|174809.4|26
1726756590000|2024-09-19 14:36:30|174905.5|174815.5|174909.8|174819.8|174926.9|174820.6|174900.5|174785.3|35
1726756600000|2024-09-19 14:36:40|174910.1|174820.1|174914.9|174824.9|174914.9|174824.9|174900.5|174810.5|20
1726756610000|2024-09-19 14:36:50|174911.3|174821.3|174913.1|174823.1|174915.5|174825.5|174903.6|174813.6|25
1726756620000|2024-09-19 14:37:00|174913.3|174823.3|174911.8|174821.8|174918.5|174828.5|174903.6|174813.6|25
1726756630000|2024-09-19 14:37:10|174910.7|174820.7|174904.4|174814.4|174917.8|174827.8|174903.4|174813.4|29
1726756640000|2024-09-19 14:37:20|174906.7|174816.7|174909.7|174819.7|174912.1|174822.1|174906.7|174816.7|20
1726756650000|2024-09-19 14:37:30|174910.1|174820.1|175005.2|174915.2|175010.4|174920.4|174899.3|174809.3|18
1726756660000|2024-09-19 14:37:40|175004.1|174914.1|175003.3|174913.3|175008.8|174918.8|174999.3|174909.3|10
1726756670000|2024-09-19 14:37:50|175011.6|174921.6|175007.8|174917.8|175012.3|174922.3|175006.6|174916.6|4
1726756680000|2024-09-19 14:38:00|175011.8|174921.8|175008.9|174918.9|175012.3|174922.3|175008.2|174918.2|8
1726756690000|2024-09-19 14:38:10|175008.7|174918.7|174956.9|174866.9|175021.6|174931.6|174940.4|174850.4|23
1726756700000|2024-09-19 14:38:20|174958|174868|174946.8|174856.8|174958|174868|174926.8|174836.8|24
1726756710000|2024-09-19 14:38:30|174945.1|174855.1|174920.2|174830.2|174949.7|174859.7|174914.9|174824.9|17
1726756720000|2024-09-19 14:38:40|174925.7|174835.7|174933.8|174843.8|174939.1|174849.1|174923.4|174833.4|21
1726756730000|2024-09-19 14:38:50|174932.4|174842.4|174935|174845|174937.8|174847.8|174932.4|174842.4|6
1726756740000|2024-09-19 14:39:00|174936.4|174846.4|174938.1|174848.1|174947.1|174857.1|174917.7|174827.7|16
1726756750000|2024-09-19 14:39:10|174936.3|174846.3|174948.8|174858.8|174948.8|174858.8|174936.3|174846.3|21
1726756760000|2024-09-19 14:39:20|174947|174857|174982.8|174892.8|174982.8|174892.8|174946.6|174856.6|25
1726756770000|2024-09-19 14:39:30|174982.3|174892.3|174977.6|174887.6|174982.6|174892.6|174974.5|174884.5|9
1726756780000|2024-09-19 14:39:40|174977.9|174887.9|174978.9|174888.9|174978.9|174888.9|174977.9|174887.9|7
1726756790000|2024-09-19 14:39:50|174978.6|174888.6|174981.8|174891.8|174981.8|174891.8|174978.6|174888.6|9
1726756800000|2024-09-19 14:40:00|174979.2|174889.2|174969.1|174879.1|174979.2|174889.2|174964.7|174874.7|16
1726756810000|2024-09-19 14:40:10|174965.1|174875.1|174970.8|174880.8|174972.7|174882.7|174965.1|174875.1|18
1726756820000|2024-09-19 14:40:20|174972.4|174882.4|174974.5|174884.5|174974.7|174884.7|174972.4|174882.4|8
1726756830000|2024-09-19 14:40:30|174974.4|174884.4|174969.4|174879.4|174974.4|174884.4|174967|174877|17
1726756840000|2024-09-19 14:40:40|174968.8|174878.8|174977.3|174887.3|174977.8|174887.8|174967.4|174877.4|12
1726756850000|2024-09-19 14:40:50|174977.1|174887.1|174978.7|174888.7|174979.2|174889.2|174977.1|174887.1|8
1726756860000|2024-09-19 14:41:00|174978.8|174888.8|174981.2|174891.2|174982.8|174892.8|174978.8|174888.8|11
1726756870000|2024-09-19 14:41:10|174981.8|174891.8|174982.6|174892.6|174987.5|174897.5|174981.8|174891.8|13
1726756880000|2024-09-19 14:41:20|174982.3|174892.3|174983.4|174893.4|174985.4|174895.4|174982.3|174892.3|9
1726756890000|2024-09-19 14:41:30|174983.9|174893.9|174979.8|174889.8|174983.9|174893.9|174974.8|174884.8|12
1726756900000|2024-09-19 14:41:40|174980|174890|174980.9|174890.9|174982.9|174892.9|174980|174890|8
1726756910000|2024-09-19 14:41:50|174980.4|174890.4|175034.1|174944.1|175037.3|174947.3|174980.4|174890.4|5
1726756920000|2024-09-19 14:42:00|175033.8|174943.8|175046.7|174956.7|175046.7|174956.7|175032.4|174942.4|16
1726756930000|2024-09-19 14:42:10|175046.6|174956.6|174964.8|174874.8|175046.6|174956.6|174964.8|174874.8|14
1726756940000|2024-09-19 14:42:20|174963.7|174873.7|174963.3|174873.3|174964.6|174874.6|174960.1|174870.1|7
1726756950000|2024-09-19 14:42:30|174963.1|174873.1|174976.8|174886.8|174979.2|174889.2|174962.2|174872.2|12
1726756960000|2024-09-19 14:42:40|174978.8|174888.8|174976.4|174886.4|174978.8|174888.8|174973.5|174883.5|11
1726756970000|2024-09-19 14:42:50|174975.1|174885.1|174998|174908|175006.3|174916.3|174975.1|174885.1|17
1726756980000|2024-09-19 14:43:00|174997.2|174907.2|174997.2|174907.2|175000.9|174910.9|174996.1|174906.1|12
1726756990000|2024-09-19 14:43:10|174992.3|174902.3|174996.4|174906.4|175001.8|174911.8|174987.6|174897.6|15
1726757000000|2024-09-19 14:43:20|174996.7|174906.7|175013.3|174923.3|175014|174924|174996.2|174906.2|13
1726757010000|2024-09-19 14:43:30|175013.5|174923.5|175012|174922|175015.8|174925.8|175008|174918|16
1726757020000|2024-09-19 14:43:40|175010.9|174920.9|175008.9|174918.9|175012.2|174922.2|175007.5|174917.5|15
1726757030000|2024-09-19 14:43:50|175009|174919|175005.1|174915.1|175010.9|174920.9|175003.2|174913.2|11
1726757040000|2024-09-19 14:44:00|175005.3|174915.3|175007.8|174917.8|175007.8|174917.8|175003.2|174913.2|6
1726757050000|2024-09-19 14:44:10|175005.8|174915.8|175010.8|174920.8|175011.5|174921.5|175005.6|174915.6|12
1726757060000|2024-09-19 14:44:20|175012.2|174922.2|175025.1|174935.1|175025.1|174935.1|175012.2|174922.2|10
1726757070000|2024-09-19 14:44:30|175023.8|174933.8|175017.1|174927.1|175025.3|174935.3|175016.9|174926.9|17
1726757080000|2024-09-19 14:44:40|175018.1|174928.1|175021.4|174931.4|175026.2|174936.2|175018.1|174928.1|13
1726757090000|2024-09-19 14:44:50|175021.3|174931.3|175075.1|174985.1|175076.4|174986.4|175021.3|174931.3|13
1726757100000|2024-09-19 14:45:00|175078.9|174988.9|175085.9|174995.9|175091.2|175001.2|175078.9|174988.9|8
1726757110000|2024-09-19 14:45:10|175085.7|174995.7|175078.6|174988.6|175087.9|174997.9|175077.7|174987.7|10
1726757120000|2024-09-19 14:45:20|175077.3|174987.3|175133.8|175043.8|175135.3|175045.3|175066.2|174976.2|18
1726757130000|2024-09-19 14:45:30|175134.8|175044.8|175135.7|175045.7|175139.1|175049.1|175131.1|175041.1|13
1726757140000|2024-09-19 14:45:40|175135.8|175045.8|175149|175059|175149|175059|175135.8|175045.8|14
1726757150000|2024-09-19 14:45:50|175150.9|175060.9|175148.8|175058.8|175151.1|175061.1|175148.8|175058.8|3
1726757160000|2024-09-19 14:46:00|175147.4|175057.4|175150.2|175060.2|175150.2|175060.2|175147.4|175057.4|7
1726757170000|2024-09-19 14:46:10|175150.6|175060.6|175152.2|175062.2|175152.9|175062.9|175148.6|175058.6|8
1726757180000|2024-09-19 14:46:20|175153.1|175063.1|175151.4|175061.4|175153.1|175063.1|175151.4|175061.4|4
1726757190000|2024-09-19 14:46:30|175151.3|175061.3|175151.6|175061.6|175153|175063|175149.5|175059.5|10
1726757200000|2024-09-19 14:46:40|175152.7|175062.7|175169.1|175039.1|175169.3|175063|175152.6|175036.5|10
1726757210000|2024-09-19 14:46:50|175169.3|175039.3|175166.3|175036.3|175170.4|175040.4|175166.3|175036.3|12
1726757220000|2024-09-19 14:47:00|175168|175038|175077.9|174987.9|175168.1|175038.1|175077.8|174987.8|21
1726757230000|2024-09-19 14:47:10|175078.7|174988.7|175037.4|174947.4|175097.7|175007.7|175037.4|174947.4|14
1726757240000|2024-09-19 14:47:20|175045.3|174955.3|175010.6|174920.6|175054.2|174964.2|175008.2|174918.2|11
1726757250000|2024-09-19 14:47:30|175011.6|174921.6|175007.7|174917.7|175011.6|174921.6|175005.9|174915.9|10
1726757260000|2024-09-19 14:47:40|175006.6|174916.6|174996.1|174906.1|175007.6|174917.6|174994.2|174904.2|13
1726757270000|2024-09-19 14:47:50|174995.9|174905.9|174997.9|174907.9|175000.6|174910.6|174994.3|174904.3|16
1726757280000|2024-09-19 14:48:00|174999.3|174909.3|175007.2|174917.2|175007.2|174917.2|174999|174909|13
1726757290000|2024-09-19 14:48:10|175008.9|174918.9|174990|174900|175008.9|174918.9|174988.8|174898.8|11
1726757300000|2024-09-19 14:48:20|174988.9|174898.9|174980.3|174890.3|174988.9|174898.9|174980.3|174890.3|11
1726757310000|2024-09-19 14:48:30|174969.1|174879.1|174951.2|174861.2|174969.1|174879.1|174951.2|174861.2|14
1726757320000|2024-09-19 14:48:40|174949.7|174859.7|174957.9|174867.9|174959.8|174869.8|174949.7|174859.7|13
1726757330000|2024-09-19 14:48:50|174955.3|174865.3|174938.7|174848.7|174955.3|174865.3|174928.4|174838.4|19
1726757340000|2024-09-19 14:49:00|174939.8|174849.8|174948.6|174858.6|174948.8|174858.8|174936.7|174846.7|22
1726757350000|2024-09-19 14:49:10|174950.2|174860.2|174961.1|174871.1|174961.8|174871.8|174950.2|174860.2|8
1726757360000|2024-09-19 14:49:20|174959.5|174869.5|174940.6|174850.6|174959.5|174869.5|174940.6|174850.6|8
1726757370000|2024-09-19 14:49:30|174939.3|174849.3|174962.8|174872.8|174962.8|174872.8|174939.3|174849.3|8
1726757380000|2024-09-19 14:49:40|174964.1|174874.1|174996.8|174906.8|175034|174944|174964.1|174874.1|28
1726757390000|2024-09-19 14:49:50|174999.8|174909.8|174962|174872|175000.5|174910.5|174962|174872|11
1726757400000|2024-09-19 14:50:00|174960.4|174870.4|174946.7|174856.7|174961.4|174871.4|174946.7|174856.7|8
1726757410000|2024-09-19 14:50:10|174944.4|174854.4|174915.7|174825.7|174944.4|174854.4|174915.7|174825.7|16
1726757420000|2024-09-19 14:50:20|174914.1|174824.1|174926.9|174836.9|174938|174848|174910.1|174820.1|18
1726757430000|2024-09-19 14:50:30|174926.3|174836.3|174891|174801|174927.1|174837.1|174891|174801|13
1726757440000|2024-09-19 14:50:40|174889.6|174799.6|174875.8|174785.8|174889.6|174799.6|174873|174783|12
1726757450000|2024-09-19 14:50:50|174876.9|174786.9|174869.4|174779.4|174877|174787|174869.4|174779.4|8
1726757460000|2024-09-19 14:51:00|174869.5|174779.5|174806.4|174716.4|174869.5|174779.5|174801.7|174711.7|11
1726757470000|2024-09-19 14:51:10|174805|174715|174799|174709|174805.3|174715.3|174799|174709|9
1726757480000|2024-09-19 14:51:20|174798.9|174708.9|174800.7|174710.7|174802|174712|174798.9|174708.9|5
1726757490000|2024-09-19 14:51:30|174800.5|174710.5|174799.8|174709.8|174801.6|174711.6|174796.5|174706.5|10
1726757500000|2024-09-19 14:51:40|174798.3|174708.3|174802|174712|174802.6|174712.6|174798.3|174708.3|10
1726757510000|2024-09-19 14:51:50|174802.6|174712.6|174809.1|174719.1|174809.5|174719.5|174801|174711|14
1726757520000|2024-09-19 14:52:00|174805.5|174715.5|174838.9|174748.9|174838.9|174748.9|174799|174709|10
1726757530000|2024-09-19 14:52:10|174839.2|174749.2|174821.9|174731.9|174840.6|174750.6|174816.3|174726.3|11
1726757540000|2024-09-19 14:52:20|174819.6|174729.6|174815.7|174725.7|174822.9|174732.9|174815.7|174725.7|12
1726757550000|2024-09-19 14:52:30|174816.8|174726.8|174794.5|174704.5|174818.8|174728.8|174792.1|174702.1|15
1726757560000|2024-09-19 14:52:40|174804.8|174714.8|174822.9|174732.9|174825.3|174735.3|174804.8|174714.8|20
1726757570000|2024-09-19 14:52:50|174821.8|174731.8|174813.5|174723.5|174829.8|174739.8|174811.6|174721.6|20
1726757580000|2024-09-19 14:53:00|174817.4|174727.4|174828.1|174738.1|174830.9|174740.9|174817.4|174727.4|10
1726757590000|2024-09-19 14:53:10|174828.5|174738.5|174816.1|174726.1|174828.5|174738.5|174816|174726|13
1726757600000|2024-09-19 14:53:20|174816.6|174726.6|174721.5|174631.5|174818.6|174728.6|174718.7|174628.7|15
1726757610000|2024-09-19 14:53:30|174722.4|174632.4|174719.4|174629.4|174729.7|174639.7|174702.6|174612.6|18
1726757620000|2024-09-19 14:53:40|174727.5|174637.5|174771.8|174681.8|174771.8|174681.8|174727.3|174637.3|16
1726757630000|2024-09-19 14:53:50|174781.1|174691.1|174788.6|174698.6|174789.5|174699.5|174776.5|174686.5|14
1726757640000|2024-09-19 14:54:00|174790.6|174700.6|174778.8|174688.8|174794.9|174704.9|174778.8|174688.8|12
1726757650000|2024-09-19 14:54:10|174778|174688|174777.2|174687.2|174778.8|174688.8|174744|174654|16
1726757660000|2024-09-19 14:54:20|174777.1|174687.1|174782.3|174692.3|174785.4|174695.4|174777.1|174687.1|14
1726757670000|2024-09-19 14:54:30|174785.2|174695.2|174792.1|174702.1|174795|174705|174785.2|174695.2|6
1726757680000|2024-09-19 14:54:40|174788.7|174698.7|174786.4|174696.4|174791.8|174701.8|174786.4|174696.4|8
1726757690000|2024-09-19 14:54:50|174790.2|174700.2|174785.4|174695.4|174790.2|174700.2|174776.9|174686.9|8
1726757700000|2024-09-19 14:55:00|174787.3|174697.3|174784.5|174694.5|174787.3|174697.3|174778.9|174688.9|10
1726757710000|2024-09-19 14:55:10|174785.9|174695.9|174787.2|174697.2|174787.4|174697.4|174785.1|174695.1|7
1726757720000|2024-09-19 14:55:20|174783.8|174693.8|174786.3|174696.3|174787.9|174697.9|174783.8|174693.8|12
1726757730000|2024-09-19 14:55:30|174785.7|174695.7|174818.6|174728.6|174819|174729|174785.7|174695.7|13
1726757740000|2024-09-19 14:55:40|174820.5|174730.5|174820.5|174730.5|174822.1|174732.1|174819.1|174729.1|17
1726757750000|2024-09-19 14:55:50|174818.4|174728.4|174816.1|174726.1|174821|174731|174816.1|174726.1|16
1726757760000|2024-09-19 14:56:00|174816.2|174726.2|174802.2|174712.2|174817.7|174727.7|174798.5|174708.5|20
1726757770000|2024-09-19 14:56:10|174825.6|174735.6|174823.8|174733.8|174839.4|174749.4|174823.8|174733.8|13
1726757780000|2024-09-19 14:56:20|174833.2|174743.2|174826.6|174736.6|174836.9|174746.9|174826.6|174736.6|7
1726757790000|2024-09-19 14:56:30|174826.7|174736.7|174825.5|174735.5|174826.7|174736.7|174816.9|174726.9|14
1726757800000|2024-09-19 14:56:40|174823.9|174733.9|174836.3|174746.3|174836.3|174746.3|174821.5|174731.5|12
1726757810000|2024-09-19 14:56:50|174837.8|174747.8|174835.6|174745.6|174839|174749|174833.5|174743.5|7
1726757820000|2024-09-19 14:57:00|174836|174746|174849.7|174759.7|174872.3|174782.3|174836|174746|9
1726757830000|2024-09-19 14:57:10|174850.7|174760.7|174831.2|174741.2|174868.2|174778.2|174830.8|174740.8|11
1726757840000|2024-09-19 14:57:20|174831.1|174741.1|174807.4|174717.4|174832.8|174742.8|174777.9|174687.9|20
1726757850000|2024-09-19 14:57:30|174804.5|174714.5|174793.8|174703.8|174805|174715|174793.8|174703.8|9
1726757860000|2024-09-19 14:57:40|174792.1|174702.1|174782.5|174692.5|174792.1|174702.1|174782.3|174692.3|8
1726757870000|2024-09-19 14:57:50|174783.9|174693.9|174759.3|174669.3|174783.9|174693.9|174755.6|174665.6|12
1726757880000|2024-09-19 14:58:00|174760.3|174670.3|174761.9|174671.9|174763.5|174673.5|174760.3|174670.3|9
1726757890000|2024-09-19 14:58:10|174769.8|174679.8|174769.3|174679.3|174770.8|174680.8|174769.3|174679.3|3
1726757900000|2024-09-19 14:58:20|174769.2|174679.2|174767.4|174677.4|174769.4|174679.4|174767.4|174677.4|6
1726757910000|2024-09-19 14:58:30|174766.3|174676.3|174770.3|174680.3|174770.5|174680.5|174763.2|174673.2|6
1726757920000|2024-09-19 14:58:40|174770.5|174680.5|174815.4|174725.4|174825.4|174735.4|174770.5|174680.5|13
1726757930000|2024-09-19 14:58:50|174815.5|174725.5|174816.2|174726.2|174816.2|174726.2|174815.5|174725.5|2
1726757940000|2024-09-19 14:59:00|174819|174729|174793.8|174703.8|174819|174729|174791.9|174701.9|10
1726757950000|2024-09-19 14:59:10|174793.1|174703.1|174772|174682|174796.6|174706.6|174766.1|174676.1|10
1726757960000|2024-09-19 14:59:20|174771.9|174681.9|174771.8|174681.8|174771.9|174681.9|174771.8|174681.8|2
1726757970000|2024-09-19 14:59:30|174772.7|174682.7|174770.6|174680.6|174772.7|174682.7|174770.6|174680.6|4
1726757980000|2024-09-19 14:59:40|174772.7|174682.7|174773.8|174683.8|174773.8|174683.8|174772.7|174682.7|4
1726757990000|2024-09-19 14:59:50|174774.3|174684.3|174774.3|174684.3|174774.3|174684.3|174772.2|174682.2|4
1726758000000|2024-09-19 15:00:00|174772.2|174682.2|174773.5|174683.5|174774.8|174684.8|174772.2|174682.2|6
1726758010000|2024-09-19 15:00:10|174771.7|174681.7|174756.1|174666.1|174771.7|174681.7|174749.6|174659.6|6
1726758020000|2024-09-19 15:00:20|174756.5|174666.5|174760.7|174670.7|174765.1|174675.1|174756.5|174666.5|7
1726758030000|2024-09-19 15:00:30|174761.5|174671.5|174772.7|174682.7|174772.7|174682.7|174761.5|174671.5|5
1726758040000|2024-09-19 15:00:40|174772.8|174682.8|174775.8|174685.8|174776.5|174686.5|174772.8|174682.8|8
1726758050000|2024-09-19 15:00:50|174796|174706|174759.4|174669.4|174798.2|174708.2|174758.9|174668.9|17
1726758060000|2024-09-19 15:01:00|174758.5|174668.5|174742.9|174652.9|174758.6|174668.6|174725.9|174635.9|13
1726758070000|2024-09-19 15:01:10|174744.9|174654.9|174759.3|174669.3|174761.4|174671.4|174744.9|174654.9|18
1726758080000|2024-09-19 15:01:20|174761.1|174671.1|174759.2|174669.2|174761.1|174671.1|174756.3|174666.3|8
1726758090000|2024-09-19 15:01:30|174756.1|174666.1|174761.9|174671.9|174762.3|174672.3|174756.1|174666.1|6
1726758100000|2024-09-19 15:01:40|174761.7|174671.7|174760.3|174670.3|174761.9|174671.9|174759.1|174669.1|6
1726758110000|2024-09-19 15:01:50|174760.4|174670.4|174770.5|174680.5|174770.8|174680.8|174760.2|174670.2|8
1726758120000|2024-09-19 15:02:00|174770.6|174680.6|174831.4|174741.4|174831.4|174741.4|174770.6|174680.6|8
1726758130000|2024-09-19 15:02:10|174857.1|174767.1|174853.9|174763.9|174857.1|174767.1|174851.1|174761.1|8
1726758140000|2024-09-19 15:02:20|174856.4|174766.4|174841.7|174751.7|174856.4|174766.4|174841.6|174751.6|4
1726758150000|2024-09-19 15:02:30|174856.3|174766.3|174842.6|174752.6|174877.4|174787.4|174839.5|174749.5|13
1726758160000|2024-09-19 15:02:40|174842.7|174752.7|174841.2|174751.2|174843.4|174753.4|174840.9|174750.9|8
1726758170000|2024-09-19 15:02:50|174846|174756|174835.5|174745.5|174847.4|174757.4|174834.1|174744.1|17
1726758180000|2024-09-19 15:03:00|174836.9|174746.9|174860.6|174770.6|174860.6|174770.6|174836.9|174746.9|12
1726758190000|2024-09-19 15:03:10|174863|174773|174868.1|174778.1|174872.6|174782.6|174863|174773|9
1726758200000|2024-09-19 15:03:20|174859.4|174769.4|174857.8|174767.8|174859.4|174769.4|174840.8|174750.8|16
1726758210000|2024-09-19 15:03:30|174858.1|174768.1|174842.8|174752.8|174891.9|174801.9|174840.9|174750.9|19
1726758220000|2024-09-19 15:03:40|174840.5|174750.5|174828.7|174738.7|174844.8|174754.8|174828.7|174738.7|16
1726758230000|2024-09-19 15:03:50|174829.3|174739.3|174815.2|174725.2|174829.3|174739.3|174805.4|174715.4|15
1726758240000|2024-09-19 15:04:00|174818.1|174728.1|174790.3|174700.3|174833.9|174743.9|174771.6|174681.6|16
1726758250000|2024-09-19 15:04:10|174800|174710|174801.4|174711.4|174802.8|174712.8|174792.7|174702.7|17
1726758260000|2024-09-19 15:04:20|174797.9|174707.9|174798.6|174708.6|174807.4|174717.4|174796.5|174706.5|14
1726758270000|2024-09-19 15:04:30|174799.6|174709.6|174799.8|174709.8|174818.4|174728.4|174795.1|174705.1|23
1726758280000|2024-09-19 15:04:40|174801.2|174711.2|174799|174709|174805.2|174715.2|174796.3|174706.3|14
1726758290000|2024-09-19 15:04:50|174800.4|174710.4|174784.1|174694.1|174800.5|174710.5|174783.8|174693.8|12
1726758300000|2024-09-19 15:05:00|174785.7|174695.7|174798.7|174708.7|174805.1|174715.1|174782.8|174692.8|15
1726758310000|2024-09-19 15:05:10|174800|174710|174824.2|174734.2|174824.2|174734.2|174798.9|174708.9|11
1726758320000|2024-09-19 15:05:20|174822.6|174732.6|174818.8|174728.8|174826.4|174736.4|174818.8|174728.8|7
1726758330000|2024-09-19 15:05:30|174819.1|174729.1|174818.8|174728.8|174819.1|174729.1|174818.8|174728.8|2
1726758340000|2024-09-19 15:05:40|174818|174728|174802.8|174712.8|174818|174728|174792.7|174702.7|10
1726758350000|2024-09-19 15:05:50|174803.8|174713.8|174809.4|174719.4|174810.4|174720.4|174803.8|174713.8|9
1726758360000|2024-09-19 15:06:00|174812.1|174722.1|174804.9|174714.9|174812.1|174722.1|174803|174713|10
1726758370000|2024-09-19 15:06:10|174804|174714|174786.2|174696.2|174804|174714|174786.2|174696.2|10
1726758380000|2024-09-19 15:06:20|174786.3|174696.3|174771.2|174681.2|174791.3|174701.3|174767.8|174677.8|12
1726758390000|2024-09-19 15:06:30|174771.7|174681.7|174770.7|174680.7|174771.7|174681.7|174761.5|174671.5|6
1726758400000|2024-09-19 15:06:40|174769.1|174679.1|174790.9|174700.9|174790.9|174700.9|174767.3|174677.3|12
1726758410000|2024-09-19 15:06:50|174789.5|174699.5|174789.2|174699.2|174792.4|174702.4|174789.2|174699.2|3
1726758420000|2024-09-19 15:07:00|174789.1|174699.1|174777.6|174687.6|174792|174702|174777.3|174687.3|11
1726758430000|2024-09-19 15:07:10|174776.6|174686.6|174780.4|174690.4|174782.7|174692.7|174776.5|174686.5|6
1726758440000|2024-09-19 15:07:20|174778.1|174688.1|174794.6|174704.6|174794.6|174704.6|174776.6|174686.6|12
1726758450000|2024-09-19 15:07:30|174791.9|174701.9|174797.1|174707.1|174799|174709|174786.1|174696.1|9
1726758460000|2024-09-19 15:07:40|174798.3|174708.3|174817.2|174727.2|174817.2|174727.2|174798.3|174708.3|11
1726758470000|2024-09-19 15:07:50|174817.6|174727.6|174802.7|174712.7|174817.6|174727.6|174798|174708|14
1726758480000|2024-09-19 15:08:00|174805.6|174715.6|174811|174721|174817|174727|174805.6|174715.6|11
1726758490000|2024-09-19 15:08:10|174812.5|174722.5|174816.3|174726.3|174822.4|174732.4|174812.5|174722.5|14
1726758500000|2024-09-19 15:08:20|174818|174728|174821.8|174731.8|174822.5|174732.5|174817.9|174727.9|17
1726758510000|2024-09-19 15:08:30|174815.3|174725.3|174837.9|174747.9|174844.3|174754.3|174815|174725|17
1726758520000|2024-09-19 15:08:40|174839.5|174749.5|174850.6|174760.6|174850.6|174760.6|174836.9|174746.9|19
1726758530000|2024-09-19 15:08:50|174851.7|174761.7|174846.3|174756.3|174851.7|174761.7|174842.4|174752.4|13
1726758540000|2024-09-19 15:09:00|174846.7|174756.7|174842.3|174752.3|174846.8|174756.8|174839.4|174749.4|13
1726758550000|2024-09-19 15:09:10|174841.6|174751.6|174849.4|174759.4|174849.4|174759.4|174838.6|174748.6|10
1726758560000|2024-09-19 15:09:20|174843.7|174753.7|174839.8|174749.8|174843.7|174753.7|174830.2|174740.2|13
1726758570000|2024-09-19 15:09:30|174840.5|174750.5|174857.2|174767.2|174864.7|174774.7|174840.5|174750.5|16
1726758580000|2024-09-19 15:09:40|174856.2|174766.2|174847.2|174757.2|174856.2|174766.2|174846.7|174756.7|15
1726758590000|2024-09-19 15:09:50|174848.9|174758.9|174837.9|174747.9|174848.9|174758.9|174835.9|174745.9|11
1726758600000|2024-09-19 15:10:00|174836.8|174746.8|174825.7|174735.7|174836.8|174746.8|174824.9|174734.9|24
1726758610000|2024-09-19 15:10:10|174825.1|174735.1|174824.8|174734.8|174825.2|174735.2|174821.5|174731.5|9
1726758620000|2024-09-19 15:10:20|174820.3|174730.3|174820|174730|174820.3|174730.3|174818.1|174728.1|6
1726758630000|2024-09-19 15:10:30|174820.7|174730.7|174823.1|174733.1|174829.6|174739.6|174820.7|174730.7|11
1726758640000|2024-09-19 15:10:40|174825.8|174735.8|174834.6|174744.6|174834.6|174744.6|174825.8|174735.8|14
1726758650000|2024-09-19 15:10:50|174832.2|174742.2|174836.6|174746.6|174839.7|174749.7|174832.2|174742.2|18
1726758660000|2024-09-19 15:11:00|174835|174745|174828.3|174738.3|174836.1|174746.1|174828.3|174738.3|11
1726758670000|2024-09-19 15:11:10|174828.6|174738.6|174830.8|174740.8|174831.1|174741.1|174823|174733|15
1726758680000|2024-09-19 15:11:20|174830|174740|174842.3|174752.3|174842.3|174752.3|174827|174737|18
1726758690000|2024-09-19 15:11:30|174841.1|174751.1|174835.3|174745.3|174841.1|174751.1|174832.9|174742.9|15
1726758700000|2024-09-19 15:11:40|174833.9|174743.9|174839.2|174749.2|174839.2|174749.2|174830.4|174740.4|15
1726758710000|2024-09-19 15:11:50|174839.6|174749.6|174828|174738|174839.6|174749.6|174827.7|174737.7|3
1726758720000|2024-09-19 15:12:00|174826.8|174736.8|174817.2|174727.2|174826.8|174736.8|174817.2|174727.2|9
1726758730000|2024-09-19 15:12:10|174812.3|174722.3|174810.4|174720.4|174812.3|174722.3|174810.4|174720.4|7
1726758740000|2024-09-19 15:12:20|174810.3|174720.3|174839.2|174749.2|174839.2|174749.2|174810.3|174720.3|11
1726758750000|2024-09-19 15:12:30|174839.7|174749.7|174854.1|174764.1|174857.8|174767.8|174839.7|174749.7|12
1726758760000|2024-09-19 15:12:40|174853.7|174763.7|174847.6|174757.6|174854.5|174764.5|174847.6|174757.6|7
1726758770000|2024-09-19 15:12:50|174847.7|174757.7|174844.8|174754.8|174847.7|174757.7|174840.1|174750.1|6
1726758780000|2024-09-19 15:13:00|174846|174756|174844.6|174754.6|174846|174756|174844.6|174754.6|4
1726758790000|2024-09-19 15:13:10|174843.7|174753.7|174843.7|174753.7|174843.7|174753.7|174843.7|174753.7|1
1726758800000|2024-09-19 15:13:20|174843.6|174753.6|174844.7|174754.7|174845.6|174755.6|174843.6|174753.6|5
1726758810000|2024-09-19 15:13:30|174845.1|174755.1|174847.5|174757.5|174848.5|174758.5|174843.8|174753.8|6
1726758820000|2024-09-19 15:13:40|174847.4|174757.4|174845.6|174755.6|174848|174758|174844.7|174754.7|6
1726758830000|2024-09-19 15:13:50|174846.2|174756.2|174884.4|174754.4|174884.4|174782.9|174846.2|174753.5|14
1726758840000|2024-09-19 15:14:00|174896.6|174766.6|174875.2|174785.2|174896.6|174786.8|174866|174759.8|11
1726758850000|2024-09-19 15:14:10|174865.7|174775.7|174885.2|174755.2|174889|174775.7|174865.7|174754.6|7
1726758860000|2024-09-19 15:14:20|174893.8|174763.8|174911.4|174821.4|174922|174832|174893.8|174763.8|10
1726758870000|2024-09-19 15:14:30|174911|174821|174911|174821|174911|174821|174910.4|174820.4|4
1726758880000|2024-09-19 15:14:40|174911.1|174821.1|174910.8|174820.8|174911.1|174821.1|174910.8|174820.8|3
1726758890000|2024-09-19 15:14:50|174910.9|174820.9|174922.4|174832.4|174923.1|174833.1|174910.9|174820.9|8
1726758900000|2024-09-19 15:15:00|174926.5|174836.5|174910.2|174820.2|174926.5|174836.5|174910.2|174820.2|10
1726758910000|2024-09-19 15:15:10|174908.8|174818.8|174901.7|174811.7|174908.8|174818.8|174901.2|174811.2|9
1726758920000|2024-09-19 15:15:20|174901.6|174811.6|174826.3|174736.3|174901.8|174811.8|174826.3|174736.3|7
1726758930000|2024-09-19 15:15:30|174828.2|174738.2|174814.7|174724.7|174828.2|174738.2|174812.7|174722.7|11
1726758940000|2024-09-19 15:15:40|174813.5|174723.5|174793.4|174703.4|174813.5|174723.5|174792.2|174702.2|12
1726758950000|2024-09-19 15:15:50|174795.1|174705.1|174807.7|174717.7|174812.8|174722.8|174794.7|174704.7|11
1726758960000|2024-09-19 15:16:00|174810.9|174720.9|174822.9|174732.9|174826.2|174736.2|174810.9|174720.9|12
1726758970000|2024-09-19 15:16:10|174822.4|174732.4|174823.6|174733.6|174823.6|174733.6|174820.6|174730.6|7
1726758980000|2024-09-19 15:16:20|174823.2|174733.2|174807.4|174717.4|174823.2|174733.2|174806.5|174716.5|10
1726758990000|2024-09-19 15:16:30|174807|174717|174811.4|174721.4|174814.6|174724.6|174807|174717|5
1726759000000|2024-09-19 15:16:40|174813.5|174723.5|174789.5|174699.5|174816.7|174726.7|174783.9|174693.9|10
1726759010000|2024-09-19 15:16:50|174792|174702|174792|174702|174792|174702|174792|174702|1
1726759020000|2024-09-19 15:17:00|174791.8|174701.8|174792|174702|174792.9|174702.9|174790.7|174700.7|6
1726759030000|2024-09-19 15:17:10|174792.1|174702.1|174798.1|174708.1|174798.1|174708.1|174791.2|174701.2|7
1726759040000|2024-09-19 15:17:20|174795.4|174705.4|174797.7|174707.7|174799.5|174709.5|174795.4|174705.4|7
1726759050000|2024-09-19 15:17:30|174799.7|174709.7|174790|174700|174802.5|174712.5|174787.6|174697.6|10
1726759060000|2024-09-19 15:17:40|174789.7|174699.7|174825|174735|174826.6|174736.6|174789.7|174699.7|7
1726759070000|2024-09-19 15:17:50|174823|174733|174820.3|174730.3|174823|174733|174818.5|174728.5|9
1726759080000|2024-09-19 15:18:00|174821.2|174731.2|174823.3|174733.3|174829.6|174739.6|174821.1|174731.1|14
1726759090000|2024-09-19 15:18:10|174825|174735|174832.9|174742.9|174832.9|174742.9|174825|174735|5
1726759100000|2024-09-19 15:18:20|174830.1|174740.1|174826.2|174736.2|174830.8|174740.8|174826|174736|9
1726759110000|2024-09-19 15:18:30|174821.1|174731.1|174783.7|174693.7|174821.1|174731.1|174782.9|174692.9|5
1726759120000|2024-09-19 15:18:40|174780.4|174690.4|174790.6|174700.6|174790.6|174700.6|174774.9|174684.9|8
1726759130000|2024-09-19 15:18:50|174787.5|174697.5|174780|174690|174787.5|174697.5|174773.9|174683.9|11
1726759140000|2024-09-19 15:19:00|174779.2|174689.2|174779.2|174689.2|174779.2|174689.2|174779.2|174689.2|1
1726759150000|2024-09-19 15:19:10|174776.4|174686.4|174730.6|174640.6|174778.3|174688.3|174730.6|174640.6|14
1726759160000|2024-09-19 15:19:20|174736.5|174646.5|174714.3|174624.3|174738.7|174648.7|174714.3|174624.3|12
1726759170000|2024-09-19 15:19:30|174715.1|174625.1|174736.5|174646.5|174736.7|174646.7|174715.1|174625.1|12
1726759180000|2024-09-19 15:19:40|174736.4|174646.4|174737.8|174647.8|174744.9|174654.9|174736.4|174646.4|15
1726759190000|2024-09-19 15:19:50|174738.7|174648.7|174742.3|174652.3|174746.6|174656.6|174736.7|174646.7|12
1726759200000|2024-09-19 15:20:00|174740.3|174650.3|174742.9|174652.9|174745.4|174655.4|174740.3|174650.3|11
1726759210000|2024-09-19 15:20:10|174743.9|174653.9|174744.9|174654.9|174745.3|174655.3|174741.7|174651.7|10
1726759220000|2024-09-19 15:20:20|174745.6|174655.6|174743.5|174653.5|174747.1|174657.1|174741.4|174651.4|12
1726759230000|2024-09-19 15:20:30|174743.4|174653.4|174752|174662|174752.2|174662.2|174740.5|174650.5|15
1726759240000|2024-09-19 15:20:40|174753.4|174663.4|174849.3|174759.3|174849.5|174759.5|174751.5|174661.5|21
1726759250000|2024-09-19 15:20:50|174848.6|174758.6|174831.4|174741.4|174848.9|174758.9|174826.5|174736.5|14
1726759260000|2024-09-19 15:21:00|174832|174742|174837.4|174747.4|174837.4|174747.4|174830.9|174740.9|11
1726759270000|2024-09-19 15:21:10|174843.7|174753.7|174852.4|174762.4|174852.5|174762.5|174840.2|174750.2|15
1726759280000|2024-09-19 15:21:20|174850.6|174760.6|174858.2|174768.2|174871.5|174781.5|174850.6|174760.6|16
1726759290000|2024-09-19 15:21:30|174894.9|174804.9|174908|174818|174910.3|174820.3|174894.9|174804.9|21
1726759300000|2024-09-19 15:21:40|174908.5|174818.5|174904.9|174814.9|174911.6|174821.6|174904.3|174814.3|17
1726759310000|2024-09-19 15:21:50|174903|174813|174904.2|174814.2|174904.2|174814.2|174901.9|174811.9|5
1726759320000|2024-09-19 15:22:00|174899.1|174809.1|174900.7|174810.7|174900.9|174810.9|174897.5|174807.5|6
1726759330000|2024-09-19 15:22:10|174900|174810|174896.3|174806.3|174900|174810|174890.6|174800.6|12
1726759340000|2024-09-19 15:22:20|174896.6|174806.6|174905.5|174815.5|174906.3|174816.3|174896|174806|13
1726759350000|2024-09-19 15:22:30|174903.5|174813.5|174903.2|174813.2|174915.1|174825.1|174902.9|174812.9|10
1726759360000|2024-09-19 15:22:40|174899.5|174809.5|174905.2|174815.2|174906.2|174816.2|174895.9|174805.9|11
1726759370000|2024-09-19 15:22:50|174906.4|174816.4|174911.9|174821.9|174914.3|174824.3|174906.2|174816.2|16
1726759380000|2024-09-19 15:23:00|174914.6|174824.6|174960.2|174830.2|174960.2|174830.2|174912.3|174802.3|14
1726759390000|2024-09-19 15:23:10|174960.9|174830.9|174946.1|174856.1|174961.6|174856.2|174938.7|174830.9|12
1726759400000|2024-09-19 15:23:20|174942.9|174852.9|174930.5|174840.5|174942.9|174852.9|174928.3|174838.3|8
1726759410000|2024-09-19 15:23:30|174931.4|174841.4|174923|174833|174931.4|174841.4|174921.2|174831.2|6
1726759420000|2024-09-19 15:23:40|174922.9|174832.9|174942.6|174812.6|174944.4|174832.9|174912.8|174811.9|20
1726759430000|2024-09-19 15:23:50|174945|174815|174935.6|174805.6|174946.8|174816.8|174935.6|174805.6|16
1726759440000|2024-09-19 15:24:00|174938.3|174808.3|174935|174805|174940.6|174810.6|174934.4|174804.4|16
1726759450000|2024-09-19 15:24:10|174934|174804|174935.7|174805.7|174940.6|174810.6|174933.6|174803.6|13
1726759460000|2024-09-19 15:24:20|174933.4|174803.4|174935.2|174805.2|174944|174814|174933.4|174803.4|25
1726759470000|2024-09-19 15:24:30|174934.3|174804.3|174930|174800|174937.8|174807.8|174926.8|174796.8|25
1726759480000|2024-09-19 15:24:40|174930.4|174800.4|174928.2|174798.2|174931.2|174801.2|174923.8|174793.8|19
1726759490000|2024-09-19 15:24:50|174927.3|174797.3|174882.4|174792.4|174928.5|174798.5|174880.5|174790.5|11
1726759500000|2024-09-19 15:25:00|174884.4|174794.4|174889.4|174799.4|174889.4|174799.4|174883|174793|10
1726759510000|2024-09-19 15:25:10|174885.6|174795.6|174880.9|174790.9|174885.6|174795.6|174877.5|174787.5|11
1726759520000|2024-09-19 15:25:20|174878|174788|174880.7|174790.7|174881.9|174791.9|174872.8|174782.8|11
1726759530000|2024-09-19 15:25:30|174881.4|174791.4|174885.3|174795.3|174885.9|174795.9|174881.4|174791.4|9
1726759540000|2024-09-19 15:25:40|174886.9|174796.9|174889.5|174799.5|174889.5|174799.5|174884.3|174794.3|7
1726759550000|2024-09-19 15:25:50|174877.3|174787.3|174868.6|174778.6|174877.3|174787.3|174868.6|174778.6|13
1726759560000|2024-09-19 15:26:00|174866|174776|174822.5|174732.5|174866.3|174776.3|174795.3|174705.3|25
1726759570000|2024-09-19 15:26:10|174825.5|174735.5|174834|174744|174834|174744|174823.6|174733.6|12
1726759580000|2024-09-19 15:26:20|174838.4|174748.4|174851.6|174761.6|174851.6|174761.6|174836.8|174746.8|11
1726759590000|2024-09-19 15:26:30|174853.3|174763.3|174854.2|174764.2|174854.2|174764.2|174843.6|174753.6|10
1726759600000|2024-09-19 15:26:40|174848.6|174758.6|174847.8|174757.8|174850.5|174760.5|174844.8|174754.8|11
1726759610000|2024-09-19 15:26:50|174845.2|174755.2|174847.9|174757.9|174848.1|174758.1|174842|174752|9
1726759620000|2024-09-19 15:27:00|174843.9|174753.9|174842.1|174752.1|174844.5|174754.5|174840.7|174750.7|9
1726759630000|2024-09-19 15:27:10|174844.1|174754.1|174846.6|174756.6|174846.8|174756.8|174843.9|174753.9|4
1726759640000|2024-09-19 15:27:20|174845.6|174755.6|174835|174745|174847.7|174757.7|174835|174745|5
1726759650000|2024-09-19 15:27:30|174833.3|174743.3|174835.8|174745.8|174835.8|174745.8|174830.5|174740.5|3
1726759660000|2024-09-19 15:27:40|174834.2|174744.2|174833.8|174743.8|174838.3|174748.3|174833.1|174743.1|9
1726759670000|2024-09-19 15:27:50|174837.1|174747.1|174838.4|174748.4|174840.7|174750.7|174834|174744|9
1726759680000|2024-09-19 15:28:00|174841.3|174751.3|174848.3|174758.3|174848.3|174758.3|174839.5|174749.5|13
1726759690000|2024-09-19 15:28:10|174849.8|174759.8|174842.8|174752.8|174850.9|174760.9|174839.3|174749.3|8
1726759700000|2024-09-19 15:28:20|174843.6|174753.6|174837|174747|174845.1|174755.1|174836.4|174746.4|7
1726759710000|2024-09-19 15:28:30|174837.4|174747.4|174846|174756|174846|174756|174837.4|174747.4|6
1726759720000|2024-09-19 15:28:40|174840.1|174750.1|174842.6|174752.6|174848.4|174758.4|174838.5|174748.5|9
1726759730000|2024-09-19 15:28:50|174844.7|174754.7|174837.6|174747.6|174844.7|174754.7|174837|174747|13
1726759740000|2024-09-19 15:29:00|174841.8|174751.8|174844|174754|174844.3|174754.3|174841.8|174751.8|4
1726759750000|2024-09-19 15:29:10|174843.9|174753.9|174842.9|174752.9|174844.3|174754.3|174842.2|174752.2|5
1726759760000|2024-09-19 15:29:20|174840.1|174750.1|174840.8|174750.8|174843.6|174753.6|174840.1|174750.1|6
1726759770000|2024-09-19 15:29:30|174840.9|174750.9|174840.6|174750.6|174841.9|174751.9|174840.6|174750.6|3
1726759780000|2024-09-19 15:29:40|174843.1|174753.1|174844.1|174754.1|174844.1|174754.1|174843|174753|5
1726759790000|2024-09-19 15:29:50|174844.3|174754.3|174863.4|174773.4|174864.3|174774.3|174844.2|174754.2|11
1726759800000|2024-09-19 15:30:00|174863.2|174773.2|174857|174767|174863.3|174773.3|174857|174767|9
1726759810000|2024-09-19 15:30:10|174857.1|174767.1|174863.7|174773.7|174863.7|174773.7|174857.1|174767.1|4
1726759820000|2024-09-19 15:30:20|174858.3|174768.3|174857.3|174767.3|174858.3|174768.3|174853.1|174763.1|5
1726759830000|2024-09-19 15:30:30|174858.2|174768.2|174855.9|174765.9|174858.3|174768.3|174853.4|174763.4|14
1726759840000|2024-09-19 15:30:40|174860.3|174770.3|174910.9|174820.9|174919.1|174829.1|174860.3|174770.3|18
1726759850000|2024-09-19 15:30:50|174908.9|174818.9|174912.2|174782.2|174912.2|174820.9|174907.8|174777.8|10
1726759860000|2024-09-19 15:31:00|174911.2|174781.2|174912.9|174782.9|174913.5|174783.5|174908.9|174778.9|6
1726759870000|2024-09-19 15:31:10|174914.9|174784.9|174914.5|174784.5|174914.9|174784.9|174912.9|174782.9|8
1726759880000|2024-09-19 15:31:20|174914.3|174784.3|174907.8|174777.8|174914.4|174784.4|174907.8|174777.8|9
1726759890000|2024-09-19 15:31:30|174906.7|174776.7|174895.9|174765.9|174908.9|174778.9|174895.9|174765.9|6
1726759900000|2024-09-19 15:31:40|174893.9|174763.9|174893.9|174763.9|174893.9|174763.9|174893.9|174763.9|1
1726759910000|2024-09-19 15:31:50|174893.5|174763.5|174912.2|174782.2|174912.4|174782.4|174893.5|174763.5|9
1726759920000|2024-09-19 15:32:00|174912.5|174782.5|174912.8|174782.8|174914.9|174784.9|174910.8|174780.8|7
1726759930000|2024-09-19 15:32:10|174911.6|174781.6|174917.7|174787.7|174917.8|174787.8|174911.6|174781.6|16
1726759940000|2024-09-19 15:32:20|174917.4|174787.4|174918.3|174788.3|174918.3|174788.3|174916.5|174786.5|5
1726759950000|2024-09-19 15:32:30|174917.2|174787.2|174898.4|174768.4|174920|174790|174898.4|174768.4|13
1726759960000|2024-09-19 15:32:40|174898.8|174768.8|174897.8|174767.8|174898.8|174768.8|174897.3|174767.3|7
1726759970000|2024-09-19 15:32:50|174900.1|174770.1|174898.9|174768.9|174900.1|174770.1|174898.9|174768.9|6
1726759980000|2024-09-19 15:33:00|174897.4|174767.4|174897.1|174767.1|174898.5|174768.5|174895.4|174765.4|10
1726759990000|2024-09-19 15:33:10|174897.2|174767.2|174874.5|174784.5|174897.2|174784.5|174874.5|174764.1|12
1726760000000|2024-09-19 15:33:20|174874.2|174784.2|174876.2|174786.2|174877.6|174787.6|174872.7|174782.7|7
1726760010000|2024-09-19 15:33:30|174876.4|174786.4|174872.2|174782.2|174876.6|174786.6|174871.3|174781.3|7
1726760020000|2024-09-19 15:33:40|174872.3|174782.3|174880.9|174790.9|174880.9|174790.9|174872.3|174782.3|10
1726760030000|2024-09-19 15:33:50|174877.7|174787.7|174872.6|174782.6|174878.6|174788.6|174872.1|174782.1|11
1726760040000|2024-09-19 15:34:00|174871.8|174781.8|174862.2|174772.2|174871.8|174781.8|174858.6|174768.6|13
1726760050000|2024-09-19 15:34:10|174863.6|174773.6|174866.7|174776.7|174867.2|174777.2|174856.7|174766.7|15
1726760060000|2024-09-19 15:34:20|174864.9|174774.9|174864.9|174774.9|174865.4|174775.4|174861.2|174771.2|5
1726760070000|2024-09-19 15:34:30|174863.1|174773.1|174867.6|174777.6|174867.6|174777.6|174859|174769|9
1726760080000|2024-09-19 15:34:40|174867.8|174777.8|174808.4|174718.4|174881.4|174777.8|174801.2|174710.4|11
1726760090000|2024-09-19 15:34:50|174804.2|174714.2|174814.8|174724.8|174814.8|174724.8|174804.2|174714.2|6
1726760100000|2024-09-19 15:35:00|174815|174725|174889.5|174799.5|174889.8|174799.8|174815|174725|9
1726760110000|2024-09-19 15:35:10|174890.2|174800.2|174893.2|174803.2|174893.2|174803.2|174890.2|174800.2|5
1726760120000|2024-09-19 15:35:20|174893.3|174803.3|174891.8|174801.8|174893.3|174803.3|174890.4|174800.4|5
1726760130000|2024-09-19 15:35:30|174893.1|174803.1|174892.7|174802.7|174893.9|174803.9|174892.7|174802.7|4
1726760140000|2024-09-19 15:35:40|174891.2|174801.2|174886.3|174796.3|174891.2|174801.2|174886.3|174796.3|6
1726760150000|2024-09-19 15:35:50|174886.2|174796.2|174888.2|174798.2|174889.5|174799.5|174886.1|174796.1|5
1726760160000|2024-09-19 15:36:00|174890|174800|174892.5|174802.5|174894.8|174804.8|174888.2|174798.2|12
1726760170000|2024-09-19 15:36:10|174892.7|174802.7|174893.5|174803.5|174893.5|174803.5|174891.6|174801.6|4
1726760180000|2024-09-19 15:36:20|174895.4|174805.4|174902.8|174812.8|174902.8|174812.8|174895.4|174805.4|5
1726760190000|2024-09-19 15:36:30|174904.2|174814.2|174900.5|174810.5|174904.2|174814.2|174900.1|174810.1|6
1726760200000|2024-09-19 15:36:40|174900.6|174810.6|174899.8|174809.8|174900.6|174810.6|174899.8|174809.8|2
1726760210000|2024-09-19 15:36:50|174899.7|174809.7|174903.9|174813.9|174903.9|174813.9|174899.7|174809.7|7
1726760220000|2024-09-19 15:37:00|174904|174814|174906|174816|174906|174816|174902.5|174812.5|5
1726760230000|2024-09-19 15:37:10|174906.2|174816.2|174906.4|174816.4|174907|174817|174906|174816|5
1726760240000|2024-09-19 15:37:20|174904.8|174814.8|174909.3|174819.3|174909.3|174819.3|174904.7|174814.7|4
1726760250000|2024-09-19 15:37:30|174907.8|174817.8|174906.8|174816.8|174908.4|174818.4|174906.8|174816.8|4
1726760260000|2024-09-19 15:37:40|174905.4|174815.4|174903|174813|174905.4|174815.4|174902.4|174812.4|5
1726760270000|2024-09-19 15:37:50|174902|174812|174902.1|174812.1|174902.1|174812.1|174902|174812|2
1726760280000|2024-09-19 15:38:00|174900.9|174810.9|174904.7|174814.7|174912.3|174822.3|174900.9|174810.9|9
1726760290000|2024-09-19 15:38:10|174904.4|174814.4|174898.5|174808.5|174911.4|174821.4|174898.5|174808.5|6
1726760300000|2024-09-19 15:38:20|174897.1|174807.1|174897.1|174807.1|174897.4|174807.4|174896.2|174806.2|7
1726760310000|2024-09-19 15:38:30|174896.9|174806.9|174891.2|174801.2|174897.4|174807.4|174891.2|174801.2|6
1726760320000|2024-09-19 15:38:40|174891.4|174801.4|174893.6|174803.6|174898.6|174808.6|174891.4|174801.4|8
1726760330000|2024-09-19 15:38:50|174898.4|174808.4|174898.5|174808.5|174898.5|174808.5|174898.4|174808.4|2
1726760340000|2024-09-19 15:39:00|174898.4|174808.4|174898.5|174808.5|174905.4|174815.4|174898.2|174808.2|6
1726760350000|2024-09-19 15:39:10|174898.8|174808.8|174900.9|174810.9|174909.9|174819.9|174898.5|174808.5|7
1726760360000|2024-09-19 15:39:20|174901.1|174811.1|174900.8|174810.8|174901.1|174811.1|174900.8|174810.8|3
1726760370000|2024-09-19 15:39:30|174900.1|174810.1|174899.4|174809.4|174900.8|174810.8|174899.4|174809.4|5
1726760380000|2024-09-19 15:39:40|174905.1|174815.1|174901.1|174811.1|174907.1|174817.1|174900.3|174810.3|5
1726760390000|2024-09-19 15:39:50|174901.4|174811.4|174899.3|174809.3|174902|174812|174899.3|174809.3|5
1726760400000|2024-09-19 15:40:00|174899.5|174809.5|174897.3|174807.3|174900.4|174810.4|174896.1|174806.1|10
1726760410000|2024-09-19 15:40:10|174905.2|174815.2|174897.4|174807.4|174905.2|174815.2|174897.3|174807.3|5
1726760420000|2024-09-19 15:40:20|174896.3|174806.3|174895.7|174805.7|174904.5|174814.5|174895.7|174805.7|6
1726760430000|2024-09-19 15:40:30|174895.6|174805.6|174896.1|174806.1|174896.4|174806.4|174893.8|174803.8|6
1726760440000|2024-09-19 15:40:40|174898.4|174808.4|174877.8|174787.8|174898.4|174808.4|174877.7|174787.7|9
1726760450000|2024-09-19 15:40:50|174877.3|174787.3|174912.5|174822.5|174912.5|174822.5|174877.3|174787.3|9
1726760460000|2024-09-19 15:41:00|174912.8|174822.8|174909.2|174819.2|174912.8|174822.8|174909.2|174819.2|2
1726760470000|2024-09-19 15:41:10|174908.2|174818.2|174917.8|174827.8|174917.8|174827.8|174908.2|174818.2|5
1726760480000|2024-09-19 15:41:20|174916.3|174826.3|174918.8|174828.8|174919.6|174829.6|174916.3|174826.3|4
1726760490000|2024-09-19 15:41:30|174918.7|174828.7|174920.9|174830.9|174920.9|174830.9|174916.4|174826.4|5
1726760500000|2024-09-19 15:41:40|174921.2|174831.2|174922.2|174832.2|174922.4|174832.4|174921.2|174831.2|4
1726760510000|2024-09-19 15:41:50|174919.7|174829.7|174908.4|174818.4|174919.7|174829.7|174908.4|174818.4|9
1726760520000|2024-09-19 15:42:00|174909.5|174819.5|174911.6|174821.6|174911.6|174821.6|174909.5|174819.5|6
1726760530000|2024-09-19 15:42:10|174911.4|174821.4|174911.3|174821.3|174911.5|174821.5|174911.3|174821.3|4
1726760540000|2024-09-19 15:42:20|174911.4|174821.4|174911.4|174821.4|174911.4|174821.4|174911.4|174821.4|1
1726760550000|2024-09-19 15:42:30|174921.1|174831.1|174921.6|174831.6|174921.9|174831.9|174921.1|174831.1|4
1726760560000|2024-09-19 15:42:40|174921.3|174831.3|174915.2|174825.2|174921.5|174831.5|174915.2|174825.2|3
1726760570000|2024-09-19 15:42:50|174916.8|174826.8|174918.1|174828.1|174918.1|174828.1|174916.8|174826.8|2
1726760580000|2024-09-19 15:43:00|174919.9|174829.9|174922.7|174832.7|174922.7|174832.7|174919.9|174829.9|3
1726760590000|2024-09-19 15:43:10|174924.8|174834.8|174921.8|174831.8|174924.8|174834.8|174921.8|174831.8|5
1726760600000|2024-09-19 15:43:20|174923.6|174833.6|174922.8|174832.8|174923.6|174833.6|174922.8|174832.8|2
1726760610000|2024-09-19 15:43:30|174923.1|174833.1|174924.1|174834.1|174924.3|174834.3|174923.1|174833.1|6
1726760620000|2024-09-19 15:43:40|174924|174834|174923.7|174833.7|174924.7|174834.7|174918.2|174828.2|11
1726760630000|2024-09-19 15:43:50|174923.6|174833.6|174918|174828|174923.7|174833.7|174917.7|174827.7|6
1726760640000|2024-09-19 15:44:00|174917.7|174827.7|174917.5|174827.5|174917.9|174827.9|174917.5|174827.5|4
1726760650000|2024-09-19 15:44:10|174915|174825|174922.2|174832.2|174922.2|174832.2|174913.4|174823.4|9
1726760660000|2024-09-19 15:44:20|174921.4|174831.4|174918.4|174828.4|174924.4|174834.4|174916.6|174826.6|8
1726760670000|2024-09-19 15:44:30|174918.5|174828.5|174918.6|174828.6|174922.2|174832.2|174917.7|174827.7|6
1726760680000|2024-09-19 15:44:40|174918.5|174828.5|174916.6|174826.6|174918.5|174828.5|174916.6|174826.6|4
1726760690000|2024-09-19 15:44:50|174915.7|174825.7|174915.2|174825.2|174915.7|174825.7|174914|174824|7
1726760700000|2024-09-19 15:45:00|174909.2|174819.2|174913|174823|174913|174823|174906.7|174816.7|9
1726760710000|2024-09-19 15:45:10|174909.7|174819.7|174892.1|174802.1|174909.7|174819.7|174892.1|174802.1|7
1726760720000|2024-09-19 15:45:20|174892.2|174802.2|174891.5|174801.5|174892.2|174802.2|174891.5|174801.5|4
1726760730000|2024-09-19 15:45:30|174891.2|174801.2|174891.1|174801.1|174891.5|174801.5|174891.1|174801.1|3
1726760740000|2024-09-19 15:45:40|174892.6|174802.6|174894.5|174804.5|174894.7|174804.7|174892.6|174802.6|6
1726760750000|2024-09-19 15:45:50|174894.3|174804.3|174892.1|174802.1|174894.4|174804.4|174892.1|174802.1|4
1726760760000|2024-09-19 15:46:00|174892|174802|174888.8|174798.8|174892|174802|174888.8|174798.8|7
1726760770000|2024-09-19 15:46:10|174887.4|174797.4|174887.4|174797.4|174887.4|174797.4|174887.4|174797.4|1
1726760780000|2024-09-19 15:46:20|174889.7|174799.7|174886.3|174796.3|174889.7|174799.7|174886.3|174796.3|5
1726760790000|2024-09-19 15:46:30|174886.8|174796.8|174884.7|174794.7|174887.5|174797.5|174880.9|174790.9|15
1726760800000|2024-09-19 15:46:40|174885.1|174795.1|174881.9|174791.9|174887.5|174797.5|174881.9|174791.9|5
1726760810000|2024-09-19 15:46:50|174885.4|174795.4|174884.9|174794.9|174885.4|174795.4|174884.9|174794.9|2
1726760820000|2024-09-19 15:47:00|174885.4|174795.4|174882.3|174792.3|174885.4|174795.4|174880.7|174790.7|8
1726760830000|2024-09-19 15:47:10|174883.7|174793.7|174885.3|174795.3|174893.7|174803.7|174883.7|174793.7|10
1726760840000|2024-09-19 15:47:20|174886.5|174796.5|174885.5|174795.5|174886.8|174796.8|174885.5|174795.5|4
1726760850000|2024-09-19 15:47:30|174886.8|174796.8|174888.5|174798.5|174888.6|174798.6|174886.8|174796.8|5
1726760860000|2024-09-19 15:47:40|174888.4|174798.4|174887.9|174797.9|174888.4|174798.4|174886.9|174796.9|6
1726760870000|2024-09-19 15:47:50|174889.4|174799.4|174888.7|174798.7|174889.7|174799.7|174888.7|174798.7|5
1726760880000|2024-09-19 15:48:00|174887.1|174797.1|174888.5|174798.5|174888.5|174798.5|174887.1|174797.1|4
1726760890000|2024-09-19 15:48:10|174888.6|174798.6|174880|174790|174889.8|174799.8|174880|174790|10
1726760900000|2024-09-19 15:48:20|174884.1|174794.1|174886.9|174796.9|174886.9|174796.9|174884.1|174794.1|4
1726760910000|2024-09-19 15:48:30|174886.8|174796.8|174885.7|174795.7|174886.9|174796.9|174885.7|174795.7|3
1726760920000|2024-09-19 15:48:40|174886.9|174796.9|174886.9|174796.9|174886.9|174796.9|174886.9|174796.9|1
1726760930000|2024-09-19 15:48:50|174884.9|174794.9|174883.6|174793.6|174884.9|174794.9|174883.5|174793.5|3
1726760940000|2024-09-19 15:49:00|174886.7|174796.7|174888.6|174798.6|174889.7|174799.7|174886.7|174796.7|5
1726760950000|2024-09-19 15:49:10|174875.9|174785.9|174890|174800|174894|174804|174870.5|174780.5|16
1726760960000|2024-09-19 15:49:20|174896|174806|174890.4|174800.4|174896|174806|174887.1|174797.1|7
1726760970000|2024-09-19 15:49:30|174886.1|174796.1|174886.2|174796.2|174886.2|174796.2|174881.9|174791.9|10
1726760980000|2024-09-19 15:49:40|174886.1|174796.1|174891|174801|174891|174801|174886.1|174796.1|2
1726760990000|2024-09-19 15:49:50|174892.2|174802.2|174876.8|174786.8|174892.2|174802.2|174876.8|174786.8|4
1726761000000|2024-09-19 15:50:00|174876.7|174786.7|174874.8|174784.8|174876.7|174786.7|174874.8|174784.8|4
1726761010000|2024-09-19 15:50:10|174874.9|174784.9|174873.7|174783.7|174874.9|174784.9|174873.7|174783.7|3
1726761020000|2024-09-19 15:50:20|174874.9|174784.9|174874.9|174784.9|174874.9|174784.9|174874.9|174784.9|1
1726761040000|2024-09-19 15:50:40|174873.5|174783.5|174873.5|174783.5|174873.5|174783.5|174873.5|174783.5|1
1726761050000|2024-09-19 15:50:50|174869.9|174779.9|174866.8|174776.8|174869.9|174779.9|174866.8|174776.8|9
1726761060000|2024-09-19 15:51:00|174867.9|174777.9|174868.2|174778.2|174871.8|174781.8|174866.7|174776.7|7
1726761070000|2024-09-19 15:51:10|174865.1|174775.1|174942.2|174852.2|174942.2|174852.2|174865.1|174775.1|7
1726761080000|2024-09-19 15:51:20|174940.1|174850.1|174940.8|174850.8|174941.1|174851.1|174939.1|174849.1|5
1726761090000|2024-09-19 15:51:30|174939.9|174849.9|174945.1|174855.1|174947.6|174857.6|174926.7|174836.7|14
1726761100000|2024-09-19 15:51:40|174946.1|174856.1|174944.2|174854.2|174946.1|174856.1|174943.4|174853.4|7
1726761110000|2024-09-19 15:51:50|174946.9|174856.9|174941.8|174851.8|174946.9|174856.9|174941.8|174851.8|9
1726761120000|2024-09-19 15:52:00|174941.5|174851.5|174943.3|174853.3|174943.3|174853.3|174940.9|174850.9|6
1726761130000|2024-09-19 15:52:10|174943.9|174853.9|174941.7|174851.7|174943.9|174853.9|174940|174850|5
1726761140000|2024-09-19 15:52:20|174944.4|174854.4|174954.3|174864.3|174954.3|174864.3|174943.8|174853.8|5
1726761150000|2024-09-19 15:52:30|174955.6|174865.6|174955.8|174865.8|174955.8|174865.8|174955.6|174865.6|2
1726761160000|2024-09-19 15:52:40|174956.8|174866.8|174954|174864|174957|174867|174953.6|174863.6|6
1726761170000|2024-09-19 15:52:50|174953.8|174863.8|174954|174864|174954.1|174864.1|174953.8|174863.8|6
1726761180000|2024-09-19 15:53:00|174958.2|174868.2|174967.7|174877.7|174968.1|174878.1|174958.2|174868.2|9
1726761190000|2024-09-19 15:53:10|174967.2|174877.2|174968.6|174878.6|174971.6|174881.6|174953.8|174863.8|11
1726761200000|2024-09-19 15:53:20|174976.3|174886.3|174978.5|174888.5|174978.5|174888.5|174976.3|174886.3|2
1726761210000|2024-09-19 15:53:30|174969.8|174879.8|174971.6|174881.6|174972.2|174882.2|174968.5|174878.5|7
1726761220000|2024-09-19 15:53:40|174969.4|174879.4|174963.2|174873.2|174969.4|174879.4|174963.2|174873.2|9
1726761230000|2024-09-19 15:53:50|174964|174874|174964.2|174874.2|174964.6|174874.6|174964|174874|4
1726761240000|2024-09-19 15:54:00|174964.9|174874.9|174964.5|174874.5|174969.9|174879.9|174957.6|174867.6|15
1726761250000|2024-09-19 15:54:10|174965.6|174875.6|174957.5|174867.5|174966.4|174876.4|174957.5|174867.5|6
1726761260000|2024-09-19 15:54:20|174956.3|174866.3|174956.4|174866.4|174959.8|174869.8|174956.3|174866.3|9
1726761270000|2024-09-19 15:54:30|174957|174867|174932.6|174842.6|174957.5|174867.5|174932.6|174842.6|6
1726761280000|2024-09-19 15:54:40|174932.3|174842.3|174912.7|174822.7|174932.3|174842.3|174911.5|174821.5|11
1726761290000|2024-09-19 15:54:50|174914|174824|174913.9|174823.9|174915.3|174825.3|174913.9|174823.9|4
1726761300000|2024-09-19 15:55:00|174913.4|174823.4|174910.5|174820.5|174913.4|174823.4|174904.8|174814.8|8
1726761310000|2024-09-19 15:55:10|174910.6|174820.6|174909.7|174819.7|174912.8|174822.8|174909.7|174819.7|6
1726761320000|2024-09-19 15:55:20|174909.2|174819.2|174909.4|174819.4|174910.3|174820.3|174906.7|174816.7|7
1726761330000|2024-09-19 15:55:30|174909.6|174819.6|174910.4|174820.4|174910.9|174820.9|174909.4|174819.4|5
1726761340000|2024-09-19 15:55:40|174912.6|174822.6|174912.1|174822.1|174914.1|174824.1|174908.4|174818.4|8
1726761350000|2024-09-19 15:55:50|174910.6|174820.6|174911.1|174821.1|174911.1|174821.1|174910.6|174820.6|3
1726761360000|2024-09-19 15:56:00|174912.6|174822.6|174907.3|174817.3|174914.5|174824.5|174906.3|174816.3|12
1726761370000|2024-09-19 15:56:10|174907.2|174817.2|174906.8|174816.8|174908.7|174818.7|174906.1|174816.1|9
1726761380000|2024-09-19 15:56:20|174905.7|174815.7|174904.8|174814.8|174909.6|174819.6|174903.8|174813.8|9
1726761390000|2024-09-19 15:56:30|174904.6|174814.6|174903.3|174813.3|174904.6|174814.6|174903.3|174813.3|5
1726761400000|2024-09-19 15:56:40|174903.4|174813.4|174906|174816|174909.5|174819.5|174903.4|174813.4|10
1726761410000|2024-09-19 15:56:50|174907|174817|174903.6|174813.6|174909.1|174819.1|174903.6|174813.6|7
1726761420000|2024-09-19 15:57:00|174904.3|174814.3|174909.7|174819.7|174909.7|174819.7|174904.3|174814.3|6
1726761430000|2024-09-19 15:57:10|174909.6|174819.6|174914.1|174824.1|174925.7|174835.7|174909.6|174819.6|13
1726761440000|2024-09-19 15:57:20|174916.2|174826.2|174913.1|174823.1|174916.2|174826.2|174912.7|174822.7|6
1726761450000|2024-09-19 15:57:30|174911.2|174821.2|174913|174823|174913|174823|174910.7|174820.7|3
1726761460000|2024-09-19 15:57:40|174911.1|174821.1|174911.1|174821.1|174911.1|174821.1|174910.9|174820.9|3
1726761470000|2024-09-19 15:57:50|174910.7|174820.7|174908.3|174818.3|174911.2|174821.2|174908.3|174818.3|4
1726761480000|2024-09-19 15:58:00|174910.6|174820.6|174910|174820|174910.6|174820.6|174910|174820|3
1726761490000|2024-09-19 15:58:10|174908.9|174818.9|174911.5|174821.5|174915.5|174825.5|174908.9|174818.9|6
1726761500000|2024-09-19 15:58:20|174913.4|174823.4|174913.6|174823.6|174913.6|174823.6|174909.3|174819.3|4
1726761510000|2024-09-19 15:58:30|174909.8|174819.8|174913.6|174823.6|174913.6|174823.6|174909.8|174819.8|5
1726761520000|2024-09-19 15:58:40|174913.4|174823.4|174912.8|174822.8|174914|174824|174910|174820|8
1726761530000|2024-09-19 15:58:50|174911.3|174821.3|174910.4|174820.4|174911.3|174821.3|174909.5|174819.5|5
1726761540000|2024-09-19 15:59:00|174907.9|174817.9|174907.9|174817.9|174907.9|174817.9|174899.1|174809.1|9
1726761550000|2024-09-19 15:59:10|174906.2|174816.2|174905|174775|174906.2|174816.2|174884.5|174774.8|18
1726761560000|2024-09-19 15:59:20|174904.4|174774.4|174880|174750|174905.2|174775.2|174877.7|174747.7|13
1726761570000|2024-09-19 15:59:30|174878.6|174748.6|174872.4|174742.4|174879.2|174749.2|174872.4|174742.4|12
1726761580000|2024-09-19 15:59:40|174872.3|174742.3|174872.3|174742.3|174872.4|174742.4|174872.3|174742.3|3
1726761590000|2024-09-19 15:59:50|174873.6|174743.6|174849.6|174759.6|174873.6|174760.6|174840.7|174743.6|17
1726761600000|2024-09-19 16:00:00|174842|174752|174870.3|174740.3|174873.4|174752|174842|174725.5|14
1726761610000|2024-09-19 16:00:10|174870.7|174740.7|174872.4|174742.4|174872.4|174742.4|174869.6|174739.6|11
1726761620000|2024-09-19 16:00:20|174872.8|174742.8|174871.7|174741.7|174873.1|174743.1|174871.7|174741.7|5
1726761630000|2024-09-19 16:00:30|174871|174741|174873|174743|174873.2|174743.2|174870.5|174740.5|7
1726761640000|2024-09-19 16:00:40|174872|174742|174872.3|174742.3|174872.5|174742.5|174872|174742|3
1726761650000|2024-09-19 16:00:50|174872.4|174742.4|174875.1|174745.1|174875.4|174745.4|174872.4|174742.4|5
1726761660000|2024-09-19 16:01:00|174875.9|174745.9|174875.6|174745.6|174875.9|174745.9|174873.5|174743.5|4
1726761670000|2024-09-19 16:01:10|174875.4|174745.4|174874.7|174744.7|174875.7|174745.7|174873.7|174743.7|4
1726761680000|2024-09-19 16:01:20|174874.9|174744.9|174874.9|174744.9|174874.9|174744.9|174874.9|174744.9|1
1726761690000|2024-09-19 16:01:30|174877.4|174747.4|174839.2|174749.2|174877.4|174749.8|174839.2|174747.4|4
1726761700000|2024-09-19 16:01:40|174839.4|174749.4|174842.5|174752.5|174842.5|174752.5|174839.4|174749.4|3
1726761710000|2024-09-19 16:01:50|174842.1|174752.1|174839|174749|174842.1|174752.1|174839|174749|4
1726761720000|2024-09-19 16:02:00|174872.8|174742.8|174875.7|174745.7|174875.8|174745.8|174872.8|174742.8|5
1726761730000|2024-09-19 16:02:10|174875.8|174745.8|174875.9|174745.9|174875.9|174745.9|174873.4|174743.4|7
1726761740000|2024-09-19 16:02:20|174875.6|174745.6|174874.2|174744.2|174875.9|174745.9|174874.2|174744.2|4
1726761750000|2024-09-19 16:02:30|174877.3|174747.3|174870.8|174740.8|174877.3|174747.3|174870.8|174740.8|8
1726761760000|2024-09-19 16:02:40|174871.3|174741.3|174873.7|174743.7|174873.7|174743.7|174871.3|174741.3|4
1726761770000|2024-09-19 16:02:50|174871.6|174741.6|174873.9|174743.9|174873.9|174743.9|174870.4|174740.4|8
1726761780000|2024-09-19 16:03:00|174874.1|174744.1|174874|174744|174874.1|174744.1|174873.8|174743.8|3
1726761790000|2024-09-19 16:03:10|174873.8|174743.8|174873.8|174743.8|174873.8|174743.8|174873.8|174743.8|1
1726761800000|2024-09-19 16:03:20|174869.4|174739.4|174869|174739|174873.4|174743.4|174868.2|174738.2|9
1726761810000|2024-09-19 16:03:30|174869.1|174739.1|174869.7|174739.7|174871.6|174741.6|174868.8|174738.8|4
1726761820000|2024-09-19 16:03:40|174872.1|174742.1|174867.6|174737.6|174872.7|174742.7|174867.6|174737.6|7
1726761830000|2024-09-19 16:03:50|174869.4|174739.4|174868.6|174738.6|174869.4|174739.4|174867.4|174737.4|6
1726761840000|2024-09-19 16:04:00|174868.8|174738.8|174863.5|174733.5|174868.8|174738.8|174863.4|174733.4|6
1726761850000|2024-09-19 16:04:10|174863.6|174733.6|174859.8|174729.8|174863.6|174733.6|174859.7|174729.7|6
1726761860000|2024-09-19 16:04:20|174858.5|174728.5|174860.1|174730.1|174860.1|174730.1|174856.3|174726.3|7
1726761870000|2024-09-19 16:04:30|174860|174730|174859.2|174729.2|174860.1|174730.1|174859.1|174729.1|6
1726761880000|2024-09-19 16:04:40|174858.2|174728.2|174856.9|174726.9|174858.2|174728.2|174856.9|174726.9|6
1726761890000|2024-09-19 16:04:50|174856.4|174726.4|174859.7|174729.7|174859.7|174729.7|174856.4|174726.4|3
1726761900000|2024-09-19 16:05:00|174859.8|174729.8|174864.2|174734.2|174864.4|174734.4|174859.8|174729.8|4
1726761910000|2024-09-19 16:05:10|174864.4|174734.4|174859.7|174729.7|174864.4|174734.4|174859.7|174729.7|4
1726761920000|2024-09-19 16:05:20|174860.8|174730.8|174858.9|174728.9|174860.8|174730.8|174858.8|174728.8|4
1726761940000|2024-09-19 16:05:40|174859|174729|174863|174733|174863|174733|174859|174729|3
1726761950000|2024-09-19 16:05:50|174862.9|174732.9|174864.6|174734.6|174865.8|174735.8|174862|174732|11
1726761960000|2024-09-19 16:06:00|174851.8|174721.8|174839|174749|174852.5|174749|174829.5|174721.8|9
1726761970000|2024-09-19 16:06:10|174836.4|174746.4|174840.2|174750.2|174842.6|174752.6|174836.4|174746.4|9
1726761980000|2024-09-19 16:06:20|174839.1|174749.1|174849.2|174719.2|174849.2|174750.1|174836.6|174717.9|11
1726761990000|2024-09-19 16:06:30|174851.1|174721.1|174849.1|174719.1|174851.1|174721.1|174847.3|174717.3|6
1726762000000|2024-09-19 16:06:40|174847.6|174717.6|174826.9|174736.9|174849.1|174737.3|174825.9|174717.6|5
1726762010000|2024-09-19 16:06:50|174825.8|174735.8|174825.4|174735.4|174827.9|174737.9|174825.4|174735.4|4
1726762020000|2024-09-19 16:07:00|174825.7|174735.7|174828.7|174738.7|174828.7|174738.7|174825.7|174735.7|6
1726762030000|2024-09-19 16:07:10|174827.4|174737.4|174814|174724|174827.4|174737.4|174813.2|174723.2|6
1726762040000|2024-09-19 16:07:20|174816.9|174726.9|174827.8|174737.8|174827.8|174737.8|174816.9|174726.9|4
1726762050000|2024-09-19 16:07:30|174826.9|174736.9|174833|174743|174836.2|174746.2|174826.9|174736.9|11
1726762060000|2024-09-19 16:07:40|174832.5|174742.5|174838|174748|174838|174748|174832.5|174742.5|8
1726762070000|2024-09-19 16:07:50|174838.9|174748.9|174859.9|174769.9|174859.9|174769.9|174838.9|174748.9|6
1726762080000|2024-09-19 16:08:00|174860.8|174770.8|174887|174757|174887|174774.9|174860.4|174756.5|7
1726762090000|2024-09-19 16:08:10|174888|174758|174894.7|174764.7|174895.5|174765.5|174888|174758|11
1726762100000|2024-09-19 16:08:20|174896.8|174766.8|174897.4|174767.4|174897.4|174767.4|174894.7|174764.7|4
1726762110000|2024-09-19 16:08:30|174895.4|174765.4|174912|174782|174913.8|174783.8|174895.4|174765.4|10
1726762120000|2024-09-19 16:08:40|174912.6|174782.6|174913.5|174783.5|174913.5|174783.5|174911|174781|6
1726762130000|2024-09-19 16:08:50|174913.4|174783.4|174913|174783|174913.9|174783.9|174913|174783|5
1726762140000|2024-09-19 16:09:00|174912.1|174782.1|174918.5|174788.5|174918.5|174788.5|174909|174779|5
1726762150000|2024-09-19 16:09:10|174918.3|174788.3|174919.4|174789.4|174919.4|174789.4|174918.3|174788.3|4
1726762160000|2024-09-19 16:09:20|174919.6|174789.6|174904.3|174774.3|174921.4|174791.4|174901.4|174771.4|15
1726762170000|2024-09-19 16:09:30|174901.6|174771.6|174901|174771|174903.5|174773.5|174900.7|174770.7|8
1726762180000|2024-09-19 16:09:40|174900.3|174770.3|174899.8|174769.8|174901.7|174771.7|174899.6|174769.6|8
1726762190000|2024-09-19 16:09:50|174902.2|174772.2|174903.7|174773.7|174903.9|174773.9|174901.4|174771.4|9
1726762200000|2024-09-19 16:10:00|174902.8|174772.8|174898.5|174768.5|174902.9|174772.9|174895.2|174765.2|7
1726762210000|2024-09-19 16:10:10|174899.1|174769.1|174899.5|174769.5|174899.5|174769.5|174899.1|174769.1|3
1726762220000|2024-09-19 16:10:20|174899.4|174769.4|174895.9|174765.9|174899.4|174769.4|174895.9|174765.9|3
1726762230000|2024-09-19 16:10:30|174893.8|174763.8|174904.4|174774.4|174904.4|174774.4|174892.4|174762.4|8
1726762240000|2024-09-19 16:10:40|174904.3|174774.3|174897|174767|174904.3|174774.3|174897|174767|9
1726762250000|2024-09-19 16:10:50|174897.5|174767.5|174904.9|174774.9|174904.9|174774.9|174895.4|174765.4|10
1726762260000|2024-09-19 16:11:00|174904.1|174774.1|174907.9|174777.9|174907.9|174777.9|174899.9|174769.9|7
1726762270000|2024-09-19 16:11:10|174905|174775|174903.6|174773.6|174907.9|174777.9|174901.3|174771.3|10
1726762280000|2024-09-19 16:11:20|174903.4|174773.4|174900.2|174770.2|174903.5|174773.5|174899.6|174769.6|6
1726762290000|2024-09-19 16:11:30|174901|174771|174902|174772|174904|174774|174899.7|174769.7|10
1726762300000|2024-09-19 16:11:40|174902.8|174772.8|174900.8|174770.8|174904.2|174774.2|174900.8|174770.8|9
1726762310000|2024-09-19 16:11:50|174900|174770|174897.3|174767.3|174900|174770|174895|174765|10
1726762320000|2024-09-19 16:12:00|174897.1|174767.1|174896.5|174766.5|174897.9|174767.9|174894.6|174764.6|13
1726762330000|2024-09-19 16:12:10|174895.6|174765.6|174894.4|174764.4|174896.2|174766.2|174894.4|174764.4|6
1726762340000|2024-09-19 16:12:20|174893.6|174763.6|174891.7|174761.7|174893.6|174763.6|174891.7|174761.7|6
1726762350000|2024-09-19 16:12:30|174891|174761|174889.6|174759.6|174891|174761|174889.6|174759.6|3
1726762360000|2024-09-19 16:12:40|174891.4|174761.4|174891|174761|174892.4|174762.4|174891|174761|4
1726762370000|2024-09-19 16:12:50|174889.8|174759.8|174889.1|174759.1|174890.8|174760.8|174888.8|174758.8|7
1726762380000|2024-09-19 16:13:00|174887.7|174757.7|174888|174758|174889.4|174759.4|174886.4|174756.4|7
1726762390000|2024-09-19 16:13:10|174888.2|174758.2|174888.2|174758.2|174888.6|174758.6|174887.6|174757.6|5
1726762400000|2024-09-19 16:13:20|174888.7|174758.7|174888|174758|174888.7|174758.7|174888|174758|2
1726762410000|2024-09-19 16:13:30|174887.8|174757.8|174892.9|174762.9|174895.5|174765.5|174885.3|174755.3|13
1726762420000|2024-09-19 16:13:40|174892.2|174762.2|174893.4|174763.4|174893.4|174763.4|174892.2|174762.2|2
1726762430000|2024-09-19 16:13:50|174894.7|174764.7|174889.7|174759.7|174895.4|174765.4|174889.6|174759.6|7
1726762440000|2024-09-19 16:14:00|174889.8|174759.8|174889.6|174759.6|174889.8|174759.8|174889.6|174759.6|3
1726762450000|2024-09-19 16:14:10|174889.8|174759.8|174891.3|174761.3|174893.4|174763.4|174889.6|174759.6|11
1726762460000|2024-09-19 16:14:20|174890.1|174760.1|174890|174760|174890.7|174760.7|174890|174760|3
1726762470000|2024-09-19 16:14:30|174893.8|174763.8|174895|174765|174896|174766|174893.8|174763.8|5
1726762480000|2024-09-19 16:14:40|174894.9|174764.9|174896.1|174766.1|174896.1|174766.1|174894.9|174764.9|3
1726762490000|2024-09-19 16:14:50|174896|174766|174890.6|174760.6|174896|174766|174890.6|174760.6|6
1726762500000|2024-09-19 16:15:00|174891.2|174761.2|174892.1|174762.1|174892.1|174762.1|174891.1|174761.1|5
1726762510000|2024-09-19 16:15:10|174891.5|174761.5|174892|174762|174892.4|174762.4|174891.5|174761.5|5
1726762520000|2024-09-19 16:15:20|174892.4|174762.4|174899|174769|174899.5|174769.5|174892.4|174762.4|3
1726762530000|2024-09-19 16:15:30|174897.8|174767.8|174897.8|174767.8|174897.8|174767.8|174897.8|174767.8|1
1726762540000|2024-09-19 16:15:40|174897.7|174767.7|174891.3|174761.3|174897.7|174767.7|174891.3|174761.3|4
1726762550000|2024-09-19 16:15:50|174891.4|174761.4|174891.4|174761.4|174891.4|174761.4|174891.4|174761.4|1
1726762560000|2024-09-19 16:16:00|174892.1|174762.1|174891.5|174761.5|174892.1|174762.1|174891.5|174761.5|4
1726762570000|2024-09-19 16:16:10|174891|174761|174895.8|174765.8|174897|174767|174891|174761|4
1726762580000|2024-09-19 16:16:20|174897|174767|174896.6|174766.6|174897|174767|174896.4|174766.4|4
1726762590000|2024-09-19 16:16:30|174896.7|174766.7|174897|174767|174897|174767|174896.6|174766.6|4
1726762600000|2024-09-19 16:16:40|174891.7|174761.7|174891.6|174761.6|174891.7|174761.7|174891.5|174761.5|3
1726762610000|2024-09-19 16:16:50|174891.7|174761.7|174891.7|174761.7|174891.7|174761.7|174891.7|174761.7|1
1726762620000|2024-09-19 16:17:00|174892|174762|174891.9|174761.9|174892|174762|174891.8|174761.8|4
1726762630000|2024-09-19 16:17:10|174903.2|174773.2|174897.4|174767.4|174904.4|174774.4|174897.4|174767.4|3
1726762640000|2024-09-19 16:17:20|174899.6|174769.6|174897.7|174767.7|174899.6|174769.6|174897.7|174767.7|5
1726762650000|2024-09-19 16:17:30|174898.1|174768.1|174892.2|174762.2|174898.4|174768.4|174892.2|174762.2|5
1726762660000|2024-09-19 16:17:40|174892.1|174762.1|174892.1|174762.1|174892.3|174762.3|174892.1|174762.1|3
1726762670000|2024-09-19 16:17:50|174893.3|174763.3|174890.5|174760.5|174893.3|174763.3|174889.6|174759.6|4
1726762680000|2024-09-19 16:18:00|174889.6|174759.6|174892.2|174762.2|174892.4|174762.4|174888.7|174758.7|4
1726762690000|2024-09-19 16:18:10|174892.1|174762.1|174893.7|174763.7|174897|174767|174892.1|174762.1|4
1726762700000|2024-09-19 16:18:20|174894.6|174764.6|174896.4|174766.4|174896.4|174766.4|174894.6|174764.6|4
1726762710000|2024-09-19 16:18:30|174896.1|174766.1|174893.3|174763.3|174896.1|174766.1|174892.9|174762.9|6
1726762720000|2024-09-19 16:18:40|174893.2|174763.2|174893.2|174763.2|174893.2|174763.2|174893.2|174763.2|1
1726762730000|2024-09-19 16:18:50|174893.3|174763.3|174891.9|174761.9|174893.3|174763.3|174891.9|174761.9|3
1726762740000|2024-09-19 16:19:00|174893.8|174763.8|174894.1|174764.1|174894.1|174764.1|174893.8|174763.8|2
1726762750000|2024-09-19 16:19:10|174891.3|174761.3|174891|174761|174899.4|174769.4|174891|174761|7
1726762760000|2024-09-19 16:19:20|174891.2|174761.2|174890.2|174760.2|174892.1|174762.1|174887.9|174757.9|14
1726762770000|2024-09-19 16:19:30|174889.5|174759.5|174890|174760|174890.7|174760.7|174888.9|174758.9|11
1726762780000|2024-09-19 16:19:40|174890.4|174760.4|174889.7|174759.7|174890.4|174760.4|174888.9|174758.9|8
1726762790000|2024-09-19 16:19:50|174889|174759|174893.7|174763.7|174893.7|174763.7|174889|174759|13
1726762800000|2024-09-19 16:20:00|174893|174763|174892.2|174762.2|174893.8|174763.8|174892.2|174762.2|8
1726762810000|2024-09-19 16:20:10|174893.9|174763.9|174870.9|174740.9|174893.9|174763.9|174870.9|174740.9|3
1726762820000|2024-09-19 16:20:20|174870|174740|174874.6|174744.6|174874.9|174744.9|174870|174740|3
1726762830000|2024-09-19 16:20:30|174871.8|174741.8|174867.7|174737.7|174872.5|174742.5|174867.7|174737.7|5
1726762840000|2024-09-19 16:20:40|174867.6|174737.6|174867.5|174737.5|174867.8|174737.8|174867.5|174737.5|5
1726762850000|2024-09-19 16:20:50|174867.7|174737.7|174864.3|174734.3|174867.7|174737.7|174858.5|174728.5|8
1726762860000|2024-09-19 16:21:00|174865.2|174735.2|174864.3|174734.3|174865.2|174735.2|174864.3|174734.3|2
1726762870000|2024-09-19 16:21:10|174862.6|174732.6|174881.1|174751.1|174881.2|174751.2|174862.6|174732.6|6
1726762880000|2024-09-19 16:21:20|174881.2|174751.2|174880.3|174750.3|174882.3|174752.3|174880.3|174750.3|6
1726762890000|2024-09-19 16:21:30|174879.4|174749.4|174879.5|174749.5|174879.5|174749.5|174879.4|174749.4|2
1726762900000|2024-09-19 16:21:40|174878.6|174748.6|174879.4|174749.4|174879.6|174749.6|174878.6|174748.6|3
1726762910000|2024-09-19 16:21:50|174880.3|174750.3|174876|174746|174880.3|174750.3|174871.6|174741.6|14
1726762920000|2024-09-19 16:22:00|174872.5|174742.5|174876|174746|174876.1|174746.1|174872.5|174742.5|7
1726762930000|2024-09-19 16:22:10|174879.5|174749.5|174876.3|174746.3|174879.5|174749.5|174875|174745|9
1726762940000|2024-09-19 16:22:20|174875.4|174745.4|174855.1|174725.1|174876.1|174746.1|174854.1|174724.1|8
1726762950000|2024-09-19 16:22:30|174854.3|174724.3|174854.4|174724.4|174854.6|174724.6|174854.3|174724.3|3
1726762960000|2024-09-19 16:22:40|174853.7|174723.7|174853.6|174723.6|174853.7|174723.7|174853.6|174723.6|2
1726762980000|2024-09-19 16:23:00|174852.3|174722.3|174851.9|174721.9|174861.8|174731.8|174851.9|174721.9|9
1726762990000|2024-09-19 16:23:10|174850.7|174720.7|174854.1|174724.1|174854.3|174724.3|174850.7|174720.7|6
1726763000000|2024-09-19 16:23:20|174853.5|174723.5|174851|174721|174853.5|174723.5|174849.8|174719.8|6
1726763010000|2024-09-19 16:23:30|174851.1|174721.1|174857.7|174727.7|174857.7|174727.7|174850.9|174720.9|5
1726763020000|2024-09-19 16:23:40|174858.3|174728.3|174855.3|174725.3|174858.3|174728.3|174855.3|174725.3|5
1726763030000|2024-09-19 16:23:50|174854.9|174724.9|174858|174728|174858|174728|174854.9|174724.9|8
1726763040000|2024-09-19 16:24:00|174857.1|174727.1|174849.8|174719.8|174863.4|174733.4|174849.8|174719.8|10
1726763050000|2024-09-19 16:24:10|174850.1|174720.1|174883.4|174753.4|174889.7|174759.7|174850.1|174720.1|10
1726763060000|2024-09-19 16:24:20|174882.7|174752.7|174879.8|174749.8|174883.6|174753.6|174878.9|174748.9|14
1726763070000|2024-09-19 16:24:30|174879.9|174749.9|174857.4|174727.4|174879.9|174749.9|174855.4|174725.4|9
1726763080000|2024-09-19 16:24:40|174858|174728|174868.2|174738.2|174868.6|174738.6|174858|174728|7
1726763090000|2024-09-19 16:24:50|174868.5|174738.5|174868.6|174738.6|174868.6|174738.6|174868.5|174738.5|2
1726763100000|2024-09-19 16:25:00|174867.2|174737.2|174861.9|174731.9|174867.2|174737.2|174861.3|174731.3|7
1726763110000|2024-09-19 16:25:10|174857|174727|174850.1|174720.1|174857|174727|174850.1|174720.1|6
1726763120000|2024-09-19 16:25:20|174850.2|174720.2|174841.8|174711.8|174850.2|174720.2|174841.8|174711.8|6
1726763130000|2024-09-19 16:25:30|174840.8|174710.8|174835.2|174705.2|174840.8|174710.8|174834.7|174704.7|6
1726763140000|2024-09-19 16:25:40|174835.8|174705.8|174835|174705|174835.8|174705.8|174835|174705|4
1726763150000|2024-09-19 16:25:50|174847.8|174717.8|174854.3|174724.3|174854.3|174724.3|174847.8|174717.8|4
1726763160000|2024-09-19 16:26:00|174853.7|174723.7|174843.2|174713.2|174853.7|174723.7|174843.2|174713.2|5
1726763170000|2024-09-19 16:26:10|174842.6|174712.6|174840.7|174710.7|174843.3|174713.3|174840.7|174710.7|4
1726763180000|2024-09-19 16:26:20|174837.3|174707.3|174836|174706|174837.3|174707.3|174836|174706|3
1726763190000|2024-09-19 16:26:30|174836.1|174706.1|174834.7|174704.7|174836.1|174706.1|174834.7|174704.7|3
1726763200000|2024-09-19 16:26:40|174835.3|174705.3|174835.6|174705.6|174835.6|174705.6|174834|174704|5
1726763210000|2024-09-19 16:26:50|174836.8|174706.8|174814.4|174724.4|174838.4|174724.4|174814.4|174706.8|5
1726763220000|2024-09-19 16:27:00|174814.5|174724.5|174839.6|174709.6|174839.7|174735|174814.5|174707.1|11
1726763230000|2024-09-19 16:27:10|174839.5|174709.5|174838.5|174708.5|174839.5|174709.5|174838.5|174708.5|2
1726763240000|2024-09-19 16:27:20|174839.2|174709.2|174839|174709|174839.2|174709.2|174836.2|174706.2|5
1726763250000|2024-09-19 16:27:30|174839.3|174709.3|174837.1|174707.1|174839.7|174709.7|174836.4|174706.4|7
1726763260000|2024-09-19 16:27:40|174836.7|174706.7|174836.3|174706.3|174836.7|174706.7|174836.3|174706.3|2
1726763270000|2024-09-19 16:27:50|174834.2|174704.2|174838|174708|174838|174708|174833.6|174703.6|6
1726763280000|2024-09-19 16:28:00|174837|174707|174730.6|174600.6|174837|174707|174722.8|174592.8|22
1726763290000|2024-09-19 16:28:10|174731.4|174601.4|174735.3|174605.3|174735.3|174605.3|174731.4|174601.4|4
1726763300000|2024-09-19 16:28:20|174735.7|174605.7|174736|174606|174737.6|174607.6|174735.2|174605.2|7
1726763310000|2024-09-19 16:28:30|174735.6|174605.6|174738.2|174608.2|174738.2|174608.2|174735.6|174605.6|4
1726763320000|2024-09-19 16:28:40|174738.1|174608.1|174738.7|174608.7|174738.7|174608.7|174737.4|174607.4|6
1726763330000|2024-09-19 16:28:50|174741.1|174611.1|174739.9|174609.9|174741.1|174611.1|174738.8|174608.8|7
1726763340000|2024-09-19 16:29:00|174737.9|174607.9|174737.8|174607.8|174737.9|174607.9|174737.8|174607.8|2
1726763350000|2024-09-19 16:29:10|174738.5|174608.5|174741.5|174611.5|174741.5|174611.5|174738.5|174608.5|6
1726763360000|2024-09-19 16:29:20|174741.7|174611.7|174740.8|174610.8|174743.2|174613.2|174740.8|174610.8|7
1726763370000|2024-09-19 16:29:30|174741.9|174611.9|174740.2|174610.2|174743.2|174613.2|174740.2|174610.2|11
1726763380000|2024-09-19 16:29:40|174740|174610|174740.2|174610.2|174740.2|174610.2|174740|174610|2
1726763390000|2024-09-19 16:29:50|174739|174609|174739|174609|174739|174609|174739|174609|1
1726763400000|2024-09-19 16:30:00|174737.8|174607.8|174738.4|174608.4|174738.4|174608.4|174736.8|174606.8|6
1726763410000|2024-09-19 16:30:10|174738.5|174608.5|174737.7|174607.7|174738.5|174608.5|174737.7|174607.7|2
1726763420000|2024-09-19 16:30:20|174737.6|174607.6|174745.5|174615.5|174745.5|174615.5|174737.3|174607.3|9
1726763430000|2024-09-19 16:30:30|174743.9|174613.9|174742.5|174612.5|174743.9|174613.9|174742.5|174612.5|5
1726763440000|2024-09-19 16:30:40|174751.4|174621.4|174742.2|174612.2|174752.1|174622.1|174742.2|174612.2|6
1726763450000|2024-09-19 16:30:50|174739.3|174609.3|174739.6|174609.6|174741|174611|174737.8|174607.8|11
1726763460000|2024-09-19 16:31:00|174740|174610|174736.9|174606.9|174742.8|174612.8|174736.4|174606.4|16
1726763470000|2024-09-19 16:31:10|174735.8|174605.8|174748|174618|174748|174618|174733.8|174603.8|6
1726763480000|2024-09-19 16:31:20|174744.7|174614.7|174740.6|174610.6|174744.9|174614.9|174740.6|174610.6|8
1726763490000|2024-09-19 16:31:30|174744.6|174614.6|174744.7|174614.7|174744.7|174614.7|174740.6|174610.6|9
1726763500000|2024-09-19 16:31:40|174744.6|174614.6|174741.8|174611.8|174744.7|174614.7|174739.4|174609.4|9
1726763510000|2024-09-19 16:31:50|174744.2|174614.2|174741.8|174611.8|174745.7|174615.7|174736|174606|9
1726763520000|2024-09-19 16:32:00|174741.3|174611.3|174741.4|174611.4|174741.8|174611.8|174741.2|174611.2|6
1726763530000|2024-09-19 16:32:10|174751.3|174621.3|174750.7|174620.7|174752.4|174622.4|174742|174612|8
1726763540000|2024-09-19 16:32:20|174750.8|174620.8|174752.9|174622.9|174752.9|174622.9|174750.2|174620.2|5
1726763550000|2024-09-19 16:32:30|174753.1|174623.1|174748.9|174618.9|174753.1|174623.1|174739|174609|12
1726763560000|2024-09-19 16:32:40|174749.3|174619.3|174748.8|174618.8|174749.3|174619.3|174748.8|174618.8|2
1726763570000|2024-09-19 16:32:50|174749.3|174619.3|174745.8|174615.8|174749.3|174619.3|174745.8|174615.8|9
1726763580000|2024-09-19 16:33:00|174750.8|174620.8|174751.5|174621.5|174751.5|174621.5|174750.8|174620.8|3
1726763590000|2024-09-19 16:33:10|174750.6|174620.6|174749.4|174619.4|174751.4|174621.4|174749.4|174619.4|9
1726763600000|2024-09-19 16:33:20|174750.2|174620.2|174750.4|174620.4|174750.4|174620.4|174749.3|174619.3|5
1726763610000|2024-09-19 16:33:30|174750.3|174620.3|174744.9|174614.9|174750.3|174620.3|174742.6|174612.6|6
1726763620000|2024-09-19 16:33:40|174744.3|174614.3|174742.6|174612.6|174744.3|174614.3|174742.6|174612.6|7
1726763630000|2024-09-19 16:33:50|174743|174613|174742.6|174612.6|174743.1|174613.1|174742.1|174612.1|6
1726763640000|2024-09-19 16:34:00|174742.7|174612.7|174749.4|174619.4|174750.3|174620.3|174742.6|174612.6|5
1726763650000|2024-09-19 16:34:10|174748.7|174618.7|174746.4|174616.4|174748.7|174618.7|174746.4|174616.4|3
1726763660000|2024-09-19 16:34:20|174746.5|174616.5|174734.7|174604.7|174750|174620|174734.3|174604.3|10
1726763670000|2024-09-19 16:34:30|174740.9|174610.9|174740.9|174610.9|174740.9|174610.9|174734.6|174604.6|7
1726763680000|2024-09-19 16:34:40|174734.7|174604.7|174734.9|174604.9|174743.8|174613.8|174734.5|174604.5|13
1726763690000|2024-09-19 16:34:50|174735.4|174605.4|174737.9|174607.9|174745.5|174615.5|174734.9|174604.9|7
1726763700000|2024-09-19 16:35:00|174745.5|174615.5|174745.4|174615.4|174745.5|174615.5|174737.8|174607.8|4
1726763710000|2024-09-19 16:35:10|174737.9|174607.9|174752.7|174622.7|174752.7|174622.7|174737.9|174607.9|7
1726763720000|2024-09-19 16:35:20|174752.4|174622.4|174752.4|174622.4|174752.4|174622.4|174752.4|174622.4|1
1726763730000|2024-09-19 16:35:30|174752.8|174622.8|174754.7|174624.7|174757|174627|174743.7|174613.7|7
1726763740000|2024-09-19 16:35:40|174748.3|174618.3|174742.6|174612.6|174748.6|174618.6|174741.1|174611.1|4
1726763750000|2024-09-19 16:35:50|174750.2|174620.2|174752.3|174622.3|174752.3|174622.3|174750.2|174620.2|5
1726763760000|2024-09-19 16:36:00|174752.6|174622.6|174752.6|174622.6|174752.6|174622.6|174752.6|174622.6|1
1726763770000|2024-09-19 16:36:10|174761.1|174631.1|174759.3|174629.3|174761.1|174631.1|174759.3|174629.3|6
1726763780000|2024-09-19 16:36:20|174759.4|174629.4|174759.4|174629.4|174759.4|174629.4|174759.4|174629.4|1
1726763790000|2024-09-19 16:36:30|174759.6|174629.6|174752.4|174622.4|174759.6|174629.6|174752.4|174622.4|4
1726763800000|2024-09-19 16:36:40|174752.1|174622.1|174751.9|174621.9|174752.1|174622.1|174751.9|174621.9|3
1726763810000|2024-09-19 16:36:50|174751.8|174621.8|174751.7|174621.7|174752.2|174622.2|174743.2|174613.2|7
1726763820000|2024-09-19 16:37:00|174752.2|174622.2|174759.2|174629.2|174759.2|174629.2|174752.2|174622.2|4
1726763830000|2024-09-19 16:37:10|174760.3|174630.3|174760.3|174630.3|174760.3|174630.3|174760.3|174630.3|1
1726763850000|2024-09-19 16:37:30|174752.8|174622.8|174752.8|174622.8|174752.8|174622.8|174752.8|174622.8|1
1726763860000|2024-09-19 16:37:40|174752.7|174622.7|174750.8|174620.8|174752.8|174622.8|174750.8|174620.8|5
1726763870000|2024-09-19 16:37:50|174751.5|174621.5|174750.9|174620.9|174751.6|174621.6|174750.9|174620.9|3
1726763880000|2024-09-19 16:38:00|174757.5|174627.5|174760.1|174630.1|174760.1|174630.1|174757.2|174627.2|6
1726763890000|2024-09-19 16:38:10|174760.2|174630.2|174760|174630|174760.3|174630.3|174760|174630|3
1726763900000|2024-09-19 16:38:20|174761.2|174631.2|174753.9|174623.9|174761.2|174631.2|174753.9|174623.9|2
1726763910000|2024-09-19 16:38:30|174754|174624|174753.9|174623.9|174754|174624|174753.9|174623.9|2
1726763920000|2024-09-19 16:38:40|174753.6|174623.6|174746|174616|174753.8|174623.8|174744|174614|10
1726763930000|2024-09-19 16:38:50|174746.2|174616.2|174751.6|174621.6|174751.6|174621.6|174745.8|174615.8|6
1726763940000|2024-09-19 16:39:00|174754.3|174624.3|174763.7|174633.7|174763.8|174633.8|174754.3|174624.3|3
1726763950000|2024-09-19 16:39:10|174764.2|174634.2|174764.3|174634.3|174764.3|174634.3|174764.2|174634.2|2
1726763960000|2024-09-19 16:39:20|174756.1|174626.1|174755.7|174625.7|174756.3|174626.3|174749.1|174619.1|7
1726763970000|2024-09-19 16:39:30|174755.5|174625.5|174748.5|174618.5|174755.5|174625.5|174748.5|174618.5|5
1726763980000|2024-09-19 16:39:40|174755.4|174625.4|174754.5|174624.5|174755.4|174625.4|174746.3|174616.3|5
1726763990000|2024-09-19 16:39:50|174754.3|174624.3|174761.6|174631.6|174761.6|174631.6|174754.3|174624.3|2
1726764000000|2024-09-19 16:40:00|174762.6|174632.6|174757.4|174627.4|174762.8|174632.8|174757.4|174627.4|3
1726764010000|2024-09-19 16:40:10|174757.2|174627.2|174750.3|174620.3|174757.4|174627.4|174750.2|174620.2|4
1726764020000|2024-09-19 16:40:20|174754.8|174624.8|174750.6|174620.6|174754.8|174624.8|174750.6|174620.6|2
1726764030000|2024-09-19 16:40:30|174746.2|174616.2|174771.9|174641.9|174772.4|174642.4|174746.2|174616.2|7
1726764040000|2024-09-19 16:40:40|174772.8|174642.8|174783.8|174653.8|174783.8|174653.8|174772.8|174642.8|7
1726764050000|2024-09-19 16:40:50|174824.4|174694.4|174828.3|174698.3|174828.3|174698.3|174819.8|174689.8|9
1726764060000|2024-09-19 16:41:00|174826.8|174696.8|174827.9|174697.9|174828.3|174698.3|174826.8|174696.8|8
1726764070000|2024-09-19 16:41:10|174828.4|174698.4|174828.1|174698.1|174828.7|174698.7|174828.1|174698.1|5
1726764080000|2024-09-19 16:41:20|174831.5|174701.5|174831.8|174701.8|174831.9|174701.9|174831.5|174701.5|3
1726764090000|2024-09-19 16:41:30|174831.9|174701.9|174831.2|174701.2|174831.9|174701.9|174830.6|174700.6|7
1726764100000|2024-09-19 16:41:40|174831.4|174701.4|174828.2|174698.2|174831.4|174701.4|174828.2|174698.2|2
1726764110000|2024-09-19 16:41:50|174828.1|174698.1|174828.1|174698.1|174828.1|174698.1|174827.9|174697.9|3
1726764120000|2024-09-19 16:42:00|174828|174698|174828.1|174698.1|174828.1|174698.1|174828|174698|2
1726764130000|2024-09-19 16:42:10|174828.6|174698.6|174827.3|174697.3|174828.6|174698.6|174826.9|174696.9|8
1726764140000|2024-09-19 16:42:20|174829.7|174699.7|174829.9|174699.9|174830|174700|174829.6|174699.6|5
1726764150000|2024-09-19 16:42:30|174829.4|174699.4|174829.6|174699.6|174829.6|174699.6|174827.3|174697.3|8
1726764160000|2024-09-19 16:42:40|174830|174700|174826.3|174696.3|174830|174700|174826.3|174696.3|2
1726764170000|2024-09-19 16:42:50|174829.7|174699.7|174826.9|174696.9|174829.7|174699.7|174826.2|174696.2|5
1726764180000|2024-09-19 16:43:00|174827.1|174697.1|174827.7|174697.7|174830.2|174700.2|174827.1|174697.1|3
1726764200000|2024-09-19 16:43:20|174832.1|174702.1|174832.1|174702.1|174832.1|174702.1|174832.1|174702.1|1
1726764210000|2024-09-19 16:43:30|174832|174702|174830.6|174700.6|174837.7|174707.7|174830.6|174700.6|5
1726764220000|2024-09-19 16:43:40|174829.6|174699.6|174830.6|174700.6|174830.6|174700.6|174829.6|174699.6|2
1726764240000|2024-09-19 16:44:00|174830.9|174700.9|174830.7|174700.7|174831.6|174701.6|174830.5|174700.5|8
1726764250000|2024-09-19 16:44:10|174838.7|174708.7|174825.3|174695.3|174838.7|174708.7|174825.3|174695.3|6
1726764260000|2024-09-19 16:44:20|174825.2|174695.2|174825.6|174695.6|174825.6|174695.6|174825.2|174695.2|2
1726764270000|2024-09-19 16:44:30|174825.9|174695.9|174825.9|174695.9|174825.9|174695.9|174825.9|174695.9|1
1726764280000|2024-09-19 16:44:40|174837.2|174707.2|174838.2|174708.2|174838.2|174708.2|174837.2|174707.2|2
1726764290000|2024-09-19 16:44:50|174837.9|174707.9|174831|174701|174838.4|174708.4|174830.8|174700.8|7
1726764300000|2024-09-19 16:45:00|174831.1|174701.1|174831.2|174701.2|174831.2|174701.2|174831.1|174701.1|2
1726764310000|2024-09-19 16:45:10|174831.4|174701.4|174830.8|174700.8|174831.7|174701.7|174830.5|174700.5|7
1726764320000|2024-09-19 16:45:20|174831|174701|174840|174710|174840|174710|174831|174701|3
1726764330000|2024-09-19 16:45:30|174839|174709|174832.8|174702.8|174839|174709|174832.6|174702.6|11
1726764340000|2024-09-19 16:45:40|174832.9|174702.9|174832.9|174702.9|174833.7|174703.7|174832.9|174702.9|3
1726764350000|2024-09-19 16:45:50|174832.8|174702.8|174829.4|174699.4|174832.8|174702.8|174827.2|174697.2|5
1726764360000|2024-09-19 16:46:00|174828.1|174698.1|174827.3|174697.3|174828.1|174698.1|174827.3|174697.3|3
1726764370000|2024-09-19 16:46:10|174826.6|174696.6|174826.7|174696.7|174829.1|174699.1|174826.6|174696.6|3
1726764380000|2024-09-19 16:46:20|174834.7|174704.7|174838.7|174708.7|174839.6|174709.6|174834.7|174704.7|9
1726764390000|2024-09-19 16:46:30|174838.4|174708.4|174834.7|174704.7|174838.6|174708.6|174834.7|174704.7|5
1726764400000|2024-09-19 16:46:40|174835.2|174705.2|174825|174695|174835.6|174705.6|174825|174695|7
1726764410000|2024-09-19 16:46:50|174825.1|174695.1|174825.2|174695.2|174826.9|174696.9|174824.6|174694.6|8
1726764420000|2024-09-19 16:47:00|174825.3|174695.3|174823.9|174693.9|174825.5|174695.5|174823.4|174693.4|9
1726764430000|2024-09-19 16:47:10|174822.7|174692.7|174826.1|174696.1|174826.1|174696.1|174819.8|174689.8|6
1726764440000|2024-09-19 16:47:20|174825.9|174695.9|174825.8|174695.8|174829.9|174699.9|174825.1|174695.1|7
1726764450000|2024-09-19 16:47:30|174828.8|174698.8|174835.1|174705.1|174835.3|174705.3|174828.8|174698.8|9
1726764460000|2024-09-19 16:47:40|174826.7|174696.7|174826.4|174696.4|174826.7|174696.7|174826|174696|10
1726764470000|2024-09-19 16:47:50|174827.1|174697.1|174827.6|174697.6|174828.2|174698.2|174827.1|174697.1|6
1726764480000|2024-09-19 16:48:00|174827.1|174697.1|174827.1|174697.1|174827.1|174697.1|174826.9|174696.9|3
1726764490000|2024-09-19 16:48:10|174835.8|174705.8|174836.1|174706.1|174836.1|174706.1|174835.4|174705.4|3
1726764500000|2024-09-19 16:48:20|174836.4|174706.4|174835|174705|174836.4|174706.4|174835|174705|3
1726764510000|2024-09-19 16:48:30|174835.6|174705.6|174828.4|174698.4|174835.6|174705.6|174828.4|174698.4|5
1726764520000|2024-09-19 16:48:40|174828.2|174698.2|174828.4|174698.4|174828.4|174698.4|174828.2|174698.2|2
1726764530000|2024-09-19 16:48:50|174828.2|174698.2|174821.3|174691.3|174829.7|174699.7|174821.3|174691.3|10
1726764540000|2024-09-19 16:49:00|174826.5|174696.5|174821.2|174691.2|174826.5|174696.5|174821.1|174691.1|3
1726764550000|2024-09-19 16:49:10|174826.3|174696.3|174826.3|174696.3|174826.3|174696.3|174826.3|174696.3|1
1726764560000|2024-09-19 16:49:20|174826.1|174696.1|174825.7|174695.7|174835|174705|174825.7|174695.7|6
1726764570000|2024-09-19 16:49:30|174826.8|174696.8|174822.1|174692.1|174826.8|174696.8|174821.3|174691.3|8
1726764580000|2024-09-19 16:49:40|174821.7|174691.7|174821.7|174691.7|174821.7|174691.7|174821.7|174691.7|1
1726764590000|2024-09-19 16:49:50|174821.6|174691.6|174821.8|174691.8|174821.9|174691.9|174821.6|174691.6|4
1726764600000|2024-09-19 16:50:00|174821.9|174691.9|174827.5|174697.5|174827.5|174697.5|174821.9|174691.9|5
1726764610000|2024-09-19 16:50:10|174828.2|174698.2|174827.1|174697.1|174828.2|174698.2|174826.7|174696.7|3
1726764620000|2024-09-19 16:50:20|174826.6|174696.6|174822|174692|174826.6|174696.6|174822|174692|3
1726764630000|2024-09-19 16:50:30|174821.9|174691.9|174826.8|174696.8|174826.8|174696.8|174821.9|174691.9|4
1726764640000|2024-09-19 16:50:40|174821.8|174691.8|174821.7|174691.7|174826.9|174696.9|174821.6|174691.6|6
1726764650000|2024-09-19 16:50:50|174826.9|174696.9|174827.8|174697.8|174834.9|174704.9|174822.1|174692.1|8
1726764660000|2024-09-19 16:51:00|174834|174704|174843|174713|174843|174713|174827.6|174697.6|9
1726764670000|2024-09-19 16:51:10|174842.9|174712.9|174842.7|174712.7|174845|174715|174842.7|174712.7|13
1726764680000|2024-09-19 16:51:20|174841.6|174711.6|174822.1|174692.1|174841.6|174711.6|174821.9|174691.9|5
1726764690000|2024-09-19 16:51:30|174822.3|174692.3|174822|174692|174827.1|174697.1|174822|174692|4
1726764700000|2024-09-19 16:51:40|174821.3|174691.3|174826.8|174696.8|174826.8|174696.8|174820.6|174690.6|6
1726764710000|2024-09-19 16:51:50|174826|174696|174826.8|174696.8|174826.9|174696.9|174826|174696|4
1726764720000|2024-09-19 16:52:00|174826.7|174696.7|174826.8|174696.8|174827|174697|174826.7|174696.7|4
1726764730000|2024-09-19 16:52:10|174820.8|174690.8|174827.7|174697.7|174836.5|174706.5|174820.7|174690.7|7
1726764740000|2024-09-19 16:52:20|174827.3|174697.3|174827.9|174697.9|174828.9|174698.9|174826.3|174696.3|6
1726764750000|2024-09-19 16:52:30|174828|174698|174816.6|174686.6|174828.3|174698.3|174816.2|174686.2|12
1726764760000|2024-09-19 16:52:40|174816.7|174686.7|174816.7|174686.7|174817.1|174687.1|174816.6|174686.6|10
1726764770000|2024-09-19 16:52:50|174817.1|174687.1|174815.5|174685.5|174817.1|174687.1|174815.5|174685.5|6
1726764780000|2024-09-19 16:53:00|174814.9|174684.9|174830|174700|174830.8|174700.8|174814.9|174684.9|7
1726764790000|2024-09-19 16:53:10|174830.7|174700.7|174824|174694|174830.9|174700.9|174823.4|174693.4|13
1726764800000|2024-09-19 16:53:20|174822.6|174692.6|174823.4|174693.4|174824.2|174694.2|174822.6|174692.6|4
1726764810000|2024-09-19 16:53:30|174829.5|174699.5|174817.6|174687.6|174829.5|174699.5|174817.3|174687.3|3
1726764820000|2024-09-19 16:53:40|174817.8|174687.8|174817.8|174687.8|174817.8|174687.8|174817.8|174687.8|1
1726764830000|2024-09-19 16:53:50|174817.9|174687.9|174817.3|174687.3|174817.9|174687.9|174817.3|174687.3|3
1726764840000|2024-09-19 16:54:00|174825|174695|174825.1|174695.1|174825.1|174695.1|174825|174695|2
1726764850000|2024-09-19 16:54:10|174824.6|174694.6|174824.2|174694.2|174829.2|174699.2|174824.2|174694.2|3
1726764860000|2024-09-19 16:54:20|174829.4|174699.4|174813.4|174683.4|174830|174700|174813.4|174683.4|8
1726764870000|2024-09-19 16:54:30|174813.6|174683.6|174812.8|174682.8|174813.6|174683.6|174812.8|174682.8|3
1726764880000|2024-09-19 16:54:40|174812.6|174682.6|174812.5|174682.5|174812.9|174682.9|174812.5|174682.5|3
1726764890000|2024-09-19 16:54:50|174812.4|174682.4|174830.2|174700.2|174830.2|174700.2|174812.4|174682.4|9
1726764900000|2024-09-19 16:55:00|174830.3|174700.3|174824.3|174694.3|174830.3|174700.3|174824.3|174694.3|4
1726764910000|2024-09-19 16:55:10|174825.4|174695.4|174831.6|174701.6|174834|174704|174824.5|174694.5|11
1726764920000|2024-09-19 16:55:20|174820.4|174690.4|174820.4|174690.4|174820.4|174690.4|174820.4|174690.4|1
1726764930000|2024-09-19 16:55:30|174820.8|174690.8|174823.6|174693.6|174823.6|174693.6|174815.4|174685.4|9
1726764940000|2024-09-19 16:55:40|174824|174694|174830.6|174700.6|174830.6|174700.6|174819.3|174689.3|4
1726764950000|2024-09-19 16:55:50|174830.2|174700.2|174849.5|174719.5|174849.5|174719.5|174830.2|174700.2|6
1726764960000|2024-09-19 16:56:00|174849.9|174719.9|174849.5|174719.5|174849.9|174719.9|174849.5|174719.5|2
1726764970000|2024-09-19 16:56:10|174850|174720|174833.9|174703.9|174850.3|174720.3|174833.6|174703.6|4
1726764980000|2024-09-19 16:56:20|174833.8|174703.8|174829.6|174699.6|174833.8|174703.8|174829.6|174699.6|2
1726764990000|2024-09-19 16:56:30|174821.4|174691.4|174824.8|174694.8|174833.4|174703.4|174820.4|174690.4|10
1726765000000|2024-09-19 16:56:40|174833.2|174703.2|174826.8|174696.8|174833.5|174703.5|174826.8|174696.8|11
1726765010000|2024-09-19 16:56:50|174842.4|174712.4|174832.4|174702.4|174846.6|174716.6|174831.5|174701.5|9
1726765020000|2024-09-19 16:57:00|174833.5|174703.5|174847.4|174717.4|174847.4|174717.4|174833.5|174703.5|5
1726765030000|2024-09-19 16:57:10|174835.5|174705.5|174912.4|174782.4|174914.5|174784.5|174833.2|174703.2|25
1726765040000|2024-09-19 16:57:20|174917.1|174787.1|174953.8|174823.8|174955.1|174825.1|174906.7|174776.7|17
1726765050000|2024-09-19 16:57:30|174955|174825|174945.4|174815.4|174955.6|174825.6|174943.9|174813.9|12
1726765060000|2024-09-19 16:57:40|174943.6|174813.6|174941|174811|174943.6|174813.6|174940.4|174810.4|4
1726765070000|2024-09-19 16:57:50|174941.1|174811.1|175004.8|174874.8|175006.5|174876.5|174941.1|174811.1|16
1726765080000|2024-09-19 16:58:00|175004.6|174874.6|175005.3|174875.3|175005.8|174875.8|175004.6|174874.6|11
1726765090000|2024-09-19 16:58:10|175006.5|174876.5|175015.3|174885.3|175016.2|174886.2|175006.2|174876.2|10
1726765100000|2024-09-19 16:58:20|175015.8|174885.8|175013.7|174883.7|175015.9|174885.9|175013.7|174883.7|9
1726765110000|2024-09-19 16:58:30|175013.8|174883.8|175013.6|174883.6|175013.8|174883.8|175013.6|174883.6|2
1726765120000|2024-09-19 16:58:40|175012.5|174882.5|175010.2|174880.2|175012.5|174882.5|175008.7|174878.7|8
1726765130000|2024-09-19 16:58:50|175010|174880|175003|174873|175010|174880|175003|174873|10
1726765140000|2024-09-19 16:59:00|174998.4|174868.4|174988.3|174858.3|174998.5|174868.5|174988.3|174858.3|4
1726765150000|2024-09-19 16:59:10|174987.2|174857.2|174985.3|174855.3|174987.6|174857.6|174985.3|174855.3|7
1726765160000|2024-09-19 16:59:20|174984.8|174854.8|174977.5|174847.5|174984.8|174854.8|174977.5|174847.5|4
1726765170000|2024-09-19 16:59:30|174977|174847|174975.3|174845.3|174977|174847|174975.3|174845.3|5
1726765180000|2024-09-19 16:59:40|174974.4|174844.4|174974.4|174844.4|174974.4|174844.4|174974.4|174844.4|1
1726765190000|2024-09-19 16:59:50|174975|174845|174977.9|174847.9|174978.9|174848.9|174971|174841|7
1726765200000|2024-09-19 17:00:00|174977.6|174847.6|174975|174845|174978.5|174848.5|174975|174845|8
1726765210000|2024-09-19 17:00:10|174975.1|174845.1|174975.1|174845.1|174975.1|174845.1|174975.1|174845.1|1
1726765220000|2024-09-19 17:00:20|174975.2|174845.2|174972.9|174842.9|174975.2|174845.2|174971.8|174841.8|8
1726765230000|2024-09-19 17:00:30|174971.8|174841.8|174973.3|174843.3|174973.3|174843.3|174971.8|174841.8|2
1726765240000|2024-09-19 17:00:40|174973.4|174843.4|174974.3|174844.3|174974.3|174844.3|174973.2|174843.2|8
1726765250000|2024-09-19 17:00:50|174974.2|174844.2|174982.4|174852.4|174983|174853|174974.2|174844.2|10
1726765260000|2024-09-19 17:01:00|174982.9|174852.9|174983.6|174853.6|174983.8|174853.8|174982.9|174852.9|5
1726765270000|2024-09-19 17:01:10|174983.4|174853.4|174977.5|174847.5|174984.1|174854.1|174977.5|174847.5|5
1726765280000|2024-09-19 17:01:20|174977.7|174847.7|174977.8|174847.8|174977.8|174847.8|174977.5|174847.5|4
1726765290000|2024-09-19 17:01:30|174978.1|174848.1|174968.1|174838.1|174978.1|174848.1|174968.1|174838.1|19
1726765300000|2024-09-19 17:01:40|174966.8|174836.8|174937.6|174807.6|174967|174837|174936.8|174806.8|22
1726765310000|2024-09-19 17:01:50|174942.6|174812.6|174948.1|174818.1|174952.4|174822.4|174941|174811|18
1726765320000|2024-09-19 17:02:00|174948.6|174818.6|174954|174824|174954.4|174824.4|174948.2|174818.2|14
1726765330000|2024-09-19 17:02:10|174953.4|174823.4|174952.9|174822.9|174953.9|174823.9|174952.9|174822.9|5
1726765340000|2024-09-19 17:02:20|174952.7|174822.7|174940|174810|174952.7|174822.7|174931.3|174801.3|9
1726765350000|2024-09-19 17:02:30|174941.3|174811.3|174953.4|174823.4|174953.8|174823.8|174941.3|174811.3|13
1726765360000|2024-09-19 17:02:40|174953.5|174823.5|174958.7|174828.7|174959.8|174829.8|174950.2|174820.2|11
1726765370000|2024-09-19 17:02:50|174959.2|174829.2|174959.4|174829.4|174960.4|174830.4|174958|174828|13
1726765380000|2024-09-19 17:03:00|174959.5|174829.5|174960.2|174830.2|174960.2|174830.2|174959.5|174829.5|4
1726765390000|2024-09-19 17:03:10|174963.9|174833.9|174963.7|174833.7|174963.9|174833.9|174963.7|174833.7|2
1726765400000|2024-09-19 17:03:20|174963.9|174833.9|174963.1|174833.1|174963.9|174833.9|174963.1|174833.1|5
1726765410000|2024-09-19 17:03:30|174955.6|174825.6|174952.5|174822.5|174955.6|174825.6|174952.5|174822.5|4
1726765420000|2024-09-19 17:03:40|174952.3|174822.3|174953.3|174823.3|174953.3|174823.3|174952.3|174822.3|3
1726765430000|2024-09-19 17:03:50|174953.4|174823.4|174953.4|174823.4|174953.4|174823.4|174953.4|174823.4|1
1726765440000|2024-09-19 17:04:00|174953.7|174823.7|174953.4|174823.4|174953.7|174823.7|174953.3|174823.3|4
1726765450000|2024-09-19 17:04:10|174959.3|174829.3|174961.2|174831.2|174966.2|174836.2|174959.3|174829.3|10
1726765460000|2024-09-19 17:04:20|174961|174831|174961|174831|174961.7|174831.7|174959.3|174829.3|12
1726765470000|2024-09-19 17:04:30|174960.2|174830.2|174959.1|174829.1|174960.2|174830.2|174959.1|174829.1|4
1726765480000|2024-09-19 17:04:40|174959.3|174829.3|174959.5|174829.5|174961.1|174831.1|174958.9|174828.9|9
1726765490000|2024-09-19 17:04:50|174962.7|174832.7|174965.4|174835.4|174965.8|174835.8|174961.9|174831.9|8
1726765500000|2024-09-19 17:05:00|174966.2|174836.2|174966.7|174836.7|174966.7|174836.7|174966.2|174836.2|3
1726765510000|2024-09-19 17:05:10|174961.6|174831.6|174961.6|174831.6|174961.6|174831.6|174961.4|174831.4|3
1726765520000|2024-09-19 17:05:20|174962.6|174832.6|174964|174834|174964|174834|174961.5|174831.5|6
1726765530000|2024-09-19 17:05:30|174962.6|174832.6|174964.6|174834.6|174964.6|174834.6|174962.6|174832.6|8
1726765540000|2024-09-19 17:05:40|174965.7|174835.7|174966.2|174836.2|174966.2|174836.2|174965.7|174835.7|2
1726765550000|2024-09-19 17:05:50|174966.4|174836.4|174967.4|174837.4|174967.5|174837.5|174966.1|174836.1|5
1726765560000|2024-09-19 17:06:00|174968.2|174838.2|174979.7|174849.7|174979.7|174849.7|174968.2|174838.2|9
1726765570000|2024-09-19 17:06:10|174978|174848|174977.6|174847.6|174978.6|174848.6|174976.4|174846.4|7
1726765580000|2024-09-19 17:06:20|174968.8|174838.8|174968.9|174838.9|174968.9|174838.9|174968.8|174838.8|2
1726765590000|2024-09-19 17:06:30|174968.1|174838.1|175006.6|174876.6|175007.5|174877.5|174968.1|174838.1|10
1726765600000|2024-09-19 17:06:40|175007.2|174877.2|175006.4|174876.4|175007.2|174877.2|175006.2|174876.2|3
1726765610000|2024-09-19 17:06:50|175006.8|174876.8|175007.1|174877.1|175007.2|174877.2|175006.8|174876.8|3
1726765620000|2024-09-19 17:07:00|175009.9|174879.9|175011.6|174881.6|175011.6|174881.6|175009.9|174879.9|3
1726765630000|2024-09-19 17:07:10|175011.4|174881.4|175008.9|174878.9|175011.7|174881.7|175008.9|174878.9|4
1726765640000|2024-09-19 17:07:20|175008.8|174878.8|175005|174875|175011.2|174881.2|175005|174875|3
1726765650000|2024-09-19 17:07:30|175004.8|174874.8|175004.8|174874.8|175004.8|174874.8|175004.8|174874.8|1
1726765660000|2024-09-19 17:07:40|175004.7|174874.7|175004.7|174874.7|175004.7|174874.7|175004.7|174874.7|1
1726765670000|2024-09-19 17:07:50|175004.6|174874.6|175004.6|174874.6|175004.6|174874.6|175004.6|174874.6|1
1726765680000|2024-09-19 17:08:00|175010.8|174880.8|175010.8|174880.8|175010.9|174880.9|175010.7|174880.7|5
1726765690000|2024-09-19 17:08:10|175009.3|174879.3|175004|174874|175009.3|174879.3|175004|174874|4
1726765700000|2024-09-19 17:08:20|175004.7|174874.7|175004.3|174874.3|175004.7|174874.7|174998.5|174868.5|8
1726765710000|2024-09-19 17:08:30|175004.2|174874.2|175004|174874|175004.2|174874.2|175004|174874|3
1726765720000|2024-09-19 17:08:40|175004.2|174874.2|175004.2|174874.2|175004.2|174874.2|175004.2|174874.2|1
1726765730000|2024-09-19 17:08:50|175010.2|174880.2|175010.1|174880.1|175010.2|174880.2|175010.1|174880.1|2
1726765740000|2024-09-19 17:09:00|175010|174880|175007.5|174877.5|175010.1|174880.1|175004.9|174874.9|9
1726765750000|2024-09-19 17:09:10|175006.8|174876.8|175000.2|174870.2|175006.8|174876.8|175000.2|174870.2|5
1726765760000|2024-09-19 17:09:20|175000.1|174870.1|175000|174870|175000.7|174870.7|175000|174870|3
1726765770000|2024-09-19 17:09:30|174999.9|174869.9|175000.1|174870.1|175000.1|174870.1|174999.6|174869.6|3
1726765780000|2024-09-19 17:09:40|175007.2|174877.2|175007.3|174877.3|175008.1|174878.1|175007.2|174877.2|4
1726765790000|2024-09-19 17:09:50|175007.6|174877.6|175002.9|174872.9|175007.6|174877.6|175002.9|174872.9|4
1726765800000|2024-09-19 17:10:00|175002.8|174872.8|174999.1|174869.1|175002.9|174872.9|174999.1|174869.1|8
1726765810000|2024-09-19 17:10:10|174998|174868|174999|174869|174999|174869|174997.8|174867.8|5
1726765820000|2024-09-19 17:10:20|174998.2|174868.2|174997.5|174867.5|175000.1|174870.1|174995.7|174865.7|9
1726765830000|2024-09-19 17:10:30|175000.8|174870.8|175006|174876|175006.2|174876.2|175000.8|174870.8|3
1726765840000|2024-09-19 17:10:40|175002.9|174872.9|175001.7|174871.7|175002.9|174872.9|175001.7|174871.7|5
1726765850000|2024-09-19 17:10:50|175001.5|174871.5|175001.5|174871.5|175001.5|174871.5|175001.5|174871.5|1
1726765860000|2024-09-19 17:11:00|175000.7|174870.7|174966.2|174836.2|175000.7|174870.7|174935.9|174805.9|12
1726765870000|2024-09-19 17:11:10|174966.1|174836.1|174965.7|174835.7|174966.9|174836.9|174964.5|174834.5|15
1726765880000|2024-09-19 17:11:20|174964.4|174834.4|174964.6|174834.6|174965.7|174835.7|174964.4|174834.4|7
1726765890000|2024-09-19 17:11:30|174964.9|174834.9|174966.2|174836.2|174967.7|174837.7|174962.9|174832.9|12
1726765900000|2024-09-19 17:11:40|174965.9|174835.9|174968.7|174838.7|174968.7|174838.7|174965.8|174835.8|8
1726765910000|2024-09-19 17:11:50|174967.9|174837.9|174964.2|174834.2|174969|174839|174961.1|174831.1|16
1726765920000|2024-09-19 17:12:00|174964.3|174834.3|174965.8|174835.8|174973.8|174843.8|174962.1|174832.1|24
1726765930000|2024-09-19 17:12:10|174966|174836|174968|174838|174970.6|174840.6|174965.2|174835.2|10
1726765940000|2024-09-19 17:12:20|174968.4|174838.4|174967|174837|174972.2|174842.2|174967|174837|7
1726765950000|2024-09-19 17:12:30|174966.9|174836.9|174966.9|174836.9|174966.9|174836.9|174966.9|174836.9|1
1726765960000|2024-09-19 17:12:40|174966.7|174836.7|174966.9|174836.9|174966.9|174836.9|174966.7|174836.7|2
1726765970000|2024-09-19 17:12:50|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|1
1726765980000|2024-09-19 17:13:00|174971.5|174841.5|174969.2|174839.2|174971.6|174841.6|174969.2|174839.2|5
1726765990000|2024-09-19 17:13:10|174968.6|174838.6|174969.2|174839.2|174969.2|174839.2|174968.6|174838.6|2
1726766000000|2024-09-19 17:13:20|174969.1|174839.1|174965.5|174835.5|174969.1|174839.1|174963.6|174833.6|4
1726766010000|2024-09-19 17:13:30|174965.7|174835.7|174965.7|174835.7|174965.7|174835.7|174965.7|174835.7|1
1726766020000|2024-09-19 17:13:40|174966.5|174836.5|174967.3|174837.3|174967.5|174837.5|174966.5|174836.5|4
1726766030000|2024-09-19 17:13:50|174967.2|174837.2|174975.3|174845.3|174975.3|174845.3|174967.2|174837.2|5
1726766040000|2024-09-19 17:14:00|174973.6|174843.6|174970.8|174840.8|174973.6|174843.6|174970.8|174840.8|4
1726766050000|2024-09-19 17:14:10|174970.3|174840.3|174967|174837|174970.5|174840.5|174967|174837|3
1726766060000|2024-09-19 17:14:20|174966.5|174836.5|174964.6|174834.6|174966.5|174836.5|174964.5|174834.5|5
1726766070000|2024-09-19 17:14:30|174964.4|174834.4|174963.4|174833.4|174964.4|174834.4|174963.4|174833.4|2
1726766080000|2024-09-19 17:14:40|174964|174834|174965.9|174835.9|174971.8|174841.8|174964|174834|9
1726766090000|2024-09-19 17:14:50|175009.8|174879.8|175015.5|174885.5|175015.6|174885.6|175009.8|174879.8|6
1726766100000|2024-09-19 17:15:00|175015.4|174885.4|175035.6|174905.6|175037.4|174907.4|175015.4|174885.4|13
1726766110000|2024-09-19 17:15:10|175034.1|174904.1|175054.3|174924.3|175054.3|174924.3|175033.8|174903.8|17
1726766120000|2024-09-19 17:15:20|175053.9|174923.9|175041.6|174911.6|175053.9|174923.9|175040.2|174910.2|20
1726766130000|2024-09-19 17:15:30|175042.4|174912.4|175042.2|174912.2|175043.6|174913.6|175041.5|174911.5|8
1726766140000|2024-09-19 17:15:40|175042.3|174912.3|175041.5|174911.5|175042.3|174912.3|175040.8|174910.8|6
1726766150000|2024-09-19 17:15:50|175040.4|174910.4|175038.6|174908.6|175041.6|174911.6|175036.5|174906.5|11
1726766160000|2024-09-19 17:16:00|175041.5|174911.5|175036.6|174906.6|175041.5|174911.5|175035.8|174905.8|4
1726766170000|2024-09-19 17:16:10|175037.1|174907.1|175035.6|174905.6|175038.5|174908.5|175033.2|174903.2|11
1726766180000|2024-09-19 17:16:20|175035|174905|175030.8|174900.8|175036|174906|175030.5|174900.5|10
1726766190000|2024-09-19 17:16:30|175030.2|174900.2|175011.7|174881.7|175030.2|174900.2|175008.6|174878.6|3
1726766200000|2024-09-19 17:16:40|175011.5|174881.5|175006.6|174876.6|175011.5|174881.5|175006.6|174876.6|5
1726766210000|2024-09-19 17:16:50|174998.9|174868.9|174990.3|174860.3|174998.9|174868.9|174990.3|174860.3|13
1726766220000|2024-09-19 17:17:00|174989.6|174859.6|175006.4|174876.4|175006.4|174876.4|174981.6|174851.6|13
1726766230000|2024-09-19 17:17:10|175006.3|174876.3|175006.6|174876.6|175006.6|174876.6|175006.3|174876.3|2
1726766240000|2024-09-19 17:17:20|175007.3|174877.3|175007.2|174877.2|175008.1|174878.1|175006.8|174876.8|5
1726766250000|2024-09-19 17:17:30|175007.7|174877.7|175008.4|174878.4|175008.8|174878.8|175007.7|174877.7|3
1726766260000|2024-09-19 17:17:40|175007.8|174877.8|175031.8|174901.8|175032.3|174902.3|175007.8|174877.8|8
1726766270000|2024-09-19 17:17:50|175031.5|174901.5|175030.3|174900.3|175031.5|174901.5|175030.3|174900.3|5
1726766280000|2024-09-19 17:18:00|175031.2|174901.2|175038.5|174908.5|175039|174909|175031.2|174901.2|11
1726766290000|2024-09-19 17:18:10|175037.9|174907.9|175038.5|174908.5|175038.6|174908.6|175037.9|174907.9|3
1726766300000|2024-09-19 17:18:20|175038.8|174908.8|175038.8|174908.8|175038.8|174908.8|175038.1|174908.1|7
1726766310000|2024-09-19 17:18:30|175038.4|174908.4|175039.5|174909.5|175040.5|174910.5|175038.4|174908.4|6
1726766320000|2024-09-19 17:18:40|175040.2|174910.2|175044.2|174914.2|175044.2|174914.2|175038.8|174908.8|9
1726766330000|2024-09-19 17:18:50|175044.3|174914.3|175034.3|174904.3|175044.3|174914.3|175034.3|174904.3|8
1726766340000|2024-09-19 17:19:00|175037.6|174907.6|175034.5|174904.5|175037.6|174907.6|175034.3|174904.3|5
1726766350000|2024-09-19 17:19:10|175034.7|174904.7|175035|174905|175035|174905|175034.5|174904.5|4
1726766360000|2024-09-19 17:19:20|175035.2|174905.2|175034.5|174904.5|175035.2|174905.2|175034.5|174904.5|6
1726766370000|2024-09-19 17:19:30|175042.5|174912.5|175043|174913|175043|174913|175042.5|174912.5|2
1726766380000|2024-09-19 17:19:40|175043.4|174913.4|175043.4|174913.4|175043.4|174913.4|175043.4|174913.4|1
1726766390000|2024-09-19 17:19:50|175044.1|174914.1|175033.4|174903.4|175044.1|174914.1|175033.4|174903.4|4
1726766400000|2024-09-19 17:20:00|175033.6|174903.6|175033.7|174903.7|175033.8|174903.8|175033.5|174903.5|6
1726766410000|2024-09-19 17:20:10|175033.8|174903.8|175033.8|174903.8|175037.9|174907.9|175033.8|174903.8|3
1726766420000|2024-09-19 17:20:20|175033.3|174903.3|175051.9|174921.9|175051.9|174921.9|175033.3|174903.3|7
1726766430000|2024-09-19 17:20:30|175052.5|174922.5|175052.8|174922.8|175052.8|174922.8|175045.9|174915.9|3
1726766440000|2024-09-19 17:20:40|175052.6|174922.6|175035.6|174905.6|175053.1|174923.1|175035.6|174905.6|4
1726766450000|2024-09-19 17:20:50|175035.9|174905.9|175035.6|174905.6|175035.9|174905.9|175035.6|174905.6|2
1726766460000|2024-09-19 17:21:00|175035.3|174905.3|175035.9|174905.9|175035.9|174905.9|175035.3|174905.3|5
1726766470000|2024-09-19 17:21:10|175035.8|174905.8|175037.8|174907.8|175041.5|174911.5|175035.8|174905.8|9
1726766480000|2024-09-19 17:21:20|175050.3|174920.3|175050.9|174920.9|175052.6|174922.6|175050.3|174920.3|5
1726766490000|2024-09-19 17:21:30|175062.5|174932.5|175065.4|174935.4|175084.7|174954.7|175046.9|174916.9|13
1726766500000|2024-09-19 17:21:40|175068.9|174938.9|175063.9|174933.9|175072.5|174942.5|175063.5|174933.5|5
1726766510000|2024-09-19 17:21:50|175064|174934|175064|174934|175064|174934|175064|174934|1
1726766520000|2024-09-19 17:22:00|175064.8|174934.8|175041.4|174951.4|175064.8|174951.4|175041.4|174934.7|3
1726766530000|2024-09-19 17:22:10|175043.9|174953.9|175052.1|174922.1|175056.3|174953.9|175043.9|174920.4|8
1726766540000|2024-09-19 17:22:20|175059|174929|175069.2|174939.2|175070.7|174954.8|175044.8|174928|14
1726766550000|2024-09-19 17:22:30|175066.9|174936.9|175072.2|174942.2|175072.2|174942.2|175066.9|174936.9|11
1726766560000|2024-09-19 17:22:40|175070.7|174940.7|175068.4|174938.4|175070.7|174940.7|175066.8|174936.8|8
1726766570000|2024-09-19 17:22:50|175068.7|174938.7|175071.8|174941.8|175071.8|174941.8|175068.2|174938.2|3
1726766580000|2024-09-19 17:23:00|175071.7|174941.7|175087.8|174957.8|175087.8|174957.8|175071.7|174941.7|7
1726766590000|2024-09-19 17:23:10|175088.1|174958.1|175067.6|174937.6|175088.1|174958.1|175067.6|174937.6|8
1726766600000|2024-09-19 17:23:20|175067.5|174937.5|175064.2|174934.2|175067.5|174937.5|175064.2|174934.2|4
1726766610000|2024-09-19 17:23:30|175064|174934|175064.4|174934.4|175064.4|174934.4|175064|174934|4
1726766620000|2024-09-19 17:23:40|175065.9|174935.9|175059.4|174929.4|175065.9|174935.9|175059.4|174929.4|2
1726766630000|2024-09-19 17:23:50|175060.4|174930.4|175043|174953|175060.5|174953|175040.2|174930.2|6
1726766640000|2024-09-19 17:24:00|175043.3|174953.3|175042|174952|175043.3|174953.3|175039.3|174949.3|7
1726766650000|2024-09-19 17:24:10|175049.3|174959.3|175049.6|174959.6|175050.7|174960.7|175049.3|174959.3|3
1726766660000|2024-09-19 17:24:20|175038.2|174948.2|175088.4|174958.4|175088.4|174958.4|175038.1|174948.1|4
1726766670000|2024-09-19 17:24:30|175090.2|174960.2|175090.8|174960.8|175090.9|174960.9|175089.9|174959.9|6
1726766680000|2024-09-19 17:24:40|175089.2|174959.2|175166|175036|175166|175036|175089.2|174959.2|9
1726766690000|2024-09-19 17:24:50|175166.2|175036.2|175164.7|175034.7|175167|175037|175164.1|175034.1|9
1726766700000|2024-09-19 17:25:00|175164.4|175034.4|175164.2|175034.2|175166.9|175036.9|175163.9|175033.9|7
1726766710000|2024-09-19 17:25:10|175163.7|175033.7|175138.1|175008.1|175163.7|175033.7|175136.8|175006.8|9
1726766720000|2024-09-19 17:25:20|175141.4|175011.4|175139.8|175009.8|175141.6|175011.6|175138|175008|16
1726766730000|2024-09-19 17:25:30|175137.6|175007.6|175128.9|174998.9|175147.3|175017.3|175126.7|174996.7|14
1726766740000|2024-09-19 17:25:40|175128.5|174998.5|175104.1|174974.1|175128.7|174998.7|175101.7|174971.7|8
1726766750000|2024-09-19 17:25:50|175096.8|174966.8|175096.7|174966.7|175099.8|174969.8|175096.3|174966.3|6
1726766760000|2024-09-19 17:26:00|175097.3|174967.3|175097.4|174967.4|175097.4|174967.4|175097.2|174967.2|3
1726766770000|2024-09-19 17:26:10|175097.2|174967.2|175097.3|174967.3|175097.3|174967.3|175097.2|174967.2|2
1726766780000|2024-09-19 17:26:20|175098|174968|175096.5|174966.5|175098|174968|175096.5|174966.5|3
1726766790000|2024-09-19 17:26:30|175096|174966|175094.6|174964.6|175096|174966|175094.5|174964.5|6
1726766800000|2024-09-19 17:26:40|175094.4|174964.4|175093.8|174963.8|175094.7|174964.7|175093.6|174963.6|6
1726766810000|2024-09-19 17:26:50|175093.7|174963.7|175093.5|174963.5|175093.7|174963.7|175092.6|174962.6|4
1726766820000|2024-09-19 17:27:00|175093.1|174963.1|175093.5|174963.5|175093.6|174963.6|175093.1|174963.1|3
1726766830000|2024-09-19 17:27:10|175094.1|174964.1|175096.3|174966.3|175096.3|174966.3|175093.6|174963.6|5
1726766840000|2024-09-19 17:27:20|175094.3|174964.3|175094.9|174964.9|175096.8|174966.8|175094.3|174964.3|8
1726766850000|2024-09-19 17:27:30|175095|174965|175095|174965|175095|174965|175095|174965|1
1726766860000|2024-09-19 17:27:40|175094.5|174964.5|175094|174964|175094.8|174964.8|175094|174964|3
1726766870000|2024-09-19 17:27:50|175093.9|174963.9|175095.6|174965.6|175095.8|174965.8|175093.9|174963.9|5
1726766880000|2024-09-19 17:28:00|175095.5|174965.5|175102.3|174972.3|175102.3|174972.3|175095.5|174965.5|10
1726766890000|2024-09-19 17:28:10|175102.8|174972.8|175105.9|174975.9|175105.9|174975.9|175102|174972|5
1726766900000|2024-09-19 17:28:20|175106.1|174976.1|175102.1|174972.1|175106.5|174976.5|175102|174972|8
1726766910000|2024-09-19 17:28:30|175105.9|174975.9|175103.6|174973.6|175106.4|174976.4|175100.9|174970.9|8
1726766920000|2024-09-19 17:28:40|175103.7|174973.7|175101.6|174971.6|175103.7|174973.7|175100.9|174970.9|5
1726766930000|2024-09-19 17:28:50|175103|174973|175100.4|174970.4|175103|174973|175100.4|174970.4|3
1726766940000|2024-09-19 17:29:00|175098.7|174968.7|175097.2|174967.2|175098.7|174968.7|175097|174967|5
1726766950000|2024-09-19 17:29:10|175096.7|174966.7|175095.4|174965.4|175096.7|174966.7|175094.9|174964.9|7
1726766960000|2024-09-19 17:29:20|175095.5|174965.5|175094.9|174964.9|175095.5|174965.5|175094.9|174964.9|2
1726766970000|2024-09-19 17:29:30|175093.9|174963.9|175094|174964|175094|174964|175093.9|174963.9|2
1726766980000|2024-09-19 17:29:40|175093.9|174963.9|175093.9|174963.9|175093.9|174963.9|175093.9|174963.9|1
1726766990000|2024-09-19 17:29:50|175094.5|174964.5|175094.5|174964.5|175094.5|174964.5|175094.5|174964.5|1
1726767000000|2024-09-19 17:30:00|175096|174966|175093.7|174963.7|175096|174966|175093.7|174963.7|2
1726767010000|2024-09-19 17:30:10|175091.4|174961.4|175095.4|174965.4|175095.4|174965.4|175091.4|174961.4|3
1726767020000|2024-09-19 17:30:20|175095.3|174965.3|175093|174963|175095.3|174965.3|175093|174963|2
1726767030000|2024-09-19 17:30:30|175093.7|174963.7|175090.4|174960.4|175093.7|174963.7|175090.4|174960.4|2
1726767040000|2024-09-19 17:30:40|175089.9|174959.9|175090.3|174960.3|175090.3|174960.3|175089.9|174959.9|4
1726767050000|2024-09-19 17:30:50|175090.4|174960.4|175096|174966|175096|174966|175090.3|174960.3|4
1726767060000|2024-09-19 17:31:00|175092.9|174962.9|175090.4|174960.4|175092.9|174962.9|175090.4|174960.4|3
1726767070000|2024-09-19 17:31:10|175092.6|174962.6|175092.8|174962.8|175092.8|174962.8|175092.6|174962.6|2
1726767080000|2024-09-19 17:31:20|175091|174961|175088.9|174958.9|175092.1|174962.1|175088.9|174958.9|3
1726767090000|2024-09-19 17:31:30|175091.7|174961.7|175091.9|174961.9|175091.9|174961.9|175091.7|174961.7|2
1726767100000|2024-09-19 17:31:40|175100.7|174970.7|175089|174959|175100.7|174970.7|175089|174959|4
1726767110000|2024-09-19 17:31:50|175090.7|174960.7|175090.6|174960.6|175091.8|174961.8|175089.2|174959.2|5
1726767120000|2024-09-19 17:32:00|175088|174958|175088|174958|175088|174958|175088|174958|1
1726767130000|2024-09-19 17:32:10|175087|174957|175087.2|174957.2|175091.2|174961.2|175085.2|174955.2|9
1726767140000|2024-09-19 17:32:20|175088.5|174958.5|175088.5|174958.5|175088.5|174958.5|175088.5|174958.5|1
1726767150000|2024-09-19 17:32:30|175086.4|174956.4|175086.4|174956.4|175086.8|174956.8|175086.4|174956.4|3
1726767160000|2024-09-19 17:32:40|175087.4|174957.4|175087.4|174957.4|175087.4|174957.4|175087.4|174957.4|1
1726767170000|2024-09-19 17:32:50|175087.3|174957.3|175087.3|174957.3|175087.3|174957.3|175087.3|174957.3|1
1726767180000|2024-09-19 17:33:00|175085.6|174955.6|175090.8|174960.8|175090.8|174960.8|175075.9|174945.9|8
1726767190000|2024-09-19 17:33:10|175085.9|174955.9|175090.5|174960.5|175091.7|174961.7|175085.9|174955.9|8
1726767200000|2024-09-19 17:33:20|175089.9|174959.9|175089.9|174959.9|175089.9|174959.9|175089.9|174959.9|1
1726767210000|2024-09-19 17:33:30|175090.3|174960.3|175093.4|174963.4|175093.4|174963.4|175090.3|174960.3|3
1726767220000|2024-09-19 17:33:40|175093.3|174963.3|175094.6|174964.6|175096.4|174966.4|175093.1|174963.1|9
1726767230000|2024-09-19 17:33:50|175094.4|174964.4|175092.6|174962.6|175094.9|174964.9|175092.6|174962.6|5
1726767240000|2024-09-19 17:34:00|175092.5|174962.5|175092.2|174962.2|175092.8|174962.8|175092.2|174962.2|5
1726767250000|2024-09-19 17:34:10|175093.3|174963.3|175093.3|174963.3|175093.3|174963.3|175093.3|174963.3|1
1726767260000|2024-09-19 17:34:20|175092.8|174962.8|175093.3|174963.3|175093.3|174963.3|175092.8|174962.8|2
1726767270000|2024-09-19 17:34:30|175095.8|174965.8|175095.2|174965.2|175097.9|174967.9|175090.4|174960.4|6
1726767280000|2024-09-19 17:34:40|175095|174965|175092.2|174962.2|175095.2|174965.2|175090.8|174960.8|5
1726767290000|2024-09-19 17:34:50|175091.8|174961.8|175090.6|174960.6|175092|174962|175090.6|174960.6|4
1726767300000|2024-09-19 17:35:00|175090.2|174960.2|175090.2|174960.2|175090.2|174960.2|175090.2|174960.2|1
1726767310000|2024-09-19 17:35:10|175090|174960|175090.2|174960.2|175090.2|174960.2|175090|174960|2
1726767320000|2024-09-19 17:35:20|175091.2|174961.2|175091.2|174961.2|175091.2|174961.2|175091.2|174961.2|1
1726767330000|2024-09-19 17:35:30|175089.6|174959.6|175092.7|174962.7|175093.1|174963.1|175089.4|174959.4|5
1726767340000|2024-09-19 17:35:40|175092.1|174962.1|175092.1|174962.1|175092.1|174962.1|175092.1|174962.1|1
1726767350000|2024-09-19 17:35:50|175092.4|174962.4|175088.8|174958.8|175092.4|174962.4|175088.8|174958.8|4
1726767360000|2024-09-19 17:36:00|175090.1|174960.1|175090|174960|175090.1|174960.1|175090|174960|2
1726767370000|2024-09-19 17:36:10|175089.3|174959.3|175089.2|174959.2|175089.3|174959.3|175089.2|174959.2|2
1726767380000|2024-09-19 17:36:20|175089|174959|175089.8|174959.8|175090.5|174960.5|175088.2|174958.2|5
1726767390000|2024-09-19 17:36:30|175089|174959|175089|174959|175089|174959|175089|174959|1
1726767410000|2024-09-19 17:36:50|175089.9|174959.9|175096.1|174966.1|175099.1|174969.1|175089.7|174959.7|8
1726767420000|2024-09-19 17:37:00|175097.5|174967.5|175097.9|174967.9|175097.9|174967.9|175094.1|174964.1|6
1726767430000|2024-09-19 17:37:10|175095.4|174965.4|175099.5|174969.5|175099.5|174969.5|175093|174963|6
1726767440000|2024-09-19 17:37:20|175094.7|174964.7|175091.5|174961.5|175094.7|174964.7|175091.5|174961.5|3
1726767460000|2024-09-19 17:37:40|175090.9|174960.9|175089.6|174959.6|175092.8|174962.8|175089.6|174959.6|5
1726767470000|2024-09-19 17:37:50|175090.9|174960.9|175089.4|174959.4|175090.9|174960.9|175089.3|174959.3|5
1726767480000|2024-09-19 17:38:00|175093.2|174963.2|175088.8|174958.8|175093.2|174963.2|175088.8|174958.8|4
1726767490000|2024-09-19 17:38:10|175089.4|174959.4|175090.2|174960.2|175093.9|174963.9|175088.7|174958.7|11
1726767500000|2024-09-19 17:38:20|175087.3|174957.3|175090.4|174960.4|175090.4|174960.4|175087|174957|5
1726767510000|2024-09-19 17:38:30|175091.6|174961.6|175089.6|174959.6|175091.6|174961.6|175089.6|174959.6|6
1726767520000|2024-09-19 17:38:40|175089|174959|175079.2|174949.2|175092|174962|175072.3|174942.3|12
1726767530000|2024-09-19 17:38:50|175081|174951|175089.4|174959.4|175089.4|174959.4|175079.3|174949.3|9
1726767540000|2024-09-19 17:39:00|175087.2|174957.2|175079.3|174949.3|175087.2|174957.2|175076.9|174946.9|12
1726767550000|2024-09-19 17:39:10|175078.7|174948.7|175087.2|174957.2|175087.2|174957.2|175078.6|174948.6|18
1726767560000|2024-09-19 17:39:20|175088.2|174958.2|175075.4|174945.4|175088.9|174958.9|175074.9|174944.9|17
1726767570000|2024-09-19 17:39:30|175075.3|174945.3|175075.5|174945.5|175077.9|174947.9|175075.3|174945.3|6
1726767580000|2024-09-19 17:39:40|175074.8|174944.8|175076.9|174946.9|175076.9|174946.9|175074.7|174944.7|5
1726767590000|2024-09-19 17:39:50|175075.2|174945.2|175081.5|174951.5|175081.5|174951.5|175075.2|174945.2|2
1726767600000|2024-09-19 17:40:00|175081.4|174951.4|175081.9|174951.9|175081.9|174951.9|175081.4|174951.4|4
1726767610000|2024-09-19 17:40:10|175082.2|174952.2|175079.8|174949.8|175082.2|174952.2|175079.8|174949.8|7
1726767620000|2024-09-19 17:40:20|175078.7|174948.7|175071.1|174941.1|175078.7|174948.7|175070.3|174940.3|14
1726767630000|2024-09-19 17:40:30|175070.4|174940.4|175089|174959|175089|174959|175070.4|174940.4|8
1726767640000|2024-09-19 17:40:40|175088.3|174958.3|175088.3|174958.3|175088.3|174958.3|175087.4|174957.4|7
1726767650000|2024-09-19 17:40:50|175092.2|174962.2|175092.2|174962.2|175092.4|174962.4|175092.2|174962.2|3
1726767660000|2024-09-19 17:41:00|175092|174962|175092.3|174962.3|175092.5|174962.5|175091.6|174961.6|7
1726767670000|2024-09-19 17:41:10|175092.4|174962.4|175092.2|174962.2|175092.4|174962.4|175092|174962|5
1726767680000|2024-09-19 17:41:20|175093.8|174963.8|175095|174965|175098.1|174968.1|175093.8|174963.8|6
1726767690000|2024-09-19 17:41:30|175097.6|174967.6|175091.4|174961.4|175097.6|174967.6|175091.3|174961.3|4
1726767700000|2024-09-19 17:41:40|175094.5|174964.5|175089.6|174959.6|175094.8|174964.8|175089.6|174959.6|6
1726767710000|2024-09-19 17:41:50|175089.4|174959.4|175090.9|174960.9|175090.9|174960.9|175089.4|174959.4|4
1726767720000|2024-09-19 17:42:00|175089.4|174959.4|175089.4|174959.4|175089.4|174959.4|175089.4|174959.4|1
1726767730000|2024-09-19 17:42:10|175089.5|174959.5|175090.9|174960.9|175090.9|174960.9|175089.4|174959.4|3
1726767740000|2024-09-19 17:42:20|175097.9|174967.9|175097.9|174967.9|175097.9|174967.9|175097.9|174967.9|1
1726767750000|2024-09-19 17:42:30|175098.7|174968.7|175094.1|174964.1|175100.1|174970.1|175094.1|174964.1|5
1726767760000|2024-09-19 17:42:40|175090.8|174960.8|175091.4|174961.4|175091.4|174961.4|175090.8|174960.8|3
1726767770000|2024-09-19 17:42:50|175091.3|174961.3|175091.3|174961.3|175092|174962|175091.3|174961.3|5
1726767780000|2024-09-19 17:43:00|175091.4|174961.4|175090.3|174960.3|175091.4|174961.4|175090.3|174960.3|5
1726767790000|2024-09-19 17:43:10|175090.8|174960.8|175093.1|174963.1|175093.2|174963.2|175090.8|174960.8|5
1726767800000|2024-09-19 17:43:20|175093.2|174963.2|175092.3|174962.3|175094.2|174964.2|175092.3|174962.3|8
1726767810000|2024-09-19 17:43:30|175091.5|174961.5|175089.3|174959.3|175092.4|174962.4|175089.3|174959.3|4
1726767820000|2024-09-19 17:43:40|175089.2|174959.2|175089.2|174959.2|175089.7|174959.7|175089.2|174959.2|4
1726767830000|2024-09-19 17:43:50|175089.3|174959.3|175088.8|174958.8|175089.3|174959.3|175088.8|174958.8|3
1726767840000|2024-09-19 17:44:00|175089.2|174959.2|175088.3|174958.3|175093.1|174963.1|175088.3|174958.3|5
1726767850000|2024-09-19 17:44:10|175095.9|174965.9|175097.2|174967.2|175097.2|174967.2|175095.9|174965.9|2
1726767870000|2024-09-19 17:44:30|175092.3|174962.3|175087.8|174957.8|175092.3|174962.3|175087.8|174957.8|2
1726767880000|2024-09-19 17:44:40|175087.7|174957.7|175087.9|174957.9|175087.9|174957.9|175087.7|174957.7|2
1726767900000|2024-09-19 17:45:00|175088.6|174958.6|175088.5|174958.5|175090.8|174960.8|175088.5|174958.5|3
1726767910000|2024-09-19 17:45:10|175088.4|174958.4|175088.5|174958.5|175088.5|174958.5|175088.4|174958.4|2
1726767920000|2024-09-19 17:45:20|175088.6|174958.6|175082.8|174952.8|175088.6|174958.6|175082.5|174952.5|6
1726767930000|2024-09-19 17:45:30|175084.9|174954.9|175084.9|174954.9|175084.9|174954.9|175084.9|174954.9|1
1726767940000|2024-09-19 17:45:40|175085.2|174955.2|175084.8|174954.8|175085.2|174955.2|175084.8|174954.8|2
1726767950000|2024-09-19 17:45:50|175088.4|174958.4|175088.4|174958.4|175088.4|174958.4|175088|174958|3
1726767960000|2024-09-19 17:46:00|175088.7|174958.7|175088.4|174958.4|175088.7|174958.7|175088.4|174958.4|2
1726767970000|2024-09-19 17:46:10|175088.1|174958.1|175088.4|174958.4|175088.4|174958.4|175088.1|174958.1|2
1726767980000|2024-09-19 17:46:20|175089.6|174959.6|175087.5|174957.5|175089.6|174959.6|175087.5|174957.5|5
1726767990000|2024-09-19 17:46:30|175087.4|174957.4|175084.1|174954.1|175087.4|174957.4|175084.1|174954.1|2
1726768000000|2024-09-19 17:46:40|175083.8|174953.8|175084.1|174954.1|175084.1|174954.1|175083.8|174953.8|2
1726768010000|2024-09-19 17:46:50|175087.6|174957.6|175087.8|174957.8|175088.3|174958.3|175087.5|174957.5|5
1726768030000|2024-09-19 17:47:10|175084.3|174954.3|175084.3|174954.3|175084.3|174954.3|175082.2|174952.2|3
1726768040000|2024-09-19 17:47:20|175084.4|174954.4|175076.9|174946.9|175084.8|174954.8|175076.9|174946.9|9
1726768050000|2024-09-19 17:47:30|175076.7|174946.7|175083.7|174953.7|175083.7|174953.7|175074.3|174944.3|5
1726768080000|2024-09-19 17:48:00|175083.6|174953.6|175083.6|174953.6|175083.6|174953.6|175083.6|174953.6|1
1726768090000|2024-09-19 17:48:10|175088.4|174958.4|175088.2|174958.2|175088.4|174958.4|175088.2|174958.2|2
1726768100000|2024-09-19 17:48:20|175084.7|174954.7|175084.7|174954.7|175084.7|174954.7|175084.7|174954.7|1
1726768110000|2024-09-19 17:48:30|175085|174955|175082|174952|175085|174955|175082|174952|3
1726768120000|2024-09-19 17:48:40|175082.1|174952.1|175080.1|174950.1|175082.1|174952.1|175080.1|174950.1|4
1726768130000|2024-09-19 17:48:50|175079.5|174949.5|175080.1|174950.1|175080.1|174950.1|175079.5|174949.5|3
1726768140000|2024-09-19 17:49:00|175079.2|174949.2|175086.4|174956.4|175086.4|174956.4|175079.2|174949.2|2
1726768150000|2024-09-19 17:49:10|175080.7|174950.7|175087.2|174957.2|175087.2|174957.2|175080.7|174950.7|4
1726768160000|2024-09-19 17:49:20|175087.3|174957.3|175085.9|174955.9|175087.3|174957.3|175085.9|174955.9|2
1726768170000|2024-09-19 17:49:30|175086.9|174956.9|175083.9|174953.9|175086.9|174956.9|175083.9|174953.9|3
1726768190000|2024-09-19 17:49:50|175085.7|174955.7|175088.5|174958.5|175088.5|174958.5|175084|174954|8
1726768200000|2024-09-19 17:50:00|175096.9|174966.9|175096.9|174966.9|175096.9|174966.9|175096.9|174966.9|1
1726768210000|2024-09-19 17:50:10|175090.1|174960.1|175090.1|174960.1|175090.1|174960.1|175090.1|174960.1|1
1726768220000|2024-09-19 17:50:20|175085.3|174955.3|175085.3|174955.3|175085.3|174955.3|175085.3|174955.3|1
1726768230000|2024-09-19 17:50:30|175085.5|174955.5|175085.3|174955.3|175085.5|174955.5|175085.3|174955.3|4
1726768250000|2024-09-19 17:50:50|175086.8|174956.8|175086.8|174956.8|175086.8|174956.8|175086.8|174956.8|1
1726768260000|2024-09-19 17:51:00|175096|174966|175086.8|174956.8|175096|174966|175084|174954|4
1726768280000|2024-09-19 17:51:20|175086.4|174956.4|175086.8|174956.8|175086.8|174956.8|175086.4|174956.4|2
1726768290000|2024-09-19 17:51:30|175088.6|174958.6|175088.5|174958.5|175088.6|174958.6|175088.5|174958.5|2
1726768320000|2024-09-19 17:52:00|175086.9|174956.9|175086.9|174956.9|175086.9|174956.9|175086.9|174956.9|1
1726768330000|2024-09-19 17:52:10|175085.1|174955.1|175090|174960|175090|174960|175085.1|174955.1|2
1726768340000|2024-09-19 17:52:20|175090.5|174960.5|175085.5|174955.5|175090.5|174960.5|175085.5|174955.5|6
1726768350000|2024-09-19 17:52:30|175086.3|174956.3|175087.5|174957.5|175087.6|174957.6|175086.3|174956.3|4
1726768360000|2024-09-19 17:52:40|175087.1|174957.1|175088|174958|175088|174958|175086.9|174956.9|3
1726768370000|2024-09-19 17:52:50|175087.1|174957.1|175086.2|174956.2|175087.1|174957.1|175086.2|174956.2|3
1726768380000|2024-09-19 17:53:00|175090.5|174960.5|175090.5|174960.5|175090.5|174960.5|175090.5|174960.5|1
1726768390000|2024-09-19 17:53:10|175091|174961|175090.5|174960.5|175091|174961|175090.5|174960.5|2
1726768400000|2024-09-19 17:53:20|175093.6|174963.6|175086.3|174956.3|175093.6|174963.6|175086.3|174956.3|2
1726768410000|2024-09-19 17:53:30|175088.7|174958.7|175090.2|174960.2|175090.3|174960.3|175088.7|174958.7|3
1726768420000|2024-09-19 17:53:40|175090.1|174960.1|175090.1|174960.1|175090.1|174960.1|175090.1|174960.1|1
1726768430000|2024-09-19 17:53:50|175088.7|174958.7|175088.7|174958.7|175088.7|174958.7|175088.7|174958.7|1
1726768440000|2024-09-19 17:54:00|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|175091.5|174961.5|6
1726768460000|2024-09-19 17:54:20|175095.7|174965.7|175089.1|174959.1|175095.7|174965.7|175089.1|174959.1|2
1726768480000|2024-09-19 17:54:40|175088|174958|175086.5|174956.5|175088|174958|175086.5|174956.5|3
1726768490000|2024-09-19 17:54:50|175083.3|174953.3|175085.1|174955.1|175085.1|174955.1|175083.3|174953.3|2
1726768510000|2024-09-19 17:55:10|175084.6|174954.6|175084.7|174954.7|175084.7|174954.7|175084.6|174954.6|2
1726768520000|2024-09-19 17:55:20|175084.4|174954.4|175085.2|174955.2|175085.4|174955.4|175084.4|174954.4|3
1726768530000|2024-09-19 17:55:30|175084.1|174954.1|175079.3|174949.3|175084.1|174954.1|175079.3|174949.3|3
1726768540000|2024-09-19 17:55:40|175080.1|174950.1|175078.8|174948.8|175080.1|174950.1|175078.8|174948.8|3
1726768550000|2024-09-19 17:55:50|175078.9|174948.9|175085.1|174955.1|175085.1|174955.1|175078.9|174948.9|4
1726768560000|2024-09-19 17:56:00|175083.6|174953.6|175083.8|174953.8|175085.1|174955.1|175083.6|174953.6|5
1726768570000|2024-09-19 17:56:10|175084|174954|175082.7|174952.7|175084|174954|175082.7|174952.7|3
1726768580000|2024-09-19 17:56:20|175083.1|174953.1|175084.3|174954.3|175084.3|174954.3|175082.3|174952.3|4
1726768590000|2024-09-19 17:56:30|175084.2|174954.2|175084.3|174954.3|175084.3|174954.3|175084.2|174954.2|2
1726768600000|2024-09-19 17:56:40|175083.9|174953.9|175082.3|174952.3|175083.9|174953.9|175081.9|174951.9|5
1726768610000|2024-09-19 17:56:50|175083.3|174953.3|175085.2|174955.2|175085.2|174955.2|175083.3|174953.3|2
1726768620000|2024-09-19 17:57:00|175084.2|174954.2|175084|174954|175084.2|174954.2|175084|174954|2
1726768630000|2024-09-19 17:57:10|175084.1|174954.1|175084.6|174954.6|175084.6|174954.6|175084|174954|3
1726768640000|2024-09-19 17:57:20|175081.8|174951.8|175084.6|174954.6|175084.6|174954.6|175081.8|174951.8|2
1726768650000|2024-09-19 17:57:30|175085.4|174955.4|175081.8|174951.8|175085.4|174955.4|175081.8|174951.8|2
1726768660000|2024-09-19 17:57:40|175082.5|174952.5|175074.5|174944.5|175082.5|174952.5|175053.2|174923.2|7
1726768670000|2024-09-19 17:57:50|175074.4|174944.4|175019.5|174889.5|175074.4|174944.4|175019.5|174889.5|12
1726768680000|2024-09-19 17:58:00|175018.8|174888.8|175025.9|174895.9|175027.2|174897.2|175018.8|174888.8|12
1726768690000|2024-09-19 17:58:10|175025.5|174895.5|174995.7|174865.7|175026.9|174896.9|174987|174857|28
1726768700000|2024-09-19 17:58:20|174996.8|174866.8|174980.4|174850.4|174996.9|174866.9|174980.3|174850.3|22
1726768710000|2024-09-19 17:58:30|174994.6|174864.6|174977.4|174847.4|174994.6|174864.6|174977.4|174847.4|38
1726768720000|2024-09-19 17:58:40|174985.8|174855.8|174944.1|174814.1|174990.2|174860.2|174917.3|174787.3|33
1726768730000|2024-09-19 17:58:50|174943.9|174813.9|174944|174814|174947|174817|174943.8|174813.8|11
1726768740000|2024-09-19 17:59:00|174944.2|174814.2|174944.9|174814.9|174945.9|174815.9|174943.5|174813.5|8
1726768750000|2024-09-19 17:59:10|174945.1|174815.1|174963.6|174833.6|174964.3|174834.3|174903.1|174773.1|17
1726768760000|2024-09-19 17:59:20|174965|174835|174964.5|174834.5|174965.4|174835.4|174964.5|174834.5|10
1726768770000|2024-09-19 17:59:30|174964|174834|174966.1|174836.1|174966.1|174836.1|174964|174834|6
1726768780000|2024-09-19 17:59:40|174966.7|174836.7|174950.7|174820.7|174969.5|174839.5|174939.7|174809.7|21
1726768790000|2024-09-19 17:59:50|174938.2|174808.2|174956.6|174826.6|174960.2|174830.2|174905.5|174775.5|23
1726768800000|2024-09-19 18:00:00|174957.6|174827.6|174944.7|174814.7|174957.9|174827.9|174930|174800|14
1726768810000|2024-09-19 18:00:10|174943.6|174813.6|174940.8|174810.8|174944.8|174814.8|174939.7|174809.7|6
1726768820000|2024-09-19 18:00:20|174940.7|174810.7|174954.4|174824.4|174959|174829|174936.8|174806.8|14
1726768830000|2024-09-19 18:00:30|174950.8|174820.8|174951.6|174821.6|174952.9|174822.9|174950.8|174820.8|6
1726768840000|2024-09-19 18:00:40|174952.1|174822.1|174939|174809|174952.3|174822.3|174937|174807|12
1726768850000|2024-09-19 18:00:50|174924.5|174794.5|174930.4|174800.4|174933.4|174803.4|174920.7|174790.7|35
1726768860000|2024-09-19 18:01:00|174922.4|174792.4|174955.2|174825.2|174955.2|174825.2|174920.3|174790.3|34
1726768870000|2024-09-19 18:01:10|174955.4|174825.4|174940.4|174810.4|174957.8|174827.8|174932.5|174802.5|20
1726768880000|2024-09-19 18:01:20|174935|174805|174927.5|174797.5|174944.1|174814.1|174922.6|174792.6|37
1726768890000|2024-09-19 18:01:30|174932|174802|174942.3|174812.3|174943.5|174813.5|174908.8|174778.8|28
1726768900000|2024-09-19 18:01:40|174942.7|174812.7|174940.5|174810.5|174956.9|174826.9|174922.8|174792.8|33
1726768910000|2024-09-19 18:01:50|174921.3|174791.3|174936.8|174806.8|174938.6|174808.6|174889.7|174759.7|35
1726768920000|2024-09-19 18:02:00|174931.5|174801.5|174935.9|174805.9|174950.6|174820.6|174931.4|174801.4|26
1726768930000|2024-09-19 18:02:10|174933|174803|174933.2|174803.2|174933.4|174803.4|174932.2|174802.2|9
1726768940000|2024-09-19 18:02:20|174933.6|174803.6|174938.5|174808.5|174944.7|174814.7|174933.6|174803.6|7
1726768950000|2024-09-19 18:02:30|174938.6|174808.6|174941.9|174811.9|174943.4|174813.4|174938.5|174808.5|10
1726768960000|2024-09-19 18:02:40|174941.8|174811.8|175041.9|174911.9|175064.5|174934.5|174941.8|174811.8|18
1726768970000|2024-09-19 18:02:50|175042.3|174912.3|175043.1|174913.1|175043.1|174913.1|175041.9|174911.9|12
1726768980000|2024-09-19 18:03:00|175042.9|174912.9|175049|174919|175049.1|174919.1|175042.9|174912.9|10
1726768990000|2024-09-19 18:03:10|175050.3|174920.3|175097.7|174888.1|175097.8|174943|175049.3|174887.7|19
1726769000000|2024-09-19 18:03:20|175099.5|174886.2|175111.1|174892.2|175111.9|174893.6|175099.5|174884.7|16
1726769010000|2024-09-19 18:03:30|175112.2|174891.1|175112.5|174891.1|175112.5|174891.5|175112|174891.1|4
1726769020000|2024-09-19 18:03:40|175112.4|174897|175073.3|174943.3|175114|174943.8|175072.9|174888.2|16
1726769030000|2024-09-19 18:03:50|175073.6|174943.6|175072.7|174942.7|175074.4|174944.4|175072.7|174942.7|5
1726769040000|2024-09-19 18:04:00|175072.6|174942.6|175072.1|174942.1|175075.3|174945.3|175072.1|174942.1|4
1726769050000|2024-09-19 18:04:10|175109.8|174889.8|175110.3|174890.1|175110.4|174890.1|175109.2|174889.4|6
1726769060000|2024-09-19 18:04:20|175072.2|174942.2|175111.2|174889.6|175112.2|174942.7|175071.9|174888.4|10
1726769070000|2024-09-19 18:04:30|175111.1|174888.3|175111.7|174887.9|175111.7|174888.6|175111.1|174887.9|3
1726769080000|2024-09-19 18:04:40|175111.9|174887.8|175073.7|174943.7|175111.9|174943.7|175070.1|174886.7|11
1726769090000|2024-09-19 18:04:50|175073.5|174943.5|175070.5|174940.5|175073.7|174943.7|175070.5|174940.5|6
1726769100000|2024-09-19 18:05:00|175071.3|174941.3|175112|174891.1|175112.7|174942.9|175070.6|174887.8|11
1726769110000|2024-09-19 18:05:10|175110.7|174890.8|175111.2|174889.8|175112|174890.8|175110.7|174889.8|7
1726769120000|2024-09-19 18:05:20|175111.3|174889.7|175115.1|174893.4|175116.4|174897.4|175105.3|174888.9|18
1726769130000|2024-09-19 18:05:30|175114.7|174894.3|175077.1|174947.1|175115.9|174947.1|175077.1|174893|7
1726769140000|2024-09-19 18:05:40|175076.4|174946.4|175075.7|174945.7|175076.6|174946.6|175075.7|174945.7|4
1726769150000|2024-09-19 18:05:50|175074.5|174944.5|175075.2|174945.2|175075.4|174945.4|175074.2|174944.2|5
1726769160000|2024-09-19 18:06:00|175113.5|174892.5|175112.8|174892.6|175113.5|174893.9|175112.1|174892.5|6
1726769170000|2024-09-19 18:06:10|175112.4|174892.8|175112.5|174892|175112.5|174893.2|175112.4|174892|4
1726769180000|2024-09-19 18:06:20|175114.5|174892.2|175108.9|174892.2|175114.5|174893.6|175108.4|174891.3|9
1726769190000|2024-09-19 18:06:30|175110.2|174890.9|175073.4|174943.4|175110.5|174943.4|175072.6|174890.9|6
1726769200000|2024-09-19 18:06:40|175073|174943|175062.2|174932.2|175075.9|174945.9|175062.2|174932.2|10
1726769210000|2024-09-19 18:06:50|175071.4|174941.4|175110.1|174890.6|175110.1|174942.1|175062.6|174890.3|8
1726769220000|2024-09-19 18:07:00|175109.8|174891.6|175111.4|174891|175113.5|174892.3|175109.8|174891|8
1726769230000|2024-09-19 18:07:10|175111|174961.3|175098.5|174968.5|175111|174968.5|175091.3|174961.3|9
1726769240000|2024-09-19 18:07:20|175097.6|174967.6|175098.3|174968.3|175100|174970|175097.2|174967.2|7
1726769250000|2024-09-19 18:07:30|175099.2|174969.2|175097.7|174967.7|175100.6|174970.6|175097.6|174967.6|10
1726769260000|2024-09-19 18:07:40|175095.4|174965.4|175095.5|174965.5|175096.2|174966.2|175095.3|174965.3|4
1726769270000|2024-09-19 18:07:50|175094.7|174964.7|175094.7|174964.7|175094.8|174964.8|175094.7|174964.7|5
1726769280000|2024-09-19 18:08:00|175098.4|174968.4|175093.5|174963.5|175098.4|174968.4|175093.1|174963.1|13
1726769290000|2024-09-19 18:08:10|175093.6|174963.6|175092.4|174962.4|175097|174967|175092.4|174962.4|6
1726769300000|2024-09-19 18:08:20|175093.5|174963.5|175093.5|174963.5|175093.5|174963.5|175093.5|174963.5|1
1726769310000|2024-09-19 18:08:30|175093.6|174963.6|175093.1|174963.1|175093.6|174963.6|175093.1|174963.1|3
1726769330000|2024-09-19 18:08:50|175102.3|174972.3|175102.6|174972.6|175102.6|174972.6|175102.3|174972.3|2
1726769340000|2024-09-19 18:09:00|175088|174958|175091.9|174961.9|175094|174964|175088|174958|7
1726769350000|2024-09-19 18:09:10|175091.6|174961.6|175089.6|174959.6|175091.9|174961.9|175089.6|174959.6|4
1726769360000|2024-09-19 18:09:20|175089.9|174959.9|175091.7|174961.7|175091.8|174961.8|175089.6|174959.6|6
1726769370000|2024-09-19 18:09:30|175092|174962|175094.9|174964.9|175098.1|174968.1|175091.7|174961.7|5
1726769380000|2024-09-19 18:09:40|175094.5|174964.5|175095.7|174965.7|175095.7|174965.7|175094.5|174964.5|3
1726769390000|2024-09-19 18:09:50|175095.8|174965.8|175091.3|174961.3|175096.3|174966.3|175091.2|174961.2|4
1726769400000|2024-09-19 18:10:00|175091.2|174961.2|175091.8|174961.8|175091.8|174961.8|175091.2|174961.2|4
1726769410000|2024-09-19 18:10:10|175091.5|174961.5|175092|174962|175092.9|174962.9|175091.1|174961.1|9
1726769420000|2024-09-19 18:10:20|175091.5|174961.5|175092.7|174962.7|175092.9|174962.9|175091.5|174961.5|4
1726769430000|2024-09-19 18:10:30|175096.2|174966.2|175097.6|174967.6|175097.6|174967.6|175096.2|174966.2|2
1726769440000|2024-09-19 18:10:40|175097.7|174967.7|175097.6|174967.6|175097.7|174967.7|175097.5|174967.5|4
1726769450000|2024-09-19 18:10:50|175096.7|174966.7|175095.3|174965.3|175098.1|174968.1|175095.3|174965.3|5
1726769460000|2024-09-19 18:11:00|175094.9|174964.9|175095|174965|175095.5|174965.5|175094.1|174964.1|10
1726769470000|2024-09-19 18:11:10|175095.3|174965.3|175094.7|174964.7|175095.3|174965.3|175094.3|174964.3|4
1726769480000|2024-09-19 18:11:20|175094.5|174964.5|175095.2|174965.2|175097.9|174967.9|175093.9|174963.9|10
1726769490000|2024-09-19 18:11:30|175101.6|174971.6|175101.8|174971.8|175104|174974|175097.4|174967.4|7
1726769500000|2024-09-19 18:11:40|175102.7|174972.7|175101.9|174971.9|175102.7|174972.7|175101.9|174971.9|5
1726769510000|2024-09-19 18:11:50|175097.4|174967.4|175097.6|174967.6|175097.6|174967.6|175094.4|174964.4|5
1726769520000|2024-09-19 18:12:00|175097.3|174967.3|175097.2|174967.2|175097.7|174967.7|175097.2|174967.2|6
1726769530000|2024-09-19 18:12:10|175097.1|174967.1|175093.3|174963.3|175097.1|174967.1|175093.3|174963.3|3
1726769540000|2024-09-19 18:12:20|175093|174963|175094.3|174964.3|175097.5|174967.5|175091.2|174961.2|9
1726769550000|2024-09-19 18:12:30|175097.5|174967.5|175098.1|174968.1|175104.6|174974.6|175097.5|174967.5|10
1726769560000|2024-09-19 18:12:40|175099.5|174969.5|175099|174969|175105.6|174975.6|175099|174969|8
1726769570000|2024-09-19 18:12:50|175095.2|174965.2|175095.5|174965.5|175095.6|174965.6|175094.5|174964.5|7
1726769580000|2024-09-19 18:13:00|175096.1|174966.1|175097.6|174967.6|175097.6|174967.6|175095.5|174965.5|5
1726769600000|2024-09-19 18:13:20|175100.7|174970.7|175100.7|174970.7|175100.7|174970.7|175100.7|174970.7|1
1726769610000|2024-09-19 18:13:30|175101.4|174971.4|175101.3|174971.3|175101.6|174971.6|175101.3|174971.3|3
1726769620000|2024-09-19 18:13:40|175100.8|174970.8|175098.4|174968.4|175101.5|174971.5|175098.1|174968.1|6
1726769630000|2024-09-19 18:13:50|175098.6|174968.6|175094.8|174964.8|175099.5|174969.5|175094.8|174964.8|6
1726769640000|2024-09-19 18:14:00|175095.4|174965.4|175096|174966|175097.3|174967.3|175094.1|174964.1|12
1726769650000|2024-09-19 18:14:10|175095.8|174965.8|175101.2|174971.2|175101.2|174971.2|175095.8|174965.8|5
1726769660000|2024-09-19 18:14:20|175100.6|174970.6|175101.2|174971.2|175102.2|174972.2|175100.6|174970.6|4
1726769670000|2024-09-19 18:14:30|175102.4|174972.4|175097.8|174967.8|175102.4|174972.4|175097.8|174967.8|3
1726769700000|2024-09-19 18:15:00|175097.6|174967.6|175097.9|174967.9|175098|174968|175097.6|174967.6|4
1726769710000|2024-09-19 18:15:10|175101.3|174971.3|175101|174971|175101.4|174971.4|175100.8|174970.8|4
1726769720000|2024-09-19 18:15:20|175101.1|174971.1|175101.7|174971.7|175103.2|174973.2|175100.7|174970.7|6
1726769730000|2024-09-19 18:15:30|175100.8|174970.8|175099.1|174969.1|175101.7|174971.7|175098|174968|5
1726769740000|2024-09-19 18:15:40|175099.2|174969.2|175166.9|175036.9|175170|175040|175098.1|174968.1|10
1726769750000|2024-09-19 18:15:50|175166.6|175036.6|175167.2|175037.2|175167.4|175037.4|175166.6|175036.6|5
1726769760000|2024-09-19 18:16:00|175164.9|175034.9|175165.7|175035.7|175167.1|175037.1|175164.9|175034.9|4
1726769770000|2024-09-19 18:16:10|175165.9|175035.9|175169.4|175039.4|175169.4|175039.4|175163.8|175033.8|6
1726769780000|2024-09-19 18:16:20|175167.9|175037.9|175167.9|175037.9|175167.9|175037.9|175167.9|175037.9|1
1726769790000|2024-09-19 18:16:30|175165.5|175035.5|175175.2|175045.2|175175.2|175045.2|175165.5|175035.5|2
1726769800000|2024-09-19 18:16:40|175174.9|175044.9|175169.9|175039.9|175175.2|175045.2|175169.7|175039.7|5
1726769810000|2024-09-19 18:16:50|175170.3|175040.3|175171.7|175041.7|175171.7|175041.7|175170.3|175040.3|3
1726769820000|2024-09-19 18:17:00|175171.6|175041.6|175172.4|175042.4|175172.4|175042.4|175171.3|175041.3|5
1726769830000|2024-09-19 18:17:10|175172.6|175042.6|175178.7|175048.7|175178.7|175048.7|175172.4|175042.4|4
1726769840000|2024-09-19 18:17:20|175178.6|175048.6|175177.5|175047.5|175178.6|175048.6|175175.3|175045.3|3
1726769850000|2024-09-19 18:17:30|175177.4|175047.4|175170.9|175040.9|175177.4|175047.4|175170.9|175040.9|3
1726769860000|2024-09-19 18:17:40|175171.1|175041.1|175170.9|175040.9|175171.1|175041.1|175170.9|175040.9|2
1726769870000|2024-09-19 18:17:50|175171.1|175041.1|175170.9|175040.9|175171.1|175041.1|175167.3|175037.3|4
1726769880000|2024-09-19 18:18:00|175171.1|175041.1|175171|175041|175171.1|175041.1|175171|175041|2
1726769890000|2024-09-19 18:18:10|175176.4|175046.4|175171|175041|175177.7|175047.7|175171|175041|6
1726769900000|2024-09-19 18:18:20|175170.6|175040.6|175171|175041|175171|175041|175170.6|175040.6|2
1726769910000|2024-09-19 18:18:30|175177.6|175047.6|175171.9|175041.9|175177.6|175047.6|175171.9|175041.9|2
1726769920000|2024-09-19 18:18:40|175176.2|175046.2|175176.2|175046.2|175176.2|175046.2|175176.2|175046.2|1
1726769930000|2024-09-19 18:18:50|175179.1|175049.1|175171.7|175041.7|175183.1|175053.1|175170.4|175040.4|11
1726769940000|2024-09-19 18:19:00|175173.5|175043.5|175178.4|175048.4|175178.8|175048.8|175172.5|175042.5|4
1726769950000|2024-09-19 18:19:10|175178|175048|175177.7|175047.7|175178|175048|175177.7|175047.7|2
1726769960000|2024-09-19 18:19:20|175177.8|175047.8|175171.3|175041.3|175177.8|175047.8|175171.3|175041.3|4
1726769970000|2024-09-19 18:19:30|175168.2|175038.2|175178.5|175048.5|175178.5|175048.5|175168.2|175038.2|3
1726769980000|2024-09-19 18:19:40|175168.7|175038.7|175178.5|175048.5|175178.5|175048.5|175168.7|175038.7|3
1726769990000|2024-09-19 18:19:50|175178.9|175048.9|175176.6|175046.6|175178.9|175048.9|175176.6|175046.6|2
1726770000000|2024-09-19 18:20:00|175177|175047|175176.7|175046.7|175177|175047|175176.7|175046.7|2
1726770010000|2024-09-19 18:20:10|175170.3|175040.3|175172.3|175042.3|175172.3|175042.3|175170.3|175040.3|3
1726770020000|2024-09-19 18:20:20|175170.8|175040.8|175173.2|175043.2|175179.3|175049.3|175170.8|175040.8|3
1726770030000|2024-09-19 18:20:30|175172.7|175042.7|175173.2|175043.2|175173.2|175043.2|175172.7|175042.7|2
1726770040000|2024-09-19 18:20:40|175179.7|175049.7|175179.7|175049.7|175179.7|175049.7|175179.7|175049.7|1
1726770050000|2024-09-19 18:20:50|175179.3|175049.3|175179.3|175049.3|175179.3|175049.3|175179.3|175049.3|1
1726770060000|2024-09-19 18:21:00|175179|175049|175179|175049|175179|175049|175179|175049|1
1726770070000|2024-09-19 18:21:10|175178.3|175048.3|175171.6|175041.6|175178.3|175048.3|175171.6|175041.6|3
1726770080000|2024-09-19 18:21:20|175171.7|175041.7|175172|175042|175172|175042|175171.6|175041.6|4
1726770090000|2024-09-19 18:21:30|175172.3|175042.3|175172.3|175042.3|175172.3|175042.3|175171.9|175041.9|5
1726770100000|2024-09-19 18:21:40|175172.9|175042.9|175172.9|175042.9|175173.6|175043.6|175172.4|175042.4|7
1726770110000|2024-09-19 18:21:50|175180.1|175050.1|175181.4|175051.4|175181.6|175051.6|175179.3|175049.3|11
1726770120000|2024-09-19 18:22:00|175181.1|175051.1|175182.1|175052.1|175184.4|175054.4|175181.1|175051.1|11
1726770130000|2024-09-19 18:22:10|175175.4|175045.4|175175.6|175045.6|175175.8|175045.8|175175.4|175045.4|3
1726770140000|2024-09-19 18:22:20|175176|175046|175175.8|175045.8|175176|175046|175174.6|175044.6|5
1726770150000|2024-09-19 18:22:30|175176.1|175046.1|175174.9|175044.9|175176.1|175046.1|175174.6|175044.6|5
1726770160000|2024-09-19 18:22:40|175181.4|175051.4|175192.2|175062.2|175192.2|175062.2|175181.4|175051.4|2
1726770170000|2024-09-19 18:22:50|175193|175063|175180.3|175050.3|175193|175063|175179.9|175049.9|10
1726770180000|2024-09-19 18:23:00|175179.1|175049.1|175174.8|175044.8|175181.3|175051.3|175174.8|175044.8|6
1726770190000|2024-09-19 18:23:10|175175.3|175045.3|175174.9|175044.9|175175.3|175045.3|175174.3|175044.3|4
1726770200000|2024-09-19 18:23:20|175175|175045|175174.9|175044.9|175175.1|175045.1|175174.8|175044.8|4
1726770210000|2024-09-19 18:23:30|175174.2|175044.2|175174.2|175044.2|175174.2|175044.2|175174.2|175044.2|1
1726770220000|2024-09-19 18:23:40|175181.1|175051.1|175180.5|175050.5|175181.1|175051.1|175180.5|175050.5|2
1726770230000|2024-09-19 18:23:50|175180.2|175050.2|175179.5|175049.5|175180.3|175050.3|175179.4|175049.4|5
1726770240000|2024-09-19 18:24:00|175172.4|175042.4|175168.5|175038.5|175172.9|175042.9|175168.5|175038.5|7
1726770250000|2024-09-19 18:24:10|175168.7|175038.7|175168.6|175038.6|175169.5|175039.5|175168.4|175038.4|7
1726770260000|2024-09-19 18:24:20|175169|175039|175168.5|175038.5|175169.3|175039.3|175168.5|175038.5|7
1726770270000|2024-09-19 18:24:30|175169.4|175039.4|175172.3|175042.3|175172.3|175042.3|175168.5|175038.5|4
1726770280000|2024-09-19 18:24:40|175172.7|175042.7|175172.7|175042.7|175172.9|175042.9|175172.6|175042.6|4
1726770290000|2024-09-19 18:24:50|175173.3|175043.3|175168.9|175038.9|175173.3|175043.3|175162.4|175032.4|4
1726770300000|2024-09-19 18:25:00|175167.8|175037.8|175168.1|175038.1|175168.5|175038.5|175167.8|175037.8|4
1726770310000|2024-09-19 18:25:10|175164|175034|175165.4|175035.4|175165.9|175035.9|175164|175034|4
1726770320000|2024-09-19 18:25:20|175165.3|175035.3|175165.4|175035.4|175165.4|175035.4|175164.1|175034.1|3
1726770330000|2024-09-19 18:25:30|175169.1|175039.1|175168.2|175038.2|175169.1|175039.1|175168.2|175038.2|4
1726770340000|2024-09-19 18:25:40|175162.8|175032.8|175130|175000|175168.7|175038.7|175124.6|174994.6|8
1726770350000|2024-09-19 18:25:50|175123.1|174993.1|175129.4|174999.4|175130.2|175000.2|175123.1|174993.1|8
1726770360000|2024-09-19 18:26:00|175129.7|174999.7|175129.5|174999.5|175129.7|174999.7|175127.8|174997.8|5
1726770370000|2024-09-19 18:26:10|175129.7|174999.7|175133.6|175003.6|175133.7|175003.7|175124.4|174994.4|20
1726770380000|2024-09-19 18:26:20|175131.5|175001.5|175126.1|174996.1|175136.2|175006.2|175126.1|174996.1|18
1726770390000|2024-09-19 18:26:30|175125.7|174995.7|175170.5|175040.5|175170.5|175040.5|175124|174994|12
1726770400000|2024-09-19 18:26:40|175178.1|175048.1|175178.1|175048.1|175178.1|175048.1|175178.1|175048.1|1
1726770410000|2024-09-19 18:26:50|175178.2|175048.2|175183.2|175053.2|175183.2|175053.2|175178.2|175048.2|2
1726770420000|2024-09-19 18:27:00|175188.8|175058.8|175201.4|175071.4|175215.3|175085.3|175188.8|175058.8|12
1726770430000|2024-09-19 18:27:10|175201.7|175071.7|175201.2|175071.2|175201.7|175071.7|175201.1|175071.1|3
1726770440000|2024-09-19 18:27:20|175201.3|175071.3|175211.4|175081.4|175211.4|175081.4|175201.3|175071.3|4
1726770450000|2024-09-19 18:27:30|175210.5|175080.5|175211.6|175081.6|175211.6|175081.6|175210.5|175080.5|3
1726770460000|2024-09-19 18:27:40|175212|175082|175212|175082|175212|175082|175212|175082|1
1726770470000|2024-09-19 18:27:50|175212.9|175082.9|175209|175079|175212.9|175082.9|175209|175079|3
1726770500000|2024-09-19 18:28:20|175217|175087|175211.7|175081.7|175217|175087|175211.7|175081.7|3
1726770510000|2024-09-19 18:28:30|175210.7|175080.7|175210.4|175080.4|175210.7|175080.7|175210.4|175080.4|3
1726770520000|2024-09-19 18:28:40|175211.5|175081.5|175210.4|175080.4|175211.5|175081.5|175210.4|175080.4|2
1726770530000|2024-09-19 18:28:50|175207.3|175077.3|175207.3|175077.3|175207.3|175077.3|175207.3|175077.3|1
1726770540000|2024-09-19 18:29:00|175207.1|175077.1|175190|175060|175208.8|175078.8|175190|175060|7
1726770550000|2024-09-19 18:29:10|175191.5|175061.5|175192.1|175062.1|175194|175064|175189.2|175059.2|11
1726770560000|2024-09-19 18:29:20|175187.5|175057.5|175193.5|175063.5|175194.8|175064.8|175187.5|175057.5|5
1726770570000|2024-09-19 18:29:30|175193.4|175063.4|175197|175067|175197|175067|175193.4|175063.4|3
1726770580000|2024-09-19 18:29:40|175196.4|175066.4|175190.3|175060.3|175198.6|175068.6|175189.3|175059.3|17
1726770590000|2024-09-19 18:29:50|175191.4|175061.4|175192.2|175062.2|175192.2|175062.2|175190.2|175060.2|5
1726770600000|2024-09-19 18:30:00|175191.8|175061.8|175201.8|175071.8|175203|175073|175190.2|175060.2|8
1726770610000|2024-09-19 18:30:10|175200.7|175070.7|175217.6|175087.6|175217.6|175087.6|175200.7|175070.7|4
1726770630000|2024-09-19 18:30:30|175203.9|175073.9|175226.4|175096.4|175228.9|175098.9|175203.9|175073.9|11
1726770640000|2024-09-19 18:30:40|175227.7|175097.7|175229.7|175099.7|175229.7|175099.7|175227.7|175097.7|2
1726770650000|2024-09-19 18:30:50|175223.1|175093.1|175223.5|175093.5|175228.8|175098.8|175221.6|175091.6|9
1726770660000|2024-09-19 18:31:00|175225.6|175095.6|175224.1|175094.1|175229.3|175099.3|175224.1|175094.1|5
1726770670000|2024-09-19 18:31:10|175229.3|175099.3|175228|175098|175229.3|175099.3|175226.9|175096.9|3
1726770680000|2024-09-19 18:31:20|175224.2|175094.2|175208.5|175078.5|175227.2|175097.2|175208.5|175078.5|5
1726770690000|2024-09-19 18:31:30|175207.7|175077.7|175229.3|175099.3|175229.3|175099.3|175207.7|175077.7|5
1726770710000|2024-09-19 18:31:50|175227.5|175097.5|175227.5|175097.5|175227.5|175097.5|175227.5|175097.5|1
1726770720000|2024-09-19 18:32:00|175220|175090|175226.8|175096.8|175226.8|175096.8|175220|175090|2
1726770730000|2024-09-19 18:32:10|175227.6|175097.6|175226.3|175096.3|175230.7|175100.7|175226.3|175096.3|7
1726770740000|2024-09-19 18:32:20|175210.6|175080.6|175211.5|175081.5|175211.5|175081.5|175201.6|175071.6|5
1726770750000|2024-09-19 18:32:30|175213.1|175083.1|175229.3|175099.3|175230.3|175100.3|175210.7|175080.7|5
1726770780000|2024-09-19 18:33:00|175230.1|175100.1|175230.1|175100.1|175230.1|175100.1|175230.1|175100.1|1
1726770800000|2024-09-19 18:33:20|175211.5|175081.5|175211.5|175081.5|175211.5|175081.5|175211.5|175081.5|1
1726770810000|2024-09-19 18:33:30|175212.8|175082.8|175231.4|175101.4|175231.4|175101.4|175212.8|175082.8|3
1726770830000|2024-09-19 18:33:50|175234.5|175104.5|175241.8|175111.8|175241.8|175111.8|175234.5|175104.5|3
1726770840000|2024-09-19 18:34:00|175238.2|175108.2|175241.4|175111.4|175241.4|175111.4|175236.4|175106.4|5
1726770850000|2024-09-19 18:34:10|175244.8|175114.8|175241.4|175111.4|175244.8|175114.8|175241.4|175111.4|2
1726770860000|2024-09-19 18:34:20|175241.3|175111.3|175224.7|175094.7|175241.3|175111.3|175224.6|175094.6|5
1726770870000|2024-09-19 18:34:30|175225|175095|175223.2|175093.2|175225|175095|175223.2|175093.2|3
1726770880000|2024-09-19 18:34:40|175223.4|175093.4|175228.4|175098.4|175228.8|175098.8|175223.2|175093.2|7
1726770890000|2024-09-19 18:34:50|175230.2|175100.2|175230.4|175100.4|175230.4|175100.4|175228.8|175098.8|4
1726770900000|2024-09-19 18:35:00|175229.8|175099.8|175230.3|175100.3|175230.5|175100.5|175229.8|175099.8|4
1726770910000|2024-09-19 18:35:10|175230.6|175100.6|175229.4|175099.4|175230.6|175100.6|175229.4|175099.4|4
1726770920000|2024-09-19 18:35:20|175229.7|175099.7|175214|175084|175229.7|175099.7|175214|175084|3
1726770930000|2024-09-19 18:35:30|175214.2|175084.2|175208.6|175078.6|175214.3|175084.3|175206.8|175076.8|6
1726770940000|2024-09-19 18:35:40|175215.5|175085.5|175223.5|175093.5|175223.5|175093.5|175215.4|175085.4|6
1726770950000|2024-09-19 18:35:50|175221.2|175091.2|175224.8|175094.8|175224.9|175094.9|175219.6|175089.6|6
1726770960000|2024-09-19 18:36:00|175225|175095|175224.9|175094.9|175225|175095|175224.9|175094.9|2
1726770970000|2024-09-19 18:36:10|175222.7|175092.7|175226.5|175096.5|175226.5|175096.5|175222.7|175092.7|3
1726770980000|2024-09-19 18:36:20|175226.4|175096.4|175226.4|175096.4|175226.4|175096.4|175222.6|175092.6|3
1726770990000|2024-09-19 18:36:30|175226.1|175096.1|175225.1|175095.1|175237.5|175107.5|175225.1|175095.1|6
1726771000000|2024-09-19 18:36:40|175225.2|175095.2|175225.2|175095.2|175225.4|175095.4|175225.2|175095.2|4
1726771010000|2024-09-19 18:36:50|175227.2|175097.2|175227.4|175097.4|175227.6|175097.6|175225.2|175095.2|9
1726771020000|2024-09-19 18:37:00|175230.9|175100.9|175231.9|175101.9|175231.9|175101.9|175230.8|175100.8|4
1726771030000|2024-09-19 18:37:10|175243|175113|175243|175113|175243|175113|175243|175113|1
1726771050000|2024-09-19 18:37:30|175232.5|175102.5|175232.6|175102.6|175232.7|175102.7|175232.5|175102.5|3
1726771060000|2024-09-19 18:37:40|175232.3|175102.3|175235|175105|175235.2|175105.2|175232.3|175102.3|4
1726771070000|2024-09-19 18:37:50|175237.9|175107.9|175236.4|175106.4|175253.3|175123.3|175236.4|175106.4|4
1726771080000|2024-09-19 18:38:00|175235.6|175105.6|175238.9|175108.9|175238.9|175108.9|175235.6|175105.6|5
1726771090000|2024-09-19 18:38:10|175239.4|175109.4|175280.8|175150.8|175292.3|175162.3|175238.8|175108.8|11
1726771100000|2024-09-19 18:38:20|175280.3|175150.3|175278.2|175148.2|175280.4|175150.4|175278.2|175148.2|9
1726771110000|2024-09-19 18:38:30|175277.7|175147.7|175277|175147|175277.7|175147.7|175276.2|175146.2|5
1726771120000|2024-09-19 18:38:40|175277.3|175147.3|175291.6|175161.6|175291.6|175161.6|175277.2|175147.2|5
1726771130000|2024-09-19 18:38:50|175289.9|175159.9|175286|175156|175292.4|175162.4|175286|175156|7
1726771140000|2024-09-19 18:39:00|175286.4|175156.4|175281.4|175151.4|175286.4|175156.4|175274.2|175144.2|5
1726771150000|2024-09-19 18:39:10|175270.6|175140.6|175271.2|175141.2|175271.2|175141.2|175270.6|175140.6|3
1726771160000|2024-09-19 18:39:20|175271.3|175141.3|175267.4|175137.4|175271.3|175141.3|175266.1|175136.1|9
1726771170000|2024-09-19 18:39:30|175266|175136|175263.1|175133.1|175266.4|175136.4|175263|175133|9
1726771180000|2024-09-19 18:39:40|175262.7|175132.7|175262.7|175132.7|175262.7|175132.7|175262.7|175132.7|1
1726771190000|2024-09-19 18:39:50|175261.7|175131.7|175257.8|175127.8|175262.4|175132.4|175257.8|175127.8|10
1726771200000|2024-09-19 18:40:00|175255.9|175125.9|175261.4|175131.4|175261.4|175131.4|175254.8|175124.8|6
1726771210000|2024-09-19 18:40:10|175260.5|175130.5|175262.8|175132.8|175262.8|175132.8|175260.5|175130.5|2
1726771230000|2024-09-19 18:40:30|175259.3|175129.3|175260.1|175130.1|175260.1|175130.1|175258.5|175128.5|6
1726771240000|2024-09-19 18:40:40|175259.8|175129.8|175260.4|175130.4|175260.4|175130.4|175259.8|175129.8|2
1726771250000|2024-09-19 18:40:50|175260.8|175130.8|175268.8|175138.8|175269.1|175139.1|175260.8|175130.8|4
1726771260000|2024-09-19 18:41:00|175268.7|175138.7|175267.2|175137.2|175272.5|175142.5|175267.2|175137.2|5
1726771270000|2024-09-19 18:41:10|175267.3|175137.3|175264.2|175134.2|175273.1|175143.1|175264.2|175134.2|7
1726771280000|2024-09-19 18:41:20|175265.7|175135.7|175265|175135|175265.7|175135.7|175263.9|175133.9|6
1726771290000|2024-09-19 18:41:30|175264.8|175134.8|175263.2|175133.2|175265|175135|175261|175131|7
1726771300000|2024-09-19 18:41:40|175261.1|175131.1|175263.9|175133.9|175263.9|175133.9|175261.1|175131.1|2
1726771310000|2024-09-19 18:41:50|175264.2|175134.2|175264.1|175134.1|175264.2|175134.2|175263.6|175133.6|5
1726771320000|2024-09-19 18:42:00|175265.7|175135.7|175265.8|175135.8|175266|175136|175263.7|175133.7|9
1726771330000|2024-09-19 18:42:10|175266.1|175136.1|175266.1|175136.1|175266.1|175136.1|175264.6|175134.6|7
1726771350000|2024-09-19 18:42:30|175278.7|175148.7|175266.2|175136.2|175278.7|175148.7|175264.9|175134.9|5
1726771360000|2024-09-19 18:42:40|175266.1|175136.1|175266.2|175136.2|175266.4|175136.4|175266.1|175136.1|4
1726771380000|2024-09-19 18:43:00|175266.3|175136.3|175266.5|175136.5|175266.5|175136.5|175262.9|175132.9|4
1726771390000|2024-09-19 18:43:10|175264.4|175134.4|175264.2|175134.2|175266.8|175136.8|175263.8|175133.8|7
1726771400000|2024-09-19 18:43:20|175263.8|175133.8|175264.9|175134.9|175264.9|175134.9|175263.8|175133.8|3
1726771410000|2024-09-19 18:43:30|175265.2|175135.2|175265.9|175135.9|175265.9|175135.9|175265.2|175135.2|4
1726771420000|2024-09-19 18:43:40|175266|175136|175266|175136|175266.5|175136.5|175265.9|175135.9|4
1726771430000|2024-09-19 18:43:50|175263.1|175133.1|175266.4|175136.4|175266.4|175136.4|175263.1|175133.1|2
1726771440000|2024-09-19 18:44:00|175266.5|175136.5|175266|175136|175266.7|175136.7|175265.4|175135.4|7
1726771450000|2024-09-19 18:44:10|175264.3|175134.3|175266.4|175136.4|175266.4|175136.4|175264.1|175134.1|4
1726771460000|2024-09-19 18:44:20|175266.1|175136.1|175267.6|175137.6|175273|175143|175266.1|175136.1|9
1726771470000|2024-09-19 18:44:30|175268.2|175138.2|175266.7|175136.7|175268.2|175138.2|175266.7|175136.7|3
1726771480000|2024-09-19 18:44:40|175266.9|175136.9|175271|175141|175271|175141|175266.7|175136.7|4
1726771490000|2024-09-19 18:44:50|175271.3|175141.3|175272|175142|175277.4|175147.4|175271.3|175141.3|5
1726771500000|2024-09-19 18:45:00|175272.1|175142.1|175271.8|175141.8|175272.1|175142.1|175271.8|175141.8|3
1726771510000|2024-09-19 18:45:10|175277.4|175147.4|175273.4|175143.4|175277.4|175147.4|175271.8|175141.8|6
1726771520000|2024-09-19 18:45:20|175274.3|175144.3|175274.3|175144.3|175274.3|175144.3|175274.3|175144.3|1
1726771530000|2024-09-19 18:45:30|175274.1|175144.1|175272.8|175142.8|175274.1|175144.1|175272.4|175142.4|6
1726771540000|2024-09-19 18:45:40|175272.6|175142.6|175286.5|175156.5|175286.5|175156.5|175272.5|175142.5|3
1726771560000|2024-09-19 18:46:00|175287.4|175157.4|175287.4|175157.4|175287.4|175157.4|175287.4|175157.4|1
1726771570000|2024-09-19 18:46:10|175286.5|175156.5|175272.8|175142.8|175286.5|175156.5|175272.8|175142.8|2
1726771580000|2024-09-19 18:46:20|175274.3|175144.3|175274.1|175144.1|175274.3|175144.3|175274.1|175144.1|2
1726771590000|2024-09-19 18:46:30|175274.6|175144.6|175274.4|175144.4|175274.6|175144.6|175274|175144|4
1726771600000|2024-09-19 18:46:40|175288.8|175158.8|175268.6|175178.6|175288.8|175179.1|175268.6|175158.8|3
1726771620000|2024-09-19 18:47:00|175269.5|175179.5|175274.7|175144.7|175274.7|175179.5|175268.9|175144.7|3
1726771630000|2024-09-19 18:47:10|175274.6|175144.6|175273.6|175143.6|175274.9|175144.9|175272.9|175142.9|4
1726771640000|2024-09-19 18:47:20|175273.7|175143.7|175273.8|175143.8|175273.8|175143.8|175273.5|175143.5|4
1726771650000|2024-09-19 18:47:30|175274.1|175144.1|175274.3|175144.3|175274.3|175144.3|175274.1|175144.1|2
1726771660000|2024-09-19 18:47:40|175287.9|175157.9|175282.3|175152.3|175287.9|175157.9|175282.3|175152.3|2
1726771670000|2024-09-19 18:47:50|175261.3|175131.3|175261.5|175131.5|175262.5|175132.5|175261.1|175131.1|5
1726771680000|2024-09-19 18:48:00|175261.9|175131.9|175277.1|175147.1|175277.1|175147.1|175261.9|175131.9|10
1726771690000|2024-09-19 18:48:10|175275.8|175145.8|175274.5|175144.5|175287.9|175157.9|175274.5|175144.5|8
1726771700000|2024-09-19 18:48:20|175272.9|175142.9|175274.1|175144.1|175276.5|175146.5|175272.9|175142.9|7
1726771710000|2024-09-19 18:48:30|175277.6|175147.6|175314.4|175184.4|175314.4|175186.4|175276.4|175147.6|7
1726771720000|2024-09-19 18:48:40|175315.2|175185.2|175315.4|175185.4|175316.2|175186.2|175315.2|175185.2|3
1726771730000|2024-09-19 18:48:50|175314.9|175184.9|175315.3|175185.3|175315.5|175185.5|175314.9|175184.9|4
1726771740000|2024-09-19 18:49:00|175316.5|175186.5|175316.5|175186.5|175316.5|175186.5|175316.5|175186.5|1
1726771750000|2024-09-19 18:49:10|175317.6|175187.6|175315.8|175185.8|175317.6|175187.6|175314.3|175184.3|4
1726771760000|2024-09-19 18:49:20|175316.1|175186.1|175318.4|175188.4|175318.4|175188.4|175316.1|175186.1|2
1726771770000|2024-09-19 18:49:30|175319.2|175189.2|175318.9|175188.9|175320.9|175190.9|175318.9|175188.9|3
1726771780000|2024-09-19 18:49:40|175320|175190|175319.3|175189.3|175320|175190|175319.3|175189.3|2
1726771790000|2024-09-19 18:49:50|175319.5|175189.5|175320.3|175190.3|175320.3|175190.3|175319.3|175189.3|3
1726771800000|2024-09-19 18:50:00|175319.9|175189.9|175320.9|175190.9|175321.7|175191.7|175319.9|175189.9|5
1726771810000|2024-09-19 18:50:10|175320.2|175190.2|175320.4|175190.4|175320.4|175190.4|175320.2|175190.2|2
1726771820000|2024-09-19 18:50:20|175321.2|175191.2|175314.4|175184.4|175322.4|175192.4|175314.4|175184.4|9
1726771830000|2024-09-19 18:50:30|175314|175184|175315.6|175185.6|175315.6|175185.6|175314|175184|3
1726771840000|2024-09-19 18:50:40|175317.6|175187.6|175316.3|175186.3|175319.3|175189.3|175311.1|175181.1|7
1726771850000|2024-09-19 18:50:50|175317.3|175187.3|175318|175188|175318.5|175188.5|175317.3|175187.3|4
1726771860000|2024-09-19 18:51:00|175316.6|175186.6|175320|175190|175320|175190|175316.6|175186.6|4
1726771870000|2024-09-19 18:51:10|175320.9|175190.9|175320.8|175190.8|175320.9|175190.9|175320.8|175190.8|2
1726771880000|2024-09-19 18:51:20|175321.8|175191.8|175348.8|175218.8|175348.8|175218.8|175321.8|175191.8|9
1726771890000|2024-09-19 18:51:30|175336.6|175206.6|175336.6|175206.6|175336.6|175206.6|175336.5|175206.5|3
1726771900000|2024-09-19 18:51:40|175336.9|175206.9|175332|175202|175337.1|175207.1|175332|175202|7
1726771910000|2024-09-19 18:51:50|175331.7|175201.7|175329.5|175199.5|175331.7|175201.7|175329|175199|4
1726771920000|2024-09-19 18:52:00|175328.5|175198.5|175332.4|175202.4|175332.4|175202.4|175328.5|175198.5|2
1726771930000|2024-09-19 18:52:10|175333.4|175203.4|175393.8|175263.8|175393.8|175263.8|175333.4|175203.4|7
1726771940000|2024-09-19 18:52:20|175394.2|175264.2|175393.1|175263.1|175394.7|175264.7|175393.1|175263.1|4
1726771950000|2024-09-19 18:52:30|175393.3|175263.3|175396.2|175266.2|175396.2|175266.2|175393.3|175263.3|4
1726771970000|2024-09-19 18:52:50|175397.2|175267.2|175397.6|175267.6|175397.6|175267.6|175397.2|175267.2|5
1726771980000|2024-09-19 18:53:00|175397.4|175267.4|175400|175270|175400|175270|175397.2|175267.2|7
1726771990000|2024-09-19 18:53:10|175399.3|175269.3|175398.3|175268.3|175400|175270|175396.7|175266.7|7
1726772000000|2024-09-19 18:53:20|175394.5|175264.5|175394.5|175264.5|175394.5|175264.5|175394.5|175264.5|1
1726772010000|2024-09-19 18:53:30|175394.3|175264.3|175394.5|175264.5|175394.5|175264.5|175393.1|175263.1|8
1726772020000|2024-09-19 18:53:40|175393.5|175263.5|175393.3|175263.3|175394.3|175264.3|175393|175263|5
1726772030000|2024-09-19 18:53:50|175397.7|175267.7|175398.6|175268.6|175398.6|175268.6|175397.6|175267.6|3
1726772040000|2024-09-19 18:54:00|175398.1|175268.1|175394.8|175264.8|175399.5|175269.5|175394.8|175264.8|7
1726772050000|2024-09-19 18:54:10|175394.7|175264.7|175391.2|175261.2|175394.7|175264.7|175391.2|175261.2|3
1726772060000|2024-09-19 18:54:20|175390.7|175260.7|175385.4|175255.4|175391.3|175261.3|175384.6|175254.6|9
1726772070000|2024-09-19 18:54:30|175385.6|175255.6|175385|175255|175385.6|175255.6|175385|175255|2
1726772080000|2024-09-19 18:54:40|175384.8|175254.8|175383.4|175253.4|175384.8|175254.8|175378.4|175248.4|6
1726772090000|2024-09-19 18:54:50|175384.4|175254.4|175385.5|175255.5|175385.8|175255.8|175384.4|175254.4|4
1726772100000|2024-09-19 18:55:00|175385.3|175255.3|175386.9|175256.9|175386.9|175256.9|175385.3|175255.3|6
1726772110000|2024-09-19 18:55:10|175385.9|175255.9|175388.8|175258.8|175392.5|175262.5|175385.1|175255.1|10
1726772120000|2024-09-19 18:55:20|175387.9|175257.9|175326.9|175196.9|175388.1|175258.1|175326.9|175196.9|9
1726772130000|2024-09-19 18:55:30|175328.6|175198.6|175328.6|175198.6|175328.6|175198.6|175328.6|175198.6|1
1726772140000|2024-09-19 18:55:40|175319.4|175189.4|175323.2|175193.2|175327.5|175197.5|175319.4|175189.4|7
1726772150000|2024-09-19 18:55:50|175324.4|175194.4|175326.1|175196.1|175326.3|175196.3|175324.4|175194.4|4
1726772160000|2024-09-19 18:56:00|175326.7|175196.7|175328.8|175198.8|175328.8|175198.8|175326.7|175196.7|6
1726772170000|2024-09-19 18:56:10|175328.6|175198.6|175319.6|175189.6|175329.1|175199.1|175315.8|175185.8|8
1726772180000|2024-09-19 18:56:20|175319.5|175189.5|175318.8|175188.8|175319.5|175189.5|175318.5|175188.5|7
1726772190000|2024-09-19 18:56:30|175316.8|175186.8|175318.9|175188.9|175319.7|175189.7|175316.8|175186.8|4
1726772200000|2024-09-19 18:56:40|175325.4|175195.4|175286.4|175156.4|175325.4|175195.4|175286.4|175156.4|7
1726772210000|2024-09-19 18:56:50|175285.4|175155.4|175291.4|175161.4|175291.4|175161.4|175285.3|175155.3|4
1726772220000|2024-09-19 18:57:00|175286.2|175156.2|175246.9|175116.9|175287.2|175157.2|175246.9|175116.9|18
1726772230000|2024-09-19 18:57:10|175246.7|175116.7|175249.6|175119.6|175251.2|175121.2|175246.7|175116.7|5
1726772240000|2024-09-19 18:57:20|175249.1|175119.1|175251.7|175121.7|175251.8|175121.8|175246.2|175116.2|8
1726772250000|2024-09-19 18:57:30|175258.9|175128.9|175320.3|175190.3|175320.5|175190.5|175258.9|175128.9|9
1726772260000|2024-09-19 18:57:40|175320.1|175190.1|175324.8|175194.8|175326.9|175196.9|175320.1|175190.1|6
1726772270000|2024-09-19 18:57:50|175324.4|175194.4|175324.1|175194.1|175325.1|175195.1|175324.1|175194.1|4
1726772280000|2024-09-19 18:58:00|175324.5|175194.5|175324.9|175194.9|175324.9|175194.9|175324|175194|3
1726772290000|2024-09-19 18:58:10|175324.6|175194.6|175327.1|175197.1|175330.8|175200.8|175323.9|175193.9|8
1726772300000|2024-09-19 18:58:20|175326.7|175196.7|175354.7|175224.7|175354.7|175224.7|175325.7|175195.7|8
1726772310000|2024-09-19 18:58:30|175354.4|175224.4|175352.8|175222.8|175354.4|175224.4|175349.3|175219.3|6
1726772320000|2024-09-19 18:58:40|175343.8|175213.8|175328.4|175198.4|175343.9|175213.9|175326.5|175196.5|9
1726772330000|2024-09-19 18:58:50|175327.5|175197.5|175326.2|175196.2|175327.5|175197.5|175326.2|175196.2|4
1726772340000|2024-09-19 18:59:00|175327.1|175197.1|175311.2|175181.2|175345.6|175215.6|175311.2|175181.2|15
1726772350000|2024-09-19 18:59:10|175306.8|175176.8|175295.2|175165.2|175306.8|175176.8|175289.1|175159.1|5
1726772360000|2024-09-19 18:59:20|175292.3|175162.3|175294.2|175164.2|175315.6|175185.6|175289.6|175159.6|14
1726772370000|2024-09-19 18:59:30|175289.5|175159.5|175300.4|175170.4|175300.4|175170.4|175289|175159|12
1726772380000|2024-09-19 18:59:40|175299.3|175169.3|175289.4|175159.4|175299.3|175169.3|175289.4|175159.4|8
1726772390000|2024-09-19 18:59:50|175289|175159|175281.3|175151.3|175289|175159|175281.3|175151.3|5
1726772400000|2024-09-19 19:00:00|175280.8|175150.8|175276.7|175146.7|175281.1|175151.1|175269.3|175139.3|16
1726772410000|2024-09-19 19:00:10|175273.4|175143.4|175252.5|175122.5|175276.7|175146.7|175249|175119|7
1726772420000|2024-09-19 19:00:20|175252.4|175122.4|175249.4|175119.4|175252.4|175122.4|175249.4|175119.4|2
1726772430000|2024-09-19 19:00:30|175249.3|175119.3|175248.6|175118.6|175249.8|175119.8|175248.3|175118.3|6
1726772440000|2024-09-19 19:00:40|175251.1|175121.1|175266.8|175136.8|175269.5|175139.5|175251.1|175121.1|6
1726772450000|2024-09-19 19:00:50|175266.5|175136.5|175264.9|175134.9|175266.5|175136.5|175264.9|175134.9|4
1726772460000|2024-09-19 19:01:00|175264.5|175134.5|175259.4|175129.4|175265.6|175135.6|175259.4|175129.4|5
1726772470000|2024-09-19 19:01:10|175259.1|175129.1|175261.3|175131.3|175261.3|175131.3|175258.8|175128.8|7
1726772480000|2024-09-19 19:01:20|175260.8|175130.8|175261.8|175131.8|175261.8|175131.8|175260.8|175130.8|3
1726772490000|2024-09-19 19:01:30|175262.3|175132.3|175263.5|175133.5|175263.5|175133.5|175262.3|175132.3|3
1726772500000|2024-09-19 19:01:40|175263.7|175133.7|175266.3|175136.3|175266.3|175136.3|175261.9|175131.9|7
1726772510000|2024-09-19 19:01:50|175265.6|175135.6|175263.1|175133.1|175266.7|175136.7|175262.4|175132.4|6
1726772520000|2024-09-19 19:02:00|175263.2|175133.2|175265.2|175135.2|175268.2|175138.2|175263.2|175133.2|6
1726772530000|2024-09-19 19:02:10|175268.5|175138.5|175265.6|175135.6|175268.5|175138.5|175264.9|175134.9|5
1726772540000|2024-09-19 19:02:20|175265.3|175135.3|175265.1|175135.1|175265.3|175135.3|175265.1|175135.1|4
1726772550000|2024-09-19 19:02:30|175265.2|175135.2|175264.7|175134.7|175269.6|175139.6|175264.7|175134.7|4
1726772560000|2024-09-19 19:02:40|175265|175135|175263.1|175133.1|175265|175135|175262.1|175132.1|6
1726772570000|2024-09-19 19:02:50|175263.3|175133.3|175263.3|175133.3|175263.3|175133.3|175263.3|175133.3|1
1726772580000|2024-09-19 19:03:00|175263.2|175133.2|175263.7|175133.7|175263.7|175133.7|175263.2|175133.2|4
1726772590000|2024-09-19 19:03:10|175263.2|175133.2|175270.3|175140.3|175270.3|175140.3|175262.9|175132.9|5
1726772600000|2024-09-19 19:03:20|175270.2|175140.2|175270.2|175140.2|175270.4|175140.4|175270.2|175140.2|3
1726772610000|2024-09-19 19:03:30|175270.3|175140.3|175270.3|175140.3|175270.3|175140.3|175270.2|175140.2|3
1726772620000|2024-09-19 19:03:40|175262.9|175132.9|175262.6|175132.6|175262.9|175132.9|175262.3|175132.3|5
1726772630000|2024-09-19 19:03:50|175262.7|175132.7|175262.5|175132.5|175262.7|175132.7|175262.3|175132.3|4
1726772640000|2024-09-19 19:04:00|175262.7|175132.7|175262.5|175132.5|175262.7|175132.7|175262.4|175132.4|3
1726772650000|2024-09-19 19:04:10|175269.7|175139.7|175269.6|175139.6|175269.9|175139.9|175269.6|175139.6|5
1726772660000|2024-09-19 19:04:20|175270.5|175140.5|175270.5|175140.5|175270.5|175140.5|175270.5|175140.5|1
1726772670000|2024-09-19 19:04:30|175270.3|175140.3|175263.1|175133.1|175270.4|175140.4|175263|175133|6
1726772680000|2024-09-19 19:04:40|175263|175133|175263.2|175133.2|175263.3|175133.3|175263|175133|4
1726772690000|2024-09-19 19:04:50|175263|175133|175263.2|175133.2|175263.3|175133.3|175263|175133|4
1726772700000|2024-09-19 19:05:00|175263.5|175133.5|175270.8|175140.8|175270.9|175140.9|175263.5|175133.5|4
1726772710000|2024-09-19 19:05:10|175271.3|175141.3|175271.1|175141.1|175271.3|175141.3|175270.1|175140.1|6
1726772720000|2024-09-19 19:05:20|175271.3|175141.3|175270.3|175140.3|175271.3|175141.3|175270.3|175140.3|2
1726772730000|2024-09-19 19:05:30|175263.2|175133.2|175262.6|175132.6|175263.2|175133.2|175262.6|175132.6|3
1726772740000|2024-09-19 19:05:40|175262.8|175132.8|175263.1|175133.1|175263.2|175133.2|175262.5|175132.5|4
1726772750000|2024-09-19 19:05:50|175263.2|175133.2|175342.5|175212.5|175342.5|175212.5|175263|175133|7
1726772760000|2024-09-19 19:06:00|175342|175212|175342|175212|175342.8|175212.8|175342|175212|4
1726772770000|2024-09-19 19:06:10|175340.3|175210.3|175342.6|175212.6|175343.6|175213.6|175339.4|175209.4|7
1726772780000|2024-09-19 19:06:20|175344.3|175214.3|175347.4|175217.4|175347.5|175217.5|175342.5|175212.5|15
1726772790000|2024-09-19 19:06:30|175348.3|175218.3|175349.6|175219.6|175349.6|175219.6|175347|175217|9
1726772800000|2024-09-19 19:06:40|175348.2|175218.2|175348.3|175218.3|175348.3|175218.3|175347.5|175217.5|5
1726772810000|2024-09-19 19:06:50|175347.7|175217.7|175352.9|175222.9|175352.9|175222.9|175347|175217|4
1726772820000|2024-09-19 19:07:00|175351.6|175221.6|175352.1|175222.1|175352.4|175222.4|175347.9|175217.9|16
1726772830000|2024-09-19 19:07:10|175355.3|175225.3|175355.7|175225.7|175355.7|175225.7|175353.8|175223.8|8
1726772840000|2024-09-19 19:07:20|175355.5|175225.5|175354.1|175224.1|175355.7|175225.7|175354.1|175224.1|4
1726772850000|2024-09-19 19:07:30|175354.4|175224.4|175347.9|175217.9|175355.4|175225.4|175346.8|175216.8|10
1726772860000|2024-09-19 19:07:40|175347.4|175217.4|175346.9|175216.9|175348.7|175218.7|175346.9|175216.9|7
1726772870000|2024-09-19 19:07:50|175346|175216|175345.8|175215.8|175346.2|175216.2|175345.5|175215.5|6
1726772880000|2024-09-19 19:08:00|175346.5|175216.5|175351.2|175221.2|175351.2|175221.2|175346.4|175216.4|5
1726772890000|2024-09-19 19:08:10|175351.1|175221.1|175351.9|175221.9|175351.9|175221.9|175351.1|175221.1|2
1726772900000|2024-09-19 19:08:20|175351.8|175221.8|175351.9|175221.9|175352.1|175222.1|175351.8|175221.8|5
1726772910000|2024-09-19 19:08:30|175351.3|175221.3|175346.9|175216.9|175351.3|175221.3|175346.3|175216.3|4
1726772920000|2024-09-19 19:08:40|175347.6|175217.6|175356|175226|175357.1|175227.1|175347.6|175217.6|11
1726772930000|2024-09-19 19:08:50|175354.6|175224.6|175356|175226|175356|175226|175354.6|175224.6|5
1726772940000|2024-09-19 19:09:00|175355.1|175225.1|175362|175232|175362|175232|175355.1|175225.1|4
1726772950000|2024-09-19 19:09:10|175361.5|175231.5|175363|175233|175363.1|175233.1|175361.5|175231.5|5
1726772960000|2024-09-19 19:09:20|175365.1|175235.1|175362.1|175232.1|175366.5|175236.5|175360.7|175230.7|7
1726772970000|2024-09-19 19:09:30|175361|175231|175361.7|175231.7|175362.9|175232.9|175360.9|175230.9|10
1726772980000|2024-09-19 19:09:40|175362.3|175232.3|175362.4|175232.4|175362.5|175232.5|175361.3|175231.3|9
1726772990000|2024-09-19 19:09:50|175362|175232|175365.2|175235.2|175365.2|175235.2|175356.9|175226.9|12
1726773000000|2024-09-19 19:10:00|175364.3|175234.3|175365.5|175235.5|175370|175240|175364.3|175234.3|6
1726773010000|2024-09-19 19:10:10|175365|175235|175370.7|175240.7|175371.5|175241.5|175364.9|175234.9|6
1726773020000|2024-09-19 19:10:20|175363.5|175233.5|175360.9|175230.9|175363.5|175233.5|175359.5|175229.5|8
1726773030000|2024-09-19 19:10:30|175360.8|175230.8|175353.4|175223.4|175360.8|175230.8|175349.6|175219.6|8
1726773040000|2024-09-19 19:10:40|175354.8|175224.8|175353.6|175223.6|175354.8|175224.8|175353.6|175223.6|4
1726773050000|2024-09-19 19:10:50|175354.2|175224.2|175357.9|175227.9|175357.9|175227.9|175353.6|175223.6|4
1726773060000|2024-09-19 19:11:00|175358.6|175228.6|175357.8|175227.8|175358.6|175228.6|175357.8|175227.8|5
1726773070000|2024-09-19 19:11:10|175358.2|175228.2|175353.8|175223.8|175358.2|175228.2|175351.5|175221.5|6
1726773080000|2024-09-19 19:11:20|175352.9|175222.9|175353.8|175223.8|175355.6|175225.6|175352.9|175222.9|4
1726773090000|2024-09-19 19:11:30|175354|175224|175354.4|175224.4|175354.4|175224.4|175353.8|175223.8|3
1726773100000|2024-09-19 19:11:40|175354.5|175224.5|175361|175231|175361|175231|175354.5|175224.5|2
1726773110000|2024-09-19 19:11:50|175361.2|175231.2|175361|175231|175361.2|175231.2|175360.3|175230.3|3
1726773120000|2024-09-19 19:12:00|175361.2|175231.2|175358.5|175228.5|175361.2|175231.2|175358.5|175228.5|3
1726773130000|2024-09-19 19:12:10|175352.8|175222.8|175352.9|175222.9|175352.9|175222.9|175352.8|175222.8|2
1726773140000|2024-09-19 19:12:20|175352.8|175222.8|175352.2|175222.2|175352.8|175222.8|175352|175222|4
1726773150000|2024-09-19 19:12:30|175352.1|175222.1|175352.1|175222.1|175352.1|175222.1|175352.1|175222.1|1
1726773160000|2024-09-19 19:12:40|175357.5|175227.5|175359|175229|175359|175229|175356|175226|3
1726773170000|2024-09-19 19:12:50|175356.6|175226.6|175359.6|175229.6|175359.6|175229.6|175356.6|175226.6|4
1726773180000|2024-09-19 19:13:00|175359.7|175229.7|175356.9|175226.9|175362.3|175232.3|175355.4|175225.4|6
1726773190000|2024-09-19 19:13:10|175357.4|175227.4|175358.4|175228.4|175358.4|175228.4|175357.4|175227.4|2
1726773200000|2024-09-19 19:13:20|175357.3|175227.3|175360.1|175230.1|175360.1|175230.1|175357.3|175227.3|6
1726773210000|2024-09-19 19:13:30|175359.4|175229.4|175368.5|175238.5|175368.5|175238.5|175358.6|175228.6|6
1726773220000|2024-09-19 19:13:40|175367.9|175237.9|175369.2|175239.2|175369.4|175239.4|175367.9|175237.9|5
1726773230000|2024-09-19 19:13:50|175369.9|175239.9|175369.3|175239.3|175369.9|175239.9|175369.2|175239.2|4
1726773240000|2024-09-19 19:14:00|175368.3|175238.3|175363.1|175233.1|175368.3|175238.3|175360.7|175230.7|9
1726773250000|2024-09-19 19:14:10|175361.3|175231.3|175359|175229|175361.7|175231.7|175358.3|175228.3|11
1726773260000|2024-09-19 19:14:20|175359.7|175229.7|175368.4|175238.4|175368.4|175238.4|175358.3|175228.3|5
1726773270000|2024-09-19 19:14:30|175368.3|175238.3|175368.2|175238.2|175368.4|175238.4|175367.8|175237.8|5
1726773280000|2024-09-19 19:14:40|175368.7|175238.7|175368.7|175238.7|175368.7|175238.7|175368.7|175238.7|1
1726773290000|2024-09-19 19:14:50|175368.5|175238.5|175368.8|175238.8|175369.1|175239.1|175368.5|175238.5|6
1726773300000|2024-09-19 19:15:00|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|175372.5|175242.5|3
1726773310000|2024-09-19 19:15:10|175372.1|175242.1|175372.3|175242.3|175372.7|175242.7|175371.9|175241.9|5
1726773320000|2024-09-19 19:15:20|175372.5|175242.5|175367.5|175237.5|175372.7|175242.7|175366.6|175236.6|8
1726773330000|2024-09-19 19:15:30|175367.6|175237.6|175367.5|175237.5|175367.6|175237.6|175367.5|175237.5|2
1726773350000|2024-09-19 19:15:50|175366.9|175236.9|175373|175243|175373|175243|175366.6|175236.6|3
1726773360000|2024-09-19 19:16:00|175373.1|175243.1|175358.4|175228.4|175373.1|175243.1|175341.2|175211.2|10
1726773370000|2024-09-19 19:16:10|175352.7|175222.7|175359.4|175229.4|175359.4|175229.4|175352.7|175222.7|10
1726773380000|2024-09-19 19:16:20|175359.7|175229.7|175360.1|175230.1|175360.2|175230.2|175359.7|175229.7|4
1726773390000|2024-09-19 19:16:30|175368.7|175238.7|175368.7|175238.7|175368.7|175238.7|175368.7|175238.7|1
1726773400000|2024-09-19 19:16:40|175369.7|175239.7|175366.3|175236.3|175370|175240|175346|175216|11
1726773410000|2024-09-19 19:16:50|175365.9|175235.9|175367.9|175237.9|175367.9|175237.9|175365.9|175235.9|5
1726773420000|2024-09-19 19:17:00|175362|175232|175361.4|175231.4|175362.1|175232.1|175361.4|175231.4|6
1726773430000|2024-09-19 19:17:10|175362.2|175232.2|175365|175235|175365|175235|175362.2|175232.2|5
1726773440000|2024-09-19 19:17:20|175365.6|175235.6|175365.6|175235.6|175365.6|175235.6|175365.6|175235.6|1
1726773450000|2024-09-19 19:17:30|175365.8|175235.8|175373.1|175243.1|175373.1|175243.1|175365.8|175235.8|2
1726773460000|2024-09-19 19:17:40|175373.3|175243.3|175373|175243|175373.3|175243.3|175373|175243|4
1726773470000|2024-09-19 19:17:50|175372.8|175242.8|175367.1|175237.1|175373|175243|175367.1|175237.1|5
1726773480000|2024-09-19 19:18:00|175366.9|175236.9|175367.2|175237.2|175367.2|175237.2|175366.9|175236.9|5
1726773490000|2024-09-19 19:18:10|175366.7|175236.7|175366.8|175236.8|175366.8|175236.8|175366.7|175236.7|2
1726773500000|2024-09-19 19:18:20|175366.6|175236.6|175372.4|175242.4|175372.4|175242.4|175366.6|175236.6|4
1726773510000|2024-09-19 19:18:30|175372|175242|175372.1|175242.1|175372.1|175242.1|175371.8|175241.8|3
1726773520000|2024-09-19 19:18:40|175373.2|175243.2|175372.9|175242.9|175373.2|175243.2|175372.9|175242.9|2
1726773530000|2024-09-19 19:18:50|175373.2|175243.2|175400.6|175270.6|175400.6|175270.6|175367.4|175237.4|5
1726773540000|2024-09-19 19:19:00|175391.7|175261.7|175399.7|175269.7|175400.6|175270.6|175391.7|175261.7|4
1726773550000|2024-09-19 19:19:10|175399.9|175269.9|175451.5|175321.5|175456.8|175338.4|175399.9|175269.9|6
1726773560000|2024-09-19 19:19:20|175452.6|175322.6|175442.7|175312.7|175452.6|175322.6|175442.7|175312.7|10
1726773570000|2024-09-19 19:19:30|175441.3|175311.3|175437.8|175307.8|175442.3|175312.3|175436.7|175306.7|13
1726773580000|2024-09-19 19:19:40|175435.8|175305.8|175437.5|175307.5|175437.5|175307.5|175435.6|175305.6|5
1726773590000|2024-09-19 19:19:50|175436.8|175306.8|175440.5|175310.5|175442.7|175312.7|175436.8|175306.8|10
1726773600000|2024-09-19 19:20:00|175441|175311|175441.9|175311.9|175445.8|175315.8|175441|175311|8
1726773610000|2024-09-19 19:20:10|175442.1|175312.1|175442.6|175312.6|175444.6|175314.6|175440.6|175310.6|9
1726773620000|2024-09-19 19:20:20|175441.7|175311.7|175442.6|175312.6|175448.3|175318.3|175441.5|175311.5|13
1726773630000|2024-09-19 19:20:30|175443.1|175313.1|175442|175312|175443.1|175313.1|175442|175312|3
1726773640000|2024-09-19 19:20:40|175442.5|175312.5|175436.3|175306.3|175442.5|175312.5|175388.3|175258.3|8
1726773650000|2024-09-19 19:20:50|175442.2|175312.2|175435.8|175305.8|175442.2|175312.2|175435.8|175305.8|3
1726773660000|2024-09-19 19:21:00|175435.9|175305.9|175441.3|175311.3|175441.6|175311.6|175435.3|175305.3|6
1726773670000|2024-09-19 19:21:10|175435.9|175305.9|175440.8|175310.8|175441.6|175311.6|175435.2|175305.2|5
1726773680000|2024-09-19 19:21:20|175441.4|175311.4|175444|175314|175444|175314|175440.4|175310.4|4
1726773690000|2024-09-19 19:21:30|175443.1|175313.1|175445.7|175315.7|175446.1|175316.1|175443.1|175313.1|4
1726773700000|2024-09-19 19:21:40|175445.1|175315.1|175435|175305|175445.1|175315.1|175433.2|175303.2|11
1726773710000|2024-09-19 19:21:50|175432.9|175302.9|175436.2|175306.2|175436.2|175306.2|175432.8|175302.8|3
1726773720000|2024-09-19 19:22:00|175432.9|175302.9|175433.1|175303.1|175433.1|175303.1|175432.9|175302.9|2
1726773730000|2024-09-19 19:22:10|175437.9|175307.9|175442.7|175312.7|175443|175313|175437.9|175307.9|7
1726773740000|2024-09-19 19:22:20|175442.5|175312.5|175446.9|175316.9|175446.9|175316.9|175442.5|175312.5|9
1726773750000|2024-09-19 19:22:30|175447|175317|175439.6|175309.6|175447.5|175317.5|175437.8|175307.8|5
1726773760000|2024-09-19 19:22:40|175438.6|175308.6|175438.4|175308.4|175438.6|175308.6|175438.4|175308.4|2
1726773770000|2024-09-19 19:22:50|175438.7|175308.7|175438.2|175308.2|175438.7|175308.7|175437.5|175307.5|4
1726773780000|2024-09-19 19:23:00|175445.3|175315.3|175419.1|175289.1|175445.3|175315.3|175419.1|175289.1|7
1726773790000|2024-09-19 19:23:10|175418|175288|175417.9|175287.9|175418|175288|175417.9|175287.9|4
1726773800000|2024-09-19 19:23:20|175418|175288|175417.6|175287.6|175418|175288|175417.6|175287.6|4
1726773810000|2024-09-19 19:23:30|175417.5|175287.5|175421.8|175291.8|175421.8|175291.8|175417.5|175287.5|2
1726773820000|2024-09-19 19:23:40|175422|175292|175418.9|175288.9|175422|175292|175418.9|175288.9|5
1726773830000|2024-09-19 19:23:50|175418.4|175288.4|175421.7|175291.7|175422.2|175292.2|175418.4|175288.4|4
1726773840000|2024-09-19 19:24:00|175419.6|175289.6|175430.7|175300.7|175430.8|175300.8|175417.6|175287.6|8
1726773850000|2024-09-19 19:24:10|175431.1|175301.1|175432.1|175302.1|175432.1|175302.1|175429.9|175299.9|7
1726773860000|2024-09-19 19:24:20|175431.6|175301.6|175430.4|175300.4|175431.6|175301.6|175430.4|175300.4|2
1726773870000|2024-09-19 19:24:30|175428.9|175298.9|175431.6|175301.6|175434.6|175304.6|175428.9|175298.9|6
1726773880000|2024-09-19 19:24:40|175432.5|175302.5|175429.9|175299.9|175433.6|175303.6|175429.9|175299.9|8
1726773890000|2024-09-19 19:24:50|175431.2|175301.2|175425.7|175295.7|175431.2|175301.2|175425.7|175295.7|2
1726773900000|2024-09-19 19:25:00|175425.6|175295.6|175425.7|175295.7|175425.7|175295.7|175425.6|175295.6|2
1726773910000|2024-09-19 19:25:10|175427|175297|175428.1|175298.1|175428.1|175298.1|175427|175297|4
1726773920000|2024-09-19 19:25:20|175427.9|175297.9|175404.8|175274.8|175427.9|175297.9|175404.8|175274.8|6
1726773930000|2024-09-19 19:25:30|175404.6|175274.6|175403.7|175273.7|175404.6|175274.6|175403.6|175273.6|3
1726773940000|2024-09-19 19:25:40|175403.6|175273.6|175404.7|175274.7|175404.7|175274.7|175403.6|175273.6|3
1726773950000|2024-09-19 19:25:50|175404.6|175274.6|175416.1|175286.1|175416.8|175286.8|175404.6|175274.6|5
1726773960000|2024-09-19 19:26:00|175415.8|175285.8|175416.1|175286.1|175416.1|175286.1|175414.9|175284.9|7
1726773970000|2024-09-19 19:26:10|175416|175286|175414.3|175284.3|175416|175286|175413.4|175283.4|7
1726773980000|2024-09-19 19:26:20|175414.4|175284.4|175413.3|175283.3|175416.6|175286.6|175413.3|175283.3|4
1726773990000|2024-09-19 19:26:30|175411.6|175281.6|175468.3|175338.3|175469|175339|175408.6|175278.6|10
1726774000000|2024-09-19 19:26:40|175470|175340|175479.2|175349.2|175479.2|175349.2|175469.8|175339.8|4
1726774010000|2024-09-19 19:26:50|175479.3|175349.3|175479.3|175349.3|175479.3|175349.3|175479.3|175349.3|1
1726774020000|2024-09-19 19:27:00|175479.4|175349.4|175479.3|175349.3|175485.6|175355.6|175469.4|175339.4|7
1726774030000|2024-09-19 19:27:10|175478.7|175348.7|175476.3|175346.3|175478.7|175348.7|175475.1|175345.1|5
1726774040000|2024-09-19 19:27:20|175477.7|175347.7|175477.9|175347.9|175478.1|175348.1|175477.7|175347.7|4
1726774050000|2024-09-19 19:27:30|175477.7|175347.7|175477|175347|175477.7|175347.7|175477|175347|3
1726774060000|2024-09-19 19:27:40|175476.9|175346.9|175464.8|175334.8|175477.9|175347.9|175464.8|175334.8|6
1726774070000|2024-09-19 19:27:50|175464.5|175334.5|175465.4|175335.4|175465.4|175335.4|175464.5|175334.5|4
1726774080000|2024-09-19 19:28:00|175465.3|175335.3|175459|175329|175465.3|175335.3|175458.9|175328.9|3
1726774090000|2024-09-19 19:28:10|175458.9|175328.9|175457|175327|175458.9|175328.9|175457|175327|6
1726774100000|2024-09-19 19:28:20|175458|175328|175456.9|175326.9|175458|175328|175456.9|175326.9|5
1726774110000|2024-09-19 19:28:30|175458.6|175328.6|175456.7|175326.7|175464.9|175334.9|175455.2|175325.2|7
1726774120000|2024-09-19 19:28:40|175468.1|175338.1|175470.2|175340.2|175471.3|175341.3|175468.1|175338.1|8
1726774130000|2024-09-19 19:28:50|175469.6|175339.6|175458.2|175328.2|175469.9|175339.9|175458.2|175328.2|5
1726774140000|2024-09-19 19:29:00|175458.1|175328.1|175457.1|175327.1|175458.1|175328.1|175457.1|175327.1|5
1726774150000|2024-09-19 19:29:10|175462.8|175332.8|175462.8|175332.8|175462.9|175332.9|175462.8|175332.8|3
1726774160000|2024-09-19 19:29:20|175467.4|175337.4|175481.7|175351.7|175482.3|175352.3|175467.4|175337.4|8
1726774170000|2024-09-19 19:29:30|175482.5|175352.5|175479.3|175349.3|175483.1|175353.1|175479.3|175349.3|8
1726774180000|2024-09-19 19:29:40|175479.5|175349.5|175479.8|175349.8|175479.8|175349.8|175479.3|175349.3|4
1726774190000|2024-09-19 19:29:50|175479.7|175349.7|175479.8|175349.8|175479.8|175349.8|175479.5|175349.5|4
1726774200000|2024-09-19 19:30:00|175482.9|175352.9|175484|175354|175484|175354|175480.9|175350.9|4
1726774210000|2024-09-19 19:30:10|175484.8|175354.8|175559.1|175429.1|175565|175435|175479|175349|13
1726774220000|2024-09-19 19:30:20|175560.5|175430.5|175546.6|175416.6|175560.5|175430.5|175546.6|175416.6|3
1726774230000|2024-09-19 19:30:30|175547|175417|175546.8|175416.8|175547|175417|175546.8|175416.8|2
1726774240000|2024-09-19 19:30:40|175546.7|175416.7|175526.9|175396.9|175546.7|175416.7|175526.9|175396.9|5
1726774250000|2024-09-19 19:30:50|175530.7|175400.7|175543.3|175413.3|175543.9|175413.9|175530.7|175400.7|5
1726774260000|2024-09-19 19:31:00|175541.6|175411.6|175548.4|175418.4|175548.4|175418.4|175541.6|175411.6|4
1726774270000|2024-09-19 19:31:10|175548.9|175418.9|175548.5|175418.5|175548.9|175418.9|175548.5|175418.5|2
1726774280000|2024-09-19 19:31:20|175548.3|175418.3|175552.5|175422.5|175552.5|175422.5|175535.6|175405.6|6
1726774290000|2024-09-19 19:31:30|175551.7|175421.7|175548.6|175418.6|175551.7|175421.7|175548.6|175418.6|4
1726774300000|2024-09-19 19:31:40|175548.9|175418.9|175551.5|175421.5|175551.5|175421.5|175548.6|175418.6|6
1726774310000|2024-09-19 19:31:50|175551|175421|175555.1|175425.1|175555.1|175425.1|175551|175421|3
1726774320000|2024-09-19 19:32:00|175555.9|175425.9|175581.6|175451.6|175583.1|175453.1|175555.9|175425.9|5
1726774330000|2024-09-19 19:32:10|175580|175450|175558.7|175428.7|175580|175450|175549.3|175419.3|6
1726774340000|2024-09-19 19:32:20|175560.3|175430.3|175556.3|175426.3|175560.3|175430.3|175556.3|175426.3|3
1726774350000|2024-09-19 19:32:30|175556.7|175426.7|175557.5|175427.5|175557.5|175427.5|175556.3|175426.3|4
1726774360000|2024-09-19 19:32:40|175561.5|175431.5|175565|175435|175567.1|175437.1|175561.5|175431.5|7
1726774370000|2024-09-19 19:32:50|175564.8|175434.8|175578.1|175448.1|175580.3|175450.3|175564.1|175434.1|6
1726774380000|2024-09-19 19:33:00|175575.5|175445.5|175562.1|175432.1|175577.8|175447.8|175562.1|175432.1|8
1726774390000|2024-09-19 19:33:10|175563.1|175433.1|175559.3|175429.3|175563.1|175433.1|175559.3|175429.3|3
1726774400000|2024-09-19 19:33:20|175559.4|175429.4|175564.1|175434.1|175566.1|175436.1|175559.4|175429.4|6
1726774420000|2024-09-19 19:33:40|175586.6|175456.6|175570.1|175440.1|175586.6|175456.6|175570.1|175440.1|5
1726774430000|2024-09-19 19:33:50|175569.5|175439.5|175569.1|175439.1|175569.7|175439.7|175568.1|175438.1|7
1726774440000|2024-09-19 19:34:00|175566.2|175436.2|175564.8|175434.8|175566.2|175436.2|175564.3|175434.3|5
1726774450000|2024-09-19 19:34:10|175564|175434|175564.8|175434.8|175564.8|175434.8|175564|175434|2
1726774470000|2024-09-19 19:34:30|175564.9|175434.9|175564.7|175434.7|175565.6|175435.6|175564.7|175434.7|4
1726774480000|2024-09-19 19:34:40|175564.6|175434.6|175564.6|175434.6|175564.6|175434.6|175564.6|175434.6|1
1726774490000|2024-09-19 19:34:50|175562.6|175432.6|175561.8|175431.8|175562.6|175432.6|175561.8|175431.8|2
1726774500000|2024-09-19 19:35:00|175562|175432|175558.8|175428.8|175562|175432|175558.8|175428.8|4
1726774510000|2024-09-19 19:35:10|175533.6|175403.6|175563.3|175433.3|175568.4|175438.4|175533.6|175403.6|10
1726774520000|2024-09-19 19:35:20|175529.6|175399.6|175512.8|175382.8|175529.6|175399.6|175512.8|175382.8|9
1726774530000|2024-09-19 19:35:30|175514.3|175384.3|175515.8|175385.8|175515.8|175385.8|175513.1|175383.1|4
1726774540000|2024-09-19 19:35:40|175514.4|175384.4|175493.9|175363.9|175515.5|175385.5|175492.7|175362.7|9
1726774550000|2024-09-19 19:35:50|175494|175364|175520.3|175390.3|175520.3|175390.3|175494|175364|6
1726774560000|2024-09-19 19:36:00|175520.1|175390.1|175519.7|175389.7|175520.3|175390.3|175519.7|175389.7|4
1726774570000|2024-09-19 19:36:10|175518.4|175388.4|175517.9|175387.9|175518.4|175388.4|175517|175387|4
1726774580000|2024-09-19 19:36:20|175517.7|175387.7|175488.1|175358.1|175518.1|175388.1|175483|175353|7
1726774590000|2024-09-19 19:36:30|175488.9|175358.9|175487.4|175357.4|175488.9|175358.9|175487.1|175357.1|4
1726774600000|2024-09-19 19:36:40|175487.3|175357.3|175483.1|175353.1|175487.4|175357.4|175483.1|175353.1|4
1726774610000|2024-09-19 19:36:50|175483|175353|175482.9|175352.9|175483.5|175353.5|175482.9|175352.9|3
1726774620000|2024-09-19 19:37:00|175487|175357|175482.8|175352.8|175487|175357|175482.8|175352.8|3
1726774630000|2024-09-19 19:37:10|175481.4|175351.4|175477.3|175347.3|175481.4|175351.4|175477.3|175347.3|5
1726774640000|2024-09-19 19:37:20|175477.9|175347.9|175477.7|175347.7|175477.9|175347.9|175476.8|175346.8|4
1726774650000|2024-09-19 19:37:30|175484.9|175354.9|175485.4|175355.4|175485.4|175355.4|175484.9|175354.9|4
1726774660000|2024-09-19 19:37:40|175490.2|175360.2|175490|175360|175490.2|175360.2|175490|175360|2
1726774670000|2024-09-19 19:37:50|175490.6|175360.6|175490.8|175360.8|175490.8|175360.8|175490.6|175360.6|2
1726774680000|2024-09-19 19:38:00|175490.3|175360.3|175485.6|175355.6|175490.3|175360.3|175485.6|175355.6|2
1726774690000|2024-09-19 19:38:10|175485.4|175355.4|175487.2|175357.2|175487.2|175357.2|175485.4|175355.4|4
1726774700000|2024-09-19 19:38:20|175487.3|175357.3|175488|175358|175488.3|175358.3|175487.3|175357.3|5
1726774710000|2024-09-19 19:38:30|175488.1|175358.1|175488.1|175358.1|175488.1|175358.1|175488.1|175358.1|1
1726774720000|2024-09-19 19:38:40|175493.7|175363.7|175486.7|175356.7|175494.3|175364.3|175483.1|175353.1|7
1726774730000|2024-09-19 19:38:50|175486|175356|175485.8|175355.8|175486.2|175356.2|175484.6|175354.6|5
1726774740000|2024-09-19 19:39:00|175485.5|175355.5|175480.6|175350.6|175485.9|175355.9|175480.6|175350.6|4
1726774750000|2024-09-19 19:39:10|175480.2|175350.2|175482|175352|175482|175352|175480.2|175350.2|3
1726774760000|2024-09-19 19:39:20|175480.9|175350.9|175479.7|175349.7|175480.9|175350.9|175479|175349|3
1726774770000|2024-09-19 19:39:30|175484.6|175354.6|175491.9|175361.9|175491.9|175361.9|175484.1|175354.1|5
1726774780000|2024-09-19 19:39:40|175490.5|175360.5|175491.4|175361.4|175491.8|175361.8|175490.5|175360.5|3
1726774790000|2024-09-19 19:39:50|175486.7|175356.7|175486.7|175356.7|175486.7|175356.7|175486.7|175356.7|1
1726774800000|2024-09-19 19:40:00|175486.9|175356.9|175486.7|175356.7|175487.1|175357.1|175486.7|175356.7|4
1726774810000|2024-09-19 19:40:10|175486.8|175356.8|175486.3|175356.3|175486.8|175356.8|175486.2|175356.2|4
1726774820000|2024-09-19 19:40:20|175486.4|175356.4|175490.5|175360.5|175490.9|175360.9|175486.4|175356.4|3
1726774830000|2024-09-19 19:40:30|175490.2|175360.2|175490.2|175360.2|175490.2|175360.2|175490.1|175360.1|3
1726774840000|2024-09-19 19:40:40|175490.8|175360.8|175492.3|175362.3|175492.3|175362.3|175490.8|175360.8|4
1726774850000|2024-09-19 19:40:50|175491.4|175361.4|175487.4|175357.4|175491.4|175361.4|175487|175357|5
1726774860000|2024-09-19 19:41:00|175487.3|175357.3|175487|175357|175487.7|175357.7|175487|175357|5
1726774870000|2024-09-19 19:41:10|175487.1|175357.1|175487|175357|175487.1|175357.1|175487|175357|2
1726774880000|2024-09-19 19:41:20|175485.9|175355.9|175490.3|175360.3|175490.4|175360.4|175485.9|175355.9|5
1726774890000|2024-09-19 19:41:30|175490.2|175360.2|175490.4|175360.4|175490.7|175360.7|175490.2|175360.2|4
1726774900000|2024-09-19 19:41:40|175490.3|175360.3|175659.6|175529.6|175659.6|175529.6|175490.3|175360.3|17
1726774910000|2024-09-19 19:41:50|175659.8|175529.8|175654.1|175524.1|175661.6|175531.6|175654.1|175524.1|4
1726774920000|2024-09-19 19:42:00|175654|175524|175634.6|175504.6|175654|175524|175629.9|175499.9|6
1726774930000|2024-09-19 19:42:10|175633.6|175503.6|175627.5|175497.5|175633.6|175503.6|175627.5|175497.5|6
1726774940000|2024-09-19 19:42:20|175627.1|175497.1|175626.6|175496.6|175627.4|175497.4|175623.4|175493.4|6
1726774950000|2024-09-19 19:42:30|175626.8|175496.8|175630.7|175500.7|175631.2|175501.2|175623.8|175493.8|7
1726774960000|2024-09-19 19:42:40|175631|175501|175634.4|175504.4|175636.2|175506.2|175631|175501|8
1726774970000|2024-09-19 19:42:50|175634.3|175504.3|175634.2|175504.2|175634.3|175504.3|175634.1|175504.1|3
1726774980000|2024-09-19 19:43:00|175634.3|175504.3|175640.1|175510.1|175640.1|175510.1|175634.3|175504.3|9
1726774990000|2024-09-19 19:43:10|175641.2|175511.2|175644.9|175514.9|175644.9|175514.9|175641.2|175511.2|5
1726775000000|2024-09-19 19:43:20|175647.5|175517.5|175645|175515|175647.7|175517.7|175645|175515|3
1726775010000|2024-09-19 19:43:30|175617.7|175487.7|175617.6|175487.6|175617.8|175487.8|175615.7|175485.7|4
1726775020000|2024-09-19 19:43:40|175617.4|175487.4|175617.5|175487.5|175617.5|175487.5|175617.4|175487.4|2
1726775030000|2024-09-19 19:43:50|175617.9|175487.9|175617.9|175487.9|175617.9|175487.9|175617.9|175487.9|1
1726775040000|2024-09-19 19:44:00|175615.3|175485.3|175616.1|175486.1|175616.6|175486.6|175615.3|175485.3|4
1726775050000|2024-09-19 19:44:10|175614.5|175484.5|175583.3|175453.3|175614.5|175484.5|175583.3|175453.3|7
1726775060000|2024-09-19 19:44:20|175583|175453|175576.5|175446.5|175583|175453|175576.5|175446.5|8
1726775070000|2024-09-19 19:44:30|175575.8|175445.8|175576.4|175446.4|175576.4|175446.4|175575.8|175445.8|3
1726775080000|2024-09-19 19:44:40|175573.2|175443.2|175573|175443|175573.2|175443.2|175572.4|175442.4|4
1726775090000|2024-09-19 19:44:50|175570.4|175440.4|175562.6|175432.6|175570.4|175440.4|175554.8|175424.8|9
1726775100000|2024-09-19 19:45:00|175561.2|175431.2|175529.2|175399.2|175561.2|175431.2|175529|175399|11
1726775110000|2024-09-19 19:45:10|175528.9|175398.9|175528.7|175398.7|175528.9|175398.9|175528.7|175398.7|3
1726775120000|2024-09-19 19:45:20|175528.8|175398.8|175529.5|175399.5|175532.1|175402.1|175528.8|175398.8|4
1726775130000|2024-09-19 19:45:30|175529.6|175399.6|175528.4|175398.4|175529.7|175399.7|175528.4|175398.4|3
1726775140000|2024-09-19 19:45:40|175527.8|175397.8|175535.3|175405.3|175535.3|175405.3|175522.7|175392.7|7
1726775150000|2024-09-19 19:45:50|175533.8|175403.8|175533.8|175403.8|175533.8|175403.8|175533.8|175403.8|1
1726775160000|2024-09-19 19:46:00|175539.1|175409.1|175537.7|175407.7|175539.2|175409.2|175537.7|175407.7|3
1726775170000|2024-09-19 19:46:10|175537.8|175407.8|175537.7|175407.7|175537.8|175407.8|175537.7|175407.7|2
1726775180000|2024-09-19 19:46:20|175537.8|175407.8|175537.8|175407.8|175537.8|175407.8|175537.8|175407.8|1
1726775190000|2024-09-19 19:46:30|175522.2|175392.2|175505.1|175415.1|175532.3|175415.1|175505.1|175392.2|3
1726775200000|2024-09-19 19:46:40|175532.3|175402.3|175531.3|175401.3|175532.3|175402.3|175531.3|175401.3|5
1726775210000|2024-09-19 19:46:50|175536.5|175406.5|175536.5|175406.5|175536.5|175406.5|175536.5|175406.5|1
1726775230000|2024-09-19 19:47:10|175536.4|175406.4|175536.4|175406.4|175536.5|175406.5|175536.4|175406.4|3
1726775240000|2024-09-19 19:47:20|175531.1|175401.1|175530|175400|175535.8|175405.8|175530|175400|4
1726775250000|2024-09-19 19:47:30|175522.1|175392.1|175476.9|175346.9|175522.1|175392.1|175476.9|175346.9|3
1726775260000|2024-09-19 19:47:40|175475.9|175345.9|175475.4|175345.4|175476.1|175346.1|175475.4|175345.4|5
1726775270000|2024-09-19 19:47:50|175474.4|175344.4|175472.5|175342.5|175474.4|175344.4|175472.5|175342.5|5
1726775280000|2024-09-19 19:48:00|175469.5|175339.5|175469.6|175339.6|175469.6|175339.6|175469.5|175339.5|2
1726775290000|2024-09-19 19:48:10|175470.3|175340.3|175470.4|175340.4|175470.4|175340.4|175470.2|175340.2|4
1726775300000|2024-09-19 19:48:20|175471|175341|175471.1|175341.1|175471.1|175341.1|175471|175341|2
1726775310000|2024-09-19 19:48:30|175473.4|175343.4|175472.9|175342.9|175473.4|175343.4|175472.9|175342.9|3
1726775320000|2024-09-19 19:48:40|175473.4|175343.4|175471.2|175341.2|175473.4|175343.4|175471.2|175341.2|5
1726775330000|2024-09-19 19:48:50|175471|175341|175471.1|175341.1|175471.1|175341.1|175470|175340|4
1726775340000|2024-09-19 19:49:00|175470.7|175340.7|175464.6|175334.6|175470.9|175340.9|175464.6|175334.6|6
1726775350000|2024-09-19 19:49:10|175466.4|175336.4|175466.4|175336.4|175466.4|175336.4|175466.4|175336.4|1
1726775360000|2024-09-19 19:49:20|175468.1|175338.1|175469.9|175339.9|175470|175340|175466.6|175336.6|7
1726775370000|2024-09-19 19:49:30|175469.2|175339.2|175469.9|175339.9|175469.9|175339.9|175469.2|175339.2|4
1726775380000|2024-09-19 19:49:40|175467.7|175337.7|175467.5|175337.5|175467.7|175337.7|175467.5|175337.5|3
1726775390000|2024-09-19 19:49:50|175463.3|175333.3|175463.3|175333.3|175463.3|175333.3|175463.3|175333.3|1
1726775400000|2024-09-19 19:50:00|175463.9|175333.9|175464.8|175334.8|175466.3|175336.3|175463.9|175333.9|9
1726775410000|2024-09-19 19:50:10|175465.1|175335.1|175466.5|175336.5|175466.8|175336.8|175464.4|175334.4|12
1726775420000|2024-09-19 19:50:20|175467.2|175337.2|175470.6|175340.6|175471.4|175341.4|175467.2|175337.2|5
1726775430000|2024-09-19 19:50:30|175470.8|175340.8|175468.5|175338.5|175470.8|175340.8|175468.5|175338.5|11
1726775440000|2024-09-19 19:50:40|175469.1|175339.1|175468.7|175338.7|175469.7|175339.7|175468.7|175338.7|4
1726775450000|2024-09-19 19:50:50|175469.5|175339.5|175467.6|175337.6|175469.9|175339.9|175465.2|175335.2|11
1726775460000|2024-09-19 19:51:00|175464|175334|175465.7|175335.7|175465.7|175335.7|175464|175334|4
1726775470000|2024-09-19 19:51:10|175463.9|175333.9|175467.1|175337.1|175467.1|175337.1|175463.9|175333.9|2
1726775480000|2024-09-19 19:51:20|175467.9|175337.9|175467.4|175337.4|175467.9|175337.9|175467.4|175337.4|2
1726775500000|2024-09-19 19:51:40|175464.3|175334.3|175464.3|175334.3|175464.3|175334.3|175464.3|175334.3|1
1726775510000|2024-09-19 19:51:50|175465.1|175335.1|175500|175370|175500.4|175370.4|175465.1|175335.1|14
1726775520000|2024-09-19 19:52:00|175500.6|175370.6|175525.3|175395.3|175525.3|175395.3|175495.6|175365.6|23
1726775530000|2024-09-19 19:52:10|175531.2|175401.2|175533.5|175403.5|175533.5|175403.5|175531.2|175401.2|5
1726775540000|2024-09-19 19:52:20|175532.1|175402.1|175521.1|175391.1|175542|175412|175521.1|175391.1|6
1726775550000|2024-09-19 19:52:30|175521.6|175391.6|175497.8|175407.8|175522.6|175407.8|175497.8|175389.8|7
1726775560000|2024-09-19 19:52:40|175498.6|175408.6|175499.6|175409.6|175499.6|175409.6|175497.1|175407.1|6
1726775570000|2024-09-19 19:52:50|175498.8|175408.8|175499.8|175409.8|175499.8|175409.8|175498.8|175408.8|6
1726775580000|2024-09-19 19:53:00|175499|175409|175518|175388|175518.8|175409|175498.8|175387.4|7
1726775590000|2024-09-19 19:53:10|175516|175386|175516|175386|175516.1|175386.1|175515.9|175385.9|4
1726775600000|2024-09-19 19:53:20|175515.9|175385.9|175516|175386|175516|175386|175515.9|175385.9|2
1726775610000|2024-09-19 19:53:30|175515.9|175385.9|175514.8|175384.8|175515.9|175385.9|175514.8|175384.8|5
1726775620000|2024-09-19 19:53:40|175491.1|175401.1|175491.2|175401.2|175491.2|175401.2|175491.1|175401.1|2
1726775630000|2024-09-19 19:53:50|175495.1|175405.1|175515.7|175385.7|175515.7|175405.2|175495|175381.6|6
1726775640000|2024-09-19 19:54:00|175515.5|175385.5|175459|175329|175515.5|175385.5|175455.8|175325.8|11
1726775650000|2024-09-19 19:54:10|175458.6|175328.6|175495.4|175365.4|175500.2|175370.2|175458.6|175328.6|15
1726775660000|2024-09-19 19:54:20|175494.8|175364.8|175482.2|175392.2|175500|175392.2|175482.2|175360.2|9
1726775670000|2024-09-19 19:54:30|175474.2|175384.2|175524.3|175394.3|175529.1|175399.1|175474.2|175384.2|4
1726775680000|2024-09-19 19:54:40|175529.1|175399.1|175483|175353|175529.1|175399.1|175472.3|175342.3|6
1726775690000|2024-09-19 19:54:50|175487.5|175357.5|175442.4|175352.4|175491.3|175381.9|175442.4|175352.4|10
1726775700000|2024-09-19 19:55:00|175443.2|175353.2|175445.3|175355.3|175447.7|175357.7|175443|175353|10
1726775710000|2024-09-19 19:55:10|175444.7|175354.7|175444.7|175354.7|175444.7|175354.7|175444.7|175354.7|1
1726775720000|2024-09-19 19:55:20|175444.8|175354.8|175444.8|175354.8|175444.8|175354.8|175444.8|175354.8|1
1726775730000|2024-09-19 19:55:30|175444.7|175354.7|175439.8|175349.8|175445.2|175355.2|175438.4|175348.4|9
1726775740000|2024-09-19 19:55:40|175439.9|175349.9|175438.9|175348.9|175439.9|175349.9|175438.9|175348.9|3
1726775760000|2024-09-19 19:56:00|175440.6|175350.6|175439.7|175349.7|175441.6|175351.6|175439.7|175349.7|3
1726775770000|2024-09-19 19:56:10|175437|175347|175305.7|175175.7|175437|175347|175291.9|175161.9|35
1726775780000|2024-09-19 19:56:20|175310.2|175180.2|175309.5|175179.5|175311|175181|175299.4|175169.4|14
1726775790000|2024-09-19 19:56:30|175309.3|175179.3|175305.9|175175.9|175318.9|175188.9|175305.9|175175.9|9
1726775800000|2024-09-19 19:56:40|175306.1|175176.1|175305|175175|175306.1|175176.1|175305|175175|5
1726775810000|2024-09-19 19:56:50|175308.4|175178.4|175295.2|175165.2|175312.4|175182.4|175273.7|175143.7|12
1726775820000|2024-09-19 19:57:00|175295.7|175165.7|175332|175202|175332.3|175202.3|175295.7|175165.7|16
1726775830000|2024-09-19 19:57:10|175329|175199|175316.1|175186.1|175339.6|175209.6|175312.8|175182.8|16
1726775840000|2024-09-19 19:57:20|175316.5|175186.5|175322.2|175192.2|175322.2|175192.2|175315.9|175185.9|8
1726775850000|2024-09-19 19:57:30|175327.4|175197.4|175360.9|175230.9|175362.2|175232.2|175327.4|175197.4|6
1726775860000|2024-09-19 19:57:40|175364.3|175234.3|175364.3|175234.3|175364.3|175234.3|175364.3|175234.3|1
1726775870000|2024-09-19 19:57:50|175361.4|175231.4|175359.1|175229.1|175361.4|175231.4|175359.1|175229.1|2
1726775880000|2024-09-19 19:58:00|175359.3|175229.3|175287.1|175157.1|175359.3|175229.3|175275.9|175145.9|19
1726775890000|2024-09-19 19:58:10|175286.2|175156.2|175307.1|175177.1|175307.1|175177.1|175286.2|175156.2|3
1726775900000|2024-09-19 19:58:20|175307.4|175177.4|175312.4|175182.4|175312.4|175182.4|175302.1|175172.1|4
1726775910000|2024-09-19 19:58:30|175309.2|175179.2|175309.3|175179.3|175312.9|175182.9|175308.4|175178.4|6
1726775920000|2024-09-19 19:58:40|175309.6|175179.6|175308.4|175178.4|175309.6|175179.6|175302.8|175172.8|11
1726775930000|2024-09-19 19:58:50|175301.4|175171.4|175267|175137|175301.4|175171.4|175267|175137|7
1726775940000|2024-09-19 19:59:00|175266.9|175136.9|175260.2|175170.2|175269|175170.2|175259.1|175136.9|7
1726775950000|2024-09-19 19:59:10|175259.4|175169.4|175260.4|175170.4|175262|175172|175254.9|175164.9|10
1726775960000|2024-09-19 19:59:20|175260.3|175170.3|175259.2|175169.2|175261.6|175171.6|175258|175168|15
1726775970000|2024-09-19 19:59:30|175260.7|175170.7|175263.2|175173.2|175266|175176|175258.7|175168.7|26
1726775980000|2024-09-19 19:59:40|175263.1|175173.1|175263.8|175173.8|175269|175179|175262.3|175172.3|20
1726775990000|2024-09-19 19:59:50|175269|175179|175259|175169|175269|175179|175257.6|175167.6|23
1726776000000|2024-09-19 20:00:00|175258.2|175168.2|175261.5|175171.5|175263.2|175173.2|175254.3|175164.3|29
1726776010000|2024-09-19 20:00:10|175261.4|175171.4|175263.5|175173.5|175263.5|175173.5|175261.4|175171.4|6
1726776020000|2024-09-19 20:00:20|175261.8|175171.8|175262.3|175172.3|175262.3|175172.3|175261.6|175171.6|4
1726776030000|2024-09-19 20:00:30|175264.3|175174.3|175266|175176|175266|175176|175264.1|175174.1|4
1726776040000|2024-09-19 20:00:40|175262.4|175172.4|175263.4|175173.4|175264.8|175174.8|175262.4|175172.4|6
1726776050000|2024-09-19 20:00:50|175262.4|175172.4|175264.8|175134.8|175266|175176|175253.9|175134.8|29
1726776060000|2024-09-19 20:01:00|175274.5|175144.5|175274.2|175144.2|175277.1|175147.1|175270.8|175140.8|34
1726776070000|2024-09-19 20:01:10|175273|175143|175274.8|175144.8|175275|175145|175273|175143|31
1726776080000|2024-09-19 20:01:20|175273.5|175143.5|175256.2|175126.2|175278.4|175160.5|175225.4|175112.2|32
1726776090000|2024-09-19 20:01:30|175256.7|175126.7|175298.8|175168.8|175302.8|175172.8|175203.4|175113.4|23
1726776100000|2024-09-19 20:01:40|175299.4|175169.4|175299|175169|175299.4|175169.4|175299|175169|4
1726776110000|2024-09-19 20:01:50|175295.3|175165.3|175289.5|175159.5|175302.3|175172.3|175288.7|175158.7|34
1726776120000|2024-09-19 20:02:00|175290.3|175160.3|175292.2|175162.2|175302.4|175172.4|175287.4|175157.4|30
1726776130000|2024-09-19 20:02:10|175291.7|175161.7|175291|175161|175292.8|175162.8|175290|175160|11
1726776140000|2024-09-19 20:02:20|175293.1|175163.1|175293|175163|175293.1|175163.1|175292|175162|4
1726776150000|2024-09-19 20:02:30|175293.9|175163.9|175284.5|175154.5|175293.9|175163.9|175284.5|175154.5|3
1726776160000|2024-09-19 20:02:40|175284.2|175154.2|175284.7|175154.7|175299.6|175169.6|175284.2|175154.2|4
1726776170000|2024-09-19 20:02:50|175284.4|175154.4|175284.4|175154.4|175284.4|175154.4|175284.4|175154.4|1
1726776180000|2024-09-19 20:03:00|175284.3|175154.3|175294.1|175164.1|175294.8|175164.8|175284.3|175154.3|3
1726776190000|2024-09-19 20:03:10|175294|175164|175297.2|175167.2|175297.2|175167.2|175294|175164|2
1726776210000|2024-09-19 20:03:30|175285.3|175155.3|175282.9|175152.9|175285.3|175155.3|175282.9|175152.9|2
1726776220000|2024-09-19 20:03:40|175282.8|175152.8|175294|175164|175294|175164|175282.5|175152.5|4
1726776230000|2024-09-19 20:03:50|175288.8|175158.8|175293.6|175163.6|175293.6|175163.6|175282.7|175152.7|6
1726776240000|2024-09-19 20:04:00|175295.9|175165.9|175295.9|175165.9|175298.1|175168.1|175295.8|175165.8|5
1726776250000|2024-09-19 20:04:10|175297.9|175167.9|175297.9|175167.9|175297.9|175167.9|175297.9|175167.9|1
1726776260000|2024-09-19 20:04:20|175289.6|175159.6|175289.6|175159.6|175289.6|175159.6|175289.6|175159.6|1
1726776270000|2024-09-19 20:04:30|175277.2|175147.2|175273.3|175143.3|175277.2|175147.2|175273.3|175143.3|2
1726776280000|2024-09-19 20:04:40|175272.2|175142.2|175272.2|175142.2|175272.2|175142.2|175272.2|175142.2|1
1726776290000|2024-09-19 20:04:50|175286.8|175156.8|175287.5|175157.5|175287.5|175157.5|175286.8|175156.8|2
1726776300000|2024-09-19 20:05:00|175287.4|175157.4|175287.4|175157.4|175287.4|175157.4|175287.4|175157.4|1
1726776310000|2024-09-19 20:05:10|175290.6|175160.6|175290.6|175160.6|175290.6|175160.6|175290.6|175160.6|1
1726776320000|2024-09-19 20:05:20|175278|175148|175279.2|175149.2|175279.2|175149.2|175278|175148|2
1726776330000|2024-09-19 20:05:30|175274.5|175144.5|175274.5|175144.5|175274.5|175144.5|175274.5|175144.5|1
1726776340000|2024-09-19 20:05:40|175274.2|175144.2|175287.5|175157.5|175287.5|175157.5|175274.2|175144.2|2
1726776350000|2024-09-19 20:05:50|175287.4|175157.4|175287.4|175157.4|175287.4|175157.4|175287.4|175157.4|1
1726776360000|2024-09-19 20:06:00|175288.5|175158.5|175287.8|175157.8|175288.5|175158.5|175287.8|175157.8|3
1726776370000|2024-09-19 20:06:10|175291|175161|175327.9|175197.9|175327.9|175197.9|175289.3|175159.3|4
1726776380000|2024-09-19 20:06:20|175327.8|175197.8|175327.8|175197.8|175327.8|175197.8|175327.8|175197.8|1
1726776390000|2024-09-19 20:06:30|175327.5|175197.5|175327.7|175197.7|175327.7|175197.7|175327.5|175197.5|2
1726776400000|2024-09-19 20:06:40|175327.5|175197.5|175327.7|175197.7|175327.7|175197.7|175327.5|175197.5|4
1726776410000|2024-09-19 20:06:50|175325.7|175195.7|175325.7|175195.7|175325.8|175195.8|175325.4|175195.4|7
1726776420000|2024-09-19 20:07:00|175325.6|175195.6|175325.6|175195.6|175325.6|175195.6|175325.6|175195.6|1
1726776430000|2024-09-19 20:07:10|175328.6|175198.6|175327.6|175197.6|175328.6|175198.6|175326.9|175196.9|6
1726776440000|2024-09-19 20:07:20|175327|175197|175327.8|175197.8|175327.8|175197.8|175327|175197|3
1726776450000|2024-09-19 20:07:30|175327.7|175197.7|175327.3|175197.3|175327.7|175197.7|175327.2|175197.2|5
1726776460000|2024-09-19 20:07:40|175315|175185|175320|175190|175320.4|175190.4|175315|175185|3
1726776470000|2024-09-19 20:07:50|175319.6|175189.6|175319.9|175189.9|175319.9|175189.9|175315.2|175185.2|3
1726776480000|2024-09-19 20:08:00|175320.1|175190.1|175325.9|175195.9|175325.9|175195.9|175320.1|175190.1|2
1726776490000|2024-09-19 20:08:10|175325.8|175195.8|175325.8|175195.8|175325.8|175195.8|175325.8|175195.8|1
1726776500000|2024-09-19 20:08:20|175325.9|175195.9|175325.9|175195.9|175325.9|175195.9|175325.9|175195.9|1
1726776510000|2024-09-19 20:08:30|175325.7|175195.7|175325.9|175195.9|175325.9|175195.9|175325.7|175195.7|2
1726776520000|2024-09-19 20:08:40|175320|175190|175320.1|175190.1|175320.1|175190.1|175320|175190|2
1726776530000|2024-09-19 20:08:50|175314.5|175184.5|175314.8|175184.8|175314.8|175184.8|175314.5|175184.5|2
1726776540000|2024-09-19 20:09:00|175325.8|175195.8|175325.5|175195.5|175326.4|175196.4|175325.5|175195.5|5
1726776550000|2024-09-19 20:09:10|175325.6|175195.6|175325.6|175195.6|175325.6|175195.6|175325.6|175195.6|1
1726776560000|2024-09-19 20:09:20|175325.7|175195.7|175410.9|175280.9|175425|175295|175324.4|175194.4|6
1726776570000|2024-09-19 20:09:30|175411.8|175281.8|175412|175282|175412|175282|175411.8|175281.8|2
1726776580000|2024-09-19 20:09:40|175412.1|175282.1|175412.2|175282.2|175412.2|175282.2|175412.1|175282.1|2
1726776590000|2024-09-19 20:09:50|175412.4|175282.4|175423.3|175293.3|175423.3|175293.3|175412.4|175282.4|3
1726776600000|2024-09-19 20:10:00|175423.5|175293.5|175414.6|175284.6|175423.5|175293.5|175413.5|175283.5|6
1726776620000|2024-09-19 20:10:20|175414.7|175284.7|175414.7|175284.7|175414.7|175284.7|175414.7|175284.7|1
1726776630000|2024-09-19 20:10:30|175414.9|175284.9|175423.6|175293.6|175423.6|175293.6|175414.8|175284.8|3
1726776640000|2024-09-19 20:10:40|175421.7|175291.7|175423.6|175293.6|175423.6|175293.6|175421.7|175291.7|2
1726776660000|2024-09-19 20:11:00|175414.9|175284.9|175414.9|175284.9|175414.9|175284.9|175414.9|175284.9|1
1726776670000|2024-09-19 20:11:10|175406.5|175276.5|175415|175285|175415|175285|175406.5|175276.5|3
1726776680000|2024-09-19 20:11:20|175415.2|175285.2|175415|175285|175415.2|175285.2|175415|175285|2
1726776690000|2024-09-19 20:11:30|175423.6|175293.6|175423.6|175293.6|175423.6|175293.6|175423.6|175293.6|1
1726776700000|2024-09-19 20:11:40|175395.7|175305.7|175395.7|175305.7|175395.7|175305.7|175395.7|175305.7|1
1726776710000|2024-09-19 20:11:50|175407|175277|175407|175277|175407|175277|175407|175277|1
1726776720000|2024-09-19 20:12:00|175407.1|175277.1|175407|175277|175407.1|175277.1|175407|175277|2
1726776730000|2024-09-19 20:12:10|175407.1|175277.1|175407.1|175277.1|175407.1|175277.1|175407.1|175277.1|1
1726776740000|2024-09-19 20:12:20|175415.3|175285.3|175411.2|175281.2|175415.3|175285.3|175410.1|175280.1|4
1726776770000|2024-09-19 20:12:50|175411.3|175281.3|175415.9|175285.9|175415.9|175285.9|175411.3|175281.3|2
1726776800000|2024-09-19 20:13:20|175391|175301|175391|175301|175391|175301|175391|175301|1
1726776810000|2024-09-19 20:13:30|175390.2|175300.2|175390.2|175300.2|175390.2|175300.2|175390.2|175300.2|1
1726776820000|2024-09-19 20:13:40|175390.9|175300.9|175395.8|175305.8|175395.8|175305.8|175390.9|175300.9|2
1726776840000|2024-09-19 20:14:00|175408|175278|175408|175278|175408|175278|175408|175278|1
1726776860000|2024-09-19 20:14:20|175408.7|175278.7|175390.3|175300.3|175408.7|175301|175390.3|175278.7|3
1726776870000|2024-09-19 20:14:30|175390.4|175300.4|175390.4|175300.4|175390.4|175300.4|175390.4|175300.4|1
1726776880000|2024-09-19 20:14:40|175395.5|175305.5|175395.5|175305.5|175395.5|175305.5|175395.5|175305.5|1
1726776890000|2024-09-19 20:14:50|175387.5|175297.5|175396.1|175306.1|175396.1|175306.1|175387.5|175297.5|3
1726776900000|2024-09-19 20:15:00|175395.7|175305.7|175415.7|175285.7|175415.7|175305.7|175395.7|175285.7|2
1726776910000|2024-09-19 20:15:10|175390.8|175300.8|175390.8|175300.8|175390.8|175300.8|175390.8|175300.8|1
1726776920000|2024-09-19 20:15:20|175389.6|175299.6|175371.1|175241.1|175389.6|175299.6|175369.9|175239.9|4
1726776930000|2024-09-19 20:15:30|175371.2|175241.2|175371.2|175241.2|175371.2|175241.2|175371.2|175241.2|1
1726776950000|2024-09-19 20:15:50|175369.8|175239.8|175370|175240|175370|175240|175369.8|175239.8|4
1726776960000|2024-09-19 20:16:00|175366.9|175236.9|175366.9|175236.9|175366.9|175236.9|175366.9|175236.9|1
1726776970000|2024-09-19 20:16:10|175366.7|175236.7|175365.8|175235.8|175366.9|175236.9|175365.8|175235.8|3
1726776980000|2024-09-19 20:16:20|175366.8|175236.8|175365|175235|175366.9|175236.9|175365|175235|5
1726776990000|2024-09-19 20:16:30|175365.1|175235.1|175365.1|175235.1|175365.1|175235.1|175365|175235|3
1726777000000|2024-09-19 20:16:40|175365|175235|175366.3|175236.3|175366.3|175236.3|175365|175235|4
1726777010000|2024-09-19 20:16:50|175366.2|175236.2|175366.2|175236.2|175366.2|175236.2|175366.2|175236.2|1
1726777020000|2024-09-19 20:17:00|175372.4|175242.4|175372.4|175242.4|175372.4|175242.4|175372.4|175242.4|1
1726777030000|2024-09-19 20:17:10|175366.5|175236.5|175366.3|175236.3|175372.8|175242.8|175366.3|175236.3|4
1726777040000|2024-09-19 20:17:20|175366.2|175236.2|175366.3|175236.3|175366.3|175236.3|175366.2|175236.2|2
1726777060000|2024-09-19 20:17:40|175367.2|175237.2|175367.4|175237.4|175367.4|175237.4|175367.2|175237.2|2
1726777070000|2024-09-19 20:17:50|175367.3|175237.3|175367.4|175237.4|175367.4|175237.4|175367.3|175237.3|4
1726777080000|2024-09-19 20:18:00|175361.5|175231.5|175367.4|175237.4|175367.4|175237.4|175361.5|175231.5|2
1726777090000|2024-09-19 20:18:10|175366.5|175236.5|175366.5|175236.5|175366.5|175236.5|175366.5|175236.5|1
1726777110000|2024-09-19 20:18:30|175366.4|175236.4|175367.4|175237.4|175367.4|175237.4|175366.4|175236.4|4
1726777120000|2024-09-19 20:18:40|175358.2|175228.2|175365.3|175235.3|175365.3|175235.3|175358.2|175228.2|5
1726777130000|2024-09-19 20:18:50|175365.2|175235.2|175365.2|175235.2|175365.8|175235.8|175365.2|175235.2|5
1726777140000|2024-09-19 20:19:00|175366.4|175236.4|175369.1|175239.1|175370.5|175240.5|175366.4|175236.4|7
1726777150000|2024-09-19 20:19:10|175367.1|175237.1|175368|175238|175369|175239|175367.1|175237.1|4
1726777160000|2024-09-19 20:19:20|175366.2|175236.2|175366.2|175236.2|175366.2|175236.2|175366.2|175236.2|1
1726777170000|2024-09-19 20:19:30|175367.4|175237.4|175368.8|175238.8|175369.9|175239.9|175367.4|175237.4|4
1726777180000|2024-09-19 20:19:40|175368.9|175238.9|175368.8|175238.8|175368.9|175238.9|175368.8|175238.8|4
1726777190000|2024-09-19 20:19:50|175367.8|175237.8|175367.1|175237.1|175368.8|175238.8|175367.1|175237.1|3
1726777200000|2024-09-19 20:20:00|175368|175238|175364.8|175234.8|175368.6|175238.6|175364.8|175234.8|8
1726777210000|2024-09-19 20:20:10|175364.7|175234.7|175364.8|175234.8|175364.9|175234.9|175364.7|175234.7|3
1726777220000|2024-09-19 20:20:20|175365.6|175235.6|175365.3|175235.3|175365.6|175235.6|175364.4|175234.4|3
1726777230000|2024-09-19 20:20:30|175365.4|175235.4|175365.4|175235.4|175365.4|175235.4|175365.4|175235.4|1
1726777240000|2024-09-19 20:20:40|175365.7|175235.7|175365.3|175235.3|175365.7|175235.7|175365.3|175235.3|2
1726777250000|2024-09-19 20:20:50|175365.4|175235.4|175366.7|175236.7|175369.1|175239.1|175365.3|175235.3|6
1726777260000|2024-09-19 20:21:00|175366.6|175236.6|175389.8|175259.8|175389.8|175259.8|175365.6|175235.6|4
1726777280000|2024-09-19 20:21:20|175392.8|175262.8|175392.8|175262.8|175392.8|175262.8|175392.8|175262.8|1
1726777290000|2024-09-19 20:21:30|175399.7|175269.7|175392.8|175262.8|175399.7|175269.7|175392.8|175262.8|2
1726777300000|2024-09-19 20:21:40|175392.7|175262.7|175389.8|175259.8|175392.7|175262.7|175389.8|175259.8|3
1726777320000|2024-09-19 20:22:00|175391.3|175261.3|175391.3|175261.3|175391.3|175261.3|175391.3|175261.3|1
1726777330000|2024-09-19 20:22:10|175394.6|175264.6|175394.7|175264.7|175394.7|175264.7|175394.6|175264.6|2
1726777340000|2024-09-19 20:22:20|175402.6|175272.6|175402.6|175272.6|175402.6|175272.6|175402.6|175272.6|1
1726777350000|2024-09-19 20:22:30|175402.7|175272.7|175395.7|175265.7|175402.7|175272.7|175395.6|175265.6|3
1726777360000|2024-09-19 20:22:40|175395.8|175265.8|175391.3|175261.3|175395.8|175265.8|175391.3|175261.3|2
1726777370000|2024-09-19 20:22:50|175391.5|175261.5|175391.5|175261.5|175391.5|175261.5|175391.5|175261.5|1
1726777380000|2024-09-19 20:23:00|175391.3|175261.3|175391.4|175261.4|175391.4|175261.4|175391.3|175261.3|2
1726777390000|2024-09-19 20:23:10|175395.7|175265.7|175395.7|175265.7|175395.7|175265.7|175395.7|175265.7|1
1726777400000|2024-09-19 20:23:20|175404|175274|175404|175274|175404|175274|175404|175274|1
1726777410000|2024-09-19 20:23:30|175395.8|175265.8|175391.8|175261.8|175397.1|175267.1|175391.8|175261.8|4
1726777440000|2024-09-19 20:24:00|175391.9|175261.9|175396.1|175266.1|175396.1|175266.1|175391.9|175261.9|2
1726777450000|2024-09-19 20:24:10|175396|175266|175396.1|175266.1|175396.1|175266.1|175396|175266|2
1726777470000|2024-09-19 20:24:30|175391.8|175261.8|175391.9|175261.9|175391.9|175261.9|175391.8|175261.8|2
1726777490000|2024-09-19 20:24:50|175393|175263|175393|175263|175393|175263|175393|175263|1
1726777500000|2024-09-19 20:25:00|175393.9|175263.9|175396.8|175266.8|175396.8|175266.8|175393.9|175263.9|3
1726777510000|2024-09-19 20:25:10|175396.9|175266.9|175396.9|175266.9|175397.1|175267.1|175396.9|175266.9|3
1726777520000|2024-09-19 20:25:20|175396.8|175266.8|175392.8|175262.8|175398.3|175268.3|175392.8|175262.8|5
1726777530000|2024-09-19 20:25:30|175405.6|175275.6|175405.6|175275.6|175405.6|175275.6|175405.6|175275.6|1
1726777540000|2024-09-19 20:25:40|175392.8|175262.8|175394.9|175264.9|175394.9|175264.9|175392.7|175262.7|5
1726777550000|2024-09-19 20:25:50|175395|175265|175399.1|175269.1|175399.1|175269.1|175395|175265|3
1726777560000|2024-09-19 20:26:00|175399.3|175269.3|175398.9|175268.9|175399.3|175269.3|175398.9|175268.9|3
1726777570000|2024-09-19 20:26:10|175399|175269|175399|175269|175399|175269|175399|175269|1
1726777580000|2024-09-19 20:26:20|175398.9|175268.9|175395.9|175265.9|175398.9|175268.9|175395.1|175265.1|6
1726777590000|2024-09-19 20:26:30|175395.6|175265.6|175395.5|175265.5|175395.9|175265.9|175395.5|175265.5|5
1726777600000|2024-09-19 20:26:40|175395.8|175265.8|175395.5|175265.5|175395.8|175265.8|175395.5|175265.5|3
1726777610000|2024-09-19 20:26:50|175398.6|175268.6|175398.6|175268.6|175398.6|175268.6|175398.6|175268.6|1
1726777630000|2024-09-19 20:27:10|175398.5|175268.5|175409.5|175279.5|175409.5|175279.5|175396.1|175266.1|3
1726777650000|2024-09-19 20:27:30|175396|175266|175390.9|175260.9|175396|175266|175389.7|175259.7|4
1726777670000|2024-09-19 20:27:50|175394.1|175264.1|175394.1|175264.1|175394.1|175264.1|175394|175264|3
1726777680000|2024-09-19 20:28:00|175394|175264|175394|175264|175394|175264|175394|175264|1
1726777690000|2024-09-19 20:28:10|175390.8|175260.8|175390.8|175260.8|175390.8|175260.8|175390.8|175260.8|1
1726777700000|2024-09-19 20:28:20|175390.9|175260.9|175390.8|175260.8|175390.9|175260.9|175390.8|175260.8|2
1726777710000|2024-09-19 20:28:30|175390.5|175260.5|175390.5|175260.5|175390.5|175260.5|175390.5|175260.5|1
1726777720000|2024-09-19 20:28:40|175393.6|175263.6|175390.4|175260.4|175396|175266|175389.7|175259.7|4
1726777730000|2024-09-19 20:28:50|175390.3|175260.3|175390.4|175260.4|175390.4|175260.4|175390.3|175260.3|2
1726777740000|2024-09-19 20:29:00|175390.3|175260.3|175386.3|175256.3|175390.4|175260.4|175386.3|175256.3|3
1726777750000|2024-09-19 20:29:10|175386.4|175256.4|175386.4|175256.4|175386.4|175256.4|175386.4|175256.4|1
1726777760000|2024-09-19 20:29:20|175386.3|175256.3|175387.9|175257.9|175389.5|175259.5|175386.3|175256.3|3
1726777770000|2024-09-19 20:29:30|175388|175258|175392.8|175262.8|175392.8|175262.8|175387.9|175257.9|3
1726777790000|2024-09-19 20:29:50|175392.9|175262.9|175392.8|175262.8|175392.9|175262.9|175392.8|175262.8|2
1726777800000|2024-09-19 20:30:00|175389.2|175259.2|175389.2|175259.2|175389.2|175259.2|175389.2|175259.2|1
1726777810000|2024-09-19 20:30:10|175390|175260|175390|175260|175390|175260|175390|175260|1
1726777820000|2024-09-19 20:30:20|175390.1|175260.1|175390.1|175260.1|175390.1|175260.1|175390.1|175260.1|1
1726777830000|2024-09-19 20:30:30|175393.7|175263.7|175393.7|175263.7|175393.7|175263.7|175393.7|175263.7|1
1726777850000|2024-09-19 20:30:50|175393.6|175263.6|175390.1|175260.1|175393.7|175263.7|175390.1|175260.1|3
1726777860000|2024-09-19 20:31:00|175388.8|175258.8|175388.8|175258.8|175388.8|175258.8|175388.8|175258.8|1
1726777870000|2024-09-19 20:31:10|175388.7|175258.7|175388.7|175258.7|175388.7|175258.7|175388.7|175258.7|1
1726777890000|2024-09-19 20:31:30|175392.3|175262.3|175398.8|175268.8|175398.8|175268.8|175392.2|175262.2|3
1726777900000|2024-09-19 20:31:40|175392.2|175262.2|175392.2|175262.2|175392.2|175262.2|175392.2|175262.2|1
1726777910000|2024-09-19 20:31:50|175388.4|175258.4|175388.5|175258.5|175388.5|175258.5|175388.4|175258.4|2
1726777940000|2024-09-19 20:32:20|175398.8|175268.8|175398.8|175268.8|175398.8|175268.8|175398.8|175268.8|1
1726777960000|2024-09-19 20:32:40|175392.3|175262.3|175388.4|175258.4|175392.3|175262.3|175388.4|175258.4|3
1726777980000|2024-09-19 20:33:00|175388.5|175258.5|175388.5|175258.5|175388.5|175258.5|175388.5|175258.5|1
1726778000000|2024-09-19 20:33:20|175398.7|175268.7|175398.7|175268.7|175398.7|175268.7|175398.7|175268.7|1
1726778010000|2024-09-19 20:33:30|175392.3|175262.3|175393|175263|175393|175263|175392.3|175262.3|2
1726778020000|2024-09-19 20:33:40|175389.3|175259.3|175389.3|175259.3|175389.3|175259.3|175389.3|175259.3|1
1726778030000|2024-09-19 20:33:50|175389.2|175259.2|175389|175259|175389.4|175259.4|175389|175259|4
1726778040000|2024-09-19 20:34:00|175388.9|175258.9|175388.9|175258.9|175388.9|175258.9|175388.9|175258.9|1
1726778050000|2024-09-19 20:34:10|175392.5|175262.5|175392.5|175262.5|175392.5|175262.5|175392.5|175262.5|1
1726778060000|2024-09-19 20:34:20|175398.9|175268.9|175398.9|175268.9|175398.9|175268.9|175398.9|175268.9|1
1726778070000|2024-09-19 20:34:30|175392.5|175262.5|175389|175259|175392.5|175262.5|175389|175259|2
1726778090000|2024-09-19 20:34:50|175388.9|175258.9|175388.9|175258.9|175388.9|175258.9|175388.9|175258.9|1
1726778100000|2024-09-19 20:35:00|175389|175259|175397.5|175267.5|175397.5|175267.5|175389|175259|7
1726778110000|2024-09-19 20:35:10|175397.2|175267.2|175397.1|175267.1|175397.3|175267.3|175397.1|175267.1|3
1726778120000|2024-09-19 20:35:20|175392.2|175262.2|175390.5|175260.5|175392.2|175262.2|175390.5|175260.5|2
1726778130000|2024-09-19 20:35:30|175396|175266|175407.9|175277.9|175407.9|175277.9|175396|175266|5
1726778140000|2024-09-19 20:35:40|175375.6|175245.6|175376.6|175246.6|175376.6|175246.6|175375.6|175245.6|2
1726778150000|2024-09-19 20:35:50|175376.5|175246.5|175376.5|175246.5|175376.5|175246.5|175376.5|175246.5|1
1726778160000|2024-09-19 20:36:00|175377.7|175247.7|175378|175248|175378|175248|175377.7|175247.7|4
1726778180000|2024-09-19 20:36:20|175370.3|175240.3|175369.8|175239.8|175370.3|175240.3|175369.8|175239.8|2
1726778190000|2024-09-19 20:36:30|175368.7|175238.7|175362.2|175232.2|175368.7|175238.7|175362|175232|3
1726778200000|2024-09-19 20:36:40|175364|175234|175364|175234|175364|175234|175364|175234|1
1726778220000|2024-09-19 20:37:00|175364.5|175234.5|175371.4|175241.4|175371.4|175241.4|175364.5|175234.5|3
1726778230000|2024-09-19 20:37:10|175367.8|175237.8|175367.8|175237.8|175367.8|175237.8|175367.8|175237.8|1
1726778250000|2024-09-19 20:37:30|175366.2|175236.2|175363.6|175233.6|175366.2|175236.2|175363.6|175233.6|2
1726778260000|2024-09-19 20:37:40|175369.2|175239.2|175369.2|175239.2|175369.2|175239.2|175369.2|175239.2|1
1726778270000|2024-09-19 20:37:50|175369.3|175239.3|175361.8|175231.8|175369.4|175239.4|175361.8|175231.8|4
1726778280000|2024-09-19 20:38:00|175362.5|175232.5|175362.8|175232.8|175362.8|175232.8|175362.5|175232.5|3
1726778290000|2024-09-19 20:38:10|175362.6|175232.6|175369.1|175239.1|175370.2|175240.2|175362.6|175232.6|3
1726778300000|2024-09-19 20:38:20|175368.9|175238.9|175369.1|175239.1|175369.1|175239.1|175368.9|175238.9|2
1726778310000|2024-09-19 20:38:30|175361.6|175231.6|175361.6|175231.6|175361.6|175231.6|175361.6|175231.6|1
1726778320000|2024-09-19 20:38:40|175363.5|175233.5|175365.8|175235.8|175365.8|175235.8|175363.5|175233.5|2
1726778340000|2024-09-19 20:39:00|175365.9|175235.9|175365.9|175235.9|175365.9|175235.9|175365.9|175235.9|1
1726778350000|2024-09-19 20:39:10|175364.2|175234.2|175371.2|175241.2|175371.2|175241.2|175364.2|175234.2|4
1726778360000|2024-09-19 20:39:20|175370.9|175240.9|175370.9|175240.9|175370.9|175240.9|175370.9|175240.9|1
1726778370000|2024-09-19 20:39:30|175370.8|175240.8|175370.8|175240.8|175370.8|175240.8|175370.8|175240.8|1
1726778380000|2024-09-19 20:39:40|175371|175241|175363.7|175233.7|175371|175241|175363.6|175233.6|3
1726778390000|2024-09-19 20:39:50|175363.5|175233.5|175363.5|175233.5|175363.5|175233.5|175363.5|175233.5|1
1726778400000|2024-09-19 20:40:00|175363.2|175233.2|175376.9|175246.9|175376.9|175246.9|175363.2|175233.2|5
1726778410000|2024-09-19 20:40:10|175376.6|175246.6|175376.6|175246.6|175376.6|175246.6|175376.6|175246.6|1
1726778420000|2024-09-19 20:40:20|175376.8|175246.8|175376.8|175246.8|175376.8|175246.8|175376.8|175246.8|1
1726778430000|2024-09-19 20:40:30|175376.7|175246.7|175371.7|175241.7|175376.7|175246.7|175371.7|175241.7|2
1726778450000|2024-09-19 20:40:50|175389.1|175259.1|175504.9|175374.9|175511.6|175381.6|175389.1|175259.1|9
1726778460000|2024-09-19 20:41:00|175507.4|175377.4|175507.4|175377.4|175507.4|175377.4|175507.4|175377.4|1
1726778470000|2024-09-19 20:41:10|175508.6|175378.6|175507.7|175377.7|175508.6|175378.6|175507.3|175377.3|4
1726778490000|2024-09-19 20:41:30|175505.1|175375.1|175505.2|175375.2|175505.2|175375.2|175505.1|175375.1|4
1726778500000|2024-09-19 20:41:40|175505.9|175375.9|175506|175376|175506|175376|175505.9|175375.9|2
1726778510000|2024-09-19 20:41:50|175506.5|175376.5|175517.3|175387.3|175517.3|175387.3|175506.5|175376.5|4
1726778520000|2024-09-19 20:42:00|175517.4|175387.4|175522.5|175392.5|175523|175393|175517.4|175387.4|6
1726778530000|2024-09-19 20:42:10|175522.6|175392.6|175522.6|175392.6|175522.6|175392.6|175522.6|175392.6|1
1726778540000|2024-09-19 20:42:20|175522.5|175392.5|175514.2|175384.2|175522.5|175392.5|175514.2|175384.2|6
1726778550000|2024-09-19 20:42:30|175514|175384|175514.2|175384.2|175514.2|175384.2|175514|175384|2
1726778560000|2024-09-19 20:42:40|175514.1|175384.1|175515.8|175385.8|175515.8|175385.8|175514.1|175384.1|3
1726778570000|2024-09-19 20:42:50|175511.7|175381.7|175515.9|175385.9|175515.9|175385.9|175511.7|175381.7|3
1726778580000|2024-09-19 20:43:00|175516.5|175386.5|175516.5|175386.5|175516.5|175386.5|175516.5|175386.5|1
1726778590000|2024-09-19 20:43:10|175516.6|175386.6|175515.2|175385.2|175516.6|175386.6|175515.2|175385.2|3
1726778600000|2024-09-19 20:43:20|175512.9|175382.9|175512.9|175382.9|175512.9|175382.9|175512.8|175382.8|3
1726778610000|2024-09-19 20:43:30|175512.8|175382.8|175512.9|175382.9|175512.9|175382.9|175512.8|175382.8|2
1726778620000|2024-09-19 20:43:40|175512.8|175382.8|175514.5|175384.5|175514.5|175384.5|175512.8|175382.8|3
1726778630000|2024-09-19 20:43:50|175511.7|175381.7|175514.6|175384.6|175519.4|175389.4|175511.7|175381.7|6
1726778640000|2024-09-19 20:44:00|175514.5|175384.5|175514.6|175384.6|175514.6|175384.6|175514.5|175384.5|2
1726778650000|2024-09-19 20:44:10|175514.5|175384.5|175508.5|175378.5|175514.5|175384.5|175508.5|175378.5|2
1726778660000|2024-09-19 20:44:20|175508.4|175378.4|175508.4|175378.4|175508.5|175378.5|175508.4|175378.4|3
1726778670000|2024-09-19 20:44:30|175498.5|175368.5|175511.5|175381.5|175511.5|175381.5|175498.5|175368.5|2
1726778680000|2024-09-19 20:44:40|175516.2|175386.2|175463.3|175333.3|175516.2|175386.2|175463.3|175333.3|4
1726778690000|2024-09-19 20:44:50|175463.8|175333.8|175470.2|175340.2|175471.4|175341.4|175463.8|175333.8|4
1726778700000|2024-09-19 20:45:00|175469.7|175339.7|175469.7|175339.7|175469.7|175339.7|175469.7|175339.7|1
1726778710000|2024-09-19 20:45:10|175469.2|175339.2|175469.1|175339.1|175469.9|175339.9|175469.1|175339.1|3
1726778720000|2024-09-19 20:45:20|175469.2|175339.2|175505|175295.7|175505|175339.2|175469.2|175295.7|2
1726778730000|2024-09-19 20:45:30|175461.5|175331.5|175461.5|175331.5|175461.5|175331.5|175461.5|175331.5|1
1726778740000|2024-09-19 20:45:40|175461.6|175331.6|175461|175331|175461.6|175331.6|175461|175331|2
1726778760000|2024-09-19 20:46:00|175503.9|175295.6|175503.9|175295.6|175503.9|175295.6|175503.9|175295.6|1
1726778770000|2024-09-19 20:46:10|175503.8|175295.7|175499.9|175294.9|175503.8|175295.7|175499.9|175294.9|2
1726778780000|2024-09-19 20:46:20|175502.4|175295.5|175501.1|175295|175502.4|175295.5|175501.1|175295|2
1726778790000|2024-09-19 20:46:30|175502.9|175295.8|175460.4|175330.4|175502.9|175330.4|175460.4|175295.8|2
1726778810000|2024-09-19 20:46:50|175460.5|175330.5|175501.9|175294.9|175501.9|175330.5|175460.5|175294.9|2
1726778820000|2024-09-19 20:47:00|175462|175332|175504.3|175295.8|175504.3|175332|175460|175295.6|4
1726778850000|2024-09-19 20:47:30|175462.7|175332.7|175462.7|175332.7|175462.7|175332.7|175462.7|175332.7|1
1726778870000|2024-09-19 20:47:50|175504.4|175295.9|175504.4|175295.9|175504.4|175295.9|175504.4|175295.9|1
1726778890000|2024-09-19 20:48:10|175508.3|175295.5|175505|175296|175508.3|175296|175505|175295.5|2
1726778900000|2024-09-19 20:48:20|175463.1|175333.1|175463.1|175333.1|175463.1|175333.1|175463.1|175333.1|1
1726778910000|2024-09-19 20:48:30|175462.4|175332.4|175462.4|175332.4|175462.4|175332.4|175462.4|175332.4|1
1726778920000|2024-09-19 20:48:40|175504.2|175295.9|175505.3|175294.6|175505.3|175295.9|175504.2|175294.6|2
1726778930000|2024-09-19 20:48:50|175503.5|175295.1|175503.5|175295.1|175503.5|175295.1|175503.5|175295.1|1
1726778940000|2024-09-19 20:49:00|175504.7|175295.2|175504.5|175295.2|175505.4|175295.2|175504.5|175295.2|3
1726778950000|2024-09-19 20:49:10|175502.9|175291.8|175501.6|175292|175502.9|175292|175501.6|175291.8|2
1726778960000|2024-09-19 20:49:20|175458.1|175328.1|175458.1|175328.1|175458.1|175328.1|175458.1|175328.1|1
1726778980000|2024-09-19 20:49:40|175504.1|175294.4|175514.7|175293.9|175514.7|175294.4|175504.1|175293.9|3
1726779000000|2024-09-19 20:50:00|175515.4|175301.6|175513.2|175292.2|175519.7|175301.6|175511.9|175289.4|11
1726779010000|2024-09-19 20:50:10|175513.5|175294.7|175499.1|175299|175513.7|175299|175499.1|175294.7|4
1726779020000|2024-09-19 20:50:20|175463|175333|175492.8|175285.1|175492.8|175333|175463|175285.1|4
1726779030000|2024-09-19 20:50:30|175492.7|175285.4|175487.4|175285.4|175492.7|175285.4|175487.4|175285.4|6
1726779050000|2024-09-19 20:50:50|175449.5|175285.5|175508.7|175292.8|175508.7|175324.6|175449.5|175285.5|5
1726779060000|2024-09-19 20:51:00|175508.5||175508.5||175508.5||175508.5||1
1726779080000|2024-09-19 20:51:20|175508.3|175292.5|175508.3|175292.5|175508.3|175292.5|175508.3|175292.5|1
1726779090000|2024-09-19 20:51:30|175459.1|175329.1|175458.8|175328.8|175459.1|175329.1|175458.6|175328.6|3
1726779100000|2024-09-19 20:51:40|175458.6|175328.6|175458.6|175328.6|175458.6|175328.6|175458.6|175328.6|1
1726779110000|2024-09-19 20:51:50|175508|175293.6|175508|175293.6|175508|175293.6|175508|175293.6|1
1726779120000|2024-09-19 20:52:00|175507.8||175507.8||175507.8||175507.8||1
1726779130000|2024-09-19 20:52:10|175508|175293.4|175507.7|175306.9|175508|175306.9|175507.7|175293.4|4
1726779140000|2024-09-19 20:52:20|175508|175328.4|175458.4|175328.4|175508|175328.4|175458.4|175328.4|2
1726779150000|2024-09-19 20:52:30|175458.5|175328.5|175458.5|175328.5|175458.5|175328.5|175458.5|175328.5|1
1726779160000|2024-09-19 20:52:40|175458.4|175328.4|175507.4|175292.9|175507.4|175328.4|175458.4|175292.9|2
1726779170000|2024-09-19 20:52:50|175462.9|175332.9|175462.9|175332.9|175462.9|175332.9|175462.9|175332.9|1
1726779180000|2024-09-19 20:53:00|175507.7|175292.9|175507.4|175292.9|175507.7|175292.9|175507.4|175292.9|2
1726779200000|2024-09-19 20:53:20|175497.9|175297.1|175460.8|175330.8|175497.9|175330.9|175460.8|175297.1|4
1726779210000|2024-09-19 20:53:30|175498.9|175297.1|175461.2|175331.2|175499.3|175331.2|175461.2|175297.1|3
1726779220000|2024-09-19 20:53:40|175498.1|175297.1|175509.8|175294.8|175510|175297.1|175497.5|175294.8|4
1726779230000|2024-09-19 20:53:50|175509.1|175294.7|175509.1|175294.7|175509.1|175294.7|175509.1|175294.7|1
1726779240000|2024-09-19 20:54:00|175507.6|175294.3|175506.8|175294.3|175507.6|175294.3|175506.3|175294.3|3
1726779250000|2024-09-19 20:54:10|175506.6|175328.4|175458.4|175328.4|175506.6|175328.4|175458.4|175328.4|2
1726779270000|2024-09-19 20:54:30|175458.2|175328.2|175508.3|175294.4|175508.3|175329.8|175458.2|175294.4|6
1726779290000|2024-09-19 20:54:50|175508.2|175292.6|175506.5|175293.6|175508.2|175293.6|175506.5|175292.6|7
1726779300000|2024-09-19 20:55:00|175531.5|175278.5|175527.1|175276.5|175534.5|175278.5|175527.1|175276.5|3
1726779330000|2024-09-19 20:55:30|175535.1|175279.1|175535.1|175279.1|175535.1|175279.1|175535.1|175279.1|1
1726779340000|2024-09-19 20:55:40|175522.8|175287.8|175522.8|175287.8|175522.8|175287.8|175522.8|175287.8|1
1726779350000|2024-09-19 20:55:50|175513.4|175278.4|175438.6|175096.6|175513.4|175278.4|175323.6|174981.6|8
1726779360000|2024-09-19 20:56:00|175468|175126|175469.6|175127.6|175469.6|175127.6|175351.5|175009.5|5
1726779390000|2024-09-19 20:56:30|175450.4|175108.4|175450.8|175108.8|175450.8|175108.8|175450.4|175108.4|2
1726779410000|2024-09-19 20:56:50|175480.3|175138.3|175480.3|175138.3|175480.3|175138.3|175480.3|175138.3|1
1726779420000|2024-09-19 20:57:00|175474.3|175132.3|175467.8|175125.8|175474.3|175132.3|175467.5|175125.5|4
1726779450000|2024-09-19 20:57:30|175473.4|175131.4|175450.8|175108.8|175473.4|175131.4|175450.8|175108.8|2
1726779470000|2024-09-19 20:57:50|175413.8|175071.8|175231.5|174889.5|175413.8|175071.8|175171.2|174829.2|12
1726779480000|2024-09-19 20:58:00|175290.3|174948.3|175285.7|174943.7|175303.2|174973.3|175285.7|174943.7|6
1726779490000|2024-09-19 20:58:10|175303.2|174973.3|175295.9|174953.9|175322.9|174980.9|175285.7|174943.7|5
1726779500000|2024-09-19 20:58:20|175301.4|174959.4|175161.1|174819.1|175451.9|175109.9|175085.4|174743.4|14
1726779510000|2024-09-19 20:58:30|175166.4|174824.4|175164.2|174822.2|175190.6|174848.6|175164.2|174822.2|4
1726779520000|2024-09-19 20:58:40|175164.4|174822.4|175088.8|174746.8|175214.2|174872.2|175088.8|174746.8|7
1726783140000|2024-09-19 21:59:00|175204.4|174862.4|175242.8|174900.8|175242.8|174900.8|175204.3|174862.3|6
1726783150000|2024-09-19 21:59:10|175243|174901|175243.1|174901.1|175243.3|174901.3|175243|174901|5
1726783160000|2024-09-19 21:59:20|175243.2|174901.2|175243.3|174901.3|175243.4|174901.4|175243.1|174901.1|5
1726783170000|2024-09-19 21:59:30|175243.5|174901.5|175243.4|174901.4|175243.5|174901.5|175243.3|174901.3|4
1726783180000|2024-09-19 21:59:40|175204.6|174862.6|175204.5|174862.5|175204.6|174862.6|175204.3|174862.3|6
1726783190000|2024-09-19 21:59:50|175204.3|174862.3|175204.3|174862.3|175204.5|174862.5|175204.3|174862.3|5
1726783200000|2024-09-19 22:00:00|175208|174866|175207.8|174865.8|175208|174866|175207.8|174865.8|2
1726783720000|2024-09-19 22:08:40|175386.1|175044.1|175386.1|175044.1|175386.1|175044.1|175386.1|175044.1|1
1726783730000|2024-09-19 22:08:50|175382.2|175040.2|175382.2|175040.2|175382.2|175040.2|175382.2|175040.2|1
1726783990000|2024-09-19 22:13:10|175544.5|175202.5|175544.5|175202.5|175544.5|175202.5|175544.5|175202.5|1
1726784130000|2024-09-19 22:15:30|175194.2|174852.2|175194.2|174852.2|175194.2|174852.2|175194.2|174852.2|1
1726784190000|2024-09-19 22:16:30|175333.5|174991.5|175333.5|174991.5|175333.5|174991.5|175333.5|174991.5|1
1726784200000|2024-09-19 22:16:40|175296|174954|175296|174954|175296|174954|175296|174954|1
1726784250000|2024-09-19 22:17:30|175279.9|174937.9|175277.6|174935.6|175279.9|174937.9|175277.6|174935.6|2
1726784680000|2024-09-19 22:24:40|175352|175010|175352|175010|175352|175010|175352|175010|1
1726785660000|2024-09-19 22:41:00|175125.1|174783.1|175125.1|174783.1|175125.1|174783.1|175125.1|174783.1|1
1726785670000|2024-09-19 22:41:10|175125.2|174783.2|175125.2|174783.2|175125.2|174783.2|175125.2|174783.2|1
1726785720000|2024-09-19 22:42:00|175139.5|174797.5|175132.4|174790.4|175139.5|174797.5|175132.4|174790.4|2
1726785730000|2024-09-19 22:42:10|175132.5|174790.5|175132.5|174790.5|175132.5|174790.5|175132.5|174790.5|1
1726785770000|2024-09-19 22:42:50|175132.6|174790.6|175132.6|174790.6|175132.6|174790.6|175132.6|174790.6|1
1726785780000|2024-09-19 22:43:00|175132.7|174790.7|175132.7|174790.7|175132.7|174790.7|175132.7|174790.7|1
1726785830000|2024-09-19 22:43:50|175127.2|174785.2|175127.2|174785.2|175127.2|174785.2|175127.2|174785.2|1
1726785840000|2024-09-19 22:44:00|175127.3|174785.3|175127.3|174785.3|175127.3|174785.3|175127.3|174785.3|1
1726785900000|2024-09-19 22:45:00|175114.9|174772.9|175116.9|174774.9|175116.9|174774.9|175114.9|174772.9|2
1726785930000|2024-09-19 22:45:30|175135.1|174793.1|175135.1|174793.1|175135.1|174793.1|175135.1|174793.1|1
1726785950000|2024-09-19 22:45:50|175123|174781|175125.5|174783.5|175125.5|174783.5|175123|174781|2
1726785960000|2024-09-19 22:46:00|175125.7|174783.7|175125.7|174783.7|175125.7|174783.7|175125.7|174783.7|1
1726786000000|2024-09-19 22:46:40|175244.4|174902.4|175119.9|174777.9|175245.5|174903.5|175119.9|174777.9|3
1726786010000|2024-09-19 22:46:50|175120.1|174778.1|175120.1|174778.1|175120.1|174778.1|175120.1|174778.1|1
1726786050000|2024-09-19 22:47:30|175130.6|174788.6|175130.6|174788.6|175130.6|174788.6|175130.6|174788.6|1
1726786060000|2024-09-19 22:47:40|175116.2|174774.2|175116.2|174774.2|175116.2|174774.2|175116.2|174774.2|1
1726786070000|2024-09-19 22:47:50|175116.3|174774.3|175116.3|174774.3|175116.3|174774.3|175116.3|174774.3|1
1726786100000|2024-09-19 22:48:20|175116.6|174774.6|175116.6|174774.6|175116.6|174774.6|175116.6|174774.6|1
1726786120000|2024-09-19 22:48:40|175116.7|174774.7|175116.7|174774.7|175116.7|174774.7|175116.7|174774.7|1
1726786160000|2024-09-19 22:49:20|175117.1|174775.1|175117.1|174775.1|175117.1|174775.1|175117.1|174775.1|1
1726786170000|2024-09-19 22:49:30|175120.3|174778.3|175120.3|174778.3|175120.3|174778.3|175120.3|174778.3|1
1726786210000|2024-09-19 22:50:10|175129.5|174787.5|175129.5|174787.5|175129.5|174787.5|175129.5|174787.5|1
1726786220000|2024-09-19 22:50:20|175120|174778|175122.4|174780.4|175122.4|174780.4|175120|174778|2
1726786230000|2024-09-19 22:50:30|175122.5|174780.5|175122.5|174780.5|175122.5|174780.5|175122.5|174780.5|1
1726786260000|2024-09-19 22:51:00|175122.6|174780.6|175122.6|174780.6|175122.6|174780.6|175122.6|174780.6|1
1726786280000|2024-09-19 22:51:20|175122.7|174780.7|175116.4|174774.4|175122.7|174780.7|175116.4|174774.4|2
1726786330000|2024-09-19 22:52:10|175127.8|174785.8|175127.8|174785.8|175127.8|174785.8|175127.8|174785.8|1
1726786380000|2024-09-19 22:53:00|175115.2|174773.2|175115.2|174773.2|175115.2|174773.2|175115.2|174773.2|1
1726786400000|2024-09-19 22:53:20|175115.3|174773.3|175115.3|174773.3|175115.3|174773.3|175115.3|174773.3|1
1726786430000|2024-09-19 22:53:50|175295.5|174953.5|175295.5|174953.5|175295.5|174953.5|175295.5|174953.5|1
1726786440000|2024-09-19 22:54:00|175361.6|175019.6|175295.5|174953.5|175361.6|175019.6|175295.5|174953.5|2
1726786450000|2024-09-19 22:54:10|175361.6|175019.6|175355.4|175013.4|175361.6|175019.6|175292.6|174950.6|4
1726786470000|2024-09-19 22:54:30|175317.1|174975.1|175317.1|174975.1|175317.1|174975.1|175317.1|174975.1|1
1726786480000|2024-09-19 22:54:40|175150.2|174808.2|175377.8|175035.8|175377.8|175035.8|175150.2|174808.2|2
1726786490000|2024-09-19 22:54:50|175375.4|175033.4|175375.4|175033.4|175375.4|175033.4|175375.4|175033.4|1
1726786510000|2024-09-19 22:55:10|175376.8|175034.8|175376.8|175034.8|175376.8|175034.8|175376.8|175034.8|1
1726786520000|2024-09-19 22:55:20|175134.5|174792.5|175134.5|174792.5|175134.5|174792.5|175134.5|174792.5|1
1726786540000|2024-09-19 22:55:40|175361.6|175019.6|175361.6|175019.6|175361.6|175019.6|175361.6|175019.6|1
1726786560000|2024-09-19 22:56:00|175290.7|174948.7|175290.7|174948.7|175290.7|174948.7|175290.7|174948.7|1
1726786570000|2024-09-19 22:56:10|175122.2|174780.2|175122.2|174780.2|175122.2|174780.2|175122.2|174780.2|1
1726786590000|2024-09-19 22:56:30|175122.3|174780.3|175357.2|175015.2|175357.2|175015.2|175122.3|174780.3|2
1726786600000|2024-09-19 22:56:40|175290.7|174948.7|175290.7|174948.7|175290.7|174948.7|175290.7|174948.7|1
1726786620000|2024-09-19 22:57:00|175296.9|174954.9|175145.7|174803.7|175296.9|174954.9|175145.7|174803.7|2
1726786640000|2024-09-19 22:57:20|175135.9|174793.9|175137.8|174795.8|175137.8|174795.8|175135.9|174793.9|2
1726786650000|2024-09-19 22:57:30|175355.9|175013.9|175355.9|175013.9|175355.9|175013.9|175355.9|175013.9|1
1726786660000|2024-09-19 22:57:40|175294.1|174952.1|175287.6|174945.6|175352|175010|175287.6|174945.6|3
1726786670000|2024-09-19 22:57:50|175287.7|174945.7|175352|175010|175352|175010|175287.7|174945.7|2
1726786680000|2024-09-19 22:58:00|175126.3|174784.3|175126.3|174784.3|175126.3|174784.3|175126.3|174784.3|1
1726786690000|2024-09-19 22:58:10|175144.6|174802.6|175144.6|174802.6|175144.6|174802.6|175144.6|174802.6|1
1726786700000|2024-09-19 22:58:20|175366.6|175024.6|175366.6|175024.6|175366.6|175024.6|175366.6|175024.6|1
1726786710000|2024-09-19 22:58:30|175353|175011|175353|175011|175353|175011|175353|175011|1
1726786730000|2024-09-19 22:58:50|175121.6|174779.6|175121.6|174779.6|175121.6|174779.6|175121.6|174779.6|1
1726786750000|2024-09-19 22:59:10|175143|174801|175143|174801|175143|174801|175143|174801|1
1726786760000|2024-09-19 22:59:20|175364.7|175022.7|175364.7|175022.7|175364.7|175022.7|175364.7|175022.7|1
1726786780000|2024-09-19 22:59:40|175357.5|175015.5|175358.2|175016.2|175358.2|175016.2|175357.5|175015.5|2
1726786790000|2024-09-19 22:59:50|175124.5|174782.5|175124.7|174782.7|175124.7|174782.7|175124.5|174782.5|2
1726786800000|2024-09-19 23:00:00|175301.3|174959.3|175242.9|174900.9|175301.3|174959.3|175241.7|174899.7|3
1726786810000|2024-09-19 23:00:10|175354.1|175012.1|175354.1|175012.1|175354.1|175012.1|175354.1|175012.1|1
1726786830000|2024-09-19 23:00:30|175361.9|175019.9|175361.9|175019.9|175361.9|175019.9|175361.9|175019.9|1
1726786840000|2024-09-19 23:00:40|175343.5|175001.5|175343.5|175001.5|175343.5|175001.5|175343.5|175001.5|1
1726786850000|2024-09-19 23:00:50|175142.2|174800.2|175142.2|174800.2|175142.2|174800.2|175142.2|174800.2|1
1726786860000|2024-09-19 23:01:00|175145.8|174803.8|175295.9|174953.9|175295.9|174953.9|175145.8|174803.8|2
1726786880000|2024-09-19 23:01:20|175296.1|174954.1|175296.1|174954.1|175296.1|174954.1|175296.1|174954.1|1
1726786890000|2024-09-19 23:01:30|175296.2|174954.2|175363|175021|175363|175021|175296.2|174954.2|2
1726786900000|2024-09-19 23:01:40|175146.7|174804.7|175147|174805|175147|174805|175146.7|174804.7|2
1726786910000|2024-09-19 23:01:50|175146.9|174804.9|175146.9|174804.9|175146.9|174804.9|175146.9|174804.9|1
1726786920000|2024-09-19 23:02:00|175365.3|175023.3|175352.3|175010.3|175365.3|175023.3|175352.3|175010.3|3
1726786950000|2024-09-19 23:02:30|175296.1|174954.1|175296.1|174954.1|175296.1|174954.1|175296.1|174954.1|1
1726786960000|2024-09-19 23:02:40|175148|174806|175193.3|174851.3|175193.3|174851.3|175148|174806|2
1726786970000|2024-09-19 23:02:50|175210.2|174868.2|175379.2|175037.2|175380.1|175038.1|175210.2|174868.2|3
1726786980000|2024-09-19 23:03:00|175381.7|175039.7|175369.4|175027.4|175395.2|175053.2|175367.5|175025.5|4
1726787000000|2024-09-19 23:03:20|175330.5|174988.5|175336.5|174994.5|175336.5|174994.5|175330.5|174988.5|2
1726787010000|2024-09-19 23:03:30|175354.9|175012.9|175311.3|174969.3|175354.9|175012.9|175311.3|174969.3|2
1726787020000|2024-09-19 23:03:40|175313.5|174971.5|175313.5|174971.5|175313.5|174971.5|175313.5|174971.5|1
1726787030000|2024-09-19 23:03:50|175362.2|175020.2|175362.2|175020.2|175362.2|175020.2|175362.2|175020.2|1
1726787040000|2024-09-19 23:04:00|175384.8|175042.8|175384.8|175042.8|175384.8|175042.8|175384.8|175042.8|1
1726787060000|2024-09-19 23:04:20|175412.2|175070.2|175412.2|175070.2|175412.2|175070.2|175412.2|175070.2|1
1726787080000|2024-09-19 23:04:40|175384.8|175042.8|175384.8|175042.8|175384.8|175042.8|175384.8|175042.8|1
1726787110000|2024-09-19 23:05:10|175412.2|175070.2|175412.2|175070.2|175412.2|175070.2|175412.2|175070.2|1
1726787130000|2024-09-19 23:05:30|175423.5|175081.5|175423.5|175081.5|175423.5|175081.5|175423.5|175081.5|1
1726787140000|2024-09-19 23:05:40|175388.5|175046.5|175388.5|175046.5|175388.5|175046.5|175388.5|175046.5|1
1726787170000|2024-09-19 23:06:10|175423.5|175081.5|175423.5|175081.5|175423.5|175081.5|175423.5|175081.5|1
1726787180000|2024-09-19 23:06:20|175423.9|175081.9|175423.9|175081.9|175423.9|175081.9|175423.9|175081.9|1
1726787190000|2024-09-19 23:06:30|175429.1|175087.1|175390.4|175048.4|175429.1|175087.1|175390.4|175048.4|2
1726787220000|2024-09-19 23:07:00|175429.1|175087.1|175429.1|175087.1|175429.1|175087.1|175429.1|175087.1|1
1726787250000|2024-09-19 23:07:30|175390.4|175048.4|175390.4|175048.4|175390.4|175048.4|175390.4|175048.4|1
1726787280000|2024-09-19 23:08:00|175429.1|175087.1|175429.1|175087.1|175429.1|175087.1|175429.1|175087.1|1
1726787300000|2024-09-19 23:08:20|175417.5|175075.5|175386.5|175044.5|175417.5|175075.5|175386.5|175044.5|2
1726787310000|2024-09-19 23:08:30|175384.2|175042.2|175384.2|175042.2|175384.2|175042.2|175384.2|175042.2|1
1726787330000|2024-09-19 23:08:50|175410.5|175068.5|175410.5|175068.5|175410.5|175068.5|175410.5|175068.5|1
1726787340000|2024-09-19 23:09:00|175415.6|175073.6|175445|175103|175445|175103|175415.6|175073.6|3
1726787350000|2024-09-19 23:09:10|175455.4|175113.4|175455.4|175113.4|175455.4|175113.4|175455.4|175113.4|1
1726787360000|2024-09-19 23:09:20|175399.1|175057.1|175399.1|175057.1|175399.1|175057.1|175399.1|175057.1|1
1726787380000|2024-09-19 23:09:40|175476|175134|175399.1|175057.1|175476|175134|175276.1|174934.1|4
1726787400000|2024-09-19 23:10:00|175401.3|175059.3|175388.5|175046.5|175401.3|175059.3|175388.5|175046.5|7
1726787410000|2024-09-19 23:10:10|175391.9|175049.9|175434.3|175092.3|175436.6|175094.6|175391.2|175049.2|9
1726787420000|2024-09-19 23:10:20|175434.8|175092.8|175436|175094|175440.2|175098.2|175434.5|175092.5|4
1726787430000|2024-09-19 23:10:30|175392.7|175050.7|175392.7|175050.7|175392.7|175050.7|175392.7|175050.7|1
1726787470000|2024-09-19 23:11:10|175436|175094|175436|175094|175436|175094|175436|175094|1
1726787480000|2024-09-19 23:11:20|175446.3|175104.3|175434.5|175092.5|175449.1|175107.1|175434.5|175092.5|4
1726787490000|2024-09-19 23:11:30|175425|175083|175361.2|175019.2|175425|175083|175307.8|174965.8|4
1726787500000|2024-09-19 23:11:40|175359.5|175017.5|175359.5|175017.5|175359.5|175017.5|175359.5|175017.5|1
1726787510000|2024-09-19 23:11:50|175362.1|175020.1|175357|175015|175362.1|175020.1|175357|175015|3
1726787520000|2024-09-19 23:12:00|175386.3|175044.3|175429.7|175087.7|175429.7|175087.7|175386.3|175044.3|3
1726787540000|2024-09-19 23:12:20|175410.3|175068.3|175384.1|175042.1|175410.3|175068.3|175384.1|175042.1|2
1726787570000|2024-09-19 23:12:50|175384|175042|175384|175042|175384|175042|175384|175042|1
1726787580000|2024-09-19 23:13:00|175409.9|175067.9|175409.9|175067.9|175409.9|175067.9|175409.9|175067.9|1
1726787600000|2024-09-19 23:13:20|175384|175042|175384.2|175042.2|175390.3|175048.3|175384|175042|3
1726787610000|2024-09-19 23:13:30|175384.4|175042.4|175384.4|175042.4|175384.4|175042.4|175384.4|175042.4|1
1726787650000|2024-09-19 23:14:10|175383.3|175041.3|175383.3|175041.3|175383.3|175041.3|175383.3|175041.3|1
1726787660000|2024-09-19 23:14:20|175388.8|175046.8|175388.8|175046.8|175388.8|175046.8|175388.8|175046.8|1
1726787690000|2024-09-19 23:14:50|175424.4|175082.4|175424.4|175082.4|175424.4|175082.4|175424.4|175082.4|1
1726787710000|2024-09-19 23:15:10|175388.8|175046.8|175388.8|175046.8|175388.8|175046.8|175388.8|175046.8|1
1726787730000|2024-09-19 23:15:30|175388.7|175046.7|175388.7|175046.7|175388.7|175046.7|175388.7|175046.7|1
1726787740000|2024-09-19 23:15:40|175424.1|175082.1|175424.1|175082.1|175424.1|175082.1|175424.1|175082.1|1
1726787760000|2024-09-19 23:16:00|175388.1|175046.1|175373.8|175031.8|175388.1|175046.1|175183.4|174841.4|3
1726787770000|2024-09-19 23:16:10|175308.6|174966.6|175308.6|174966.6|175308.6|174966.6|175308.6|174966.6|1
1726787780000|2024-09-19 23:16:20|175373.8|175031.8|175379.7|175037.7|175379.7|175037.7|175373.8|175031.8|2
1726787790000|2024-09-19 23:16:30|175378.5|175036.5|175382.8|175040.8|175382.8|175040.8|175378.5|175036.5|2
1726787800000|2024-09-19 23:16:40|175406.5|175064.5|175406.5|175064.5|175406.5|175064.5|175406.5|175064.5|1
1726787820000|2024-09-19 23:17:00|175382.8|175040.8|175382.8|175040.8|175382.8|175040.8|175382.8|175040.8|1
1726787850000|2024-09-19 23:17:30|175406.5|175064.5|175406.5|175064.5|175406.5|175064.5|175406.5|175064.5|1
1726787860000|2024-09-19 23:17:40|175407|175065|175407|175065|175407|175065|175407|175065|1
1726787870000|2024-09-19 23:17:50|175411.6|175069.6|175386.2|175044.2|175416.7|175074.7|175386.2|175044.2|3
1726787910000|2024-09-19 23:18:30|175416.7|175074.7|175416.7|175074.7|175416.7|175074.7|175416.7|175074.7|1
1726787920000|2024-09-19 23:18:40|175419.6|175077.6|175419.8|175077.8|175419.8|175077.8|175419.6|175077.6|2
1726787930000|2024-09-19 23:18:50|175387.3|175045.3|175388.8|175046.8|175388.8|175046.8|175387.3|175045.3|2
1726787940000|2024-09-19 23:19:00|175383.4|175041.4|175384.8|175042.8|175384.8|175042.8|175383.4|175041.4|2
1726787960000|2024-09-19 23:19:20|175420.6|175078.6|175416.9|175074.9|175420.6|175078.6|175416.9|175074.9|2
1726787970000|2024-09-19 23:19:30|175414.7|175072.7|175414.7|175072.7|175414.7|175072.7|175414.7|175072.7|1
1726787980000|2024-09-19 23:19:40|175423.7|175081.7|175386.3|175044.3|175423.7|175081.7|175386.3|175044.3|3
1726788000000|2024-09-19 23:20:00|175386.9|175044.9|175386.9|175044.9|175386.9|175044.9|175386.9|175044.9|1
1726788020000|2024-09-19 23:20:20|175418.6|175076.6|175422.1|175080.1|175431.5|175089.5|175418.6|175076.6|3
1726788030000|2024-09-19 23:20:30|175317.4|174975.4|175317.4|174975.4|175317.4|174975.4|175317.4|174975.4|1
1726788040000|2024-09-19 23:20:40|175363|175021|175363|175021|175363|175021|175363|175021|1
1726788060000|2024-09-19 23:21:00|175362.2|175020.2|175392.6|175050.6|175394.3|175052.3|175362.2|175020.2|4
1726788070000|2024-09-19 23:21:10|175435.9|175093.9|175435.9|175093.9|175435.9|175093.9|175435.9|175093.9|1
1726788080000|2024-09-19 23:21:20|175437.5|175095.5|175437.5|175095.5|175437.5|175095.5|175437.5|175095.5|1
1726788090000|2024-09-19 23:21:30|175393.2|175051.2|175393.2|175051.2|175393.2|175051.2|175393.2|175051.2|1
1726788110000|2024-09-19 23:21:50|175391.7|175049.7|175391.7|175049.7|175391.7|175049.7|175391.7|175049.7|1
1726788130000|2024-09-19 23:22:10|175433.2|175091.2|175433.2|175091.2|175433.2|175091.2|175433.2|175091.2|1
1726788140000|2024-09-19 23:22:20|175441.5|175099.5|175441.5|175099.5|175441.5|175099.5|175441.5|175099.5|1
1726788150000|2024-09-19 23:22:30|175394.5|175052.5|175394.5|175052.5|175394.5|175052.5|175394.5|175052.5|1
1726788160000|2024-09-19 23:22:40|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|1
1726788180000|2024-09-19 23:23:00|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|1
1726788200000|2024-09-19 23:23:20|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|1
1726788240000|2024-09-19 23:24:00|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|1
1726788260000|2024-09-19 23:24:20|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|1
1726788290000|2024-09-19 23:24:50|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|1
1726788310000|2024-09-19 23:25:10|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|175394.6|175052.6|1
1726788350000|2024-09-19 23:25:50|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|175441.7|175099.7|1
1726788360000|2024-09-19 23:26:00|175425.1|175083.1|175425.1|175083.1|175425.1|175083.1|175425.1|175083.1|1
1726788370000|2024-09-19 23:26:10|175389|175047|175389|175047|175389|175047|175389|175047|1
1726788380000|2024-09-19 23:26:20|175395.9|175053.9|175395.9|175053.9|175395.9|175053.9|175395.9|175053.9|1
1726788400000|2024-09-19 23:26:40|175394.7|175052.7|175442.1|175100.1|175442.1|175100.1|175394.7|175052.7|2
1726788420000|2024-09-19 23:27:00|175394.7|175052.7|175394.7|175052.7|175394.7|175052.7|175394.7|175052.7|1
1726788460000|2024-09-19 23:27:40|175442.1|175100.1|175442.1|175100.1|175442.1|175100.1|175442.1|175100.1|1
1726788480000|2024-09-19 23:28:00|175394.7|175052.7|175394.7|175052.7|175394.7|175052.7|175394.7|175052.7|1
1726788510000|2024-09-19 23:28:30|175393.7|175051.7|175439|175097|175439|175097|175393.7|175051.7|2
1726788520000|2024-09-19 23:28:40|175438.7|175096.7|175435.5|175093.5|175438.7|175096.7|175435.5|175093.5|2
1726788530000|2024-09-19 23:28:50|175392.5|175050.5|175392.5|175050.5|175392.5|175050.5|175392.5|175050.5|1
1726788560000|2024-09-19 23:29:20|175375|175033|175386.5|175044.5|175386.5|175044.5|175375|175033|3
1726788570000|2024-09-19 23:29:30|175411.9|175069.9|175285.2|174943.2|175411.9|175069.9|175285.2|174943.2|2
1726788590000|2024-09-19 23:29:50|175348.2|175006.2|175348.2|175006.2|175348.2|175006.2|175348.2|175006.2|1
1726788600000|2024-09-19 23:30:00|175350.7|175008.7|175356.7|175014.7|175401.2|175059.2|175350.7|175008.7|7
1726788620000|2024-09-19 23:30:20|175306.1|174964.1|175310.3|174968.3|175310.3|174968.3|175306.1|174964.1|2
1726788630000|2024-09-19 23:30:30|175302.8|174960.8|175302.8|174960.8|175302.8|174960.8|175302.8|174960.8|1
1726788640000|2024-09-19 23:30:40|175388.5|175046.5|175388.5|175046.5|175388.5|175046.5|175388.5|175046.5|1
1726788660000|2024-09-19 23:31:00|175384.7|175042.7|175384.7|175042.7|175384.7|175042.7|175384.7|175042.7|1
1726788680000|2024-09-19 23:31:20|175412.2|175070.2|175412.2|175070.2|175412.2|175070.2|175412.2|175070.2|1
1726788700000|2024-09-19 23:31:40|175384.7|175042.7|175384.7|175042.7|175384.7|175042.7|175384.7|175042.7|1
1726788710000|2024-09-19 23:31:50|175384.8|175042.8|175385.6|175043.6|175385.6|175043.6|175384.8|175042.8|2
1726788720000|2024-09-19 23:32:00|175389.8|175047.8|175389.6|175047.6|175391.9|175049.9|175389.6|175047.6|3
1726788730000|2024-09-19 23:32:10|175426.6|175084.6|175426.6|175084.6|175426.6|175084.6|175426.6|175084.6|1
1726788740000|2024-09-19 23:32:20|175430.9|175088.9|175430.9|175088.9|175430.9|175088.9|175430.9|175088.9|1
1726788750000|2024-09-19 23:32:30|175387.1|175045.1|175387.1|175045.1|175387.1|175045.1|175387.1|175045.1|1
1726788760000|2024-09-19 23:32:40|175389.9|175047.9|175389.9|175047.9|175389.9|175047.9|175389.9|175047.9|1
1726788790000|2024-09-19 23:33:10|175427.7|175085.7|175421.9|175079.9|175427.7|175085.7|175421.9|175079.9|3
1726788800000|2024-09-19 23:33:20|175410.4|175068.4|175410.4|175068.4|175410.4|175068.4|175410.4|175068.4|1
1726788810000|2024-09-19 23:33:30|175384.1|175042.1|175384.1|175042.1|175384.1|175042.1|175384.1|175042.1|1
1726788830000|2024-09-19 23:33:50|175384.6|175042.6|175384.6|175042.6|175384.6|175042.6|175384.6|175042.6|1
1726788840000|2024-09-19 23:34:00|175411.8|175069.8|175411.8|175069.8|175411.8|175069.8|175411.8|175069.8|1
1726788850000|2024-09-19 23:34:10|175415.7|175073.7|175427.7|175085.7|175427.7|175085.7|175415.7|175073.7|2
1726788860000|2024-09-19 23:34:20|175434.7|175092.7|175392.3|175050.3|175434.7|175092.7|175392.3|175050.3|2
1726788870000|2024-09-19 23:34:30|175387.9|175045.9|175383.5|175041.5|175387.9|175045.9|175383.5|175041.5|3
1726788880000|2024-09-19 23:34:40|175385.6|175043.6|175390|175048|175390|175048|175385.6|175043.6|2
1726788900000|2024-09-19 23:35:00|175428|175086|175428|175086|175428|175086|175428|175086|1
1726788920000|2024-09-19 23:35:20|175390|175048|175393.1|175051.1|175393.1|175051.1|175390|175048|2
1726788930000|2024-09-19 23:35:30|175389.5|175047.5|175389.5|175047.5|175389.5|175047.5|175389.5|175047.5|1
1726788940000|2024-09-19 23:35:40|175387.6|175045.6|175387.6|175045.6|175387.6|175045.6|175387.6|175045.6|1
1726788950000|2024-09-19 23:35:50|175425|175083|175425|175083|175425|175083|175425|175083|1
1726788970000|2024-09-19 23:36:10|175389|175047|175389|175047|175389|175047|175389|175047|1
1726788990000|2024-09-19 23:36:30|175391.4|175049.4|175393.7|175051.7|175393.7|175051.7|175391.4|175049.4|2
1726789000000|2024-09-19 23:36:40|175395.5|175053.5|175390.9|175048.9|175395.5|175053.5|175390.9|175048.9|2
1726789010000|2024-09-19 23:36:50|175430.7|175088.7|175430.7|175088.7|175430.7|175088.7|175430.7|175088.7|1
1726789030000|2024-09-19 23:37:10|175390.9|175048.9|175390.9|175048.9|175390.9|175048.9|175390.9|175048.9|1
1726789040000|2024-09-19 23:37:20|175394.1|175052.1|175394.1|175052.1|175394.1|175052.1|175394.1|175052.1|1
1726789050000|2024-09-19 23:37:30|175385.5|175043.5|175384.1|175042.1|175385.5|175043.5|175384.1|175042.1|2
1726789060000|2024-09-19 23:37:40|175410.1|175068.1|175410.1|175068.1|175410.1|175068.1|175410.1|175068.1|1
1726789080000|2024-09-19 23:38:00|175384.1|175042.1|175384.1|175042.1|175384.1|175042.1|175384.1|175042.1|1
1726789100000|2024-09-19 23:38:20|175389.1|175047.1|175384.1|175042.1|175389.1|175047.1|175384.1|175042.1|2
1726789110000|2024-09-19 23:38:30|175391.1|175049.1|175390.6|175048.6|175391.1|175049.1|175390.6|175048.6|2
1726789120000|2024-09-19 23:38:40|175429.7|175087.7|175429.7|175087.7|175429.7|175087.7|175429.7|175087.7|1
1726789140000|2024-09-19 23:39:00|175390.6|175048.6|175390.6|175048.6|175390.6|175048.6|175390.6|175048.6|1
1726789150000|2024-09-19 23:39:10|175385|175043|175391.5|175049.5|175391.5|175049.5|175385|175043|2
1726789160000|2024-09-19 23:39:20|175389.7|175047.7|175392.6|175050.6|175392.7|175050.7|175389.7|175047.7|3
1726789170000|2024-09-19 23:39:30|175429.5|175087.5|175429.5|175087.5|175429.5|175087.5|175429.5|175087.5|1
1726789190000|2024-09-19 23:39:50|175423.8|175081.8|175423.8|175081.8|175423.8|175081.8|175423.8|175081.8|1
1726789200000|2024-09-19 23:40:00|175388.6|175046.6|175388.6|175046.6|175388.6|175046.6|175388.6|175046.6|1
1726789230000|2024-09-19 23:40:30|175423.8|175081.8|175423.8|175081.8|175423.8|175081.8|175423.8|175081.8|1
1726789250000|2024-09-19 23:40:50|175413|175071|175385|175043|175413|175071|175385|175043|2
1726789260000|2024-09-19 23:41:00|175388.7|175046.7|175390.6|175048.6|175390.6|175048.6|175388.7|175046.7|2
1726789280000|2024-09-19 23:41:20|175429.6|175087.6|175429.6|175087.6|175429.6|175087.6|175429.6|175087.6|1
1726789290000|2024-09-19 23:41:30|175423.4|175081.4|175410.5|175068.5|175423.4|175081.4|175410.5|175068.5|2
1726789300000|2024-09-19 23:41:40|175384.2|175042.2|175384.2|175042.2|175384.2|175042.2|175384.2|175042.2|1
1726789320000|2024-09-19 23:42:00|175386.4|175044.4|175389.1|175047.1|175389.1|175047.1|175386.4|175044.4|2
1726789340000|2024-09-19 23:42:20|175420.3|175078.3|175420.3|175078.3|175420.3|175078.3|175420.3|175078.3|1
1726789350000|2024-09-19 23:42:30|175428.2|175086.2|175414.7|175072.7|175428.2|175086.2|175414.7|175072.7|3
1726789360000|2024-09-19 23:42:40|175385.6|175043.6|175385.6|175043.6|175385.6|175043.6|175385.6|175043.6|1
1726789400000|2024-09-19 23:43:20|175414.7|175072.7|175414.7|175072.7|175414.7|175072.7|175414.7|175072.7|1
1726789410000|2024-09-19 23:43:30|175488.7|175146.7|175488.7|175146.7|175488.7|175146.7|175488.7|175146.7|1
1726789420000|2024-09-19 23:43:40|175198.5|174856.5|175385.6|175043.6|175385.6|175043.6|175198.5|174856.5|2
1726789450000|2024-09-19 23:44:10|175385.7|175043.7|175415.2|175073.2|175415.2|175073.2|175385.7|175043.7|2
1726789470000|2024-09-19 23:44:30|175421|175079|175430|175088|175430|175088|175421|175079|2
1726789480000|2024-09-19 23:44:40|175390.7|175048.7|175391.7|175049.7|175391.7|175049.7|175390.7|175048.7|2
1726789490000|2024-09-19 23:44:50|175386.4|175044.4|175389|175047|175389|175047|175385.6|175043.6|4
1726789500000|2024-09-19 23:45:00|175387.1|175045.1|175387.5|175045.5|175394.9|175052.9|175383.2|175041.2|6
1726789510000|2024-09-19 23:45:10|175409.9|175067.9|175428.2|175086.2|175428.2|175086.2|175409.9|175067.9|4
1726789520000|2024-09-19 23:45:20|175415.1|175073.1|175415.1|175073.1|175415.1|175073.1|175415.1|175073.1|1
1726789530000|2024-09-19 23:45:30|175385.7|175043.7|175385.7|175043.7|175385.7|175043.7|175385.7|175043.7|1
1726789620000|2024-09-19 23:47:00|175415.1|175073.1|175413.4|175071.4|175430.9|175088.9|175413.4|175071.4|3
1726789640000|2024-09-19 23:47:20|175385.1|175043.1|175385.1|175043.1|175385.1|175043.1|175385.1|175043.1|1
1726789670000|2024-09-19 23:47:50|175385.4|175043.4|175414.1|175072.1|175414.1|175072.1|175385.4|175043.4|2
1726789680000|2024-09-19 23:48:00|175411.9|175069.9|175429.1|175087.1|175429.1|175087.1|175411.9|175069.9|2
1726789700000|2024-09-19 23:48:20|175390.4|175048.4|175389|175047|175390.4|175048.4|175389|175047|2
1726789710000|2024-09-19 23:48:30|175385.7|175043.7|175385.7|175043.7|175385.7|175043.7|175385.7|175043.7|1
1726789730000|2024-09-19 23:48:50|175415|175073|175415|175073|175415|175073|175415|175073|1
1726789750000|2024-09-19 23:49:10|175385.7|175043.7|175385.7|175043.7|175385.7|175043.7|175385.7|175043.7|1
1726789760000|2024-09-19 23:49:20|175383.3|175041.3|175383.3|175041.3|175383.3|175041.3|175383.3|175041.3|1
1726789790000|2024-09-19 23:49:50|175407.7|175065.7|175407.7|175065.7|175407.7|175065.7|175407.7|175065.7|1
1726789810000|2024-09-19 23:50:10|175383.3|175041.3|175383.3|175041.3|175383.3|175041.3|175383.3|175041.3|1
1726789830000|2024-09-19 23:50:30|175383.4|175041.4|175384.4|175042.4|175384.4|175042.4|175383.2|175041.2|3
1726789870000|2024-09-19 23:51:10|175387.1|175045.1|175384.1|175042.1|175388.2|175046.2|175384.1|175042.1|8
1726789880000|2024-09-19 23:51:20|175387.8|175045.8|175384.7|175042.7|175387.8|175045.8|175384.7|175042.7|2
1726789900000|2024-09-19 23:51:40|175219.5|174877.5|175222.7|174880.7|175222.7|174880.7|175201.3|174859.3|3
1726789910000|2024-09-19 23:51:50|175222.8|174880.8|175222.8|174880.8|175222.8|174880.8|175222.8|174880.8|1
1726789920000|2024-09-19 23:52:00|175316.6|174974.6|175324.6|174982.6|175324.6|174982.6|175316.6|174974.6|2
1726789930000|2024-09-19 23:52:10|175326.2|174984.2|175326.2|174984.2|175326.2|174984.2|175326.2|174984.2|1
1726789940000|2024-09-19 23:52:20|175324.3|174982.3|175324.2|174982.2|175324.3|174982.3|175324.2|174982.2|2
1726789950000|2024-09-19 23:52:30|175320.8|174978.8|175285.5|174943.5|175320.8|174978.8|175285.5|174943.5|3
1726789960000|2024-09-19 23:52:40|175290.3|174948.3|175290.3|174948.3|175290.3|174948.3|175290.3|174948.3|1
1726789970000|2024-09-19 23:52:50|175290.9|174948.9|175327.4|174985.4|175368|175026|175290.9|174948.9|4
1726789980000|2024-09-19 23:53:00|175330.5|174988.5|175330.5|174988.5|175330.5|174988.5|175330.5|174988.5|1
1726789990000|2024-09-19 23:53:10|175330.8|174988.8|175330.8|174988.8|175330.8|174988.8|175330.8|174988.8|1
1726790000000|2024-09-19 23:53:20|175327.5|174985.5|175326.9|174984.9|175327.5|174985.5|175325.6|174983.6|6
1726790030000|2024-09-19 23:53:50|175328|174986|175328|174986|175328|174986|175328|174986|1
1726790100000|2024-09-19 23:55:00|175330|174988|175330.1|174988.1|175330.1|174988.1|175330|174988|2
1726790140000|2024-09-19 23:55:40|175325.1|174983.1|175326.5|174984.5|175326.5|174984.5|175325.1|174983.1|2
1726790160000|2024-09-19 23:56:00|175326.7|174984.7|175325.8|174983.8|175326.7|174984.7|175324|174982|5
1726790190000|2024-09-19 23:56:30|175326.5|174984.5|175326.5|174984.5|175326.5|174984.5|175326.5|174984.5|1
1726790220000|2024-09-19 23:57:00|175329.3|174987.3|175336.2|174994.2|175336.2|174994.2|175329.3|174987.3|2
1726790230000|2024-09-19 23:57:10|175254.1|174912.1|175254.1|174912.1|175254.1|174912.1|175254.1|174912.1|1
1726790240000|2024-09-19 23:57:20|175254.2|174912.2|175254.2|174912.2|175254.2|174912.2|175254.2|174912.2|1
1726790250000|2024-09-19 23:57:30|175321.5|174979.5|175321.5|174979.5|175321.5|174979.5|175321.5|174979.5|1
1726790290000|2024-09-19 23:58:10|175438.2|175096.2|175438.2|175096.2|175438.2|175096.2|175438.2|175096.2|1
1726790300000|2024-09-19 23:58:20|175439.2|175097.2|175325.8|174983.8|175439.3|175097.3|175197.3|174855.3|7
1726790360000|2024-09-19 23:59:20|175325.7|174983.7|175333.6|174991.6|175333.6|174991.6|175325.7|174983.7|3
1726790370000|2024-09-19 23:59:30|175324.4|174982.4|175393|175051|175393|175051|175324.3|174982.3|3
1726790390000|2024-09-19 23:59:50|175424.4|175082.4|175424.4|175082.4|175424.4|175082.4|175424.4|175082.4|1
1726790400000|2024-09-20 00:00:00|175424.3|175082.3|175240.5|175028.6|175424.3|175082.3|175162.9|174848.7|28
1726790410000|2024-09-20 00:00:10|175238.8|175029.9|175238.8|175038.2|175242.9|175038.2|175238.2|175029.9|8
1726790420000|2024-09-20 00:00:20|175204.3|175038.4|175239.7|175037.7|175239.7|175074.3|175203.8|175037.7|4
1726790430000|2024-09-20 00:00:30|175239.6|175038|175239.5|175038.2|175239.6|175038.2|175239.5|175038|2
1726790440000|2024-09-20 00:00:40|175257.3|175010.2|175249.8|174974.5|175257.3|175010.2|175249.8|174974.5|2
1726790450000|2024-09-20 00:00:50|175249.6|174975|175249.6|174975|175249.6|174975|175249.6|174975|1
1726790460000|2024-09-20 00:01:00|175249.3|174975.5|175253.2|175040.2|175265.8|175046.3|175249.3|174975.5|4
1726790480000|2024-09-20 00:01:20|175254.1||175254.2||175254.2||175254||3
1726790490000|2024-09-20 00:01:30|175258.3|175028|175253|175028|175258.3|175028|175253|175028|2
1726790500000|2024-09-20 00:01:40|175252.9||175256.5||175256.5||175249.8||5
1726790520000|2024-09-20 00:02:00|175252.8|175046|175250.9|175046|175267.7|175046|175250.9|175029.8|3
1726790540000|2024-09-20 00:02:20|175266.7|175030.7|175266.7|175030.7|175266.7|175030.7|175266.7|175030.7|1
1726790550000|2024-09-20 00:02:30|175298.4|175000.7|175297|175001.6|175298.4|175001.6|175297|175000.7|6
1726790560000|2024-09-20 00:02:40|175294.7|175004|175294.7|175004|175294.7|175004|175294.7|175004|2
1726790570000|2024-09-20 00:02:50|175294.3|175004.3|175266.8|175033.5|175295.3|175033.5|175266.8|175004.3|5
1726790580000|2024-09-20 00:03:00|175266.6|175033.7|175264.3|175031.5|175266.6|175033.7|175264.3|175031.4|4
1726790590000|2024-09-20 00:03:10|175264.4|175031.4|175264.4|175031.4|175264.4|175031.4|175264.4|175031.4|2
1726790600000|2024-09-20 00:03:20|175264.3|175031.5|175277.4|175017.3|175277.5|175031.6|175264.3|175017.3|5
1726790610000|2024-09-20 00:03:30|175277.3|175017.4|175292.8|175007.6|175292.9|175017.8|175277|175007.6|6
1726790620000|2024-09-20 00:03:40|175292.7|175007.8|175292.6|175007.8|175292.7|175007.8|175292.6|175007.8|3
1726790630000|2024-09-20 00:03:50|175292.5|175008|175257.6|175042.6|175292.5|175042.6|175257.6|175008|5
1726790640000|2024-09-20 00:04:00|175257.5|175037.3|175266.3|175048.5|175277.2|175048.6|175257.5|175037.3|5
1726790650000|2024-09-20 00:04:10|175201.5|175071.5|175195.6|175065.6|175248.8|175071.5|175190|175048.4|7
1726790660000|2024-09-20 00:04:20|175195.5|175065.5|175195.5|175065.5|175195.5|175065.5|175195.5|175065.5|1
1726790670000|2024-09-20 00:04:30|175195.4|175065.4|175195.4|175065.4|175195.4|175065.4|175195.4|175065.4|1
1726790680000|2024-09-20 00:04:40|175224.9|175007|175224.7|175007|175224.9|175007|175224.7|175007|2
1726790690000|2024-09-20 00:04:50|175218.2||175215.4||175218.2||175215.4||2
1726790700000|2024-09-20 00:05:00|175214.9|175060|175189.7|175059.7|175214.9|175060|175189.7|175059.7|3
1726790710000|2024-09-20 00:05:10|175189.6|175059.6|175186.1|175056.1|175189.6|175059.6|175186.1|175056.1|2
1726790730000|2024-09-20 00:05:30|175186|175056|175222.3|175007|175222.3|175056|175186|175007|2
1726790740000|2024-09-20 00:05:40|175210.8||175210.8||175210.8||175210.8||1
1726790750000|2024-09-20 00:05:50|175210.3||175215.4||175215.4||175210.3||2
1726790760000|2024-09-20 00:06:00|175215|175067.4|175183.2|175053.2|175215|175067.4|175183.2|175053.2|4
1726790780000|2024-09-20 00:06:20|175183.1|175053.1|175183.1|175053.1|175183.1|175053.1|175183.1|175053.1|1
1726790790000|2024-09-20 00:06:30|175215.6|175007|175215.4|175007|175215.6|175007|175215.4|175007|2
1726790800000|2024-09-20 00:06:40|175169.9|175039.9|175169.9|175039.9|175169.9|175039.9|175169.9|175039.9|1
1726790810000|2024-09-20 00:06:50|175169.8|175039.8|175193.2|175063.2|175208.3|175063.2|175169.6|175007|4
1726790820000|2024-09-20 00:07:00|175193.1|175063.1|175178.9|175048.9|175193.1|175063.1|175178.9|175048.9|3
1726790830000|2024-09-20 00:07:10|175178.8|175048.8|175178.8|175048.8|175178.8|175048.8|175178.8|175048.8|1
1726790840000|2024-09-20 00:07:20|175178.7|175048.7|175178.7|175048.7|175178.7|175048.7|175178.7|175048.7|1
1726790850000|2024-09-20 00:07:30|175177|175047|175177|175047|175177|175047|175177|175047|1
1726790860000|2024-09-20 00:07:40|175191.7|175061.7|175190.6|175060.6|175191.7|175061.7|175190.6|175060.6|2
1726790870000|2024-09-20 00:07:50|175190.5|175060.5|175190.5|175060.5|175190.5|175060.5|175190.5|175060.5|1
1726790880000|2024-09-20 00:08:00|175180.4|175050.4|175180.4|175050.4|175180.4|175050.4|175180.4|175050.4|1
1726790890000|2024-09-20 00:08:10|175180.3|175050.3|175179.7|175049.7|175180.3|175050.3|175179.7|175049.7|2
1726790900000|2024-09-20 00:08:20|175179.6|175049.6|175179.6|175049.6|175179.6|175049.6|175179.6|175049.6|1
1726790910000|2024-09-20 00:08:30|175178|175048|175178|175048|175178|175048|175178|175048|1
1726790920000|2024-09-20 00:08:40|175197.1|174986.7|175190.8|175060.8|175197.1|175060.8|175190.8|174986.7|2
1726790930000|2024-09-20 00:08:50|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726790940000|2024-09-20 00:09:00|175196.2|175066.2|175197|175067|175197|175067|175196.2|175066.2|2
1726790960000|2024-09-20 00:09:20|175197.1|175067.1|175188.9|175058.9|175197.1|175067.1|175188.9|175058.9|2
1726790970000|2024-09-20 00:09:30|175189|175059|175189|175059|175189|175059|175189|175059|1
1726790980000|2024-09-20 00:09:40|175189.1|175059.1|175191.7|175061.7|175240.7|175061.7|175185.8|174996.9|6
1726791000000|2024-09-20 00:10:00|175191.5|175061.5|175192.7|175062.7|175192.7|175062.7|175191.3|175061.3|3
1726791020000|2024-09-20 00:10:20|175168.5|175038.5|175168.6|175038.6|175168.6|175038.6|175168.5|175038.5|2
1726791030000|2024-09-20 00:10:30|175168.7|175038.7|175168.8|175038.8|175168.8|175038.8|175168.7|175038.7|2
1726791040000|2024-09-20 00:10:40|175193.2|175063.2|175193.2|175063.2|175193.2|175063.2|175193.2|175063.2|1
1726791060000|2024-09-20 00:11:00|175186.9|175056.9|175186.9|175056.9|175186.9|175056.9|175186.9|175056.9|1
1726791070000|2024-09-20 00:11:10|175187|175057|175168.6|175038.6|175187|175057|175168.6|175038.6|2
1726791080000|2024-09-20 00:11:20|175168.7|175038.7|175168.7|175038.7|175168.7|175038.7|175168.7|175038.7|1
1726791090000|2024-09-20 00:11:30|175168.8|175038.8|175187.2|175057.2|175187.2|175057.2|175168.8|175038.8|2
1726791110000|2024-09-20 00:11:50|175187.3|175057.3|175197|175067|175197|175067|175187.3|175057.3|4
1726791120000|2024-09-20 00:12:00|175197.1|175067.1|175191.4|175061.4|175197.2|175067.2|175191.4|175061.4|4
1726791130000|2024-09-20 00:12:10|175188.7|175058.7|175188.7|175058.7|175188.7|175058.7|175188.7|175058.7|1
1726791140000|2024-09-20 00:12:20|175190|175060|175190|175060|175190|175060|175190|175060|1
1726791150000|2024-09-20 00:12:30|175191.8|175061.8|175191.7|175061.7|175191.8|175061.8|175191.7|175061.7|2
1726791160000|2024-09-20 00:12:40|175191.8|175061.8|175191.8|175061.8|175191.8|175061.8|175191.8|175061.8|1
1726791180000|2024-09-20 00:13:00|175187.6|175057.6|175181.9|175051.9|175187.6|175057.6|175168.6|175038.6|5
1726791190000|2024-09-20 00:13:10|175184.1|175054.1|175184.1|175054.1|175184.1|175054.1|175184.1|175054.1|1
1726791200000|2024-09-20 00:13:20|175184.2|175054.2|175184.2|175054.2|175184.2|175054.2|175184.2|175054.2|1
1726791210000|2024-09-20 00:13:30|175185.3|175055.3|175185.3|175055.3|175185.3|175055.3|175185.3|175055.3|1
1726791220000|2024-09-20 00:13:40|175177.7|175047.7|175179.3|175049.3|175179.3|175049.3|175177.7|175047.7|3
1726791240000|2024-09-20 00:14:00|175171.3|175041.3|175179.3|175049.3|175179.3|175049.3|175169.4|175039.4|4
1726791250000|2024-09-20 00:14:10|175179.9|175049.9|175191.4|175061.4|175191.4|175061.4|175179.9|175049.9|4
1726791270000|2024-09-20 00:14:30|175185.7|175055.7|175185.7|175055.7|175185.7|175055.7|175185.7|175055.7|1
1726791280000|2024-09-20 00:14:40|175187.5|175057.5|175187.5|175057.5|175187.5|175057.5|175187.5|175057.5|1
1726791290000|2024-09-20 00:14:50|175179.4|175049.4|175180.8|175050.8|175180.8|175050.8|175179.4|175049.4|2
1726791300000|2024-09-20 00:15:00|175196.6|175066.6|175194|175064|175196.6|175066.6|175194|175064|2
1726791310000|2024-09-20 00:15:10|175198.3|175068.3|175218.6|175088.6|175218.6|175088.6|175198.3|175068.3|2
1726791330000|2024-09-20 00:15:30|175228.9|175098.9|175245.1|175115.1|175262.1|175132.1|175228.9|175098.9|13
1726791340000|2024-09-20 00:15:40|175245.6|175115.6|175245.5|175115.5|175245.6|175115.6|175245.5|175115.5|2
1726791360000|2024-09-20 00:16:00|175246|175116|175259.4|175129.4|175259.4|175129.4|175246|175116|2
1726791380000|2024-09-20 00:16:20|175259.3|175129.3|175259.3|175129.3|175259.3|175129.3|175259.3|175129.3|1
1726791390000|2024-09-20 00:16:30|175250.8|175120.8|175251.1|175121.1|175251.1|175121.1|175250.8|175120.8|2
1726791410000|2024-09-20 00:16:50|175250.6|175120.6|175250.6|175120.6|175250.6|175120.6|175250.6|175120.6|1
1726791420000|2024-09-20 00:17:00|175257.9|175127.9|175253.7|175123.7|175257.9|175127.9|175253.7|175123.7|4
1726791430000|2024-09-20 00:17:10|175253.5|175123.5|175253.5|175123.5|175253.5|175123.5|175253.5|175123.5|1
1726791440000|2024-09-20 00:17:20|175253.4|175123.4|175245.8|175115.8|175253.4|175123.4|175245.8|175115.8|2
1726791450000|2024-09-20 00:17:30|175247.2|175117.2|175245.7|175115.7|175247.2|175117.2|175245.7|175115.7|2
1726791480000|2024-09-20 00:18:00|175253.3|175123.3|175255.6|175125.6|175255.6|175125.6|175253.2|175123.2|3
1726791490000|2024-09-20 00:18:10|175252.9|175122.9|175254.9|175124.9|175254.9|175124.9|175252.9|175122.9|2
1726791500000|2024-09-20 00:18:20|175246.7|175116.7|175247.3|175117.3|175247.3|175117.3|175246.7|175116.7|2
1726791510000|2024-09-20 00:18:30|175249.8|175119.8|175248.5|175118.5|175249.8|175119.8|175248.5|175118.5|3
1726791530000|2024-09-20 00:18:50|175248.6|175118.6|175257.7|175127.7|175257.7|175127.7|175248.6|175118.6|2
1726791540000|2024-09-20 00:19:00|175256.5|175126.5|175253.2|175123.2|175256.5|175126.5|175253.2|175123.2|3
1726791550000|2024-09-20 00:19:10|175251.9|175121.9|175244.1|175114.1|175253.3|175123.3|175244.1|175114.1|4
1726791560000|2024-09-20 00:19:20|175243.8|175113.8|175245.2|175115.2|175245.2|175115.2|175243.8|175113.8|2
1726791570000|2024-09-20 00:19:30|175243.7|175113.7|175245|175115|175245|175115|175243.7|175113.7|2
1726791580000|2024-09-20 00:19:40|175243.6|175113.6|175251.4|175121.4|175251.4|175121.4|175243.6|175113.6|5
1726791590000|2024-09-20 00:19:50|175253.3|175123.3|175253.3|175123.3|175253.3|175123.3|175253.3|175123.3|1
1726791600000|2024-09-20 00:20:00|175250.7|175120.7|175253.4|175123.4|175253.4|175123.4|175250.3|175120.3|7
1726791610000|2024-09-20 00:20:10|175251.1|175121.1|175246.5|175116.5|175254.9|175124.9|175245.3|175115.3|10
1726791620000|2024-09-20 00:20:20|175245.2|175115.2|175249|175119|175249|175119|175244.8|175114.8|10
1726791630000|2024-09-20 00:20:30|175248|175118|175250.5|175120.5|175250.5|175120.5|175248|175118|2
1726791640000|2024-09-20 00:20:40|175261|175131|175250.9|175120.9|175261|175131|175250.3|175120.3|4
1726791650000|2024-09-20 00:20:50|175251.4|175121.4|175250.8|175120.8|175251.4|175121.4|175250.8|175120.8|2
1726791660000|2024-09-20 00:21:00|175251.4|175121.4|175244.9|175114.9|175251.4|175121.4|175244.9|175114.9|3
1726791670000|2024-09-20 00:21:10|175244.4|175114.4|175249.6|175119.6|175249.6|175119.6|175244.4|175114.4|3
1726791690000|2024-09-20 00:21:30|175248.8|175118.8|175257.4|175127.4|175257.4|175127.4|175247.3|175117.3|11
1726791700000|2024-09-20 00:21:40|175256|175126|175247.7|175117.7|175256|175126|175246.4|175116.4|7
1726791710000|2024-09-20 00:21:50|175249.2|175119.2|175248.8|175118.8|175249.7|175119.7|175248.3|175118.3|5
1726791720000|2024-09-20 00:22:00|175248.1|175118.1|175242.7|175112.7|175248.9|175118.9|175242.7|175112.7|6
1726791730000|2024-09-20 00:22:10|175246.3|175116.3|175246.4|175116.4|175246.4|175116.4|175245.1|175115.1|3
1726791740000|2024-09-20 00:22:20|175245.5|175115.5|175245|175115|175246.4|175116.4|175245|175115|5
1726791750000|2024-09-20 00:22:30|175246|175116|175252.2|175122.2|175254.4|175124.4|175244.9|175114.9|13
1726791760000|2024-09-20 00:22:40|175254.1|175124.1|175252.1|175122.1|175254.3|175124.3|175251.9|175121.9|5
1726791770000|2024-09-20 00:22:50|175254.5|175124.5|175250.7|175120.7|175261.3|175131.3|175249.8|175119.8|10
1726791800000|2024-09-20 00:23:20|175261.1|175131.1|175261.1|175131.1|175261.1|175131.1|175261.1|175131.1|1
1726791830000|2024-09-20 00:23:50|175251.3|175121.3|175251.3|175121.3|175251.3|175121.3|175251.3|175121.3|1
1726791840000|2024-09-20 00:24:00|175251.8|175121.8|175252.3|175122.3|175252.3|175122.3|175251.8|175121.8|2
1726791850000|2024-09-20 00:24:10|175251.6|175121.6|175252.2|175122.2|175252.2|175122.2|175251.6|175121.6|2
1726791860000|2024-09-20 00:24:20|175251.4|175121.4|175251.4|175121.4|175251.4|175121.4|175251.4|175121.4|1
1726791870000|2024-09-20 00:24:30|175261.2|175131.2|175261.4|175131.4|175262.1|175132.1|175261.2|175131.2|5
1726791880000|2024-09-20 00:24:40|175260.5|175130.5|175292.2|175162.2|175292.6|175162.6|175260.5|175130.5|7
1726791900000|2024-09-20 00:25:00|175291.5|175161.5|175291.5|175161.5|175291.5|175161.5|175291.5|175161.5|1
1726791910000|2024-09-20 00:25:10|175297.7|175167.7|175297.7|175167.7|175297.7|175167.7|175297.7|175167.7|1
1726791920000|2024-09-20 00:25:20|175294.6|175164.6|175294.6|175164.6|175294.6|175164.6|175294.6|175164.6|1
1726791940000|2024-09-20 00:25:40|175294.5|175164.5|175292.6|175162.6|175294.5|175164.5|175290.4|175160.4|3
1726791950000|2024-09-20 00:25:50|175290.1|175160.1|175277.2|175147.2|175290.1|175160.1|175261.6|175131.6|11
1726791960000|2024-09-20 00:26:00|175277.1|175147.1|175277.1|175147.1|175277.1|175147.1|175277.1|175147.1|1
1726791970000|2024-09-20 00:26:10|175277.2|175147.2|175277.8|175147.8|175277.8|175147.8|175277.2|175147.2|2
1726791980000|2024-09-20 00:26:20|175275.1|175145.1|175275.1|175145.1|175275.1|175145.1|175275.1|175145.1|1
1726791990000|2024-09-20 00:26:30|175279.7|175149.7|175262.4|175132.4|175279.7|175149.7|175262.4|175132.4|4
1726792020000|2024-09-20 00:27:00|175267.1|175137.1|175267.1|175137.1|175267.1|175137.1|175267.1|175137.1|1
1726792040000|2024-09-20 00:27:20|175264.7|175134.7|175264.7|175134.7|175264.7|175134.7|175264.7|175134.7|1
1726792050000|2024-09-20 00:27:30|175269.2|175139.2|175278.5|175148.5|175278.5|175148.5|175269.2|175139.2|2
1726792080000|2024-09-20 00:28:00|175279.1|175149.1|175279.1|175149.1|175279.1|175149.1|175279.1|175149.1|1
1726792090000|2024-09-20 00:28:10|175281.7|175151.7|175281.7|175151.7|175281.7|175151.7|175281.7|175151.7|1
1726792110000|2024-09-20 00:28:30|175281.3|175151.3|175279.2|175149.2|175281.3|175151.3|175279.2|175149.2|2
1726792120000|2024-09-20 00:28:40|175279.1|175149.1|175325|175195|175335.5|175205.5|175279.1|175149.1|3
1726792140000|2024-09-20 00:29:00|175327.1|175197.1|175327.1|175197.1|175327.1|175197.1|175327.1|175197.1|1
1726792160000|2024-09-20 00:29:20|175323.5|175193.5|175329.7|175199.7|175329.7|175199.7|175323.5|175193.5|2
1726792180000|2024-09-20 00:29:40|175320.3|175190.3|175335.1|175205.1|175335.1|175205.1|175318.4|175188.4|5
1726792190000|2024-09-20 00:29:50|175335.2|175205.2|175335.2|175205.2|175335.2|175205.2|175335.2|175205.2|1
1726792210000|2024-09-20 00:30:10|175335.5|175205.5|175343.7|175213.7|175343.7|175213.7|175335.5|175205.5|2
1726792220000|2024-09-20 00:30:20|175346.2|175216.2|175346.2|175216.2|175346.2|175216.2|175346.2|175216.2|1
1726792230000|2024-09-20 00:30:30|175336.4|175206.4|175336.4|175206.4|175336.4|175206.4|175336.4|175206.4|1
1726792260000|2024-09-20 00:31:00|175336.3|175206.3|175336.3|175206.3|175336.3|175206.3|175336.3|175206.3|1
1726792270000|2024-09-20 00:31:10|175346.2|175216.2|175346.2|175216.2|175346.2|175216.2|175346.2|175216.2|1
1726792280000|2024-09-20 00:31:20|175339.7|175209.7|175339.7|175209.7|175339.7|175209.7|175339.7|175209.7|1
1726792290000|2024-09-20 00:31:30|175341.2|175211.2|175333.6|175203.6|175341.2|175211.2|175333.6|175203.6|2
1726792320000|2024-09-20 00:32:00|175341.2|175211.2|175341.2|175211.2|175341.2|175211.2|175341.2|175211.2|1
1726792330000|2024-09-20 00:32:10|175344.6|175214.6|175361.2|175231.2|175361.2|175231.2|175344.6|175214.6|4
1726792370000|2024-09-20 00:32:50|175369.2|175239.2|175369.1|175239.1|175369.2|175239.2|175369.1|175239.1|2
1726792380000|2024-09-20 00:33:00|175373.3|175243.3|175372.9|175242.9|175375.8|175245.8|175371.6|175241.6|6
1726792390000|2024-09-20 00:33:10|175369.9|175239.9|175369.9|175239.9|175369.9|175239.9|175369.9|175239.9|1
1726792400000|2024-09-20 00:33:20|175368.6|175238.6|175368.6|175238.6|175368.6|175238.6|175368.6|175238.6|1
1726792410000|2024-09-20 00:33:30|175369.2|175239.2|175369.2|175239.2|175369.2|175239.2|175369.2|175239.2|1
1726792420000|2024-09-20 00:33:40|175373.4|175243.4|175373.4|175243.4|175373.4|175243.4|175373.4|175243.4|1
1726792440000|2024-09-20 00:34:00|175371.3|175241.3|175368.3|175238.3|175371.3|175241.3|175368.3|175238.3|2
1726792470000|2024-09-20 00:34:30|175368.7|175238.7|175373.3|175243.3|175373.3|175243.3|175368.7|175238.7|2
1726792480000|2024-09-20 00:34:40|175373.4|175243.4|175371.2|175241.2|175373.4|175243.4|175370.6|175240.6|3
1726792490000|2024-09-20 00:34:50|175364|175234|175364|175234|175364|175234|175364|175234|1
1726792500000|2024-09-20 00:35:00|175362.8|175232.8|175362.8|175232.8|175362.8|175232.8|175362.8|175232.8|1
1726792510000|2024-09-20 00:35:10|175368.2|175238.2|175368.2|175238.2|175368.2|175238.2|175368.2|175238.2|1
1726792520000|2024-09-20 00:35:20|175366.7|175236.7|175366.7|175236.7|175366.7|175236.7|175366.7|175236.7|1
1726792530000|2024-09-20 00:35:30|175371.2|175241.2|175371.2|175241.2|175371.2|175241.2|175371.2|175241.2|1
1726792550000|2024-09-20 00:35:50|175366.6|175236.6|175366.6|175236.6|175366.6|175236.6|175366.6|175236.6|1
1726792570000|2024-09-20 00:36:10|175366.5|175236.5|175366.5|175236.5|175366.5|175236.5|175366.5|175236.5|1
1726792580000|2024-09-20 00:36:20|175371.1|175241.1|175371.1|175241.1|175371.1|175241.1|175371.1|175241.1|1
1726792610000|2024-09-20 00:36:50|175366.3|175236.3|175366.3|175236.3|175366.3|175236.3|175366.3|175236.3|1
1726792640000|2024-09-20 00:37:20|175371.1|175241.1|175371.1|175241.1|175371.1|175241.1|175371.1|175241.1|1
1726792660000|2024-09-20 00:37:40|175366.7|175236.7|175366.7|175236.7|175366.7|175236.7|175366.7|175236.7|1
1726792690000|2024-09-20 00:38:10|175360.6|175230.6|175343.4|175213.4|175360.6|175230.6|175333.3|175203.3|6
1726792700000|2024-09-20 00:38:20|175348.2|175218.2|175348.2|175218.2|175348.2|175218.2|175348.2|175218.2|1
1726792710000|2024-09-20 00:38:30|175348.3|175218.3|175334|175204|175348.3|175218.3|175334|175204|3
1726792720000|2024-09-20 00:38:40|175334.4|175204.4|175334.4|175204.4|175334.4|175204.4|175334.4|175204.4|1
1726792730000|2024-09-20 00:38:50|175336.2|175206.2|175337.9|175207.9|175337.9|175207.9|175336.2|175206.2|2
1726792740000|2024-09-20 00:39:00|175345.7|175215.7|175345.7|175215.7|175345.7|175215.7|175345.7|175215.7|1
1726792760000|2024-09-20 00:39:20|175340.2|175210.2|175340.2|175210.2|175340.2|175210.2|175340.2|175210.2|1
1726792780000|2024-09-20 00:39:40|175337.7|175207.7|175321.5|175191.5|175337.7|175207.7|175321.5|175191.5|7
1726792790000|2024-09-20 00:39:50|175322|175192|175349.4|175219.4|175349.4|175219.4|175322|175192|4
1726792800000|2024-09-20 00:40:00|175350.4|175220.4|175350.4|175220.4|175350.4|175220.4|175350.4|175220.4|1
1726792810000|2024-09-20 00:40:10|175349.4|175219.4|175349.4|175219.4|175349.4|175219.4|175349.4|175219.4|1
1726792820000|2024-09-20 00:40:20|175351.2|175221.2|175344.2|175214.2|175351.2|175221.2|175344.2|175214.2|2
1726792830000|2024-09-20 00:40:30|175344.1|175214.1|175349.5|175219.5|175349.5|175219.5|175344.1|175214.1|2
1726792840000|2024-09-20 00:40:40|175344.5|175214.5|175344.5|175214.5|175344.5|175214.5|175344.5|175214.5|1
1726792860000|2024-09-20 00:41:00|175348.3|175218.3|175347.8|175217.8|175348.3|175218.3|175342.8|175212.8|4
1726792870000|2024-09-20 00:41:10|175342.8|175212.8|175345.4|175215.4|175345.4|175215.4|175342.8|175212.8|2
1726792880000|2024-09-20 00:41:20|175349.1|175219.1|175345.4|175215.4|175349.1|175219.1|175345.4|175215.4|2
1726792890000|2024-09-20 00:41:30|175351.1|175221.1|175351.1|175221.1|175351.1|175221.1|175351.1|175221.1|1
1726792900000|2024-09-20 00:41:40|175347|175217|175344.1|175214.1|175347|175217|175343.6|175213.6|3
1726792910000|2024-09-20 00:41:50|175347.8|175217.8|175347.8|175217.8|175347.8|175217.8|175347.8|175217.8|1
1726792920000|2024-09-20 00:42:00|175344.6|175214.6|175344.6|175214.6|175344.6|175214.6|175344.6|175214.6|1
1726792930000|2024-09-20 00:42:10|175346.1|175216.1|175346.1|175216.1|175346.1|175216.1|175346.1|175216.1|1
1726792940000|2024-09-20 00:42:20|175352|175222|175358.3|175228.3|175358.3|175228.3|175352|175222|2
1726792950000|2024-09-20 00:42:30|175352.9|175222.9|175352.9|175222.9|175352.9|175222.9|175352.9|175222.9|1
1726792960000|2024-09-20 00:42:40|175356.8|175226.8|175358.2|175228.2|175358.2|175228.2|175356.8|175226.8|2
1726792970000|2024-09-20 00:42:50|175362|175232|175368.1|175238.1|175368.1|175238.1|175362|175232|2
1726792980000|2024-09-20 00:43:00|175367.3|175237.3|175367.8|175237.8|175367.8|175237.8|175367.3|175237.3|2
1726793000000|2024-09-20 00:43:20|175375.1|175245.1|175375.1|175245.1|175375.1|175245.1|175375.1|175245.1|1
1726793010000|2024-09-20 00:43:30|175367.1|175237.1|175367|175237|175367.1|175237.1|175367|175237|2
1726793040000|2024-09-20 00:44:00|175374.8|175244.8|175374.8|175244.8|175374.8|175244.8|175374.8|175244.8|1
1726793060000|2024-09-20 00:44:20|175372.4|175242.4|175374.4|175244.4|175374.4|175244.4|175372.4|175242.4|2
1726793090000|2024-09-20 00:44:50|175373.4|175243.4|175364.9|175234.9|175375.2|175245.2|175364.9|175234.9|5
1726793100000|2024-09-20 00:45:00|175376.3|175246.3|175370.5|175240.5|175376.3|175246.3|175370.5|175240.5|6
1726793120000|2024-09-20 00:45:20|175374.6|175244.6|175370.1|175240.1|175374.6|175244.6|175370.1|175240.1|2
1726793130000|2024-09-20 00:45:30|175370.5|175240.5|175371.2|175241.2|175371.2|175241.2|175370.5|175240.5|2
1726793140000|2024-09-20 00:45:40|175370.6|175240.6|175370.6|175240.6|175370.6|175240.6|175370.6|175240.6|1
1726793150000|2024-09-20 00:45:50|175370.2|175240.2|175379|175249|175379|175249|175370.2|175240.2|2
1726793160000|2024-09-20 00:46:00|175375.2|175245.2|175376.7|175246.7|175377.4|175247.4|175375.2|175245.2|4
1726793170000|2024-09-20 00:46:10|175371.3|175241.3|175371.3|175241.3|175371.8|175241.8|175371.3|175241.3|3
1726793190000|2024-09-20 00:46:30|175372.2|175242.2|175372.2|175242.2|175372.2|175242.2|175372.2|175242.2|1
1726793200000|2024-09-20 00:46:40|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|1
1726793210000|2024-09-20 00:46:50|175382.1|175252.1|175381.9|175251.9|175382.1|175252.1|175381.9|175251.9|2
1726793230000|2024-09-20 00:47:10|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|1
1726793250000|2024-09-20 00:47:30|175373.2|175243.2|175373.2|175243.2|175373.2|175243.2|175373.2|175243.2|1
1726793260000|2024-09-20 00:47:40|175383|175253|175384|175254|175384|175254|175383|175253|2
1726793270000|2024-09-20 00:47:50|175378.6|175248.6|175378.6|175248.6|175378.6|175248.6|175378.6|175248.6|1
1726793280000|2024-09-20 00:48:00|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|175372.7|175242.7|1
1726793290000|2024-09-20 00:48:10|175372|175242|175372.6|175242.6|175372.6|175242.6|175372|175242|2
1726793320000|2024-09-20 00:48:40|175383.9|175253.9|175375.7|175245.7|175383.9|175253.9|175375.7|175245.7|3
1726793340000|2024-09-20 00:49:00|175369.9|175239.9|175369.9|175239.9|175369.9|175239.9|175369.9|175239.9|1
1726793360000|2024-09-20 00:49:20|175370.6|175240.6|175370.6|175240.6|175370.6|175240.6|175370.6|175240.6|1
1726793370000|2024-09-20 00:49:30|175379.7|175249.7|175379.7|175249.7|175379.7|175249.7|175379.7|175249.7|1
1726793390000|2024-09-20 00:49:50|175370.5|175240.5|175370.5|175240.5|175370.5|175240.5|175370.5|175240.5|1
1726793420000|2024-09-20 00:50:20|175376.2|175246.2|175381|175251|175381|175251|175375.7|175245.7|3
1726793450000|2024-09-20 00:50:50|175393|175263|175450.8|175320.8|175456.8|175326.8|175393|175263|4
1726793460000|2024-09-20 00:51:00|175450.7|175320.7|175449|175319|175450.7|175320.7|175449|175319|3
1726793470000|2024-09-20 00:51:10|175448.5|175318.5|175444|175314|175448.5|175318.5|175444|175314|2
1726793490000|2024-09-20 00:51:30|175446.4|175316.4|175446.4|175316.4|175446.4|175316.4|175446.4|175316.4|1
1726793500000|2024-09-20 00:51:40|175443.3|175313.3|175454.3|175324.3|175454.3|175324.3|175443.3|175313.3|3
1726793510000|2024-09-20 00:51:50|175453.5|175323.5|175449.7|175319.7|175453.5|175323.5|175449.7|175319.7|2
1726793520000|2024-09-20 00:52:00|175448.4|175318.4|175448.4|175318.4|175448.4|175318.4|175448.4|175318.4|1
1726793530000|2024-09-20 00:52:10|175449.5|175319.5|175449.5|175319.5|175449.5|175319.5|175449.5|175319.5|1
1726793540000|2024-09-20 00:52:20|175449.4|175319.4|175452|175322|175452|175322|175449.4|175319.4|2
1726793570000|2024-09-20 00:52:50|175447.1|175317.1|175447.1|175317.1|175447.1|175317.1|175447.1|175317.1|1
1726793580000|2024-09-20 00:53:00|175453.1|175323.1|175451.7|175321.7|175453.1|175323.1|175451.7|175321.7|2
1726793590000|2024-09-20 00:53:10|175447|175317|175453.9|175323.9|175453.9|175323.9|175447|175317|9
1726793600000|2024-09-20 00:53:20|175452.5|175322.5|175454.8|175324.8|175454.8|175324.8|175452.3|175322.3|12
1726793620000|2024-09-20 00:53:40|175453.2|175323.2|175453.2|175323.2|175453.2|175323.2|175453.2|175323.2|1
1726793630000|2024-09-20 00:53:50|175453.5|175323.5|175453.2|175323.2|175453.5|175323.5|175453.2|175323.2|2
1726793640000|2024-09-20 00:54:00|175454.8|175324.8|175453.6|175323.6|175454.8|175324.8|175453.6|175323.6|2
1726793650000|2024-09-20 00:54:10|175449.2|175319.2|175447.6|175317.6|175449.2|175319.2|175447.6|175317.6|2
1726793660000|2024-09-20 00:54:20|175445.9|175315.9|175445.9|175315.9|175445.9|175315.9|175445.9|175315.9|1
1726793670000|2024-09-20 00:54:30|175444.4|175314.4|175461.1|175331.1|175461.1|175331.1|175444.4|175314.4|5
1726793680000|2024-09-20 00:54:40|175460.7|175330.7|175461.3|175331.3|175461.7|175331.7|175460.4|175330.4|5
1726793690000|2024-09-20 00:54:50|175461.9|175331.9|175461.7|175331.7|175461.9|175331.9|175461.2|175331.2|5
1726793700000|2024-09-20 00:55:00|175461.2|175331.2|175452.2|175322.2|175462.1|175332.1|175450.8|175320.8|15
1726793710000|2024-09-20 00:55:10|175451.9|175321.9|175451.4|175321.4|175451.9|175321.9|175451.4|175321.4|2
1726793720000|2024-09-20 00:55:20|175451.3|175321.3|175451.2|175321.2|175451.3|175321.3|175451.2|175321.2|2
1726793730000|2024-09-20 00:55:30|175455.1|175325.1|175455.1|175325.1|175455.1|175325.1|175455.1|175325.1|1
1726793740000|2024-09-20 00:55:40|175446.6|175316.6|175440.9|175310.9|175446.6|175316.6|175436.1|175306.1|3
1726793750000|2024-09-20 00:55:50|175435.8|175305.8|175436.7|175306.7|175436.7|175306.7|175435.8|175305.8|2
1726793760000|2024-09-20 00:56:00|175441.7|175311.7|175441.7|175311.7|175441.7|175311.7|175441.7|175311.7|1
1726793770000|2024-09-20 00:56:10|175447|175317|175447|175317|175447|175317|175447|175317|1
1726793780000|2024-09-20 00:56:20|175437.2|175307.2|175437.2|175307.2|175437.2|175307.2|175437.2|175307.2|1
1726793790000|2024-09-20 00:56:30|175443.4|175313.4|175444.6|175314.6|175446.6|175316.6|175443.4|175313.4|3
1726793800000|2024-09-20 00:56:40|175449|175319|175449|175319|175449|175319|175449|175319|1
1726793830000|2024-09-20 00:57:10|175453.2|175323.2|175453.2|175323.2|175453.2|175323.2|175453.2|175323.2|1
1726793840000|2024-09-20 00:57:20|175446.6|175316.6|175448.7|175318.7|175448.7|175318.7|175446.6|175316.6|2
1726793850000|2024-09-20 00:57:30|175458.4|175328.4|175454.2|175324.2|175458.4|175328.4|175454.2|175324.2|2
1726793860000|2024-09-20 00:57:40|175458.9|175328.9|175457.5|175327.5|175458.9|175328.9|175457.5|175327.5|2
1726793870000|2024-09-20 00:57:50|175456.2|175326.2|175447.9|175317.9|175456.2|175326.2|175447.9|175317.9|3
1726793880000|2024-09-20 00:58:00|175447.7|175317.7|175447.8|175317.8|175448|175318|175447.7|175317.7|7
1726793890000|2024-09-20 00:58:10|175447.9|175317.9|175447.9|175317.9|175447.9|175317.9|175447.8|175317.8|3
1726793900000|2024-09-20 00:58:20|175448|175318|175449.1|175319.1|175449.1|175319.1|175447.8|175317.8|3
1726793910000|2024-09-20 00:58:30|175453.7|175323.7|175453.7|175323.7|175453.7|175323.7|175453.7|175323.7|1
1726793930000|2024-09-20 00:58:50|175451.7|175321.7|175451.7|175321.7|175451.7|175321.7|175450.3|175320.3|3
1726793940000|2024-09-20 00:59:00|175450.3|175320.3|175450.3|175320.3|175450.3|175320.3|175450.3|175320.3|1
1726793960000|2024-09-20 00:59:20|175451.5|175321.5|175453.7|175323.7|175453.7|175323.7|175451.5|175321.5|2
1726793970000|2024-09-20 00:59:30|175456.5|175326.5|175462.4|175332.4|175462.4|175332.4|175456.5|175326.5|5
1726793980000|2024-09-20 00:59:40|175463|175333|175463|175333|175463|175333|175463|175333|1
1726793990000|2024-09-20 00:59:50|175462.1|175332.1|175457.3|175327.3|175462.1|175332.1|175453.1|175323.1|5
1726794000000|2024-09-20 01:00:00|175453.2|175323.2|175456.1|175326.1|175457.3|175327.3|175453.2|175323.2|5
1726794010000|2024-09-20 01:00:10|175455.8|175325.8|175457.6|175327.6|175457.6|175327.6|175451|175321|10
1726794020000|2024-09-20 01:00:20|175456.8|175326.8|175452.9|175322.9|175456.8|175326.8|175450.6|175320.6|6
1726794030000|2024-09-20 01:00:30|175452.1|175322.1|175454.2|175324.2|175454.2|175324.2|175452.1|175322.1|5
1726794040000|2024-09-20 01:00:40|175452.8|175322.8|175454.3|175324.3|175454.3|175324.3|175452.8|175322.8|2
1726794050000|2024-09-20 01:00:50|175453.2|175323.2|175458.7|175328.7|175460|175330|175453.2|175323.2|8
1726794060000|2024-09-20 01:01:00|175461.4|175331.4|175440.4|175310.4|175461.4|175331.4|175434.7|175304.7|6
1726794070000|2024-09-20 01:01:10|175437.3|175307.3|175437.4|175307.4|175448.2|175318.2|175430.4|175300.4|16
1726794080000|2024-09-20 01:01:20|175434.7|175304.7|175423.5|175293.5|175444.8|175314.8|175423.5|175293.5|14
1726794090000|2024-09-20 01:01:30|175427|175297|175427|175297|175427|175297|175427|175297|1
1726794110000|2024-09-20 01:01:50|175426.1|175296.1|175426.1|175296.1|175426.1|175296.1|175426.1|175296.1|1
1726794120000|2024-09-20 01:02:00|175423.5|175293.5|175417.1|175287.1|175424.5|175294.5|175417.1|175287.1|3
1726794130000|2024-09-20 01:02:10|175415|175285|175430|175300|175430.8|175300.8|175415|175285|6
1726794140000|2024-09-20 01:02:20|175435.1|175305.1|175434.8|175304.8|175435.1|175305.1|175431.5|175301.5|7
1726794150000|2024-09-20 01:02:30|175433.4|175303.4|175434|175304|175434|175304|175429.7|175299.7|3
1726794170000|2024-09-20 01:02:50|175429.8|175299.8|175429.8|175299.8|175429.8|175299.8|175429.8|175299.8|1
1726794190000|2024-09-20 01:03:10|175436|175306|175445.3|175315.3|175445.3|175315.3|175435.2|175305.2|4
1726794210000|2024-09-20 01:03:30|175445.8|175315.8|175445.8|175315.8|175445.8|175315.8|175445.8|175315.8|1
1726794220000|2024-09-20 01:03:40|175445.6|175315.6|175442.5|175312.5|175445.7|175315.7|175436.5|175306.5|5
1726794240000|2024-09-20 01:04:00|175444.1|175314.1|175444.1|175314.1|175444.1|175314.1|175444.1|175314.1|1
1726794260000|2024-09-20 01:04:20|175444.7|175314.7|175446.8|175316.8|175448.5|175318.5|175444.7|175314.7|3
1726794280000|2024-09-20 01:04:40|175445.4|175315.4|175434.3|175304.3|175445.4|175315.4|175434.3|175304.3|3
1726794310000|2024-09-20 01:05:10|175431.5|175301.5|175431.5|175301.5|175431.5|175301.5|175431.5|175301.5|1
1726794330000|2024-09-20 01:05:30|175433.4|175303.4|175433.4|175303.4|175433.4|175303.4|175433.4|175303.4|1
1726794360000|2024-09-20 01:06:00|175436.7|175306.7|175436.7|175306.7|175436.7|175306.7|175436.7|175306.7|1
1726794370000|2024-09-20 01:06:10|175435.2|175305.2|175437.3|175307.3|175437.3|175307.3|175435.2|175305.2|2
1726794390000|2024-09-20 01:06:30|175438.3|175308.3|175435.5|175305.5|175438.3|175308.3|175433.7|175303.7|4
1726794400000|2024-09-20 01:06:40|175434.1|175304.1|175443.8|175313.8|175443.8|175313.8|175434.1|175304.1|4
1726794410000|2024-09-20 01:06:50|175438.1|175308.1|175437.3|175307.3|175438.1|175308.1|175437.3|175307.3|2
1726794420000|2024-09-20 01:07:00|175438.1|175308.1|175436.6|175306.6|175438.1|175308.1|175436.6|175306.6|2
1726794440000|2024-09-20 01:07:20|175441.1|175311.1|175442.2|175312.2|175442.2|175312.2|175441.1|175311.1|2
1726794450000|2024-09-20 01:07:30|175441.9|175311.9|175441.9|175311.9|175441.9|175311.9|175441.9|175311.9|1
1726794460000|2024-09-20 01:07:40|175440.3|175310.3|175436|175306|175440.3|175310.3|175436|175306|2
1726794470000|2024-09-20 01:07:50|175434.6|175304.6|175436.1|175306.1|175438.4|175308.4|175434.6|175304.6|6
1726794480000|2024-09-20 01:08:00|175432.8|175302.8|175432.8|175302.8|175432.8|175302.8|175432.8|175302.8|1
1726794490000|2024-09-20 01:08:10|175436.2|175306.2|175436.2|175306.2|175436.2|175306.2|175436.2|175306.2|1
1726794500000|2024-09-20 01:08:20|175433.1|175303.1|175433.5|175303.5|175435.4|175305.4|175433.1|175303.1|4
1726794520000|2024-09-20 01:08:40|175435.5|175305.5|175433.9|175303.9|175435.5|175305.5|175433.9|175303.9|6
1726794530000|2024-09-20 01:08:50|175432.5|175302.5|175430.9|175300.9|175432.5|175302.5|175430.9|175300.9|2
1726794540000|2024-09-20 01:09:00|175434|175304|175434|175304|175434|175304|175434|175304|1
1726794550000|2024-09-20 01:09:10|175434.6|175304.6|175434.6|175304.6|175434.6|175304.6|175434.6|175304.6|1
1726794560000|2024-09-20 01:09:20|175433.2|175303.2|175433.2|175303.2|175433.2|175303.2|175433.2|175303.2|1
1726794570000|2024-09-20 01:09:30|175439.8|175309.8|175441.3|175311.3|175446.7|175316.7|175439.5|175309.5|5
1726794580000|2024-09-20 01:09:40|175440.1|175310.1|175442.4|175312.4|175442.4|175312.4|175440.1|175310.1|2
1726794590000|2024-09-20 01:09:50|175440.1|175310.1|175442.4|175312.4|175442.4|175312.4|175440.1|175310.1|2
1726794600000|2024-09-20 01:10:00|175446.3|175316.3|175446.3|175316.3|175446.3|175316.3|175446.3|175316.3|1
1726794610000|2024-09-20 01:10:10|175448.4|175318.4|175447.7|175317.7|175448.4|175318.4|175442.7|175312.7|3
1726794620000|2024-09-20 01:10:20|175446.9|175316.9|175446.9|175316.9|175446.9|175316.9|175446.9|175316.9|1
1726794640000|2024-09-20 01:10:40|175445.5|175315.5|175447.8|175317.8|175447.8|175317.8|175445.5|175315.5|2
1726794650000|2024-09-20 01:10:50|175446.8|175316.8|175446.8|175316.8|175446.8|175316.8|175446.8|175316.8|1
1726794660000|2024-09-20 01:11:00|175445.5|175315.5|175445.5|175315.5|175445.5|175315.5|175445.5|175315.5|1
1726794680000|2024-09-20 01:11:20|175443.5|175313.5|175443.5|175313.5|175443.5|175313.5|175443.5|175313.5|1
1726794690000|2024-09-20 01:11:30|175443.4|175313.4|175443.4|175313.4|175443.4|175313.4|175443.4|175313.4|1
1726794710000|2024-09-20 01:11:50|175439.3|175309.3|175442.9|175312.9|175443|175313|175439.3|175309.3|3
1726794740000|2024-09-20 01:12:20|175443|175313|175443|175313|175443|175313|175443|175313|1
1726794760000|2024-09-20 01:12:40|175442.7|175312.7|175442.7|175312.7|175442.7|175312.7|175442.7|175312.7|1
1726794780000|2024-09-20 01:13:00|175434.6|175304.6|175434.6|175304.6|175434.6|175304.6|175434.6|175304.6|1
1726794800000|2024-09-20 01:13:20|175430.9|175300.9|175430.9|175300.9|175430.9|175300.9|175430.9|175300.9|1
1726794820000|2024-09-20 01:13:40|175432.7|175302.7|175432.7|175302.7|175432.7|175302.7|175432.7|175302.7|1
1726794850000|2024-09-20 01:14:10|175428.9|175298.9|175428.9|175298.9|175428.9|175298.9|175428.9|175298.9|1
1726794870000|2024-09-20 01:14:30|175431|175301|175424|175294|175431|175301|175424|175294|2
1726794890000|2024-09-20 01:14:50|175421.9|175291.9|175421.9|175291.9|175421.9|175291.9|175421.9|175291.9|1
1726794900000|2024-09-20 01:15:00|175431.3|175301.3|175433.2|175303.2|175434.8|175304.8|175431.3|175301.3|3
1726794910000|2024-09-20 01:15:10|175434.7|175304.7|175429.7|175299.7|175434.7|175304.7|175426.6|175296.6|8
1726794920000|2024-09-20 01:15:20|175430.5|175300.5|175429.7|175299.7|175430.5|175300.5|175429.6|175299.6|4
1726794930000|2024-09-20 01:15:30|175425.2|175295.2|175425.2|175295.2|175425.2|175295.2|175425.2|175295.2|1
1726794940000|2024-09-20 01:15:40|175423.5|175293.5|175423.5|175293.5|175423.5|175293.5|175423.5|175293.5|1
1726794950000|2024-09-20 01:15:50|175431.5|175301.5|175431.5|175301.5|175431.5|175301.5|175431.5|175301.5|1
1726794960000|2024-09-20 01:16:00|175431.7|175301.7|175431.5|175301.5|175431.7|175301.7|175431.5|175301.5|2
1726794980000|2024-09-20 01:16:20|175431.8|175301.8|175423.5|175293.5|175431.8|175301.8|175423.5|175293.5|3
1726795000000|2024-09-20 01:16:40|175425.6|175295.6|175425.6|175295.6|175425.6|175295.6|175425.6|175295.6|1
1726795010000|2024-09-20 01:16:50|175431|175301|175434.5|175304.5|175440|175310|175431|175301|7
1726795020000|2024-09-20 01:17:00|175434|175304|175433.5|175303.5|175435.7|175305.7|175419.5|175289.5|21
1726795030000|2024-09-20 01:17:10|175435.1|175305.1|175418.6|175288.6|175435.1|175305.1|175415.3|175285.3|14
1726795040000|2024-09-20 01:17:20|175421.4|175291.4|175420.3|175290.3|175421.4|175291.4|175420.3|175290.3|2
1726795050000|2024-09-20 01:17:30|175421|175291|175421.2|175291.2|175421.5|175291.5|175414.4|175284.4|6
1726795060000|2024-09-20 01:17:40|175409.9|175279.9|175421.7|175291.7|175421.7|175291.7|175409.9|175279.9|4
1726795070000|2024-09-20 01:17:50|175421.3|175291.3|175421.7|175291.7|175421.8|175291.8|175421.3|175291.3|6
1726795080000|2024-09-20 01:18:00|175421.9|175291.9|175421.7|175291.7|175422.2|175292.2|175421.7|175291.7|4
1726795100000|2024-09-20 01:18:20|175420.9|175290.9|175420.9|175290.9|175420.9|175290.9|175420.9|175290.9|1
1726795120000|2024-09-20 01:18:40|175417|175287|175385|175255|175422.8|175292.8|175384.4|175254.4|11
1726795130000|2024-09-20 01:18:50|175383.2|175253.2|175383|175253|175383.2|175253.2|175382.7|175252.7|4
1726795140000|2024-09-20 01:19:00|175383.1|175253.1|175383.1|175253.1|175383.1|175253.1|175382.9|175252.9|7
1726795150000|2024-09-20 01:19:10|175383.6|175253.6|175423.1|175293.1|175423.1|175293.1|175383.6|175253.6|5
1726795160000|2024-09-20 01:19:20|175423.3|175293.3|175424.8|175294.8|175429|175299|175423.1|175293.1|6
1726795170000|2024-09-20 01:19:30|175426.9|175296.9|175439.7|175309.7|175441.2|175311.2|175426.9|175296.9|6
1726795180000|2024-09-20 01:19:40|175436.6|175306.6|175439.7|175309.7|175439.7|175309.7|175436.6|175306.6|2
1726795190000|2024-09-20 01:19:50|175439.6|175309.6|175447|175317|175447|175317|175437.3|175307.3|7
1726795200000|2024-09-20 01:20:00|175441|175311|175437.7|175307.7|175447|175317|175436.5|175306.5|10
1726795210000|2024-09-20 01:20:10|175441.8|175311.8|175435.2|175305.2|175441.8|175311.8|175432.2|175302.2|5
1726795220000|2024-09-20 01:20:20|175431.3|175301.3|175425.7|175295.7|175431.3|175301.3|175422.9|175292.9|5
1726795230000|2024-09-20 01:20:30|175422.7|175292.7|175422.7|175292.7|175425.7|175295.7|175422.7|175292.7|3
1726795240000|2024-09-20 01:20:40|175425.7|175295.7|175425.7|175295.7|175425.8|175295.8|175425.7|175295.7|3
1726795250000|2024-09-20 01:20:50|175426.7|175296.7|175435.2|175305.2|175435.2|175305.2|175426.7|175296.7|3
1726795260000|2024-09-20 01:21:00|175430.6|175300.6|175423|175293|175430.6|175300.6|175423|175293|3
1726795270000|2024-09-20 01:21:10|175425.2|175295.2|175425.2|175295.2|175425.2|175295.2|175425.2|175295.2|1
1726795280000|2024-09-20 01:21:20|175424.4|175294.4|175424.4|175294.4|175425.2|175295.2|175424.4|175294.4|3
1726795290000|2024-09-20 01:21:30|175424.7|175294.7|175413.2|175283.2|175435.8|175305.8|175413.2|175283.2|7
1726795300000|2024-09-20 01:21:40|175412.9|175282.9|175426.4|175296.4|175426.4|175296.4|175412.9|175282.9|2
1726795310000|2024-09-20 01:21:50|175426.5|175296.5|175426.5|175296.5|175426.5|175296.5|175426.5|175296.5|1
1726795330000|2024-09-20 01:22:10|175428.7|175298.7|175437.9|175307.9|175440.4|175310.4|175428.7|175298.7|5
1726795340000|2024-09-20 01:22:20|175440.7|175310.7|175439.1|175309.1|175441.4|175311.4|175439|175309|4
1726795350000|2024-09-20 01:22:30|175435.3|175305.3|175426.7|175296.7|175435.3|175305.3|175426.7|175296.7|4
1726795360000|2024-09-20 01:22:40|175426.4|175296.4|175426.4|175296.4|175426.4|175296.4|175426.4|175296.4|1
1726795380000|2024-09-20 01:23:00|175426.7|175296.7|175426.7|175296.7|175426.7|175296.7|175426.7|175296.7|1
1726795390000|2024-09-20 01:23:10|175426.3|175296.3|175422.8|175292.8|175426.7|175296.7|175422.8|175292.8|5
1726795410000|2024-09-20 01:23:30|175422.9|175292.9|175422.8|175292.8|175422.9|175292.9|175422.8|175292.8|2
1726795420000|2024-09-20 01:23:40|175424.3|175294.3|175426.1|175296.1|175426.1|175296.1|175424.3|175294.3|2
1726795440000|2024-09-20 01:24:00|175428.1|175298.1|175428.1|175298.1|175428.1|175298.1|175428.1|175298.1|1
1726795450000|2024-09-20 01:24:10|175427.9|175297.9|175427.9|175297.9|175427.9|175297.9|175427.9|175297.9|1
1726795460000|2024-09-20 01:24:20|175427|175297|175427.3|175297.3|175427.3|175297.3|175427|175297|2
1726795480000|2024-09-20 01:24:40|175424.3|175294.3|175424.3|175294.3|175424.3|175294.3|175424.3|175294.3|1
1726795490000|2024-09-20 01:24:50|175427.3|175297.3|175427.3|175297.3|175427.3|175297.3|175427.3|175297.3|1
1726795520000|2024-09-20 01:25:20|175427.4|175297.4|175427.4|175297.4|175427.4|175297.4|175427.4|175297.4|1
1726795530000|2024-09-20 01:25:30|175424.3|175294.3|175424.3|175294.3|175424.3|175294.3|175424.3|175294.3|1
1726795540000|2024-09-20 01:25:40|175426.3|175296.3|175440.6|175310.6|175440.6|175310.6|175426.3|175296.3|7
1726795550000|2024-09-20 01:25:50|175443|175313|175447.1|175317.1|175451.6|175321.6|175443|175313|5
1726795560000|2024-09-20 01:26:00|175449.6|175319.6|175442.6|175312.6|175449.6|175319.6|175442.6|175312.6|5
1726795570000|2024-09-20 01:26:10|175443.8|175313.8|175444|175314|175444.9|175314.9|175443.8|175313.8|3
1726795580000|2024-09-20 01:26:20|175443.9|175313.9|175439.6|175309.6|175444|175314|175439.6|175309.6|3
1726795590000|2024-09-20 01:26:30|175436.4|175306.4|175436.4|175306.4|175436.4|175306.4|175436.4|175306.4|1
1726795600000|2024-09-20 01:26:40|175438.5|175308.5|175436.1|175306.1|175440.9|175310.9|175436.1|175306.1|4
1726795610000|2024-09-20 01:26:50|175432|175302|175435.9|175305.9|175436.8|175306.8|175430.1|175300.1|11
1726795620000|2024-09-20 01:27:00|175435.1|175305.1|175435.1|175305.1|175435.1|175305.1|175435.1|175305.1|1
1726795630000|2024-09-20 01:27:10|175444.8|175314.8|175444.8|175314.8|175444.8|175314.8|175444.8|175314.8|1
1726795640000|2024-09-20 01:27:20|175450.9|175320.9|175453.1|175323.1|175453.8|175323.8|175450.9|175320.9|3
1726795660000|2024-09-20 01:27:40|175442|175312|175442|175312|175442|175312|175442|175312|1
1726795670000|2024-09-20 01:27:50|175440.6|175310.6|175444.7|175314.7|175446.2|175316.2|175440.6|175310.6|5
1726795680000|2024-09-20 01:28:00|175445.2|175315.2|175443|175313|175445.2|175315.2|175443|175313|4
1726795690000|2024-09-20 01:28:10|175443.1|175313.1|175450.9|175320.9|175450.9|175320.9|175443|175313|3
1726795700000|2024-09-20 01:28:20|175449.9|175319.9|175465.3|175335.3|175465.3|175335.3|175449.9|175319.9|2
1726795710000|2024-09-20 01:28:30|175459.8|175329.8|175459|175329|175459.8|175329.8|175459|175329|2
1726795720000|2024-09-20 01:28:40|175458.1|175328.1|175458.2|175328.2|175458.2|175328.2|175458.1|175328.1|2
1726795730000|2024-09-20 01:28:50|175458|175328|175458.2|175328.2|175458.3|175328.3|175458|175328|6
1726795740000|2024-09-20 01:29:00|175460.6|175330.6|175460.6|175330.6|175460.6|175330.6|175460.6|175330.6|1
1726795750000|2024-09-20 01:29:10|175466.7|175336.7|175469|175339|175469|175339|175466.7|175336.7|4
1726795760000|2024-09-20 01:29:20|175467|175337|175464|175334|175469.1|175339.1|175462.2|175332.2|6
1726795770000|2024-09-20 01:29:30|175464.3|175334.3|175462.3|175332.3|175464.3|175334.3|175461.8|175331.8|5
1726795780000|2024-09-20 01:29:40|175463.8|175333.8|175463|175333|175463.8|175333.8|175461.4|175331.4|7
1726795790000|2024-09-20 01:29:50|175470.3|175340.3|175470.3|175340.3|175470.3|175340.3|175470.3|175340.3|1
1726795800000|2024-09-20 01:30:00|175468.2|175338.2|175470.5|175340.5|175470.5|175340.5|175468.2|175338.2|3
1726795810000|2024-09-20 01:30:10|175468.4|175338.4|175461.7|175331.7|175468.4|175338.4|175461.7|175331.7|4
1726795820000|2024-09-20 01:30:20|175463.4|175333.4|175459|175329|175463.4|175333.4|175459|175329|3
1726795830000|2024-09-20 01:30:30|175460|175330|175459.1|175329.1|175460|175330|175458.6|175328.6|7
1726795840000|2024-09-20 01:30:40|175460|175330|175457.3|175327.3|175460.1|175330.1|175457|175327|7
1726795850000|2024-09-20 01:30:50|175460.7|175330.7|175460.7|175330.7|175460.7|175330.7|175460.7|175330.7|1
1726795860000|2024-09-20 01:31:00|175462.2|175332.2|175468.7|175338.7|175468.7|175338.7|175460.6|175330.6|4
1726795870000|2024-09-20 01:31:10|175461.9|175331.9|175460.6|175330.6|175462|175332|175460.6|175330.6|3
1726795880000|2024-09-20 01:31:20|175460.5|175330.5|175563.1|175433.1|175576.9|175446.9|175460.5|175330.5|10
1726795890000|2024-09-20 01:31:30|175563.7|175433.7|175549.6|175419.6|175564.1|175434.1|175549.2|175419.2|12
1726795900000|2024-09-20 01:31:40|175549.2|175419.2|175548.4|175418.4|175549.7|175419.7|175548|175418|6
1726795910000|2024-09-20 01:31:50|175548.2|175418.2|175548.4|175418.4|175548.5|175418.5|175548.2|175418.2|4
1726795920000|2024-09-20 01:32:00|175548.3|175418.3|175555.4|175425.4|175555.7|175425.7|175548.3|175418.3|6
1726795930000|2024-09-20 01:32:10|175562.7|175432.7|175563.9|175433.9|175563.9|175433.9|175562.7|175432.7|2
1726795940000|2024-09-20 01:32:20|175561.7|175431.7|175547.3|175417.3|175562.8|175432.8|175547.3|175417.3|8
1726795950000|2024-09-20 01:32:30|175545.2|175415.2|175544|175414|175545.3|175415.3|175543.6|175413.6|11
1726795960000|2024-09-20 01:32:40|175544.9|175414.9|175584.5|175454.5|175598|175468|175522.4|175392.4|9
1726795970000|2024-09-20 01:32:50|175584.9|175454.9|175551.9|175421.9|175584.9|175454.9|175551.5|175421.5|9
1726795980000|2024-09-20 01:33:00|175552.3|175422.3|175552|175422|175552.3|175422.3|175552|175422|2
1726795990000|2024-09-20 01:33:10|175551.9|175421.9|175551.1|175421.1|175551.9|175421.9|175551.1|175421.1|4
1726796000000|2024-09-20 01:33:20|175551.6|175421.6|175559.2|175429.2|175559.2|175429.2|175551.1|175421.1|3
1726796020000|2024-09-20 01:33:40|175551.1|175421.1|175551.2|175421.2|175551.2|175421.2|175551.1|175421.1|2
1726796030000|2024-09-20 01:33:50|175551.7|175421.7|175549.5|175419.5|175551.7|175421.7|175548.2|175418.2|5
1726796040000|2024-09-20 01:34:00|175550.1|175420.1|175549.5|175419.5|175550.1|175420.1|175549.5|175419.5|2
1726796050000|2024-09-20 01:34:10|175546|175416|175539.7|175409.7|175546|175416|175539|175409|3
1726796080000|2024-09-20 01:34:40|175538|175408|175538.2|175408.2|175538.2|175408.2|175536.2|175406.2|4
1726796090000|2024-09-20 01:34:50|175539.2|175409.2|175539.2|175409.2|175539.3|175409.3|175539.2|175409.2|3
1726796110000|2024-09-20 01:35:10|175544.9|175414.9|175545.4|175415.4|175546|175416|175544.9|175414.9|3
1726796120000|2024-09-20 01:35:20|175545.8|175415.8|175545.7|175415.7|175547.5|175417.5|175544.1|175414.1|9
1726796130000|2024-09-20 01:35:30|175544.1|175414.1|175541.7|175411.7|175546.2|175416.2|175541.7|175411.7|12
1726796140000|2024-09-20 01:35:40|175543.1|175413.1|175543.3|175413.3|175543.9|175413.9|175541.9|175411.9|9
1726796150000|2024-09-20 01:35:50|175543.4|175413.4|175543|175413|175543.4|175413.4|175543|175413|3
1726796160000|2024-09-20 01:36:00|175541.7|175411.7|175545.1|175415.1|175545.4|175415.4|175541.7|175411.7|5
1726796170000|2024-09-20 01:36:10|175544|175414|175549.3|175419.3|175549.3|175419.3|175544|175414|7
1726796180000|2024-09-20 01:36:20|175553|175423|175553|175423|175553|175423|175553|175423|1
1726796190000|2024-09-20 01:36:30|175548|175418|175548|175418|175548|175418|175547.6|175417.6|4
1726796200000|2024-09-20 01:36:40|175547.9|175417.9|175546.3|175416.3|175547.9|175417.9|175546.3|175416.3|3
1726796210000|2024-09-20 01:36:50|175545.8|175415.8|175546.4|175416.4|175546.5|175416.5|175545.8|175415.8|4
1726796220000|2024-09-20 01:37:00|175549.2|175419.2|175548.6|175418.6|175549.2|175419.2|175548.6|175418.6|2
1726796240000|2024-09-20 01:37:20|175551.9|175421.9|175500.5|175370.5|175563.5|175433.5|175500.5|175370.5|4
1726796250000|2024-09-20 01:37:30|175499.4|175369.4|175498|175368|175499.4|175369.4|175498|175368|4
1726796260000|2024-09-20 01:37:40|175498.2|175368.2|175496.8|175366.8|175498.2|175368.2|175496.8|175366.8|3
1726796270000|2024-09-20 01:37:50|175496.9|175366.9|175497.5|175367.5|175497.5|175367.5|175496.7|175366.7|4
1726796290000|2024-09-20 01:38:10|175497.4|175367.4|175497.4|175367.4|175497.4|175367.4|175497.4|175367.4|1
1726796300000|2024-09-20 01:38:20|175502.6|175372.6|175499.9|175369.9|175502.6|175372.6|175499.9|175369.9|3
1726796310000|2024-09-20 01:38:30|175500|175370|175500|175370|175500|175370|175500|175370|1
1726796330000|2024-09-20 01:38:50|175499.9|175369.9|175502.6|175372.6|175502.6|175372.6|175499.9|175369.9|4
1726796350000|2024-09-20 01:39:10|175504.8|175374.8|175495.7|175365.7|175504.8|175374.8|175495.7|175365.7|2
1726796380000|2024-09-20 01:39:40|175498.5|175368.5|175498.5|175368.5|175498.5|175368.5|175498.5|175368.5|1
1726796390000|2024-09-20 01:39:50|175504.8|175374.8|175503.7|175373.7|175504.8|175374.8|175503.7|175373.7|2
1726796400000|2024-09-20 01:40:00|175503.9|175373.9|175506.8|175376.8|175506.9|175376.9|175503.7|175373.7|5
1726796410000|2024-09-20 01:40:10|175506.1|175376.1|175530.7|175400.7|175530.7|175400.7|175506.1|175376.1|10
1726796420000|2024-09-20 01:40:20|175530.5|175400.5|175530.7|175400.7|175530.7|175400.7|175530.5|175400.5|2
1726796430000|2024-09-20 01:40:30|175530.2|175400.2|175531|175401|175531|175401|175530.2|175400.2|4
1726796440000|2024-09-20 01:40:40|175530.7|175400.7|175532.6|175402.6|175533|175403|175530.7|175400.7|4
1726796450000|2024-09-20 01:40:50|175531.4|175401.4|175531.4|175401.4|175531.4|175401.4|175531.4|175401.4|1
1726796460000|2024-09-20 01:41:00|175531.1|175401.1|175531.1|175401.1|175531.1|175401.1|175531|175401|3
1726796470000|2024-09-20 01:41:10|175530|175400|175530|175400|175530|175400|175530|175400|1
1726796480000|2024-09-20 01:41:20|175531.7|175401.7|175531.1|175401.1|175531.7|175401.7|175530.6|175400.6|3
1726796490000|2024-09-20 01:41:30|175531.9|175401.9|175532.6|175402.6|175532.6|175402.6|175531.9|175401.9|2
1726796510000|2024-09-20 01:41:50|175531.4|175401.4|175531.4|175401.4|175531.4|175401.4|175531.4|175401.4|1
1726796520000|2024-09-20 01:42:00|175531.2|175401.2|175531.1|175401.1|175531.2|175401.2|175531|175401|4
1726796530000|2024-09-20 01:42:10|175531|175401|175531.2|175401.2|175531.2|175401.2|175531|175401|2
1726796540000|2024-09-20 01:42:20|175530.9|175400.9|175533.2|175403.2|175533.2|175403.2|175530.9|175400.9|5
1726796550000|2024-09-20 01:42:30|175534.6|175404.6|175532.9|175402.9|175534.6|175404.6|175532.9|175402.9|2
1726796570000|2024-09-20 01:42:50|175531.6|175401.6|175531.3|175401.3|175531.6|175401.6|175531.3|175401.3|2
1726796580000|2024-09-20 01:43:00|175531|175401|175531.3|175401.3|175531.6|175401.6|175531|175401|4
1726796590000|2024-09-20 01:43:10|175531|175401|175531.3|175401.3|175531.3|175401.3|175531|175401|2
1726796600000|2024-09-20 01:43:20|175532.3|175402.3|175542.4|175412.4|175542.4|175412.4|175531.3|175401.3|5
1726796610000|2024-09-20 01:43:30|175548.3|175418.3|175548.3|175418.3|175548.3|175418.3|175548.3|175418.3|1
1726796630000|2024-09-20 01:43:50|175542.4|175412.4|175539|175409|175542.4|175412.4|175538.6|175408.6|5
1726796640000|2024-09-20 01:44:00|175539.5|175409.5|175539.1|175409.1|175539.5|175409.5|175538.5|175408.5|6
1726796650000|2024-09-20 01:44:10|175538.8|175408.8|175539|175409|175539|175409|175538.8|175408.8|2
1726796660000|2024-09-20 01:44:20|175542.1|175412.1|175542.1|175412.1|175542.1|175412.1|175542.1|175412.1|1
1726796670000|2024-09-20 01:44:30|175543.3|175413.3|175464.9|175334.9|175543.3|175413.3|175464.9|175334.9|4
1726796680000|2024-09-20 01:44:40|175463.4|175333.4|175446.1|175316.1|175463.4|175333.4|175440.2|175310.2|9
1726796690000|2024-09-20 01:44:50|175448.1|175318.1|175447.6|175317.6|175448.1|175318.1|175446.8|175316.8|4
1726796700000|2024-09-20 01:45:00|175448.3|175318.3|175447.6|175317.6|175448.3|175318.3|175447.5|175317.5|3
1726796710000|2024-09-20 01:45:10|175451.2|175321.2|175451|175321|175451.2|175321.2|175450.4|175320.4|3
1726796720000|2024-09-20 01:45:20|175461.8|175331.8|175459|175329|175462.3|175332.3|175458.2|175328.2|10
1726796730000|2024-09-20 01:45:30|175450.7|175320.7|175442.5|175312.5|175450.7|175320.7|175442.5|175312.5|4
1726796740000|2024-09-20 01:45:40|175441.1|175311.1|175430.1|175300.1|175441.1|175311.1|175430.1|175300.1|4
1726796750000|2024-09-20 01:45:50|175430.2|175300.2|175430.2|175300.2|175430.3|175300.3|175430.2|175300.2|3
1726796760000|2024-09-20 01:46:00|175430.4|175300.4|175410.1|175280.1|175430.4|175300.4|175410.1|175280.1|10
1726796770000|2024-09-20 01:46:10|175410.9|175280.9|175412.3|175282.3|175412.3|175282.3|175410.9|175280.9|4
1726796780000|2024-09-20 01:46:20|175411.9|175281.9|175412.3|175282.3|175412.3|175282.3|175411.8|175281.8|6
1726796790000|2024-09-20 01:46:30|175411.6|175281.6|175413.4|175283.4|175413.4|175283.4|175411.1|175281.1|4
1726796800000|2024-09-20 01:46:40|175416.2|175286.2|175417.6|175287.6|175417.6|175287.6|175416.2|175286.2|2
1726796820000|2024-09-20 01:47:00|175413.5|175283.5|175412.7|175282.7|175413.5|175283.5|175412.3|175282.3|4
1726796830000|2024-09-20 01:47:10|175412.2|175282.2|175412.2|175282.2|175412.2|175282.2|175412|175282|3
1726796840000|2024-09-20 01:47:20|175405|175275|175407.3|175277.3|175412.1|175282.1|175404.8|175274.8|9
1726796850000|2024-09-20 01:47:30|175413.6|175283.6|175413.6|175283.6|175413.6|175283.6|175413.6|175283.6|1
1726796860000|2024-09-20 01:47:40|175415.4|175285.4|175415.4|175285.4|175415.4|175285.4|175415.4|175285.4|1
1726796870000|2024-09-20 01:47:50|175414.3|175284.3|175407.6|175277.6|175414.3|175284.3|175407.6|175277.6|2
1726796880000|2024-09-20 01:48:00|175407.7|175277.7|175406|175276|175407.7|175277.7|175406|175276|8
1726796890000|2024-09-20 01:48:10|175405.2|175275.2|175405|175275|175405.2|175275.2|175405|175275|2
1726796900000|2024-09-20 01:48:20|175404.8|175274.8|175409.8|175279.8|175409.8|175279.8|175404.8|175274.8|6
1726796910000|2024-09-20 01:48:30|175409.9|175279.9|175409.9|175279.9|175409.9|175279.9|175409.9|175279.9|1
1726796930000|2024-09-20 01:48:50|175405.1|175275.1|175405.1|175275.1|175405.1|175275.1|175405.1|175275.1|1
1726796940000|2024-09-20 01:49:00|175399.5|175269.5|175400.7|175270.7|175400.7|175270.7|175399.4|175269.4|3
1726796950000|2024-09-20 01:49:10|175401.2|175271.2|175401.2|175271.2|175401.2|175271.2|175401.2|175271.2|1
1726796960000|2024-09-20 01:49:20|175402.6|175272.6|175411.2|175281.2|175411.2|175281.2|175400.5|175270.5|6
1726796970000|2024-09-20 01:49:30|175410.1|175280.1|175410.1|175280.1|175410.1|175280.1|175410.1|175280.1|1
1726796980000|2024-09-20 01:49:40|175405.9|175275.9|175408|175278|175408|175278|175405.9|175275.9|2
1726796990000|2024-09-20 01:49:50|175408.7|175278.7|175408.1|175278.1|175408.7|175278.7|175408|175278|3
1726797000000|2024-09-20 01:50:00|175409.5|175279.5|175409.3|175279.3|175409.8|175279.8|175409.3|175279.3|7
1726797020000|2024-09-20 01:50:20|175414.5|175284.5|175414.5|175284.5|175414.5|175284.5|175414.5|175284.5|1
1726797030000|2024-09-20 01:50:30|175413.9|175283.9|175413.5|175283.5|175413.9|175283.9|175412.4|175282.4|3
1726797040000|2024-09-20 01:50:40|175409.5|175279.5|175407|175277|175409.5|175279.5|175407|175277|6
1726797050000|2024-09-20 01:50:50|175407.1|175277.1|175407.7|175277.7|175408|175278|175406.3|175276.3|9
1726797060000|2024-09-20 01:51:00|175408|175278|175407.7|175277.7|175408|175278|175406.9|175276.9|4
1726797070000|2024-09-20 01:51:10|175411.8|175281.8|175411.8|175281.8|175411.8|175281.8|175411.8|175281.8|1
1726797090000|2024-09-20 01:51:30|175407.6|175277.6|175408.3|175278.3|175408.3|175278.3|175407.6|175277.6|2
1726797100000|2024-09-20 01:51:40|175407.8|175277.8|175409.3|175279.3|175409.3|175279.3|175407.8|175277.8|5
1726797110000|2024-09-20 01:51:50|175409.1|175279.1|175409.3|175279.3|175409.3|175279.3|175409.1|175279.1|2
1726797120000|2024-09-20 01:52:00|175404.1|175274.1|175415.7|175285.7|175415.7|175285.7|175403.5|175273.5|10
1726797140000|2024-09-20 01:52:20|175416.1|175286.1|175416.1|175286.1|175416.1|175286.1|175416.1|175286.1|1
1726797150000|2024-09-20 01:52:30|175410.2|175280.2|175410.2|175280.2|175410.2|175280.2|175410.2|175280.2|1
1726797160000|2024-09-20 01:52:40|175410|175280|175410.3|175280.3|175410.4|175280.4|175409.8|175279.8|6
1726797170000|2024-09-20 01:52:50|175410.7|175280.7|175405.7|175275.7|175410.7|175280.7|175405.7|175275.7|4
1726797180000|2024-09-20 01:53:00|175415.7|175285.7|175415.7|175285.7|175415.7|175285.7|175415.7|175285.7|1
1726797200000|2024-09-20 01:53:20|175416.1|175286.1|175410.3|175280.3|175416.1|175286.1|175410.3|175280.3|2
1726797210000|2024-09-20 01:53:30|175410.2|175280.2|175409.7|175279.7|175410.2|175280.2|175409.7|175279.7|2
1726797220000|2024-09-20 01:53:40|175409.3|175279.3|175409.8|175279.8|175409.8|175279.8|175409.3|175279.3|2
1726797230000|2024-09-20 01:53:50|175410.1|175280.1|175409.7|175279.7|175410.1|175280.1|175409.7|175279.7|2
1726797240000|2024-09-20 01:54:00|175414.4|175284.4|175414.4|175284.4|175414.4|175284.4|175414.4|175284.4|1
1726797250000|2024-09-20 01:54:10|175420.7|175290.7|175420.7|175290.7|175420.7|175290.7|175420.7|175290.7|1
1726797260000|2024-09-20 01:54:20|175409.1|175279.1|175412.3|175282.3|175412.3|175282.3|175409.1|175279.1|4
1726797270000|2024-09-20 01:54:30|175412.1|175282.1|175412.3|175282.3|175412.3|175282.3|175412.1|175282.1|2
1726797280000|2024-09-20 01:54:40|175410.9|175280.9|175411.8|175281.8|175411.8|175281.8|175410.9|175280.9|2
1726797290000|2024-09-20 01:54:50|175410.9|175280.9|175418.3|175288.3|175418.3|175288.3|175410.9|175280.9|3
1726797300000|2024-09-20 01:55:00|175417.8|175287.8|175417.8|175287.8|175417.8|175287.8|175417.8|175287.8|1
1726797310000|2024-09-20 01:55:10|175416.9|175286.9|175406.1|175276.1|175416.9|175286.9|175406.1|175276.1|2
1726797320000|2024-09-20 01:55:20|175405.7|175275.7|175409.9|175279.9|175409.9|175279.9|175403|175273|9
1726797330000|2024-09-20 01:55:30|175409.8|175279.8|175409.9|175279.9|175409.9|175279.9|175409.8|175279.8|2
1726797340000|2024-09-20 01:55:40|175409.5|175279.5|175409.9|175279.9|175409.9|175279.9|175409.5|175279.5|3
1726797350000|2024-09-20 01:55:50|175416.3|175286.3|175425.5|175295.5|175426.9|175296.9|175416.2|175286.2|5
1726797370000|2024-09-20 01:56:10|175416.1|175286.1|175415.5|175285.5|175416.1|175286.1|175415.5|175285.5|2
1726797380000|2024-09-20 01:56:20|175416.4|175286.4|175416.4|175286.4|175416.4|175286.4|175416.4|175286.4|1
1726797390000|2024-09-20 01:56:30|175404.6|175274.6|175406|175276|175406|175276|175404.6|175274.6|4
1726797400000|2024-09-20 01:56:40|175405.9|175275.9|175422.8|175292.8|175422.9|175292.9|175405.9|175275.9|4
1726797410000|2024-09-20 01:56:50|175427.8|175297.8|175427.8|175297.8|175427.8|175297.8|175427.8|175297.8|1
1726797420000|2024-09-20 01:57:00|175417.1|175287.1|175417.1|175287.1|175417.1|175287.1|175417.1|175287.1|1
1726797430000|2024-09-20 01:57:10|175420.8|175290.8|175420.8|175290.8|175420.8|175290.8|175420.8|175290.8|1
1726797440000|2024-09-20 01:57:20|175419.7|175289.7|175419.6|175289.6|175419.7|175289.7|175419.6|175289.6|2
1726797450000|2024-09-20 01:57:30|175419.7|175289.7|175419.7|175289.7|175419.7|175289.7|175419.7|175289.7|1
1726797460000|2024-09-20 01:57:40|175428.1|175298.1|175428.9|175298.9|175429.7|175299.7|175428.1|175298.1|3
1726797480000|2024-09-20 01:58:00|175423.9|175293.9|175419.5|175289.5|175423.9|175293.9|175409.8|175279.8|4
1726797510000|2024-09-20 01:58:30|175424.9|175294.9|175424.9|175294.9|175424.9|175294.9|175424.9|175294.9|1
1726797520000|2024-09-20 01:58:40|175425.9|175295.9|175426.1|175296.1|175426.1|175296.1|175423.2|175293.2|3
1726797530000|2024-09-20 01:58:50|175428.9|175298.9|175420.8|175290.8|175429.5|175299.5|175420.8|175290.8|4
1726797550000|2024-09-20 01:59:10|175420.7|175290.7|175420|175290|175420.8|175290.8|175419.8|175289.8|5
1726797560000|2024-09-20 01:59:20|175410.7|175280.7|175420|175290|175420|175290|175410.5|175280.5|4
1726797570000|2024-09-20 01:59:30|175428.6|175298.6|175425.5|175295.5|175428.6|175298.6|175425.5|175295.5|2
1726797580000|2024-09-20 01:59:40|175429.7|175299.7|175425.4|175295.4|175429.7|175299.7|175425.4|175295.4|2
1726797590000|2024-09-20 01:59:50|175428.4|175298.4|175419.9|175289.9|175428.4|175298.4|175419.7|175289.7|4
1726797600000|2024-09-20 02:00:00|175420.5|175290.5|175418.8|175288.8|175420.5|175290.5|175418.7|175288.7|4
1726797610000|2024-09-20 02:00:10|175419.7|175289.7|175419.7|175289.7|175419.7|175289.7|175419.7|175289.7|1
1726797620000|2024-09-20 02:00:20|175407.8|175277.8|175427.7|175297.7|175427.7|175297.7|175407.8|175277.8|3
1726797630000|2024-09-20 02:00:30|175426.4|175296.4|175426.4|175296.4|175426.4|175296.4|175426.4|175296.4|1
1726797640000|2024-09-20 02:00:40|175417.8|175287.8|175417.8|175287.8|175417.8|175287.8|175417.8|175287.8|1
1726797650000|2024-09-20 02:00:50|175417.3|175287.3|175388.1|175258.1|175417.3|175287.3|175388.1|175258.1|4
1726797660000|2024-09-20 02:01:00|175387.2|175257.2|175373.3|175243.3|175387.2|175257.2|175372.8|175242.8|9
1726797670000|2024-09-20 02:01:10|175373.9|175243.9|175375.4|175245.4|175375.8|175245.8|175373.3|175243.3|8
1726797680000|2024-09-20 02:01:20|175379.4|175249.4|175379.4|175249.4|175379.4|175249.4|175379.4|175249.4|1
1726797690000|2024-09-20 02:01:30|175379.5|175249.5|175379.5|175249.5|175379.5|175249.5|175379.5|175249.5|1
1726797700000|2024-09-20 02:01:40|175380.2|175250.2|175412.7|175211|175414.5|175250.3|175378.4|175211|10
1726797710000|2024-09-20 02:01:50|175378.5|175248.5|175384.4|175254.4|175384.4|175254.4|175378.5|175248.5|8
1726797720000|2024-09-20 02:02:00|175379.8|175249.8|175413.2|175211.1|175413.6|175249.8|175378.9|175210.1|9
1726797730000|2024-09-20 02:02:10|175378.9|175248.9|175380.4|175250.4|175413.3|175250.4|175378.9|175211.1|5
1726797740000|2024-09-20 02:02:20|175380.3|175250.3|175380.3|175250.3|175380.4|175250.4|175380.2|175250.2|9
1726797750000|2024-09-20 02:02:30|175380.4|175250.4|175419.9|175219.1|175420.5|175257|175379.9|175219.1|15
1726797760000|2024-09-20 02:02:40|175383.7|175253.7|175416.8|175209.9|175422.7|175253.7|175380.8|175209.9|8
1726797770000|2024-09-20 02:02:50|175416.7|175210|175416.7|175210|175416.7|175210|175416.7|175210|2
1726797780000|2024-09-20 02:03:00|175415.4|175209.9|175415.6|175209.9|175416.9|175210|175414.8|175207.7|9
1726797790000|2024-09-20 02:03:10|175384|175254|175385|175255|175385|175255|175384|175254|3
1726797800000|2024-09-20 02:03:20|175384.9|175254.9|175384.8|175254.8|175384.9|175254.9|175384.7|175254.7|8
1726797810000|2024-09-20 02:03:30|175385.1|175255.1|175378.9|175248.9|175415.6|175262.4|175378.8|175215.1|8
1726797820000|2024-09-20 02:03:40|175380.8|175250.8|175378.4|175248.4|175415.9|175250.8|175378.4|175215.9|8
1726797830000|2024-09-20 02:03:50|175379.9|175249.9|175380.2|175250.2|175380.5|175250.5|175378.5|175248.5|9
1726797840000|2024-09-20 02:04:00|175380.3|175250.3|175384.2|175254.2|175414.1|175254.7|175378.6|175211.3|13
1726797850000|2024-09-20 02:04:10|175384.5|175254.5|175384.2|175254.2|175385.7|175255.7|175384.1|175254.1|4
1726797860000|2024-09-20 02:04:20|175384.3|175254.3|175412.9|175209.5|175413.2|175255.3|175384.1|175209.2|6
1726797870000|2024-09-20 02:04:30|175378.3|175248.3|175379.4|175249.4|175379.5|175249.5|175378.3|175248.3|3
1726797880000|2024-09-20 02:04:40|175381.7|175251.7|175381.9|175251.9|175385|175255|175381.7|175251.7|7
1726797890000|2024-09-20 02:04:50|175382.5|175252.5|175382.6|175252.6|175382.6|175252.6|175381.9|175251.9|9
1726797900000|2024-09-20 02:05:00|175389.4|175259.4|175388.1|175258.1|175389.7|175259.7|175388|175258|8
1726797910000|2024-09-20 02:05:10|175389.3|175259.3|175388.8|175258.8|175390|175260|175388.8|175258.8|3
1726797920000|2024-09-20 02:05:20|175387.3|175257.3|175416.8|175214|175416.8|175257.3|175381.4|175214|8
1726797930000|2024-09-20 02:05:30|175415.9|175215.2|175416.3|175213.8|175416.3|175251.2|175381.2|175213.7|7
1726797940000|2024-09-20 02:05:40|175381.3|175251.3|175419.1|175217.5|175419.1|175251.8|175381.3|175213.3|6
1726797950000|2024-09-20 02:05:50|175395.6|175265.6|175395.6|175265.6|175395.6|175265.6|175395.6|175265.6|1
1726797960000|2024-09-20 02:06:00|175386.5|175256.5|175386.5|175256.5|175386.5|175256.5|175386.5|175256.5|1
1726797970000|2024-09-20 02:06:10|175386|175256|175416.1|175214.3|175416.1|175257.7|175386|175214.3|4
1726797980000|2024-09-20 02:06:20|175416.2|175214.2|175416.2|175215.2|175416.2|175252.8|175382.7|175214.2|5
1726797990000|2024-09-20 02:06:30|175416.1|175254.2|175419|175218.2|175419|175254.2|175384.2|175218.2|3
1726798000000|2024-09-20 02:06:40|175419.1|175218.1|175419.1|175218.1|175419.1|175218.1|175419.1|175218.1|2
1726798010000|2024-09-20 02:06:50|175395.9|175265.9|175395.9|175265.9|175395.9|175265.9|175395.9|175265.9|1
1726798020000|2024-09-20 02:07:00|175386.8|175256.8|175388.3|175258.3|175388.3|175258.3|175386.8|175256.8|3
1726798030000|2024-09-20 02:07:10|175383.4|175253.4|175394.6|175264.6|175394.6|175264.6|175383.4|175253.4|4
1726798040000|2024-09-20 02:07:20|175395.1|175265.1|175395.1|175265.1|175395.1|175265.1|175395.1|175265.1|1
1726798050000|2024-09-20 02:07:30|175395|175265|175403.7|175273.7|175403.7|175273.7|175395|175265|2
1726798060000|2024-09-20 02:07:40|175399.6|175269.6|175399.6|175269.6|175399.6|175269.6|175399.6|175269.6|1
1726798070000|2024-09-20 02:07:50|175401|175271|175401|175271|175401|175271|175401|175271|1
1726798080000|2024-09-20 02:08:00|175392.5|175262.5|175396.9|175266.9|175397|175267|175392.4|175262.4|4
1726798090000|2024-09-20 02:08:10|175418.3|175213.7|175427.8|175212.8|175427.8|175213.7|175418.3|175212.8|2
1726798100000|2024-09-20 02:08:20|175427.1|175212|175427.5|175212.2|175427.6|175212.3|175424.7|175211.2|8
1726798110000|2024-09-20 02:08:30|175427|175212.4|175395.5|175265.5|175433|175265.5|175394.2|175211.9|7
1726798120000|2024-09-20 02:08:40|175399.8|175269.8|175411.3|175281.3|175414.8|175284.8|175399.8|175269.8|6
1726798130000|2024-09-20 02:08:50|175410.8|175280.8|175362|175232|175410.9|175280.9|175361.1|175231.1|9
1726798140000|2024-09-20 02:09:00|175366.5|175236.5|175247.4|175117.4|175366.5|175236.5|175227.4|175097.4|9
1726798150000|2024-09-20 02:09:10|175245.1|175115.1|175226|175096|175247.4|175117.4|175226|175096|4
1726798170000|2024-09-20 02:09:30|175224.8|175094.8|175298.1|175095.6|175298.1|175108.4|175224.8|175094.8|5
1726798190000|2024-09-20 02:09:50|175298|175135.4|175265.4|175135.4|175298|175135.4|175265.4|175135.4|2
1726798200000|2024-09-20 02:10:00|175264.8|175134.8|175264.8|175134.8|175264.8|175134.8|175264.8|175134.8|1
1726798210000|2024-09-20 02:10:10|175288.2|175158.2|175288.2|175158.2|175288.2|175158.2|175288.2|175158.2|1
1726798220000|2024-09-20 02:10:20|175288.3|175158.3|175316.6|175108.3|175316.6|175158.3|175283.1|175108.3|3
1726798230000|2024-09-20 02:10:30|175322.3|175115|175321|175116.3|175322.3|175116.3|175321|175115|2
1726798240000|2024-09-20 02:10:40|175317.6|175113.9|175316.2|175112|175317.6|175113.9|175316.2|175112|2
1726798250000|2024-09-20 02:10:50|175285.2|175155.2|175285.2|175155.2|175285.2|175155.2|175285.2|175155.2|1
1726798260000|2024-09-20 02:11:00|175293.5|175163.5|175293.5|175163.5|175293.5|175163.5|175293.5|175163.5|1
1726798270000|2024-09-20 02:11:10|175294.1|175164.1|175291.4|175161.4|175294.1|175164.1|175291.4|175161.4|4
1726798280000|2024-09-20 02:11:20|175326.7|175113.8|175326.7|175113.8|175326.7|175113.8|175326.7|175113.8|1
1726798300000|2024-09-20 02:11:40|175336.4|175114.9|175336.3|175114.9|175336.4|175114.9|175336.3|175114.9|2
1726798310000|2024-09-20 02:11:50|175336.2|175175.6|175305.6|175175.6|175336.2|175175.6|175305.6|175175.6|2
1726798320000|2024-09-20 02:12:00|175308.2|175178.2|175294.4|175164.4|175308.2|175178.2|175294.4|175164.4|4
1726798330000|2024-09-20 02:12:10|175291.4|175161.4|175301.5|175080.3|175315.9|175161.4|175291.4|175080.3|7
1726798340000|2024-09-20 02:12:20|175301.9|175079.2|175301.7|175076.3|175304.9|175079.5|175301.7|175076.3|6
1726798360000|2024-09-20 02:12:40|175302.6|175077.3|175259.4|175129.4|175303.7|175129.9|175258.7|175077|12
1726798370000|2024-09-20 02:12:50|175285.3|175155.3|175285.3|175155.3|175285.3|175155.3|175285.3|175155.3|1
1726798380000|2024-09-20 02:13:00|175322.2|175080.9|175322.2|175080.9|175322.2|175080.9|175322.2|175080.9|1
1726798400000|2024-09-20 02:13:20|175300.5|175076.1|175300.5|175076.1|175300.5|175076.1|175300.5|175076.1|1
1726798420000|2024-09-20 02:13:40|175259.4|175129.4|175259.4|175129.4|175259.4|175129.4|175259.4|175129.4|1
1726798440000|2024-09-20 02:14:00|175285.3|175155.3|175322.1|175080.8|175322.1|175155.3|175285.3|175080.8|2
1726798460000|2024-09-20 02:14:20|175300.5|175076.1|175300.5|175076.1|175300.5|175076.1|175300.5|175076.1|1
1726798470000|2024-09-20 02:14:30|175259.4|175129.4|175259.4|175129.4|175259.4|175129.4|175259.4|175129.4|1
1726798490000|2024-09-20 02:14:50|175285.3|175155.3|175321.8|175080.5|175321.8|175155.3|175285.3|175080.5|2
1726798500000|2024-09-20 02:15:00|175323|175082.1|175323|175082.1|175323|175082.1|175323|175082.1|1
1726798510000|2024-09-20 02:15:10|175320.2|175081.5|175320.2|175081.5|175320.2|175081.5|175320.2|175081.5|1
1726798520000|2024-09-20 02:15:20|175299.3|175076.5|175299.3|175076.5|175299.3|175076.5|175299.3|175076.5|1
1726798530000|2024-09-20 02:15:30|175259.2|175129.2|175259.2|175129.2|175259.2|175129.2|175259.2|175129.2|1
1726798550000|2024-09-20 02:15:50|175299.5|175076.7|175320.5|175081.9|175320.5|175081.9|175299.5|175076.7|2
1726798580000|2024-09-20 02:16:20|175259.2|175129.2|175259.2|175129.2|175259.2|175129.2|175259.2|175129.2|1
1726798600000|2024-09-20 02:16:40|175299.7|175076.9|175299.7|175076.9|175299.7|175076.9|175299.7|175076.9|1
1726798610000|2024-09-20 02:16:50|175320.8|175082.1|175320.8|175082.1|175320.8|175082.1|175320.8|175082.1|1
1726798640000|2024-09-20 02:17:20|175284.9|175154.9|175284.9|175154.9|175284.9|175154.9|175284.9|175154.9|1
1726798650000|2024-09-20 02:17:30|175293.1|175091.8|175293.1|175091.8|175293.1|175091.8|175293.1|175091.8|1
1726798680000|2024-09-20 02:18:00|175287.1|175157.1|175287.1|175157.1|175287.1|175157.1|175287.1|175157.1|1
1726798690000|2024-09-20 02:18:10|175284.1|175154.1|175284.1|175154.1|175284.1|175154.1|175284.1|175154.1|1
1726798700000|2024-09-20 02:18:20|175258.8|175128.8|175284.2|175084.2|175284.2|175128.8|175258.8|175084.2|2
1726798730000|2024-09-20 02:18:50|175292.3|175091.9|175292.3|175091.9|175292.3|175091.9|175292.3|175091.9|1
1726798740000|2024-09-20 02:19:00|175284.1|175154.1|175284.1|175154.1|175284.1|175154.1|175284.1|175154.1|1
1726798750000|2024-09-20 02:19:10|175284|175154|175284|175154|175284|175154|175284|175154|1
1726798760000|2024-09-20 02:19:20|175291.8|175091.4|175248.9|175118.9|175291.8|175118.9|175248.9|175091.4|2
1726798790000|2024-09-20 02:19:50|175284|175154|175284|175154|175284|175154|175284|175154|1
1726798810000|2024-09-20 02:20:10|175291.9|175091.5|175291.8|175091.5|175291.9|175091.5|175291.8|175091.5|2
1726798820000|2024-09-20 02:20:20|175249|175119|175249|175119|175249|175119|175249|175119|1
1726798850000|2024-09-20 02:20:50|175258.7|175128.7|175284|175154|175284|175154|175258.7|175128.7|2
1726798870000|2024-09-20 02:21:10|175291.8|175091.5|175291.8|175091.5|175291.8|175091.5|175291.8|175091.5|1
1726798880000|2024-09-20 02:21:20|175249|175119|175249.7|175119.7|175249.7|175119.7|175249|175119|2
1726798900000|2024-09-20 02:21:40|175259.8|175129.8|175259.3|175129.3|175259.8|175129.8|175259.3|175129.3|2
1726798910000|2024-09-20 02:21:50|175285|175155|175303.4|175100.8|175304.4|175156.3|175285|175098.1|6
1726798920000|2024-09-20 02:22:00|175304.1|175098.8|175293.5|175085.8|175304.8|175098.8|175293.5|175085.8|3
1726798950000|2024-09-20 02:22:30|175299.2|175094.2|175327.6|175125.6|175327.6|175125.6|175299.2|175094.2|2
1726798970000|2024-09-20 02:22:50|175304.8|175097.3|175304.8|175097.3|175304.8|175097.3|175304.8|175097.3|1
1726798980000|2024-09-20 02:23:00|175293.2|175085.5|175293.2|175085.5|175293.2|175085.5|175293.2|175085.5|1
1726799010000|2024-09-20 02:23:30|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|1
1726799030000|2024-09-20 02:23:50|175298.4|175093.4|175292.9|175085.3|175298.4|175093.4|175292.9|175085.3|2
1726799060000|2024-09-20 02:24:20|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|1
1726799090000|2024-09-20 02:24:50|175298.3|175093.3|175292.8|175085.2|175298.3|175093.3|175292.8|175085.2|2
1726799120000|2024-09-20 02:25:20|175304.8|175097.3|175304.8|175097.3|175304.8|175097.3|175304.8|175097.3|1
1726799130000|2024-09-20 02:25:30|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|1
1726799140000|2024-09-20 02:25:40|175298.3|175093.3|175298.3|175093.3|175298.3|175093.3|175298.3|175093.3|1
1726799150000|2024-09-20 02:25:50|175292.9|175085.2|175292.9|175085.2|175292.9|175085.2|175292.9|175085.2|1
1726799170000|2024-09-20 02:26:10|175304.8|175097.3|175304.8|175097.3|175304.8|175097.3|175304.8|175097.3|1
1726799190000|2024-09-20 02:26:30|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|175327.6|175125.6|1
1726799200000|2024-09-20 02:26:40|175298.5|175093.5|175295.2|175095.1|175298.5|175095.1|175295.2|175093.5|2
1726799210000|2024-09-20 02:26:50|175295.1|175094|175289.9|175085.5|175295.1|175094|175289.9|175085.5|3
1726799220000|2024-09-20 02:27:00|175289.8|175084.6|175289.8|175084.6|175289.8|175084.6|175289.8|175084.6|1
1726799230000|2024-09-20 02:27:10|175298.5|175095.9|175298.5|175095.9|175298.5|175095.9|175298.5|175095.9|1
1726799250000|2024-09-20 02:27:30|175284|175154|175256|175126|175291.2|175154|175255.3|175091.1|5
1726799270000|2024-09-20 02:27:50|175287.9|175083.7|175288.6|175083.9|175288.6|175083.9|175287.9|175083.7|2
1726799280000|2024-09-20 02:28:00|175287.8|175083.7|175299.9|175096.2|175299.9|175096.2|175287.8|175083.7|3
1726799290000|2024-09-20 02:28:10|175298.8|175096.1|175298.8|175096.1|175298.8|175096.1|175298.8|175096.1|1
1726799300000|2024-09-20 02:28:20|175258|175128|175257.4|175127.4|175258|175128|175257.4|175127.4|2
1726799310000|2024-09-20 02:28:30|175247.6|175117.6|175248.5|175118.5|175248.5|175118.5|175247.6|175117.6|2
1726799330000|2024-09-20 02:28:50|175249.3|175119.3|175188|175058|175249.3|175119.3|175188|175014.6|5
1726799360000|2024-09-20 02:29:20|175200|175070|175200|175070|175200|175070|175200|175070|1
1726799370000|2024-09-20 02:29:30|175220.5|175090.5|175220.5|175090.5|175220.5|175090.5|175220.5|175090.5|1
1726799390000|2024-09-20 02:29:50|175192.3|175062.3|175187.1|175057.1|175192.3|175062.3|175187.1|175057.1|2
1726799400000|2024-09-20 02:30:00|175186.3|175056.3|175185.8|175055.8|175186.3|175056.3|175185.8|175055.8|2
1726799410000|2024-09-20 02:30:10|175185.7|175055.7|175185.7|175055.7|175185.7|175055.7|175185.7|175055.7|1
1726799420000|2024-09-20 02:30:20|175216.2|175086.2|175216.2|175086.2|175216.2|175086.2|175216.2|175086.2|1
1726799430000|2024-09-20 02:30:30|175215.6|175085.6|175215.6|175085.6|175215.6|175085.6|175215.6|175085.6|1
1726799440000|2024-09-20 02:30:40|175191.6|175061.6|175186.2|175056.2|175191.6|175061.6|175186.2|175056.2|2
1726799470000|2024-09-20 02:31:10|175185.1|175055.1|175184.6|175054.6|175185.1|175055.1|175184.6|175054.6|2
1726799480000|2024-09-20 02:31:20|175189.2|175059.2|175213.7|175083.7|175213.7|175083.7|175189.2|175059.2|4
1726799500000|2024-09-20 02:31:40|175194.2|175064.2|175195|175065|175195|175065|175194.2|175064.2|2
1726799510000|2024-09-20 02:31:50|175185.9|175055.9|175185.9|175055.9|175185.9|175055.9|175185.9|175055.9|1
1726799520000|2024-09-20 02:32:00|175185.2|175055.2|175185.9|175055.9|175185.9|175055.9|175185.2|175055.2|2
1726799530000|2024-09-20 02:32:10|175191.5|175061.5|175190.6|175060.6|175191.5|175061.5|175190.6|175060.6|2
1726799540000|2024-09-20 02:32:20|175213.7|175083.7|175213.7|175083.7|175213.7|175083.7|175213.7|175083.7|1
1726799550000|2024-09-20 02:32:30|175194|175064|175194|175064|175194|175064|175194|175064|1
1726799570000|2024-09-20 02:32:50|175185.2|175055.2|175185.8|175055.8|175185.8|175055.8|175185.2|175055.2|2
1726799590000|2024-09-20 02:33:10|175191.5|175061.5|175191.5|175061.5|175191.5|175061.5|175191.5|175061.5|1
1726799600000|2024-09-20 02:33:20|175215.5|175085.5|175215.5|175085.5|175215.5|175085.5|175215.5|175085.5|1
1726799610000|2024-09-20 02:33:30|175212.5|175082.5|175193.6|175063.6|175212.5|175082.5|175193.6|175063.6|2
1726799620000|2024-09-20 02:33:40|175194.4|175064.4|175193.2|175063.2|175194.4|175064.4|175193.2|175063.2|2
1726799630000|2024-09-20 02:33:50|175184.6|175054.6|175185.1|175055.1|175185.1|175055.1|175184.6|175054.6|2
1726799640000|2024-09-20 02:34:00|175191.1|175061.1|175191.1|175061.1|175191.1|175061.1|175191.1|175061.1|1
1726799650000|2024-09-20 02:34:10|175190.4|175060.4|175190.4|175060.4|175190.4|175060.4|175190.4|175060.4|1
1726799660000|2024-09-20 02:34:20|175189.7|175059.7|175193.6|175063.6|175213.4|175083.4|175189.7|175059.7|4
1726799690000|2024-09-20 02:34:50|175184.9|175054.9|175185.6|175055.6|175185.6|175055.6|175184.9|175054.9|2
1726799700000|2024-09-20 02:35:00|175191.4|175061.4|175191.4|175061.4|175191.4|175061.4|175191.4|175061.4|1
1726799720000|2024-09-20 02:35:20|175195|175065|175195|175065|175195|175065|175195|175065|1
1726799750000|2024-09-20 02:35:50|175185.9|175055.9|175191.4|175061.4|175191.4|175061.4|175185.9|175055.9|2
1726799770000|2024-09-20 02:36:10|175190.2|175060.2|175186|175056|175191|175061|175186|175056|3
1726799780000|2024-09-20 02:36:20|175195.3|175065.3|175195.3|175065.3|175195.3|175065.3|175195.3|175065.3|1
1726799790000|2024-09-20 02:36:30|175194.5|175064.5|175194.3|175064.3|175195.4|175065.4|175194.3|175064.3|3
1726799800000|2024-09-20 02:36:40|175195|175065|175195|175065|175195|175065|175195|175065|1
1726799810000|2024-09-20 02:36:50|175214|175084|175190.8|175060.8|175214|175084|175190.8|175060.8|2
1726799820000|2024-09-20 02:37:00|175191.6|175061.6|175191.6|175061.6|175191.6|175061.6|175191.6|175061.6|1
1726799830000|2024-09-20 02:37:10|175185.7|175055.7|175185.7|175055.7|175185.7|175055.7|175185.7|175055.7|1
1726799840000|2024-09-20 02:37:20|175194.8|175064.8|175193.7|175063.7|175194.8|175064.8|175193.7|175063.7|2
1726799860000|2024-09-20 02:37:40|175194.5|175064.5|175215|175085|175215|175085|175194.5|175064.5|2
1726799870000|2024-09-20 02:37:50|175191.2|175061.2|175191.2|175061.2|175191.2|175061.2|175191.2|175061.2|1
1726799880000|2024-09-20 02:38:00|175185.1|175055.1|175185.1|175055.1|175185.1|175055.1|175185.1|175055.1|1
1726799900000|2024-09-20 02:38:20|175193.9|175063.9|175193.9|175063.9|175193.9|175063.9|175193.9|175063.9|1
1726799920000|2024-09-20 02:38:40|175213.5|175083.5|175213.5|175083.5|175213.5|175083.5|175213.5|175083.5|1
1726799930000|2024-09-20 02:38:50|175190.5|175060.5|175190.5|175060.5|175190.5|175060.5|175190.5|175060.5|1
1726799940000|2024-09-20 02:39:00|175185.3|175055.3|175185.8|175055.8|175185.8|175055.8|175185.3|175055.3|2
1726799960000|2024-09-20 02:39:20|175194.9|175064.9|175194.9|175064.9|175194.9|175064.9|175194.9|175064.9|1
1726799970000|2024-09-20 02:39:30|175215.2|175085.2|175215.2|175085.2|175215.2|175085.2|175215.2|175085.2|1
1726799990000|2024-09-20 02:39:50|175191.3|175061.3|175185.9|175055.9|175191.3|175061.3|175185.9|175055.9|2
1726800010000|2024-09-20 02:40:10|175174.1|175044.1|175168.2|175038.2|175174.1|175044.1|175168.2|175038.2|2
1726800020000|2024-09-20 02:40:20|175165.8|175035.8|175166.7|175036.7|175166.7|175036.7|175165.8|175035.8|2
1726800050000|2024-09-20 02:40:50|175202.1|175072.1|175202.1|175072.1|175202.1|175072.1|175202.1|175072.1|1
1726800060000|2024-09-20 02:41:00|175202|175072|175202|175072|175202|175072|175202|175072|1
1726800070000|2024-09-20 02:41:10|175171.2|175041.2|175165.1|175035.1|175171.2|175041.2|175165.1|175035.1|2
1726800100000|2024-09-20 02:41:40|175177.5|175047.5|175177.5|175047.5|175177.5|175047.5|175177.5|175047.5|1
1726800110000|2024-09-20 02:41:50|175202|175072|175201.9|175071.9|175202|175072|175201.9|175071.9|2
1726800120000|2024-09-20 02:42:00|175171.3|175041.3|175171.3|175041.3|175171.3|175041.3|175171.3|175041.3|1
1726800130000|2024-09-20 02:42:10|175165.2|175035.2|175165.2|175035.2|175165.2|175035.2|175165.2|175035.2|1
1726800160000|2024-09-20 02:42:40|175177.4|175047.4|175201.9|175071.9|175201.9|175071.9|175177.4|175047.4|2
1726800180000|2024-09-20 02:43:00|175201.8|175071.8|175172.1|175042.1|175201.8|175071.8|175172.1|175042.1|2
1726800190000|2024-09-20 02:43:10|175165|175035|175165|175035|175165|175035|175165|175035|1
1726800210000|2024-09-20 02:43:30|175164.9|175034.9|175177.2|175047.2|175177.2|175047.2|175164.9|175034.9|3
1726800230000|2024-09-20 02:43:50|175201.3|175071.3|175171.5|175041.5|175201.3|175071.3|175171.5|175041.5|3
1726800250000|2024-09-20 02:44:10|175165.3|175035.3|175165.3|175035.3|175165.3|175035.3|175165.3|175035.3|1
1726800270000|2024-09-20 02:44:30|175177.5|175047.5|175177.5|175047.5|175177.5|175047.5|175177.5|175047.5|1
1726800290000|2024-09-20 02:44:50|175202|175072|175172.5|175042.5|175202|175072|175172.5|175042.5|2
1726800310000|2024-09-20 02:45:10|175172|175042|175165.7|175035.7|175172|175042|175165.7|175035.7|2
1726800320000|2024-09-20 02:45:20|175177.1|175047.1|175177.1|175047.1|175177.1|175047.1|175177.1|175047.1|1
1726800330000|2024-09-20 02:45:30|175177|175047|175219.1|175018|175219.1|175049.1|175177|175018|3
1726800340000|2024-09-20 02:45:40|175169.9|175039.9|175169.9|175039.9|175169.9|175039.9|175169.9|175039.9|1
1726800370000|2024-09-20 02:46:10|175176.4|175046.4|175169.9|175039.9|175176.4|175046.4|175169.9|175039.9|2
1726800380000|2024-09-20 02:46:20|175219.1|175018|175219.1|175018|175219.1|175018|175219.1|175018|1
1726800400000|2024-09-20 02:46:40|175169.7|175039.7|175169.7|175039.7|175169.7|175039.7|175169.7|175039.7|1
1726800410000|2024-09-20 02:46:50|175176|175046|175174.8|175044.8|175176|175046|175174.8|175044.8|2
1726800430000|2024-09-20 02:47:10|175207.7|175077.7|175182.4|175052.4|175207.7|175077.7|175182.4|175052.4|2
1726800450000|2024-09-20 02:47:30|175168.7|175038.7|175168.7|175038.7|175168.7|175038.7|175168.7|175038.7|1
1726800470000|2024-09-20 02:47:50|175174.5|175044.5|175174.5|175044.5|175174.5|175044.5|175174.5|175044.5|1
1726800480000|2024-09-20 02:48:00|175175.6|175045.6|175176.3|175046.3|175176.3|175046.3|175175.6|175045.6|2
1726800490000|2024-09-20 02:48:10|175247.8|175045|175221.4|175017|175247.8|175045|175221.4|175017|2
1726800510000|2024-09-20 02:48:30|175169.6|175039.6|175169.6|175039.6|175169.6|175039.6|175169.6|175039.6|1
1726800530000|2024-09-20 02:48:50|175176|175046|175176|175046|175176|175046|175176|175046|1
1726800540000|2024-09-20 02:49:00|175247.8|175045|175247.8|175045|175247.8|175045|175247.8|175045|1
1726800560000|2024-09-20 02:49:20|175176|175046|175176|175046|175176|175046|175176|175046|1
1726800570000|2024-09-20 02:49:30|175174.7|175044.7|175174.7|175044.7|175174.7|175044.7|175174.7|175044.7|1
1726800600000|2024-09-20 02:50:00|175209|175079|175209|175079|175209|175079|175209|175079|1
1726800610000|2024-09-20 02:50:10|175208.9|175078.9|175183|175053|175208.9|175078.9|175183|175053|2
1726800620000|2024-09-20 02:50:20|175168.9|175038.9|175168.9|175038.9|175168.9|175038.9|175168.9|175038.9|1
1726800650000|2024-09-20 02:50:50|175174.7|175044.7|175210.2|175080.2|175210.3|175080.3|175174.7|175044.7|4
1726800670000|2024-09-20 02:51:10|175219.9|175017.3|175169.7|175039.7|175219.9|175039.7|175169.7|175017.3|2
1726800680000|2024-09-20 02:51:20|175169.3|175039.3|175169.3|175039.3|175169.3|175039.3|175169.3|175039.3|1
1726800710000|2024-09-20 02:51:50|175209.1|175079.1|175209.1|175079.1|175209.1|175079.1|175209.1|175079.1|1
1726800720000|2024-09-20 02:52:00|175209.8|175079.8|175208.7|175078.7|175209.8|175079.8|175208.7|175078.7|2
1726800730000|2024-09-20 02:52:10|175176.3|175046.3|175237.9|174987|175266.5|175046.3|175176.3|174985.7|3
1726800740000|2024-09-20 02:52:20|175241.6|174983.3|175210|174997.5|175241.6|175000|175210|174983.3|5
1726800750000|2024-09-20 02:52:30|175287.5|174945.5|175262.1|174920.1|175287.5|174945.5|175262.1|174920.1|4
1726800760000|2024-09-20 02:52:40|175265.9|174923.9|175262.1|174920.1|175265.9|174923.9|175262.1|174920.1|2
1726800770000|2024-09-20 02:52:50|175237.8|175046|175222.8|175003.8|175237.8|175046|175222.8|175003.8|2
1726800780000|2024-09-20 02:53:00|175237.7|175046|175237.7|175046|175237.7|175046|175237.7|175046|1
1726800790000|2024-09-20 02:53:10|175262.1|174920.1|175195|174989|175269|174989|175195|174920.1|4
1726800800000|2024-09-20 02:53:20|175227|175003.2|175227|175003.2|175227|175003.2|175227|175003.2|1
1726800810000|2024-09-20 02:53:30|175237.6|175046|175237.6|175046|175237.6|175046|175237.6|175046|1
1726800820000|2024-09-20 02:53:40|175237.5|175076.8|175237.5|175046|175237.5|175076.8|175206.8|175046|3
1726800830000|2024-09-20 02:53:50|175217.9|175002.1|175182.9|174975|175217.9|175002.1|175165.6|174975|3
1726800840000|2024-09-20 02:54:00|175229.7|174994.4|175226.9|175003.2|175229.7|175003.2|175226.9|174994.4|4
1726800850000|2024-09-20 02:54:10|175226.8||175226.8||175226.8||175226.8||1
1726800860000|2024-09-20 02:54:20|175195|174989|175195|174989|175195|174989|175195|174989|1
1726800870000|2024-09-20 02:54:30|175259.7|174917.7|175237.3|175046|175261.4|175046|175237.3|174917.7|4
1726800890000|2024-09-20 02:54:50|175258.8|174916.8|175176.1|174968.2|175259.8|174968.2|175176.1|174916.8|3
1726800900000|2024-09-20 02:55:00|175221.9|174987.7|175241.6|175041.2|175241.6|175041.2|175221.9|174986.4|4
1726800910000|2024-09-20 02:55:10|175245.8|175041|175233.1|175002|175245.8|175041|175233.1|175002|2
1726800920000|2024-09-20 02:55:20|175195|174989|175195|174989|175195|174989|175195|174989|1
1726800930000|2024-09-20 02:55:30|175262.2|174920.2|175245.8|175041|175262.2|175041|175245.8|174917.4|5
1726800940000|2024-09-20 02:55:40|175209.9|175003.6|175209.9|175003.6|175209.9|175003.6|175209.9|175003.6|1
1726800950000|2024-09-20 02:55:50|175174.1|174966.2|175174.1|174966.2|175174.1|174966.2|175174.1|174966.2|1
1726800960000|2024-09-20 02:56:00|175245.8|175041|175245.8|175041|175245.8|175041|175245.8|175041|1
1726800970000|2024-09-20 02:56:10|175261.3|174919.3|175195|174989|175261.3|174989|175195|174917.4|3
1726800980000|2024-09-20 02:56:20|175233.1|175002|175230.3|175001.7|175234.6|175044.8|175230.3|175001.7|3
1726801000000|2024-09-20 02:56:40|175250|174908|175180.5|174972.6|175257.3|174972.6|175180.5|174908|3
1726801010000|2024-09-20 02:56:50|175229.8|174989.4|175221.6|174991.9|175240.6|175002.3|175221.6|174989.4|5
1726801020000|2024-09-20 02:57:00|175220.1|174991.8|175244.2|175043.4|175244.2|175043.4|175220.1|174991.8|2
1726801030000|2024-09-20 02:57:10|175245.7|175044.2|175239.9|175043.1|175246.6|175044.6|175239.9|175043.1|6
1726801040000|2024-09-20 02:57:20|175250.2|175080.9|175239.6|175011.4|175250.2|175080.9|175234.9|175005.7|7
1726801050000|2024-09-20 02:57:30|175249.1|175028.6|175241.3|175016.2|175249.1|175028.6|175241.3|175013|6
1726801060000|2024-09-20 02:57:40|175284.6|174942.6|175245.9|175025.3|175286.1|175025.3|175235.6|174942.6|11
1726801070000|2024-09-20 02:57:50|175243.3|175021.2|175240|175014.3|175245.7|175021.2|175240|175014.3|5
1726801080000|2024-09-20 02:58:00|175252.8|175028.4|175282.7|175079.8|175282.7|175079.9|175252.8|175028.4|6
1726801090000|2024-09-20 02:58:10|175282.3|175082.3|175282.3|175082.3|175282.3|175082.3|175282.3|175082.3|2
1726801100000|2024-09-20 02:58:20|175295.3|175128.4|175286.3|175104.1|175314.5|175128.4|175286.3|175104.1|4
1726801110000|2024-09-20 02:58:30|175286.2|175112.2|175284.4|175104.1|175314.4|175112.2|175284.4|175104.1|4
1726801120000|2024-09-20 02:58:40|175280.7|175128.6|175280.2|175104.1|175311.4|175128.6|175280.2|175104.1|4
1726801130000|2024-09-20 02:58:50|175279.9||175279.9||175279.9||175279.9||1
1726801140000|2024-09-20 02:59:00|175287.3|175128.6|175278.4|175095.9|175298|175128.6|175278.4|175095.6|4
1726801150000|2024-09-20 02:59:10|175262.4|175079.3|175288.4|175104.6|175313.1|175104.6|175262.4|175068.8|5
1726801160000|2024-09-20 02:59:20|175315.9|175113.1|175256|175096|175329|175113.1|175256|175096|5
1726801170000|2024-09-20 02:59:30|175289.8|175104.6|175289.6|175104.6|175315.8|175113.1|175289.6|175104.6|3
1726801180000|2024-09-20 02:59:40|175289.2|175130.2|175289.4|175104.6|175315.6|175130.2|175289.2|175104.6|4
1726801190000|2024-09-20 02:59:50|175289.3|175094|175286.9|175094|175291.4|175094|175286.9|175094|4
1726801200000|2024-09-20 03:00:00|175286.7|175104.6|175288.9|175104.6|175289.7|175104.6|175286.7|175104.6|4
1726801210000|2024-09-20 03:00:10|175255|175096|175267.4|175082.6|175329|175104.8|175255|175082.6|6
1726801220000|2024-09-20 03:00:20|175268.8|175083|175228.1|175002.7|175268.8|175099.5|175228.1|175002.7|6
1726801230000|2024-09-20 03:00:30|175229.7|175003.5|175201|174988|175229.7|175003.5|175201|174988|3
1726801240000|2024-09-20 03:00:40|175215.2|175015|175216.2|175015.2|175216.2|175015.2|175215.2|175015|2
1726801250000|2024-09-20 03:00:50|175179.9|175049.9|175187|175057|175215.8|175058.1|175179.9|175015.2|4
1726801260000|2024-09-20 03:01:00|175214.5|175084.5|175216.3|175086.3|175216.3|175086.3|175214.5|175084.5|2
1726801270000|2024-09-20 03:01:10|175218|175088|175195.6|175065.6|175218|175088|175195.6|175065.6|2
1726801280000|2024-09-20 03:01:20|175192.2|175062.2|175181.3|175051.3|175192.2|175062.2|175181.3|175051.3|2
1726801300000|2024-09-20 03:01:40|175180.8|175050.8|175141.9|174941.2|175180.8|175050.8|175106.9|174941.2|7
1726801310000|2024-09-20 03:01:50|175142.2|174937.9|175141.9|174937.8|175142.2|174937.9|175141.9|174937|3
1726801320000|2024-09-20 03:02:00|175140.6|174937.4|175140.6|174937.4|175140.6|174937.4|175140.6|174937.4|1
1726801340000|2024-09-20 03:02:20|175144|174943.2|175130.1|175000.1|175144|175003.2|175130.1|174943.2|4
1726801350000|2024-09-20 03:02:30|175099.1|174969.1|175101|174971|175101|174971|175098.1|174968.1|4
1726801360000|2024-09-20 03:02:40|175133.6|174931.5|175133.6|174931.5|175133.6|174931.5|175133.6|174931.5|1
1726801370000|2024-09-20 03:02:50|175132.1|174931.6|175132.1|174931.6|175132.1|174931.6|175132.1|174931.6|1
1726801380000|2024-09-20 03:03:00|175135.1|174931.8|175136.1|174931.8|175136.1|174931.8|175135.1|174931.8|2
1726801390000|2024-09-20 03:03:10|175139.4|174936.9|175099.8|174969.8|175139.4|174969.8|175098.1|174931.9|6
1726801400000|2024-09-20 03:03:20|175135.3|174935.2|175135.8|174933.9|175135.8|174935.2|175135.3|174933.9|2
1726801410000|2024-09-20 03:03:30|175135.5|174931.6|175135.5|174931.6|175135.5|174931.6|175135.5|174931.6|1
1726801440000|2024-09-20 03:04:00|175131.1|174931.1|175131.1|174931.1|175131.1|174931.1|175131.1|174931.1|1
1726801450000|2024-09-20 03:04:10|175096.2|174966.2|175097.6|174967.6|175097.6|174967.6|175096.2|174966.2|4
1726801460000|2024-09-20 03:04:20|175124.6|174994.6|175124.6|174994.6|175124.6|174994.6|175124.6|174994.6|1
1726801470000|2024-09-20 03:04:30|175109.3|174979.3|175104.8|174974.8|175109.3|174979.3|175104.8|174974.8|3
1726801480000|2024-09-20 03:04:40|175108.5|174978.5|175130.8|174930.8|175130.8|174978.5|175093.4|174930.8|10
1726801490000|2024-09-20 03:04:50|175093.4|174963.4|175130.8|174930.8|175130.8|174963.4|175093.4|174930.8|2
1726801500000|2024-09-20 03:05:00|175096.7|174966.7|175096.7|174966.7|175096.7|174966.7|175096.7|174966.7|1
1726801520000|2024-09-20 03:05:20|175122.9|174992.9|175107.6|174977.6|175122.9|174992.9|175107.6|174977.6|2
1726801530000|2024-09-20 03:05:30|175106.4|174976.4|175105.4|174975.4|175106.4|174976.4|175105.4|174975.4|2
1726801540000|2024-09-20 03:05:40|175106.4|174976.4|175094.7|174964.7|175107.1|174977.1|175094.4|174964.4|6
1726801550000|2024-09-20 03:05:50|175094.4|174964.4|175099.9|174969.9|175099.9|174969.9|175094.4|174964.4|7
1726801560000|2024-09-20 03:06:00|175099.5|174969.5|175100|174970|175100|174970|175099.5|174969.5|4
1726801570000|2024-09-20 03:06:10|175133.5|174932.5|175150|175020|175198.9|175020|175099.9|174932.5|7
1726801580000|2024-09-20 03:06:20|175151.6|175021.6|175154.6|175024.6|175154.6|175024.6|175151.6|175021.6|3
1726801600000|2024-09-20 03:06:40|175153.9|175023.9|175154.6|175024.6|175154.6|175024.6|175153.9|175023.9|2
1726801610000|2024-09-20 03:06:50|175158.7|175028.7|175162.5|175032.5|175162.5|175032.5|175158.7|175028.7|2
1726801630000|2024-09-20 03:07:10|175154.5|175024.5|175153.6|175023.6|175154.5|175024.5|175153.6|175023.6|2
1726801640000|2024-09-20 03:07:20|175159.2|175029.2|175176.7|175046.7|175178.4|175048.4|175159.2|175029.2|6
1726801650000|2024-09-20 03:07:30|175181|175051|175220.3|175090.3|175220.3|175090.3|175181|175051|7
1726801660000|2024-09-20 03:07:40|175222|175092|175225.1|175095.1|175225.1|175095.1|175222|175092|4
1726801670000|2024-09-20 03:07:50|175225.4|175095.4|175225.4|175095.4|175225.4|175095.4|175225.4|175095.4|1
1726801680000|2024-09-20 03:08:00|175224|175094|175211.8|175081.8|175224|175094|175205.2|175075.2|7
1726801690000|2024-09-20 03:08:10|175214.9|175084.9|175216|175086|175216.3|175086.3|175214.9|175084.9|5
1726801710000|2024-09-20 03:08:30|175216.4|175086.4|175232.1|175102.1|175232.1|175102.1|175216.4|175086.4|6
1726801720000|2024-09-20 03:08:40|175232.6|175102.6|175237|175107|175237|175107|175232.6|175102.6|2
1726801740000|2024-09-20 03:09:00|175239.7|175109.7|175239.7|175109.7|175239.7|175109.7|175239.7|175109.7|1
1726801760000|2024-09-20 03:09:20|175246|175116|175240.6|175110.6|175246|175116|175240.6|175110.6|2
1726801770000|2024-09-20 03:09:30|175237.2|175107.2|175235.9|175105.9|175237.2|175107.2|175235.9|175105.9|2
1726801780000|2024-09-20 03:09:40|175236.5|175106.5|175236.5|175106.5|175236.5|175106.5|175236.5|175106.5|1
1726801800000|2024-09-20 03:10:00|175238.8|175108.8|175244.6|175114.6|175244.6|175114.6|175238.8|175108.8|2
1726801810000|2024-09-20 03:10:10|175245.5|175115.5|175244.4|175114.4|175245.5|175115.5|175244.4|175114.4|2
1726801820000|2024-09-20 03:10:20|175239.5|175109.5|175239.5|175109.5|175239.5|175109.5|175239.5|175109.5|1
1726801830000|2024-09-20 03:10:30|175236.4|175106.4|175236.4|175106.4|175236.4|175106.4|175236.4|175106.4|1
1726801850000|2024-09-20 03:10:50|175238.6|175108.6|175238.6|175108.6|175238.6|175108.6|175238.6|175108.6|1
1726801860000|2024-09-20 03:11:00|175230.1|175100.1|175230.1|175100.1|175230.1|175100.1|175230.1|175100.1|1
1726801870000|2024-09-20 03:11:10|175228.9|175098.9|175228.6|175098.6|175229.9|175099.9|175228.4|175098.4|4
1726801890000|2024-09-20 03:11:30|175229.3|175099.3|175228.7|175098.7|175229.3|175099.3|175228.7|175098.7|2
1726801900000|2024-09-20 03:11:40|175228.2|175098.2|175230.2|175100.2|175230.2|175100.2|175228.2|175098.2|4
1726801910000|2024-09-20 03:11:50|175230.6|175100.6|175228.3|175098.3|175230.6|175100.6|175228.3|175098.3|2
1726801920000|2024-09-20 03:12:00|175229.8|175099.8|175229.9|175099.9|175229.9|175099.9|175229.8|175099.8|2
1726801930000|2024-09-20 03:12:10|175228.9|175098.9|175228.3|175098.3|175229.1|175099.1|175228.3|175098.3|3
1726801950000|2024-09-20 03:12:30|175228|175098|175166.1|175036.1|175228|175098|175164.8|175034.8|6
1726801980000|2024-09-20 03:13:00|175165.9|175035.9|175165.6|175035.6|175165.9|175035.9|175165.6|175035.6|2
1726801990000|2024-09-20 03:13:10|175166.8|175036.8|175165|175035|175166.8|175036.8|175165|175035|2
1726802010000|2024-09-20 03:13:30|175167.8|175037.8|175167.1|175037.1|175168.5|175038.5|175167.1|175037.1|3
1726802030000|2024-09-20 03:13:50|175166.2|175036.2|175157.1|175027.1|175166.2|175036.2|175157.1|175027.1|2
1726802040000|2024-09-20 03:14:00|175155.2|175025.2|175156.3|175026.3|175156.3|175026.3|175155.2|175025.2|2
1726802060000|2024-09-20 03:14:20|175155.2|175025.2|175155.2|175025.2|175155.2|175025.2|175155.2|175025.2|1
1726802070000|2024-09-20 03:14:30|175156.2|175026.2|175156.2|175026.2|175156.2|175026.2|175156.2|175026.2|1
1726802080000|2024-09-20 03:14:40|175157|175027|175157.1|175027.1|175157.1|175027.1|175156.3|175026.3|3
1726802110000|2024-09-20 03:15:10|175156.8|175026.8|175156.8|175026.8|175156.8|175026.8|175156.8|175026.8|1
1726802120000|2024-09-20 03:15:20|175155.4|175025.4|175155.4|175025.4|175155.4|175025.4|175155.4|175025.4|1
1726802130000|2024-09-20 03:15:30|175154.5|175024.5|175082.2|174952.2|175154.5|175024.5|175082.2|174952.2|4
1726802140000|2024-09-20 03:15:40|175081.6|174951.6|175070.4|174940.4|175082.2|174952.2|175070.4|174940.4|4
1726802150000|2024-09-20 03:15:50|175069.8|174939.8|175070.1|174940.1|175070.1|174940.1|175069.8|174939.8|2
1726802160000|2024-09-20 03:16:00|175064.8|174934.8|175062.2|174932.2|175064.8|174934.8|175062.2|174932.2|3
1726802170000|2024-09-20 03:16:10|175063.3|174933.3|175063.3|174933.3|175063.9|174933.9|175061.5|174931.5|12
1726802180000|2024-09-20 03:16:20|175070.7|174940.7|175070.8|174940.8|175071.3|174941.3|175060.5|174930.5|9
1726802190000|2024-09-20 03:16:30|175070.2|174940.2|175061.6|174931.6|175070.2|174940.2|175061.6|174931.6|4
1726802200000|2024-09-20 03:16:40|175068.2|174938.2|175077.7|174947.7|175078|174948|175068.2|174938.2|3
1726802210000|2024-09-20 03:16:50|175078|174948|175078.8|174948.8|175078.8|174948.8|175078|174948|3
1726802220000|2024-09-20 03:17:00|175079.4|174949.4|175079.4|174949.4|175079.4|174949.4|175079.4|174949.4|1
1726802230000|2024-09-20 03:17:10|175079.3|174949.3|175063.3|174933.3|175079.3|174949.3|175054.3|174924.3|4
1726802240000|2024-09-20 03:17:20|175068.8|174938.8|175094.5|174893.9|175094.5|174938.8|175067.6|174893.9|6
1726802270000|2024-09-20 03:17:50|175057.6|174927.6|175051.1|174921.1|175057.6|174927.6|175051.1|174921.1|2
1726802300000|2024-09-20 03:18:20|175053.5|174923.5|175053.5|174923.5|175053.5|174923.5|175053.5|174923.5|1
1726802320000|2024-09-20 03:18:40|175053.1|174923.1|175030.5|174900.5|175053.1|174923.1|175030.5|174900.5|2
1726802330000|2024-09-20 03:18:50|175030|174900|175028.8|174898.8|175030|174900|175028.8|174898.8|2
1726802340000|2024-09-20 03:19:00|175029.3|174899.3|174989.2|174859.2|175029.3|174899.3|174989.2|174859.2|8
1726802370000|2024-09-20 03:19:30|174984.9|174854.9|174967.3|174837.3|174984.9|174854.9|174967.3|174837.3|2
1726802380000|2024-09-20 03:19:40|175001.1|174871.1|175005.8|174875.8|175048.7|174886.1|175001.1|174844.2|6
1726802400000|2024-09-20 03:20:00|174999.9|174869.9|175034|174830.3|175034|174869.9|174999.9|174830.3|2
1726802410000|2024-09-20 03:20:10|175031.9|174830.7|175030.9|174830.9|175031.9|174830.9|175030.9|174830.7|2
1726802440000|2024-09-20 03:20:40|174991.9|174861.9|174984.1|174854.1|174991.9|174861.9|174981.5|174851.5|10
1726802460000|2024-09-20 03:21:00|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|1
1726802470000|2024-09-20 03:21:10|174986.8|174856.8|174986.8|174856.8|174986.8|174856.8|174986.8|174856.8|1
1726802480000|2024-09-20 03:21:20|174987|174857|174987.2|174857.2|174987.2|174857.2|174987|174857|2
1726802490000|2024-09-20 03:21:30|174987.8|174857.8|174970|174840|174987.8|174857.8|174970|174840|4
1726802500000|2024-09-20 03:21:40|174984.8|174854.8|174984.8|174854.8|174984.8|174854.8|174984.8|174854.8|1
1726802510000|2024-09-20 03:21:50|174985.7|174855.7|175005.8|174875.8|175011.3|174881.3|174985.7|174855.7|9
1726802520000|2024-09-20 03:22:00|175039.9|174838.6|175039.6|174837.8|175039.9|174838.6|175039.6|174837.8|2
1726802530000|2024-09-20 03:22:10|175000.4|174870.4|175001.2|174871.2|175001.2|174871.2|175000.4|174870.4|2
1726802550000|2024-09-20 03:22:30|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|1
1726802570000|2024-09-20 03:22:50|174996.3|174866.3|174994.8|174864.8|174996.3|174866.3|174994.8|174864.8|3
1726802580000|2024-09-20 03:23:00|174995|174865|174995|174865|174995|174865|174995|174865|1
1726802590000|2024-09-20 03:23:10|174989.5|174859.5|174989.5|174859.5|174989.5|174859.5|174989.5|174859.5|1
1726802600000|2024-09-20 03:23:20|174989.6|174859.6|174971.7|174841.7|174989.6|174859.6|174971.7|174841.7|2
1726802610000|2024-09-20 03:23:30|174972.2|174842.2|174971.2|174841.2|174972.2|174842.2|174971.2|174841.2|2
1726802620000|2024-09-20 03:23:40|174970.2|174840.2|174994.3|174864.3|174995.5|174865.5|174970.2|174840.2|8
1726802630000|2024-09-20 03:23:50|174994.6|174864.6|174994.6|174864.6|174994.6|174864.6|174994.6|174864.6|1
1726802640000|2024-09-20 03:24:00|174995.2|174865.2|174993.1|174863.1|174995.2|174865.2|174993.1|174863.1|3
1726802650000|2024-09-20 03:24:10|174994.9|174864.9|174992.7|174862.7|175030.8|174868.7|174991|174830|7
1726802660000|2024-09-20 03:24:20|174985.8|174855.8|174985|174855|174985.8|174855.8|174985|174855|2
1726802680000|2024-09-20 03:24:40|174985.7|174855.7|174991.7|174861.7|174991.7|174861.7|174985.7|174855.7|2
1726802710000|2024-09-20 03:25:10|174970.9|174840.9|174970.9|174840.9|174970.9|174840.9|174970.9|174840.9|1
1726802730000|2024-09-20 03:25:30|174986|174856|174986|174856|174986|174856|174986|174856|1
1726802740000|2024-09-20 03:25:40|174990.9|174860.9|174990.9|174860.9|174990.9|174860.9|174990.9|174860.9|1
1726802760000|2024-09-20 03:26:00|174985.7|174855.7|174985.7|174855.7|174985.7|174855.7|174985.7|174855.7|1
1726802770000|2024-09-20 03:26:10|174970.9|174840.9|174970.6|174840.6|174970.9|174840.9|174970.6|174840.6|2
1726802780000|2024-09-20 03:26:20|174971.9|174841.9|174970.4|174840.4|174971.9|174841.9|174970.4|174840.4|2
1726802790000|2024-09-20 03:26:30|174985.7|174855.7|174985.8|174855.8|174985.8|174855.8|174985.7|174855.7|2
1726802800000|2024-09-20 03:26:40|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|1
1726802810000|2024-09-20 03:26:50|174989|174859|174989.7|174859.7|174989.7|174859.7|174989|174859|2
1726802820000|2024-09-20 03:27:00|174984|174854|174962.4|174832.4|174991.1|174854|174953.9|174786.3|9
1726802830000|2024-09-20 03:27:10|174962.6|174832.6|174962.6|174832.6|174962.6|174832.6|174962.6|174832.6|1
1726802840000|2024-09-20 03:27:20|174991.6|174782.2|174991.6|174782.2|174991.6|174782.2|174991.6|174782.2|1
1726802850000|2024-09-20 03:27:30|174990.9|174782.7|174990.9|174782.7|174990.9|174782.7|174990.9|174782.7|1
1726802860000|2024-09-20 03:27:40|174949.3|174726.5|174949.3|174726.5|174949.3|174726.5|174949.3|174726.5|1
1726802880000|2024-09-20 03:28:00|174952.2|174726|174990.6|174781.2|174990.6|174781.2|174952.2|174726|3
1726802890000|2024-09-20 03:28:10|174989.7|174781.7|174983.6|174775.4|174989.7|174781.7|174983.6|174775.4|2
1726802910000|2024-09-20 03:28:30|174989|174781.4|174993.1|174769.5|174993.1|174781.4|174981.3|174769.5|4
1726802930000|2024-09-20 03:28:50|175001.4|174783.1|175001.4|174783.1|175001.4|174783.1|175001.4|174783.1|1
1726802940000|2024-09-20 03:29:00|174997.2|174786.4|174987.8|174772.8|174997.2|174786.4|174986.3|174743.5|7
1726802950000|2024-09-20 03:29:10|174963.6|174746.5|174985.4|174766.3|174985.7|174767.6|174963.6|174746.5|4
1726802960000|2024-09-20 03:29:20|174975.7|174757.1|174977.3|174756.4|174977.3|174757.1|174975.7|174756.4|2
1726802970000|2024-09-20 03:29:30|174976.8|174755.6|174983.2|174779.2|174983.2|174779.2|174959.5|174742.4|7
1726802980000|2024-09-20 03:29:40|174952.2|174822.2|174982.6|174772.8|174982.6|174822.2|174952.2|174772.8|2
1726802990000|2024-09-20 03:29:50|174951.9|174821.9|174952|174822|174952|174822|174951.9|174821.9|2
1726803000000|2024-09-20 03:30:00|174952.2|174822.2|174942.1|174812.1|174952.2|174822.2|174942.1|174812.1|5
1726803010000|2024-09-20 03:30:10|174942.7|174812.7|174943|174813|174983.5|174813|174942.7|174746.3|4
1726803020000|2024-09-20 03:30:20|174940.7|174810.7|174940.7|174810.7|174940.7|174810.7|174940.7|174810.7|1
1726803030000|2024-09-20 03:30:30|174944.2|174814.2|174945.6|174815.6|174945.6|174815.6|174944.2|174814.2|2
1726803040000|2024-09-20 03:30:40|174944.4|174814.4|174945|174815|174978.2|174815|174943.6|174745.4|6
1726803050000|2024-09-20 03:30:50|174943.6|174813.6|174943.6|174813.6|174943.6|174813.6|174943.6|174813.6|1
1726803060000|2024-09-20 03:31:00|174967.5|174758.2|174939.8|174809.8|174967.5|174809.8|174939.8|174758.2|2
1726803080000|2024-09-20 03:31:20|174943.7|174813.7|174944|174814|174944|174814|174943.7|174813.7|3
1726803090000|2024-09-20 03:31:30|174943.8|174813.8|174996.9|174866.9|175024.2|174866.9|174940.4|174810.4|12
1726803100000|2024-09-20 03:31:40|175024.2|174814.2|175024.2|174814.2|175024.2|174814.2|175024.2|174814.2|1
1726803110000|2024-09-20 03:31:50||174814.3||174814.3||174814.3||174814.3|1
1726803120000|2024-09-20 03:32:00|175013.3|174814.4|174988.8|174858.8|175013.3|174858.8|174988.8|174802.4|3
1726803140000|2024-09-20 03:32:20|174974.1|174844.1|174974.1|174844.1|174974.1|174844.1|174974.1|174844.1|1
1726803150000|2024-09-20 03:32:30|174991.3|174861.3|174995.4|174865.4|174995.4|174865.4|174991.3|174861.3|2
1726803180000|2024-09-20 03:33:00|174988.8|174858.8|174974.2|174844.2|174988.8|174858.8|174974.2|174844.2|2
1726803200000|2024-09-20 03:33:20|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|1
1726803210000|2024-09-20 03:33:30|174995.2|174865.2|174995.2|174865.2|174995.2|174865.2|174995.2|174865.2|1
1726803220000|2024-09-20 03:33:40|174995.3|174865.3|174995.3|174865.3|174995.3|174865.3|174995.3|174865.3|1
1726803230000|2024-09-20 03:33:50|174988.9|174858.9|174988.9|174858.9|174988.9|174858.9|174988.9|174858.9|1
1726803240000|2024-09-20 03:34:00|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|1
1726803260000|2024-09-20 03:34:20|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|1
1726803270000|2024-09-20 03:34:30|174995.2|174865.2|174995.2|174865.2|174995.2|174865.2|174995.2|174865.2|1
1726803290000|2024-09-20 03:34:50|174988.9|174858.9|174987.9|174857.9|174988.9|174858.9|174987.9|174857.9|2
1726803300000|2024-09-20 03:35:00|174972.4|174842.4|174972.4|174842.4|174972.4|174842.4|174972.4|174842.4|1
1726803310000|2024-09-20 03:35:10|174972.5|174842.5|174989.9|174859.9|174989.9|174859.9|174972.5|174842.5|2
1726803330000|2024-09-20 03:35:30|174989.7|174859.7|174994.2|174864.2|174994.2|174864.2|174989.4|174859.4|4
1726803350000|2024-09-20 03:35:50|174987.6|174857.6|174987.6|174857.6|174987.6|174857.6|174987.6|174857.6|1
1726803370000|2024-09-20 03:36:10|174971.8|174841.8|174983.8|174853.8|174983.8|174853.8|174971.8|174841.8|2
1726803390000|2024-09-20 03:36:30|174991.7|174861.7|174991.7|174861.7|174991.7|174861.7|174991.7|174861.7|1
1726803400000|2024-09-20 03:36:40|174987.6|174857.6|174987.6|174857.6|174987.6|174857.6|174987.6|174857.6|1
1726803420000|2024-09-20 03:37:00|174992.1|174862.1|174984.4|174854.4|174992.1|174862.1|174984.4|174854.4|2
1726803440000|2024-09-20 03:37:20|174992.1|174862.1|174992.1|174862.1|174992.1|174862.1|174992.1|174862.1|1
1726803450000|2024-09-20 03:37:30|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|1
1726803480000|2024-09-20 03:38:00|174971.8|174841.8|174984|174854|174984|174854|174971.8|174841.8|2
1726803500000|2024-09-20 03:38:20|174984.1|174854.1|174984.1|174854.1|174984.1|174854.1|174984.1|174854.1|1
1726803510000|2024-09-20 03:38:30|174991.8|174861.8|174987.7|174857.7|174991.8|174861.8|174987.7|174857.7|2
1726803520000|2024-09-20 03:38:40|174987.4|174857.4|174970.5|174840.5|174987.4|174857.4|174970.5|174840.5|2
1726803530000|2024-09-20 03:38:50|174966|174836|174969.9|174839.9|174969.9|174839.9|174966|174836|2
1726803540000|2024-09-20 03:39:00|174969.8|174839.8|174909.2|174779.2|174969.8|174839.8|174907.7|174777.7|17
1726803550000|2024-09-20 03:39:10|174910|174780|174910|174780|174910|174780|174910|174780|1
1726803570000|2024-09-20 03:39:30|174894.9|174764.9|174894.9|174764.9|174894.9|174764.9|174894.9|174764.9|1
1726803590000|2024-09-20 03:39:50|174902.9|174772.9|174909.3|174779.3|174909.3|174779.3|174902.9|174772.9|2
1726803600000|2024-09-20 03:40:00|174914.4|174784.4|174914.6|174784.6|174914.6|174784.6|174909.3|174779.3|5
1726803610000|2024-09-20 03:40:10|174915.1|174785.1|174915.8|174785.8|174915.8|174785.8|174915.1|174785.1|2
1726803630000|2024-09-20 03:40:30|174912.6|174782.6|174898.5|174768.5|174913|174783|174898.5|174768.5|4
1726803640000|2024-09-20 03:40:40|174899.7|174769.7|174910.5|174780.5|174910.5|174780.5|174899.7|174769.7|2
1726803650000|2024-09-20 03:40:50|174910.3|174780.3|174915.1|174785.1|174915.1|174785.1|174910.3|174780.3|2
1726803660000|2024-09-20 03:41:00|174915.8|174785.8|174914.6|174784.6|174915.8|174785.8|174914.6|174784.6|2
1726803670000|2024-09-20 03:41:10|174915.7|174785.7|174915.7|174785.7|174915.7|174785.7|174915.7|174785.7|1
1726803680000|2024-09-20 03:41:20|174914.9|174784.9|174910.1|174780.1|174914.9|174784.9|174910.1|174780.1|2
1726803690000|2024-09-20 03:41:30|174901.5|174771.5|174902.9|174772.9|174902.9|174772.9|174901.5|174771.5|2
1726803700000|2024-09-20 03:41:40|174911.9|174781.9|174911.9|174781.9|174911.9|174781.9|174911.9|174781.9|1
1726803710000|2024-09-20 03:41:50|174914.8|174784.8|174914.8|174784.8|174914.8|174784.8|174914.8|174784.8|1
1726803720000|2024-09-20 03:42:00|174914.6|174784.6|174914.6|174784.6|174914.6|174784.6|174914.6|174784.6|1
1726803730000|2024-09-20 03:42:10|174913.9|174783.9|174909.7|174779.7|174913.9|174783.9|174909.7|174779.7|4
1726803740000|2024-09-20 03:42:20|174902.9|174772.9|174904.3|174774.3|174907.3|174777.3|174902.9|174772.9|5
1726803750000|2024-09-20 03:42:30|174907.2|174777.2|174910.7|174780.7|174910.9|174780.9|174907.2|174777.2|12
1726803760000|2024-09-20 03:42:40|174915.1|174785.1|174915.1|174785.1|174915.1|174785.1|174915.1|174785.1|1
1726803770000|2024-09-20 03:42:50|174915.2|174785.2|174917.9|174787.9|174917.9|174787.9|174915.2|174785.2|4
1726803780000|2024-09-20 03:43:00|174918.8|174788.8|174924|174794|174924|174794|174918.8|174788.8|7
1726803790000|2024-09-20 03:43:10|174922.4|174792.4|174925.6|174795.6|174925.6|174795.6|174916.6|174786.6|3
1726803800000|2024-09-20 03:43:20|174924|174794|174928.8|174798.8|174931.9|174801.9|174924|174794|5
1726803810000|2024-09-20 03:43:30|174927.5|174797.5|174928|174798|174929.3|174799.3|174927.5|174797.5|3
1726803820000|2024-09-20 03:43:40|174929.9|174799.9|174930.7|174800.7|174930.7|174800.7|174929.9|174799.9|2
1726803830000|2024-09-20 03:43:50|174929.4|174799.4|174912.7|174782.7|174929.4|174799.4|174912.7|174782.7|7
1726803840000|2024-09-20 03:44:00|174914.2|174784.2|174917.3|174787.3|174917.3|174787.3|174914.2|174784.2|3
1726803850000|2024-09-20 03:44:10|174918.3|174788.3|174917.6|174787.6|174918.3|174788.3|174917.6|174787.6|2
1726803860000|2024-09-20 03:44:20|174921.8|174791.8|174926.5|174796.5|174932.5|174802.5|174921.8|174791.8|9
1726803870000|2024-09-20 03:44:30|174928.9|174798.9|174930.6|174800.6|174932.7|174802.7|174928.9|174798.9|10
1726803880000|2024-09-20 03:44:40|174931.3|174801.3|174929.5|174799.5|174931.3|174801.3|174929.5|174799.5|2
1726803890000|2024-09-20 03:44:50|174928.3|174798.3|174928.3|174798.3|174928.3|174798.3|174928.3|174798.3|1
1726803900000|2024-09-20 03:45:00|174923.9|174793.9|174929.4|174799.4|174929.4|174799.4|174923.9|174793.9|5
1726803910000|2024-09-20 03:45:10|174926.1|174796.1|174928|174798|174929|174799|174925.1|174795.1|15
1726803920000|2024-09-20 03:45:20|174929.8|174799.8|174929.8|174799.8|174931.6|174801.6|174929.2|174799.2|6
1726803930000|2024-09-20 03:45:30|174929.2|174799.2|174929|174799|174929.2|174799.2|174924.9|174794.9|5
1726803940000|2024-09-20 03:45:40|174923.9|174793.9|174920|174790|174930.3|174800.3|174920|174790|6
1726803950000|2024-09-20 03:45:50|174920.3|174790.3|174912|174782|174920.3|174790.3|174912|174782|3
1726803960000|2024-09-20 03:46:00|174913.2|174783.2|174946.5|174816.5|174947.2|174817.2|174913.2|174783.2|5
1726803970000|2024-09-20 03:46:10|174947.2|174817.2|174941|174811|174951.2|174821.2|174941|174811|5
1726803980000|2024-09-20 03:46:20|174940.8|174810.8|174940.8|174810.8|174940.8|174810.8|174940.8|174810.8|1
1726803990000|2024-09-20 03:46:30|174943.1|174813.1|175014|174884|175014|174884|174940.8|174810.8|7
1726804000000|2024-09-20 03:46:40|175014.3|174884.3|175014.3|174884.3|175014.3|174884.3|175010.5|174880.5|3
1726804010000|2024-09-20 03:46:50|175010.5|174880.5|175014.3|174884.3|175014.3|174884.3|175010.5|174880.5|2
1726804020000|2024-09-20 03:47:00|175013.8|174883.8|175013.8|174883.8|175013.8|174883.8|175013.8|174883.8|1
1726804030000|2024-09-20 03:47:10|175008.5|174878.5|175006.2|174876.2|175008.5|174878.5|175006.2|174876.2|3
1726804040000|2024-09-20 03:47:20|175013.9|174883.9|175007.2|174877.2|175013.9|174883.9|175006.2|174876.2|3
1726804050000|2024-09-20 03:47:30|175014.9|174884.9|175013|174883|175015.9|174885.9|175013|174883|3
1726804060000|2024-09-20 03:47:40|175012.5|174882.5|175007.5|174877.5|175012.5|174882.5|175007.5|174877.5|5
1726804080000|2024-09-20 03:48:00|175007.7|174877.7|175007.7|174877.7|175007.7|174877.7|175007.7|174877.7|1
1726804090000|2024-09-20 03:48:10|175006|174876|175006|174876|175006|174876|175006|174876|1
1726804100000|2024-09-20 03:48:20|175005.8|174875.8|175005.8|174875.8|175005.8|174875.8|175005.8|174875.8|1
1726804120000|2024-09-20 03:48:40|175007.1|174877.1|175007.1|174877.1|175007.1|174877.1|175007.1|174877.1|1
1726804140000|2024-09-20 03:49:00|175007.7|174877.7|175007.7|174877.7|175007.7|174877.7|175007.7|174877.7|1
1726804150000|2024-09-20 03:49:10|175006|174876|175006|174876|175006|174876|175006|174876|1
1726804160000|2024-09-20 03:49:20|175005.9|174875.9|175005.9|174875.9|175005.9|174875.9|175005.9|174875.9|1
1726804170000|2024-09-20 03:49:30|175005.1|174875.1|175005.1|174875.1|175005.1|174875.1|175005.1|174875.1|1
1726804180000|2024-09-20 03:49:40|175006.6|174876.6|175006.6|174876.6|175006.6|174876.6|175006.6|174876.6|1
1726804190000|2024-09-20 03:49:50|175006.9|174876.9|175006.9|174876.9|175006.9|174876.9|175006.9|174876.9|1
1726804210000|2024-09-20 03:50:10|175004.8|174874.8|175008.6|174878.6|175008.6|174878.6|175004.8|174874.8|4
1726804240000|2024-09-20 03:50:40|175009.2|174879.2|175009.2|174879.2|175009.2|174879.2|175009.2|174879.2|1
1726804270000|2024-09-20 03:51:10|175008.3|174878.3|175008.8|174878.8|175008.8|174878.8|175008.3|174878.3|2
1726804280000|2024-09-20 03:51:20|175008.1|174878.1|175008.1|174878.1|175008.1|174878.1|175008.1|174878.1|1
1726804290000|2024-09-20 03:51:30|175008.9|174878.9|175046.2|174916.2|175046.2|174916.2|175008.9|174878.9|5
1726804300000|2024-09-20 03:51:40|175040.4|174910.4|175041.8|174911.8|175041.8|174911.8|175038.6|174908.6|3
1726804320000|2024-09-20 03:52:00|175046.6|174916.6|175054.8|174924.8|175054.8|174924.8|175046.6|174916.6|4
1726804340000|2024-09-20 03:52:20|175054.7|174924.7|175054.4|174924.4|175055.9|174925.9|175054.4|174924.4|3
1726804380000|2024-09-20 03:53:00|175055.9|174925.9|175054.1|174924.1|175055.9|174925.9|175054.1|174924.1|2
1726804400000|2024-09-20 03:53:20|175053.6|174923.6|175053.6|174923.6|175053.6|174923.6|175053.6|174923.6|1
1726804410000|2024-09-20 03:53:30|175053.7|174923.7|175055.1|174925.1|175055.1|174925.1|175053.7|174923.7|2
1726804420000|2024-09-20 03:53:40|175057|174927|175057|174927|175057|174927|175057|174927|1
1726804430000|2024-09-20 03:53:50|175058.4|174928.4|175058.4|174928.4|175058.4|174928.4|175058.4|174928.4|1
1726804450000|2024-09-20 03:54:10|175058.8|174928.8|175058.8|174928.8|175058.8|174928.8|175058.8|174928.8|1
1726804460000|2024-09-20 03:54:20|175059.5|174929.5|175081.8|174951.8|175081.8|174951.8|175059.5|174929.5|4
1726804470000|2024-09-20 03:54:30|175077.9|174947.9|175077.9|174947.9|175077.9|174947.9|175077.9|174947.9|1
1726804490000|2024-09-20 03:54:50|175071.6|174941.6|175071.6|174941.6|175071.6|174941.6|175071.6|174941.6|1
1726804510000|2024-09-20 03:55:10|175040|174910|175065.6|174935.6|175065.6|174935.6|175040|174910|2
1726804520000|2024-09-20 03:55:20|175069.3|174939.3|175070.6|174940.6|175070.6|174940.6|175069.3|174939.3|2
1726804540000|2024-09-20 03:55:40|175060.3|174930.3|175060.3|174930.3|175060.3|174930.3|175060.3|174930.3|1
1726804560000|2024-09-20 03:56:00|175040|174910|175040|174910|175040|174910|175040|174910|1
1726804570000|2024-09-20 03:56:10|175065.8|174935.8|175065.8|174935.8|175065.8|174935.8|175065.8|174935.8|1
1726804580000|2024-09-20 03:56:20|175070.7|174940.7|175070.7|174940.7|175070.7|174940.7|175070.7|174940.7|1
1726804600000|2024-09-20 03:56:40|175060.3|174930.3|175060.3|174930.3|175060.3|174930.3|175060.3|174930.3|1
1726804610000|2024-09-20 03:56:50|175040|174910|175040|174910|175040|174910|175040|174910|1
1726804620000|2024-09-20 03:57:00|175066.7|174936.7|175066.7|174936.7|175066.7|174936.7|175066.7|174936.7|1
1726804650000|2024-09-20 03:57:30|175056.4|174926.4|175056.4|174926.4|175056.4|174926.4|175056.4|174926.4|1
1726804660000|2024-09-20 03:57:40|175037.8|174907.8|175038.9|174908.9|175038.9|174908.9|175037.8|174907.8|2
1726804670000|2024-09-20 03:57:50|175039|174909|175039|174909|175039|174909|175039|174909|1
1726804680000|2024-09-20 03:58:00|175056.8|174926.8|175056.8|174926.8|175056.8|174926.8|175056.8|174926.8|1
1726804710000|2024-09-20 03:58:30|175039|174909|175039|174909|175039|174909|175039|174909|1
1726804730000|2024-09-20 03:58:50|175056.8|174926.8|175056.8|174926.8|175056.8|174926.8|175056.8|174926.8|1
1726804760000|2024-09-20 03:59:20|175066.3|174936.3|175059.7|174929.7|175066.3|174936.3|175059.7|174929.7|2
1726804770000|2024-09-20 03:59:30|175059.8|174929.8|175059.8|174929.8|175059.8|174929.8|175059.8|174929.8|1
1726804790000|2024-09-20 03:59:50|175056.9|174926.9|175056.9|174926.9|175056.9|174926.9|175056.9|174926.9|1
1726804820000|2024-09-20 04:00:20|175062.8|174932.8|175049.9|174919.9|175062.8|174932.8|175049.1|174919.1|5
1726804830000|2024-09-20 04:00:30|175050|174920|175050|174920|175050|174920|175050|174920|1
1726804850000|2024-09-20 04:00:50|175026|174896|175026|174896|175026|174896|175026|174896|1
1726804860000|2024-09-20 04:01:00|175026.1|174896.1|175026.1|174896.1|175026.1|174896.1|175026.1|174896.1|1
1726804870000|2024-09-20 04:01:10|175024|174894|175043.2|174913.2|175043.2|174913.2|175024|174894|2
1726804880000|2024-09-20 04:01:20|175048.5|174918.5|175047.4|174917.4|175048.5|174918.5|175045.1|174915.1|4
1726804890000|2024-09-20 04:01:30|175044.3|174914.3|174984.1|174854.1|175044.3|174914.3|174984.1|174854.1|6
1726804900000|2024-09-20 04:01:40|174985.3|174855.3|174985.3|174855.3|174985.3|174855.3|174985.3|174855.3|1
1726804920000|2024-09-20 04:02:00|174964.7|174834.7|174965.6|174835.6|174965.6|174835.6|174964.7|174834.7|2
1726804940000|2024-09-20 04:02:20|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|1
1726804950000|2024-09-20 04:02:30|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|1
1726804980000|2024-09-20 04:03:00|174977.7|174847.7|174965.6|174835.6|174977.7|174847.7|174965.6|174835.6|2
1726804990000|2024-09-20 04:03:10|174965.3|174835.3|174965.3|174835.3|174965.3|174835.3|174965.3|174835.3|1
1726805000000|2024-09-20 04:03:20|174965.7|174835.7|174981.9|174851.9|174981.9|174851.9|174965.7|174835.7|2
1726805030000|2024-09-20 04:03:50|174965.7|174835.7|174989.4|174859.4|174989.4|174859.4|174965.7|174835.7|2
1726805040000|2024-09-20 04:04:00|175023.1|174810.5|175023.1|174810.5|175023.1|174810.5|175023.1|174810.5|1
1726805050000|2024-09-20 04:04:10|175023|174832.1|174990.3|174860.3|175023|174860.3|174962.1|174832.1|3
1726805070000|2024-09-20 04:04:30|174990.5|174860.5|174992.8|174862.8|174992.8|174862.8|174990.5|174860.5|2
1726805080000|2024-09-20 04:04:40|174992.3|174862.3|174992.3|174862.3|174992.3|174862.3|174992.3|174862.3|1
1726805090000|2024-09-20 04:04:50|174977.2|174847.2|174978.1|174848.1|174978.1|174848.1|174977.2|174847.2|2
1726805100000|2024-09-20 04:05:00|174965|174835|174965|174835|174965|174835|174965|174835|1
1726805110000|2024-09-20 04:05:10|174966.4|174836.4|174990|174860|174990|174860|174966.4|174836.4|2
1726805130000|2024-09-20 04:05:30|174992.4|174862.4|174992.4|174862.4|174992.4|174862.4|174992.4|174862.4|1
1726805140000|2024-09-20 04:05:40|174993.5|174863.5|174980.2|174850.2|174993.5|174863.5|174980.2|174850.2|2
1726805160000|2024-09-20 04:06:00|174969.3|174839.3|174991.5|174861.5|174991.5|174861.5|174969.3|174839.3|2
1726805180000|2024-09-20 04:06:20|174991.6|174861.6|174991.6|174861.6|174991.6|174861.6|174991.6|174861.6|1
1726805190000|2024-09-20 04:06:30|174993.6|174863.6|174993.6|174863.6|174993.6|174863.6|174993.6|174863.6|1
1726805200000|2024-09-20 04:06:40|174980.3|174850.3|174978.9|174848.9|174980.3|174850.3|174978.9|174848.9|2
1726805220000|2024-09-20 04:07:00|174979|174849|174990.5|174860.5|174992.8|174862.8|174979|174849|3
1726805240000|2024-09-20 04:07:20|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1726805250000|2024-09-20 04:07:30|174967.5|174837.5|174967.5|174837.5|174967.5|174837.5|174967.5|174837.5|1
1726805270000|2024-09-20 04:07:50|174967.4|174837.4|174990.8|174860.8|174990.8|174860.8|174967.4|174837.4|2
1726805310000|2024-09-20 04:08:30|174967.5|174837.5|174979|174849|174979|174849|174967.5|174837.5|2
1726805330000|2024-09-20 04:08:50|174992.4|174862.4|174992.4|174862.4|174992.4|174862.4|174992.4|174862.4|1
1726805340000|2024-09-20 04:09:00|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|1
1726805360000|2024-09-20 04:09:20|174990|174860|174967.6|174837.6|174990|174860|174967.6|174837.6|2
1726805370000|2024-09-20 04:09:30|174960.8|174830.8|174974.6|174844.6|174983.1|174853.1|174960.8|174830.8|3
1726805390000|2024-09-20 04:09:50|174973.8|174843.8|174973.8|174843.8|174973.8|174843.8|174973.8|174843.8|1
1726805400000|2024-09-20 04:10:00|174947.1|174817.1|174947.1|174817.1|174947.1|174817.1|174947.1|174817.1|1
1726805410000|2024-09-20 04:10:10|174947.2|174817.2|174947.2|174817.2|174947.2|174817.2|174947.2|174817.2|1
1726805420000|2024-09-20 04:10:20|174947.1|174817.1|174983|174853|174983|174853|174947.1|174817.1|7
1726805430000|2024-09-20 04:10:30|174983.4|174853.4|174977.2|174847.2|174983.4|174853.4|174977.2|174847.2|3
1726805440000|2024-09-20 04:10:40|174979.7|174849.7|174981.4|174851.4|174981.4|174851.4|174979.7|174849.7|3
1726805450000|2024-09-20 04:10:50|174965.8|174835.8|174965.8|174835.8|174965.8|174835.8|174965.8|174835.8|1
1726805460000|2024-09-20 04:11:00|174960.2|174830.2|174960.2|174830.2|174960.2|174830.2|174960.2|174830.2|1
1726805480000|2024-09-20 04:11:20|174977.9|174847.9|174977.9|174847.9|174977.9|174847.9|174977.9|174847.9|1
1726805490000|2024-09-20 04:11:30|174976.1|174846.1|174977.4|174847.4|174979.1|174849.1|174976.1|174846.1|4
1726805500000|2024-09-20 04:11:40|174977.5|174847.5|174977.5|174847.5|174977.5|174847.5|174977.5|174847.5|1
1726805510000|2024-09-20 04:11:50|174959.4|174829.4|174959.4|174829.4|174959.4|174829.4|174959.4|174829.4|1
1726805520000|2024-09-20 04:12:00|174958.6|174828.6|174958.6|174828.6|174958.6|174828.6|174958.6|174828.6|1
1726805530000|2024-09-20 04:12:10|174976.9|174846.9|174976.9|174846.9|174976.9|174846.9|174976.9|174846.9|1
1726805540000|2024-09-20 04:12:20|174977|174847|174977|174847|174977|174847|174977|174847|1
1726805550000|2024-09-20 04:12:30|174975.4|174845.4|174975.7|174845.7|174975.7|174845.7|174975.4|174845.4|2
1726805560000|2024-09-20 04:12:40|174976.6|174846.6|174959.8|174829.8|174977.9|174847.9|174959.8|174829.8|6
1726805570000|2024-09-20 04:12:50|174965.7|174835.7|174966.1|174836.1|174966.1|174836.1|174965.7|174835.7|2
1726805590000|2024-09-20 04:13:10|174983.4|174853.4|174983.4|174853.4|174983.4|174853.4|174983.4|174853.4|1
1726805600000|2024-09-20 04:13:20|175016.6|174809.3|175016.6|174809.3|175016.6|174809.3|175016.6|174809.3|1
1726805610000|2024-09-20 04:13:30|175016.8|174809.2|174982.5|174852.5|175016.8|174852.5|174982.5|174800.6|4
1726805640000|2024-09-20 04:14:00|174983.3|174853.3|174966.1|174836.1|174983.3|174853.3|174966.1|174836.1|2
1726805670000|2024-09-20 04:14:30|174982.6|174852.6|174982.9|174852.9|174982.9|174852.9|174982.6|174852.6|3
1726805700000|2024-09-20 04:15:00|174983.7|174853.7|174966|174836|174983.7|174853.7|174966|174836|3
1726805720000|2024-09-20 04:15:20|174985.1|174855.1|174985.1|174855.1|174985.1|174855.1|174985.1|174855.1|1
1726805730000|2024-09-20 04:15:30|174985.7|174855.7|174985.5|174855.5|174985.7|174855.7|174985.5|174855.5|2
1726805740000|2024-09-20 04:15:40|174986.4|174856.4|174986.4|174856.4|174986.4|174856.4|174986.4|174856.4|1
1726805750000|2024-09-20 04:15:50|174968.3|174838.3|174968.3|174838.3|174968.3|174838.3|174968.3|174838.3|1
1726805760000|2024-09-20 04:16:00|174969.4|174839.4|174972.1|174842.1|174972.1|174842.1|174969.2|174839.2|3
1726805780000|2024-09-20 04:16:20|174987.4|174857.4|174987.4|174857.4|174987.4|174857.4|174987.4|174857.4|1
1726805800000|2024-09-20 04:16:40|174984.6|174854.6|174984.6|174854.6|174984.6|174854.6|174984.6|174854.6|1
1726805810000|2024-09-20 04:16:50|174958.8|174828.8|174958.8|174828.8|174958.8|174828.8|174958.8|174828.8|1
1726805820000|2024-09-20 04:17:00|174972.1|174842.1|174972.1|174842.1|174972.1|174842.1|174972.1|174842.1|1
1726805830000|2024-09-20 04:17:10|174976.8|174846.8|174990|174860|174990|174860|174976.8|174846.8|2
1726805840000|2024-09-20 04:17:20|174984.6|174854.6|174982.7|174852.7|174984.6|174854.6|174979.5|174849.5|6
1726805860000|2024-09-20 04:17:40|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|1
1726805870000|2024-09-20 04:17:50|174985.4|174855.4|174985.4|174855.4|174985.4|174855.4|174985.4|174855.4|1
1726805900000|2024-09-20 04:18:20|174972.3|174842.3|174973.6|174843.6|174973.6|174843.6|174972.3|174842.3|2
1726805920000|2024-09-20 04:18:40|174975.9|174845.9|174989.8|174859.8|174989.8|174859.8|174975.9|174845.9|3
1726805950000|2024-09-20 04:19:10|174983.6|174853.6|174983.6|174853.6|174983.6|174853.6|174983.6|174853.6|1
1726805970000|2024-09-20 04:19:30|174975.9|174845.9|174987.1|174857.1|174987.1|174857.1|174975.9|174845.9|2
1726806000000|2024-09-20 04:20:00|174990.1|174860.1|174990.1|174860.1|174990.1|174860.1|174990.1|174860.1|1
1726806010000|2024-09-20 04:20:10|174983.6|174853.6|174983.6|174853.6|174983.6|174853.6|174983.6|174853.6|1
1726806030000|2024-09-20 04:20:30|174975.9|174845.9|174988.3|174858.3|174988.3|174858.3|174975.9|174845.9|2
1726806050000|2024-09-20 04:20:50|174978.8|174848.8|174977|174847|174978.8|174848.8|174972.7|174842.7|4
1726806080000|2024-09-20 04:21:20|174958.8|174828.8|174958.8|174828.8|174958.8|174828.8|174958.8|174828.8|1
1726806100000|2024-09-20 04:21:40|174958.9|174828.9|174973.3|174843.3|174973.3|174843.3|174958.9|174828.9|2
1726806110000|2024-09-20 04:21:50|174978.2|174848.2|174977.9|174847.9|174978.3|174848.3|174977.9|174847.9|3
1726806120000|2024-09-20 04:22:00|174981.2|174851.2|174981.4|174851.4|174982|174852|174977.5|174847.5|6
1726806130000|2024-09-20 04:22:10|174982|174852|174982|174852|174982|174852|174982|174852|1
1726806140000|2024-09-20 04:22:20|174968.6|174838.6|174956.4|174826.4|174968.6|174838.6|174956.4|174826.4|2
1726806160000|2024-09-20 04:22:40|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|1
1726806170000|2024-09-20 04:22:50|174984.2|174854.2|174984.2|174854.2|174984.2|174854.2|174984.2|174854.2|1
1726806180000|2024-09-20 04:23:00|174981.8|174851.8|174981.8|174851.8|174981.8|174851.8|174981.8|174851.8|1
1726806190000|2024-09-20 04:23:10|174973.2|174843.2|174973.2|174843.2|174973.2|174843.2|174973.2|174843.2|1
1726806200000|2024-09-20 04:23:20|174963.3|174833.3|174963.3|174833.3|174963.3|174833.3|174963.3|174833.3|1
1726806210000|2024-09-20 04:23:30|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|1
1726806230000|2024-09-20 04:23:50|174979.3|174849.3|174982.8|174852.8|174982.8|174852.8|174979.3|174849.3|2
1726806250000|2024-09-20 04:24:10|174974|174844|174974|174844|174974|174844|174974|174844|1
1726806260000|2024-09-20 04:24:20|174964.5|174834.5|174964.5|174834.5|174964.5|174834.5|174964.5|174834.5|1
1726806270000|2024-09-20 04:24:30|174979.4|174849.4|174979.4|174849.4|174979.4|174849.4|174979.4|174849.4|1
1726806290000|2024-09-20 04:24:50|174982.8|174852.8|174982.8|174852.8|174982.8|174852.8|174982.8|174852.8|1
1726806300000|2024-09-20 04:25:00|174974|174844|174974|174844|174974|174844|174974|174844|1
1726806320000|2024-09-20 04:25:20|174964.5|174834.5|174979.4|174849.4|174979.4|174849.4|174964.5|174834.5|2
1726806340000|2024-09-20 04:25:40|174980.3|174850.3|174980.3|174850.3|174980.3|174850.3|174980.3|174850.3|1
1726806360000|2024-09-20 04:26:00|174965.9|174835.9|174965.9|174835.9|174965.9|174835.9|174965.9|174835.9|1
1726806380000|2024-09-20 04:26:20|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1726806400000|2024-09-20 04:26:40|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|1
1726806410000|2024-09-20 04:26:50|174979|174849|174979|174849|174979|174849|174979|174849|1
1726806420000|2024-09-20 04:27:00|174979.8|174849.8|174979.8|174849.8|174979.8|174849.8|174979.8|174849.8|1
1726806430000|2024-09-20 04:27:10|174980.9|174850.9|174998.3|174868.3|174998.3|174868.3|174980.9|174850.9|2
1726806440000|2024-09-20 04:27:20|174997.3|174867.3|174997.3|174867.3|174997.3|174867.3|174997.3|174867.3|1
1726806460000|2024-09-20 04:27:40|174997.4|174867.4|174997.4|174867.4|174997.4|174867.4|174997.4|174867.4|1
1726806470000|2024-09-20 04:27:50|174981.1|174851.1|174970|174840|174986.4|174856.4|174970|174840|7
1726806480000|2024-09-20 04:28:00|174971|174841|174971|174841|174971|174841|174971|174841|1
1726806500000|2024-09-20 04:28:20|174957|174827|174988.4|174858.4|174988.4|174858.4|174954.7|174824.7|3
1726806540000|2024-09-20 04:29:00|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|1
1726806560000|2024-09-20 04:29:20|174986.8|174856.8|174980.2|174850.2|174986.8|174856.8|174980.2|174850.2|2
1726806590000|2024-09-20 04:29:50|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|1
1726806610000|2024-09-20 04:30:10|174986.8|174856.8|174986.8|174856.8|174986.8|174856.8|174986.8|174856.8|1
1726806620000|2024-09-20 04:30:20|174980.2|174850.2|174980.2|174850.2|174980.2|174850.2|174980.2|174850.2|1
1726806630000|2024-09-20 04:30:30|174985.6|174855.6|174985.6|174855.6|174985.6|174855.6|174985.6|174855.6|1
1726806640000|2024-09-20 04:30:40|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1726806670000|2024-09-20 04:31:10|174986|174856|174986|174856|174986|174856|174986|174856|1
1726806680000|2024-09-20 04:31:20|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|1
1726806700000|2024-09-20 04:31:40|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726806710000|2024-09-20 04:31:50|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1726806720000|2024-09-20 04:32:00|174985.9|174855.9|174985.9|174855.9|174985.9|174855.9|174985.9|174855.9|1
1726806740000|2024-09-20 04:32:20|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|1
1726806750000|2024-09-20 04:32:30|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726806770000|2024-09-20 04:32:50|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1726806780000|2024-09-20 04:33:00|174986|174856|174986|174856|174986|174856|174986|174856|1
1726806800000|2024-09-20 04:33:20|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|1
1726806810000|2024-09-20 04:33:30|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726806830000|2024-09-20 04:33:50|174972.6|174842.6|174986|174856|174986|174856|174972.6|174842.6|2
1726806860000|2024-09-20 04:34:20|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|1
1726806870000|2024-09-20 04:34:30|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726806890000|2024-09-20 04:34:50|174981.4|174851.4|174986.4|174856.4|174986.4|174856.4|174981.4|174851.4|2
1726806920000|2024-09-20 04:35:20|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726806940000|2024-09-20 04:35:40|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|1
1726806980000|2024-09-20 04:36:20|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726807000000|2024-09-20 04:36:40|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|1
1726807010000|2024-09-20 04:36:50|174986.1|174856.1|174986.1|174856.1|174986.1|174856.1|174986.1|174856.1|1
1726807030000|2024-09-20 04:37:10|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1726807050000|2024-09-20 04:37:30|174948.6|174818.6|174980.8|174850.8|174980.8|174850.8|174948.6|174818.6|2
1726807070000|2024-09-20 04:37:50|174986|174856|174986|174856|174986|174856|174986|174856|1
1726807090000|2024-09-20 04:38:10|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1726807100000|2024-09-20 04:38:20|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1726807110000|2024-09-20 04:38:30|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|1
1726807130000|2024-09-20 04:38:50|174980.1|174850.1|174980.1|174850.1|174980.1|174850.1|174980.1|174850.1|1
1726807140000|2024-09-20 04:39:00|174978.8|174848.8|174983.3|174853.3|174983.3|174853.3|174935.1|174805.1|7
1726807150000|2024-09-20 04:39:10|174969.6|174839.6|174984.6|174854.6|174984.6|174854.6|174969.6|174839.6|2
1726807160000|2024-09-20 04:39:20|174994.4|174864.4|174994.4|174864.4|174994.4|174864.4|174994.4|174864.4|1
1726807170000|2024-09-20 04:39:30|174995|174865|174977.4|174847.4|174995.7|174865.7|174977.4|174847.4|3
1726807190000|2024-09-20 04:39:50|174980|174850|174980.5|174850.5|174985.5|174855.5|174980|174850|3
1726807220000|2024-09-20 04:40:20|174980.6|174850.6|174969.9|174839.9|174980.6|174850.6|174969.9|174839.9|2
1726807230000|2024-09-20 04:40:30|174948.3|174818.3|174948.4|174818.4|174948.4|174818.4|174948.3|174818.3|2
1726807250000|2024-09-20 04:40:50|174970|174840|174980.6|174850.6|174980.6|174850.6|174970|174840|2
1726807270000|2024-09-20 04:41:10|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|1
1726807280000|2024-09-20 04:41:20|174972.5|174842.5|174948.5|174818.5|174972.5|174842.5|174948.5|174818.5|2
1726807300000|2024-09-20 04:41:40|174948.6|174818.6|174970.6|174840.6|174970.6|174840.6|174948.6|174818.6|2
1726807310000|2024-09-20 04:41:50|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|1
1726807330000|2024-09-20 04:42:10|174981|174851|174981|174851|174981|174851|174981|174851|1
1726807340000|2024-09-20 04:42:20|174972.6|174842.6|174948.7|174818.7|174972.6|174842.6|174948.7|174818.7|2
1726807360000|2024-09-20 04:42:40|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|1
1726807370000|2024-09-20 04:42:50|174981|174851|174981|174851|174981|174851|174981|174851|1
1726807390000|2024-09-20 04:43:10|174980.8|174850.8|174972.4|174842.4|174980.8|174850.8|174972.4|174842.4|2
1726807400000|2024-09-20 04:43:20|174948.3|174818.3|174949.9|174819.9|174949.9|174819.9|174948.3|174818.3|2
1726807410000|2024-09-20 04:43:30|174971.5|174841.5|174971.5|174841.5|174971.5|174841.5|174971.5|174841.5|1
1726807430000|2024-09-20 04:43:50|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|1
1726807450000|2024-09-20 04:44:10|174973.3|174843.3|174973.3|174843.3|174973.3|174843.3|174973.3|174843.3|1
1726807470000|2024-09-20 04:44:30|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|1
1726807480000|2024-09-20 04:44:40|174971.5|174841.5|174971.5|174841.5|174971.5|174841.5|174971.5|174841.5|1
1726807500000|2024-09-20 04:45:00|174950|174820|174950|174820|174950|174820|174950|174820|1
1726807510000|2024-09-20 04:45:10|174950.8|174820.8|174973.7|174843.7|174973.7|174843.7|174950.8|174820.8|2
1726807520000|2024-09-20 04:45:20|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|1
1726807550000|2024-09-20 04:45:50|174971.7|174841.7|174950.8|174820.8|174971.7|174841.7|174950.8|174820.8|2
1726807570000|2024-09-20 04:46:10|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726807580000|2024-09-20 04:46:20|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|1
1726807600000|2024-09-20 04:46:40|174971.7|174841.7|174971.7|174841.7|174971.7|174841.7|174971.7|174841.7|1
1726807610000|2024-09-20 04:46:50|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1726807630000|2024-09-20 04:47:10|174973.7|174843.7|174981.1|174851.1|174981.1|174851.1|174973.7|174843.7|2
1726807670000|2024-09-20 04:47:50|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1726807690000|2024-09-20 04:48:10|174970.9|174840.9|174981.1|174851.1|174981.1|174851.1|174970.9|174840.9|2
1726807720000|2024-09-20 04:48:40|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726807730000|2024-09-20 04:48:50|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1726807740000|2024-09-20 04:49:00|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|1
1726807750000|2024-09-20 04:49:10|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|1
1726807780000|2024-09-20 04:49:40|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726807790000|2024-09-20 04:49:50|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1726807800000|2024-09-20 04:50:00|174970.5|174840.5|174970.5|174840.5|174970.5|174840.5|174970.5|174840.5|1
1726807810000|2024-09-20 04:50:10|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|174980.9|174850.9|1
1726807840000|2024-09-20 04:50:40|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726807850000|2024-09-20 04:50:50|174950.8|174820.8|174970.9|174840.9|174970.9|174840.9|174950.8|174820.8|2
1726807870000|2024-09-20 04:51:10|174981.1|174851.1|174981.1|174851.1|174981.1|174851.1|174981.1|174851.1|1
1726807890000|2024-09-20 04:51:30|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726807910000|2024-09-20 04:51:50|174950.8|174820.8|174971.4|174841.4|174971.4|174841.4|174950.8|174820.8|2
1726807930000|2024-09-20 04:52:10|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|1
1726807940000|2024-09-20 04:52:20|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726807960000|2024-09-20 04:52:40|174971.4|174841.4|174971.4|174841.4|174971.4|174841.4|174971.4|174841.4|1
1726807990000|2024-09-20 04:53:10|174981.4|174851.4|174981.4|174851.4|174981.4|174851.4|174981.4|174851.4|1
1726808000000|2024-09-20 04:53:20|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726808020000|2024-09-20 04:53:40|174981.4|174851.4|174981.4|174851.4|174981.4|174851.4|174981.4|174851.4|1
1726808030000|2024-09-20 04:53:50|174971.4|174841.4|174971.4|174841.4|174971.4|174841.4|174971.4|174841.4|1
1726808050000|2024-09-20 04:54:10|174950.8|174820.8|174973.7|174843.7|174973.7|174843.7|174950.8|174820.8|2
1726808070000|2024-09-20 04:54:30|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|1
1726808080000|2024-09-20 04:54:40|174971.1|174841.1|174971.1|174841.1|174971.1|174841.1|174971.1|174841.1|1
1726808100000|2024-09-20 04:55:00|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1726808110000|2024-09-20 04:55:10|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1726808130000|2024-09-20 04:55:30|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|1
1726808150000|2024-09-20 04:55:50|174971.1|174841.1|174971.1|174841.1|174971.1|174841.1|174971.1|174841.1|1
1726808170000|2024-09-20 04:56:10|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1726808180000|2024-09-20 04:56:20|174971|174841|175019.8|174817.2|175019.8|174841|174971|174817.2|2
1726808190000|2024-09-20 04:56:30|174984.7|174854.7|174984.7|174854.7|174984.7|174854.7|174984.7|174854.7|1
1726808210000|2024-09-20 04:56:50|174985.5|174855.5|174985.5|174855.5|174985.5|174855.5|174985.5|174855.5|1
1726808220000|2024-09-20 04:57:00|174957.5|174827.5|174957.5|174827.5|174957.5|174827.5|174957.5|174827.5|1
1726808230000|2024-09-20 04:57:10|174979|174849|174979|174849|174979|174849|174979|174849|1
1726808240000|2024-09-20 04:57:20|174986.2|174856.2|174986.2|174856.2|174986.2|174856.2|174986.2|174856.2|1
1726808260000|2024-09-20 04:57:40|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|1
1726808270000|2024-09-20 04:57:50|174957.5|174827.5|174957.5|174827.5|174957.5|174827.5|174957.5|174827.5|1
1726808290000|2024-09-20 04:58:10|174979|174849|174985.9|174855.9|174985.9|174855.9|174979|174849|2
1726808330000|2024-09-20 04:58:50|174957.5|174827.5|174957.5|174827.5|174957.5|174827.5|174957.5|174827.5|1
1726808350000|2024-09-20 04:59:10|174976.6|174846.6|174986.2|174856.2|174986.2|174856.2|174976.6|174846.6|2
1726808370000|2024-09-20 04:59:30|174975.7|174845.7|174975.7|174845.7|174975.7|174845.7|174975.7|174845.7|1
1726808380000|2024-09-20 04:59:40|174979|174849|174976.5|174846.5|174979|174849|174976.5|174846.5|2
1726808410000|2024-09-20 05:00:10|174986.1|174856.1|174979.8|174849.8|174986.1|174856.1|174979.8|174849.8|3
1726808440000|2024-09-20 05:00:40|174979.9|174849.9|174995.7|174865.7|174995.7|174865.7|174979.9|174849.9|3
1726808450000|2024-09-20 05:00:50|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|1
1726808470000|2024-09-20 05:01:10|174976.5|174846.5|174992|174862|174992|174862|174976.5|174846.5|2
1726808480000|2024-09-20 05:01:20|174991.7|174861.7|174991.7|174861.7|174991.7|174861.7|174991.7|174861.7|1
1726808490000|2024-09-20 05:01:30|174991.6|174861.6|174995.9|174865.9|174995.9|174865.9|174991.6|174861.6|2
1726808500000|2024-09-20 05:01:40|174996|174866|174989.6|174859.6|174996|174866|174989.6|174859.6|2
1726808520000|2024-09-20 05:02:00|174976.9|174846.9|174976.9|174846.9|174976.9|174846.9|174976.9|174846.9|1
1726808530000|2024-09-20 05:02:10|174991.7|174861.7|174991.7|174861.7|174991.7|174861.7|174991.7|174861.7|1
1726808550000|2024-09-20 05:02:30|174995.9|174865.9|174995.9|174865.9|174995.9|174865.9|174995.9|174865.9|1
1726808570000|2024-09-20 05:02:50|174989.5|174859.5|174997.1|174867.1|174997.1|174867.1|174989.5|174859.5|2
1726808580000|2024-09-20 05:03:00|174996.2|174866.2|175048|174918|175048|174918|174996.2|174866.2|7
1726808590000|2024-09-20 05:03:10|175047.4|174917.4|175046.7|174916.7|175047.4|174917.4|175038.5|174908.5|3
1726808610000|2024-09-20 05:03:30|175045.3|174915.3|175045.3|174915.3|175045.3|174915.3|175045.3|174915.3|1
1726808620000|2024-09-20 05:03:40|175009.3|174879.3|175009.3|174879.3|175009.3|174879.3|175009.3|174879.3|1
1726808630000|2024-09-20 05:03:50|175027.4|174897.4|175027.4|174897.4|175027.4|174897.4|175027.4|174897.4|1
1726808640000|2024-09-20 05:04:00|175040.8|174910.8|175060.4|174930.4|175060.4|174930.4|175040.6|174910.6|6
1726808670000|2024-09-20 05:04:30|175043.9|174913.9|175043.9|174913.9|175043.9|174913.9|175043.9|174913.9|1
1726808680000|2024-09-20 05:04:40|175048.3|174918.3|175048.3|174918.3|175048.3|174918.3|175048.3|174918.3|1
1726808690000|2024-09-20 05:04:50|175057|174927|175057|174927|175057|174927|175057|174927|1
1726808700000|2024-09-20 05:05:00|175059.3|174929.3|175059.3|174929.3|175059.3|174929.3|175059.3|174929.3|1
1726808720000|2024-09-20 05:05:20|175076.7|174946.7|175076.7|174946.7|175076.7|174946.7|175076.7|174946.7|1
1726808730000|2024-09-20 05:05:30|175076.6|174946.6|175078.6|174948.6|175078.6|174948.6|175076.6|174946.6|2
1726808740000|2024-09-20 05:05:40|175080.3|174950.3|175171.6|175041.6|175178.7|175048.7|175080.3|174950.3|14
1726808750000|2024-09-20 05:05:50|175173.8|175043.8|175167.3|175037.3|175173.8|175043.8|175165.3|175035.3|8
1726808760000|2024-09-20 05:06:00|175165|175035|175167.4|175037.4|175170.9|175040.9|175164.3|175034.3|16
1726808770000|2024-09-20 05:06:10|175166.8|175036.8|175167|175037|175170.6|175040.6|175165.1|175035.1|9
1726808780000|2024-09-20 05:06:20|175167.8|175037.8|175167.8|175037.8|175167.8|175037.8|175167.8|175037.8|1
1726808800000|2024-09-20 05:06:40|175166.9|175036.9|175170|175040|175170|175040|175166.9|175036.9|2
1726808810000|2024-09-20 05:06:50|175166.9|175036.9|175166.9|175036.9|175166.9|175036.9|175166.9|175036.9|1
1726808830000|2024-09-20 05:07:10|175167.8|175037.8|175167.8|175037.8|175167.8|175037.8|175167.8|175037.8|1
1726808850000|2024-09-20 05:07:30|175167|175037|175170.1|175040.1|175170.1|175040.1|175167|175037|2
1726808870000|2024-09-20 05:07:50|175169.6|175039.6|175169.6|175039.6|175169.6|175039.6|175169.6|175039.6|1
1726808880000|2024-09-20 05:08:00|175166.6|175036.6|175166.6|175036.6|175166.6|175036.6|175166.6|175036.6|1
1726808890000|2024-09-20 05:08:10|175167.2|175037.2|175167.2|175037.2|175167.2|175037.2|175167.2|175037.2|1
1726808910000|2024-09-20 05:08:30|175166.7|175036.7|175164.6|175034.6|175166.7|175036.7|175164.6|175034.6|2
1726808940000|2024-09-20 05:09:00|175167|175037|175166.7|175036.7|175167|175037|175166.7|175036.7|2
1726808960000|2024-09-20 05:09:20|175164.8|175034.8|175164.8|175034.8|175164.8|175034.8|175164.8|175034.8|1
1726808970000|2024-09-20 05:09:30|175167.2|175037.2|175167.2|175037.2|175167.2|175037.2|175167.2|175037.2|1
1726808990000|2024-09-20 05:09:50|175167.1|175037.1|175167.1|175037.1|175167.1|175037.1|175167.1|175037.1|1
1726809000000|2024-09-20 05:10:00|175164.7|175034.7|175164.7|175034.7|175164.7|175034.7|175164.7|175034.7|1
1726809010000|2024-09-20 05:10:10|175165.6|175035.6|175165.6|175035.6|175165.6|175035.6|175165.6|175035.6|1
1726809030000|2024-09-20 05:10:30|175167.9|175037.9|175167.9|175037.9|175167.9|175037.9|175167.9|175037.9|1
1726809040000|2024-09-20 05:10:40|175173.1|175043.1|175173.1|175043.1|175173.1|175043.1|175173.1|175043.1|1
1726809050000|2024-09-20 05:10:50|175168|175038|175168|175038|175168|175038|175168|175038|1
1726809070000|2024-09-20 05:11:10|175165.4|175035.4|175165.6|175035.6|175167.3|175037.3|175165.4|175035.4|3
1726809080000|2024-09-20 05:11:20|175171.1|175041.1|175183.1|175053.1|175194.5|175064.5|175171.1|175041.1|10
1726809090000|2024-09-20 05:11:30|175185.8|175055.8|175183.1|175053.1|175188.3|175058.3|175183.1|175053.1|6
1726809100000|2024-09-20 05:11:40|175182.7|175052.7|175178.6|175048.6|175182.7|175052.7|175175.9|175045.9|4
1726809110000|2024-09-20 05:11:50|175178.5|175048.5|175178.5|175048.5|175178.5|175048.5|175178.5|175048.5|1
1726809130000|2024-09-20 05:12:10|175190.5|175060.5|175181.7|175051.7|175190.5|175060.5|175181.7|175051.7|2
1726809150000|2024-09-20 05:12:30|175176.9|175046.9|175176.9|175046.9|175176.9|175046.9|175176.9|175046.9|1
1726809160000|2024-09-20 05:12:40|175181.2|175051.2|175176.2|175046.2|175181.2|175051.2|175176.2|175046.2|3
1726809190000|2024-09-20 05:13:10|175180.7|175050.7|175180.7|175050.7|175180.7|175050.7|175180.7|175050.7|1
1726809210000|2024-09-20 05:13:30|175176.3|175046.3|175176.3|175046.3|175176.3|175046.3|175176.3|175046.3|1
1726809220000|2024-09-20 05:13:40|175180.4|175050.4|175180.8|175050.8|175180.8|175050.8|175180.4|175050.4|2
1726809240000|2024-09-20 05:14:00|175180.7|175050.7|175224.7|175094.7|175225.9|175095.9|175180.7|175050.7|9
1726809250000|2024-09-20 05:14:10|175227.6|175097.6|175224.6|175094.6|175227.6|175097.6|175224.6|175094.6|4
1726809260000|2024-09-20 05:14:20|175225.4|175095.4|175228.5|175098.5|175231.5|175101.5|175225.4|175095.4|5
1726809290000|2024-09-20 05:14:50|175234.1|175104.1|175234.1|175104.1|175234.1|175104.1|175234.1|175104.1|1
1726809300000|2024-09-20 05:15:00|175229.4|175099.4|175202.8|175072.8|175230.2|175100.2|175202.8|175072.8|3
1726809310000|2024-09-20 05:15:10|175208.5|175078.5|175208.5|175078.5|175208.5|175078.5|175208.5|175078.5|1
1726809330000|2024-09-20 05:15:30|175204.6|175074.6|175204.6|175074.6|175204.6|175074.6|175204.6|175074.6|1
1726809350000|2024-09-20 05:15:50|175194.3|175064.3|175194.4|175064.4|175197.4|175067.4|175193.3|175063.3|8
1726809360000|2024-09-20 05:16:00|175202.9|175072.9|175203.8|175073.8|175203.8|175073.8|175202.9|175072.9|2
1726809370000|2024-09-20 05:16:10|175208.2|175078.2|175208.2|175078.2|175208.2|175078.2|175208.2|175078.2|1
1726809400000|2024-09-20 05:16:40|175204.3|175074.3|175195.8|175065.8|175204.3|175074.3|175195.8|175065.8|2
1726809420000|2024-09-20 05:17:00|175203.8|175073.8|175208.3|175078.3|175208.3|175078.3|175203.8|175073.8|2
1726809440000|2024-09-20 05:17:20|175206.5|175076.5|175208.1|175078.1|175208.1|175078.1|175206.5|175076.5|2
1726809450000|2024-09-20 05:17:30|175204.2|175074.2|175204.2|175074.2|175204.2|175074.2|175204.2|175074.2|1
1726809460000|2024-09-20 05:17:40|175195.5|175065.5|175195.5|175065.5|175195.5|175065.5|175195.5|175065.5|1
1726809470000|2024-09-20 05:17:50|175195.6|175065.6|175195.6|175065.6|175195.6|175065.6|175195.6|175065.6|1
1726809480000|2024-09-20 05:18:00|175203.7|175073.7|175208.4|175078.4|175208.4|175078.4|175203.7|175073.7|2
1726809510000|2024-09-20 05:18:30|175208.5|175078.5|175195.8|175065.8|175208.5|175078.5|175195.8|175065.8|3
1726809530000|2024-09-20 05:18:50|175204.4|175074.4|175204.4|175074.4|175204.4|175074.4|175204.4|175074.4|1
1726809540000|2024-09-20 05:19:00|175208.3|175078.3|175208.3|175078.3|175208.3|175078.3|175208.3|175078.3|1
1726809550000|2024-09-20 05:19:10|175208.4|175078.4|175208.2|175078.2|175209|175079|175208.2|175078.2|4
1726809560000|2024-09-20 05:19:20|175208.3|175078.3|175208.3|175078.3|175208.3|175078.3|175208.3|175078.3|1
1726809570000|2024-09-20 05:19:30|175203.9|175073.9|175195.8|175065.8|175203.9|175073.9|175195.8|175065.8|2
1726809580000|2024-09-20 05:19:40|175195.9|175065.9|175195.9|175065.9|175195.9|175065.9|175195.9|175065.9|1
1726809590000|2024-09-20 05:19:50|175204.7|175074.7|175204.7|175074.7|175204.7|175074.7|175204.7|175074.7|1
1726809600000|2024-09-20 05:20:00|175208.6|175078.6|175208.6|175078.6|175208.6|175078.6|175208.6|175078.6|1
1726809620000|2024-09-20 05:20:20|175204|175074|175204|175074|175204|175074|175204|175074|1
1726809630000|2024-09-20 05:20:30|175204.1|175074.1|175196.1|175066.1|175204.1|175074.1|175196.1|175066.1|2
1726809640000|2024-09-20 05:20:40|175204.7|175074.7|175204.7|175074.7|175204.7|175074.7|175204.7|175074.7|1
1726809660000|2024-09-20 05:21:00|175208.5|175078.5|175208.6|175078.6|175208.6|175078.6|175208.5|175078.5|2
1726809670000|2024-09-20 05:21:10|175204.1|175074.1|175204.1|175074.1|175204.1|175074.1|175204.1|175074.1|1
1726809690000|2024-09-20 05:21:30|175196.2|175066.2|175196.2|175066.2|175196.2|175066.2|175196.2|175066.2|1
1726809700000|2024-09-20 05:21:40|175205.3|175075.3|175205.3|175075.3|175205.3|175075.3|175205.3|175075.3|1
1726809710000|2024-09-20 05:21:50|175208.4|175078.4|175216.5|175086.5|175218.1|175088.1|175208.4|175078.4|4
1726809720000|2024-09-20 05:22:00|175215.7|175085.7|175212|175082|175215.7|175085.7|175212|175082|5
1726809730000|2024-09-20 05:22:10|175210.8|175080.8|175206.7|175076.7|175210.8|175080.8|175206.7|175076.7|2
1726809740000|2024-09-20 05:22:20|175207.6|175077.6|175207.6|175077.6|175207.6|175077.6|175207.6|175077.6|1
1726809750000|2024-09-20 05:22:30|175212.2|175082.2|175212.2|175082.2|175212.2|175082.2|175212.2|175082.2|1
1726809760000|2024-09-20 05:22:40|175206.9|175076.9|175206.9|175076.9|175206.9|175076.9|175206.9|175076.9|1
1726809770000|2024-09-20 05:22:50|175212.2|175082.2|175212.2|175082.2|175212.2|175082.2|175212.2|175082.2|1
1726809780000|2024-09-20 05:23:00|175207.6|175077.6|175207.6|175077.6|175207.6|175077.6|175207.6|175077.6|1
1726809790000|2024-09-20 05:23:10|175207.7|175077.7|175207.7|175077.7|175207.7|175077.7|175207.7|175077.7|1
1726809810000|2024-09-20 05:23:30|175197.5|175067.5|175205.5|175075.5|175205.5|175075.5|175197.5|175067.5|2
1726809840000|2024-09-20 05:24:00|175211.1|175081.1|175204.5|175074.5|175211.1|175081.1|175204.5|175074.5|2
1726809860000|2024-09-20 05:24:20|175204.7|175074.7|175208.6|175078.6|175208.6|175078.6|175204.7|175074.7|2
1726809870000|2024-09-20 05:24:30|175204|175074|175209.3|175079.3|175209.3|175079.3|175204|175074|3
1726809900000|2024-09-20 05:25:00|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726809920000|2024-09-20 05:25:20|175209.8|175079.8|175209.8|175079.8|175209.8|175079.8|175209.8|175079.8|1
1726809930000|2024-09-20 05:25:30|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1726809950000|2024-09-20 05:25:50|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726809960000|2024-09-20 05:26:00|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726809970000|2024-09-20 05:26:10|175210|175080|175210|175080|175210|175080|175210|175080|1
1726809990000|2024-09-20 05:26:30|175205.5|175075.5|175205.5|175075.5|175205.5|175075.5|175205.5|175075.5|1
1726810000000|2024-09-20 05:26:40|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726810020000|2024-09-20 05:27:00|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726810030000|2024-09-20 05:27:10|175209.7|175079.7|175212.8|175082.8|175212.8|175082.8|175209.7|175079.7|2
1726810050000|2024-09-20 05:27:30|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|1
1726810060000|2024-09-20 05:27:40|175203.1|175073.1|175203.1|175073.1|175203.1|175073.1|175203.1|175073.1|1
1726810080000|2024-09-20 05:28:00|175209.9|175079.9|175212.7|175082.7|175212.7|175082.7|175209.9|175079.9|2
1726810110000|2024-09-20 05:28:30|175209.1|175079.1|175209.1|175079.1|175209.1|175079.1|175209.1|175079.1|1
1726810120000|2024-09-20 05:28:40|175203.1|175073.1|175203.1|175073.1|175203.1|175073.1|175203.1|175073.1|1
1726810140000|2024-09-20 05:29:00|175209.9|175079.9|175212.3|175082.3|175212.3|175082.3|175209.9|175079.9|2
1726810170000|2024-09-20 05:29:30|175208.6|175078.6|175203.1|175073.1|175208.6|175078.6|175203.1|175073.1|2
1726810190000|2024-09-20 05:29:50|175208.7|175078.7|175208.7|175078.7|175208.7|175078.7|175208.7|175078.7|1
1726810200000|2024-09-20 05:30:00|175212.4|175082.4|175212.4|175082.4|175212.4|175082.4|175212.4|175082.4|1
1726810220000|2024-09-20 05:30:20|175209.2|175079.2|175209.2|175079.2|175209.2|175079.2|175209.2|175079.2|1
1726810230000|2024-09-20 05:30:30|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726810250000|2024-09-20 05:30:50|175204.1|175074.1|175204.1|175074.1|175204.1|175074.1|175204.1|175074.1|1
1726810260000|2024-09-20 05:31:00|175209|175079|175209|175079|175209|175079|175209|175079|1
1726810280000|2024-09-20 05:31:20|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726810290000|2024-09-20 05:31:30|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726810300000|2024-09-20 05:31:40|175204.1|175074.1|175204.1|175074.1|175204.1|175074.1|175204.1|175074.1|1
1726810320000|2024-09-20 05:32:00|175209|175079|175209|175079|175209|175079|175209|175079|1
1726810340000|2024-09-20 05:32:20|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726810350000|2024-09-20 05:32:30|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726810360000|2024-09-20 05:32:40|175204.5|175074.5|175204.5|175074.5|175204.5|175074.5|175204.5|175074.5|1
1726810380000|2024-09-20 05:33:00|175209.2|175079.2|175209.2|175079.2|175209.2|175079.2|175209.2|175079.2|1
1726810390000|2024-09-20 05:33:10|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726810410000|2024-09-20 05:33:30|175196.8|175066.8|175204.5|175074.5|175204.5|175074.5|175196.8|175066.8|2
1726810440000|2024-09-20 05:34:00|175209.2|175079.2|175205.7|175075.7|175209.2|175079.2|175205.7|175075.7|2
1726810470000|2024-09-20 05:34:30|175196.8|175066.8|175204.5|175074.5|175204.5|175074.5|175196.8|175066.8|2
1726810510000|2024-09-20 05:35:10|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726810520000|2024-09-20 05:35:20|175204.5|175074.5|175204.5|175074.5|175204.5|175074.5|175204.5|175074.5|1
1726810560000|2024-09-20 05:36:00|175196.8|175066.8|175205.7|175075.7|175205.7|175075.7|175196.8|175066.8|2
1726810580000|2024-09-20 05:36:20|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|1
1726810590000|2024-09-20 05:36:30|175204.6|175074.6|175204.6|175074.6|175208.5|175078.5|175204.6|175074.6|3
1726810610000|2024-09-20 05:36:50|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|175196.8|175066.8|1
1726810620000|2024-09-20 05:37:00|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|175205.7|175075.7|1
1726810630000|2024-09-20 05:37:10|175209.9|175079.9|175212.6|175082.6|175212.6|175082.6|175209.9|175079.9|2
1726810640000|2024-09-20 05:37:20|175214.8|175084.8|175212.6|175082.6|175214.8|175084.8|175212.6|175082.6|2
1726810650000|2024-09-20 05:37:30|175209|175079|175209|175079|175209|175079|175209|175079|1
1726810670000|2024-09-20 05:37:50|175203.1|175073.1|175203.1|175073.1|175203.1|175073.1|175203.1|175073.1|1
1726810680000|2024-09-20 05:38:00|175209.9|175079.9|175209.9|175079.9|175209.9|175079.9|175209.9|175079.9|1
1726810690000|2024-09-20 05:38:10|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|1
1726810700000|2024-09-20 05:38:20|175215.6|175085.6|175212.5|175082.5|175215.6|175085.6|175212.5|175082.5|2
1726810710000|2024-09-20 05:38:30|175208.8|175078.8|175213|175083|175213|175083|175208.8|175078.8|2
1726810720000|2024-09-20 05:38:40|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|1
1726810730000|2024-09-20 05:38:50|175214.7|175084.7|175211.5|175081.5|175214.7|175084.7|175211.5|175081.5|2
1726810740000|2024-09-20 05:39:00|175213.9|175083.9|175215.9|175085.9|175216.5|175086.5|175213.3|175083.3|5
1726810760000|2024-09-20 05:39:20|175213.2|175083.2|175217.2|175087.2|175223.5|175093.5|175213.2|175083.2|10
1726810770000|2024-09-20 05:39:30|175215.1|175085.1|175214.6|175084.6|175215.1|175085.1|175214.6|175084.6|2
1726810780000|2024-09-20 05:39:40|175213.6|175083.6|175213.6|175083.6|175213.6|175083.6|175213.6|175083.6|1
1726810800000|2024-09-20 05:40:00|175210.6|175080.6|175214.9|175084.9|175214.9|175084.9|175210.6|175080.6|2
1726810810000|2024-09-20 05:40:10|175215|175085|175215|175085|175215|175085|175215|175085|1
1726810820000|2024-09-20 05:40:20|175214.9|175084.9|175216|175086|175216|175086|175214.9|175084.9|2
1726810830000|2024-09-20 05:40:30|175213.5|175083.5|175211.7|175081.7|175213.5|175083.5|175211.5|175081.5|6
1726810840000|2024-09-20 05:40:40|175212.7|175082.7|175214.6|175084.6|175214.6|175084.6|175211.7|175081.7|4
1726810850000|2024-09-20 05:40:50|175213.1|175083.1|175213.1|175083.1|175213.1|175083.1|175213.1|175083.1|1
1726810870000|2024-09-20 05:41:10|175214.4|175084.4|175214.4|175084.4|175214.4|175084.4|175214.4|175084.4|1
1726810890000|2024-09-20 05:41:30|175211.5|175081.5|175211.5|175081.5|175211.5|175081.5|175211.5|175081.5|1
1726810900000|2024-09-20 05:41:40|175211.4|175081.4|175211.4|175081.4|175211.4|175081.4|175211.4|175081.4|1
1726810910000|2024-09-20 05:41:50|175208.1|175078.1|175208.1|175078.1|175208.1|175078.1|175208.1|175078.1|1
1726810930000|2024-09-20 05:42:10|175211.5|175081.5|175211.5|175081.5|175211.5|175081.5|175211.5|175081.5|1
1726810960000|2024-09-20 05:42:40|175208.1|175078.1|175208.1|175078.1|175208.1|175078.1|175208.1|175078.1|1
1726810970000|2024-09-20 05:42:50|175214.7|175084.7|175211.6|175081.6|175214.7|175084.7|175211.6|175081.6|2
1726810980000|2024-09-20 05:43:00|175214.5|175084.5|175214.5|175084.5|175214.5|175084.5|175214.5|175084.5|1
1726811000000|2024-09-20 05:43:20|175213.1|175083.1|175213.1|175083.1|175213.1|175083.1|175213.1|175083.1|1
1726811010000|2024-09-20 05:43:30|175208.2|175078.2|175208.2|175078.2|175208.2|175078.2|175208.2|175078.2|1
1726811020000|2024-09-20 05:43:40|175208.1|175078.1|175211.5|175081.5|175211.5|175081.5|175208.1|175078.1|2
1726811040000|2024-09-20 05:44:00|175214.4|175084.4|175218.1|175088.1|175218.1|175088.1|175214.4|175084.4|3
1726811050000|2024-09-20 05:44:10|175216.8|175086.8|175216.8|175086.8|175216.8|175086.8|175216.8|175086.8|1
1726811060000|2024-09-20 05:44:20|175214.2|175084.2|175214.2|175084.2|175214.2|175084.2|175214.2|175084.2|1
1726811070000|2024-09-20 05:44:30|175211.2|175081.2|175214.3|175084.3|175214.3|175084.3|175211.2|175081.2|2
1726811080000|2024-09-20 05:44:40|175211.1|175081.1|175207.4|175077.4|175212.1|175082.1|175207.4|175077.4|5
1726811090000|2024-09-20 05:44:50|175208.6|175078.6|175211.5|175081.5|175211.5|175081.5|175208.6|175078.6|4
1726811100000|2024-09-20 05:45:00|175209.6|175079.6|175211.6|175081.6|175211.6|175081.6|175209.6|175079.6|2
1726811110000|2024-09-20 05:45:10|175211.5|175081.5|175199.1|175069.1|175211.5|175081.5|175199.1|175069.1|3
1726811130000|2024-09-20 05:45:30|175206.2|175076.2|175203.7|175073.7|175206.2|175076.2|175203.7|175073.7|2
1726811160000|2024-09-20 05:46:00|175190.6|175060.6|175190.6|175060.6|175190.6|175060.6|175190.6|175060.6|1
1726811170000|2024-09-20 05:46:10|175199.1|175069.1|175199.1|175069.1|175199.1|175069.1|175199.1|175069.1|1
1726811180000|2024-09-20 05:46:20|175198|175068|175139.3|175009.3|175198|175068|175136.5|175006.5|22
1726811190000|2024-09-20 05:46:30|175137.1|175007.1|175142|175012|175142|175012|175134.7|175004.7|16
1726811200000|2024-09-20 05:46:40|175141.3|175011.3|175138.9|175008.9|175141.9|175011.9|175138.9|175008.9|5
1726811210000|2024-09-20 05:46:50|175142.3|175012.3|175151|175021|175151.8|175021.8|175139.2|175009.2|10
1726811220000|2024-09-20 05:47:00|175151.7|175021.7|175140.7|175010.7|175151.7|175021.7|175140.7|175010.7|6
1726811230000|2024-09-20 05:47:10|175145.1|175015.1|175137|175007|175145.1|175015.1|175137|175007|3
1726811240000|2024-09-20 05:47:20|175139.6|175009.6|175141.9|175011.9|175141.9|175011.9|175139.6|175009.6|2
1726811250000|2024-09-20 05:47:30|175142|175012|175142|175012|175142|175012|175139.6|175009.6|3
1726811270000|2024-09-20 05:47:50|175143.1|175013.1|175139.6|175009.6|175144.3|175014.3|175139.4|175009.4|6
1726811280000|2024-09-20 05:48:00|175141.2|175011.2|175150.5|175020.5|175150.5|175020.5|175139.9|175009.9|8
1726811290000|2024-09-20 05:48:10|175142.9|175012.9|175148.2|175018.2|175148.2|175018.2|175141.6|175011.6|9
1726811300000|2024-09-20 05:48:20|175142.6|175012.6|175147.3|175017.3|175147.3|175017.3|175142.6|175012.6|5
1726811310000|2024-09-20 05:48:30|175147.9|175017.9|175138.2|175008.2|175147.9|175017.9|175138.2|175008.2|11
1726811320000|2024-09-20 05:48:40|175136.6|175006.6|175138.5|175008.5|175138.5|175008.5|175136.6|175006.6|2
1726811330000|2024-09-20 05:48:50|175136.6|175006.6|175135.8|175005.8|175138.5|175008.5|175135|175005|5
1726811340000|2024-09-20 05:49:00|175138.4|175008.4|175138.4|175008.4|175138.4|175008.4|175138.4|175008.4|1
1726811350000|2024-09-20 05:49:10|175134.3|175004.3|175134.5|175004.5|175134.7|175004.7|175128.3|174998.3|7
1726811360000|2024-09-20 05:49:20|175127.7|174997.7|175136.6|175006.6|175136.6|175006.6|175127.7|174997.7|6
1726811370000|2024-09-20 05:49:30|175134.6|175004.6|175138.1|175008.1|175138.1|175008.1|175130.1|175000.1|8
1726811380000|2024-09-20 05:49:40|175137|175007|175143.6|175013.6|175145.4|175015.4|175137|175007|8
1726811390000|2024-09-20 05:49:50|175139.8|175009.8|175139.8|175009.8|175139.8|175009.8|175139.8|175009.8|1
1726811410000|2024-09-20 05:50:10|175136|175006|175147.5|175017.5|175148.1|175018.1|175132.4|175002.4|18
1726811420000|2024-09-20 05:50:20|175148.4|175018.4|175141|175011|175148.4|175018.4|175141|175011|5
1726811430000|2024-09-20 05:50:30|175140.5|175010.5|175111.8|174981.8|175140.5|175010.5|175111.7|174981.7|7
1726811440000|2024-09-20 05:50:40|175110.9|174980.9|175111.6|174981.6|175111.6|174981.6|175110.9|174980.9|2
1726811450000|2024-09-20 05:50:50|175111.7|174981.7|175109.9|174979.9|175111.7|174981.7|175109.9|174979.9|10
1726811460000|2024-09-20 05:51:00|175109.8|174979.8|175109.4|174979.4|175111.7|174981.7|175103.7|174973.7|7
1726811470000|2024-09-20 05:51:10|175107.2|174977.2|175111.8|174981.8|175115.6|174985.6|175107.2|174977.2|6
1726811500000|2024-09-20 05:51:40|175109.1|174979.1|175108.9|174978.9|175112.1|174982.1|175108.9|174978.9|3
1726811510000|2024-09-20 05:51:50|175112.3|174982.3|175112.3|174982.3|175112.3|174982.3|175112.3|174982.3|1
1726811520000|2024-09-20 05:52:00|175113|174983|175113|174983|175113|174983|175113|174983|1
1726811530000|2024-09-20 05:52:10|175110.5|174980.5|175069.3|174939.3|175112.9|174982.9|175067.1|174937.1|18
1726811540000|2024-09-20 05:52:20|175067.4|174937.4|175080.3|174950.3|175080.3|174950.3|175065.8|174935.8|11
1726811550000|2024-09-20 05:52:30|175085.2|174955.2|175079|174949|175088.6|174958.6|175077.8|174947.8|19
1726811560000|2024-09-20 05:52:40|175078.1|174948.1|175080.2|174950.2|175080.2|174950.2|175078.1|174948.1|5
1726811570000|2024-09-20 05:52:50|175080.1|174950.1|175080.4|174950.4|175080.4|174950.4|175077.4|174947.4|3
1726811580000|2024-09-20 05:53:00|175079.1|174949.1|175078.2|174948.2|175080.7|174950.7|175078.2|174948.2|6
1726811610000|2024-09-20 05:53:30|175079.6|174949.6|175081.8|174951.8|175081.8|174951.8|175079.6|174949.6|2
1726811620000|2024-09-20 05:53:40|175081.4|174951.4|175078.4|174948.4|175081.4|174951.4|175078.4|174948.4|2
1726811630000|2024-09-20 05:53:50|175078.7|174948.7|175081|174951|175081.4|174951.4|175078.7|174948.7|3
1726811640000|2024-09-20 05:54:00|175077.2|174947.2|175077.2|174947.2|175077.2|174947.2|175077.2|174947.2|1
1726811650000|2024-09-20 05:54:10|175080.9|174950.9|175077.9|174947.9|175081.8|174951.8|175077.9|174947.9|5
1726811660000|2024-09-20 05:54:20|175024.9|174894.9|175015.8|174885.8|175024.9|174894.9|175015.8|174885.8|3
1726811670000|2024-09-20 05:54:30|175021.6|174891.6|175027.2|174897.2|175027.3|174897.3|175021.6|174891.6|3
1726811690000|2024-09-20 05:54:50|175025.7|174895.7|175025.7|174895.7|175025.7|174895.7|175025.7|174895.7|1
1726811700000|2024-09-20 05:55:00|175028.2|174898.2|175029.2|174899.2|175029.2|174899.2|175025.6|174895.6|3
1726811710000|2024-09-20 05:55:10|175029.1|174899.1|175029|174899|175029.1|174899.1|175029|174899|2
1726811720000|2024-09-20 05:55:20|175030.7|174900.7|175030.6|174900.6|175030.7|174900.7|175030.6|174900.6|2
1726811740000|2024-09-20 05:55:40|175030.5|174900.5|175030|174900|175032.3|174902.3|175030|174900|3
1726811750000|2024-09-20 05:55:50|175028.1|174898.1|175025.9|174895.9|175028.1|174898.1|175025.9|174895.9|2
1726811760000|2024-09-20 05:56:00|175028.9|174898.9|175022|174892|175028.9|174928|175015.5|174885.5|8
1726811770000|2024-09-20 05:56:10|175021.8|174891.8|175017.8|174887.8|175024.5|174894.5|175017.8|174887.8|5
1726811780000|2024-09-20 05:56:20|175024.5|174894.5|175020.3|174890.3|175024.5|174894.5|175016.7|174886.7|12
1726811790000|2024-09-20 05:56:30|175018.2|174888.2|175020.2|174890.2|175020.3|174890.3|175018.1|174888.1|4
1726811800000|2024-09-20 05:56:40|175023.2|174893.2|175023.2|174893.2|175023.2|174893.2|175023.2|174893.2|1
1726811810000|2024-09-20 05:56:50|175023|174893|175023|174893|175023|174893|175023|174893|1
1726811820000|2024-09-20 05:57:00|175027.4|174897.4|174989.6|174859.6|175027.4|174897.4|174986.5|174856.5|15
1726811830000|2024-09-20 05:57:10|174986.5|174856.5|174991.3|174861.3|174995.5|174865.5|174986.5|174856.5|8
1726811840000|2024-09-20 05:57:20|174993.6|174863.6|174985.2|174855.2|174993.6|174863.6|174985.2|174855.2|11
1726811850000|2024-09-20 05:57:30|174987.3|174857.3|174989.5|174859.5|174995.4|174865.4|174983.1|174853.1|17
1726811860000|2024-09-20 05:57:40|174992.5|174862.5|174996.7|174866.7|174997.1|174867.1|174990.5|174860.5|10
1726811870000|2024-09-20 05:57:50|174997.7|174867.7|174997.7|174867.7|174997.7|174867.7|174997.7|174867.7|1
1726811880000|2024-09-20 05:58:00|174997.9|174867.9|174997|174867|174997.9|174867.9|174996.3|174866.3|3
1726811890000|2024-09-20 05:58:10|174999.4|174869.4|174999.7|174869.7|174999.7|174869.7|174996.9|174866.9|3
1726811900000|2024-09-20 05:58:20|175001.3|174871.3|175002.9|174872.9|175002.9|174872.9|175001.3|174871.3|2
1726811910000|2024-09-20 05:58:30|175005.2|174875.2|175006.1|174876.1|175006.1|174876.1|175005.2|174875.2|2
1726811920000|2024-09-20 05:58:40|175006|174876|175006|174876|175006|174876|175006|174876|1
1726811930000|2024-09-20 05:58:50|175004.3|174874.3|175004.1|174874.1|175004.3|174874.3|175003.4|174873.4|3
1726811960000|2024-09-20 05:59:20|175005.9|174875.9|175005.9|174875.9|175005.9|174875.9|175005.9|174875.9|1
1726811970000|2024-09-20 05:59:30|174992.8|174902.8|174992.8|174902.8|174992.8|174902.8|174992.8|174902.8|1
1726811990000|2024-09-20 05:59:50|175008.7|174878.7|175010.9|174880.9|175012.6|174882.6|175008.7|174878.7|3
1726812000000|2024-09-20 06:00:00|175005|174875|175007.6|174877.6|175008.3|174878.3|175005|174875|3
1726812010000|2024-09-20 06:00:10|175004.9|174874.9|175003|174873|175007.2|174877.2|175003|174873|4
1726812020000|2024-09-20 06:00:20|175000.7|174870.7|175000.7|174870.7|175000.7|174870.7|175000.7|174870.7|1
1726812030000|2024-09-20 06:00:30|175001.6|174871.6|175002.5|174872.5|175002.5|174872.5|175001.6|174871.6|2
1726812040000|2024-09-20 06:00:40|175000.6|174870.6|175002.7|174872.7|175003.1|174873.1|175000.6|174870.6|3
1726812060000|2024-09-20 06:01:00|175000.3|174870.3|175001.4|174871.4|175002.5|174872.5|175000.1|174870.1|9
1726812070000|2024-09-20 06:01:10|175002.4|174872.4|174996.6|174866.6|175002.4|174872.4|174996.6|174866.6|5
1726812080000|2024-09-20 06:01:20|174995.8|174865.8|175002.2|174872.2|175002.3|174872.3|174995.8|174865.8|4
1726812090000|2024-09-20 06:01:30|174999.2|174869.2|174983.6|174853.6|174999.2|174869.2|174980.7|174850.7|14
1726812100000|2024-09-20 06:01:40|174988.1|174858.1|174997.8|174867.8|175000.7|174870.7|174988.1|174858.1|9
1726812110000|2024-09-20 06:01:50|174998.7|174868.7|175003.4|174873.4|175003.4|174873.4|174998.7|174868.7|3
1726812120000|2024-09-20 06:02:00|175000.9|174870.9|174973.4|174843.4|175000.9|174870.9|174973.4|174843.4|6
1726812130000|2024-09-20 06:02:10|174977.6|174847.6|174972.9|174842.9|174977.6|174847.6|174972.9|174842.9|3
1726812140000|2024-09-20 06:02:20|174982.2|174852.2|174989.9|174859.9|174989.9|174859.9|174981.8|174851.8|4
1726812150000|2024-09-20 06:02:30|174988.2|174858.2|175033.8|174903.8|175033.8|174903.8|174987.9|174857.9|11
1726812160000|2024-09-20 06:02:40|175035.7|174905.7|175033.9|174903.9|175035.7|174905.7|175033.9|174903.9|3
1726812170000|2024-09-20 06:02:50|175024.4|174894.4|175023|174893|175024.4|174894.4|175023|174893|2
1726812180000|2024-09-20 06:03:00|174998.7|174908.7|174997.3|174907.3|174998.7|174908.7|174997.3|174907.3|2
1726812190000|2024-09-20 06:03:10|175017.1|174887.1|175016.6|174886.6|175018.2|174888.2|175013.5|174883.5|7
1726812200000|2024-09-20 06:03:20|175011.5|174881.5|175012.1|174882.1|175012.1|174882.1|175011.5|174881.5|2
1726812220000|2024-09-20 06:03:40|175020.8|174890.8|175015.9|174885.9|175020.8|174890.8|175015.9|174885.9|3
1726812230000|2024-09-20 06:03:50|175014|174884|175023.6|174893.6|175023.6|174893.6|175014|174884|4
1726812240000|2024-09-20 06:04:00|175024.3|174894.3|175030.8|174900.8|175030.8|174900.8|175024.3|174894.3|3
1726812260000|2024-09-20 06:04:20|175027.4|174897.4|175031.2|174901.2|175031.2|174901.2|175027.4|174897.4|2
1726812270000|2024-09-20 06:04:30|175027.8|174897.8|175027.8|174897.8|175027.8|174897.8|175027.8|174897.8|1
1726812280000|2024-09-20 06:04:40|175027.7|174897.7|175031.1|174901.1|175031.1|174901.1|175027.7|174897.7|2
1726812290000|2024-09-20 06:04:50|175031.2|174901.2|175031.2|174901.2|175031.2|174901.2|175031.2|174901.2|1
1726812300000|2024-09-20 06:05:00|175024.6|174894.6|175021.5|174891.5|175027.7|174897.7|175021.5|174891.5|4
1726812320000|2024-09-20 06:05:20|175029.3|174899.3|175024.4|174894.4|175029.3|174910.8|174995.7|174884.6|10
1726812330000|2024-09-20 06:05:30|175028.1|174898.1|175020.8|174890.8|175029|174899|175020.8|174890.8|6
1726812340000|2024-09-20 06:05:40|175026.5|174896.5|175020.1|174890.1|175026.5|174896.5|175020.1|174890.1|4
1726812350000|2024-09-20 06:05:50|175021.1|174891.1|175024.9|174894.9|175026.5|174896.5|175021.1|174891.1|4
1726812360000|2024-09-20 06:06:00|175021.3|174891.3|175022|174892|175025.1|174895.1|175017.7|174887.7|7
1726812370000|2024-09-20 06:06:10|175018.9|174888.9|175015.2|174885.2|175018.9|174888.9|175015.2|174885.2|5
1726812380000|2024-09-20 06:06:20|175016.3|174886.3|175016.7|174886.7|175019.2|174889.2|175015.4|174885.4|9
1726812390000|2024-09-20 06:06:30|175014.7|174884.7|175008.8|174878.8|175018.1|174888.1|175008.8|174878.8|8
1726812400000|2024-09-20 06:06:40|175007.9|174877.9|175008.1|174878.1|175009.4|174906.6|174993.9|174877.9|7
1726812410000|2024-09-20 06:06:50|175004.2|174874.2|175009.1|174879.1|175009.1|174879.1|175003.3|174873.3|10
1726812420000|2024-09-20 06:07:00|174998.5|174908.5|175004|174914|175004|174914|174998.5|174908.5|7
1726812430000|2024-09-20 06:07:10|175001|174911|174990.7|174900.7|175001|174911|174990.7|174900.7|5
1726812440000|2024-09-20 06:07:20|174989.7|174899.7|174985.4|174895.4|174989.7|174899.7|174985.4|174895.4|2
1726812460000|2024-09-20 06:07:40|174983.9|174893.9|174966.8|174876.8|174983.9|174893.9|174931.9|174841.9|13
1726812470000|2024-09-20 06:07:50|174977.1|174887.1|174982.2|174892.2|174982.2|174892.2|174977.1|174887.1|3
1726812480000|2024-09-20 06:08:00|174984.2|174894.2|174994.1|174904.1|174994.1|174904.1|174984.2|174894.2|4
1726812490000|2024-09-20 06:08:10|174996.1|174906.1|175001.1|174911.1|175001.6|174911.6|174996.1|174906.1|6
1726812510000|2024-09-20 06:08:30|175002.2|174912.2|174997.6|174907.6|175002.2|174912.2|174997.6|174907.6|3
1726812520000|2024-09-20 06:08:40|174992.8|174902.8|174983.8|174893.8|174992.8|174902.8|174983.8|174893.8|6
1726812530000|2024-09-20 06:08:50|174983.1|174893.1|174978.6|174888.6|174983.8|174893.8|174978.6|174888.6|5
1726812540000|2024-09-20 06:09:00|174979.5|174889.5|174982.5|174892.5|174982.5|174892.5|174979.5|174889.5|2
1726812550000|2024-09-20 06:09:10|174981.2|174891.2|174982.1|174892.1|174982.1|174892.1|174981.2|174891.2|2
1726812560000|2024-09-20 06:09:20|174980|174890|174946.2|174856.2|174980|174890|174944.4|174854.4|6
1726812570000|2024-09-20 06:09:30|174944.6|174854.6|174960.3|174870.3|174961|174871|174943.3|174853.3|11
1726812580000|2024-09-20 06:09:40|174958.9|174868.9|174956.7|174866.7|174958.9|174868.9|174956.2|174866.2|3
1726812590000|2024-09-20 06:09:50|174956.2|174866.2|174956.2|174866.2|174956.2|174866.2|174956.2|174866.2|1
1726812600000|2024-09-20 06:10:00|174954.2|174864.2|174947.7|174857.7|174954.2|174864.2|174947.7|174857.7|4
1726812610000|2024-09-20 06:10:10|174945.8|174855.8|174932.1|174842.1|174945.8|174855.8|174930.4|174840.4|10
1726812620000|2024-09-20 06:10:20|174933|174843|174936.7|174846.7|174936.7|174846.7|174932.1|174842.1|8
1726812650000|2024-09-20 06:10:50|174937.5|174847.5|174935.4|174845.4|174937.5|174847.5|174935.4|174845.4|2
1726812660000|2024-09-20 06:11:00|174934.7|174844.7|174934.7|174844.7|174934.7|174844.7|174934.7|174844.7|1
1726812670000|2024-09-20 06:11:10|174936.1|174846.1|174936.3|174846.3|174936.8|174846.8|174936.1|174846.1|3
1726812680000|2024-09-20 06:11:20|174938.1|174848.1|174945.3|174855.3|174945.3|174855.3|174938.1|174848.1|5
1726812690000|2024-09-20 06:11:30|174943.9|174853.9|174939.9|174849.9|174943.9|174853.9|174939.9|174849.9|4
1726812700000|2024-09-20 06:11:40|174941.2|174851.2|174940|174850|174941.9|174851.9|174938.9|174848.9|6
1726812710000|2024-09-20 06:11:50|174938.9|174848.9|174938.9|174848.9|174939.5|174849.5|174938|174848|5
1726812720000|2024-09-20 06:12:00|174940.3|174850.3|174966.6|174876.6|174972.3|174882.3|174938.9|174848.9|20
1726812730000|2024-09-20 06:12:10|174967.8|174877.8|174964|174874|174970.1|174880.1|174964|174874|8
1726812740000|2024-09-20 06:12:20|174968.9|174878.9|175016.9|174926.9|175027.2|174926.9|174964.1|174874.1|15
1726812750000|2024-09-20 06:12:30|175018.8|174928.8|175095.7|174965.7|175112.2|174982.2|175018.8|174928.8|12
1726812760000|2024-09-20 06:12:40|175099.1|174969.1|175080.6|174990.6|175116.4|174990.8|175080.6|174969.1|8
1726812770000|2024-09-20 06:12:50|175085.8|174995.8|175080.6|174990.6|175085.8|174995.8|175079|174989|6
1726812780000|2024-09-20 06:13:00|175092.8|175002.8|175090.8|175000.8|175092.8|175002.8|175088.5|174998.5|4
1726812790000|2024-09-20 06:13:10|175088.8|174998.8|175087.9|174997.9|175088.8|174998.8|175087.9|174997.9|3
1726812800000|2024-09-20 06:13:20|175090|175000|175088.8|174998.8|175090.8|175000.8|175083.2|174993.2|6
1726812810000|2024-09-20 06:13:30|175089.1|174999.1|175086.9|174996.9|175089.1|174999.1|175086.9|174996.9|3
1726812820000|2024-09-20 06:13:40|175084.7|174994.7|175103.7|174973.7|175103.7|174998.1|175051.1|174921.1|7
1726812830000|2024-09-20 06:13:50|175082|174992|175073.7|174983.7|175083.2|174993.2|175073.7|174983.7|11
1726812840000|2024-09-20 06:14:00|175074|174984|175061.6|174971.6|175105|174990.3|175061.6|174971.6|17
1726812850000|2024-09-20 06:14:10|175060.7|174970.7|175050.4|174960.4|175060.7|174970.7|175046.9|174956.9|14
1726812860000|2024-09-20 06:14:20|175052.2|174962.2|175054.8|174964.8|175064.7|174974.7|175052.2|174962.2|10
1726812870000|2024-09-20 06:14:30|175053.7|174963.7|175053.8|174963.8|175054.8|174964.8|175051|174961|6
1726812880000|2024-09-20 06:14:40|175051.2|174961.2|175057.3|174967.3|175057.7|174967.7|175049.9|174959.9|11
1726812890000|2024-09-20 06:14:50|175056.4|174966.4|175061.2|174971.2|175066.1|174976.1|175056.4|174966.4|10
1726812900000|2024-09-20 06:15:00|175085.9|174955.9|175035.8|174905.8|175090.2|174960.2|175010.9|174880.9|17
1726812910000|2024-09-20 06:15:10|175034.9|174904.9|175011.1|174921.1|175034.9|174922.1|175010.4|174887.9|8
1726812920000|2024-09-20 06:15:20|175009.4|174919.4|175012.3|174922.3|175012.3|174922.3|175009.4|174919.4|4
1726812930000|2024-09-20 06:15:30|175010.4|174920.4|175012.2|174922.2|175012.2|174922.2|175010.4|174920.4|6
1726812940000|2024-09-20 06:15:40|175012.7|174922.7|175009.1|174919.1|175012.7|174922.7|175003.5|174913.5|7
1726812950000|2024-09-20 06:15:50|175001.7|174911.7|175001.7|174911.7|175001.7|174911.7|175001.7|174911.7|1
1726812960000|2024-09-20 06:16:00|175016|174926|175057.9|174967.9|175057.9|174967.9|175011.8|174921.8|10
1726812970000|2024-09-20 06:16:10|175056.1|174966.1|175060.5|174970.5|175060.5|174970.5|175052.4|174962.4|9
1726812980000|2024-09-20 06:16:20|175061|174971|175062.2|174972.2|175062.2|174972.2|175055.5|174965.5|7
1726812990000|2024-09-20 06:16:30|175064.2|174974.2|175065.9|174975.9|175077.2|174987.2|175061.9|174971.9|12
1726813000000|2024-09-20 06:16:40|175064.7|174974.7|175060.7|174970.7|175064.7|174974.7|175057.9|174967.9|9
1726813010000|2024-09-20 06:16:50|175061.7|174971.7|175072.6|174982.6|175072.6|174982.6|175061.7|174971.7|7
1726813020000|2024-09-20 06:17:00|175086.3|174996.3|175061.2|174971.2|175090.2|175000.2|175060.9|174970.9|17
1726813030000|2024-09-20 06:17:10|175062.9|174972.9|175090.8|175000.8|175090.8|175000.8|175062.9|174972.9|12
1726813040000|2024-09-20 06:17:20|175089.8|174999.8|175090.3|175000.3|175090.4|175000.4|175089.8|174999.8|3
1726813060000|2024-09-20 06:17:40|175091.2|175001.2|175089.4|174999.4|175093.1|175003.1|175089.4|174999.4|4
1726813070000|2024-09-20 06:17:50|175118.6|174988.6|175115.4|174985.4|175118.8|174988.8|175112|174982|10
1726813080000|2024-09-20 06:18:00|175115.6|174985.6|175163.9|175033.9|175166.2|175036.2|175115.6|174985.6|9
1726813090000|2024-09-20 06:18:10|175160.9|175030.9|175163.2|175033.2|175168.7|175038.7|175159|175029|9
1726813100000|2024-09-20 06:18:20|175162.6|175032.6|175165.2|175035.2|175168.3|175038.3|175157.3|175027.3|9
1726813110000|2024-09-20 06:18:30|175164.3|175034.3|175159|175029|175164.3|175034.3|175159|175029|5
1726813120000|2024-09-20 06:18:40|175155.9|175025.9|175161.5|175031.5|175173.6|175043.6|175155.9|175025.9|11
1726813130000|2024-09-20 06:18:50|175165.1|175035.1|175157.5|175027.5|175172|175042|175157.4|175027.4|11
1726813140000|2024-09-20 06:19:00|175160.2|175030.2|175124.1|174994.1|175160.3|175030.3|175124.1|174994.1|7
1726813150000|2024-09-20 06:19:10|175128.2|174998.2|175147.1|175017.1|175154.8|175024.8|175128.2|174998.2|20
1726813160000|2024-09-20 06:19:20|175146.6|175016.6|175146.6|175016.6|175146.6|175016.6|175146.6|175016.6|1
1726813170000|2024-09-20 06:19:30|175145.5|175015.5|175160.8|175030.8|175160.8|175030.8|175135.6|175005.6|13
1726813180000|2024-09-20 06:19:40|175160.6|175030.6|175164.7|175034.7|175170.9|175040.9|175160.6|175030.6|11
1726813190000|2024-09-20 06:19:50|175162.1|175032.1|175170.9|175040.9|175174.8|175044.8|175162.1|175032.1|10
1726813200000|2024-09-20 06:20:00|175169.9|175039.9|175170.1|175040.1|175170.1|175040.1|175161.5|175031.5|7
1726813210000|2024-09-20 06:20:10|175169.4|175039.4|175127.5|175037.5|175170.8|175040.8|175123|174993|11
1726813220000|2024-09-20 06:20:20|175129.4|175039.4|175130.5|175040.5|175130.5|175040.5|175129.4|175039.4|2
1726813230000|2024-09-20 06:20:30|175128.5|175038.5|175137|175047|175155.9|175065.9|175128.5|175038.5|8
1726813240000|2024-09-20 06:20:40|175139.2|175049.2|175156|175066|175156|175066|175138.2|175048.2|13
1726813250000|2024-09-20 06:20:50|175157.3|175067.3|175150.6|175060.6|175157.3|175067.3|175148.4|175058.4|9
1726813260000|2024-09-20 06:21:00|175152.4|175062.4|175101.3|175011.3|175152.4|175062.4|175098.4|175008.4|16
1726813270000|2024-09-20 06:21:10|175099.2|175009.2|175099.1|175009.1|175102.1|175012.1|175098|175008|4
1726813280000|2024-09-20 06:21:20|175097.3|175007.3|175096.5|175006.5|175101|175011|175092.8|175002.8|9
1726813290000|2024-09-20 06:21:30|175097|175007|175098.8|175008.8|175098.8|175008.8|175097|175007|2
1726813300000|2024-09-20 06:21:40|175100.6|175010.6|175108.8|175018.8|175108.8|175018.8|175100.6|175010.6|3
1726813310000|2024-09-20 06:21:50|175106.9|175016.9|175108.4|175018.4|175109.8|175019.8|175104.8|175014.8|7
1726813320000|2024-09-20 06:22:00|175110.9|175020.9|175110.9|175020.9|175110.9|175020.9|175110.9|175020.9|1
1726813330000|2024-09-20 06:22:10|175108.6|175018.6|175112|175022|175112|175022|175106.7|175016.7|5
1726813340000|2024-09-20 06:22:20|175110.3|175020.3|175104.7|175014.7|175110.3|175020.3|175102.1|175012.1|12
1726813350000|2024-09-20 06:22:30|175102.2|175012.2|175100.4|175010.4|175102.6|175012.6|175100.4|175010.4|3
1726813360000|2024-09-20 06:22:40|175096.6|175006.6|175097.2|175007.2|175097.2|175007.2|175095.8|175005.8|3
1726813370000|2024-09-20 06:22:50|175096.4|175006.4|175096.4|175006.4|175097.2|175007.2|175096.4|175006.4|5
1726813380000|2024-09-20 06:23:00|175095.7|175005.7|175088.6|174998.6|175095.7|175005.7|175088.6|174998.6|2
1726813390000|2024-09-20 06:23:10|175089.2|174999.2|175081|174991|175089.2|174999.2|175081|174991|2
1726813400000|2024-09-20 06:23:20|175077.6|174987.6|175066|174976|175077.6|174987.6|175058.3|174968.3|5
1726813410000|2024-09-20 06:23:30|175065.3|174975.3|175064.5|174974.5|175065.3|174975.3|175062.9|174972.9|3
1726813420000|2024-09-20 06:23:40|175066.6|174976.6|175065|174975|175067.9|174977.9|175065|174975|4
1726813430000|2024-09-20 06:23:50|175063|174973|175034.7|174944.7|175063|174973|175032.2|174942.2|7
1726813440000|2024-09-20 06:24:00|175032.9|174942.9|175068.6|174978.6|175071.5|174981.5|175030.6|174940.6|7
1726813450000|2024-09-20 06:24:10|175070.6|174980.6|175069.1|174979.1|175072.5|174982.5|175066.6|174976.6|8
1726813460000|2024-09-20 06:24:20|175067.4|174977.4|175072.1|174982.1|175072.1|174982.1|175067.4|174977.4|3
1726813470000|2024-09-20 06:24:30|175068.7|174978.7|175081.5|174991.5|175081.5|174991.5|175068.7|174978.7|9
1726813480000|2024-09-20 06:24:40|175083|174993|175080.7|174990.7|175083|174993|175080.7|174990.7|9
1726813490000|2024-09-20 06:24:50|175081.7|174991.7|175082.1|174992.1|175082.2|174992.2|175080.7|174990.7|7
1726813500000|2024-09-20 06:25:00|175082.7|174992.7|175079|174989|175082.7|174992.7|175079|174989|9
1726813510000|2024-09-20 06:25:10|175077.6|174987.6|175070.9|174980.9|175077.6|174987.6|175068.9|174978.9|3
1726813520000|2024-09-20 06:25:20|175069.5|174979.5|175069.2|174979.2|175069.5|174979.5|175067.5|174977.5|3
1726813530000|2024-09-20 06:25:30|175070|174980|175073.7|174983.7|175073.7|174983.7|175070|174980|3
1726813540000|2024-09-20 06:25:40|175074.7|174984.7|175091.3|175001.3|175091.3|175001.3|175074.7|174984.7|7
1726813550000|2024-09-20 06:25:50|175090|175000|175080.7|174990.7|175090|175000|175080.7|174990.7|8
1726813560000|2024-09-20 06:26:00|175081.7|174991.7|175086.8|174996.8|175086.8|174996.8|175080.7|174990.7|6
1726813570000|2024-09-20 06:26:10|175084.8|174994.8|175068.2|174978.2|175084.8|174994.8|175063.1|174973.1|8
1726813580000|2024-09-20 06:26:20|175074.1|174984.1|175054|174964|175074.1|174984.1|175054|174964|8
1726813590000|2024-09-20 06:26:30|175055.2|174965.2|175070.4|174980.4|175070.4|174980.4|175055.2|174965.2|8
1726813600000|2024-09-20 06:26:40|175069.4|174979.4|175074.8|174984.8|175074.8|174984.8|175069.4|174979.4|6
1726813610000|2024-09-20 06:26:50|175076.9|174986.9|175050.3|174960.3|175076.9|174986.9|175046.9|174956.9|7
1726813620000|2024-09-20 06:27:00|175048.7|174958.7|175058.9|174968.9|175058.9|174968.9|175045.2|174955.2|9
1726813630000|2024-09-20 06:27:10|175060.2|174970.2|175066.4|174976.4|175066.4|174976.4|175060.2|174970.2|9
1726813640000|2024-09-20 06:27:20|175065.7|174975.7|175084.7|174994.7|175084.7|174994.7|175065.7|174975.7|6
1726813650000|2024-09-20 06:27:30|175083.6|174993.6|175084.1|174994.1|175084.1|174994.1|175083.6|174993.6|2
1726813660000|2024-09-20 06:27:40|175085.7|174995.7|175088.5|174998.5|175088.5|174998.5|175085.7|174995.7|5
1726813670000|2024-09-20 06:27:50|175087.3|174997.3|175087.3|174997.3|175087.3|174997.3|175087.3|174997.3|1
1726813680000|2024-09-20 06:28:00|175085.2|174995.2|175083.1|174993.1|175086.3|174996.3|175083.1|174993.1|6
1726813690000|2024-09-20 06:28:10|175081.5|174991.5|175061.5|174971.5|175081.5|174991.5|175059.2|174969.2|4
1726813700000|2024-09-20 06:28:20|175059.3|174969.3|175046.5|174956.5|175059.3|174969.3|175045.9|174955.9|10
1726813710000|2024-09-20 06:28:30|175045.1|174955.1|175048.6|174958.6|175051.9|174961.9|175045.1|174955.1|6
1726813720000|2024-09-20 06:28:40|175051.9|174961.9|175047.6|174957.6|175051.9|174961.9|175046.2|174956.2|10
1726813730000|2024-09-20 06:28:50|175046.5|174956.5|175044.9|174954.9|175047.9|174957.9|175042.4|174952.4|12
1726813740000|2024-09-20 06:29:00|175046.7|174956.7|175046.5|174956.5|175046.7|174956.7|175043.1|174953.1|7
1726813750000|2024-09-20 06:29:10|175044.5|174954.5|175046.3|174956.3|175048.7|174958.7|175043|174953|14
1726813760000|2024-09-20 06:29:20|175053.6|174963.6|175055.7|174965.7|175055.7|174965.7|175052.8|174962.8|11
1726813770000|2024-09-20 06:29:30|175053.6|174963.6|175101.5|174971.5|175101.5|174971.5|175053.2|174963.2|16
1726813780000|2024-09-20 06:29:40|175101.1|174971.1|175101.9|174971.9|175101.9|174971.9|175101.1|174971.1|5
1726813790000|2024-09-20 06:29:50|175102.3|174972.3|175100.3|174970.3|175102.3|174972.3|175100.3|174970.3|4
1726813800000|2024-09-20 06:30:00|175101.2|174971.2|175102.3|174972.3|175104.2|174974.2|175101.2|174971.2|3
1726813810000|2024-09-20 06:30:10|175099|174969|175096.7|174966.7|175099|174969|175094.5|174964.5|7
1726813820000|2024-09-20 06:30:20|175094.7|174964.7|175091.6|174961.6|175094.7|174964.7|175091.6|174961.6|3
1726813830000|2024-09-20 06:30:30|175095.7|174965.7|175134|175044|175144.3|175045|175095.7|174965.7|14
1726813840000|2024-09-20 06:30:40|175135|175045|175139.1|175049.1|175139.1|175049.1|175134|175044|5
1726813850000|2024-09-20 06:30:50|175137.2|175047.2|175159.6|175069.6|175159.6|175069.6|175137.2|175047.2|8
1726813860000|2024-09-20 06:31:00|175161.1|175071.1|175161.1|175071.1|175161.1|175071.1|175161.1|175071.1|1
1726813870000|2024-09-20 06:31:10|175162.7|175072.7|175159.4|175069.4|175162.7|175072.7|175159.4|175069.4|6
1726813880000|2024-09-20 06:31:20|175157.3|175067.3|175136.8|175046.8|175158.5|175068.5|175136.8|175046.8|18
1726813890000|2024-09-20 06:31:30|175124.2|175034.2|175133.4|175043.4|175133.4|175043.4|175121.1|175031.1|11
1726813900000|2024-09-20 06:31:40|175123.4|175033.4|175070.8|174980.8|175123.4|175033.4|175070.8|174980.8|4
1726813910000|2024-09-20 06:31:50|175068.8|174978.8|175043.5|174953.5|175068.8|174978.8|175043.5|174953.5|13
1726813920000|2024-09-20 06:32:00|175044.9|174954.9|175046.1|174956.1|175048.7|174958.7|175044.2|174954.2|6
1726813930000|2024-09-20 06:32:10|175049.3|174959.3|175056.1|174966.1|175056.1|174966.1|175049.3|174959.3|2
1726813940000|2024-09-20 06:32:20|175059.7|174969.7|175115.7|175025.7|175118.9|175028.9|175059.7|174969.7|9
1726813950000|2024-09-20 06:32:30|175118.1|175028.1|175123.6|175033.6|175123.6|175033.6|175116.5|175026.5|8
1726813960000|2024-09-20 06:32:40|175119.9|175029.9|175133.4|175043.4|175133.4|175043.4|175119.9|175029.9|8
1726813970000|2024-09-20 06:32:50|175132.2|175042.2|175122.1|175032.1|175132.2|175042.2|175119.8|175029.8|5
1726813980000|2024-09-20 06:33:00|175114.5|175024.5|175174.9|175044.9|175174.9|175044.9|175104|175004.3|10
1726813990000|2024-09-20 06:33:10|175176.1|175046.1|175139.4|175049.4|175176.1|175056.9|175139.4|175038.6|13
1726814000000|2024-09-20 06:33:20|175138.2|175048.2|175138.4|175048.4|175139.5|175049.5|175137.6|175047.6|6
1726814010000|2024-09-20 06:33:30|175137.7|175047.7|175135.1|175045.1|175139.1|175049.1|175132.9|175042.9|8
1726814020000|2024-09-20 06:33:40|175136.9|175046.9|175138.4|175048.4|175138.5|175048.5|175136.9|175046.9|8
1726814030000|2024-09-20 06:33:50|175136.2|175046.2|175127.1|175037.1|175136.6|175046.6|175127.1|175037.1|11
1726814040000|2024-09-20 06:34:00|175128.2|175038.2|175114.4|175024.4|175128.2|175038.2|175103|175013|12
1726814050000|2024-09-20 06:34:10|175116.1|175026.1|175110.4|175020.4|175116.1|175026.1|175109|175019|11
1726814060000|2024-09-20 06:34:20|175110.2|175020.2|175106.7|175016.7|175116.4|175026.4|175105.3|175015.3|11
1726814070000|2024-09-20 06:34:30|175105.8|175015.8|175109|175019|175112.2|175022.2|175101.5|175011.5|17
1726814080000|2024-09-20 06:34:40|175104.6|175014.6|175087.9|174997.9|175107|175017|175085.8|174995.8|12
1726814090000|2024-09-20 06:34:50|175087|174997|175076.6|174986.6|175087|174997|175076.5|174986.5|8
1726814100000|2024-09-20 06:35:00|175077.3|174987.3|175092.4|175002.4|175099.5|175009.5|175077.3|174987.3|13
1726814110000|2024-09-20 06:35:10|175095.5|175005.5|175121.1|175031.1|175121.1|175031.1|175095.5|175005.5|16
1726814120000|2024-09-20 06:35:20|175121.9|175031.9|175148.9|175058.9|175168.3|175078.3|175121|175031|25
1726814130000|2024-09-20 06:35:30|175146.8|175056.8|175147.6|175057.6|175147.6|175057.6|175140.2|175050.2|7
1726814140000|2024-09-20 06:35:40|175145.5|175055.5|175153.7|175063.7|175154.7|175064.7|175141.5|175051.5|13
1726814150000|2024-09-20 06:35:50|175154.7|175064.7|175152.6|175062.6|175160.4|175070.4|175149.1|175059.1|11
1726814160000|2024-09-20 06:36:00|175151|175061|175156.1|175066.1|175158.6|175068.6|175150.8|175060.8|6
1726814170000|2024-09-20 06:36:10|175154.1|175064.1|175136.4|175046.4|175154.1|175064.1|175084|174994|24
1726814180000|2024-09-20 06:36:20|175141|175051|175138.9|175048.9|175142.9|175052.9|175138.9|175048.9|6
1726814190000|2024-09-20 06:36:30|175138.1|175048.1|175152.6|175062.6|175152.6|175062.6|175137.5|175047.5|16
1726814200000|2024-09-20 06:36:40|175159.6|175069.6|175168|175078|175168|175078|175156.7|175066.7|8
1726814210000|2024-09-20 06:36:50|175167.6|175077.6|175159.7|175069.7|175168.8|175078.8|175159.7|175069.7|6
1726814220000|2024-09-20 06:37:00|175161.1|175071.1|175156.2|175066.2|175166.1|175076.1|175153.9|175063.9|14
1726814230000|2024-09-20 06:37:10|175156.4|175066.4|175159.3|175069.3|175159.3|175069.3|175150.5|175060.5|8
1726814240000|2024-09-20 06:37:20|175159.4|175069.4|175273.3|175143.3|175273.3|175143.3|175159.4|175068.6|16
1726814250000|2024-09-20 06:37:30|175274.6|175144.6|175232.3|175102.3|175274.6|175144.6|175232|175102|13
1726814260000|2024-09-20 06:37:40|175236.5|175106.5|175241.6|175111.6|175245.8|175115.8|175236.5|175106.5|9
1726814270000|2024-09-20 06:37:50|175242|175112|175242.9|175112.9|175249.4|175119.4|175239.8|175109.8|19
1726814280000|2024-09-20 06:38:00|175242.8|175112.8|175242.3|175112.3|175242.8|175112.8|175237.4|175107.4|7
1726814290000|2024-09-20 06:38:10|175238.2|175108.2|175242.8|175112.8|175246.5|175116.5|175237.4|175107.4|17
1726814300000|2024-09-20 06:38:20|175242.6|175112.6|175244.7|175114.7|175250.2|175120.2|175242.2|175112.2|13
1726814310000|2024-09-20 06:38:30|175247.6|175117.6|175262.2|175132.2|175263.6|175133.6|175247.5|175117.5|16
1726814320000|2024-09-20 06:38:40|175262.4|175132.4|175326.4|175236.4|175326.4|175236.4|175261.6|175131.6|8
1726814330000|2024-09-20 06:38:50|175327|175237|175412.9|175282.9|175418.2|175308.8|175327|175237|25
1726814340000|2024-09-20 06:39:00|175417.9|175287.9|175362.9|175272.9|175417.9|175287.9|175347.7|175257.7|21
1726814350000|2024-09-20 06:39:10|175363.5|175273.5|175361|175271|175379.7|175289.7|175356.8|175266.8|15
1726814360000|2024-09-20 06:39:20|175357.8|175267.8|175367.4|175237.4|175369.2|175275.4|175345.6|175233.7|17
1726814370000|2024-09-20 06:39:30|175375.8|175245.8|175379.9|175249.9|175379.9|175264.2|175354.2|175243.5|16
1726814380000|2024-09-20 06:39:40|175379.7|175249.7|175376.9|175246.9|175388|175258|175374.7|175244.7|8
1726814390000|2024-09-20 06:39:50|175377.2|175247.2|175373.8|175243.8|175378.4|175266.9|175355.8|175242.1|18
1726814400000|2024-09-20 06:40:00|175374.1|175244.1|175351.1|175261.1|175375.9|175268.4|175351.1|175241.5|10
1726814410000|2024-09-20 06:40:10|175349.9|175259.9|175346.1|175256.1|175353.5|175263.5|175327.1|175237.1|16
1726814420000|2024-09-20 06:40:20|175346.8|175256.8|175348.5|175258.5|175351.2|175261.2|175330|175240|14
1726814430000|2024-09-20 06:40:30|175346.7|175256.7|175338.2|175248.2|175346.7|175256.7|175337.3|175247.3|4
1726814440000|2024-09-20 06:40:40|175339.8|175249.8|175337.9|175247.9|175340.1|175250.1|175337.9|175247.9|5
1726814450000|2024-09-20 06:40:50|175337.6|175247.6|175363.1|175273.1|175367.5|175277.5|175314.2|175224.2|11
1726814460000|2024-09-20 06:41:00|175365.3|175275.3|175363|175273|175371.9|175281.9|175363|175273|10
1726814470000|2024-09-20 06:41:10|175361.5|175271.5|175363.1|175273.1|175363.3|175273.3|175361.4|175271.4|4
1726814480000|2024-09-20 06:41:20|175363.3|175273.3|175362.3|175272.3|175363.5|175273.5|175361.6|175271.6|5
1726814490000|2024-09-20 06:41:30|175362.7|175272.7|175359.8|175269.8|175362.7|175272.7|175358.8|175268.8|3
1726814500000|2024-09-20 06:41:40|175360.3|175270.3|175401.8|175311.8|175401.8|175311.8|175360.3|175270.3|7
1726814510000|2024-09-20 06:41:50|175401.7|175311.7|175406.4|175316.4|175411.8|175321.8|175401.3|175311.3|16
1726814520000|2024-09-20 06:42:00|175406.5|175316.5|175400.7|175310.7|175407.6|175317.6|175400.7|175310.7|13
1726814530000|2024-09-20 06:42:10|175400.6|175310.6|175392.3|175302.3|175403.5|175313.5|175383.5|175293.5|12
1726814540000|2024-09-20 06:42:20|175392.1|175302.1|175375.8|175285.8|175392.1|175302.1|175375.8|175285.8|7
1726814550000|2024-09-20 06:42:30|175375.5|175285.5|175374.6|175284.6|175378.6|175288.6|175374.4|175284.4|9
1726814560000|2024-09-20 06:42:40|175371.2|175281.2|175371.3|175281.3|175371.3|175281.3|175370.3|175280.3|7
1726814570000|2024-09-20 06:42:50|175371|175281|175371.1|175281.1|175372.6|175282.6|175365.9|175275.9|13
1726814580000|2024-09-20 06:43:00|175369.2|175279.2|175369.4|175279.4|175374.7|175284.7|175369.2|175279.2|9
1726814590000|2024-09-20 06:43:10|175372|175282|175370.8|175280.8|175372.5|175282.5|175368.8|175278.8|10
1726814600000|2024-09-20 06:43:20|175370.5|175280.5|175399.7|175269.7|175403|175288.8|175370.5|175269.2|15
1726814610000|2024-09-20 06:43:30|175397.8|175267.8|175389.4|175299.4|175410.9|175308.3|175385.7|175267.8|19
1726814620000|2024-09-20 06:43:40|175406.9|175276.9|175377.9|175287.9|175406.9|175294.3|175373.1|175276.9|12
1726814630000|2024-09-20 06:43:50|175376.2|175286.2|175377.6|175287.6|175383.8|175293.8|175376.1|175286.1|13
1726814640000|2024-09-20 06:44:00|175375.7|175285.7|175370.7|175280.7|175375.7|175285.7|175370.6|175280.6|6
1726814650000|2024-09-20 06:44:10|175370.3|175280.3|175365.8|175275.8|175370.3|175280.3|175365.5|175275.5|5
1726814660000|2024-09-20 06:44:20|175365.1|175275.1|175365.6|175275.6|175365.6|175275.6|175365.1|175275.1|6
1726814670000|2024-09-20 06:44:30|175366.2|175276.2|175371.4|175281.4|175371.7|175281.7|175366.2|175276.2|5
1726814680000|2024-09-20 06:44:40|175373.1|175283.1|175368.4|175278.4|175373.1|175283.1|175368.4|175278.4|4
1726814690000|2024-09-20 06:44:50|175368.2|175278.2|175363.6|175273.6|175368.2|175278.2|175363.6|175273.6|6
1726814700000|2024-09-20 06:45:00|175401.2|175311.2|175403.1|175313.1|175412.8|175322.8|175401.2|175311.2|10
1726814710000|2024-09-20 06:45:10|175403.4|175313.4|175398.6|175308.6|175403.4|175313.4|175398.6|175308.6|2
1726814720000|2024-09-20 06:45:20|175398.3|175308.3|175399.9|175309.9|175399.9|175309.9|175398.3|175308.3|3
1726814730000|2024-09-20 06:45:30|175403.8|175313.8|175402.6|175312.6|175410.5|175320.5|175402.6|175312.6|7
1726814740000|2024-09-20 06:45:40|175402.3|175312.3|175414.3|175284.3|175414.3|175312.3|175402.3|175284|3
1726814750000|2024-09-20 06:45:50|175418.3|175288.3|175401.2|175311.2|175418.3|175314.7|175396.9|175288.3|10
1726814760000|2024-09-20 06:46:00|175399.5|175309.5|175397.5|175307.5|175416.9|175326.9|175397.5|175307.5|15
1726814770000|2024-09-20 06:46:10|175397.4|175307.4|175396.5|175306.5|175398.8|175308.8|175396.5|175306.5|9
1726814780000|2024-09-20 06:46:20|175396.8|175306.8|175394.5|175304.5|175396.9|175306.9|175394.5|175304.5|7
1726814790000|2024-09-20 06:46:30|175394.3|175304.3|175393.2|175303.2|175394.3|175304.3|175393.2|175303.2|7
1726814800000|2024-09-20 06:46:40|175396.6|175306.6|175398.4|175308.4|175399.9|175309.9|175396.6|175306.6|10
1726814810000|2024-09-20 06:46:50|175398.3|175308.3|175397.2|175307.2|175398.4|175308.4|175396.7|175306.7|5
1726814820000|2024-09-20 06:47:00|175397|175307|175392.7|175302.7|175397.2|175307.2|175392.1|175302.1|13
1726814830000|2024-09-20 06:47:10|175393.7|175303.7|175393.4|175303.4|175393.8|175303.8|175386.6|175296.6|9
1726814840000|2024-09-20 06:47:20|175394.4|175304.4|175397.4|175307.4|175397.4|175307.4|175394.4|175304.4|8
1726814850000|2024-09-20 06:47:30|175397.5|175307.5|175390.3|175300.3|175397.5|175307.5|175390.3|175300.3|6
1726814860000|2024-09-20 06:47:40|175390|175300|175391.2|175301.2|175391.9|175301.9|175390|175300|6
1726814870000|2024-09-20 06:47:50|175392.5|175302.5|175365.3|175275.3|175392.5|175302.5|175364.2|175274.2|10
1726814880000|2024-09-20 06:48:00|175365.4|175275.4|175365.4|175275.4|175366.1|175276.1|175364|175274|9
1726814890000|2024-09-20 06:48:10|175365.5|175275.5|175365.5|175275.5|175365.5|175275.5|175365.5|175275.5|1
1726814900000|2024-09-20 06:48:20|175365.4|175275.4|175373.8|175283.8|175375|175285|175365.4|175275.4|12
1726814910000|2024-09-20 06:48:30|175372.6|175282.6|175391.8|175301.8|175393.8|175303.8|175372.6|175282.6|15
1726814920000|2024-09-20 06:48:40|175391.9|175301.9|175378.5|175288.5|175392|175302|175377.6|175287.6|13
1726814930000|2024-09-20 06:48:50|175381.4|175291.4|175390.8|175300.8|175392.4|175302.4|175380.8|175290.8|11
1726814940000|2024-09-20 06:49:00|175392|175302|175395|175305|175395|175305|175391.1|175301.1|11
1726814950000|2024-09-20 06:49:10|175390.6|175300.6|175395.8|175305.8|175395.8|175305.8|175376|175286|9
1726814960000|2024-09-20 06:49:20|175389.9|175299.9|175389.3|175299.3|175389.9|175299.9|175382.4|175292.4|5
1726814970000|2024-09-20 06:49:30|175388.1|175298.1|175375.1|175285.1|175389.3|175299.3|175373.2|175283.2|10
1726814980000|2024-09-20 06:49:40|175374.7|175284.7|175369.8|175279.8|175374.8|175284.8|175369.8|175279.8|14
1726814990000|2024-09-20 06:49:50|175370.8|175280.8|175371.9|175281.9|175371.9|175281.9|175370.6|175280.6|4
1726815000000|2024-09-20 06:50:00|175372.8|175282.8|175334.3|175244.3|175394.2|175304.2|175331.8|175241.8|12
1726815010000|2024-09-20 06:50:10|175335.6|175245.6|175346.4|175256.4|175346.4|175256.4|175332.1|175242.1|10
1726815020000|2024-09-20 06:50:20|175344.1|175254.1|175343.5|175253.5|175347|175257|175340.4|175250.4|8
1726815030000|2024-09-20 06:50:30|175343.2|175253.2|175341.7|175251.7|175343.2|175253.2|175339.9|175249.9|5
1726815040000|2024-09-20 06:50:40|175343.8|175253.8|175343.3|175253.3|175345.5|175255.5|175341.7|175251.7|6
1726815050000|2024-09-20 06:50:50|175339|175249|175336.3|175246.3|175344|175254|175336.3|175246.3|7
1726815060000|2024-09-20 06:51:00|175340.4|175250.4|175345.6|175255.6|175347.3|175257.3|175340.4|175250.4|9
1726815070000|2024-09-20 06:51:10|175340.5|175250.5|175344.2|175254.2|175344.2|175254.2|175336.8|175246.8|8
1726815080000|2024-09-20 06:51:20|175344.3|175254.3|175332.6|175242.6|175344.3|175254.3|175332.6|175242.6|7
1726815090000|2024-09-20 06:51:30|175335.1|175245.1|175352.4|175262.4|175352.5|175262.5|175335.1|175245.1|9
1726815100000|2024-09-20 06:51:40|175354|175264|175352.1|175262.1|175357.1|175267.1|175350.8|175260.8|13
1726815110000|2024-09-20 06:51:50|175351.9|175261.9|175350.8|175260.8|175355.3|175265.3|175347.8|175257.8|13
1726815120000|2024-09-20 06:52:00|175352.1|175262.1|175352.8|175262.8|175354.1|175264.1|175352.1|175262.1|11
1726815130000|2024-09-20 06:52:10|175352.6|175262.6|175371|175281|175371.3|175281.3|175352.6|175262.6|10
1726815140000|2024-09-20 06:52:20|175370.9|175280.9|175404.2|175314.2|175404.2|175314.2|175370.9|175280.9|16
1726815150000|2024-09-20 06:52:30|175405.5|175315.5|175404.8|175314.8|175408.1|175318.1|175404.8|175314.8|8
1726815160000|2024-09-20 06:52:40|175405|175315|175403.9|175313.9|175405.6|175315.6|175402.6|175312.6|15
1726815170000|2024-09-20 06:52:50|175405|175315|175400.6|175310.6|175406.2|175316.2|175398.3|175308.3|10
1726815180000|2024-09-20 06:53:00|175397.6|175307.6|175396.3|175306.3|175399.6|175309.6|175396.3|175306.3|6
1726815190000|2024-09-20 06:53:10|175398|175308|175395.5|175305.5|175398|175308|175395.5|175305.5|5
1726815200000|2024-09-20 06:53:20|175397.8|175307.8|175391.9|175301.9|175397.8|175307.8|175391.9|175301.9|4
1726815210000|2024-09-20 06:53:30|175395.3|175305.3|175404.8|175314.8|175409.2|175319.2|175395.3|175305.3|7
1726815220000|2024-09-20 06:53:40|175405.6|175315.6|175401.8|175311.8|175406.6|175316.6|175401.8|175311.8|12
1726815230000|2024-09-20 06:53:50|175401.7|175311.7|175406.3|175316.3|175410.2|175320.2|175399.8|175309.8|6
1726815240000|2024-09-20 06:54:00|175404.9|175314.9|175395.9|175305.9|175404.9|175314.9|175395.9|175305.9|9
1726815250000|2024-09-20 06:54:10|175394.7|175304.7|175399.1|175309.1|175399.1|175309.1|175394.7|175304.7|2
1726815260000|2024-09-20 06:54:20|175399.2|175309.2|175399.8|175309.8|175399.8|175309.8|175370.1|175280.1|15
1726815270000|2024-09-20 06:54:30|175397.6|175307.6|175390.9|175300.9|175397.6|175307.6|175390.9|175300.9|4
1726815280000|2024-09-20 06:54:40|175391.8|175301.8|175404|175314|175404|175314|175389.9|175299.9|10
1726815290000|2024-09-20 06:54:50|175398.3|175308.3|175397|175307|175407.7|175317.7|175392.4|175302.4|18
1726815300000|2024-09-20 06:55:00|175396.6|175306.6|175396.6|175306.6|175398|175308|175396.6|175306.6|3
1726815310000|2024-09-20 06:55:10|175395.8|175305.8|175387.2|175297.2|175395.8|175305.8|175387.2|175297.2|7
1726815320000|2024-09-20 06:55:20|175385.1|175295.1|175374.6|175284.6|175389.3|175299.3|175373.5|175283.5|16
1726815330000|2024-09-20 06:55:30|175375.6|175285.6|175312.8|175222.8|175375.6|175285.6|175312.8|175222.8|12
1726815340000|2024-09-20 06:55:40|175321.2|175231.2|175322.8|175232.8|175326.3|175236.3|175315.8|175225.8|13
1726815350000|2024-09-20 06:55:50|175315.5|175225.5|175393.8|175303.8|175396.9|175306.9|175305.8|175215.8|21
1726815360000|2024-09-20 06:56:00|175395.1|175305.1|175395|175305|175397.5|175307.5|175393.5|175303.5|11
1726815370000|2024-09-20 06:56:10|175395.3|175305.3|175397|175307|175397|175307|175395.3|175305.3|2
1726815380000|2024-09-20 06:56:20|175396.1|175306.1|175395.3|175305.3|175396.4|175306.4|175393.4|175303.4|6
1726815390000|2024-09-20 06:56:30|175397.7|175307.7|175416.7|175326.7|175416.7|175326.7|175395.3|175305.3|8
1726815400000|2024-09-20 06:56:40|175418.9|175328.9|175420.9|175330.9|175423.1|175333.1|175418.9|175328.9|6
1726815410000|2024-09-20 06:56:50|175423.2|175333.2|175413.5|175323.5|175423.8|175333.8|175412.8|175322.8|12
1726815420000|2024-09-20 06:57:00|175412.1|175322.1|175360.5|175270.5|175415|175325|175353.1|175263.1|11
1726815430000|2024-09-20 06:57:10|175359.6|175269.6|175337.3|175247.3|175359.6|175269.6|175327.9|175237.9|17
1726815440000|2024-09-20 06:57:20|175335.5|175245.5|175326.8|175236.8|175335.5|175245.5|175326.8|175236.8|11
1726815450000|2024-09-20 06:57:30|175328.5|175238.5|175373.8|175283.8|175390.4|175300.4|175328.5|175238.5|22
1726815460000|2024-09-20 06:57:40|175374.8|175284.8|175391.2|175301.2|175391.6|175301.6|175374.8|175284.8|12
1726815470000|2024-09-20 06:57:50|175391.9|175301.9|175345.9|175255.9|175402.6|175312.6|175340.6|175250.6|21
1726815480000|2024-09-20 06:58:00|175350.1|175260.1|175339.7|175249.7|175350.1|175260.1|175333.3|175243.3|17
1726815490000|2024-09-20 06:58:10|175339.6|175249.6|175336.1|175246.1|175343.2|175253.2|175335.6|175245.6|16
1726815500000|2024-09-20 06:58:20|175335.8|175245.8|175327.5|175237.5|175336.5|175246.5|175324.4|175234.4|14
1726815510000|2024-09-20 06:58:30|175329.2|175239.2|175313.9|175223.9|175330.2|175240.2|175308.5|175218.5|18
1726815520000|2024-09-20 06:58:40|175312.7|175222.7|175315|175225|175315|175225|175311.1|175221.1|12
1726815530000|2024-09-20 06:58:50|175312.3|175222.3|175310.2|175220.2|175314|175224|175310.2|175220.2|9
1726815540000|2024-09-20 06:59:00|175310.3|175220.3|175309.9|175219.9|175310.7|175220.7|175309.9|175219.9|7
1726815550000|2024-09-20 06:59:10|175310.7|175220.7|175322.5|175232.5|175324.6|175234.6|175310.3|175220.3|15
1726815560000|2024-09-20 06:59:20|175319.8|175229.8|175319.4|175229.4|175327.7|175237.7|175315.4|175225.4|13
1726815570000|2024-09-20 06:59:30|175320.8|175230.8|175311.7|175221.7|175320.8|175230.8|175311.7|175221.7|15
1726815580000|2024-09-20 06:59:40|175309.7|175219.7|175309.7|175219.7|175309.7|175219.7|175309.7|175219.7|1
1726815590000|2024-09-20 06:59:50|175313.8|175223.8|175316.9|175226.9|175318.5|175228.5|175313.6|175223.6|5
1726815600000|2024-09-20 07:00:00|175314.5|175224.5|175296.6|175206.6|175315.6|175225.6|175290.6|175200.6|25
1726815610000|2024-09-20 07:00:10|175295.9|175205.9|175296.7|175206.7|175297.8|175207.8|175295.9|175205.9|15
1726815620000|2024-09-20 07:00:20|175296.3|175206.3|175308.2|175218.2|175315|175225|175296.3|175206.3|23
1726815630000|2024-09-20 07:00:30|175312.4|175222.4|175305.6|175215.6|175313.4|175223.4|175303.8|175213.8|16
1726815640000|2024-09-20 07:00:40|175307.4|175217.4|175296.7|175206.7|175307.4|175217.4|175295.7|175205.7|15
1726815650000|2024-09-20 07:00:50|175295.4|175205.4|175298.4|175208.4|175303.8|175213.8|175295.4|175205.4|13
1726815660000|2024-09-20 07:01:00|175297.3|175207.3|175299.4|175209.4|175305.7|175215.7|175296.2|175206.2|20
1726815670000|2024-09-20 07:01:10|175298.9|175208.9|175310.5|175220.5|175313.3|175223.3|175296.7|175206.7|21
1726815680000|2024-09-20 07:01:20|175311.9|175221.9|175308.9|175218.9|175317.9|175227.9|175308.9|175218.9|15
1726815690000|2024-09-20 07:01:30|175308.8|175218.8|175277.2|175187.2|175313.4|175223.4|175277.2|175187.2|21
1726815700000|2024-09-20 07:01:40|175276.6|175186.6|175306.6|175216.6|175309.5|175219.5|175276.6|175186.6|18
1726815710000|2024-09-20 07:01:50|175305.5|175215.5|175306.1|175216.1|175315.5|175225.5|175305|175215|22
1726815720000|2024-09-20 07:02:00|175332.1|175242.1|175323.2|175233.2|175332.1|175242.1|175318.6|175228.6|20
1726815730000|2024-09-20 07:02:10|175322.1|175232.1|175328|175238|175332.8|175242.8|175317.7|175227.7|24
1726815740000|2024-09-20 07:02:20|175325.6|175235.6|175309.5|175219.5|175329.3|175239.3|175296.1|175206.1|14
1726815750000|2024-09-20 07:02:30|175311.6|175221.6|175298.5|175208.5|175311.6|175221.6|175294.6|175204.6|17
1726815760000|2024-09-20 07:02:40|175299|175209|175251.1|175161.1|175299.2|175209.2|175239.9|175149.9|28
1726815770000|2024-09-20 07:02:50|175245|175155|175217.1|175127.1|175247.4|175157.4|175214.9|175124.9|18
1726815780000|2024-09-20 07:03:00|175220.9|175130.9|175229.9|175139.9|175229.9|175139.9|175217.6|175127.6|20
1726815790000|2024-09-20 07:03:10|175227.2|175137.2|175232.7|175142.7|175236.8|175146.8|175227.2|175137.2|11
1726815800000|2024-09-20 07:03:20|175229.9|175139.9|175224|175134|175229.9|175139.9|175221.4|175131.4|15
1726815810000|2024-09-20 07:03:30|175225.2|175135.2|175232.3|175142.3|175232.3|175142.3|175223.6|175133.6|14
1726815820000|2024-09-20 07:03:40|175231.5|175141.5|175228.9|175138.9|175234.1|175144.1|175227.9|175137.9|13
1726815830000|2024-09-20 07:03:50|175230.6|175140.6|175296.8|175206.8|175297.2|175207.2|175230.6|175140.6|12
1726815840000|2024-09-20 07:04:00|175299.5|175209.5|175327.2|175237.2|175327.2|175237.2|175299.4|175209.4|17
1726815850000|2024-09-20 07:04:10|175359.9|175229.9|175394.8|175264.8|175426.2|175296.2|175359.9|175229.9|19
1726815860000|2024-09-20 07:04:20|175396.5|175266.5|175391.5|175261.5|175438.4|175320.1|175391|175261|24
1726815870000|2024-09-20 07:04:30|175392.7|175262.7|175386.1|175256.1|175395.2|175265.2|175383.5|175253.5|23
1726815880000|2024-09-20 07:04:40|175384|175254|175408|175278|175410.7|175280.7|175381.8|175251.8|24
1726815890000|2024-09-20 07:04:50|175407|175277|175384.3|175294.3|175407|175298|175380.8|175267.5|17
1726815900000|2024-09-20 07:05:00|175385.8|175295.8|175380.2|175290.2|175386.1|175296.1|175374.9|175284.9|14
1726815910000|2024-09-20 07:05:10|175377.8|175287.8|175326.7|175236.7|175379.5|175289.5|175324.2|175234.2|23
1726815920000|2024-09-20 07:05:20|175320.4|175230.4|175247.3|175157.3|175320.4|175230.4|175245.6|175150.6|31
1726815930000|2024-09-20 07:05:30|175240|175150|175221.3|175131.3|175240|175150|175215.7|175125.7|23
1726815940000|2024-09-20 07:05:40|175220.5|175130.5|175217.2|175127.2|175221.3|175131.3|175216.5|175126.5|11
1726815950000|2024-09-20 07:05:50|175217|175127|175217|175127|175220.2|175130.2|175215.6|175125.6|13
1726815960000|2024-09-20 07:06:00|175217.3|175127.3|175218.6|175128.6|175218.6|175128.6|175210.1|175120.1|9
1726815970000|2024-09-20 07:06:10|175219.8|175129.8|175217.8|175127.8|175227|175137|175217.4|175127.4|13
1726815980000|2024-09-20 07:06:20|175217.4|175127.4|175223.5|175133.5|175228.8|175138.8|175216|175126|16
1726815990000|2024-09-20 07:06:30|175220.5|175130.5|175190.9|175100.9|175220.5|175130.5|175190.9|175100.9|21
1726816000000|2024-09-20 07:06:40|175191|175101|175197.2|175107.2|175203.6|175113.6|175184.2|175094.2|25
1726816010000|2024-09-20 07:06:50|175193.7|175103.7|175217.1|175127.1|175221.2|175131.2|175193.7|175103.7|19
1726816020000|2024-09-20 07:07:00|175218.6|175128.6|175225.1|175135.1|175225.6|175135.6|175209.4|175119.4|15
1726816030000|2024-09-20 07:07:10|175220|175130|175238.8|175148.8|175271.4|175163.1|175205.2|175101|21
1726816040000|2024-09-20 07:07:20|175237.8|175147.8|175235.5|175145.5|175247.4|175157.4|175227.8|175137.8|18
1726816050000|2024-09-20 07:07:30|175233.1|175143.1|175231.5|175141.5|175233.5|175143.5|175229|175139|13
1726816060000|2024-09-20 07:07:40|175231.2|175141.2|175214.2|175124.2|175232.8|175142.8|175214.2|175124.2|17
1726816070000|2024-09-20 07:07:50|175230.9|175100.9|175225.1|175135.1|175236.8|175135.4|175213.7|175100.9|16
1726816080000|2024-09-20 07:08:00|175223.1|175133.1|175233.4|175143.4|175237.4|175147.4|175221.7|175131.7|22
1726816090000|2024-09-20 07:08:10|175233.7|175143.7|175198.7|175108.7|175234.7|175144.7|175198.7|175108.7|18
1726816100000|2024-09-20 07:08:20|175198.6|175108.6|175197.5|175107.5|175198.6|175108.6|175193.3|175103.3|17
1726816110000|2024-09-20 07:08:30|175197.9|175107.9|175184|175094|175197.9|175107.9|175180.3|175090.3|13
1726816120000|2024-09-20 07:08:40|175185.4|175095.4|175195|175105|175199.5|175109.5|175183.7|175093.7|18
1726816130000|2024-09-20 07:08:50|175195.9|175105.9|175208.9|175078.9|175217.2|175105.9|175193.5|175078.9|17
1726816140000|2024-09-20 07:09:00|175209|175079|175235.1|175105.1|175237.3|175107.3|175209|175079|18
1726816150000|2024-09-20 07:09:10|175237.1|175107.1|175238.3|175108.3|175256.8|175126.8|175236.6|175106.6|20
1726816160000|2024-09-20 07:09:20|175239.8|175109.8|175228.3|175098.3|175239.8|175109.8|175223.9|175093.9|13
1726816170000|2024-09-20 07:09:30|175229.9|175099.9|175253.5|175123.5|175307.5|175201.4|175228|175099.9|33
1726816180000|2024-09-20 07:09:40|175254.3|175124.3|175223.4|175133.4|175254.3|175136.8|175217.1|175121.2|38
1726816190000|2024-09-20 07:09:50|175225.8|175135.8|175244.4|175114.4|175249.3|175140.9|175219.2|175113.6|26
1726816200000|2024-09-20 07:10:00|175244.5|175114.5|175221.3|175131.3|175245|175136.4|175219.5|175114.5|23
1726816210000|2024-09-20 07:10:10|175219.4|175129.4|175219.7|175129.7|175224.9|175134.9|175214.5|175124.5|26
1726816220000|2024-09-20 07:10:20|175219.1|175129.1|175218.9|175128.9|175224.8|175134.8|175214.1|175124.1|23
1726816230000|2024-09-20 07:10:30|175217|175127|175217.2|175127.2|175220|175130|175210.5|175120.5|23
1726816240000|2024-09-20 07:10:40|175216.8|175126.8|175213.5|175123.5|175217.7|175127.7|175213|175123|20
1726816250000|2024-09-20 07:10:50|175212.8|175122.8|175196.5|175106.5|175213.1|175123.1|175196.5|175106.5|15
1726816260000|2024-09-20 07:11:00|175197.2|175107.2|175181.5|175091.5|175197.5|175107.5|175178.4|175088.4|13
1726816270000|2024-09-20 07:11:10|175228.7|175098.7|175248.2|175118.2|175254.1|175124.1|175228.7|175098.7|24
1726816280000|2024-09-20 07:11:20|175246.7|175116.7|175213.4|175123.4|175246.7|175134.1|175213.4|175112.7|12
1726816290000|2024-09-20 07:11:30|175221.2|175131.2|175213.8|175123.8|175229.2|175139.2|175213.8|175123.8|18
1726816300000|2024-09-20 07:11:40|175215.1|175125.1|175214|175124|175216.1|175126.1|175214|175124|8
1726816310000|2024-09-20 07:11:50|175214.1|175124.1|175217|175127|175222.8|175132.8|175213.9|175123.9|10
1726816320000|2024-09-20 07:12:00|175219.1|175129.1|175216.4|175126.4|175245.2|175133|175212.6|175110|22
1726816330000|2024-09-20 07:12:10|175215.9|175125.9|175191.6|175101.6|175215.9|175125.9|175190.8|175100.8|17
1726816340000|2024-09-20 07:12:20|175191.9|175101.9|175147.6|175057.6|175191.9|175101.9|175144.5|175054.5|16
1726816350000|2024-09-20 07:12:30|175159.2|175069.2|175153.5|175063.5|175171.5|175081.5|175148|175058|18
1726816360000|2024-09-20 07:12:40|175151.1|175061.1|175152.6|175062.6|175152.6|175062.6|175134.9|175044.9|12
1726816370000|2024-09-20 07:12:50|175156.3|175066.3|175157.7|175067.7|175157.7|175067.7|175154.3|175064.3|7
1726816380000|2024-09-20 07:13:00|175158.8|175068.8|175133.1|175043.1|175158.8|175068.8|175133.1|175043.1|19
1726816390000|2024-09-20 07:13:10|175133.2|175043.2|175130.8|175040.8|175133.3|175043.3|175129.4|175039.4|12
1726816400000|2024-09-20 07:13:20|175129.2|175039.2|175123.8|175033.8|175129.2|175039.2|175121.8|175031.8|14
1726816410000|2024-09-20 07:13:30|175136|175046|175138.6|175048.6|175143.5|175053.5|175136|175046|13
1726816420000|2024-09-20 07:13:40|175139.2|175049.2|175155.9|175065.9|175160.1|175070.1|175139.2|175049.2|9
1726816430000|2024-09-20 07:13:50|175159.9|175069.9|175142.9|175052.9|175160.9|175070.9|175140.7|175050.7|17
1726816440000|2024-09-20 07:14:00|175143.1|175053.1|175142.3|175052.3|175144.5|175054.5|175138.9|175048.9|14
1726816450000|2024-09-20 07:14:10|175140.9|175050.9|175129.8|175039.8|175141.8|175051.8|175129.8|175039.8|12
1726816460000|2024-09-20 07:14:20|175127.4|175037.4|175123.2|175033.2|175136.7|175046.7|175122.8|175032.8|20
1726816470000|2024-09-20 07:14:30|175123.5|175033.5|175126.7|175036.7|175128.3|175038.3|175123|175033|14
1726816480000|2024-09-20 07:14:40|175128|175038|175110.5|175020.5|175128|175038|175110.5|175020.5|15
1726816490000|2024-09-20 07:14:50|175114.3|175024.3|175066|174976|175118|175028|175064.2|174974.2|8
1726816500000|2024-09-20 07:15:00|175068.7|174978.7|175103|175013|175103|175013|175032.2|174942.2|21
1726816510000|2024-09-20 07:15:10|175098.2|175008.2|175114|175024|175115|175025|175098.2|175008.2|20
1726816520000|2024-09-20 07:15:20|175118.5|175028.5|175115.7|175025.7|175121|175031|175111.8|175021.8|17
1726816530000|2024-09-20 07:15:30|175106.5|175016.5|175109.7|175019.7|175118.1|175028.1|175106|175016|12
1726816540000|2024-09-20 07:15:40|175107|175017|175111.9|175021.9|175111.9|175021.9|175105.3|175015.3|7
1726816550000|2024-09-20 07:15:50|175115.3|175025.3|175121.6|175031.6|175124.6|175034.6|175111.9|175021.9|21
1726816560000|2024-09-20 07:16:00|175123|175033|175125.7|175035.7|175130|175040|175119|175029|16
1726816570000|2024-09-20 07:16:10|175127.7|175037.7|175139.1|175049.1|175144.4|175054.4|175125.8|175035.8|18
1726816580000|2024-09-20 07:16:20|175136.7|175046.7|175180.6|175090.6|175180.6|175090.6|175136.7|175046.7|12
1726816590000|2024-09-20 07:16:30|175179.3|175089.3|175173|175083|175181.6|175091.6|175166.8|175076.8|16
1726816600000|2024-09-20 07:16:40|175173.2|175083.2|175155.9|175065.9|175175.3|175085.3|175155.8|175065.8|19
1726816610000|2024-09-20 07:16:50|175160.5|175070.5|175110|175020|175160.5|175070.5|175109.3|175019.3|14
1726816620000|2024-09-20 07:17:00|175114.3|175024.3|175127.8|175037.8|175135|175045|175112.4|175022.4|21
1726816630000|2024-09-20 07:17:10|175129.9|175039.9|175140|175050|175142|175052|175129.9|175039.9|20
1726816640000|2024-09-20 07:17:20|175137.2|175047.2|175141.9|175051.9|175142.2|175052.2|175137.1|175047.1|19
1726816650000|2024-09-20 07:17:30|175134.6|175044.6|175145.2|175055.2|175148.3|175058.3|175134.6|175044.6|21
1726816660000|2024-09-20 07:17:40|175145.7|175055.7|175173.3|175083.3|175177.8|175087.8|175145.7|175055.7|16
1726816670000|2024-09-20 07:17:50|175175.4|175085.4|175175.2|175085.2|175175.4|175085.4|175163.5|175073.5|15
1726816680000|2024-09-20 07:18:00|175171.4|175081.4|175175.7|175085.7|175175.7|175085.7|175169.5|175079.5|9
1726816690000|2024-09-20 07:18:10|175173.1|175083.1|175181.4|175091.4|175183.6|175093.6|175170.5|175080.5|19
1726816700000|2024-09-20 07:18:20|175176.1|175086.1|175247.5|175157.5|175250|175160|175176.1|175086.1|13
1726816710000|2024-09-20 07:18:30|175247.2|175157.2|175321.2|175231.2|175328.8|175238.8|175247.2|175157.2|27
1726816720000|2024-09-20 07:18:40|175320.5|175230.5|175310.4|175220.4|175320.9|175230.9|175308.4|175218.4|14
1726816730000|2024-09-20 07:18:50|175309.8|175219.8|175317.8|175227.8|175321|175231|175309.8|175219.8|16
1726816740000|2024-09-20 07:19:00|175320.6|175230.6|175341.2|175251.2|175346.3|175256.3|175297.9|175207.9|23
1726816750000|2024-09-20 07:19:10|175338|175248|175336.9|175246.9|175344.8|175254.8|175335.2|175245.2|16
1726816760000|2024-09-20 07:19:20|175340.7|175250.7|175427.2|175337.2|175438.1|175348.1|175340.7|175250.7|21
1726816770000|2024-09-20 07:19:30|175423.1|175333.1|175304.9|175214.9|175425.1|175335.1|175295.6|175205.6|35
1726816780000|2024-09-20 07:19:40|175305.8|175215.8|175302.8|175212.8|175314.8|175224.8|175290.6|175200.6|28
1726816790000|2024-09-20 07:19:50|175303|175213|175299.9|175209.9|175346.3|175256.3|175298|175208|23
1726816800000|2024-09-20 07:20:00|175296.1|175206.1|175346.9|175256.9|175355.3|175265.3|175289.1|175199.1|24
1726816810000|2024-09-20 07:20:10|175345.8|175255.8|175362|175232|175366.8|175258.3|175345.8|175222.1|21
1726816820000|2024-09-20 07:20:20|175333.8|175243.8|175343.2|175213.2|175350.9|175243.8|175301.6|175171.6|26
1726816830000|2024-09-20 07:20:30|175345.9|175215.9|175346.9|175216.9|175347.1|175230.2|175320.2|175212.1|18
1726816840000|2024-09-20 07:20:40|175346.8|175216.8|175345.7|175215.7|175354.3|175224.3|175341.8|175211.8|22
1726816850000|2024-09-20 07:20:50|175350.4|175220.4|175347.8|175217.8|175357.3|175227.3|175341.2|175211.2|17
1726816860000|2024-09-20 07:21:00|175346.8|175216.8|175351.4|175221.4|175356.7|175244.4|175334.4|175212.8|17
1726816870000|2024-09-20 07:21:10|175353.2|175223.2|175372.7|175242.7|175372.8|175242.8|175352.9|175222.9|19
1726816880000|2024-09-20 07:21:20|175341.6|175251.6|175354.5|175264.5|175365.1|175275.1|175336.6|175225.6|26
1726816890000|2024-09-20 07:21:30|175354.2|175264.2|175371|175241|175379.6|175264.2|175354|175241|16
1726816900000|2024-09-20 07:21:40|175370.9|175240.9|175327.7|175197.7|175372.7|175242.7|175323.2|175193.2|11
1726816910000|2024-09-20 07:21:50|175327.3|175197.3|175319.8|175229.8|175327.3|175230|175313.6|175183.6|19
1726816920000|2024-09-20 07:22:00|175317.1|175227.1|175334|175244|175336.7|175246.7|175317.1|175227.1|18
1726816930000|2024-09-20 07:22:10|175341.8|175251.8|175380.3|175290.3|175380.8|175290.8|175338.6|175248.6|15
1726816940000|2024-09-20 07:22:20|175376.3|175286.3|175368.4|175278.4|175376.3|175286.3|175356.7|175266.7|22
1726816950000|2024-09-20 07:22:30|175368|175278|175371.2|175281.2|175376.3|175286.3|175359|175269|19
1726816960000|2024-09-20 07:22:40|175372.3|175282.3|175358.1|175228.1|175378.8|175288.8|175349.5|175219.5|24
1726816970000|2024-09-20 07:22:50|175357.8|175227.8|175364.6|175234.6|175376.7|175247.7|175330|175227.8|19
1726816980000|2024-09-20 07:23:00|175364|175234|175382|175252|175383.5|175253.5|175361.5|175231.5|16
1726816990000|2024-09-20 07:23:10|175382.6|175252.6|175383|175253|175383|175253|175381.7|175251.7|10
1726817000000|2024-09-20 07:23:20|175384.9|175254.9|175384.7|175254.7|175385.7|175255.7|175384.3|175254.3|9
1726817010000|2024-09-20 07:23:30|175384.2|175254.2|175351.4|175261.4|175384.2|175268.1|175351.4|175253|14
1726817020000|2024-09-20 07:23:40|175351.9|175261.9|175374.5|175244.5|175375.5|175261.9|175342|175244.5|12
1726817030000|2024-09-20 07:23:50|175376.9|175246.9|175377.5|175247.5|175378.7|175248.7|175376.9|175246.9|6
1726817040000|2024-09-20 07:24:00|175377.4|175247.4|175381.8|175251.8|175383|175253|175377.4|175247.4|15
1726817050000|2024-09-20 07:24:10|175381.9|175251.9|175307.5|175177.5|175381.9|175251.9|175287.5|175174.1|19
1726817060000|2024-09-20 07:24:20|175307.4|175177.4|175309.7|175179.7|175310.2|175180.2|175306.9|175176.9|14
1726817070000|2024-09-20 07:24:30|175309.5|175179.5|175296.2|175166.2|175310.1|175180.1|175296.2|175166.2|13
1726817080000|2024-09-20 07:24:40|175295.6|175165.6|175305.5|175175.5|175306.2|175176.2|175295.6|175165.6|13
1726817090000|2024-09-20 07:24:50|175328.4|175198.4|175283.5|175193.5|175328.4|175198.4|175282.4|175192.4|12
1726817100000|2024-09-20 07:25:00|175283|175193|175297.1|175207.1|175297.1|175207.1|175283|175193|17
1726817110000|2024-09-20 07:25:10|175296.8|175206.8|175295.6|175205.6|175299.5|175209.5|175295.6|175205.6|8
1726817120000|2024-09-20 07:25:20|175295.3|175205.3|175294.3|175204.3|175295.3|175205.3|175294.3|175204.3|3
1726817130000|2024-09-20 07:25:30|175294.1|175204.1|175294.6|175204.6|175295.2|175205.2|175293.1|175203.1|9
1726817140000|2024-09-20 07:25:40|175294.9|175204.9|175305.7|175215.7|175308|175218|175294.9|175204.9|5
1726817150000|2024-09-20 07:25:50|175294.2|175204.2|175293.1|175203.1|175296|175206|175292|175202|6
1726817160000|2024-09-20 07:26:00|175294.6|175204.6|175304.5|175214.5|175317.3|175227.3|175294.6|175204.6|12
1726817170000|2024-09-20 07:26:10|175304.3|175214.3|175304.5|175214.5|175304.7|175214.7|175304.3|175214.3|4
1726817180000|2024-09-20 07:26:20|175307.6|175217.6|175298|175208|175307.6|175217.6|175297|175207|10
1726817190000|2024-09-20 07:26:30|175300.7|175210.7|175300.2|175210.2|175307.5|175217.5|175300.2|175210.2|9
1726817200000|2024-09-20 07:26:40|175302.1|175212.1|175378|175288|175379.6|175289.6|175302.1|175212.1|16
1726817210000|2024-09-20 07:26:50|175377.7|175287.7|175366.3|175276.3|175377.8|175287.8|175364.5|175274.5|7
1726817220000|2024-09-20 07:27:00|175364.3|175274.3|175354.4|175264.4|175364.3|175274.3|175354.4|175264.4|9
1726817230000|2024-09-20 07:27:10|175353|175263|175354.4|175264.4|175360.6|175270.6|175352.8|175262.8|7
1726817240000|2024-09-20 07:27:20|175363.7|175273.7|175373|175283|175377.2|175287.2|175363.7|175273.7|11
1726817250000|2024-09-20 07:27:30|175373.2|175283.2|175386.1|175296.1|175386.1|175296.1|175368.1|175278.1|8
1726817260000|2024-09-20 07:27:40|175386.9|175296.9|175442.7|175352.7|175444.7|175354.7|175386.8|175296.8|14
1726817270000|2024-09-20 07:27:50|175440.8|175350.8|175439.1|175349.1|175440.8|175350.8|175426.1|175336.1|17
1726817280000|2024-09-20 07:28:00|175436.1|175346.1|175440.9|175350.9|175446.3|175356.3|175429.6|175339.6|19
1726817290000|2024-09-20 07:28:10|175439.8|175349.8|175427.4|175337.4|175439.8|175349.8|175427.4|175337.4|9
1726817300000|2024-09-20 07:28:20|175426.3|175336.3|175436.8|175346.8|175446|175356|175426.2|175336.2|9
1726817310000|2024-09-20 07:28:30|175436.7|175346.7|175442.6|175352.6|175443.5|175353.5|175436.7|175346.7|5
1726817320000|2024-09-20 07:28:40|175440.3|175350.3|175430.5|175340.5|175440.3|175350.3|175427.9|175337.9|15
1726817330000|2024-09-20 07:28:50|175435.8|175345.8|175435.6|175345.6|175443.6|175353.6|175424|175334|15
1726817340000|2024-09-20 07:29:00|175430.1|175340.1|175426.4|175336.4|175439.9|175349.9|175425.8|175335.8|8
1726817350000|2024-09-20 07:29:10|175427.2|175337.2|175428.2|175338.2|175434.4|175344.4|175427.2|175337.2|14
1726817360000|2024-09-20 07:29:20|175418.8|175328.8|175435.6|175345.6|175447.2|175357.2|175418.8|175328.8|14
1726817370000|2024-09-20 07:29:30|175434.3|175344.3|175432.9|175302.9|175434.3|175344.3|175423|175298.5|18
1726817380000|2024-09-20 07:29:40|175430.9|175300.9|175411.4|175321.4|175430.9|175340|175411.4|175295.9|19
1726817390000|2024-09-20 07:29:50|175410|175320|175393.2|175303.2|175410|175320|175393.2|175303.2|16
1726817400000|2024-09-20 07:30:00|175392.4|175302.4|175361.1|175271.1|175392.7|175302.7|175361.1|175271.1|18
1726817410000|2024-09-20 07:30:10|175367.2|175277.2|175380.9|175290.9|175380.9|175290.9|175361.1|175271.1|11
1726817420000|2024-09-20 07:30:20|175380.1|175290.1|175372.7|175282.7|175384.2|175294.2|175372.7|175282.7|15
1726817430000|2024-09-20 07:30:30|175369.1|175279.1|175404|175314|175406.5|175316.5|175369.1|175279.1|20
1726817440000|2024-09-20 07:30:40|175402.8|175312.8|175431.8|175341.8|175437.9|175347.9|175402.8|175312.8|17
1726817450000|2024-09-20 07:30:50|175435|175345|175432.1|175342.1|175435|175345|175429.3|175339.3|8
1726817460000|2024-09-20 07:31:00|175436.2|175346.2|175518.3|175428.3|175521.3|175431.3|175436.2|175346.2|22
1726817470000|2024-09-20 07:31:10|175508.4|175418.4|175524|175434|175524.1|175434.1|175508.4|175418.4|15
1726817480000|2024-09-20 07:31:20|175524.1|175434.1|175512.5|175422.5|175524.1|175434.1|175512.2|175422.2|9
1726817490000|2024-09-20 07:31:30|175512.3|175422.3|175473.1|175383.1|175529.1|175439.1|175468.8|175378.8|22
1726817500000|2024-09-20 07:31:40|175473.4|175383.4|175468.8|175378.8|175483.9|175393.9|175468.8|175378.8|16
1726817510000|2024-09-20 07:31:50|175472.9|175382.9|175460.2|175370.2|175472.9|175382.9|175459.6|175369.6|11
1726817520000|2024-09-20 07:32:00|175459.6|175369.6|175459.2|175369.2|175459.9|175369.9|175458.5|175368.5|9
1726817530000|2024-09-20 07:32:10|175460.6|175370.6|175460|175370|175464.6|175374.6|175459.9|175369.9|12
1726817540000|2024-09-20 07:32:20|175459.6|175369.6|175454.5|175364.5|175460.5|175370.5|175454.5|175364.5|9
1726817550000|2024-09-20 07:32:30|175450.8|175360.8|175452.9|175362.9|175452.9|175362.9|175425.8|175335.8|20
1726817560000|2024-09-20 07:32:40|175453|175363|175424.6|175334.6|175453.2|175363.2|175424.6|175334.6|17
1726817570000|2024-09-20 07:32:50|175423.7|175333.7|175424.2|175334.2|175426.6|175336.6|175423.7|175333.7|11
1726817580000|2024-09-20 07:33:00|175424.5|175334.5|175427.6|175337.6|175427.6|175337.6|175421|175331|16
1726817590000|2024-09-20 07:33:10|175428|175338|175436.1|175346.1|175436.1|175346.1|175424.4|175334.4|14
1726817600000|2024-09-20 07:33:20|175436.3|175346.3|175429|175339|175449.9|175359.9|175427.9|175337.9|16
1726817610000|2024-09-20 07:33:30|175426.7|175336.7|175423.2|175333.2|175430.5|175340.5|175407.3|175317.3|22
1726817620000|2024-09-20 07:33:40|175422.8|175332.8|175409.2|175319.2|175422.8|175332.8|175407.9|175317.9|21
1726817630000|2024-09-20 07:33:50|175407.9|175317.9|175407.2|175317.2|175407.9|175317.9|175399.9|175309.9|14
1726817640000|2024-09-20 07:34:00|175404|175314|175402|175312|175404|175314|175399.8|175309.8|14
1726817650000|2024-09-20 07:34:10|175402.2|175312.2|175408.8|175318.8|175408.8|175318.8|175402.2|175312.2|9
1726817660000|2024-09-20 07:34:20|175407.6|175317.6|175420|175330|175420.3|175330.3|175405.7|175315.7|17
1726817670000|2024-09-20 07:34:30|175419|175329|175417.7|175327.7|175434.6|175344.6|175417.1|175327.1|17
1726817680000|2024-09-20 07:34:40|175417.9|175327.9|175403.7|175313.7|175427.7|175337.7|175401.1|175311.1|15
1726817690000|2024-09-20 07:34:50|175403.9|175313.9|175440.2|175350.2|175440.2|175350.2|175403.9|175313.9|16
1726817700000|2024-09-20 07:35:00|175442.2|175352.2|175454.5|175364.5|175461.7|175371.7|175442.2|175352.2|18
1726817710000|2024-09-20 07:35:10|175455|175365|175458.9|175368.9|175468.7|175378.7|175455|175365|14
1726817720000|2024-09-20 07:35:20|175462.9|175372.9|175455.3|175365.3|175465.6|175375.6|175450.8|175360.8|16
1726817730000|2024-09-20 07:35:30|175452.9|175362.9|175450.5|175360.5|175452.9|175362.9|175445.2|175355.2|18
1726817740000|2024-09-20 07:35:40|175449.5|175359.5|175438.2|175348.2|175449.5|175359.5|175438.2|175348.2|13
1726817750000|2024-09-20 07:35:50|175438.5|175348.5|175437.9|175347.9|175439|175349|175437.8|175347.8|9
1726817760000|2024-09-20 07:36:00|175442|175352|175447|175357|175464.9|175374.9|175442|175352|15
1726817770000|2024-09-20 07:36:10|175450.3|175360.3|175450.5|175360.5|175452.5|175362.5|175447|175357|12
1726817780000|2024-09-20 07:36:20|175451.3|175361.3|175459.7|175369.7|175459.9|175369.9|175451.3|175361.3|6
1726817790000|2024-09-20 07:36:30|175469.1|175379.1|175470.8|175380.8|175472.4|175382.4|175469.1|175379.1|7
1726817800000|2024-09-20 07:36:40|175483.9|175393.9|175507.4|175417.4|175513.5|175423.5|175483.9|175393.9|16
1726817810000|2024-09-20 07:36:50|175507.5|175417.5|175507.5|175417.5|175507.5|175417.5|175507.2|175417.2|4
1726817820000|2024-09-20 07:37:00|175507.4|175417.4|175516|175426|175518.7|175428.7|175507.4|175417.4|11
1726817830000|2024-09-20 07:37:10|175516.3|175426.3|175550.7|175460.7|175554.3|175464.3|175516.2|175426.2|6
1726817840000|2024-09-20 07:37:20|175553.2|175463.2|175548|175458|175553.2|175463.2|175547.9|175457.9|4
1726817850000|2024-09-20 07:37:30|175550.3|175460.3|175569.5|175479.5|175582|175492|175550.3|175460.3|10
1726817860000|2024-09-20 07:37:40|175563.7|175473.7|175564.2|175474.2|175565.1|175475.1|175560.9|175470.9|10
1726817870000|2024-09-20 07:37:50|175563.8|175473.8|175561.1|175471.1|175563.8|175473.8|175561|175471|6
1726817880000|2024-09-20 07:38:00|175559.8|175469.8|175559|175469|175559.9|175469.9|175558.6|175468.6|7
1726817890000|2024-09-20 07:38:10|175560.4|175470.4|175560.8|175470.8|175563.3|175473.3|175550.6|175460.6|16
1726817900000|2024-09-20 07:38:20|175561.2|175471.2|175564.1|175474.1|175565.4|175475.4|175560.5|175470.5|8
1726817910000|2024-09-20 07:38:30|175564.2|175474.2|175566.9|175476.9|175566.9|175476.9|175562.2|175472.2|7
1726817930000|2024-09-20 07:38:50|175567.6|175477.6|175553|175463|175567.6|175477.6|175548.3|175458.3|15
1726817940000|2024-09-20 07:39:00|175556.3|175466.3|175563|175473|175573.5|175483.5|175556.3|175466.3|18
1726817950000|2024-09-20 07:39:10|175563.9|175473.9|175561.3|175471.3|175565.2|175475.2|175561.3|175471.3|8
1726817960000|2024-09-20 07:39:20|175561.2|175471.2|175556|175466|175561.2|175471.2|175554.1|175464.1|7
1726817970000|2024-09-20 07:39:30|175554.9|175464.9|175546.6|175456.6|175554.9|175464.9|175543.4|175453.4|9
1726817980000|2024-09-20 07:39:40|175540.1|175450.1|175532.7|175442.7|175540.1|175450.1|175524.4|175434.4|7
1726817990000|2024-09-20 07:39:50|175532.8|175442.8|175502.5|175412.5|175532.8|175442.8|175486.6|175396.6|14
1726818000000|2024-09-20 07:40:00|175503.4|175413.4|175509.4|175419.4|175510.5|175420.5|175503.3|175413.3|7
1726818010000|2024-09-20 07:40:10|175508.8|175418.8|175504.4|175414.4|175509.8|175419.8|175504.4|175414.4|6
1726818020000|2024-09-20 07:40:20|175506.7|175416.7|175508.3|175418.3|175509.3|175419.3|175506.7|175416.7|8
1726818030000|2024-09-20 07:40:30|175507.8|175417.8|175554.3|175464.3|175554.3|175464.3|175507.8|175417.8|11
1726818040000|2024-09-20 07:40:40|175555.4|175465.4|175548.8|175458.8|175555.4|175465.4|175540.1|175450.1|11
1726818050000|2024-09-20 07:40:50|175547.5|175457.5|175548.9|175458.9|175553|175463|175533.6|175443.6|17
1726818060000|2024-09-20 07:41:00|175549.6|175459.6|175543.8|175453.8|175549.6|175459.6|175543.8|175453.8|4
1726818070000|2024-09-20 07:41:10|175546.5|175456.5|175550.4|175460.4|175552.2|175462.2|175544.2|175454.2|5
1726818080000|2024-09-20 07:41:20|175551.7|175461.7|175552.6|175462.6|175559.6|175469.6|175548.9|175458.9|10
1726818090000|2024-09-20 07:41:30|175536.7|175446.7|175532.2|175442.2|175540|175450|175530.4|175440.4|10
1726818100000|2024-09-20 07:41:40|175528.2|175438.2|175522.9|175432.9|175532.6|175442.6|175522.9|175432.9|16
1726818110000|2024-09-20 07:41:50|175522.7|175432.7|175524.8|175434.8|175524.9|175434.9|175516.5|175426.5|11
1726818120000|2024-09-20 07:42:00|175524.9|175434.9|175569.9|175479.9|175569.9|175479.9|175521|175431|18
1726818130000|2024-09-20 07:42:10|175568.6|175478.6|175553.7|175463.7|175568.6|175478.6|175553.7|175463.7|9
1726818140000|2024-09-20 07:42:20|175551.9|175461.9|175557.7|175467.7|175557.7|175467.7|175551.4|175461.4|7
1726818150000|2024-09-20 07:42:30|175559.7|175469.7|175554.4|175464.4|175560|175470|175554.4|175464.4|4
1726818160000|2024-09-20 07:42:40|175554|175464|175552.6|175462.6|175554|175464|175552.6|175462.6|3
1726818170000|2024-09-20 07:42:50|175552.7|175462.7|175547|175457|175554.2|175464.2|175538.8|175448.8|19
1726818180000|2024-09-20 07:43:00|175548.4|175458.4|175539.7|175449.7|175550.5|175460.5|175536.6|175446.6|8
1726818190000|2024-09-20 07:43:10|175542.8|175452.8|175545|175455|175545|175455|175542.8|175452.8|2
1726818200000|2024-09-20 07:43:20|175543.2|175453.2|175547.9|175457.9|175549.2|175459.2|175541.4|175451.4|7
1726818210000|2024-09-20 07:43:30|175550|175460|175550|175460|175555.8|175465.8|175550|175460|6
1726818220000|2024-09-20 07:43:40|175542.5|175452.5|175550.6|175460.6|175551.6|175461.6|175542.5|175452.5|16
1726818230000|2024-09-20 07:43:50|175550.7|175460.7|175551.3|175461.3|175554.2|175464.2|175549.7|175459.7|10
1726818240000|2024-09-20 07:44:00|175553.3|175463.3|175556.2|175466.2|175557.9|175467.9|175548.9|175458.9|12
1726818250000|2024-09-20 07:44:10|175555.1|175465.1|175555|175465|175556.2|175466.2|175554.6|175464.6|7
1726818260000|2024-09-20 07:44:20|175555.8|175465.8|175555.7|175465.7|175557.3|175467.3|175554.8|175464.8|5
1726818270000|2024-09-20 07:44:30|175555.1|175465.1|175639.1|175549.1|175639.1|175549.1|175555.1|175465.1|12
1726818280000|2024-09-20 07:44:40|175645.4|175555.4|175670.4|175580.4|175670.4|175580.4|175638.2|175548.2|25
1726818290000|2024-09-20 07:44:50|175671.2|175581.2|175679.1|175589.1|175681.5|175591.5|175671.2|175581.2|6
1726818300000|2024-09-20 07:45:00|175725.2|175635.2|175717.7|175627.7|175726.6|175636.6|175674.9|175584.9|29
1726818310000|2024-09-20 07:45:10|175716.3|175626.3|175698.5|175608.5|175717.4|175627.4|175693.9|175603.9|18
1726818320000|2024-09-20 07:45:20|175693.1|175603.1|175706.1|175616.1|175709.6|175619.6|175680.4|175590.4|24
1726818330000|2024-09-20 07:45:30|175705.6|175615.6|175698.8|175608.8|175710.4|175620.4|175698.8|175608.8|22
1726818340000|2024-09-20 07:45:40|175700.5|175610.5|175703.3|175613.3|175707.4|175617.4|175700.5|175610.5|9
1726818350000|2024-09-20 07:45:50|175704.2|175614.2|175757.6|175667.6|175757.6|175667.6|175704|175614|17
1726818360000|2024-09-20 07:46:00|175755|175665|175750|175660|175755|175665|175750|175660|6
1726818370000|2024-09-20 07:46:10|175752.2|175662.2|175752|175662|175752.3|175662.3|175752|175662|3
1726818380000|2024-09-20 07:46:20|175753.2|175663.2|175811.1|175721.1|175817.6|175727.6|175753.2|175663.2|19
1726818390000|2024-09-20 07:46:30|175813.9|175723.9|175819|175729|175821.5|175731.5|175813.2|175723.2|16
1726818400000|2024-09-20 07:46:40|175820|175730|175807.5|175717.5|175820|175730|175799.1|175709.1|12
1726818410000|2024-09-20 07:46:50|175807.1|175717.1|175799.8|175709.8|175807.6|175717.6|175799.6|175709.6|12
1726818420000|2024-09-20 07:47:00|175798.8|175708.8|175793.8|175703.8|175798.8|175708.8|175783.6|175693.6|19
1726818430000|2024-09-20 07:47:10|175793.7|175703.7|175792.9|175702.9|175794.7|175704.7|175790.3|175700.3|16
1726818440000|2024-09-20 07:47:20|175793.5|175703.5|175796.4|175706.4|175796.4|175706.4|175785.7|175695.7|14
1726818450000|2024-09-20 07:47:30|175795.1|175705.1|175793.9|175703.9|175795.1|175705.1|175790.5|175700.5|16
1726818460000|2024-09-20 07:47:40|175794|175704|175794.6|175704.6|175794.6|175704.6|175793.5|175703.5|5
1726818470000|2024-09-20 07:47:50|175794.4|175704.4|175793.3|175703.3|175794.6|175704.6|175793|175703|10
1726818480000|2024-09-20 07:48:00|175795.2|175705.2|175796.1|175706.1|175799.9|175709.9|175789.4|175699.4|20
1726818490000|2024-09-20 07:48:10|175797.2|175707.2|175795.8|175705.8|175799.9|175709.9|175795.8|175705.8|15
1726818500000|2024-09-20 07:48:20|175796.6|175706.6|175788.9|175698.9|175796.6|175706.6|175784.9|175694.9|11
1726818510000|2024-09-20 07:48:30|175788.8|175698.8|175758.8|175668.8|175790.1|175700.1|175738.9|175648.9|20
1726818520000|2024-09-20 07:48:40|175759|175669|175747.7|175657.7|175762.9|175672.9|175747.7|175657.7|16
1726818530000|2024-09-20 07:48:50|175745.7|175655.7|175730.8|175640.8|175745.7|175655.7|175695.4|175605.4|28
1726818540000|2024-09-20 07:49:00|175732.8|175642.8|175758.8|175668.8|175764.7|175674.7|175731.9|175641.9|13
1726818550000|2024-09-20 07:49:10|175760.3|175670.3|175757.5|175667.5|175767.9|175677.9|175757.5|175667.5|14
1726818560000|2024-09-20 07:49:20|175758.1|175668.1|175751.5|175661.5|175758.1|175668.1|175751.5|175661.5|14
1726818570000|2024-09-20 07:49:30|175750.8|175660.8|175747.9|175657.9|175750.9|175660.9|175740.5|175650.5|17
1726818580000|2024-09-20 07:49:40|175745.6|175655.6|175745.6|175655.6|175745.6|175655.6|175745.5|175655.5|3
1726818590000|2024-09-20 07:49:50|175744|175654|175743.4|175653.4|175751.4|175661.4|175743.4|175653.4|11
1726818600000|2024-09-20 07:50:00|175744.9|175654.9|175737.3|175647.3|175745.8|175655.8|175728.5|175638.5|17
1726818610000|2024-09-20 07:50:10|175744.7|175654.7|175747.9|175657.9|175749.9|175659.9|175743.8|175653.8|12
1726818620000|2024-09-20 07:50:20|175748.7|175658.7|175751|175661|175752.9|175662.9|175748.6|175658.6|12
1726818630000|2024-09-20 07:50:30|175751.3|175661.3|175753|175663|175759|175669|175751|175661|8
1726818640000|2024-09-20 07:50:40|175756.1|175666.1|175763|175673|175766|175676|175756.1|175666.1|11
1726818650000|2024-09-20 07:50:50|175765.7|175675.7|175757.6|175667.6|175765.9|175675.9|175751.5|175661.5|20
1726818660000|2024-09-20 07:51:00|175759.8|175669.8|175759.9|175669.9|175762.1|175672.1|175759.7|175669.7|8
1726818670000|2024-09-20 07:51:10|175760.4|175670.4|175761.4|175671.4|175761.4|175671.4|175760.4|175670.4|2
1726818680000|2024-09-20 07:51:20|175764.3|175674.3|175732.8|175642.8|175764.3|175674.3|175732.8|175642.8|12
1726818690000|2024-09-20 07:51:30|175731.7|175641.7|175771.8|175681.8|175771.8|175681.8|175730.7|175640.7|18
1726818700000|2024-09-20 07:51:40|175772.4|175682.4|175772.5|175682.5|175776.6|175686.6|175772.4|175682.4|6
1726818710000|2024-09-20 07:51:50|175774.7|175684.7|175793.9|175703.9|175796.7|175706.7|175774.7|175684.7|5
1726818720000|2024-09-20 07:52:00|175789.6|175699.6|175778.2|175688.2|175789.6|175699.6|175777.5|175687.5|8
1726818730000|2024-09-20 07:52:10|175778.7|175688.7|175783.5|175693.5|175783.5|175693.5|175778.7|175688.7|6
1726818740000|2024-09-20 07:52:20|175782.8|175692.8|175788.2|175698.2|175788.2|175698.2|175782.5|175692.5|10
1726818750000|2024-09-20 07:52:30|175784.9|175694.9|175739.2|175649.2|175784.9|175694.9|175736.9|175646.9|20
1726818760000|2024-09-20 07:52:40|175739.1|175649.1|175739.5|175649.5|175739.6|175649.6|175736.9|175646.9|5
1726818770000|2024-09-20 07:52:50|175739.3|175649.3|175701.4|175611.4|175739.3|175649.3|175698.3|175608.3|17
1726818780000|2024-09-20 07:53:00|175716.5|175626.5|175724|175634|175724|175634|175716.5|175626.5|8
1726818790000|2024-09-20 07:53:10|175723.3|175633.3|175730.5|175640.5|175732.7|175642.7|175723.3|175633.3|8
1726818800000|2024-09-20 07:53:20|175729.6|175639.6|175735.1|175645.1|175737.6|175647.6|175729.6|175639.6|13
1726818810000|2024-09-20 07:53:30|175733|175643|175732.3|175642.3|175735.1|175645.1|175732.3|175642.3|9
1726818820000|2024-09-20 07:53:40|175734.6|175644.6|175752.1|175662.1|175752.1|175662.1|175734.6|175644.6|7
1726818830000|2024-09-20 07:53:50|175752.2|175662.2|175752.1|175662.1|175752.2|175662.2|175752.1|175662.1|2
1726818840000|2024-09-20 07:54:00|175757.3|175667.3|175762.5|175672.5|175763.7|175673.7|175756.7|175666.7|11
1726818850000|2024-09-20 07:54:10|175762.6|175672.6|175768.7|175678.7|175768.7|175678.7|175762.6|175672.6|8
1726818860000|2024-09-20 07:54:20|175769|175679|175782|175692|175782|175692|175766.4|175676.4|10
1726818870000|2024-09-20 07:54:30|175781.9|175691.9|175776.4|175686.4|175781.9|175691.9|175772.3|175682.3|8
1726818880000|2024-09-20 07:54:40|175773.8|175683.8|175770.8|175680.8|175773.8|175683.8|175763.5|175673.5|12
1726818890000|2024-09-20 07:54:50|175769.2|175679.2|175786.8|175696.8|175786.8|175696.8|175769.2|175679.2|8
1726818900000|2024-09-20 07:55:00|175784.5|175694.5|175784.1|175694.1|175786.1|175696.1|175780.7|175690.7|11
1726818910000|2024-09-20 07:55:10|175785.4|175695.4|175796.4|175706.4|175796.4|175706.4|175785.3|175695.3|7
1726818920000|2024-09-20 07:55:20|175796.3|175706.3|175798.6|175708.6|175798.6|175708.6|175796.3|175706.3|4
1726818930000|2024-09-20 07:55:30|175798.8|175708.8|175798.8|175708.8|175798.8|175708.8|175798.8|175708.8|1
1726818940000|2024-09-20 07:55:40|175799.1|175709.1|175798.7|175708.7|175799.1|175709.1|175798.7|175708.7|2
1726818950000|2024-09-20 07:55:50|175799.7|175709.7|175794.8|175704.8|175799.7|175709.7|175792.9|175702.9|6
1726818960000|2024-09-20 07:56:00|175794.7|175704.7|175774.1|175684.1|175794.7|175704.7|175773.2|175683.2|9
1726818970000|2024-09-20 07:56:10|175772.8|175682.8|175770.1|175680.1|175772.8|175682.8|175768.6|175678.6|6
1726818980000|2024-09-20 07:56:20|175768.1|175678.1|175770.4|175680.4|175770.4|175680.4|175765.9|175675.9|9
1726818990000|2024-09-20 07:56:30|175769|175679|175764.8|175674.8|175769.1|175679.1|175764.8|175674.8|4
1726819000000|2024-09-20 07:56:40|175764.5|175674.5|175762.8|175672.8|175764.5|175674.5|175762.8|175672.8|3
1726819010000|2024-09-20 07:56:50|175763.1|175673.1|175729.7|175639.7|175765.6|175675.6|175729.7|175639.7|4
1726819020000|2024-09-20 07:57:00|175730|175640|175720|175630|175734.1|175644.1|175716.2|175626.2|14
1726819030000|2024-09-20 07:57:10|175720.8|175630.8|175719.7|175629.7|175720.8|175630.8|175719.7|175629.7|4
1726819040000|2024-09-20 07:57:20|175720|175630|175720.3|175630.3|175720.3|175630.3|175714.1|175624.1|14
1726819050000|2024-09-20 07:57:30|175725.6|175635.6|175723.6|175633.6|175730|175640|175723.6|175633.6|10
1726819060000|2024-09-20 07:57:40|175724.3|175634.3|175722|175632|175724.3|175634.3|175715.3|175625.3|14
1726819070000|2024-09-20 07:57:50|175720|175630|175722|175632|175722|175632|175720|175630|6
1726819080000|2024-09-20 07:58:00|175721.5|175631.5|175720.9|175630.9|175721.5|175631.5|175718.7|175628.7|4
1726819090000|2024-09-20 07:58:10|175721.2|175631.2|175725.6|175635.6|175725.6|175635.6|175719.3|175629.3|5
1726819100000|2024-09-20 07:58:20|175725.3|175635.3|175724.7|175634.7|175726.3|175636.3|175724.6|175634.6|5
1726819110000|2024-09-20 07:58:30|175724.2|175634.2|175760|175670|175760.9|175670.9|175724.2|175634.2|8
1726819120000|2024-09-20 07:58:40|175758.6|175668.6|175757.6|175667.6|175758.6|175668.6|175757.6|175667.6|3
1726819130000|2024-09-20 07:58:50|175737.9|175647.9|175740.4|175650.4|175740.4|175650.4|175735.8|175645.8|10
1726819140000|2024-09-20 07:59:00|175741.5|175651.5|175751.7|175661.7|175751.9|175661.9|175741.5|175651.5|7
1726819150000|2024-09-20 07:59:10|175751.6|175661.6|175750.9|175660.9|175756.9|175666.9|175749.4|175659.4|10
1726819160000|2024-09-20 07:59:20|175750.6|175660.6|175765.4|175675.4|175765.4|175675.4|175750.6|175660.6|14
1726819170000|2024-09-20 07:59:30|175765.1|175675.1|175763.5|175673.5|175765.1|175675.1|175762.7|175672.7|8
1726819180000|2024-09-20 07:59:40|175765.4|175675.4|175785.2|175695.2|175789.4|175699.4|175763.2|175673.2|10
1726819190000|2024-09-20 07:59:50|175787.5|175697.5|175787.4|175697.4|175791.8|175701.8|175785.5|175695.5|11
1726819200000|2024-09-20 08:00:00|175789.7|175699.7|175774.8|175684.8|175790.7|175700.7|175773.7|175683.7|18
1726819210000|2024-09-20 08:00:10|175775.8|175685.8|175799.8|175709.8|175799.9|175709.9|175774.8|175684.8|17
1726819220000|2024-09-20 08:00:20|175799.7|175709.7|175791.3|175701.3|175803.5|175713.5|175790.7|175700.7|25
1726819230000|2024-09-20 08:00:30|175790.3|175700.3|175784.3|175694.3|175804.8|175714.8|175781.8|175691.8|14
1726819240000|2024-09-20 08:00:40|175780.2|175690.2|175767.8|175677.8|175780.2|175690.2|175767.8|175677.8|8
1726819250000|2024-09-20 08:00:50|175767.3|175677.3|175773|175683|175773|175683|175767.3|175677.3|6
1726819260000|2024-09-20 08:01:00|175771.4|175681.4|175773.4|175683.4|175775.9|175685.9|175771.4|175681.4|10
1726819270000|2024-09-20 08:01:10|175777.5|175687.5|175773.8|175683.8|175777.5|175687.5|175773.8|175683.8|5
1726819280000|2024-09-20 08:01:20|175778.1|175688.1|175781.4|175691.4|175781.4|175691.4|175777.4|175687.4|3
1726819290000|2024-09-20 08:01:30|175782.8|175692.8|175779.6|175689.6|175791|175701|175779.6|175689.6|12
1726819300000|2024-09-20 08:01:40|175779.3|175689.3|175779.4|175689.4|175779.4|175689.4|175779.1|175689.1|3
1726819310000|2024-09-20 08:01:50|175782|175692|175784.3|175694.3|175786.1|175696.1|175782|175692|5
1726819320000|2024-09-20 08:02:00|175785.9|175695.9|175857.1|175767.1|175863.7|175773.7|175785.2|175695.2|23
1726819330000|2024-09-20 08:02:10|175858.7|175768.7|175841.8|175751.8|175862.8|175772.8|175829.1|175739.1|18
1726819340000|2024-09-20 08:02:20|175841.4|175751.4|175838.2|175748.2|175841.4|175751.4|175836.4|175746.4|11
1726819350000|2024-09-20 08:02:30|175839.3|175749.3|175846.5|175756.5|175846.5|175756.5|175839.3|175749.3|7
1726819360000|2024-09-20 08:02:40|175846.6|175756.6|175847.9|175757.9|175851.1|175761.1|175846.6|175756.6|11
1726819370000|2024-09-20 08:02:50|175847.8|175757.8|175846.4|175756.4|175850.3|175760.3|175846.4|175756.4|5
1726819380000|2024-09-20 08:03:00|175843.4|175753.4|175855.9|175765.9|175855.9|175765.9|175843.4|175753.4|11
1726819390000|2024-09-20 08:03:10|175856|175766|175854.4|175764.4|175856|175766|175853.6|175763.6|7
1726819400000|2024-09-20 08:03:20|175856.8|175766.8|175872.9|175782.9|175874.1|175784.1|175856.8|175766.8|3
1726819410000|2024-09-20 08:03:30|175913.8|175823.8|175918.9|175828.9|175920.9|175830.9|175911.8|175821.8|12
1726819420000|2024-09-20 08:03:40|175918.5|175828.5|175910|175820|175918.5|175828.5|175910|175820|5
1726819430000|2024-09-20 08:03:50|175909.4|175819.4|175867.7|175777.7|175909.4|175819.4|175867.7|175777.7|14
1726819440000|2024-09-20 08:04:00|175869|175779|175868.3|175778.3|175872.7|175782.7|175867.8|175777.8|13
1726819450000|2024-09-20 08:04:10|175866.6|175776.6|175869.7|175779.7|175872.4|175782.4|175866.6|175776.6|10
1726819460000|2024-09-20 08:04:20|175869.5|175779.5|175865|175775|175869.5|175779.5|175865|175775|12
1726819470000|2024-09-20 08:04:30|175864.3|175774.3|175864.2|175774.2|175867|175777|175861.1|175771.1|9
1726819480000|2024-09-20 08:04:40|175862.8|175772.8|175822.7|175732.7|175862.8|175772.8|175822.7|175732.7|24
1726819490000|2024-09-20 08:04:50|175821.5|175731.5|175833.8|175743.8|175836.6|175746.6|175821.5|175731.5|14
1726819500000|2024-09-20 08:05:00|175827.3|175737.3|175804.7|175714.7|175836.4|175746.4|175804.7|175714.7|17
1726819510000|2024-09-20 08:05:10|175799.1|175709.1|175803.7|175713.7|175803.7|175713.7|175788.3|175698.3|20
1726819520000|2024-09-20 08:05:20|175803.9|175713.9|175772.6|175682.6|175804.5|175714.5|175770.5|175680.5|15
1726819530000|2024-09-20 08:05:30|175769.2|175679.2|175767.1|175677.1|175770.1|175680.1|175766.2|175676.2|7
1726819540000|2024-09-20 08:05:40|175767.9|175677.9|175770.1|175680.1|175770.1|175680.1|175764.8|175674.8|8
1726819550000|2024-09-20 08:05:50|175770.5|175680.5|175766.1|175676.1|175777.2|175687.2|175766.1|175676.1|12
1726819560000|2024-09-20 08:06:00|175763.8|175673.8|175769.1|175679.1|175770|175680|175763.8|175673.8|4
1726819570000|2024-09-20 08:06:10|175768.6|175678.6|175768.8|175678.8|175769.2|175679.2|175767.4|175677.4|4
1726819580000|2024-09-20 08:06:20|175768.9|175678.9|175768.4|175678.4|175776.2|175686.2|175768.4|175678.4|8
1726819590000|2024-09-20 08:06:30|175769.2|175679.2|175786.3|175696.3|175793.8|175703.8|175767.9|175677.9|20
1726819600000|2024-09-20 08:06:40|175785.8|175695.8|175780|175690|175785.8|175695.8|175774.2|175684.2|12
1726819610000|2024-09-20 08:06:50|175779.9|175689.9|175770|175680|175780.4|175690.4|175770|175680|8
1726819620000|2024-09-20 08:07:00|175771.2|175681.2|175818.4|175688.4|175821.2|175711.8|175771.2|175681.2|16
1726819630000|2024-09-20 08:07:10|175819|175689|175825.2|175695.2|175827.7|175697.7|175816.9|175686.9|13
1726819640000|2024-09-20 08:07:20|175830.5|175700.5|175836.6|175706.6|175836.6|175706.6|175830.5|175700.5|16
1726819650000|2024-09-20 08:07:30|175836.5|175706.5|175814.1|175724.1|175836.7|175731.7|175814.1|175706.5|15
1726819660000|2024-09-20 08:07:40|175817|175727|175825.7|175735.7|175829.5|175739.5|175817|175727|13
1726819670000|2024-09-20 08:07:50|175825.9|175735.9|175826.2|175736.2|175826.4|175736.4|175821.4|175731.4|14
1726819680000|2024-09-20 08:08:00|175826.1|175736.1|175824.3|175734.3|175828.7|175738.7|175824.2|175734.2|15
1726819690000|2024-09-20 08:08:10|175825.6|175735.6|175826.8|175736.8|175829.7|175739.7|175825.6|175735.6|9
1726819700000|2024-09-20 08:08:20|175827.5|175737.5|175830.3|175740.3|175830.3|175740.3|175826.7|175736.7|6
1726819710000|2024-09-20 08:08:30|175830.9|175740.9|175828.1|175738.1|175833.1|175743.1|175828.1|175738.1|11
1726819720000|2024-09-20 08:08:40|175826.3|175736.3|175822.1|175732.1|175826.3|175736.3|175822.1|175732.1|8
1726819730000|2024-09-20 08:08:50|175822|175732|175821.8|175731.8|175822|175732|175821.7|175731.7|3
1726819740000|2024-09-20 08:09:00|175822.1|175732.1|175822.3|175732.3|175827.1|175737.1|175821.7|175731.7|13
1726819750000|2024-09-20 08:09:10|175822.5|175732.5|175828.9|175738.9|175828.9|175738.9|175822.4|175732.4|7
1726819760000|2024-09-20 08:09:20|175830.1|175740.1|175832.6|175742.6|175832.6|175742.6|175830.1|175740.1|5
1726819770000|2024-09-20 08:09:30|175831.2|175741.2|175828.9|175738.9|175831.2|175741.2|175828.9|175738.9|6
1726819780000|2024-09-20 08:09:40|175827.8|175737.8|175823.7|175733.7|175827.8|175737.8|175823.7|175733.7|3
1726819790000|2024-09-20 08:09:50|175823.4|175733.4|175820.5|175730.5|175823.4|175733.4|175820.5|175730.5|5
1726819800000|2024-09-20 08:10:00|175818.8|175728.8|175818.9|175728.9|175818.9|175728.9|175811.2|175721.2|10
1726819810000|2024-09-20 08:10:10|175818.7|175728.7|175831.9|175741.9|175831.9|175741.9|175813.8|175723.8|9
1726819820000|2024-09-20 08:10:20|175833.9|175743.9|175841.1|175751.1|175845.3|175755.3|175833.9|175743.9|5
1726819830000|2024-09-20 08:10:30|175840.6|175750.6|175836.9|175746.9|175840.6|175750.6|175836.9|175746.9|6
1726819840000|2024-09-20 08:10:40|175836.8|175746.8|175836.8|175746.8|175836.9|175746.9|175836.8|175746.8|3
1726819850000|2024-09-20 08:10:50|175836.7|175746.7|175830.3|175740.3|175841.2|175751.2|175802.9|175712.9|17
1726819860000|2024-09-20 08:11:00|175832.2|175742.2|175833.3|175743.3|175833.4|175743.4|175828.7|175738.7|12
1726819870000|2024-09-20 08:11:10|175834.1|175744.1|175836.1|175746.1|175837.6|175747.6|175833.3|175743.3|9
1726819880000|2024-09-20 08:11:20|175836.2|175746.2|175841.2|175751.2|175847.1|175757.1|175833.9|175743.9|14
1726819890000|2024-09-20 08:11:30|175840.4|175750.4|175835.1|175745.1|175840.5|175750.5|175835.1|175745.1|10
1726819900000|2024-09-20 08:11:40|175833.1|175743.1|175835.4|175745.4|175835.4|175745.4|175833.1|175743.1|5
1726819910000|2024-09-20 08:11:50|175837|175747|175839.6|175749.6|175839.6|175749.6|175837|175747|5
1726819920000|2024-09-20 08:12:00|175836.9|175746.9|175846|175756|175851.2|175761.2|175835.6|175745.6|10
1726819930000|2024-09-20 08:12:10|175846.1|175756.1|175851.7|175761.7|175853.1|175763.1|175846.1|175756.1|5
1726819940000|2024-09-20 08:12:20|175851.8|175761.8|175848.3|175758.3|175853.3|175763.3|175848.2|175758.2|12
1726819950000|2024-09-20 08:12:30|175849.4|175759.4|175849.7|175759.7|175854.5|175764.5|175849.4|175759.4|8
1726819960000|2024-09-20 08:12:40|175851.4|175761.4|175849.2|175759.2|175853.8|175763.8|175848|175758|7
1726819970000|2024-09-20 08:12:50|175849.1|175759.1|175854|175764|175859.6|175769.6|175849.1|175759.1|11
1726819980000|2024-09-20 08:13:00|175854.5|175764.5|175856.5|175766.5|175860.3|175770.3|175854.5|175764.5|6
1726819990000|2024-09-20 08:13:10|175856.4|175766.4|175868.1|175778.1|175871.4|175781.4|175856.4|175766.4|8
1726820000000|2024-09-20 08:13:20|175868.3|175778.3|175925.4|175835.4|175929.9|175839.9|175867.6|175777.6|19
1726820010000|2024-09-20 08:13:30|175923.5|175833.5|175897.6|175807.6|175927.8|175837.8|175897.6|175807.6|16
1726820020000|2024-09-20 08:13:40|175895.4|175805.4|175864.8|175774.8|175900.9|175810.9|175864.8|175774.8|16
1726820030000|2024-09-20 08:13:50|175869.9|175779.9|175873.1|175783.1|175875.5|175785.5|175850.6|175760.6|24
1726820040000|2024-09-20 08:14:00|175869.2|175779.2|175870.3|175780.3|175870.8|175780.8|175866.2|175776.2|12
1726820050000|2024-09-20 08:14:10|175872|175782|175868.2|175778.2|175872|175782|175868|175778|5
1726820060000|2024-09-20 08:14:20|175868.3|175778.3|175869.2|175779.2|175869.2|175779.2|175868.3|175778.3|2
1726820070000|2024-09-20 08:14:30|175868.4|175778.4|175869.1|175779.1|175869.1|175779.1|175868.1|175778.1|5
1726820080000|2024-09-20 08:14:40|175869.3|175779.3|175865.9|175775.9|175869.3|175779.3|175865.9|175775.9|2
1726820090000|2024-09-20 08:14:50|175867.7|175777.7|175868.5|175778.5|175868.8|175778.8|175867.7|175777.7|7
1726820100000|2024-09-20 08:15:00|175868.8|175778.8|175869.1|175779.1|175869.5|175779.5|175868.6|175778.6|4
1726820110000|2024-09-20 08:15:10|175868.3|175778.3|175854.4|175764.4|175869.6|175779.6|175854.4|175764.4|10
1726820120000|2024-09-20 08:15:20|175855.8|175765.8|175854|175764|175855.8|175765.8|175850.3|175760.3|11
1726820130000|2024-09-20 08:15:30|175853.3|175763.3|175840.6|175750.6|175853.3|175763.3|175833.6|175743.6|10
1726820140000|2024-09-20 08:15:40|175840.7|175750.7|175848.2|175758.2|175851|175761|175840.7|175750.7|6
1726820150000|2024-09-20 08:15:50|175848.3|175758.3|175847.6|175757.6|175848.4|175758.4|175846.5|175756.5|6
1726820160000|2024-09-20 08:16:00|175848.1|175758.1|175850|175760|175852.8|175762.8|175848|175758|14
1726820170000|2024-09-20 08:16:10|175849|175759|175845.6|175755.6|175849|175759|175844.9|175754.9|12
1726820180000|2024-09-20 08:16:20|175845.1|175755.1|175849.6|175759.6|175850.6|175760.6|175845.1|175755.1|11
1726820190000|2024-09-20 08:16:30|175849.8|175759.8|175853.8|175763.8|175854.4|175764.4|175848.3|175758.3|10
1726820200000|2024-09-20 08:16:40|175854.7|175764.7|175856.1|175766.1|175856.1|175766.1|175854.7|175764.7|6
1726820210000|2024-09-20 08:16:50|175856.8|175766.8|175865|175775|175865|175775|175854.1|175764.1|14
1726820220000|2024-09-20 08:17:00|175870.9|175780.9|175930.7|175840.7|175930.7|175840.7|175870.9|175780.9|13
1726820230000|2024-09-20 08:17:10|175931.3|175841.3|175932.8|175842.8|175936.1|175846.1|175931.3|175841.3|10
1726820240000|2024-09-20 08:17:20|175933.3|175843.3|175926.7|175836.7|175933.8|175843.8|175926|175836|7
1726820250000|2024-09-20 08:17:30|175926.3|175836.3|175934.8|175844.8|175935.3|175845.3|175925.6|175835.6|5
1726820260000|2024-09-20 08:17:40|175972.5|175882.5|175979.5|175889.5|175994.3|175904.3|175972.5|175882.5|14
1726820270000|2024-09-20 08:17:50|175979.2|175889.2|175978.5|175888.5|175979.2|175889.2|175974.3|175884.3|11
1726820280000|2024-09-20 08:18:00|175982.8|175892.8|175998.6|175908.6|176006.9|175916.9|175982.8|175892.8|25
1726820290000|2024-09-20 08:18:10|175962.8|175872.8|175979.9|175889.9|175995.3|175905.3|175962.8|175872.8|12
1726820300000|2024-09-20 08:18:20|175979.6|175889.6|175991.6|175901.6|175998.5|175908.5|175979.6|175889.6|14
1726820310000|2024-09-20 08:18:30|175984|175894|175943.2|175853.2|175993.9|175903.9|175942.9|175852.9|16
1726820320000|2024-09-20 08:18:40|175947.1|175857.1|175904.7|175814.7|175949.5|175859.5|175904.7|175814.7|22
1726820330000|2024-09-20 08:18:50|175902.1|175812.1|175905.1|175815.1|175910.9|175820.9|175896.9|175806.9|29
1726820340000|2024-09-20 08:19:00|175903.9|175813.9|175931.8|175841.8|175931.8|175841.8|175903.9|175813.9|26
1726820350000|2024-09-20 08:19:10|175932.3|175842.3|175926.1|175836.1|175935.8|175845.8|175922.9|175832.9|13
1726820360000|2024-09-20 08:19:20|175926.6|175836.6|175913.7|175823.7|175928.2|175838.2|175913.7|175823.7|17
1726820370000|2024-09-20 08:19:30|175911.7|175821.7|175904.3|175814.3|175914|175824|175903.3|175813.3|18
1726820380000|2024-09-20 08:19:40|175902.7|175812.7|175871.3|175781.3|175902.7|175812.7|175871.3|175781.3|16
1726820390000|2024-09-20 08:19:50|175870|175780|175842.5|175752.5|175872.8|175782.8|175841.9|175751.9|19
1726820400000|2024-09-20 08:20:00|175841.8|175751.8|175849.9|175759.9|175849.9|175759.9|175838.2|175748.2|11
1726820410000|2024-09-20 08:20:10|175849.7|175759.7|175848.5|175758.5|175852.6|175762.6|175846.1|175756.1|9
1726820420000|2024-09-20 08:20:20|175847.7|175757.7|175882.9|175792.9|175883.5|175793.5|175847.7|175757.7|15
1726820430000|2024-09-20 08:20:30|175882|175792|175874.8|175784.8|175882|175792|175873.7|175783.7|12
1726820440000|2024-09-20 08:20:40|175877.6|175787.6|175865.7|175775.7|175877.6|175787.6|175865.7|175775.7|6
1726820450000|2024-09-20 08:20:50|175864.2|175774.2|175870.1|175780.1|175870.1|175780.1|175864.2|175774.2|6
1726820460000|2024-09-20 08:21:00|175871.1|175781.1|175867.4|175777.4|175873.2|175783.2|175867.4|175777.4|7
1726820470000|2024-09-20 08:21:10|175869.2|175779.2|175865.6|175775.6|175869.2|175779.2|175865.5|175775.5|7
1726820480000|2024-09-20 08:21:20|175859.1|175769.1|175856.2|175766.2|175865.4|175775.4|175854.3|175764.3|22
1726820490000|2024-09-20 08:21:30|175852.3|175762.3|175858.7|175768.7|175871.7|175781.7|175852.1|175762.1|16
1726820500000|2024-09-20 08:21:40|175856.1|175766.1|175845.2|175755.2|175856.1|175766.1|175845|175755|7
1726820510000|2024-09-20 08:21:50|175845.1|175755.1|175855.2|175765.2|175855.2|175765.2|175845.1|175755.1|3
1726820520000|2024-09-20 08:22:00|175857|175767|175862.6|175772.6|175862.7|175772.7|175857|175767|8
1726820530000|2024-09-20 08:22:10|175861|175771|175863.1|175773.1|175865.5|175775.5|175858.1|175768.1|9
1726820540000|2024-09-20 08:22:20|175868|175778|175863.8|175773.8|175868|175778|175859.1|175769.1|11
1726820550000|2024-09-20 08:22:30|175864.4|175774.4|175866.6|175776.6|175868.4|175778.4|175864.4|175774.4|9
1726820560000|2024-09-20 08:22:40|175865.6|175775.6|175856.9|175766.9|175865.6|175775.6|175856.2|175766.2|10
1726820570000|2024-09-20 08:22:50|175854.1|175764.1|175851.9|175761.9|175855.6|175765.6|175850.1|175760.1|12
1726820580000|2024-09-20 08:23:00|175852.2|175762.2|175853.1|175763.1|175853.1|175763.1|175848.8|175758.8|12
1726820590000|2024-09-20 08:23:10|175851.5|175761.5|175846.3|175756.3|175851.5|175761.5|175846.3|175756.3|4
1726820600000|2024-09-20 08:23:20|175846.1|175756.1|175871|175781|175881.2|175791.2|175810.2|175720.2|13
1726820610000|2024-09-20 08:23:30|175872.4|175782.4|175871.9|175781.9|175873.5|175783.5|175865.2|175775.2|9
1726820620000|2024-09-20 08:23:40|175872.1|175782.1|175873.6|175783.6|175873.6|175783.6|175872.1|175782.1|3
1726820630000|2024-09-20 08:23:50|175873.5|175783.5|175861.6|175771.6|175873.5|175783.5|175859.7|175769.7|13
1726820640000|2024-09-20 08:24:00|175861.2|175771.2|175849.6|175759.6|175861.2|175771.2|175849.6|175759.6|10
1726820650000|2024-09-20 08:24:10|175847|175757|175861.3|175771.3|175864.7|175774.7|175847|175757|18
1726820660000|2024-09-20 08:24:20|175861.6|175771.6|175850.2|175760.2|175862.7|175772.7|175850.2|175760.2|17
1726820670000|2024-09-20 08:24:30|175847.9|175757.9|175848.1|175758.1|175849.6|175759.6|175847.2|175757.2|6
1726820680000|2024-09-20 08:24:40|175847.3|175757.3|175842|175752|175847.4|175757.4|175842|175752|10
1726820690000|2024-09-20 08:24:50|175836.8|175746.8|175860.5|175770.5|175871.1|175781.1|175835.1|175745.1|16
1726820700000|2024-09-20 08:25:00|175860.2|175770.2|175864.1|175774.1|175893.9|175803.9|175859.5|175769.5|14
1726820710000|2024-09-20 08:25:10|175863.2|175773.2|175860|175770|175863.2|175773.2|175854.4|175764.4|10
1726820720000|2024-09-20 08:25:20|175860.2|175770.2|175861.7|175771.7|175862.4|175772.4|175854.3|175764.3|11
1726820730000|2024-09-20 08:25:30|175859.8|175769.8|175855.8|175765.8|175859.8|175769.8|175843.5|175753.5|13
1726820740000|2024-09-20 08:25:40|175858.5|175768.5|175861.3|175771.3|175864.6|175774.6|175840.3|175750.3|18
1726820750000|2024-09-20 08:25:50|175862.1|175772.1|175864.6|175774.6|175864.6|175774.6|175859.1|175769.1|7
1726820760000|2024-09-20 08:26:00|175865.2|175775.2|175889.3|175799.3|175889.3|175799.3|175863.5|175773.5|21
1726820770000|2024-09-20 08:26:10|175889.1|175799.1|175883.3|175793.3|175889.2|175799.2|175883.3|175793.3|6
1726820780000|2024-09-20 08:26:20|175883.8|175793.8|175881.2|175791.2|175883.8|175793.8|175878.3|175788.3|4
1726820790000|2024-09-20 08:26:30|175888.4|175798.4|175883.5|175793.5|175890.2|175800.2|175877.2|175787.2|15
1726820800000|2024-09-20 08:26:40|175883.2|175793.2|175871|175781|175883.2|175793.2|175871|175781|6
1726820810000|2024-09-20 08:26:50|175870.1|175780.1|175860.7|175770.7|175872.3|175782.3|175860.7|175770.7|9
1726820820000|2024-09-20 08:27:00|175858.6|175768.6|175845.5|175755.5|175858.6|175768.6|175845.5|175755.5|6
1726820830000|2024-09-20 08:27:10|175843.6|175753.6|175786.4|175696.4|175844.3|175754.3|175786.4|175696.4|13
1726820840000|2024-09-20 08:27:20|175789.8|175699.8|175791.7|175701.7|175798.4|175708.4|175788.6|175698.6|8
1726820850000|2024-09-20 08:27:30|175794.8|175704.8|175790|175700|175797.8|175707.8|175785.7|175695.7|9
1726820860000|2024-09-20 08:27:40|175790.2|175700.2|175790.3|175700.3|175790.6|175700.6|175790.2|175700.2|3
1726820870000|2024-09-20 08:27:50|175789.4|175699.4|175789.2|175699.2|175794.9|175704.9|175789.2|175699.2|8
1726820880000|2024-09-20 08:28:00|175794.5|175704.5|175789.6|175699.6|175794.5|175704.5|175789.6|175699.6|8
1726820890000|2024-09-20 08:28:10|175791.7|175701.7|175791.8|175701.8|175793|175703|175789.3|175699.3|10
1726820900000|2024-09-20 08:28:20|175791.9|175701.9|175789.5|175699.5|175796.2|175706.2|175789.5|175699.5|10
1726820910000|2024-09-20 08:28:30|175788.7|175698.7|175792.3|175702.3|175795.5|175705.5|175788.3|175698.3|14
1726820920000|2024-09-20 08:28:40|175792.2|175702.2|175779.7|175689.7|175798|175708|175779.7|175689.7|14
1726820930000|2024-09-20 08:28:50|175779.2|175689.2|175787.3|175697.3|175789.3|175699.3|175779.2|175689.2|8
1726820940000|2024-09-20 08:29:00|175788.8|175698.8|175786.5|175696.5|175789.8|175699.8|175786.5|175696.5|10
1726820950000|2024-09-20 08:29:10|175787|175697|175778.5|175688.5|175789.4|175699.4|175778.4|175688.4|13
1726820960000|2024-09-20 08:29:20|175778.4|175688.4|175780.5|175690.5|175785.1|175695.1|175776.3|175686.3|16
1726820970000|2024-09-20 08:29:30|175779.6|175689.6|175778.9|175688.9|175781.4|175691.4|175777.3|175687.3|8
1726820980000|2024-09-20 08:29:40|175777.3|175687.3|175777.4|175687.4|175777.4|175687.4|175777.3|175687.3|2
1726820990000|2024-09-20 08:29:50|175779.1|175689.1|175748|175658|175779.1|175689.1|175748|175658|9
1726821000000|2024-09-20 08:30:00|175752.9|175662.9|175761.5|175671.5|175761.5|175671.5|175752.9|175662.9|2
1726821010000|2024-09-20 08:30:10|175760.9|175670.9|175756.5|175666.5|175760.9|175670.9|175756.5|175666.5|2
1726821020000|2024-09-20 08:30:20|175755.3|175665.3|175737.8|175647.8|175755.3|175665.3|175737.8|175647.8|7
1726821030000|2024-09-20 08:30:30|175735.2|175645.2|175698.7|175608.7|175736.4|175646.4|175697.5|175607.5|12
1726821040000|2024-09-20 08:30:40|175699.1|175609.1|175697.1|175607.1|175699.1|175609.1|175696.2|175606.2|16
1726821050000|2024-09-20 08:30:50|175693.1|175603.1|175687.4|175597.4|175694.8|175604.8|175686.8|175596.8|12
1726821060000|2024-09-20 08:31:00|175687.1|175597.1|175685.6|175595.6|175687.5|175597.5|175684.7|175594.7|11
1726821070000|2024-09-20 08:31:10|175687.6|175597.6|175639.2|175549.2|175687.6|175597.6|175638.8|175548.8|19
1726821080000|2024-09-20 08:31:20|175640.9|175550.9|175628.2|175538.2|175641|175551|175625.7|175535.7|15
1726821090000|2024-09-20 08:31:30|175627.6|175537.6|175644|175554|175647|175557|175626.9|175536.9|17
1726821100000|2024-09-20 08:31:40|175644.6|175554.6|175642.6|175552.6|175647|175557|175642.4|175552.4|19
1726821110000|2024-09-20 08:31:50|175642.7|175552.7|175619|175529|175642.7|175552.7|175617.1|175527.1|20
1726821120000|2024-09-20 08:32:00|175620.8|175530.8|175622.8|175532.8|175627.9|175537.9|175620|175530|13
1726821130000|2024-09-20 08:32:10|175624.7|175534.7|175629.6|175539.6|175634.8|175544.8|175622.8|175532.8|18
1726821140000|2024-09-20 08:32:20|175630.2|175540.2|175629.4|175539.4|175630.2|175540.2|175627.1|175537.1|6
1726821150000|2024-09-20 08:32:30|175628.6|175538.6|175659.6|175569.6|175661.1|175571.1|175628.6|175538.6|10
1726821160000|2024-09-20 08:32:40|175661.6|175571.6|175652.5|175562.5|175661.6|175571.6|175652.5|175562.5|11
1726821170000|2024-09-20 08:32:50|175652.7|175562.7|175653.2|175563.2|175656.2|175566.2|175651.9|175561.9|6
1726821180000|2024-09-20 08:33:00|175651.7|175561.7|175641.6|175551.6|175651.7|175561.7|175640.7|175550.7|10
1726821190000|2024-09-20 08:33:10|175643.2|175553.2|175641.1|175551.1|175643.2|175553.2|175640.1|175550.1|5
1726821200000|2024-09-20 08:33:20|175641.2|175551.2|175625.7|175535.7|175641.3|175551.3|175623.9|175533.9|10
1726821210000|2024-09-20 08:33:30|175624.2|175534.2|175620.5|175530.5|175624.2|175534.2|175617.7|175527.7|10
1726821220000|2024-09-20 08:33:40|175618.6|175528.6|175617.8|175527.8|175620.1|175530.1|175617.7|175527.7|7
1726821230000|2024-09-20 08:33:50|175617.2|175527.2|175639|175549|175639.2|175549.2|175617|175527|13
1726821240000|2024-09-20 08:34:00|175641|175551|175671.7|175581.7|175676.5|175586.5|175640.6|175550.6|13
1726821250000|2024-09-20 08:34:10|175670.9|175580.9|175664.9|175574.9|175674.4|175584.4|175664.9|175574.9|10
1726821260000|2024-09-20 08:34:20|175663.8|175573.8|175670|175580|175670|175580|175663.8|175573.8|9
1726821270000|2024-09-20 08:34:30|175671.5|175581.5|175670.5|175580.5|175671.5|175581.5|175666.7|175576.7|16
1726821280000|2024-09-20 08:34:40|175670.6|175580.6|175678.3|175588.3|175678.3|175588.3|175670.5|175580.5|10
1726821290000|2024-09-20 08:34:50|175678.2|175588.2|175717.9|175627.9|175723.3|175633.3|175678.2|175588.2|11
1726821300000|2024-09-20 08:35:00|175716.6|175626.6|175717.5|175627.5|175722.4|175632.4|175712.8|175622.8|20
1726821310000|2024-09-20 08:35:10|175716.4|175626.4|175706.1|175616.1|175716.5|175626.5|175706.1|175616.1|12
1726821320000|2024-09-20 08:35:20|175699|175609|175667.9|175577.9|175702.6|175612.6|175667.8|175577.8|17
1726821330000|2024-09-20 08:35:30|175665.9|175575.9|175677.9|175587.9|175678|175588|175665.5|175575.5|10
1726821340000|2024-09-20 08:35:40|175676.2|175586.2|175639|175549|175676.2|175586.2|175639|175549|16
1726821350000|2024-09-20 08:35:50|175637.6|175547.6|175638.7|175548.7|175644.8|175554.8|175636.9|175546.9|6
1726821360000|2024-09-20 08:36:00|175638.8|175548.8|175638.2|175548.2|175643.9|175553.9|175636|175546|13
1726821370000|2024-09-20 08:36:10|175636.9|175546.9|175638|175548|175641.5|175551.5|175633.2|175543.2|12
1726821380000|2024-09-20 08:36:20|175639.8|175549.8|175634.3|175544.3|175639.8|175549.8|175631.6|175541.6|7
1726821390000|2024-09-20 08:36:30|175634.1|175544.1|175627.4|175537.4|175634.1|175544.1|175625.7|175535.7|7
1726821400000|2024-09-20 08:36:40|175627|175537|175626.9|175536.9|175627|175537|175626.8|175536.8|3
1726821410000|2024-09-20 08:36:50|175627|175537|175625.4|175535.4|175627.9|175537.9|175623.2|175533.2|12
1726821420000|2024-09-20 08:37:00|175627.2|175537.2|175618.3|175528.3|175627.2|175537.2|175611.1|175521.1|12
1726821430000|2024-09-20 08:37:10|175617.6|175527.6|175617.6|175527.6|175617.6|175527.6|175617.6|175527.6|1
1726821440000|2024-09-20 08:37:20|175617.3|175527.3|175616.8|175526.8|175619.1|175529.1|175614.1|175524.1|11
1726821450000|2024-09-20 08:37:30|175616|175526|175620.4|175530.4|175620.4|175530.4|175616|175526|4
1726821460000|2024-09-20 08:37:40|175621.4|175531.4|175615.5|175525.5|175621.4|175531.4|175610.8|175520.8|7
1726821470000|2024-09-20 08:37:50|175615.4|175525.4|175615|175525|175615.4|175525.4|175615|175525|2
1726821480000|2024-09-20 08:38:00|175614.6|175524.6|175583.2|175493.2|175614.6|175524.6|175580.2|175490.2|17
1726821490000|2024-09-20 08:38:10|175583.1|175493.1|175516.1|175426.1|175583.1|175493.1|175510.9|175420.9|12
1726821500000|2024-09-20 08:38:20|175513.4|175423.4|175533.5|175443.5|175533.5|175443.5|175513.4|175423.4|11
1726821510000|2024-09-20 08:38:30|175533|175443|175535.8|175445.8|175535.8|175445.8|175528.6|175438.6|10
1726821520000|2024-09-20 08:38:40|175535.3|175445.3|175535.6|175445.6|175537.8|175447.8|175533.1|175443.1|12
1726821530000|2024-09-20 08:38:50|175535.3|175445.3|175536.5|175446.5|175540.2|175450.2|175533.4|175443.4|15
1726821540000|2024-09-20 08:39:00|175536.6|175446.6|175536|175446|175538|175448|175534.5|175444.5|14
1726821550000|2024-09-20 08:39:10|175538.9|175448.9|175539.7|175449.7|175539.7|175449.7|175535.2|175445.2|10
1726821560000|2024-09-20 08:39:20|175539|175449|175537|175447|175539.3|175449.3|175537|175447|7
1726821570000|2024-09-20 08:39:30|175537.3|175447.3|175540.3|175450.3|175540.3|175450.3|175537.3|175447.3|6
1726821580000|2024-09-20 08:39:40|175542.6|175452.6|175534.8|175444.8|175545.6|175455.6|175534.8|175444.8|15
1726821590000|2024-09-20 08:39:50|175534.6|175444.6|175528.6|175438.6|175534.6|175444.6|175528.6|175438.6|7
1726821600000|2024-09-20 08:40:00|175529.6|175439.6|175527.9|175437.9|175529.6|175439.6|175526.1|175436.1|7
1726821620000|2024-09-20 08:40:20|175525.9|175435.9|175518.7|175428.7|175525.9|175435.9|175518.7|175428.7|2
1726821630000|2024-09-20 08:40:30|175519.4|175429.4|175520.9|175430.9|175521|175431|175519.4|175429.4|5
1726821640000|2024-09-20 08:40:40|175521|175431|175534.1|175444.1|175562.8|175472.8|175521|175431|14
1726821650000|2024-09-20 08:40:50|175533.8|175443.8|175527.8|175437.8|175533.8|175443.8|175527.8|175437.8|7
1726821660000|2024-09-20 08:41:00|175526.9|175436.9|175511.3|175421.3|175526.9|175436.9|175506.1|175416.1|7
1726821670000|2024-09-20 08:41:10|175511.4|175421.4|175506.3|175416.3|175511.4|175421.4|175506.3|175416.3|7
1726821680000|2024-09-20 08:41:20|175506.6|175416.6|175507.4|175417.4|175507.4|175417.4|175506.6|175416.6|3
1726821690000|2024-09-20 08:41:30|175510.1|175420.1|175511.1|175421.1|175511.1|175421.1|175509.9|175419.9|6
1726821700000|2024-09-20 08:41:40|175509|175419|175510.8|175420.8|175511.2|175421.2|175509|175419|3
1726821710000|2024-09-20 08:41:50|175525.6|175435.6|175531.9|175441.9|175535.7|175445.7|175525.6|175435.6|11
1726821720000|2024-09-20 08:42:00|175532.3|175442.3|175531.1|175441.1|175533.5|175443.5|175529.4|175439.4|8
1726821730000|2024-09-20 08:42:10|175531.2|175441.2|175529.8|175439.8|175531.2|175441.2|175529.8|175439.8|6
1726821740000|2024-09-20 08:42:20|175529.3|175439.3|175538.6|175448.6|175538.6|175448.6|175529.3|175439.3|11
1726821750000|2024-09-20 08:42:30|175538.9|175448.9|175527.8|175437.8|175538.9|175448.9|175527.8|175437.8|10
1726821760000|2024-09-20 08:42:40|175529.4|175439.4|175534.1|175444.1|175534.9|175444.9|175529.4|175439.4|11
1726821770000|2024-09-20 08:42:50|175533.9|175443.9|175528.2|175438.2|175533.9|175443.9|175527|175437|10
1726821780000|2024-09-20 08:43:00|175527.8|175437.8|175508.9|175418.9|175527.8|175437.8|175504|175414|11
1726821790000|2024-09-20 08:43:10|175510.7|175420.7|175507|175417|175514.7|175424.7|175506.9|175416.9|9
1726821800000|2024-09-20 08:43:20|175509.3|175419.3|175519|175429|175520.1|175430.1|175508.9|175418.9|9
1726821810000|2024-09-20 08:43:30|175513.5|175423.5|175513.6|175423.6|175516.4|175426.4|175513.5|175423.5|4
1726821820000|2024-09-20 08:43:40|175514.4|175424.4|175529.6|175439.6|175529.6|175439.6|175514.4|175424.4|4
1726821830000|2024-09-20 08:43:50|175529|175439|175529|175439|175531.8|175441.8|175529|175439|4
1726821840000|2024-09-20 08:44:00|175530.6|175440.6|175530.6|175440.6|175530.6|175440.6|175530.6|175440.6|1
1726821850000|2024-09-20 08:44:10|175533.4|175443.4|175547.1|175457.1|175547.1|175457.1|175528.4|175438.4|17
1726821860000|2024-09-20 08:44:20|175546.8|175456.8|175540.2|175450.2|175548|175458|175538.1|175448.1|8
1726821870000|2024-09-20 08:44:30|175537.1|175447.1|175514.1|175424.1|175537.1|175447.1|175511.9|175421.9|12
1726821880000|2024-09-20 08:44:40|175513.6|175423.6|175511.3|175421.3|175513.6|175423.6|175510.4|175420.4|5
1726821890000|2024-09-20 08:44:50|175511.2|175421.2|175509.5|175419.5|175511.2|175421.2|175509.5|175419.5|4
1726821900000|2024-09-20 08:45:00|175509.6|175419.6|175494.7|175404.7|175510.8|175420.8|175491.4|175401.4|10
1726821910000|2024-09-20 08:45:10|175497.6|175407.6|175499.3|175409.3|175499.3|175409.3|175497.5|175407.5|3
1726821920000|2024-09-20 08:45:20|175499.4|175409.4|175501.5|175411.5|175503.5|175413.5|175499.3|175409.3|6
1726821930000|2024-09-20 08:45:30|175501.8|175411.8|175500.7|175410.7|175501.8|175411.8|175500.7|175410.7|6
1726821940000|2024-09-20 08:45:40|175499.5|175409.5|175498.1|175408.1|175499.5|175409.5|175495.4|175405.4|3
1726821950000|2024-09-20 08:45:50|175497.8|175407.8|175494.8|175404.8|175497.8|175407.8|175494.8|175404.8|2
1726821960000|2024-09-20 08:46:00|175495.6|175405.6|175492.1|175402.1|175508.4|175418.4|175492.1|175402.1|16
1726821970000|2024-09-20 08:46:10|175492.2|175402.2|175493.4|175403.4|175493.5|175403.5|175490.2|175400.2|5
1726821980000|2024-09-20 08:46:20|175497.2|175407.2|175499.9|175409.9|175499.9|175409.9|175497.2|175407.2|5
1726821990000|2024-09-20 08:46:30|175501.6|175411.6|175479.4|175389.4|175512.5|175422.5|175477.4|175387.4|15
1726822000000|2024-09-20 08:46:40|175481.1|175391.1|175480.9|175390.9|175481.3|175391.3|175477.9|175387.9|9
1726822010000|2024-09-20 08:46:50|175481.6|175391.6|175490.1|175400.1|175490.1|175400.1|175481.6|175391.6|5
1726822020000|2024-09-20 08:47:00|175489.4|175399.4|175489.5|175399.5|175493.1|175403.1|175485.4|175395.4|13
1726822030000|2024-09-20 08:47:10|175491.9|175401.9|175512|175422|175512|175422|175491.9|175401.9|5
1726822040000|2024-09-20 08:47:20|175511.9|175421.9|175500.4|175410.4|175511.9|175421.9|175499.5|175409.5|13
1726822050000|2024-09-20 08:47:30|175499.4|175409.4|175501.5|175411.5|175501.8|175411.8|175499.2|175409.2|8
1726822060000|2024-09-20 08:47:40|175500.3|175410.3|175508.5|175418.5|175508.5|175418.5|175497|175407|7
1726822070000|2024-09-20 08:47:50|175510.3|175420.3|175495.2|175405.2|175510.3|175420.3|175495.2|175405.2|7
1726822090000|2024-09-20 08:48:10|175494.1|175404.1|175492.9|175402.9|175494.1|175404.1|175492.3|175402.3|6
1726822100000|2024-09-20 08:48:20|175493.2|175403.2|175495.6|175405.6|175495.6|175405.6|175493.2|175403.2|5
1726822110000|2024-09-20 08:48:30|175496.9|175406.9|175499.1|175409.1|175499.1|175409.1|175496.4|175406.4|4
1726822120000|2024-09-20 08:48:40|175499.5|175409.5|175508|175418|175509.9|175419.9|175499.5|175409.5|8
1726822130000|2024-09-20 08:48:50|175508.1|175418.1|175500.2|175410.2|175509.7|175419.7|175499|175409|9
1726822140000|2024-09-20 08:49:00|175501.4|175411.4|175506.8|175416.8|175506.8|175416.8|175501.3|175411.3|9
1726822150000|2024-09-20 08:49:10|175508.8|175418.8|175508.8|175418.8|175508.8|175418.8|175508.8|175418.8|1
1726822160000|2024-09-20 08:49:20|175509.1|175419.1|175505.7|175415.7|175509.1|175419.1|175505.6|175415.6|5
1726822170000|2024-09-20 08:49:30|175504.6|175414.6|175496|175406|175504.6|175414.6|175491.3|175401.3|20
1726822180000|2024-09-20 08:49:40|175495.9|175405.9|175495.2|175405.2|175496.8|175406.8|175495|175405|11
1726822190000|2024-09-20 08:49:50|175496.8|175406.8|175497.2|175407.2|175497.2|175407.2|175495.2|175405.2|4
1726822200000|2024-09-20 08:50:00|175495.7|175405.7|175490.3|175400.3|175495.7|175405.7|175485.4|175395.4|17
1726822210000|2024-09-20 08:50:10|175492.1|175402.1|175499.5|175409.5|175499.5|175409.5|175492.1|175402.1|4
1726822220000|2024-09-20 08:50:20|175498.7|175408.7|175498.8|175408.8|175498.8|175408.8|175498.7|175408.7|2
1726822230000|2024-09-20 08:50:30|175501.2|175411.2|175504.4|175414.4|175504.4|175414.4|175501.2|175411.2|5
1726822240000|2024-09-20 08:50:40|175504.5|175414.5|175500.2|175410.2|175507.4|175417.4|175499.9|175409.9|10
1726822250000|2024-09-20 08:50:50|175500.3|175410.3|175502.5|175412.5|175502.5|175412.5|175500.3|175410.3|4
1726822260000|2024-09-20 08:51:00|175502.4|175412.4|175507.2|175417.2|175507.2|175417.2|175502.4|175412.4|3
1726822270000|2024-09-20 08:51:10|175540.4|175450.4|175578.1|175488.1|175585.6|175495.6|175540.4|175450.4|25
1726822280000|2024-09-20 08:51:20|175579.3|175489.3|175580.8|175490.8|175580.8|175490.8|175577.7|175487.7|6
1726822290000|2024-09-20 08:51:30|175581.6|175491.6|175603.9|175513.9|175606.4|175516.4|175581.6|175491.6|11
1726822300000|2024-09-20 08:51:40|175601.9|175511.9|175607.4|175517.4|175608|175518|175601.9|175511.9|10
1726822310000|2024-09-20 08:51:50|175605.6|175515.6|175617.2|175527.2|175620.9|175530.9|175605.6|175515.6|10
1726822320000|2024-09-20 08:52:00|175613.4|175523.4|175612|175522|175613.4|175523.4|175612|175522|5
1726822330000|2024-09-20 08:52:10|175612.1|175522.1|175593.9|175503.9|175612.7|175522.7|175592.5|175502.5|9
1726822340000|2024-09-20 08:52:20|175593.6|175503.6|175600.1|175510.1|175600.1|175510.1|175591.9|175501.9|6
1726822350000|2024-09-20 08:52:30|175597.9|175507.9|175596.4|175506.4|175597.9|175507.9|175596.3|175506.3|5
1726822360000|2024-09-20 08:52:40|175595.4|175505.4|175599.1|175509.1|175599.5|175509.5|175595.4|175505.4|8
1726822370000|2024-09-20 08:52:50|175601|175511|175593.1|175503.1|175601.1|175511.1|175593.1|175503.1|9
1726822380000|2024-09-20 08:53:00|175593.3|175503.3|175587.2|175497.2|175593.3|175503.3|175587.2|175497.2|7
1726822390000|2024-09-20 08:53:10|175592.2|175502.2|175608.9|175518.9|175608.9|175518.9|175592.2|175502.2|6
1726822400000|2024-09-20 08:53:20|175614.2|175524.2|175619.8|175529.8|175619.8|175529.8|175612.1|175522.1|7
1726822410000|2024-09-20 08:53:30|175619.1|175529.1|175622.5|175532.5|175623|175533|175619.1|175529.1|10
1726822420000|2024-09-20 08:53:40|175624.3|175534.3|175655.5|175565.5|175655.5|175565.5|175624.3|175534.3|18
1726822430000|2024-09-20 08:53:50|175655|175565|175652|175562|175662.8|175572.8|175652|175562|14
1726822440000|2024-09-20 08:54:00|175653.5|175563.5|175656.1|175566.1|175659.1|175569.1|175653.5|175563.5|8
1726822450000|2024-09-20 08:54:10|175656.5|175566.5|175665.9|175575.9|175670|175580|175656.5|175566.5|4
1726822460000|2024-09-20 08:54:20|175664.6|175574.6|175691.8|175601.8|175692.6|175602.6|175662.2|175572.2|10
1726822470000|2024-09-20 08:54:30|175691.9|175601.9|175709.4|175619.4|175710.4|175620.4|175691.7|175601.7|11
1726822480000|2024-09-20 08:54:40|175709.5|175619.5|175706.6|175616.6|175709.5|175619.5|175703.6|175613.6|6
1726822490000|2024-09-20 08:54:50|175706.5|175616.5|175706.8|175616.8|175709|175619|175706.5|175616.5|6
1726822500000|2024-09-20 08:55:00|175706.4|175616.4|175703.6|175613.6|175710.2|175620.2|175702.5|175612.5|17
1726822510000|2024-09-20 08:55:10|175703.3|175613.3|175700.8|175610.8|175709.3|175619.3|175696.8|175606.8|10
1726822520000|2024-09-20 08:55:20|175706.2|175616.2|175694.9|175604.9|175706.2|175616.2|175694.9|175604.9|13
1726822530000|2024-09-20 08:55:30|175697|175607|175697.1|175607.1|175700.6|175610.6|175695|175605|8
1726822540000|2024-09-20 08:55:40|175700.4|175610.4|175707.4|175617.4|175707.4|175617.4|175695.8|175605.8|12
1726822550000|2024-09-20 08:55:50|175708.4|175618.4|175708.6|175618.6|175708.6|175618.6|175698|175608|19
1726822560000|2024-09-20 08:56:00|175705.5|175615.5|175702.8|175612.8|175705.5|175615.5|175699|175609|5
1726822570000|2024-09-20 08:56:10|175704.5|175614.5|175700|175610|175707.8|175617.8|175700|175610|9
1726822580000|2024-09-20 08:56:20|175700.3|175610.3|175700.6|175610.6|175703.6|175613.6|175694.8|175604.8|12
1726822590000|2024-09-20 08:56:30|175699.8|175609.8|175696.4|175606.4|175699.8|175609.8|175691.2|175601.2|7
1726822600000|2024-09-20 08:56:40|175700.6|175610.6|175658.1|175568.1|175700.6|175610.6|175658.1|175568.1|17
1726822610000|2024-09-20 08:56:50|175658|175568|175657.8|175567.8|175658|175568|175657|175567|3
1726822620000|2024-09-20 08:57:00|175656.4|175566.4|175656.5|175566.5|175656.5|175566.5|175656.4|175566.4|2
1726822630000|2024-09-20 08:57:10|175657.4|175567.4|175651.8|175561.8|175657.4|175567.4|175649.6|175559.6|9
1726822640000|2024-09-20 08:57:20|175652.3|175562.3|175654.8|175564.8|175655.3|175565.3|175652.3|175562.3|7
1726822650000|2024-09-20 08:57:30|175655.1|175565.1|175653.2|175563.2|175656.2|175566.2|175653.2|175563.2|13
1726822660000|2024-09-20 08:57:40|175653.8|175563.8|175658.8|175568.8|175660.8|175570.8|175653.7|175563.7|11
1726822670000|2024-09-20 08:57:50|175660.8|175570.8|175665.6|175575.6|175666.9|175576.9|175660.8|175570.8|8
1726822680000|2024-09-20 08:58:00|175664.6|175574.6|175684.8|175594.8|175684.8|175594.8|175662.9|175572.9|8
1726822690000|2024-09-20 08:58:10|175684.9|175594.9|175689.2|175599.2|175690.9|175600.9|175684.9|175594.9|7
1726822700000|2024-09-20 08:58:20|175689.3|175599.3|175667.3|175577.3|175689.5|175599.5|175665.6|175575.6|11
1726822710000|2024-09-20 08:58:30|175667.1|175577.1|175667.2|175577.2|175667.2|175577.2|175667.1|175577.1|2
1726822720000|2024-09-20 08:58:40|175667.9|175577.9|175697|175607|175700.4|175610.4|175667.9|175577.9|12
1726822730000|2024-09-20 08:58:50|175697.2|175607.2|175690.2|175600.2|175697.2|175607.2|175690.1|175600.1|13
1726822740000|2024-09-20 08:59:00|175689.9|175599.9|175686.5|175596.5|175690.6|175600.6|175684.4|175594.4|17
1726822750000|2024-09-20 08:59:10|175680.9|175590.9|175683|175593|175683|175593|175680|175590|16
1726822760000|2024-09-20 08:59:20|175684.1|175594.1|175675.2|175585.2|175686.3|175596.3|175675.1|175585.1|27
1726822770000|2024-09-20 08:59:30|175673.6|175583.6|175663.9|175573.9|175673.6|175583.6|175659.2|175569.2|12
1726822780000|2024-09-20 08:59:40|175662.5|175572.5|175659.8|175569.8|175662.5|175572.5|175659.8|175569.8|4
1726822790000|2024-09-20 08:59:50|175659.5|175569.5|175660.6|175570.6|175661|175571|175659|175569|7
1726822800000|2024-09-20 09:00:00|175660.4|175570.4|175661.7|175571.7|175661.8|175571.8|175658.4|175568.4|8
1726822810000|2024-09-20 09:00:10|175663.3|175573.3|175663.8|175573.8|175663.8|175573.8|175662.5|175572.5|4
1726822820000|2024-09-20 09:00:20|175661.3|175571.3|175624.7|175534.7|175662.7|175572.7|175623.1|175533.1|12
1726822830000|2024-09-20 09:00:30|175623.3|175533.3|175623.4|175533.4|175623.4|175533.4|175621.6|175531.6|3
1726822840000|2024-09-20 09:00:40|175622.4|175532.4|175629.4|175539.4|175630.5|175540.5|175622.4|175532.4|7
1726822850000|2024-09-20 09:00:50|175631.2|175541.2|175629.4|175539.4|175631.2|175541.2|175629.4|175539.4|4
1726822860000|2024-09-20 09:01:00|175629.9|175539.9|175628.6|175538.6|175631.5|175541.5|175628.6|175538.6|5
1726822870000|2024-09-20 09:01:10|175626.5|175536.5|175638.3|175548.3|175654.7|175564.7|175626.5|175536.5|9
1726822880000|2024-09-20 09:01:20|175638.4|175548.4|175640|175550|175640|175550|175638.4|175548.4|2
1726822890000|2024-09-20 09:01:30|175639.8|175549.8|175657.3|175567.3|175667|175577|175639.8|175549.8|8
1726822900000|2024-09-20 09:01:40|175657.6|175567.6|175662.1|175572.1|175662.1|175572.1|175655.6|175565.6|10
1726822910000|2024-09-20 09:01:50|175657.1|175567.1|175670.7|175580.7|175674|175584|175654.5|175564.5|12
1726822920000|2024-09-20 09:02:00|175685.5|175595.5|175689.4|175599.4|175692.7|175602.7|175685.5|175595.5|11
1726822930000|2024-09-20 09:02:10|175689.3|175599.3|175699.8|175609.8|175702.5|175612.5|175687.4|175597.4|15
1726822940000|2024-09-20 09:02:20|175690.9|175600.9|175688|175598|175692.4|175602.4|175688|175598|8
1726822950000|2024-09-20 09:02:30|175685.4|175595.4|175687.7|175597.7|175688.5|175598.5|175685.4|175595.4|4
1726822960000|2024-09-20 09:02:40|175687.3|175597.3|175687|175597|175687.3|175597.3|175687|175597|2
1726822970000|2024-09-20 09:02:50|175686.6|175596.6|175681.3|175591.3|175686.6|175596.6|175681.3|175591.3|11
1726822980000|2024-09-20 09:03:00|175679.6|175589.6|175664.3|175574.3|175684.3|175594.3|175656.6|175566.6|11
1726822990000|2024-09-20 09:03:10|175664|175574|175659.1|175569.1|175664|175574|175659.1|175569.1|6
1726823000000|2024-09-20 09:03:20|175661.5|175571.5|175691.2|175601.2|175698.7|175608.7|175656.5|175566.5|20
1726823010000|2024-09-20 09:03:30|175690.5|175600.5|175693.3|175603.3|175693.5|175603.5|175689.9|175599.9|9
1726823020000|2024-09-20 09:03:40|175695.2|175605.2|175693.9|175603.9|175695.2|175605.2|175692.7|175602.7|6
1726823030000|2024-09-20 09:03:50|175693.8|175603.8|175693.2|175603.2|175693.9|175603.9|175693.2|175603.2|5
1726823040000|2024-09-20 09:04:00|175693|175603|175696.9|175606.9|175698.8|175608.8|175689.6|175599.6|7
1726823050000|2024-09-20 09:04:10|175696.8|175606.8|175698.6|175608.6|175700.2|175610.2|175696.6|175606.6|7
1726823060000|2024-09-20 09:04:20|175698.7|175608.7|175695.2|175605.2|175698.7|175608.7|175695.2|175605.2|3
1726823070000|2024-09-20 09:04:30|175695.3|175605.3|175701.6|175611.6|175701.6|175611.6|175694.7|175604.7|8
1726823080000|2024-09-20 09:04:40|175694.3|175604.3|175705.2|175615.2|175705.2|175615.2|175694.3|175604.3|6
1726823090000|2024-09-20 09:04:50|175705.7|175615.7|175705.5|175615.5|175705.7|175615.7|175704.5|175614.5|6
1726823100000|2024-09-20 09:05:00|175699.4|175609.4|175694.6|175604.6|175699.4|175609.4|175694.6|175604.6|4
1726823110000|2024-09-20 09:05:10|175693.7|175603.7|175695.7|175605.7|175695.7|175605.7|175693.7|175603.7|4
1726823120000|2024-09-20 09:05:20|175696|175606|175696.7|175606.7|175698.5|175608.5|175696|175606|4
1726823130000|2024-09-20 09:05:30|175696.9|175606.9|175696.7|175606.7|175696.9|175606.9|175696.7|175606.7|2
1726823140000|2024-09-20 09:05:40|175695.9|175605.9|175686.5|175596.5|175695.9|175605.9|175685.1|175595.1|9
1726823150000|2024-09-20 09:05:50|175687.9|175597.9|175682.6|175592.6|175687.9|175597.9|175674.6|175584.6|5
1726823160000|2024-09-20 09:06:00|175678.5|175588.5|175682.6|175592.6|175682.6|175592.6|175678.5|175588.5|3
1726823170000|2024-09-20 09:06:10|175684.6|175594.6|175657.8|175567.8|175684.6|175594.6|175656.3|175566.3|8
1726823180000|2024-09-20 09:06:20|175660.4|175570.4|175659.9|175569.9|175661.6|175571.6|175657.8|175567.8|6
1726823190000|2024-09-20 09:06:30|175658.3|175568.3|175652.8|175562.8|175658.3|175568.3|175652.8|175562.8|7
1726823200000|2024-09-20 09:06:40|175654|175564|175653.9|175563.9|175654.1|175564.1|175652.2|175562.2|5
1726823210000|2024-09-20 09:06:50|175656.7|175566.7|175674.8|175584.8|175674.8|175584.8|175653.3|175563.3|8
1726823220000|2024-09-20 09:07:00|175675.3|175585.3|175719.9|175629.9|175720.9|175630.9|175675.3|175585.3|12
1726823230000|2024-09-20 09:07:10|175719.7|175629.7|175719.4|175629.4|175719.7|175629.7|175719.4|175629.4|2
1726823240000|2024-09-20 09:07:20|175719.3|175629.3|175719.3|175629.3|175719.3|175629.3|175719.3|175629.3|1
1726823250000|2024-09-20 09:07:30|175743.7|175653.7|175733.3|175643.3|175744.4|175654.4|175733.3|175643.3|7
1726823260000|2024-09-20 09:07:40|175733.2|175643.2|175706.3|175616.3|175733.2|175643.2|175706.3|175616.3|6
1726823270000|2024-09-20 09:07:50|175706.7|175616.7|175704.5|175614.5|175707|175617|175704.5|175614.5|7
1726823280000|2024-09-20 09:08:00|175703.5|175613.5|175690.5|175600.5|175703.5|175613.5|175687.5|175597.5|7
1726823290000|2024-09-20 09:08:10|175691.6|175601.6|175679.1|175589.1|175692|175602|175679.1|175589.1|11
1726823300000|2024-09-20 09:08:20|175680.1|175590.1|175669.2|175579.2|175680.1|175590.1|175662.2|175572.2|15
1726823310000|2024-09-20 09:08:30|175668.8|175578.8|175666.9|175576.9|175668.8|175578.8|175664.1|175574.1|7
1726823320000|2024-09-20 09:08:40|175666.6|175576.6|175662.4|175572.4|175668.2|175578.2|175662.4|175572.4|5
1726823330000|2024-09-20 09:08:50|175662.2|175572.2|175668.3|175578.3|175669.5|175579.5|175661|175571|15
1726823340000|2024-09-20 09:09:00|175668.5|175578.5|175670.6|175580.6|175671.3|175581.3|175667.4|175577.4|12
1726823350000|2024-09-20 09:09:10|175669.7|175579.7|175663.6|175573.6|175669.7|175579.7|175663.2|175573.2|7
1726823360000|2024-09-20 09:09:20|175665.2|175575.2|175663.9|175573.9|175665.2|175575.2|175659.3|175569.3|11
1726823370000|2024-09-20 09:09:30|175663.8|175573.8|175663.3|175573.3|175664.3|175574.3|175663|175573|13
1726823380000|2024-09-20 09:09:40|175663.1|175573.1|175662.7|175572.7|175665|175575|175662.7|175572.7|8
1726823390000|2024-09-20 09:09:50|175662.9|175572.9|175664.1|175574.1|175664.1|175574.1|175662.7|175572.7|5
1726823400000|2024-09-20 09:10:00|175663.4|175573.4|175677|175587|175678.4|175588.4|175663.4|175573.4|13
1726823410000|2024-09-20 09:10:10|175675.3|175585.3|175666.3|175576.3|175676.1|175586.1|175666.3|175576.3|6
1726823420000|2024-09-20 09:10:20|175665.3|175575.3|175661.9|175571.9|175667.7|175577.7|175661.9|175571.9|13
1726823430000|2024-09-20 09:10:30|175662.5|175572.5|175662|175572|175665.2|175575.2|175662|175572|9
1726823440000|2024-09-20 09:10:40|175660.8|175570.8|175663.9|175573.9|175666.9|175576.9|175656.9|175566.9|9
1726823450000|2024-09-20 09:10:50|175662.9|175572.9|175657.5|175567.5|175662.9|175572.9|175657.5|175567.5|9
1726823460000|2024-09-20 09:11:00|175658.1|175568.1|175657.4|175567.4|175658.1|175568.1|175655.6|175565.6|5
1726823470000|2024-09-20 09:11:10|175657.5|175567.5|175658.5|175568.5|175658.5|175568.5|175657.4|175567.4|4
1726823480000|2024-09-20 09:11:20|175658.6|175568.6|175664.4|175574.4|175664.4|175574.4|175656.2|175566.2|9
1726823490000|2024-09-20 09:11:30|175663.5|175573.5|175653|175563|175663.5|175573.5|175649.2|175559.2|8
1726823500000|2024-09-20 09:11:40|175653.7|175563.7|175576.3|175486.3|175655.7|175565.7|175575.6|175485.6|24
1726823510000|2024-09-20 09:11:50|175579.7|175489.7|175572.8|175482.8|175586.5|175496.5|175561.1|175471.1|13
1726823520000|2024-09-20 09:12:00|175572.7|175482.7|175588.2|175498.2|175588.2|175498.2|175572.3|175482.3|15
1726823530000|2024-09-20 09:12:10|175575.9|175485.9|175571.6|175481.6|175577.4|175487.4|175566.7|175476.7|21
1726823540000|2024-09-20 09:12:20|175572.9|175482.9|175572.9|175482.9|175573|175483|175566.1|175476.1|17
1726823550000|2024-09-20 09:12:30|175577.3|175487.3|175573.2|175483.2|175577.7|175487.7|175573.2|175483.2|14
1726823560000|2024-09-20 09:12:40|175575.2|175485.2|175578.5|175488.5|175583.7|175493.7|175575.2|175485.2|15
1726823570000|2024-09-20 09:12:50|175578.7|175488.7|175578.7|175488.7|175579.2|175489.2|175576.2|175486.2|14
1726823580000|2024-09-20 09:13:00|175578.8|175488.8|175574.7|175484.7|175580.5|175490.5|175573.6|175483.6|17
1726823590000|2024-09-20 09:13:10|175575.7|175485.7|175610.9|175520.9|175610.9|175520.9|175575.7|175485.7|14
1726823600000|2024-09-20 09:13:20|175610.5|175520.5|175601.8|175511.8|175616|175526|175599.6|175509.6|20
1726823610000|2024-09-20 09:13:30|175600.1|175510.1|175604|175514|175604|175514|175600.1|175510.1|8
1726823620000|2024-09-20 09:13:40|175604.3|175514.3|175604.6|175514.6|175604.6|175514.6|175604.3|175514.3|2
1726823630000|2024-09-20 09:13:50|175604.5|175514.5|175643.3|175553.3|175643.3|175553.3|175604.5|175514.5|11
1726823640000|2024-09-20 09:14:00|175643.2|175553.2|175645|175555|175646.2|175556.2|175641.8|175551.8|10
1726823650000|2024-09-20 09:14:10|175644.9|175554.9|175644|175554|175644.9|175554.9|175644|175554|2
1726823660000|2024-09-20 09:14:20|175642.7|175552.7|175673.8|175583.8|175673.8|175583.8|175642.7|175552.7|8
1726823670000|2024-09-20 09:14:30|175675|175585|175702.4|175612.4|175705.1|175615.1|175671.1|175581.1|11
1726823680000|2024-09-20 09:14:40|175700.6|175610.6|175707.6|175617.6|175716|175626|175700.6|175610.6|18
1726823690000|2024-09-20 09:14:50|175704|175614|175696.5|175606.5|175704|175614|175686.3|175596.3|7
1726823700000|2024-09-20 09:15:00|175698.1|175608.1|175688.6|175598.6|175698.1|175608.1|175688.6|175598.6|11
1726823710000|2024-09-20 09:15:10|175690.3|175600.3|175699.1|175609.1|175699.5|175609.5|175690.3|175600.3|12
1726823720000|2024-09-20 09:15:20|175699.4|175609.4|175701.7|175611.7|175703.5|175613.5|175696.4|175606.4|14
1726823730000|2024-09-20 09:15:30|175701.9|175611.9|175701.1|175611.1|175701.9|175611.9|175696.2|175606.2|10
1726823740000|2024-09-20 09:15:40|175699.6|175609.6|175691.1|175601.1|175699.6|175609.6|175691.1|175601.1|5
1726823750000|2024-09-20 09:15:50|175690.8|175600.8|175687.7|175597.7|175690.8|175600.8|175685.7|175595.7|11
1726823760000|2024-09-20 09:16:00|175688.5|175598.5|175686.7|175596.7|175688.5|175598.5|175684.7|175594.7|7
1726823770000|2024-09-20 09:16:10|175683|175593|175680.9|175590.9|175683|175593|175679.5|175589.5|7
1726823780000|2024-09-20 09:16:20|175681|175591|175678|175588|175681.2|175591.2|175678|175588|4
1726823790000|2024-09-20 09:16:30|175677.3|175587.3|175676.1|175586.1|175677.4|175587.4|175676.1|175586.1|5
1726823800000|2024-09-20 09:16:40|175674.5|175584.5|175670.7|175580.7|175675|175585|175653.6|175563.6|12
1726823810000|2024-09-20 09:16:50|175673.2|175583.2|175670.5|175580.5|175673.2|175583.2|175670.5|175580.5|5
1726823820000|2024-09-20 09:17:00|175669|175579|175668|175578|175669|175579|175668|175578|3
1726823830000|2024-09-20 09:17:10|175670.7|175580.7|175668.8|175578.8|175671.1|175581.1|175668.8|175578.8|6
1726823840000|2024-09-20 09:17:20|175668.6|175578.6|175668.5|175578.5|175672.1|175582.1|175668.2|175578.2|12
1726823850000|2024-09-20 09:17:30|175668.6|175578.6|175674.6|175584.6|175678.9|175588.9|175668.5|175578.5|11
1726823860000|2024-09-20 09:17:40|175678.2|175588.2|175669.5|175579.5|175678.2|175588.2|175669.5|175579.5|6
1726823870000|2024-09-20 09:17:50|175669.3|175579.3|175651.2|175561.2|175669.3|175579.3|175651.2|175561.2|10
1726823880000|2024-09-20 09:18:00|175652.6|175562.6|175672.7|175582.7|175672.7|175582.7|175649.8|175559.8|11
1726823890000|2024-09-20 09:18:10|175673.4|175583.4|175671.4|175581.4|175675|175585|175670.5|175580.5|6
1726823900000|2024-09-20 09:18:20|175670.5|175580.5|175656.9|175566.9|175670.5|175580.5|175656.9|175566.9|9
1726823910000|2024-09-20 09:18:30|175654.2|175564.2|175662.4|175572.4|175662.9|175572.9|175653.5|175563.5|10
1726823920000|2024-09-20 09:18:40|175665.7|175575.7|175664|175574|175665.7|175575.7|175664|175574|3
1726823930000|2024-09-20 09:18:50|175663.9|175573.9|175651.3|175561.3|175663.9|175573.9|175650.5|175560.5|8
1726823940000|2024-09-20 09:19:00|175652.6|175562.6|175678|175588|175678|175588|175650.2|175560.2|13
1726823950000|2024-09-20 09:19:10|175678.4|175588.4|175680.6|175590.6|175680.6|175590.6|175676.1|175586.1|6
1726823960000|2024-09-20 09:19:20|175680.8|175590.8|175681|175591|175681|175591|175680.8|175590.8|2
1726823970000|2024-09-20 09:19:30|175681.1|175591.1|175681.5|175591.5|175682.3|175592.3|175681.1|175591.1|7
1726823980000|2024-09-20 09:19:40|175679.5|175589.5|175677.9|175587.9|175679.5|175589.5|175677.9|175587.9|3
1726823990000|2024-09-20 09:19:50|175677.8|175587.8|175670.1|175580.1|175677.9|175587.9|175661.6|175571.6|13
1726824000000|2024-09-20 09:20:00|175669.4|175579.4|175662.1|175572.1|175669.4|175579.4|175660.5|175570.5|9
1726824010000|2024-09-20 09:20:10|175661.1|175571.1|175672.4|175582.4|175674.9|175584.9|175661.1|175571.1|12
1726824020000|2024-09-20 09:20:20|175672.3|175582.3|175672.4|175582.4|175672.4|175582.4|175672.3|175582.3|2
1726824030000|2024-09-20 09:20:30|175671.7|175581.7|175652.5|175562.5|175671.7|175581.7|175652.5|175562.5|10
1726824040000|2024-09-20 09:20:40|175656.4|175566.4|175660.4|175570.4|175660.4|175570.4|175655.2|175565.2|6
1726824050000|2024-09-20 09:20:50|175667.1|175577.1|175657.2|175567.2|175667.1|175577.1|175654.5|175564.5|12
1726824060000|2024-09-20 09:21:00|175657.3|175567.3|175656.3|175566.3|175657.5|175567.5|175654.9|175564.9|4
1726824070000|2024-09-20 09:21:10|175651.1|175561.1|175646.6|175556.6|175651.1|175561.1|175645.5|175555.5|6
1726824080000|2024-09-20 09:21:20|175646.3|175556.3|175647.5|175557.5|175647.8|175557.8|175646.3|175556.3|3
1726824090000|2024-09-20 09:21:30|175647.2|175557.2|175647.3|175557.3|175647.3|175557.3|175647.2|175557.2|2
1726824100000|2024-09-20 09:21:40|175647.1|175557.1|175649.6|175559.6|175649.6|175559.6|175647.1|175557.1|3
1726824110000|2024-09-20 09:21:50|175649.2|175559.2|175649.5|175559.5|175649.6|175559.6|175648.8|175558.8|6
1726824120000|2024-09-20 09:22:00|175649.4|175559.4|175652.7|175562.7|175654.2|175564.2|175649.4|175559.4|9
1726824130000|2024-09-20 09:22:10|175654|175564|175653.5|175563.5|175656|175566|175653.5|175563.5|5
1726824140000|2024-09-20 09:22:20|175652.9|175562.9|175652.4|175562.4|175652.9|175562.9|175651.5|175561.5|3
1726824150000|2024-09-20 09:22:30|175652.6|175562.6|175652|175562|175652.6|175562.6|175651.1|175561.1|5
1726824160000|2024-09-20 09:22:40|175653.3|175563.3|175676.3|175586.3|175676.6|175586.6|175653.3|175563.3|10
1726824170000|2024-09-20 09:22:50|175676.1|175586.1|175674.4|175584.4|175676.1|175586.1|175669.3|175579.3|7
1726824180000|2024-09-20 09:23:00|175676|175586|175687.8|175597.8|175687.8|175597.8|175676|175586|6
1726824190000|2024-09-20 09:23:10|175687.5|175597.5|175679.8|175589.8|175687.7|175597.7|175679.8|175589.8|5
1726824200000|2024-09-20 09:23:20|175678.1|175588.1|175686|175596|175686|175596|175678.1|175588.1|6
1726824210000|2024-09-20 09:23:30|175686.1|175596.1|175679.4|175589.4|175686.1|175596.1|175679.4|175589.4|9
1726824220000|2024-09-20 09:23:40|175684|175594|175683.8|175593.8|175685.9|175595.9|175683.8|175593.8|5
1726824230000|2024-09-20 09:23:50|175685.5|175595.5|175682.7|175592.7|175686.2|175596.2|175681.9|175591.9|7
1726824240000|2024-09-20 09:24:00|175684.4|175594.4|175684.1|175594.1|175684.4|175594.4|175679.3|175589.3|5
1726824250000|2024-09-20 09:24:10|175683.7|175593.7|175673.8|175583.8|175683.7|175593.7|175673.8|175583.8|3
1726824260000|2024-09-20 09:24:20|175673.7|175583.7|175673.7|175583.7|175673.7|175583.7|175673.7|175583.7|1
1726824270000|2024-09-20 09:24:30|175676.2|175586.2|175677.3|175587.3|175681.1|175591.1|175676.2|175586.2|4
1726824280000|2024-09-20 09:24:40|175674.7|175584.7|175675.9|175585.9|175677.3|175587.3|175674.7|175584.7|4
1726824290000|2024-09-20 09:24:50|175678.5|175588.5|175677.3|175587.3|175678.5|175588.5|175676|175586|5
1726824300000|2024-09-20 09:25:00|175677.1|175587.1|175676.7|175586.7|175678.3|175588.3|175676.1|175586.1|5
1726824310000|2024-09-20 09:25:10|175676.4|175586.4|175676.6|175586.6|175676.6|175586.6|175676.4|175586.4|2
1726824320000|2024-09-20 09:25:20|175676.7|175586.7|175675.6|175585.6|175676.7|175586.7|175674.9|175584.9|7
1726824330000|2024-09-20 09:25:30|175677.7|175587.7|175676.3|175586.3|175678.3|175588.3|175676|175586|5
1726824340000|2024-09-20 09:25:40|175674.7|175584.7|175674.9|175584.9|175674.9|175584.9|175673.8|175583.8|3
1726824350000|2024-09-20 09:25:50|175675.3|175585.3|175676.5|175586.5|175676.5|175586.5|175673.8|175583.8|7
1726824360000|2024-09-20 09:26:00|175682.6|175592.6|175695|175605|175695|175605|175681.9|175591.9|8
1726824370000|2024-09-20 09:26:10|175695.2|175605.2|175692.4|175602.4|175695.2|175605.2|175691.1|175601.1|6
1726824380000|2024-09-20 09:26:20|175697.9|175607.9|175692.6|175602.6|175697.9|175607.9|175692.6|175602.6|9
1726824390000|2024-09-20 09:26:30|175693|175603|175693|175603|175693|175603|175692.3|175602.3|3
1726824400000|2024-09-20 09:26:40|175694.4|175604.4|175696.2|175606.2|175696.2|175606.2|175694.4|175604.4|2
1726824410000|2024-09-20 09:26:50|175696.3|175606.3|175694.7|175604.7|175696.3|175606.3|175694.7|175604.7|3
1726824420000|2024-09-20 09:27:00|175693|175603|175684.7|175594.7|175698.9|175608.9|175684.7|175594.7|13
1726824430000|2024-09-20 09:27:10|175684.6|175594.6|175691.4|175601.4|175691.4|175601.4|175684.2|175594.2|7
1726824440000|2024-09-20 09:27:20|175691.5|175601.5|175689.6|175599.6|175691.5|175601.5|175686|175596|10
1726824450000|2024-09-20 09:27:30|175689.9|175599.9|175689.8|175599.8|175689.9|175599.9|175689|175599|5
1726824460000|2024-09-20 09:27:40|175689.7|175599.7|175690.4|175600.4|175690.4|175600.4|175689.7|175599.7|4
1726824470000|2024-09-20 09:27:50|175690.5|175600.5|175685.2|175595.2|175691.6|175601.6|175684.4|175594.4|11
1726824480000|2024-09-20 09:28:00|175685.1|175595.1|175684.3|175594.3|175685.1|175595.1|175684.3|175594.3|2
1726824490000|2024-09-20 09:28:10|175684.4|175594.4|175695.9|175605.9|175695.9|175605.9|175684.4|175594.4|5
1726824500000|2024-09-20 09:28:20|175695.4|175605.4|175695.4|175605.4|175695.4|175605.4|175695.4|175605.4|1
1726824510000|2024-09-20 09:28:30|175695.7|175605.7|175690.2|175600.2|175695.7|175605.7|175688.9|175598.9|6
1726824520000|2024-09-20 09:28:40|175690.8|175600.8|175695.7|175605.7|175695.7|175605.7|175690.8|175600.8|2
1726824530000|2024-09-20 09:28:50|175695.9|175605.9|175696.1|175606.1|175696.3|175606.3|175695.9|175605.9|3
1726824540000|2024-09-20 09:29:00|175696.3|175606.3|175693|175603|175696.3|175606.3|175693|175603|3
1726824550000|2024-09-20 09:29:10|175693.2|175603.2|175684.8|175594.8|175693.2|175603.2|175681.9|175591.9|10
1726824560000|2024-09-20 09:29:20|175684.6|175594.6|175686.9|175596.9|175686.9|175596.9|175683.1|175593.1|3
1726824570000|2024-09-20 09:29:30|175683.2|175593.2|175683.1|175593.1|175683.2|175593.2|175683.1|175593.1|2
1726824580000|2024-09-20 09:29:40|175686.9|175596.9|175686.9|175596.9|175686.9|175596.9|175686.9|175596.9|1
1726824590000|2024-09-20 09:29:50|175683.1|175593.1|175686.9|175596.9|175686.9|175596.9|175683.1|175593.1|3
1726824600000|2024-09-20 09:30:00|175693.5|175603.5|175689.4|175599.4|175693.5|175603.5|175689.2|175599.2|4
1726824610000|2024-09-20 09:30:10|175689.2|175599.2|175682.5|175592.5|175689.2|175599.2|175682.5|175592.5|3
1726824620000|2024-09-20 09:30:20|175682.4|175592.4|175683.3|175593.3|175683.3|175593.3|175679.7|175589.7|3
1726824630000|2024-09-20 09:30:30|175683.2|175593.2|175679.7|175589.7|175683.2|175593.2|175679.7|175589.7|2
1726824640000|2024-09-20 09:30:40|175683.4|175593.4|175683.4|175593.4|175683.4|175593.4|175683.4|175593.4|1
1726824650000|2024-09-20 09:30:50|175683.5|175593.5|175688.3|175598.3|175688.3|175598.3|175683.5|175593.5|2
1726824670000|2024-09-20 09:31:10|175688.5|175598.5|175683.7|175593.7|175688.5|175598.5|175683.7|175593.7|2
1726824680000|2024-09-20 09:31:20|175683.5|175593.5|175683.5|175593.5|175683.5|175593.5|175683.5|175593.5|1
1726824690000|2024-09-20 09:31:30|175683.6|175593.6|175683.7|175593.7|175683.7|175593.7|175683.6|175593.6|2
1726824700000|2024-09-20 09:31:40|175686|175596|175686|175596|175686.6|175596.6|175686|175596|4
1726824710000|2024-09-20 09:31:50|175685.5|175595.5|175687.8|175597.8|175687.8|175597.8|175681.8|175591.8|4
1726824720000|2024-09-20 09:32:00|175685.5|175595.5|175688.8|175598.8|175693.5|175603.5|175685.5|175595.5|8
1726824730000|2024-09-20 09:32:10|175685.3|175595.3|175685.9|175595.9|175685.9|175595.9|175685.3|175595.3|2
1726824740000|2024-09-20 09:32:20|175685.8|175595.8|175691.3|175601.3|175695.3|175605.3|175685.8|175595.8|7
1726824750000|2024-09-20 09:32:30|175691.8|175601.8|175691.8|175601.8|175691.8|175601.8|175691|175601|6
1726824760000|2024-09-20 09:32:40|175691.9|175601.9|175685.7|175595.7|175694|175604|175681.3|175591.3|8
1726824770000|2024-09-20 09:32:50|175685.1|175595.1|175685|175595|175689.2|175599.2|175685|175595|4
1726824780000|2024-09-20 09:33:00|175684.8|175594.8|175683.4|175593.4|175685|175595|175679.7|175589.7|6
1726824790000|2024-09-20 09:33:10|175683.2|175593.2|175694.4|175604.4|175694.4|175604.4|175683.2|175593.2|5
1726824800000|2024-09-20 09:33:20|175687.3|175597.3|175689.4|175599.4|175689.5|175599.5|175687.3|175597.3|5
1726824810000|2024-09-20 09:33:30|175688.8|175598.8|175688.7|175598.7|175691.8|175601.8|175688.7|175598.7|7
1726824820000|2024-09-20 09:33:40|175691.8|175601.8|175688.3|175598.3|175691.8|175601.8|175688.3|175598.3|5
1726824830000|2024-09-20 09:33:50|175687.8|175597.8|175687.4|175597.4|175687.8|175597.8|175687.4|175597.4|2
1726824840000|2024-09-20 09:34:00|175687.3|175597.3|175687.3|175597.3|175687.3|175597.3|175687.3|175597.3|1
1726824850000|2024-09-20 09:34:10|175687.4|175597.4|175687.5|175597.5|175687.5|175597.5|175687.3|175597.3|4
1726824860000|2024-09-20 09:34:20|175687.3|175597.3|175687.2|175597.2|175687.8|175597.8|175687.2|175597.2|3
1726824870000|2024-09-20 09:34:30|175686|175596|175686|175596|175686|175596|175686|175596|1
1726824880000|2024-09-20 09:34:40|175686.1|175596.1|175686.1|175596.1|175686.1|175596.1|175686.1|175596.1|1
1726824890000|2024-09-20 09:34:50|175685.9|175595.9|175692.4|175602.4|175692.4|175602.4|175685.9|175595.9|5
1726824900000|2024-09-20 09:35:00|175693|175603|175695.5|175605.5|175695.7|175605.7|175692.9|175602.9|12
1726824910000|2024-09-20 09:35:10|175695.2|175605.2|175698.4|175608.4|175698.4|175608.4|175694.3|175604.3|8
1726824920000|2024-09-20 09:35:20|175696.1|175606.1|175688.4|175598.4|175696.4|175606.4|175688.4|175598.4|9
1726824930000|2024-09-20 09:35:30|175689.3|175599.3|175689.1|175599.1|175689.3|175599.3|175689.1|175599.1|2
1726824940000|2024-09-20 09:35:40|175688.5|175598.5|175703|175613|175703|175613|175688.5|175598.5|10
1726824950000|2024-09-20 09:35:50|175701.7|175611.7|175701.3|175611.3|175703.5|175613.5|175701.3|175611.3|6
1726824960000|2024-09-20 09:36:00|175700.7|175610.7|175774.3|175684.3|175775.4|175685.4|175700.6|175610.6|14
1726824970000|2024-09-20 09:36:10|175771.1|175681.1|175774.3|175684.3|175774.4|175684.4|175771.1|175681.1|7
1726824980000|2024-09-20 09:36:20|175774.5|175684.5|175773.7|175683.7|175774.9|175684.9|175771.3|175681.3|5
1726824990000|2024-09-20 09:36:30|175773.8|175683.8|175774|175684|175774|175684|175769.7|175679.7|8
1726825000000|2024-09-20 09:36:40|175771.4|175681.4|175776.9|175686.9|175776.9|175686.9|175771.4|175681.4|4
1726825010000|2024-09-20 09:36:50|175775.5|175685.5|175774.4|175684.4|175775.5|175685.5|175774.4|175684.4|2
1726825020000|2024-09-20 09:37:00|175771.7|175681.7|175779.4|175689.4|175779.4|175689.4|175771.7|175681.7|5
1726825030000|2024-09-20 09:37:10|175775.5|175685.5|175775.5|175685.5|175775.6|175685.6|175775.5|175685.5|3
1726825040000|2024-09-20 09:37:20|175775.3|175685.3|175778.1|175688.1|175779.4|175689.4|175775.3|175685.3|5
1726825050000|2024-09-20 09:37:30|175780.7|175690.7|175781|175691|175781|175691|175780.7|175690.7|2
1726825060000|2024-09-20 09:37:40|175781.7|175691.7|175781.7|175691.7|175781.7|175691.7|175781.7|175691.7|1
1726825070000|2024-09-20 09:37:50|175782|175692|175823.4|175733.4|175823.4|175733.4|175782|175692|3
1726825080000|2024-09-20 09:38:00|175826.7|175736.7|175822.1|175732.1|175827.5|175737.5|175819.9|175729.9|9
1726825090000|2024-09-20 09:38:10|175822|175732|175820|175730|175825.7|175735.7|175820|175730|5
1726825100000|2024-09-20 09:38:20|175819|175729|175829.7|175739.7|175831.8|175741.8|175819|175729|9
1726825110000|2024-09-20 09:38:30|175829.4|175739.4|175831.3|175741.3|175831.4|175741.4|175820.3|175730.3|8
1726825120000|2024-09-20 09:38:40|175829.7|175739.7|175821.2|175731.2|175830.3|175740.3|175820.2|175730.2|5
1726825130000|2024-09-20 09:38:50|175820.7|175730.7|175825.6|175735.6|175828|175738|175819.7|175729.7|8
1726825140000|2024-09-20 09:39:00|175821.2|175731.2|175830.3|175740.3|175830.3|175740.3|175821.2|175731.2|9
1726825150000|2024-09-20 09:39:10|175830.4|175740.4|175830.4|175740.4|175830.4|175740.4|175830.4|175740.4|1
1726825160000|2024-09-20 09:39:20|175830.3|175740.3|175830.9|175740.9|175830.9|175740.9|175830.2|175740.2|7
1726825170000|2024-09-20 09:39:30|175836.4|175746.4|175784.2|175694.2|175836.4|175746.4|175781|175691|14
1726825180000|2024-09-20 09:39:40|175785.6|175695.6|175780.6|175690.6|175788.4|175698.4|175780.6|175690.6|13
1726825190000|2024-09-20 09:39:50|175779.6|175689.6|175778.4|175688.4|175779.6|175689.6|175778.4|175688.4|2
1726825200000|2024-09-20 09:40:00|175777.8|175687.8|175767.5|175677.5|175778.1|175688.1|175767.5|175677.5|10
1726825210000|2024-09-20 09:40:10|175767.7|175677.7|175726.6|175636.6|175767.7|175677.7|175714.7|175624.7|15
1726825220000|2024-09-20 09:40:20|175726.3|175636.3|175741.5|175651.5|175743.4|175653.4|175721|175631|11
1726825230000|2024-09-20 09:40:30|175742.9|175652.9|175740.6|175650.6|175744|175654|175739.1|175649.1|10
1726825240000|2024-09-20 09:40:40|175740.9|175650.9|175742.6|175652.6|175742.6|175652.6|175740.9|175650.9|4
1726825250000|2024-09-20 09:40:50|175742.7|175652.7|175738.6|175648.6|175742.7|175652.7|175734.6|175644.6|11
1726825260000|2024-09-20 09:41:00|175738.5|175648.5|175736.7|175646.7|175738.5|175648.5|175736.7|175646.7|3
1726825270000|2024-09-20 09:41:10|175736.8|175646.8|175736.8|175646.8|175736.8|175646.8|175736.8|175646.8|1
1726825280000|2024-09-20 09:41:20|175737.9|175647.9|175740.9|175650.9|175741.3|175651.3|175737.9|175647.9|6
1726825300000|2024-09-20 09:41:40|175739.4|175649.4|175750.6|175660.6|175750.6|175660.6|175739.4|175649.4|12
1726825310000|2024-09-20 09:41:50|175750.7|175660.7|175751.2|175661.2|175751.7|175661.7|175750.6|175660.6|8
1726825320000|2024-09-20 09:42:00|175751.3|175661.3|175757|175667|175765.1|175675.1|175751.3|175661.3|14
1726825330000|2024-09-20 09:42:10|175755.2|175665.2|175751.1|175661.1|175755.2|175665.2|175748.2|175658.2|6
1726825340000|2024-09-20 09:42:20|175751|175661|175742|175652|175754|175664|175742|175652|8
1726825350000|2024-09-20 09:42:30|175741.7|175651.7|175738.6|175648.6|175741.7|175651.7|175738.6|175648.6|5
1726825360000|2024-09-20 09:42:40|175739|175649|175738.7|175648.7|175739|175649|175738.7|175648.7|2
1726825370000|2024-09-20 09:42:50|175738.1|175648.1|175738.1|175648.1|175738.1|175648.1|175738.1|175648.1|1
1726825380000|2024-09-20 09:43:00|175738|175648|175746.6|175656.6|175746.6|175656.6|175730.3|175640.3|11
1726825390000|2024-09-20 09:43:10|175748.8|175658.8|175762.9|175672.9|175762.9|175672.9|175748.8|175658.8|14
1726825400000|2024-09-20 09:43:20|175761.3|175671.3|175762.6|175672.6|175762.6|175672.6|175760|175670|5
1726825410000|2024-09-20 09:43:30|175762.7|175672.7|175762.7|175672.7|175762.7|175672.7|175762.7|175672.7|1
1726825420000|2024-09-20 09:43:40|175761.2|175671.2|175750|175660|175764.9|175674.9|175749.4|175659.4|9
1726825430000|2024-09-20 09:43:50|175749.8|175659.8|175749.3|175659.3|175749.8|175659.8|175749.3|175659.3|2
1726825440000|2024-09-20 09:44:00|175749.1|175659.1|175749.2|175659.2|175749.6|175659.6|175749.1|175659.1|4
1726825450000|2024-09-20 09:44:10|175749|175659|175764.1|175674.1|175766.4|175676.4|175749|175659|9
1726825460000|2024-09-20 09:44:20|175764.3|175674.3|175777.5|175687.5|175777.5|175687.5|175764.3|175674.3|6
1726825470000|2024-09-20 09:44:30|175773.3|175683.3|175773.1|175683.1|175776.2|175686.2|175773|175683|9
1726825480000|2024-09-20 09:44:40|175774.6|175684.6|175774.8|175684.8|175774.8|175684.8|175774.6|175684.6|2
1726825490000|2024-09-20 09:44:50|175774.9|175684.9|175772.2|175682.2|175778.2|175688.2|175772.2|175682.2|10
1726825500000|2024-09-20 09:45:00|175771.8|175681.8|175770.8|175680.8|175771.8|175681.8|175769|175679|4
1726825510000|2024-09-20 09:45:10|175772.1|175682.1|175775.5|175685.5|175778.6|175688.6|175772.1|175682.1|6
1726825520000|2024-09-20 09:45:20|175775.8|175685.8|175782.1|175692.1|175782.1|175692.1|175775.2|175685.2|10
1726825530000|2024-09-20 09:45:30|175781.8|175691.8|175783.5|175693.5|175783.5|175693.5|175781.8|175691.8|2
1726825540000|2024-09-20 09:45:40|175783.9|175693.9|175784.5|175694.5|175785.1|175695.1|175783.9|175693.9|4
1726825550000|2024-09-20 09:45:50|175785|175695|175773.8|175683.8|175785|175695|175773|175683|10
1726825560000|2024-09-20 09:46:00|175773.6|175683.6|175768.5|175678.5|175773.6|175683.6|175768.5|175678.5|4
1726825570000|2024-09-20 09:46:10|175758.8|175668.8|175758|175668|175758.8|175668.8|175758|175668|2
1726825580000|2024-09-20 09:46:20|175754.3|175664.3|175691.4|175601.4|175754.3|175664.3|175687.3|175597.3|9
1726825590000|2024-09-20 09:46:30|175691.3|175601.3|175695.5|175605.5|175700.3|175610.3|175691.3|175601.3|5
1726825600000|2024-09-20 09:46:40|175695.3|175605.3|175694.9|175604.9|175695.3|175605.3|175694.9|175604.9|2
1726825610000|2024-09-20 09:46:50|175695.2|175605.2|175695.2|175605.2|175695.2|175605.2|175695.2|175605.2|1
1726825620000|2024-09-20 09:47:00|175696.4|175606.4|175696.3|175606.3|175696.5|175606.5|175696.3|175606.3|3
1726825640000|2024-09-20 09:47:20|175697.7|175607.7|175695.4|175605.4|175697.7|175607.7|175692.3|175602.3|4
1726825650000|2024-09-20 09:47:30|175695.5|175605.5|175695.9|175605.9|175696|175606|175695.5|175605.5|5
1726825660000|2024-09-20 09:47:40|175695.8|175605.8|175695.7|175605.7|175695.8|175605.8|175695.7|175605.7|2
1726825670000|2024-09-20 09:47:50|175694.4|175604.4|175693.8|175603.8|175694.4|175604.4|175691.4|175601.4|3
1726825680000|2024-09-20 09:48:00|175693.9|175603.9|175696.3|175606.3|175696.3|175606.3|175693.9|175603.9|6
1726825700000|2024-09-20 09:48:20|175695.2|175605.2|175695.2|175605.2|175695.2|175605.2|175695.2|175605.2|1
1726825710000|2024-09-20 09:48:30|175694.6|175604.6|175694.6|175604.6|175694.6|175604.6|175694.4|175604.4|3
1726825720000|2024-09-20 09:48:40|175693.3|175603.3|175693.9|175603.9|175693.9|175603.9|175691.4|175601.4|3
1726825730000|2024-09-20 09:48:50|175693.6|175603.6|175693.3|175603.3|175695.4|175605.4|175693.3|175603.3|3
1726825740000|2024-09-20 09:49:00|175693.4|175603.4|175720.2|175630.2|175723.9|175633.9|175693.4|175603.4|8
1726825750000|2024-09-20 09:49:10|175727.1|175637.1|175784.2|175694.2|175784.2|175694.2|175727.1|175637.1|13
1726825760000|2024-09-20 09:49:20|175781.4|175691.4|175766.3|175676.3|175781.4|175691.4|175764.8|175674.8|7
1726825770000|2024-09-20 09:49:30|175765.1|175675.1|175744.7|175654.7|175765.1|175675.1|175744.7|175654.7|5
1726825780000|2024-09-20 09:49:40|175744.6|175654.6|175743.5|175653.5|175744.6|175654.6|175743.5|175653.5|2
1726825790000|2024-09-20 09:49:50|175743.6|175653.6|175747|175657|175756.6|175666.6|175743.6|175653.6|11
1726825800000|2024-09-20 09:50:00|175745.3|175655.3|175741.1|175651.1|175745.3|175655.3|175738.5|175648.5|7
1726825810000|2024-09-20 09:50:10|175742.9|175652.9|175739.5|175649.5|175745.7|175655.7|175735|175645|8
1726825820000|2024-09-20 09:50:20|175739.3|175649.3|175736.1|175646.1|175739.3|175649.3|175736.1|175646.1|6
1726825830000|2024-09-20 09:50:30|175732.2|175642.2|175717.6|175627.6|175732.2|175642.2|175717.6|175627.6|10
1726825840000|2024-09-20 09:50:40|175716.6|175626.6|175716.5|175626.5|175716.6|175626.6|175716.5|175626.5|2
1726825850000|2024-09-20 09:50:50|175713.8|175623.8|175716.8|175626.8|175716.8|175626.8|175713.8|175623.8|2
1726825860000|2024-09-20 09:51:00|175717.1|175627.1|175777.1|175687.1|175781.7|175691.7|175717.1|175627.1|12
1726825870000|2024-09-20 09:51:10|175773.5|175683.5|175764.9|175674.9|175775.5|175685.5|175764.9|175674.9|16
1726825880000|2024-09-20 09:51:20|175764.8|175674.8|175730.2|175640.2|175764.8|175674.8|175726.5|175636.5|9
1726825890000|2024-09-20 09:51:30|175728.7|175638.7|175727.5|175637.5|175730.1|175640.1|175725.3|175635.3|10
1726825900000|2024-09-20 09:51:40|175726.8|175636.8|175726|175636|175726.8|175636.8|175726|175636|4
1726825910000|2024-09-20 09:51:50|175725.1|175635.1|175746|175656|175747.5|175657.5|175725.1|175635.1|11
1726825920000|2024-09-20 09:52:00|175743.6|175653.6|175745.9|175655.9|175746.9|175656.9|175743.4|175653.4|8
1726825930000|2024-09-20 09:52:10|175743.5|175653.5|175747.7|175657.7|175748.4|175658.4|175743|175653|12
1726825940000|2024-09-20 09:52:20|175746.8|175656.8|175753.3|175663.3|175758.3|175668.3|175746.8|175656.8|11
1726825950000|2024-09-20 09:52:30|175755.1|175665.1|175755.8|175665.8|175755.8|175665.8|175750.6|175660.6|12
1726825960000|2024-09-20 09:52:40|175757.8|175667.8|175773|175683|175775.4|175685.4|175757.8|175667.8|7
1726825970000|2024-09-20 09:52:50|175773.2|175683.2|175779.2|175689.2|175779.2|175689.2|175772.4|175682.4|15
1726825980000|2024-09-20 09:53:00|175776.3|175686.3|175773|175683|175779.5|175689.5|175771.6|175681.6|12
1726825990000|2024-09-20 09:53:10|175773.1|175683.1|175771.5|175681.5|175773.1|175683.1|175771.5|175681.5|5
1726826000000|2024-09-20 09:53:20|175771|175681|175770.5|175680.5|175773.6|175683.6|175770.5|175680.5|7
1726826010000|2024-09-20 09:53:30|175770.6|175680.6|175782.6|175692.6|175785.7|175695.7|175770.5|175680.5|8
1726826020000|2024-09-20 09:53:40|175780.3|175690.3|175778.2|175688.2|175780.3|175690.3|175778.2|175688.2|3
1726826030000|2024-09-20 09:53:50|175778.4|175688.4|175781.2|175691.2|175784.6|175694.6|175778.1|175688.1|10
1726826040000|2024-09-20 09:54:00|175781.1|175691.1|175786|175696|175786|175696|175780.5|175690.5|9
1726826050000|2024-09-20 09:54:10|175782.1|175692.1|175760|175670|175782.1|175692.1|175759.7|175669.7|11
1726826060000|2024-09-20 09:54:20|175761|175671|175757.6|175667.6|175761|175671|175757.6|175667.6|5
1726826070000|2024-09-20 09:54:30|175757|175667|175730.3|175640.3|175757|175667|175726.8|175636.8|14
1726826080000|2024-09-20 09:54:40|175727.1|175637.1|175731.6|175641.6|175749|175659|175726.8|175636.8|20
1726826090000|2024-09-20 09:54:50|175733.5|175643.5|175740.2|175650.2|175740.2|175650.2|175731.8|175641.8|10
1726826100000|2024-09-20 09:55:00|175742.1|175652.1|175741|175651|175743.2|175653.2|175739.2|175649.2|7
1726826110000|2024-09-20 09:55:10|175743.7|175653.7|175761.3|175671.3|175761.3|175671.3|175743.7|175653.7|6
1726826120000|2024-09-20 09:55:20|175762.7|175672.7|175755.4|175665.4|175762.7|175672.7|175745.9|175655.9|8
1726826130000|2024-09-20 09:55:30|175741.1|175651.1|175744.3|175654.3|175747.8|175657.8|175741.1|175651.1|11
1726826140000|2024-09-20 09:55:40|175742.5|175652.5|175747.1|175657.1|175748.7|175658.7|175742.5|175652.5|6
1726826150000|2024-09-20 09:55:50|175751.1|175661.1|175755.8|175665.8|175755.8|175665.8|175751.1|175661.1|3
1726826160000|2024-09-20 09:56:00|175753.3|175663.3|175748.4|175658.4|175754.7|175664.7|175748.1|175658.1|8
1726826170000|2024-09-20 09:56:10|175748.3|175658.3|175749.9|175659.9|175750.6|175660.6|175747.3|175657.3|7
1726826180000|2024-09-20 09:56:20|175750.6|175660.6|175750.3|175660.3|175750.7|175660.7|175750.3|175660.3|3
1726826190000|2024-09-20 09:56:30|175748.4|175658.4|175748.6|175658.6|175750.2|175660.2|175748.4|175658.4|5
1726826200000|2024-09-20 09:56:40|175748.3|175658.3|175749|175659|175749|175659|175744.2|175654.2|7
1726826210000|2024-09-20 09:56:50|175744.6|175654.6|175743.1|175653.1|175744.8|175654.8|175743.1|175653.1|9
1726826220000|2024-09-20 09:57:00|175741.2|175651.2|175744.2|175654.2|175744.2|175654.2|175734.6|175644.6|12
1726826230000|2024-09-20 09:57:10|175742.9|175652.9|175743.9|175653.9|175743.9|175653.9|175740.6|175650.6|5
1726826240000|2024-09-20 09:57:20|175745|175655|175742.5|175652.5|175745|175655|175742.5|175652.5|4
1726826250000|2024-09-20 09:57:30|175742.4|175652.4|175742.4|175652.4|175742.7|175652.7|175742.4|175652.4|4
1726826260000|2024-09-20 09:57:40|175741.5|175651.5|175746.4|175656.4|175746.4|175656.4|175741.5|175651.5|5
1726826270000|2024-09-20 09:57:50|175746.5|175656.5|175748.8|175658.8|175748.8|175658.8|175740|175650|13
1726826280000|2024-09-20 09:58:00|175750.4|175660.4|175771.7|175681.7|175776.3|175686.3|175750.4|175660.4|12
1726826290000|2024-09-20 09:58:10|175776|175686|175773.7|175683.7|175776|175686|175773.3|175683.3|5
1726826300000|2024-09-20 09:58:20|175773.6|175683.6|175775.1|175685.1|175776.5|175686.5|175771.6|175681.6|9
1726826310000|2024-09-20 09:58:30|175775.4|175685.4|175778.8|175688.8|175782.3|175692.3|175775.4|175685.4|11
1726826320000|2024-09-20 09:58:40|175780.9|175690.9|175777.8|175687.8|175780.9|175690.9|175777.8|175687.8|6
1726826330000|2024-09-20 09:58:50|175778|175688|175776.9|175686.9|175778.1|175688.1|175776.9|175686.9|3
1726826340000|2024-09-20 09:59:00|175779.3|175689.3|175775.7|175685.7|175782.3|175692.3|175775.7|175685.7|7
1726826350000|2024-09-20 09:59:10|175775.8|175685.8|175770.7|175680.7|175775.8|175685.8|175770.7|175680.7|4
1726826360000|2024-09-20 09:59:20|175769.5|175679.5|175767.5|175677.5|175769.5|175679.5|175767.5|175677.5|4
1726826370000|2024-09-20 09:59:30|175769.5|175679.5|175769.1|175679.1|175771.1|175681.1|175769.1|175679.1|3
1726826380000|2024-09-20 09:59:40|175769.2|175679.2|175767.6|175677.6|175769.2|175679.2|175767.6|175677.6|3
1726826390000|2024-09-20 09:59:50|175767.7|175677.7|175763.2|175673.2|175767.8|175677.8|175762.2|175672.2|8
1726826400000|2024-09-20 10:00:00|175764.7|175674.7|175733.3|175643.3|175765.8|175675.8|175726.6|175636.6|15
1726826410000|2024-09-20 10:00:10|175729.7|175639.7|175744.1|175654.1|175745.1|175655.1|175729.2|175639.2|12
1726826420000|2024-09-20 10:00:20|175744.8|175654.8|175744.5|175654.5|175745.2|175655.2|175744.3|175654.3|4
1726826430000|2024-09-20 10:00:30|175749|175659|175747.7|175657.7|175749.3|175659.3|175745.5|175655.5|5
1726826440000|2024-09-20 10:00:40|175747.4|175657.4|175769.4|175679.4|175769.4|175679.4|175746.4|175656.4|7
1726826450000|2024-09-20 10:00:50|175769.5|175679.5|175769.6|175679.6|175779.9|175689.9|175769.5|175679.5|11
1726826460000|2024-09-20 10:01:00|175769.1|175679.1|175763.4|175673.4|175771.1|175681.1|175763.4|175673.4|7
1726826470000|2024-09-20 10:01:10|175764.9|175674.9|175776.6|175686.6|175782.8|175692.8|175763.1|175673.1|11
1726826480000|2024-09-20 10:01:20|175775.9|175685.9|175784.3|175694.3|175784.4|175694.4|175775.1|175685.1|8
1726826490000|2024-09-20 10:01:30|175784.4|175694.4|175784.2|175694.2|175788.2|175698.2|175783.7|175693.7|11
1726826500000|2024-09-20 10:01:40|175784.1|175694.1|175831.9|175701.9|175853.3|175731|175784.1|175679.7|19
1726826510000|2024-09-20 10:01:50|175831.5|175701.5|175822.2|175732.2|175837.7|175732.2|175820|175701.1|11
1726826520000|2024-09-20 10:02:00|175822.3|175732.3|175817.3|175727.3|175825|175735|175817.3|175727.3|14
1726826530000|2024-09-20 10:02:10|175817|175727|175819.5|175729.5|175819.5|175729.5|175816.9|175726.9|7
1726826540000|2024-09-20 10:02:20|175824|175734|175824.7|175734.7|175826.9|175736.9|175814.9|175724.9|15
1726826550000|2024-09-20 10:02:30|175824.6|175734.6|175813.3|175723.3|175824.6|175734.6|175813.3|175723.3|7
1726826560000|2024-09-20 10:02:40|175811.7|175721.7|175811.3|175721.3|175813.7|175723.7|175810.5|175720.5|14
1726826570000|2024-09-20 10:02:50|175811.1|175721.1|175796.2|175706.2|175811.1|175721.1|175796.1|175706.1|24
1726826580000|2024-09-20 10:03:00|175796.1|175706.1|175794.6|175704.6|175798.9|175708.9|175794.6|175704.6|16
1726826590000|2024-09-20 10:03:10|175796.8|175706.8|175796.8|175706.8|175798.3|175708.3|175796.3|175706.3|5
1726826600000|2024-09-20 10:03:20|175796.6|175706.6|175797.8|175707.8|175798.4|175708.4|175796.6|175706.6|5
1726826610000|2024-09-20 10:03:30|175797.7|175707.7|175829.5|175739.5|175829.5|175739.5|175797.1|175707.1|12
1726826620000|2024-09-20 10:03:40|175828.6|175738.6|175826.9|175736.9|175828.6|175738.6|175806.4|175716.4|12
1726826630000|2024-09-20 10:03:50|175826.6|175736.6|175846.6|175716.6|175846.6|175736.6|175822.1|175708.9|11
1726826640000|2024-09-20 10:04:00|175847.3|175717.3|175848|175718|175848.5|175718.5|175846.6|175716.6|12
1726826650000|2024-09-20 10:04:10|175847.8|175717.8|175842.6|175752.6|175848.7|175752.6|175840.6|175717.6|9
1726826660000|2024-09-20 10:04:20|175842.5|175752.5|175832.1|175742.1|175842.5|175752.5|175832.1|175742.1|4
1726826670000|2024-09-20 10:04:30|175833|175743|175829|175739|175833|175743|175829|175739|7
1726826680000|2024-09-20 10:04:40|175830.1|175740.1|175845.7|175715.7|175845.8|175740.1|175830.1|175715.7|4
1726826690000|2024-09-20 10:04:50|175846.1|175716.1|175849.1|175719.1|175849.1|175719.1|175845.9|175715.9|10
1726826700000|2024-09-20 10:05:00|175848.8|175718.8|175847.8|175717.8|175849.3|175719.3|175847.8|175717.8|9
1726826710000|2024-09-20 10:05:10|175847.3|175717.3|175852.5|175722.5|175852.5|175722.5|175846.7|175716.7|8
1726826720000|2024-09-20 10:05:20|175852.6|175722.6|175812.4|175722.4|175852.6|175722.6|175804|175714|14
1726826730000|2024-09-20 10:05:30|175812.1|175722.1|175813.3|175723.3|175813.6|175723.6|175810.8|175720.8|11
1726826740000|2024-09-20 10:05:40|175813|175723|175811.1|175721.1|175816.9|175726.9|175811.1|175721.1|14
1726826750000|2024-09-20 10:05:50|175811|175721|175814.4|175724.4|175814.4|175724.4|175809|175719|14
1726826760000|2024-09-20 10:06:00|175814.9|175724.9|175810.8|175720.8|175814.9|175724.9|175810.5|175720.5|8
1726826770000|2024-09-20 10:06:10|175800.7|175710.7|175800.9|175710.9|175800.9|175710.9|175799.8|175709.8|8
1726826780000|2024-09-20 10:06:20|175802.9|175712.9|175795.9|175705.9|175802.9|175712.9|175793|175703|8
1726826790000|2024-09-20 10:06:30|175796.1|175706.1|175798.7|175708.7|175803.6|175713.6|175795.9|175705.9|7
1726826800000|2024-09-20 10:06:40|175798.8|175708.8|175801.1|175711.1|175803.7|175713.7|175798.4|175708.4|9
1726826810000|2024-09-20 10:06:50|175799.6|175709.6|175798.7|175708.7|175799.6|175709.6|175798.7|175708.7|5
1726826820000|2024-09-20 10:07:00|175798.6|175708.6|175795.4|175705.4|175799.4|175709.4|175795.4|175705.4|11
1726826830000|2024-09-20 10:07:10|175795|175705|175787.3|175697.3|175795|175705|175787.3|175697.3|9
1726826840000|2024-09-20 10:07:20|175792|175702|175789.6|175699.6|175792.3|175702.3|175789.6|175699.6|7
1726826850000|2024-09-20 10:07:30|175786.5|175696.5|175789.4|175699.4|175790.4|175700.4|175786.5|175696.5|9
1726826860000|2024-09-20 10:07:40|175789.7|175699.7|175787.3|175697.3|175789.7|175699.7|175787.3|175697.3|4
1726826870000|2024-09-20 10:07:50|175787.4|175697.4|175786.2|175696.2|175790.6|175700.6|175786.2|175696.2|7
1726826880000|2024-09-20 10:08:00|175788.2|175698.2|175787.3|175697.3|175788.2|175698.2|175787.1|175697.1|5
1726826890000|2024-09-20 10:08:10|175787.2|175697.2|175787.2|175697.2|175787.2|175697.2|175787.2|175697.2|1
1726826900000|2024-09-20 10:08:20|175787.3|175697.3|175752.1|175662.1|175788.2|175698.2|175752.1|175662.1|11
1726826910000|2024-09-20 10:08:30|175750.6|175660.6|175751.5|175661.5|175751.8|175661.8|175746.7|175656.7|8
1726826920000|2024-09-20 10:08:40|175745.7|175655.7|175698.9|175608.9|175745.7|175655.7|175683.5|175593.5|10
1726826930000|2024-09-20 10:08:50|175699.4|175609.4|175695.7|175605.7|175700.2|175610.2|175695.7|175605.7|8
1726826940000|2024-09-20 10:09:00|175699.1|175609.1|175711.2|175621.2|175715.4|175625.4|175699.1|175609.1|10
1726826950000|2024-09-20 10:09:10|175710.8|175620.8|175714.7|175624.7|175714.7|175624.7|175710.6|175620.6|7
1726826960000|2024-09-20 10:09:20|175714.6|175624.6|175713.9|175623.9|175714.6|175624.6|175710.2|175620.2|9
1726826970000|2024-09-20 10:09:30|175713|175623|175709.4|175619.4|175713.3|175623.3|175706.8|175616.8|10
1726826980000|2024-09-20 10:09:40|175708.7|175618.7|175709.3|175619.3|175712.7|175622.7|175708.7|175618.7|14
1726826990000|2024-09-20 10:09:50|175709.2|175619.2|175706.9|175616.9|175711.8|175621.8|175706.2|175616.2|14
1726827000000|2024-09-20 10:10:00|175706.7|175616.7|175709.8|175619.8|175709.8|175619.8|175706.7|175616.7|6
1726827010000|2024-09-20 10:10:10|175710.7|175620.7|175710.5|175620.5|175717|175627|175709.9|175619.9|7
1726827020000|2024-09-20 10:10:20|175710.7|175620.7|175711.6|175621.6|175712.5|175622.5|175710.7|175620.7|5
1726827030000|2024-09-20 10:10:30|175710.7|175620.7|175707.6|175617.6|175711.7|175621.7|175705|175615|8
1726827040000|2024-09-20 10:10:40|175708.8|175618.8|175711.7|175621.7|175713.9|175623.9|175708.6|175618.6|4
1726827050000|2024-09-20 10:10:50|175711.9|175621.9|175715|175625|175715|175625|175710.7|175620.7|6
1726827060000|2024-09-20 10:11:00|175713.2|175623.2|175720|175630|175720|175630|175713|175623|5
1726827070000|2024-09-20 10:11:10|175719.2|175629.2|175710.3|175620.3|175719.2|175629.2|175710.3|175620.3|5
1726827080000|2024-09-20 10:11:20|175709|175619|175713.3|175623.3|175713.3|175623.3|175709|175619|3
1726827090000|2024-09-20 10:11:30|175713.4|175623.4|175713.3|175623.3|175713.4|175623.4|175713.3|175623.3|2
1726827100000|2024-09-20 10:11:40|175713.4|175623.4|175715.5|175625.5|175715.5|175625.5|175713.4|175623.4|2
1726827110000|2024-09-20 10:11:50|175715.6|175625.6|175719.4|175629.4|175719.4|175629.4|175715.6|175625.6|7
1726827120000|2024-09-20 10:12:00|175719.3|175629.3|175746.8|175656.8|175752|175662|175717.6|175627.6|9
1726827130000|2024-09-20 10:12:10|175746.9|175656.9|175748.3|175658.3|175748.7|175658.7|175746.9|175656.9|4
1726827140000|2024-09-20 10:12:20|175748.2|175658.2|175734.6|175644.6|175748.2|175658.2|175734.6|175644.6|9
1726827150000|2024-09-20 10:12:30|175735.7|175645.7|175743.8|175653.8|175743.8|175653.8|175733.7|175643.7|12
1726827160000|2024-09-20 10:12:40|175739.7|175649.7|175739.7|175649.7|175739.7|175649.7|175739.7|175649.7|1
1726827170000|2024-09-20 10:12:50|175739.6|175649.6|175715|175625|175739.7|175649.7|175715|175625|7
1726827180000|2024-09-20 10:13:00|175712.7|175622.7|175716.6|175626.6|175716.6|175626.6|175712.7|175622.7|4
1726827190000|2024-09-20 10:13:10|175716.4|175626.4|175705.8|175615.8|175716.4|175626.4|175704.2|175614.2|10
1726827200000|2024-09-20 10:13:20|175703.1|175613.1|175696.6|175606.6|175707.6|175617.6|175696.6|175606.6|7
1726827210000|2024-09-20 10:13:30|175693.5|175603.5|175684.3|175594.3|175693.5|175603.5|175682.8|175592.8|5
1726827220000|2024-09-20 10:13:40|175684.6|175594.6|175693.8|175603.8|175693.8|175603.8|175684.6|175594.6|7
1726827230000|2024-09-20 10:13:50|175695.2|175605.2|175700.6|175610.6|175700.6|175610.6|175695.2|175605.2|4
1726827240000|2024-09-20 10:14:00|175700.4|175610.4|175698.9|175608.9|175700.6|175610.6|175698.9|175608.9|3
1726827250000|2024-09-20 10:14:10|175699|175609|175697.5|175607.5|175700.1|175610.1|175697.5|175607.5|4
1726827260000|2024-09-20 10:14:20|175703|175613|175700.8|175610.8|175703|175613|175700.8|175610.8|5
1726827270000|2024-09-20 10:14:30|175698.9|175608.9|175751.2|175661.2|175757.2|175667.2|175696.1|175606.1|15
1726827280000|2024-09-20 10:14:40|175752.7|175662.7|175756.3|175666.3|175758.9|175668.9|175752.7|175662.7|9
1726827290000|2024-09-20 10:14:50|175760.5|175670.5|175819.1|175729.1|175822.3|175732.3|175757.5|175667.5|16
1726827300000|2024-09-20 10:15:00|175815.4|175725.4|175821.1|175731.1|175822.5|175732.5|175802.8|175712.8|9
1726827310000|2024-09-20 10:15:10|175821|175731|175815|175725|175824.1|175734.1|175815|175725|5
1726827320000|2024-09-20 10:15:20|175821.6|175731.6|175817.8|175727.8|175822.5|175732.5|175817.4|175727.4|7
1726827330000|2024-09-20 10:15:30|175814.5|175724.5|175816.5|175726.5|175816.8|175726.8|175814.2|175724.2|7
1726827340000|2024-09-20 10:15:40|175816.4|175726.4|175822.3|175732.3|175825.9|175735.9|175813.9|175723.9|8
1726827350000|2024-09-20 10:15:50|175822.5|175732.5|175816.3|175726.3|175822.5|175732.5|175816|175726|9
1726827360000|2024-09-20 10:16:00|175817.2|175727.2|175774.6|175684.6|175817.2|175727.2|175774.6|175684.6|14
1726827370000|2024-09-20 10:16:10|175773.9|175683.9|175770.9|175680.9|175773.9|175683.9|175770.1|175680.1|7
1726827380000|2024-09-20 10:16:20|175769.8|175679.8|175765.2|175675.2|175770.4|175680.4|175764.5|175674.5|10
1726827390000|2024-09-20 10:16:30|175765.1|175675.1|175774.7|175684.7|175774.8|175684.8|175765.1|175675.1|7
1726827400000|2024-09-20 10:16:40|175773.6|175683.6|175766.4|175676.4|175775.2|175685.2|175764|175674|7
1726827410000|2024-09-20 10:16:50|175770.9|175680.9|175776.1|175686.1|175777.6|175687.6|175769.8|175679.8|9
1726827420000|2024-09-20 10:17:00|175777|175687|175771.7|175681.7|175777|175687|175767.8|175677.8|9
1726827430000|2024-09-20 10:17:10|175773.8|175683.8|175774.6|175684.6|175775.4|175685.4|175773.8|175683.8|4
1726827440000|2024-09-20 10:17:20|175775.6|175685.6|175776.6|175686.6|175776.6|175686.6|175775.5|175685.5|3
1726827450000|2024-09-20 10:17:30|175776.3|175686.3|175781.3|175691.3|175781.3|175691.3|175776.3|175686.3|8
1726827460000|2024-09-20 10:17:40|175782.6|175692.6|175782.6|175692.6|175782.6|175692.6|175782.6|175692.6|1
1726827470000|2024-09-20 10:17:50|175782.7|175692.7|175783.6|175693.6|175783.6|175693.6|175782.7|175692.7|2
1726827480000|2024-09-20 10:18:00|175783.1|175693.1|175783.1|175693.1|175784.9|175694.9|175782.5|175692.5|5
1726827490000|2024-09-20 10:18:10|175783.2|175693.2|175783.2|175693.2|175783.2|175693.2|175783.2|175693.2|1
1726827500000|2024-09-20 10:18:20|175783.1|175693.1|175786.4|175696.4|175786.4|175696.4|175780.7|175690.7|5
1726827510000|2024-09-20 10:18:30|175786.8|175696.8|175811.8|175721.8|175812|175722|175786.8|175696.8|11
1726827520000|2024-09-20 10:18:40|175812.2|175722.2|175818.7|175728.7|175818.7|175728.7|175809.1|175719.1|11
1726827530000|2024-09-20 10:18:50|175815.4|175725.4|175817|175727|175817.9|175727.9|175815.3|175725.3|5
1726827540000|2024-09-20 10:19:00|175816.7|175726.7|175817.2|175727.2|175817.2|175727.2|175816.7|175726.7|3
1726827550000|2024-09-20 10:19:10|175817.6|175727.6|175810.4|175720.4|175817.6|175727.6|175803.5|175713.5|9
1726827560000|2024-09-20 10:19:20|175811.2|175721.2|175810.2|175720.2|175811.2|175721.2|175810|175720|6
1726827570000|2024-09-20 10:19:30|175818.7|175728.7|175837|175707|175841.6|175731|175818.7|175707|15
1726827580000|2024-09-20 10:19:40|175837.1|175707.1|175829.7|175739.7|175837.1|175739.7|175817.1|175707.1|9
1726827590000|2024-09-20 10:19:50|175834.4|175744.4|175837|175747|175837|175747|175834.4|175744.4|6
1726827600000|2024-09-20 10:20:00|175836.9|175746.9|175830.2|175740.2|175837.2|175747.2|175830.2|175740.2|8
1726827610000|2024-09-20 10:20:10|175829.9|175739.9|175840.6|175750.6|175840.6|175750.6|175829.6|175739.6|5
1726827620000|2024-09-20 10:20:20|175832|175742|175826.4|175736.4|175840.6|175750.6|175826.4|175736.4|8
1726827630000|2024-09-20 10:20:30|175824.6|175734.6|175816.8|175726.8|175824.6|175734.6|175816.8|175726.8|7
1726827640000|2024-09-20 10:20:40|175816.6|175726.6|175816.8|175726.8|175816.8|175726.8|175816.6|175726.6|2
1726827650000|2024-09-20 10:20:50|175816.9|175726.9|175793.7|175703.7|175816.9|175726.9|175793.7|175703.7|8
1726827660000|2024-09-20 10:21:00|175792.5|175702.5|175781.5|175691.5|175797.9|175707.9|175777.6|175687.6|10
1726827670000|2024-09-20 10:21:10|175780.9|175690.9|175777.7|175687.7|175780.9|175690.9|175773.2|175683.2|7
1726827680000|2024-09-20 10:21:20|175775|175685|175776.1|175686.1|175776.6|175686.6|175775|175685|4
1726827690000|2024-09-20 10:21:30|175775.2|175685.2|175773.4|175683.4|175775.2|175685.2|175769.9|175679.9|6
1726827700000|2024-09-20 10:21:40|175775.2|175685.2|175775|175685|175776.2|175686.2|175773.9|175683.9|4
1726827710000|2024-09-20 10:21:50|175775.1|175685.1|175781.4|175691.4|175781.4|175691.4|175775.1|175685.1|6
1726827720000|2024-09-20 10:22:00|175781.5|175691.5|175781.5|175691.5|175781.5|175691.5|175780.7|175690.7|5
1726827730000|2024-09-20 10:22:10|175780.7|175690.7|175781.1|175691.1|175782|175692|175780.5|175690.5|5
1726827740000|2024-09-20 10:22:20|175781.2|175691.2|175786.2|175696.2|175786.2|175696.2|175780.9|175690.9|6
1726827750000|2024-09-20 10:22:30|175786.3|175696.3|175785.9|175695.9|175786.3|175696.3|175785.9|175695.9|2
1726827760000|2024-09-20 10:22:40|175786.2|175696.2|175780.6|175690.6|175786.2|175696.2|175780.6|175690.6|6
1726827770000|2024-09-20 10:22:50|175780.5|175690.5|175781.9|175691.9|175781.9|175691.9|175780.5|175690.5|2
1726827780000|2024-09-20 10:23:00|175781.7|175691.7|175785.3|175695.3|175787.6|175697.6|175781.7|175691.7|8
1726827790000|2024-09-20 10:23:10|175786.1|175696.1|175784.4|175694.4|175786.1|175696.1|175783.7|175693.7|3
1726827800000|2024-09-20 10:23:20|175783.8|175693.8|175783.7|175693.7|175783.8|175693.8|175783.5|175693.5|5
1726827810000|2024-09-20 10:23:30|175783.8|175693.8|175783.3|175693.3|175783.8|175693.8|175779.5|175689.5|7
1726827830000|2024-09-20 10:23:50|175784.5|175694.5|175793|175703|175795.7|175705.7|175784.5|175694.5|5
1726827840000|2024-09-20 10:24:00|175792.8|175702.8|175790.5|175700.5|175792.8|175702.8|175790.5|175700.5|4
1726827850000|2024-09-20 10:24:10|175791.4|175701.4|175795.6|175705.6|175797.4|175707.4|175791.4|175701.4|6
1726827860000|2024-09-20 10:24:20|175795.8|175705.8|175793.2|175703.2|175795.8|175705.8|175792.4|175702.4|4
1726827870000|2024-09-20 10:24:30|175793.1|175703.1|175794.8|175704.8|175794.8|175704.8|175793.1|175703.1|4
1726827880000|2024-09-20 10:24:40|175793.7|175703.7|175777.2|175687.2|175793.7|175703.7|175777|175687|7
1726827890000|2024-09-20 10:24:50|175775.3|175685.3|175773.8|175683.8|175776.1|175686.1|175773.8|175683.8|4
1726827900000|2024-09-20 10:25:00|175773.6|175683.6|175773.4|175683.4|175773.6|175683.6|175773.4|175683.4|5
1726827910000|2024-09-20 10:25:10|175775.5|175685.5|175775.2|175685.2|175775.5|175685.5|175774.8|175684.8|3
1726827920000|2024-09-20 10:25:20|175776.9|175686.9|175773.1|175683.1|175796.4|175706.4|175771.7|175681.7|19
1726827930000|2024-09-20 10:25:30|175776.3|175686.3|175772.6|175682.6|175777.1|175687.1|175772|175682|12
1726827940000|2024-09-20 10:25:40|175773.6|175683.6|175771.1|175681.1|175773.6|175683.6|175770.3|175680.3|8
1726827950000|2024-09-20 10:25:50|175770.8|175680.8|175768.3|175678.3|175771|175681|175768.3|175678.3|8
1726827960000|2024-09-20 10:26:00|175771|175681|175790.9|175700.9|175792.6|175702.6|175770.3|175680.3|14
1726827970000|2024-09-20 10:26:10|175790.7|175700.7|175774.3|175684.3|175790.7|175700.7|175774.3|175684.3|10
1726827980000|2024-09-20 10:26:20|175774.4|175684.4|175774.8|175684.8|175778.7|175688.7|175773|175683|7
1726827990000|2024-09-20 10:26:30|175775.8|175685.8|175768.3|175678.3|175776|175686|175768.3|175678.3|10
1726828000000|2024-09-20 10:26:40|175767.8|175677.8|175775.3|175685.3|175775.3|175685.3|175767.8|175677.8|5
1726828010000|2024-09-20 10:26:50|175772.9|175682.9|175779.8|175689.8|175779.8|175689.8|175770.6|175680.6|5
1726828020000|2024-09-20 10:27:00|175773.9|175683.9|175757.3|175667.3|175773.9|175683.9|175757.2|175667.2|14
1726828030000|2024-09-20 10:27:10|175757.1|175667.1|175728.7|175638.7|175757.1|175667.1|175707.8|175617.8|18
1726828040000|2024-09-20 10:27:20|175727.4|175637.4|175762.5|175672.5|175769.9|175679.9|175723.8|175633.8|12
1726828050000|2024-09-20 10:27:30|175764.9|175674.9|175749|175659|175765.9|175675.9|175748.3|175658.3|10
1726828060000|2024-09-20 10:27:40|175752.1|175662.1|175765.2|175675.2|175767.7|175677.7|175748.3|175658.3|21
1726828070000|2024-09-20 10:27:50|175765.7|175675.7|175765.7|175675.7|175771.3|175681.3|175765.7|175675.7|3
1726828080000|2024-09-20 10:28:00|175767.9|175677.9|175767.9|175677.9|175767.9|175677.9|175767.9|175677.9|1
1726828090000|2024-09-20 10:28:10|175765.3|175675.3|175766.3|175676.3|175779.8|175689.8|175765.3|175675.3|12
1726828100000|2024-09-20 10:28:20|175764.6|175674.6|175770.2|175680.2|175770.2|175680.2|175764.6|175674.6|4
1726828110000|2024-09-20 10:28:30|175770.1|175680.1|175769.2|175679.2|175770.1|175680.1|175769.2|175679.2|2
1726828120000|2024-09-20 10:28:40|175764.9|175674.9|175768.8|175678.8|175779.9|175689.9|175764.4|175674.4|4
1726828130000|2024-09-20 10:28:50|175769.1|175679.1|175767.1|175677.1|175769.1|175679.1|175767.1|175677.1|3
1726828140000|2024-09-20 10:29:00|175765.6|175675.6|175772.7|175682.7|175772.7|175682.7|175763.7|175673.7|6
1726828150000|2024-09-20 10:29:10|175770.1|175680.1|175769.7|175679.7|175772.7|175682.7|175769|175679|5
1726828160000|2024-09-20 10:29:20|175766.9|175676.9|175766.9|175676.9|175766.9|175676.9|175764.5|175674.5|3
1726828170000|2024-09-20 10:29:30|175769.4|175679.4|175764.5|175674.5|175769.4|175679.4|175760|175670|8
1726828180000|2024-09-20 10:29:40|175763|175673|175761.9|175671.9|175763|175673|175761.9|175671.9|2
1726828190000|2024-09-20 10:29:50|175766.8|175676.8|175767.2|175677.2|175767.2|175677.2|175761.5|175671.5|7
1726828200000|2024-09-20 10:30:00|175765.1|175675.1|175768|175678|175769.9|175679.9|175761|175671|10
1726828210000|2024-09-20 10:30:10|175767.1|175677.1|175767|175677|175767.1|175677.1|175767|175677|2
1726828220000|2024-09-20 10:30:20|175765.3|175675.3|175762.6|175672.6|175765.3|175675.3|175762.6|175672.6|5
1726828230000|2024-09-20 10:30:30|175762.7|175672.7|175774.4|175684.4|175774.4|175684.4|175760.9|175670.9|8
1726828240000|2024-09-20 10:30:40|175773.2|175683.2|175778.7|175688.7|175779.6|175689.6|175761|175671|8
1726828250000|2024-09-20 10:30:50|175776.8|175686.8|175772.2|175682.2|175777.1|175687.1|175772.2|175682.2|6
1726828260000|2024-09-20 10:31:00|175771.1|175681.1|175771|175681|175774.3|175684.3|175771|175681|4
1726828270000|2024-09-20 10:31:10|175769.1|175679.1|175778.5|175688.5|175778.5|175688.5|175766.5|175676.5|9
1726828280000|2024-09-20 10:31:20|175776|175686|175775.5|175685.5|175776.5|175686.5|175773.9|175683.9|5
1726828290000|2024-09-20 10:31:30|175776.1|175686.1|175778.4|175688.4|175779.2|175689.2|175776.1|175686.1|8
1726828300000|2024-09-20 10:31:40|175778.1|175688.1|175781.4|175691.4|175781.4|175691.4|175778.1|175688.1|3
1726828310000|2024-09-20 10:31:50|175781.6|175691.6|175779.5|175689.5|175781.6|175691.6|175779.1|175689.1|5
1726828320000|2024-09-20 10:32:00|175777.9|175687.9|175779.6|175689.6|175779.9|175689.9|175774.6|175684.6|10
1726828330000|2024-09-20 10:32:10|175781.8|175691.8|175773.4|175683.4|175781.8|175691.8|175752.4|175662.4|7
1726828340000|2024-09-20 10:32:20|175775.4|175685.4|175776.7|175686.7|175776.8|175686.8|175774.3|175684.3|6
1726828360000|2024-09-20 10:32:40|175776.8|175686.8|175776.8|175686.8|175776.8|175686.8|175776.8|175686.8|1
1726828370000|2024-09-20 10:32:50|175779.7|175689.7|175773.6|175683.6|175779.8|175689.8|175767.8|175677.8|8
1726828380000|2024-09-20 10:33:00|175770|175680|175771.5|175681.5|175771.6|175681.6|175770|175680|4
1726828390000|2024-09-20 10:33:10|175773.6|175683.6|175773.6|175683.6|175773.6|175683.6|175773.6|175683.6|1
1726828400000|2024-09-20 10:33:20|175775.6|175685.6|175774.6|175684.6|175775.6|175685.6|175774.3|175684.3|3
1726828410000|2024-09-20 10:33:30|175773.4|175683.4|175773.3|175683.3|175773.4|175683.4|175773.3|175683.3|2
1726828420000|2024-09-20 10:33:40|175772.1|175682.1|175772.9|175682.9|175772.9|175682.9|175755.7|175665.7|6
1726828430000|2024-09-20 10:33:50|175773.1|175683.1|175773|175683|175773.2|175683.2|175771.9|175681.9|4
1726828440000|2024-09-20 10:34:00|175771.6|175681.6|175770.4|175680.4|175771.6|175681.6|175770.2|175680.2|4
1726828450000|2024-09-20 10:34:10|175771.8|175681.8|175770.7|175680.7|175772.2|175682.2|175770.7|175680.7|3
1726828460000|2024-09-20 10:34:20|175770.5|175680.5|175748.3|175658.3|175770.5|175680.5|175742.1|175652.1|9
1726828470000|2024-09-20 10:34:30|175748.7|175658.7|175744|175654|175748.7|175658.7|175744|175654|3
1726828480000|2024-09-20 10:34:40|175744.2|175654.2|175730.3|175640.3|175744.2|175654.2|175727.8|175637.8|13
1726828490000|2024-09-20 10:34:50|175730|175640|175725.3|175635.3|175730.1|175640.1|175721.9|175631.9|8
1726828500000|2024-09-20 10:35:00|175725.4|175635.4|175725.9|175635.9|175726.8|175636.8|175725.4|175635.4|4
1726828510000|2024-09-20 10:35:10|175724.1|175634.1|175723.6|175633.6|175724.7|175634.7|175723.2|175633.2|6
1726828520000|2024-09-20 10:35:20|175723.4|175633.4|175723.2|175633.2|175723.4|175633.4|175723.2|175633.2|2
1726828530000|2024-09-20 10:35:30|175724.1|175634.1|175733.1|175643.1|175733.1|175643.1|175724.1|175634.1|4
1726828540000|2024-09-20 10:35:40|175733.2|175643.2|175754.9|175664.9|175757.2|175667.2|175733.2|175643.2|5
1726828550000|2024-09-20 10:35:50|175755.2|175665.2|175754.2|175664.2|175755.2|175665.2|175754.1|175664.1|4
1726828560000|2024-09-20 10:36:00|175764.1|175674.1|175760|175670|175764.1|175674.1|175760|175670|5
1726828570000|2024-09-20 10:36:10|175761.4|175671.4|175821.3|175731.3|175841.2|175751.2|175761.4|175671.4|10
1726828580000|2024-09-20 10:36:20|175821.5|175731.5|175811.5|175721.5|175821.5|175731.5|175811.1|175721.1|10
1726828590000|2024-09-20 10:36:30|175810.6|175720.6|175800.1|175710.1|175810.6|175720.6|175800.1|175710.1|11
1726828600000|2024-09-20 10:36:40|175797.7|175707.7|175794.8|175704.8|175799.5|175709.5|175794.8|175704.8|10
1726828610000|2024-09-20 10:36:50|175794.4|175704.4|175777|175687|175794.4|175704.4|175774.2|175684.2|14
1726828620000|2024-09-20 10:37:00|175777.1|175687.1|175772.6|175682.6|175777.3|175687.3|175772.6|175682.6|6
1726828630000|2024-09-20 10:37:10|175771|175681|175760.8|175670.8|175771|175681|175759.5|175669.5|4
1726828640000|2024-09-20 10:37:20|175761.4|175671.4|175771.5|175681.5|175773.7|175683.7|175761.2|175671.2|9
1726828650000|2024-09-20 10:37:30|175771.9|175681.9|175760.1|175670.1|175771.9|175681.9|175760.1|175670.1|5
1726828660000|2024-09-20 10:37:40|175759.1|175669.1|175756.3|175666.3|175759.3|175669.3|175738.8|175648.8|18
1726828670000|2024-09-20 10:37:50|175756.7|175666.7|175773.4|175683.4|175774.3|175684.3|175753.7|175663.7|11
1726828680000|2024-09-20 10:38:00|175773.6|175683.6|175775.8|175685.8|175775.8|175685.8|175773.4|175683.4|3
1726828690000|2024-09-20 10:38:10|175772.2|175682.2|175758.2|175668.2|175776|175686|175756.2|175666.2|6
1726828700000|2024-09-20 10:38:20|175758|175668|175775.3|175685.3|175776.3|175686.3|175758|175668|9
1726828710000|2024-09-20 10:38:30|175778.6|175688.6|175776.7|175686.7|175778.7|175688.7|175776.7|175686.7|5
1726828720000|2024-09-20 10:38:40|175777.7|175687.7|175786.7|175696.7|175790.6|175700.6|175766.5|175676.5|12
1726828730000|2024-09-20 10:38:50|175773.8|175683.8|175787.5|175697.5|175787.5|175697.5|175772.2|175682.2|12
1726828740000|2024-09-20 10:39:00|175788.5|175698.5|175788.9|175698.9|175788.9|175698.9|175788.5|175698.5|5
1726828750000|2024-09-20 10:39:10|175788.4|175698.4|175787|175697|175788.6|175698.6|175787|175697|5
1726828760000|2024-09-20 10:39:20|175787.4|175697.4|175787.5|175697.5|175790.3|175700.3|175787.4|175697.4|3
1726828770000|2024-09-20 10:39:30|175787.1|175697.1|175793.9|175703.9|175793.9|175703.9|175783.7|175693.7|8
1726828780000|2024-09-20 10:39:40|175792.7|175702.7|175725.3|175635.3|175793.7|175703.7|175723.2|175633.2|12
1726828790000|2024-09-20 10:39:50|175724.4|175634.4|175721.8|175631.8|175724.4|175634.4|175721.6|175631.6|7
1726828800000|2024-09-20 10:40:00|175721.7|175631.7|175800.6|175710.6|175800.6|175710.6|175721.7|175631.7|23
1726828810000|2024-09-20 10:40:10|175800.5|175710.5|175801|175711|175801.5|175711.5|175800.5|175710.5|11
1726828820000|2024-09-20 10:40:20|175801.1|175711.1|175817|175727|175817.4|175727.4|175801|175711|11
1726828830000|2024-09-20 10:40:30|175816.3|175726.3|175812.7|175722.7|175816.6|175726.6|175810.5|175720.5|15
1726828840000|2024-09-20 10:40:40|175812.6|175722.6|175814.1|175724.1|175820.7|175730.7|175812.5|175722.5|11
1726828850000|2024-09-20 10:40:50|175813.2|175723.2|175807.3|175717.3|175813.2|175723.2|175807.2|175717.2|13
1726828860000|2024-09-20 10:41:00|175807.2|175717.2|175807.3|175717.3|175807.3|175717.3|175805.1|175715.1|11
1726828870000|2024-09-20 10:41:10|175807.7|175717.7|175808.9|175718.9|175808.9|175718.9|175807.1|175717.1|6
1726828880000|2024-09-20 10:41:20|175809.1|175719.1|175804.4|175714.4|175809.4|175719.4|175803.5|175713.5|7
1726828890000|2024-09-20 10:41:30|175804.3|175714.3|175805.4|175715.4|175805.4|175715.4|175804.3|175714.3|6
1726828900000|2024-09-20 10:41:40|175805.7|175715.7|175797.2|175707.2|175805.7|175715.7|175797.1|175707.1|10
1726828910000|2024-09-20 10:41:50|175797.5|175707.5|175797.5|175707.5|175797.5|175707.5|175797.5|175707.5|1
1726828920000|2024-09-20 10:42:00|175796.2|175706.2|175778.6|175688.6|175796.2|175706.2|175777.8|175687.8|13
1726828930000|2024-09-20 10:42:10|175778.9|175688.9|175809.2|175719.2|175814.3|175724.3|175778.5|175688.5|13
1726828940000|2024-09-20 10:42:20|175808.5|175718.5|175811.7|175721.7|175820.5|175730.5|175808.1|175718.1|15
1726828950000|2024-09-20 10:42:30|175811.4|175721.4|175808.7|175718.7|175811.5|175721.5|175808.7|175718.7|9
1726828960000|2024-09-20 10:42:40|175800.1|175710.1|175779.8|175689.8|175800.1|175710.1|175779.8|175689.8|11
1726828970000|2024-09-20 10:42:50|175778.6|175688.6|175745.4|175655.4|175778.6|175688.6|175745.4|175655.4|11
1726828980000|2024-09-20 10:43:00|175745.3|175655.3|175745.1|175655.1|175745.6|175655.6|175745|175655|6
1726828990000|2024-09-20 10:43:10|175744.9|175654.9|175743.1|175653.1|175745.6|175655.6|175742.4|175652.4|10
1726829000000|2024-09-20 10:43:20|175743.2|175653.2|175738.7|175648.7|175743.2|175653.2|175737.3|175647.3|10
1726829010000|2024-09-20 10:43:30|175741.8|175651.8|175741|175651|175741.8|175651.8|175738.7|175648.7|6
1726829020000|2024-09-20 10:43:40|175740.9|175650.9|175767.1|175677.1|175767.1|175677.1|175740.9|175650.9|10
1726829030000|2024-09-20 10:43:50|175767.5|175677.5|175764.8|175674.8|175769.9|175679.9|175764.8|175674.8|11
1726829040000|2024-09-20 10:44:00|175763.5|175673.5|175761.2|175671.2|175763.5|175673.5|175761|175671|7
1726829050000|2024-09-20 10:44:10|175761|175671|175758.9|175668.9|175761|175671|175758.9|175668.9|6
1726829060000|2024-09-20 10:44:20|175759|175669|175769.2|175679.2|175769.2|175679.2|175758.9|175668.9|12
1726829070000|2024-09-20 10:44:30|175770.4|175680.4|175772.4|175682.4|175772.4|175682.4|175770.4|175680.4|3
1726829080000|2024-09-20 10:44:40|175772.6|175682.6|175773.7|175683.7|175773.7|175683.7|175771.4|175681.4|7
1726829090000|2024-09-20 10:44:50|175783.3|175693.3|175787.2|175697.2|175787.2|175697.2|175783.3|175693.3|5
1726829100000|2024-09-20 10:45:00|175789.9|175699.9|175785|175695|175791.3|175701.3|175779.6|175689.6|8
1726829110000|2024-09-20 10:45:10|175785.6|175695.6|175786|175696|175786|175696|175785.6|175695.6|2
1726829120000|2024-09-20 10:45:20|175785.9|175695.9|175785.1|175695.1|175785.9|175695.9|175782|175692|7
1726829130000|2024-09-20 10:45:30|175784.3|175694.3|175778.7|175688.7|175784.3|175694.3|175778.7|175688.7|5
1726829140000|2024-09-20 10:45:40|175779|175689|175779|175689|175779|175689|175779|175689|1
1726829160000|2024-09-20 10:46:00|175779.5|175689.5|175779.5|175689.5|175779.5|175689.5|175779.5|175689.5|1
1726829170000|2024-09-20 10:46:10|175780.7|175690.7|175779.8|175689.8|175781.4|175691.4|175779.8|175689.8|3
1726829180000|2024-09-20 10:46:20|175780.1|175690.1|175780|175690|175780.8|175690.8|175776.4|175686.4|8
1726829190000|2024-09-20 10:46:30|175777.5|175687.5|175777.3|175687.3|175777.5|175687.5|175777.3|175687.3|2
1726829200000|2024-09-20 10:46:40|175777.9|175687.9|175777.9|175687.9|175777.9|175687.9|175777.9|175687.9|1
1726829220000|2024-09-20 10:47:00|175779.6|175689.6|175778.8|175688.8|175781.2|175691.2|175777.8|175687.8|5
1726829230000|2024-09-20 10:47:10|175769.6|175679.6|175768|175678|175769.6|175679.6|175768|175678|2
1726829240000|2024-09-20 10:47:20|175767.8|175677.8|175767.6|175677.6|175767.8|175677.8|175767.6|175677.6|2
1726829250000|2024-09-20 10:47:30|175768.4|175678.4|175776.3|175686.3|175776.3|175686.3|175768.4|175678.4|6
1726829260000|2024-09-20 10:47:40|175778.1|175688.1|175771.9|175681.9|175780.7|175690.7|175762|175672|10
1726829270000|2024-09-20 10:47:50|175772.6|175682.6|175775.8|175685.8|175775.8|175685.8|175772.6|175682.6|5
1726829290000|2024-09-20 10:48:10|175775.9|175685.9|175775.9|175685.9|175775.9|175685.9|175775.9|175685.9|1
1726829300000|2024-09-20 10:48:20|175775.5|175685.5|175774.1|175684.1|175775.5|175685.5|175774|175684|4
1726829310000|2024-09-20 10:48:30|175772.7|175682.7|175772.4|175682.4|175772.7|175682.7|175772.4|175682.4|4
1726829320000|2024-09-20 10:48:40|175772.3|175682.3|175772.4|175682.4|175772.4|175682.4|175772.3|175682.3|2
1726829330000|2024-09-20 10:48:50|175772.3|175682.3|175757.6|175667.6|175772.4|175682.4|175756|175666|7
1726829340000|2024-09-20 10:49:00|175756.6|175666.6|175756.5|175666.5|175756.6|175666.6|175754.5|175664.5|4
1726829350000|2024-09-20 10:49:10|175755|175665|175754.6|175664.6|175755|175665|175752.6|175662.6|3
1726829360000|2024-09-20 10:49:20|175752.1|175662.1|175752.8|175662.8|175752.8|175662.8|175751|175661|3
1726829370000|2024-09-20 10:49:30|175752.9|175662.9|175748.3|175658.3|175752.9|175662.9|175748|175658|9
1726829380000|2024-09-20 10:49:40|175748.2|175658.2|175748|175658|175748.2|175658.2|175748|175658|2
1726829390000|2024-09-20 10:49:50|175747.5|175657.5|175746.3|175656.3|175747.5|175657.5|175746.3|175656.3|2
1726829400000|2024-09-20 10:50:00|175745.3|175655.3|175745.2|175655.2|175745.3|175655.3|175745.2|175655.2|2
1726829420000|2024-09-20 10:50:20|175749.2|175659.2|175750.9|175660.9|175750.9|175660.9|175749.2|175659.2|2
1726829430000|2024-09-20 10:50:30|175751|175661|175751.2|175661.2|175751.2|175661.2|175749.2|175659.2|3
1726829440000|2024-09-20 10:50:40|175750.4|175660.4|175751.3|175661.3|175751.3|175661.3|175750.4|175660.4|5
1726829450000|2024-09-20 10:50:50|175753.1|175663.1|175750.5|175660.5|175753.1|175663.1|175750.5|175660.5|2
1726829460000|2024-09-20 10:51:00|175749.9|175659.9|175748.3|175658.3|175750.8|175660.8|175748.3|175658.3|3
1726829470000|2024-09-20 10:51:10|175748.2|175658.2|175744.7|175654.7|175748.2|175658.2|175744.7|175654.7|3
1726829480000|2024-09-20 10:51:20|175746.5|175656.5|175747.1|175657.1|175747.1|175657.1|175746.5|175656.5|2
1726829490000|2024-09-20 10:51:30|175745.8|175655.8|175746|175656|175746|175656|175745.8|175655.8|2
1726829500000|2024-09-20 10:51:40|175744|175654|175744.1|175654.1|175744.1|175654.1|175744|175654|2
1726829510000|2024-09-20 10:51:50|175744|175654|175744.1|175654.1|175744.1|175654.1|175744|175654|2
1726829520000|2024-09-20 10:52:00|175745.9|175655.9|175745.5|175655.5|175745.9|175655.9|175745.5|175655.5|2
1726829530000|2024-09-20 10:52:10|175745.8|175655.8|175745.9|175655.9|175746|175656|175745.8|175655.8|3
1726829540000|2024-09-20 10:52:20|175745.7|175655.7|175745.7|175655.7|175745.7|175655.7|175745.7|175655.7|1
1726829550000|2024-09-20 10:52:30|175740.5|175650.5|175690.6|175600.6|175740.5|175650.5|175686|175596|14
1726829560000|2024-09-20 10:52:40|175691.5|175601.5|175696|175606|175697.9|175607.9|175691.5|175601.5|4
1726829570000|2024-09-20 10:52:50|175696.2|175606.2|175698|175608|175699.5|175609.5|175696.2|175606.2|5
1726829580000|2024-09-20 10:53:00|175697.8|175607.8|175700.1|175610.1|175701|175611|175697.4|175607.4|8
1726829590000|2024-09-20 10:53:10|175700|175610|175697.8|175607.8|175700|175610|175697.8|175607.8|3
1726829600000|2024-09-20 10:53:20|175697.9|175607.9|175697.6|175607.6|175697.9|175607.9|175697.1|175607.1|4
1726829610000|2024-09-20 10:53:30|175697.7|175607.7|175701.7|175611.7|175701.7|175611.7|175697.7|175607.7|3
1726829620000|2024-09-20 10:53:40|175699.7|175609.7|175699.7|175609.7|175699.8|175609.8|175699.7|175609.7|3
1726829630000|2024-09-20 10:53:50|175699.6|175609.6|175675.7|175585.7|175699.6|175609.6|175674.8|175584.8|8
1726829640000|2024-09-20 10:54:00|175676.9|175586.9|175674.2|175584.2|175690.8|175600.8|175672.2|175582.2|7
1726829650000|2024-09-20 10:54:10|175672.2|175582.2|175667.5|175577.5|175672.2|175582.2|175667.5|175577.5|8
1726829660000|2024-09-20 10:54:20|175667.9|175577.9|175672.2|175582.2|175672.2|175582.2|175667.9|175577.9|8
1726829670000|2024-09-20 10:54:30|175670.8|175580.8|175647.7|175557.7|175671.3|175581.3|175631|175541|11
1726829680000|2024-09-20 10:54:40|175648.6|175558.6|175643.7|175553.7|175652.1|175562.1|175638.7|175548.7|13
1726829690000|2024-09-20 10:54:50|175644.1|175554.1|175648|175558|175648|175558|175644.1|175554.1|5
1726829700000|2024-09-20 10:55:00|175648.1|175558.1|175645.1|175555.1|175648.1|175558.1|175645.1|175555.1|5
1726829710000|2024-09-20 10:55:10|175644.3|175554.3|175644.6|175554.6|175645.4|175555.4|175644.3|175554.3|5
1726829720000|2024-09-20 10:55:20|175643|175553|175642.9|175552.9|175643|175553|175642.8|175552.8|3
1726829730000|2024-09-20 10:55:30|175644.5|175554.5|175642|175552|175644.7|175554.7|175642|175552|7
1726829740000|2024-09-20 10:55:40|175642.2|175552.2|175624|175534|175642.9|175552.9|175618.9|175528.9|10
1726829750000|2024-09-20 10:55:50|175624.2|175534.2|175632.7|175542.7|175633.1|175543.1|175624.2|175534.2|4
1726829760000|2024-09-20 10:56:00|175632.8|175542.8|175636.3|175546.3|175638.3|175548.3|175632.8|175542.8|10
1726829770000|2024-09-20 10:56:10|175640|175550|175644.9|175554.9|175644.9|175554.9|175640|175550|8
1726829780000|2024-09-20 10:56:20|175645|175555|175639.8|175549.8|175645|175555|175637.3|175547.3|8
1726829790000|2024-09-20 10:56:30|175639.4|175549.4|175692|175602|175693.6|175603.6|175637.6|175547.6|14
1726829800000|2024-09-20 10:56:40|175693.5|175603.5|175696.5|175606.5|175699.5|175609.5|175693.5|175603.5|11
1726829810000|2024-09-20 10:56:50|175696.7|175606.7|175696.7|175606.7|175708.8|175618.8|175694.4|175604.4|10
1726829820000|2024-09-20 10:57:00|175696.5|175606.5|175696.3|175606.3|175696.9|175606.9|175696.1|175606.1|5
1726829830000|2024-09-20 10:57:10|175672|175582|175648.8|175558.8|175672|175582|175645.8|175555.8|14
1726829840000|2024-09-20 10:57:20|175648.3|175558.3|175644.4|175554.4|175648.3|175558.3|175644|175554|9
1726829850000|2024-09-20 10:57:30|175644.3|175554.3|175642.5|175552.5|175644.3|175554.3|175642.5|175552.5|5
1726829860000|2024-09-20 10:57:40|175643.3|175553.3|175639.6|175549.6|175643.3|175553.3|175639.6|175549.6|5
1726829870000|2024-09-20 10:57:50|175639.3|175549.3|175642.2|175552.2|175642.9|175552.9|175639.2|175549.2|14
1726829880000|2024-09-20 10:58:00|175643.2|175553.2|175639.2|175549.2|175645.5|175555.5|175637|175547|11
1726829890000|2024-09-20 10:58:10|175640.3|175550.3|175624.2|175534.2|175640.3|175550.3|175622.5|175532.5|17
1726829900000|2024-09-20 10:58:20|175623.2|175533.2|175620.6|175530.6|175625.2|175535.2|175620.6|175530.6|11
1726829910000|2024-09-20 10:58:30|175625.1|175535.1|175625|175535|175625.1|175535.1|175623.3|175533.3|5
1726829920000|2024-09-20 10:58:40|175620.4|175530.4|175625|175535|175625|175535|175620.4|175530.4|4
1726829930000|2024-09-20 10:58:50|175624.1|175534.1|175624.1|175534.1|175625|175535|175624.1|175534.1|6
1726829940000|2024-09-20 10:59:00|175625.9|175535.9|175624.8|175534.8|175625.9|175535.9|175622.5|175532.5|8
1726829950000|2024-09-20 10:59:10|175624|175534|175624.9|175534.9|175625.8|175535.8|175622.4|175532.4|8
1726829960000|2024-09-20 10:59:20|175624.1|175534.1|175659.6|175569.6|175659.8|175569.8|175624.1|175534.1|19
1726829970000|2024-09-20 10:59:30|175661.8|175571.8|175642|175552|175663.3|175573.3|175641.5|175551.5|11
1726829980000|2024-09-20 10:59:40|175639.3|175549.3|175646.8|175556.8|175647.6|175557.6|175639.3|175549.3|12
1726829990000|2024-09-20 10:59:50|175644.8|175554.8|175660.2|175570.2|175662.2|175572.2|175644.8|175554.8|10
1726830000000|2024-09-20 11:00:00|175662.3|175572.3|175633.5|175543.5|175684.3|175594.3|175631.9|175541.9|22
1726830010000|2024-09-20 11:00:10|175633.6|175543.6|175616.8|175526.8|175633.8|175543.8|175616.8|175526.8|5
1726830020000|2024-09-20 11:00:20|175619|175529|175621.3|175531.3|175622.2|175532.2|175618.6|175528.6|15
1726830030000|2024-09-20 11:00:30|175623.4|175533.4|175621.7|175531.7|175623.4|175533.4|175621.5|175531.5|5
1726830040000|2024-09-20 11:00:40|175618.5|175528.5|175624.6|175534.6|175625.6|175535.6|175618.4|175528.4|12
1726830050000|2024-09-20 11:00:50|175624.9|175534.9|175624.1|175534.1|175634.3|175544.3|175622.7|175532.7|12
1726830060000|2024-09-20 11:01:00|175624|175534|175617.4|175527.4|175624|175534|175617.4|175527.4|11
1726830070000|2024-09-20 11:01:10|175618.9|175528.9|175620.1|175530.1|175621.7|175531.7|175617.9|175527.9|4
1726830080000|2024-09-20 11:01:20|175619.8|175529.8|175620.2|175530.2|175620.4|175530.4|175617.4|175527.4|9
1726830090000|2024-09-20 11:01:30|175614.7|175524.7|175617.8|175527.8|175617.8|175527.8|175614.7|175524.7|6
1726830100000|2024-09-20 11:01:40|175620.4|175530.4|175620.3|175530.3|175621.3|175531.3|175618.5|175528.5|5
1726830110000|2024-09-20 11:01:50|175617.7|175527.7|175623.5|175533.5|175623.5|175533.5|175617.5|175527.5|3
1726830120000|2024-09-20 11:02:00|175624.1|175534.1|175625.4|175535.4|175625.8|175535.8|175624.1|175534.1|6
1726830130000|2024-09-20 11:02:10|175625.1|175535.1|175625.4|175535.4|175625.4|175535.4|175625.1|175535.1|2
1726830140000|2024-09-20 11:02:20|175625.2|175535.2|175625.1|175535.1|175625.2|175535.2|175621.7|175531.7|6
1726830150000|2024-09-20 11:02:30|175622.7|175532.7|175629.2|175539.2|175632.5|175542.5|175622.7|175532.7|6
1726830160000|2024-09-20 11:02:40|175629.8|175539.8|175629.8|175539.8|175629.8|175539.8|175629.8|175539.8|1
1726830170000|2024-09-20 11:02:50|175632.8|175542.8|175632.3|175542.3|175632.8|175542.8|175632.3|175542.3|2
1726830180000|2024-09-20 11:03:00|175631.1|175541.1|175630.1|175540.1|175631.1|175541.1|175628.9|175538.9|5
1726830190000|2024-09-20 11:03:10|175630.7|175540.7|175631.6|175541.6|175631.6|175541.6|175630.3|175540.3|3
1726830200000|2024-09-20 11:03:20|175634.2|175544.2|175633.2|175543.2|175635.2|175545.2|175633.2|175543.2|3
1726830210000|2024-09-20 11:03:30|175633.8|175543.8|175664.6|175574.6|175666.2|175576.2|175633.8|175543.8|7
1726830220000|2024-09-20 11:03:40|175663.9|175573.9|175660.1|175570.1|175663.9|175573.9|175658.9|175568.9|6
1726830230000|2024-09-20 11:03:50|175660.9|175570.9|175661|175571|175661|175571|175660.9|175570.9|2
1726830240000|2024-09-20 11:04:00|175659.2|175569.2|175659.4|175569.4|175659.4|175569.4|175659.2|175569.2|2
1726830250000|2024-09-20 11:04:10|175656.8|175566.8|175650.3|175560.3|175656.8|175566.8|175650.3|175560.3|3
1726830260000|2024-09-20 11:04:20|175650.7|175560.7|175653.3|175563.3|175653.3|175563.3|175650.4|175560.4|5
1726830270000|2024-09-20 11:04:30|175653.8|175563.8|175645.5|175555.5|175658|175568|175640.1|175550.1|9
1726830280000|2024-09-20 11:04:40|175644.6|175554.6|175646.2|175556.2|175646.3|175556.3|175644.6|175554.6|4
1726830290000|2024-09-20 11:04:50|175646.3|175556.3|175641.9|175551.9|175646.3|175556.3|175641.2|175551.2|7
1726830300000|2024-09-20 11:05:00|175642.1|175552.1|175651.4|175561.4|175652.9|175562.9|175640.7|175550.7|8
1726830310000|2024-09-20 11:05:10|175651.2|175561.2|175642.5|175552.5|175651.4|175561.4|175642.5|175552.5|7
1726830320000|2024-09-20 11:05:20|175644.1|175554.1|175636.8|175546.8|175644.1|175554.1|175636.8|175546.8|5
1726830330000|2024-09-20 11:05:30|175636.9|175546.9|175643.1|175553.1|175643.1|175553.1|175636.9|175546.9|5
1726830340000|2024-09-20 11:05:40|175643.9|175553.9|175669|175579|175673|175583|175643.9|175553.9|10
1726830350000|2024-09-20 11:05:50|175668.9|175578.9|175660.6|175570.6|175668.9|175578.9|175660.4|175570.4|7
1726830360000|2024-09-20 11:06:00|175660.1|175570.1|175664.9|175574.9|175664.9|175574.9|175660.1|175570.1|3
1726830370000|2024-09-20 11:06:10|175664.8|175574.8|175666.7|175576.7|175666.7|175576.7|175664.8|175574.8|2
1726830380000|2024-09-20 11:06:20|175663|175573|175663|175573|175663|175573|175663|175573|1
1726830390000|2024-09-20 11:06:30|175662.9|175572.9|175659.8|175569.8|175663|175573|175659.8|175569.8|3
1726830400000|2024-09-20 11:06:40|175659.2|175569.2|175659.2|175569.2|175659.2|175569.2|175659.2|175569.2|1
1726830410000|2024-09-20 11:06:50|175659|175569|175658.9|175568.9|175659.1|175569.1|175656|175566|6
1726830420000|2024-09-20 11:07:00|175658.1|175568.1|175658.1|175568.1|175658.1|175568.1|175658.1|175568.1|1
1726830430000|2024-09-20 11:07:10|175655.6|175565.6|175659.7|175569.7|175660.7|175570.7|175654.6|175564.6|5
1726830450000|2024-09-20 11:07:30|175662.9|175572.9|175665.9|175575.9|175665.9|175575.9|175659.2|175569.2|10
1726830460000|2024-09-20 11:07:40|175666.8|175576.8|175667|175577|175669.5|175579.5|175666.8|175576.8|5
1726830470000|2024-09-20 11:07:50|175666.5|175576.5|175666.1|175576.1|175666.5|175576.5|175666.1|175576.1|2
1726830480000|2024-09-20 11:08:00|175666|175576|175666|175576|175666|175576|175666|175576|1
1726830490000|2024-09-20 11:08:10|175664.9|175574.9|175660.8|175570.8|175664.9|175574.9|175660.8|175570.8|5
1726830500000|2024-09-20 11:08:20|175660.7|175570.7|175658.2|175568.2|175660.7|175570.7|175658.2|175568.2|3
1726830510000|2024-09-20 11:08:30|175658.4|175568.4|175707.4|175617.4|175707.5|175617.5|175658.4|175568.4|7
1726830520000|2024-09-20 11:08:40|175707.8|175617.8|175708.3|175618.3|175708.3|175618.3|175707.8|175617.8|2
1726830530000|2024-09-20 11:08:50|175708.2|175618.2|175746.4|175656.4|175755.9|175665.9|175708.2|175618.2|10
1726830540000|2024-09-20 11:09:00|175746.6|175656.6|175752.8|175662.8|175752.8|175662.8|175746.6|175656.6|6
1726830550000|2024-09-20 11:09:10|175750|175660|175739.1|175649.1|175750|175660|175739.1|175649.1|7
1726830560000|2024-09-20 11:09:20|175738.8|175648.8|175696.5|175606.5|175738.8|175648.8|175693.6|175603.6|13
1726830570000|2024-09-20 11:09:30|175699.4|175609.4|175696.5|175606.5|175699.4|175609.4|175694.6|175604.6|5
1726830580000|2024-09-20 11:09:40|175697.7|175607.7|175696.7|175606.7|175700.5|175610.5|175696.7|175606.7|7
1726830590000|2024-09-20 11:09:50|175695.5|175605.5|175696.6|175606.6|175696.6|175606.6|175693.1|175603.1|7
1726830600000|2024-09-20 11:10:00|175691.5|175601.5|175696.9|175606.9|175696.9|175606.9|175690.1|175600.1|8
1726830610000|2024-09-20 11:10:10|175699.1|175609.1|175697.2|175607.2|175699.1|175609.1|175689.6|175599.6|8
1726830620000|2024-09-20 11:10:20|175694.2|175604.2|175688.4|175598.4|175694.2|175604.2|175688.4|175598.4|5
1726830630000|2024-09-20 11:10:30|175686.4|175596.4|175644.2|175554.2|175686.4|175596.4|175644.2|175554.2|6
1726830640000|2024-09-20 11:10:40|175643.9|175553.9|175660.3|175570.3|175660.3|175570.3|175643.9|175553.9|13
1726830650000|2024-09-20 11:10:50|175658.3|175568.3|175663.5|175573.5|175663.5|175573.5|175658.3|175568.3|11
1726830660000|2024-09-20 11:11:00|175664.2|175574.2|175664.2|175574.2|175665.1|175575.1|175663.1|175573.1|5
1726830670000|2024-09-20 11:11:10|175665.2|175575.2|175651.1|175561.1|175665.2|175575.2|175651.1|175561.1|4
1726830680000|2024-09-20 11:11:20|175651.3|175561.3|175655.7|175565.7|175655.7|175565.7|175651.3|175561.3|5
1726830690000|2024-09-20 11:11:30|175659|175569|175650.7|175560.7|175668.9|175578.9|175650.7|175560.7|14
1726830700000|2024-09-20 11:11:40|175651.8|175561.8|175651.7|175561.7|175661.3|175571.3|175651.7|175561.7|8
1726830710000|2024-09-20 11:11:50|175652|175562|175648.5|175558.5|175652|175562|175648.3|175558.3|9
1726830720000|2024-09-20 11:12:00|175647.3|175557.3|175645.4|175555.4|175647.3|175557.3|175645.4|175555.4|3
1726830730000|2024-09-20 11:12:10|175645.1|175555.1|175654.9|175564.9|175661.4|175571.4|175645.1|175555.1|11
1726830740000|2024-09-20 11:12:20|175653.4|175563.4|175663.5|175573.5|175663.5|175573.5|175649.5|175559.5|9
1726830750000|2024-09-20 11:12:30|175664.5|175574.5|175665.2|175575.2|175665.2|175575.2|175664.5|175574.5|4
1726830760000|2024-09-20 11:12:40|175663.6|175573.6|175725.2|175635.2|175725.2|175635.2|175663.6|175573.6|7
1726830770000|2024-09-20 11:12:50|175719.7|175629.7|175724.1|175634.1|175724.8|175634.8|175719.7|175629.7|8
1726830780000|2024-09-20 11:13:00|175725.1|175635.1|175723|175633|175726.7|175636.7|175723|175633|5
1726830790000|2024-09-20 11:13:10|175726.6|175636.6|175732.7|175642.7|175734.2|175644.2|175722|175632|8
1726830800000|2024-09-20 11:13:20|175732.4|175642.4|175747.5|175657.5|175751.6|175661.6|175732.4|175642.4|9
1726830810000|2024-09-20 11:13:30|175749.5|175659.5|175753.9|175663.9|175754.6|175664.6|175747.6|175657.6|7
1726830820000|2024-09-20 11:13:40|175757|175667|175768.6|175678.6|175771.8|175681.8|175757|175667|6
1726830830000|2024-09-20 11:13:50|175775.7|175685.7|175773.2|175683.2|175775.7|175685.7|175773.2|175683.2|3
1726830840000|2024-09-20 11:14:00|175773.1|175683.1|175773.5|175683.5|175773.5|175683.5|175773.1|175683.1|4
1726830850000|2024-09-20 11:14:10|175773.3|175683.3|175773.2|175683.2|175773.3|175683.3|175773.2|175683.2|2
1726830860000|2024-09-20 11:14:20|175773.3|175683.3|175773.5|175683.5|175774|175684|175770.5|175680.5|8
1726830870000|2024-09-20 11:14:30|175773.6|175683.6|175776.3|175686.3|175777.3|175687.3|175773.6|175683.6|6
1726830880000|2024-09-20 11:14:40|175776.4|175686.4|175780|175690|175780.1|175690.1|175775.9|175685.9|10
1726830890000|2024-09-20 11:14:50|175780.1|175690.1|175779.1|175689.1|175780.1|175690.1|175776.5|175686.5|4
1726830900000|2024-09-20 11:15:00|175779|175689|175781.5|175691.5|175781.5|175691.5|175779|175689|3
1726830910000|2024-09-20 11:15:10|175780.9|175690.9|175778.8|175688.8|175781.5|175691.5|175778.8|175688.8|3
1726830920000|2024-09-20 11:15:20|175778.7|175688.7|175775.9|175685.9|175778.7|175688.7|175775.9|175685.9|6
1726830930000|2024-09-20 11:15:30|175778.4|175688.4|175776|175686|175778.4|175688.4|175776|175686|2
1726830940000|2024-09-20 11:15:40|175776.1|175686.1|175780.6|175690.6|175781.9|175691.9|175776.1|175686.1|10
1726830950000|2024-09-20 11:15:50|175780.7|175690.7|175781.1|175691.1|175784.7|175694.7|175780.4|175690.4|12
1726830960000|2024-09-20 11:16:00|175781.2|175691.2|175781.4|175691.4|175783.7|175693.7|175780.9|175690.9|5
1726830970000|2024-09-20 11:16:10|175778.9|175688.9|175778.9|175688.9|175778.9|175688.9|175778.9|175688.9|1
1726830980000|2024-09-20 11:16:20|175779|175689|175781.6|175691.6|175781.6|175691.6|175778.4|175688.4|7
1726830990000|2024-09-20 11:16:30|175778.9|175688.9|175790.1|175700.1|175790.3|175700.3|175778.7|175688.7|5
1726831000000|2024-09-20 11:16:40|175783.4|175693.4|175780.9|175690.9|175784.1|175694.1|175780.9|175690.9|5
1726831010000|2024-09-20 11:16:50|175780.3|175690.3|175779.6|175689.6|175780.3|175690.3|175779.6|175689.6|4
1726831020000|2024-09-20 11:17:00|175778.8|175688.8|175768.8|175678.8|175779.2|175689.2|175768.8|175678.8|7
1726831030000|2024-09-20 11:17:10|175767.5|175677.5|175767.3|175677.3|175767.5|175677.5|175767.3|175677.3|3
1726831040000|2024-09-20 11:17:20|175743|175653|175699.5|175609.5|175743|175653|175699.5|175609.5|11
1726831050000|2024-09-20 11:17:30|175700.5|175610.5|175713.5|175623.5|175718.1|175628.1|175700.3|175610.3|16
1726831060000|2024-09-20 11:17:40|175710.1|175620.1|175710.9|175620.9|175713.5|175623.5|175707.5|175617.5|9
1726831070000|2024-09-20 11:17:50|175711.1|175621.1|175708|175618|175711.1|175621.1|175708|175618|3
1726831080000|2024-09-20 11:18:00|175706.7|175616.7|175710|175620|175710|175620|175704.3|175614.3|11
1726831090000|2024-09-20 11:18:10|175712.7|175622.7|175700.2|175610.2|175712.7|175622.7|175700.2|175610.2|7
1726831100000|2024-09-20 11:18:20|175701.2|175611.2|175724.5|175634.5|175724.5|175634.5|175701.2|175611.2|4
1726831110000|2024-09-20 11:18:30|175723.1|175633.1|175716.9|175626.9|175723.1|175633.1|175716.9|175626.9|7
1726831120000|2024-09-20 11:18:40|175714.8|175624.8|175714.5|175624.5|175714.8|175624.8|175714.5|175624.5|3
1726831130000|2024-09-20 11:18:50|175714.6|175624.6|175717.4|175627.4|175717.5|175627.5|175714.6|175624.6|6
1726831140000|2024-09-20 11:19:00|175717.5|175627.5|175718.8|175628.8|175718.8|175628.8|175717.4|175627.4|4
1726831150000|2024-09-20 11:19:10|175718.5|175628.5|175718.3|175628.3|175718.5|175628.5|175718.3|175628.3|2
1726831160000|2024-09-20 11:19:20|175718.4|175628.4|175718.8|175628.8|175722.3|175632.3|175717.4|175627.4|5
1726831170000|2024-09-20 11:19:30|175719.4|175629.4|175717.3|175627.3|175720.2|175630.2|175717.3|175627.3|4
1726831180000|2024-09-20 11:19:40|175716.7|175626.7|175721.9|175631.9|175723.6|175633.6|175704.3|175614.3|14
1726831190000|2024-09-20 11:19:50|175721.2|175631.2|175716.8|175626.8|175721.2|175631.2|175716.8|175626.8|6
1726831200000|2024-09-20 11:20:00|175716.4|175626.4|175701.6|175611.6|175716.4|175626.4|175700.3|175610.3|12
1726831210000|2024-09-20 11:20:10|175699.8|175609.8|175697.6|175607.6|175699.8|175609.8|175695.9|175605.9|6
1726831220000|2024-09-20 11:20:20|175697.3|175607.3|175692.9|175602.9|175697.3|175607.3|175691.8|175601.8|9
1726831230000|2024-09-20 11:20:30|175692.5|175602.5|175692.2|175602.2|175692.5|175602.5|175692.2|175602.2|2
1726831240000|2024-09-20 11:20:40|175696.9|175606.9|175691.2|175601.2|175701.5|175611.5|175691.2|175601.2|12
1726831250000|2024-09-20 11:20:50|175689.9|175599.9|175689.8|175599.8|175691.2|175601.2|175688.3|175598.3|6
1726831260000|2024-09-20 11:21:00|175690|175600|175689.3|175599.3|175691.9|175601.9|175689.3|175599.3|5
1726831270000|2024-09-20 11:21:10|175692.5|175602.5|175712|175622|175712|175622|175691|175601|15
1726831280000|2024-09-20 11:21:20|175710.5|175620.5|175712.2|175622.2|175712.2|175622.2|175710.5|175620.5|2
1726831290000|2024-09-20 11:21:30|175712.3|175622.3|175714.4|175624.4|175715.3|175625.3|175710.7|175620.7|8
1726831300000|2024-09-20 11:21:40|175715.3|175625.3|175697.1|175607.1|175716.5|175626.5|175697.1|175607.1|9
1726831310000|2024-09-20 11:21:50|175696.9|175606.9|175694.8|175604.8|175696.9|175606.9|175694.8|175604.8|6
1726831320000|2024-09-20 11:22:00|175696.1|175606.1|175695.2|175605.2|175697|175607|175694.7|175604.7|6
1726831330000|2024-09-20 11:22:10|175696.1|175606.1|175695.1|175605.1|175698.2|175608.2|175694.1|175604.1|8
1726831340000|2024-09-20 11:22:20|175694.8|175604.8|175686.2|175596.2|175696|175606|175681.8|175591.8|12
1726831350000|2024-09-20 11:22:30|175688|175598|175712.1|175622.1|175712.4|175622.4|175688|175598|16
1726831360000|2024-09-20 11:22:40|175712.7|175622.7|175727.1|175637.1|175727.2|175637.2|175712.7|175622.7|5
1726831370000|2024-09-20 11:22:50|175729.3|175639.3|175759.5|175669.5|175765.2|175675.2|175729.3|175639.3|12
1726831380000|2024-09-20 11:23:00|175761.3|175671.3|175755.6|175665.6|175761.3|175671.3|175754|175664|10
1726831390000|2024-09-20 11:23:10|175755.9|175665.9|175754.5|175664.5|175755.9|175665.9|175753.8|175663.8|5
1726831400000|2024-09-20 11:23:20|175753.4|175663.4|175752.3|175662.3|175753.4|175663.4|175746.4|175656.4|7
1726831410000|2024-09-20 11:23:30|175755.4|175665.4|175751|175661|175755.4|175665.4|175750.5|175660.5|5
1726831420000|2024-09-20 11:23:40|175749.6|175659.6|175746.7|175656.7|175749.6|175659.6|175746.1|175656.1|7
1726831430000|2024-09-20 11:23:50|175746.8|175656.8|175747.2|175657.2|175747.2|175657.2|175746.8|175656.8|2
1726831440000|2024-09-20 11:24:00|175747.6|175657.6|175754.1|175664.1|175754.1|175664.1|175747.6|175657.6|7
1726831450000|2024-09-20 11:24:10|175752.3|175662.3|175745.9|175655.9|175752.3|175662.3|175745.9|175655.9|4
1726831460000|2024-09-20 11:24:20|175744.6|175654.6|175733.2|175643.2|175744.6|175654.6|175730.7|175640.7|5
1726831470000|2024-09-20 11:24:30|175733.9|175643.9|175731.3|175641.3|175733.9|175643.9|175731.3|175641.3|3
1726831480000|2024-09-20 11:24:40|175731|175641|175731.5|175641.5|175731.5|175641.5|175731|175641|2
1726831490000|2024-09-20 11:24:50|175731.4|175641.4|175721.9|175631.9|175731.4|175641.4|175721.9|175631.9|6
1726831500000|2024-09-20 11:25:00|175722|175632|175719.3|175629.3|175722|175632|175719.3|175629.3|4
1726831510000|2024-09-20 11:25:10|175719.2|175629.2|175716.8|175626.8|175719.2|175629.2|175716.8|175626.8|3
1726831520000|2024-09-20 11:25:20|175716.3|175626.3|175714.4|175624.4|175716.3|175626.3|175713.2|175623.2|6
1726831530000|2024-09-20 11:25:30|175714.5|175624.5|175714.5|175624.5|175716.3|175626.3|175714.5|175624.5|6
1726831540000|2024-09-20 11:25:40|175715.5|175625.5|175714.9|175624.9|175717.2|175627.2|175714.9|175624.9|7
1726831550000|2024-09-20 11:25:50|175716|175626|175721.1|175631.1|175721.1|175631.1|175714.4|175624.4|12
1726831560000|2024-09-20 11:26:00|175721.2|175631.2|175721.1|175631.1|175721.2|175631.2|175721.1|175631.1|2
1726831570000|2024-09-20 11:26:10|175722.3|175632.3|175722.7|175632.7|175730.9|175640.9|175722.3|175632.3|11
1726831580000|2024-09-20 11:26:20|175721.8|175631.8|175729.1|175639.1|175730.3|175640.3|175721.8|175631.8|6
1726831590000|2024-09-20 11:26:30|175729.2|175639.2|175729.2|175639.2|175729.2|175639.2|175729.2|175639.2|1
1726831600000|2024-09-20 11:26:40|175729.1|175639.1|175720.7|175630.7|175729.1|175639.1|175720.7|175630.7|4
1726831610000|2024-09-20 11:26:50|175723.5|175633.5|175729.1|175639.1|175732.1|175642.1|175723.5|175633.5|7
1726831620000|2024-09-20 11:27:00|175729.3|175639.3|175723|175633|175729.3|175639.3|175720.1|175630.1|5
1726831630000|2024-09-20 11:27:10|175723.8|175633.8|175730.1|175640.1|175730.2|175640.2|175723.8|175633.8|7
1726831640000|2024-09-20 11:27:20|175730|175640|175726|175636|175730|175640|175721.2|175631.2|7
1726831650000|2024-09-20 11:27:30|175723.2|175633.2|175724.3|175634.3|175726.7|175636.7|175723.2|175633.2|9
1726831660000|2024-09-20 11:27:40|175723.3|175633.3|175716.4|175626.4|175723.3|175633.3|175716.4|175626.4|4
1726831670000|2024-09-20 11:27:50|175718.9|175628.9|175723.5|175633.5|175724.6|175634.6|175716.1|175626.1|7
1726831680000|2024-09-20 11:28:00|175722.1|175632.1|175721.9|175631.9|175723.3|175633.3|175721.9|175631.9|3
1726831690000|2024-09-20 11:28:10|175723.2|175633.2|175723.2|175633.2|175723.3|175633.3|175723.2|175633.2|3
1726831700000|2024-09-20 11:28:20|175723.3|175633.3|175720|175630|175723.3|175633.3|175716.9|175626.9|10
1726831710000|2024-09-20 11:28:30|175718.8|175628.8|175719.2|175629.2|175723.4|175633.4|175711|175621|11
1726831720000|2024-09-20 11:28:40|175720|175630|175789|175699|175789.6|175699.6|175717.5|175627.5|10
1726831730000|2024-09-20 11:28:50|175789.8|175699.8|175790.4|175700.4|175791.6|175701.6|175789.4|175699.4|6
1726831740000|2024-09-20 11:29:00|175790.3|175700.3|175778.9|175688.9|175791.7|175701.7|175775.3|175685.3|13
1726831750000|2024-09-20 11:29:10|175780.2|175690.2|175817.1|175727.1|175822.3|175732.3|175780.2|175690.2|13
1726831760000|2024-09-20 11:29:20|175817.4|175727.4|175780.5|175690.5|175818|175728|175778.7|175688.7|10
1726831770000|2024-09-20 11:29:30|175781|175691|175784.9|175694.9|175790.2|175700.2|175773.6|175683.6|15
1726831780000|2024-09-20 11:29:40|175785.6|175695.6|175790.5|175700.5|175790.5|175700.5|175785.6|175695.6|10
1726831790000|2024-09-20 11:29:50|175789.4|175699.4|175786.7|175696.7|175791.6|175701.6|175786.7|175696.7|6
1726831800000|2024-09-20 11:30:00|175789.5|175699.5|175785.8|175695.8|175790.8|175700.8|175785.8|175695.8|7
1726831810000|2024-09-20 11:30:10|175787.5|175697.5|175786.4|175696.4|175787.5|175697.5|175786.4|175696.4|2
1726831820000|2024-09-20 11:30:20|175787.4|175697.4|175817.1|175727.1|175823.1|175733.1|175782.8|175692.8|14
1726831830000|2024-09-20 11:30:30|175816.5|175726.5|175822.1|175732.1|175822.1|175732.1|175816.5|175726.5|9
1726831840000|2024-09-20 11:30:40|175821.7|175731.7|175819.9|175729.9|175821.7|175731.7|175819.7|175729.7|4
1726831850000|2024-09-20 11:30:50|175817.1|175727.1|175818.9|175728.9|175818.9|175728.9|175817.1|175727.1|3
1726831860000|2024-09-20 11:31:00|175819.5|175729.5|175819.2|175729.2|175823.6|175733.6|175818.5|175728.5|9
1726831870000|2024-09-20 11:31:10|175817.4|175727.4|175818.6|175728.6|175818.7|175728.7|175817|175727|6
1726831880000|2024-09-20 11:31:20|175818.7|175728.7|175815.8|175725.8|175818.9|175728.9|175813.1|175723.1|11
1726831890000|2024-09-20 11:31:30|175817.1|175727.1|175798|175708|175818.3|175728.3|175798|175708|10
1726831900000|2024-09-20 11:31:40|175796.6|175706.6|175786.5|175696.5|175796.6|175706.6|175786.3|175696.3|11
1726831910000|2024-09-20 11:31:50|175787.8|175697.8|175790|175700|175790|175700|175787.8|175697.8|4
1726831920000|2024-09-20 11:32:00|175787.8|175697.8|175791.2|175701.2|175791.2|175701.2|175787.2|175697.2|7
1726831940000|2024-09-20 11:32:20|175791.3|175701.3|175791.7|175701.7|175793.2|175703.2|175791.3|175701.3|7
1726831950000|2024-09-20 11:32:30|175791.6|175701.6|175789|175699|175791.6|175701.6|175787.4|175697.4|6
1726831960000|2024-09-20 11:32:40|175789.2|175699.2|175791.9|175701.9|175791.9|175701.9|175789.1|175699.1|8
1726831970000|2024-09-20 11:32:50|175803.1|175713.1|175786.6|175696.6|175803.4|175713.4|175786.6|175696.6|6
1726831980000|2024-09-20 11:33:00|175799.7|175709.7|175774.1|175684.1|175805|175715|175766.6|175676.6|11
1726831990000|2024-09-20 11:33:10|175772.1|175682.1|175742.1|175652.1|175772.1|175682.1|175742.1|175652.1|7
1726832000000|2024-09-20 11:33:20|175742.3|175652.3|175742.7|175652.7|175743.5|175653.5|175742.3|175652.3|7
1726832010000|2024-09-20 11:33:30|175743.1|175653.1|175742.9|175652.9|175743.1|175653.1|175742.5|175652.5|5
1726832020000|2024-09-20 11:33:40|175743.9|175653.9|175744.1|175654.1|175744.1|175654.1|175743.4|175653.4|3
1726832030000|2024-09-20 11:33:50|175744|175654|175749|175659|175749|175659|175744|175654|6
1726832040000|2024-09-20 11:34:00|175745.3|175655.3|175748.6|175658.6|175748.6|175658.6|175745.3|175655.3|6
1726832050000|2024-09-20 11:34:10|175750.1|175660.1|175781|175691|175805.9|175715.9|175750.1|175660.1|19
1726832060000|2024-09-20 11:34:20|175781.4|175691.4|175781.9|175691.9|175785.3|175695.3|175781.4|175691.4|7
1726832070000|2024-09-20 11:34:30|175781.2|175691.2|175779.2|175689.2|175781.2|175691.2|175776.4|175686.4|9
1726832080000|2024-09-20 11:34:40|175781.1|175691.1|175779.4|175689.4|175781.1|175691.1|175779.3|175689.3|4
1726832090000|2024-09-20 11:34:50|175781.6|175691.6|175783|175693|175783|175693|175780.9|175690.9|6
1726832100000|2024-09-20 11:35:00|175783.5|175693.5|175787.7|175697.7|175787.7|175697.7|175783.5|175693.5|8
1726832110000|2024-09-20 11:35:10|175785.6|175695.6|175805.5|175715.5|175809.6|175719.6|175785.6|175695.6|11
1726832120000|2024-09-20 11:35:20|175804.8|175714.8|175791.8|175701.8|175806.4|175716.4|175790.5|175700.5|13
1726832130000|2024-09-20 11:35:30|175780.8|175690.8|175779.1|175689.1|175781.1|175691.1|175779.1|175689.1|4
1726832140000|2024-09-20 11:35:40|175779|175689|175778.5|175688.5|175779.8|175689.8|175776|175686|8
1726832150000|2024-09-20 11:35:50|175778.7|175688.7|175782.5|175692.5|175782.5|175692.5|175778.7|175688.7|2
1726832160000|2024-09-20 11:36:00|175782.7|175692.7|175782.7|175692.7|175782.7|175692.7|175782.7|175692.7|1
1726832170000|2024-09-20 11:36:10|175783.5|175693.5|175777.7|175687.7|175783.5|175693.5|175777.7|175687.7|4
1726832180000|2024-09-20 11:36:20|175778.9|175688.9|175778.9|175688.9|175778.9|175688.9|175778.9|175688.9|1
1726832190000|2024-09-20 11:36:30|175777.5|175687.5|175779.2|175689.2|175781.2|175691.2|175777.5|175687.5|7
1726832200000|2024-09-20 11:36:40|175778|175688|175777.1|175687.1|175782.3|175692.3|175777.1|175687.1|8
1726832210000|2024-09-20 11:36:50|175779.2|175689.2|175770.5|175680.5|175779.2|175689.2|175770.5|175680.5|6
1726832220000|2024-09-20 11:37:00|175773.2|175683.2|175763.1|175673.1|175773.2|175683.2|175763.1|175673.1|6
1726832230000|2024-09-20 11:37:10|175762.9|175672.9|175762.6|175672.6|175762.9|175672.9|175762.6|175672.6|2
1726832240000|2024-09-20 11:37:20|175762|175672|175743.9|175653.9|175762|175672|175743.9|175653.9|6
1726832250000|2024-09-20 11:37:30|175745.9|175655.9|175742.1|175652.1|175750.1|175660.1|175742.1|175652.1|10
1726832260000|2024-09-20 11:37:40|175740.9|175650.9|175742.4|175652.4|175744.6|175654.6|175736|175646|7
1726832270000|2024-09-20 11:37:50|175743.3|175653.3|175744.4|175654.4|175744.8|175654.8|175743.3|175653.3|3
1726832280000|2024-09-20 11:38:00|175744.5|175654.5|175748.1|175658.1|175756.5|175666.5|175744.5|175654.5|8
1726832290000|2024-09-20 11:38:10|175747.1|175657.1|175747.1|175657.1|175748.6|175658.6|175747.1|175657.1|4
1726832300000|2024-09-20 11:38:20|175747.2|175657.2|175747.4|175657.4|175747.4|175657.4|175746.9|175656.9|4
1726832310000|2024-09-20 11:38:30|175747.1|175657.1|175748.4|175658.4|175749.8|175659.8|175747.1|175657.1|7
1726832320000|2024-09-20 11:38:40|175745.9|175655.9|175745.4|175655.4|175746|175656|175745.4|175655.4|4
1726832330000|2024-09-20 11:38:50|175745.3|175655.3|175741.7|175651.7|175747|175657|175741.6|175651.6|9
1726832340000|2024-09-20 11:39:00|175740|175650|175739|175649|175740|175650|175739|175649|2
1726832350000|2024-09-20 11:39:10|175739.7|175649.7|175738.2|175648.2|175739.7|175649.7|175738.2|175648.2|3
1726832360000|2024-09-20 11:39:20|175738.3|175648.3|175738.4|175648.4|175738.4|175648.4|175738.1|175648.1|4
1726832370000|2024-09-20 11:39:30|175738.3|175648.3|175738.4|175648.4|175738.4|175648.4|175738.3|175648.3|2
1726832380000|2024-09-20 11:39:40|175739.8|175649.8|175737.1|175647.1|175739.8|175649.8|175737.1|175647.1|3
1726832390000|2024-09-20 11:39:50|175736.8|175646.8|175735.8|175645.8|175737.2|175647.2|175735.8|175645.8|4
1726832400000|2024-09-20 11:40:00|175733.4|175643.4|175722.1|175632.1|175733.9|175643.9|175699.8|175609.8|13
1726832410000|2024-09-20 11:40:10|175727.3|175637.3|175746.9|175656.9|175748.4|175658.4|175727.3|175637.3|5
1726832420000|2024-09-20 11:40:20|175746|175656|175743.1|175653.1|175746|175656|175743.1|175653.1|6
1726832430000|2024-09-20 11:40:30|175749.5|175659.5|175749.5|175659.5|175749.6|175659.6|175749.5|175659.5|3
1726832440000|2024-09-20 11:40:40|175743.9|175653.9|175743|175653|175744|175654|175743|175653|5
1726832450000|2024-09-20 11:40:50|175743.1|175653.1|175743|175653|175743.1|175653.1|175743|175653|2
1726832460000|2024-09-20 11:41:00|175741.7|175651.7|175742.2|175652.2|175742.2|175652.2|175741.7|175651.7|3
1726832470000|2024-09-20 11:41:10|175742.1|175652.1|175742.2|175652.2|175742.2|175652.2|175742.1|175652.1|2
1726832480000|2024-09-20 11:41:20|175742.3|175652.3|175742.5|175652.5|175742.5|175652.5|175742.3|175652.3|3
1726832490000|2024-09-20 11:41:30|175745.2|175655.2|175738|175648|175745.2|175655.2|175738|175648|4
1726832500000|2024-09-20 11:41:40|175738.2|175648.2|175702.2|175612.2|175738.2|175648.2|175702.2|175612.2|4
1726832510000|2024-09-20 11:41:50|175703.6|175613.6|175715.5|175625.5|175717.3|175627.3|175703.6|175613.6|8
1726832520000|2024-09-20 11:42:00|175715.7|175625.7|175673.4|175583.4|175719.7|175629.7|175673.4|175583.4|7
1726832530000|2024-09-20 11:42:10|175673.9|175583.9|175703.4|175613.4|175703.4|175613.4|175673.9|175583.9|15
1726832540000|2024-09-20 11:42:20|175702.5|175612.5|175707.6|175617.6|175709.2|175619.2|175701.6|175611.6|9
1726832550000|2024-09-20 11:42:30|175709|175619|175727.7|175637.7|175727.7|175637.7|175707.8|175617.8|8
1726832560000|2024-09-20 11:42:40|175726.6|175636.6|175721.2|175631.2|175726.6|175636.6|175721.2|175631.2|5
1726832570000|2024-09-20 11:42:50|175722.3|175632.3|175723|175633|175723|175633|175718.7|175628.7|4
1726832580000|2024-09-20 11:43:00|175720.4|175630.4|175723.7|175633.7|175723.7|175633.7|175720.4|175630.4|3
1726832590000|2024-09-20 11:43:10|175720.6|175630.6|175684.4|175594.4|175721.8|175631.8|175664.8|175574.8|9
1726832600000|2024-09-20 11:43:20|175679.5|175589.5|175675.8|175585.8|175679.5|175589.5|175674.8|175584.8|13
1726832610000|2024-09-20 11:43:30|175676.5|175586.5|175674.2|175584.2|175676.5|175586.5|175674.2|175584.2|4
1726832620000|2024-09-20 11:43:40|175677.4|175587.4|175687.4|175597.4|175688.8|175598.8|175675.8|175585.8|10
1726832630000|2024-09-20 11:43:50|175688.8|175598.8|175689.2|175599.2|175700|175610|175688.8|175598.8|11
1726832640000|2024-09-20 11:44:00|175693|175603|175695.2|175605.2|175695.9|175605.9|175693|175603|8
1726832650000|2024-09-20 11:44:10|175684.9|175594.9|175670.5|175580.5|175685.6|175595.6|175670.5|175580.5|11
1726832660000|2024-09-20 11:44:20|175668|175578|175669.8|175579.8|175670.5|175580.5|175668|175578|3
1726832670000|2024-09-20 11:44:30|175669|175579|175666.8|175576.8|175669|175579|175666.8|175576.8|2
1726832680000|2024-09-20 11:44:40|175666.9|175576.9|175666.8|175576.8|175666.9|175576.9|175666.8|175576.8|2
1726832690000|2024-09-20 11:44:50|175667.3|175577.3|175663.7|175573.7|175667.4|175577.4|175663|175573|5
1726832700000|2024-09-20 11:45:00|175664.3|175574.3|175642.6|175552.6|175664.6|175574.6|175642.6|175552.6|13
1726832710000|2024-09-20 11:45:10|175640.6|175550.6|175641.6|175551.6|175641.6|175551.6|175640.4|175550.4|4
1726832720000|2024-09-20 11:45:20|175641.5|175551.5|175671.1|175581.1|175671.1|175581.1|175641.5|175551.5|9
1726832730000|2024-09-20 11:45:30|175670.5|175580.5|175665.6|175575.6|175673.1|175583.1|175659.3|175569.3|9
1726832740000|2024-09-20 11:45:40|175665.7|175575.7|175665.6|175575.6|175665.8|175575.8|175665.6|175575.6|4
1726832750000|2024-09-20 11:45:50|175662.7|175572.7|175671.4|175581.4|175672.3|175582.3|175662.7|175572.7|7
1726832760000|2024-09-20 11:46:00|175672.1|175582.1|175676.2|175586.2|175676.2|175586.2|175672.1|175582.1|3
1726832770000|2024-09-20 11:46:10|175677.3|175587.3|175674.3|175584.3|175677.4|175587.4|175673.8|175583.8|5
1726832780000|2024-09-20 11:46:20|175675.4|175585.4|175673.8|175583.8|175675.4|175585.4|175673.8|175583.8|2
1726832790000|2024-09-20 11:46:30|175676.3|175586.3|175675.2|175585.2|175681.8|175591.8|175675.2|175585.2|6
1726832800000|2024-09-20 11:46:40|175675.3|175585.3|175675.9|175585.9|175677|175587|175675.3|175585.3|5
1726832810000|2024-09-20 11:46:50|175675.4|175585.4|175674.7|175584.7|175680.9|175590.9|175674.2|175584.2|7
1726832820000|2024-09-20 11:47:00|175674.2|175584.2|175676.5|175586.5|175679.5|175589.5|175674.2|175584.2|4
1726832830000|2024-09-20 11:47:10|175675.2|175585.2|175673.3|175583.3|175675.2|175585.2|175673.3|175583.3|4
1726832840000|2024-09-20 11:47:20|175673.8|175583.8|175674.9|175584.9|175675.9|175585.9|175673.8|175583.8|6
1726832850000|2024-09-20 11:47:30|175675.7|175585.7|175681.6|175591.6|175681.6|175591.6|175675.7|175585.7|4
1726832860000|2024-09-20 11:47:40|175676.9|175586.9|175673.6|175583.6|175676.9|175586.9|175673.6|175583.6|3
1726832870000|2024-09-20 11:47:50|175673.7|175583.7|175678.6|175588.6|175678.6|175588.6|175672|175582|5
1726832880000|2024-09-20 11:48:00|175678.9|175588.9|175678.6|175588.6|175678.9|175588.9|175675.3|175585.3|4
1726832890000|2024-09-20 11:48:10|175676.7|175586.7|175729.9|175639.9|175733.9|175643.9|175676.7|175586.7|5
1726832900000|2024-09-20 11:48:20|175729.8|175639.8|175729.8|175639.8|175735.9|175645.9|175726.3|175636.3|15
1726832910000|2024-09-20 11:48:30|175729.5|175639.5|175729.8|175639.8|175729.8|175639.8|175729.5|175639.5|2
1726832920000|2024-09-20 11:48:40|175729.5|175639.5|175728.1|175638.1|175729.5|175639.5|175723.5|175633.5|8
1726832930000|2024-09-20 11:48:50|175728.5|175638.5|175728.3|175638.3|175728.5|175638.5|175728.3|175638.3|2
1726832940000|2024-09-20 11:49:00|175731.7|175641.7|175719.7|175629.7|175732.9|175642.9|175719.7|175629.7|5
1726832950000|2024-09-20 11:49:10|175721.9|175631.9|175725.1|175635.1|175725.1|175635.1|175719.2|175629.2|6
1726832960000|2024-09-20 11:49:20|175722.3|175632.3|175697.8|175607.8|175730.3|175640.3|175697.8|175607.8|12
1726832970000|2024-09-20 11:49:30|175694.7|175604.7|175712.9|175622.9|175718.8|175628.8|175694.7|175604.7|14
1726832980000|2024-09-20 11:49:40|175713.1|175623.1|175713.1|175623.1|175713.1|175623.1|175712.8|175622.8|3
1726832990000|2024-09-20 11:49:50|175717|175627|175719.2|175629.2|175720.6|175630.6|175712.3|175622.3|11
1726833000000|2024-09-20 11:50:00|175721.5|175631.5|175721.6|175631.6|175721.6|175631.6|175721.5|175631.5|2
1726833010000|2024-09-20 11:50:10|175721.2|175631.2|175717.7|175627.7|175721.2|175631.2|175717.7|175627.7|3
1726833020000|2024-09-20 11:50:20|175716|175626|175718.6|175628.6|175718.7|175628.7|175716|175626|8
1726833030000|2024-09-20 11:50:30|175715.7|175625.7|175717.5|175627.5|175719.1|175629.1|175715.7|175625.7|7
1726833040000|2024-09-20 11:50:40|175715.6|175625.6|175702.1|175612.1|175715.6|175625.6|175702.1|175612.1|8
1726833050000|2024-09-20 11:50:50|175701.8|175611.8|175700.1|175610.1|175704|175614|175698.4|175608.4|7
1726833060000|2024-09-20 11:51:00|175701.5|175611.5|175697|175607|175702.1|175612.1|175697|175607|9
1726833070000|2024-09-20 11:51:10|175698.5|175608.5|175690.7|175600.7|175698.5|175608.5|175690.7|175600.7|5
1726833080000|2024-09-20 11:51:20|175686.7|175596.7|175670.1|175580.1|175686.7|175596.7|175670.1|175580.1|11
1726833090000|2024-09-20 11:51:30|175672.9|175582.9|175670.2|175580.2|175672.9|175582.9|175669.3|175579.3|7
1726833100000|2024-09-20 11:51:40|175652.4|175562.4|175646|175556|175652.4|175562.4|175646|175556|8
1726833110000|2024-09-20 11:51:50|175645.9|175555.9|175669.4|175579.4|175669.4|175579.4|175640.7|175550.7|10
1726833120000|2024-09-20 11:52:00|175671.8|175581.8|175673.8|175583.8|175674.7|175584.7|175671.8|175581.8|5
1726833130000|2024-09-20 11:52:10|175675.6|175585.6|175668.4|175578.4|175675.6|175585.6|175664.4|175574.4|7
1726833140000|2024-09-20 11:52:20|175668.6|175578.6|175674.2|175584.2|175676.6|175586.6|175668.6|175578.6|9
1726833150000|2024-09-20 11:52:30|175674.5|175584.5|175674.2|175584.2|175674.5|175584.5|175674.2|175584.2|2
1726833160000|2024-09-20 11:52:40|175674.5|175584.5|175674.5|175584.5|175674.5|175584.5|175674.5|175584.5|1
1726833170000|2024-09-20 11:52:50|175670.6|175580.6|175672.2|175582.2|175672.2|175582.2|175670.6|175580.6|2
1726833180000|2024-09-20 11:53:00|175675|175585|175674|175584|175675|175585|175674|175584|2
1726833190000|2024-09-20 11:53:10|175673.3|175583.3|175677.1|175587.1|175677.1|175587.1|175673.3|175583.3|4
1726833200000|2024-09-20 11:53:20|175675.8|175585.8|175673.2|175583.2|175675.8|175585.8|175673.2|175583.2|3
1726833210000|2024-09-20 11:53:30|175675.4|175585.4|175656.8|175566.8|175677.2|175587.2|175656.8|175566.8|6
1726833220000|2024-09-20 11:53:40|175658.5|175568.5|175671.4|175581.4|175671.4|175581.4|175658.5|175568.5|4
1726833240000|2024-09-20 11:54:00|175670.1|175580.1|175675.1|175585.1|175675.1|175585.1|175670.1|175580.1|5
1726833250000|2024-09-20 11:54:10|175672.8|175582.8|175672.8|175582.8|175673.2|175583.2|175672.8|175582.8|3
1726833260000|2024-09-20 11:54:20|175671.7|175581.7|175671.7|175581.7|175671.7|175581.7|175671.7|175581.7|1
1726833270000|2024-09-20 11:54:30|175672.2|175582.2|175623.3|175533.3|175672.2|175582.2|175616.6|175526.6|24
1726833280000|2024-09-20 11:54:40|175624.4|175534.4|175622.2|175532.2|175626.9|175536.9|175621.7|175531.7|13
1726833290000|2024-09-20 11:54:50|175623.6|175533.6|175621.7|175531.7|175627|175537|175621.3|175531.3|11
1726833300000|2024-09-20 11:55:00|175623.9|175533.9|175621.6|175531.6|175623.9|175533.9|175621.6|175531.6|4
1726833310000|2024-09-20 11:55:10|175621|175531|175623|175533|175627.4|175537.4|175618.4|175528.4|9
1726833320000|2024-09-20 11:55:20|175626.8|175536.8|175623.7|175533.7|175629.7|175539.7|175622.9|175532.9|15
1726833330000|2024-09-20 11:55:30|175626.5|175536.5|175613.3|175523.3|175628.9|175538.9|175612.7|175522.7|10
1726833340000|2024-09-20 11:55:40|175612.7|175522.7|175610.8|175520.8|175614.1|175524.1|175610.8|175520.8|7
1726833350000|2024-09-20 11:55:50|175609.3|175519.3|175595.6|175505.6|175610.9|175520.9|175595.5|175505.5|7
1726833360000|2024-09-20 11:56:00|175594.1|175504.1|175586.1|175496.1|175594.1|175504.1|175563.9|175473.9|10
1726833370000|2024-09-20 11:56:10|175586.5|175496.5|175586.7|175496.7|175587.9|175497.9|175586.5|175496.5|5
1726833380000|2024-09-20 11:56:20|175586.8|175496.8|175589.2|175499.2|175590.6|175500.6|175586.7|175496.7|11
1726833390000|2024-09-20 11:56:30|175590.1|175500.1|175592.7|175502.7|175592.7|175502.7|175590.1|175500.1|6
1726833400000|2024-09-20 11:56:40|175598|175508|175596.8|175506.8|175598|175508|175596|175506|5
1726833410000|2024-09-20 11:56:50|175597|175507|175596.1|175506.1|175597.3|175507.3|175596.1|175506.1|3
1726833420000|2024-09-20 11:57:00|175596|175506|175596.1|175506.1|175596.1|175506.1|175596|175506|2
1726833430000|2024-09-20 11:57:10|175596.8|175506.8|175576.1|175486.1|175596.8|175506.8|175574.4|175484.4|12
1726833440000|2024-09-20 11:57:20|175575.9|175485.9|175576.2|175486.2|175581.6|175491.6|175575.9|175485.9|9
1726833450000|2024-09-20 11:57:30|175579.4|175489.4|175577.3|175487.3|175579.6|175489.6|175575.8|175485.8|8
1726833460000|2024-09-20 11:57:40|175576.8|175486.8|175521.3|175431.3|175576.8|175486.8|175521.3|175431.3|18
1726833470000|2024-09-20 11:57:50|175520.9|175430.9|175516.7|175426.7|175520.9|175430.9|175516.7|175426.7|8
1726833480000|2024-09-20 11:58:00|175515.5|175425.5|175516.8|175426.8|175517.1|175427.1|175514.1|175424.1|7
1726833490000|2024-09-20 11:58:10|175516.5|175426.5|175518.3|175428.3|175518.3|175428.3|175516.5|175426.5|2
1726833500000|2024-09-20 11:58:20|175518.6|175428.6|175516|175426|175518.6|175428.6|175515.8|175425.8|5
1726833510000|2024-09-20 11:58:30|175517.7|175427.7|175515.8|175425.8|175517.7|175427.7|175515.6|175425.6|5
1726833530000|2024-09-20 11:58:50|175515.7|175425.7|175515.6|175425.6|175515.7|175425.7|175514.8|175424.8|5
1726833540000|2024-09-20 11:59:00|175514.1|175424.1|175504|175414|175515.8|175425.8|175504|175414|6
1726833550000|2024-09-20 11:59:10|175506.2|175416.2|175506|175416|175506.2|175416.2|175499.7|175409.7|14
1726833560000|2024-09-20 11:59:20|175505.9|175415.9|175506.4|175416.4|175506.4|175416.4|175504.1|175414.1|5
1726833570000|2024-09-20 11:59:30|175502.9|175412.9|175504.7|175414.7|175506.4|175416.4|175502.9|175412.9|6
1726833580000|2024-09-20 11:59:40|175504.1|175414.1|175505.6|175415.6|175507.4|175417.4|175504.1|175414.1|7
1726833590000|2024-09-20 11:59:50|175504.2|175414.2|175505.5|175415.5|175505.5|175415.5|175504.2|175414.2|2
1726833600000|2024-09-20 12:00:00|175497.8|175407.8|175441|175351|175498.6|175408.6|175431.7|175341.7|17
1726833610000|2024-09-20 12:00:10|175440.7|175350.7|175436.6|175346.6|175440.7|175350.7|175426.2|175336.2|11
1726833620000|2024-09-20 12:00:20|175436.7|175346.7|175438.6|175348.6|175440.2|175350.2|175436.6|175346.6|12
1726833630000|2024-09-20 12:00:30|175438.4|175348.4|175440.7|175350.7|175441|175351|175435.7|175345.7|11
1726833640000|2024-09-20 12:00:40|175439.5|175349.5|175428.2|175338.2|175440.4|175350.4|175428.2|175338.2|11
1726833650000|2024-09-20 12:00:50|175427.2|175337.2|175433|175343|175433.9|175343.9|175424.5|175334.5|19
1726833660000|2024-09-20 12:01:00|175433.2|175343.2|175421.3|175331.3|175433.4|175343.4|175419.8|175329.8|14
1726833670000|2024-09-20 12:01:10|175422.5|175332.5|175423.2|175333.2|175424.5|175334.5|175419.7|175329.7|10
1726833680000|2024-09-20 12:01:20|175422.6|175332.6|175372.4|175282.4|175422.6|175332.6|175372.4|175282.4|11
1726833690000|2024-09-20 12:01:30|175368.9|175278.9|175364.9|175274.9|175368.9|175278.9|175364.3|175274.3|17
1726833700000|2024-09-20 12:01:40|175366.1|175276.1|175364.2|175274.2|175366.1|175276.1|175363.3|175273.3|12
1726833710000|2024-09-20 12:01:50|175364.5|175274.5|175359.8|175269.8|175367.1|175277.1|175356.8|175266.8|9
1726833720000|2024-09-20 12:02:00|175366.9|175276.9|175388.3|175298.3|175388.3|175298.3|175365.6|175275.6|8
1726833730000|2024-09-20 12:02:10|175388.8|175298.8|175395.4|175305.4|175400.5|175310.5|175388.8|175298.8|12
1726833740000|2024-09-20 12:02:20|175393.9|175303.9|175389.4|175299.4|175393.9|175303.9|175389.3|175299.3|6
1726833750000|2024-09-20 12:02:30|175389.6|175299.6|175390.6|175300.6|175393.1|175303.1|175387.7|175297.7|7
1726833760000|2024-09-20 12:02:40|175389.5|175299.5|175395.9|175305.9|175396|175306|175388|175298|9
1726833770000|2024-09-20 12:02:50|175395.6|175305.6|175397.6|175307.6|175400.1|175310.1|175395.1|175305.1|12
1726833780000|2024-09-20 12:03:00|175395.8|175305.8|175390.9|175300.9|175396.1|175306.1|175390|175300|15
1726833790000|2024-09-20 12:03:10|175389.5|175299.5|175393.8|175303.8|175393.8|175303.8|175387.7|175297.7|13
1726833800000|2024-09-20 12:03:20|175394.1|175304.1|175385.3|175295.3|175394.1|175304.1|175378.6|175288.6|20
1726833810000|2024-09-20 12:03:30|175384.4|175294.4|175382.1|175292.1|175384.4|175294.4|175375.5|175285.5|13
1726833820000|2024-09-20 12:03:40|175383.5|175293.5|175385.8|175295.8|175387.2|175297.2|175383.5|175293.5|6
1726833830000|2024-09-20 12:03:50|175385.9|175295.9|175368.7|175278.7|175390.5|175300.5|175368.7|175278.7|8
1726833840000|2024-09-20 12:04:00|175366.7|175276.7|175334|175244|175366.7|175276.7|175334|175244|16
1726833850000|2024-09-20 12:04:10|175329.5|175239.5|175331.9|175241.9|175343.3|175253.3|175329.5|175239.5|14
1726833860000|2024-09-20 12:04:20|175331.3|175241.3|175320.2|175230.2|175338.7|175248.7|175320.2|175230.2|13
1726833870000|2024-09-20 12:04:30|175318.9|175228.9|175317.2|175227.2|175318.9|175228.9|175314.3|175224.3|4
1726833880000|2024-09-20 12:04:40|175316.6|175226.6|175311.8|175221.8|175316.6|175226.6|175307.1|175217.1|15
1726833890000|2024-09-20 12:04:50|175311.6|175221.6|175298.8|175208.8|175311.6|175221.6|175298.8|175208.8|6
1726833900000|2024-09-20 12:05:00|175299.6|175209.6|175295.2|175205.2|175299.6|175209.6|175293.9|175203.9|19
1726833910000|2024-09-20 12:05:10|175294.8|175204.8|175295.2|175205.2|175295.3|175205.3|175294.8|175204.8|6
1726833920000|2024-09-20 12:05:20|175293.7|175203.7|175286|175196|175293.7|175203.7|175285.1|175195.1|11
1726833930000|2024-09-20 12:05:30|175285.6|175195.6|175285.4|175195.4|175288.7|175198.7|175282.4|175192.4|11
1726833940000|2024-09-20 12:05:40|175286|175196|175306.6|175216.6|175306.6|175216.6|175286|175196|12
1726833950000|2024-09-20 12:05:50|175305.5|175215.5|175294.6|175204.6|175305.7|175215.7|175294.6|175204.6|10
1726833960000|2024-09-20 12:06:00|175295.2|175205.2|175296.4|175206.4|175298.2|175208.2|175292.4|175202.4|17
1726833970000|2024-09-20 12:06:10|175294.4|175204.4|175300.7|175210.7|175300.8|175210.8|175289.3|175199.3|14
1726833980000|2024-09-20 12:06:20|175300.9|175210.9|175293.3|175203.3|175301.2|175211.2|175293.3|175203.3|13
1726833990000|2024-09-20 12:06:30|175292.7|175202.7|175290|175160|175292.9|175202.9|175264.6|175159.6|14
1726834000000|2024-09-20 12:06:40|175290.6|175160.6|175280.4|175190.4|175290.6|175192.1|175278.6|175158|8
1726834010000|2024-09-20 12:06:50|175279.8|175189.8|175277.6|175187.6|175279.8|175189.8|175276.2|175186.2|8
1726834020000|2024-09-20 12:07:00|175278.5|175188.5|175269.7|175179.7|175278.5|175188.5|175269.7|175179.7|12
1726834030000|2024-09-20 12:07:10|175270.3|175180.3|175269.3|175179.3|175270.3|175180.3|175269.3|175179.3|3
1726834040000|2024-09-20 12:07:20|175269|175179|175269.2|175179.2|175269.2|175179.2|175268.9|175178.9|5
1726834050000|2024-09-20 12:07:30|175268.7|175178.7|175267.1|175177.1|175268.7|175178.7|175267.1|175177.1|2
1726834060000|2024-09-20 12:07:40|175268.1|175178.1|175268.5|175178.5|175269.3|175179.3|175268.1|175178.1|3
1726834070000|2024-09-20 12:07:50|175268.6|175178.6|175269.4|175179.4|175269.4|175179.4|175268.6|175178.6|3
1726834080000|2024-09-20 12:08:00|175268.8|175178.8|175269.7|175179.7|175273.3|175183.3|175268.8|175178.8|13
1726834090000|2024-09-20 12:08:10|175269.6|175179.6|175271.2|175181.2|175271.2|175181.2|175269.5|175179.5|5
1726834100000|2024-09-20 12:08:20|175271.5|175181.5|175270.8|175180.8|175271.5|175181.5|175270.8|175180.8|4
1726834110000|2024-09-20 12:08:30|175271.8|175181.8|175271.8|175181.8|175272|175182|175270.6|175180.6|6
1726834120000|2024-09-20 12:08:40|175270.6|175180.6|175275.8|175185.8|175275.8|175185.8|175270.6|175180.6|9
1726834130000|2024-09-20 12:08:50|175274|175184|175271.4|175181.4|175274|175184|175271.4|175181.4|6
1726834140000|2024-09-20 12:09:00|175270.4|175180.4|175268.8|175178.8|175270.4|175180.4|175268.8|175178.8|3
1726834150000|2024-09-20 12:09:10|175268.6|175178.6|175274.2|175184.2|175274.2|175184.2|175268.6|175178.6|4
1726834160000|2024-09-20 12:09:20|175274.1|175184.1|175272|175182|175276.3|175186.3|175272|175182|4
1726834170000|2024-09-20 12:09:30|175271.9|175181.9|175271.1|175181.1|175271.9|175181.9|175271.1|175181.1|3
1726834180000|2024-09-20 12:09:40|175272.7|175182.7|175272.8|175182.8|175276.2|175186.2|175272.7|175182.7|7
1726834190000|2024-09-20 12:09:50|175272.7|175182.7|175299.4|175209.4|175313.2|175223.2|175272.7|175182.7|16
1726834200000|2024-09-20 12:10:00|175297.9|175207.9|175307.4|175217.4|175324.1|175234.1|175287.7|175197.7|23
1726834210000|2024-09-20 12:10:10|175308|175218|175293.9|175203.9|175315|175225|175292.2|175202.2|11
1726834220000|2024-09-20 12:10:20|175293.6|175203.6|175291.6|175201.6|175293.6|175203.6|175291.6|175201.6|5
1726834230000|2024-09-20 12:10:30|175291.4|175201.4|175286.7|175196.7|175291.4|175201.4|175286.7|175196.7|9
1726834240000|2024-09-20 12:10:40|175285.2|175195.2|175285.1|175195.1|175285.2|175195.2|175285.1|175195.1|2
1726834250000|2024-09-20 12:10:50|175285.6|175195.6|175284.5|175194.5|175285.6|175195.6|175284.5|175194.5|3
1726834260000|2024-09-20 12:11:00|175285.6|175195.6|175279.7|175189.7|175285.6|175195.6|175279.7|175189.7|9
1726834270000|2024-09-20 12:11:10|175280.8|175190.8|175283.7|175193.7|175283.7|175193.7|175280.8|175190.8|3
1726834280000|2024-09-20 12:11:20|175282.7|175192.7|175278|175188|175282.7|175192.7|175278|175188|4
1726834290000|2024-09-20 12:11:30|175279.2|175189.2|175272.6|175182.6|175279.2|175189.2|175272.6|175182.6|7
1726834300000|2024-09-20 12:11:40|175272.9|175182.9|175275.5|175185.5|175275.7|175185.7|175272.9|175182.9|5
1726834310000|2024-09-20 12:11:50|175276|175186|175274.3|175184.3|175276|175186|175274.3|175184.3|5
1726834320000|2024-09-20 12:12:00|175274.4|175184.4|175274.4|175184.4|175277.1|175187.1|175274.4|175184.4|7
1726834330000|2024-09-20 12:12:10|175273|175183|175211.5|175121.5|175273.1|175183.1|175209.8|175119.8|13
1726834340000|2024-09-20 12:12:20|175211.6|175121.6|175188.2|175098.2|175211.6|175121.6|175181.4|175091.4|22
1726834350000|2024-09-20 12:12:30|175189.5|175099.5|175196.7|175106.7|175198|175108|175187|175097|11
1726834360000|2024-09-20 12:12:40|175197.2|175107.2|175195.7|175105.7|175201.9|175111.9|175195.1|175105.1|8
1726834370000|2024-09-20 12:12:50|175194.1|175104.1|175194|175104|175195|175105|175191.9|175101.9|11
1726834380000|2024-09-20 12:13:00|175195.6|175105.6|175200.7|175110.7|175200.7|175110.7|175195.6|175105.6|4
1726834390000|2024-09-20 12:13:10|175197.3|175107.3|175196.3|175106.3|175197.9|175107.9|175196.3|175106.3|4
1726834400000|2024-09-20 12:13:20|175196|175106|175194.1|175104.1|175196|175106|175190.3|175100.3|8
1726834410000|2024-09-20 12:13:30|175192.6|175102.6|175194.6|175104.6|175196.5|175106.5|175190.7|175100.7|9
1726834420000|2024-09-20 12:13:40|175195.3|175105.3|175189.3|175099.3|175201.9|175111.9|175189.3|175099.3|16
1726834430000|2024-09-20 12:13:50|175195.1|175105.1|175194.7|175104.7|175198.7|175108.7|175188.6|175098.6|20
1726834440000|2024-09-20 12:14:00|175192.9|175102.9|175193|175103|175198.8|175108.8|175192.9|175102.9|10
1726834450000|2024-09-20 12:14:10|175197.7|175107.7|175189.2|175099.2|175197.7|175107.7|175189.2|175099.2|9
1726834460000|2024-09-20 12:14:20|175188.4|175098.4|175156.2|175066.2|175189.5|175099.5|175156.2|175066.2|16
1726834470000|2024-09-20 12:14:30|175157.9|175067.9|175161.1|175071.1|175161.1|175071.1|175152.9|175062.9|11
1726834480000|2024-09-20 12:14:40|175160.7|175070.7|175157|175067|175162|175072|175157|175067|14
1726834490000|2024-09-20 12:14:50|175155.5|175065.5|175155.4|175065.4|175160.4|175070.4|175152.4|175062.4|19
1726834500000|2024-09-20 12:15:00|175154.6|175064.6|175147.7|175057.7|175154.6|175064.6|175147.7|175057.7|14
1726834510000|2024-09-20 12:15:10|175148.5|175058.5|175143.9|175053.9|175148.5|175058.5|175137.7|175047.7|10
1726834520000|2024-09-20 12:15:20|175143.4|175053.4|175138.6|175048.6|175143.4|175053.4|175138.6|175048.6|7
1726834530000|2024-09-20 12:15:30|175137.9|175047.9|175114.1|175024.1|175137.9|175047.9|175114.1|175024.1|8
1726834540000|2024-09-20 12:15:40|175113.1|175023.1|175093.4|175003.4|175113.1|175023.1|175093|175003|10
1726834550000|2024-09-20 12:15:50|175093.5|175003.5|175099.4|175009.4|175100.5|175010.5|175091.7|175001.7|14
1726834560000|2024-09-20 12:16:00|175096|175006|175099.9|175009.9|175102.5|175012.5|175095.7|175005.7|18
1726834570000|2024-09-20 12:16:10|175103.9|175013.9|175195.3|175105.3|175195.3|175105.3|175103.9|175013.9|12
1726834580000|2024-09-20 12:16:20|175195.4|175105.4|175181.2|175091.2|175195.6|175105.6|175180.3|175090.3|9
1726834590000|2024-09-20 12:16:30|175182.3|175092.3|175187.9|175097.9|175189.9|175099.9|175182.3|175092.3|4
1726834600000|2024-09-20 12:16:40|175187.7|175097.7|175197.2|175107.2|175203.4|175113.4|175187.7|175097.7|7
1726834610000|2024-09-20 12:16:50|175194.7|175104.7|175192.2|175102.2|175195.2|175105.2|175192.2|175102.2|3
1726834620000|2024-09-20 12:17:00|175183.1|175093.1|175187|175097|175187|175097|175176.4|175086.4|11
1726834630000|2024-09-20 12:17:10|175186.8|175096.8|175164.2|175074.2|175186.8|175096.8|175164.2|175074.2|14
1726834640000|2024-09-20 12:17:20|175163.7|175073.7|175164.9|175074.9|175166|175076|175163|175073|9
1726834650000|2024-09-20 12:17:30|175164.8|175074.8|175228.1|175138.1|175228.1|175138.1|175164.8|175074.8|12
1726834660000|2024-09-20 12:17:40|175226.5|175136.5|175228.5|175138.5|175229.5|175139.5|175225.6|175135.6|13
1726834670000|2024-09-20 12:17:50|175228.2|175138.2|175230.6|175140.6|175230.6|175140.6|175227.9|175137.9|9
1726834680000|2024-09-20 12:18:00|175230.5|175140.5|175228.9|175138.9|175230.5|175140.5|175227|175137|12
1726834690000|2024-09-20 12:18:10|175229.6|175139.6|175239.9|175149.9|175239.9|175149.9|175229.6|175139.6|12
1726834700000|2024-09-20 12:18:20|175240.7|175150.7|175266.4|175136.4|175268.1|175151.1|175240.7|175134.2|13
1726834710000|2024-09-20 12:18:30|175217.1|175127.1|175210.6|175120.6|175223.5|175133.5|175210.6|175120.6|11
1726834720000|2024-09-20 12:18:40|175209.9|175119.9|175208.5|175118.5|175211.2|175121.2|175205.4|175115.4|10
1726834730000|2024-09-20 12:18:50|175207.9|175117.9|175212.8|175122.8|175212.8|175122.8|175207.9|175117.9|10
1726834740000|2024-09-20 12:19:00|175213.2|175123.2|175212.9|175122.9|175213.4|175123.4|175212.2|175122.2|9
1726834750000|2024-09-20 12:19:10|175213.2|175123.2|175210.6|175120.6|175213.9|175123.9|175206.9|175116.9|12
1726834760000|2024-09-20 12:19:20|175211|175121|175212.4|175122.4|175212.4|175122.4|175211|175121|3
1726834770000|2024-09-20 12:19:30|175212.1|175122.1|175212.6|175122.6|175213.2|175123.2|175212.1|175122.1|5
1726834780000|2024-09-20 12:19:40|175212.5|175122.5|175261.9|175171.9|175262.3|175172.3|175212.5|175122.5|8
1726834790000|2024-09-20 12:19:50|175261.8|175171.8|175341.4|175251.4|175341.5|175251.5|175261.8|175171.8|20
1726834800000|2024-09-20 12:20:00|175339|175249|175311.6|175221.6|175339|175249|175308.4|175218.4|15
1726834810000|2024-09-20 12:20:10|175289.8|175199.8|175271.2|175181.2|175289.8|175199.8|175266.9|175176.9|13
1726834820000|2024-09-20 12:20:20|175270.7|175180.7|175268.8|175178.8|175272.5|175182.5|175268.8|175178.8|6
1726834830000|2024-09-20 12:20:30|175270.3|175180.3|175269.8|175179.8|175270.8|175180.8|175269.1|175179.1|8
1726834840000|2024-09-20 12:20:40|175267.7|175177.7|175244|175154|175267.7|175177.7|175244|175154|11
1726834850000|2024-09-20 12:20:50|175244.7|175154.7|175242.3|175152.3|175244.7|175154.7|175242.3|175152.3|9
1726834860000|2024-09-20 12:21:00|175247.6|175157.6|175251.2|175161.2|175251.8|175161.8|175247.6|175157.6|5
1726834870000|2024-09-20 12:21:10|175251.7|175161.7|175257.1|175167.1|175257.1|175167.1|175251.1|175161.1|7
1726834880000|2024-09-20 12:21:20|175257.3|175167.3|175256.2|175166.2|175257.5|175167.5|175255.5|175165.5|5
1726834890000|2024-09-20 12:21:30|175254.6|175164.6|175297.7|175207.7|175297.7|175207.7|175254.6|175164.6|11
1726834900000|2024-09-20 12:21:40|175294.9|175204.9|175297.9|175207.9|175298.2|175208.2|175294.9|175204.9|8
1726834910000|2024-09-20 12:21:50|175298.4|175208.4|175298.8|175208.8|175298.8|175208.8|175297.9|175207.9|8
1726834920000|2024-09-20 12:22:00|175299|175209|175320|175230|175325.4|175235.4|175299|175209|19
1726834930000|2024-09-20 12:22:10|175320.2|175230.2|175319.6|175229.6|175321.2|175231.2|175319.4|175229.4|13
1726834940000|2024-09-20 12:22:20|175319.8|175229.8|175319.5|175229.5|175319.9|175229.9|175319.3|175229.3|9
1726834950000|2024-09-20 12:22:30|175319.6|175229.6|175325.1|175235.1|175329.6|175239.6|175318.4|175228.4|9
1726834960000|2024-09-20 12:22:40|175327.2|175237.2|175334.6|175204.6|175334.6|175242.1|175315.4|175202.5|10
1726834970000|2024-09-20 12:22:50|175334.5|175204.5|175333.2|175203.2|175334.7|175204.7|175332.1|175202.1|16
1726834980000|2024-09-20 12:23:00|175334|175204|175304.2|175214.2|175334.6|175214.3|175304.2|175194.1|14
1726834990000|2024-09-20 12:23:10|175303.9|175213.9|175277.2|175187.2|175303.9|175213.9|175277.2|175187.2|10
1726835000000|2024-09-20 12:23:20|175276.3|175186.3|175246.9|175156.9|175276.3|175186.3|175246.6|175156.6|12
1726835010000|2024-09-20 12:23:30|175246.8|175156.8|175247.9|175157.9|175250.3|175160.3|175246.8|175156.8|11
1726835020000|2024-09-20 12:23:40|175246.8|175156.8|175239.2|175149.2|175246.8|175156.8|175238.6|175148.6|11
1726835030000|2024-09-20 12:23:50|175239.1|175149.1|175235.4|175145.4|175239.1|175149.1|175235.4|175145.4|7
1726835040000|2024-09-20 12:24:00|175234.6|175144.6|175236.6|175146.6|175237.3|175147.3|175234.6|175144.6|6
1726835050000|2024-09-20 12:24:10|175232.8|175142.8|175232.7|175142.7|175234.2|175144.2|175225.1|175135.1|11
1726835060000|2024-09-20 12:24:20|175232.8|175142.8|175233|175143|175233|175143|175232.7|175142.7|8
1726835070000|2024-09-20 12:24:30|175231.9|175141.9|175234.7|175144.7|175234.7|175144.7|175231.5|175141.5|10
1726835080000|2024-09-20 12:24:40|175234.8|175144.8|175236|175146|175236|175146|175234.6|175144.6|7
1726835090000|2024-09-20 12:24:50|175236.1|175146.1|175266.4|175176.4|175268.1|175178.1|175235|175145|14
1726835100000|2024-09-20 12:25:00|175246.3|175156.3|175244|175154|175246.8|175156.8|175243.6|175153.6|9
1726835110000|2024-09-20 12:25:10|175244.1|175154.1|175234|175144|175244.1|175154.1|175231.8|175141.8|12
1726835120000|2024-09-20 12:25:20|175233.8|175143.8|175230.9|175140.9|175234.3|175144.3|175227.9|175137.9|13
1726835130000|2024-09-20 12:25:30|175232|175142|175231.8|175141.8|175233.5|175143.5|175231.6|175141.6|13
1726835140000|2024-09-20 12:25:40|175232.6|175142.6|175269.9|175179.9|175273.1|175183.1|175232.6|175142.6|13
1726835150000|2024-09-20 12:25:50|175269.7|175179.7|175249.5|175159.5|175269.7|175179.7|175249.5|175159.5|16
1726835160000|2024-09-20 12:26:00|175247.9|175157.9|175274.1|175144.1|175275.6|175157.9|175247.9|175144.1|11
1726835170000|2024-09-20 12:26:10|175271.5|175141.5|175275.7|175145.7|175275.7|175145.7|175262.6|175132.6|16
1726835180000|2024-09-20 12:26:20|175275.9|175145.9|175302.2|175172.2|175305.7|175199.3|175275.9|175145.9|16
1726835190000|2024-09-20 12:26:30|175301.8|175171.8|175306.2|175176.2|175306.2|175176.2|175300.6|175170.6|11
1726835200000|2024-09-20 12:26:40|175306.7|175176.7|175308.2|175178.2|175309.2|175179.2|175306.7|175176.7|9
1726835210000|2024-09-20 12:26:50|175308.3|175178.3|175189.4|175099.4|175308.3|175178.3|175189.3|175079.5|28
1726835220000|2024-09-20 12:27:00|175191|175101|175184.7|175094.7|175195.1|175105.1|175184.7|175094.7|13
1726835230000|2024-09-20 12:27:10|175182.4|175092.4|175166.2|175076.2|175182.4|175092.4|175163.7|175073.7|16
1726835240000|2024-09-20 12:27:20|175165.7|175075.7|175142.5|175052.5|175165.8|175075.8|175142.5|175052.5|15
1726835250000|2024-09-20 12:27:30|175142.4|175052.4|175133.7|175043.7|175142.4|175052.4|175133.7|175043.7|11
1726835260000|2024-09-20 12:27:40|175136.1|175046.1|175138.8|175048.8|175141.2|175051.2|175136.1|175046.1|7
1726835270000|2024-09-20 12:27:50|175139.1|175049.1|175163.2|175073.2|175164.2|175074.2|175139.1|175049.1|23
1726835280000|2024-09-20 12:28:00|175160.7|175070.7|175160.7|175070.7|175162.7|175072.7|175160.5|175070.5|5
1726835290000|2024-09-20 12:28:10|175162.7|175072.7|175162.7|175072.7|175162.7|175072.7|175160.6|175070.6|5
1726835300000|2024-09-20 12:28:20|175162.6|175072.6|175161.7|175071.7|175162.6|175072.6|175161.7|175071.7|3
1726835310000|2024-09-20 12:28:30|175162.5|175072.5|175161.9|175071.9|175163.1|175073.1|175159.4|175069.4|9
1726835330000|2024-09-20 12:28:50|175162|175072|175160.5|175070.5|175162|175072|175155.8|175065.8|5
1726835340000|2024-09-20 12:29:00|175158.3|175068.3|175154|175064|175163.6|175073.6|175154|175064|12
1726835350000|2024-09-20 12:29:10|175157.9|175067.9|175162.4|175072.4|175162.8|175072.8|175155.6|175065.6|12
1726835360000|2024-09-20 12:29:20|175160|175070|175157.8|175067.8|175163.8|175073.8|175157.8|175067.8|13
1726835370000|2024-09-20 12:29:30|175158|175068|175228.1|175138.1|175230.5|175140.5|175158|175068|5
1726835380000|2024-09-20 12:29:40|175225.8|175135.8|175221.5|175131.5|175225.8|175135.8|175221.5|175131.5|7
1726835390000|2024-09-20 12:29:50|175221.7|175131.7|175222.5|175132.5|175223.4|175133.4|175221.6|175131.6|4
1726835400000|2024-09-20 12:30:00|175222.4|175132.4|175222.7|175132.7|175223.8|175133.8|175222.4|175132.4|5
1726835410000|2024-09-20 12:30:10|175222.5|175132.5|175222.7|175132.7|175222.7|175132.7|175222.5|175132.5|2
1726835420000|2024-09-20 12:30:20|175222.6|175132.6|175227.6|175137.6|175227.6|175137.6|175222.6|175132.6|5
1726835430000|2024-09-20 12:30:30|175227.5|175137.5|175228.4|175138.4|175234.9|175144.9|175227.5|175137.5|5
1726835440000|2024-09-20 12:30:40|175227.1|175137.1|175219.8|175129.8|175227.1|175137.1|175212.2|175122.2|12
1726835450000|2024-09-20 12:30:50|175219.6|175129.6|175164.6|175074.6|175219.6|175129.6|175163.3|175073.3|22
1726835460000|2024-09-20 12:31:00|175164.1|175074.1|175163.2|175073.2|175165.9|175075.9|175163.2|175073.2|6
1726835470000|2024-09-20 12:31:10|175163.4|175073.4|175160.6|175070.6|175163.4|175073.4|175159.9|175069.9|7
1726835480000|2024-09-20 12:31:20|175159.6|175069.6|175158.4|175068.4|175159.6|175069.6|175158.3|175068.3|5
1726835490000|2024-09-20 12:31:30|175158.7|175068.7|175158.9|175068.9|175158.9|175068.9|175158.7|175068.7|3
1726835500000|2024-09-20 12:31:40|175161.8|175071.8|175161.4|175071.4|175161.8|175071.8|175161.4|175071.4|3
1726835510000|2024-09-20 12:31:50|175161|175071|175160.6|175070.6|175161|175071|175160.6|175070.6|5
1726835520000|2024-09-20 12:32:00|175162.6|175072.6|175178.9|175088.9|175179.8|175089.8|175160.5|175070.5|15
1726835530000|2024-09-20 12:32:10|175178.6|175088.6|175226.5|175136.5|175230.2|175140.2|175178.1|175088.1|10
1726835540000|2024-09-20 12:32:20|175230.4|175140.4|175219.1|175129.1|175230.6|175140.6|175207.4|175117.4|17
1726835550000|2024-09-20 12:32:30|175213.2|175123.2|175211|175121|175213.8|175123.8|175201.8|175111.8|13
1726835560000|2024-09-20 12:32:40|175207.4|175117.4|175197.2|175107.2|175211|175121|175197.2|175107.2|6
1726835570000|2024-09-20 12:32:50|175202.5|175112.5|175207.9|175117.9|175219.7|175129.7|175202.5|175112.5|7
1726835580000|2024-09-20 12:33:00|175204.1|175114.1|175207.8|175117.8|175209.8|175119.8|175199.1|175109.1|13
1726835590000|2024-09-20 12:33:10|175204.2|175114.2|175208.1|175118.1|175208.1|175118.1|175203.9|175113.9|5
1726835600000|2024-09-20 12:33:20|175209|175119|175209.5|175119.5|175211.1|175121.1|175198.5|175108.5|15
1726835610000|2024-09-20 12:33:30|175210.4|175120.4|175213.5|175123.5|175216.3|175126.3|175208.9|175118.9|10
1726835620000|2024-09-20 12:33:40|175212.2|175122.2|175200.1|175110.1|175214|175124|175200.1|175110.1|11
1726835630000|2024-09-20 12:33:50|175197.8|175107.8|175207.6|175117.6|175207.6|175117.6|175191.5|175101.5|14
1726835640000|2024-09-20 12:34:00|175216.1|175126.1|175229.3|175139.3|175239.7|175149.7|175206.2|175116.2|13
1726835650000|2024-09-20 12:34:10|175227.9|175137.9|175227.8|175137.8|175228.7|175138.7|175221.4|175131.4|18
1726835660000|2024-09-20 12:34:20|175227.9|175137.9|175230.1|175140.1|175232.2|175142.2|175227.9|175137.9|5
1726835670000|2024-09-20 12:34:30|175232.6|175142.6|175238.6|175148.6|175238.6|175148.6|175231.8|175141.8|10
1726835680000|2024-09-20 12:34:40|175238.7|175148.7|175244.1|175154.1|175246.5|175156.5|175237.3|175147.3|10
1726835690000|2024-09-20 12:34:50|175243.9|175153.9|175246.6|175156.6|175247.4|175157.4|175243.9|175153.9|5
1726835700000|2024-09-20 12:35:00|175244.2|175154.2|175294.1|175204.1|175300.9|175210.9|175242.7|175152.7|18
1726835710000|2024-09-20 12:35:10|175293.9|175203.9|175300.7|175210.7|175301.8|175211.8|175287.4|175197.4|14
1726835720000|2024-09-20 12:35:20|175300.5|175210.5|175305.7|175215.7|175306.6|175216.6|175300.5|175210.5|13
1726835730000|2024-09-20 12:35:30|175306.2|175216.2|175305.7|175215.7|175307.1|175217.1|175303.7|175213.7|14
1726835740000|2024-09-20 12:35:40|175305.6|175215.6|175305.5|175215.5|175307|175217|175304.6|175214.6|13
1726835750000|2024-09-20 12:35:50|175307.4|175217.4|175310.1|175220.1|175311.2|175221.2|175307.3|175217.3|9
1726835760000|2024-09-20 12:36:00|175309.9|175219.9|175290.1|175200.1|175309.9|175219.9|175287.9|175197.9|15
1726835770000|2024-09-20 12:36:10|175292.1|175202.1|175293.8|175203.8|175294.1|175204.1|175292.1|175202.1|6
1726835780000|2024-09-20 12:36:20|175293.9|175203.9|175305.3|175215.3|175305.3|175215.3|175291.9|175201.9|11
1726835790000|2024-09-20 12:36:30|175305.5|175215.5|175286|175196|175306.3|175216.3|175286|175196|18
1726835800000|2024-09-20 12:36:40|175286.1|175196.1|175259.5|175169.5|175287.6|175197.6|175259.5|175169.5|9
1726835810000|2024-09-20 12:36:50|175258.9|175168.9|175249.8|175159.8|175258.9|175168.9|175248.6|175158.6|14
1726835820000|2024-09-20 12:37:00|175248.4|175158.4|175245.6|175155.6|175248.5|175158.5|175245.6|175155.6|8
1726835830000|2024-09-20 12:37:10|175244.7|175154.7|175195|175105|175244.7|175154.7|175195|175105|13
1726835840000|2024-09-20 12:37:20|175194|175104|175208.4|175118.4|175209.7|175119.7|175193.1|175103.1|7
1726835850000|2024-09-20 12:37:30|175209.4|175119.4|175207.1|175117.1|175209.4|175119.4|175207.1|175117.1|5
1726835860000|2024-09-20 12:37:40|175206.2|175116.2|175206|175116|175206.2|175116.2|175206|175116|2
1726835870000|2024-09-20 12:37:50|175206.2|175116.2|175188.9|175098.9|175206.2|175116.2|175187.5|175097.5|7
1726835880000|2024-09-20 12:38:00|175189.5|175099.5|175195.1|175105.1|175195.3|175105.3|175189.5|175099.5|15
1726835890000|2024-09-20 12:38:10|175195.2|175105.2|175192|175102|175195.2|175105.2|175191.8|175101.8|9
1726835900000|2024-09-20 12:38:20|175191.9|175101.9|175191.6|175101.6|175191.9|175101.9|175188.8|175098.8|7
1726835910000|2024-09-20 12:38:30|175191|175101|175191.5|175101.5|175191.8|175101.8|175187.7|175097.7|7
1726835920000|2024-09-20 12:38:40|175192.2|175102.2|175152.8|175062.8|175194.2|175104.2|175146.7|175056.7|14
1726835930000|2024-09-20 12:38:50|175153.2|175063.2|175131.6|175041.6|175164.4|175074.4|175131.6|175041.6|14
1726835940000|2024-09-20 12:39:00|175131.5|175041.5|175133|175043|175138.9|175048.9|175131|175041|12
1726835950000|2024-09-20 12:39:10|175132.2|175042.2|175132.9|175042.9|175134|175044|175131.2|175041.2|8
1726835960000|2024-09-20 12:39:20|175132.2|175042.2|175132.1|175042.1|175132.3|175042.3|175131.5|175041.5|7
1726835970000|2024-09-20 12:39:30|175132.4|175042.4|175078.8|174988.8|175132.7|175042.7|175064.1|174974.1|13
1726835980000|2024-09-20 12:39:40|175078.7|174988.7|175099.2|175009.2|175108.3|175018.3|175078|174988|20
1726835990000|2024-09-20 12:39:50|175098.9|175008.9|175099.4|175009.4|175102|175012|175098.6|175008.6|8
1726836000000|2024-09-20 12:40:00|175095.6|175005.6|175093|175003|175095.6|175005.6|175092.4|175002.4|4
1726836010000|2024-09-20 12:40:10|175092.1|175002.1|175100.4|175010.4|175100.4|175010.4|175090|175000|7
1726836020000|2024-09-20 12:40:20|175100.8|175010.8|175095.2|175005.2|175101.4|175011.4|175095.2|175005.2|9
1726836030000|2024-09-20 12:40:30|175077.9|174987.9|175069.1|174979.1|175077.9|174987.9|175067.2|174977.2|8
1726836040000|2024-09-20 12:40:40|175067.7|174977.7|175037.1|174947.1|175071.3|174981.3|175036.9|174946.9|8
1726836050000|2024-09-20 12:40:50|175057|174967|175054.6|174964.6|175057|174967|175051.6|174961.6|16
1726836060000|2024-09-20 12:41:00|175055.5|174965.5|175055.5|174965.5|175055.7|174965.7|175054.7|174964.7|10
1726836070000|2024-09-20 12:41:10|175055.7|174965.7|175051.3|174961.3|175062.8|174972.8|175051.3|174961.3|9
1726836080000|2024-09-20 12:41:20|175051.1|174961.1|175047.7|174957.7|175051.1|174961.1|175047.7|174957.7|7
1726836090000|2024-09-20 12:41:30|175049.3|174959.3|175049.6|174959.6|175049.7|174959.7|175049.3|174959.3|6
1726836100000|2024-09-20 12:41:40|175051.2|174961.2|175030.6|174940.6|175051.7|174961.7|175029|174939|13
1726836110000|2024-09-20 12:41:50|175029.8|174939.8|175039.9|174949.9|175043.9|174953.9|175026.2|174936.2|11
1726836120000|2024-09-20 12:42:00|175042.8|174952.8|175044.9|174954.9|175052.8|174962.8|175042.8|174952.8|13
1726836130000|2024-09-20 12:42:10|175045.3|174955.3|175046.3|174956.3|175046.3|174956.3|175045.3|174955.3|2
1726836140000|2024-09-20 12:42:20|175046.5|174956.5|175046.5|174956.5|175046.5|174956.5|175046.4|174956.4|3
1726836150000|2024-09-20 12:42:30|175046.6|174956.6|175001.7|174911.7|175054.3|174964.3|174994.3|174904.3|18
1726836160000|2024-09-20 12:42:40|175000.1|174910.1|175015.4|174925.4|175042.8|174952.8|174996.9|174906.9|29
1726836170000|2024-09-20 12:42:50|175013.9|174923.9|175017.4|174927.4|175020.9|174930.9|175013.9|174923.9|15
1726836180000|2024-09-20 12:43:00|175012.6|174922.6|175019.4|174929.4|175019.4|174929.4|175012.6|174922.6|8
1726836190000|2024-09-20 12:43:10|175019.5|174929.5|175011.8|174921.8|175021.5|174931.5|175011|174921|12
1726836200000|2024-09-20 12:43:20|175012.1|174922.1|175013.6|174923.6|175015.3|174925.3|175010.7|174920.7|13
1726836210000|2024-09-20 12:43:30|175014.4|174924.4|174992.4|174902.4|175016.6|174926.6|174991.9|174901.9|16
1726836220000|2024-09-20 12:43:40|174994|174904|174991.8|174901.8|174994.2|174904.2|174990.3|174900.3|9
1726836230000|2024-09-20 12:43:50|174992.3|174902.3|174989.8|174899.8|174993.6|174903.6|174989.8|174899.8|8
1726836240000|2024-09-20 12:44:00|174990.2|174900.2|174983.4|174893.4|174990.2|174900.2|174981.6|174891.6|14
1726836250000|2024-09-20 12:44:10|174985|174895|174986.8|174896.8|174986.8|174896.8|174985|174895|4
1726836260000|2024-09-20 12:44:20|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|1
1726836270000|2024-09-20 12:44:30|174986.2|174896.2|174988.9|174898.9|174988.9|174898.9|174986.2|174896.2|7
1726836280000|2024-09-20 12:44:40|174988.8|174898.8|174988.9|174898.9|174988.9|174898.9|174988.8|174898.8|2
1726836290000|2024-09-20 12:44:50|174989.2|174899.2|174978.5|174888.5|174989.2|174899.2|174978.5|174888.5|12
1726836300000|2024-09-20 12:45:00|174978.4|174888.4|174976.3|174886.3|174979|174889|174976.3|174886.3|6
1726836310000|2024-09-20 12:45:10|174973.1|174883.1|174928|174838|174973.1|174883.1|174925.3|174835.3|21
1726836320000|2024-09-20 12:45:20|174927.1|174837.1|174922.6|174832.6|174928.4|174838.4|174921|174831|14
1726836330000|2024-09-20 12:45:30|174922.4|174832.4|174916.5|174826.5|174922.4|174832.4|174916|174826|11
1726836340000|2024-09-20 12:45:40|174918.2|174828.2|174928.8|174838.8|174944.4|174854.4|174918.2|174828.2|18
1726836350000|2024-09-20 12:45:50|174928.5|174838.5|174927.6|174837.6|174930.7|174840.7|174925.7|174835.7|9
1726836360000|2024-09-20 12:46:00|174926.4|174836.4|174909.2|174819.2|174929.9|174839.9|174909.2|174819.2|15
1726836370000|2024-09-20 12:46:10|174903|174813|174907.6|174817.6|174910.2|174820.2|174900.5|174810.5|13
1726836380000|2024-09-20 12:46:20|174923.7|174833.7|174908.6|174818.6|174923.7|174833.7|174908.6|174818.6|11
1726836390000|2024-09-20 12:46:30|174908|174818|174885.3|174795.3|174908.3|174818.3|174885.3|174795.3|9
1726836400000|2024-09-20 12:46:40|174883.2|174793.2|174892.1|174802.1|174897.5|174807.5|174883.2|174793.2|10
1726836410000|2024-09-20 12:46:50|174889.9|174799.9|174882.3|174792.3|174889.9|174799.9|174881.4|174791.4|11
1726836420000|2024-09-20 12:47:00|174880.9|174790.9|174878|174788|174881.7|174791.7|174876.8|174786.8|6
1726836430000|2024-09-20 12:47:10|174877.7|174787.7|174830.3|174740.3|174879.6|174789.6|174829.1|174739.1|14
1726836440000|2024-09-20 12:47:20|174832.8|174742.8|174840|174750|174840.5|174750.5|174832.8|174742.8|9
1726836450000|2024-09-20 12:47:30|174838.8|174748.8|174819.8|174729.8|174838.8|174748.8|174819.8|174729.8|10
1726836460000|2024-09-20 12:47:40|174820.1|174730.1|174819.9|174729.9|174820.1|174730.1|174819.9|174729.9|3
1726836470000|2024-09-20 12:47:50|174819.6|174729.6|174779.5|174689.5|174819.6|174729.6|174779.5|174689.5|14
1726836480000|2024-09-20 12:48:00|174779|174689|174779.9|174689.9|174779.9|174689.9|174779|174689|3
1726836490000|2024-09-20 12:48:10|174782.3|174692.3|174812.6|174722.6|174812.6|174722.6|174782.3|174692.3|25
1726836500000|2024-09-20 12:48:20|174811.7|174721.7|174791.8|174701.8|174811.7|174721.7|174789.4|174699.4|22
1726836510000|2024-09-20 12:48:30|174789.8|174699.8|174797.8|174707.8|174797.9|174707.9|174789.2|174699.2|18
1726836520000|2024-09-20 12:48:40|174801|174711|174790.9|174700.9|174820.3|174730.3|174790.4|174700.4|23
1726836530000|2024-09-20 12:48:50|174793.2|174703.2|174747.4|174657.4|174793.2|174703.2|174747.4|174657.4|15
1726836540000|2024-09-20 12:49:00|174749.6|174659.6|174750|174660|174752|174662|174747.4|174657.4|10
1726836550000|2024-09-20 12:49:10|174750.1|174660.1|174746.4|174656.4|174752.1|174662.1|174745.8|174655.8|10
1726836560000|2024-09-20 12:49:20|174747.1|174657.1|174747.3|174657.3|174749.2|174659.2|174747.1|174657.1|6
1726836570000|2024-09-20 12:49:30|174747.2|174657.2|174746.9|174656.9|174747.2|174657.2|174746.6|174656.6|4
1726836580000|2024-09-20 12:49:40|174747.4|174657.4|174746|174656|174748.9|174658.9|174743.9|174653.9|12
1726836590000|2024-09-20 12:49:50|174745.8|174655.8|174746.3|174656.3|174746.3|174656.3|174745.5|174655.5|10
1726836600000|2024-09-20 12:50:00|174745.8|174655.8|174746.2|174656.2|174746.6|174656.6|174745.8|174655.8|6
1726836610000|2024-09-20 12:50:10|174746.6|174656.6|174741.4|174651.4|174746.6|174656.6|174741.4|174651.4|3
1726836620000|2024-09-20 12:50:20|174741.6|174651.6|174741.2|174651.2|174741.7|174651.7|174741.2|174651.2|4
1726836630000|2024-09-20 12:50:30|174741.3|174651.3|174745.9|174655.9|174747.9|174657.9|174741.3|174651.3|6
1726836640000|2024-09-20 12:50:40|174746.1|174656.1|174746.7|174656.7|174746.8|174656.8|174746.1|174656.1|4
1726836650000|2024-09-20 12:50:50|174746.6|174656.6|174751.5|174661.5|174752.9|174662.9|174746.6|174656.6|11
1726836660000|2024-09-20 12:51:00|174761.2|174671.2|174756.3|174666.3|174766.1|174676.1|174754.8|174664.8|17
1726836670000|2024-09-20 12:51:10|174755.6|174665.6|174752.7|174662.7|174755.9|174665.9|174749.5|174659.5|10
1726836680000|2024-09-20 12:51:20|174752.1|174662.1|174769.6|174679.6|174770|174680|174752.1|174662.1|9
1726836690000|2024-09-20 12:51:30|174769.1|174679.1|174752.5|174662.5|174773.8|174683.8|174750.4|174660.4|9
1726836700000|2024-09-20 12:51:40|174752.6|174662.6|174751.3|174661.3|174752.6|174662.6|174751.3|174661.3|3
1726836710000|2024-09-20 12:51:50|174751.6|174661.6|174750.8|174660.8|174751.6|174661.6|174750.6|174660.6|4
1726836720000|2024-09-20 12:52:00|174752.8|174662.8|174751.7|174661.7|174753.5|174663.5|174748.7|174658.7|6
1726836730000|2024-09-20 12:52:10|174750.4|174660.4|174754.1|174664.1|174756.2|174666.2|174750.4|174660.4|3
1726836740000|2024-09-20 12:52:20|174756.8|174666.8|174754.1|174664.1|174756.8|174666.8|174754.1|174664.1|4
1726836750000|2024-09-20 12:52:30|174750.3|174660.3|174750.3|174660.3|174750.3|174660.3|174750.3|174660.3|1
1726836760000|2024-09-20 12:52:40|174749.1|174659.1|174749.2|174659.2|174750.3|174660.3|174749.1|174659.1|3
1726836770000|2024-09-20 12:52:50|174750.3|174660.3|174748.2|174658.2|174751.9|174661.9|174747.9|174657.9|8
1726836780000|2024-09-20 12:53:00|174746.3|174656.3|174756.5|174666.5|174757.5|174667.5|174746.3|174656.3|11
1726836790000|2024-09-20 12:53:10|174757.5|174667.5|174758.7|174668.7|174760|174670|174757.3|174667.3|9
1726836800000|2024-09-20 12:53:20|174758.9|174668.9|174758.3|174668.3|174759.7|174669.7|174758.3|174668.3|4
1726836810000|2024-09-20 12:53:30|174759.5|174669.5|174750.9|174660.9|174759.5|174669.5|174747.3|174657.3|7
1726836820000|2024-09-20 12:53:40|174749.6|174659.6|174744.5|174654.5|174749.6|174659.6|174682.2|174592.2|21
1726836830000|2024-09-20 12:53:50|174737|174647|174658.4|174568.4|174737|174647|174657.3|174567.3|13
1726836840000|2024-09-20 12:54:00|174657.4|174567.4|174665.9|174575.9|174666.6|174576.6|174657|174567|17
1726836850000|2024-09-20 12:54:10|174663|174573|174665.3|174575.3|174665.3|174575.3|174663|174573|2
1726836860000|2024-09-20 12:54:20|174667.4|174577.4|174666|174576|174667.4|174577.4|174664.5|174574.5|6
1726836870000|2024-09-20 12:54:30|174664.7|174574.7|174685.1|174595.1|174686.6|174596.6|174664.7|174574.7|18
1726836880000|2024-09-20 12:54:40|174681.2|174591.2|174679.9|174589.9|174691.9|174601.9|174676.5|174586.5|13
1726836890000|2024-09-20 12:54:50|174679|174589|174674.1|174584.1|174679|174589|174671.7|174581.7|12
1726836900000|2024-09-20 12:55:00|174670.2|174580.2|174666.3|174576.3|174676.1|174586.1|174665.4|174575.4|21
1726836910000|2024-09-20 12:55:10|174668|174578|174675.6|174585.6|174675.6|174585.6|174660.8|174570.8|12
1726836920000|2024-09-20 12:55:20|174673.8|174583.8|174623.6|174533.6|174676.5|174586.5|174611.1|174521.1|18
1726836930000|2024-09-20 12:55:30|174623.2|174533.2|174619.3|174529.3|174624.1|174534.1|174617.1|174527.1|16
1726836940000|2024-09-20 12:55:40|174616.7|174526.7|174611.8|174521.8|174619.6|174529.6|174607.8|174517.8|16
1726836950000|2024-09-20 12:55:50|174612.3|174522.3|174604.7|174514.7|174612.3|174522.3|174604.3|174514.3|8
1726836960000|2024-09-20 12:56:00|174605.6|174515.6|174620.4|174530.4|174620.4|174530.4|174604.5|174514.5|19
1726836970000|2024-09-20 12:56:10|174621.1|174531.1|174621.1|174531.1|174621.1|174531.1|174620.4|174530.4|3
1726836980000|2024-09-20 12:56:20|174620.3|174530.3|174622.9|174532.9|174622.9|174532.9|174619|174529|10
1726836990000|2024-09-20 12:56:30|174625.4|174535.4|174622.8|174532.8|174625.4|174535.4|174622|174532|6
1726837000000|2024-09-20 12:56:40|174622|174532|174624.5|174534.5|174624.5|174534.5|174621.7|174531.7|12
1726837010000|2024-09-20 12:56:50|174624.7|174534.7|174624.7|174534.7|174624.7|174534.7|174624.7|174534.7|1
1726837020000|2024-09-20 12:57:00|174623.8|174533.8|174587.7|174497.7|174624.8|174534.8|174581.7|174491.7|10
1726837030000|2024-09-20 12:57:10|174614.4|174524.4|174582.8|174492.8|174624.3|174534.3|174579.6|174489.6|19
1726837040000|2024-09-20 12:57:20|174582.3|174492.3|174561.5|174471.5|174582.5|174492.5|174529.9|174439.9|10
1726837050000|2024-09-20 12:57:30|174558.7|174468.7|174598.8|174508.8|174602.2|174512.2|174543.7|174453.7|22
1726837060000|2024-09-20 12:57:40|174601.6|174511.6|174563.2|174473.2|174601.6|174511.6|174561.7|174471.7|12
1726837070000|2024-09-20 12:57:50|174565.1|174475.1|174557.1|174467.1|174565.1|174475.1|174557.1|174467.1|9
1726837080000|2024-09-20 12:58:00|174556.5|174466.5|174552|174462|174557.7|174467.7|174547.2|174457.2|8
1726837090000|2024-09-20 12:58:10|174550.3|174460.3|174554|174464|174554.5|174464.5|174543.3|174453.3|14
1726837100000|2024-09-20 12:58:20|174553.7|174463.7|174564.4|174474.4|174567.7|174477.7|174553.7|174463.7|23
1726837110000|2024-09-20 12:58:30|174565.8|174475.8|174594.3|174504.3|174595|174505|174565.8|174475.8|9
1726837120000|2024-09-20 12:58:40|174594.4|174504.4|174629.5|174539.5|174636.9|174546.9|174594.4|174504.4|9
1726837130000|2024-09-20 12:58:50|174630|174540|174626.7|174536.7|174630|174540|174624.1|174534.1|12
1726837140000|2024-09-20 12:59:00|174628.7|174538.7|174633.9|174543.9|174634.1|174544.1|174628.7|174538.7|8
1726837150000|2024-09-20 12:59:10|174633.7|174543.7|174672.2|174582.2|174677.1|174587.1|174633.7|174543.7|10
1726837160000|2024-09-20 12:59:20|174668.9|174578.9|174682.1|174592.1|174683.6|174593.6|174668.9|174578.9|10
1726837170000|2024-09-20 12:59:30|174701.4|174611.4|174707.5|174617.5|174721.1|174631.1|174694.8|174604.8|18
1726837180000|2024-09-20 12:59:40|174691.3|174601.3|174689.8|174599.8|174693.3|174603.3|174685.6|174595.6|19
1726837190000|2024-09-20 12:59:50|174687.4|174597.4|174687.1|174597.1|174687.7|174597.7|174686.7|174596.7|9
1726837200000|2024-09-20 13:00:00|174689.1|174599.1|174696|174606|174708.5|174618.5|174686.2|174596.2|32
1726837210000|2024-09-20 13:00:10|174695.3|174605.3|174744.3|174654.3|174749|174659|174693.8|174603.8|23
1726837220000|2024-09-20 13:00:20|174756.6|174666.6|174737.5|174647.5|174756.6|174666.6|174736.9|174646.9|21
1726837230000|2024-09-20 13:00:30|174741.1|174651.1|174735.5|174645.5|174755|174665|174735.1|174645.1|22
1726837240000|2024-09-20 13:00:40|174735.7|174645.7|174752.3|174662.3|174759.1|174669.1|174735.7|174645.7|23
1726837250000|2024-09-20 13:00:50|174751.6|174661.6|174759.2|174669.2|174766.9|174676.9|174751.6|174661.6|19
1726837260000|2024-09-20 13:01:00|174759.4|174669.4|174770.8|174680.8|174777.4|174687.4|174759|174669|17
1726837270000|2024-09-20 13:01:10|174771.3|174681.3|174811.3|174721.3|174820.9|174730.9|174765.8|174675.8|15
1726837280000|2024-09-20 13:01:20|174810.1|174720.1|174842.7|174752.7|174842.7|174752.7|174810.1|174720.1|24
1726837290000|2024-09-20 13:01:30|174843.1|174753.1|174902.3|174772.3|174917.1|174787.1|174838.2|174748.2|16
1726837300000|2024-09-20 13:01:40|174885.2|174755.2|174877.7|174747.7|174901.4|174771.4|174864.5|174734.5|25
1726837310000|2024-09-20 13:01:50|174877|174747|174875.5|174745.5|174877.9|174747.9|174874.2|174744.2|6
1726837320000|2024-09-20 13:02:00|174878.1|174748.1|174876.3|174746.3|174878.1|174748.1|174870.2|174740.2|12
1726837330000|2024-09-20 13:02:10|174878.7|174748.7|174877.3|174747.3|174881|174751|174869.9|174739.9|15
1726837340000|2024-09-20 13:02:20|174880.8|174750.8|174904.3|174774.3|174905.1|174775.1|174876.4|174746.4|13
1726837350000|2024-09-20 13:02:30|174905|174775|174920.6|174790.6|174923.5|174793.5|174901|174771|25
1726837360000|2024-09-20 13:02:40|174918.2|174788.2|174897.2|174767.2|174918.2|174788.2|174887.2|174757.2|39
1726837370000|2024-09-20 13:02:50|174896.7|174766.7|174898.8|174768.8|174909.6|174779.6|174895.8|174765.8|35
1726837380000|2024-09-20 13:03:00|174892.9|174762.9|174929.2|174799.2|174938.1|174825.5|174880.6|174750.6|35
1726837390000|2024-09-20 13:03:10|174928.5|174798.5|174928.5|174798.5|174933.8|174827.6|174908.6|174798.4|12
1726837400000|2024-09-20 13:03:20|174935.5|174805.5|174921.8|174791.8|174935.5|174805.5|174921.2|174791.2|23
1726837410000|2024-09-20 13:03:30|174919.8|174789.8|174840.8|174750.8|174919.8|174789.8|174840.8|174743.3|19
1726837420000|2024-09-20 13:03:40|174840.4|174750.4|174842.8|174752.8|174842.8|174752.8|174839.8|174749.8|13
1726837430000|2024-09-20 13:03:50|174844.6|174754.6|174930.3|174800.3|174931.9|174824.5|174844.6|174754.6|25
1726837440000|2024-09-20 13:04:00|174930.1|174800.1|174894.8|174804.8|174937.7|174847.7|174894.8|174798.9|28
1726837450000|2024-09-20 13:04:10|174895.6|174805.6|174881.3|174791.3|174907.3|174817.3|174881.3|174772.1|23
1726837460000|2024-09-20 13:04:20|174880.8|174790.8|174905.8|174815.8|174906.6|174816.6|174880.6|174790.6|19
1726837470000|2024-09-20 13:04:30|174905.4|174815.4|174913.3|174823.3|174913.5|174823.5|174902.5|174812.5|11
1726837480000|2024-09-20 13:04:40|174913.5|174823.5|174915|174825|174916.4|174826.4|174913.5|174823.5|9
1726837490000|2024-09-20 13:04:50|174916.4|174826.4|174919.2|174829.2|174919.3|174829.3|174916.4|174826.4|5
1726837500000|2024-09-20 13:05:00|174917.3|174827.3|174927.3|174837.3|174928.9|174838.9|174916.8|174826.8|14
1726837510000|2024-09-20 13:05:10|174927.2|174837.2|174930.4|174840.4|174930.4|174840.4|174917.8|174827.8|11
1726837520000|2024-09-20 13:05:20|174931.4|174841.4|174925.8|174835.8|174931.5|174841.5|174924.7|174834.7|9
1726837530000|2024-09-20 13:05:30|174925.9|174835.9|174921.1|174831.1|174925.9|174835.9|174916.9|174826.9|12
1726837540000|2024-09-20 13:05:40|174921.2|174831.2|174920.6|174830.6|174921.3|174831.3|174916.4|174826.4|11
1726837550000|2024-09-20 13:05:50|174920.9|174830.9|174919.2|174829.2|174921.8|174831.8|174919.2|174829.2|11
1726837560000|2024-09-20 13:06:00|174920.6|174830.6|174922.6|174832.6|174926.1|174836.1|174919.1|174829.1|11
1726837570000|2024-09-20 13:06:10|174922.5|174832.5|174922.5|174832.5|174922.5|174832.5|174922.5|174832.5|1
1726837580000|2024-09-20 13:06:20|174923|174833|174928.7|174838.7|174928.7|174838.7|174922.8|174832.8|4
1726837590000|2024-09-20 13:06:30|174931|174841|174929.1|174839.1|174931|174841|174926|174836|7
1726837600000|2024-09-20 13:06:40|174932.5|174842.5|174945.5|174855.5|174945.9|174855.9|174932.5|174842.5|10
1726837610000|2024-09-20 13:06:50|174944.6|174854.6|174948.9|174858.9|174948.9|174858.9|174941.6|174851.6|23
1726837620000|2024-09-20 13:07:00|174946.7|174856.7|174953.3|174863.3|174953.5|174863.5|174946.7|174856.7|7
1726837630000|2024-09-20 13:07:10|174953.9|174863.9|174997.4|174907.4|174999|174909|174953.9|174863.9|20
1726837640000|2024-09-20 13:07:20|174997.7|174907.7|174993.6|174903.6|175003.7|174913.7|174993.6|174903.6|16
1726837650000|2024-09-20 13:07:30|174989.4|174899.4|174939.1|174849.1|174989.4|174899.4|174926.5|174836.5|7
1726837660000|2024-09-20 13:07:40|174935.7|174845.7|174974.2|174884.2|174974.8|174884.8|174935.7|174845.7|12
1726837670000|2024-09-20 13:07:50|174974.5|174884.5|175008.4|174918.4|175011.7|174921.7|174973.5|174883.5|14
1726837680000|2024-09-20 13:08:00|175006.5|174916.5|174966.9|174876.9|175006.5|174916.5|174965.6|174875.6|11
1726837700000|2024-09-20 13:08:20|174963.7|174873.7|174962.8|174872.8|174963.7|174873.7|174962.8|174872.8|6
1726837710000|2024-09-20 13:08:30|174963.4|174873.4|174944.5|174854.5|174967.4|174877.4|174944.5|174854.5|18
1726837720000|2024-09-20 13:08:40|174947|174857|174947.7|174857.7|174947.9|174857.9|174947|174857|6
1726837730000|2024-09-20 13:08:50|174947.5|174857.5|174950.6|174860.6|174950.6|174860.6|174945.5|174855.5|6
1726837740000|2024-09-20 13:09:00|174952.3|174862.3|174947.8|174857.8|174963|174873|174947.8|174857.8|16
1726837750000|2024-09-20 13:09:10|174951|174861|174946|174856|174951|174861|174929.5|174839.5|9
1726837760000|2024-09-20 13:09:20|174946.1|174856.1|174953.1|174863.1|174953.4|174863.4|174946.1|174856.1|6
1726837770000|2024-09-20 13:09:30|174951.6|174861.6|174950.1|174860.1|174951.6|174861.6|174943.9|174853.9|15
1726837780000|2024-09-20 13:09:40|174951.9|174861.9|174947.8|174857.8|174953.7|174863.7|174945.4|174855.4|14
1726837790000|2024-09-20 13:09:50|174947.9|174857.9|174930.4|174840.4|174947.9|174857.9|174928.5|174838.5|7
1726837810000|2024-09-20 13:10:10|174929.5|174839.5|174931.8|174841.8|174932.1|174842.1|174925.7|174835.7|13
1726837820000|2024-09-20 13:10:20|174931.9|174841.9|174927.8|174837.8|174931.9|174841.9|174925.2|174835.2|10
1726837830000|2024-09-20 13:10:30|174931.7|174841.7|174936.4|174846.4|174936.4|174846.4|174931.6|174841.6|7
1726837840000|2024-09-20 13:10:40|174936.8|174846.8|174935.7|174845.7|174937.7|174847.7|174933.3|174843.3|5
1726837850000|2024-09-20 13:10:50|174934.5|174844.5|174934.9|174844.9|174936.5|174846.5|174932.3|174842.3|10
1726837860000|2024-09-20 13:11:00|174935.9|174845.9|175002.8|174912.8|175010.5|174920.5|174932.6|174842.6|20
1726837870000|2024-09-20 13:11:10|174988.3|174898.3|174990|174900|174990|174900|174981.3|174891.3|9
1726837880000|2024-09-20 13:11:20|174983.8|174893.8|174982.5|174892.5|174984|174894|174982.1|174892.1|8
1726837890000|2024-09-20 13:11:30|174988.7|174898.7|174981.9|174891.9|174993.8|174903.8|174980.4|174890.4|15
1726837900000|2024-09-20 13:11:40|174977.7|174887.7|174977.3|174887.3|174980.3|174890.3|174977.3|174887.3|8
1726837910000|2024-09-20 13:11:50|174977|174887|174978.2|174888.2|174980.5|174890.5|174976.6|174886.6|16
1726837920000|2024-09-20 13:12:00|174980.8|174890.8|174985.1|174895.1|174985.1|174895.1|174968.8|174878.8|23
1726837930000|2024-09-20 13:12:10|174983.6|174893.6|174977.1|174887.1|174985.7|174895.7|174977.1|174887.1|14
1726837940000|2024-09-20 13:12:20|174978|174888|175021.9|174931.9|175021.9|174931.9|174975.9|174885.9|15
1726837950000|2024-09-20 13:12:30|175018.3|174928.3|175018.3|174928.3|175020.9|174930.9|175011.7|174921.7|18
1726837960000|2024-09-20 13:12:40|175020.1|174930.1|175013|174923|175028.5|174938.5|175013|174923|14
1726837970000|2024-09-20 13:12:50|175012.9|174922.9|175002|174912|175012.9|174922.9|174997.4|174907.4|12
1726837980000|2024-09-20 13:13:00|175002.3|174912.3|174994.1|174904.1|175002.6|174912.6|174984.3|174894.3|14
1726837990000|2024-09-20 13:13:10|174988.8|174898.8|174993.7|174903.7|174993.7|174903.7|174988.8|174898.8|3
1726838000000|2024-09-20 13:13:20|174996.5|174906.5|175003.6|174913.6|175006.3|174916.3|174996.5|174906.5|9
1726838010000|2024-09-20 13:13:30|175003.8|174913.8|175010.2|174920.2|175010.6|174920.6|175003.8|174913.8|6
1726838020000|2024-09-20 13:13:40|175009.1|174919.1|175005.7|174915.7|175009.1|174919.1|175003.8|174913.8|8
1726838030000|2024-09-20 13:13:50|175006|174916|175007.2|174917.2|175007.5|174917.5|175006|174916|3
1726838040000|2024-09-20 13:14:00|175007.9|174917.9|175005.6|174915.6|175008|174918|175002.9|174912.9|8
1726838050000|2024-09-20 13:14:10|175005.4|174915.4|175005.6|174915.6|175005.7|174915.7|175005.4|174915.4|4
1726838060000|2024-09-20 13:14:20|175005.2|174915.2|175036.9|174946.9|175037.1|174947.1|175001.5|174911.5|14
1726838070000|2024-09-20 13:14:30|175038|174948|175028|174938|175043.5|174953.5|175025.5|174935.5|17
1726838080000|2024-09-20 13:14:40|175025.2|174935.2|175021.4|174931.4|175027.7|174937.7|175019.6|174929.6|14
1726838090000|2024-09-20 13:14:50|175021.9|174931.9|175025.5|174935.5|175025.5|174935.5|175021.9|174931.9|5
1726838100000|2024-09-20 13:15:00|175027.2|174937.2|175027.6|174937.6|175030|174940|175021.5|174931.5|7
1726838110000|2024-09-20 13:15:10|175027.8|174937.8|175019.7|174929.7|175027.8|174937.8|175018.7|174928.7|10
1726838120000|2024-09-20 13:15:20|175019.8|174929.8|175024|174934|175024|174934|175019.8|174929.8|7
1726838130000|2024-09-20 13:15:30|175023.1|174933.1|175066.5|174976.5|175068.9|174978.9|175023.1|174933.1|21
1726838140000|2024-09-20 13:15:40|175070.6|174980.6|175070.2|174980.2|175070.6|174980.6|175068.5|174978.5|5
1726838150000|2024-09-20 13:15:50|175068.3|174978.3|175063.1|174973.1|175072.3|174982.3|175062.2|174972.2|15
1726838160000|2024-09-20 13:16:00|175065.1|174975.1|175054.9|174964.9|175068.2|174978.2|175054.4|174964.4|17
1726838170000|2024-09-20 13:16:10|175056.7|174966.7|175059|174969|175059|174969|175055.3|174965.3|6
1726838180000|2024-09-20 13:16:20|175059.2|174969.2|175068.2|174978.2|175068.9|174978.9|175055.3|174965.3|15
1726838190000|2024-09-20 13:16:30|175069.8|174979.8|175064.2|174974.2|175072.2|174982.2|175064.2|174974.2|13
1726838200000|2024-09-20 13:16:40|175062.4|174972.4|175065.4|174975.4|175067.8|174977.8|175062.4|174972.4|12
1726838210000|2024-09-20 13:16:50|175066.3|174976.3|175067.2|174977.2|175067.2|174977.2|175065.7|174975.7|6
1726838220000|2024-09-20 13:17:00|175067.1|174977.1|175067.3|174977.3|175067.5|174977.5|175066.5|174976.5|9
1726838230000|2024-09-20 13:17:10|175067.1|174977.1|175068.5|174978.5|175068.5|174978.5|175067.1|174977.1|2
1726838240000|2024-09-20 13:17:20|175069|174979|175078.5|174988.5|175078.5|174988.5|175069|174979|9
1726838250000|2024-09-20 13:17:30|175079.3|174989.3|175081.3|174991.3|175081.3|174991.3|175075.3|174985.3|13
1726838260000|2024-09-20 13:17:40|175080.4|174990.4|175074.4|174984.4|175080.4|174990.4|175074.4|174984.4|10
1726838270000|2024-09-20 13:17:50|175073.8|174983.8|175076.5|174986.5|175076.5|174986.5|175072.6|174982.6|8
1726838280000|2024-09-20 13:18:00|175077.2|174987.2|175072.2|174982.2|175078.2|174988.2|175071.2|174981.2|14
1726838290000|2024-09-20 13:18:10|175073.5|174983.5|175076.6|174986.6|175076.6|174986.6|175073.5|174983.5|4
1726838300000|2024-09-20 13:18:20|175076.7|174986.7|175072.9|174982.9|175076.7|174986.7|175066.6|174976.6|10
1726838310000|2024-09-20 13:18:30|175074.4|174984.4|175076.4|174986.4|175077|174987|175074.4|174984.4|11
1726838320000|2024-09-20 13:18:40|175075.8|174985.8|175076.4|174986.4|175076.4|174986.4|175075.8|174985.8|5
1726838330000|2024-09-20 13:18:50|175075|174985|175081.9|174991.9|175085.3|174995.3|175075|174985|6
1726838340000|2024-09-20 13:19:00|175081.5|174991.5|175085.3|174995.3|175085.4|174995.4|175078.5|174988.5|9
1726838350000|2024-09-20 13:19:10|175081.6|174991.6|175086.2|174996.2|175086.7|174996.7|175081.6|174991.6|7
1726838360000|2024-09-20 13:19:20|175085.9|174995.9|175086.2|174996.2|175087.9|174997.9|175083.8|174993.8|6
1726838370000|2024-09-20 13:19:30|175084.5|174994.5|175069.9|174979.9|175084.5|174994.5|175069.9|174979.9|7
1726838380000|2024-09-20 13:19:40|175071.5|174981.5|175057|174967|175071.5|174981.5|175057|174967|10
1726838390000|2024-09-20 13:19:50|175057.7|174967.7|175046.6|174956.6|175059.8|174969.8|175018.5|174928.5|17
1726838400000|2024-09-20 13:20:00|175046.4|174956.4|175036|174946|175046.4|174956.4|175036|174946|7
1726838410000|2024-09-20 13:20:10|175037.8|174947.8|175047.4|174957.4|175047.4|174957.4|175037.8|174947.8|11
1726838420000|2024-09-20 13:20:20|175047.7|174957.7|175031.1|174941.1|175047.7|174957.7|175029.7|174939.7|7
1726838430000|2024-09-20 13:20:30|175033.9|174943.9|175048.6|174958.6|175048.6|174958.6|175033.9|174943.9|9
1726838440000|2024-09-20 13:20:40|175045.2|174955.2|175069.5|174979.5|175072.9|174982.9|175045.2|174955.2|7
1726838450000|2024-09-20 13:20:50|175069.3|174979.3|175074.7|174984.7|175074.7|174984.7|175069.2|174979.2|7
1726838460000|2024-09-20 13:21:00|175074.8|174984.8|175081|174991|175081.8|174991.8|175074.8|174984.8|9
1726838470000|2024-09-20 13:21:10|175080.5|174990.5|175077.4|174987.4|175080.5|174990.5|175077.4|174987.4|6
1726838480000|2024-09-20 13:21:20|175077.3|174987.3|175078.6|174988.6|175078.6|174988.6|175075.3|174985.3|7
1726838490000|2024-09-20 13:21:30|175077.8|174987.8|175072.8|174982.8|175077.8|174987.8|175070.5|174980.5|9
1726838500000|2024-09-20 13:21:40|175072.5|174982.5|175072.6|174982.6|175073.4|174983.4|175072.2|174982.2|6
1726838510000|2024-09-20 13:21:50|175076.3|174986.3|175069.3|174979.3|175076.3|174986.3|175063.9|174973.9|15
1726838520000|2024-09-20 13:22:00|175069.9|174979.9|175074.8|174984.8|175075|174985|175069.3|174979.3|14
1726838530000|2024-09-20 13:22:10|175074.7|174984.7|175074|174984|175074.7|174984.7|175074|174984|2
1726838540000|2024-09-20 13:22:20|175074.1|174984.1|175071.7|174981.7|175074.1|174984.1|175070.4|174980.4|5
1726838550000|2024-09-20 13:22:30|175075.4|174985.4|175069.5|174979.5|175075.4|174985.4|175069.4|174979.4|9
1726838560000|2024-09-20 13:22:40|175070.3|174980.3|175058.7|174968.7|175073.4|174983.4|175053.5|174963.5|12
1726838570000|2024-09-20 13:22:50|175058.1|174968.1|175062.8|174972.8|175065.1|174975.1|175054.1|174964.1|18
1726838580000|2024-09-20 13:23:00|175061.6|174971.6|175064.9|174974.9|175065.2|174975.2|175057.2|174967.2|12
1726838590000|2024-09-20 13:23:10|175060.5|174970.5|175061.1|174971.1|175062.7|174972.7|175060.5|174970.5|5
1726838600000|2024-09-20 13:23:20|175061|174971|175064.4|174974.4|175065.3|174975.3|175058.6|174968.6|10
1726838610000|2024-09-20 13:23:30|175064.6|174974.6|175065.1|174975.1|175065.5|174975.5|175061.8|174971.8|8
1726838620000|2024-09-20 13:23:40|175061.7|174971.7|175061.6|174971.6|175061.7|174971.7|175059.5|174969.5|4
1726838630000|2024-09-20 13:23:50|175061.5|174971.5|175076.4|174986.4|175076.4|174986.4|175061.5|174971.5|12
1726838640000|2024-09-20 13:24:00|175076|174986|175138.1|175048.1|175138.2|175048.2|175076|174986|13
1726838650000|2024-09-20 13:24:10|175136.7|175046.7|175150.4|175060.4|175150.4|175060.4|175135.7|175045.7|12
1726838660000|2024-09-20 13:24:20|175150.6|175060.6|175173.5|175083.5|175180.2|175090.2|175150.6|175060.6|9
1726838670000|2024-09-20 13:24:30|175171.3|175081.3|175172.8|175082.8|175174.4|175084.4|175170.9|175080.9|5
1726838680000|2024-09-20 13:24:40|175177.3|175087.3|175163.7|175073.7|175180.2|175090.2|175154.3|175064.3|19
1726838690000|2024-09-20 13:24:50|175163.9|175073.9|175164.6|175074.6|175164.7|175074.7|175163.9|175073.9|4
1726838700000|2024-09-20 13:25:00|175153.9|175063.9|175149.6|175059.6|175157.7|175067.7|175149.6|175059.6|11
1726838710000|2024-09-20 13:25:10|175151.7|175061.7|175141.3|175051.3|175151.7|175061.7|175141.3|175051.3|7
1726838720000|2024-09-20 13:25:20|175141.4|175051.4|175143.9|175053.9|175146.2|175056.2|175141.4|175051.4|4
1726838730000|2024-09-20 13:25:30|175144|175054|175144|175054|175144.2|175054.2|175144|175054|3
1726838750000|2024-09-20 13:25:50|175144.1|175054.1|175140.3|175050.3|175144.1|175054.1|175139|175049|9
1726838760000|2024-09-20 13:26:00|175140.2|175050.2|175141.9|175051.9|175141.9|175051.9|175140.2|175050.2|5
1726838770000|2024-09-20 13:26:10|175142.3|175052.3|175145|175055|175146.5|175056.5|175142.3|175052.3|7
1726838780000|2024-09-20 13:26:20|175145.1|175055.1|175145.1|175055.1|175145.2|175055.2|175145.1|175055.1|3
1726838790000|2024-09-20 13:26:30|175146.3|175056.3|175146.3|175056.3|175146.3|175056.3|175146.3|175056.3|1
1726838800000|2024-09-20 13:26:40|175146.4|175056.4|175146.5|175056.5|175148.9|175058.9|175146.4|175056.4|5
1726838810000|2024-09-20 13:26:50|175146.6|175056.6|175144.6|175054.6|175146.6|175056.6|175142.1|175052.1|8
1726838820000|2024-09-20 13:27:00|175144.5|175054.5|175145.4|175055.4|175145.4|175055.4|175144.5|175054.5|3
1726838830000|2024-09-20 13:27:10|175120.4|175030.4|175115.8|175025.8|175121.5|175031.5|175114.4|175024.4|10
1726838840000|2024-09-20 13:27:20|175117.7|175027.7|175134.6|175044.6|175134.7|175044.7|175117.5|175027.5|11
1726838850000|2024-09-20 13:27:30|175130.9|175040.9|175129.8|175039.8|175132.5|175042.5|175129.8|175039.8|3
1726838860000|2024-09-20 13:27:40|175127.9|175037.9|175128.2|175038.2|175129.9|175039.9|175127.8|175037.8|4
1726838870000|2024-09-20 13:27:50|175126.4|175036.4|175125|175035|175126.4|175036.4|175113.1|175023.1|9
1726838880000|2024-09-20 13:28:00|175126.9|175036.9|175130.7|175040.7|175130.7|175040.7|175126.9|175036.9|8
1726838890000|2024-09-20 13:28:10|175132.3|175042.3|175121.1|175031.1|175135.7|175045.7|175119.4|175029.4|9
1726838900000|2024-09-20 13:28:20|175121|175031|175124.5|175034.5|175132.5|175042.5|175120.5|175030.5|14
1726838910000|2024-09-20 13:28:30|175124.6|175034.6|175128.7|175038.7|175132.8|175042.8|175124.6|175034.6|7
1726838920000|2024-09-20 13:28:40|175129.1|175039.1|175173.3|175083.3|175173.5|175083.5|175129.1|175039.1|13
1726838930000|2024-09-20 13:28:50|175173.8|175083.8|175172.7|175082.7|175175.4|175085.4|175172.7|175082.7|9
1726838940000|2024-09-20 13:29:00|175175.3|175085.3|175174.7|175084.7|175175.3|175085.3|175174.7|175084.7|8
1726838950000|2024-09-20 13:29:10|175174.8|175084.8|175177.1|175087.1|175177.1|175087.1|175174.5|175084.5|10
1726838960000|2024-09-20 13:29:20|175175.8|175085.8|175149|175059|175175.8|175085.8|175149|175059|9
1726838970000|2024-09-20 13:29:30|175148.2|175058.2|175146.6|175056.6|175148.2|175058.2|175146.6|175056.6|9
1726838980000|2024-09-20 13:29:40|175146.7|175056.7|175146.8|175056.8|175147|175057|175141|175051|13
1726838990000|2024-09-20 13:29:50|175146.6|175056.6|175136.7|175046.7|175146.6|175056.6|175136.4|175046.4|12
1726839000000|2024-09-20 13:30:00|175134.5|175044.5|175139.7|175049.7|175139.7|175049.7|175134.5|175044.5|14
1726839010000|2024-09-20 13:30:10|175139.4|175049.4|175134.3|175044.3|175139.4|175049.4|175134.3|175044.3|12
1726839020000|2024-09-20 13:30:20|175128.5|175038.5|175110.6|175020.6|175128.5|175038.5|175109|175019|14
1726839030000|2024-09-20 13:30:30|175111.7|175021.7|175105.2|175015.2|175117.3|175027.3|175105.2|175015.2|13
1726839040000|2024-09-20 13:30:40|175104|175014|175097.7|175007.7|175104|175014|175097.6|175007.6|8
1726839050000|2024-09-20 13:30:50|175097.9|175007.9|175099.9|175009.9|175100.1|175010.1|175097.9|175007.9|6
1726839060000|2024-09-20 13:31:00|175100|175010|175094.8|175004.8|175101|175011|175094.3|175004.3|9
1726839070000|2024-09-20 13:31:10|175094.6|175004.6|175100.4|175010.4|175100.4|175010.4|175094.6|175004.6|6
1726839080000|2024-09-20 13:31:20|175100.5|175010.5|175100.1|175010.1|175100.9|175010.9|175096|175006|8
1726839090000|2024-09-20 13:31:30|175100.8|175010.8|175104.9|175014.9|175104.9|175014.9|175096.9|175006.9|14
1726839100000|2024-09-20 13:31:40|175104.8|175014.8|175086.7|174996.7|175104.8|175014.8|175084.8|174994.8|16
1726839110000|2024-09-20 13:31:50|175084.8|174994.8|175084.8|174994.8|175086.3|174996.3|175081.1|174991.1|11
1726839120000|2024-09-20 13:32:00|175084.7|174994.7|175087.7|174997.7|175090.8|175000.8|175083.5|174993.5|13
1726839130000|2024-09-20 13:32:10|175087.5|174997.5|175085.6|174995.6|175087.5|174997.5|175084.5|174994.5|8
1726839140000|2024-09-20 13:32:20|175084.3|174994.3|175083.8|174993.8|175088.8|174998.8|175083.8|174993.8|11
1726839150000|2024-09-20 13:32:30|175082.6|174992.6|175095.6|175005.6|175100.1|175010.1|175082.6|174992.6|16
1726839160000|2024-09-20 13:32:40|175091.1|175001.1|175083.3|174993.3|175093.4|175003.4|175077.9|174987.9|11
1726839170000|2024-09-20 13:32:50|175083.6|174993.6|175076|174986|175089|174999|175073.1|174983.1|12
1726839180000|2024-09-20 13:33:00|175075.4|174985.4|175066.7|174976.7|175075.4|174985.4|175066.6|174976.6|12
1726839190000|2024-09-20 13:33:10|175066.1|174976.1|175068.5|174978.5|175069.8|174979.8|175064.5|174974.5|9
1726839200000|2024-09-20 13:33:20|175068.4|174978.4|175068.3|174978.3|175069.8|174979.8|175068.3|174978.3|6
1726839210000|2024-09-20 13:33:30|175068|174978|175064.8|174974.8|175068|174978|175064.4|174974.4|7
1726839220000|2024-09-20 13:33:40|175066.3|174976.3|175055.7|174965.7|175069.3|174979.3|175055.7|174965.7|9
1726839230000|2024-09-20 13:33:50|175057.2|174967.2|175058.5|174968.5|175061.9|174971.9|175057.2|174967.2|8
1726839240000|2024-09-20 13:34:00|175061.7|174971.7|175082.6|174992.6|175084|174994|175057.4|174967.4|17
1726839250000|2024-09-20 13:34:10|175081.2|174991.2|175088.7|174998.7|175106.1|175016.1|175081.2|174991.2|16
1726839260000|2024-09-20 13:34:20|175088.4|174998.4|175087.9|174997.9|175091.3|175001.3|175085.3|174995.3|10
1726839270000|2024-09-20 13:34:30|175090.8|175000.8|175093.3|175003.3|175093.3|175003.3|175090.8|175000.8|5
1726839280000|2024-09-20 13:34:40|175094.8|175004.8|175112.6|175022.6|175115.8|175025.8|175094.8|175004.8|12
1726839290000|2024-09-20 13:34:50|175110.9|175020.9|175122.6|175032.6|175127.3|175037.3|175110.9|175020.9|22
1726839300000|2024-09-20 13:35:00|175122.1|175032.1|175103.4|175013.4|175122.1|175032.1|175101|175011|12
1726839310000|2024-09-20 13:35:10|175103.9|175013.9|175102.2|175012.2|175103.9|175013.9|175098.8|175008.8|8
1726839320000|2024-09-20 13:35:20|175102.4|175012.4|175109|175019|175110.6|175020.6|175102.1|175012.1|8
1726839330000|2024-09-20 13:35:30|175100.4|175010.4|175079.7|174989.7|175100.4|175010.4|175069|174979|11
1726839340000|2024-09-20 13:35:40|175084|174994|175076.5|174986.5|175084|174994|175075.7|174985.7|8
1726839350000|2024-09-20 13:35:50|175077.7|174987.7|175080.4|174990.4|175087.7|174997.7|175076.5|174986.5|14
1726839360000|2024-09-20 13:36:00|175079.4|174989.4|175092.4|175002.4|175097.9|175007.9|175079.4|174989.4|16
1726839370000|2024-09-20 13:36:10|175093.4|175003.4|175094|175004|175095.5|175005.5|175092.5|175002.5|6
1726839380000|2024-09-20 13:36:20|175093.8|175003.8|175088.9|174998.9|175093.8|175003.8|175088.9|174998.9|7
1726839390000|2024-09-20 13:36:30|175086.3|174996.3|175084.6|174994.6|175090.9|175000.9|175084.6|174994.6|5
1726839400000|2024-09-20 13:36:40|175085.7|174995.7|175085.7|174995.7|175085.7|174995.7|175084.6|174994.6|3
1726839410000|2024-09-20 13:36:50|175090.8|175000.8|175117.2|175027.2|175117.2|175027.2|175090.7|175000.7|11
1726839420000|2024-09-20 13:37:00|175117.1|175027.1|175100.9|175010.9|175118|175028|175100.9|175010.9|16
1726839430000|2024-09-20 13:37:10|175100.6|175010.6|175089.9|174999.9|175100.8|175010.8|175089.9|174999.9|11
1726839440000|2024-09-20 13:37:20|175090|175000|175083.3|174993.3|175090|175000|175082.6|174992.6|10
1726839450000|2024-09-20 13:37:30|175082.5|174992.5|175075.2|174985.2|175082.5|174992.5|175074.6|174984.6|11
1726839460000|2024-09-20 13:37:40|175074.2|174984.2|175073.4|174983.4|175077|174987|175073.4|174983.4|9
1726839470000|2024-09-20 13:37:50|175073.2|174983.2|175076.4|174986.4|175076.4|174986.4|175073.2|174983.2|9
1726839480000|2024-09-20 13:38:00|175076.5|174986.5|175083.4|174993.4|175088.8|174998.8|175076.5|174986.5|10
1726839490000|2024-09-20 13:38:10|175083.6|174993.6|175097|175007|175097|175007|175083.6|174993.6|8
1726839500000|2024-09-20 13:38:20|175098|175008|175093.1|175003.1|175100.7|175010.7|175091|175001|8
1726839510000|2024-09-20 13:38:30|175093.9|175003.9|175090.5|175000.5|175093.9|175003.9|175090.5|175000.5|5
1726839520000|2024-09-20 13:38:40|175088.5|174998.5|175090.2|175000.2|175090.2|175000.2|175083.2|174993.2|6
1726839530000|2024-09-20 13:38:50|175090.5|175000.5|175088.2|174998.2|175090.5|175000.5|175088.2|174998.2|3
1726839540000|2024-09-20 13:39:00|175087.9|174997.9|175073.4|174983.4|175087.9|174997.9|175073.4|174983.4|9
1726839550000|2024-09-20 13:39:10|175071.4|174981.4|175070.9|174980.9|175072.1|174982.1|175070.7|174980.7|5
1726839560000|2024-09-20 13:39:20|175070.8|174980.8|175071.8|174981.8|175071.8|174981.8|175069.3|174979.3|6
1726839570000|2024-09-20 13:39:30|175070.1|174980.1|175071|174981|175072.3|174982.3|175067.1|174977.1|12
1726839580000|2024-09-20 13:39:40|175088.8|174998.8|175066.2|174976.2|175090.3|175000.3|175066.2|174976.2|9
1726839590000|2024-09-20 13:39:50|175066.4|174976.4|175061.4|174971.4|175066.7|174976.7|175061.2|174971.2|8
1726839600000|2024-09-20 13:40:00|175060.4|174970.4|175057|174967|175060.4|174970.4|175056.9|174966.9|7
1726839610000|2024-09-20 13:40:10|175056.2|174966.2|175046.8|174956.8|175056.2|174966.2|175012.6|174922.6|17
1726839620000|2024-09-20 13:40:20|175043|174953|175038.9|174948.9|175043|174953|175038.9|174948.9|10
1726839630000|2024-09-20 13:40:30|175040.5|174950.5|175073.8|174983.8|175075|174985|175036.2|174946.2|16
1726839640000|2024-09-20 13:40:40|175073.6|174983.6|175073.4|174983.4|175073.6|174983.6|175071.7|174981.7|4
1726839650000|2024-09-20 13:40:50|175073.1|174983.1|175099.6|175009.6|175099.6|175009.6|175072.9|174982.9|12
1726839660000|2024-09-20 13:41:00|175103.1|175013.1|175133.3|175043.3|175133.3|175043.3|175103.1|175013.1|12
1726839670000|2024-09-20 13:41:10|175133.4|175043.4|175137.8|175047.8|175140|175050|175133.4|175043.4|8
1726839680000|2024-09-20 13:41:20|175139.7|175049.7|175143.1|175053.1|175143.1|175053.1|175139.7|175049.7|4
1726839690000|2024-09-20 13:41:30|175140.7|175050.7|175143.8|175053.8|175150.2|175060.2|175134.5|175044.5|14
1726839700000|2024-09-20 13:41:40|175135.7|175045.7|175155.3|175025.3|175155.3|175045.7|175135.5|175024.4|7
1726839710000|2024-09-20 13:41:50|175155.4|175025.4|175160.6|175030.6|175160.9|175030.9|175155.4|175025.4|7
1726839720000|2024-09-20 13:42:00|175160.3|175030.3|175161.1|175031.1|175161.4|175031.4|175160.3|175030.3|11
1726839730000|2024-09-20 13:42:10|175160.7|175030.7|175161|175031|175161.4|175031.4|175160.7|175030.7|8
1726839740000|2024-09-20 13:42:20|175138|175048|175137.7|175047.7|175138|175048|175137.7|175047.7|3
1726839750000|2024-09-20 13:42:30|175137.6|175047.6|175138.1|175048.1|175138.1|175048.1|175137.6|175047.6|3
1726839760000|2024-09-20 13:42:40|175144.4|175054.4|175148.2|175058.2|175151.6|175061.6|175138.8|175048.8|9
1726839770000|2024-09-20 13:42:50|175148.6|175058.6|175193.9|175103.9|175204.5|175114.5|175148.6|175058.6|16
1726839780000|2024-09-20 13:43:00|175194.7|175104.7|175188.9|175098.9|175204.1|175114.1|175188.2|175098.2|21
1726839790000|2024-09-20 13:43:10|175193.1|175103.1|175195.4|175105.4|175195.4|175105.4|175187.6|175097.6|18
1726839800000|2024-09-20 13:43:20|175193.3|175103.3|175205.5|175115.5|175207.4|175117.4|175193.3|175103.3|19
1726839810000|2024-09-20 13:43:30|175205.8|175115.8|175210.7|175120.7|175211.4|175121.4|175205.8|175115.8|7
1726839820000|2024-09-20 13:43:40|175204.9|175114.9|175197.5|175107.5|175207|175117|175194.7|175104.7|7
1726839830000|2024-09-20 13:43:50|175197.6|175107.6|175205.1|175115.1|175205.1|175115.1|175189.9|175099.9|18
1726839840000|2024-09-20 13:44:00|175205|175115|175205.7|175115.7|175209.7|175119.7|175193.7|175103.7|15
1726839850000|2024-09-20 13:44:10|175211.4|175121.4|175207.1|175117.1|175212.7|175122.7|175207.1|175117.1|7
1726839860000|2024-09-20 13:44:20|175206.9|175116.9|175218|175128|175218|175128|175206.9|175116.9|9
1726839870000|2024-09-20 13:44:30|175219.7|175129.7|175223.8|175133.8|175226.1|175136.1|175219.7|175129.7|11
1726839880000|2024-09-20 13:44:40|175223.1|175133.1|175214.6|175124.6|175225.3|175135.3|175214.6|175124.6|8
1726839890000|2024-09-20 13:44:50|175214.1|175124.1|175211.9|175121.9|175214.1|175124.1|175211.9|175121.9|5
1726839900000|2024-09-20 13:45:00|175211|175121|175201.8|175111.8|175211|175121|175198.9|175108.9|13
1726839910000|2024-09-20 13:45:10|175200.4|175110.4|175201.3|175111.3|175201.4|175111.4|175198.5|175108.5|10
1726839920000|2024-09-20 13:45:20|175201.6|175111.6|175199.5|175109.5|175210|175120|175197.3|175107.3|16
1726839930000|2024-09-20 13:45:30|175207.9|175117.9|175215.9|175125.9|175215.9|175125.9|175206.1|175116.1|16
1726839940000|2024-09-20 13:45:40|175214.1|175124.1|175209.7|175119.7|175214.1|175124.1|175202.9|175112.9|6
1726839950000|2024-09-20 13:45:50|175209.5|175119.5|175208.1|175118.1|175218.3|175128.3|175204.2|175114.2|14
1726839960000|2024-09-20 13:46:00|175208.2|175118.2|175217.6|175127.6|175217.6|175127.6|175208.1|175118.1|16
1726839970000|2024-09-20 13:46:10|175217.9|175127.9|175216.3|175126.3|175218|175128|175215.3|175125.3|11
1726839980000|2024-09-20 13:46:20|175213.8|175123.8|175212.9|175122.9|175213.8|175123.8|175209.3|175119.3|6
1726839990000|2024-09-20 13:46:30|175210.9|175120.9|175211.4|175121.4|175211.4|175121.4|175210.1|175120.1|4
1726840000000|2024-09-20 13:46:40|175210.5|175120.5|175212|175122|175214|175124|175210.5|175120.5|11
1726840010000|2024-09-20 13:46:50|175214.3|175124.3|175217.6|175127.6|175226.3|175136.3|175214.3|175124.3|11
1726840020000|2024-09-20 13:47:00|175217.7|175127.7|175224.5|175134.5|175227.4|175137.4|175217.6|175127.6|8
1726840030000|2024-09-20 13:47:10|175224.2|175134.2|175268.7|175178.7|175268.7|175178.7|175224.2|175134.2|7
1726840040000|2024-09-20 13:47:20|175269|175179|175320.6|175230.6|175326.2|175236.2|175268|175178|19
1726840050000|2024-09-20 13:47:30|175320.2|175230.2|175321|175231|175323.4|175233.4|175318.2|175228.2|15
1726840060000|2024-09-20 13:47:40|175327.3|175237.3|175324|175234|175328.4|175238.4|175319.2|175229.2|13
1726840070000|2024-09-20 13:47:50|175324.2|175234.2|175321|175231|175324.2|175234.2|175317|175227|10
1726840080000|2024-09-20 13:48:00|175324.3|175234.3|175330.5|175240.5|175330.5|175240.5|175318.3|175228.3|20
1726840090000|2024-09-20 13:48:10|175327.1|175237.1|175323.5|175233.5|175329.2|175239.2|175320|175230|15
1726840100000|2024-09-20 13:48:20|175320.8|175230.8|175331.8|175241.8|175336.9|175246.9|175317.6|175227.6|10
1726840110000|2024-09-20 13:48:30|175332.1|175242.1|175342.2|175252.2|175342.2|175252.2|175332.1|175242.1|20
1726840120000|2024-09-20 13:48:40|175342.4|175252.4|175342.2|175252.2|175342.5|175252.5|175342.2|175252.2|5
1726840130000|2024-09-20 13:48:50|175342.3|175252.3|175333.9|175243.9|175342.3|175252.3|175328.9|175238.9|12
1726840140000|2024-09-20 13:49:00|175335.9|175245.9|175319.9|175229.9|175340.4|175250.4|175317.4|175227.4|15
1726840150000|2024-09-20 13:49:10|175319.8|175229.8|175312.4|175222.4|175321.5|175231.5|175308|175218|17
1726840160000|2024-09-20 13:49:20|175312|175222|175307.6|175217.6|175313.3|175223.3|175306|175216|17
1726840170000|2024-09-20 13:49:30|175308.6|175218.6|175221|175131|175308.6|175218.6|175214.6|175124.6|21
1726840180000|2024-09-20 13:49:40|175217.4|175127.4|175212.7|175122.7|175219.5|175129.5|175208.1|175118.1|21
1726840190000|2024-09-20 13:49:50|175211.9|175121.9|175224.3|175134.3|175224.3|175134.3|175211.9|175121.9|15
1726840200000|2024-09-20 13:50:00|175225|175135|175209|175119|175227.8|175137.8|175207.5|175117.5|16
1726840210000|2024-09-20 13:50:10|175211.9|175121.9|175210.9|175120.9|175211.9|175121.9|175205.2|175115.2|11
1726840220000|2024-09-20 13:50:20|175209.9|175119.9|175219.3|175129.3|175225.2|175135.2|175209.9|175119.9|15
1726840230000|2024-09-20 13:50:30|175217.5|175127.5|175221.2|175131.2|175223.8|175133.8|175217.5|175127.5|7
1726840240000|2024-09-20 13:50:40|175222.3|175132.3|175232.4|175142.4|175242.2|175152.2|175222.3|175132.3|11
1726840250000|2024-09-20 13:50:50|175232.7|175142.7|175218.5|175128.5|175234.3|175144.3|175218.5|175128.5|13
1726840260000|2024-09-20 13:51:00|175217.6|175127.6|175238|175148|175238|175148|175217.6|175127.6|14
1726840270000|2024-09-20 13:51:10|175239.2|175149.2|175269.7|175179.7|175272.8|175182.8|175239.2|175149.2|20
1726840280000|2024-09-20 13:51:20|175270|175180|175269.7|175179.7|175274.5|175184.5|175269.7|175179.7|6
1726840290000|2024-09-20 13:51:30|175272.4|175182.4|175244.4|175154.4|175272.4|175182.4|175243.3|175153.3|16
1726840300000|2024-09-20 13:51:40|175243|175153|175242.1|175152.1|175245.9|175155.9|175237.4|175147.4|13
1726840310000|2024-09-20 13:51:50|175241.8|175151.8|175216.3|175126.3|175251.5|175161.5|175213.9|175123.9|26
1726840320000|2024-09-20 13:52:00|175216.7|175126.7|175216.3|175126.3|175217.7|175127.7|175209.2|175119.2|13
1726840330000|2024-09-20 13:52:10|175214.9|175124.9|175215.8|175125.8|175220.2|175130.2|175214.8|175124.8|7
1726840340000|2024-09-20 13:52:20|175216.8|175126.8|175215.2|175125.2|175216.8|175126.8|175215.1|175125.1|3
1726840350000|2024-09-20 13:52:30|175214.6|175124.6|175214.5|175124.5|175214.6|175124.6|175214.5|175124.5|2
1726840360000|2024-09-20 13:52:40|175214.6|175124.6|175250.2|175160.2|175261.7|175171.7|175214|175124|8
1726840370000|2024-09-20 13:52:50|175250.3|175160.3|175298|175208|175299.6|175209.6|175250.3|175160.3|22
1726840380000|2024-09-20 13:53:00|175304.1|175214.1|175292.1|175202.1|175311.3|175221.3|175292.1|175202.1|13
1726840390000|2024-09-20 13:53:10|175293.9|175203.9|175299.9|175209.9|175301.2|175211.2|175292.7|175202.7|10
1726840400000|2024-09-20 13:53:20|175298.1|175208.1|175284.5|175194.5|175298.1|175208.1|175277.6|175187.6|11
1726840410000|2024-09-20 13:53:30|175281.2|175191.2|175265.2|175175.2|175281.2|175191.2|175253.1|175163.1|16
1726840420000|2024-09-20 13:53:40|175262.9|175172.9|175267.9|175177.9|175267.9|175177.9|175262.9|175172.9|8
1726840430000|2024-09-20 13:53:50|175270.9|175180.9|175262.3|175172.3|175273.5|175183.5|175262.3|175172.3|10
1726840440000|2024-09-20 13:54:00|175261.2|175171.2|175264.4|175174.4|175266.7|175176.7|175260.1|175170.1|16
1726840450000|2024-09-20 13:54:10|175263.2|175173.2|175250.5|175160.5|175263.2|175173.2|175249.2|175159.2|8
1726840460000|2024-09-20 13:54:20|175250.3|175160.3|175239.5|175149.5|175250.3|175160.3|175236.8|175146.8|14
1726840470000|2024-09-20 13:54:30|175241.1|175151.1|175243.3|175153.3|175243.3|175153.3|175238.2|175148.2|8
1726840480000|2024-09-20 13:54:40|175244.3|175154.3|175239.1|175149.1|175244.7|175154.7|175239.1|175149.1|12
1726840490000|2024-09-20 13:54:50|175240|175150|175230.7|175140.7|175243.7|175153.7|175230.7|175140.7|14
1726840500000|2024-09-20 13:55:00|175226.9|175136.9|175240.9|175150.9|175240.9|175150.9|175226.9|175136.9|12
1726840510000|2024-09-20 13:55:10|175241.8|175151.8|175252.2|175162.2|175256|175166|175241.8|175151.8|9
1726840520000|2024-09-20 13:55:20|175255.2|175165.2|175240.5|175150.5|175255.2|175165.2|175240.5|175150.5|9
1726840530000|2024-09-20 13:55:30|175239.3|175149.3|175223.5|175133.5|175239.3|175149.3|175221.6|175131.6|11
1726840540000|2024-09-20 13:55:40|175219.3|175129.3|175219.5|175129.5|175219.5|175129.5|175213.7|175123.7|7
1726840550000|2024-09-20 13:55:50|175219.8|175129.8|175220.3|175130.3|175220.3|175130.3|175219.7|175129.7|3
1726840560000|2024-09-20 13:56:00|175214.1|175124.1|175208|175118|175214.1|175124.1|175208|175118|5
1726840570000|2024-09-20 13:56:10|175208.6|175118.6|175208|175118|175208.6|175118.6|175206.5|175116.5|4
1726840580000|2024-09-20 13:56:20|175208.1|175118.1|175204.7|175114.7|175208.9|175118.9|175204.7|175114.7|7
1726840590000|2024-09-20 13:56:30|175204.1|175114.1|175202.1|175112.1|175204.1|175114.1|175201|175111|5
1726840600000|2024-09-20 13:56:40|175200.9|175110.9|175199.7|175109.7|175200.9|175110.9|175199.7|175109.7|2
1726840610000|2024-09-20 13:56:50|175199.5|175109.5|175203.3|175113.3|175203.3|175113.3|175198.4|175108.4|7
1726840620000|2024-09-20 13:57:00|175202.3|175112.3|175202.9|175112.9|175204.8|175114.8|175202.3|175112.3|5
1726840630000|2024-09-20 13:57:10|175203.1|175113.1|175204.3|175114.3|175204.3|175114.3|175201.4|175111.4|4
1726840640000|2024-09-20 13:57:20|175202.5|175112.5|175160|175070|175203.5|175113.5|175153.6|175063.6|10
1726840650000|2024-09-20 13:57:30|175161.3|175071.3|175159.3|175069.3|175164.7|175074.7|175156.7|175066.7|9
1726840660000|2024-09-20 13:57:40|175159.1|175069.1|175180.3|175090.3|175185.7|175095.7|175157.2|175067.2|12
1726840670000|2024-09-20 13:57:50|175180.4|175090.4|175162|175072|175180.4|175090.4|175159.4|175069.4|17
1726840680000|2024-09-20 13:58:00|175163.4|175073.4|175168.2|175078.2|175168.2|175078.2|175163.4|175073.4|12
1726840690000|2024-09-20 13:58:10|175169|175079|175169.3|175079.3|175172.8|175082.8|175168.2|175078.2|9
1726840700000|2024-09-20 13:58:20|175168.4|175078.4|175170.6|175080.6|175172.6|175082.6|175160.4|175070.4|11
1726840710000|2024-09-20 13:58:30|175172.7|175082.7|175182.6|175092.6|175182.6|175092.6|175172.7|175082.7|11
1726840720000|2024-09-20 13:58:40|175182.3|175092.3|175185.8|175095.8|175185.9|175095.9|175177.4|175087.4|10
1726840730000|2024-09-20 13:58:50|175186|175096|175169.9|175079.9|175186|175096|175169.5|175079.5|7
1726840740000|2024-09-20 13:59:00|175170.1|175080.1|175161.3|175071.3|175170.9|175080.9|175161.3|175071.3|9
1726840750000|2024-09-20 13:59:10|175163.8|175073.8|175160.7|175070.7|175164.1|175074.1|175160.7|175070.7|3
1726840760000|2024-09-20 13:59:20|175161.1|175071.1|175181.3|175051.3|175185.4|175074.2|175161.1|175050.8|11
1726840770000|2024-09-20 13:59:30|175181.7|175051.7|175184.5|175054.5|175188.9|175058.9|175181.7|175051.7|9
1726840780000|2024-09-20 13:59:40|175181.5|175051.5|175183.2|175053.2|175184.3|175054.3|175181.5|175051.5|5
1726840790000|2024-09-20 13:59:50|175182.8|175052.8|175175|175085|175182.8|175087.5|175168.1|175052.8|4
1726840800000|2024-09-20 14:00:00|175166.6|175076.6|175170.9|175080.9|175174.1|175084.1|175166.6|175076.6|14
1726840810000|2024-09-20 14:00:10|175167.9|175077.9|175172.6|175082.6|175176|175086|175167.7|175077.7|15
1726840820000|2024-09-20 14:00:20|175172.8|175082.8|175196.2|175066.2|175201.1|175082.8|175172.1|175053.1|9
1726840830000|2024-09-20 14:00:30|175196.9|175066.9|175191.2|175101.2|175215.6|175101.2|175169.3|175066.5|17
1726840840000|2024-09-20 14:00:40|175191.6|175101.6|175192.4|175102.4|175192.4|175102.4|175191.6|175101.6|8
1726840850000|2024-09-20 14:00:50|175191.9|175101.9|175193|175103|175193.7|175103.7|175191.1|175101.1|10
1726840860000|2024-09-20 14:01:00|175191.6|175101.6|175193.1|175103.1|175196.7|175106.7|175189.9|175099.9|8
1726840870000|2024-09-20 14:01:10|175192.2|175102.2|175194.1|175104.1|175199.5|175109.5|175192.2|175102.2|10
1726840880000|2024-09-20 14:01:20|175193.1|175103.1|175194|175104|175194|175104|175193.1|175103.1|2
1726840890000|2024-09-20 14:01:30|175193.6|175103.6|175193.6|175103.6|175193.6|175103.6|175192.6|175102.6|5
1726840900000|2024-09-20 14:01:40|175193.4|175103.4|175161.6|175071.6|175193.4|175103.4|175161|175071|18
1726840910000|2024-09-20 14:01:50|175161|175071|175185.9|175055.9|175185.9|175074.9|175158.3|175054.6|14
1726840920000|2024-09-20 14:02:00|175185.7|175055.7|175227.4|175137.4|175262.8|175144.5|175175.3|175045.3|23
1726840930000|2024-09-20 14:02:10|175229.1|175139.1|175240.8|175150.8|175243.2|175153.2|175229.1|175139.1|14
1726840940000|2024-09-20 14:02:20|175241.3|175151.3|175313.6|175223.6|175313.6|175223.6|175241.3|175151.3|17
1726840950000|2024-09-20 14:02:30|175314.7|175224.7|175311.7|175221.7|175317.1|175227.1|175308.6|175218.6|14
1726840960000|2024-09-20 14:02:40|175309.8|175219.8|175314.2|175224.2|175314.2|175224.2|175307.6|175217.6|17
1726840970000|2024-09-20 14:02:50|175315|175225|175314.4|175224.4|175315.7|175225.7|175313.6|175223.6|10
1726840980000|2024-09-20 14:03:00|175311.3|175221.3|175322|175232|175325.5|175235.5|175311.3|175221.3|20
1726840990000|2024-09-20 14:03:10|175320.9|175230.9|175330.8|175240.8|175343.2|175253.2|175316.1|175226.1|16
1726841000000|2024-09-20 14:03:20|175331|175241|175322|175232|175331|175241|175318.7|175228.7|17
1726841010000|2024-09-20 14:03:30|175323.6|175233.6|175327.9|175237.9|175329|175239|175323.6|175233.6|14
1726841020000|2024-09-20 14:03:40|175327.7|175237.7|175324.1|175234.1|175328|175238|175321.3|175231.3|14
1726841030000|2024-09-20 14:03:50|175324.2|175234.2|175307.9|175217.9|175324.5|175234.5|175305.8|175215.8|20
1726841040000|2024-09-20 14:04:00|175307.7|175217.7|175303.2|175213.2|175307.7|175217.7|175296.6|175206.6|15
1726841050000|2024-09-20 14:04:10|175301.9|175211.9|175344.1|175254.1|175344.1|175254.1|175301.9|175211.9|13
1726841060000|2024-09-20 14:04:20|175344.3|175254.3|175348.7|175258.7|175349.1|175259.1|175338.6|175248.6|14
1726841070000|2024-09-20 14:04:30|175348.9|175258.9|175352.9|175262.9|175368.9|175278.9|175348.9|175258.9|17
1726841080000|2024-09-20 14:04:40|175359.6|175269.6|175366.5|175276.5|175366.5|175276.5|175357.1|175267.1|17
1726841090000|2024-09-20 14:04:50|175366.8|175276.8|175370.4|175280.4|175371.5|175281.5|175366.8|175276.8|11
1726841100000|2024-09-20 14:05:00|175372.4|175282.4|175384.2|175294.2|175384.8|175294.8|175371.6|175281.6|21
1726841110000|2024-09-20 14:05:10|175384.7|175294.7|175351.6|175261.6|175384.7|175294.7|175348.5|175258.5|14
1726841120000|2024-09-20 14:05:20|175352.3|175262.3|175366|175276|175366|175276|175351.6|175261.6|17
1726841130000|2024-09-20 14:05:30|175367.5|175277.5|175376.6|175286.6|175376.6|175286.6|175364.7|175274.7|16
1726841140000|2024-09-20 14:05:40|175375.6|175285.6|175388.5|175298.5|175393|175303|175375.6|175285.6|7
1726841150000|2024-09-20 14:05:50|175386.7|175296.7|175373.1|175283.1|175386.7|175296.7|175369.9|175279.9|7
1726841160000|2024-09-20 14:06:00|175371.6|175281.6|175367.1|175277.1|175371.6|175281.6|175357.6|175267.6|15
1726841170000|2024-09-20 14:06:10|175358.1|175268.1|175331.8|175241.8|175359|175269|175331.8|175241.8|17
1726841180000|2024-09-20 14:06:20|175331.7|175241.7|175332.7|175242.7|175334.6|175244.6|175330.1|175240.1|7
1726841190000|2024-09-20 14:06:30|175328.7|175238.7|175346|175256|175346|175256|175328.7|175238.7|11
1726841200000|2024-09-20 14:06:40|175345.7|175255.7|175345.8|175255.8|175347|175257|175344|175254|11
1726841210000|2024-09-20 14:06:50|175343.6|175253.6|175340.5|175250.5|175343.6|175253.6|175339.6|175249.6|12
1726841220000|2024-09-20 14:07:00|175341.6|175251.6|175324.8|175234.8|175342.3|175252.3|175324.8|175234.8|14
1726841230000|2024-09-20 14:07:10|175321.3|175231.3|175346.5|175256.5|175347|175257|175309.8|175219.8|20
1726841240000|2024-09-20 14:07:20|175346|175256|175328.4|175238.4|175355.5|175265.5|175328.4|175238.4|14
1726841250000|2024-09-20 14:07:30|175329.6|175239.6|175301.7|175211.7|175331.9|175241.9|175300.4|175210.4|15
1726841260000|2024-09-20 14:07:40|175301|175211|175265.1|175175.1|175301|175211|175263.4|175173.4|21
1726841270000|2024-09-20 14:07:50|175266.8|175176.8|175236.6|175146.6|175266.8|175176.8|175236.6|175146.6|13
1726841280000|2024-09-20 14:08:00|175223.8|175133.8|175210.4|175120.4|175227.9|175137.9|175209|175119|12
1726841290000|2024-09-20 14:08:10|175212.4|175122.4|175191.8|175101.8|175214|175124|175191.8|175101.8|10
1726841300000|2024-09-20 14:08:20|175190.8|175100.8|175177.9|175087.9|175193.8|175103.8|175176.7|175086.7|14
1726841310000|2024-09-20 14:08:30|175177.3|175087.3|175176.6|175086.6|175181.8|175091.8|175176.6|175086.6|9
1726841320000|2024-09-20 14:08:40|175175.3|175085.3|175170.1|175080.1|175179.2|175089.2|175170.1|175080.1|7
1726841330000|2024-09-20 14:08:50|175170.6|175080.6|175154.6|175064.6|175170.6|175080.6|175151.1|175061.1|17
1726841340000|2024-09-20 14:09:00|175159|175069|175161.9|175071.9|175167|175077|175159|175069|12
1726841350000|2024-09-20 14:09:10|175159.9|175069.9|175154.5|175064.5|175168.6|175078.6|175151.1|175061.1|10
1726841360000|2024-09-20 14:09:20|175152.3|175062.3|175154.4|175064.4|175157.1|175067.1|175148.5|175058.5|15
1726841370000|2024-09-20 14:09:30|175151|175061|175148.5|175058.5|175151|175061|175148.5|175058.5|5
1726841380000|2024-09-20 14:09:40|175148.4|175058.4|175157.8|175067.8|175157.8|175067.8|175146.5|175056.5|8
1726841390000|2024-09-20 14:09:50|175159.7|175069.7|175171.7|175081.7|175177.6|175087.6|175159.7|175069.7|16
1726841400000|2024-09-20 14:10:00|175169.9|175079.9|175166.9|175076.9|175169.9|175079.9|175163|175073|4
1726841410000|2024-09-20 14:10:10|175168.2|175078.2|175172.8|175082.8|175175.7|175085.7|175168.2|175078.2|11
1726841420000|2024-09-20 14:10:20|175173.8|175083.8|175211.1|175121.1|175233.3|175143.3|175173.7|175083.7|19
1726841430000|2024-09-20 14:10:30|175217.3|175127.3|175222.5|175132.5|175222.5|175132.5|175216.8|175126.8|11
1726841440000|2024-09-20 14:10:40|175215|175125|175215.1|175125.1|175218.1|175128.1|175210.7|175120.7|15
1726841450000|2024-09-20 14:10:50|175214.1|175124.1|175216.3|175126.3|175217.2|175127.2|175211.5|175121.5|11
1726841460000|2024-09-20 14:11:00|175215.4|175125.4|175215|175125|175216.3|175126.3|175214|175124|5
1726841470000|2024-09-20 14:11:10|175212.7|175122.7|175213.4|175123.4|175213.4|175123.4|175207.3|175117.3|9
1726841480000|2024-09-20 14:11:20|175211.4|175121.4|175204.8|175114.8|175211.4|175121.4|175203.9|175113.9|4
1726841490000|2024-09-20 14:11:30|175194.6|175104.6|175203.6|175113.6|175204.9|175114.9|175194.3|175104.3|11
1726841500000|2024-09-20 14:11:40|175201.7|175111.7|175189.5|175099.5|175202|175112|175189.5|175099.5|10
1726841510000|2024-09-20 14:11:50|175188.4|175098.4|175141.2|175051.2|175202.1|175112.1|175141.2|175051.2|13
1726841520000|2024-09-20 14:12:00|175138.9|175048.9|175179.2|175089.2|175179.9|175089.9|175133.9|175043.9|12
1726841530000|2024-09-20 14:12:10|175179.3|175089.3|175166.8|175076.8|175179.3|175089.3|175163.9|175073.9|7
1726841540000|2024-09-20 14:12:20|175166.9|175076.9|175169.4|175079.4|175182.6|175092.6|175128.8|175038.8|23
1726841550000|2024-09-20 14:12:30|175172.2|175082.2|175197|175107|175201.2|175111.2|175163.8|175073.8|23
1726841560000|2024-09-20 14:12:40|175198.8|175108.8|175215.3|175125.3|175215.3|175125.3|175193.1|175103.1|17
1726841570000|2024-09-20 14:12:50|175213|175123|175229.1|175139.1|175247.3|175157.3|175213|175123|15
1726841580000|2024-09-20 14:13:00|175227.9|175137.9|175235.3|175145.3|175236.7|175146.7|175227.8|175137.8|11
1726841590000|2024-09-20 14:13:10|175231.1|175141.1|175275.9|175185.9|175275.9|175185.9|175231.1|175141.1|18
1726841600000|2024-09-20 14:13:20|175276.6|175186.6|175281.5|175191.5|175282.5|175192.5|175276.6|175186.6|9
1726841610000|2024-09-20 14:13:30|175283|175193|175283.5|175193.5|175283.5|175193.5|175280.7|175190.7|4
1726841620000|2024-09-20 14:13:40|175286.9|175196.9|175289.8|175199.8|175292.8|175202.8|175286.9|175196.9|7
1726841630000|2024-09-20 14:13:50|175290.8|175200.8|175297.4|175207.4|175297.4|175207.4|175290.8|175200.8|7
1726841640000|2024-09-20 14:14:00|175309.5|175219.5|175315.9|175225.9|175315.9|175225.9|175308.4|175218.4|8
1726841650000|2024-09-20 14:14:10|175316.1|175226.1|175316.3|175226.3|175316.3|175226.3|175316.1|175226.1|2
1726841660000|2024-09-20 14:14:20|175316.8|175226.8|175313.4|175223.4|175316.8|175226.8|175313.4|175223.4|4
1726841670000|2024-09-20 14:14:30|175311.1|175221.1|175298.6|175208.6|175315.8|175225.8|175268.7|175178.7|15
1726841680000|2024-09-20 14:14:40|175295.4|175205.4|175295.6|175205.6|175299.8|175209.8|175295|175205|13
1726841690000|2024-09-20 14:14:50|175295.8|175205.8|175295.9|175205.9|175297.4|175207.4|175289.4|175199.4|15
1726841700000|2024-09-20 14:15:00|175297.3|175207.3|175284.5|175194.5|175297.9|175207.9|175284.5|175194.5|11
1726841710000|2024-09-20 14:15:10|175283.2|175193.2|175248.1|175158.1|175293.9|175203.9|175248.1|175158.1|19
1726841720000|2024-09-20 14:15:20|175246.4|175156.4|175210.2|175120.2|175246.4|175156.4|175210.2|175120.2|13
1726841730000|2024-09-20 14:15:30|175205.7|175115.7|175202.9|175112.9|175205.8|175115.8|175202.9|175112.9|6
1726841740000|2024-09-20 14:15:40|175203.9|175113.9|175242.4|175152.4|175244.3|175154.3|175203.9|175113.9|9
1726841750000|2024-09-20 14:15:50|175241.2|175151.2|175229.4|175139.4|175242.9|175152.9|175224.5|175134.5|11
1726841760000|2024-09-20 14:16:00|175226.3|175136.3|175220.6|175130.6|175240.1|175150.1|175219.1|175129.1|17
1726841770000|2024-09-20 14:16:10|175218.9|175128.9|175209.6|175119.6|175221.4|175131.4|175209.6|175119.6|13
1726841780000|2024-09-20 14:16:20|175209.7|175119.7|175218.6|175128.6|175218.9|175128.9|175209.7|175119.7|11
1726841790000|2024-09-20 14:16:30|175218.7|175128.7|175219.2|175129.2|175219.2|175129.2|175217.3|175127.3|5
1726841800000|2024-09-20 14:16:40|175218.4|175128.4|175213.4|175123.4|175218.4|175128.4|175210.8|175120.8|9
1726841810000|2024-09-20 14:16:50|175216.7|175126.7|175218.7|175128.7|175220.4|175130.4|175216.7|175126.7|6
1726841820000|2024-09-20 14:17:00|175215.6|175125.6|175216.3|175126.3|175217.8|175127.8|175215.2|175125.2|7
1726841830000|2024-09-20 14:17:10|175215.3|175125.3|175215.7|175125.7|175216.3|175126.3|175212.3|175122.3|5
1726841840000|2024-09-20 14:17:20|175215.5|175125.5|175132.3|175042.3|175215.5|175125.5|175131.5|175041.5|11
1726841850000|2024-09-20 14:17:30|175134.1|175044.1|175121|175031|175134.1|175044.1|175111.8|175021.8|20
1726841860000|2024-09-20 14:17:40|175120.9|175030.9|175126.5|175036.5|175127.5|175037.5|175120.9|175030.9|5
1726841870000|2024-09-20 14:17:50|175127.1|175037.1|175122.7|175032.7|175128.9|175038.9|175122.7|175032.7|8
1726841880000|2024-09-20 14:18:00|175122.8|175032.8|175111.2|175021.2|175122.8|175032.8|175111.2|175021.2|18
1726841890000|2024-09-20 14:18:10|175109.1|175019.1|175109.2|175019.2|175115.3|175025.3|175109.1|175019.1|9
1726841900000|2024-09-20 14:18:20|175111.7|175021.7|175108.4|175018.4|175111.7|175021.7|175108.4|175018.4|10
1726841910000|2024-09-20 14:18:30|175107.5|175017.5|175114.5|175024.5|175124|175034|175107.4|175017.4|15
1726841920000|2024-09-20 14:18:40|175112.2|175022.2|175112.3|175022.3|175112.5|175022.5|175112.2|175022.2|4
1726841930000|2024-09-20 14:18:50|175112.4|175022.4|175104.5|175014.5|175121.7|175031.7|175104.3|175014.3|8
1726841940000|2024-09-20 14:19:00|175105.7|175015.7|175108.6|175018.6|175116.5|175026.5|175105.7|175015.7|21
1726841950000|2024-09-20 14:19:10|175104.5|175014.5|175113.7|175023.7|175115.6|175025.6|175104.2|175014.2|8
1726841960000|2024-09-20 14:19:20|175115.6|175025.6|175104.5|175014.5|175115.6|175025.6|175103.4|175013.4|10
1726841970000|2024-09-20 14:19:30|175105.8|175015.8|175091.9|175001.9|175108|175018|175088.2|174998.2|11
1726841980000|2024-09-20 14:19:40|175090|175000|175083.6|174993.6|175090|175000|175082.6|174992.6|8
1726841990000|2024-09-20 14:19:50|175085|174995|175089.2|174999.2|175089.6|174999.6|175084.5|174994.5|9
1726842000000|2024-09-20 14:20:00|175086.5|174996.5|175097.6|175007.6|175099.3|175009.3|175083.9|174993.9|14
1726842010000|2024-09-20 14:20:10|175099.1|175009.1|175089.5|174999.5|175099.3|175009.3|175085.8|174995.8|6
1726842020000|2024-09-20 14:20:20|175120.8|175030.8|175121.5|175031.5|175121.5|175031.5|175116.2|175026.2|14
1726842030000|2024-09-20 14:20:30|175122.6|175032.6|175111.6|175021.6|175122.9|175032.9|175111.6|175021.6|7
1726842040000|2024-09-20 14:20:40|175111.1|175021.1|175122.6|175032.6|175123.4|175033.4|175111.1|175021.1|10
1726842050000|2024-09-20 14:20:50|175122.5|175032.5|175143.9|175053.9|175147.3|175057.3|175122.5|175032.5|13
1726842060000|2024-09-20 14:21:00|175144.6|175054.6|175166.1|175076.1|175166.1|175076.1|175144.6|175054.6|13
1726842070000|2024-09-20 14:21:10|175167.1|175077.1|175160.3|175070.3|175167.5|175077.5|175160.3|175070.3|7
1726842080000|2024-09-20 14:21:20|175160.7|175070.7|175161.4|175071.4|175164.6|175074.6|175160.7|175070.7|7
1726842090000|2024-09-20 14:21:30|175161.9|175071.9|175161.1|175071.1|175162.3|175072.3|175154.6|175064.6|10
1726842100000|2024-09-20 14:21:40|175162.4|175072.4|175163.8|175073.8|175166.6|175076.6|175155.4|175065.4|11
1726842110000|2024-09-20 14:21:50|175161.6|175071.6|175164.3|175074.3|175167.9|175077.9|175161.6|175071.6|13
1726842120000|2024-09-20 14:22:00|175163.9|175073.9|175158.2|175068.2|175164|175074|175156.6|175066.6|16
1726842130000|2024-09-20 14:22:10|175159.8|175069.8|175150|175060|175168.2|175078.2|175150|175060|12
1726842140000|2024-09-20 14:22:20|175152|175062|175154|175064|175155.4|175065.4|175144.8|175054.8|15
1726842150000|2024-09-20 14:22:30|175152.6|175062.6|175169.9|175079.9|175169.9|175079.9|175152.6|175062.6|8
1726842160000|2024-09-20 14:22:40|175165.9|175075.9|175156.7|175066.7|175170.5|175080.5|175156.1|175066.1|6
1726842170000|2024-09-20 14:22:50|175156.9|175066.9|175155.6|175065.6|175158.7|175068.7|175152.7|175062.7|10
1726842180000|2024-09-20 14:23:00|175157.2|175067.2|175162.6|175072.6|175162.6|175072.6|175157.2|175067.2|9
1726842190000|2024-09-20 14:23:10|175169.3|175079.3|175202.5|175112.5|175203.7|175113.7|175169.3|175079.3|12
1726842200000|2024-09-20 14:23:20|175202.4|175112.4|175198.9|175108.9|175202.4|175112.4|175197.3|175107.3|11
1726842210000|2024-09-20 14:23:30|175199.3|175109.3|175216.3|175126.3|175221.5|175131.5|175193.6|175103.6|15
1726842220000|2024-09-20 14:23:40|175214.9|175124.9|175222.5|175132.5|175227.8|175137.8|175209.7|175119.7|14
1726842230000|2024-09-20 14:23:50|175226.9|175136.9|175233.3|175143.3|175234.6|175144.6|175226.9|175136.9|10
1726842240000|2024-09-20 14:24:00|175232.4|175142.4|175228.3|175138.3|175233.3|175143.3|175228.3|175138.3|6
1726842250000|2024-09-20 14:24:10|175233.1|175143.1|175238|175148|175238|175148|175233.1|175143.1|6
1726842260000|2024-09-20 14:24:20|175238.5|175148.5|175268.4|175178.4|175268.4|175178.4|175238.5|175148.5|8
1726842270000|2024-09-20 14:24:30|175266.6|175176.6|175268.6|175178.6|175272.6|175182.6|175266.6|175176.6|10
1726842280000|2024-09-20 14:24:40|175268|175178|175274.5|175184.5|175276.1|175186.1|175267.1|175177.1|13
1726842290000|2024-09-20 14:24:50|175273.4|175183.4|175315.2|175225.2|175315.2|175225.2|175273.4|175183.4|14
1726842300000|2024-09-20 14:25:00|175309.1|175219.1|175297.5|175207.5|175319|175229|175297.4|175207.4|11
1726842310000|2024-09-20 14:25:10|175297.2|175207.2|175292.4|175202.4|175297.2|175207.2|175292.3|175202.3|11
1726842320000|2024-09-20 14:25:20|175292.5|175202.5|175246.7|175156.7|175294.1|175204.1|175246.7|175156.7|16
1726842330000|2024-09-20 14:25:30|175247.7|175157.7|175245.7|175155.7|175247.7|175157.7|175245.7|175155.7|2
1726842340000|2024-09-20 14:25:40|175244.6|175154.6|175243.6|175153.6|175244.6|175154.6|175236.8|175146.8|7
1726842350000|2024-09-20 14:25:50|175241.4|175151.4|175222.8|175132.8|175241.4|175151.4|175221.7|175131.7|4
1726842360000|2024-09-20 14:26:00|175220.8|175130.8|175220.6|175130.6|175222.6|175132.6|175216.8|175126.8|8
1726842370000|2024-09-20 14:26:10|175221.6|175131.6|175224.8|175134.8|175226|175136|175219|175129|13
1726842380000|2024-09-20 14:26:20|175223.3|175133.3|175223|175133|175224.6|175134.6|175220.2|175130.2|9
1726842390000|2024-09-20 14:26:30|175219.9|175129.9|175220.7|175130.7|175222.8|175132.8|175219.9|175129.9|3
1726842400000|2024-09-20 14:26:40|175221|175131|175217.3|175127.3|175221|175131|175214.5|175124.5|8
1726842410000|2024-09-20 14:26:50|175217.2|175127.2|175216|175126|175217.2|175127.2|175214.4|175124.4|7
1726842420000|2024-09-20 14:27:00|175218.1|175128.1|175210.9|175120.9|175218.2|175128.2|175173.5|175083.5|15
1726842430000|2024-09-20 14:27:10|175212.3|175122.3|175211|175121|175213.1|175123.1|175206.5|175116.5|16
1726842440000|2024-09-20 14:27:20|175207.6|175117.6|175195.2|175105.2|175207.6|175117.6|175192.9|175102.9|14
1726842450000|2024-09-20 14:27:30|175193.5|175103.5|175202.8|175112.8|175203.5|175113.5|175193.3|175103.3|17
1726842460000|2024-09-20 14:27:40|175203.2|175113.2|175201.1|175111.1|175203.8|175113.8|175201.1|175111.1|13
1726842470000|2024-09-20 14:27:50|175200.7|175110.7|175194.2|175104.2|175200.8|175110.8|175191.5|175101.5|19
1726842480000|2024-09-20 14:28:00|175195.5|175105.5|175195.6|175105.6|175198.9|175108.9|175194.7|175104.7|15
1726842490000|2024-09-20 14:28:10|175198.4|175108.4|175196.9|175106.9|175203.6|175113.6|175196.7|175106.7|13
1726842500000|2024-09-20 14:28:20|175197.3|175107.3|175214.6|175124.6|175214.6|175124.6|175195.8|175105.8|16
1726842510000|2024-09-20 14:28:30|175214.8|175124.8|175211|175121|175215|175125|175211|175121|12
1726842520000|2024-09-20 14:28:40|175210.9|175120.9|175209|175119|175210.9|175120.9|175208.2|175118.2|13
1726842530000|2024-09-20 14:28:50|175209.1|175119.1|175202.8|175112.8|175209.4|175119.4|175202.8|175112.8|13
1726842540000|2024-09-20 14:29:00|175202.3|175112.3|175208.2|175118.2|175208.7|175118.7|175202.3|175112.3|10
1726842550000|2024-09-20 14:29:10|175208|175118|175204.2|175114.2|175212.1|175122.1|175201.6|175111.6|20
1726842560000|2024-09-20 14:29:20|175204.5|175114.5|175202.7|175112.7|175204.5|175114.5|175202.7|175112.7|7
1726842570000|2024-09-20 14:29:30|175202.2|175112.2|175199.4|175109.4|175203.4|175113.4|175198.9|175108.9|12
1726842580000|2024-09-20 14:29:40|175204.6|175114.6|175204.3|175114.3|175205.2|175115.2|175202.9|175112.9|7
1726842590000|2024-09-20 14:29:50|175206.6|175116.6|175214.6|175124.6|175215|175125|175206.6|175116.6|9
1726842600000|2024-09-20 14:30:00|175214.8|175124.8|175200.2|175110.2|175214.8|175124.8|175197.2|175107.2|16
1726842610000|2024-09-20 14:30:10|175200.3|175110.3|175212.9|175122.9|175212.9|175122.9|175200|175110|12
1726842620000|2024-09-20 14:30:20|175213.7|175123.7|175201.6|175111.6|175213.7|175123.7|175201.6|175111.6|16
1726842630000|2024-09-20 14:30:30|175201.7|175111.7|175195.1|175105.1|175201.7|175111.7|175194.4|175104.4|15
1726842640000|2024-09-20 14:30:40|175194|175104|175197.1|175107.1|175200.9|175110.9|175190.8|175100.8|21
1726842650000|2024-09-20 14:30:50|175196.4|175106.4|175174.8|175084.8|175196.4|175106.4|175170.8|175080.8|20
1726842660000|2024-09-20 14:31:00|175175.2|175085.2|175193.7|175103.7|175196.9|175106.9|175174.9|175084.9|14
1726842670000|2024-09-20 14:31:10|175192.6|175102.6|175154.8|175064.8|175192.8|175102.8|175154.8|175064.8|15
1726842680000|2024-09-20 14:31:20|175155.4|175065.4|175179.1|175089.1|175181.9|175091.9|175145.6|175055.6|12
1726842690000|2024-09-20 14:31:30|175179.7|175089.7|175179|175089|175179.7|175089.7|175170|175080|14
1726842700000|2024-09-20 14:31:40|175179.3|175089.3|175188.7|175098.7|175188.7|175098.7|175179.3|175089.3|7
1726842710000|2024-09-20 14:31:50|175189.2|175099.2|175172.6|175082.6|175189.2|175099.2|175172.6|175082.6|13
1726842720000|2024-09-20 14:32:00|175174|175084|175173.7|175083.7|175174.4|175084.4|175173.7|175083.7|7
1726842730000|2024-09-20 14:32:10|175173.4|175083.4|175173.6|175083.6|175173.6|175083.6|175168.8|175078.8|9
1726842740000|2024-09-20 14:32:20|175174|175084|175185.6|175095.6|175187.9|175097.9|175174|175084|13
1726842750000|2024-09-20 14:32:30|175185.4|175095.4|175182.3|175092.3|175186.5|175096.5|175182.2|175092.2|7
1726842760000|2024-09-20 14:32:40|175182.2|175092.2|175191.4|175101.4|175191.4|175101.4|175182.2|175092.2|7
1726842770000|2024-09-20 14:32:50|175189.8|175099.8|175199.9|175109.9|175199.9|175109.9|175180.9|175090.9|7
1726842780000|2024-09-20 14:33:00|175203.3|175113.3|175206.4|175116.4|175206.4|175116.4|175203.3|175113.3|6
1726842790000|2024-09-20 14:33:10|175206.3|175116.3|175195.4|175105.4|175206.3|175116.3|175195.4|175105.4|6
1726842800000|2024-09-20 14:33:20|175195.7|175105.7|175207.1|175117.1|175207.1|175117.1|175195.7|175105.7|7
1726842810000|2024-09-20 14:33:30|175201.6|175111.6|175184.8|175094.8|175201.7|175111.7|175184.8|175094.8|11
1726842820000|2024-09-20 14:33:40|175182.4|175092.4|175144|175054|175182.4|175092.4|175141.6|175051.6|16
1726842830000|2024-09-20 14:33:50|175143.5|175053.5|175162.6|175072.6|175162.6|175072.6|175143.2|175053.2|10
1726842840000|2024-09-20 14:34:00|175164.2|175074.2|175167.3|175077.3|175168|175078|175164.2|175074.2|4
1726842850000|2024-09-20 14:34:10|175165.7|175075.7|175123.1|175033.1|175165.7|175075.7|175123.1|175033.1|10
1726842860000|2024-09-20 14:34:20|175114.9|175024.9|175106.9|175016.9|175115.3|175025.3|175105.9|175015.9|24
1726842870000|2024-09-20 14:34:30|175105.4|175015.4|175094.5|175004.5|175106.2|175016.2|175094.5|175004.5|9
1726842880000|2024-09-20 14:34:40|175096.4|175006.4|175095.1|175005.1|175096.8|175006.8|175093.6|175003.6|11
1726842890000|2024-09-20 14:34:50|175095|175005|175106.8|175016.8|175106.8|175016.8|175093.4|175003.4|11
1726842900000|2024-09-20 14:35:00|175100.5|175010.5|175091.1|175001.1|175100.5|175010.5|175091|175001|8
1726842910000|2024-09-20 14:35:10|175089.6|174999.6|175091.6|175001.6|175092.8|175002.8|175088.9|174998.9|9
1726842920000|2024-09-20 14:35:20|175095.1|175005.1|175094.7|175004.7|175095.5|175005.5|175094.4|175004.4|8
1726842930000|2024-09-20 14:35:30|175094.6|175004.6|175089.6|174999.6|175094.8|175004.8|175089.6|174999.6|5
1726842940000|2024-09-20 14:35:40|175089.3|174999.3|175088.4|174998.4|175089.3|174999.3|175087.1|174997.1|3
1726842950000|2024-09-20 14:35:50|175087.3|174997.3|175097.3|175007.3|175099.2|175009.2|175087.3|174997.3|11
1726842960000|2024-09-20 14:36:00|175097|175007|175101.8|175011.8|175102.8|175012.8|175092.7|175002.7|17
1726842970000|2024-09-20 14:36:10|175101.2|175011.2|175101.8|175011.8|175101.8|175011.8|175101.2|175011.2|3
1726842980000|2024-09-20 14:36:20|175102|175012|175119.5|175029.5|175119.9|175029.9|175102|175012|7
1726842990000|2024-09-20 14:36:30|175120.4|175030.4|175076.7|174986.7|175120.4|175030.4|175069.2|174979.2|12
1726843000000|2024-09-20 14:36:40|175075.3|174985.3|175068.7|174978.7|175075.3|174985.3|175067.4|174977.4|11
1726843010000|2024-09-20 14:36:50|175068.3|174978.3|175066.9|174976.9|175068.3|174978.3|175066.9|174976.9|5
1726843020000|2024-09-20 14:37:00|175066.3|174976.3|175071.7|174981.7|175074.8|174984.8|175066.3|174976.3|11
1726843030000|2024-09-20 14:37:10|175070.4|174980.4|175066.6|174976.6|175070.4|174980.4|175066.6|174976.6|7
1726843040000|2024-09-20 14:37:20|175066.5|174976.5|175097.7|175007.7|175100.9|175010.9|175066.5|174976.5|8
1726843050000|2024-09-20 14:37:30|175097.6|175007.6|175091.1|175001.1|175097.7|175007.7|175091.1|175001.1|9
1726843060000|2024-09-20 14:37:40|175090.5|175000.5|175086.2|174996.2|175090.5|175000.5|175084.7|174994.7|11
1726843070000|2024-09-20 14:37:50|175087.8|174997.8|175086.1|174996.1|175087.8|174997.8|175077.8|174987.8|9
1726843080000|2024-09-20 14:38:00|175087|174997|175081.6|174991.6|175087|174997|175081.6|174991.6|6
1726843090000|2024-09-20 14:38:10|175082.6|174992.6|175085.1|174995.1|175085.2|174995.2|175082.6|174992.6|7
1726843100000|2024-09-20 14:38:20|175084.1|174994.1|175080.7|174990.7|175084.1|174994.1|175080.7|174990.7|3
1726843110000|2024-09-20 14:38:30|175079.4|174989.4|175067.7|174977.7|175079.4|174989.4|175067.7|174977.7|7
1726843120000|2024-09-20 14:38:40|175070|174980|175065.9|174975.9|175070|174980|175065.8|174975.8|8
1726843130000|2024-09-20 14:38:50|175064.2|174974.2|175064.9|174974.9|175064.9|174974.9|175060.4|174970.4|6
1726843140000|2024-09-20 14:39:00|175064.8|174974.8|175071.6|174981.6|175071.6|174981.6|175064.6|174974.6|8
1726843150000|2024-09-20 14:39:10|175071.7|174981.7|175070.7|174980.7|175073.5|174983.5|175070.5|174980.5|11
1726843160000|2024-09-20 14:39:20|175070.6|174980.6|175069.1|174979.1|175070.6|174980.6|175065.7|174975.7|9
1726843170000|2024-09-20 14:39:30|175069.2|174979.2|175064.8|174974.8|175069.2|174979.2|175063.4|174973.4|5
1726843180000|2024-09-20 14:39:40|175066.7|174976.7|175067.6|174977.6|175067.9|174977.9|175066.7|174976.7|4
1726843190000|2024-09-20 14:39:50|175067.8|174977.8|175065.8|174975.8|175068.3|174978.3|175064.7|174974.7|12
1726843200000|2024-09-20 14:40:00|175066.2|174976.2|175051.2|174961.2|175066.2|174976.2|175045.3|174955.3|16
1726843210000|2024-09-20 14:40:10|175051.1|174961.1|175038.2|174948.2|175051.3|174961.3|175034|174944|17
1726843220000|2024-09-20 14:40:20|175038.5|174948.5|175023.2|174933.2|175038.8|174948.8|175022.7|174932.7|15
1726843230000|2024-09-20 14:40:30|175024.7|174934.7|175041.1|174951.1|175041.7|174951.7|175024.7|174934.7|8
1726843240000|2024-09-20 14:40:40|175040.4|174950.4|175015.8|174925.8|175040.4|174950.4|175015.8|174925.8|10
1726843250000|2024-09-20 14:40:50|175015.7|174925.7|174989.3|174899.3|175015.7|174925.7|174989.3|174899.3|15
1726843260000|2024-09-20 14:41:00|174989.4|174899.4|174963.8|174873.8|174989.4|174899.4|174955.7|174865.7|13
1726843270000|2024-09-20 14:41:10|174963.9|174873.9|174962.3|174872.3|174963.9|174873.9|174962.3|174872.3|4
1726843280000|2024-09-20 14:41:20|174962.8|174872.8|174964.6|174874.6|174964.6|174874.6|174961.5|174871.5|10
1726843290000|2024-09-20 14:41:30|174963.9|174873.9|174960.6|174870.6|174964.3|174874.3|174960.6|174870.6|10
1726843300000|2024-09-20 14:41:40|174960.7|174870.7|174963.5|174873.5|174966.8|174876.8|174960.7|174870.7|6
1726843310000|2024-09-20 14:41:50|174963.9|174873.9|174964.1|174874.1|174964.1|174874.1|174963.9|174873.9|2
1726843320000|2024-09-20 14:42:00|174965|174875|174993.9|174903.9|174995.6|174905.6|174965|174875|9
1726843330000|2024-09-20 14:42:10|174994.4|174904.4|174990.8|174900.8|174994.4|174904.4|174990.8|174900.8|9
1726843340000|2024-09-20 14:42:20|174990.6|174900.6|174937.5|174847.5|174991|174901|174937.5|174847.5|17
1726843350000|2024-09-20 14:42:30|174936.1|174846.1|174934|174844|174936.2|174846.2|174934|174844|11
1726843360000|2024-09-20 14:42:40|174933.6|174843.6|174937.2|174847.2|174939.4|174849.4|174931.2|174841.2|14
1726843370000|2024-09-20 14:42:50|174936.9|174846.9|174939.6|174849.6|174943.8|174853.8|174936.9|174846.9|12
1726843380000|2024-09-20 14:43:00|174939.1|174849.1|174943.5|174853.5|174943.5|174853.5|174939.1|174849.1|7
1726843390000|2024-09-20 14:43:10|174944.5|174854.5|174950|174860|174950|174860|174944.5|174854.5|10
1726843400000|2024-09-20 14:43:20|174949.9|174859.9|174953.2|174863.2|174953.2|174863.2|174949.9|174859.9|7
1726843410000|2024-09-20 14:43:30|174954.8|174864.8|174954.5|174864.5|174957.9|174867.9|174952.5|174862.5|9
1726843420000|2024-09-20 14:43:40|174954.4|174864.4|174997.1|174907.1|174999.8|174909.8|174954.4|174864.4|17
1726843430000|2024-09-20 14:43:50|174996.9|174906.9|175009.5|174919.5|175010.4|174920.4|174996.9|174906.9|16
1726843440000|2024-09-20 14:44:00|175009.3|174919.3|175004.2|174914.2|175018.9|174928.9|175000.4|174910.4|18
1726843450000|2024-09-20 14:44:10|175017.4|174927.4|175023.8|174933.8|175028.7|174938.7|175017.4|174927.4|16
1726843460000|2024-09-20 14:44:20|175023|174933|175018.6|174928.6|175023|174933|175018|174928|9
1726843470000|2024-09-20 14:44:30|175018.8|174928.8|175017.6|174927.6|175018.8|174928.8|175017.6|174927.6|7
1726843480000|2024-09-20 14:44:40|175015.1|174925.1|175000.2|174910.2|175015.1|174925.1|175000.2|174910.2|13
1726843490000|2024-09-20 14:44:50|175000.1|174910.1|175008.6|174918.6|175008.6|174918.6|174996.5|174906.5|15
1726843500000|2024-09-20 14:45:00|175009.6|174919.6|175008.1|174918.1|175009.6|174919.6|175008.1|174918.1|4
1726843510000|2024-09-20 14:45:10|175009.2|174919.2|175007.6|174917.6|175012.7|174922.7|175004.6|174914.6|13
1726843520000|2024-09-20 14:45:20|175007.7|174917.7|175010.2|174920.2|175012.9|174922.9|175006.6|174916.6|15
1726843530000|2024-09-20 14:45:30|175009.2|174919.2|175000.9|174910.9|175009.2|174919.2|174995.8|174905.8|12
1726843540000|2024-09-20 14:45:40|175001|174911|174921.6|174831.6|175001.1|174911.1|174921.6|174831.6|12
1726843550000|2024-09-20 14:45:50|174923.3|174833.3|174918.7|174828.7|174926.3|174836.3|174918.7|174828.7|17
1726843560000|2024-09-20 14:46:00|174918.4|174828.4|174877.6|174787.6|174918.4|174828.4|174864.9|174774.9|26
1726843570000|2024-09-20 14:46:10|174878.8|174788.8|174866.9|174776.9|174878.8|174788.8|174865.5|174775.5|15
1726843580000|2024-09-20 14:46:20|174866.8|174776.8|174864.4|174774.4|174868.2|174778.2|174862.6|174772.6|11
1726843590000|2024-09-20 14:46:30|174865.7|174775.7|174863.9|174773.9|174868.6|174778.6|174863.7|174773.7|12
1726843600000|2024-09-20 14:46:40|174859|174769|174847|174757|174861.7|174771.7|174845.6|174755.6|14
1726843610000|2024-09-20 14:46:50|174845.7|174755.7|174842.5|174752.5|174845.9|174755.9|174841.2|174751.2|11
1726843620000|2024-09-20 14:47:00|174844.7|174754.7|174869.8|174779.8|174871.1|174781.1|174844.7|174754.7|22
1726843630000|2024-09-20 14:47:10|174868.5|174778.5|174896.2|174806.2|174898.2|174808.2|174868.5|174778.5|19
1726843640000|2024-09-20 14:47:20|174896.4|174806.4|174894.9|174804.9|174899.7|174809.7|174894.9|174804.9|6
1726843650000|2024-09-20 14:47:30|174896.8|174806.8|174920.6|174830.6|174921.6|174831.6|174896.8|174806.8|16
1726843660000|2024-09-20 14:47:40|174916.9|174826.9|174918.4|174828.4|174928.7|174838.7|174913.2|174823.2|18
1726843670000|2024-09-20 14:47:50|174919.9|174829.9|174927|174837|174927|174837|174919.9|174829.9|11
1726843680000|2024-09-20 14:48:00|174928.6|174838.6|174930.3|174840.3|174930.3|174840.3|174928.6|174838.6|5
1726843690000|2024-09-20 14:48:10|174929.9|174839.9|174918.9|174828.9|174930.4|174840.4|174915.8|174825.8|12
1726843700000|2024-09-20 14:48:20|174918.3|174828.3|174909.7|174819.7|174918.3|174828.3|174907.3|174817.3|11
1726843710000|2024-09-20 14:48:30|174910.1|174820.1|174903.7|174813.7|174910.1|174820.1|174901.6|174811.6|8
1726843720000|2024-09-20 14:48:40|174904.5|174814.5|174898|174808|174904.5|174814.5|174895.5|174805.5|9
1726843730000|2024-09-20 14:48:50|174899.2|174809.2|174900.4|174810.4|174900.5|174810.5|174899.2|174809.2|5
1726843740000|2024-09-20 14:49:00|174900.3|174810.3|174842.3|174752.3|174900.3|174810.3|174842.3|174752.3|16
1726843750000|2024-09-20 14:49:10|174840|174750|174842|174752|174845.3|174755.3|174838|174748|18
1726843760000|2024-09-20 14:49:20|174841.9|174751.9|174835|174745|174842.5|174752.5|174835|174745|13
1726843770000|2024-09-20 14:49:30|174837|174747|174816.4|174726.4|174837|174747|174815.8|174725.8|13
1726843780000|2024-09-20 14:49:40|174815.2|174725.2|174817.3|174727.3|174818.9|174728.9|174815.2|174725.2|11
1726843790000|2024-09-20 14:49:50|174821.9|174731.9|174820|174730|174825.2|174735.2|174818.8|174728.8|10
1726843800000|2024-09-20 14:50:00|174818.8|174728.8|174816.6|174726.6|174825.7|174735.7|174816.6|174726.6|11
1726843810000|2024-09-20 14:50:10|174816.5|174726.5|174827.2|174737.2|174836.9|174746.9|174816.4|174726.4|11
1726843820000|2024-09-20 14:50:20|174828.8|174738.8|174823.4|174733.4|174829.1|174739.1|174823.4|174733.4|10
1726843830000|2024-09-20 14:50:30|174824.5|174734.5|174820.1|174730.1|174835.6|174745.6|174819.6|174729.6|13
1726843840000|2024-09-20 14:50:40|174820.4|174730.4|174817.7|174727.7|174820.4|174730.4|174815.1|174725.1|10
1726843850000|2024-09-20 14:50:50|174817.6|174727.6|174814.5|174724.5|174817.6|174727.6|174814.5|174724.5|4
1726843860000|2024-09-20 14:51:00|174817.2|174727.2|174821.3|174731.3|174828.8|174738.8|174817.2|174727.2|12
1726843870000|2024-09-20 14:51:10|174819.7|174729.7|174816.1|174726.1|174821.9|174731.9|174816.1|174726.1|7
1726843880000|2024-09-20 14:51:20|174816.2|174726.2|174819.1|174729.1|174821.6|174731.6|174814.6|174724.6|13
1726843890000|2024-09-20 14:51:30|174817.7|174727.7|174805.6|174715.6|174817.7|174727.7|174805.5|174715.5|6
1726843900000|2024-09-20 14:51:40|174803.7|174713.7|174806.3|174716.3|174806.3|174716.3|174803.7|174713.7|3
1726843920000|2024-09-20 14:52:00|174805.6|174715.6|174806.6|174716.6|174807|174717|174775.1|174685.1|9
1726843930000|2024-09-20 14:52:10|174805.4|174715.4|174805.6|174715.6|174805.6|174715.6|174805.3|174715.3|3
1726843940000|2024-09-20 14:52:20|174807.7|174717.7|174828.5|174738.5|174830.9|174740.9|174806.7|174716.7|16
1726843950000|2024-09-20 14:52:30|174830|174740|174883.5|174793.5|174889.4|174799.4|174830|174740|24
1726843960000|2024-09-20 14:52:40|174883.6|174793.6|174877.6|174787.6|174883.6|174793.6|174867.2|174777.2|23
1726843970000|2024-09-20 14:52:50|174879.3|174789.3|174863.2|174773.2|174879.3|174789.3|174860.3|174770.3|22
1726843980000|2024-09-20 14:53:00|174863.3|174773.3|174887.8|174797.8|174887.8|174797.8|174861.6|174771.6|17
1726843990000|2024-09-20 14:53:10|174889.5|174799.5|174901.8|174811.8|174901.8|174811.8|174889.5|174799.5|10
1726844000000|2024-09-20 14:53:20|174900.2|174810.2|174900.5|174810.5|174919.9|174829.9|174899.4|174809.4|18
1726844010000|2024-09-20 14:53:30|174901.7|174811.7|174916.5|174826.5|174917.3|174827.3|174899.8|174809.8|10
1726844020000|2024-09-20 14:53:40|174916.9|174826.9|174921.5|174831.5|174921.6|174831.6|174911.3|174821.3|24
1726844030000|2024-09-20 14:53:50|174920.5|174830.5|174926|174836|174926|174836|174920.5|174830.5|9
1726844040000|2024-09-20 14:54:00|174925.8|174835.8|174905.2|174815.2|174925.8|174835.8|174905.2|174815.2|9
1726844050000|2024-09-20 14:54:10|174906.7|174816.7|174909.4|174819.4|174912.5|174822.5|174906.7|174816.7|7
1726844060000|2024-09-20 14:54:20|174908|174818|174919.5|174829.5|174921.8|174831.8|174906.8|174816.8|14
1726844070000|2024-09-20 14:54:30|174918.1|174828.1|174931.7|174841.7|174935|174845|174918.1|174828.1|7
1726844080000|2024-09-20 14:54:40|174932.7|174842.7|174988.7|174898.7|174988.7|174898.7|174931.2|174841.2|13
1726844090000|2024-09-20 14:54:50|174990.8|174900.8|174988.4|174898.4|174990.8|174900.8|174987.6|174897.6|12
1726844100000|2024-09-20 14:55:00|174990.6|174900.6|175001.3|174911.3|175001.3|174911.3|174989.9|174899.9|13
1726844110000|2024-09-20 14:55:10|175001.2|174911.2|175030.8|174940.8|175030.8|174940.8|175000.8|174910.8|21
1726844120000|2024-09-20 14:55:20|175039|174949|175007.2|174917.2|175039|174949|175007.2|174917.2|22
1726844130000|2024-09-20 14:55:30|175007.1|174917.1|175001.8|174911.8|175008.9|174918.9|175000.4|174910.4|10
1726844140000|2024-09-20 14:55:40|175001.9|174911.9|174999.2|174909.2|175001.9|174911.9|174999.1|174909.1|6
1726844150000|2024-09-20 14:55:50|175000.7|174910.7|175024.8|174934.8|175024.8|174934.8|175000.7|174910.7|17
1726844160000|2024-09-20 14:56:00|175023.5|174933.5|175048|174958|175049.1|174959.1|175021.9|174931.9|19
1726844170000|2024-09-20 14:56:10|175047.2|174957.2|175034.4|174944.4|175050|174960|175034.4|174944.4|11
1726844180000|2024-09-20 14:56:20|175032.9|174942.9|175046.3|174956.3|175048.6|174958.6|175032.9|174942.9|12
1726844190000|2024-09-20 14:56:30|175047.9|174957.9|175043|174953|175047.9|174957.9|175041|174951|18
1726844200000|2024-09-20 14:56:40|175041.3|174951.3|175037.2|174947.2|175041.5|174951.5|175036.9|174946.9|11
1726844210000|2024-09-20 14:56:50|175038.2|174948.2|175058|174968|175058|174968|175038.2|174948.2|23
1726844220000|2024-09-20 14:57:00|175060|174970|175061.3|174971.3|175065.9|174975.9|175057.3|174967.3|15
1726844230000|2024-09-20 14:57:10|175062.3|174972.3|175059.1|174969.1|175066.6|174976.6|175050.3|174960.3|21
1726844240000|2024-09-20 14:57:20|175060.4|174970.4|175066.7|174976.7|175066.9|174976.9|175040.6|174950.6|16
1726844250000|2024-09-20 14:57:30|175065.4|174975.4|175048.2|174958.2|175065.4|174975.4|175023.2|174933.2|22
1726844260000|2024-09-20 14:57:40|175049.7|174959.7|175052.2|174962.2|175052.2|174962.2|175047.4|174957.4|16
1726844270000|2024-09-20 14:57:50|175049.2|174959.2|175052|174962|175052.9|174962.9|175048.9|174958.9|9
1726844280000|2024-09-20 14:58:00|175065|174975|175065.1|174975.1|175067.5|174977.5|175054|174964|17
1726844290000|2024-09-20 14:58:10|175066.3|174976.3|175068.7|174978.7|175070.5|174980.5|175066.3|174976.3|6
1726844300000|2024-09-20 14:58:20|175068.8|174978.8|175064.2|174974.2|175082.2|174992.2|175061|174971|14
1726844310000|2024-09-20 14:58:30|175060.4|174970.4|175064.3|174974.3|175067.9|174977.9|175060.3|174970.3|10
1726844320000|2024-09-20 14:58:40|175066.2|174976.2|175069.4|174979.4|175070.2|174980.2|175066.2|174976.2|7
1726844330000|2024-09-20 14:58:50|175068.4|174978.4|175065.1|174975.1|175068.4|174978.4|175061|174971|8
1726844340000|2024-09-20 14:59:00|175064.5|174974.5|175066.7|174976.7|175066.8|174976.8|175064.4|174974.4|8
1726844350000|2024-09-20 14:59:10|175068|174978|175058.7|174968.7|175069.5|174979.5|175058.7|174968.7|14
1726844360000|2024-09-20 14:59:20|175061.2|174971.2|175062.1|174972.1|175062.4|174972.4|175060|174970|9
1726844370000|2024-09-20 14:59:30|175058.1|174968.1|175050.7|174960.7|175058.1|174968.1|175039.9|174949.9|19
1726844380000|2024-09-20 14:59:40|175050.6|174960.6|175045.8|174955.8|175050.6|174960.6|175045.8|174955.8|12
1726844390000|2024-09-20 14:59:50|175045|174955|175052.5|174962.5|175052.9|174962.9|175040|174950|14
1726844400000|2024-09-20 15:00:00|175053.8|174963.8|175071.7|174981.7|175079.8|174989.8|175053.8|174963.8|25
1726844410000|2024-09-20 15:00:10|175072.1|174982.1|175073.7|174983.7|175075.2|174985.2|175067.2|174977.2|18
1726844420000|2024-09-20 15:00:20|175076.1|174986.1|175078|174988|175079.7|174989.7|175074.2|174984.2|19
1726844430000|2024-09-20 15:00:30|175078.6|174988.6|175079.2|174989.2|175080.3|174990.3|175075.1|174985.1|13
1726844440000|2024-09-20 15:00:40|175080|174990|175079.8|174989.8|175080|174990|175079.6|174989.6|4
1726844450000|2024-09-20 15:00:50|175080|174990|175105.9|175015.9|175110.6|175020.6|175073.6|174983.6|11
1726844460000|2024-09-20 15:01:00|175107.6|175017.6|175117.8|175027.8|175120.3|175030.3|175107.6|175017.6|8
1726844470000|2024-09-20 15:01:10|175116.5|175026.5|175162|175072|175162|175072|175116.5|175026.5|13
1726844480000|2024-09-20 15:01:20|175161.7|175071.7|175166.8|175076.8|175169.5|175079.5|175154.8|175064.8|18
1726844490000|2024-09-20 15:01:30|175165.1|175075.1|175160.4|175070.4|175165.3|175075.3|175141.4|175051.4|9
1726844500000|2024-09-20 15:01:40|175161.4|175071.4|175181.9|175091.9|175186.9|175096.9|175161.4|175071.4|15
1726844510000|2024-09-20 15:01:50|175183.1|175093.1|175182.4|175092.4|175184.4|175094.4|175182|175092|8
1726844520000|2024-09-20 15:02:00|175184.5|175094.5|175187.8|175097.8|175197.2|175107.2|175182.4|175092.4|12
1726844530000|2024-09-20 15:02:10|175186.5|175096.5|175200.5|175110.5|175200.5|175110.5|175186.5|175096.5|9
1726844540000|2024-09-20 15:02:20|175199.3|175109.3|175236.3|175146.3|175240.3|175150.3|175199.3|175109.3|20
1726844550000|2024-09-20 15:02:30|175233.4|175143.4|175191.4|175101.4|175233.4|175143.4|175189.7|175099.7|17
1726844560000|2024-09-20 15:02:40|175196.6|175106.6|175203.7|175113.7|175203.7|175113.7|175192.2|175102.2|8
1726844570000|2024-09-20 15:02:50|175204.9|175114.9|175221.7|175131.7|175221.7|175131.7|175204.9|175114.9|12
1726844580000|2024-09-20 15:03:00|175221.3|175131.3|175216.2|175126.2|175221.3|175131.3|175211.4|175121.4|14
1726844590000|2024-09-20 15:03:10|175215.7|175125.7|175192.9|175102.9|175219.1|175129.1|175192.7|175102.7|14
1726844600000|2024-09-20 15:03:20|175192.2|175102.2|175197.1|175107.1|175202|175112|175184.1|175094.1|22
1726844610000|2024-09-20 15:03:30|175196|175106|175194.1|175104.1|175203.1|175113.1|175193.9|175103.9|11
1726844620000|2024-09-20 15:03:40|175197.3|175107.3|175198.6|175108.6|175204.7|175114.7|175193.2|175103.2|20
1726844630000|2024-09-20 15:03:50|175198.2|175108.2|175196.2|175106.2|175198.4|175108.4|175194.9|175104.9|10
1726844640000|2024-09-20 15:04:00|175196.1|175106.1|175195|175105|175208.4|175118.4|175195|175105|16
1726844650000|2024-09-20 15:04:10|175195.3|175105.3|175224.9|175094.9|175230.8|175107.2|175195.2|175094.9|14
1726844660000|2024-09-20 15:04:20|175225.1|175095.1|175233|175103|175236.8|175106.8|175224.8|175094.8|17
1726844670000|2024-09-20 15:04:30|175232.9|175102.9|175234|175104|175235.9|175105.9|175231.6|175101.6|8
1726844680000|2024-09-20 15:04:40|175233|175103|175230.2|175100.2|175236.9|175106.9|175230.2|175100.2|15
1726844690000|2024-09-20 15:04:50|175231.5|175101.5|175231.6|175101.6|175233.9|175103.9|175230|175100|14
1726844700000|2024-09-20 15:05:00|175230.3|175100.3|175200.7|175110.7|175232.6|175128.8|175200.7|175100|18
1726844710000|2024-09-20 15:05:10|175221.6|175091.6|175229|175099|175229|175099|175219.2|175089.2|15
1726844720000|2024-09-20 15:05:20|175229.8|175099.8|175233.6|175103.6|175233.6|175103.6|175229.6|175099.6|17
1726844730000|2024-09-20 15:05:30|175234.5|175104.5|175239.2|175109.2|175241.1|175111.1|175233.7|175103.7|13
1726844740000|2024-09-20 15:05:40|175238.2|175108.2|175241.9|175111.9|175242.9|175112.9|175235.9|175105.9|19
1726844750000|2024-09-20 15:05:50|175240.6|175110.6|175238.3|175108.3|175240.6|175110.6|175238.3|175108.3|11
1726844760000|2024-09-20 15:06:00|175239.7|175109.7|175213.8|175083.8|175240.6|175110.6|175213.8|175083.8|12
1726844770000|2024-09-20 15:06:10|175213.7|175083.7|175162|175072|175225.4|175113.1|175162|175072|20
1726844780000|2024-09-20 15:06:20|175163.2|175073.2|175163.3|175073.3|175165.1|175075.1|175162.5|175072.5|9
1726844790000|2024-09-20 15:06:30|175161.2|175071.2|175145.3|175055.3|175163.4|175073.4|175139.4|175049.4|11
1726844800000|2024-09-20 15:06:40|175144.5|175054.5|175162.6|175072.6|175162.6|175072.6|175142.3|175052.3|12
1726844810000|2024-09-20 15:06:50|175161.1|175071.1|175161.9|175071.9|175162.8|175072.8|175157.6|175067.6|9
1726844820000|2024-09-20 15:07:00|175158.9|175068.9|175170.2|175080.2|175172.6|175082.6|175158.9|175068.9|8
1726844830000|2024-09-20 15:07:10|175170.1|175080.1|175238.4|175148.4|175240.1|175150.1|175170.1|175080.1|6
1726844840000|2024-09-20 15:07:20|175239.2|175149.2|175250.2|175160.2|175250.2|175160.2|175239.2|175149.2|7
1726844850000|2024-09-20 15:07:30|175250.3|175160.3|175250.3|175160.3|175250.3|175160.3|175250.3|175160.3|1
1726844860000|2024-09-20 15:07:40|175248.8|175158.8|175251.7|175161.7|175251.7|175161.7|175247.6|175157.6|9
1726844870000|2024-09-20 15:07:50|175251.6|175161.6|175251.4|175161.4|175252.1|175162.1|175249.7|175159.7|10
1726844880000|2024-09-20 15:08:00|175251.5|175161.5|175250.6|175160.6|175251.5|175161.5|175246.8|175156.8|10
1726844890000|2024-09-20 15:08:10|175251.6|175161.6|175274.2|175184.2|175274.2|175184.2|175251.6|175161.6|14
1726844900000|2024-09-20 15:08:20|175271.1|175181.1|175271.5|175181.5|175276.7|175186.7|175269|175179|9
1726844910000|2024-09-20 15:08:30|175271.9|175181.9|175268.7|175178.7|175271.9|175181.9|175265|175175|6
1726844920000|2024-09-20 15:08:40|175269.1|175179.1|175272.7|175182.7|175272.7|175182.7|175268.2|175178.2|13
1726844930000|2024-09-20 15:08:50|175271.1|175181.1|175266.3|175176.3|175271.1|175181.1|175265.9|175175.9|11
1726844940000|2024-09-20 15:09:00|175265.2|175175.2|175246.6|175156.6|175269.1|175179.1|175237|175147|15
1726844950000|2024-09-20 15:09:10|175245.3|175155.3|175242.7|175152.7|175253.2|175163.2|175241.4|175151.4|16
1726844960000|2024-09-20 15:09:20|175243|175153|175244.1|175154.1|175244.1|175154.1|175242.4|175152.4|5
1726844970000|2024-09-20 15:09:30|175242.4|175152.4|175248.8|175158.8|175248.8|175158.8|175236.3|175146.3|14
1726844980000|2024-09-20 15:09:40|175249.1|175159.1|175242.6|175152.6|175250|175160|175242.6|175152.6|6
1726844990000|2024-09-20 15:09:50|175242.5|175152.5|175238.7|175148.7|175244.8|175154.8|175238.7|175148.7|6
1726845000000|2024-09-20 15:10:00|175239|175149|175238.8|175148.8|175242.9|175152.9|175238.7|175148.7|6
1726845010000|2024-09-20 15:10:10|175238.4|175148.4|175253.8|175163.8|175253.8|175163.8|175238.3|175148.3|12
1726845020000|2024-09-20 15:10:20|175250.9|175160.9|175247.6|175157.6|175266.2|175176.2|175247.6|175157.6|10
1726845030000|2024-09-20 15:10:30|175250|175160|175271|175181|175271|175181|175250|175160|7
1726845040000|2024-09-20 15:10:40|175273.4|175183.4|175289.8|175199.8|175290.2|175200.2|175273.4|175183.4|16
1726845050000|2024-09-20 15:10:50|175291.7|175201.7|175293.1|175203.1|175294.3|175204.3|175287.6|175197.6|7
1726845060000|2024-09-20 15:11:00|175294.1|175204.1|175300.1|175210.1|175302|175212|175293.1|175203.1|20
1726845070000|2024-09-20 15:11:10|175299.8|175209.8|175302.3|175212.3|175302.3|175212.3|175298.5|175208.5|9
1726845080000|2024-09-20 15:11:20|175302.5|175212.5|175301.3|175211.3|175303|175213|175301|175211|4
1726845090000|2024-09-20 15:11:30|175301.4|175211.4|175307.5|175217.5|175307.5|175217.5|175301.4|175211.4|5
1726845100000|2024-09-20 15:11:40|175307.4|175217.4|175325.7|175235.7|175325.7|175235.7|175307.4|175217.4|7
1726845110000|2024-09-20 15:11:50|175324.4|175234.4|175324.4|175234.4|175324.4|175234.4|175324.4|175234.4|1
1726845120000|2024-09-20 15:12:00|175323.8|175233.8|175324.2|175234.2|175324.2|175234.2|175322.8|175232.8|4
1726845130000|2024-09-20 15:12:10|175323.5|175233.5|175316.3|175226.3|175323.5|175233.5|175316.3|175226.3|3
1726845140000|2024-09-20 15:12:20|175315.1|175225.1|175317.5|175227.5|175317.5|175227.5|175312.7|175222.7|8
1726845150000|2024-09-20 15:12:30|175320|175230|175321.2|175231.2|175323.7|175233.7|175317.4|175227.4|7
1726845160000|2024-09-20 15:12:40|175319.7|175229.7|175322.9|175232.9|175323.6|175233.6|175319.4|175229.4|10
1726845170000|2024-09-20 15:12:50|175325.1|175235.1|175329.2|175239.2|175329.2|175239.2|175325.1|175235.1|4
1726845180000|2024-09-20 15:13:00|175331.3|175241.3|175385.7|175295.7|175388.3|175298.3|175331.3|175241.3|10
1726845190000|2024-09-20 15:13:10|175387.9|175297.9|175389.9|175299.9|175389.9|175299.9|175385.1|175295.1|8
1726845200000|2024-09-20 15:13:20|175394.3|175304.3|175387.6|175297.6|175394.3|175304.3|175387|175297|11
1726845210000|2024-09-20 15:13:30|175389.6|175299.6|175388.3|175298.3|175399.3|175309.3|175387|175297|13
1726845220000|2024-09-20 15:13:40|175387.2|175297.2|175385.5|175295.5|175387.2|175297.2|175383.2|175293.2|7
1726845230000|2024-09-20 15:13:50|175384.2|175294.2|175377.9|175287.9|175386.1|175296.1|175376.1|175286.1|10
1726845240000|2024-09-20 15:14:00|175378.2|175288.2|175385.5|175295.5|175385.5|175295.5|175377.7|175287.7|11
1726845250000|2024-09-20 15:14:10|175383.8|175293.8|175383.2|175293.2|175383.8|175293.8|175381.8|175291.8|3
1726845260000|2024-09-20 15:14:20|175378.9|175288.9|175382.6|175292.6|175382.6|175292.6|175376.9|175286.9|7
1726845270000|2024-09-20 15:14:30|175384.7|175294.7|175379.8|175289.8|175386.5|175296.5|175379.8|175289.8|9
1726845280000|2024-09-20 15:14:40|175384|175294|175395.4|175305.4|175395.4|175305.4|175384|175294|6
1726845290000|2024-09-20 15:14:50|175395.9|175305.9|175396.4|175306.4|175400|175310|175395.9|175305.9|3
1726845300000|2024-09-20 15:15:00|175394.1|175304.1|175393.9|175303.9|175394.1|175304.1|175388.4|175298.4|10
1726845310000|2024-09-20 15:15:10|175396.5|175306.5|175397.6|175307.6|175397.6|175307.6|175396.5|175306.5|3
1726845320000|2024-09-20 15:15:20|175397.3|175307.3|175400.1|175310.1|175400.1|175310.1|175394.3|175304.3|5
1726845330000|2024-09-20 15:15:30|175400.3|175310.3|175399.1|175309.1|175402|175312|175399.1|175309.1|3
1726845340000|2024-09-20 15:15:40|175399.7|175309.7|175399.8|175309.8|175399.8|175309.8|175399.7|175309.7|2
1726845350000|2024-09-20 15:15:50|175399.7|175309.7|175391.7|175301.7|175399.9|175309.9|175391.5|175301.5|4
1726845360000|2024-09-20 15:16:00|175393.1|175303.1|175388.6|175298.6|175393.1|175303.1|175387.3|175297.3|6
1726845370000|2024-09-20 15:16:10|175388.2|175298.2|175391.4|175301.4|175391.4|175301.4|175387.2|175297.2|9
1726845380000|2024-09-20 15:16:20|175391.5|175301.5|175386.2|175296.2|175391.5|175301.5|175386.2|175296.2|5
1726845390000|2024-09-20 15:16:30|175385.6|175295.6|175361|175271|175387.8|175297.8|175358.9|175268.9|16
1726845400000|2024-09-20 15:16:40|175358.4|175268.4|175372|175282|175374|175284|175358.4|175268.4|16
1726845410000|2024-09-20 15:16:50|175374.9|175284.9|175378.5|175288.5|175378.5|175288.5|175374.9|175284.9|5
1726845420000|2024-09-20 15:17:00|175378.8|175288.8|175369.3|175279.3|175380.4|175290.4|175369.3|175279.3|10
1726845430000|2024-09-20 15:17:10|175367.5|175277.5|175359.5|175269.5|175368.9|175278.9|175359.5|175269.5|12
1726845440000|2024-09-20 15:17:20|175360.2|175270.2|175364.3|175274.3|175364.3|175274.3|175360.2|175270.2|4
1726845450000|2024-09-20 15:17:30|175363.9|175273.9|175371.2|175281.2|175373.2|175283.2|175318.6|175228.6|19
1726845460000|2024-09-20 15:17:40|175370.4|175280.4|175369.4|175279.4|175375.3|175285.3|175362.3|175272.3|10
1726845470000|2024-09-20 15:17:50|175365|175275|175366.9|175276.9|175367.2|175277.2|175365|175275|6
1726845480000|2024-09-20 15:18:00|175370.8|175280.8|175362.7|175272.7|175373.3|175283.3|175362.7|175272.7|14
1726845490000|2024-09-20 15:18:10|175365.7|175275.7|175370.1|175280.1|175371.2|175281.2|175363.4|175273.4|20
1726845500000|2024-09-20 15:18:20|175369.6|175279.6|175372.1|175282.1|175372.7|175282.7|175367|175277|10
1726845510000|2024-09-20 15:18:30|175371.4|175281.4|175365.1|175275.1|175371.5|175281.5|175364.7|175274.7|13
1726845520000|2024-09-20 15:18:40|175365|175275|175340.1|175250.1|175365|175275|175340.1|175250.1|17
1726845530000|2024-09-20 15:18:50|175342|175252|175350.9|175260.9|175350.9|175260.9|175342|175252|6
1726845540000|2024-09-20 15:19:00|175351|175261|175351.2|175261.2|175351.2|175261.2|175349.9|175259.9|4
1726845550000|2024-09-20 15:19:10|175352.2|175262.2|175352.2|175262.2|175352.2|175262.2|175352.2|175262.2|1
1726845560000|2024-09-20 15:19:20|175354.9|175264.9|175356.2|175266.2|175366.3|175276.3|175354.8|175264.8|6
1726845570000|2024-09-20 15:19:30|175356.4|175266.4|175370.6|175280.6|175370.6|175280.6|175356|175266|6
1726845580000|2024-09-20 15:19:40|175371.9|175281.9|175385|175295|175389.1|175299.1|175371.9|175281.9|8
1726845590000|2024-09-20 15:19:50|175386.4|175296.4|175387.1|175297.1|175387.7|175297.7|175385.7|175295.7|7
1726845600000|2024-09-20 15:20:00|175381.4|175291.4|175377.7|175287.7|175381.4|175291.4|175376.2|175286.2|6
1726845610000|2024-09-20 15:20:10|175377.5|175287.5|175375.4|175285.4|175378.8|175288.8|175375.3|175285.3|9
1726845620000|2024-09-20 15:20:20|175374.6|175284.6|175370.6|175280.6|175374.6|175284.6|175370.6|175280.6|6
1726845630000|2024-09-20 15:20:30|175369.3|175279.3|175322.8|175232.8|175370.7|175280.7|175322.8|175232.8|13
1726845640000|2024-09-20 15:20:40|175321.2|175231.2|175300.1|175210.1|175321.2|175231.2|175296.5|175206.5|19
1726845650000|2024-09-20 15:20:50|175301.9|175211.9|175295.4|175205.4|175301.9|175211.9|175295.4|175205.4|7
1726845660000|2024-09-20 15:21:00|175294.7|175204.7|175294.3|175204.3|175294.7|175204.7|175294.1|175204.1|4
1726845670000|2024-09-20 15:21:10|175297|175207|175301|175211|175302.7|175212.7|175297|175207|7
1726845680000|2024-09-20 15:21:20|175301.2|175211.2|175306.5|175216.5|175306.5|175216.5|175301.2|175211.2|6
1726845690000|2024-09-20 15:21:30|175305|175215|175302.6|175212.6|175306.7|175216.7|175294.3|175204.3|11
1726845700000|2024-09-20 15:21:40|175305.7|175215.7|175328.2|175238.2|175329.6|175239.6|175304.1|175214.1|10
1726845710000|2024-09-20 15:21:50|175326.3|175236.3|175322.8|175232.8|175326.3|175236.3|175312.4|175222.4|11
1726845720000|2024-09-20 15:22:00|175323.9|175233.9|175321.6|175231.6|175328.9|175238.9|175318.7|175228.7|16
1726845730000|2024-09-20 15:22:10|175323.3|175233.3|175329.5|175239.5|175334.3|175244.3|175323.3|175233.3|8
1726845740000|2024-09-20 15:22:20|175328.5|175238.5|175326.1|175236.1|175331.3|175241.3|175320.7|175230.7|18
1726845750000|2024-09-20 15:22:30|175324.4|175234.4|175319.6|175229.6|175325.8|175235.8|175319.6|175229.6|8
1726845760000|2024-09-20 15:22:40|175319.5|175229.5|175321.4|175231.4|175323.4|175233.4|175316.5|175226.5|8
1726845770000|2024-09-20 15:22:50|175320.8|175230.8|175320.2|175230.2|175333.2|175243.2|175311.8|175221.8|15
1726845780000|2024-09-20 15:23:00|175320.3|175230.3|175355.5|175265.5|175355.9|175265.9|175319.5|175229.5|16
1726845790000|2024-09-20 15:23:10|175353.9|175263.9|175358.3|175268.3|175358.3|175268.3|175353.9|175263.9|8
1726845800000|2024-09-20 15:23:20|175359|175269|175371.6|175281.6|175374.5|175284.5|175357.2|175267.2|13
1726845810000|2024-09-20 15:23:30|175362|175272|175367.6|175277.6|175368.9|175278.9|175360.9|175270.9|7
1726845820000|2024-09-20 15:23:40|175367.1|175277.1|175359.6|175269.6|175367.1|175277.1|175356.5|175266.5|5
1726845830000|2024-09-20 15:23:50|175358.4|175268.4|175346.8|175256.8|175358.4|175268.4|175346.8|175256.8|7
1726845840000|2024-09-20 15:24:00|175347.3|175257.3|175353.3|175263.3|175359.6|175269.6|175347.3|175257.3|17
1726845850000|2024-09-20 15:24:10|175354.8|175264.8|175355.5|175265.5|175358.2|175268.2|175354.8|175264.8|9
1726845860000|2024-09-20 15:24:20|175355.2|175265.2|175358.6|175268.6|175358.6|175268.6|175355.2|175265.2|6
1726845870000|2024-09-20 15:24:30|175358.7|175268.7|175354.1|175264.1|175360|175270|175354.1|175264.1|8
1726845880000|2024-09-20 15:24:40|175353.4|175263.4|175348.8|175258.8|175353.4|175263.4|175348.8|175258.8|6
1726845890000|2024-09-20 15:24:50|175347|175257|175345|175255|175350.2|175260.2|175343|175253|10
1726845900000|2024-09-20 15:25:00|175347.8|175257.8|175343.2|175253.2|175347.8|175257.8|175334.3|175244.3|11
1726845910000|2024-09-20 15:25:10|175346.2|175256.2|175347.3|175257.3|175347.3|175257.3|175345.5|175255.5|5
1726845920000|2024-09-20 15:25:20|175347.2|175257.2|175343.4|175253.4|175347.2|175257.2|175341.7|175251.7|6
1726845930000|2024-09-20 15:25:30|175342|175252|175342.9|175252.9|175345.1|175255.1|175342|175252|6
1726845950000|2024-09-20 15:25:50|175343.5|175253.5|175351.4|175261.4|175352.9|175262.9|175343.5|175253.5|7
1726845960000|2024-09-20 15:26:00|175351.5|175261.5|175334.8|175244.8|175352.6|175262.6|175332.3|175242.3|13
1726845970000|2024-09-20 15:26:10|175336.9|175246.9|175330.3|175240.3|175347.3|175257.3|175326.4|175236.4|13
1726845980000|2024-09-20 15:26:20|175329.5|175239.5|175343|175253|175343|175253|175329.5|175239.5|11
1726845990000|2024-09-20 15:26:30|175343.4|175253.4|175354.7|175264.7|175354.7|175264.7|175340.4|175250.4|6
1726846000000|2024-09-20 15:26:40|175350.9|175260.9|175348.3|175258.3|175352.9|175262.9|175348.3|175258.3|5
1726846010000|2024-09-20 15:26:50|175347.9|175257.9|175349.1|175259.1|175349.4|175259.4|175347.9|175257.9|4
1726846020000|2024-09-20 15:27:00|175349.2|175259.2|175346.1|175256.1|175349.2|175259.2|175346.1|175256.1|5
1726846030000|2024-09-20 15:27:10|175349.9|175259.9|175320.1|175230.1|175349.9|175259.9|175312.4|175222.4|9
1726846040000|2024-09-20 15:27:20|175318.8|175228.8|175314.8|175224.8|175326.6|175236.6|175314.5|175224.5|10
1726846050000|2024-09-20 15:27:30|175316.4|175226.4|175323.5|175233.5|175323.5|175233.5|175316.4|175226.4|9
1726846060000|2024-09-20 15:27:40|175323.9|175233.9|175323.5|175233.5|175323.9|175233.9|175323|175233|4
1726846070000|2024-09-20 15:27:50|175322.9|175232.9|175323.5|175233.5|175326.3|175236.3|175321.1|175231.1|8
1726846080000|2024-09-20 15:28:00|175323.3|175233.3|175314.6|175224.6|175323.3|175233.3|175314.6|175224.6|8
1726846090000|2024-09-20 15:28:10|175313.5|175223.5|175406|175316|175424.5|175334.5|175313.5|175223.5|25
1726846100000|2024-09-20 15:28:20|175401.2|175311.2|175395|175305|175416.4|175326.4|175395|175305|16
1726846110000|2024-09-20 15:28:30|175390.1|175300.1|175388|175298|175405|175315|175383.3|175293.3|18
1726846120000|2024-09-20 15:28:40|175385.7|175295.7|175400.7|175310.7|175403.6|175313.6|175382.9|175292.9|17
1726846130000|2024-09-20 15:28:50|175404.6|175314.6|175411.7|175321.7|175411.7|175321.7|175400.7|175310.7|10
1726846140000|2024-09-20 15:29:00|175410.2|175320.2|175390.6|175300.6|175410.2|175320.2|175389.4|175299.4|17
1726846150000|2024-09-20 15:29:10|175389.9|175299.9|175396.1|175306.1|175396.1|175306.1|175388.1|175298.1|10
1726846160000|2024-09-20 15:29:20|175396.3|175306.3|175376.2|175286.2|175397.2|175307.2|175376.2|175286.2|11
1726846170000|2024-09-20 15:29:30|175378.2|175288.2|175396.3|175306.3|175396.3|175306.3|175377.5|175287.5|22
1726846180000|2024-09-20 15:29:40|175397.3|175307.3|175390.8|175300.8|175408.3|175318.3|175385.9|175295.9|20
1726846190000|2024-09-20 15:29:50|175388.3|175298.3|175394|175304|175394.2|175304.2|175388.3|175298.3|11
1726846200000|2024-09-20 15:30:00|175399|175309|175389|175299|175399.6|175309.6|175387.7|175297.7|14
1726846210000|2024-09-20 15:30:10|175390.3|175300.3|175378.7|175288.7|175397.6|175307.6|175378.7|175288.7|20
1726846220000|2024-09-20 15:30:20|175388.2|175298.2|175378.2|175288.2|175388.2|175298.2|175373.1|175283.1|24
1726846230000|2024-09-20 15:30:30|175379.8|175289.8|175373.2|175283.2|175379.8|175289.8|175368.2|175278.2|16
1726846240000|2024-09-20 15:30:40|175369.8|175279.8|175372.1|175282.1|175373.4|175283.4|175369.8|175279.8|4
1726846250000|2024-09-20 15:30:50|175372.9|175282.9|175370.9|175280.9|175377.5|175287.5|175367.8|175277.8|12
1726846260000|2024-09-20 15:31:00|175369.1|175279.1|175328.6|175238.6|175370.8|175280.8|175324.6|175234.6|7
1726846270000|2024-09-20 15:31:10|175325.7|175235.7|175317.7|175227.7|175325.7|175235.7|175307.2|175217.2|11
1726846280000|2024-09-20 15:31:20|175317.9|175227.9|175316.7|175226.7|175333.8|175243.8|175313.8|175223.8|9
1726846290000|2024-09-20 15:31:30|175316.8|175226.8|175329.7|175239.7|175331.7|175241.7|175316.8|175226.8|3
1726846300000|2024-09-20 15:31:40|175327|175237|175315.7|175225.7|175328.6|175238.6|175315.7|175225.7|10
1726846310000|2024-09-20 15:31:50|175316.1|175226.1|175290.3|175200.3|175329.2|175239.2|175288.1|175198.1|15
1726846320000|2024-09-20 15:32:00|175290.2|175200.2|175297.5|175207.5|175297.5|175207.5|175289.7|175199.7|12
1726846330000|2024-09-20 15:32:10|175296.5|175206.5|175296|175206|175296.5|175206.5|175292.4|175202.4|12
1726846340000|2024-09-20 15:32:20|175295|175205|175307.7|175217.7|175308.4|175218.4|175295|175205|17
1726846350000|2024-09-20 15:32:30|175306.3|175216.3|175304.7|175214.7|175306.8|175216.8|175304.4|175214.4|16
1726846360000|2024-09-20 15:32:40|175304.8|175214.8|175304.5|175214.5|175305.6|175215.6|175304.5|175214.5|3
1726846370000|2024-09-20 15:32:50|175305.5|175215.5|175326.3|175236.3|175328.9|175238.9|175300.1|175210.1|10
1726846380000|2024-09-20 15:33:00|175326.1|175236.1|175324.7|175234.7|175326.1|175236.1|175318.2|175228.2|6
1726846390000|2024-09-20 15:33:10|175326.3|175236.3|175342.8|175252.8|175343.3|175253.3|175326.3|175236.3|9
1726846400000|2024-09-20 15:33:20|175342.9|175252.9|175342.4|175252.4|175352.2|175262.2|175337|175247|15
1726846410000|2024-09-20 15:33:30|175340.6|175250.6|175307.7|175217.7|175344|175254|175307.7|175217.7|21
1726846420000|2024-09-20 15:33:40|175307.4|175217.4|175306.3|175216.3|175313.7|175223.7|175306.3|175216.3|10
1726846430000|2024-09-20 15:33:50|175304.3|175214.3|175308.7|175218.7|175308.8|175218.8|175301.1|175211.1|8
1726846440000|2024-09-20 15:34:00|175307.7|175217.7|175289.8|175199.8|175307.7|175217.7|175288.5|175198.5|13
1726846450000|2024-09-20 15:34:10|175289.5|175199.5|175255.4|175165.4|175291.1|175201.1|175243.8|175153.8|20
1726846460000|2024-09-20 15:34:20|175256.8|175166.8|175279.3|175189.3|175279.6|175189.6|175253|175163|27
1726846470000|2024-09-20 15:34:30|175280|175190|175272.5|175182.5|175283.6|175193.6|175265.3|175175.3|16
1726846480000|2024-09-20 15:34:40|175272.1|175182.1|175222.7|175132.7|175272.1|175182.1|175219.8|175129.8|17
1726846490000|2024-09-20 15:34:50|175197|175107|175196.4|175106.4|175198.3|175108.3|175193|175103|16
1726846500000|2024-09-20 15:35:00|175190.9|175100.9|175196.4|175106.4|175197.5|175107.5|175190.9|175100.9|18
1726846510000|2024-09-20 15:35:10|175200|175110|175180.6|175090.6|175200|175110|175177.7|175087.7|18
1726846520000|2024-09-20 15:35:20|175184.6|175094.6|175158.8|175068.8|175195.3|175105.3|175153.5|175063.5|24
1726846530000|2024-09-20 15:35:30|175155.6|175065.6|175062.4|174972.4|175162.1|175066.5|175062.4|174955.9|30
1726846540000|2024-09-20 15:35:40|175059.7|174969.7|175076.3|174946.3|175089.4|174989|175058.9|174943.5|33
1726846550000|2024-09-20 15:35:50|175076.2|174946.2|175075.7|174945.7|175093.6|174963.6|175071.2|174941.2|29
1726846560000|2024-09-20 15:36:00|175075.2|174945.2|175073.3|174943.3|175080.3|174950.3|175058.3|174928.3|32
1726846570000|2024-09-20 15:36:10|175072.6|174942.6|175128.6|174998.6|175133.3|175003.3|175055.6|174925.6|29
1726846580000|2024-09-20 15:36:20|175126.6|174996.6|175125.3|174995.3|175131|175001|175124|174994|16
1726846590000|2024-09-20 15:36:30|175123.5|174993.5|175088.8|174958.8|175134.2|175004.2|175078.2|174948.2|19
1726846600000|2024-09-20 15:36:40|175089.1|174959.1|175055.7|174925.7|175089.1|174959.1|175054.9|174924.9|15
1726846610000|2024-09-20 15:36:50|175036.3|174946.3|175053.7|174923.7|175057.5|174946.3|175036.3|174920.3|9
1726846620000|2024-09-20 15:37:00|175053.6|174923.6|175051|174921|175054|174924|175050.6|174920.6|10
1726846630000|2024-09-20 15:37:10|175051.1|174921.1|175050.6|174920.6|175052.5|174922.5|175049.7|174919.7|7
1726846640000|2024-09-20 15:37:20|175050.3|174920.3|175049.1|174919.1|175053.2|174923.2|175048.5|174918.5|9
1726846650000|2024-09-20 15:37:30|175050|174920|174977.6|174847.6|175050.4|174920.4|174970.8|174840.8|18
1726846660000|2024-09-20 15:37:40|174976.6|174846.6|174980.6|174850.6|175003|174873|174976.1|174846.1|14
1726846670000|2024-09-20 15:37:50|174981.9|174851.9|174972.7|174842.7|174997.8|174867.8|174972.7|174842.7|21
1726846680000|2024-09-20 15:38:00|174973|174843|174980.7|174850.7|175020.5|174890.5|174973|174843|21
1726846690000|2024-09-20 15:38:10|174980.1|174850.1|174983|174853|174987.8|174857.8|174973.1|174843.1|16
1726846700000|2024-09-20 15:38:20|174984|174854|174985.7|174855.7|174996|174866|174982.5|174852.5|13
1726846710000|2024-09-20 15:38:30|174983.2|174853.2|174978.3|174848.3|174983.2|174853.2|174970.9|174840.9|12
1726846720000|2024-09-20 15:38:40|174984|174854|174963.9|174873.9|174984|174873.9|174963.5|174854|4
1726846730000|2024-09-20 15:38:50|174962.3|174872.3|174964.9|174874.9|174966.2|174876.2|174944.6|174854.6|21
1726846740000|2024-09-20 15:39:00|174965.2|174875.2|174966.9|174876.9|174967|174877|174959.2|174869.2|13
1726846750000|2024-09-20 15:39:10|174967|174877|174961.4|174871.4|174970.9|174880.9|174956.5|174866.5|12
1726846760000|2024-09-20 15:39:20|174962.2|174872.2|174939.5|174849.5|174962.2|174872.2|174930.8|174840.8|24
1726846770000|2024-09-20 15:39:30|174940.4|174850.4|174966.1|174876.1|174966.2|174876.2|174940.4|174850.4|20
1726846780000|2024-09-20 15:39:40|174971.5|174881.5|174961.2|174871.2|174971.5|174881.5|174953.8|174863.8|17
1726846790000|2024-09-20 15:39:50|174960.5|174870.5|174964.5|174874.5|174964.5|174874.5|174955.8|174865.8|14
1726846800000|2024-09-20 15:40:00|174966.1|174876.1|174963.2|174873.2|174966.1|174876.1|174953.7|174863.7|15
1726846810000|2024-09-20 15:40:10|174962.2|174872.2|174967.2|174877.2|174969.4|174879.4|174962.2|174872.2|15
1726846820000|2024-09-20 15:40:20|174965.7|174875.7|174964.2|174874.2|174966.3|174876.3|174964.2|174874.2|7
1726846830000|2024-09-20 15:40:30|174963|174873|175007.6|174877.6|175009.8|174889.5|174962.9|174862.8|22
1726846840000|2024-09-20 15:40:40|175007.7|174877.7|174990.6|174860.6|175012.8|174882.8|174989.6|174859.6|23
1726846850000|2024-09-20 15:40:50|174987.9|174857.9|175029.4|174899.4|175033.3|174903.3|174987.9|174857.9|26
1726846860000|2024-09-20 15:41:00|175033.7|174903.7|174995.2|174865.2|175049|174919|174995.2|174865.2|27
1726846870000|2024-09-20 15:41:10|174995.5|174865.5|174974.4|174844.4|174995.5|174877.2|174959.8|174842.6|24
1726846880000|2024-09-20 15:41:20|174974|174844|174987.7|174857.7|174993.5|174863.5|174973.5|174843.5|7
1726846890000|2024-09-20 15:41:30|174986.6|174856.6|174980.9|174850.9|174986.6|174856.6|174964|174834|20
1726846900000|2024-09-20 15:41:40|174980.5|174850.5|174969.6|174879.6|174984.5|174879.8|174967.8|174841.1|20
1726846910000|2024-09-20 15:41:50|174964.4|174874.4|174940.4|174850.4|174976.6|174874.4|174936.1|174846.1|28
1726846920000|2024-09-20 15:42:00|174947.8|174857.8|174945.8|174855.8|174950|174860|174942.6|174852.6|15
1726846930000|2024-09-20 15:42:10|174932.8|174842.8|174969.8|174839.8|174977.6|174859.1|174913.2|174823.2|24
1726846940000|2024-09-20 15:42:20|174972.3|174842.3|174969|174839|174985.5|174855.5|174969|174839|24
1726846950000|2024-09-20 15:42:30|174967.3|174837.3|174945.3|174855.3|174967.3|174858.1|174941.5|174835.3|16
1726846960000|2024-09-20 15:42:40|174953.7|174863.7|174949.8|174859.8|174958.8|174868.8|174945.6|174855.6|18
1726846970000|2024-09-20 15:42:50|174951.2|174861.2|174923|174833|174952.3|174862.3|174918.7|174828.7|19
1726846980000|2024-09-20 15:43:00|174921.9|174831.9|174920.8|174790.8|174930.1|174831.9|174902.6|174772.6|20
1726846990000|2024-09-20 15:43:10|174920.4|174790.4|174920.7|174790.7|174926.7|174796.7|174914.3|174784.3|14
1726847000000|2024-09-20 15:43:20|174919.7|174789.7|174902.3|174812.3|174923.8|174812.3|174899.2|174786.8|13
1726847010000|2024-09-20 15:43:30|174905.2|174815.2|174927.7|174837.7|174927.7|174837.7|174905.2|174815.2|18
1726847020000|2024-09-20 15:43:40|174927.8|174837.8|174920.5|174830.5|174927.8|174837.8|174917.4|174827.4|11
1726847030000|2024-09-20 15:43:50|174923.5|174833.5|174911.8|174821.8|174923.5|174833.5|174911.8|174821.8|13
1726847040000|2024-09-20 15:44:00|174912.7|174822.7|174967|174877|174969.2|174879.2|174906.2|174816.2|23
1726847050000|2024-09-20 15:44:10|174967.7|174877.7|174956.5|174866.5|174967.7|174877.7|174956.5|174866.5|19
1726847060000|2024-09-20 15:44:20|174957.2|174867.2|174956.9|174866.9|174959|174869|174956.3|174866.3|7
1726847070000|2024-09-20 15:44:30|174955.2|174865.2|174936.4|174846.4|174955.2|174865.2|174925.6|174835.6|16
1726847080000|2024-09-20 15:44:40|174937.3|174847.3|174959.2|174869.2|174960.4|174870.4|174937.3|174847.3|11
1726847090000|2024-09-20 15:44:50|174958|174868|174955.8|174865.8|174960.6|174870.6|174946.7|174856.7|22
1726847100000|2024-09-20 15:45:00|174958.2|174868.2|174963.9|174873.9|174972|174882|174958.2|174868.2|27
1726847110000|2024-09-20 15:45:10|174963|174873|174970.3|174880.3|174973.1|174883.1|174959.7|174869.7|18
1726847120000|2024-09-20 15:45:20|174968.8|174878.8|174981|174891|174990.9|174900.9|174968.8|174878.8|15
1726847130000|2024-09-20 15:45:30|174982.7|174892.7|175037.2|174947.2|175037.2|174947.2|174982.7|174892.7|16
1726847140000|2024-09-20 15:45:40|175041|174951|175036.2|174946.2|175044.8|174954.8|175035.6|174945.6|19
1726847150000|2024-09-20 15:45:50|175038.1|174948.1|175037.9|174947.9|175039.4|174949.4|175019.9|174929.9|23
1726847160000|2024-09-20 15:46:00|175037.4|174947.4|175017.7|174927.7|175037.4|174947.4|175017.4|174927.4|17
1726847170000|2024-09-20 15:46:10|175021.2|174931.2|175025.7|174935.7|175027.5|174937.5|175020.8|174930.8|14
1726847180000|2024-09-20 15:46:20|175024.7|174934.7|175013.6|174923.6|175035|174945|175011.3|174921.3|26
1726847190000|2024-09-20 15:46:30|175019.1|174929.1|175009.1|174919.1|175019.1|174929.1|175004.4|174914.4|10
1726847200000|2024-09-20 15:46:40|175007.5|174917.5|175000.3|174910.3|175010.5|174920.5|175000.3|174910.3|10
1726847210000|2024-09-20 15:46:50|174999.1|174909.1|174980.3|174890.3|174999.1|174909.1|174979|174889|10
1726847220000|2024-09-20 15:47:00|174977.3|174887.3|174976.4|174886.4|174979.8|174889.8|174976.4|174886.4|9
1726847230000|2024-09-20 15:47:10|174975|174885|174974.1|174884.1|174975|174885|174974.1|174884.1|2
1726847240000|2024-09-20 15:47:20|174975.3|174885.3|174921.9|174831.9|174975.3|174885.3|174904.8|174814.8|21
1726847250000|2024-09-20 15:47:30|174919.2|174829.2|174899.1|174809.1|174933.4|174843.4|174893.9|174803.9|21
1726847260000|2024-09-20 15:47:40|174896.6|174806.6|174897.5|174807.5|174898.3|174808.3|174896|174806|8
1726847270000|2024-09-20 15:47:50|174895.6|174805.6|174914.4|174824.4|174916.3|174826.3|174895.6|174805.6|18
1726847280000|2024-09-20 15:48:00|174913.2|174823.2|174900.5|174810.5|174913.2|174823.2|174897.9|174807.9|15
1726847290000|2024-09-20 15:48:10|174901.8|174811.8|174903.9|174773.9|174906.1|174816.1|174901.2|174771.3|16
1726847300000|2024-09-20 15:48:20|174904.7|174774.7|174908.8|174778.8|174908.9|174778.9|174904.1|174774.1|7
1726847310000|2024-09-20 15:48:30|174902.7|174772.7|174908.4|174778.4|174909.1|174779.1|174902.7|174772.7|5
1726847320000|2024-09-20 15:48:40|174909.5|174779.5|174855.3|174765.3|174909.5|174800.1|174855.3|174765.3|8
1726847330000|2024-09-20 15:48:50|174857.2|174767.2|174860.2|174770.2|174860.2|174770.2|174857.2|174767.2|4
1726847340000|2024-09-20 15:49:00|174859.7|174769.7|174964.6|174874.6|174964.6|174874.6|174859.7|174769.7|9
1726847350000|2024-09-20 15:49:10|174965.8|174875.8|174961.1|174871.1|174968.9|174878.9|174959|174869|14
1726847360000|2024-09-20 15:49:20|174966.3|174876.3|174975.3|174885.3|174975.3|174885.3|174966.3|174876.3|8
1726847370000|2024-09-20 15:49:30|174973.7|174883.7|174962.4|174872.4|174973.7|174883.7|174923.5|174833.5|16
1726847380000|2024-09-20 15:49:40|174968.5|174878.5|174971.6|174881.6|174973.8|174883.8|174968.5|174878.5|6
1726847390000|2024-09-20 15:49:50|174971.9|174881.9|174981.2|174891.2|174981.2|174891.2|174971.9|174881.9|8
1726847400000|2024-09-20 15:50:00|174982.1|174892.1|174989.9|174899.9|174989.9|174899.9|174974.3|174884.3|15
1726847410000|2024-09-20 15:50:10|174990.7|174900.7|175015.7|174925.7|175016.8|174926.8|174989.8|174899.8|19
1726847420000|2024-09-20 15:50:20|175015.3|174925.3|175020|174930|175021.8|174931.8|175015.3|174925.3|16
1726847430000|2024-09-20 15:50:30|175019.6|174929.6|175013.3|174923.3|175019.6|174929.6|175007.4|174917.4|18
1726847440000|2024-09-20 15:50:40|175013.1|174923.1|174993.4|174903.4|175013.1|174923.1|174990|174900|27
1726847450000|2024-09-20 15:50:50|174987.7|174897.7|175008|174918|175008.2|174918.2|174983.6|174893.6|29
1726847460000|2024-09-20 15:51:00|175012|174922|174980.9|174890.9|175014|174924|174980.9|174890.9|22
1726847470000|2024-09-20 15:51:10|174987.9|174897.9|174980.4|174890.4|174988.4|174898.4|174977.7|174887.7|16
1726847480000|2024-09-20 15:51:20|174981.3|174891.3|174999|174909|175001.7|174911.7|174966.2|174876.2|34
1726847490000|2024-09-20 15:51:30|174989.9|174899.9|175011.6|174921.6|175013.3|174923.3|174989.9|174899.9|27
1726847500000|2024-09-20 15:51:40|175011.4|174921.4|175019.1|174929.1|175027.4|174937.4|175006.8|174916.8|15
1726847510000|2024-09-20 15:51:50|175013.7|174923.7|175021.3|174931.3|175024.4|174934.4|175011.4|174921.4|15
1726847520000|2024-09-20 15:52:00|175021.5|174931.5|175018.6|174928.6|175025.8|174935.8|175016|174926|25
1726847530000|2024-09-20 15:52:10|175023.4|174933.4|175045.3|174955.3|175052.4|174962.4|175019.8|174929.8|18
1726847540000|2024-09-20 15:52:20|175039.1|174949.1|175046.5|174956.5|175048.9|174958.9|175039.1|174949.1|10
1726847550000|2024-09-20 15:52:30|175045.1|174955.1|175009|174919|175054.4|174964.4|175008.3|174918.3|19
1726847560000|2024-09-20 15:52:40|175011.3|174921.3|175036.7|174946.7|175042|174952|175008.1|174918.1|11
1726847570000|2024-09-20 15:52:50|175038.8|174948.8|175039.3|174949.3|175045.2|174955.2|175038.3|174948.3|11
1726847580000|2024-09-20 15:53:00|175038.6|174948.6|175037.6|174947.6|175038.6|174948.6|175014.4|174924.4|21
1726847590000|2024-09-20 15:53:10|175035.7|174945.7|175024.3|174934.3|175035.7|174945.7|175015.1|174925.1|18
1726847600000|2024-09-20 15:53:20|175021.5|174931.5|175022.9|174932.9|175024.3|174934.3|175009.9|174919.9|25
1726847610000|2024-09-20 15:53:30|175021.7|174931.7|175030.9|174940.9|175033.1|174943.1|175021.7|174931.7|14
1726847620000|2024-09-20 15:53:40|175027.2|174937.2|175017.1|174927.1|175029|174939|175017.1|174927.1|15
1726847630000|2024-09-20 15:53:50|175020.6|174930.6|175021.3|174931.3|175024.1|174934.1|175012|174922|17
1726847640000|2024-09-20 15:54:00|175022.2|174932.2|175015.1|174925.1|175022.2|174932.2|174997.7|174907.7|17
1726847650000|2024-09-20 15:54:10|175011.3|174921.3|175015.1|174925.1|175018.1|174928.1|175011.3|174921.3|17
1726847660000|2024-09-20 15:54:20|175012.8|174922.8|175025.4|174935.4|175025.4|174935.4|175012.1|174922.1|14
1726847670000|2024-09-20 15:54:30|175024.4|174934.4|175029.2|174939.2|175029.2|174939.2|175019.5|174929.5|17
1726847680000|2024-09-20 15:54:40|175040.2|174950.2|175039.8|174949.8|175059.4|174955.7|175034.5|174929.4|17
1726847690000|2024-09-20 15:54:50|175047.8|174957.8|175120.7|174990.7|175120.7|174990.7|175047.8|174957.8|11
1726847700000|2024-09-20 15:55:00|175121.5|174991.5|175069.1|174979.1|175121.5|174991.5|175066.6|174973.7|12
1726847710000|2024-09-20 15:55:10|175067.5|174977.5|175015.4|174925.4|175067.5|174977.5|175009.3|174919.3|36
1726847720000|2024-09-20 15:55:20|175009.1|174919.1|174989.5|174899.5|175017.1|174927.1|174989.5|174899.5|34
1726847730000|2024-09-20 15:55:30|174987.6|174897.6|174997.7|174907.7|175009.7|174919.7|174987.6|174897.6|24
1726847740000|2024-09-20 15:55:40|175007|174917|175000.5|174910.5|175015.3|174925.3|174989.7|174899.7|34
1726847750000|2024-09-20 15:55:50|175002.2|174912.2|174991.4|174901.4|175003.8|174913.8|174990|174900|20
1726847760000|2024-09-20 15:56:00|174986.5|174896.5|174982.9|174892.9|174988|174898|174982.9|174892.9|13
1726847770000|2024-09-20 15:56:10|174985.1|174895.1|174982.5|174892.5|174985.1|174895.1|174981.7|174891.7|7
1726847780000|2024-09-20 15:56:20|174988.4|174898.4|174982.7|174892.7|174992.2|174902.2|174981.1|174891.1|9
1726847790000|2024-09-20 15:56:30|174984.3|174894.3|174960.6|174870.6|174984.3|174894.3|174960.5|174870.5|12
1726847800000|2024-09-20 15:56:40|174959.2|174869.2|174959.9|174869.9|174960.3|174870.3|174958.7|174868.7|9
1726847810000|2024-09-20 15:56:50|174958.7|174868.7|174958.6|174868.6|174960.6|174870.6|174957.1|174867.1|8
1726847820000|2024-09-20 15:57:00|174958.8|174868.8|174961|174871|174969.7|174879.7|174947.3|174857.3|15
1726847830000|2024-09-20 15:57:10|174964.7|174874.7|174954.2|174864.2|174977.1|174874.7|174945.5|174846.3|14
1726847840000|2024-09-20 15:57:20|174955.2|174865.2|175005.9|174875.9|175021.9|174891.9|174955.2|174865.2|22
1726847850000|2024-09-20 15:57:30|175009.3|174879.3|174998.3|174908.3|175014.3|174918.4|174990.3|174879.3|26
1726847860000|2024-09-20 15:57:40|174997.4|174907.4|175003.8|174913.8|175008|174918|174996.8|174906.8|26
1726847870000|2024-09-20 15:57:50|175037.6|174907.6|175028.2|174898.2|175037.8|174907.8|175023.1|174893.1|27
1726847880000|2024-09-20 15:58:00|175029.1|174899.1|175021.2|174891.2|175029.6|174899.6|175014.3|174884.3|21
1726847890000|2024-09-20 15:58:10|175022|174892|174993.9|174903.9|175029.3|174904.1|174992.3|174888.2|14
1726847900000|2024-09-20 15:58:20|174992.8|174902.8|174994.4|174904.4|175000.6|174910.6|174992.1|174902.1|18
1726847910000|2024-09-20 15:58:30|174995.8|174905.8|174994.1|174904.1|174997.3|174907.3|174988.3|174898.3|23
1726847920000|2024-09-20 15:58:40|174992.9|174902.9|174996.8|174906.8|174999.8|174909.8|174989.3|174899.3|26
1726847930000|2024-09-20 15:58:50|174994.8|174904.8|174992.9|174902.9|175002.6|174912.6|174985.5|174895.5|28
1726847940000|2024-09-20 15:59:00|174994.6|174904.6|174978.8|174888.8|175003.4|174913.4|174978.8|174888.8|14
1726847950000|2024-09-20 15:59:10|174981.2|174891.2|174969.1|174879.1|174987.6|174897.6|174968.9|174878.9|21
1726847960000|2024-09-20 15:59:20|174969.2|174879.2|174976.4|174886.4|174976.4|174886.4|174961.3|174871.3|11
1726847970000|2024-09-20 15:59:30|174980.7|174890.7|174964.7|174874.7|174980.7|174890.7|174960.9|174870.9|19
1726847980000|2024-09-20 15:59:40|174964.2|174874.2|174961.8|174871.8|174970.4|174880.4|174947.4|174857.4|17
1726847990000|2024-09-20 15:59:50|174961.7|174871.7|174960.3|174870.3|174969|174879|174958.1|174868.1|16
1726848000000|2024-09-20 16:00:00|174960.9|174870.9|174983.8|174853.8|174996|174893.8|174960.9|174852.9|17
1726848010000|2024-09-20 16:00:10|174980.9|174850.9|174976.2|174846.2|174988.7|174858.7|174976|174846|15
1726848020000|2024-09-20 16:00:20|174976.5|174846.5|174972.3|174842.3|174989.4|174859.4|174968.4|174838.4|13
1726848030000|2024-09-20 16:00:30|174988.1|174858.1|175004.3|174874.3|175004.3|174874.3|174970.2|174840.2|21
1726848040000|2024-09-20 16:00:40|174998|174868|175008.9|174878.9|175008.9|174878.9|174997.5|174867.5|16
1726848050000|2024-09-20 16:00:50|175007.7|174877.7|175009.8|174879.8|175009.9|174879.9|174981.6|174851.6|19
1726848060000|2024-09-20 16:01:00|175006.9|174876.9|175007.1|174877.1|175007.7|174877.7|174988.2|174858.2|13
1726848070000|2024-09-20 16:01:10|174989.3|174859.3|174990|174860|175005.6|174875.6|174983.2|174853.2|29
1726848080000|2024-09-20 16:01:20|174990.3|174860.3|174990.9|174860.9|175003.3|174873.3|174986.5|174856.5|22
1726848090000|2024-09-20 16:01:30|174993.6|174863.6|174999.1|174869.1|175015.6|174885.6|174993.6|174863.6|24
1726848100000|2024-09-20 16:01:40|174998.3|174868.3|174992|174862|175001.7|174871.7|174988.4|174858.4|16
1726848110000|2024-09-20 16:01:50|174992.7|174862.7|174992.4|174862.4|174996.5|174866.5|174987.9|174857.9|16
1726848120000|2024-09-20 16:02:00|175001.8|174871.8|175041.7|174911.7|175042.4|174912.4|174995.7|174865.7|28
1726848130000|2024-09-20 16:02:10|175042.2|174912.2|175047.4|174917.4|175050.4|174920.4|175039.5|174909.5|15
1726848140000|2024-09-20 16:02:20|175047.6|174917.6|175049.9|174919.9|175056.7|174926.7|175044.7|174914.7|14
1726848150000|2024-09-20 16:02:30|175050.2|174920.2|175049.1|174919.1|175058|174928|175049.1|174919.1|12
1726848160000|2024-09-20 16:02:40|175048.5|174918.5|175045.3|174915.3|175054.4|174924.4|175045.3|174915.3|15
1726848170000|2024-09-20 16:02:50|175045.2|174915.2|175046|174916|175048.1|174918.1|175039.3|174909.3|12
1726848180000|2024-09-20 16:03:00|175044.2|174914.2|175032.9|174902.9|175044.2|174914.2|175028.4|174898.4|15
1726848190000|2024-09-20 16:03:10|175028.6|174898.6|175041.1|174911.1|175050.6|174920.6|175028.4|174898.4|9
1726848200000|2024-09-20 16:03:20|175042.1|174912.1|175022.8|174932.8|175043|174937.1|175019.3|174906.2|14
1726848210000|2024-09-20 16:03:30|175020.7|174930.7|175017.1|174927.1|175025.8|174935.8|175017.1|174927.1|16
1726848220000|2024-09-20 16:03:40|175015.6|174925.6|174998.3|174908.3|175015.6|174925.6|174992.4|174902.4|23
1726848230000|2024-09-20 16:03:50|174997.5|174907.5|174991.1|174901.1|175001.7|174911.7|174991.1|174901.1|16
1726848240000|2024-09-20 16:04:00|174997.3|174907.3|175009.3|174879.3|175012.5|174907.3|174986.3|174866.9|14
1726848250000|2024-09-20 16:04:10|175004.9|174874.9|175006.9|174876.9|175009.1|174879.1|174995.4|174865.4|21
1726848260000|2024-09-20 16:04:20|175006.5|174876.5|174998.2|174868.2|175009|174879|174990.1|174860.1|19
1726848270000|2024-09-20 16:04:30|174996.6|174866.6|174978.1|174848.1|174998.2|174884.8|174974|174848.1|24
1726848280000|2024-09-20 16:04:40|174977.8|174847.8|174980.1|174850.1|174980.1|174850.1|174977.4|174847.4|6
1726848290000|2024-09-20 16:04:50|174983|174853|174979.3|174849.3|174983|174853|174978.7|174848.7|5
1726848300000|2024-09-20 16:05:00|174979.6|174849.6|174984|174854|174992.2|174862.2|174979.6|174849.6|11
1726848310000|2024-09-20 16:05:10|174981.3|174851.3|174936.8|174806.8|174987.4|174857.4|174935|174805|17
1726848320000|2024-09-20 16:05:20|174936.6|174806.6|174899.1|174769.1|174940.6|174810.6|174899.1|174769.1|10
1726848330000|2024-09-20 16:05:30|174899.6|174769.6|174899.6|174769.6|174901.1|174771.1|174899.2|174769.2|7
1726848340000|2024-09-20 16:05:40|174904.2|174774.2|174906|174776|174906|174776|174904.2|174774.2|5
1726848350000|2024-09-20 16:05:50|174905.4|174775.4|174878.1|174748.1|174905.4|174775.4|174878|174748|19
1726848360000|2024-09-20 16:06:00|174877.8|174747.8|174877.7|174747.7|174877.8|174747.8|174877.6|174747.6|3
1726848370000|2024-09-20 16:06:10|174877.6|174747.6|174877.6|174747.6|174877.6|174747.6|174877.6|174747.6|1
1726848380000|2024-09-20 16:06:20|174877.3|174747.3|174888.7|174758.7|174889|174759|174877.3|174747.3|9
1726848390000|2024-09-20 16:06:30|174884.6|174754.6|174886.8|174756.8|174886.8|174756.8|174884.6|174754.6|7
1726848400000|2024-09-20 16:06:40|174886|174756|174886|174756|174891.6|174761.6|174879.9|174749.9|12
1726848410000|2024-09-20 16:06:50|174885.7|174755.7|174882.2|174752.2|174885.7|174755.7|174879.5|174749.5|8
1726848420000|2024-09-20 16:07:00|174877|174747|174875.6|174745.6|174877|174747|174875.6|174745.6|6
1726848430000|2024-09-20 16:07:10|174875|174745|174875.3|174745.3|174875.4|174745.4|174874.8|174744.8|5
1726848440000|2024-09-20 16:07:20|174875.6|174745.6|174875.6|174745.6|174878.1|174748.1|174874.8|174744.8|9
1726848450000|2024-09-20 16:07:30|174871.5|174741.5|174872|174742|174874.1|174744.1|174871.5|174741.5|4
1726848460000|2024-09-20 16:07:40|174873.8|174743.8|174872|174742|174873.8|174743.8|174871.6|174741.6|5
1726848470000|2024-09-20 16:07:50|174872.7|174742.7|174886.4|174756.4|174886.4|174756.4|174872.7|174742.7|8
1726848480000|2024-09-20 16:08:00|174886.1|174756.1|174910|174780|174912.5|174782.5|174886.1|174756.1|14
1726848490000|2024-09-20 16:08:10|174908.1|174778.1|174905|174775|174908.1|174778.1|174900.3|174770.3|6
1726848500000|2024-09-20 16:08:20|174905.8|174775.8|174912.1|174782.1|174913.1|174783.1|174903.4|174773.4|11
1726848510000|2024-09-20 16:08:30|174912.3|174782.3|174901.7|174771.7|174912.3|174782.3|174894.7|174764.7|14
1726848520000|2024-09-20 16:08:40|174901|174771|174909|174779|174909|174779|174900.6|174770.6|7
1726848530000|2024-09-20 16:08:50|174905.6|174775.6|174897.5|174767.5|174905.6|174775.6|174893.1|174763.1|13
1726848540000|2024-09-20 16:09:00|174902.7|174772.7|174919.7|174829.7|174919.7|174829.7|174887|174757|15
1726848550000|2024-09-20 16:09:10|174915.9|174825.9|174934.8|174844.8|174934.8|174844.8|174873.3|174743.3|11
1726848560000|2024-09-20 16:09:20|174930.8|174840.8|174941.6|174851.6|174941.6|174851.6|174929.7|174839.7|12
1726848570000|2024-09-20 16:09:30|174937.1|174847.1|174926.3|174796.3|174937.1|174847.1|174915.3|174785.3|18
1726848580000|2024-09-20 16:09:40|174926.5|174796.5|174950.6|174860.6|174954.2|174864.2|174911.6|174781.6|17
1726848590000|2024-09-20 16:09:50|174957.6|174867.6|174962.7|174872.7|174966.5|174876.5|174957.6|174867.6|6
1726848600000|2024-09-20 16:10:00|174967.1|174877.1|174969.8|174879.8|174975.9|174885.9|174964.2|174874.2|16
1726848610000|2024-09-20 16:10:10|174969.6|174879.6|174956.1|174826.1|174969.6|174879.6|174942.5|174814.9|28
1726848620000|2024-09-20 16:10:20|174958|174828|174982.8|174892.8|174982.8|174892.8|174957.1|174827.1|12
1726848630000|2024-09-20 16:10:30|174974.2|174884.2|174979.7|174889.7|174982.2|174892.2|174971|174881|14
1726848640000|2024-09-20 16:10:40|174980.1|174890.1|174977.2|174847.2|174984.5|174894.5|174967.7|174838.6|19
1726848650000|2024-09-20 16:10:50|174980.1|174850.1|174975.9|174845.9|174980.1|174850.1|174972.2|174842.2|12
1726848660000|2024-09-20 16:11:00|174975.6|174845.6|174965|174835|174978.3|174848.3|174957.2|174827.2|22
1726848670000|2024-09-20 16:11:10|174963.4|174833.4|174955.3|174825.3|174968|174838|174952.2|174822.2|24
1726848680000|2024-09-20 16:11:20|174957.7|174827.7|174951.4|174821.4|174958.5|174828.5|174949.3|174819.3|14
1726848690000|2024-09-20 16:11:30|174950.8|174820.8|174951.9|174821.9|174959.3|174829.3|174947|174817|24
1726848700000|2024-09-20 16:11:40|174947.8|174817.8|174957.1|174827.1|174957.2|174827.2|174947.6|174817.6|21
1726848710000|2024-09-20 16:11:50|174957.3|174827.3|174959.9|174829.9|174961.5|174831.5|174954.5|174824.5|14
1726848720000|2024-09-20 16:12:00|174941.7|174851.7|174961.8|174831.8|174966.6|174856.6|174941.7|174825.8|18
1726848730000|2024-09-20 16:12:10|174962.4|174832.4|174980.9|174850.9|174982.1|174852.1|174962.4|174832.4|6
1726848740000|2024-09-20 16:12:20|174983.4|174853.4|174945.4|174815.4|174983.4|174853.4|174945.4|174815.4|14
1726848750000|2024-09-20 16:12:30|174938.7|174848.7|174961.4|174831.4|174964.5|174854.3|174938.3|174819.4|13
1726848760000|2024-09-20 16:12:40|174961|174831|174975.6|174885.6|174983.1|174893.1|174956.2|174826.2|24
1726848770000|2024-09-20 16:12:50|174979.4|174889.4|174986.9|174896.9|174995.6|174905.6|174979.4|174889.4|16
1726848780000|2024-09-20 16:13:00|174989.7|174899.7|174987.7|174897.7|174989.7|174899.7|174987.7|174897.7|4
1726848790000|2024-09-20 16:13:10|174987.9|174897.9|174971.3|174881.3|174988.1|174898.1|174971.3|174881.3|8
1726848800000|2024-09-20 16:13:20|174972.3|174882.3|174982.5|174892.5|174982.5|174892.5|174971.4|174881.4|8
1726848810000|2024-09-20 16:13:30|174968.9|174878.9|174918.9|174788.9|174978.4|174888.4|174911.9|174781.9|18
1726848820000|2024-09-20 16:13:40|174913.6|174783.6|174914.5|174784.5|174919.1|174789.1|174912.1|174782.1|12
1726848830000|2024-09-20 16:13:50|174918.1|174788.1|174930|174840|174930|174840|174912.9|174788.1|8
1726848840000|2024-09-20 16:14:00|174928.3|174838.3|174927.5|174837.5|174929.9|174839.9|174924.2|174834.2|9
1726848850000|2024-09-20 16:14:10|174927.8|174837.8|174931.3|174841.3|174931.3|174841.3|174927.8|174837.8|2
1726848860000|2024-09-20 16:14:20|174931|174841|174927.4|174837.4|174931|174841|174924.4|174834.4|7
1726848870000|2024-09-20 16:14:30|174927.6|174837.6|174926.7|174836.7|174931|174841|174919.9|174829.9|11
1726848880000|2024-09-20 16:14:40|174923.7|174833.7|174923.7|174833.7|174923.7|174833.7|174923.7|174833.7|1
1726848890000|2024-09-20 16:14:50|174928.1|174838.1|174922.9|174832.9|174928.9|174838.9|174922.3|174832.3|8
1726848900000|2024-09-20 16:15:00|174925.3|174835.3|174926.6|174836.6|174926.6|174836.6|174925.3|174835.3|3
1726848910000|2024-09-20 16:15:10|174926.1|174836.1|174923.1|174833.1|174926.1|174836.1|174923.1|174833.1|3
1726848920000|2024-09-20 16:15:20|174922.4|174832.4|174926.2|174836.2|174927.2|174837.2|174922.4|174832.4|6
1726848930000|2024-09-20 16:15:30|174925.8|174835.8|174919.2|174829.2|174925.8|174835.8|174919.2|174829.2|3
1726848940000|2024-09-20 16:15:40|174921.5|174831.5|174918.6|174828.6|174921.5|174831.5|174918.6|174828.6|2
1726848950000|2024-09-20 16:15:50|174921.5|174831.5|174921.5|174831.5|174921.5|174831.5|174921.5|174831.5|1
1726848960000|2024-09-20 16:16:00|174917.9|174827.9|174869|174779|174917.9|174827.9|174869|174779|12
1726848970000|2024-09-20 16:16:10|174868.7|174778.7|174870.6|174780.6|174870.9|174780.9|174868.7|174778.7|6
1726848980000|2024-09-20 16:16:20|174871.5|174741.5|174871.3|174781.3|174876.9|174782.6|174866.9|174739|11
1726848990000|2024-09-20 16:16:30|174868.8|174778.8|174858.8|174768.8|174868.8|174778.8|174858.8|174768.8|11
1726849000000|2024-09-20 16:16:40|174858.7|174768.7|174882.5|174752.5|174882.5|174771.1|174858.7|174746.3|16
1726849010000|2024-09-20 16:16:50|174878.4|174748.4|174876.7|174746.7|174880.9|174750.9|174874.2|174744.2|13
1726849020000|2024-09-20 16:17:00|174876.5|174746.5|174885.9|174755.9|174885.9|174755.9|174875.2|174745.2|16
1726849030000|2024-09-20 16:17:10|174887.4|174757.4|174880|174750|174888|174758|174880|174750|7
1726849040000|2024-09-20 16:17:20|174879.9|174749.9|174887.1|174757.1|174895.5|174765.5|174879.9|174749.9|13
1726849050000|2024-09-20 16:17:30|174887.5|174757.5|174886.7|174756.7|174887.7|174757.7|174885.8|174755.8|6
1726849060000|2024-09-20 16:17:40|174886.6|174756.6|174862.9|174772.9|174886.6|174772.9|174854|174753.2|9
1726849070000|2024-09-20 16:17:50|174863.9|174773.9|174893.4|174763.4|174894.8|174773.9|174863.9|174762.3|6
1726849080000|2024-09-20 16:18:00|174893.3|174763.3|174844.4|174714.4|174893.3|174767.6|174843.9|174713.9|14
1726849090000|2024-09-20 16:18:10|174838.8|174708.8|174843.2|174713.2|174848.6|174718.6|174834.9|174704.9|18
1726849100000|2024-09-20 16:18:20|174843.3|174713.3|174842.3|174712.3|174843.9|174713.9|174841.9|174711.9|8
1726849110000|2024-09-20 16:18:30|174841.8|174711.8|174838.1|174708.1|174843.9|174713.9|174834.6|174704.6|11
1726849120000|2024-09-20 16:18:40|174838.2|174708.2|174836.3|174706.3|174843.5|174713.5|174836.3|174706.3|5
1726849130000|2024-09-20 16:18:50|174841.1|174711.1|174834.8|174704.8|174841.1|174727.3|174817.3|174701.7|13
1726849140000|2024-09-20 16:19:00|174833.9|174703.9|174837.1|174707.1|174837.1|174707.1|174831.7|174701.7|12
1726849150000|2024-09-20 16:19:10|174837.7|174707.7|174841.2|174711.2|174841.2|174711.2|174836.7|174706.7|5
1726849160000|2024-09-20 16:19:20|174841|174711|174838.2|174708.2|174844.5|174714.5|174838.2|174708.2|8
1726849170000|2024-09-20 16:19:30|174836.5|174706.5|174838|174708|174839.1|174709.1|174836.5|174706.5|6
1726849180000|2024-09-20 16:19:40|174838.1|174708.1|174841.5|174711.5|174842.5|174712.5|174838.1|174708.1|4
1726849190000|2024-09-20 16:19:50|174833.7|174703.7|174824.4|174694.4|174833.7|174703.7|174822.6|174692.6|10
1726849200000|2024-09-20 16:20:00|174823.9|174693.9|174822.6|174692.6|174823.9|174693.9|174822.1|174692.1|5
1726849210000|2024-09-20 16:20:10|174822.3|174692.3|174822.6|174692.6|174822.6|174692.6|174821.6|174691.6|5
1726849220000|2024-09-20 16:20:20|174821.6|174691.6|174805.9|174715.9|174823.2|174715.9|174797.6|174691.6|7
1726849230000|2024-09-20 16:20:30|174821|174691|174800.3|174710.3|174826.6|174710.3|174800.3|174691|4
1726849240000|2024-09-20 16:20:40|174797.6|174707.6|174819.6|174689.6|174822.8|174711.6|174797.6|174689.6|6
1726849250000|2024-09-20 16:20:50|174816.9|174686.9|174820.7|174690.7|174821.9|174691.9|174816.9|174686.9|6
1726849260000|2024-09-20 16:21:00|174824.9|174694.9|174822.3|174692.3|174824.9|174694.9|174819.7|174689.7|7
1726849270000|2024-09-20 16:21:10|174823.5|174693.5|174822.3|174692.3|174833.2|174703.2|174822.2|174692.2|11
1726849280000|2024-09-20 16:21:20|174825.1|174695.1|174826.5|174696.5|174859.7|174729.7|174821.1|174691.1|10
1726849290000|2024-09-20 16:21:30|174828.3|174698.3|174837.7|174707.7|174838|174708|174824.4|174694.4|17
1726849300000|2024-09-20 16:21:40|174838.1|174708.1|174820.8|174690.8|174839.1|174709.1|174820.8|174690.8|11
1726849310000|2024-09-20 16:21:50|174815.6|174685.6|174743.9|174613.9|174817.8|174687.8|174743.9|174613.9|17
1726849320000|2024-09-20 16:22:00|174744|174614|174717.6|174587.6|174745.6|174615.6|174717.5|174587.5|11
1726849330000|2024-09-20 16:22:10|174716.6|174586.6|174694.2|174564.2|174717.9|174587.9|174689.1|174559.1|16
1726849340000|2024-09-20 16:22:20|174692|174562|174684.2|174554.2|174693.1|174563.1|174668.5|174538.5|16
1726849350000|2024-09-20 16:22:30|174686.3|174556.3|174686.6|174556.6|174694.4|174564.4|174678.8|174548.8|8
1726849360000|2024-09-20 16:22:40|174678.5|174548.5|174695.3|174565.3|174695.3|174565.3|174678.5|174548.5|4
1726849370000|2024-09-20 16:22:50|174693.6|174563.6|174695.4|174565.4|174696.9|174566.9|174691.4|174561.4|10
1726849380000|2024-09-20 16:23:00|174686.2|174556.2|174685.7|174555.7|174686.2|174556.2|174685.7|174555.7|4
1726849390000|2024-09-20 16:23:10|174686.2|174556.2|174687.8|174557.8|174693.5|174563.5|174674.6|174544.6|8
1726849400000|2024-09-20 16:23:20|174688|174558|174687.2|174557.2|174688|174558|174687.2|174557.2|2
1726849410000|2024-09-20 16:23:30|174689.5|174559.5|174688.7|174558.7|174689.5|174559.5|174688.7|174558.7|3
1726849420000|2024-09-20 16:23:40|174689.1|174559.1|174744.8|174614.8|174752.8|174622.8|174681|174551|22
1726849430000|2024-09-20 16:23:50|174746.7|174616.7|174733.2|174603.2|174746.7|174616.7|174732.4|174602.4|11
1726849440000|2024-09-20 16:24:00|174730.8|174600.8|174728.7|174598.7|174730.8|174600.8|174728.7|174598.7|6
1726849450000|2024-09-20 16:24:10|174727.2|174597.2|174711|174581|174727.2|174597.2|174700.6|174570.6|13
1726849460000|2024-09-20 16:24:20|174700.6|174570.6|174709.4|174579.4|174709.4|174586.6|174675.8|174570.6|14
1726849470000|2024-09-20 16:24:30|174710|174580|174697.7|174567.7|174710.8|174580.8|174696.8|174566.8|9
1726849480000|2024-09-20 16:24:40|174707|174577|174698|174568|174707.3|174577.3|174698|174568|6
1726849490000|2024-09-20 16:24:50|174674.7|174584.7|174674.7|174584.7|174698|174584.7|174674.7|174568|3
1726849500000|2024-09-20 16:25:00|174682.8|174592.8|174674.7|174584.7|174682.8|174592.8|174674.7|174584.7|2
1726849510000|2024-09-20 16:25:10|174674.4|174584.4|174626.7|174496.7|174692.2|174584.4|174626.7|174496.7|8
1726849520000|2024-09-20 16:25:20|174625.8|174495.8|174627.5|174497.5|174627.5|174497.5|174625.3|174495.3|7
1726849530000|2024-09-20 16:25:30|174645|174515|174647.3|174517.3|174647.3|174517.3|174645|174515|4
1726849540000|2024-09-20 16:25:40|174647.2|174517.2|174654.4|174524.4|174656.8|174526.8|174647.2|174517.2|9
1726849550000|2024-09-20 16:25:50|174651.2|174521.2|174640.5|174510.5|174651.2|174521.2|174636.1|174506.1|7
1726849560000|2024-09-20 16:26:00|174641.4|174511.4|174644.3|174514.3|174644.3|174514.3|174641.4|174511.4|5
1726849570000|2024-09-20 16:26:10|174644.5|174514.5|174646.8|174516.8|174646.8|174516.8|174644.5|174514.5|5
1726849580000|2024-09-20 16:26:20|174646.5|174516.5|174651.5|174521.5|174651.5|174521.5|174646.5|174516.5|8
1726849590000|2024-09-20 16:26:30|174650.7|174520.7|174650.4|174520.4|174652.1|174522.1|174650.4|174520.4|6
1726849600000|2024-09-20 16:26:40|174650.2|174520.2|174646.2|174516.2|174650.2|174520.2|174646.2|174516.2|6
1726849610000|2024-09-20 16:26:50|174637.1|174507.1|174682.2|174552.2|174692.6|174562.6|174637.1|174507.1|5
1726849620000|2024-09-20 16:27:00|174682.6|174552.6|174693|174563|174695.6|174565.6|174682.5|174552.5|10
1726849630000|2024-09-20 16:27:10|174693.1|174563.1|174688|174558|174693.2|174563.2|174687.4|174557.4|6
1726849640000|2024-09-20 16:27:20|174688.5|174558.5|174686.8|174556.8|174697.3|174567.3|174686|174556|8
1726849650000|2024-09-20 16:27:30|174686.7|174556.7|174686.5|174556.5|174686.7|174556.7|174686.5|174556.5|2
1726849660000|2024-09-20 16:27:40|174687.5|174557.5|174693.3|174563.3|174693.3|174563.3|174687.5|174557.5|3
1726849670000|2024-09-20 16:27:50|174693.5|174563.5|174694.7|174564.7|174695.7|174565.7|174693.5|174563.5|4
1726849680000|2024-09-20 16:28:00|174691.7|174561.7|174687.2|174557.2|174691.7|174561.7|174687.2|174557.2|2
1726849690000|2024-09-20 16:28:10|174687.9|174557.9|174688.2|174558.2|174688.7|174558.7|174687.9|174557.9|4
1726849700000|2024-09-20 16:28:20|174688.8|174558.8|174687.4|174557.4|174688.8|174558.8|174687.4|174557.4|4
1726849710000|2024-09-20 16:28:30|174687.1|174557.1|174666.4|174576.4|174692.7|174576.4|174666.4|174556.2|6
1726849720000|2024-09-20 16:28:40|174673.1|174583.1|174675|174585|174675|174585|174673.1|174583.1|3
1726849730000|2024-09-20 16:28:50|174674.9|174584.9|174675|174585|174675|174585|174674.9|174584.9|2
1726849740000|2024-09-20 16:29:00|174673.2|174583.2|174683.7|174553.7|174691.9|174583.2|174673.2|174545.3|10
1726849750000|2024-09-20 16:29:10|174683.4|174553.4|174683.2|174553.2|174683.4|174553.4|174683.2|174553.2|2
1726849760000|2024-09-20 16:29:20|174682.8|174552.8|174687.9|174557.9|174688|174558|174682.8|174552.8|6
1726849770000|2024-09-20 16:29:30|174687.7|174557.7|174662.5|174572.5|174687.7|174572.5|174662.5|174557.7|2
1726849790000|2024-09-20 16:29:50|174667.9|174577.9|174671.7|174581.7|174672.7|174582.7|174667.9|174577.9|4
1726849800000|2024-09-20 16:30:00|174674.9|174584.9|174678.5|174588.5|174678.5|174588.5|174674.9|174584.9|7
1726849810000|2024-09-20 16:30:10|174677.4|174587.4|174677.4|174587.4|174677.4|174587.4|174677.3|174587.3|3
1726849820000|2024-09-20 16:30:20|174677.3|174587.3|174715.8|174625.8|174724.9|174634.9|174675.2|174585.2|17
1726849830000|2024-09-20 16:30:30|174712|174622|174713.9|174623.9|174725.1|174635.1|174712|174622|20
1726849840000|2024-09-20 16:30:40|174714.2|174624.2|174719.4|174629.4|174719.4|174629.4|174714.2|174624.2|14
1726849850000|2024-09-20 16:30:50|174717.6|174627.6|174698.1|174608.1|174721.2|174631.2|174688.6|174598.6|14
1726849860000|2024-09-20 16:31:00|174691.8|174601.8|174710|174580|174713.1|174609.4|174687.8|174580|12
1726849870000|2024-09-20 16:31:10|174712|174582|174712.2|174582.2|174713.5|174583.5|174703.6|174573.6|10
1726849880000|2024-09-20 16:31:20|174707.2|174577.2|174710.5|174580.5|174713.2|174583.2|174700.3|174570.3|8
1726849890000|2024-09-20 16:31:30|174705.1|174575.1|174711.5|174581.5|174713.4|174583.4|174705.1|174575.1|12
1726849900000|2024-09-20 16:31:40|174712.1|174582.1|174718.6|174588.6|174722.8|174592.8|174700.4|174570.4|17
1726849910000|2024-09-20 16:31:50|174716.6|174586.6|174736.9|174606.9|174736.9|174606.9|174713.4|174583.4|16
1726849920000|2024-09-20 16:32:00|174734.5|174604.5|174767.7|174677.7|174767.7|174677.7|174728.3|174598.3|12
1726849930000|2024-09-20 16:32:10|174768.5|174678.5|174764.6|174674.6|174770.9|174680.9|174758.4|174668.4|13
1726849940000|2024-09-20 16:32:20|174764.9|174674.9|174760.6|174670.6|174810.1|174720.1|174756.6|174666.6|12
1726849950000|2024-09-20 16:32:30|174759.8|174669.8|174756.2|174666.2|174759.8|174669.8|174756.2|174666.2|5
1726849960000|2024-09-20 16:32:40|174759.2|174669.2|174747.6|174657.6|174759.2|174669.2|174747.6|174657.6|8
1726849970000|2024-09-20 16:32:50|174749.6|174659.6|174775.3|174685.3|174780.1|174690.1|174749.6|174659.6|17
1726849980000|2024-09-20 16:33:00|174775.2|174685.2|174820.1|174690.1|174820.5|174690.5|174775.2|174666.4|10
1726849990000|2024-09-20 16:33:10|174817.5|174687.5|174792.7|174662.7|174817.5|174687.5|174792.7|174662.7|5
1726850000000|2024-09-20 16:33:20|174792.6|174662.6|174793.8|174663.8|174795.7|174665.7|174790|174660|5
1726850010000|2024-09-20 16:33:30|174787.4|174657.4|174787.5|174657.5|174787.5|174657.5|174787.4|174657.4|2
1726850020000|2024-09-20 16:33:40|174787.9|174657.9|174789.8|174659.8|174789.8|174659.8|174781.1|174651.1|9
1726850030000|2024-09-20 16:33:50|174788.7|174658.7|174788.7|174658.7|174788.7|174658.7|174788.7|174658.7|1
1726850040000|2024-09-20 16:34:00|174789|174659|174788.7|174658.7|174789|174659|174788.7|174658.7|2
1726850050000|2024-09-20 16:34:10|174788.5|174658.5|174791.2|174661.2|174791.2|174661.2|174788.5|174658.5|5
1726850060000|2024-09-20 16:34:20|174790.3|174660.3|174826.9|174696.9|174834.1|174704.1|174790.3|174660.3|13
1726850070000|2024-09-20 16:34:30|174827.7|174697.7|174833.4|174703.4|174836.3|174717.9|174806.2|174689.2|25
1726850080000|2024-09-20 16:34:40|174834.1|174704.1|174811.2|174721.2|174846.3|174738.2|174811.2|174699.5|13
1726850090000|2024-09-20 16:34:50|174809.9|174719.9|174812.5|174722.5|174814.7|174724.7|174808|174718|16
1726850100000|2024-09-20 16:35:00|174810.8|174720.8|174835|174705|174836.7|174736|174807.5|174705|21
1726850110000|2024-09-20 16:35:10|174836.8|174706.8|174834.8|174704.8|174842.4|174712.4|174829.6|174699.6|14
1726850120000|2024-09-20 16:35:20|174836.1|174706.1|174831.9|174701.9|174838.6|174708.6|174831.9|174701.9|12
1726850130000|2024-09-20 16:35:30|174831.8|174701.8|174834.3|174704.3|174836.8|174706.8|174831.8|174701.8|8
1726850140000|2024-09-20 16:35:40|174833.5|174703.5|174828.2|174698.2|174833.5|174703.5|174824.5|174694.5|14
1726850150000|2024-09-20 16:35:50|174827.7|174697.7|174828.4|174698.4|174834.4|174704.4|174827.7|174697.7|10
1726850160000|2024-09-20 16:36:00|174831.1|174701.1|174831.6|174701.6|174832.1|174702.1|174826|174696|15
1726850170000|2024-09-20 16:36:10|174830.2|174700.2|174826.7|174696.7|174830.2|174700.2|174820.7|174690.7|14
1726850180000|2024-09-20 16:36:20|174826.4|174696.4|174828.7|174698.7|174828.7|174698.7|174824.4|174694.4|8
1726850190000|2024-09-20 16:36:30|174826.1|174696.1|174829.2|174699.2|174831.4|174701.4|174818.9|174688.9|16
1726850200000|2024-09-20 16:36:40|174829.4|174699.4|174828.6|174698.6|174833.8|174703.8|174828.6|174698.6|5
1726850210000|2024-09-20 16:36:50|174831|174701|174830.4|174700.4|174835.8|174705.8|174830.4|174700.4|9
1726850220000|2024-09-20 16:37:00|174829.8|174699.8|174823.5|174693.5|174833.3|174703.3|174822.3|174692.3|21
1726850230000|2024-09-20 16:37:10|174826.9|174696.9|174826.3|174696.3|174830.2|174700.2|174824.6|174694.6|10
1726850240000|2024-09-20 16:37:20|174826.4|174696.4|174826.3|174696.3|174829.8|174699.8|174822.7|174692.7|12
1726850250000|2024-09-20 16:37:30|174824.1|174694.1|174828.5|174698.5|174832.6|174702.6|174823.1|174693.1|18
1726850260000|2024-09-20 16:37:40|174828|174698|174831.6|174701.6|174840.6|174710.6|174825.6|174695.6|14
1726850270000|2024-09-20 16:37:50|174832.4|174702.4|174831.7|174701.7|174835.6|174705.6|174831.3|174701.3|13
1726850280000|2024-09-20 16:38:00|174831.2|174701.2|174831.9|174701.9|174832.6|174702.6|174831.2|174701.2|8
1726850290000|2024-09-20 16:38:10|174831.3|174701.3|174832.1|174702.1|174834.8|174704.8|174830.6|174700.6|11
1726850300000|2024-09-20 16:38:20|174832.4|174702.4|174836.8|174706.8|174844.8|174714.8|174832.3|174702.3|15
1726850310000|2024-09-20 16:38:30|174832.9|174702.9|174834.3|174704.3|174835.3|174705.3|174831|174701|12
1726850320000|2024-09-20 16:38:40|174829.9|174699.9|174832.1|174702.1|174839.7|174709.7|174823.9|174693.9|17
1726850330000|2024-09-20 16:38:50|174829.3|174699.3|174831.5|174701.5|174834.8|174704.8|174828.7|174698.7|16
1726850340000|2024-09-20 16:39:00|174837.6|174707.6|174828.5|174698.5|174837.6|174707.6|174824.9|174694.9|16
1726850350000|2024-09-20 16:39:10|174827.9|174697.9|174827.3|174697.3|174830.8|174700.8|174827.3|174697.3|6
1726850360000|2024-09-20 16:39:20|174827.5|174697.5|174833.9|174703.9|174833.9|174703.9|174827.2|174697.2|17
1726850370000|2024-09-20 16:39:30|174831.6|174701.6|174846.9|174716.9|174846.9|174716.9|174830.7|174700.7|10
1726850380000|2024-09-20 16:39:40|174842.9|174712.9|174838|174708|174846.6|174716.6|174832.8|174702.8|18
1726850390000|2024-09-20 16:39:50|174836.4|174706.4|174828.9|174698.9|174840.2|174710.2|174828.9|174698.9|13
1726850400000|2024-09-20 16:40:00|174825.1|174695.1|174831.4|174701.4|174831.4|174701.4|174822|174692|15
1726850410000|2024-09-20 16:40:10|174814|174724|174819.7|174729.7|174822.5|174732.5|174804.7|174714.7|15
1726850420000|2024-09-20 16:40:20|174818.7|174728.7|174817.4|174727.4|174828.6|174738.6|174814.6|174724.6|29
1726850430000|2024-09-20 16:40:30|174818.9|174728.9|174814.4|174724.4|174819.4|174729.4|174810.9|174720.9|17
1726850440000|2024-09-20 16:40:40|174816.4|174726.4|174818.5|174728.5|174818.7|174728.7|174813.6|174723.6|16
1726850450000|2024-09-20 16:40:50|174818|174728|174808.6|174718.6|174818.8|174728.8|174804.6|174714.6|18
1726850460000|2024-09-20 16:41:00|174807.9|174717.9|174803.9|174713.9|174807.9|174717.9|174797.3|174707.3|8
1726850470000|2024-09-20 16:41:10|174794.7|174704.7|174801.3|174711.3|174804|174714|174789.5|174699.5|17
1726850480000|2024-09-20 16:41:20|174800.7|174710.7|174801|174711|174802.6|174712.6|174797.3|174707.3|21
1726850490000|2024-09-20 16:41:30|174802.6|174712.6|174806|174716|174807.8|174717.8|174801.9|174711.9|16
1726850500000|2024-09-20 16:41:40|174806.6|174716.6|174809.6|174719.6|174811|174721|174802.3|174712.3|23
1726850510000|2024-09-20 16:41:50|174810|174720|174801.6|174711.6|174811.3|174721.3|174795.7|174705.7|17
1726850520000|2024-09-20 16:42:00|174803.2|174713.2|174789.7|174699.7|174805.8|174715.8|174782.7|174692.7|28
1726850530000|2024-09-20 16:42:10|174789.6|174699.6|174761.1|174671.1|174789.6|174699.6|174750.5|174660.5|18
1726850540000|2024-09-20 16:42:20|174760.4|174670.4|174749.5|174659.5|174760.4|174670.4|174747.8|174657.8|8
1726850550000|2024-09-20 16:42:30|174750.7|174660.7|174755.8|174665.8|174759.5|174669.5|174746.7|174656.7|13
1726850560000|2024-09-20 16:42:40|174753.9|174663.9|174757.4|174667.4|174757.4|174667.4|174750.1|174660.1|8
1726850570000|2024-09-20 16:42:50|174742.9|174652.9|174753.4|174663.4|174753.4|174663.4|174742.9|174652.9|9
1726850580000|2024-09-20 16:43:00|174752.7|174662.7|174753.6|174663.6|174755|174665|174751.7|174661.7|9
1726850590000|2024-09-20 16:43:10|174748.9|174658.9|174745.2|174655.2|174749.8|174659.8|174740.5|174650.5|11
1726850600000|2024-09-20 16:43:20|174743.9|174653.9|174759.8|174629.8|174759.8|174656|174736.6|174627.8|8
1726850610000|2024-09-20 16:43:30|174759.6|174629.6|174761.6|174631.6|174761.6|174631.6|174759.6|174629.6|3
1726850620000|2024-09-20 16:43:40|174762.4|174632.4|174768.7|174638.7|174768.7|174638.7|174762.4|174632.4|6
1726850630000|2024-09-20 16:43:50|174769.1|174639.1|174768.5|174638.5|174769.1|174639.1|174766.7|174636.7|4
1726850640000|2024-09-20 16:44:00|174768.2|174638.2|174769.2|174639.2|174769.7|174639.7|174763.5|174633.5|11
1726850650000|2024-09-20 16:44:10|174761.5|174631.5|174769.2|174639.2|174769.2|174639.2|174761.5|174631.5|6
1726850660000|2024-09-20 16:44:20|174768.9|174638.9|174766.6|174636.6|174769.6|174639.6|174765.6|174635.6|5
1726850670000|2024-09-20 16:44:30|174766.4|174636.4|174770.3|174640.3|174770.7|174640.7|174766.4|174636.4|4
1726850680000|2024-09-20 16:44:40|174769.7|174639.7|174769.1|174639.1|174769.9|174639.9|174769.1|174639.1|3
1726850700000|2024-09-20 16:45:00|174768.9|174638.9|174769.6|174639.6|174769.9|174639.9|174768.2|174638.2|6
1726850710000|2024-09-20 16:45:10|174769.5|174639.5|174746.4|174656.4|174769.5|174663.7|174740.4|174633.4|13
1726850720000|2024-09-20 16:45:20|174746.3|174656.3|174825|174695|174832.5|174702.5|174744.7|174654.7|21
1726850730000|2024-09-20 16:45:30|174829.1|174699.1|174828.9|174698.9|174836.1|174706.1|174822.6|174692.6|17
1726850740000|2024-09-20 16:45:40|174822.6|174692.6|174826.6|174696.6|174839.5|174709.5|174819.9|174689.9|18
1726850750000|2024-09-20 16:45:50|174833|174703|174853.7|174723.7|174853.7|174723.7|174831.5|174701.5|17
1726850760000|2024-09-20 16:46:00|174851.7|174721.7|174865.4|174735.4|174872|174742|174851.7|174721.7|17
1726850770000|2024-09-20 16:46:10|174865|174735|174864.2|174734.2|174865|174735|174864.2|174734.2|3
1726850780000|2024-09-20 16:46:20|174864.5|174734.5|174853.8|174723.8|174864.5|174734.5|174853.2|174723.2|14
1726850790000|2024-09-20 16:46:30|174853.5|174723.5|174852.7|174722.7|174853.5|174723.5|174844.9|174714.9|12
1726850800000|2024-09-20 16:46:40|174852.3|174722.3|174865.3|174735.3|174866.8|174736.8|174851.8|174721.8|21
1726850810000|2024-09-20 16:46:50|174865.5|174735.5|174870|174740|174870|174740|174865.2|174735.2|4
1726850820000|2024-09-20 16:47:00|174870.1|174740.1|174869.8|174739.8|174870.1|174740.1|174869.8|174739.8|2
1726850830000|2024-09-20 16:47:10|174869.4|174739.4|174849.2|174719.2|174869.4|174739.4|174846.7|174716.7|11
1726850840000|2024-09-20 16:47:20|174849.3|174719.3|174837.1|174707.1|174849.3|174719.3|174833.8|174703.8|12
1726850850000|2024-09-20 16:47:30|174841.1|174711.1|174832.3|174702.3|174841.1|174711.1|174831|174701|9
1726850860000|2024-09-20 16:47:40|174830.4|174700.4|174801.2|174711.2|174831.8|174716.8|174801.2|174694.1|11
1726850870000|2024-09-20 16:47:50|174796.7|174706.7|174800.2|174710.2|174808.2|174718.2|174796.7|174706.7|15
1726850880000|2024-09-20 16:48:00|174800.1|174710.1|174802.8|174712.8|174803.3|174713.3|174790.2|174700.2|23
1726850890000|2024-09-20 16:48:10|174802.5|174712.5|174805|174715|174809.5|174719.5|174800.7|174710.7|18
1726850900000|2024-09-20 16:48:20|174801.4|174711.4|174802.7|174672.7|174809.8|174719.8|174784.6|174668.2|26
1726850910000|2024-09-20 16:48:30|174803.3|174673.3|174801.6|174671.6|174808|174678|174800.6|174670.6|18
1726850920000|2024-09-20 16:48:40|174802.6|174672.6|174805.8|174675.8|174806.3|174676.3|174801.2|174671.2|22
1726850930000|2024-09-20 16:48:50|174807.3|174677.3|174798.7|174668.7|174807.3|174677.3|174788.5|174658.5|27
1726850940000|2024-09-20 16:49:00|174799.9|174669.9|174798.3|174668.3|174801.1|174671.1|174793.2|174663.2|24
1726850950000|2024-09-20 16:49:10|174796.6|174666.6|174802.7|174672.7|174802.7|174672.7|174796.5|174666.5|12
1726850960000|2024-09-20 16:49:20|174802.6|174672.6|174799.2|174669.2|174806.1|174676.1|174795.3|174665.3|23
1726850970000|2024-09-20 16:49:30|174790.5|174660.5|174800.1|174670.1|174800.7|174670.7|174789.7|174659.7|14
1726850980000|2024-09-20 16:49:40|174800.5|174670.5|174801.6|174671.6|174803.7|174673.7|174793|174663|24
1726850990000|2024-09-20 16:49:50|174800|174670|174790.9|174660.9|174800|174670|174790.9|174660.9|34
1726851000000|2024-09-20 16:50:00|174795.1|174665.1|174801.9|174671.9|174801.9|174671.9|174792|174662|28
1726851010000|2024-09-20 16:50:10|174799.9|174669.9|174797.8|174667.8|174804.9|174674.9|174790.6|174660.6|30
1726851020000|2024-09-20 16:50:20|174789.4|174659.4|174785.2|174655.2|174797.6|174667.6|174785.2|174655.2|28
1726851030000|2024-09-20 16:50:30|174785.9|174655.9|174786.6|174656.6|174790.2|174660.2|174784.7|174654.7|13
1726851040000|2024-09-20 16:50:40|174784.2|174654.2|174745.5|174615.5|174784.2|174654.2|174745.5|174615.5|16
1726851050000|2024-09-20 16:50:50|174746.7|174616.7|174745.8|174615.8|174746.7|174616.7|174745.8|174615.8|2
1726851060000|2024-09-20 16:51:00|174744.8|174614.8|174728.7|174598.7|174744.8|174614.8|174725.8|174595.8|17
1726851070000|2024-09-20 16:51:10|174730|174600|174724.2|174594.2|174730.3|174600.3|174724.2|174594.2|10
1726851080000|2024-09-20 16:51:20|174729.2|174599.2|174731.9|174601.9|174731.9|174601.9|174726.4|174596.4|8
1726851090000|2024-09-20 16:51:30|174728.4|174598.4|174716.6|174586.6|174733.1|174603.1|174716.6|174586.6|12
1726851100000|2024-09-20 16:51:40|174719.6|174589.6|174717|174587|174719.6|174589.6|174712.4|174582.4|12
1726851110000|2024-09-20 16:51:50|174717.3|174587.3|174709.1|174579.1|174718.4|174588.4|174709.1|174579.1|6
1726851120000|2024-09-20 16:52:00|174715|174585|174713.2|174583.2|174715.3|174585.3|174707.2|174577.2|12
1726851130000|2024-09-20 16:52:10|174715|174585|174719.5|174589.5|174721.5|174591.5|174713.9|174583.9|14
1726851140000|2024-09-20 16:52:20|174717.9|174587.9|174696.4|174606.4|174721.1|174609.1|174695.4|174587.9|10
1726851150000|2024-09-20 16:52:30|174698.2|174608.2|174702.5|174612.5|174702.6|174612.6|174694.6|174604.6|12
1726851160000|2024-09-20 16:52:40|174700.7|174610.7|174696.8|174606.8|174702.3|174612.3|174694.3|174604.3|19
1726851170000|2024-09-20 16:52:50|174694.9|174604.9|174702.1|174612.1|174702.7|174612.7|174694.8|174604.8|11
1726851180000|2024-09-20 16:53:00|174701.8|174611.8|174692.9|174602.9|174701.8|174611.8|174691|174601|14
1726851190000|2024-09-20 16:53:10|174693.9|174603.9|174705.4|174615.4|174707.9|174617.9|174690.6|174600.6|16
1726851200000|2024-09-20 16:53:20|174706.1|174616.1|174701.4|174611.4|174706.1|174616.1|174699.6|174609.6|10
1726851210000|2024-09-20 16:53:30|174701.3|174611.3|174700|174610|174701.3|174611.3|174695.2|174605.2|6
1726851220000|2024-09-20 16:53:40|174695.3|174605.3|174705.9|174615.9|174706.8|174616.8|174695.3|174605.3|11
1726851230000|2024-09-20 16:53:50|174704.8|174614.8|174708.5|174618.5|174708.5|174618.5|174702.7|174612.7|7
1726851240000|2024-09-20 16:54:00|174710|174620|174720.5|174590.5|174726.8|174620|174710|174587.1|8
1726851250000|2024-09-20 16:54:10|174723.3|174593.3|174728.4|174598.4|174728.4|174598.4|174713.6|174583.6|17
1726851260000|2024-09-20 16:54:20|174725.3|174595.3|174718.1|174588.1|174725.3|174595.3|174711.8|174581.8|11
1726851270000|2024-09-20 16:54:30|174715.3|174585.3|174718.8|174588.8|174719.6|174589.6|174715.3|174585.3|7
1726851280000|2024-09-20 16:54:40|174719.9|174589.9|174714.3|174584.3|174722.9|174592.9|174714.3|174584.3|20
1726851290000|2024-09-20 16:54:50|174714.1|174584.1|174713.9|174583.9|174714.1|174584.1|174713.9|174583.9|2
1726851300000|2024-09-20 16:55:00|174704.4|174574.4|174712.2|174582.2|174717.9|174587.9|174704.4|174574.4|9
1726851310000|2024-09-20 16:55:10|174715|174585|174716|174586|174716|174586|174710.6|174580.6|6
1726851320000|2024-09-20 16:55:20|174713.3|174583.3|174709.3|174579.3|174713.3|174583.3|174706|174576|5
1726851330000|2024-09-20 16:55:30|174711.9|174581.9|174712.3|174582.3|174717.5|174587.5|174707.1|174577.1|4
1726851340000|2024-09-20 16:55:40|174712.4|174582.4|174716.9|174586.9|174720.8|174590.8|174712.4|174582.4|11
1726851350000|2024-09-20 16:55:50|174716.8|174586.8|174722.3|174592.3|174724.1|174594.1|174714.1|174584.1|13
1726851360000|2024-09-20 16:56:00|174725.3|174595.3|174722|174592|174725.3|174595.3|174722|174592|7
1726851370000|2024-09-20 16:56:10|174723.8|174593.8|174704.5|174614.5|174723.9|174614.5|174698.9|174593.8|7
1726851380000|2024-09-20 16:56:20|174705.5|174615.5|174703.5|174613.5|174707.6|174617.6|174700.9|174610.9|14
1726851390000|2024-09-20 16:56:30|174724.7|174634.7|174725.3|174635.3|174725.4|174635.4|174723|174633|8
1726851400000|2024-09-20 16:56:40|174725.2|174635.2|174723.2|174633.2|174725.6|174635.6|174723.2|174633.2|8
1726851410000|2024-09-20 16:56:50|174727|174637|174710|174620|174728.9|174638.9|174710|174620|13
1726851420000|2024-09-20 16:57:00|174709.7|174619.7|174696.6|174606.6|174709.7|174619.7|174693.1|174603.1|17
1726851430000|2024-09-20 16:57:10|174692.7|174602.7|174692.3|174602.3|174696.7|174606.7|174688.8|174598.8|9
1726851440000|2024-09-20 16:57:20|174691.8|174601.8|174693|174603|174693.7|174603.7|174689.2|174599.2|14
1726851450000|2024-09-20 16:57:30|174691.1|174601.1|174697.4|174607.4|174697.4|174607.4|174690.8|174600.8|13
1726851460000|2024-09-20 16:57:40|174698.9|174608.9|174705.9|174615.9|174705.9|174615.9|174692.9|174602.9|18
1726851470000|2024-09-20 16:57:50|174707.7|174617.7|174700.7|174610.7|174708.7|174618.7|174700.7|174610.7|8
1726851480000|2024-09-20 16:58:00|174699.8|174609.8|174721.9|174631.9|174726.7|174636.7|174699.8|174609.8|16
1726851490000|2024-09-20 16:58:10|174723.8|174633.8|174722.1|174632.1|174727.7|174637.7|174722.1|174632.1|10
1726851500000|2024-09-20 16:58:20|174722.7|174632.7|174722.8|174632.8|174722.8|174632.8|174720.9|174630.9|4
1726851510000|2024-09-20 16:58:30|174720.9|174630.9|174722.8|174632.8|174726.7|174636.7|174720.9|174630.9|6
1726851520000|2024-09-20 16:58:40|174724.8|174634.8|174730.3|174640.3|174734.7|174644.7|174724.8|174634.8|14
1726851530000|2024-09-20 16:58:50|174732.2|174642.2|174736.1|174646.1|174736.1|174646.1|174730.8|174640.8|9
1726851540000|2024-09-20 16:59:00|174738.7|174648.7|174739.5|174649.5|174742.6|174652.6|174735.9|174645.9|12
1726851550000|2024-09-20 16:59:10|174741.4|174651.4|174741.7|174651.7|174743.1|174653.1|174737.4|174647.4|15
1726851560000|2024-09-20 16:59:20|174742.3|174652.3|174743|174653|174745.7|174655.7|174739.9|174649.9|16
1726851570000|2024-09-20 16:59:30|174743.3|174653.3|174743.5|174653.5|174743.6|174653.6|174743.3|174653.3|3
1726851580000|2024-09-20 16:59:40|174745.2|174655.2|174752.5|174662.5|174752.6|174662.6|174745.2|174655.2|5
1726851590000|2024-09-20 16:59:50|174754.1|174664.1|174746.5|174656.5|174754.1|174664.1|174746.5|174656.5|4
1726851600000|2024-09-20 17:00:00|174744.7|174654.7|174746.4|174656.4|174750.3|174660.3|174744.6|174654.6|9
1726851610000|2024-09-20 17:00:10|174741.9|174651.9|174737|174647|174741.9|174651.9|174735|174645|8
1726851620000|2024-09-20 17:00:20|174737.3|174647.3|174738.9|174648.9|174750.5|174660.5|174737.3|174647.3|8
1726851630000|2024-09-20 17:00:30|174739.7|174649.7|174743.7|174653.7|174743.7|174653.7|174739.7|174649.7|4
1726851640000|2024-09-20 17:00:40|174741.8|174651.8|174740.6|174650.6|174742.6|174652.6|174740.5|174650.5|6
1726851650000|2024-09-20 17:00:50|174741|174651|174739.5|174649.5|174741|174651|174739.5|174649.5|2
1726851660000|2024-09-20 17:01:00|174739.2|174649.2|174743.6|174653.6|174743.6|174653.6|174739.2|174649.2|7
1726851670000|2024-09-20 17:01:10|174745.5|174655.5|174743.1|174653.1|174745.5|174655.5|174740.4|174650.4|6
1726851680000|2024-09-20 17:01:20|174743.4|174653.4|174744.6|174654.6|174744.6|174654.6|174740.5|174650.5|9
1726851690000|2024-09-20 17:01:30|174746.2|174656.2|174744.2|174654.2|174755.9|174665.9|174743.5|174653.5|12
1726851700000|2024-09-20 17:01:40|174749|174659|174741|174651|174751.9|174661.9|174741|174651|10
1726851710000|2024-09-20 17:01:50|174740.2|174650.2|174739|174649|174740.4|174650.4|174736.6|174646.6|9
1726851720000|2024-09-20 17:02:00|174739.4|174649.4|174733.6|174643.6|174740.2|174650.2|174729.4|174639.4|11
1726851730000|2024-09-20 17:02:10|174730.7|174640.7|174760.3|174630.3|174760.3|174648.4|174730.7|174625.6|10
1726851740000|2024-09-20 17:02:20|174765.7|174635.7|174760.6|174630.6|174765.7|174635.7|174760.6|174630.6|11
1726851750000|2024-09-20 17:02:30|174760.7|174630.7|174753.5|174623.5|174760.7|174630.7|174749.4|174619.4|11
1726851760000|2024-09-20 17:02:40|174754|174624|174777.3|174647.3|174780.8|174650.8|174754|174624|24
1726851770000|2024-09-20 17:02:50|174776.3|174646.3|174819.3|174689.3|174819.3|174689.3|174756|174626|16
1726851780000|2024-09-20 17:03:00|174783.4|174653.4|174778.9|174648.9|174794.6|174664.6|174774.9|174644.9|23
1726851790000|2024-09-20 17:03:10|174780.2|174650.2|174755.2|174625.2|174780.8|174668.2|174752.5|174625.2|22
1726851800000|2024-09-20 17:03:20|174750.4|174620.4|174739.9|174609.9|174756.7|174626.7|174732.6|174602.6|19
1726851810000|2024-09-20 17:03:30|174739.5|174609.5|174738.1|174608.1|174739.5|174609.5|174735.8|174605.8|4
1726851820000|2024-09-20 17:03:40|174738.3|174608.3|174747.3|174617.3|174747.3|174617.3|174737.4|174607.4|7
1726851830000|2024-09-20 17:03:50|174749.8|174619.8|174745.9|174615.9|174751.1|174621.1|174745.9|174615.9|8
1726851840000|2024-09-20 17:04:00|174745.8|174615.8|174751.5|174621.5|174753.1|174623.1|174745.2|174615.2|17
1726851850000|2024-09-20 17:04:10|174747.4|174617.4|174751.7|174621.7|174752.3|174622.3|174745.2|174615.2|9
1726851860000|2024-09-20 17:04:20|174751|174621|174744.9|174614.9|174751|174621|174744.6|174614.6|6
1726851870000|2024-09-20 17:04:30|174744.5|174614.5|174746.2|174616.2|174750.3|174620.3|174744.2|174614.2|16
1726851880000|2024-09-20 17:04:40|174749.3|174619.3|174751.4|174621.4|174752.2|174622.2|174749.3|174619.3|4
1726851890000|2024-09-20 17:04:50|174751.5|174621.5|174749.5|174619.5|174751.5|174621.5|174749.5|174619.5|3
1726851900000|2024-09-20 17:05:00|174747|174617|174750.1|174620.1|174750.1|174620.1|174747|174617|2
1726851910000|2024-09-20 17:05:10|174750.2|174620.2|174725.3|174635.3|174750.3|174635.7|174725.3|174620.2|4
1726851920000|2024-09-20 17:05:20|174721.1|174631.1|174751.3|174621.3|174751.3|174631.1|174721.1|174614.6|7
1726851930000|2024-09-20 17:05:30|174750.7|174620.7|174750.2|174620.2|174750.7|174620.7|174743.8|174613.8|7
1726851940000|2024-09-20 17:05:40|174749|174619|174750.3|174620.3|174751.1|174621.1|174747.9|174617.9|7
1726851950000|2024-09-20 17:05:50|174750.5|174620.5|174757.3|174627.3|174757.3|174627.3|174749.2|174619.2|6
1726851960000|2024-09-20 17:06:00|174755.6|174625.6|174757.3|174627.3|174757.3|174627.3|174753.5|174623.5|5
1726851970000|2024-09-20 17:06:10|174755.9|174625.9|174753.6|174623.6|174755.9|174625.9|174752.1|174622.1|4
1726851980000|2024-09-20 17:06:20|174753.1|174623.1|174740.1|174610.1|174753.1|174623.1|174738.1|174608.1|14
1726851990000|2024-09-20 17:06:30|174738.8|174608.8|174737.7|174607.7|174738.8|174608.8|174737.4|174607.4|5
1726852000000|2024-09-20 17:06:40|174737.9|174607.9|174740.3|174610.3|174741.2|174611.2|174736.5|174606.5|7
1726852010000|2024-09-20 17:06:50|174740.6|174610.6|174742.7|174612.7|174742.7|174612.7|174740.6|174610.6|2
1726852020000|2024-09-20 17:07:00|174742.4|174612.4|174730.2|174600.2|174742.8|174612.8|174724.8|174594.8|8
1726852030000|2024-09-20 17:07:10|174732.4|174602.4|174731.3|174601.3|174736.2|174606.2|174731.3|174601.3|4
1726852040000|2024-09-20 17:07:20|174735.3|174605.3|174735.3|174605.3|174735.3|174605.3|174735.3|174605.3|1
1726852050000|2024-09-20 17:07:30|174735.5|174605.5|174736.9|174606.9|174736.9|174606.9|174735.5|174605.5|3
1726852060000|2024-09-20 17:07:40|174740.3|174610.3|174741.4|174611.4|174741.4|174611.4|174740.3|174610.3|3
1726852070000|2024-09-20 17:07:50|174742.6|174612.6|174734.1|174604.1|174742.6|174612.6|174734.1|174604.1|3
1726852080000|2024-09-20 17:08:00|174733|174603|174732.4|174602.4|174733|174603|174731.6|174601.6|5
1726852090000|2024-09-20 17:08:10|174732.5|174602.5|174732.5|174602.5|174732.5|174602.5|174732.5|174602.5|1
1726852100000|2024-09-20 17:08:20|174732.1|174602.1|174727.9|174597.9|174738.2|174608.2|174725.8|174595.8|6
1726852110000|2024-09-20 17:08:30|174729.2|174599.2|174684.1|174554.1|174730.5|174600.5|174683.7|174553.7|9
1726852120000|2024-09-20 17:08:40|174692.2|174562.2|174695.9|174565.9|174700.8|174570.8|174692.2|174562.2|18
1726852130000|2024-09-20 17:08:50|174694.5|174564.5|174693.1|174563.1|174699.2|174569.2|174691.4|174561.4|13
1726852140000|2024-09-20 17:09:00|174692.3|174562.3|174703.7|174573.7|174707.8|174577.8|174691.4|174561.4|12
1726852150000|2024-09-20 17:09:10|174699.8|174569.8|174698.3|174568.3|174702.2|174572.2|174696.6|174566.6|9
1726852160000|2024-09-20 17:09:20|174697.9|174567.9|174691.8|174561.8|174697.9|174567.9|174688.3|174558.3|17
1726852170000|2024-09-20 17:09:30|174691.6|174561.6|174694.1|174564.1|174694.1|174564.1|174691.6|174561.6|6
1726852180000|2024-09-20 17:09:40|174693.6|174563.6|174697.9|174567.9|174697.9|174567.9|174693.6|174563.6|7
1726852190000|2024-09-20 17:09:50|174700.8|174570.8|174692.1|174562.1|174703.3|174573.3|174689.3|174559.3|15
1726852200000|2024-09-20 17:10:00|174691.5|174561.5|174688.5|174558.5|174691.5|174561.5|174685|174555|8
1726852210000|2024-09-20 17:10:10|174688.3|174558.3|174688.5|174558.5|174688.5|174558.5|174686.8|174556.8|8
1726852220000|2024-09-20 17:10:20|174687.5|174557.5|174680.3|174550.3|174687.5|174557.5|174676.6|174546.6|11
1726852230000|2024-09-20 17:10:30|174680.5|174550.5|174681.1|174551.1|174681.2|174551.2|174680.5|174550.5|5
1726852240000|2024-09-20 17:10:40|174681|174551|174669.6|174539.6|174681|174551|174668.6|174538.6|6
1726852250000|2024-09-20 17:10:50|174669.3|174539.3|174688.6|174558.6|174689.8|174559.8|174668.9|174538.9|7
1726852260000|2024-09-20 17:11:00|174689.4|174559.4|174688.5|174558.5|174690.5|174560.5|174686.4|174556.4|8
1726852270000|2024-09-20 17:11:10|174689.8|174559.8|174690.8|174560.8|174695.9|174565.9|174689.8|174559.8|15
1726852280000|2024-09-20 17:11:20|174690.9|174560.9|174684.5|174554.5|174698.3|174568.3|174684.5|174554.5|9
1726852290000|2024-09-20 17:11:30|174684.1|174554.1|174687.2|174557.2|174687.2|174557.2|174679.8|174549.8|7
1726852300000|2024-09-20 17:11:40|174679.5|174549.5|174683.8|174553.8|174686.8|174556.8|174678.9|174548.9|8
1726852310000|2024-09-20 17:11:50|174685.3|174555.3|174683.9|174553.9|174685.8|174555.8|174683.3|174553.3|9
1726852320000|2024-09-20 17:12:00|174684.6|174554.6|174681.2|174551.2|174687.3|174557.3|174680.4|174550.4|13
1726852330000|2024-09-20 17:12:10|174684.4|174554.4|174679.8|174549.8|174685.9|174555.9|174678.9|174548.9|9
1726852340000|2024-09-20 17:12:20|174679.3|174549.3|174678.4|174548.4|174681|174551|174678|174548|9
1726852350000|2024-09-20 17:12:30|174678.2|174548.2|174666.4|174536.4|174678.2|174548.2|174661.9|174531.9|6
1726852360000|2024-09-20 17:12:40|174666.8|174536.8|174666.1|174536.1|174667.6|174537.6|174665|174535|11
1726852370000|2024-09-20 17:12:50|174666.3|174536.3|174665.3|174535.3|174666.7|174536.7|174665.3|174535.3|6
1726852380000|2024-09-20 17:13:00|174666.4|174536.4|174668.3|174538.3|174668.3|174538.3|174666|174536|6
1726852390000|2024-09-20 17:13:10|174666.8|174536.8|174678.9|174548.9|174678.9|174548.9|174666.8|174536.8|4
1726852400000|2024-09-20 17:13:20|174679.4|174549.4|174686.1|174556.1|174686.1|174556.1|174679.4|174549.4|7
1726852410000|2024-09-20 17:13:30|174686.4|174556.4|174693.7|174563.7|174693.7|174563.7|174686.4|174556.4|13
1726852420000|2024-09-20 17:13:40|174693.4|174563.4|174694.3|174564.3|174694.3|174564.3|174693.4|174563.4|4
1726852430000|2024-09-20 17:13:50|174694.7|174564.7|174695|174565|174695|174565|174690.3|174560.3|5
1726852440000|2024-09-20 17:14:00|174696|174566|174670|174580|174696|174594.9|174669.5|174555.3|11
1726852450000|2024-09-20 17:14:10|174670.3|174580.3|174696.6|174566.6|174704.2|174598.7|174670.2|174566.6|10
1726852460000|2024-09-20 17:14:20|174695.3|174565.3|174692.7|174562.7|174700|174570|174692.7|174562.7|8
1726852470000|2024-09-20 17:14:30|174688.7|174558.7|174696.9|174566.9|174696.9|174566.9|174688.7|174558.7|10
1726852480000|2024-09-20 17:14:40|174696.6|174566.6|174673.2|174583.2|174696.6|174583.2|174669.2|174563.4|11
1726852490000|2024-09-20 17:14:50|174690.6|174560.6|174677|174547|174690.6|174560.6|174677|174547|5
1726852500000|2024-09-20 17:15:00|174676.6|174546.6|174674.6|174544.6|174676.6|174546.6|174672.7|174542.7|7
1726852510000|2024-09-20 17:15:10|174676.6|174546.6|174673|174543|174679.9|174549.9|174673|174543|10
1726852520000|2024-09-20 17:15:20|174673.2|174543.2|174683.6|174553.6|174683.6|174553.6|174673.2|174543.2|8
1726852530000|2024-09-20 17:15:30|174683.7|174553.7|174682.8|174552.8|174684.1|174554.1|174682|174552|6
1726852540000|2024-09-20 17:15:40|174682.9|174552.9|174660.1|174570.1|174682.9|174570.1|174656.3|174552|4
1726852550000|2024-09-20 17:15:50|174715.2|174585.2|174711.5|174581.5|174715.2|174585.2|174707.3|174577.3|8
1726852560000|2024-09-20 17:16:00|174711.3|174581.3|174704.7|174574.7|174711.4|174581.4|174704.3|174574.3|9
1726852570000|2024-09-20 17:16:10|174705.5|174575.5|174717.4|174587.4|174717.7|174587.7|174702.1|174572.1|11
1726852580000|2024-09-20 17:16:20|174717.8|174587.8|174717.9|174587.9|174717.9|174587.9|174717.4|174587.4|4
1726852590000|2024-09-20 17:16:30|174719.4|174589.4|174717.8|174587.8|174719.4|174589.4|174717.8|174587.8|3
1726852600000|2024-09-20 17:16:40|174717.9|174587.9|174714.2|174584.2|174717.9|174587.9|174714.2|174584.2|4
1726852610000|2024-09-20 17:16:50|174700.3|174610.3|174692|174602|174700.3|174610.3|174692|174602|5
1726852620000|2024-09-20 17:17:00|174695.1|174605.1|174695.1|174605.1|174695.1|174605.1|174695.1|174605.1|1
1726852630000|2024-09-20 17:17:10|174694.9|174604.9|174710.8|174580.8|174712|174604.9|174691.8|174580.8|5
1726852640000|2024-09-20 17:17:20|174710.5|174580.5|174715.6|174585.6|174715.6|174585.6|174710.5|174580.5|5
1726852650000|2024-09-20 17:17:30|174714.8|174584.8|174720.8|174590.8|174720.8|174590.8|174714.8|174584.8|5
1726852660000|2024-09-20 17:17:40|174719.8|174589.8|174722.4|174592.4|174722.4|174592.4|174717.8|174587.8|10
1726852670000|2024-09-20 17:17:50|174723|174593|174702.4|174612.4|174724.6|174616.1|174702.4|174588.7|8
1726852680000|2024-09-20 17:18:00|174694.1|174604.1|174720.3|174590.3|174724.8|174613.4|174694.1|174590.3|7
1726852690000|2024-09-20 17:18:10|174720.9|174590.9|174723|174593|174742.5|174612.5|174720.9|174590.9|15
1726852700000|2024-09-20 17:18:20|174722.4|174592.4|174722.4|174592.4|174722.4|174592.4|174721.1|174591.1|6
1726852710000|2024-09-20 17:18:30|174722.2|174592.2|174727.6|174597.6|174728|174598|174722.2|174592.2|8
1726852720000|2024-09-20 17:18:40|174727.4|174597.4|174738.9|174608.9|174738.9|174608.9|174726.7|174596.7|4
1726852730000|2024-09-20 17:18:50|174730.8|174600.8|174738.9|174608.9|174738.9|174608.9|174730.8|174600.8|2
1726852740000|2024-09-20 17:19:00|174737.9|174607.9|174744.8|174614.8|174748.5|174628.8|174716.4|174607.9|9
1726852750000|2024-09-20 17:19:10|174745.3|174615.3|174745|174615|174745.3|174615.3|174744.4|174614.4|3
1726852760000|2024-09-20 17:19:20|174744.7|174614.7|174744|174614|174745.4|174615.4|174744|174614|5
1726852770000|2024-09-20 17:19:30|174744.9|174614.9|174744.1|174614.1|174744.9|174614.9|174744|174614|6
1726852780000|2024-09-20 17:19:40|174744.5|174614.5|174746.9|174616.9|174754|174624|174744.1|174614.1|8
1726852790000|2024-09-20 17:19:50|174747.6|174617.6|174743.9|174613.9|174747.6|174617.6|174743.9|174613.9|6
1726852800000|2024-09-20 17:20:00|174743.6|174613.6|174744.5|174614.5|174744.5|174614.5|174742.6|174612.6|5
1726852810000|2024-09-20 17:20:10|174744.7|174614.7|174741.9|174611.9|174746.2|174616.2|174741.8|174611.8|6
1726852820000|2024-09-20 17:20:20|174741.8|174611.8|174744|174614|174744.1|174614.1|174741.7|174611.7|6
1726852830000|2024-09-20 17:20:30|174742.1|174612.1|174748.1|174618.1|174748.2|174618.2|174741.9|174611.9|9
1726852840000|2024-09-20 17:20:40|174748|174618|174764.2|174634.2|174765.1|174635.1|174748|174618|5
1726852850000|2024-09-20 17:20:50|174763.9|174633.9|174764.5|174634.5|174764.9|174634.9|174763.9|174633.9|4
1726852860000|2024-09-20 17:21:00|174764.6|174634.6|174764.9|174634.9|174764.9|174634.9|174764.6|174634.6|4
1726852870000|2024-09-20 17:21:10|174764.5|174634.5|174742.2|174612.2|174764.5|174634.5|174742.2|174612.2|8
1726852880000|2024-09-20 17:21:20|174742.1|174612.1|174738.1|174608.1|174742.1|174612.1|174737.4|174607.4|6
1726852890000|2024-09-20 17:21:30|174738.2|174608.2|174736.8|174606.8|174738.2|174608.2|174736.8|174606.8|2
1726852900000|2024-09-20 17:21:40|174736.6|174606.6|174763.4|174633.4|174765.1|174635.1|174736.6|174606.6|8
1726852910000|2024-09-20 17:21:50|174764.4|174634.4|174764.5|174634.5|174765|174635|174764.4|174634.4|3
1726852920000|2024-09-20 17:22:00|174763.4|174633.4|174763.7|174633.7|174763.7|174633.7|174763.4|174633.4|3
1726852930000|2024-09-20 17:22:10|174763.4|174633.4|174754.7|174624.7|174763.4|174633.4|174754.7|174624.7|5
1726852940000|2024-09-20 17:22:20|174756.2|174626.2|174761.4|174631.4|174761.4|174631.4|174744.5|174614.5|12
1726852950000|2024-09-20 17:22:30|174762|174632|174764.1|174634.1|174765|174635|174762|174632|7
1726852960000|2024-09-20 17:22:40|174764.3|174634.3|174764.2|174634.2|174764.4|174634.4|174761.7|174631.7|6
1726852970000|2024-09-20 17:22:50|174764.8|174634.8|174770.1|174640.1|174770.5|174640.5|174764.8|174634.8|6
1726852980000|2024-09-20 17:23:00|174772.3|174642.3|174772.8|174642.8|174779.2|174661.1|174750.1|174634.2|8
1726852990000|2024-09-20 17:23:10|174768.2|174638.2|174767.6|174637.6|174769.2|174639.2|174767.6|174637.6|3
1726853000000|2024-09-20 17:23:20|174768|174638|174767.6|174637.6|174768.2|174638.2|174764.6|174634.6|7
1726853010000|2024-09-20 17:23:30|174767.8|174637.8|174765.5|174635.5|174767.8|174637.8|174765.4|174635.4|4
1726853020000|2024-09-20 17:23:40|174770.6|174640.6|174766.6|174636.6|174770.6|174640.6|174766.6|174636.6|3
1726853030000|2024-09-20 17:23:50|174776.8|174646.8|174776.8|174646.8|174776.8|174646.8|174776.8|174646.8|1
1726853040000|2024-09-20 17:24:00|174772.4|174642.4|174782.2|174652.2|174782.2|174652.2|174772.4|174642.4|8
1726853050000|2024-09-20 17:24:10|174789.4|174659.4|174766.8|174636.8|174789.4|174659.4|174765.3|174635.3|9
1726853060000|2024-09-20 17:24:20|174763.7|174633.7|174767.2|174637.2|174767.2|174637.2|174762.7|174632.7|6
1726853070000|2024-09-20 17:24:30|174768.2|174638.2|174764.2|174634.2|174768.5|174638.5|174764.2|174634.2|9
1726853080000|2024-09-20 17:24:40|174776.7|174646.7|174771.6|174641.6|174777.9|174647.9|174771.6|174641.6|3
1726853090000|2024-09-20 17:24:50|174769|174639|174770|174640|174773.5|174643.5|174760.7|174630.7|13
1726853100000|2024-09-20 17:25:00|174770.6|174640.6|174769.8|174639.8|174770.6|174640.6|174767.7|174637.7|8
1726853110000|2024-09-20 17:25:10|174768.7|174638.7|174765.3|174635.3|174768.7|174638.7|174763.7|174633.7|5
1726853120000|2024-09-20 17:25:20|174767.7|174637.7|174769.7|174639.7|174769.7|174639.7|174766.6|174636.6|4
1726853130000|2024-09-20 17:25:30|174769.5|174639.5|174774.4|174644.4|174774.4|174644.4|174769.5|174639.5|4
1726853140000|2024-09-20 17:25:40|174775.5|174645.5|174767|174637|174775.5|174645.5|174764.7|174634.7|10
1726853150000|2024-09-20 17:25:50|174768.8|174638.8|174762.9|174632.9|174768.9|174638.9|174762.9|174632.9|6
1726853160000|2024-09-20 17:26:00|174761.8|174631.8|174763.7|174633.7|174763.7|174633.7|174761.1|174631.1|8
1726853170000|2024-09-20 17:26:10|174761.9|174631.9|174766.8|174636.8|174767.5|174656.3|174735.4|174627.2|10
1726853180000|2024-09-20 17:26:20|174767.8|174637.8|174767.4|174637.4|174770.9|174640.9|174765.3|174635.3|12
1726853190000|2024-09-20 17:26:30|174768|174638|174767.4|174637.4|174770.1|174640.1|174767.2|174637.2|9
1726853200000|2024-09-20 17:26:40|174768.5|174638.5|174765.5|174635.5|174768.5|174638.5|174765.5|174635.5|5
1726853210000|2024-09-20 17:26:50|174766|174636|174770.2|174640.2|174771.6|174641.6|174766|174636|6
1726853220000|2024-09-20 17:27:00|174770.6|174640.6|174773.8|174643.8|174773.8|174643.8|174767|174637|9
1726853230000|2024-09-20 17:27:10|174771.7|174641.7|174761.8|174631.8|174775.7|174645.7|174760.3|174630.3|11
1726853240000|2024-09-20 17:27:20|174760.9|174630.9|174761.2|174631.2|174767.1|174637.1|174758.2|174628.2|11
1726853250000|2024-09-20 17:27:30|174761.6|174631.6|174760.5|174630.5|174761.7|174631.7|174758.5|174628.5|6
1726853260000|2024-09-20 17:27:40|174760.6|174630.6|174759.6|174629.6|174760.6|174630.6|174759.1|174629.1|3
1726853270000|2024-09-20 17:27:50|174761.7|174631.7|174756.7|174626.7|174761.7|174631.7|174756.7|174626.7|5
1726853280000|2024-09-20 17:28:00|174757.3|174627.3|174715.3|174625.3|174757.3|174627.3|174710.7|174612.1|14
1726853290000|2024-09-20 17:28:10|174716.6|174626.6|174746.2|174616.2|174747.7|174626.6|174716.6|174600.9|7
1726853300000|2024-09-20 17:28:20|174747|174617|174750.1|174620.1|174750.2|174620.2|174746.8|174616.8|5
1726853310000|2024-09-20 17:28:30|174749.5|174619.5|174751.5|174621.5|174751.6|174621.6|174749.5|174619.5|5
1726853320000|2024-09-20 17:28:40|174749.3|174619.3|174721.7|174631.7|174752.1|174643.4|174721.2|174618.9|8
1726853330000|2024-09-20 17:28:50|174721.1|174631.1|174721.3|174631.3|174727.8|174637.8|174721.1|174631.1|3
1726853340000|2024-09-20 17:29:00|174722|174632|174746.5|174616.5|174746.5|174650.4|174722|174616.5|7
1726853350000|2024-09-20 17:29:10|174748|174618|174736.3|174606.3|174748|174618|174736.3|174606.3|6
1726853360000|2024-09-20 17:29:20|174736.6|174606.6|174745.5|174615.5|174745.5|174615.5|174736.6|174606.6|5
1726853370000|2024-09-20 17:29:30|174745.3|174615.3|174739.1|174609.1|174745.3|174615.3|174739.1|174609.1|6
1726853380000|2024-09-20 17:29:40|174739.3|174609.3|174744.8|174614.8|174747.7|174617.7|174739.3|174609.3|9
1726853390000|2024-09-20 17:29:50|174743.4|174613.4|174748.3|174618.3|174749|174619|174741.8|174611.8|9
1726853400000|2024-09-20 17:30:00|174749|174619|174748.9|174618.9|174755.5|174625.5|174748.1|174618.1|11
1726853410000|2024-09-20 17:30:10|174727.2|174637.2|174729.7|174639.7|174729.7|174639.7|174726.8|174636.8|6
1726853420000|2024-09-20 17:30:20|174729.6|174639.6|174732.6|174642.6|174732.6|174642.6|174729.5|174639.5|6
1726853430000|2024-09-20 17:30:30|174732.8|174642.8|174752.9|174622.9|174752.9|174643.4|174725|174617|10
1726853440000|2024-09-20 17:30:40|174753|174623|174748.2|174618.2|174753|174623|174748.2|174618.2|5
1726853450000|2024-09-20 17:30:50|174748.1|174618.1|174757|174627|174757|174627|174748.1|174618.1|4
1726853460000|2024-09-20 17:31:00|174759.4|174629.4|174758.2|174628.2|174759.4|174629.4|174757|174627|4
1726853480000|2024-09-20 17:31:20|174758.1|174628.1|174760.6|174630.6|174760.6|174630.6|174758.1|174628.1|5
1726853490000|2024-09-20 17:31:30|174758.1|174628.1|174748.2|174618.2|174758.1|174628.1|174747.6|174617.6|19
1726853500000|2024-09-20 17:31:40|174748.1|174618.1|174751.2|174621.2|174751.2|174621.2|174748.1|174618.1|3
1726853510000|2024-09-20 17:31:50|174751.3|174621.3|174760.4|174630.4|174761.8|174631.8|174751.3|174621.3|5
1726853520000|2024-09-20 17:32:00|174759.9|174629.9|174758.3|174628.3|174759.9|174629.9|174758.3|174628.3|4
1726853530000|2024-09-20 17:32:10|174754.1|174624.1|174752.1|174622.1|174756.1|174626.1|174752.1|174622.1|5
1726853540000|2024-09-20 17:32:20|174752.4|174622.4|174751.4|174621.4|174754.5|174624.5|174751.4|174621.4|5
1726853550000|2024-09-20 17:32:30|174752.7|174622.7|174748.2|174618.2|174753.2|174623.2|174748.2|174618.2|9
1726853560000|2024-09-20 17:32:40|174723.9|174633.9|174734.1|174604.1|174743.9|174639.9|174718.2|174604.1|14
1726853570000|2024-09-20 17:32:50|174737|174607|174736.4|174606.4|174741.2|174611.2|174735.8|174605.8|11
1726853580000|2024-09-20 17:33:00|174738.7|174608.7|174736.2|174606.2|174742|174612|174735.2|174605.2|9
1726853590000|2024-09-20 17:33:10|174739.2|174609.2|174715|174625|174742.2|174625|174715|174609.2|3
1726853600000|2024-09-20 17:33:20|174714.8|174624.8|174712.6|174622.6|174718.2|174628.2|174712.6|174622.6|7
1726853610000|2024-09-20 17:33:30|174716.3|174626.3|174721.9|174631.9|174721.9|174631.9|174713.9|174623.9|7
1726853620000|2024-09-20 17:33:40|174715.2|174625.2|174719.2|174629.2|174719.2|174629.2|174715.2|174625.2|3
1726853630000|2024-09-20 17:33:50|174722.2|174632.2|174721.8|174631.8|174722.2|174632.2|174721.5|174631.5|3
1726853640000|2024-09-20 17:34:00|174721.9|174631.9|174717.5|174627.5|174721.9|174631.9|174717.5|174627.5|5
1726853650000|2024-09-20 17:34:10|174720.5|174630.5|174723.4|174633.4|174723.4|174633.4|174716.9|174626.9|7
1726853660000|2024-09-20 17:34:20|174721|174631|174723.4|174633.4|174723.4|174633.4|174720.7|174630.7|7
1726853670000|2024-09-20 17:34:30|174724.3|174634.3|174725.8|174635.8|174725.8|174635.8|174722.4|174632.4|6
1726853680000|2024-09-20 17:34:40|174723.9|174633.9|174728.1|174638.1|174728.1|174638.1|174723.9|174633.9|7
1726853690000|2024-09-20 17:34:50|174728|174638|174721.3|174631.3|174728|174638|174721.3|174631.3|2
1726853700000|2024-09-20 17:35:00|174721|174631|174724.2|174634.2|174724.3|174634.3|174721|174631|3
1726853710000|2024-09-20 17:35:10|174726.9|174636.9|174726.3|174636.3|174729.4|174639.4|174722.6|174632.6|8
1726853720000|2024-09-20 17:35:20|174726.4|174636.4|174727.2|174637.2|174734.6|174644.6|174723.7|174633.7|9
1726853730000|2024-09-20 17:35:30|174729.4|174639.4|174725.2|174635.2|174729.4|174639.4|174725.2|174635.2|5
1726853740000|2024-09-20 17:35:40|174725.4|174635.4|174736|174646|174737.3|174647.3|174725.4|174635.4|6
1726853750000|2024-09-20 17:35:50|174736.6|174646.6|174722.3|174632.3|174736.6|174646.6|174722.3|174632.3|5
1726853760000|2024-09-20 17:36:00|174723.6|174633.6|174729|174639|174729|174639|174723.6|174633.6|4
1726853770000|2024-09-20 17:36:10|174729.4|174639.4|174725|174635|174729.4|174639.4|174724.4|174634.4|5
1726853780000|2024-09-20 17:36:20|174724.8|174634.8|174722.2|174632.2|174727.1|174637.1|174722.2|174632.2|8
1726853790000|2024-09-20 17:36:30|174725.5|174635.5|174725.5|174635.5|174725.5|174635.5|174725.5|174635.5|1
1726853800000|2024-09-20 17:36:40|174725.8|174635.8|174722.3|174632.3|174725.8|174635.8|174722.2|174632.2|3
1726853810000|2024-09-20 17:36:50|174722.5|174632.5|174729.6|174639.6|174731.3|174641.3|174722.5|174632.5|3
1726853820000|2024-09-20 17:37:00|174729.5|174639.5|174729.8|174639.8|174729.8|174639.8|174729.4|174639.4|4
1726853830000|2024-09-20 17:37:10|174731.6|174641.6|174730.3|174640.3|174731.9|174641.9|174724.6|174634.6|7
1726853840000|2024-09-20 17:37:20|174730.2|174640.2|174749.3|174659.3|174749.3|174659.3|174729.8|174639.8|6
1726853850000|2024-09-20 17:37:30|174748.8|174658.8|174748.5|174658.5|174748.8|174658.8|174741.7|174651.7|8
1726853860000|2024-09-20 17:37:40|174748.9|174658.9|174748.9|174658.9|174748.9|174658.9|174748.9|174658.9|1
1726853870000|2024-09-20 17:37:50|174749|174659|174751.8|174661.8|174754.1|174664.1|174749|174659|5
1726853880000|2024-09-20 17:38:00|174748.6|174658.6|174732.8|174642.8|174752|174662|174732.8|174642.8|6
1726853890000|2024-09-20 17:38:10|174734.6|174644.6|174738.2|174648.2|174738.7|174648.7|174734.6|174644.6|6
1726853900000|2024-09-20 17:38:20|174738.4|174648.4|174732.9|174642.9|174740.5|174650.5|174732.9|174642.9|6
1726853910000|2024-09-20 17:38:30|174733.7|174643.7|174740.2|174650.2|174742.4|174652.4|174733.7|174643.7|8
1726853920000|2024-09-20 17:38:40|174740|174650|174741|174651|174748.8|174658.8|174740|174650|8
1726853930000|2024-09-20 17:38:50|174747.8|174657.8|174742.7|174652.7|174747.8|174657.8|174736.3|174646.3|9
1726853940000|2024-09-20 17:39:00|174742.8|174652.8|174739.8|174649.8|174746.4|174656.4|174738.2|174648.2|10
1726853950000|2024-09-20 17:39:10|174743.5|174653.5|174745.8|174655.8|174748.7|174658.7|174743.2|174653.2|7
1726853960000|2024-09-20 17:39:20|174745.3|174655.3|174747|174657|174747|174657|174743.8|174653.8|5
1726853970000|2024-09-20 17:39:30|174745.6|174655.6|174736.8|174646.8|174748.2|174658.2|174736.8|174646.8|9
1726853980000|2024-09-20 17:39:40|174737|174647|174739.6|174649.6|174739.6|174649.6|174737|174647|2
1726853990000|2024-09-20 17:39:50|174737|174647|174742|174652|174742|174652|174736.9|174646.9|5
1726854000000|2024-09-20 17:40:00|174738|174648|174743.1|174653.1|174743.7|174653.7|174738|174648|7
1726854010000|2024-09-20 17:40:10|174743.4|174653.4|174743.8|174653.8|174743.8|174653.8|174743.4|174653.4|3
1726854020000|2024-09-20 17:40:20|174742.3|174652.3|174733.3|174643.3|174742.3|174652.3|174733.3|174643.3|7
1726854030000|2024-09-20 17:40:30|174732.9|174642.9|174729.2|174639.2|174732.9|174642.9|174729.2|174639.2|5
1726854040000|2024-09-20 17:40:40|174729.4|174639.4|174729.4|174639.4|174729.4|174639.4|174729.4|174639.4|1
1726854050000|2024-09-20 17:40:50|174730.3|174640.3|174738.3|174648.3|174740.4|174650.4|174730.3|174640.3|4
1726854060000|2024-09-20 17:41:00|174732.9|174642.9|174743.1|174653.1|174743.1|174653.1|174732.9|174642.9|5
1726854070000|2024-09-20 17:41:10|174740.3|174650.3|174736.5|174646.5|174741.7|174651.7|174734.4|174644.4|9
1726854080000|2024-09-20 17:41:20|174732.5|174642.5|174742.2|174652.2|174742.2|174652.2|174732.1|174642.1|7
1726854090000|2024-09-20 17:41:30|174743|174653|174741.4|174651.4|174744.9|174654.9|174741.4|174651.4|7
1726854100000|2024-09-20 17:41:40|174743.4|174653.4|174743.3|174653.3|174743.4|174653.4|174743.3|174653.3|2
1726854110000|2024-09-20 17:41:50|174736.2|174646.2|174739.6|174649.6|174739.6|174649.6|174735.9|174645.9|5
1726854120000|2024-09-20 17:42:00|174733.9|174643.9|174734.2|174644.2|174734.2|174644.2|174732.4|174642.4|3
1726854130000|2024-09-20 17:42:10|174732.4|174642.4|174744|174654|174746.9|174656.9|174732.4|174642.4|6
1726854140000|2024-09-20 17:42:20|174735.3|174645.3|174728.7|174638.7|174735.3|174645.3|174728.7|174638.7|5
1726854150000|2024-09-20 17:42:30|174730.5|174640.5|174728.3|174638.3|174735.8|174645.8|174726.2|174636.2|8
1726854160000|2024-09-20 17:42:40|174728.2|174638.2|174728|174638|174731.5|174641.5|174728|174638|4
1726854170000|2024-09-20 17:42:50|174729.5|174639.5|174728.8|174638.8|174729.5|174639.5|174728.8|174638.8|2
1726854180000|2024-09-20 17:43:00|174731|174641|174730|174640|174731.9|174641.9|174730|174640|3
1726854190000|2024-09-20 17:43:10|174726.7|174636.7|174722.6|174632.6|174730.2|174640.2|174722.6|174632.6|7
1726854200000|2024-09-20 17:43:20|174724.1|174634.1|174722.3|174632.3|174724.1|174634.1|174722.2|174632.2|3
1726854210000|2024-09-20 17:43:30|174722.1|174632.1|174725.6|174635.6|174725.6|174635.6|174722.1|174632.1|2
1726854220000|2024-09-20 17:43:40|174726|174636|174717|174627|174726|174636|174717|174627|8
1726854230000|2024-09-20 17:43:50|174714.2|174624.2|174720.2|174630.2|174720.2|174630.2|174714.2|174624.2|7
1726854240000|2024-09-20 17:44:00|174720.7|174630.7|174720.4|174630.4|174722|174632|174720.2|174630.2|7
1726854250000|2024-09-20 17:44:10|174720.5|174630.5|174721.8|174631.8|174721.8|174631.8|174720.3|174630.3|4
1726854260000|2024-09-20 17:44:20|174722.1|174632.1|174720.7|174630.7|174722.9|174632.9|174720.7|174630.7|7
1726854270000|2024-09-20 17:44:30|174722.4|174632.4|174723.3|174633.3|174726.7|174636.7|174722.4|174632.4|6
1726854280000|2024-09-20 17:44:40|174723.8|174633.8|174729.7|174639.7|174729.7|174639.7|174723.8|174633.8|6
1726854290000|2024-09-20 17:44:50|174732.4|174642.4|174725.9|174635.9|174735.2|174645.2|174725.9|174635.9|8
1726854300000|2024-09-20 17:45:00|174725.4|174635.4|174729|174639|174729|174639|174725.4|174635.4|4
1726854310000|2024-09-20 17:45:10|174726.1|174636.1|174729.8|174639.8|174731.4|174641.4|174726.1|174636.1|4
1726854320000|2024-09-20 17:45:20|174729.4|174639.4|174729|174639|174729.4|174639.4|174729|174639|2
1726854330000|2024-09-20 17:45:30|174729.2|174639.2|174729.4|174639.4|174729.4|174639.4|174729.2|174639.2|4
1726854340000|2024-09-20 17:45:40|174732.2|174642.2|174729.3|174639.3|174732.2|174642.2|174723.9|174633.9|6
1726854350000|2024-09-20 17:45:50|174729.4|174639.4|174729.4|174639.4|174729.4|174639.4|174729.4|174639.4|1
1726854360000|2024-09-20 17:46:00|174729.3|174639.3|174729.6|174639.6|174729.6|174639.6|174729.3|174639.3|2
1726854370000|2024-09-20 17:46:10|174723.9|174633.9|174731.1|174641.1|174732|174642|174723.9|174633.9|6
1726854380000|2024-09-20 17:46:20|174731|174641|174726.5|174636.5|174731.1|174641.1|174724.5|174634.5|5
1726854390000|2024-09-20 17:46:30|174726.3|174636.3|174725|174635|174729.9|174639.9|174723.3|174633.3|6
1726854400000|2024-09-20 17:46:40|174725.1|174635.1|174725.1|174635.1|174725.1|174635.1|174725.1|174635.1|1
1726854410000|2024-09-20 17:46:50|174718.6|174628.6|174716.1|174626.1|174718.6|174628.6|174716.1|174626.1|2
1726854420000|2024-09-20 17:47:00|174714.7|174624.7|174717.4|174627.4|174717.4|174627.4|174714.7|174624.7|4
1726854430000|2024-09-20 17:47:10|174719.3|174629.3|174721.7|174631.7|174723.3|174633.3|174719.3|174629.3|4
1726854440000|2024-09-20 17:47:20|174723.9|174633.9|174721.3|174631.3|174723.9|174633.9|174719|174629|6
1726854450000|2024-09-20 17:47:30|174721.2|174631.2|174721|174631|174721.2|174631.2|174718.7|174628.7|4
1726854460000|2024-09-20 17:47:40|174718|174628|174720.2|174630.2|174720.2|174630.2|174717.9|174627.9|5
1726854470000|2024-09-20 17:47:50|174717.9|174627.9|174728.2|174638.2|174730.6|174640.6|174717.2|174627.2|8
1726854480000|2024-09-20 17:48:00|174728|174638|174729.6|174639.6|174730.4|174640.4|174725|174635|10
1726854490000|2024-09-20 17:48:10|174730.8|174640.8|174726.9|174636.9|174730.8|174640.8|174726.8|174636.8|8
1726854500000|2024-09-20 17:48:20|174726.5|174636.5|174728.3|174638.3|174729.2|174639.2|174726.4|174636.4|4
1726854510000|2024-09-20 17:48:30|174726.1|174636.1|174722.7|174632.7|174726.6|174636.6|174717.9|174627.9|6
1726854520000|2024-09-20 17:48:40|174723.7|174633.7|174719|174629|174725|174635|174719|174629|8
1726854530000|2024-09-20 17:48:50|174719.1|174629.1|174720.7|174630.7|174722|174632|174719|174629|6
1726854540000|2024-09-20 17:49:00|174722.8|174632.8|174718.2|174628.2|174722.8|174632.8|174715.1|174625.1|8
1726854550000|2024-09-20 17:49:10|174715.8|174625.8|174715.8|174625.8|174715.8|174625.8|174715.8|174625.8|1
1726854560000|2024-09-20 17:49:20|174718.5|174628.5|174718.4|174628.4|174718.5|174628.5|174718.4|174628.4|2
1726854570000|2024-09-20 17:49:30|174718.3|174628.3|174718.3|174628.3|174718.3|174628.3|174715.8|174625.8|3
1726854580000|2024-09-20 17:49:40|174718.5|174628.5|174715.6|174625.6|174718.5|174628.5|174715.6|174625.6|5
1726854590000|2024-09-20 17:49:50|174718.2|174628.2|174717|174627|174718.3|174628.3|174715.6|174625.6|6
1726854600000|2024-09-20 17:50:00|174716.5|174626.5|174713.4|174623.4|174716.5|174626.5|174713.4|174623.4|3
1726854610000|2024-09-20 17:50:10|174716.4|174626.4|174719.7|174629.7|174720.9|174630.9|174714.6|174624.6|8
1726854620000|2024-09-20 17:50:20|174720.5|174630.5|174717.1|174627.1|174720.5|174630.5|174717.1|174627.1|4
1726854630000|2024-09-20 17:50:30|174716.9|174626.9|174719.6|174629.6|174719.6|174629.6|174716.7|174626.7|3
1726854640000|2024-09-20 17:50:40|174719.9|174629.9|174726.9|174636.9|174726.9|174636.9|174719.9|174629.9|7
1726854650000|2024-09-20 17:50:50|174726.6|174636.6|174719.9|174629.9|174726.6|174636.6|174719.9|174629.9|6
1726854660000|2024-09-20 17:51:00|174719.5|174629.5|174715.6|174625.6|174719.5|174629.5|174715.3|174625.3|6
1726854670000|2024-09-20 17:51:10|174717.5|174627.5|174717.4|174627.4|174717.5|174627.5|174715.6|174625.6|4
1726854680000|2024-09-20 17:51:20|174717.3|174627.3|174718.9|174628.9|174718.9|174628.9|174716.1|174626.1|5
1726854690000|2024-09-20 17:51:30|174717.7|174627.7|174715.6|174625.6|174717.9|174627.9|174715.6|174625.6|6
1726854700000|2024-09-20 17:51:40|174715.1|174625.1|174717.3|174627.3|174717.5|174627.5|174715.1|174625.1|3
1726854710000|2024-09-20 17:51:50|174715|174625|174708.3|174618.3|174719.4|174629.4|174708.3|174618.3|9
1726854720000|2024-09-20 17:52:00|174708.4|174618.4|174718.9|174628.9|174721.3|174631.3|174702.4|174612.4|12
1726854730000|2024-09-20 17:52:10|174717.2|174627.2|174714.5|174624.5|174717.2|174627.2|174714.5|174624.5|4
1726854740000|2024-09-20 17:52:20|174714.6|174624.6|174713.3|174623.3|174714.6|174624.6|174712.8|174622.8|6
1726854750000|2024-09-20 17:52:30|174714.3|174624.3|174714.8|174624.8|174714.8|174624.8|174714.3|174624.3|2
1726854760000|2024-09-20 17:52:40|174713.5|174623.5|174714.1|174624.1|174714.1|174624.1|174713.5|174623.5|2
1726854770000|2024-09-20 17:52:50|174715.5|174625.5|174718.1|174628.1|174718.1|174628.1|174715.5|174625.5|4
1726854780000|2024-09-20 17:53:00|174718.2|174628.2|174721.8|174631.8|174721.8|174631.8|174718.2|174628.2|3
1726854790000|2024-09-20 17:53:10|174723.3|174633.3|174731.2|174641.2|174731.2|174641.2|174723.3|174633.3|11
1726854800000|2024-09-20 17:53:20|174732.7|174642.7|174735.2|174645.2|174735.6|174645.6|174728.5|174638.5|11
1726854810000|2024-09-20 17:53:30|174731.6|174641.6|174727.2|174637.2|174734|174644|174723.9|174633.9|12
1726854820000|2024-09-20 17:53:40|174727.5|174637.5|174725.1|174635.1|174727.5|174637.5|174721.3|174631.3|6
1726854830000|2024-09-20 17:53:50|174726.8|174636.8|174727.3|174637.3|174727.3|174637.3|174725.1|174635.1|4
1726854840000|2024-09-20 17:54:00|174727|174637|174730.5|174640.5|174730.5|174640.5|174727|174637|4
1726854850000|2024-09-20 17:54:10|174730.6|174640.6|174725.2|174635.2|174733.5|174643.5|174725.2|174635.2|5
1726854860000|2024-09-20 17:54:20|174725.3|174635.3|174725.3|174635.3|174725.3|174635.3|174725.3|174635.3|1
1726854870000|2024-09-20 17:54:30|174724.9|174634.9|174725.4|174635.4|174728.4|174638.4|174724.9|174634.9|7
1726854880000|2024-09-20 17:54:40|174725.7|174635.7|174723.1|174633.1|174725.9|174635.9|174723.1|174633.1|4
1726854890000|2024-09-20 17:54:50|174723.2|174633.2|174723.8|174633.8|174723.8|174633.8|174723.2|174633.2|3
1726854900000|2024-09-20 17:55:00|174723.9|174633.9|174723.7|174633.7|174724.3|174634.3|174722.3|174632.3|5
1726854910000|2024-09-20 17:55:10|174727.5|174637.5|174725.5|174635.5|174727.8|174637.8|174725.5|174635.5|8
1726854920000|2024-09-20 17:55:20|174725.7|174635.7|174725.9|174635.9|174725.9|174635.9|174725.7|174635.7|2
1726854930000|2024-09-20 17:55:30|174724|174634|174720.9|174630.9|174726.8|174636.8|174720.9|174630.9|5
1726854940000|2024-09-20 17:55:40|174721|174631|174720.7|174630.7|174721|174631|174718.8|174628.8|4
1726854950000|2024-09-20 17:55:50|174718.8|174628.8|174718.2|174628.2|174722.9|174632.9|174718.2|174628.2|5
1726854960000|2024-09-20 17:56:00|174716.8|174626.8|174717.8|174627.8|174717.8|174627.8|174716.7|174626.7|3
1726854970000|2024-09-20 17:56:10|174717.3|174627.3|174723.7|174633.7|174723.7|174633.7|174717.3|174627.3|5
1726854980000|2024-09-20 17:56:20|174722.3|174632.3|174723.3|174633.3|174725.6|174635.6|174718.6|174628.6|8
1726854990000|2024-09-20 17:56:30|174721.2|174631.2|174741.3|174651.3|174741.3|174651.3|174721.2|174631.2|8
1726855000000|2024-09-20 17:56:40|174740.9|174650.9|174738.4|174648.4|174740.9|174650.9|174738.4|174648.4|4
1726855010000|2024-09-20 17:56:50|174738.5|174648.5|174741.1|174651.1|174741.1|174651.1|174738.4|174648.4|4
1726855020000|2024-09-20 17:57:00|174740.6|174650.6|174747.9|174657.9|174747.9|174657.9|174740.6|174650.6|7
1726855030000|2024-09-20 17:57:10|174750.1|174660.1|174749.3|174659.3|174750.3|174660.3|174748.5|174658.5|5
1726855040000|2024-09-20 17:57:20|174749.2|174659.2|174746.6|174656.6|174752.1|174662.1|174746.6|174656.6|5
1726855050000|2024-09-20 17:57:30|174746.1|174656.1|174748.3|174658.3|174748.3|174658.3|174746.1|174656.1|2
1726855060000|2024-09-20 17:57:40|174750.4|174660.4|174745.2|174655.2|174750.4|174660.4|174745.2|174655.2|4
1726855070000|2024-09-20 17:57:50|174743.6|174653.6|174743.2|174653.2|174743.6|174653.6|174743.2|174653.2|2
1726855080000|2024-09-20 17:58:00|174743|174653|174746.3|174656.3|174747.7|174657.7|174742.8|174652.8|10
1726855090000|2024-09-20 17:58:10|174746|174656|174745.2|174655.2|174746|174656|174745.2|174655.2|3
1726855100000|2024-09-20 17:58:20|174745.7|174655.7|174754.9|174664.9|174756.1|174666.1|174745.7|174655.7|15
1726855110000|2024-09-20 17:58:30|174751.6|174661.6|174750.4|174660.4|174752.9|174662.9|174749.7|174659.7|7
1726855120000|2024-09-20 17:58:40|174751|174661|174751|174661|174751|174661|174751|174661|1
1726855130000|2024-09-20 17:58:50|174751.1|174661.1|174754.1|174664.1|174755.4|174665.4|174751.1|174661.1|5
1726855140000|2024-09-20 17:59:00|174758.4|174668.4|174754.1|174664.1|174758.4|174668.4|174751.5|174661.5|9
1726855150000|2024-09-20 17:59:10|174754.6|174664.6|174758.1|174668.1|174758.1|174668.1|174754.6|174664.6|5
1726855160000|2024-09-20 17:59:20|174758.5|174668.5|174756.3|174666.3|174758.5|174668.5|174756.3|174666.3|2
1726855170000|2024-09-20 17:59:30|174753.7|174663.7|174762.7|174672.7|174764.1|174674.1|174753.7|174663.7|14
1726855180000|2024-09-20 17:59:40|174762.9|174672.9|174794.5|174704.5|174795.3|174705.3|174762.9|174672.9|9
1726855190000|2024-09-20 17:59:50|174796.8|174706.8|174765|174675|174807.8|174717.8|174765|174675|14
1726855200000|2024-09-20 18:00:00|174764.5|174674.5|174774.6|174684.6|174786.7|174696.7|174763|174673|22
1726855210000|2024-09-20 18:00:10|174776.3|174686.3|174788.7|174698.7|174788.7|174698.7|174772.4|174682.4|12
1726855220000|2024-09-20 18:00:20|174788.5|174698.5|174775.9|174685.9|174788.5|174698.5|174771.8|174681.8|14
1726855230000|2024-09-20 18:00:30|174776|174686|174775.9|174685.9|174776|174686|174775.9|174685.9|2
1726855240000|2024-09-20 18:00:40|174774|174684|174785.9|174695.9|174790.3|174700.3|174774|174684|13
1726855250000|2024-09-20 18:00:50|174783.8|174693.8|174785.6|174695.6|174785.6|174695.6|174780.4|174690.4|8
1726855260000|2024-09-20 18:01:00|174785|174695|174791|174701|174791|174701|174785|174695|4
1726855270000|2024-09-20 18:01:10|174793.5|174703.5|174813|174723|174813|174723|174791.6|174701.6|14
1726855280000|2024-09-20 18:01:20|174809|174719|174829.9|174739.9|174830.1|174740.1|174809|174719|11
1726855290000|2024-09-20 18:01:30|174829.8|174739.8|174830.4|174740.4|174830.6|174740.6|174826.5|174736.5|10
1726855300000|2024-09-20 18:01:40|174829.8|174739.8|174833.4|174743.4|174837.4|174747.4|174829.8|174739.8|5
1726855310000|2024-09-20 18:01:50|174834.5|174744.5|174837|174747|174837|174747|174834.5|174744.5|4
1726855320000|2024-09-20 18:02:00|174837.3|174747.3|174843.5|174753.5|174843.5|174753.5|174832.6|174742.6|7
1726855330000|2024-09-20 18:02:10|174843.4|174753.4|174825.4|174735.4|174843.4|174753.4|174825.4|174735.4|3
1726855340000|2024-09-20 18:02:20|174826.3|174736.3|174835.8|174745.8|174837.5|174747.5|174826.3|174736.3|9
1726855350000|2024-09-20 18:02:30|174834.9|174744.9|174834.2|174744.2|174838.6|174748.6|174834.2|174744.2|7
1726855360000|2024-09-20 18:02:40|174837.8|174747.8|174837.4|174747.4|174837.8|174747.8|174837.4|174747.4|2
1726855370000|2024-09-20 18:02:50|174837.5|174747.5|174837.5|174747.5|174837.5|174747.5|174837.5|174747.5|1
1726855380000|2024-09-20 18:03:00|174839.8|174749.8|174839.8|174749.8|174839.8|174749.8|174839.8|174749.8|1
1726855390000|2024-09-20 18:03:10|174836.3|174746.3|174846.8|174756.8|174846.8|174756.8|174836.3|174746.3|7
1726855400000|2024-09-20 18:03:20|174846.9|174756.9|174846.9|174756.9|174846.9|174756.9|174846.9|174756.9|1
1726855410000|2024-09-20 18:03:30|174846.4|174756.4|174846.5|174756.5|174846.5|174756.5|174845.2|174755.2|4
1726855420000|2024-09-20 18:03:40|174847.9|174757.9|174862.2|174772.2|174862.2|174772.2|174847.9|174757.9|6
1726855430000|2024-09-20 18:03:50|174856.1|174766.1|174882.5|174792.5|174885.4|174795.4|174856.1|174766.1|18
1726855440000|2024-09-20 18:04:00|174882.4|174792.4|174879.2|174789.2|174892.5|174802.5|174877.2|174787.2|19
1726855450000|2024-09-20 18:04:10|174881.2|174791.2|174890|174800|174893.8|174803.8|174881.2|174791.2|6
1726855460000|2024-09-20 18:04:20|174882.6|174792.6|174892.9|174802.9|174892.9|174802.9|174882.5|174792.5|8
1726855470000|2024-09-20 18:04:30|174890.9|174800.9|174883.9|174793.9|174893.5|174803.5|174881.8|174791.8|14
1726855480000|2024-09-20 18:04:40|174884.4|174794.4|174883.4|174793.4|174889.1|174799.1|174877.9|174787.9|12
1726855490000|2024-09-20 18:04:50|174876.1|174786.1|174878.6|174788.6|174883.1|174793.1|174876.1|174786.1|6
1726855500000|2024-09-20 18:05:00|174878.9|174788.9|174834.9|174744.9|174884.8|174794.8|174834.8|174744.8|9
1726855510000|2024-09-20 18:05:10|174834.5|174744.5|174829|174739|174834.5|174744.5|174825.1|174735.1|7
1726855520000|2024-09-20 18:05:20|174829.7|174739.7|174828.3|174738.3|174833|174743|174828.1|174738.1|10
1726855530000|2024-09-20 18:05:30|174828.5|174738.5|174825.1|174735.1|174828.5|174738.5|174824.1|174734.1|8
1726855540000|2024-09-20 18:05:40|174824.9|174734.9|174820.8|174730.8|174824.9|174734.9|174819.9|174729.9|10
1726855550000|2024-09-20 18:05:50|174818.7|174728.7|174819.7|174729.7|174821.9|174731.9|174818.7|174728.7|5
1726855560000|2024-09-20 18:06:00|174819.8|174729.8|174813.8|174723.8|174820.7|174730.7|174813.8|174723.8|8
1726855570000|2024-09-20 18:06:10|174815|174725|174822.8|174732.8|174822.8|174732.8|174815|174725|7
1726855580000|2024-09-20 18:06:20|174820.7|174730.7|174824.8|174734.8|174824.8|174734.8|174820.7|174730.7|6
1726855590000|2024-09-20 18:06:30|174824.1|174734.1|174821.5|174731.5|174824.1|174734.1|174819.8|174729.8|7
1726855600000|2024-09-20 18:06:40|174821.8|174731.8|174821.7|174731.7|174821.8|174731.8|174818.6|174728.6|6
1726855610000|2024-09-20 18:06:50|174821|174731|174809.4|174719.4|174821.6|174731.6|174809.4|174719.4|8
1726855620000|2024-09-20 18:07:00|174809|174719|174816.2|174726.2|174822.3|174732.3|174809|174719|9
1726855630000|2024-09-20 18:07:10|174815.9|174725.9|174815.8|174725.8|174815.9|174725.9|174815.6|174725.6|4
1726855640000|2024-09-20 18:07:20|174815.9|174725.9|174809.9|174719.9|174816|174726|174809.9|174719.9|9
1726855650000|2024-09-20 18:07:30|174812.2|174722.2|174813|174723|174814.7|174724.7|174805.4|174715.4|16
1726855660000|2024-09-20 18:07:40|174815.1|174725.1|174811.3|174721.3|174815.1|174725.1|174811.3|174721.3|5
1726855670000|2024-09-20 18:07:50|174812.7|174722.7|174817.4|174727.4|174817.4|174727.4|174812.7|174722.7|5
1726855680000|2024-09-20 18:08:00|174817.3|174727.3|174816.1|174726.1|174817.4|174727.4|174813.3|174723.3|9
1726855690000|2024-09-20 18:08:10|174813.4|174723.4|174814.6|174724.6|174814.6|174724.6|174811.7|174721.7|9
1726855700000|2024-09-20 18:08:20|174814.5|174724.5|174807|174717|174816.2|174726.2|174807|174717|10
1726855710000|2024-09-20 18:08:30|174807.1|174717.1|174811.3|174721.3|174812.1|174722.1|174807.1|174717.1|13
1726855720000|2024-09-20 18:08:40|174811.7|174721.7|174812.9|174722.9|174819.1|174729.1|174810|174720|14
1726855730000|2024-09-20 18:08:50|174813.4|174723.4|174807.4|174717.4|174817.1|174727.1|174807.4|174717.4|10
1726855740000|2024-09-20 18:09:00|174808.2|174718.2|174809|174719|174809|174719|174803.6|174713.6|6
1726855750000|2024-09-20 18:09:10|174807|174717|174814.8|174724.8|174814.8|174724.8|174807|174717|16
1726855760000|2024-09-20 18:09:20|174812.4|174722.4|174812|174722|174812.6|174722.6|174810.5|174720.5|6
1726855770000|2024-09-20 18:09:30|174812.2|174722.2|174811.1|174721.1|174812.2|174722.2|174811.1|174721.1|3
1726855780000|2024-09-20 18:09:40|174811.2|174721.2|174809.7|174719.7|174812.5|174722.5|174809.7|174719.7|5
1726855790000|2024-09-20 18:09:50|174810.5|174720.5|174812.8|174722.8|174812.8|174722.8|174810.5|174720.5|4
1726855800000|2024-09-20 18:10:00|174822.8|174732.8|174824.7|174734.7|174824.7|174734.7|174816.7|174726.7|8
1726855810000|2024-09-20 18:10:10|174826.1|174736.1|174826.6|174736.6|174826.6|174736.6|174820.6|174730.6|6
1726855820000|2024-09-20 18:10:20|174826.5|174736.5|174825.5|174735.5|174826.5|174736.5|174820.4|174730.4|7
1726855830000|2024-09-20 18:10:30|174825.4|174735.4|174826.2|174736.2|174826.2|174736.2|174825.4|174735.4|3
1726855840000|2024-09-20 18:10:40|174825.8|174735.8|174823|174733|174825.8|174735.8|174823|174733|4
1726855850000|2024-09-20 18:10:50|174821.8|174731.8|174821.5|174731.5|174826.4|174736.4|174820.3|174730.3|12
1726855860000|2024-09-20 18:11:00|174820.8|174730.8|174825.7|174735.7|174826.1|174736.1|174820.4|174730.4|9
1726855870000|2024-09-20 18:11:10|174826|174736|174825.8|174735.8|174826.1|174736.1|174825.6|174735.6|6
1726855880000|2024-09-20 18:11:20|174826.2|174736.2|174825.4|174735.4|174826.2|174736.2|174823.3|174733.3|8
1726855890000|2024-09-20 18:11:30|174825.5|174735.5|174826.4|174736.4|174826.4|174736.4|174825.5|174735.5|3
1726855900000|2024-09-20 18:11:40|174826.2|174736.2|174822.7|174732.7|174826.3|174736.3|174817.6|174727.6|7
1726855910000|2024-09-20 18:11:50|174822.4|174732.4|174823|174733|174823.1|174733.1|174821.8|174731.8|5
1726855920000|2024-09-20 18:12:00|174820.3|174730.3|174813.8|174723.8|174820.3|174730.3|174812|174722|3
1726855930000|2024-09-20 18:12:10|174813.9|174723.9|174818.1|174728.1|174818.1|174728.1|174813.5|174723.5|6
1726855940000|2024-09-20 18:12:20|174818.2|174728.2|174813.3|174723.3|174818.2|174728.2|174811.1|174721.1|7
1726855950000|2024-09-20 18:12:30|174813.1|174723.1|174818.6|174728.6|174819.7|174729.7|174812.9|174722.9|9
1726855960000|2024-09-20 18:12:40|174816.6|174726.6|174816.7|174726.7|174818.1|174728.1|174812.9|174722.9|9
1726855970000|2024-09-20 18:12:50|174814.4|174724.4|174811.5|174721.5|174814.4|174724.4|174809.9|174719.9|11
1726855980000|2024-09-20 18:13:00|174811.6|174721.6|174802.7|174712.7|174811.6|174721.6|174802.7|174712.7|6
1726855990000|2024-09-20 18:13:10|174802.6|174712.6|174801.8|174711.8|174802.9|174712.9|174801.1|174711.1|8
1726856000000|2024-09-20 18:13:20|174801|174711|174799.2|174709.2|174806.5|174716.5|174799.2|174709.2|11
1726856010000|2024-09-20 18:13:30|174799.3|174709.3|174806.2|174716.2|174812.7|174722.7|174799.1|174709.1|8
1726856020000|2024-09-20 18:13:40|174804.6|174714.6|174807.7|174717.7|174807.7|174717.7|174802.1|174712.1|6
1726856030000|2024-09-20 18:13:50|174809|174719|174801.2|174711.2|174816.2|174726.2|174801.2|174711.2|7
1726856040000|2024-09-20 18:14:00|174803.2|174713.2|174802.8|174712.8|174812.1|174722.1|174802.8|174712.8|9
1726856050000|2024-09-20 18:14:10|174802.7|174712.7|174815.6|174725.6|174815.6|174725.6|174802.7|174712.7|8
1726856060000|2024-09-20 18:14:20|174815.9|174725.9|174811|174721|174815.9|174725.9|174808.5|174718.5|7
1726856070000|2024-09-20 18:14:30|174812.1|174722.1|174811.7|174721.7|174812.4|174722.4|174808.7|174718.7|12
1726856080000|2024-09-20 18:14:40|174811.6|174721.6|174802|174712|174811.6|174721.6|174799.1|174709.1|10
1726856090000|2024-09-20 18:14:50|174801.7|174711.7|174801.4|174711.4|174805.4|174715.4|174801.4|174711.4|7
1726856100000|2024-09-20 18:15:00|174801.5|174711.5|174808|174718|174815.6|174725.6|174800.2|174710.2|13
1726856110000|2024-09-20 18:15:10|174808.6|174718.6|174804.8|174714.8|174810.3|174720.3|174803|174713|10
1726856120000|2024-09-20 18:15:20|174804.1|174714.1|174808.8|174718.8|174808.8|174718.8|174804.1|174714.1|8
1726856130000|2024-09-20 18:15:30|174808.4|174718.4|174803.8|174713.8|174808.4|174718.4|174803|174713|9
1726856140000|2024-09-20 18:15:40|174803.5|174713.5|174798.4|174708.4|174803.5|174713.5|174796.4|174706.4|10
1726856150000|2024-09-20 18:15:50|174801.4|174711.4|174798.7|174708.7|174801.4|174711.4|174798.7|174708.7|3
1726856160000|2024-09-20 18:16:00|174800.9|174710.9|174783.2|174693.2|174801.1|174711.1|174783.2|174693.2|11
1726856170000|2024-09-20 18:16:10|174784.4|174694.4|174790.9|174700.9|174792.8|174702.8|174784.4|174694.4|12
1726856180000|2024-09-20 18:16:20|174791.8|174701.8|174791.3|174701.3|174792.4|174702.4|174791|174701|5
1726856190000|2024-09-20 18:16:30|174791.2|174701.2|174796.2|174706.2|174796.2|174706.2|174791|174701|8
1726856200000|2024-09-20 18:16:40|174796.9|174706.9|174797.8|174707.8|174798.4|174708.4|174796.9|174706.9|3
1726856210000|2024-09-20 18:16:50|174797.4|174707.4|174802.5|174712.5|174802.5|174712.5|174797|174707|10
1726856220000|2024-09-20 18:17:00|174795.6|174705.6|174797|174707|174800.9|174710.9|174792.6|174702.6|7
1726856230000|2024-09-20 18:17:10|174798|174708|174797.4|174707.4|174798|174708|174797.4|174707.4|3
1726856240000|2024-09-20 18:17:20|174798|174708|174799.2|174709.2|174800.7|174710.7|174798|174708|4
1726856250000|2024-09-20 18:17:30|174799.7|174709.7|174799.3|174709.3|174800.3|174710.3|174799.3|174709.3|4
1726856260000|2024-09-20 18:17:40|174797.3|174707.3|174800.7|174710.7|174803.5|174713.5|174797.3|174707.3|6
1726856270000|2024-09-20 18:17:50|174801.1|174711.1|174804.3|174714.3|174815|174725|174801.1|174711.1|16
1726856280000|2024-09-20 18:18:00|174807.7|174717.7|174804.6|174714.6|174807.9|174717.9|174804.6|174714.6|6
1726856290000|2024-09-20 18:18:10|174803.4|174713.4|174800.1|174710.1|174803.4|174713.4|174800.1|174710.1|4
1726856300000|2024-09-20 18:18:20|174801.1|174711.1|174810.1|174720.1|174810.1|174720.1|174801.1|174711.1|8
1726856310000|2024-09-20 18:18:30|174807.7|174717.7|174798.9|174708.9|174807.7|174717.7|174798.9|174708.9|14
1726856320000|2024-09-20 18:18:40|174798.8|174708.8|174798.1|174708.1|174799.5|174709.5|174796.6|174706.6|7
1726856330000|2024-09-20 18:18:50|174797.9|174707.9|174797.8|174707.8|174797.9|174707.9|174797.8|174707.8|2
1726856340000|2024-09-20 18:19:00|174796|174706|174795.5|174705.5|174797.6|174707.6|174794.7|174704.7|9
1726856350000|2024-09-20 18:19:10|174795.6|174705.6|174799.7|174709.7|174800.8|174710.8|174795.5|174705.5|11
1726856360000|2024-09-20 18:19:20|174799.9|174709.9|174801.8|174711.8|174802.7|174712.7|174799.9|174709.9|4
1726856370000|2024-09-20 18:19:30|174802.6|174712.6|174802.9|174712.9|174803.4|174713.4|174800.5|174710.5|6
1726856380000|2024-09-20 18:19:40|174802.6|174712.6|174802.2|174712.2|174802.6|174712.6|174799.6|174709.6|8
1726856390000|2024-09-20 18:19:50|174802.1|174712.1|174807.8|174717.8|174807.8|174717.8|174801.8|174711.8|6
1726856400000|2024-09-20 18:20:00|174805.8|174715.8|174798.9|174708.9|174805.8|174715.8|174793.8|174703.8|6
1726856410000|2024-09-20 18:20:10|174799.5|174709.5|174802.9|174712.9|174804|174714|174799.5|174709.5|6
1726856420000|2024-09-20 18:20:20|174802.2|174712.2|174804.7|174714.7|174804.7|174714.7|174800.2|174710.2|9
1726856430000|2024-09-20 18:20:30|174803.2|174713.2|174805.9|174715.9|174809.7|174719.7|174803|174713|13
1726856440000|2024-09-20 18:20:40|174804.4|174714.4|174797.8|174707.8|174804.4|174714.4|174797.3|174707.3|8
1726856450000|2024-09-20 18:20:50|174798|174708|174798.1|174708.1|174798.1|174708.1|174794.7|174704.7|8
1726856460000|2024-09-20 18:21:00|174795.6|174705.6|174795.1|174705.1|174795.6|174705.6|174792|174702|7
1726856470000|2024-09-20 18:21:10|174790.5|174700.5|174800.7|174710.7|174800.7|174710.7|174790.5|174700.5|5
1726856480000|2024-09-20 18:21:20|174800.3|174710.3|174798|174708|174800.4|174710.4|174793.1|174703.1|11
1726856490000|2024-09-20 18:21:30|174798.5|174708.5|174796.2|174706.2|174798.5|174708.5|174796.2|174706.2|2
1726856500000|2024-09-20 18:21:40|174797.8|174707.8|174798.8|174708.8|174798.8|174708.8|174797.8|174707.8|2
1726856510000|2024-09-20 18:21:50|174798.4|174708.4|174790.3|174700.3|174798.4|174708.4|174790.3|174700.3|5
1726856530000|2024-09-20 18:22:10|174796.6|174706.6|174793.4|174703.4|174797.8|174707.8|174793.4|174703.4|6
1726856540000|2024-09-20 18:22:20|174793.3|174703.3|174797|174707|174798.9|174708.9|174793.3|174703.3|5
1726856550000|2024-09-20 18:22:30|174796.6|174706.6|174796.6|174706.6|174797.8|174707.8|174796.3|174706.3|5
1726856560000|2024-09-20 18:22:40|174797.3|174707.3|174795.9|174705.9|174797.3|174707.3|174793.3|174703.3|5
1726856570000|2024-09-20 18:22:50|174794|174704|174796.2|174706.2|174796.5|174706.5|174794|174704|6
1726856580000|2024-09-20 18:23:00|174796.4|174706.4|174798.1|174708.1|174798.1|174708.1|174794.8|174704.8|4
1726856590000|2024-09-20 18:23:10|174798.3|174708.3|174798.8|174708.8|174798.8|174708.8|174798.3|174708.3|5
1726856600000|2024-09-20 18:23:20|174798.4|174708.4|174802.9|174712.9|174805.5|174715.5|174798.4|174708.4|8
1726856610000|2024-09-20 18:23:30|174803.4|174713.4|174816.2|174686.2|174824.5|174717.4|174803.4|174686.2|14
1726856620000|2024-09-20 18:23:40|174815.1|174685.1|174789.1|174699.1|174815.1|174699.6|174784.8|174681.7|8
1726856630000|2024-09-20 18:23:50|174782.7|174692.7|174787.8|174697.8|174787.8|174697.8|174782.7|174692.7|4
1726856640000|2024-09-20 18:24:00|174789.7|174699.7|174819.9|174689.9|174819.9|174700.1|174789.7|174679|11
1726856650000|2024-09-20 18:24:10|174817.8|174687.8|174817.5|174687.5|174817.8|174687.8|174817.5|174687.5|4
1726856660000|2024-09-20 18:24:20|174816|174686|174818.9|174688.9|174818.9|174688.9|174816|174686|5
1726856670000|2024-09-20 18:24:30|174818.8|174688.8|174817.7|174687.7|174818.8|174688.8|174817.7|174687.7|5
1726856680000|2024-09-20 18:24:40|174793.1|174703.1|174798.4|174708.4|174798.4|174708.4|174793.1|174703.1|3
1726856690000|2024-09-20 18:24:50|174790.5|174700.5|174793.3|174703.3|174794.2|174704.2|174790.5|174700.5|4
1726856700000|2024-09-20 18:25:00|174792.9|174702.9|174792.7|174702.7|174792.9|174702.9|174792.5|174702.5|5
1726856710000|2024-09-20 18:25:10|174793.6|174703.6|174799.1|174709.1|174799.1|174709.1|174793.6|174703.6|6
1726856720000|2024-09-20 18:25:20|174799|174709|174795.8|174705.8|174799|174709|174795.8|174705.8|8
1726856730000|2024-09-20 18:25:30|174814.8|174684.8|174815.9|174685.9|174815.9|174685.9|174814.3|174684.3|4
1726856740000|2024-09-20 18:25:40|174814.7|174684.7|174814.4|174684.4|174814.9|174684.9|174813.1|174683.1|5
1726856750000|2024-09-20 18:25:50|174814.8|174684.8|174815.1|174685.1|174815.1|174685.1|174814.8|174684.8|3
1726856760000|2024-09-20 18:26:00|174814.8|174684.8|174807.9|174677.9|174814.8|174684.8|174807|174677|14
1726856770000|2024-09-20 18:26:10|174808.7|174678.7|174808.3|174678.3|174809.2|174679.2|174808.3|174678.3|3
1726856780000|2024-09-20 18:26:20|174808.2|174678.2|174811|174681|174811|174681|174808.1|174678.1|6
1726856790000|2024-09-20 18:26:30|174812.1|174682.1|174813.1|174683.1|174814|174684|174812.1|174682.1|7
1726856800000|2024-09-20 18:26:40|174813.5|174683.5|174813.4|174683.4|174813.6|174683.6|174813.4|174683.4|3
1726856810000|2024-09-20 18:26:50|174813.7|174683.7|174792.9|174702.9|174813.9|174702.9|174792.9|174683.7|3
1726856820000|2024-09-20 18:27:00|174793.8|174703.8|174810.1|174680.1|174810.1|174703.8|174793.8|174674.8|3
1726856830000|2024-09-20 18:27:10|174809.7|174679.7|174812.6|174682.6|174812.6|174682.6|174809.4|174679.4|5
1726856840000|2024-09-20 18:27:20|174813|174683|174814.4|174684.4|174814.4|174684.4|174813|174683|4
1726856850000|2024-09-20 18:27:30|174814|174684|174819.5|174689.5|174820.4|174690.4|174813.8|174683.8|6
1726856860000|2024-09-20 18:27:40|174820.3|174690.3|174815.3|174685.3|174820.7|174690.7|174814.6|174684.6|7
1726856870000|2024-09-20 18:27:50|174815.4|174685.4|174815.4|174685.4|174815.4|174685.4|174815.4|174685.4|1
1726856880000|2024-09-20 18:28:00|174815.3|174685.3|174808.5|174678.5|174815.4|174685.4|174808.5|174678.5|3
1726856890000|2024-09-20 18:28:10|174808.2|174678.2|174814|174684|174814.5|174684.5|174807.8|174677.8|6
1726856900000|2024-09-20 18:28:20|174814.5|174684.5|174814.5|174684.5|174816|174686|174811.5|174681.5|6
1726856910000|2024-09-20 18:28:30|174811.4|174681.4|174815.7|174685.7|174815.7|174685.7|174811.4|174681.4|5
1726856920000|2024-09-20 18:28:40|174791.1|174701.1|174791.9|174701.9|174791.9|174701.9|174791.1|174701.1|2
1726856930000|2024-09-20 18:28:50|174791|174701|174791|174701|174791|174701|174791|174701|1
1726856940000|2024-09-20 18:29:00|174786.4|174696.4|174811.1|174681.1|174813.4|174703.1|174785.8|174680.3|8
1726856950000|2024-09-20 18:29:10|174811.3|174681.3|174810.3|174680.3|174811.3|174681.3|174810.1|174680.1|3
1726856960000|2024-09-20 18:29:20|174811|174681|174812.2|174682.2|174812.2|174682.2|174811|174681|4
1726856970000|2024-09-20 18:29:30|174812.5|174682.5|174785.7|174695.7|174812.5|174701|174785.7|174682.5|3
1726856980000|2024-09-20 18:29:40|174790.7|174700.7|174790|174700|174790.7|174700.7|174789.9|174699.9|6
1726856990000|2024-09-20 18:29:50|174789.9|174699.9|174793.9|174703.9|174793.9|174703.9|174789.9|174699.9|2
1726857000000|2024-09-20 18:30:00|174795.5|174705.5|174794.3|174704.3|174798.3|174708.3|174794.3|174704.3|7
1726857010000|2024-09-20 18:30:10|174815.4|174685.4|174819|174689|174828.8|174698.8|174815.4|174685.4|10
1726857020000|2024-09-20 18:30:20|174820.5|174690.5|174819|174689|174822|174692|174816.4|174686.4|8
1726857030000|2024-09-20 18:30:30|174818.6|174688.6|174818.3|174688.3|174818.6|174688.6|174818.3|174688.3|2
1726857040000|2024-09-20 18:30:40|174818.1|174688.1|174821.6|174691.6|174821.6|174691.6|174818.1|174688.1|3
1726857050000|2024-09-20 18:30:50|174821.7|174691.7|174824.4|174694.4|174824.7|174694.7|174818.8|174688.8|5
1726857060000|2024-09-20 18:31:00|174823.8|174693.8|174819.6|174689.6|174823.8|174693.8|174817.2|174687.2|7
1726857070000|2024-09-20 18:31:10|174819.4|174689.4|174812.7|174682.7|174819.4|174689.4|174812.7|174682.7|2
1726857080000|2024-09-20 18:31:20|174811.7|174681.7|174809.5|174679.5|174815|174685|174804.1|174674.1|6
1726857090000|2024-09-20 18:31:30|174792.4|174702.4|174780.7|174690.7|174792.4|174702.4|174775.8|174685.8|10
1726857100000|2024-09-20 18:31:40|174785.3|174695.3|174786.2|174696.2|174793.6|174703.6|174780.2|174690.2|11
1726857110000|2024-09-20 18:31:50|174785.9|174695.9|174798.9|174708.9|174798.9|174708.9|174785.9|174695.9|15
1726857120000|2024-09-20 18:32:00|174799.5|174709.5|174799.6|174709.6|174799.6|174709.6|174798.7|174708.7|5
1726857130000|2024-09-20 18:32:10|174799.3|174709.3|174800.7|174710.7|174800.7|174710.7|174790.8|174700.8|10
1726857140000|2024-09-20 18:32:20|174801|174711|174793.8|174703.8|174801.1|174711.1|174788.3|174698.3|12
1726857150000|2024-09-20 18:32:30|174794.4|174704.4|174794.7|174704.7|174794.7|174704.7|174794.4|174704.4|2
1726857160000|2024-09-20 18:32:40|174794.8|174704.8|174801.7|174711.7|174801.7|174711.7|174794.8|174704.8|3
1726857170000|2024-09-20 18:32:50|174802.8|174712.8|174794.6|174704.6|174802.8|174712.8|174791|174701|9
1726857180000|2024-09-20 18:33:00|174795.2|174705.2|174795.8|174705.8|174801.8|174711.8|174792.3|174702.3|10
1726857190000|2024-09-20 18:33:10|174799.2|174709.2|174799.6|174709.6|174800.1|174710.1|174799.2|174709.2|4
1726857200000|2024-09-20 18:33:20|174800|174710|174822.6|174692.6|174822.6|174711|174800|174686.5|9
1726857210000|2024-09-20 18:33:30|174822.7|174692.7|174822.8|174692.8|174826.6|174696.6|174822.6|174692.6|7
1726857220000|2024-09-20 18:33:40|174823|174693|174822.2|174692.2|174823|174693|174822.2|174692.2|2
1726857230000|2024-09-20 18:33:50|174818.1|174688.1|174822.5|174692.5|174822.5|174692.5|174818|174688|5
1726857240000|2024-09-20 18:34:00|174822.6|174692.6|174822.1|174692.1|174822.6|174692.6|174822.1|174692.1|3
1726857250000|2024-09-20 18:34:10|174818.1|174688.1|174820.5|174690.5|174820.9|174690.9|174817.1|174687.1|6
1726857260000|2024-09-20 18:34:20|174820.6|174690.6|174820.6|174690.6|174820.6|174690.6|174820.6|174690.6|1
1726857270000|2024-09-20 18:34:30|174820.5|174690.5|174822.3|174692.3|174822.9|174692.9|174814.4|174684.4|11
1726857280000|2024-09-20 18:34:40|174822.7|174692.7|174823.1|174693.1|174823.1|174693.1|174822.7|174692.7|2
1726857290000|2024-09-20 18:34:50|174823.3|174693.3|174823.7|174693.7|174824|174694|174823.3|174693.3|4
1726857300000|2024-09-20 18:35:00|174823.8|174693.8|174825.1|174695.1|174829.6|174699.6|174819.9|174689.9|13
1726857310000|2024-09-20 18:35:10|174825.4|174695.4|174829.6|174699.6|174831.4|174701.4|174825.4|174695.4|6
1726857320000|2024-09-20 18:35:20|174829|174699|174829|174699|174829|174699|174829|174699|1
1726857330000|2024-09-20 18:35:30|174824.9|174694.9|174819.4|174689.4|174824.9|174694.9|174816.9|174686.9|7
1726857350000|2024-09-20 18:35:50|174815.4|174685.4|174791.9|174701.9|174815.4|174708|174791.9|174677.5|12
1726857360000|2024-09-20 18:36:00|174797.7|174707.7|174800.6|174710.6|174800.6|174710.6|174791.3|174701.3|8
1726857370000|2024-09-20 18:36:10|174800.5|174710.5|174801.8|174711.8|174801.8|174711.8|174800.5|174710.5|5
1726857380000|2024-09-20 18:36:20|174801.7|174711.7|174796.8|174706.8|174801.7|174711.7|174790|174700|8
1726857390000|2024-09-20 18:36:30|174796.3|174706.3|174795.5|174705.5|174800.6|174710.6|174790.6|174700.6|5
1726857400000|2024-09-20 18:36:40|174796.4|174706.4|174795.6|174705.6|174796.9|174706.9|174794.1|174704.1|7
1726857410000|2024-09-20 18:36:50|174797.1|174707.1|174797.8|174707.8|174798|174708|174797.1|174707.1|4
1726857420000|2024-09-20 18:37:00|174797.9|174707.9|174797.2|174707.2|174801|174711|174797|174707|7
1726857430000|2024-09-20 18:37:10|174797.1|174707.1|174790.2|174700.2|174797.1|174707.1|174790.2|174700.2|7
1726857440000|2024-09-20 18:37:20|174794.9|174704.9|174794.9|174704.9|174794.9|174704.9|174794.9|174704.9|1
1726857450000|2024-09-20 18:37:30|174795|174705|174800.6|174710.6|174800.6|174710.6|174795|174705|9
1726857460000|2024-09-20 18:37:40|174801.5|174711.5|174802.7|174712.7|174802.7|174712.7|174792|174702|12
1726857470000|2024-09-20 18:37:50|174803.2|174713.2|174803.9|174713.9|174804|174714|174803.2|174713.2|3
1726857480000|2024-09-20 18:38:00|174803.5|174713.5|174802.8|174712.8|174803.5|174713.5|174802.8|174712.8|4
1726857490000|2024-09-20 18:38:10|174802.9|174712.9|174808.4|174718.4|174814.6|174724.6|174802.9|174712.9|16
1726857500000|2024-09-20 18:38:20|174807.8|174717.8|174824.9|174694.9|174826.1|174717.8|174803.4|174689|12
1726857510000|2024-09-20 18:38:30|174825.6|174695.6|174824.7|174694.7|174825.6|174695.6|174824.7|174694.7|3
1726857520000|2024-09-20 18:38:40|174819.1|174689.1|174823.7|174693.7|174823.7|174693.7|174819.1|174689.1|6
1726857530000|2024-09-20 18:38:50|174818.4|174688.4|174812.3|174682.3|174819.1|174689.1|174808.4|174678.4|10
1726857540000|2024-09-20 18:39:00|174810.9|174680.9|174804.5|174674.5|174810.9|174680.9|174801.6|174671.6|4
1726857550000|2024-09-20 18:39:10|174803.8|174673.8|174803.8|174673.8|174803.8|174673.8|174803.8|174673.8|1
1726857560000|2024-09-20 18:39:20|174803.4|174673.4|174800.4|174670.4|174803.4|174673.4|174800.4|174670.4|2
1726857570000|2024-09-20 18:39:30|174799.6|174669.6|174800.9|174670.9|174803.4|174673.4|174792.7|174662.7|8
1726857580000|2024-09-20 18:39:40|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|1
1726857590000|2024-09-20 18:39:50|174809.7|174679.7|174795.6|174705.6|174814.2|174707.8|174775.8|174676.6|14
1726857600000|2024-09-20 18:40:00|174800.3|174710.3|174807.3|174717.3|174807.3|174717.3|174799.1|174709.1|4
1726857610000|2024-09-20 18:40:10|174802.8|174712.8|174807.4|174717.4|174807.4|174717.4|174802.5|174712.5|6
1726857620000|2024-09-20 18:40:20|174803|174713|174797|174707|174803|174713|174793.9|174703.9|7
1726857630000|2024-09-20 18:40:30|174802.1|174712.1|174799.6|174709.6|174806.6|174716.6|174797.4|174707.4|10
1726857640000|2024-09-20 18:40:40|174799.9|174709.9|174799.9|174709.9|174800.1|174710.1|174799.6|174709.6|5
1726857650000|2024-09-20 18:40:50|174803.4|174713.4|174799.8|174709.8|174803.8|174713.8|174796.7|174706.7|10
1726857660000|2024-09-20 18:41:00|174791.1|174701.1|174796|174706|174799.1|174709.1|174789.4|174699.4|16
1726857670000|2024-09-20 18:41:10|174790.4|174700.4|174803.2|174713.2|174803.2|174713.2|174790.4|174700.4|6
1726857680000|2024-09-20 18:41:20|174802.7|174712.7|174796.4|174706.4|174802.7|174712.7|174792.2|174702.2|18
1726857690000|2024-09-20 18:41:30|174796.8|174706.8|174800|174710|174800.1|174710.1|174796.2|174706.2|6
1726857700000|2024-09-20 18:41:40|174800.3|174710.3|174796.8|174706.8|174800.4|174710.4|174791.7|174701.7|10
1726857710000|2024-09-20 18:41:50|174801|174711|174795.5|174705.5|174801.4|174711.4|174791.4|174701.4|7
1726857720000|2024-09-20 18:42:00|174799.4|174709.4|174799.9|174709.9|174799.9|174709.9|174799.4|174709.4|5
1726857730000|2024-09-20 18:42:10|174799.8|174709.8|174803.4|174713.4|174803.4|174713.4|174790.9|174700.9|16
1726857740000|2024-09-20 18:42:20|174805.6|174715.6|174809.6|174719.6|174809.6|174719.6|174805.2|174715.2|8
1726857750000|2024-09-20 18:42:30|174809|174719|174807.1|174717.1|174809.6|174719.6|174805|174715|10
1726857760000|2024-09-20 18:42:40|174807.3|174717.3|174806.8|174716.8|174808.3|174718.3|174805.4|174715.4|7
1726857770000|2024-09-20 18:42:50|174805.9|174715.9|174806.2|174716.2|174806.2|174716.2|174805.9|174715.9|2
1726857780000|2024-09-20 18:43:00|174806.6|174716.6|174823.3|174733.3|174825.9|174735.9|174806.6|174716.6|5
1726857790000|2024-09-20 18:43:10|174823.2|174733.2|174823.2|174733.2|174823.2|174733.2|174823.2|174733.2|1
1726857800000|2024-09-20 18:43:20|174823.7|174733.7|174824.6|174734.6|174824.6|174734.6|174822.7|174732.7|4
1726857810000|2024-09-20 18:43:30|174824.4|174734.4|174813.5|174723.5|174825.7|174735.7|174811|174721|8
1726857820000|2024-09-20 18:43:40|174812.5|174722.5|174819|174729|174819.7|174729.7|174810.1|174720.1|7
1726857830000|2024-09-20 18:43:50|174819.9|174729.9|174828.9|174738.9|174829.5|174739.5|174819.9|174729.9|5
1726857840000|2024-09-20 18:44:00|174829.1|174739.1|174824.5|174734.5|174829.1|174739.1|174824.5|174734.5|3
1726857850000|2024-09-20 18:44:10|174824.1|174734.1|174821.3|174731.3|174826.3|174736.3|174821.2|174731.2|6
1726857870000|2024-09-20 18:44:30|174822.9|174732.9|174822.4|174732.4|174822.9|174732.9|174820.3|174730.3|5
1726857880000|2024-09-20 18:44:40|174823|174733|174831.9|174741.9|174831.9|174741.9|174823|174733|5
1726857890000|2024-09-20 18:44:50|174832.1|174742.1|174831.7|174741.7|174832.1|174742.1|174829.8|174739.8|3
1726857900000|2024-09-20 18:45:00|174831.6|174741.6|174826.5|174736.5|174831.6|174741.6|174826.5|174736.5|7
1726857910000|2024-09-20 18:45:10|174828.3|174738.3|174831.9|174741.9|174831.9|174741.9|174828.3|174738.3|4
1726857920000|2024-09-20 18:45:20|174828.1|174738.1|174832.6|174742.6|174832.6|174742.6|174828.1|174738.1|4
1726857930000|2024-09-20 18:45:30|174834.1|174744.1|174836|174746|174836|174746|174829.9|174739.9|9
1726857940000|2024-09-20 18:45:40|174836.4|174746.4|174829.8|174739.8|174836.4|174746.4|174827.4|174737.4|5
1726857950000|2024-09-20 18:45:50|174831.5|174741.5|174816.8|174726.8|174836.5|174746.5|174816.8|174726.8|10
1726857960000|2024-09-20 18:46:00|174819.7|174729.7|174810|174720|174821.8|174731.8|174809.7|174719.7|8
1726857970000|2024-09-20 18:46:10|174802|174712|174800.9|174710.9|174804.1|174714.1|174800.9|174710.9|4
1726857980000|2024-09-20 18:46:20|174801.3|174711.3|174812.1|174722.1|174814.5|174724.5|174801.3|174711.3|8
1726857990000|2024-09-20 18:46:30|174811.4|174721.4|174798.1|174708.1|174811.4|174721.4|174795.9|174705.9|8
1726858000000|2024-09-20 18:46:40|174796.5|174706.5|174794.6|174704.6|174796.5|174706.5|174794.6|174704.6|3
1726858010000|2024-09-20 18:46:50|174790.7|174700.7|174789.5|174699.5|174794.3|174704.3|174787.4|174697.4|7
1726858020000|2024-09-20 18:47:00|174788|174698|174793.6|174703.6|174793.6|174703.6|174788|174698|3
1726858030000|2024-09-20 18:47:10|174789.5|174699.5|174792|174702|174793.3|174703.3|174788.7|174698.7|7
1726858040000|2024-09-20 18:47:20|174791.8|174701.8|174783.5|174693.5|174791.8|174701.8|174783.2|174693.2|7
1726858050000|2024-09-20 18:47:30|174782.3|174692.3|174769.5|174679.5|174783.5|174693.5|174766.8|174676.8|6
1726858060000|2024-09-20 18:47:40|174771.5|174681.5|174769.5|174679.5|174771.5|174681.5|174769.5|174679.5|2
1726858070000|2024-09-20 18:47:50|174771.5|174681.5|174771.5|174681.5|174771.5|174681.5|174771.5|174681.5|1
1726858080000|2024-09-20 18:48:00|174773.9|174683.9|174784|174694|174789.1|174699.1|174773.9|174683.9|6
1726858090000|2024-09-20 18:48:10|174786|174696|174786.2|174696.2|174788.1|174698.1|174783.7|174693.7|13
1726858100000|2024-09-20 18:48:20|174786.4|174696.4|174787.5|174697.5|174789.1|174699.1|174783.6|174693.6|10
1726858110000|2024-09-20 18:48:30|174786.8|174696.8|174786|174696|174789.8|174699.8|174782.5|174692.5|11
1726858120000|2024-09-20 18:48:40|174787.5|174697.5|174784.6|174694.6|174787.5|174697.5|174784.6|174694.6|4
1726858130000|2024-09-20 18:48:50|174785.9|174695.9|174784.2|174694.2|174787.4|174697.4|174784.2|174694.2|6
1726858140000|2024-09-20 18:49:00|174783.6|174693.6|174783.5|174693.5|174783.6|174693.6|174783.4|174693.4|4
1726858150000|2024-09-20 18:49:10|174783.8|174693.8|174786.1|174696.1|174786.1|174696.1|174783.4|174693.4|5
1726858160000|2024-09-20 18:49:20|174786|174696|174778.2|174688.2|174786|174696|174778.2|174688.2|7
1726858170000|2024-09-20 18:49:30|174777.7|174687.7|174777.4|174687.4|174777.7|174687.7|174777.4|174687.4|3
1726858180000|2024-09-20 18:49:40|174778.8|174688.8|174770.6|174680.6|174778.8|174688.8|174770.6|174680.6|5
1726858190000|2024-09-20 18:49:50|174777.8|174687.8|174779.5|174689.5|174780.3|174690.3|174777.5|174687.5|6
1726858200000|2024-09-20 18:50:00|174780.5|174690.5|174778.2|174688.2|174780.5|174690.5|174777.3|174687.3|6
1726858210000|2024-09-20 18:50:10|174779|174689|174781.8|174691.8|174782.1|174692.1|174778.9|174688.9|6
1726858220000|2024-09-20 18:50:20|174774.6|174684.6|174775.7|174685.7|174780.9|174690.9|174774.6|174684.6|4
1726858230000|2024-09-20 18:50:30|174775.3|174685.3|174781|174691|174781|174691|174775.3|174685.3|2
1726858240000|2024-09-20 18:50:40|174780.9|174690.9|174784.2|174694.2|174784.2|174694.2|174775.9|174685.9|4
1726858250000|2024-09-20 18:50:50|174783.8|174693.8|174784.3|174694.3|174785.8|174695.8|174782.7|174692.7|7
1726858260000|2024-09-20 18:51:00|174785.1|174695.1|174784.9|174694.9|174785.1|174695.1|174784.9|174694.9|2
1726858270000|2024-09-20 18:51:10|174785.2|174695.2|174785.4|174695.4|174785.4|174695.4|174785.2|174695.2|4
1726858280000|2024-09-20 18:51:20|174784.3|174694.3|174782.3|174692.3|174784.3|174694.3|174780.7|174690.7|8
1726858290000|2024-09-20 18:51:30|174782|174692|174769.3|174679.3|174783|174693|174767.1|174677.1|15
1726858300000|2024-09-20 18:51:40|174769.2|174679.2|174769.5|174679.5|174769.5|174679.5|174769.2|174679.2|5
1726858310000|2024-09-20 18:51:50|174768.4|174678.4|174767.2|174677.2|174769.1|174679.1|174767|174677|5
1726858320000|2024-09-20 18:52:00|174764.4|174674.4|174704.1|174574.1|174764.4|174674.4|174689.3|174574.1|9
1726858330000|2024-09-20 18:52:10|174704.5|174574.5|174694|174564|174706.1|174576.1|174692.3|174562.3|16
1726858340000|2024-09-20 18:52:20|174692.3|174562.3|174690.7|174560.7|174697|174567|174689.4|174559.4|12
1726858350000|2024-09-20 18:52:30|174690.9|174560.9|174691.7|174561.7|174693.7|174563.7|174688.9|174558.9|9
1726858360000|2024-09-20 18:52:40|174692|174562|174692.5|174562.5|174692.5|174562.5|174689.8|174559.8|8
1726858370000|2024-09-20 18:52:50|174692.6|174562.6|174692.3|174562.3|174693.1|174563.1|174684.8|174554.8|15
1726858380000|2024-09-20 18:53:00|174691.4|174561.4|174689.9|174559.9|174693.3|174563.3|174687.6|174557.6|11
1726858390000|2024-09-20 18:53:10|174687.9|174557.9|174683.4|174553.4|174687.9|174557.9|174683.4|174553.4|9
1726858400000|2024-09-20 18:53:20|174683|174553|174680.9|174550.9|174685.8|174555.8|174677.3|174547.3|14
1726858410000|2024-09-20 18:53:30|174682.3|174552.3|174677.3|174547.3|174687.5|174557.5|174673.6|174543.6|11
1726858420000|2024-09-20 18:53:40|174679.7|174549.7|174675.8|174545.8|174679.7|174549.7|174675.8|174545.8|8
1726858430000|2024-09-20 18:53:50|174649|174559|174650.1|174560.1|174650.1|174560.1|174649|174559|2
1726858440000|2024-09-20 18:54:00|174675.6|174545.6|174672.6|174542.6|174675.6|174566.8|174650.3|174541.9|10
1726858450000|2024-09-20 18:54:10|174679.8|174549.8|174681.3|174551.3|174681.3|174551.3|174679.4|174549.4|6
1726858460000|2024-09-20 18:54:20|174681.2|174551.2|174680.4|174550.4|174681.3|174551.3|174680.4|174550.4|6
1726858470000|2024-09-20 18:54:30|174681.2|174551.2|174680.6|174550.6|174681.2|174551.2|174676.9|174546.9|12
1726858480000|2024-09-20 18:54:40|174680.8|174550.8|174675.2|174545.2|174680.8|174550.8|174669.3|174539.3|7
1726858490000|2024-09-20 18:54:50|174675.3|174545.3|174673.2|174543.2|174676|174546|174673.2|174543.2|6
1726858500000|2024-09-20 18:55:00|174680|174550|174683.3|174553.3|174683.3|174553.3|174680|174550|5
1726858510000|2024-09-20 18:55:10|174682.9|174552.9|174682.5|174552.5|174682.9|174552.9|174682.2|174552.2|4
1726858520000|2024-09-20 18:55:20|174683.2|174553.2|174683.2|174553.2|174683.3|174553.3|174682.4|174552.4|4
1726858530000|2024-09-20 18:55:30|174682|174552|174673.9|174543.9|174683.8|174553.8|174673.4|174543.4|8
1726858540000|2024-09-20 18:55:40|174680.8|174550.8|174678.3|174548.3|174680.8|174550.8|174667.2|174537.2|10
1726858550000|2024-09-20 18:55:50|174682.2|174552.2|174681.6|174551.6|174682.2|174552.2|174681.6|174551.6|3
1726858560000|2024-09-20 18:56:00|174681.3|174551.3|174680.6|174550.6|174681.5|174551.5|174680.6|174550.6|4
1726858570000|2024-09-20 18:56:10|174682|174552|174684.7|174554.7|174684.8|174554.8|174681.1|174551.1|5
1726858580000|2024-09-20 18:56:20|174684|174554|174676.3|174546.3|174684|174554|174676.3|174546.3|8
1726858590000|2024-09-20 18:56:30|174675.7|174545.7|174678|174548|174678|174548|174675.3|174545.3|5
1726858600000|2024-09-20 18:56:40|174677|174547|174676.2|174546.2|174677|174547|174676.1|174546.1|4
1726858610000|2024-09-20 18:56:50|174676.9|174546.9|174649.6|174559.6|174677.5|174559.6|174649.6|174544.9|6
1726858620000|2024-09-20 18:57:00|174671.9|174541.9|174666.4|174536.4|174671.9|174559.6|174649.6|174535.4|6
1726858630000|2024-09-20 18:57:10|174673.8|174543.8|174672.3|174542.3|174674.1|174544.1|174671.3|174541.3|7
1726858640000|2024-09-20 18:57:20|174678|174548|174677|174547|174680.1|174550.1|174671.7|174541.7|14
1726858650000|2024-09-20 18:57:30|174675.8|174545.8|174609.7|174479.7|174679.3|174549.3|174581.6|174474.6|14
1726858660000|2024-09-20 18:57:40|174606.5|174476.5|174603.2|174473.2|174608.7|174478.7|174598.5|174468.5|10
1726858670000|2024-09-20 18:57:50|174573.4|174483.4|174574.2|174484.2|174578.5|174488.5|174573.4|174483.4|5
1726858680000|2024-09-20 18:58:00|174599.1|174469.1|174574.5|174484.5|174600.8|174484.7|174574.1|174467.5|6
1726858690000|2024-09-20 18:58:10|174600.1|174470.1|174597|174467|174601.6|174471.6|174596.1|174466.1|7
1726858700000|2024-09-20 18:58:20|174597.7|174467.7|174573.1|174483.1|174601.2|174483.1|174573.1|174467.3|9
1726858710000|2024-09-20 18:58:30|174574.9|174484.9|174576.7|174486.7|174577.6|174487.6|174571.1|174481.1|6
1726858720000|2024-09-20 18:58:40|174577.6|174487.6|174577.1|174487.1|174577.6|174487.6|174573.5|174483.5|3
1726858730000|2024-09-20 18:58:50|174597.9|174467.9|174597|174467|174597.9|174467.9|174597|174467|3
1726858740000|2024-09-20 18:59:00|174597.3|174467.3|174598.7|174468.7|174599.6|174469.6|174594.4|174464.4|9
1726858750000|2024-09-20 18:59:10|174598.1|174468.1|174597.8|174467.8|174598.1|174468.1|174597.8|174467.8|2
1726858760000|2024-09-20 18:59:20|174597.3|174467.3|174593.4|174463.4|174597.3|174467.3|174593.4|174463.4|3
1726858770000|2024-09-20 18:59:30|174595.8|174465.8|174581.8|174491.8|174595.8|174494.5|174578.3|174465.8|7
1726858780000|2024-09-20 18:59:40|174582.6|174492.6|174580.6|174490.6|174582.6|174492.6|174577.4|174487.4|3
1726858790000|2024-09-20 18:59:50|174577|174487|174581.9|174491.9|174581.9|174491.9|174577|174487|6
1726858800000|2024-09-20 19:00:00|174576.7|174486.7|174584.7|174494.7|174584.7|174494.7|174576.7|174486.7|7
1726858810000|2024-09-20 19:00:10|174582.9|174492.9|174579.8|174489.8|174584.7|174494.7|174579.8|174489.8|4
1726858820000|2024-09-20 19:00:20|174580|174490|174591.1|174501.1|174591.1|174501.1|174579.1|174489.1|15
1726858830000|2024-09-20 19:00:30|174588.9|174498.9|174593.8|174503.8|174595.6|174505.6|174586.5|174496.5|12
1726858840000|2024-09-20 19:00:40|174594.2|174504.2|174594.6|174504.6|174595.9|174505.9|174594.1|174504.1|6
1726858850000|2024-09-20 19:00:50|174594.8|174504.8|174591.8|174501.8|174594.8|174504.8|174589.8|174499.8|5
1726858860000|2024-09-20 19:01:00|174592.9|174502.9|174593.6|174503.6|174595.4|174505.4|174591.8|174501.8|6
1726858870000|2024-09-20 19:01:10|174596.8|174506.8|174599|174509|174599|174509|174591.9|174501.9|5
1726858880000|2024-09-20 19:01:20|174600.2|174510.2|174685.7|174555.7|174690.7|174581.2|174596.5|174506.5|19
1726858890000|2024-09-20 19:01:30|174686.1|174556.1|174684.3|174554.3|174686.5|174556.5|174684.3|174554.3|6
1726858900000|2024-09-20 19:01:40|174683.9|174553.9|174687.3|174557.3|174687.3|174557.3|174676.2|174546.2|11
1726858910000|2024-09-20 19:01:50|174687.2|174557.2|174686.2|174556.2|174687.2|174557.2|174686.1|174556.1|3
1726858920000|2024-09-20 19:02:00|174685.9|174555.9|174685.4|174555.4|174687.5|174557.5|174685.4|174555.4|8
1726858930000|2024-09-20 19:02:10|174685.8|174555.8|174686.6|174556.6|174688.3|174558.3|174685|174555|9
1726858940000|2024-09-20 19:02:20|174683.7|174553.7|174669.6|174579.6|174683.8|174579.6|174669.6|174551.4|6
1726858950000|2024-09-20 19:02:30|174663.7|174573.7|174685|174555|174685|174573.7|174663.7|174552.4|6
1726858960000|2024-09-20 19:02:40|174684.7|174554.7|174688.4|174558.4|174690.9|174560.9|174684.7|174554.7|7
1726858970000|2024-09-20 19:02:50|174689.5|174559.5|174697.3|174567.3|174697.3|174567.3|174689.5|174559.5|6
1726858980000|2024-09-20 19:03:00|174697.6|174567.6|174700|174570|174701.2|174571.2|174696.9|174566.9|6
1726858990000|2024-09-20 19:03:10|174697.6|174567.6|174695.3|174565.3|174697.6|174567.6|174695.3|174565.3|5
1726859000000|2024-09-20 19:03:20|174694.6|174564.6|174688.5|174558.5|174696.1|174566.1|174688.5|174558.5|11
1726859010000|2024-09-20 19:03:30|174688.4|174558.4|174702.1|174572.1|174702.1|174572.1|174688.4|174558.4|6
1726859020000|2024-09-20 19:03:40|174702.8|174572.8|174692.7|174562.7|174703.4|174573.4|174692.2|174562.2|7
1726859030000|2024-09-20 19:03:50|174692.3|174562.3|174703.2|174573.2|174703.2|174573.2|174692.3|174562.3|12
1726859040000|2024-09-20 19:04:00|174703.4|174573.4|174704|174574|174704.1|174574.1|174703.4|174573.4|5
1726859050000|2024-09-20 19:04:10|174704.4|174574.4|174713.7|174583.7|174713.7|174583.7|174704.4|174574.4|5
1726859060000|2024-09-20 19:04:20|174714.5|174584.5|174714.8|174584.8|174714.8|174584.8|174714.5|174584.5|2
1726859070000|2024-09-20 19:04:30|174714.6|174584.6|174714.4|174584.4|174714.6|174584.6|174714.4|174584.4|2
1726859080000|2024-09-20 19:04:40|174710.9|174580.9|174718.2|174588.2|174719.8|174589.8|174708.4|174578.4|7
1726859090000|2024-09-20 19:04:50|174718.3|174588.3|174718.5|174588.5|174718.5|174588.5|174718.3|174588.3|2
1726859100000|2024-09-20 19:05:00|174715.9|174585.9|174722.2|174592.2|174738.9|174608.9|174715.5|174585.5|11
1726859110000|2024-09-20 19:05:10|174728.2|174598.2|174732|174602|174732|174602|174724.6|174594.6|5
1726859120000|2024-09-20 19:05:20|174733.2|174603.2|174732.9|174602.9|174733.2|174603.2|174732.9|174602.9|2
1726859130000|2024-09-20 19:05:30|174734.3|174604.3|174748.6|174618.6|174748.6|174618.6|174734.3|174604.3|8
1726859140000|2024-09-20 19:05:40|174748.7|174618.7|174747.4|174617.4|174748.7|174618.7|174747.4|174617.4|5
1726859150000|2024-09-20 19:05:50|174747|174617|174746|174616|174747|174617|174746|174616|5
1726859160000|2024-09-20 19:06:00|174749.7|174619.7|174748.4|174618.4|174749.7|174619.7|174746|174616|6
1726859170000|2024-09-20 19:06:10|174749|174619|174748.9|174618.9|174751|174621|174748.9|174618.9|3
1726859180000|2024-09-20 19:06:20|174750.7|174620.7|174745.5|174615.5|174762.3|174632.3|174745.5|174615.5|9
1726859190000|2024-09-20 19:06:30|174745.7|174615.7|174745|174615|174745.7|174615.7|174745|174615|2
1726859200000|2024-09-20 19:06:40|174749.3|174619.3|174753.6|174623.6|174754.5|174649.1|174739.1|174619.3|5
1726859210000|2024-09-20 19:06:50|174755.2|174625.2|174755.2|174625.2|174755.2|174625.2|174755.2|174625.2|1
1726859220000|2024-09-20 19:07:00|174754.8|174624.8|174754.5|174624.5|174756.7|174626.7|174750.3|174620.3|8
1726859230000|2024-09-20 19:07:10|174754.8|174624.8|174755.3|174625.3|174755.3|174625.3|174754.8|174624.8|2
1726859240000|2024-09-20 19:07:20|174758.5|174628.5|174755.9|174625.9|174758.7|174628.7|174751.9|174621.9|15
1726859250000|2024-09-20 19:07:30|174755.7|174625.7|174753.3|174623.3|174758.5|174628.5|174753.3|174623.3|10
1726859260000|2024-09-20 19:07:40|174752.7|174622.7|174753|174623|174758.7|174628.7|174750.7|174620.7|14
1726859270000|2024-09-20 19:07:50|174758.7|174628.7|174758.7|174628.7|174758.7|174628.7|174749.8|174619.8|12
1726859280000|2024-09-20 19:08:00|174758.9|174628.9|174751.8|174621.8|174761.3|174631.3|174751.8|174621.8|11
1726859290000|2024-09-20 19:08:10|174752|174622|174757.9|174627.9|174757.9|174649.8|174739.8|174622|8
1726859300000|2024-09-20 19:08:20|174757.3|174627.3|174756.7|174626.7|174757.3|174627.3|174756.1|174626.1|7
1726859310000|2024-09-20 19:08:30|174757.2|174627.2|174748.5|174658.5|174775.6|174658.5|174736.4|174627.2|8
1726859330000|2024-09-20 19:08:50|174747.7|174657.7|174741.9|174651.9|174752.4|174659.9|174739.1|174621.8|9
1726859340000|2024-09-20 19:09:00|174761.6|174631.6|174747.8|174617.8|174761.6|174653.3|174716.9|174612.4|12
1726859350000|2024-09-20 19:09:10|174746.1|174616.1|174743.6|174613.6|174746.1|174634.2|174723.6|174613.4|6
1726859360000|2024-09-20 19:09:20|174730.4|174640.4|174730.4|174640.4|174730.4|174640.4|174730.4|174640.4|1
1726859370000|2024-09-20 19:09:30|174729|174639|174730.1|174640.1|174737.3|174647.3|174729|174639|7
1726859380000|2024-09-20 19:09:40|174731.7|174641.7|174731.3|174641.3|174731.7|174641.7|174731.3|174641.3|2
1726859390000|2024-09-20 19:09:50|174730.6|174640.6|174727.4|174637.4|174730.6|174640.6|174727.3|174637.3|5
1726859400000|2024-09-20 19:10:00|174725.9|174635.9|174724.7|174634.7|174725.9|174635.9|174720.2|174630.2|5
1726859410000|2024-09-20 19:10:10|174723.6|174633.6|174708.5|174618.5|174723.6|174633.6|174708.5|174618.5|7
1726859420000|2024-09-20 19:10:20|174713.1|174623.1|174712|174622|174713.1|174623.1|174712|174622|5
1726859430000|2024-09-20 19:10:30|174712.3|174622.3|174713.2|174623.2|174713.2|174623.2|174712.2|174622.2|5
1726859440000|2024-09-20 19:10:40|174712.3|174622.3|174700.6|174610.6|174712.3|174622.3|174696.8|174606.8|7
1726859450000|2024-09-20 19:10:50|174700.9|174610.9|174700.5|174610.5|174703.7|174613.7|174700.2|174610.2|6
1726859460000|2024-09-20 19:11:00|174700.2|174610.2|174698.3|174608.3|174700.2|174610.2|174698.3|174608.3|3
1726859470000|2024-09-20 19:11:10|174698.4|174608.4|174698.3|174608.3|174698.4|174608.4|174698.3|174608.3|2
1726859480000|2024-09-20 19:11:20|174696.5|174606.5|174692.1|174602.1|174700.5|174610.5|174688.6|174598.6|6
1726859490000|2024-09-20 19:11:30|174696.6|174606.6|174693.9|174603.9|174697.8|174607.8|174690.2|174600.2|9
1726859500000|2024-09-20 19:11:40|174693.8|174603.8|174695.2|174605.2|174703|174613|174693.8|174603.8|7
1726859510000|2024-09-20 19:11:50|174694.6|174564.6|174674.4|174544.4|174694.6|174564.6|174666.3|174536.3|10
1726859520000|2024-09-20 19:12:00|174674.3|174544.3|174677.4|174547.4|174677.4|174547.4|174668|174538|6
1726859530000|2024-09-20 19:12:10|174678.6|174548.6|174679|174549|174679|174549|174669.9|174539.9|6
1726859540000|2024-09-20 19:12:20|174677.1|174547.1|174678.3|174548.3|174678.3|174548.3|174677.1|174547.1|2
1726859550000|2024-09-20 19:12:30|174681.5|174551.5|174676.3|174546.3|174681.5|174551.5|174670.7|174540.7|4
1726859560000|2024-09-20 19:12:40|174678.9|174548.9|174672.4|174542.4|174679|174549|174670.5|174540.5|8
1726859570000|2024-09-20 19:12:50|174678.8|174548.8|174679.6|174549.6|174679.7|174549.7|174678.3|174548.3|4
1726859580000|2024-09-20 19:13:00|174679.2|174549.2|174681.2|174551.2|174681.3|174551.3|174678.6|174548.6|5
1726859590000|2024-09-20 19:13:10|174680.6|174550.6|174682.3|174552.3|174682.3|174552.3|174680.6|174550.6|4
1726859600000|2024-09-20 19:13:20|174669.6|174539.6|174679.2|174549.2|174683.5|174553.5|174669.6|174539.6|7
1726859610000|2024-09-20 19:13:30|174682|174552|174681.7|174551.7|174683.2|174553.2|174679.3|174549.3|12
1726859620000|2024-09-20 19:13:40|174682.7|174552.7|174682.6|174552.6|174682.8|174552.8|174682.4|174552.4|5
1726859630000|2024-09-20 19:13:50|174678.9|174548.9|174682|174552|174682|174552|174676.2|174546.2|6
1726859640000|2024-09-20 19:14:00|174682.4|174552.4|174681.1|174551.1|174682.7|174552.7|174680.3|174550.3|7
1726859650000|2024-09-20 19:14:10|174679.5|174549.5|174674.7|174544.7|174679.5|174549.5|174674.7|174544.7|6
1726859660000|2024-09-20 19:14:20|174674.2|174544.2|174672.5|174542.5|174674.2|174544.2|174672.5|174542.5|5
1726859670000|2024-09-20 19:14:30|174672.4|174542.4|174673.9|174543.9|174673.9|174543.9|174671.6|174541.6|5
1726859680000|2024-09-20 19:14:40|174674|174544|174673.7|174543.7|174676.6|174546.6|174673.7|174543.7|4
1726859690000|2024-09-20 19:14:50|174674.1|174544.1|174674.9|174544.9|174674.9|174544.9|174673.9|174543.9|5
1726859700000|2024-09-20 19:15:00|174664.5|174534.5|174664.9|174534.9|174665.6|174535.6|174664.5|174534.5|3
1726859710000|2024-09-20 19:15:10|174670.2|174540.2|174664.9|174534.9|174670.2|174540.2|174664.9|174534.9|2
1726859720000|2024-09-20 19:15:20|174664.2|174534.2|174674.5|174544.5|174674.5|174544.5|174664.2|174534.2|4
1726859730000|2024-09-20 19:15:30|174675|174545|174675.2|174545.2|174675.7|174545.7|174675|174545|4
1726859740000|2024-09-20 19:15:40|174674.7|174544.7|174675.1|174545.1|174675.2|174545.2|174673.3|174543.3|5
1726859750000|2024-09-20 19:15:50|174675.9|174545.9|174666.4|174536.4|174676.4|174546.4|174666.4|174536.4|7
1726859760000|2024-09-20 19:16:00|174671.3|174541.3|174650.3|174560.3|174675.4|174560.3|174650.3|174535.8|9
1726859770000|2024-09-20 19:16:10|174652.7|174562.7|174672|174542|174672.5|174563.4|174649.1|174542|11
1726859780000|2024-09-20 19:16:20|174670.8|174540.8|174675|174545|174676.1|174546.1|174670.6|174540.6|5
1726859790000|2024-09-20 19:16:30|174675.1|174545.1|174673.9|174543.9|174675.9|174545.9|174672.7|174542.7|10
1726859800000|2024-09-20 19:16:40|174673.7|174543.7|174673.4|174543.4|174673.7|174543.7|174673.4|174543.4|3
1726859810000|2024-09-20 19:16:50|174664.1|174534.1|174672.9|174542.9|174672.9|174559.3|174649.3|174534.1|3
1726859820000|2024-09-20 19:17:00|174672.6|174542.6|174673.3|174543.3|174673.4|174543.4|174672.6|174542.6|5
1726859830000|2024-09-20 19:17:10|174673.7|174543.7|174673.6|174543.6|174673.7|174543.7|174673.3|174543.3|5
1726859840000|2024-09-20 19:17:20|174673.7|174543.7|174673.3|174543.3|174673.7|174543.7|174673.3|174543.3|3
1726859850000|2024-09-20 19:17:30|174664.5|174534.5|174672.7|174542.7|174673.3|174543.3|174664.5|174534.5|5
1726859860000|2024-09-20 19:17:40|174672.9|174542.9|174672.6|174542.6|174673.1|174543.1|174672.6|174542.6|3
1726859870000|2024-09-20 19:17:50|174671.6|174541.6|174671.6|174541.6|174674.1|174544.1|174671.6|174541.6|8
1726859880000|2024-09-20 19:18:00|174674.4|174544.4|174673.7|174543.7|174674.4|174544.4|174673.7|174543.7|6
1726859890000|2024-09-20 19:18:10|174673.2|174543.2|174673.2|174543.2|174673.2|174543.2|174673.2|174543.2|1
1726859900000|2024-09-20 19:18:20|174673|174543|174665|174535|174673.4|174543.4|174665|174535|4
1726859910000|2024-09-20 19:18:30|174671.1|174541.1|174648.6|174558.6|174671.1|174558.6|174646.2|174541.1|4
1726859920000|2024-09-20 19:18:40|174650.1|174560.1|174657.5|174527.5|174661.1|174560.1|174649.2|174522.8|12
1726859930000|2024-09-20 19:18:50|174658.6|174528.6|174659|174529|174659.2|174529.2|174658.6|174528.6|5
1726859950000|2024-09-20 19:19:10|174658.6|174528.6|174660|174530|174660|174530|174653.8|174523.8|6
1726859960000|2024-09-20 19:19:20|174655.5|174525.5|174670.6|174540.6|174694.7|174564.7|174655.3|174525.3|17
1726859970000|2024-09-20 19:19:30|174671.7|174541.7|174675.4|174545.4|174675.4|174545.4|174671|174541|8
1726859980000|2024-09-20 19:19:40|174675|174545|174681.4|174551.4|174684|174554|174671.8|174541.8|11
1726859990000|2024-09-20 19:19:50|174680.9|174550.9|174675.1|174545.1|174680.9|174550.9|174675.1|174545.1|8
1726860000000|2024-09-20 19:20:00|174674.4|174544.4|174676.7|174546.7|174676.7|174546.7|174672.8|174542.8|8
1726860010000|2024-09-20 19:20:10|174677.4|174547.4|174678|174548|174678|174548|174676.4|174546.4|7
1726860020000|2024-09-20 19:20:20|174677.6|174547.6|174677.1|174547.1|174677.9|174547.9|174675.5|174545.5|5
1726860030000|2024-09-20 19:20:30|174677|174547|174677|174547|174677|174547|174677|174547|1
1726860040000|2024-09-20 19:20:40|174676.8|174546.8|174665|174535|174676.8|174546.8|174665|174535|8
1726860050000|2024-09-20 19:20:50|174664.4|174534.4|174664.4|174534.4|174664.4|174534.4|174664.4|174534.4|1
1726860060000|2024-09-20 19:21:00|174664.5|174534.5|174658.1|174528.1|174664.9|174534.9|174653.4|174523.4|11
1726860070000|2024-09-20 19:21:10|174656.4|174526.4|174655.4|174525.4|174658.5|174528.5|174654.3|174524.3|12
1726860080000|2024-09-20 19:21:20|174655.3|174525.3|174658.2|174528.2|174659.9|174529.9|174652.8|174522.8|9
1726860090000|2024-09-20 19:21:30|174659.5|174529.5|174651|174521|174659.5|174544.5|174625.7|174521|6
1726860100000|2024-09-20 19:21:40|174653.6|174523.6|174658.6|174528.6|174658.6|174528.6|174650.8|174520.8|5
1726860110000|2024-09-20 19:21:50|174652.9|174522.9|174658|174528|174659|174529|174652.9|174522.9|9
1726860120000|2024-09-20 19:22:00|174661.4|174531.4|174662|174532|174663.2|174533.2|174661.3|174531.3|5
1726860130000|2024-09-20 19:22:10|174667.2|174537.2|174669.6|174539.6|174669.6|174539.6|174667|174537|4
1726860140000|2024-09-20 19:22:20|174669.9|174539.9|174680.2|174550.2|174682.9|174552.9|174669.9|174539.9|9
1726860150000|2024-09-20 19:22:30|174679.8|174549.8|174679.8|174549.8|174679.8|174549.8|174679.8|174549.8|1
1726860160000|2024-09-20 19:22:40|174681.2|174551.2|174673.8|174543.8|174683.6|174553.6|174673.8|174543.8|6
1726860170000|2024-09-20 19:22:50|174674.5|174544.5|174673.4|174543.4|174674.5|174544.5|174673.4|174543.4|3
1726860180000|2024-09-20 19:23:00|174673.3|174543.3|174670.2|174540.2|174673.3|174543.3|174670.2|174540.2|2
1726860190000|2024-09-20 19:23:10|174664.1|174534.1|174662.2|174532.2|174665.4|174535.4|174662.2|174532.2|7
1726860200000|2024-09-20 19:23:20|174661.7|174531.7|174662.7|174532.7|174662.7|174532.7|174661.2|174531.2|5
1726860210000|2024-09-20 19:23:30|174662.5|174532.5|174662.6|174532.6|174662.6|174532.6|174662.5|174532.5|2
1726860220000|2024-09-20 19:23:40|174662.4|174532.4|174653.1|174523.1|174662.7|174532.7|174653.1|174523.1|7
1726860230000|2024-09-20 19:23:50|174655.1|174525.1|174655.6|174525.6|174655.7|174525.7|174655.1|174525.1|4
1726860240000|2024-09-20 19:24:00|174655.7|174525.7|174655.1|174525.1|174657.2|174527.2|174646.3|174516.3|8
1726860250000|2024-09-20 19:24:10|174657|174527|174655.1|174525.1|174657|174527|174655.1|174525.1|2
1726860260000|2024-09-20 19:24:20|174655.3|174525.3|174655.4|174525.4|174655.4|174525.4|174655.3|174525.3|2
1726860270000|2024-09-20 19:24:30|174657.1|174527.1|174657.1|174527.1|174657.4|174527.4|174653.8|174523.8|7
1726860280000|2024-09-20 19:24:40|174654.9|174524.9|174633.7|174543.7|174657.5|174543.7|174632|174523.8|6
1726860290000|2024-09-20 19:24:50|174633.4|174543.4|174648|174558|174648|174558|174633.4|174543.4|6
1726860300000|2024-09-20 19:25:00|174644.6|174554.6|174650.6|174560.6|174650.6|174560.6|174644.6|174554.6|6
1726860310000|2024-09-20 19:25:10|174650.5|174560.5|174650.2|174560.2|174650.5|174560.5|174650.2|174560.2|2
1726860320000|2024-09-20 19:25:20|174649.6|174559.6|174661.9|174531.9|174661.9|174559.6|174647.3|174531.9|5
1726860330000|2024-09-20 19:25:30|174662.2|174532.2|174663.1|174533.1|174663.1|174533.1|174662.2|174532.2|3
1726860340000|2024-09-20 19:25:40|174662.6|174532.6|174645.7|174555.7|174663.1|174559.7|174645.7|174532.1|6
1726860350000|2024-09-20 19:25:50|174650.5|174560.5|174650.1|174560.1|174650.5|174560.5|174650.1|174560.1|2
1726860360000|2024-09-20 19:26:00|174645.3|174555.3|174649.8|174559.8|174650.8|174560.8|174645.3|174555.3|4
1726860370000|2024-09-20 19:26:10|174647.7|174557.7|174669.3|174539.3|174669.3|174559.4|174647.7|174538.3|7
1726860380000|2024-09-20 19:26:20|174668.9|174538.9|174665.2|174535.2|174669.6|174539.6|174665.2|174535.2|5
1726860390000|2024-09-20 19:26:30|174665.3|174535.3|174667.9|174537.9|174668.5|174538.5|174664.2|174534.2|9
1726860400000|2024-09-20 19:26:40|174667.2|174537.2|174668.8|174538.8|174668.8|174538.8|174666.7|174536.7|5
1726860410000|2024-09-20 19:26:50|174669.2|174539.2|174670|174540|174670|174540|174669.2|174539.2|3
1726860420000|2024-09-20 19:27:00|174667.4|174537.4|174668.4|174538.4|174668.4|174538.4|174667.4|174537.4|3
1726860430000|2024-09-20 19:27:10|174667.8|174537.8|174669.2|174539.2|174669.2|174539.2|174667.2|174537.2|6
1726860440000|2024-09-20 19:27:20|174668.7|174538.7|174673.5|174543.5|174673.8|174543.8|174668.3|174538.3|7
1726860450000|2024-09-20 19:27:30|174673.3|174543.3|174683.9|174553.9|174683.9|174553.9|174673.1|174543.1|6
1726860460000|2024-09-20 19:27:40|174684.2|174554.2|174698.1|174568.1|174698.1|174568.1|174684.2|174554.2|12
1726860470000|2024-09-20 19:27:50|174698.8|174568.8|174705.2|174575.2|174705.2|174575.2|174698.8|174568.8|5
1726860480000|2024-09-20 19:28:00|174703.5|174573.5|174703.4|174573.4|174703.9|174573.9|174699.6|174569.6|11
1726860490000|2024-09-20 19:28:10|174703.3|174573.3|174703.3|174573.3|174703.3|174573.3|174703.3|174573.3|1
1726860500000|2024-09-20 19:28:20|174684.7|174594.7|174678|174588|174684.7|174594.7|174673.7|174583.7|5
1726860510000|2024-09-20 19:28:30|174677.5|174587.5|174677.3|174587.3|174677.5|174587.5|174677.3|174587.3|3
1726860520000|2024-09-20 19:28:40|174676.9|174586.9|174692|174562|174692.3|174586.9|174676.9|174561.7|4
1726860530000|2024-09-20 19:28:50|174691.8|174561.8|174695.4|174565.4|174695.4|174565.4|174691.1|174561.1|8
1726860540000|2024-09-20 19:29:00|174695.5|174565.5|174690.5|174560.5|174695.5|174565.5|174690.4|174560.4|4
1726860550000|2024-09-20 19:29:10|174662.8|174572.8|174667.6|174577.6|174667.6|174577.6|174662|174572|3
1726860560000|2024-09-20 19:29:20|174667.8|174577.8|174668|174578|174668|174578|174667.8|174577.8|2
1726860570000|2024-09-20 19:29:30|174667.9|174577.9|174688.1|174558.1|174693.1|174577.9|174667.9|174557.8|7
1726860580000|2024-09-20 19:29:40|174687.8|174557.8|174687.5|174557.5|174687.8|174557.8|174687.5|174557.5|2
1726860590000|2024-09-20 19:29:50|174687.6|174557.6|174688.8|174558.8|174688.8|174558.8|174687.6|174557.6|3
1726860600000|2024-09-20 19:30:00|174690.2|174560.2|174685.2|174555.2|174690.2|174560.2|174685.2|174555.2|7
1726860610000|2024-09-20 19:30:10|174685.1|174555.1|174684.3|174554.3|174685.1|174555.1|174684.3|174554.3|4
1726860620000|2024-09-20 19:30:20|174684.2|174554.2|174682|174552|174684.2|174554.2|174682|174552|4
1726860630000|2024-09-20 19:30:30|174680.1|174550.1|174677.4|174547.4|174680.1|174550.1|174677.4|174547.4|7
1726860640000|2024-09-20 19:30:40|174677|174547|174676.6|174546.6|174677|174547|174676.6|174546.6|2
1726860650000|2024-09-20 19:30:50|174676.5|174546.5|174682.6|174552.6|174682.6|174552.6|174676.4|174546.4|9
1726860660000|2024-09-20 19:31:00|174683.1|174553.1|174686.5|174556.5|174686.5|174556.5|174683.1|174553.1|6
1726860670000|2024-09-20 19:31:10|174686.6|174556.6|174686|174556|174686.6|174556.6|174686|174556|3
1726860680000|2024-09-20 19:31:20|174686.3|174556.3|174686.6|174556.6|174687.7|174557.7|174686.3|174556.3|5
1726860690000|2024-09-20 19:31:30|174685.9|174555.9|174683.9|174553.9|174685.9|174555.9|174683.9|174553.9|2
1726860700000|2024-09-20 19:31:40|174684.2|174554.2|174684.1|174554.1|174684.8|174554.8|174684.1|174554.1|4
1726860710000|2024-09-20 19:31:50|174686.1|174556.1|174684.4|174554.4|174686.1|174556.1|174684.4|174554.4|3
1726860720000|2024-09-20 19:32:00|174684.5|174554.5|174684.6|174554.6|174684.6|174554.6|174684.5|174554.5|2
1726860730000|2024-09-20 19:32:10|174685.3|174555.3|174686.7|174556.7|174686.7|174556.7|174685.3|174555.3|3
1726860740000|2024-09-20 19:32:20|174686.6|174556.6|174684.6|174554.6|174686.6|174556.6|174684.6|174554.6|4
1726860750000|2024-09-20 19:32:30|174684.7|174554.7|174671.1|174541.1|174684.7|174568.1|174652.8|174541.1|15
1726860760000|2024-09-20 19:32:40|174673|174543|174670.7|174540.7|174673|174543|174668.8|174538.8|7
1726860770000|2024-09-20 19:32:50|174668.8|174538.8|174666.7|174536.7|174670.7|174540.7|174653.4|174523.4|12
1726860780000|2024-09-20 19:33:00|174666.6|174536.6|174652.6|174522.6|174666.6|174536.6|174652.6|174522.6|7
1726860790000|2024-09-20 19:33:10|174650.6|174520.6|174616.7|174486.7|174650.6|174520.6|174615.7|174485.7|17
1726860800000|2024-09-20 19:33:20|174617.2|174487.2|174619.6|174489.6|174619.6|174489.6|174615.7|174485.7|5
1726860810000|2024-09-20 19:33:30|174620.1|174490.1|174624.6|174494.6|174627.4|174497.4|174619.9|174489.9|9
1726860820000|2024-09-20 19:33:40|174622.6|174492.6|174622.7|174492.7|174622.7|174492.7|174622.6|174492.6|2
1726860830000|2024-09-20 19:33:50|174622.5|174492.5|174594.8|174504.8|174622.5|174504.8|174594.8|174492.5|2
1726860840000|2024-09-20 19:34:00|174592.1|174502.1|174597.5|174507.5|174597.5|174507.5|174592|174502|6
1726860850000|2024-09-20 19:34:10|174604.4|174514.4|174616.9|174486.9|174618.2|174514.4|174600.7|174486.9|5
1726860860000|2024-09-20 19:34:20|174616.6|174486.6|174610.8|174480.8|174616.6|174486.6|174610.8|174480.8|8
1726860870000|2024-09-20 19:34:30|174609.9|174479.9|174613|174483|174614.6|174484.6|174609.6|174479.6|11
1726860880000|2024-09-20 19:34:40|174616.9|174486.9|174613.6|174483.6|174616.9|174486.9|174611.4|174481.4|5
1726860890000|2024-09-20 19:34:50|174613.5|174483.5|174617.4|174487.4|174617.9|174487.9|174613.4|174483.4|8
1726860900000|2024-09-20 19:35:00|174615.5|174485.5|174610.3|174480.3|174617.5|174487.5|174610.3|174480.3|8
1726860910000|2024-09-20 19:35:10|174612.9|174482.9|174618.2|174488.2|174618.2|174488.2|174612.7|174482.7|8
1726860920000|2024-09-20 19:35:20|174617.6|174487.6|174613.3|174483.3|174617.6|174487.6|174611.3|174481.3|12
1726860930000|2024-09-20 19:35:30|174614|174484|174616.1|174486.1|174616.6|174486.6|174612.6|174482.6|8
1726860940000|2024-09-20 19:35:40|174615.7|174485.7|174628.9|174498.9|174628.9|174498.9|174615.7|174485.7|9
1726860950000|2024-09-20 19:35:50|174629.8|174499.8|174631.8|174501.8|174631.8|174501.8|174629.8|174499.8|4
1726860960000|2024-09-20 19:36:00|174629.3|174499.3|174627.7|174497.7|174629.3|174499.3|174627.7|174497.7|3
1726860970000|2024-09-20 19:36:10|174628|174498|174644.4|174514.4|174644.4|174514.4|174627.6|174497.6|11
1726860980000|2024-09-20 19:36:20|174644.7|174514.7|174644.5|174514.5|174647.9|174517.9|174643.9|174513.9|8
1726860990000|2024-09-20 19:36:30|174645.2|174515.2|174648.4|174518.4|174648.4|174518.4|174645.2|174515.2|6
1726861000000|2024-09-20 19:36:40|174649.2|174519.2|174635.8|174505.8|174649.2|174535.7|174610.1|174505.8|8
1726861010000|2024-09-20 19:36:50|174633.9|174503.9|174661.2|174531.2|174661.2|174531.2|174629.5|174499.5|11
1726861020000|2024-09-20 19:37:00|174661.3|174531.3|174662.7|174532.7|174662.7|174532.7|174661.1|174531.1|6
1726861030000|2024-09-20 19:37:10|174663|174533|174659.4|174529.4|174663|174533|174659.4|174529.4|5
1726861040000|2024-09-20 19:37:20|174659.5|174529.5|174654.7|174524.7|174659.5|174529.5|174654.7|174524.7|5
1726861050000|2024-09-20 19:37:30|174653.8|174523.8|174657.1|174527.1|174657.2|174527.2|174652.5|174522.5|7
1726861060000|2024-09-20 19:37:40|174654.6|174524.6|174655.2|174525.2|174655.2|174525.2|174654.6|174524.6|2
1726861070000|2024-09-20 19:37:50|174656.8|174526.8|174657.9|174527.9|174657.9|174527.9|174656.8|174526.8|3
1726861080000|2024-09-20 19:38:00|174658.6|174528.6|174658.8|174528.8|174658.9|174528.9|174658.6|174528.6|5
1726861090000|2024-09-20 19:38:10|174658.6|174528.6|174657.2|174527.2|174658.6|174528.6|174655.1|174525.1|4
1726861100000|2024-09-20 19:38:20|174657.1|174527.1|174656.1|174526.1|174657.1|174527.1|174655.9|174525.9|4
1726861110000|2024-09-20 19:38:30|174657.3|174527.3|174608.6|174478.6|174657.3|174527.3|174608.5|174478.5|17
1726861120000|2024-09-20 19:38:40|174607.9|174477.9|174609.7|174479.7|174610.7|174480.7|174607.9|174477.9|8
1726861130000|2024-09-20 19:38:50|174613.5|174483.5|174604.8|174474.8|174613.5|174483.5|174604.8|174474.8|8
1726861140000|2024-09-20 19:39:00|174604.9|174474.9|174608|174478|174608|174478|174604.6|174474.6|6
1726861150000|2024-09-20 19:39:10|174608.5|174478.5|174610.2|174480.2|174610.3|174480.3|174608.5|174478.5|5
1726861160000|2024-09-20 19:39:20|174610.3|174480.3|174612.1|174482.1|174612.1|174482.1|174610.3|174480.3|6
1726861170000|2024-09-20 19:39:30|174613.3|174483.3|174614.8|174484.8|174614.8|174484.8|174612.7|174482.7|9
1726861180000|2024-09-20 19:39:40|174616.7|174486.7|174616.7|174486.7|174616.7|174486.7|174616.7|174486.7|1
1726861190000|2024-09-20 19:39:50|174617.7|174487.7|174633.9|174503.9|174636.9|174506.9|174617.7|174487.7|8
1726861200000|2024-09-20 19:40:00|174633.5|174503.5|174638.4|174508.4|174641.7|174511.7|174632.5|174502.5|10
1726861210000|2024-09-20 19:40:10|174634.6|174504.6|174633.4|174503.4|174634.6|174504.6|174632.7|174502.7|6
1726861220000|2024-09-20 19:40:20|174633.3|174503.3|174633.8|174503.8|174633.8|174503.8|174633.1|174503.1|4
1726861230000|2024-09-20 19:40:30|174633.2|174503.2|174636.6|174506.6|174636.6|174506.6|174633.1|174503.1|6
1726861240000|2024-09-20 19:40:40|174639.7|174509.7|174639.3|174509.3|174639.7|174509.7|174639.3|174509.3|2
1726861250000|2024-09-20 19:40:50|174639.8|174509.8|174635.2|174505.2|174639.8|174509.8|174635.1|174505.1|4
1726861260000|2024-09-20 19:41:00|174635.1|174505.1|174632.5|174502.5|174635.1|174505.1|174632.5|174502.5|6
1726861270000|2024-09-20 19:41:10|174632.9|174502.9|174631.3|174501.3|174633.2|174503.2|174631.3|174501.3|3
1726861280000|2024-09-20 19:41:20|174631.4|174501.4|174603.5|174513.5|174631.8|174513.5|174603.5|174501.4|3
1726861290000|2024-09-20 19:41:30|174636|174506|174632.6|174502.6|174636|174506|174632.4|174502.4|4
1726861310000|2024-09-20 19:41:50|174633.5|174503.5|174637.1|174507.1|174637.3|174507.3|174632.7|174502.7|11
1726861320000|2024-09-20 19:42:00|174637|174507|174638.9|174508.9|174639.6|174509.6|174637|174507|4
1726861330000|2024-09-20 19:42:10|174639.1|174509.1|174639.1|174509.1|174639.4|174509.4|174633.7|174503.7|9
1726861340000|2024-09-20 19:42:20|174637.8|174507.8|174637.4|174507.4|174637.8|174507.8|174636.3|174506.3|4
1726861350000|2024-09-20 19:42:30|174612.2|174522.2|174636.4|174506.4|174636.4|174522.9|174606.3|174506.4|7
1726861360000|2024-09-20 19:42:40|174638.3|174508.3|174638.1|174508.1|174638.3|174508.3|174638.1|174508.1|3
1726861380000|2024-09-20 19:43:00|174637.7|174507.7|174637.3|174507.3|174637.7|174507.7|174634.7|174504.7|5
1726861390000|2024-09-20 19:43:10|174637.6|174507.6|174635.8|174505.8|174637.6|174507.6|174634.8|174504.8|4
1726861410000|2024-09-20 19:43:30|174628.2|174498.2|174626.7|174496.7|174628.3|174498.3|174625.3|174495.3|7
1726861420000|2024-09-20 19:43:40|174628.1|174498.1|174604.2|174514.2|174628.1|174514.2|174600.2|174495.6|7
1726861430000|2024-09-20 19:43:50|174598.3|174508.3|174597.5|174507.5|174598.3|174508.3|174597.5|174507.5|2
1726861440000|2024-09-20 19:44:00|174598.1|174508.1|174627.8|174497.8|174627.8|174508.1|174598.1|174497.8|2
1726861450000|2024-09-20 19:44:10|174631.6|174501.6|174635.3|174505.3|174635.3|174505.3|174631.6|174501.6|7
1726861460000|2024-09-20 19:44:20|174635.6|174505.6|174633.8|174503.8|174635.7|174505.7|174633.8|174503.8|3
1726861470000|2024-09-20 19:44:30|174631.9|174501.9|174631.9|174501.9|174633.8|174503.8|174631.9|174501.9|7
1726861480000|2024-09-20 19:44:40|174603.9|174513.9|174600.6|174510.6|174603.9|174513.9|174600.6|174510.6|2
1726861500000|2024-09-20 19:45:00|174601.3|174511.3|174628.6|174498.6|174629.8|174520|174601.1|174498.6|6
1726861510000|2024-09-20 19:45:10|174630.6|174500.6|174629.6|174499.6|174631.6|174501.6|174629.6|174499.6|6
1726861520000|2024-09-20 19:45:20|174629.5|174499.5|174629|174499|174631.4|174501.4|174627.1|174497.1|10
1726861530000|2024-09-20 19:45:30|174629.3|174499.3|174606.4|174516.4|174629.5|174516.4|174597.4|174497.6|11
1726861540000|2024-09-20 19:45:40|174603.4|174513.4|174607.5|174517.5|174608.1|174518.1|174603.4|174513.4|3
1726861550000|2024-09-20 19:45:50|174609.3|174519.3|174608.1|174518.1|174609.7|174519.7|174608.1|174518.1|5
1726861560000|2024-09-20 19:46:00|174608.3|174518.3|174630.3|174500.3|174630.5|174518.3|174607.5|174498.9|10
1726861570000|2024-09-20 19:46:10|174632.2|174502.2|174636.8|174506.8|174636.8|174506.8|174630.3|174500.3|8
1726861580000|2024-09-20 19:46:20|174636.4|174506.4|174639.3|174509.3|174639.3|174509.3|174635|174505|5
1726861590000|2024-09-20 19:46:30|174618.4|174528.4|174612.5|174522.5|174618.4|174528.4|174610.4|174520.4|4
1726861600000|2024-09-20 19:46:40|174619.7|174529.7|174602.2|174512.2|174619.7|174529.7|174602.2|174512.2|3
1726861610000|2024-09-20 19:46:50|174604|174514|174631.5|174501.5|174631.7|174514|174603.4|174501.5|5
1726861620000|2024-09-20 19:47:00|174631.6|174501.6|174629.2|174499.2|174631.9|174501.9|174629.2|174499.2|5
1726861630000|2024-09-20 19:47:10|174630.3|174500.3|174635.3|174505.3|174635.3|174505.3|174630.3|174500.3|4
1726861640000|2024-09-20 19:47:20|174634.8|174504.8|174601.4|174511.4|174634.8|174511.4|174600.6|174500.5|5
1726861650000|2024-09-20 19:47:30|174601.9|174511.9|174603.5|174513.5|174603.5|174513.5|174601.9|174511.9|2
1726861670000|2024-09-20 19:47:50|174633.1|174503.1|174634.6|174504.6|174634.6|174504.6|174633.1|174503.1|5
1726861680000|2024-09-20 19:48:00|174633.9|174503.9|174630.5|174500.5|174633.9|174503.9|174630.5|174500.5|4
1726861690000|2024-09-20 19:48:10|174630.6|174500.6|174630.5|174500.5|174630.6|174500.6|174630.5|174500.5|2
1726861700000|2024-09-20 19:48:20|174627.8|174497.8|174627.8|174497.8|174627.8|174497.8|174627.8|174497.8|1
1726861710000|2024-09-20 19:48:30|174626.4|174496.4|174619.8|174489.8|174626.4|174496.4|174619.8|174489.8|2
1726861720000|2024-09-20 19:48:40|174629|174499|174628.8|174498.8|174629|174499|174628.8|174498.8|2
1726861730000|2024-09-20 19:48:50|174628.9|174498.9|174629.1|174499.1|174629.1|174499.1|174628.9|174498.9|2
1726861740000|2024-09-20 19:49:00|174629|174499|174631.8|174501.8|174633.2|174503.2|174629|174499|5
1726861750000|2024-09-20 19:49:10|174631.9|174501.9|174602.9|174512.9|174632|174512.9|174602.9|174501.8|4
1726861760000|2024-09-20 19:49:20|174605.3|174515.3|174605.6|174515.6|174605.6|174515.6|174603.7|174513.7|4
1726861770000|2024-09-20 19:49:30|174634.2|174504.2|174634.6|174504.6|174637.2|174507.2|174634.2|174504.2|6
1726861780000|2024-09-20 19:49:40|174634.5|174504.5|174634.4|174504.4|174634.5|174504.5|174634.4|174504.4|2
1726861790000|2024-09-20 19:49:50|174636.2|174506.2|174637.9|174507.9|174637.9|174507.9|174636.2|174506.2|2
1726861800000|2024-09-20 19:50:00|174632.8|174502.8|174626.1|174496.1|174636.4|174506.4|174624.6|174494.6|14
1726861810000|2024-09-20 19:50:10|174626.2|174496.2|174625.9|174495.9|174626.2|174496.2|174625.9|174495.9|4
1726861820000|2024-09-20 19:50:20|174626.4|174496.4|174632.4|174502.4|174632.5|174502.5|174625.8|174495.8|11
1726861830000|2024-09-20 19:50:30|174632.2|174502.2|174605|174515|174632.4|174515|174605|174502|5
1726861840000|2024-09-20 19:50:40|174602.3|174512.3|174602.3|174512.3|174603.7|174513.7|174602.3|174512.3|3
1726861850000|2024-09-20 19:50:50|174606.9|174516.9|174607.5|174517.5|174610.8|174520.8|174606.9|174516.9|4
1726861860000|2024-09-20 19:51:00|174601.3|174511.3|174627.8|174497.8|174629.6|174511.3|174601.3|174497.8|4
1726861870000|2024-09-20 19:51:10|174627.5|174497.5|174629.1|174499.1|174630.2|174500.2|174627.5|174497.5|4
1726861880000|2024-09-20 19:51:20|174629.2|174499.2|174629.3|174499.3|174629.3|174499.3|174629.2|174499.2|2
1726861890000|2024-09-20 19:51:30|174630.3|174500.3|174600.5|174510.5|174630.3|174512.3|174600.5|174500.3|5
1726861900000|2024-09-20 19:51:40|174603.2|174513.2|174603.1|174513.1|174604.6|174514.6|174603.1|174513.1|3
1726861910000|2024-09-20 19:51:50|174605.8|174515.8|174631.8|174501.8|174631.8|174515.8|174602.9|174501.8|5
1726861920000|2024-09-20 19:52:00|174631.9|174501.9|174631.7|174501.7|174631.9|174501.9|174631.7|174501.7|3
1726861930000|2024-09-20 19:52:10|174633.6|174503.6|174633.1|174503.1|174633.6|174503.6|174633.1|174503.1|2
1726861940000|2024-09-20 19:52:20|174633.2|174503.2|174633.2|174503.2|174633.7|174503.7|174633|174503|4
1726861950000|2024-09-20 19:52:30|174605.3|174515.3|174613.7|174523.7|174613.7|174523.7|174605.3|174515.3|4
1726861960000|2024-09-20 19:52:40|174620|174530|174695.1|174565.1|174699|174569|174620|174530|14
1726861970000|2024-09-20 19:52:50|174695.8|174565.8|174697.2|174567.2|174697.2|174567.2|174695.8|174565.8|4
1726861980000|2024-09-20 19:53:00|174696.9|174566.9|174696.8|174566.8|174696.9|174566.9|174696.5|174566.5|3
1726861990000|2024-09-20 19:53:10|174695.4|174565.4|174661.8|174571.8|174695.4|174573.4|174661.8|174564.7|5
1726862000000|2024-09-20 19:53:20|174661.6|174571.6|174709.1|174579.1|174709.1|174588|174661.6|174571.6|7
1726862010000|2024-09-20 19:53:30|174710.2|174580.2|174709.1|174579.1|174712.9|174582.9|174709.1|174579.1|5
1726862020000|2024-09-20 19:53:40|174709.2|174579.2|174690|174560|174710.6|174580.6|174690|174560|7
1726862030000|2024-09-20 19:53:50|174691.3|174561.3|174691.8|174561.8|174691.8|174561.8|174691.3|174561.3|2
1726862040000|2024-09-20 19:54:00|174692.1|174562.1|174692.3|174562.3|174694.6|174564.6|174691.9|174561.9|11
1726862050000|2024-09-20 19:54:10|174690.9|174560.9|174677.4|174547.4|174690.9|174560.9|174677.4|174547.4|4
1726862060000|2024-09-20 19:54:20|174676|174546|174669.5|174539.5|174676.1|174546.1|174668.9|174538.9|8
1726862070000|2024-09-20 19:54:30|174670.3|174540.3|174675.5|174545.5|174675.5|174545.5|174670.3|174540.3|3
1726862080000|2024-09-20 19:54:40|174677.4|174547.4|174641.1|174551.1|174677.4|174551.6|174640|174545.5|7
1726862090000|2024-09-20 19:54:50|174641.9|174551.9|174668.2|174538.2|174671.6|174551.9|174641.9|174538.2|5
1726862100000|2024-09-20 19:55:00|174670.6|174540.6|174673.3|174543.3|174673.5|174543.5|174664.9|174534.9|8
1726862110000|2024-09-20 19:55:10|174674.1|174544.1|174670.6|174540.6|174674.1|174544.1|174670.6|174540.6|7
1726862120000|2024-09-20 19:55:20|174670.5|174540.5|174675.1|174545.1|174675.1|174545.1|174670.5|174540.5|6
1726862130000|2024-09-20 19:55:30|174674.1|174544.1|174669.5|174539.5|174674.1|174544.1|174669.5|174539.5|6
1726862140000|2024-09-20 19:55:40|174670.3|174540.3|174670.7|174540.7|174670.7|174540.7|174670.3|174540.3|3
1726862150000|2024-09-20 19:55:50|174641.6|174551.6|174641.3|174551.3|174641.6|174551.6|174641.3|174551.3|2
1726862160000|2024-09-20 19:56:00|174648.2|174558.2|174672.3|174542.3|174672.3|174558.2|174648.2|174542.2|4
1726862170000|2024-09-20 19:56:10|174669.4|174539.4|174673.2|174543.2|174673.2|174543.2|174669.4|174539.4|3
1726862180000|2024-09-20 19:56:20|174672.4|174542.4|174672.3|174542.3|174672.4|174542.4|174672.3|174542.3|2
1726862190000|2024-09-20 19:56:30|174668.2|174538.2|174668.3|174538.3|174668.3|174538.3|174668.2|174538.2|2
1726862200000|2024-09-20 19:56:40|174661.4|174531.4|174654.6|174564.6|174661.4|174567.7|174654.6|174531.4|5
1726862210000|2024-09-20 19:56:50|174658.2|174568.2|174658.7|174568.7|174658.7|174568.7|174658.2|174568.2|2
1726862220000|2024-09-20 19:57:00|174658.3|174568.3|174658.8|174568.8|174660.6|174570.6|174658.1|174568.1|5
1726862230000|2024-09-20 19:57:10|174674.2|174584.2|174695|174605|174695|174605|174674.2|174584.2|6
1726862240000|2024-09-20 19:57:20|174694.5|174604.5|174694|174604|174694.5|174604.5|174691.6|174601.6|5
1726862250000|2024-09-20 19:57:30|174691.5|174601.5|174713.3|174583.3|174713.6|174601.5|174689.4|174580.8|9
1726862260000|2024-09-20 19:57:40|174709.4|174579.4|174706.2|174576.2|174710|174580|174706.2|174576.2|5
1726862270000|2024-09-20 19:57:50|174706.1|174576.1|174692.4|174602.4|174706.1|174602.4|174686.1|174576.1|5
1726862280000|2024-09-20 19:58:00|174692.5|174602.5|174684.2|174594.2|174692.5|174602.5|174684.2|174594.2|3
1726862290000|2024-09-20 19:58:10|174707.3|174577.3|174700.5|174570.5|174709.7|174579.7|174700.5|174570.5|7
1726862300000|2024-09-20 19:58:20|174698.8|174568.8|174688.7|174558.7|174698.8|174568.8|174686.5|174556.5|10
1726862310000|2024-09-20 19:58:30|174688.5|174558.5|174679.3|174549.3|174688.5|174558.5|174665.2|174535.2|16
1726862320000|2024-09-20 19:58:40|174679.6|174549.6|174680.4|174550.4|174680.4|174550.4|174679.6|174549.6|3
1726862330000|2024-09-20 19:58:50|174679.6|174549.6|174678.7|174548.7|174679.6|174549.6|174678.7|174548.7|2
1726862340000|2024-09-20 19:59:00|174678.9|174548.9|174670.8|174540.8|174683.4|174553.4|174669|174539|13
1726862350000|2024-09-20 19:59:10|174671.8|174541.8|174663.3|174533.3|174671.8|174541.8|174649.8|174519.8|7
1726862360000|2024-09-20 19:59:20|174664.6|174534.6|174648.2|174518.2|174664.6|174534.6|174648.2|174518.2|3
1726862370000|2024-09-20 19:59:30|174647.6|174517.6|174672.3|174542.3|174672.3|174542.3|174635|174505|8
1726862390000|2024-09-20 19:59:50|174672.4|174542.4|174668.3|174538.3|174672.4|174542.4|174668.3|174538.3|3
1726862400000|2024-09-20 20:00:00|174668.5|174538.5|174670.4|174540.4|174673.5|174543.5|174663.9|174533.9|6
1726862410000|2024-09-20 20:00:10|174672.1|174542.1|174670.3|174540.3|174679.8|174549.8|174670.3|174540.3|9
1726862420000|2024-09-20 20:00:20|174670.2|174540.2|174673.3|174543.3|174674.1|174544.1|174670.2|174540.2|4
1726862430000|2024-09-20 20:00:30|174671.3|174541.3|174667.9|174537.9|174671.3|174541.3|174667.9|174537.9|3
1726862450000|2024-09-20 20:00:50|174665|174535|174611.2|174481.2|174665|174535|174569.2|174464.9|19
1726862460000|2024-09-20 20:01:00|174612.4|174482.4|174618.1|174488.1|174618.1|174488.1|174612.4|174482.4|6
1726862470000|2024-09-20 20:01:10|174621.8|174491.8|174625.6|174495.6|174625.7|174495.7|174621.8|174491.8|3
1726862480000|2024-09-20 20:01:20|174618.8|174488.8|174595.9|174505.9|174625.1|174505.9|174595.9|174488.8|5
1726862490000|2024-09-20 20:01:30|174595.8|174505.8|174598.3|174508.3|174598.4|174508.4|174595.6|174505.6|8
1726862500000|2024-09-20 20:01:40|174601.2|174511.2|174603.8|174513.8|174603.9|174513.9|174598.5|174508.5|7
1726862510000|2024-09-20 20:01:50|174629.5|174499.5|174627.5|174497.5|174629.5|174499.5|174627.5|174497.5|2
1726862520000|2024-09-20 20:02:00|174629.5|174499.5|174627.5|174497.5|174631.5|174501.5|174627.5|174497.5|3
1726862530000|2024-09-20 20:02:10|174626.8|174496.8|174627.5|174497.5|174627.5|174497.5|174626.8|174496.8|2
1726862540000|2024-09-20 20:02:20|174600.5|174510.5|174602.2|174512.2|174602.2|174512.2|174600.5|174510.5|2
1726862550000|2024-09-20 20:02:30|174625.9|174495.9|174625.9|174495.9|174625.9|174495.9|174625.9|174495.9|1
1726862560000|2024-09-20 20:02:40|174626.7|174496.7|174628.7|174498.7|174628.7|174498.7|174626.7|174496.7|4
1726862580000|2024-09-20 20:03:00|174628.9|174498.9|174612.4|174482.4|174628.9|174498.9|174612.4|174482.4|3
1726862590000|2024-09-20 20:03:10|174612.2|174482.2|174618.4|174488.4|174618.4|174488.4|174612.2|174482.2|2
1726862600000|2024-09-20 20:03:20|174612.2|174482.2|174612.2|174482.2|174612.2|174482.2|174612.2|174482.2|1
1726862610000|2024-09-20 20:03:30|174620.9|174490.9|174618.7|174488.7|174620.9|174490.9|174618.7|174488.7|2
1726862630000|2024-09-20 20:03:50|174618.8|174488.8|174618.7|174488.7|174618.8|174488.8|174618.7|174488.7|2
1726862640000|2024-09-20 20:04:00|174612.2|174482.2|174612.2|174482.2|174612.2|174482.2|174612.2|174482.2|1
1726862660000|2024-09-20 20:04:20|174618.7|174488.7|174618.7|174488.7|174618.7|174488.7|174618.7|174488.7|1
1726862670000|2024-09-20 20:04:30|174619|174489|174618.7|174488.7|174619|174489|174618.7|174488.7|2
1726862680000|2024-09-20 20:04:40|174619.9|174489.9|174619.9|174489.9|174620.2|174490.2|174619.9|174489.9|3
1726862690000|2024-09-20 20:04:50|174619.8|174489.8|174614|174484|174620|174490|174614|174484|5
1726862710000|2024-09-20 20:05:10|174617.8|174487.8|174617.8|174487.8|174617.8|174487.8|174617.8|174487.8|1
1726862720000|2024-09-20 20:05:20|174622.4|174492.4|174622.6|174492.6|174622.6|174492.6|174621|174491|5
1726862730000|2024-09-20 20:05:30|174626.3|174496.3|174626.3|174496.3|174626.3|174496.3|174626.3|174496.3|1
1726862740000|2024-09-20 20:05:40|174626.5|174496.5|174627|174497|174627|174497|174626.3|174496.3|5
1726862750000|2024-09-20 20:05:50|174627.1|174497.1|174625.8|174495.8|174627.3|174497.3|174624.7|174494.7|6
1726862760000|2024-09-20 20:06:00|174627.9|174497.9|174629|174499|174629|174499|174627.9|174497.9|4
1726862770000|2024-09-20 20:06:10|174628.7|174498.7|174628.7|174498.7|174628.7|174498.7|174628.7|174498.7|1
1726862780000|2024-09-20 20:06:20|174628.6|174498.6|174628.6|174498.6|174628.6|174498.6|174628.6|174498.6|1
1726862790000|2024-09-20 20:06:30|174628.4|174498.4|174628.6|174498.6|174628.6|174498.6|174628.4|174498.4|2
1726862810000|2024-09-20 20:06:50|174628.8|174498.8|174629.2|174499.2|174629.2|174499.2|174628.8|174498.8|2
1726862820000|2024-09-20 20:07:00|174629.1|174499.1|174629.1|174499.1|174629.1|174499.1|174629.1|174499.1|1
1726862830000|2024-09-20 20:07:10|174629.3|174499.3|174624.3|174494.3|174629.3|174499.3|174624.3|174494.3|8
1726862840000|2024-09-20 20:07:20|174623.7|174493.7|174621.2|174491.2|174623.7|174493.7|174621.2|174491.2|2
1726862850000|2024-09-20 20:07:30|174621.1|174491.1|174621.2|174491.2|174621.2|174491.2|174621.1|174491.1|2
1726862860000|2024-09-20 20:07:40|174621.4|174491.4|174621.2|174491.2|174621.5|174491.5|174621.2|174491.2|4
1726862870000|2024-09-20 20:07:50|174621.4|174491.4|174621.2|174491.2|174621.4|174491.4|174620.7|174490.7|4
1726862890000|2024-09-20 20:08:10|174619.9|174489.9|174620.5|174490.5|174620.5|174490.5|174619.9|174489.9|2
1726862900000|2024-09-20 20:08:20|174620.4|174490.4|174624.5|174494.5|174624.5|174494.5|174620.4|174490.4|5
1726862920000|2024-09-20 20:08:40|174624.4|174494.4|174624.4|174494.4|174624.4|174494.4|174624.3|174494.3|3
1726862930000|2024-09-20 20:08:50|174624.3|174494.3|174624.3|174494.3|174624.4|174494.4|174624.3|174494.3|3
1726862940000|2024-09-20 20:09:00|174625.9|174495.9|174625.9|174495.9|174625.9|174495.9|174625.8|174495.8|3
1726862950000|2024-09-20 20:09:10|174627.3|174497.3|174626|174496|174627.3|174497.3|174626|174496|2
1726862960000|2024-09-20 20:09:20|174625.9|174495.9|174626|174496|174626.2|174496.2|174625.9|174495.9|4
1726862970000|2024-09-20 20:09:30|174625.9|174495.9|174625.9|174495.9|174626|174496|174625.9|174495.9|3
1726862980000|2024-09-20 20:09:40|174626|174496|174625.9|174495.9|174626|174496|174625.9|174495.9|2
1726862990000|2024-09-20 20:09:50|174622.9|174492.9|174625.9|174495.9|174625.9|174495.9|174622.9|174492.9|2
1726863000000|2024-09-20 20:10:00|174626.3|174496.3|174625.9|174495.9|174626.3|174496.3|174625.7|174495.7|4
1726863010000|2024-09-20 20:10:10|174626.5|174496.5|174624.6|174494.6|174626.5|174496.5|174624.6|174494.6|3
1726863020000|2024-09-20 20:10:20|174624.8|174494.8|174626.8|174496.8|174626.9|174496.9|174624.6|174494.6|6
1726863030000|2024-09-20 20:10:30|174627|174497|174626.9|174496.9|174627|174497|174626.9|174496.9|4
1726863040000|2024-09-20 20:10:40|174626.8|174496.8|174626.9|174496.9|174626.9|174496.9|174626.8|174496.8|2
1726863050000|2024-09-20 20:10:50|174627.3|174497.3|174626.9|174496.9|174627.3|174497.3|174626.9|174496.9|2
1726863060000|2024-09-20 20:11:00|174625.6|174495.6|174629|174499|174629|174499|174624.8|174494.8|10
1726863070000|2024-09-20 20:11:10|174629.1|174499.1|174626.3|174496.3|174629.1|174499.1|174625.9|174495.9|5
1726863080000|2024-09-20 20:11:20|174625.5|174495.5|174626.2|174496.2|174626.3|174496.3|174625.5|174495.5|4
1726863090000|2024-09-20 20:11:30|174626.5|174496.5|174626.2|174496.2|174626.5|174496.5|174626.2|174496.2|2
1726863100000|2024-09-20 20:11:40|174624.6|174494.6|174624.6|174494.6|174624.6|174494.6|174624.6|174494.6|1
1726863110000|2024-09-20 20:11:50|174622.5|174492.5|174622.1|174492.1|174625.2|174495.2|174622.1|174492.1|5
1726863120000|2024-09-20 20:12:00|174625.1|174495.1|174618.4|174488.4|174626.3|174496.3|174618.4|174488.4|6
1726863130000|2024-09-20 20:12:10|174620.3|174490.3|174627.1|174497.1|174627.1|174497.1|174620.3|174490.3|8
1726863140000|2024-09-20 20:12:20|174628.1|174498.1|174628.2|174498.2|174628.8|174498.8|174628.1|174498.1|3
1726863150000|2024-09-20 20:12:30|174628.1|174498.1|174626.9|174496.9|174628.1|174498.1|174626.2|174496.2|4
1726863160000|2024-09-20 20:12:40|174628|174498|174628|174498|174628|174498|174628|174498|1
1726863170000|2024-09-20 20:12:50|174629.5|174499.5|174630.6|174500.6|174631.7|174501.7|174629.5|174499.5|3
1726863180000|2024-09-20 20:13:00|174631.7|174501.7|174631.7|174501.7|174631.9|174501.9|174631.7|174501.7|3
1726863190000|2024-09-20 20:13:10|174631.8|174501.8|174631.6|174501.6|174631.8|174501.8|174631.6|174501.6|2
1726863200000|2024-09-20 20:13:20|174631.3|174501.3|174631.7|174501.7|174631.7|174501.7|174631.3|174501.3|2
1726863210000|2024-09-20 20:13:30|174631.2|174501.2|174632.1|174502.1|174632.1|174502.1|174630.6|174500.6|7
1726863240000|2024-09-20 20:14:00|174631|174501|174630.7|174500.7|174631|174501|174630.6|174500.6|4
1726863270000|2024-09-20 20:14:30|174630.9|174500.9|174629.6|174499.6|174630.9|174500.9|174629.5|174499.5|7
1726863280000|2024-09-20 20:14:40|174629.7|174499.7|174629.7|174499.7|174629.7|174499.7|174629.7|174499.7|1
1726863290000|2024-09-20 20:14:50|174629.5|174499.5|174629.6|174499.6|174629.6|174499.6|174629.5|174499.5|2
1726863300000|2024-09-20 20:15:00|174627.8|174497.8|174627.1|174497.1|174627.8|174497.8|174627|174497|3
1726863310000|2024-09-20 20:15:10|174627|174497|174626.9|174496.9|174627.1|174497.1|174626.7|174496.7|4
1726863320000|2024-09-20 20:15:20|174627.1|174497.1|174626.9|174496.9|174627.1|174497.1|174626.9|174496.9|3
1726863330000|2024-09-20 20:15:30|174626.7|174496.7|174626.9|174496.9|174626.9|174496.9|174626.7|174496.7|3
1726863340000|2024-09-20 20:15:40|174627.2|174497.2|174637.7|174507.7|174637.7|174507.7|174623.7|174493.7|8
1726863350000|2024-09-20 20:15:50|174637.8|174507.8|174637.8|174507.8|174637.8|174507.8|174637.8|174507.8|1
1726863360000|2024-09-20 20:16:00|174637.3|174507.3|174656.8|174526.8|174661|174531|174637.3|174507.3|8
1726863370000|2024-09-20 20:16:10|174652.9|174522.9|174651.4|174521.4|174652.9|174522.9|174651.4|174521.4|2
1726863380000|2024-09-20 20:16:20|174651.3|174521.3|174651.4|174521.4|174651.5|174521.5|174651.3|174521.3|6
1726863390000|2024-09-20 20:16:30|174651.3|174521.3|174651.4|174521.4|174651.4|174521.4|174651.3|174521.3|2
1726863400000|2024-09-20 20:16:40|174651.5|174521.5|174651.5|174521.5|174651.5|174521.5|174651.5|174521.5|1
1726863410000|2024-09-20 20:16:50|174651.4|174521.4|174651.1|174521.1|174651.5|174521.5|174650.9|174520.9|6
1726863420000|2024-09-20 20:17:00|174651|174521|174651.1|174521.1|174651.1|174521.1|174651|174521|2
1726863430000|2024-09-20 20:17:10|174651|174521|174651.1|174521.1|174651.1|174521.1|174651|174521|2
1726863440000|2024-09-20 20:17:20|174651|174521|174651.1|174521.1|174651.1|174521.1|174651|174521|2
1726863450000|2024-09-20 20:17:30|174651|174521|174651.1|174521.1|174651.1|174521.1|174651|174521|2
1726863460000|2024-09-20 20:17:40|174651|174521|174651|174521|174651|174521|174651|174521|1
1726863470000|2024-09-20 20:17:50|174651.2|174521.2|174651|174521|174651.2|174521.2|174650.9|174520.9|4
1726863480000|2024-09-20 20:18:00|174650.5|174520.5|174651|174521|174651|174521|174650.5|174520.5|3
1726863510000|2024-09-20 20:18:30|174650.7|174520.7|174646.7|174516.7|174650.7|174520.7|174646.7|174516.7|4
1726863520000|2024-09-20 20:18:40|174646.8|174516.8|174608.7|174478.7|174647|174517|174608.7|174478.7|7
1726863540000|2024-09-20 20:19:00|174608.8|174478.8|174542.4|174412.4|174608.8|174478.8|174542.4|174412.4|13
1726863550000|2024-09-20 20:19:10|174541.9|174411.9|174537.5|174407.5|174541.9|174411.9|174534.5|174404.5|5
1726863560000|2024-09-20 20:19:20|174539.9|174409.9|174544.1|174414.1|174544.1|174414.1|174539.9|174409.9|3
1726863590000|2024-09-20 20:19:50|174548.9|174418.9|174550.6|174420.6|174550.8|174420.8|174548.9|174418.9|6
1726863600000|2024-09-20 20:20:00|174550.8|174420.8|174559.8|174429.8|174559.8|174429.8|174550.6|174420.6|4
1726863610000|2024-09-20 20:20:10|174560|174430|174571.5|174441.5|174571.5|174441.5|174559.8|174429.8|7
1726863630000|2024-09-20 20:20:30|174566.5|174436.5|174566.5|174436.5|174566.5|174436.5|174566.4|174436.4|3
1726863650000|2024-09-20 20:20:50|174560.4|174430.4|174560.8|174430.8|174560.8|174430.8|174560.4|174430.4|2
1726863660000|2024-09-20 20:21:00|174561.1|174431.1|174560.9|174430.9|174561.4|174431.4|174560.5|174430.5|4
1726863670000|2024-09-20 20:21:10|174562.5|174432.5|174562.5|174432.5|174562.5|174432.5|174562.5|174432.5|1
1726863680000|2024-09-20 20:21:20|174564.2|174434.2|174564.4|174434.4|174564.4|174434.4|174564.2|174434.2|2
1726863690000|2024-09-20 20:21:30|174562.4|174432.4|174562.5|174432.5|174562.5|174432.5|174562.4|174432.4|2
1726863720000|2024-09-20 20:22:00|174562.3|174432.3|174562.8|174432.8|174564.6|174434.6|174562.3|174432.3|4
1726863730000|2024-09-20 20:22:10|174564.5|174434.5|174564.3|174434.3|174564.6|174434.6|174564.3|174434.3|3
1726863740000|2024-09-20 20:22:20|174564.2|174434.2|174564.2|174434.2|174564.2|174434.2|174564.2|174434.2|1
1726863750000|2024-09-20 20:22:30|174564.3|174434.3|174564.2|174434.2|174564.3|174434.3|174563.9|174433.9|5
1726863760000|2024-09-20 20:22:40|174562.5|174432.5|174571.8|174441.8|174571.8|174441.8|174562.5|174432.5|5
1726863770000|2024-09-20 20:22:50|174571.9|174441.9|174571.9|174441.9|174571.9|174441.9|174571.9|174441.9|1
1726863780000|2024-09-20 20:23:00|174572.3|174442.3|174572|174442|174572.3|174442.3|174572|174442|4
1726863790000|2024-09-20 20:23:10|174572.1|174442.1|174572.1|174442.1|174572.1|174442.1|174572.1|174442.1|1
1726863800000|2024-09-20 20:23:20|174571.7|174441.7|174572.1|174442.1|174572.5|174442.5|174571.7|174441.7|4
1726863810000|2024-09-20 20:23:30|174572|174442|174572.2|174442.2|174572.2|174442.2|174572|174442|2
1726863820000|2024-09-20 20:23:40|174571.9|174441.9|174571.7|174441.7|174572|174442|174571.7|174441.7|3
1726863830000|2024-09-20 20:23:50|174571.8|174441.8|174571.8|174441.8|174572|174442|174571.8|174441.8|3
1726863840000|2024-09-20 20:24:00|174571.7|174441.7|174563.5|174433.5|174571.7|174441.7|174563.5|174433.5|3
1726863850000|2024-09-20 20:24:10|174564.9|174434.9|174561.4|174431.4|174564.9|174434.9|174561.1|174431.1|7
1726863860000|2024-09-20 20:24:20|174561.6|174431.6|174561.5|174431.5|174561.6|174431.6|174561.5|174431.5|2
1726863870000|2024-09-20 20:24:30|174561.2|174431.2|174562|174432|174563.5|174433.5|174561.2|174431.2|5
1726863880000|2024-09-20 20:24:40|174562.1|174432.1|174562|174432|174562.1|174432.1|174562|174432|2
1726863890000|2024-09-20 20:24:50|174562.1|174432.1|174562.1|174432.1|174562.2|174432.2|174562|174432|4
1726863900000|2024-09-20 20:25:00|174562.2|174432.2|174562.2|174432.2|174562.2|174432.2|174562.1|174432.1|3
1726863920000|2024-09-20 20:25:20|174562.3|174432.3|174562.2|174432.2|174562.3|174432.3|174562.2|174432.2|4
1726863930000|2024-09-20 20:25:30|174562.3|174432.3|174557.3|174427.3|174562.3|174432.3|174556.8|174426.8|4
1726863940000|2024-09-20 20:25:40|174557.4|174427.4|174558.9|174428.9|174559|174429|174557.3|174427.3|5
1726863950000|2024-09-20 20:25:50|174558.8|174428.8|174558.8|174428.8|174558.9|174428.9|174558.5|174428.5|4
1726863960000|2024-09-20 20:26:00|174558.9|174428.9|174558.8|174428.8|174558.9|174428.9|174558.8|174428.8|2
1726863970000|2024-09-20 20:26:10|174558.9|174428.9|174558.9|174428.9|174558.9|174428.9|174558.9|174428.9|1
1726863980000|2024-09-20 20:26:20|174559.5|174429.5|174559.5|174429.5|174559.5|174429.5|174559.5|174429.5|1
1726863990000|2024-09-20 20:26:30|174559|174429|174558.9|174428.9|174559|174429|174558.5|174428.5|3
1726864010000|2024-09-20 20:26:50|174558.6|174428.6|174558.8|174428.8|174558.9|174428.9|174558.6|174428.6|3
1726864020000|2024-09-20 20:27:00|174558.6|174428.6|174558.9|174428.9|174559.1|174429.1|174558.6|174428.6|6
1726864030000|2024-09-20 20:27:10|174558.8|174428.8|174558.8|174428.8|174558.8|174428.8|174558.8|174428.8|1
1726864040000|2024-09-20 20:27:20|174558.9|174428.9|174558.9|174428.9|174558.9|174428.9|174558.9|174428.9|1
1726864060000|2024-09-20 20:27:40|174558.3|174428.3|174558.3|174428.3|174558.3|174428.3|174558.3|174428.3|1
1726864070000|2024-09-20 20:27:50|174558|174428|174558.3|174428.3|174558.3|174428.3|174558|174428|2
1726864080000|2024-09-20 20:28:00|174558.2|174428.2|174558.2|174428.2|174558.2|174428.2|174558.2|174428.2|1
1726864090000|2024-09-20 20:28:10|174558.4|174428.4|174558.3|174428.3|174558.4|174428.4|174558.3|174428.3|2
1726864100000|2024-09-20 20:28:20|174558.2|174428.2|174558.2|174428.2|174558.2|174428.2|174558.2|174428.2|1
1726864110000|2024-09-20 20:28:30|174558.5|174428.5|174558.3|174428.3|174558.5|174428.5|174558.2|174428.2|4
1726864120000|2024-09-20 20:28:40|174558.4|174428.4|174558.4|174428.4|174558.4|174428.4|174558.4|174428.4|1
1726864130000|2024-09-20 20:28:50|174558.6|174428.6|174558.4|174428.4|174558.6|174428.6|174558.4|174428.4|2
1726864170000|2024-09-20 20:29:30|174560.3|174430.3|174563.1|174433.1|174563.1|174433.1|174560.3|174430.3|6
1726864190000|2024-09-20 20:29:50|174563.4|174433.4|174563.4|174433.4|174563.4|174433.4|174563.2|174433.2|3
1726864200000|2024-09-20 20:30:00|174563.9|174433.9|174563.9|174433.9|174563.9|174433.9|174563.9|174433.9|1
1726864210000|2024-09-20 20:30:10|174564.3|174434.3|174564.3|174434.3|174565.7|174435.7|174564.1|174434.1|7
1726864220000|2024-09-20 20:30:20|174565.3|174435.3|174565.2|174435.2|174565.3|174435.3|174565.2|174435.2|2
1726864230000|2024-09-20 20:30:30|174564.3|174434.3|174564.4|174434.4|174564.6|174434.6|174564.3|174434.3|3
1726864240000|2024-09-20 20:30:40|174565.7|174435.7|174566|174436|174566|174436|174565.3|174435.3|3
1726864250000|2024-09-20 20:30:50|174566.5|174436.5|174568.2|174438.2|174568.2|174438.2|174566.5|174436.5|2
1726864260000|2024-09-20 20:31:00|174567|174437|174559|174429|174567|174437|174554|174424|7
1726864270000|2024-09-20 20:31:10|174554.5|174424.5|174561|174431|174561|174431|174554.5|174424.5|5
1726864280000|2024-09-20 20:31:20|174555.7|174425.7|174561|174431|174561|174431|174555.6|174425.6|5
1726864290000|2024-09-20 20:31:30|174560.7|174430.7|174561.5|174431.5|174561.5|174431.5|174555.6|174425.6|7
1726864300000|2024-09-20 20:31:40|174561|174431|174560.4|174430.4|174561|174431|174560.1|174430.1|3
1726864310000|2024-09-20 20:31:50|174560.1|174430.1|174560.4|174430.4|174560.4|174430.4|174560.1|174430.1|2
1726864320000|2024-09-20 20:32:00|174559.9|174429.9|174559.1|174429.1|174560.3|174430.3|174559.1|174429.1|3
1726864340000|2024-09-20 20:32:20|174559.2|174429.2|174559.2|174429.2|174559.5|174429.5|174559.1|174429.1|4
1726864350000|2024-09-20 20:32:30|174559.4|174429.4|174559.3|174429.3|174559.7|174429.7|174559.2|174429.2|5
1726864360000|2024-09-20 20:32:40|174559.4|174429.4|174559.4|174429.4|174559.4|174429.4|174559.4|174429.4|1
1726864370000|2024-09-20 20:32:50|174559.6|174429.6|174559.4|174429.4|174559.6|174429.6|174559.4|174429.4|2
1726864380000|2024-09-20 20:33:00|174560.4|174430.4|174560.4|174430.4|174560.4|174430.4|174560.4|174430.4|1
1726864390000|2024-09-20 20:33:10|174560.1|174430.1|174560.4|174430.4|174560.4|174430.4|174560.1|174430.1|2
1726864400000|2024-09-20 20:33:20|174559.7|174429.7|174559|174429|174559.7|174429.7|174558.3|174428.3|3
1726864410000|2024-09-20 20:33:30|174558.7|174428.7|174559|174429|174559|174429|174558.7|174428.7|2
1726864420000|2024-09-20 20:33:40|174559.8|174429.8|174559.9|174429.9|174559.9|174429.9|174559.8|174429.8|2
1726864430000|2024-09-20 20:33:50|174559.4|174429.4|174559.4|174429.4|174559.4|174429.4|174559.4|174429.4|1
1726864440000|2024-09-20 20:34:00|174560|174430|174560|174430|174560|174430|174560|174430|1
1726864450000|2024-09-20 20:34:10|174559.6|174429.6|174553.9|174423.9|174561|174431|174553.9|174423.9|6
1726864460000|2024-09-20 20:34:20|174556.2|174426.2|174559.9|174429.9|174560.6|174430.6|174556.2|174426.2|8
1726864470000|2024-09-20 20:34:30|174560.6|174430.6|174559.6|174429.6|174560.6|174430.6|174553.7|174423.7|5
1726864480000|2024-09-20 20:34:40|174553.6|174423.6|174555.9|174425.9|174559.6|174429.6|174553.1|174423.1|6
1726864490000|2024-09-20 20:34:50|174558.2|174428.2|174561.2|174431.2|174561.9|174431.9|174558.2|174428.2|6
1726864500000|2024-09-20 20:35:00|174556.1|174426.1|174561.8|174431.8|174561.8|174431.8|174555|174425|3
1726864510000|2024-09-20 20:35:10|174561.6|174431.6|174555.9|174425.9|174561.8|174431.8|174555.9|174425.9|3
1726864520000|2024-09-20 20:35:20|174555.8|174425.8|174555.8|174425.8|174555.8|174425.8|174555.5|174425.5|3
1726864530000|2024-09-20 20:35:30|174553.5|174423.5|174553.1|174423.1|174553.5|174423.5|174550.8|174420.8|6
1726864540000|2024-09-20 20:35:40|174554.6|174424.6|174506.1|174376.1|174554.7|174424.7|174504.1|174374.1|12
1726864550000|2024-09-20 20:35:50|174505.4|174375.4|174503.9|174373.9|174505.4|174375.4|174503.6|174373.6|4
1726864560000|2024-09-20 20:36:00|174504|174374|174504.1|174374.1|174504.1|174374.1|174502.6|174372.6|7
1726864570000|2024-09-20 20:36:10|174502.8|174372.8|174515|174385|174516.9|174386.9|174502.8|174372.8|8
1726864580000|2024-09-20 20:36:20|174515.2|174385.2|174514.3|174384.3|174515.2|174385.2|174514.3|174384.3|4
1726864590000|2024-09-20 20:36:30|174514.2|174384.2|174514.4|174384.4|174514.4|174384.4|174514.2|174384.2|3
1726864600000|2024-09-20 20:36:40|174513.9|174383.9|174514.6|174384.6|174516.2|174386.2|174513.9|174383.9|4
1726864610000|2024-09-20 20:36:50|174514.4|174384.4|174514.6|174384.6|174514.6|174384.6|174514.4|174384.4|4
1726864620000|2024-09-20 20:37:00|174513.8|174383.8|174514.3|174384.3|174514.7|174384.7|174513.8|174383.8|3
1726864650000|2024-09-20 20:37:30|174513.7|174383.7|174514.3|174384.3|174514.3|174384.3|174513.7|174383.7|2
1726864660000|2024-09-20 20:37:40|174515.6|174385.6|174515.6|174385.6|174515.6|174385.6|174515.6|174385.6|1
1726864670000|2024-09-20 20:37:50|174516|174386|174516|174386|174516|174386|174516|174386|1
1726864680000|2024-09-20 20:38:00|174516.5|174386.5|174516.5|174386.5|174516.5|174386.5|174516.5|174386.5|1
1726864690000|2024-09-20 20:38:10|174515.7|174385.7|174515.9|174385.9|174515.9|174385.9|174515.7|174385.7|2
1726864700000|2024-09-20 20:38:20|174516.3|174386.3|174516.3|174386.3|174516.5|174386.5|174516.3|174386.3|3
1726864710000|2024-09-20 20:38:30|174516.5|174386.5|174518.3|174388.3|174518.3|174388.3|174516.3|174386.3|4
1726864720000|2024-09-20 20:38:40|174515.4|174385.4|174515.5|174385.5|174515.5|174385.5|174515.4|174385.4|2
1726864730000|2024-09-20 20:38:50|174512.4|174382.4|174515.2|174385.2|174515.2|174385.2|174512.4|174382.4|4
1726864740000|2024-09-20 20:39:00|174514.9|174384.9|174515.2|174385.2|174515.2|174385.2|174514.9|174384.9|3
1726864760000|2024-09-20 20:39:20|174515|174385|174515.2|174385.2|174515.2|174385.2|174514.8|174384.8|4
1726864770000|2024-09-20 20:39:30|174515|174385|174515.1|174385.1|174515.1|174385.1|174515|174385|2
1726864780000|2024-09-20 20:39:40|174515.2|174385.2|174515.2|174385.2|174515.2|174385.2|174515|174385|3
1726864790000|2024-09-20 20:39:50|174514.7|174384.7|174501.6|174371.6|174514.7|174384.7|174497.1|174367.1|6
1726864800000|2024-09-20 20:40:00|174501.1|174371.1|174497|174367|174501.4|174371.4|174494.9|174364.9|6
1726864810000|2024-09-20 20:40:10|174497.3|174367.3|174497|174367|174497.3|174367.3|174497|174367|2
1726864820000|2024-09-20 20:40:20|174496.6|174366.6|174496.7|174366.7|174496.7|174366.7|174496.6|174366.6|2
1726864830000|2024-09-20 20:40:30|174497.1|174367.1|174496.9|174366.9|174497.1|174367.1|174489.7|174359.7|8
1726864840000|2024-09-20 20:40:40|174495.9|174365.9|174495.9|174365.9|174495.9|174365.9|174493.5|174363.5|3
1726864850000|2024-09-20 20:40:50|174495.7|174365.7|174495.7|174365.7|174495.7|174365.7|174495.7|174365.7|1
1726864860000|2024-09-20 20:41:00|174495.9|174365.9|174495.8|174365.8|174495.9|174365.9|174495.3|174365.3|4
1726864870000|2024-09-20 20:41:10|174494.7|174364.7|174494.7|174364.7|174494.7|174364.7|174494.5|174364.5|3
1726864880000|2024-09-20 20:41:20|174495.5|174365.5|174495.7|174365.7|174495.7|174365.7|174495.5|174365.5|2
1726864890000|2024-09-20 20:41:30|174495.3|174365.3|174493.3|174363.3|174495.3|174365.3|174493.3|174363.3|2
1726864900000|2024-09-20 20:41:40|174493.5|174363.5|174493.2|174363.2|174493.5|174363.5|174493.2|174363.2|2
1726864910000|2024-09-20 20:41:50|174493|174363|174493|174363|174493|174363|174493|174363|1
1726864920000|2024-09-20 20:42:00|174492.6|174362.6|174492.6|174362.6|174492.6|174362.6|174492.6|174362.6|1
1726864940000|2024-09-20 20:42:20|174492.3|174362.3|174547.7|174417.7|174709.9|174417.7|174466.7|174326.1|18
1726864950000|2024-09-20 20:42:30|174636.7|174345.9|174572.1|174442.1|174719|174460.1|174543.5|174338.3|40
1726864960000|2024-09-20 20:42:40|174580.8|174450.8|174586.6|174456.6|174748.7|174460.8|174551.2|174382.7|40
1726864970000|2024-09-20 20:42:50|174689.9|174395.1|174557.4|174427.4|174757.7|174464.9|174557.4|174375.4|40
1726864980000|2024-09-20 20:43:00|174585.6|174455.6|174561|174431|174753.2|174462.5|174560.6|174383|40
1726864990000|2024-09-20 20:43:10|174593.6|174463.6|174623.9|174493.9|174794.5|174509.7|174559.2|174371.4|40
1726865000000|2024-09-20 20:43:20|174624.8|174494.8|174624.4|174494.4|174626.7|174496.7|174612|174482|21
1726865010000|2024-09-20 20:43:30|174630.9|174500.9|174623.3|174493.3|174630.9|174500.9|174620.1|174490.1|13
1726865020000|2024-09-20 20:43:40|174623.9|174493.9|174752.6|174450.7|174786.7|174533.1|174623.9|174450.2|29
1726865030000|2024-09-20 20:43:50|174738.6|174454.7|174651.9|174521.9|174802.3|174536|174632.3|174444|40
1726865040000|2024-09-20 20:44:00|174636.5|174506.5|174650.2|174520.2|174808.6|174548.5|174636.5|174452.5|23
1726865050000|2024-09-20 20:44:10|174650.5|174520.5|174658|174528|174659.6|174529.6|174646.4|174516.4|19
1726865060000|2024-09-20 20:44:20|174650.5|174520.5|174651|174521|174658.5|174528.5|174649.4|174519.4|18
1726865070000|2024-09-20 20:44:30|174658.3|174528.3|174644.1|174514.1|174664.2|174534.2|174644.1|174514.1|15
1726865080000|2024-09-20 20:44:40|174631.6|174501.6|174639.1|174509.1|174639.7|174509.7|174624.2|174494.2|18
1726865090000|2024-09-20 20:44:50|174631.1|174501.1|174457.5|174115.5|174717.8|174515.8|174457.5|174115.5|15
1726865100000|2024-09-20 20:45:00|174763.6|174421.6|174685.7|174343.7|174772.7|174431.3|174482.1|174194.7|40
1726865110000|2024-09-20 20:45:10|174566.7|174436.7|174761.2|174419.2|174762.7|174464.1|174566.7|174246.2|40
1726865120000|2024-09-20 20:45:20|174729.4|174387.4|174508.8|174378.8|174775.9|174433.9|174476.8|174271.3|39
1726865130000|2024-09-20 20:45:30|174508.9|174378.9|174614.4|174332.7|174694|174402|174492.4|174216.7|40
1726865140000|2024-09-20 20:45:40|174526.2|174396.2|174618.6|174313.4|174697.4|174397.6|174458.9|174116.9|39
1726865150000|2024-09-20 20:45:50|174512.1|174382.1|174830.8|174488.8|174830.8|174488.8|174467.3|174224.9|37
1726865160000|2024-09-20 20:46:00|174657.8|174527.8|174640.4|174510.4|174657.8|174527.8|174628.8|174498.8|33
1726865170000|2024-09-20 20:46:10|174640.6|174510.6|174652.8|174522.8|174653|174523|174638.5|174508.5|22
1726865180000|2024-09-20 20:46:20|174650.2|174520.2|174639.7|174509.7|174651.4|174521.4|174638.5|174508.5|24
1726865190000|2024-09-20 20:46:30|174641|174511|174641.1|174511.1|174651.4|174521.4|174639.7|174509.7|17
1726865200000|2024-09-20 20:46:40|174651.4|174521.4|174640.1|174510.1|174651.7|174521.7|174639.7|174509.7|13
1726865210000|2024-09-20 20:46:50|174651.7|174521.7|174651|174521|174652.2|174522.2|174639.8|174509.8|12
1726865220000|2024-09-20 20:47:00|174650.9|174520.9|174652.6|174522.6|174652.6|174522.6|174650.3|174520.3|23
1726865230000|2024-09-20 20:47:10|174652.5|174522.5|174652.5|174522.5|174652.6|174522.6|174650.4|174520.4|11
1726865240000|2024-09-20 20:47:20|174652.6|174522.6|174652.6|174522.6|174652.6|174522.6|174650.4|174520.4|8
1726865250000|2024-09-20 20:47:30|174650.5|174520.5|174652.7|174522.7|174652.7|174522.7|174650.5|174520.5|6
1726865260000|2024-09-20 20:47:40|174650.6|174520.6|174759.2|174417.2|174781.7|174522.7|174556|174214|14
1726865270000|2024-09-20 20:47:50|174760.9|174418.9|174636.4|174348.2|174760.9|174418.9|174621.9|174327.1|19
1726865280000|2024-09-20 20:48:00|174636.2|174348.4|174635|174349.6|174636.2|174349.6|174635|174348.4|10
1726865290000|2024-09-20 20:48:10|174634.9|174349.8|174652|174345.5|174652|174349.8|174611.2|174336.6|18
1726865300000|2024-09-20 20:48:20|174652.2|174346.6|174639.8|174339.7|174657.8|174348.2|174631.1|174336.5|10
1726865310000|2024-09-20 20:48:30|174639.7|174339.8|174639.6|174340|174639.7|174340|174639.6|174339.8|3
1726865320000|2024-09-20 20:48:40|174640|174340.1|174646.1|174349.9|174654|174349.9|174630.3|174335.3|19
1726865330000|2024-09-20 20:48:50|174646.4|174349.7|174646.1|174339.6|174654.3|174349.8|174635.1|174336.5|10
1726865340000|2024-09-20 20:49:00|174646|174339.7|174639.9|174337.6|174652.7|174345.3|174637.2|174334.3|12
1726865350000|2024-09-20 20:49:10|174637.5|174337.5|174606.7|174283.7|174741.3|174399.3|174456.6|174266.5|32
1726865360000|2024-09-20 20:49:20|174616.6|174274.6|174575.2|174257.3|174732.9|174391.1|174443.2|174101.2|39
1726865370000|2024-09-20 20:49:30|174650.4|174335|174624.9|174282.9|174694.5|174398.4|174505.7|174271.8|40
1726865380000|2024-09-20 20:49:40|174515.3|174385.3|174621.4|174308.8|174699|174385.3|174408.9|174066.9|38
1726865390000|2024-09-20 20:49:50|174588.5|174306.5|174621.2|174303.7|174729|174412.1|174478.3|174136.3|40
1726865400000|2024-09-20 20:50:00|174585.4|174302.9|174611.1|174269.1|174714.8|174393.4|174494|174191.4|40
1726865410000|2024-09-20 20:50:10|174577.8|174281.7|174530.9|174248.1|174719.1|174377.1|174500.6|174235.1|40
1726865420000|2024-09-20 20:50:20|174617|174275|174524.3|174394.3|174697.2|174394.3|174479.2|174234.6|40
1726865430000|2024-09-20 20:50:30|174697.5|174355.5|174628|174329.2|174697.5|174359.4|174402.3|174060.3|39
1726865440000|2024-09-20 20:50:40|174628.7|174287.3|174597.8|174319.3|174703.3|174380.5|174510.5|174252.2|39
1726865450000|2024-09-20 20:50:50|174577.4|174303.9|174615.4|174308.5|174701.4|174409.1|174435.1|174221.6|40
1726865460000|2024-09-20 20:51:00|174588.5|174303.2|174659.4|174344|174681.6|174414.3|174544.3|174202.5|40
1726865470000|2024-09-20 20:51:10|174637.9|174300.8|174608.8|174301.2|174707|174409.5|174487.9|174194.2|40
1726865480000|2024-09-20 20:51:20|174702.6|174360.6|174580.1|174262|174702.6|174397.3|174413.2|174071.2|39
1726865490000|2024-09-20 20:51:30|174577.6|174301.6|174612.7|174282.7|174701.9|174399.9|174506.5|174235.4|39
1726865500000|2024-09-20 20:51:40|174591.4|174288.2|174646.4|174318|174693|174401.9|174524.4|174182.4|38
1726865510000|2024-09-20 20:51:50|174572.5|174283.2|174647.9|174353.8|174693.9|174406.4|174433.9|174091.9|40
1726865520000|2024-09-20 20:52:00|174654.9|174312.9|174556.7|174229.6|174746|174404|174509.4|174229.6|40
1726865530000|2024-09-20 20:52:10|174726.6|174384.6|174678.6|174336.6|174739.9|174412.6|174436.6|174094.6|40
1726865540000|2024-09-20 20:52:20|174640|174298|174635.4|174293.4|174749.4|174435.8|174448.7|174106.7|40
1726865550000|2024-09-20 20:52:30|174599.7|174301.9|174640|174298|174761.1|174422.8|174439.2|174097.2|40
1726865560000|2024-09-20 20:52:40|174583.7|174264.8|174611.2|174269.2|174725.1|174395.6|174498.5|174156.5|40
1726865570000|2024-09-20 20:52:50|174587|174293.5|174659.1|174317.1|174738.3|174437.6|174433.1|174091.1|40
1726865580000|2024-09-20 20:53:00|174594.7|174291.1|174608.5|174307.7|174768.3|174429.6|174492|174150|40
1726865590000|2024-09-20 20:53:10|174608.4|174305.6|174608|174299.6|174779|174437|174495|174159|39
1726865600000|2024-09-20 20:53:20|174577.2|174297.1|174569.5|174276.6|174708.4|174414.1|174501.9|174235.2|37
1726865610000|2024-09-20 20:53:30|174569|174254.7|174562.7|174267.8|174570.8|174279.9|174562.7|174254.7|14
1726865630000|2024-09-20 20:53:50|174562.2|174278.5|174570.8|174250.3|174707.5|174412|174521.3|174229.8|21
1726865640000|2024-09-20 20:54:00|174571.5|174264.5|174532.5|174402.5|174680.2|174402.5|174471.2|174129.2|37
1726865650000|2024-09-20 20:54:10|174586.5|174260|174669.3|174327.3|174677.4|174359.7|174539.1|174197.1|40
1726865660000|2024-09-20 20:54:20|174638.6|174296.6|174635|174293|174790.2|174448.2|174474.2|174132.2|40
1726865670000|2024-09-20 20:54:30|174593.4|174296.9|174593.9|174251.9|174741.1|174399.1|174468.7|174126.7|40
1726865680000|2024-09-20 20:54:40|174689.2|174347.2|174548.7|174209.5|174726.9|174384.9|174416.6|174074.6|40
1726865690000|2024-09-20 20:54:50|174547.4|174219|174572.4|174230.4|174704.1|174362.1|174462.8|174133.4|38
1726865700000|2024-09-20 20:55:00|174544.7|174234.8|174555.2|174240.3|174739|174397|174370.8|174028.8|37
1726865710000|2024-09-20 20:55:10|174553.8|174206.6|174564.3|174266.7|174687.7|174345.7|174397.5|174055.5|21
1726865720000|2024-09-20 20:55:20|174564.2|174283.7|174725.9|174383.9|174725.9|174383.9|174531.3|174226.7|21
1726865730000|2024-09-20 20:55:30|174720.4|174378.4|174626.6|174284.6|174729|174387|174443.3|174147.5|39
1726865740000|2024-09-20 20:55:40|174521.5|174179.5|174560.5|174252.4|174657.3|174346.8|174329.8|173987.8|40
1726865750000|2024-09-20 20:55:50|174540.9|174219.3|174532.6|174226.3|174671.4|174329.4|174409.1|174067.1|29
1726865760000|2024-09-20 20:56:00|174536.9|174225.3|174476.7|174134.7|174597.8|174255.8|174457.9|174115.9|16
1726865770000|2024-09-20 20:56:10|174478.8|174159.3|174495.1|174183.8|174677.4|174335.4|174437.2|174098.2|25
1726865780000|2024-09-20 20:56:20|174711.6|174369.6|174482.6|174140.6|174711.6|174369.6|174468.1|174140.6|35
1726865790000|2024-09-20 20:56:30|174484.9|174142.9|174455.8|174127.6|174495.5|174153.5|174433.5|174099.9|14
1726865800000|2024-09-20 20:56:40|174451.8|174114.1|174472.3|174195.6|174671.6|174329.6|174393.7|174067.3|21
1726865810000|2024-09-20 20:56:50|174474.2|174198.6|174444.5|174120.7|174667|174325|174293.7|173951.7|35
1726865820000|2024-09-20 20:57:00|174453.6|174111.6|174498.8|174156.8|174498.8|174156.8|174453.6|174111.6|17
1726865830000|2024-09-20 20:57:10|174494.6|174152.6|174503.9|174161.9|174763.6|174421.6|174186.9|173844.9|30
1726865840000|2024-09-20 20:57:20|174490.4|174148.4|174674.9|174332.9|174744.9|174402.9|174273.8|173931.8|40
1726865850000|2024-09-20 20:57:30|174694.5|174352.5|174605.1|174263.1|174694.5|174352.5|174296.4|173954.4|31
1726865860000|2024-09-20 20:57:40|174498.5|174156.5|174495|174153|174608.2|174266.2|174302.5|173970.4|30
1726865870000|2024-09-20 20:57:50|174472.9|174130.9|174364.6|174022.6|174629.4|174287.4|174261.8|173919.8|28
1726865880000|2024-09-20 20:58:00|174330|173988|174369.2|174027.2|174526.4|174184.4|174272.4|173930.4|29
1726865890000|2024-09-20 20:58:10|174170.2|173828.2|174327|173985|174575.4|174233.4|174170.2|173828.2|5
1726865900000|2024-09-20 20:58:20|174273.1|173931.1|174425.8|174083.8|174426.2|174084.2|174273.1|173931.1|8
1726865910000|2024-09-20 20:58:30|174424|174082|174393|174051|174543.6|174201.6|174244.3|173902.3|25
1726865920000|2024-09-20 20:58:40|174450.4|174108.4|174514.3|174172.3|174640.9|174298.9|174378.4|174036.4|21
1727035200000|2024-09-22 20:00:00|174331.5|173939.5|174331.5|173939.5|174331.5|173939.5|174331.5|173939.5|1
1727038760000|2024-09-22 20:59:20|174306.5|173964.5|174306.5|173964.5|174306.5|173964.5|174306.5|173964.5|1
1727048600000|2024-09-22 23:43:20|174692.3|174350.3|174635|174293|174692.3|174350.3|174635|174293|2
1727048630000|2024-09-22 23:43:50|174632.3|174290.3|174665.1|174323.1|174665.1|174323.1|174631|174289|3
1727048640000|2024-09-22 23:44:00|174661.9|174319.9|174661.9|174319.9|174661.9|174319.9|174661.9|174319.9|1
1727048660000|2024-09-22 23:44:20|174706.5|174364.5|174706.5|174364.5|174706.5|174364.5|174706.5|174364.5|1
1727048690000|2024-09-22 23:44:50|174659.3|174317.3|174631.3|174289.3|174659.3|174317.3|174631.3|174289.3|5
1727048700000|2024-09-22 23:45:00|174630.7|174288.7|174630.7|174288.7|174630.7|174288.7|174630.7|174288.7|1
1727048710000|2024-09-22 23:45:10|174632.7|174290.7|174631.3|174289.3|174632.7|174290.7|174631.3|174289.3|3
1727048720000|2024-09-22 23:45:20|174628.2|174286.2|174641.7|174299.7|174641.7|174299.7|174625|174283|5
1727048760000|2024-09-22 23:46:00|174706.2|174364.2|174706.2|174364.2|174706.2|174364.2|174706.2|174364.2|1
1727048780000|2024-09-22 23:46:20|174707.5|174365.5|174642.2|174300.2|174707.5|174365.5|174642.2|174300.2|2
1727048810000|2024-09-22 23:46:50|174707.5|174365.5|174707.5|174365.5|174707.5|174365.5|174707.5|174365.5|1
1727048830000|2024-09-22 23:47:10|174642.2|174300.2|174642.2|174300.2|174642.2|174300.2|174642.2|174300.2|1
1727048860000|2024-09-22 23:47:40|174707.5|174365.5|174707.5|174365.5|174707.5|174365.5|174707.5|174365.5|1
1727048870000|2024-09-22 23:47:50|174638.9|174296.9|174635|174293|174638.9|174296.9|174632.1|174290.1|4
1727048890000|2024-09-22 23:48:10|174632.1|174290.1|174632.1|174290.1|174632.1|174290.1|174632.1|174290.1|1
1727048900000|2024-09-22 23:48:20|174635|174293|174701.8|174359.8|174701.8|174359.8|174635|174293|2
1727049610000|2024-09-23 00:00:10|174865.7|174523.7|174666.1|174324.1|174865.7|174523.7|174566.2|174224.2|19
1727049620000|2024-09-23 00:00:20|174675.5|174333.5|174579.3|174237.3|174678.8|174336.8|174578.5|174236.5|9
1727049630000|2024-09-23 00:00:30|174579.7|174237.7|174588.2|174246.2|174591.1|174249.1|174579.7|174237.7|5
1727049640000|2024-09-23 00:00:40|174588.4|174246.4|174578.5|174236.5|174588.4|174246.4|174567.5|174225.5|4
1727049650000|2024-09-23 00:00:50|174582.8|174240.8|174274.6|173932.6|174582.8|174240.8|174274.6|173932.6|5
1727049670000|2024-09-23 00:01:10|174202|173860|174266.2|173924.2|174266.2|173924.2|174202|173860|6
1727049680000|2024-09-23 00:01:20|174274|173932|174248.5|173906.5|174279.6|173937.6|174248.5|173906.5|16
1727049690000|2024-09-23 00:01:30|174247.6|173905.6|174244|173902|174249.3|173907.3|174242.2|173900.2|7
1727049700000|2024-09-23 00:01:40|174238.6|173896.6|174239.4|173897.4|174243.1|173901.1|174238.6|173896.6|7
1727049710000|2024-09-23 00:01:50|174239.5|173897.5|174257.8|173929.5|174264.3|173931.8|174222.1|173897.1|10
1727049720000|2024-09-23 00:02:00|174257|173931.9|174262.8|173932.6|174263|173932.6|174257|173931.9|3
1727049730000|2024-09-23 00:02:10|174261.8|173829|174078.9|173736.9|174261.8|173833.1|174075.7|173733.7|12
1727049740000|2024-09-23 00:02:20|174079.1|173737.1|174163.1|173821.1|174163.1|173821.1|174079.1|173737.1|14
1727049750000|2024-09-23 00:02:30|174163.4|173821.4|174158.2|173816.2|174163.4|173887.4|174099.6|173810.3|7
1727049760000|2024-09-23 00:02:40|174158.7|173816.7|174157.3|173815.3|174158.8|173816.8|174157.3|173815.3|3
1727049770000|2024-09-23 00:02:50|174165.9|173833.4|174150|173835|174165.9|173891.4|174102.9|173818|8
1727049780000|2024-09-23 00:03:00|174149.4|173835.1|174148.7|173835.1|174149.4|173835.1|174148.7|173835.1|2
1727049790000|2024-09-23 00:03:10|174158.7|173824.7|174154|173821.5|174166.8|173824.8|174154|173821.5|4
1727049800000|2024-09-23 00:03:20|174152.3|173822.8|174161.8|173822.8|174161.8|173822.8|174152.3|173822.8|2
1727049810000|2024-09-23 00:03:30||173822.9||173822.9||173822.9||173822.9|1
1727049820000|2024-09-23 00:03:40|174147.8|173837.2|174147.7|173837.3|174147.8|173837.3|174147.7|173837.2|2
1727049840000|2024-09-23 00:04:00|174113.9|173837.4|174122.8|173785.8|174122.8|173837.4|174113.9|173771.9|6
1727049850000|2024-09-23 00:04:10|174118.4|173790.9|174134.4|173792.4|174135.2|173793.2|174109.7|173790.9|7
1727049860000|2024-09-23 00:04:20|174134.3|173792.3|174162.1|173820.1|174168.2|173871|174134|173792|8
1727049870000|2024-09-23 00:04:30|174162|173820|174162|173820|174162|173820|174162|173820|1
1727049880000|2024-09-23 00:04:40|174154|173871|174221.2|173911.3|174221.2|173911.3|174110|173848.2|10
1727049890000|2024-09-23 00:04:50|174210|173882|174213.9|173871.9|174221.2|173910.3|174209.8|173871.9|9
1727049900000|2024-09-23 00:05:00|174226.7|173888|174222.8|173911.5|174226.7|173940|174213.3|173871.3|9
1727049910000|2024-09-23 00:05:10|174222.6|173911.9|174172.9|173940|174222.6|173940|174172.9|173911.9|3
1727049920000|2024-09-23 00:05:20|174172.8||174172.8||174172.8||174172.8||1
1727049930000|2024-09-23 00:05:30|174169.7|173905.3|174208.7|173885.6|174208.7|173942|174160.1|173885.6|14
1727049940000|2024-09-23 00:05:40|174208.6|173886|174208.3|173886.3|174208.6|173886.3|174208.3|173886|4
1727049950000|2024-09-23 00:05:50|174208.2|173886.4|174207.6|173887|174208.2|173887|174207.6|173886.4|4
1727049960000|2024-09-23 00:06:00|174168.4|173889.4|174148.6|173897.6|174168.4|173897.6|174148.6|173889.4|7
1727049970000|2024-09-23 00:06:10||173897.8||173897.8||173897.8||173897.8|1
1727049990000|2024-09-23 00:06:30|174131.6|173850|174148.4|173897.4|174164.2|173898|174131.6|173850|5
1727050000000|2024-09-23 00:06:40|174148.3|173897.6|174147.6|173900.1|174164.2|173900.1|174147.6|173897.6|5
1727050010000|2024-09-23 00:06:50||173900.3||173900.3||173900.3||173900.3|1
1727050020000|2024-09-23 00:07:00|174141.7|173895|174147.7|173910|174147.7|173911.2|174141.7|173895|3
1727050030000|2024-09-23 00:07:10|174147.6|173910.2|174147.6|173910.2|174147.6|173910.2|174147.6|173910.2|1
1727050040000|2024-09-23 00:07:20||173910.3||173910.3||173910.3||173910.3|1
1727050050000|2024-09-23 00:07:30|174147.5|173910.5|174128.6|173849.5|174147.5|173910.5|174128.6|173849.5|3
1727050060000|2024-09-23 00:07:40|174128.5|173862|174128.4|173862.5|174128.5|173862.5|174128.4|173862|2
1727050070000|2024-09-23 00:07:50|174125.5|173867.1|174125.4|173867.6|174125.5|173867.6|174125.4|173867.1|2
1727050080000|2024-09-23 00:08:00|174125.2|173868.2|174127.4|173866.3|174127.4|173868.2|174125.2|173866.3|2
1727050090000|2024-09-23 00:08:10|174127.3|173866.7|174127.3|173866.7|174127.3|173866.7|174127.3|173866.7|1
1727050100000|2024-09-23 00:08:20|174127.2|173867.2|174152.8|173867.9|174152.9|173867.9|174123.8|173867.2|4
1727050110000|2024-09-23 00:08:30|174158.9|173900.8|174131.5|173900.8|174158.9|173900.8|174131.5|173900.8|2
1727050120000|2024-09-23 00:08:40|174131.4|173901.1|174171|173911.5|174171|173918.8|174131.4|173898.5|7
1727050130000|2024-09-23 00:08:50|174170.5|173912|174155|173923.4|174170.7|173923.4|174155|173912|4
1727050140000|2024-09-23 00:09:00|174154.9|173923.5|174161.2|173932.3|174166|173957|174154.9|173923.5|5
1727050150000|2024-09-23 00:09:10|174161.4|173930.4|174173.8|173921.9|174173.8|173930.6|174161.4|173921.9|4
1727050160000|2024-09-23 00:09:20|174173.7|173922|174172.9|173923|174173.7|173923|174172.9|173922|3
1727050170000|2024-09-23 00:09:30|174159.7|173916.1|174167.8|173917|174168.6|173917|174159.7|173902|6
1727050180000|2024-09-23 00:09:40|174167.6|173917.1|174167.5|173917.2|174167.6|173917.2|174167.5|173917.1|4
1727050190000|2024-09-23 00:09:50|174157.1|173922.1|174157.1|173934|174157.1|173934|174157.1|173922.1|2
1727050200000|2024-09-23 00:10:00|174157|173926.4|174162.5|173949.1|174162.7|173954|174143.5|173926.4|9
1727050210000|2024-09-23 00:10:10|174175.4|173947.2|174175.5|173947.1|174175.5|173947.2|174175.4|173947.1|3
1727050220000|2024-09-23 00:10:20|174175.4|173947.2|174175.4|173947.3|174175.4|173947.3|174175.4|173947.2|3
1727050230000|2024-09-23 00:10:30|174175.3|173946.2|174176.3|173946.3|174176.4|173946.3|174175.3|173946.2|5
1727050240000|2024-09-23 00:10:40|174179.2|173942.5|174236.5|173998.8|174247.3|174011|174176.8|173942.5|10
1727050250000|2024-09-23 00:10:50|174237.3|173998|174235.4|173984.3|174237.3|174001.7|174235.4|173984.3|6
1727050260000|2024-09-23 00:11:00|174235.3|173987.7|174228.7|173988.4|174235.3|173989.3|174228|173987.7|7
1727050270000|2024-09-23 00:11:10|174228.6|174006.2|174213.1|174001.5|174228.6|174029.5|174159.5|173994.3|6
1727050280000|2024-09-23 00:11:20|174213|174001.7|174213|174001.7|174213|174001.7|174213|174001.7|1
1727050290000|2024-09-23 00:11:30|174221.6|174001.8|174221.8|173983.3|174221.8|174001.8|174221.6|173983.3|6
1727050300000|2024-09-23 00:11:40|174222|173983.4|174222|173983.1|174222|173983.4|174222|173983.1|4
1727050310000|2024-09-23 00:11:50|174222.2|173983.2|174224.9|174001.8|174225|174001.8|174222.2|173982.9|6
1727050320000|2024-09-23 00:12:00|174225||174215.3||174225.1||174215.3||3
1727050330000|2024-09-23 00:12:10|174215.2|174001.9|174215.1|173985.9|174215.2|174001.9|174198.3|173985.9|4
1727050340000|2024-09-23 00:12:20|174215.3|173987.4|174210.1|174000.1|174215.3|174000.1|174204.7|173987.4|6
1727050350000|2024-09-23 00:12:30|174210.4|174002.5|174223.4|173981.8|174223.4|174002.5|174210.4|173981.8|7
1727050360000|2024-09-23 00:12:40|174223.3|173981.9|174224.2|173989|174224.2|173989.9|174222.1|173965.8|7
1727050370000|2024-09-23 00:12:50|174223.5|173989.6|174202.9|174072.9|174242.8|174073.6|174202.9|173989.6|6
1727050380000|2024-09-23 00:13:00|174241.7|174035.8|174257.3|174034|174258.8|174068.4|174198.4|174033.4|6
1727050390000|2024-09-23 00:13:10|174256.6|174054.3|174275.2|174041.3|174280.7|174060.2|174256.6|174041.3|5
1727050400000|2024-09-23 00:13:20|174274.2|174047.2|174236.7|174106.7|174274.2|174106.7|174236.7|174041.2|5
1727050410000|2024-09-23 00:13:30|174253.8|174123.8|174253.8|174123.8|174253.8|174123.8|174253.8|174123.8|1
1727050420000|2024-09-23 00:13:40|174237.7|174107.7|174282.2|174046.5|174282.2|174108.4|174237.7|174046.5|3
1727050430000|2024-09-23 00:13:50|174281.7|174047|174280.8|174058.8|174281.7|174058.8|174280.8|174047|4
1727050440000|2024-09-23 00:14:00|174284.4|174069|174321.1|174112|174322.8|174112.2|174284.4|174069|7
1727050450000|2024-09-23 00:14:10|174321|174089.8|174317.7|174101|174321|174102.6|174316.1|174089.8|6
1727050460000|2024-09-23 00:14:20|174317.9|174100.8|174318.4|174085.5|174319.7|174100.8|174317.9|174085.5|6
1727050470000|2024-09-23 00:14:30|174315.3|174096.5|174315.3|174096.5|174315.3|174096.5|174315.3|174096.5|1
1727050480000|2024-09-23 00:14:40|174326.7|174090.9|174308.7|174094|174326.7|174094|174302|174074.3|4
1727050490000|2024-09-23 00:14:50|174287.6|174157.6|174324.8|174111.2|174329.9|174163.4|174287.6|174104.5|6
1727050500000|2024-09-23 00:15:00|174323.9|174111.1|174326.7|174114.9|174328|174114.9|174323.4|174111.1|10
1727050510000|2024-09-23 00:15:10|174326.5|174115|174322.4|174089.5|174326.5|174115.3|174321.3|174088.4|5
1727050520000|2024-09-23 00:15:20|174324.1|174108.5|174321.9|174113.1|174329.2|174113.1|174312.3|174094|8
1727050530000|2024-09-23 00:15:30|174321.8|174113.9|174320.3|174117.1|174321.8|174117.7|174319.8|174113.9|4
1727050540000|2024-09-23 00:15:40|174320.5|174116.2|174327.8|174115.3|174330.1|174116.2|174320.5|174096.2|8
1727050550000|2024-09-23 00:15:50|174327.9|174114.1|174328.2|174114.1|174328.3|174114.1|174327.9|174114.1|3
1727050560000|2024-09-23 00:16:00|174316|174115.7|174303.2|174173.2|174316|174173.2|174299|174115.7|4
1727050570000|2024-09-23 00:16:10|174303.1|174173.1|174313.5|174183.5|174313.5|174183.5|174302.3|174172.3|8
1727050580000|2024-09-23 00:16:20|174313.4|174183.4|174302.1|174172.1|174313.4|174183.4|174302|174172|3
1727050590000|2024-09-23 00:16:30|174302|174172|174301.9|174171.9|174302|174172|174301.9|174171.9|4
1727050610000|2024-09-23 00:16:50|174302.3|174172.3|174286|174156|174318.6|174172.3|174280.1|174104.5|10
1727050630000|2024-09-23 00:17:10|174317.1|174107.1|174317.1|174110.3|174320.4|174110.3|174317.1|174105.1|3
1727050640000|2024-09-23 00:17:20|174316.3|174111.1|174317|174106.8|174317|174111.1|174316.3|174106.8|4
1727050650000|2024-09-23 00:17:30|174317.1|174106.7|174316.5|174104.9|174317.3|174106.7|174315.8|174104.9|7
1727050660000|2024-09-23 00:17:40|174318.1|174105|174318.5|174107.4|174322.1|174107.4|174318.1|174102.5|6
1727050670000|2024-09-23 00:17:50|174286.4|174156.4|174286.4|174156.4|174286.4|174156.4|174286.4|174156.4|1
1727050680000|2024-09-23 00:18:00|174285.7|174155.7|174286.3|174156.3|174286.3|174156.3|174285.7|174155.7|2
1727050690000|2024-09-23 00:18:10|174285.2|174155.2|174317.6|174107.7|174317.7|174155.2|174285.2|174107.7|5
1727050700000|2024-09-23 00:18:20|174326.7|174113.3|174322.9|174113.2|174326.8|174113.6|174322.9|174113.2|6
1727050710000|2024-09-23 00:18:30|174324.5|174111.6|174320.7|174106.4|174324.6|174111.6|174319.4|174106.1|7
1727050720000|2024-09-23 00:18:40|174320.8|174106.3|174284.3|174154.3|174320.8|174155.1|174284.3|174106.3|4
1727050730000|2024-09-23 00:18:50|174285|174155|174285.4|174155.4|174286.4|174156.4|174285|174155|3
1727050740000|2024-09-23 00:19:00|174297.1|174167.1|174328|174112.5|174328|174167.1|174297.1|174112.5|4
1727050750000|2024-09-23 00:19:10|174328.1|174112.4|174328.2|174112.4|174328.2|174112.4|174328.1|174112.4|3
1727050760000|2024-09-23 00:19:20|174328.4|174112.2|174327.8|174112.8|174328.4|174113.1|174327.5|174112.2|4
1727050770000|2024-09-23 00:19:30|174326.5|174112.4|174295.9|174165.9|174327|174165.9|174295.9|174110.3|6
1727050780000|2024-09-23 00:19:40|174295.8|174165.8|174295.8|174165.8|174295.8|174165.8|174295.8|174165.8|1
1727050790000|2024-09-23 00:19:50|174298.2|174168.2|174298.2|174168.2|174298.2|174168.2|174298.2|174168.2|1
1727050800000|2024-09-23 00:20:00|174298.1|174168.1|174329.8|174109.8|174329.8|174168.1|174298.1|174109.8|3
1727050810000|2024-09-23 00:20:10|174330.2|174109.3|174330.1|174106.8|174332.4|174109.3|174330.1|174106.7|8
1727050820000|2024-09-23 00:20:20|174330.2|174106.7|174325.9|174104.4|174333.6|174107|174325.9|174104.3|5
1727050830000|2024-09-23 00:20:30|174291|174161|174291|174161|174291|174161|174291|174161|1
1727050840000|2024-09-23 00:20:40|174278.2|174148.2|174282.9|174152.9|174282.9|174152.9|174278.2|174148.2|2
1727050850000|2024-09-23 00:20:50|174281.2|174151.2|174320.1|174100.9|174320.1|174151.2|174281.2|174100.9|2
1727050860000|2024-09-23 00:21:00|174319.7|174103.1|174320|174101.4|174320.6|174103.1|174319.7|174100.9|6
1727050870000|2024-09-23 00:21:10|174318.3|174101.3|174318.9|174103.9|174318.9|174104.5|174318.3|174101.3|5
1727050880000|2024-09-23 00:21:20|174318.7|174104|174318.7|174104.1|174318.7|174104.1|174318.7|174104|3
1727050890000|2024-09-23 00:21:30|174282.4|174152.4|174280.9|174150.9|174282.4|174152.4|174277.9|174147.9|4
1727050910000|2024-09-23 00:21:50|174319.7|174100.7|174318.3|174102.2|174319.7|174102.2|174318.3|174100.7|5
1727050920000|2024-09-23 00:22:00|174319.1|174101.4|174319|174101.4|174319.1|174101.4|174319|174101.4|3
1727050930000|2024-09-23 00:22:10|174324|174105.6|174320.8|174107.1|174324|174107.1|174320.8|174102.1|7
1727050940000|2024-09-23 00:22:20|174321.3|174106.6|174291.8|174161.8|174322.7|174161.8|174291.8|174106.6|4
1727050950000|2024-09-23 00:22:30|174291.7|174161.7|174291.7|174161.7|174291.7|174161.7|174291.7|174161.7|1
1727050960000|2024-09-23 00:22:40|174281.7|174151.7|174318.4|174103.3|174318.4|174151.8|174281.7|174103.3|3
1727050970000|2024-09-23 00:22:50|174320.3|174101.4|174289|174159|174320.3|174159|174289|174101.4|3
1727050980000|2024-09-23 00:23:00|174288.9|174158.9|174320.5|174101.3|174320.5|174159.2|174288.9|174101.3|3
1727050990000|2024-09-23 00:23:10|174320.4|174102.1|174293.5|174163.5|174324.9|174163.5|174293.5|174102.1|7
1727051000000|2024-09-23 00:23:20|174282.8|174152.8|174286.4|174156.4|174286.4|174156.4|174280.7|174150.7|4
1727051020000|2024-09-23 00:23:40|174288.2|174158.2|174291.1|174161.1|174291.1|174161.1|174287.6|174157.6|5
1727051030000|2024-09-23 00:23:50|174290.8|174160.8|174291.5|174161.5|174291.5|174161.5|174290.8|174160.8|2
1727051040000|2024-09-23 00:24:00|174291.6|174161.6|174291.6|174161.6|174291.6|174161.6|174291.6|174161.6|1
1727051050000|2024-09-23 00:24:10|174292.2|174162.2|174284.8|174154.8|174292.2|174162.2|174284.8|174154.8|3
1727051060000|2024-09-23 00:24:20|174293.2|174163.2|174293.2|174163.2|174293.2|174163.2|174293.2|174163.2|1
1727051070000|2024-09-23 00:24:30|174292.1|174162.1|174291.4|174161.4|174292.1|174162.1|174284.1|174154.1|3
1727051080000|2024-09-23 00:24:40|174291.5|174161.5|174291.6|174161.6|174291.6|174161.6|174291.5|174161.5|2
1727051090000|2024-09-23 00:24:50|174291.2|174161.2|174290|174160|174291.7|174161.7|174290|174160|4
1727051100000|2024-09-23 00:25:00|174289.1|174159.1|174282.2|174152.2|174289.9|174159.9|174282.2|174152.2|5
1727051110000|2024-09-23 00:25:10|174281.8|174151.8|174280.9|174150.9|174281.8|174151.8|174280.9|174150.9|2
1727051120000|2024-09-23 00:25:20|174279.9|174149.9|174279.9|174149.9|174279.9|174149.9|174279.9|174149.9|1
1727051130000|2024-09-23 00:25:30|174276.4|174146.4|174287.3|174157.3|174287.3|174157.3|174276.4|174146.4|5
1727051140000|2024-09-23 00:25:40|174287.1|174157.1|174287.1|174157.1|174287.1|174157.1|174287.1|174157.1|1
1727051150000|2024-09-23 00:25:50|174287|174157|174284.1|174154.1|174287|174157|174284.1|174154.1|5
1727051160000|2024-09-23 00:26:00|174278|174148|174278|174148|174278|174148|174278|174148|1
1727051170000|2024-09-23 00:26:10|174275.4|174145.4|174279|174149|174279|174149|174275.4|174145.4|2
1727051180000|2024-09-23 00:26:20|174280|174150|174285.2|174155.2|174285.3|174155.3|174280|174150|3
1727051190000|2024-09-23 00:26:30|174285.4|174155.4|174285.4|174155.4|174285.4|174155.4|174285.4|174155.4|1
1727051200000|2024-09-23 00:26:40|174285.5|174155.5|174317.9|174102.6|174317.9|174155.5|174285.5|174099.5|5
1727051210000|2024-09-23 00:26:50|174316.2|174104.3|174288.1|174158.1|174316.2|174158.1|174288.1|174103.9|4
1727051220000|2024-09-23 00:27:00|174279.9|174149.9|174279.9|174149.9|174279.9|174149.9|174279.9|174149.9|1
1727051230000|2024-09-23 00:27:10|174279.8|174149.8|174280.5|174150.5|174280.5|174150.5|174279.8|174149.8|2
1727051240000|2024-09-23 00:27:20|174286.5|174156.5|174285.6|174155.6|174286.5|174156.5|174285.6|174155.6|2
1727051250000|2024-09-23 00:27:30|174286.7|174156.7|174286.5|174156.5|174312.6|174156.7|174285.9|174101.5|4
1727051260000|2024-09-23 00:27:40|174286.6|174156.6|174286|174156|174286.6|174156.6|174282.2|174152.2|3
1727051270000|2024-09-23 00:27:50|174285.9|174155.9|174279.6|174149.6|174285.9|174155.9|174279.6|174149.6|3
1727051280000|2024-09-23 00:28:00|174278.2|174148.2|174277.2|174147.2|174278.2|174148.2|174277.2|174147.2|2
1727051290000|2024-09-23 00:28:10|174308.8|174100|174308.8|174100|174308.8|174100|174308.8|174100|1
1727051300000|2024-09-23 00:28:20|174309.7|174099|174311.7|174098.9|174311.7|174100.9|174308.6|174098.9|5
1727051310000|2024-09-23 00:28:30|174312.1|174098.5|174302.4|174101.8|174312.1|174157.9|174282.6|174097.4|7
1727051320000|2024-09-23 00:28:40|174302.7|174101.5|174304.4|174099.8|174304.4|174101.5|174302.7|174099.8|3
1727051330000|2024-09-23 00:28:50|174277.7|174147.7|174273.3|174143.3|174280.5|174150.5|174272.3|174142.3|9
1727051340000|2024-09-23 00:29:00|174275.5|174145.5|174273.3|174143.3|174276.7|174146.7|174273.3|174143.3|3
1727051350000|2024-09-23 00:29:10|174274.2|174144.2|174281.8|174151.8|174282.7|174152.7|174274.2|174144.2|5
1727051360000|2024-09-23 00:29:20|174292.3|174162.3|174292.3|174162.3|174292.3|174162.3|174292.3|174162.3|1
1727051370000|2024-09-23 00:29:30|174292.2|174162.2|174291.9|174161.9|174292.2|174162.2|174291.4|174161.4|3
1727051380000|2024-09-23 00:29:40|174292.5|174162.5|174280|174150|174292.5|174162.5|174280|174150|2
1727051400000|2024-09-23 00:30:00|174281.1|174151.1|174283.3|174153.3|174283.3|174153.3|174275.2|174145.2|6
1727051410000|2024-09-23 00:30:10|174283.5|174153.5|174281.9|174151.9|174284.2|174154.2|174281.9|174151.9|4
1727051420000|2024-09-23 00:30:20|174282.8|174152.8|174281.6|174151.6|174283|174153|174281.6|174151.6|3
1727051430000|2024-09-23 00:30:30|174281.7|174151.7|174272.2|174142.2|174282.8|174152.8|174272.2|174142.2|5
1727051440000|2024-09-23 00:30:40|174273.3|174143.3|174273.9|174143.9|174273.9|174143.9|174273.3|174143.3|2
1727051460000|2024-09-23 00:31:00|174274.6|174144.6|174290|174160|174290|174160|174273.4|174143.4|7
1727051470000|2024-09-23 00:31:10|174289|174159|174290.3|174160.3|174290.3|174160.3|174288.6|174158.6|3
1727051480000|2024-09-23 00:31:20|174289.2|174159.2|174288.9|174158.9|174289.5|174159.5|174288.9|174158.9|3
1727051490000|2024-09-23 00:31:30|174288.2|174158.2|174285.1|174155.1|174288.2|174158.2|174279.1|174149.1|6
1727051500000|2024-09-23 00:31:40|174278.6|174148.6|174280.6|174150.6|174286.6|174156.6|174276.6|174146.6|9
1727051510000|2024-09-23 00:31:50|174279.7|174149.7|174272.5|174142.5|174281.1|174151.1|174261.1|174131.1|16
1727051520000|2024-09-23 00:32:00|174273.7|174143.7|174231.2|174101.2|174273.7|174143.7|174231.2|174101.2|7
1727051530000|2024-09-23 00:32:10|174231|174101|174231.1|174101.1|174231.1|174101.1|174231|174101|2
1727051540000|2024-09-23 00:32:20|174231.3|174101.3|174231.3|174101.3|174231.3|174101.3|174231.3|174101.3|1
1727051550000|2024-09-23 00:32:30|174224.9|174094.9|174233.3|174103.3|174249.9|174119.9|174223.5|174093.5|5
1727051560000|2024-09-23 00:32:40|174235.7|174105.7|174237.5|174107.5|174237.8|174107.8|174235.7|174105.7|6
1727051570000|2024-09-23 00:32:50|174234.8|174104.8|174234.6|174104.6|174234.8|174104.8|174234.5|174104.5|4
1727051580000|2024-09-23 00:33:00|174234.4|174104.4|174193.3|174063.3|174234.6|174104.6|174191.6|174061.6|6
1727051590000|2024-09-23 00:33:10|174190.8|174060.8|174200.4|174070.4|174200.4|174070.4|174189.4|174059.4|9
1727051600000|2024-09-23 00:33:20|174199.7|174069.7|174199.7|174069.7|174199.7|174069.7|174199.7|174069.7|1
1727051610000|2024-09-23 00:33:30|174210|174080|174199.1|174069.1|174210|174080|174199.1|174069.1|2
1727051620000|2024-09-23 00:33:40|174191.8|174061.8|174191.8|174061.8|174191.8|174061.8|174191.8|174061.8|1
1727051630000|2024-09-23 00:33:50|174191.9|174061.9|174191.9|174061.9|174191.9|174061.9|174191.9|174061.9|1
1727051640000|2024-09-23 00:34:00|174201.4|174071.4|174201.4|174071.4|174201.4|174071.4|174201.4|174071.4|1
1727051650000|2024-09-23 00:34:10|174194.4|174064.4|174194.4|174064.4|174194.4|174064.4|174194.4|174064.4|1
1727051680000|2024-09-23 00:34:40|174176.7|174046.7|174192.1|174062.1|174192.1|174062.1|174176.7|174046.7|3
1727051690000|2024-09-23 00:34:50|174189.4|174059.4|174181.1|174051.1|174189.4|174059.4|174177.2|174047.2|4
1727051700000|2024-09-23 00:35:00|174181.4|174051.4|174181.4|174051.4|174181.4|174051.4|174181.4|174051.4|1
1727051710000|2024-09-23 00:35:10|174181.6|174051.6|174176.3|174046.3|174181.6|174051.6|174176.3|174046.3|4
1727051730000|2024-09-23 00:35:30|174129.7|173999.7|174164.5|174034.5|174164.5|174034.5|174129.7|173999.7|10
1727051740000|2024-09-23 00:35:40|174195.7|174065.7|174186.7|174056.7|174195.7|174065.7|174186.7|174056.7|5
1727051750000|2024-09-23 00:35:50|174193.4|174063.4|174191.8|174061.8|174193.5|174063.5|174191.8|174061.8|3
1727051760000|2024-09-23 00:36:00|174193.7|174063.7|174192.2|174062.2|174193.7|174063.7|174192.2|174062.2|2
1727051770000|2024-09-23 00:36:10|174196.8|174066.8|174196.8|174066.8|174196.8|174066.8|174196.8|174066.8|1
1727051780000|2024-09-23 00:36:20|174196.1|174066.1|174188.2|174058.2|174196.1|174066.1|174188.2|174058.2|2
1727051790000|2024-09-23 00:36:30|174186.7|174056.7|174186.7|174056.7|174186.7|174056.7|174186.7|174056.7|1
1727051800000|2024-09-23 00:36:40|174187.8|174057.8|174172.3|174042.3|174187.8|174057.8|174172.3|174042.3|3
1727051810000|2024-09-23 00:36:50|174176.5|174046.5|174182.6|174052.6|174182.6|174052.6|174176.5|174046.5|2
1727051830000|2024-09-23 00:37:10|174177.8|174047.8|174178|174048|174178|174048|174177.8|174047.8|2
1727051840000|2024-09-23 00:37:20|174177.9|174047.9|174177.9|174047.9|174177.9|174047.9|174177.9|174047.9|1
1727051850000|2024-09-23 00:37:30|174178.9|174048.9|174174.9|174044.9|174184.8|174054.8|174159.7|174029.7|5
1727051860000|2024-09-23 00:37:40|174175.2|174045.2|174175.2|174045.2|174175.2|174045.2|174175.2|174045.2|1
1727051880000|2024-09-23 00:38:00|174168.2|174038.2|174189|174059|174189|174059|174168.2|174038.2|8
1727051890000|2024-09-23 00:38:10|174189.2|174059.2|174197.1|174067.1|174197.1|174067.1|174189.2|174059.2|6
1727051900000|2024-09-23 00:38:20|174207.6|174077.6|174203.7|174073.7|174207.6|174077.6|174202|174072|5
1727051910000|2024-09-23 00:38:30|174204.3|174074.3|174213.4|174083.4|174213.4|174083.4|174204.3|174074.3|2
1727051920000|2024-09-23 00:38:40|174213.1|174083.1|174207.1|174077.1|174213.1|174083.1|174207.1|174077.1|2
1727051930000|2024-09-23 00:38:50|174206.7|174076.7|174112.6|173982.6|174206.7|174076.7|174112.6|173804.5|11
1727051940000|2024-09-23 00:39:00|174113.2|173983.2|174216.6|173982.8|174272.2|173994.5|174111.2|173844.8|16
1727051950000|2024-09-23 00:39:10|174121.4|173991.4|174168.6|174038.6|174221.5|174047.7|174091.4|173960.9|19
1727051960000|2024-09-23 00:39:20|174168.7|174038.7|174168.7|174038.7|174168.7|174038.7|174168.7|174038.7|1
1727051970000|2024-09-23 00:39:30|174175.8|174045.8|174175.8|174045.8|174175.8|174045.8|174175.8|174045.8|1
1727051980000|2024-09-23 00:39:40|174185.6|174055.6|174185.6|174055.6|174185.6|174055.6|174185.6|174055.6|1
1727052000000|2024-09-23 00:40:00|174185.4|174055.4|174182.7|174052.7|174185.4|174055.4|174181.6|174051.6|4
1727052030000|2024-09-23 00:40:30|174181.7|174051.7|174181.8|174051.8|174182.2|174052.2|174180.9|174050.9|4
1727052040000|2024-09-23 00:40:40|174181.2|174051.2|174182.9|174052.9|174182.9|174052.9|174181.2|174051.2|3
1727052060000|2024-09-23 00:41:00|174182.6|174052.6|174182.6|174052.6|174182.6|174052.6|174182.6|174052.6|1
1727052070000|2024-09-23 00:41:10|174178.5|174048.5|174182.2|174052.2|174182.2|174052.2|174178.5|174048.5|2
1727052080000|2024-09-23 00:41:20|174182.1|174052.1|174182.1|174052.1|174182.1|174052.1|174182.1|174052.1|1
1727052090000|2024-09-23 00:41:30|174189.7|174059.7|174240.9|174040.4|174240.9|174059.7|174182.6|174040.4|5
1727052100000|2024-09-23 00:41:40|174240.7|174039.6|174240.2|174039.2|174256.9|174039.6|174240.2|174022.9|3
1727052110000|2024-09-23 00:41:50|174240|174062.9|174192.9|174062.9|174240|174062.9|174192.9|174062.9|2
1727052120000|2024-09-23 00:42:00|174192.8|174062.8|174192.8|174062.8|174192.8|174062.8|174192.8|174062.8|1
1727052130000|2024-09-23 00:42:10|174193.1|174063.1|174193|174063|174193.1|174063.1|174193|174063|2
1727052140000|2024-09-23 00:42:20|174204.7|174074.7|174204.7|174074.7|174204.7|174074.7|174204.7|174074.7|1
1727052150000|2024-09-23 00:42:30|174246.2|174018.7|174246.4|174018.5|174246.4|174018.7|174246.2|174018.5|3
1727052160000|2024-09-23 00:42:40|174262.5|174019.5|174260.9|174020.9|174262.5|174020.9|174260.9|174019.5|3
1727052170000|2024-09-23 00:42:50|174269.9|174020.5|174258.5|174031.8|174269.9|174033.1|174258.5|174020.5|7
1727052180000|2024-09-23 00:43:00|174258.3|174033.3|174253.3|174051.2|174260.6|174052.6|174253.3|174031.2|6
1727052190000|2024-09-23 00:43:10|174253|174051.3|174253|174051.3|174253|174051.3|174253|174051.3|1
1727052200000|2024-09-23 00:43:20|174258.7|174031|174258.7|174031|174258.7|174031|174258.7|174031|1
1727052210000|2024-09-23 00:43:30|174257.9|174031.8|174257.4|174032.3|174257.9|174032.3|174257.4|174031.8|4
1727052220000|2024-09-23 00:43:40|174269.6|174042.7|174257.1|174038.1|174269.7|174047.5|174257.1|174037.8|9
1727052230000|2024-09-23 00:43:50|174256.9|174038.4|174256.9|174038.3|174256.9|174038.4|174256.9|174038.3|3
1727052240000|2024-09-23 00:44:00|174217.4|174087.4|174217.4|174087.4|174217.4|174087.4|174217.4|174087.4|1
1727052250000|2024-09-23 00:44:10|174217.3|174087.3|174224.7|174094.7|174224.7|174094.7|174217.3|174087.3|4
1727052260000|2024-09-23 00:44:20|174255.6|174042.5|174255.4|174042.6|174255.6|174042.7|174255.3|174042.5|5
1727052270000|2024-09-23 00:44:30|174255.3|174042.8|174255|174042.9|174255.3|174042.9|174255|174042.8|4
1727052280000|2024-09-23 00:44:40|174265.5|174048.2|174264.3|174049.4|174265.5|174049.4|174264.3|174048.2|8
1727052290000|2024-09-23 00:44:50|174264.2|174049.5|174234.4|174104.4|174264.2|174104.4|174234.4|174049.5|3
1727052300000|2024-09-23 00:45:00|174223.6|174093.6|174223.6|174093.6|174223.6|174093.6|174223.6|174093.6|1
1727052310000|2024-09-23 00:45:10|174223.5|174093.5|174253.3|174043.2|174253.6|174093.5|174223.5|174042.9|4
1727052320000|2024-09-23 00:45:20|174253.2|174043.3|174250.7|174045.8|174253.2|174045.9|174250.6|174043.3|5
1727052330000|2024-09-23 00:45:30|174250.6|174045.6|174250.8|174045.6|174250.8|174045.6|174250.6|174045.6|2
1727052340000|2024-09-23 00:45:40|174258.5|174052.8|174253.6|174044.6|174260.9|174052.8|174253.6|174024.3|6
1727052350000|2024-09-23 00:45:50|174223.8|174093.8|174223.8|174093.8|174223.8|174093.8|174223.8|174093.8|1
1727052360000|2024-09-23 00:46:00|174220.7|174090.7|174251.4|174121.4|174251.4|174121.4|174220.7|174090.7|5
1727052370000|2024-09-23 00:46:10|174250.9|174120.9|174250.9|174120.9|174250.9|174120.9|174250.8|174120.8|3
1727052390000|2024-09-23 00:46:30|174250.8|174120.8|174261.8|174131.8|174261.8|174131.8|174250.8|174120.8|3
1727052420000|2024-09-23 00:47:00|174262.8|174132.8|174250.6|174120.6|174262.8|174132.8|174250.5|174120.5|5
1727052430000|2024-09-23 00:47:10|174250.4|174120.4|174250.6|174120.6|174250.6|174120.6|174250.4|174120.4|2
1727052440000|2024-09-23 00:47:20|174250.5|174120.5|174250.5|174120.5|174250.5|174120.5|174250.5|174120.5|1
1727052450000|2024-09-23 00:47:30|174264.6|174134.6|174280.6|174150.6|174280.6|174150.6|174264.6|174134.6|2
1727052460000|2024-09-23 00:47:40|174280.5|174150.5|174280.5|174150.5|174280.5|174150.5|174280.5|174150.5|1
1727052470000|2024-09-23 00:47:50|174280.4|174150.4|174262.3|174132.3|174280.4|174150.4|174262.3|174132.3|4
1727052480000|2024-09-23 00:48:00|174262.2|174132.2|174250.2|174120.2|174262.2|174132.2|174249.8|174119.8|5
1727052490000|2024-09-23 00:48:10|174250.4|174120.4|174249|174119|174251.1|174121.1|174249|174119|6
1727052500000|2024-09-23 00:48:20|174249.1|174119.1|174262.2|174132.2|174262.2|174132.2|174249|174119|3
1727052510000|2024-09-23 00:48:30|174262.1|174132.1|174249.7|174119.7|174262.1|174132.1|174249.7|174119.7|2
1727052530000|2024-09-23 00:48:50|174262.5|174132.5|174262.5|174132.5|174262.5|174132.5|174261.2|174131.2|3
1727052540000|2024-09-23 00:49:00|174262.2|174132.2|174248.9|174118.9|174262.5|174132.5|174248.9|174118.9|7
1727052550000|2024-09-23 00:49:10|174249|174119|174248.9|174118.9|174249|174119|174248.8|174118.8|4
1727052560000|2024-09-23 00:49:20|174261.9|174131.9|174261.9|174131.9|174261.9|174131.9|174261.9|174131.9|1
1727052570000|2024-09-23 00:49:30|174278.6|174148.6|174243.6|174113.6|174278.6|174148.6|174243.6|174113.6|2
1727052580000|2024-09-23 00:49:40|174239.1|174109.1|174239.1|174109.1|174239.1|174109.1|174239.1|174109.1|1
1727052590000|2024-09-23 00:49:50|174238.9|174108.9|174235.3|174105.3|174239.1|174109.1|174235.3|174105.3|3
1727052600000|2024-09-23 00:50:00|174233.6|174103.6|174230.2|174100.2|174233.6|174103.6|174230.2|174100.2|2
1727052610000|2024-09-23 00:50:10|174233.8|174103.8|174238.9|174108.9|174238.9|174108.9|174233.6|174103.6|4
1727052630000|2024-09-23 00:50:30|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|1
1727052640000|2024-09-23 00:50:40|174219.3|174089.3|174212.4|174082.4|174219.3|174089.3|174212.3|174082.3|5
1727052650000|2024-09-23 00:50:50|174212.5|174082.5|174212.5|174082.5|174212.5|174082.5|174212.5|174082.5|1
1727052660000|2024-09-23 00:51:00|174219.3|174089.3|174213.1|174083.1|174219.3|174089.3|174213.1|174083.1|2
1727052670000|2024-09-23 00:51:10|174211.4|174081.4|174215.9|174085.9|174215.9|174085.9|174211.4|174081.4|2
1727052680000|2024-09-23 00:51:20|174215.8|174085.8|174211.3|174081.3|174215.8|174085.8|174211.3|174081.3|2
1727052690000|2024-09-23 00:51:30|174211.4|174081.4|174219.2|174089.2|174219.2|174089.2|174211.4|174081.4|4
1727052700000|2024-09-23 00:51:40|174219|174089|174219.1|174089.1|174219.1|174089.1|174219|174089|2
1727052710000|2024-09-23 00:51:50|174219.3|174089.3|174219.2|174089.2|174219.3|174089.3|174219.2|174089.2|4
1727052720000|2024-09-23 00:52:00|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|1
1727052750000|2024-09-23 00:52:30|174219.2|174089.2|174212.7|174082.7|174219.2|174089.2|174212.7|174082.7|2
1727052760000|2024-09-23 00:52:40|174212|174082|174212.7|174082.7|174212.7|174082.7|174212|174082|2
1727052770000|2024-09-23 00:52:50|174217.3|174087.3|174221.8|174091.8|174221.8|174091.8|174217.3|174087.3|3
1727052780000|2024-09-23 00:53:00|174222.6|174092.6|174224.8|174094.8|174224.8|174094.8|174222.6|174092.6|2
1727052800000|2024-09-23 00:53:20|174222.8|174092.8|174222.8|174092.8|174222.8|174092.8|174222.6|174092.6|3
1727052810000|2024-09-23 00:53:30|174226.2|174096.2|174216.4|174086.4|174238.7|174108.7|174216.4|174086.4|5
1727052820000|2024-09-23 00:53:40|174215.6|174085.6|174217.4|174087.4|174217.4|174087.4|174215.6|174085.6|5
1727052830000|2024-09-23 00:53:50|174217.7|174087.7|174217.7|174087.7|174217.7|174087.7|174217.7|174087.7|1
1727052840000|2024-09-23 00:54:00|174221.5|174091.5|174221.5|174091.5|174221.5|174091.5|174221.5|174091.5|1
1727052860000|2024-09-23 00:54:20|174222.1|174092.1|174222.1|174092.1|174222.1|174092.1|174222.1|174092.1|1
1727052870000|2024-09-23 00:54:30|174222.2|174092.2|174222.1|174092.1|174222.2|174092.2|174222.1|174092.1|2
1727052880000|2024-09-23 00:54:40|174217.5|174087.5|174217.5|174087.5|174217.6|174087.6|174217.4|174087.4|7
1727052890000|2024-09-23 00:54:50|174217.8|174087.8|174217.8|174087.8|174217.8|174087.8|174217.8|174087.8|1
1727052900000|2024-09-23 00:55:00|174221.5|174091.5|174221.6|174091.6|174221.6|174091.6|174221.5|174091.5|2
1727052910000|2024-09-23 00:55:10|174222.1|174092.1|174222.1|174092.1|174222.1|174092.1|174222.1|174092.1|1
1727052920000|2024-09-23 00:55:20|174222.2|174092.2|174222.6|174092.6|174222.6|174092.6|174221.6|174091.6|9
1727052930000|2024-09-23 00:55:30|174222.3|174092.3|174219.7|174089.7|174223|174093|174215.7|174085.7|18
1727052940000|2024-09-23 00:55:40|174218.6|174088.6|174236.9|174106.9|174238.7|174108.7|174215.3|174085.3|8
1727052950000|2024-09-23 00:55:50|174238.8|174108.8|174239.1|174109.1|174239.1|174109.1|174237.1|174107.1|3
1727052960000|2024-09-23 00:56:00|174237.4|174107.4|174237.4|174107.4|174237.4|174107.4|174237.4|174107.4|1
1727052970000|2024-09-23 00:56:10|174234.9|174104.9|174232.5|174102.5|174235.1|174105.1|174232.5|174102.5|4
1727052980000|2024-09-23 00:56:20|174234.6|174104.6|174235.1|174105.1|174235.1|174105.1|174234.6|174104.6|2
1727052990000|2024-09-23 00:56:30|174235.3|174105.3|174219.2|174089.2|174235.3|174105.3|174219.2|174089.2|3
1727053000000|2024-09-23 00:56:40|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|1
1727053010000|2024-09-23 00:56:50|174212.8|174082.8|174212.8|174082.8|174212.8|174082.8|174212.8|174082.8|1
1727053020000|2024-09-23 00:57:00|174219.4|174089.4|174217|174087|174219.4|174089.4|174217|174087|3
1727053030000|2024-09-23 00:57:10|174219.5|174089.5|174219.5|174089.5|174219.5|174089.5|174219.3|174089.3|3
1727053040000|2024-09-23 00:57:20|174219.7|174089.7|174219.5|174089.5|174219.7|174089.7|174219.5|174089.5|4
1727053050000|2024-09-23 00:57:30|174216.9|174086.9|174218.6|174014.4|174218.6|174086.9|174179.8|174014.4|6
1727053060000|2024-09-23 00:57:40|174220.6|174016.3|174220.6|174005.6|174220.6|174016.3|174220.6|174005.6|2
1727053070000|2024-09-23 00:57:50|174218.8|174018.8|174210.4|174080.4|174222|174080.4|174207.9|174018.8|6
1727053080000|2024-09-23 00:58:00|174213.1|174083.1|174214.2|174084.2|174214.2|174084.2|174208.6|174078.6|5
1727053090000|2024-09-23 00:58:10|174214.4|174084.4|174214.4|174084.4|174214.4|174084.4|174214.4|174084.4|1
1727053100000|2024-09-23 00:58:20|174214.1|174084.1|174210.5|174080.5|174214.1|174084.1|174210.5|174080.5|2
1727053110000|2024-09-23 00:58:30|174210.6|174080.6|174201.6|174071.6|174210.6|174080.6|174201.6|174071.6|2
1727053130000|2024-09-23 00:58:50|174213.3|174083.3|174184.7|174054.7|174213.4|174083.4|174184.7|174054.7|4
1727053140000|2024-09-23 00:59:00|174185|174055|174185|174055|174185|174055|174185|174055|1
1727053150000|2024-09-23 00:59:10|174185.2|174055.2|174185.2|174055.2|174185.5|174055.5|174185.2|174055.2|3
1727053160000|2024-09-23 00:59:20|174183|174053|174183|174053|174183|174053|174183|174053|1
1727053170000|2024-09-23 00:59:30|174172.5|174042.5|174172.5|174042.5|174172.5|174042.5|174172.5|174042.5|1
1727053180000|2024-09-23 00:59:40|174176|174046|174202.6|174072.6|174202.6|174072.6|174176|174046|6
1727053190000|2024-09-23 00:59:50|174202.7|174072.7|174202.8|174072.8|174202.8|174072.8|174202.7|174072.7|2
1727053200000|2024-09-23 01:00:00|174208.8|174078.8|174207.8|174077.8|174208.8|174078.8|174200.7|174070.7|12
1727053210000|2024-09-23 01:00:10|174207.9|174077.9|174215.7|174085.7|174216|174086|174207.9|174077.9|7
1727053220000|2024-09-23 01:00:20|174213.5|174083.5|174219.6|174089.6|174220.2|174090.2|174208.7|174078.7|18
1727053230000|2024-09-23 01:00:30|174219.5|174089.5|174220.2|174090.2|174220.2|174090.2|174219.5|174089.5|2
1727053240000|2024-09-23 01:00:40|174220|174090|174213.9|174083.9|174220.2|174090.2|174213.9|174083.9|11
1727053250000|2024-09-23 01:00:50|174213.5|174083.5|174216.8|174086.8|174217.7|174087.7|174213.5|174083.5|6
1727053260000|2024-09-23 01:01:00|174217.5|174087.5|174214.3|174084.3|174220.2|174090.2|174214.3|174084.3|10
1727053270000|2024-09-23 01:01:10|174214.2|174084.2|174207.4|174077.4|174216.4|174086.4|174207.4|174077.4|10
1727053280000|2024-09-23 01:01:20|174207.5|174077.5|174212.1|174082.1|174212.1|174082.1|174207.2|174077.2|10
1727053290000|2024-09-23 01:01:30|174211.2|174081.2|174211.2|174081.2|174211.2|174081.2|174211.2|174081.2|1
1727053300000|2024-09-23 01:01:40|174214|174084|174211.4|174081.4|174215.5|174085.5|174211.4|174081.4|6
1727053310000|2024-09-23 01:01:50|174220.1|174090.1|174233.8|174103.8|174233.8|174103.8|174220.1|174090.1|3
1727053320000|2024-09-23 01:02:00|174234.7|174104.7|174236.8|174106.8|174242|174112|174234.7|174104.7|7
1727053330000|2024-09-23 01:02:10|174235|174105|174231.8|174101.8|174236.6|174106.6|174231.8|174101.8|7
1727053340000|2024-09-23 01:02:20|174232|174102|174234.8|174104.8|174234.8|174104.8|174231.8|174101.8|4
1727053350000|2024-09-23 01:02:30|174234.2|174104.2|174217.9|174087.9|174234.2|174104.2|174217.9|174087.9|5
1727053360000|2024-09-23 01:02:40|174212|174082|174219.2|174089.2|174221.4|174091.4|174203.3|174073.3|17
1727053370000|2024-09-23 01:02:50|174219.7|174089.7|174219.5|174089.5|174219.7|174089.7|174216.2|174086.2|15
1727053380000|2024-09-23 01:03:00|174219.6|174089.6|174222.3|174092.3|174222.4|174092.4|174217|174087|8
1727053390000|2024-09-23 01:03:10|174222.4|174092.4|174217.8|174087.8|174223.2|174093.2|174217.8|174087.8|5
1727053400000|2024-09-23 01:03:20|174218.2|174088.2|174215.2|174085.2|174218.2|174088.2|174207.7|174077.7|8
1727053410000|2024-09-23 01:03:30|174215.1|174085.1|174209.5|174079.5|174215.1|174085.1|174209.5|174079.5|3
1727053430000|2024-09-23 01:03:50|174209.6|174079.6|174214.1|174084.1|174214.1|174084.1|174203.1|174073.1|5
1727053440000|2024-09-23 01:04:00|174215.1|174085.1|174209.4|174079.4|174217.1|174087.1|174209.4|174079.4|4
1727053450000|2024-09-23 01:04:10|174209.5|174079.5|174209.4|174079.4|174209.5|174079.5|174209.4|174079.4|4
1727053460000|2024-09-23 01:04:20|174209.5|174079.5|174208.8|174078.8|174209.5|174079.5|174208.8|174078.8|4
1727053470000|2024-09-23 01:04:30|174211.4|174081.4|174211.6|174081.6|174211.6|174081.6|174205.4|174075.4|6
1727053480000|2024-09-23 01:04:40|174211.5|174081.5|174211.6|174081.6|174211.6|174081.6|174211.5|174081.5|2
1727053490000|2024-09-23 01:04:50|174205.5|174075.5|174209.3|174079.3|174211.7|174081.7|174205.5|174075.5|4
1727053500000|2024-09-23 01:05:00|174207.6|174077.6|174206.9|174076.9|174207.6|174077.6|174206.9|174076.9|2
1727053510000|2024-09-23 01:05:10|174201.3|174071.3|174201.3|174071.3|174201.3|174071.3|174201.3|174071.3|1
1727053520000|2024-09-23 01:05:20|174200.7|174070.7|174197.5|174067.5|174201.7|174071.7|174197.5|174067.5|5
1727053530000|2024-09-23 01:05:30|174197.6|174067.6|174200.4|174070.4|174200.4|174070.4|174197.5|174067.5|4
1727053540000|2024-09-23 01:05:40|174199.7|174069.7|174197.5|174067.5|174199.7|174069.7|174196.2|174066.2|3
1727053550000|2024-09-23 01:05:50|174197.3|174067.3|174197.8|174067.8|174197.8|174067.8|174196.7|174066.7|4
1727053560000|2024-09-23 01:06:00|174197.9|174067.9|174199.6|174069.6|174199.6|174069.6|174197.9|174067.9|3
1727053570000|2024-09-23 01:06:10|174199.4|174069.4|174197.4|174067.4|174199.4|174069.4|174197.4|174067.4|2
1727053580000|2024-09-23 01:06:20|174196.3|174066.3|174190.1|174060.1|174196.3|174066.3|174190.1|174060.1|2
1727053600000|2024-09-23 01:06:40|174189.8|174059.8|174189.8|174059.8|174189.8|174059.8|174189.8|174059.8|1
1727053610000|2024-09-23 01:06:50|174189.7|174059.7|174189.8|174059.8|174189.8|174059.8|174189.7|174059.7|2
1727053620000|2024-09-23 01:07:00|174188.8|174058.8|174188.8|174058.8|174188.8|174058.8|174188.7|174058.7|3
1727053630000|2024-09-23 01:07:10|174189.7|174059.7|174182.7|174052.7|174189.7|174059.7|174182.7|174052.7|2
1727053640000|2024-09-23 01:07:20|174182.3|174052.3|174182.3|174052.3|174182.3|174052.3|174182.3|174052.3|1
1727053650000|2024-09-23 01:07:30|174188.9|174058.9|174195|174065|174195|174065|174188.9|174058.9|2
1727053660000|2024-09-23 01:07:40|174197.2|174067.2|174197.2|174067.2|174197.2|174067.2|174197.2|174067.2|1
1727053690000|2024-09-23 01:08:10|174194.3|174064.3|174205.7|174075.7|174206.2|174076.2|174194.1|174064.1|6
1727053700000|2024-09-23 01:08:20|174205|174075|174203.5|174073.5|174205|174075|174200.5|174070.5|11
1727053710000|2024-09-23 01:08:30|174197.4|174067.4|174208.3|174078.3|174208.4|174078.4|174197.4|174067.4|8
1727053720000|2024-09-23 01:08:40|174207.8|174077.8|174212.1|174082.1|174212.3|174082.3|174207.7|174077.7|14
1727053730000|2024-09-23 01:08:50|174212.2|174082.2|174203.7|174073.7|174212.2|174082.2|174202.5|174072.5|4
1727053740000|2024-09-23 01:09:00|174194.4|174064.4|174193.7|174063.7|174194.4|174064.4|174193.5|174063.5|3
1727053750000|2024-09-23 01:09:10|174193.2|174063.2|174193.2|174063.2|174193.7|174063.7|174191.2|174061.2|6
1727053760000|2024-09-23 01:09:20|174193.8|174063.8|174210.7|174080.7|174213.1|174083.1|174191.9|174061.9|9
1727053770000|2024-09-23 01:09:30|174210.6|174080.6|174200.5|174070.5|174211.9|174081.9|174199.2|174069.2|15
1727053780000|2024-09-23 01:09:40|174199.9|174069.9|174206.8|174076.8|174212.5|174082.5|174199.9|174069.9|14
1727053790000|2024-09-23 01:09:50|174206.4|174076.4|174205.4|174075.4|174210.3|174080.3|174198|174068|21
1727053800000|2024-09-23 01:10:00|174202|174072|174181.3|174051.3|174204.9|174074.9|174181.3|174051.3|14
1727053810000|2024-09-23 01:10:10|174193.7|174063.7|174193.7|174063.7|174193.7|174063.7|174193.7|174063.7|1
1727053820000|2024-09-23 01:10:20|174196.8|174066.8|174192.3|174062.3|174196.8|174066.8|174192.2|174062.2|9
1727053830000|2024-09-23 01:10:30|174192.4|174062.4|174192.3|174062.3|174192.4|174062.4|174192.3|174062.3|2
1727053840000|2024-09-23 01:10:40|174189.8|174059.8|174189.8|174059.8|174189.8|174059.8|174189.8|174059.8|1
1727053850000|2024-09-23 01:10:50|174189.9|174059.9|174193.9|174063.9|174194.1|174064.1|174189.9|174059.9|4
1727053860000|2024-09-23 01:11:00|174181.6|174051.6|174174.7|174044.7|174181.6|174051.6|174174.7|174044.7|8
1727053870000|2024-09-23 01:11:10|174177.2|174047.2|174191.4|174061.4|174191.4|174061.4|174172.8|174042.8|4
1727053880000|2024-09-23 01:11:20|174190.3|174060.3|174187.1|174057.1|174190.4|174060.4|174187.1|174057.1|8
1727053890000|2024-09-23 01:11:30|174187.2|174057.2|174187.6|174057.6|174187.6|174057.6|174187.2|174057.2|2
1727053900000|2024-09-23 01:11:40|174187.8|174057.8|174187.8|174057.8|174187.8|174057.8|174187.8|174057.8|1
1727053910000|2024-09-23 01:11:50|174176.3|174046.3|174177.4|174047.4|174178.9|174048.9|174175.4|174045.4|6
1727053920000|2024-09-23 01:12:00|174179.6|174049.6|174179.5|174049.5|174181.3|174051.3|174177.5|174047.5|6
1727053930000|2024-09-23 01:12:10|174178|174048|174206.9|174076.9|174206.9|174076.9|174178|174048|16
1727053940000|2024-09-23 01:12:20|174204.9|174074.9|174197.1|174067.1|174207.7|174077.7|174193.8|174063.8|22
1727053950000|2024-09-23 01:12:30|174198.3|174068.3|174202.1|174072.1|174219.8|174089.8|174195|174065|17
1727053960000|2024-09-23 01:12:40|174201.8|174071.8|174221.3|174091.3|174229.5|174099.5|174201.8|174071.8|31
1727053970000|2024-09-23 01:12:50|174219.5|174089.5|174216.1|174086.1|174219.5|174089.5|174202.9|174072.9|10
1727053980000|2024-09-23 01:13:00|174215.5|174085.5|174211.7|174081.7|174228.8|174098.8|174210.6|174080.6|25
1727053990000|2024-09-23 01:13:10|174218.9|174088.9|174226.3|174096.3|174226.3|174096.3|174218.5|174088.5|7
1727054000000|2024-09-23 01:13:20|174216.4|174086.4|174205.7|174075.7|174225.4|174095.4|174199.9|174069.9|23
1727054010000|2024-09-23 01:13:30|174208|174078|174202|174072|174208|174078|174197.8|174067.8|27
1727054020000|2024-09-23 01:13:40|174197.7|174067.7|174197.2|174067.2|174198.5|174068.5|174197.2|174067.2|7
1727054040000|2024-09-23 01:14:00|174198|174068|174198|174068|174198|174068|174198|174068|1
1727054050000|2024-09-23 01:14:10|174176.9|174046.9|174183|174053|174183|174053|174176.9|174046.9|4
1727054070000|2024-09-23 01:14:30|174183.6|174053.6|174198|174068|174198|174068|174183.6|174053.6|3
1727054080000|2024-09-23 01:14:40|174193|174063|174191.7|174061.7|174193|174063|174191.7|174061.7|3
1727054100000|2024-09-23 01:15:00|174192.7|174062.7|174193|174063|174194|174064|174192.7|174062.7|3
1727054110000|2024-09-23 01:15:10|174191.9|174061.9|174187.3|174057.3|174195.3|174065.3|174185.8|174055.8|7
1727054120000|2024-09-23 01:15:20|174189.9|174059.9|174189.3|174059.3|174192.6|174062.6|174189.3|174059.3|6
1727054130000|2024-09-23 01:15:30|174190.8|174060.8|174192.2|174062.2|174192.2|174062.2|174188.9|174058.9|7
1727054140000|2024-09-23 01:15:40|174198.5|174068.5|174202.8|174072.8|174211.8|174081.8|174196.7|174066.7|17
1727054150000|2024-09-23 01:15:50|174206.5|174076.5|174197.3|174067.3|174212.7|174082.7|174193.4|174063.4|9
1727054170000|2024-09-23 01:16:10|174175.7|174045.7|174175.7|174045.7|174175.7|174045.7|174175.7|174045.7|1
1727054190000|2024-09-23 01:16:30|174175.8|174045.8|174205.2|174075.2|174213.9|174083.9|174175.8|174045.8|10
1727054200000|2024-09-23 01:16:40|174197.9|174067.9|174205.1|174075.1|174205.1|174075.1|174197.8|174067.8|8
1727054220000|2024-09-23 01:17:00|174211.9|174081.9|174222.6|174092.6|174223.5|174093.5|174210.2|174080.2|30
1727054230000|2024-09-23 01:17:10|174218.5|174088.5|174216.1|174086.1|174221.6|174091.6|174216.1|174086.1|7
1727054240000|2024-09-23 01:17:20|174214.8|174084.8|174214.8|174084.8|174214.8|174084.8|174214.8|174084.8|1
1727054250000|2024-09-23 01:17:30|174212.1|174082.1|174213.3|174083.3|174213.3|174083.3|174210.8|174080.8|4
1727054260000|2024-09-23 01:17:40|174212.6|174082.6|174202.1|174072.1|174215.3|174085.3|174202.1|174072.1|5
1727054270000|2024-09-23 01:17:50|174202.2|174072.2|174220.6|174090.6|174220.6|174090.6|174202.2|174072.2|7
1727054280000|2024-09-23 01:18:00|174220.4|174090.4|174219.9|174089.9|174226.8|174096.8|174214.4|174084.4|19
1727054290000|2024-09-23 01:18:10|174216|174086|174215.7|174085.7|174221.7|174091.7|174214.9|174084.9|13
1727054300000|2024-09-23 01:18:20|174215.2|174085.2|174214.3|174084.3|174215.2|174085.2|174214.3|174084.3|2
1727054310000|2024-09-23 01:18:30|174212.8|174082.8|174214.9|174084.9|174221.5|174091.5|174212.8|174082.8|12
1727054320000|2024-09-23 01:18:40|174215.4|174085.4|174215.4|174085.4|174220.8|174090.8|174215.4|174085.4|4
1727054330000|2024-09-23 01:18:50|174216.2|174086.2|174214.8|174084.8|174224|174094|174214.8|174084.8|16
1727054340000|2024-09-23 01:19:00|174213.7|174083.7|174214.8|174084.8|174220.7|174090.7|174213.7|174083.7|8
1727054350000|2024-09-23 01:19:10|174215.5|174085.5|174214.6|174084.6|174215.8|174085.8|174214.6|174084.6|7
1727054360000|2024-09-23 01:19:20|174214.2|174084.2|174220|174090|174220.3|174090.3|174204.5|174074.5|16
1727054370000|2024-09-23 01:19:30|174219.6|174089.6|174215.3|174085.3|174221.2|174091.2|174212|174082|24
1727054380000|2024-09-23 01:19:40|174214.8|174084.8|174211.5|174081.5|174214.8|174084.8|174211.5|174081.5|9
1727054390000|2024-09-23 01:19:50|174212.2|174082.2|174213.1|174083.1|174213.5|174083.5|174211.9|174081.9|7
1727054400000|2024-09-23 01:20:00|174212.9|174082.9|174211|174081|174213.4|174083.4|174211|174081|6
1727054410000|2024-09-23 01:20:10|174207.3|174077.3|174207|174077|174207.3|174077.3|174206.2|174076.2|4
1727054420000|2024-09-23 01:20:20|174207.9|174077.9|174196|174066|174207.9|174077.9|174195.9|174065.9|11
1727054430000|2024-09-23 01:20:30|174196.5|174066.5|174196.5|174066.5|174196.5|174066.5|174196.5|174066.5|1
1727054440000|2024-09-23 01:20:40|174194.4|174064.4|174202.9|174072.9|174202.9|174072.9|174194.4|174064.4|3
1727054450000|2024-09-23 01:20:50|174203.7|174073.7|174202.8|174072.8|174209|174079|174202.8|174072.8|3
1727054460000|2024-09-23 01:21:00|174214.1|174084.1|174214.1|174084.1|174214.1|174084.1|174214.1|174084.1|1
1727054480000|2024-09-23 01:21:20|174208.4|174078.4|174208.4|174078.4|174208.4|174078.4|174208.4|174078.4|1
1727054490000|2024-09-23 01:21:30|174207.4|174077.4|174207.4|174077.4|174207.4|174077.4|174207.4|174077.4|1
1727054500000|2024-09-23 01:21:40|174207.5|174077.5|174207.5|174077.5|174207.5|174077.5|174207.5|174077.5|1
1727054510000|2024-09-23 01:21:50|174184.8|174054.8|174172.4|174042.4|174184.8|174054.8|174172.4|174042.4|2
1727054530000|2024-09-23 01:22:10|174172.3|174042.3|174203.9|174073.9|174203.9|174073.9|174172.3|174042.3|3
1727054540000|2024-09-23 01:22:20|174203.5|174073.5|174211.5|174081.5|174211.5|174081.5|174203.5|174073.5|2
1727054560000|2024-09-23 01:22:40|174203.1|174073.1|174203.1|174073.1|174203.1|174073.1|174203.1|174073.1|1
1727054570000|2024-09-23 01:22:50|174187.4|174057.4|174174.5|174044.5|174187.4|174057.4|174174.5|174044.5|3
1727054590000|2024-09-23 01:23:10|174204.1|174074.1|174204.4|174074.4|174204.4|174074.4|174204.1|174074.1|2
1727054600000|2024-09-23 01:23:20|174204.8|174074.8|174204|174074|174204.8|174074.8|174204|174074|3
1727054610000|2024-09-23 01:23:30|174196.2|174066.2|174196.2|174066.2|174196.2|174066.2|174196.2|174066.2|1
1727054620000|2024-09-23 01:23:40|174196.3|174066.3|174175.5|174045.5|174196.3|174066.3|174175.5|174045.5|2
1727054640000|2024-09-23 01:24:00|174204.9|174074.9|174204.9|174074.9|174204.9|174074.9|174204.9|174074.9|1
1727054650000|2024-09-23 01:24:10|174205.3|174075.3|174205.3|174075.3|174205.3|174075.3|174205.3|174075.3|1
1727054660000|2024-09-23 01:24:20|174205.1|174075.1|174197.4|174067.4|174205.1|174075.1|174197.4|174067.4|2
1727054670000|2024-09-23 01:24:30|174205.1|174075.1|174205.1|174075.1|174205.1|174075.1|174205.1|174075.1|1
1727054680000|2024-09-23 01:24:40|174189.2|174059.2|174204.8|174074.8|174207.7|174077.7|174189.2|174059.2|4
1727054690000|2024-09-23 01:24:50|174204.3|174074.3|174216.4|174086.4|174216.4|174086.4|174204.3|174074.3|5
1727054700000|2024-09-23 01:25:00|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|1
1727054710000|2024-09-23 01:25:10|174211.4|174081.4|174211.4|174081.4|174211.4|174081.4|174211.4|174081.4|1
1727054720000|2024-09-23 01:25:20|174211.2|174081.2|174213.9|174083.9|174213.9|174083.9|174211.2|174081.2|2
1727054730000|2024-09-23 01:25:30|174223.6|174093.6|174201.6|174071.6|174223.6|174093.6|174201.6|174071.6|6
1727054750000|2024-09-23 01:25:50|174213.9|174083.9|174213.9|174083.9|174213.9|174083.9|174213.9|174083.9|1
1727054760000|2024-09-23 01:26:00|174227.4|174097.4|174227.4|174097.4|174227.4|174097.4|174227.4|174097.4|1
1727054770000|2024-09-23 01:26:10|174221.5|174091.5|174221.5|174091.5|174221.5|174091.5|174221.5|174091.5|1
1727054780000|2024-09-23 01:26:20|174227.4|174097.4|174219.9|174089.9|174227.4|174097.4|174219.9|174089.9|2
1727054790000|2024-09-23 01:26:30|174218.9|174088.9|174218.9|174088.9|174218.9|174088.9|174218.9|174088.9|1
1727054810000|2024-09-23 01:26:50|174216.3|174086.3|174213.1|174083.1|174216.3|174086.3|174211.1|174081.1|3
1727054840000|2024-09-23 01:27:20|174210.9|174080.9|174210.9|174080.9|174210.9|174080.9|174210.9|174080.9|1
1727054860000|2024-09-23 01:27:40|174207.8|174077.8|174207.8|174077.8|174207.8|174077.8|174207.8|174077.8|1
1727054870000|2024-09-23 01:27:50|174213.1|174083.1|174206.1|174076.1|174213.1|174083.1|174206.1|174076.1|3
1727054880000|2024-09-23 01:28:00|174208.7|174078.7|174208.7|174078.7|174208.7|174078.7|174206.1|174076.1|3
1727054890000|2024-09-23 01:28:10|174206.1|174076.1|174206.1|174076.1|174208.7|174078.7|174206.1|174076.1|3
1727054900000|2024-09-23 01:28:20|174204.5|174074.5|174204.8|174074.8|174204.8|174074.8|174204.5|174074.5|2
1727054910000|2024-09-23 01:28:30|174206.7|174076.7|174215.4|174085.4|174215.4|174085.4|174206.7|174076.7|2
1727054920000|2024-09-23 01:28:40|174211.9|174081.9|174214.7|174084.7|174214.7|174084.7|174211.9|174081.9|2
1727054930000|2024-09-23 01:28:50|174210.2|174080.2|174209.4|174079.4|174213|174083|174209.4|174079.4|3
1727054960000|2024-09-23 01:29:20|174221.1|174091.1|174200.6|174070.6|174221.2|174091.2|174197.6|174067.6|4
1727054970000|2024-09-23 01:29:30|174192.2|174062.2|174200.6|174070.6|174200.6|174070.6|174192.2|174062.2|2
1727054980000|2024-09-23 01:29:40|174200.3|174070.3|174200.3|174070.3|174200.3|174070.3|174200.3|174070.3|1
1727054990000|2024-09-23 01:29:50|174201.2|174071.2|174204|174074|174204|174074|174201.2|174071.2|2
1727055000000|2024-09-23 01:30:00|174225.5|174095.5|174226.2|174096.2|174226.2|174096.2|174225.5|174095.5|2
1727055020000|2024-09-23 01:30:20|174207.9|174077.9|174204.9|174074.9|174207.9|174077.9|174201.7|174071.7|3
1727055030000|2024-09-23 01:30:30|174210.7|174080.7|174213.8|174083.8|174213.8|174083.8|174210.7|174080.7|2
1727055040000|2024-09-23 01:30:40|174215.2|174085.2|174216.3|174086.3|174216.3|174086.3|174215.2|174085.2|2
1727055060000|2024-09-23 01:31:00|174223.8|174093.8|174223.8|174093.8|174223.8|174093.8|174223.8|174093.8|1
1727055080000|2024-09-23 01:31:20|174214.5|174084.5|174211.8|174081.8|174214.5|174084.5|174211.8|174081.8|2
1727055090000|2024-09-23 01:31:30|174211.9|174081.9|174211.9|174081.9|174211.9|174081.9|174211.9|174081.9|1
1727055100000|2024-09-23 01:31:40|174212|174082|174212|174082|174212|174082|174212|174082|1
1727055110000|2024-09-23 01:31:50|174212.4|174082.4|174217.7|174087.7|174223.8|174093.8|174212.4|174082.4|3
1727055120000|2024-09-23 01:32:00|174209.7|174079.7|174219.5|174089.5|174219.5|174089.5|174207.3|174077.3|4
1727055130000|2024-09-23 01:32:10|174219.6|174089.6|174219.7|174089.7|174219.7|174089.7|174219.6|174089.6|2
1727055140000|2024-09-23 01:32:20|174216|174086|174183.3|174053.3|174216|174086|174180.5|174050.5|6
1727055160000|2024-09-23 01:32:40|174187.9|174057.9|174179.6|174049.6|174187.9|174057.9|174179.6|174049.6|5
1727055170000|2024-09-23 01:32:50|174178.9|174048.9|174195.3|174065.3|174198.5|174068.5|174177.3|174047.3|7
1727055180000|2024-09-23 01:33:00|174198.5|174068.5|174195.7|174065.7|174200.4|174070.4|174195.7|174065.7|4
1727055190000|2024-09-23 01:33:10|174195.6|174065.6|174195.4|174065.4|174195.6|174065.6|174194.5|174064.5|3
1727055200000|2024-09-23 01:33:20|174197.9|174067.9|174197.9|174067.9|174197.9|174067.9|174197.9|174067.9|1
1727055210000|2024-09-23 01:33:30|174197.2|174067.2|174197.9|174067.9|174197.9|174067.9|174197.2|174067.2|2
1727055220000|2024-09-23 01:33:40|174195.3|174065.3|174195.2|174065.2|174195.3|174065.3|174195.2|174065.2|2
1727055230000|2024-09-23 01:33:50|174198|174068|174199.1|174069.1|174199.1|174069.1|174198|174068|3
1727055240000|2024-09-23 01:34:00|174205.1|174075.1|174204.1|174074.1|174205.1|174075.1|174203.1|174073.1|5
1727055250000|2024-09-23 01:34:10|174204.2|174074.2|174208.4|174078.4|174208.4|174078.4|174204.1|174074.1|3
1727055260000|2024-09-23 01:34:20|174206.5|174076.5|174206.4|174076.4|174206.5|174076.5|174206.4|174076.4|2
1727055270000|2024-09-23 01:34:30|174208|174078|174208|174078|174208|174078|174208|174078|1
1727055280000|2024-09-23 01:34:40|174210.2|174080.2|174210.2|174080.2|174210.9|174080.9|174210.2|174080.2|3
1727055300000|2024-09-23 01:35:00|174215|174085|174204.3|174074.3|174215|174085|174204.3|174074.3|2
1727055310000|2024-09-23 01:35:10|174202.7|174072.7|174202.7|174072.7|174202.7|174072.7|174202.7|174072.7|1
1727055330000|2024-09-23 01:35:30|174202.1|174072.1|174208.8|174078.8|174208.8|174078.8|174202.1|174072.1|2
1727055350000|2024-09-23 01:35:50|174215.1|174085.1|174199.7|174069.7|174215.1|174085.1|174195.7|174065.7|11
1727055360000|2024-09-23 01:36:00|174198.9|174068.9|174203|174073|174203.1|174073.1|174195.7|174065.7|5
1727055370000|2024-09-23 01:36:10|174202.9|174072.9|174199|174069|174203.8|174073.8|174199|174069|5
1727055380000|2024-09-23 01:36:20|174207.5|174077.5|174196.9|174066.9|174209.7|174079.7|174196.1|174066.1|6
1727055390000|2024-09-23 01:36:30|174191.8|174061.8|174178.4|174048.4|174191.8|174061.8|174177.9|174047.9|7
1727055400000|2024-09-23 01:36:40|174178.3|174048.3|174181.3|174051.3|174181.3|174051.3|174178|174048|6
1727055420000|2024-09-23 01:37:00|174184.4|174054.4|174174.9|174044.9|174184.4|174054.4|174174.9|174044.9|3
1727055430000|2024-09-23 01:37:10|174174.1|174044.1|174173.4|174043.4|174180.3|174050.3|174171.3|174041.3|10
1727055440000|2024-09-23 01:37:20|174175.8|174045.8|174178.8|174048.8|174178.8|174048.8|174175.2|174045.2|3
1727055450000|2024-09-23 01:37:30|174178.5|174048.5|174178.5|174048.5|174178.5|174048.5|174178.5|174048.5|1
1727055460000|2024-09-23 01:37:40|174178.2|174048.2|174176.1|174046.1|174178.2|174048.2|174172.7|174042.7|5
1727055470000|2024-09-23 01:37:50|174176.5|174046.5|174176.5|174046.5|174176.5|174046.5|174176.5|174046.5|1
1727055480000|2024-09-23 01:38:00|174176.2|174046.2|174172.6|174042.6|174176.2|174046.2|174171.3|174041.3|5
1727055490000|2024-09-23 01:38:10|174172.5|174042.5|174172.5|174042.5|174172.5|174042.5|174172.5|174042.5|1
1727055500000|2024-09-23 01:38:20|174173.5|174043.5|174173.5|174043.5|174173.5|174043.5|174173.5|174043.5|1
1727055510000|2024-09-23 01:38:30|174173.7|174043.7|174175.7|174045.7|174175.7|174045.7|174172.5|174042.5|3
1727055540000|2024-09-23 01:39:00|174176.1|174046.1|174169.3|174039.3|174176.1|174046.1|174168.7|174038.7|11
1727055550000|2024-09-23 01:39:10|174169.6|174039.6|174173.7|174043.7|174173.8|174043.8|174169.6|174039.6|5
1727055560000|2024-09-23 01:39:20|174169.9|174039.9|174175.6|174045.6|174175.7|174045.7|174169.9|174039.9|8
1727055570000|2024-09-23 01:39:30|174175.2|174045.2|174174.9|174044.9|174175.2|174045.2|174170.3|174040.3|6
1727055600000|2024-09-23 01:40:00|174171.5|174041.5|174172.9|174042.9|174173.6|174043.6|174171.5|174041.5|6
1727055610000|2024-09-23 01:40:10|174172.5|174042.5|174170.9|174040.9|174172.5|174042.5|174170.5|174040.5|5
1727055620000|2024-09-23 01:40:20|174172.1|174042.1|174171.3|174041.3|174172.1|174042.1|174171.3|174041.3|2
1727055630000|2024-09-23 01:40:30|174171.2|174041.2|174168.6|174038.6|174172|174042|174168.6|174038.6|11
1727055640000|2024-09-23 01:40:40|174170.4|174040.4|174171.4|174041.4|174172.9|174042.9|174169.3|174039.3|10
1727055650000|2024-09-23 01:40:50|174169.9|174039.9|174172.1|174042.1|174172.1|174042.1|174168.5|174038.5|7
1727055660000|2024-09-23 01:41:00|174171.9|174041.9|174170.5|174040.5|174172.4|174042.4|174169|174039|9
1727055670000|2024-09-23 01:41:10|174171.7|174041.7|174150.7|174020.7|174171.7|174041.7|174150.3|174020.3|23
1727055680000|2024-09-23 01:41:20|174150.3|174020.3|174116.2|173986.2|174150.8|174020.8|174116.2|173986.2|10
1727055690000|2024-09-23 01:41:30|174116.3|173986.3|174116.3|173986.3|174116.3|173986.3|174116.3|173986.3|1
1727055700000|2024-09-23 01:41:40|174116.6|173986.6|174116.6|173986.6|174116.6|173986.6|174116.6|173986.6|1
1727055710000|2024-09-23 01:41:50|174116.7|173986.7|174116.7|173986.7|174116.7|173986.7|174116.7|173986.7|1
1727055720000|2024-09-23 01:42:00|174118|173988|174118|173988|174118|173988|174118|173988|1
1727055740000|2024-09-23 01:42:20|174118.1|173988.1|174115|173985|174118.1|173988.1|174113.2|173983.2|3
1727055770000|2024-09-23 01:42:50|174114.9|173984.9|174118.1|173988.1|174119.4|173989.4|174114.9|173984.9|3
1727055790000|2024-09-23 01:43:10|174114.3|173984.3|174114.3|173984.3|174114.3|173984.3|174114.3|173984.3|1
1727055800000|2024-09-23 01:43:20|174115.8|173985.8|174142.2|174012.2|174142.2|174012.2|174115.8|173985.8|4
1727055810000|2024-09-23 01:43:30|174139.7|174009.7|174140.9|174010.9|174140.9|174010.9|174129.3|173999.3|10
1727055820000|2024-09-23 01:43:40|174140.8|174010.8|174140.2|174010.2|174140.8|174010.8|174139.5|174009.5|7
1727055830000|2024-09-23 01:43:50|174140.9|174010.9|174140.9|174010.9|174140.9|174010.9|174140.9|174010.9|1
1727055840000|2024-09-23 01:44:00|174142.3|174012.3|174143.7|174013.7|174143.7|174013.7|174140.3|174010.3|5
1727055850000|2024-09-23 01:44:10|174140.4|174010.4|174133.1|174003.1|174140.4|174010.4|174133.1|174003.1|8
1727055860000|2024-09-23 01:44:20|174133.9|174003.9|174141.9|174011.9|174144.9|174014.9|174133.9|174003.9|14
1727055870000|2024-09-23 01:44:30|174140.7|174010.7|174133.3|174003.3|174140.7|174010.7|174132.7|174002.7|10
1727055890000|2024-09-23 01:44:50|174133.6|174003.6|174134.5|174004.5|174134.5|174004.5|174133.6|174003.6|2
1727055900000|2024-09-23 01:45:00|174134|174004|174138.9|174008.9|174138.9|174008.9|174134|174004|3
1727055910000|2024-09-23 01:45:10|174143.9|174013.9|174144.7|174014.7|174144.7|174014.7|174143.9|174013.9|2
1727055920000|2024-09-23 01:45:20|174144.4|174014.4|174141.6|174011.6|174144.4|174014.4|174141.6|174011.6|2
1727055930000|2024-09-23 01:45:30|174141.4|174011.4|174144|174014|174144|174014|174141.4|174011.4|7
1727055940000|2024-09-23 01:45:40|174143.7|174013.7|174143.7|174013.7|174143.7|174013.7|174143.7|174013.7|1
1727055950000|2024-09-23 01:45:50|174143|174013|174149.3|174019.3|174152.3|174022.3|174143|174013|3
1727055960000|2024-09-23 01:46:00|174142.1|174012.1|174142.1|174012.1|174142.1|174012.1|174142.1|174012.1|1
1727055970000|2024-09-23 01:46:10|174140.8|174010.8|174134.1|174004.1|174140.8|174010.8|174132.4|174002.4|12
1727055980000|2024-09-23 01:46:20|174135.7|174005.7|174133.2|174003.2|174135.7|174005.7|174133.2|174003.2|5
1727055990000|2024-09-23 01:46:30|174134.1|174004.1|174146.5|174016.5|174146.5|174016.5|174134.1|174004.1|4
1727056010000|2024-09-23 01:46:50|174146.1|174016.1|174142.1|174012.1|174146.7|174016.7|174141.6|174011.6|11
1727056020000|2024-09-23 01:47:00|174138.2|174008.2|174137.9|174007.9|174142.4|174012.4|174137.9|174007.9|9
1727056040000|2024-09-23 01:47:20|174138.8|174008.8|174137.1|174007.1|174138.8|174008.8|174137.1|174007.1|2
1727056050000|2024-09-23 01:47:30|174137.4|174007.4|174132.2|174002.2|174137.4|174007.4|174132.2|174002.2|2
1727056070000|2024-09-23 01:47:50|174131.8|174001.8|174138.7|174008.7|174138.7|174008.7|174131.8|174001.8|4
1727056080000|2024-09-23 01:48:00|174137.5|174007.5|174138.7|174008.7|174138.7|174008.7|174137.5|174007.5|2
1727056090000|2024-09-23 01:48:10|174138.1|174008.1|174137.1|174007.1|174138.1|174008.1|174128.6|173998.6|7
1727056100000|2024-09-23 01:48:20|174135.5|174005.5|174135.5|174005.5|174135.5|174005.5|174135.5|174005.5|1
1727056110000|2024-09-23 01:48:30|174138.1|174008.1|174138.1|174008.1|174138.1|174008.1|174135.5|174005.5|5
1727056120000|2024-09-23 01:48:40|174135.5|174005.5|174138.1|174008.1|174138.5|174008.5|174135.5|174005.5|4
1727056130000|2024-09-23 01:48:50|174137.4|174007.4|174140.9|174010.9|174140.9|174010.9|174137.4|174007.4|2
1727056140000|2024-09-23 01:49:00|174135.4|174005.4|174135.4|174005.4|174141.9|174011.9|174135.4|174005.4|3
1727056160000|2024-09-23 01:49:20|174134.4|174004.4|174134.4|174004.4|174134.4|174004.4|174134.4|174004.4|1
1727056170000|2024-09-23 01:49:30|174133.9|174003.9|174133.9|174003.9|174133.9|174003.9|174133.9|174003.9|1
1727056180000|2024-09-23 01:49:40|174136.6|174006.6|174133.6|174003.6|174136.6|174006.6|174133.6|174003.6|2
1727056190000|2024-09-23 01:49:50|174134.1|174004.1|174136.7|174006.7|174136.7|174006.7|174133.7|174003.7|5
1727056200000|2024-09-23 01:50:00|174135.8|174005.8|174134.4|174004.4|174135.8|174005.8|174134.4|174004.4|2
1727056210000|2024-09-23 01:50:10|174134.7|174004.7|174134.7|174004.7|174134.7|174004.7|174134.1|174004.1|3
1727056220000|2024-09-23 01:50:20|174133.9|174003.9|174134.8|174004.8|174134.8|174004.8|174133.9|174003.9|3
1727056230000|2024-09-23 01:50:30|174130.9|174000.9|174125.9|173995.9|174130.9|174000.9|174125.9|173995.9|2
1727056240000|2024-09-23 01:50:40|174126.8|173996.8|174136.8|174006.8|174136.9|174006.9|174126.8|173996.8|4
1727056250000|2024-09-23 01:50:50|174141.1|174011.1|174141.1|174011.1|174141.1|174011.1|174141.1|174011.1|1
1727056270000|2024-09-23 01:51:10|174140.9|174010.9|174131|174001|174141.4|174011.4|174131|174001|3
1727056280000|2024-09-23 01:51:20|174129.7|173999.7|174129.7|173999.7|174129.7|173999.7|174129.7|173999.7|1
1727056300000|2024-09-23 01:51:40|174129.9|173999.9|174130.3|174000.3|174130.3|174000.3|174129.9|173999.9|3
1727056310000|2024-09-23 01:51:50|174130.2|174000.2|174131.6|174001.6|174131.6|174001.6|174130.2|174000.2|2
1727056320000|2024-09-23 01:52:00|174139.5|174009.5|174139.5|174009.5|174139.5|174009.5|174139.5|174009.5|1
1727056330000|2024-09-23 01:52:10|174139.6|174009.6|174131.9|174001.9|174139.6|174009.6|174131.9|174001.9|2
1727056340000|2024-09-23 01:52:20|174132|174002|174130.5|174000.5|174132|174002|174130.5|174000.5|2
1727056350000|2024-09-23 01:52:30|174130.4|174000.4|174130.4|174000.4|174130.4|174000.4|174130.4|174000.4|1
1727056370000|2024-09-23 01:52:50|174126.4|173996.4|174126.4|173996.4|174126.4|173996.4|174126.4|173996.4|1
1727056380000|2024-09-23 01:53:00|174122.2|173992.2|174115.8|173985.8|174122.2|173992.2|174115.8|173985.8|3
1727056390000|2024-09-23 01:53:10|174131.5|174001.5|174131.9|174001.9|174131.9|174001.9|174131.5|174001.5|2
1727056400000|2024-09-23 01:53:20|174131.8|174001.8|174131.8|174001.8|174131.8|174001.8|174131.8|174001.8|1
1727056420000|2024-09-23 01:53:40|174136.7|174006.7|174136.7|174006.7|174136.7|174006.7|174136.7|174006.7|1
1727056440000|2024-09-23 01:54:00|174131.6|174001.6|174137.8|174007.8|174137.8|174007.8|174131.6|174001.6|2
1727056460000|2024-09-23 01:54:20|174134.5|174004.5|174134.5|174004.5|174134.5|174004.5|174134.5|174004.5|1
1727056470000|2024-09-23 01:54:30|174122.2|173992.2|174122.2|173992.2|174122.2|173992.2|174122.2|173992.2|1
1727056490000|2024-09-23 01:54:50|174122.6|173992.6|174133.2|174003.2|174136|174006|174122.6|173992.6|5
1727056500000|2024-09-23 01:55:00|174126.8|173996.8|174126.8|173996.8|174126.8|173996.8|174126.8|173996.8|1
1727056510000|2024-09-23 01:55:10|174126.9|173996.9|174126.9|173996.9|174126.9|173996.9|174126.9|173996.9|1
1727056530000|2024-09-23 01:55:30|174121.7|173991.7|174121.7|173991.7|174121.7|173991.7|174121.7|173991.7|1
1727056550000|2024-09-23 01:55:50|174127.8|173997.8|174128.4|173998.4|174128.4|173998.4|174127.8|173997.8|2
1727056560000|2024-09-23 01:56:00|174128.9|173998.9|174128.9|173998.9|174128.9|173998.9|174101.9|173971.9|5
1727056580000|2024-09-23 01:56:20|174128.2|173998.2|174128.2|173998.2|174128.2|173998.2|174128.2|173998.2|1
1727056590000|2024-09-23 01:56:30|174122.9|173992.9|174122.9|173992.9|174122.9|173992.9|174122.9|173992.9|1
1727056610000|2024-09-23 01:56:50|174119.1|173989.1|174119.1|173989.1|174119.1|173989.1|174119.1|173989.1|1
1727056620000|2024-09-23 01:57:00|174133.1|174003.1|174133.1|174003.1|174133.1|174003.1|174133.1|174003.1|1
1727056630000|2024-09-23 01:57:10|174133|174003|174131.1|174001.1|174133|174003|174131.1|174001.1|2
1727056650000|2024-09-23 01:57:30|174122.8|173992.8|174122.8|173992.8|174122.8|173992.8|174122.8|173992.8|1
1727056660000|2024-09-23 01:57:40|174119|173989|174119|173989|174119|173989|174119|173989|1
1727056670000|2024-09-23 01:57:50|174118.9|173988.9|174134.1|174004.1|174134.1|174004.1|174118.9|173988.9|2
1727056690000|2024-09-23 01:58:10|174131.9|174001.9|174131.9|174001.9|174131.9|174001.9|174131.9|174001.9|1
1727056700000|2024-09-23 01:58:20|174122.8|173992.8|174122.8|173992.8|174122.8|173992.8|174122.8|173992.8|1
1727056720000|2024-09-23 01:58:40|174119.5|173989.5|174130.3|174000.3|174130.3|174000.3|174116.4|173986.4|3
1727056740000|2024-09-23 01:59:00|174130.4|174000.4|174126.8|173996.8|174131.2|174001.2|174104.7|173974.7|8
1727056770000|2024-09-23 01:59:30|174118.5|173988.5|174118.5|173988.5|174118.5|173988.5|174118.5|173988.5|1
1727056780000|2024-09-23 01:59:40|174118.2|173988.2|174132.9|174002.9|174132.9|174002.9|174118.2|173988.2|2
1727056790000|2024-09-23 01:59:50|174127.5|173997.5|174128.1|173998.1|174128.2|173998.2|174127.5|173997.5|4
1727056800000|2024-09-23 02:00:00|174121.6|173991.6|174122.2|173992.2|174122.2|173992.2|174121.6|173991.6|2
1727056810000|2024-09-23 02:00:10|174131.2|174001.2|174131.6|174001.6|174131.6|174001.6|174131.2|174001.2|2
1727056820000|2024-09-23 02:00:20|174131.4|174001.4|174131.4|174001.4|174131.4|174001.4|174131.4|174001.4|1
1727056840000|2024-09-23 02:00:40|174119|173989|174119.1|173989.1|174119.1|173989.1|174119|173989|2
1727056850000|2024-09-23 02:00:50|174112.9|173982.9|174112.9|173982.9|174112.9|173982.9|174112.9|173982.9|1
1727056860000|2024-09-23 02:01:00|174140.5|174010.5|174139.4|174009.4|174140.5|174010.5|174139.4|174009.4|3
1727056870000|2024-09-23 02:01:10|174144|174014|174144|174014|174144|174014|174144|174014|1
1727056890000|2024-09-23 02:01:30|174146.2|174016.2|174146.2|174016.2|174146.2|174016.2|174146.2|174016.2|1
1727056900000|2024-09-23 02:01:40|174147|174017|174139.5|174009.5|174151.3|174021.3|174139.5|174009.5|3
1727056920000|2024-09-23 02:02:00|174150.1|174020.1|174242.7|174112.7|174279.2|174149.2|174149.8|174019.8|17
1727056930000|2024-09-23 02:02:10|174242.5|174112.5|174241.7|174111.7|174242.9|174112.9|174241.7|174111.7|6
1727056940000|2024-09-23 02:02:20|174242|174112|174241.8|174111.8|174242|174112|174241.8|174111.8|2
1727056950000|2024-09-23 02:02:30|174220.2|174090.2|174225.6|174095.6|174225.8|174095.8|174220.2|174090.2|4
1727056960000|2024-09-23 02:02:40|174225.5|174095.5|174225.4|174095.4|174225.5|174095.5|174225.4|174095.4|2
1727056970000|2024-09-23 02:02:50|174225.2|174095.2|174225.1|174095.1|174225.2|174095.2|174225.1|174095.1|2
1727056980000|2024-09-23 02:03:00|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|1
1727057000000|2024-09-23 02:03:20|174224.9|174094.9|174245.3|174115.3|174266.6|174136.6|174224.9|174094.9|7
1727057010000|2024-09-23 02:03:30|174246.2|174116.2|174241.9|174111.9|174246.2|174116.2|174241.8|174111.8|4
1727057020000|2024-09-23 02:03:40|174242|174112|174243.5|174113.5|174243.5|174113.5|174242|174112|3
1727057030000|2024-09-23 02:03:50|174243.6|174113.6|174243.3|174113.3|174243.8|174113.8|174243.3|174113.3|4
1727057040000|2024-09-23 02:04:00|174253.1|174123.1|174253.8|174123.8|174253.8|174123.8|174253.1|174123.1|2
1727057060000|2024-09-23 02:04:20|174244.9|174114.9|174245.7|174115.7|174245.7|174115.7|174244.9|174114.9|2
1727057070000|2024-09-23 02:04:30|174246|174116|174266.7|174136.7|174270.8|174140.8|174246|174116|7
1727057100000|2024-09-23 02:05:00|174262.7|174132.7|174276.2|174146.2|174277.1|174147.1|174262.7|174132.7|5
1727057110000|2024-09-23 02:05:10|174273.4|174143.4|174276.8|174146.8|174276.8|174146.8|174273.4|174143.4|4
1727057120000|2024-09-23 02:05:20|174273.5|174143.5|174276.7|174146.7|174277|174147|174273.5|174143.5|3
1727057130000|2024-09-23 02:05:30|174270.1|174140.1|174270.1|174140.1|174270.1|174140.1|174266.3|174136.3|7
1727057140000|2024-09-23 02:05:40|174270.4|174140.4|174270.2|174140.2|174270.6|174140.6|174270.1|174140.1|5
1727057150000|2024-09-23 02:05:50|174265|174135|174265|174135|174265|174135|174265|174135|1
1727057160000|2024-09-23 02:06:00|174275.4|174145.4|174275.4|174145.4|174275.4|174145.4|174275.4|174145.4|1
1727057170000|2024-09-23 02:06:10|174284.3|174154.3|174284.3|174154.3|174284.3|174154.3|174284.3|174154.3|1
1727057190000|2024-09-23 02:06:30|174275.4|174145.4|174265|174135|174275.4|174145.4|174265|174135|2
1727057200000|2024-09-23 02:06:40|174267.3|174137.3|174267.3|174137.3|174267.3|174137.3|174267.1|174137.1|3
1727057210000|2024-09-23 02:06:50|174266.2|174136.2|174266.2|174136.2|174266.2|174136.2|174266.2|174136.2|1
1727057220000|2024-09-23 02:07:00|174254.1|174124.1|174256.6|174126.6|174268.7|174138.7|174254.1|174124.1|25
1727057230000|2024-09-23 02:07:10|174256.9|174126.9|174251.3|174121.3|174264.5|174134.5|174251.3|174121.3|7
1727057240000|2024-09-23 02:07:20|174251|174121|174256.8|174126.8|174256.8|174126.8|174251|174121|3
1727057250000|2024-09-23 02:07:30|174251.1|174121.1|174241.9|174111.9|174253.3|174123.3|174241.9|174111.9|8
1727057270000|2024-09-23 02:07:50|174245|174115|174240.7|174110.7|174245|174115|174240.7|174110.7|4
1727057280000|2024-09-23 02:08:00|174251.6|174121.6|174251.3|174121.3|174251.6|174121.6|174251.3|174121.3|2
1727057300000|2024-09-23 02:08:20|174251.2|174121.2|174250.8|174120.8|174251.5|174121.5|174250.8|174120.8|4
1727057310000|2024-09-23 02:08:30|174239|174109|174239.9|174109.9|174239.9|174109.9|174239|174109|3
1727057320000|2024-09-23 02:08:40|174243.9|174113.9|174240|174110|174243.9|174113.9|174239.9|174109.9|4
1727057330000|2024-09-23 02:08:50|174239.9|174109.9|174239.9|174109.9|174239.9|174109.9|174239.9|174109.9|1
1727057340000|2024-09-23 02:09:00|174248.4|174118.4|174248.4|174118.4|174248.4|174118.4|174248.4|174118.4|1
1727057360000|2024-09-23 02:09:20|174246.5|174116.5|174240.1|174110.1|174246.5|174116.5|174240.1|174110.1|2
1727057370000|2024-09-23 02:09:30|174240.4|174110.4|174245.4|174115.4|174245.4|174115.4|174240.4|174110.4|7
1727057380000|2024-09-23 02:09:40|174245.2|174115.2|174238|174108|174247.4|174117.4|174237.9|174107.9|5
1727057390000|2024-09-23 02:09:50|174237.7|174107.7|174246.7|174116.7|174247.4|174117.4|174237.7|174107.7|3
1727057400000|2024-09-23 02:10:00|174247.6|174117.6|174256|174126|174257.9|174127.9|174247.6|174117.6|4
1727057420000|2024-09-23 02:10:20|174234.9|174104.9|174239.2|174109.2|174239.6|174109.6|174234.9|174104.9|3
1727057430000|2024-09-23 02:10:30|174234.5|174104.5|174234.5|174104.5|174234.5|174104.5|174234.5|174104.5|1
1727057440000|2024-09-23 02:10:40|174235|174105|174239.7|174109.7|174239.7|174109.7|174235|174105|2
1727057450000|2024-09-23 02:10:50|174246.8|174116.8|174246.8|174116.8|174246.8|174116.8|174246.8|174116.8|1
1727057470000|2024-09-23 02:11:10|174246.9|174116.9|174233.7|174103.7|174256.6|174126.6|174233.7|174103.7|5
1727057500000|2024-09-23 02:11:40|174253.9|174123.9|174253.9|174123.9|174253.9|174123.9|174253.9|174123.9|1
1727057510000|2024-09-23 02:11:50|174254.8|174124.8|174245.5|174115.5|174254.8|174124.8|174245.5|174115.5|2
1727057520000|2024-09-23 02:12:00|174245.4|174115.4|174245.4|174115.4|174245.4|174115.4|174245.4|174115.4|1
1727057530000|2024-09-23 02:12:10|174234.1|174104.1|174235.5|174105.5|174239.9|174109.9|174234.1|174104.1|3
1727057560000|2024-09-23 02:12:40|174242|174112|174242|174112|174242|174112|174242|174112|1
1727057570000|2024-09-23 02:12:50|174245.6|174115.6|174255.7|174125.7|174255.7|174125.7|174245.6|174115.6|2
1727057580000|2024-09-23 02:13:00|174234.7|174104.7|174234.7|174104.7|174234.7|174104.7|174234.7|174104.7|1
1727057590000|2024-09-23 02:13:10|174239.4|174109.4|174239.4|174109.4|174239.4|174109.4|174239.4|174109.4|1
1727057600000|2024-09-23 02:13:20|174234.7|174104.7|174234.7|174104.7|174234.7|174104.7|174234.7|174104.7|1
1727057620000|2024-09-23 02:13:40|174241.5|174111.5|174245.3|174115.3|174245.3|174115.3|174241.5|174111.5|2
1727057630000|2024-09-23 02:13:50|174255.3|174125.3|174255.3|174125.3|174255.3|174125.3|174255.3|174125.3|1
1727057640000|2024-09-23 02:14:00|174255.7|174125.7|174232|174102|174255.7|174125.7|174232|174102|3
1727057650000|2024-09-23 02:14:10|174231.8|174101.8|174231.8|174101.8|174231.8|174101.8|174231.8|174101.8|1
1727057660000|2024-09-23 02:14:20|174232.4|174102.4|174232.4|174102.4|174232.4|174102.4|174232.4|174102.4|1
1727057670000|2024-09-23 02:14:30|174239.5|174109.5|174239.5|174109.5|174239.5|174109.5|174239.5|174109.5|1
1727057680000|2024-09-23 02:14:40|174244.2|174114.2|174244.2|174114.2|174244.2|174114.2|174244.2|174114.2|1
1727057690000|2024-09-23 02:14:50|174232|174102|174232|174102|174232|174102|174232|174102|1
1727057720000|2024-09-23 02:15:20|174232.6|174102.6|174239.6|174109.6|174239.6|174109.6|174232.6|174102.6|2
1727057740000|2024-09-23 02:15:40|174244.2|174114.2|174244.2|174114.2|174244.2|174114.2|174244.2|174114.2|1
1727057750000|2024-09-23 02:15:50|174232.9|174102.9|174232.9|174102.9|174232.9|174102.9|174232.9|174102.9|1
1727057780000|2024-09-23 02:16:20|174234.7|174104.7|174242.8|174112.8|174242.8|174112.8|174234.7|174104.7|2
1727057800000|2024-09-23 02:16:40|174243.8|174113.8|174234.9|174104.9|174247.5|174117.5|174234.9|174104.9|4
1727057810000|2024-09-23 02:16:50|174235|174105|174241.2|174111.2|174241.2|174111.2|174234.7|174104.7|5
1727057820000|2024-09-23 02:17:00|174234.9|174104.9|174235.2|174105.2|174235.2|174105.2|174234.9|174104.9|2
1727057830000|2024-09-23 02:17:10|174236.9|174106.9|174236.5|174106.5|174236.9|174106.9|174236.5|174106.5|2
1727057840000|2024-09-23 02:17:20|174244.6|174114.6|174243.6|174113.6|174244.6|174114.6|174243.6|174113.6|2
1727057850000|2024-09-23 02:17:30|174236.7|174106.7|174252.7|174122.7|174252.7|174122.7|174236.7|174106.7|3
1727057860000|2024-09-23 02:17:40|174249.9|174119.9|174245.2|174115.2|174252.7|174122.7|174243.5|174113.5|14
1727057870000|2024-09-23 02:17:50|174245.5|174115.5|174242.6|174112.6|174245.5|174115.5|174242.6|174112.6|6
1727057880000|2024-09-23 02:18:00|174242.7|174112.7|174236.8|174106.8|174242.9|174112.9|174236.6|174106.6|5
1727057890000|2024-09-23 02:18:10|174236.7|174106.7|174219.8|174089.8|174238.1|174108.1|174219.8|174089.8|4
1727057900000|2024-09-23 02:18:20|174222.9|174092.9|174222.9|174092.9|174222.9|174092.9|174222.9|174092.9|1
1727057910000|2024-09-23 02:18:30|174222.7|174092.7|174222.6|174092.6|174222.7|174092.7|174222.6|174092.6|2
1727057920000|2024-09-23 02:18:40|174217.5|174087.5|174238.2|174108.2|174238.2|174108.2|174217.4|174087.4|5
1727057940000|2024-09-23 02:19:00|174212.2|174082.2|174212.2|174082.2|174212.2|174082.2|174212.2|174082.2|1
1727057950000|2024-09-23 02:19:10|174216.6|174086.6|174216.6|174086.6|174216.7|174086.7|174216.6|174086.6|3
1727057960000|2024-09-23 02:19:20|174216.7|174086.7|174216.6|174086.6|174216.7|174086.7|174216.6|174086.6|2
1727057970000|2024-09-23 02:19:30|174216.7|174086.7|174216.6|174086.6|174216.7|174086.7|174216.6|174086.6|2
1727057980000|2024-09-23 02:19:40|174229.3|174099.3|174236.5|174106.5|174236.5|174106.5|174229.3|174099.3|4
1727057990000|2024-09-23 02:19:50|174231.3|174101.3|174227.9|174097.9|174231.3|174101.3|174227.9|174097.9|2
1727058000000|2024-09-23 02:20:00|174214.5|174084.5|174214.5|174084.5|174214.5|174084.5|174214.5|174084.5|1
1727058010000|2024-09-23 02:20:10|174214.3|174084.3|174214.8|174084.8|174214.8|174084.8|174214.3|174084.3|3
1727058020000|2024-09-23 02:20:20|174214.6|174084.6|174214.4|174084.4|174214.6|174084.6|174214.4|174084.4|2
1727058030000|2024-09-23 02:20:30|174227.6|174097.6|174227.7|174097.7|174227.7|174097.7|174227.6|174097.6|2
1727058040000|2024-09-23 02:20:40|174235.9|174105.9|174235.9|174105.9|174235.9|174105.9|174235.9|174105.9|1
1727058050000|2024-09-23 02:20:50|174210.5|174080.5|174210.5|174080.5|174210.5|174080.5|174210.5|174080.5|1
1727058070000|2024-09-23 02:21:10|174214.3|174084.3|174213.8|174083.8|174214.3|174084.3|174213.8|174083.8|2
1727058080000|2024-09-23 02:21:20|174226.2|174096.2|174226.2|174096.2|174226.2|174096.2|174226.2|174096.2|1
1727058100000|2024-09-23 02:21:40|174234.2|174104.2|174234.2|174104.2|174234.2|174104.2|174234.2|174104.2|1
1727058110000|2024-09-23 02:21:50|174209.8|174079.8|174209.8|174079.8|174209.8|174079.8|174209.8|174079.8|1
1727058130000|2024-09-23 02:22:10|174213.2|174083.2|174213.2|174083.2|174213.2|174083.2|174213.2|174083.2|1
1727058140000|2024-09-23 02:22:20|174225.7|174095.7|174225.7|174095.7|174225.7|174095.7|174225.7|174095.7|1
1727058160000|2024-09-23 02:22:40|174234.2|174104.2|174209.7|174079.7|174234.2|174104.2|174209.7|174079.7|2
1727058170000|2024-09-23 02:22:50|174208.9|174078.9|174208.9|174078.9|174208.9|174078.9|174208.9|174078.9|1
1727058190000|2024-09-23 02:23:10|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|1
1727058200000|2024-09-23 02:23:20|174228.7|174098.7|174229.2|174099.2|174229.2|174099.2|174228.7|174098.7|4
1727058210000|2024-09-23 02:23:30|174229.1|174099.1|174231.6|174101.6|174231.6|174101.6|174229.1|174099.1|4
1727058220000|2024-09-23 02:23:40|174212.9|174082.9|174203.7|174073.7|174212.9|174082.9|174203.7|174073.7|3
1727058240000|2024-09-23 02:24:00|174190|174060|174175.8|174045.8|174190|174060|174175.5|174045.5|7
1727058260000|2024-09-23 02:24:20|174183.1|174053.1|174189.9|174059.9|174189.9|174059.9|174183.1|174053.1|2
1727058280000|2024-09-23 02:24:40|174184.7|174054.7|174184.9|174054.9|174184.9|174054.9|174184.7|174054.7|2
1727058290000|2024-09-23 02:24:50|174184.6|174054.6|174208|174078|174208|174078|174184.6|174054.6|2
1727058300000|2024-09-23 02:25:00|174206|174076|174206|174076|174206|174076|174206|174076|1
1727058320000|2024-09-23 02:25:20|174193.2|174063.2|174193.2|174063.2|174193.2|174063.2|174193.2|174063.2|1
1727058340000|2024-09-23 02:25:40|174190.8|174060.8|174184|174054|174190.8|174060.8|174184|174054|2
1727058360000|2024-09-23 02:26:00|174181.5|174051.5|174181.5|174051.5|174181.5|174051.5|174181.5|174051.5|1
1727058370000|2024-09-23 02:26:10|174186.2|174056.2|174149.1|174019.1|174186.2|174056.2|174149.1|174019.1|3
1727058380000|2024-09-23 02:26:20|174148.6|174018.6|174148.6|174018.6|174148.6|174018.6|174148.6|174018.6|1
1727058400000|2024-09-23 02:26:40|174153.4|174023.4|174153.3|174023.3|174153.4|174023.4|174153.3|174023.3|2
1727058410000|2024-09-23 02:26:50|174164.1|174034.1|174158.6|174028.6|174165.8|174035.8|174156.8|174026.8|5
1727058440000|2024-09-23 02:27:20|174180.6|174050.6|174180.6|174050.6|174180.6|174050.6|174180.6|174050.6|1
1727058460000|2024-09-23 02:27:40|174157|174027|174157|174027|174157|174027|174157|174027|1
1727058470000|2024-09-23 02:27:50|174150.4|174020.4|174150.4|174020.4|174150.4|174020.4|174150.4|174020.4|1
1727058490000|2024-09-23 02:28:10|174160.9|174030.9|174180.6|174050.6|174180.6|174050.6|174160.9|174030.9|2
1727058520000|2024-09-23 02:28:40|174156.6|174026.6|174167.3|174037.3|174167.3|174037.3|174156.6|174026.6|3
1727058530000|2024-09-23 02:28:50|174167|174037|174161.3|174031.3|174167|174037|174161.3|174031.3|2
1727058540000|2024-09-23 02:29:00|174155.4|174025.4|174155.4|174025.4|174155.4|174025.4|174155.4|174025.4|1
1727058550000|2024-09-23 02:29:10|174155.5|174025.5|174155.5|174025.5|174155.5|174025.5|174155.5|174025.5|1
1727058580000|2024-09-23 02:29:40|174171.9|174041.9|174171.9|174041.9|174171.9|174041.9|174171.9|174041.9|1
1727058590000|2024-09-23 02:29:50|174181.6|174051.6|174165.4|174035.4|174181.6|174051.6|174164|174034|4
1727058600000|2024-09-23 02:30:00|174164.7|174034.7|174165.1|174035.1|174165.1|174035.1|174164.7|174034.7|2
1727058610000|2024-09-23 02:30:10|174163|174033|174163|174033|174163|174033|174163|174033|1
1727058620000|2024-09-23 02:30:20|174162.8|174032.8|174174.2|174044.2|174174.2|174044.2|174162.8|174032.8|2
1727058640000|2024-09-23 02:30:40|174175|174045|174159.6|174029.6|174175|174045|174159.6|174029.6|2
1727058650000|2024-09-23 02:30:50|174160.3|174030.3|174160.3|174030.3|174160.3|174030.3|174160.3|174030.3|1
1727058660000|2024-09-23 02:31:00|174159.9|174029.9|174160.1|174030.1|174160.1|174030.1|174159.9|174029.9|2
1727058670000|2024-09-23 02:31:10|174171|174041|174174.8|174044.8|174174.8|174044.8|174171|174041|2
1727058680000|2024-09-23 02:31:20|174174.2|174044.2|174174.2|174044.2|174174.2|174044.2|174174.2|174044.2|1
1727058700000|2024-09-23 02:31:40|174173.6|174043.6|174157.8|174027.8|174173.6|174043.6|174157.6|174027.6|3
1727058720000|2024-09-23 02:32:00|174157.6|174027.6|174157.9|174027.9|174157.9|174027.9|174157.6|174027.6|2
1727058730000|2024-09-23 02:32:10|174168.4|174038.4|174174.6|174044.6|174174.6|174044.6|174168.4|174038.4|3
1727058740000|2024-09-23 02:32:20|174171.8|174041.8|174181.1|174051.1|174181.1|174051.1|174171.8|174041.8|3
1727058750000|2024-09-23 02:32:30|174158.6|174028.6|174159.3|174029.3|174165.3|174035.3|174158.6|174028.6|4
1727058780000|2024-09-23 02:33:00|174175.6|174045.6|174175.6|174045.6|174175.6|174045.6|174175.6|174045.6|1
1727058790000|2024-09-23 02:33:10|174194.9|174064.9|174180.7|174050.7|174194.9|174064.9|174180.7|174050.7|2
1727058800000|2024-09-23 02:33:20|174169.6|174039.6|174169.6|174039.6|174169.6|174039.6|174169.6|174039.6|1
1727058820000|2024-09-23 02:33:40|174169|174039|174169.8|174039.8|174169.8|174039.8|174169|174039|2
1727058830000|2024-09-23 02:33:50|174174.1|174044.1|174174.1|174044.1|174174.1|174044.1|174174.1|174044.1|1
1727058840000|2024-09-23 02:34:00|174192.8|174062.8|174192.8|174062.8|174192.8|174062.8|174192.8|174062.8|1
1727058850000|2024-09-23 02:34:10|174173.7|174043.7|174173.7|174043.7|174173.7|174043.7|174173.7|174043.7|1
1727058860000|2024-09-23 02:34:20|174157.7|174027.7|174157.7|174027.7|174157.7|174027.7|174157.7|174027.7|1
1727058870000|2024-09-23 02:34:30|174157.5|174027.5|174157.5|174027.5|174157.5|174027.5|174157.5|174027.5|1
1727058880000|2024-09-23 02:34:40|174157.7|174027.7|174157.7|174027.7|174157.7|174027.7|174157.7|174027.7|1
1727058890000|2024-09-23 02:34:50|174173.5|174043.5|174173.5|174043.5|174173.5|174043.5|174173.5|174043.5|1
1727058910000|2024-09-23 02:35:10|174157.5|174027.5|174157.6|174027.6|174157.6|174027.6|174157.5|174027.5|2
1727058920000|2024-09-23 02:35:20|174157.3|174027.3|174157.3|174027.3|174157.3|174027.3|174157.3|174027.3|1
1727058950000|2024-09-23 02:35:50|174191.8|174061.8|174193.2|174063.2|174193.2|174063.2|174191.8|174061.8|2
1727058960000|2024-09-23 02:36:00|174192.2|174062.2|174193|174063|174193|174063|174191.4|174061.4|4
1727058970000|2024-09-23 02:36:10|174157.4|174027.4|174162.4|174032.4|174165.9|174035.9|174157.1|174027.1|5
1727058990000|2024-09-23 02:36:30|174162.6|174032.6|174157.4|174027.4|174162.6|174032.6|174157.4|174027.4|2
1727059000000|2024-09-23 02:36:40|174173.3|174043.3|174173.3|174043.3|174173.3|174043.3|174173.3|174043.3|1
1727059010000|2024-09-23 02:36:50|174183.6|174053.6|174183.6|174053.6|174183.6|174053.6|174183.6|174053.6|1
1727059020000|2024-09-23 02:37:00|174184.6|174054.6|174157.9|174027.9|174184.6|174054.6|174157.9|174027.9|2
1727059030000|2024-09-23 02:37:10|174157.6|174027.6|174157.7|174027.7|174157.7|174027.7|174157.6|174027.6|2
1727059050000|2024-09-23 02:37:30|174173.3|174043.3|174173.3|174043.3|174173.3|174043.3|174173.3|174043.3|1
1727059060000|2024-09-23 02:37:40|174173.9|174043.9|174173.9|174043.9|174173.9|174043.9|174173.9|174043.9|1
1727059070000|2024-09-23 02:37:50|174184.6|174054.6|174184.6|174054.6|174184.6|174054.6|174184.6|174054.6|1
1727059080000|2024-09-23 02:38:00|174156.9|174026.9|174156.9|174026.9|174156.9|174026.9|174156.9|174026.9|1
1727059090000|2024-09-23 02:38:10|174162.5|174032.5|174162.5|174032.5|174162.5|174032.5|174162.5|174032.5|1
1727059110000|2024-09-23 02:38:30|174184.6|174054.6|174184.6|174054.6|174184.6|174054.6|174184.6|174054.6|1
1727059120000|2024-09-23 02:38:40|174183.9|174053.9|174183.9|174053.9|174183.9|174053.9|174183.9|174053.9|1
1727059130000|2024-09-23 02:38:50|174184.7|174054.7|174157.8|174027.8|174184.7|174054.7|174157.8|174027.8|2
1727059140000|2024-09-23 02:39:00|174157.6|174027.6|174157.6|174027.6|174157.6|174027.6|174157.6|174027.6|1
1727059150000|2024-09-23 02:39:10|174157.4|174027.4|174162.7|174032.7|174162.7|174032.7|174157.4|174027.4|2
1727059160000|2024-09-23 02:39:20|174163|174033|174184.1|174054.1|174184.1|174054.1|174163|174033|2
1727059170000|2024-09-23 02:39:30|174173.6|174043.6|174173.2|174043.2|174173.6|174043.6|174173.2|174043.2|2
1727059180000|2024-09-23 02:39:40|174179.7|174049.7|174173.2|174043.2|174179.7|174049.7|174173.2|174043.2|2
1727059190000|2024-09-23 02:39:50|174183.5|174053.5|174156.2|174026.2|174183.5|174053.5|174156.2|174026.2|2
1727059210000|2024-09-23 02:40:10|174156.7|174026.7|174156.7|174026.7|174156.7|174026.7|174156.7|174026.7|1
1727059220000|2024-09-23 02:40:20|174173.2|174043.2|174173.2|174043.2|174173.2|174043.2|174173.2|174043.2|1
1727059230000|2024-09-23 02:40:30|174179.7|174049.7|174178.8|174048.8|174179.7|174049.7|174178.8|174048.8|3
1727059240000|2024-09-23 02:40:40|174179.1|174049.1|174161.7|174031.7|174179.7|174049.7|174161.7|174031.7|3
1727059250000|2024-09-23 02:40:50|174164.8|174034.8|174164.8|174034.8|174164.8|174034.8|174164.8|174034.8|1
1727059260000|2024-09-23 02:41:00|174155.8|174025.8|174164.2|174034.2|174164.2|174034.2|174155.8|174025.8|2
1727059270000|2024-09-23 02:41:10|174155.7|174025.7|174181.9|174051.9|174181.9|174051.9|174155.7|174025.7|3
1727059280000|2024-09-23 02:41:20|174185.8|174055.8|174171.6|174041.6|174185.8|174055.8|174171.6|174041.6|3
1727059300000|2024-09-23 02:41:40|174181.1|174051.1|174153.6|174023.6|174181.1|174051.1|174153.6|174023.6|3
1727059310000|2024-09-23 02:41:50|174153.9|174023.9|174153.6|174023.6|174153.9|174023.9|174153.6|174023.6|2
1727059320000|2024-09-23 02:42:00|174151.9|174021.9|174151.9|174021.9|174151.9|174021.9|174151.9|174021.9|1
1727059330000|2024-09-23 02:42:10|174162.4|174032.4|174171.8|174041.8|174171.8|174041.8|174162.4|174032.4|2
1727059350000|2024-09-23 02:42:30|174169.5|174039.5|174120.2|173990.2|174169.5|174039.5|174120.2|173990.2|2
1727059360000|2024-09-23 02:42:40|174115.1|173985.1|174103.4|173973.4|174115.1|173985.1|174102.2|173972.2|11
1727059370000|2024-09-23 02:42:50|174103.7|173973.7|174101.3|173971.3|174103.7|173973.7|174097.6|173967.6|8
1727059380000|2024-09-23 02:43:00|174100.7|173970.7|174098.8|173968.8|174100.7|173970.7|174098.8|173968.8|2
1727059390000|2024-09-23 02:43:10|174120.1|173990.1|174129.8|173999.8|174129.8|173999.8|174120.1|173990.1|2
1727059410000|2024-09-23 02:43:30|174102.2|173972.2|174102.2|173972.2|174102.2|173972.2|174102.2|173972.2|1
1727059420000|2024-09-23 02:43:40|174101.9|173971.9|174101.9|173971.9|174101.9|173971.9|174101.9|173971.9|1
1727059430000|2024-09-23 02:43:50|174104.6|173974.6|174104.6|173974.6|174104.6|173974.6|174104.6|173974.6|1
1727059440000|2024-09-23 02:44:00|174123.3|173993.3|174123.3|173993.3|174123.3|173993.3|174123.3|173993.3|1
1727059460000|2024-09-23 02:44:20|174122.5|173992.5|174122.1|173992.1|174128.8|173998.8|174119.4|173989.4|6
1727059470000|2024-09-23 02:44:30|174106.4|173976.4|174106.5|173976.5|174106.5|173976.5|174106.4|173976.4|2
1727059480000|2024-09-23 02:44:40|174106.3|173976.3|174100.4|173970.4|174106.3|173976.3|174100.4|173970.4|2
1727059490000|2024-09-23 02:44:50|174100.8|173970.8|174100.6|173970.6|174100.8|173970.8|174100.6|173970.6|2
1727059500000|2024-09-23 02:45:00|174104.9|173974.9|174121.1|173991.1|174121.1|173991.1|174104.9|173974.9|2
1727059510000|2024-09-23 02:45:10|174129.4|173999.4|174124.5|173994.5|174129.4|173999.4|174124.3|173994.3|4
1727059520000|2024-09-23 02:45:20|174117.1|173987.1|174092.6|173962.6|174117.1|173987.1|174091|173961|3
1727059530000|2024-09-23 02:45:30|174100.1|173970.1|174106.5|173976.5|174106.5|173976.5|174100.1|173970.1|4
1727059540000|2024-09-23 02:45:40|174106.2|173976.2|174106|173976|174106.2|173976.2|174106|173976|2
1727059550000|2024-09-23 02:45:50|174106.1|173976.1|174106.3|173976.3|174106.3|173976.3|174106.1|173976.1|2
1727059560000|2024-09-23 02:46:00|174122.9|173992.9|174092.2|173962.2|174122.9|173992.9|174092|173962|7
1727059570000|2024-09-23 02:46:10|174097.7|173967.7|174097.7|173967.7|174097.7|173967.7|174097.7|173967.7|1
1727059580000|2024-09-23 02:46:20|174097.9|173967.9|174097.9|173967.9|174097.9|173967.9|174097.9|173967.9|1
1727059590000|2024-09-23 02:46:30|174097.6|173967.6|174106.3|173976.3|174106.3|173976.3|174097.6|173967.6|8
1727059600000|2024-09-23 02:46:40|174105.4|173975.4|174115.9|173985.9|174121.2|173991.2|174105.3|173975.3|12
1727059630000|2024-09-23 02:47:10|174100.1|173970.1|174100.1|173970.1|174100.1|173970.1|174100.1|173970.1|1
1727059640000|2024-09-23 02:47:20|174100.4|173970.4|174100|173970|174100.4|173970.4|174100|173970|4
1727059650000|2024-09-23 02:47:30|174099.9|173969.9|174101.5|173971.5|174101.5|173971.5|174099.5|173969.5|4
1727059660000|2024-09-23 02:47:40|174115.7|173985.7|174118|173988|174118|173988|174115.7|173985.7|3
1727059670000|2024-09-23 02:47:50|174115.3|173985.3|174115.2|173985.2|174115.3|173985.3|174115.2|173985.2|2
1727059680000|2024-09-23 02:48:00|174115.7|173985.7|174102.5|173972.5|174128.5|173998.5|174101.7|173971.7|10
1727059690000|2024-09-23 02:48:10|174102.3|173972.3|174101.4|173971.4|174102.3|173972.3|174101.4|173971.4|3
1727059700000|2024-09-23 02:48:20|174101.3|173971.3|174101.6|173971.6|174101.6|173971.6|174101.3|173971.3|2
1727059710000|2024-09-23 02:48:30|174102.4|173972.4|174115.5|173985.5|174115.6|173985.6|174102.4|173972.4|3
1727059730000|2024-09-23 02:48:50|174115.3|173985.3|174115|173985|174115.7|173985.7|174115|173985|4
1727059740000|2024-09-23 02:49:00|174100.8|173970.8|174099.3|173969.3|174100.8|173970.8|174099.3|173969.3|2
1727059760000|2024-09-23 02:49:20|174099.7|173969.7|174099.5|173969.5|174099.7|173969.7|174099.3|173969.3|3
1727059770000|2024-09-23 02:49:30|174115.3|173985.3|174115.3|173985.3|174115.3|173985.3|174115.3|173985.3|1
1727059790000|2024-09-23 02:49:50|174115.6|173985.6|174100.4|173970.4|174115.6|173985.6|174100.4|173970.4|3
1727059800000|2024-09-23 02:50:00|174100.7|173970.7|174099.1|173969.1|174100.7|173970.7|174099.1|173969.1|2
1727059810000|2024-09-23 02:50:10|174098.7|173968.7|174091.5|173961.5|174098.9|173968.9|174091|173961|5
1727059820000|2024-09-23 02:50:20|174099|173969|174099|173969|174099|173969|174099|173969|1
1727059830000|2024-09-23 02:50:30|174100.6|173970.6|174110.3|173980.3|174110.3|173980.3|174100.6|173970.6|3
1727059840000|2024-09-23 02:50:40|174106|173976|174104.6|173974.6|174106|173976|174100.2|173970.2|4
1727059850000|2024-09-23 02:50:50|174117.5|173987.5|174118|173988|174118|173988|174117.5|173987.5|2
1727059860000|2024-09-23 02:51:00|174116.3|173986.3|174125.3|173995.3|174125.3|173995.3|174116.3|173986.3|3
1727059870000|2024-09-23 02:51:10|174123.2|173993.2|174104.2|173974.2|174123.2|173993.2|174104.2|173974.2|7
1727059880000|2024-09-23 02:51:20|174096.1|173966.1|174104.8|173974.8|174104.8|173974.8|174096.1|173966.1|2
1727059890000|2024-09-23 02:51:30|174096.3|173966.3|174098.6|173968.6|174098.6|173968.6|174096.3|173966.3|2
1727059900000|2024-09-23 02:51:40|174103.2|173973.2|174112.1|173982.1|174112.1|173982.1|174098.6|173968.6|3
1727059910000|2024-09-23 02:51:50|174119.1|173989.1|174112.1|173982.1|174119.1|173989.1|174112.1|173982.1|2
1727059920000|2024-09-23 02:52:00|174111.2|173981.2|174123.8|173993.8|174123.8|173993.8|174111.2|173981.2|3
1727059930000|2024-09-23 02:52:10|174096.6|173966.6|174096.6|173966.6|174096.6|173966.6|174096.6|173966.6|1
1727059950000|2024-09-23 02:52:30|174104|173974|174104|173974|174104|173974|174104|173974|1
1727059960000|2024-09-23 02:52:40|174103.8|173973.8|174110.6|173980.6|174118.6|173988.6|174103.8|173973.8|4
1727059970000|2024-09-23 02:52:50|174110.5|173980.5|174110.5|173980.5|174110.5|173980.5|174110.5|173980.5|1
1727059980000|2024-09-23 02:53:00|174116.8|173986.8|174095.4|173965.4|174116.8|173986.8|174095.4|173965.4|2
1727059990000|2024-09-23 02:53:10|174103.4|173973.4|174095.3|173965.3|174103.5|173973.5|174095.2|173965.2|6
1727060000000|2024-09-23 02:53:20|174103|173973|174095.6|173965.6|174103|173973|174095.6|173965.6|2
1727060010000|2024-09-23 02:53:30|174103.9|173973.9|174107.6|173977.6|174107.6|173977.6|174102.2|173972.2|7
1727060020000|2024-09-23 02:53:40|174119.1|173989.1|174119.1|173989.1|174119.1|173989.1|174119.1|173989.1|1
1727060040000|2024-09-23 02:54:00|174119.6|173989.6|174096|173966|174119.6|173989.6|174095.9|173965.9|3
1727060060000|2024-09-23 02:54:20|174096.6|173966.6|174096.3|173966.3|174096.6|173966.6|174096.3|173966.3|2
1727060070000|2024-09-23 02:54:30|174105|173975|174114.7|173984.7|174114.7|173984.7|174098.6|173968.6|4
1727060080000|2024-09-23 02:54:40|174114.9|173984.9|174113|173983|174114.9|173984.9|174113|173983|2
1727060090000|2024-09-23 02:54:50|174113.9|173983.9|174103|173973|174114.8|173984.8|174103|173973|5
1727060100000|2024-09-23 02:55:00|174104.6|173974.6|174096|173966|174104.6|173974.6|174096|173966|2
1727060120000|2024-09-23 02:55:20|174123.2|173993.2|174123.2|173993.2|174123.2|173993.2|174123.2|173993.2|1
1727060130000|2024-09-23 02:55:30|174120|173990|174120.4|173990.4|174120.4|173990.4|174119.1|173989.1|3
1727060140000|2024-09-23 02:55:40|174117.1|173987.1|174123.7|173993.7|174123.7|173993.7|174117.1|173987.1|2
1727060150000|2024-09-23 02:55:50|174108.4|173978.4|174108.9|173978.9|174108.9|173978.9|174108.2|173978.2|3
1727060160000|2024-09-23 02:56:00|174108.8|173978.8|174108.4|173978.4|174108.8|173978.8|174108.2|173978.2|3
1727060170000|2024-09-23 02:56:10|174108.9|173978.9|174108.9|173978.9|174108.9|173978.9|174108.9|173978.9|1
1727060180000|2024-09-23 02:56:20|174107.9|173977.9|174125.7|173995.7|174128.6|173998.6|174107.9|173977.9|18
1727060190000|2024-09-23 02:56:30|174124.3|173994.3|174118.7|173988.7|174125.2|173995.2|174118.7|173988.7|12
1727060200000|2024-09-23 02:56:40|174119.1|173989.1|174108.9|173978.9|174123.7|173993.7|174108.2|173978.2|13
1727060210000|2024-09-23 02:56:50|174109.2|173979.2|174108.8|173978.8|174109.2|173979.2|174108.8|173978.8|2
1727060220000|2024-09-23 02:57:00|174108.2|173978.2|174108.2|173978.2|174108.2|173978.2|174108.2|173978.2|1
1727060230000|2024-09-23 02:57:10|174108.6|173978.6|174108|173978|174108.6|173978.6|174099.1|173969.1|18
1727060240000|2024-09-23 02:57:20|174107.2|173977.2|174109.2|173979.2|174109.2|173979.2|174101.2|173971.2|19
1727060250000|2024-09-23 02:57:30|174108.8|173978.8|174112.4|173982.4|174113|173983|174107|173977|23
1727060260000|2024-09-23 02:57:40|174112.5|173982.5|174111.1|173981.1|174112.5|173982.5|174099.5|173969.5|14
1727060270000|2024-09-23 02:57:50|174111.4|173981.4|174111.4|173981.4|174112.2|173982.2|174110.7|173980.7|11
1727060280000|2024-09-23 02:58:00|174111|173981|174125.1|173995.1|174125.1|173995.1|174110.8|173980.8|14
1727060290000|2024-09-23 02:58:10|174124.5|173994.5|174125.5|173995.5|174125.5|173995.5|174124.3|173994.3|6
1727060300000|2024-09-23 02:58:20|174109.3|173979.3|174109.3|173979.3|174109.3|173979.3|174109.3|173979.3|1
1727060310000|2024-09-23 02:58:30|174112|173982|174114|173984|174114|173984|174100.6|173970.6|17
1727060320000|2024-09-23 02:58:40|174113.1|173983.1|174112.7|173982.7|174113.9|173983.9|174105.4|173975.4|20
1727060330000|2024-09-23 02:58:50|174111.8|173981.8|174102.3|173972.3|174112|173982|174102.3|173972.3|15
1727060340000|2024-09-23 02:59:00|174102.4|173972.4|174112.3|173982.3|174112.3|173982.3|174102.4|173972.4|10
1727060350000|2024-09-23 02:59:10|174109.2|173979.2|174108.5|173978.5|174109.2|173979.2|174101.7|173971.7|8
1727060360000|2024-09-23 02:59:20|174108.4|173978.4|174109|173979|174112.1|173982.1|174108.4|173978.4|4
1727060370000|2024-09-23 02:59:30|174112.1|173982.1|174112.1|173982.1|174112.1|173982.1|174112.1|173982.1|1
1727060390000|2024-09-23 02:59:50|174126.6|173996.6|174126.6|173996.6|174126.6|173996.6|174126.6|173996.6|1
1727060400000|2024-09-23 03:00:00|174124.7|173994.7|174135.2|174005.2|174135.5|174005.5|174124.7|173994.7|3
1727060410000|2024-09-23 03:00:10|174116.7|173986.7|174116.1|173986.1|174116.7|173986.7|174107.8|173977.8|4
1727060420000|2024-09-23 03:00:20|174115.7|173985.7|174115.4|173985.4|174115.7|173985.7|174107.8|173977.8|9
1727060440000|2024-09-23 03:00:40|174115.3|173985.3|174109.4|173979.4|174115.5|173985.5|174109|173979|9
1727060450000|2024-09-23 03:00:50|174108.7|173978.7|174108.9|173978.9|174108.9|173978.9|174108.7|173978.7|3
1727060460000|2024-09-23 03:01:00|174104.9|173974.9|174105|173975|174105.1|173975.1|174104.9|173974.9|4
1727060470000|2024-09-23 03:01:10|174105.5|173975.5|174131.3|174001.3|174131.3|174001.3|174105.2|173975.2|4
1727060480000|2024-09-23 03:01:20|174130|174000|174131.1|174001.1|174131.1|174001.1|174130|174000|2
1727060490000|2024-09-23 03:01:30|174110.9|173980.9|174110.9|173980.9|174110.9|173980.9|174110.9|173980.9|1
1727060510000|2024-09-23 03:01:50|174110.8|173980.8|174102.9|173972.9|174111.1|173981.1|174102.9|173972.9|5
1727060520000|2024-09-23 03:02:00|174103.6|173973.6|174111.8|173981.8|174111.8|173981.8|174103.6|173973.6|3
1727060530000|2024-09-23 03:02:10|174111.5|173981.5|174111.7|173981.7|174111.8|173981.8|174111.5|173981.5|4
1727060540000|2024-09-23 03:02:20|174111.9|173981.9|174111.7|173981.7|174111.9|173981.9|174111.6|173981.6|4
1727060550000|2024-09-23 03:02:30|174132.8|174002.8|174133.1|174003.1|174134|174004|174131.3|174001.3|6
1727060560000|2024-09-23 03:02:40|174131.3|174001.3|174121.9|173991.9|174132.6|174002.6|174121.9|173991.9|9
1727060570000|2024-09-23 03:02:50|174111.3|173981.3|174111.3|173981.3|174111.3|173981.3|174111.3|173981.3|1
1727060580000|2024-09-23 03:03:00|174111.7|173981.7|174111.1|173981.1|174111.7|173981.7|174111.1|173981.1|2
1727060590000|2024-09-23 03:03:10|174113.6|173983.6|174120.5|173990.5|174120.5|173990.5|174113.6|173983.6|2
1727060600000|2024-09-23 03:03:20|174123.3|173993.3|174129.9|173999.9|174139.9|174009.9|174123.2|173993.2|4
1727060610000|2024-09-23 03:03:30|174139.1|174009.1|174139.1|174009.1|174139.1|174009.1|174139.1|174009.1|1
1727060620000|2024-09-23 03:03:40|174129.6|173999.6|174124|173994|174129.6|173999.6|174120.5|173990.5|5
1727060630000|2024-09-23 03:03:50|174131|174001|174108.5|173978.5|174131|174001|174108.5|173978.5|7
1727060640000|2024-09-23 03:04:00|174108|173978|174108.5|173978.5|174108.5|173978.5|174108|173978|2
1727060650000|2024-09-23 03:04:10|174108.6|173978.6|174113.3|173983.3|174113.3|173983.3|174108.6|173978.6|3
1727060660000|2024-09-23 03:04:20|174113.4|173983.4|174113.5|173983.5|174113.5|173983.5|174113.3|173983.3|5
1727060670000|2024-09-23 03:04:30|174113.3|173983.3|174125.6|173995.6|174125.6|173995.6|174113.3|173983.3|6
1727060680000|2024-09-23 03:04:40|174125.8|173995.8|174113|173983|174125.8|173995.8|174107.8|173977.8|8
1727060690000|2024-09-23 03:04:50|174113.9|173983.9|174113|173983|174113.9|173983.9|174113|173983|2
1727060700000|2024-09-23 03:05:00|174113.1|173983.1|174113|173983|174113.1|173983.1|174113|173983|2
1727060710000|2024-09-23 03:05:10|174112.9|173982.9|174123.7|173993.7|174123.8|173993.8|174112.9|173982.9|5
1727060730000|2024-09-23 03:05:30|174123.8|173993.8|174125.7|173995.7|174125.7|173995.7|174123.7|173993.7|4
1727060740000|2024-09-23 03:05:40|174108.2|173978.2|174108.2|173978.2|174108.2|173978.2|174108.2|173978.2|1
1727060760000|2024-09-23 03:06:00|174107.8|173977.8|174113.5|173983.5|174113.5|173983.5|174107.8|173977.8|3
1727060770000|2024-09-23 03:06:10|174113.2|173983.2|174124.3|173994.3|174124.4|173994.4|174113.2|173983.2|5
1727060780000|2024-09-23 03:06:20|174124.2|173994.2|174111.8|173981.8|174124.2|173994.2|174111.8|173981.8|3
1727060790000|2024-09-23 03:06:30|174111.9|173981.9|174108.9|173978.9|174111.9|173981.9|174108.9|173978.9|2
1727060800000|2024-09-23 03:06:40|174108.8|173978.8|174108.8|173978.8|174108.9|173978.9|174108.8|173978.8|3
1727060810000|2024-09-23 03:06:50|174108.9|173978.9|174124.7|173994.7|174124.7|173994.7|174108.9|173978.9|5
1727060820000|2024-09-23 03:07:00|174123.8|173993.8|174121.8|173991.8|174125|173995|174121.1|173991.1|4
1727060830000|2024-09-23 03:07:10|174125.6|173995.6|174125.7|173995.7|174125.7|173995.7|174125.6|173995.6|2
1727060840000|2024-09-23 03:07:20|174125.5|173995.5|174128.8|173998.8|174128.8|173998.8|174125.5|173995.5|4
1727060850000|2024-09-23 03:07:30|174137.1|174007.1|174138.7|174008.7|174138.7|174008.7|174137|174007|3
1727060860000|2024-09-23 03:07:40|174138.6|174008.6|174138.7|174008.7|174138.7|174008.7|174138.6|174008.6|2
1727060870000|2024-09-23 03:07:50|174139|174009|174128.3|173998.3|174139|174009|174128.3|173998.3|5
1727060880000|2024-09-23 03:08:00|174130.6|174000.6|174128.2|173998.2|174130.6|174000.6|174128.2|173998.2|3
1727060890000|2024-09-23 03:08:10|174128.3|173998.3|174143.9|174013.9|174144|174014|174128.3|173998.3|4
1727060900000|2024-09-23 03:08:20|174143.7|174013.7|174145.4|174015.4|174145.4|174015.4|174143.7|174013.7|6
1727060910000|2024-09-23 03:08:30|174145.5|174015.5|174152.1|174022.1|174152.4|174022.4|174145.4|174015.4|7
1727060920000|2024-09-23 03:08:40|174152.2|174022.2|174162.9|174032.9|174162.9|174032.9|174150.3|174020.3|5
1727060930000|2024-09-23 03:08:50|174161.7|174031.7|174157.3|174027.3|174161.7|174031.7|174157.1|174027.1|4
1727060940000|2024-09-23 03:09:00|174157.6|174027.6|174158|174028|174158|174028|174151.5|174021.5|7
1727060950000|2024-09-23 03:09:10|174154.7|174024.7|174154.7|174024.7|174154.7|174024.7|174154.7|174024.7|1
1727060960000|2024-09-23 03:09:20|174154.6|174024.6|174152.3|174022.3|174157.6|174027.6|174152.3|174022.3|3
1727060970000|2024-09-23 03:09:30|174152.5|174022.5|174151.3|174021.3|174154.9|174024.9|174151.3|174021.3|3
1727060990000|2024-09-23 03:09:50|174169.1|174039.1|174169.1|174039.1|174169.1|174039.1|174169|174039|3
1727061000000|2024-09-23 03:10:00|174170.2|174040.2|174131.4|174001.4|174170.2|174040.2|174131.4|174001.4|3
1727061010000|2024-09-23 03:10:10|174132.4|174002.4|174131.2|174001.2|174132.4|174002.4|174131.2|174001.2|2
1727061030000|2024-09-23 03:10:30|174126.4|173996.4|174136.9|174006.9|174152.1|174022.1|174126.4|173996.4|7
1727061040000|2024-09-23 03:10:40|174136.8|174006.8|174136.7|174006.7|174136.8|174006.8|174136.7|174006.7|2
1727061050000|2024-09-23 03:10:50|174130|174000|174129.8|173999.8|174130|174000|174129.8|173999.8|2
1727061060000|2024-09-23 03:11:00|174129.9|173999.9|174134.7|174004.7|174134.7|174004.7|174128.9|173998.9|6
1727061070000|2024-09-23 03:11:10|174144.5|174014.5|174140|174010|174144.5|174014.5|174140|174010|3
1727061080000|2024-09-23 03:11:20|174121.4|173991.4|174121.7|173991.7|174121.9|173991.9|174121.4|173991.4|6
1727061090000|2024-09-23 03:11:30|174121.6|173991.6|174126.1|173996.1|174126.1|173996.1|174121.6|173991.6|2
1727061100000|2024-09-23 03:11:40|174130.9|174000.9|174130.9|174000.9|174130.9|174000.9|174130.9|174000.9|1
1727061110000|2024-09-23 03:11:50|174146.1|174016.1|174141.7|174011.7|174146.1|174016.1|174141.7|174011.7|2
1727061120000|2024-09-23 03:12:00|174141.5|174011.5|174148.8|174018.8|174148.8|174018.8|174141.5|174011.5|3
1727061130000|2024-09-23 03:12:10|174147.3|174017.3|174130.8|174000.8|174147.3|174017.3|174130.8|174000.8|4
1727061140000|2024-09-23 03:12:20|174130.6|174000.6|174130.6|174000.6|174130.6|174000.6|174130.6|174000.6|1
1727061160000|2024-09-23 03:12:40|174130.7|174000.7|174146.2|174016.2|174146.2|174016.2|174130.7|174000.7|2
1727061170000|2024-09-23 03:12:50|174145.7|174015.7|174146.8|174016.8|174146.8|174016.8|174145.7|174015.7|5
1727061180000|2024-09-23 03:13:00|174145.4|174015.4|174121.7|173991.7|174145.4|174015.4|174121.7|173991.7|2
1727061190000|2024-09-23 03:13:10|174129.7|173999.7|174118|173988|174130.1|174000.1|174118|173988|4
1727061200000|2024-09-23 03:13:20|174117.2|173987.2|174117|173987|174117.2|173987.2|174117|173987|2
1727061210000|2024-09-23 03:13:30|174116.9|173986.9|174116.9|173986.9|174116.9|173986.9|174116.9|173986.9|1
1727061220000|2024-09-23 03:13:40|174117|173987|174117.1|173987.1|174117.1|173987.1|174117|173987|2
1727061230000|2024-09-23 03:13:50|174121.4|173991.4|174122.5|173992.5|174124.1|173994.1|174121.4|173991.4|3
1727061240000|2024-09-23 03:14:00|174124.7|173994.7|174123|173993|174124.7|173994.7|174123|173993|2
1727061250000|2024-09-23 03:14:10|174106.5|173976.5|174108.3|173978.3|174108.3|173978.3|174106.5|173976.5|2
1727061260000|2024-09-23 03:14:20|174096.3|173966.3|174084.5|173954.5|174096.3|173966.3|174067.8|173937.8|10
1727061270000|2024-09-23 03:14:30|174079.5|173949.5|174080.2|173950.2|174080.2|173950.2|174068.7|173938.7|6
1727061280000|2024-09-23 03:14:40|174080.6|173950.6|174078.8|173948.8|174080.6|173950.6|174078.8|173948.8|2
1727061290000|2024-09-23 03:14:50|174079|173949|174087.6|173957.6|174091.2|173961.2|174079|173949|4
1727061300000|2024-09-23 03:15:00|174091|173961|174088.6|173958.6|174091|173961|174087.1|173957.1|5
1727061310000|2024-09-23 03:15:10|174089.8|173959.8|174093|173963|174096.1|173966.1|174089.8|173959.8|10
1727061320000|2024-09-23 03:15:20|174092.7|173962.7|174094.2|173964.2|174094.2|173964.2|174092.7|173962.7|5
1727061330000|2024-09-23 03:15:30|174091.6|173961.6|174094.7|173964.7|174095.4|173965.4|174091.6|173961.6|8
1727061340000|2024-09-23 03:15:40|174095.2|173965.2|174091.1|173961.1|174095.2|173965.2|174087.8|173957.8|11
1727061350000|2024-09-23 03:15:50|174094.6|173964.6|174094.6|173964.6|174094.6|173964.6|174094.6|173964.6|1
1727061360000|2024-09-23 03:16:00|174094.2|173964.2|174095.4|173965.4|174095.4|173965.4|174093.7|173963.7|9
1727061380000|2024-09-23 03:16:20|174098.6|173968.6|174097.9|173967.9|174098.6|173968.6|174097.9|173967.9|2
1727061390000|2024-09-23 03:16:30|174097.6|173967.6|174096.2|173966.2|174097.6|173967.6|174095.9|173965.9|3
1727061410000|2024-09-23 03:16:50|174096.4|173966.4|174081.5|173951.5|174096.4|173966.4|174077.3|173947.3|4
1727061420000|2024-09-23 03:17:00|174081.8|173951.8|174082.8|173952.8|174082.8|173952.8|174080.4|173950.4|3
1727061430000|2024-09-23 03:17:10|174080.9|173950.9|174093.8|173963.8|174093.8|173963.8|174080.9|173950.9|3
1727061440000|2024-09-23 03:17:20|174091.9|173961.9|174091.9|173961.9|174091.9|173961.9|174091.9|173961.9|1
1727061450000|2024-09-23 03:17:30|174092.4|173962.4|174097.1|173967.1|174097.6|173967.6|174091.9|173961.9|8
1727061460000|2024-09-23 03:17:40|174097.7|173967.7|174084.5|173954.5|174098.1|173968.1|174084.5|173954.5|11
1727061470000|2024-09-23 03:17:50|174087.1|173957.1|174081.9|173951.9|174087.4|173957.4|174080.4|173950.4|11
1727061480000|2024-09-23 03:18:00|174084.1|173954.1|174084.8|173954.8|174084.8|173954.8|174081.9|173951.9|5
1727061490000|2024-09-23 03:18:10|174081.5|173951.5|174077.9|173947.9|174081.5|173951.5|174065.6|173935.6|13
1727061500000|2024-09-23 03:18:20|174081.6|173951.6|174080|173950|174082|173952|174075.3|173945.3|11
1727061510000|2024-09-23 03:18:30|174077|173947|174064.7|173934.7|174077|173947|174064.6|173934.6|5
1727061520000|2024-09-23 03:18:40|174059.9|173929.9|174059.9|173929.9|174059.9|173929.9|174059.9|173929.9|1
1727061530000|2024-09-23 03:18:50|174054.3|173924.3|174054.3|173924.3|174054.3|173924.3|174054.3|173924.3|1
1727061540000|2024-09-23 03:19:00|174054|173924|174054|173924|174054|173924|174054|173924|1
1727061550000|2024-09-23 03:19:10|174063.3|173933.3|174098.6|173897.9|174098.6|173933.3|174062.6|173897.9|3
1727061560000|2024-09-23 03:19:20|174063.3|173898|174063.3|173933.3|174063.3|173933.3|174063.3|173898|3
1727061570000|2024-09-23 03:19:30|174098.4|173894.5|174027.1|173897.1|174098.4|173897.1|174015.6|173858.5|8
1727061580000|2024-09-23 03:19:40|174028.5|173898.5|174080.9|173877.5|174080.9|173898.5|174028.5|173869.5|5
1727061590000|2024-09-23 03:19:50|174081.1|173877.1|174039.8|173909.8|174082.8|173909.8|174039.8|173877.1|4
1727061600000|2024-09-23 03:20:00|174072.4|173871.4|174072.4|173871.4|174072.4|173871.4|174072.4|173871.4|1
1727061610000|2024-09-23 03:20:10|174096.6|173865.5|174049.4|173919.4|174096.6|173919.4|174046|173865.5|3
1727061620000|2024-09-23 03:20:20|174086.3|173871.1|174050.4|173920.4|174086.3|173920.4|174050.4|173871.1|2
1727061630000|2024-09-23 03:20:30|174091.1|173880.4|174091.1|173880.4|174091.1|173880.4|174091.1|173880.4|1
1727061650000|2024-09-23 03:20:50|174081.1|173862|174089.5|173878.8|174089.5|173878.8|174081.1|173862|2
1727061660000|2024-09-23 03:21:00|174079.3|173918.4|174048.4|173918.4|174089.5|173918.4|174048.4|173918.4|3
1727061680000|2024-09-23 03:21:20|174028.9|173898.9|174049|173919|174049|173919|174028.9|173898.9|4
1727061690000|2024-09-23 03:21:30|174049.3|173919.3|174088.9|173880.8|174088.9|173919.3|174049.3|173880.8|2
1727061720000|2024-09-23 03:22:00|174080.2|173865.3|174021.6|173891.6|174080.2|173897.7|174019.6|173865.3|6
1727061740000|2024-09-23 03:22:20|174022|173892|174050.7|173848.5|174050.7|173892|174017.9|173848.5|3
1727061760000|2024-09-23 03:22:40|174050.2|173848.9|174050.2|173848.9|174050.2|173848.9|174050.2|173848.9|1
1727061770000|2024-09-23 03:22:50|174050.7|173849|174051|173921|174080.1|173921|174047.8|173849|5
1727061790000|2024-09-23 03:23:10|174050.7|173920.7|174050.7|173920.7|174050.7|173920.7|174050.7|173920.7|1
1727061800000|2024-09-23 03:23:20|174037.4|173907.4|174081.4|173872.3|174081.9|173907.4|174037.4|173853.1|6
1727061810000|2024-09-23 03:23:30|174079.7|173874|174079.7|173874|174079.7|173874|174079.7|173874|1
1727061820000|2024-09-23 03:23:40|174079.4|173874.3|174083.8|173874|174083.8|173876.3|174079.4|173857.1|6
1727061830000|2024-09-23 03:23:50|174083|173874.9|174054.1|173924.1|174083|173924.1|174054.1|173874|3
1727061840000|2024-09-23 03:24:00|174041.4|173911.4|174054.5|173924.5|174054.5|173924.5|174041.4|173911.4|3
1727061850000|2024-09-23 03:24:10|174042|173912|174042.2|173912.2|174049.9|173919.9|174038.8|173908.8|4
1727061860000|2024-09-23 03:24:20|174039.5|173909.5|174072|173942|174084.3|173947.6|174039.5|173874.8|6
1727061880000|2024-09-23 03:24:40|174089.3|173959.3|174025.8|173895.8|174089.3|173959.3|174025.8|173895.8|4
1727061890000|2024-09-23 03:24:50|174032.3|173902.3|174032.2|173902.2|174032.3|173902.3|174032.2|173902.2|2
1727061900000|2024-09-23 03:25:00|174032.7|173902.7|174033|173903|174033|173903|174032.7|173902.7|2
1727061910000|2024-09-23 03:25:10|174026|173896|174025|173895|174031.6|173901.6|174017.7|173887.7|4
1727061920000|2024-09-23 03:25:20|174039.2|173909.2|174039.2|173909.2|174039.2|173909.2|174039.2|173909.2|1
1727061940000|2024-09-23 03:25:40|174069.9|173869.5|174038.6|173908.6|174069.9|173908.6|174033.6|173869.5|3
1727061950000|2024-09-23 03:25:50|174038.9|173908.9|174038.9|173908.9|174038.9|173908.9|174038.9|173908.9|1
1727061960000|2024-09-23 03:26:00|174029.1|173899.1|174033.8|173903.8|174033.8|173903.8|174029.1|173899.1|2
1727061970000|2024-09-23 03:26:10|174038.9|173908.9|174049.1|173919.1|174049.1|173919.1|174038.9|173908.9|2
1727061980000|2024-09-23 03:26:20|174047.5|173917.5|174047.5|173917.5|174047.5|173917.5|174047.5|173917.5|1
1727062000000|2024-09-23 03:26:40|174037.2|173907.2|174032.5|173902.5|174037.2|173907.2|174032.5|173902.5|2
1727062010000|2024-09-23 03:26:50|174032.6|173902.6|174025.3|173895.3|174032.6|173902.6|174025.3|173895.3|4
1727062020000|2024-09-23 03:27:00|174029.3|173899.3|174028.3|173898.3|174029.4|173899.4|174028.3|173898.3|3
1727062030000|2024-09-23 03:27:10|174028.7|173898.7|174033.8|173903.8|174033.8|173903.8|174028.7|173898.7|2
1727062040000|2024-09-23 03:27:20|174043.6|173913.6|174028.9|173898.9|174043.6|173913.6|174028.9|173898.9|2
1727062050000|2024-09-23 03:27:30|174030.1|173900.1|174030.2|173900.2|174030.2|173900.2|174023.3|173893.3|4
1727062060000|2024-09-23 03:27:40|174030.9|173900.9|174027.4|173897.4|174030.9|173900.9|174019.5|173889.5|4
1727062070000|2024-09-23 03:27:50|174023.5|173893.5|174015|173885|174030.2|173900.2|174015|173885|9
1727062080000|2024-09-23 03:28:00|174030.2|173900.2|174029.4|173899.4|174030.2|173900.2|174019.6|173889.6|4
1727062100000|2024-09-23 03:28:20|174034.6|173904.6|174024.9|173894.9|174035.4|173905.4|174024.5|173894.5|4
1727062110000|2024-09-23 03:28:30|174029.7|173899.7|174024.2|173894.2|174029.7|173899.7|174024.1|173894.1|3
1727062120000|2024-09-23 03:28:40|174019.7|173889.7|174031.1|173901.1|174031.8|173901.8|174019.7|173889.7|11
1727062130000|2024-09-23 03:28:50|174034.3|173904.3|174034.3|173904.3|174034.3|173904.3|174034.3|173904.3|1
1727062140000|2024-09-23 03:29:00|174029.9|173899.9|174034.3|173904.3|174034.3|173904.3|174029.9|173899.9|6
1727062150000|2024-09-23 03:29:10|174036.2|173906.2|174075.9|173945.9|174092.5|173962.5|174036.2|173906.2|7
1727062160000|2024-09-23 03:29:20|174071.3|173941.3|174075.9|173945.9|174075.9|173945.9|174071.3|173941.3|2
1727062170000|2024-09-23 03:29:30|174080.4|173950.4|174090.9|173960.9|174091.6|173961.6|174079.6|173949.6|4
1727062180000|2024-09-23 03:29:40|174091.5|173961.5|174087|173957|174091.5|173961.5|174087|173957|3
1727062190000|2024-09-23 03:29:50|174086.2|173956.2|174086.5|173956.5|174087|173957|174086.2|173956.2|3
1727062200000|2024-09-23 03:30:00|174077.5|173947.5|174077.5|173947.5|174077.5|173947.5|174077.5|173947.5|1
1727062210000|2024-09-23 03:30:10|174087.3|173957.3|174081.5|173951.5|174087.3|173957.3|174076.5|173946.5|3
1727062220000|2024-09-23 03:30:20|174087.9|173957.9|174081.7|173951.7|174087.9|173957.9|174081.7|173951.7|2
1727062230000|2024-09-23 03:30:30|174081.4|173951.4|174085.3|173955.3|174085.3|173955.3|174076.2|173946.2|4
1727062240000|2024-09-23 03:30:40|174099.4|173969.4|174085.3|173955.3|174099.4|173969.4|174085.3|173955.3|2
1727062250000|2024-09-23 03:30:50|174085.9|173955.9|174085.9|173955.9|174090.3|173960.3|174085.9|173955.9|3
1727062260000|2024-09-23 03:31:00|174081.6|173951.6|174081.6|173951.6|174081.6|173951.6|174081.6|173951.6|1
1727062290000|2024-09-23 03:31:30|174085.9|173955.9|174085.9|173955.9|174085.9|173955.9|174085.9|173955.9|1
1727062300000|2024-09-23 03:31:40|174090.3|173960.3|174090.3|173960.3|174090.3|173960.3|174090.3|173960.3|1
1727062310000|2024-09-23 03:31:50|174091.7|173961.7|174085.2|173955.2|174092.8|173962.8|174085.2|173955.2|3
1727062320000|2024-09-23 03:32:00|174083.4|173953.4|174084.1|173954.1|174084.6|173954.6|174083.4|173953.4|3
1727062330000|2024-09-23 03:32:10|174064|173934|174064|173934|174064|173934|174064|173934|1
1727062350000|2024-09-23 03:32:30|174062.1|173932.1|174050.6|173920.6|174062.1|173932.1|174050.6|173920.6|2
1727062370000|2024-09-23 03:32:50|174052.1|173922.1|174058.2|173928.2|174058.2|173928.2|174052.1|173922.1|2
1727062380000|2024-09-23 03:33:00|174064.6|173934.6|174064.6|173934.6|174064.6|173934.6|174064.6|173934.6|1
1727062390000|2024-09-23 03:33:10|174043|173913|174001.5|173871.5|174043|173913|173999.6|173869.6|10
1727062400000|2024-09-23 03:33:20|173992.4|173862.4|173992.4|173862.4|173992.4|173862.4|173992.4|173862.4|1
1727062410000|2024-09-23 03:33:30|174001.1|173871.1|174001.5|173871.5|174001.5|173871.5|174001|173871|3
1727062420000|2024-09-23 03:33:40|174001.4|173871.4|174002.3|173872.3|174005.8|173875.8|174001.4|173871.4|3
1727062440000|2024-09-23 03:34:00|174005.7|173875.7|174001.3|173871.3|174005.7|173875.7|174001.3|173871.3|2
1727062450000|2024-09-23 03:34:10|173999.8|173869.8|174000.9|173870.9|174000.9|173870.9|173999.8|173869.8|3
1727062460000|2024-09-23 03:34:20|174002.1|173872.1|174002.4|173872.4|174002.4|173872.4|174002.1|173872.1|2
1727062470000|2024-09-23 03:34:30|174006.9|173876.9|174011.5|173881.5|174011.5|173881.5|174006.9|173876.9|2
1727062480000|2024-09-23 03:34:40|174006.6|173876.6|174015.2|173885.2|174015.2|173885.2|174006.6|173876.6|3
1727062490000|2024-09-23 03:34:50|174009.4|173879.4|174011.5|173881.5|174021.9|173891.9|174009.4|173879.4|4
1727062510000|2024-09-23 03:35:10|174006.8|173876.8|174010.2|173880.2|174010.2|173880.2|174005.4|173875.4|3
1727062520000|2024-09-23 03:35:20|174006.9|173876.9|174010.2|173880.2|174010.2|173880.2|174006.9|173876.9|2
1727062530000|2024-09-23 03:35:30|174008.7|173878.7|174003.1|173873.1|174008.7|173878.7|174003.1|173873.1|2
1727062540000|2024-09-23 03:35:40|174008.1|173878.1|174008.1|173878.1|174008.1|173878.1|174008.1|173878.1|1
1727062560000|2024-09-23 03:36:00|174003.1|173873.1|174008.4|173878.4|174008.4|173878.4|174003.1|173873.1|2
1727062570000|2024-09-23 03:36:10|174009|173879|174009|173879|174009|173879|174009|173879|1
1727062580000|2024-09-23 03:36:20|174004|173874|174008.4|173878.4|174008.4|173878.4|174004|173874|2
1727062590000|2024-09-23 03:36:30|174004|173874|174004|173874|174004|173874|174004|173874|1
1727062600000|2024-09-23 03:36:40|174008.4|173878.4|174009.2|173879.2|174009.2|173879.2|174008.4|173878.4|2
1727062610000|2024-09-23 03:36:50|174010.3|173880.3|174010.3|173880.3|174010.3|173880.3|174010.3|173880.3|1
1727062620000|2024-09-23 03:37:00|174010.7|173880.7|174010.7|173880.7|174010.7|173880.7|174010.7|173880.7|1
1727062630000|2024-09-23 03:37:10|174007.5|173877.5|174010.7|173880.7|174010.7|173880.7|174007.5|173877.5|2
1727062640000|2024-09-23 03:37:20|174018.7|173888.7|174014.3|173884.3|174021.8|173891.8|174014.3|173884.3|5
1727062650000|2024-09-23 03:37:30|174013.5|173883.5|174001.6|173871.6|174013.5|173883.5|174001.6|173871.6|2
1727062660000|2024-09-23 03:37:40|174013.3|173883.3|174013.3|173883.3|174013.3|173883.3|174013.3|173883.3|1
1727062670000|2024-09-23 03:37:50|174014.1|173884.1|174015.9|173885.9|174023.3|173893.3|174011.1|173881.1|7
1727062680000|2024-09-23 03:38:00|174022.2|173892.2|174015.3|173885.3|174022.2|173892.2|174015.3|173885.3|2
1727062690000|2024-09-23 03:38:10|174021.1|173891.1|174021.1|173891.1|174021.1|173891.1|174021.1|173891.1|1
1727062700000|2024-09-23 03:38:20|174013.3|173883.3|174013.3|173883.3|174013.3|173883.3|174013.3|173883.3|1
1727062710000|2024-09-23 03:38:30|174008|173878|174008|173878|174008|173878|174008|173878|1
1727062720000|2024-09-23 03:38:40|174013.2|173883.2|174021|173891|174021|173891|174013.2|173883.2|2
1727062730000|2024-09-23 03:38:50|174021.4|173891.4|174013.3|173883.3|174021.4|173891.4|174008|173878|3
1727062740000|2024-09-23 03:39:00|174021.1|173891.1|174021.1|173891.1|174021.1|173891.1|174021.1|173891.1|1
1727062750000|2024-09-23 03:39:10|174017.7|173887.7|174002.1|173872.1|174017.7|173887.7|174001.9|173871.9|6
1727062760000|2024-09-23 03:39:20|174007.3|173877.3|174007.3|173877.3|174007.3|173877.3|174007.3|173877.3|1
1727062770000|2024-09-23 03:39:30|174010.1|173880.1|174014.9|173884.9|174014.9|173884.9|174010.1|173880.1|3
1727062780000|2024-09-23 03:39:40|174005.9|173875.9|174009.4|173879.4|174009.4|173879.4|174005.9|173875.9|4
1727062790000|2024-09-23 03:39:50|174010.2|173880.2|174014.4|173884.4|174014.4|173884.4|174010.2|173880.2|2
1727062800000|2024-09-23 03:40:00|174015.8|173885.8|174023.5|173893.5|174023.5|173893.5|174015.8|173885.8|3
1727062810000|2024-09-23 03:40:10|174016.4|173886.4|174010.1|173880.1|174016.4|173886.4|174010.1|173880.1|2
1727062820000|2024-09-23 03:40:20|174016.4|173886.4|174016.4|173886.4|174016.4|173886.4|174016.4|173886.4|1
1727062830000|2024-09-23 03:40:30|174023.8|173893.8|174023.8|173893.8|174023.8|173893.8|174023.8|173893.8|1
1727062840000|2024-09-23 03:40:40|174023.2|173893.2|174023.2|173893.2|174023.2|173893.2|174023.2|173893.2|1
1727062850000|2024-09-23 03:40:50|174023.8|173893.8|174017.7|173887.7|174023.8|173893.8|174017.7|173887.7|2
1727062860000|2024-09-23 03:41:00|174016.4|173886.4|174016.4|173886.4|174016.4|173886.4|174016.4|173886.4|1
1727062880000|2024-09-23 03:41:20|174010.1|173880.1|174003.3|173873.3|174010.1|173880.1|174003.3|173873.3|2
1727062890000|2024-09-23 03:41:30|174011.5|173881.5|174018.4|173888.4|174018.4|173888.4|174011.5|173881.5|2
1727062900000|2024-09-23 03:41:40|174011.5|173881.5|174011.5|173881.5|174011.5|173881.5|174011.5|173881.5|1
1727062910000|2024-09-23 03:41:50|174018.2|173888.2|174018.2|173888.2|174018.2|173888.2|174018.2|173888.2|1
1727062920000|2024-09-23 03:42:00|174016.8|173886.8|174016.8|173886.8|174016.8|173886.8|174016.8|173886.8|1
1727062940000|2024-09-23 03:42:20|174003.3|173873.3|174018.5|173888.5|174018.5|173888.5|174003.3|173873.3|3
1727062950000|2024-09-23 03:42:30|174011.6|173881.6|174018.3|173888.3|174018.3|173888.3|174011.6|173881.6|2
1727062970000|2024-09-23 03:42:50|174016.7|173886.7|174016.7|173886.7|174016.7|173886.7|174016.7|173886.7|1
1727062980000|2024-09-23 03:43:00|174003.3|173873.3|174016.4|173886.4|174016.4|173886.4|174003.3|173873.3|2
1727062990000|2024-09-23 03:43:10|174016.6|173886.6|174016.6|173886.6|174016.6|173886.6|174016.6|173886.6|1
1727063000000|2024-09-23 03:43:20|174018.2|173888.2|174021|173891|174021|173891|174018.2|173888.2|2
1727063010000|2024-09-23 03:43:30|174018.6|173888.6|174018|173888|174018.6|173888.6|174018|173888|2
1727063020000|2024-09-23 03:43:40|174020.4|173890.4|174020.4|173890.4|174020.4|173890.4|174020.4|173890.4|1
1727063030000|2024-09-23 03:43:50|174011.3|173881.3|174016|173886|174016|173886|174011.3|173881.3|2
1727063050000|2024-09-23 03:44:10|174019.5|173889.5|174011.1|173881.1|174019.5|173889.5|174003.2|173873.2|3
1727063060000|2024-09-23 03:44:20|174017.7|173887.7|174018.8|173888.8|174018.8|173888.8|174017.7|173887.7|2
1727063070000|2024-09-23 03:44:30|174018.6|173888.6|174010.8|173880.8|174021.1|173891.1|174010.8|173880.8|3
1727063080000|2024-09-23 03:44:40|174018.4|173888.4|174018.4|173888.4|174018.4|173888.4|174018.4|173888.4|1
1727063090000|2024-09-23 03:44:50|174016.7|173886.7|174015.7|173885.7|174016.7|173886.7|174015.7|173885.7|2
1727063100000|2024-09-23 03:45:00|174020.2|173890.2|174016|173886|174020.2|173890.2|174016|173886|2
1727063120000|2024-09-23 03:45:20|174003.5|173873.5|174017.5|173887.5|174017.5|173887.5|174003.5|173873.5|3
1727063150000|2024-09-23 03:45:50|174010.1|173880.1|174016|173886|174017.4|173887.4|174010.1|173880.1|3
1727063180000|2024-09-23 03:46:20|174003.5|173873.5|174017|173887|174017|173887|174003.5|173873.5|3
1727063190000|2024-09-23 03:46:30|174010.1|173880.1|174017|173887|174017|173887|174010.1|173880.1|2
1727063210000|2024-09-23 03:46:50|174010.1|173880.1|174015.6|173885.6|174017|173887|174010.1|173880.1|3
1727063220000|2024-09-23 03:47:00|174020.2|173890.2|174003.5|173873.5|174020.2|173890.2|174003.5|173873.5|2
1727063230000|2024-09-23 03:47:10|174016.2|173886.2|174017.5|173887.5|174017.5|173887.5|174016.2|173886.2|3
1727063240000|2024-09-23 03:47:20|174010|173880|174018|173888|174019.3|173889.3|174004|173874|4
1727063260000|2024-09-23 03:47:40|174014|173884|174014|173884|174014|173884|174014|173884|1
1727063270000|2024-09-23 03:47:50|174010.4|173880.4|174016.9|173886.9|174016.9|173886.9|174010.4|173880.4|2
1727063280000|2024-09-23 03:48:00|174010.4|173880.4|174016.3|173886.3|174016.3|173886.3|174010.4|173880.4|2
1727063290000|2024-09-23 03:48:10|174017.7|173887.7|174017.7|173887.7|174017.7|173887.7|174017.7|173887.7|1
1727063300000|2024-09-23 03:48:20|174014.3|173884.3|174017.7|173887.7|174017.7|173887.7|174014.3|173884.3|2
1727063310000|2024-09-23 03:48:30|174014.3|173884.3|174018.3|173888.3|174018.3|173888.3|174014.3|173884.3|2
1727063320000|2024-09-23 03:48:40|174017.1|173887.1|174017.1|173887.1|174017.1|173887.1|174017.1|173887.1|1
1727063330000|2024-09-23 03:48:50|174010.4|173880.4|174010.4|173880.4|174010.4|173880.4|174010.4|173880.4|1
1727063340000|2024-09-23 03:49:00|174016.6|173886.6|174018|173888|174018|173888|174016.6|173886.6|2
1727063360000|2024-09-23 03:49:20|174014.3|173884.3|174017.9|173887.9|174017.9|173887.9|174014.3|173884.3|2
1727063370000|2024-09-23 03:49:30|174014.3|173884.3|174014.3|173884.3|174014.3|173884.3|174014.3|173884.3|1
1727063380000|2024-09-23 03:49:40|174010.4|173880.4|174010.4|173880.4|174010.4|173880.4|174010.4|173880.4|1
1727063390000|2024-09-23 03:49:50|174015.9|173885.9|174015.9|173885.9|174015.9|173885.9|174015.9|173885.9|1
1727063400000|2024-09-23 03:50:00|174017.4|173887.4|174017.4|173887.4|174017.4|173887.4|174017.4|173887.4|1
1727063410000|2024-09-23 03:50:10|174006.3|173876.3|174006.3|173876.3|174006.3|173876.3|174006.3|173876.3|1
1727063420000|2024-09-23 03:50:20|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|1
1727063430000|2024-09-23 03:50:30|174015.9|173885.9|174015.9|173885.9|174015.9|173885.9|174015.9|173885.9|1
1727063440000|2024-09-23 03:50:40|174010.4|173880.4|174010.4|173880.4|174010.4|173880.4|174010.4|173880.4|1
1727063450000|2024-09-23 03:50:50|174016.3|173886.3|174017.6|173887.6|174017.6|173887.6|174016.3|173886.3|2
1727063460000|2024-09-23 03:51:00|174014.2|173884.2|174017.2|173887.2|174017.2|173887.2|174014.2|173884.2|2
1727063470000|2024-09-23 03:51:10|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|1
1727063480000|2024-09-23 03:51:20|174006.5|173876.5|174006.3|173876.3|174006.5|173876.5|174006.3|173876.3|2
1727063490000|2024-09-23 03:51:30|174015.8|173885.8|174015.8|173885.8|174015.8|173885.8|174015.8|173885.8|1
1727063500000|2024-09-23 03:51:40|173998.9|173868.9|173998.9|173868.9|173998.9|173868.9|173998.9|173868.9|1
1727063510000|2024-09-23 03:51:50|174012.2|173882.2|174018|173888|174018|173888|174012.2|173882.2|3
1727063540000|2024-09-23 03:52:20|174016.8|173886.8|174016.8|173886.8|174016.8|173886.8|174016.8|173886.8|1
1727063550000|2024-09-23 03:52:30|174012.2|173882.2|174017.6|173887.6|174017.6|173887.6|174012.2|173882.2|2
1727063560000|2024-09-23 03:52:40|174018.3|173888.3|174016.3|173886.3|174018.3|173888.3|174013.2|173883.2|3
1727063580000|2024-09-23 03:53:00|174016.4|173886.4|174019.1|173889.1|174019.5|173889.5|174016.4|173886.4|3
1727063600000|2024-09-23 03:53:20|173999.8|173869.8|174017.5|173887.5|174017.5|173887.5|173999.8|173869.8|2
1727063620000|2024-09-23 03:53:40|174019.5|173889.5|174019.5|173889.5|174019.5|173889.5|174019.5|173889.5|1
1727063640000|2024-09-23 03:54:00|174017.4|173887.4|174017.4|173887.4|174017.4|173887.4|174017.4|173887.4|1
1727063650000|2024-09-23 03:54:10|174017.5|173887.5|174017.5|173887.5|174017.5|173887.5|174017.5|173887.5|1
1727063660000|2024-09-23 03:54:20|173999.9|173869.9|174018.5|173888.5|174018.5|173888.5|173999.9|173869.9|2
1727063670000|2024-09-23 03:54:30|174020.1|173890.1|174020.1|173890.1|174020.1|173890.1|174020.1|173890.1|1
1727063690000|2024-09-23 03:54:50|174017.4|173887.4|174017.4|173887.4|174017.4|173887.4|174017.4|173887.4|1
1727063700000|2024-09-23 03:55:00|174017.6|173887.6|174020.5|173890.5|174020.5|173890.5|174016.7|173886.7|4
1727063710000|2024-09-23 03:55:10|174019.2|173889.2|174019.2|173889.2|174019.2|173889.2|174019.2|173889.2|1
1727063730000|2024-09-23 03:55:30|174020.5|173890.5|174020.5|173890.5|174020.5|173890.5|174018.1|173888.1|3
1727063750000|2024-09-23 03:55:50|174009.6|173879.6|174020.6|173890.6|174020.6|173890.6|174009.6|173879.6|2
1727063760000|2024-09-23 03:56:00|174019.4|173889.4|174019.4|173889.4|174019.4|173889.4|174019.4|173889.4|1
1727063780000|2024-09-23 03:56:20|174013.8|173883.8|174020.8|173890.8|174020.8|173890.8|174013.8|173883.8|3
1727063790000|2024-09-23 03:56:30|174009.7|173879.7|174020.7|173890.7|174020.7|173890.7|174009.7|173879.7|2
1727063820000|2024-09-23 03:57:00|174019|173889|174019.2|173889.2|174019.2|173889.2|174013.8|173883.8|3
1727063830000|2024-09-23 03:57:10|174019.1|173889.1|174019.1|173889.1|174019.1|173889.1|174019.1|173889.1|1
1727063840000|2024-09-23 03:57:20|174020.3|173890.3|174020.3|173890.3|174020.3|173890.3|174020.3|173890.3|1
1727063860000|2024-09-23 03:57:40|174020.1|173890.1|174017.9|173887.9|174020.1|173890.1|174016.5|173886.5|3
1727063870000|2024-09-23 03:57:50|174020.3|173890.3|174019.1|173889.1|174020.3|173890.3|174019.1|173889.1|2
1727063890000|2024-09-23 03:58:10|174020.3|173890.3|174020.3|173890.3|174020.3|173890.3|174020.3|173890.3|1
1727063900000|2024-09-23 03:58:20|174017.9|173887.9|174019.9|173889.9|174019.9|173889.9|174009.3|173879.3|3
1727063910000|2024-09-23 03:58:30|174019.5|173889.5|174019.5|173889.5|174019.5|173889.5|174019.5|173889.5|1
1727063920000|2024-09-23 03:58:40|174019.8|173889.8|174019.9|173889.9|174019.9|173889.9|174019.8|173889.8|2
1727063930000|2024-09-23 03:58:50|174018.4|173888.4|174013.6|173883.6|174018.4|173888.4|174013.6|173883.6|2
1727063940000|2024-09-23 03:59:00|174013.7|173883.7|174017|173887|174017|173887|174012|173882|3
1727063950000|2024-09-23 03:59:10|174018.9|173888.9|174018.9|173888.9|174018.9|173888.9|174018.9|173888.9|1
1727063980000|2024-09-23 03:59:40|174012|173882|174012|173882|174012|173882|174012|173882|1
1727063990000|2024-09-23 03:59:50|174018|173888|174018|173888|174018|173888|174018|173888|1
1727064000000|2024-09-23 04:00:00|174019.7|173889.7|174019.7|173889.7|174019.7|173889.7|174019.7|173889.7|1
1727064010000|2024-09-23 04:00:10|174017.1|173887.1|174017.1|173887.1|174017.1|173887.1|174017.1|173887.1|1
1727064020000|2024-09-23 04:00:20|174019.7|173889.7|174019.7|173889.7|174019.7|173889.7|174019.7|173889.7|1
1727064030000|2024-09-23 04:00:30|174017.1|173887.1|174019.6|173889.6|174019.6|173889.6|174017.1|173887.1|2
1727064040000|2024-09-23 04:00:40|174017.8|173887.8|174017.8|173887.8|174017.8|173887.8|174017.8|173887.8|1
1727064050000|2024-09-23 04:00:50|174012|173882|174017.7|173887.7|174017.7|173887.7|174012|173882|2
1727064060000|2024-09-23 04:01:00|174035.8|173905.8|174030.4|173900.4|174035.8|173905.8|174030.4|173900.4|2
1727064070000|2024-09-23 04:01:10|174043.5|173913.5|174040.9|173910.9|174043.5|173913.5|174040.9|173910.9|2
1727064080000|2024-09-23 04:01:20|174033.1|173903.1|174070.1|173940.1|174079.6|173949.6|174033.1|173903.1|7
1727064090000|2024-09-23 04:01:30|174069.2|173939.2|174069.1|173939.1|174069.2|173939.2|174069.1|173939.1|4
1727064100000|2024-09-23 04:01:40|174069.5|173939.5|174069.1|173939.1|174069.5|173939.5|174069.1|173939.1|4
1727064110000|2024-09-23 04:01:50|174064.6|173934.6|174064.6|173934.6|174064.6|173934.6|174064.6|173934.6|1
1727064120000|2024-09-23 04:02:00|174065.8|173935.8|174065.8|173935.8|174065.8|173935.8|174065.8|173935.8|1
1727064130000|2024-09-23 04:02:10|174062.6|173932.6|174065.8|173935.8|174065.8|173935.8|174062.6|173932.6|4
1727064140000|2024-09-23 04:02:20|174076.2|173946.2|174066.7|173936.7|174076.2|173946.2|174066.7|173936.7|4
1727064150000|2024-09-23 04:02:30|174062.4|173932.4|174064.4|173934.4|174071.7|173941.7|174062.4|173932.4|5
1727064160000|2024-09-23 04:02:40|174061.5|173931.5|174066.8|173936.8|174066.8|173936.8|174061.5|173931.5|3
1727064170000|2024-09-23 04:02:50|174066.3|173936.3|174066.3|173936.3|174066.7|173936.7|174066.3|173936.3|5
1727064180000|2024-09-23 04:03:00|174066.6|173936.6|174066.6|173936.6|174066.6|173936.6|174066.5|173936.5|3
1727064190000|2024-09-23 04:03:10|174066.5|173936.5|174066.5|173936.5|174066.6|173936.6|174066.5|173936.5|3
1727064200000|2024-09-23 04:03:20|174067|173937|174075.6|173945.6|174075.6|173945.6|174066.7|173936.7|5
1727064210000|2024-09-23 04:03:30|174071.1|173941.1|174075.3|173945.3|174075.6|173945.6|174071.1|173941.1|4
1727064220000|2024-09-23 04:03:40|174066.5|173936.5|174057.8|173927.8|174066.5|173936.5|174057.8|173927.8|2
1727064230000|2024-09-23 04:03:50|174058.4|173928.4|174066.5|173936.5|174066.5|173936.5|174057.5|173927.5|4
1727064240000|2024-09-23 04:04:00|174066.3|173936.3|174058.1|173928.1|174066.9|173936.9|174058.1|173928.1|4
1727064250000|2024-09-23 04:04:10|174058.2|173928.2|174058.1|173928.1|174058.2|173928.2|174058.1|173928.1|2
1727064260000|2024-09-23 04:04:20|174067.5|173937.5|174067.5|173937.5|174067.6|173937.6|174067.5|173937.5|3
1727064280000|2024-09-23 04:04:40|174066.8|173936.8|174066.7|173936.7|174066.8|173936.8|174066.7|173936.7|2
1727064300000|2024-09-23 04:05:00|174067.8|173937.8|174060.4|173930.4|174067.8|173937.8|174057.9|173927.9|5
1727064310000|2024-09-23 04:05:10|174069|173939|174066|173936|174070.3|173940.3|174066|173936|5
1727064320000|2024-09-23 04:05:20|174066.1|173936.1|174066.1|173936.1|174066.1|173936.1|174066.1|173936.1|1
1727064330000|2024-09-23 04:05:30|174066|173936|174056.6|173926.6|174066|173936|174056.6|173926.6|2
1727064340000|2024-09-23 04:05:40|174056.5|173926.5|174056.6|173926.6|174056.6|173926.6|174056.5|173926.5|2
1727064350000|2024-09-23 04:05:50|174065.9|173935.9|174033.5|173903.5|174065.9|173935.9|174033.5|173903.5|8
1727064360000|2024-09-23 04:06:00|174033.3|173903.3|174033.5|173903.5|174033.6|173903.6|174033|173903|4
1727064370000|2024-09-23 04:06:10|174034.1|173904.1|174027.8|173897.8|174034.1|173904.1|174027.8|173897.8|5
1727064380000|2024-09-23 04:06:20|174027.7|173897.7|174033.6|173903.6|174033.6|173903.6|174027.7|173897.7|5
1727064400000|2024-09-23 04:06:40|174033.2|173903.2|174043.8|173913.8|174043.8|173913.8|174033.2|173903.2|6
1727064410000|2024-09-23 04:06:50|174035.9|173905.9|174039.7|173909.7|174043.6|173913.6|174035.6|173905.6|4
1727064420000|2024-09-23 04:07:00|174035.6|173905.6|174066.1|173865.6|174066.1|173905.6|174031.1|173865.6|3
1727064430000|2024-09-23 04:07:10|174035.9|173905.9|174040.1|173910.1|174040.1|173910.1|174035.9|173905.9|2
1727064450000|2024-09-23 04:07:30|174033.4|173903.4|174032.7|173902.7|174033.4|173903.4|174032.7|173902.7|2
1727064460000|2024-09-23 04:07:40|174040.2|173910.2|174036.3|173906.3|174040.2|173910.2|174036.3|173906.3|2
1727064490000|2024-09-23 04:08:10|174040.2|173910.2|174040.2|173910.2|174040.2|173910.2|174040.2|173910.2|1
1727064510000|2024-09-23 04:08:30|174035.9|173905.9|174035.9|173905.9|174035.9|173905.9|174035.9|173905.9|1
1727064520000|2024-09-23 04:08:40|174035.1|173905.1|174035.1|173905.1|174035.1|173905.1|174035.1|173905.1|1
1727064530000|2024-09-23 04:08:50|174035.4|173905.4|174035.4|173905.4|174035.4|173905.4|174035.4|173905.4|1
1727064540000|2024-09-23 04:09:00|174036.1|173906.1|174040.5|173910.5|174040.5|173910.5|174036.1|173906.1|2
1727064570000|2024-09-23 04:09:30|174036.6|173906.6|174017.2|173887.2|174036.6|173906.6|174017.2|173887.2|10
1727064590000|2024-09-23 04:09:50|174016.7|173886.7|174017.7|173887.7|174017.7|173887.7|174016.7|173886.7|2
1727064600000|2024-09-23 04:10:00|174017.3|173887.3|174018.7|173888.7|174018.7|173888.7|174017.3|173887.3|2
1727064610000|2024-09-23 04:10:10|174024.6|173894.6|174024.6|173894.6|174024.6|173894.6|174024.6|173894.6|1
1727064620000|2024-09-23 04:10:20|174023.9|173893.9|174025.4|173895.4|174028.6|173898.6|174023.9|173893.9|4
1727064630000|2024-09-23 04:10:30|174023|173893|174023|173893|174023|173893|174023|173893|1
1727064660000|2024-09-23 04:11:00|174025.4|173895.4|174025.6|173895.6|174025.6|173895.6|174025.4|173895.4|2
1727064680000|2024-09-23 04:11:20|174024.6|173894.6|174024|173894|174026.6|173896.6|174012.9|173882.9|4
1727064720000|2024-09-23 04:12:00|174026.6|173896.6|174003.5|173873.5|174026.6|173896.6|173998.8|173868.8|4
1727064730000|2024-09-23 04:12:10|174003.4|173873.4|174007.5|173877.5|174012.2|173882.2|174003.4|173873.4|7
1727064740000|2024-09-23 04:12:20|174008.7|173878.7|174001.8|173871.8|174008.7|173878.7|174001.8|173871.8|2
1727064760000|2024-09-23 04:12:40|174002.6|173872.6|174019.8|173889.8|174019.8|173889.8|174002.6|173872.6|6
1727064770000|2024-09-23 04:12:50|174021.9|173891.9|174021|173891|174021.9|173891.9|174003|173873|3
1727064790000|2024-09-23 04:13:10|174019|173889|174015.8|173885.8|174026.9|173896.9|174015.4|173885.4|5
1727064800000|2024-09-23 04:13:20|174016.6|173886.6|174016.6|173886.6|174016.6|173886.6|174016.6|173886.6|1
1727064820000|2024-09-23 04:13:40|174015.9|173885.9|174017.3|173887.3|174017.3|173887.3|174009.8|173879.8|3
1727064830000|2024-09-23 04:13:50|174017.5|173887.5|174015.5|173885.5|174017.5|173887.5|174015.5|173885.5|3
1727064850000|2024-09-23 04:14:10|174014.7|173884.7|174016|173886|174016|173886|174014.7|173884.7|3
1727064860000|2024-09-23 04:14:20|174015.3|173885.3|174008.7|173878.7|174021.2|173891.2|174008.7|173878.7|3
1727064870000|2024-09-23 04:14:30|174016.1|173886.1|174016.1|173886.1|174016.1|173886.1|174016.1|173886.1|1
1727064880000|2024-09-23 04:14:40|174016|173886|174013.8|173883.8|174016|173886|174013.8|173883.8|4
1727064890000|2024-09-23 04:14:50|174013.6|173883.6|174015.3|173885.3|174015.3|173885.3|174013.6|173883.6|3
1727064900000|2024-09-23 04:15:00|174015.5|173885.5|174015.5|173885.5|174015.5|173885.5|174015.5|173885.5|1
1727064910000|2024-09-23 04:15:10|174014.9|173884.9|174015.6|173885.6|174015.6|173885.6|174014.2|173884.2|3
1727064940000|2024-09-23 04:15:40|174016.2|173886.2|174016.2|173886.2|174016.2|173886.2|174016.2|173886.2|1
1727064950000|2024-09-23 04:15:50|174014.4|173884.4|174014|173884|174014.4|173884.4|174013.3|173883.3|3
1727064960000|2024-09-23 04:16:00|174014.5|173884.5|174014.5|173884.5|174014.5|173884.5|174014.5|173884.5|1
1727064980000|2024-09-23 04:16:20|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|1
1727064990000|2024-09-23 04:16:30|174013.3|173883.3|174013.3|173883.3|174013.3|173883.3|174013.3|173883.3|1
1727065000000|2024-09-23 04:16:40|174028|173898|174014|173884|174028|173898|174014|173884|2
1727065010000|2024-09-23 04:16:50|174014.2|173884.2|174014.3|173884.3|174014.3|173884.3|174013.3|173883.3|3
1727065030000|2024-09-23 04:17:10|174014.9|173884.9|174014.6|173884.6|174014.9|173884.9|174013.8|173883.8|3
1727065040000|2024-09-23 04:17:20|174014.5|173884.5|173998.2|173868.2|174014.5|173884.5|173995.8|173865.8|9
1727065050000|2024-09-23 04:17:30|173998|173868|173998|173868|173998|173868|173998|173868|1
1727065060000|2024-09-23 04:17:40|173998.8|173868.8|174017.6|173887.6|174017.6|173887.6|173998.8|173868.8|3
1727065070000|2024-09-23 04:17:50|174012.1|173882.1|174012.3|173882.3|174012.9|173882.9|174012.1|173882.1|4
1727065090000|2024-09-23 04:18:10|174012.8|173882.8|174013.9|173883.9|174013.9|173883.9|174012|173882|4
1727065100000|2024-09-23 04:18:20|174013.4|173883.4|174014.7|173884.7|174021.7|173891.7|174013.4|173883.4|3
1727065110000|2024-09-23 04:18:30|174007|173877|174007|173877|174007|173877|174007|173877|1
1727065120000|2024-09-23 04:18:40|174006.1|173876.1|174007.2|173877.2|174012.8|173882.8|174006.1|173876.1|3
1727065130000|2024-09-23 04:18:50|174014.5|173884.5|174015.2|173885.2|174015.2|173885.2|174014.5|173884.5|3
1727065150000|2024-09-23 04:19:10|174013|173883|174016.3|173886.3|174016.3|173886.3|174013|173883|3
1727065160000|2024-09-23 04:19:20|174015.6|173885.6|174014.1|173884.1|174015.6|173885.6|174014.1|173884.1|3
1727065180000|2024-09-23 04:19:40|174013.3|173883.3|174012.6|173882.6|174013.8|173883.8|174012.6|173882.6|3
1727065190000|2024-09-23 04:19:50|174011.9|173881.9|174012.9|173882.9|174012.9|173882.9|174011.9|173881.9|2
1727065200000|2024-09-23 04:20:00|174013.7|173883.7|174013.7|173883.7|174013.7|173883.7|174013.7|173883.7|1
1727065210000|2024-09-23 04:20:10|174021|173891|174013.4|173883.4|174021|173891|174013.4|173883.4|2
1727065220000|2024-09-23 04:20:20|174020.9|173890.9|174020.9|173890.9|174020.9|173890.9|174020.9|173890.9|1
1727065240000|2024-09-23 04:20:40|174022.6|173892.6|174022.3|173892.3|174022.6|173892.6|174022|173892|3
1727065260000|2024-09-23 04:21:00|174020.7|173890.7|174020.7|173890.7|174020.7|173890.7|174020.7|173890.7|1
1727065270000|2024-09-23 04:21:10|174015|173885|174020.4|173890.4|174020.4|173890.4|174014.7|173884.7|3
1727065290000|2024-09-23 04:21:30|174022|173892|174022|173892|174022|173892|174022|173892|1
1727065300000|2024-09-23 04:21:40|174021.9|173891.9|174023.4|173893.4|174023.4|173893.4|174021.9|173891.9|2
1727065310000|2024-09-23 04:21:50|174028.2|173898.2|174026.1|173896.1|174028.9|173898.9|174026.1|173896.1|4
1727065320000|2024-09-23 04:22:00|174026.6|173896.6|174026.6|173896.6|174026.6|173896.6|174026.6|173896.6|1
1727065330000|2024-09-23 04:22:10|174022|173892|174022|173892|174022|173892|174022|173892|1
1727065340000|2024-09-23 04:22:20|174016.2|173886.2|174021.8|173891.8|174057.4|173891.8|174014.7|173854.7|4
1727065370000|2024-09-23 04:22:50|174018.6|173888.6|174018.6|173888.6|174018.6|173888.6|174018.6|173888.6|1
1727065400000|2024-09-23 04:23:20|174026.7|173896.7|174026.7|173896.7|174026.7|173896.7|174026.7|173896.7|1
1727065410000|2024-09-23 04:23:30|174021.8|173891.8|174021.8|173891.8|174021.8|173891.8|174021.8|173891.8|1
1727065420000|2024-09-23 04:23:40|174027.6|173897.6|174027.6|173897.6|174027.6|173897.6|174027.6|173897.6|1
1727065440000|2024-09-23 04:24:00|174021.8|173891.8|174021.8|173891.8|174021.8|173891.8|174021.8|173891.8|1
1727065450000|2024-09-23 04:24:10|174014.4|173884.4|173981.6|173851.6|174014.4|173884.4|173981.6|173851.6|6
1727065460000|2024-09-23 04:24:20|173967.2|173837.2|173967.2|173837.2|173967.2|173837.2|173967.2|173837.2|1
1727065480000|2024-09-23 04:24:40|173978|173848|173972|173842|173978|173848|173972|173842|2
1727065490000|2024-09-23 04:24:50|173973.1|173843.1|173987.5|173857.5|173987.5|173857.5|173973.1|173843.1|6
1727065500000|2024-09-23 04:25:00|173986.6|173856.6|173982.6|173852.6|173986.6|173856.6|173982.6|173852.6|4
1727065510000|2024-09-23 04:25:10|173983.3|173853.3|173980.9|173850.9|173983.3|173853.3|173975.2|173845.2|3
1727065520000|2024-09-23 04:25:20|173981.2|173851.2|173982.9|173852.9|173982.9|173852.9|173981.2|173851.2|2
1727065530000|2024-09-23 04:25:30|173982.4|173852.4|173982.4|173852.4|173982.4|173852.4|173982.4|173852.4|1
1727065550000|2024-09-23 04:25:50|173985.2|173855.2|173985.4|173855.4|173985.9|173855.9|173985.2|173855.2|3
1727065560000|2024-09-23 04:26:00|173977.1|173847.1|173977|173847|173978.5|173848.5|173977|173847|3
1727065580000|2024-09-23 04:26:20|173976.6|173846.6|173976.6|173846.6|173976.6|173846.6|173976.6|173846.6|1
1727065590000|2024-09-23 04:26:30|173976.5|173846.5|173976.5|173846.5|173976.5|173846.5|173976.5|173846.5|1
1727065600000|2024-09-23 04:26:40|173984.5|173854.5|173981.9|173851.9|173985.2|173855.2|173981.9|173851.9|3
1727065610000|2024-09-23 04:26:50|173976.3|173846.3|173976.8|173846.8|173976.8|173846.8|173976.3|173846.3|2
1727065630000|2024-09-23 04:27:10|173972.6|173842.6|173982.5|173852.5|173982.5|173852.5|173972.6|173842.6|3
1727065640000|2024-09-23 04:27:20|173977.5|173847.5|173977.5|173847.5|173977.5|173847.5|173977.5|173847.5|1
1727065650000|2024-09-23 04:27:30|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|1
1727065670000|2024-09-23 04:27:50|173982.2|173852.2|173982.2|173852.2|173982.2|173852.2|173982.2|173852.2|1
1727065680000|2024-09-23 04:28:00|173989.3|173859.3|173989.3|173859.3|173989.3|173859.3|173989.3|173859.3|1
1727065690000|2024-09-23 04:28:10|173982.3|173852.3|173982.3|173852.3|173982.3|173852.3|173982.3|173852.3|1
1727065700000|2024-09-23 04:28:20|173977.5|173847.5|173977.5|173847.5|173977.5|173847.5|173977.5|173847.5|1
1727065720000|2024-09-23 04:28:40|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|1
1727065730000|2024-09-23 04:28:50|173982.1|173852.1|173975|173845|173988.6|173858.6|173975|173845|3
1727065750000|2024-09-23 04:29:10|173973.3|173843.3|173973.3|173843.3|173973.3|173843.3|173973.3|173843.3|1
1727065760000|2024-09-23 04:29:20|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|1
1727065780000|2024-09-23 04:29:40|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|1
1727065790000|2024-09-23 04:29:50|173974.9|173844.9|173974.9|173844.9|173974.9|173844.9|173974.9|173844.9|1
1727065800000|2024-09-23 04:30:00|173968.8|173838.8|173968.6|173838.6|173968.8|173838.8|173968.6|173838.6|2
1727065810000|2024-09-23 04:30:10|173967.7|173837.7|173970.2|173840.2|173970.2|173840.2|173967.7|173837.7|2
1727065820000|2024-09-23 04:30:20|173970.1|173840.1|173970.1|173840.1|173970.1|173840.1|173970.1|173840.1|1
1727065840000|2024-09-23 04:30:40|173965|173835|173965|173835|173965|173835|173965|173835|1
1727065850000|2024-09-23 04:30:50|173965.1|173835.1|173965.1|173835.1|173965.1|173835.1|173965.1|173835.1|1
1727065870000|2024-09-23 04:31:10|173964.9|173834.9|173964.9|173834.9|173964.9|173834.9|173964.9|173834.9|1
1727065880000|2024-09-23 04:31:20|173965|173835|173965|173835|173965|173835|173965|173835|1
1727065890000|2024-09-23 04:31:30|173964.9|173834.9|173964.9|173834.9|173964.9|173834.9|173964.9|173834.9|1
1727065910000|2024-09-23 04:31:50|173972.9|173842.9|173972.9|173842.9|173972.9|173842.9|173972.9|173842.9|1
1727065920000|2024-09-23 04:32:00|173972.8|173842.8|173972.8|173842.8|173972.8|173842.8|173972.8|173842.8|1
1727065930000|2024-09-23 04:32:10|173965.1|173835.1|173965.1|173835.1|173965.1|173835.1|173965.1|173835.1|1
1727065960000|2024-09-23 04:32:40|173965|173835|173972.8|173842.8|173972.8|173842.8|173965|173835|2
1727065970000|2024-09-23 04:32:50|173972.7|173842.7|173972.7|173842.7|173972.7|173842.7|173972.7|173842.7|1
1727065980000|2024-09-23 04:33:00|173964.8|173834.8|173964.8|173834.8|173964.8|173834.8|173964.8|173834.8|1
1727066010000|2024-09-23 04:33:30|173972.7|173842.7|173972.7|173842.7|173972.7|173842.7|173972.7|173842.7|1
1727066020000|2024-09-23 04:33:40|173974.2|173844.2|173971|173841|173974.2|173844.2|173971|173841|2
1727066030000|2024-09-23 04:33:50|173970.9|173840.9|173970.9|173840.9|173970.9|173840.9|173970.9|173840.9|1
1727066040000|2024-09-23 04:34:00|173967.1|173837.1|173966.8|173836.8|173967.1|173837.1|173966.8|173836.8|2
1727066060000|2024-09-23 04:34:20|173967.6|173837.6|173967.6|173837.6|173967.6|173837.6|173967.6|173837.6|1
1727066070000|2024-09-23 04:34:30|173967.5|173837.5|173973.5|173843.5|173973.5|173843.5|173967.5|173837.5|2
1727066090000|2024-09-23 04:34:50|173968.7|173838.7|173969.4|173839.4|173969.4|173839.4|173967.4|173837.4|3
1727066100000|2024-09-23 04:35:00|173969.3|173839.3|173969.3|173839.3|173969.3|173839.3|173969.3|173839.3|1
1727066120000|2024-09-23 04:35:20|173974.4|173844.4|173974.4|173844.4|173974.4|173844.4|173974.4|173844.4|1
1727066140000|2024-09-23 04:35:40|173974.3|173844.3|173974.2|173844.2|173974.3|173844.3|173972.9|173842.9|3
1727066150000|2024-09-23 04:35:50|173969.1|173839.1|173968.1|173838.1|173969.1|173839.1|173968.1|173838.1|2
1727066160000|2024-09-23 04:36:00|173969|173839|173968.5|173838.5|173969|173839|173968|173838|3
1727066180000|2024-09-23 04:36:20|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|1
1727066200000|2024-09-23 04:36:40|173968.4|173838.4|173968.9|173838.9|173968.9|173838.9|173968.4|173838.4|2
1727066220000|2024-09-23 04:37:00|173966.7|173836.7|173957.1|173827.1|173966.7|173836.7|173957.1|173827.1|4
1727066230000|2024-09-23 04:37:10|173950.8|173820.8|173954.2|173824.2|173956.8|173826.8|173950.8|173820.8|4
1727066240000|2024-09-23 04:37:20|173949.6|173819.6|173949.6|173819.6|173949.6|173819.6|173949.6|173819.6|1
1727066250000|2024-09-23 04:37:30|173949|173819|173956.2|173826.2|173957|173827|173949|173819|3
1727066260000|2024-09-23 04:37:40|173957.2|173827.2|173957.2|173827.2|173957.2|173827.2|173957.2|173827.2|1
1727066270000|2024-09-23 04:37:50|173950.6|173820.6|173950.6|173820.6|173950.6|173820.6|173950.6|173820.6|1
1727066280000|2024-09-23 04:38:00|173947.1|173817.1|173947.1|173817.1|173951.5|173821.5|173947.1|173817.1|9
1727066290000|2024-09-23 04:38:10|173947.7|173817.7|173943.2|173813.2|173952.1|173822.1|173943.2|173813.2|4
1727066300000|2024-09-23 04:38:20|173942.7|173812.7|173942.7|173812.7|173942.7|173812.7|173942.7|173812.7|1
1727066310000|2024-09-23 04:38:30|173944|173814|173943.2|173813.2|173944|173814|173943.2|173813.2|2
1727066330000|2024-09-23 04:38:50|173942.2|173812.2|173942.9|173812.9|173942.9|173812.9|173942.2|173812.2|2
1727066340000|2024-09-23 04:39:00|173942|173812|173942|173812|173942|173812|173942|173812|1
1727066350000|2024-09-23 04:39:10|173942.6|173812.6|173942.6|173812.6|173942.6|173812.6|173942.6|173812.6|1
1727066360000|2024-09-23 04:39:20|173943.9|173813.9|173943.9|173813.9|173943.9|173813.9|173943.9|173813.9|1
1727066370000|2024-09-23 04:39:30|173943.1|173813.1|173936.6|173806.6|173943.1|173813.1|173936.6|173806.6|2
1727066380000|2024-09-23 04:39:40|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|1
1727066390000|2024-09-23 04:39:50|173942.1|173812.1|173942.8|173812.8|173942.8|173812.8|173942.1|173812.1|2
1727066420000|2024-09-23 04:40:20|173944.1|173814.1|173944.1|173814.1|173944.1|173814.1|173944.1|173814.1|1
1727066440000|2024-09-23 04:40:40|173943|173813|173943|173813|173943|173813|173943|173813|1
1727066470000|2024-09-23 04:41:10|173944.1|173814.1|173944.1|173814.1|173944.1|173814.1|173944.1|173814.1|1
1727066490000|2024-09-23 04:41:30|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|1
1727066500000|2024-09-23 04:41:40|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|1
1727066530000|2024-09-23 04:42:10|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|1
1727066550000|2024-09-23 04:42:30|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|1
1727066580000|2024-09-23 04:43:00|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|1
1727066610000|2024-09-23 04:43:30|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|1
1727066640000|2024-09-23 04:44:00|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|173944.3|173814.3|1
1727066650000|2024-09-23 04:44:10|173943.1|173813.1|173943.4|173813.4|173943.4|173813.4|173942|173812|3
1727066660000|2024-09-23 04:44:20|173942.6|173812.6|173942|173812|173943.3|173813.3|173942|173812|4
1727066680000|2024-09-23 04:44:40|173942.5|173812.5|173941.3|173811.3|173942.5|173812.5|173941.3|173811.3|2
1727066690000|2024-09-23 04:44:50|173942|173812|173942|173812|173942|173812|173942|173812|1
1727066700000|2024-09-23 04:45:00|173941.4|173811.4|173941.4|173811.4|173941.4|173811.4|173941.4|173811.4|1
1727066720000|2024-09-23 04:45:20|173940.9|173810.9|173941.1|173811.1|173941.1|173811.1|173940.5|173810.5|3
1727066730000|2024-09-23 04:45:30|173940|173810|173940|173810|173940|173810|173940|173810|1
1727066740000|2024-09-23 04:45:40|173940.7|173810.7|173940.7|173810.7|173940.7|173810.7|173940.7|173810.7|1
1727066750000|2024-09-23 04:45:50|173941|173811|173942.3|173812.3|173942.3|173812.3|173941|173811|2
1727066770000|2024-09-23 04:46:10|173941.5|173811.5|173941.5|173811.5|173941.5|173811.5|173941.5|173811.5|1
1727066790000|2024-09-23 04:46:30|173942.2|173812.2|173942.2|173812.2|173942.2|173812.2|173942.2|173812.2|1
1727066800000|2024-09-23 04:46:40|173943.3|173813.3|173943.3|173813.3|173943.3|173813.3|173943.3|173813.3|1
1727066820000|2024-09-23 04:47:00|173930.2|173800.2|173930.2|173800.2|173930.2|173800.2|173930.2|173800.2|1
1727066830000|2024-09-23 04:47:10|173933.5|173803.5|173934.2|173804.2|173934.2|173804.2|173933.5|173803.5|2
1727066840000|2024-09-23 04:47:20|173933.1|173803.1|173933.1|173803.1|173933.1|173803.1|173933.1|173803.1|1
1727066850000|2024-09-23 04:47:30|173932.7|173802.7|173933.1|173803.1|173933.1|173803.1|173932.7|173802.7|2
1727066860000|2024-09-23 04:47:40|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|1
1727066870000|2024-09-23 04:47:50|173942.1|173812.1|173918.4|173788.4|173942.1|173812.1|173918.4|173788.4|3
1727066880000|2024-09-23 04:48:00|173917.3|173787.3|173933.6|173803.6|173933.6|173803.6|173917.3|173787.3|3
1727066910000|2024-09-23 04:48:30|173933.5|173803.5|173930|173800|173933.5|173803.5|173930|173800|2
1727066930000|2024-09-23 04:48:50|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|1
1727066960000|2024-09-23 04:49:20|173930|173800|173930|173800|173930|173800|173930|173800|1
1727066990000|2024-09-23 04:49:50|173933.5|173803.5|173932.8|173802.8|173933.5|173803.5|173932.8|173802.8|2
1727067020000|2024-09-23 04:50:20|173929|173799|173929|173799|173929|173799|173929|173799|1
1727067040000|2024-09-23 04:50:40|173932.8|173802.8|173932.8|173802.8|173932.8|173802.8|173932.8|173802.8|1
1727067050000|2024-09-23 04:50:50|173933.3|173803.3|173933.3|173803.3|173933.3|173803.3|173933.3|173803.3|1
1727067070000|2024-09-23 04:51:10|173929.8|173799.8|173924.5|173794.5|173929.8|173799.8|173924.5|173794.5|2
1727067080000|2024-09-23 04:51:20|173929|173799|173929|173799|173929|173799|173929|173799|1
1727067090000|2024-09-23 04:51:30|173929.1|173799.1|173929.9|173799.9|173929.9|173799.9|173929.1|173799.1|2
1727067100000|2024-09-23 04:51:40|173932.3|173802.3|173925.2|173795.2|173932.3|173802.3|173925.2|173795.2|3
1727067120000|2024-09-23 04:52:00|173929.1|173799.1|173928.2|173798.2|173929.1|173799.1|173928.2|173798.2|2
1727067140000|2024-09-23 04:52:20|173930.6|173800.6|173928.1|173798.1|173930.6|173800.6|173928.1|173798.1|2
1727067150000|2024-09-23 04:52:30|173928.2|173798.2|173934.1|173804.1|173934.1|173804.1|173928.2|173798.2|5
1727067160000|2024-09-23 04:52:40|173933.6|173803.6|173933.6|173803.6|173933.6|173803.6|173933.6|173803.6|1
1727067170000|2024-09-23 04:52:50|173932.2|173802.2|173932.2|173802.2|173932.2|173802.2|173932.2|173802.2|1
1727067180000|2024-09-23 04:53:00|173931.1|173801.1|173925.8|173795.8|173931.1|173801.1|173925.8|173795.8|2
1727067200000|2024-09-23 04:53:20|173926.8|173796.8|173930.8|173800.8|173930.8|173800.8|173926.8|173796.8|2
1727067210000|2024-09-23 04:53:30|173931.6|173801.6|173931.6|173801.6|173931.6|173801.6|173931.6|173801.6|1
1727067220000|2024-09-23 04:53:40|173930.6|173800.6|173930.6|173800.6|173930.6|173800.6|173930.6|173800.6|1
1727067230000|2024-09-23 04:53:50|173926.5|173796.5|173928.4|173798.4|173928.4|173798.4|173926.5|173796.5|2
1727067250000|2024-09-23 04:54:10|173928.3|173798.3|173931.9|173801.9|173931.9|173801.9|173928.3|173798.3|2
1727067270000|2024-09-23 04:54:30|173932.4|173802.4|173932.4|173802.4|173932.4|173802.4|173932.4|173802.4|1
1727067280000|2024-09-23 04:54:40|173929.1|173799.1|173929.1|173799.1|173929.1|173799.1|173929.1|173799.1|1
1727067310000|2024-09-23 04:55:10|173932.5|173802.5|173932.5|173802.5|173932.5|173802.5|173932.5|173802.5|1
1727067340000|2024-09-23 04:55:40|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|1
1727067360000|2024-09-23 04:56:00|173931.9|173801.9|173931.9|173801.9|173931.9|173801.9|173931.9|173801.9|1
1727067370000|2024-09-23 04:56:10|173940.4|173810.4|173940.4|173810.4|173940.4|173810.4|173940.4|173810.4|1
1727067400000|2024-09-23 04:56:40|173941|173811|173941|173811|173941|173811|173941|173811|1
1727067410000|2024-09-23 04:56:50|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|1
1727067420000|2024-09-23 04:57:00|173931.9|173801.9|173931.9|173801.9|173931.9|173801.9|173931.9|173801.9|1
1727067450000|2024-09-23 04:57:30|173928.2|173798.2|173928.9|173798.9|173928.9|173798.9|173928.2|173798.2|2
1727067460000|2024-09-23 04:57:40|173931.6|173801.6|173934.9|173804.9|173934.9|173804.9|173931.6|173801.6|2
1727067470000|2024-09-23 04:57:50|173936.4|173806.4|173938.7|173808.7|173938.7|173808.7|173936.4|173806.4|2
1727067480000|2024-09-23 04:58:00|173939.5|173809.5|173939.5|173809.5|173939.5|173809.5|173939.5|173809.5|1
1727067490000|2024-09-23 04:58:10|173938.9|173808.9|173938.9|173808.9|173938.9|173808.9|173938.9|173808.9|1
1727067500000|2024-09-23 04:58:20|173936.7|173806.7|173937.8|173807.8|173937.8|173807.8|173936.7|173806.7|2
1727067510000|2024-09-23 04:58:30|173934.4|173804.4|173938.7|173808.7|173939.7|173809.7|173934.4|173804.4|7
1727067520000|2024-09-23 04:58:40|173939.8|173809.8|173944.2|173814.2|173944.2|173814.2|173939.8|173809.8|2
1727067530000|2024-09-23 04:58:50|173945|173815|173941.7|173811.7|173945|173815|173941.7|173811.7|4
1727067540000|2024-09-23 04:59:00|173942.3|173812.3|173940.2|173810.2|173942.3|173812.3|173940.2|173810.2|2
1727067550000|2024-09-23 04:59:10|173939.5|173809.5|173939.5|173809.5|173939.5|173809.5|173939.5|173809.5|1
1727067560000|2024-09-23 04:59:20|173935.4|173805.4|173935.4|173805.4|173935.4|173805.4|173935.4|173805.4|1
1727067570000|2024-09-23 04:59:30|173934.4|173804.4|173934.4|173804.4|173934.4|173804.4|173934.4|173804.4|1
1727067580000|2024-09-23 04:59:40|173940.4|173810.4|173940.4|173810.4|173940.4|173810.4|173940.4|173810.4|1
1727067600000|2024-09-23 05:00:00|173938.6|173808.6|173958.6|173828.6|173959.5|173829.5|173938.6|173808.6|4
1727067610000|2024-09-23 05:00:10|173958.5|173828.5|173964.6|173834.6|173964.6|173834.6|173958.5|173828.5|2
1727067620000|2024-09-23 05:00:20|173965.3|173835.3|173964|173834|173965.3|173835.3|173964|173834|3
1727067630000|2024-09-23 05:00:30|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|1
1727067640000|2024-09-23 05:00:40|173957.6|173827.6|173958|173828|173958.1|173828.1|173957.6|173827.6|3
1727067660000|2024-09-23 05:01:00|173958.3|173828.3|173958.3|173828.3|173958.3|173828.3|173958.3|173828.3|1
1727067670000|2024-09-23 05:01:10|173958.2|173828.2|173939|173849|173958.2|173854.7|173939|173828.2|4
1727067690000|2024-09-23 05:01:30|173938.9|173848.9|173938.9|173848.9|173938.9|173848.9|173938.9|173848.9|1
1727067700000|2024-09-23 05:01:40|173938.8|173848.8|173944.4|173854.4|173944.4|173854.4|173938.8|173848.8|2
1727067710000|2024-09-23 05:01:50|173944.3|173854.3|173942.6|173852.6|173944.3|173854.3|173942.6|173852.6|2
1727067730000|2024-09-23 05:02:10|173942.4|173852.4|173938|173848|173942.4|173852.4|173937.2|173847.2|3
1727067740000|2024-09-23 05:02:20|173937.8|173847.8|173937.8|173847.8|173937.8|173847.8|173937.8|173847.8|1
1727067760000|2024-09-23 05:02:40|173937.4|173847.4|173942.6|173852.6|173942.6|173852.6|173937.4|173847.4|2
1727067770000|2024-09-23 05:02:50|173941.7|173851.7|173942.3|173852.3|173942.3|173852.3|173941.7|173851.7|2
1727067780000|2024-09-23 05:03:00|173957.1|173827.1|173957.1|173827.1|173957.1|173827.1|173957.1|173827.1|1
1727067790000|2024-09-23 05:03:10|173957|173827|173957|173827|173957|173827|173957|173827|1
1727067800000|2024-09-23 05:03:20|173956.9|173826.9|173956.9|173826.9|173956.9|173826.9|173956.9|173826.9|1
1727067810000|2024-09-23 05:03:30|173942|173852|173942|173852|173942|173852|173942|173852|1
1727067820000|2024-09-23 05:03:40|173940.7|173850.7|173940.7|173850.7|173940.7|173850.7|173940.7|173850.7|1
1727067840000|2024-09-23 05:04:00|173940.6|173850.6|173955.8|173825.8|173955.8|173850.6|173940.6|173825.8|2
1727067870000|2024-09-23 05:04:30|173955.7|173825.7|173940.5|173850.5|173955.7|173850.5|173940.5|173825.7|2
1727067880000|2024-09-23 05:04:40|173940.4|173850.4|173940.4|173850.4|173940.4|173850.4|173940.4|173850.4|1
1727067890000|2024-09-23 05:04:50|173935.8|173845.8|173935.8|173845.8|173935.8|173845.8|173935.8|173845.8|1
1727067910000|2024-09-23 05:05:10|173935.7|173845.7|173935.7|173845.7|173935.7|173845.7|173935.7|173845.7|1
1727067920000|2024-09-23 05:05:20|173940.3|173850.3|173940.3|173850.3|173940.3|173850.3|173940.3|173850.3|1
1727067930000|2024-09-23 05:05:30|173940.2|173850.2|173940.2|173850.2|173940.2|173850.2|173940.2|173850.2|1
1727067940000|2024-09-23 05:05:40|173984.1|173854.1|173984.1|173854.1|173984.1|173854.1|173984.1|173854.1|1
1727067950000|2024-09-23 05:05:50|173971.6|173841.6|173971.6|173841.6|173971.6|173841.6|173971.6|173841.6|1
1727067960000|2024-09-23 05:06:00|173971.5|173841.5|173971.5|173841.5|173971.5|173841.5|173971.5|173841.5|1
1727067970000|2024-09-23 05:06:10|173971.4|173841.4|173971.4|173841.4|173971.4|173841.4|173971.4|173841.4|1
1727067980000|2024-09-23 05:06:20|173983.8|173853.8|173983.7|173853.7|173983.8|173853.8|173983.7|173853.7|2
1727068000000|2024-09-23 05:06:40|173983.5|173853.5|173969.1|173839.1|173985|173855|173969.1|173839.1|4
1727068010000|2024-09-23 05:06:50|173970.6|173840.6|173963.5|173833.5|173974.4|173844.4|173963.5|173833.5|6
1727068030000|2024-09-23 05:07:10|173962|173832|173986.6|173856.6|173986.6|173856.6|173957.1|173827.1|10
1727068040000|2024-09-23 05:07:20|173987.8|173857.8|173987.8|173857.8|173987.8|173857.8|173987.8|173857.8|1
1727068050000|2024-09-23 05:07:30|173988.3|173858.3|173976.6|173846.6|173988.3|173858.3|173976.6|173846.6|3
1727068060000|2024-09-23 05:07:40|173976.5|173846.5|173977.4|173847.4|173978.6|173848.6|173976.5|173846.5|3
1727068080000|2024-09-23 05:08:00|173977.2|173847.2|173987.5|173857.5|173987.5|173857.5|173977.2|173847.2|2
1727068090000|2024-09-23 05:08:10|173987.4|173857.4|173987.4|173857.4|173987.4|173857.4|173987.4|173857.4|1
1727068100000|2024-09-23 05:08:20|173987.3|173857.3|173977.2|173847.2|173988.8|173858.8|173977.2|173847.2|3
1727068120000|2024-09-23 05:08:40|173977.1|173847.1|173977.1|173847.1|173978.7|173848.7|173977.1|173847.1|3
1727068140000|2024-09-23 05:09:00|173988.5|173858.5|173988.5|173858.5|173988.5|173858.5|173988.5|173858.5|1
1727068150000|2024-09-23 05:09:10|173988.4|173858.4|173988.4|173858.4|173988.4|173858.4|173988.4|173858.4|1
1727068160000|2024-09-23 05:09:20|173988.3|173858.3|173977.4|173847.4|173988.3|173858.3|173977.4|173847.4|2
1727068170000|2024-09-23 05:09:30|173977.3|173847.3|173977.3|173847.3|173979.2|173849.2|173977.3|173847.3|5
1727068180000|2024-09-23 05:09:40|173979.1|173849.1|173979|173849|173979.1|173849.1|173977.3|173847.3|3
1727068190000|2024-09-23 05:09:50|173979.1|173849.1|173989.5|173859.5|173989.5|173859.5|173977.3|173847.3|3
1727068210000|2024-09-23 05:10:10|173989.4|173859.4|173979|173849|173989.4|173859.4|173979|173849|2
1727068220000|2024-09-23 05:10:20|173977.5|173847.5|173977.5|173847.5|173977.5|173847.5|173977.5|173847.5|1
1727068230000|2024-09-23 05:10:30|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|1
1727068250000|2024-09-23 05:10:50|173987.8|173857.8|173987.8|173857.8|173987.8|173857.8|173987.8|173857.8|1
1727068260000|2024-09-23 05:11:00|173987.7|173857.7|173987.7|173857.7|173987.7|173857.7|173987.7|173857.7|1
1727068270000|2024-09-23 05:11:10|173977.3|173847.3|173977.3|173847.3|173977.3|173847.3|173977.3|173847.3|1
1727068290000|2024-09-23 05:11:30|173977.2|173847.2|173977.2|173847.2|173977.2|173847.2|173977.2|173847.2|1
1727068300000|2024-09-23 05:11:40|173989.1|173859.1|173991|173861|173991|173861|173989.1|173859.1|3
1727068310000|2024-09-23 05:11:50|173998.8|173868.8|174000.2|173870.2|174000.2|173870.2|173998.8|173868.8|3
1727068320000|2024-09-23 05:12:00|174001.6|173871.6|173996.7|173866.7|174001.6|173871.6|173996.7|173866.7|3
1727068330000|2024-09-23 05:12:10|173997.1|173867.1|173997|173867|173997.1|173867.1|173994.5|173864.5|3
1727068340000|2024-09-23 05:12:20|173996.9|173866.9|174003.3|173873.3|174003.3|173873.3|173996.9|173866.9|3
1727068350000|2024-09-23 05:12:30|174000.7|173870.7|174003.2|173873.2|174003.2|173873.2|174000.7|173870.7|2
1727068360000|2024-09-23 05:12:40|174003.1|173873.1|174017.2|173887.2|174020.3|173890.3|174000.7|173870.7|10
1727068370000|2024-09-23 05:12:50|174006.6|173876.6|174000.9|173870.9|174006.6|173876.6|174000.9|173870.9|2
1727068380000|2024-09-23 05:13:00|174006|173876|174006.2|173876.2|174006.2|173876.2|174006|173876|2
1727068390000|2024-09-23 05:13:10|174006.1|173876.1|174006.1|173876.1|174006.1|173876.1|174006.1|173876.1|1
1727068400000|2024-09-23 05:13:20|174006|173876|174015.1|173885.1|174015.1|173885.1|174006|173876|2
1727068420000|2024-09-23 05:13:40|174003.4|173873.4|174003.4|173873.4|174003.4|173873.4|174003.4|173873.4|1
1727068430000|2024-09-23 05:13:50|174006.4|173876.4|174006.4|173876.4|174006.4|173876.4|174006.4|173876.4|1
1727068460000|2024-09-23 05:14:20|174016.1|173886.1|174016|173886|174016.1|173886.1|174016|173886|2
1727068480000|2024-09-23 05:14:40|174004|173874|174004|173874|174004|173874|174004|173874|1
1727068490000|2024-09-23 05:14:50|174006.7|173876.7|174006.7|173876.7|174006.7|173876.7|174006.6|173876.6|3
1727068500000|2024-09-23 05:15:00|174006.6|173876.6|174006.6|173876.6|174006.6|173876.6|174006.6|173876.6|1
1727068510000|2024-09-23 05:15:10|174016.1|173886.1|174016.2|173886.2|174016.2|173886.2|174016.1|173886.1|2
1727068530000|2024-09-23 05:15:30|174006.5|173876.5|174006.5|173876.5|174006.5|173876.5|174006.5|173876.5|1
1727068540000|2024-09-23 05:15:40|174006.6|173876.6|174006.5|173876.5|174006.6|173876.6|174006.5|173876.5|2
1727068560000|2024-09-23 05:16:00|174016.2|173886.2|174016.2|173886.2|174016.2|173886.2|174016.2|173886.2|1
1727068570000|2024-09-23 05:16:10|174016.3|173886.3|174016.3|173886.3|174016.3|173886.3|174016.3|173886.3|1
1727068590000|2024-09-23 05:16:30|174006.5|173876.5|174006.5|173876.5|174006.5|173876.5|174006.5|173876.5|1
1727068600000|2024-09-23 05:16:40|174006.6|173876.6|174006.6|173876.6|174006.6|173876.6|174006.6|173876.6|1
1727068610000|2024-09-23 05:16:50|174003.5|173873.5|174005.2|173875.2|174005.2|173875.2|174003.5|173873.5|2
1727068620000|2024-09-23 05:17:00|174014.8|173884.8|174014.8|173884.8|174014.8|173884.8|174014.8|173884.8|1
1727068640000|2024-09-23 05:17:20|174015.1|173885.1|174004.8|173874.8|174015.1|173885.1|174004.8|173874.8|3
1727068660000|2024-09-23 05:17:40|174004.7|173874.7|174004.7|173874.7|174004.7|173874.7|174004.7|173874.7|1
1727068670000|2024-09-23 05:17:50|174014.9|173884.9|174014.9|173884.9|174014.9|173884.9|174014.9|173884.9|1
1727068680000|2024-09-23 05:18:00|174014.8|173884.8|174014.9|173884.9|174014.9|173884.9|174014.8|173884.8|2
1727068700000|2024-09-23 05:18:20|174014.6|173884.6|174004|173874|174014.6|173884.6|174004|173874|2
1727068710000|2024-09-23 05:18:30|174001.1|173871.1|174001.1|173871.1|174001.1|173871.1|174001.1|173871.1|1
1727068720000|2024-09-23 05:18:40|174000.4|173870.4|173988.4|173858.4|174000.4|173870.4|173988.4|173858.4|4
1727068730000|2024-09-23 05:18:50|173999.2|173869.2|173999|173869|173999.2|173869.2|173999|173869|2
1727068740000|2024-09-23 05:19:00|173998.9|173868.9|173998.8|173868.8|173998.9|173868.9|173998.8|173868.8|2
1727068750000|2024-09-23 05:19:10|173998.7|173868.7|173988.6|173858.6|173998.8|173868.8|173988.6|173858.6|3
1727068770000|2024-09-23 05:19:30|173988|173858|173987.9|173857.9|173988|173858|173987.9|173857.9|2
1727068780000|2024-09-23 05:19:40|173983.5|173853.5|173993.8|173863.8|173993.8|173863.8|173983.5|173853.5|4
1727068790000|2024-09-23 05:19:50|173993.9|173863.9|173993.9|173863.9|173993.9|173863.9|173993.9|173863.9|1
1727068800000|2024-09-23 05:20:00|173994|173864|173974.6|173844.6|173994|173900.6|173974.6|173844.6|6
1727068810000|2024-09-23 05:20:10|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|1
1727068820000|2024-09-23 05:20:20|173971.1|173841.1|173978.2|173848.2|173978.2|173848.2|173971.1|173841.1|2
1727068830000|2024-09-23 05:20:30|173978.3|173848.3|173977.3|173847.3|173978.3|173848.3|173971|173841|3
1727068840000|2024-09-23 05:20:40|173977.1|173847.1|173977.1|173847.1|173977.1|173847.1|173977.1|173847.1|1
1727068850000|2024-09-23 05:20:50|173977|173847|173977|173847|173977|173847|173977|173847|1
1727068860000|2024-09-23 05:21:00|173976.9|173846.9|173970.1|173840.1|173976.9|173846.9|173970.1|173840.1|2
1727068870000|2024-09-23 05:21:10|173970|173840|173970|173840|173970|173840|173970|173840|1
1727068890000|2024-09-23 05:21:30|173976.8|173846.8|173989.3|173859.3|173989.3|173859.3|173976.8|173846.8|5
1727068900000|2024-09-23 05:21:40|173989.1|173859.1|173976.7|173846.7|173989.1|173859.1|173976.7|173846.7|2
1727068910000|2024-09-23 05:21:50|173976.5|173846.5|173975.8|173845.8|173988.7|173858.7|173970|173840|10
1727068920000|2024-09-23 05:22:00|173977.9|173847.9|173973.9|173843.9|173982.5|173852.5|173973.9|173843.9|4
1727068930000|2024-09-23 05:22:10|173973.5|173843.5|173972.2|173842.2|173973.5|173843.5|173972.2|173842.2|2
1727068940000|2024-09-23 05:22:20|173973.4|173843.4|173977.3|173847.3|173977.3|173847.3|173973.4|173843.4|2
1727068960000|2024-09-23 05:22:40|173977.2|173847.2|173977.2|173847.2|173977.2|173847.2|173977.2|173847.2|1
1727068970000|2024-09-23 05:22:50|173971.3|173841.3|173971.3|173841.3|173971.3|173841.3|173971.3|173841.3|1
1727069000000|2024-09-23 05:23:20|173977.1|173847.1|173977.1|173847.1|173977.1|173847.1|173977.1|173847.1|1
1727069020000|2024-09-23 05:23:40|173971.1|173841.1|173971.1|173841.1|173971.1|173841.1|173971.1|173841.1|1
1727069040000|2024-09-23 05:24:00|173970.4|173840.4|173990.5|173860.5|173991.2|173861.2|173970.4|173840.4|7
1727069050000|2024-09-23 05:24:10|173990.4|173860.4|173990.4|173860.4|173990.4|173860.4|173990.4|173860.4|1
1727069070000|2024-09-23 05:24:30|173992.2|173862.2|174002.4|173872.4|174002.5|173872.5|173991.5|173861.5|9
1727069080000|2024-09-23 05:24:40|174001.5|173871.5|174001.5|173871.5|174002.4|173872.4|174001.5|173871.5|5
1727069090000|2024-09-23 05:24:50|173991.1|173861.1|173985.2|173855.2|173991.1|173861.1|173985.2|173855.2|2
1727069100000|2024-09-23 05:25:00|173984.2|173854.2|173983.8|173853.8|173984.2|173854.2|173983.7|173853.7|4
1727069110000|2024-09-23 05:25:10|173983.7|173853.7|173983.7|173853.7|173983.7|173853.7|173983.7|173853.7|1
1727069120000|2024-09-23 05:25:20|173983.6|173853.6|173981.6|173851.6|173983.8|173853.8|173980.6|173850.6|6
1727069130000|2024-09-23 05:25:30|173978.1|173848.1|173978.1|173848.1|173978.1|173848.1|173978.1|173848.1|1
1727069150000|2024-09-23 05:25:50|173974.9|173844.9|173974.9|173844.9|173974.9|173844.9|173974.9|173844.9|1
1727069170000|2024-09-23 05:26:10|173974.8|173844.8|173973.6|173843.6|173978.2|173848.2|173973.6|173843.6|3
1727069180000|2024-09-23 05:26:20|173973.1|173843.1|173973.1|173843.1|173973.1|173843.1|173973.1|173843.1|1
1727069190000|2024-09-23 05:26:30|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|1
1727069210000|2024-09-23 05:26:50|173970.7|173840.7|173962.8|173832.8|173970.7|173840.7|173962.8|173832.8|4
1727069230000|2024-09-23 05:27:10|173971|173841|173971.1|173841.1|173971.1|173841.1|173970.9|173840.9|3
1727069240000|2024-09-23 05:27:20|173968.8|173838.8|173968.8|173838.8|173971.1|173841.1|173968.8|173838.8|3
1727069250000|2024-09-23 05:27:30|173971.1|173841.1|173970.9|173840.9|173971.1|173841.1|173968.6|173838.6|4
1727069260000|2024-09-23 05:27:40|173968.6|173838.6|173958.8|173828.8|173968.6|173838.6|173958.8|173828.8|2
1727069270000|2024-09-23 05:27:50|173949.2|173859.2|173949.2|173859.2|173949.2|173859.2|173949.2|173859.2|1
1727069280000|2024-09-23 05:28:00|173938.8|173848.8|173968.7|173838.7|173970.9|173848.8|173938.8|173838.7|4
1727069290000|2024-09-23 05:28:10|173968.9|173838.9|173968.9|173838.9|173968.9|173838.9|173968.9|173838.9|1
1727069300000|2024-09-23 05:28:20|173968.8|173838.8|173962.3|173832.3|173968.8|173838.8|173962.2|173832.2|4
1727069310000|2024-09-23 05:28:30|173964.4|173834.4|173962.7|173832.7|173964.4|173834.4|173962.3|173832.3|6
1727069330000|2024-09-23 05:28:50|173958.8|173828.8|173958.8|173828.8|173962.6|173832.6|173958.8|173828.8|3
1727069340000|2024-09-23 05:29:00|173962.3|173832.3|173962.3|173832.3|173962.3|173832.3|173962.3|173832.3|1
1727069350000|2024-09-23 05:29:10|173962.2|173832.2|173962.3|173832.3|173962.3|173832.3|173962.2|173832.2|2
1727069360000|2024-09-23 05:29:20|173962.2|173832.2|173962.3|173832.3|173962.3|173832.3|173962.2|173832.2|2
1727069370000|2024-09-23 05:29:30|173958.7|173828.7|173978.2|173848.2|173978.2|173848.2|173958.7|173828.7|2
1727069390000|2024-09-23 05:29:50|173972.8|173842.8|173972.8|173842.8|173972.8|173842.8|173972.8|173842.8|1
1727069400000|2024-09-23 05:30:00|173974.1|173844.1|173974.1|173844.1|173974.1|173844.1|173974.1|173844.1|1
1727069420000|2024-09-23 05:30:20|173974.2|173844.2|173974.1|173844.1|173974.2|173844.2|173974.1|173844.1|2
1727069430000|2024-09-23 05:30:30|173978.1|173848.1|173978.1|173848.1|173978.1|173848.1|173978.1|173848.1|1
1727069450000|2024-09-23 05:30:50|173978|173848|173975|173845|173978|173848|173974.1|173844.1|3
1727069460000|2024-09-23 05:31:00|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|1
1727069480000|2024-09-23 05:31:20|173979.7|173849.7|173979.7|173849.7|173979.7|173849.7|173979.7|173849.7|1
1727069500000|2024-09-23 05:31:40|173975|173845|173975|173845|173975|173845|173975|173845|1
1727069510000|2024-09-23 05:31:50|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|1
1727069530000|2024-09-23 05:32:10|173979.7|173849.7|173979.7|173849.7|173979.7|173849.7|173979.7|173849.7|1
1727069560000|2024-09-23 05:32:40|173975.1|173845.1|173975|173845|173975.1|173845.1|173975|173845|2
1727069570000|2024-09-23 05:32:50|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|1
1727069580000|2024-09-23 05:33:00|173975|173845|173975|173845|173975|173845|173975|173845|1
1727069590000|2024-09-23 05:33:10|173992|173862|173992|173862|173992|173862|173992|173862|1
1727069610000|2024-09-23 05:33:30|173975|173845|173975|173845|173975|173845|173975|173845|1
1727069630000|2024-09-23 05:33:50|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|1
1727069640000|2024-09-23 05:34:00|173975|173845|173979.7|173849.7|173979.7|173849.7|173975|173845|2
1727069670000|2024-09-23 05:34:30|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|173975.1|173845.1|1
1727069690000|2024-09-23 05:34:50|173974.3|173844.3|173974.3|173844.3|173974.3|173844.3|173974.3|173844.3|1
1727069700000|2024-09-23 05:35:00|173978.4|173848.4|173959.5|173829.5|173992.6|173862.6|173959.5|173829.5|6
1727069710000|2024-09-23 05:35:10|173964.1|173834.1|173978.9|173848.9|173979.2|173849.2|173956.9|173826.9|11
1727069720000|2024-09-23 05:35:20|173979.1|173849.1|173970.6|173840.6|173993.8|173863.8|173967.4|173837.4|5
1727069730000|2024-09-23 05:35:30|173969.6|173839.6|174032.1|173902.1|174032.1|173902.1|173965.4|173835.4|6
1727069740000|2024-09-23 05:35:40|174031.8|173901.8|174030.7|173900.7|174031.8|173901.8|174030.7|173900.7|3
1727069750000|2024-09-23 05:35:50|174020.5|173890.5|174020.1|173890.1|174020.5|173890.5|174020.1|173890.1|4
1727069760000|2024-09-23 05:36:00|174019.9|173889.9|174031.5|173901.5|174031.5|173901.5|174019.9|173889.9|2
1727069780000|2024-09-23 05:36:20|174031.4|173901.4|174022.2|173892.2|174031.4|173901.4|174019.2|173889.2|4
1727069790000|2024-09-23 05:36:30|174022.1|173892.1|174021.1|173891.1|174022.4|173892.4|174021.1|173891.1|5
1727069800000|2024-09-23 05:36:40|174020.8|173890.8|174020.9|173890.9|174020.9|173890.9|174020.8|173890.8|2
1727069810000|2024-09-23 05:36:50|174020.8|173890.8|174032.6|173902.6|174032.8|173902.8|174020.8|173890.8|3
1727069820000|2024-09-23 05:37:00|174032.5|173902.5|174029.1|173899.1|174032.5|173902.5|174029.1|173899.1|3
1727069830000|2024-09-23 05:37:10|174029|173899|174028.8|173898.8|174029|173899|174028.8|173898.8|3
1727069840000|2024-09-23 05:37:20|174029|173899|174018|173888|174029|173899|174018|173888|5
1727069850000|2024-09-23 05:37:30|174007.1|173877.1|174007|173877|174007.1|173877.1|174004.4|173874.4|4
1727069860000|2024-09-23 05:37:40|174004.3|173874.3|174004.3|173874.3|174004.5|173874.5|174004.3|173874.3|3
1727069870000|2024-09-23 05:37:50|173993|173903|173994.5|173904.5|173994.5|173904.5|173988.6|173898.6|7
1727069880000|2024-09-23 05:38:00|173991.3|173901.3|173996|173906|173996.8|173906.8|173991.3|173901.3|6
1727069890000|2024-09-23 05:38:10|173992.8|173902.8|173987.6|173897.6|173996|173906|173987.6|173897.6|4
1727069900000|2024-09-23 05:38:20|173987.7|173897.7|173990.3|173900.3|173990.4|173900.4|173987.6|173897.6|7
1727069910000|2024-09-23 05:38:30|173987.5|173897.5|173987.6|173897.6|173987.6|173897.6|173984.8|173894.8|5
1727069920000|2024-09-23 05:38:40|173995.8|173905.8|173995.7|173905.7|173995.8|173905.8|173995.7|173905.7|2
1727069950000|2024-09-23 05:39:10|173987.6|173897.6|173987.5|173897.5|173987.6|173897.6|173987.5|173897.5|2
1727069960000|2024-09-23 05:39:20|173983.6|173893.6|173983.6|173893.6|173983.6|173893.6|173983.6|173893.6|1
1727069970000|2024-09-23 05:39:30|173980.9|173890.9|173977.4|173887.4|173980.9|173890.9|173977.4|173887.4|4
1727069980000|2024-09-23 05:39:40|173977.2|173887.2|173986.5|173896.5|173986.5|173896.5|173977.2|173887.2|3
1727069990000|2024-09-23 05:39:50|173986.6|173896.6|173986.6|173896.6|173986.6|173896.6|173986.6|173896.6|1
1727070000000|2024-09-23 05:40:00|173978.1|173888.1|173977.9|173887.9|173978.1|173888.1|173977.9|173887.9|2
1727070010000|2024-09-23 05:40:10|173984.1|173894.1|173977.5|173887.5|173984.1|173894.1|173977.5|173887.5|3
1727070020000|2024-09-23 05:40:20|173977.4|173887.4|173977.4|173887.4|173977.4|173887.4|173977.4|173887.4|1
1727070030000|2024-09-23 05:40:30|173978.3|173888.3|173986.8|173896.8|173986.8|173896.8|173978.3|173888.3|3
1727070050000|2024-09-23 05:40:50|173982.7|173892.7|173982.7|173892.7|173982.7|173892.7|173982.7|173892.7|1
1727070060000|2024-09-23 05:41:00|173986.9|173896.9|173978.5|173888.5|173986.9|173896.9|173978.3|173888.3|4
1727070070000|2024-09-23 05:41:10|173984.5|173894.5|173984.4|173894.4|173984.5|173894.5|173984.4|173894.4|2
1727070080000|2024-09-23 05:41:20|173978.4|173888.4|173978.4|173888.4|173978.4|173888.4|173978.4|173888.4|1
1727070090000|2024-09-23 05:41:30|173984.4|173894.4|173988|173898|173988|173898|173984.4|173894.4|5
1727070100000|2024-09-23 05:41:40|173988.1|173898.1|173988.1|173898.1|173988.1|173898.1|173988.1|173898.1|1
1727070110000|2024-09-23 05:41:50|173988.2|173898.2|173985.8|173895.8|173988.2|173898.2|173983.2|173893.2|4
1727070120000|2024-09-23 05:42:00|173983.6|173893.6|173983.6|173893.6|173983.6|173893.6|173983.5|173893.5|3
1727070130000|2024-09-23 05:42:10|173977.5|173887.5|173977.5|173887.5|173977.5|173887.5|173977.5|173887.5|1
1727070140000|2024-09-23 05:42:20|173977.7|173887.7|173977.7|173887.7|173977.7|173887.7|173977.7|173887.7|1
1727070150000|2024-09-23 05:42:30|173978.8|173888.8|173978.8|173888.8|173978.8|173888.8|173978.8|173888.8|1
1727070160000|2024-09-23 05:42:40|173984.6|173894.6|173984.7|173894.7|173984.7|173894.7|173978.8|173888.8|4
1727070170000|2024-09-23 05:42:50|173984.8|173894.8|173983.7|173893.7|173984.8|173894.8|173977.7|173887.7|4
1727070180000|2024-09-23 05:43:00|173977.8|173887.8|173977.6|173887.6|173977.8|173887.8|173977.6|173887.6|3
1727070190000|2024-09-23 05:43:10|173977.7|173887.7|173977.8|173887.8|173977.8|173887.8|173977.7|173887.7|2
1727070200000|2024-09-23 05:43:20|173985|173895|173985|173895|173985|173895|173985|173895|1
1727070210000|2024-09-23 05:43:30|173976.3|173886.3|173976.3|173886.3|173976.3|173886.3|173976.3|173886.3|1
1727070220000|2024-09-23 05:43:40|173985|173895|173977.8|173887.8|173985.1|173895.1|173977.8|173887.8|3
1727070230000|2024-09-23 05:43:50|173983.6|173893.6|173983.5|173893.5|173983.6|173893.6|173983.5|173893.5|2
1727070240000|2024-09-23 05:44:00|173977.7|173887.7|173977.7|173887.7|173977.7|173887.7|173977.7|173887.7|1
1727070250000|2024-09-23 05:44:10|173977.8|173887.8|173976.3|173886.3|173983.7|173893.7|173976.3|173886.3|3
1727070260000|2024-09-23 05:44:20|173978.8|173888.8|173985.6|173895.6|173985.6|173895.6|173976.3|173886.3|3
1727070270000|2024-09-23 05:44:30|173976.3|173886.3|173978.8|173888.8|173978.8|173888.8|173976.3|173886.3|2
1727070280000|2024-09-23 05:44:40|173984.6|173894.6|173984.6|173894.6|173984.6|173894.6|173984.6|173894.6|1
1727070290000|2024-09-23 05:44:50|173978.8|173888.8|173978.8|173888.8|173978.8|173888.8|173978.8|173888.8|1
1727070300000|2024-09-23 05:45:00|173984.6|173894.6|173984.5|173894.5|173984.6|173894.6|173984.5|173894.5|2
1727070310000|2024-09-23 05:45:10|173978.7|173888.7|173985.4|173895.4|173985.4|173895.4|173978.7|173888.7|2
1727070320000|2024-09-23 05:45:20|173978.8|173888.8|173978.7|173888.7|173978.8|173888.8|173978.7|173888.7|2
1727070330000|2024-09-23 05:45:30|173978.3|173888.3|173977.8|173887.8|173978.3|173888.3|173977.8|173887.8|2
1727070350000|2024-09-23 05:45:50|173977.9|173887.9|173977.9|173887.9|173977.9|173887.9|173977.9|173887.9|1
1727070360000|2024-09-23 05:46:00|173978.9|173888.9|173985|173895|173985|173895|173978.9|173888.9|2
1727070370000|2024-09-23 05:46:10|173985.3|173895.3|173985.3|173895.3|173985.3|173895.3|173985.3|173895.3|1
1727070380000|2024-09-23 05:46:20|173978.4|173888.4|173978|173888|173978.4|173888.4|173978|173888|3
1727070390000|2024-09-23 05:46:30|173978.1|173888.1|173978|173888|173978.4|173888.4|173978|173888|4
1727070410000|2024-09-23 05:46:50|173985.2|173895.2|173976.3|173886.3|173985.2|173895.2|173976.3|173886.3|2
1727070420000|2024-09-23 05:47:00|173973.3|173883.3|173981.4|173891.4|173981.5|173891.5|173973.3|173883.3|5
1727070430000|2024-09-23 05:47:10|173981.5|173891.5|173975.8|173885.8|173981.5|173891.5|173975.8|173885.8|2
1727070450000|2024-09-23 05:47:30|173971.4|173881.4|173978|173888|173978|173888|173971.4|173881.4|2
1727070460000|2024-09-23 05:47:40|173978.4|173888.4|173976.3|173886.3|173978.4|173888.4|173976.3|173886.3|2
1727070470000|2024-09-23 05:47:50|173973.3|173883.3|173981.7|173891.7|173981.8|173891.8|173973.3|173883.3|3
1727070490000|2024-09-23 05:48:10|173976.2|173886.2|173976.2|173886.2|173976.2|173886.2|173976.2|173886.2|1
1727070500000|2024-09-23 05:48:20|173976.1|173886.1|173976.1|173886.1|173976.1|173886.1|173976.1|173886.1|1
1727070510000|2024-09-23 05:48:30|173976.2|173886.2|173978.4|173888.4|173978.4|173888.4|173976.2|173886.2|2
1727070520000|2024-09-23 05:48:40|173976.3|173886.3|173985.5|173895.5|173985.5|173895.5|173976.3|173886.3|2
1727070530000|2024-09-23 05:48:50|173985.4|173895.4|173982|173892|173985.5|173895.5|173973.3|173883.3|6
1727070540000|2024-09-23 05:49:00|173973.3|173883.3|173976.7|173886.7|173982|173892|173973.3|173883.3|4
1727070550000|2024-09-23 05:49:10|173976.6|173886.6|173976.6|173886.6|173976.6|173886.6|173976.6|173886.6|1
1727070580000|2024-09-23 05:49:40|173973.3|173883.3|173982|173892|173982|173892|173973.3|173883.3|2
1727070590000|2024-09-23 05:49:50|173982.1|173892.1|173982|173892|173982.2|173892.2|173973.3|173883.3|4
1727070600000|2024-09-23 05:50:00|173976.6|173886.6|173976.6|173886.6|173976.6|173886.6|173976.6|173886.6|1
1727070610000|2024-09-23 05:50:10|173976.7|173886.7|173976.6|173886.6|173976.7|173886.7|173976.6|173886.6|2
1727070620000|2024-09-23 05:50:20|173976.7|173886.7|173976.7|173886.7|173976.7|173886.7|173976.7|173886.7|1
1727070630000|2024-09-23 05:50:30|173982.1|173892.1|173982.1|173892.1|173982.1|173892.1|173982.1|173892.1|1
1727070640000|2024-09-23 05:50:40|173973.3|173883.3|173982|173892|173982.1|173892.1|173973.3|173883.3|3
1727070650000|2024-09-23 05:50:50|173984.9|173894.9|174015.8|173885.8|174015.8|173894.9|173984.9|173882.9|4
1727070660000|2024-09-23 05:51:00|174008.1|173878.1|174008|173878|174008.1|173878.1|174008|173878|2
1727070670000|2024-09-23 05:51:10|174008.1|173878.1|174023.3|173893.3|174023.3|173893.3|174008.1|173878.1|9
1727070680000|2024-09-23 05:51:20|174028.3|173898.3|174023.3|173893.3|174028.3|173898.3|174023|173893|8
1727070690000|2024-09-23 05:51:30|174022.6|173892.6|174022.6|173892.6|174027.4|173897.4|174022.6|173892.6|6
1727070700000|2024-09-23 05:51:40|174012.3|173922.3|173986.3|173896.3|174017.2|173922.3|173986.3|173887.1|8
1727070710000|2024-09-23 05:51:50|174017.2|173887.2|174015.4|173885.4|174017.2|173896.3|173980.5|173873.3|13
1727070720000|2024-09-23 05:52:00|174015.9|173885.9|174017.1|173887.1|174017.6|173887.6|174003.5|173873.5|12
1727070730000|2024-09-23 05:52:10|174017.2|173887.2|174011.7|173881.7|174017.7|173887.7|174011.6|173881.6|8
1727070740000|2024-09-23 05:52:20|174017.5|173887.5|174018.5|173888.5|174020|173890|174011.7|173881.7|11
1727070750000|2024-09-23 05:52:30|174017.7|173887.7|174005.3|173875.3|174018.5|173888.5|174005.3|173875.3|3
1727070770000|2024-09-23 05:52:50|174018.5|173888.5|174018.5|173888.5|174018.5|173888.5|174018.5|173888.5|1
1727070780000|2024-09-23 05:53:00|174020.5|173890.5|174018.3|173888.3|174020.5|173890.5|174012.8|173882.8|3
1727070790000|2024-09-23 05:53:10|174018.2|173888.2|174019.1|173889.1|174020.5|173890.5|174012.8|173882.8|6
1727070800000|2024-09-23 05:53:20|174013.8|173883.8|173984.6|173894.6|174021.6|173901.9|173984.6|173883.8|10
1727070810000|2024-09-23 05:53:30|173985.6|173895.6|174026.8|173896.8|174026.8|173896.8|173985.6|173886|6
1727070820000|2024-09-23 05:53:40|174029|173899|174025.7|173895.7|174029|173899|174020.3|173890.3|8
1727070830000|2024-09-23 05:53:50|174027.9|173897.9|174025.6|173895.6|174027.9|173897.9|174025.6|173895.6|3
1727070840000|2024-09-23 05:54:00|174025.8|173895.8|174028.2|173898.2|174028.3|173903.1|173993.1|173883.1|8
1727070850000|2024-09-23 05:54:10|174026.7|173896.7|174019|173889|174026.7|173905.6|173991.8|173883.1|7
1727070860000|2024-09-23 05:54:20|173993|173903|174020.9|173890.9|174021|173903|173993|173890.9|4
1727070870000|2024-09-23 05:54:30|174024.1|173894.1|174023.3|173893.3|174024.1|173894.1|174022.5|173892.5|3
1727070880000|2024-09-23 05:54:40|174023.4|173893.4|174023.3|173893.3|174023.4|173893.4|174023.3|173893.3|2
1727070890000|2024-09-23 05:54:50|174023.4|173893.4|174028.6|173898.6|174029.2|173899.2|174021.2|173891.2|13
1727070900000|2024-09-23 05:55:00|174023.4|173893.4|174028.9|173898.9|174028.9|173905.3|173995.3|173881.9|18
1727070910000|2024-09-23 05:55:10|174029.3|173899.3|173996.3|173906.3|174029.3|173907.9|173992.7|173899.3|9
1727070920000|2024-09-23 05:55:20|174028.2|173898.2|174029.1|173899.1|174029.1|173906.3|173992.3|173882|14
1727070930000|2024-09-23 05:55:30|174021.7|173891.7|174054.7|173924.7|174054.7|173924.7|174021.7|173891.7|9
1727070940000|2024-09-23 05:55:40|174049.4|173919.4|174051.5|173921.5|174051.5|173921.5|174049.1|173919.1|3
1727070950000|2024-09-23 05:55:50|174051.6|173921.6|174051.4|173921.4|174051.6|173921.6|174051.4|173921.4|2
1727070960000|2024-09-23 05:56:00|174058.9|173928.9|174117.5|173987.5|174126.2|173996.2|174051.4|173921.4|15
1727070970000|2024-09-23 05:56:10|174118|173988|174117.4|173987.4|174128.2|173998.2|174112.2|173982.2|18
1727070980000|2024-09-23 05:56:20|174118|173988|174131.8|174001.8|174131.8|174001.8|174118|173988|12
1727070990000|2024-09-23 05:56:30|174132|174002|174109.7|173979.7|174132|174002|174103.8|173973.8|12
1727071000000|2024-09-23 05:56:40|174109.9|173979.9|174104|173974|174109.9|173979.9|174103.8|173973.8|10
1727071010000|2024-09-23 05:56:50|174103.5|173973.5|174104|173974|174104.1|173974.1|174102.7|173972.7|10
1727071020000|2024-09-23 05:57:00|174104.3|173974.3|174118.2|173988.2|174118.2|173988.2|174093.8|173963.8|17
1727071030000|2024-09-23 05:57:10|174118|173988|174105.6|173975.6|174118|173988|174099.5|173969.5|14
1727071040000|2024-09-23 05:57:20|174105.9|173975.9|174103.7|173973.7|174109.3|173979.3|174097.1|173967.1|10
1727071050000|2024-09-23 05:57:30|174103.6|173973.6|174103.2|173973.2|174103.6|173973.6|174103.2|173973.2|5
1727071060000|2024-09-23 05:57:40|174103.5|173973.5|174111.8|173981.8|174111.8|173981.8|174103.5|173973.5|11
1727071070000|2024-09-23 05:57:50|174106.2|173976.2|174107.7|173977.7|174116.7|173986.7|174106.2|173976.2|8
1727071080000|2024-09-23 05:58:00|174107.3|173977.3|174107.2|173977.2|174107.4|173977.4|174107.2|173977.2|4
1727071090000|2024-09-23 05:58:10|174109.2|173979.2|174100.9|173970.9|174109.2|173979.2|174100.9|173970.9|4
1727071100000|2024-09-23 05:58:20|174108.5|173978.5|174108.4|173978.4|174108.5|173978.5|174108.4|173978.4|2
1727071110000|2024-09-23 05:58:30|174108.5|173978.5|174108.4|173978.4|174108.5|173978.5|174108|173978|3
1727071120000|2024-09-23 05:58:40|174108.3|173978.3|174106.3|173976.3|174108.4|173978.4|174106.3|173976.3|4
1727071130000|2024-09-23 05:58:50|174102|173972|174102|173972|174102|173972|174102|173972|1
1727071150000|2024-09-23 05:59:10|174106.2|173976.2|174104.7|173974.7|174106.2|173976.2|174104.7|173974.7|2
1727071180000|2024-09-23 05:59:40|174104.3|173974.3|174096.1|173966.1|174104.8|173974.8|174096.1|173966.1|7
1727071190000|2024-09-23 05:59:50|174104.8|173974.8|174104.8|173974.8|174104.8|173974.8|174104.8|173974.8|1
1727071200000|2024-09-23 06:00:00|174105.4|173975.4|174100.9|173970.9|174105.4|173975.4|174085.9|173955.9|24
1727071210000|2024-09-23 06:00:10|174101.1|173971.1|174095.5|173965.5|174101.1|173971.1|174086.9|173956.9|22
1727071220000|2024-09-23 06:00:20|174099.7|173969.7|174107.4|173977.4|174109.4|173979.4|174090.9|173960.9|21
1727071230000|2024-09-23 06:00:30|174109.2|173979.2|174097.3|173967.3|174109.2|173979.2|174097.2|173967.2|12
1727071240000|2024-09-23 06:00:40|174097.6|173967.6|174096.7|173966.7|174098.7|173968.7|174096.7|173966.7|15
1727071250000|2024-09-23 06:00:50|174096.4|173966.4|174089.8|173959.8|174097.4|173967.4|174086.5|173956.5|16
1727071260000|2024-09-23 06:01:00|174090.2|173960.2|174096.8|173966.8|174096.9|173966.9|174090.2|173960.2|9
1727071270000|2024-09-23 06:01:10|174094.2|173964.2|174087.2|173957.2|174096.8|173966.8|174087.2|173957.2|11
1727071280000|2024-09-23 06:01:20|174090.7|173960.7|173981.5|173891.5|174090.7|173960.7|173981.4|173891.4|15
1727071290000|2024-09-23 06:01:30|173983.3|173893.3|173975.1|173885.1|173983.3|173893.3|173975.1|173885.1|7
1727071300000|2024-09-23 06:01:40|173972.7|173882.7|173971.5|173881.5|173972.7|173882.7|173971.5|173881.5|2
1727071310000|2024-09-23 06:01:50|173976.5|173886.5|173974.6|173884.6|173976.5|173886.5|173971.4|173881.4|9
1727071320000|2024-09-23 06:02:00|173973.5|173883.5|173977.7|173887.7|173977.7|173887.7|173973.5|173883.5|6
1727071330000|2024-09-23 06:02:10|173980.1|173890.1|173982.1|173892.1|173982.1|173892.1|173978.7|173888.7|3
1727071340000|2024-09-23 06:02:20|173983.2|173893.2|173989.3|173899.3|173989.3|173899.3|173983|173893|4
1727071350000|2024-09-23 06:02:30|174042.5|173952.5|174013|173923|174042.5|173952.5|174013|173923|13
1727071360000|2024-09-23 06:02:40|174015.3|173925.3|174002.2|173912.2|174018|173928|174001.4|173911.4|6
1727071370000|2024-09-23 06:02:50|173998.4|173908.4|173999.4|173909.4|173999.6|173909.6|173998.4|173908.4|6
1727071380000|2024-09-23 06:03:00|173998.2|173908.2|173993.4|173903.4|173998.2|173908.2|173993.4|173903.4|3
1727071390000|2024-09-23 06:03:10|173993.7|173903.7|173997.9|173907.9|173997.9|173907.9|173993.7|173903.7|5
1727071400000|2024-09-23 06:03:20|173998.4|173908.4|173998|173908|173998.4|173908.4|173997.9|173907.9|3
1727071410000|2024-09-23 06:03:30|173997.5|173907.5|174010.5|173920.5|174010.5|173920.5|173978.7|173888.7|13
1727071420000|2024-09-23 06:03:40|174011.2|173921.2|174058.5|173968.5|174060.9|173970.9|174009.3|173919.3|10
1727071430000|2024-09-23 06:03:50|174082.5|173992.5|174083.5|173993.5|174083.5|173993.5|174082.5|173992.5|2
1727071440000|2024-09-23 06:04:00|174084.5|173994.5|174122.1|174032.1|174126.6|174036.6|174084.5|173994.5|17
1727071450000|2024-09-23 06:04:10|174125.6|174035.6|174122.3|174032.3|174125.6|174035.6|174121|174031|5
1727071460000|2024-09-23 06:04:20|174123.8|174033.8|174135.3|174045.3|174135.3|174045.3|174123.8|174033.8|2
1727071470000|2024-09-23 06:04:30|174134.8|174044.8|174135.4|174045.4|174135.4|174045.4|174134.8|174044.8|3
1727071480000|2024-09-23 06:04:40|174134.9|174044.9|174132.5|174042.5|174134.9|174044.9|174125.5|174035.5|9
1727071490000|2024-09-23 06:04:50|174132.3|174042.3|174132.4|174042.4|174133|174043|174132.3|174042.3|3
1727071500000|2024-09-23 06:05:00|174127.3|174037.3|174125.5|174035.5|174127.3|174037.3|174125.2|174035.2|4
1727071510000|2024-09-23 06:05:10|174125.3|174035.3|174124.5|174034.5|174125.3|174035.3|174124.4|174034.4|7
1727071520000|2024-09-23 06:05:20|174123.5|174033.5|174104.7|174014.7|174123.5|174033.5|174104.5|174014.5|7
1727071530000|2024-09-23 06:05:30|174107.3|174017.3|174119.9|174029.9|174119.9|174029.9|174106.3|174016.3|10
1727071540000|2024-09-23 06:05:40|174120.3|174030.3|174119.5|174029.5|174120.7|174030.7|174119.1|174029.1|5
1727071550000|2024-09-23 06:05:50|174119.7|174029.7|174119.3|174029.3|174119.7|174029.7|174118.1|174028.1|7
1727071560000|2024-09-23 06:06:00|174116.9|174026.9|174116.5|174026.5|174117|174027|174114.3|174024.3|4
1727071570000|2024-09-23 06:06:10|174113.2|174023.2|174112.2|174022.2|174114|174024|174112.2|174022.2|4
1727071580000|2024-09-23 06:06:20|174112.3|174022.3|174112.4|174022.4|174112.4|174022.4|174112.3|174022.3|2
1727071590000|2024-09-23 06:06:30|174116.9|174026.9|174118|174028|174118.1|174028.1|174116.7|174026.7|7
1727071600000|2024-09-23 06:06:40|174118.6|174028.6|174119|174029|174119.3|174029.3|174117.6|174027.6|7
1727071610000|2024-09-23 06:06:50|174118.9|174028.9|174116.6|174026.6|174118.9|174028.9|174116.5|174026.5|4
1727071620000|2024-09-23 06:07:00|174117.1|174027.1|174115.5|174025.5|174117.1|174027.1|174114.5|174024.5|6
1727071630000|2024-09-23 06:07:10|174114.6|174024.6|174101.8|174011.8|174114.6|174024.6|174101.8|174011.8|3
1727071640000|2024-09-23 06:07:20|174095.8|174005.8|174090|174000|174095.8|174005.8|174060.3|173970.3|11
1727071650000|2024-09-23 06:07:30|174106.8|174016.8|174105.8|174015.8|174106.8|174016.8|174105.2|174015.2|4
1727071660000|2024-09-23 06:07:40|174105|174015|174193.6|174103.6|174193.6|174103.6|174105|174015|10
1727071670000|2024-09-23 06:07:50|174195.5|174105.5|174194.8|174104.8|174201.1|174111.1|174194.8|174104.8|16
1727071680000|2024-09-23 06:08:00|174193.8|174103.8|174208.2|174118.2|174208.7|174118.7|174193.8|174103.8|15
1727071690000|2024-09-23 06:08:10|174207.3|174117.3|174214.8|174124.8|174216.9|174126.9|174205.9|174115.9|11
1727071700000|2024-09-23 06:08:20|174216.4|174126.4|174216.2|174126.2|174217.7|174127.7|174214.5|174124.5|9
1727071710000|2024-09-23 06:08:30|174212.9|174122.9|174204.1|174114.1|174212.9|174122.9|174204.1|174114.1|6
1727071720000|2024-09-23 06:08:40|174207.4|174117.4|174203.9|174113.9|174208.2|174118.2|174203.9|174113.9|5
1727071730000|2024-09-23 06:08:50|174205|174115|174205.1|174115.1|174207.2|174117.2|174201.7|174111.7|6
1727071740000|2024-09-23 06:09:00|174206.7|174116.7|174208|174118|174209.2|174119.2|174206.7|174116.7|7
1727071750000|2024-09-23 06:09:10|174209|174119|174230.4|174140.4|174232|174142|174206.8|174116.8|11
1727071760000|2024-09-23 06:09:20|174241.3|174151.3|174258.4|174168.4|174262.4|174172.4|174241.3|174151.3|13
1727071770000|2024-09-23 06:09:30|174258.2|174168.2|174157.5|174067.5|174258.2|174168.2|174152.1|174062.1|21
1727071780000|2024-09-23 06:09:40|174159|174069|174183|174093|174186.6|174096.6|174159|174069|22
1727071790000|2024-09-23 06:09:50|174181.7|174091.7|174181.1|174091.1|174187.1|174097.1|174174.1|174084.1|22
1727071800000|2024-09-23 06:10:00|174179.4|174089.4|174129.7|174039.7|174179.4|174089.4|174127.5|174037.5|17
1727071810000|2024-09-23 06:10:10|174130.3|174040.3|174142.7|174052.7|174145.8|174055.8|174126.2|174036.2|16
1727071820000|2024-09-23 06:10:20|174145.7|174055.7|174135.5|174045.5|174145.7|174055.7|174130.4|174040.4|15
1727071830000|2024-09-23 06:10:30|174137|174047|174139.3|174049.3|174139.3|174049.3|174131.7|174041.7|6
1727071840000|2024-09-23 06:10:40|174137.9|174047.9|174133.1|174043.1|174137.9|174047.9|174133.1|174043.1|3
1727071850000|2024-09-23 06:10:50|174131.4|174041.4|174131.4|174041.4|174131.4|174041.4|174131.4|174041.4|1
1727071860000|2024-09-23 06:11:00|174132.2|174042.2|174130|174040|174132.3|174042.3|174130|174040|4
1727071870000|2024-09-23 06:11:10|174129.7|174039.7|174132.4|174042.4|174132.4|174042.4|174129.7|174039.7|4
1727071880000|2024-09-23 06:11:20|174134.4|174044.4|174128.8|174038.8|174134.4|174044.4|174128.7|174038.7|6
1727071890000|2024-09-23 06:11:30|174128.7|174038.7|174128.7|174038.7|174128.7|174038.7|174128.7|174038.7|1
1727071900000|2024-09-23 06:11:40|174128.8|174038.8|174131.1|174041.1|174131.2|174041.2|174128.8|174038.8|3
1727071910000|2024-09-23 06:11:50|174128.2|174038.2|174126.1|174036.1|174128.2|174038.2|174125.8|174035.8|3
1727071920000|2024-09-23 06:12:00|174124.1|174034.1|174113.2|174023.2|174124.1|174034.1|174104.2|174014.2|7
1727071930000|2024-09-23 06:12:10|174112.4|174022.4|174113.4|174023.4|174113.5|174023.5|174111.4|174021.4|4
1727071940000|2024-09-23 06:12:20|174112.5|174022.5|174107.8|174017.8|174112.5|174022.5|174107.8|174017.8|3
1727071950000|2024-09-23 06:12:30|174108.8|174018.8|174081.5|173991.5|174110|174020|174080.6|173990.6|13
1727071960000|2024-09-23 06:12:40|174082.7|173992.7|174076.1|173986.1|174082.7|173992.7|174076.1|173986.1|5
1727071970000|2024-09-23 06:12:50|174075.7|173985.7|174075.7|173985.7|174075.7|173985.7|174075.7|173985.7|1
1727071980000|2024-09-23 06:13:00|174075.5|173985.5|174076.5|173986.5|174081.9|173991.9|174074.4|173984.4|8
1727071990000|2024-09-23 06:13:10|174074.9|173984.9|174119.5|174029.5|174124.1|174034.1|174074.9|173984.9|10
1727072000000|2024-09-23 06:13:20|174123.2|174033.2|174130.7|174040.7|174130.7|174040.7|174123.2|174033.2|8
1727072010000|2024-09-23 06:13:30|174132.5|174042.5|174137.4|174047.4|174137.4|174047.4|174129.2|174039.2|8
1727072020000|2024-09-23 06:13:40|174137.3|174047.3|174139.9|174049.9|174139.9|174049.9|174137.3|174047.3|6
1727072030000|2024-09-23 06:13:50|174139.6|174049.6|174141.3|174051.3|174141.4|174051.4|174139.6|174049.6|5
1727072040000|2024-09-23 06:14:00|174140.3|174050.3|174140.7|174050.7|174141.5|174051.5|174140.3|174050.3|8
1727072050000|2024-09-23 06:14:10|174140.6|174050.6|174128.9|174038.9|174140.6|174050.6|174128|174038|7
1727072060000|2024-09-23 06:14:20|174129.2|174039.2|174129.7|174039.7|174133.1|174043.1|174129.2|174039.2|9
1727072070000|2024-09-23 06:14:30|174131.5|174041.5|174136.6|174046.6|174136.6|174046.6|174130.6|174040.6|7
1727072080000|2024-09-23 06:14:40|174134.6|174044.6|174094.2|174004.2|174134.6|174044.6|174094.2|174004.2|12
1727072090000|2024-09-23 06:14:50|174093.7|174003.7|174086.2|173996.2|174096.2|174006.2|174074|173984|9
1727072100000|2024-09-23 06:15:00|174087.7|173997.7|174096.1|174006.1|174096.6|174006.6|174086.7|173996.7|10
1727072110000|2024-09-23 06:15:10|174096.4|174006.4|174091|174001|174096.4|174006.4|174090.8|174000.8|5
1727072120000|2024-09-23 06:15:20|174090.8|174000.8|174090.9|174000.9|174090.9|174000.9|174089.7|173999.7|4
1727072130000|2024-09-23 06:15:30|174091.3|174001.3|174091.4|174001.4|174095.6|174005.6|174088.7|173998.7|8
1727072140000|2024-09-23 06:15:40|174089.5|173999.5|174091.9|174001.9|174095.8|174005.8|174089.1|173999.1|8
1727072150000|2024-09-23 06:15:50|174096.9|174006.9|174096.1|174006.1|174096.9|174006.9|174091.8|174001.8|9
1727072160000|2024-09-23 06:16:00|174091.2|174001.2|174089.5|173999.5|174091.7|174001.7|174085.7|173995.7|7
1727072170000|2024-09-23 06:16:10|174089.2|173999.2|174089.4|173999.4|174089.4|173999.4|174089.2|173999.2|2
1727072180000|2024-09-23 06:16:20|174083.3|173993.3|174084.8|173994.8|174087.4|173997.4|174083.3|173993.3|4
1727072190000|2024-09-23 06:16:30|174084.4|173994.4|174085.3|173995.3|174086.4|173996.4|174084.4|173994.4|4
1727072200000|2024-09-23 06:16:40|174085.5|173995.5|174091.8|174001.8|174091.8|174001.8|174082.9|173992.9|6
1727072210000|2024-09-23 06:16:50|174091.9|174001.9|174085.8|173995.8|174091.9|174001.9|174083.3|173993.3|6
1727072220000|2024-09-23 06:17:00|174088.5|173998.5|174083.5|173993.5|174090.1|174000.1|174083.5|173993.5|5
1727072230000|2024-09-23 06:17:10|174086.2|173996.2|174079|173989|174089|173999|174079|173989|4
1727072240000|2024-09-23 06:17:20|174083.6|173993.6|174082.2|173992.2|174084|173994|174079.2|173989.2|11
1727072250000|2024-09-23 06:17:30|174082.3|173992.3|174086|173996|174086.3|173996.3|174082.3|173992.3|5
1727072260000|2024-09-23 06:17:40|174086.2|173996.2|174085.9|173995.9|174086.2|173996.2|174084.1|173994.1|4
1727072270000|2024-09-23 06:17:50|174086.2|173996.2|174087.3|173997.3|174087.3|173997.3|174085.8|173995.8|5
1727072280000|2024-09-23 06:18:00|174087.8|173997.8|174088.6|173998.6|174090.1|174000.1|174087.8|173997.8|6
1727072290000|2024-09-23 06:18:10|174089.3|173999.3|174089.3|173999.3|174089.3|173999.3|174089.3|173999.3|1
1727072300000|2024-09-23 06:18:20|174089.2|173999.2|174089.3|173999.3|174089.3|173999.3|174089.2|173999.2|4
1727072310000|2024-09-23 06:18:30|174088.5|173998.5|174097.6|174007.6|174097.6|174007.6|174088.5|173998.5|5
1727072320000|2024-09-23 06:18:40|174099.1|174009.1|174099.1|174009.1|174099.1|174009.1|174099|174009|3
1727072330000|2024-09-23 06:18:50|174098.4|174008.4|174098.4|174008.4|174098.4|174008.4|174098.4|174008.4|1
1727072340000|2024-09-23 06:19:00|174099|174009|174134.2|174044.2|174134.2|174044.2|174099|174009|7
1727072350000|2024-09-23 06:19:10|174134.3|174044.3|174134.2|174044.2|174134.3|174044.3|174134.2|174044.2|2
1727072360000|2024-09-23 06:19:20|174133.4|174043.4|174127.6|174037.6|174133.4|174043.4|174127.6|174037.6|8
1727072370000|2024-09-23 06:19:30|174129|174039|174134.1|174044.1|174134.1|174044.1|174129|174039|5
1727072380000|2024-09-23 06:19:40|174133.6|174043.6|174133.9|174043.9|174133.9|174043.9|174133.6|174043.6|2
1727072390000|2024-09-23 06:19:50|174134.1|174044.1|174132.2|174042.2|174134.2|174044.2|174124.8|174034.8|7
1727072400000|2024-09-23 06:20:00|174132.9|174042.9|174149.6|174019.6|174163.4|174042.9|174132.9|174018.5|12
1727072410000|2024-09-23 06:20:10|174151.5|174021.5|174152.7|174022.7|174159.3|174029.3|174151.5|174021.5|9
1727072420000|2024-09-23 06:20:20|174154.7|174024.7|174124.6|174034.6|174154.7|174035.9|174123.7|174020.7|9
1727072430000|2024-09-23 06:20:30|174124.5|174034.5|174122.2|174032.2|174124.5|174034.5|174122|174032|5
1727072440000|2024-09-23 06:20:40|174122.7|174032.7|174131.4|174041.4|174133.6|174043.6|174122.7|174032.7|9
1727072450000|2024-09-23 06:20:50|174133.6|174043.6|174124.3|174034.3|174133.6|174043.6|174120.8|174030.8|9
1727072460000|2024-09-23 06:21:00|174129|174039|174128.9|174038.9|174129|174039|174122.3|174032.3|5
1727072470000|2024-09-23 06:21:10|174122.6|174032.6|174132.6|174042.6|174132.6|174042.6|174122.6|174032.6|5
1727072480000|2024-09-23 06:21:20|174133.1|174043.1|174107.1|174017.1|174139.5|174049.5|174107.1|174017.1|9
1727072490000|2024-09-23 06:21:30|174107.3|174017.3|174106.3|174016.3|174109.7|174019.7|174106.3|174016.3|7
1727072500000|2024-09-23 06:21:40|174106.2|174016.2|174105.3|174015.3|174106.3|174016.3|174105.3|174015.3|4
1727072510000|2024-09-23 06:21:50|174104.6|174014.6|174105.2|174015.2|174105.2|174015.2|174103.5|174013.5|4
1727072520000|2024-09-23 06:22:00|174105|174015|174104.9|174014.9|174105.9|174015.9|174104.9|174014.9|6
1727072530000|2024-09-23 06:22:10|174101.1|174011.1|174074.5|173984.5|174101.1|174011.1|174070.7|173980.7|7
1727072550000|2024-09-23 06:22:30|174075.2|173985.2|174086.6|173996.6|174091.3|174001.3|174075.2|173985.2|6
1727072560000|2024-09-23 06:22:40|174086.4|173996.4|174086.4|173996.4|174086.4|173996.4|174086.4|173996.4|1
1727072570000|2024-09-23 06:22:50|174086.8|173996.8|174093|174003|174093.1|174003.1|174086.8|173996.8|3
1727072580000|2024-09-23 06:23:00|174112.2|174022.2|174136|174046|174136|174046|174112.2|174022.2|8
1727072590000|2024-09-23 06:23:10|174136.1|174046.1|174143.6|174053.6|174143.6|174053.6|174136.1|174046.1|8
1727072600000|2024-09-23 06:23:20|174143.9|174053.9|174152.3|174062.3|174156.3|174066.3|174143.9|174053.9|8
1727072610000|2024-09-23 06:23:30|174150.4|174060.4|174150.4|174060.4|174150.4|174060.4|174150.4|174060.4|1
1727072620000|2024-09-23 06:23:40|174149.5|174059.5|174150.7|174060.7|174150.7|174060.7|174149.5|174059.5|3
1727072630000|2024-09-23 06:23:50|174150.6|174060.6|174150.3|174060.3|174150.6|174060.6|174150.1|174060.1|3
1727072640000|2024-09-23 06:24:00|174152.4|174062.4|174142.6|174052.6|174178|174088|174142.6|174052.6|9
1727072650000|2024-09-23 06:24:10|174141.6|174051.6|174142.1|174052.1|174142.7|174052.7|174141.6|174051.6|10
1727072660000|2024-09-23 06:24:20|174143.2|174053.2|174143.2|174053.2|174144.3|174054.3|174141.8|174051.8|8
1727072670000|2024-09-23 06:24:30|174143.3|174053.3|174139.2|174049.2|174143.3|174053.3|174139.2|174049.2|7
1727072680000|2024-09-23 06:24:40|174139.3|174049.3|174139.3|174049.3|174140.5|174050.5|174139.3|174049.3|5
1727072690000|2024-09-23 06:24:50|174139.1|174049.1|174145.1|174055.1|174145.1|174055.1|174128.3|174038.3|10
1727072700000|2024-09-23 06:25:00|174145.9|174055.9|174145.9|174055.9|174146|174056|174145.9|174055.9|3
1727072710000|2024-09-23 06:25:10|174146.3|174056.3|174145.5|174055.5|174146.3|174056.3|174145.5|174055.5|4
1727072720000|2024-09-23 06:25:20|174145.3|174055.3|174147.2|174057.2|174147.8|174057.8|174145.3|174055.3|4
1727072730000|2024-09-23 06:25:30|174147.6|174057.6|174139.8|174049.8|174147.6|174057.6|174139.8|174049.8|6
1727072740000|2024-09-23 06:25:40|174137.8|174047.8|174127.2|174037.2|174137.8|174047.8|174127.2|174037.2|7
1727072750000|2024-09-23 06:25:50|174129.1|174039.1|174131.2|174041.2|174131.2|174041.2|174129.1|174039.1|5
1727072760000|2024-09-23 06:26:00|174132.9|174042.9|174149.7|174059.7|174149.7|174059.7|174132.9|174042.9|10
1727072770000|2024-09-23 06:26:10|174150.5|174060.5|174153.2|174063.2|174156.9|174066.9|174146.1|174056.1|9
1727072780000|2024-09-23 06:26:20|174154.6|174064.6|174160.9|174070.9|174160.9|174070.9|174154.6|174064.6|3
1727072790000|2024-09-23 06:26:30|174161|174071|174216|174126|174217.8|174127.8|174159.5|174069.5|9
1727072800000|2024-09-23 06:26:40|174215.4|174125.4|174223|174133|174225|174135|174206.6|174116.6|13
1727072810000|2024-09-23 06:26:50|174223.8|174133.8|174193.4|174103.4|174223.9|174133.9|174193.2|174103.2|9
1727072820000|2024-09-23 06:27:00|174188.4|174098.4|174200.3|174110.3|174200.3|174110.3|174188.4|174098.4|7
1727072830000|2024-09-23 06:27:10|174200|174110|174198.2|174108.2|174200|174110|174196.4|174106.4|7
1727072840000|2024-09-23 06:27:20|174198.3|174108.3|174196.6|174106.6|174199|174109|174196.6|174106.6|7
1727072850000|2024-09-23 06:27:30|174192.5|174102.5|174190.8|174100.8|174197|174107|174176.1|174086.1|19
1727072860000|2024-09-23 06:27:40|174189.8|174099.8|174187.8|174097.8|174189.9|174099.9|174187.8|174097.8|6
1727072870000|2024-09-23 06:27:50|174187.5|174097.5|174181.4|174091.4|174187.5|174097.5|174180.9|174090.9|12
1727072880000|2024-09-23 06:28:00|174179.9|174089.9|174148.1|174058.1|174180.1|174090.1|174148.1|174058.1|13
1727072890000|2024-09-23 06:28:10|174147|174057|174175.1|174085.1|174177.3|174087.3|174142|174052|15
1727072900000|2024-09-23 06:28:20|174172.1|174082.1|174161.6|174071.6|174172.1|174082.1|174157.7|174067.7|7
1727072910000|2024-09-23 06:28:30|174162.4|174072.4|174162.5|174072.5|174163.1|174073.1|174159|174069|8
1727072920000|2024-09-23 06:28:40|174157.5|174067.5|174171|174081|174171|174081|174147.7|174057.7|16
1727072930000|2024-09-23 06:28:50|174173.3|174083.3|174176|174086|174176|174086|174173.3|174083.3|2
1727072940000|2024-09-23 06:29:00|174175.2|174085.2|174175.1|174085.1|174176.8|174086.8|174171.2|174081.2|8
1727072950000|2024-09-23 06:29:10|174174.7|174084.7|174170.8|174080.8|174174.7|174084.7|174170.3|174080.3|5
1727072960000|2024-09-23 06:29:20|174167.4|174077.4|174169.7|174079.7|174171.1|174081.1|174163.4|174073.4|8
1727072970000|2024-09-23 06:29:30|174169.9|174079.9|174145.4|174055.4|174169.9|174079.9|174145.4|174055.4|6
1727072980000|2024-09-23 06:29:40|174144|174054|174140.8|174050.8|174145.1|174055.1|174140.7|174050.7|9
1727072990000|2024-09-23 06:29:50|174140.9|174050.9|174140.9|174050.9|174140.9|174050.9|174140.9|174050.9|1
1727073000000|2024-09-23 06:30:00|174140.8|174050.8|174142.4|174052.4|174145|174055|174140.8|174050.8|6
1727073010000|2024-09-23 06:30:10|174142.9|174052.9|174144.2|174054.2|174146.6|174056.6|174142.9|174052.9|9
1727073020000|2024-09-23 06:30:20|174144.3|174054.3|174144|174054|174146.6|174056.6|174144|174054|6
1727073030000|2024-09-23 06:30:30|174148.7|174058.7|174146.7|174056.7|174150.8|174060.8|174146.7|174056.7|8
1727073040000|2024-09-23 06:30:40|174147|174057|174146.1|174056.1|174147|174057|174146.1|174056.1|4
1727073050000|2024-09-23 06:30:50|174150.4|174060.4|174151.6|174061.6|174153.3|174063.3|174150.4|174060.4|3
1727073060000|2024-09-23 06:31:00|174153.3|174063.3|174149.5|174059.5|174153.3|174063.3|174149|174059|7
1727073070000|2024-09-23 06:31:10|174150.8|174060.8|174167.1|174077.1|174169.4|174079.4|174150.8|174060.8|8
1727073080000|2024-09-23 06:31:20|174167.2|174077.2|174183.1|174093.1|174185.9|174095.9|174167.2|174077.2|9
1727073090000|2024-09-23 06:31:30|174183.2|174093.2|174183.3|174093.3|174183.3|174093.3|174183.2|174093.2|2
1727073100000|2024-09-23 06:31:40|174182.9|174092.9|174152|174062|174186.1|174096.1|174140.9|174050.9|10
1727073110000|2024-09-23 06:31:50|174152.1|174062.1|174163.9|174073.9|174163.9|174073.9|174152.1|174062.1|10
1727073120000|2024-09-23 06:32:00|174166.5|174076.5|174167.3|174077.3|174169.7|174079.7|174163.9|174073.9|6
1727073130000|2024-09-23 06:32:10|174167.9|174077.9|174171.1|174081.1|174171.1|174081.1|174167.9|174077.9|2
1727073140000|2024-09-23 06:32:20|174176.7|174086.7|174165.6|174075.6|174176.7|174086.7|174165.6|174075.6|4
1727073150000|2024-09-23 06:32:30|174167.1|174077.1|174176.9|174086.9|174176.9|174086.9|174167.1|174077.1|5
1727073160000|2024-09-23 06:32:40|174178.9|174088.9|174177.2|174087.2|174178.9|174088.9|174177.2|174087.2|3
1727073170000|2024-09-23 06:32:50|174176.7|174086.7|174174.1|174084.1|174177.2|174087.2|174174.1|174084.1|7
1727073180000|2024-09-23 06:33:00|174174.8|174084.8|174174|174084|174174.8|174084.8|174169|174079|8
1727073190000|2024-09-23 06:33:10|174170.5|174080.5|174168.3|174078.3|174170.7|174080.7|174168.2|174078.2|6
1727073200000|2024-09-23 06:33:20|174168.5|174078.5|174165.9|174075.9|174172.2|174082.2|174165.9|174075.9|5
1727073210000|2024-09-23 06:33:30|174162.2|174072.2|174067.2|173977.2|174162.2|174072.2|174041|173951|16
1727073220000|2024-09-23 06:33:40|174068.7|173978.7|174090.1|174000.1|174093|174003|174068.7|173978.7|7
1727073230000|2024-09-23 06:33:50|174089.5|173999.5|174067.9|173977.9|174089.5|173999.5|174067.2|173977.2|12
1727073240000|2024-09-23 06:34:00|174067.8|173977.8|174072.9|173982.9|174072.9|173982.9|174067.8|173977.8|4
1727073250000|2024-09-23 06:34:10|174072.8|173982.8|174072.8|173982.8|174072.9|173982.9|174072.7|173982.7|4
1727073260000|2024-09-23 06:34:20|174070.9|173980.9|174113.9|174023.9|174122.3|174032.3|174068.3|173978.3|8
1727073270000|2024-09-23 06:34:30|174112.9|174022.9|174110.5|174020.5|174113.5|174023.5|174110.5|174020.5|6
1727073280000|2024-09-23 06:34:40|174056.6|173966.6|174061|173971|174061|173971|174055.7|173965.7|9
1727073290000|2024-09-23 06:34:50|174060|173970|174059.3|173969.3|174060|173970|174058.3|173968.3|5
1727073300000|2024-09-23 06:35:00|174058.2|173968.2|174064.6|173974.6|174064.6|173974.6|174058.2|173968.2|13
1727073310000|2024-09-23 06:35:10|174066.9|173976.9|173995.1|173905.1|174068.3|173978.3|173992.2|173902.2|10
1727073320000|2024-09-23 06:35:20|173992.5|173902.5|173993.7|173903.7|173993.7|173903.7|173991.5|173901.5|5
1727073330000|2024-09-23 06:35:30|173992.7|173902.7|173992.6|173902.6|173992.7|173902.7|173992.6|173902.6|2
1727073340000|2024-09-23 06:35:40|173993.7|173903.7|173992.5|173902.5|174002|173912|173992.5|173902.5|9
1727073350000|2024-09-23 06:35:50|173993.7|173903.7|173991.1|173901.1|173993.7|173903.7|173990.5|173900.5|7
1727073360000|2024-09-23 06:36:00|173991|173901|173986.7|173896.7|173991.1|173901.1|173986.1|173896.1|8
1727073370000|2024-09-23 06:36:10|173985.1|173895.1|173988.5|173898.5|173988.5|173898.5|173983.4|173893.4|7
1727073380000|2024-09-23 06:36:20|173987.1|173897.1|173908|173818|173987.1|173897.1|173907.5|173817.5|18
1727073390000|2024-09-23 06:36:30|173904.9|173814.9|173911.9|173821.9|173911.9|173821.9|173893.7|173803.7|17
1727073400000|2024-09-23 06:36:40|173913.6|173823.6|173916.5|173826.5|173917.5|173827.5|173909.8|173819.8|20
1727073410000|2024-09-23 06:36:50|173917.6|173827.6|173969.2|173879.2|173969.5|173879.5|173917.6|173827.6|6
1727073420000|2024-09-23 06:37:00|173970.5|173880.5|173953.9|173863.9|173970.5|173880.5|173953.9|173863.9|5
1727073430000|2024-09-23 06:37:10|173952.3|173862.3|173932.4|173842.4|173952.3|173862.3|173916.1|173826.1|18
1727073440000|2024-09-23 06:37:20|173949.9|173859.9|173961.4|173871.4|173968.8|173878.8|173949.9|173859.9|10
1727073450000|2024-09-23 06:37:30|173959.8|173869.8|173996.6|173906.6|173996.6|173906.6|173959.3|173869.3|16
1727073460000|2024-09-23 06:37:40|173998|173908|174020.1|173930.1|174020.3|173930.3|173988|173898|10
1727073470000|2024-09-23 06:37:50|174017.5|173927.5|174007.5|173917.5|174017.5|173927.5|174005.9|173915.9|15
1727073480000|2024-09-23 06:38:00|174001.4|173911.4|174004|173914|174004|173914|174001.1|173911.1|3
1727073490000|2024-09-23 06:38:10|174001.5|173911.5|173997.5|173907.5|174001.5|173911.5|173996.4|173906.4|6
1727073500000|2024-09-23 06:38:20|173996.7|173906.7|173996.7|173906.7|173996.8|173906.8|173996.5|173906.5|4
1727073510000|2024-09-23 06:38:30|173996.4|173906.4|173996.6|173906.6|173997.9|173907.9|173993.8|173903.8|6
1727073520000|2024-09-23 06:38:40|173997.4|173907.4|173995.8|173905.8|173997.4|173907.4|173995.8|173905.8|5
1727073530000|2024-09-23 06:38:50|173995.6|173905.6|173995.6|173905.6|173995.6|173905.6|173995.6|173905.6|1
1727073540000|2024-09-23 06:39:00|173983.4|173893.4|173988.4|173898.4|173988.4|173898.4|173982.9|173892.9|4
1727073550000|2024-09-23 06:39:10|173990.1|173900.1|173990.1|173900.1|173990.1|173900.1|173990.1|173900.1|1
1727073560000|2024-09-23 06:39:20|173981.6|173891.6|173986.9|173896.9|173986.9|173896.9|173981.6|173891.6|5
1727073570000|2024-09-23 06:39:30|173989.2|173899.2|173989.4|173899.4|173992.7|173902.7|173989.2|173899.2|6
1727073580000|2024-09-23 06:39:40|173996.1|173906.1|173994.8|173904.8|173996.1|173906.1|173993.1|173903.1|8
1727073590000|2024-09-23 06:39:50|173997.9|173907.9|174004.1|173914.1|174006.2|173916.2|173993.8|173903.8|10
1727073600000|2024-09-23 06:40:00|174006|173916|173998.5|173908.5|174012.1|173922.1|173997.7|173907.7|8
1727073610000|2024-09-23 06:40:10|173997.7|173907.7|174000.5|173910.5|174003.3|173913.3|173997.7|173907.7|12
1727073620000|2024-09-23 06:40:20|173998|173908|173997.9|173907.9|174001.6|173911.6|173997|173907|7
1727073630000|2024-09-23 06:40:30|173998.9|173908.9|173997.3|173907.3|174000.6|173910.6|173997.3|173907.3|8
1727073640000|2024-09-23 06:40:40|173996.3|173906.3|173996.3|173906.3|173997.3|173907.3|173994.8|173904.8|5
1727073650000|2024-09-23 06:40:50|173996.5|173906.5|173997.3|173907.3|173998.9|173908.9|173992.6|173902.6|6
1727073660000|2024-09-23 06:41:00|173998.9|173908.9|174001.4|173911.4|174001.4|173911.4|173998.9|173908.9|4
1727073670000|2024-09-23 06:41:10|174001.9|173911.9|173992.4|173902.4|174001.9|173911.9|173992.4|173902.4|8
1727073680000|2024-09-23 06:41:20|173995.7|173905.7|173995.5|173905.5|173996.5|173906.5|173995.3|173905.3|7
1727073690000|2024-09-23 06:41:30|173990.8|173900.8|173989.8|173899.8|173992.2|173902.2|173988.5|173898.5|7
1727073700000|2024-09-23 06:41:40|173989.9|173899.9|173990.2|173900.2|173991.3|173901.3|173988.4|173898.4|10
1727073710000|2024-09-23 06:41:50|173989.7|173899.7|173995.4|173905.4|173997.2|173907.2|173973.7|173883.7|22
1727073720000|2024-09-23 06:42:00|173994.2|173904.2|173995.3|173905.3|173995.3|173905.3|173991.1|173901.1|4
1727073730000|2024-09-23 06:42:10|173995.1|173905.1|173976.6|173886.6|173996.1|173906.1|173976.1|173886.1|10
1727073740000|2024-09-23 06:42:20|173975.5|173885.5|173954.1|173864.1|173976.3|173886.3|173954.1|173864.1|11
1727073750000|2024-09-23 06:42:30|173955.1|173865.1|173928.1|173838.1|173955.1|173865.1|173928.1|173838.1|15
1727073760000|2024-09-23 06:42:40|173927|173837|173908.3|173818.3|173927|173837|173908.3|173818.3|5
1727073770000|2024-09-23 06:42:50|173907.4|173817.4|173900.6|173810.6|173914.7|173824.7|173900.6|173810.6|6
1727073780000|2024-09-23 06:43:00|173898.1|173808.1|173894.3|173804.3|173898.1|173808.1|173887.5|173797.5|13
1727073790000|2024-09-23 06:43:10|173891.6|173801.6|173894.7|173804.7|173894.7|173804.7|173891.6|173801.6|5
1727073800000|2024-09-23 06:43:20|173894.5|173804.5|173895.5|173805.5|173895.5|173805.5|173892.5|173802.5|4
1727073810000|2024-09-23 06:43:30|173895.9|173805.9|173850.1|173760.1|173895.9|173805.9|173836.5|173746.5|13
1727073820000|2024-09-23 06:43:40|173853.1|173763.1|173862.4|173772.4|173864.9|173774.9|173832.5|173742.5|20
1727073830000|2024-09-23 06:43:50|173858.8|173768.8|173846.4|173756.4|173862.5|173772.5|173843.6|173753.6|17
1727073840000|2024-09-23 06:44:00|173842.1|173752.1|173836.7|173746.7|173845|173755|173836.7|173746.7|15
1727073850000|2024-09-23 06:44:10|173845.8|173755.8|173861.4|173771.4|173869.5|173779.5|173845.8|173755.8|12
1727073860000|2024-09-23 06:44:20|173862.5|173772.5|173865.3|173775.3|173872.3|173782.3|173862.1|173772.1|10
1727073870000|2024-09-23 06:44:30|173870.6|173780.6|173858.4|173768.4|173872|173782|173858.4|173768.4|10
1727073880000|2024-09-23 06:44:40|173858.2|173768.2|173858.4|173768.4|173858.4|173768.4|173857.4|173767.4|4
1727073890000|2024-09-23 06:44:50|173858.1|173768.1|173851.3|173761.3|173858.3|173768.3|173851.3|173761.3|6
1727073900000|2024-09-23 06:45:00|173845|173755|173846.7|173756.7|173847.4|173757.4|173845|173755|3
1727073910000|2024-09-23 06:45:10|173844.6|173754.6|173840.1|173750.1|173846.6|173756.6|173840.1|173750.1|7
1727073920000|2024-09-23 06:45:20|173840.3|173750.3|173840.8|173750.8|173841.8|173751.8|173839.9|173749.9|4
1727073930000|2024-09-23 06:45:30|173841.5|173751.5|173817.3|173727.3|173841.5|173751.5|173817.3|173727.3|6
1727073940000|2024-09-23 06:45:40|173818.5|173728.5|173817.3|173727.3|173818.5|173728.5|173817.3|173727.3|2
1727073950000|2024-09-23 06:45:50|173815|173725|173819.3|173729.3|173821.8|173731.8|173815|173725|4
1727073960000|2024-09-23 06:46:00|173826.6|173736.6|173821.6|173731.6|173826.6|173736.6|173821.6|173731.6|3
1727073970000|2024-09-23 06:46:10|173824|173734|173822.4|173732.4|173824|173734|173822.4|173732.4|2
1727073980000|2024-09-23 06:46:20|173827.1|173737.1|173830.1|173740.1|173833.1|173743.1|173827.1|173737.1|3
1727073990000|2024-09-23 06:46:30|173831.8|173741.8|173824.3|173734.3|173831.8|173741.8|173824.3|173734.3|3
1727074000000|2024-09-23 06:46:40|173808.8|173718.8|173780.9|173690.9|173808.8|173718.8|173779.9|173689.9|12
1727074010000|2024-09-23 06:46:50|173778.2|173688.2|173779.6|173689.6|173781.1|173691.1|173775|173685|13
1727074020000|2024-09-23 06:47:00|173780.2|173690.2|173817.9|173727.9|173831|173741|173780.2|173690.2|12
1727074030000|2024-09-23 06:47:10|173816|173726|173796.3|173706.3|173816|173726|173796.3|173706.3|13
1727074040000|2024-09-23 06:47:20|173794.3|173704.3|173798.8|173708.8|173800.3|173710.3|173792.6|173702.6|15
1727074050000|2024-09-23 06:47:30|173801.1|173711.1|173770.9|173680.9|173825.7|173735.7|173768.5|173678.5|11
1727074060000|2024-09-23 06:47:40|173769.2|173679.2|173770.8|173680.8|173779.2|173689.2|173768.1|173678.1|12
1727074070000|2024-09-23 06:47:50|173768.6|173678.6|173769.3|173679.3|173769.6|173679.6|173767.9|173677.9|5
1727074080000|2024-09-23 06:48:00|173768.4|173678.4|173770.5|173680.5|173774.9|173684.9|173768.4|173678.4|10
1727074090000|2024-09-23 06:48:10|173769.6|173679.6|173767.9|173677.9|173771|173681|173767.9|173677.9|7
1727074100000|2024-09-23 06:48:20|173768.5|173678.5|173768.1|173678.1|173768.5|173678.5|173768.1|173678.1|4
1727074110000|2024-09-23 06:48:30|173767.2|173677.2|173765.8|173675.8|173767.2|173677.2|173765.8|173675.8|5
1727074120000|2024-09-23 06:48:40|173765.7|173675.7|173765.3|173675.3|173766.5|173676.5|173765.3|173675.3|6
1727074130000|2024-09-23 06:48:50|173762.4|173672.4|173708.4|173618.4|173764.1|173674.1|173708.4|173618.4|16
1727074140000|2024-09-23 06:49:00|173710.1|173620.1|173717|173627|173728.5|173638.5|173708.3|173618.3|13
1727074150000|2024-09-23 06:49:10|173715.9|173625.9|173718.7|173628.7|173728.2|173638.2|173715.9|173625.9|11
1727074160000|2024-09-23 06:49:20|173716.9|173626.9|173716|173626|173716.9|173626.9|173712.6|173622.6|6
1727074170000|2024-09-23 06:49:30|173707.6|173617.6|173711.4|173621.4|173718.7|173628.7|173707.6|173617.6|16
1727074180000|2024-09-23 06:49:40|173711.8|173621.8|173690.7|173600.7|173715|173625|173690.7|173600.7|8
1727074190000|2024-09-23 06:49:50|173693.1|173603.1|173694.2|173604.2|173694.2|173604.2|173693.1|173603.1|4
1727074200000|2024-09-23 06:50:00|173694.6|173604.6|173705.3|173615.3|173708.8|173618.8|173694.6|173604.6|8
1727074210000|2024-09-23 06:50:10|173706.6|173616.6|173708.3|173618.3|173718.7|173628.7|173705.1|173615.1|7
1727074220000|2024-09-23 06:50:20|173708.7|173618.7|173713|173623|173713|173623|173707.5|173617.5|4
1727074230000|2024-09-23 06:50:30|173713.3|173623.3|173719.8|173629.8|173720.4|173630.4|173713.3|173623.3|5
1727074240000|2024-09-23 06:50:40|173721.5|173631.5|173721.5|173631.5|173722.4|173632.4|173721.5|173631.5|3
1727074250000|2024-09-23 06:50:50|173719|173629|173715|173625|173723.4|173633.4|173713.7|173623.7|7
1727074260000|2024-09-23 06:51:00|173711.1|173621.1|173697.1|173607.1|173711.1|173621.1|173697.1|173607.1|7
1727074270000|2024-09-23 06:51:10|173698|173608|173715|173625|173717.9|173627.9|173698|173608|10
1727074280000|2024-09-23 06:51:20|173714.2|173624.2|173729.5|173639.5|173731.1|173641.1|173714.2|173624.2|8
1727074290000|2024-09-23 06:51:30|173731.2|173641.2|173732.2|173642.2|173733.3|173643.3|173728.8|173638.8|11
1727074300000|2024-09-23 06:51:40|173733.1|173643.1|173759.9|173669.9|173762.4|173672.4|173733.1|173643.1|11
1727074310000|2024-09-23 06:51:50|173760.1|173670.1|173760.2|173670.2|173760.2|173670.2|173760.1|173670.1|2
1727074320000|2024-09-23 06:52:00|173759.9|173669.9|173758.3|173668.3|173759.9|173669.9|173758.3|173668.3|4
1727074330000|2024-09-23 06:52:10|173760.1|173670.1|173846.3|173756.3|173858.2|173768.2|173760.1|173670.1|13
1727074340000|2024-09-23 06:52:20|173849.3|173759.3|173850.8|173760.8|173852.5|173762.5|173842|173752|9
1727074350000|2024-09-23 06:52:30|173850.7|173760.7|173852.2|173762.2|173852.2|173762.2|173850.7|173760.7|3
1727074360000|2024-09-23 06:52:40|173849.9|173759.9|173858|173768|173860.2|173770.2|173844.6|173754.6|9
1727074370000|2024-09-23 06:52:50|173855.9|173765.9|173853.3|173763.3|173855.9|173765.9|173849.6|173759.6|15
1727074380000|2024-09-23 06:53:00|173853.6|173763.6|173855.9|173765.9|173857.1|173767.1|173853.1|173763.1|9
1727074390000|2024-09-23 06:53:10|173856.3|173766.3|173856.8|173766.8|173857.4|173767.4|173856.3|173766.3|3
1727074400000|2024-09-23 06:53:20|173856.3|173766.3|173852.4|173762.4|173862.1|173772.1|173852.4|173762.4|14
1727074410000|2024-09-23 06:53:30|173853.3|173763.3|173851.4|173761.4|173855.6|173765.6|173851.3|173761.3|10
1727074420000|2024-09-23 06:53:40|173851.5|173761.5|173852.3|173762.3|173852.3|173762.3|173851.3|173761.3|3
1727074430000|2024-09-23 06:53:50|173853.5|173763.5|173855.7|173765.7|173855.7|173765.7|173853.5|173763.5|6
1727074440000|2024-09-23 06:54:00|173857|173767|173855.6|173765.6|173857.1|173767.1|173853.9|173763.9|10
1727074450000|2024-09-23 06:54:10|173854.2|173764.2|173853.2|173763.2|173854.2|173764.2|173853.2|173763.2|6
1727074460000|2024-09-23 06:54:20|173853.1|173763.1|173853.5|173763.5|173853.9|173763.9|173852.4|173762.4|6
1727074470000|2024-09-23 06:54:30|173853.9|173763.9|173853.2|173763.2|173855.2|173765.2|173853|173763|7
1727074480000|2024-09-23 06:54:40|173853.3|173763.3|173851.2|173761.2|173853.3|173763.3|173850.9|173760.9|9
1727074490000|2024-09-23 06:54:50|173852.3|173762.3|173851.4|173761.4|173859.5|173769.5|173851.4|173761.4|8
1727074500000|2024-09-23 06:55:00|173851.5|173761.5|173855.3|173765.3|173855.5|173765.5|173851.5|173761.5|7
1727074510000|2024-09-23 06:55:10|173855.4|173765.4|173859.1|173769.1|173859.3|173769.3|173855.4|173765.4|5
1727074520000|2024-09-23 06:55:20|173859.2|173769.2|173858|173768|173859.2|173769.2|173857.7|173767.7|4
1727074530000|2024-09-23 06:55:30|173857.7|173767.7|173857.8|173767.8|173857.8|173767.8|173857.5|173767.5|5
1727074540000|2024-09-23 06:55:40|173857.6|173767.6|173857.2|173767.2|173858.3|173768.3|173857.2|173767.2|8
1727074550000|2024-09-23 06:55:50|173857.1|173767.1|173849.7|173759.7|173857.1|173767.1|173849.7|173759.7|4
1727074560000|2024-09-23 06:56:00|173850|173760|173864.1|173774.1|173864.1|173774.1|173848.3|173758.3|6
1727074570000|2024-09-23 06:56:10|173864.2|173774.2|173931.2|173841.2|173931.2|173841.2|173864.2|173774.2|9
1727074580000|2024-09-23 06:56:20|173931.4|173841.4|173936.1|173846.1|173938.2|173848.2|173931.4|173841.4|11
1727074590000|2024-09-23 06:56:30|173935.9|173845.9|173929.7|173839.7|173937|173847|173929.7|173839.7|7
1727074600000|2024-09-23 06:56:40|173929.5|173839.5|173929.8|173839.8|173929.8|173839.8|173928.7|173838.7|5
1727074610000|2024-09-23 06:56:50|173930.3|173840.3|173931.6|173841.6|173932.6|173842.6|173930.3|173840.3|8
1727074620000|2024-09-23 06:57:00|173931.7|173841.7|173932|173842|173933.6|173843.6|173931.1|173841.1|11
1727074630000|2024-09-23 06:57:10|173931|173841|173926.2|173836.2|173931|173841|173926.2|173836.2|4
1727074640000|2024-09-23 06:57:20|173925.7|173835.7|173923.5|173833.5|173925.7|173835.7|173921|173831|8
1727074650000|2024-09-23 06:57:30|173923.3|173833.3|173927.3|173837.3|173928|173838|173922.2|173832.2|11
1727074660000|2024-09-23 06:57:40|173929.5|173839.5|173929.6|173839.6|173934.8|173844.8|173928.3|173838.3|16
1727074670000|2024-09-23 06:57:50|173929.9|173839.9|173927.1|173837.1|173929.9|173839.9|173927.1|173837.1|9
1727074680000|2024-09-23 06:58:00|173928.1|173838.1|173926.3|173836.3|173928.1|173838.1|173925.6|173835.6|12
1727074690000|2024-09-23 06:58:10|173927.3|173837.3|173927.4|173837.4|173927.7|173837.7|173926.4|173836.4|12
1727074700000|2024-09-23 06:58:20|173927.7|173837.7|173928.2|173838.2|173928.2|173838.2|173927.7|173837.7|6
1727074710000|2024-09-23 06:58:30|173928.4|173838.4|173926.9|173836.9|173930.2|173840.2|173926.9|173836.9|8
1727074720000|2024-09-23 06:58:40|173929|173839|173970.5|173880.5|173982.1|173892.1|173929|173839|16
1727074730000|2024-09-23 06:58:50|173968.3|173878.3|173961.9|173871.9|173970.6|173880.6|173961.9|173871.9|10
1727074740000|2024-09-23 06:59:00|173958.5|173868.5|173969|173879|173972.2|173882.2|173947.2|173857.2|15
1727074750000|2024-09-23 06:59:10|173973.2|173883.2|173970.8|173880.8|173977.2|173887.2|173970.8|173880.8|7
1727074760000|2024-09-23 06:59:20|173984|173894|173978.1|173888.1|173984|173894|173978.1|173888.1|4
1727074770000|2024-09-23 06:59:30|173975.7|173885.7|173968|173878|173986.9|173896.9|173965|173875|11
1727074780000|2024-09-23 06:59:40|173965.1|173875.1|173964.8|173874.8|173965.1|173875.1|173963.4|173873.4|10
1727074790000|2024-09-23 06:59:50|173962.8|173872.8|173900.1|173810.1|173962.8|173872.8|173894.8|173804.8|14
1727074800000|2024-09-23 07:00:00|173904.2|173814.2|173915.5|173825.5|173919.7|173829.7|173893.4|173803.4|21
1727074810000|2024-09-23 07:00:10|173917.1|173827.1|173936.5|173846.5|173936.6|173846.6|173917.1|173827.1|15
1727074820000|2024-09-23 07:00:20|173935.4|173845.4|173935|173845|173936.9|173846.9|173934.8|173844.8|7
1727074830000|2024-09-23 07:00:30|173935.7|173845.7|173914.8|173824.8|173936.8|173846.8|173914.8|173824.8|21
1727074840000|2024-09-23 07:00:40|173913.6|173823.6|173912.9|173822.9|173925.6|173835.6|173908.6|173818.6|26
1727074850000|2024-09-23 07:00:50|173911.1|173821.1|173915.7|173825.7|173915.7|173825.7|173892.5|173802.5|17
1727074860000|2024-09-23 07:01:00|173917|173827|173928|173838|173963.3|173873.3|173911.9|173821.9|16
1727074870000|2024-09-23 07:01:10|173926.4|173836.4|173893.1|173803.1|173926.4|173836.4|173893.1|173803.1|28
1727074880000|2024-09-23 07:01:20|173894.4|173804.4|173900.3|173810.3|173903.8|173813.8|173890.7|173800.7|24
1727074890000|2024-09-23 07:01:30|173899.9|173809.9|173901.4|173811.4|173956|173866|173899.9|173809.9|32
1727074900000|2024-09-23 07:01:40|173901|173811|173898.7|173808.7|173901|173811|173885.8|173795.8|26
1727074910000|2024-09-23 07:01:50|173895.5|173805.5|173898.3|173808.3|173900.6|173810.6|173892.7|173802.7|16
1727074920000|2024-09-23 07:02:00|173898.2|173808.2|173908|173818|173914|173824|173898.2|173808.2|14
1727074930000|2024-09-23 07:02:10|173911.3|173821.3|173901.2|173811.2|173911.3|173821.3|173893.3|173803.3|26
1727074940000|2024-09-23 07:02:20|173897.7|173807.7|173910.2|173820.2|173910.5|173820.5|173893.7|173803.7|15
1727074950000|2024-09-23 07:02:30|173910.8|173820.8|173907.4|173817.4|173915.5|173825.5|173903.8|173813.8|13
1727074960000|2024-09-23 07:02:40|173911.6|173821.6|173909.3|173819.3|173911.6|173821.6|173902|173812|11
1727074970000|2024-09-23 07:02:50|173909.6|173819.6|173909.1|173819.1|173915.2|173825.2|173906.3|173816.3|12
1727074980000|2024-09-23 07:03:00|173906.4|173816.4|173927.6|173837.6|173931|173841|173906.4|173816.4|13
1727074990000|2024-09-23 07:03:10|173926.6|173836.6|173913.7|173823.7|173928.8|173838.8|173910.4|173820.4|20
1727075000000|2024-09-23 07:03:20|173915.5|173825.5|173921.7|173831.7|173923.1|173833.1|173915.5|173825.5|16
1727075010000|2024-09-23 07:03:30|173923.4|173833.4|173936.3|173846.3|173939.5|173849.5|173923.4|173833.4|14
1727075020000|2024-09-23 07:03:40|173933.6|173843.6|173938.9|173848.9|173939.2|173849.2|173928.9|173838.9|22
1727075030000|2024-09-23 07:03:50|173932.2|173842.2|173930.2|173840.2|173941.4|173851.4|173926.5|173836.5|16
1727075040000|2024-09-23 07:04:00|173928.8|173838.8|173993.3|173903.3|173993.3|173903.3|173928.8|173838.8|26
1727075050000|2024-09-23 07:04:10|173992.3|173902.3|174000.1|173910.1|174005.9|173915.9|173992.3|173902.3|13
1727075060000|2024-09-23 07:04:20|174001.4|173911.4|173997.7|173907.7|174002.3|173912.3|173992.7|173902.7|14
1727075070000|2024-09-23 07:04:30|173996.3|173906.3|174051.2|173961.2|174053.5|173963.5|173996.3|173906.3|15
1727075080000|2024-09-23 07:04:40|174049.9|173959.9|174050.4|173960.4|174051.6|173961.6|174049.2|173959.2|9
1727075090000|2024-09-23 07:04:50|174050.5|173960.5|174049.2|173959.2|174050.5|173960.5|174047.7|173957.7|7
1727075100000|2024-09-23 07:05:00|174050.2|173960.2|173974.6|173884.6|174050.9|173960.9|173974.3|173884.3|18
1727075110000|2024-09-23 07:05:10|173974.7|173884.7|173967.9|173877.9|173975.9|173885.9|173967.9|173877.9|14
1727075120000|2024-09-23 07:05:20|173969.4|173879.4|173962.8|173872.8|173969.9|173879.9|173952.6|173862.6|10
1727075130000|2024-09-23 07:05:30|173963.5|173873.5|173989.9|173899.9|173993.4|173903.4|173963.5|173873.5|13
1727075140000|2024-09-23 07:05:40|173989.7|173899.7|173991.9|173901.9|173991.9|173901.9|173986.4|173896.4|9
1727075150000|2024-09-23 07:05:50|173990.4|173900.4|173990.6|173900.6|173998.3|173908.3|173988|173898|9
1727075160000|2024-09-23 07:06:00|173986.8|173896.8|173987.6|173897.6|173989.8|173899.8|173980.1|173890.1|9
1727075170000|2024-09-23 07:06:10|173989.5|173899.5|174040|173950|174040.2|173950.2|173983.4|173893.4|19
1727075180000|2024-09-23 07:06:20|174041|173951|174057.2|173967.2|174058.4|173968.4|174012.5|173922.5|22
1727075190000|2024-09-23 07:06:30|174060.9|173970.9|174069.5|173979.5|174069.5|173979.5|174060|173970|21
1727075200000|2024-09-23 07:06:40|174070.1|173980.1|174031.5|173941.5|174070.1|173980.1|174023.5|173933.5|24
1727075210000|2024-09-23 07:06:50|174032.8|173942.8|174039.2|173949.2|174039.2|173949.2|174029.5|173939.5|8
1727075220000|2024-09-23 07:07:00|174038|173948|174055.9|173965.9|174055.9|173965.9|174033|173943|13
1727075230000|2024-09-23 07:07:10|174061.5|173971.5|174132.7|174042.7|174132.7|174042.7|174061.5|173971.5|25
1727075240000|2024-09-23 07:07:20|174131.5|174041.5|174137.5|174047.5|174147.5|174057.5|174131.3|174041.3|22
1727075250000|2024-09-23 07:07:30|174111.8|174021.8|174123.3|174033.3|174124.2|174034.2|174111.8|174021.8|14
1727075260000|2024-09-23 07:07:40|174119.2|174029.2|174168.5|174078.5|174168.5|174078.5|174119.2|174029.2|11
1727075270000|2024-09-23 07:07:50|174164.6|174074.6|174172.3|174082.3|174172.9|174082.9|174164.6|174074.6|16
1727075280000|2024-09-23 07:08:00|174173.6|174083.6|174179|174089|174180.5|174090.5|174171.9|174081.9|18
1727075290000|2024-09-23 07:08:10|174179.4|174089.4|174193.4|174103.4|174217.7|174127.7|174179.4|174089.4|16
1727075300000|2024-09-23 07:08:20|174196.1|174106.1|174091.5|174001.5|174196.1|174106.1|174091.5|174001.5|28
1727075310000|2024-09-23 07:08:30|174089.9|173999.9|174101.7|174011.7|174103.5|174013.5|174079.4|173989.4|24
1727075320000|2024-09-23 07:08:40|174102.4|174012.4|174209.6|174119.6|174209.6|174119.6|174102.4|174012.4|24
1727075330000|2024-09-23 07:08:50|174210.5|174120.5|174205.8|174115.8|174213.2|174123.2|174192.3|174102.3|22
1727075340000|2024-09-23 07:09:00|174206.3|174116.3|174202.3|174112.3|174211.8|174121.8|174202.3|174112.3|24
1727075350000|2024-09-23 07:09:10|174203.5|174113.5|174224|174134|174224.3|174134.3|174202.9|174112.9|20
1727075360000|2024-09-23 07:09:20|174226.4|174136.4|174176|174086|174226.4|174136.4|174157.8|174067.8|28
1727075370000|2024-09-23 07:09:30|174175.4|174085.4|174184.1|174094.1|174186.6|174096.6|174175.4|174085.4|25
1727075380000|2024-09-23 07:09:40|174192.8|174102.8|174193.4|174103.4|174222.4|174132.4|174183.2|174093.2|26
1727075390000|2024-09-23 07:09:50|174194.5|174104.5|174226.3|174136.3|174226.3|174136.3|174193.5|174103.5|18
1727075400000|2024-09-23 07:10:00|174226.4|174136.4|174264.3|174174.3|174276.9|174186.9|174226.4|174136.4|18
1727075410000|2024-09-23 07:10:10|174267.6|174177.6|174263.5|174173.5|174275.3|174185.3|174263.5|174173.5|23
1727075420000|2024-09-23 07:10:20|174265|174175|174279.4|174189.4|174279.8|174189.8|174253.4|174163.4|24
1727075430000|2024-09-23 07:10:30|174278.2|174188.2|174253|174163|174282.2|174192.2|174253|174163|18
1727075440000|2024-09-23 07:10:40|174255.2|174165.2|174262.3|174172.3|174273.4|174183.4|174255.2|174165.2|27
1727075450000|2024-09-23 07:10:50|174264.2|174174.2|174283.2|174193.2|174283.2|174193.2|174264.2|174174.2|25
1727075460000|2024-09-23 07:11:00|174280.8|174190.8|174318.8|174188.8|174337.8|174211.5|174279.9|174186.4|21
1727075470000|2024-09-23 07:11:10|174319.1|174189.1|174322.3|174192.3|174322.3|174192.3|174309.5|174179.5|18
1727075480000|2024-09-23 07:11:20|174321.1|174191.1|174276.2|174186.2|174321.1|174213.3|174275.1|174179.3|22
1727075490000|2024-09-23 07:11:30|174276|174186|174272.8|174182.8|174278.1|174188.1|174266.6|174176.6|17
1727075500000|2024-09-23 07:11:40|174273.1|174183.1|174281.9|174191.9|174282.3|174192.3|174273.1|174183.1|14
1727075510000|2024-09-23 07:11:50|174281.4|174191.4|174264.3|174174.3|174281.4|174191.4|174264.3|174174.3|20
1727075520000|2024-09-23 07:12:00|174266.7|174176.7|174277|174187|174278.9|174188.9|174265.4|174175.4|16
1727075530000|2024-09-23 07:12:10|174278.4|174188.4|174262.6|174172.6|174279.5|174189.5|174262.6|174172.6|14
1727075540000|2024-09-23 07:12:20|174263.2|174173.2|174263|174173|174263.2|174173.2|174259.7|174169.7|11
1727075550000|2024-09-23 07:12:30|174263.1|174173.1|174251.8|174161.8|174264.3|174174.3|174251.8|174161.8|14
1727075560000|2024-09-23 07:12:40|174229|174139|174188.7|174098.7|174229|174139|174187.2|174097.2|20
1727075570000|2024-09-23 07:12:50|174188.6|174098.6|174181.8|174091.8|174188.6|174098.6|174181.8|174091.8|11
1727075580000|2024-09-23 07:13:00|174183.2|174093.2|174197|174107|174199.6|174109.6|174173|174083|18
1727075590000|2024-09-23 07:13:10|174196|174106|174196.4|174106.4|174198.6|174108.6|174193|174103|16
1727075600000|2024-09-23 07:13:20|174196.6|174106.6|174193.9|174103.9|174196.6|174106.6|174193.9|174103.9|9
1727075610000|2024-09-23 07:13:30|174194.5|174104.5|174221.8|174131.8|174226.6|174136.6|174194.5|174104.5|9
1727075620000|2024-09-23 07:13:40|174221.9|174131.9|174215.8|174125.8|174221.9|174131.9|174215.8|174125.8|7
1727075630000|2024-09-23 07:13:50|174214.5|174124.5|174210.1|174120.1|174214.5|174124.5|174208.2|174118.2|5
1727075640000|2024-09-23 07:14:00|174210.2|174120.2|174231.1|174141.1|174232.3|174142.3|174207.3|174117.3|10
1727075650000|2024-09-23 07:14:10|174229.4|174139.4|174266.1|174176.1|174266.1|174176.1|174225.7|174135.7|15
1727075660000|2024-09-23 07:14:20|174270.1|174180.1|174286.9|174196.9|174293.3|174203.3|174269.8|174179.8|18
1727075670000|2024-09-23 07:14:30|174288.3|174198.3|174289|174199|174289.9|174199.9|174286.3|174196.3|7
1727075680000|2024-09-23 07:14:40|174288|174198|174280.3|174190.3|174288.8|174198.8|174280.3|174190.3|15
1727075690000|2024-09-23 07:14:50|174285.9|174195.9|174331.4|174241.4|174335.1|174245.1|174281.9|174191.9|16
1727075700000|2024-09-23 07:15:00|174335|174245|174422.9|174332.9|174439.6|174349.6|174335|174245|40
1727075710000|2024-09-23 07:15:10|174426.5|174336.5|174423.2|174333.2|174439.3|174349.3|174413.2|174323.2|38
1727075720000|2024-09-23 07:15:20|174424.8|174334.8|174431.6|174341.6|174448.4|174358.4|174422.4|174332.4|28
1727075730000|2024-09-23 07:15:30|174431.5|174341.5|174432|174302|174449.9|174344.7|174416.2|174302|30
1727075740000|2024-09-23 07:15:40|174434.8|174304.8|174445.1|174315.1|174450.4|174320.4|174402.6|174293.6|25
1727075750000|2024-09-23 07:15:50|174440.7|174310.7|174414.9|174324.9|174440.7|174329.8|174413.9|174310.7|13
1727075760000|2024-09-23 07:16:00|174412.2|174322.2|174423.5|174333.5|174429.2|174339.2|174412.2|174322.2|19
1727075770000|2024-09-23 07:16:10|174421.1|174331.1|174446.7|174356.7|174446.7|174356.7|174418.8|174328.8|18
1727075780000|2024-09-23 07:16:20|174456.8|174366.8|174465.6|174375.6|174465.6|174375.6|174453|174363|15
1727075790000|2024-09-23 07:16:30|174468.7|174378.7|174449.5|174359.5|174472.8|174382.8|174447.5|174357.5|23
1727075800000|2024-09-23 07:16:40|174445.2|174355.2|174449.7|174359.7|174452.5|174362.5|174442.1|174352.1|23
1727075810000|2024-09-23 07:16:50|174448.8|174358.8|174458.9|174368.9|174458.9|174368.9|174448.8|174358.8|15
1727075820000|2024-09-23 07:17:00|174461|174371|174442.4|174352.4|174468.8|174378.8|174442.4|174352.4|26
1727075830000|2024-09-23 07:17:10|174439.5|174349.5|174451.6|174361.6|174462.1|174372.1|174437.5|174347.5|23
1727075840000|2024-09-23 07:17:20|174451.2|174361.2|174452|174362|174453.2|174363.2|174443.4|174353.4|20
1727075850000|2024-09-23 07:17:30|174451.2|174361.2|174458.3|174368.3|174459.2|174369.2|174451.1|174361.1|16
1727075860000|2024-09-23 07:17:40|174453.7|174363.7|174492.2|174362.2|174493.6|174369.6|174453.3|174359.8|15
1727075870000|2024-09-23 07:17:50|174488.7|174358.7|174487.7|174357.7|174492.9|174362.9|174485.6|174355.6|14
1727075880000|2024-09-23 07:18:00|174490.1|174360.1|174477.7|174347.7|174490.7|174360.7|174477.7|174347.7|16
1727075890000|2024-09-23 07:18:10|174478.5|174348.5|174444.8|174354.8|174488.8|174358.8|174386|174296|20
1727075900000|2024-09-23 07:18:20|174444.3|174354.3|174436.6|174346.6|174444.3|174354.3|174435|174345|7
1727075910000|2024-09-23 07:18:30|174436.1|174346.1|174436.7|174346.7|174436.7|174346.7|174436.1|174346.1|3
1727075920000|2024-09-23 07:18:40|174435.9|174345.9|174423.1|174333.1|174436.6|174346.6|174422.7|174332.7|15
1727075930000|2024-09-23 07:18:50|174423|174333|174400.5|174310.5|174423.5|174333.5|174395.3|174305.3|12
1727075940000|2024-09-23 07:19:00|174396.8|174306.8|174528.4|174438.4|174528.4|174438.4|174393.4|174303.4|27
1727075950000|2024-09-23 07:19:10|174528.3|174438.3|174534|174444|174540.9|174450.9|174523.8|174433.8|22
1727075960000|2024-09-23 07:19:20|174562.5|174432.5|174572.5|174482.5|174573.8|174483.8|174534.3|174432.5|16
1727075970000|2024-09-23 07:19:30|174571.6|174481.6|174612.1|174522.1|174622.3|174532.3|174569|174479|22
1727075980000|2024-09-23 07:19:40|174610.9|174520.9|174625.9|174535.9|174627.4|174537.4|174610.5|174520.5|15
1727075990000|2024-09-23 07:19:50|174607.5|174517.5|174595.6|174505.6|174633|174523|174589.9|174499.9|23
1727076000000|2024-09-23 07:20:00|174593.7|174503.7|174596.2|174506.2|174605.6|174515.6|174593.7|174503.7|23
1727076010000|2024-09-23 07:20:10|174596.7|174506.7|174586.5|174496.5|174596.9|174506.9|174586.3|174496.3|20
1727076020000|2024-09-23 07:20:20|174587.7|174497.7|174583.5|174493.5|174589.6|174499.6|174581.6|174491.6|16
1727076030000|2024-09-23 07:20:30|174583.2|174493.2|174544.9|174454.9|174586.3|174496.3|174544|174454|18
1727076040000|2024-09-23 07:20:40|174548|174458|174566.6|174476.6|174567.1|174477.1|174543.5|174453.5|8
1727076050000|2024-09-23 07:20:50|174567.6|174477.6|174563.5|174473.5|174567.6|174477.6|174563.5|174473.5|3
1727076060000|2024-09-23 07:21:00|174557.3|174467.3|174565.8|174475.8|174575.5|174485.5|174557.3|174467.3|14
1727076070000|2024-09-23 07:21:10|174621.2|174531.2|174625.8|174535.8|174631.7|174541.7|174621.2|174531.2|17
1727076080000|2024-09-23 07:21:20|174624.7|174534.7|174645.6|174555.6|174665.6|174575.6|174623.1|174533.1|23
1727076090000|2024-09-23 07:21:30|174638.2|174548.2|174571|174481|174645.8|174555.8|174552.4|174462.4|30
1727076100000|2024-09-23 07:21:40|174559.6|174469.6|174560|174470|174572.9|174482.9|174556.3|174466.3|24
1727076110000|2024-09-23 07:21:50|174559.9|174469.9|174553.5|174463.5|174559.9|174469.9|174548.9|174458.9|21
1727076120000|2024-09-23 07:22:00|174558|174468|174603.8|174513.8|174603.8|174513.8|174556.5|174466.5|28
1727076130000|2024-09-23 07:22:10|174601.4|174511.4|174598.5|174508.5|174615|174525|174596.5|174506.5|21
1727076140000|2024-09-23 07:22:20|174595.5|174505.5|174590.3|174500.3|174613.9|174523.9|174590.3|174500.3|19
1727076150000|2024-09-23 07:22:30|174591.5|174501.5|174603.6|174513.6|174606.8|174516.8|174587.6|174497.6|16
1727076160000|2024-09-23 07:22:40|174598.2|174508.2|174589.3|174499.3|174602|174512|174584.5|174494.5|14
1727076170000|2024-09-23 07:22:50|174592|174502|174561.5|174471.5|174592|174502|174557|174467|14
1727076180000|2024-09-23 07:23:00|174562.4|174472.4|174578.7|174488.7|174582|174492|174562.4|174472.4|18
1727076190000|2024-09-23 07:23:10|174581.8|174491.8|174557.9|174467.9|174581.8|174491.8|174550.1|174460.1|15
1727076200000|2024-09-23 07:23:20|174558.1|174468.1|174552.9|174462.9|174558.9|174468.9|174535.5|174445.5|20
1727076210000|2024-09-23 07:23:30|174553.3|174463.3|174562.8|174472.8|174565.9|174475.9|174551.6|174461.6|16
1727076220000|2024-09-23 07:23:40|174556.9|174466.9|174559.2|174469.2|174560.6|174470.6|174553.6|174463.6|10
1727076230000|2024-09-23 07:23:50|174556.6|174466.6|174552|174462|174559.3|174469.3|174550.8|174460.8|7
1727076240000|2024-09-23 07:24:00|174550.8|174460.8|174527.6|174437.6|174555.5|174465.5|174523|174433|18
1727076250000|2024-09-23 07:24:10|174527.2|174437.2|174547.7|174457.7|174548.4|174458.4|174522.6|174432.6|20
1727076260000|2024-09-23 07:24:20|174549.2|174459.2|174554.6|174464.6|174561.8|174471.8|174549.2|174459.2|12
1727076270000|2024-09-23 07:24:30|174554.2|174464.2|174553.8|174463.8|174554.2|174464.2|174544.1|174454.1|18
1727076280000|2024-09-23 07:24:40|174550.6|174460.6|174555.9|174465.9|174556.4|174466.4|174550.4|174460.4|11
1727076290000|2024-09-23 07:24:50|174554.5|174464.5|174533.6|174443.6|174554.5|174464.5|174529.2|174439.2|17
1727076300000|2024-09-23 07:25:00|174532.6|174442.6|174525|174435|174532.6|174442.6|174523.7|174433.7|5
1727076310000|2024-09-23 07:25:10|174522.2|174432.2|174425.6|174335.6|174522.2|174432.2|174425.6|174335.6|19
1727076320000|2024-09-23 07:25:20|174426.2|174336.2|174418.6|174328.6|174428.2|174338.2|174418.5|174328.5|9
1727076330000|2024-09-23 07:25:30|174418.5|174328.5|174422.9|174332.9|174429.9|174339.9|174418.5|174328.5|10
1727076340000|2024-09-23 07:25:40|174423.7|174333.7|174451.2|174361.2|174451.2|174361.2|174423.7|174333.7|13
1727076350000|2024-09-23 07:25:50|174448.5|174358.5|174434.8|174344.8|174448.5|174358.5|174434.8|174344.8|10
1727076360000|2024-09-23 07:26:00|174435.7|174345.7|174448.3|174358.3|174454.4|174364.4|174435.7|174345.7|15
1727076370000|2024-09-23 07:26:10|174449.6|174359.6|174454.2|174364.2|174471.8|174381.8|174449.6|174359.6|13
1727076380000|2024-09-23 07:26:20|174453|174363|174459.7|174369.7|174459.7|174369.7|174445.2|174355.2|12
1727076390000|2024-09-23 07:26:30|174458.2|174368.2|174453.3|174363.3|174459.6|174369.6|174453.3|174363.3|6
1727076400000|2024-09-23 07:26:40|174451.5|174361.5|174453.4|174363.4|174455.9|174365.9|174449.8|174359.8|9
1727076410000|2024-09-23 07:26:50|174454.1|174364.1|174455.2|174365.2|174455.9|174365.9|174451.5|174361.5|9
1727076420000|2024-09-23 07:27:00|174453.1|174363.1|174438.6|174348.6|174453.1|174363.1|174437.2|174347.2|6
1727076430000|2024-09-23 07:27:10|174440.9|174350.9|174428.5|174338.5|174440.9|174350.9|174425.6|174335.6|7
1727076440000|2024-09-23 07:27:20|174430|174340|174426.7|174336.7|174430|174340|174426.7|174336.7|4
1727076450000|2024-09-23 07:27:30|174427.8|174337.8|174427.5|174337.5|174434.9|174344.9|174420.7|174330.7|14
1727076460000|2024-09-23 07:27:40|174425.7|174335.7|174432.3|174342.3|174432.5|174342.5|174418.5|174328.5|16
1727076470000|2024-09-23 07:27:50|174431.9|174341.9|174428.7|174338.7|174435.4|174345.4|174421.8|174331.8|16
1727076480000|2024-09-23 07:28:00|174430.7|174340.7|174484|174394|174486.4|174396.4|174430.7|174340.7|8
1727076490000|2024-09-23 07:28:10|174484.5|174394.5|174468.4|174378.4|174484.5|174394.5|174468.4|174378.4|5
1727076500000|2024-09-23 07:28:20|174468|174378|174450.8|174360.8|174469.8|174379.8|174450.8|174360.8|8
1727076510000|2024-09-23 07:28:30|174448.4|174358.4|174435.2|174345.2|174448.4|174358.4|174432.5|174342.5|9
1727076520000|2024-09-23 07:28:40|174433|174343|174429.9|174339.9|174433|174343|174427.7|174337.7|9
1727076530000|2024-09-23 07:28:50|174433.1|174343.1|174441|174351|174441|174351|174431.9|174341.9|9
1727076540000|2024-09-23 07:29:00|174441.5|174351.5|174450.4|174360.4|174454.7|174364.7|174441.5|174351.5|6
1727076550000|2024-09-23 07:29:10|174451.7|174361.7|174490.6|174400.6|174491.6|174401.6|174436.1|174346.1|16
1727076560000|2024-09-23 07:29:20|174493.6|174403.6|174495.1|174405.1|174496.7|174406.7|174488.5|174398.5|12
1727076570000|2024-09-23 07:29:30|174497.2|174407.2|174488.3|174398.3|174497.2|174407.2|174486.8|174396.8|7
1727076580000|2024-09-23 07:29:40|174490.6|174400.6|174466.1|174376.1|174494.1|174404.1|174466.1|174376.1|15
1727076590000|2024-09-23 07:29:50|174467.8|174377.8|174466.3|174376.3|174467.8|174377.8|174463.7|174373.7|9
1727076600000|2024-09-23 07:30:00|174479.4|174389.4|174535.6|174445.6|174550.6|174460.6|174479.4|174389.4|29
1727076610000|2024-09-23 07:30:10|174545.5|174455.5|174601.9|174511.9|174601.9|174511.9|174544.8|174454.8|27
1727076620000|2024-09-23 07:30:20|174602.6|174512.6|174650.1|174560.1|174665.5|174575.5|174602.6|174512.6|29
1727076630000|2024-09-23 07:30:30|174644.8|174554.8|174642.3|174552.3|174648.2|174558.2|174635.1|174545.1|23
1727076640000|2024-09-23 07:30:40|174643.5|174553.5|174657.7|174567.7|174657.7|174567.7|174639.2|174549.2|19
1727076650000|2024-09-23 07:30:50|174652.2|174562.2|174632.2|174542.2|174653.3|174563.3|174632.2|174542.2|7
1727076660000|2024-09-23 07:31:00|174633.5|174543.5|174618.4|174528.4|174636.3|174546.3|174618.4|174528.4|13
1727076670000|2024-09-23 07:31:10|174618.5|174528.5|174540|174450|174618.6|174528.6|174540|174450|15
1727076680000|2024-09-23 07:31:20|174541.8|174451.8|174539.9|174449.9|174541.8|174451.8|174532.3|174442.3|11
1727076690000|2024-09-23 07:31:30|174539.6|174449.6|174513.9|174423.9|174542.7|174452.7|174513.9|174423.9|11
1727076700000|2024-09-23 07:31:40|174514.6|174424.6|174528.4|174438.4|174528.4|174438.4|174514.6|174424.6|8
1727076710000|2024-09-23 07:31:50|174527.1|174437.1|174529.7|174439.7|174534.2|174444.2|174525.3|174435.3|7
1727076720000|2024-09-23 07:32:00|174530.9|174440.9|174477.2|174387.2|174534|174444|174476.1|174386.1|15
1727076730000|2024-09-23 07:32:10|174483.1|174393.1|174463.1|174373.1|174483.3|174393.3|174460.5|174370.5|13
1727076740000|2024-09-23 07:32:20|174464.3|174374.3|174459.7|174369.7|174473.4|174383.4|174459.7|174369.7|9
1727076750000|2024-09-23 07:32:30|174462.2|174372.2|174444.4|174354.4|174462.2|174372.2|174444.4|174354.4|13
1727076760000|2024-09-23 07:32:40|174444.8|174354.8|174442.1|174352.1|174444.8|174354.8|174441|174351|3
1727076780000|2024-09-23 07:33:00|174447.9|174357.9|174438.6|174348.6|174449|174359|174436.6|174346.6|7
1727076790000|2024-09-23 07:33:10|174446.3|174356.3|174447.9|174357.9|174447.9|174357.9|174444.9|174354.9|6
1727076800000|2024-09-23 07:33:20|174446.6|174356.6|174446.5|174356.5|174455.5|174365.5|174446.5|174356.5|9
1727076810000|2024-09-23 07:33:30|174444|174354|174490.2|174400.2|174491.3|174401.3|174442|174352|12
1727076820000|2024-09-23 07:33:40|174491.7|174401.7|174496|174406|174496.5|174406.5|174491.7|174401.7|9
1727076830000|2024-09-23 07:33:50|174493.2|174403.2|174510|174420|174511.4|174421.4|174493.2|174403.2|14
1727076840000|2024-09-23 07:34:00|174511.7|174421.7|174545.3|174455.3|174555.2|174465.2|174511.7|174421.7|12
1727076850000|2024-09-23 07:34:10|174544.2|174454.2|174565.2|174475.2|174584.8|174494.8|174537.9|174447.9|19
1727076860000|2024-09-23 07:34:20|174568.1|174478.1|174580.3|174490.3|174583.9|174493.9|174565.5|174475.5|10
1727076870000|2024-09-23 07:34:30|174580.4|174490.4|174599.8|174509.8|174602.2|174512.2|174580.3|174490.3|14
1727076880000|2024-09-23 07:34:40|174600.4|174510.4|174599.3|174509.3|174607|174517|174596.4|174506.4|13
1727076890000|2024-09-23 07:34:50|174600.7|174510.7|174633.3|174543.3|174633.3|174543.3|174600.7|174510.7|15
1727076900000|2024-09-23 07:35:00|174632.7|174542.7|174633.7|174543.7|174633.7|174543.7|174611.8|174521.8|21
1727076910000|2024-09-23 07:35:10|174633.2|174543.2|174643.6|174553.6|174648.1|174558.1|174629.1|174539.1|21
1727076920000|2024-09-23 07:35:20|174644.1|174554.1|174702.1|174572.1|174708.2|174591.4|174644.1|174547.4|19
1727076930000|2024-09-23 07:35:30|174701.9|174571.9|174683.4|174553.4|174701.9|174605.2|174668.6|174553.1|26
1727076940000|2024-09-23 07:35:40|174687.8|174557.8|174680.6|174550.6|174689.9|174559.9|174658.9|174528.9|16
1727076950000|2024-09-23 07:35:50|174675|174545|174682.1|174552.1|174682.1|174552.1|174664.9|174534.9|17
1727076960000|2024-09-23 07:36:00|174682.3|174552.3|174675.7|174545.7|174683.6|174553.6|174674.9|174544.9|16
1727076970000|2024-09-23 07:36:10|174667.5|174537.5|174643.6|174553.6|174667.7|174556.8|174628.3|174537.5|20
1727076980000|2024-09-23 07:36:20|174644.2|174554.2|174684.9|174594.9|174689.8|174599.8|174642.8|174552.8|19
1727076990000|2024-09-23 07:36:30|174676|174586|174665.7|174575.7|174688|174598|174661.8|174571.8|15
1727077000000|2024-09-23 07:36:40|174665.1|174575.1|174691.7|174601.7|174691.7|174601.7|174661.5|174571.5|19
1727077010000|2024-09-23 07:36:50|174692|174602|174690.6|174600.6|174701.3|174611.3|174681|174591|15
1727077020000|2024-09-23 07:37:00|174692.4|174602.4|174669.7|174579.7|174692.4|174602.4|174668.9|174578.9|15
1727077030000|2024-09-23 07:37:10|174673|174583|174692.5|174602.5|174692.5|174602.5|174668.3|174578.3|14
1727077040000|2024-09-23 07:37:20|174691.5|174601.5|174677.6|174587.6|174691.5|174601.5|174674.9|174584.9|11
1727077050000|2024-09-23 07:37:30|174673.7|174583.7|174667|174577|174677.4|174587.4|174666.1|174576.1|18
1727077060000|2024-09-23 07:37:40|174667.8|174577.8|174737.2|174647.2|174737.9|174647.9|174667.8|174577.8|12
1727077070000|2024-09-23 07:37:50|174737.6|174647.6|174755|174625|174756|174647.6|174732.6|174619.3|22
1727077080000|2024-09-23 07:38:00|174752.7|174622.7|174800.8|174670.8|174800.8|174670.8|174752.7|174622.7|23
1727077090000|2024-09-23 07:38:10|174800.1|174670.1|174800.4|174670.4|174802.2|174672.2|174794.4|174664.4|18
1727077100000|2024-09-23 07:38:20|174799.1|174669.1|174749.9|174659.9|174799.1|174669.1|174749.9|174637.6|20
1727077110000|2024-09-23 07:38:30|174750.6|174660.6|174736.7|174646.7|174750.6|174660.6|174734.3|174644.3|16
1727077120000|2024-09-23 07:38:40|174736.4|174646.4|174742|174652|174754.4|174664.4|174734.4|174644.4|16
1727077130000|2024-09-23 07:38:50|174742.9|174652.9|174747.5|174657.5|174749.5|174659.5|174738.1|174648.1|15
1727077140000|2024-09-23 07:39:00|174747.7|174657.7|174653.5|174563.5|174747.7|174657.7|174648.4|174558.4|14
1727077150000|2024-09-23 07:39:10|174654.9|174564.9|174645.9|174555.9|174655.9|174565.9|174643.6|174553.6|15
1727077160000|2024-09-23 07:39:20|174645.4|174555.4|174646|174556|174649.4|174559.4|174643.3|174553.3|12
1727077170000|2024-09-23 07:39:30|174646.1|174556.1|174643.1|174553.1|174648.7|174558.7|174643.1|174553.1|8
1727077180000|2024-09-23 07:39:40|174658.4|174568.4|174632.7|174542.7|174658.4|174568.4|174626.1|174536.1|24
1727077190000|2024-09-23 07:39:50|174632.4|174542.4|174635.5|174545.5|174635.5|174545.5|174612.1|174522.1|12
1727077200000|2024-09-23 07:40:00|174635.9|174545.9|174637.3|174547.3|174639.2|174549.2|174635.9|174545.9|7
1727077210000|2024-09-23 07:40:10|174636.6|174546.6|174654.6|174564.6|174665.9|174575.9|174613.1|174523.1|15
1727077220000|2024-09-23 07:40:20|174643.7|174553.7|174636.6|174546.6|174646.8|174556.8|174636.3|174546.3|9
1727077230000|2024-09-23 07:40:30|174644|174554|174640.9|174550.9|174652.6|174562.6|174632.4|174542.4|10
1727077240000|2024-09-23 07:40:40|174643.5|174553.5|174641.8|174551.8|174659.9|174569.9|174634.4|174544.4|21
1727077250000|2024-09-23 07:40:50|174636.8|174546.8|174644|174554|174644|174554|174636.8|174546.8|7
1727077260000|2024-09-23 07:41:00|174643|174553|174643.9|174553.9|174644.9|174554.9|174641.9|174551.9|10
1727077270000|2024-09-23 07:41:10|174639.5|174549.5|174631.3|174541.3|174643.9|174553.9|174631.3|174541.3|7
1727077280000|2024-09-23 07:41:20|174632.8|174542.8|174632.9|174542.9|174636.6|174546.6|174632.8|174542.8|5
1727077290000|2024-09-23 07:41:30|174634.2|174544.2|174638.7|174548.7|174641.9|174551.9|174633.5|174543.5|5
1727077300000|2024-09-23 07:41:40|174633|174543|174626.3|174536.3|174644|174554|174626.3|174536.3|10
1727077310000|2024-09-23 07:41:50|174627.4|174537.4|174629.1|174539.1|174631.5|174541.5|174626.8|174536.8|7
1727077320000|2024-09-23 07:42:00|174625.2|174535.2|174631.1|174541.1|174639|174549|174625.2|174535.2|10
1727077330000|2024-09-23 07:42:10|174633.1|174543.1|174646.8|174556.8|174648.1|174558.1|174610.7|174520.7|16
1727077340000|2024-09-23 07:42:20|174649|174559|174649.6|174559.6|174649.6|174559.6|174645.8|174555.8|10
1727077350000|2024-09-23 07:42:30|174649.9|174559.9|174660.4|174570.4|174698.3|174608.3|174649.9|174559.9|14
1727077360000|2024-09-23 07:42:40|174659.1|174569.1|174648.6|174558.6|174659.1|174569.1|174646.1|174556.1|12
1727077370000|2024-09-23 07:42:50|174647.6|174557.6|174643.1|174553.1|174648.1|174558.1|174643.1|174553.1|9
1727077380000|2024-09-23 07:43:00|174621|174531|174621.3|174531.3|174621.3|174531.3|174617|174527|7
1727077390000|2024-09-23 07:43:10|174629.6|174539.6|174619.6|174529.6|174634.2|174544.2|174619.6|174529.6|8
1727077400000|2024-09-23 07:43:20|174617.7|174527.7|174600.9|174510.9|174617.7|174527.7|174599.2|174509.2|18
1727077410000|2024-09-23 07:43:30|174598.8|174508.8|174584.8|174494.8|174598.8|174508.8|174568.8|174478.8|10
1727077420000|2024-09-23 07:43:40|174586.4|174496.4|174587.8|174497.8|174588.7|174498.7|174586.4|174496.4|7
1727077430000|2024-09-23 07:43:50|174587.7|174497.7|174610.6|174520.6|174611.4|174521.4|174587.4|174497.4|11
1727077440000|2024-09-23 07:44:00|174609.7|174519.7|174612.2|174522.2|174616|174526|174609.7|174519.7|13
1727077450000|2024-09-23 07:44:10|174613.4|174523.4|174609.4|174519.4|174613.4|174523.4|174609|174519|4
1727077460000|2024-09-23 07:44:20|174608.5|174518.5|174604.2|174514.2|174608.5|174518.5|174604.2|174514.2|4
1727077470000|2024-09-23 07:44:30|174605.9|174515.9|174619.3|174529.3|174619.3|174529.3|174605.9|174515.9|9
1727077480000|2024-09-23 07:44:40|174620|174530|174616.3|174526.3|174620.4|174530.4|174612.5|174522.5|8
1727077490000|2024-09-23 07:44:50|174652.8|174562.8|174664.9|174574.9|174666.4|174576.4|174652.1|174562.1|8
1727077500000|2024-09-23 07:45:00|174666|174576|174661.9|174571.9|174666|174576|174661.9|174571.9|3
1727077510000|2024-09-23 07:45:10|174661.6|174571.6|174611.4|174521.4|174661.6|174571.6|174611.4|174521.4|6
1727077520000|2024-09-23 07:45:20|174592.9|174502.9|174616|174526|174616.3|174526.3|174568.9|174478.9|17
1727077530000|2024-09-23 07:45:30|174613.7|174523.7|174613.7|174523.7|174613.7|174523.7|174613.7|174523.7|1
1727077540000|2024-09-23 07:45:40|174612.3|174522.3|174613.9|174523.9|174614.3|174524.3|174610.6|174520.6|11
1727077550000|2024-09-23 07:45:50|174611.4|174521.4|174605.6|174515.6|174611.4|174521.4|174600.8|174510.8|12
1727077560000|2024-09-23 07:46:00|174606.6|174516.6|174616.4|174526.4|174620.8|174530.8|174606.6|174516.6|10
1727077570000|2024-09-23 07:46:10|174618.6|174528.6|174625.1|174535.1|174627.3|174537.3|174614.8|174524.8|13
1727077580000|2024-09-23 07:46:20|174626.2|174536.2|174619.7|174529.7|174626.2|174536.2|174619.3|174529.3|5
1727077590000|2024-09-23 07:46:30|174617.9|174527.9|174625.7|174535.7|174625.8|174535.8|174617.9|174527.9|9
1727077600000|2024-09-23 07:46:40|174623.6|174533.6|174649.5|174559.5|174649.5|174559.5|174623.6|174533.6|8
1727077610000|2024-09-23 07:46:50|174650.8|174560.8|174647.7|174557.7|174652.1|174562.1|174647.7|174557.7|6
1727077620000|2024-09-23 07:47:00|174649.1|174559.1|174652.6|174562.6|174652.9|174562.9|174638.1|174548.1|12
1727077630000|2024-09-23 07:47:10|174653.1|174563.1|174648.4|174558.4|174653.1|174563.1|174648.4|174558.4|10
1727077640000|2024-09-23 07:47:20|174648|174558|174648.8|174558.8|174652.4|174562.4|174647.9|174557.9|8
1727077650000|2024-09-23 07:47:30|174647.8|174557.8|174649.1|174559.1|174649.1|174559.1|174647.8|174557.8|3
1727077660000|2024-09-23 07:47:40|174648.3|174558.3|174647.4|174557.4|174648.3|174558.3|174647.4|174557.4|2
1727077670000|2024-09-23 07:47:50|174646.9|174556.9|174652.4|174562.4|174652.4|174562.4|174646.9|174556.9|7
1727077680000|2024-09-23 07:48:00|174652.3|174562.3|174651.9|174561.9|174652.4|174562.4|174651.9|174561.9|3
1727077690000|2024-09-23 07:48:10|174652.8|174562.8|174653|174563|174653.5|174563.5|174651.1|174561.1|6
1727077700000|2024-09-23 07:48:20|174648.3|174558.3|174647.9|174557.9|174651.2|174561.2|174647.9|174557.9|3
1727077710000|2024-09-23 07:48:30|174645.8|174555.8|174646.2|174556.2|174646.2|174556.2|174645.8|174555.8|4
1727077720000|2024-09-23 07:48:40|174648|174558|174646.4|174556.4|174651.8|174561.8|174633.5|174543.5|11
1727077730000|2024-09-23 07:48:50|174647.2|174557.2|174646.7|174556.7|174648.5|174558.5|174646.5|174556.5|7
1727077740000|2024-09-23 07:49:00|174646.8|174556.8|174643.1|174553.1|174648.2|174558.2|174638.2|174548.2|11
1727077750000|2024-09-23 07:49:10|174645|174555|174615.4|174525.4|174645|174555|174615.4|174525.4|12
1727077760000|2024-09-23 07:49:20|174621.5|174531.5|174608.8|174518.8|174621.5|174531.5|174606|174516|10
1727077770000|2024-09-23 07:49:30|174604.7|174514.7|174605.3|174515.3|174605.3|174515.3|174603.8|174513.8|4
1727077780000|2024-09-23 07:49:40|174606.8|174516.8|174608.3|174518.3|174609.1|174519.1|174599.1|174509.1|13
1727077790000|2024-09-23 07:49:50|174612.3|174522.3|174616.1|174526.1|174616.1|174526.1|174608.7|174518.7|10
1727077800000|2024-09-23 07:50:00|174615|174525|174656.3|174566.3|174656.3|174566.3|174615|174525|15
1727077810000|2024-09-23 07:50:10|174654.6|174564.6|174695|174605|174695|174605|174654.6|174564.6|10
1727077820000|2024-09-23 07:50:20|174693.2|174603.2|174699.7|174609.7|174699.7|174609.7|174692.7|174602.7|4
1727077830000|2024-09-23 07:50:30|174700.9|174610.9|174704|174614|174704|174614|174700.9|174610.9|6
1727077840000|2024-09-23 07:50:40|174703.9|174613.9|174708.8|174618.8|174708.8|174618.8|174703.2|174613.2|8
1727077850000|2024-09-23 07:50:50|174710.8|174620.8|174721.1|174631.1|174721.1|174631.1|174708.4|174618.4|8
1727077860000|2024-09-23 07:51:00|174722.1|174632.1|174736.7|174646.7|174749.8|174659.8|174722.1|174632.1|15
1727077870000|2024-09-23 07:51:10|174734.2|174644.2|174725.7|174635.7|174737|174647|174725.6|174635.6|10
1727077880000|2024-09-23 07:51:20|174726.4|174636.4|174725|174635|174726.4|174636.4|174719.7|174629.7|8
1727077890000|2024-09-23 07:51:30|174721.2|174631.2|174728.3|174638.3|174728.3|174638.3|174721.2|174631.2|9
1727077900000|2024-09-23 07:51:40|174729.5|174639.5|174763.2|174673.2|174765.2|174675.2|174727.1|174637.1|9
1727077910000|2024-09-23 07:51:50|174763.6|174673.6|174766.3|174676.3|174799.2|174709.2|174763.6|174673.6|13
1727077920000|2024-09-23 07:52:00|174770.1|174680.1|174767.8|174677.8|174779.9|174689.9|174767.1|174677.1|13
1727077930000|2024-09-23 07:52:10|174767.1|174677.1|174753.8|174663.8|174767.1|174677.1|174753.8|174663.8|11
1727077940000|2024-09-23 07:52:20|174725.7|174635.7|174741.7|174651.7|174741.7|174651.7|174697.2|174607.2|18
1727077950000|2024-09-23 07:52:30|174741.1|174651.1|174735.3|174645.3|174741.1|174651.1|174735.3|174645.3|7
1727077960000|2024-09-23 07:52:40|174733.9|174643.9|174736.2|174646.2|174736.2|174646.2|174722.1|174632.1|19
1727077970000|2024-09-23 07:52:50|174736.4|174646.4|174734.1|174644.1|174745|174655|174734.1|174644.1|7
1727077980000|2024-09-23 07:53:00|174731.2|174641.2|174753.2|174663.2|174753.2|174663.2|174726.5|174636.5|20
1727077990000|2024-09-23 07:53:10|174749.9|174659.9|174756.3|174666.3|174758.8|174668.8|174749.9|174659.9|9
1727078000000|2024-09-23 07:53:20|174757.5|174667.5|174762.9|174672.9|174768.4|174678.4|174757.5|174667.5|14
1727078010000|2024-09-23 07:53:30|174762.8|174672.8|174740.2|174650.2|174766.6|174676.6|174740.2|174650.2|10
1727078020000|2024-09-23 07:53:40|174738.5|174648.5|174739.3|174649.3|174740.6|174650.6|174735.8|174645.8|12
1727078030000|2024-09-23 07:53:50|174737.9|174647.9|174751.4|174661.4|174753.9|174663.9|174736.4|174646.4|7
1727078040000|2024-09-23 07:54:00|174753.9|174663.9|174758.1|174668.1|174758.1|174668.1|174751.5|174661.5|6
1727078050000|2024-09-23 07:54:10|174761.2|174671.2|174741|174651|174761.2|174671.2|174741|174651|10
1727078060000|2024-09-23 07:54:20|174731.3|174641.3|174738.1|174648.1|174741.6|174651.6|174731.3|174641.3|9
1727078070000|2024-09-23 07:54:30|174734.9|174644.9|174726.1|174636.1|174734.9|174644.9|174723.4|174633.4|17
1727078080000|2024-09-23 07:54:40|174723.4|174633.4|174730|174640|174730|174640|174721|174631|8
1727078090000|2024-09-23 07:54:50|174730.2|174640.2|174732.9|174642.9|174732.9|174642.9|174730.2|174640.2|4
1727078100000|2024-09-23 07:55:00|174728.5|174638.5|174753.2|174663.2|174753.2|174663.2|174720.9|174630.9|13
1727078110000|2024-09-23 07:55:10|174753|174663|174760.6|174670.6|174768.9|174678.9|174741.4|174651.4|13
1727078120000|2024-09-23 07:55:20|174760.4|174670.4|174776|174686|174776|174686|174760.3|174670.3|8
1727078130000|2024-09-23 07:55:30|174774.4|174684.4|174768.1|174678.1|174776.6|174686.6|174768.1|174678.1|7
1727078140000|2024-09-23 07:55:40|174768.3|174678.3|174763.5|174673.5|174769.6|174679.6|174763.5|174673.5|9
1727078150000|2024-09-23 07:55:50|174759.7|174669.7|174750|174660|174767.9|174677.9|174750|174660|22
1727078160000|2024-09-23 07:56:00|174750.5|174660.5|174753.4|174663.4|174755.5|174665.5|174746.2|174656.2|13
1727078170000|2024-09-23 07:56:10|174746.8|174656.8|174745.2|174655.2|174747.4|174657.4|174743.7|174653.7|11
1727078180000|2024-09-23 07:56:20|174745.5|174655.5|174742.3|174652.3|174745.5|174655.5|174736.3|174646.3|10
1727078190000|2024-09-23 07:56:30|174739.7|174649.7|174727.3|174637.3|174749.7|174659.7|174724.2|174634.2|11
1727078200000|2024-09-23 07:56:40|174728.8|174638.8|174743|174653|174744|174654|174728.8|174638.8|6
1727078210000|2024-09-23 07:56:50|174741.7|174651.7|174746.7|174656.7|174749.2|174659.2|174741.7|174651.7|10
1727078220000|2024-09-23 07:57:00|174745.8|174655.8|174746.4|174656.4|174749.7|174659.7|174745.8|174655.8|6
1727078230000|2024-09-23 07:57:10|174747.5|174657.5|174743.2|174653.2|174747.5|174657.5|174742.5|174652.5|8
1727078240000|2024-09-23 07:57:20|174744.5|174654.5|174746.7|174656.7|174748.1|174658.1|174741.4|174651.4|7
1727078250000|2024-09-23 07:57:30|174745.4|174655.4|174742.7|174652.7|174747.1|174657.1|174742.6|174652.6|7
1727078260000|2024-09-23 07:57:40|174742.9|174652.9|174749.1|174659.1|174749.1|174659.1|174742.9|174652.9|8
1727078270000|2024-09-23 07:57:50|174749|174659|174735.8|174645.8|174749|174659|174735.8|174645.8|8
1727078280000|2024-09-23 07:58:00|174733.1|174643.1|174741.6|174651.6|174742.4|174652.4|174733.1|174643.1|12
1727078290000|2024-09-23 07:58:10|174742.1|174652.1|174739.5|174649.5|174744.6|174654.6|174738.6|174648.6|13
1727078300000|2024-09-23 07:58:20|174741|174651|174737.3|174647.3|174741|174651|174736|174646|7
1727078310000|2024-09-23 07:58:30|174737.2|174647.2|174741|174651|174741|174651|174734.2|174644.2|6
1727078320000|2024-09-23 07:58:40|174738.1|174648.1|174739|174649|174744.8|174654.8|174737.1|174647.1|7
1727078330000|2024-09-23 07:58:50|174738|174648|174741.1|174651.1|174742.6|174652.6|174737.6|174647.6|8
1727078340000|2024-09-23 07:59:00|174742|174652|174743|174653|174743.4|174653.4|174737.1|174647.1|12
1727078350000|2024-09-23 07:59:10|174741.5|174651.5|174733.8|174643.8|174741.5|174651.5|174733.8|174643.8|9
1727078360000|2024-09-23 07:59:20|174739.1|174649.1|174739.3|174649.3|174743.5|174653.5|174739.1|174649.1|4
1727078370000|2024-09-23 07:59:30|174739.7|174649.7|174674.6|174584.6|174739.7|174649.7|174674.4|174584.4|14
1727078380000|2024-09-23 07:59:40|174675.6|174585.6|174669.5|174579.5|174675.6|174585.6|174667.1|174577.1|9
1727078390000|2024-09-23 07:59:50|174670|174580|174674.5|174584.5|174674.5|174584.5|174669.6|174579.6|4
1727078400000|2024-09-23 08:00:00|174675.6|174585.6|174623.7|174533.7|174676.6|174586.6|174621.6|174531.6|21
1727078410000|2024-09-23 08:00:10|174625.8|174535.8|174606.8|174516.8|174625.8|174535.8|174606.8|174516.8|21
1727078420000|2024-09-23 08:00:20|174608.2|174518.2|174608.4|174518.4|174612.3|174522.3|174607.2|174517.2|12
1727078430000|2024-09-23 08:00:30|174611.8|174521.8|174600.9|174510.9|174611.8|174521.8|174600.9|174510.9|13
1727078440000|2024-09-23 08:00:40|174602.2|174512.2|174595.2|174505.2|174603.8|174513.8|174591.4|174501.4|19
1727078450000|2024-09-23 08:00:50|174594.3|174504.3|174596.7|174506.7|174600.6|174510.6|174592.5|174502.5|10
1727078460000|2024-09-23 08:01:00|174601.3|174511.3|174599.1|174509.1|174603.3|174513.3|174593.6|174503.6|21
1727078470000|2024-09-23 08:01:10|174599.6|174509.6|174612.6|174522.6|174612.6|174522.6|174599.6|174509.6|12
1727078480000|2024-09-23 08:01:20|174614.7|174524.7|174613.9|174523.9|174614.7|174524.7|174612.6|174522.6|4
1727078490000|2024-09-23 08:01:30|174610.4|174520.4|174668.5|174578.5|174698.8|174608.8|174610.4|174520.4|21
1727078500000|2024-09-23 08:01:40|174669.6|174579.6|174696.1|174606.1|174696.1|174606.1|174669.6|174579.6|21
1727078510000|2024-09-23 08:01:50|174698.5|174608.5|174709.2|174619.2|174712.2|174622.2|174693.3|174603.3|20
1727078520000|2024-09-23 08:02:00|174710.3|174620.3|174694.3|174604.3|174719.2|174629.2|174694.3|174604.3|24
1727078530000|2024-09-23 08:02:10|174694|174604|174706|174616|174707.7|174617.7|174694|174604|17
1727078540000|2024-09-23 08:02:20|174707.4|174617.4|174708.9|174618.9|174711|174621|174697.4|174607.4|15
1727078550000|2024-09-23 08:02:30|174707.4|174617.4|174722.1|174632.1|174724.3|174634.3|174704.7|174614.7|17
1727078560000|2024-09-23 08:02:40|174723.8|174633.8|174728.3|174638.3|174728.3|174638.3|174721.8|174631.8|12
1727078570000|2024-09-23 08:02:50|174729.4|174639.4|174743.2|174653.2|174752.3|174662.3|174729.4|174639.4|16
1727078580000|2024-09-23 08:03:00|174739.2|174649.2|174734.6|174644.6|174739.3|174649.3|174734.6|174644.6|7
1727078590000|2024-09-23 08:03:10|174734.7|174644.7|174720.5|174630.5|174738|174648|174720.5|174630.5|7
1727078600000|2024-09-23 08:03:20|174723|174633|174719.7|174629.7|174723.3|174633.3|174716|174626|11
1727078610000|2024-09-23 08:03:30|174720.8|174630.8|174722.7|174632.7|174731.1|174641.1|174718|174628|11
1727078620000|2024-09-23 08:03:40|174723.8|174633.8|174722.2|174632.2|174727.1|174637.1|174722.2|174632.2|5
1727078630000|2024-09-23 08:03:50|174720.9|174630.9|174715.3|174625.3|174720.9|174630.9|174715.3|174625.3|8
1727078640000|2024-09-23 08:04:00|174714.3|174624.3|174708.5|174618.5|174724.5|174634.5|174708.5|174618.5|8
1727078650000|2024-09-23 08:04:10|174707.7|174617.7|174723.6|174633.6|174725.1|174635.1|174707.7|174617.7|8
1727078660000|2024-09-23 08:04:20|174724.7|174634.7|174722.9|174632.9|174728.9|174638.9|174722.9|174632.9|9
1727078670000|2024-09-23 08:04:30|174722.2|174632.2|174702.5|174612.5|174723|174633|174700.4|174610.4|13
1727078680000|2024-09-23 08:04:40|174704.1|174614.1|174702.4|174612.4|174714.4|174624.4|174702.4|174612.4|14
1727078690000|2024-09-23 08:04:50|174706|174616|174643.5|174553.5|174714.2|174624.2|174642.8|174552.8|14
1727078700000|2024-09-23 08:05:00|174644.2|174554.2|174666|174576|174667.5|174577.5|174644.2|174554.2|15
1727078710000|2024-09-23 08:05:10|174665.3|174575.3|174673.1|174583.1|174673.1|174583.1|174652.6|174562.6|12
1727078720000|2024-09-23 08:05:20|174672.9|174582.9|174645.4|174555.4|174672.9|174582.9|174644.9|174554.9|11
1727078730000|2024-09-23 08:05:30|174644.6|174554.6|174650.9|174560.9|174669.8|174579.8|174644.6|174554.6|14
1727078740000|2024-09-23 08:05:40|174654.5|174564.5|174672.2|174582.2|174672.4|174582.4|174654.5|174564.5|13
1727078750000|2024-09-23 08:05:50|174673.6|174583.6|174672.1|174582.1|174676.5|174586.5|174669.3|174579.3|16
1727078760000|2024-09-23 08:06:00|174675.5|174585.5|174671.2|174581.2|174675.5|174585.5|174668.9|174578.9|15
1727078770000|2024-09-23 08:06:10|174670.3|174580.3|174672.9|174582.9|174675.1|174585.1|174669.7|174579.7|10
1727078780000|2024-09-23 08:06:20|174675.7|174585.7|174685.9|174595.9|174688.2|174598.2|174675.7|174585.7|11
1727078790000|2024-09-23 08:06:30|174677.5|174587.5|174672.7|174582.7|174679|174589|174669.1|174579.1|10
1727078800000|2024-09-23 08:06:40|174670.4|174580.4|174650.3|174560.3|174671.8|174581.8|174650|174560|11
1727078810000|2024-09-23 08:06:50|174648|174558|174667.5|174577.5|174668.9|174578.9|174648|174558|14
1727078820000|2024-09-23 08:07:00|174676.6|174586.6|174667.1|174577.1|174676.6|174586.6|174665.3|174575.3|9
1727078830000|2024-09-23 08:07:10|174668.8|174578.8|174652.3|174562.3|174672.4|174582.4|174648|174558|13
1727078840000|2024-09-23 08:07:20|174651.5|174561.5|174671.9|174581.9|174671.9|174581.9|174651.5|174561.5|9
1727078850000|2024-09-23 08:07:30|174672.5|174582.5|174675.5|174585.5|174687.9|174597.9|174672.5|174582.5|9
1727078860000|2024-09-23 08:07:40|174676.2|174586.2|174673.8|174583.8|174676.2|174586.2|174673.8|174583.8|3
1727078870000|2024-09-23 08:07:50|174672.7|174582.7|174614.9|174524.9|174672.7|174582.7|174613.4|174523.4|9
1727078880000|2024-09-23 08:08:00|174614.4|174524.4|174609.6|174519.6|174615|174525|174609.6|174519.6|10
1727078890000|2024-09-23 08:08:10|174608.3|174518.3|174605.3|174515.3|174609.6|174519.6|174604.7|174514.7|10
1727078900000|2024-09-23 08:08:20|174608.7|174518.7|174602.2|174512.2|174609.1|174519.1|174602.2|174512.2|6
1727078910000|2024-09-23 08:08:30|174605.3|174515.3|174606.9|174516.9|174608.7|174518.7|174605.3|174515.3|6
1727078920000|2024-09-23 08:08:40|174609.3|174519.3|174599.6|174509.6|174610.4|174520.4|174597.9|174507.9|9
1727078930000|2024-09-23 08:08:50|174601.1|174511.1|174606.2|174516.2|174606.3|174516.3|174599.6|174509.6|8
1727078940000|2024-09-23 08:09:00|174608|174518|174604.9|174514.9|174608|174518|174604.4|174514.4|6
1727078950000|2024-09-23 08:09:10|174605.2|174515.2|174602.5|174512.5|174605.4|174515.4|174601.8|174511.8|9
1727078960000|2024-09-23 08:09:20|174599.3|174509.3|174580.2|174490.2|174599.5|174509.5|174580.2|174490.2|11
1727078970000|2024-09-23 08:09:30|174583.7|174493.7|174566.7|174476.7|174583.7|174493.7|174552.2|174462.2|7
1727078980000|2024-09-23 08:09:40|174563.8|174473.8|174574.7|174484.7|174574.7|174484.7|174563.8|174473.8|5
1727078990000|2024-09-23 08:09:50|174571.5|174481.5|174565.7|174475.7|174577.9|174487.9|174565.7|174475.7|11
1727079000000|2024-09-23 08:10:00|174566.4|174476.4|174565.5|174475.5|174575.1|174485.1|174564.8|174474.8|20
1727079010000|2024-09-23 08:10:10|174569.4|174479.4|174562.4|174472.4|174571.5|174481.5|174560.6|174470.6|11
1727079020000|2024-09-23 08:10:20|174563.3|174473.3|174562.3|174472.3|174563.3|174473.3|174562.3|174472.3|3
1727079030000|2024-09-23 08:10:30|174562.2|174472.2|174563.9|174473.9|174563.9|174473.9|174562.2|174472.2|3
1727079040000|2024-09-23 08:10:40|174563.3|174473.3|174567.9|174477.9|174567.9|174477.9|174563.3|174473.3|6
1727079050000|2024-09-23 08:10:50|174568.1|174478.1|174567.5|174477.5|174568.2|174478.2|174567.5|174477.5|3
1727079060000|2024-09-23 08:11:00|174566.7|174476.7|174590.5|174500.5|174590.7|174500.7|174566.7|174476.7|6
1727079070000|2024-09-23 08:11:10|174590.8|174500.8|174588.1|174498.1|174591.1|174501.1|174588.1|174498.1|5
1727079080000|2024-09-23 08:11:20|174588.3|174498.3|174593.8|174503.8|174593.8|174503.8|174588.3|174498.3|7
1727079090000|2024-09-23 08:11:30|174593.7|174503.7|174581.8|174491.8|174593.7|174503.7|174581.8|174491.8|10
1727079100000|2024-09-23 08:11:40|174584.1|174494.1|174588.3|174498.3|174588.3|174498.3|174584.1|174494.1|6
1727079110000|2024-09-23 08:11:50|174587.3|174497.3|174585.8|174495.8|174587.8|174497.8|174584.5|174494.5|10
1727079120000|2024-09-23 08:12:00|174585.7|174495.7|174613.1|174523.1|174613.1|174523.1|174585.4|174495.4|12
1727079130000|2024-09-23 08:12:10|174615|174525|174623|174533|174623|174533|174613.3|174523.3|9
1727079140000|2024-09-23 08:12:20|174620.3|174530.3|174613.1|174523.1|174620.3|174530.3|174613.1|174523.1|9
1727079150000|2024-09-23 08:12:30|174613.9|174523.9|174602.4|174512.4|174613.9|174523.9|174602.4|174512.4|7
1727079160000|2024-09-23 08:12:40|174602.3|174512.3|174599.6|174509.6|174602.3|174512.3|174597.5|174507.5|3
1727079170000|2024-09-23 08:12:50|174599.2|174509.2|174597.7|174507.7|174599.2|174509.2|174597.5|174507.5|4
1727079180000|2024-09-23 08:13:00|174600.1|174510.1|174635.9|174545.9|174635.9|174545.9|174600.1|174510.1|16
1727079190000|2024-09-23 08:13:10|174637.8|174547.8|174703.5|174613.5|174705.7|174615.7|174637.8|174547.8|15
1727079200000|2024-09-23 08:13:20|174704.8|174614.8|174713.5|174623.5|174715.3|174625.3|174704.8|174614.8|8
1727079210000|2024-09-23 08:13:30|174712.5|174622.5|174715.6|174625.6|174715.6|174625.6|174709.9|174619.9|11
1727079220000|2024-09-23 08:13:40|174717.5|174627.5|174759.9|174669.9|174767.7|174677.7|174716.2|174626.2|15
1727079230000|2024-09-23 08:13:50|174759.3|174669.3|174772.4|174682.4|174776|174686|174758.7|174668.7|19
1727079240000|2024-09-23 08:14:00|174778.7|174688.7|174702.1|174612.1|174779.3|174689.3|174676.6|174586.6|20
1727079250000|2024-09-23 08:14:10|174702.5|174612.5|174709.6|174619.6|174719.8|174629.8|174702.5|174612.5|10
1727079260000|2024-09-23 08:14:20|174705.9|174615.9|174682.4|174592.4|174705.9|174615.9|174682.4|174592.4|23
1727079270000|2024-09-23 08:14:30|174676.8|174586.8|174687.3|174597.3|174687.9|174597.9|174676.3|174586.3|23
1727079280000|2024-09-23 08:14:40|174689.3|174599.3|174667.8|174577.8|174689.6|174599.6|174667.1|174577.1|7
1727079290000|2024-09-23 08:14:50|174670.3|174580.3|174666.6|174576.6|174670.3|174580.3|174664.2|174574.2|10
1727079300000|2024-09-23 08:15:00|174664.8|174574.8|174662.2|174572.2|174669.2|174579.2|174662.2|174572.2|11
1727079310000|2024-09-23 08:15:10|174664|174574|174679.8|174589.8|174685.6|174595.6|174664|174574|10
1727079320000|2024-09-23 08:15:20|174680.6|174590.6|174676.4|174586.4|174690.1|174600.1|174670.5|174580.5|13
1727079330000|2024-09-23 08:15:30|174674.4|174584.4|174682.4|174592.4|174684.3|174594.3|174667.6|174577.6|9
1727079340000|2024-09-23 08:15:40|174678.7|174588.7|174670|174580|174678.7|174588.7|174670|174580|5
1727079350000|2024-09-23 08:15:50|174667.8|174577.8|174672.8|174582.8|174674.1|174584.1|174667.8|174577.8|7
1727079360000|2024-09-23 08:16:00|174671.1|174581.1|174662.2|174572.2|174671.1|174581.1|174662.2|174572.2|9
1727079370000|2024-09-23 08:16:10|174660.2|174570.2|174632.7|174542.7|174662.5|174572.5|174624.4|174534.4|13
1727079380000|2024-09-23 08:16:20|174634.8|174544.8|174637.8|174547.8|174647.2|174557.2|174622.6|174532.6|13
1727079390000|2024-09-23 08:16:30|174638.2|174548.2|174642.7|174552.7|174642.7|174552.7|174637.7|174547.7|7
1727079400000|2024-09-23 08:16:40|174642.8|174552.8|174642.3|174552.3|174644.5|174554.5|174642.3|174552.3|6
1727079410000|2024-09-23 08:16:50|174643.6|174553.6|174661.5|174571.5|174661.5|174571.5|174643.5|174553.5|11
1727079420000|2024-09-23 08:17:00|174657.7|174567.7|174673.3|174583.3|174673.3|174583.3|174655.8|174565.8|10
1727079430000|2024-09-23 08:17:10|174675.6|174585.6|174654.8|174564.8|174675.6|174585.6|174649.1|174559.1|9
1727079440000|2024-09-23 08:17:20|174647.3|174557.3|174670.1|174580.1|174674.9|174584.9|174643.4|174553.4|15
1727079450000|2024-09-23 08:17:30|174669.5|174579.5|174663.4|174573.4|174669.5|174579.5|174663.4|174573.4|4
1727079460000|2024-09-23 08:17:40|174662.7|174572.7|174670|174580|174670|174580|174662.7|174572.7|6
1727079470000|2024-09-23 08:17:50|174669.7|174579.7|174668|174578|174673|174583|174668|174578|6
1727079480000|2024-09-23 08:18:00|174669.3|174579.3|174695.7|174605.7|174695.7|174605.7|174669.2|174579.2|10
1727079490000|2024-09-23 08:18:10|174693.2|174603.2|174706.1|174616.1|174722.2|174632.2|174693.2|174603.2|17
1727079500000|2024-09-23 08:18:20|174706.5|174616.5|174702.2|174612.2|174706.5|174616.5|174699.7|174609.7|8
1727079510000|2024-09-23 08:18:30|174697.3|174607.3|174695|174605|174697.3|174607.3|174692.2|174602.2|7
1727079520000|2024-09-23 08:18:40|174693.2|174603.2|174693.2|174603.2|174695.9|174605.9|174693.2|174603.2|3
1727079530000|2024-09-23 08:18:50|174695|174605|174674.9|174584.9|174695|174605|174674.9|174584.9|11
1727079540000|2024-09-23 08:19:00|174677.3|174587.3|174674.8|174584.8|174679.7|174589.7|174672.7|174582.7|8
1727079550000|2024-09-23 08:19:10|174675.1|174585.1|174678.5|174588.5|174678.5|174588.5|174675.1|174585.1|3
1727079560000|2024-09-23 08:19:20|174679.6|174589.6|174671.7|174581.7|174679.6|174589.6|174670.1|174580.1|10
1727079570000|2024-09-23 08:19:30|174672.6|174582.6|174651.5|174561.5|174672.6|174582.6|174651.5|174561.5|8
1727079580000|2024-09-23 08:19:40|174654.4|174564.4|174633.4|174543.4|174655.2|174565.2|174633.4|174543.4|8
1727079590000|2024-09-23 08:19:50|174645.9|174555.9|174634.5|174544.5|174647.6|174557.6|174634.5|174544.5|10
1727079600000|2024-09-23 08:20:00|174633.8|174543.8|174616.7|174526.7|174633.8|174543.8|174616.7|174526.7|13
1727079610000|2024-09-23 08:20:10|174545.3|174455.3|174563.4|174473.4|174567.1|174477.1|174545.3|174455.3|17
1727079620000|2024-09-23 08:20:20|174562.3|174472.3|174536.4|174446.4|174562.3|174472.3|174536.4|174446.4|14
1727079630000|2024-09-23 08:20:30|174541.8|174451.8|174546.2|174456.2|174550.7|174460.7|174537.5|174447.5|16
1727079640000|2024-09-23 08:20:40|174539.6|174449.6|174539|174449|174551.4|174461.4|174538.2|174448.2|9
1727079650000|2024-09-23 08:20:50|174536.4|174446.4|174526|174436|174540.5|174450.5|174518.6|174428.6|17
1727079660000|2024-09-23 08:21:00|174529.4|174439.4|174529.3|174439.3|174541.7|174451.7|174527.9|174437.9|8
1727079670000|2024-09-23 08:21:10|174527.2|174437.2|174527.2|174437.2|174528.7|174438.7|174527.2|174437.2|5
1727079680000|2024-09-23 08:21:20|174528.7|174438.7|174530.7|174440.7|174533.1|174443.1|174526.1|174436.1|11
1727079690000|2024-09-23 08:21:30|174532.2|174442.2|174520.7|174430.7|174532.2|174442.2|174519.2|174429.2|15
1727079700000|2024-09-23 08:21:40|174518.4|174428.4|174521.3|174431.3|174521.3|174431.3|174518.4|174428.4|8
1727079710000|2024-09-23 08:21:50|174521.4|174431.4|174522.7|174432.7|174522.7|174432.7|174520.3|174430.3|8
1727079720000|2024-09-23 08:22:00|174520.3|174430.3|174521.4|174431.4|174522.4|174432.4|174518.3|174428.3|6
1727079730000|2024-09-23 08:22:10|174521.3|174431.3|174542.8|174452.8|174542.8|174452.8|174516.9|174426.9|13
1727079740000|2024-09-23 08:22:20|174544.2|174454.2|174525.4|174435.4|174545.3|174455.3|174525.3|174435.3|13
1727079750000|2024-09-23 08:22:30|174518.7|174428.7|174519.1|174429.1|174520.1|174430.1|174518.7|174428.7|3
1727079760000|2024-09-23 08:22:40|174520.1|174430.1|174519|174429|174521.8|174431.8|174517.5|174427.5|7
1727079770000|2024-09-23 08:22:50|174514.9|174424.9|174516.6|174426.6|174519|174429|174511.1|174421.1|11
1727079780000|2024-09-23 08:23:00|174520.2|174430.2|174424.1|174334.1|174520.2|174430.2|174409.7|174319.7|17
1727079790000|2024-09-23 08:23:10|174424.9|174334.9|174423.1|174333.1|174429|174339|174423.1|174333.1|7
1727079800000|2024-09-23 08:23:20|174422.8|174332.8|174461.9|174371.9|174463.4|174373.4|174422.8|174332.8|11
1727079810000|2024-09-23 08:23:30|174460.6|174370.6|174449.8|174359.8|174460.6|174370.6|174438.8|174348.8|17
1727079820000|2024-09-23 08:23:40|174449.2|174359.2|174446.1|174356.1|174449.2|174359.2|174445.9|174355.9|10
1727079830000|2024-09-23 08:23:50|174446.2|174356.2|174447.5|174357.5|174451.4|174361.4|174443.9|174353.9|12
1727079840000|2024-09-23 08:24:00|174447.7|174357.7|174447.3|174357.3|174455|174365|174443.5|174353.5|18
1727079850000|2024-09-23 08:24:10|174450.4|174360.4|174445.6|174355.6|174450.4|174360.4|174445.6|174355.6|10
1727079860000|2024-09-23 08:24:20|174445.1|174355.1|174444|174354|174445.1|174355.1|174437.8|174347.8|9
1727079870000|2024-09-23 08:24:30|174438.2|174348.2|174446|174356|174449.2|174359.2|174438.2|174348.2|15
1727079880000|2024-09-23 08:24:40|174448.9|174358.9|174457.8|174367.8|174458.7|174368.7|174440.1|174350.1|21
1727079890000|2024-09-23 08:24:50|174456.8|174366.8|174456.8|174366.8|174458.2|174368.2|174449.1|174359.1|14
1727079900000|2024-09-23 08:25:00|174455.9|174365.9|174445.7|174355.7|174457.4|174367.4|174445.7|174355.7|15
1727079910000|2024-09-23 08:25:10|174450.6|174360.6|174458.1|174368.1|174458.1|174368.1|174450.6|174360.6|8
1727079920000|2024-09-23 08:25:20|174453.1|174363.1|174427.8|174337.8|174453.8|174363.8|174427.7|174337.7|17
1727079930000|2024-09-23 08:25:30|174426.2|174336.2|174425.5|174335.5|174428.5|174338.5|174425.5|174335.5|5
1727079940000|2024-09-23 08:25:40|174423.5|174333.5|174427.6|174337.6|174431.2|174341.2|174423.5|174333.5|6
1727079950000|2024-09-23 08:25:50|174425.6|174335.6|174430|174340|174434.3|174344.3|174425.6|174335.6|12
1727079960000|2024-09-23 08:26:00|174420.5|174330.5|174361.8|174271.8|174420.5|174330.5|174358.8|174268.8|21
1727079970000|2024-09-23 08:26:10|174366.1|174276.1|174373.5|174283.5|174373.5|174283.5|174355.7|174265.7|26
1727079980000|2024-09-23 08:26:20|174379.5|174289.5|174379.8|174289.8|174399.7|174309.7|174375.8|174285.8|25
1727079990000|2024-09-23 08:26:30|174377.2|174287.2|174349.9|174259.9|174377.3|174287.3|174349.9|174259.9|28
1727080000000|2024-09-23 08:26:40|174352.2|174262.2|174347.5|174257.5|174355.8|174265.8|174340.7|174250.7|28
1727080010000|2024-09-23 08:26:50|174346.6|174256.6|174355.8|174265.8|174367.6|174277.6|174346.6|174256.6|23
1727080020000|2024-09-23 08:27:00|174356.4|174266.4|174354|174264|174359.8|174269.8|174350|174260|23
1727080030000|2024-09-23 08:27:10|174353.1|174263.1|174352.5|174262.5|174353.9|174263.9|174344.1|174254.1|21
1727080040000|2024-09-23 08:27:20|174354|174264|174352.4|174262.4|174354|174264|174345.8|174255.8|19
1727080050000|2024-09-23 08:27:30|174351.9|174261.9|174352|174262|174355.3|174265.3|174343.8|174253.8|13
1727080060000|2024-09-23 08:27:40|174353.2|174263.2|174348.5|174258.5|174353.5|174263.5|174348.5|174258.5|14
1727080070000|2024-09-23 08:27:50|174350.6|174260.6|174352.5|174262.5|174354.3|174264.3|174348.2|174258.2|13
1727080080000|2024-09-23 08:28:00|174353.2|174263.2|174349.3|174259.3|174354.2|174264.2|174343.4|174253.4|13
1727080090000|2024-09-23 08:28:10|174348.1|174258.1|174346.1|174256.1|174350.3|174260.3|174336|174246|15
1727080100000|2024-09-23 08:28:20|174345.2|174255.2|174305|174215|174345.4|174255.4|174302.6|174212.6|28
1727080110000|2024-09-23 08:28:30|174304.4|174214.4|174282.5|174192.5|174307.8|174217.8|174281.7|174191.7|30
1727080120000|2024-09-23 08:28:40|174281.7|174191.7|174264.7|174134.7|174285|174195|174237.5|174127.3|32
1727080130000|2024-09-23 08:28:50|174259.8|174129.8|174212.2|174082.2|174265.1|174135.1|174208.8|174078.8|20
1727080140000|2024-09-23 08:29:00|174213.3|174083.3|174225.4|174135.4|174225.5|174135.5|174208.8|174083.1|17
1727080150000|2024-09-23 08:29:10|174225.5|174135.5|174222.8|174132.8|174229.5|174139.5|174218.9|174128.9|19
1727080160000|2024-09-23 08:29:20|174229.1|174139.1|174233.7|174143.7|174234.5|174144.5|174226.2|174136.2|9
1727080170000|2024-09-23 08:29:30|174233.5|174143.5|174238.8|174148.8|174238.8|174148.8|174231|174141|8
1727080180000|2024-09-23 08:29:40|174241.7|174151.7|174193|174063|174245|174155|174185.6|174055.6|22
1727080190000|2024-09-23 08:29:50|174192.3|174062.3|174185.7|174055.7|174192.3|174062.3|174185.7|174055.7|15
1727080200000|2024-09-23 08:30:00|174189.3|174059.3|174160.7|174030.7|174206|174076|174160.7|174030.7|29
1727080210000|2024-09-23 08:30:10|174162|174032|174119.2|173989.2|174162|174032|174119.2|173989.2|22
1727080220000|2024-09-23 08:30:20|174125.8|173995.8|174122.9|173992.9|174129.7|173999.7|174118.8|173988.8|17
1727080230000|2024-09-23 08:30:30|174122.4|173992.4|174146.4|174016.4|174146.4|174016.4|174122.4|173992.4|20
1727080240000|2024-09-23 08:30:40|174146.3|174016.3|174189.7|174099.7|174202.4|174112.4|174146.3|174016.3|19
1727080250000|2024-09-23 08:30:50|174190.3|174100.3|174190.5|174100.5|174190.5|174100.5|174183.7|174093.7|11
1727080260000|2024-09-23 08:31:00|174190.8|174100.8|174218.2|174128.2|174218.2|174128.2|174187.6|174097.6|15
1727080270000|2024-09-23 08:31:10|174215.3|174125.3|174203.4|174113.4|174215.3|174125.3|174199.5|174109.5|17
1727080280000|2024-09-23 08:31:20|174203.5|174113.5|174204.5|174114.5|174204.6|174114.6|174203.3|174113.3|8
1727080290000|2024-09-23 08:31:30|174204.6|174114.6|174201.6|174111.6|174204.6|174114.6|174200.5|174110.5|6
1727080300000|2024-09-23 08:31:40|174200.3|174110.3|174193.7|174103.7|174208.5|174118.5|174193.7|174103.7|15
1727080310000|2024-09-23 08:31:50|174191|174101|174202.3|174112.3|174202.7|174112.7|174185.6|174095.6|7
1727080320000|2024-09-23 08:32:00|174203.3|174113.3|174205.3|174115.3|174207.3|174117.3|174197.9|174107.9|17
1727080330000|2024-09-23 08:32:10|174204.4|174114.4|174190.9|174100.9|174206.6|174116.6|174190.9|174100.9|15
1727080340000|2024-09-23 08:32:20|174193.8|174103.8|174223|174133|174224.7|174134.7|174187|174097|15
1727080350000|2024-09-23 08:32:30|174221.3|174131.3|174218.1|174128.1|174237.9|174147.9|174213.3|174123.3|17
1727080360000|2024-09-23 08:32:40|174216|174126|174194.1|174104.1|174216|174126|174194.1|174104.1|9
1727080370000|2024-09-23 08:32:50|174170.4|174080.4|174171.5|174081.5|174173.8|174083.8|174162.3|174072.3|13
1727080380000|2024-09-23 08:33:00|174167.9|174077.9|174166.2|174076.2|174180.2|174090.2|174166.2|174076.2|16
1727080390000|2024-09-23 08:33:10|174167.2|174077.2|174148.1|174058.1|174178.4|174088.4|174148.1|174058.1|10
1727080400000|2024-09-23 08:33:20|174147.4|174057.4|174115.8|174025.8|174147.8|174057.8|174101.2|174011.2|15
1727080410000|2024-09-23 08:33:30|174119.2|174029.2|174118.5|174028.5|174119.2|174029.2|174111.4|174021.4|3
1727080420000|2024-09-23 08:33:40|174122.6|174032.6|174136.4|174046.4|174145|174055|174120.6|174030.6|13
1727080430000|2024-09-23 08:33:50|174139.2|174049.2|174142.7|174052.7|174142.7|174052.7|174139.2|174049.2|4
1727080440000|2024-09-23 08:34:00|174144|174054|174147.1|174057.1|174148.2|174058.2|174142.4|174052.4|7
1727080450000|2024-09-23 08:34:10|174144.9|174054.9|174141.4|174051.4|174155.9|174065.9|174141.4|174051.4|17
1727080460000|2024-09-23 08:34:20|174141.1|174051.1|174141.3|174051.3|174143.8|174053.8|174140.8|174050.8|11
1727080470000|2024-09-23 08:34:30|174140|174050|174170.7|174080.7|174170.7|174080.7|174136|174046|13
1727080480000|2024-09-23 08:34:40|174163.8|174073.8|174166.9|174076.9|174170.1|174080.1|174162.4|174072.4|10
1727080490000|2024-09-23 08:34:50|174172.6|174082.6|174169.6|174079.6|174172.6|174082.6|174164.5|174074.5|9
1727080500000|2024-09-23 08:35:00|174172.3|174082.3|174159.6|174069.6|174186.2|174096.2|174158.8|174068.8|21
1727080510000|2024-09-23 08:35:10|174158.4|174068.4|174159.9|174069.9|174163|174073|174157.1|174067.1|7
1727080520000|2024-09-23 08:35:20|174160.2|174070.2|174158.5|174068.5|174160.2|174070.2|174154.5|174064.5|5
1727080530000|2024-09-23 08:35:30|174160.1|174070.1|174156.3|174066.3|174163.8|174073.8|174153.8|174063.8|12
1727080540000|2024-09-23 08:35:40|174156.2|174066.2|174156.1|174066.1|174158.4|174068.4|174154.3|174064.3|9
1727080550000|2024-09-23 08:35:50|174154.4|174064.4|174146|174056|174156.2|174066.2|174145.1|174055.1|8
1727080560000|2024-09-23 08:36:00|174148.1|174058.1|174158.4|174068.4|174158.4|174068.4|174148.1|174058.1|12
1727080570000|2024-09-23 08:36:10|174158.5|174068.5|174157.2|174067.2|174162.8|174072.8|174157.2|174067.2|10
1727080580000|2024-09-23 08:36:20|174155.9|174065.9|174150|174060|174157.1|174067.1|174150|174060|10
1727080590000|2024-09-23 08:36:30|174151.5|174061.5|174155.8|174065.8|174155.8|174065.8|174151.5|174061.5|5
1727080600000|2024-09-23 08:36:40|174156.1|174066.1|174152.4|174062.4|174158.6|174068.6|174152.4|174062.4|6
1727080610000|2024-09-23 08:36:50|174154.9|174064.9|174222.6|174132.6|174222.6|174132.6|174152.1|174062.1|16
1727080620000|2024-09-23 08:37:00|174221.2|174131.2|174217.7|174127.7|174221.2|174131.2|174213.2|174123.2|11
1727080630000|2024-09-23 08:37:10|174215.6|174125.6|174197.2|174107.2|174220.3|174130.3|174197.2|174107.2|13
1727080640000|2024-09-23 08:37:20|174182.9|174092.9|174114.3|174024.3|174182.9|174092.9|174114.3|174024.3|20
1727080650000|2024-09-23 08:37:30|174115.4|174025.4|174096|174006|174115.4|174025.4|174096|174006|8
1727080660000|2024-09-23 08:37:40|174098.8|174008.8|174087.5|173997.5|174099.7|174009.7|174078.6|173988.6|10
1727080670000|2024-09-23 08:37:50|174080.5|173990.5|174106.3|174016.3|174108.8|174018.8|174080.1|173990.1|16
1727080680000|2024-09-23 08:38:00|174106.1|174016.1|174106.4|174016.4|174108.2|174018.2|174106.1|174016.1|9
1727080690000|2024-09-23 08:38:10|174106.3|174016.3|174109.1|174019.1|174115.5|174025.5|174104.4|174014.4|11
1727080700000|2024-09-23 08:38:20|174110.6|174020.6|174109.4|174019.4|174110.9|174020.9|174108.2|174018.2|8
1727080710000|2024-09-23 08:38:30|174107.2|174017.2|174104.1|174014.1|174111.9|174021.9|174104.1|174014.1|13
1727080720000|2024-09-23 08:38:40|174102|174012|174116.2|174026.2|174118.1|174028.1|174099.3|174009.3|21
1727080730000|2024-09-23 08:38:50|174117.7|174027.7|174115|174025|174117.7|174027.7|174113.8|174023.8|9
1727080740000|2024-09-23 08:39:00|174113.8|174023.8|174072.7|173982.7|174113.8|174023.8|174068.6|173978.6|14
1727080750000|2024-09-23 08:39:10|174071.1|173981.1|174054.7|173964.7|174071.1|173981.1|174043.6|173953.6|14
1727080760000|2024-09-23 08:39:20|174055.1|173965.1|174056.4|173966.4|174058.9|173968.9|174054.8|173964.8|9
1727080770000|2024-09-23 08:39:30|174056|173966|174054.7|173964.7|174060.7|173970.7|174053.5|173963.5|10
1727080780000|2024-09-23 08:39:40|174053.8|173963.8|174061.4|173971.4|174062.3|173972.3|174053.8|173963.8|14
1727080790000|2024-09-23 08:39:50|174062.4|173972.4|174059.8|173969.8|174065|173975|174059.8|173969.8|14
1727080800000|2024-09-23 08:40:00|174060.7|173970.7|174089|173999|174095.8|174005.8|174057.4|173967.4|24
1727080810000|2024-09-23 08:40:10|174090|174000|174090.5|174000.5|174092|174002|174089.4|173999.4|7
1727080820000|2024-09-23 08:40:20|174089.3|173999.3|174103|174013|174103|174013|174089.3|173999.3|4
1727080830000|2024-09-23 08:40:30|174104.1|174014.1|174145.2|174055.2|174150.9|174060.9|174104.1|174014.1|14
1727080840000|2024-09-23 08:40:40|174143.4|174053.4|174125.4|174035.4|174148.1|174058.1|174119.7|174029.7|10
1727080850000|2024-09-23 08:40:50|174125.7|174035.7|174102.6|174012.6|174125.7|174035.7|174098.5|174008.5|10
1727080860000|2024-09-23 08:41:00|174102.5|174012.5|174067.6|173977.6|174104.7|174014.7|174067.6|173977.6|12
1727080870000|2024-09-23 08:41:10|174069.3|173979.3|174067.9|173977.9|174069.4|173979.4|174065|173975|14
1727080880000|2024-09-23 08:41:20|174068.3|173978.3|174074.5|173984.5|174074.5|173984.5|174068.3|173978.3|7
1727080890000|2024-09-23 08:41:30|174073.9|173983.9|174075.8|173985.8|174081.9|173991.9|174072.7|173982.7|11
1727080900000|2024-09-23 08:41:40|174075.3|173985.3|174090.5|174000.5|174091|174001|174075.3|173985.3|9
1727080910000|2024-09-23 08:41:50|174087.8|173997.8|174091.2|174001.2|174092.3|174002.3|174087.8|173997.8|7
1727080920000|2024-09-23 08:42:00|174088|173998|174091.2|174001.2|174091.2|174001.2|174088|173998|4
1727080930000|2024-09-23 08:42:10|174090.8|174000.8|174077.4|173987.4|174090.8|174000.8|174076.2|173986.2|12
1727080940000|2024-09-23 08:42:20|174075.6|173985.6|174069.5|173979.5|174077|173987|174069.5|173979.5|8
1727080950000|2024-09-23 08:42:30|174068|173978|174046|173956|174068|173978|174046|173956|9
1727080960000|2024-09-23 08:42:40|174047.2|173957.2|174045.7|173955.7|174047.2|173957.2|174039.5|173949.5|11
1727080970000|2024-09-23 08:42:50|174037.5|173947.5|174022|173932|174037.5|173947.5|174022|173932|8
1727080980000|2024-09-23 08:43:00|174020.1|173930.1|174016.9|173926.9|174031.5|173941.5|174002.4|173912.4|23
1727080990000|2024-09-23 08:43:10|174017.5|173927.5|174019.8|173929.8|174022.5|173932.5|174015.6|173925.6|15
1727081000000|2024-09-23 08:43:20|174004.4|173914.4|174016.1|173926.1|174019|173929|174003.2|173913.2|9
1727081010000|2024-09-23 08:43:30|174014.5|173924.5|173998.6|173908.6|174014.5|173924.5|173995.1|173905.1|11
1727081020000|2024-09-23 08:43:40|173997.3|173907.3|173992.1|173902.1|173997.3|173907.3|173992.1|173902.1|5
1727081030000|2024-09-23 08:43:50|173992|173902|173991.1|173901.1|173994|173904|173989.9|173899.9|13
1727081040000|2024-09-23 08:44:00|173990.1|173900.1|173980.5|173890.5|173992.6|173902.6|173980.5|173890.5|11
1727081050000|2024-09-23 08:44:10|173979.5|173889.5|173981|173891|173990.8|173900.8|173972.5|173882.5|11
1727081060000|2024-09-23 08:44:20|173980.4|173890.4|173994.7|173904.7|173999.5|173909.5|173974.1|173884.1|14
1727081070000|2024-09-23 08:44:30|173992.1|173902.1|173991.8|173901.8|173994|173904|173991.8|173901.8|4
1727081080000|2024-09-23 08:44:40|173992|173902|173990.8|173900.8|173994|173904|173990|173900|10
1727081090000|2024-09-23 08:44:50|173993.5|173903.5|174000.2|173910.2|174000.2|173910.2|173993.4|173903.4|4
1727081100000|2024-09-23 08:45:00|174003.4|173913.4|174003.6|173913.6|174010.2|173920.2|174003.4|173913.4|10
1727081110000|2024-09-23 08:45:10|174003.1|173913.1|174011.9|173921.9|174021|173931|174000.7|173910.7|13
1727081120000|2024-09-23 08:45:20|174011.8|173921.8|174011.8|173921.8|174011.8|173921.8|174011.8|173921.8|1
1727081130000|2024-09-23 08:45:30|174011.9|173921.9|174012.8|173922.8|174014.8|173924.8|174011.9|173921.9|6
1727081140000|2024-09-23 08:45:40|174015.8|173925.8|174016.9|173926.9|174016.9|173926.9|174012.8|173922.8|4
1727081150000|2024-09-23 08:45:50|174022.2|173932.2|174059.3|173969.3|174060.4|173970.4|174017.1|173927.1|5
1727081160000|2024-09-23 08:46:00|174059|173969|174061.4|173971.4|174061.6|173971.6|174059|173969|7
1727081170000|2024-09-23 08:46:10|174060.3|173970.3|174058.5|173968.5|174060.9|173970.9|174058.5|173968.5|5
1727081180000|2024-09-23 08:46:20|174060.5|173970.5|174056.2|173966.2|174060.5|173970.5|174056.2|173966.2|8
1727081190000|2024-09-23 08:46:30|174056.7|173966.7|174054.9|173964.9|174056.7|173966.7|174046.5|173956.5|9
1727081200000|2024-09-23 08:46:40|174052.3|173962.3|174053.5|173963.5|174055.7|173965.7|174052.3|173962.3|7
1727081210000|2024-09-23 08:46:50|174048.8|173958.8|174049.3|173959.3|174050|173960|174047.2|173957.2|5
1727081220000|2024-09-23 08:47:00|174047.9|173957.9|174042.5|173952.5|174048.7|173958.7|174031.4|173941.4|10
1727081230000|2024-09-23 08:47:10|174056.4|173966.4|174061.1|173971.1|174061.8|173971.8|174056.4|173966.4|8
1727081240000|2024-09-23 08:47:20|174060.2|173970.2|174053.1|173963.1|174060.2|173970.2|174053.1|173963.1|6
1727081250000|2024-09-23 08:47:30|174052.6|173962.6|174055.9|173965.9|174055.9|173965.9|174052.5|173962.5|4
1727081260000|2024-09-23 08:47:40|174057|173967|174068|173978|174070.5|173980.5|174057|173967|13
1727081270000|2024-09-23 08:47:50|174066.9|173976.9|174066.8|173976.8|174066.9|173976.9|174066.8|173976.8|2
1727081280000|2024-09-23 08:48:00|174067.2|173977.2|174070.1|173980.1|174098.3|174008.3|174067.2|173977.2|10
1727081290000|2024-09-23 08:48:10|174069.6|173979.6|174061|173971|174069.8|173979.8|174061|173971|12
1727081300000|2024-09-23 08:48:20|174060.3|173970.3|174057.6|173967.6|174060.3|173970.3|174057.6|173967.6|6
1727081310000|2024-09-23 08:48:30|174063.2|173973.2|174064|173974|174064.4|173974.4|174062.1|173972.1|6
1727081320000|2024-09-23 08:48:40|174064.1|173974.1|174064.3|173974.3|174064.5|173974.5|174064.1|173974.1|3
1727081330000|2024-09-23 08:48:50|174064.2|173974.2|174064.4|173974.4|174064.4|173974.4|174064.2|173974.2|3
1727081340000|2024-09-23 08:49:00|174065.6|173975.6|174074.4|173984.4|174074.4|173984.4|174064.2|173974.2|6
1727081350000|2024-09-23 08:49:10|174074.2|173984.2|174066.3|173976.3|174074.2|173984.2|174066.3|173976.3|7
1727081360000|2024-09-23 08:49:20|174065.8|173975.8|174065.8|173975.8|174066.6|173976.6|174065.1|173975.1|4
1727081370000|2024-09-23 08:49:30|174065.9|173975.9|174065|173975|174066.1|173976.1|174064.9|173974.9|4
1727081380000|2024-09-23 08:49:40|174065.3|173975.3|174065.6|173975.6|174066|173976|174065|173975|5
1727081390000|2024-09-23 08:49:50|174065.5|173975.5|174066.3|173976.3|174066.3|173976.3|174064.9|173974.9|6
1727081400000|2024-09-23 08:50:00|174066.6|173976.6|174065.6|173975.6|174066.6|173976.6|174065|173975|4
1727081410000|2024-09-23 08:50:10|174065.3|173975.3|174065.4|173975.4|174066.3|173976.3|174064.4|173974.4|7
1727081420000|2024-09-23 08:50:20|174062.2|173972.2|174075.2|173985.2|174079.4|173989.4|174060.5|173970.5|12
1727081430000|2024-09-23 08:50:30|174074.2|173984.2|174069.8|173979.8|174075.3|173985.3|174069.8|173979.8|9
1727081440000|2024-09-23 08:50:40|174067.9|173977.9|174010.3|173920.3|174067.9|173977.9|174006.4|173916.4|8
1727081450000|2024-09-23 08:50:50|174008.6|173918.6|174009.2|173919.2|174009.2|173919.2|174008.6|173918.6|3
1727081460000|2024-09-23 08:51:00|174004|173914|174010.6|173920.6|174010.6|173920.6|174004|173914|5
1727081470000|2024-09-23 08:51:10|174010.5|173920.5|174013.4|173923.4|174013.4|173923.4|174010.5|173920.5|5
1727081480000|2024-09-23 08:51:20|174013.9|173923.9|174013.3|173923.3|174013.9|173923.9|174013|173923|4
1727081490000|2024-09-23 08:51:30|174013.5|173923.5|174020.4|173930.4|174020.4|173930.4|174011.4|173921.4|10
1727081500000|2024-09-23 08:51:40|174021.3|173931.3|174054.7|173964.7|174054.7|173964.7|174021.3|173931.3|7
1727081510000|2024-09-23 08:51:50|174054.1|173964.1|174016.4|173926.4|174054.1|173964.1|174016.4|173926.4|9
1727081520000|2024-09-23 08:52:00|174016.5|173926.5|174018.4|173928.4|174018.8|173928.8|174016.5|173926.5|5
1727081530000|2024-09-23 08:52:10|174019.1|173929.1|174022.4|173932.4|174022.7|173932.7|174019.1|173929.1|5
1727081540000|2024-09-23 08:52:20|174023.3|173933.3|174041|173951|174050.1|173960.1|174022.4|173932.4|8
1727081550000|2024-09-23 08:52:30|174040.5|173950.5|174007.6|173917.6|174045.9|173955.9|174006.4|173916.4|16
1727081560000|2024-09-23 08:52:40|174007.5|173917.5|173966.9|173876.9|174007.5|173917.5|173957.5|173867.5|8
1727081570000|2024-09-23 08:52:50|173969|173879|173973.7|173883.7|173973.7|173883.7|173965.2|173875.2|20
1727081580000|2024-09-23 08:53:00|173972|173882|173966.7|173876.7|173972|173882|173966.4|173876.4|11
1727081590000|2024-09-23 08:53:10|173966.4|173876.4|173965.7|173875.7|173967.4|173877.4|173965.5|173875.5|8
1727081600000|2024-09-23 08:53:20|173966|173876|173946.7|173856.7|173966|173876|173946.7|173856.7|9
1727081610000|2024-09-23 08:53:30|173946|173856|173932.7|173842.7|173946.5|173856.5|173932.7|173842.7|9
1727081620000|2024-09-23 08:53:40|173931.7|173841.7|173920.5|173830.5|173931.7|173841.7|173916.8|173826.8|11
1727081630000|2024-09-23 08:53:50|173921.3|173831.3|173925.2|173835.2|173932.5|173842.5|173921.3|173831.3|8
1727081640000|2024-09-23 08:54:00|173924.3|173834.3|173930.2|173840.2|173940.1|173850.1|173924.3|173834.3|12
1727081650000|2024-09-23 08:54:10|173929.2|173839.2|173932.7|173842.7|173932.7|173842.7|173927.9|173837.9|5
1727081660000|2024-09-23 08:54:20|173931.3|173841.3|173919.9|173829.9|173958.5|173868.5|173919.9|173829.9|13
1727081670000|2024-09-23 08:54:30|173920.4|173830.4|173936|173846|173954.9|173864.9|173919.4|173829.4|21
1727081680000|2024-09-23 08:54:40|173935.9|173845.9|173933|173843|173936.6|173846.6|173930.5|173840.5|12
1727081690000|2024-09-23 08:54:50|173933.4|173843.4|173937.2|173847.2|173938.3|173848.3|173933.4|173843.4|16
1727081700000|2024-09-23 08:55:00|173938.1|173848.1|173942|173852|173942|173852|173938.1|173848.1|6
1727081710000|2024-09-23 08:55:10|173943.2|173853.2|173943.3|173853.3|173943.3|173853.3|173943.2|173853.2|2
1727081720000|2024-09-23 08:55:20|173942.9|173852.9|173943.1|173853.1|173943.1|173853.1|173942.9|173852.9|2
1727081730000|2024-09-23 08:55:30|173943.4|173853.4|173966.4|173876.4|173966.4|173876.4|173943.1|173853.1|11
1727081740000|2024-09-23 08:55:40|173967.5|173877.5|173969.4|173879.4|173969.4|173879.4|173967.5|173877.5|3
1727081750000|2024-09-23 08:55:50|173968.2|173878.2|173968.4|173878.4|173969.8|173879.8|173967.1|173877.1|9
1727081760000|2024-09-23 08:56:00|173968.7|173878.7|173957.3|173867.3|173968.7|173878.7|173945.6|173855.6|13
1727081770000|2024-09-23 08:56:10|173957.5|173867.5|173962.4|173872.4|173962.4|173872.4|173957.5|173867.5|8
1727081780000|2024-09-23 08:56:20|173962.5|173872.5|173961.1|173871.1|173965.6|173875.6|173961.1|173871.1|4
1727081790000|2024-09-23 08:56:30|173960.4|173870.4|173962.7|173872.7|173963.8|173873.8|173960.4|173870.4|9
1727081800000|2024-09-23 08:56:40|173964.1|173874.1|173964.1|173874.1|173964.1|173874.1|173964.1|173874.1|1
1727081810000|2024-09-23 08:56:50|173963.2|173873.2|173937.4|173847.4|173964.1|173874.1|173937.4|173847.4|7
1727081820000|2024-09-23 08:57:00|173937|173847|173933.3|173843.3|173937|173847|173930.9|173840.9|9
1727081830000|2024-09-23 08:57:10|173932.2|173842.2|173930.5|173840.5|173932.2|173842.2|173923.9|173833.9|7
1727081840000|2024-09-23 08:57:20|173931|173841|173932.9|173842.9|173932.9|173842.9|173929.8|173839.8|7
1727081850000|2024-09-23 08:57:30|173934.2|173844.2|173947.1|173857.1|173947.1|173857.1|173934.2|173844.2|9
1727081860000|2024-09-23 08:57:40|173947.7|173857.7|173963.9|173873.9|173968.4|173878.4|173947.7|173857.7|12
1727081870000|2024-09-23 08:57:50|173963.3|173873.3|173956.5|173866.5|173963.3|173873.3|173950.6|173860.6|7
1727081880000|2024-09-23 08:58:00|173956.2|173866.2|173934.4|173844.4|173956.2|173866.2|173931.8|173841.8|8
1727081890000|2024-09-23 08:58:10|173935.5|173845.5|173929.9|173839.9|173937.9|173847.9|173927.4|173837.4|14
1727081900000|2024-09-23 08:58:20|173929.6|173839.6|173935.3|173845.3|173935.4|173845.4|173928.6|173838.6|13
1727081910000|2024-09-23 08:58:30|173934.1|173844.1|173931.5|173841.5|173934.6|173844.6|173931.5|173841.5|7
1727081920000|2024-09-23 08:58:40|173929.9|173839.9|173930.9|173840.9|173930.9|173840.9|173927.6|173837.6|6
1727081930000|2024-09-23 08:58:50|173932.1|173842.1|173922.6|173832.6|173932.2|173842.2|173920.1|173830.1|6
1727081940000|2024-09-23 08:59:00|173922.9|173832.9|173915.3|173825.3|173923|173833|173909|173819|11
1727081950000|2024-09-23 08:59:10|173916.7|173826.7|173916|173826|173918.8|173828.8|173914.8|173824.8|17
1727081960000|2024-09-23 08:59:20|173914.5|173824.5|173922.6|173832.6|173923.9|173833.9|173914.5|173824.5|11
1727081970000|2024-09-23 08:59:30|173922.9|173832.9|173920.6|173830.6|173922.9|173832.9|173915.2|173825.2|9
1727081980000|2024-09-23 08:59:40|173919.1|173829.1|173920.8|173830.8|173929.6|173839.6|173919.1|173829.1|21
1727081990000|2024-09-23 08:59:50|173922.7|173832.7|173927.1|173837.1|173929.2|173839.2|173920.6|173830.6|12
1727082000000|2024-09-23 09:00:00|173924|173834|173927.1|173837.1|173933|173843|173922.5|173832.5|7
1727082010000|2024-09-23 09:00:10|173921.6|173831.6|173939|173849|173939|173849|173917.9|173827.9|22
1727082020000|2024-09-23 09:00:20|173937.3|173847.3|173930|173840|173937.3|173847.3|173930|173840|7
1727082030000|2024-09-23 09:00:30|173929.9|173839.9|173932.4|173842.4|173934.9|173844.9|173928.7|173838.7|8
1727082040000|2024-09-23 09:00:40|173934.5|173844.5|173932.5|173842.5|173936.4|173846.4|173932.5|173842.5|9
1727082050000|2024-09-23 09:00:50|173932.6|173842.6|173926.1|173836.1|173932.6|173842.6|173926|173836|8
1727082060000|2024-09-23 09:01:00|173924.9|173834.9|173920.8|173830.8|173933.6|173843.6|173918.6|173828.6|14
1727082070000|2024-09-23 09:01:10|173922|173832|173936.6|173846.6|173936.6|173846.6|173922|173832|15
1727082080000|2024-09-23 09:01:20|173935.1|173845.1|173934.7|173844.7|173936.2|173846.2|173934.7|173844.7|7
1727082090000|2024-09-23 09:01:30|173937.1|173847.1|173931.2|173841.2|173939|173849|173928.2|173838.2|15
1727082100000|2024-09-23 09:01:40|173929.1|173839.1|173937.8|173847.8|173939.1|173849.1|173929.1|173839.1|11
1727082110000|2024-09-23 09:01:50|173936.4|173846.4|173924.9|173834.9|173936.4|173846.4|173924.9|173834.9|19
1727082120000|2024-09-23 09:02:00|173926|173836|173932.5|173842.5|173934.5|173844.5|173926|173836|9
1727082130000|2024-09-23 09:02:10|173934.4|173844.4|173935.6|173845.6|173935.6|173845.6|173932.9|173842.9|5
1727082140000|2024-09-23 09:02:20|173936.3|173846.3|173932.4|173842.4|173936.7|173846.7|173924.1|173834.1|8
1727082150000|2024-09-23 09:02:30|173932|173842|173929.8|173839.8|173932.4|173842.4|173929.3|173839.3|8
1727082160000|2024-09-23 09:02:40|173931.5|173841.5|173934.2|173844.2|173934.3|173844.3|173930.7|173840.7|9
1727082170000|2024-09-23 09:02:50|173935|173845|173934.8|173844.8|173935|173845|173934.8|173844.8|3
1727082180000|2024-09-23 09:03:00|173934.9|173844.9|173935.2|173845.2|173935.2|173845.2|173933.3|173843.3|4
1727082190000|2024-09-23 09:03:10|173936.4|173846.4|173937.2|173847.2|173939.3|173849.3|173936.4|173846.4|6
1727082200000|2024-09-23 09:03:20|173937.6|173847.6|173939.1|173849.1|173939.1|173849.1|173937.1|173847.1|6
1727082210000|2024-09-23 09:03:30|173938.3|173848.3|173938.5|173848.5|173939.3|173849.3|173938|173848|5
1727082220000|2024-09-23 09:03:40|173939.3|173849.3|173960.8|173870.8|173960.8|173870.8|173937.2|173847.2|10
1727082230000|2024-09-23 09:03:50|173962.1|173872.1|173960.9|173870.9|173962.1|173872.1|173959.6|173869.6|4
1727082240000|2024-09-23 09:04:00|173959.6|173869.6|173962|173872|173962|173872|173959.6|173869.6|4
1727082250000|2024-09-23 09:04:10|173972.7|173882.7|174024.1|173934.1|174024.1|173934.1|173972.7|173882.7|6
1727082260000|2024-09-23 09:04:20|174022.3|173932.3|174017.8|173927.8|174023.5|173933.5|174017.8|173927.8|7
1727082270000|2024-09-23 09:04:30|174017.9|173927.9|174018.3|173928.3|174019.3|173929.3|174013.6|173923.6|5
1727082280000|2024-09-23 09:04:40|174017.6|173927.6|174017.4|173927.4|174017.6|173927.6|174017.4|173927.4|2
1727082290000|2024-09-23 09:04:50|174017|173927|174017.8|173927.8|174018.7|173928.7|174016.6|173926.6|8
1727082300000|2024-09-23 09:05:00|174015.9|173925.9|174016.2|173926.2|174018.9|173928.9|174015.9|173925.9|6
1727082310000|2024-09-23 09:05:10|174016.1|173926.1|174016.9|173926.9|174016.9|173926.9|174015.9|173925.9|5
1727082320000|2024-09-23 09:05:20|174018|173928|174018|173928|174018|173928|174018|173928|1
1727082330000|2024-09-23 09:05:30|174020.5|173930.5|174020.5|173930.5|174020.5|173930.5|174020.5|173930.5|1
1727082340000|2024-09-23 09:05:40|174020.6|173930.6|174019.4|173929.4|174020.6|173930.6|174019.4|173929.4|2
1727082350000|2024-09-23 09:05:50|174019.1|173929.1|174016.8|173926.8|174020.1|173930.1|174016.8|173926.8|7
1727082360000|2024-09-23 09:06:00|174017.5|173927.5|174017.9|173927.9|174017.9|173927.9|174017.5|173927.5|3
1727082370000|2024-09-23 09:06:10|174018|173928|174009.2|173919.2|174018|173928|174004.5|173914.5|8
1727082380000|2024-09-23 09:06:20|174010|173920|174007.2|173917.2|174010|173920|174007.2|173917.2|4
1727082390000|2024-09-23 09:06:30|174004.7|173914.7|174000.9|173910.9|174004.7|173914.7|174000.9|173910.9|6
1727082400000|2024-09-23 09:06:40|173999.4|173909.4|174000.6|173910.6|174000.7|173910.7|173999.4|173909.4|4
1727082410000|2024-09-23 09:06:50|174000.1|173910.1|174007.2|173917.2|174007.2|173917.2|174000.1|173910.1|7
1727082420000|2024-09-23 09:07:00|174006.3|173916.3|174008.3|173918.3|174008.3|173918.3|174006.3|173916.3|6
1727082430000|2024-09-23 09:07:10|174008.6|173918.6|174002.2|173912.2|174009.5|173919.5|174002.1|173912.1|9
1727082440000|2024-09-23 09:07:20|174001|173911|173998.2|173908.2|174004.8|173914.8|173998.2|173908.2|11
1727082450000|2024-09-23 09:07:30|173997.2|173907.2|174002.6|173912.6|174002.6|173912.6|173995.5|173905.5|9
1727082460000|2024-09-23 09:07:40|174000.5|173910.5|173995.7|173905.7|174000.5|173910.5|173995.7|173905.7|5
1727082470000|2024-09-23 09:07:50|173996.2|173906.2|173996.6|173906.6|173996.6|173906.6|173995.3|173905.3|4
1727082480000|2024-09-23 09:08:00|173996.3|173906.3|173995|173905|173996.9|173906.9|173995|173905|4
1727082490000|2024-09-23 09:08:10|173996.9|173906.9|173995|173905|173996.9|173906.9|173993.7|173903.7|5
1727082500000|2024-09-23 09:08:20|173994.3|173904.3|173992.2|173902.2|173994.3|173904.3|173991.7|173901.7|7
1727082510000|2024-09-23 09:08:30|173992|173902|173988.3|173898.3|173992|173902|173988.3|173898.3|3
1727082520000|2024-09-23 09:08:40|173988.5|173898.5|173953.9|173863.9|173989|173899|173953.9|173863.9|5
1727082530000|2024-09-23 09:08:50|173955.3|173865.3|173955.7|173865.7|173956|173866|173954|173864|5
1727082540000|2024-09-23 09:09:00|173937|173847|173951.3|173861.3|173951.3|173861.3|173937|173847|4
1727082550000|2024-09-23 09:09:10|173946.3|173856.3|173947.8|173857.8|173947.8|173857.8|173945.2|173855.2|9
1727082560000|2024-09-23 09:09:20|173948.8|173858.8|173947.2|173857.2|173949.3|173859.3|173945.7|173855.7|8
1727082570000|2024-09-23 09:09:30|173947.3|173857.3|173948.3|173858.3|173948.3|173858.3|173946.9|173856.9|3
1727082580000|2024-09-23 09:09:40|173946.6|173856.6|173966.8|173876.8|173966.8|173876.8|173945.4|173855.4|10
1727082590000|2024-09-23 09:09:50|173961.1|173871.1|173965|173875|173965|173875|173958.9|173868.9|6
1727082600000|2024-09-23 09:10:00|173964.4|173874.4|173964|173874|173964.4|173874.4|173964|173874|2
1727082610000|2024-09-23 09:10:10|173963.4|173873.4|173958.4|173868.4|173963.9|173873.9|173956.6|173866.6|12
1727082620000|2024-09-23 09:10:20|173959.7|173869.7|173940.5|173850.5|173959.7|173869.7|173937.1|173847.1|9
1727082630000|2024-09-23 09:10:30|173940.3|173850.3|173944.8|173854.8|173945.9|173855.9|173940.3|173850.3|7
1727082640000|2024-09-23 09:10:40|173941.9|173851.9|173938.8|173848.8|173943|173853|173938.8|173848.8|9
1727082650000|2024-09-23 09:10:50|173931.6|173841.6|173932.1|173842.1|173935.2|173845.2|173930.8|173840.8|8
1727082660000|2024-09-23 09:11:00|173931.4|173841.4|173916.2|173826.2|173931.4|173841.4|173916.2|173826.2|5
1727082670000|2024-09-23 09:11:10|173915.3|173825.3|173888.7|173798.7|173915.3|173825.3|173888.3|173798.3|10
1727082680000|2024-09-23 09:11:20|173887|173797|173816.3|173726.3|173887|173797|173815.4|173725.4|25
1727082690000|2024-09-23 09:11:30|173807.8|173717.8|173764.1|173674.1|173807.8|173717.8|173762.2|173672.2|20
1727082700000|2024-09-23 09:11:40|173765.9|173675.9|173776.3|173686.3|173778.6|173688.6|173765.9|173675.9|24
1727082710000|2024-09-23 09:11:50|173778|173688|173777.8|173687.8|173780|173690|173777.8|173687.8|8
1727082720000|2024-09-23 09:12:00|173778.3|173688.3|173777.6|173687.6|173778.3|173688.3|173776.3|173686.3|6
1727082730000|2024-09-23 09:12:10|173777.4|173687.4|173818|173728|173827.2|173737.2|173777.4|173687.4|10
1727082740000|2024-09-23 09:12:20|173820.2|173730.2|173820.3|173730.3|173822.1|173732.1|173818.5|173728.5|7
1727082750000|2024-09-23 09:12:30|173820.6|173730.6|173816.6|173726.6|173823.4|173733.4|173808.5|173718.5|15
1727082760000|2024-09-23 09:12:40|173816.5|173726.5|173818.3|173728.3|173819.2|173729.2|173816.5|173726.5|10
1727082770000|2024-09-23 09:12:50|173817|173727|173827.9|173737.9|173831.1|173741.1|173817|173727|8
1727082780000|2024-09-23 09:13:00|173825.8|173735.8|173818.9|173728.9|173826|173736|173818.9|173728.9|5
1727082790000|2024-09-23 09:13:10|173818.8|173728.8|173827|173737|173828.9|173738.9|173818.8|173728.8|9
1727082800000|2024-09-23 09:13:20|173827.3|173737.3|173828.4|173738.4|173832.7|173742.7|173827.3|173737.3|6
1727082810000|2024-09-23 09:13:30|173828.1|173738.1|173834.6|173744.6|173837|173747|173827.3|173737.3|10
1727082820000|2024-09-23 09:13:40|173834.5|173744.5|173835.6|173745.6|173836.9|173746.9|173833.4|173743.4|10
1727082830000|2024-09-23 09:13:50|173831.6|173741.6|173827.1|173737.1|173831.6|173741.6|173822.2|173732.2|6
1727082840000|2024-09-23 09:14:00|173826.2|173736.2|173752.2|173662.2|173826.2|173736.2|173752.2|173662.2|11
1727082850000|2024-09-23 09:14:10|173748.7|173658.7|173767.2|173677.2|173772.1|173682.1|173748.7|173658.7|25
1727082860000|2024-09-23 09:14:20|173767.4|173677.4|173773.6|173683.6|173818|173728|173759.3|173669.3|32
1727082870000|2024-09-23 09:14:30|173770.5|173680.5|173786.5|173696.5|173795.8|173705.8|173770.5|173680.5|23
1727082880000|2024-09-23 09:14:40|173787.9|173697.9|173824.5|173734.5|173824.5|173734.5|173784.3|173694.3|18
1727082890000|2024-09-23 09:14:50|173825.7|173735.7|173847.2|173757.2|173850|173760|173820.8|173730.8|14
1727082900000|2024-09-23 09:15:00|173846.7|173756.7|173837.3|173747.3|173846.7|173756.7|173836.7|173746.7|8
1727082910000|2024-09-23 09:15:10|173835.3|173745.3|173841.8|173751.8|173855.9|173765.9|173835.3|173745.3|10
1727082920000|2024-09-23 09:15:20|173841.6|173751.6|173854.7|173764.7|173855.9|173765.9|173839.5|173749.5|11
1727082930000|2024-09-23 09:15:30|173849.9|173759.9|173841.2|173751.2|173849.9|173759.9|173841.1|173751.1|7
1727082940000|2024-09-23 09:15:40|173840.4|173750.4|173833.7|173743.7|173840.4|173750.4|173833.5|173743.5|10
1727082950000|2024-09-23 09:15:50|173835.5|173745.5|173822.2|173732.2|173836.4|173746.4|173817|173727|10
1727082960000|2024-09-23 09:16:00|173822.3|173732.3|173828.5|173738.5|173829.7|173739.7|173822.3|173732.3|11
1727082970000|2024-09-23 09:16:10|173830.5|173740.5|173841.9|173751.9|173841.9|173751.9|173830.5|173740.5|11
1727082980000|2024-09-23 09:16:20|173842.4|173752.4|173844|173754|173845.4|173755.4|173841.8|173751.8|15
1727082990000|2024-09-23 09:16:30|173842.2|173752.2|173845.5|173755.5|173849.6|173759.6|173842.2|173752.2|8
1727083000000|2024-09-23 09:16:40|173845.4|173755.4|173897.7|173807.7|173902.6|173812.6|173845.2|173755.2|13
1727083010000|2024-09-23 09:16:50|173897.9|173807.9|173898.6|173808.6|173909.2|173819.2|173897.9|173807.9|14
1727083020000|2024-09-23 09:17:00|173900.1|173810.1|173890|173800|173900.1|173810.1|173889.9|173799.9|9
1727083030000|2024-09-23 09:17:10|173898.4|173808.4|173900.5|173810.5|173907|173817|173898.4|173808.4|17
1727083040000|2024-09-23 09:17:20|173900.4|173810.4|173912.3|173822.3|173912.9|173822.9|173900.4|173810.4|12
1727083050000|2024-09-23 09:17:30|173912.8|173822.8|173909.5|173819.5|173912.9|173822.9|173909.5|173819.5|9
1727083060000|2024-09-23 09:17:40|173909.4|173819.4|173924.3|173834.3|173924.3|173834.3|173909.2|173819.2|7
1727083070000|2024-09-23 09:17:50|173924.1|173834.1|173925.2|173835.2|173933.4|173843.4|173924.1|173834.1|8
1727083080000|2024-09-23 09:18:00|173925.4|173835.4|173903.7|173813.7|173925.4|173835.4|173890|173800|8
1727083090000|2024-09-23 09:18:10|173903.5|173813.5|173907.5|173817.5|173909.8|173819.8|173898|173808|19
1727083100000|2024-09-23 09:18:20|173910.3|173820.3|173911|173821|173911.6|173821.6|173905.8|173815.8|15
1727083110000|2024-09-23 09:18:30|173908.8|173818.8|173908.9|173818.9|173914.1|173824.1|173905|173815|17
1727083120000|2024-09-23 09:18:40|173906.2|173816.2|173910.3|173820.3|173912.5|173822.5|173903.5|173813.5|9
1727083130000|2024-09-23 09:18:50|173909.8|173819.8|173909|173819|173909.8|173819.8|173908.8|173818.8|7
1727083140000|2024-09-23 09:19:00|173908.9|173818.9|173909.1|173819.1|173909.3|173819.3|173908.9|173818.9|7
1727083150000|2024-09-23 09:19:10|173912.4|173822.4|173895.9|173805.9|173912.4|173822.4|173893|173803|12
1727083160000|2024-09-23 09:19:20|173894.4|173804.4|173915.1|173825.1|173915.1|173825.1|173894.4|173804.4|15
1727083170000|2024-09-23 09:19:30|173913.9|173823.9|173912.3|173822.3|173915.2|173825.2|173912.3|173822.3|8
1727083180000|2024-09-23 09:19:40|173913.1|173823.1|173902.8|173812.8|173913.1|173823.1|173902.8|173812.8|9
1727083190000|2024-09-23 09:19:50|173904.4|173814.4|173901.8|173811.8|173904.4|173814.4|173896.9|173806.9|9
1727083200000|2024-09-23 09:20:00|173902.7|173812.7|173906.8|173816.8|173915.1|173825.1|173902.7|173812.7|16
1727083210000|2024-09-23 09:20:10|173908.5|173818.5|173893.5|173803.5|173910|173820|173892.5|173802.5|8
1727083220000|2024-09-23 09:20:20|173894.6|173804.6|173900|173810|173904.4|173814.4|173894.6|173804.6|14
1727083230000|2024-09-23 09:20:30|173899.3|173809.3|173902.1|173812.1|173905.4|173815.4|173899.3|173809.3|14
1727083240000|2024-09-23 09:20:40|173901.2|173811.2|173906.8|173816.8|173906.8|173816.8|173901.2|173811.2|7
1727083250000|2024-09-23 09:20:50|173906.4|173816.4|173907.7|173817.7|173908.3|173818.3|173906.4|173816.4|6
1727083260000|2024-09-23 09:21:00|173905.3|173815.3|173900.3|173810.3|173906.9|173816.9|173900.3|173810.3|14
1727083270000|2024-09-23 09:21:10|173899.8|173809.8|173882.9|173792.9|173900.3|173810.3|173878.9|173788.9|17
1727083280000|2024-09-23 09:21:20|173884.9|173794.9|173876.1|173786.1|173884.9|173794.9|173876|173786|13
1727083290000|2024-09-23 09:21:30|173876.4|173786.4|173875.3|173785.3|173876.4|173786.4|173875.2|173785.2|7
1727083300000|2024-09-23 09:21:40|173875.4|173785.4|173894.1|173804.1|173894.1|173804.1|173875.2|173785.2|8
1727083310000|2024-09-23 09:21:50|173894.6|173804.6|173896|173806|173899.7|173809.7|173894.6|173804.6|7
1727083320000|2024-09-23 09:22:00|173895.1|173805.1|173905|173815|173909.3|173819.3|173895.1|173805.1|10
1727083330000|2024-09-23 09:22:10|173904.9|173814.9|173913.2|173823.2|173916.2|173826.2|173904.9|173814.9|11
1727083340000|2024-09-23 09:22:20|173914.1|173824.1|173914.1|173824.1|173914.1|173824.1|173914.1|173824.1|1
1727083350000|2024-09-23 09:22:30|173912.3|173822.3|173913.8|173823.8|173914.1|173824.1|173912.3|173822.3|3
1727083370000|2024-09-23 09:22:50|173924.7|173834.7|173924.8|173834.8|173925.7|173835.7|173924|173834|4
1727083380000|2024-09-23 09:23:00|173923.7|173833.7|173912.1|173822.1|173923.7|173833.7|173902.9|173812.9|14
1727083390000|2024-09-23 09:23:10|173913.4|173823.4|173907.8|173817.8|173918.3|173828.3|173907.8|173817.8|10
1727083400000|2024-09-23 09:23:20|173912.2|173822.2|173905.5|173815.5|173913.1|173823.1|173905.5|173815.5|14
1727083410000|2024-09-23 09:23:30|173907.7|173817.7|173910.9|173820.9|173914.2|173824.2|173906.4|173816.4|17
1727083420000|2024-09-23 09:23:40|173908|173818|173871.9|173781.9|173908|173818|173871.9|173781.9|23
1727083430000|2024-09-23 09:23:50|173872.3|173782.3|173872.3|173782.3|173872.3|173782.3|173871.8|173781.8|6
1727083440000|2024-09-23 09:24:00|173871.7|173781.7|173875.4|173785.4|173875.4|173785.4|173871.1|173781.1|5
1727083450000|2024-09-23 09:24:10|173877|173787|173872.5|173782.5|173898.6|173808.6|173869.7|173779.7|19
1727083460000|2024-09-23 09:24:20|173873|173783|173873.4|173783.4|173873.4|173783.4|173873|173783|2
1727083470000|2024-09-23 09:24:30|173872.7|173782.7|173873.5|173783.5|173873.5|173783.5|173872.7|173782.7|3
1727083480000|2024-09-23 09:24:40|173874.7|173784.7|173873.4|173783.4|173874.7|173784.7|173873.4|173783.4|3
1727083490000|2024-09-23 09:24:50|173873.3|173783.3|173870.8|173780.8|173873.3|173783.3|173865.3|173775.3|10
1727083500000|2024-09-23 09:25:00|173870.5|173780.5|173917.2|173827.2|173917.3|173827.3|173870.2|173780.2|13
1727083510000|2024-09-23 09:25:10|173915.4|173825.4|173919.6|173829.6|173919.9|173829.9|173915.3|173825.3|9
1727083520000|2024-09-23 09:25:20|173921.7|173831.7|173923.5|173833.5|173923.5|173833.5|173921.7|173831.7|5
1727083530000|2024-09-23 09:25:30|173924.2|173834.2|173925.3|173835.3|173925.3|173835.3|173924.2|173834.2|7
1727083540000|2024-09-23 09:25:40|173924.9|173834.9|173925.1|173835.1|173925.1|173835.1|173924.8|173834.8|4
1727083550000|2024-09-23 09:25:50|173925.6|173835.6|173921.4|173831.4|173925.7|173835.7|173921.4|173831.4|7
1727083560000|2024-09-23 09:26:00|173921.7|173831.7|173925|173835|173925.1|173835.1|173921.7|173831.7|6
1727083570000|2024-09-23 09:26:10|173924.7|173834.7|173924.8|173834.8|173924.8|173834.8|173922.4|173832.4|5
1727083580000|2024-09-23 09:26:20|173922.5|173832.5|173925|173835|173925|173835|173921.4|173831.4|6
1727083590000|2024-09-23 09:26:30|173924.8|173834.8|173951.1|173861.1|173952.5|173862.5|173924.3|173834.3|8
1727083600000|2024-09-23 09:26:40|173953.3|173863.3|173961.7|173871.7|173961.7|173871.7|173953.3|173863.3|5
1727083610000|2024-09-23 09:26:50|173961.1|173871.1|173958.4|173868.4|173961.1|173871.1|173957.9|173867.9|4
1727083620000|2024-09-23 09:27:00|173958.1|173868.1|173961.7|173871.7|173972.6|173882.6|173958.1|173868.1|9
1727083630000|2024-09-23 09:27:10|173963.4|173873.4|173958.8|173868.8|173963.4|173873.4|173958.8|173868.8|8
1727083640000|2024-09-23 09:27:20|173956.5|173866.5|173945.7|173855.7|173956.5|173866.5|173945.7|173855.7|4
1727083650000|2024-09-23 09:27:30|173945.9|173855.9|173945.2|173855.2|173946.7|173856.7|173945.2|173855.2|5
1727083660000|2024-09-23 09:27:40|173945.8|173855.8|173945.3|173855.3|173945.8|173855.8|173945.3|173855.3|3
1727083670000|2024-09-23 09:27:50|173945.8|173855.8|173946.8|173856.8|173948.1|173858.1|173945.8|173855.8|6
1727083680000|2024-09-23 09:28:00|173946.7|173856.7|173946.8|173856.8|173946.8|173856.8|173946.6|173856.6|4
1727083690000|2024-09-23 09:28:10|173947.1|173857.1|173955.2|173865.2|173955.2|173865.2|173947.1|173857.1|5
1727083700000|2024-09-23 09:28:20|173955.7|173865.7|173961|173871|173961|173871|173955.7|173865.7|5
1727083710000|2024-09-23 09:28:30|173961.2|173871.2|173959.7|173869.7|173966.9|173876.9|173959.7|173869.7|7
1727083720000|2024-09-23 09:28:40|173960.2|173870.2|173953|173863|173963.2|173873.2|173939.6|173849.6|14
1727083730000|2024-09-23 09:28:50|173951.9|173861.9|173947|173857|173951.9|173861.9|173943.6|173853.6|10
1727083740000|2024-09-23 09:29:00|173943.8|173853.8|173948.1|173858.1|173948.1|173858.1|173943.8|173853.8|5
1727083750000|2024-09-23 09:29:10|173948|173858|173944.1|173854.1|173948|173858|173943.9|173853.9|6
1727083760000|2024-09-23 09:29:20|173947.7|173857.7|173948.1|173858.1|173951.5|173861.5|173947.4|173857.4|9
1727083770000|2024-09-23 09:29:30|173951.6|173861.6|173950.1|173860.1|173951.6|173861.6|173947.5|173857.5|10
1727083780000|2024-09-23 09:29:40|173946.3|173856.3|173935.6|173845.6|173950.8|173860.8|173935.4|173845.4|9
1727083790000|2024-09-23 09:29:50|173935.4|173845.4|173935.7|173845.7|173936.8|173846.8|173935.4|173845.4|3
1727083800000|2024-09-23 09:30:00|173935.8|173845.8|173933.1|173843.1|173935.8|173845.8|173932.7|173842.7|5
1727083810000|2024-09-23 09:30:10|173933|173843|173931.5|173841.5|173933.2|173843.2|173931.5|173841.5|6
1727083820000|2024-09-23 09:30:20|173930.4|173840.4|173927.3|173837.3|173932.2|173842.2|173927.3|173837.3|6
1727083830000|2024-09-23 09:30:30|173871.8|173781.8|173867.4|173777.4|173873.2|173783.2|173865.9|173775.9|8
1727083840000|2024-09-23 09:30:40|173870.8|173780.8|173884.4|173794.4|173886.1|173796.1|173870.8|173780.8|9
1727083850000|2024-09-23 09:30:50|173883.6|173793.6|173932.1|173842.1|173932.1|173842.1|173877.9|173787.9|9
1727083860000|2024-09-23 09:31:00|173936.5|173846.5|173942|173852|173942|173852|173936.5|173846.5|5
1727083870000|2024-09-23 09:31:10|173942.5|173852.5|173945.3|173855.3|173945.4|173855.4|173939.2|173849.2|12
1727083880000|2024-09-23 09:31:20|173945.1|173855.1|173941.6|173851.6|173945.1|173855.1|173941.6|173851.6|4
1727083890000|2024-09-23 09:31:30|173941|173851|173944.6|173854.6|173944.6|173854.6|173941|173851|2
1727083900000|2024-09-23 09:31:40|173944.8|173854.8|173948.4|173858.4|173949.2|173859.2|173944.8|173854.8|4
1727083910000|2024-09-23 09:31:50|173946.9|173856.9|173941.7|173851.7|173946.9|173856.9|173941.7|173851.7|6
1727083920000|2024-09-23 09:32:00|173940|173850|173940.8|173850.8|173941.5|173851.5|173937.7|173847.7|9
1727083930000|2024-09-23 09:32:10|173940.7|173850.7|173941.9|173851.9|173941.9|173851.9|173940.5|173850.5|4
1727083940000|2024-09-23 09:32:20|173945.2|173855.2|173946.1|173856.1|173946.1|173856.1|173944.8|173854.8|6
1727083950000|2024-09-23 09:32:30|173945.1|173855.1|173945.7|173855.7|173945.7|173855.7|173945.1|173855.1|4
1727083960000|2024-09-23 09:32:40|173944.5|173854.5|173941|173851|173944.5|173854.5|173941|173851|5
1727083970000|2024-09-23 09:32:50|173940.8|173850.8|173940.6|173850.6|173942.1|173852.1|173938|173848|6
1727083980000|2024-09-23 09:33:00|173940.5|173850.5|173955|173865|173970.2|173880.2|173940.5|173850.5|12
1727083990000|2024-09-23 09:33:10|173956.5|173866.5|173958.7|173868.7|173961.3|173871.3|173956.4|173866.4|8
1727084000000|2024-09-23 09:33:20|173961.9|173871.9|173962.2|173872.2|173962.9|173872.9|173961.5|173871.5|4
1727084010000|2024-09-23 09:33:30|173963|173873|173974.2|173884.2|173975|173885|173962.3|173872.3|8
1727084020000|2024-09-23 09:33:40|173976|173886|173963.5|173873.5|173976|173886|173959.7|173869.7|6
1727084030000|2024-09-23 09:33:50|173963.8|173873.8|173957.7|173867.7|173963.8|173873.8|173954.6|173864.6|8
1727084040000|2024-09-23 09:34:00|173957.5|173867.5|173965.3|173875.3|173965.3|173875.3|173956.4|173866.4|12
1727084050000|2024-09-23 09:34:10|173962.1|173872.1|173954.8|173864.8|173962.1|173872.1|173951.4|173861.4|8
1727084060000|2024-09-23 09:34:20|173953.5|173863.5|173955.2|173865.2|173955.2|173865.2|173952.8|173862.8|11
1727084070000|2024-09-23 09:34:30|173954.3|173864.3|173954.2|173864.2|173954.3|173864.3|173953.2|173863.2|4
1727084080000|2024-09-23 09:34:40|173955|173865|173954.2|173864.2|173955|173865|173953.1|173863.1|8
1727084090000|2024-09-23 09:34:50|173953.1|173863.1|173953.1|173863.1|173953.1|173863.1|173953.1|173863.1|1
1727084100000|2024-09-23 09:35:00|173951.6|173861.6|173956.6|173866.6|173956.6|173866.6|173951.6|173861.6|4
1727084110000|2024-09-23 09:35:10|173957|173867|173949.9|173859.9|173958.1|173868.1|173949.9|173859.9|7
1727084120000|2024-09-23 09:35:20|173948.6|173858.6|173950.2|173860.2|173950.7|173860.7|173948.6|173858.6|6
1727084130000|2024-09-23 09:35:30|173950.1|173860.1|173950|173860|173950.1|173860.1|173950|173860|2
1727084140000|2024-09-23 09:35:40|173950.1|173860.1|173947.9|173857.9|173950.1|173860.1|173947.9|173857.9|2
1727084150000|2024-09-23 09:35:50|173947.8|173857.8|173947.8|173857.8|173947.9|173857.9|173947.7|173857.7|4
1727084160000|2024-09-23 09:36:00|173948.1|173858.1|173947.9|173857.9|173948.1|173858.1|173947.9|173857.9|2
1727084170000|2024-09-23 09:36:10|173949.7|173859.7|173949.6|173859.6|173949.7|173859.7|173948|173858|3
1727084180000|2024-09-23 09:36:20|173949.5|173859.5|173949.7|173859.7|173949.7|173859.7|173949.5|173859.5|2
1727084190000|2024-09-23 09:36:30|173949.6|173859.6|173939.7|173849.7|173949.6|173859.6|173939.7|173849.7|6
1727084200000|2024-09-23 09:36:40|173939.1|173849.1|173923|173833|173939.6|173849.6|173910.6|173820.6|13
1727084210000|2024-09-23 09:36:50|173922.9|173832.9|173922.2|173832.2|173922.9|173832.9|173922.2|173832.2|2
1727084220000|2024-09-23 09:37:00|173921.9|173831.9|173931.3|173841.3|173931.3|173841.3|173913.9|173823.9|15
1727084230000|2024-09-23 09:37:10|173931.2|173841.2|173930.4|173840.4|173931.2|173841.2|173929.6|173839.6|4
1727084240000|2024-09-23 09:37:20|173930.3|173840.3|173943.6|173853.6|173943.6|173853.6|173930.3|173840.3|9
1727084250000|2024-09-23 09:37:30|173944.9|173854.9|173942.9|173852.9|173944.9|173854.9|173941.7|173851.7|9
1727084260000|2024-09-23 09:37:40|173941.9|173851.9|173936.2|173846.2|173941.9|173851.9|173936.2|173846.2|8
1727084270000|2024-09-23 09:37:50|173936.3|173846.3|173930.6|173840.6|173937|173847|173930.5|173840.5|12
1727084280000|2024-09-23 09:38:00|173929.6|173839.6|173928.3|173838.3|173929.6|173839.6|173928.3|173838.3|4
1727084290000|2024-09-23 09:38:10|173927.8|173837.8|173918.9|173828.9|173927.8|173837.8|173917|173827|3
1727084300000|2024-09-23 09:38:20|173920.5|173830.5|173943|173853|173943|173853|173920.5|173830.5|7
1727084310000|2024-09-23 09:38:30|173939.4|173849.4|173942.1|173852.1|173942.1|173852.1|173939.4|173849.4|5
1727084320000|2024-09-23 09:38:40|173939.8|173849.8|173938.1|173848.1|173939.8|173849.8|173938.1|173848.1|4
1727084330000|2024-09-23 09:38:50|173938.8|173848.8|173941.3|173851.3|173941.3|173851.3|173938.8|173848.8|5
1727084340000|2024-09-23 09:39:00|173940|173850|173944.6|173854.6|173944.6|173854.6|173940|173850|6
1727084350000|2024-09-23 09:39:10|173942.4|173852.4|173942.4|173852.4|173944.7|173854.7|173941.4|173851.4|5
1727084360000|2024-09-23 09:39:20|173942.7|173852.7|173949.1|173859.1|173949.1|173859.1|173942.6|173852.6|7
1727084370000|2024-09-23 09:39:30|173946.3|173856.3|173945.6|173855.6|173946.3|173856.3|173940.6|173850.6|6
1727084380000|2024-09-23 09:39:40|173941.9|173851.9|173939.6|173849.6|173942.1|173852.1|173939.6|173849.6|5
1727084390000|2024-09-23 09:39:50|173940|173850|173943.6|173853.6|173943.6|173853.6|173939.9|173849.9|6
1727084400000|2024-09-23 09:40:00|173942.9|173852.9|173942.3|173852.3|173942.9|173852.9|173939.7|173849.7|4
1727084410000|2024-09-23 09:40:10|173942.2|173852.2|173946|173856|173946|173856|173942.2|173852.2|2
1727084420000|2024-09-23 09:40:20|173948.1|173858.1|173946.1|173856.1|173948.8|173858.8|173945.7|173855.7|5
1727084430000|2024-09-23 09:40:30|173946.7|173856.7|173947.8|173857.8|173948.3|173858.3|173946.7|173856.7|4
1727084440000|2024-09-23 09:40:40|173946|173856|173948.6|173858.6|173948.6|173858.6|173944.2|173854.2|9
1727084450000|2024-09-23 09:40:50|173945.2|173855.2|173952.4|173862.4|173952.4|173862.4|173945.2|173855.2|9
1727084460000|2024-09-23 09:41:00|173951.7|173861.7|173966.3|173876.3|173967.7|173877.7|173951.7|173861.7|4
1727084470000|2024-09-23 09:41:10|173966.9|173876.9|173966.9|173876.9|173966.9|173876.9|173966.9|173876.9|1
1727084480000|2024-09-23 09:41:20|173966.8|173876.8|173966.8|173876.8|173967|173877|173965.6|173875.6|8
1727084490000|2024-09-23 09:41:30|173967.3|173877.3|173970.4|173880.4|173970.4|173880.4|173967.2|173877.2|3
1727084500000|2024-09-23 09:41:40|173970.3|173880.3|173970.3|173880.3|173970.3|173880.3|173970.3|173880.3|1
1727084510000|2024-09-23 09:41:50|173970.5|173880.5|173970.5|173880.5|173970.5|173880.5|173970.5|173880.5|1
1727084520000|2024-09-23 09:42:00|173968.4|173878.4|173968.5|173878.5|173968.5|173878.5|173968.4|173878.4|2
1727084530000|2024-09-23 09:42:10|173968.4|173878.4|173968.4|173878.4|173968.4|173878.4|173968.4|173878.4|1
1727084540000|2024-09-23 09:42:20|173968.1|173878.1|173968.1|173878.1|173968.3|173878.3|173968.1|173878.1|4
1727084550000|2024-09-23 09:42:30|173968.2|173878.2|173970.1|173880.1|173970.2|173880.2|173968.1|173878.1|4
1727084560000|2024-09-23 09:42:40|173970.2|173880.2|173970.2|173880.2|173970.2|173880.2|173970.1|173880.1|3
1727084570000|2024-09-23 09:42:50|173969.1|173879.1|173968.1|173878.1|173970.7|173880.7|173968.1|173878.1|7
1727084580000|2024-09-23 09:43:00|173968|173878|173968.1|173878.1|173968.1|173878.1|173968|173878|2
1727084590000|2024-09-23 09:43:10|173968|173878|173967.5|173877.5|173969.1|173879.1|173967.5|173877.5|4
1727084600000|2024-09-23 09:43:20|173966|173876|173965.5|173875.5|173966.5|173876.5|173965.2|173875.2|4
1727084610000|2024-09-23 09:43:30|173965.1|173875.1|173967.1|173877.1|173968.3|173878.3|173964|173874|4
1727084620000|2024-09-23 09:43:40|173967|173877|173967|173877|173967|173877|173967|173877|1
1727084630000|2024-09-23 09:43:50|173966.2|173876.2|173967.1|173877.1|173967.1|173877.1|173966.2|173876.2|2
1727084640000|2024-09-23 09:44:00|173969.1|173879.1|173966.1|173876.1|173969.1|173879.1|173966.1|173876.1|2
1727084650000|2024-09-23 09:44:10|173966.4|173876.4|173944.2|173854.2|173968.5|173878.5|173944.2|173854.2|13
1727084660000|2024-09-23 09:44:20|173945.7|173855.7|173941.9|173851.9|173945.7|173855.7|173940.8|173850.8|5
1727084670000|2024-09-23 09:44:30|173940.2|173850.2|173940.2|173850.2|173941.8|173851.8|173933.7|173843.7|9
1727084680000|2024-09-23 09:44:40|173940.4|173850.4|173940.3|173850.3|173940.4|173850.4|173937.9|173847.9|7
1727084690000|2024-09-23 09:44:50|173940.1|173850.1|173939.7|173849.7|173940.1|173850.1|173939.7|173849.7|3
1727084700000|2024-09-23 09:45:00|173938.1|173848.1|173943.1|173853.1|173945.5|173855.5|173936.4|173846.4|6
1727084710000|2024-09-23 09:45:10|173942.9|173852.9|173944.5|173854.5|173951.3|173861.3|173942.9|173852.9|12
1727084720000|2024-09-23 09:45:20|173943.5|173853.5|173947.6|173857.6|173948.1|173858.1|173943.1|173853.1|7
1727084730000|2024-09-23 09:45:30|173946.7|173856.7|173942|173852|173946.7|173856.7|173942|173852|7
1727084740000|2024-09-23 09:45:40|173941.1|173851.1|173937|173847|173943.5|173853.5|173934.8|173844.8|8
1727084750000|2024-09-23 09:45:50|173935.5|173845.5|173933.2|173843.2|173935.5|173845.5|173927|173837|9
1727084760000|2024-09-23 09:46:00|173924.3|173834.3|173906|173816|173924.3|173834.3|173905.1|173815.1|6
1727084770000|2024-09-23 09:46:10|173905.7|173815.7|173905.5|173815.5|173905.7|173815.7|173905.5|173815.5|4
1727084780000|2024-09-23 09:46:20|173897.9|173807.9|173893.9|173803.9|173897.9|173807.9|173893.9|173803.9|3
1727084790000|2024-09-23 09:46:30|173893.8|173803.8|173883.7|173793.7|173893.8|173803.8|173879.2|173789.2|9
1727084800000|2024-09-23 09:46:40|173883.2|173793.2|173881|173791|173883.5|173793.5|173880.7|173790.7|5
1727084810000|2024-09-23 09:46:50|173881.5|173791.5|173883.9|173793.9|173883.9|173793.9|173881.5|173791.5|4
1727084820000|2024-09-23 09:47:00|173882.6|173792.6|173915|173825|173915.9|173825.9|173882.6|173792.6|10
1727084830000|2024-09-23 09:47:10|173910.9|173820.9|173906.5|173816.5|173910.9|173820.9|173904.3|173814.3|3
1727084840000|2024-09-23 09:47:20|173904.3|173814.3|173900|173810|173904.3|173814.3|173900|173810|2
1727084850000|2024-09-23 09:47:30|173904.3|173814.3|173938.9|173848.9|173938.9|173848.9|173904.3|173814.3|8
1727084860000|2024-09-23 09:47:40|173940|173850|173941.2|173851.2|173941.4|173851.4|173940|173850|4
1727084870000|2024-09-23 09:47:50|173941.1|173851.1|173946.3|173856.3|173947.3|173857.3|173941.1|173851.1|5
1727084880000|2024-09-23 09:48:00|173946.4|173856.4|173945.6|173855.6|173946.4|173856.4|173945.6|173855.6|5
1727084890000|2024-09-23 09:48:10|173945.1|173855.1|173944.1|173854.1|173945.1|173855.1|173943.8|173853.8|3
1727084900000|2024-09-23 09:48:20|173944.2|173854.2|173944.4|173854.4|173944.4|173854.4|173944.2|173854.2|2
1727084910000|2024-09-23 09:48:30|173945.3|173855.3|173945.4|173855.4|173945.4|173855.4|173945.3|173855.3|2
1727084920000|2024-09-23 09:48:40|173946.1|173856.1|173946.5|173856.5|173947.5|173857.5|173945.4|173855.4|7
1727084930000|2024-09-23 09:48:50|173947.4|173857.4|173947|173857|173947.4|173857.4|173946.1|173856.1|9
1727084940000|2024-09-23 09:49:00|173945.7|173855.7|173953.9|173863.9|173953.9|173863.9|173945.7|173855.7|3
1727084950000|2024-09-23 09:49:10|173953|173863|173935.7|173845.7|173953|173863|173934.6|173844.6|8
1727084960000|2024-09-23 09:49:20|173931.7|173841.7|173932.9|173842.9|173932.9|173842.9|173929.6|173839.6|10
1727084970000|2024-09-23 09:49:30|173931.9|173841.9|173928.2|173838.2|173932.4|173842.4|173927.6|173837.6|7
1727084980000|2024-09-23 09:49:40|173926.7|173836.7|173926.7|173836.7|173926.8|173836.8|173926.7|173836.7|3
1727084990000|2024-09-23 09:49:50|173926.4|173836.4|173926.5|173836.5|173926.5|173836.5|173926.4|173836.4|2
1727085000000|2024-09-23 09:50:00|173926.9|173836.9|173923.6|173833.6|173929.6|173839.6|173921.2|173831.2|6
1727085010000|2024-09-23 09:50:10|173923.5|173833.5|173915.2|173825.2|173923.5|173833.5|173915.2|173825.2|9
1727085020000|2024-09-23 09:50:20|173913.9|173823.9|173914.5|173824.5|173914.9|173824.9|173913.4|173823.4|6
1727085030000|2024-09-23 09:50:30|173913.5|173823.5|173943.8|173853.8|173943.8|173853.8|173913.5|173823.5|4
1727085040000|2024-09-23 09:50:40|173943.9|173853.9|173950.4|173860.4|173950.4|173860.4|173943.9|173853.9|3
1727085050000|2024-09-23 09:50:50|173947.9|173857.9|173945.9|173855.9|173947.9|173857.9|173945.4|173855.4|3
1727085060000|2024-09-23 09:51:00|173945|173855|173944.3|173854.3|173945.8|173855.8|173944.3|173854.3|4
1727085070000|2024-09-23 09:51:10|173943.7|173853.7|173944.1|173854.1|173944.1|173854.1|173943.7|173853.7|4
1727085080000|2024-09-23 09:51:20|173945.2|173855.2|173943.4|173853.4|173945.2|173855.2|173942.6|173852.6|5
1727085090000|2024-09-23 09:51:30|173943.6|173853.6|173943.3|173853.3|173943.6|173853.6|173943.2|173853.2|4
1727085100000|2024-09-23 09:51:40|173942.9|173852.9|173944.7|173854.7|173944.7|173854.7|173942.9|173852.9|5
1727085110000|2024-09-23 09:51:50|173947.2|173857.2|173950.2|173860.2|173950.6|173860.6|173947.2|173857.2|4
1727085120000|2024-09-23 09:52:00|173951.7|173861.7|173948.2|173858.2|173952.2|173862.2|173947.6|173857.6|9
1727085130000|2024-09-23 09:52:10|173945.3|173855.3|173932|173842|173945.3|173855.3|173929.9|173839.9|8
1727085140000|2024-09-23 09:52:20|173929.6|173839.6|173925.4|173835.4|173929.6|173839.6|173925.4|173835.4|5
1727085150000|2024-09-23 09:52:30|173923.9|173833.9|173923.9|173833.9|173923.9|173833.9|173912.5|173822.5|10
1727085160000|2024-09-23 09:52:40|173922.7|173832.7|173920.4|173830.4|173922.7|173832.7|173920.3|173830.3|5
1727085170000|2024-09-23 09:52:50|173919.6|173829.6|173921.5|173831.5|173921.5|173831.5|173919.6|173829.6|9
1727085180000|2024-09-23 09:53:00|173920.1|173830.1|173930.3|173840.3|173934.8|173844.8|173919.5|173829.5|13
1727085190000|2024-09-23 09:53:10|173930.4|173840.4|173927.5|173837.5|173930.4|173840.4|173927|173837|8
1727085200000|2024-09-23 09:53:20|173927.2|173837.2|173913.3|173823.3|173927.2|173837.2|173906.8|173816.8|13
1727085210000|2024-09-23 09:53:30|173913.4|173823.4|173909.2|173819.2|173913.4|173823.4|173907.8|173817.8|5
1727085220000|2024-09-23 09:53:40|173909.6|173819.6|173908.2|173818.2|173915.8|173825.8|173903.3|173813.3|26
1727085230000|2024-09-23 09:53:50|173907.1|173817.1|173917.8|173827.8|173920.4|173830.4|173906.2|173816.2|10
1727085240000|2024-09-23 09:54:00|173918|173828|173917.8|173827.8|173919.4|173829.4|173917.7|173827.7|6
1727085250000|2024-09-23 09:54:10|173916.5|173826.5|173916.7|173826.7|173918.3|173828.3|173916.5|173826.5|5
1727085260000|2024-09-23 09:54:20|173917.1|173827.1|173914.4|173824.4|173917.1|173827.1|173914.4|173824.4|4
1727085270000|2024-09-23 09:54:30|173912.8|173822.8|173910|173820|173912.8|173822.8|173905.5|173815.5|8
1727085280000|2024-09-23 09:54:40|173909.9|173819.9|173911.2|173821.2|173912.2|173822.2|173909.4|173819.4|5
1727085290000|2024-09-23 09:54:50|173909.2|173819.2|173903.2|173813.2|173912.1|173822.1|173900.7|173810.7|9
1727085300000|2024-09-23 09:55:00|173903.4|173813.4|173902.9|173812.9|173912.4|173822.4|173897|173807|15
1727085310000|2024-09-23 09:55:10|173903.1|173813.1|173878.8|173788.8|173903.1|173813.1|173874.6|173784.6|6
1727085320000|2024-09-23 09:55:20|173877.5|173787.5|173862.3|173772.3|173877.5|173787.5|173862.3|173772.3|10
1727085330000|2024-09-23 09:55:30|173861|173771|173864.3|173774.3|173865.4|173775.4|173861|173771|5
1727085340000|2024-09-23 09:55:40|173866|173776|173870.5|173780.5|173870.5|173780.5|173866|173776|7
1727085350000|2024-09-23 09:55:50|173869|173779|173865.3|173775.3|173869|173779|173865.2|173775.2|6
1727085360000|2024-09-23 09:56:00|173864.3|173774.3|173864.4|173774.4|173864.4|173774.4|173864.3|173774.3|2
1727085370000|2024-09-23 09:56:10|173866.2|173776.2|173866.1|173776.1|173866.2|173776.2|173866.1|173776.1|2
1727085380000|2024-09-23 09:56:20|173868|173778|173867.9|173777.9|173868|173778|173867.9|173777.9|2
1727085390000|2024-09-23 09:56:30|173866.7|173776.7|173866.7|173776.7|173866.7|173776.7|173866.7|173776.7|1
1727085400000|2024-09-23 09:56:40|173864.6|173774.6|173865.4|173775.4|173865.4|173775.4|173864.6|173774.6|2
1727085410000|2024-09-23 09:56:50|173866|173776|173865.3|173775.3|173866|173776|173864.8|173774.8|5
1727085420000|2024-09-23 09:57:00|173865.2|173775.2|173865.3|173775.3|173865.3|173775.3|173864.9|173774.9|3
1727085430000|2024-09-23 09:57:10|173865.4|173775.4|173865.4|173775.4|173865.4|173775.4|173865.4|173775.4|1
1727085440000|2024-09-23 09:57:20|173867|173777|173869.6|173779.6|173869.6|173779.6|173867|173777|3
1727085450000|2024-09-23 09:57:30|173869.7|173779.7|173871|173781|173871|173781|173869.7|173779.7|2
1727085460000|2024-09-23 09:57:40|173871.3|173781.3|173870|173780|173871.6|173781.6|173869.5|173779.5|4
1727085470000|2024-09-23 09:57:50|173870.2|173780.2|173870.2|173780.2|173870.2|173780.2|173870.2|173780.2|1
1727085480000|2024-09-23 09:58:00|173870.8|173780.8|173871.8|173781.8|173871.8|173781.8|173869.8|173779.8|5
1727085490000|2024-09-23 09:58:10|173872.9|173782.9|173941.8|173851.8|173941.8|173851.8|173872.9|173782.9|18
1727085500000|2024-09-23 09:58:20|173941.6|173851.6|173962.9|173872.9|173969.1|173879.1|173941.6|173851.6|17
1727085510000|2024-09-23 09:58:30|173963.9|173873.9|173967.1|173877.1|173967.3|173877.3|173963.9|173873.9|5
1727085520000|2024-09-23 09:58:40|173966.4|173876.4|173970.5|173880.5|173970.5|173880.5|173965.1|173875.1|9
1727085530000|2024-09-23 09:58:50|173971.1|173881.1|173968.5|173878.5|173971.6|173881.6|173967.8|173877.8|8
1727085540000|2024-09-23 09:59:00|174017.9|173927.9|174014.4|173924.4|174018.1|173928.1|174012.2|173922.2|11
1727085550000|2024-09-23 09:59:10|174014.8|173924.8|174014.4|173924.4|174016.8|173926.8|174014.4|173924.4|6
1727085560000|2024-09-23 09:59:20|174013.8|173923.8|174013.9|173923.9|174013.9|173923.9|174013.8|173923.8|2
1727085570000|2024-09-23 09:59:30|174016.7|173926.7|174014.1|173924.1|174016.7|173926.7|174014.1|173924.1|2
1727085580000|2024-09-23 09:59:40|174014.5|173924.5|174014.2|173924.2|174014.5|173924.5|174014.2|173924.2|2
1727085590000|2024-09-23 09:59:50|174014.3|173924.3|174014.2|173924.2|174014.3|173924.3|174014.1|173924.1|3
1727085600000|2024-09-23 10:00:00|174013.6|173923.6|174011.9|173921.9|174013.6|173923.6|174011.9|173921.9|6
1727085610000|2024-09-23 10:00:10|174011|173921|174011|173921|174011|173921|174011|173921|1
1727085620000|2024-09-23 10:00:20|174010.6|173920.6|174003.7|173913.7|174011|173921|174002.4|173912.4|5
1727085630000|2024-09-23 10:00:30|174004.2|173914.2|174007|173917|174007|173917|174001.8|173911.8|6
1727085640000|2024-09-23 10:00:40|174008.4|173918.4|174002.6|173912.6|174008.4|173918.4|174002.6|173912.6|6
1727085650000|2024-09-23 10:00:50|174002.7|173912.7|173991.3|173901.3|174002.7|173912.7|173989.8|173899.8|9
1727085660000|2024-09-23 10:01:00|173992.9|173902.9|173983.7|173893.7|173992.9|173902.9|173983.7|173893.7|7
1727085670000|2024-09-23 10:01:10|173982.4|173892.4|173979.3|173889.3|173982.4|173892.4|173977.9|173887.9|5
1727085680000|2024-09-23 10:01:20|173980.1|173890.1|173979|173889|173980.2|173890.2|173979|173889|4
1727085690000|2024-09-23 10:01:30|173979.1|173889.1|173980.2|173890.2|173981.6|173891.6|173979|173889|6
1727085700000|2024-09-23 10:01:40|173979.7|173889.7|173981.6|173891.6|173982.3|173892.3|173979.7|173889.7|3
1727085710000|2024-09-23 10:01:50|173981.8|173891.8|173979|173889|173981.8|173891.8|173979|173889|6
1727085720000|2024-09-23 10:02:00|173978.5|173888.5|173967.8|173877.8|173978.8|173888.8|173964.8|173874.8|10
1727085730000|2024-09-23 10:02:10|173969|173879|173968.6|173878.6|173969.8|173879.8|173967.7|173877.7|6
1727085740000|2024-09-23 10:02:20|173969.8|173879.8|173969.7|173879.7|173969.8|173879.8|173969.7|173879.7|2
1727085750000|2024-09-23 10:02:30|173969.8|173879.8|173965.4|173875.4|173971.7|173881.7|173965.4|173875.4|5
1727085760000|2024-09-23 10:02:40|173967.4|173877.4|173966.5|173876.5|173967.4|173877.4|173966.4|173876.4|5
1727085770000|2024-09-23 10:02:50|173966.4|173876.4|173973.4|173883.4|173973.4|173883.4|173966.4|173876.4|4
1727085780000|2024-09-23 10:03:00|173972.3|173882.3|173972.4|173882.4|173972.4|173882.4|173971.1|173881.1|4
1727085790000|2024-09-23 10:03:10|173972.3|173882.3|173972.4|173882.4|173972.4|173882.4|173972|173882|3
1727085800000|2024-09-23 10:03:20|173971.4|173881.4|173970.8|173880.8|173972.9|173882.9|173970.8|173880.8|4
1727085810000|2024-09-23 10:03:30|173971.9|173881.9|173974.2|173884.2|173974.2|173884.2|173971|173881|3
1727085820000|2024-09-23 10:03:40|173974.8|173884.8|173974.8|173884.8|173974.8|173884.8|173974.8|173884.8|1
1727085830000|2024-09-23 10:03:50|173974.7|173884.7|173998.6|173908.6|174000.5|173910.5|173971.3|173881.3|17
1727085840000|2024-09-23 10:04:00|173995.2|173905.2|173998.6|173908.6|173998.6|173908.6|173995.2|173905.2|2
1727085850000|2024-09-23 10:04:10|173998.5|173908.5|173992.8|173902.8|173998.5|173908.5|173992.8|173902.8|4
1727085860000|2024-09-23 10:04:20|173997|173907|173935|173845|173997|173907|173935|173845|12
1727085870000|2024-09-23 10:04:30|173936.5|173846.5|173945.1|173855.1|173946.6|173856.6|173936.5|173846.5|9
1727085880000|2024-09-23 10:04:40|173943.5|173853.5|173946.1|173856.1|173949|173859|173942.8|173852.8|6
1727085890000|2024-09-23 10:04:50|173946.2|173856.2|173935.7|173845.7|173946.2|173856.2|173935.7|173845.7|6
1727085900000|2024-09-23 10:05:00|173937.3|173847.3|173938.7|173848.7|173938.7|173848.7|173935.6|173845.6|8
1727085910000|2024-09-23 10:05:10|173939.4|173849.4|173940|173850|173940.3|173850.3|173939.4|173849.4|4
1727085920000|2024-09-23 10:05:20|173938.8|173848.8|173931.4|173841.4|173938.8|173848.8|173931.4|173841.4|5
1727085930000|2024-09-23 10:05:30|173930.7|173840.7|173917.8|173827.8|173930.7|173840.7|173911|173821|8
1727085940000|2024-09-23 10:05:40|173918|173828|173919.8|173829.8|173919.8|173829.8|173917.9|173827.9|7
1727085950000|2024-09-23 10:05:50|173920.2|173830.2|173903.9|173813.9|173920.2|173830.2|173903.9|173813.9|9
1727085960000|2024-09-23 10:06:00|173903.4|173813.4|173883.6|173793.6|173903.4|173813.4|173883.6|173793.6|7
1727085970000|2024-09-23 10:06:10|173882.2|173792.2|173882.6|173792.6|173882.7|173792.7|173882.2|173792.2|5
1727085980000|2024-09-23 10:06:20|173882.5|173792.5|173884.5|173794.5|173884.5|173794.5|173882.5|173792.5|4
1727085990000|2024-09-23 10:06:30|173883.2|173793.2|173882.7|173792.7|173886.3|173796.3|173882.7|173792.7|7
1727086000000|2024-09-23 10:06:40|173881.2|173791.2|173835.5|173745.5|173881.2|173791.2|173830.9|173740.9|14
1727086010000|2024-09-23 10:06:50|173835.7|173745.7|173834.3|173744.3|173835.7|173745.7|173830.5|173740.5|9
1727086020000|2024-09-23 10:07:00|173835.4|173745.4|173851.1|173761.1|173851.1|173761.1|173835.4|173745.4|13
1727086030000|2024-09-23 10:07:10|173851.9|173761.9|173845.4|173755.4|173852.2|173762.2|173843.4|173753.4|9
1727086040000|2024-09-23 10:07:20|173845.3|173755.3|173845.4|173755.4|173845.4|173755.4|173845.3|173755.3|2
1727086050000|2024-09-23 10:07:30|173845.9|173755.9|173865|173775|173868.9|173778.9|173843.5|173753.5|11
1727086060000|2024-09-23 10:07:40|173863.9|173773.9|173863.2|173773.2|173865|173775|173861.8|173771.8|5
1727086070000|2024-09-23 10:07:50|173863|173773|173864.1|173774.1|173864.4|173774.4|173862.7|173772.7|4
1727086080000|2024-09-23 10:08:00|173862.4|173772.4|173863.5|173773.5|173863.5|173773.5|173856.9|173766.9|15
1727086090000|2024-09-23 10:08:10|173866.8|173776.8|173828.2|173738.2|173867.2|173777.2|173828.2|173738.2|4
1727086100000|2024-09-23 10:08:20|173828.3|173738.3|173827.7|173737.7|173829.1|173739.1|173827.2|173737.2|6
1727086110000|2024-09-23 10:08:30|173827|173737|173823.1|173733.1|173827.7|173737.7|173822|173732|11
1727086120000|2024-09-23 10:08:40|173823|173733|173820.4|173730.4|173823|173733|173819.7|173729.7|9
1727086130000|2024-09-23 10:08:50|173825.1|173735.1|173827|173737|173827.9|173737.9|173825.1|173735.1|7
1727086140000|2024-09-23 10:09:00|173827.9|173737.9|173827.7|173737.7|173829.1|173739.1|173827.1|173737.1|8
1727086150000|2024-09-23 10:09:10|173827.8|173737.8|173832|173742|173834.8|173744.8|173827.7|173737.7|8
1727086160000|2024-09-23 10:09:20|173833.3|173743.3|173833.3|173743.3|173833.3|173743.3|173833.3|173743.3|1
1727086170000|2024-09-23 10:09:30|173832|173742|173832.4|173742.4|173832.4|173742.4|173832|173742|2
1727086180000|2024-09-23 10:09:40|173831.9|173741.9|173831.9|173741.9|173831.9|173741.9|173831.9|173741.9|1
1727086190000|2024-09-23 10:09:50|173831.7|173741.7|173830.1|173740.1|173831.7|173741.7|173830.1|173740.1|5
1727086200000|2024-09-23 10:10:00|173830.2|173740.2|173830.2|173740.2|173830.2|173740.2|173830.2|173740.2|1
1727086210000|2024-09-23 10:10:10|173831|173741|173831.2|173741.2|173831.6|173741.6|173829.5|173739.5|6
1727086220000|2024-09-23 10:10:20|173831.3|173741.3|173832.5|173742.5|173832.5|173742.5|173831.2|173741.2|4
1727086230000|2024-09-23 10:10:30|173831.4|173741.4|173831|173741|173831.4|173741.4|173830.9|173740.9|5
1727086240000|2024-09-23 10:10:40|173828.6|173738.6|173828.7|173738.7|173828.9|173738.9|173828.5|173738.5|5
1727086250000|2024-09-23 10:10:50|173828.6|173738.6|173826.1|173736.1|173832.4|173742.4|173826.1|173736.1|6
1727086260000|2024-09-23 10:11:00|173824.8|173734.8|173821.8|173731.8|173825.3|173735.3|173821.5|173731.5|11
1727086270000|2024-09-23 10:11:10|173819.9|173729.9|173819.2|173729.2|173819.9|173729.9|173819.1|173729.1|5
1727086280000|2024-09-23 10:11:20|173819.1|173729.1|173819.2|173729.2|173819.3|173729.3|173819.1|173729.1|3
1727086290000|2024-09-23 10:11:30|173817.9|173727.9|173770.6|173680.6|173817.9|173727.9|173760.6|173670.6|14
1727086300000|2024-09-23 10:11:40|173762.8|173672.8|173762.7|173672.7|173764.7|173674.7|173757.7|173667.7|12
1727086310000|2024-09-23 10:11:50|173763|173673|173764.1|173674.1|173767.2|173677.2|173763|173673|8
1727086320000|2024-09-23 10:12:00|173765.4|173675.4|173771.9|173681.9|173775.4|173685.4|173765.4|173675.4|12
1727086330000|2024-09-23 10:12:10|173773.4|173683.4|173775.1|173685.1|173776.7|173686.7|173772.1|173682.1|11
1727086340000|2024-09-23 10:12:20|173775|173685|173776.4|173686.4|173777|173687|173775|173685|5
1727086350000|2024-09-23 10:12:30|173776.8|173686.8|173773.2|173683.2|173777.7|173687.7|173773.2|173683.2|6
1727086360000|2024-09-23 10:12:40|173773|173683|173774.1|173684.1|173776|173686|173772.9|173682.9|11
1727086370000|2024-09-23 10:12:50|173774.5|173684.5|173771.5|173681.5|173774.5|173684.5|173771.5|173681.5|5
1727086380000|2024-09-23 10:13:00|173770.2|173680.2|173769.6|173679.6|173772.8|173682.8|173769.4|173679.4|14
1727086390000|2024-09-23 10:13:10|173770.3|173680.3|173768.4|173678.4|173772.1|173682.1|173767.8|173677.8|11
1727086400000|2024-09-23 10:13:20|173767.8|173677.8|173770|173680|173770.4|173680.4|173767.8|173677.8|8
1727086410000|2024-09-23 10:13:30|173768.5|173678.5|173771.2|173681.2|173771.4|173681.4|173768.5|173678.5|8
1727086420000|2024-09-23 10:13:40|173770.3|173680.3|173771.1|173681.1|173771.1|173681.1|173767.6|173677.6|6
1727086430000|2024-09-23 10:13:50|173772.7|173682.7|173772.4|173682.4|173772.7|173682.7|173769|173679|5
1727086440000|2024-09-23 10:14:00|173768.9|173678.9|173760.5|173670.5|173768.9|173678.9|173760.4|173670.4|7
1727086450000|2024-09-23 10:14:10|173755.6|173665.6|173749.1|173659.1|173755.6|173665.6|173746.8|173656.8|6
1727086460000|2024-09-23 10:14:20|173748.8|173658.8|173745.3|173655.3|173748.8|173658.8|173741.6|173651.6|9
1727086470000|2024-09-23 10:14:30|173744.1|173654.1|173748.4|173658.4|173748.7|173658.7|173742.8|173652.8|8
1727086480000|2024-09-23 10:14:40|173745|173655|173757.9|173667.9|173761.1|173671.1|173744|173654|11
1727086500000|2024-09-23 10:15:00|173757.4|173667.4|173730.7|173640.7|173757.4|173667.4|173730.7|173640.7|8
1727086510000|2024-09-23 10:15:10|173724.3|173634.3|173706.4|173616.4|173724.3|173634.3|173706.4|173616.4|20
1727086520000|2024-09-23 10:15:20|173704.6|173614.6|173702.1|173612.1|173706|173616|173699|173609|15
1727086530000|2024-09-23 10:15:30|173706.5|173616.5|173704|173614|173706.5|173616.5|173703.7|173613.7|3
1727086540000|2024-09-23 10:15:40|173704.7|173614.7|173703.7|173613.7|173704.7|173614.7|173703.7|173613.7|2
1727086550000|2024-09-23 10:15:50|173704.2|173614.2|173703.9|173613.9|173704.5|173614.5|173703.9|173613.9|3
1727086560000|2024-09-23 10:16:00|173702.4|173612.4|173713.3|173623.3|173722.8|173632.8|173695.2|173605.2|14
1727086570000|2024-09-23 10:16:10|173713.4|173623.4|173714.3|173624.3|173714.4|173624.4|173713.4|173623.4|5
1727086580000|2024-09-23 10:16:20|173713.4|173623.4|173711.2|173621.2|173713.4|173623.4|173711.2|173621.2|5
1727086590000|2024-09-23 10:16:30|173709.8|173619.8|173713.6|173623.6|173713.6|173623.6|173709.8|173619.8|5
1727086600000|2024-09-23 10:16:40|173710.3|173620.3|173710.3|173620.3|173710.3|173620.3|173710.3|173620.3|1
1727086610000|2024-09-23 10:16:50|173709.7|173619.7|173709.7|173619.7|173709.8|173619.8|173709.7|173619.7|3
1727086620000|2024-09-23 10:17:00|173737.5|173647.5|173740.6|173650.6|173741.5|173651.5|173737.4|173647.4|10
1727086630000|2024-09-23 10:17:10|173740.5|173650.5|173736.2|173646.2|173740.5|173650.5|173736.2|173646.2|9
1727086640000|2024-09-23 10:17:20|173742.3|173652.3|173743.4|173653.4|173743.6|173653.6|173742|173652|6
1727086650000|2024-09-23 10:17:30|173743.3|173653.3|173745.4|173655.4|173745.4|173655.4|173743.2|173653.2|5
1727086660000|2024-09-23 10:17:40|173745.5|173655.5|173740.6|173650.6|173745.5|173655.5|173740.6|173650.6|6
1727086670000|2024-09-23 10:17:50|173743.7|173653.7|173746.3|173656.3|173746.3|173656.3|173743.7|173653.7|4
1727086680000|2024-09-23 10:18:00|173746.4|173656.4|173748|173658|173748|173658|173746.4|173656.4|4
1727086690000|2024-09-23 10:18:10|173751|173661|173748.4|173658.4|173751|173661|173748.3|173658.3|5
1727086700000|2024-09-23 10:18:20|173749.5|173659.5|173749.4|173659.4|173750.4|173660.4|173748|173658|8
1727086710000|2024-09-23 10:18:30|173750.1|173660.1|173748.5|173658.5|173750.1|173660.1|173748.5|173658.5|4
1727086720000|2024-09-23 10:18:40|173748.4|173658.4|173750.6|173660.6|173750.6|173660.6|173748.4|173658.4|4
1727086730000|2024-09-23 10:18:50|173751.7|173661.7|173751.7|173661.7|173751.7|173661.7|173751.7|173661.7|1
1727086740000|2024-09-23 10:19:00|173752|173662|173806.6|173716.6|173819.6|173729.6|173752|173662|15
1727086750000|2024-09-23 10:19:10|173808.4|173718.4|173813.5|173723.5|173815.3|173725.3|173807|173717|8
1727086760000|2024-09-23 10:19:20|173813.6|173723.6|173815.8|173725.8|173820.4|173730.4|173807.2|173717.2|11
1727086770000|2024-09-23 10:19:30|173818.5|173728.5|173817.7|173727.7|173820.8|173730.8|173815.9|173725.9|11
1727086780000|2024-09-23 10:19:40|173818.9|173728.9|173822.8|173732.8|173825|173735|173816.3|173726.3|11
1727086790000|2024-09-23 10:19:50|173822.6|173732.6|173831|173741|173831|173741|173822.6|173732.6|7
1727086800000|2024-09-23 10:20:00|173830.5|173740.5|173829.3|173739.3|173830.5|173740.5|173829.3|173739.3|2
1727086810000|2024-09-23 10:20:10|173828.7|173738.7|173822.7|173732.7|173828.7|173738.7|173822.7|173732.7|4
1727086820000|2024-09-23 10:20:20|173824.1|173734.1|173825.7|173735.7|173825.7|173735.7|173822|173732|7
1727086830000|2024-09-23 10:20:30|173825.6|173735.6|173814.5|173724.5|173825.6|173735.6|173814.5|173724.5|5
1727086840000|2024-09-23 10:20:40|173814.3|173724.3|173807.4|173717.4|173814.3|173724.3|173806.8|173716.8|5
1727086850000|2024-09-23 10:20:50|173805.4|173715.4|173769|173679|173807.9|173717.9|173769|173679|16
1727086860000|2024-09-23 10:21:00|173768.7|173678.7|173760.9|173670.9|173768.7|173678.7|173759.8|173669.8|8
1727086870000|2024-09-23 10:21:10|173759|173669|173737.5|173647.5|173759|173669|173737.5|173647.5|19
1727086880000|2024-09-23 10:21:20|173738.8|173648.8|173734.1|173644.1|173738.8|173648.8|173734.1|173644.1|7
1727086890000|2024-09-23 10:21:30|173733.7|173643.7|173722.9|173632.9|173734.7|173644.7|173722.9|173632.9|12
1727086900000|2024-09-23 10:21:40|173721.6|173631.6|173721|173631|173721.6|173631.6|173718.4|173628.4|6
1727086910000|2024-09-23 10:21:50|173726.3|173636.3|173727.8|173637.8|173732.2|173642.2|173721.3|173631.3|12
1727086920000|2024-09-23 10:22:00|173725.6|173635.6|173747.8|173657.8|173747.8|173657.8|173725.6|173635.6|12
1727086930000|2024-09-23 10:22:10|173747.9|173657.9|173740.9|173650.9|173749.9|173659.9|173740.9|173650.9|5
1727086940000|2024-09-23 10:22:20|173743.5|173653.5|173749.3|173659.3|173751.2|173661.2|173743.5|173653.5|14
1727086950000|2024-09-23 10:22:30|173750|173660|173750.9|173660.9|173750.9|173660.9|173750|173660|2
1727086960000|2024-09-23 10:22:40|173752.2|173662.2|173751.3|173661.3|173752.9|173662.9|173750.6|173660.6|9
1727086970000|2024-09-23 10:22:50|173751.2|173661.2|173753.3|173663.3|173753.3|173663.3|173751.2|173661.2|2
1727086980000|2024-09-23 10:23:00|173753|173663|173765|173675|173765|173675|173753|173663|7
1727086990000|2024-09-23 10:23:10|173766|173676|173810.7|173720.7|173814.5|173724.5|173766|173676|14
1727087000000|2024-09-23 10:23:20|173811.1|173721.1|173798.2|173708.2|173811.1|173721.1|173796.7|173706.7|9
1727087010000|2024-09-23 10:23:30|173799.1|173709.1|173801.8|173711.8|173801.8|173711.8|173799.1|173709.1|4
1727087020000|2024-09-23 10:23:40|173800.3|173710.3|173799.4|173709.4|173800.3|173710.3|173798.2|173708.2|4
1727087030000|2024-09-23 10:23:50|173798.4|173708.4|173797.4|173707.4|173798.4|173708.4|173797.4|173707.4|2
1727087040000|2024-09-23 10:24:00|173796.4|173706.4|173792.7|173702.7|173796.4|173706.4|173792.7|173702.7|7
1727087050000|2024-09-23 10:24:10|173793.3|173703.3|173806.4|173716.4|173825.7|173735.7|173792.7|173702.7|11
1727087070000|2024-09-23 10:24:30|173808.4|173718.4|173809.6|173719.6|173811.9|173721.9|173808.4|173718.4|6
1727087080000|2024-09-23 10:24:40|173812.5|173722.5|173821.8|173731.8|173823|173733|173812.5|173722.5|8
1727087090000|2024-09-23 10:24:50|173820.3|173730.3|173824.1|173734.1|173824.2|173734.2|173820.3|173730.3|7
1727087100000|2024-09-23 10:25:00|173822.8|173732.8|173818.4|173728.4|173822.8|173732.8|173818.4|173728.4|4
1727087110000|2024-09-23 10:25:10|173820.6|173730.6|173820.7|173730.7|173821.7|173731.7|173818.8|173728.8|5
1727087120000|2024-09-23 10:25:20|173820.9|173730.9|173817.3|173727.3|173822|173732|173817.3|173727.3|8
1727087130000|2024-09-23 10:25:30|173816.7|173726.7|173818|173728|173818|173728|173815.5|173725.5|3
1727087140000|2024-09-23 10:25:40|173817|173727|173818.6|173728.6|173818.9|173728.9|173817|173727|6
1727087150000|2024-09-23 10:25:50|173817.6|173727.6|173823.1|173733.1|173823.1|173733.1|173817.6|173727.6|5
1727087160000|2024-09-23 10:26:00|173823.2|173733.2|173819.4|173729.4|173823.2|173733.2|173817.9|173727.9|6
1727087170000|2024-09-23 10:26:10|173820.7|173730.7|173825.9|173735.9|173825.9|173735.9|173820.4|173730.4|11
1727087180000|2024-09-23 10:26:20|173826.8|173736.8|173824.1|173734.1|173827.6|173737.6|173821.6|173731.6|6
1727087190000|2024-09-23 10:26:30|173823.9|173733.9|173823.1|173733.1|173823.9|173733.9|173821.9|173731.9|4
1727087200000|2024-09-23 10:26:40|173823|173733|173820|173730|173823|173733|173820|173730|6
1727087210000|2024-09-23 10:26:50|173818.6|173728.6|173818.8|173728.8|173820.2|173730.2|173818.6|173728.6|3
1727087220000|2024-09-23 10:27:00|173816.9|173726.9|173809.5|173719.5|173816.9|173726.9|173807.6|173717.6|8
1727087230000|2024-09-23 10:27:10|173809.4|173719.4|173809.4|173719.4|173809.4|173719.4|173809.4|173719.4|1
1727087250000|2024-09-23 10:27:30|173808.5|173718.5|173787.2|173697.2|173808.5|173718.5|173787.2|173697.2|5
1727087260000|2024-09-23 10:27:40|173785.7|173695.7|173786.9|173696.9|173787.6|173697.6|173785.7|173695.7|5
1727087270000|2024-09-23 10:27:50|173781.6|173691.6|173794.4|173704.4|173794.6|173704.6|173781.6|173691.6|6
1727087280000|2024-09-23 10:28:00|173788.7|173698.7|173788.4|173698.4|173788.7|173698.7|173788.3|173698.3|4
1727087290000|2024-09-23 10:28:10|173789.2|173699.2|173801.2|173711.2|173801.2|173711.2|173789.2|173699.2|6
1727087300000|2024-09-23 10:28:20|173800.2|173710.2|173800.3|173710.3|173802.1|173712.1|173799.4|173709.4|11
1727087310000|2024-09-23 10:28:30|173800.9|173710.9|173813.6|173723.6|173816|173726|173800.9|173710.9|14
1727087320000|2024-09-23 10:28:40|173813.1|173723.1|173811.5|173721.5|173813.1|173723.1|173805.3|173715.3|12
1727087330000|2024-09-23 10:28:50|173811.7|173721.7|173816.6|173726.6|173816.6|173726.6|173811.6|173721.6|14
1727087340000|2024-09-23 10:29:00|173818.5|173728.5|173819|173729|173819|173729|173773.9|173683.9|15
1727087350000|2024-09-23 10:29:10|173817.9|173727.9|173799|173709|173818.9|173728.9|173797.5|173707.5|14
1727087360000|2024-09-23 10:29:20|173797.2|173707.2|173786.5|173696.5|173797.2|173707.2|173785|173695|10
1727087370000|2024-09-23 10:29:30|173788.4|173698.4|173785.6|173695.6|173795.8|173705.8|173784.3|173694.3|10
1727087380000|2024-09-23 10:29:40|173784.6|173694.6|173796.7|173706.7|173799.6|173709.6|173783.9|173693.9|14
1727087390000|2024-09-23 10:29:50|173798.4|173708.4|173795.4|173705.4|173798.4|173708.4|173794.5|173704.5|7
1727087400000|2024-09-23 10:30:00|173793.9|173703.9|173788.8|173698.8|173793.9|173703.9|173784.8|173694.8|7
1727087410000|2024-09-23 10:30:10|173790.3|173700.3|173790|173700|173790.8|173700.8|173789.6|173699.6|4
1727087420000|2024-09-23 10:30:20|173790.2|173700.2|173792.7|173702.7|173796.8|173706.8|173790.1|173700.1|12
1727087430000|2024-09-23 10:30:30|173791.6|173701.6|173792.5|173702.5|173793|173703|173791.6|173701.6|9
1727087440000|2024-09-23 10:30:40|173793.6|173703.6|173792|173702|173793.6|173703.6|173792|173702|3
1727087450000|2024-09-23 10:30:50|173791.8|173701.8|173786|173696|173792|173702|173781.7|173691.7|8
1727087460000|2024-09-23 10:31:00|173784.8|173694.8|173782.9|173692.9|173784.8|173694.8|173780.4|173690.4|10
1727087470000|2024-09-23 10:31:10|173783|173693|173783.8|173693.8|173786.6|173696.6|173782.8|173692.8|12
1727087480000|2024-09-23 10:31:20|173782.6|173692.6|173782.1|173692.1|173783.3|173693.3|173782.1|173692.1|7
1727087490000|2024-09-23 10:31:30|173781.2|173691.2|173795.3|173705.3|173797.9|173707.9|173781.2|173691.2|11
1727087500000|2024-09-23 10:31:40|173792.9|173702.9|173793.6|173703.6|173794.4|173704.4|173792.5|173702.5|5
1727087510000|2024-09-23 10:31:50|173793.2|173703.2|173791.8|173701.8|173794.4|173704.4|173791.8|173701.8|7
1727087520000|2024-09-23 10:32:00|173792.3|173702.3|173798.1|173708.1|173798.1|173708.1|173788.9|173698.9|11
1727087530000|2024-09-23 10:32:10|173799.4|173709.4|173792.1|173702.1|173799.4|173709.4|173790.5|173700.5|6
1727087550000|2024-09-23 10:32:30|173788.3|173698.3|173789.6|173699.6|173789.6|173699.6|173787.9|173697.9|3
1727087560000|2024-09-23 10:32:40|173788.5|173698.5|173788.5|173698.5|173788.8|173698.8|173788.3|173698.3|4
1727087570000|2024-09-23 10:32:50|173788.4|173698.4|173789.3|173699.3|173789.4|173699.4|173787.3|173697.3|6
1727087580000|2024-09-23 10:33:00|173790.8|173700.8|173792.2|173702.2|173796.2|173706.2|173790.8|173700.8|4
1727087590000|2024-09-23 10:33:10|173811.3|173721.3|173815.4|173725.4|173818.3|173728.3|173809.5|173719.5|10
1727087600000|2024-09-23 10:33:20|173817.4|173727.4|173819.6|173729.6|173819.6|173729.6|173815.9|173725.9|6
1727087610000|2024-09-23 10:33:30|173816.6|173726.6|173814.3|173724.3|173816.6|173726.6|173814.3|173724.3|3
1727087620000|2024-09-23 10:33:40|173816|173726|173813.4|173723.4|173817.6|173727.6|173813.4|173723.4|9
1727087630000|2024-09-23 10:33:50|173812.8|173722.8|173816.8|173726.8|173816.8|173726.8|173808.8|173718.8|6
1727087640000|2024-09-23 10:34:00|173817.5|173727.5|173814.1|173724.1|173820.2|173730.2|173814.1|173724.1|6
1727087650000|2024-09-23 10:34:10|173813.6|173723.6|173814.3|173724.3|173815.1|173725.1|173813.6|173723.6|7
1727087660000|2024-09-23 10:34:20|173815.3|173725.3|173816.6|173726.6|173818.9|173728.9|173814.3|173724.3|10
1727087670000|2024-09-23 10:34:30|173816.3|173726.3|173816.7|173726.7|173816.7|173726.7|173816.3|173726.3|2
1727087680000|2024-09-23 10:34:40|173816.8|173726.8|173814.2|173724.2|173816.8|173726.8|173814.2|173724.2|6
1727087690000|2024-09-23 10:34:50|173815.8|173725.8|173811.2|173721.2|173815.8|173725.8|173803.8|173713.8|12
1727087700000|2024-09-23 10:35:00|173812.4|173722.4|173812.1|173722.1|173814.4|173724.4|173812.1|173722.1|9
1727087710000|2024-09-23 10:35:10|173813.4|173723.4|173818|173728|173820|173730|173813.1|173723.1|11
1727087720000|2024-09-23 10:35:20|173814.9|173724.9|173815.9|173725.9|173816.1|173726.1|173814.9|173724.9|3
1727087730000|2024-09-23 10:35:30|173814.6|173724.6|173814.8|173724.8|173814.8|173724.8|173814.6|173724.6|2
1727087740000|2024-09-23 10:35:40|173812.9|173722.9|173808|173718|173812.9|173722.9|173806.5|173716.5|6
1727087750000|2024-09-23 10:35:50|173807.9|173717.9|173807.9|173717.9|173807.9|173717.9|173807.9|173717.9|1
1727087760000|2024-09-23 10:36:00|173803.6|173713.6|173794.5|173704.5|173803.6|173713.6|173794.4|173704.4|5
1727087770000|2024-09-23 10:36:10|173809.6|173719.6|173816.2|173726.2|173816.2|173726.2|173809.2|173719.2|6
1727087780000|2024-09-23 10:36:20|173817.1|173727.1|173816.2|173726.2|173817.1|173727.1|173816|173726|4
1727087790000|2024-09-23 10:36:30|173816.4|173726.4|173816.4|173726.4|173817.8|173727.8|173814.9|173724.9|8
1727087800000|2024-09-23 10:36:40|173817.5|173727.5|173823.3|173733.3|173826.4|173736.4|173809.7|173719.7|16
1727087810000|2024-09-23 10:36:50|173822.8|173732.8|173813.3|173723.3|173822.8|173732.8|173812.3|173722.3|9
1727087820000|2024-09-23 10:37:00|173812.3|173722.3|173810.4|173720.4|173813.4|173723.4|173807.1|173717.1|12
1727087830000|2024-09-23 10:37:10|173809.9|173719.9|173816.1|173726.1|173817.9|173727.9|173805.2|173715.2|10
1727087840000|2024-09-23 10:37:20|173812.7|173722.7|173822.6|173732.6|173824|173734|173810.6|173720.6|8
1727087850000|2024-09-23 10:37:30|173841.4|173751.4|173839.6|173749.6|173843.5|173753.5|173839.6|173749.6|4
1727087860000|2024-09-23 10:37:40|173838.5|173748.5|173827|173737|173838.5|173748.5|173820.4|173730.4|12
1727087870000|2024-09-23 10:37:50|173828.2|173738.2|173826.4|173736.4|173828.2|173738.2|173825.6|173735.6|8
1727087880000|2024-09-23 10:38:00|173827.4|173737.4|173818.9|173728.9|173827.4|173737.4|173818.9|173728.9|9
1727087890000|2024-09-23 10:38:10|173818.6|173728.6|173810.1|173720.1|173818.7|173728.7|173810.1|173720.1|6
1727087900000|2024-09-23 10:38:20|173771.5|173681.5|173768.5|173678.5|173773.4|173683.4|173766.8|173676.8|12
1727087910000|2024-09-23 10:38:30|173771.1|173681.1|173780.1|173690.1|173782.6|173692.6|173771.1|173681.1|16
1727087920000|2024-09-23 10:38:40|173779.6|173689.6|173776.1|173686.1|173783.7|173693.7|173776.1|173686.1|20
1727087930000|2024-09-23 10:38:50|173776.6|173686.6|173769.7|173679.7|173778.1|173688.1|173769.7|173679.7|15
1727087940000|2024-09-23 10:39:00|173768.8|173678.8|173773.2|173683.2|173774.6|173684.6|173766.8|173676.8|9
1727087950000|2024-09-23 10:39:10|173770.4|173680.4|173762.6|173672.6|173772.1|173682.1|173761.4|173671.4|11
1727087960000|2024-09-23 10:39:20|173761.8|173671.8|173764.9|173674.9|173766.4|173676.4|173760|173670|13
1727087970000|2024-09-23 10:39:30|173766|173676|173775.2|173685.2|173776.1|173686.1|173765.2|173675.2|12
1727087980000|2024-09-23 10:39:40|173776.9|173686.9|173780.1|173690.1|173780.1|173690.1|173776.9|173686.9|5
1727087990000|2024-09-23 10:39:50|173781.2|173691.2|173783|173693|173783.9|173693.9|173781.2|173691.2|5
1727088000000|2024-09-23 10:40:00|173784.4|173694.4|173783.6|173693.6|173785.2|173695.2|173783.6|173693.6|4
1727088010000|2024-09-23 10:40:10|173784.9|173694.9|173782.9|173692.9|173784.9|173694.9|173782.9|173692.9|5
1727088020000|2024-09-23 10:40:20|173784.7|173694.7|173788.6|173698.6|173788.6|173698.6|173783.1|173693.1|6
1727088030000|2024-09-23 10:40:30|173788.3|173698.3|173785.6|173695.6|173789.1|173699.1|173784.9|173694.9|8
1727088040000|2024-09-23 10:40:40|173785.5|173695.5|173785.7|173695.7|173785.7|173695.7|173785.5|173695.5|2
1727088050000|2024-09-23 10:40:50|173787|173697|173785.2|173695.2|173787|173697|173785.2|173695.2|2
1727088060000|2024-09-23 10:41:00|173785.3|173695.3|173782.7|173692.7|173785.3|173695.3|173781.7|173691.7|5
1727088070000|2024-09-23 10:41:10|173780|173690|173787.4|173697.4|173787.4|173697.4|173779|173689|3
1727088080000|2024-09-23 10:41:20|173785|173695|173789.5|173699.5|173789.5|173699.5|173785|173695|7
1727088090000|2024-09-23 10:41:30|173790.1|173700.1|173790|173700|173791|173701|173790|173700|3
1727088100000|2024-09-23 10:41:40|173789.8|173699.8|173785.4|173695.4|173789.8|173699.8|173785.4|173695.4|3
1727088110000|2024-09-23 10:41:50|173785.5|173695.5|173791.1|173701.1|173791.5|173701.5|173785.5|173695.5|13
1727088120000|2024-09-23 10:42:00|173791.2|173701.2|173791.5|173701.5|173791.5|173701.5|173791.2|173701.2|3
1727088130000|2024-09-23 10:42:10|173791.4|173701.4|173785.4|173695.4|173791.4|173701.4|173785.2|173695.2|6
1727088140000|2024-09-23 10:42:20|173785.6|173695.6|173786.3|173696.3|173788.3|173698.3|173785.6|173695.6|6
1727088150000|2024-09-23 10:42:30|173788|173698|173785.1|173695.1|173788|173698|173784|173694|11
1727088160000|2024-09-23 10:42:40|173787.1|173697.1|173865.1|173775.1|173869.5|173779.5|173787.1|173697.1|12
1727088170000|2024-09-23 10:42:50|173864.1|173774.1|173862.3|173772.3|173865.2|173775.2|173862.1|173772.1|7
1727088180000|2024-09-23 10:43:00|173861|173771|173857.5|173767.5|173861|173771|173857.5|173767.5|6
1727088190000|2024-09-23 10:43:10|173857.6|173767.6|173856.9|173766.9|173859.3|173769.3|173856.9|173766.9|5
1727088200000|2024-09-23 10:43:20|173855.6|173765.6|173849.1|173759.1|173855.6|173765.6|173849.1|173759.1|3
1727088210000|2024-09-23 10:43:30|173848.1|173758.1|173844.4|173754.4|173849.3|173759.3|173844.4|173754.4|4
1727088220000|2024-09-23 10:43:40|173844.6|173754.6|173834.3|173744.3|173844.8|173754.8|173823.3|173733.3|10
1727088230000|2024-09-23 10:43:50|173835.3|173745.3|173835.3|173745.3|173835.3|173745.3|173835.3|173745.3|1
1727088240000|2024-09-23 10:44:00|173835.9|173745.9|173838.1|173748.1|173838.1|173748.1|173835.9|173745.9|3
1727088250000|2024-09-23 10:44:10|173836.8|173746.8|173837.2|173747.2|173837.4|173747.4|173835.9|173745.9|7
1727088260000|2024-09-23 10:44:20|173838.5|173748.5|173837.9|173747.9|173838.5|173748.5|173837.9|173747.9|2
1727088270000|2024-09-23 10:44:30|173838.1|173748.1|173839.5|173749.5|173839.6|173749.6|173838.1|173748.1|3
1727088280000|2024-09-23 10:44:40|173837.7|173747.7|173840.6|173750.6|173840.6|173750.6|173829.1|173739.1|11
1727088290000|2024-09-23 10:44:50|173842|173752|173842|173752|173842|173752|173842|173752|1
1727088300000|2024-09-23 10:45:00|173843.6|173753.6|173847.4|173757.4|173860.6|173770.6|173843.2|173753.2|15
1727088310000|2024-09-23 10:45:10|173846.1|173756.1|173843|173753|173846.1|173756.1|173843|173753|6
1727088320000|2024-09-23 10:45:20|173842.8|173752.8|173842|173752|173842.8|173752.8|173841.5|173751.5|3
1727088330000|2024-09-23 10:45:30|173844.7|173754.7|173844.8|173754.8|173844.9|173754.9|173844.7|173754.7|3
1727088340000|2024-09-23 10:45:40|173844.5|173754.5|173839.8|173749.8|173844.5|173754.5|173839.8|173749.8|3
1727088350000|2024-09-23 10:45:50|173839.3|173749.3|173840.2|173750.2|173840.2|173750.2|173838.8|173748.8|4
1727088360000|2024-09-23 10:46:00|173838.7|173748.7|173843.5|173753.5|173843.5|173753.5|173838.7|173748.7|8
1727088370000|2024-09-23 10:46:10|173842.4|173752.4|173830.4|173740.4|173844.5|173754.5|173828.9|173738.9|7
1727088380000|2024-09-23 10:46:20|173829|173739|173828.9|173738.9|173830.1|173740.1|173828.5|173738.5|5
1727088390000|2024-09-23 10:46:30|173828.5|173738.5|173838.4|173748.4|173838.4|173748.4|173828.5|173738.5|5
1727088400000|2024-09-23 10:46:40|173839.5|173749.5|173841.9|173751.9|173842.4|173752.4|173839.5|173749.5|8
1727088410000|2024-09-23 10:46:50|173842.9|173752.9|173836.4|173746.4|173842.9|173752.9|173836.4|173746.4|5
1727088420000|2024-09-23 10:47:00|173836.5|173746.5|173837.8|173747.8|173837.8|173747.8|173836.5|173746.5|2
1727088430000|2024-09-23 10:47:10|173839.2|173749.2|173840.5|173750.5|173841|173751|173839.2|173749.2|5
1727088440000|2024-09-23 10:47:20|173841|173751|173841.4|173751.4|173843.4|173753.4|173840.6|173750.6|6
1727088450000|2024-09-23 10:47:30|173840.5|173750.5|173839.7|173749.7|173841.2|173751.2|173839.7|173749.7|8
1727088460000|2024-09-23 10:47:40|173838.3|173748.3|173833.6|173743.6|173839.2|173749.2|173833.6|173743.6|5
1727088470000|2024-09-23 10:47:50|173839.2|173749.2|173834.4|173744.4|173839.9|173749.9|173834.4|173744.4|4
1727088480000|2024-09-23 10:48:00|173839.9|173749.9|173840|173750|173841.1|173751.1|173839.9|173749.9|5
1727088490000|2024-09-23 10:48:10|173843.7|173753.7|173843.8|173753.8|173844.7|173754.7|173843.7|173753.7|3
1727088500000|2024-09-23 10:48:20|173844.1|173754.1|173835.2|173745.2|173844.1|173754.1|173835.2|173745.2|6
1727088510000|2024-09-23 10:48:30|173834.2|173744.2|173836.1|173746.1|173836.8|173746.8|173834.2|173744.2|6
1727088520000|2024-09-23 10:48:40|173837.3|173747.3|173833.4|173743.4|173838.5|173748.5|173833.4|173743.4|6
1727088530000|2024-09-23 10:48:50|173833.2|173743.2|173841.3|173751.3|173841.3|173751.3|173833.2|173743.2|9
1727088540000|2024-09-23 10:49:00|173841.6|173751.6|173839.3|173749.3|173841.6|173751.6|173838.5|173748.5|4
1727088550000|2024-09-23 10:49:10|173843.3|173753.3|173840.2|173750.2|173843.3|173753.3|173840.2|173750.2|3
1727088570000|2024-09-23 10:49:30|173835.8|173745.8|173838.4|173748.4|173838.4|173748.4|173835.8|173745.8|3
1727088580000|2024-09-23 10:49:40|173838.8|173748.8|173832.4|173742.4|173838.8|173748.8|173829.9|173739.9|8
1727088590000|2024-09-23 10:49:50|173832.8|173742.8|173833.4|173743.4|173833.4|173743.4|173832.5|173742.5|3
1727088600000|2024-09-23 10:50:00|173832.9|173742.9|173833.8|173743.8|173839|173749|173831.8|173741.8|11
1727088610000|2024-09-23 10:50:10|173833.5|173743.5|173833.5|173743.5|173833.5|173743.5|173833.5|173743.5|1
1727088620000|2024-09-23 10:50:20|173833.1|173743.1|173843|173753|173843|173753|173833.1|173743.1|11
1727088630000|2024-09-23 10:50:30|173843.1|173753.1|173842.7|173752.7|173843.5|173753.5|173841.4|173751.4|6
1727088640000|2024-09-23 10:50:40|173841.4|173751.4|173844.3|173754.3|173845.5|173755.5|173841.4|173751.4|10
1727088650000|2024-09-23 10:50:50|173842.8|173752.8|173860.8|173770.8|173860.8|173770.8|173834.4|173744.4|18
1727088660000|2024-09-23 10:51:00|173858.4|173768.4|173925.4|173835.4|173928.3|173838.3|173843.2|173753.2|20
1727088670000|2024-09-23 10:51:10|173927.6|173837.6|173933.8|173843.8|173935.6|173845.6|173925.9|173835.9|21
1727088680000|2024-09-23 10:51:20|173933.6|173843.6|173933.6|173843.6|173934.3|173844.3|173930.6|173840.6|20
1727088690000|2024-09-23 10:51:30|173933.9|173843.9|173931.1|173841.1|173936.5|173846.5|173931.1|173841.1|9
1727088700000|2024-09-23 10:51:40|173933.5|173843.5|173933.6|173843.6|173935.9|173845.9|173931.4|173841.4|11
1727088710000|2024-09-23 10:51:50|173935|173845|173932.1|173842.1|173935.9|173845.9|173930.5|173840.5|14
1727088720000|2024-09-23 10:52:00|173932|173842|173927|173837|173932.7|173842.7|173927|173837|6
1727088730000|2024-09-23 10:52:10|173925.7|173835.7|173911.1|173821.1|173925.7|173835.7|173911.1|173821.1|9
1727088740000|2024-09-23 10:52:20|173911|173821|173895.7|173805.7|173912.2|173822.2|173894.5|173804.5|6
1727088750000|2024-09-23 10:52:30|173894.9|173804.9|173896.4|173806.4|173902.3|173812.3|173894.9|173804.9|11
1727088760000|2024-09-23 10:52:40|173895.3|173805.3|173893.4|173803.4|173895.3|173805.3|173893.3|173803.3|4
1727088770000|2024-09-23 10:52:50|173893.5|173803.5|173896.2|173806.2|173900.8|173810.8|173893.5|173803.5|9
1727088780000|2024-09-23 10:53:00|173896.3|173806.3|173898.5|173808.5|173911.7|173821.7|173895.2|173805.2|10
1727088790000|2024-09-23 10:53:10|173897.2|173807.2|173869.8|173779.8|173899|173809|173869.8|173779.8|9
1727088800000|2024-09-23 10:53:20|173874.1|173784.1|173867.4|173777.4|173881.4|173791.4|173866.5|173776.5|11
1727088810000|2024-09-23 10:53:30|173866.7|173776.7|173864.2|173774.2|173866.7|173776.7|173862.2|173772.2|7
1727088820000|2024-09-23 10:53:40|173864.3|173774.3|173862.3|173772.3|173864.3|173774.3|173862.3|173772.3|5
1727088830000|2024-09-23 10:53:50|173860.7|173770.7|173859.1|173769.1|173863.3|173773.3|173855.8|173765.8|11
1727088840000|2024-09-23 10:54:00|173826.5|173736.5|173821.6|173731.6|173826.5|173736.5|173816.8|173726.8|17
1727088850000|2024-09-23 10:54:10|173822.9|173732.9|173859.8|173769.8|173859.8|173769.8|173821.5|173731.5|11
1727088860000|2024-09-23 10:54:20|173859.6|173769.6|173845.1|173755.1|173860.7|173770.7|173843|173753|8
1727088870000|2024-09-23 10:54:30|173845.2|173755.2|173844.6|173754.6|173846|173756|173842.3|173752.3|9
1727088880000|2024-09-23 10:54:40|173844.5|173754.5|173845.9|173755.9|173846.9|173756.9|173840|173750|11
1727088890000|2024-09-23 10:54:50|173844.2|173754.2|173848.2|173758.2|173849|173759|173843|173753|13
1727088900000|2024-09-23 10:55:00|173848|173758|173845.9|173755.9|173848.5|173758.5|173843.1|173753.1|5
1727088910000|2024-09-23 10:55:10|173850|173760|173848.4|173758.4|173850|173760|173846.3|173756.3|4
1727088920000|2024-09-23 10:55:20|173848.2|173758.2|173846.7|173756.7|173848.2|173758.2|173846.6|173756.6|4
1727088930000|2024-09-23 10:55:30|173847.4|173757.4|173843.5|173753.5|173848.5|173758.5|173840|173750|13
1727088940000|2024-09-23 10:55:40|173843.2|173753.2|173843.2|173753.2|173843.5|173753.5|173843.2|173753.2|3
1727088950000|2024-09-23 10:55:50|173844.1|173754.1|173839.6|173749.6|173844.1|173754.1|173836.5|173746.5|4
1727088960000|2024-09-23 10:56:00|173839.5|173749.5|173840.6|173750.6|173841.2|173751.2|173839.5|173749.5|4
1727088970000|2024-09-23 10:56:10|173841.5|173751.5|173842.6|173752.6|173842.6|173752.6|173840.7|173750.7|4
1727088980000|2024-09-23 10:56:20|173836|173746|173848.7|173758.7|173848.7|173758.7|173834.9|173744.9|6
1727088990000|2024-09-23 10:56:30|173848.6|173758.6|173848.6|173758.6|173848.6|173758.6|173848.6|173758.6|1
1727089000000|2024-09-23 10:56:40|173848.7|173758.7|173849.5|173759.5|173849.5|173759.5|173848.6|173758.6|3
1727089010000|2024-09-23 10:56:50|173849.9|173759.9|173845.4|173755.4|173849.9|173759.9|173845.4|173755.4|3
1727089020000|2024-09-23 10:57:00|173847.1|173757.1|173849.3|173759.3|173849.3|173759.3|173843.6|173753.6|7
1727089030000|2024-09-23 10:57:10|173848.1|173758.1|173845.8|173755.8|173849.8|173759.8|173845.8|173755.8|3
1727089040000|2024-09-23 10:57:20|173845|173755|173843.1|173753.1|173845|173755|173843|173753|9
1727089050000|2024-09-23 10:57:30|173842.5|173752.5|173842.8|173752.8|173843|173753|173842.5|173752.5|5
1727089060000|2024-09-23 10:57:40|173842.7|173752.7|173842.7|173752.7|173844.1|173754.1|173842.7|173752.7|7
1727089070000|2024-09-23 10:57:50|173864.2|173774.2|173869.7|173779.7|173873.1|173783.1|173861.1|173771.1|9
1727089080000|2024-09-23 10:58:00|173870.5|173780.5|173827.9|173737.9|173870.5|173780.5|173820|173730|8
1727089090000|2024-09-23 10:58:10|173827.8|173737.8|173824.5|173734.5|173831.9|173741.9|173822.1|173732.1|6
1727089100000|2024-09-23 10:58:20|173818.1|173728.1|173821.7|173731.7|173822.5|173732.5|173818.1|173728.1|4
1727089110000|2024-09-23 10:58:30|173821.6|173731.6|173824.7|173734.7|173826.6|173736.6|173821.6|173731.6|7
1727089120000|2024-09-23 10:58:40|173827.5|173737.5|173860.6|173770.6|173866.3|173776.3|173820.2|173730.2|20
1727089130000|2024-09-23 10:58:50|173862.5|173772.5|173860.5|173770.5|173868.4|173778.4|173860.5|173770.5|11
1727089140000|2024-09-23 10:59:00|173860|173770|173862.5|173772.5|173865.4|173775.4|173860|173770|6
1727089150000|2024-09-23 10:59:10|173862.4|173772.4|173864.4|173774.4|173864.6|173774.6|173860.7|173770.7|9
1727089160000|2024-09-23 10:59:20|173861.6|173771.6|173859.9|173769.9|173861.6|173771.6|173859.2|173769.2|5
1727089170000|2024-09-23 10:59:30|173860.9|173770.9|173862.7|173772.7|173867.6|173777.6|173860.9|173770.9|8
1727089180000|2024-09-23 10:59:40|173861.9|173771.9|173883.7|173793.7|173883.7|173793.7|173861.9|173771.9|15
1727089190000|2024-09-23 10:59:50|173885|173795|173916.1|173826.1|173916.1|173826.1|173885|173795|14
1727089200000|2024-09-23 11:00:00|173918.1|173828.1|173943.5|173853.5|173943.5|173853.5|173918|173828|11
1727089210000|2024-09-23 11:00:10|173944.6|173854.6|173937.9|173847.9|173944.6|173854.6|173937.9|173847.9|6
1727089220000|2024-09-23 11:00:20|173938.5|173848.5|173940.4|173850.4|173940.5|173850.5|173937.7|173847.7|5
1727089230000|2024-09-23 11:00:30|173937.7|173847.7|173927.4|173837.4|173937.8|173847.8|173927.4|173837.4|5
1727089240000|2024-09-23 11:00:40|173926.1|173836.1|173918.1|173828.1|173926.1|173836.1|173914.6|173824.6|8
1727089250000|2024-09-23 11:00:50|173921.4|173831.4|173919.6|173829.6|173921.4|173831.4|173918.7|173828.7|9
1727089260000|2024-09-23 11:01:00|173919.8|173829.8|173917.5|173827.5|173919.8|173829.8|173916.6|173826.6|8
1727089270000|2024-09-23 11:01:10|173917.8|173827.8|173916|173826|173921.1|173831.1|173914.2|173824.2|9
1727089280000|2024-09-23 11:01:20|173916.3|173826.3|173890.9|173800.9|173919.9|173829.9|173885.9|173795.9|11
1727089290000|2024-09-23 11:01:30|173891.1|173801.1|173905.5|173815.5|173905.5|173815.5|173891.1|173801.1|6
1727089300000|2024-09-23 11:01:40|173906.5|173816.5|173912.9|173822.9|173914.3|173824.3|173905.9|173815.9|14
1727089310000|2024-09-23 11:01:50|173913|173823|173920.6|173830.6|173922.2|173832.2|173911.7|173821.7|10
1727089320000|2024-09-23 11:02:00|173921|173831|173917|173827|173921|173831|173916.9|173826.9|13
1727089330000|2024-09-23 11:02:10|173916.9|173826.9|173918.3|173828.3|173918.8|173828.8|173916.5|173826.5|12
1727089340000|2024-09-23 11:02:20|173918|173828|173915.4|173825.4|173918.7|173828.7|173913.6|173823.6|11
1727089350000|2024-09-23 11:02:30|173915.3|173825.3|173913.8|173823.8|173915.3|173825.3|173913.8|173823.8|3
1727089360000|2024-09-23 11:02:40|173915.3|173825.3|173917.6|173827.6|173917.6|173827.6|173915.3|173825.3|4
1727089370000|2024-09-23 11:02:50|173919.7|173829.7|173940.1|173850.1|173940.5|173850.5|173919.7|173829.7|8
1727089380000|2024-09-23 11:03:00|173938.7|173848.7|173936.6|173846.6|173938.7|173848.7|173936.6|173846.6|2
1727089390000|2024-09-23 11:03:10|173934.9|173844.9|173934.4|173844.4|173939.8|173849.8|173933.7|173843.7|7
1727089400000|2024-09-23 11:03:20|173933.6|173843.6|173933.9|173843.9|173935.6|173845.6|173931.4|173841.4|6
1727089410000|2024-09-23 11:03:30|173933.8|173843.8|173922.5|173832.5|173933.8|173843.8|173922.5|173832.5|5
1727089420000|2024-09-23 11:03:40|173921.5|173831.5|173920.9|173830.9|173921.5|173831.5|173920.9|173830.9|3
1727089430000|2024-09-23 11:03:50|173923|173833|173926.2|173836.2|173926.2|173836.2|173922.9|173832.9|4
1727089440000|2024-09-23 11:04:00|173933.2|173843.2|173933.2|173843.2|173933.2|173843.2|173933.2|173843.2|1
1727089450000|2024-09-23 11:04:10|173931.9|173841.9|173935|173845|173935|173845|173931.9|173841.9|3
1727089460000|2024-09-23 11:04:20|173935.3|173845.3|173934.5|173844.5|173935.3|173845.3|173933.4|173843.4|7
1727089470000|2024-09-23 11:04:30|173932.9|173842.9|173932|173842|173933.3|173843.3|173927.5|173837.5|10
1727089480000|2024-09-23 11:04:40|173932.4|173842.4|173926.3|173836.3|173932.5|173842.5|173926.3|173836.3|5
1727089490000|2024-09-23 11:04:50|173928.1|173838.1|173923.5|173833.5|173928.1|173838.1|173923.2|173833.2|5
1727089500000|2024-09-23 11:05:00|173922.5|173832.5|173924.5|173834.5|173924.5|173834.5|173921.9|173831.9|4
1727089510000|2024-09-23 11:05:10|173922.1|173832.1|173921.1|173831.1|173922.1|173832.1|173916.6|173826.6|11
1727089520000|2024-09-23 11:05:20|173921.2|173831.2|173925.8|173835.8|173925.8|173835.8|173921.2|173831.2|4
1727089530000|2024-09-23 11:05:30|173924.2|173834.2|173898|173808|173925.2|173835.2|173889.8|173799.8|9
1727089540000|2024-09-23 11:05:40|173896.3|173806.3|173894.3|173804.3|173897.3|173807.3|173894.3|173804.3|7
1727089550000|2024-09-23 11:05:50|173897.1|173807.1|173866.8|173776.8|173897.1|173807.1|173863.4|173773.4|14
1727089560000|2024-09-23 11:06:00|173866.7|173776.7|173864|173774|173866.7|173776.7|173862.9|173772.9|21
1727089570000|2024-09-23 11:06:10|173864.2|173774.2|173864.3|173774.3|173865.6|173775.6|173862.9|173772.9|12
1727089580000|2024-09-23 11:06:20|173864.6|173774.6|173864.2|173774.2|173864.6|173774.6|173864.2|173774.2|2
1727089590000|2024-09-23 11:06:30|173864.3|173774.3|173856.3|173766.3|173866.4|173776.4|173854.1|173764.1|9
1727089600000|2024-09-23 11:06:40|173854.1|173764.1|173858.6|173768.6|173858.7|173768.7|173853.6|173763.6|13
1727089610000|2024-09-23 11:06:50|173860|173770|173871.1|173781.1|173873.4|173783.4|173858.8|173768.8|11
1727089620000|2024-09-23 11:07:00|173871|173781|173863.8|173773.8|173873.7|173783.7|173863.8|173773.8|14
1727089630000|2024-09-23 11:07:10|173861.4|173771.4|173861.3|173771.3|173861.4|173771.4|173861.3|173771.3|2
1727089640000|2024-09-23 11:07:20|173860.9|173770.9|173855.3|173765.3|173860.9|173770.9|173855.3|173765.3|5
1727089650000|2024-09-23 11:07:30|173855.9|173765.9|173857.9|173767.9|173859|173769|173855.9|173765.9|4
1727089660000|2024-09-23 11:07:40|173857.8|173767.8|173858.7|173768.7|173859|173769|173857.8|173767.8|4
1727089670000|2024-09-23 11:07:50|173859.8|173769.8|173852.8|173762.8|173860.3|173770.3|173852.8|173762.8|8
1727089680000|2024-09-23 11:08:00|173854.8|173764.8|173854.5|173764.5|173856|173766|173854.5|173764.5|6
1727089690000|2024-09-23 11:08:10|173857.4|173767.4|173859.2|173769.2|173859.2|173769.2|173857.4|173767.4|5
1727089700000|2024-09-23 11:08:20|173859.5|173769.5|173858.5|173768.5|173859.5|173769.5|173858.5|173768.5|3
1727089710000|2024-09-23 11:08:30|173859.2|173769.2|173853.7|173763.7|173859.2|173769.2|173851.8|173761.8|8
1727089720000|2024-09-23 11:08:40|173855.1|173765.1|173855.1|173765.1|173855.1|173765.1|173855.1|173765.1|1
1727089730000|2024-09-23 11:08:50|173855.2|173765.2|173855.2|173765.2|173855.2|173765.2|173855.2|173765.2|1
1727089740000|2024-09-23 11:09:00|173856.8|173766.8|173853.8|173763.8|173856.8|173766.8|173851.1|173761.1|7
1727089750000|2024-09-23 11:09:10|173853.1|173763.1|173853.1|173763.1|173853.1|173763.1|173853.1|173763.1|1
1727089760000|2024-09-23 11:09:20|173853.5|173763.5|173852.3|173762.3|173853.5|173763.5|173846.2|173756.2|9
1727089770000|2024-09-23 11:09:30|173854.3|173764.3|173850.3|173760.3|173854.4|173764.4|173847.6|173757.6|9
1727089780000|2024-09-23 11:09:40|173850.2|173760.2|173852.3|173762.3|173852.3|173762.3|173850.2|173760.2|5
1727089790000|2024-09-23 11:09:50|173853.3|173763.3|173856.8|173766.8|173856.8|173766.8|173853.3|173763.3|6
1727089800000|2024-09-23 11:10:00|173856.1|173766.1|173862.6|173772.6|173862.6|173772.6|173856.1|173766.1|5
1727089810000|2024-09-23 11:10:10|173864.3|173774.3|173860.1|173770.1|173866.4|173776.4|173857.3|173767.3|8
1727089820000|2024-09-23 11:10:20|173863.3|173773.3|173859.1|173769.1|173863.3|173773.3|173859.1|173769.1|8
1727089830000|2024-09-23 11:10:30|173857|173767|173849|173759|173857|173767|173847.3|173757.3|11
1727089840000|2024-09-23 11:10:40|173849.8|173759.8|173852.2|173762.2|173852.2|173762.2|173849.8|173759.8|4
1727089850000|2024-09-23 11:10:50|173851.2|173761.2|173850.6|173760.6|173851.9|173761.9|173850|173760|6
1727089860000|2024-09-23 11:11:00|173849.7|173759.7|173848.7|173758.7|173849.7|173759.7|173844.4|173754.4|9
1727089870000|2024-09-23 11:11:10|173847.6|173757.6|173848.7|173758.7|173848.7|173758.7|173846.2|173756.2|6
1727089880000|2024-09-23 11:11:20|173845.4|173755.4|173846.4|173756.4|173846.4|173756.4|173841.7|173751.7|7
1727089890000|2024-09-23 11:11:30|173846.5|173756.5|173846.5|173756.5|173847.7|173757.7|173846.5|173756.5|4
1727089900000|2024-09-23 11:11:40|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|1
1727089910000|2024-09-23 11:11:50|173848.3|173758.3|173852.9|173762.9|173857.7|173767.7|173846.6|173756.6|6
1727089920000|2024-09-23 11:12:00|173852.8|173762.8|173850.8|173760.8|173852.9|173762.9|173848.4|173758.4|5
1727089930000|2024-09-23 11:12:10|173850.6|173760.6|173848.4|173758.4|173850.7|173760.7|173846|173756|4
1727089940000|2024-09-23 11:12:20|173848|173758|173842.6|173752.6|173849.7|173759.7|173841.7|173751.7|11
1727089950000|2024-09-23 11:12:30|173844.2|173754.2|173839.5|173749.5|173844.2|173754.2|173836|173746|8
1727089960000|2024-09-23 11:12:40|173828.1|173738.1|173826.2|173736.2|173828.1|173738.1|173826.2|173736.2|5
1727089970000|2024-09-23 11:12:50|173823.9|173733.9|173824.1|173734.1|173832.4|173742.4|173823.1|173733.1|9
1727089980000|2024-09-23 11:13:00|173823.4|173733.4|173825.1|173735.1|173828.1|173738.1|173822.1|173732.1|8
1727089990000|2024-09-23 11:13:10|173826.7|173736.7|173832.1|173742.1|173836.3|173746.3|173826.7|173736.7|8
1727090000000|2024-09-23 11:13:20|173831.9|173741.9|173830.5|173740.5|173831.9|173741.9|173830.5|173740.5|3
1727090010000|2024-09-23 11:13:30|173830.7|173740.7|173830.5|173740.5|173830.7|173740.7|173830.5|173740.5|2
1727090020000|2024-09-23 11:13:40|173830.6|173740.6|173831.9|173741.9|173833.7|173743.7|173830.6|173740.6|8
1727090030000|2024-09-23 11:13:50|173832.5|173742.5|173831|173741|173832.5|173742.5|173831|173741|2
1727090040000|2024-09-23 11:14:00|173830.9|173740.9|173830.8|173740.8|173830.9|173740.9|173830.8|173740.8|2
1727090070000|2024-09-23 11:14:30|173828.4|173738.4|173828.4|173738.4|173828.4|173738.4|173828.4|173738.4|1
1727090090000|2024-09-23 11:14:50|173830.8|173740.8|173834.9|173744.9|173834.9|173744.9|173830.8|173740.8|4
1727090100000|2024-09-23 11:15:00|173836.7|173746.7|173838.9|173748.9|173839.1|173749.1|173835.6|173745.6|8
1727090110000|2024-09-23 11:15:10|173839.9|173749.9|173832.9|173742.9|173839.9|173749.9|173830.5|173740.5|11
1727090120000|2024-09-23 11:15:20|173832.8|173742.8|173830.6|173740.6|173832.8|173742.8|173830.6|173740.6|3
1727090130000|2024-09-23 11:15:30|173831|173741|173831.5|173741.5|173832.4|173742.4|173830.7|173740.7|9
1727090140000|2024-09-23 11:15:40|173830.1|173740.1|173831.2|173741.2|173831.2|173741.2|173830.1|173740.1|3
1727090150000|2024-09-23 11:15:50|173828.1|173738.1|173826.6|173736.6|173828.1|173738.1|173826.6|173736.6|3
1727090160000|2024-09-23 11:16:00|173825.9|173735.9|173807.8|173717.8|173825.9|173735.9|173794.3|173704.3|5
1727090170000|2024-09-23 11:16:10|173806.7|173716.7|173807.3|173717.3|173811|173721|173806.7|173716.7|5
1727090180000|2024-09-23 11:16:20|173804.8|173714.8|173753.5|173663.5|173804.8|173714.8|173751.2|173661.2|17
1727090190000|2024-09-23 11:16:30|173752.3|173662.3|173765.9|173675.9|173765.9|173675.9|173752.2|173662.2|10
1727090200000|2024-09-23 11:16:40|173766.4|173676.4|173763.3|173673.3|173767|173677|173758|173668|8
1727090210000|2024-09-23 11:16:50|173763.8|173673.8|173760.9|173670.9|173763.8|173673.8|173760.9|173670.9|3
1727090220000|2024-09-23 11:17:00|173760.4|173670.4|173765.1|173675.1|173765.1|173675.1|173760.4|173670.4|5
1727090230000|2024-09-23 11:17:10|173766.9|173676.9|173772|173682|173785.5|173695.5|173766.9|173676.9|18
1727090240000|2024-09-23 11:17:20|173772.1|173682.1|173772.9|173682.9|173772.9|173682.9|173770.7|173680.7|7
1727090250000|2024-09-23 11:17:30|173771.8|173681.8|173772|173682|173772|173682|173768.6|173678.6|8
1727090260000|2024-09-23 11:17:40|173770.7|173680.7|173772.6|173682.6|173772.6|173682.6|173768.8|173678.8|7
1727090270000|2024-09-23 11:17:50|173772.4|173682.4|173772.9|173682.9|173774.4|173684.4|173769.8|173679.8|14
1727090280000|2024-09-23 11:18:00|173769.8|173679.8|173769.8|173679.8|173769.8|173679.8|173769.8|173679.8|1
1727090290000|2024-09-23 11:18:10|173769.9|173679.9|173767.1|173677.1|173769.9|173679.9|173767|173677|6
1727090300000|2024-09-23 11:18:20|173767.3|173677.3|173756.7|173666.7|173770.7|173680.7|173751.2|173661.2|19
1727090310000|2024-09-23 11:18:30|173756.2|173666.2|173798.9|173708.9|173800.8|173710.8|173754.2|173664.2|6
1727090320000|2024-09-23 11:18:40|173798.4|173708.4|173766.9|173676.9|173798.4|173708.4|173766.1|173676.1|13
1727090330000|2024-09-23 11:18:50|173766|173676|173767.4|173677.4|173768|173678|173766|173676|9
1727090340000|2024-09-23 11:19:00|173766.6|173676.6|173749.2|173659.2|173767|173677|173745|173655|13
1727090350000|2024-09-23 11:19:10|173749.4|173659.4|173747.3|173657.3|173749.4|173659.4|173747.3|173657.3|3
1727090360000|2024-09-23 11:19:20|173747.2|173657.2|173747.6|173657.6|173749.2|173659.2|173746.7|173656.7|10
1727090370000|2024-09-23 11:19:30|173749.6|173659.6|173745.8|173655.8|173749.6|173659.6|173744.2|173654.2|9
1727090380000|2024-09-23 11:19:40|173745|173655|173740|173650|173745|173655|173740|173650|9
1727090390000|2024-09-23 11:19:50|173739.4|173649.4|173718.5|173628.5|173740|173650|173718.5|173628.5|5
1727090400000|2024-09-23 11:20:00|173720.3|173630.3|173716.6|173626.6|173720.3|173630.3|173713.5|173623.5|10
1727090410000|2024-09-23 11:20:10|173716.4|173626.4|173713|173623|173717.8|173627.8|173713|173623|7
1727090420000|2024-09-23 11:20:20|173715|173625|173713.7|173623.7|173715.9|173625.9|173713.7|173623.7|5
1727090430000|2024-09-23 11:20:30|173713.5|173623.5|173713.5|173623.5|173713.9|173623.9|173713.5|173623.5|5
1727090440000|2024-09-23 11:20:40|173714.4|173624.4|173716.6|173626.6|173716.6|173626.6|173714.4|173624.4|4
1727090450000|2024-09-23 11:20:50|173716.2|173626.2|173722.3|173632.3|173722.3|173632.3|173716.2|173626.2|6
1727090460000|2024-09-23 11:21:00|173720.3|173630.3|173719.1|173629.1|173720.3|173630.3|173718.5|173628.5|3
1727090470000|2024-09-23 11:21:10|173718.9|173628.9|173719.8|173629.8|173719.8|173629.8|173718.9|173628.9|3
1727090480000|2024-09-23 11:21:20|173722.1|173632.1|173703.1|173613.1|173722.1|173632.1|173703.1|173613.1|4
1727090490000|2024-09-23 11:21:30|173701.7|173611.7|173702.8|173612.8|173703.1|173613.1|173701.7|173611.7|3
1727090500000|2024-09-23 11:21:40|173704|173614|173700.3|173610.3|173704|173614|173700.3|173610.3|4
1727090510000|2024-09-23 11:21:50|173701.5|173611.5|173700.4|173610.4|173701.5|173611.5|173700.4|173610.4|4
1727090520000|2024-09-23 11:22:00|173701.7|173611.7|173707.6|173617.6|173708.4|173618.4|173701.7|173611.7|8
1727090530000|2024-09-23 11:22:10|173709.4|173619.4|173713|173623|173713|173623|173709.4|173619.4|4
1727090540000|2024-09-23 11:22:20|173711.8|173621.8|173707.3|173617.3|173711.8|173621.8|173707.3|173617.3|2
1727090560000|2024-09-23 11:22:40|173706.4|173616.4|173704.9|173614.9|173706.4|173616.4|173704.9|173614.9|2
1727090570000|2024-09-23 11:22:50|173706|173616|173703.1|173613.1|173706.5|173616.5|173703.1|173613.1|5
1727090580000|2024-09-23 11:23:00|173705.4|173615.4|173708.6|173618.6|173708.6|173618.6|173705.4|173615.4|4
1727090590000|2024-09-23 11:23:10|173709.9|173619.9|173712.7|173622.7|173716.7|173626.7|173709.9|173619.9|6
1727090600000|2024-09-23 11:23:20|173712.6|173622.6|173725|173635|173726.2|173636.2|173712.6|173622.6|6
1727090610000|2024-09-23 11:23:30|173726.5|173636.5|173724.5|173634.5|173728.7|173638.7|173724.5|173634.5|10
1727090620000|2024-09-23 11:23:40|173725.8|173635.8|173725.7|173635.7|173725.8|173635.8|173725.7|173635.7|2
1727090630000|2024-09-23 11:23:50|173725.8|173635.8|173725.4|173635.4|173754.5|173664.5|173725.4|173635.4|14
1727090640000|2024-09-23 11:24:00|173726.4|173636.4|173751.6|173661.6|173752.4|173662.4|173726.4|173636.4|11
1727090650000|2024-09-23 11:24:10|173751.3|173661.3|173754.2|173664.2|173754.2|173664.2|173751.3|173661.3|4
1727090660000|2024-09-23 11:24:20|173753.4|173663.4|173755.1|173665.1|173755.1|173665.1|173753.3|173663.3|6
1727090670000|2024-09-23 11:24:30|173756|173666|173761.9|173671.9|173762.8|173672.8|173756|173666|8
1727090680000|2024-09-23 11:24:40|173762.7|173672.7|173772.9|173682.9|173773.3|173683.3|173762.7|173672.7|7
1727090690000|2024-09-23 11:24:50|173774.1|173684.1|173813.3|173723.3|173815.8|173725.8|173774.1|173684.1|9
1727090700000|2024-09-23 11:25:00|173811.5|173721.5|173808.7|173718.7|173811.5|173721.5|173803.6|173713.6|20
1727090710000|2024-09-23 11:25:10|173810.6|173720.6|173800.4|173710.4|173810.6|173720.6|173798.1|173708.1|13
1727090720000|2024-09-23 11:25:20|173800|173710|173800.2|173710.2|173804|173714|173799.6|173709.6|9
1727090730000|2024-09-23 11:25:30|173806.2|173716.2|173772.6|173682.6|173806.9|173716.9|173768.3|173678.3|16
1727090740000|2024-09-23 11:25:40|173771.2|173681.2|173763.3|173673.3|173786.1|173696.1|173762.9|173672.9|13
1727090750000|2024-09-23 11:25:50|173763.7|173673.7|173763.8|173673.8|173767.7|173677.7|173762.5|173672.5|10
1727090760000|2024-09-23 11:26:00|173764.7|173674.7|173765.5|173675.5|173766.5|173676.5|173764.7|173674.7|6
1727090770000|2024-09-23 11:26:10|173765|173675|173765.6|173675.6|173766.2|173676.2|173765|173675|4
1727090780000|2024-09-23 11:26:20|173766.2|173676.2|173771.1|173681.1|173771.1|173681.1|173765.6|173675.6|8
1727090790000|2024-09-23 11:26:30|173766.5|173676.5|173769.3|173679.3|173770.6|173680.6|173766.5|173676.5|3
1727090800000|2024-09-23 11:26:40|173769.4|173679.4|173788.9|173698.9|173788.9|173698.9|173769.4|173679.4|8
1727090810000|2024-09-23 11:26:50|173783.7|173693.7|173761.6|173671.6|173783.7|173693.7|173761.6|173671.6|15
1727090820000|2024-09-23 11:27:00|173761.7|173671.7|173763.6|173673.6|173763.7|173673.7|173759.9|173669.9|15
1727090830000|2024-09-23 11:27:10|173763.7|173673.7|173764|173674|173764.1|173674.1|173763.3|173673.3|8
1727090840000|2024-09-23 11:27:20|173763.5|173673.5|173762.4|173672.4|173764.3|173674.3|173761.1|173671.1|8
1727090850000|2024-09-23 11:27:30|173762.7|173672.7|173758.6|173668.6|173762.7|173672.7|173758.1|173668.1|11
1727090860000|2024-09-23 11:27:40|173759|173669|173747.7|173657.7|173759.7|173669.7|173741.2|173651.2|7
1727090870000|2024-09-23 11:27:50|173750.5|173660.5|173748|173658|173750.5|173660.5|173747.2|173657.2|6
1727090880000|2024-09-23 11:28:00|173749.6|173659.6|173753.2|173663.2|173753.2|173663.2|173748.5|173658.5|7
1727090890000|2024-09-23 11:28:10|173751.2|173661.2|173747.7|173657.7|173751.5|173661.5|173746.5|173656.5|6
1727090900000|2024-09-23 11:28:20|173752.5|173662.5|173753.1|173663.1|173756.6|173666.6|173752.3|173662.3|7
1727090910000|2024-09-23 11:28:30|173748.3|173658.3|173750.4|173660.4|173751.3|173661.3|173748.3|173658.3|3
1727090920000|2024-09-23 11:28:40|173751|173661|173750.9|173660.9|173751|173661|173750.9|173660.9|2
1727090930000|2024-09-23 11:28:50|173751.2|173661.2|173791.6|173701.6|173796.3|173706.3|173751.2|173661.2|14
1727090940000|2024-09-23 11:29:00|173787.7|173697.7|173758.5|173668.5|173790|173700|173755.6|173665.6|21
1727090950000|2024-09-23 11:29:10|173760.3|173670.3|173763.6|173673.6|173763.8|173673.8|173760|173670|8
1727090960000|2024-09-23 11:29:20|173764.1|173674.1|173767.5|173677.5|173767.5|173677.5|173764.1|173674.1|5
1727090970000|2024-09-23 11:29:30|173769.4|173679.4|173772.8|173682.8|173772.8|173682.8|173767.4|173677.4|8
1727090980000|2024-09-23 11:29:40|173779.2|173689.2|173779.3|173689.3|173779.3|173689.3|173779.2|173689.2|2
1727090990000|2024-09-23 11:29:50|173775.8|173685.8|173773.1|173683.1|173776.9|173686.9|173770.6|173680.6|8
1727091000000|2024-09-23 11:30:00|173772.6|173682.6|173770.1|173680.1|173773.4|173683.4|173770.1|173680.1|4
1727091010000|2024-09-23 11:30:10|173774.3|173684.3|173772.9|173682.9|173776|173686|173772.9|173682.9|5
1727091020000|2024-09-23 11:30:20|173769.4|173679.4|173772.5|173682.5|173772.6|173682.6|173769.1|173679.1|8
1727091030000|2024-09-23 11:30:30|173774.3|173684.3|173761.7|173671.7|173774.3|173684.3|173759.1|173669.1|11
1727091040000|2024-09-23 11:30:40|173761.6|173671.6|173759.9|173669.9|173761.6|173671.6|173759.9|173669.9|5
1727091050000|2024-09-23 11:30:50|173759.6|173669.6|173757.3|173667.3|173759.6|173669.6|173754|173664|5
1727091060000|2024-09-23 11:31:00|173757.4|173667.4|173757.2|173667.2|173757.4|173667.4|173757.2|173667.2|2
1727091070000|2024-09-23 11:31:10|173757.1|173667.1|173770|173680|173773.2|173683.2|173757.1|173667.1|7
1727091080000|2024-09-23 11:31:20|173768.8|173678.8|173798.9|173708.9|173798.9|173708.9|173768|173678|11
1727091090000|2024-09-23 11:31:30|173799.5|173709.5|173806.8|173716.8|173806.8|173716.8|173799.5|173709.5|10
1727091100000|2024-09-23 11:31:40|173806|173716|173806.7|173716.7|173807.9|173717.9|173806|173716|8
1727091110000|2024-09-23 11:31:50|173806.6|173716.6|173798.6|173708.6|173806.6|173716.6|173795.8|173705.8|15
1727091120000|2024-09-23 11:32:00|173801|173711|173789.7|173699.7|173801|173711|173787.1|173697.1|11
1727091130000|2024-09-23 11:32:10|173786.6|173696.6|173795.3|173705.3|173795.5|173705.5|173786.6|173696.6|5
1727091140000|2024-09-23 11:32:20|173794.7|173704.7|173809.1|173719.1|173809.1|173719.1|173794.7|173704.7|8
1727091150000|2024-09-23 11:32:30|173809|173719|173804.5|173714.5|173809.5|173719.5|173804.4|173714.4|10
1727091160000|2024-09-23 11:32:40|173806.5|173716.5|173800.7|173710.7|173806.9|173716.9|173800.7|173710.7|6
1727091170000|2024-09-23 11:32:50|173801.7|173711.7|173803.3|173713.3|173803.9|173713.9|173801.7|173711.7|6
1727091180000|2024-09-23 11:33:00|173802.3|173712.3|173804|173714|173804|173714|173802.3|173712.3|5
1727091190000|2024-09-23 11:33:10|173803.4|173713.4|173802.1|173712.1|173804.4|173714.4|173802.1|173712.1|5
1727091200000|2024-09-23 11:33:20|173808.1|173718.1|173796.1|173706.1|173808.1|173718.1|173793|173703|9
1727091210000|2024-09-23 11:33:30|173792.5|173702.5|173792.5|173702.5|173792.5|173702.5|173792.5|173702.5|1
1727091220000|2024-09-23 11:33:40|173792.6|173702.6|173793.3|173703.3|173793.3|173703.3|173792.6|173702.6|2
1727091230000|2024-09-23 11:33:50|173794.1|173704.1|173789.1|173699.1|173794.1|173704.1|173789.1|173699.1|4
1727091240000|2024-09-23 11:34:00|173789.2|173699.2|173790.1|173700.1|173790.1|173700.1|173789.1|173699.1|4
1727091250000|2024-09-23 11:34:10|173789|173699|173789|173699|173789|173699|173789|173699|1
1727091260000|2024-09-23 11:34:20|173789.6|173699.6|173787.8|173697.8|173791|173701|173787.8|173697.8|4
1727091270000|2024-09-23 11:34:30|173790.8|173700.8|173790.8|173700.8|173790.8|173700.8|173790.8|173700.8|1
1727091280000|2024-09-23 11:34:40|173789.7|173699.7|173791.1|173701.1|173791.1|173701.1|173789.7|173699.7|2
1727091290000|2024-09-23 11:34:50|173789.9|173699.9|173789.9|173699.9|173789.9|173699.9|173789.9|173699.9|1
1727091300000|2024-09-23 11:35:00|173786.6|173696.6|173784.4|173694.4|173790.3|173700.3|173780.8|173690.8|10
1727091310000|2024-09-23 11:35:10|173785.4|173695.4|173783.7|173693.7|173785.4|173695.4|173783.7|173693.7|6
1727091320000|2024-09-23 11:35:20|173783.6|173693.6|173783.6|173693.6|173783.6|173693.6|173783.6|173693.6|1
1727091330000|2024-09-23 11:35:30|173779.1|173689.1|173780|173690|173782.6|173692.6|173779.1|173689.1|6
1727091340000|2024-09-23 11:35:40|173779.9|173689.9|173752.9|173662.9|173779.9|173689.9|173752.9|173662.9|12
1727091350000|2024-09-23 11:35:50|173754.4|173664.4|173759.2|173669.2|173759.7|173669.7|173754.4|173664.4|7
1727091360000|2024-09-23 11:36:00|173760.3|173670.3|173761.9|173671.9|173762.4|173672.4|173760.3|173670.3|5
1727091370000|2024-09-23 11:36:10|173759.9|173669.9|173759.9|173669.9|173759.9|173669.9|173759.9|173669.9|1
1727091380000|2024-09-23 11:36:20|173759.1|173669.1|173758.2|173668.2|173759.5|173669.5|173756.8|173666.8|5
1727091390000|2024-09-23 11:36:30|173760.5|173670.5|173754.5|173664.5|173760.8|173670.8|173754.5|173664.5|6
1727091400000|2024-09-23 11:36:40|173754.3|173664.3|173769.7|173679.7|173769.7|173679.7|173754.1|173664.1|9
1727091410000|2024-09-23 11:36:50|173769.8|173679.8|173788|173698|173788.4|173698.4|173769.8|173679.8|12
1727091420000|2024-09-23 11:37:00|173788.2|173698.2|173788.9|173698.9|173789.3|173699.3|173787.4|173697.4|10
1727091430000|2024-09-23 11:37:10|173789|173699|173788.8|173698.8|173789.2|173699.2|173788.8|173698.8|6
1727091440000|2024-09-23 11:37:20|173788.7|173698.7|173788|173698|173788.7|173698.7|173788|173698|4
1727091450000|2024-09-23 11:37:30|173787.7|173697.7|173786.4|173696.4|173787.9|173697.9|173779.9|173689.9|5
1727091460000|2024-09-23 11:37:40|173786.5|173696.5|173786.8|173696.8|173786.8|173696.8|173786.5|173696.5|2
1727091490000|2024-09-23 11:38:10|173786.9|173696.9|173772.9|173682.9|173786.9|173696.9|173771|173681|4
1727091500000|2024-09-23 11:38:20|173773.6|173683.6|173766.4|173676.4|173773.6|173683.6|173766.4|173676.4|7
1727091510000|2024-09-23 11:38:30|173767.3|173677.3|173762|173672|173768.1|173678.1|173762|173672|3
1727091520000|2024-09-23 11:38:40|173764.4|173674.4|173762.9|173672.9|173764.4|173674.4|173758.1|173668.1|10
1727091530000|2024-09-23 11:38:50|173764.1|173674.1|173765.8|173675.8|173765.8|173675.8|173763.7|173673.7|3
1727091540000|2024-09-23 11:39:00|173766.1|173676.1|173768.5|173678.5|173774.4|173684.4|173766.1|173676.1|16
1727091550000|2024-09-23 11:39:10|173766.9|173676.9|173768|173678|173768|173678|173766.9|173676.9|2
1727091560000|2024-09-23 11:39:20|173768.1|173678.1|173774.6|173684.6|173774.6|173684.6|173768.1|173678.1|5
1727091570000|2024-09-23 11:39:30|173774.9|173684.9|173773.6|173683.6|173774.9|173684.9|173769.9|173679.9|5
1727091580000|2024-09-23 11:39:40|173772.2|173682.2|173770.3|173680.3|173772.2|173682.2|173766.5|173676.5|10
1727091590000|2024-09-23 11:39:50|173771.5|173681.5|173770.4|173680.4|173771.9|173681.9|173768.7|173678.7|13
1727091600000|2024-09-23 11:40:00|173772|173682|173769.8|173679.8|173772|173682|173769.4|173679.4|4
1727091610000|2024-09-23 11:40:10|173771.5|173681.5|173772.8|173682.8|173772.8|173682.8|173769.1|173679.1|8
1727091620000|2024-09-23 11:40:20|173770.7|173680.7|173770.7|173680.7|173772.8|173682.8|173770.5|173680.5|7
1727091630000|2024-09-23 11:40:30|173772.2|173682.2|173773.1|173683.1|173773.2|173683.2|173770|173680|9
1727091640000|2024-09-23 11:40:40|173773|173683|173769.6|173679.6|173773|173683|173769.4|173679.4|8
1727091650000|2024-09-23 11:40:50|173771|173681|173776.5|173686.5|173776.5|173686.5|173770.8|173680.8|8
1727091660000|2024-09-23 11:41:00|173777.2|173687.2|173780.8|173690.8|173781.7|173691.7|173777.2|173687.2|8
1727091670000|2024-09-23 11:41:10|173782|173692|173782.1|173692.1|173782.1|173692.1|173782|173692|2
1727091680000|2024-09-23 11:41:20|173782.4|173692.4|173782.2|173692.2|173782.4|173692.4|173782.2|173692.2|2
1727091690000|2024-09-23 11:41:30|173782|173692|173792.7|173702.7|173792.7|173702.7|173782|173692|4
1727091700000|2024-09-23 11:41:40|173790.2|173700.2|173791|173701|173791.5|173701.5|173790.2|173700.2|7
1727091710000|2024-09-23 11:41:50|173793.1|173703.1|173793.1|173703.1|173793.1|173703.1|173790.9|173700.9|4
1727091720000|2024-09-23 11:42:00|173793|173703|173762.5|173672.5|173793.3|173703.3|173757.9|173667.9|10
1727091730000|2024-09-23 11:42:10|173763.8|173673.8|173762.1|173672.1|173766.5|173676.5|173762.1|173672.1|8
1727091740000|2024-09-23 11:42:20|173761.8|173671.8|173759|173669|173762.8|173672.8|173759|173669|5
1727091750000|2024-09-23 11:42:30|173758.7|173668.7|173756|173666|173758.7|173668.7|173751.6|173661.6|6
1727091760000|2024-09-23 11:42:40|173754.3|173664.3|173719|173629|173754.3|173664.3|173705|173615|14
1727091770000|2024-09-23 11:42:50|173716.8|173626.8|173716.9|173626.9|173716.9|173626.9|173716.3|173626.3|3
1727091780000|2024-09-23 11:43:00|173717.4|173627.4|173713.4|173623.4|173717.4|173627.4|173713.4|173623.4|3
1727091800000|2024-09-23 11:43:20|173715.3|173625.3|173710.2|173620.2|173715.3|173625.3|173710.2|173620.2|2
1727091810000|2024-09-23 11:43:30|173710.7|173620.7|173710.7|173620.7|173710.7|173620.7|173710.7|173620.7|1
1727091820000|2024-09-23 11:43:40|173710.9|173620.9|173710.7|173620.7|173710.9|173620.9|173709.4|173619.4|6
1727091830000|2024-09-23 11:43:50|173710.8|173620.8|173713.9|173623.9|173713.9|173623.9|173710.8|173620.8|2
1727091840000|2024-09-23 11:44:00|173714|173624|173712.9|173622.9|173714|173624|173712.9|173622.9|2
1727091850000|2024-09-23 11:44:10|173712.1|173622.1|173712.3|173622.3|173712.9|173622.9|173712.1|173622.1|3
1727091860000|2024-09-23 11:44:20|173715.7|173625.7|173714.6|173624.6|173716.2|173626.2|173714.6|173624.6|4
1727091870000|2024-09-23 11:44:30|173714.7|173624.7|173714.8|173624.8|173714.8|173624.8|173713.9|173623.9|4
1727091880000|2024-09-23 11:44:40|173714.9|173624.9|173718|173628|173718.1|173628.1|173714.9|173624.9|5
1727091890000|2024-09-23 11:44:50|173719.4|173629.4|173719.5|173629.5|173719.5|173629.5|173717.6|173627.6|4
1727091900000|2024-09-23 11:45:00|173720.7|173630.7|173718.1|173628.1|173721.2|173631.2|173718.1|173628.1|4
1727091910000|2024-09-23 11:45:10|173718|173628|173716.5|173626.5|173719.5|173629.5|173716.5|173626.5|6
1727091920000|2024-09-23 11:45:20|173719.3|173629.3|173714.2|173624.2|173719.3|173629.3|173713.7|173623.7|5
1727091930000|2024-09-23 11:45:30|173713.5|173623.5|173705|173615|173713.9|173623.9|173705|173615|3
1727091940000|2024-09-23 11:45:40|173705.9|173615.9|173714.9|173624.9|173716.9|173626.9|173705.9|173615.9|6
1727091950000|2024-09-23 11:45:50|173715.4|173625.4|173715.8|173625.8|173716.3|173626.3|173715.4|173625.4|4
1727091960000|2024-09-23 11:46:00|173715.6|173625.6|173730.5|173640.5|173735.5|173645.5|173715.6|173625.6|13
1727091970000|2024-09-23 11:46:10|173729.7|173639.7|173732.2|173642.2|173732.2|173642.2|173729.1|173639.1|7
1727091980000|2024-09-23 11:46:20|173730.3|173640.3|173737.6|173647.6|173740.5|173650.5|173729.3|173639.3|9
1727091990000|2024-09-23 11:46:30|173737.9|173647.9|173739.3|173649.3|173739.3|173649.3|173737.9|173647.9|4
1727092000000|2024-09-23 11:46:40|173737.6|173647.6|173737.1|173647.1|173737.6|173647.6|173736.7|173646.7|4
1727092010000|2024-09-23 11:46:50|173736.1|173646.1|173730|173640|173737.1|173647.1|173730|173640|12
1727092020000|2024-09-23 11:47:00|173729.6|173639.6|173725|173635|173729.6|173639.6|173725|173635|4
1727092030000|2024-09-23 11:47:10|173724.6|173634.6|173724.3|173634.3|173724.6|173634.6|173724.2|173634.2|3
1727092040000|2024-09-23 11:47:20|173724.1|173634.1|173725.8|173635.8|173725.8|173635.8|173723.9|173633.9|4
1727092050000|2024-09-23 11:47:30|173724.7|173634.7|173725.4|173635.4|173725.8|173635.8|173721.6|173631.6|8
1727092060000|2024-09-23 11:47:40|173723.8|173633.8|173723.2|173633.2|173723.8|173633.8|173723.1|173633.1|3
1727092070000|2024-09-23 11:47:50|173722.7|173632.7|173722.8|173632.8|173722.8|173632.8|173722.7|173632.7|2
1727092080000|2024-09-23 11:48:00|173722.5|173632.5|173720.2|173630.2|173723|173633|173707|173617|13
1727092090000|2024-09-23 11:48:10|173720|173630|173720.7|173630.7|173720.7|173630.7|173720|173630|2
1727092100000|2024-09-23 11:48:20|173721.4|173631.4|173715.7|173625.7|173721.4|173631.4|173713.5|173623.5|6
1727092110000|2024-09-23 11:48:30|173718.2|173628.2|173724|173634|173724.8|173634.8|173718.2|173628.2|5
1727092120000|2024-09-23 11:48:40|173716.4|173626.4|173714.9|173624.9|173716.4|173626.4|173714.9|173624.9|4
1727092130000|2024-09-23 11:48:50|173718.7|173628.7|173720.8|173630.8|173720.8|173630.8|173718.7|173628.7|4
1727092140000|2024-09-23 11:49:00|173721.3|173631.3|173713.6|173623.6|173721.3|173631.3|173713.6|173623.6|7
1727092150000|2024-09-23 11:49:10|173715|173625|173720.4|173630.4|173720.4|173630.4|173715|173625|5
1727092160000|2024-09-23 11:49:20|173720.5|173630.5|173718.7|173628.7|173720.5|173630.5|173714.3|173624.3|5
1727092170000|2024-09-23 11:49:30|173718.1|173628.1|173720.6|173630.6|173720.6|173630.6|173718.1|173628.1|3
1727092180000|2024-09-23 11:49:40|173720.9|173630.9|173727.4|173637.4|173727.4|173637.4|173720.8|173630.8|4
1727092190000|2024-09-23 11:49:50|173727.6|173637.6|173727.6|173637.6|173727.7|173637.7|173727.6|173637.6|3
1727092200000|2024-09-23 11:50:00|173729.7|173639.7|173727.8|173637.8|173729.7|173639.7|173727.8|173637.8|2
1727092210000|2024-09-23 11:50:10|173728.4|173638.4|173742.8|173652.8|173745.3|173655.3|173728.4|173638.4|6
1727092220000|2024-09-23 11:50:20|173742.9|173652.9|173743|173653|173752.4|173662.4|173742.9|173652.9|12
1727092230000|2024-09-23 11:50:30|173742.8|173652.8|173741.1|173651.1|173742.9|173652.9|173741.1|173651.1|4
1727092240000|2024-09-23 11:50:40|173740.3|173650.3|173749|173659|173750.1|173660.1|173739.6|173649.6|8
1727092250000|2024-09-23 11:50:50|173749.2|173659.2|173749.5|173659.5|173749.5|173659.5|173749.2|173659.2|4
1727092260000|2024-09-23 11:51:00|173748.6|173658.6|173747.8|173657.8|173752.5|173662.5|173747.8|173657.8|9
1727092270000|2024-09-23 11:51:10|173747.6|173657.6|173749|173659|173749.6|173659.6|173745|173655|8
1727092280000|2024-09-23 11:51:20|173748.6|173658.6|173747.8|173657.8|173748.8|173658.8|173747.8|173657.8|3
1727092290000|2024-09-23 11:51:30|173747.7|173657.7|173747.4|173657.4|173747.7|173657.7|173746.3|173656.3|4
1727092300000|2024-09-23 11:51:40|173747.5|173657.5|173750.1|173660.1|173750.1|173660.1|173745.4|173655.4|8
1727092310000|2024-09-23 11:51:50|173754.2|173664.2|173764.8|173674.8|173768.2|173678.2|173754.2|173664.2|9
1727092320000|2024-09-23 11:52:00|173764.9|173674.9|173768.5|173678.5|173768.5|173678.5|173764.9|173674.9|4
1727092330000|2024-09-23 11:52:10|173768.7|173678.7|173826.5|173736.5|173827|173737|173768.7|173678.7|14
1727092340000|2024-09-23 11:52:20|173825.6|173735.6|173824.7|173734.7|173825.7|173735.7|173819.1|173729.1|15
1727092350000|2024-09-23 11:52:30|173823|173733|173825.1|173735.1|173825.1|173735.1|173821.5|173731.5|8
1727092360000|2024-09-23 11:52:40|173826.2|173736.2|173834.8|173744.8|173835.7|173745.7|173826.2|173736.2|4
1727092370000|2024-09-23 11:52:50|173836|173746|173835.6|173745.6|173836|173746|173835.6|173745.6|3
1727092380000|2024-09-23 11:53:00|173835.7|173745.7|173835.7|173745.7|173835.7|173745.7|173835.7|173745.7|1
1727092390000|2024-09-23 11:53:10|173836.8|173746.8|173837.3|173747.3|173837.3|173747.3|173835.5|173745.5|4
1727092400000|2024-09-23 11:53:20|173836.5|173746.5|173823.8|173733.8|173836.7|173746.7|173822.6|173732.6|8
1727092410000|2024-09-23 11:53:30|173821.8|173731.8|173816.8|173726.8|173821.8|173731.8|173816.7|173726.7|9
1727092420000|2024-09-23 11:53:40|173816.7|173726.7|173816.3|173726.3|173817.7|173727.7|173815.6|173725.6|8
1727092430000|2024-09-23 11:53:50|173817|173727|173814.8|173724.8|173817|173727|173814.3|173724.3|7
1727092440000|2024-09-23 11:54:00|173815.1|173725.1|173813.2|173723.2|173815.5|173725.5|173812.4|173722.4|9
1727092450000|2024-09-23 11:54:10|173812.1|173722.1|173808.4|173718.4|173812.1|173722.1|173806.8|173716.8|8
1727092460000|2024-09-23 11:54:20|173807.8|173717.8|173812.9|173722.9|173812.9|173722.9|173807.8|173717.8|3
1727092470000|2024-09-23 11:54:30|173812.8|173722.8|173812.7|173722.7|173813.9|173723.9|173812.7|173722.7|9
1727092480000|2024-09-23 11:54:40|173812.2|173722.2|173815.3|173725.3|173816|173726|173812.2|173722.2|12
1727092490000|2024-09-23 11:54:50|173815.4|173725.4|173810.8|173720.8|173815.4|173725.4|173810.8|173720.8|5
1727092500000|2024-09-23 11:55:00|173808.3|173718.3|173818.5|173728.5|173819|173729|173808.3|173718.3|8
1727092510000|2024-09-23 11:55:10|173818.6|173728.6|173814.7|173724.7|173821.4|173731.4|173814.7|173724.7|18
1727092520000|2024-09-23 11:55:20|173815.2|173725.2|173813.3|173723.3|173815.2|173725.2|173813.3|173723.3|7
1727092530000|2024-09-23 11:55:30|173813.8|173723.8|173819.1|173729.1|173819.1|173729.1|173811|173721|9
1727092540000|2024-09-23 11:55:40|173833.3|173743.3|173818.9|173728.9|173833.3|173743.3|173818.9|173728.9|8
1727092550000|2024-09-23 11:55:50|173818.4|173728.4|173816.6|173726.6|173818.4|173728.4|173816.6|173726.6|3
1727092560000|2024-09-23 11:56:00|173816.5|173726.5|173815.6|173725.6|173816.6|173726.6|173815.6|173725.6|3
1727092570000|2024-09-23 11:56:10|173815.4|173725.4|173815.5|173725.5|173815.5|173725.5|173815.4|173725.4|2
1727092580000|2024-09-23 11:56:20|173814|173724|173824.1|173734.1|173824.1|173734.1|173813.4|173723.4|4
1727092590000|2024-09-23 11:56:30|173824.6|173734.6|173821.9|173731.9|173825.4|173735.4|173821.9|173731.9|5
1727092600000|2024-09-23 11:56:40|173825.4|173735.4|173829.3|173739.3|173830|173740|173825.4|173735.4|7
1727092610000|2024-09-23 11:56:50|173829.1|173739.1|173829.4|173739.4|173829.4|173739.4|173828.8|173738.8|4
1727092620000|2024-09-23 11:57:00|173830.1|173740.1|173830.8|173740.8|173830.9|173740.9|173830.1|173740.1|4
1727092630000|2024-09-23 11:57:10|173829.9|173739.9|173827.6|173737.6|173830.1|173740.1|173827.6|173737.6|6
1727092640000|2024-09-23 11:57:20|173827.7|173737.7|173834|173744|173835|173745|173827.6|173737.6|8
1727092650000|2024-09-23 11:57:30|173834.9|173744.9|173836|173746|173844.7|173754.7|173834.9|173744.9|13
1727092660000|2024-09-23 11:57:40|173835.8|173745.8|173837.1|173747.1|173837.1|173747.1|173835.8|173745.8|3
1727092670000|2024-09-23 11:57:50|173836.4|173746.4|173838.2|173748.2|173838.2|173748.2|173834|173744|8
1727092680000|2024-09-23 11:58:00|173837.4|173747.4|173833.7|173743.7|173837.4|173747.4|173833.7|173743.7|4
1727092690000|2024-09-23 11:58:10|173836.2|173746.2|173839.4|173749.4|173839.4|173749.4|173835.8|173745.8|5
1727092700000|2024-09-23 11:58:20|173841.2|173751.2|173837.8|173747.8|173841.2|173751.2|173837.8|173747.8|4
1727092710000|2024-09-23 11:58:30|173840.7|173750.7|173844.7|173754.7|173846.7|173756.7|173837.6|173747.6|14
1727092720000|2024-09-23 11:58:40|173846.7|173756.7|173828.6|173738.6|173846.7|173756.7|173826.3|173736.3|9
1727092730000|2024-09-23 11:58:50|173828.9|173738.9|173826|173736|173828.9|173738.9|173820.9|173730.9|12
1727092740000|2024-09-23 11:59:00|173824|173734|173825.7|173735.7|173825.7|173735.7|173822.4|173732.4|5
1727092750000|2024-09-23 11:59:10|173823.9|173733.9|173834.1|173744.1|173837.4|173747.4|173821.7|173731.7|17
1727092760000|2024-09-23 11:59:20|173835.3|173745.3|173831.9|173741.9|173835.3|173745.3|173831|173741|6
1727092770000|2024-09-23 11:59:30|173832|173742|173833.6|173743.6|173835.9|173745.9|173831.1|173741.1|9
1727092780000|2024-09-23 11:59:40|173833.8|173743.8|173832.6|173742.6|173833.8|173743.8|173832.1|173742.1|4
1727092790000|2024-09-23 11:59:50|173832.3|173742.3|173841.5|173751.5|173842.7|173752.7|173832.3|173742.3|5
1727092800000|2024-09-23 12:00:00|173840.6|173750.6|173840.8|173750.8|173846.4|173756.4|173837.2|173747.2|11
1727092810000|2024-09-23 12:00:10|173842.1|173752.1|173833.6|173743.6|173842.1|173752.1|173832.5|173742.5|13
1727092820000|2024-09-23 12:00:20|173832.2|173742.2|173830.8|173740.8|173834|173744|173824.4|173734.4|14
1727092830000|2024-09-23 12:00:30|173830.7|173740.7|173830.6|173740.6|173830.7|173740.7|173830.6|173740.6|2
1727092840000|2024-09-23 12:00:40|173831.6|173741.6|173843.2|173753.2|173843.2|173753.2|173831.6|173741.6|7
1727092850000|2024-09-23 12:00:50|173846.6|173756.6|173837.8|173747.8|173846.6|173756.6|173836|173746|8
1727092860000|2024-09-23 12:01:00|173839.6|173749.6|173840.5|173750.5|173840.5|173750.5|173837.4|173747.4|9
1727092870000|2024-09-23 12:01:10|173840.7|173750.7|173823.2|173733.2|173840.7|173750.7|173822|173732|9
1727092880000|2024-09-23 12:01:20|173823.8|173733.8|173831.4|173741.4|173831.4|173741.4|173823.8|173733.8|5
1727092890000|2024-09-23 12:01:30|173832.4|173742.4|173844.5|173754.5|173844.7|173754.7|173832.4|173742.4|12
1727092900000|2024-09-23 12:01:40|173845.4|173755.4|173851.1|173761.1|173852.7|173762.7|173845.4|173755.4|10
1727092910000|2024-09-23 12:01:50|173858.9|173768.9|173855.4|173765.4|173858.9|173768.9|173852.4|173762.4|5
1727092920000|2024-09-23 12:02:00|173855.5|173765.5|173856.8|173766.8|173856.8|173766.8|173855.5|173765.5|2
1727092930000|2024-09-23 12:02:10|173855.4|173765.4|173862|173772|173864.6|173774.6|173853.3|173763.3|13
1727092940000|2024-09-23 12:02:20|173861.3|173771.3|173861.6|173771.6|173863.9|173773.9|173859|173769|7
1727092950000|2024-09-23 12:02:30|173860.8|173770.8|173856.9|173766.9|173860.8|173770.8|173855.6|173765.6|6
1727092960000|2024-09-23 12:02:40|173857.1|173767.1|173856.9|173766.9|173857.3|173767.3|173856.9|173766.9|3
1727092970000|2024-09-23 12:02:50|173857|173767|173859.1|173769.1|173860.8|173770.8|173857|173767|6
1727092980000|2024-09-23 12:03:00|173859.7|173769.7|173860.6|173770.6|173860.6|173770.6|173857.7|173767.7|5
1727092990000|2024-09-23 12:03:10|173860.7|173770.7|173852.8|173762.8|173860.7|173770.7|173852.8|173762.8|5
1727093000000|2024-09-23 12:03:20|173846.6|173756.6|173833.3|173743.3|173846.6|173756.6|173833.3|173743.3|10
1727093010000|2024-09-23 12:03:30|173836.5|173746.5|173824.3|173734.3|173836.5|173746.5|173824.3|173734.3|6
1727093020000|2024-09-23 12:03:40|173824.6|173734.6|173834|173744|173834|173744|173824.1|173734.1|10
1727093030000|2024-09-23 12:03:50|173834.7|173744.7|173825.8|173735.8|173834.7|173744.7|173825.8|173735.8|7
1727093040000|2024-09-23 12:04:00|173825.6|173735.6|173832.3|173742.3|173834.3|173744.3|173825.6|173735.6|5
1727093050000|2024-09-23 12:04:10|173829.7|173739.7|173830|173740|173830.5|173740.5|173827.8|173737.8|4
1727093060000|2024-09-23 12:04:20|173828.6|173738.6|173819.2|173729.2|173828.6|173738.6|173819.2|173729.2|9
1727093070000|2024-09-23 12:04:30|173819.4|173729.4|173846.7|173756.7|173846.7|173756.7|173819.4|173729.4|13
1727093080000|2024-09-23 12:04:40|173847.8|173757.8|173867|173777|173867|173777|173847.8|173757.8|14
1727093090000|2024-09-23 12:04:50|173863.8|173773.8|173901.3|173811.3|173902.6|173812.6|173859.6|173769.6|20
1727093100000|2024-09-23 12:05:00|173899.1|173809.1|173901|173811|173904.7|173814.7|173899.1|173809.1|7
1727093110000|2024-09-23 12:05:10|173902|173812|173897.2|173807.2|173903.3|173813.3|173895.9|173805.9|11
1727093120000|2024-09-23 12:05:20|173896|173806|173877.1|173787.1|173896|173806|173875.9|173785.9|7
1727093130000|2024-09-23 12:05:30|173881|173791|173899.2|173809.2|173899.4|173809.4|173879.9|173789.9|10
1727093140000|2024-09-23 12:05:40|173893.7|173803.7|173890.3|173800.3|173893.7|173803.7|173888.3|173798.3|9
1727093150000|2024-09-23 12:05:50|173890.8|173800.8|173893|173803|173893|173803|173890.8|173800.8|4
1727093160000|2024-09-23 12:06:00|173893.8|173803.8|173893.1|173803.1|173893.8|173803.8|173890.7|173800.7|6
1727093170000|2024-09-23 12:06:10|173892.9|173802.9|173869.7|173779.7|173892.9|173802.9|173868.8|173778.8|10
1727093180000|2024-09-23 12:06:20|173850.6|173760.6|173845.6|173755.6|173850.6|173760.6|173828.2|173738.2|21
1727093190000|2024-09-23 12:06:30|173846.5|173756.5|173844.8|173754.8|173847.8|173757.8|173844.7|173754.7|5
1727093200000|2024-09-23 12:06:40|173844.6|173754.6|173844.6|173754.6|173844.8|173754.8|173844.6|173754.6|3
1727093210000|2024-09-23 12:06:50|173845.5|173755.5|173847.2|173757.2|173847.2|173757.2|173845.5|173755.5|2
1727093220000|2024-09-23 12:07:00|173845.6|173755.6|173841.1|173751.1|173846.4|173756.4|173839.5|173749.5|9
1727093230000|2024-09-23 12:07:10|173840|173750|173844.6|173754.6|173844.6|173754.6|173839.9|173749.9|5
1727093240000|2024-09-23 12:07:20|173845.6|173755.6|173850.5|173760.5|173850.5|173760.5|173845.6|173755.6|7
1727093250000|2024-09-23 12:07:30|173849.5|173759.5|173844.1|173754.1|173849.5|173759.5|173844.1|173754.1|4
1727093260000|2024-09-23 12:07:40|173840.7|173750.7|173842.3|173752.3|173842.3|173752.3|173840.7|173750.7|4
1727093270000|2024-09-23 12:07:50|173845|173755|173851|173761|173854.5|173764.5|173843.6|173753.6|8
1727093280000|2024-09-23 12:08:00|173851.3|173761.3|173850.4|173760.4|173851.5|173761.5|173850.4|173760.4|4
1727093290000|2024-09-23 12:08:10|173850.2|173760.2|173850.2|173760.2|173850.2|173760.2|173850.2|173760.2|1
1727093300000|2024-09-23 12:08:20|173849.4|173759.4|173848.2|173758.2|173850.3|173760.3|173848.2|173758.2|3
1727093310000|2024-09-23 12:08:30|173849.8|173759.8|173849.1|173759.1|173849.8|173759.8|173848.8|173758.8|3
1727093320000|2024-09-23 12:08:40|173848.9|173758.9|173851.9|173761.9|173851.9|173761.9|173848.9|173758.9|5
1727093330000|2024-09-23 12:08:50|173850.4|173760.4|173850.4|173760.4|173850.5|173760.5|173850.3|173760.3|4
1727093340000|2024-09-23 12:09:00|173850.3|173760.3|173842.5|173752.5|173850.3|173760.3|173842.5|173752.5|9
1727093350000|2024-09-23 12:09:10|173839.5|173749.5|173842|173752|173842.2|173752.2|173839.5|173749.5|7
1727093360000|2024-09-23 12:09:20|173842.1|173752.1|173842.1|173752.1|173842.1|173752.1|173842.1|173752.1|1
1727093370000|2024-09-23 12:09:30|173842.2|173752.2|173842.2|173752.2|173842.2|173752.2|173842.2|173752.2|1
1727093380000|2024-09-23 12:09:40|173844.4|173754.4|173850.4|173760.4|173850.4|173760.4|173844.4|173754.4|6
1727093400000|2024-09-23 12:10:00|173850.7|173760.7|173852.3|173762.3|173852.3|173762.3|173850.7|173760.7|3
1727093410000|2024-09-23 12:10:10|173855.3|173765.3|173879.1|173789.1|173881.1|173791.1|173855.3|173765.3|8
1727093420000|2024-09-23 12:10:20|173878.2|173788.2|173876.4|173786.4|173878.7|173788.7|173876.4|173786.4|4
1727093430000|2024-09-23 12:10:30|173874.3|173784.3|173876.4|173786.4|173876.4|173786.4|173874.3|173784.3|4
1727093440000|2024-09-23 12:10:40|173874.1|173784.1|173873.8|173783.8|173876.7|173786.7|173871.8|173781.8|11
1727093450000|2024-09-23 12:10:50|173874.8|173784.8|173873.9|173783.9|173874.8|173784.8|173873.7|173783.7|3
1727093460000|2024-09-23 12:11:00|173870.3|173780.3|173868.3|173778.3|173870.3|173780.3|173866.1|173776.1|5
1727093470000|2024-09-23 12:11:10|173866.5|173776.5|173813.7|173723.7|173866.6|173776.6|173813.7|173723.7|4
1727093480000|2024-09-23 12:11:20|173817.9|173727.9|173820.2|173730.2|173827.5|173737.5|173813.7|173723.7|14
1727093490000|2024-09-23 12:11:30|173821.7|173731.7|173822.1|173732.1|173830.4|173740.4|173821.4|173731.4|7
1727093500000|2024-09-23 12:11:40|173822|173732|173820.8|173730.8|173822|173732|173819.7|173729.7|3
1727093510000|2024-09-23 12:11:50|173825.3|173735.3|173825.4|173735.4|173825.4|173735.4|173825.3|173735.3|2
1727093520000|2024-09-23 12:12:00|173821.7|173731.7|173819.2|173729.2|173821.7|173731.7|173817.7|173727.7|4
1727093530000|2024-09-23 12:12:10|173821.8|173731.8|173832.7|173742.7|173833.8|173743.8|173821.8|173731.8|5
1727093540000|2024-09-23 12:12:20|173824.6|173734.6|173826.8|173736.8|173827.8|173737.8|173823.8|173733.8|11
1727093550000|2024-09-23 12:12:30|173828.9|173738.9|173830.2|173740.2|173830.9|173740.9|173826.4|173736.4|9
1727093560000|2024-09-23 12:12:40|173832.2|173742.2|173837.7|173747.7|173838.8|173748.8|173832.2|173742.2|8
1727093570000|2024-09-23 12:12:50|173838.2|173748.2|173830.5|173740.5|173838.2|173748.2|173824.5|173734.5|13
1727093580000|2024-09-23 12:13:00|173832.5|173742.5|173835.9|173745.9|173835.9|173745.9|173832|173742|6
1727093590000|2024-09-23 12:13:10|173837.1|173747.1|173840.6|173750.6|173840.6|173750.6|173835.5|173745.5|6
1727093600000|2024-09-23 12:13:20|173841.7|173751.7|173821.6|173731.6|173844.1|173754.1|173820.3|173730.3|16
1727093610000|2024-09-23 12:13:30|173822.2|173732.2|173833.5|173743.5|173833.5|173743.5|173817.9|173727.9|12
1727093620000|2024-09-23 12:13:40|173835.7|173745.7|173844.3|173754.3|173844.3|173754.3|173835.7|173745.7|9
1727093630000|2024-09-23 12:13:50|173845.3|173755.3|173847.9|173757.9|173848.1|173758.1|173844.5|173754.5|11
1727093640000|2024-09-23 12:14:00|173846.6|173756.6|173840|173750|173846.6|173756.6|173840|173750|7
1727093650000|2024-09-23 12:14:10|173838.8|173748.8|173841.6|173751.6|173841.6|173751.6|173837.6|173747.6|6
1727093660000|2024-09-23 12:14:20|173840.5|173750.5|173842.3|173752.3|173842.3|173752.3|173839.4|173749.4|11
1727093670000|2024-09-23 12:14:30|173842.2|173752.2|173840.5|173750.5|173849|173759|173840.4|173750.4|7
1727093680000|2024-09-23 12:14:40|173840.4|173750.4|173841.2|173751.2|173843.8|173753.8|173840.2|173750.2|7
1727093690000|2024-09-23 12:14:50|173841.3|173751.3|173836.4|173746.4|173850.5|173760.5|173836.4|173746.4|9
1727093700000|2024-09-23 12:15:00|173840.5|173750.5|173831.5|173741.5|173840.5|173750.5|173831.3|173741.3|9
1727093710000|2024-09-23 12:15:10|173822.2|173732.2|173784|173694|173822.2|173732.2|173784|173694|6
1727093720000|2024-09-23 12:15:20|173786.1|173696.1|173789.7|173699.7|173789.7|173699.7|173779.3|173689.3|12
1727093730000|2024-09-23 12:15:30|173790|173700|173788.8|173698.8|173790|173700|173788.8|173698.8|3
1727093740000|2024-09-23 12:15:40|173789|173699|173776.4|173686.4|173789.6|173699.6|173776.4|173686.4|11
1727093750000|2024-09-23 12:15:50|173774.1|173684.1|173792.2|173702.2|173794.3|173704.3|173774.1|173684.1|15
1727093760000|2024-09-23 12:16:00|173786.1|173696.1|173787.8|173697.8|173791.6|173701.6|173786.1|173696.1|6
1727093770000|2024-09-23 12:16:10|173799.4|173709.4|173798.9|173708.9|173799.4|173709.4|173796.1|173706.1|4
1727093780000|2024-09-23 12:16:20|173798.4|173708.4|173797.2|173707.2|173798.4|173708.4|173797.2|173707.2|6
1727093790000|2024-09-23 12:16:30|173795.1|173705.1|173798.9|173708.9|173800.3|173710.3|173794.5|173704.5|10
1727093800000|2024-09-23 12:16:40|173801.1|173711.1|173824.2|173734.2|173828.4|173738.4|173799.7|173709.7|11
1727093810000|2024-09-23 12:16:50|173824.3|173734.3|173826.4|173736.4|173826.4|173736.4|173822.4|173732.4|8
1727093820000|2024-09-23 12:17:00|173826.5|173736.5|173821|173731|173830.3|173740.3|173821|173731|7
1727093830000|2024-09-23 12:17:10|173821.6|173731.6|173823.1|173733.1|173830.4|173740.4|173821.6|173731.6|8
1727093840000|2024-09-23 12:17:20|173822.6|173732.6|173818.2|173728.2|173823.6|173733.6|173818.2|173728.2|11
1727093850000|2024-09-23 12:17:30|173822.4|173732.4|173817.3|173727.3|173823|173733|173817.3|173727.3|8
1727093870000|2024-09-23 12:17:50|173823.6|173733.6|173819.9|173729.9|173823.6|173733.6|173819.9|173729.9|10
1727093880000|2024-09-23 12:18:00|173820.6|173730.6|173846.8|173756.8|173870.4|173780.4|173819.8|173729.8|14
1727093890000|2024-09-23 12:18:10|173848.4|173758.4|173857.6|173767.6|173857.6|173767.6|173846.5|173756.5|6
1727093900000|2024-09-23 12:18:20|173854|173764|173865.3|173775.3|173865.3|173775.3|173851.8|173761.8|9
1727093910000|2024-09-23 12:18:30|173865.5|173775.5|173845.9|173755.9|173865.5|173775.5|173845.9|173755.9|9
1727093920000|2024-09-23 12:18:40|173846.3|173756.3|173844.3|173754.3|173851.5|173761.5|173844.3|173754.3|13
1727093930000|2024-09-23 12:18:50|173843.9|173753.9|173844.2|173754.2|173844.4|173754.4|173842.3|173752.3|8
1727093940000|2024-09-23 12:19:00|173843.4|173753.4|173843.5|173753.5|173850.9|173760.9|173840.3|173750.3|11
1727093950000|2024-09-23 12:19:10|173845.5|173755.5|173845|173755|173848.4|173758.4|173844.1|173754.1|8
1727093960000|2024-09-23 12:19:20|173847.1|173757.1|173849.4|173759.4|173853.8|173763.8|173844.4|173754.4|7
1727093970000|2024-09-23 12:19:30|173849|173759|173842.6|173752.6|173850.7|173760.7|173833.4|173743.4|13
1727093980000|2024-09-23 12:19:40|173837.6|173747.6|173839.8|173749.8|173839.8|173749.8|173837.1|173747.1|7
1727093990000|2024-09-23 12:19:50|173841.6|173751.6|173847.8|173757.8|173849.2|173759.2|173841.6|173751.6|6
1727094000000|2024-09-23 12:20:00|173844.2|173754.2|173842.7|173752.7|173847.2|173757.2|173842.1|173752.1|7
1727094010000|2024-09-23 12:20:10|173845.6|173755.6|173812.8|173722.8|173845.6|173755.6|173807.1|173717.1|14
1727094020000|2024-09-23 12:20:20|173814.2|173724.2|173855.6|173765.6|173858.3|173768.3|173814.2|173724.2|12
1727094030000|2024-09-23 12:20:30|173858.3|173768.3|173858.4|173768.4|173858.4|173768.4|173853.7|173763.7|6
1727094040000|2024-09-23 12:20:40|173860.4|173770.4|173857|173767|173860.4|173770.4|173853.7|173763.7|6
1727094050000|2024-09-23 12:20:50|173851.6|173761.6|173851.6|173761.6|173851.6|173761.6|173851.6|173761.6|1
1727094060000|2024-09-23 12:21:00|173849.6|173759.6|173855|173765|173855|173765|173849.6|173759.6|2
1727094070000|2024-09-23 12:21:10|173854.1|173764.1|173855.6|173765.6|173855.6|173765.6|173849.7|173759.7|3
1727094080000|2024-09-23 12:21:20|173857.2|173767.2|173853.1|173763.1|173859.3|173769.3|173852.6|173762.6|5
1727094090000|2024-09-23 12:21:30|173854.1|173764.1|173863.3|173773.3|173865.2|173775.2|173852.1|173762.1|5
1727094100000|2024-09-23 12:21:40|173864.1|173774.1|173860.2|173770.2|173864.5|173774.5|173860.2|173770.2|7
1727094110000|2024-09-23 12:21:50|173859.9|173769.9|173858.5|173768.5|173860.1|173770.1|173853.3|173763.3|6
1727094120000|2024-09-23 12:22:00|173861.8|173771.8|173859.4|173769.4|173861.8|173771.8|173853.3|173763.3|6
1727094130000|2024-09-23 12:22:10|173859.3|173769.3|173873.2|173783.2|173873.2|173783.2|173859.3|173769.3|6
1727094140000|2024-09-23 12:22:20|173874.2|173784.2|173880.9|173790.9|173882.6|173792.6|173874.2|173784.2|8
1727094150000|2024-09-23 12:22:30|173879.2|173789.2|173856|173766|173879.2|173789.2|173852.8|173762.8|12
1727094160000|2024-09-23 12:22:40|173854|173764|173857.9|173767.9|173859.5|173769.5|173854|173764|8
1727094170000|2024-09-23 12:22:50|173857.7|173767.7|173818|173728|173865|173775|173818|173728|10
1727094180000|2024-09-23 12:23:00|173815.3|173725.3|173798.9|173708.9|173817.7|173727.7|173798.1|173708.1|20
1727094190000|2024-09-23 12:23:10|173798.8|173708.8|173786.9|173696.9|173801.3|173711.3|173777.5|173687.5|16
1727094200000|2024-09-23 12:23:20|173789.4|173699.4|173781.4|173691.4|173789.4|173699.4|173781.4|173691.4|9
1727094210000|2024-09-23 12:23:30|173783.6|173693.6|173749|173659|173784|173694|173745|173655|9
1727094220000|2024-09-23 12:23:40|173749.1|173659.1|173743.6|173653.6|173750.4|173660.4|173740.8|173650.8|12
1727094230000|2024-09-23 12:23:50|173743.5|173653.5|173731.3|173641.3|173744.2|173654.2|173731.3|173641.3|10
1727094240000|2024-09-23 12:24:00|173732.2|173642.2|173743.9|173653.9|173747.1|173657.1|173732.2|173642.2|6
1727094250000|2024-09-23 12:24:10|173743.6|173653.6|173722.6|173632.6|173744.6|173654.6|173708.5|173618.5|16
1727094260000|2024-09-23 12:24:20|173722.7|173632.7|173718.2|173628.2|173730.8|173640.8|173718.2|173628.2|10
1727094270000|2024-09-23 12:24:30|173717.5|173627.5|173721|173631|173721|173631|173717.5|173627.5|9
1727094280000|2024-09-23 12:24:40|173720.6|173630.6|173720.4|173630.4|173721.1|173631.1|173718.1|173628.1|8
1727094290000|2024-09-23 12:24:50|173721.1|173631.1|173721.1|173631.1|173722.3|173632.3|173719.4|173629.4|5
1727094300000|2024-09-23 12:25:00|173730.6|173640.6|173716.5|173626.5|173730.6|173640.6|173716.5|173626.5|10
1727094310000|2024-09-23 12:25:10|173718.5|173628.5|173689.5|173599.5|173721.2|173631.2|173685.3|173595.3|18
1727094320000|2024-09-23 12:25:20|173691.7|173601.7|173700|173610|173703.9|173613.9|173690.4|173600.4|20
1727094330000|2024-09-23 12:25:30|173699.2|173609.2|173697.2|173607.2|173701.7|173611.7|173697.2|173607.2|16
1727094340000|2024-09-23 12:25:40|173698.2|173608.2|173685.7|173595.7|173698.2|173608.2|173685.7|173595.7|16
1727094350000|2024-09-23 12:25:50|173687|173597|173676|173586|173688.6|173598.6|173676|173586|12
1727094360000|2024-09-23 12:26:00|173676.4|173586.4|173619|173529|173676.4|173586.4|173619|173529|7
1727094370000|2024-09-23 12:26:10|173620.4|173530.4|173617.9|173527.9|173623.6|173533.6|173616.6|173526.6|14
1727094380000|2024-09-23 12:26:20|173618.4|173528.4|173634.9|173544.9|173634.9|173544.9|173610.8|173520.8|13
1727094390000|2024-09-23 12:26:30|173633.7|173543.7|173632.6|173542.6|173634.6|173544.6|173628.7|173538.7|14
1727094400000|2024-09-23 12:26:40|173632.4|173542.4|173633.4|173543.4|173633.4|173543.4|173632.2|173542.2|7
1727094410000|2024-09-23 12:26:50|173635.7|173545.7|173624.1|173534.1|173639.4|173549.4|173624.1|173534.1|14
1727094420000|2024-09-23 12:27:00|173624.2|173534.2|173602.5|173512.5|173624.2|173534.2|173602.5|173512.5|11
1727094430000|2024-09-23 12:27:10|173602.1|173512.1|173601.9|173511.9|173602.6|173512.6|173601.9|173511.9|3
1727094440000|2024-09-23 12:27:20|173603|173513|173601|173511|173603.1|173513.1|173601|173511|7
1727094450000|2024-09-23 12:27:30|173601.1|173511.1|173599|173509|173601.1|173511.1|173598.2|173508.2|6
1727094460000|2024-09-23 12:27:40|173598.9|173508.9|173600.3|173510.3|173600.5|173510.5|173598.8|173508.8|6
1727094470000|2024-09-23 12:27:50|173600.5|173510.5|173597.3|173507.3|173600.8|173510.8|173597.3|173507.3|9
1727094480000|2024-09-23 12:28:00|173598.1|173508.1|173565.3|173475.3|173599.6|173509.6|173563.2|173473.2|14
1727094490000|2024-09-23 12:28:10|173565.4|173475.4|173559.8|173469.8|173567.9|173477.9|173559.2|173469.2|8
1727094500000|2024-09-23 12:28:20|173560.6|173470.6|173560.6|173470.6|173560.6|173470.6|173560.6|173470.6|1
1727094510000|2024-09-23 12:28:30|173549.2|173459.2|173535.8|173445.8|173556.1|173466.1|173530.9|173440.9|16
1727094520000|2024-09-23 12:28:40|173534.6|173444.6|173540.9|173450.9|173546.2|173456.2|173532.1|173442.1|26
1727094530000|2024-09-23 12:28:50|173541.1|173451.1|173508.8|173418.8|173542.9|173452.9|173508.8|173418.8|15
1727094540000|2024-09-23 12:29:00|173510.2|173420.2|173516.7|173426.7|173519.6|173429.6|173510.2|173420.2|9
1727094550000|2024-09-23 12:29:10|173519.7|173429.7|173519.2|173429.2|173521.8|173431.8|173518.9|173428.9|9
1727094560000|2024-09-23 12:29:20|173518|173428|173517.7|173427.7|173518|173428|173517.7|173427.7|2
1727094570000|2024-09-23 12:29:30|173518.8|173428.8|173519.3|173429.3|173519.3|173429.3|173516.9|173426.9|7
1727094580000|2024-09-23 12:29:40|173522.4|173432.4|173522.4|173432.4|173522.4|173432.4|173522.4|173432.4|1
1727094590000|2024-09-23 12:29:50|173516.3|173426.3|173516.9|173426.9|173516.9|173426.9|173514.5|173424.5|6
1727094600000|2024-09-23 12:30:00|173513.1|173423.1|173487.8|173397.8|173513.1|173423.1|173487.8|173397.8|11
1727094610000|2024-09-23 12:30:10|173487.4|173397.4|173475.3|173385.3|173488.2|173398.2|173475.3|173385.3|14
1727094620000|2024-09-23 12:30:20|173479.1|173389.1|173487.6|173397.6|173487.6|173397.6|173478.5|173388.5|9
1727094630000|2024-09-23 12:30:30|173488.1|173398.1|173493.6|173403.6|173495.1|173405.1|173488.1|173398.1|10
1727094640000|2024-09-23 12:30:40|173492.6|173402.6|173466|173376|173493.6|173403.6|173466|173376|9
1727094650000|2024-09-23 12:30:50|173466.7|173376.7|173466.7|173376.7|173466.7|173376.7|173466.7|173376.7|1
1727094660000|2024-09-23 12:31:00|173465.2|173375.2|173465.2|173375.2|173466.4|173376.4|173465.2|173375.2|3
1727094670000|2024-09-23 12:31:10|173470.9|173380.9|173470.9|173380.9|173470.9|173380.9|173470.9|173380.9|1
1727094680000|2024-09-23 12:31:20|173498.2|173408.2|173471|173381|173498.2|173408.2|173471|173381|9
1727094690000|2024-09-23 12:31:30|173471.5|173381.5|173471.5|173381.5|173472.6|173382.6|173471.5|173381.5|5
1727094700000|2024-09-23 12:31:40|173470.6|173380.6|173470.6|173380.6|173470.6|173380.6|173470.6|173380.6|1
1727094710000|2024-09-23 12:31:50|173471.2|173381.2|173471.4|173381.4|173471.4|173381.4|173470.1|173380.1|3
1727094720000|2024-09-23 12:32:00|173473.1|173383.1|173521.7|173431.7|173521.7|173431.7|173473.1|173383.1|9
1727094730000|2024-09-23 12:32:10|173520.7|173430.7|173503.9|173413.9|173520.7|173430.7|173497.6|173407.6|14
1727094740000|2024-09-23 12:32:20|173502.5|173412.5|173482.5|173392.5|173502.5|173412.5|173477.1|173387.1|8
1727094750000|2024-09-23 12:32:30|173482.4|173392.4|173476.9|173386.9|173482.5|173392.5|173476.4|173386.4|11
1727094760000|2024-09-23 12:32:40|173476.8|173386.8|173475.2|173385.2|173476.8|173386.8|173475.2|173385.2|2
1727094770000|2024-09-23 12:32:50|173475.1|173385.1|173484.7|173394.7|173496.8|173406.8|173474.7|173384.7|19
1727094780000|2024-09-23 12:33:00|173482.6|173392.6|173495|173405|173496.5|173406.5|173482.6|173392.6|8
1727094790000|2024-09-23 12:33:10|173496.3|173406.3|173480.2|173390.2|173501.7|173411.7|173480.2|173390.2|10
1727094800000|2024-09-23 12:33:20|173478.2|173388.2|173479.3|173389.3|173482|173392|173476|173386|8
1727094810000|2024-09-23 12:33:30|173477.5|173387.5|173474.9|173384.9|173478.1|173388.1|173474.9|173384.9|5
1727094820000|2024-09-23 12:33:40|173475.2|173385.2|173476.6|173386.6|173476.6|173386.6|173475.2|173385.2|4
1727094830000|2024-09-23 12:33:50|173477.5|173387.5|173478.3|173388.3|173480.9|173390.9|173477|173387|9
1727094840000|2024-09-23 12:34:00|173478|173388|173475.8|173385.8|173478|173388|173475.8|173385.8|3
1727094850000|2024-09-23 12:34:10|173476.1|173386.1|173476.7|173386.7|173483|173393|173476.1|173386.1|10
1727094860000|2024-09-23 12:34:20|173482.9|173392.9|173485.2|173395.2|173485.2|173395.2|173478.7|173388.7|12
1727094870000|2024-09-23 12:34:30|173486.6|173396.6|173485.3|173395.3|173486.7|173396.7|173485.2|173395.2|7
1727094880000|2024-09-23 12:34:40|173485|173395|173516.4|173426.4|173518|173428|173484.4|173394.4|10
1727094890000|2024-09-23 12:34:50|173516.3|173426.3|173515.7|173425.7|173516.3|173426.3|173515.7|173425.7|2
1727094900000|2024-09-23 12:35:00|173514.3|173424.3|173510.6|173420.6|173514.3|173424.3|173510.6|173420.6|5
1727094910000|2024-09-23 12:35:10|173509.4|173419.4|173506.9|173416.9|173509.4|173419.4|173484.2|173394.2|11
1727094920000|2024-09-23 12:35:20|173508.8|173418.8|173510.9|173420.9|173512.3|173422.3|173507.7|173417.7|11
1727094930000|2024-09-23 12:35:30|173513.5|173423.5|173516.2|173426.2|173516.2|173426.2|173513.4|173423.4|4
1727094940000|2024-09-23 12:35:40|173515.1|173425.1|173517.4|173427.4|173517.4|173427.4|173515.1|173425.1|2
1727094950000|2024-09-23 12:35:50|173517.2|173427.2|173508.1|173418.1|173525.8|173435.8|173508.1|173418.1|10
1727094960000|2024-09-23 12:36:00|173506.7|173416.7|173516.1|173426.1|173518.6|173428.6|173506.7|173416.7|12
1727094970000|2024-09-23 12:36:10|173518.5|173428.5|173521.8|173431.8|173528.7|173438.7|173518.3|173428.3|9
1727094980000|2024-09-23 12:36:20|173526.7|173436.7|173513.2|173423.2|173528.2|173438.2|173513.2|173423.2|11
1727094990000|2024-09-23 12:36:30|173512.1|173422.1|173506.3|173416.3|173512.1|173422.1|173506.3|173416.3|2
1727095000000|2024-09-23 12:36:40|173506.8|173416.8|173505.7|173415.7|173506.8|173416.8|173505.7|173415.7|2
1727095010000|2024-09-23 12:36:50|173505.8|173415.8|173505.6|173415.6|173509.3|173419.3|173505.6|173415.6|4
1727095020000|2024-09-23 12:37:00|173476.3|173386.3|173476.4|173386.4|173476.4|173386.4|173467.1|173377.1|8
1727095030000|2024-09-23 12:37:10|173476|173386|173465.1|173375.1|173488.3|173398.3|173465|173375|7
1727095040000|2024-09-23 12:37:20|173464|173374|173450.8|173360.8|173466|173376|173437.7|173347.7|11
1727095050000|2024-09-23 12:37:30|173448.1|173358.1|173456.4|173366.4|173456.4|173366.4|173448.1|173358.1|8
1727095060000|2024-09-23 12:37:40|173454.1|173364.1|173450.6|173360.6|173454.8|173364.8|173450.6|173360.6|4
1727095070000|2024-09-23 12:37:50|173464.7|173374.7|173466.4|173376.4|173466.4|173376.4|173464.7|173374.7|3
1727095080000|2024-09-23 12:38:00|173466.7|173376.7|173466.7|173376.7|173466.7|173376.7|173466.7|173376.7|1
1727095090000|2024-09-23 12:38:10|173466.8|173376.8|173468.1|173378.1|173468.1|173378.1|173466.8|173376.8|3
1727095100000|2024-09-23 12:38:20|173470.5|173380.5|173468.9|173378.9|173470.5|173380.5|173468.2|173378.2|3
1727095110000|2024-09-23 12:38:30|173466.9|173376.9|173466.5|173376.5|173466.9|173376.9|173464.7|173374.7|4
1727095120000|2024-09-23 12:38:40|173465.4|173375.4|173456.7|173366.7|173465.4|173375.4|173456.7|173366.7|4
1727095130000|2024-09-23 12:38:50|173456.1|173366.1|173455.7|173365.7|173456.1|173366.1|173455.1|173365.1|5
1727095140000|2024-09-23 12:39:00|173458|173368|173437.3|173347.3|173458|173368|173436.1|173346.1|6
1727095150000|2024-09-23 12:39:10|173436.1|173346.1|173435.8|173345.8|173436.1|173346.1|173435.8|173345.8|2
1727095160000|2024-09-23 12:39:20|173435.1|173345.1|173434.9|173344.9|173435.1|173345.1|173434.9|173344.9|2
1727095170000|2024-09-23 12:39:30|173434.1|173344.1|173424.4|173334.4|173444.3|173354.3|173424.4|173334.4|5
1727095180000|2024-09-23 12:39:40|173425.8|173335.8|173425.7|173335.7|173426.3|173336.3|173425.7|173335.7|3
1727095190000|2024-09-23 12:39:50|173426.1|173336.1|173426.9|173336.9|173430.6|173340.6|173425.5|173335.5|11
1727095200000|2024-09-23 12:40:00|173425.3|173335.3|173410.4|173320.4|173425.3|173335.3|173410.4|173320.4|11
1727095210000|2024-09-23 12:40:10|173415|173325|173432.2|173342.2|173432.2|173342.2|173414.7|173324.7|7
1727095220000|2024-09-23 12:40:20|173432.4|173342.4|173415.8|173325.8|173434|173344|173414.9|173324.9|7
1727095230000|2024-09-23 12:40:30|173417|173327|173421.7|173331.7|173422.8|173332.8|173414.5|173324.5|10
1727095240000|2024-09-23 12:40:40|173422.1|173332.1|173419.7|173329.7|173422.1|173332.1|173419.7|173329.7|3
1727095250000|2024-09-23 12:40:50|173419.6|173329.6|173424.6|173334.6|173426.3|173336.3|173419.6|173329.6|5
1727095260000|2024-09-23 12:41:00|173433.6|173343.6|173504.7|173414.7|173509.2|173419.2|173433.6|173343.6|15
1727095270000|2024-09-23 12:41:10|173501.8|173411.8|173524.9|173434.9|173527.1|173437.1|173501.8|173411.8|15
1727095280000|2024-09-23 12:41:20|173514.6|173424.6|173522.5|173432.5|173524.2|173434.2|173509.9|173419.9|13
1727095290000|2024-09-23 12:41:30|173522.1|173432.1|173516.9|173426.9|173523|173433|173516.9|173426.9|7
1727095300000|2024-09-23 12:41:40|173514.5|173424.5|173509.8|173419.8|173514.5|173424.5|173478.8|173388.8|13
1727095310000|2024-09-23 12:41:50|173511.5|173421.5|173510.5|173420.5|173518.3|173428.3|173510.5|173420.5|11
1727095320000|2024-09-23 12:42:00|173508.9|173418.9|173505.8|173415.8|173508.9|173418.9|173505.8|173415.8|5
1727095330000|2024-09-23 12:42:10|173506.7|173416.7|173506.8|173416.8|173508.8|173418.8|173506.7|173416.7|7
1727095340000|2024-09-23 12:42:20|173505.3|173415.3|173506.6|173416.6|173506.6|173416.6|173505.3|173415.3|2
1727095350000|2024-09-23 12:42:30|173506.3|173416.3|173505.7|173415.7|173506.3|173416.3|173504.7|173414.7|4
1727095360000|2024-09-23 12:42:40|173506.7|173416.7|173508.4|173418.4|173508.6|173418.6|173505.7|173415.7|6
1727095370000|2024-09-23 12:42:50|173510.6|173420.6|173522.1|173432.1|173523.3|173433.3|173510.6|173420.6|3
1727095380000|2024-09-23 12:43:00|173521.6|173431.6|173498.2|173408.2|173521.6|173431.6|173498.2|173408.2|8
1727095390000|2024-09-23 12:43:10|173500.2|173410.2|173517.6|173427.6|173517.9|173427.9|173500|173410|11
1727095400000|2024-09-23 12:43:20|173518.7|173428.7|173505.1|173415.1|173518.8|173428.8|173479.9|173389.9|12
1727095410000|2024-09-23 12:43:30|173507.3|173417.3|173490.6|173400.6|173507.8|173417.8|173487.2|173397.2|17
1727095420000|2024-09-23 12:43:40|173491.3|173401.3|173490.2|173400.2|173491.3|173401.3|173484.2|173394.2|9
1727095430000|2024-09-23 12:43:50|173490.4|173400.4|173488.9|173398.9|173491|173401|173488.9|173398.9|4
1727095440000|2024-09-23 12:44:00|173488.7|173398.7|173495.1|173405.1|173500|173410|173488.7|173398.7|10
1727095450000|2024-09-23 12:44:10|173494.5|173404.5|173497.5|173407.5|173497.5|173407.5|173494.5|173404.5|6
1727095460000|2024-09-23 12:44:20|173497.6|173407.6|173502.2|173412.2|173512.7|173422.7|173497.6|173407.6|7
1727095470000|2024-09-23 12:44:30|173500.7|173410.7|173501.2|173411.2|173501.5|173411.5|173500.7|173410.7|6
1727095480000|2024-09-23 12:44:40|173501.5|173411.5|173502.5|173412.5|173518.9|173428.9|173501.5|173411.5|8
1727095490000|2024-09-23 12:44:50|173504.5|173414.5|173507.9|173417.9|173510.1|173420.1|173502.2|173412.2|9
1727095500000|2024-09-23 12:45:00|173506.7|173416.7|173503.2|173413.2|173510.8|173420.8|173503.2|173413.2|8
1727095510000|2024-09-23 12:45:10|173503.4|173413.4|173497.7|173407.7|173503.4|173413.4|173497.7|173407.7|4
1727095520000|2024-09-23 12:45:20|173497.5|173407.5|173501.9|173411.9|173501.9|173411.9|173496.3|173406.3|6
1727095530000|2024-09-23 12:45:30|173502.3|173412.3|173496|173406|173502.3|173412.3|173496|173406|5
1727095540000|2024-09-23 12:45:40|173498.8|173408.8|173498.8|173408.8|173498.8|173408.8|173498.8|173408.8|1
1727095550000|2024-09-23 12:45:50|173498.9|173408.9|173498.1|173408.1|173498.9|173408.9|173498.1|173408.1|2
1727095560000|2024-09-23 12:46:00|173499.7|173409.7|173499.6|173409.6|173499.7|173409.7|173499.6|173409.6|2
1727095570000|2024-09-23 12:46:10|173498.7|173408.7|173487.4|173397.4|173500.3|173410.3|173487.4|173397.4|9
1727095580000|2024-09-23 12:46:20|173487.6|173397.6|173485.6|173395.6|173487.6|173397.6|173485.6|173395.6|3
1727095590000|2024-09-23 12:46:30|173486.1|173396.1|173517.6|173427.6|173519.5|173429.5|173486.1|173396.1|14
1727095600000|2024-09-23 12:46:40|173513.8|173423.8|173477.5|173387.5|173513.8|173423.8|173477.5|173387.5|9
1727095610000|2024-09-23 12:46:50|173476.9|173386.9|173480.1|173390.1|173480.1|173390.1|173476.6|173386.6|7
1727095620000|2024-09-23 12:47:00|173480|173390|173480|173390|173480.1|173390.1|173480|173390|3
1727095630000|2024-09-23 12:47:10|173482.2|173392.2|173483.2|173393.2|173484.1|173394.1|173482.2|173392.2|7
1727095640000|2024-09-23 12:47:20|173483.1|173393.1|173482|173392|173483.1|173393.1|173482|173392|4
1727095650000|2024-09-23 12:47:30|173482.1|173392.1|173479.1|173389.1|173482.1|173392.1|173479.1|173389.1|3
1727095660000|2024-09-23 12:47:40|173479.2|173389.2|173456.3|173366.3|173479.2|173389.2|173453.2|173363.2|8
1727095670000|2024-09-23 12:47:50|173454.8|173364.8|173449.7|173359.7|173456|173366|173442.9|173352.9|7
1727095680000|2024-09-23 12:48:00|173446.2|173356.2|173405.7|173315.7|173447.6|173357.6|173405.7|173315.7|14
1727095690000|2024-09-23 12:48:10|173407.1|173317.1|173377.8|173287.8|173407.1|173317.1|173369.4|173279.4|13
1727095700000|2024-09-23 12:48:20|173378.3|173288.3|173375.1|173285.1|173384.3|173294.3|173375.1|173285.1|15
1727095710000|2024-09-23 12:48:30|173373|173283|173371.9|173281.9|173376.3|173286.3|173371.3|173281.3|10
1727095720000|2024-09-23 12:48:40|173372.1|173282.1|173374.5|173284.5|173378|173288|173371.1|173281.1|11
1727095730000|2024-09-23 12:48:50|173375.7|173285.7|173376.6|173286.6|173376.7|173286.7|173375.7|173285.7|4
1727095740000|2024-09-23 12:49:00|173377.5|173287.5|173388|173298|173389.4|173299.4|173377.5|173287.5|10
1727095750000|2024-09-23 12:49:10|173388.8|173298.8|173392.2|173302.2|173397.2|173307.2|173388.8|173298.8|12
1727095760000|2024-09-23 12:49:20|173392.1|173302.1|173417.5|173327.5|173418|173328|173392.1|173302.1|17
1727095770000|2024-09-23 12:49:30|173416.6|173326.6|173411.1|173321.1|173416.6|173326.6|173407.9|173317.9|5
1727095780000|2024-09-23 12:49:40|173411.7|173321.7|173410.7|173320.7|173414.8|173324.8|173408.2|173318.2|4
1727095790000|2024-09-23 12:49:50|173410.8|173320.8|173392.3|173302.3|173412.6|173322.6|173392.3|173302.3|8
1727095800000|2024-09-23 12:50:00|173390.7|173300.7|173375.2|173285.2|173393.4|173303.4|173375.2|173285.2|11
1727095810000|2024-09-23 12:50:10|173376.5|173286.5|173373.9|173283.9|173377.9|173287.9|173373.9|173283.9|4
1727095820000|2024-09-23 12:50:20|173376.2|173286.2|173372.3|173282.3|173376.2|173286.2|173372.1|173282.1|6
1727095830000|2024-09-23 12:50:30|173374.8|173284.8|173360.8|173270.8|173374.8|173284.8|173360.8|173270.8|11
1727095840000|2024-09-23 12:50:40|173362.6|173272.6|173363.2|173273.2|173363.2|173273.2|173360.1|173270.1|7
1727095850000|2024-09-23 12:50:50|173360.1|173270.1|173363.6|173273.6|173363.6|173273.6|173354.6|173264.6|6
1727095860000|2024-09-23 12:51:00|173363.9|173273.9|173344.4|173254.4|173363.9|173273.9|173344.1|173254.1|9
1727095870000|2024-09-23 12:51:10|173346.9|173256.9|173282.8|173192.8|173346.9|173256.9|173282.8|173192.8|13
1727095880000|2024-09-23 12:51:20|173283.2|173193.2|173275.6|173185.6|173283.2|173193.2|173270|173180|9
1727095890000|2024-09-23 12:51:30|173275.7|173185.7|173278.5|173188.5|173287.9|173197.9|173275.7|173185.7|11
1727095900000|2024-09-23 12:51:40|173282.1|173192.1|173287.9|173197.9|173287.9|173197.9|173278.5|173188.5|10
1727095910000|2024-09-23 12:51:50|173284.6|173194.6|173290.1|173200.1|173290.6|173200.6|173284.6|173194.6|6
1727095920000|2024-09-23 12:52:00|173291|173201|173318.8|173228.8|173344|173254|173290.9|173200.9|20
1727095930000|2024-09-23 12:52:10|173314.5|173224.5|173300.2|173210.2|173322.3|173232.3|173290|173200|19
1727095940000|2024-09-23 12:52:20|173301.5|173211.5|173318.4|173228.4|173320.4|173230.4|173296.5|173206.5|13
1727095950000|2024-09-23 12:52:30|173321|173231|173328.8|173238.8|173330.4|173240.4|173321|173231|9
1727095960000|2024-09-23 12:52:40|173320.3|173230.3|173318.5|173228.5|173320.3|173230.3|173318.5|173228.5|3
1727095970000|2024-09-23 12:52:50|173318.8|173228.8|173318.3|173228.3|173320.5|173230.5|173317.8|173227.8|7
1727095980000|2024-09-23 12:53:00|173316.7|173226.7|173319.4|173229.4|173319.4|173229.4|173313|173223|9
1727095990000|2024-09-23 12:53:10|173313.7|173223.7|173311.9|173221.9|173313.7|173223.7|173310.1|173220.1|5
1727096000000|2024-09-23 12:53:20|173310.4|173220.4|173309.4|173219.4|173310.5|173220.5|173309.3|173219.3|7
1727096010000|2024-09-23 12:53:30|173306.8|173216.8|173309.5|173219.5|173313.6|173223.6|173306.8|173216.8|13
1727096020000|2024-09-23 12:53:40|173309.8|173219.8|173314.5|173224.5|173314.5|173224.5|173309.8|173219.8|4
1727096030000|2024-09-23 12:53:50|173317.7|173227.7|173321|173231|173323.2|173233.2|173315.5|173225.5|11
1727096040000|2024-09-23 12:54:00|173322.1|173232.1|173313.9|173223.9|173322.1|173232.1|173305.3|173215.3|11
1727096050000|2024-09-23 12:54:10|173332.5|173242.5|173338.3|173248.3|173338.8|173248.8|173332.5|173242.5|10
1727096060000|2024-09-23 12:54:20|173354.4|173264.4|173331.3|173241.3|173366.6|173276.6|173331.3|173241.3|9
1727096070000|2024-09-23 12:54:30|173331|173241|173320.8|173230.8|173331|173241|173320.1|173230.1|14
1727096080000|2024-09-23 12:54:40|173323.2|173233.2|173329.7|173239.7|173332.7|173242.7|173323.2|173233.2|5
1727096090000|2024-09-23 12:54:50|173329.5|173239.5|173325.9|173235.9|173329.7|173239.7|173325.9|173235.9|6
1727096100000|2024-09-23 12:55:00|173325|173235|173326.8|173236.8|173327.5|173237.5|173323.7|173233.7|5
1727096110000|2024-09-23 12:55:10|173323.8|173233.8|173336.7|173246.7|173336.7|173246.7|173323.8|173233.8|10
1727096120000|2024-09-23 12:55:20|173338.8|173248.8|173325.1|173235.1|173338.8|173248.8|173323.7|173233.7|8
1727096130000|2024-09-23 12:55:30|173323.6|173233.6|173323.5|173233.5|173324.9|173234.9|173322.2|173232.2|5
1727096140000|2024-09-23 12:55:40|173323.4|173233.4|173326.8|173236.8|173326.8|173236.8|173323.4|173233.4|5
1727096150000|2024-09-23 12:55:50|173326.9|173236.9|173327|173237|173327|173237|173326.9|173236.9|2
1727096160000|2024-09-23 12:56:00|173330.5|173240.5|173331.3|173241.3|173346|173256|173325|173235|8
1727096170000|2024-09-23 12:56:10|173332.7|173242.7|173321.5|173231.5|173333|173243|173320.5|173230.5|9
1727096180000|2024-09-23 12:56:20|173321.7|173231.7|173320.4|173230.4|173323.6|173233.6|173320.4|173230.4|4
1727096190000|2024-09-23 12:56:30|173320.3|173230.3|173320.5|173230.5|173321.5|173231.5|173318.6|173228.6|5
1727096200000|2024-09-23 12:56:40|173317.4|173227.4|173318.8|173228.8|173322.6|173232.6|173314.5|173224.5|10
1727096210000|2024-09-23 12:56:50|173318.7|173228.7|173318.6|173228.6|173318.7|173228.7|173318.6|173228.6|2
1727096220000|2024-09-23 12:57:00|173318.3|173228.3|173317.6|173227.6|173321.7|173231.7|173314.2|173224.2|9
1727096230000|2024-09-23 12:57:10|173319.2|173229.2|173317.9|173227.9|173319.2|173229.2|173314.7|173224.7|10
1727096240000|2024-09-23 12:57:20|173313.2|173223.2|173317.9|173227.9|173318.5|173228.5|173313.2|173223.2|5
1727096250000|2024-09-23 12:57:30|173317.6|173227.6|173316.8|173226.8|173318|173228|173316.8|173226.8|3
1727096260000|2024-09-23 12:57:40|173316.7|173226.7|173319.3|173229.3|173319.9|173229.9|173316.7|173226.7|7
1727096270000|2024-09-23 12:57:50|173318.9|173228.9|173319.1|173229.1|173319.1|173229.1|173313.5|173223.5|4
1727096280000|2024-09-23 12:58:00|173320.3|173230.3|173316.6|173226.6|173320.3|173230.3|173316.6|173226.6|6
1727096290000|2024-09-23 12:58:10|173318.2|173228.2|173320.2|173230.2|173324.1|173234.1|173316.5|173226.5|10
1727096300000|2024-09-23 12:58:20|173319.3|173229.3|173330.3|173240.3|173330.3|173240.3|173315.8|173225.8|13
1727096310000|2024-09-23 12:58:30|173329.2|173239.2|173328.7|173238.7|173329.7|173239.7|173326.8|173236.8|9
1727096320000|2024-09-23 12:58:40|173328.8|173238.8|173326.9|173236.9|173328.8|173238.8|173326|173236|8
1727096330000|2024-09-23 12:58:50|173323.9|173233.9|173326.1|173236.1|173326.7|173236.7|173323.7|173233.7|4
1727096340000|2024-09-23 12:59:00|173327.2|173237.2|173328.9|173238.9|173331|173241|173327.2|173237.2|10
1727096350000|2024-09-23 12:59:10|173330.4|173240.4|173333.1|173243.1|173341.1|173251.1|173330.4|173240.4|7
1727096360000|2024-09-23 12:59:20|173331.9|173241.9|173328.9|173238.9|173331.9|173241.9|173326.6|173236.6|8
1727096370000|2024-09-23 12:59:30|173330.4|173240.4|173330.6|173240.6|173330.8|173240.8|173329|173239|7
1727096380000|2024-09-23 12:59:40|173330.7|173240.7|173331.5|173241.5|173332|173242|173329.9|173239.9|7
1727096390000|2024-09-23 12:59:50|173329.9|173239.9|173333.9|173243.9|173333.9|173243.9|173329.9|173239.9|3
1727096400000|2024-09-23 13:00:00|173332.9|173242.9|173284.9|173194.9|173332.9|173242.9|173283.1|173193.1|16
1727096410000|2024-09-23 13:00:10|173288.7|173198.7|173269.9|173179.9|173289.2|173199.2|173269.9|173179.9|17
1727096420000|2024-09-23 13:00:20|173269.6|173179.6|173290.1|173200.1|173290.7|173200.7|173269.6|173179.6|13
1727096430000|2024-09-23 13:00:30|173291.5|173201.5|173298|173208|173298|173208|173291.3|173201.3|8
1727096440000|2024-09-23 13:00:40|173297.8|173207.8|173302.8|173212.8|173302.8|173212.8|173297.5|173207.5|7
1727096450000|2024-09-23 13:00:50|173302.9|173212.9|173306.6|173216.6|173306.6|173216.6|173301.5|173211.5|6
1727096460000|2024-09-23 13:01:00|173310.3|173220.3|173315.3|173225.3|173324|173234|173310.3|173220.3|13
1727096470000|2024-09-23 13:01:10|173315.6|173225.6|173318|173228|173318.8|173228.8|173312.5|173222.5|8
1727096480000|2024-09-23 13:01:20|173316.6|173226.6|173307.4|173217.4|173316.6|173226.6|173307.4|173217.4|4
1727096490000|2024-09-23 13:01:30|173309|173219|173282.4|173192.4|173311.7|173221.7|173281.7|173191.7|11
1727096500000|2024-09-23 13:01:40|173283.3|173193.3|173290.2|173200.2|173291.7|173201.7|173283.3|173193.3|9
1727096510000|2024-09-23 13:01:50|173289.9|173199.9|173286.5|173196.5|173292.3|173202.3|173286.5|173196.5|11
1727096520000|2024-09-23 13:02:00|173286.3|173196.3|173276|173186|173289.2|173199.2|173274.9|173184.9|14
1727096530000|2024-09-23 13:02:10|173274.4|173184.4|173224.1|173134.1|173281|173191|173217.4|173127.4|15
1727096540000|2024-09-23 13:02:20|173223.3|173133.3|173222.8|173132.8|173260.8|173170.8|173222.8|173132.8|9
1727096550000|2024-09-23 13:02:30|173227.2|173137.2|173217.4|173127.4|173229.1|173139.1|173217.4|173127.4|9
1727096560000|2024-09-23 13:02:40|173216.9|173126.9|173228.2|173138.2|173230.3|173140.3|173216.9|173126.9|7
1727096570000|2024-09-23 13:02:50|173228.1|173138.1|173267.8|173177.8|173270.3|173180.3|173228.1|173138.1|9
1727096580000|2024-09-23 13:03:00|173272.7|173182.7|173243.4|173153.4|173272.7|173182.7|173242.5|173152.5|13
1727096590000|2024-09-23 13:03:10|173243.5|173153.5|173258.5|173168.5|173258.5|173168.5|173243.4|173153.4|4
1727096600000|2024-09-23 13:03:20|173256.6|173166.6|173257.3|173167.3|173258.7|173168.7|173256.3|173166.3|7
1727096610000|2024-09-23 13:03:30|173260.3|173170.3|173258.7|173168.7|173260.5|173170.5|173257.3|173167.3|8
1727096620000|2024-09-23 13:03:40|173257.6|173167.6|173246.6|173156.6|173260|173170|173246.6|173156.6|9
1727096630000|2024-09-23 13:03:50|173245.8|173155.8|173257.3|173167.3|173259.8|173169.8|173239.3|173149.3|11
1727096640000|2024-09-23 13:04:00|173256.4|173166.4|173257.7|173167.7|173258.7|173168.7|173256.4|173166.4|6
1727096650000|2024-09-23 13:04:10|173257.2|173167.2|173256.9|173166.9|173259.9|173169.9|173256.9|173166.9|9
1727096660000|2024-09-23 13:04:20|173255.9|173165.9|173293.7|173203.7|173293.7|173203.7|173254.7|173164.7|7
1727096670000|2024-09-23 13:04:30|173295|173205|173319.9|173229.9|173322.6|173232.6|173293.3|173203.3|14
1727096680000|2024-09-23 13:04:40|173318.5|173228.5|173319.3|173229.3|173319.3|173229.3|173318.4|173228.4|3
1727096690000|2024-09-23 13:04:50|173320.6|173230.6|173330.2|173240.2|173330.2|173240.2|173320.6|173230.6|7
1727096700000|2024-09-23 13:05:00|173328.9|173238.9|173330.5|173240.5|173330.5|173240.5|173328.9|173238.9|3
1727096710000|2024-09-23 13:05:10|173329|173239|173346.8|173256.8|173353.9|173263.9|173328.6|173238.6|15
1727096720000|2024-09-23 13:05:20|173342.9|173252.9|173301.5|173211.5|173342.9|173252.9|173300.4|173210.4|12
1727096730000|2024-09-23 13:05:30|173300.3|173210.3|173296.2|173206.2|173300.9|173210.9|173293.9|173203.9|17
1727096740000|2024-09-23 13:05:40|173297.3|173207.3|173307.3|173217.3|173307.3|173217.3|173297.3|173207.3|12
1727096750000|2024-09-23 13:05:50|173307.5|173217.5|173298.7|173208.7|173307.6|173217.6|173298.6|173208.6|5
1727096760000|2024-09-23 13:06:00|173296.5|173206.5|173208.1|173118.1|173296.5|173206.5|173206.2|173116.2|28
1727096770000|2024-09-23 13:06:10|173212.9|173122.9|173169.5|173079.5|173222.6|173132.6|173169.5|173079.5|24
1727096780000|2024-09-23 13:06:20|173170.9|173080.9|173179.9|173089.9|173182.3|173092.3|173170.1|173080.1|12
1727096790000|2024-09-23 13:06:30|173179.8|173089.8|173205|173115|173205|173115|173179.8|173089.8|14
1727096800000|2024-09-23 13:06:40|173205.5|173115.5|173205.9|173115.9|173205.9|173115.9|173205|173115|6
1727096810000|2024-09-23 13:06:50|173205.4|173115.4|173205.9|173115.9|173206.4|173116.4|173205.4|173115.4|4
1727096820000|2024-09-23 13:07:00|173206.8|173116.8|173209.7|173119.7|173214.5|173124.5|173206.8|173116.8|8
1727096830000|2024-09-23 13:07:10|173207.2|173117.2|173180.2|173090.2|173210.4|173120.4|173180.2|173090.2|19
1727096840000|2024-09-23 13:07:20|173180.1|173090.1|173180.2|173090.2|173180.2|173090.2|173176.1|173086.1|9
1727096850000|2024-09-23 13:07:30|173176.1|173086.1|173199.7|173109.7|173199.7|173109.7|173173.6|173083.6|15
1727096860000|2024-09-23 13:07:40|173200.5|173110.5|173192.3|173102.3|173200.5|173110.5|173187|173097|7
1727096870000|2024-09-23 13:07:50|173190.6|173100.6|173187.8|173097.8|173190.6|173100.6|173187.8|173097.8|3
1727096880000|2024-09-23 13:08:00|173187.6|173097.6|173161.5|173071.5|173187.6|173097.6|173158|173068|14
1727096890000|2024-09-23 13:08:10|173160.2|173070.2|173167.9|173077.9|173167.9|173077.9|173160.2|173070.2|6
1727096900000|2024-09-23 13:08:20|173166.1|173076.1|173166.7|173076.7|173167.7|173077.7|173162.5|173072.5|7
1727096910000|2024-09-23 13:08:30|173166.8|173076.8|173167.6|173077.6|173171|173081|173163.2|173073.2|9
1727096920000|2024-09-23 13:08:40|173165.1|173075.1|173166.2|173076.2|173167|173077|173165.1|173075.1|6
1727096930000|2024-09-23 13:08:50|173167.5|173077.5|173164.6|173074.6|173167.5|173077.5|173164.3|173074.3|5
1727096940000|2024-09-23 13:09:00|173165.7|173075.7|173170|173080|173171.8|173081.8|173155.1|173065.1|11
1727096950000|2024-09-23 13:09:10|173171.1|173081.1|173167.2|173077.2|173173.6|173083.6|173167.2|173077.2|11
1727096960000|2024-09-23 13:09:20|173165.4|173075.4|173164.3|173074.3|173165.4|173075.4|173164.3|173074.3|4
1727096970000|2024-09-23 13:09:30|173166.5|173076.5|173163|173073|173167.2|173077.2|173160.1|173070.1|10
1727096980000|2024-09-23 13:09:40|173161.2|173071.2|173150.8|173060.8|173164.8|173074.8|173150|173060|15
1727096990000|2024-09-23 13:09:50|173154.9|173064.9|173179.7|173089.7|173179.7|173089.7|173154.9|173064.9|12
1727097000000|2024-09-23 13:10:00|173181.1|173091.1|173192.9|173102.9|173194.1|173104.1|173176.9|173086.9|13
1727097010000|2024-09-23 13:10:10|173193.8|173103.8|173192.7|173102.7|173196.5|173106.5|173192.7|173102.7|6
1727097020000|2024-09-23 13:10:20|173192.1|173102.1|173186.1|173096.1|173192.1|173102.1|173186.1|173096.1|3
1727097030000|2024-09-23 13:10:30|173184.7|173094.7|173170|173080|173184.7|173094.7|173145.2|173055.2|19
1727097040000|2024-09-23 13:10:40|173170.9|173080.9|173143.4|173053.4|173189.8|173099.8|173143.4|173053.4|16
1727097050000|2024-09-23 13:10:50|173147.2|173057.2|173132.2|173042.2|173147.3|173057.3|173132.2|173042.2|9
1727097060000|2024-09-23 13:11:00|173136.8|173046.8|173092.9|173002.9|173136.8|173046.8|173092.9|173002.9|12
1727097070000|2024-09-23 13:11:10|173082.8|172992.8|173082.4|172992.4|173083.5|172993.5|173078.3|172988.3|13
1727097080000|2024-09-23 13:11:20|173081.9|172991.9|173080.9|172990.9|173081.9|172991.9|173078.8|172988.8|10
1727097090000|2024-09-23 13:11:30|173069.2|172979.2|173068.1|172978.1|173069.2|172979.2|173065.5|172975.5|5
1727097100000|2024-09-23 13:11:40|173068.8|172978.8|173068.2|172978.2|173069.7|172979.7|173068.1|172978.1|7
1727097110000|2024-09-23 13:11:50|173067.4|172977.4|173063.8|172973.8|173067.4|172977.4|173063.8|172973.8|6
1727097120000|2024-09-23 13:12:00|173064.1|172974.1|173061.9|172971.9|173064.1|172974.1|173061.6|172971.6|4
1727097130000|2024-09-23 13:12:10|173061.4|172971.4|173040.4|172950.4|173061.4|172971.4|173040.4|172950.4|5
1727097140000|2024-09-23 13:12:20|173027.8|172937.8|173015.6|172925.6|173027.8|172937.8|173013.6|172923.6|4
1727097150000|2024-09-23 13:12:30|173015.3|172925.3|173006.5|172916.5|173024|172934|173006.5|172916.5|12
1727097160000|2024-09-23 13:12:40|173007.3|172917.3|173024.8|172934.8|173027|172937|173007.3|172917.3|13
1727097170000|2024-09-23 13:12:50|173027.7|172937.7|173035.1|172945.1|173040.1|172950.1|173025.1|172935.1|16
1727097180000|2024-09-23 13:13:00|173010.8|172920.8|173010.3|172920.3|173010.8|172920.8|172998.8|172908.8|16
1727097190000|2024-09-23 13:13:10|173009.4|172919.4|173013.7|172923.7|173014.9|172924.9|173009.4|172919.4|11
1727097200000|2024-09-23 13:13:20|173013|172923|173021.6|172931.6|173037|172947|173010.8|172920.8|14
1727097210000|2024-09-23 13:13:30|173021.2|172931.2|173023.4|172933.4|173025.1|172935.1|173021.2|172931.2|4
1727097220000|2024-09-23 13:13:40|173020.2|172930.2|173016.6|172926.6|173023.8|172933.8|173016.6|172926.6|8
1727097230000|2024-09-23 13:13:50|173014|172924|173019.8|172929.8|173021|172931|173014|172924|4
1727097240000|2024-09-23 13:14:00|173018.7|172928.7|173021|172931|173021|172931|173018.7|172928.7|2
1727097250000|2024-09-23 13:14:10|173019.6|172929.6|173005.1|172915.1|173019.6|172929.6|173001.5|172911.5|8
1727097260000|2024-09-23 13:14:20|173005|172915|173020.8|172930.8|173021.8|172931.8|173005|172915|13
1727097270000|2024-09-23 13:14:30|173019.5|172929.5|173020.6|172930.6|173021|172931|173019.5|172929.5|5
1727097280000|2024-09-23 13:14:40|173018.1|172928.1|173014.1|172924.1|173021.9|172931.9|173005.4|172915.4|8
1727097290000|2024-09-23 13:14:50|173014.2|172924.2|173021.1|172931.1|173021.1|172931.1|173012.7|172922.7|8
1727097300000|2024-09-23 13:15:00|173020.7|172930.7|173063|172973|173063|172973|173020.7|172930.7|13
1727097310000|2024-09-23 13:15:10|173061.5|172971.5|173053.9|172963.9|173061.5|172971.5|173053.7|172963.7|6
1727097330000|2024-09-23 13:15:30|173053.7|172963.7|173052.6|172962.6|173055.1|172965.1|173051.6|172961.6|5
1727097340000|2024-09-23 13:15:40|173052.1|172962.1|173053.2|172963.2|173054.3|172964.3|173051.5|172961.5|6
1727097350000|2024-09-23 13:15:50|173052|172962|173055.7|172965.7|173056.4|172966.4|173034.3|172944.3|8
1727097360000|2024-09-23 13:16:00|173056.2|172966.2|173052.7|172962.7|173056.2|172966.2|173052|172962|9
1727097370000|2024-09-23 13:16:10|173051.8|172961.8|173024.8|172934.8|173051.8|172961.8|173024.8|172934.8|11
1727097380000|2024-09-23 13:16:20|173024.7|172934.7|173034.9|172944.9|173034.9|172944.9|173024.7|172934.7|9
1727097390000|2024-09-23 13:16:30|173034.8|172944.8|173033.9|172943.9|173036.2|172946.2|173032.5|172942.5|7
1727097400000|2024-09-23 13:16:40|173032.7|172942.7|173033.1|172943.1|173033.2|172943.2|173031.7|172941.7|7
1727097410000|2024-09-23 13:16:50|173033.4|172943.4|173043.2|172953.2|173043.2|172953.2|173033.1|172943.1|5
1727097420000|2024-09-23 13:17:00|173045.2|172955.2|173046.5|172956.5|173046.5|172956.5|173045.2|172955.2|5
1727097430000|2024-09-23 13:17:10|173049.3|172959.3|173057.8|172967.8|173060|172970|173049.3|172959.3|5
1727097440000|2024-09-23 13:17:20|173058.4|172968.4|173062.8|172972.8|173062.8|172972.8|173058.4|172968.4|6
1727097450000|2024-09-23 13:17:30|173064.4|172974.4|173065.9|172975.9|173065.9|172975.9|173064.4|172974.4|2
1727097460000|2024-09-23 13:17:40|173065.8|172975.8|173063.5|172973.5|173065.9|172975.9|173063.5|172973.5|4
1727097470000|2024-09-23 13:17:50|173062.3|172972.3|173062.1|172972.1|173062.3|172972.3|173058.4|172968.4|7
1727097480000|2024-09-23 13:18:00|173062.9|172972.9|173065.3|172975.3|173065.3|172975.3|173062.9|172972.9|9
1727097490000|2024-09-23 13:18:10|173065.6|172975.6|173065.5|172975.5|173066|172976|173065.5|172975.5|5
1727097500000|2024-09-23 13:18:20|173065.2|172975.2|173122.1|173032.1|173122.1|173032.1|173065|172975|17
1727097510000|2024-09-23 13:18:30|173125|173035|173134.3|173044.3|173134.3|173044.3|173125|173035|14
1727097520000|2024-09-23 13:18:40|173135.2|173045.2|173138.4|173048.4|173149|173059|173131.5|173041.5|21
1727097530000|2024-09-23 13:18:50|173137.3|173047.3|173134.2|173044.2|173137.7|173047.7|173133.9|173043.9|7
1727097540000|2024-09-23 13:19:00|173134.6|173044.6|173139.4|173049.4|173139.4|173049.4|173134.6|173044.6|13
1727097550000|2024-09-23 13:19:10|173139.8|173049.8|173137.3|173047.3|173141.7|173051.7|173134.2|173044.2|6
1727097560000|2024-09-23 13:19:20|173139.8|173049.8|173139.9|173049.9|173139.9|173049.9|173139.6|173049.6|4
1727097570000|2024-09-23 13:19:30|173138.7|173048.7|173149.2|173059.2|173150.7|173060.7|173137.3|173047.3|16
1727097580000|2024-09-23 13:19:40|173149.5|173059.5|173155.8|173065.8|173155.9|173065.9|173149.4|173059.4|12
1727097590000|2024-09-23 13:19:50|173156.5|173066.5|173149.5|173059.5|173156.5|173066.5|173149.5|173059.5|10
1727097600000|2024-09-23 13:20:00|173149.6|173059.6|173149.2|173059.2|173152.2|173062.2|173148.1|173058.1|11
1727097610000|2024-09-23 13:20:10|173147.5|173057.5|173145.6|173055.6|173147.5|173057.5|173144|173054|11
1727097620000|2024-09-23 13:20:20|173145.5|173055.5|173146.3|173056.3|173149.8|173059.8|173145.5|173055.5|7
1727097630000|2024-09-23 13:20:30|173145.8|173055.8|173141.4|173051.4|173146|173056|173140.2|173050.2|18
1727097640000|2024-09-23 13:20:40|173139.9|173049.9|173144.8|173054.8|173147.1|173057.1|173099.1|173009.1|18
1727097650000|2024-09-23 13:20:50|173141.3|173051.3|173128.7|173038.7|173141.3|173051.3|173127.6|173037.6|9
1727097660000|2024-09-23 13:21:00|173128.8|173038.8|173146.4|173056.4|173146.5|173056.5|173128.8|173038.8|13
1727097670000|2024-09-23 13:21:10|173142.4|173052.4|173154.7|173064.7|173156|173066|173142.4|173052.4|8
1727097680000|2024-09-23 13:21:20|173154.8|173064.8|173151.4|173061.4|173154.8|173064.8|173151.4|173061.4|4
1727097690000|2024-09-23 13:21:30|173151.5|173061.5|173144.8|173054.8|173151.5|173061.5|173144.8|173054.8|6
1727097700000|2024-09-23 13:21:40|173142.9|173052.9|173144.5|173054.5|173145.1|173055.1|173142.9|173052.9|4
1727097710000|2024-09-23 13:21:50|173145.8|173055.8|173145.7|173055.7|173145.8|173055.8|173145.7|173055.7|2
1727097720000|2024-09-23 13:22:00|173146|173056|173145.3|173055.3|173146|173056|173145.3|173055.3|3
1727097730000|2024-09-23 13:22:10|173154.7|173064.7|173159.5|173069.5|173159.5|173069.5|173152.6|173062.6|9
1727097740000|2024-09-23 13:22:20|173155.8|173065.8|173151.8|173061.8|173155.8|173065.8|173151.8|173061.8|5
1727097750000|2024-09-23 13:22:30|173149.4|173059.4|173148.9|173058.9|173150.6|173060.6|173147.7|173057.7|6
1727097760000|2024-09-23 13:22:40|173150.8|173060.8|173148.6|173058.6|173150.8|173060.8|173148.6|173058.6|3
1727097770000|2024-09-23 13:22:50|173148.5|173058.5|173148.5|173058.5|173148.5|173058.5|173146.7|173056.7|3
1727097780000|2024-09-23 13:23:00|173150.9|173060.9|173164.6|173074.6|173174.5|173084.5|173150.9|173060.9|13
1727097790000|2024-09-23 13:23:10|173164.2|173074.2|173162.2|173072.2|173164.2|173074.2|173160.3|173070.3|4
1727097800000|2024-09-23 13:23:20|173162|173072|173146.9|173056.9|173162.8|173072.8|173145.1|173055.1|13
1727097810000|2024-09-23 13:23:30|173160.4|173070.4|173160.2|173070.2|173162.4|173072.4|173158.8|173068.8|8
1727097820000|2024-09-23 13:23:40|173159|173069|173121.7|173031.7|173159|173069|173113.9|173023.9|12
1727097830000|2024-09-23 13:23:50|173121.6|173031.6|173116.5|173026.5|173126.5|173036.5|173114.7|173024.7|11
1727097840000|2024-09-23 13:24:00|173114.6|173024.6|173114.4|173024.4|173114.6|173024.6|173114.1|173024.1|3
1727097850000|2024-09-23 13:24:10|173115|173025|173083|172993|173115|173025|173083|172993|7
1727097860000|2024-09-23 13:24:20|173088.1|172998.1|173057.4|172967.4|173088.1|172998.1|173054.5|172964.5|11
1727097870000|2024-09-23 13:24:30|173056.4|172966.4|173070.1|172980.1|173074.1|172984.1|173056.4|172966.4|9
1727097880000|2024-09-23 13:24:40|173066.7|172976.7|173075.5|172985.5|173088|172998|173066.7|172976.7|11
1727097890000|2024-09-23 13:24:50|173078.4|172988.4|173060.3|172970.3|173078.8|172988.8|173053.7|172963.7|17
1727097900000|2024-09-23 13:25:00|173058.2|172968.2|173068|172978|173073.3|172983.3|173058.2|172968.2|16
1727097910000|2024-09-23 13:25:10|173069.1|172979.1|173064.6|172974.6|173071.1|172981.1|173064.6|172974.6|10
1727097920000|2024-09-23 13:25:20|173063.9|172973.9|173063.7|172973.7|173063.9|172973.9|173063.3|172973.3|7
1727097930000|2024-09-23 13:25:30|173061.1|172971.1|173020.9|172930.9|173061.1|172971.1|173020.9|172930.9|10
1727097940000|2024-09-23 13:25:40|173022.6|172932.6|173024.5|172934.5|173028.3|172938.3|173019.7|172929.7|7
1727097950000|2024-09-23 13:25:50|173026.7|172936.7|173029.2|172939.2|173029.2|172939.2|173025.1|172935.1|4
1727097960000|2024-09-23 13:26:00|173037.6|172947.6|173025.1|172935.1|173040.8|172950.8|173025.1|172935.1|8
1727097970000|2024-09-23 13:26:10|173021.2|172931.2|173024.3|172934.3|173024.3|172934.3|173021.2|172931.2|3
1727097980000|2024-09-23 13:26:20|173024.9|172934.9|173032.4|172942.4|173042.6|172952.6|173024.9|172934.9|8
1727097990000|2024-09-23 13:26:30|173036.1|172946.1|173033|172943|173036.1|172946.1|173020.8|172930.8|13
1727098000000|2024-09-23 13:26:40|173030.8|172940.8|173040.8|172950.8|173047.2|172957.2|173030.8|172940.8|14
1727098010000|2024-09-23 13:26:50|173044.4|172954.4|173046.8|172956.8|173046.8|172956.8|173040.8|172950.8|7
1727098020000|2024-09-23 13:27:00|173044.8|172954.8|173032.2|172942.2|173046|172956|173032.2|172942.2|8
1727098030000|2024-09-23 13:27:10|173031.7|172941.7|173032.5|172942.5|173034|172944|173031.7|172941.7|3
1727098040000|2024-09-23 13:27:20|173032.6|172942.6|173032.8|172942.8|173032.8|172942.8|173032.6|172942.6|2
1727098050000|2024-09-23 13:27:30|173032.7|172942.7|173032.3|172942.3|173032.7|172942.7|173032|172942|3
1727098060000|2024-09-23 13:27:40|173034.8|172944.8|173039.1|172949.1|173041|172951|173034.8|172944.8|10
1727098070000|2024-09-23 13:27:50|173040.4|172950.4|173042.1|172952.1|173050|172960|173035.4|172945.4|12
1727098080000|2024-09-23 13:28:00|173042.3|172952.3|173031.6|172941.6|173043.1|172953.1|173031.6|172941.6|10
1727098090000|2024-09-23 13:28:10|173033.9|172943.9|173049.9|172959.9|173049.9|172959.9|173032.4|172942.4|11
1727098100000|2024-09-23 13:28:20|173048.8|172958.8|173057.1|172967.1|173059.7|172969.7|173048.8|172958.8|7
1727098110000|2024-09-23 13:28:30|173056.2|172966.2|173052.7|172962.7|173056.2|172966.2|173052.7|172962.7|3
1727098120000|2024-09-23 13:28:40|173053.4|172963.4|173053.4|172963.4|173053.4|172963.4|173052.7|172962.7|3
1727098130000|2024-09-23 13:28:50|173054.7|172964.7|173056.8|172966.8|173067.5|172977.5|173054.7|172964.7|5
1727098140000|2024-09-23 13:29:00|173061.5|172971.5|173061.2|172971.2|173061.5|172971.5|173057.8|172967.8|4
1727098150000|2024-09-23 13:29:10|173057.8|172967.8|173070|172980|173078.9|172988.9|173057.8|172967.8|10
1727098160000|2024-09-23 13:29:20|173069|172979|173072.2|172982.2|173072.2|172982.2|173067.5|172977.5|5
1727098170000|2024-09-23 13:29:30|173072.5|172982.5|173067|172977|173072.5|172982.5|173067|172977|6
1727098180000|2024-09-23 13:29:40|173061.3|172971.3|173059|172969|173061.3|172971.3|173058.9|172968.9|4
1727098190000|2024-09-23 13:29:50|173059.1|172969.1|173061.4|172971.4|173061.5|172971.5|173059|172969|9
1727098200000|2024-09-23 13:30:00|173061.8|172971.8|173052.5|172962.5|173061.8|172971.8|173051.3|172961.3|15
1727098210000|2024-09-23 13:30:10|173052|172962|173013.4|172923.4|173052|172962|173012.8|172922.8|10
1727098220000|2024-09-23 13:30:20|172976.4|172886.4|172956|172866|172976.4|172886.4|172955.2|172865.2|18
1727098230000|2024-09-23 13:30:30|172957.3|172867.3|172960.3|172870.3|172961.3|172871.3|172954.4|172864.4|19
1727098240000|2024-09-23 13:30:40|172966|172876|172972.8|172882.8|172975.3|172885.3|172966|172876|19
1727098250000|2024-09-23 13:30:50|172972.9|172882.9|173014.1|172924.1|173014.1|172924.1|172972.9|172882.9|15
1727098260000|2024-09-23 13:31:00|173013.7|172923.7|173014.4|172924.4|173036.4|172946.4|173011.5|172921.5|24
1727098270000|2024-09-23 13:31:10|173014.1|172924.1|173056.6|172966.6|173058.6|172968.6|173014.1|172924.1|16
1727098280000|2024-09-23 13:31:20|173061|172971|173059.8|172969.8|173062.9|172972.9|173059.5|172969.5|11
1727098290000|2024-09-23 13:31:30|173060.5|172970.5|173045.6|172955.6|173074.4|172984.4|173044.3|172954.3|19
1727098300000|2024-09-23 13:31:40|173045.5|172955.5|173048.7|172958.7|173048.7|172958.7|173045.5|172955.5|12
1727098310000|2024-09-23 13:31:50|173047.7|172957.7|173057.1|172967.1|173057.1|172967.1|173042.7|172952.7|21
1727098320000|2024-09-23 13:32:00|173057.6|172967.6|173050.3|172960.3|173057.6|172967.6|173044.7|172954.7|12
1727098330000|2024-09-23 13:32:10|173049|172959|173041.3|172951.3|173049|172959|173041.3|172951.3|4
1727098340000|2024-09-23 13:32:20|173043.2|172953.2|173050.7|172960.7|173051.3|172961.3|173043.2|172953.2|9
1727098350000|2024-09-23 13:32:30|173050.9|172960.9|173054.2|172964.2|173054.2|172964.2|173050.9|172960.9|6
1727098360000|2024-09-23 13:32:40|173056.1|172966.1|173091.1|173001.1|173092.4|173002.4|173050.2|172960.2|14
1727098370000|2024-09-23 13:32:50|173092.6|173002.6|173146.7|173056.7|173148.1|173058.1|173092.6|173002.6|21
1727098380000|2024-09-23 13:33:00|173147.9|173057.9|173142.8|173052.8|173155.5|173065.5|173142.8|173052.8|15
1727098390000|2024-09-23 13:33:10|173118.9|173028.9|173106.2|173016.2|173118.9|173028.9|173093.7|173003.7|17
1727098400000|2024-09-23 13:33:20|173103.1|173013.1|173104.4|173014.4|173108.4|173018.4|173097.8|173007.8|14
1727098410000|2024-09-23 13:33:30|173105.4|173015.4|173136.9|173046.9|173136.9|173046.9|173100.2|173010.2|15
1727098420000|2024-09-23 13:33:40|173135.6|173045.6|173156.1|173066.1|173156.1|173066.1|173128.7|173038.7|27
1727098430000|2024-09-23 13:33:50|173150.9|173060.9|173107.9|173017.9|173150.9|173060.9|173100|173010|22
1727098440000|2024-09-23 13:34:00|173111.1|173021.1|173104.8|173014.8|173112.3|173022.3|173104.7|173014.7|12
1727098450000|2024-09-23 13:34:10|173102.8|173012.8|173134.4|173044.4|173134.4|173044.4|173102.8|173012.8|15
1727098460000|2024-09-23 13:34:20|173133.7|173043.7|173158.8|173068.8|173158.8|173068.8|173133.6|173043.6|14
1727098470000|2024-09-23 13:34:30|173151.2|173061.2|173160|173070|173163.2|173073.2|173151.2|173061.2|18
1727098480000|2024-09-23 13:34:40|173161.4|173071.4|173167.5|173077.5|173169.4|173079.4|173161.4|173071.4|15
1727098490000|2024-09-23 13:34:50|173168.9|173078.9|173172.7|173082.7|173172.8|173082.8|173162|173072|11
1727098500000|2024-09-23 13:35:00|173170.4|173080.4|173210.3|173120.3|173210.3|173120.3|173167.6|173077.6|23
1727098510000|2024-09-23 13:35:10|173210.4|173120.4|173278.9|173188.9|173285.5|173195.5|173196.6|173106.6|31
1727098520000|2024-09-23 13:35:20|173275.6|173185.6|173278.5|173188.5|173288|173198|173273.6|173183.6|22
1727098530000|2024-09-23 13:35:30|173277.5|173187.5|173305.7|173215.7|173308.2|173218.2|173272.9|173182.9|31
1727098540000|2024-09-23 13:35:40|173302.5|173212.5|173307.7|173217.7|173313.6|173223.6|173295.4|173205.4|24
1727098550000|2024-09-23 13:35:50|173306.8|173216.8|173318.4|173228.4|173324.1|173234.1|173306.8|173216.8|18
1727098560000|2024-09-23 13:36:00|173318.7|173228.7|173289.9|173199.9|173330|173240|173289.9|173199.9|23
1727098570000|2024-09-23 13:36:10|173286.7|173196.7|173243.1|173153.1|173286.7|173196.7|173243.1|173153.1|17
1727098580000|2024-09-23 13:36:20|173244.9|173154.9|173266|173176|173266|173176|173240.5|173150.5|22
1727098590000|2024-09-23 13:36:30|173268.7|173178.7|173303.4|173213.4|173303.4|173213.4|173264.7|173174.7|28
1727098600000|2024-09-23 13:36:40|173301.4|173211.4|173256.3|173166.3|173304.9|173214.9|173256.3|173166.3|16
1727098610000|2024-09-23 13:36:50|173256.9|173166.9|173236.8|173146.8|173256.9|173166.9|173231.9|173141.9|5
1727098620000|2024-09-23 13:37:00|173238.1|173148.1|173241.4|173151.4|173241.4|173151.4|173233|173143|13
1727098630000|2024-09-23 13:37:10|173238.5|173148.5|173233.1|173143.1|173238.5|173148.5|173225.4|173135.4|17
1727098640000|2024-09-23 13:37:20|173234.3|173144.3|173244.3|173154.3|173244.3|173154.3|173234.3|173144.3|6
1727098650000|2024-09-23 13:37:30|173244.2|173154.2|173233.4|173143.4|173248.4|173158.4|173219.9|173129.9|25
1727098660000|2024-09-23 13:37:40|173235.9|173145.9|173221.8|173131.8|173240.6|173150.6|173219.7|173129.7|21
1727098670000|2024-09-23 13:37:50|173222.7|173132.7|173232.5|173142.5|173238.4|173148.4|173222.7|173132.7|10
1727098680000|2024-09-23 13:38:00|173231|173141|173242|173152|173242|173152|173225.9|173135.9|14
1727098690000|2024-09-23 13:38:10|173240.6|173150.6|173247.2|173157.2|173247.2|173157.2|173240.6|173150.6|6
1727098700000|2024-09-23 13:38:20|173240|173150|173249.3|173159.3|173249.3|173159.3|173240|173150|8
1727098710000|2024-09-23 13:38:30|173246.4|173156.4|173244.6|173154.6|173246.4|173156.4|173242|173152|9
1727098720000|2024-09-23 13:38:40|173245|173155|173254|173164|173257.8|173167.8|173244.5|173154.5|16
1727098730000|2024-09-23 13:38:50|173256.6|173166.6|173224.5|173134.5|173259|173169|173224.5|173134.5|10
1727098740000|2024-09-23 13:39:00|173224.3|173134.3|173219|173129|173224.3|173134.3|173216.9|173126.9|8
1727098750000|2024-09-23 13:39:10|173217.7|173127.7|173184.8|173094.8|173217.7|173127.7|173183.5|173093.5|21
1727098760000|2024-09-23 13:39:20|173186|173096|173188.8|173098.8|173188.8|173098.8|173185.8|173095.8|10
1727098770000|2024-09-23 13:39:30|173185.9|173095.9|173182.3|173092.3|173185.9|173095.9|173178.7|173088.7|9
1727098780000|2024-09-23 13:39:40|173182.4|173092.4|173183.7|173093.7|173183.7|173093.7|173181.2|173091.2|5
1727098790000|2024-09-23 13:39:50|173185.1|173095.1|173176.9|173086.9|173185.1|173095.1|173176.9|173086.9|9
1727098800000|2024-09-23 13:40:00|173180.8|173090.8|173167|173077|173190.2|173100.2|173145.6|173055.6|16
1727098810000|2024-09-23 13:40:10|173170.3|173080.3|173168.2|173078.2|173176.5|173086.5|173168.2|173078.2|15
1727098820000|2024-09-23 13:40:20|173170.3|173080.3|173200.3|173110.3|173200.3|173110.3|173168.2|173078.2|11
1727098830000|2024-09-23 13:40:30|173199.3|173109.3|173212.2|173122.2|173216.5|173126.5|173199.3|173109.3|9
1727098840000|2024-09-23 13:40:40|173212.8|173122.8|173213.1|173123.1|173213.1|173123.1|173212.8|173122.8|3
1727098850000|2024-09-23 13:40:50|173213|173123|173213.1|173123.1|173213.1|173123.1|173213|173123|2
1727098860000|2024-09-23 13:41:00|173213.3|173123.3|173213.7|173123.7|173214.3|173124.3|173213.3|173123.3|4
1727098870000|2024-09-23 13:41:10|173214.5|173124.5|173214.8|173124.8|173215.3|173125.3|173214.5|173124.5|4
1727098880000|2024-09-23 13:41:20|173214.7|173124.7|173214.7|173124.7|173215.2|173125.2|173214.5|173124.5|4
1727098890000|2024-09-23 13:41:30|173214.6|173124.6|173215.2|173125.2|173217.3|173127.3|173214.2|173124.2|12
1727098900000|2024-09-23 13:41:40|173212.1|173122.1|173188.7|173098.7|173212.1|173122.1|173177.6|173087.6|14
1727098910000|2024-09-23 13:41:50|173191.2|173101.2|173193.3|173103.3|173198.5|173108.5|173189.9|173099.9|18
1727098920000|2024-09-23 13:42:00|173193|173103|173196.2|173106.2|173196.2|173106.2|173187.2|173097.2|13
1727098930000|2024-09-23 13:42:10|173199.7|173109.7|173215.8|173125.8|173215.8|173125.8|173199.7|173109.7|5
1727098940000|2024-09-23 13:42:20|173216|173126|173209.8|173119.8|173216|173126|173202.4|173112.4|8
1727098950000|2024-09-23 13:42:30|173208.2|173118.2|173212.7|173122.7|173212.7|173122.7|173197.8|173107.8|21
1727098960000|2024-09-23 13:42:40|173212.6|173122.6|173213.4|173123.4|173213.4|173123.4|173212.6|173122.6|2
1727098970000|2024-09-23 13:42:50|173214.7|173124.7|173243.2|173153.2|173249.2|173159.2|173214.7|173124.7|25
1727098980000|2024-09-23 13:43:00|173243.9|173153.9|173242.8|173152.8|173249.1|173159.1|173242.2|173152.2|10
1727098990000|2024-09-23 13:43:10|173243.1|173153.1|173254.5|173164.5|173261.5|173171.5|173242.5|173152.5|10
1727099000000|2024-09-23 13:43:20|173260.3|173170.3|173243.7|173153.7|173260.3|173170.3|173243.7|173153.7|8
1727099010000|2024-09-23 13:43:30|173243.9|173153.9|173246.4|173156.4|173248.3|173158.3|173242.4|173152.4|9
1727099020000|2024-09-23 13:43:40|173241.9|173151.9|173241.9|173151.9|173245.7|173155.7|173241.9|173151.9|5
1727099030000|2024-09-23 13:43:50|173244.6|173154.6|173248.8|173158.8|173252.1|173162.1|173241.6|173151.6|8
1727099040000|2024-09-23 13:44:00|173248.7|173158.7|173250.4|173160.4|173251|173161|173248.7|173158.7|5
1727099050000|2024-09-23 13:44:10|173250.3|173160.3|173253.9|173163.9|173254.5|173164.5|173249.6|173159.6|13
1727099060000|2024-09-23 13:44:20|173251.4|173161.4|173247.2|173157.2|173253.9|173163.9|173247.2|173157.2|7
1727099070000|2024-09-23 13:44:30|173246.7|173156.7|173246.7|173156.7|173247.2|173157.2|173240.4|173150.4|5
1727099080000|2024-09-23 13:44:40|173247|173157|173262.9|173132.9|173263.2|173157|173238.9|173132.9|11
1727099090000|2024-09-23 13:44:50|173263.9|173133.9|173209.8|172901.1|173269.1|173139.1|173209.8|172901.1|13
1727099100000|2024-09-23 13:45:00|173207.8|172865.8|173143.3|172925.2|173207.8|172943.6|173140.3|172864.7|26
1727099110000|2024-09-23 13:45:10|173101.4|172971.4|173285.9|173155.9|173285.9|173155.9|173101.4|172971.4|23
1727099120000|2024-09-23 13:45:20|173287.9|173157.9|173293.7|173163.7|173293.7|173163.7|173279.9|173149.9|20
1727099130000|2024-09-23 13:45:30|173294.2|173164.2|173361.2|173271.2|173368.3|173278.3|173292.7|173164.2|20
1727099140000|2024-09-23 13:45:40|173365.9|173275.9|173370.3|173280.3|173370.3|173280.3|173343.4|173253.4|15
1727099150000|2024-09-23 13:45:50|173371.6|173281.6|173373.1|173283.1|173373.1|173283.1|173371.6|173281.6|2
1727099160000|2024-09-23 13:46:00|173371.6|173281.6|173426.6|173336.6|173457.6|173339|173371.6|173281.6|22
1727099170000|2024-09-23 13:46:10|173431.2|173341.2|173448.4|173358.4|173450|173360|173426.6|173336.6|19
1727099180000|2024-09-23 13:46:20|173448|173358|173455.8|173365.8|173455.8|173365.8|173444.8|173354.8|14
1727099190000|2024-09-23 13:46:30|173452.5|173362.5|173439.7|173349.7|173462.1|173372.1|173439.7|173349.7|22
1727099200000|2024-09-23 13:46:40|173444.3|173354.3|173364.6|173274.6|173444.3|173354.3|173360.9|173270.9|21
1727099210000|2024-09-23 13:46:50|173364.4|173274.4|173306.9|173216.9|173364.4|173274.4|173306.9|173216.9|31
1727099220000|2024-09-23 13:47:00|173303.1|173213.1|173298.2|173208.2|173303.1|173213.1|173273.7|173183.7|16
1727099230000|2024-09-23 13:47:10|173300.1|173210.1|173303.5|173213.5|173303.5|173213.5|173299.9|173209.9|9
1727099240000|2024-09-23 13:47:20|173317.1|173227.1|173324.5|173234.5|173329.4|173239.4|173317.1|173227.1|17
1727099250000|2024-09-23 13:47:30|173323.5|173233.5|173302.2|173212.2|173323.5|173233.5|173292.5|173202.5|20
1727099260000|2024-09-23 13:47:40|173301.2|173211.2|173316.5|173226.5|173316.5|173226.5|173292.2|173202.2|20
1727099270000|2024-09-23 13:47:50|173315.8|173225.8|173241.3|173151.3|173316.5|173226.5|173239.1|173149.1|25
1727099280000|2024-09-23 13:48:00|173245.4|173155.4|173280.1|173190.1|173280.1|173190.1|173245.4|173155.4|16
1727099290000|2024-09-23 13:48:10|173276.5|173186.5|173233.8|173143.8|173279.3|173189.3|173214.3|173124.3|29
1727099300000|2024-09-23 13:48:20|173236.9|173146.9|173201.8|173111.8|173237|173147|173198.6|173108.6|14
1727099310000|2024-09-23 13:48:30|173203|173113|173205.7|173115.7|173210.2|173120.2|173178.2|173088.2|26
1727099320000|2024-09-23 13:48:40|173202.9|173112.9|173214.7|173124.7|173221.7|173131.7|173202.9|173112.9|20
1727099330000|2024-09-23 13:48:50|173215.9|173125.9|173210.2|173120.2|173215.9|173125.9|173191.9|173101.9|21
1727099340000|2024-09-23 13:49:00|173209.3|173119.3|173230.9|173140.9|173230.9|173140.9|173209.3|173119.3|22
1727099350000|2024-09-23 13:49:10|173232.1|173142.1|173251.5|173161.5|173261|173171|173232.1|173142.1|19
1727099360000|2024-09-23 13:49:20|173250|173160|173246.3|173156.3|173250.4|173160.4|173228.5|173138.5|19
1727099370000|2024-09-23 13:49:30|173244.8|173154.8|173240.9|173150.9|173248.2|173158.2|173240.6|173150.6|15
1727099380000|2024-09-23 13:49:40|173241|173151|173201.4|173111.4|173249.5|173159.5|173197.1|173107.1|19
1727099390000|2024-09-23 13:49:50|173200.8|173110.8|173187.6|173097.6|173210.6|173120.6|173187.6|173097.6|23
1727099400000|2024-09-23 13:50:00|173173.5|173083.5|173154.1|173064.1|173173.5|173083.5|173154.1|173064.1|15
1727099410000|2024-09-23 13:50:10|173160.4|173070.4|173167.3|173077.3|173167.3|173077.3|173146.2|173056.2|22
1727099420000|2024-09-23 13:50:20|173170|173080|173155.5|173065.5|173170.5|173080.5|173154.1|173064.1|13
1727099430000|2024-09-23 13:50:30|173159.3|173069.3|173146.2|173056.2|173169.5|173079.5|173143.7|173053.7|15
1727099440000|2024-09-23 13:50:40|173143.5|173053.5|173127.4|173037.4|173143.5|173053.5|173127.4|173037.4|10
1727099450000|2024-09-23 13:50:50|173124.1|173034.1|173116.4|173026.4|173124.1|173034.1|173114.1|173024.1|13
1727099460000|2024-09-23 13:51:00|173118.7|173028.7|173140.7|173050.7|173141|173051|173118.7|173028.7|16
1727099470000|2024-09-23 13:51:10|173143|173053|173168|173078|173168|173078|173143|173053|17
1727099480000|2024-09-23 13:51:20|173169.3|173079.3|173163.1|173073.1|173172.3|173082.3|173160.7|173070.7|14
1727099490000|2024-09-23 13:51:30|173164.3|173074.3|173174.1|173084.1|173174.4|173084.4|173163.1|173073.1|7
1727099500000|2024-09-23 13:51:40|173177|173087|173234.7|173144.7|173239.1|173149.1|173177|173087|23
1727099510000|2024-09-23 13:51:50|173232.7|173142.7|173243|173153|173245.1|173155.1|173227.9|173137.9|16
1727099520000|2024-09-23 13:52:00|173241.2|173151.2|173242.9|173152.9|173247.7|173157.7|173237.8|173147.8|15
1727099530000|2024-09-23 13:52:10|173241.2|173151.2|173213.7|173123.7|173241.2|173151.2|173213.7|173123.7|18
1727099540000|2024-09-23 13:52:20|173204.5|173114.5|173193.3|173103.3|173208.8|173118.8|173192.5|173102.5|16
1727099550000|2024-09-23 13:52:30|173194.3|173104.3|173176.2|173086.2|173194.4|173104.4|173171.2|173081.2|23
1727099560000|2024-09-23 13:52:40|173177.4|173087.4|173181.9|173091.9|173195.7|173105.7|173177.4|173087.4|15
1727099570000|2024-09-23 13:52:50|173182.6|173092.6|173142.2|173052.2|173184.2|173094.2|173142.2|173052.2|12
1727099580000|2024-09-23 13:53:00|173141|173051|173132.6|173042.6|173142.2|173052.2|173129.6|173039.6|10
1727099590000|2024-09-23 13:53:10|173136.1|173046.1|173144.9|173054.9|173145.1|173055.1|173136.1|173046.1|8
1727099600000|2024-09-23 13:53:20|173146.6|173056.6|173188.2|173098.2|173204.4|173114.4|173145.6|173055.6|20
1727099610000|2024-09-23 13:53:30|173187.8|173097.8|173197.6|173107.6|173197.8|173107.8|173187.1|173097.1|20
1727099620000|2024-09-23 13:53:40|173209.4|173119.4|173197.2|173107.2|173215.9|173125.9|173197.2|173107.2|21
1727099630000|2024-09-23 13:53:50|173190.2|173100.2|173187|173097|173190.2|173100.2|173165.8|173075.8|17
1727099640000|2024-09-23 13:54:00|173182.4|173092.4|173164.4|173074.4|173182.4|173092.4|173164.4|173074.4|22
1727099650000|2024-09-23 13:54:10|173162.6|173072.6|173168.6|173078.6|173171.7|173081.7|173162|173072|13
1727099660000|2024-09-23 13:54:20|173164.5|173074.5|173137.8|173047.8|173164.5|173074.5|173137.8|173047.8|10
1727099670000|2024-09-23 13:54:30|173125.2|173035.2|173118.7|173028.7|173125.2|173035.2|173111.2|173021.2|10
1727099680000|2024-09-23 13:54:40|173118.8|173028.8|173138.3|173048.3|173138.3|173048.3|173118.8|173028.8|11
1727099690000|2024-09-23 13:54:50|173143.9|173053.9|173148.8|173058.8|173152.2|173062.2|173143.9|173053.9|8
1727099700000|2024-09-23 13:55:00|173148.7|173058.7|173151.9|173061.9|173158.3|173068.3|173148.7|173058.7|12
1727099710000|2024-09-23 13:55:10|173151.7|173061.7|173145.3|173055.3|173151.7|173061.7|173140.3|173050.3|7
1727099720000|2024-09-23 13:55:20|173146.7|173056.7|173150|173060|173150|173060|173146.7|173056.7|2
1727099730000|2024-09-23 13:55:30|173151.4|173061.4|173150.7|173060.7|173151.4|173061.4|173147.3|173057.3|7
1727099740000|2024-09-23 13:55:40|173147.2|173057.2|173140.1|173050.1|173148|173058|173137.2|173047.2|11
1727099750000|2024-09-23 13:55:50|173145.1|173055.1|173147.7|173057.7|173149.4|173059.4|173144.5|173054.5|13
1727099760000|2024-09-23 13:56:00|173147.3|173057.3|173162.3|173072.3|173162.3|173072.3|173146.8|173056.8|15
1727099770000|2024-09-23 13:56:10|173165.3|173075.3|173169.8|173079.8|173174.6|173084.6|173165.3|173075.3|13
1727099780000|2024-09-23 13:56:20|173168.1|173078.1|173164.4|173074.4|173169|173079|173161|173071|14
1727099790000|2024-09-23 13:56:30|173165|173075|173148.5|173058.5|173165.4|173075.4|173148.5|173058.5|14
1727099800000|2024-09-23 13:56:40|173150.4|173060.4|173161.2|173071.2|173166.8|173076.8|173147.9|173057.9|12
1727099810000|2024-09-23 13:56:50|173161.4|173071.4|173177.8|173087.8|173177.8|173087.8|173161.4|173071.4|12
1727099820000|2024-09-23 13:57:00|173186.4|173096.4|173187.4|173097.4|173192.4|173102.4|173186.4|173096.4|8
1727099830000|2024-09-23 13:57:10|173189.2|173099.2|173220.5|173130.5|173243.7|173153.7|173189.2|173099.2|24
1727099840000|2024-09-23 13:57:20|173218.4|173128.4|173224.4|173134.4|173224.4|173134.4|173215|173125|14
1727099850000|2024-09-23 13:57:30|173225|173135|173229.9|173139.9|173237.4|173147.4|173224|173134|23
1727099860000|2024-09-23 13:57:40|173228.7|173138.7|173236.2|173146.2|173240.7|173150.7|173227.8|173137.8|13
1727099870000|2024-09-23 13:57:50|173235.1|173145.1|173236.1|173146.1|173240.8|173150.8|173233.9|173143.9|17
1727099880000|2024-09-23 13:58:00|173238.5|173148.5|173239.6|173149.6|173239.6|173149.6|173235.6|173145.6|12
1727099890000|2024-09-23 13:58:10|173240.2|173150.2|173245.7|173155.7|173247.2|173157.2|173239.4|173149.4|16
1727099900000|2024-09-23 13:58:20|173249.3|173159.3|173236.5|173146.5|173250.5|173160.5|173219.2|173129.2|20
1727099910000|2024-09-23 13:58:30|173237.7|173147.7|173237.8|173147.8|173244.6|173154.6|173225.3|173135.3|23
1727099920000|2024-09-23 13:58:40|173239.1|173149.1|173248|173158|173252.5|173162.5|173239.1|173149.1|17
1727099930000|2024-09-23 13:58:50|173249.8|173159.8|173249|173159|173256.1|173166.1|173249|173159|12
1727099940000|2024-09-23 13:59:00|173247.8|173157.8|173243.1|173153.1|173249.9|173159.9|173243.1|173153.1|8
1727099950000|2024-09-23 13:59:10|173239.8|173149.8|173252.5|173162.5|173252.5|173162.5|173238.8|173148.8|11
1727099960000|2024-09-23 13:59:20|173250.3|173160.3|173256.8|173166.8|173259.7|173169.7|173250.3|173160.3|15
1727099970000|2024-09-23 13:59:30|173255.5|173165.5|173247.6|173157.6|173257.9|173167.9|173244.5|173154.5|17
1727099980000|2024-09-23 13:59:40|173249|173159|173255.3|173165.3|173255.3|173165.3|173248.7|173158.7|9
1727099990000|2024-09-23 13:59:50|173257.5|173167.5|173268.9|173178.9|173268.9|173178.9|173256.2|173166.2|10
1727100000000|2024-09-23 14:00:00|173277|173187|173298.1|173208.1|173301.7|173211.7|173276.1|173186.1|24
1727100010000|2024-09-23 14:00:10|173295.3|173205.3|173317.5|173227.5|173318.5|173228.5|173295.3|173205.3|16
1727100020000|2024-09-23 14:00:20|173314.4|173224.4|173275.7|173185.7|173314.4|173224.4|173262.9|173172.9|31
1727100030000|2024-09-23 14:00:30|173275.6|173185.6|173298.6|173208.6|173300.9|173210.9|173274.4|173184.4|17
1727100040000|2024-09-23 14:00:40|173297.4|173207.4|173274.7|173184.7|173297.4|173207.4|173274.7|173184.7|17
1727100050000|2024-09-23 14:00:50|173270.5|173180.5|173245.6|173155.6|173270.5|173180.5|173241.5|173151.5|12
1727100060000|2024-09-23 14:01:00|173244.3|173154.3|173243.3|173153.3|173251.2|173161.2|173231|173141|18
1727100070000|2024-09-23 14:01:10|173243.1|173153.1|173240.5|173150.5|173243.1|173153.1|173239.2|173149.2|11
1727100080000|2024-09-23 14:01:20|173239.3|173149.3|173209.8|173119.8|173239.3|173149.3|173209.8|173119.8|7
1727100090000|2024-09-23 14:01:30|173218.4|173128.4|173230.6|173140.6|173231.6|173141.6|173216.3|173126.3|13
1727100100000|2024-09-23 14:01:40|173229|173139|173244.9|173154.9|173244.9|173154.9|173227.1|173137.1|13
1727100110000|2024-09-23 14:01:50|173246.1|173156.1|173247.1|173157.1|173249.1|173159.1|173242.2|173152.2|11
1727100120000|2024-09-23 14:02:00|173247.3|173157.3|173241.9|173151.9|173247.3|173157.3|173241.1|173151.1|9
1727100130000|2024-09-23 14:02:10|173239.7|173149.7|173226.5|173136.5|173242.1|173152.1|173226.5|173136.5|16
1727100140000|2024-09-23 14:02:20|173227|173137|173239.7|173149.7|173239.7|173149.7|173227|173137|14
1727100150000|2024-09-23 14:02:30|173238.3|173148.3|173240.4|173150.4|173241.5|173151.5|173222.9|173132.9|12
1727100160000|2024-09-23 14:02:40|173242.6|173152.6|173246.1|173156.1|173249.7|173159.7|173242.6|173152.6|13
1727100170000|2024-09-23 14:02:50|173245.2|173155.2|173253.5|173163.5|173259.3|173169.3|173245.1|173155.1|14
1727100180000|2024-09-23 14:03:00|173254.6|173164.6|173293.3|173203.3|173298.2|173208.2|173250.5|173160.5|17
1727100190000|2024-09-23 14:03:10|173295.6|173205.6|173269.5|173179.5|173296.7|173206.7|173267.7|173177.7|11
1727100200000|2024-09-23 14:03:20|173271.1|173181.1|173278|173188|173278|173188|173271.1|173181.1|6
1727100210000|2024-09-23 14:03:30|173276.6|173186.6|173256.4|173166.4|173276.6|173186.6|173256.4|173166.4|11
1727100220000|2024-09-23 14:03:40|173259|173169|173259.6|173169.6|173262|173172|173259|173169|8
1727100230000|2024-09-23 14:03:50|173260.2|173170.2|173286.5|173196.5|173286.5|173196.5|173260.1|173170.1|16
1727100240000|2024-09-23 14:04:00|173287.7|173197.7|173299.8|173209.8|173299.8|173209.8|173283.9|173193.9|13
1727100250000|2024-09-23 14:04:10|173299.6|173209.6|173297.6|173207.6|173302.4|173212.4|173296.4|173206.4|8
1727100260000|2024-09-23 14:04:20|173298.4|173208.4|173308.1|173218.1|173308.1|173218.1|173297.1|173207.1|10
1727100270000|2024-09-23 14:04:30|173310.7|173220.7|173302.5|173212.5|173310.7|173220.7|173302.5|173212.5|11
1727100280000|2024-09-23 14:04:40|173300.6|173210.6|173300.9|173210.9|173302.3|173212.3|173289.5|173199.5|19
1727100290000|2024-09-23 14:04:50|173298.7|173208.7|173315.4|173225.4|173315.6|173225.6|173298.7|173208.7|16
1727100300000|2024-09-23 14:05:00|173312.1|173222.1|173303.6|173213.6|173312.1|173222.1|173300.1|173210.1|12
1727100310000|2024-09-23 14:05:10|173304.8|173214.8|173303.6|173213.6|173306.8|173216.8|173299.8|173209.8|12
1727100320000|2024-09-23 14:05:20|173302.5|173212.5|173308.2|173218.2|173308.2|173218.2|173302.4|173212.4|11
1727100330000|2024-09-23 14:05:30|173308|173218|173322.8|173232.8|173323.1|173233.1|173308|173218|6
1727100340000|2024-09-23 14:05:40|173323.7|173233.7|173328.6|173238.6|173330.7|173240.7|173322.3|173232.3|10
1727100350000|2024-09-23 14:05:50|173324.4|173234.4|173368.2|173278.2|173370.7|173280.7|173324.4|173234.4|17
1727100360000|2024-09-23 14:06:00|173368.1|173278.1|173374.3|173284.3|173374.9|173284.9|173368.1|173278.1|14
1727100370000|2024-09-23 14:06:10|173375|173285|173400.2|173310.2|173410.5|173320.5|173374.2|173284.2|12
1727100380000|2024-09-23 14:06:20|173399.1|173309.1|173385.3|173295.3|173399.1|173309.1|173377.8|173287.8|14
1727100390000|2024-09-23 14:06:30|173385.7|173295.7|173412.2|173322.2|173449.5|173359.5|173385.7|173295.7|21
1727100400000|2024-09-23 14:06:40|173410.8|173320.8|173399.8|173309.8|173410.8|173320.8|173393.5|173303.5|13
1727100410000|2024-09-23 14:06:50|173398.4|173308.4|173395.7|173305.7|173398.4|173308.4|173391.9|173301.9|10
1727100420000|2024-09-23 14:07:00|173396.9|173306.9|173392.5|173302.5|173408.8|173318.8|173391.3|173301.3|18
1727100430000|2024-09-23 14:07:10|173394.4|173304.4|173393|173303|173395.2|173305.2|173385.9|173295.9|15
1727100440000|2024-09-23 14:07:20|173391.5|173301.5|173395.8|173305.8|173396.9|173306.9|173391.5|173301.5|10
1727100450000|2024-09-23 14:07:30|173394.7|173304.7|173378|173288|173394.7|173304.7|173376.6|173286.6|10
1727100460000|2024-09-23 14:07:40|173380.2|173290.2|173382|173292|173385.1|173295.1|173376.9|173286.9|10
1727100470000|2024-09-23 14:07:50|173381.6|173291.6|173382.8|173292.8|173384.1|173294.1|173381.6|173291.6|3
1727100480000|2024-09-23 14:08:00|173385.3|173295.3|173378|173288|173386.3|173296.3|173377.5|173287.5|5
1727100490000|2024-09-23 14:08:10|173378.6|173288.6|173380.3|173290.3|173380.3|173290.3|173372.9|173282.9|10
1727100500000|2024-09-23 14:08:20|173379.2|173289.2|173379.8|173289.8|173383|173293|173377.7|173287.7|9
1727100510000|2024-09-23 14:08:30|173379.7|173289.7|173374.9|173284.9|173381.4|173291.4|173374.9|173284.9|7
1727100520000|2024-09-23 14:08:40|173374.2|173284.2|173379.3|173289.3|173381.3|173291.3|173374.2|173284.2|15
1727100530000|2024-09-23 14:08:50|173379.2|173289.2|173376.6|173286.6|173381.9|173291.9|173376.6|173286.6|12
1727100540000|2024-09-23 14:09:00|173375.9|173285.9|173386.6|173296.6|173386.6|173296.6|173375.6|173285.6|6
1727100550000|2024-09-23 14:09:10|173386.5|173296.5|173381|173291|173388.8|173298.8|173380.6|173290.6|9
1727100560000|2024-09-23 14:09:20|173382|173292|173380.1|173290.1|173384|173294|173378.3|173288.3|8
1727100570000|2024-09-23 14:09:30|173383.5|173293.5|173382.6|173292.6|173384.2|173294.2|173375.1|173285.1|14
1727100580000|2024-09-23 14:09:40|173379.1|173289.1|173379.1|173289.1|173386.9|173296.9|173374.4|173284.4|12
1727100590000|2024-09-23 14:09:50|173378|173288|173382.1|173292.1|173387.8|173297.8|173376.2|173286.2|18
1727100600000|2024-09-23 14:10:00|173374.4|173284.4|173388.6|173298.6|173389.2|173299.2|173374.4|173284.4|17
1727100610000|2024-09-23 14:10:10|173390.5|173300.5|173379.3|173289.3|173390.5|173300.5|173376.3|173286.3|12
1727100620000|2024-09-23 14:10:20|173374.6|173284.6|173370.3|173280.3|173379.5|173289.5|173370.3|173280.3|15
1727100630000|2024-09-23 14:10:30|173369|173279|173385.3|173295.3|173389.9|173299.9|173365.1|173275.1|13
1727100640000|2024-09-23 14:10:40|173384|173294|173386.4|173296.4|173388.8|173298.8|173376|173286|11
1727100650000|2024-09-23 14:10:50|173387|173297|173383.9|173293.9|173387.4|173297.4|173383.9|173293.9|5
1727100660000|2024-09-23 14:11:00|173390|173300|173397.9|173307.9|173400.7|173310.7|173390|173300|9
1727100670000|2024-09-23 14:11:10|173397.5|173307.5|173380.1|173290.1|173397.5|173307.5|173370.3|173280.3|14
1727100680000|2024-09-23 14:11:20|173381.4|173291.4|173379.9|173289.9|173382.5|173292.5|173378.8|173288.8|10
1727100690000|2024-09-23 14:11:30|173381|173291|173383.7|173293.7|173386|173296|173378|173288|13
1727100700000|2024-09-23 14:11:40|173375|173285|173351.2|173261.2|173378.1|173288.1|173336.9|173246.9|13
1727100710000|2024-09-23 14:11:50|173351.3|173261.3|173328.9|173238.9|173351.4|173261.4|173328.9|173238.9|19
1727100720000|2024-09-23 14:12:00|173325.9|173235.9|173325.2|173235.2|173331|173241|173322.6|173232.6|21
1727100730000|2024-09-23 14:12:10|173325.1|173235.1|173354.1|173264.1|173354.1|173264.1|173325.1|173235.1|17
1727100740000|2024-09-23 14:12:20|173354.6|173264.6|173379.6|173289.6|173381.1|173291.1|173352.9|173262.9|20
1727100750000|2024-09-23 14:12:30|173375.2|173285.2|173388|173298|173389.2|173299.2|173375.2|173285.2|12
1727100760000|2024-09-23 14:12:40|173385.9|173295.9|173384.5|173294.5|173386.1|173296.1|173381.8|173291.8|14
1727100770000|2024-09-23 14:12:50|173384.4|173294.4|173396.2|173306.2|173410.7|173320.7|173384.4|173294.4|16
1727100780000|2024-09-23 14:13:00|173394.9|173304.9|173384.9|173294.9|173399.3|173309.3|173384.9|173294.9|11
1727100790000|2024-09-23 14:13:10|173385.2|173295.2|173388.8|173298.8|173388.8|173298.8|173382.6|173292.6|16
1727100800000|2024-09-23 14:13:20|173391.1|173301.1|173404.1|173314.1|173404.1|173314.1|173391.1|173301.1|12
1727100810000|2024-09-23 14:13:30|173408.3|173318.3|173409.1|173319.1|173409.1|173319.1|173398|173308|21
1727100820000|2024-09-23 14:13:40|173407.9|173317.9|173411.8|173321.8|173412.8|173322.8|173407.9|173317.9|10
1727100830000|2024-09-23 14:13:50|173410.3|173320.3|173397.7|173307.7|173410.9|173320.9|173396.6|173306.6|15
1727100840000|2024-09-23 14:14:00|173397.6|173307.6|173389.3|173299.3|173404.7|173314.7|173389.3|173299.3|8
1727100850000|2024-09-23 14:14:10|173387.4|173297.4|173392.9|173302.9|173394.8|173304.8|173387.4|173297.4|14
1727100860000|2024-09-23 14:14:20|173393.3|173303.3|173390.6|173300.6|173394.5|173304.5|173386.2|173296.2|8
1727100870000|2024-09-23 14:14:30|173390.7|173300.7|173391|173301|173391|173301|173390.7|173300.7|2
1727100880000|2024-09-23 14:14:40|173391.1|173301.1|173391.6|173301.6|173394.6|173304.6|173385.2|173295.2|9
1727100890000|2024-09-23 14:14:50|173389.8|173299.8|173394.7|173304.7|173395.8|173305.8|173389.8|173299.8|5
1727100900000|2024-09-23 14:15:00|173394.6|173304.6|173396.3|173306.3|173397|173307|173394.6|173304.6|7
1727100910000|2024-09-23 14:15:10|173396.5|173306.5|173394.8|173304.8|173396.9|173306.9|173394.8|173304.8|8
1727100920000|2024-09-23 14:15:20|173395.9|173305.9|173394.1|173304.1|173396.2|173306.2|173393.1|173303.1|8
1727100930000|2024-09-23 14:15:30|173395.2|173305.2|173393.1|173303.1|173395.3|173305.3|173392.4|173302.4|8
1727100940000|2024-09-23 14:15:40|173394.2|173304.2|173390.8|173300.8|173396.9|173306.9|173387.7|173297.7|14
1727100950000|2024-09-23 14:15:50|173392.8|173302.8|173326.3|173236.3|173392.8|173302.8|173326.3|173236.3|22
1727100960000|2024-09-23 14:16:00|173324.1|173234.1|173296.4|173206.4|173324.1|173234.1|173296.4|173206.4|20
1727100970000|2024-09-23 14:16:10|173299.1|173209.1|173300.5|173210.5|173305.2|173215.2|173296.5|173206.5|10
1727100980000|2024-09-23 14:16:20|173301.1|173211.1|173295.7|173205.7|173301.1|173211.1|173295.7|173205.7|9
1727100990000|2024-09-23 14:16:30|173296.8|173206.8|173298|173208|173298.8|173208.8|173292.5|173202.5|11
1727101000000|2024-09-23 14:16:40|173297.7|173207.7|173297.2|173207.2|173298.1|173208.1|173296.8|173206.8|6
1727101010000|2024-09-23 14:16:50|173295.7|173205.7|173295.1|173205.1|173297.1|173207.1|173293.4|173203.4|6
1727101020000|2024-09-23 14:17:00|173297.3|173207.3|173291.3|173201.3|173297.3|173207.3|173291.3|173201.3|5
1727101030000|2024-09-23 14:17:10|173292.7|173202.7|173298.5|173208.5|173300.9|173210.9|173291.2|173201.2|8
1727101040000|2024-09-23 14:17:20|173298.7|173208.7|173292.6|173202.6|173298.9|173208.9|173292.6|173202.6|9
1727101050000|2024-09-23 14:17:30|173291.3|173201.3|173289.9|173199.9|173291.3|173201.3|173289.9|173199.9|2
1727101060000|2024-09-23 14:17:40|173288.5|173198.5|173279.5|173189.5|173288.5|173198.5|173268.6|173178.6|10
1727101070000|2024-09-23 14:17:50|173277.3|173187.3|173287.9|173197.9|173287.9|173197.9|173277.3|173187.3|8
1727101080000|2024-09-23 14:18:00|173286.7|173196.7|173280.1|173190.1|173290.3|173200.3|173278.5|173188.5|10
1727101090000|2024-09-23 14:18:10|173278.7|173188.7|173290.1|173200.1|173293.2|173203.2|173278.4|173188.4|9
1727101100000|2024-09-23 14:18:20|173291.3|173201.3|173296.9|173206.9|173296.9|173206.9|173291.3|173201.3|6
1727101110000|2024-09-23 14:18:30|173293.3|173203.3|173274.9|173184.9|173294.3|173204.3|173273.8|173183.8|21
1727101120000|2024-09-23 14:18:40|173274.7|173184.7|173277.6|173187.6|173279.4|173189.4|173273.8|173183.8|12
1727101130000|2024-09-23 14:18:50|173267.3|173177.3|173263|173173|173267.3|173177.3|173253|173163|14
1727101140000|2024-09-23 14:19:00|173263.5|173173.5|173293.4|173203.4|173295.7|173205.7|173262.1|173172.1|8
1727101150000|2024-09-23 14:19:10|173296.2|173206.2|173288.8|173198.8|173299.7|173209.7|173288.8|173198.8|18
1727101160000|2024-09-23 14:19:20|173290|173200|173312.5|173222.5|173312.5|173222.5|173290|173200|11
1727101170000|2024-09-23 14:19:30|173314.5|173224.5|173314.3|173224.3|173315.3|173225.3|173311|173221|9
1727101180000|2024-09-23 14:19:40|173316|173226|173314.8|173224.8|173316|173226|173314.6|173224.6|6
1727101190000|2024-09-23 14:19:50|173315.6|173225.6|173316.5|173226.5|173316.6|173226.6|173311.7|173221.7|8
1727101200000|2024-09-23 14:20:00|173317.1|173227.1|173309.3|173219.3|173319.1|173229.1|173309.3|173219.3|8
1727101210000|2024-09-23 14:20:10|173308.2|173218.2|173298.5|173208.5|173308.2|173218.2|173298|173208|10
1727101220000|2024-09-23 14:20:20|173296|173206|173309.9|173219.9|173309.9|173219.9|173293.8|173203.8|11
1727101230000|2024-09-23 14:20:30|173308.4|173218.4|173317.5|173227.5|173317.5|173227.5|173306.4|173216.4|8
1727101240000|2024-09-23 14:20:40|173316.7|173226.7|173315.9|173225.9|173317.5|173227.5|173315.9|173225.9|4
1727101250000|2024-09-23 14:20:50|173315.6|173225.6|173331.9|173241.9|173336.7|173246.7|173315.6|173225.6|9
1727101260000|2024-09-23 14:21:00|173327.2|173237.2|173337.2|173247.2|173337.2|173247.2|173324.7|173234.7|13
1727101270000|2024-09-23 14:21:10|173336.4|173246.4|173363.1|173273.1|173363.1|173273.1|173325.1|173235.1|14
1727101280000|2024-09-23 14:21:20|173364.8|173274.8|173365.6|173275.6|173365.6|173275.6|173362.2|173272.2|4
1727101290000|2024-09-23 14:21:30|173367.7|173277.7|173366.4|173276.4|173368.8|173278.8|173366.4|173276.4|6
1727101300000|2024-09-23 14:21:40|173366.8|173276.8|173342.3|173252.3|173366.8|173276.8|173336.1|173246.1|8
1727101310000|2024-09-23 14:21:50|173338.3|173248.3|173340.8|173250.8|173340.8|173250.8|173334.2|173244.2|9
1727101320000|2024-09-23 14:22:00|173340.6|173250.6|173326.3|173236.3|173340.6|173250.6|173325.2|173235.2|16
1727101330000|2024-09-23 14:22:10|173326.2|173236.2|173326.1|173236.1|173328.2|173238.2|173324.2|173234.2|7
1727101340000|2024-09-23 14:22:20|173324|173234|173326.7|173236.7|173331|173241|173320.4|173230.4|17
1727101350000|2024-09-23 14:22:30|173325|173235|173326.5|173236.5|173328.4|173238.4|173324.8|173234.8|11
1727101360000|2024-09-23 14:22:40|173325.2|173235.2|173339|173209|173339.7|173246.7|173325.2|173209|12
1727101370000|2024-09-23 14:22:50|173340.1|173210.1|173303.2|173213.2|173340.1|173227.6|173294.2|173198.3|25
1727101380000|2024-09-23 14:23:00|173301.3|173211.3|173300.3|173210.3|173304.4|173214.4|173296.8|173206.8|11
1727101390000|2024-09-23 14:23:10|173300.5|173210.5|173286.3|173196.3|173302.7|173212.7|173271.3|173181.3|20
1727101400000|2024-09-23 14:23:20|173285.7|173195.7|173287.8|173197.8|173297|173207|173285.7|173195.7|10
1727101410000|2024-09-23 14:23:30|173292|173202|173290.6|173200.6|173292|173202|173287.1|173197.1|11
1727101420000|2024-09-23 14:23:40|173290.3|173200.3|173287.9|173197.9|173290.6|173200.6|173287.8|173197.8|5
1727101430000|2024-09-23 14:23:50|173287.2|173197.2|173285.3|173195.3|173287.2|173197.2|173285.3|173195.3|4
1727101440000|2024-09-23 14:24:00|173283.2|173193.2|173292.3|173202.3|173292.8|173202.8|173283.1|173193.1|15
1727101450000|2024-09-23 14:24:10|173293.1|173203.1|173295.4|173205.4|173296.6|173206.6|173293.1|173203.1|6
1727101460000|2024-09-23 14:24:20|173295.2|173205.2|173296.7|173206.7|173297.1|173207.1|173295.2|173205.2|5
1727101470000|2024-09-23 14:24:30|173295|173205|173284.5|173194.5|173295|173205|173284.3|173194.3|15
1727101480000|2024-09-23 14:24:40|173283.7|173193.7|173254.9|173164.9|173283.9|173193.9|173248.6|173158.6|22
1727101490000|2024-09-23 14:24:50|173255.5|173165.5|173276|173186|173290.4|173200.4|173255.5|173165.5|19
1727101500000|2024-09-23 14:25:00|173278.8|173188.8|173290.3|173200.3|173290.9|173200.9|173278.8|173188.8|11
1727101510000|2024-09-23 14:25:10|173291.4|173201.4|173298.2|173208.2|173298.2|173208.2|173291.4|173201.4|7
1727101520000|2024-09-23 14:25:20|173299.8|173209.8|173299.9|173209.9|173299.9|173209.9|173298.6|173208.6|3
1727101530000|2024-09-23 14:25:30|173296.2|173206.2|173295.3|173205.3|173299.9|173209.9|173295.3|173205.3|5
1727101540000|2024-09-23 14:25:40|173298.5|173208.5|173298.5|173208.5|173298.5|173208.5|173298.5|173208.5|1
1727101550000|2024-09-23 14:25:50|173296.6|173206.6|173311.1|173221.1|173311.1|173221.1|173292.4|173202.4|14
1727101560000|2024-09-23 14:26:00|173305|173215|173303.2|173213.2|173305|173215|173301.9|173211.9|4
1727101570000|2024-09-23 14:26:10|173302|173212|173264.7|173174.7|173302.9|173212.9|173264.7|173174.7|16
1727101580000|2024-09-23 14:26:20|173266.5|173176.5|173267.3|173177.3|173275.5|173185.5|173265.3|173175.3|11
1727101590000|2024-09-23 14:26:30|173262|173172|173245.1|173155.1|173273.6|173183.6|173239.1|173149.1|22
1727101600000|2024-09-23 14:26:40|173244.2|173154.2|173240.9|173150.9|173244.7|173154.7|173240.5|173150.5|12
1727101610000|2024-09-23 14:26:50|173240.2|173150.2|173231.1|173141.1|173241.8|173151.8|173230.1|173140.1|11
1727101620000|2024-09-23 14:27:00|173227.7|173137.7|173230|173140|173232.1|173142.1|173227.7|173137.7|5
1727101630000|2024-09-23 14:27:10|173230.4|173140.4|173230.4|173140.4|173230.4|173140.4|173230.4|173140.4|1
1727101640000|2024-09-23 14:27:20|173228.5|173138.5|173231.5|173141.5|173232.4|173142.4|173228.5|173138.5|7
1727101650000|2024-09-23 14:27:30|173231.6|173141.6|173231.5|173141.5|173231.6|173141.6|173231.5|173141.5|2
1727101660000|2024-09-23 14:27:40|173230.9|173140.9|173229.8|173139.8|173230.9|173140.9|173229.8|173139.8|2
1727101670000|2024-09-23 14:27:50|173230.8|173140.8|173239|173149|173242.9|173152.9|173229.6|173139.6|13
1727101680000|2024-09-23 14:28:00|173237.3|173147.3|173229.9|173139.9|173239.9|173149.9|173229.9|173139.9|13
1727101690000|2024-09-23 14:28:10|173230.5|173140.5|173224.4|173134.4|173230.5|173140.5|173222.4|173132.4|8
1727101700000|2024-09-23 14:28:20|173224.5|173134.5|173228|173138|173229.7|173139.7|173223.7|173133.7|7
1727101710000|2024-09-23 14:28:30|173226.5|173136.5|173223.9|173133.9|173226.5|173136.5|173221.4|173131.4|10
1727101720000|2024-09-23 14:28:40|173222.3|173132.3|173229.5|173139.5|173230.3|173140.3|173220.9|173130.9|9
1727101730000|2024-09-23 14:28:50|173227.9|173137.9|173229.4|173139.4|173229.7|173139.7|173227.9|173137.9|4
1727101740000|2024-09-23 14:29:00|173231.4|173141.4|173232|173142|173233.9|173143.9|173224.5|173134.5|13
1727101750000|2024-09-23 14:29:10|173230.9|173140.9|173228.1|173138.1|173230.9|173140.9|173228.1|173138.1|4
1727101760000|2024-09-23 14:29:20|173231.4|173141.4|173234.4|173144.4|173234.6|173144.6|173231.4|173141.4|6
1727101770000|2024-09-23 14:29:30|173233|173143|173225.1|173135.1|173233|173143|173222.6|173132.6|11
1727101780000|2024-09-23 14:29:40|173228.6|173138.6|173222.7|173132.7|173231.6|173141.6|173221.7|173131.7|12
1727101790000|2024-09-23 14:29:50|173223|173133|173231.9|173141.9|173233|173143|173223|173133|6
1727101800000|2024-09-23 14:30:00|173230.5|173140.5|173216.1|173126.1|173230.5|173140.5|173210.8|173120.8|14
1727101810000|2024-09-23 14:30:10|173216.5|173126.5|173221.7|173131.7|173221.7|173131.7|173215.8|173125.8|10
1727101820000|2024-09-23 14:30:20|173221.8|173131.8|173219.2|173129.2|173221.8|173131.8|173215.6|173125.6|9
1727101830000|2024-09-23 14:30:30|173221.1|173131.1|173225|173135|173230.6|173140.6|173221.1|173131.1|10
1727101840000|2024-09-23 14:30:40|173226|173136|173223.7|173133.7|173226.1|173136.1|173222.5|173132.5|7
1727101850000|2024-09-23 14:30:50|173225.6|173135.6|173223.1|173133.1|173225.7|173135.7|173223.1|173133.1|3
1727101860000|2024-09-23 14:31:00|173222.9|173132.9|173223.3|173133.3|173223.3|173133.3|173221.8|173131.8|5
1727101870000|2024-09-23 14:31:10|173224.3|173134.3|173224.5|173134.5|173224.5|173134.5|173224.3|173134.3|3
1727101880000|2024-09-23 14:31:20|173230.9|173140.9|173231.3|173141.3|173232.9|173142.9|173230.9|173140.9|3
1727101890000|2024-09-23 14:31:30|173233.3|173143.3|173238.5|173148.5|173238.5|173148.5|173233.3|173143.3|3
1727101900000|2024-09-23 14:31:40|173236.3|173146.3|173238|173148|173239.3|173149.3|173235.8|173145.8|7
1727101910000|2024-09-23 14:31:50|173236.6|173146.6|173241.7|173151.7|173246.1|173156.1|173236.1|173146.1|12
1727101920000|2024-09-23 14:32:00|173236.3|173146.3|173227.7|173137.7|173236.3|173146.3|173225.7|173135.7|8
1727101930000|2024-09-23 14:32:10|173227.8|173137.8|173226.6|173136.6|173229.1|173139.1|173225.8|173135.8|8
1727101940000|2024-09-23 14:32:20|173226.4|173136.4|173201.7|173111.7|173226.4|173136.4|173200.4|173110.4|8
1727101950000|2024-09-23 14:32:30|173199.8|173109.8|173182.1|173092.1|173199.8|173109.8|173174.3|173084.3|18
1727101960000|2024-09-23 14:32:40|173186.8|173096.8|173188.6|173098.6|173191.4|173101.4|173186.2|173096.2|8
1727101970000|2024-09-23 14:32:50|173191|173101|173189|173099|173191.7|173101.7|173188.8|173098.8|6
1727101980000|2024-09-23 14:33:00|173187.5|173097.5|173192.3|173102.3|173192.3|173102.3|173179|173089|12
1727101990000|2024-09-23 14:33:10|173216.5|173126.5|173226.9|173136.9|173232.5|173142.5|173216.5|173126.5|15
1727102000000|2024-09-23 14:33:20|173228|173138|173224.7|173134.7|173228|173138|173224.7|173134.7|9
1727102010000|2024-09-23 14:33:30|173220.1|173130.1|173226.8|173136.8|173229.5|173139.5|173220.1|173130.1|11
1727102020000|2024-09-23 14:33:40|173228.1|173138.1|173239.3|173149.3|173239.3|173149.3|173228|173138|5
1727102030000|2024-09-23 14:33:50|173237|173147|173243|173153|173243|173153|173237|173147|5
1727102040000|2024-09-23 14:34:00|173241.7|173151.7|173247.5|173157.5|173247.5|173157.5|173239.9|173149.9|11
1727102050000|2024-09-23 14:34:10|173251.5|173161.5|173240.9|173150.9|173251.5|173161.5|173240.9|173150.9|8
1727102060000|2024-09-23 14:34:20|173243.4|173153.4|173242.1|173152.1|173243.4|173153.4|173239.3|173149.3|5
1727102070000|2024-09-23 14:34:30|173239.9|173149.9|173238.3|173148.3|173242.1|173152.1|173238.3|173148.3|6
1727102080000|2024-09-23 14:34:40|173239.3|173149.3|173240.2|173150.2|173240.2|173150.2|173238.3|173148.3|4
1727102090000|2024-09-23 14:34:50|173239.5|173149.5|173239.5|173149.5|173239.5|173149.5|173239.5|173149.5|1
1727102100000|2024-09-23 14:35:00|173239.2|173149.2|173237.8|173147.8|173239.2|173149.2|173234.3|173144.3|7
1727102110000|2024-09-23 14:35:10|173236.4|173146.4|173221.1|173131.1|173236.4|173146.4|173221.1|173131.1|15
1727102120000|2024-09-23 14:35:20|173220|173130|173218.3|173128.3|173220|173130|173206.7|173116.7|15
1727102130000|2024-09-23 14:35:30|173219.9|173129.9|173214.1|173124.1|173219.9|173129.9|173214.1|173124.1|11
1727102140000|2024-09-23 14:35:40|173214|173124|173212.6|173122.6|173217.8|173127.8|173203.3|173113.3|16
1727102150000|2024-09-23 14:35:50|173212.7|173122.7|173172.9|173082.9|173212.7|173122.7|173165.4|173075.4|16
1727102160000|2024-09-23 14:36:00|173170.8|173080.8|173200.6|173110.6|173200.6|173110.6|173170.6|173080.6|10
1727102170000|2024-09-23 14:36:10|173201.2|173111.2|173232.5|173142.5|173235.7|173145.7|173197.7|173107.7|8
1727102180000|2024-09-23 14:36:20|173233.2|173143.2|173234|173144|173234|173144|173224.8|173134.8|15
1727102190000|2024-09-23 14:36:30|173230.5|173140.5|173239.3|173149.3|173239.3|173149.3|173228.3|173138.3|11
1727102200000|2024-09-23 14:36:40|173242.1|173152.1|173243.3|173153.3|173243.3|173153.3|173242.1|173152.1|2
1727102210000|2024-09-23 14:36:50|173242.6|173152.6|173236.3|173146.3|173243.3|173153.3|173236.3|173146.3|4
1727102220000|2024-09-23 14:37:00|173234.4|173144.4|173224|173134|173234.4|173144.4|173221|173131|11
1727102230000|2024-09-23 14:37:10|173227.9|173137.9|173208.6|173118.6|173228.9|173138.9|173206.5|173116.5|13
1727102240000|2024-09-23 14:37:20|173210.2|173120.2|173215.3|173125.3|173216.3|173126.3|173210.2|173120.2|18
1727102250000|2024-09-23 14:37:30|173216.3|173126.3|173235.8|173145.8|173239.5|173149.5|173216.3|173126.3|17
1727102260000|2024-09-23 14:37:40|173237.1|173147.1|173235.2|173145.2|173237.2|173147.2|173230.9|173140.9|9
1727102270000|2024-09-23 14:37:50|173233.2|173143.2|173238.8|173148.8|173240.8|173150.8|173231.6|173141.6|8
1727102280000|2024-09-23 14:38:00|173240.3|173150.3|173244.9|173154.9|173250.5|173160.5|173237.4|173147.4|17
1727102290000|2024-09-23 14:38:10|173246|173156|173294.4|173204.4|173296|173206|173246|173156|15
1727102300000|2024-09-23 14:38:20|173297.3|173207.3|173295.3|173205.3|173306.3|173216.3|173295.3|173205.3|20
1727102310000|2024-09-23 14:38:30|173293.9|173203.9|173336.9|173246.9|173339.8|173249.8|173293.9|173203.9|22
1727102320000|2024-09-23 14:38:40|173335.4|173245.4|173323.1|173233.1|173336.7|173246.7|173323.1|173233.1|26
1727102330000|2024-09-23 14:38:50|173326.4|173236.4|173326.1|173236.1|173330.2|173240.2|173322.3|173232.3|14
1727102340000|2024-09-23 14:39:00|173325.9|173235.9|173315.1|173225.1|173325.9|173235.9|173313.8|173223.8|17
1727102350000|2024-09-23 14:39:10|173313.9|173223.9|173320.9|173230.9|173320.9|173230.9|173313.4|173223.4|13
1727102360000|2024-09-23 14:39:20|173320.8|173230.8|173311.5|173221.5|173340.8|173250.8|173311.5|173221.5|18
1727102370000|2024-09-23 14:39:30|173311.7|173221.7|173301.1|173211.1|173315.6|173225.6|173296.5|173206.5|17
1727102380000|2024-09-23 14:39:40|173299.6|173209.6|173297.2|173207.2|173300.2|173210.2|173296.1|173206.1|11
1727102390000|2024-09-23 14:39:50|173295.8|173205.8|173311.5|173221.5|173313.4|173223.4|173295.8|173205.8|19
1727102400000|2024-09-23 14:40:00|173313.2|173223.2|173337.5|173247.5|173338|173248|173312.2|173222.2|21
1727102410000|2024-09-23 14:40:10|173341.1|173251.1|173297.2|173207.2|173341.1|173251.1|173297.2|173207.2|20
1727102420000|2024-09-23 14:40:20|173296.1|173206.1|173292.3|173202.3|173301.6|173211.6|173292.3|173202.3|16
1727102430000|2024-09-23 14:40:30|173293.3|173203.3|173305.7|173215.7|173305.7|173215.7|173293.3|173203.3|8
1727102440000|2024-09-23 14:40:40|173304.7|173214.7|173299.1|173209.1|173304.7|173214.7|173298.8|173208.8|7
1727102450000|2024-09-23 14:40:50|173298.5|173208.5|173300.9|173210.9|173300.9|173210.9|173298.5|173208.5|5
1727102460000|2024-09-23 14:41:00|173299.4|173209.4|173292.9|173202.9|173299.4|173209.4|173292.9|173202.9|6
1727102470000|2024-09-23 14:41:10|173293.7|173203.7|173297|173207|173297.7|173207.7|173291.5|173201.5|12
1727102480000|2024-09-23 14:41:20|173296|173206|173290|173200|173297.2|173207.2|173289.2|173199.2|15
1727102490000|2024-09-23 14:41:30|173291.1|173201.1|173293.4|173203.4|173294.9|173204.9|173290|173200|11
1727102500000|2024-09-23 14:41:40|173291.8|173201.8|173290.3|173200.3|173292.9|173202.9|173290.2|173200.2|7
1727102510000|2024-09-23 14:41:50|173294.2|173204.2|173293.4|173203.4|173296|173206|173271.3|173181.3|11
1727102520000|2024-09-23 14:42:00|173288.9|173198.9|173276|173186|173290.4|173200.4|173276|173186|8
1727102530000|2024-09-23 14:42:10|173277.7|173187.7|173275.2|173185.2|173278.3|173188.3|173275.2|173185.2|4
1727102550000|2024-09-23 14:42:30|173275.7|173185.7|173288.1|173198.1|173300.3|173210.3|173275.7|173185.7|15
1727102560000|2024-09-23 14:42:40|173288.7|173198.7|173291.6|173201.6|173291.6|173201.6|173282.4|173192.4|20
1727102570000|2024-09-23 14:42:50|173284.1|173194.1|173276.8|173186.8|173284.1|173194.1|173270.8|173180.8|14
1727102580000|2024-09-23 14:43:00|173276.9|173186.9|173272.7|173182.7|173279.3|173189.3|173265.7|173175.7|14
1727102590000|2024-09-23 14:43:10|173273.6|173183.6|173289.6|173199.6|173289.6|173199.6|173273.6|173183.6|12
1727102600000|2024-09-23 14:43:20|173290.6|173200.6|173272.4|173182.4|173293.3|173203.3|173270.5|173180.5|17
1727102610000|2024-09-23 14:43:30|173273.1|173183.1|173270.8|173180.8|173273.1|173183.1|173270.8|173180.8|6
1727102620000|2024-09-23 14:43:40|173272|173182|173274.1|173184.1|173276.7|173186.7|173272|173182|8
1727102630000|2024-09-23 14:43:50|173275|173185|173274|173184|173275.2|173185.2|173273|173183|6
1727102640000|2024-09-23 14:44:00|173275.6|173185.6|173288.1|173198.1|173289.8|173199.8|173275.6|173185.6|17
1727102650000|2024-09-23 14:44:10|173288.3|173198.3|173292.8|173202.8|173295|173205|173288.3|173198.3|12
1727102660000|2024-09-23 14:44:20|173293.4|173203.4|173290.1|173200.1|173293.4|173203.4|173288.9|173198.9|10
1727102670000|2024-09-23 14:44:30|173289.2|173199.2|173287.9|173197.9|173291.4|173201.4|173287.2|173197.2|11
1727102680000|2024-09-23 14:44:40|173287.8|173197.8|173291.2|173201.2|173293.9|173203.9|173285.5|173195.5|16
1727102690000|2024-09-23 14:44:50|173290.5|173200.5|173289.8|173199.8|173290.9|173200.9|173287.8|173197.8|11
1727102700000|2024-09-23 14:45:00|173291.6|173201.6|173291.1|173201.1|173308.8|173218.8|173282.7|173192.7|14
1727102710000|2024-09-23 14:45:10|173290.8|173200.8|173295|173205|173295.1|173205.1|173287.6|173197.6|13
1727102720000|2024-09-23 14:45:20|173295.4|173205.4|173316.9|173226.9|173324.8|173234.8|173295.1|173205.1|15
1727102730000|2024-09-23 14:45:30|173318.2|173228.2|173315.5|173225.5|173318.2|173228.2|173313.3|173223.3|8
1727102740000|2024-09-23 14:45:40|173315.4|173225.4|173315.2|173225.2|173315.4|173225.4|173311.6|173221.6|5
1727102750000|2024-09-23 14:45:50|173317.1|173227.1|173321.2|173231.2|173321.2|173231.2|173314.7|173224.7|8
1727102760000|2024-09-23 14:46:00|173321.7|173231.7|173327.7|173237.7|173328.2|173238.2|173321.7|173231.7|7
1727102770000|2024-09-23 14:46:10|173326.2|173236.2|173286.4|173196.4|173333|173243|173286.4|173196.4|13
1727102780000|2024-09-23 14:46:20|173289.1|173199.1|173286.5|173196.5|173289.9|173199.9|173286.2|173196.2|13
1727102790000|2024-09-23 14:46:30|173287.2|173197.2|173283.9|173193.9|173292.4|173202.4|173283.3|173193.3|10
1727102800000|2024-09-23 14:46:40|173284|173194|173289.4|173199.4|173289.4|173199.4|173284|173194|7
1727102810000|2024-09-23 14:46:50|173289.2|173199.2|173299.2|173209.2|173304|173214|173289.2|173199.2|13
1727102820000|2024-09-23 14:47:00|173287.1|173197.1|173270.9|173180.9|173287.1|173197.1|173267.9|173177.9|15
1727102830000|2024-09-23 14:47:10|173271|173181|173175.8|173085.8|173272.9|173182.9|173175.8|173085.8|18
1727102840000|2024-09-23 14:47:20|173177.7|173087.7|173213.3|173123.3|173217.9|173127.9|173177.1|173087.1|9
1727102850000|2024-09-23 14:47:30|173214.8|173124.8|173225|173135|173231.7|173141.7|173214.5|173124.5|16
1727102860000|2024-09-23 14:47:40|173223.5|173133.5|173221.9|173131.9|173223.5|173133.5|173221|173131|9
1727102870000|2024-09-23 14:47:50|173221.7|173131.7|173214|173124|173222.2|173132.2|173214|173124|12
1727102880000|2024-09-23 14:48:00|173213.7|173123.7|173216|173126|173219.3|173129.3|173213.7|173123.7|12
1727102890000|2024-09-23 14:48:10|173218.2|173128.2|173201|173111|173218.8|173128.8|173188.7|173098.7|7
1727102900000|2024-09-23 14:48:20|173197.7|173107.7|173196.5|173106.5|173199.4|173109.4|173196.3|173106.3|10
1727102910000|2024-09-23 14:48:30|173196.2|173106.2|173192.3|173102.3|173196.5|173106.5|173192.3|173102.3|9
1727102920000|2024-09-23 14:48:40|173192.2|173102.2|173180.3|173090.3|173193.4|173103.4|173169.9|173079.9|11
1727102930000|2024-09-23 14:48:50|173181.8|173091.8|173200.8|173110.8|173202.7|173112.7|173181.8|173091.8|18
1727102940000|2024-09-23 14:49:00|173200.3|173110.3|173208.4|173118.4|173210.2|173120.2|173200.3|173110.3|11
1727102950000|2024-09-23 14:49:10|173206.9|173116.9|173225.6|173135.6|173225.6|173135.6|173205.2|173115.2|16
1727102960000|2024-09-23 14:49:20|173223.5|173133.5|173235.2|173145.2|173235.4|173145.4|173218.2|173128.2|10
1727102970000|2024-09-23 14:49:30|173235.4|173145.4|173219.7|173129.7|173239.6|173149.6|173213.7|173123.7|10
1727102980000|2024-09-23 14:49:40|173219.6|173129.6|173240.2|173150.2|173240.2|173150.2|173197.4|173107.4|25
1727102990000|2024-09-23 14:49:50|173243.2|173153.2|173242.6|173152.6|173249.3|173159.3|173239.3|173149.3|18
1727103000000|2024-09-23 14:50:00|173242.5|173152.5|173236.9|173146.9|173243.3|173153.3|173236.9|173146.9|11
1727103010000|2024-09-23 14:50:10|173263.4|173173.4|173247.3|173157.3|173277.8|173187.8|173246.8|173156.8|11
1727103020000|2024-09-23 14:50:20|173245.6|173155.6|173228.8|173138.8|173245.6|173155.6|173228.8|173138.8|9
1727103030000|2024-09-23 14:50:30|173226.6|173136.6|173197|173107|173226.6|173136.6|173197|173107|12
1727103040000|2024-09-23 14:50:40|173196|173106|173214.9|173124.9|173217|173127|173196|173106|16
1727103050000|2024-09-23 14:50:50|173193.9|173103.9|173133.2|173043.2|173194.6|173104.6|173133.2|173043.2|20
1727103060000|2024-09-23 14:51:00|173134.4|173044.4|173134.2|173044.2|173135.4|173045.4|173127.9|173037.9|20
1727103070000|2024-09-23 14:51:10|173134|173044|173118.1|173028.1|173139.1|173049.1|173110.7|173020.7|17
1727103080000|2024-09-23 14:51:20|173118.2|173028.2|173116.3|173026.3|173119.1|173029.1|173115.8|173025.8|13
1727103090000|2024-09-23 14:51:30|173115.7|173025.7|173113.2|173023.2|173115.7|173025.7|173105.7|173015.7|27
1727103100000|2024-09-23 14:51:40|173113.8|173023.8|173092.9|173002.9|173115.9|173025.9|173091.2|173001.2|11
1727103110000|2024-09-23 14:51:50|173092.6|173002.6|173064.7|172974.7|173092.6|173002.6|173061.9|172971.9|12
1727103120000|2024-09-23 14:52:00|173065.8|172975.8|173068.1|172978.1|173068.1|172978.1|173065.8|172975.8|11
1727103130000|2024-09-23 14:52:10|173068.4|172978.4|173063.9|172973.9|173071|172981|173062.9|172972.9|14
1727103140000|2024-09-23 14:52:20|173064.9|172974.9|173042.6|172952.6|173065.1|172975.1|173042.6|172952.6|15
1727103150000|2024-09-23 14:52:30|173043.2|172953.2|173069.3|172979.3|173069.3|172979.3|173043|172953|17
1727103160000|2024-09-23 14:52:40|173069.2|172979.2|173073.7|172983.7|173074.8|172984.8|173067.3|172977.3|13
1727103170000|2024-09-23 14:52:50|173073.4|172983.4|173097.4|173007.4|173104.1|173014.1|173073.4|172983.4|21
1727103180000|2024-09-23 14:53:00|173097.3|173007.3|173125.9|173035.9|173125.9|173035.9|173095|173005|16
1727103190000|2024-09-23 14:53:10|173125.7|173035.7|173120.1|173030.1|173127.6|173037.6|173120.1|173030.1|14
1727103200000|2024-09-23 14:53:20|173120.3|173030.3|173099.4|173009.4|173120.6|173030.6|173099.4|173009.4|12
1727103210000|2024-09-23 14:53:30|173098|173008|173116.4|173026.4|173119.3|173029.3|173098|173008|14
1727103220000|2024-09-23 14:53:40|173116.8|173026.8|173092.1|173002.1|173120.6|173030.6|173090.1|173000.1|16
1727103230000|2024-09-23 14:53:50|173093.2|173003.2|173088.3|172998.3|173093.7|173003.7|173088.3|172998.3|8
1727103240000|2024-09-23 14:54:00|173089.1|172999.1|173096.1|173006.1|173097.5|173007.5|173089.1|172999.1|16
1727103250000|2024-09-23 14:54:10|173095.4|173005.4|173057.5|172967.5|173095.4|173005.4|173055.3|172965.3|8
1727103260000|2024-09-23 14:54:20|173060.4|172970.4|173047.7|172957.7|173063.8|172973.8|173047.7|172957.7|14
1727103270000|2024-09-23 14:54:30|173044.7|172954.7|173039.2|172949.2|173051.1|172961.1|173033.1|172943.1|16
1727103280000|2024-09-23 14:54:40|173039|172949|173051.4|172961.4|173053.3|172963.3|173039|172949|16
1727103290000|2024-09-23 14:54:50|173049.9|172959.9|173057.9|172967.9|173059.6|172969.6|173049.9|172959.9|6
1727103300000|2024-09-23 14:55:00|173059.5|172969.5|173065.9|172975.9|173065.9|172975.9|173031.2|172941.2|20
1727103310000|2024-09-23 14:55:10|173067.5|172977.5|173022.9|172932.9|173068.9|172978.9|173022.9|172932.9|21
1727103320000|2024-09-23 14:55:20|173022.8|172932.8|173025.1|172935.1|173028.9|172938.9|173022.3|172932.3|13
1727103330000|2024-09-23 14:55:30|173025|172935|173051.6|172961.6|173051.6|172961.6|173022.8|172932.8|21
1727103340000|2024-09-23 14:55:40|173052.7|172962.7|173046.2|172956.2|173052.7|172962.7|173043.1|172953.1|14
1727103350000|2024-09-23 14:55:50|173046.3|172956.3|173046.7|172956.7|173050.8|172960.8|173045.4|172955.4|12
1727103360000|2024-09-23 14:56:00|173046.5|172956.5|173043.4|172953.4|173046.9|172956.9|173043.4|172953.4|13
1727103370000|2024-09-23 14:56:10|173045|172955|173033.7|172943.7|173045|172955|173027.1|172937.1|13
1727103380000|2024-09-23 14:56:20|173037.1|172947.1|173054.9|172964.9|173055.4|172965.4|173037.1|172947.1|16
1727103390000|2024-09-23 14:56:30|173055.7|172965.7|173060.9|172970.9|173062.6|172972.6|173033|172943|22
1727103400000|2024-09-23 14:56:40|173061.9|172971.9|173066.7|172976.7|173078.1|172988.1|173059.1|172969.1|21
1727103410000|2024-09-23 14:56:50|173063.7|172973.7|173061.4|172971.4|173070.9|172980.9|173061.1|172971.1|20
1727103420000|2024-09-23 14:57:00|173059.5|172969.5|173061|172971|173061.3|172971.3|173057.9|172967.9|9
1727103430000|2024-09-23 14:57:10|173061.4|172971.4|173060.7|172970.7|173062|172972|173059.2|172969.2|13
1727103440000|2024-09-23 14:57:20|173060.5|172970.5|173043.5|172953.5|173060.8|172970.8|173039.7|172949.7|19
1727103450000|2024-09-23 14:57:30|173047.7|172957.7|173019.9|172929.9|173047.7|172957.7|173019.9|172929.9|8
1727103460000|2024-09-23 14:57:40|173022.6|172932.6|173018.7|172928.7|173023.7|172933.7|173018.7|172928.7|11
1727103470000|2024-09-23 14:57:50|173021.1|172931.1|173026.6|172936.6|173031.1|172941.1|173018.7|172928.7|12
1727103480000|2024-09-23 14:58:00|173026.1|172936.1|173012.5|172922.5|173028.4|172938.4|173012.5|172922.5|15
1727103490000|2024-09-23 14:58:10|173011.9|172921.9|173015.2|172925.2|173016.6|172926.6|173011.9|172921.9|8
1727103500000|2024-09-23 14:58:20|173015.7|172925.7|173016.6|172926.6|173017|172927|173015.4|172925.4|7
1727103510000|2024-09-23 14:58:30|173016.5|172926.5|173016.5|172926.5|173016.5|172926.5|173016.5|172926.5|1
1727103520000|2024-09-23 14:58:40|173034.2|172944.2|173035.9|172945.9|173037.4|172947.4|173029.5|172939.5|12
1727103530000|2024-09-23 14:58:50|173036.7|172946.7|173037.9|172947.9|173037.9|172947.9|173032.2|172942.2|15
1727103540000|2024-09-23 14:59:00|173035.9|172945.9|173056.6|172966.6|173056.6|172966.6|173018.3|172928.3|21
1727103550000|2024-09-23 14:59:10|173056.3|172966.3|173049.9|172959.9|173056.3|172966.3|173049.2|172959.2|11
1727103560000|2024-09-23 14:59:20|173048.6|172958.6|173061.3|172971.3|173067.1|172977.1|173046.7|172956.7|13
1727103570000|2024-09-23 14:59:30|173062.4|172972.4|173068.4|172978.4|173070.8|172980.8|173060.1|172970.1|20
1727103580000|2024-09-23 14:59:40|173069.4|172979.4|173077.6|172987.6|173077.6|172987.6|173068.6|172978.6|10
1727103590000|2024-09-23 14:59:50|173078.9|172988.9|173091.5|173001.5|173091.6|173001.6|173078.9|172988.9|23
1727103600000|2024-09-23 15:00:00|173089|172999|173108|173018|173115.1|173025.1|173089|172999|22
1727103610000|2024-09-23 15:00:10|173109.3|173019.3|173104.2|173014.2|173109.8|173019.8|173103.2|173013.2|15
1727103620000|2024-09-23 15:00:20|173104.3|173014.3|173102.3|173012.3|173105.3|173015.3|173101.8|173011.8|14
1727103630000|2024-09-23 15:00:30|173103.5|173013.5|173104.5|173014.5|173105.1|173015.1|173102.4|173012.4|7
1727103640000|2024-09-23 15:00:40|173104.4|173014.4|173111.4|173021.4|173113.9|173023.9|173104.4|173014.4|13
1727103650000|2024-09-23 15:00:50|173114.1|173024.1|173122.8|173032.8|173122.8|173032.8|173111.6|173021.6|13
1727103660000|2024-09-23 15:01:00|173121.5|173031.5|173112.9|173022.9|173123.3|173033.3|173110.4|173020.4|17
1727103670000|2024-09-23 15:01:10|173111.7|173021.7|173114.2|173024.2|173120|173030|173103.9|173013.9|13
1727103680000|2024-09-23 15:01:20|173112.9|173022.9|173156.8|173066.8|173159.1|173069.1|173112.9|173022.9|17
1727103690000|2024-09-23 15:01:30|173155.7|173065.7|173158.6|173068.6|173159.1|173069.1|173150.3|173060.3|19
1727103700000|2024-09-23 15:01:40|173157.4|173067.4|173181.5|173091.5|173182.6|173092.6|173157.4|173067.4|19
1727103710000|2024-09-23 15:01:50|173181|173091|173177.8|173087.8|173182.6|173092.6|173176.4|173086.4|20
1727103720000|2024-09-23 15:02:00|173172.4|173082.4|173161.7|173071.7|173173.4|173083.4|173158.2|173068.2|17
1727103730000|2024-09-23 15:02:10|173164.2|173074.2|173167.3|173077.3|173167.6|173077.6|173161.5|173071.5|9
1727103740000|2024-09-23 15:02:20|173167.6|173077.6|173167.1|173077.1|173167.6|173077.6|173162.9|173072.9|16
1727103750000|2024-09-23 15:02:30|173166.3|173076.3|173171.6|173081.6|173175.1|173085.1|173166.3|173076.3|16
1727103760000|2024-09-23 15:02:40|173172.1|173082.1|173160.9|173070.9|173173.8|173083.8|173160.9|173070.9|15
1727103770000|2024-09-23 15:02:50|173161.1|173071.1|173153.1|173063.1|173163.3|173073.3|173153.1|173063.1|16
1727103780000|2024-09-23 15:03:00|173151.2|173061.2|173155.8|173065.8|173155.8|173065.8|173148.9|173058.9|14
1727103790000|2024-09-23 15:03:10|173156.1|173066.1|173178.7|173088.7|173185.4|173095.4|173155.7|173065.7|22
1727103800000|2024-09-23 15:03:20|173179.9|173089.9|173157|173067|173179.9|173089.9|173157|173067|21
1727103810000|2024-09-23 15:03:30|173155.7|173065.7|173210.9|173120.9|173210.9|173120.9|173152.7|173062.7|13
1727103820000|2024-09-23 15:03:40|173210.4|173120.4|173218.7|173128.7|173229.5|173139.5|173210.4|173120.4|19
1727103830000|2024-09-23 15:03:50|173218.4|173128.4|173215.8|173125.8|173218.5|173128.5|173210.2|173120.2|16
1727103840000|2024-09-23 15:04:00|173214.8|173124.8|173217.4|173127.4|173225.7|173135.7|173211.8|173121.8|19
1727103850000|2024-09-23 15:04:10|173216.4|173126.4|173219.7|173129.7|173228|173138|173214.8|173124.8|19
1727103860000|2024-09-23 15:04:20|173221.9|173131.9|173213.3|173123.3|173228.4|173138.4|173211.1|173121.1|9
1727103870000|2024-09-23 15:04:30|173213.9|173123.9|173198.9|173108.9|173213.9|173123.9|173198.9|173108.9|3
1727103880000|2024-09-23 15:04:40|173166.3|173076.3|173134.9|173044.9|173166.3|173076.3|173133.7|173043.7|18
1727103890000|2024-09-23 15:04:50|173134.5|173044.5|173139.7|173049.7|173146.2|173056.2|173133.5|173043.5|20
1727103900000|2024-09-23 15:05:00|173142.2|173052.2|173149.8|173059.8|173149.8|173059.8|173141.7|173051.7|25
1727103910000|2024-09-23 15:05:10|173146.9|173056.9|173145.6|173055.6|173148.9|173058.9|173143.7|173053.7|6
1727103920000|2024-09-23 15:05:20|173146.5|173056.5|173145.9|173055.9|173146.5|173056.5|173144|173054|9
1727103930000|2024-09-23 15:05:30|173147.2|173057.2|173140.7|173050.7|173148.4|173058.4|173140.7|173050.7|7
1727103940000|2024-09-23 15:05:40|173139.8|173049.8|173149.7|173059.7|173150|173060|173139.8|173049.8|8
1727103950000|2024-09-23 15:05:50|173150.1|173060.1|173127.8|173037.8|173150.3|173060.3|173121.8|173031.8|10
1727103960000|2024-09-23 15:06:00|173127.2|173037.2|173150.4|173060.4|173150.4|173060.4|173127.2|173037.2|17
1727103970000|2024-09-23 15:06:10|173149.9|173059.9|173143.1|173053.1|173150.3|173060.3|173142.9|173052.9|14
1727103980000|2024-09-23 15:06:20|173142.9|173052.9|173145.2|173055.2|173146.7|173056.7|173142.8|173052.8|15
1727103990000|2024-09-23 15:06:30|173144.8|173054.8|173145.4|173055.4|173157.4|173067.4|173144.5|173054.5|18
1727104000000|2024-09-23 15:06:40|173145.3|173055.3|173137.3|173047.3|173156.9|173066.9|173137.3|173047.3|21
1727104010000|2024-09-23 15:06:50|173139.9|173049.9|173150.9|173060.9|173175.7|173085.7|173139.9|173049.9|17
1727104020000|2024-09-23 15:07:00|173152.3|173062.3|173142.2|173052.2|173152.3|173062.3|173142.2|173052.2|9
1727104030000|2024-09-23 15:07:10|173142.1|173052.1|173149.7|173059.7|173153.5|173063.5|173142.1|173052.1|9
1727104040000|2024-09-23 15:07:20|173159.9|173069.9|173150.7|173060.7|173164.4|173074.4|173142.6|173052.6|14
1727104050000|2024-09-23 15:07:30|173150.6|173060.6|173152|173062|173180.7|173090.7|173150.6|173060.6|13
1727104060000|2024-09-23 15:07:40|173153.5|173063.5|173158.4|173068.4|173158.4|173068.4|173153.5|173063.5|6
1727104070000|2024-09-23 15:07:50|173156.1|173066.1|173143.6|173053.6|173156.1|173066.1|173143.6|173053.6|6
1727104080000|2024-09-23 15:08:00|173142.3|173052.3|173143.6|173053.6|173143.6|173053.6|173142.2|173052.2|6
1727104090000|2024-09-23 15:08:10|173143|173053|173145.3|173055.3|173145.3|173055.3|173142.7|173052.7|8
1727104100000|2024-09-23 15:08:20|173144.2|173054.2|173151.2|173061.2|173153.1|173063.1|173144.2|173054.2|8
1727104110000|2024-09-23 15:08:30|173151.1|173061.1|173158.5|173068.5|173159|173069|173151.1|173061.1|7
1727104120000|2024-09-23 15:08:40|173157.1|173067.1|173168.9|173078.9|173168.9|173078.9|173157.1|173067.1|9
1727104130000|2024-09-23 15:08:50|173167.5|173077.5|173164|173074|173167.5|173077.5|173159.7|173069.7|6
1727104140000|2024-09-23 15:09:00|173163.9|173073.9|173152.8|173062.8|173164.3|173074.3|173152.8|173062.8|13
1727104150000|2024-09-23 15:09:10|173151.7|173061.7|173136.6|173046.6|173151.7|173061.7|173136.6|173046.6|6
1727104160000|2024-09-23 15:09:20|173135|173045|173126.8|173036.8|173135|173045|173123.6|173033.6|14
1727104170000|2024-09-23 15:09:30|173124.8|173034.8|173118.7|173028.7|173125.1|173035.1|173109.1|173019.1|13
1727104180000|2024-09-23 15:09:40|173119|173029|173122.8|173032.8|173124.6|173034.6|173119|173029|21
1727104190000|2024-09-23 15:09:50|173124.1|173034.1|173131.7|173041.7|173131.7|173041.7|173124|173034|8
1727104200000|2024-09-23 15:10:00|173134.4|173044.4|173143|173053|173143.9|173053.9|173134.4|173044.4|12
1727104210000|2024-09-23 15:10:10|173144.5|173054.5|173130|173040|173144.8|173054.8|173129.3|173039.3|11
1727104220000|2024-09-23 15:10:20|173131.6|173041.6|173127|173037|173131.6|173041.6|173121.3|173031.3|10
1727104230000|2024-09-23 15:10:30|173127.8|173037.8|173114.9|173024.9|173128.1|173038.1|173111.2|173021.2|9
1727104240000|2024-09-23 15:10:40|173112|173022|173106.6|173016.6|173112|173022|173106.6|173016.6|8
1727104250000|2024-09-23 15:10:50|173106.2|173016.2|173106.4|173016.4|173110.2|173020.2|173103.7|173013.7|10
1727104260000|2024-09-23 15:11:00|173107.5|173017.5|173123.9|173033.9|173131.1|173041.1|173105.1|173015.1|20
1727104270000|2024-09-23 15:11:10|173123.5|173033.5|173107.8|173017.8|173123.5|173033.5|173107.8|173017.8|16
1727104280000|2024-09-23 15:11:20|173109.3|173019.3|173105.7|173015.7|173110.7|173020.7|173105.7|173015.7|7
1727104290000|2024-09-23 15:11:30|173107|173017|173106.5|173016.5|173107|173017|173106.5|173016.5|2
1727104300000|2024-09-23 15:11:40|173108|173018|173121.7|173031.7|173127.4|173037.4|173108|173018|16
1727104310000|2024-09-23 15:11:50|173122.8|173032.8|173171.6|173081.6|173171.6|173081.6|173122.8|173032.8|10
1727104320000|2024-09-23 15:12:00|173170|173080|173151.4|173061.4|173171.7|173081.7|173151.2|173061.2|11
1727104330000|2024-09-23 15:12:10|173150.4|173060.4|173148.1|173058.1|173150.4|173060.4|173148.1|173058.1|5
1727104340000|2024-09-23 15:12:20|173146.6|173056.6|173143.7|173053.7|173146.6|173056.6|173143.7|173053.7|4
1727104350000|2024-09-23 15:12:30|173143.5|173053.5|173142.1|173052.1|173145.4|173055.4|173141.6|173051.6|13
1727104360000|2024-09-23 15:12:40|173137.3|173047.3|173140.1|173050.1|173140.1|173050.1|173134.8|173044.8|9
1727104370000|2024-09-23 15:12:50|173141.7|173051.7|173145.9|173055.9|173146.3|173056.3|173139|173049|12
1727104380000|2024-09-23 15:13:00|173144.6|173054.6|173144|173054|173144.6|173054.6|173140.6|173050.6|10
1727104390000|2024-09-23 15:13:10|173145.9|173055.9|173138.4|173048.4|173148.3|173058.3|173138.4|173048.4|9
1727104400000|2024-09-23 15:13:20|173138|173048|173135.4|173045.4|173141|173051|173132.6|173042.6|8
1727104410000|2024-09-23 15:13:30|173135.5|173045.5|173143.3|173053.3|173143.3|173053.3|173135.5|173045.5|6
1727104420000|2024-09-23 15:13:40|173142|173052|173143.1|173053.1|173143.1|173053.1|173139.3|173049.3|5
1727104430000|2024-09-23 15:13:50|173141.6|173051.6|173138.9|173048.9|173141.7|173051.7|173138.9|173048.9|4
1727104440000|2024-09-23 15:14:00|173141.6|173051.6|173153.8|173063.8|173154.6|173064.6|173138.9|173048.9|6
1727104450000|2024-09-23 15:14:10|173152.6|173062.6|173166.9|173076.9|173170.7|173080.7|173151.4|173061.4|9
1727104460000|2024-09-23 15:14:20|173168.7|173078.7|173167.6|173077.6|173168.7|173078.7|173167.1|173077.1|4
1727104470000|2024-09-23 15:14:30|173165.7|173075.7|173136.3|173046.3|173165.7|173075.7|173136.3|173046.3|12
1727104480000|2024-09-23 15:14:40|173135|173045|173137.7|173047.7|173137.7|173047.7|173133|173043|6
1727104490000|2024-09-23 15:14:50|173136.5|173046.5|173136.3|173046.3|173136.8|173046.8|173134.9|173044.9|7
1727104500000|2024-09-23 15:15:00|173137.4|173047.4|173130.5|173040.5|173138|173048|173130.5|173040.5|7
1727104510000|2024-09-23 15:15:10|173130.8|173040.8|173065.8|172975.8|173130.8|173040.8|173061.5|172971.5|11
1727104520000|2024-09-23 15:15:20|173064.4|172974.4|173056.9|172966.9|173064.4|172974.4|173056.9|172966.9|6
1727104530000|2024-09-23 15:15:30|173058.6|172968.6|173055.4|172965.4|173058.6|172968.6|173048.5|172958.5|14
1727104540000|2024-09-23 15:15:40|173055.7|172965.7|173051.4|172961.4|173055.7|172965.7|173051.4|172961.4|6
1727104550000|2024-09-23 15:15:50|173050.1|172960.1|173049.7|172959.7|173051.6|172961.6|173048.1|172958.1|15
1727104560000|2024-09-23 15:16:00|173058.7|172968.7|173045.8|172955.8|173059.3|172969.3|173045.8|172955.8|11
1727104570000|2024-09-23 15:16:10|173047.8|172957.8|173044.8|172954.8|173047.8|172957.8|173043.1|172953.1|8
1727104580000|2024-09-23 15:16:20|173044.3|172954.3|173042.3|172952.3|173044.3|172954.3|173040.3|172950.3|7
1727104600000|2024-09-23 15:16:40|173042.2|172952.2|173047.5|172957.5|173050.3|172960.3|173042.2|172952.2|3
1727104610000|2024-09-23 15:16:50|173050.1|172960.1|173052.7|172962.7|173058.2|172968.2|173049.4|172959.4|10
1727104620000|2024-09-23 15:17:00|173053.1|172963.1|173053|172963|173054.5|172964.5|173051.4|172961.4|6
1727104630000|2024-09-23 15:17:10|173051|172961|173063.1|172973.1|173064.6|172974.6|173050.9|172960.9|12
1727104640000|2024-09-23 15:17:20|173063.9|172973.9|173065.5|172975.5|173065.5|172975.5|173063.8|172973.8|3
1727104650000|2024-09-23 15:17:30|173058.7|172968.7|173061.4|172971.4|173061.4|172971.4|173058.7|172968.7|4
1727104660000|2024-09-23 15:17:40|173061.6|172971.6|173061.7|172971.7|173063.4|172973.4|173059.4|172969.4|6
1727104670000|2024-09-23 15:17:50|173061.9|172971.9|173053.5|172963.5|173062|172972|173053.5|172963.5|6
1727104680000|2024-09-23 15:18:00|173053.3|172963.3|173060.5|172970.5|173062.7|172972.7|173053.3|172963.3|11
1727104690000|2024-09-23 15:18:10|173060.8|172970.8|173063.1|172973.1|173063.4|172973.4|173060.4|172970.4|12
1727104700000|2024-09-23 15:18:20|173063|172973|173053.9|172963.9|173063|172973|173053.9|172963.9|7
1727104710000|2024-09-23 15:18:30|173053.7|172963.7|173062.9|172972.9|173064.3|172974.3|173053.7|172963.7|5
1727104720000|2024-09-23 15:18:40|173062.3|172972.3|173062.7|172972.7|173062.7|172972.7|173062.2|172972.2|3
1727104730000|2024-09-23 15:18:50|173062.6|172972.6|173062.2|172972.2|173062.6|172972.6|173062.2|172972.2|2
1727104740000|2024-09-23 15:19:00|173064.4|172974.4|173062.1|172972.1|173065|172975|173060.5|172970.5|4
1727104750000|2024-09-23 15:19:10|173063.6|172973.6|173064.1|172974.1|173064.1|172974.1|173063.6|172973.6|4
1727104760000|2024-09-23 15:19:20|173064.6|172974.6|173064.6|172974.6|173066.8|172976.8|173064.6|172974.6|5
1727104770000|2024-09-23 15:19:30|173066.8|172976.8|173064.3|172974.3|173066.8|172976.8|173062.5|172972.5|5
1727104780000|2024-09-23 15:19:40|173064.2|172974.2|173062.7|172972.7|173064.2|172974.2|173052.6|172962.6|9
1727104790000|2024-09-23 15:19:50|173061.4|172971.4|173053.4|172963.4|173061.4|172971.4|173053.4|172963.4|5
1727104800000|2024-09-23 15:20:00|173054.5|172964.5|173054.7|172964.7|173064.1|172974.1|173054.5|172964.5|10
1727104810000|2024-09-23 15:20:10|173056|172966|173051.3|172961.3|173056|172966|173049.7|172959.7|8
1727104820000|2024-09-23 15:20:20|173049.5|172959.5|173042.6|172952.6|173049.5|172959.5|173029.2|172939.2|14
1727104830000|2024-09-23 15:20:30|173049.4|172959.4|173038.7|172948.7|173049.4|172959.4|173038.7|172948.7|8
1727104840000|2024-09-23 15:20:40|173038.4|172948.4|172998.3|172908.3|173038.4|172948.4|172993.2|172903.2|8
1727104850000|2024-09-23 15:20:50|172999|172909|173003.5|172913.5|173013.4|172923.4|172999|172909|11
1727104860000|2024-09-23 15:21:00|173005.2|172915.2|173003.4|172913.4|173005.2|172915.2|173000.9|172910.9|3
1727104870000|2024-09-23 15:21:10|173002.9|172912.9|173004.6|172914.6|173005.8|172915.8|173002.6|172912.6|6
1727104880000|2024-09-23 15:21:20|173004.4|172914.4|173001.1|172911.1|173004.4|172914.4|173001.1|172911.1|7
1727104890000|2024-09-23 15:21:30|173001.8|172911.8|172997.4|172907.4|173002.5|172912.5|172995.7|172905.7|11
1727104900000|2024-09-23 15:21:40|172997.2|172907.2|173000.1|172910.1|173000.1|172910.1|172995.7|172905.7|7
1727104910000|2024-09-23 15:21:50|173000.5|172910.5|173000.6|172910.6|173005.7|172915.7|172999.4|172909.4|9
1727104920000|2024-09-23 15:22:00|172999.7|172909.7|172996.5|172906.5|173013.7|172923.7|172995|172905|17
1727104930000|2024-09-23 15:22:10|173001.3|172911.3|173003.7|172913.7|173006.9|172916.9|173001.3|172911.3|4
1727104940000|2024-09-23 15:22:20|173003.9|172913.9|173009.9|172919.9|173014.3|172924.3|173003.9|172913.9|9
1727104950000|2024-09-23 15:22:30|173008.7|172918.7|173001|172911|173012.7|172922.7|173000.2|172910.2|9
1727104960000|2024-09-23 15:22:40|173004.3|172914.3|173013.8|172923.8|173013.9|172923.9|173004.3|172914.3|11
1727104970000|2024-09-23 15:22:50|173011.9|172921.9|173002.9|172912.9|173011.9|172921.9|173002.9|172912.9|6
1727104980000|2024-09-23 15:23:00|173008.1|172918.1|173015.1|172925.1|173015.1|172925.1|173008.1|172918.1|8
1727104990000|2024-09-23 15:23:10|173015.4|172925.4|173009.6|172919.6|173015.4|172925.4|173002.8|172912.8|9
1727105000000|2024-09-23 15:23:20|173010.6|172920.6|173012.4|172922.4|173014.1|172924.1|173006.9|172916.9|7
1727105010000|2024-09-23 15:23:30|173012.9|172922.9|173002.9|172912.9|173012.9|172922.9|173001.5|172911.5|10
1727105020000|2024-09-23 15:23:40|173004.7|172914.7|173004.8|172914.8|173010.5|172920.5|173004.1|172914.1|9
1727105030000|2024-09-23 15:23:50|173010.9|172920.9|172989.9|172899.9|173010.9|172920.9|172989.9|172899.9|4
1727105040000|2024-09-23 15:24:00|172998.8|172908.8|172987.5|172897.5|172999.4|172909.4|172987.5|172897.5|5
1727105050000|2024-09-23 15:24:10|172987.4|172897.4|172987.9|172897.9|172988.4|172898.4|172985.6|172895.6|6
1727105060000|2024-09-23 15:24:20|172988.2|172898.2|172988|172898|172988.2|172898.2|172988|172898|2
1727105070000|2024-09-23 15:24:30|172988.6|172898.6|172982.2|172892.2|172988.6|172898.6|172979.5|172889.5|7
1727105080000|2024-09-23 15:24:40|172981.7|172891.7|172981.6|172891.6|172981.7|172891.7|172981.6|172891.6|2
1727105090000|2024-09-23 15:24:50|172979.7|172889.7|172979.7|172889.7|172980.8|172890.8|172979.7|172889.7|3
1727105100000|2024-09-23 15:25:00|172977.4|172887.4|172975.8|172885.8|172977.7|172887.7|172975.8|172885.8|5
1727105110000|2024-09-23 15:25:10|172978.2|172888.2|172980|172890|172980|172890|172978.2|172888.2|4
1727105120000|2024-09-23 15:25:20|172979.1|172889.1|172982|172892|172982|172892|172977.6|172887.6|8
1727105130000|2024-09-23 15:25:30|172981.3|172891.3|172977.6|172887.6|172981.3|172891.3|172977.6|172887.6|9
1727105140000|2024-09-23 15:25:40|172978.5|172888.5|172982|172892|172982|172892|172977.6|172887.6|10
1727105150000|2024-09-23 15:25:50|172980.6|172890.6|172982.8|172892.8|172986.5|172896.5|172980.6|172890.6|6
1727105160000|2024-09-23 15:26:00|172983.9|172893.9|172987.9|172897.9|172989.3|172899.3|172983.4|172893.4|5
1727105170000|2024-09-23 15:26:10|172988|172898|172988|172898|172988|172898|172988|172898|1
1727105180000|2024-09-23 15:26:20|172983.4|172893.4|172986|172896|172986|172896|172983.4|172893.4|5
1727105190000|2024-09-23 15:26:30|172987.5|172897.5|172983.2|172893.2|172988.3|172898.3|172983.2|172893.2|3
1727105200000|2024-09-23 15:26:40|172983.3|172893.3|172982.4|172892.4|172983.4|172893.4|172982.3|172892.3|5
1727105210000|2024-09-23 15:26:50|172983.3|172893.3|172989.5|172899.5|172990.4|172900.4|172983.3|172893.3|5
1727105220000|2024-09-23 15:27:00|172991.4|172901.4|173012.7|172922.7|173013.7|172923.7|172991.4|172901.4|10
1727105230000|2024-09-23 15:27:10|173015.4|172925.4|173011.9|172921.9|173018.6|172928.6|173008.9|172918.9|10
1727105240000|2024-09-23 15:27:20|173010.9|172920.9|173024.6|172934.6|173024.6|172934.6|173010.7|172920.7|13
1727105250000|2024-09-23 15:27:30|173026.4|172936.4|173043.8|172953.8|173044.9|172954.9|173023.4|172933.4|11
1727105260000|2024-09-23 15:27:40|173046|172956|173030.5|172940.5|173046|172956|173030.5|172940.5|6
1727105270000|2024-09-23 15:27:50|173022.6|172932.6|172990.7|172900.7|173022.6|172932.6|172985.7|172895.7|11
1727105280000|2024-09-23 15:28:00|172990.3|172900.3|172989.7|172899.7|172991|172901|172987.9|172897.9|5
1727105290000|2024-09-23 15:28:10|172988.5|172898.5|172989.8|172899.8|172990|172900|172986.9|172896.9|7
1727105300000|2024-09-23 15:28:20|172991.1|172901.1|172992|172902|172992|172902|172989.7|172899.7|4
1727105310000|2024-09-23 15:28:30|172992.1|172902.1|172992.1|172902.1|172992.1|172902.1|172992|172902|3
1727105320000|2024-09-23 15:28:40|172989.9|172899.9|172992|172902|172992.1|172902.1|172989.9|172899.9|4
1727105330000|2024-09-23 15:28:50|172993|172903|172990.8|172900.8|172993|172903|172990.8|172900.8|3
1727105340000|2024-09-23 15:29:00|172992.7|172902.7|172996.6|172906.6|172996.6|172906.6|172992.7|172902.7|6
1727105350000|2024-09-23 15:29:10|172996.7|172906.7|173000.1|172910.1|173001|172911|172995.7|172905.7|9
1727105360000|2024-09-23 15:29:20|173001.5|172911.5|173002.5|172912.5|173002.5|172912.5|172992.5|172902.5|7
1727105370000|2024-09-23 15:29:30|173002.4|172912.4|172998.5|172908.5|173002.5|172912.5|172996|172906|6
1727105380000|2024-09-23 15:29:40|172998.4|172908.4|172997.1|172907.1|172998.5|172908.5|172991.8|172901.8|5
1727105390000|2024-09-23 15:29:50|172996.6|172906.6|173003|172913|173004.1|172914.1|172996.6|172906.6|8
1727105400000|2024-09-23 15:30:00|173003.9|172913.9|173007.2|172917.2|173008.9|172918.9|172994.9|172904.9|17
1727105410000|2024-09-23 15:30:10|173008.7|172918.7|173008|172918|173010.1|172920.1|173008|172918|4
1727105420000|2024-09-23 15:30:20|173005.8|172915.8|173011.2|172921.2|173011.2|172921.2|173005.1|172915.1|7
1727105430000|2024-09-23 15:30:30|173009.4|172919.4|173009.1|172919.1|173009.4|172919.4|173007.9|172917.9|3
1727105440000|2024-09-23 15:30:40|173009.5|172919.5|173011.7|172921.7|173020.7|172930.7|173009.2|172919.2|12
1727105450000|2024-09-23 15:30:50|173013.3|172923.3|173008.4|172918.4|173013.3|172923.3|173007.4|172917.4|7
1727105460000|2024-09-23 15:31:00|173007.4|172917.4|173003.5|172913.5|173007.4|172917.4|173003.2|172913.2|6
1727105470000|2024-09-23 15:31:10|173002.6|172912.6|172985.2|172895.2|173002.6|172912.6|172985.2|172895.2|7
1727105480000|2024-09-23 15:31:20|173000.6|172910.6|173006.7|172916.7|173009.1|172919.1|173000.6|172910.6|8
1727105490000|2024-09-23 15:31:30|173006.6|172916.6|173008.4|172918.4|173009.6|172919.6|173006.6|172916.6|3
1727105500000|2024-09-23 15:31:40|173007.5|172917.5|173002.7|172912.7|173007.5|172917.5|173001.7|172911.7|7
1727105510000|2024-09-23 15:31:50|173002.4|172912.4|172994.2|172904.2|173010.2|172920.2|172994.2|172904.2|8
1727105520000|2024-09-23 15:32:00|172989.3|172899.3|172989.3|172899.3|172989.3|172899.3|172989.3|172899.3|1
1727105530000|2024-09-23 15:32:10|172989.6|172899.6|172991.8|172901.8|172994.6|172904.6|172989.5|172899.5|5
1727105540000|2024-09-23 15:32:20|172991.6|172901.6|172993.7|172903.7|172994|172904|172989.5|172899.5|5
1727105550000|2024-09-23 15:32:30|172991.7|172901.7|172977.3|172887.3|172991.7|172901.7|172977.3|172887.3|5
1727105560000|2024-09-23 15:32:40|172974.3|172884.3|172973.3|172883.3|172974.3|172884.3|172973.3|172883.3|2
1727105570000|2024-09-23 15:32:50|172973.6|172883.6|172973.7|172883.7|172973.8|172883.8|172973.6|172883.6|3
1727105580000|2024-09-23 15:33:00|172973.8|172883.8|172977.1|172887.1|172981.9|172891.9|172973.7|172883.7|12
1727105590000|2024-09-23 15:33:10|172976.9|172886.9|172984|172894|172984|172894|172976.9|172886.9|7
1727105600000|2024-09-23 15:33:20|172984.4|172894.4|172982.6|172892.6|172984.4|172894.4|172982.6|172892.6|3
1727105610000|2024-09-23 15:33:30|172982.3|172892.3|172985.8|172895.8|172987.8|172897.8|172982.1|172892.1|12
1727105620000|2024-09-23 15:33:40|172987.1|172897.1|172990.6|172900.6|172992.6|172902.6|172987.1|172897.1|5
1727105630000|2024-09-23 15:33:50|172992.3|172902.3|172997.7|172907.7|172997.7|172907.7|172992.3|172902.3|8
1727105640000|2024-09-23 15:34:00|173003.7|172913.7|173006.2|172916.2|173006.2|172916.2|173002.3|172912.3|9
1727105650000|2024-09-23 15:34:10|173006.4|172916.4|173028|172938|173028|172938|173004.5|172914.5|7
1727105660000|2024-09-23 15:34:20|173028.3|172938.3|173028.7|172938.7|173028.7|172938.7|173028.3|172938.3|2
1727105670000|2024-09-23 15:34:30|173028.9|172938.9|173027.7|172937.7|173028.9|172938.9|173027.7|172937.7|4
1727105680000|2024-09-23 15:34:40|173027.6|172937.6|173032.8|172942.8|173032.8|172942.8|173027.6|172937.6|2
1727105690000|2024-09-23 15:34:50|173030.9|172940.9|173029.7|172939.7|173030.9|172940.9|173029.7|172939.7|2
1727105700000|2024-09-23 15:35:00|173027|172937|173026.2|172936.2|173027|172937|173026.2|172936.2|2
1727105710000|2024-09-23 15:35:10|173022.1|172932.1|173020.9|172930.9|173022.3|172932.3|173019.8|172929.8|7
1727105720000|2024-09-23 15:35:20|173019.4|172929.4|172991.8|172901.8|173019.4|172929.4|172990.5|172900.5|14
1727105730000|2024-09-23 15:35:30|172990.6|172900.6|172988.7|172898.7|172993.2|172903.2|172988.7|172898.7|9
1727105740000|2024-09-23 15:35:40|172987.6|172897.6|172987.1|172897.1|172989.9|172899.9|172987.1|172897.1|5
1727105750000|2024-09-23 15:35:50|172987.2|172897.2|172987.8|172897.8|172995.3|172905.3|172987.1|172897.1|9
1727105760000|2024-09-23 15:36:00|172990.8|172900.8|172989.2|172899.2|172990.8|172900.8|172988.5|172898.5|4
1727105770000|2024-09-23 15:36:10|172997.6|172907.6|172993.4|172903.4|172997.6|172907.6|172993.4|172903.4|3
1727105780000|2024-09-23 15:36:20|172995.1|172905.1|172997.3|172907.3|172998.4|172908.4|172995.1|172905.1|9
1727105790000|2024-09-23 15:36:30|173002.5|172912.5|173021.1|172931.1|173021.1|172931.1|173002|172912|11
1727105800000|2024-09-23 15:36:40|173021.6|172931.6|173005.5|172915.5|173021.6|172931.6|173004.5|172914.5|11
1727105810000|2024-09-23 15:36:50|173006.8|172916.8|173004.1|172914.1|173012.2|172922.2|173002.8|172912.8|11
1727105820000|2024-09-23 15:37:00|173017.1|172927.1|173007.6|172917.6|173017.1|172927.1|173005.5|172915.5|14
1727105830000|2024-09-23 15:37:10|173009|172919|173016.4|172926.4|173017.6|172927.6|173008.1|172918.1|7
1727105840000|2024-09-23 15:37:20|173017.8|172927.8|173016.4|172926.4|173019.2|172929.2|173013.9|172923.9|10
1727105850000|2024-09-23 15:37:30|173014.7|172924.7|173015.4|172925.4|173017.2|172927.2|173014.7|172924.7|3
1727105860000|2024-09-23 15:37:40|173015.9|172925.9|173021.1|172931.1|173025.6|172935.6|173014.7|172924.7|14
1727105870000|2024-09-23 15:37:50|173020.9|172930.9|173022.5|172932.5|173023.9|172933.9|173020.1|172930.1|4
1727105880000|2024-09-23 15:38:00|173020.9|172930.9|173011.2|172921.2|173021.4|172931.4|173009.9|172919.9|14
1727105890000|2024-09-23 15:38:10|173011.9|172921.9|173009.5|172919.5|173011.9|172921.9|173006.9|172916.9|5
1727105900000|2024-09-23 15:38:20|173007.7|172917.7|173000.3|172910.3|173007.7|172917.7|173000.3|172910.3|4
1727105910000|2024-09-23 15:38:30|172998.7|172908.7|172991.9|172901.9|172999.4|172909.4|172991.9|172901.9|11
1727105920000|2024-09-23 15:38:40|172989.8|172899.8|172986.7|172896.7|172989.8|172899.8|172981.9|172891.9|6
1727105930000|2024-09-23 15:38:50|172986.8|172896.8|172988.4|172898.4|172990.5|172900.5|172986.7|172896.7|8
1727105940000|2024-09-23 15:39:00|172986|172896|172989.8|172899.8|172993.2|172903.2|172982.5|172892.5|13
1727105950000|2024-09-23 15:39:10|172987.1|172897.1|172994.6|172904.6|172994.6|172904.6|172987.1|172897.1|7
1727105960000|2024-09-23 15:39:20|172993|172903|172991.4|172901.4|172995.3|172905.3|172990.3|172900.3|9
1727105970000|2024-09-23 15:39:30|172990.6|172900.6|172991.3|172901.3|172991.3|172901.3|172990.6|172900.6|2
1727105980000|2024-09-23 15:39:40|172991.8|172901.8|172991.1|172901.1|172991.8|172901.8|172987.5|172897.5|10
1727105990000|2024-09-23 15:39:50|172991|172901|172989.3|172899.3|172991|172901|172989.3|172899.3|2
1727106000000|2024-09-23 15:40:00|172981.8|172891.8|172985.3|172895.3|172987|172897|172981.8|172891.8|4
1727106010000|2024-09-23 15:40:10|172990.6|172900.6|172995.9|172905.9|172998.4|172908.4|172990.6|172900.6|6
1727106020000|2024-09-23 15:40:20|173000.9|172910.9|173005.2|172915.2|173011|172921|173000.9|172910.9|6
1727106030000|2024-09-23 15:40:30|173019.8|172929.8|173018.6|172928.6|173019.9|172929.9|173018.6|172928.6|3
1727106040000|2024-09-23 15:40:40|173020.6|172930.6|173025.2|172935.2|173025.2|172935.2|173020.6|172930.6|6
1727106050000|2024-09-23 15:40:50|173022.9|172932.9|173020.1|172930.1|173037|172947|173020.1|172930.1|17
1727106060000|2024-09-23 15:41:00|173031.9|172941.9|173029.2|172939.2|173035.5|172945.5|173028.5|172938.5|12
1727106070000|2024-09-23 15:41:10|173029.4|172939.4|173024.1|172934.1|173029.4|172939.4|173022|172932|7
1727106080000|2024-09-23 15:41:20|173022.4|172932.4|173023.4|172933.4|173023.4|172933.4|173018.1|172928.1|7
1727106090000|2024-09-23 15:41:30|173026.8|172936.8|173017.7|172927.7|173026.8|172936.8|173017.7|172927.7|8
1727106100000|2024-09-23 15:41:40|173017.8|172927.8|173018.3|172928.3|173018.3|172928.3|173017.8|172927.8|2
1727106110000|2024-09-23 15:41:50|173018.1|172928.1|173011.7|172921.7|173021.5|172931.5|173011.7|172921.7|10
1727106120000|2024-09-23 15:42:00|173009.9|172919.9|173021.8|172931.8|173025.8|172935.8|173009.9|172919.9|8
1727106130000|2024-09-23 15:42:10|173021.5|172931.5|173017.9|172927.9|173021.5|172931.5|173017.9|172927.9|3
1727106140000|2024-09-23 15:42:20|173014.7|172924.7|173017.9|172927.9|173017.9|172927.9|173014.7|172924.7|3
1727106150000|2024-09-23 15:42:30|173014.9|172924.9|173005.3|172915.3|173016.8|172926.8|173000.7|172910.7|11
1727106160000|2024-09-23 15:42:40|173004.8|172914.8|173007.7|172917.7|173008|172918|173004.8|172914.8|6
1727106170000|2024-09-23 15:42:50|173007.5|172917.5|173000.4|172910.4|173007.5|172917.5|172997.6|172907.6|7
1727106180000|2024-09-23 15:43:00|173005.1|172915.1|173005.2|172915.2|173006.6|172916.6|173003.9|172913.9|8
1727106190000|2024-09-23 15:43:10|173000.8|172910.8|172999.3|172909.3|173000.8|172910.8|172999.3|172909.3|6
1727106200000|2024-09-23 15:43:20|173000.2|172910.2|173003.3|172913.3|173005.8|172915.8|173000.2|172910.2|5
1727106210000|2024-09-23 15:43:30|173002.7|172912.7|173002.3|172912.3|173007.4|172917.4|173002.3|172912.3|5
1727106220000|2024-09-23 15:43:40|173000.2|172910.2|172992.5|172902.5|173000.2|172910.2|172992|172902|11
1727106230000|2024-09-23 15:43:50|172993.4|172903.4|172998.1|172908.1|172998.1|172908.1|172993.4|172903.4|5
1727106240000|2024-09-23 15:44:00|172996.3|172906.3|173001.4|172911.4|173002|172912|172996.3|172906.3|8
1727106250000|2024-09-23 15:44:10|173000.5|172910.5|172992.1|172902.1|173001.4|172911.4|172992.1|172902.1|12
1727106260000|2024-09-23 15:44:20|172992|172902|172993.7|172903.7|172993.7|172903.7|172992|172902|3
1727106270000|2024-09-23 15:44:30|172993.8|172903.8|172993.9|172903.9|172993.9|172903.9|172993.8|172903.8|2
1727106280000|2024-09-23 15:44:40|172991.7|172901.7|172989.7|172899.7|172993.3|172903.3|172986.6|172896.6|7
1727106290000|2024-09-23 15:44:50|172992.2|172902.2|172983.8|172893.8|172992.5|172902.5|172983.8|172893.8|11
1727106300000|2024-09-23 15:45:00|172982.7|172892.7|172982.7|172892.7|172982.7|172892.7|172982.7|172892.7|1
1727106310000|2024-09-23 15:45:10|172981.5|172891.5|172981.5|172891.5|172981.5|172891.5|172981.5|172891.5|1
1727106320000|2024-09-23 15:45:20|172981.4|172891.4|172981.2|172891.2|172981.4|172891.4|172981.2|172891.2|3
1727106330000|2024-09-23 15:45:30|172981.3|172891.3|172988.7|172898.7|172990.3|172900.3|172981.3|172891.3|4
1727106340000|2024-09-23 15:45:40|172988.8|172898.8|172983.5|172893.5|172988.9|172898.9|172978.2|172888.2|13
1727106350000|2024-09-23 15:45:50|172985.5|172895.5|172986.2|172896.2|172986.2|172896.2|172985.5|172895.5|3
1727106360000|2024-09-23 15:46:00|172983.6|172893.6|172983.3|172893.3|172985.7|172895.7|172983.3|172893.3|4
1727106370000|2024-09-23 15:46:10|172981|172891|172915.6|172825.6|172981|172891|172901.3|172811.3|20
1727106380000|2024-09-23 15:46:20|172919.2|172829.2|172919.9|172829.9|172919.9|172829.9|172910.3|172820.3|8
1727106390000|2024-09-23 15:46:30|172962|172872|172955.4|172865.4|172964.7|172874.7|172951.3|172861.3|14
1727106400000|2024-09-23 15:46:40|172954.7|172864.7|172953.5|172863.5|172954.7|172864.7|172953.5|172863.5|5
1727106410000|2024-09-23 15:46:50|172953.8|172863.8|172935.4|172845.4|172953.8|172863.8|172932.7|172842.7|12
1727106420000|2024-09-23 15:47:00|172936.9|172846.9|172940.8|172850.8|172942|172852|172936.9|172846.9|12
1727106430000|2024-09-23 15:47:10|172941|172851|172921.4|172831.4|172943.6|172853.6|172914.2|172824.2|15
1727106440000|2024-09-23 15:47:20|172920|172830|172920|172830|172920|172830|172919.5|172829.5|4
1727106450000|2024-09-23 15:47:30|172920.5|172830.5|172940.9|172850.9|172958.9|172868.9|172915.6|172825.6|12
1727106460000|2024-09-23 15:47:40|172941.1|172851.1|172944.4|172854.4|172947.6|172857.6|172941.1|172851.1|9
1727106470000|2024-09-23 15:47:50|172945.1|172855.1|172950.9|172860.9|172950.9|172860.9|172936.3|172846.3|9
1727106480000|2024-09-23 15:48:00|172952.2|172862.2|172964.6|172874.6|172965.3|172875.3|172952.2|172862.2|11
1727106490000|2024-09-23 15:48:10|172964.9|172874.9|172966|172876|172966.4|172876.4|172964.9|172874.9|5
1727106500000|2024-09-23 15:48:20|172966.2|172876.2|172968.4|172878.4|172968.4|172878.4|172966.2|172876.2|7
1727106510000|2024-09-23 15:48:30|172965.9|172875.9|172966.6|172876.6|172969.9|172879.9|172964.1|172874.1|14
1727106520000|2024-09-23 15:48:40|172965.9|172875.9|172964.4|172874.4|172965.9|172875.9|172964.4|172874.4|2
1727106530000|2024-09-23 15:48:50|172965.4|172875.4|172976.2|172886.2|172982.7|172892.7|172953.4|172863.4|22
1727106540000|2024-09-23 15:49:00|172967.8|172877.8|172967.1|172877.1|172967.8|172877.8|172952.6|172862.6|17
1727106550000|2024-09-23 15:49:10|172968.5|172878.5|172958.8|172868.8|172968.5|172878.5|172949.4|172859.4|15
1727106560000|2024-09-23 15:49:20|172958.9|172868.9|172982.5|172892.5|172994.1|172904.1|172958.9|172868.9|19
1727106570000|2024-09-23 15:49:30|172981.5|172891.5|172992.3|172902.3|172998.5|172908.5|172980.6|172890.6|11
1727106580000|2024-09-23 15:49:40|172993.9|172903.9|172996.1|172906.1|172999|172909|172993.9|172903.9|9
1727106590000|2024-09-23 15:49:50|172995.9|172905.9|172996.7|172906.7|172996.7|172906.7|172993.9|172903.9|5
1727106600000|2024-09-23 15:50:00|172997|172907|172995.1|172905.1|172997|172907|172994.4|172904.4|5
1727106610000|2024-09-23 15:50:10|172995|172905|172994.3|172904.3|172995|172905|172992.5|172902.5|6
1727106620000|2024-09-23 15:50:20|172994.5|172904.5|172994.9|172904.9|172994.9|172904.9|172994.3|172904.3|3
1727106630000|2024-09-23 15:50:30|172995|172905|173016.6|172926.6|173016.6|172926.6|172994.9|172904.9|7
1727106640000|2024-09-23 15:50:40|173014.5|172924.5|173015.1|172925.1|173015.1|172925.1|173014.5|172924.5|2
1727106650000|2024-09-23 15:50:50|173015.6|172925.6|173018.1|172928.1|173018.1|172928.1|173015.6|172925.6|8
1727106660000|2024-09-23 15:51:00|173018.2|172928.2|173025.5|172935.5|173026.8|172936.8|173018.2|172928.2|9
1727106670000|2024-09-23 15:51:10|173024.6|172934.6|173052.8|172962.8|173064.7|172974.7|173024.6|172934.6|7
1727106680000|2024-09-23 15:51:20|173059.7|172969.7|173059.3|172969.3|173061.3|172971.3|173055.9|172965.9|16
1727106690000|2024-09-23 15:51:30|173057.7|172967.7|173052|172962|173057.7|172967.7|173052|172962|6
1727106700000|2024-09-23 15:51:40|173053.5|172963.5|173054.4|172964.4|173057.4|172967.4|173053.5|172963.5|8
1727106710000|2024-09-23 15:51:50|173054|172964|173084.7|172994.7|173084.7|172994.7|173052.7|172962.7|5
1727106720000|2024-09-23 15:52:00|173085.4|172995.4|173085.4|172995.4|173085.4|172995.4|173085.4|172995.4|1
1727106730000|2024-09-23 15:52:10|173085.5|172995.5|173085.5|172995.5|173085.5|172995.5|173083.5|172993.5|7
1727106740000|2024-09-23 15:52:20|173086.6|172996.6|173091.5|173001.5|173091.6|173001.6|173086.6|172996.6|7
1727106750000|2024-09-23 15:52:30|173091.7|173001.7|173094.4|173004.4|173094.4|173004.4|173088|172998|7
1727106760000|2024-09-23 15:52:40|173095|173005|173098.6|173008.6|173098.6|173008.6|173093.8|173003.8|6
1727106770000|2024-09-23 15:52:50|173098.2|173008.2|173103.5|173013.5|173103.5|173013.5|173098.2|173008.2|4
1727106780000|2024-09-23 15:53:00|173102.2|173012.2|173105.2|173015.2|173106.6|173016.6|173102.2|173012.2|5
1727106790000|2024-09-23 15:53:10|173102.8|173012.8|173105.6|173015.6|173105.6|173015.6|173102.8|173012.8|4
1727106800000|2024-09-23 15:53:20|173106.7|173016.7|173106.7|173016.7|173106.7|173016.7|173106.7|173016.7|1
1727106810000|2024-09-23 15:53:30|173113.4|173023.4|173122.2|173032.2|173122.2|173032.2|173112|173022|7
1727106820000|2024-09-23 15:53:40|173124.5|173034.5|173128.5|173038.5|173128.5|173038.5|173121.9|173031.9|6
1727106830000|2024-09-23 15:53:50|173126.4|173036.4|173165.2|173075.2|173168.6|173078.6|173121.4|173031.4|9
1727106840000|2024-09-23 15:54:00|173162.4|173072.4|173175|173085|173175|173085|173162.4|173072.4|6
1727106850000|2024-09-23 15:54:10|173179.7|173089.7|173166.1|173076.1|173179.7|173089.7|173166.1|173076.1|9
1727106860000|2024-09-23 15:54:20|173166.5|173076.5|173166.5|173076.5|173166.5|173076.5|173166.5|173076.5|1
1727106870000|2024-09-23 15:54:30|173166.3|173076.3|173164.1|173074.1|173166.3|173076.3|173164.1|173074.1|7
1727106880000|2024-09-23 15:54:40|173162.9|173072.9|173165|173075|173165|173075|173158.4|173068.4|15
1727106890000|2024-09-23 15:54:50|173164.9|173074.9|173165.8|173075.8|173167.3|173077.3|173164.4|173074.4|8
1727106900000|2024-09-23 15:55:00|173167.2|173077.2|173139|173049|173167.9|173077.9|173139|173049|12
1727106910000|2024-09-23 15:55:10|173140.9|173050.9|173138.9|173048.9|173140.9|173050.9|173135.8|173045.8|5
1727106920000|2024-09-23 15:55:20|173140.1|173050.1|173148.4|173058.4|173149.8|173059.8|173138.9|173048.9|9
1727106930000|2024-09-23 15:55:30|173149.9|173059.9|173150.9|173060.9|173150.9|173060.9|173149.9|173059.9|3
1727106940000|2024-09-23 15:55:40|173149.5|173059.5|173148.8|173058.8|173149.8|173059.8|173148.1|173058.1|6
1727106950000|2024-09-23 15:55:50|173149.7|173059.7|173166|173076|173167.2|173077.2|173149.7|173059.7|12
1727106960000|2024-09-23 15:56:00|173165|173075|173165.5|173075.5|173166.9|173076.9|173164.4|173074.4|6
1727106970000|2024-09-23 15:56:10|173165.3|173075.3|173181.4|173091.4|173187|173097|173165.3|173075.3|12
1727106980000|2024-09-23 15:56:20|173182.4|173092.4|173184.2|173094.2|173192.7|173102.7|173182.4|173092.4|12
1727106990000|2024-09-23 15:56:30|173185.3|173095.3|173196.5|173106.5|173196.5|173106.5|173182.7|173092.7|15
1727107000000|2024-09-23 15:56:40|173197.4|173107.4|173229.2|173139.2|173231.3|173141.3|173196.7|173106.7|15
1727107010000|2024-09-23 15:56:50|173225.4|173135.4|173218.3|173128.3|173227.1|173137.1|173217.9|173127.9|14
1727107020000|2024-09-23 15:57:00|173217|173127|173217.3|173127.3|173221|173131|173217|173127|10
1727107030000|2024-09-23 15:57:10|173217|173127|173219|173129|173222.5|173132.5|173214.4|173124.4|10
1727107040000|2024-09-23 15:57:20|173220.6|173130.6|173221.4|173131.4|173223.3|173133.3|173217|173127|11
1727107050000|2024-09-23 15:57:30|173219.2|173129.2|173220.8|173130.8|173222.3|173132.3|173212.9|173122.9|16
1727107060000|2024-09-23 15:57:40|173205.4|173115.4|173206.7|173116.7|173206.9|173116.9|173205.4|173115.4|6
1727107070000|2024-09-23 15:57:50|173208.4|173118.4|173207.3|173117.3|173208.9|173118.9|173206.7|173116.7|9
1727107080000|2024-09-23 15:58:00|173208.9|173118.9|173207.3|173117.3|173210.3|173120.3|173204.7|173114.7|11
1727107090000|2024-09-23 15:58:10|173205.6|173115.6|173211.8|173121.8|173213.1|173123.1|173205.6|173115.6|10
1727107100000|2024-09-23 15:58:20|173208.5|173118.5|173213.5|173123.5|173216.7|173126.7|173208.5|173118.5|6
1727107110000|2024-09-23 15:58:30|173212.3|173122.3|173215.9|173125.9|173215.9|173125.9|173211|173121|6
1727107120000|2024-09-23 15:58:40|173211.1|173121.1|173213.1|173123.1|173213.1|173123.1|173208.5|173118.5|10
1727107130000|2024-09-23 15:58:50|173214.7|173124.7|173213|173123|173214.7|173124.7|173213|173123|2
1727107140000|2024-09-23 15:59:00|173215.9|173125.9|173209|173119|173216.1|173126.1|173201.9|173111.9|15
1727107150000|2024-09-23 15:59:10|173211.8|173121.8|173199.8|173109.8|173211.8|173121.8|173196.7|173106.7|17
1727107160000|2024-09-23 15:59:20|173202.4|173112.4|173201.4|173111.4|173203.4|173113.4|173200.1|173110.1|6
1727107170000|2024-09-23 15:59:30|173201.1|173111.1|173206.4|173116.4|173206.4|173116.4|173201.1|173111.1|7
1727107180000|2024-09-23 15:59:40|173205.9|173115.9|173207.9|173117.9|173209.6|173119.6|173204.1|173114.1|15
1727107190000|2024-09-23 15:59:50|173206.2|173116.2|173205|173115|173207.9|173117.9|173203.9|173113.9|8
1727107200000|2024-09-23 16:00:00|173203.8|173113.8|173210.6|173120.6|173210.6|173120.6|173198.2|173108.2|20
1727107210000|2024-09-23 16:00:10|173210.8|173120.8|173218.3|173128.3|173249.7|173159.7|173209.9|173119.9|17
1727107220000|2024-09-23 16:00:20|173218.5|173128.5|173217.2|173127.2|173221.9|173131.9|173217.2|173127.2|11
1727107230000|2024-09-23 16:00:30|173217.8|173127.8|173218.1|173128.1|173219.1|173129.1|173216.2|173126.2|11
1727107240000|2024-09-23 16:00:40|173219.5|173129.5|173220.7|173130.7|173224.2|173134.2|173219.5|173129.5|10
1727107250000|2024-09-23 16:00:50|173221.3|173131.3|173225.5|173135.5|173225.5|173135.5|173221.3|173131.3|7
1727107260000|2024-09-23 16:01:00|173225.8|173135.8|173225|173135|173225.8|173135.8|173225|173135|5
1727107270000|2024-09-23 16:01:10|173225.5|173135.5|173262.4|173172.4|173267.9|173177.9|173225.5|173135.5|13
1727107280000|2024-09-23 16:01:20|173262.7|173172.7|173229.8|173139.8|173267.2|173177.2|173223.3|173133.3|15
1727107290000|2024-09-23 16:01:30|173229.2|173139.2|173223.2|173133.2|173229.9|173139.9|173223.2|173133.2|10
1727107300000|2024-09-23 16:01:40|173223|173133|173223.2|173133.2|173223.2|173133.2|173218.2|173128.2|10
1727107310000|2024-09-23 16:01:50|173220.8|173130.8|173217.6|173127.6|173223.4|173133.4|173217.6|173127.6|8
1727107320000|2024-09-23 16:02:00|173216.5|173126.5|173217.9|173127.9|173220|173130|173214.8|173124.8|9
1727107330000|2024-09-23 16:02:10|173221|173131|173271.9|173181.9|173272.1|173182.1|173220|173130|10
1727107340000|2024-09-23 16:02:20|173269.3|173179.3|173268.7|173178.7|173275.6|173185.6|173263.2|173173.2|16
1727107350000|2024-09-23 16:02:30|173270.4|173180.4|173273.1|173183.1|173277.3|173187.3|173266.6|173176.6|13
1727107360000|2024-09-23 16:02:40|173273|173183|173268.8|173178.8|173273|173183|173268.8|173178.8|8
1727107370000|2024-09-23 16:02:50|173269.1|173179.1|173275.3|173185.3|173275.5|173185.5|173269.1|173179.1|7
1727107380000|2024-09-23 16:03:00|173275.6|173185.6|173269.3|173179.3|173276|173186|173269.3|173179.3|6
1727107390000|2024-09-23 16:03:10|173269.4|173179.4|173273.2|173183.2|173276.5|173186.5|173258.4|173168.4|22
1727107400000|2024-09-23 16:03:20|173274.2|173184.2|173282|173192|173283.1|173193.1|173273.4|173183.4|12
1727107410000|2024-09-23 16:03:30|173276.7|173186.7|173300.7|173170.7|173300.7|173186.7|173273.3|173163.3|8
1727107420000|2024-09-23 16:03:40|173301.5|173171.5|173301.3|173171.3|173306.7|173176.7|173299.9|173169.9|8
1727107430000|2024-09-23 16:03:50|173303.5|173173.5|173300.6|173170.6|173303.5|173173.5|173297.9|173167.9|7
1727107440000|2024-09-23 16:04:00|173296.6|173166.6|173301.2|173171.2|173302.7|173172.7|173296.6|173166.6|6
1727107450000|2024-09-23 16:04:10|173301|173171|173295.2|173165.2|173303.7|173173.7|173294.4|173164.4|13
1727107460000|2024-09-23 16:04:20|173295.7|173165.7|173371|173241|173371.3|173241.3|173295.7|173165.7|16
1727107470000|2024-09-23 16:04:30|173356.2|173226.2|173357.9|173227.9|173361.5|173231.5|173354.5|173224.5|16
1727107480000|2024-09-23 16:04:40|173358|173228|173362.5|173232.5|173364.6|173234.6|173357.6|173227.6|15
1727107490000|2024-09-23 16:04:50|173362.4|173232.4|173356.7|173226.7|173362.8|173232.8|173356.7|173226.7|9
1727107500000|2024-09-23 16:05:00|173356.4|173226.4|173359.8|173229.8|173366.8|173236.8|173356.4|173226.4|15
1727107510000|2024-09-23 16:05:10|173360|173230|173403.4|173273.4|173407.2|173277.2|173360|173230|20
1727107520000|2024-09-23 16:05:20|173399.8|173269.8|173395.1|173265.1|173400|173295.4|173373.3|173262.6|6
1727107530000|2024-09-23 16:05:30|173395.3|173265.3|173473.8|173343.8|173480.6|173350.6|173395.3|173265.3|10
1727107540000|2024-09-23 16:05:40|173474|173344|173481.5|173351.5|173481.5|173351.5|173474|173344|7
1727107550000|2024-09-23 16:05:50|173483.4|173353.4|173482.9|173352.9|173483.4|173353.4|173478.8|173348.8|7
1727107560000|2024-09-23 16:06:00|173483.1|173353.1|173480.2|173350.2|173496.2|173366.2|173442.6|173349.1|16
1727107570000|2024-09-23 16:06:10|173484.1|173354.1|173479|173349|173484.1|173354.1|173474.6|173344.6|6
1727107580000|2024-09-23 16:06:20|173479.7|173349.7|173483.5|173353.5|173483.7|173353.7|173478|173348|10
1727107590000|2024-09-23 16:06:30|173484|173354|173482.5|173352.5|173485.3|173355.3|173477.7|173347.7|16
1727107600000|2024-09-23 16:06:40|173478.5|173348.5|173479.3|173349.3|173487.3|173357.3|173477|173347|10
1727107610000|2024-09-23 16:06:50|173476.6|173346.6|173477.7|173347.7|173483.4|173353.4|173476.6|173346.6|9
1727107620000|2024-09-23 16:07:00|173482|173352|173480.8|173350.8|173492.8|173362.8|173480.8|173350.8|15
1727107630000|2024-09-23 16:07:10|173480.5|173350.5|173470.4|173340.4|173480.5|173350.5|173470.4|173340.4|10
1727107640000|2024-09-23 16:07:20|173469.5|173339.5|173481.2|173351.2|173481.7|173351.7|173469.5|173339.5|15
1727107650000|2024-09-23 16:07:30|173479.3|173349.3|173480.2|173350.2|173483.7|173353.7|173477.8|173347.8|11
1727107660000|2024-09-23 16:07:40|173478.4|173348.4|173478.4|173348.4|173478.4|173348.4|173478.2|173348.2|3
1727107670000|2024-09-23 16:07:50|173478.2|173348.2|173482.2|173352.2|173484.2|173354.2|173463.8|173333.8|15
1727107680000|2024-09-23 16:08:00|173480.6|173350.6|173448.6|173358.6|173481.6|173358.6|173441.8|173341.1|12
1727107690000|2024-09-23 16:08:10|173448.8|173358.8|173461.6|173331.6|173465|173359.3|173437|173330.5|21
1727107700000|2024-09-23 16:08:20|173463.6|173333.6|173464.2|173334.2|173467.4|173357.2|173413.6|173323.6|22
1727107710000|2024-09-23 16:08:30|173462.3|173332.3|173465|173335|173466.4|173354.8|173437.1|173332.3|16
1727107720000|2024-09-23 16:08:40|173475.5|173345.5|173461.2|173371.2|173477.8|173372.7|173461.2|173340.2|11
1727107730000|2024-09-23 16:08:50|173459.5|173369.5|173458.1|173368.1|173463.6|173373.6|173457.4|173367.4|11
1727107740000|2024-09-23 16:09:00|173457.1|173367.1|173451.9|173361.9|173461.8|173371.8|173450.3|173360.3|16
1727107750000|2024-09-23 16:09:10|173453.2|173363.2|173452.4|173362.4|173454.3|173364.3|173450.3|173360.3|10
1727107760000|2024-09-23 16:09:20|173454.3|173364.3|173451.8|173361.8|173454.9|173364.9|173447.6|173357.6|18
1727107770000|2024-09-23 16:09:30|173453.7|173363.7|173453.7|173363.7|173456.2|173366.2|173450|173360|15
1727107780000|2024-09-23 16:09:40|173454.4|173364.4|173459.5|173369.5|173466|173376|173454.4|173364.4|21
1727107790000|2024-09-23 16:09:50|173458.3|173368.3|173459.1|173369.1|173460|173370|173457.6|173367.6|7
1727107800000|2024-09-23 16:10:00|173460.7|173370.7|173464.9|173374.9|173469.6|173379.6|173460.7|173370.7|9
1727107810000|2024-09-23 16:10:10|173464.2|173374.2|173465.4|173375.4|173468.7|173378.7|173460.1|173370.1|15
1727107820000|2024-09-23 16:10:20|173466.1|173376.1|173467.8|173377.8|173469.7|173379.7|173457.7|173367.7|12
1727107830000|2024-09-23 16:10:30|173468.2|173378.2|173465.8|173375.8|173471.5|173381.5|173460.8|173370.8|18
1727107840000|2024-09-23 16:10:40|173462.1|173372.1|173465.5|173375.5|173465.5|173375.5|173455.6|173365.6|12
1727107850000|2024-09-23 16:10:50|173466.3|173376.3|173461.1|173371.1|173466.3|173376.3|173461.1|173371.1|8
1727107860000|2024-09-23 16:11:00|173459.2|173369.2|173468.5|173378.5|173468.5|173378.5|173458.3|173368.3|10
1727107870000|2024-09-23 16:11:10|173468|173378|173467.1|173377.1|173468|173378|173464.1|173374.1|8
1727107880000|2024-09-23 16:11:20|173469.3|173379.3|173469.4|173379.4|173470.1|173380.1|173465.2|173375.2|9
1727107890000|2024-09-23 16:11:30|173468.2|173378.2|173473.2|173383.2|173474.9|173384.9|173468.2|173378.2|6
1727107900000|2024-09-23 16:11:40|173475.8|173385.8|173475.6|173385.6|173478|173388|173475.6|173385.6|4
1727107910000|2024-09-23 16:11:50|173472.4|173382.4|173471.6|173381.6|173474.3|173384.3|173466|173376|17
1727107920000|2024-09-23 16:12:00|173470.4|173380.4|173482.2|173352.2|173482.4|173384.6|173450.3|173347.5|21
1727107930000|2024-09-23 16:12:10|173480.2|173350.2|173471.3|173341.3|173480.4|173350.4|173471.2|173341.2|15
1727107940000|2024-09-23 16:12:20|173471.8|173341.8|173467.2|173337.2|173475.4|173345.4|173461.4|173331.4|20
1727107950000|2024-09-23 16:12:30|173466.5|173336.5|173470.1|173340.1|173473|173343|173458.5|173328.5|12
1727107960000|2024-09-23 16:12:40|173471.2|173341.2|173467.6|173337.6|173471.9|173341.9|173465.8|173335.8|14
1727107970000|2024-09-23 16:12:50|173471.2|173341.2|173461|173331|173475.6|173345.6|173461|173331|16
1727107980000|2024-09-23 16:13:00|173462.3|173332.3|173466.3|173336.3|173468|173338|173458.3|173328.3|14
1727107990000|2024-09-23 16:13:10|173467|173337|173463.5|173333.5|173467.3|173337.3|173460.6|173330.6|9
1727108000000|2024-09-23 16:13:20|173461.6|173331.6|173463.5|173333.5|173478|173348|173461.6|173331.6|18
1727108010000|2024-09-23 16:13:30|173461.8|173331.8|173466.4|173336.4|173466.4|173336.4|173460.6|173330.6|15
1727108020000|2024-09-23 16:13:40|173466.9|173336.9|173452.3|173322.3|173468|173338|173452.3|173322.3|17
1727108030000|2024-09-23 16:13:50|173456.3|173326.3|173459.8|173329.8|173460.5|173330.5|173454.6|173324.6|14
1727108040000|2024-09-23 16:14:00|173454.6|173324.6|173462.3|173332.3|173466|173336|173454.6|173324.6|18
1727108050000|2024-09-23 16:14:10|173464.2|173334.2|173458.8|173328.8|173476|173346|173458.8|173328.8|17
1727108060000|2024-09-23 16:14:20|173460.9|173330.9|173463.9|173333.9|173469.2|173339.2|173460.9|173330.9|14
1727108070000|2024-09-23 16:14:30|173465.5|173335.5|173457.4|173327.4|173476.9|173353.8|173437.2|173322.7|18
1727108080000|2024-09-23 16:14:40|173456.7|173326.7|173461.9|173331.9|173462.7|173332.7|173456.3|173326.3|5
1727108090000|2024-09-23 16:14:50|173461.8|173331.8|173457.8|173327.8|173461.8|173331.8|173456.4|173326.4|9
1727108100000|2024-09-23 16:15:00|173460|173330|173468.5|173338.5|173468.5|173338.5|173457|173327|14
1727108110000|2024-09-23 16:15:10|173470.6|173340.6|173455.5|173365.5|173473.5|173369.6|173450.8|173331.9|27
1727108120000|2024-09-23 16:15:20|173457.2|173367.2|173439.9|173349.9|173458.7|173368.7|173439.9|173349.9|17
1727108130000|2024-09-23 16:15:30|173455.4|173365.4|173453.1|173363.1|173465.4|173370|173446.9|173332.4|18
1727108140000|2024-09-23 16:15:40|173449.9|173359.9|173449|173359|173458.4|173368.4|173446.8|173356.8|16
1727108150000|2024-09-23 16:15:50|173446.6|173356.6|173473.5|173343.5|173478.3|173359.4|173446.6|173338.5|24
1727108160000|2024-09-23 16:16:00|173469.1|173339.1|173464.9|173334.9|173480.6|173350.6|173464.9|173334.9|20
1727108170000|2024-09-23 16:16:10|173467.7|173337.7|173456.6|173366.6|173473.3|173368.3|173450.3|173335.2|23
1727108180000|2024-09-23 16:16:20|173458.3|173368.3|173467.1|173377.1|173468|173378|173458.3|173368.3|11
1727108190000|2024-09-23 16:16:30|173468.9|173378.9|173465.4|173375.4|173468.9|173378.9|173462.5|173372.5|12
1727108200000|2024-09-23 16:16:40|173463|173373|173467.5|173377.5|173469.5|173379.5|173462|173372|10
1727108210000|2024-09-23 16:16:50|173467.1|173377.1|173469.1|173379.1|173471.7|173381.7|173466.7|173376.7|10
1727108220000|2024-09-23 16:17:00|173470.9|173380.9|173471.9|173381.9|173475.8|173385.8|173469.5|173379.5|17
1727108230000|2024-09-23 16:17:10|173473.8|173383.8|173477.6|173387.6|173481.9|173391.9|173471.4|173381.4|14
1727108240000|2024-09-23 16:17:20|173475.3|173385.3|173475.5|173385.5|173476.1|173386.1|173475.2|173385.2|6
1727108250000|2024-09-23 16:17:30|173472|173382|173474.9|173384.9|173474.9|173384.9|173472|173382|2
1727108260000|2024-09-23 16:17:40|173475.3|173385.3|173474.3|173384.3|173475.3|173385.3|173474.3|173384.3|3
1727108270000|2024-09-23 16:17:50|173473.7|173383.7|173473.4|173383.4|173474.3|173384.3|173473.1|173383.1|6
1727108280000|2024-09-23 16:18:00|173471|173381|173470.9|173380.9|173471|173381|173461.7|173371.7|5
1727108290000|2024-09-23 16:18:10|173471.4|173381.4|173470.3|173380.3|173471.8|173381.8|173470.3|173380.3|7
1727108300000|2024-09-23 16:18:20|173471.8|173381.8|173470.2|173380.2|173471.8|173381.8|173470.2|173380.2|2
1727108310000|2024-09-23 16:18:30|173470.3|173380.3|173469.4|173379.4|173470.3|173380.3|173464|173374|12
1727108320000|2024-09-23 16:18:40|173467.2|173377.2|173469.6|173379.6|173470.3|173380.3|173467.2|173377.2|6
1727108330000|2024-09-23 16:18:50|173468.6|173378.6|173464.4|173374.4|173468.6|173378.6|173459.9|173369.9|8
1727108340000|2024-09-23 16:19:00|173465|173375|173466.4|173376.4|173467.8|173377.8|173463.9|173373.9|7
1727108350000|2024-09-23 16:19:10|173465|173375|173465.7|173375.7|173465.7|173375.7|173465|173375|2
1727108360000|2024-09-23 16:19:20|173466.2|173376.2|173468.6|173378.6|173468.8|173378.8|173466.2|173376.2|4
1727108370000|2024-09-23 16:19:30|173469.6|173379.6|173467.5|173377.5|173471.6|173381.6|173464.3|173374.3|6
1727108380000|2024-09-23 16:19:40|173467.1|173377.1|173469.6|173379.6|173469.6|173379.6|173466.5|173376.5|6
1727108390000|2024-09-23 16:19:50|173468.3|173378.3|173467.6|173377.6|173468.3|173378.3|173467.6|173377.6|2
1727108400000|2024-09-23 16:20:00|173464.1|173374.1|173469.1|173379.1|173471.1|173381.1|173464.1|173374.1|8
1727108410000|2024-09-23 16:20:10|173469.4|173379.4|173467.8|173377.8|173469.9|173379.9|173467.8|173377.8|3
1727108420000|2024-09-23 16:20:20|173467.6|173377.6|173471.1|173381.1|173471.1|173381.1|173467.6|173377.6|5
1727108440000|2024-09-23 16:20:40|173471.6|173381.6|173489.7|173359.7|173490.8|173383.1|173469.2|173355.9|9
1727108450000|2024-09-23 16:20:50|173444.4|173314.4|173462.6|173332.6|173463.1|173357.4|173438.9|173308.9|14
1727108460000|2024-09-23 16:21:00|173440.6|173350.6|173473.4|173343.4|173473.4|173359|173440.6|173333.5|6
1727108470000|2024-09-23 16:21:10|173469|173339|173442.7|173352.7|173473.4|173352.7|173440.6|173334.1|9
1727108480000|2024-09-23 16:21:20|173475|173345|173471.4|173341.4|173475.5|173352.7|173442.7|173335.9|8
1727108490000|2024-09-23 16:21:30|173472.6|173342.6|173471.3|173341.3|173473.6|173343.6|173471.3|173341.3|3
1727108500000|2024-09-23 16:21:40|173469.8|173339.8|173461.9|173331.9|173469.8|173339.8|173461.9|173331.9|6
1727108510000|2024-09-23 16:21:50|173460.3|173330.3|173414|173284|173460.3|173330.3|173408.8|173278.8|9
1727108520000|2024-09-23 16:22:00|173412.7|173282.7|173413.8|173283.8|173420.2|173290.2|173412.3|173282.3|11
1727108530000|2024-09-23 16:22:10|173416|173286|173397.3|173267.3|173416|173286|173397.3|173267.3|15
1727108540000|2024-09-23 16:22:20|173403.3|173273.3|173392.8|173262.8|173403.3|173273.3|173392.8|173262.8|5
1727108550000|2024-09-23 16:22:30|173394.4|173264.4|173384.8|173254.8|173394.7|173264.7|173384.8|173254.8|5
1727108560000|2024-09-23 16:22:40|173385.4|173255.4|173389.4|173259.4|173389.4|173259.4|173384.8|173254.8|3
1727108570000|2024-09-23 16:22:50|173390.5|173260.5|173379|173249|173395.3|173279.6|173360.5|173246|7
1727108580000|2024-09-23 16:23:00|173380.8|173250.8|173366.6|173236.6|173383.5|173266.6|173356.3|173236.2|13
1727108590000|2024-09-23 16:23:10|173369.3|173239.3|173374.9|173244.9|173374.9|173244.9|173365.2|173235.2|5
1727108600000|2024-09-23 16:23:20|173365.2|173235.2|173370.4|173240.4|173371.8|173241.8|173365.2|173235.2|6
1727108610000|2024-09-23 16:23:30|173371.6|173241.6|173369.2|173239.2|173372.1|173242.1|173369.1|173239.1|6
1727108620000|2024-09-23 16:23:40|173370.7|173240.7|173375.2|173245.2|173385.3|173255.3|173368.6|173238.6|16
1727108630000|2024-09-23 16:23:50|173374.6|173244.6|173376.2|173246.2|173381.7|173251.7|173374.6|173244.6|7
1727108640000|2024-09-23 16:24:00|173377.4|173247.4|173375.8|173245.8|173378.9|173248.9|173374.3|173244.3|7
1727108650000|2024-09-23 16:24:10|173374.2|173244.2|173374.4|173244.4|173375.3|173245.3|173372.1|173242.1|7
1727108660000|2024-09-23 16:24:20|173373.9|173243.9|173367.6|173237.6|173373.9|173243.9|173364.9|173234.9|8
1727108670000|2024-09-23 16:24:30|173369|173239|173369.3|173239.3|173371|173241|173369|173239|4
1727108680000|2024-09-23 16:24:40|173366.3|173236.3|173370.8|173240.8|173370.8|173240.8|173362.5|173232.5|8
1727108690000|2024-09-23 16:24:50|173370.1|173240.1|173354.8|173224.8|173370.6|173240.6|173354.8|173224.8|6
1727108700000|2024-09-23 16:25:00|173362.3|173232.3|173354.7|173224.7|173362.3|173232.3|173354.7|173224.7|4
1727108710000|2024-09-23 16:25:10|173363.7|173233.7|173373.5|173243.5|173374.3|173244.3|173363.7|173233.7|6
1727108720000|2024-09-23 16:25:20|173373.8|173243.8|173375.6|173245.6|173375.6|173245.6|173371.5|173241.5|4
1727108730000|2024-09-23 16:25:30|173375.3|173245.3|173291.1|173201.1|173375.3|173245.3|173291.1|173201.1|18
1727108740000|2024-09-23 16:25:40|173291.9|173201.9|173316.1|173186.1|173317.1|173201.9|173288.5|173175.4|7
1727108750000|2024-09-23 16:25:50|173314.3|173184.3|173314.4|173184.4|173314.4|173184.4|173310.7|173180.7|5
1727108760000|2024-09-23 16:26:00|173317.5|173187.5|173313.4|173183.4|173317.5|173187.5|173313.4|173183.4|6
1727108770000|2024-09-23 16:26:10|173313.6|173183.6|173283.1|173193.1|173313.6|173196.6|173283.1|173183.6|4
1727108780000|2024-09-23 16:26:20|173285.2|173195.2|173288.4|173198.4|173288.4|173198.4|173283.1|173193.1|8
1727108790000|2024-09-23 16:26:30|173314.8|173184.8|173308.9|173178.9|173319.3|173189.3|173308.5|173178.5|14
1727108800000|2024-09-23 16:26:40|173310|173180|173319.6|173189.6|173320.5|173190.5|173310|173180|15
1727108810000|2024-09-23 16:26:50|173320.2|173190.2|173319|173189|173323.5|173193.5|173319|173189|7
1727108820000|2024-09-23 16:27:00|173328.5|173198.5|173332.2|173202.2|173335.4|173205.4|173328.5|173198.5|8
1727108830000|2024-09-23 16:27:10|173332.8|173202.8|173329.2|173199.2|173333|173203|173328.7|173198.7|9
1727108840000|2024-09-23 16:27:20|173333.3|173203.3|173330.7|173200.7|173333.3|173203.3|173329.3|173199.3|10
1727108850000|2024-09-23 16:27:30|173332.3|173202.3|173334.5|173204.5|173335.4|173205.4|173332.3|173202.3|7
1727108860000|2024-09-23 16:27:40|173332.4|173202.4|173332.8|173202.8|173333.9|173203.9|173329.4|173199.4|12
1727108870000|2024-09-23 16:27:50|173333.8|173203.8|173330.6|173200.6|173334.8|173204.8|173330.6|173200.6|10
1727108880000|2024-09-23 16:28:00|173332.9|173202.9|173332.9|173202.9|173334.2|173204.2|173331.4|173201.4|11
1727108890000|2024-09-23 16:28:10|173331.6|173201.6|173334.5|173204.5|173335.1|173205.1|173331.6|173201.6|9
1727108900000|2024-09-23 16:28:20|173335.1|173205.1|173334.5|173204.5|173339.5|173209.5|173333.8|173203.8|7
1727108910000|2024-09-23 16:28:30|173337.3|173207.3|173334.9|173204.9|173338.6|173208.6|173332.1|173202.1|10
1727108920000|2024-09-23 16:28:40|173335|173205|173336.7|173206.7|173337.7|173207.7|173335|173205|7
1727108930000|2024-09-23 16:28:50|173334.2|173204.2|173340.7|173210.7|173341.6|173211.6|173334.1|173204.1|12
1727108940000|2024-09-23 16:29:00|173376.7|173246.7|173399.7|173269.7|173405.3|173275.3|173376.7|173246.7|24
1727108950000|2024-09-23 16:29:10|173402.1|173272.1|173402.6|173272.6|173408.6|173278.6|173397.1|173267.1|17
1727108960000|2024-09-23 16:29:20|173402|173272|173399.2|173269.2|173403.3|173273.3|173398.5|173268.5|11
1727108970000|2024-09-23 16:29:30|173400.3|173270.3|173398.2|173268.2|173405.3|173275.3|173398.2|173268.2|12
1727108980000|2024-09-23 16:29:40|173398.1|173268.1|173402.9|173272.9|173402.9|173272.9|173396.6|173266.6|5
1727108990000|2024-09-23 16:29:50|173403.3|173273.3|173401.4|173271.4|173404.7|173274.7|173400.2|173270.2|10
1727109000000|2024-09-23 16:30:00|173405.3|173275.3|173408.9|173278.9|173408.9|173278.9|173404.3|173274.3|13
1727109010000|2024-09-23 16:30:10|173408.3|173278.3|173409.2|173279.2|173410.9|173280.9|173407.9|173277.9|10
1727109020000|2024-09-23 16:30:20|173409.3|173279.3|173409.3|173279.3|173409.3|173279.3|173409.2|173279.2|3
1727109030000|2024-09-23 16:30:30|173411.7|173281.7|173409.8|173279.8|173411.9|173281.9|173409.8|173279.8|6
1727109040000|2024-09-23 16:30:40|173410.8|173280.8|173428.1|173298.1|173429.7|173299.7|173410.8|173280.8|10
1727109050000|2024-09-23 16:30:50|173429|173299|173426.8|173296.8|173435|173305|173424.5|173294.5|12
1727109060000|2024-09-23 16:31:00|173427.4|173297.4|173428.8|173298.8|173429.4|173299.4|173427.4|173297.4|5
1727109070000|2024-09-23 16:31:10|173429.3|173299.3|173431.8|173301.8|173433.9|173303.9|173424.2|173294.2|22
1727109080000|2024-09-23 16:31:20|173432|173302|173428.1|173298.1|173434.5|173304.5|173420.3|173290.3|28
1727109090000|2024-09-23 16:31:30|173424.9|173294.9|173428|173298|173429.5|173299.5|173424.9|173294.9|11
1727109100000|2024-09-23 16:31:40|173428.2|173298.2|173426.5|173296.5|173429.2|173299.2|173421.1|173291.1|9
1727109110000|2024-09-23 16:31:50|173428.3|173298.3|173428.4|173298.4|173433.6|173303.6|173426.5|173296.5|20
1727109120000|2024-09-23 16:32:00|173428.3|173298.3|173429.7|173299.7|173437.2|173307.2|173424.8|173294.8|20
1727109130000|2024-09-23 16:32:10|173430.2|173300.2|173428.5|173298.5|173431.2|173301.2|173422.7|173292.7|14
1727109140000|2024-09-23 16:32:20|173429.3|173299.3|173427.6|173297.6|173430.5|173300.5|173423.1|173293.1|9
1727109150000|2024-09-23 16:32:30|173430|173300|173424.8|173294.8|173432.2|173302.2|173420.4|173290.4|23
1727109160000|2024-09-23 16:32:40|173428.4|173298.4|173427.3|173297.3|173431.2|173301.2|173426.5|173296.5|4
1727109170000|2024-09-23 16:32:50|173426.3|173296.3|173416.5|173286.5|173429|173299|173414.1|173284.1|16
1727109180000|2024-09-23 16:33:00|173422.8|173292.8|173423.5|173293.5|173427.2|173297.2|173418|173288|15
1727109190000|2024-09-23 16:33:10|173425.5|173295.5|173419.9|173289.9|173428.7|173298.7|173419.1|173289.1|21
1727109200000|2024-09-23 16:33:20|173416.8|173286.8|173427|173297|173428.3|173298.3|173416.8|173286.8|9
1727109210000|2024-09-23 16:33:30|173421.6|173291.6|173431|173301|173432.8|173302.8|173421.6|173291.6|19
1727109220000|2024-09-23 16:33:40|173431.7|173301.7|173416.8|173326.8|173436.5|173326.8|173416.8|173298.3|14
1727109230000|2024-09-23 16:33:50|173410.1|173320.1|173411.7|173321.7|173414.4|173324.4|173409|173319|21
1727109240000|2024-09-23 16:34:00|173413.5|173323.5|173414.8|173324.8|173430.9|173329|173403.9|173300.9|30
1727109250000|2024-09-23 16:34:10|173414.7|173324.7|173421.4|173331.4|173423.9|173333.9|173414.4|173324.4|24
1727109260000|2024-09-23 16:34:20|173424.1|173334.1|173418|173328|173424.1|173334.1|173417.4|173327.4|32
1727109270000|2024-09-23 16:34:30|173414.1|173324.1|173417.2|173327.2|173419.5|173329.5|173414.1|173324.1|12
1727109280000|2024-09-23 16:34:40|173415.2|173325.2|173443.5|173313.5|173443.6|173336.1|173414.8|173313.5|31
1727109290000|2024-09-23 16:34:50|173440.9|173310.9|173445.5|173315.5|173446.3|173316.3|173440.9|173310.9|11
1727109300000|2024-09-23 16:35:00|173445.7|173315.7|173423|173333|173447.6|173335.5|173418.1|173313.7|27
1727109310000|2024-09-23 16:35:10|173419.6|173329.6|173424.3|173334.3|173429.3|173339.3|173419.3|173329.3|20
1727109320000|2024-09-23 16:35:20|173428.9|173338.9|173452.6|173322.6|173454.1|173343.5|173427.3|173318.8|18
1727109330000|2024-09-23 16:35:30|173451.4|173321.4|173440.3|173310.3|173451.4|173321.4|173437.7|173307.7|19
1727109340000|2024-09-23 16:35:40|173440.2|173310.2|173416.5|173326.5|173447.2|173332.3|173416.2|173305.9|21
1727109350000|2024-09-23 16:35:50|173418|173328|173425.5|173335.5|173429.6|173339.6|173418|173328|13
1727109360000|2024-09-23 16:36:00|173423.3|173333.3|173380.2|173290.2|173423.3|173333.3|173376.1|173286.1|17
1727109370000|2024-09-23 16:36:10|173380|173290|173376.4|173286.4|173382.6|173292.6|173374.4|173284.4|13
1727109380000|2024-09-23 16:36:20|173374.4|173284.4|173373.4|173283.4|173376.1|173286.1|173371.5|173281.5|10
1727109390000|2024-09-23 16:36:30|173373|173283|173363.6|173273.6|173373|173283|173359.1|173269.1|11
1727109400000|2024-09-23 16:36:40|173363.5|173273.5|173371.1|173281.1|173371.1|173281.1|173360.9|173270.9|6
1727109410000|2024-09-23 16:36:50|173371.2|173281.2|173373.4|173283.4|173376|173286|173371.2|173281.2|12
1727109420000|2024-09-23 16:37:00|173374|173284|173376.2|173286.2|173378.3|173288.3|173370.8|173280.8|18
1727109430000|2024-09-23 16:37:10|173375.2|173285.2|173383.8|173293.8|173383.8|173293.8|173373.4|173283.4|22
1727109440000|2024-09-23 16:37:20|173386.2|173296.2|173402.9|173272.9|173405.1|173296.2|173376.6|173269.2|16
1727109450000|2024-09-23 16:37:30|173400.3|173270.3|173396.9|173266.9|173402.5|173272.5|173395.1|173265.1|12
1727109460000|2024-09-23 16:37:40|173396.4|173266.4|173404.6|173274.6|173406.2|173276.2|173394.3|173264.3|19
1727109470000|2024-09-23 16:37:50|173403.7|173273.7|173405.1|173315.1|173426.3|173318.2|173403.1|173273.7|10
1727109480000|2024-09-23 16:38:00|173412.2|173322.2|173424.1|173334.1|173425.1|173335.1|173408|173318|24
1727109490000|2024-09-23 16:38:10|173428.5|173338.5|173437|173347|173437.7|173347.7|173428.5|173338.5|16
1727109500000|2024-09-23 16:38:20|173436.8|173346.8|173429.7|173339.7|173441.3|173351.3|173426.6|173336.6|14
1727109510000|2024-09-23 16:38:30|173428.2|173338.2|173433.3|173343.3|173436|173346|173425.9|173335.9|12
1727109520000|2024-09-23 16:38:40|173432.9|173342.9|173441.1|173351.1|173441.1|173351.1|173432.9|173342.9|13
1727109530000|2024-09-23 16:38:50|173439.9|173349.9|173440.3|173350.3|173441.9|173351.9|173439.3|173349.3|6
1727109540000|2024-09-23 16:39:00|173441.6|173351.6|173442.2|173352.2|173442.2|173352.2|173440.1|173350.1|9
1727109550000|2024-09-23 16:39:10|173440.5|173350.5|173438|173348|173440.5|173350.5|173435.6|173345.6|13
1727109560000|2024-09-23 16:39:20|173437.1|173347.1|173438.2|173348.2|173438.2|173348.2|173437.1|173347.1|2
1727109570000|2024-09-23 16:39:30|173437.2|173347.2|173438.7|173348.7|173438.7|173348.7|173436.7|173346.7|6
1727109580000|2024-09-23 16:39:40|173441.1|173351.1|173444.9|173354.9|173444.9|173354.9|173438.1|173348.1|14
1727109590000|2024-09-23 16:39:50|173446.3|173356.3|173440.2|173350.2|173446.3|173356.3|173440.2|173350.2|6
1727109600000|2024-09-23 16:40:00|173439.9|173349.9|173435.4|173345.4|173441.5|173351.5|173434.9|173344.9|15
1727109610000|2024-09-23 16:40:10|173435.5|173345.5|173435.7|173345.7|173437.3|173347.3|173434.7|173344.7|6
1727109620000|2024-09-23 16:40:20|173433.8|173343.8|173436|173346|173436|173346|173433.7|173343.7|5
1727109630000|2024-09-23 16:40:30|173434.1|173344.1|173421.1|173331.1|173434.1|173344.1|173412.9|173322.9|10
1727109640000|2024-09-23 16:40:40|173420.7|173330.7|173413|173323|173420.7|173330.7|173410.3|173320.3|8
1727109650000|2024-09-23 16:40:50|173414|173324|173416.2|173326.2|173418.9|173328.9|173414|173324|17
1727109660000|2024-09-23 16:41:00|173408.6|173318.6|173414.2|173324.2|173416|173326|173408.4|173318.4|19
1727109670000|2024-09-23 16:41:10|173413.8|173323.8|173416.7|173326.7|173418.5|173328.5|173411.2|173321.2|17
1727109680000|2024-09-23 16:41:20|173417.1|173327.1|173423.9|173333.9|173426.7|173336.7|173413.9|173323.9|18
1727109690000|2024-09-23 16:41:30|173422.3|173332.3|173417.7|173327.7|173422.3|173332.3|173417.7|173327.7|2
1727109700000|2024-09-23 16:41:40|173416.6|173326.6|173421.6|173331.6|173423.3|173333.3|173408.1|173318.1|12
1727109710000|2024-09-23 16:41:50|173413.1|173323.1|173412.7|173322.7|173416.1|173326.1|173412.7|173322.7|22
1727109720000|2024-09-23 16:42:00|173413.6|173323.6|173412|173322|173417.8|173327.8|173409.3|173319.3|19
1727109730000|2024-09-23 16:42:10|173411|173321|173411.2|173321.2|173413.8|173323.8|173408|173318|9
1727109740000|2024-09-23 16:42:20|173411.1|173321.1|173401.6|173311.6|173417.1|173327.1|173400.8|173310.8|12
1727109750000|2024-09-23 16:42:30|173402.6|173312.6|173406.7|173316.7|173409.4|173319.4|173399.7|173309.7|17
1727109760000|2024-09-23 16:42:40|173402.9|173312.9|173401.8|173311.8|173407.4|173317.4|173399.8|173309.8|19
1727109770000|2024-09-23 16:42:50|173400.7|173310.7|173402.4|173312.4|173402.9|173312.9|173400.1|173310.1|10
1727109780000|2024-09-23 16:43:00|173403.7|173313.7|173387.1|173297.1|173407.3|173317.3|173386.3|173296.3|20
1727109790000|2024-09-23 16:43:10|173388.8|173298.8|173374.3|173284.3|173390.4|173300.4|173373.7|173283.7|13
1727109800000|2024-09-23 16:43:20|173373.9|173283.9|173375.6|173285.6|173377|173287|173372.4|173282.4|12
1727109810000|2024-09-23 16:43:30|173376.1|173286.1|173383.1|173293.1|173385.1|173295.1|173376.1|173286.1|9
1727109820000|2024-09-23 16:43:40|173381.9|173291.9|173382.8|173292.8|173383.5|173293.5|173378.8|173288.8|9
1727109830000|2024-09-23 16:43:50|173383.1|173293.1|173389.5|173299.5|173390.4|173300.4|173380.6|173290.6|21
1727109840000|2024-09-23 16:44:00|173387.8|173297.8|173389.6|173299.6|173391.4|173301.4|173387.4|173297.4|14
1727109850000|2024-09-23 16:44:10|173391.4|173301.4|173402.2|173312.2|173402.9|173312.9|173389.5|173299.5|21
1727109860000|2024-09-23 16:44:20|173399.1|173309.1|173399.7|173309.7|173400.1|173310.1|173399|173309|8
1727109870000|2024-09-23 16:44:30|173400.3|173310.3|173406.2|173316.2|173408.5|173318.5|173399.6|173309.6|25
1727109880000|2024-09-23 16:44:40|173402.7|173312.7|173408.2|173318.2|173408.6|173318.6|173401.6|173311.6|24
1727109890000|2024-09-23 16:44:50|173406.1|173316.1|173414.6|173324.6|173415.8|173325.8|173405.5|173315.5|29
1727109900000|2024-09-23 16:45:00|173414.9|173324.9|173418|173328|173424.8|173334.8|173414.9|173324.9|26
1727109910000|2024-09-23 16:45:10|173420.2|173330.2|173416.4|173326.4|173420.9|173330.9|173412.3|173322.3|12
1727109920000|2024-09-23 16:45:20|173414.6|173324.6|173414.9|173324.9|173414.9|173324.9|173408.1|173318.1|24
1727109930000|2024-09-23 16:45:30|173417.3|173327.3|173411|173321|173421.5|173331.5|173398.7|173308.7|21
1727109940000|2024-09-23 16:45:40|173410.9|173320.9|173426.2|173296.2|173429.5|173320.9|173407.6|173296.2|13
1727109950000|2024-09-23 16:45:50|173426.5|173296.5|173428.3|173298.3|173439.1|173309.1|173426.5|173296.5|25
1727109960000|2024-09-23 16:46:00|173427.9|173297.9|173415.5|173325.5|173435.9|173328.3|173413.5|173297.2|16
1727109970000|2024-09-23 16:46:10|173418.3|173328.3|173454|173324|173454.2|173343|173418.3|173321.9|21
1727109980000|2024-09-23 16:46:20|173448.1|173318.1|173447.8|173317.8|173452.2|173322.2|173447.8|173317.8|6
1727109990000|2024-09-23 16:46:30|173446.3|173316.3|173453.7|173323.7|173453.8|173323.8|173446.3|173316.3|8
1727110000000|2024-09-23 16:46:40|173449.2|173319.2|173449.6|173319.6|173452|173322|173449.2|173319.2|6
1727110010000|2024-09-23 16:46:50|173450.1|173320.1|173451.1|173321.1|173455.5|173325.5|173446.3|173316.3|20
1727110020000|2024-09-23 16:47:00|173449.5|173319.5|173450.8|173320.8|173452|173322|173447.9|173317.9|8
1727110030000|2024-09-23 16:47:10|173451.3|173321.3|173452.2|173322.2|173453.9|173323.9|173451.3|173321.3|3
1727110040000|2024-09-23 16:47:20|173452.8|173322.8|173451.8|173321.8|173452.8|173322.8|173451|173321|10
1727110050000|2024-09-23 16:47:30|173451.9|173321.9|173453.3|173323.3|173456.1|173326.1|173451.3|173321.3|9
1727110060000|2024-09-23 16:47:40|173455.2|173325.2|173452.6|173322.6|173455.2|173325.2|173452.6|173322.6|6
1727110070000|2024-09-23 16:47:50|173454.5|173324.5|173426.7|173336.7|173454.5|173339.7|173424.9|173322.8|9
1727110080000|2024-09-23 16:48:00|173424.1|173334.1|173411.9|173321.9|173425|173335|173411.9|173321.9|20
1727110090000|2024-09-23 16:48:10|173411|173321|173410.7|173320.7|173416.7|173326.7|173405.4|173315.4|19
1727110100000|2024-09-23 16:48:20|173409.1|173319.1|173421.2|173331.2|173423.9|173333.9|173409.1|173319.1|26
1727110110000|2024-09-23 16:48:30|173418.8|173328.8|173442.3|173312.3|173444.5|173330.1|173417.1|173304.3|15
1727110120000|2024-09-23 16:48:40|173445.1|173315.1|173439.8|173309.8|173445.5|173315.5|173439.3|173309.3|15
1727110130000|2024-09-23 16:48:50|173439|173309|173440.1|173310.1|173443.1|173313.1|173434.5|173304.5|18
1727110140000|2024-09-23 16:49:00|173436.2|173306.2|173440.2|173310.2|173445|173315|173434.8|173304.8|19
1727110150000|2024-09-23 16:49:10|173440.6|173310.6|173440|173310|173443.3|173313.3|173439|173309|13
1727110160000|2024-09-23 16:49:20|173438.9|173308.9|173437|173307|173447.5|173317.5|173428.9|173298.9|23
1727110170000|2024-09-23 16:49:30|173439|173309|173424.3|173334.3|173443.9|173334.3|173424.3|173308.9|8
1727110180000|2024-09-23 16:49:40|173424.9|173334.9|173419.2|173329.2|173424.9|173334.9|173416.8|173326.8|5
1727110190000|2024-09-23 16:49:50|173421.6|173331.6|173420.9|173330.9|173424.1|173334.1|173417|173327|18
1727110200000|2024-09-23 16:50:00|173416.3|173326.3|173394.7|173304.7|173425.6|173335.6|173394.6|173304.6|18
1727110210000|2024-09-23 16:50:10|173393.9|173303.9|173391.1|173301.1|173394.2|173304.2|173386.5|173296.5|20
1727110220000|2024-09-23 16:50:20|173388.2|173298.2|173388.7|173298.7|173393.5|173303.5|173386.9|173296.9|12
1727110230000|2024-09-23 16:50:30|173390.1|173300.1|173393.7|173303.7|173397.5|173307.5|173386.8|173296.8|25
1727110240000|2024-09-23 16:50:40|173393.8|173303.8|173391|173301|173398.6|173308.6|173391|173301|8
1727110250000|2024-09-23 16:50:50|173396.1|173306.1|173390.1|173300.1|173398.9|173308.9|173390.1|173300.1|17
1727110260000|2024-09-23 16:51:00|173391.7|173301.7|173385.9|173295.9|173394.3|173304.3|173383.2|173293.2|14
1727110270000|2024-09-23 16:51:10|173381.5|173291.5|173384.9|173294.9|173387.2|173297.2|173380.8|173290.8|15
1727110280000|2024-09-23 16:51:20|173386|173296|173385.4|173295.4|173388.2|173298.2|173379.3|173289.3|15
1727110290000|2024-09-23 16:51:30|173383.2|173293.2|173381.8|173291.8|173393.3|173303.3|173381.8|173291.8|10
1727110300000|2024-09-23 16:51:40|173383.8|173293.8|173389.4|173299.4|173394.5|173304.5|173383.8|173293.8|10
1727110310000|2024-09-23 16:51:50|173388.2|173298.2|173383.9|173293.9|173390.7|173300.7|173379.9|173289.9|15
1727110320000|2024-09-23 16:52:00|173387.7|173297.7|173384.3|173294.3|173390.8|173300.8|173379.3|173289.3|17
1727110330000|2024-09-23 16:52:10|173401|173271|173388|173298|173406.4|173303.8|173381.7|173271|13
1727110350000|2024-09-23 16:52:30|173386.5|173296.5|173393.6|173303.6|173394.3|173304.3|173386.5|173296.5|13
1727110360000|2024-09-23 16:52:40|173391.9|173301.9|173387.1|173297.1|173392.9|173302.9|173385.1|173295.1|13
1727110370000|2024-09-23 16:52:50|173382.5|173292.5|173390.6|173300.6|173395.6|173305.6|173382.5|173292.5|9
1727110380000|2024-09-23 16:53:00|173396.4|173306.4|173389.4|173299.4|173396.4|173306.4|173384.5|173294.5|9
1727110390000|2024-09-23 16:53:10|173386.3|173296.3|173389|173299|173389|173299|173378.4|173288.4|6
1727110400000|2024-09-23 16:53:20|173386|173296|173377.7|173287.7|173389.6|173299.6|173375.5|173285.5|16
1727110410000|2024-09-23 16:53:30|173375.8|173285.8|173381.9|173291.9|173381.9|173291.9|173375.8|173285.8|8
1727110420000|2024-09-23 16:53:40|173390|173300|173381.2|173291.2|173390|173300|173378.9|173288.9|10
1727110430000|2024-09-23 16:53:50|173375.4|173285.4|173392.2|173262.2|173396.1|173295.2|173372.6|173259.5|27
1727110440000|2024-09-23 16:54:00|173372.6|173282.6|173358.3|173268.3|173377.5|173287.5|173358.3|173268.3|18
1727110450000|2024-09-23 16:54:10|173363|173273|173360.1|173270.1|173363|173273|173360.1|173270.1|4
1727110460000|2024-09-23 16:54:20|173359.8|173269.8|173362|173272|173363.2|173273.2|173359.8|173269.8|6
1727110470000|2024-09-23 16:54:30|173363.3|173273.3|173364.4|173274.4|173365.8|173275.8|173363.3|173273.3|7
1727110480000|2024-09-23 16:54:40|173366.2|173276.2|173379.7|173249.7|173386.9|173276.2|173366.2|173249|12
1727110490000|2024-09-23 16:54:50|173381.5|173251.5|173380.3|173250.3|173381.5|173251.5|173373.8|173243.8|7
1727110500000|2024-09-23 16:55:00|173373.1|173243.1|173381.8|173251.8|173382.5|173252.5|173373.1|173243.1|7
1727110510000|2024-09-23 16:55:10|173381.7|173251.7|173388.4|173258.4|173390.7|173260.7|173381.7|173251.7|8
1727110520000|2024-09-23 16:55:20|173388|173258|173381.4|173251.4|173389.5|173259.5|173374.8|173244.8|13
1727110530000|2024-09-23 16:55:30|173379.7|173249.7|173377.4|173247.4|173382|173252|173377.3|173247.3|23
1727110540000|2024-09-23 16:55:40|173377.7|173247.7|173380.9|173250.9|173380.9|173250.9|173377.4|173247.4|7
1727110550000|2024-09-23 16:55:50|173378.3|173248.3|173374.1|173244.1|173378.3|173248.3|173374.1|173244.1|7
1727110560000|2024-09-23 16:56:00|173375.1|173245.1|173375.4|173245.4|173379.3|173249.3|173374|173244|10
1727110570000|2024-09-23 16:56:10|173377|173247|173377.5|173247.5|173378.7|173248.7|173374|173244|16
1727110580000|2024-09-23 16:56:20|173374.5|173244.5|173375.3|173245.3|173377.2|173247.2|173372.9|173242.9|10
1727110590000|2024-09-23 16:56:30|173375.4|173245.4|173380.6|173250.6|173382.8|173252.8|173375.4|173245.4|10
1727110600000|2024-09-23 16:56:40|173379.6|173249.6|173363.4|173233.4|173379.6|173249.6|173363.4|173233.4|11
1727110610000|2024-09-23 16:56:50|173368.3|173238.3|173366.1|173236.1|173373.4|173243.4|173362.7|173232.7|16
1727110620000|2024-09-23 16:57:00|173348.5|173258.5|173356.8|173266.8|173359.1|173269.1|173348.1|173258.1|10
1727110630000|2024-09-23 16:57:10|173358.7|173268.7|173350.7|173260.7|173358.7|173268.7|173349.6|173259.6|15
1727110640000|2024-09-23 16:57:20|173353|173263|173361.2|173271.2|173361.2|173271.2|173353|173263|13
1727110650000|2024-09-23 16:57:30|173362.2|173272.2|173343.1|173253.1|173365|173275|173343.1|173253.1|16
1727110660000|2024-09-23 16:57:40|173348.2|173258.2|173349.7|173259.7|173353.3|173263.3|173345.4|173255.4|11
1727110670000|2024-09-23 16:57:50|173350.2|173260.2|173352.6|173262.6|173352.6|173262.6|173350.2|173260.2|4
1727110680000|2024-09-23 16:58:00|173345.5|173255.5|173354.6|173264.6|173355.8|173265.8|173345.5|173255.5|16
1727110690000|2024-09-23 16:58:10|173355.5|173265.5|173354.6|173264.6|173360.4|173270.4|173352.1|173262.1|11
1727110700000|2024-09-23 16:58:20|173359.3|173269.3|173361.9|173271.9|173363.6|173273.6|173359.3|173269.3|6
1727110710000|2024-09-23 16:58:30|173359.6|173269.6|173360.1|173270.1|173360.7|173270.7|173356.2|173266.2|7
1727110720000|2024-09-23 16:58:40|173357.6|173267.6|173355.7|173265.7|173360.3|173270.3|173353.3|173263.3|5
1727110730000|2024-09-23 16:58:50|173353.1|173263.1|173351.2|173261.2|173354.5|173264.5|173351.2|173261.2|6
1727110740000|2024-09-23 16:59:00|173353.3|173263.3|173349.2|173259.2|173356.8|173266.8|173349.2|173259.2|10
1727110750000|2024-09-23 16:59:10|173354.2|173264.2|173352.7|173262.7|173354.2|173264.2|173347.9|173257.9|10
1727110760000|2024-09-23 16:59:20|173352.5|173262.5|173354.4|173264.4|173354.4|173264.4|173350.8|173260.8|8
1727110770000|2024-09-23 16:59:30|173363.4|173273.4|173356.6|173266.6|173363.4|173273.4|173350.5|173260.5|9
1727110780000|2024-09-23 16:59:40|173357.5|173267.5|173358.5|173268.5|173358.5|173268.5|173357.2|173267.2|3
1727110790000|2024-09-23 16:59:50|173357.3|173267.3|173354.7|173264.7|173360.5|173270.5|173354.7|173264.7|11
1727110800000|2024-09-23 17:00:00|173359.7|173269.7|173356.9|173266.9|173364.9|173274.9|173351.8|173261.8|15
1727110810000|2024-09-23 17:00:10|173356.7|173266.7|173365.8|173275.8|173365.8|173275.8|173356.7|173266.7|8
1727110820000|2024-09-23 17:00:20|173366.4|173276.4|173366.5|173276.5|173368.4|173278.4|173354.3|173264.3|10
1727110830000|2024-09-23 17:00:30|173367|173277|173357.1|173267.1|173367.2|173277.2|173357.1|173267.1|9
1727110840000|2024-09-23 17:00:40|173356.5|173266.5|173385.3|173255.3|173385.3|173274.8|173356.5|173245.3|17
1727110850000|2024-09-23 17:00:50|173385.2|173255.2|173397.4|173267.4|173400.4|173270.4|173384.5|173254.5|17
1727110860000|2024-09-23 17:01:00|173398|173268|173407.9|173277.9|173433.8|173306.7|173389.8|173259.8|20
1727110870000|2024-09-23 17:01:10|173409.6|173279.6|173442.2|173312.2|173442.2|173312.2|173407.7|173277.7|18
1727110880000|2024-09-23 17:01:20|173446.2|173316.2|173444.1|173354.1|173461.2|173365|173431.6|173314.9|20
1727110890000|2024-09-23 17:01:30|173446.7|173356.7|173464|173374|173465.8|173375.8|173446.7|173356.7|36
1727110900000|2024-09-23 17:01:40|173463.7|173373.7|173474.5|173384.5|173481.5|173391.5|173453.8|173363.8|36
1727110910000|2024-09-23 17:01:50|173475.7|173385.7|173490.2|173400.2|173498.1|173408.1|173469.6|173379.6|39
1727110920000|2024-09-23 17:02:00|173486.2|173396.2|173489.7|173399.7|173495|173405|173485.3|173395.3|35
1727110930000|2024-09-23 17:02:10|173485.3|173395.3|173488.3|173398.3|173492.7|173402.7|173484.5|173394.5|21
1727110940000|2024-09-23 17:02:20|173487.4|173397.4|173484|173394|173487.4|173397.4|173482.7|173392.7|13
1727110950000|2024-09-23 17:02:30|173483.9|173393.9|173466.5|173376.5|173485.5|173395.5|173466.5|173376.5|17
1727110960000|2024-09-23 17:02:40|173466.1|173376.1|173473|173383|173480.5|173390.5|173465.9|173375.9|12
1727110970000|2024-09-23 17:02:50|173472.9|173382.9|173466.5|173376.5|173472.9|173382.9|173465.1|173375.1|12
1727110980000|2024-09-23 17:03:00|173465.8|173375.8|173471.6|173381.6|173471.8|173381.8|173465.1|173375.1|10
1727110990000|2024-09-23 17:03:10|173471.7|173381.7|173466.8|173376.8|173471.8|173381.8|173466.8|173376.8|5
1727111000000|2024-09-23 17:03:20|173465.7|173375.7|173462|173372|173466.2|173376.2|173462|173372|8
1727111010000|2024-09-23 17:03:30|173461.5|173371.5|173470.3|173380.3|173470.3|173380.3|173461.1|173371.1|8
1727111020000|2024-09-23 17:03:40|173469.7|173379.7|173465.9|173375.9|173469.7|173379.7|173465.7|173375.7|5
1727111030000|2024-09-23 17:03:50|173466.2|173376.2|173471.3|173381.3|173473|173383|173465.7|173375.7|7
1727111040000|2024-09-23 17:04:00|173471|173381|173465.6|173375.6|173471|173381|173465.3|173375.3|9
1727111050000|2024-09-23 17:04:10|173465.5|173375.5|173467|173377|173467.4|173377.4|173465.4|173375.4|5
1727111060000|2024-09-23 17:04:20|173466.9|173376.9|173467.3|173377.3|173469.1|173379.1|173465.6|173375.6|7
1727111070000|2024-09-23 17:04:30|173468.7|173378.7|173425.2|173335.2|173470.9|173380.9|173399.7|173309.7|17
1727111080000|2024-09-23 17:04:40|173423|173333|173413|173323|173423.8|173333.8|173413|173323|14
1727111090000|2024-09-23 17:04:50|173404.1|173314.1|173416.6|173326.6|173420.2|173330.2|173404.1|173314.1|12
1727111100000|2024-09-23 17:05:00|173416.7|173326.7|173418.4|173328.4|173422.8|173332.8|173414.8|173324.8|14
1727111110000|2024-09-23 17:05:10|173415.6|173325.6|173423.2|173333.2|173426.8|173336.8|173415.6|173325.6|13
1727111120000|2024-09-23 17:05:20|173420.7|173330.7|173421.9|173331.9|173424.3|173334.3|173417.8|173327.8|9
1727111130000|2024-09-23 17:05:30|173420.6|173330.6|173416.6|173326.6|173421.4|173331.4|173411.7|173321.7|15
1727111140000|2024-09-23 17:05:40|173418.8|173328.8|173430.9|173300.9|173430.9|173329.3|173412.9|173300|14
1727111150000|2024-09-23 17:05:50|173429.9|173299.9|173431.7|173301.7|173437.2|173307.2|173422.7|173292.7|11
1727111160000|2024-09-23 17:06:00|173410|173320|173416.6|173326.6|173419|173329|173408.4|173318.4|7
1727111170000|2024-09-23 17:06:10|173418.6|173328.6|173405.7|173315.7|173418.6|173328.6|173400.6|173310.6|13
1727111180000|2024-09-23 17:06:20|173403.1|173313.1|173406.5|173316.5|173423|173316.5|173401.2|173286.6|12
1727111190000|2024-09-23 17:06:30|173406.1|173316.1|173421.9|173291.9|173422|173316.1|173401.4|173285.2|17
1727111200000|2024-09-23 17:06:40|173421.1|173291.1|173419.6|173289.6|173424.4|173294.4|173418.5|173288.5|8
1727111210000|2024-09-23 17:06:50|173421.4|173291.4|173414.2|173324.2|173421.4|173324.2|173405.8|173291.4|8
1727111220000|2024-09-23 17:07:00|173415.4|173325.4|173400.9|173310.9|173417.5|173327.5|173398.4|173308.4|10
1727111230000|2024-09-23 17:07:10|173400.8|173310.8|173401.9|173311.9|173411.3|173321.3|173399.1|173309.1|13
1727111240000|2024-09-23 17:07:20|173400.6|173310.6|173406.4|173316.4|173406.4|173316.4|173400|173310|6
1727111250000|2024-09-23 17:07:30|173407.4|173317.4|173428.8|173298.8|173429.1|173324.9|173405.1|173298.6|8
1727111260000|2024-09-23 17:07:40|173426.6|173296.6|173420.8|173290.8|173427.1|173297.1|173420.8|173290.8|8
1727111270000|2024-09-23 17:07:50|173419.8|173289.8|173400.1|173310.1|173420.3|173312.1|173400.1|173289.8|6
1727111280000|2024-09-23 17:08:00|173399.9|173309.9|173392.9|173302.9|173419.7|173309.9|173392.9|173289.7|7
1727111290000|2024-09-23 17:08:10|173393.8|173303.8|173376.7|173246.7|173405.4|173314.1|173372.1|173242.1|23
1727111300000|2024-09-23 17:08:20|173377|173247|173379.1|173249.1|173382.3|173252.3|173377|173247|8
1727111310000|2024-09-23 17:08:30|173381.8|173251.8|173381.9|173251.9|173383|173253|173381.8|173251.8|3
1727111320000|2024-09-23 17:08:40|173383|173253|173371|173241|173383|173253|173370.8|173240.8|6
1727111330000|2024-09-23 17:08:50|173370.9|173240.9|173377.1|173247.1|173384.1|173254.1|173370.9|173240.9|8
1727111340000|2024-09-23 17:09:00|173375.4|173245.4|173378.6|173248.6|173383|173253|173375.4|173245.4|16
1727111350000|2024-09-23 17:09:10|173379.3|173249.3|173372.6|173242.6|173381.4|173251.4|173371|173241|11
1727111360000|2024-09-23 17:09:20|173372.2|173242.2|173373.1|173243.1|173380.1|173250.1|173371|173241|10
1727111370000|2024-09-23 17:09:30|173373.3|173243.3|173377|173247|173377.1|173247.1|173373.3|173243.3|8
1727111380000|2024-09-23 17:09:40|173375|173245|173374.9|173244.9|173379.2|173249.2|173372.4|173242.4|7
1727111390000|2024-09-23 17:09:50|173374.8|173244.8|173374.9|173244.9|173374.9|173244.9|173374.8|173244.8|2
1727111400000|2024-09-23 17:10:00|173373.8|173243.8|173376.7|173246.7|173376.7|173246.7|173371.9|173241.9|15
1727111410000|2024-09-23 17:10:10|173376.4|173246.4|173370.4|173240.4|173376.4|173246.4|173370.4|173240.4|6
1727111420000|2024-09-23 17:10:20|173368.4|173238.4|173306.8|173176.8|173368.4|173238.4|173306|173176|11
1727111430000|2024-09-23 17:10:30|173306.2|173176.2|173292.6|173162.6|173306.2|173176.2|173292.6|173162.6|10
1727111440000|2024-09-23 17:10:40|173291.4|173161.4|173296.5|173166.5|173296.5|173166.5|173291.3|173161.3|4
1727111450000|2024-09-23 17:10:50|173299.2|173169.2|173291|173161|173299.2|173169.2|173291|173161|6
1727111460000|2024-09-23 17:11:00|173290.3|173160.3|173288.1|173158.1|173290.3|173160.3|173286.7|173156.7|5
1727111470000|2024-09-23 17:11:10|173290.5|173160.5|173290.7|173160.7|173296|173166|173290.5|173160.5|7
1727111480000|2024-09-23 17:11:20|173295.4|173165.4|173295.4|173165.4|173295.4|173165.4|173295.4|173165.4|1
1727111490000|2024-09-23 17:11:30|173290.7|173160.7|173290.1|173160.1|173293.7|173163.7|173290.1|173160.1|3
1727111500000|2024-09-23 17:11:40|173295|173165|173277.2|173147.2|173295|173165|173275.2|173145.2|10
1727111510000|2024-09-23 17:11:50|173275.4|173145.4|173273|173143|173275.4|173145.4|173273|173143|2
1727111520000|2024-09-23 17:12:00|173273.4|173143.4|173277.4|173147.4|173277.4|173147.4|173273.4|173143.4|4
1727111530000|2024-09-23 17:12:10|173278.4|173148.4|173275.4|173145.4|173280.3|173150.3|173272.7|173142.7|7
1727111550000|2024-09-23 17:12:30|173273.9|173143.9|173274.1|173144.1|173275.1|173145.1|173269.1|173139.1|9
1727111560000|2024-09-23 17:12:40|173272.9|173142.9|173278|173148|173278.6|173148.6|173272.8|173142.8|8
1727111570000|2024-09-23 17:12:50|173279.5|173149.5|173273.9|173143.9|173280.6|173150.6|173273.6|173143.6|7
1727111580000|2024-09-23 17:13:00|173275.7|173145.7|173273.9|173143.9|173275.7|173145.7|173273.7|173143.7|7
1727111590000|2024-09-23 17:13:10|173278.2|173148.2|173275.5|173145.5|173279.6|173149.6|173273.3|173143.3|7
1727111600000|2024-09-23 17:13:20|173277.2|173147.2|173254.4|173164.4|173286.6|173172.1|173254.4|173147.2|9
1727111610000|2024-09-23 17:13:30|173258.7|173168.7|173260.1|173170.1|173265.4|173175.4|173258.5|173168.5|10
1727111620000|2024-09-23 17:13:40|173261.4|173171.4|173261.1|173171.1|173265.4|173175.4|173258.5|173168.5|9
1727111630000|2024-09-23 17:13:50|173262.7|173172.7|173264.1|173174.1|173270|173180|173261.5|173171.5|14
1727111640000|2024-09-23 17:14:00|173267.6|173177.6|173257.7|173167.7|173267.6|173177.6|173256.7|173166.7|15
1727111660000|2024-09-23 17:14:20|173259|173169|173281.2|173191.2|173281.2|173191.2|173259|173169|20
1727111670000|2024-09-23 17:14:30|173282.3|173192.3|173282.5|173192.5|173290.3|173200.3|173280.5|173190.5|11
1727111680000|2024-09-23 17:14:40|173283.1|173193.1|173306.6|173176.6|173306.6|173197.2|173279.2|173176.4|12
1727111690000|2024-09-23 17:14:50|173302.7|173172.7|173300.4|173170.4|173305.1|173175.1|173298.2|173168.2|15
1727111700000|2024-09-23 17:15:00|173300.5|173170.5|173301.8|173171.8|173302.9|173172.9|173299.9|173169.9|8
1727111710000|2024-09-23 17:15:10|173299.6|173169.6|173287.2|173197.2|173301.6|173200.8|173287.1|173166.6|11
1727111720000|2024-09-23 17:15:20|173287|173197|173295|173205|173299.6|173209.6|173287|173197|5
1727111730000|2024-09-23 17:15:30|173292.6|173202.6|173283.1|173193.1|173292.6|173202.6|173281.4|173191.4|15
1727111740000|2024-09-23 17:15:40|173283.8|173193.8|173283.4|173193.4|173284.6|173194.6|173283.4|173193.4|6
1727111750000|2024-09-23 17:15:50|173282.3|173192.3|173287.3|173197.3|173288.1|173198.1|173281.1|173191.1|5
1727111760000|2024-09-23 17:16:00|173287.7|173197.7|173283.4|173193.4|173288.8|173198.8|173281.6|173191.6|5
1727111770000|2024-09-23 17:16:10|173282.2|173192.2|173281.2|173191.2|173282.2|173192.2|173276.8|173186.8|5
1727111780000|2024-09-23 17:16:20|173286.3|173196.3|173278.9|173188.9|173286.3|173196.3|173277.7|173187.7|8
1727111790000|2024-09-23 17:16:30|173277.8|173187.8|173280.8|173190.8|173285.7|173195.7|173277.8|173187.8|12
1727111800000|2024-09-23 17:16:40|173280.5|173190.5|173274.1|173184.1|173281.2|173191.2|173273.2|173183.2|12
1727111810000|2024-09-23 17:16:50|173274.7|173184.7|173271.1|173181.1|173280.5|173190.5|173271.1|173181.1|8
1727111820000|2024-09-23 17:17:00|173276.5|173186.5|173277|173187|173280.5|173190.5|173273.9|173183.9|11
1727111830000|2024-09-23 17:17:10|173275.9|173185.9|173271.2|173181.2|173276|173186|173264.3|173174.3|11
1727111840000|2024-09-23 17:17:20|173269|173179|173271.2|173181.2|173271.2|173181.2|173269|173179|2
1727111850000|2024-09-23 17:17:30|173269.4|173179.4|173280.1|173190.1|173280.1|173190.1|173269.4|173179.4|4
1727111860000|2024-09-23 17:17:40|173279.8|173189.8|173275|173185|173287|173197|173275|173185|18
1727111870000|2024-09-23 17:17:50|173276.8|173186.8|173267.6|173177.6|173283.5|173193.5|173267.6|173177.6|8
1727111880000|2024-09-23 17:18:00|173269.8|173179.8|173271.6|173181.6|173271.6|173181.6|173269.2|173179.2|3
1727111890000|2024-09-23 17:18:10|173273|173183|173281.4|173191.4|173285.8|173195.8|173273|173183|11
1727111900000|2024-09-23 17:18:20|173280.4|173190.4|173281|173191|173282|173192|173280.4|173190.4|4
1727111910000|2024-09-23 17:18:30|173281.1|173191.1|173295.4|173205.4|173295.4|173205.4|173281.1|173191.1|9
1727111920000|2024-09-23 17:18:40|173292.2|173202.2|173289.5|173199.5|173293.7|173203.7|173284.5|173194.5|8
1727111930000|2024-09-23 17:18:50|173295.5|173205.5|173291.2|173201.2|173295.5|173205.5|173291.2|173201.2|6
1727111940000|2024-09-23 17:19:00|173290.6|173200.6|173302.9|173212.9|173304|173214|173290.6|173200.6|11
1727111950000|2024-09-23 17:19:10|173302.5|173212.5|173285.7|173195.7|173302.5|173212.5|173285.7|173195.7|10
1727111960000|2024-09-23 17:19:20|173285.6|173195.6|173289.9|173199.9|173289.9|173199.9|173283.4|173193.4|9
1727111970000|2024-09-23 17:19:30|173288.4|173198.4|173288.4|173198.4|173288.4|173198.4|173288.4|173198.4|1
1727111980000|2024-09-23 17:19:40|173293.3|173203.3|173296.8|173206.8|173302.2|173212.2|173292|173202|10
1727111990000|2024-09-23 17:19:50|173299.9|173209.9|173303.4|173213.4|173306.3|173216.3|173299.9|173209.9|8
1727112000000|2024-09-23 17:20:00|173302.9|173212.9|173302.3|173212.3|173304.3|173214.3|173302.3|173212.3|3
1727112010000|2024-09-23 17:20:10|173300.1|173210.1|173300.1|173210.1|173301.8|173211.8|173300.1|173210.1|3
1727112020000|2024-09-23 17:20:20|173301.8|173211.8|173301.8|173211.8|173301.8|173211.8|173301.8|173211.8|1
1727112030000|2024-09-23 17:20:30|173302.9|173212.9|173300.9|173210.9|173302.9|173212.9|173298.5|173208.5|5
1727112040000|2024-09-23 17:20:40|173298.1|173208.1|173304.8|173214.8|173305.1|173215.1|173298.1|173208.1|5
1727112050000|2024-09-23 17:20:50|173305.1|173215.1|173293.6|173203.6|173305.1|173215.1|173291.6|173201.6|4
1727112060000|2024-09-23 17:21:00|173293.1|173203.1|173284.5|173194.5|173293.1|173203.1|173284.5|173194.5|9
1727112070000|2024-09-23 17:21:10|173284.7|173194.7|173290.5|173200.5|173292.3|173202.3|173282.7|173192.7|14
1727112080000|2024-09-23 17:21:20|173291.4|173201.4|173282.4|173192.4|173291.4|173201.4|173280.4|173190.4|8
1727112090000|2024-09-23 17:21:30|173280.9|173190.9|173264.5|173174.5|173280.9|173190.9|173264.5|173174.5|7
1727112100000|2024-09-23 17:21:40|173270.1|173180.1|173271.9|173181.9|173271.9|173181.9|173268.3|173178.3|10
1727112110000|2024-09-23 17:21:50|173270.9|173180.9|173282.2|173192.2|173284.6|173194.6|173270.9|173180.9|12
1727112120000|2024-09-23 17:22:00|173278.7|173188.7|173274.2|173184.2|173279.5|173189.5|173272.5|173182.5|8
1727112130000|2024-09-23 17:22:10|173292.2|173162.2|173286.6|173156.6|173292.4|173162.4|173285.6|173155.6|9
1727112140000|2024-09-23 17:22:20|173289.2|173159.2|173281.1|173151.1|173292.5|173162.5|173281.1|173151.1|14
1727112150000|2024-09-23 17:22:30|173276.6|173146.6|173273.2|173143.2|173278.6|173148.6|173273.2|173143.2|13
1727112160000|2024-09-23 17:22:40|173274.2|173144.2|173274.5|173144.5|173274.5|173144.5|173271.2|173141.2|7
1727112170000|2024-09-23 17:22:50|173276.9|173146.9|173274|173144|173280.5|173150.5|173273|173143|9
1727112180000|2024-09-23 17:23:00|173271.7|173141.7|173278|173148|173278|173148|173270.9|173140.9|12
1727112190000|2024-09-23 17:23:10|173277.2|173147.2|173280.4|173150.4|173281.3|173151.3|173275.7|173145.7|12
1727112200000|2024-09-23 17:23:20|173279.1|173149.1|173279.5|173149.5|173283.6|173153.6|173276.3|173146.3|17
1727112210000|2024-09-23 17:23:30|173279|173149|173277.3|173147.3|173279.7|173149.7|173276.2|173146.2|7
1727112220000|2024-09-23 17:23:40|173274.9|173144.9|173279.1|173149.1|173279.1|173149.1|173272.5|173142.5|12
1727112230000|2024-09-23 17:23:50|173273.5|173143.5|173278|173148|173279.4|173149.4|173273.5|173143.5|9
1727112240000|2024-09-23 17:24:00|173279.2|173149.2|173272.5|173142.5|173279.2|173149.2|173270.1|173140.1|8
1727112250000|2024-09-23 17:24:10|173274.5|173144.5|173269.7|173139.7|173281.3|173151.3|173268|173138|14
1727112260000|2024-09-23 17:24:20|173267.1|173137.1|173266.5|173136.5|173268.8|173138.8|173266.1|173136.1|7
1727112270000|2024-09-23 17:24:30|173266|173136|173265.5|173135.5|173266.5|173136.5|173265.5|173135.5|4
1727112290000|2024-09-23 17:24:50|173244.2|173154.2|173244.2|173154.2|173244.2|173154.2|173244.2|173154.2|1
1727112310000|2024-09-23 17:25:10|173244.7|173154.7|173243.5|173153.5|173246.2|173156.2|173238.3|173148.3|7
1727112320000|2024-09-23 17:25:20|173245.4|173155.4|173233.6|173143.6|173245.4|173155.4|173233.6|173143.6|4
1727112330000|2024-09-23 17:25:30|173236.3|173146.3|173236.3|173146.3|173236.3|173146.3|173236.3|173146.3|1
1727112340000|2024-09-23 17:25:40|173234.5|173144.5|173237.9|173147.9|173237.9|173147.9|173234.5|173144.5|2
1727112350000|2024-09-23 17:25:50|173236.1|173146.1|173231.6|173141.6|173236.1|173146.1|173231.6|173141.6|3
1727112370000|2024-09-23 17:26:10|173230.3|173140.3|173241.3|173151.3|173241.3|173151.3|173227.3|173137.3|7
1727112380000|2024-09-23 17:26:20|173233.8|173143.8|173201.2|173111.2|173233.8|173143.8|173199.8|173109.8|12
1727112390000|2024-09-23 17:26:30|173199.9|173109.9|173186.3|173096.3|173204.3|173114.3|173186.1|173096.1|16
1727112400000|2024-09-23 17:26:40|173186|173096|173185.8|173095.8|173187.4|173097.4|173185.8|173095.8|4
1727112410000|2024-09-23 17:26:50|173185.6|173095.6|173182.4|173092.4|173185.8|173095.8|173178.8|173088.8|12
1727112420000|2024-09-23 17:27:00|173179.9|173089.9|173182.5|173092.5|173185.1|173095.1|173179.9|173089.9|8
1727112430000|2024-09-23 17:27:10|173184.5|173094.5|173202.7|173112.7|173204.6|173114.6|173184.5|173094.5|16
1727112440000|2024-09-23 17:27:20|173202.2|173112.2|173201.1|173111.1|173202.2|173112.2|173196.7|173106.7|6
1727112450000|2024-09-23 17:27:30|173204.1|173114.1|173201.5|173111.5|173205.9|173115.9|173201.5|173111.5|9
1727112460000|2024-09-23 17:27:40|173201.6|173111.6|173206.8|173116.8|173206.9|173116.9|173201.6|173111.6|6
1727112470000|2024-09-23 17:27:50|173207.5|173117.5|173204|173114|173207.5|173117.5|173204|173114|7
1727112480000|2024-09-23 17:28:00|173205.2|173115.2|173208.7|173118.7|173208.7|173118.7|173203.2|173113.2|9
1727112490000|2024-09-23 17:28:10|173208.8|173118.8|173206.5|173116.5|173208.8|173118.8|173206.1|173116.1|4
1727112500000|2024-09-23 17:28:20|173207.1|173117.1|173209.5|173119.5|173212.6|173122.6|173207.1|173117.1|9
1727112510000|2024-09-23 17:28:30|173209.7|173119.7|173207.1|173117.1|173209.7|173119.7|173206.9|173116.9|6
1727112520000|2024-09-23 17:28:40|173206.9|173116.9|173206.5|173116.5|173207.4|173117.4|173206.5|173116.5|6
1727112530000|2024-09-23 17:28:50|173206|173116|173209.9|173119.9|173209.9|173119.9|173203.3|173113.3|7
1727112540000|2024-09-23 17:29:00|173209.5|173119.5|173216.3|173126.3|173216.3|173126.3|173209.5|173119.5|6
1727112550000|2024-09-23 17:29:10|173206.5|173116.5|173207.2|173117.2|173209|173119|173206.5|173116.5|9
1727112560000|2024-09-23 17:29:20|173207.7|173117.7|173209.4|173119.4|173210.1|173120.1|173204.2|173114.2|10
1727112570000|2024-09-23 17:29:30|173209.5|173119.5|173204.3|173114.3|173211.4|173121.4|173204.3|173114.3|6
1727112580000|2024-09-23 17:29:40|173210.4|173120.4|173209.8|173119.8|173212.7|173122.7|173208.9|173118.9|9
1727112590000|2024-09-23 17:29:50|173211.1|173121.1|173212.9|173122.9|173215.8|173125.8|173211.1|173121.1|8
1727112600000|2024-09-23 17:30:00|173213.7|173123.7|173215.9|173125.9|173215.9|173125.9|173208.8|173118.8|9
1727112610000|2024-09-23 17:30:10|173214.1|173124.1|173203.8|173113.8|173214.1|173124.1|173199|173109|12
1727112620000|2024-09-23 17:30:20|173191.6|173101.6|173206.9|173116.9|173206.9|173116.9|173191.6|173101.6|12
1727112630000|2024-09-23 17:30:30|173206.4|173116.4|173207.2|173117.2|173207.2|173117.2|173202.6|173112.6|9
1727112640000|2024-09-23 17:30:40|173208.3|173118.3|173206.3|173116.3|173208.3|173118.3|173204.4|173114.4|9
1727112650000|2024-09-23 17:30:50|173209|173119|173203.5|173113.5|173209.8|173119.8|173203.5|173113.5|6
1727112660000|2024-09-23 17:31:00|173202.8|173112.8|173205|173115|173205.4|173115.4|173202.8|173112.8|4
1727112670000|2024-09-23 17:31:10|173202.4|173112.4|173209.6|173119.6|173212.5|173122.5|173202.4|173112.4|11
1727112680000|2024-09-23 17:31:20|173210.1|173120.1|173220.5|173130.5|173221.4|173131.4|173210.1|173120.1|15
1727112690000|2024-09-23 17:31:30|173218.5|173128.5|173223.1|173133.1|173225.3|173135.3|173217.1|173127.1|8
1727112700000|2024-09-23 17:31:40|173220.9|173130.9|173215.3|173125.3|173221.1|173131.1|173212.2|173122.2|16
1727112710000|2024-09-23 17:31:50|173217.7|173127.7|173217.7|173127.7|173219.3|173129.3|173217.3|173127.3|5
1727112720000|2024-09-23 17:32:00|173219.3|173129.3|173216.1|173126.1|173224.2|173134.2|173211.2|173121.2|10
1727112730000|2024-09-23 17:32:10|173216.2|173126.2|173210.6|173120.6|173216.2|173126.2|173205.9|173115.9|10
1727112740000|2024-09-23 17:32:20|173216.2|173126.2|173224.1|173134.1|173224.9|173134.9|173216.2|173126.2|7
1727112750000|2024-09-23 17:32:30|173226.8|173136.8|173226.1|173136.1|173226.8|173136.8|173225.1|173135.1|3
1727112760000|2024-09-23 17:32:40|173223.9|173133.9|173222.9|173132.9|173223.9|173133.9|173222.9|173132.9|2
1727112780000|2024-09-23 17:33:00|173224.8|173134.8|173226.4|173136.4|173238.3|173148.3|173224.8|173134.8|15
1727112790000|2024-09-23 17:33:10|173224.7|173134.7|173221.3|173131.3|173224.7|173134.7|173221.3|173131.3|7
1727112800000|2024-09-23 17:33:20|173221.2|173131.2|173219.4|173129.4|173222.4|173132.4|173219.4|173129.4|6
1727112810000|2024-09-23 17:33:30|173219.2|173129.2|173215.6|173125.6|173221.5|173131.5|173210.9|173120.9|7
1727112820000|2024-09-23 17:33:40|173215.2|173125.2|173219.4|173129.4|173224.9|173134.9|173214.9|173124.9|13
1727112830000|2024-09-23 17:33:50|173221.5|173131.5|173217.3|173127.3|173223.7|173133.7|173217.3|173127.3|13
1727112840000|2024-09-23 17:34:00|173220.6|173130.6|173220.9|173130.9|173221.4|173131.4|173214.1|173124.1|11
1727112850000|2024-09-23 17:34:10|173216.2|173126.2|173211.3|173121.3|173220.5|173130.5|173211.3|173121.3|8
1727112860000|2024-09-23 17:34:20|173211.2|173121.2|173206.6|173116.6|173219.5|173129.5|173200.6|173110.6|9
1727112870000|2024-09-23 17:34:30|173201.5|173111.5|173198.8|173108.8|173201.5|173111.5|173196.8|173106.8|9
1727112880000|2024-09-23 17:34:40|173201.5|173111.5|173200|173110|173201.5|173111.5|173196|173106|13
1727112890000|2024-09-23 17:34:50|173199.9|173109.9|173200.3|173110.3|173200.3|173110.3|173196|173106|12
1727112900000|2024-09-23 17:35:00|173198.8|173108.8|173196.8|173106.8|173198.8|173108.8|173191|173101|16
1727112910000|2024-09-23 17:35:10|173192.9|173102.9|173194|173104|173201.4|173111.4|173188.4|173098.4|17
1727112920000|2024-09-23 17:35:20|173194.1|173104.1|173195.9|173105.9|173196.1|173106.1|173194.1|173104.1|4
1727112930000|2024-09-23 17:35:30|173197.5|173107.5|173197.1|173107.1|173220.6|173108.3|173194.9|173085.3|20
1727112940000|2024-09-23 17:35:40|173195.1|173105.1|173215.2|173085.2|173218|173108.1|173195.1|173082|21
1727112950000|2024-09-23 17:35:50|173212|173082|173213.1|173083.1|173215.3|173085.3|173210.9|173080.9|16
1727112960000|2024-09-23 17:36:00|173214.1|173084.1|173213.5|173083.5|173215.8|173085.8|173207.4|173077.4|24
1727112970000|2024-09-23 17:36:10|173213.9|173083.9|173212.3|173082.3|173214|173084|173212.3|173082.3|6
1727112980000|2024-09-23 17:36:20|173215.2|173085.2|173210.6|173080.6|173215.4|173085.4|173210.6|173080.6|10
1727112990000|2024-09-23 17:36:30|173214.6|173084.6|173215.6|173085.6|173216.9|173086.9|173214.2|173084.2|11
1727113000000|2024-09-23 17:36:40|173213.5|173083.5|173160.1|173070.1|173216.1|173086.1|173158|173068|26
1727113010000|2024-09-23 17:36:50|173159.4|173069.4|173161.3|173071.3|173161.3|173071.3|173159.2|173069.2|3
1727113020000|2024-09-23 17:37:00|173159.3|173069.3|173163.2|173073.2|173163.4|173073.4|173159.3|173069.3|3
1727113030000|2024-09-23 17:37:10|173156.8|173066.8|173157|173067|173157|173067|173156.8|173066.8|4
1727113040000|2024-09-23 17:37:20|173156.8|173066.8|173159.1|173069.1|173159.1|173069.1|173155.3|173065.3|6
1727113050000|2024-09-23 17:37:30|173157.6|173067.6|173157.6|173067.6|173157.6|173067.6|173157.6|173067.6|1
1727113060000|2024-09-23 17:37:40|173161.9|173071.9|173161.9|173071.9|173161.9|173071.9|173161.9|173071.9|1
1727113070000|2024-09-23 17:37:50|173161|173071|173172.3|173082.3|173172.3|173082.3|173159.4|173069.4|7
1727113080000|2024-09-23 17:38:00|173172.4|173082.4|173172.3|173082.3|173172.4|173082.4|173172.3|173082.3|4
1727113090000|2024-09-23 17:38:10|173172.4|173082.4|173172.4|173082.4|173172.4|173082.4|173172.4|173082.4|1
1727113100000|2024-09-23 17:38:20|173175.8|173085.8|173175.7|173085.7|173175.8|173085.8|173175.7|173085.7|2
1727113110000|2024-09-23 17:38:30|173174.4|173084.4|173176|173086|173176|173086|173174.4|173084.4|3
1727113120000|2024-09-23 17:38:40|173176.9|173086.9|173175.8|173085.8|173176.9|173086.9|173174.8|173084.8|3
1727113130000|2024-09-23 17:38:50|173174.7|173084.7|173175.9|173085.9|173177|173087|173174.7|173084.7|3
1727113140000|2024-09-23 17:39:00|173172.7|173082.7|173172.7|173082.7|173172.7|173082.7|173172.7|173082.7|1
1727113150000|2024-09-23 17:39:10|173175.9|173085.9|173219.2|173129.2|173229.3|173139.3|173175.9|173085.9|11
1727113160000|2024-09-23 17:39:20|173219.4|173129.4|173223.9|173133.9|173227.7|173137.7|173219.4|173129.4|7
1727113170000|2024-09-23 17:39:30|173223.6|173133.6|173223.8|173133.8|173224|173134|173215.9|173125.9|8
1727113180000|2024-09-23 17:39:40|173222.7|173132.7|173225.5|173135.5|173227.4|173137.4|173220.4|173130.4|15
1727113190000|2024-09-23 17:39:50|173227.4|173137.4|173229.4|173139.4|173229.5|173139.5|173227.4|173137.4|4
1727113200000|2024-09-23 17:40:00|173225.9|173135.9|173227.9|173137.9|173237|173147|173225.9|173135.9|12
1727113210000|2024-09-23 17:40:10|173235.3|173145.3|173229.9|173139.9|173235.3|173145.3|173229.4|173139.4|13
1727113220000|2024-09-23 17:40:20|173229.4|173139.4|173226.7|173136.7|173234.4|173144.4|173226.7|173136.7|12
1727113230000|2024-09-23 17:40:30|173226.3|173136.3|173224.4|173134.4|173231.1|173141.1|173224|173134|16
1727113240000|2024-09-23 17:40:40|173222.4|173132.4|173227.5|173137.5|173227.5|173137.5|173222.4|173132.4|3
1727113250000|2024-09-23 17:40:50|173226.5|173136.5|173227.1|173137.1|173228.3|173138.3|173222.4|173132.4|9
1727113260000|2024-09-23 17:41:00|173227|173137|173227.7|173137.7|173229.8|173139.8|173226.9|173136.9|10
1727113270000|2024-09-23 17:41:10|173227.6|173137.6|173218.1|173128.1|173227.7|173137.7|173217.5|173127.5|9
1727113280000|2024-09-23 17:41:20|173217.8|173127.8|173219.1|173129.1|173219.2|173129.2|173213.6|173123.6|6
1727113290000|2024-09-23 17:41:30|173219|173129|173215.2|173125.2|173219|173129|173214.4|173124.4|6
1727113300000|2024-09-23 17:41:40|173213.5|173123.5|173214.8|173124.8|173215.1|173125.1|173210.3|173120.3|7
1727113310000|2024-09-23 17:41:50|173216.5|173126.5|173218.3|173128.3|173218.3|173128.3|173212.5|173122.5|10
1727113320000|2024-09-23 17:42:00|173216.4|173126.4|173212|173122|173217|173127|173212|173122|6
1727113330000|2024-09-23 17:42:10|173212.4|173122.4|173219.4|173129.4|173223.4|173133.4|173212.4|173122.4|11
1727113340000|2024-09-23 17:42:20|173218.7|173128.7|173217|173127|173222.5|173132.5|173215.8|173125.8|13
1727113350000|2024-09-23 17:42:30|173215.9|173125.9|173213.8|173123.8|173218.8|173128.8|173201.1|173111.1|15
1727113360000|2024-09-23 17:42:40|173213.9|173123.9|173211.8|173121.8|173213.9|173123.9|173211.8|173121.8|4
1727113370000|2024-09-23 17:42:50|173211.9|173121.9|173209.3|173119.3|173212.3|173122.3|173204.5|173114.5|7
1727113380000|2024-09-23 17:43:00|173208.5|173118.5|173220.8|173130.8|173223.5|173133.5|173208.5|173118.5|6
1727113390000|2024-09-23 17:43:10|173221.4|173131.4|173220.3|173130.3|173223.6|173133.6|173220.3|173130.3|3
1727113400000|2024-09-23 17:43:20|173224.6|173134.6|173231.2|173141.2|173234.3|173144.3|173220.4|173130.4|13
1727113410000|2024-09-23 17:43:30|173234.1|173144.1|173226.3|173136.3|173234.1|173144.1|173223.1|173133.1|9
1727113420000|2024-09-23 17:43:40|173226.4|173136.4|173229.8|173139.8|173231.5|173141.5|173226.4|173136.4|6
1727113430000|2024-09-23 17:43:50|173230|173140|173253.3|173123.3|173253.8|173140|173230|173120.9|4
1727113440000|2024-09-23 17:44:00|173250.7|173120.7|173249.7|173119.7|173252.8|173148.8|173238.8|173119.7|4
1727113450000|2024-09-23 17:44:10|173248.8|173118.8|173250.2|173120.2|173251.2|173121.2|173248.8|173118.8|5
1727113460000|2024-09-23 17:44:20|173239.3|173149.3|173251.6|173121.6|173251.6|173149.3|173239.3|173120.2|3
1727113470000|2024-09-23 17:44:30|173253.2|173123.2|173249.8|173119.8|173253.2|173123.2|173248.2|173118.2|8
1727113480000|2024-09-23 17:44:40|173251.9|173121.9|173254.8|173124.8|173254.9|173124.9|173251.9|173121.9|7
1727113490000|2024-09-23 17:44:50|173253.9|173123.9|173254.2|173124.2|173263.4|173133.4|173252.8|173122.8|10
1727113500000|2024-09-23 17:45:00|173244.1|173154.1|173253|173123|173255.4|173154.1|173244.1|173123|11
1727113510000|2024-09-23 17:45:10|173252.5|173122.5|173254.4|173124.4|173256.5|173126.5|173252.5|173122.5|8
1727113520000|2024-09-23 17:45:20|173253.8|173123.8|173233.3|173143.3|173253.8|173146.5|173229.4|173120.1|12
1727113530000|2024-09-23 17:45:30|173229.5|173139.5|173234.5|173144.5|173234.5|173144.5|173229.5|173139.5|5
1727113540000|2024-09-23 17:45:40|173232.3|173142.3|173231.6|173141.6|173232.3|173142.3|173231.6|173141.6|2
1727113550000|2024-09-23 17:45:50|173231.2|173141.2|173252.7|173122.7|173252.7|173145.1|173229.3|173121.5|6
1727113560000|2024-09-23 17:46:00|173238.9|173148.9|173228.5|173138.5|173238.9|173148.9|173228.5|173138.5|9
1727113570000|2024-09-23 17:46:10|173228.8|173138.8|173254.4|173124.4|173254.4|173146.8|173228.7|173124.4|8
1727113580000|2024-09-23 17:46:20|173254.2|173124.2|173260.3|173130.3|173260.3|173130.3|173249.7|173119.7|6
1727113590000|2024-09-23 17:46:30|173264.8|173134.8|173264.4|173134.4|173264.8|173134.8|173264.4|173134.4|2
1727113600000|2024-09-23 17:46:40|173238.5|173148.5|173239.6|173149.6|173256.9|173150.2|173232.7|173120.3|14
1727113610000|2024-09-23 17:46:50|173233.3|173143.3|173233.9|173143.9|173233.9|173143.9|173231.7|173141.7|4
1727113620000|2024-09-23 17:47:00|173231.6|173141.6|173237.1|173107.1|173242.4|173141.6|173231.6|173105.9|8
1727113630000|2024-09-23 17:47:10|173241.7|173111.7|173253.3|173123.3|173254|173124|173237.6|173107.6|12
1727113640000|2024-09-23 17:47:20|173255.1|173125.1|173258.1|173128.1|173258.1|173155.3|173245.3|173121.6|14
1727113650000|2024-09-23 17:47:30|173261.4|173131.4|173259.8|173129.8|173261.4|173131.4|173259.8|173129.8|5
1727113660000|2024-09-23 17:47:40|173269.2|173139.2|173262.6|173132.6|173269.2|173139.2|173262.6|173132.6|3
1727113670000|2024-09-23 17:47:50|173263.2|173133.2|173250.1|173160.1|173263.2|173160.1|173250.1|173133.2|2
1727113680000|2024-09-23 17:48:00|173242.3|173152.3|173241.6|173151.6|173242.3|173152.3|173237.8|173147.8|7
1727113690000|2024-09-23 17:48:10|173237|173147|173307.2|173177.2|173310.4|173180.4|173237|173147|11
1727113700000|2024-09-23 17:48:20|173309.5|173179.5|173329.3|173199.3|173337.9|173207.9|173308.4|173178.4|15
1727113710000|2024-09-23 17:48:30|173330|173200|173326.1|173196.1|173331.2|173201.2|173323.7|173193.7|6
1727113720000|2024-09-23 17:48:40|173326.6|173196.6|173330.6|173200.6|173334.1|173204.1|173323.4|173193.4|12
1727113730000|2024-09-23 17:48:50|173334.1|173204.1|173326.3|173196.3|173334.1|173204.1|173325.3|173195.3|10
1727113740000|2024-09-23 17:49:00|173326.4|173196.4|173328.1|173198.1|173334.9|173204.9|173326.4|173196.4|12
1727113750000|2024-09-23 17:49:10|173331.4|173201.4|173328|173198|173331.4|173201.4|173327.9|173197.9|6
1727113760000|2024-09-23 17:49:20|173327.4|173197.4|173325.7|173195.7|173330.4|173200.4|173325.7|173195.7|10
1727113770000|2024-09-23 17:49:30|173325.9|173195.9|173328.5|173198.5|173331.8|173201.8|173325.9|173195.9|3
1727113780000|2024-09-23 17:49:40|173327.8|173197.8|173327.9|173197.9|173328.1|173198.1|173327.6|173197.6|5
1727113790000|2024-09-23 17:49:50|173327.8|173197.8|173326.9|173196.9|173333.2|173203.2|173326.7|173196.7|11
1727113800000|2024-09-23 17:50:00|173327.1|173197.1|173327|173197|173327.2|173197.2|173326.9|173196.9|4
1727113810000|2024-09-23 17:50:10|173326.6|173196.6|173324.1|173194.1|173328.7|173198.7|173324.1|173194.1|11
1727113820000|2024-09-23 17:50:20|173323.9|173193.9|173323.7|173193.7|173329.7|173199.7|173323.3|173193.3|10
1727113830000|2024-09-23 17:50:30|173323.9|173193.9|173322.5|173192.5|173327.9|173197.9|173313|173183|9
1727113840000|2024-09-23 17:50:40|173322.1|173192.1|173316.7|173186.7|173322.1|173192.1|173316.7|173186.7|6
1727113850000|2024-09-23 17:50:50|173316.3|173186.3|173315.7|173185.7|173316.3|173186.3|173315.7|173185.7|5
1727113860000|2024-09-23 17:51:00|173321|173191|173316.5|173186.5|173321|173191|173316.4|173186.4|4
1727113870000|2024-09-23 17:51:10|173313.5|173183.5|173328.2|173198.2|173333.1|173215.3|173302.1|173183.5|13
1727113880000|2024-09-23 17:51:20|173320.4|173190.4|173316.4|173186.4|173320.4|173190.4|173316.4|173186.4|7
1727113890000|2024-09-23 17:51:30|173316.3|173186.3|173316.3|173186.3|173316.3|173186.3|173316.3|173186.3|1
1727113900000|2024-09-23 17:51:40|173315.8|173185.8|173320.8|173190.8|173320.8|173190.8|173315.8|173185.8|5
1727113910000|2024-09-23 17:51:50|173300.9|173210.9|173330.3|173200.3|173330.3|173216|173300.9|173193|16
1727113920000|2024-09-23 17:52:00|173327.1|173197.1|173332.1|173202.1|173332.1|173202.1|173326.3|173196.3|10
1727113930000|2024-09-23 17:52:10|173322.9|173192.9|173324.8|173194.8|173325.9|173195.9|173322.9|173192.9|4
1727113940000|2024-09-23 17:52:20|173325.3|173195.3|173326.2|173196.2|173326.2|173196.2|173325.3|173195.3|3
1727113950000|2024-09-23 17:52:30|173326|173196|173332.3|173202.3|173338.7|173208.7|173325.8|173195.8|8
1727113960000|2024-09-23 17:52:40|173332.5|173202.5|173327.7|173197.7|173333|173203|173327.1|173197.1|8
1727113970000|2024-09-23 17:52:50|173327.3|173197.3|173327.1|173197.1|173327.3|173197.3|173326.4|173196.4|4
1727113980000|2024-09-23 17:53:00|173327|173197|173327.7|173197.7|173327.7|173197.7|173325.4|173195.4|11
1727113990000|2024-09-23 17:53:10|173327|173197|173329.9|173199.9|173330.8|173200.8|173326.4|173196.4|10
1727114000000|2024-09-23 17:53:20|173331|173201|173330.6|173200.6|173331|173201|173330.5|173200.5|7
1727114010000|2024-09-23 17:53:30|173330.9|173200.9|173331.1|173201.1|173331.1|173223.3|173310.8|173200.6|8
1727114020000|2024-09-23 17:53:40|173331.2|173201.2|173329.7|173199.7|173331.5|173201.5|173325|173195|6
1727114030000|2024-09-23 17:53:50|173329.8|173199.8|173325.6|173195.6|173329.8|173199.8|173325|173195|7
1727114040000|2024-09-23 17:54:00|173321.6|173191.6|173322.1|173192.1|173325.1|173195.1|173321.6|173191.6|9
1727114050000|2024-09-23 17:54:10|173321.7|173191.7|173321.3|173191.3|173327.2|173197.2|173320.9|173190.9|10
1727114060000|2024-09-23 17:54:20|173321.1|173191.1|173323.3|173193.3|173326.8|173196.8|173321.1|173191.1|9
1727114070000|2024-09-23 17:54:30|173322.6|173192.6|173322.7|173192.7|173322.7|173192.7|173322.6|173192.6|2
1727114080000|2024-09-23 17:54:40|173322.1|173192.1|173322.3|173192.3|173329|173199|173316.3|173186.3|12
1727114090000|2024-09-23 17:54:50|173322.4|173192.4|173322.5|173192.5|173322.5|173192.5|173322.4|173192.4|2
1727114100000|2024-09-23 17:55:00|173307.3|173217.3|173315.7|173185.7|173318|173217.3|173307.3|173185.7|6
1727114110000|2024-09-23 17:55:10|173315.5|173185.5|173312|173182|173316|173186|173312|173182|4
1727114120000|2024-09-23 17:55:20|173316.4|173186.4|173317.5|173187.5|173320.6|173190.6|173316|173186|8
1727114130000|2024-09-23 17:55:30|173317.3|173187.3|173317.9|173187.9|173326.3|173216.3|173306.3|173186.8|8
1727114140000|2024-09-23 17:55:40|173321|173191|173313.5|173183.5|173321.1|173191.1|173313.5|173183.5|6
1727114150000|2024-09-23 17:55:50|173314|173184|173312.9|173182.9|173314|173184|173311.9|173181.9|3
1727114160000|2024-09-23 17:56:00|173312.4|173182.4|173319|173189|173319.5|173209.4|173299.4|173182.4|6
1727114170000|2024-09-23 17:56:10|173319.2|173189.2|173312.7|173182.7|173319.5|173189.5|173312.7|173182.7|8
1727114180000|2024-09-23 17:56:20|173315.6|173185.6|173310.4|173180.4|173315.6|173185.6|173305.9|173175.9|10
1727114190000|2024-09-23 17:56:30|173312|173182|173301.5|173171.5|173312|173182|173299.7|173169.7|4
1727114200000|2024-09-23 17:56:40|173301.2|173171.2|173295.6|173165.6|173302.5|173172.5|173295.6|173165.6|19
1727114210000|2024-09-23 17:56:50|173297.1|173167.1|173289.9|173159.9|173301.6|173171.6|173289.9|173159.9|7
1727114220000|2024-09-23 17:57:00|173286.3|173156.3|173293.2|173163.2|173294.3|173164.3|173286.2|173156.2|6
1727114230000|2024-09-23 17:57:10|173289.5|173159.5|173277.9|173147.9|173289.5|173159.5|173275.1|173145.1|8
1727114240000|2024-09-23 17:57:20|173280|173150|173295.3|173165.3|173295.3|173182.9|173268.9|173147.9|17
1727114250000|2024-09-23 17:57:30|173292.1|173162.1|173294.3|173164.3|173297.1|173167.1|173291.5|173161.5|11
1727114260000|2024-09-23 17:57:40|173294.8|173164.8|173292.3|173162.3|173296.7|173166.7|173287.6|173157.6|11
1727114270000|2024-09-23 17:57:50|173292.2|173162.2|173286.3|173156.3|173292.4|173162.4|173286|173156|9
1727114280000|2024-09-23 17:58:00|173288.5|173158.5|173293.1|173163.1|173293.7|173163.7|173288|173158|10
1727114290000|2024-09-23 17:58:10|173290.7|173160.7|173288.2|173158.2|173290.7|173160.7|173286.1|173156.1|3
1727114300000|2024-09-23 17:58:20|173289.5|173159.5|173262.4|173172.4|173289.5|173176|173261.9|173158.7|7
1727114310000|2024-09-23 17:58:30|173261.8|173171.8|173282.5|173152.5|173284.5|173171.8|173261.8|173151.3|6
1727114320000|2024-09-23 17:58:40|173285|173155|173291.2|173161.2|173295.8|173165.8|173285|173155|4
1727114330000|2024-09-23 17:58:50|173294.4|173164.4|173294.4|173164.4|173294.4|173164.4|173294.4|173164.4|1
1727114340000|2024-09-23 17:59:00|173303.9|173173.9|173297.3|173167.3|173308.8|173178.8|173297.3|173167.3|3
1727114360000|2024-09-23 17:59:20|173298.7|173168.7|173291.5|173161.5|173298.7|173168.7|173291.3|173161.3|4
1727114370000|2024-09-23 17:59:30|173290.3|173160.3|173239.7|173149.7|173290.3|173160.3|173239.7|173149.7|8
1727114380000|2024-09-23 17:59:40|173248.1|173158.1|173238|173148|173248.1|173158.1|173238|173148|4
1727114390000|2024-09-23 17:59:50|173244|173154|173280.2|173150.2|173280.2|173154.8|173241.3|173145.5|12
1727114400000|2024-09-23 18:00:00|173250.6|173160.6|173249.1|173159.1|173251.4|173161.4|173249.1|173159.1|6
1727114410000|2024-09-23 18:00:10|173248.7|173158.7|173295.7|173205.7|173311.4|173205.8|173248.1|173158.1|10
1727114420000|2024-09-23 18:00:20|173295.9|173205.9|173300.3|173210.3|173307.7|173217.7|173295.9|173205.9|13
1727114430000|2024-09-23 18:00:30|173302.7|173212.7|173300|173210|173303.5|173213.5|173294.5|173204.5|11
1727114440000|2024-09-23 18:00:40|173297.5|173207.5|173301.1|173211.1|173302.2|173212.2|173294.6|173204.6|10
1727114450000|2024-09-23 18:00:50|173329.6|173199.6|173326.7|173196.7|173333.2|173203.2|173324.5|173194.5|16
1727114460000|2024-09-23 18:01:00|173326.3|173196.3|173322.8|173192.8|173326.3|173196.3|173322.7|173192.7|4
1727114470000|2024-09-23 18:01:10|173331.1|173201.1|173328.4|173198.4|173331.1|173201.1|173323.5|173193.5|14
1727114480000|2024-09-23 18:01:20|173328.2|173198.2|173328.9|173198.9|173331.6|173201.6|173328.1|173198.1|7
1727114490000|2024-09-23 18:01:30|173331.4|173201.4|173321.9|173191.9|173333.4|173203.4|173321.9|173191.9|12
1727114500000|2024-09-23 18:01:40|173325.2|173195.2|173318.1|173188.1|173329.7|173199.7|173314|173184|11
1727114510000|2024-09-23 18:01:50|173320.9|173190.9|173322.4|173192.4|173325.1|173195.1|173320.9|173190.9|8
1727114520000|2024-09-23 18:02:00|173324.9|173194.9|173329|173199|173329|173199|173324.9|173194.9|4
1727114530000|2024-09-23 18:02:10|173329.7|173199.7|173326.2|173196.2|173329.7|173199.7|173326.2|173196.2|3
1727114540000|2024-09-23 18:02:20|173325.5|173195.5|173311.5|173221.5|173325.5|173222.2|173305.1|173195.3|5
1727114550000|2024-09-23 18:02:30|173311.2|173221.2|173306.4|173216.4|173311.2|173221.2|173305.1|173215.1|6
1727114560000|2024-09-23 18:02:40|173305.6|173215.6|173308.1|173218.1|173308.1|173218.1|173304.9|173214.9|3
1727114570000|2024-09-23 18:02:50|173301.9|173211.9|173303.4|173213.4|173303.4|173213.4|173301.9|173211.9|6
1727114580000|2024-09-23 18:03:00|173303|173213|173325.9|173195.9|173326.3|173213|173303|173188.5|9
1727114590000|2024-09-23 18:03:10|173307.2|173217.2|173305.3|173215.3|173310.7|173220.7|173302.6|173212.6|11
1727114600000|2024-09-23 18:03:20|173322.3|173192.3|173321.8|173191.8|173323.5|173193.5|173321.4|173191.4|5
1727114610000|2024-09-23 18:03:30|173323.9|173193.9|173324.1|173194.1|173334.5|173204.5|173321.1|173191.1|15
1727114620000|2024-09-23 18:03:40|173326.8|173196.8|173337.1|173207.1|173337.1|173207.1|173321.2|173191.2|8
1727114630000|2024-09-23 18:03:50|173332.1|173202.1|173326.3|173196.3|173338.2|173208.2|173326.3|173196.3|13
1727114640000|2024-09-23 18:04:00|173328.2|173198.2|173329.9|173199.9|173333.7|173203.7|173325.4|173195.4|13
1727114650000|2024-09-23 18:04:10|173326.3|173196.3|173330.2|173200.2|173333.4|173203.4|173325.8|173195.8|14
1727114660000|2024-09-23 18:04:20|173333.2|173203.2|173330|173200|173333.6|173203.6|173324.1|173194.1|11
1727114670000|2024-09-23 18:04:30|173329.4|173199.4|173328|173198|173329.4|173199.4|173324|173194|8
1727114680000|2024-09-23 18:04:40|173332.8|173202.8|173332.8|173202.8|173332.8|173202.8|173332.7|173202.7|3
1727114690000|2024-09-23 18:04:50|173329.7|173199.7|173328.9|173198.9|173333.9|173203.9|173322.7|173192.7|11
1727114700000|2024-09-23 18:05:00|173327|173197|173345.4|173215.4|173346.6|173216.6|173326.1|173196.1|17
1727114710000|2024-09-23 18:05:10|173345.8|173215.8|173357.1|173227.1|173359|173229|173345.8|173215.8|16
1727114720000|2024-09-23 18:05:20|173356.7|173226.7|173360.3|173230.3|173365.1|173235.1|173356.7|173226.7|8
1727114730000|2024-09-23 18:05:30|173361.5|173231.5|173367.3|173237.3|173367.5|173237.5|173361.5|173231.5|8
1727114740000|2024-09-23 18:05:40|173367|173237|173372|173242|173376.2|173246.2|173367|173237|7
1727114750000|2024-09-23 18:05:50|173371.6|173241.6|173372.5|173242.5|173379.7|173249.7|173371.6|173241.6|9
1727114760000|2024-09-23 18:06:00|173381.9|173251.9|173373.2|173243.2|173381.9|173251.9|173373.2|173243.2|7
1727114770000|2024-09-23 18:06:10|173373.7|173243.7|173375.1|173245.1|173375.1|173245.1|173373.2|173243.2|7
1727114780000|2024-09-23 18:06:20|173374.4|173244.4|173379.4|173249.4|173380.6|173250.6|173374.2|173244.2|7
1727114790000|2024-09-23 18:06:30|173374.1|173244.1|173349.7|173259.7|173386.2|173264.3|173349.7|173241.4|19
1727114800000|2024-09-23 18:06:40|173352.1|173262.1|173354.1|173264.1|173355.9|173265.9|173349.7|173259.7|12
1727114810000|2024-09-23 18:06:50|173356.2|173266.2|173352.1|173262.1|173358.9|173268.9|173347.3|173257.3|13
1727114820000|2024-09-23 18:07:00|173352.2|173262.2|173352.6|173262.6|173355.9|173265.9|173349|173259|14
1727114830000|2024-09-23 18:07:10|173352.7|173262.7|173349.9|173259.9|173353.5|173263.5|173349.9|173259.9|6
1727114840000|2024-09-23 18:07:20|173357.1|173267.1|173355.4|173265.4|173359.2|173269.2|173349.4|173259.4|9
1727114850000|2024-09-23 18:07:30|173356.1|173266.1|173355.7|173265.7|173358.9|173268.9|173353.8|173263.8|13
1727114860000|2024-09-23 18:07:40|173358.9|173268.9|173359.7|173269.7|173359.7|173269.7|173355.7|173265.7|10
1727114870000|2024-09-23 18:07:50|173359.8|173269.8|173340.5|173250.5|173359.8|173269.8|173340.5|173250.5|12
1727114880000|2024-09-23 18:08:00|173338|173248|173333.4|173243.4|173341.5|173251.5|173330.2|173240.2|14
1727114890000|2024-09-23 18:08:10|173332.9|173242.9|173333.9|173243.9|173340.3|173250.3|173329.3|173239.3|12
1727114900000|2024-09-23 18:08:20|173339.4|173249.4|173337.9|173247.9|173340.1|173250.1|173331.1|173241.1|12
1727114910000|2024-09-23 18:08:30|173339.9|173249.9|173329.5|173239.5|173339.9|173249.9|173329.5|173239.5|6
1727114920000|2024-09-23 18:08:40|173329.4|173239.4|173330.7|173240.7|173335.3|173245.3|173327.8|173237.8|13
1727114930000|2024-09-23 18:08:50|173325|173235|173332.9|173242.9|173338.4|173248.4|173323.1|173233.1|7
1727114940000|2024-09-23 18:09:00|173326|173236|173334.8|173244.8|173334.8|173244.8|173325.4|173235.4|13
1727114950000|2024-09-23 18:09:10|173339.8|173249.8|173336.6|173246.6|173339.8|173249.8|173335.3|173245.3|9
1727114960000|2024-09-23 18:09:20|173338.3|173248.3|173334.8|173244.8|173343.6|173253.6|173334.8|173244.8|15
1727114970000|2024-09-23 18:09:30|173337.5|173247.5|173340.7|173250.7|173340.8|173250.8|173331.5|173241.5|7
1727114980000|2024-09-23 18:09:40|173340.1|173250.1|173331.6|173241.6|173340.1|173250.1|173330.6|173240.6|7
1727114990000|2024-09-23 18:09:50|173329|173239|173331|173241|173336.9|173246.9|173327.1|173237.1|15
1727115000000|2024-09-23 18:10:00|173329.6|173239.6|173324.8|173234.8|173329.6|173239.6|173323|173233|10
1727115010000|2024-09-23 18:10:10|173323.1|173233.1|173304.3|173214.3|173323.1|173233.1|173304.3|173214.3|4
1727115020000|2024-09-23 18:10:20|173304.4|173214.4|173310|173220|173311.7|173221.7|173304.4|173214.4|10
1727115030000|2024-09-23 18:10:30|173304.5|173214.5|173304.5|173214.5|173304.5|173214.5|173304.5|173214.5|1
1727115040000|2024-09-23 18:10:40|173304.4|173214.4|173304.1|173214.1|173310.1|173220.1|173301.9|173211.9|9
1727115050000|2024-09-23 18:10:50|173302.3|173212.3|173307.4|173217.4|173307.4|173217.4|173302.3|173212.3|3
1727115060000|2024-09-23 18:11:00|173308.4|173218.4|173299.2|173209.2|173310.7|173220.7|173298.4|173208.4|11
1727115070000|2024-09-23 18:11:10|173297.1|173207.1|173299.8|173209.8|173310.9|173220.9|173296.9|173206.9|14
1727115080000|2024-09-23 18:11:20|173298.2|173208.2|173296.9|173206.9|173298.7|173208.7|173295.1|173205.1|5
1727115090000|2024-09-23 18:11:30|173297.6|173207.6|173299.1|173209.1|173304.4|173214.4|173297.6|173207.6|10
1727115100000|2024-09-23 18:11:40|173299.5|173209.5|173297.6|173207.6|173307.4|173217.4|173297.6|173207.6|10
1727115110000|2024-09-23 18:11:50|173303.4|173213.4|173295.1|173205.1|173306.7|173216.7|173295.1|173205.1|8
1727115120000|2024-09-23 18:12:00|173301.7|173211.7|173300.9|173210.9|173305|173215|173295.1|173205.1|8
1727115130000|2024-09-23 18:12:10|173305|173215|173301.8|173211.8|173305|173215|173300.9|173210.9|7
1727115140000|2024-09-23 18:12:20|173302.5|173212.5|173306.2|173216.2|173310.6|173220.6|173298.8|173208.8|10
1727115150000|2024-09-23 18:12:30|173306.6|173216.6|173309.5|173219.5|173313.7|173223.7|173302.7|173212.7|6
1727115160000|2024-09-23 18:12:40|173306.9|173216.9|173307|173217|173310.5|173220.5|173306.9|173216.9|5
1727115170000|2024-09-23 18:12:50|173310.2|173220.2|173310.9|173220.9|173310.9|173220.9|173310.2|173220.2|2
1727115180000|2024-09-23 18:13:00|173308.7|173218.7|173302.8|173212.8|173308.7|173218.7|173302.8|173212.8|2
1727115190000|2024-09-23 18:13:10|173302.4|173212.4|173300.7|173210.7|173314.9|173224.9|173298.7|173208.7|12
1727115200000|2024-09-23 18:13:20|173306.8|173216.8|173299.6|173209.6|173306.8|173216.8|173297.9|173207.9|7
1727115210000|2024-09-23 18:13:30|173299.1|173209.1|173297.5|173207.5|173303|173213|173297.5|173207.5|4
1727115220000|2024-09-23 18:13:40|173299.6|173209.6|173299.1|173209.1|173299.6|173209.6|173299.1|173209.1|2
1727115230000|2024-09-23 18:13:50|173295.7|173205.7|173296.8|173206.8|173300|173210|173294.7|173204.7|4
1727115240000|2024-09-23 18:14:00|173296.1|173206.1|173290.2|173200.2|173303.5|173213.5|173290.2|173200.2|8
1727115250000|2024-09-23 18:14:10|173292.1|173202.1|173299.7|173209.7|173299.7|173209.7|173292.1|173202.1|7
1727115260000|2024-09-23 18:14:20|173299.4|173209.4|173285|173195|173299.4|173209.4|173285|173195|8
1727115270000|2024-09-23 18:14:30|173284.3|173194.3|173287|173197|173294.2|173204.2|173284.3|173194.3|7
1727115280000|2024-09-23 18:14:40|173286.8|173196.8|173287.8|173197.8|173295.3|173205.3|173282.9|173192.9|11
1727115290000|2024-09-23 18:14:50|173286|173196|173284.5|173194.5|173288|173198|173284.5|173194.5|4
1727115300000|2024-09-23 18:15:00|173286.6|173196.6|173286.6|173196.6|173286.6|173196.6|173286.6|173196.6|1
1727115310000|2024-09-23 18:15:10|173289.2|173199.2|173286.3|173196.3|173289.2|173199.2|173283.9|173193.9|4
1727115320000|2024-09-23 18:15:20|173289|173199|173290.5|173200.5|173293.2|173203.2|173288.3|173198.3|5
1727115330000|2024-09-23 18:15:30|173291.4|173201.4|173296|173206|173297.2|173207.2|173291.4|173201.4|9
1727115340000|2024-09-23 18:15:40|173295.6|173205.6|173303.3|173213.3|173303.3|173213.3|173292|173202|7
1727115350000|2024-09-23 18:15:50|173305|173215|173301.3|173211.3|173306|173216|173300|173210|5
1727115370000|2024-09-23 18:16:10|173302.5|173212.5|173304.9|173214.9|173306.9|173216.9|173302.5|173212.5|5
1727115380000|2024-09-23 18:16:20|173306.9|173216.9|173304|173214|173308.7|173218.7|173302.6|173212.6|7
1727115390000|2024-09-23 18:16:30|173306.3|173216.3|173303.9|173213.9|173306.3|173216.3|173298.8|173208.8|7
1727115400000|2024-09-23 18:16:40|173306.9|173216.9|173305.8|173215.8|173306.9|173216.9|173298.6|173208.6|7
1727115410000|2024-09-23 18:16:50|173303.3|173213.3|173303.3|173213.3|173303.3|173213.3|173303.3|173213.3|1
1727115420000|2024-09-23 18:17:00|173307.4|173217.4|173300.6|173210.6|173310.4|173220.4|173299.7|173209.7|8
1727115430000|2024-09-23 18:17:10|173300.1|173210.1|173297.7|173207.7|173305.5|173215.5|173297.7|173207.7|5
1727115440000|2024-09-23 18:17:20|173300.3|173210.3|173304.4|173214.4|173306.6|173216.6|173300.3|173210.3|4
1727115450000|2024-09-23 18:17:30|173302.5|173212.5|173292.7|173202.7|173302.5|173212.5|173286.5|173196.5|11
1727115460000|2024-09-23 18:17:40|173289.3|173199.3|173294.9|173204.9|173294.9|173204.9|173289.3|173199.3|3
1727115470000|2024-09-23 18:17:50|173289|173199|173288.4|173198.4|173294.8|173204.8|173288.4|173198.4|3
1727115480000|2024-09-23 18:18:00|173292.7|173202.7|173292.7|173202.7|173292.7|173202.7|173292.7|173202.7|1
1727115490000|2024-09-23 18:18:10|173288.4|173198.4|173288.4|173198.4|173288.4|173198.4|173288.4|173198.4|1
1727115510000|2024-09-23 18:18:30|173291.7|173201.7|173299.6|173209.6|173299.9|173209.9|173291.7|173201.7|4
1727115520000|2024-09-23 18:18:40|173301|173211|173294.9|173204.9|173301|173211|173294.9|173204.9|4
1727115530000|2024-09-23 18:18:50|173290.6|173200.6|173294.9|173204.9|173294.9|173204.9|173290.6|173200.6|2
1727115540000|2024-09-23 18:19:00|173294|173204|173292.6|173202.6|173296.3|173206.3|173292|173202|6
1727115560000|2024-09-23 18:19:20|173298.2|173208.2|173295|173205|173298.2|173208.2|173292.1|173202.1|7
1727115580000|2024-09-23 18:19:40|173299|173209|173294.3|173204.3|173299|173209|173294.3|173204.3|5
1727115590000|2024-09-23 18:19:50|173298.2|173208.2|173290.8|173200.8|173298.2|173208.2|173290.8|173200.8|4
1727115600000|2024-09-23 18:20:00|173291.6|173201.6|173297.7|173207.7|173297.7|173207.7|173291.6|173201.6|3
1727115610000|2024-09-23 18:20:10|173297.1|173207.1|173295|173205|173297.1|173207.1|173295|173205|2
1727115620000|2024-09-23 18:20:20|173291.1|173201.1|173291.1|173201.1|173291.1|173201.1|173291.1|173201.1|1
1727115630000|2024-09-23 18:20:30|173298.1|173208.1|173293.5|173203.5|173298.6|173208.6|173293.5|173203.5|4
1727115640000|2024-09-23 18:20:40|173294.6|173204.6|173294.6|173204.6|173294.6|173204.6|173294.6|173204.6|1
1727115660000|2024-09-23 18:21:00|173294.9|173204.9|173298.1|173208.1|173298.7|173208.7|173294.7|173204.7|5
1727115670000|2024-09-23 18:21:10|173298.4|173208.4|173294.2|173204.2|173298.4|173208.4|173293.9|173203.9|4
1727115680000|2024-09-23 18:21:20|173292.4|173202.4|173288.6|173198.6|173292.4|173202.4|173288.6|173198.6|3
1727115690000|2024-09-23 18:21:30|173292.7|173202.7|173293.6|173203.6|173293.6|173203.6|173289.6|173199.6|5
1727115700000|2024-09-23 18:21:40|173289.3|173199.3|173287.8|173197.8|173289.3|173199.3|173287.8|173197.8|3
1727115710000|2024-09-23 18:21:50|173285.9|173195.9|173285.9|173195.9|173285.9|173195.9|173285.9|173195.9|1
1727115720000|2024-09-23 18:22:00|173284.4|173194.4|173299.1|173209.1|173299.1|173209.1|173284.4|173194.4|8
1727115730000|2024-09-23 18:22:10|173295.1|173205.1|173282.1|173192.1|173295.1|173205.1|173282.1|173192.1|10
1727115740000|2024-09-23 18:22:20|173282.2|173192.2|173287.8|173197.8|173287.8|173197.8|173282.2|173192.2|4
1727115750000|2024-09-23 18:22:30|173291.3|173201.3|173292.2|173202.2|173292.2|173202.2|173289.7|173199.7|4
1727115760000|2024-09-23 18:22:40|173290.5|173200.5|173289.1|173199.1|173293.4|173203.4|173289.1|173199.1|5
1727115770000|2024-09-23 18:22:50|173290.1|173200.1|173293.5|173203.5|173297.2|173207.2|173287.7|173197.7|9
1727115780000|2024-09-23 18:23:00|173291.4|173201.4|173289.6|173199.6|173291.4|173201.4|173288.8|173198.8|5
1727115790000|2024-09-23 18:23:10|173290.2|173200.2|173287.2|173197.2|173290.2|173200.2|173287.2|173197.2|3
1727115800000|2024-09-23 18:23:20|173286.6|173196.6|173292|173202|173293.9|173203.9|173286.6|173196.6|4
1727115810000|2024-09-23 18:23:30|173294.8|173204.8|173296.1|173206.1|173296.1|173206.1|173292|173202|4
1727115820000|2024-09-23 18:23:40|173292.8|173202.8|173293.3|173203.3|173293.3|173203.3|173292.8|173202.8|2
1727115830000|2024-09-23 18:23:50|173291.6|173201.6|173293.1|173203.1|173297.6|173207.6|173291.6|173201.6|7
1727115840000|2024-09-23 18:24:00|173293.2|173203.2|173293.6|173203.6|173293.6|173203.6|173293.2|173203.2|2
1727115870000|2024-09-23 18:24:30|173290.8|173200.8|173295.2|173205.2|173298.5|173208.5|173290.8|173200.8|4
1727115880000|2024-09-23 18:24:40|173295.1|173205.1|173295.1|173205.1|173295.1|173205.1|173295.1|173205.1|1
1727115890000|2024-09-23 18:24:50|173300.6|173210.6|173298.7|173208.7|173303.3|173213.3|173298.7|173208.7|4
1727115900000|2024-09-23 18:25:00|173302.7|173212.7|173302.7|173212.7|173302.7|173212.7|173302.7|173212.7|1
1727115910000|2024-09-23 18:25:10|173301.2|173211.2|173294.4|173204.4|173301.2|173211.2|173294.4|173204.4|3
1727115920000|2024-09-23 18:25:20|173301.7|173211.7|173299.1|173209.1|173301.7|173211.7|173295.6|173205.6|4
1727115930000|2024-09-23 18:25:30|173299.9|173209.9|173296.8|173206.8|173300.9|173210.9|173296.8|173206.8|4
1727115940000|2024-09-23 18:25:40|173296.1|173206.1|173298.3|173208.3|173298.3|173208.3|173294.2|173204.2|6
1727115950000|2024-09-23 18:25:50|173295.8|173205.8|173295.8|173205.8|173295.8|173205.8|173292.1|173202.1|3
1727115960000|2024-09-23 18:26:00|173307.7|173217.7|173333.8|173203.8|173333.8|173217.7|173307.7|173197.3|5
1727115970000|2024-09-23 18:26:10|173334.1|173204.1|173334.8|173204.8|173334.8|173204.8|173334.1|173204.1|2
1727115980000|2024-09-23 18:26:20|173335.6|173205.6|173321.4|173231.4|173351.7|173238.8|173321.4|173205.6|7
1727115990000|2024-09-23 18:26:30|173322.1|173232.1|173340|173210|173342.1|173232.1|173320.9|173206.6|7
1727116000000|2024-09-23 18:26:40|173339.9|173209.9|173331.9|173201.9|173339.9|173209.9|173331.9|173201.9|4
1727116010000|2024-09-23 18:26:50|173332.3|173202.3|173332.5|173202.5|173332.5|173202.5|173332.3|173202.3|2
1727116020000|2024-09-23 18:27:00|173322.3|173232.3|173322.3|173232.3|173322.3|173232.3|173322.3|173232.3|1
1727116030000|2024-09-23 18:27:10|173322.6|173232.6|173334.4|173204.4|173334.4|173232.6|173322.6|173204.4|2
1727116040000|2024-09-23 18:27:20|173334.1|173204.1|173325.5|173195.5|173334.8|173204.8|173325.5|173195.5|4
1727116050000|2024-09-23 18:27:30|173328.7|173198.7|173331.8|173201.8|173331.8|173201.8|173327|173197|6
1727116060000|2024-09-23 18:27:40|173324.7|173194.7|173330.3|173200.3|173330.3|173200.3|173324.7|173194.7|3
1727116080000|2024-09-23 18:28:00|173317.5|173227.5|173325.3|173195.3|173325.3|173227.5|173314.8|173195.3|3
1727116090000|2024-09-23 18:28:10|173328.1|173198.1|173330.9|173200.9|173332|173202|173328.1|173198.1|3
1727116100000|2024-09-23 18:28:20|173330.1|173200.1|173329.9|173199.9|173330.1|173200.1|173329.9|173199.9|2
1727116110000|2024-09-23 18:28:30|173318.4|173228.4|173322.2|173232.2|173322.2|173232.2|173318.4|173228.4|5
1727116120000|2024-09-23 18:28:40|173321.6|173231.6|173317.1|173227.1|173321.6|173231.6|173317.1|173227.1|2
1727116130000|2024-09-23 18:28:50|173315|173225|173316.8|173226.8|173316.8|173226.8|173314.6|173224.6|4
1727116140000|2024-09-23 18:29:00|173316.9|173226.9|173316.9|173226.9|173316.9|173226.9|173316.9|173226.9|1
1727116150000|2024-09-23 18:29:10|173316.4|173226.4|173316.4|173226.4|173316.4|173226.4|173316.4|173226.4|1
1727116160000|2024-09-23 18:29:20|173321.3|173231.3|173316.4|173226.4|173321.3|173231.3|173316.4|173226.4|2
1727116170000|2024-09-23 18:29:30|173321.3|173231.3|173321.3|173231.3|173321.3|173231.3|173321.3|173231.3|1
1727116180000|2024-09-23 18:29:40|173322.7|173232.7|173334.6|173204.6|173334.6|173234.3|173316|173204.6|6
1727116190000|2024-09-23 18:29:50|173333.8|173203.8|173338.9|173208.9|173338.9|173208.9|173331.1|173201.1|6
1727116200000|2024-09-23 18:30:00|173323.8|173233.8|173333.6|173203.6|173345.7|173235.7|173323.8|173203.6|8
1727116210000|2024-09-23 18:30:10|173336.1|173206.1|173328.6|173198.6|173336.1|173206.1|173324.9|173194.9|7
1727116220000|2024-09-23 18:30:20|173327.2|173197.2|173328.6|173198.6|173328.6|173198.6|173324.4|173194.4|6
1727116240000|2024-09-23 18:30:40|173327.6|173197.6|173302.7|173212.7|173327.6|173212.7|173302.7|173192.7|4
1727116250000|2024-09-23 18:30:50|173302.3|173212.3|173306.8|173216.8|173306.8|173216.8|173302.3|173212.3|3
1727116260000|2024-09-23 18:31:00|173304.7|173214.7|173321.9|173191.9|173322|173214.7|173304.7|173191.9|3
1727116270000|2024-09-23 18:31:10|173322.6|173192.6|173326.6|173196.6|173326.6|173196.6|173322.6|173192.6|2
1727116280000|2024-09-23 18:31:20|173325.6|173195.6|173304.2|173214.2|173325.6|173214.2|173304.2|173193.1|4
1727116290000|2024-09-23 18:31:30|173305.8|173215.8|173326.4|173196.4|173327.9|173215.8|173304.3|173196.4|5
1727116300000|2024-09-23 18:31:40|173324.9|173194.9|173308.7|173218.7|173325.3|173221.8|173307.5|173194.9|6
1727116310000|2024-09-23 18:31:50|173310.3|173220.3|173314.8|173224.8|173314.8|173224.8|173310.3|173220.3|3
1727116320000|2024-09-23 18:32:00|173312.7|173222.7|173312.3|173222.3|173312.7|173222.7|173312.3|173222.3|2
1727116330000|2024-09-23 18:32:10|173303.4|173213.4|173303.4|173213.4|173303.4|173213.4|173303.4|173213.4|1
1727116340000|2024-09-23 18:32:20|173303.3|173213.3|173303.4|173213.4|173303.4|173213.4|173303.3|173213.3|2
1727116350000|2024-09-23 18:32:30|173303.3|173213.3|173309.4|173219.4|173309.4|173219.4|173303.3|173213.3|2
1727116360000|2024-09-23 18:32:40|173310.5|173220.5|173310.5|173220.5|173310.5|173220.5|173310.5|173220.5|1
1727116380000|2024-09-23 18:33:00|173333.4|173203.4|173328.8|173198.8|173333.4|173203.4|173328.8|173198.8|5
1727116390000|2024-09-23 18:33:10|173331.8|173201.8|173332.3|173202.3|173332.3|173202.3|173331.8|173201.8|2
1727116400000|2024-09-23 18:33:20|173332.9|173202.9|173332.9|173202.9|173332.9|173202.9|173332.9|173202.9|1
1727116410000|2024-09-23 18:33:30|173333.1|173203.1|173337.8|173207.8|173337.8|173207.8|173333.1|173203.1|4
1727116420000|2024-09-23 18:33:40|173336.1|173206.1|173343.7|173213.7|173343.7|173235.6|173323.7|173205.8|7
1727116430000|2024-09-23 18:33:50|173342.4|173212.4|173335.2|173205.2|173342.4|173212.4|173335.2|173205.2|3
1727116440000|2024-09-23 18:34:00|173335.3|173205.3|173331.1|173201.1|173335.3|173205.3|173331.1|173201.1|5
1727116450000|2024-09-23 18:34:10|173328.4|173198.4|173328.4|173198.4|173329|173199|173328.4|173198.4|3
1727116460000|2024-09-23 18:34:20|173319|173229|173319|173229|173319|173229|173319|173229|1
1727116470000|2024-09-23 18:34:30|173319.5|173229.5|173320.4|173230.4|173322.5|173232.5|173319|173229|5
1727116480000|2024-09-23 18:34:40|173319.6|173229.6|173316|173226|173322.2|173232.2|173314.9|173224.9|6
1727116490000|2024-09-23 18:34:50|173319.8|173229.8|173344.7|173214.7|173344.7|173229.8|173319.8|173214.7|2
1727116500000|2024-09-23 18:35:00|173344.5|173214.5|173337|173207|173351.1|173221.1|173337|173207|10
1727116510000|2024-09-23 18:35:10|173336.7|173206.7|173334.6|173204.6|173336.7|173206.7|173334.6|173204.6|2
1727116520000|2024-09-23 18:35:20|173334.5|173204.5|173334.5|173204.5|173334.6|173204.6|173334.5|173204.5|3
1727116540000|2024-09-23 18:35:40|173324.3|173234.3|173324.3|173234.3|173324.3|173234.3|173324.3|173234.3|1
1727116550000|2024-09-23 18:35:50|173317|173227|173320|173230|173320.7|173230.7|173312.5|173222.5|5
1727116560000|2024-09-23 18:36:00|173321|173231|173337.2|173207.2|173337.2|173231|173316.3|173205.4|7
1727116570000|2024-09-23 18:36:10|173337.3|173207.3|173337.2|173207.2|173337.3|173207.3|173337.2|173207.2|2
1727116580000|2024-09-23 18:36:20|173325|173235|173325|173235|173325|173235|173325|173235|1
1727116610000|2024-09-23 18:36:50|173323.3|173233.3|173320.3|173230.3|173323.9|173233.9|173319.4|173229.4|4
1727116620000|2024-09-23 18:37:00|173319.4|173229.4|173310.8|173220.8|173319.4|173229.4|173309|173219|7
1727116630000|2024-09-23 18:37:10|173310.7|173220.7|173310|173220|173310.7|173220.7|173310|173220|2
1727116640000|2024-09-23 18:37:20|173309.9|173219.9|173309.9|173219.9|173309.9|173219.9|173309.7|173219.7|3
1727116650000|2024-09-23 18:37:30|173310.1|173220.1|173310.1|173220.1|173312.3|173222.3|173309.1|173219.1|4
1727116660000|2024-09-23 18:37:40|173311|173221|173311|173221|173311|173221|173311|173221|1
1727116680000|2024-09-23 18:38:00|173309.9|173219.9|173319.7|173229.7|173319.7|173229.7|173309.9|173219.9|2
1727116700000|2024-09-23 18:38:20|173319.3|173229.3|173309|173219|173319.3|173229.3|173309|173219|2
1727116720000|2024-09-23 18:38:40|173311.8|173221.8|173311.5|173221.5|173311.8|173221.8|173311.5|173221.5|2
1727116730000|2024-09-23 18:38:50|173309.5|173219.5|173324|173234|173324|173234|173309.5|173219.5|2
1727116750000|2024-09-23 18:39:10|173322.9|173232.9|173316.4|173226.4|173322.9|173232.9|173316.4|173226.4|2
1727116760000|2024-09-23 18:39:20|173314.8|173224.8|173316.4|173226.4|173316.4|173226.4|173314.8|173224.8|2
1727116770000|2024-09-23 18:39:30|173317.5|173227.5|173317|173227|173317.8|173227.8|173317|173227|5
1727116780000|2024-09-23 18:39:40|173334.1|173204.1|173345.5|173255.5|173359.6|173255.5|173334.1|173204.1|14
1727116790000|2024-09-23 18:39:50|173334.1|173244.1|173333.1|173243.1|173336.6|173246.6|173332.3|173242.3|6
1727116800000|2024-09-23 18:40:00|173334.7|173244.7|173340.3|173250.3|173345.8|173255.8|173333.1|173243.1|6
1727116820000|2024-09-23 18:40:20|173341.3|173251.3|173340.8|173250.8|173341.3|173251.3|173340.8|173250.8|2
1727116830000|2024-09-23 18:40:30|173344.4|173254.4|173350.7|173260.7|173354.3|173264.3|173344.4|173254.4|3
1727116840000|2024-09-23 18:40:40|173352|173262|173352|173262|173352|173262|173352|173262|1
1727116860000|2024-09-23 18:41:00|173350|173260|173346.5|173256.5|173350|173260|173346.5|173256.5|2
1727116870000|2024-09-23 18:41:10|173350.6|173260.6|173348.5|173258.5|173350.6|173260.6|173348.5|173258.5|2
1727116880000|2024-09-23 18:41:20|173341.7|173251.7|173335.7|173245.7|173341.7|173251.7|173334.7|173244.7|8
1727116900000|2024-09-23 18:41:40|173336.5|173246.5|173346.8|173256.8|173351.4|173261.4|173336.5|173246.5|8
1727116910000|2024-09-23 18:41:50|173346.7|173256.7|173346.7|173256.7|173346.7|173256.7|173346.7|173256.7|1
1727116920000|2024-09-23 18:42:00|173345.1|173255.1|173344.1|173254.1|173345.3|173255.3|173344.1|173254.1|3
1727116930000|2024-09-23 18:42:10|173346.5|173256.5|173342.6|173252.6|173346.5|173256.5|173339.8|173249.8|5
1727116940000|2024-09-23 18:42:20|173341.5|173251.5|173348.3|173258.3|173348.3|173258.3|173341.5|173251.5|3
1727116950000|2024-09-23 18:42:30|173348.4|173258.4|173348.4|173258.4|173348.4|173258.4|173348.4|173258.4|1
1727116960000|2024-09-23 18:42:40|173348.3|173258.3|173348.3|173258.3|173348.3|173258.3|173348.3|173258.3|1
1727116970000|2024-09-23 18:42:50|173344.8|173254.8|173344.8|173254.8|173344.8|173254.8|173344.8|173254.8|1
1727116980000|2024-09-23 18:43:00|173348.5|173258.5|173346.9|173256.9|173357.3|173267.3|173346.9|173256.9|7
1727116990000|2024-09-23 18:43:10|173346.5|173256.5|173344.9|173254.9|173346.5|173256.5|173344.9|173254.9|2
1727117010000|2024-09-23 18:43:30|173345.1|173255.1|173353.8|173263.8|173359.7|173269.7|173345.1|173255.1|8
1727117020000|2024-09-23 18:43:40|173353.7|173263.7|173348|173258|173353.7|173263.7|173348|173258|3
1727117030000|2024-09-23 18:43:50|173346.8|173256.8|173346.8|173256.8|173346.8|173256.8|173346.8|173256.8|1
1727117040000|2024-09-23 18:44:00|173346.6|173256.6|173341.7|173251.7|173346.7|173256.7|173341.7|173251.7|12
1727117050000|2024-09-23 18:44:10|173341.2|173251.2|173339.4|173249.4|173341.2|173251.2|173339.4|173249.4|3
1727117060000|2024-09-23 18:44:20|173343.3|173253.3|173345.9|173255.9|173345.9|173255.9|173343.3|173253.3|2
1727117070000|2024-09-23 18:44:30|173345.3|173255.3|173345.3|173255.3|173345.3|173255.3|173345.3|173255.3|1
1727117090000|2024-09-23 18:44:50|173353.2|173263.2|173353.2|173263.2|173353.2|173263.2|173353.2|173263.2|1
1727117110000|2024-09-23 18:45:10|173358.5|173268.5|173347.3|173257.3|173358.5|173268.5|173347.3|173257.3|3
1727117120000|2024-09-23 18:45:20|173345.4|173255.4|173352.7|173262.7|173357.3|173267.3|173345.4|173255.4|5
1727117130000|2024-09-23 18:45:30|173353|173263|173370.5|173280.5|173370.5|173280.5|173353|173263|7
1727117150000|2024-09-23 18:45:50|173370.7|173280.7|173371|173281|173371|173281|173370.7|173280.7|2
1727117160000|2024-09-23 18:46:00|173370.8|173280.8|173392.7|173262.7|173392.7|173280.8|173370.8|173262.7|2
1727117180000|2024-09-23 18:46:20|173387.1|173257.1|173385.3|173255.3|173390.9|173260.9|173385.3|173255.3|7
1727117200000|2024-09-23 18:46:40|173385.2|173255.2|173384.3|173254.3|173387.2|173257.2|173383.7|173253.7|4
1727117210000|2024-09-23 18:46:50|173384.5|173254.5|173377.8|173247.8|173384.5|173254.5|173377.8|173247.8|6
1727117220000|2024-09-23 18:47:00|173383.8|173253.8|173378.6|173248.6|173383.8|173253.8|173378.6|173248.6|5
1727117230000|2024-09-23 18:47:10|173379.8|173249.8|173385|173255|173385.4|173255.4|173379.8|173249.8|5
1727117240000|2024-09-23 18:47:20|173384.8|173254.8|173384.8|173254.8|173384.8|173254.8|173384.8|173254.8|1
1727117250000|2024-09-23 18:47:30|173388|173258|173385.4|173255.4|173388|173258|173385.4|173255.4|4
1727117260000|2024-09-23 18:47:40|173388.9|173258.9|173390.3|173260.3|173394.8|173264.8|173388.9|173258.9|7
1727117270000|2024-09-23 18:47:50|173395.4|173265.4|173390.8|173260.8|173395.4|173265.4|173390.8|173260.8|2
1727117280000|2024-09-23 18:48:00|173393.5|173263.5|173393.5|173263.5|173393.5|173263.5|173393.5|173263.5|1
1727117290000|2024-09-23 18:48:10|173393.3|173263.3|173394.4|173264.4|173394.4|173264.4|173392.4|173262.4|3
1727117300000|2024-09-23 18:48:20|173393.3|173263.3|173393.3|173263.3|173393.3|173263.3|173393.3|173263.3|1
1727117310000|2024-09-23 18:48:30|173396.8|173266.8|173398.4|173268.4|173398.4|173268.4|173396.8|173266.8|3
1727117320000|2024-09-23 18:48:40|173395.8|173265.8|173400.1|173270.1|173400.1|173270.1|173394|173264|3
1727117330000|2024-09-23 18:48:50|173403.2|173273.2|173398.6|173268.6|173403.2|173273.2|173395.5|173265.5|9
1727117340000|2024-09-23 18:49:00|173398.8|173268.8|173398.8|173268.8|173398.8|173268.8|173398.8|173268.8|1
1727117350000|2024-09-23 18:49:10|173398.9|173268.9|173398.9|173268.9|173398.9|173268.9|173398.9|173268.9|1
1727117360000|2024-09-23 18:49:20|173398.8|173268.8|173382.3|173292.3|173398.8|173299.2|173372.9|173268.8|10
1727117380000|2024-09-23 18:49:40|173378.6|173288.6|173379.9|173289.9|173379.9|173289.9|173375.7|173285.7|7
1727117390000|2024-09-23 18:49:50|173378.7|173288.7|173379.1|173289.1|173380.8|173290.8|173373.3|173283.3|5
1727117400000|2024-09-23 18:50:00|173379.4|173289.4|173381.3|173291.3|173381.3|173291.3|173378.8|173288.8|6
1727117410000|2024-09-23 18:50:10|173379.3|173289.3|173379.8|173289.8|173386.7|173296.7|173379.3|173289.3|7
1727117420000|2024-09-23 18:50:20|173379.7|173289.7|173383.3|173293.3|173384.6|173294.6|173379.7|173289.7|5
1727117430000|2024-09-23 18:50:30|173388.6|173298.6|173387.6|173297.6|173388.8|173298.8|173387.1|173297.1|5
1727117440000|2024-09-23 18:50:40|173387.9|173297.9|173404.4|173274.4|173404.4|173304.4|173387.9|173269.8|6
1727117450000|2024-09-23 18:50:50|173399.8|173269.8|173404.4|173274.4|173404.4|173274.4|173399.8|173269.8|2
1727117460000|2024-09-23 18:51:00|173403|173273|173411.7|173281.7|173411.7|173281.7|173399.8|173269.8|3
1727117470000|2024-09-23 18:51:10|173411.4|173281.4|173386|173296|173411.4|173299.3|173379.5|173274.4|8
1727117480000|2024-09-23 18:51:20|173383.9|173293.9|173408.6|173278.6|173412.8|173305.9|173383.9|173270.3|11
1727117490000|2024-09-23 18:51:30|173409.9|173279.9|173410.8|173280.8|173411|173281|173408.1|173278.1|5
1727117500000|2024-09-23 18:51:40|173417.1|173287.1|173391.9|173301.9|173417.1|173301.9|173391.9|173283.6|4
1727117510000|2024-09-23 18:51:50|173393.3|173303.3|173397|173307|173397|173307|173391.9|173301.9|3
1727117520000|2024-09-23 18:52:00|173393.9|173303.9|173392.3|173302.3|173393.9|173303.9|173391.4|173301.4|7
1727117530000|2024-09-23 18:52:10|173392.4|173302.4|173386.7|173296.7|173392.5|173302.5|173386.7|173296.7|3
1727117540000|2024-09-23 18:52:20|173404|173274|173404|173274|173404|173274|173404|173274|1
1727117550000|2024-09-23 18:52:30|173393.2|173303.2|173382.1|173292.1|173393.2|173303.2|173376.1|173286.1|7
1727117560000|2024-09-23 18:52:40|173381.5|173291.5|173382.8|173292.8|173397.6|173293.9|173381.5|173267.6|5
1727117570000|2024-09-23 18:52:50|173382.7|173292.7|173382.8|173292.8|173382.8|173292.8|173382.7|173292.7|2
1727117580000|2024-09-23 18:53:00|173382.5|173292.5|173381.3|173291.3|173382.5|173292.5|173381.3|173291.3|2
1727117590000|2024-09-23 18:53:10|173380.9|173290.9|173383.5|173293.5|173383.5|173293.5|173375.4|173285.4|8
1727117610000|2024-09-23 18:53:30|173390|173300|173390|173300|173390|173300|173390|173300|1
1727117620000|2024-09-23 18:53:40|173379.8|173289.8|173377.8|173287.8|173389.9|173299.9|173377.8|173287.8|5
1727117630000|2024-09-23 18:53:50|173389.9|173299.9|173389.9|173299.9|173389.9|173299.9|173389.9|173299.9|1
1727117650000|2024-09-23 18:54:10|173389.8|173299.8|173389.8|173299.8|173389.8|173299.8|173377.8|173287.8|3
1727117660000|2024-09-23 18:54:20|173395.8|173305.8|173377.1|173287.1|173395.8|173305.8|173375.6|173285.6|6
1727117680000|2024-09-23 18:54:40|173377.4|173287.4|173379.5|173289.5|173383|173293|173377.4|173287.4|8
1727117700000|2024-09-23 18:55:00|173384.5|173294.5|173389.6|173299.6|173390|173300|173384.5|173294.5|4
1727117710000|2024-09-23 18:55:10|173423.4|173293.4|173412.5|173322.5|173424.4|173325.1|173403|173288.9|15
1727117720000|2024-09-23 18:55:20|173416.2|173326.2|173409.3|173319.3|173416.2|173326.2|173405.6|173315.6|8
1727117730000|2024-09-23 18:55:30|173411.5|173321.5|173411.5|173321.5|173411.5|173321.5|173411.5|173321.5|1
1727117740000|2024-09-23 18:55:40|173411.9|173321.9|173412|173322|173412|173322|173408.1|173318.1|7
1727117750000|2024-09-23 18:55:50|173409.7|173319.7|173407.4|173317.4|173409.7|173319.7|173403.9|173313.9|7
1727117760000|2024-09-23 18:56:00|173400.2|173310.2|173403.9|173313.9|173403.9|173313.9|173400.2|173310.2|2
1727117770000|2024-09-23 18:56:10|173406.7|173316.7|173404.3|173314.3|173406.7|173316.7|173404.3|173314.3|2
1727117780000|2024-09-23 18:56:20|173404.4|173314.4|173408.4|173318.4|173408.4|173318.4|173402.1|173312.1|4
1727117790000|2024-09-23 18:56:30|173405.8|173315.8|173405.8|173315.8|173405.8|173315.8|173405.8|173315.8|1
1727117800000|2024-09-23 18:56:40|173398.4|173308.4|173403.5|173313.5|173403.5|173313.5|173398|173308|4
1727117820000|2024-09-23 18:57:00|173402.9|173312.9|173416.8|173286.8|173425.9|173312.9|173401|173286.8|8
1727117830000|2024-09-23 18:57:10|173423.9|173293.9|173422.8|173292.8|173426.3|173296.3|173422.8|173292.8|3
1727117840000|2024-09-23 18:57:20|173423.1|173293.1|173422.9|173292.9|173423.1|173293.1|173422.9|173292.9|2
1727117850000|2024-09-23 18:57:30|173423.2|173293.2|173431.7|173301.7|173431.7|173301.7|173423.2|173293.2|3
1727117860000|2024-09-23 18:57:40|173433.3|173303.3|173425.2|173295.2|173433.3|173303.3|173425.2|173295.2|5
1727117870000|2024-09-23 18:57:50|173407.9|173317.9|173406.2|173316.2|173410.5|173320.5|173406.2|173316.2|5
1727117880000|2024-09-23 18:58:00|173413.1|173323.1|173408.1|173318.1|173413.4|173323.4|173408.1|173318.1|6
1727117890000|2024-09-23 18:58:10|173407|173317|173382.3|173292.3|173407|173317|173382.3|173292.3|7
1727117900000|2024-09-23 18:58:20|173385.5|173295.5|173397.9|173307.9|173397.9|173307.9|173385.5|173295.5|3
1727117910000|2024-09-23 18:58:30|173396.9|173306.9|173398.7|173308.7|173398.7|173308.7|173396.9|173306.9|2
1727117920000|2024-09-23 18:58:40|173397.1|173307.1|173382.5|173292.5|173397.1|173307.1|173382.5|173292.5|6
1727117930000|2024-09-23 18:58:50|173384|173294|173387.1|173297.1|173391.1|173301.1|173384|173294|11
1727117940000|2024-09-23 18:59:00|173385.2|173295.2|173385.2|173295.2|173385.2|173295.2|173385.2|173295.2|1
1727117950000|2024-09-23 18:59:10|173384.8|173294.8|173390.6|173300.6|173393|173303|173379.4|173289.4|15
1727117960000|2024-09-23 18:59:20|173390.1|173300.1|173391.3|173301.3|173396.4|173306.4|173386.8|173296.8|12
1727117970000|2024-09-23 18:59:30|173390.5|173300.5|173389.3|173299.3|173390.5|173300.5|173389.3|173299.3|4
1727117980000|2024-09-23 18:59:40|173389.2|173299.2|173376.1|173286.1|173389.2|173299.2|173371.8|173281.8|12
1727117990000|2024-09-23 18:59:50|173375.9|173285.9|173371.7|173281.7|173375.9|173285.9|173369.1|173279.1|10
1727118000000|2024-09-23 19:00:00|173368.2|173278.2|173374|173284|173377.8|173287.8|173367.4|173277.4|15
1727118010000|2024-09-23 19:00:10|173379.6|173289.6|173377.2|173287.2|173379.6|173289.6|173372.7|173282.7|9
1727118020000|2024-09-23 19:00:20|173376.9|173286.9|173367.6|173277.6|173378.6|173288.6|173367.6|173277.6|9
1727118030000|2024-09-23 19:00:30|173366.9|173276.9|173363.3|173273.3|173366.9|173276.9|173362.2|173272.2|4
1727118040000|2024-09-23 19:00:40|173355.9|173265.9|173349.2|173259.2|173355.9|173265.9|173348|173258|7
1727118060000|2024-09-23 19:01:00|173348.1|173258.1|173348.1|173258.1|173348.1|173258.1|173347.5|173257.5|3
1727118070000|2024-09-23 19:01:10|173348.3|173258.3|173346.8|173256.8|173348.3|173258.3|173346.8|173256.8|3
1727118080000|2024-09-23 19:01:20|173344.3|173254.3|173284.1|173194.1|173344.3|173254.3|173282.7|173192.7|13
1727118090000|2024-09-23 19:01:30|173282.8|173192.8|173282.9|173192.9|173285.6|173195.6|173281.4|173191.4|6
1727118100000|2024-09-23 19:01:40|173282.6|173192.6|173274.8|173184.8|173282.6|173192.6|173272.9|173182.9|9
1727118110000|2024-09-23 19:01:50|173274.5|173184.5|173271.1|173181.1|173274.5|173184.5|173270.7|173180.7|9
1727118120000|2024-09-23 19:02:00|173274.8|173184.8|173280.1|173190.1|173280.1|173190.1|173274.8|173184.8|5
1727118130000|2024-09-23 19:02:10|173280.8|173190.8|173285.3|173195.3|173290.6|173200.6|173280.8|173190.8|19
1727118140000|2024-09-23 19:02:20|173289.2|173199.2|173302|173212|173302|173212|173289.2|173199.2|15
1727118150000|2024-09-23 19:02:30|173300.1|173210.1|173322|173192|173328|173217.2|173300.1|173192|10
1727118160000|2024-09-23 19:02:40|173320.4|173190.4|173320.2|173190.2|173326.9|173196.9|173320.2|173190.2|14
1727118170000|2024-09-23 19:02:50|173321.9|173191.9|173322.4|173192.4|173322.4|173192.4|173319.9|173189.9|4
1727118180000|2024-09-23 19:03:00|173324.4|173194.4|173322.4|173192.4|173325|173195|173321|173191|8
1727118190000|2024-09-23 19:03:10|173323.9|173193.9|173307.8|173217.8|173324.1|173218.6|173303.9|173192.5|14
1727118200000|2024-09-23 19:03:20|173304.7|173214.7|173304.3|173214.3|173308.5|173218.5|173303.2|173213.2|7
1727118210000|2024-09-23 19:03:30|173302.6|173212.6|173302.6|173212.6|173302.6|173212.6|173302.6|173212.6|1
1727118220000|2024-09-23 19:03:40|173301.3|173211.3|173303.5|173213.5|173303.5|173213.5|173301.3|173211.3|4
1727118230000|2024-09-23 19:03:50|173303.7|173213.7|173305.1|173215.1|173305.1|173215.1|173303.7|173213.7|5
1727118240000|2024-09-23 19:04:00|173304.5|173214.5|173304.1|173214.1|173304.5|173214.5|173302.1|173212.1|6
1727118250000|2024-09-23 19:04:10|173303.8|173213.8|173302.1|173212.1|173303.8|173213.8|173302|173212|5
1727118260000|2024-09-23 19:04:20|173302.3|173212.3|173303.4|173213.4|173303.5|173213.5|173302.3|173212.3|3
1727118270000|2024-09-23 19:04:30|173305|173215|173302.7|173212.7|173307|173217|173302.7|173212.7|9
1727118280000|2024-09-23 19:04:40|173303.4|173213.4|173304.6|173214.6|173304.6|173214.6|173303.4|173213.4|2
1727118290000|2024-09-23 19:04:50|173304.8|173214.8|173305.8|173215.8|173305.8|173215.8|173304.8|173214.8|4
1727118300000|2024-09-23 19:05:00|173304.8|173214.8|173303.4|173213.4|173306.3|173216.3|173301.3|173211.3|11
1727118310000|2024-09-23 19:05:10|173303.2|173213.2|173303.3|173213.3|173303.3|173213.3|173302.9|173212.9|4
1727118320000|2024-09-23 19:05:20|173303.7|173213.7|173304.7|173214.7|173304.7|173214.7|173303.7|173213.7|4
1727118330000|2024-09-23 19:05:30|173304.5|173214.5|173305.7|173215.7|173305.7|173215.7|173301.2|173211.2|9
1727118340000|2024-09-23 19:05:40|173309.8|173219.8|173310.7|173220.7|173310.8|173220.8|173309.8|173219.8|4
1727118350000|2024-09-23 19:05:50|173305.3|173215.3|173305.8|173215.8|173306.5|173216.5|173305.3|173215.3|4
1727118360000|2024-09-23 19:06:00|173305.4|173215.4|173306.8|173216.8|173306.8|173216.8|173305.4|173215.4|7
1727118370000|2024-09-23 19:06:10|173304.8|173214.8|173306.3|173216.3|173306.6|173216.6|173304.8|173214.8|4
1727118380000|2024-09-23 19:06:20|173306.5|173216.5|173306.3|173216.3|173306.5|173216.5|173306.3|173216.3|3
1727118390000|2024-09-23 19:06:30|173306.5|173216.5|173306.7|173216.7|173307.9|173217.9|173306.5|173216.5|4
1727118400000|2024-09-23 19:06:40|173306.6|173216.6|173306.9|173216.9|173307.5|173217.5|173306.3|173216.3|5
1727118410000|2024-09-23 19:06:50|173307.9|173217.9|173308.1|173218.1|173308.6|173218.6|173307.9|173217.9|5
1727118420000|2024-09-23 19:07:00|173307.9|173217.9|173307.4|173217.4|173307.9|173217.9|173307.4|173217.4|3
1727118430000|2024-09-23 19:07:10|173307.5|173217.5|173308|173218|173308|173218|173305.2|173215.2|7
1727118440000|2024-09-23 19:07:20|173308.2|173218.2|173308.7|173218.7|173308.7|173218.7|173308.2|173218.2|3
1727118460000|2024-09-23 19:07:40|173308.8|173218.8|173308.1|173218.1|173308.8|173218.8|173308.1|173218.1|3
1727118470000|2024-09-23 19:07:50|173308.4|173218.4|173308|173218|173308.4|173218.4|173308|173218|3
1727118480000|2024-09-23 19:08:00|173306.5|173216.5|173308.1|173218.1|173308.1|173218.1|173303.5|173213.5|5
1727118490000|2024-09-23 19:08:10|173308.2|173218.2|173308.4|173218.4|173308.4|173218.4|173308.2|173218.2|2
1727118510000|2024-09-23 19:08:30|173308.1|173218.1|173308.1|173218.1|173308.1|173218.1|173308.1|173218.1|1
1727118520000|2024-09-23 19:08:40|173308|173218|173310.2|173220.2|173310.2|173220.2|173308|173218|4
1727118530000|2024-09-23 19:08:50|173309.5|173219.5|173310.2|173220.2|173310.2|173220.2|173309.5|173219.5|2
1727118550000|2024-09-23 19:09:10|173309.1|173219.1|173309.4|173219.4|173309.4|173219.4|173306.7|173216.7|7
1727118560000|2024-09-23 19:09:20|173309.3|173219.3|173309.3|173219.3|173309.3|173219.3|173309.3|173219.3|1
1727118570000|2024-09-23 19:09:30|173309.1|173219.1|173308.9|173218.9|173309.1|173219.1|173307.3|173217.3|7
1727118580000|2024-09-23 19:09:40|173309.1|173219.1|173309.7|173219.7|173309.7|173219.7|173307.6|173217.6|7
1727118590000|2024-09-23 19:09:50|173309.1|173219.1|173307.3|173217.3|173309.1|173219.1|173307.3|173217.3|4
1727118600000|2024-09-23 19:10:00|173306.9|173216.9|173306.4|173216.4|173306.9|173216.9|173306.4|173216.4|2
1727118610000|2024-09-23 19:10:10|173306.5|173216.5|173324.3|173194.3|173325.7|173216.7|173306|173194.3|8
1727118620000|2024-09-23 19:10:20|173324.5|173194.5|173307.4|173217.4|173324.6|173222|173306.4|173194.4|7
1727118630000|2024-09-23 19:10:30|173308.1|173218.1|173311.2|173221.2|173311.2|173221.2|173308.1|173218.1|2
1727118640000|2024-09-23 19:10:40|173310.9|173220.9|173309.2|173219.2|173311.5|173221.5|173309.2|173219.2|6
1727118650000|2024-09-23 19:10:50|173309.3|173219.3|173311.4|173221.4|173311.6|173221.6|173309.3|173219.3|6
1727118660000|2024-09-23 19:11:00|173317.3|173227.3|173313.1|173223.1|173317.3|173227.3|173313.1|173223.1|3
1727118670000|2024-09-23 19:11:10|173314.3|173224.3|173306.9|173216.9|173314.3|173224.3|173306.4|173216.4|6
1727118680000|2024-09-23 19:11:20|173307.2|173217.2|173304.5|173214.5|173307.5|173217.5|173304.5|173214.5|5
1727118690000|2024-09-23 19:11:30|173304.3|173214.3|173305.1|173215.1|173305.1|173215.1|173304.3|173214.3|4
1727118700000|2024-09-23 19:11:40|173306.4|173216.4|173306.7|173216.7|173306.8|173216.8|173306.2|173216.2|5
1727118710000|2024-09-23 19:11:50|173308.3|173218.3|173307.2|173217.2|173308.6|173218.6|173307.2|173217.2|5
1727118720000|2024-09-23 19:12:00|173307|173217|173307|173217|173307|173217|173307|173217|1
1727118730000|2024-09-23 19:12:10|173306.9|173216.9|173308.8|173218.8|173308.8|173218.8|173306.9|173216.9|3
1727118740000|2024-09-23 19:12:20|173308.7|173218.7|173308.2|173218.2|173308.7|173218.7|173306.2|173216.2|5
1727118750000|2024-09-23 19:12:30|173307.7|173217.7|173307.6|173217.6|173308.2|173218.2|173307.6|173217.6|5
1727118760000|2024-09-23 19:12:40|173307.5|173217.5|173325.8|173195.8|173325.8|173217.5|173307|173195.1|6
1727118770000|2024-09-23 19:12:50|173326.4|173196.4|173306.8|173216.8|173326.4|173217.4|173306.8|173196.4|3
1727118780000|2024-09-23 19:13:00|173303|173213|173307.5|173217.5|173312.2|173222.2|173303|173213|9
1727118790000|2024-09-23 19:13:10|173301.5|173211.5|173301.4|173211.4|173301.5|173211.5|173301.4|173211.4|2
1727118800000|2024-09-23 19:13:20|173300.6|173210.6|173299.2|173209.2|173300.6|173210.6|173299|173209|4
1727118820000|2024-09-23 19:13:40|173305.3|173215.3|173307.4|173217.4|173309.8|173219.8|173305.3|173215.3|3
1727118840000|2024-09-23 19:14:00|173305.4|173215.4|173306.4|173216.4|173306.4|173216.4|173305.4|173215.4|2
1727118850000|2024-09-23 19:14:10|173303.5|173213.5|173319.7|173189.7|173319.7|173213.7|173303.5|173189.5|4
1727118860000|2024-09-23 19:14:20|173319.8|173189.8|173320.8|173190.8|173320.8|173190.8|173319.8|173189.8|2
1727118880000|2024-09-23 19:14:40|173323.1|173193.1|173329.1|173199.1|173329.1|173199.1|173323.1|173193.1|6
1727118890000|2024-09-23 19:14:50|173326.4|173196.4|173324.7|173194.7|173326.4|173196.4|173324.7|173194.7|3
1727118900000|2024-09-23 19:15:00|173325.2|173195.2|173325.3|173195.3|173325.7|173195.7|173325.2|173195.2|4
1727118910000|2024-09-23 19:15:10|173327.2|173197.2|173324|173194|173327.2|173197.2|173324|173194|7
1727118920000|2024-09-23 19:15:20|173324.7|173194.7|173330|173200|173330|173200|173323.9|173193.9|5
1727118930000|2024-09-23 19:15:30|173327.9|173197.9|173327.9|173197.9|173327.9|173197.9|173327.9|173197.9|1
1727118950000|2024-09-23 19:15:50|173328.7|173198.7|173329.3|173199.3|173329.3|173199.3|173325.2|173195.2|6
1727118960000|2024-09-23 19:16:00|173330.2|173200.2|173329.6|173199.6|173330.2|173200.2|173329.6|173199.6|2
1727118970000|2024-09-23 19:16:10|173329.3|173199.3|173329.1|173199.1|173329.3|173199.3|173329.1|173199.1|2
1727118980000|2024-09-23 19:16:20|173336.2|173206.2|173331.4|173201.4|173336.2|173206.2|173331.4|173201.4|2
1727118990000|2024-09-23 19:16:30|173336.2|173206.2|173335.4|173205.4|173336.2|173206.2|173335.4|173205.4|2
1727119000000|2024-09-23 19:16:40|173330.9|173200.9|173326.2|173196.2|173330.9|173200.9|173326.2|173196.2|3
1727119010000|2024-09-23 19:16:50|173326.1|173196.1|173321.7|173191.7|173326.2|173196.2|173319.3|173189.3|7
1727119020000|2024-09-23 19:17:00|173322.9|173192.9|173324.5|173194.5|173324.9|173194.9|173322.9|173192.9|5
1727119030000|2024-09-23 19:17:10|173326.4|173196.4|173337|173207|173338.6|173208.6|173326.4|173196.4|5
1727119040000|2024-09-23 19:17:20|173337.1|173207.1|173340.4|173210.4|173340.4|173210.4|173337.1|173207.1|4
1727119050000|2024-09-23 19:17:30|173338.2|173208.2|173339.7|173209.7|173339.7|173209.7|173338.2|173208.2|3
1727119060000|2024-09-23 19:17:40|173340.3|173210.3|173342.8|173212.8|173342.8|173212.8|173340.3|173210.3|4
1727119070000|2024-09-23 19:17:50|173342.9|173212.9|173343.4|173213.4|173344.2|173214.2|173340.6|173210.6|5
1727119080000|2024-09-23 19:18:00|173344.8|173214.8|173364|173234|173364|173234|173343.6|173213.6|5
1727119090000|2024-09-23 19:18:10|173364.4|173234.4|173364.8|173234.8|173366.8|173236.8|173364.4|173234.4|3
1727119100000|2024-09-23 19:18:20|173365.8|173235.8|173365.8|173235.8|173365.8|173235.8|173365.8|173235.8|1
1727119110000|2024-09-23 19:18:30|173365.7|173235.7|173348|173258|173368|173258|173348|173235.7|6
1727119120000|2024-09-23 19:18:40|173350.4|173260.4|173350.4|173260.4|173350.4|173260.4|173350.4|173260.4|1
1727119130000|2024-09-23 19:18:50|173346.1|173256.1|173346.1|173256.1|173346.1|173256.1|173346.1|173256.1|1
1727119140000|2024-09-23 19:19:00|173345.1|173255.1|173346.6|173256.6|173346.6|173256.6|173345.1|173255.1|4
1727119150000|2024-09-23 19:19:10|173346.5|173256.5|173344|173254|173346.5|173256.5|173344|173254|4
1727119160000|2024-09-23 19:19:20|173344.2|173254.2|173346.5|173256.5|173346.5|173256.5|173344|173254|9
1727119170000|2024-09-23 19:19:30|173346.4|173256.4|173346|173256|173346.4|173256.4|173342.7|173252.7|5
1727119180000|2024-09-23 19:19:40|173347|173257|173347|173257|173347|173257|173347|173257|1
1727119190000|2024-09-23 19:19:50|173345.8|173255.8|173345|173255|173350|173260|173345|173255|3
1727119200000|2024-09-23 19:20:00|173344.3|173254.3|173384.4|173254.4|173384.4|173256.2|173342.9|173252.9|7
1727119210000|2024-09-23 19:20:10|173385.6|173255.6|173394.2|173264.2|173394.5|173264.5|173385.6|173255.6|6
1727119220000|2024-09-23 19:20:20|173393.9|173263.9|173392.5|173262.5|173394.3|173264.3|173389.6|173259.6|9
1727119230000|2024-09-23 19:20:30|173393.7|173263.7|173396.6|173266.6|173396.6|173266.6|173393.7|173263.7|4
1727119240000|2024-09-23 19:20:40|173395.3|173265.3|173397.9|173267.9|173397.9|173267.9|173394.7|173264.7|8
1727119250000|2024-09-23 19:20:50|173398.3|173268.3|173391.9|173261.9|173399.8|173269.8|173391.9|173261.9|8
1727119260000|2024-09-23 19:21:00|173390.9|173260.9|173401.9|173271.9|173401.9|173271.9|173390.9|173260.9|9
1727119270000|2024-09-23 19:21:10|173403|173273|173400.2|173270.2|173403|173273|173400.2|173270.2|3
1727119280000|2024-09-23 19:21:20|173403|173273|173405.2|173275.2|173405.2|173275.2|173398.8|173268.8|8
1727119290000|2024-09-23 19:21:30|173406.4|173276.4|173407.5|173277.5|173407.5|173277.5|173406.4|173276.4|2
1727119300000|2024-09-23 19:21:40|173407.6|173277.6|173404.6|173274.6|173407.6|173277.6|173404.6|173274.6|3
1727119310000|2024-09-23 19:21:50|173405.5|173275.5|173404.6|173274.6|173409|173279|173404.6|173274.6|6
1727119320000|2024-09-23 19:22:00|173405.1|173275.1|173410.5|173280.5|173411|173281|173405.1|173275.1|6
1727119330000|2024-09-23 19:22:10|173409.1|173279.1|173415.2|173285.2|173415.2|173285.2|173409.1|173279.1|4
1727119340000|2024-09-23 19:22:20|173415.1|173285.1|173412.7|173282.7|173415.1|173285.1|173412.7|173282.7|4
1727119350000|2024-09-23 19:22:30|173415|173285|173402.7|173312.7|173415|173312.7|173397.8|173285|4
1727119360000|2024-09-23 19:22:40|173403|173313|173402.4|173312.4|173403|173313|173402.4|173312.4|2
1727119370000|2024-09-23 19:22:50|173401.5|173311.5|173395.4|173305.4|173401.5|173311.5|173395.4|173305.4|2
1727119380000|2024-09-23 19:23:00|173417.2|173287.2|173415.6|173285.6|173417.3|173287.3|173415|173285|5
1727119390000|2024-09-23 19:23:10|173415.7|173285.7|173415.7|173285.7|173415.7|173285.7|173415.7|173285.7|1
1727119400000|2024-09-23 19:23:20|173415.6|173285.6|173402.5|173312.5|173415.6|173312.5|173402.5|173285.1|4
1727119410000|2024-09-23 19:23:30|173402.6|173312.6|173402.6|173312.6|173402.6|173312.6|173402.6|173312.6|1
1727119430000|2024-09-23 19:23:50|173401.7|173311.7|173395|173305|173401.8|173311.8|173395|173305|8
1727119440000|2024-09-23 19:24:00|173395.7|173305.7|173421.2|173291.2|173428.2|173306.1|173395.6|173291.2|6
1727119450000|2024-09-23 19:24:10|173420.6|173290.6|173417.4|173287.4|173420.6|173290.6|173416.3|173286.3|5
1727119460000|2024-09-23 19:24:20|173419.1|173289.1|173417.4|173287.4|173419.1|173289.1|173417.4|173287.4|3
1727119470000|2024-09-23 19:24:30|173418|173288|173417.9|173287.9|173418.7|173288.7|173417.9|173287.9|5
1727119480000|2024-09-23 19:24:40|173420|173290|173420|173290|173420|173290|173420|173290|1
1727119490000|2024-09-23 19:24:50|173419.2|173289.2|173399.7|173309.7|173419.2|173309.7|173397.6|173289.1|6
1727119500000|2024-09-23 19:25:00|173398.9|173308.9|173416.8|173286.8|173416.8|173313.5|173398.9|173286.8|4
1727119510000|2024-09-23 19:25:10|173414|173284|173420.1|173290.1|173420.2|173290.2|173414|173284|7
1727119520000|2024-09-23 19:25:20|173418.8|173288.8|173420|173290|173420|173290|173418.8|173288.8|3
1727119530000|2024-09-23 19:25:30|173419.4|173289.4|173418.3|173288.3|173419.4|173289.4|173418.3|173288.3|3
1727119540000|2024-09-23 19:25:40|173419.6|173289.6|173422.3|173292.3|173422.3|173292.3|173419.6|173289.6|2
1727119550000|2024-09-23 19:25:50|173422.4|173292.4|173421.1|173291.1|173422.4|173292.4|173421.1|173291.1|3
1727119560000|2024-09-23 19:26:00|173419.4|173289.4|173418.5|173288.5|173421.6|173291.6|173418.5|173288.5|5
1727119570000|2024-09-23 19:26:10|173418.1|173288.1|173421.6|173291.6|173421.6|173291.6|173418.1|173288.1|5
1727119580000|2024-09-23 19:26:20|173422|173292|173422.4|173292.4|173422.4|173292.4|173421.5|173291.5|4
1727119590000|2024-09-23 19:26:30|173421.9|173291.9|173421.8|173291.8|173421.9|173291.9|173421.8|173291.8|2
1727119600000|2024-09-23 19:26:40|173421.9|173291.9|173421.8|173291.8|173421.9|173291.9|173421.8|173291.8|2
1727119620000|2024-09-23 19:27:00|173422|173292|173422.1|173292.1|173422.1|173292.1|173422|173292|2
1727119630000|2024-09-23 19:27:10|173422.2|173292.2|173421.3|173291.3|173422.3|173292.3|173421.3|173291.3|4
1727119640000|2024-09-23 19:27:20|173420.8|173290.8|173419.8|173289.8|173421.2|173291.2|173419.8|173289.8|3
1727119660000|2024-09-23 19:27:40|173419.9|173289.9|173420.7|173290.7|173420.7|173290.7|173419.9|173289.9|4
1727119670000|2024-09-23 19:27:50|173422.9|173292.9|173423.1|173293.1|173423.1|173293.1|173420.7|173290.7|6
1727119690000|2024-09-23 19:28:10|173423.2|173293.2|173423.6|173293.6|173423.6|173293.6|173423.2|173293.2|2
1727119700000|2024-09-23 19:28:20|173425.5|173295.5|173438.1|173308.1|173440|173310|173425.5|173295.5|8
1727119710000|2024-09-23 19:28:30|173438.4|173308.4|173440.5|173310.5|173440.5|173310.5|173438.4|173308.4|7
1727119720000|2024-09-23 19:28:40|173440.4|173310.4|173439.6|173309.6|173440.4|173310.4|173439.6|173309.6|3
1727119730000|2024-09-23 19:28:50|173439.3|173309.3|173439.1|173309.1|173439.3|173309.3|173439|173309|5
1727119740000|2024-09-23 19:29:00|173439.7|173309.7|173446.5|173316.5|173446.5|173316.5|173439.7|173309.7|2
1727119750000|2024-09-23 19:29:10|173441.3|173311.3|173436.1|173306.1|173441.3|173311.3|173433.7|173303.7|7
1727119760000|2024-09-23 19:29:20|173421.9|173291.9|173421.2|173291.2|173421.9|173291.9|173421.2|173291.2|3
1727119770000|2024-09-23 19:29:30|173421.3|173291.3|173421.3|173291.3|173421.3|173291.3|173421.3|173291.3|1
1727119780000|2024-09-23 19:29:40|173421.2|173291.2|173428.2|173298.2|173428.3|173298.3|173421.2|173291.2|5
1727119790000|2024-09-23 19:29:50|173429.1|173299.1|173429.6|173299.6|173430.5|173300.5|173429.1|173299.1|6
1727119800000|2024-09-23 19:30:00|173430.6|173300.6|173441|173311|173441|173311|173430.6|173300.6|7
1727119810000|2024-09-23 19:30:10|173441.9|173311.9|173446.3|173316.3|173446.7|173316.7|173441.9|173311.9|6
1727119820000|2024-09-23 19:30:20|173445.2|173315.2|173445.4|173315.4|173445.4|173315.4|173445.2|173315.2|2
1727119830000|2024-09-23 19:30:30|173447.3|173317.3|173447.3|173317.3|173447.3|173317.3|173447.3|173317.3|1
1727119850000|2024-09-23 19:30:50|173445.5|173315.5|173445.4|173315.4|173446.2|173316.2|173445.4|173315.4|5
1727119860000|2024-09-23 19:31:00|173445|173315|173450|173320|173450|173320|173441.1|173311.1|11
1727119870000|2024-09-23 19:31:10|173450.8|173320.8|173453.8|173323.8|173458.6|173328.6|173450.8|173320.8|5
1727119880000|2024-09-23 19:31:20|173454.2|173324.2|173454.1|173324.1|173454.2|173324.2|173454.1|173324.1|2
1727119890000|2024-09-23 19:31:30|173454.2|173324.2|173454.2|173324.2|173454.2|173324.2|173454.2|173324.2|1
1727119900000|2024-09-23 19:31:40|173452.9|173322.9|173449.8|173319.8|173452.9|173322.9|173449.8|173319.8|4
1727119910000|2024-09-23 19:31:50|173449.3|173319.3|173450|173320|173450|173320|173449.3|173319.3|2
1727119920000|2024-09-23 19:32:00|173457.6|173327.6|173419.7|173329.7|173458.1|173342.9|173415.1|173325.1|11
1727119930000|2024-09-23 19:32:10|173420.3|173330.3|173422|173332|173422.5|173332.5|173420.3|173330.3|5
1727119940000|2024-09-23 19:32:20|173424.5|173334.5|173423.1|173333.1|173424.5|173334.5|173423.1|173333.1|2
1727119950000|2024-09-23 19:32:30|173423.8|173333.8|173424.9|173334.9|173425.8|173335.8|173422.2|173332.2|6
1727119970000|2024-09-23 19:32:50|173421|173331|173421|173331|173421|173331|173421|173331|1
1727119980000|2024-09-23 19:33:00|173420.4|173330.4|173420.4|173330.4|173420.4|173330.4|173420.4|173330.4|1
1727119990000|2024-09-23 19:33:10|173422.4|173332.4|173417.3|173327.3|173422.4|173332.4|173417.3|173327.3|5
1727120000000|2024-09-23 19:33:20|173419.2|173329.2|173410.3|173320.3|173419.2|173329.2|173408|173318|9
1727120010000|2024-09-23 19:33:30|173410.1|173320.1|173406.3|173316.3|173410.1|173320.1|173400.3|173310.3|7
1727120020000|2024-09-23 19:33:40|173406|173316|173405.6|173315.6|173406|173316|173405.6|173315.6|2
1727120030000|2024-09-23 19:33:50|173405.7|173315.7|173404|173314|173405.7|173315.7|173404|173314|5
1727120040000|2024-09-23 19:34:00|173402.7|173312.7|173393.5|173303.5|173402.7|173312.7|173393|173303|3
1727120050000|2024-09-23 19:34:10|173393.8|173303.8|173394.6|173304.6|173394.6|173304.6|173391.8|173301.8|5
1727120060000|2024-09-23 19:34:20|173396.6|173306.6|173400.9|173310.9|173400.9|173310.9|173394.3|173304.3|10
1727120070000|2024-09-23 19:34:30|173402.1|173312.1|173402.1|173312.1|173402.1|173312.1|173402.1|173312.1|1
1727120080000|2024-09-23 19:34:40|173403.5|173313.5|173403.5|173313.5|173403.5|173313.5|173403.5|173313.5|1
1727120090000|2024-09-23 19:34:50|173397.9|173307.9|173398.3|173308.3|173401|173311|173394.3|173304.3|7
1727120100000|2024-09-23 19:35:00|173399|173309|173395.8|173305.8|173399|173309|173393.5|173303.5|9
1727120110000|2024-09-23 19:35:10|173395.4|173305.4|173394.6|173304.6|173395.4|173305.4|173394.6|173304.6|2
1727120120000|2024-09-23 19:35:20|173394.8|173304.8|173394.6|173304.6|173395.6|173305.6|173393.5|173303.5|8
1727120130000|2024-09-23 19:35:30|173394.7|173304.7|173395.2|173305.2|173395.2|173305.2|173394.7|173304.7|2
1727120140000|2024-09-23 19:35:40|173395.5|173305.5|173395.1|173305.1|173395.5|173305.5|173395.1|173305.1|3
1727120150000|2024-09-23 19:35:50|173394.6|173304.6|173394.6|173304.6|173394.6|173304.6|173394.6|173304.6|1
1727120160000|2024-09-23 19:36:00|173394.9|173304.9|173393.5|173303.5|173395.2|173305.2|173393.5|173303.5|5
1727120170000|2024-09-23 19:36:10|173392.4|173302.4|173390.7|173300.7|173392.4|173302.4|173390.7|173300.7|4
1727120180000|2024-09-23 19:36:20|173393.2|173303.2|173394.3|173304.3|173394.3|173304.3|173391.3|173301.3|4
1727120200000|2024-09-23 19:36:40|173394.9|173304.9|173394.5|173304.5|173395.5|173305.5|173394.5|173304.5|3
1727120210000|2024-09-23 19:36:50|173393.7|173303.7|173393.1|173303.1|173393.8|173303.8|173392.1|173302.1|6
1727120220000|2024-09-23 19:37:00|173393|173303|173392.9|173302.9|173393|173303|173392.8|173302.8|5
1727120230000|2024-09-23 19:37:10|173393.5|173303.5|173395.4|173305.4|173395.9|173305.9|173393.5|173303.5|4
1727120240000|2024-09-23 19:37:20|173395.6|173305.6|173392.4|173302.4|173395.6|173305.6|173392.3|173302.3|3
1727120250000|2024-09-23 19:37:30|173392.1|173302.1|173392.3|173302.3|173395.2|173305.2|173392.1|173302.1|3
1727120260000|2024-09-23 19:37:40|173392.2|173302.2|173395.3|173305.3|173395.3|173305.3|173392.2|173302.2|3
1727120270000|2024-09-23 19:37:50|173395.4|173305.4|173397.4|173307.4|173397.4|173307.4|173395.4|173305.4|3
1727120280000|2024-09-23 19:38:00|173397.9|173307.9|173404.7|173314.7|173404.8|173314.8|173397.5|173307.5|6
1727120290000|2024-09-23 19:38:10|173404.8|173314.8|173393.2|173303.2|173404.8|173314.8|173393.2|173303.2|4
1727120300000|2024-09-23 19:38:20|173391.6|173301.6|173391.3|173301.3|173391.6|173301.6|173391.3|173301.3|2
1727120310000|2024-09-23 19:38:30|173391.9|173301.9|173391.5|173301.5|173391.9|173301.9|173391.5|173301.5|2
1727120320000|2024-09-23 19:38:40|173391.2|173301.2|173391.7|173301.7|173391.7|173301.7|173390.8|173300.8|4
1727120330000|2024-09-23 19:38:50|173388.9|173298.9|173389|173299|173389|173299|173388.9|173298.9|2
1727120350000|2024-09-23 19:39:10|173389.7|173299.7|173394.4|173304.4|173394.4|173304.4|173389.7|173299.7|9
1727120360000|2024-09-23 19:39:20|173394|173304|173393.9|173303.9|173394|173304|173393.9|173303.9|2
1727120370000|2024-09-23 19:39:30|173394|173304|173394.6|173304.6|173394.6|173304.6|173394|173304|2
1727120380000|2024-09-23 19:39:40|173395|173305|173395.2|173305.2|173395.2|173305.2|173395|173305|2
1727120390000|2024-09-23 19:39:50|173395.1|173305.1|173395.3|173305.3|173399.1|173309.1|173394.6|173304.6|5
1727120400000|2024-09-23 19:40:00|173395.9|173305.9|173395.8|173305.8|173397.3|173307.3|173392.9|173302.9|5
1727120410000|2024-09-23 19:40:10|173395.6|173305.6|173399.6|173309.6|173400.6|173310.6|173395.6|173305.6|6
1727120420000|2024-09-23 19:40:20|173399.4|173309.4|173395.7|173305.7|173399.4|173309.4|173395.7|173305.7|3
1727120430000|2024-09-23 19:40:30|173395.4|173305.4|173393.1|173303.1|173395.4|173305.4|173392.5|173302.5|6
1727120440000|2024-09-23 19:40:40|173393|173303|173393|173303|173393|173303|173392.9|173302.9|3
1727120450000|2024-09-23 19:40:50|173393.8|173303.8|173395.4|173305.4|173395.4|173305.4|173393.8|173303.8|3
1727120460000|2024-09-23 19:41:00|173395.7|173305.7|173391.8|173301.8|173396.4|173306.4|173391.8|173301.8|5
1727120470000|2024-09-23 19:41:10|173391.6|173301.6|173395.2|173305.2|173395.2|173305.2|173391.6|173301.6|2
1727120480000|2024-09-23 19:41:20|173389.4|173299.4|173389.1|173299.1|173389.4|173299.4|173389.1|173299.1|2
1727120490000|2024-09-23 19:41:30|173390.9|173300.9|173393.3|173303.3|173394.8|173304.8|173390.9|173300.9|7
1727120500000|2024-09-23 19:41:40|173395|173305|173397|173307|173397|173307|173395|173305|3
1727120510000|2024-09-23 19:41:50|173399|173309|173401|173311|173405.2|173315.2|173399|173309|6
1727120520000|2024-09-23 19:42:00|173401.5|173311.5|173405.6|173315.6|173406.1|173316.1|173401.5|173311.5|5
1727120530000|2024-09-23 19:42:10|173406|173316|173397.3|173307.3|173406|173316|173397.3|173307.3|5
1727120540000|2024-09-23 19:42:20|173395.1|173305.1|173390.2|173300.2|173397.3|173307.3|173390.2|173300.2|8
1727120550000|2024-09-23 19:42:30|173391|173301|173391.2|173301.2|173392.1|173302.1|173391|173301|3
1727120560000|2024-09-23 19:42:40|173395.6|173305.6|173395.9|173305.9|173396.5|173306.5|173395.6|173305.6|3
1727120570000|2024-09-23 19:42:50|173397.4|173307.4|173396.3|173306.3|173397.5|173307.5|173396.3|173306.3|5
1727120580000|2024-09-23 19:43:00|173397.7|173307.7|173399.5|173309.5|173400.1|173310.1|173397.7|173307.7|4
1727120590000|2024-09-23 19:43:10|173399.6|173309.6|173399.6|173309.6|173399.6|173309.6|173399.5|173309.5|3
1727120600000|2024-09-23 19:43:20|173397.9|173307.9|173396.7|173306.7|173397.9|173307.9|173396.7|173306.7|2
1727120610000|2024-09-23 19:43:30|173398.6|173308.6|173399.6|173309.6|173402.1|173312.1|173398.6|173308.6|4
1727120620000|2024-09-23 19:43:40|173402.4|173312.4|173411.9|173321.9|173415.9|173325.9|173402.4|173312.4|4
1727120630000|2024-09-23 19:43:50|173413.8|173323.8|173413.9|173323.9|173413.9|173323.9|173413.8|173323.8|2
1727120640000|2024-09-23 19:44:00|173414.4|173324.4|173419.4|173329.4|173419.4|173329.4|173414.4|173324.4|5
1727120650000|2024-09-23 19:44:10|173420|173330|173427.7|173337.7|173427.7|173337.7|173419.2|173329.2|9
1727120660000|2024-09-23 19:44:20|173428.8|173338.8|173421.5|173331.5|173429.6|173339.6|173417.4|173327.4|9
1727120670000|2024-09-23 19:44:30|173421.4|173331.4|173422.5|173332.5|173423.7|173333.7|173421.4|173331.4|4
1727120680000|2024-09-23 19:44:40|173422.4|173332.4|173422.4|173332.4|173422.4|173332.4|173422.4|173332.4|1
1727120690000|2024-09-23 19:44:50|173417|173327|173417|173327|173417|173327|173417|173327|1
1727120700000|2024-09-23 19:45:00|173418.7|173328.7|173417.8|173327.8|173418.7|173328.7|173417.8|173327.8|2
1727120710000|2024-09-23 19:45:10|173417|173327|173420.8|173330.8|173420.8|173330.8|173417|173327|2
1727120720000|2024-09-23 19:45:20|173422.2|173332.2|173421.1|173331.1|173422.2|173332.2|173421|173331|3
1727120730000|2024-09-23 19:45:30|173421.3|173331.3|173424|173334|173425.7|173335.7|173421.3|173331.3|8
1727120740000|2024-09-23 19:45:40|173424.1|173334.1|173422.4|173332.4|173424.1|173334.1|173422.4|173332.4|5
1727120750000|2024-09-23 19:45:50|173423.5|173333.5|173423.7|173333.7|173423.7|173333.7|173423.5|173333.5|2
1727120760000|2024-09-23 19:46:00|173417.8|173327.8|173417.8|173327.8|173417.8|173327.8|173417.8|173327.8|1
1727120770000|2024-09-23 19:46:10|173417.6|173327.6|173417.6|173327.6|173417.6|173327.6|173417.6|173327.6|1
1727120780000|2024-09-23 19:46:20|173420.4|173330.4|173423.3|173333.3|173423.3|173333.3|173420.4|173330.4|3
1727120800000|2024-09-23 19:46:40|173424.4|173334.4|173425.4|173335.4|173425.4|173335.4|173424.4|173334.4|2
1727120810000|2024-09-23 19:46:50|173427.3|173337.3|173423.5|173333.5|173427.3|173337.3|173423.5|173333.5|5
1727120820000|2024-09-23 19:47:00|173421.8|173331.8|173425.2|173335.2|173426.1|173336.1|173421.8|173331.8|5
1727120830000|2024-09-23 19:47:10|173420.6|173330.6|173421.3|173331.3|173424|173334|173420.6|173330.6|3
1727120840000|2024-09-23 19:47:20|173420.4|173330.4|173419.6|173329.6|173420.4|173330.4|173418|173328|5
1727120850000|2024-09-23 19:47:30|173421.7|173331.7|173422.4|173332.4|173423|173333|173421.7|173331.7|4
1727120860000|2024-09-23 19:47:40|173422.3|173332.3|173420.2|173330.2|173422.3|173332.3|173420.2|173330.2|2
1727120880000|2024-09-23 19:48:00|173418.9|173328.9|173417.3|173327.3|173418.9|173328.9|173417.3|173327.3|2
1727120890000|2024-09-23 19:48:10|173418.8|173328.8|173418.9|173328.9|173418.9|173328.9|173418.8|173328.8|2
1727120900000|2024-09-23 19:48:20|173418.8|173328.8|173418.9|173328.9|173418.9|173328.9|173418.8|173328.8|2
1727120910000|2024-09-23 19:48:30|173418.8|173328.8|173415.6|173325.6|173418.8|173328.8|173415.6|173325.6|3
1727120920000|2024-09-23 19:48:40|173416.2|173326.2|173414.3|173324.3|173416.2|173326.2|173414.3|173324.3|3
1727120940000|2024-09-23 19:49:00|173411.9|173321.9|173411.9|173321.9|173411.9|173321.9|173411.9|173321.9|1
1727120950000|2024-09-23 19:49:10|173412.8|173322.8|173413.9|173323.9|173415.5|173325.5|173412.8|173322.8|4
1727120960000|2024-09-23 19:49:20|173414|173324|173414|173324|173414|173324|173414|173324|1
1727120970000|2024-09-23 19:49:30|173413.1|173323.1|173413.1|173323.1|173413.1|173323.1|173413.1|173323.1|1
1727120980000|2024-09-23 19:49:40|173413.9|173323.9|173409.4|173319.4|173415.3|173325.3|173409.4|173319.4|3
1727120990000|2024-09-23 19:49:50|173411.4|173321.4|173411.4|173321.4|173411.4|173321.4|173411.4|173321.4|1
1727121000000|2024-09-23 19:50:00|173410.4|173320.4|173413.6|173323.6|173417|173327|173410.4|173320.4|9
1727121010000|2024-09-23 19:50:10|173416|173326|173447.2|173317.2|173447.2|173328.1|173416|173315.1|8
1727121020000|2024-09-23 19:50:20|173447.8|173317.8|173452.7|173322.7|173452.9|173322.9|173447.8|173317.8|4
1727121030000|2024-09-23 19:50:30|173452.1|173322.1|173449.3|173319.3|173452.1|173322.1|173449.3|173319.3|3
1727121040000|2024-09-23 19:50:40|173448.6|173318.6|173448.6|173318.6|173448.6|173318.6|173448.6|173318.6|1
1727121060000|2024-09-23 19:51:00|173446.1|173316.1|173450.2|173320.2|173450.2|173320.2|173445.4|173315.4|5
1727121070000|2024-09-23 19:51:10|173450.9|173320.9|173450.3|173320.3|173451.5|173321.5|173450.3|173320.3|4
1727121080000|2024-09-23 19:51:20|173449.9|173319.9|173449.8|173319.8|173449.9|173319.9|173449.8|173319.8|2
1727121090000|2024-09-23 19:51:30|173437.2|173347.2|173432.6|173342.6|173437.2|173347.2|173431.8|173341.8|3
1727121110000|2024-09-23 19:51:50|173433.5|173343.5|173433.3|173343.3|173433.5|173343.5|173433.3|173343.3|2
1727121120000|2024-09-23 19:52:00|173431.5|173341.5|173452.1|173322.1|173452.1|173341.5|173431.5|173318.2|4
1727121130000|2024-09-23 19:52:10|173453.4|173323.4|173453.3|173323.3|173453.7|173323.7|173452.7|173322.7|4
1727121140000|2024-09-23 19:52:20|173453.1|173323.1|173454.2|173324.2|173456.8|173326.8|173452.5|173322.5|7
1727121150000|2024-09-23 19:52:30|173453.6|173323.6|173453.1|173323.1|173453.6|173323.6|173453.1|173323.1|3
1727121160000|2024-09-23 19:52:40|173453.2|173323.2|173453.2|173323.2|173453.2|173323.2|173453.2|173323.2|1
1727121170000|2024-09-23 19:52:50|173453.3|173323.3|173457.2|173327.2|173457.2|173327.2|173453.3|173323.3|3
1727121180000|2024-09-23 19:53:00|173457|173327|173456.6|173326.6|173457|173327|173456.6|173326.6|2
1727121190000|2024-09-23 19:53:10|173457|173327|173457.3|173327.3|173457.3|173327.3|173457|173327|2
1727121200000|2024-09-23 19:53:20|173442.5|173352.5|173442.5|173352.5|173442.5|173352.5|173442.5|173352.5|1
1727121210000|2024-09-23 19:53:30|173441.9|173351.9|173436.7|173346.7|173441.9|173351.9|173436.7|173346.7|3
1727121220000|2024-09-23 19:53:40|173436.9|173346.9|173439.1|173349.1|173439.1|173349.1|173436.9|173346.9|4
1727121230000|2024-09-23 19:53:50|173439.7|173349.7|173439.7|173349.7|173439.8|173349.8|173439.7|173349.7|3
1727121240000|2024-09-23 19:54:00|173439.8|173349.8|173437.9|173347.9|173439.8|173349.8|173437.9|173347.9|3
1727121250000|2024-09-23 19:54:10|173438.8|173348.8|173440.6|173350.6|173440.6|173350.6|173438.6|173348.6|3
1727121260000|2024-09-23 19:54:20|173441.8|173351.8|173473.2|173343.2|173473.5|173351.8|173441.8|173341.9|6
1727121270000|2024-09-23 19:54:30|173472.5|173342.5|173477.7|173347.7|173477.7|173347.7|173472.5|173342.5|5
1727121280000|2024-09-23 19:54:40|173477.1|173347.1|173484.3|173354.3|173484.3|173354.3|173477.1|173347.1|6
1727121290000|2024-09-23 19:54:50|173484.4|173354.4|173485.4|173355.4|173485.4|173355.4|173483.7|173353.7|4
1727121300000|2024-09-23 19:55:00|173486|173356|173521.4|173391.4|173521.4|173391.4|173486|173356|7
1727121310000|2024-09-23 19:55:10|173519.7|173389.7|173536.6|173406.6|173537.5|173407.5|173519.7|173389.7|13
1727121320000|2024-09-23 19:55:20|173534.3|173404.3|173528.1|173398.1|173537.1|173407.1|173527.4|173397.4|7
1727121330000|2024-09-23 19:55:30|173528|173398|173527|173397|173528|173398|173525.5|173395.5|4
1727121340000|2024-09-23 19:55:40|173526.9|173396.9|173500.4|173410.4|173526.9|173415.3|173500.2|173395.2|7
1727121350000|2024-09-23 19:55:50|173500.5|173410.5|173500.5|173410.5|173500.5|173410.5|173500.5|173410.5|1
1727121360000|2024-09-23 19:56:00|173497|173407|173488.4|173398.4|173499.1|173409.1|173484.8|173394.8|10
1727121370000|2024-09-23 19:56:10|173488.2|173398.2|173466.3|173376.3|173488.2|173398.2|173462.7|173372.7|8
1727121380000|2024-09-23 19:56:20|173465.6|173375.6|173460.2|173370.2|173465.6|173375.6|173460.2|173370.2|5
1727121390000|2024-09-23 19:56:30|173459.8|173369.8|173463.4|173373.4|173463.4|173373.4|173459|173369|6
1727121400000|2024-09-23 19:56:40|173462.8|173372.8|173462.3|173372.3|173463.4|173373.4|173462.3|173372.3|5
1727121410000|2024-09-23 19:56:50|173457.5|173367.5|173454|173364|173463.3|173373.3|173454|173364|5
1727121420000|2024-09-23 19:57:00|173454.5|173364.5|173451.7|173361.7|173454.5|173364.5|173448.1|173358.1|7
1727121430000|2024-09-23 19:57:10|173451.8|173361.8|173449.6|173359.6|173451.8|173361.8|173449.6|173359.6|5
1727121440000|2024-09-23 19:57:20|173449.8|173359.8|173455.6|173365.6|173455.6|173365.6|173448|173358|6
1727121450000|2024-09-23 19:57:30|173454.4|173364.4|173451.2|173361.2|173454.4|173364.4|173449.8|173359.8|6
1727121460000|2024-09-23 19:57:40|173451.6|173361.6|173471.6|173341.6|173471.6|173366.9|173447.5|173341.6|6
1727121470000|2024-09-23 19:57:50|173471.1|173341.1|173454.4|173364.4|173472.9|173365.9|173454.4|173341.1|6
1727121480000|2024-09-23 19:58:00|173456.9|173366.9|173503.9|173373.9|173511|173381|173456.9|173366.7|7
1727121490000|2024-09-23 19:58:10|173508.5|173378.5|173505.3|173375.3|173508.5|173378.5|173505.2|173375.2|4
1727121500000|2024-09-23 19:58:20|173506.5|173376.5|173507.4|173377.4|173511.4|173381.4|173504.7|173374.7|4
1727121510000|2024-09-23 19:58:30|173512.6|173382.6|173512.6|173382.6|173512.6|173382.6|173512.6|173382.6|1
1727121530000|2024-09-23 19:58:50|173511.9|173381.9|173508.8|173378.8|173511.9|173381.9|173508.8|173378.8|2
1727121540000|2024-09-23 19:59:00|173509.2|173379.2|173509.2|173379.2|173509.2|173379.2|173509.2|173379.2|1
1727121550000|2024-09-23 19:59:10|173509.4|173379.4|173506|173376|173509.4|173379.4|173504.5|173374.5|11
1727121560000|2024-09-23 19:59:20|173506.4|173376.4|173510.4|173380.4|173510.4|173380.4|173506.4|173376.4|5
1727121570000|2024-09-23 19:59:30|173509.5|173379.5|173509.5|173379.5|173509.5|173379.5|173509.5|173379.5|1
1727121580000|2024-09-23 19:59:40|173508.5|173378.5|173508.5|173378.5|173508.5|173378.5|173508.5|173378.5|1
1727121590000|2024-09-23 19:59:50|173509.4|173379.4|173504.8|173374.8|173509.4|173379.4|173504.8|173374.8|6
1727121600000|2024-09-23 20:00:00|173502.5|173372.5|173503.2|173373.2|173504.6|173374.6|173502.5|173372.5|5
1727121610000|2024-09-23 20:00:10|173493|173363|173498.9|173368.9|173498.9|173368.9|173493|173363|2
1727121630000|2024-09-23 20:00:30|173498|173368|173498|173368|173498|173368|173498|173368|1
1727121640000|2024-09-23 20:00:40|173492.2|173362.2|173500.2|173370.2|173500.2|173370.2|173492.2|173362.2|2
1727121650000|2024-09-23 20:00:50|173498|173368|173498|173368|173498|173368|173498|173368|1
1727121660000|2024-09-23 20:01:00|173500.6|173370.6|173498.4|173368.4|173502.3|173372.3|173498.4|173368.4|3
1727121670000|2024-09-23 20:01:10|173495.5|173365.5|173495.5|173365.5|173495.5|173365.5|173495.5|173365.5|1
1727121680000|2024-09-23 20:01:20|173489.6|173359.6|173489.6|173359.6|173489.6|173359.6|173489.6|173359.6|1
1727121700000|2024-09-23 20:01:40|173487.1|173357.1|173490.1|173360.1|173490.1|173360.1|173487.1|173357.1|3
1727121710000|2024-09-23 20:01:50|173496|173366|173477.7|173387.7|173496.1|173389.7|173477.7|173366|4
1727121730000|2024-09-23 20:02:10|173477.4|173387.4|173471.4|173381.4|173477.4|173387.4|173471.4|173381.4|4
1727121740000|2024-09-23 20:02:20|173493.9|173363.9|173496.9|173366.9|173496.9|173366.9|173493.9|173363.9|3
1727121750000|2024-09-23 20:02:30|173498.6|173368.6|173539.5|173409.5|173539.5|173409.5|173498.6|173368.6|3
1727121760000|2024-09-23 20:02:40|173539.4|173409.4|173539.4|173409.4|173539.4|173409.4|173539.4|173409.4|1
1727121770000|2024-09-23 20:02:50|173532.5|173402.5|173534.9|173404.9|173534.9|173404.9|173526.7|173396.7|6
1727121780000|2024-09-23 20:03:00|173535.5|173405.5|173535.5|173405.5|173535.5|173405.5|173535.5|173405.5|1
1727121790000|2024-09-23 20:03:10|173532.9|173402.9|173532.9|173402.9|173532.9|173402.9|173532.9|173402.9|1
1727121800000|2024-09-23 20:03:20|173530.3|173400.3|173530.3|173400.3|173530.3|173400.3|173530.3|173400.3|1
1727121810000|2024-09-23 20:03:30|173532.9|173402.9|173546.1|173416.1|173546.1|173416.1|173530.3|173400.3|6
1727121820000|2024-09-23 20:03:40|173544.1|173414.1|173542.8|173412.8|173546.1|173416.1|173542.8|173412.8|7
1727121830000|2024-09-23 20:03:50|173542.9|173412.9|173552.2|173422.2|173556.4|173426.4|173542.9|173412.9|7
1727121840000|2024-09-23 20:04:00|173554.8|173424.8|173552.2|173422.2|173554.8|173424.8|173552.2|173422.2|4
1727121850000|2024-09-23 20:04:10|173551.6|173421.6|173554.5|173424.5|173554.9|173424.9|173551.6|173421.6|3
1727121860000|2024-09-23 20:04:20|173554.4|173424.4|173551.6|173421.6|173554.4|173424.4|173551.6|173421.6|2
1727121890000|2024-09-23 20:04:50|173554.1|173424.1|173533.3|173403.3|173554.1|173424.1|173533.3|173403.3|2
1727121900000|2024-09-23 20:05:00|173533.6|173403.6|173533.3|173403.3|173533.6|173403.6|173533.3|173403.3|2
1727121910000|2024-09-23 20:05:10|173533|173403|173533.3|173403.3|173533.3|173403.3|173533|173403|2
1727121920000|2024-09-23 20:05:20|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727121940000|2024-09-23 20:05:40|173533.3|173403.3|173533.3|173403.3|173533.3|173403.3|173533.3|173403.3|1
1727121950000|2024-09-23 20:05:50|173533.4|173403.4|173555.1|173425.1|173560.2|173430.2|173533.4|173403.4|4
1727121960000|2024-09-23 20:06:00|173554.1|173424.1|173551.4|173421.4|173554.1|173424.1|173550.5|173420.5|3
1727121970000|2024-09-23 20:06:10|173551.7|173421.7|173580.6|173450.6|173583.7|173453.7|173551.7|173421.7|6
1727121980000|2024-09-23 20:06:20|173581.3|173451.3|173581.2|173451.2|173581.8|173451.8|173581.2|173451.2|3
1727121990000|2024-09-23 20:06:30|173578.4|173448.4|173586.2|173456.2|173586.2|173456.2|173574.3|173444.3|4
1727122000000|2024-09-23 20:06:40|173585.5|173455.5|173595.9|173465.9|173595.9|173465.9|173585.5|173455.5|2
1727122010000|2024-09-23 20:06:50|173596.8|173466.8|173595.6|173465.6|173596.8|173466.8|173595.6|173465.6|2
1727122030000|2024-09-23 20:07:10|173589.5|173459.5|173594.5|173464.5|173603|173473|173589.5|173459.5|10
1727122050000|2024-09-23 20:07:30|173596.6|173466.6|173595.8|173465.8|173596.6|173466.6|173595.8|173465.8|2
1727122080000|2024-09-23 20:08:00|173594|173464|173594|173464|173594|173464|173594|173464|1
1727122110000|2024-09-23 20:08:30|173598.8|173468.8|173598.8|173468.8|173598.8|173468.8|173598.8|173468.8|1
1727122120000|2024-09-23 20:08:40|173599.5|173469.5|173599.5|173469.5|173599.5|173469.5|173599.5|173469.5|1
1727122130000|2024-09-23 20:08:50|173579.5|173489.5|173573.7|173483.7|173579.5|173489.5|173573.7|173483.7|2
1727122140000|2024-09-23 20:09:00|173579.5|173489.5|173579.5|173489.5|173579.5|173489.5|173573.7|173483.7|3
1727122150000|2024-09-23 20:09:10|173580.8|173490.8|173580.8|173490.8|173580.8|173490.8|173580.8|173490.8|1
1727122160000|2024-09-23 20:09:20|173574.1|173484.1|173574.1|173484.1|173574.1|173484.1|173574.1|173484.1|1
1727122190000|2024-09-23 20:09:50|173580.8|173490.8|173575|173485|173580.8|173490.8|173575|173485|2
1727122200000|2024-09-23 20:10:00|173580.8|173490.8|173580.8|173490.8|173580.8|173490.8|173580.8|173490.8|1
1727122210000|2024-09-23 20:10:10|173580.3|173490.3|173580.3|173490.3|173580.3|173490.3|173580.3|173490.3|1
1727122220000|2024-09-23 20:10:20|173573.5|173483.5|173570.8|173480.8|173573.5|173483.5|173570.8|173480.8|2
1727122250000|2024-09-23 20:10:50|173573|173483|173573.9|173483.9|173573.9|173483.9|173573|173483|2
1727122260000|2024-09-23 20:11:00|173572.9|173482.9|173576.7|173486.7|173576.7|173486.7|173572.1|173482.1|3
1727122270000|2024-09-23 20:11:10|173577.7|173487.7|173573.7|173483.7|173577.7|173487.7|173572.5|173482.5|3
1727122290000|2024-09-23 20:11:30|173579|173489|173573.7|173483.7|173579|173489|173573.7|173483.7|2
1727122300000|2024-09-23 20:11:40|173579|173489|173579|173489|173579|173489|173579|173489|1
1727122310000|2024-09-23 20:11:50|173579.3|173489.3|173579.3|173489.3|173579.3|173489.3|173579.3|173489.3|1
1727122320000|2024-09-23 20:12:00|173579.4|173489.4|173579.4|173489.4|173579.4|173489.4|173579.4|173489.4|1
1727122350000|2024-09-23 20:12:30|173574.1|173484.1|173574.1|173484.1|173580.4|173490.4|173574.1|173484.1|4
1727122370000|2024-09-23 20:12:50|173573.7|173483.7|173573.4|173483.4|173573.7|173483.7|173573.4|173483.4|2
1727122380000|2024-09-23 20:13:00|173571.2|173481.2|173569.5|173479.5|173571.2|173481.2|173569.5|173479.5|2
1727122410000|2024-09-23 20:13:30|173590.5|173460.5|173569.5|173479.5|173590.5|173479.5|173569.5|173460.5|2
1727122430000|2024-09-23 20:13:50|173590.5|173460.5|173590.5|173460.5|173590.5|173460.5|173590.5|173460.5|1
1727122440000|2024-09-23 20:14:00|173569.5|173479.5|173569.5|173479.5|173569.5|173479.5|173569.5|173479.5|1
1727122450000|2024-09-23 20:14:10|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|1
1727122460000|2024-09-23 20:14:20|173589.5|173459.5|173589.5|173459.5|173589.5|173459.5|173589.5|173459.5|1
1727122470000|2024-09-23 20:14:30|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|1
1727122490000|2024-09-23 20:14:50|173589.5|173459.5|173589.5|173459.5|173589.5|173459.5|173589.5|173459.5|1
1727122500000|2024-09-23 20:15:00|173583.1|173453.1|173573|173443|173583.1|173453.1|173573|173443|6
1727122510000|2024-09-23 20:15:10|173570.6|173440.6|173570.6|173440.6|173570.6|173440.6|173570.6|173440.6|1
1727122520000|2024-09-23 20:15:20|173575.1|173445.1|173542.5|173412.5|173575.1|173445.1|173542.5|173412.5|7
1727122530000|2024-09-23 20:15:30|173545.9|173415.9|173534.4|173404.4|173545.9|173415.9|173534|173404|5
1727122540000|2024-09-23 20:15:40|173534.6|173404.6|173534.5|173404.5|173534.6|173404.6|173534.5|173404.5|2
1727122550000|2024-09-23 20:15:50|173538.1|173408.1|173534.5|173404.5|173538.1|173408.1|173534.5|173404.5|3
1727122560000|2024-09-23 20:16:00|173533|173403|173525.9|173395.9|173533.1|173403.1|173525.9|173395.9|4
1727122580000|2024-09-23 20:16:20|173526|173396|173525|173395|173526.2|173396.2|173525|173395|6
1727122590000|2024-09-23 20:16:30|173533|173403|173533.1|173403.1|173533.5|173403.5|173533|173403|5
1727122620000|2024-09-23 20:17:00|173507.6|173417.6|173507.6|173417.6|173507.6|173417.6|173507.6|173417.6|1
1727122630000|2024-09-23 20:17:10|173525.2|173395.2|173506.9|173416.9|173525.5|173416.9|173506.9|173395.2|3
1727122640000|2024-09-23 20:17:20|173508.2|173418.2|173535.7|173405.7|173535.7|173418.2|173508.2|173405.7|2
1727122660000|2024-09-23 20:17:40|173535.6|173405.6|173535.6|173405.6|173535.6|173405.6|173535.6|173405.6|1
1727122670000|2024-09-23 20:17:50|173533.5|173403.5|173508.3|173418.3|173533.5|173418.3|173508.3|173403.5|2
1727122700000|2024-09-23 20:18:20|173530.8|173400.8|173533.5|173403.5|173533.5|173403.5|173530.8|173400.8|2
1727122720000|2024-09-23 20:18:40|173533.6|173403.6|173533.5|173403.5|173533.8|173403.8|173533.5|173403.5|3
1727122730000|2024-09-23 20:18:50|173508.4|173418.4|173508.4|173418.4|173508.4|173418.4|173508.4|173418.4|1
1727122740000|2024-09-23 20:19:00|173525.4|173435.4|173540.7|173410.7|173549.6|173435.4|173525.4|173410.7|7
1727122760000|2024-09-23 20:19:20|173540.5|173410.5|173540.5|173410.5|173540.5|173410.5|173540.5|173410.5|1
1727122770000|2024-09-23 20:19:30|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|173532.7|173402.7|3
1727122790000|2024-09-23 20:19:50|173540.5|173410.5|173540.5|173410.5|173540.5|173410.5|173540.5|173410.5|1
1727122800000|2024-09-23 20:20:00|173539.3|173409.3|173537.5|173407.5|173539.3|173409.3|173536.9|173406.9|3
1727122810000|2024-09-23 20:20:10|173538.1|173408.1|173537.5|173407.5|173538.1|173408.1|173537.5|173407.5|2
1727122820000|2024-09-23 20:20:20|173536.2|173406.2|173536.2|173406.2|173536.2|173406.2|173536.2|173406.2|1
1727122830000|2024-09-23 20:20:30|173511.9|173421.9|173511.9|173421.9|173511.9|173421.9|173511.9|173421.9|1
1727122840000|2024-09-23 20:20:40|173511.6|173421.6|173511.9|173421.9|173511.9|173421.9|173511.6|173421.6|2
1727122850000|2024-09-23 20:20:50|173538.6|173408.6|173539.1|173409.1|173539.1|173409.1|173538.6|173408.6|2
1727122860000|2024-09-23 20:21:00|173543.9|173413.9|173543.9|173413.9|173543.9|173413.9|173543.9|173413.9|1
1727122870000|2024-09-23 20:21:10|173543.6|173413.6|173543.6|173413.6|173543.6|173413.6|173543.6|173413.6|1
1727122880000|2024-09-23 20:21:20|173543.9|173413.9|173512.4|173422.4|173543.9|173422.7|173512.4|173413.9|4
1727122890000|2024-09-23 20:21:30|173513.1|173423.1|173513.9|173423.9|173536.8|173423.9|173512.6|173406.8|6
1727122900000|2024-09-23 20:21:40|173511.3|173421.3|173531.3|173401.3|173532.4|173421.3|173511.1|173401.3|4
1727122910000|2024-09-23 20:21:50|173529.7|173399.7|173529.4|173399.4|173529.7|173399.7|173529.4|173399.4|3
1727122920000|2024-09-23 20:22:00|173529.5|173399.5|173529.5|173399.5|173529.7|173399.7|173529.5|173399.5|3
1727122930000|2024-09-23 20:22:10|173528.6|173398.6|173528.7|173398.7|173528.7|173398.7|173528.6|173398.6|2
1727122940000|2024-09-23 20:22:20|173528.5|173398.5|173504|173414|173528.5|173414|173504|173398.5|2
1727122950000|2024-09-23 20:22:30|173508.8|173418.8|173508.7|173418.7|173508.8|173418.8|173503.9|173413.9|4
1727122960000|2024-09-23 20:22:40|173521.9|173391.9|173534.7|173404.7|173539.4|173409.4|173521.9|173391.9|6
1727122970000|2024-09-23 20:22:50|173528.8|173398.8|173532.9|173402.9|173533.1|173403.1|173528.8|173398.8|3
1727122980000|2024-09-23 20:23:00|173531.6|173401.6|173531.8|173401.8|173531.8|173401.8|173531.6|173401.6|2
1727122990000|2024-09-23 20:23:10|173532|173402|173531.4|173401.4|173532|173402|173530.6|173400.6|4
1727123000000|2024-09-23 20:23:20|173531.6|173401.6|173531.8|173401.8|173531.8|173401.8|173531.6|173401.6|2
1727123010000|2024-09-23 20:23:30|173531.9|173401.9|173531.8|173401.8|173531.9|173401.9|173531.8|173401.8|2
1727123020000|2024-09-23 20:23:40|173530|173400|173530.4|173400.4|173530.4|173400.4|173529.8|173399.8|4
1727123030000|2024-09-23 20:23:50|173533.7|173403.7|173533.7|173403.7|173533.7|173403.7|173530.3|173400.3|4
1727123040000|2024-09-23 20:24:00|173530.3|173400.3|173533.7|173403.7|173533.7|173403.7|173530.3|173400.3|2
1727123050000|2024-09-23 20:24:10|173530.2|173400.2|173529.7|173399.7|173533.7|173415.1|173505.1|173398.5|9
1727123060000|2024-09-23 20:24:20|173505.2|173415.2|173510.6|173420.6|173510.7|173420.7|173505.2|173415.2|8
1727123070000|2024-09-23 20:24:30|173510.4|173420.4|173530.5|173400.5|173530.5|173420.5|173506.1|173400.5|5
1727123080000|2024-09-23 20:24:40|173530.4|173400.4|173534.3|173404.3|173534.3|173404.3|173530.4|173400.4|5
1727123090000|2024-09-23 20:24:50|173530.7|173400.7|173530.7|173400.7|173530.7|173400.7|173530.7|173400.7|1
1727123100000|2024-09-23 20:25:00|173530.6|173400.6|173527.3|173397.3|173530.6|173400.6|173527.3|173397.3|3
1727123110000|2024-09-23 20:25:10|173529.6|173399.6|173529.5|173399.5|173529.6|173399.6|173529.5|173399.5|2
1727123120000|2024-09-23 20:25:20|173527.7|173397.7|173527.4|173397.4|173527.7|173397.7|173527.4|173397.4|2
1727123130000|2024-09-23 20:25:30|173503|173413|173523.2|173393.2|173523.2|173413|173503|173393.1|3
1727123140000|2024-09-23 20:25:40|173524.4|173394.4|173527.2|173397.2|173527.2|173397.2|173524.4|173394.4|2
1727123150000|2024-09-23 20:25:50|173527.7|173397.7|173527.2|173397.2|173527.7|173397.7|173527.2|173397.2|2
1727123170000|2024-09-23 20:26:10|173528.6|173398.6|173528.8|173398.8|173528.8|173398.8|173528.6|173398.6|4
1727123180000|2024-09-23 20:26:20|173505|173415|173505|173415|173505|173415|173505|173415|1
1727123190000|2024-09-23 20:26:30|173504.5|173414.5|173527.7|173397.7|173533.5|173414.5|173504.5|173397.2|5
1727123200000|2024-09-23 20:26:40|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|173527.7|173397.7|3
1727123220000|2024-09-23 20:27:00|173527.2|173397.2|173527.9|173397.9|173528.9|173398.9|173526.7|173396.7|4
1727123240000|2024-09-23 20:27:20|173521|173391|173521|173391|173521|173391|173521|173391|1
1727123250000|2024-09-23 20:27:30|173521.1|173391.1|173521.1|173391.1|173521.1|173391.1|173521.1|173391.1|1
1727123260000|2024-09-23 20:27:40|173520.3|173390.3|173520.3|173390.3|173520.3|173390.3|173520.3|173390.3|1
1727123270000|2024-09-23 20:27:50|173526.6|173396.6|173526.6|173396.6|173526.6|173396.6|173526.6|173396.6|1
1727123280000|2024-09-23 20:28:00|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|1
1727123300000|2024-09-23 20:28:20|173521|173391|173520.5|173390.5|173534.5|173404.5|173516.7|173386.7|12
1727123320000|2024-09-23 20:28:40|173526.1|173396.1|173526.1|173396.1|173526.1|173396.1|173526.1|173396.1|1
1727123340000|2024-09-23 20:29:00|173529.2|173399.2|173512.2|173422.2|173529.2|173423|173512.2|173399.2|3
1727123350000|2024-09-23 20:29:10|173512.3|173422.3|173512.3|173422.3|173512.3|173422.3|173512.3|173422.3|1
1727123360000|2024-09-23 20:29:20|173509.6|173419.6|173525.2|173395.2|173525.2|173419.6|173509.6|173390.7|4
1727123370000|2024-09-23 20:29:30|173526|173396|173526|173396|173526|173396|173526|173396|1
1727123380000|2024-09-23 20:29:40|173525.9|173395.9|173515.8|173425.8|173525.9|173425.8|173515.7|173395.9|3
1727123390000|2024-09-23 20:29:50|173514.3|173424.3|173514.3|173424.3|173514.3|173424.3|173514.3|173424.3|1
1727123400000|2024-09-23 20:30:00|173513|173423|173510|173420|173513|173423|173509.8|173419.8|4
1727123420000|2024-09-23 20:30:20|173510.1|173420.1|173527.4|173397.4|173527.4|173420.1|173510.1|173397.4|2
1727123430000|2024-09-23 20:30:30|173530.5|173400.5|173530.2|173400.2|173530.5|173400.5|173530.2|173400.2|2
1727123440000|2024-09-23 20:30:40|173530.3|173400.3|173530.3|173400.3|173530.3|173400.3|173530.3|173400.3|1
1727123460000|2024-09-23 20:31:00|173530.4|173400.4|173530.4|173400.4|173530.4|173400.4|173530.4|173400.4|1
1727123470000|2024-09-23 20:31:10|173527.4|173397.4|173527.4|173397.4|173527.4|173397.4|173527.4|173397.4|1
1727123490000|2024-09-23 20:31:30|173530.5|173400.5|173530.5|173400.5|173530.5|173400.5|173530.5|173400.5|1
1727123500000|2024-09-23 20:31:40|173530.6|173400.6|173530.6|173400.6|173530.6|173400.6|173530.6|173400.6|1
1727123520000|2024-09-23 20:32:00|173530.7|173400.7|173530.7|173400.7|173530.7|173400.7|173530.7|173400.7|1
1727123550000|2024-09-23 20:32:30|173530.6|173400.6|173525.8|173395.8|173530.6|173400.6|173525.8|173395.8|2
1727123560000|2024-09-23 20:32:40|173525.9|173395.9|173525.9|173395.9|173525.9|173395.9|173525.9|173395.9|1
1727123600000|2024-09-23 20:33:20|173526|173396|173526|173396|173526|173396|173526|173396|1
1727123610000|2024-09-23 20:33:30|173525.9|173395.9|173525.9|173395.9|173525.9|173395.9|173525.9|173395.9|1
1727123630000|2024-09-23 20:33:50|173522.9|173392.9|173522.9|173392.9|173522.9|173392.9|173522.9|173392.9|1
1727123640000|2024-09-23 20:34:00|173526|173396|173526|173396|173526|173396|173526|173396|1
1727123670000|2024-09-23 20:34:30|173525.7|173395.7|173525.7|173395.7|173525.7|173395.7|173525.7|173395.7|1
1727123680000|2024-09-23 20:34:40|173525.6|173395.6|173525.6|173395.6|173525.6|173395.6|173525.6|173395.6|1
1727123720000|2024-09-23 20:35:20|173525.8|173395.8|173525.8|173395.8|173525.8|173395.8|173525.8|173395.8|1
1727123730000|2024-09-23 20:35:30|173527.6|173397.6|173527.6|173397.6|173527.6|173397.6|173527.6|173397.6|1
1727123740000|2024-09-23 20:35:40|173527.7|173397.7|173527.7|173397.7|173527.7|173397.7|173527.7|173397.7|1
1727123770000|2024-09-23 20:36:10|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|1
1727123790000|2024-09-23 20:36:30|173524.5|173394.5|173524.5|173394.5|173524.5|173394.5|173524.5|173394.5|1
1727123800000|2024-09-23 20:36:40|173535.6|173405.6|173524.9|173394.9|173546|173416|173524.9|173394.9|10
1727123830000|2024-09-23 20:37:10|173525|173395|173527.2|173397.2|173527.2|173397.2|173525|173395|2
1727123840000|2024-09-23 20:37:20|173523.9|173393.9|173523.9|173393.9|173523.9|173393.9|173523.9|173393.9|1
1727123850000|2024-09-23 20:37:30|173527.3|173397.3|173528.7|173398.7|173528.7|173398.7|173527.3|173397.3|4
1727123860000|2024-09-23 20:37:40|173528.8|173398.8|173528.8|173398.8|173528.8|173398.8|173528.8|173398.8|1
1727123890000|2024-09-23 20:38:10|173527.2|173397.2|173527.3|173397.3|173527.3|173397.3|173527.2|173397.2|2
1727123910000|2024-09-23 20:38:30|173528.8|173398.8|173528.9|173398.9|173528.9|173398.9|173528.8|173398.8|2
1727123930000|2024-09-23 20:38:50|173529|173399|173529|173399|173529|173399|173529|173399|1
1727123940000|2024-09-23 20:39:00|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727123960000|2024-09-23 20:39:20|173527.6|173397.6|173524.4|173394.4|173527.6|173397.6|173524.4|173394.4|2
1727123970000|2024-09-23 20:39:30|173527.6|173397.6|173524.4|173394.4|173527.6|173397.6|173524.4|173394.4|2
1727123980000|2024-09-23 20:39:40|173521.4|173391.4|173528.5|173398.5|173528.5|173398.5|173521.4|173391.4|4
1727123990000|2024-09-23 20:39:50|173528.3|173398.3|173528.3|173398.3|173528.3|173398.3|173528.3|173398.3|1
1727124000000|2024-09-23 20:40:00|173526.1|173396.1|173522.5|173392.5|173526.1|173396.1|173522.5|173392.5|2
1727124020000|2024-09-23 20:40:20|173520.8|173390.8|173520.8|173390.8|173520.8|173390.8|173520.8|173390.8|1
1727124040000|2024-09-23 20:40:40|173525.9|173395.9|173527.2|173397.2|173527.2|173397.2|173525.9|173395.9|2
1727124050000|2024-09-23 20:40:50|173525.2|173395.2|173499.6|173369.6|173525.2|173395.2|173496.8|173366.8|9
1727124060000|2024-09-23 20:41:00|173503.7|173373.7|173503.7|173373.7|173503.7|173373.7|173503.7|173373.7|1
1727124070000|2024-09-23 20:41:10|173502.9|173372.9|173502.9|173372.9|173504.6|173374.6|173500.4|173370.4|4
1727124080000|2024-09-23 20:41:20|173501.4|173371.4|173501.4|173371.4|173501.4|173371.4|173501.4|173371.4|1
1727124100000|2024-09-23 20:41:40|173502.3|173372.3|173519|173389|173519|173389|173502.3|173372.3|2
1727124110000|2024-09-23 20:41:50|173513.6|173383.6|173513.6|173383.6|173513.6|173383.6|173513.6|173383.6|1
1727124120000|2024-09-23 20:42:00|173519|173389|173519|173389|173519|173389|173519|173389|1
1727124130000|2024-09-23 20:42:10|173513.6|173383.6|173513.6|173383.6|173513.6|173383.6|173513.6|173383.6|1
1727124140000|2024-09-23 20:42:20|173506.9|173376.9|173496.6|173366.6|173516.5|173386.5|173490|173360|10
1727124150000|2024-09-23 20:42:30|173496|173366|173498.5|173368.5|173498.5|173368.5|173496|173366|2
1727124160000|2024-09-23 20:42:40|173498.6|173368.6|173498.8|173368.8|173498.8|173368.8|173498.6|173368.6|2
1727124170000|2024-09-23 20:42:50|173496.6|173366.6|173496.6|173366.6|173496.6|173366.6|173496.6|173366.6|1
1727124180000|2024-09-23 20:43:00|173496.8|173366.8|173496.8|173366.8|173496.8|173366.8|173496.8|173366.8|1
1727124190000|2024-09-23 20:43:10|173491.3|173361.3|173489.1|173359.1|173491.3|173361.3|173489.1|173359.1|2
1727124200000|2024-09-23 20:43:20|173490.1|173360.1|173499|173369|173499|173369|173490.1|173360.1|4
1727124230000|2024-09-23 20:43:50|173498.5|173368.5|173497.3|173367.3|173498.6|173368.6|173492.7|173362.7|4
1727124240000|2024-09-23 20:44:00|173497.2|173367.2|173497.2|173367.2|173497.2|173367.2|173497.2|173367.2|1
1727124250000|2024-09-23 20:44:10|173497|173367|173497.6|173367.6|173497.6|173367.6|173497|173367|2
1727124260000|2024-09-23 20:44:20|173496.9|173366.9|173494.2|173364.2|173496.9|173366.9|173494.2|173364.2|2
1727124270000|2024-09-23 20:44:30|173512|173382|173519.6|173389.6|173519.6|173389.6|173512|173382|2
1727124280000|2024-09-23 20:44:40|173517.1|173387.1|173517|173387|173517.1|173387.1|173517|173387|2
1727124290000|2024-09-23 20:44:50|173517.1|173387.1|173517.1|173387.1|173517.1|173387.1|173517.1|173387.1|1
1727124300000|2024-09-23 20:45:00|173517.3|173387.3|173517.1|173387.1|173517.3|173387.3|173517.1|173387.1|2
1727124310000|2024-09-23 20:45:10|173516.2|173386.2|173518.3|173388.3|173518.3|173388.3|173508.4|173378.4|4
1727124330000|2024-09-23 20:45:30|173513.9|173383.9|173514|173384|173514|173384|173513.9|173383.9|2
1727124340000|2024-09-23 20:45:40|173509.2|173379.2|173516.7|173386.7|173516.7|173386.7|173509.2|173379.2|2
1727124360000|2024-09-23 20:46:00|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|173518|173388|3
1727124370000|2024-09-23 20:46:10|173514.2|173384.2|173513.9|173383.9|173514.2|173384.2|173513.9|173383.9|2
1727124380000|2024-09-23 20:46:20|173514|173384|173514|173384|173514.6|173384.6|173514|173384|3
1727124390000|2024-09-23 20:46:30|173509.3|173379.3|173509.3|173379.3|173509.3|173379.3|173509.3|173379.3|1
1727124420000|2024-09-23 20:47:00|173514|173384|173514|173384|173514.6|173384.6|173514|173384|3
1727124430000|2024-09-23 20:47:10|173513.7|173383.7|173515.4|173385.4|173515.4|173385.4|173513.7|173383.7|3
1727124450000|2024-09-23 20:47:30|173511.5|173381.5|173511.5|173381.5|173511.5|173381.5|173511.5|173381.5|1
1727124460000|2024-09-23 20:47:40|173518.2|173388.2|173518.2|173388.2|173518.2|173388.2|173518.2|173388.2|1
1727124470000|2024-09-23 20:47:50|173519.5|173389.5|173519.5|173389.5|173519.6|173389.6|173519.5|173389.5|3
1727124480000|2024-09-23 20:48:00|173519.2|173389.2|173519.5|173389.5|173519.5|173389.5|173519.2|173389.2|2
1727124490000|2024-09-23 20:48:10|173515.4|173385.4|173515.4|173385.4|173515.4|173385.4|173515.4|173385.4|1
1727124500000|2024-09-23 20:48:20|173515.5|173385.5|173511.5|173381.5|173515.5|173385.5|173511.5|173381.5|2
1727124520000|2024-09-23 20:48:40|173518.2|173388.2|173518.2|173388.2|173518.2|173388.2|173518.2|173388.2|1
1727124530000|2024-09-23 20:48:50|173519.5|173389.5|173519.5|173389.5|173519.6|173389.6|173519.5|173389.5|3
1727124540000|2024-09-23 20:49:00|173519.7|173389.7|173518.4|173388.4|173519.7|173389.7|173518.4|173388.4|2
1727124550000|2024-09-23 20:49:10|173518.8|173388.8|173518.4|173388.4|173518.8|173388.8|173518.2|173388.2|4
1727124560000|2024-09-23 20:49:20|173516.7|173386.7|173516.7|173386.7|173516.7|173386.7|173516.7|173386.7|1
1727124580000|2024-09-23 20:49:40|173515.5|173385.5|173515.5|173385.5|173515.6|173385.6|173515.5|173385.5|3
1727124590000|2024-09-23 20:49:50|173515.3|173385.3|173515.5|173385.5|173515.5|173385.5|173515.3|173385.3|2
1727124600000|2024-09-23 20:50:00|173518.4|173388.4|173518.4|173388.4|173518.4|173388.4|173518.1|173388.1|3
1727124610000|2024-09-23 20:50:10|173516.7|173386.7|173516.7|173386.7|173516.7|173386.7|173516.7|173386.7|1
1727124630000|2024-09-23 20:50:30|173511.6|173381.6|173511.6|173381.6|173511.6|173381.6|173511.6|173381.6|1
1727124640000|2024-09-23 20:50:40|173515.5|173385.5|173515.5|173385.5|173515.5|173385.5|173515.5|173385.5|1
1727124660000|2024-09-23 20:51:00|173515.8|173385.8|173515.5|173385.5|173515.8|173385.8|173515.5|173385.5|2
1727124670000|2024-09-23 20:51:10|173511.6|173381.6|173511.6|173381.6|173511.6|173381.6|173511.6|173381.6|1
1727124690000|2024-09-23 20:51:30|173515.5|173385.5|173515.5|173385.5|173515.5|173385.5|173515.5|173385.5|1
1727124700000|2024-09-23 20:51:40|173517|173387|173500.5|173370.5|173517.1|173387.1|173499.3|173369.3|4
1727124710000|2024-09-23 20:51:50|173519|173389|173519|173389|173519|173389|173519|173389|1
1727124720000|2024-09-23 20:52:00|173510.9|173380.9|173510.9|173380.9|173510.9|173380.9|173510.9|173380.9|1
1727124730000|2024-09-23 20:52:10|173519|173389|173519|173389|173519|173389|173519|173389|1
1727124740000|2024-09-23 20:52:20|173512.8|173382.8|173512.8|173382.8|173512.8|173382.8|173512.8|173382.8|1
1727124750000|2024-09-23 20:52:30|173500.7|173370.7|173500.7|173370.7|173500.7|173370.7|173500.7|173370.7|1
1727124770000|2024-09-23 20:52:50|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|1
1727124780000|2024-09-23 20:53:00|173512.8|173382.8|173512.8|173382.8|173512.8|173382.8|173512.8|173382.8|1
1727124810000|2024-09-23 20:53:30|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|1
1727124840000|2024-09-23 20:54:00|173512.8|173382.8|173512.8|173382.8|173512.8|173382.8|173512.8|173382.8|1
1727124860000|2024-09-23 20:54:20|173518.4|173388.4|173518.4|173388.4|173518.4|173388.4|173518.4|173388.4|1
1727124890000|2024-09-23 20:54:50|173512.8|173382.8|173518.5|173388.5|173518.5|173388.5|173511.9|173381.9|3
1727124900000|2024-09-23 20:55:00|173511.5|173381.5|173511.5|173381.5|173511.5|173381.5|173511.5|173381.5|1
1727124920000|2024-09-23 20:55:20|173514.6|173384.6|173514.6|173384.6|173514.6|173384.6|173514.6|173384.6|1
1727124950000|2024-09-23 20:55:50|173511.5|173381.5|173511.5|173381.5|173511.5|173381.5|173511.5|173381.5|1
1727124960000|2024-09-23 20:56:00|173491.6|173361.6|173491.6|173361.6|173491.6|173361.6|173491.6|173361.6|1
1727124970000|2024-09-23 20:56:10|173488.8|173358.8|173488.8|173358.8|173488.8|173358.8|173488.8|173358.8|1
1727124980000|2024-09-23 20:56:20|173491.6|173361.6|173556.6|173348.2|173580.8|173386.6|173488.6|173344.6|11
1727124990000|2024-09-23 20:56:30|173513|173383|173600.8|173355.5|173612.4|173391.2|173513|173346.7|40
1727125000000|2024-09-23 20:56:40|173572.7|173358|173519.5|173389.5|173610.1|173389.5|173519.5|173347.6|33
1727125010000|2024-09-23 20:56:50|173561.6|173350|173519.5|173389.5|173561.6|173389.5|173519.5|173350|2
1727125020000|2024-09-23 20:57:00|173519.6|173389.6|173520.9|173390.9|173561.5|173390.9|173514.4|173315.2|8
1727125030000|2024-09-23 20:57:10|173542.9|173315|173514.2|173384.2|173542.9|173384.2|173514.2|173315|6
1727125040000|2024-09-23 20:57:20|173514.3|173384.3|173514.3|173384.3|173542.8|173384.3|173514.3|173315.2|7
1727125050000|2024-09-23 20:57:30|173542.7|173315.4|173514.3|173384.3|173542.7|173384.3|173514.3|173315.4|4
1727125060000|2024-09-23 20:57:40|173514.4|173384.4|173514.4|173384.4|173514.4|173384.4|173487.3|173357.3|3
1727125070000|2024-09-23 20:57:50|173514.5|173384.5|173606.2|173315.9|173638.3|173384.5|173514.5|173300.7|14
1727125080000|2024-09-23 20:58:00|173609.8|173314.5|173580.6|173313.9|173617|173321.9|173521.6|173302.6|36
1727125090000|2024-09-23 20:58:10|173575.3|173303.5|173591.8|173314.2|173648|173324.7|173526.1|173298.7|40
1727125100000|2024-09-23 20:58:20|173583.3|173312.4|173588.6|173307.9|173637.3|173324.7|173570.1|173302|36
1727125110000|2024-09-23 20:58:30|173595.1|173312.9|173579.3|173313.4|173633.3|173323.4|173552.3|173286.9|36
1727125120000|2024-09-23 20:58:40|173574.6|173306.6|173569.7|173303.3|173627.2|173323.9|173569.7|173302.4|37
1727125130000|2024-09-23 20:58:50|173575|173303.8|173616.4|173305.8|173643.8|173321.5|173562.5|173291|38
1727125140000|2024-09-23 20:59:00|173606.2|173314.7|173574.6|173302|173644.2|173323|173525.2|173298.2|37
1727125150000|2024-09-23 20:59:10|173615.6|173305.4|173575.7|173299.1|173669.5|173327.5|173551.7|173283.7|39
1727125160000|2024-09-23 20:59:20|173626.4|173297.7|173628.6|173318|173657.5|173327|173529.8|173284.4|37
1727125170000|2024-09-23 20:59:30|173639.8|173307.3|173642.5|173300.5|173683.5|173341.7|173566.9|173283.9|39
1727125180000|2024-09-23 20:59:40|173642.7|173305.4|173595.2|173305.6|173668.5|173326.5|173567.8|173288.8|39
1727125190000|2024-09-23 20:59:50|173592.7|173300.2|173625.7|173283.7|173665.3|173323.3|173564.8|173283.7|38
1727125200000|2024-09-23 21:00:00|173660.7|173318.7|173660.7|173318.7|173660.7|173318.7|173660.7|173318.7|1
1727125250000|2024-09-23 21:00:50|173668.7|173326.7|173668.7|173326.7|173668.7|173326.7|173668.7|173326.7|1
1727125330000|2024-09-23 21:02:10|173678.9|173336.9|173678.9|173336.9|173678.9|173336.9|173678.9|173336.9|1
1727125420000|2024-09-23 21:03:40|173687.2|173345.2|173687.2|173345.2|173687.2|173345.2|173687.2|173345.2|1
1727125490000|2024-09-23 21:04:50|173717.5|173375.5|173717.5|173375.5|173717.5|173375.5|173717.5|173375.5|1
1727125560000|2024-09-23 21:06:00|173757.9|173415.9|173757.9|173415.9|173757.9|173415.9|173757.9|173415.9|1
1727125570000|2024-09-23 21:06:10|173876.4|173534.4|173662.7|173320.7|173876.4|173534.4|173661.9|173319.9|4
1727125580000|2024-09-23 21:06:20|173745|173403|173760.6|173418.6|173760.6|173418.6|173745|173403|4
1727125590000|2024-09-23 21:06:30|173761|173419|173763|173421|173763|173421|173761|173419|3
1727125600000|2024-09-23 21:06:40|173764|173422|173763.6|173421.6|173765|173423|173763.6|173421.6|3
1727125610000|2024-09-23 21:06:50|173764.8|173422.8|173766.1|173424.1|173766.1|173424.1|173764.8|173422.8|3
1727125620000|2024-09-23 21:07:00|173766.6|173424.6|173768.1|173426.1|173768.1|173426.1|173766.6|173424.6|3
1727125630000|2024-09-23 21:07:10|173769.2|173427.2|173769.3|173427.3|173769.3|173427.3|173769.2|173427.2|2
1727125640000|2024-09-23 21:07:20|173770.2|173428.2|173789.9|173447.9|173789.9|173447.9|173770.2|173428.2|3
1727127010000|2024-09-23 21:30:10|173801.1|173459.1|173795.5|173453.5|173801.1|173459.1|173795.5|173453.5|2
1727127020000|2024-09-23 21:30:20|173793.1|173451.1|173786.5|173444.5|173793.1|173451.1|173786.5|173444.5|3
1727127030000|2024-09-23 21:30:30|173681.4|173339.4|173676.3|173334.3|173681.4|173339.4|173676.3|173334.3|4
1727127040000|2024-09-23 21:30:40|173679.4|173337.4|173666.6|173324.6|173679.4|173337.4|173666.6|173324.6|6
1727127050000|2024-09-23 21:30:50|173667.5|173325.5|173642.2|173300.2|173668.9|173326.9|173642.2|173300.2|6
1727127060000|2024-09-23 21:31:00|173646.6|173304.6|173642.2|173300.2|173646.6|173304.6|173642.2|173300.2|4
1727127070000|2024-09-23 21:31:10|173643.7|173301.7|173637.7|173295.7|173650.9|173308.9|173637.7|173295.7|6
1727127080000|2024-09-23 21:31:20|173641.3|173299.3|173639.5|173297.5|173642.4|173300.4|173638.5|173296.5|6
1727127090000|2024-09-23 21:31:30|173642.2|173300.2|173628.2|173286.2|173642.2|173300.2|173628.2|173286.2|4
1727127100000|2024-09-23 21:31:40|173631|173289|173630.2|173288.2|173632.2|173290.2|173626.9|173284.9|6
1727127110000|2024-09-23 21:31:50|173635.5|173293.5|173645.6|173303.6|173662.6|173320.6|173633.2|173291.2|6
1727127120000|2024-09-23 21:32:00|173645.8|173303.8|173638.3|173296.3|173645.8|173303.8|173638.3|173296.3|3
1727127130000|2024-09-23 21:32:10|173642.4|173300.4|173644|173302|173644.6|173302.6|173641.1|173299.1|6
1727127140000|2024-09-23 21:32:20|173644.6|173302.6|173645.8|173303.8|173646.3|173304.3|173644.4|173302.4|6
1727127150000|2024-09-23 21:32:30|173646.7|173304.7|173646.6|173304.6|173646.7|173304.7|173646.4|173304.4|4
1727127160000|2024-09-23 21:32:40|173647.8|173305.8|173649.5|173307.5|173650.3|173308.3|173647.4|173305.4|8
1727127170000|2024-09-23 21:32:50|173642|173300|173640.7|173298.7|173642|173300|173640.3|173298.3|4
1727127180000|2024-09-23 21:33:00|173641.9|173299.9|173641.6|173299.6|173641.9|173299.9|173639.1|173297.1|5
1727127190000|2024-09-23 21:33:10|173641|173299|173641|173299|173641|173299|173641|173299|1
1727127200000|2024-09-23 21:33:20|173636.3|173294.3|173639.5|173297.5|173649.9|173307.9|173636.3|173294.3|4
1727127210000|2024-09-23 21:33:30|173639.8|173297.8|173639.8|173297.8|173639.8|173297.8|173639.7|173297.7|3
1727127220000|2024-09-23 21:33:40|173639.6|173297.6|173640.1|173298.1|173640.1|173298.1|173639.6|173297.6|3
1727127230000|2024-09-23 21:33:50|173640.2|173298.2|173640.3|173298.3|173640.4|173298.4|173640.2|173298.2|3
1727127240000|2024-09-23 21:34:00|173640.4|173298.4|173640.5|173298.5|173640.5|173298.5|173640.3|173298.3|3
1727127250000|2024-09-23 21:34:10|173640.4|173298.4|173640.6|173298.6|173640.6|173298.6|173640.4|173298.4|3
1727127260000|2024-09-23 21:34:20|173640.9|173298.9|173640.8|173298.8|173640.9|173298.9|173640.8|173298.8|2
1727127270000|2024-09-23 21:34:30|173640.9|173298.9|173641|173299|173641|173299|173640.9|173298.9|2
1727127280000|2024-09-23 21:34:40|173640.9|173298.9|173641|173299|173641|173299|173640.9|173298.9|2
1727127290000|2024-09-23 21:34:50|173641.2|173299.2|173641.1|173299.1|173641.2|173299.2|173641.1|173299.1|2
1727127300000|2024-09-23 21:35:00|173641.2|173299.2|173641.3|173299.3|173641.3|173299.3|173641.1|173299.1|4
1727127310000|2024-09-23 21:35:10|173641.2|173299.2|173641.3|173299.3|173641.3|173299.3|173641.2|173299.2|2
1727127320000|2024-09-23 21:35:20|173641.4|173299.4|173641.4|173299.4|173641.4|173299.4|173641.4|173299.4|1
1727127330000|2024-09-23 21:35:30|173641.3|173299.3|173641.4|173299.4|173641.4|173299.4|173641.3|173299.3|2
1727127340000|2024-09-23 21:35:40|173641.5|173299.5|173641|173299|173642.2|173300.2|173641|173299|4
1727127350000|2024-09-23 21:35:50|173639.9|173297.9|173649.1|173307.1|173649.1|173307.1|173635.8|173293.8|3
1727127360000|2024-09-23 21:36:00|173648.2|173306.2|173649.1|173307.1|173649.2|173307.2|173648.2|173306.2|5
1727127370000|2024-09-23 21:36:10|173649.4|173307.4|173649.5|173307.5|173649.5|173307.5|173649.4|173307.4|2
1727127380000|2024-09-23 21:36:20|173649.8|173307.8|173639.3|173297.3|173649.8|173307.8|173639.3|173297.3|4
1727127390000|2024-09-23 21:36:30|173640.2|173298.2|173642.5|173300.5|173644.3|173302.3|173639.9|173297.9|4
1727127400000|2024-09-23 21:36:40|173641.9|173299.9|173642.2|173300.2|173642.2|173300.2|173641.9|173299.9|3
1727127410000|2024-09-23 21:36:50|173641.8|173299.8|173642|173300|173642|173300|173641.8|173299.8|3
1727127420000|2024-09-23 21:37:00|173642.1|173300.1|173641.6|173299.6|173642.1|173300.1|173641.6|173299.6|2
1727127430000|2024-09-23 21:37:10|173641.8|173299.8|173640.8|173298.8|173641.8|173299.8|173637.6|173295.6|6
1727127440000|2024-09-23 21:37:20|173640.9|173298.9|173641|173299|173641.1|173299.1|173640.8|173298.8|4
1727127450000|2024-09-23 21:37:30|173641.4|173299.4|173641.3|173299.3|173641.4|173299.4|173641.2|173299.2|3
1727127460000|2024-09-23 21:37:40|173641.7|173299.7|173641.9|173299.9|173642|173300|173641.5|173299.5|5
1727127470000|2024-09-23 21:37:50|173642|173300|173642.1|173300.1|173642.3|173300.3|173642|173300|3
1727127480000|2024-09-23 21:38:00|173642.4|173300.4|173642.3|173300.3|173642.4|173300.4|173642.3|173300.3|4
1727127490000|2024-09-23 21:38:10|173642.4|173300.4|173642.9|173300.9|173643.3|173301.3|173642.3|173300.3|5
1727127500000|2024-09-23 21:38:20|173642.6|173300.6|173642.9|173300.9|173643|173301|173642.6|173300.6|4
1727127510000|2024-09-23 21:38:30|173638.8|173296.8|173641.1|173299.1|173641.1|173299.1|173638.8|173296.8|2
1727127520000|2024-09-23 21:38:40|173639.9|173297.9|173640|173298|173640|173298|173639.9|173297.9|2
1727127530000|2024-09-23 21:38:50|173640.7|173298.7|173640.7|173298.7|173640.8|173298.8|173640.7|173298.7|3
1727127540000|2024-09-23 21:39:00|173641|173299|173640.9|173298.9|173641|173299|173640.9|173298.9|2
1727127550000|2024-09-23 21:39:10|173641.2|173299.2|173641.2|173299.2|173641.2|173299.2|173641.1|173299.1|3
1727127560000|2024-09-23 21:39:20|173641.4|173299.4|173642.1|173300.1|173642.1|173300.1|173641.4|173299.4|2
1727127570000|2024-09-23 21:39:30|173642.2|173300.2|173642.4|173300.4|173642.5|173300.5|173642.2|173300.2|5
1727127580000|2024-09-23 21:39:40|173642.7|173300.7|173642.7|173300.7|173642.7|173300.7|173642.6|173300.6|3
1727127590000|2024-09-23 21:39:50|173642.9|173300.9|173642.5|173300.5|173642.9|173300.9|173642.2|173300.2|4
1727127600000|2024-09-23 21:40:00|173642.6|173300.6|173642.7|173300.7|173642.7|173300.7|173642.6|173300.6|2
1727127610000|2024-09-23 21:40:10|173642.8|173300.8|173642.8|173300.8|173642.8|173300.8|173642.8|173300.8|1
1727127630000|2024-09-23 21:40:30|173642.9|173300.9|173642.1|173300.1|173642.9|173300.9|173642.1|173300.1|2
1727127640000|2024-09-23 21:40:40|173642.9|173300.9|173642.6|173300.6|173642.9|173300.9|173642.6|173300.6|2
1727127650000|2024-09-23 21:40:50|173642.7|173300.7|173642.8|173300.8|173642.8|173300.8|173642.7|173300.7|2
1727127670000|2024-09-23 21:41:10|173642.9|173300.9|173642.9|173300.9|173642.9|173300.9|173642.9|173300.9|1
1727127680000|2024-09-23 21:41:20|173642.8|173300.8|173642.9|173300.9|173642.9|173300.9|173642.8|173300.8|2
1727127690000|2024-09-23 21:41:30|173642.8|173300.8|173642.9|173300.9|173642.9|173300.9|173642.8|173300.8|2
1727127700000|2024-09-23 21:41:40|173642.8|173300.8|173642.8|173300.8|173642.8|173300.8|173642.8|173300.8|1
1727127710000|2024-09-23 21:41:50|173642.9|173300.9|173642.9|173300.9|173642.9|173300.9|173642.9|173300.9|1
1727127720000|2024-09-23 21:42:00|173644.1|173302.1|173643.5|173301.5|173644.1|173302.1|173643.5|173301.5|3
1727127730000|2024-09-23 21:42:10|173643.6|173301.6|173644.2|173302.2|173644.2|173302.2|173643.6|173301.6|2
1727127740000|2024-09-23 21:42:20|173643.7|173301.7|173643.8|173301.8|173644.4|173302.4|173643.5|173301.5|6
1727127750000|2024-09-23 21:42:30|173644.1|173302.1|173643.8|173301.8|173644.1|173302.1|173643.6|173301.6|4
1727127760000|2024-09-23 21:42:40|173643.9|173301.9|173643.9|173301.9|173643.9|173301.9|173643.9|173301.9|1
1727127770000|2024-09-23 21:42:50|173644|173302|173644.4|173302.4|173644.4|173302.4|173643.9|173301.9|3
1727127780000|2024-09-23 21:43:00|173644.9|173302.9|173644.7|173302.7|173644.9|173302.9|173644.7|173302.7|4
1727127790000|2024-09-23 21:43:10|173593.1|173251.1|173593.1|173251.1|173593.1|173251.1|173593.1|173251.1|1
1727127900000|2024-09-23 21:45:00|173591.1|173249.1|173591.1|173249.1|173591.1|173249.1|173591.1|173249.1|1
1727127970000|2024-09-23 21:46:10|173598.1|173256.1|173598.1|173256.1|173598.1|173256.1|173598.1|173256.1|1
1727128060000|2024-09-23 21:47:40|173481|173139|173481|173139|173481|173139|173481|173139|1
1727128090000|2024-09-23 21:48:10|173598.1|173256.1|173598.1|173256.1|173598.1|173256.1|173598.1|173256.1|1
1727128160000|2024-09-23 21:49:20|173585.8|173243.8|173582.6|173240.6|173585.8|173243.8|173582.6|173240.6|2
1727128210000|2024-09-23 21:50:10|173577.8|173235.8|173577.8|173235.8|173577.8|173235.8|173577.8|173235.8|1
1727128230000|2024-09-23 21:50:30|173577.7|173235.7|173577.7|173235.7|173577.7|173235.7|173577.7|173235.7|1
1727128300000|2024-09-23 21:51:40|173577.6|173235.6|173577.6|173235.6|173577.6|173235.6|173577.6|173235.6|1
1727128310000|2024-09-23 21:51:50|173577.7|173235.7|173577.7|173235.7|173577.7|173235.7|173577.7|173235.7|1
1727128320000|2024-09-23 21:52:00|173577.6|173235.6|173577.6|173235.6|173577.6|173235.6|173577.6|173235.6|1
1727128410000|2024-09-23 21:53:30|173577.5|173235.5|173577.5|173235.5|173577.5|173235.5|173577.5|173235.5|1
1727128450000|2024-09-23 21:54:10|173577.6|173235.6|173577.6|173235.6|173577.6|173235.6|173577.6|173235.6|1
1727128470000|2024-09-23 21:54:30|173577.5|173235.5|173577.5|173235.5|173577.5|173235.5|173577.5|173235.5|1
1727128510000|2024-09-23 21:55:10|173582.4|173240.4|173582.4|173240.4|173582.4|173240.4|173582.4|173240.4|1
1727128590000|2024-09-23 21:56:30|173582.3|173240.3|173582.3|173240.3|173582.3|173240.3|173582.3|173240.3|1
1727128600000|2024-09-23 21:56:40|173582.4|173240.4|173582.4|173240.4|173582.4|173240.4|173582.4|173240.4|1
1727128680000|2024-09-23 21:58:00|173582.3|173240.3|173582.3|173240.3|173582.3|173240.3|173582.3|173240.3|1
1727128690000|2024-09-23 21:58:10|173582.4|173240.4|173582.4|173240.4|173582.4|173240.4|173582.4|173240.4|1
1727128720000|2024-09-23 21:58:40|173582.3|173240.3|173582.3|173240.3|173582.3|173240.3|173582.3|173240.3|1
1727128740000|2024-09-23 21:59:00|173623|173281|173704.4|173362.4|173704.4|173362.4|173623|173281|2
1727128770000|2024-09-23 21:59:30|173623|173281|173623|173281|173623|173281|173623|173281|1
1727128800000|2024-09-23 22:00:00|173661.3|173339.4|173707.1|173365.1|173793.2|173451.2|173661.3|173339.4|8
1727128810000|2024-09-23 22:00:10|173704.3|173362.3|173660.9|173318.9|173716.6|173374.6|173646|173304|9
1727128820000|2024-09-23 22:00:20|173583.2|173241.2|173710.5|173368.5|173710.5|173368.5|173583.2|173241.2|5
1727128850000|2024-09-23 22:00:50|173705.1|173363.1|173705.1|173363.1|173705.1|173363.1|173705.1|173363.1|1
1727128860000|2024-09-23 22:01:00|173691.6|173349.6|173630.1|173288.1|173691.6|173349.6|173630.1|173288.1|2
1727128880000|2024-09-23 22:01:20|173633.2|173291.2|173633.2|173291.2|173633.2|173291.2|173633.2|173291.2|1
1727128890000|2024-09-23 22:01:30|173696.3|173354.3|173696.3|173354.3|173696.3|173354.3|173696.3|173354.3|1
1727128920000|2024-09-23 22:02:00|173722.9|173380.9|173612.7|173270.7|173722.9|173380.9|173612.7|173270.7|6
1727128930000|2024-09-23 22:02:10|173617.8|173275.8|173672.5|173330.5|173724.3|173382.3|173617.8|173275.8|3
1727128940000|2024-09-23 22:02:20|173724.3|173382.3|173626.1|173284.1|173724.3|173382.3|173626.1|173284.1|3
1727128960000|2024-09-23 22:02:40|173632.1|173290.1|173672.4|173330.4|173724.1|173382.1|173632.1|173290.1|3
1727128990000|2024-09-23 22:03:10|173724.1|173382.1|173724.1|173382.1|173724.1|173382.1|173724.1|173382.1|1
1727129000000|2024-09-23 22:03:20|173724.2|173382.2|173724.2|173382.2|173724.2|173382.2|173724.2|173382.2|1
1727129010000|2024-09-23 22:03:30|173702.3|173360.3|173702.3|173360.3|173702.3|173360.3|173702.3|173360.3|1
1727129020000|2024-09-23 22:03:40|173621.3|173279.3|173621.3|173279.3|173621.3|173279.3|173621.3|173279.3|1
1727129030000|2024-09-23 22:03:50|173621.2|173279.2|173621.2|173279.2|173621.2|173279.2|173621.2|173279.2|1
1727129040000|2024-09-23 22:04:00|173672.4|173330.4|173672.4|173330.4|173672.4|173330.4|173672.4|173330.4|1
1727129050000|2024-09-23 22:04:10|173724.2|173382.2|173724.2|173382.2|173724.2|173382.2|173724.2|173382.2|1
1727129070000|2024-09-23 22:04:30|173702.4|173360.4|173621.3|173279.3|173702.4|173360.4|173621.3|173279.3|2
1727129110000|2024-09-23 22:05:10|173702.4|173360.4|173702.4|173360.4|173702.4|173360.4|173702.4|173360.4|1
1727129130000|2024-09-23 22:05:30|173621.3|173279.3|173621.3|173279.3|173621.3|173279.3|173621.3|173279.3|1
1727129160000|2024-09-23 22:06:00|173702.5|173360.5|173702.5|173360.5|173702.5|173360.5|173702.5|173360.5|1
1727129170000|2024-09-23 22:06:10|173735.2|173393.2|173628.8|173286.8|173735.2|173393.2|173628.8|173286.8|3
1727129180000|2024-09-23 22:06:20|173633.1|173291.1|173672.3|173330.3|173724.1|173382.1|173633.1|173291.1|3
1727129210000|2024-09-23 22:06:50|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129220000|2024-09-23 22:07:00|173702.4|173360.4|173724.2|173382.2|173724.2|173382.2|173702.4|173360.4|2
1727129240000|2024-09-23 22:07:20|173672.3|173330.3|173672.3|173330.3|173672.3|173330.3|173672.3|173330.3|1
1727129250000|2024-09-23 22:07:30|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129260000|2024-09-23 22:07:40|173620.8|173278.8|173620.8|173278.8|173620.8|173278.8|173620.8|173278.8|1
1727129270000|2024-09-23 22:07:50|173702.4|173360.4|173702.4|173360.4|173702.4|173360.4|173702.4|173360.4|1
1727129280000|2024-09-23 22:08:00|173702.5|173360.5|173702.5|173360.5|173702.5|173360.5|173702.5|173360.5|1
1727129290000|2024-09-23 22:08:10|173620.8|173278.8|173620.8|173278.8|173620.8|173278.8|173620.8|173278.8|1
1727129320000|2024-09-23 22:08:40|173702.5|173360.5|173702.5|173360.5|173702.5|173360.5|173702.5|173360.5|1
1727129350000|2024-09-23 22:09:10|173702.6|173360.6|173620.8|173278.8|173702.6|173360.6|173620.8|173278.8|2
1727129380000|2024-09-23 22:09:40|173702.6|173360.6|173702.6|173360.6|173702.6|173360.6|173702.6|173360.6|1
1727129400000|2024-09-23 22:10:00|173620.8|173278.8|173620.8|173278.8|173620.8|173278.8|173620.8|173278.8|1
1727129430000|2024-09-23 22:10:30|173687.3|173345.3|173724.4|173382.4|173724.4|173382.4|173687.3|173345.3|4
1727129460000|2024-09-23 22:11:00|173672.3|173330.3|173672.3|173330.3|173672.3|173330.3|173672.3|173330.3|1
1727129490000|2024-09-23 22:11:30|173620.7|173278.7|173702.7|173360.7|173702.7|173360.7|173620.7|173278.7|2
1727129510000|2024-09-23 22:11:50|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129550000|2024-09-23 22:12:30|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|1
1727129570000|2024-09-23 22:12:50|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129600000|2024-09-23 22:13:20|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|1
1727129620000|2024-09-23 22:13:40|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129650000|2024-09-23 22:14:10|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|1
1727129680000|2024-09-23 22:14:40|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129710000|2024-09-23 22:15:10|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|173702.7|173360.7|1
1727129730000|2024-09-23 22:15:30|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|173620.7|173278.7|1
1727129740000|2024-09-23 22:15:40|173627.2|173285.2|173624.5|173282.5|173627.2|173285.2|173624.5|173282.5|2
1727129760000|2024-09-23 22:16:00|173624.6|173282.6|173669.8|173339.6|173669.8|173339.6|173624|173282|3
1727129770000|2024-09-23 22:16:10|173669.6|173340|173669.8|173340.4|173669.8|173340.4|173669.6|173340|2
1727129780000|2024-09-23 22:16:20|173669.6|173340.8|173669.6|173340.8|173669.6|173340.8|173669.6|173340.8|1
1727129790000|2024-09-23 22:16:30|173669.4|173341.2|173567.5|173225.5|173669.4|173341.2|173567.5|173225.5|4
1727129800000|2024-09-23 22:16:40|173566.6|173224.6|173566.6|173224.6|173566.6|173224.6|173566.6|173224.6|1
1727129810000|2024-09-23 22:16:50|173566.7|173224.7|173568.7|173226.7|173568.7|173226.7|173566.7|173224.7|3
1727129820000|2024-09-23 22:17:00|173569.1|173227.1|173656.9|173314.9|173657.2|173315.2|173569.1|173227.1|5
1727129830000|2024-09-23 22:17:10|173654.4|173312.4|173650.8|173315.2|173657.6|173315.6|173650.8|173312.2|6
1727129840000|2024-09-23 22:17:20|173650.5|173315.6|173569.6|173227.6|173658.3|173316.3|173569.4|173227.4|6
1727129850000|2024-09-23 22:17:30|173565|173223|173564.4|173222.4|173565|173223|173564.4|173222.4|2
1727129860000|2024-09-23 22:17:40|173564.5|173222.5|173569.6|173227.6|173572.9|173230.9|173564.5|173222.5|4
1727129870000|2024-09-23 22:17:50|173571.1|173229.1|173571.6|173229.6|173571.6|173229.6|173567.4|173225.4|6
1727129880000|2024-09-23 22:18:00|173649.7|173318.5|173639|173318.7|173649.7|173319.8|173639|173318.5|5
1727129890000|2024-09-23 22:18:10|173638.2|173319|173638.2|173319.7|173638.2|173321.7|173638.2|173319|5
1727129900000|2024-09-23 22:18:20|173561.5|173325.5|173570.5|173228.5|173570.5|173325.8|173560.3|173218.3|10
1727129910000|2024-09-23 22:18:30|173570.2|173228.2|173560.3|173218.3|173570.6|173228.6|173560.3|173218.3|11
1727129920000|2024-09-23 22:18:40|173560.2|173218.2|173560.2|173218.2|173560.2|173218.2|173560.2|173218.2|1
1727129930000|2024-09-23 22:18:50|173560.8|173218.8|173656.2|173323.3|173656.2|173323.3|173560.8|173218.8|4
1727129940000|2024-09-23 22:19:00||173323.5||173323.4||173323.5||173323.2|3
1727129950000|2024-09-23 22:19:10|173558.2|173216.2|173558.2|173216.2|173558.2|173216.2|173558.2|173216.2|1
1727129960000|2024-09-23 22:19:20|173557.5|173215.5|173557.5|173215.5|173557.5|173215.5|173557.5|173215.5|1
1727129980000|2024-09-23 22:19:40|173558.7|173216.7|173627.3|173328.6|173627.3|173328.6|173558.1|173216.1|4
1727129990000|2024-09-23 22:19:50||173328.9||173325.1||173329.3||173325.1|3
1727130000000|2024-09-23 22:20:00||173327.2||173330.3||173330.3||173327.2|4
1727130010000|2024-09-23 22:20:10|173555.5|173330.5|173556.3|173214.3|173556.3|173330.5|173555.5|173213.5|4
1727130020000|2024-09-23 22:20:20|173555.5|173213.5|173555.5|173213.5|173555.5|173213.5|173555.5|173213.5|1
1727130040000|2024-09-23 22:20:40|173554.9|173212.9|173655|173327.1|173655|173327.1|173554.9|173212.9|5
1727130050000|2024-09-23 22:20:50||173327.4||173321.5||173327.4||173321.5|4
1727130060000|2024-09-23 22:21:00|173553.5|173326.8|173553.5|173211.5|173553.5|173326.8|173553.5|173211.5|2
1727130070000|2024-09-23 22:21:10|173553.4|173211.4|173565.7|173223.7|173569.3|173227.3|173553.4|173211.4|9
1727130080000|2024-09-23 22:21:20|173565|173223|173553.8|173211.8|173568.1|173226.1|173553.8|173211.8|3
1727130090000|2024-09-23 22:21:30|173624|173326.3|173624|173326.3|173624|173326.3|173624|173326.3|1
1727130100000|2024-09-23 22:21:40||173326.5||173327.3||173327.4||173326.5|3
1727130110000|2024-09-23 22:21:50||173327.6||173327.6||173327.6||173327.6|1
1727130120000|2024-09-23 22:22:00|173626.7|173327.7|173614.7|173272.7|173626.7|173349.4|173614.7|173272.7|4
1727130130000|2024-09-23 22:22:10|173615.3|173273.3|173621.5|173279.5|173621.5|173279.5|173615.3|173273.3|2
1727130140000|2024-09-23 22:22:20|173614.4|173272.4|173614.4|173272.4|173614.4|173272.4|173614.4|173272.4|1
1727130150000|2024-09-23 22:22:30|173614.3|173272.3|173622.1|173328.3|173622.1|173328.3|173555.1|173213.1|3
1727130160000|2024-09-23 22:22:40||173328.9||173323.3||173328.9||173323.3|4
1727130170000|2024-09-23 22:22:50|173554.8|173329.3|173554.8|173212.8|173554.8|173329.5|173554.8|173212.8|3
1727130180000|2024-09-23 22:23:00|173569.4|173227.4|173569.4|173227.4|173569.4|173227.4|173569.4|173227.4|1
1727130190000|2024-09-23 22:23:10|173554.5|173212.5|173569.5|173227.5|173569.5|173227.5|173554.5|173212.5|3
1727130200000|2024-09-23 22:23:20|173554.9|173212.9|173554.9|173212.9|173554.9|173212.9|173554.9|173212.9|1
1727130210000|2024-09-23 22:23:30|173621|173329.8|173621|173330|173621|173330|173621|173329.8|2
1727130230000|2024-09-23 22:23:50|173554.8|173330.2|173569.5|173227.5|173569.5|173330.2|173554.8|173212.8|4
1727130240000|2024-09-23 22:24:00|173555.2|173213.2|173555.2|173213.2|173555.2|173213.2|173555.2|173213.2|1
1727130260000|2024-09-23 22:24:20|173554.8|173212.8|173621.1|173329.4|173621.1|173329.4|173554.8|173212.8|2
1727130270000|2024-09-23 22:24:30||173329.6||173329.6||173329.6||173329.6|1
1727130280000|2024-09-23 22:24:40|173553.2|173329.7|173553.2|173211.2|173553.2|173329.9|173553.2|173211.2|3
1727130290000|2024-09-23 22:24:50|173554|173212|173568.2|173226.2|173568.2|173226.2|173554|173212|4
1727130300000|2024-09-23 22:25:00|173554.4|173212.4|173553.6|173211.6|173554.4|173212.4|173553.6|173211.6|2
1727130310000|2024-09-23 22:25:10|173621.8|173329.3|173621.8|173329.3|173621.8|173329.3|173621.8|173329.3|1
1727130320000|2024-09-23 22:25:20||173329.6||173327.6||173332.1||173327.6|3
1727130330000|2024-09-23 22:25:30||173330.8||173340.4||173340.4||173330.8|2
1727130340000|2024-09-23 22:25:40|173624.4|173341.7|173697.9|173373.1|173698.7|173373.1|173624.4|173299.8|8
1727130350000|2024-09-23 22:25:50|173698|173373|173697.6|173373.4|173698|173373.4|173697.6|173373|2
1727130360000|2024-09-23 22:26:00|173697.7|173373.5|173698.4|173374.1|173698.4|173374.9|173697.7|173373.5|5
1727130370000|2024-09-23 22:26:10|173698.8|173373.8|173665.6|173400.2|173698.8|173402.2|173662.9|173373.8|5
1727130390000|2024-09-23 22:26:30|173651.4|173384.8|173700.9|173358.9|173700.9|173384.8|173651.4|173358.9|2
1727130400000|2024-09-23 22:26:40|173701|173359|173701.2|173359.2|173701.3|173359.3|173699.7|173357.7|4
1727130410000|2024-09-23 22:26:50|173701.7|173359.7|173693.4|173358|173701.7|173359.7|173693|173358|6
1727130420000|2024-09-23 22:27:00|173701.5|173359.5|173692.2|173359.2|173701.5|173359.5|173692.2|173358.7|3
1727130430000|2024-09-23 22:27:10|173692.1|173359.3|173691.6|173359.4|173692.2|173359.4|173691.6|173359.3|4
1727130440000|2024-09-23 22:27:20|173690.1|173360.8|173689|173361.9|173690.1|173361.9|173689|173360.8|3
1727130450000|2024-09-23 22:27:30|173688.9|173362|173691.4|173359.6|173691.7|173362|173688.9|173359.3|4
1727130460000|2024-09-23 22:27:40|173650.4|173384.5|173648.1|173386.1|173650.4|173386.1|173648.1|173384.5|2
1727130470000|2024-09-23 22:27:50|173649.7|173391.7|173649.7|173391.7|173649.7|173391.7|173649.7|173391.7|1
1727130480000|2024-09-23 22:28:00|173647.5|173391.6|173687.6|173366.3|173687.9|173391.6|173647.5|173365.9|6
1727130490000|2024-09-23 22:28:10|173687.5|173366.4|173687.2|173366.7|173687.5|173366.7|173687.2|173366.4|5
1727130500000|2024-09-23 22:28:20|173687.1|173366.9|173696.7|173355.2|173697.9|173367.4|173686.7|173355.2|7
1727130510000|2024-09-23 22:28:30|173696.3|173355.5|173662.3|173373.8|173696.3|173373.8|173662.3|173355.5|3
1727130530000|2024-09-23 22:28:50|173694.1|173357.8|173694.1|173357.8|173694.1|173357.8|173694.1|173357.8|1
1727130540000|2024-09-23 22:29:00|173688|173383.1|173688.2|173382.9|173688.2|173383.1|173688|173382.9|3
1727130550000|2024-09-23 22:29:10|173688.3|173382.8|173688.3|173382.8|173688.3|173382.8|173688.3|173382.8|2
1727130560000|2024-09-23 22:29:20|173688.7|173382.5|173689.1|173382|173689.1|173382.5|173688.7|173382|4
1727130570000|2024-09-23 22:29:30|173662.3|173373.8|173662.3|173373.8|173662.3|173373.8|173662.3|173373.8|1
1727130590000|2024-09-23 22:29:50|173697|173355|173696.9|173354.9|173697|173355|173696.7|173354.7|3
1727130600000|2024-09-23 22:30:00|173697|173355|173697|173355|173697|173355|173696.7|173354.7|3
1727130610000|2024-09-23 22:30:10|173696.9|173354.9|173697|173355|173697|173355|173696.7|173354.7|3
1727130620000|2024-09-23 22:30:20|173696.8|173354.8|173662.3|173373.8|173696.9|173373.8|173662.3|173354.8|3
1727130640000|2024-09-23 22:30:40|173697|173355|173697|173355|173697|173355|173697|173355|1
1727130650000|2024-09-23 22:30:50|173696.7|173354.7|173696.9|173354.9|173696.9|173354.9|173696.7|173354.7|2
1727130660000|2024-09-23 22:31:00|173697.5|173355.5|173696.9|173354.9|173697.5|173355.5|173696.6|173354.6|4
1727130670000|2024-09-23 22:31:10|173662.3|173373.8|173662.3|173373.8|173662.3|173373.8|173662.3|173373.8|1
1727130700000|2024-09-23 22:31:40|173697|173355|173696.9|173354.9|173697|173355|173696.4|173354.4|3
1727130730000|2024-09-23 22:32:10|173662.3|173373.8|173662.3|173373.8|173662.3|173373.8|173662.3|173373.8|1
1727130750000|2024-09-23 22:32:30|173696.9|173354.9|173696.9|173354.9|173696.9|173354.9|173696.9|173354.9|1
1727130770000|2024-09-23 22:32:50|173696.7|173354.7|173694.6|173359.2|173696.7|173359.2|173694.6|173354.7|2
1727130780000|2024-09-23 22:33:00|173694.5|173359.4|173694.5|173359.4|173694.5|173359.4|173694.5|173359.4|1
1727130790000|2024-09-23 22:33:10|173646.4|173393|173648.2|173391|173648.2|173393.3|173646.4|173391|3
1727130800000|2024-09-23 22:33:20|173648.1|173391.3|173648.1|173391.3|173648.1|173391.3|173648.1|173391.3|1
1727130810000|2024-09-23 22:33:30|173648|173391.5|173695.5|173358.6|173695.5|173391.5|173648|173358.6|2
1727130820000|2024-09-23 22:33:40|173695.4|173358.8|173694.1|173360.1|173695.4|173360.1|173694.1|173358.8|3
1727130830000|2024-09-23 22:33:50|173694|173360.3|173694|173360.3|173694|173360.3|173694|173360.3|1
1727130840000|2024-09-23 22:34:00|173693.9|173360.4|173647.7|173392.2|173693.9|173392.2|173647.7|173360.4|2
1727130850000|2024-09-23 22:34:10|173647.6|173392.4|173647.6|173392.4|173647.6|173392.4|173647.6|173392.4|1
1727130860000|2024-09-23 22:34:20|173647.5|173392.6|173694.3|173360.2|173694.3|173392.6|173647.5|173360.2|4
1727130880000|2024-09-23 22:34:40|173694.2|173360.4|173694.2|173360.4|173694.2|173360.4|173694.2|173360.4|1
1727130890000|2024-09-23 22:34:50|173694.5|173360.5|173694.5|173360.5|173694.5|173360.5|173694.5|173360.5|2
1727130900000|2024-09-23 22:35:00|173694.1|173361|173694.1|173361|173694.1|173361|173694.1|173361|2
1727130910000|2024-09-23 22:35:10|173694|173361.2|173649.8|173390.9|173695.4|173390.9|173649.8|173359.5|3
1727130920000|2024-09-23 22:35:20|173649.7|173391|173649.7|173391|173649.7|173391|173649.7|173391|1
1727130930000|2024-09-23 22:35:30|173649.6|173391.1|173695.3|173359.6|173695.3|173391.1|173649.6|173359.6|2
1727130940000|2024-09-23 22:35:40|173694.8|173360.1|173691.3|173364.3|173694.8|173364.3|173691.3|173360.1|3
1727130950000|2024-09-23 22:35:50|173691.2|173364.5|173691.2|173364.5|173691.2|173364.5|173691.2|173364.5|1
1727130960000|2024-09-23 22:36:00|173644.1|173364.7|173644.1|173398|173644.1|173398|173644.1|173364.7|2
1727130970000|2024-09-23 22:36:10|173644|173398.2|173645.7|173396.1|173645.7|173398.2|173644|173396.1|3
1727130990000|2024-09-23 22:36:30|173645.5|173396.4|173645.5|173361.4|173645.5|173396.4|173645.5|173360.8|3
1727131000000|2024-09-23 22:36:40||173361.5||173361.5||173361.5||173361.5|1
1727131010000|2024-09-23 22:36:50|173645.4|173361.6|173693.5|173362.3|173693.5|173362.3|173645.4|173361.6|3
1727131020000|2024-09-23 22:37:00|173645.3|173362.4|173645.3|173396.8|173645.3|173396.8|173645.3|173362.4|2
1727131030000|2024-09-23 22:37:10||173396.9||173396.9||173396.9||173396.9|1
1727131040000|2024-09-23 22:37:20|173645.2|173397.1|173691.8|173364.1|173691.8|173397.1|173645.2|173364.1|2
1727131050000|2024-09-23 22:37:30||173364.2||173364.2||173364.2||173364.2|1
1727131060000|2024-09-23 22:37:40|173691.2|173364.3|173691.2|173364.9|173691.2|173364.9|173691.2|173364.3|3
1727131080000|2024-09-23 22:38:00|173647|173395.1|173644.6|173394.2|173647|173395.1|173640.9|173393.8|3
1727131100000|2024-09-23 22:38:20|173646.8|173394.3|173691.2|173362.5|173691.8|173394.3|173646.8|173361.8|7
1727131110000|2024-09-23 22:38:30|173690.7|173362.9|173690.5|173363.1|173690.7|173363.1|173690.5|173362.9|4
1727131120000|2024-09-23 22:38:40|173689.7|173363.9|173689.7|173363.9|173689.7|173363.9|173689.7|173363.9|2
1727131130000|2024-09-23 22:38:50|173689.5|173364.1|173646.8|173392|173689.5|173392|173646.8|173364.1|3
1727131150000|2024-09-23 22:39:10|173687.9|173365.7|173687.7|173365.9|173687.9|173365.9|173687.7|173365.7|2
1727131160000|2024-09-23 22:39:20|173686.1|173367.6|173685.9|173367.8|173686.1|173367.8|173685.9|173367.6|4
1727131180000|2024-09-23 22:39:40|173686.2|173367.4|173669.1|173348.8|173686.2|173367.4|173669.1|173348.8|3
1727131190000|2024-09-23 22:39:50|173667.2|173362.6|173667.2|173362.6|173667.2|173362.6|173667.2|173362.6|1
1727131200000|2024-09-23 22:40:00|173675.1|173401.5|173675.1|173401.5|173675.1|173401.5|173675.1|173401.5|1
1727131210000|2024-09-23 22:40:10|173697.7|173380.5|173697.1|173381.2|173697.7|173381.2|173697.1|173380.5|5
1727131220000|2024-09-23 22:40:20|173697|173380.9|173697.4|173380.9|173697.4|173380.9|173697|173380.9|3
1727131230000|2024-09-23 22:40:30|173694.6|173352.6|173694.8|173352.8|173694.8|173352.8|173694.6|173352.6|2
1727131240000|2024-09-23 22:40:40|173667.2|173362.6|173667.2|173362.6|173667.2|173362.6|173667.2|173362.6|1
1727131260000|2024-09-23 22:41:00|173694.9|173352.9|173694.9|173352.9|173694.9|173352.9|173694.9|173352.9|1
1727131270000|2024-09-23 22:41:10|173694.6|173352.6|173694.8|173352.8|173695|173353|173694.6|173352.6|4
1727131280000|2024-09-23 22:41:20|173694.7|173352.7|173694.8|173352.8|173694.8|173352.8|173694.7|173352.7|2
1727131290000|2024-09-23 22:41:30|173696.5|173354.5|173696.5|173354.5|173696.5|173354.5|173696.5|173354.5|1
1727131300000|2024-09-23 22:41:40|173659.7|173375|173659.7|173375|173659.7|173375|173659.7|173375|1
1727131320000|2024-09-23 22:42:00|173696.5|173354.5|173696.5|173354.5|173696.5|173354.5|173696.5|173354.5|1
1727131330000|2024-09-23 22:42:10|173696.4|173354.4|173696.5|173354.5|173696.5|173354.5|173696.3|173354.3|4
1727131350000|2024-09-23 22:42:30|173659.7|173375|173659.7|173375|173659.7|173375|173659.7|173375|1
1727131370000|2024-09-23 22:42:50|173696.5|173354.5|173696.5|173354.5|173696.5|173354.5|173696.5|173354.5|1
1727131390000|2024-09-23 22:43:10|173696.6|173354.6|173696.5|173354.5|173696.6|173354.6|173696.5|173354.5|2
1727131400000|2024-09-23 22:43:20|173659.7|173375|173659.7|173375|173659.7|173375|173659.7|173375|1
1727131430000|2024-09-23 22:43:50|173648.7|173387.4|173691.4|173360.4|173691.4|173387.4|173648.7|173360.4|2
1727131440000|2024-09-23 22:44:00|173691|173360.8|173691|173360.8|173691|173360.8|173691|173360.8|2
1727131450000|2024-09-23 22:44:10|173690.9|173361|173690.9|173361|173690.9|173361|173690.9|173361|1
1727131460000|2024-09-23 22:44:20|173692.1|173359.8|173650.3|173385.9|173692.1|173385.9|173650.3|173359.8|2
1727131470000|2024-09-23 22:44:30||173386||173386||173386||173386|1
1727131480000|2024-09-23 22:44:40|173692.1|173386.1|173692.1|173359.9|173692.1|173386.1|173692.1|173359.9|2
1727131490000|2024-09-23 22:44:50|173692|173360|173692|173360|173692|173360|173692|173360|1
1727131500000|2024-09-23 22:45:00||173360.1||173360.1||173360.1||173360.1|1
1727131510000|2024-09-23 22:45:10|173650.2|173386.3|173650.2|173386.3|173650.2|173386.3|173650.2|173386.3|1
1727131520000|2024-09-23 22:45:20|173650.1|173386.5|173650.1|173386.5|173650.1|173386.5|173650.1|173386.5|1
1727131540000|2024-09-23 22:45:40|173650|173386.6|173692.8|173359.4|173692.8|173386.6|173650|173359.4|2
1727131560000|2024-09-23 22:46:00|173693.9|173358.4|173693.9|173358.4|173693.9|173358.4|173693.9|173358.4|1
1727131570000|2024-09-23 22:46:10|173651.6|173385.2|173651.6|173385.2|173651.6|173385.2|173651.6|173385.2|1
1727131590000|2024-09-23 22:46:30|173694.2|173385.3|173694.2|173358.2|173694.2|173385.3|173694.2|173358.2|2
1727131600000|2024-09-23 22:46:40|173694.1||173694.1||173694.1||173694.1||1
1727131620000|2024-09-23 22:47:00|173651.5|173385.3|173651.5|173385.3|173651.5|173385.3|173651.5|173385.3|1
1727131630000|2024-09-23 22:47:10||173385.4||173385.4||173385.4||173385.4|1
1727131650000|2024-09-23 22:47:30|173694.5|173357.9|173694.5|173357.9|173694.5|173357.9|173694.5|173357.9|1
1727131670000|2024-09-23 22:47:50||173358||173358||173358||173358|1
1727131680000|2024-09-23 22:48:00|173651.5|173385.5|173651.5|173385.5|173651.5|173385.5|173651.5|173385.5|1
1727131700000|2024-09-23 22:48:20|173693.8|173358.7|173694|173358.4|173694|173358.7|173693.8|173358.4|3
1727131720000|2024-09-23 22:48:40||173358.5||173358.5||173358.5||173358.5|1
1727131730000|2024-09-23 22:48:50|173693.9|173358.3|173651.4|173385.6|173694.2|173385.6|173651.4|173358.3|4
1727131760000|2024-09-23 22:49:20|173694.3|173358.1|173694.3|173358.1|173694.3|173358.1|173694.3|173358.1|1
1727131770000|2024-09-23 22:49:30|173694.5|173358|173694.5|173358|173694.5|173358|173694.5|173358|2
1727131790000|2024-09-23 22:49:50|173651.4|173385.7|173651.4|173385.7|173651.4|173385.7|173651.4|173385.7|1
1727131810000|2024-09-23 22:50:10|173694|173358.5|173694|173358.5|173694|173358.5|173694|173358.5|1
1727131820000|2024-09-23 22:50:20|173693.8|173358.7|173693.8|173358.7|173693.8|173358.7|173693.8|173358.7|1
1727131830000|2024-09-23 22:50:30|173694|173358.5|173694.3|173358.2|173694.3|173358.5|173694|173358.2|3
1727131840000|2024-09-23 22:50:40|173651.4|173385.7|173651.4|173385.7|173651.4|173385.7|173651.4|173385.7|1
1727131850000|2024-09-23 22:50:50||173385.8||173385.8||173385.8||173385.8|1
1727131870000|2024-09-23 22:51:10|173694.7|173357.9|173694.7|173357.9|173694.7|173357.9|173694.7|173357.9|1
1727131880000|2024-09-23 22:51:20|173694.8|173357.7|173694.8|173357.8|173694.8|173357.8|173694.8|173357.7|3
1727131900000|2024-09-23 22:51:40|173695|173357.6|173651.4|173385.8|173695|173385.8|173651.4|173357.6|2
1727131920000|2024-09-23 22:52:00|173695|173357.6|173695|173357.6|173695|173357.6|173695|173357.6|1
1727131930000|2024-09-23 22:52:10|173695.1|173357.5|173695.1|173357.5|173695.1|173357.5|173695.1|173357.5|2
1727131950000|2024-09-23 22:52:30|173695||173695.1||173695.1||173695||2
1727131960000|2024-09-23 22:52:40|173651.3|173385.9|173651.3|173385.9|173651.3|173385.9|173651.3|173385.9|1
1727131980000|2024-09-23 22:53:00|173695.3|173357.3|173695.2|173357.4|173695.3|173357.4|173695.2|173357.3|3
1727132000000|2024-09-23 22:53:20|173695.1|173357.5|173695.1|173357.5|173695.1|173357.5|173695.1|173357.5|2
1727132010000|2024-09-23 22:53:30|173651.3|173385.9|173651.3|173385.9|173651.3|173385.9|173651.3|173385.9|1
1727132020000|2024-09-23 22:53:40|173686.4|173346.9|173686.4|173346.9|173686.4|173346.9|173686.4|173346.9|1
1727132030000|2024-09-23 22:53:50|173684.1|173342.1|173691.4|173349.4|173693.6|173351.6|173684.1|173342.1|3
1727132040000|2024-09-23 22:54:00|173687.3|173360.3|173684|173384.6|173687.3|173384.6|173684|173360.3|2
1727132070000|2024-09-23 22:54:30|173667.1|173401.1|173655.2|173381.2|173667.1|173401.1|173655.2|173381.2|2
1727132090000|2024-09-23 22:54:50|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|1
1727132120000|2024-09-23 22:55:20|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|1
1727132140000|2024-09-23 22:55:40|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|1
1727132180000|2024-09-23 22:56:20|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|1
1727132200000|2024-09-23 22:56:40|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|1
1727132230000|2024-09-23 22:57:10|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|1
1727132250000|2024-09-23 22:57:30|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|1
1727132290000|2024-09-23 22:58:10|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|1
1727132310000|2024-09-23 22:58:30|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|1
1727132340000|2024-09-23 22:59:00|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|173655.2|173381.2|1
1727132360000|2024-09-23 22:59:20|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|173687.3|173360.3|1
1727132400000|2024-09-23 23:00:00|173650.6|173385.8|173650.6|173385.8|173650.6|173385.8|173650.6|173385.8|1
1727132410000|2024-09-23 23:00:10|173650.5|173386|173594.8|173464.8|173650.5|173464.8|173594.8|173386|5
1727132420000|2024-09-23 23:00:20|173594.9|173464.9|173594.9|173464.9|173594.9|173464.9|173594.9|173464.9|1
1727132440000|2024-09-23 23:00:40|173644.4|173395|173638.2|173434.4|173644.4|173460.7|173590.7|173393.8|9
1727132450000|2024-09-23 23:00:50|173638.5|173436.4|173638.2|173437|173638.5|173437|173638.2|173436.4|2
1727132460000|2024-09-23 23:01:00|173638.1|173436.4|173637.3|173436.2|173638.1|173436.4|173637.3|173436.2|2
1727132470000|2024-09-23 23:01:10|173637.2|173436.4|173639.5|173420.3|173639.5|173436.4|173637.2|173420.3|2
1727132480000|2024-09-23 23:01:20|173638.1|173420.4|173638|173422.5|173638.1|173422.5|173638|173420.4|3
1727132490000|2024-09-23 23:01:30|173585.4|173455.4|173585.4|173455.4|173585.4|173455.4|173585.4|173455.4|1
1727132500000|2024-09-23 23:01:40|173585.5|173455.5|173599.2|173469.2|173599.2|173469.2|173585.5|173455.5|2
1727132510000|2024-09-23 23:01:50|173599.6|173469.6|173596.8|173466.8|173605.1|173475.1|173590.7|173460.7|10
1727132520000|2024-09-23 23:02:00|173595.9|173465.9|173596.2|173466.2|173596.6|173466.6|173594.7|173464.7|10
1727132530000|2024-09-23 23:02:10|173595.3|173465.3|173599.8|173469.8|173599.8|173469.8|173595.3|173465.3|7
1727132540000|2024-09-23 23:02:20|173590.9|173460.9|173591.4|173461.4|173594|173464|173590.3|173460.3|14
1727132550000|2024-09-23 23:02:30|173589.5|173459.5|173600.6|173470.6|173600.6|173470.6|173584.9|173454.9|10
1727132560000|2024-09-23 23:02:40|173600.9|173470.9|173594.7|173464.7|173600.9|173470.9|173594.7|173464.7|2
1727132570000|2024-09-23 23:02:50|173595.3|173465.3|173595.4|173465.4|173595.8|173465.8|173593.5|173463.5|11
1727132580000|2024-09-23 23:03:00|173591.3|173461.3|173597.4|173467.4|173597.4|173467.4|173591.3|173461.3|7
1727132590000|2024-09-23 23:03:10|173583.3|173453.3|173583.4|173453.4|173583.4|173453.4|173583.3|173453.3|2
1727132600000|2024-09-23 23:03:20|173583.5|173453.5|173584.2|173454.2|173596|173466|173583.5|173453.5|6
1727132610000|2024-09-23 23:03:30|173585|173455|173590.2|173460.2|173591.7|173461.7|173580.2|173450.2|10
1727132620000|2024-09-23 23:03:40|173583.4|173453.4|173592.7|173462.7|173592.7|173462.7|173583.4|173453.4|6
1727132630000|2024-09-23 23:03:50|173586.8|173456.8|173591.5|173461.5|173596.6|173466.6|173585.8|173455.8|10
1727132640000|2024-09-23 23:04:00|173589.5|173459.5|173591|173461|173597.4|173467.4|173580|173450|15
1727132650000|2024-09-23 23:04:10|173592.7|173462.7|173595.3|173465.3|173641.7|173465.3|173592.7|173436.2|4
1727132660000|2024-09-23 23:04:20|173596.1|173466.1|173595.8|173465.8|173596.1|173466.1|173582.1|173452.1|10
1727132670000|2024-09-23 23:04:30|173595|173465|173595.9|173465.9|173596|173466|173595|173465|4
1727132680000|2024-09-23 23:04:40|173592.3|173462.3|173592.3|173462.3|173592.3|173462.3|173592.3|173462.3|1
1727132700000|2024-09-23 23:05:00|173593|173463|173595.7|173465.7|173598|173468|173593|173463|8
1727132710000|2024-09-23 23:05:10|173596.9|173466.9|173596.9|173466.9|173596.9|173466.9|173596.9|173466.9|1
1727132720000|2024-09-23 23:05:20|173596.8|173466.8|173596.8|173466.8|173597.6|173467.6|173584.5|173454.5|10
1727132730000|2024-09-23 23:05:30|173597.3|173467.3|173592.6|173462.6|173597.3|173467.3|173592.6|173462.6|8
1727132740000|2024-09-23 23:05:40|173594.2|173464.2|173593.9|173463.9|173594.2|173464.2|173592.6|173462.6|3
1727132750000|2024-09-23 23:05:50|173592.3|173462.3|173598.5|173468.5|173598.5|173468.5|173592.3|173462.3|4
1727132760000|2024-09-23 23:06:00|173600.1|173470.1|173599.4|173469.4|173600.1|173470.1|173598.6|173468.6|3
1727132780000|2024-09-23 23:06:20|173599.3|173469.3|173593.6|173463.6|173599.7|173469.7|173593.6|173463.6|4
1727132790000|2024-09-23 23:06:30|173592.5|173462.5|173590.7|173460.7|173593.8|173463.8|173589.2|173459.2|5
1727132810000|2024-09-23 23:06:50|173597.4|173467.4|173597.4|173467.4|173597.7|173467.7|173597.4|173467.4|3
1727132820000|2024-09-23 23:07:00|173596.7|173466.7|173597.4|173467.4|173597.4|173467.4|173596.7|173466.7|6
1727132840000|2024-09-23 23:07:20|173590.7|173460.7|173591.3|173461.3|173593|173463|173589.7|173459.7|5
1727132850000|2024-09-23 23:07:30|173590.1|173460.1|173590.1|173460.1|173590.1|173460.1|173590.1|173460.1|1
1727132860000|2024-09-23 23:07:40|173589.2|173459.2|173597.9|173467.9|173598.2|173468.2|173589.2|173459.2|7
1727132870000|2024-09-23 23:07:50|173597.7|173467.7|173596.9|173466.9|173597.9|173467.9|173596.9|173466.9|4
1727132880000|2024-09-23 23:08:00|173596.6|173466.6|173596.8|173466.8|173596.9|173466.9|173596.5|173466.5|5
1727132890000|2024-09-23 23:08:10|173583.5|173453.5|173589.8|173459.8|173596.8|173466.8|173583.5|173453.5|3
1727132900000|2024-09-23 23:08:20|173589.9|173459.9|173589.9|173459.9|173589.9|173459.9|173589.9|173459.9|1
1727132920000|2024-09-23 23:08:40|173596.9|173466.9|173596.9|173466.9|173597|173467|173596.9|173466.9|3
1727132930000|2024-09-23 23:08:50|173597.1|173467.1|173596.9|173466.9|173597.1|173467.1|173596.7|173466.7|4
1727132940000|2024-09-23 23:09:00|173596.4|173466.4|173596.4|173466.4|173596.9|173466.9|173596.4|173466.4|3
1727132950000|2024-09-23 23:09:10|173589.1|173459.1|173589.1|173459.1|173589.1|173459.1|173587.9|173457.9|3
1727132960000|2024-09-23 23:09:20|173590.2|173460.2|173590.2|173460.2|173590.2|173460.2|173590.2|173460.2|1
1727132970000|2024-09-23 23:09:30|173588.9|173458.9|173596.2|173466.2|173596.2|173466.2|173588.9|173458.9|2
1727132980000|2024-09-23 23:09:40|173596.7|173466.7|173596.6|173466.6|173596.7|173466.7|173596.3|173466.3|3
1727132990000|2024-09-23 23:09:50|173598.1|173468.1|173596.8|173466.8|173598.1|173468.1|173596|173466|5
1727133000000|2024-09-23 23:10:00|173589.8|173459.8|173589.8|173459.8|173589.8|173459.8|173589.8|173459.8|1
1727133010000|2024-09-23 23:10:10|173589.4|173459.4|173589.4|173459.4|173589.4|173459.4|173589.4|173459.4|1
1727133030000|2024-09-23 23:10:30|173589.5|173459.5|173596.6|173466.6|173596.6|173466.6|173589.5|173459.5|2
1727133050000|2024-09-23 23:10:50|173595.9|173465.9|173596|173466|173596.8|173466.8|173595.9|173465.9|4
1727133060000|2024-09-23 23:11:00|173588.6|173458.6|173588.6|173458.6|173588.6|173458.6|173588.6|173458.6|1
1727133070000|2024-09-23 23:11:10|173587.8|173457.8|173587.8|173457.8|173587.8|173457.8|173587.8|173457.8|1
1727133080000|2024-09-23 23:11:20|173588.6|173458.6|173596|173466|173596.1|173466.1|173588.6|173458.6|4
1727133090000|2024-09-23 23:11:30|173595.6|173465.6|173595.6|173465.6|173596|173466|173595.6|173465.6|3
1727133100000|2024-09-23 23:11:40|173595.5|173465.5|173595.6|173465.6|173595.6|173465.6|173595.5|173465.5|2
1727133110000|2024-09-23 23:11:50|173587.9|173457.9|173587.9|173457.9|173587.9|173457.9|173587.9|173457.9|1
1727133120000|2024-09-23 23:12:00|173588.4|173458.4|173588.4|173458.4|173588.4|173458.4|173588.4|173458.4|1
1727133130000|2024-09-23 23:12:10|173587.7|173457.7|173587.8|173457.8|173587.8|173457.8|173586|173456|3
1727133140000|2024-09-23 23:12:20|173595.5|173465.5|173595.3|173465.3|173596.1|173466.1|173595.3|173465.3|4
1727133150000|2024-09-23 23:12:30|173594.9|173464.9|173594.7|173464.7|173596.4|173466.4|173594.5|173464.5|5
1727133160000|2024-09-23 23:12:40|173594.5|173464.5|173595.8|173465.8|173595.8|173465.8|173594.5|173464.5|5
1727133170000|2024-09-23 23:12:50|173588.2|173458.2|173588.2|173458.2|173588.2|173458.2|173588.2|173458.2|1
1727133180000|2024-09-23 23:13:00|173587.6|173457.6|173589.1|173459.1|173589.1|173459.1|173587.6|173457.6|2
1727133190000|2024-09-23 23:13:10|173589.2|173459.2|173596.4|173466.4|173596.4|173466.4|173589.2|173459.2|2
1727133200000|2024-09-23 23:13:20|173596.2|173466.2|173596.4|173466.4|173596.8|173466.8|173596.2|173466.2|4
1727133210000|2024-09-23 23:13:30|173595.4|173465.4|173596|173466|173596.5|173466.5|173595.4|173465.4|3
1727133220000|2024-09-23 23:13:40|173593.7|173463.7|173596.1|173466.1|173596.1|173466.1|173593.7|173463.7|5
1727133230000|2024-09-23 23:13:50|173588.7|173458.7|173588.7|173458.7|173588.7|173458.7|173588.7|173458.7|1
1727133250000|2024-09-23 23:14:10|173589.2|173459.2|173596.4|173466.4|173596.4|173466.4|173589.2|173459.2|2
1727133260000|2024-09-23 23:14:20|173596|173466|173596|173466|173596.2|173466.2|173596|173466|3
1727133270000|2024-09-23 23:14:30|173596.1|173466.1|173596.6|173466.6|173596.6|173466.6|173596|173466|3
1727133280000|2024-09-23 23:14:40|173589.5|173459.5|173589.5|173459.5|173589.5|173459.5|173589.5|173459.5|1
1727133300000|2024-09-23 23:15:00|173589.4|173459.4|173596.6|173466.6|173596.6|173466.6|173589.4|173459.4|2
1727133310000|2024-09-23 23:15:10|173596.9|173466.9|173596.9|173466.9|173596.9|173466.9|173596.9|173466.9|1
1727133320000|2024-09-23 23:15:20|173596.6|173466.6|173589.7|173459.7|173596.6|173466.6|173589.7|173459.7|5
1727133330000|2024-09-23 23:15:30|173589.6|173459.6|173582.6|173452.6|173590.3|173460.3|173582.6|173452.6|4
1727133350000|2024-09-23 23:15:50|173584.1|173454.1|173584.1|173454.1|173584.1|173454.1|173584.1|173454.1|1
1727133360000|2024-09-23 23:16:00|173591.2|173461.2|173588.6|173458.6|173591.2|173461.2|173588.6|173458.6|2
1727133370000|2024-09-23 23:16:10|173588.7|173458.7|173586.9|173456.9|173588.7|173458.7|173586.4|173456.4|5
1727133380000|2024-09-23 23:16:20|173586.8|173456.8|173586.8|173456.8|173586.9|173456.9|173586.8|173456.8|3
1727133390000|2024-09-23 23:16:30|173587|173457|173581.7|173451.7|173587.2|173457.2|173580.9|173450.9|6
1727133410000|2024-09-23 23:16:50|173589.6|173459.6|173589.7|173459.7|173589.7|173459.7|173589.6|173459.6|2
1727133420000|2024-09-23 23:17:00|173590.4|173460.4|173590.4|173460.4|173590.4|173460.4|173590.3|173460.3|5
1727133430000|2024-09-23 23:17:10|173590.3|173460.3|173590.4|173460.4|173590.5|173460.5|173590.3|173460.3|4
1727133440000|2024-09-23 23:17:20|173590.2|173460.2|173590.2|173460.2|173590.2|173460.2|173590.2|173460.2|1
1727133450000|2024-09-23 23:17:30|173582.6|173452.6|173582.6|173452.6|173582.6|173452.6|173582.6|173452.6|1
1727133460000|2024-09-23 23:17:40|173583.6|173453.6|173583.6|173453.6|173583.6|173453.6|173583.6|173453.6|1
1727133470000|2024-09-23 23:17:50|173582.3|173452.3|173590.8|173460.8|173590.9|173460.9|173582.3|173452.3|7
1727133480000|2024-09-23 23:18:00|173590.9|173460.9|173590.9|173460.9|173590.9|173460.9|173590.9|173460.9|1
1727133490000|2024-09-23 23:18:10|173591.4|173461.4|173591.4|173461.4|173591.4|173461.4|173591.4|173461.4|1
1727133500000|2024-09-23 23:18:20|173584.4|173454.4|173588.9|173458.9|173588.9|173458.9|173584.4|173454.4|2
1727133510000|2024-09-23 23:18:30|173586.2|173456.2|173588.7|173458.7|173588.7|173458.7|173586.2|173456.2|2
1727133520000|2024-09-23 23:18:40|173588.3|173458.3|173594|173464|173594|173464|173588.3|173458.3|2
1727133530000|2024-09-23 23:18:50|173594.1|173464.1|173594.4|173464.4|173594.9|173464.9|173593.9|173463.9|6
1727133540000|2024-09-23 23:19:00|173594.5|173464.5|173594.9|173464.9|173594.9|173464.9|173594.4|173464.4|3
1727133550000|2024-09-23 23:19:10|173594.4|173464.4|173594.3|173464.3|173594.4|173464.4|173594.3|173464.3|4
1727133560000|2024-09-23 23:19:20|173588.7|173458.7|173589.9|173459.9|173589.9|173459.9|173588.7|173458.7|2
1727133580000|2024-09-23 23:19:40|173583.3|173453.3|173583.1|173453.1|173583.3|173453.3|173583.1|173453.1|3
1727133590000|2024-09-23 23:19:50|173582.4|173452.4|173582.5|173452.5|173582.5|173452.5|173582.3|173452.3|3
1727133600000|2024-09-23 23:20:00|173582.9|173452.9|173583.1|173453.1|173583.1|173453.1|173582.9|173452.9|2
1727133610000|2024-09-23 23:20:10|173582.4|173452.4|173582.4|173452.4|173582.4|173452.4|173582.4|173452.4|1
1727133620000|2024-09-23 23:20:20|173589.6|173459.6|173594|173464|173594.8|173464.8|173589.6|173459.6|3
1727133630000|2024-09-23 23:20:30|173593|173463|173594|173464|173594|173464|173593|173463|2
1727133650000|2024-09-23 23:20:50|173588.3|173458.3|173584.8|173454.8|173588.3|173458.3|173578.7|173448.7|3
1727133660000|2024-09-23 23:21:00|173585.8|173455.8|173590.9|173460.9|173591|173461|173585.7|173455.7|7
1727133670000|2024-09-23 23:21:10|173595.6|173465.6|173595.6|173465.6|173595.6|173465.6|173595.6|173465.6|1
1727133680000|2024-09-23 23:21:20|173594.1|173464.1|173594.6|173464.6|173594.6|173464.6|173593.5|173463.5|4
1727133690000|2024-09-23 23:21:30|173593.4|173463.4|173592.6|173462.6|173593.9|173463.9|173591.8|173461.8|7
1727133700000|2024-09-23 23:21:40|173591.6|173461.6|173585.6|173455.6|173593|173463|173585.6|173455.6|4
1727133720000|2024-09-23 23:22:00|173587.3|173457.3|173587.3|173457.3|173587.3|173457.3|173587.3|173457.3|1
1727133730000|2024-09-23 23:22:10|173588.6|173458.6|173607|173477|173607|173477|173588.2|173458.2|4
1727133760000|2024-09-23 23:22:40|173608.3|173478.3|173609.2|173479.2|173609.2|173479.2|173608.3|173478.3|2
1727133770000|2024-09-23 23:22:50|173608|173478|173608|173478|173608|173478|173608|173478|1
1727133780000|2024-09-23 23:23:00|173607|173477|173607|173477|173607|173477|173607|173477|1
1727133790000|2024-09-23 23:23:10|173606.9|173476.9|173606.9|173476.9|173606.9|173476.9|173606.9|173476.9|1
1727133800000|2024-09-23 23:23:20|173606.4|173476.4|173606.4|173476.4|173606.4|173476.4|173606.4|173476.4|1
1727133820000|2024-09-23 23:23:40|173607.2|173477.2|173607.2|173477.2|173607.2|173477.2|173607.2|173477.2|1
1727133830000|2024-09-23 23:23:50|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|1
1727133840000|2024-09-23 23:24:00|173609.3|173479.3|173607.9|173477.9|173609.3|173479.3|173607.9|173477.9|2
1727133850000|2024-09-23 23:24:10|173607.1|173477.1|173607.1|173477.1|173607.1|173477.1|173607.1|173477.1|1
1727133870000|2024-09-23 23:24:30|173606.9|173476.9|173608.1|173478.1|173608.1|173478.1|173605.4|173475.4|4
1727133890000|2024-09-23 23:24:50|173607.1|173477.1|173606.1|173476.1|173607.1|173477.1|173606.1|173476.1|2
1727133900000|2024-09-23 23:25:00|173607.2|173477.2|173607.7|173477.7|173607.7|173477.7|173607.2|173477.2|2
1727133920000|2024-09-23 23:25:20|173609|173479|173609|173479|173609|173479|173609|173479|1
1727133930000|2024-09-23 23:25:30|173608.1|173478.1|173608.1|173478.1|173608.1|173478.1|173608.1|173478.1|1
1727133940000|2024-09-23 23:25:40|173609|173479|173609|173479|173609|173479|173609|173479|1
1727133950000|2024-09-23 23:25:50|173609.7|173479.7|173610.4|173480.4|173610.4|173480.4|173609.7|173479.7|2
1727133960000|2024-09-23 23:26:00|173609.2|173479.2|173609.2|173479.2|173609.2|173479.2|173609.2|173479.2|1
1727133980000|2024-09-23 23:26:20|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|1
1727133990000|2024-09-23 23:26:30|173608.7|173478.7|173608.7|173478.7|173608.7|173478.7|173608.7|173478.7|1
1727134000000|2024-09-23 23:26:40|173607.9|173477.9|173609|173479|173609|173479|173607.9|173477.9|2
1727134020000|2024-09-23 23:27:00|173609.6|173479.6|173609.6|173479.6|173609.6|173479.6|173609.6|173479.6|1
1727134030000|2024-09-23 23:27:10|173608.7|173478.7|173608.7|173478.7|173608.7|173478.7|173608.7|173478.7|1
1727134060000|2024-09-23 23:27:40|173609.7|173479.7|173609.7|173479.7|173609.7|173479.7|173609.7|173479.7|1
1727134090000|2024-09-23 23:28:10|173609.8|173479.8|173608.9|173478.9|173609.8|173479.8|173608.9|173478.9|2
1727134100000|2024-09-23 23:28:20|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|1
1727134110000|2024-09-23 23:28:30|173609.3|173479.3|173607.5|173477.5|173609.3|173479.3|173606.9|173476.9|3
1727134130000|2024-09-23 23:28:50|173607.7|173477.7|173614.2|173484.2|173614.2|173484.2|173607.7|173477.7|3
1727134140000|2024-09-23 23:29:00|173614.6|173484.6|173616.2|173486.2|173616.2|173486.2|173614.6|173484.6|2
1727134150000|2024-09-23 23:29:10|173615.3|173485.3|173617.4|173487.4|173617.4|173487.4|173615.3|173485.3|2
1727134170000|2024-09-23 23:29:30|173617.3|173487.3|173617.3|173487.3|173617.3|173487.3|173617.3|173487.3|1
1727134200000|2024-09-23 23:30:00|173617.4|173487.4|173615.7|173485.7|173617.4|173487.4|173615.7|173485.7|2
1727134220000|2024-09-23 23:30:20|173616|173486|173616|173486|173616|173486|173616|173486|1
1727134230000|2024-09-23 23:30:30|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|1
1727134250000|2024-09-23 23:30:50|173614.5|173484.5|173614.5|173484.5|173614.5|173484.5|173614.5|173484.5|1
1727134280000|2024-09-23 23:31:20|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|1
1727134290000|2024-09-23 23:31:30|173614.3|173484.3|173614.3|173484.3|173614.3|173484.3|173614.3|173484.3|1
1727134300000|2024-09-23 23:31:40|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|1
1727134310000|2024-09-23 23:31:50|173614.5|173484.5|173613.6|173483.6|173614.5|173484.5|173613.6|173483.6|2
1727134320000|2024-09-23 23:32:00|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|1
1727134330000|2024-09-23 23:32:10|173613.6|173483.6|173613.6|173483.6|173613.6|173483.6|173613.6|173483.6|1
1727134350000|2024-09-23 23:32:30|173614.2|173484.2|173614.2|173484.2|173614.2|173484.2|173614.2|173484.2|1
1727134370000|2024-09-23 23:32:50|173613.7|173483.7|173612.8|173482.8|173613.7|173483.7|173612.8|173482.8|2
1727134380000|2024-09-23 23:33:00|173611.3|173481.3|173610.8|173480.8|173611.5|173481.5|173610.5|173480.5|4
1727134390000|2024-09-23 23:33:10|173612.3|173482.3|173612.4|173482.4|173612.8|173482.8|173612.3|173482.3|3
1727134400000|2024-09-23 23:33:20|173613.8|173483.8|173612.4|173482.4|173613.8|173483.8|173612.4|173482.4|3
1727134410000|2024-09-23 23:33:30|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|1
1727134420000|2024-09-23 23:33:40|173611.7|173481.7|173611.7|173481.7|173611.7|173481.7|173611.7|173481.7|1
1727134440000|2024-09-23 23:34:00|173613.6|173483.6|173613.6|173483.6|173613.6|173483.6|173613.6|173483.6|1
1727134470000|2024-09-23 23:34:30|173611.6|173481.6|173611.6|173481.6|173611.6|173481.6|173611.6|173481.6|1
1727134500000|2024-09-23 23:35:00|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|1
1727134510000|2024-09-23 23:35:10|173612.2|173482.2|173612.2|173482.2|173612.2|173482.2|173612.2|173482.2|1
1727134530000|2024-09-23 23:35:30|173610.5|173480.5|173612.3|173482.3|173612.3|173482.3|173610.5|173480.5|2
1727134540000|2024-09-23 23:35:40|173611.3|173481.3|173611.3|173481.3|173611.3|173481.3|173611.3|173481.3|1
1727134550000|2024-09-23 23:35:50|173611.8|173481.8|173613|173483|173613|173483|173611.8|173481.8|2
1727134560000|2024-09-23 23:36:00|173614.1|173484.1|173614.1|173484.1|173614.1|173484.1|173614.1|173484.1|1
1727134580000|2024-09-23 23:36:20|173613.5|173483.5|173613.5|173483.5|173613.5|173483.5|173613.5|173483.5|1
1727134590000|2024-09-23 23:36:30|173612.2|173482.2|173611.3|173481.3|173612.2|173482.2|173611.3|173481.3|2
1727134600000|2024-09-23 23:36:40|173612.3|173482.3|173612.3|173482.3|173612.3|173482.3|173612.3|173482.3|1
1727134610000|2024-09-23 23:36:50|173611.1|173481.1|173612.2|173482.2|173612.2|173482.2|173611.1|173481.1|2
1727134620000|2024-09-23 23:37:00|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|1
1727134640000|2024-09-23 23:37:20|173612.4|173482.4|173612.9|173482.9|173612.9|173482.9|173612.4|173482.4|2
1727134650000|2024-09-23 23:37:30|173611.9|173481.9|173611.9|173481.9|173611.9|173481.9|173611.9|173481.9|1
1727134660000|2024-09-23 23:37:40|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|173612.9|173482.9|1
1727134670000|2024-09-23 23:37:50|173612.4|173482.4|173612.8|173482.8|173613.4|173483.4|173612.4|173482.4|4
1727134690000|2024-09-23 23:38:10|173611.7|173481.7|173611.7|173481.7|173611.7|173481.7|173611.7|173481.7|1
1727134710000|2024-09-23 23:38:30|173610.5|173480.5|173610.5|173480.5|173610.5|173480.5|173610.5|173480.5|1
1727134720000|2024-09-23 23:38:40|173611.9|173481.9|173611.1|173481.1|173611.9|173481.9|173611.1|173481.1|2
1727134730000|2024-09-23 23:38:50|173611.9|173481.9|173611.9|173481.9|173611.9|173481.9|173611.9|173481.9|1
1727134740000|2024-09-23 23:39:00|173610.8|173480.8|173610.8|173480.8|173610.8|173480.8|173610.8|173480.8|1
1727134750000|2024-09-23 23:39:10|173608.9|173478.9|173609.9|173479.9|173609.9|173479.9|173603.3|173473.3|4
1727134770000|2024-09-23 23:39:30|173611.2|173481.2|173612.1|173482.1|173612.1|173482.1|173611.2|173481.2|2
1727134790000|2024-09-23 23:39:50|173616.2|173486.2|173613.1|173483.1|173616.2|173486.2|173613.1|173483.1|6
1727134800000|2024-09-23 23:40:00|173612.6|173482.6|173612.8|173482.8|173613.6|173483.6|173612.6|173482.6|5
1727134810000|2024-09-23 23:40:10|173610.2|173480.2|173610.2|173480.2|173610.2|173480.2|173610.2|173480.2|1
1727134830000|2024-09-23 23:40:30|173611|173481|173609.8|173479.8|173611|173481|173609.8|173479.8|2
1727134840000|2024-09-23 23:40:40|173609.5|173479.5|173609.5|173479.5|173609.5|173479.5|173609.5|173479.5|1
1727134860000|2024-09-23 23:41:00|173607.7|173477.7|173607.7|173477.7|173607.7|173477.7|173607.7|173477.7|1
1727134870000|2024-09-23 23:41:10|173606.5|173476.5|173606.5|173476.5|173606.5|173476.5|173606.5|173476.5|1
1727134880000|2024-09-23 23:41:20|173608.9|173478.9|173608.9|173478.9|173608.9|173478.9|173608.9|173478.9|1
1727134900000|2024-09-23 23:41:40|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|173608.2|173478.2|1
1727134910000|2024-09-23 23:41:50|173608.7|173478.7|173607.9|173477.9|173608.7|173478.7|173606.6|173476.6|3
1727134920000|2024-09-23 23:42:00|173607.8|173477.8|173610.5|173480.5|173610.5|173480.5|173607.8|173477.8|3
1727134940000|2024-09-23 23:42:20|173611.3|173481.3|173610.9|173480.9|173611.3|173481.3|173610.9|173480.9|3
1727134950000|2024-09-23 23:42:30|173609.5|173479.5|173609.5|173479.5|173609.5|173479.5|173609.5|173479.5|1
1727134960000|2024-09-23 23:42:40|173610.2|173480.2|173610.2|173480.2|173610.2|173480.2|173610.2|173480.2|1
1727134970000|2024-09-23 23:42:50|173608.4|173478.4|173607.8|173477.8|173608.4|173478.4|173607.8|173477.8|2
1727134980000|2024-09-23 23:43:00|173612.1|173482.1|173612.1|173482.1|173612.1|173482.1|173612.1|173482.1|1
1727134990000|2024-09-23 23:43:10|173613.1|173483.1|173613|173483|173613.1|173483.1|173613|173483|2
1727135000000|2024-09-23 23:43:20|173613.7|173483.7|173607.2|173477.2|173613.7|173483.7|173607.2|173477.2|3
1727135010000|2024-09-23 23:43:30|173607.8|173477.8|173607.8|173477.8|173607.8|173477.8|173607.8|173477.8|1
1727135020000|2024-09-23 23:43:40|173608.4|173478.4|173608.4|173478.4|173608.4|173478.4|173608.4|173478.4|1
1727135030000|2024-09-23 23:43:50|173605|173475|173605|173475|173605|173475|173605|173475|1
1727135040000|2024-09-23 23:44:00|173605.1|173475.1|173605.1|173475.1|173605.1|173475.1|173605.1|173475.1|1
1727135050000|2024-09-23 23:44:10|173608.3|173478.3|173607.7|173477.7|173608.3|173478.3|173607.7|173477.7|2
1727135060000|2024-09-23 23:44:20|173607.8|173477.8|173607.8|173477.8|173607.8|173477.8|173607.8|173477.8|1
1727135080000|2024-09-23 23:44:40|173604.3|173474.3|173604.3|173474.3|173604.3|173474.3|173604.3|173474.3|1
1727135100000|2024-09-23 23:45:00|173602.8|173472.8|173607.5|173477.5|173607.5|173477.5|173602.8|173472.8|3
1727135130000|2024-09-23 23:45:30|173608|173478|173604.7|173474.7|173609.3|173479.3|173604.7|173474.7|5
1727135140000|2024-09-23 23:45:40|173604.1|173474.1|173604.1|173474.1|173604.1|173474.1|173604.1|173474.1|1
1727135160000|2024-09-23 23:46:00|173607.4|173477.4|173607.4|173477.4|173607.4|173477.4|173607.4|173477.4|1
1727135180000|2024-09-23 23:46:20|173608.5|173478.5|173607.7|173477.7|173608.9|173478.9|173607.5|173477.5|8
1727135190000|2024-09-23 23:46:30|173608.5|173478.5|173605.7|173475.7|173609.1|173479.1|173605.7|173475.7|5
1727135200000|2024-09-23 23:46:40|173605.8|173475.8|173605.8|173475.8|173605.8|173475.8|173605.8|173475.8|1
1727135210000|2024-09-23 23:46:50|173603.1|173473.1|173598.9|173468.9|173603.1|173473.1|173593.9|173463.9|3
1727135220000|2024-09-23 23:47:00|173600|173470|173605.2|173475.2|173605.2|173475.2|173598.9|173468.9|3
1727135230000|2024-09-23 23:47:10|173605.1|173475.1|173605.1|173475.1|173605.1|173475.1|173605.1|173475.1|1
1727135240000|2024-09-23 23:47:20|173603.2|173473.2|173603.2|173473.2|173603.2|173473.2|173603.2|173473.2|1
1727135260000|2024-09-23 23:47:40|173603.1|173473.1|173603.1|173473.1|173603.1|173473.1|173603.1|173473.1|1
1727135270000|2024-09-23 23:47:50|173606.6|173476.6|173606.6|173476.6|173606.6|173476.6|173606.6|173476.6|1
1727135300000|2024-09-23 23:48:20|173603.1|173473.1|173602.6|173472.6|173603.1|173473.1|173602.6|173472.6|2
1727135320000|2024-09-23 23:48:40|173607.1|173477.1|173605.7|173475.7|173607.1|173477.1|173605.7|173475.7|2
1727135350000|2024-09-23 23:49:10|173600.5|173470.5|173600.5|173470.5|173600.5|173470.5|173600.5|173470.5|1
1727135380000|2024-09-23 23:49:40|173601.5|173471.5|173605.4|173475.4|173605.6|173475.6|173601.4|173471.4|5
1727135390000|2024-09-23 23:49:50|173605.9|173475.9|173605.9|173475.9|173605.9|173475.9|173605.9|173475.9|1
1727135400000|2024-09-23 23:50:00|173606|173476|173606|173476|173606|173476|173606|173476|1
1727135410000|2024-09-23 23:50:10|173601.9|173471.9|173601.9|173471.9|173601.9|173471.9|173601.9|173471.9|1
1727135430000|2024-09-23 23:50:30|173606|173476|173606|173476|173606|173476|173606|173476|1
1727135440000|2024-09-23 23:50:40|173605.5|173475.5|173617.4|173487.4|173617.7|173487.7|173605.5|173475.5|8
1727135450000|2024-09-23 23:50:50|173617.8|173487.8|173618.6|173488.6|173618.6|173488.6|173617.8|173487.8|2
1727135460000|2024-09-23 23:51:00|173617.7|173487.7|173619.9|173489.9|173619.9|173489.9|173617.7|173487.7|6
1727135470000|2024-09-23 23:51:10|173620.5|173490.5|173620.5|173490.5|173620.5|173490.5|173620.5|173490.5|1
1727135480000|2024-09-23 23:51:20|173619.9|173489.9|173619.9|173489.9|173619.9|173489.9|173619.9|173489.9|1
1727135490000|2024-09-23 23:51:30|173619|173489|173616.3|173486.3|173619.1|173489.1|173616.3|173486.3|3
1727135500000|2024-09-23 23:51:40|173615.6|173485.6|173615.6|173485.6|173615.6|173485.6|173615.6|173485.6|1
1727135520000|2024-09-23 23:52:00|173615.2|173485.2|173616.7|173486.7|173616.7|173486.7|173615.2|173485.2|2
1727135530000|2024-09-23 23:52:10|173616.8|173486.8|173616.8|173486.8|173616.8|173486.8|173616.8|173486.8|1
1727135540000|2024-09-23 23:52:20|173616.9|173486.9|173616.8|173486.8|173616.9|173486.9|173616.8|173486.8|2
1727135550000|2024-09-23 23:52:30|173615|173485|173615.6|173485.6|173615.6|173485.6|173615|173485|2
1727135560000|2024-09-23 23:52:40|173612.2|173482.2|173611.1|173481.1|173612.2|173482.2|173611|173481|3
1727135570000|2024-09-23 23:52:50|173610.7|173480.7|173607.9|173477.9|173610.7|173480.7|173606.3|173476.3|3
1727135580000|2024-09-23 23:53:00|173607.7|173477.7|173607.3|173477.3|173607.7|173477.7|173607.3|173477.3|2
1727135600000|2024-09-23 23:53:20|173610.9|173480.9|173611.6|173481.6|173611.6|173481.6|173610.9|173480.9|2
1727135610000|2024-09-23 23:53:30|173610.8|173480.8|173632.4|173502.4|173632.4|173502.4|173610.8|173480.8|2
1727135630000|2024-09-23 23:53:50|173620.6|173490.6|173620.6|173490.6|173620.6|173490.6|173620.6|173490.6|1
1727135660000|2024-09-23 23:54:20|173619.8|173489.8|173631|173501|173631|173501|173619.8|173489.8|4
1727135670000|2024-09-23 23:54:30|173627.4|173497.4|173630.4|173500.4|173630.4|173500.4|173627.4|173497.4|2
1727135680000|2024-09-23 23:54:40|173626.3|173496.3|173619|173489|173629.9|173499.9|173619|173489|3
1727135690000|2024-09-23 23:54:50|173617.4|173487.4|173618.9|173488.9|173618.9|173488.9|173617.4|173487.4|2
1727135720000|2024-09-23 23:55:20|173629.7|173499.7|173629.7|173499.7|173629.7|173499.7|173629.7|173499.7|1
1727135740000|2024-09-23 23:55:40|173619.6|173489.6|173619.6|173489.6|173619.6|173489.6|173619.6|173489.6|1
1727135750000|2024-09-23 23:55:50|173618.5|173488.5|173619.8|173489.8|173619.8|173489.8|173618.5|173488.5|2
1727135760000|2024-09-23 23:56:00|173611.1|173481.1|173615.2|173485.2|173615.2|173485.2|173611.1|173481.1|3
1727135770000|2024-09-23 23:56:10|173618.9|173488.9|173626.1|173496.1|173626.5|173496.5|173618.9|173488.9|4
1727135780000|2024-09-23 23:56:20|173626.5|173496.5|173627|173497|173627|173497|173626.5|173496.5|2
1727135790000|2024-09-23 23:56:30|173633|173503|173623.3|173493.3|173633|173503|173623.3|173493.3|3
1727135810000|2024-09-23 23:56:50|173623.6|173493.6|173623.6|173493.6|173623.6|173493.6|173623.6|173493.6|1
1727135820000|2024-09-23 23:57:00|173623.8|173493.8|173623.8|173493.8|173623.8|173493.8|173623.8|173493.8|1
1727135830000|2024-09-23 23:57:10|173633.6|173503.6|173632.5|173502.5|173633.6|173503.6|173632.5|173502.5|3
1727135840000|2024-09-23 23:57:20|173631.8|173501.8|173631.6|173501.6|173631.8|173501.8|173631.6|173501.6|2
1727135850000|2024-09-23 23:57:30|173632|173502|173622.7|173492.7|173632|173502|173622.7|173492.7|2
1727135860000|2024-09-23 23:57:40|173623|173493|173623|173493|173623|173493|173623|173493|1
1727135870000|2024-09-23 23:57:50|173623.4|173493.4|173623.9|173493.9|173623.9|173493.9|173623.4|173493.4|2
1727135880000|2024-09-23 23:58:00|173624.3|173494.3|173635.1|173505.1|173635.1|173505.1|173624.3|173494.3|2
1727135890000|2024-09-23 23:58:10|173634.5|173504.5|173634.5|173504.5|173634.5|173504.5|173634.5|173504.5|1
1727135900000|2024-09-23 23:58:20|173624.7|173494.7|173624.7|173494.7|173624.7|173494.7|173624.7|173494.7|1
1727135910000|2024-09-23 23:58:30|173625|173495|173625.6|173495.6|173625.6|173495.6|173625|173495|2
1727135920000|2024-09-23 23:58:40|173625.1|173495.1|173625.1|173495.1|173625.1|173495.1|173625.1|173495.1|1
1727135930000|2024-09-23 23:58:50|173629|173499|173629|173499|173629|173499|173629|173499|1
1727135940000|2024-09-23 23:59:00|173636.1|173506.1|173635.2|173505.2|173636.1|173506.1|173635.2|173505.2|2
1727135950000|2024-09-23 23:59:10|173628.4|173498.4|173663.4|173462.7|173663.4|173498.4|173628.4|173462.7|2
1727135960000|2024-09-23 23:59:20|173628.5|173498.5|173621.7|173491.7|173628.5|173498.5|173621.3|173491.3|3
1727135970000|2024-09-23 23:59:30|173621.4|173491.4|173621.6|173491.6|173621.7|173491.7|173620.9|173490.9|7
1727135980000|2024-09-23 23:59:40|173621.3|173491.3|173620.9|173490.9|173621.3|173491.3|173620.9|173490.9|2
1727135990000|2024-09-23 23:59:50|173622.5|173492.5|173634.3|173504.3|173634.3|173504.3|173622.5|173492.5|6
1727136000000|2024-09-24 00:00:00|173631.2|173501.2|173668.3|173538.3|173673.8|173543.8|173623.7|173493.7|9
1727136010000|2024-09-24 00:00:10|173668.1|173538.1|173668.1|173538.1|173668.1|173538.1|173668.1|173538.1|1
1727136020000|2024-09-24 00:00:20|173665.7|173535.7|173667.3|173537.3|173667.3|173537.3|173665.5|173535.5|3
1727136030000|2024-09-24 00:00:30|173667.7|173537.7|173669.3|173539.3|173670|173540|173667.7|173537.7|3
1727136040000|2024-09-24 00:00:40|173669.1|173539.1|173669.1|173539.1|173669.1|173539.1|173669.1|173539.1|1
1727136050000|2024-09-24 00:00:50|173668.4|173538.4|173668.4|173538.4|173668.4|173538.4|173668.4|173538.4|1
1727136060000|2024-09-24 00:01:00|173668.3|173538.3|173663.3|173533.3|173668.3|173538.3|173663.3|173533.3|2
1727136070000|2024-09-24 00:01:10|173668.5|173538.5|173669.3|173539.3|173669.3|173539.3|173668.5|173538.5|2
1727136090000|2024-09-24 00:01:30|173679.8|173549.8|173669.7|173539.7|173681.9|173551.9|173669.7|173539.7|4
1727136100000|2024-09-24 00:01:40|173667.8|173537.8|173667.8|173537.8|173667.8|173537.8|173667.8|173537.8|1
1727136110000|2024-09-24 00:01:50|173674.4|173544.4|173672.9|173542.9|173674.4|173544.4|173672.9|173542.9|2
1727136120000|2024-09-24 00:02:00|173671.1|173541.1|173674.2|173544.2|173674.2|173544.2|173671.1|173541.1|2
1727136130000|2024-09-24 00:02:10|173676|173546|173728.8|173598.8|173732.7|173602.7|173676|173546|6
1727136140000|2024-09-24 00:02:20|173728.6|173598.6|173728.6|173598.6|173728.6|173598.6|173728.6|173598.6|1
1727136150000|2024-09-24 00:02:30|173728.2|173598.2|173722.9|173592.9|173728.2|173598.2|173722.6|173592.6|5
1727136160000|2024-09-24 00:02:40|173731.8|173601.8|173720.6|173590.6|173731.8|173601.8|173720.6|173590.6|2
1727136170000|2024-09-24 00:02:50|173722.3|173592.3|173704.3|173574.3|173722.3|173592.3|173704.3|173574.3|3
1727136180000|2024-09-24 00:03:00|173704.1|173574.1|173706|173576|173706|173576|173704.1|173574.1|2
1727136190000|2024-09-24 00:03:10|173706.6|173576.6|173706.6|173576.6|173706.6|173576.6|173706.6|173576.6|1
1727136200000|2024-09-24 00:03:20|173710.4|173580.4|173710.4|173580.4|173710.4|173580.4|173710.4|173580.4|1
1727136210000|2024-09-24 00:03:30|173714.7|173584.7|173717.3|173587.3|173719|173589|173714.7|173584.7|5
1727136220000|2024-09-24 00:03:40|173724|173594|173718.3|173588.3|173724|173594|173718.3|173588.3|2
1727136230000|2024-09-24 00:03:50|173716.8|173586.8|173704.3|173574.3|173716.8|173586.8|173704.3|173574.3|2
1727136240000|2024-09-24 00:04:00|173703.5|173573.5|173703.7|173573.7|173707.3|173577.3|173703.5|173573.5|3
1727136250000|2024-09-24 00:04:10|173707.3|173577.3|173707.3|173577.3|173707.3|173577.3|173707.3|173577.3|1
1727136260000|2024-09-24 00:04:20|173703.9|173573.9|173710.1|173580.1|173710.1|173580.1|173703.9|173573.9|2
1727136280000|2024-09-24 00:04:40|173706.1|173576.1|173706.1|173576.1|173706.1|173576.1|173706.1|173576.1|1
1727136290000|2024-09-24 00:04:50|173710.1|173580.1|173710.1|173580.1|173710.1|173580.1|173710.1|173580.1|1
1727136320000|2024-09-24 00:05:20|173720.1|173590.1|173720.1|173590.1|173720.1|173590.1|173720.1|173590.1|1
1727136340000|2024-09-24 00:05:40|173710.1|173580.1|173710.1|173580.1|173710.1|173580.1|173710.1|173580.1|1
1727136350000|2024-09-24 00:05:50|173706.9|173576.9|173703|173573|173706.9|173576.9|173703|173573|2
1727136360000|2024-09-24 00:06:00|173701.9|173571.9|173701.4|173571.4|173701.9|173571.9|173701.4|173571.4|2
1727136370000|2024-09-24 00:06:10|173701.9|173571.9|173701.9|173571.9|173701.9|173571.9|173701.9|173571.9|1
1727136380000|2024-09-24 00:06:20|173700|173570|173692.4|173562.4|173700|173570|173692.4|173562.4|3
1727136390000|2024-09-24 00:06:30|173692.3|173562.3|173676.7|173546.7|173692.3|173562.3|173676.7|173546.7|3
1727136400000|2024-09-24 00:06:40|173674.7|173544.7|173678.4|173548.4|173678.4|173548.4|173674.7|173544.7|5
1727136410000|2024-09-24 00:06:50|173675.7|173545.7|173678.1|173548.1|173678.1|173548.1|173675.2|173545.2|4
1727136420000|2024-09-24 00:07:00|173677.4|173547.4|173681|173551|173681|173551|173677.4|173547.4|2
1727136430000|2024-09-24 00:07:10|173680|173550|173680|173550|173680|173550|173680|173550|1
1727136440000|2024-09-24 00:07:20|173678.7|173548.7|173677|173547|173678.7|173548.7|173675.8|173545.8|5
1727136450000|2024-09-24 00:07:30|173676.1|173546.1|173677.5|173547.5|173677.5|173547.5|173675.4|173545.4|8
1727136460000|2024-09-24 00:07:40|173678.1|173548.1|173658.1|173528.1|173678.1|173548.1|173658.1|173528.1|6
1727136470000|2024-09-24 00:07:50|173659.6|173529.6|173659.6|173529.6|173659.6|173529.6|173659.6|173529.6|1
1727136490000|2024-09-24 00:08:10|173662.7|173532.7|173671.5|173541.5|173672.7|173542.7|173662.7|173532.7|7
1727136500000|2024-09-24 00:08:20|173670.8|173540.8|173651.3|173521.3|173672.3|173542.3|173651.3|173521.3|4
1727136510000|2024-09-24 00:08:30|173651|173521|173650.7|173520.7|173651|173521|173650.7|173520.7|2
1727136520000|2024-09-24 00:08:40|173650.9|173520.9|173653.8|173523.8|173654.3|173524.3|173650.9|173520.9|5
1727136530000|2024-09-24 00:08:50|173641.6|173511.6|173641.6|173511.6|173642.2|173512.2|173641.1|173511.1|5
1727136540000|2024-09-24 00:09:00|173641.1|173511.1|173648|173518|173648.3|173518.3|173641.1|173511.1|6
1727136550000|2024-09-24 00:09:10|173647.5|173517.5|173647.2|173517.2|173647.5|173517.5|173647.2|173517.2|2
1727136560000|2024-09-24 00:09:20|173647.5|173517.5|173646.9|173516.9|173647.5|173517.5|173646.9|173516.9|2
1727136570000|2024-09-24 00:09:30|173653.7|173523.7|173655.6|173525.6|173655.6|173525.6|173645.9|173515.9|9
1727136580000|2024-09-24 00:09:40|173655.3|173525.3|173655.3|173525.3|173655.3|173525.3|173655.3|173525.3|1
1727136590000|2024-09-24 00:09:50|173655.7|173525.7|173655.7|173525.7|173655.7|173525.7|173655.7|173525.7|1
1727136600000|2024-09-24 00:10:00|173640.2|173510.2|173637|173507|173640.2|173510.2|173637|173507|6
1727136610000|2024-09-24 00:10:10|173638.8|173508.8|173637.9|173507.9|173638.8|173508.8|173637.9|173507.9|2
1727136620000|2024-09-24 00:10:20|173636.7|173506.7|173647.5|173517.5|173647.5|173517.5|173636.7|173506.7|2
1727136630000|2024-09-24 00:10:30|173652.9|173522.9|173652.9|173522.9|173652.9|173522.9|173652.9|173522.9|1
1727136640000|2024-09-24 00:10:40|173653|173523|173652.4|173522.4|173653|173523|173652.4|173522.4|2
1727136650000|2024-09-24 00:10:50|173647.7|173517.7|173611.7|173481.7|173652|173522|173609.1|173479.1|8
1727136660000|2024-09-24 00:11:00|173611.2|173481.2|173611.3|173481.3|173611.3|173481.3|173611.2|173481.2|2
1727136670000|2024-09-24 00:11:10|173610.2|173480.2|173598.7|173468.7|173610.2|173480.2|173597.9|173467.9|8
1727136680000|2024-09-24 00:11:20|173599.1|173469.1|173600.8|173470.8|173600.8|173470.8|173598.7|173468.7|4
1727136690000|2024-09-24 00:11:30|173601.5|173471.5|173602.4|173472.4|173602.4|173472.4|173601.5|173471.5|3
1727136700000|2024-09-24 00:11:40|173598.2|173468.2|173600.2|173470.2|173631.6|173470.2|173592.3|173429.8|4
1727136710000|2024-09-24 00:11:50|173599.7|173469.7|173599.7|173469.7|173599.7|173469.7|173599.7|173469.7|1
1727136720000|2024-09-24 00:12:00|173606.4|173476.4|173606.4|173476.4|173606.4|173476.4|173606.4|173476.4|1
1727136730000|2024-09-24 00:12:10|173607.7|173477.7|173616.7|173486.7|173616.7|173486.7|173607.7|173477.7|2
1727136740000|2024-09-24 00:12:20|173617.1|173487.1|173620|173490|173620|173490|173617.1|173487.1|3
1727136750000|2024-09-24 00:12:30|173619.4|173489.4|173609.5|173479.5|173619.4|173489.4|173609.5|173479.5|3
1727136760000|2024-09-24 00:12:40|173609.4|173479.4|173609.4|173479.4|173609.4|173479.4|173609.4|173479.4|1
1727136780000|2024-09-24 00:13:00|173593.4|173463.4|173614.9|173484.9|173614.9|173484.9|173593.4|173463.4|2
1727136790000|2024-09-24 00:13:10|173615.4|173485.4|173605.4|173475.4|173615.4|173485.4|173605.4|173475.4|3
1727136800000|2024-09-24 00:13:20|173604.5|173474.5|173604.5|173474.5|173604.5|173474.5|173604.5|173474.5|1
1727136810000|2024-09-24 00:13:30|173603.7|173473.7|173600.3|173470.3|173603.7|173473.7|173600.3|173470.3|3
1727136820000|2024-09-24 00:13:40|173625.1|173423.3|173588.4|173458.4|173625.1|173459.7|173588.4|173423.3|3
1727136830000|2024-09-24 00:13:50|173593.4|173463.4|173591.7|173461.7|173593.4|173463.4|173591.7|173461.7|2
1727136840000|2024-09-24 00:14:00|173592.2|173462.2|173591.8|173461.8|173592.2|173462.2|173591.8|173461.8|2
1727136850000|2024-09-24 00:14:10|173591.3|173461.3|173591.3|173461.3|173591.3|173461.3|173591.3|173461.3|1
1727136860000|2024-09-24 00:14:20|173592|173462|173591.3|173461.3|173592|173462|173591.3|173461.3|2
1727136870000|2024-09-24 00:14:30|173578.1|173448.1|173578.1|173448.1|173578.1|173448.1|173578.1|173448.1|1
1727136880000|2024-09-24 00:14:40|173576.9|173446.9|173578.1|173448.1|173578.1|173448.1|173576.9|173446.9|2
1727136890000|2024-09-24 00:14:50|173593.1|173463.1|173593.1|173463.1|173593.1|173463.1|173592.6|173462.6|3
1727136900000|2024-09-24 00:15:00|173580.7|173450.7|173582|173452|173582.4|173452.4|173580.7|173450.7|3
1727136920000|2024-09-24 00:15:20|173565.6|173435.6|173559.7|173429.7|173565.6|173435.6|173559.7|173429.7|4
1727136940000|2024-09-24 00:15:40|173559.8|173429.8|173559.8|173429.8|173559.8|173429.8|173559.8|173429.8|1
1727136950000|2024-09-24 00:15:50|173551.6|173421.6|173548.4|173418.4|173551.6|173421.6|173548.4|173418.4|2
1727136960000|2024-09-24 00:16:00|173547.2|173417.2|173557.2|173427.2|173557.2|173427.2|173547.2|173417.2|5
1727136970000|2024-09-24 00:16:10|173568.5|173438.5|173574.4|173444.4|173574.4|173444.4|173568.5|173438.5|8
1727136980000|2024-09-24 00:16:20|173574.1|173444.1|173574.4|173444.4|173574.4|173444.4|173574.1|173444.1|2
1727136990000|2024-09-24 00:16:30|173575.4|173445.4|173575.7|173445.7|173575.7|173445.7|173575.4|173445.4|2
1727137000000|2024-09-24 00:16:40|173569|173439|173568.4|173438.4|173569|173439|173568.4|173438.4|2
1727137020000|2024-09-24 00:17:00|173578.1|173448.1|173578.1|173448.1|173578.1|173448.1|173578.1|173448.1|1
1727137030000|2024-09-24 00:17:10|173578.5|173448.5|173579.5|173449.5|173579.5|173449.5|173578.5|173448.5|2
1727137040000|2024-09-24 00:17:20|173574.7|173444.7|173579.1|173449.1|173579.1|173449.1|173574.7|173444.7|2
1727137050000|2024-09-24 00:17:30|173570|173440|173570|173440|173570|173440|173570|173440|1
1727137060000|2024-09-24 00:17:40|173570.1|173440.1|173570.1|173440.1|173570.1|173440.1|173570.1|173440.1|1
1727137070000|2024-09-24 00:17:50|173559.7|173429.7|173570.4|173440.4|173570.4|173440.4|173559.7|173429.7|2
1727137080000|2024-09-24 00:18:00|173579.6|173449.6|173579.6|173449.6|173579.6|173449.6|173579.6|173449.6|1
1727137090000|2024-09-24 00:18:10|173580.1|173450.1|173579.8|173449.8|173580.1|173450.1|173579.8|173449.8|2
1727137100000|2024-09-24 00:18:20|173575.2|173445.2|173580.2|173450.2|173580.2|173450.2|173575.2|173445.2|2
1727137110000|2024-09-24 00:18:30|173571.3|173441.3|173571.3|173441.3|173571.3|173441.3|173571.3|173441.3|1
1727137130000|2024-09-24 00:18:50|173578.9|173448.9|173578.9|173448.9|173578.9|173448.9|173578.9|173448.9|1
1727137150000|2024-09-24 00:19:10|173575.4|173445.4|173580.2|173450.2|173580.2|173450.2|173575.4|173445.4|2
1727137160000|2024-09-24 00:19:20|173571.1|173441.1|173571.1|173441.1|173571.1|173441.1|173571.1|173441.1|1
1727137180000|2024-09-24 00:19:40|173563.9|173433.9|173568|173438|173568|173438|173563.9|173433.9|2
1727137190000|2024-09-24 00:19:50|173581.4|173451.4|173581.9|173451.9|173581.9|173451.9|173579.9|173449.9|4
1727137200000|2024-09-24 00:20:00|173581.2|173451.2|173579.8|173449.8|173581.2|173451.2|173579.8|173449.8|2
1727137210000|2024-09-24 00:20:10|173580.3|173450.3|173580.8|173450.8|173580.8|173450.8|173580.3|173450.3|2
1727137220000|2024-09-24 00:20:20|173566.1|173436.1|173566.1|173436.1|173566.1|173436.1|173566.1|173436.1|1
1727137240000|2024-09-24 00:20:40|173580.8|173450.8|173580.8|173450.8|173580.8|173450.8|173580.8|173450.8|1
1727137250000|2024-09-24 00:20:50|173585.2|173455.2|173582|173452|173585.2|173455.2|173582|173452|2
1727137260000|2024-09-24 00:21:00|173582.4|173452.4|173583.8|173453.8|173583.8|173453.8|173582.4|173452.4|3
1727137270000|2024-09-24 00:21:10|173583.4|173453.4|173575.3|173445.3|173583.4|173453.4|173575.3|173445.3|2
1727137280000|2024-09-24 00:21:20|173569.7|173439.7|173569.7|173439.7|173569.7|173439.7|173569.7|173439.7|1
1727137290000|2024-09-24 00:21:30|173571.5|173441.5|173571.5|173441.5|173571.5|173441.5|173571.5|173441.5|1
1727137300000|2024-09-24 00:21:40|173572.6|173442.6|173585.7|173455.7|173585.7|173455.7|173572.6|173442.6|3
1727137310000|2024-09-24 00:21:50|173585.8|173455.8|173602.7|173472.7|173602.7|173472.7|173585.8|173455.8|9
1727137320000|2024-09-24 00:22:00|173601.3|173471.3|173604.8|173474.8|173604.8|173474.8|173601.3|173471.3|3
1727137330000|2024-09-24 00:22:10|173602.7|173472.7|173605.7|173475.7|173605.7|173475.7|173602.7|173472.7|2
1727137350000|2024-09-24 00:22:30|173600.3|173470.3|173600.3|173470.3|173600.3|173470.3|173600.3|173470.3|1
1727137360000|2024-09-24 00:22:40|173591.7|173461.7|173591.7|173461.7|173591.7|173461.7|173591.7|173461.7|1
1727137370000|2024-09-24 00:22:50|173592.4|173462.4|173593.2|173463.2|173605.7|173475.7|173592.4|173462.4|5
1727137380000|2024-09-24 00:23:00|173592.8|173462.8|173592.8|173462.8|173592.8|173462.8|173592.8|173462.8|1
1727137390000|2024-09-24 00:23:10|173592.9|173462.9|173598.7|173468.7|173598.7|173468.7|173590.2|173460.2|4
1727137400000|2024-09-24 00:23:20|173595.9|173465.9|173595.9|173465.9|173595.9|173465.9|173595.9|173465.9|1
1727137410000|2024-09-24 00:23:30|173597.2|173467.2|173600.6|173470.6|173630.9|173470.6|173597.2|173429.9|3
1727137420000|2024-09-24 00:23:40|173630.9|173429.9|173630.9|173429.9|173630.9|173429.9|173630.9|173429.9|1
1727137430000|2024-09-24 00:23:50|173600.6|173470.6|173605.3|173475.3|173605.3|173475.3|173600.6|173470.6|2
1727137440000|2024-09-24 00:24:00|173602.2|173472.2|173605.4|173475.4|173605.4|173475.4|173602.2|173472.2|2
1727137450000|2024-09-24 00:24:10|173603.8|173473.8|173598.3|173468.3|173603.8|173473.8|173588.8|173458.8|5
1727137460000|2024-09-24 00:24:20|173596.1|173466.1|173586|173456|173596.1|173466.1|173586|173456|3
1727137470000|2024-09-24 00:24:30|173587.1|173457.1|173587|173457|173590.6|173460.6|173587|173457|5
1727137490000|2024-09-24 00:24:50|173587.3|173457.3|173587.3|173457.3|173587.3|173457.3|173587.3|173457.3|1
1727137500000|2024-09-24 00:25:00|173572.4|173442.4|173572.4|173442.4|173572.4|173442.4|173572.4|173442.4|1
1727137520000|2024-09-24 00:25:20|173572.3|173442.3|173585.7|173455.7|173585.7|173455.7|173572.3|173442.3|3
1727137530000|2024-09-24 00:25:30|173590.5|173460.5|173605.4|173475.4|173605.4|173475.4|173588.4|173458.4|9
1727137540000|2024-09-24 00:25:40|173605.9|173475.9|173606.5|173476.5|173606.5|173476.5|173604.1|173474.1|5
1727137550000|2024-09-24 00:25:50|173603.1|173473.1|173593.8|173463.8|173603.1|173473.1|173588|173458|6
1727137560000|2024-09-24 00:26:00|173590.2|173460.2|173592.4|173462.4|173592.4|173462.4|173588.7|173458.7|5
1727137580000|2024-09-24 00:26:20|173591.5|173461.5|173590.5|173460.5|173593.1|173463.1|173590.5|173460.5|4
1727137600000|2024-09-24 00:26:40|173596.8|173466.8|173596.8|173466.8|173596.8|173466.8|173596.8|173466.8|1
1727137610000|2024-09-24 00:26:50|173594.2|173464.2|173594.2|173464.2|173594.2|173464.2|173594.2|173464.2|1
1727137620000|2024-09-24 00:27:00|173595.7|173465.7|173617.4|173487.4|173617.4|173487.4|173595.7|173465.7|5
1727137640000|2024-09-24 00:27:20|173615.8|173485.8|173630.8|173500.8|173630.8|173500.8|173615.8|173485.8|3
1727137650000|2024-09-24 00:27:30|173631.4|173501.4|173634.9|173504.9|173634.9|173504.9|173631.4|173501.4|5
1727137680000|2024-09-24 00:28:00|173628.4|173498.4|173628.4|173498.4|173628.4|173498.4|173628.4|173498.4|1
1727137690000|2024-09-24 00:28:10|173631.1|173501.1|173632.9|173502.9|173632.9|173502.9|173631.1|173501.1|3
1727137700000|2024-09-24 00:28:20|173635.4|173505.4|173634.9|173504.9|173636.3|173506.3|173634.9|173504.9|3
1727137710000|2024-09-24 00:28:30|173635.2|173505.2|173635.2|173505.2|173635.2|173505.2|173635.2|173505.2|1
1727137720000|2024-09-24 00:28:40|173635.4|173505.4|173637.9|173507.9|173637.9|173507.9|173634.8|173504.8|5
1727137730000|2024-09-24 00:28:50|173634.9|173504.9|173634.9|173504.9|173634.9|173504.9|173634.9|173504.9|1
1727137740000|2024-09-24 00:29:00|173634.2|173504.2|173635.5|173505.5|173635.5|173505.5|173634.2|173504.2|2
1727137750000|2024-09-24 00:29:10|173635.9|173505.9|173636.7|173506.7|173636.7|173506.7|173635.2|173505.2|3
1727137760000|2024-09-24 00:29:20|173637.6|173507.6|173637.6|173507.6|173637.6|173507.6|173637.6|173507.6|1
1727137770000|2024-09-24 00:29:30|173632.5|173502.5|173632.5|173502.5|173632.5|173502.5|173632.5|173502.5|1
1727137790000|2024-09-24 00:29:50|173626|173496|173637.2|173507.2|173674.2|173508.4|173626|173451.8|4
1727137800000|2024-09-24 00:30:00|173637.4|173507.4|173638.4|173508.4|173638.4|173508.4|173637.4|173507.4|2
1727137810000|2024-09-24 00:30:10|173638.1|173508.1|173638|173508|173667.6|173508.1|173638|173467.1|3
1727137830000|2024-09-24 00:30:30|173667.9|173466.6|173638.2|173508.2|173667.9|173508.2|173638.2|173466.6|2
1727137840000|2024-09-24 00:30:40|173638.6|173508.6|173638.6|173508.6|173638.6|173508.6|173638.6|173508.6|1
1727137850000|2024-09-24 00:30:50|173640.6|173510.6|173647.4|173517.4|173647.4|173517.4|173640.6|173510.6|2
1727137870000|2024-09-24 00:31:10|173647.5|173517.5|173642.1|173512.1|173647.5|173517.5|173642.1|173512.1|2
1727137900000|2024-09-24 00:31:40|173642|173512|173642|173512|173642|173512|173642|173512|1
1727137910000|2024-09-24 00:31:50|173632.3|173502.3|173632.3|173502.3|173632.3|173502.3|173632.3|173502.3|1
1727137920000|2024-09-24 00:32:00|173622.6|173492.6|173640.5|173510.5|173642.1|173512.1|173622.6|173492.6|4
1727137940000|2024-09-24 00:32:20|173635.7|173505.7|173640|173510|173640|173510|173635.7|173505.7|2
1727137950000|2024-09-24 00:32:30|173639.3|173509.3|173639.1|173509.1|173639.9|173509.9|173639.1|173509.1|3
1727137970000|2024-09-24 00:32:50|173630.1|173500.1|173630.1|173500.1|173630.1|173500.1|173630.1|173500.1|1
1727137980000|2024-09-24 00:33:00|173630.2|173500.2|173639|173509|173639.1|173509.1|173630.2|173500.2|3
1727138000000|2024-09-24 00:33:20|173638.8|173508.8|173638.8|173508.8|173638.8|173508.8|173638.8|173508.8|1
1727138010000|2024-09-24 00:33:30|173639.3|173509.3|173631|173501|173639.3|173509.3|173631|173501|2
1727138030000|2024-09-24 00:33:50|173634.2|173504.2|173634.2|173504.2|173634.2|173504.2|173634.2|173504.2|1
1727138050000|2024-09-24 00:34:10|173629.4|173499.4|173638.7|173508.7|173638.7|173508.7|173629.4|173499.4|2
1727138060000|2024-09-24 00:34:20|173645.1|173515.1|173645.1|173515.1|173645.1|173515.1|173645.1|173515.1|1
1727138070000|2024-09-24 00:34:30|173636.5|173506.5|173644.6|173514.6|173644.6|173514.6|173636.5|173506.5|3
1727138090000|2024-09-24 00:34:50|173638.8|173508.8|173638.8|173508.8|173638.8|173508.8|173638.8|173508.8|1
1727138100000|2024-09-24 00:35:00|173631.2|173501.2|173639.7|173509.7|173639.7|173509.7|173631.2|173501.2|2
1727138110000|2024-09-24 00:35:10|173641.6|173511.6|173641.6|173511.6|173641.6|173511.6|173641.6|173511.6|1
1727138130000|2024-09-24 00:35:30|173637.8|173507.8|173641.6|173511.6|173641.6|173511.6|173637.8|173507.8|2
1727138140000|2024-09-24 00:35:40|173639.7|173509.7|173639.7|173509.7|173639.7|173509.7|173639.7|173509.7|1
1727138160000|2024-09-24 00:36:00|173631.3|173501.3|173631.3|173501.3|173631.3|173501.3|173631.3|173501.3|1
1727138170000|2024-09-24 00:36:10|173634.2|173504.2|173638.5|173508.5|173639.5|173509.5|173634.2|173504.2|3
1727138180000|2024-09-24 00:36:20|173644.9|173514.9|173644.9|173514.9|173644.9|173514.9|173644.9|173514.9|1
1727138200000|2024-09-24 00:36:40|173646.8|173516.8|173645.9|173515.9|173647.5|173517.5|173645.9|173515.9|3
1727138210000|2024-09-24 00:36:50|173641|173511|173641|173511|173641|173511|173641|173511|1
1727138220000|2024-09-24 00:37:00|173646.9|173516.9|173646.2|173516.2|173646.9|173516.9|173646.2|173516.2|2
1727138230000|2024-09-24 00:37:10|173645.8|173515.8|173647.6|173517.6|173647.6|173517.6|173645.8|173515.8|2
1727138250000|2024-09-24 00:37:30|173644.3|173514.3|173644.3|173514.3|173644.3|173514.3|173644.3|173514.3|1
1727138260000|2024-09-24 00:37:40|173641.8|173511.8|173644.5|173514.5|173644.5|173514.5|173641.8|173511.8|2
1727138270000|2024-09-24 00:37:50|173643.8|173513.8|173625|173495|173643.8|173513.8|173625|173495|4
1727138280000|2024-09-24 00:38:00|173624.6|173494.6|173625.2|173495.2|173625.6|173495.6|173624.6|173494.6|3
1727138290000|2024-09-24 00:38:10|173624.4|173494.4|173624.4|173494.4|173624.4|173494.4|173624.4|173494.4|1
1727138300000|2024-09-24 00:38:20|173616.5|173486.5|173621.6|173491.6|173621.6|173491.6|173616.5|173486.5|3
1727138320000|2024-09-24 00:38:40|173622.2|173492.2|173626.8|173496.8|173627.4|173497.4|173621.4|173491.4|4
1727138330000|2024-09-24 00:38:50|173625.5|173495.5|173625.5|173495.5|173625.5|173495.5|173625.5|173495.5|1
1727138340000|2024-09-24 00:39:00|173622.8|173492.8|173625.1|173495.1|173625.1|173495.1|173622.3|173492.3|5
1727138350000|2024-09-24 00:39:10|173623.5|173493.5|173622.2|173492.2|173623.5|173493.5|173621.4|173491.4|4
1727138360000|2024-09-24 00:39:20|173616.9|173486.9|173619.3|173489.3|173619.3|173489.3|173616.9|173486.9|3
1727138370000|2024-09-24 00:39:30|173611|173481|173611|173481|173611|173481|173611|173481|1
1727138380000|2024-09-24 00:39:40|173616.2|173486.2|173616.2|173486.2|173616.2|173486.2|173616.2|173486.2|1
1727138390000|2024-09-24 00:39:50|173617.2|173487.2|173618.6|173488.6|173618.6|173488.6|173617.2|173487.2|2
1727138400000|2024-09-24 00:40:00|173622.9|173492.9|173622.9|173492.9|173622.9|173492.9|173622.9|173492.9|1
1727138410000|2024-09-24 00:40:10|173623|173493|173621.7|173491.7|173623|173493|173621.7|173491.7|2
1727138430000|2024-09-24 00:40:30|173621.8|173491.8|173621.8|173491.8|173621.8|173491.8|173614.7|173484.7|3
1727138460000|2024-09-24 00:41:00|173626.2|173496.2|173626.2|173496.2|173626.2|173496.2|173626.2|173496.2|1
1727138470000|2024-09-24 00:41:10|173621.3|173491.3|173621.3|173491.3|173621.3|173491.3|173621.3|173491.3|1
1727138480000|2024-09-24 00:41:20|173621.4|173491.4|173650.6|173520.6|173650.6|173520.6|173621.4|173491.4|5
1727138490000|2024-09-24 00:41:30|173650|173520|173649.5|173519.5|173650|173520|173649.5|173519.5|2
1727138500000|2024-09-24 00:41:40|173647.9|173517.9|173663.2|173533.2|173663.2|173533.2|173647.9|173517.9|6
1727138510000|2024-09-24 00:41:50|173662.1|173532.1|173662.6|173532.6|173663|173533|173661|173531|7
1727138520000|2024-09-24 00:42:00|173663.2|173533.2|173661.9|173531.9|173663.8|173533.8|173661.9|173531.9|12
1727138530000|2024-09-24 00:42:10|173661.7|173531.7|173659.4|173529.4|173662.2|173532.2|173658.2|173528.2|6
1727138540000|2024-09-24 00:42:20|173658.6|173528.6|173656|173526|173658.6|173528.6|173656|173526|3
1727138550000|2024-09-24 00:42:30|173656.2|173526.2|173653.1|173523.1|173656.2|173526.2|173653.1|173523.1|2
1727138560000|2024-09-24 00:42:40|173653.7|173523.7|173653.7|173523.7|173653.7|173523.7|173653.7|173523.7|1
1727138570000|2024-09-24 00:42:50|173651.8|173521.8|173652.8|173522.8|173654.8|173524.8|173651.7|173521.7|4
1727138580000|2024-09-24 00:43:00|173653.5|173523.5|173652.4|173522.4|173653.5|173523.5|173651.5|173521.5|7
1727138590000|2024-09-24 00:43:10|173651.4|173521.4|173650.2|173520.2|173651.4|173521.4|173650.2|173520.2|2
1727138600000|2024-09-24 00:43:20|173649.2|173519.2|173651.9|173521.9|173651.9|173521.9|173647.4|173517.4|4
1727138610000|2024-09-24 00:43:30|173651.1|173521.1|173651.9|173521.9|173651.9|173521.9|173651.1|173521.1|2
1727138620000|2024-09-24 00:43:40|173653|173523|173653.1|173523.1|173654.6|173524.6|173653|173523|5
1727138630000|2024-09-24 00:43:50|173654|173524|173652|173522|173654|173524|173652|173522|3
1727138640000|2024-09-24 00:44:00|173650.8|173520.8|173651.8|173521.8|173651.8|173521.8|173650.8|173520.8|2
1727138650000|2024-09-24 00:44:10|173650.1|173520.1|173652.4|173522.4|173653.3|173523.3|173650.1|173520.1|4
1727138660000|2024-09-24 00:44:20|173653.8|173523.8|173652.9|173522.9|173653.8|173523.8|173652.9|173522.9|2
1727138670000|2024-09-24 00:44:30|173647.1|173517.1|173656.8|173526.8|173656.8|173526.8|173647.1|173517.1|3
1727138680000|2024-09-24 00:44:40|173655.9|173525.9|173654.8|173524.8|173656.6|173526.6|173654.8|173524.8|3
1727138690000|2024-09-24 00:44:50|173655.2|173525.2|173654.9|173524.9|173655.4|173525.4|173654.7|173524.7|4
1727138700000|2024-09-24 00:45:00|173656.5|173526.5|173656.5|173526.5|173656.5|173526.5|173656.5|173526.5|1
1727138710000|2024-09-24 00:45:10|173651.2|173521.2|173652.4|173522.4|173652.4|173522.4|173651.2|173521.2|2
1727138720000|2024-09-24 00:45:20|173651.5|173521.5|173651.5|173521.5|173651.5|173521.5|173650.5|173520.5|3
1727138730000|2024-09-24 00:45:30|173650.6|173520.6|173650.6|173520.6|173650.6|173520.6|173650.6|173520.6|1
1727138740000|2024-09-24 00:45:40|173649.5|173519.5|173653.4|173523.4|173653.4|173523.4|173649.5|173519.5|3
1727138750000|2024-09-24 00:45:50|173652.9|173522.9|173651.4|173521.4|173653|173523|173651.4|173521.4|4
1727138760000|2024-09-24 00:46:00|173652.8|173522.8|173652.4|173522.4|173652.8|173522.8|173649.3|173519.3|4
1727138770000|2024-09-24 00:46:10|173652.5|173522.5|173652|173522|173652.5|173522.5|173652|173522|2
1727138780000|2024-09-24 00:46:20|173652.4|173522.4|173652|173522|173652.4|173522.4|173652|173522|2
1727138790000|2024-09-24 00:46:30|173649.4|173519.4|173649.4|173519.4|173649.4|173519.4|173649.4|173519.4|1
1727138800000|2024-09-24 00:46:40|173648.6|173518.6|173646.4|173516.4|173648.6|173518.6|173646.4|173516.4|2
1727138810000|2024-09-24 00:46:50|173647.6|173517.6|173645.7|173515.7|173647.6|173517.6|173645.6|173515.6|4
1727138820000|2024-09-24 00:47:00|173646.6|173516.6|173649.5|173519.5|173649.5|173519.5|173646.6|173516.6|3
1727138830000|2024-09-24 00:47:10|173651.6|173521.6|173651.2|173521.2|173652.2|173522.2|173651.2|173521.2|3
1727138840000|2024-09-24 00:47:20|173651.8|173521.8|173651.8|173521.8|173651.8|173521.8|173651.8|173521.8|1
1727138860000|2024-09-24 00:47:40|173647.1|173517.1|173647.1|173517.1|173647.1|173517.1|173647.1|173517.1|1
1727138870000|2024-09-24 00:47:50|173648.5|173518.5|173648.5|173518.5|173648.5|173518.5|173648.5|173518.5|1
1727138880000|2024-09-24 00:48:00|173650.1|173520.1|173648.6|173518.6|173650.1|173520.1|173648.6|173518.6|2
1727138890000|2024-09-24 00:48:10|173648.8|173518.8|173648.8|173518.8|173648.8|173518.8|173648.8|173518.8|1
1727138900000|2024-09-24 00:48:20|173649.8|173519.8|173653.2|173523.2|173653.2|173523.2|173649.8|173519.8|4
1727138910000|2024-09-24 00:48:30|173653.6|173523.6|173656.2|173526.2|173656.9|173526.9|173653.6|173523.6|4
1727138920000|2024-09-24 00:48:40|173655.4|173525.4|173654.7|173524.7|173655.4|173525.4|173653.6|173523.6|4
1727138930000|2024-09-24 00:48:50|173655.6|173525.6|173652.5|173522.5|173655.6|173525.6|173651.9|173521.9|3
1727138940000|2024-09-24 00:49:00|173652.6|173522.6|173655.2|173525.2|173655.2|173525.2|173652.6|173522.6|2
1727138960000|2024-09-24 00:49:20|173655.7|173525.7|173655.7|173525.7|173655.7|173525.7|173655.7|173525.7|1
1727138970000|2024-09-24 00:49:30|173655.6|173525.6|173650.8|173520.8|173655.6|173525.6|173650.8|173520.8|5
1727138980000|2024-09-24 00:49:40|173651.4|173521.4|173655.7|173525.7|173655.7|173525.7|173651.4|173521.4|2
1727138990000|2024-09-24 00:49:50|173655|173525|173654.4|173524.4|173655|173525|173653.9|173523.9|4
1727139000000|2024-09-24 00:50:00|173655|173525|173655.3|173525.3|173656|173526|173655|173525|3
1727139020000|2024-09-24 00:50:20|173651.9|173521.9|173651.4|173521.4|173651.9|173521.9|173651.4|173521.4|2
1727139030000|2024-09-24 00:50:30|173652.8|173522.8|173652|173522|173652.8|173522.8|173650.7|173520.7|3
1727139040000|2024-09-24 00:50:40|173652.8|173522.8|173653.4|173523.4|173653.4|173523.4|173652.8|173522.8|2
1727139050000|2024-09-24 00:50:50|173651.9|173521.9|173651.9|173521.9|173651.9|173521.9|173651.9|173521.9|1
1727139060000|2024-09-24 00:51:00|173652.5|173522.5|173651.7|173521.7|173652.5|173522.5|173651.1|173521.1|4
1727139070000|2024-09-24 00:51:10|173651|173521|173651|173521|173651|173521|173651|173521|1
1727139080000|2024-09-24 00:51:20|173648.2|173518.2|173648.6|173518.6|173650|173520|173648.2|173518.2|3
1727139100000|2024-09-24 00:51:40|173647.5|173517.5|173651|173521|173651|173521|173647.5|173517.5|5
1727139110000|2024-09-24 00:51:50|173654.3|173524.3|173656.1|173526.1|173656.1|173526.1|173654.3|173524.3|4
1727139120000|2024-09-24 00:52:00|173656.5|173526.5|173654.8|173524.8|173656.5|173526.5|173654.8|173524.8|3
1727139130000|2024-09-24 00:52:10|173655.2|173525.2|173656.5|173526.5|173656.5|173526.5|173654.2|173524.2|6
1727139140000|2024-09-24 00:52:20|173655.8|173525.8|173656.3|173526.3|173657|173527|173655.6|173525.6|4
1727139150000|2024-09-24 00:52:30|173649.6|173519.6|173649.9|173519.9|173649.9|173519.9|173646.7|173516.7|5
1727139160000|2024-09-24 00:52:40|173650.6|173520.6|173650.6|173520.6|173650.6|173520.6|173650.6|173520.6|1
1727139170000|2024-09-24 00:52:50|173651.6|173521.6|173651.6|173521.6|173651.6|173521.6|173651.6|173521.6|1
1727139180000|2024-09-24 00:53:00|173651.9|173521.9|173650.4|173520.4|173654.2|173524.2|173650.4|173520.4|4
1727139190000|2024-09-24 00:53:10|173648.7|173518.7|173646.6|173516.6|173648.7|173518.7|173646.6|173516.6|2
1727139200000|2024-09-24 00:53:20|173647.3|173517.3|173645.3|173515.3|173647.3|173517.3|173645.3|173515.3|4
1727139210000|2024-09-24 00:53:30|173646.5|173516.5|173646.3|173516.3|173646.5|173516.5|173646.3|173516.3|2
1727139220000|2024-09-24 00:53:40|173645.6|173515.6|173643.9|173513.9|173645.6|173515.6|173636.2|173506.2|5
1727139230000|2024-09-24 00:53:50|173645.9|173515.9|173645.9|173515.9|173645.9|173515.9|173645.9|173515.9|1
1727139240000|2024-09-24 00:54:00|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|1
1727139250000|2024-09-24 00:54:10|173636.8|173506.8|173636.8|173506.8|173636.8|173506.8|173636.8|173506.8|1
1727139260000|2024-09-24 00:54:20|173623.1|173493.1|173640.9|173510.9|173641|173511|173621.8|173491.8|4
1727139270000|2024-09-24 00:54:30|173640.5|173510.5|173640.4|173510.4|173640.5|173510.5|173629.8|173499.8|3
1727139300000|2024-09-24 00:55:00|173640.3|173510.3|173606.9|173476.9|173640.3|173510.3|173606.8|173476.8|5
1727139320000|2024-09-24 00:55:20|173606.4|173476.4|173605.5|173475.5|173606.4|173476.4|173605.5|173475.5|2
1727139330000|2024-09-24 00:55:30|173606.4|173476.4|173605.5|173475.5|173606.4|173476.4|173605.5|173475.5|2
1727139340000|2024-09-24 00:55:40|173607|173477|173614.3|173484.3|173622.4|173492.4|173607|173477|4
1727139350000|2024-09-24 00:55:50|173617|173487|173610.4|173480.4|173617|173487|173610.4|173480.4|4
1727139360000|2024-09-24 00:56:00|173609.6|173479.6|173607.4|173477.4|173609.6|173479.6|173607.4|173477.4|3
1727139370000|2024-09-24 00:56:10|173605.1|173475.1|173611.6|173481.6|173612.1|173482.1|173605.1|173475.1|5
1727139380000|2024-09-24 00:56:20|173593.3|173463.3|173623.7|173493.7|173623.7|173493.7|173593.3|173463.3|4
1727139400000|2024-09-24 00:56:40|173627.5|173497.5|173627.5|173497.5|173627.5|173497.5|173627.5|173497.5|1
1727139410000|2024-09-24 00:56:50|173614.1|173484.1|173621.8|173491.8|173623.9|173493.9|173614.1|173484.1|3
1727139420000|2024-09-24 00:57:00|173627.5|173497.5|173627.5|173497.5|173627.5|173497.5|173627.5|173497.5|1
1727139430000|2024-09-24 00:57:10|173616.3|173486.3|173625.6|173495.6|173625.6|173495.6|173614.9|173484.9|3
1727139440000|2024-09-24 00:57:20|173620.2|173490.2|173621.8|173491.8|173622.3|173492.3|173613|173483|4
1727139450000|2024-09-24 00:57:30|173619.8|173489.8|173621.8|173491.8|173621.8|173491.8|173619.8|173489.8|2
1727139470000|2024-09-24 00:57:50|173621.7|173491.7|173625|173495|173625|173495|173621.7|173491.7|2
1727139480000|2024-09-24 00:58:00|173624.9|173494.9|173624.8|173494.8|173624.9|173494.9|173614|173484|3
1727139490000|2024-09-24 00:58:10|173619.7|173489.7|173621|173491|173621|173491|173619.7|173489.7|2
1727139500000|2024-09-24 00:58:20|173612.8|173482.8|173616.5|173486.5|173621.3|173491.3|173612.8|173482.8|5
1727139510000|2024-09-24 00:58:30|173616.8|173486.8|173616.8|173486.8|173616.8|173486.8|173616.8|173486.8|1
1727139520000|2024-09-24 00:58:40|173616.7|173486.7|173608.6|173478.6|173616.7|173486.7|173608.6|173478.6|5
1727139530000|2024-09-24 00:58:50|173609.3|173479.3|173605.6|173475.6|173609.3|173479.3|173605.6|173475.6|2
1727139550000|2024-09-24 00:59:10|173609.5|173479.5|173609.5|173479.5|173609.5|173479.5|173609.5|173479.5|1
1727139570000|2024-09-24 00:59:30|173617.3|173487.3|173595.8|173465.8|173617.3|173487.3|173594.6|173464.6|5
1727139580000|2024-09-24 00:59:40|173595.7|173465.7|173595.8|173465.8|173596.2|173466.2|173595.7|173465.7|3
1727139590000|2024-09-24 00:59:50|173596.3|173466.3|173596.3|173466.3|173596.3|173466.3|173596.3|173466.3|1
1727139600000|2024-09-24 01:00:00|173611.8|173481.8|173613.1|173483.1|173613.1|173483.1|173610.6|173480.6|3
1727139620000|2024-09-24 01:00:20|173611.7|173481.7|173601|173471|173611.7|173481.7|173601|173471|3
1727139630000|2024-09-24 01:00:30|173601.5|173471.5|173601.5|173471.5|173601.5|173471.5|173598.9|173468.9|4
1727139640000|2024-09-24 01:00:40|173598.9|173468.9|173598.9|173468.9|173598.9|173468.9|173598.9|173468.9|1
1727139650000|2024-09-24 01:00:50|173601.3|173471.3|173603.2|173473.2|173603.2|173473.2|173601.3|173471.3|2
1727139660000|2024-09-24 01:01:00|173610.8|173480.8|173610.8|173480.8|173610.8|173480.8|173610.8|173480.8|1
1727139670000|2024-09-24 01:01:10|173610.7|173480.7|173610.7|173480.7|173610.7|173480.7|173610.7|173480.7|1
1727139680000|2024-09-24 01:01:20|173604|173474|173602.1|173472.1|173604|173474|173598.6|173468.6|4
1727139690000|2024-09-24 01:01:30|173591.6|173461.6|173602.8|173472.8|173602.9|173472.9|173591.6|173461.6|3
1727139710000|2024-09-24 01:01:50|173606.6|173476.6|173606.6|173476.6|173606.6|173476.6|173606.6|173476.6|1
1727139720000|2024-09-24 01:02:00|173606|173476|173606|173476|173606|173476|173606|173476|1
1727139730000|2024-09-24 01:02:10|173611.3|173481.3|173604.5|173474.5|173611.3|173481.3|173604.5|173474.5|2
1727139750000|2024-09-24 01:02:30|173604|173474|173571.8|173441.8|173604|173474|173571.8|173441.8|4
1727139770000|2024-09-24 01:02:50|173576|173446|173587.6|173457.6|173587.6|173457.6|173576|173446|3
1727139780000|2024-09-24 01:03:00|173588.3|173458.3|173588.3|173458.3|173588.3|173458.3|173588.3|173458.3|1
1727139790000|2024-09-24 01:03:10|173588.9|173458.9|173589.2|173459.2|173589.7|173459.7|173588.9|173458.9|4
1727139800000|2024-09-24 01:03:20|173589.7|173459.7|173608.4|173478.4|173608.4|173478.4|173589.7|173459.7|9
1727139820000|2024-09-24 01:03:40|173606.9|173476.9|173605.8|173475.8|173606.9|173476.9|173605.8|173475.8|2
1727139830000|2024-09-24 01:03:50|173605.3|173475.3|173607.6|173477.6|173607.6|173477.6|173605.3|173475.3|3
1727139840000|2024-09-24 01:04:00|173611.4|173481.4|173608.8|173478.8|173612.5|173482.5|173608.8|173478.8|4
1727139850000|2024-09-24 01:04:10|173611.1|173481.1|173611.9|173481.9|173611.9|173481.9|173611.1|173481.1|2
1727139860000|2024-09-24 01:04:20|173607.7|173477.7|173609.5|173479.5|173609.5|173479.5|173604.7|173474.7|5
1727139870000|2024-09-24 01:04:30|173613.9|173483.9|173613.9|173483.9|173613.9|173483.9|173613.9|173483.9|1
1727139880000|2024-09-24 01:04:40|173611.7|173481.7|173610.1|173480.1|173611.7|173481.7|173610.1|173480.1|2
1727139890000|2024-09-24 01:04:50|173609.5|173479.5|173610.9|173480.9|173610.9|173480.9|173609.5|173479.5|5
1727139900000|2024-09-24 01:05:00|173611.6|173481.6|173609.8|173479.8|173612.3|173482.3|173609.8|173479.8|4
1727139910000|2024-09-24 01:05:10|173610.3|173480.3|173611.7|173481.7|173611.7|173481.7|173610.3|173480.3|3
1727139920000|2024-09-24 01:05:20|173613.5|173483.5|173618|173488|173618|173488|173610.8|173480.8|4
1727139930000|2024-09-24 01:05:30|173617|173487|173617|173487|173617|173487|173617|173487|1
1727139940000|2024-09-24 01:05:40|173610.2|173480.2|173610.2|173480.2|173610.2|173480.2|173610.2|173480.2|1
1727139980000|2024-09-24 01:06:20|173616.9|173486.9|173603.2|173473.2|173618.1|173488.1|173602.7|173472.7|5
1727140000000|2024-09-24 01:06:40|173604|173474|173605.4|173475.4|173605.4|173475.4|173604|173474|2
1727140010000|2024-09-24 01:06:50|173610.5|173480.5|173610.5|173480.5|173610.5|173480.5|173610.5|173480.5|1
1727140020000|2024-09-24 01:07:00|173611.3|173481.3|173606.6|173476.6|173611.5|173481.5|173606.6|173476.6|11
1727140030000|2024-09-24 01:07:10|173605.4|173475.4|173602.7|173472.7|173605.4|173475.4|173582.1|173452.1|13
1727140040000|2024-09-24 01:07:20|173602.2|173472.2|173583.9|173453.9|173602.5|173472.5|173583.9|173453.9|8
1727140050000|2024-09-24 01:07:30|173583.8|173453.8|173594.5|173464.5|173594.5|173464.5|173583.8|173453.8|4
1727140060000|2024-09-24 01:07:40|173595.3|173465.3|173597|173467|173597|173467|173595.3|173465.3|2
1727140070000|2024-09-24 01:07:50|173604|173474|173604|173474|173604|173474|173604|173474|1
1727140080000|2024-09-24 01:08:00|173601.8|173471.8|173624.4|173494.4|173624.4|173494.4|173601.8|173471.8|5
1727140090000|2024-09-24 01:08:10|173626.8|173496.8|173645.2|173515.2|173645.2|173515.2|173626.8|173496.8|6
1727140100000|2024-09-24 01:08:20|173644.5|173514.5|173644.5|173514.5|173644.5|173514.5|173644.5|173514.5|1
1727140110000|2024-09-24 01:08:30|173643.2|173513.2|173642.7|173512.7|173643.2|173513.2|173642.7|173512.7|2
1727140120000|2024-09-24 01:08:40|173650.7|173520.7|173619.1|173489.1|173650.7|173520.7|173619.1|173489.1|4
1727140130000|2024-09-24 01:08:50|173619.9|173489.9|173604.3|173474.3|173619.9|173489.9|173603.5|173473.5|8
1727140140000|2024-09-24 01:09:00|173603.5|173473.5|173603.3|173473.3|173603.5|173473.5|173602.4|173472.4|4
1727140150000|2024-09-24 01:09:10|173602.8|173472.8|173602.9|173472.9|173602.9|173472.9|173602|173472|5
1727140160000|2024-09-24 01:09:20|173602.3|173472.3|173604.8|173474.8|173604.8|173474.8|173601.9|173471.9|4
1727140170000|2024-09-24 01:09:30|173604.4|173474.4|173605.3|173475.3|173606.2|173476.2|173604.4|173474.4|8
1727140180000|2024-09-24 01:09:40|173604|173474|173613.1|173483.1|173613.1|173483.1|173593.4|173463.4|5
1727140190000|2024-09-24 01:09:50|173613.2|173483.2|173603.4|173473.4|173614.6|173484.6|173603|173473|5
1727140200000|2024-09-24 01:10:00|173606.7|173476.7|173607.7|173477.7|173607.7|173477.7|173606.7|173476.7|2
1727140210000|2024-09-24 01:10:10|173608.9|173478.9|173614|173484|173614.7|173484.7|173608.9|173478.9|5
1727140220000|2024-09-24 01:10:20|173620.4|173490.4|173620.4|173490.4|173620.4|173490.4|173620.4|173490.4|1
1727140230000|2024-09-24 01:10:30|173617.9|173487.9|173612.2|173482.2|173617.9|173487.9|173612.2|173482.2|2
1727140240000|2024-09-24 01:10:40|173608.3|173478.3|173608.3|173478.3|173608.3|173478.3|173608.3|173478.3|1
1727140250000|2024-09-24 01:10:50|173607.5|173477.5|173606.4|173476.4|173607.5|173477.5|173606.4|173476.4|3
1727140260000|2024-09-24 01:11:00|173606.8|173476.8|173601.1|173471.1|173606.8|173476.8|173601.1|173471.1|7
1727140270000|2024-09-24 01:11:10|173601.5|173471.5|173600.4|173470.4|173601.5|173471.5|173599.2|173469.2|10
1727140280000|2024-09-24 01:11:20|173601.5|173471.5|173600.5|173470.5|173601.5|173471.5|173600.5|173470.5|4
1727140290000|2024-09-24 01:11:30|173601.4|173471.4|173594.5|173464.5|173601.4|173471.4|173593.3|173463.3|5
1727140300000|2024-09-24 01:11:40|173595.4|173465.4|173594.7|173464.7|173595.4|173465.4|173594.7|173464.7|2
1727140310000|2024-09-24 01:11:50|173594.1|173464.1|173594.8|173464.8|173595|173465|173594.1|173464.1|4
1727140320000|2024-09-24 01:12:00|173595.5|173465.5|173605.3|173475.3|173605.3|173475.3|173594.5|173464.5|4
1727140330000|2024-09-24 01:12:10|173606.5|173476.5|173606.5|173476.5|173606.5|173476.5|173606.5|173476.5|1
1727140340000|2024-09-24 01:12:20|173607.7|173477.7|173613.6|173483.6|173613.6|173483.6|173606.3|173476.3|3
1727140350000|2024-09-24 01:12:30|173611.4|173481.4|173599.5|173469.5|173611.4|173481.4|173599.5|173469.5|5
1727140360000|2024-09-24 01:12:40|173598.5|173468.5|173641.6|173436.7|173641.6|173469.3|173598.5|173436.7|3
1727140370000|2024-09-24 01:12:50|173598.4|173468.4|173580.6|173450.6|173598.4|173468.4|173580.6|173450.6|5
1727140380000|2024-09-24 01:13:00|173580.5|173450.5|173580.8|173450.8|173580.8|173450.8|173580.5|173450.5|2
1727140390000|2024-09-24 01:13:10|173580.6|173450.6|173582.5|173452.5|173582.5|173452.5|173580.6|173450.6|4
1727140400000|2024-09-24 01:13:20|173582.4|173452.4|173588.6|173458.6|173597.7|173467.7|173582.4|173452.4|5
1727140410000|2024-09-24 01:13:30|173584.4|173454.4|173584.4|173454.4|173584.4|173454.4|173584.4|173454.4|1
1727140420000|2024-09-24 01:13:40|173584.2|173454.2|173585|173455|173585|173455|173584.2|173454.2|3
1727140430000|2024-09-24 01:13:50|173583.2|173453.2|173559.6|173429.6|173583.2|173453.2|173558.7|173428.7|6
1727140440000|2024-09-24 01:14:00|173558.7|173428.7|173525.7|173395.7|173558.7|173428.7|173519.6|173389.6|7
1727140450000|2024-09-24 01:14:10|173525.4|173395.4|173525.4|173395.4|173525.4|173395.4|173525.4|173395.4|1
1727140460000|2024-09-24 01:14:20|173521.4|173391.4|173520.6|173390.6|173521.4|173391.4|173520.6|173390.6|2
1727140470000|2024-09-24 01:14:30|173515.1|173385.1|173515.8|173385.8|173515.8|173385.8|173515.1|173385.1|2
1727140480000|2024-09-24 01:14:40|173515|173385|173514.1|173384.1|173515|173385|173511.6|173381.6|3
1727140490000|2024-09-24 01:14:50|173513.4|173383.4|173510.8|173380.8|173513.4|173383.4|173510.8|173380.8|3
1727140500000|2024-09-24 01:15:00|173508.1|173378.1|173504.6|173374.6|173508.1|173378.1|173504.6|173374.6|7
1727140510000|2024-09-24 01:15:10|173499.4|173369.4|173504.1|173374.1|173504.1|173374.1|173499.4|173369.4|3
1727140530000|2024-09-24 01:15:30|173503.3|173373.3|173505.7|173375.7|173506.2|173376.2|173503.3|173373.3|3
1727140540000|2024-09-24 01:15:40|173505.8|173375.8|173504.7|173374.7|173505.8|173375.8|173504.7|173374.7|2
1727140550000|2024-09-24 01:15:50|173501.5|173371.5|173501.5|173371.5|173501.5|173371.5|173501.5|173371.5|1
1727140560000|2024-09-24 01:16:00|173507.2|173377.2|173497.6|173367.6|173507.2|173377.2|173496|173366|6
1727140570000|2024-09-24 01:16:10|173498.5|173368.5|173503.3|173373.3|173503.3|173373.3|173498.5|173368.5|2
1727140580000|2024-09-24 01:16:20|173505.5|173375.5|173506.8|173376.8|173506.8|173376.8|173505.5|173375.5|2
1727140600000|2024-09-24 01:16:40|173506|173376|173497.9|173367.9|173506|173376|173497.9|173367.9|4
1727140620000|2024-09-24 01:17:00|173496.8|173366.8|173514.5|173384.5|173514.5|173384.5|173496.8|173366.8|7
1727140630000|2024-09-24 01:17:10|173514|173384|173515.6|173385.6|173515.6|173385.6|173514|173384|7
1727140640000|2024-09-24 01:17:20|173515.8|173385.8|173515.5|173385.5|173515.8|173385.8|173515.5|173385.5|2
1727140650000|2024-09-24 01:17:30|173514.3|173384.3|173514.3|173384.3|173514.3|173384.3|173514.3|173384.3|1
1727140660000|2024-09-24 01:17:40|173513.4|173383.4|173510.2|173380.2|173513.4|173383.4|173510.2|173380.2|3
1727140670000|2024-09-24 01:17:50|173509.1|173379.1|173509.8|173379.8|173509.8|173379.8|173509.1|173379.1|2
1727140680000|2024-09-24 01:18:00|173512.4|173382.4|173514.4|173384.4|173514.7|173384.7|173512.4|173382.4|11
1727140690000|2024-09-24 01:18:10|173513.9|173383.9|173512.7|173382.7|173516.6|173386.6|173512.7|173382.7|9
1727140700000|2024-09-24 01:18:20|173507.7|173377.7|173507.3|173377.3|173507.7|173377.7|173506.3|173376.3|3
1727140710000|2024-09-24 01:18:30|173505.2|173375.2|173498|173368|173505.2|173375.2|173498|173368|3
1727140720000|2024-09-24 01:18:40|173507.5|173377.5|173507.6|173377.6|173507.6|173377.6|173506.5|173376.5|5
1727140730000|2024-09-24 01:18:50|173509.1|173379.1|173509.7|173379.7|173509.7|173379.7|173507.6|173377.6|5
1727140740000|2024-09-24 01:19:00|173510.2|173380.2|173509.1|173379.1|173510.2|173380.2|173509.1|173379.1|4
1727140750000|2024-09-24 01:19:10|173508.4|173378.4|173512.1|173382.1|173512.1|173382.1|173498.1|173368.1|6
1727140760000|2024-09-24 01:19:20|173508.1|173378.1|173501.3|173371.3|173508.1|173378.1|173501.3|173371.3|6
1727140770000|2024-09-24 01:19:30|173505.7|173375.7|173503.2|173373.2|173508.8|173378.8|173503.2|173373.2|4
1727140780000|2024-09-24 01:19:40|173506.1|173376.1|173508.6|173378.6|173508.6|173378.6|173506.1|173376.1|2
1727140790000|2024-09-24 01:19:50|173520.7|173390.7|173514.1|173384.1|173520.7|173390.7|173504.8|173374.8|7
1727140800000|2024-09-24 01:20:00|173513.4|173383.4|173512.4|173382.4|173514.1|173384.1|173512.4|173382.4|3
1727140820000|2024-09-24 01:20:20|173513|173383|173525.1|173395.1|173525.1|173395.1|173513|173383|7
1727140830000|2024-09-24 01:20:30|173523.3|173393.3|173525.9|173395.9|173525.9|173395.9|173522.1|173392.1|9
1727140840000|2024-09-24 01:20:40|173527|173397|173525.5|173395.5|173527|173397|173525.5|173395.5|4
1727140850000|2024-09-24 01:20:50|173524.7|173394.7|173527.4|173397.4|173527.4|173397.4|173524.7|173394.7|5
1727140860000|2024-09-24 01:21:00|173527.8|173397.8|173531.8|173401.8|173532.5|173402.5|173527.8|173397.8|8
1727140870000|2024-09-24 01:21:10|173532.4|173402.4|173539.8|173409.8|173539.8|173409.8|173532.4|173402.4|8
1727140880000|2024-09-24 01:21:20|173540.4|173410.4|173539.7|173409.7|173544.9|173414.9|173535.9|173405.9|8
1727140890000|2024-09-24 01:21:30|173538.2|173408.2|173534.9|173404.9|173538.2|173408.2|173530.6|173400.6|8
1727140900000|2024-09-24 01:21:40|173539.3|173409.3|173531.3|173401.3|173542.8|173412.8|173530.8|173400.8|7
1727140910000|2024-09-24 01:21:50|173532|173402|173529.6|173399.6|173532.2|173402.2|173529.6|173399.6|7
1727140920000|2024-09-24 01:22:00|173529.7|173399.7|173528.1|173398.1|173530|173400|173528.1|173398.1|5
1727140930000|2024-09-24 01:22:10|173529.3|173399.3|173529.4|173399.4|173529.4|173399.4|173527.5|173397.5|4
1727140940000|2024-09-24 01:22:20|173531.3|173401.3|173532.1|173402.1|173532.2|173402.2|173531.2|173401.2|4
1727140950000|2024-09-24 01:22:30|173532.7|173402.7|173534.2|173404.2|173534.2|173404.2|173532.7|173402.7|2
1727140960000|2024-09-24 01:22:40|173531.1|173401.1|173530.5|173400.5|173531.5|173401.5|173530.5|173400.5|3
1727140970000|2024-09-24 01:22:50|173531.1|173401.1|173531.1|173401.1|173532.2|173402.2|173531.1|173401.1|5
1727140980000|2024-09-24 01:23:00|173531.6|173401.6|173531.9|173401.9|173531.9|173401.9|173531|173401|3
1727140990000|2024-09-24 01:23:10|173536.9|173406.9|173534.6|173404.6|173536.9|173406.9|173534.6|173404.6|2
1727141000000|2024-09-24 01:23:20|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|1
1727141010000|2024-09-24 01:23:30|173534.9|173404.9|173532.3|173402.3|173534.9|173404.9|173531.8|173401.8|3
1727141020000|2024-09-24 01:23:40|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|173531.3|173401.3|3
1727141030000|2024-09-24 01:23:50|173532.4|173402.4|173532.4|173402.4|173532.4|173402.4|173532.4|173402.4|1
1727141040000|2024-09-24 01:24:00|173534.2|173404.2|173542.9|173412.9|173545.3|173415.3|173534.2|173404.2|5
1727141050000|2024-09-24 01:24:10|173543.7|173413.7|173545.6|173415.6|173545.6|173415.6|173543.7|173413.7|3
1727141060000|2024-09-24 01:24:20|173543.3|173413.3|173532.6|173402.6|173543.3|173413.3|173532.6|173402.6|3
1727141070000|2024-09-24 01:24:30|173533.6|173403.6|173533.4|173403.4|173533.6|173403.6|173533.1|173403.1|3
1727141080000|2024-09-24 01:24:40|173536.3|173406.3|173533.4|173403.4|173538.7|173408.7|173532.8|173402.8|8
1727141090000|2024-09-24 01:24:50|173532.7|173402.7|173532.2|173402.2|173532.7|173402.7|173532.2|173402.2|2
1727141100000|2024-09-24 01:25:00|173535|173405|173535.2|173405.2|173535.7|173405.7|173534|173404|5
1727141110000|2024-09-24 01:25:10|173535.5|173405.5|173535.2|173405.2|173535.5|173405.5|173535.2|173405.2|2
1727141120000|2024-09-24 01:25:20|173531.7|173401.7|173530|173400|173532.2|173402.2|173529.9|173399.9|7
1727141130000|2024-09-24 01:25:30|173530.5|173400.5|173531.2|173401.2|173531.2|173401.2|173530.5|173400.5|2
1727141140000|2024-09-24 01:25:40|173530.6|173400.6|173530.6|173400.6|173531.4|173401.4|173530.6|173400.6|3
1727141150000|2024-09-24 01:25:50|173532.8|173402.8|173530.8|173400.8|173532.8|173402.8|173528.7|173398.7|6
1727141160000|2024-09-24 01:26:00|173530.2|173400.2|173530|173400|173530.7|173400.7|173530|173400|3
1727141170000|2024-09-24 01:26:10|173527.4|173397.4|173528|173398|173528|173398|173527.4|173397.4|2
1727141180000|2024-09-24 01:26:20|173527.5|173397.5|173527.5|173397.5|173527.5|173397.5|173527.5|173397.5|1
1727141190000|2024-09-24 01:26:30|173528|173398|173527.4|173397.4|173528.1|173398.1|173527.4|173397.4|4
1727141200000|2024-09-24 01:26:40|173526.9|173396.9|173534|173404|173534|173404|173526.9|173396.9|4
1727141210000|2024-09-24 01:26:50|173532.2|173402.2|173530.7|173400.7|173532.2|173402.2|173530.7|173400.7|3
1727141220000|2024-09-24 01:27:00|173530.1|173400.1|173529.5|173399.5|173530.1|173400.1|173528.3|173398.3|4
1727141230000|2024-09-24 01:27:10|173527|173397|173530.5|173400.5|173530.7|173400.7|173527|173397|6
1727141240000|2024-09-24 01:27:20|173531.1|173401.1|173529.2|173399.2|173531.1|173401.1|173529.2|173399.2|6
1727141250000|2024-09-24 01:27:30|173528.3|173398.3|173524|173394|173528.3|173398.3|173524|173394|4
1727141260000|2024-09-24 01:27:40|173525.6|173395.6|173525.6|173395.6|173525.6|173395.6|173525.6|173395.6|1
1727141270000|2024-09-24 01:27:50|173526.3|173396.3|173526.8|173396.8|173526.8|173396.8|173525.6|173395.6|3
1727141280000|2024-09-24 01:28:00|173526.1|173396.1|173525|173395|173526.1|173396.1|173524.1|173394.1|4
1727141290000|2024-09-24 01:28:10|173525.7|173395.7|173525.3|173395.3|173525.7|173395.7|173525.3|173395.3|2
1727141300000|2024-09-24 01:28:20|173524.3|173394.3|173523.6|173393.6|173524.3|173394.3|173523.6|173393.6|2
1727141310000|2024-09-24 01:28:30|173524.5|173394.5|173526.7|173396.7|173526.7|173396.7|173524.5|173394.5|2
1727141320000|2024-09-24 01:28:40|173526.5|173396.5|173525.6|173395.6|173526.5|173396.5|173525.6|173395.6|3
1727141330000|2024-09-24 01:28:50|173526.4|173396.4|173529|173399|173529|173399|173526.4|173396.4|3
1727141340000|2024-09-24 01:29:00|173527.5|173397.5|173524.5|173394.5|173527.5|173397.5|173524.5|173394.5|2
1727141350000|2024-09-24 01:29:10|173526|173396|173523.8|173393.8|173526|173396|173523.8|173393.8|4
1727141360000|2024-09-24 01:29:20|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727141370000|2024-09-24 01:29:30|173523.8|173393.8|173525.6|173395.6|173525.6|173395.6|173523.8|173393.8|2
1727141380000|2024-09-24 01:29:40|173524.9|173394.9|173525.2|173395.2|173525.7|173395.7|173524.8|173394.8|4
1727141390000|2024-09-24 01:29:50|173522.7|173392.7|173524.2|173394.2|173524.2|173394.2|173522.7|173392.7|2
1727141400000|2024-09-24 01:30:00|173524.8|173394.8|173524.6|173394.6|173524.8|173394.8|173523.7|173393.7|5
1727141410000|2024-09-24 01:30:10|173526.9|173396.9|173527.3|173397.3|173527.9|173397.9|173525.7|173395.7|8
1727141420000|2024-09-24 01:30:20|173526.8|173396.8|173528.1|173398.1|173528.7|173398.7|173526|173396|4
1727141430000|2024-09-24 01:30:30|173529.6|173399.6|173526|173396|173529.6|173399.6|173520.2|173390.2|8
1727141440000|2024-09-24 01:30:40|173525.2|173395.2|173527.9|173397.9|173527.9|173397.9|173525.2|173395.2|4
1727141450000|2024-09-24 01:30:50|173527.2|173397.2|173526.3|173396.3|173527.2|173397.2|173525.1|173395.1|5
1727141460000|2024-09-24 01:31:00|173526.9|173396.9|173526.9|173396.9|173527|173397|173526.2|173396.2|8
1727141470000|2024-09-24 01:31:10|173525.4|173395.4|173524.7|173394.7|173525.4|173395.4|173524.7|173394.7|4
1727141480000|2024-09-24 01:31:20|173524.2|173394.2|173525.2|173395.2|173525.2|173395.2|173524.2|173394.2|3
1727141490000|2024-09-24 01:31:30|173524.6|173394.6|173519.7|173389.7|173525.1|173395.1|173518.6|173388.6|11
1727141500000|2024-09-24 01:31:40|173519.5|173389.5|173487.5|173357.5|173519.5|173389.5|173487.5|173357.5|9
1727141510000|2024-09-24 01:31:50|173486.9|173356.9|173486.7|173356.7|173486.9|173356.9|173485.7|173355.7|3
1727141520000|2024-09-24 01:32:00|173487.1|173357.1|173484|173354|173487.1|173357.1|173480.3|173350.3|4
1727141530000|2024-09-24 01:32:10|173483|173353|173483|173353|173484.6|173354.6|173483|173353|3
1727141540000|2024-09-24 01:32:20|173484.6|173354.6|173482.9|173352.9|173484.6|173354.6|173482.9|173352.9|6
1727141550000|2024-09-24 01:32:30|173484.4|173354.4|173497.4|173367.4|173497.4|173367.4|173483|173353|5
1727141560000|2024-09-24 01:32:40|173495.3|173365.3|173494.9|173364.9|173497.2|173367.2|173493|173363|16
1727141570000|2024-09-24 01:32:50|173496.3|173366.3|173492.6|173362.6|173496.5|173366.5|173492.6|173362.6|9
1727141580000|2024-09-24 01:33:00|173494|173364|173489.8|173359.8|173494|173364|173489.8|173359.8|2
1727141590000|2024-09-24 01:33:10|173490.4|173360.4|173504.4|173374.4|173504.8|173374.8|173490.4|173360.4|5
1727141600000|2024-09-24 01:33:20|173503.3|173373.3|173503.3|173373.3|173504.3|173374.3|173502.2|173372.2|5
1727141610000|2024-09-24 01:33:30|173504.3|173374.3|173504.5|173374.5|173504.5|173374.5|173503.2|173373.2|3
1727141620000|2024-09-24 01:33:40|173503.2|173373.2|173508.2|173378.2|173511.1|173381.1|173503.2|173373.2|3
1727141630000|2024-09-24 01:33:50|173510.5|173380.5|173498.7|173368.7|173510.5|173380.5|173498.7|173368.7|8
1727141640000|2024-09-24 01:34:00|173500.1|173370.1|173493.8|173363.8|173500.1|173370.1|173493.8|173363.8|5
1727141650000|2024-09-24 01:34:10|173492.6|173362.6|173489.6|173359.6|173493.5|173363.5|173489.2|173359.2|6
1727141670000|2024-09-24 01:34:30|173486.3|173356.3|173491.3|173361.3|173491.3|173361.3|173486.3|173356.3|3
1727141680000|2024-09-24 01:34:40|173492|173362|173492|173362|173492|173362|173492|173362|1
1727141690000|2024-09-24 01:34:50|173489.6|173359.6|173489.6|173359.6|173489.6|173359.6|173489.6|173359.6|1
1727141700000|2024-09-24 01:35:00|173492.2|173362.2|173494.6|173364.6|173494.6|173364.6|173490.1|173360.1|6
1727141710000|2024-09-24 01:35:10|173495.7|173365.7|173501.6|173371.6|173501.6|173371.6|173495.7|173365.7|2
1727141720000|2024-09-24 01:35:20|173500.6|173370.6|173501.6|173371.6|173501.6|173371.6|173500.6|173370.6|2
1727141730000|2024-09-24 01:35:30|173502.9|173372.9|173502.9|173372.9|173502.9|173372.9|173502.9|173372.9|1
1727141740000|2024-09-24 01:35:40|173504.3|173374.3|173504.3|173374.3|173504.3|173374.3|173504.3|173374.3|1
1727141750000|2024-09-24 01:35:50|173511.4|173381.4|173511.4|173381.4|173511.4|173381.4|173511.4|173381.4|1
1727141760000|2024-09-24 01:36:00|173504.3|173374.3|173501.1|173371.1|173504.3|173374.3|173499.6|173369.6|7
1727141770000|2024-09-24 01:36:10|173503.3|173373.3|173503.5|173373.5|173503.5|173373.5|173502.4|173372.4|3
1727141780000|2024-09-24 01:36:20|173504.8|173374.8|173504.8|173374.8|173504.8|173374.8|173504.8|173374.8|1
1727141790000|2024-09-24 01:36:30|173503.7|173373.7|173501.5|173371.5|173503.7|173373.7|173501|173371|6
1727141800000|2024-09-24 01:36:40|173503.5|173373.5|173505.5|173375.5|173506.3|173376.3|173503.2|173373.2|5
1727141820000|2024-09-24 01:37:00|173507.3|173377.3|173503.6|173373.6|173507.3|173377.3|173503.5|173373.5|8
1727141830000|2024-09-24 01:37:10|173506|173376|173506|173376|173506|173376|173506|173376|1
1727141840000|2024-09-24 01:37:20|173507.1|173377.1|173507.1|173377.1|173507.1|173377.1|173507.1|173377.1|1
1727141850000|2024-09-24 01:37:30|173512.8|173382.8|173517.2|173387.2|173517.2|173387.2|173512.8|173382.8|2
1727141860000|2024-09-24 01:37:40|173508.1|173378.1|173489.1|173359.1|173510.4|173380.4|173489.1|173359.1|5
1727141870000|2024-09-24 01:37:50|173487.8|173357.8|173487.8|173357.8|173487.8|173357.8|173487.8|173357.8|1
1727141880000|2024-09-24 01:38:00|173486.8|173356.8|173486.8|173356.8|173486.8|173356.8|173486.8|173356.8|1
1727141890000|2024-09-24 01:38:10|173488.7|173358.7|173488.7|173358.7|173488.7|173358.7|173488.7|173358.7|1
1727141910000|2024-09-24 01:38:30|173488.1|173358.1|173485.4|173355.4|173488.1|173358.1|173485.4|173355.4|2
1727141920000|2024-09-24 01:38:40|173486.9|173356.9|173486.9|173356.9|173486.9|173356.9|173486.9|173356.9|1
1727141930000|2024-09-24 01:38:50|173487.7|173357.7|173487.7|173357.7|173487.7|173357.7|173487.7|173357.7|1
1727141940000|2024-09-24 01:39:00|173486.5|173356.5|173487.8|173357.8|173487.8|173357.8|173486.5|173356.5|2
1727141950000|2024-09-24 01:39:10|173490.4|173360.4|173490.4|173360.4|173490.4|173360.4|173490.4|173360.4|1
1727141970000|2024-09-24 01:39:30|173490.6|173360.6|173489.4|173359.4|173490.6|173360.6|173487.7|173357.7|4
1727141980000|2024-09-24 01:39:40|173486.9|173356.9|173488.8|173358.8|173488.8|173358.8|173486.9|173356.9|2
1727142000000|2024-09-24 01:40:00|173491.1|173361.1|173491.1|173361.1|173491.1|173361.1|173491.1|173361.1|1
1727142020000|2024-09-24 01:40:20|173489.4|173359.4|173489.4|173359.4|173489.4|173359.4|173489.4|173359.4|1
1727142050000|2024-09-24 01:40:50|173488.4|173358.4|173489.7|173359.7|173489.7|173359.7|173488.4|173358.4|2
1727142060000|2024-09-24 01:41:00|173491.7|173361.7|173492.5|173362.5|173492.5|173362.5|173491.7|173361.7|2
1727142070000|2024-09-24 01:41:10|173490.4|173360.4|173490.4|173360.4|173490.4|173360.4|173490.4|173360.4|1
1727142080000|2024-09-24 01:41:20|173488|173358|173488|173358|173488|173358|173488|173358|1
1727142090000|2024-09-24 01:41:30|173485.3|173355.3|173479.3|173349.3|173485.4|173355.4|173479.3|173349.3|4
1727142120000|2024-09-24 01:42:00|173482|173352|173482|173352|173482|173352|173482|173352|1
1727142130000|2024-09-24 01:42:10|173484.2|173354.2|173484.2|173354.2|173484.2|173354.2|173484.2|173354.2|1
1727142150000|2024-09-24 01:42:30|173482.6|173352.6|173482.6|173352.6|173482.6|173352.6|173482.6|173352.6|1
1727142180000|2024-09-24 01:43:00|173484.2|173354.2|173484.2|173354.2|173484.2|173354.2|173484.2|173354.2|1
1727142200000|2024-09-24 01:43:20|173482.9|173352.9|173482.9|173352.9|173482.9|173352.9|173482.9|173352.9|1
1727142240000|2024-09-24 01:44:00|173484.2|173354.2|173484.2|173354.2|173484.2|173354.2|173484.2|173354.2|1
1727142260000|2024-09-24 01:44:20|173483|173353|173483|173353|173483|173353|173483|173353|1
1727142290000|2024-09-24 01:44:50|173484.2|173354.2|173428.8|173298.8|173484.2|173354.2|173422.8|173292.8|5
1727142300000|2024-09-24 01:45:00|173432.7|173302.7|173433.7|173303.7|173433.7|173303.7|173432.7|173302.7|2
1727142310000|2024-09-24 01:45:10|173434.8|173304.8|173434.8|173304.8|173434.8|173304.8|173434.8|173304.8|1
1727142320000|2024-09-24 01:45:20|173433.8|173303.8|173433.8|173303.8|173433.8|173303.8|173433.8|173303.8|1
1727142330000|2024-09-24 01:45:30|173432.8|173302.8|173432.5|173302.5|173434|173304|173432.5|173302.5|3
1727142340000|2024-09-24 01:45:40|173433.9|173303.9|173433.9|173303.9|173433.9|173303.9|173433.9|173303.9|1
1727142350000|2024-09-24 01:45:50|173432.5|173302.5|173432.7|173302.7|173435.3|173305.3|173432.5|173302.5|4
1727142360000|2024-09-24 01:46:00|173431.7|173301.7|173433.5|173303.5|173433.5|173303.5|173431.7|173301.7|3
1727142390000|2024-09-24 01:46:30|173441.2|173311.2|173473.3|173343.3|173473.3|173343.3|173441.2|173311.2|5
1727142400000|2024-09-24 01:46:40|173468.7|173338.7|173467.6|173337.6|173468.7|173338.7|173465.5|173335.5|11
1727142420000|2024-09-24 01:47:00|173466.8|173336.8|173466.8|173336.8|173466.8|173336.8|173466.8|173336.8|1
1727142430000|2024-09-24 01:47:10|173467.6|173337.6|173471.4|173341.4|173472.9|173342.9|173467.6|173337.6|3
1727142440000|2024-09-24 01:47:20|173472.9|173342.9|173467.3|173337.3|173472.9|173342.9|173467.3|173337.3|14
1727142450000|2024-09-24 01:47:30|173471.5|173341.5|173465.6|173335.6|173473|173343|173465.6|173335.6|15
1727142460000|2024-09-24 01:47:40|173468.1|173338.1|173468.1|173338.1|173468.1|173338.1|173465.6|173335.6|4
1727142470000|2024-09-24 01:47:50|173466.8|173336.8|173469.5|173339.5|173469.6|173339.6|173465.5|173335.5|18
1727142480000|2024-09-24 01:48:00|173467|173337|173475.5|173345.5|173475.5|173345.5|173466.1|173336.1|9
1727142490000|2024-09-24 01:48:10|173471.4|173341.4|173475.8|173345.8|173475.8|173345.8|173469.8|173339.8|19
1727142500000|2024-09-24 01:48:20|173471.5|173341.5|173475.6|173345.6|173477|173347|173471.4|173341.4|13
1727142510000|2024-09-24 01:48:30|173471.4|173341.4|173468.5|173338.5|173475.6|173345.6|173467.3|173337.3|15
1727142520000|2024-09-24 01:48:40|173471|173341|173471|173341|173471|173341|173471|173341|1
1727142530000|2024-09-24 01:48:50|173467.5|173337.5|173470.1|173340.1|173470.9|173340.9|173467.5|173337.5|8
1727142540000|2024-09-24 01:49:00|173467.6|173337.6|173471.8|173341.8|173476|173346|173467.6|173337.6|10
1727142550000|2024-09-24 01:49:10|173476|173346|173478.3|173348.3|173478.3|173348.3|173471.8|173341.8|8
1727142560000|2024-09-24 01:49:20|173474.1|173344.1|173473.5|173343.5|173480.3|173350.3|173471|173341|12
1727142570000|2024-09-24 01:49:30|173471|173341|173472|173342|173473.5|173343.5|173469.5|173339.5|7
1727142580000|2024-09-24 01:49:40|173471.1|173341.1|173471.1|173341.1|173471.1|173341.1|173468.6|173338.6|3
1727142590000|2024-09-24 01:49:50|173476.3|173346.3|173475|173345|173476.3|173346.3|173475|173345|2
1727142600000|2024-09-24 01:50:00|173470.8|173340.8|173475|173345|173475|173345|173470.8|173340.8|2
1727142610000|2024-09-24 01:50:10|173476.3|173346.3|173476.1|173346.1|173476.3|173346.3|173470.5|173340.5|11
1727142620000|2024-09-24 01:50:20|173474.7|173344.7|173467.4|173337.4|173476.2|173346.2|173467.4|173337.4|20
1727142630000|2024-09-24 01:50:30|173469.9|173339.9|173468|173338|173470.5|173340.5|173467.4|173337.4|14
1727142640000|2024-09-24 01:50:40|173470.5|173340.5|173468|173338|173470.9|173340.9|173468|173338|13
1727142650000|2024-09-24 01:50:50|173469|173339|173474.1|173344.1|173479.4|173349.4|173467.9|173337.9|21
1727142660000|2024-09-24 01:51:00|173478.3|173348.3|173477.2|173347.2|173478.5|173348.5|173472.8|173342.8|12
1727142670000|2024-09-24 01:51:10|173473|173343|173468.9|173338.9|173477.2|173347.2|173468.6|173338.6|8
1727142680000|2024-09-24 01:51:20|173471.4|173341.4|173468.9|173338.9|173471.4|173341.4|173468.9|173338.9|2
1727142690000|2024-09-24 01:51:30|173471.4|173341.4|173468.9|173338.9|173472.3|173342.3|173468.9|173338.9|13
1727142700000|2024-09-24 01:51:40|173471.4|173341.4|173468.1|173338.1|173471.4|173341.4|173468.1|173338.1|3
1727142710000|2024-09-24 01:51:50|173472.2|173342.2|173473.9|173343.9|173473.9|173343.9|173472.2|173342.2|2
1727142720000|2024-09-24 01:52:00|173478.1|173348.1|173472|173342|173478.1|173348.1|173472|173342|11
1727142730000|2024-09-24 01:52:10|173468.9|173338.9|173464.7|173334.7|173468.9|173338.9|173464.7|173334.7|4
1727142740000|2024-09-24 01:52:20|173465.6|173335.6|173463.9|173333.9|173465.6|173335.6|173463.9|173333.9|3
1727142750000|2024-09-24 01:52:30|173465.1|173335.1|173465.2|173335.2|173467.6|173337.6|173464.3|173334.3|5
1727142760000|2024-09-24 01:52:40|173464.2|173334.2|173469.1|173339.1|173470.8|173340.8|173464.2|173334.2|8
1727142770000|2024-09-24 01:52:50|173470.7|173340.7|173470.5|173340.5|173474.9|173344.9|173468.7|173338.7|16
1727142780000|2024-09-24 01:53:00|173474.7|173344.7|173468.8|173338.8|173474.7|173344.7|173466.3|173336.3|15
1727142790000|2024-09-24 01:53:10|173466.3|173336.3|173465.5|173335.5|173468.8|173338.8|173465.5|173335.5|10
1727142800000|2024-09-24 01:53:20|173466.5|173336.5|173466.5|173336.5|173469|173339|173465.5|173335.5|16
1727142810000|2024-09-24 01:53:30|173465.7|173335.7|173475.1|173345.1|173475.1|173345.1|173465.5|173335.5|16
1727142820000|2024-09-24 01:53:40|173471|173341|173471|173341|173475.1|173345.1|173471|173341|17
1727142830000|2024-09-24 01:53:50|173475.1|173345.1|173475.1|173345.1|173475.1|173345.1|173471|173341|11
1727142840000|2024-09-24 01:54:00|173471|173341|173467.5|173337.5|173475.1|173345.1|173467.5|173337.5|14
1727142850000|2024-09-24 01:54:10|173470|173340|173467.5|173337.5|173470|173340|173467.5|173337.5|16
1727142860000|2024-09-24 01:54:20|173470|173340|173467.5|173337.5|173470|173340|173467.5|173337.5|10
1727142870000|2024-09-24 01:54:30|173470|173340|173471|173341|173475.1|173345.1|173467.5|173337.5|12
1727142880000|2024-09-24 01:54:40|173475.1|173345.1|173470|173340|173475.5|173345.5|173469.7|173339.7|13
1727142890000|2024-09-24 01:54:50|173474.2|173344.2|173468.4|173338.4|173475.7|173345.7|173468.3|173338.3|16
1727142900000|2024-09-24 01:55:00|173467.5|173337.5|173468.4|173338.4|173470.9|173340.9|173467.5|173337.5|14
1727142910000|2024-09-24 01:55:10|173470.9|173340.9|173468.5|173338.5|173471|173341|173467.7|173337.7|12
1727142920000|2024-09-24 01:55:20|173471|173341|173466.1|173336.1|173474.1|173344.1|173463.6|173333.6|19
1727142930000|2024-09-24 01:55:30|173464.5|173334.5|173471.2|173341.2|173471.4|173341.4|173463.6|173333.6|16
1727142940000|2024-09-24 01:55:40|173468.7|173338.7|173471.2|173341.2|173471.2|173341.2|173468.7|173338.7|12
1727142950000|2024-09-24 01:55:50|173468.7|173338.7|173466.9|173336.9|173472.2|173342.2|173461.8|173331.8|17
1727142960000|2024-09-24 01:56:00|173464.4|173334.4|173466.9|173336.9|173471|173341|173463.2|173333.2|15
1727142970000|2024-09-24 01:56:10|173466|173336|173467.1|173337.1|173467.1|173337.1|173463.5|173333.5|15
1727142980000|2024-09-24 01:56:20|173464.6|173334.6|173471.1|173341.1|173471.1|173341.1|173461.7|173331.7|17
1727142990000|2024-09-24 01:56:30|173468.6|173338.6|173463.7|173333.7|173471.1|173341.1|173463.7|173333.7|8
1727143000000|2024-09-24 01:56:40|173466.2|173336.2|173468.2|173338.2|173470.7|173340.7|173461.8|173331.8|14
1727143010000|2024-09-24 01:56:50|173463.8|173333.8|173463.5|173333.5|173467.3|173337.3|173463.5|173333.5|17
1727143020000|2024-09-24 01:57:00|173464.3|173334.3|173470.6|173340.6|173470.7|173340.7|173463.4|173333.4|17
1727143030000|2024-09-24 01:57:10|173468.1|173338.1|173470.6|173340.6|173470.6|173340.6|173468.1|173338.1|10
1727143040000|2024-09-24 01:57:20|173468.1|173338.1|173463.3|173333.3|173470.6|173340.6|173463.3|173333.3|18
1727143050000|2024-09-24 01:57:30|173465.8|173335.8|173466.6|173336.6|173466.6|173336.6|173463.2|173333.2|14
1727143060000|2024-09-24 01:57:40|173464.1|173334.1|173464.4|173334.4|173471.3|173341.3|173464.1|173334.1|15
1727143070000|2024-09-24 01:57:50|173468.8|173338.8|173464.4|173334.4|173471.3|173341.3|173464.4|173334.4|18
1727143080000|2024-09-24 01:58:00|173463.6|173333.6|173466.8|173336.8|173466.9|173336.9|173463.4|173333.4|16
1727143090000|2024-09-24 01:58:10|173464.3|173334.3|173471.1|173341.1|173471.1|173341.1|173464.3|173334.3|7
1727143100000|2024-09-24 01:58:20|173468.6|173338.6|173467|173337|173471.1|173341.1|173464.5|173334.5|16
1727143110000|2024-09-24 01:58:30|173464.5|173334.5|173468|173338|173473.8|173343.8|173463.7|173333.7|22
1727143120000|2024-09-24 01:58:40|173466.8|173336.8|173465.5|173335.5|173469.3|173339.3|173462.9|173332.9|18
1727143130000|2024-09-24 01:58:50|173463|173333|173465.6|173335.6|173466.4|173336.4|173462.9|173332.9|17
1727143140000|2024-09-24 01:59:00|173463.1|173333.1|173470.2|173340.2|173470.2|173340.2|173463.1|173333.1|14
1727143150000|2024-09-24 01:59:10|173467.7|173337.7|173462.1|173332.1|173470.2|173340.2|173462.1|173332.1|3
1727143160000|2024-09-24 01:59:20|173463|173333|173469.3|173339.3|173469.3|173339.3|173463|173333|13
1727143170000|2024-09-24 01:59:30|173469.7|173339.7|173471|173341|173471|173341|173462.1|173332.1|17
1727143180000|2024-09-24 01:59:40|173466.6|173336.6|173464|173334|173471|173341|173464|173334|8
1727143190000|2024-09-24 01:59:50|173466.5|173336.5|173471.7|173341.7|173471.7|173341.7|173464|173334|6
1727143200000|2024-09-24 02:00:00|173469.2|173339.2|173468.4|173338.4|173471.7|173341.7|173464.6|173334.6|18
1727143210000|2024-09-24 02:00:10|173470.9|173340.9|173471.7|173341.7|173471.8|173341.8|173464.6|173334.6|18
1727143220000|2024-09-24 02:00:20|173468.4|173338.4|173468.3|173338.3|173471.7|173341.7|173464.4|173334.4|15
1727143230000|2024-09-24 02:00:30|173470.8|173340.8|173471.4|173341.4|173471.5|173341.5|173464|173334|18
1727143240000|2024-09-24 02:00:40|173468.9|173338.9|173469|173339|173471.5|173341.5|173468.1|173338.1|12
1727143250000|2024-09-24 02:00:50|173471.5|173341.5|173468.5|173338.5|173472.4|173342.4|173468.1|173338.1|18
1727143260000|2024-09-24 02:01:00|173471|173341|173467.6|173337.6|173471.3|173341.3|173463.8|173333.8|21
1727143270000|2024-09-24 02:01:10|173462.8|173332.8|173463.8|173333.8|173470.9|173340.9|173462.4|173332.4|22
1727143280000|2024-09-24 02:01:20|173467.7|173337.7|173466.2|173336.2|173470.3|173340.3|173462.3|173332.3|21
1727143290000|2024-09-24 02:01:30|173468.7|173338.7|173466.2|173336.2|173469.5|173339.5|173462.4|173332.4|18
1727143300000|2024-09-24 02:01:40|173467|173337|173467.2|173337.2|173469.7|173339.7|173466.2|173336.2|14
1727143310000|2024-09-24 02:01:50|173469.7|173339.7|173467.2|173337.2|173470.5|173340.5|173467.2|173337.2|11
1727143320000|2024-09-24 02:02:00|173469.7|173339.7|173461.4|173331.4|173469.7|173339.7|173461.4|173331.4|13
1727143330000|2024-09-24 02:02:10|173463.9|173333.9|173465.5|173335.5|173471.3|173341.3|173461.1|173331.1|19
1727143340000|2024-09-24 02:02:20|173468.8|173338.8|173471|173341|173472|173342|173463|173333|20
1727143350000|2024-09-24 02:02:30|173470.1|173340.1|173468.3|173338.3|173470.8|173340.8|173462.8|173332.8|17
1727143360000|2024-09-24 02:02:40|173470.8|173340.8|173469.3|173339.3|173471.8|173341.8|173463.3|173333.3|16
1727143370000|2024-09-24 02:02:50|173471.8|173341.8|173468.4|173338.4|173471.8|173341.8|173463.8|173333.8|16
1727143380000|2024-09-24 02:03:00|173470.9|173340.9|173463.5|173333.5|173470.9|173340.9|173461.9|173331.9|23
1727143390000|2024-09-24 02:03:10|173468.2|173338.2|173467.7|173337.7|173470.9|173340.9|173463.8|173333.8|17
1727143400000|2024-09-24 02:03:20|173470.2|173340.2|173470.1|173340.1|173471|173341|173467.6|173337.6|12
1727143410000|2024-09-24 02:03:30|173467.6|173337.6|173468.3|173338.3|173470.1|173340.1|173467.4|173337.4|15
1727143420000|2024-09-24 02:03:40|173467.4|173337.4|173476.2|173346.2|173476.2|173346.2|173467.2|173337.2|19
1727143430000|2024-09-24 02:03:50|173475.2|173345.2|173472.1|173342.1|173476.2|173346.2|173472.1|173342.1|12
1727143440000|2024-09-24 02:04:00|173475.2|173345.2|173471.4|173341.4|173476.2|173346.2|173471.4|173341.4|14
1727143450000|2024-09-24 02:04:10|173475.6|173345.6|173466.4|173336.4|173475.6|173345.6|173466.4|173336.4|14
1727143460000|2024-09-24 02:04:20|173468.9|173338.9|173468.9|173338.9|173468.9|173338.9|173466.4|173336.4|15
1727143470000|2024-09-24 02:04:30|173466.4|173336.4|173466.4|173336.4|173468.9|173338.9|173466.4|173336.4|13
1727143480000|2024-09-24 02:04:40|173468.9|173338.9|173474.6|173344.6|173476.1|173346.1|173466.4|173336.4|15
1727143490000|2024-09-24 02:04:50|173476.1|173346.1|173472|173342|173476.1|173346.1|173470.5|173340.5|16
1727143500000|2024-09-24 02:05:00|173476.2|173346.2|173470.3|173340.3|173476.2|173346.2|173470.3|173340.3|15
1727143510000|2024-09-24 02:05:10|173473.5|173343.5|173464.8|173334.8|173473.5|173343.5|173464.1|173334.1|16
1727143520000|2024-09-24 02:05:20|173466.7|173336.7|173465.3|173335.3|173469.2|173339.2|173464.6|173334.6|18
1727143530000|2024-09-24 02:05:30|173467.8|173337.8|173465.6|173335.6|173468.1|173338.1|173464.4|173334.4|18
1727143540000|2024-09-24 02:05:40|173468.1|173338.1|173469.3|173339.3|173473.7|173343.7|173464.3|173334.3|14
1727143550000|2024-09-24 02:05:50|173473.5|173343.5|173468.1|173338.1|173473.7|173343.7|173467.9|173337.9|19
1727143560000|2024-09-24 02:06:00|173472.3|173342.3|173468.5|173338.5|173472.6|173342.6|173466|173336|16
1727143570000|2024-09-24 02:06:10|173466|173336|173465.9|173335.9|173468.4|173338.4|173465.9|173335.9|11
1727143580000|2024-09-24 02:06:20|173468.4|173338.4|173466|173336|173469.3|173339.3|173465.9|173335.9|10
1727143590000|2024-09-24 02:06:30|173466.8|173336.8|173472.7|173342.7|173472.7|173342.7|173466|173336|18
1727143600000|2024-09-24 02:06:40|173468.5|173338.5|173468.5|173338.5|173474.3|173344.3|173468.5|173338.5|16
1727143610000|2024-09-24 02:06:50|173472.7|173342.7|173468.5|173338.5|173474.1|173344.1|173468.5|173338.5|18
1727143620000|2024-09-24 02:07:00|173466|173336|173465.9|173335.9|173469.4|173339.4|173465.9|173335.9|19
1727143630000|2024-09-24 02:07:10|173466.7|173336.7|173466.2|173336.2|173469.1|173339.1|173462.2|173332.2|15
1727143640000|2024-09-24 02:07:20|173468.7|173338.7|173467|173337|173469.5|173339.5|173466.1|173336.1|13
1727143650000|2024-09-24 02:07:30|173469.5|173339.5|173469.3|173339.3|173469.5|173339.5|173465.2|173335.2|14
1727143660000|2024-09-24 02:07:40|173466.8|173336.8|173469.6|173339.6|173469.6|173339.6|173464|173334|18
1727143670000|2024-09-24 02:07:50|173473.8|173343.8|173473.8|173343.8|173473.8|173343.8|173469.6|173339.6|15
1727143680000|2024-09-24 02:08:00|173469.6|173339.6|173475.1|173345.1|173475.2|173345.2|173469.5|173339.5|11
1727143690000|2024-09-24 02:08:10|173470.9|173340.9|173473.2|173343.2|173475.1|173345.1|173470.5|173340.5|14
1727143700000|2024-09-24 02:08:20|173470.5|173340.5|173471.4|173341.4|173472.2|173342.2|173463.2|173333.2|22
1727143710000|2024-09-24 02:08:30|173474.2|173344.2|173474.2|173344.2|173474.2|173344.2|173470|173340|9
1727143720000|2024-09-24 02:08:40|173471.4|173341.4|173471.4|173341.4|173474.2|173344.2|173468.1|173338.1|13
1727143730000|2024-09-24 02:08:50|173468.9|173338.9|173468.9|173338.9|173471.4|173341.4|173468.9|173338.9|15
1727143740000|2024-09-24 02:09:00|173471.4|173341.4|173471.3|173341.3|173471.4|173341.4|173468.8|173338.8|7
1727143750000|2024-09-24 02:09:10|173470.5|173340.5|173471.4|173341.4|173471.4|173341.4|173468.9|173338.9|5
1727143760000|2024-09-24 02:09:20|173470.5|173340.5|173471.4|173341.4|173471.4|173341.4|173468.9|173338.9|9
1727143770000|2024-09-24 02:09:30|173468.9|173338.9|173471.4|173341.4|173471.7|173341.7|173464.4|173334.4|18
1727143780000|2024-09-24 02:09:40|173468.9|173338.9|173470.5|173340.5|173471.4|173341.4|173468|173338|6
1727143790000|2024-09-24 02:09:50|173468|173338|173471.2|173341.2|173471.2|173341.2|173463.8|173333.8|12
1727143800000|2024-09-24 02:10:00|173468.7|173338.7|173473.4|173343.4|173475.3|173345.3|173463.5|173333.5|26
1727143810000|2024-09-24 02:10:10|173468.2|173338.2|173469.3|173339.3|173474.3|173344.3|173468.2|173338.2|16
1727143820000|2024-09-24 02:10:20|173474.1|173344.1|173470.4|173340.4|173474.1|173344.1|173466.5|173336.5|14
1727143830000|2024-09-24 02:10:30|173473.1|173343.1|173470.3|173340.3|173473.1|173343.1|173467.1|173337.1|16
1727143840000|2024-09-24 02:10:40|173473|173343|173469.6|173339.6|173473.1|173343.1|173469.5|173339.5|14
1727143850000|2024-09-24 02:10:50|173473.2|173343.2|173473.2|173343.2|173481.6|173351.6|173469.5|173339.5|22
1727143860000|2024-09-24 02:11:00|173470.5|173340.5|173467.9|173337.9|173473.2|173343.2|173467.9|173337.9|17
1727143870000|2024-09-24 02:11:10|173463.3|173333.3|173469.1|173339.1|173473.2|173343.2|173463.3|173333.3|19
1727143880000|2024-09-24 02:11:20|173474|173344|173468.2|173338.2|173474.2|173344.2|173463.2|173333.2|21
1727143890000|2024-09-24 02:11:30|173469.1|173339.1|173468.3|173338.3|173473.5|173343.5|173466.2|173336.2|17
1727143900000|2024-09-24 02:11:40|173466.2|173336.2|173467.2|173337.2|173474.6|173344.6|173466.2|173336.2|21
1727143910000|2024-09-24 02:11:50|173469.5|173339.5|173471.7|173341.7|173475.4|173345.4|173467.2|173337.2|11
1727143920000|2024-09-24 02:12:00|173469.5|173339.5|173469.2|173339.2|173474.6|173344.6|173464.6|173334.6|19
1727143930000|2024-09-24 02:12:10|173471.7|173341.7|173470.7|173340.7|173475.4|173345.4|173468.4|173338.4|16
1727143940000|2024-09-24 02:12:20|173473.4|173343.4|173471.7|173341.7|173474.6|173344.6|173466.3|173336.3|14
1727143950000|2024-09-24 02:12:30|173474.6|173344.6|173474.7|173344.7|173474.7|173344.7|173466.3|173336.3|18
1727143960000|2024-09-24 02:12:40|173470.3|173340.3|173473.2|173343.2|173475.5|173345.5|173466.2|173336.2|11
1727143970000|2024-09-24 02:12:50|173475.1|173345.1|173474.3|173344.3|173475.1|173345.1|173466.3|173336.3|20
1727143980000|2024-09-24 02:13:00|173473.2|173343.2|173475.7|173345.7|173476.5|173346.5|173469.8|173339.8|22
1727143990000|2024-09-24 02:13:10|173472.8|173342.8|173469.5|173339.5|173475.9|173345.9|173469.5|173339.5|26
1727144000000|2024-09-24 02:13:20|173474.4|173344.4|173471.5|173341.5|173480.5|173350.5|173469.2|173339.2|26
1727144010000|2024-09-24 02:13:30|173480.2|173350.2|173480.3|173350.3|173480.3|173350.3|173471.2|173341.2|25
1727144020000|2024-09-24 02:13:40|173480|173350|173474.7|173344.7|173480|173350|173470.8|173340.8|28
1727144030000|2024-09-24 02:13:50|173476.1|173346.1|173474.5|173344.5|173476.1|173346.1|173468.5|173338.5|25
1727144040000|2024-09-24 02:14:00|173471.8|173341.8|173471.1|173341.1|173478.9|173348.9|173467.2|173337.2|25
1727144050000|2024-09-24 02:14:10|173474.2|173344.2|173470.2|173340.2|173474.3|173344.3|173466.2|173336.2|26
1727144060000|2024-09-24 02:14:20|173467.1|173337.1|173473.4|173343.4|173474|173344|173467.1|173337.1|25
1727144070000|2024-09-24 02:14:30|173470.3|173340.3|173471.7|173341.7|173473.4|173343.4|173465.7|173335.7|31
1727144080000|2024-09-24 02:14:40|173467.6|173337.6|173470.1|173340.1|173475.1|173345.1|173465|173335|34
1727144090000|2024-09-24 02:14:50|173472|173342|173474|173344|173475.4|173345.4|173465.6|173335.6|28
1727144100000|2024-09-24 02:15:00|173470.2|173340.2|173462.1|173332.1|173476.9|173346.9|173462.1|173332.1|17
1727144110000|2024-09-24 02:15:10|173458.2|173328.2|173457.7|173327.7|173458.3|173328.3|173457.7|173327.7|7
1727144120000|2024-09-24 02:15:20|173457.5|173327.5|173466.1|173336.1|173466.1|173336.1|173457.3|173327.3|6
1727144130000|2024-09-24 02:15:30|173465.9|173335.9|173471.5|173341.5|173471.6|173341.6|173465.1|173335.1|5
1727144140000|2024-09-24 02:15:40|173470.3|173340.3|173471.1|173341.1|173471.3|173341.3|173470.3|173340.3|6
1727144150000|2024-09-24 02:15:50|173470.7|173340.7|173470.3|173340.3|173473.1|173343.1|173466.4|173336.4|6
1727144160000|2024-09-24 02:16:00|173465|173335|173468.3|173338.3|173470.3|173340.3|173465|173335|7
1727144170000|2024-09-24 02:16:10|173468.6|173338.6|173468.5|173338.5|173468.6|173338.6|173468.3|173338.3|3
1727144180000|2024-09-24 02:16:20|173468.7|173338.7|173470.2|173340.2|173470.5|173340.5|173468.7|173338.7|4
1727144190000|2024-09-24 02:16:30|173474.7|173344.7|173476.8|173346.8|173476.8|173346.8|173470.5|173340.5|6
1727144200000|2024-09-24 02:16:40|173472.4|173342.4|173473|173343|173473|173343|173472.2|173342.2|4
1727144210000|2024-09-24 02:16:50|173472.6|173342.6|173464.9|173334.9|173472.6|173342.6|173464.2|173334.2|22
1727144220000|2024-09-24 02:17:00|173465.8|173335.8|173464.3|173334.3|173468|173338|173460.1|173330.1|25
1727144230000|2024-09-24 02:17:10|173466.9|173336.9|173466.9|173336.9|173467|173337|173461.2|173331.2|24
1727144240000|2024-09-24 02:17:20|173464.3|173334.3|173465.6|173335.6|173471.3|173341.3|173464.3|173334.3|27
1727144250000|2024-09-24 02:17:30|173467|173337|173465.7|173335.7|173467|173337|173458.7|173328.7|17
1727144260000|2024-09-24 02:17:40|173466.5|173336.5|173460.1|173330.1|173467|173337|173460|173330|21
1727144270000|2024-09-24 02:17:50|173461.3|173331.3|173469.6|173339.6|173469.6|173339.6|173459.9|173329.9|27
1727144280000|2024-09-24 02:18:00|173466.4|173336.4|173464.8|173334.8|173472.3|173342.3|173461.9|173331.9|18
1727144290000|2024-09-24 02:18:10|173469|173339|173471|173341|173471.5|173341.5|173468.1|173338.1|23
1727144300000|2024-09-24 02:18:20|173470.9|173340.9|173466.7|173336.7|173475.3|173345.3|173465.9|173335.9|27
1727144310000|2024-09-24 02:18:30|173470.8|173340.8|173466.5|173336.5|173470.8|173340.8|173458.3|173328.3|24
1727144320000|2024-09-24 02:18:40|173470.8|173340.8|173468.5|173338.5|173470.8|173340.8|173459.8|173329.8|26
1727144330000|2024-09-24 02:18:50|173464.4|173334.4|173466.5|173336.5|173470|173340|173462.5|173332.5|24
1727144340000|2024-09-24 02:19:00|173469.6|173339.6|173466.2|173336.2|173469.6|173339.6|173461|173331|21
1727144350000|2024-09-24 02:19:10|173466|173336|173471.4|173341.4|173471.6|173341.6|173460.7|173330.7|25
1727144360000|2024-09-24 02:19:20|173460.6|173330.6|173466.7|173336.7|173471.2|173341.2|173460.2|173330.2|16
1727144370000|2024-09-24 02:19:30|173470.8|173340.8|173468.1|173338.1|173470.9|173340.9|173460|173330|23
1727144380000|2024-09-24 02:19:40|173467.9|173337.9|173465.1|173335.1|173468.7|173338.7|173462.6|173332.6|23
1727144390000|2024-09-24 02:19:50|173462.7|173332.7|173463.3|173333.3|173467.5|173337.5|173461.9|173331.9|28
1727144400000|2024-09-24 02:20:00|173461.8|173331.8|173462.6|173332.6|173467.3|173337.3|173461.8|173331.8|32
1727144410000|2024-09-24 02:20:10|173465.7|173335.7|173463.8|173333.8|173467.1|173337.1|173460.1|173330.1|31
1727144420000|2024-09-24 02:20:20|173463.9|173333.9|173472.5|173342.5|173472.6|173342.6|173462.5|173332.5|6
1727144430000|2024-09-24 02:20:30|173472.7|173342.7|173472.7|173342.7|173472.7|173342.7|173472.7|173342.7|1
1727144440000|2024-09-24 02:20:40|173469.7|173339.7|173461|173331|173470.3|173340.3|173461|173331|3
1727144450000|2024-09-24 02:20:50|173461.1|173331.1|173461.9|173331.9|173462|173332|173461.1|173331.1|5
1727144460000|2024-09-24 02:21:00|173462.1|173332.1|173462|173332|173462.1|173332.1|173461.9|173331.9|3
1727144470000|2024-09-24 02:21:10|173465|173335|173462.8|173332.8|173465|173335|173462.7|173332.7|3
1727144480000|2024-09-24 02:21:20|173467.5|173337.5|173473.6|173343.6|173473.7|173343.7|173467.5|173337.5|3
1727144490000|2024-09-24 02:21:30|173471.9|173341.9|173476.4|173346.4|173476.4|173346.4|173471.9|173341.9|5
1727144500000|2024-09-24 02:21:40|173465.2|173335.2|173465.2|173335.2|173465.2|173335.2|173465.2|173335.2|1
1727144510000|2024-09-24 02:21:50|173464.8|173334.8|173464.8|173334.8|173464.8|173334.8|173464.8|173334.8|1
1727144520000|2024-09-24 02:22:00|173465.2|173335.2|173468.5|173338.5|173476.7|173346.7|173465.2|173335.2|9
1727144530000|2024-09-24 02:22:10|173468.3|173338.3|173475.2|173345.2|173475.2|173345.2|173468.3|173338.3|2
1727144540000|2024-09-24 02:22:20|173472.7|173342.7|173469.6|173339.6|173472.9|173342.9|173469.6|173339.6|4
1727144550000|2024-09-24 02:22:30|173469.1|173339.1|173467.8|173337.8|173469.8|173339.8|173467.8|173337.8|6
1727144560000|2024-09-24 02:22:40|173469.6|173339.6|173468.8|173338.8|173469.6|173339.6|173468.4|173338.4|5
1727144580000|2024-09-24 02:23:00|173468.9|173338.9|173471.2|173341.2|173471.2|173341.2|173468.9|173338.9|3
1727144590000|2024-09-24 02:23:10|173475.8|173345.8|173475.8|173345.8|173475.8|173345.8|173475.8|173345.8|1
1727144600000|2024-09-24 02:23:20|173475.6|173345.6|173472.1|173342.1|173475.6|173345.6|173472.1|173342.1|2
1727144610000|2024-09-24 02:23:30|173471.8|173341.8|173467.9|173337.9|173473.8|173343.8|173467.9|173337.9|4
1727144630000|2024-09-24 02:23:50|173467.4|173337.4|173467.9|173337.9|173467.9|173337.9|173467.4|173337.4|2
1727144640000|2024-09-24 02:24:00|173470.2|173340.2|173470.7|173340.7|173470.7|173340.7|173469.9|173339.9|3
1727144660000|2024-09-24 02:24:20|173471.5|173341.5|173471.5|173341.5|173471.5|173341.5|173471.5|173341.5|1
1727144670000|2024-09-24 02:24:30|173467.9|173337.9|173514|173384|173514|173384|173466.3|173336.3|8
1727144680000|2024-09-24 02:24:40|173514.4|173384.4|173521.1|173391.1|173521.1|173391.1|173514|173384|5
1727144690000|2024-09-24 02:24:50|173520.7|173390.7|173520.4|173390.4|173520.7|173390.7|173518.5|173388.5|4
1727144700000|2024-09-24 02:25:00|173562.9|173432.9|173590.6|173460.6|173593.8|173463.8|173562.4|173432.4|13
1727144710000|2024-09-24 02:25:10|173591.5|173461.5|173584.1|173454.1|173591.5|173461.5|173584.1|173454.1|9
1727144720000|2024-09-24 02:25:20|173583|173453|173581.4|173451.4|173583|173453|173579|173449|9
1727144730000|2024-09-24 02:25:30|173588.4|173458.4|173588.5|173458.5|173588.5|173458.5|173588.4|173458.4|2
1727144740000|2024-09-24 02:25:40|173588.2|173458.2|173586.9|173456.9|173588.5|173458.5|173586.9|173456.9|5
1727144750000|2024-09-24 02:25:50|173590.6|173460.6|173590.5|173460.5|173590.6|173460.6|173590|173460|3
1727144760000|2024-09-24 02:26:00|173589.7|173459.7|173587.3|173457.3|173589.7|173459.7|173576.1|173446.1|7
1727144770000|2024-09-24 02:26:10|173586.8|173456.8|173576.9|173446.9|173587.4|173457.4|173576.3|173446.3|8
1727144780000|2024-09-24 02:26:20|173576.8|173446.8|173576.6|173446.6|173577.2|173447.2|173576|173446|8
1727144790000|2024-09-24 02:26:30|173576.4|173446.4|173573.5|173443.5|173576.6|173446.6|173573.5|173443.5|4
1727144800000|2024-09-24 02:26:40|173575.9|173445.9|173584.9|173454.9|173584.9|173454.9|173575.2|173445.2|9
1727144810000|2024-09-24 02:26:50|173585.4|173455.4|173587.9|173457.9|173587.9|173457.9|173585.4|173455.4|8
1727144820000|2024-09-24 02:27:00|173587.2|173457.2|173571.9|173441.9|173587.2|173457.2|173571.9|173441.9|12
1727144830000|2024-09-24 02:27:10|173573|173443|173572.1|173442.1|173573|173443|173572.1|173442.1|4
1727144840000|2024-09-24 02:27:20|173571.9|173441.9|173576.5|173446.5|173576.6|173446.6|173571.3|173441.3|11
1727144850000|2024-09-24 02:27:30|173575|173445|173587.3|173457.3|173587.3|173457.3|173575|173445|4
1727144860000|2024-09-24 02:27:40|173587.8|173457.8|173589.7|173459.7|173589.7|173459.7|173587.7|173457.7|7
1727144870000|2024-09-24 02:27:50|173589.6|173459.6|173585.9|173455.9|173589.8|173459.8|173575.2|173445.2|22
1727144880000|2024-09-24 02:28:00|173585.8|173455.8|173589.5|173459.5|173589.5|173459.5|173585.8|173455.8|5
1727144890000|2024-09-24 02:28:10|173588.2|173458.2|173578.3|173448.3|173589.2|173459.2|173578.3|173448.3|4
1727144900000|2024-09-24 02:28:20|173579|173449|173580|173450|173580|173450|173579|173449|2
1727144910000|2024-09-24 02:28:30|173590.6|173460.6|173590.9|173460.9|173590.9|173460.9|173590.6|173460.6|2
1727144920000|2024-09-24 02:28:40|173595.4|173465.4|173595.4|173465.4|173595.4|173465.4|173595.4|173465.4|1
1727144930000|2024-09-24 02:28:50|173589.6|173459.6|173588.9|173458.9|173590.7|173460.7|173588.9|173458.9|4
1727144940000|2024-09-24 02:29:00|173587.2|173457.2|173592.9|173462.9|173595|173465|173584.5|173454.5|4
1727144950000|2024-09-24 02:29:10|173583.5|173453.5|173585.5|173455.5|173585.5|173455.5|173583.5|173453.5|5
1727144960000|2024-09-24 02:29:20|173584.7|173454.7|173586.9|173456.9|173588.8|173458.8|173584.7|173454.7|4
1727144970000|2024-09-24 02:29:30|173587.7|173457.7|173588.8|173458.8|173588.8|173458.8|173587.7|173457.7|2
1727144980000|2024-09-24 02:29:40|173592.1|173462.1|173576.2|173446.2|173592.1|173462.1|173576.2|173446.2|4
1727144990000|2024-09-24 02:29:50|173577.9|173447.9|173590|173460|173590|173460|173577.9|173447.9|14
1727145000000|2024-09-24 02:30:00|173591.2|173461.2|173591.2|173461.2|173591.2|173461.2|173591.2|173461.2|1
1727145010000|2024-09-24 02:30:10|173589.9|173459.9|173589.9|173459.9|173589.9|173459.9|173589.9|173459.9|1
1727145030000|2024-09-24 02:30:30|173590.2|173460.2|173594.3|173464.3|173594.3|173464.3|173590.2|173460.2|2
1727145050000|2024-09-24 02:30:50|173593.6|173463.6|173593.6|173463.6|173593.6|173463.6|173593.6|173463.6|1
1727145060000|2024-09-24 02:31:00|173589.7|173459.7|173579.1|173449.1|173589.7|173459.7|173579.1|173449.1|2
1727145070000|2024-09-24 02:31:10|173589.7|173459.7|173586.8|173456.8|173589.7|173459.7|173583.1|173453.1|6
1727145100000|2024-09-24 02:31:40|173582.9|173452.9|173576.7|173446.7|173586.4|173456.4|173576|173446|13
1727145110000|2024-09-24 02:31:50|173576.4|173446.4|173577.5|173447.5|173588.4|173458.4|173576.4|173446.4|4
1727145120000|2024-09-24 02:32:00|173577|173447|173550.5|173420.5|173587|173457|173550.5|173420.5|10
1727145130000|2024-09-24 02:32:10|173550.7|173420.7|173551|173421|173551.1|173421.1|173550.7|173420.7|3
1727145140000|2024-09-24 02:32:20|173551.1|173421.1|173551.1|173421.1|173551.1|173421.1|173551.1|173421.1|1
1727145150000|2024-09-24 02:32:30|173561.9|173431.9|173561.9|173431.9|173561.9|173431.9|173561.9|173431.9|1
1727145160000|2024-09-24 02:32:40|173559.9|173429.9|173563.6|173433.6|173563.6|173433.6|173559.9|173429.9|2
1727145170000|2024-09-24 02:32:50|173565.8|173435.8|173559.7|173429.7|173565.8|173435.8|173559.7|173429.7|3
1727145180000|2024-09-24 02:33:00|173563.2|173433.2|173563.2|173433.2|173563.2|173433.2|173563.2|173433.2|1
1727145190000|2024-09-24 02:33:10|173563.3|173433.3|173559.2|173429.2|173563.3|173433.3|173558.9|173428.9|4
1727145200000|2024-09-24 02:33:20|173550.9|173420.9|173550.9|173420.9|173550.9|173420.9|173550.9|173420.9|1
1727145210000|2024-09-24 02:33:30|173561|173431|173561|173431|173561|173431|173561|173431|1
1727145220000|2024-09-24 02:33:40|173565.2|173435.2|173565.2|173435.2|173565.2|173435.2|173565.2|173435.2|1
1727145230000|2024-09-24 02:33:50|173561.3|173431.3|173561.3|173431.3|173561.7|173431.7|173561.3|173431.3|3
1727145240000|2024-09-24 02:34:00|173562|173432|173562|173432|173562|173432|173562|173432|1
1727145250000|2024-09-24 02:34:10|173562.4|173432.4|173559.7|173429.7|173562.4|173432.4|173559.7|173429.7|3
1727145260000|2024-09-24 02:34:20|173561|173431|173561|173431|173561|173431|173561|173431|1
1727145280000|2024-09-24 02:34:40|173562.1|173432.1|173562.1|173432.1|173562.1|173432.1|173562.1|173432.1|1
1727145290000|2024-09-24 02:34:50|173562.6|173432.6|173562.1|173432.1|173562.6|173432.6|173561.7|173431.7|4
1727145300000|2024-09-24 02:35:00|173562|173432|173562.2|173432.2|173562.2|173432.2|173562|173432|2
1727145310000|2024-09-24 02:35:10|173562.4|173432.4|173562.1|173432.1|173562.4|173432.4|173562.1|173432.1|3
1727145320000|2024-09-24 02:35:20|173565.1|173435.1|173581.6|173451.6|173584.2|173454.2|173565.1|173435.1|11
1727145330000|2024-09-24 02:35:30|173581.4|173451.4|173583.6|173453.6|173583.6|173453.6|173581.4|173451.4|2
1727145340000|2024-09-24 02:35:40|173583.1|173453.1|173576.1|173446.1|173583.1|173453.1|173576|173446|7
1727145350000|2024-09-24 02:35:50|173576.6|173446.6|173582.5|173452.5|173584.5|173454.5|173576.6|173446.6|11
1727145360000|2024-09-24 02:36:00|173584.5|173454.5|173586.8|173456.8|173586.8|173456.8|173581.9|173451.9|11
1727145370000|2024-09-24 02:36:10|173585.7|173455.7|173584|173454|173586.2|173456.2|173584|173454|3
1727145380000|2024-09-24 02:36:20|173582.5|173452.5|173574.5|173444.5|173583.4|173453.4|173574.5|173444.5|7
1727145390000|2024-09-24 02:36:30|173575.9|173445.9|173581.7|173451.7|173582.7|173452.7|173571.7|173441.7|23
1727145400000|2024-09-24 02:36:40|173582.2|173452.2|173586.8|173456.8|173586.8|173456.8|173575.7|173445.7|9
1727145410000|2024-09-24 02:36:50|173585.7|173455.7|173587.1|173457.1|173587.1|173457.1|173585.7|173455.7|2
1727145420000|2024-09-24 02:37:00|173585.9|173455.9|173586.2|173456.2|173587.2|173457.2|173576.4|173446.4|12
1727145430000|2024-09-24 02:37:10|173584.2|173454.2|173583.4|173453.4|173586.2|173456.2|173581|173451|14
1727145440000|2024-09-24 02:37:20|173583.3|173453.3|173586.6|173456.6|173586.6|173456.6|173583.3|173453.3|5
1727145450000|2024-09-24 02:37:30|173586|173456|173578.7|173448.7|173587.4|173457.4|173578.7|173448.7|17
1727145460000|2024-09-24 02:37:40|173578.9|173448.9|173589.2|173459.2|173589.2|173459.2|173578.9|173448.9|3
1727145470000|2024-09-24 02:37:50|173595|173465|173593.6|173463.6|173595|173465|173591.2|173461.2|4
1727145480000|2024-09-24 02:38:00|173592.1|173462.1|173576|173446|173593|173463|173576|173446|3
1727145490000|2024-09-24 02:38:10|173575.7|173445.7|173575|173445|173577.1|173447.1|173573|173443|9
1727145500000|2024-09-24 02:38:20|173574.9|173444.9|173587.3|173457.3|173587.3|173457.3|173574.9|173444.9|4
1727145510000|2024-09-24 02:38:30|173585.3|173455.3|173582.1|173452.1|173587.3|173457.3|173582.1|173452.1|3
1727145520000|2024-09-24 02:38:40|173587.2|173457.2|173587.2|173457.2|173587.2|173457.2|173587.2|173457.2|1
1727145540000|2024-09-24 02:39:00|173587.3|173457.3|173575.8|173445.8|173587.3|173457.3|173574.9|173444.9|6
1727145550000|2024-09-24 02:39:10|173576.2|173446.2|173575.9|173445.9|173583.3|173453.3|173575.9|173445.9|6
1727145560000|2024-09-24 02:39:20|173570.2|173440.2|173575.2|173445.2|173580.6|173450.6|173563.2|173433.2|9
1727145570000|2024-09-24 02:39:30|173573.7|173443.7|173586.5|173456.5|173586.5|173456.5|173560.9|173430.9|12
1727145580000|2024-09-24 02:39:40|173587.9|173457.9|173584.7|173454.7|173587.9|173457.9|173576.6|173446.6|10
1727145590000|2024-09-24 02:39:50|173583.5|173453.5|173582|173452|173586|173456|173582|173452|4
1727145600000|2024-09-24 02:40:00|173581.9|173451.9|173582.2|173452.2|173582.2|173452.2|173581.9|173451.9|5
1727145610000|2024-09-24 02:40:10|173581.3|173451.3|173581.3|173451.3|173581.4|173451.4|173568.2|173438.2|9
1727145620000|2024-09-24 02:40:20|173579.5|173449.5|173575.6|173445.6|173581.3|173451.3|173574.4|173444.4|4
1727145630000|2024-09-24 02:40:30|173585.6|173455.6|173585.9|173455.9|173587.7|173457.7|173583.5|173453.5|6
1727145640000|2024-09-24 02:40:40|173587.8|173457.8|173587.6|173457.6|173587.8|173457.8|173583.1|173453.1|9
1727145650000|2024-09-24 02:40:50|173589|173459|173584.4|173454.4|173589|173459|173582.2|173452.2|4
1727145660000|2024-09-24 02:41:00|173582.7|173452.7|173584.9|173454.9|173584.9|173454.9|173579.9|173449.9|9
1727145670000|2024-09-24 02:41:10|173584.5|173454.5|173584.9|173454.9|173585|173455|173583.6|173453.6|6
1727145680000|2024-09-24 02:41:20|173583.8|173453.8|173586.4|173456.4|173586.4|173456.4|173583.8|173453.8|2
1727145690000|2024-09-24 02:41:30|173587.7|173457.7|173586.1|173456.1|173587.7|173457.7|173586.1|173456.1|2
1727145700000|2024-09-24 02:41:40|173582|173452|173582|173452|173585.4|173455.4|173576.5|173446.5|6
1727145710000|2024-09-24 02:41:50|173581.7|173451.7|173582.3|173452.3|173582.7|173452.7|173574.3|173444.3|9
1727145720000|2024-09-24 02:42:00|173582.2|173452.2|173583.6|173453.6|173584.2|173454.2|173573.6|173443.6|8
1727145730000|2024-09-24 02:42:10|173584.4|173454.4|173588.1|173458.1|173588.9|173458.9|173583.3|173453.3|11
1727145740000|2024-09-24 02:42:20|173587|173457|173586|173456|173589.1|173459.1|173585.3|173455.3|22
1727145750000|2024-09-24 02:42:30|173587.7|173457.7|173593|173463|173594|173464|173587.7|173457.7|11
1727145760000|2024-09-24 02:42:40|173593.6|173463.6|173586.3|173456.3|173593.9|173463.9|173586.3|173456.3|7
1727145770000|2024-09-24 02:42:50|173586.1|173456.1|173585.4|173455.4|173589|173459|173585.4|173455.4|5
1727145780000|2024-09-24 02:43:00|173586.5|173456.5|173578.2|173448.2|173586.5|173456.5|173567.1|173437.1|7
1727145790000|2024-09-24 02:43:10|173575.1|173445.1|173575.8|173445.8|173582.8|173452.8|173572.7|173442.7|18
1727145800000|2024-09-24 02:43:20|173580|173450|173584.4|173454.4|173584.5|173454.5|173580|173450|7
1727145810000|2024-09-24 02:43:30|173581.4|173451.4|173588.1|173458.1|173589|173459|173581.4|173451.4|5
1727145820000|2024-09-24 02:43:40|173587.5|173457.5|173588.8|173458.8|173588.8|173458.8|173581.1|173451.1|12
1727145830000|2024-09-24 02:43:50|173588.1|173458.1|173587.6|173457.6|173588.1|173458.1|173587.6|173457.6|2
1727145840000|2024-09-24 02:44:00|173587.8|173457.8|173587.5|173457.5|173588.7|173458.7|173583.5|173453.5|6
1727145850000|2024-09-24 02:44:10|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|1
1727145860000|2024-09-24 02:44:20|173583.1|173453.1|173583.1|173453.1|173583.1|173453.1|173583.1|173453.1|1
1727145870000|2024-09-24 02:44:30|173581.7|173451.7|173578.4|173448.4|173581.7|173451.7|173576.2|173446.2|5
1727145880000|2024-09-24 02:44:40|173579.9|173449.9|173579|173449|173579.9|173449.9|173578.7|173448.7|4
1727145890000|2024-09-24 02:44:50|173576.8|173446.8|173576.1|173446.1|173576.8|173446.8|173573.9|173443.9|8
1727145900000|2024-09-24 02:45:00|173576.2|173446.2|173581.6|173451.6|173581.6|173451.6|173576|173446|4
1727145910000|2024-09-24 02:45:10|173580|173450|173583|173453|173583|173453|173575.8|173445.8|6
1727145920000|2024-09-24 02:45:20|173577.2|173447.2|173577.2|173447.2|173577.2|173447.2|173577.2|173447.2|1
1727145930000|2024-09-24 02:45:30|173577.3|173447.3|173577.1|173447.1|173577.3|173447.3|173577.1|173447.1|3
1727145940000|2024-09-24 02:45:40|173577.2|173447.2|173577.2|173447.2|173577.2|173447.2|173577.2|173447.2|1
1727145950000|2024-09-24 02:45:50|173581.5|173451.5|173596.4|173466.4|173596.4|173466.4|173581.3|173451.3|4
1727145960000|2024-09-24 02:46:00|173594.4|173464.4|173594.7|173464.7|173594.7|173464.7|173592.2|173462.2|3
1727145970000|2024-09-24 02:46:10|173592.5|173462.5|173592.5|173462.5|173592.5|173462.5|173592.5|173462.5|1
1727145980000|2024-09-24 02:46:20|173595.1|173465.1|173578.8|173448.8|173595.1|173465.1|173578.7|173448.7|4
1727145990000|2024-09-24 02:46:30|173576.7|173446.7|173578.8|173448.8|173578.8|173448.8|173575.3|173445.3|3
1727146000000|2024-09-24 02:46:40|173577.7|173447.7|173579|173449|173579|173449|173577.7|173447.7|4
1727146010000|2024-09-24 02:46:50|173585.3|173455.3|173600.4|173470.4|173600.4|173470.4|173585.3|173455.3|2
1727146020000|2024-09-24 02:47:00|173584.5|173454.5|173588.6|173458.6|173588.6|173458.6|173584.5|173454.5|4
1727146030000|2024-09-24 02:47:10|173581.4|173451.4|173581.4|173451.4|173581.4|173451.4|173581.4|173451.4|1
1727146040000|2024-09-24 02:47:20|173581.5|173451.5|173581.5|173451.5|173581.5|173451.5|173580.4|173450.4|3
1727146050000|2024-09-24 02:47:30|173582.6|173452.6|173581.5|173451.5|173582.6|173452.6|173581.5|173451.5|3
1727146060000|2024-09-24 02:47:40|173587.1|173457.1|173581|173451|173587.1|173457.1|173580.7|173450.7|5
1727146070000|2024-09-24 02:47:50|173587.4|173457.4|173587.4|173457.4|173587.4|173457.4|173587.4|173457.4|1
1727146090000|2024-09-24 02:48:10|173580.5|173450.5|173580.5|173450.5|173580.5|173450.5|173580.5|173450.5|1
1727146100000|2024-09-24 02:48:20|173580.3|173450.3|173580.3|173450.3|173580.3|173450.3|173580.3|173450.3|1
1727146110000|2024-09-24 02:48:30|173580.2|173450.2|173580.1|173450.1|173580.2|173450.2|173580.1|173450.1|2
1727146120000|2024-09-24 02:48:40|173585.1|173455.1|173598.6|173468.6|173598.6|173468.6|173585.1|173455.1|2
1727146130000|2024-09-24 02:48:50|173600.6|173470.6|173603.3|173473.3|173603.3|173473.3|173600.6|173470.6|2
1727146140000|2024-09-24 02:49:00|173594.7|173464.7|173589.2|173459.2|173595.8|173465.8|173587.4|173457.4|10
1727146150000|2024-09-24 02:49:10|173590.4|173460.4|173589.2|173459.2|173590.4|173460.4|173589.1|173459.1|5
1727146160000|2024-09-24 02:49:20|173589|173459|173585.8|173455.8|173589|173459|173585.1|173455.1|7
1727146170000|2024-09-24 02:49:30|173586|173456|173592.1|173462.1|173592.1|173462.1|173586|173456|9
1727146180000|2024-09-24 02:49:40|173593.5|173463.5|173589.5|173459.5|173593.7|173463.7|173587.8|173457.8|8
1727146190000|2024-09-24 02:49:50|173591.2|173461.2|173583.9|173453.9|173591.2|173461.2|173578|173448|11
1727146210000|2024-09-24 02:50:10|173585.3|173455.3|173585.3|173455.3|173586.4|173456.4|173584.2|173454.2|5
1727146220000|2024-09-24 02:50:20|173586.3|173456.3|173590.9|173460.9|173590.9|173460.9|173586.1|173456.1|7
1727146230000|2024-09-24 02:50:30|173592.3|173462.3|173582|173452|173592.3|173462.3|173580.4|173450.4|11
1727146240000|2024-09-24 02:50:40|173580.2|173450.2|173582.1|173452.1|173586.8|173456.8|173580.2|173450.2|9
1727146250000|2024-09-24 02:50:50|173585.4|173455.4|173586|173456|173586.7|173456.7|173579.4|173449.4|20
1727146260000|2024-09-24 02:51:00|173585.6|173455.6|173570.1|173440.1|173586.8|173456.8|173568.3|173438.3|22
1727146270000|2024-09-24 02:51:10|173578.2|173448.2|173579.6|173449.6|173579.9|173449.9|173570.7|173440.7|13
1727146280000|2024-09-24 02:51:20|173579.3|173449.3|173569.1|173439.1|173579.3|173449.3|173568.3|173438.3|18
1727146290000|2024-09-24 02:51:30|173568.3|173438.3|173575.7|173445.7|173578.2|173448.2|173568.3|173438.3|7
1727146300000|2024-09-24 02:51:40|173573.5|173443.5|173580.8|173450.8|173580.8|173450.8|173573.5|173443.5|8
1727146310000|2024-09-24 02:51:50|173580.3|173450.3|173582.3|173452.3|173582.6|173452.6|173580.3|173450.3|6
1727146320000|2024-09-24 02:52:00|173580.7|173450.7|173575.9|173445.9|173580.7|173450.7|173575|173445|3
1727146330000|2024-09-24 02:52:10|173579.2|173449.2|173579.2|173449.2|173579.2|173449.2|173579.2|173449.2|1
1727146340000|2024-09-24 02:52:20|173580.5|173450.5|173577.7|173447.7|173580.5|173450.5|173577.7|173447.7|4
1727146350000|2024-09-24 02:52:30|173576.6|173446.6|173582|173452|173582|173452|173576.6|173446.6|3
1727146360000|2024-09-24 02:52:40|173564.5|173434.5|173576.5|173446.5|173576.5|173446.5|173564.5|173434.5|3
1727146370000|2024-09-24 02:52:50|173579.3|173449.3|173580.3|173450.3|173580.3|173450.3|173579.3|173449.3|2
1727146380000|2024-09-24 02:53:00|173577|173447|173577|173447|173577|173447|173577|173447|1
1727146390000|2024-09-24 02:53:10|173579.9|173449.9|173581.7|173451.7|173581.7|173451.7|173577.8|173447.8|6
1727146400000|2024-09-24 02:53:20|173582.7|173452.7|173579.8|173449.8|173583.2|173453.2|173579.8|173449.8|4
1727146410000|2024-09-24 02:53:30|173582.8|173452.8|173578.4|173448.4|173582.8|173452.8|173578.4|173448.4|5
1727146420000|2024-09-24 02:53:40|173577.2|173447.2|173576.1|173446.1|173577.2|173447.2|173576.1|173446.1|2
1727146430000|2024-09-24 02:53:50|173577.2|173447.2|173583.6|173453.6|173587.4|173457.4|173577.2|173447.2|5
1727146440000|2024-09-24 02:54:00|173581.8|173451.8|173587.4|173457.4|173587.4|173457.4|173581.8|173451.8|5
1727146450000|2024-09-24 02:54:10|173583.5|173453.5|173589.3|173459.3|173589.3|173459.3|173583.5|173453.5|3
1727146460000|2024-09-24 02:54:20|173587.4|173457.4|173588|173458|173588.2|173458.2|173582.5|173452.5|6
1727146470000|2024-09-24 02:54:30|173586.5|173456.5|173582.4|173452.4|173586.5|173456.5|173582.4|173452.4|2
1727146480000|2024-09-24 02:54:40|173586.1|173456.1|173587.5|173457.5|173587.5|173457.5|173586.1|173456.1|2
1727146490000|2024-09-24 02:54:50|173589.1|173459.1|173589.1|173459.1|173589.1|173459.1|173589.1|173459.1|1
1727146500000|2024-09-24 02:55:00|173585.1|173455.1|173589.4|173459.4|173589.6|173459.6|173583.6|173453.6|7
1727146510000|2024-09-24 02:55:10|173592.6|173462.6|173592.8|173462.8|173592.8|173462.8|173588.4|173458.4|3
1727146520000|2024-09-24 02:55:20|173588.4|173458.4|173585.6|173455.6|173592.5|173462.5|173582.6|173452.6|6
1727146530000|2024-09-24 02:55:30|173586.2|173456.2|173580.9|173450.9|173586.2|173456.2|173577.1|173447.1|8
1727146540000|2024-09-24 02:55:40|173579.9|173449.9|173573.4|173443.4|173579.9|173449.9|173573.4|173443.4|4
1727146550000|2024-09-24 02:55:50|173576.3|173446.3|173577.3|173447.3|173577.3|173447.3|173576.3|173446.3|2
1727146560000|2024-09-24 02:56:00|173576.1|173446.1|173575.9|173445.9|173577.3|173447.3|173575.9|173445.9|5
1727146570000|2024-09-24 02:56:10|173577|173447|173575.9|173445.9|173577|173447|173575.9|173445.9|2
1727146580000|2024-09-24 02:56:20|173588.1|173458.1|173586.7|173456.7|173591.2|173461.2|173585.4|173455.4|4
1727146590000|2024-09-24 02:56:30|173585.3|173455.3|173583.4|173453.4|173586.8|173456.8|173578.2|173448.2|9
1727146600000|2024-09-24 02:56:40|173582.3|173452.3|173582.3|173452.3|173582.3|173452.3|173582.3|173452.3|1
1727146620000|2024-09-24 02:57:00|173588|173458|173579.8|173449.8|173589.7|173459.7|173579.7|173449.7|9
1727146630000|2024-09-24 02:57:10|173578.7|173448.7|173579.8|173449.8|173579.8|173449.8|173578.7|173448.7|2
1727146640000|2024-09-24 02:57:20|173578.7|173448.7|173580.2|173450.2|173583.5|173453.5|173578.7|173448.7|6
1727146650000|2024-09-24 02:57:30|173583.3|173453.3|173578.5|173448.5|173588.7|173458.7|173575.7|173445.7|11
1727146660000|2024-09-24 02:57:40|173577.2|173447.2|173578.3|173448.3|173578.3|173448.3|173576.1|173446.1|4
1727146670000|2024-09-24 02:57:50|173579.3|173449.3|173577.9|173447.9|173579.3|173449.3|173576.6|173446.6|4
1727146680000|2024-09-24 02:58:00|173576.9|173446.9|173562.9|173432.9|173576.9|173446.9|173558.5|173428.5|6
1727146690000|2024-09-24 02:58:10|173566|173436|173559.9|173429.9|173566|173436|173555.4|173425.4|4
1727146700000|2024-09-24 02:58:20|173562.2|173432.2|173597.7|173467.7|173597.7|173467.7|173562.2|173432.2|5
1727146710000|2024-09-24 02:58:30|173595.2|173465.2|173608.2|173478.2|173608.6|173478.6|173595.1|173465.1|6
1727146720000|2024-09-24 02:58:40|173604.3|173474.3|173580.1|173450.1|173608.6|173478.6|173580.1|173450.1|22
1727146730000|2024-09-24 02:58:50|173572.2|173442.2|173576|173446|173582.1|173452.1|173572.2|173442.2|18
1727146740000|2024-09-24 02:59:00|173577.2|173447.2|173577.9|173447.9|173581.7|173451.7|173576.1|173446.1|21
1727146750000|2024-09-24 02:59:10|173578.6|173448.6|173577.2|173447.2|173581.4|173451.4|173576.6|173446.6|17
1727146760000|2024-09-24 02:59:20|173577.8|173447.8|173575.8|173445.8|173577.8|173447.8|173575.1|173445.1|7
1727146770000|2024-09-24 02:59:30|173574.9|173444.9|173577.2|173447.2|173581.1|173451.1|173574.5|173444.5|10
1727146780000|2024-09-24 02:59:40|173575.1|173445.1|173574.9|173444.9|173577.3|173447.3|173574.9|173444.9|11
1727146790000|2024-09-24 02:59:50|173577.1|173447.1|173575.4|173445.4|173581.6|173451.6|173575|173445|13
1727146800000|2024-09-24 03:00:00|173579|173449|173577.7|173447.7|173583.3|173453.3|173573.3|173443.3|20
1727146810000|2024-09-24 03:00:10|173577.4|173447.4|173578.3|173448.3|173583.8|173453.8|173566.7|173436.7|32
1727146820000|2024-09-24 03:00:20|173578.2|173448.2|173560.8|173430.8|173584.9|173454.9|173560.8|173430.8|16
1727146830000|2024-09-24 03:00:30|173559.9|173429.9|173553.7|173423.7|173559.9|173429.9|173540.8|173410.8|16
1727146840000|2024-09-24 03:00:40|173560.4|173430.4|173556.8|173426.8|173560.5|173430.5|173548.4|173418.4|20
1727146850000|2024-09-24 03:00:50|173555.9|173425.9|173562|173432|173562|173432|173552.3|173422.3|23
1727146860000|2024-09-24 03:01:00|173562.4|173432.4|173555.8|173425.8|173562.8|173432.8|173555.4|173425.4|28
1727146870000|2024-09-24 03:01:10|173553.7|173423.7|173554.6|173424.6|173563.3|173433.3|173546.8|173416.8|21
1727146880000|2024-09-24 03:01:20|173558.4|173428.4|173557.7|173427.7|173561.3|173431.3|173545.8|173415.8|12
1727146890000|2024-09-24 03:01:30|173552.8|173422.8|173557.9|173427.9|173557.9|173427.9|173543.7|173413.7|10
1727146900000|2024-09-24 03:01:40|173556.9|173426.9|173556.5|173426.5|173557.6|173427.6|173550.8|173420.8|11
1727146910000|2024-09-24 03:01:50|173556.1|173426.1|173556.5|173426.5|173556.5|173426.5|173556.1|173426.1|2
1727146920000|2024-09-24 03:02:00|173555.8|173425.8|173556.2|173426.2|173556.2|173426.2|173555.5|173425.5|4
1727146930000|2024-09-24 03:02:10|173555.6|173425.6|173557.6|173427.6|173557.6|173427.6|173555.6|173425.6|2
1727146940000|2024-09-24 03:02:20|173554.9|173424.9|173554.7|173424.7|173554.9|173424.9|173554.7|173424.7|2
1727146950000|2024-09-24 03:02:30|173563.2|173433.2|173556.7|173426.7|173563.2|173433.2|173538|173408|10
1727146960000|2024-09-24 03:02:40|173555|173425|173556.7|173426.7|173556.7|173426.7|173555|173425|2
1727146970000|2024-09-24 03:02:50|173555|173425|173478.9|173348.9|173556.7|173426.7|173471.6|173341.6|4
1727146980000|2024-09-24 03:03:00|173485.4|173355.4|173474.5|173344.5|173485.4|173355.4|173474.5|173344.5|3
1727146990000|2024-09-24 03:03:10|173473.4|173343.4|173459.9|173329.9|173473.9|173343.9|173458.6|173328.6|5
1727147030000|2024-09-24 03:03:50|173447.8|173317.8|173439.2|173309.2|173447.8|173317.8|173439.2|173309.2|2
1727147040000|2024-09-24 03:04:00|173443.6|173313.6|173439.3|173309.3|173443.6|173313.6|173439.3|173309.3|2
1727147050000|2024-09-24 03:04:10|173460.2|173330.2|173460.2|173330.2|173460.2|173330.2|173460.2|173330.2|1
1727147080000|2024-09-24 03:04:40|173439.2|173309.2|173439.2|173309.2|173439.2|173309.2|173439.2|173309.2|1
1727147100000|2024-09-24 03:05:00|173456.9|173326.9|173456.9|173326.9|173456.9|173326.9|173456.9|173326.9|1
1727147110000|2024-09-24 03:05:10|173456.8|173326.8|173456.8|173326.8|173456.8|173326.8|173456.8|173326.8|1
1727147140000|2024-09-24 03:05:40|173439.1|173309.1|173439.1|173309.1|173439.1|173309.1|173439.1|173309.1|1
1727147150000|2024-09-24 03:05:50|173439.2|173309.2|173439.2|173309.2|173439.2|173309.2|173439.2|173309.2|1
1727147160000|2024-09-24 03:06:00|173458.8|173328.8|173458.8|173328.8|173458.8|173328.8|173458.8|173328.8|1
1727147180000|2024-09-24 03:06:20|173466.2|173336.2|173469.8|173339.8|173469.8|173339.8|173466.2|173336.2|4
1727147190000|2024-09-24 03:06:30|173460.3|173330.3|173460.3|173330.3|173460.3|173330.3|173460.3|173330.3|1
1727147200000|2024-09-24 03:06:40|173461.6|173331.6|173459.4|173329.4|173461.6|173331.6|173459.4|173329.4|2
1727147210000|2024-09-24 03:06:50|173458|173328|173458|173328|173458|173328|173458|173328|1
1727147230000|2024-09-24 03:07:10|173439.1|173309.1|173447.7|173317.7|173447.7|173317.7|173439.1|173309.1|2
1727147250000|2024-09-24 03:07:30|173458|173328|173458|173328|173458|173328|173458|173328|1
1727147260000|2024-09-24 03:07:40|173456.2|173326.2|173456.2|173326.2|173456.2|173326.2|173456.2|173326.2|1
1727147270000|2024-09-24 03:07:50|173453.9|173323.9|173331.8|173201.8|173453.9|173323.9|173327|173197|9
1727147280000|2024-09-24 03:08:00|173328.5|173198.5|173319.4|173189.4|173328.5|173198.5|173316.1|173186.1|6
1727147300000|2024-09-24 03:08:20|173320.2|173190.2|173320.2|173190.2|173320.2|173190.2|173320.2|173190.2|1
1727147310000|2024-09-24 03:08:30|173315.8|173185.8|173315.8|173185.8|173315.8|173185.8|173315.8|173185.8|1
1727147320000|2024-09-24 03:08:40|173314.7|173184.7|173302.4|173172.4|173314.7|173184.7|173302.1|173172.1|4
1727147330000|2024-09-24 03:08:50|173306|173176|173318.2|173188.2|173318.2|173188.2|173306|173176|2
1727147340000|2024-09-24 03:09:00|173319|173189|173319|173189|173319|173189|173319|173189|1
1727147350000|2024-09-24 03:09:10|173318.1|173188.1|173318.1|173188.1|173318.1|173188.1|173318.1|173188.1|1
1727147360000|2024-09-24 03:09:20|173314.4|173184.4|173314.4|173184.4|173314.4|173184.4|173314.4|173184.4|1
1727147370000|2024-09-24 03:09:30|173311.3|173181.3|173307.1|173177.1|173311.3|173181.3|173303.8|173173.8|3
1727147390000|2024-09-24 03:09:50|173303.2|173173.2|173303.2|173173.2|173306.7|173176.7|173303.2|173173.2|5
1727147400000|2024-09-24 03:10:00|173302.2|173172.2|173303.5|173173.5|173303.5|173173.5|173302.2|173172.2|2
1727147410000|2024-09-24 03:10:10|173299|173169|173300.5|173170.5|173300.5|173170.5|173297.6|173167.6|3
1727147420000|2024-09-24 03:10:20|173301.1|173171.1|173301.1|173171.1|173301.1|173171.1|173301.1|173171.1|1
1727147430000|2024-09-24 03:10:30|173294.9|173164.9|173304.5|173174.5|173304.5|173174.5|173294.9|173164.9|2
1727147440000|2024-09-24 03:10:40|173306.8|173176.8|173307.8|173177.8|173307.8|173177.8|173306.8|173176.8|2
1727147460000|2024-09-24 03:11:00|173294.5|173164.5|173294.5|173164.5|173294.5|173164.5|173294.5|173164.5|1
1727147480000|2024-09-24 03:11:20|173308.6|173178.6|173308.6|173178.6|173308.6|173178.6|173308.6|173178.6|1
1727147490000|2024-09-24 03:11:30|173308.7|173178.7|173308.7|173178.7|173308.7|173178.7|173308.7|173178.7|1
1727147500000|2024-09-24 03:11:40|173310.2|173180.2|173310.2|173180.2|173310.2|173180.2|173310.2|173180.2|1
1727147510000|2024-09-24 03:11:50|173308.9|173178.9|173308.9|173178.9|173308.9|173178.9|173308.9|173178.9|1
1727147520000|2024-09-24 03:12:00|173299.6|173169.6|173294.9|173164.9|173299.6|173169.6|173294.9|173164.9|2
1727147540000|2024-09-24 03:12:20|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|1
1727147550000|2024-09-24 03:12:30|173323.3|173193.3|173323.3|173193.3|173323.3|173193.3|173323.3|173193.3|1
1727147560000|2024-09-24 03:12:40|173322.7|173192.7|173321.7|173191.7|173322.7|173192.7|173321.7|173191.7|4
1727147570000|2024-09-24 03:12:50|173326.1|173196.1|173331|173201|173347.4|173217.4|173318.3|173188.3|9
1727147580000|2024-09-24 03:13:00|173331.4|173201.4|173333.6|173203.6|173333.8|173203.8|173318.6|173188.6|27
1727147590000|2024-09-24 03:13:10|173332.9|173202.9|173330|173200|173337|173207|173321.7|173191.7|32
1727147600000|2024-09-24 03:13:20|173327.8|173197.8|173332.8|173202.8|173336.2|173206.2|173321.2|173191.2|31
1727147610000|2024-09-24 03:13:30|173332.7|173202.7|173332.4|173202.4|173334|173204|173317.1|173187.1|37
1727147620000|2024-09-24 03:13:40|173331.8|173201.8|173331.1|173201.1|173333.1|173203.1|173320.5|173190.5|32
1727147630000|2024-09-24 03:13:50|173320.9|173190.9|173330.1|173200.1|173330.8|173200.8|173318|173188|32
1727147640000|2024-09-24 03:14:00|173330.3|173200.3|173321.6|173191.6|173335.8|173205.8|173321.6|173191.6|27
1727147650000|2024-09-24 03:14:10|173332.2|173202.2|173334.5|173204.5|173335.3|173205.3|173326.6|173196.6|23
1727147660000|2024-09-24 03:14:20|173334.8|173204.8|173333.2|173203.2|173334.8|173204.8|173322.5|173192.5|18
1727147670000|2024-09-24 03:14:30|173333|173203|173330.2|173200.2|173335.4|173205.4|173328.6|173198.6|19
1727147680000|2024-09-24 03:14:40|173325.5|173195.5|173325.9|173195.9|173330.2|173200.2|173324.7|173194.7|17
1727147690000|2024-09-24 03:14:50|173326|173196|173325.7|173195.7|173326|173196|173325.6|173195.6|5
1727147700000|2024-09-24 03:15:00|173325.6|173195.6|173325.5|173195.5|173325.6|173195.6|173314.7|173184.7|10
1727147710000|2024-09-24 03:15:10|173325.4|173195.4|173325.3|173195.3|173325.4|173195.4|173325.2|173195.2|3
1727147720000|2024-09-24 03:15:20|173325.7|173195.7|173326|173196|173326|173196|173325.7|173195.7|2
1727147730000|2024-09-24 03:15:30|173326.3|173196.3|173307.9|173177.9|173326.5|173196.5|173307.4|173177.4|11
1727147740000|2024-09-24 03:15:40|173307.6|173177.6|173305.1|173175.1|173307.6|173177.6|173305.1|173175.1|3
1727147750000|2024-09-24 03:15:50|173315.9|173185.9|173324.1|173194.1|173324.7|173194.7|173315.9|173185.9|6
1727147760000|2024-09-24 03:16:00|173324.7|173194.7|173323.5|173193.5|173324.7|173194.7|173323.5|173193.5|2
1727147770000|2024-09-24 03:16:10|173323.6|173193.6|173323.6|173193.6|173323.6|173193.6|173323.6|173193.6|1
1727147780000|2024-09-24 03:16:20|173321.8|173191.8|173306.4|173176.4|173322|173192|173306.4|173176.4|3
1727147790000|2024-09-24 03:16:30|173306.5|173176.5|173306.6|173176.6|173306.6|173176.6|173304.3|173174.3|4
1727147800000|2024-09-24 03:16:40|173306.7|173176.7|173305.7|173175.7|173306.7|173176.7|173303.1|173173.1|3
1727147810000|2024-09-24 03:16:50|173316.3|173186.3|173325.9|173195.9|173325.9|173195.9|173316.3|173186.3|2
1727147820000|2024-09-24 03:17:00|173326.5|173196.5|173327|173197|173327.2|173197.2|173326.5|173196.5|4
1727147830000|2024-09-24 03:17:10|173326.6|173196.6|173326.6|173196.6|173326.6|173196.6|173326.6|173196.6|1
1727147840000|2024-09-24 03:17:20|173306.6|173176.6|173316.3|173186.3|173316.5|173186.5|173305.6|173175.6|5
1727147850000|2024-09-24 03:17:30|173316.8|173186.8|173320.7|173190.7|173320.7|173190.7|173315.8|173185.8|3
1727147860000|2024-09-24 03:17:40|173319.9|173189.9|173316.2|173186.2|173319.9|173189.9|173314.6|173184.6|20
1727147870000|2024-09-24 03:17:50|173315.3|173185.3|173310.6|173180.6|173316.1|173186.1|173305.9|173175.9|11
1727147880000|2024-09-24 03:18:00|173309.3|173179.3|173305.4|173175.4|173309.3|173179.3|173305.4|173175.4|7
1727147890000|2024-09-24 03:18:10|173306.4|173176.4|173313.4|173183.4|173313.4|173183.4|173302.4|173172.4|10
1727147900000|2024-09-24 03:18:20|173313.5|173183.5|173319.5|173189.5|173319.6|173189.6|173309.5|173179.5|17
1727147910000|2024-09-24 03:18:30|173314|173184|173320.6|173190.6|173322|173192|173313.5|173183.5|13
1727147920000|2024-09-24 03:18:40|173320|173190|173310.2|173180.2|173320|173190|173309.3|173179.3|15
1727147930000|2024-09-24 03:18:50|173309.6|173179.6|173321.3|173191.3|173321.6|173191.6|173308.1|173178.1|6
1727147940000|2024-09-24 03:19:00|173321|173191|173260.5|173130.5|173321|173191|173251.3|173121.3|12
1727147950000|2024-09-24 03:19:10|173259.7|173129.7|173259.5|173129.5|173259.8|173129.8|173259.5|173129.5|4
1727147960000|2024-09-24 03:19:20|173263.5|173133.5|173276.5|173146.5|173276.5|173146.5|173263.5|173133.5|4
1727147970000|2024-09-24 03:19:30|173275.7|173145.7|173268.7|173138.7|173275.9|173145.9|173264|173134|12
1727147980000|2024-09-24 03:19:40|173269.9|173139.9|173285.5|173155.5|173285.5|173155.5|173263.4|173133.4|9
1727148000000|2024-09-24 03:20:00|173283.9|173153.9|173287.6|173157.6|173287.6|173157.6|173283.9|173153.9|4
1727148010000|2024-09-24 03:20:10|173289|173159|173330.3|173200.3|173331.3|173201.3|173289|173159|3
1727148020000|2024-09-24 03:20:20|173330.2|173200.2|173328.3|173198.3|173333.1|173203.1|173320.8|173190.8|9
1727148030000|2024-09-24 03:20:30|173329.2|173199.2|173329.8|173199.8|173329.8|173199.8|173329.2|173199.2|2
1727148040000|2024-09-24 03:20:40|173328.5|173198.5|173327.2|173197.2|173328.5|173198.5|173325.4|173195.4|9
1727148050000|2024-09-24 03:20:50|173327.3|173197.3|173383.4|173253.4|173383.4|173253.4|173327.3|173197.3|5
1727148060000|2024-09-24 03:21:00|173382.7|173252.7|173378|173248|173382.7|173252.7|173376.1|173246.1|8
1727148070000|2024-09-24 03:21:10|173378.2|173248.2|173378.2|173248.2|173378.2|173248.2|173378.2|173248.2|1
1727148090000|2024-09-24 03:21:30|173382.9|173252.9|173382.4|173252.4|173392.9|173262.9|173379.3|173249.3|5
1727148110000|2024-09-24 03:21:50|173382.3|173252.3|173382.3|173252.3|173382.3|173252.3|173382.3|173252.3|1
1727148120000|2024-09-24 03:22:00|173382.4|173252.4|173379.4|173249.4|173387.9|173257.9|173379.4|173249.4|3
1727148130000|2024-09-24 03:22:10|173377.9|173247.9|173380.8|173250.8|173380.8|173250.8|173377.9|173247.9|2
1727148150000|2024-09-24 03:22:30|173381.6|173251.6|173383.2|173253.2|173387.3|173257.3|173381.6|173251.6|4
1727148160000|2024-09-24 03:22:40|173381.6|173251.6|173381.6|173251.6|173381.6|173251.6|173381.6|173251.6|1
1727148180000|2024-09-24 03:23:00|173381.7|173251.7|173381|173251|173381.7|173251.7|173381|173251|2
1727148200000|2024-09-24 03:23:20|173382.2|173252.2|173382.2|173252.2|173382.2|173252.2|173382.2|173252.2|1
1727148210000|2024-09-24 03:23:30|173384.1|173254.1|173384.1|173254.1|173384.1|173254.1|173384.1|173254.1|1
1727148230000|2024-09-24 03:23:50|173383.2|173253.2|173380|173250|173383.2|173253.2|173380|173250|3
1727148260000|2024-09-24 03:24:20|173380.4|173250.4|173381.6|173251.6|173385.7|173255.7|173380.4|173250.4|3
1727148280000|2024-09-24 03:24:40|173377.6|173247.6|173377.6|173247.6|173377.6|173247.6|173377.6|173247.6|1
1727148290000|2024-09-24 03:24:50|173375.7|173245.7|173375.7|173245.7|173375.7|173245.7|173375.7|173245.7|1
1727148300000|2024-09-24 03:25:00|173375.9|173245.9|173375.9|173245.9|173375.9|173245.9|173375.9|173245.9|1
1727148310000|2024-09-24 03:25:10|173377.9|173247.9|173377.9|173247.9|173377.9|173247.9|173377.9|173247.9|1
1727148340000|2024-09-24 03:25:40|173375.9|173245.9|173375.9|173245.9|173375.9|173245.9|173375.9|173245.9|1
1727148350000|2024-09-24 03:25:50|173376.1|173246.1|173376.1|173246.1|173376.1|173246.1|173376.1|173246.1|1
1727148370000|2024-09-24 03:26:10|173377.5|173247.5|173377.5|173247.5|173377.5|173247.5|173377.5|173247.5|1
1727148380000|2024-09-24 03:26:20|173375.6|173245.6|173348.2|173218.2|173375.6|173245.6|173346.2|173216.2|9
1727148400000|2024-09-24 03:26:40|173346.2|173216.2|173347.8|173217.8|173348|173218|173346.2|173216.2|4
1727148410000|2024-09-24 03:26:50|173345.2|173215.2|173345.2|173215.2|173345.2|173215.2|173345.2|173215.2|1
1727148430000|2024-09-24 03:27:10|173345.6|173215.6|173348.8|173218.8|173348.8|173218.8|173345.6|173215.6|2
1727148440000|2024-09-24 03:27:20|173349.5|173219.5|173348.3|173218.3|173349.5|173219.5|173348.3|173218.3|3
1727148460000|2024-09-24 03:27:40|173349.2|173219.2|173346.3|173216.3|173349.2|173219.2|173346.3|173216.3|3
1727148470000|2024-09-24 03:27:50|173350|173220|173350.3|173220.3|173350.3|173220.3|173348.8|173218.8|3
1727148490000|2024-09-24 03:28:10|173354.7|173224.7|173354.7|173224.7|173354.7|173224.7|173354.7|173224.7|1
1727148520000|2024-09-24 03:28:40|173352.8|173222.8|173351.4|173221.4|173352.8|173222.8|173351.4|173221.4|2
1727148540000|2024-09-24 03:29:00|173350.7|173220.7|173357.3|173227.3|173357.3|173227.3|173350.7|173220.7|2
1727148560000|2024-09-24 03:29:20|173356.1|173226.1|173355|173225|173356.1|173226.1|173355|173225|2
1727148570000|2024-09-24 03:29:30|173349.8|173219.8|173349.7|173219.7|173349.8|173219.8|173349.7|173219.7|2
1727148580000|2024-09-24 03:29:40|173348.7|173218.7|173349.4|173219.4|173349.4|173219.4|173348.7|173218.7|3
1727148590000|2024-09-24 03:29:50|173352.2|173222.2|173348.1|173218.1|173352.2|173222.2|173348.1|173218.1|4
1727148600000|2024-09-24 03:30:00|173354.7|173224.7|173358.3|173228.3|173358.3|173228.3|173354.7|173224.7|3
1727148610000|2024-09-24 03:30:10|173358.2|173228.2|173358.2|173228.2|173358.2|173228.2|173358.2|173228.2|1
1727148620000|2024-09-24 03:30:20|173358.6|173228.6|173358.6|173228.6|173358.6|173228.6|173358.6|173228.6|1
1727148630000|2024-09-24 03:30:30|173356|173226|173356|173226|173356|173226|173356|173226|1
1727148640000|2024-09-24 03:30:40|173356.7|173226.7|173358.2|173228.2|173358.2|173228.2|173356.7|173226.7|2
1727148650000|2024-09-24 03:30:50|173360.1|173230.1|173361.7|173231.7|173361.7|173231.7|173360.1|173230.1|2
1727148680000|2024-09-24 03:31:20|173359.4|173229.4|173360.8|173230.8|173360.8|173230.8|173359.4|173229.4|2
1727148690000|2024-09-24 03:31:30|173359.4|173229.4|173359.4|173229.4|173359.4|173229.4|173359.4|173229.4|1
1727148710000|2024-09-24 03:31:50|173361.1|173231.1|173366.1|173236.1|173366.1|173236.1|173361.1|173231.1|2
1727148720000|2024-09-24 03:32:00|173365.3|173235.3|173365.3|173235.3|173365.3|173235.3|173365.3|173235.3|1
1727148740000|2024-09-24 03:32:20|173366|173236|173361.1|173231.1|173366|173236|173361.1|173231.1|3
1727148750000|2024-09-24 03:32:30|173359.7|173229.7|173359.7|173229.7|173359.7|173229.7|173359.7|173229.7|1
1727148760000|2024-09-24 03:32:40|173361.9|173231.9|173361.9|173231.9|173361.9|173231.9|173361.9|173231.9|1
1727148770000|2024-09-24 03:32:50|173382.3|173252.3|173384.6|173254.6|173384.6|173254.6|173382.3|173252.3|3
1727148780000|2024-09-24 03:33:00|173381.5|173251.5|173381.5|173251.5|173381.5|173251.5|173381.5|173251.5|1
1727148800000|2024-09-24 03:33:20|173377.1|173247.1|173377.1|173247.1|173377.1|173247.1|173377.1|173247.1|1
1727148820000|2024-09-24 03:33:40|173383.2|173253.2|173384.7|173254.7|173384.7|173254.7|173383.2|173253.2|2
1727148830000|2024-09-24 03:33:50|173379.8|173249.8|173379.8|173249.8|173379.8|173249.8|173379.8|173249.8|1
1727148850000|2024-09-24 03:34:10|173377.1|173247.1|173377.1|173247.1|173377.1|173247.1|173377.1|173247.1|1
1727148860000|2024-09-24 03:34:20|173383.2|173253.2|173383.2|173253.2|173383.2|173253.2|173383.2|173253.2|1
1727148880000|2024-09-24 03:34:40|173384.4|173254.4|173384.4|173254.4|173384.4|173254.4|173384.4|173254.4|1
1727148890000|2024-09-24 03:34:50|173379.6|173249.6|173379.6|173249.6|173379.6|173249.6|173379.6|173249.6|1
1727148900000|2024-09-24 03:35:00|173380.1|173250.1|173380.1|173250.1|173380.1|173250.1|173380.1|173250.1|1
1727148910000|2024-09-24 03:35:10|173377.8|173247.8|173377.8|173247.8|173377.8|173247.8|173377.8|173247.8|1
1727148920000|2024-09-24 03:35:20|173384.2|173254.2|173388.3|173258.3|173388.3|173258.3|173384.2|173254.2|3
1727148950000|2024-09-24 03:35:50|173389.8|173259.8|173388.5|173258.5|173397.2|173267.2|173387.6|173257.6|17
1727148960000|2024-09-24 03:36:00|173396.7|173266.7|173390.8|173260.8|173396.7|173266.7|173388.5|173258.5|6
1727148980000|2024-09-24 03:36:20|173392.1|173262.1|173393.1|173263.1|173393.1|173263.1|173392.1|173262.1|2
1727148990000|2024-09-24 03:36:30|173393.6|173263.6|173393.6|173263.6|173393.6|173263.6|173393.6|173263.6|1
1727149000000|2024-09-24 03:36:40|173393.8|173263.8|173393.8|173263.8|173393.8|173263.8|173393.8|173263.8|1
1727149010000|2024-09-24 03:36:50|173391.9|173261.9|173391.9|173261.9|173391.9|173261.9|173391.9|173261.9|1
1727149020000|2024-09-24 03:37:00|173391.6|173261.6|173391.6|173261.6|173391.6|173261.6|173391.6|173261.6|1
1727149030000|2024-09-24 03:37:10|173393.6|173263.6|173398.4|173268.4|173398.4|173268.4|173393.6|173263.6|2
1727149050000|2024-09-24 03:37:30|173397.1|173267.1|173394.1|173264.1|173400.1|173270.1|173394.1|173264.1|5
1727149060000|2024-09-24 03:37:40|173388.6|173258.6|173388.6|173258.6|173388.6|173258.6|173388.6|173258.6|1
1727149070000|2024-09-24 03:37:50|173387.7|173257.7|173385.6|173255.6|173387.7|173257.7|173385.6|173255.6|3
1727149080000|2024-09-24 03:38:00|173388.5|173258.5|173387.2|173257.2|173388.5|173258.5|173387.2|173257.2|2
1727149090000|2024-09-24 03:38:10|173393.4|173263.4|173393.4|173263.4|173393.4|173263.4|173393.4|173263.4|1
1727149100000|2024-09-24 03:38:20|173397.1|173267.1|173397.1|173267.1|173397.1|173267.1|173397.1|173267.1|1
1727149110000|2024-09-24 03:38:30|173394|173264|173397.1|173267.1|173397.1|173267.1|173394|173264|2
1727149120000|2024-09-24 03:38:40|173400.5|173270.5|173406.6|173276.6|173406.6|173276.6|173400.5|173270.5|2
1727149130000|2024-09-24 03:38:50|173396.4|173266.4|173393.4|173263.4|173396.4|173266.4|173393.4|173263.4|2
1727149140000|2024-09-24 03:39:00|173396.4|173266.4|173396.4|173266.4|173396.4|173266.4|173396.4|173266.4|1
1727149150000|2024-09-24 03:39:10|173393.4|173263.4|173393.4|173263.4|173393.4|173263.4|173390.4|173260.4|3
1727149170000|2024-09-24 03:39:30|173400.5|173270.5|173400.5|173270.5|173400.5|173270.5|173400.5|173270.5|1
1727149190000|2024-09-24 03:39:50|173395.2|173265.2|173395.2|173265.2|173395.2|173265.2|173395.2|173265.2|1
1727149220000|2024-09-24 03:40:20|173400.5|173270.5|173400.5|173270.5|173400.5|173270.5|173400.5|173270.5|1
1727149240000|2024-09-24 03:40:40|173393.6|173263.6|173393.6|173263.6|173393.6|173263.6|173393.6|173263.6|1
1727149280000|2024-09-24 03:41:20|173400.5|173270.5|173393.2|173263.2|173400.5|173270.5|173393.2|173263.2|2
1727149290000|2024-09-24 03:41:30|173393.9|173263.9|173393.9|173263.9|173393.9|173263.9|173393.9|173263.9|1
1727149300000|2024-09-24 03:41:40|173390.4|173260.4|173390.4|173260.4|173390.4|173260.4|173390.4|173260.4|1
1727149310000|2024-09-24 03:41:50|173393.3|173263.3|173359.4|173229.4|173393.3|173263.3|173359.4|173229.4|3
1727149320000|2024-09-24 03:42:00|173361.9|173231.9|173362.9|173232.9|173362.9|173232.9|173361.9|173231.9|2
1727149330000|2024-09-24 03:42:10|173363|173233|173363|173233|173363|173233|173363|173233|1
1727149340000|2024-09-24 03:42:20|173363.3|173233.3|173363.3|173233.3|173363.3|173233.3|173363.3|173233.3|1
1727149350000|2024-09-24 03:42:30|173362.6|173232.6|173367.7|173237.7|173367.7|173237.7|173362.6|173232.6|2
1727149370000|2024-09-24 03:42:50|173367.2|173237.2|173363.5|173233.5|173367.2|173237.2|173363.5|173233.5|2
1727149380000|2024-09-24 03:43:00|173364.1|173234.1|173364.1|173234.1|173364.1|173234.1|173364.1|173234.1|1
1727149390000|2024-09-24 03:43:10|173365.6|173235.6|173364.6|173234.6|173365.6|173235.6|173364.6|173234.6|2
1727149410000|2024-09-24 03:43:30|173369.8|173239.8|173369.8|173239.8|173369.8|173239.8|173369.8|173239.8|1
1727149430000|2024-09-24 03:43:50|173368.7|173238.7|173364.7|173234.7|173368.7|173238.7|173364.7|173234.7|2
1727149460000|2024-09-24 03:44:20|173364.2|173234.2|173364.2|173234.2|173364.2|173234.2|173364.2|173234.2|1
1727149470000|2024-09-24 03:44:30|173370.1|173240.1|173370.1|173240.1|173370.1|173240.1|173370.1|173240.1|1
1727149480000|2024-09-24 03:44:40|173370|173240|173368.9|173238.9|173370|173240|173368.9|173238.9|2
1727149490000|2024-09-24 03:44:50|173364.8|173234.8|173364.8|173234.8|173364.8|173234.8|173364.8|173234.8|1
1727149510000|2024-09-24 03:45:10|173364.2|173234.2|173364.2|173234.2|173364.2|173234.2|173364.2|173234.2|1
1727149530000|2024-09-24 03:45:30|173370.1|173240.1|173370.1|173240.1|173370.1|173240.1|173370.1|173240.1|1
1727149540000|2024-09-24 03:45:40|173369|173239|173369|173239|173369|173239|173369|173239|1
1727149550000|2024-09-24 03:45:50|173364.9|173234.9|173364.9|173234.9|173364.9|173234.9|173364.9|173234.9|1
1727149560000|2024-09-24 03:46:00|173366.1|173236.1|173366.1|173236.1|173366.1|173236.1|173366.1|173236.1|1
1727149570000|2024-09-24 03:46:10|173365.8|173235.8|173365.8|173235.8|173365.8|173235.8|173365.8|173235.8|1
1727149580000|2024-09-24 03:46:20|173364.5|173234.5|173364.5|173234.5|173364.5|173234.5|173364.5|173234.5|1
1727149590000|2024-09-24 03:46:30|173370.5|173240.5|173369.4|173239.4|173370.5|173240.5|173369.4|173239.4|2
1727149620000|2024-09-24 03:47:00|173370.5|173240.5|173370.5|173240.5|173370.5|173240.5|173370.5|173240.5|1
1727149650000|2024-09-24 03:47:30|173369.3|173239.3|173370.7|173240.7|173370.7|173240.7|173369.3|173239.3|2
1727149670000|2024-09-24 03:47:50|173369.2|173239.2|173365.1|173235.1|173369.2|173239.2|173365.1|173235.1|2
1727149680000|2024-09-24 03:48:00|173364.5|173234.5|173364.5|173234.5|173364.5|173234.5|173364.5|173234.5|1
1727149700000|2024-09-24 03:48:20|173365.5|173235.5|173365.5|173235.5|173365.5|173235.5|173365.5|173235.5|1
1727149710000|2024-09-24 03:48:30|173369.8|173239.8|173369.8|173239.8|173369.8|173239.8|173369.8|173239.8|1
1727149730000|2024-09-24 03:48:50|173374.1|173244.1|173394.2|173264.2|173394.2|173264.2|173374.1|173244.1|4
1727149740000|2024-09-24 03:49:00|173391.1|173261.1|173391.1|173261.1|173391.1|173261.1|173391.1|173261.1|1
1727149760000|2024-09-24 03:49:20|173390.2|173260.2|173390.2|173260.2|173390.2|173260.2|173390.2|173260.2|1
1727149780000|2024-09-24 03:49:40|173396.6|173266.6|173394.2|173264.2|173396.6|173266.6|173394.2|173264.2|2
1727149790000|2024-09-24 03:49:50|173398.2|173268.2|173398.2|173268.2|173398.2|173268.2|173398.2|173268.2|1
1727149800000|2024-09-24 03:50:00|173394.2|173264.2|173394.2|173264.2|173394.2|173264.2|173394.2|173264.2|1
1727149820000|2024-09-24 03:50:20|173396.6|173266.6|173402.6|173272.6|173402.6|173272.6|173396.6|173266.6|2
1727149830000|2024-09-24 03:50:30|173396.6|173266.6|173396.6|173266.6|173402.6|173272.6|173396.6|173266.6|3
1727149840000|2024-09-24 03:50:40|173393.4|173263.4|173397.4|173267.4|173397.4|173267.4|173393.4|173263.4|2
1727149850000|2024-09-24 03:50:50|173393.4|173263.4|173397.4|173267.4|173397.4|173267.4|173393.4|173263.4|2
1727149860000|2024-09-24 03:51:00|173393.4|173263.4|173393.4|173263.4|173393.4|173263.4|173393.4|173263.4|1
1727149870000|2024-09-24 03:51:10|173396.6|173266.6|173396.6|173266.6|173396.6|173266.6|173396.6|173266.6|1
1727149890000|2024-09-24 03:51:30|173390.2|173260.2|173388.7|173258.7|173390.2|173260.2|173388.7|173258.7|2
1727149920000|2024-09-24 03:52:00|173385.7|173255.7|173390.5|173260.5|173390.5|173260.5|173385.7|173255.7|2
1727149950000|2024-09-24 03:52:30|173388.8|173258.8|173388.8|173258.8|173388.8|173258.8|173388.8|173258.8|1
1727149980000|2024-09-24 03:53:00|173390.5|173260.5|173390.5|173260.5|173390.5|173260.5|173390.5|173260.5|1
1727150000000|2024-09-24 03:53:20|173388.8|173258.8|173388.8|173258.8|173388.8|173258.8|173388.8|173258.8|1
1727150020000|2024-09-24 03:53:40|173384.7|173254.7|173384.7|173254.7|173384.7|173254.7|173384.7|173254.7|1
1727150030000|2024-09-24 03:53:50|173382.9|173252.9|173382.2|173252.2|173382.9|173252.9|173382.2|173252.2|2
1727150060000|2024-09-24 03:54:20|173382.9|173252.9|173384.7|173254.7|173384.7|173254.7|173382.9|173252.9|2
1727150070000|2024-09-24 03:54:30|173382.9|173252.9|173382.9|173252.9|173382.9|173252.9|173382.9|173252.9|1
1727150080000|2024-09-24 03:54:40|173384.5|173254.5|173384.5|173254.5|173384.5|173254.5|173384.5|173254.5|1
1727150090000|2024-09-24 03:54:50|173387.4|173257.4|173382|173252|173387.4|173257.4|173382|173252|3
1727150100000|2024-09-24 03:55:00|173380.7|173250.7|173383.6|173253.6|173384.4|173254.4|173380.7|173250.7|3
1727150140000|2024-09-24 03:55:40|173384.5|173254.5|173384.5|173254.5|173384.5|173254.5|173384.5|173254.5|1
1727150150000|2024-09-24 03:55:50|173376|173246|173385.7|173255.7|173385.7|173255.7|173376|173246|10
1727150180000|2024-09-24 03:56:20|173376|173246|173376|173246|173376|173246|173376|173246|1
1727150200000|2024-09-24 03:56:40|173375.8|173245.8|173386.3|173256.3|173386.3|173256.3|173375.8|173245.8|3
1727150210000|2024-09-24 03:56:50|173380.1|173250.1|173390.5|173260.5|173390.5|173260.5|173380.1|173250.1|5
1727150220000|2024-09-24 03:57:00|173388|173258|173390.5|173260.5|173390.5|173260.5|173388|173258|6
1727150230000|2024-09-24 03:57:10|173388|173258|173390.5|173260.5|173390.5|173260.5|173388|173258|12
1727150240000|2024-09-24 03:57:20|173388|173258|173386.3|173256.3|173390.5|173260.5|173386.3|173256.3|11
1727150250000|2024-09-24 03:57:30|173389.7|173259.7|173386.3|173256.3|173389.7|173259.7|173386.3|173256.3|6
1727150260000|2024-09-24 03:57:40|173389.7|173259.7|173391.4|173261.4|173391.4|173261.4|173386.3|173256.3|9
1727150300000|2024-09-24 03:58:20|173389.7|173259.7|173392.6|173262.6|173393.1|173263.1|173389.7|173259.7|3
1727150310000|2024-09-24 03:58:30|173391.1|173261.1|173426.5|173296.5|173434.9|173304.9|173386.7|173256.7|15
1727150320000|2024-09-24 03:58:40|173422.6|173292.6|173421.7|173291.7|173426.7|173296.7|173421.7|173291.7|19
1727150330000|2024-09-24 03:58:50|173422.5|173292.5|173423|173293|173423|173293|173422.1|173292.1|3
1727150340000|2024-09-24 03:59:00|173424.3|173294.3|173423.5|173293.5|173425|173295|173423.5|173293.5|4
1727150350000|2024-09-24 03:59:10|173423.1|173293.1|173422.9|173292.9|173423.4|173293.4|173422.9|173292.9|3
1727150360000|2024-09-24 03:59:20|173422.3|173292.3|173423.9|173293.9|173427.1|173297.1|173422.3|173292.3|9
1727150370000|2024-09-24 03:59:30|173423.6|173293.6|173423.3|173293.3|173423.6|173293.6|173422.1|173292.1|6
1727150380000|2024-09-24 03:59:40|173422.4|173292.4|173420.8|173290.8|173423.2|173293.2|173414.3|173284.3|11
1727150390000|2024-09-24 03:59:50|173421|173291|173421.8|173291.8|173422.3|173292.3|173415.5|173285.5|9
1727150400000|2024-09-24 04:00:00|173422.6|173292.6|173422.6|173292.6|173422.6|173292.6|173422.6|173292.6|1
1727150430000|2024-09-24 04:00:30|173422.9|173292.9|173424.2|173294.2|173424.2|173294.2|173422.9|173292.9|2
1727150440000|2024-09-24 04:00:40|173423.3|173293.3|173423.3|173293.3|173423.3|173293.3|173423.3|173293.3|1
1727150450000|2024-09-24 04:00:50|173423.4|173293.4|173423.4|173293.4|173423.4|173293.4|173423.4|173293.4|1
1727150460000|2024-09-24 04:01:00|173422|173292|173422|173292|173422|173292|173422|173292|1
1727150470000|2024-09-24 04:01:10|173422.5|173292.5|173424.6|173294.6|173424.6|173294.6|173422.5|173292.5|2
1727150490000|2024-09-24 04:01:30|173425.6|173295.6|173426|173296|173426|173296|173425.6|173295.6|2
1727150500000|2024-09-24 04:01:40|173424.1|173294.1|173424.1|173294.1|173424.1|173294.1|173424.1|173294.1|1
1727150510000|2024-09-24 04:01:50|173423.4|173293.4|173423.4|173293.4|173423.4|173293.4|173423.4|173293.4|1
1727150520000|2024-09-24 04:02:00|173423.2|173293.2|173421.1|173291.1|173423.2|173293.2|173421.1|173291.1|2
1727150530000|2024-09-24 04:02:10|173422.3|173292.3|173422.9|173292.9|173422.9|173292.9|173422.3|173292.3|2
1727150550000|2024-09-24 04:02:30|173423.6|173293.6|173423.2|173293.2|173424.6|173294.6|173423.2|173293.2|4
1727150560000|2024-09-24 04:02:40|173422.7|173292.7|173421.6|173291.6|173422.7|173292.7|173421.6|173291.6|2
1727150570000|2024-09-24 04:02:50|173422.8|173292.8|173422.8|173292.8|173422.8|173292.8|173422.8|173292.8|1
1727150580000|2024-09-24 04:03:00|173423.8|173293.8|173424.3|173294.3|173424.3|173294.3|173423.8|173293.8|3
1727150590000|2024-09-24 04:03:10|173423.2|173293.2|173423.2|173293.2|173423.2|173293.2|173422.8|173292.8|3
1727150610000|2024-09-24 04:03:30|173422.7|173292.7|173424|173294|173424|173294|173422.7|173292.7|3
1727150620000|2024-09-24 04:03:40|173424.8|173294.8|173419.9|173289.9|173428.1|173298.1|173419.5|173289.5|5
1727150640000|2024-09-24 04:04:00|173421.3|173291.3|173421.3|173291.3|173421.3|173291.3|173421.3|173291.3|1
1727150660000|2024-09-24 04:04:20|173420.7|173290.7|173419.6|173289.6|173422.6|173292.6|173418.1|173288.1|5
1727150680000|2024-09-24 04:04:40|173422.4|173292.4|173419.4|173289.4|173422.4|173292.4|173418.1|173288.1|3
1727150690000|2024-09-24 04:04:50|173419.7|173289.7|173419.8|173289.8|173419.8|173289.8|173419.7|173289.7|2
1727150720000|2024-09-24 04:05:20|173418.4|173288.4|173418.4|173288.4|173418.4|173288.4|173418.4|173288.4|1
1727150730000|2024-09-24 04:05:30|173420.4|173290.4|173453.7|173323.7|173455.6|173325.6|173420.4|173290.4|4
1727150740000|2024-09-24 04:05:40|173454.7|173324.7|173454.7|173324.7|173454.7|173324.7|173454.7|173324.7|1
1727150760000|2024-09-24 04:06:00|173455.7|173325.7|173455.7|173325.7|173455.7|173325.7|173455.7|173325.7|1
1727150780000|2024-09-24 04:06:20|173455.3|173325.3|173455.3|173325.3|173455.3|173325.3|173455.3|173325.3|1
1727150790000|2024-09-24 04:06:30|173454.1|173324.1|173454.1|173324.1|173454.1|173324.1|173454.1|173324.1|1
1727150800000|2024-09-24 04:06:40|173453.1|173323.1|173453.1|173323.1|173453.1|173323.1|173453.1|173323.1|1
1727150810000|2024-09-24 04:06:50|173452.5|173322.5|173452.6|173322.6|173452.6|173322.6|173452.5|173322.5|2
1727150820000|2024-09-24 04:07:00|173453.6|173323.6|173453.6|173323.6|173453.6|173323.6|173453.6|173323.6|1
1727150840000|2024-09-24 04:07:20|173452.1|173322.1|173452.1|173322.1|173452.1|173322.1|173452.1|173322.1|1
1727150850000|2024-09-24 04:07:30|173451.7|173321.7|173451.7|173321.7|173451.7|173321.7|173451.7|173321.7|1
1727150870000|2024-09-24 04:07:50|173452.6|173322.6|173452.6|173322.6|173452.6|173322.6|173452.6|173322.6|1
1727150890000|2024-09-24 04:08:10|173454.6|173324.6|173454.6|173324.6|173454.6|173324.6|173454.6|173324.6|1
1727150900000|2024-09-24 04:08:20|173451.1|173321.1|173451.1|173321.1|173451.1|173321.1|173451.1|173321.1|1
1727150930000|2024-09-24 04:08:50|173452.6|173322.6|173446.9|173316.9|173452.6|173322.6|173446.9|173316.9|2
1727150940000|2024-09-24 04:09:00|173445.1|173315.1|173445.3|173315.3|173445.3|173315.3|173443|173313|3
1727150950000|2024-09-24 04:09:10|173448.4|173318.4|173452.1|173322.1|173452.1|173322.1|173448.4|173318.4|2
1727150970000|2024-09-24 04:09:30|173451.7|173321.7|173452|173322|173452|173322|173450.2|173320.2|4
1727150980000|2024-09-24 04:09:40|173449.6|173319.6|173449.6|173319.6|173449.6|173319.6|173449.6|173319.6|1
1727151000000|2024-09-24 04:10:00|173449.1|173319.1|173449.2|173319.2|173449.2|173319.2|173449.1|173319.1|2
1727151010000|2024-09-24 04:10:10|173449.8|173319.8|173449.8|173319.8|173449.8|173319.8|173449.8|173319.8|1
1727151030000|2024-09-24 04:10:30|173449.6|173319.6|173449.8|173319.8|173449.8|173319.8|173449.6|173319.6|2
1727151040000|2024-09-24 04:10:40|173449.9|173319.9|173449.9|173319.9|173449.9|173319.9|173449.9|173319.9|1
1727151060000|2024-09-24 04:11:00|173449.7|173319.7|173449.7|173319.7|173449.7|173319.7|173449.7|173319.7|1
1727151090000|2024-09-24 04:11:30|173449.9|173319.9|173449|173319|173449.9|173319.9|173449|173319|2
1727151110000|2024-09-24 04:11:50|173448.5|173318.5|173448.5|173318.5|173448.5|173318.5|173448.5|173318.5|1
1727151140000|2024-09-24 04:12:20|173449|173319|173449|173319|173449|173319|173449|173319|1
1727151150000|2024-09-24 04:12:30|173444.8|173314.8|173414.7|173284.7|173444.8|173314.8|173412.7|173282.7|9
1727151160000|2024-09-24 04:12:40|173419.9|173289.9|173420|173290|173422.2|173292.2|173418.7|173288.7|5
1727151170000|2024-09-24 04:12:50|173419.4|173289.4|173418.7|173288.7|173419.4|173289.4|173418.2|173288.2|3
1727151180000|2024-09-24 04:13:00|173418.3|173288.3|173418.3|173288.3|173418.3|173288.3|173418.3|173288.3|1
1727151190000|2024-09-24 04:13:10|173419.1|173289.1|173419|173289|173419.1|173289.1|173418.5|173288.5|3
1727151200000|2024-09-24 04:13:20|173418.4|173288.4|173417|173287|173418.4|173288.4|173417|173287|4
1727151210000|2024-09-24 04:13:30|173418.4|173288.4|173416.8|173286.8|173418.4|173288.4|173416.8|173286.8|2
1727151220000|2024-09-24 04:13:40|173417.5|173287.5|173416.9|173286.9|173417.5|173287.5|173416.9|173286.9|2
1727151230000|2024-09-24 04:13:50|173417.9|173287.9|173417.9|173287.9|173417.9|173287.9|173417.9|173287.9|1
1727151240000|2024-09-24 04:14:00|173419.1|173289.1|173417.9|173287.9|173420.6|173290.6|173417.9|173287.9|3
1727151250000|2024-09-24 04:14:10|173420.9|173290.9|173419.2|173289.2|173421.3|173291.3|173419.2|173289.2|3
1727151260000|2024-09-24 04:14:20|173420.7|173290.7|173418.7|173288.7|173420.7|173290.7|173418.7|173288.7|2
1727151270000|2024-09-24 04:14:30|173419.1|173289.1|173419.2|173289.2|173420.6|173290.6|173419.1|173289.1|3
1727151280000|2024-09-24 04:14:40|173420.9|173290.9|173419.3|173289.3|173423.5|173293.5|173418.4|173288.4|13
1727151290000|2024-09-24 04:14:50|173420.8|173290.8|173455.1|173325.1|173455.1|173325.1|173418.2|173288.2|3
1727151300000|2024-09-24 04:15:00|173455.9|173325.9|173455.9|173325.9|173455.9|173325.9|173455.9|173325.9|1
1727151330000|2024-09-24 04:15:30|173457|173327|173449.1|173319.1|173457|173327|173449.1|173319.1|2
1727151350000|2024-09-24 04:15:50|173447.5|173317.5|173454.5|173324.5|173454.5|173324.5|173447.5|173317.5|2
1727151380000|2024-09-24 04:16:20|173457.1|173327.1|173449.1|173319.1|173457.1|173327.1|173449.1|173319.1|2
1727151400000|2024-09-24 04:16:40|173447.1|173317.1|173447.1|173317.1|173447.1|173317.1|173447.1|173317.1|1
1727151430000|2024-09-24 04:17:10|173449.1|173319.1|173449.1|173319.1|173449.1|173319.1|173449.1|173319.1|1
1727151460000|2024-09-24 04:17:40|173447.6|173317.6|173447.6|173317.6|173447.6|173317.6|173447.6|173317.6|1
1727151480000|2024-09-24 04:18:00|173449|173319|173445.8|173315.8|173449|173319|173445.8|173315.8|3
1727151490000|2024-09-24 04:18:10|173446.3|173316.3|173446.3|173316.3|173446.3|173316.3|173446.3|173316.3|1
1727151500000|2024-09-24 04:18:20|173443.5|173313.5|173454.7|173324.7|173454.7|173324.7|173433|173303|6
1727151510000|2024-09-24 04:18:30|173455.2|173325.2|173449.3|173319.3|173459.4|173329.4|173449.2|173319.2|13
1727151520000|2024-09-24 04:18:40|173453.2|173323.2|173391.8|173261.8|173453.2|173323.2|173382.2|173252.2|11
1727151530000|2024-09-24 04:18:50|173389.4|173259.4|173387.1|173257.1|173392.4|173262.4|173381.7|173251.7|7
1727151540000|2024-09-24 04:19:00|173387.2|173257.2|173387.2|173257.2|173387.2|173257.2|173387.2|173257.2|1
1727151560000|2024-09-24 04:19:20|173383.4|173253.4|173385.7|173255.7|173385.7|173255.7|173381.1|173251.1|3
1727151580000|2024-09-24 04:19:40|173387.1|173257.1|173387.8|173257.8|173387.8|173257.8|173387.1|173257.1|2
1727151620000|2024-09-24 04:20:20|173387.1|173257.1|173387.1|173257.1|173387.1|173257.1|173387.1|173257.1|1
1727151640000|2024-09-24 04:20:40|173379.7|173249.7|173379.7|173249.7|173379.7|173249.7|173379.7|173249.7|1
1727151650000|2024-09-24 04:20:50|173382.8|173252.8|173382.8|173252.8|173382.8|173252.8|173382.8|173252.8|1
1727151660000|2024-09-24 04:21:00|173380.9|173250.9|173365.5|173235.5|173380.9|173250.9|173364.5|173234.5|3
1727151690000|2024-09-24 04:21:30|173364.3|173234.3|173358.3|173228.3|173365.7|173235.7|173357.1|173227.1|8
1727151700000|2024-09-24 04:21:40|173359.4|173229.4|173362.8|173232.8|173363.8|173233.8|173358.6|173228.6|5
1727151710000|2024-09-24 04:21:50|173362.3|173232.3|173359.7|173229.7|173365.5|173235.5|173358.4|173228.4|15
1727151720000|2024-09-24 04:22:00|173365.9|173235.9|173372.8|173242.8|173372.8|173242.8|173365.9|173235.9|3
1727151730000|2024-09-24 04:22:10|173373.9|173243.9|173373.9|173243.9|173373.9|173243.9|173373.9|173243.9|1
1727151760000|2024-09-24 04:22:40|173371.1|173241.1|173371.1|173241.1|173371.1|173241.1|173371.1|173241.1|1
1727151770000|2024-09-24 04:22:50|173372.2|173242.2|173372.2|173242.2|173372.2|173242.2|173372.2|173242.2|1
1727151780000|2024-09-24 04:23:00|173377.7|173247.7|173376.5|173246.5|173377.7|173247.7|173374.1|173244.1|3
1727151810000|2024-09-24 04:23:30|173377.7|173247.7|173377.7|173247.7|173377.7|173247.7|173377.7|173247.7|1
1727151820000|2024-09-24 04:23:40|173379.7|173249.7|173379.7|173249.7|173379.7|173249.7|173379.7|173249.7|1
1727151830000|2024-09-24 04:23:50|173382.3|173252.3|173382.3|173252.3|173382.3|173252.3|173382.3|173252.3|1
1727151840000|2024-09-24 04:24:00|173381.6|173251.6|173381.6|173251.6|173381.6|173251.6|173381.6|173251.6|1
1727151860000|2024-09-24 04:24:20|173379.7|173249.7|173358.4|173228.4|173379.7|173249.7|173355.5|173225.5|21
1727151870000|2024-09-24 04:24:30|173366.8|173236.8|173366.4|173236.4|173367.5|173237.5|173358.7|173228.7|30
1727151880000|2024-09-24 04:24:40|173359.7|173229.7|173359.8|173229.8|173367|173237|173358.5|173228.5|26
1727151890000|2024-09-24 04:24:50|173365.3|173235.3|173368.9|173238.9|173369.3|173239.3|173357.5|173227.5|27
1727151900000|2024-09-24 04:25:00|173363.7|173233.7|173364.5|173234.5|173364.9|173234.9|173363.3|173233.3|6
1727151910000|2024-09-24 04:25:10|173362.3|173232.3|173360.9|173230.9|173363.7|173233.7|173360.8|173230.8|5
1727151920000|2024-09-24 04:25:20|173361.1|173231.1|173361.3|173231.3|173361.3|173231.3|173361.1|173231.1|2
1727151940000|2024-09-24 04:25:40|173359.3|173229.3|173360.2|173230.2|173360.2|173230.2|173359.3|173229.3|3
1727151950000|2024-09-24 04:25:50|173360.1|173230.1|173352.7|173222.7|173364.4|173234.4|173352.7|173222.7|6
1727151960000|2024-09-24 04:26:00|173352.8|173222.8|173359.4|173229.4|173359.4|173229.4|173352.8|173222.8|4
1727151970000|2024-09-24 04:26:10|173361.1|173231.1|173370.5|173240.5|173373|173243|173361.1|173231.1|6
1727151980000|2024-09-24 04:26:20|173370.6|173240.6|173377.8|173247.8|173377.9|173247.9|173370.6|173240.6|4
1727151990000|2024-09-24 04:26:30|173378.3|173248.3|173378.2|173248.2|173378.3|173248.3|173378.1|173248.1|3
1727152000000|2024-09-24 04:26:40|173375.6|173245.6|173375.3|173245.3|173375.6|173245.6|173375.3|173245.3|2
1727152010000|2024-09-24 04:26:50|173375.4|173245.4|173383.6|173253.6|173383.6|173253.6|173375.4|173245.4|4
1727152020000|2024-09-24 04:27:00|173384.1|173254.1|173384.1|173254.1|173384.1|173254.1|173384.1|173254.1|1
1727152030000|2024-09-24 04:27:10|173380.4|173250.4|173380.3|173250.3|173380.4|173250.4|173380.3|173250.3|2
1727152040000|2024-09-24 04:27:20|173380|173250|173380|173250|173380|173250|173380|173250|1
1727152050000|2024-09-24 04:27:30|173375.5|173245.5|173376.1|173246.1|173376.1|173246.1|173375.5|173245.5|2
1727152060000|2024-09-24 04:27:40|173381.5|173251.5|173386.1|173256.1|173391.5|173261.5|173381.5|173251.5|11
1727152070000|2024-09-24 04:27:50|173385.2|173255.2|173389.2|173259.2|173390.8|173260.8|173385.2|173255.2|7
1727152080000|2024-09-24 04:28:00|173390.8|173260.8|173391.1|173261.1|173391.1|173261.1|173389.5|173259.5|4
1727152090000|2024-09-24 04:28:10|173389.5|173259.5|173392.5|173262.5|173397.5|173267.5|173387.4|173257.4|11
1727152100000|2024-09-24 04:28:20|173391.7|173261.7|173391.7|173261.7|173391.7|173261.7|173391.7|173261.7|1
1727152110000|2024-09-24 04:28:30|173392.2|173262.2|173392.2|173262.2|173392.2|173262.2|173392.2|173262.2|1
1727152120000|2024-09-24 04:28:40|173391.5|173261.5|173391.5|173261.5|173391.5|173261.5|173391.5|173261.5|1
1727152130000|2024-09-24 04:28:50|173389.4|173259.4|173388.5|173258.5|173390.5|173260.5|173388.5|173258.5|3
1727152140000|2024-09-24 04:29:00|173396|173266|173391|173261|173397|173267|173391|173261|6
1727152150000|2024-09-24 04:29:10|173392.4|173262.4|173400.6|173270.6|173400.6|173270.6|173392.4|173262.4|4
1727152160000|2024-09-24 04:29:20|173400.9|173270.9|173388.6|173258.6|173400.9|173270.9|173388.6|173258.6|4
1727152170000|2024-09-24 04:29:30|173388.8|173258.8|173388.8|173258.8|173388.8|173258.8|173388.8|173258.8|1
1727152190000|2024-09-24 04:29:50|173388.5|173258.5|173383.3|173253.3|173388.5|173258.5|173383.3|173253.3|2
1727152200000|2024-09-24 04:30:00|173355.6|173225.6|173353.6|173223.6|173355.6|173225.6|173352.9|173222.9|8
1727152210000|2024-09-24 04:30:10|173354.3|173224.3|173353.3|173223.3|173354.3|173224.3|173353.3|173223.3|3
1727152220000|2024-09-24 04:30:20|173351.1|173221.1|173349.6|173219.6|173352|173222|173345.7|173215.7|6
1727152230000|2024-09-24 04:30:30|173349.2|173219.2|173270.7|173140.7|173349.2|173219.2|173263.9|173133.9|6
1727152240000|2024-09-24 04:30:40|173270|173140|173303.4|173143.7|173308.8|173143.7|173270|173136.1|15
1727152250000|2024-09-24 04:30:50|173304.3|173143.9|173285.7|173155.7|173304.3|173158.8|173285.3|173143|9
1727152260000|2024-09-24 04:31:00|173284.6|173154.6|173285.1|173155.1|173286.5|173156.5|173282.3|173152.3|14
1727152270000|2024-09-24 04:31:10|173284.6|173154.6|173279.5|173149.5|173285.3|173155.3|173279.5|173149.5|9
1727152280000|2024-09-24 04:31:20|173279.8|173149.8|173284.4|173154.4|173284.7|173154.7|173275.7|173145.7|16
1727152290000|2024-09-24 04:31:30|173285.7|173155.7|173285.7|173155.7|173285.7|173155.7|173285.7|173155.7|1
1727152300000|2024-09-24 04:31:40|173286|173156|173285.9|173155.9|173286.7|173156.7|173285.9|173155.9|3
1727152310000|2024-09-24 04:31:50|173282.3|173152.3|173286.1|173156.1|173286.1|173156.1|173281.6|173151.6|6
1727152320000|2024-09-24 04:32:00|173282.4|173152.4|173281.9|173151.9|173282.4|173152.4|173281.9|173151.9|2
1727152330000|2024-09-24 04:32:10|173282|173152|173286.6|173156.6|173286.6|173156.6|173282|173152|4
1727152340000|2024-09-24 04:32:20|173287|173157|173285.6|173155.6|173287|173157|173281.8|173151.8|4
1727152350000|2024-09-24 04:32:30|173286.4|173156.4|173287.2|173157.2|173287.2|173157.2|173286|173156|3
1727152360000|2024-09-24 04:32:40|173287.7|173157.7|173288|173158|173288|173158|173287.3|173157.3|3
1727152370000|2024-09-24 04:32:50|173288.4|173158.4|173297.4|173167.4|173297.4|173167.4|173288.1|173158.1|10
1727152380000|2024-09-24 04:33:00|173293.4|173163.4|173294.4|173164.4|173298.4|173168.4|173291.5|173161.5|8
1727152390000|2024-09-24 04:33:10|173293.8|173163.8|173349.8|173219.8|173354.8|173224.8|173293.8|173163.8|12
1727152400000|2024-09-24 04:33:20|173347.1|173217.1|173346.9|173216.9|173347.1|173217.1|173346.5|173216.5|4
1727152410000|2024-09-24 04:33:30|173346.5|173216.5|173346.8|173216.8|173347.4|173217.4|173346.5|173216.5|4
1727152420000|2024-09-24 04:33:40|173347|173217|173294.1|173164.1|173348.5|173218.5|173294.1|173164.1|8
1727152430000|2024-09-24 04:33:50|173294.6|173164.6|173298.2|173168.2|173298.8|173168.8|173293.7|173163.7|5
1727152440000|2024-09-24 04:34:00|173298.3|173168.3|173284.9|173154.9|173298.3|173168.3|173278.7|173148.7|19
1727152450000|2024-09-24 04:34:10|173285.3|173155.3|173290.1|173160.1|173290.1|173160.1|173285.3|173155.3|10
1727152460000|2024-09-24 04:34:20|173289.4|173159.4|173290.2|173160.2|173290.2|173160.2|173289.4|173159.4|2
1727152470000|2024-09-24 04:34:30|173284.5|173154.5|173289.1|173159.1|173289.1|173159.1|173284.5|173154.5|4
1727152480000|2024-09-24 04:34:40|173288.6|173158.6|173289|173159|173289|173159|173288.6|173158.6|2
1727152490000|2024-09-24 04:34:50|173288.6|173158.6|173287.9|173157.9|173288.6|173158.6|173287.9|173157.9|3
1727152520000|2024-09-24 04:35:20|173284.2|173154.2|173288.5|173158.5|173288.5|173158.5|173284.2|173154.2|2
1727152540000|2024-09-24 04:35:40|173288.1|173158.1|173288|173158|173288.1|173158.1|173283.7|173153.7|3
1727152550000|2024-09-24 04:35:50|173283.7|173153.7|173281.8|173151.8|173283.7|173153.7|173281.8|173151.8|4
1727152560000|2024-09-24 04:36:00|173282.5|173152.5|173280.3|173150.3|173282.5|173152.5|173273.5|173143.5|21
1727152570000|2024-09-24 04:36:10|173281.6|173151.6|173280.7|173150.7|173281.6|173151.6|173275.1|173145.1|3
1727152580000|2024-09-24 04:36:20|173281|173151|173277.3|173147.3|173281.6|173151.6|173277.1|173147.1|5
1727152600000|2024-09-24 04:36:40|173277.4|173147.4|173216.7|173086.7|173277.4|173147.4|173216.2|173086.2|5
1727152610000|2024-09-24 04:36:50|173215.2|173085.2|173215.3|173085.3|173216.1|173086.1|173215.2|173085.2|3
1727152620000|2024-09-24 04:37:00|173214.6|173084.6|173213|173083|173214.6|173084.6|173213|173083|4
1727152630000|2024-09-24 04:37:10|173213.8|173083.8|173211.3|173081.3|173213.8|173083.8|173211.3|173081.3|2
1727152640000|2024-09-24 04:37:20|173210.9|173080.9|173210.9|173080.9|173210.9|173080.9|173210.9|173080.9|1
1727152650000|2024-09-24 04:37:30|173211.5|173081.5|173209|173079|173211.5|173081.5|173209|173079|4
1727152660000|2024-09-24 04:37:40|173208.1|173078.1|173213.1|173083.1|173213.1|173083.1|173208.1|173078.1|3
1727152670000|2024-09-24 04:37:50|173212.6|173082.6|173212.1|173082.1|173212.6|173082.6|173207.1|173077.1|11
1727152680000|2024-09-24 04:38:00|173212.5|173082.5|173225.4|173095.4|173225.7|173095.7|173211.8|173081.8|10
1727152690000|2024-09-24 04:38:10|173225.8|173095.8|173220.3|173090.3|173226|173096|173220.3|173090.3|11
1727152700000|2024-09-24 04:38:20|173220|173090|173220.2|173090.2|173221.1|173091.1|173220|173090|4
1727152710000|2024-09-24 04:38:30|173220.9|173090.9|173223|173093|173223.3|173093.3|173217.9|173087.9|9
1727152720000|2024-09-24 04:38:40|173219.1|173089.1|173220.8|173090.8|173221|173091|173216.3|173086.3|8
1727152730000|2024-09-24 04:38:50|173217.1|173087.1|173212.7|173082.7|173217.4|173087.4|173204.1|173074.1|9
1727152750000|2024-09-24 04:39:10|173198.4|173068.4|173215.3|173085.3|173216.6|173086.6|173198.4|173068.4|11
1727152760000|2024-09-24 04:39:20|173215.8|173085.8|173215.9|173085.9|173215.9|173085.9|173215.3|173085.3|3
1727152780000|2024-09-24 04:39:40|173224|173094|173224|173094|173224|173094|173224|173094|1
1727152790000|2024-09-24 04:39:50|173225.2|173095.2|173225.2|173095.2|173225.2|173095.2|173225.2|173095.2|1
1727152800000|2024-09-24 04:40:00|173224.6|173094.6|173214.7|173084.7|173226.1|173096.1|173214.7|173084.7|4
1727152810000|2024-09-24 04:40:10|173217.4|173087.4|173218.6|173088.6|173218.6|173088.6|173217.1|173087.1|3
1727152820000|2024-09-24 04:40:20|173215.5|173085.5|173216.8|173086.8|173218.3|173088.3|173212.4|173082.4|5
1727152830000|2024-09-24 04:40:30|173216.3|173086.3|173208.8|173078.8|173216.3|173086.3|173205.2|173075.2|9
1727152840000|2024-09-24 04:40:40|173208.3|173078.3|173200.7|173070.7|173208.3|173078.3|173194.9|173064.9|28
1727152850000|2024-09-24 04:40:50|173200.6|173070.6|173199.3|173069.3|173205.7|173075.7|173198.8|173068.8|13
1727152860000|2024-09-24 04:41:00|173198.7|173068.7|173197.6|173067.6|173198.7|173068.7|173192.4|173062.4|5
1727152870000|2024-09-24 04:41:10|173193.3|173063.3|173193.8|173063.8|173198.1|173068.1|173193.3|173063.3|7
1727152880000|2024-09-24 04:41:20|173193.9|173063.9|173194.9|173064.9|173198.6|173068.6|173193.4|173063.4|11
1727152890000|2024-09-24 04:41:30|173195.5|173065.5|173207.2|173077.2|173208|173078|173195.5|173065.5|16
1727152900000|2024-09-24 04:41:40|173202.4|173072.4|173202.8|173072.8|173209.5|173079.5|173201.7|173071.7|20
1727152910000|2024-09-24 04:41:50|173208.3|173078.3|173208.1|173078.1|173209.1|173079.1|173202.7|173072.7|8
1727152920000|2024-09-24 04:42:00|173208|173078|173204.2|173074.2|173210|173080|173203.7|173073.7|13
1727152930000|2024-09-24 04:42:10|173208.9|173078.9|173209.3|173079.3|173210.1|173080.1|173203.9|173073.9|16
1727152940000|2024-09-24 04:42:20|173210|173080|173209|173079|173210|173080|173209|173079|14
1727152950000|2024-09-24 04:42:30|173209.6|173079.6|173212.9|173082.9|173212.9|173082.9|173208.9|173078.9|16
1727152960000|2024-09-24 04:42:40|173221.2|173091.2|173221.2|173091.2|173221.2|173091.2|173221.2|173091.2|1
1727152970000|2024-09-24 04:42:50|173220.2|173090.2|173214.4|173084.4|173220.2|173090.2|173214.4|173084.4|3
1727152980000|2024-09-24 04:43:00|173215.4|173085.4|173215.3|173085.3|173215.4|173085.4|173215.3|173085.3|2
1727152990000|2024-09-24 04:43:10|173215.5|173085.5|173215.5|173085.5|173215.5|173085.5|173215.5|173085.5|1
1727153010000|2024-09-24 04:43:30|173228.6|173098.6|173213.4|173083.4|173228.6|173098.6|173213.4|173083.4|2
1727153020000|2024-09-24 04:43:40|173210.9|173080.9|173210.9|173080.9|173210.9|173080.9|173210.9|173080.9|1
1727153030000|2024-09-24 04:43:50|173210.5|173080.5|173213.4|173083.4|173213.4|173083.4|173209.5|173079.5|3
1727153040000|2024-09-24 04:44:00|173212.1|173082.1|173212.9|173082.9|173213.5|173083.5|173207.1|173077.1|17
1727153050000|2024-09-24 04:44:10|173213.7|173083.7|173214.5|173084.5|173214.5|173084.5|173213.7|173083.7|2
1727153070000|2024-09-24 04:44:30|173214.8|173084.8|173214.8|173084.8|173214.8|173084.8|173214.8|173084.8|1
1727153080000|2024-09-24 04:44:40|173220.2|173090.2|173222.7|173092.7|173223.7|173093.7|173220.1|173090.1|4
1727153090000|2024-09-24 04:44:50|173223.7|173093.7|173223.7|173093.7|173223.7|173093.7|173223.7|173093.7|1
1727153100000|2024-09-24 04:45:00|173225.4|173095.4|173220.4|173090.4|173225.4|173095.4|173220.4|173090.4|2
1727153110000|2024-09-24 04:45:10|173220.6|173090.6|173220.6|173090.6|173220.6|173090.6|173220.6|173090.6|1
1727153120000|2024-09-24 04:45:20|173220.9|173090.9|173221.7|173091.7|173221.7|173091.7|173220.9|173090.9|3
1727153130000|2024-09-24 04:45:30|173221.9|173091.9|173227.9|173097.9|173227.9|173097.9|173221.9|173091.9|2
1727153140000|2024-09-24 04:45:40|173227.5|173097.5|173227.5|173097.5|173227.5|173097.5|173227.5|173097.5|1
1727153150000|2024-09-24 04:45:50|173227.9|173097.9|173223.2|173093.2|173227.9|173097.9|173223.2|173093.2|2
1727153170000|2024-09-24 04:46:10|173217.8|173087.8|173218.5|173088.5|173218.5|173088.5|173217.3|173087.3|3
1727153200000|2024-09-24 04:46:40|173218.1|173088.1|173224.3|173094.3|173224.3|173094.3|173218.1|173088.1|2
1727153210000|2024-09-24 04:46:50|173223.3|173093.3|173193.2|173063.2|173223.3|173093.3|173193.2|173063.2|22
1727153220000|2024-09-24 04:47:00|173194.9|173064.9|173192.7|173062.7|173197.8|173067.8|173192.1|173062.1|9
1727153230000|2024-09-24 04:47:10|173193.4|173063.4|173196.1|173066.1|173201.3|173071.3|173193.4|173063.4|5
1727153240000|2024-09-24 04:47:20|173195.4|173065.4|173199.5|173069.5|173202.6|173072.6|173195.4|173065.4|6
1727153250000|2024-09-24 04:47:30|173199|173069|173199.3|173069.3|173200.3|173070.3|173193.8|173063.8|8
1727153260000|2024-09-24 04:47:40|173199.7|173069.7|173209.5|173079.5|173214.8|173084.8|173199.7|173069.7|8
1727153270000|2024-09-24 04:47:50|173213|173083|173210.6|173080.6|173213|173083|173205.4|173075.4|6
1727153280000|2024-09-24 04:48:00|173211|173081|173211|173081|173211|173081|173211|173081|1
1727153290000|2024-09-24 04:48:10|173210.4|173080.4|173199.3|173069.3|173211.3|173081.3|173199.3|173069.3|10
1727153300000|2024-09-24 04:48:20|173199.6|173069.6|173209.5|173079.5|173209.5|173079.5|173199.6|173069.6|14
1727153310000|2024-09-24 04:48:30|173205.4|173075.4|173205.9|173075.9|173211|173081|173203.6|173073.6|17
1727153320000|2024-09-24 04:48:40|173210.4|173080.4|173209|173079|173211.2|173081.2|173204.7|173074.7|12
1727153330000|2024-09-24 04:48:50|173210|173080|173205.9|173075.9|173210|173080|173204.5|173074.5|10
1727153340000|2024-09-24 04:49:00|173204.8|173074.8|173195.3|173065.3|173209.1|173079.1|173184.9|173054.9|15
1727153350000|2024-09-24 04:49:10|173195.2|173065.2|173194.8|173064.8|173195.2|173065.2|173194.8|173064.8|2
1727153360000|2024-09-24 04:49:20|173199|173069|173199.4|173069.4|173199.4|173069.4|173194.1|173064.1|7
1727153370000|2024-09-24 04:49:30|173201.7|173071.7|173199.7|173069.7|173201.7|173071.7|173196|173066|7
1727153380000|2024-09-24 04:49:40|173199.9|173069.9|173199.8|173069.8|173199.9|173069.9|173199.8|173069.8|2
1727153390000|2024-09-24 04:49:50|173199.4|173069.4|173199.4|173069.4|173200.2|173070.2|173199.4|173069.4|3
1727153400000|2024-09-24 04:50:00|173208|173078|173209.4|173079.4|173209.5|173079.5|173202.1|173072.1|18
1727153410000|2024-09-24 04:50:10|173209.1|173079.1|173200.5|173070.5|173209.1|173079.1|173195.2|173065.2|16
1727153420000|2024-09-24 04:50:20|173200.4|173070.4|173215|173085|173215.3|173085.3|173200.4|173070.4|7
1727153430000|2024-09-24 04:50:30|173215.6|173085.6|173215|173085|173215.6|173085.6|173214.8|173084.8|4
1727153440000|2024-09-24 04:50:40|173214.7|173084.7|173213.1|173083.1|173215.6|173085.6|173213.1|173083.1|7
1727153450000|2024-09-24 04:50:50|173213.6|173083.6|173229.2|173099.2|173229.6|173099.6|173213.6|173083.6|6
1727153460000|2024-09-24 04:51:00|173228.3|173098.3|173214.6|173084.6|173228.3|173098.3|173214.2|173084.2|3
1727153470000|2024-09-24 04:51:10|173214.4|173084.4|173215.8|173085.8|173215.8|173085.8|173208.9|173078.9|4
1727153480000|2024-09-24 04:51:20|173216.1|173086.1|173211.1|173081.1|173216.1|173086.1|173211.1|173081.1|2
1727153490000|2024-09-24 04:51:30|173215|173085|173215|173085|173215|173085|173215|173085|1
1727153500000|2024-09-24 04:51:40|173226.6|173096.6|173225.8|173095.8|173226.6|173096.6|173225.8|173095.8|2
1727153510000|2024-09-24 04:51:50|173224.6|173094.6|173213.8|173083.8|173224.6|173094.6|173207.1|173077.1|9
1727153520000|2024-09-24 04:52:00|173208.8|173078.8|173212.5|173082.5|173213.8|173083.8|173205.9|173075.9|19
1727153530000|2024-09-24 04:52:10|173212.1|173082.1|173214|173084|173214|173084|173206.5|173076.5|13
1727153560000|2024-09-24 04:52:40|173213.6|173083.6|173194|173064|173213.6|173083.6|173188.2|173058.2|6
1727153570000|2024-09-24 04:52:50|173199.3|173069.3|173194|173064|173200.7|173070.7|173194|173064|5
1727153580000|2024-09-24 04:53:00|173194.1|173064.1|173199.8|173069.8|173199.8|173069.8|173194.1|173064.1|5
1727153590000|2024-09-24 04:53:10|173195|173065|173199.4|173069.4|173208.7|173078.7|173195|173065|6
1727153600000|2024-09-24 04:53:20|173203.5|173073.5|173202|173072|173203.5|173073.5|173198.1|173068.1|6
1727153610000|2024-09-24 04:53:30|173201.6|173071.6|173196.3|173066.3|173202.7|173072.7|173195.5|173065.5|9
1727153620000|2024-09-24 04:53:40|173200.2|173070.2|173200.8|173070.8|173201.4|173071.4|173200.2|173070.2|4
1727153630000|2024-09-24 04:53:50|173201.5|173071.5|173197|173067|173201.5|173071.5|173196|173066|6
1727153640000|2024-09-24 04:54:00|173198.3|173068.3|173195.1|173065.1|173199.3|173069.3|173190|173060|5
1727153650000|2024-09-24 04:54:10|173199.6|173069.6|173198.4|173068.4|173199.6|173069.6|173194.3|173064.3|5
1727153660000|2024-09-24 04:54:20|173202.5|173072.5|173194.8|173064.8|173203.4|173073.4|173194.8|173064.8|9
1727153670000|2024-09-24 04:54:30|173200.7|173070.7|173198.2|173068.2|173205.1|173075.1|173195.1|173065.1|9
1727153680000|2024-09-24 04:54:40|173197.7|173067.7|173197.8|173067.8|173199.7|173069.7|173192.8|173062.8|10
1727153690000|2024-09-24 04:54:50|173197.1|173067.1|173197.5|173067.5|173199.9|173069.9|173196.8|173066.8|17
1727153700000|2024-09-24 04:55:00|173192.4|173062.4|173202.3|173072.3|173202.3|173072.3|173192.4|173062.4|11
1727153710000|2024-09-24 04:55:10|173201.4|173071.4|173202.1|173072.1|173207.6|173077.6|173196.4|173066.4|9
1727153720000|2024-09-24 04:55:20|173208.8|173078.8|173199.5|173069.5|173209|173079|173199.5|173069.5|6
1727153730000|2024-09-24 04:55:30|173203.4|173073.4|173203.9|173073.9|173207.6|173077.6|173199.5|173069.5|6
1727153740000|2024-09-24 04:55:40|173204.6|173074.6|173199.3|173069.3|173204.9|173074.9|173199.3|173069.3|4
1727153750000|2024-09-24 04:55:50|173204.4|173074.4|173214.7|173084.7|173214.7|173084.7|173199.5|173069.5|8
1727153760000|2024-09-24 04:56:00|173197.9|173067.9|173201.6|173071.6|173206.4|173076.4|173197.9|173067.9|11
1727153770000|2024-09-24 04:56:10|173202.1|173072.1|173201.9|173071.9|173206.9|173076.9|173201.9|173071.9|4
1727153780000|2024-09-24 04:56:20|173206.2|173076.2|173201.3|173071.3|173206.2|173076.2|173201.3|173071.3|3
1727153790000|2024-09-24 04:56:30|173205.9|173075.9|173203.6|173073.6|173206.9|173076.9|173199.8|173069.8|7
1727153800000|2024-09-24 04:56:40|173198.7|173068.7|173208.2|173078.2|173208.2|173078.2|173198.7|173068.7|4
1727153810000|2024-09-24 04:56:50|173205.1|173075.1|173210.1|173080.1|173210.1|173080.1|173205.1|173075.1|2
1727153820000|2024-09-24 04:57:00|173214.1|173084.1|173221.6|173091.6|173221.9|173091.9|173214.1|173084.1|4
1727153830000|2024-09-24 04:57:10|173220.9|173090.9|173219.9|173089.9|173220.9|173090.9|173210.1|173080.1|7
1727153840000|2024-09-24 04:57:20|173211.4|173081.4|173215.9|173085.9|173216|173086|173209.7|173079.7|10
1727153850000|2024-09-24 04:57:30|173215.6|173085.6|173214.8|173084.8|173216.2|173086.2|173209.3|173079.3|12
1727153860000|2024-09-24 04:57:40|173215.3|173085.3|173215.7|173085.7|173215.7|173085.7|173215.3|173085.3|2
1727153870000|2024-09-24 04:57:50|173215.6|173085.6|173215.8|173085.8|173215.8|173085.8|173215.6|173085.6|2
1727153880000|2024-09-24 04:58:00|173220.3|173090.3|173219.3|173089.3|173220.3|173090.3|173215.6|173085.6|3
1727153890000|2024-09-24 04:58:10|173225.2|173095.2|173236.2|173106.2|173236.2|173106.2|173225.2|173095.2|3
1727153900000|2024-09-24 04:58:20|173235|173105|173216.7|173086.7|173235|173105|173210.5|173080.5|5
1727153910000|2024-09-24 04:58:30|173216.3|173086.3|173215.5|173085.5|173216.3|173086.3|173209.7|173079.7|6
1727153920000|2024-09-24 04:58:40|173215.3|173085.3|173216|173086|173216|173086|173215.2|173085.2|8
1727153930000|2024-09-24 04:58:50|173215.8|173085.8|173216.1|173086.1|173216.1|173086.1|173215.6|173085.6|4
1727153940000|2024-09-24 04:59:00|173215.7|173085.7|173226.2|173096.2|173227|173097|173215.7|173085.7|10
1727153950000|2024-09-24 04:59:10|173225.4|173095.4|173211.6|173081.6|173226.5|173096.5|173210|173080|17
1727153960000|2024-09-24 04:59:20|173211.8|173081.8|173211.7|173081.7|173216.7|173086.7|173211.5|173081.5|9
1727153970000|2024-09-24 04:59:30|173216.5|173086.5|173211.8|173081.8|173216.5|173086.5|173211.8|173081.8|2
1727153980000|2024-09-24 04:59:40|173211.2|173081.2|173211.2|173081.2|173211.2|173081.2|173211.2|173081.2|1
1727153990000|2024-09-24 04:59:50|173210.9|173080.9|173210.9|173080.9|173210.9|173080.9|173210.9|173080.9|1
1727154000000|2024-09-24 05:00:00|173216.3|173086.3|173198.2|173068.2|173216.3|173086.3|173195.6|173065.6|15
1727154010000|2024-09-24 05:00:10|173197.4|173067.4|173201.4|173071.4|173202.1|173072.1|173197.4|173067.4|3
1727154020000|2024-09-24 05:00:20|173203|173073|173199.2|173069.2|173203|173073|173199.2|173069.2|4
1727154030000|2024-09-24 05:00:30|173202.5|173072.5|173192.3|173062.3|173222.5|173092.5|173152.5|173022.5|17
1727154040000|2024-09-24 05:00:40|173189|173059|173193.2|173063.2|173193.9|173063.9|173185.4|173055.4|14
1727154050000|2024-09-24 05:00:50|173192.3|173062.3|173181.4|173051.4|173196.5|173066.5|173172.6|173042.6|15
1727154060000|2024-09-24 05:01:00|173180.6|173050.6|173173.3|173043.3|173183.2|173053.2|173172.8|173042.8|17
1727154070000|2024-09-24 05:01:10|173174.4|173044.4|173173.3|173043.3|173174.4|173044.4|173172.5|173042.5|11
1727154080000|2024-09-24 05:01:20|173172.4|173042.4|173176.8|173046.8|173176.8|173046.8|173172.4|173042.4|7
1727154090000|2024-09-24 05:01:30|173174.5|173044.5|173174.3|173044.3|173174.5|173044.5|173173.6|173043.6|5
1727154100000|2024-09-24 05:01:40|173173.6|173043.6|173174.4|173044.4|173174.4|173044.4|173173.6|173043.6|8
1727154110000|2024-09-24 05:01:50|173173.6|173043.6|173175.9|173045.9|173176.6|173046.6|173173.5|173043.5|10
1727154120000|2024-09-24 05:02:00|173175.3|173045.3|173174.6|173044.6|173175.3|173045.3|173174.6|173044.6|2
1727154130000|2024-09-24 05:02:10|173173.9|173043.9|173174.6|173044.6|173175.3|173045.3|173173.6|173043.6|7
1727154140000|2024-09-24 05:02:20|173175.4|173045.4|173175.5|173045.5|173175.5|173045.5|173172.3|173042.3|4
1727154150000|2024-09-24 05:02:30|173175.1|173045.1|173175.1|173045.1|173175.1|173045.1|173175.1|173045.1|1
1727154160000|2024-09-24 05:02:40|173175.7|173045.7|173175.3|173045.3|173176|173046|173172.6|173042.6|8
1727154170000|2024-09-24 05:02:50|173176.1|173046.1|173181.1|173051.1|173181.1|173051.1|173176.1|173046.1|3
1727154180000|2024-09-24 05:03:00|173173.2|173043.2|173178|173048|173179.2|173049.2|173173.2|173043.2|8
1727154190000|2024-09-24 05:03:10|173178.9|173048.9|173180|173050|173180|173050|173178.9|173048.9|2
1727154200000|2024-09-24 05:03:20|173189.2|173059.2|173184.1|173054.1|173199.7|173069.7|173184.1|173054.1|5
1727154210000|2024-09-24 05:03:30|173192.2|173062.2|173192.5|173062.5|173194.1|173064.1|173191.9|173061.9|6
1727154220000|2024-09-24 05:03:40|173190.9|173060.9|173199.5|173069.5|173200.1|173070.1|173190.9|173060.9|3
1727154230000|2024-09-24 05:03:50|173197.3|173067.3|173195.7|173065.7|173199.2|173069.2|173195.7|173065.7|3
1727154240000|2024-09-24 05:04:00|173199.2|173069.2|173199.3|173069.3|173199.3|173069.3|173195.7|173065.7|4
1727154250000|2024-09-24 05:04:10|173195.8|173065.8|173201.8|173071.8|173203.8|173073.8|173195.8|173065.8|7
1727154260000|2024-09-24 05:04:20|173202.5|173072.5|173195.1|173065.1|173202.5|173072.5|173194.5|173064.5|9
1727154270000|2024-09-24 05:04:30|173197.5|173067.5|173200|173070|173200|173070|173197.4|173067.4|5
1727154280000|2024-09-24 05:04:40|173197.3|173067.3|173205.8|173075.8|173205.8|173075.8|173197.3|173067.3|2
1727154290000|2024-09-24 05:04:50|173206.9|173076.9|173203.7|173073.7|173206.9|173076.9|173203.7|173073.7|5
1727154300000|2024-09-24 05:05:00|173206.6|173076.6|173206.9|173076.9|173209.9|173079.9|173205.5|173075.5|11
1727154310000|2024-09-24 05:05:10|173209.9|173079.9|173204.7|173074.7|173211.6|173081.6|173204.7|173074.7|16
1727154320000|2024-09-24 05:05:20|173207.3|173077.3|173273.6|173143.6|173285.6|173155.6|173195.6|173065.6|21
1727154330000|2024-09-24 05:05:30|173274.2|173144.2|173274.1|173144.1|173287.5|173157.5|173271.1|173141.1|25
1727154340000|2024-09-24 05:05:40|173273.8|173143.8|173273.6|173143.6|173275|173145|173272.3|173142.3|14
1727154350000|2024-09-24 05:05:50|173273.3|173143.3|173273|173143|173274.9|173144.9|173273|173143|16
1727154360000|2024-09-24 05:06:00|173285.3|173155.3|173285.2|173155.2|173285.6|173155.6|173284.4|173154.4|12
1727154370000|2024-09-24 05:06:10|173284.5|173154.5|173285.1|173155.1|173285.7|173155.7|173284.4|173154.4|12
1727154380000|2024-09-24 05:06:20|173285|173155|173276.5|173146.5|173285.3|173155.3|173276.5|173146.5|10
1727154390000|2024-09-24 05:06:30|173276.4|173146.4|173276.5|173146.5|173276.7|173146.7|173275.9|173145.9|6
1727154400000|2024-09-24 05:06:40|173276.2|173146.2|173268.9|173138.9|173276.2|173146.2|173268.2|173138.2|10
1727154410000|2024-09-24 05:06:50|173260.9|173130.9|173269|173139|173279|173149|173260.9|173130.9|10
1727154420000|2024-09-24 05:07:00|173269.3|173139.3|173269.3|173139.3|173269.3|173139.3|173269.3|173139.3|1
1727154430000|2024-09-24 05:07:10|173269.1|173139.1|173269.1|173139.1|173269.1|173139.1|173269.1|173139.1|1
1727154440000|2024-09-24 05:07:20|173263.5|173133.5|173261.2|173131.2|173263.5|173133.5|173261.2|173131.2|3
1727154450000|2024-09-24 05:07:30|173270.1|173140.1|173261.5|173131.5|173270.2|173140.2|173261.5|173131.5|5
1727154460000|2024-09-24 05:07:40|173261.3|173131.3|173269.5|173139.5|173269.5|173139.5|173260.5|173130.5|5
1727154470000|2024-09-24 05:07:50|173281.7|173151.7|173269.5|173139.5|173281.7|173151.7|173269.5|173139.5|2
1727154480000|2024-09-24 05:08:00|173260.7|173130.7|173275|173145|173279.1|173149.1|173260.2|173130.2|12
1727154490000|2024-09-24 05:08:10|173271.1|173141.1|173225.4|173095.4|173271.1|173141.1|173225.4|173095.4|10
1727154500000|2024-09-24 05:08:20|173226.3|173096.3|173226.3|173096.3|173226.3|173096.3|173226.3|173096.3|1
1727154510000|2024-09-24 05:08:30|173233.2|173103.2|173226.2|173096.2|173233.2|173103.2|173226.2|173096.2|3
1727154520000|2024-09-24 05:08:40|173231.2|173101.2|173224.1|173094.1|173231.6|173101.6|173213.9|173083.9|15
1727154530000|2024-09-24 05:08:50|173223.6|173093.6|173223.8|173093.8|173230.3|173100.3|173223.6|173093.6|7
1727154540000|2024-09-24 05:09:00|173214.9|173084.9|173216.8|173086.8|173229.7|173099.7|173213.8|173083.8|10
1727154550000|2024-09-24 05:09:10|173216.6|173086.6|173227.7|173097.7|173233.6|173103.6|173210.9|173080.9|24
1727154560000|2024-09-24 05:09:20|173222.8|173092.8|173225.6|173095.6|173225.6|173095.6|173207.1|173077.1|17
1727154570000|2024-09-24 05:09:30|173209.4|173079.4|173212.6|173082.6|173223.3|173093.3|173208.2|173078.2|24
1727154580000|2024-09-24 05:09:40|173212.5|173082.5|173212.4|173082.4|173215.9|173085.9|173211.6|173081.6|18
1727154590000|2024-09-24 05:09:50|173215.9|173085.9|173211.5|173081.5|173215.9|173085.9|173211.4|173081.4|9
1727154600000|2024-09-24 05:10:00|173217.9|173087.9|173217.9|173087.9|173217.9|173087.9|173217.9|173087.9|1
1727154610000|2024-09-24 05:10:10|173226.5|173096.5|173224.8|173094.8|173226.5|173096.5|173224.8|173094.8|2
1727154620000|2024-09-24 05:10:20|173225|173095|173225.1|173095.1|173225.1|173095.1|173225|173095|2
1727154630000|2024-09-24 05:10:30|173224.7|173094.7|173225.2|173095.2|173225.2|173095.2|173224.6|173094.6|4
1727154640000|2024-09-24 05:10:40|173237.8|173107.8|173232.2|173102.2|173237.8|173107.8|173232.2|173102.2|2
1727154660000|2024-09-24 05:11:00|173233|173103|173223.5|173093.5|173233|173103|173223.5|173093.5|2
1727154670000|2024-09-24 05:11:10|173222.5|173092.5|173216.7|173086.7|173222.5|173092.5|173211.6|173081.6|9
1727154680000|2024-09-24 05:11:20|173216.5|173086.5|173215.8|173085.8|173216.5|173086.5|173215.8|173085.8|2
1727154700000|2024-09-24 05:11:40|173226.5|173096.5|173226.5|173096.5|173226.5|173096.5|173226.5|173096.5|1
1727154710000|2024-09-24 05:11:50|173253.6|173123.6|173216.1|173086.1|173254.6|173124.6|173216|173086|5
1727154720000|2024-09-24 05:12:00|173207|173077|173207|173077|173207|173077|173207|173077|1
1727154730000|2024-09-24 05:12:10|173206.8|173076.8|173215.3|173085.3|173215.3|173085.3|173206.8|173076.8|2
1727154740000|2024-09-24 05:12:20|173207|173077|173218.4|173088.4|173218.4|173088.4|173207|173077|4
1727154750000|2024-09-24 05:12:30|173218.2|173088.2|173224.3|173094.3|173224.3|173094.3|173218.2|173088.2|8
1727154760000|2024-09-24 05:12:40|173218.2|173088.2|173225.7|173095.7|173225.7|173095.7|173218.1|173088.1|9
1727154790000|2024-09-24 05:13:10|173239.1|173109.1|173239.1|173109.1|173239.1|173109.1|173239.1|173109.1|1
1727154800000|2024-09-24 05:13:20|173248.4|173118.4|173248.7|173118.7|173248.7|173118.7|173248.4|173118.4|2
1727154810000|2024-09-24 05:13:30|173224.5|173094.5|173265.1|173135.1|173265.1|173135.1|173224.5|173094.5|3
1727154820000|2024-09-24 05:13:40|173264.7|173134.7|173264.1|173134.1|173267.1|173137.1|173264.1|173134.1|3
1727154830000|2024-09-24 05:13:50|173264|173134|173264|173134|173264|173134|173264|173134|1
1727154840000|2024-09-24 05:14:00|173263.8|173133.8|173219|173089|173263.8|173133.8|173219|173089|11
1727154850000|2024-09-24 05:14:10|173224.5|173094.5|173224.4|173094.4|173224.5|173094.5|173224.4|173094.4|2
1727154860000|2024-09-24 05:14:20|173218.8|173088.8|173218.8|173088.8|173218.8|173088.8|173218.8|173088.8|1
1727154870000|2024-09-24 05:14:30|173223.8|173093.8|173223.8|173093.8|173223.8|173093.8|173223.8|173093.8|1
1727154880000|2024-09-24 05:14:40|173224.3|173094.3|173224.3|173094.3|173224.3|173094.3|173224.3|173094.3|1
1727154890000|2024-09-24 05:14:50|173218.6|173088.6|173225.1|173095.1|173225.1|173095.1|173218.6|173088.6|2
1727154900000|2024-09-24 05:15:00|173225.2|173095.2|173225.2|173095.2|173225.2|173095.2|173225.2|173095.2|1
1727154910000|2024-09-24 05:15:10|173225.1|173095.1|173217.2|173087.2|173225.1|173095.1|173217.1|173087.1|3
1727154950000|2024-09-24 05:15:50|173226.8|173096.8|173288.1|173158.1|173292|173162|173226.8|173096.8|15
1727154960000|2024-09-24 05:16:00|173286.3|173156.3|173226|173096|173286.3|173156.3|173222.1|173092.1|11
1727154970000|2024-09-24 05:16:10|173222.6|173092.6|173232.4|173102.4|173232.4|173102.4|173222.6|173092.6|3
1727154980000|2024-09-24 05:16:20|173226.1|173096.1|173232.4|173102.4|173232.4|173102.4|173226.1|173096.1|3
1727154990000|2024-09-24 05:16:30|173232.5|173102.5|173232.5|173102.5|173232.5|173102.5|173232.5|173102.5|1
1727155000000|2024-09-24 05:16:40|173231.9|173101.9|173233.7|173103.7|173233.7|173103.7|173231.9|173101.9|2
1727155010000|2024-09-24 05:16:50|173232.4|173102.4|173273.5|173143.5|173287.6|173157.6|173232.4|173102.4|25
1727155020000|2024-09-24 05:17:00|173271.1|173141.1|173213.7|173083.7|173271.1|173141.1|173212.5|173082.5|17
1727155030000|2024-09-24 05:17:10|173213.9|173083.9|173213.9|173083.9|173213.9|173083.9|173213.7|173083.7|3
1727155040000|2024-09-24 05:17:20|173214.1|173084.1|173208.5|173078.5|173214.1|173084.1|173200.2|173070.2|15
1727155050000|2024-09-24 05:17:30|173208.3|173078.3|173209.2|173079.2|173214.4|173084.4|173208.3|173078.3|5
1727155060000|2024-09-24 05:17:40|173208.9|173078.9|173213.8|173083.8|173213.8|173083.8|173208.9|173078.9|3
1727155070000|2024-09-24 05:17:50|173213.6|173083.6|173220.6|173090.6|173225.6|173095.6|173213.6|173083.6|8
1727155080000|2024-09-24 05:18:00|173220.8|173090.8|173220.8|173090.8|173220.8|173090.8|173220.8|173090.8|1
1727155100000|2024-09-24 05:18:20|173233|173103|173232.7|173102.7|173233|173103|173232.7|173102.7|2
1727155110000|2024-09-24 05:18:30|173233|173103|173233|173103|173233|173103|173233|173103|1
1727155120000|2024-09-24 05:18:40|173223.2|173093.2|173223.2|173093.2|173223.2|173093.2|173223.2|173093.2|1
1727155130000|2024-09-24 05:18:50|173222.8|173092.8|173215.2|173085.2|173222.8|173092.8|173214.2|173084.2|4
1727155140000|2024-09-24 05:19:00|173215.4|173085.4|173216|173086|173221.7|173091.7|173215.4|173085.4|3
1727155150000|2024-09-24 05:19:10|173215.8|173085.8|173224.6|173094.6|173228.1|173098.1|173215.8|173085.8|13
1727155160000|2024-09-24 05:19:20|173229.9|173099.9|173217.6|173087.6|173229.9|173099.9|173217.6|173087.6|10
1727155170000|2024-09-24 05:19:30|173221.1|173091.1|173225.1|173095.1|173225.1|173095.1|173217.7|173087.7|6
1727155180000|2024-09-24 05:19:40|173217.7|173087.7|173217.3|173087.3|173224.2|173094.2|173217.3|173087.3|10
1727155190000|2024-09-24 05:19:50|173231.4|173101.4|173219|173089|173231.4|173101.4|173206.8|173076.8|6
1727155200000|2024-09-24 05:20:00|173214.1|173084.1|173219.7|173089.7|173223|173093|173207.8|173077.8|27
1727155210000|2024-09-24 05:20:10|173208.5|173078.5|173206.8|173076.8|173221.6|173091.6|173205.4|173075.4|38
1727155220000|2024-09-24 05:20:20|173203.4|173073.4|173212.7|173082.7|173220.1|173090.1|173203.4|173073.4|30
1727155230000|2024-09-24 05:20:30|173209.7|173079.7|173213|173083|173225.4|173095.4|173203|173073|20
1727155240000|2024-09-24 05:20:40|173216.5|173086.5|173215.6|173085.6|173223|173093|173201.8|173071.8|28
1727155250000|2024-09-24 05:20:50|173211.8|173081.8|173218.4|173088.4|173224.6|173094.6|173208.4|173078.4|27
1727155260000|2024-09-24 05:21:00|173216.6|173086.6|173205.8|173075.8|173216.6|173086.6|173205.8|173075.8|23
1727155270000|2024-09-24 05:21:10|173206|173076|173214.6|173084.6|173218.2|173088.2|173206|173076|19
1727155280000|2024-09-24 05:21:20|173214.5|173084.5|173222.1|173092.1|173222.1|173092.1|173209.9|173079.9|28
1727155290000|2024-09-24 05:21:30|173216.5|173086.5|173210.8|173080.8|173216.5|173086.5|173210.2|173080.2|17
1727155300000|2024-09-24 05:21:40|173208.8|173078.8|173205.9|173075.9|173208.8|173078.8|173205.9|173075.9|7
1727155310000|2024-09-24 05:21:50|173207.3|173077.3|173205.4|173075.4|173222.7|173092.7|173202|173072|25
1727155320000|2024-09-24 05:22:00|173203.8|173073.8|173206.5|173076.5|173220.8|173090.8|173203.1|173073.1|21
1727155330000|2024-09-24 05:22:10|173203.1|173073.1|173217|173087|173218.1|173088.1|173203.1|173073.1|27
1727155340000|2024-09-24 05:22:20|173216.4|173086.4|173191.3|173061.3|173216.4|173086.4|173186.3|173056.3|22
1727155350000|2024-09-24 05:22:30|173192.7|173062.7|173198.1|173068.1|173198.1|173068.1|173192.7|173062.7|5
1727155360000|2024-09-24 05:22:40|173200.3|173070.3|173191.4|173061.4|173202.2|173072.2|173186.1|173056.1|12
1727155370000|2024-09-24 05:22:50|173190.6|173060.6|173187.7|173057.7|173190.6|173060.6|173187.7|173057.7|3
1727155380000|2024-09-24 05:23:00|173191|173061|173169.2|173039.2|173191|173061|173167.7|173037.7|20
1727155390000|2024-09-24 05:23:10|173171|173041|173179|173049|173186.2|173056.2|173161.5|173031.5|19
1727155400000|2024-09-24 05:23:20|173183.2|173053.2|173188.5|173058.5|173190.5|173060.5|173169|173039|14
1727155410000|2024-09-24 05:23:30|173187.8|173057.8|173190.1|173060.1|173192.9|173062.9|173174.8|173044.8|22
1727155420000|2024-09-24 05:23:40|173188.5|173058.5|173184|173054|173190.6|173060.6|173176.5|173046.5|17
1727155430000|2024-09-24 05:23:50|173181.5|173051.5|173188.1|173058.1|173189.2|173059.2|173176.7|173046.7|20
1727155440000|2024-09-24 05:24:00|173186|173056|173186.6|173056.6|173192.1|173062.1|173176.1|173046.1|20
1727155450000|2024-09-24 05:24:10|173188.5|173058.5|173185.9|173055.9|173191.5|173061.5|173183.2|173053.2|12
1727155460000|2024-09-24 05:24:20|173184.1|173054.1|173195|173065|173195|173065|173184.1|173054.1|15
1727155470000|2024-09-24 05:24:30|173196.2|173066.2|173185.9|173055.9|173196.2|173066.2|173180|173050|11
1727155480000|2024-09-24 05:24:40|173189.4|173059.4|173192.4|173062.4|173194.4|173064.4|173180.9|173050.9|18
1727155490000|2024-09-24 05:24:50|173190|173060|173183.3|173053.3|173190|173060|173181.7|173051.7|29
1727155500000|2024-09-24 05:25:00|173184.1|173054.1|173180.9|173050.9|173188.7|173058.7|173180.9|173050.9|14
1727155510000|2024-09-24 05:25:10|173180.1|173050.1|173194.3|173064.3|173200.4|173070.4|173180.1|173050.1|23
1727155520000|2024-09-24 05:25:20|173189.2|173059.2|173185|173055|173195.2|173065.2|173179.3|173049.3|28
1727155530000|2024-09-24 05:25:30|173182.4|173052.4|173160.9|173030.9|173188.3|173058.3|173127.3|172997.3|24
1727155540000|2024-09-24 05:25:40|173162.4|173032.4|173161.6|173031.6|173162.4|173032.4|173160.5|173030.5|9
1727155550000|2024-09-24 05:25:50|173158.8|173028.8|173161.1|173031.1|173161.5|173031.5|173158.8|173028.8|14
1727155560000|2024-09-24 05:26:00|173160|173030|173171.2|173041.2|173171.2|173041.2|173160|173030|8
1727155570000|2024-09-24 05:26:10|173170.1|173040.1|173170.7|173040.7|173170.9|173040.9|173167.7|173037.7|4
1727155580000|2024-09-24 05:26:20|173169.7|173039.7|173172.5|173042.5|173172.5|173042.5|173168.9|173038.9|16
1727155590000|2024-09-24 05:26:30|173171.7|173041.7|173171.8|173041.8|173172.5|173042.5|173170.7|173040.7|5
1727155600000|2024-09-24 05:26:40|173170.5|173040.5|173161.3|173031.3|173170.5|173040.5|173136.8|173006.8|13
1727155610000|2024-09-24 05:26:50|173160.2|173030.2|173159.8|173029.8|173161.3|173031.3|173159.8|173029.8|8
1727155620000|2024-09-24 05:27:00|173161|173031|173160.7|173030.7|173161|173031|173159.8|173029.8|5
1727155630000|2024-09-24 05:27:10|173159.8|173029.8|173157.7|173027.7|173160.8|173030.8|173157.7|173027.7|6
1727155640000|2024-09-24 05:27:20|173159.2|173029.2|173161.5|173031.5|173161.7|173031.7|173157.7|173027.7|10
1727155650000|2024-09-24 05:27:30|173159.1|173029.1|173159.1|173029.1|173159.1|173029.1|173159.1|173029.1|1
1727155660000|2024-09-24 05:27:40|173160.3|173030.3|173165|173035|173165|173035|173160.3|173030.3|3
1727155670000|2024-09-24 05:27:50|173163.9|173033.9|173165.4|173035.4|173165.5|173035.5|173163.9|173033.9|4
1727155680000|2024-09-24 05:28:00|173165.2|173035.2|173165.6|173035.6|173165.6|173035.6|173165.2|173035.2|2
1727155690000|2024-09-24 05:28:10|173162.6|173032.6|173163|173033|173163|173033|173160.7|173030.7|4
1727155700000|2024-09-24 05:28:20|173162.5|173032.5|173162.8|173032.8|173162.8|173032.8|173159.4|173029.4|7
1727155710000|2024-09-24 05:28:30|173165.7|173035.7|173164.3|173034.3|173165.7|173035.7|173164.3|173034.3|2
1727155720000|2024-09-24 05:28:40|173157.7|173027.7|173163.6|173033.6|173165|173035|173157.7|173027.7|9
1727155730000|2024-09-24 05:28:50|173165.1|173035.1|173165.1|173035.1|173165.2|173035.2|173163.6|173033.6|7
1727155740000|2024-09-24 05:29:00|173164.9|173034.9|173159|173029|173165.9|173035.9|173158.2|173028.2|6
1727155750000|2024-09-24 05:29:10|173160.3|173030.3|173165.8|173035.8|173165.8|173035.8|173160.3|173030.3|5
1727155770000|2024-09-24 05:29:30|173166.2|173036.2|173166.2|173036.2|173166.2|173036.2|173166.2|173036.2|1
1727155780000|2024-09-24 05:29:40|173163|173033|173167.7|173037.7|173167.7|173037.7|173163|173033|3
1727155790000|2024-09-24 05:29:50|173165.7|173035.7|173167.3|173037.3|173167.3|173037.3|173164.2|173034.2|7
1727155800000|2024-09-24 05:30:00|173164.2|173034.2|173167.2|173037.2|173168.3|173038.3|173164.2|173034.2|9
1727155810000|2024-09-24 05:30:10|173169|173039|173175|173045|173175|173045|173169|173039|2
1727155820000|2024-09-24 05:30:20|173172.6|173042.6|173167.1|173037.1|173173.7|173043.7|173167.1|173037.1|12
1727155830000|2024-09-24 05:30:30|173168.2|173038.2|173164.9|173034.9|173173.3|173043.3|173163.5|173033.5|21
1727155840000|2024-09-24 05:30:40|173165.1|173035.1|173175.8|173045.8|173175.8|173045.8|173164.9|173034.9|17
1727155850000|2024-09-24 05:30:50|173177.1|173047.1|173174.6|173044.6|173177.1|173047.1|173174.6|173044.6|4
1727155860000|2024-09-24 05:31:00|173175.6|173045.6|173175.5|173045.5|173176.2|173046.2|173175.5|173045.5|5
1727155870000|2024-09-24 05:31:10|173176.2|173046.2|173173.8|173043.8|173176.2|173046.2|173173.8|173043.8|3
1727155880000|2024-09-24 05:31:20|173173|173043|173173|173043|173173.8|173043.8|173169|173039|14
1727155890000|2024-09-24 05:31:30|173171.8|173041.8|173173|173043|173173|173043|173168.8|173038.8|10
1727155900000|2024-09-24 05:31:40|173171.8|173041.8|173174.1|173044.1|173175|173045|173171.8|173041.8|10
1727155910000|2024-09-24 05:31:50|173175|173045|173175.8|173045.8|173175.8|173045.8|173171.9|173041.9|11
1727155920000|2024-09-24 05:32:00|173175.2|173045.2|173175.6|173045.6|173175.8|173045.8|173174.2|173044.2|6
1727155930000|2024-09-24 05:32:10|173175|173045|173184.4|173054.4|173184.4|173054.4|173172.9|173042.9|9
1727155940000|2024-09-24 05:32:20|173183|173053|173184.4|173054.4|173185.5|173055.5|173183|173053|5
1727155960000|2024-09-24 05:32:40|173185|173055|173183.3|173053.3|173187.5|173057.5|173183.3|173053.3|8
1727155970000|2024-09-24 05:32:50|173186.6|173056.6|173186.9|173056.9|173186.9|173056.9|173183.1|173053.1|10
1727155980000|2024-09-24 05:33:00|173185.6|173055.6|173185.6|173055.6|173185.6|173055.6|173185.6|173055.6|1
1727155990000|2024-09-24 05:33:10|173186.3|173056.3|173202.4|173072.4|173203.2|173073.2|173186.3|173056.3|6
1727156000000|2024-09-24 05:33:20|173201.7|173071.7|173233.7|173103.7|173245.8|173115.8|173201.7|173071.7|16
1727156010000|2024-09-24 05:33:30|173231.8|173101.8|173238.9|173108.9|173243.1|173113.1|173231.8|173101.8|16
1727156020000|2024-09-24 05:33:40|173236.7|173106.7|173252.7|173122.7|173252.7|173122.7|173235.3|173105.3|21
1727156030000|2024-09-24 05:33:50|173250.7|173120.7|173251.5|173121.5|173256.3|173126.3|173250.6|173120.6|21
1727156040000|2024-09-24 05:34:00|173247.4|173117.4|173247.7|173117.7|173253.3|173123.3|173247.4|173117.4|20
1727156050000|2024-09-24 05:34:10|173256.5|173126.5|173243.2|173113.2|173260.2|173130.2|173225.9|173095.9|23
1727156060000|2024-09-24 05:34:20|173244.6|173114.6|173249.4|173119.4|173249.4|173119.4|173244.6|173114.6|17
1727156070000|2024-09-24 05:34:30|173248.7|173118.7|173248.3|173118.3|173249.9|173119.9|173231|173101|18
1727156080000|2024-09-24 05:34:40|173249.3|173119.3|173246.2|173116.2|173249.3|173119.3|173243.9|173113.9|16
1727156090000|2024-09-24 05:34:50|173247.6|173117.6|173249.4|173119.4|173249.4|173119.4|173247.1|173117.1|12
1727156100000|2024-09-24 05:35:00|173246.1|173116.1|173243|173113|173256.9|173126.9|173243|173113|27
1727156110000|2024-09-24 05:35:10|173241.5|173111.5|173284|173154|173316.6|173186.6|173241.5|173111.5|35
1727156120000|2024-09-24 05:35:20|173286.2|173156.2|173343.3|173213.3|173345|173215|173286.2|173156.2|38
1727156130000|2024-09-24 05:35:30|173345.7|173215.7|173336.4|173206.4|173410.4|173280.4|173334.1|173204.1|28
1727156140000|2024-09-24 05:35:40|173336.7|173206.7|173344.7|173214.7|173344.7|173214.7|173332.7|173202.7|25
1727156150000|2024-09-24 05:35:50|173341.9|173211.9|173345|173215|173366.3|173236.3|173335.6|173205.6|31
1727156160000|2024-09-24 05:36:00|173344.9|173214.9|173361.1|173231.1|173363.4|173233.4|173342|173212|26
1727156170000|2024-09-24 05:36:10|173359.4|173229.4|173364.5|173234.5|173370.5|173240.5|173353.6|173223.6|34
1727156180000|2024-09-24 05:36:20|173364.6|173234.6|173374|173244|173378.5|173248.5|173337.7|173207.7|32
1727156190000|2024-09-24 05:36:30|173380.1|173250.1|173407.1|173277.1|173411.8|173281.8|173374.7|173244.7|29
1727156200000|2024-09-24 05:36:40|173408.4|173278.4|173394|173264|173411.6|173281.6|173394|173264|31
1727156210000|2024-09-24 05:36:50|173396.2|173266.2|173394.3|173264.3|173397.4|173267.4|173393.8|173263.8|18
1727156220000|2024-09-24 05:37:00|173396.2|173266.2|173402.7|173272.7|173406.7|173276.7|173396.2|173266.2|26
1727156230000|2024-09-24 05:37:10|173403.1|173273.1|173352.3|173222.3|173405.2|173275.2|173352.3|173222.3|20
1727156240000|2024-09-24 05:37:20|173348.6|173218.6|173364.6|173234.6|173371.8|173241.8|173348.6|173218.6|12
1727156250000|2024-09-24 05:37:30|173364.7|173234.7|173366.4|173236.4|173367.3|173237.3|173364.7|173234.7|6
1727156260000|2024-09-24 05:37:40|173367.8|173237.8|173366.8|173236.8|173367.8|173237.8|173366.8|173236.8|2
1727156270000|2024-09-24 05:37:50|173369.9|173239.9|173371.2|173241.2|173373.1|173243.1|173360.7|173230.7|19
1727156280000|2024-09-24 05:38:00|173366.4|173236.4|173374.3|173244.3|173374.9|173244.9|173359.1|173229.1|15
1727156290000|2024-09-24 05:38:10|173371.8|173241.8|173376.9|173246.9|173380.2|173250.2|173358.8|173228.8|19
1727156300000|2024-09-24 05:38:20|173364.7|173234.7|173372.9|173242.9|173377.4|173247.4|173362.7|173232.7|11
1727156310000|2024-09-24 05:38:30|173373.7|173243.7|173398.4|173268.4|173407.9|173277.9|173371|173241|26
1727156320000|2024-09-24 05:38:40|173397.9|173267.9|173401.5|173271.5|173406.8|173276.8|173397.9|173267.9|22
1727156330000|2024-09-24 05:38:50|173402.1|173272.1|173390.7|173260.7|173404|173274|173389.3|173259.3|18
1727156340000|2024-09-24 05:39:00|173392|173262|173395.6|173265.6|173396.4|173266.4|173392|173262|21
1727156350000|2024-09-24 05:39:10|173393.7|173263.7|173391.5|173261.5|173395.8|173265.8|173391.5|173261.5|10
1727156360000|2024-09-24 05:39:20|173390.8|173260.8|173388|173258|173391.9|173261.9|173381.8|173251.8|22
1727156370000|2024-09-24 05:39:30|173388.8|173258.8|173393.6|173263.6|173393.6|173263.6|173385.6|173255.6|8
1727156380000|2024-09-24 05:39:40|173394.3|173264.3|173403.6|173273.6|173404.2|173274.2|173394.3|173264.3|17
1727156390000|2024-09-24 05:39:50|173404.2|173274.2|173407.1|173277.1|173407.1|173277.1|173399.9|173269.9|24
1727156400000|2024-09-24 05:40:00|173407.5|173277.5|173413|173283|173418.8|173288.8|173407.2|173277.2|27
1727156410000|2024-09-24 05:40:10|173412.6|173282.6|173414.5|173284.5|173417.1|173287.1|173409.9|173279.9|23
1727156420000|2024-09-24 05:40:20|173414|173284|173399.7|173269.7|173414|173284|173399.7|173269.7|23
1727156430000|2024-09-24 05:40:30|173401.2|173271.2|173391.5|173261.5|173408.8|173278.8|173391.5|173261.5|27
1727156440000|2024-09-24 05:40:40|173391.7|173261.7|173398.6|173268.6|173399.7|173269.7|173388|173258|26
1727156450000|2024-09-24 05:40:50|173396.8|173266.8|173392.9|173262.9|173401.9|173271.9|173392|173262|21
1727156460000|2024-09-24 05:41:00|173395|173265|173334.2|173204.2|173395|173265|173332.7|173202.7|17
1727156470000|2024-09-24 05:41:10|173324.8|173194.8|173326.7|173196.7|173339.2|173209.2|173314.2|173184.2|30
1727156480000|2024-09-24 05:41:20|173327.6|173197.6|173331|173201|173340.2|173210.2|173311.1|173181.1|36
1727156490000|2024-09-24 05:41:30|173329.8|173199.8|173312.8|173182.8|173334.2|173204.2|173312.8|173182.8|28
1727156500000|2024-09-24 05:41:40|173313.3|173183.3|173320.7|173190.7|173328.2|173198.2|173312.9|173182.9|20
1727156510000|2024-09-24 05:41:50|173325.4|173195.4|173319.6|173189.6|173325.4|173195.4|173318.9|173188.9|4
1727156520000|2024-09-24 05:42:00|173320.8|173190.8|173319.4|173189.4|173320.8|173190.8|173319.4|173189.4|3
1727156530000|2024-09-24 05:42:10|173315.2|173185.2|173314.5|173184.5|173315.2|173185.2|173314.5|173184.5|2
1727156540000|2024-09-24 05:42:20|173313.5|173183.5|173313.5|173183.5|173313.5|173183.5|173313.5|173183.5|1
1727156550000|2024-09-24 05:42:30|173312.2|173182.2|173322.3|173192.3|173330.6|173200.6|173312.2|173182.2|14
1727156560000|2024-09-24 05:42:40|173321.4|173191.4|173322.9|173192.9|173325.1|173195.1|173318.8|173188.8|17
1727156570000|2024-09-24 05:42:50|173324.6|173194.6|173329.9|173199.9|173331.7|173201.7|173319.7|173189.7|21
1727156580000|2024-09-24 05:43:00|173330.3|173200.3|173393.5|173263.5|173400.1|173270.1|173323.3|173193.3|25
1727156590000|2024-09-24 05:43:10|173395.4|173265.4|173395.4|173265.4|173395.4|173265.4|173395.4|173265.4|1
1727156600000|2024-09-24 05:43:20|173394.8|173264.8|173391.5|173261.5|173397.9|173267.9|173391.5|173261.5|6
1727156610000|2024-09-24 05:43:30|173394.4|173264.4|173394.4|173264.4|173394.4|173264.4|173394.4|173264.4|1
1727156620000|2024-09-24 05:43:40|173386.7|173256.7|173387.1|173257.1|173388.3|173258.3|173386.2|173256.2|7
1727156640000|2024-09-24 05:44:00|173397.4|173267.4|173395.9|173265.9|173399.8|173269.8|173393.1|173263.1|8
1727156650000|2024-09-24 05:44:10|173393.5|173263.5|173397.6|173267.6|173399.5|173269.5|173393.5|173263.5|14
1727156660000|2024-09-24 05:44:20|173393.4|173263.4|173393.9|173263.9|173398.6|173268.6|173393.4|173263.4|5
1727156670000|2024-09-24 05:44:30|173398.5|173268.5|173388.6|173258.6|173398.5|173268.5|173388.6|173258.6|4
1727156680000|2024-09-24 05:44:40|173386.5|173256.5|173398.1|173268.1|173399.4|173269.4|173386.5|173256.5|20
1727156690000|2024-09-24 05:44:50|173399|173269|173399.4|173269.4|173400.7|173270.7|173394.3|173264.3|16
1727156700000|2024-09-24 05:45:00|173401|173271|173401.5|173271.5|173402.7|173272.7|173399|173269|17
1727156710000|2024-09-24 05:45:10|173401.7|173271.7|173402.6|173272.6|173404.5|173274.5|173399.4|173269.4|22
1727156720000|2024-09-24 05:45:20|173402.1|173272.1|173403.9|173273.9|173407.3|173277.3|173397.6|173267.6|28
1727156730000|2024-09-24 05:45:30|173403.7|173273.7|173396.1|173266.1|173407.6|173277.6|173394.2|173264.2|25
1727156740000|2024-09-24 05:45:40|173401.8|173271.8|173407.9|173277.9|173415.5|173285.5|173401.8|173271.8|31
1727156750000|2024-09-24 05:45:50|173408.7|173278.7|173444.2|173314.2|173445.8|173315.8|173408.7|173278.7|20
1727156760000|2024-09-24 05:46:00|173447.8|173317.8|173447.8|173317.8|173447.8|173317.8|173447.8|173317.8|1
1727156770000|2024-09-24 05:46:10|173450.1|173320.1|173481.7|173351.7|173488.4|173358.4|173450.1|173320.1|26
1727156780000|2024-09-24 05:46:20|173481.3|173351.3|173479.8|173349.8|173488.2|173358.2|173479.8|173349.8|20
1727156790000|2024-09-24 05:46:30|173480.1|173350.1|173481.1|173351.1|173483|173353|173474|173344|21
1727156800000|2024-09-24 05:46:40|173482.5|173352.5|173413.1|173283.1|173482.5|173352.5|173413.1|173283.1|24
1727156810000|2024-09-24 05:46:50|173413.4|173283.4|173414.6|173284.6|173418.5|173288.5|173406.6|173276.6|22
1727156820000|2024-09-24 05:47:00|173405.7|173275.7|173413.7|173283.7|173413.7|173283.7|173400.1|173270.1|21
1727156830000|2024-09-24 05:47:10|173415.6|173285.6|173394.7|173264.7|173415.9|173285.9|173392.8|173262.8|23
1727156840000|2024-09-24 05:47:20|173395.3|173265.3|173404.5|173274.5|173404.5|173274.5|173393.2|173263.2|18
1727156850000|2024-09-24 05:47:30|173404.3|173274.3|173393.6|173263.6|173404.3|173274.3|173392.2|173262.2|19
1727156860000|2024-09-24 05:47:40|173390.6|173260.6|173393.4|173263.4|173394.7|173264.7|173390.6|173260.6|20
1727156870000|2024-09-24 05:47:50|173394.5|173264.5|173395.3|173265.3|173396.4|173266.4|173391.7|173261.7|10
1727156880000|2024-09-24 05:48:00|173395.9|173265.9|173396|173266|173400.6|173270.6|173391|173261|11
1727156890000|2024-09-24 05:48:10|173395.4|173265.4|173394.8|173264.8|173397.8|173267.8|173384.9|173254.9|19
1727156900000|2024-09-24 05:48:20|173394.9|173264.9|173394.8|173264.8|173396.8|173266.8|173394.8|173264.8|7
1727156910000|2024-09-24 05:48:30|173396.7|173266.7|173385.4|173255.4|173397|173267|173381.7|173251.7|8
1727156920000|2024-09-24 05:48:40|173383|173253|173386.7|173256.7|173387|173257|173383|173253|5
1727156930000|2024-09-24 05:48:50|173384.9|173254.9|173353.7|173223.7|173397.1|173267.1|173353.7|173223.7|16
1727156940000|2024-09-24 05:49:00|173362.7|173232.7|173371.4|173241.4|173376.7|173246.7|173359.7|173229.7|16
1727156950000|2024-09-24 05:49:10|173370.9|173240.9|173347.8|173217.8|173371.8|173241.8|173342|173212|19
1727156960000|2024-09-24 05:49:20|173345.3|173215.3|173347.4|173217.4|173351.7|173221.7|173345.3|173215.3|14
1727156970000|2024-09-24 05:49:30|173346.8|173216.8|173346.3|173216.3|173355.5|173225.5|173342.6|173212.6|21
1727156980000|2024-09-24 05:49:40|173343.9|173213.9|173346.3|173216.3|173351.3|173221.3|173343.9|173213.9|10
1727156990000|2024-09-24 05:49:50|173349|173219|173346.6|173216.6|173351.3|173221.3|173346.2|173216.2|7
1727157000000|2024-09-24 05:50:00|173340.6|173210.6|173351.7|173221.7|173362|173232|173338.9|173208.9|11
1727157010000|2024-09-24 05:50:10|173351.6|173221.6|173349.4|173219.4|173351.6|173221.6|173349.4|173219.4|3
1727157020000|2024-09-24 05:50:20|173348.5|173218.5|173357.6|173227.6|173357.6|173227.6|173347.3|173217.3|3
1727157030000|2024-09-24 05:50:30|173359.5|173229.5|173359|173229|173359.5|173229.5|173359|173229|2
1727157040000|2024-09-24 05:50:40|173348.2|173218.2|173344.9|173214.9|173348.2|173218.2|173340.5|173210.5|7
1727157050000|2024-09-24 05:50:50|173343.2|173213.2|173339.3|173209.3|173358.5|173228.5|173334.9|173204.9|13
1727157060000|2024-09-24 05:51:00|173334.5|173204.5|173343.9|173213.9|173349.5|173219.5|173334.5|173204.5|16
1727157070000|2024-09-24 05:51:10|173352.3|173222.3|173341.6|173211.6|173353.2|173223.2|173340.6|173210.6|10
1727157080000|2024-09-24 05:51:20|173350.6|173220.6|173340.2|173210.2|173350.6|173220.6|173331.3|173201.3|17
1727157090000|2024-09-24 05:51:30|173338.9|173208.9|173335.5|173205.5|173342.3|173212.3|173323.5|173193.5|14
1727157100000|2024-09-24 05:51:40|173335.9|173205.9|173334.5|173204.5|173339.2|173209.2|173326.7|173196.7|12
1727157110000|2024-09-24 05:51:50|173340|173210|173342.5|173212.5|173347|173217|173332.3|173202.3|15
1727157120000|2024-09-24 05:52:00|173348.9|173218.9|173347.7|173217.7|173356|173226|173330.4|173200.4|14
1727157130000|2024-09-24 05:52:10|173350.3|173220.3|173349.8|173219.8|173354.8|173224.8|173344|173214|7
1727157140000|2024-09-24 05:52:20|173385.4|173255.4|173363.8|173233.8|173385.4|173255.4|173354.5|173224.5|20
1727157150000|2024-09-24 05:52:30|173348.3|173218.3|173381.8|173251.8|173381.8|173251.8|173348.3|173218.3|30
1727157160000|2024-09-24 05:52:40|173382|173252|173367.4|173237.4|173399.7|173252|173362.3|173198.2|22
1727157170000|2024-09-24 05:52:50|173355.5|173225.5|173363.4|173233.4|173372.5|173242.5|173349.7|173219.7|31
1727157180000|2024-09-24 05:53:00|173363.6|173233.6|173384.6|173254.6|173387.1|173257.1|173363.6|173233.6|22
1727157190000|2024-09-24 05:53:10|173384.3|173254.3|173374.1|173244.1|173384.3|173254.3|173374.1|173244.1|5
1727157200000|2024-09-24 05:53:20|173373.9|173243.9|173362.6|173232.6|173384.6|173254.6|173361.9|173231.9|18
1727157210000|2024-09-24 05:53:30|173368.9|173238.9|173382.4|173252.4|173382.4|173252.4|173363|173233|19
1727157220000|2024-09-24 05:53:40|173381.2|173251.2|173375.6|173245.6|173381.2|173251.2|173363.6|173233.6|24
1727157230000|2024-09-24 05:53:50|173372.6|173242.6|173372.4|173242.4|173372.6|173242.6|173364.8|173234.8|9
1727157240000|2024-09-24 05:54:00|173377.2|173247.2|173367.8|173237.8|173380.1|173250.1|173366.5|173236.5|17
1727157250000|2024-09-24 05:54:10|173373.2|173243.2|173377.7|173247.7|173382.4|173252.4|173360.8|173230.8|27
1727157260000|2024-09-24 05:54:20|173381.6|173251.6|173377.8|173247.8|173384.2|173254.2|173377.5|173247.5|17
1727157270000|2024-09-24 05:54:30|173382.2|173252.2|173366.1|173236.1|173388.5|173258.5|173364.9|173234.9|27
1727157280000|2024-09-24 05:54:40|173366|173236|173378|173248|173383.2|173253.2|173366|173236|10
1727157290000|2024-09-24 05:54:50|173383.4|173253.4|173383.2|173253.2|173383.4|173253.4|173379.7|173249.7|6
1727157300000|2024-09-24 05:55:00|173383.4|173253.4|173456.3|173326.3|173474.1|173344.1|173383.4|173253.4|24
1727157310000|2024-09-24 05:55:10|173464.5|173334.5|173445.2|173315.2|173464.5|173334.5|173431.7|173301.7|24
1727157320000|2024-09-24 05:55:20|173435.3|173305.3|173434.9|173304.9|173451.4|173321.4|173434.9|173304.9|8
1727157330000|2024-09-24 05:55:30|173444.9|173314.9|173452.5|173322.5|173453.8|173323.8|173442.3|173312.3|11
1727157340000|2024-09-24 05:55:40|173444|173314|173452.3|173322.3|173452.5|173322.5|173444|173314|3
1727157350000|2024-09-24 05:55:50|173459.8|173329.8|173452.6|173322.6|173461.4|173331.4|173452.6|173322.6|8
1727157360000|2024-09-24 05:56:00|173456.4|173326.4|173444.8|173314.8|173466.2|173336.2|173441.5|173311.5|19
1727157370000|2024-09-24 05:56:10|173444.3|173314.3|173484.7|173354.7|173484.7|173354.7|173443.9|173313.9|19
1727157380000|2024-09-24 05:56:20|173483.6|173353.6|173458.3|173328.3|173483.6|173353.6|173441.8|173311.8|24
1727157390000|2024-09-24 05:56:30|173458.4|173328.4|173457.3|173327.3|173458.4|173328.4|173443.3|173313.3|25
1727157400000|2024-09-24 05:56:40|173458.1|173328.1|173456.6|173326.6|173463.5|173333.5|173446.8|173316.8|15
1727157410000|2024-09-24 05:56:50|173459.8|173329.8|173458.5|173328.5|173461.9|173331.9|173452.8|173322.8|9
1727157420000|2024-09-24 05:57:00|173449.2|173319.2|173480.1|173350.1|173480.6|173350.6|173434.4|173304.4|18
1727157430000|2024-09-24 05:57:10|173479.2|173349.2|173482.2|173352.2|173483|173353|173479.2|173349.2|7
1727157440000|2024-09-24 05:57:20|173482.3|173352.3|173504.6|173374.6|173524.7|173394.7|173478.2|173348.2|27
1727157450000|2024-09-24 05:57:30|173504|173374|173517.1|173387.1|173519.3|173389.3|173504|173374|25
1727157460000|2024-09-24 05:57:40|173513.1|173383.1|173499.2|173369.2|173517|173387|173499.2|173369.2|24
1727157470000|2024-09-24 05:57:50|173507.5|173377.5|173508.8|173378.8|173519|173389|173500.6|173370.6|17
1727157480000|2024-09-24 05:58:00|173503.7|173373.7|173504|173374|173519.6|173389.6|173494.9|173364.9|22
1727157490000|2024-09-24 05:58:10|173504.1|173374.1|173517|173387|173519.3|173389.3|173501|173371|24
1727157500000|2024-09-24 05:58:20|173517.2|173387.2|173522.2|173392.2|173524.8|173394.8|173502.3|173372.3|22
1727157510000|2024-09-24 05:58:30|173522.1|173392.1|173509.1|173379.1|173522.1|173392.1|173495.6|173365.6|29
1727157520000|2024-09-24 05:58:40|173510.1|173380.1|173515.8|173385.8|173532.5|173402.5|173507.9|173377.9|31
1727157530000|2024-09-24 05:58:50|173539.5|173409.5|173567.2|173437.2|173579.4|173449.4|173539.5|173409.5|7
1727157540000|2024-09-24 05:59:00|173567.1|173437.1|173525|173395|173567.2|173437.2|173524.8|173394.8|14
1727157550000|2024-09-24 05:59:10|173529.4|173399.4|173547.4|173417.4|173547.6|173417.6|173528.2|173398.2|10
1727157560000|2024-09-24 05:59:20|173547.9|173417.9|173548.2|173418.2|173553.3|173423.3|173547.9|173417.9|6
1727157570000|2024-09-24 05:59:30|173544.6|173414.6|173548.9|173418.9|173549.4|173419.4|173544.3|173414.3|9
1727157580000|2024-09-24 05:59:40|173558.5|173428.5|173548.5|173418.5|173558.5|173428.5|173548.5|173418.5|2
1727157590000|2024-09-24 05:59:50|173549|173419|173564.5|173434.5|173564.5|173434.5|173549|173419|6
1727157600000|2024-09-24 06:00:00|173548.7|173418.7|173596.8|173466.8|173630|173500|173548.7|173418.7|36
1727157610000|2024-09-24 06:00:10|173602.5|173472.5|173602.2|173472.2|173612.6|173482.6|173576.7|173446.7|21
1727157620000|2024-09-24 06:00:20|173587.9|173457.9|173602|173472|173606.7|173476.7|173587.9|173457.9|17
1727157630000|2024-09-24 06:00:30|173604.8|173474.8|173600.4|173470.4|173652|173522|173595.3|173469.3|25
1727157640000|2024-09-24 06:00:40|173599.7|173469.7|173581.5|173451.5|173607.5|173477.5|173579.3|173449.3|26
1727157650000|2024-09-24 06:00:50|173581.9|173451.9|173616.4|173486.4|173621.4|173491.4|173581.9|173451.9|26
1727157660000|2024-09-24 06:01:00|173614.8|173484.8|173620.2|173490.2|173624.8|173494.8|173602.5|173472.5|31
1727157670000|2024-09-24 06:01:10|173617.3|173487.3|173631|173501|173640.9|173510.9|173613.9|173483.9|20
1727157680000|2024-09-24 06:01:20|173623.3|173493.3|173626.4|173496.4|173628.2|173498.2|173623.3|173493.3|5
1727157690000|2024-09-24 06:01:30|173625.3|173495.3|173583.8|173453.8|173625.3|173495.3|173583.8|173453.8|10
1727157700000|2024-09-24 06:01:40|173595.1|173465.1|173577.3|173447.3|173595.1|173465.1|173573.3|173443.3|20
1727157710000|2024-09-24 06:01:50|173578.9|173448.9|173580.8|173450.8|173585|173455|173568.7|173438.7|8
1727157720000|2024-09-24 06:02:00|173580|173450|173611.4|173481.4|173611.4|173505.5|173577.2|173447.2|19
1727157730000|2024-09-24 06:02:10|173609.1|173479.1|173617.7|173487.7|173619.8|173489.8|173609.1|173479.1|14
1727157740000|2024-09-24 06:02:20|173619.5|173489.5|173637.7|173507.7|173637.7|173507.7|173619.5|173489.5|6
1727157750000|2024-09-24 06:02:30|173638.6|173508.6|173639.5|173509.5|173639.5|173509.5|173637.9|173507.9|4
1727157760000|2024-09-24 06:02:40|173642.1|173512.1|173620.6|173530.6|173643.3|173530.6|173617.7|173512.1|4
1727157770000|2024-09-24 06:02:50|173614.3|173524.3|173610.6|173520.6|173618.6|173528.6|173610.6|173520.6|6
1727157780000|2024-09-24 06:03:00|173613|173523|173607.1|173477.1|173615.6|173525|173605.1|173476.5|18
1727157790000|2024-09-24 06:03:10|173605.2|173475.2|173603.4|173473.4|173605.2|173475.2|173601.3|173471.3|7
1727157800000|2024-09-24 06:03:20|173603.6|173473.6|173603.6|173473.6|173603.6|173473.6|173603.6|173473.6|1
1727157810000|2024-09-24 06:03:30|173604.6|173474.6|173599|173469|173604.6|173474.6|173597.5|173467.5|3
1727157820000|2024-09-24 06:03:40|173601.2|173471.2|173606.2|173476.2|173606.2|173476.2|173601.2|173471.2|3
1727157830000|2024-09-24 06:03:50|173607|173477|173583.5|173493.5|173614.5|173493.5|173583.5|173466.9|16
1727157840000|2024-09-24 06:04:00|173582.3|173492.3|173598.7|173468.7|173598.7|173493.6|173578.7|173465.6|10
1727157850000|2024-09-24 06:04:10|173596.6|173466.6|173630.4|173500.4|173630.4|173500.4|173596.6|173466.6|14
1727157860000|2024-09-24 06:04:20|173628.4|173498.4|173609.6|173479.6|173628.4|173498.4|173603|173473|9
1727157870000|2024-09-24 06:04:30|173611.2|173481.2|173606|173476|173611.2|173486.5|173573.6|173464.2|10
1727157880000|2024-09-24 06:04:40|173607|173477|173556.4|173466.4|173607|173477|173549.9|173459.9|15
1727157890000|2024-09-24 06:04:50|173557.4|173467.4|173559.9|173469.9|173560|173470|173556.4|173466.4|8
1727157900000|2024-09-24 06:05:00|173552.2|173462.2|173574.6|173484.6|173579.3|173489.3|173552.2|173462.2|12
1727157910000|2024-09-24 06:05:10|173578.9|173488.9|173568|173478|173580.8|173490.8|173566.2|173476.2|11
1727157920000|2024-09-24 06:05:20|173574.5|173484.5|173585.8|173495.8|173595.1|173498|173574.5|173463.4|6
1727157930000|2024-09-24 06:05:30|173588.1|173498.1|173591.9|173501.9|173591.9|173501.9|173586.5|173496.5|5
1727157940000|2024-09-24 06:05:40|173591.3|173501.3|173600.6|173510.6|173606.9|173516.9|173591.3|173501.3|11
1727157950000|2024-09-24 06:05:50|173599.6|173509.6|173603.7|173513.7|173605.6|173515.6|173599.6|173509.6|5
1727157960000|2024-09-24 06:06:00|173602.8|173512.8|173599.9|173509.9|173602.8|173512.8|173598.5|173508.5|8
1727157970000|2024-09-24 06:06:10|173601.4|173511.4|173603.2|173513.2|173603.2|173513.2|173599.4|173509.4|8
1727157980000|2024-09-24 06:06:20|173602.6|173512.6|173611|173521|173611|173521|173600.4|173510.4|13
1727157990000|2024-09-24 06:06:30|173609.9|173519.9|173673|173583|173686.2|173596.2|173609.9|173519.9|17
1727158000000|2024-09-24 06:06:40|173671.2|173581.2|173679.5|173589.5|173688.5|173598.5|173671|173581|10
1727158010000|2024-09-24 06:06:50|173634.9|173544.9|173624.9|173534.9|173635.5|173545.5|173624.6|173534.6|12
1727158020000|2024-09-24 06:07:00|173626|173536|173626.5|173536.5|173627.2|173537.2|173625.4|173535.4|6
1727158030000|2024-09-24 06:07:10|173625.5|173535.5|173630.7|173540.7|173632|173542|173621.6|173531.6|9
1727158040000|2024-09-24 06:07:20|173623.8|173533.8|173631.8|173541.8|173631.8|173541.8|173623.8|173533.8|3
1727158050000|2024-09-24 06:07:30|173629.5|173539.5|173618.6|173528.6|173629.5|173539.5|173610.5|173520.5|10
1727158060000|2024-09-24 06:07:40|173617.4|173527.4|173612.8|173522.8|173618.8|173528.8|173612.8|173522.8|8
1727158070000|2024-09-24 06:07:50|173611.8|173521.8|173614.4|173524.4|173614.4|173524.4|173611.8|173521.8|4
1727158080000|2024-09-24 06:08:00|173620.6|173530.6|173644.2|173554.2|173644.2|173554.2|173619.5|173529.5|6
1727158090000|2024-09-24 06:08:10|173642.6|173552.6|173625.8|173535.8|173644.5|173554.5|173622|173532|18
1727158100000|2024-09-24 06:08:20|173626.3|173536.3|173629.9|173539.9|173631|173541|173622|173532|10
1727158110000|2024-09-24 06:08:30|173631.1|173541.1|173642.2|173552.2|173642.2|173552.2|173630.2|173540.2|11
1727158120000|2024-09-24 06:08:40|173643.9|173553.9|173632|173542|173647.6|173557.6|173632|173542|11
1727158130000|2024-09-24 06:08:50|173637.2|173547.2|173640|173550|173640|173550|173634.9|173544.9|3
1727158140000|2024-09-24 06:09:00|173638|173548|173610.1|173520.1|173638|173548|173610.1|173520.1|7
1727158150000|2024-09-24 06:09:10|173611.1|173521.1|173611.1|173521.1|173611.1|173521.1|173611.1|173521.1|1
1727158160000|2024-09-24 06:09:20|173613.8|173523.8|173616.2|173526.2|173616.2|173526.2|173613.8|173523.8|2
1727158170000|2024-09-24 06:09:30|173615.1|173525.1|173616.9|173526.9|173619.6|173529.6|173613|173523|7
1727158180000|2024-09-24 06:09:40|173620.4|173530.4|173624.9|173534.9|173624.9|173534.9|173620.4|173530.4|5
1727158190000|2024-09-24 06:09:50|173627.4|173537.4|173627.7|173537.7|173627.8|173537.8|173627.4|173537.4|3
1727158200000|2024-09-24 06:10:00|173628.4|173538.4|173628.3|173538.3|173628.4|173538.4|173628.3|173538.3|2
1727158210000|2024-09-24 06:10:10|173629.1|173539.1|173629.1|173539.1|173629.1|173539.1|173629.1|173539.1|1
1727158220000|2024-09-24 06:10:20|173629.5|173539.5|173634.2|173544.2|173637.5|173547.5|173629.5|173539.5|6
1727158230000|2024-09-24 06:10:30|173632|173542|173627.4|173537.4|173632|173542|173626.9|173536.9|5
1727158240000|2024-09-24 06:10:40|173628.8|173538.8|173629.4|173539.4|173629.7|173539.7|173628.8|173538.8|3
1727158250000|2024-09-24 06:10:50|173630.3|173540.3|173643.9|173553.9|173643.9|173553.9|173630.3|173540.3|6
1727158260000|2024-09-24 06:11:00|173641.5|173551.5|173645|173555|173647.7|173557.7|173641.5|173551.5|5
1727158270000|2024-09-24 06:11:10|173643.4|173553.4|173619.1|173529.1|173643.4|173553.4|173618.7|173528.7|7
1727158280000|2024-09-24 06:11:20|173617.5|173527.5|173617|173527|173622|173532|173611.8|173521.8|5
1727158290000|2024-09-24 06:11:30|173614.9|173524.9|173598.4|173508.4|173614.9|173524.9|173591.3|173501.3|10
1727158300000|2024-09-24 06:11:40|173593.5|173503.5|173598.7|173508.7|173603.1|173513.1|173593.5|173503.5|12
1727158310000|2024-09-24 06:11:50|173599.8|173509.8|173598.9|173508.9|173599.8|173509.8|173598.9|173508.9|2
1727158320000|2024-09-24 06:12:00|173503.6|173413.6|173537.3|173447.3|173540.9|173450.9|173498.5|173408.5|16
1727158330000|2024-09-24 06:12:10|173534.7|173444.7|173505.1|173415.1|173534.7|173444.7|173505.1|173415.1|11
1727158340000|2024-09-24 06:12:20|173507.1|173417.1|173508.5|173418.5|173508.5|173418.5|173507.1|173417.1|6
1727158350000|2024-09-24 06:12:30|173507.5|173417.5|173506.3|173416.3|173508.8|173418.8|173505|173415|5
1727158360000|2024-09-24 06:12:40|173505|173415|173483.2|173393.2|173505|173415|173477.8|173387.8|11
1727158370000|2024-09-24 06:12:50|173482|173392|173499.4|173409.4|173506.2|173416.2|173482|173392|7
1727158380000|2024-09-24 06:13:00|173500.9|173410.9|173514.2|173424.2|173520|173430|173500.9|173410.9|8
1727158390000|2024-09-24 06:13:10|173520|173430|173506.3|173416.3|173520.6|173430.6|173506.3|173416.3|6
1727158400000|2024-09-24 06:13:20|173507.6|173417.6|173507.6|173417.6|173507.6|173417.6|173506.3|173416.3|5
1727158410000|2024-09-24 06:13:30|173504.8|173414.8|173500.4|173410.4|173504.8|173414.8|173500.4|173410.4|3
1727158420000|2024-09-24 06:13:40|173503.7|173413.7|173502|173412|173505.2|173415.2|173500.6|173410.6|7
1727158430000|2024-09-24 06:13:50|173500.8|173410.8|173496.3|173406.3|173502|173412|173496.3|173406.3|6
1727158440000|2024-09-24 06:14:00|173494.9|173404.9|173478.6|173388.6|173494.9|173404.9|173473.8|173383.8|12
1727158450000|2024-09-24 06:14:10|173477.2|173387.2|173471|173381|173481.1|173391.1|173471|173381|11
1727158460000|2024-09-24 06:14:20|173474.8|173384.8|173478.2|173388.2|173481.9|173391.9|173473.6|173383.6|10
1727158470000|2024-09-24 06:14:30|173474|173384|173475.8|173385.8|173480.5|173390.5|173471.3|173381.3|8
1727158480000|2024-09-24 06:14:40|173478.1|173388.1|173480.6|173390.6|173490.5|173400.5|173476.2|173386.2|8
1727158490000|2024-09-24 06:14:50|173484.7|173394.7|173501.3|173411.3|173504.3|173414.3|173484.7|173394.7|11
1727158500000|2024-09-24 06:15:00|173502|173412|173491|173401|173502|173412|173488.8|173398.8|12
1727158510000|2024-09-24 06:15:10|173490|173400|173502.9|173412.9|173504.1|173414.1|173487.9|173397.9|14
1727158520000|2024-09-24 06:15:20|173505.4|173415.4|173616.9|173526.9|173628.5|173538.5|173504.3|173414.3|15
1727158530000|2024-09-24 06:15:30|173615.3|173525.3|173638.2|173548.2|173651.1|173561.1|173615.3|173525.3|20
1727158540000|2024-09-24 06:15:40|173640|173550|173629.7|173539.7|173640|173550|173623.1|173533.1|13
1727158550000|2024-09-24 06:15:50|173628.2|173538.2|173620.6|173530.6|173631.9|173541.9|173619.1|173529.1|12
1727158560000|2024-09-24 06:16:00|173623.6|173533.6|173607|173517|173623.6|173533.6|173598.1|173508.1|12
1727158570000|2024-09-24 06:16:10|173612.4|173522.4|173606.9|173516.9|173613.6|173523.6|173606.9|173516.9|9
1727158580000|2024-09-24 06:16:20|173606.2|173516.2|173618.4|173528.4|173622.5|173532.5|173606.2|173516.2|11
1727158590000|2024-09-24 06:16:30|173615.5|173525.5|173611.1|173521.1|173615.5|173525.5|173611.1|173521.1|3
1727158600000|2024-09-24 06:16:40|173612.8|173522.8|173619.9|173529.9|173626.6|173536.6|173612.8|173522.8|8
1727158610000|2024-09-24 06:16:50|173619.7|173529.7|173626.6|173536.6|173626.6|173536.6|173619.4|173529.4|6
1727158620000|2024-09-24 06:17:00|173628.1|173538.1|173636|173546|173640.9|173550.9|173628.1|173538.1|6
1727158630000|2024-09-24 06:17:10|173640.3|173550.3|173633.1|173543.1|173640.3|173550.3|173630.4|173540.4|5
1727158640000|2024-09-24 06:17:20|173630.8|173540.8|173607.9|173517.9|173630.8|173540.8|173607.9|173517.9|9
1727158650000|2024-09-24 06:17:30|173603.1|173513.1|173601.8|173511.8|173607.9|173517.9|173601.8|173511.8|4
1727158660000|2024-09-24 06:17:40|173604.3|173514.3|173593.6|173503.6|173605.4|173515.4|173593.6|173503.6|8
1727158670000|2024-09-24 06:17:50|173595.9|173505.9|173598.6|173508.6|173603.9|173513.9|173595.9|173505.9|5
1727158680000|2024-09-24 06:18:00|173597.8|173507.8|173600.1|173510.1|173601.8|173511.8|173593.6|173503.6|9
1727158690000|2024-09-24 06:18:10|173601.8|173511.8|173620.1|173490.1|173623.8|173511.8|173601.8|173490.1|6
1727158700000|2024-09-24 06:18:20|173619.4|173489.4|173585.8|173455.8|173620.9|173490.9|173585.8|173455.8|13
1727158710000|2024-09-24 06:18:30|173585|173455|173576.6|173446.6|173585|173455|173571.8|173441.8|8
1727158720000|2024-09-24 06:18:40|173576.3|173446.3|173568|173438|173576.3|173446.3|173566.8|173436.8|4
1727158730000|2024-09-24 06:18:50|173572.8|173442.8|173579.4|173449.4|173581.7|173451.7|173572.8|173442.8|5
1727158740000|2024-09-24 06:19:00|173576.8|173446.8|173599.8|173469.8|173606.2|173476.2|173574.2|173444.2|11
1727158750000|2024-09-24 06:19:10|173597.5|173467.5|173619.8|173489.8|173619.8|173489.8|173594.7|173464.7|14
1727158760000|2024-09-24 06:19:20|173620.7|173490.7|173624.8|173494.8|173624.8|173494.8|173620.6|173490.6|3
1727158770000|2024-09-24 06:19:30|173620.8|173490.8|173651.3|173521.3|173656|173526|173620.8|173490.8|12
1727158780000|2024-09-24 06:19:40|173654.5|173524.5|173656.4|173526.4|173674.4|173544.4|173648.5|173518.5|12
1727158790000|2024-09-24 06:19:50|173657.1|173527.1|173663.6|173533.6|173668.5|173538.5|173657.1|173527.1|9
1727158800000|2024-09-24 06:20:00|173662.8|173532.8|173663.8|173533.8|173663.8|173533.8|173662.8|173532.8|2
1727158810000|2024-09-24 06:20:10|173662.4|173532.4|173645.3|173515.3|173662.4|173532.4|173641.4|173511.4|13
1727158820000|2024-09-24 06:20:20|173641.5|173511.5|173647.3|173517.3|173659.1|173529.1|173641.5|173511.5|11
1727158830000|2024-09-24 06:20:30|173642.7|173512.7|173646.6|173516.6|173646.6|173516.6|173636.2|173506.2|9
1727158840000|2024-09-24 06:20:40|173647|173517|173635.2|173505.2|173647|173517|173635.2|173505.2|4
1727158850000|2024-09-24 06:20:50|173635|173505|173635.4|173505.4|173666.5|173536.5|173627.7|173497.7|19
1727158860000|2024-09-24 06:21:00|173634.8|173504.8|173648.6|173518.6|173648.6|173518.6|173634.8|173504.8|12
1727158870000|2024-09-24 06:21:10|173643.9|173513.9|173644.9|173514.9|173651.4|173521.4|173641.9|173511.9|5
1727158880000|2024-09-24 06:21:20|173633.2|173503.2|173638.5|173508.5|173648|173518|173629.1|173499.1|15
1727158890000|2024-09-24 06:21:30|173635.5|173505.5|173638.1|173508.1|173638.1|173508.1|173635.1|173505.1|3
1727158900000|2024-09-24 06:21:40|173637.7|173507.7|173641.7|173511.7|173648.9|173518.9|173632.9|173502.9|9
1727158910000|2024-09-24 06:21:50|173642.1|173512.1|173640.5|173510.5|173642.1|173512.1|173640.5|173510.5|3
1727158920000|2024-09-24 06:22:00|173641.8|173511.8|173646.6|173516.6|173646.6|173516.6|173641.1|173511.1|10
1727158930000|2024-09-24 06:22:10|173650.4|173520.4|173644.4|173514.4|173650.4|173520.4|173644.4|173514.4|9
1727158940000|2024-09-24 06:22:20|173644.1|173514.1|173646.5|173516.5|173650.3|173520.3|173638.9|173508.9|8
1727158950000|2024-09-24 06:22:30|173636.8|173506.8|173646.8|173516.8|173650.3|173520.3|173636.8|173506.8|7
1727158960000|2024-09-24 06:22:40|173647.1|173517.1|173635.6|173505.6|173647.1|173517.1|173635.6|173505.6|9
1727158970000|2024-09-24 06:22:50|173635.7|173505.7|173640.8|173510.8|173640.8|173510.8|173630.5|173500.5|8
1727158980000|2024-09-24 06:23:00|173636.2|173506.2|173639.3|173509.3|173640.2|173510.2|173633.4|173503.4|7
1727158990000|2024-09-24 06:23:10|173637.7|173507.7|173638.4|173508.4|173639.3|173509.3|173634.1|173504.1|10
1727159000000|2024-09-24 06:23:20|173634.6|173504.6|173630.7|173500.7|173636|173506|173630.1|173500.1|12
1727159010000|2024-09-24 06:23:30|173630.3|173500.3|173634.6|173504.6|173635.6|173505.6|173630.3|173500.3|7
1727159020000|2024-09-24 06:23:40|173632.9|173502.9|173636|173506|173639.3|173509.3|173631.6|173501.6|10
1727159030000|2024-09-24 06:23:50|173633.6|173503.6|173638.7|173508.7|173638.7|173508.7|173630.8|173500.8|9
1727159040000|2024-09-24 06:24:00|173643.3|173513.3|173643|173513|173645.1|173515.1|173638.2|173508.2|8
1727159050000|2024-09-24 06:24:10|173639.9|173509.9|173644.8|173514.8|173659.9|173529.9|173639.9|173509.9|8
1727159060000|2024-09-24 06:24:20|173644.6|173514.6|173636.8|173506.8|173644.6|173514.6|173629.8|173499.8|5
1727159070000|2024-09-24 06:24:30|173631.7|173501.7|173638.7|173508.7|173638.7|173508.7|173631.7|173501.7|4
1727159080000|2024-09-24 06:24:40|173638.5|173508.5|173629.1|173499.1|173638.5|173508.5|173629.1|173499.1|5
1727159090000|2024-09-24 06:24:50|173628.4|173498.4|173629.1|173499.1|173635.6|173505.6|173628.4|173498.4|6
1727159100000|2024-09-24 06:25:00|173629|173499|173628.7|173498.7|173634.2|173504.2|173625.3|173495.3|7
1727159110000|2024-09-24 06:25:10|173624.8|173494.8|173610.9|173480.9|173627.9|173497.9|173608|173478|11
1727159120000|2024-09-24 06:25:20|173622.1|173492.1|173626.7|173496.7|173628.9|173498.9|173622.1|173492.1|6
1727159140000|2024-09-24 06:25:40|173626.8|173496.8|173630.7|173500.7|173634.3|173504.3|173610.1|173480.1|13
1727159150000|2024-09-24 06:25:50|173634.9|173504.9|173652|173522|173652|173522|173631.7|173501.7|6
1727159160000|2024-09-24 06:26:00|173657.6|173527.6|173650.3|173520.3|173657.6|173527.6|173650.3|173520.3|6
1727159170000|2024-09-24 06:26:10|173653.6|173523.6|173648.9|173518.9|173653.6|173523.6|173648.9|173518.9|6
1727159180000|2024-09-24 06:26:20|173648.3|173518.3|173649.8|173519.8|173659.2|173529.2|173648.3|173518.3|9
1727159190000|2024-09-24 06:26:30|173649.3|173519.3|173638.1|173508.1|173649.3|173519.3|173630.3|173500.3|6
1727159200000|2024-09-24 06:26:40|173635.8|173505.8|173608.7|173478.7|173635.8|173505.8|173608.7|173478.7|11
1727159210000|2024-09-24 06:26:50|173611.2|173481.2|173619|173489|173622|173492|173611.2|173481.2|13
1727159220000|2024-09-24 06:27:00|173615.6|173485.6|173619.4|173489.4|173619.6|173489.6|173615.6|173485.6|7
1727159230000|2024-09-24 06:27:10|173618.8|173488.8|173642.5|173512.5|173649.1|173519.1|173616.2|173486.2|11
1727159240000|2024-09-24 06:27:20|173643.7|173513.7|173653|173523|173653|173523|173639.7|173509.7|13
1727159250000|2024-09-24 06:27:30|173649.7|173519.7|173649.6|173519.6|173654.5|173524.5|173646.6|173516.6|7
1727159260000|2024-09-24 06:27:40|173647.5|173517.5|173649.6|173519.6|173649.6|173519.6|173647.5|173517.5|3
1727159270000|2024-09-24 06:27:50|173649.3|173519.3|173647.5|173517.5|173653.4|173523.4|173647.5|173517.5|8
1727159280000|2024-09-24 06:28:00|173653|173523|173655|173525|173664.7|173534.7|173648.7|173518.7|11
1727159290000|2024-09-24 06:28:10|173661.6|173531.6|173662.4|173532.4|173662.4|173532.4|173658.5|173528.5|4
1727159300000|2024-09-24 06:28:20|173666|173536|173659.8|173529.8|173674.4|173544.4|173658.5|173528.5|11
1727159320000|2024-09-24 06:28:40|173661.5|173531.5|173657.4|173527.4|173666.5|173536.5|173657.4|173527.4|4
1727159340000|2024-09-24 06:29:00|173662|173532|173662.8|173532.8|173664|173534|173660.9|173530.9|5
1727159350000|2024-09-24 06:29:10|173659.2|173529.2|173668.1|173538.1|173668.1|173538.1|173659.2|173529.2|5
1727159360000|2024-09-24 06:29:20|173665.1|173535.1|173668.1|173538.1|173668.4|173538.4|173665.1|173535.1|3
1727159370000|2024-09-24 06:29:30|173668.4|173538.4|173651.6|173521.6|173668.4|173538.4|173651.6|173521.6|5
1727159380000|2024-09-24 06:29:40|173654|173524|173656.8|173526.8|173660.3|173530.3|173654|173524|4
1727159390000|2024-09-24 06:29:50|173656.1|173526.1|173656.1|173526.1|173659.7|173529.7|173656.1|173526.1|3
1727159400000|2024-09-24 06:30:00|173657.1|173527.1|173671.8|173541.8|173671.8|173541.8|173657.1|173527.1|4
1727159410000|2024-09-24 06:30:10|173668.5|173538.5|173674.8|173544.8|173674.8|173544.8|173668.5|173538.5|3
1727159420000|2024-09-24 06:30:20|173675.1|173545.1|173675.1|173545.1|173675.1|173545.1|173675.1|173545.1|1
1727159430000|2024-09-24 06:30:30|173674.8|173544.8|173754.9|173624.9|173755.4|173625.4|173674.8|173544.8|10
1727159440000|2024-09-24 06:30:40|173755.3|173625.3|173727.7|173597.7|173755.7|173625.7|173716.9|173586.9|16
1727159450000|2024-09-24 06:30:50|173726.8|173596.8|173710.6|173580.6|173726.8|173596.8|173710.6|173580.6|9
1727159460000|2024-09-24 06:31:00|173704.3|173574.3|173713|173583|173713.2|173583.2|173702.9|173572.9|5
1727159470000|2024-09-24 06:31:10|173712.5|173582.5|173708.4|173578.4|173712.5|173587.9|173674.1|173564.4|16
1727159480000|2024-09-24 06:31:20|173701.1|173571.1|173675.4|173585.4|173702.5|173585.4|173675.4|173557.2|8
1727159490000|2024-09-24 06:31:30|173676.3|173586.3|173651|173561|173676.3|173586.3|173647.2|173557.2|11
1727159500000|2024-09-24 06:31:40|173654.7|173564.7|173664|173574|173675.9|173585.9|173650.6|173560.6|10
1727159510000|2024-09-24 06:31:50|173660.5|173570.5|173671.5|173541.5|173671.5|173570.5|173660.5|173541.5|2
1727159520000|2024-09-24 06:32:00|173602.5|173512.5|173612.3|173482.3|173620.4|173524.9|173600.4|173481.8|18
1727159530000|2024-09-24 06:32:10|173595.9|173505.9|173598.8|173508.8|173598.8|173508.8|173593.5|173503.5|4
1727159540000|2024-09-24 06:32:20|173607|173517|173630.3|173500.3|173634.3|173517.3|173593.1|173477|11
1727159550000|2024-09-24 06:32:30|173631.2|173501.2|173653.2|173523.2|173655.7|173525.7|173631.2|173501.2|18
1727159560000|2024-09-24 06:32:40|173652.1|173522.1|173652.1|173522.1|173652.1|173522.1|173652.1|173522.1|1
1727159570000|2024-09-24 06:32:50|173645.8|173515.8|173624.5|173494.5|173645.8|173515.8|173624.5|173494.5|4
1727159580000|2024-09-24 06:33:00|173620.4|173490.4|173590.6|173460.6|173620.4|173490.4|173590.6|173460.6|11
1727159590000|2024-09-24 06:33:10|173584.8|173454.8|173582.1|173452.1|173585.8|173455.8|173574|173444|11
1727159600000|2024-09-24 06:33:20|173575.6|173445.6|173561.7|173471.7|173575.6|173474.1|173556.3|173445.6|7
1727159610000|2024-09-24 06:33:30|173562|173472|173573.6|173443.6|173583|173472.4|173557|173440.8|11
1727159620000|2024-09-24 06:33:40|173568.4|173438.4|173575.5|173445.5|173578.7|173448.7|173568.4|173438.4|5
1727159630000|2024-09-24 06:33:50|173574.6|173444.6|173614.1|173484.1|173617.2|173487.2|173574.6|173444.6|13
1727159640000|2024-09-24 06:34:00|173609.1|173479.1|173623.2|173493.2|173625.8|173495.8|173609.1|173479.1|9
1727159650000|2024-09-24 06:34:10|173625.8|173495.8|173616.6|173486.6|173625.8|173495.8|173616.4|173486.4|6
1727159660000|2024-09-24 06:34:20|173605.4|173515.4|173565.5|173435.5|173605.4|173515.4|173560|173430|17
1727159670000|2024-09-24 06:34:30|173565.8|173435.8|173559.1|173429.1|173565.8|173435.8|173555.5|173425.5|9
1727159680000|2024-09-24 06:34:40|173558.1|173428.1|173528.2|173398.2|173558.2|173428.2|173521.2|173391.2|16
1727159690000|2024-09-24 06:34:50|173529.4|173399.4|173526.9|173396.9|173529.4|173399.4|173526.8|173396.8|3
1727159700000|2024-09-24 06:35:00|173529.1|173399.1|173545|173415|173548.5|173421.6|173511.2|173390.6|14
1727159710000|2024-09-24 06:35:10|173548.1|173418.1|173582.8|173452.8|173583.7|173453.7|173547.6|173417.6|11
1727159720000|2024-09-24 06:35:20|173574.8|173444.8|173574|173444|173574.8|173444.8|173571.5|173441.5|4
1727159730000|2024-09-24 06:35:30|173585.8|173455.8|173574.7|173444.7|173585.8|173455.8|173574.7|173444.7|4
1727159740000|2024-09-24 06:35:40|173575.7|173445.7|173523.3|173393.3|173587.2|173457.2|173523.3|173393.3|16
1727159750000|2024-09-24 06:35:50|173524.8|173394.8|173517.8|173387.8|173524.8|173394.8|173511.2|173381.2|10
1727159760000|2024-09-24 06:36:00|173522.2|173392.2|173535.9|173405.9|173535.9|173405.9|173522.2|173392.2|8
1727159770000|2024-09-24 06:36:10|173531|173401|173517.8|173387.8|173543.8|173413.8|173514.7|173384.7|12
1727159780000|2024-09-24 06:36:20|173521.5|173391.5|173527.5|173397.5|173527.5|173397.5|173491.7|173361.7|13
1727159790000|2024-09-24 06:36:30|173524|173394|173527|173397|173527|173397|173512.2|173382.2|7
1727159800000|2024-09-24 06:36:40|173524.1|173394.1|173493.9|173363.9|173524.1|173394.1|173493.9|173363.9|11
1727159810000|2024-09-24 06:36:50|173491.6|173361.6|173496.7|173366.7|173499.2|173369.2|173482.6|173352.6|21
1727159820000|2024-09-24 06:37:00|173493.9|173363.9|173497.5|173367.5|173502.8|173372.8|173493.9|173363.9|14
1727159830000|2024-09-24 06:37:10|173496.7|173366.7|173496.2|173366.2|173501.1|173371.1|173491.9|173361.9|13
1727159840000|2024-09-24 06:37:20|173496.9|173366.9|173487.1|173357.1|173496.9|173366.9|173482.9|173352.9|13
1727159850000|2024-09-24 06:37:30|173486.2|173356.2|173488.7|173358.7|173491.1|173361.1|173486.2|173356.2|8
1727159860000|2024-09-24 06:37:40|173488.8|173358.8|173486|173356|173492.2|173362.2|173481.4|173351.4|15
1727159870000|2024-09-24 06:37:50|173486.4|173356.4|173491.2|173361.2|173492|173362|173486.2|173356.2|10
1727159880000|2024-09-24 06:38:00|173488.6|173358.6|173492.7|173362.7|173501.7|173371.7|173484.5|173354.5|17
1727159890000|2024-09-24 06:38:10|173493.2|173363.2|173482|173352|173493.2|173363.2|173479.1|173349.1|14
1727159900000|2024-09-24 06:38:20|173475.2|173345.2|173491.3|173361.3|173501.8|173371.8|173475.2|173345.2|19
1727159910000|2024-09-24 06:38:30|173485.8|173355.8|173495.1|173365.1|173495.5|173365.5|173482.8|173352.8|16
1727159920000|2024-09-24 06:38:40|173495.8|173365.8|173489.4|173359.4|173500.3|173370.3|173487.6|173357.6|10
1727159930000|2024-09-24 06:38:50|173485.1|173355.1|173470.8|173340.8|173485.1|173369.9|173459.9|173336.1|16
1727159940000|2024-09-24 06:39:00|173470.7|173340.7|173474.7|173344.7|173476.1|173346.1|173465.5|173335.5|17
1727159950000|2024-09-24 06:39:10|173476.7|173346.7|173475.7|173345.7|173476.7|173346.7|173475|173345|10
1727159960000|2024-09-24 06:39:20|173475.5|173345.5|173439|173309|173475.9|173345.9|173439|173309|11
1727159970000|2024-09-24 06:39:30|173437.4|173307.4|173395.4|173265.4|173437.4|173307.4|173395.4|173265.4|6
1727159980000|2024-09-24 06:39:40|173394.7|173264.7|173393.6|173263.6|173394.7|173264.7|173393.6|173263.6|3
1727159990000|2024-09-24 06:39:50|173394.2|173264.2|173396.2|173266.2|173396.2|173266.2|173394.1|173264.1|5
1727160000000|2024-09-24 06:40:00|173395.4|173265.4|173395.4|173265.4|173396.5|173266.5|173395.4|173265.4|6
1727160010000|2024-09-24 06:40:10|173395.7|173265.7|173394.2|173264.2|173395.7|173265.7|173393.3|173263.3|4
1727160020000|2024-09-24 06:40:20|173391.9|173261.9|173317.3|173187.3|173391.9|173261.9|173317.3|173187.3|11
1727160030000|2024-09-24 06:40:30|173316.5|173186.5|173324.2|173194.2|173324.2|173194.2|173316.5|173186.5|18
1727160040000|2024-09-24 06:40:40|173324.3|173194.3|173355.7|173225.7|173362.8|173232.8|173322.8|173192.8|12
1727160050000|2024-09-24 06:40:50|173355|173225|173355|173225|173355|173225|173354.2|173224.2|8
1727160060000|2024-09-24 06:41:00|173356.8|173226.8|173348.8|173218.8|173356.8|173226.8|173348.8|173218.8|8
1727160070000|2024-09-24 06:41:10|173350.3|173220.3|173328.2|173198.2|173356.4|173226.4|173328.2|173198.2|7
1727160080000|2024-09-24 06:41:20|173325.7|173195.7|173303.4|173173.4|173329.9|173199.9|173303|173173|18
1727160090000|2024-09-24 06:41:30|173301.7|173171.7|173293.5|173163.5|173301.7|173171.7|173290.9|173160.9|9
1727160100000|2024-09-24 06:41:40|173292|173162|173292.1|173162.1|173292.3|173162.3|173292|173162|3
1727160110000|2024-09-24 06:41:50|173291.5|173161.5|173295.7|173165.7|173296.3|173166.3|173288.1|173158.1|8
1727160120000|2024-09-24 06:42:00|173295.1|173165.1|173239.7|173109.7|173295.1|173165.1|173239.7|173109.7|11
1727160130000|2024-09-24 06:42:10|173239.3|173109.3|173233.9|173103.9|173251|173121|173231.6|173101.6|9
1727160140000|2024-09-24 06:42:20|173233.2|173103.2|173238.1|173108.1|173244.6|173114.6|173230.5|173100.5|20
1727160150000|2024-09-24 06:42:30|173224.1|173094.1|173214.4|173084.4|173229|173099|173193.5|173063.5|23
1727160160000|2024-09-24 06:42:40|173206.8|173076.8|173217|173087|173225.9|173095.9|173203.7|173073.7|14
1727160170000|2024-09-24 06:42:50|173215.7|173085.7|173216.5|173086.5|173216.5|173086.5|173210.6|173080.6|5
1727160180000|2024-09-24 06:43:00|173216.4|173086.4|173216.4|173086.4|173216.5|173086.5|173216.4|173086.4|3
1727160190000|2024-09-24 06:43:10|173216.5|173086.5|173210.1|173080.1|173226.4|173096.4|173210.1|173080.1|14
1727160200000|2024-09-24 06:43:20|173212.6|173082.6|173218.1|173088.1|173221.4|173091.4|173208.7|173078.7|9
1727160210000|2024-09-24 06:43:30|173213.7|173083.7|173219.2|173089.2|173220.1|173090.1|173213.7|173083.7|8
1727160220000|2024-09-24 06:43:40|173213.8|173083.8|173211.6|173081.6|173213.8|173083.8|173207.8|173077.8|7
1727160230000|2024-09-24 06:43:50|173213.8|173083.8|173253|173123|173253|173123|173190.1|173060.1|16
1727160240000|2024-09-24 06:44:00|173244.4|173114.4|173344.7|173214.7|173349.6|173256.6|173244.4|173114.4|28
1727160250000|2024-09-24 06:44:10|173347.2|173217.2|173343.2|173213.2|173347.3|173217.3|173342.9|173212.9|11
1727160260000|2024-09-24 06:44:20|173343.3|173213.3|173325.7|173235.7|173354|173235.9|173325.3|173207.7|15
1727160270000|2024-09-24 06:44:30|173319.6|173229.6|173324.8|173234.8|173349.6|173238.5|173311.2|173215.5|23
1727160280000|2024-09-24 06:44:40|173342.5|173212.5|173351|173221|173353.7|173223.7|173342.5|173212.5|5
1727160290000|2024-09-24 06:44:50|173350.5|173220.5|173353.3|173223.3|173354.1|173224.1|173342.7|173212.7|11
1727160300000|2024-09-24 06:45:00|173363.8|173233.8|173365.2|173235.2|173370.6|173240.6|173353.3|173223.3|8
1727160310000|2024-09-24 06:45:10|173370.8|173240.8|173340.2|173250.2|173373.6|173256|173338.5|173233.8|10
1727160320000|2024-09-24 06:45:20|173349.1|173259.1|173361.9|173231.9|173365.4|173259.4|173342.2|173227.5|8
1727160330000|2024-09-24 06:45:30|173360.5|173230.5|173357.6|173227.6|173361.9|173231.9|173353.9|173223.9|5
1727160340000|2024-09-24 06:45:40|173356.3|173226.3|173338.7|173208.7|173356.3|173226.3|173338.5|173208.5|8
1727160350000|2024-09-24 06:45:50|173343.1|173213.1|173322.5|173232.5|173345|173232.5|173322.5|173207.2|7
1727160360000|2024-09-24 06:46:00|173329.9|173239.9|173310.6|173220.6|173329.9|173239.9|173309.4|173219.4|4
1727160370000|2024-09-24 06:46:10|173315.9|173225.9|173315|173225|173315.9|173225.9|173310|173220|4
1727160380000|2024-09-24 06:46:20|173310.2|173220.2|173342.8|173212.8|173350.8|173220.8|173310.2|173208.5|10
1727160390000|2024-09-24 06:46:30|173342|173212|173319.7|173189.7|173342.6|173212.6|173319.7|173189.7|13
1727160400000|2024-09-24 06:46:40|173317.1|173187.1|173313.9|173183.9|173318.8|173188.8|173311.8|173181.8|10
1727160410000|2024-09-24 06:46:50|173313.8|173183.8|173306.4|173176.4|173313.8|173183.8|173306|173176|8
1727160420000|2024-09-24 06:47:00|173309.8|173179.8|173299.1|173169.1|173309.8|173179.8|173299|173169|4
1727160430000|2024-09-24 06:47:10|173295.5|173165.5|173293|173163|173298.4|173168.4|173289.4|173159.4|12
1727160440000|2024-09-24 06:47:20|173290.2|173160.2|173247.7|173117.7|173298.6|173168.6|173247.7|173117.7|14
1727160450000|2024-09-24 06:47:30|173247.3|173117.3|173229.8|173099.8|173256.9|173126.9|173215.7|173085.7|18
1727160460000|2024-09-24 06:47:40|173232.7|173102.7|173230.9|173100.9|173234.2|173104.2|173230.9|173100.9|4
1727160470000|2024-09-24 06:47:50|173233.9|173103.9|173225.2|173095.2|173240.4|173110.4|173224.4|173094.4|10
1727160480000|2024-09-24 06:48:00|173228.2|173098.2|173163.3|173073.3|173228.2|173098.2|173155.7|173065.2|20
1727160490000|2024-09-24 06:48:10|173162.2|173072.2|173160.2|173070.2|173162.3|173072.3|173155.9|173065.9|11
1727160500000|2024-09-24 06:48:20|173164.7|173074.7|173162.5|173072.5|173176|173081.6|173146.1|173030.7|27
1727160510000|2024-09-24 06:48:30|173165.3|173075.3|173164.4|173074.4|173168.5|173075.3|173134.8|173017|25
1727160520000|2024-09-24 06:48:40|173184.6|173094.6|173193.2|173063.2|173193.3|173094.6|173171.7|173050|18
1727160530000|2024-09-24 06:48:50|173196.4|173066.4|173191.3|173061.3|173196.7|173066.7|173191.1|173061.1|13
1727160540000|2024-09-24 06:49:00|173191|173061|173184|173054|173191.4|173083|173167.8|173052.1|18
1727160550000|2024-09-24 06:49:10|173179.7|173049.7|173194.7|173064.7|173207.9|173078.8|173162.5|173049.7|14
1727160560000|2024-09-24 06:49:20|173197.8|173067.8|173180.9|173050.9|173197.8|173067.8|173180.9|173050.9|16
1727160570000|2024-09-24 06:49:30|173180.1|173050.1|173195.7|173065.7|173200.8|173070.8|173176.3|173046.3|20
1727160580000|2024-09-24 06:49:40|173204.6|173074.6|173204.8|173074.8|173208.6|173078.6|173201.7|173071.7|13
1727160590000|2024-09-24 06:49:50|173201.7|173071.7|173196.7|173066.7|173212.3|173082.3|173192|173062|13
1727160600000|2024-09-24 06:50:00|173196.4|173066.4|173203.4|173073.4|173203.8|173073.8|173196.4|173066.4|14
1727160610000|2024-09-24 06:50:10|173206.5|173076.5|173202|173072|173209.6|173079.6|173202|173072|7
1727160620000|2024-09-24 06:50:20|173205.1|173075.1|173200.8|173070.8|173205.1|173075.1|173200.8|173070.8|6
1727160630000|2024-09-24 06:50:30|173200|173070|173200|173070|173200.8|173070.8|173196.1|173066.1|6
1727160640000|2024-09-24 06:50:40|173199.3|173069.3|173194|173064|173199.3|173069.3|173188|173058|10
1727160650000|2024-09-24 06:50:50|173195.3|173065.3|173196.5|173066.5|173202.5|173072.5|173185|173055|12
1727160660000|2024-09-24 06:51:00|173198.9|173068.9|173199.7|173069.7|173203.4|173073.4|173198.9|173068.9|6
1727160670000|2024-09-24 06:51:10|173198.5|173068.5|173192.3|173062.3|173199.1|173069.1|173189.5|173059.5|7
1727160680000|2024-09-24 06:51:20|173189.3|173059.3|173192.6|173062.6|173192.6|173062.6|173186|173056|7
1727160690000|2024-09-24 06:51:30|173196.1|173066.1|173192.5|173062.5|173196.1|173066.1|173188.5|173058.5|9
1727160700000|2024-09-24 06:51:40|173195.7|173065.7|173203.5|173073.5|173203.5|173073.5|173195.7|173065.7|5
1727160710000|2024-09-24 06:51:50|173199.4|173069.4|173227.2|173097.2|173227.2|173097.2|173199.4|173069.4|11
1727160720000|2024-09-24 06:52:00|173229.9|173099.9|173233|173103|173234.4|173104.4|173229.9|173099.9|6
1727160730000|2024-09-24 06:52:10|173230.2|173100.2|173226.8|173096.8|173230.2|173100.2|173226.8|173096.8|3
1727160740000|2024-09-24 06:52:20|173230.2|173100.2|173234.4|173104.4|173237|173107|173230.2|173100.2|5
1727160750000|2024-09-24 06:52:30|173238.5|173108.5|173242.2|173112.2|173248.2|173118.2|173238.5|173108.5|7
1727160760000|2024-09-24 06:52:40|173242.6|173112.6|173249.3|173119.3|173251.5|173121.5|173242.6|173112.6|6
1727160770000|2024-09-24 06:52:50|173243.1|173113.1|173234.2|173104.2|173249.3|173119.3|173234.2|173104.2|7
1727160780000|2024-09-24 06:53:00|173231.2|173101.2|173230.6|173100.6|173231.2|173101.2|173228.5|173098.5|3
1727160790000|2024-09-24 06:53:10|173228.1|173098.1|173229.8|173099.8|173229.8|173099.8|173220.1|173090.1|8
1727160800000|2024-09-24 06:53:20|173229.1|173099.1|173231.2|173101.2|173233.7|173103.7|173229.1|173099.1|3
1727160810000|2024-09-24 06:53:30|173228.5|173098.5|173230.4|173100.4|173234.1|173104.1|173223.3|173093.3|6
1727160820000|2024-09-24 06:53:40|173230.8|173100.8|173198.2|173068.2|173230.8|173100.8|173190.2|173060.2|6
1727160830000|2024-09-24 06:53:50|173197.6|173067.6|173188.3|173058.3|173197.6|173067.6|173187.6|173057.6|9
1727160840000|2024-09-24 06:54:00|173191.5|173061.5|173200|173070|173206.4|173076.4|173191.5|173061.5|11
1727160850000|2024-09-24 06:54:10|173202.5|173072.5|173258.3|173128.3|173258.3|173128.3|173202.5|173072.5|15
1727160860000|2024-09-24 06:54:20|173258.7|173128.7|173217.7|173127.7|173266.5|173162.9|173210.9|173105.9|13
1727160870000|2024-09-24 06:54:30|173219.3|173129.3|173223.7|173133.7|173223.7|173133.7|173217.7|173127.7|5
1727160880000|2024-09-24 06:54:40|173216.5|173126.5|173222.7|173092.7|173222.7|173126.5|173205.9|173092.7|6
1727160890000|2024-09-24 06:54:50|173229.2|173099.2|173236.4|173106.4|173236.4|173106.4|173229.2|173099.2|5
1727160900000|2024-09-24 06:55:00|173240.1|173110.1|173245.5|173115.5|173245.5|173115.5|173237.9|173107.9|4
1727160910000|2024-09-24 06:55:10|173241.5|173111.5|173218.7|173128.7|173250.2|173128.7|173218.7|173111.3|10
1727160920000|2024-09-24 06:55:20|173215.3|173125.3|173240.9|173110.9|173245|173128.6|173215.3|173108.8|8
1727160930000|2024-09-24 06:55:30|173243.8|173113.8|173258|173128|173258|173135|173221.3|173107.8|15
1727160940000|2024-09-24 06:55:40|173249.9|173119.9|173253.3|173123.3|173256.9|173126.9|173249.9|173119.9|3
1727160950000|2024-09-24 06:55:50|173257.1|173127.1|173257.5|173127.5|173257.5|173127.5|173257.1|173127.1|2
1727160960000|2024-09-24 06:56:00|173260.5|173130.5|173254.2|173124.2|173260.5|173130.5|173241.6|173111.6|6
1727160970000|2024-09-24 06:56:10|173257.6|173127.6|173257.3|173127.3|173257.6|173127.6|173254.7|173124.7|3
1727160980000|2024-09-24 06:56:20|173258.7|173128.7|173254.1|173124.1|173258.7|173128.7|173254.1|173124.1|4
1727160990000|2024-09-24 06:56:30|173254.7|173124.7|173251.3|173121.3|173258.8|173128.8|173251.3|173121.3|6
1727161000000|2024-09-24 06:56:40|173251.2|173121.2|173155.8|173065.8|173254.3|173124.3|173149.9|173059.9|6
1727161010000|2024-09-24 06:56:50|173160.8|173070.8|173182.2|173052.2|173185.6|173090.2|173160.8|173052.2|5
1727161020000|2024-09-24 06:57:00|173180.9|173050.9|173168.1|173038.1|173181.5|173051.5|173138.7|173021.4|12
1727161030000|2024-09-24 06:57:10|173161.7|173031.7|173167.5|173037.5|173169.6|173039.6|173161.7|173031.7|8
1727161040000|2024-09-24 06:57:20|173167.1|173037.1|173166.6|173036.6|173170.5|173056.1|173142.1|173030.6|13
1727161050000|2024-09-24 06:57:30|173166.1|173036.1|173178.6|173048.6|173178.6|173048.6|173166.1|173036.1|6
1727161060000|2024-09-24 06:57:40|173175.1|173045.1|173175.9|173045.9|173178.4|173048.4|173171.9|173041.9|10
1727161070000|2024-09-24 06:57:50|173173.2|173043.2|173170.6|173040.6|173179.6|173049.6|173169.6|173039.6|15
1727161080000|2024-09-24 06:58:00|173177.5|173047.5|173184.5|173054.5|173187.4|173057.4|173177.5|173047.5|14
1727161090000|2024-09-24 06:58:10|173182.4|173052.4|173187.4|173057.4|173191.6|173061.6|173182.4|173052.4|6
1727161100000|2024-09-24 06:58:20|173190|173060|173185.7|173055.7|173194|173064|173180.3|173050.3|12
1727161110000|2024-09-24 06:58:30|173180.3|173050.3|173182.1|173052.1|173188.1|173058.1|173180|173050|14
1727161120000|2024-09-24 06:58:40|173184.7|173054.7|173189.8|173059.8|173192.5|173062.5|173179.7|173049.7|11
1727161130000|2024-09-24 06:58:50|173210|173080|173174.5|173084.5|173210|173086.3|173172.3|173080|7
1727161140000|2024-09-24 06:59:00|173175.1|173085.1|173170.9|173080.9|173178.4|173088.4|173165.6|173075.6|14
1727161150000|2024-09-24 06:59:10|173174.1|173084.1|173190.4|173060.4|173204.1|173084.1|173168.5|173059.8|9
1727161160000|2024-09-24 06:59:20|173190.5|173060.5|173183.2|173053.2|173191.1|173061.1|173180.7|173050.7|14
1727161170000|2024-09-24 06:59:30|173179.1|173049.1|173181.3|173051.3|173184.5|173054.5|173175.1|173045.1|11
1727161180000|2024-09-24 06:59:40|173185.8|173055.8|173190.7|173060.7|173199.2|173069.2|173182.1|173052.1|13
1727161190000|2024-09-24 06:59:50|173190.1|173060.1|173127.2|172997.2|173190.1|173060.1|173127.2|172997.2|15
1727161200000|2024-09-24 07:00:00|173098|173008|173049.8|172959.8|173098|173008|173041.3|172951.3|25
1727161210000|2024-09-24 07:00:10|173045.7|172955.7|173064.3|172974.3|173099.7|173009.7|173038.5|172948.5|31
1727161220000|2024-09-24 07:00:20|173048.9|172958.9|173044.8|172954.8|173083.2|172993.2|173044.5|172954.5|27
1727161230000|2024-09-24 07:00:30|173049.3|172959.3|173018.7|172928.7|173076.8|172986.8|173017.5|172927.5|31
1727161240000|2024-09-24 07:00:40|173046.2|172956.2|173070.7|172980.7|173091.6|172983|173020.1|172930.1|29
1727161250000|2024-09-24 07:00:50|173067|172977|173101.6|172971.6|173104.9|172992.6|173066.4|172960.8|23
1727161260000|2024-09-24 07:01:00|173102.3|172972.3|173103.9|172973.9|173104.1|173002.9|173089.6|172969.7|13
1727161270000|2024-09-24 07:01:10|173107|172977|173160.2|173030.2|173160.2|173030.2|173104|172974|16
1727161280000|2024-09-24 07:01:20|173160.9|173030.9|173162|173032|173164.8|173034.8|173150.1|173020.1|9
1727161290000|2024-09-24 07:01:30|173158.6|173028.6|173151.6|173061.6|173159.2|173062.3|173147.2|173023.2|10
1727161300000|2024-09-24 07:01:40|173151.9|173061.9|173175.5|173045.5|173176.9|173065.5|173151.9|173041.9|12
1727161310000|2024-09-24 07:01:50|173176.2|173046.2|173212.2|173082.2|173212.2|173082.2|173176.2|173046.2|15
1727161320000|2024-09-24 07:02:00|173209.6|173079.6|173222.4|173092.4|173226.9|173096.9|173203.5|173073.5|18
1727161330000|2024-09-24 07:02:10|173221.8|173091.8|173223.1|173093.1|173230|173100|173219.1|173089.1|13
1727161340000|2024-09-24 07:02:20|173223.3|173093.3|173228.5|173098.5|173234.7|173104.7|173220|173090|11
1727161350000|2024-09-24 07:02:30|173233.6|173103.6|173258.1|173128.1|173258.9|173128.9|173233.3|173103.3|13
1727161360000|2024-09-24 07:02:40|173258.6|173128.6|173274.1|173144.1|173275.5|173145.5|173258.6|173128.6|13
1727161370000|2024-09-24 07:02:50|173280.2|173150.2|173256.8|173126.8|173280.2|173150.2|173246|173116|18
1727161380000|2024-09-24 07:03:00|173253.4|173123.4|173249|173119|173253.4|173123.4|173246.3|173116.3|5
1727161390000|2024-09-24 07:03:10|173242.2|173112.2|173235.2|173105.2|173242.2|173112.2|173234.8|173104.8|9
1727161400000|2024-09-24 07:03:20|173245.6|173115.6|173251.6|173121.6|173251.6|173121.6|173241.1|173111.1|6
1727161410000|2024-09-24 07:03:30|173264.1|173134.1|173275.8|173145.8|173283.1|173153.1|173262.6|173132.6|20
1727161420000|2024-09-24 07:03:40|173275.6|173145.6|173320.4|173190.4|173323.8|173193.8|173275.6|173145.6|16
1727161430000|2024-09-24 07:03:50|173317.8|173187.8|173328.4|173198.4|173329.2|173199.2|173317.8|173187.8|17
1727161440000|2024-09-24 07:04:00|173328|173198|173353|173223|173360.3|173230.3|173328|173198|10
1727161450000|2024-09-24 07:04:10|173352.1|173222.1|173364.7|173234.7|173376.6|173246.6|173351.3|173221.3|20
1727161460000|2024-09-24 07:04:20|173364.5|173234.5|173368.5|173238.5|173373.8|173243.8|173358.5|173228.5|16
1727161470000|2024-09-24 07:04:30|173387.5|173257.5|173363.3|173233.3|173398|173268|173363.3|173233.3|15
1727161480000|2024-09-24 07:04:40|173363.1|173233.1|173353.8|173223.8|173366.1|173236.1|173344.7|173214.7|19
1727161490000|2024-09-24 07:04:50|173351.1|173221.1|173347.8|173217.8|173352.1|173222.1|173342.1|173212.1|11
1727161500000|2024-09-24 07:05:00|173344.7|173214.7|173387.5|173257.5|173387.5|173257.5|173344.7|173214.7|18
1727161510000|2024-09-24 07:05:10|173381.6|173251.6|173402.9|173272.9|173408|173278|173381.6|173251.6|16
1727161520000|2024-09-24 07:05:20|173400.3|173270.3|173398.4|173268.4|173419.7|173289.7|173398.4|173268.4|20
1727161530000|2024-09-24 07:05:30|173402.4|173272.4|173401.2|173271.2|173410.9|173280.9|173398.2|173268.2|10
1727161540000|2024-09-24 07:05:40|173406.5|173276.5|173394.4|173264.4|173406.5|173276.5|173382.2|173252.2|20
1727161550000|2024-09-24 07:05:50|173390.3|173260.3|173386.4|173256.4|173390.3|173267.2|173350.1|173240.8|26
1727161560000|2024-09-24 07:06:00|173390.7|173260.7|173329.4|173199.4|173398.8|173268.8|173295.7|173199.4|12
1727161570000|2024-09-24 07:06:10|173330.3|173200.3|173332.1|173202.1|173352.3|173222.3|173329.4|173199.4|8
1727161580000|2024-09-24 07:06:20|173335|173205|173329|173199|173347.2|173217.2|173329|173199|7
1727161590000|2024-09-24 07:06:30|173329.5|173199.5|173358.6|173228.6|173358.6|173228.6|173329.5|173199.5|5
1727161600000|2024-09-24 07:06:40|173359.8|173229.8|173354.1|173224.1|173359.8|173244.3|173323.1|173218|8
1727161610000|2024-09-24 07:06:50|173327.6|173237.6|173350|173220|173350|173237.6|173327.6|173209.6|7
1727161620000|2024-09-24 07:07:00|173342.7|173212.7|173352.1|173222.1|173364.2|173234.2|173341.1|173211.1|10
1727161630000|2024-09-24 07:07:10|173354.5|173224.5|173361.9|173231.9|173368.3|173238.3|173354.5|173224.5|13
1727161640000|2024-09-24 07:07:20|173357.1|173227.1|173349.8|173219.8|173357.1|173227.1|173347.2|173217.2|13
1727161650000|2024-09-24 07:07:30|173349.1|173219.1|173349.6|173219.6|173356.5|173226.5|173348|173218|9
1727161660000|2024-09-24 07:07:40|173350.5|173220.5|173352.2|173222.2|173359.4|173229.4|173348.4|173218.4|12
1727161670000|2024-09-24 07:07:50|173351.2|173221.2|173344.9|173214.9|173351.2|173221.2|173344.9|173214.9|3
1727161680000|2024-09-24 07:08:00|173344.2|173214.2|173327.7|173237.7|173344.2|173237.7|173327.7|173214.2|2
1727161690000|2024-09-24 07:08:10|173327.6|173237.6|173351.6|173221.6|173354.7|173242.2|173327.6|173216.9|10
1727161700000|2024-09-24 07:08:20|173356.2|173226.2|173345.8|173215.8|173356.2|173226.2|173345.8|173215.8|9
1727161710000|2024-09-24 07:08:30|173342.9|173212.9|173340|173210|173353.3|173223.3|173337|173207|7
1727161720000|2024-09-24 07:08:40|173330.2|173200.2|173337.9|173207.9|173337.9|173207.9|173330.2|173200.2|6
1727161730000|2024-09-24 07:08:50|173330.6|173200.6|173281.2|173151.2|173330.6|173200.6|173275.1|173151.2|11
1727161740000|2024-09-24 07:09:00|173278.2|173148.2|173277.1|173147.1|173278.2|173148.2|173277|173147|5
1727161750000|2024-09-24 07:09:10|173277.2|173147.2|173225.1|173135.1|173277.8|173147.8|173225.1|173111.6|12
1727161760000|2024-09-24 07:09:20|173220.6|173130.6|173230.6|173140.6|173232|173142|173219.2|173129.2|12
1727161770000|2024-09-24 07:09:30|173232.4|173142.4|173232.8|173142.8|173232.8|173142.8|173228.6|173138.6|3
1727161780000|2024-09-24 07:09:40|173236.7|173146.7|173242.4|173152.4|173247.3|173157.3|173236.7|173146.7|5
1727161790000|2024-09-24 07:09:50|173238.8|173148.8|173235.9|173145.9|173243|173153|173235.9|173145.9|5
1727161800000|2024-09-24 07:10:00|173240.5|173150.5|173239.6|173149.6|173240.5|173150.5|173225.8|173135.8|9
1727161810000|2024-09-24 07:10:10|173235.4|173145.4|173236.5|173146.5|173236.5|173146.5|173229.4|173139.4|4
1727161820000|2024-09-24 07:10:20|173236.9|173146.9|173237|173147|173240.9|173150.9|173234.9|173144.9|4
1727161830000|2024-09-24 07:10:30|173237.2|173147.2|173233.6|173143.6|173249.3|173159.3|173233.6|173143.6|10
1727161840000|2024-09-24 07:10:40|173232.4|173142.4|173231.7|173141.7|173237.5|173147.5|173230.7|173140.7|7
1727161850000|2024-09-24 07:10:50|173231.8|173141.8|173236|173146|173237.6|173147.6|173229.7|173139.7|5
1727161860000|2024-09-24 07:11:00|173229.8|173139.8|173227.7|173137.7|173236.2|173146.2|173227.7|173137.7|4
1727161870000|2024-09-24 07:11:10|173222.2|173132.2|173226.5|173136.5|173228.1|173138.1|173221.1|173131.1|8
1727161880000|2024-09-24 07:11:20|173226.4|173136.4|173225.7|173135.7|173229.8|173139.8|173225.7|173135.7|5
1727161890000|2024-09-24 07:11:30|173226.1|173136.1|173214.5|173124.5|173226.4|173136.4|173211.6|173121.6|8
1727161900000|2024-09-24 07:11:40|173209|173119|173203.4|173113.4|173209|173119|173203|173113|9
1727161910000|2024-09-24 07:11:50|173202.8|173112.8|173106|173016|173202.8|173112.8|173102.2|173012.2|17
1727161920000|2024-09-24 07:12:00|173097.2|173007.2|173099.6|173009.6|173103|173013|173095.4|173005.4|16
1727161930000|2024-09-24 07:12:10|173099.2|173009.2|173059.1|172969.1|173099.2|173009.2|173059.1|172969.1|20
1727161940000|2024-09-24 07:12:20|173058.7|172968.7|173060.3|172970.3|173062|172972|173057.8|172967.8|4
1727161950000|2024-09-24 07:12:30|173070.2|172980.2|172995.9|172905.9|173070.2|172980.2|172995.9|172905.9|16
1727161960000|2024-09-24 07:12:40|173000.7|172910.7|172991.2|172901.2|173007.8|172917.8|172991.2|172901.2|19
1727161970000|2024-09-24 07:12:50|172994.9|172904.9|172979.8|172889.8|172995.2|172905.2|172979.8|172889.8|8
1727161980000|2024-09-24 07:13:00|172979.3|172889.3|172983.8|172853.8|173003.3|172913.3|172976|172853.4|21
1727161990000|2024-09-24 07:13:10|172980.5|172850.5|172977|172847|172991.4|172861.4|172977|172847|13
1727162000000|2024-09-24 07:13:20|172987.5|172857.5|172941.1|172811.1|172987.5|172857.5|172929.8|172799.8|18
1727162010000|2024-09-24 07:13:30|172942.4|172812.4|172957.6|172827.6|172957.6|172827.6|172942.4|172812.4|17
1727162020000|2024-09-24 07:13:40|172951.5|172821.5|172924.5|172794.5|172952.3|172822.3|172914.9|172784.9|17
1727162030000|2024-09-24 07:13:50|172924.2|172794.2|172945.8|172815.8|172953.3|172823.3|172918.5|172788.5|24
1727162040000|2024-09-24 07:14:00|172925.3|172795.3|172922.4|172792.4|172927.3|172797.3|172922.4|172792.4|13
1727162050000|2024-09-24 07:14:10|172922.1|172792.1|172931.6|172801.6|172933.7|172803.7|172915.7|172785.7|14
1727162060000|2024-09-24 07:14:20|172932.4|172802.4|172946|172816|172946.7|172816.7|172932.4|172802.4|9
1727162070000|2024-09-24 07:14:30|172945.5|172815.5|172961.4|172831.4|172961.4|172831.4|172933.9|172803.9|15
1727162080000|2024-09-24 07:14:40|172964.6|172834.6|172929.2|172799.2|173002.6|172872.6|172929.2|172799.2|19
1727162090000|2024-09-24 07:14:50|172928.5|172798.5|172933.1|172803.1|172951.2|172861.2|172912.6|172786.5|12
1727162100000|2024-09-24 07:15:00|172933.5|172803.5|172933.2|172803.2|172934.1|172804.1|172928.9|172798.9|11
1727162110000|2024-09-24 07:15:10|172929.7|172799.7|172926.1|172796.1|172930.2|172800.2|172926.1|172796.1|6
1727162120000|2024-09-24 07:15:20|172929.6|172799.6|172925.8|172795.8|172929.8|172799.8|172925.8|172795.8|4
1727162130000|2024-09-24 07:15:30|172926.5|172796.5|172918.1|172788.1|172926.9|172796.9|172917.2|172787.2|11
1727162140000|2024-09-24 07:15:40|172918.4|172788.4|172919.4|172789.4|172921.2|172791.2|172918.4|172788.4|6
1727162150000|2024-09-24 07:15:50|172916.1|172786.1|172903|172813|172930.2|172813|172903|172786|12
1727162160000|2024-09-24 07:16:00|172907.9|172817.9|172926.3|172796.3|172926.3|172820.6|172903.6|172796.3|10
1727162170000|2024-09-24 07:16:10|172925.9|172795.9|172922.4|172792.4|172925.9|172795.9|172917.2|172787.2|5
1727162180000|2024-09-24 07:16:20|172923.7|172793.7|172921.5|172791.5|172923.7|172793.7|172919.4|172789.4|4
1727162190000|2024-09-24 07:16:30|172919.5|172789.5|172873.8|172783.8|172919.5|172789.5|172863.3|172754.5|12
1727162200000|2024-09-24 07:16:40|172873.6|172783.6|172811.4|172721.4|172873.6|172783.6|172807.4|172704.3|24
1727162210000|2024-09-24 07:16:50|172808.7|172718.7|172859.7|172729.7|172864.5|172734.5|172808.7|172690.3|19
1727162220000|2024-09-24 07:17:00|172864.4|172734.4|172862.8|172732.8|172900|172770|172862.8|172732.8|10
1727162230000|2024-09-24 07:17:10|172857.8|172727.8|172847.3|172717.3|172858.4|172728.4|172847.3|172717.3|10
1727162240000|2024-09-24 07:17:20|172846.9|172716.9|172845.7|172715.7|172846.9|172716.9|172845.7|172715.7|5
1727162250000|2024-09-24 07:17:30|172847.8|172717.8|172843|172713|172848|172721.1|172807.7|172694.2|13
1727162260000|2024-09-24 07:17:40|172842.6|172712.6|172827.9|172697.9|172850|172720|172797|172667|14
1727162270000|2024-09-24 07:17:50|172828.4|172698.4|172820.1|172690.1|172849.3|172719.3|172820.1|172690.1|13
1727162280000|2024-09-24 07:18:00|172817.9|172687.9|172807.2|172677.2|172818.6|172688.6|172807|172677|9
1727162290000|2024-09-24 07:18:10|172812.8|172682.8|172818.8|172688.8|172829.2|172699.2|172804.2|172674.2|20
1727162300000|2024-09-24 07:18:20|172821.2|172691.2|172816.9|172686.9|172878.3|172748.3|172816.9|172686.9|24
1727162310000|2024-09-24 07:18:30|172813.6|172683.6|172808.7|172678.7|172817.7|172687.7|172802.4|172672.4|12
1727162320000|2024-09-24 07:18:40|172816.8|172686.8|172813.2|172683.2|172816.8|172686.8|172811.6|172681.6|8
1727162330000|2024-09-24 07:18:50|172816.3|172686.3|172831.2|172701.2|172831.2|172701.2|172815.1|172685.1|6
1727162340000|2024-09-24 07:19:00|172832.8|172702.8|172858.7|172728.7|172876.2|172746.2|172832.8|172702.8|9
1727162350000|2024-09-24 07:19:10|172857.8|172727.8|172850.1|172720.1|172857.8|172727.8|172846.1|172716.1|13
1727162360000|2024-09-24 07:19:20|172849.3|172719.3|172842.8|172712.8|172849.6|172719.6|172842.8|172712.8|4
1727162370000|2024-09-24 07:19:30|172839.4|172709.4|172842.5|172712.5|172848.2|172718.2|172832|172702|11
1727162380000|2024-09-24 07:19:40|172841.3|172711.3|172857.6|172727.6|172864.5|172734.5|172837.4|172707.4|12
1727162390000|2024-09-24 07:19:50|172862.6|172732.6|172870.4|172740.4|172870.4|172740.4|172853.6|172723.6|8
1727162400000|2024-09-24 07:20:00|172864.5|172734.5|172878|172748|172878|172748|172860.1|172730.1|12
1727162410000|2024-09-24 07:20:10|172880.8|172750.8|172874.4|172744.4|172883.6|172753.6|172869.9|172739.9|11
1727162420000|2024-09-24 07:20:20|172878.2|172748.2|172866.4|172736.4|172886.6|172756.6|172866.4|172736.4|8
1727162430000|2024-09-24 07:20:30|172870.1|172740.1|172875.2|172745.2|172875.2|172745.2|172867.1|172737.1|6
1727162440000|2024-09-24 07:20:40|172872.6|172742.6|172901|172771|172901.3|172771.3|172861.4|172731.4|6
1727162450000|2024-09-24 07:20:50|172901.8|172771.8|172901.8|172771.8|172901.8|172771.8|172901.8|172771.8|1
1727162460000|2024-09-24 07:21:00|172904.4|172774.4|172950|172820|172950|172856.9|172904.4|172774.4|15
1727162470000|2024-09-24 07:21:10|172949.4|172819.4|172996.4|172866.4|173002.1|172872.1|172940.5|172810.5|22
1727162480000|2024-09-24 07:21:20|173008|172878|172996.1|172866.1|173008|172878|172988.2|172858.2|26
1727162490000|2024-09-24 07:21:30|172996.6|172866.6|172946.2|172816.2|173008.6|172878.6|172937.7|172807.7|16
1727162500000|2024-09-24 07:21:40|172940.7|172810.7|172936.8|172806.8|172950|172820|172928.8|172798.8|11
1727162510000|2024-09-24 07:21:50|172931.2|172801.2|172925.7|172795.7|172931.2|172801.2|172920.1|172790.1|7
1727162520000|2024-09-24 07:22:00|172869.2|172779.2|172906.6|172776.6|172910.2|172780.2|172869.2|172752.7|16
1727162530000|2024-09-24 07:22:10|172906.7|172776.7|172918|172788|172920.7|172790.7|172906.7|172776.7|12
1727162540000|2024-09-24 07:22:20|172922.5|172792.5|172909.1|172819.1|172922.5|172825|172908.6|172792.5|8
1727162550000|2024-09-24 07:22:30|172911.9|172821.9|172929.1|172799.1|172932.2|172827.5|172911.9|172799.1|7
1727162560000|2024-09-24 07:22:40|172928.6|172798.6|172911.5|172781.5|172928.6|172798.6|172911.5|172781.5|7
1727162570000|2024-09-24 07:22:50|172913|172783|172905.5|172775.5|172913|172783|172905.5|172775.5|7
1727162580000|2024-09-24 07:23:00|172904.6|172774.6|172850.6|172720.6|172907.9|172777.9|172825.7|172705|11
1727162590000|2024-09-24 07:23:10|172850|172720|172846.7|172716.7|172850|172720|172842.2|172712.2|7
1727162600000|2024-09-24 07:23:20|172847.2|172717.2|172843.2|172713.2|172848.1|172718.1|172840.9|172710.9|7
1727162610000|2024-09-24 07:23:30|172838.7|172708.7|172837.9|172707.9|172842.7|172712.7|172837.9|172707.9|5
1727162620000|2024-09-24 07:23:40|172837.5|172707.5|172820.5|172690.5|172839.9|172709.9|172820.5|172690.5|9
1727162630000|2024-09-24 07:23:50|172806.4|172676.4|172820.1|172690.1|172854.1|172724.1|172806.4|172676.4|18
1727162640000|2024-09-24 07:24:00|172815|172685|172819.8|172689.8|172827.6|172697.6|172815|172685|9
1727162650000|2024-09-24 07:24:10|172814.1|172684.1|172818.6|172688.6|172826.9|172696.9|172805.7|172675.7|11
1727162660000|2024-09-24 07:24:20|172815|172685|172850.4|172720.4|172858.4|172728.4|172811.8|172681.8|10
1727162670000|2024-09-24 07:24:30|172846.3|172716.3|172845.3|172715.3|172851.3|172721.3|172845.3|172715.3|3
1727162680000|2024-09-24 07:24:40|172854.4|172724.4|172861.1|172731.1|172861.1|172731.1|172854.4|172724.4|3
1727162690000|2024-09-24 07:24:50|172861.8|172731.8|172862.2|172732.2|172866.7|172736.7|172861.7|172731.7|6
1727162700000|2024-09-24 07:25:00|172866.1|172736.1|172877.2|172747.2|172877.2|172747.2|172866.1|172736.1|6
1727162710000|2024-09-24 07:25:10|172853.1|172763.1|172882.3|172752.3|172906.5|172776.5|172853.1|172746|10
1727162720000|2024-09-24 07:25:20|172882.9|172752.9|172851.5|172721.5|172901.6|172771.6|172813|172712.7|14
1727162730000|2024-09-24 07:25:30|172854.8|172724.8|172838.2|172708.2|172854.8|172724.8|172838.2|172708.2|6
1727162740000|2024-09-24 07:25:40|172839.6|172709.6|172839.6|172709.6|172839.6|172709.6|172839.6|172709.6|1
1727162750000|2024-09-24 07:25:50|172842|172712|172843.9|172713.9|172843.9|172713.9|172838.3|172708.3|4
1727162760000|2024-09-24 07:26:00|172846.3|172716.3|172852|172722|172853.2|172723.2|172846.3|172716.3|4
1727162770000|2024-09-24 07:26:10|172847.7|172717.7|172852|172722|172852|172722|172847.7|172717.7|2
1727162780000|2024-09-24 07:26:20|172849.9|172719.9|172807.1|172717.1|172849.9|172722.1|172794.2|172704.2|11
1727162790000|2024-09-24 07:26:30|172803|172713|172801.9|172711.9|172811.5|172721.5|172794|172704|17
1727162800000|2024-09-24 07:26:40|172800.6|172710.6|172802.1|172712.1|172806.4|172716.4|172798.9|172708.9|5
1727162810000|2024-09-24 07:26:50|172801.9|172711.9|172803.8|172713.8|172804.9|172714.9|172800.9|172710.9|7
1727162820000|2024-09-24 07:27:00|172801.7|172711.7|172828.9|172698.9|172828.9|172711.7|172794.5|172687.8|9
1727162830000|2024-09-24 07:27:10|172824.5|172694.5|172840.1|172710.1|172840.1|172710.1|172824.5|172694.5|7
1727162840000|2024-09-24 07:27:20|172838.1|172708.1|172845.6|172715.6|172845.6|172715.6|172835.1|172705.1|6
1727162850000|2024-09-24 07:27:30|172847.2|172717.2|172835.9|172745.9|172849.4|172745.9|172835.9|172717.2|4
1727162860000|2024-09-24 07:27:40|172834.5|172744.5|172854.2|172764.2|172868.3|172778.3|172831.5|172741.5|12
1727162870000|2024-09-24 07:27:50|172856.5|172766.5|172844|172754|172861.1|172771.1|172843.6|172753.6|11
1727162880000|2024-09-24 07:28:00|172848.9|172758.9|172851|172761|172853.9|172763.9|172843.9|172753.9|14
1727162890000|2024-09-24 07:28:10|172848.5|172758.5|172878.8|172788.8|172878.8|172788.8|172848.5|172758.5|7
1727162900000|2024-09-24 07:28:20|172880.7|172790.7|172927.9|172797.9|172927.9|172825.3|172880.7|172790.7|11
1727162910000|2024-09-24 07:28:30|172929.8|172799.8|172929.8|172799.8|172929.8|172799.8|172928.1|172798.1|3
1727162920000|2024-09-24 07:28:40|172932.9|172802.9|172932.6|172842.6|172946.3|172845.4|172931.5|172802.9|6
1727162930000|2024-09-24 07:28:50|172935.8|172845.8|172973.3|172843.3|172976|172861.8|172935.8|172843.3|11
1727162940000|2024-09-24 07:29:00|172978|172848|172988|172858|172988|172858|172976.9|172846.9|6
1727162950000|2024-09-24 07:29:10|172990.1|172860.1|172983.4|172853.4|172997.4|172867.4|172978.9|172848.9|15
1727162960000|2024-09-24 07:29:20|172977.8|172847.8|172986.1|172896.1|172986.1|172896.1|172971.4|172841.4|5
1727162970000|2024-09-24 07:29:30|172983.3|172893.3|172994.6|172904.6|172998.1|172908.1|172983.3|172893.3|4
1727162990000|2024-09-24 07:29:50|172998.4|172908.4|173013.9|172923.9|173021.7|172931.7|172998.4|172908.4|11
1727163000000|2024-09-24 07:30:00|173022.6|172932.6|173073.5|172983.5|173075.7|172985.7|173022.6|172932.6|19
1727163010000|2024-09-24 07:30:10|173087.5|172997.5|173064.7|172934.7|173111.3|172997.5|173064.7|172934.7|14
1727163020000|2024-09-24 07:30:20|173063|172933|173055.1|172925.1|173063|172933|173054.9|172924.9|8
1727163030000|2024-09-24 07:30:30|173056.7|172926.7|173021.9|172891.9|173056.7|172926.7|172990.4|172860.4|10
1727163040000|2024-09-24 07:30:40|173018.3|172888.3|172973.5|172883.5|173020.6|172890.6|172972.6|172882.6|12
1727163050000|2024-09-24 07:30:50|172973.6|172883.6|172980.6|172850.6|172982.3|172884.2|172961.9|172850|7
1727163060000|2024-09-24 07:31:00|172982.2|172852.2|172983.1|172853.1|172987.1|172857.1|172976.7|172846.7|9
1727163070000|2024-09-24 07:31:10|172986.7|172856.7|172980.6|172850.6|172991.8|172861.8|172980.5|172850.5|7
1727163080000|2024-09-24 07:31:20|172978.7|172848.7|172973.6|172843.6|172978.7|172848.7|172973.5|172843.5|5
1727163090000|2024-09-24 07:31:30|172975.9|172845.9|172987.5|172857.5|172987.5|172857.5|172975.9|172845.9|9
1727163100000|2024-09-24 07:31:40|172990.3|172860.3|172977.8|172847.8|172996.1|172866.1|172977.8|172847.8|5
1727163110000|2024-09-24 07:31:50|172979.9|172849.9|172985.6|172855.6|172994.8|172864.8|172979.9|172849.9|11
1727163120000|2024-09-24 07:32:00|172985.5|172855.5|172969|172839|172985.5|172855.5|172969|172839|8
1727163130000|2024-09-24 07:32:10|172967.6|172837.6|172970|172840|172972.9|172842.9|172957|172827|15
1727163140000|2024-09-24 07:32:20|172972.2|172842.2|172962.9|172832.9|172972.2|172842.2|172960.6|172830.6|7
1727163150000|2024-09-24 07:32:30|172974.2|172844.2|172967.7|172837.7|172974.2|172844.2|172967.7|172837.7|4
1727163160000|2024-09-24 07:32:40|172969.6|172839.6|172960.1|172830.1|172969.6|172839.6|172955.2|172825.2|13
1727163170000|2024-09-24 07:32:50|172957.3|172827.3|172952.1|172822.1|172961.4|172831.4|172949.4|172819.4|11
1727163180000|2024-09-24 07:33:00|172954|172824|172969.1|172839.1|172969.1|172839.1|172954|172824|7
1727163190000|2024-09-24 07:33:10|172971|172841|172954.8|172824.8|172971|172841|172950|172820|12
1727163200000|2024-09-24 07:33:20|172972.8|172842.8|172947|172817|172989.6|172859.6|172947|172817|8
1727163210000|2024-09-24 07:33:30|172945|172815|172948.9|172818.9|172953.7|172823.7|172945|172815|5
1727163220000|2024-09-24 07:33:40|172941.7|172811.7|172940.6|172810.6|172941.7|172811.7|172940.6|172810.6|2
1727163230000|2024-09-24 07:33:50|172935.8|172805.8|172932.5|172802.5|172936.2|172806.2|172932.5|172802.5|5
1727163240000|2024-09-24 07:34:00|172932.3|172802.3|172932.1|172802.1|172932.3|172802.3|172932.1|172802.1|2
1727163250000|2024-09-24 07:34:10|172932|172802|172931.8|172801.8|172932|172802|172931.8|172801.8|2
1727163260000|2024-09-24 07:34:20|172931.7|172801.7|172930.9|172800.9|172931.7|172801.7|172930.9|172800.9|3
1727163270000|2024-09-24 07:34:30|172931.5|172801.5|172927.9|172797.9|172931.5|172801.5|172921.3|172791.3|7
1727163280000|2024-09-24 07:34:40|172928.4|172798.4|172928.4|172798.4|172931.9|172801.9|172928.4|172798.4|7
1727163290000|2024-09-24 07:34:50|172930.2|172800.2|172929.1|172799.1|172932.5|172802.5|172928.7|172798.7|6
1727163300000|2024-09-24 07:35:00|172929|172799|172927.6|172797.6|172929|172799|172924.1|172794.1|6
1727163310000|2024-09-24 07:35:10|172924.3|172794.3|172928.1|172798.1|172928.1|172798.1|172921.7|172791.7|6
1727163320000|2024-09-24 07:35:20|172931.4|172801.4|172928.2|172798.2|172931.4|172801.4|172927.9|172797.9|4
1727163330000|2024-09-24 07:35:30|172933.5|172803.5|172933|172803|172933.5|172803.5|172931.2|172801.2|4
1727163340000|2024-09-24 07:35:40|172934|172804|172934.1|172804.1|172934.1|172804.1|172934|172804|2
1727163350000|2024-09-24 07:35:50|172934.9|172804.9|172936.7|172806.7|172936.7|172806.7|172934.9|172804.9|5
1727163360000|2024-09-24 07:36:00|172934.8|172804.8|172935|172805|172935|172805|172934.8|172804.8|2
1727163370000|2024-09-24 07:36:10|172935.2|172805.2|172936.7|172806.7|172941.9|172811.9|172935|172805|6
1727163380000|2024-09-24 07:36:20|172942.1|172812.1|172875.6|172785.6|172943.6|172813.6|172871.6|172781.6|6
1727163390000|2024-09-24 07:36:30|172874.2|172784.2|172874.2|172784.2|172877.9|172787.9|172874.2|172784.2|4
1727163400000|2024-09-24 07:36:40|172875.3|172785.3|172867.9|172777.9|172875.3|172785.3|172867.9|172777.9|3
1727163410000|2024-09-24 07:36:50|172860.5|172770.5|172824.9|172734.9|172863.3|172773.3|172824.9|172734.9|7
1727163420000|2024-09-24 07:37:00|172826.6|172736.6|172825.4|172735.4|172840|172750|172824.9|172734.9|12
1727163430000|2024-09-24 07:37:10|172822.9|172732.9|172821.5|172731.5|172823.7|172733.7|172816.1|172726.1|7
1727163440000|2024-09-24 07:37:20|172825.9|172735.9|172825.7|172735.7|172826.8|172736.8|172825.7|172735.7|3
1727163450000|2024-09-24 07:37:30|172826.9|172736.9|172826.9|172736.9|172826.9|172736.9|172826.9|172736.9|1
1727163460000|2024-09-24 07:37:40|172827.9|172737.9|172827.9|172737.9|172830.2|172740.2|172827.9|172737.9|3
1727163470000|2024-09-24 07:37:50|172830.3|172740.3|172873.2|172743.2|172884.3|172754.3|172826.5|172736.5|10
1727163480000|2024-09-24 07:38:00|172875.3|172745.3|172869.8|172779.8|172875.3|172779.8|172855.9|172745.3|9
1727163490000|2024-09-24 07:38:10|172855.8|172765.8|172863|172773|172863|172773|172853.8|172763.8|5
1727163500000|2024-09-24 07:38:20|172862.5|172772.5|172850.4|172760.4|172862.5|172772.5|172848|172758|7
1727163510000|2024-09-24 07:38:30|172851.8|172761.8|172886.1|172796.1|172886.1|172796.1|172848.1|172758.1|14
1727163520000|2024-09-24 07:38:40|172876.7|172786.7|172884.9|172794.9|172884.9|172794.9|172876.7|172786.7|3
1727163530000|2024-09-24 07:38:50|172879|172789|172884.4|172754.4|172884.4|172789.7|172874.9|172747.4|10
1727163540000|2024-09-24 07:39:00|172882.1|172752.1|172882.1|172752.1|172882.1|172752.1|172882.1|172752.1|1
1727163550000|2024-09-24 07:39:10|172884.5|172754.5|172858.2|172768.2|172893|172768.2|172858.2|172745.4|6
1727163560000|2024-09-24 07:39:20|172862.9|172772.9|172866.3|172736.3|172866.3|172772.9|172846.3|172736.3|11
1727163570000|2024-09-24 07:39:30|172863.4|172733.4|172866.4|172736.4|172866.4|172736.4|172858.3|172728.3|7
1727163580000|2024-09-24 07:39:40|172869.6|172739.6|172878.8|172788.8|172885.2|172788.8|172869.6|172739.6|7
1727163590000|2024-09-24 07:39:50|172877.9|172787.9|172918.4|172788.4|172918.4|172803.4|172877.9|172779.5|10
1727163600000|2024-09-24 07:40:00|172916.8|172786.8|172922.6|172792.6|172922.6|172792.6|172916.8|172786.8|3
1727163610000|2024-09-24 07:40:10|172925.9|172795.9|172925.8|172795.8|172927.4|172797.4|172925.8|172795.8|4
1727163620000|2024-09-24 07:40:20|172924.7|172794.7|172928.7|172798.7|172928.7|172798.7|172924.7|172794.7|2
1727163630000|2024-09-24 07:40:30|172931.1|172801.1|172931.1|172801.1|172931.1|172801.1|172931.1|172801.1|1
1727163640000|2024-09-24 07:40:40|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|1
1727163650000|2024-09-24 07:40:50|172931.1|172801.1|172934.2|172804.2|172934.2|172804.2|172931.1|172801.1|4
1727163660000|2024-09-24 07:41:00|172931.1|172801.1|172909.4|172819.4|172934.2|172819.4|172909.4|172801.1|6
1727163670000|2024-09-24 07:41:10|172990.5|172900.5|172978.9|172888.9|172990.5|172900.5|172952.5|172862.5|19
1727163680000|2024-09-24 07:41:20|172985.4|172895.4|173024.6|172894.6|173024.6|172913.5|172985.4|172894.6|13
1727163690000|2024-09-24 07:41:30|173024.4|172894.4|172978.3|172888.3|173024.4|172894.4|172978.3|172888.3|6
1727163700000|2024-09-24 07:41:40|172964.7|172874.7|172949.3|172859.3|172969.5|172879.5|172949.3|172859.3|7
1727163710000|2024-09-24 07:41:50|172950.1|172860.1|172949.6|172859.6|172951.6|172861.6|172949.6|172859.6|4
1727163720000|2024-09-24 07:42:00|172951.6|172861.6|172951.3|172861.3|172952.8|172862.8|172951.3|172861.3|3
1727163730000|2024-09-24 07:42:10|172953.2|172863.2|172954.3|172864.3|172954.3|172864.3|172952.7|172862.7|4
1727163740000|2024-09-24 07:42:20|172957|172867|172970.9|172880.9|172973.6|172883.6|172957|172867|6
1727163750000|2024-09-24 07:42:30|172969.3|172879.3|172970.7|172880.7|172970.7|172880.7|172968.3|172878.3|4
1727163760000|2024-09-24 07:42:40|172968.7|172878.7|172962.7|172872.7|172968.7|172878.7|172962.7|172872.7|6
1727163770000|2024-09-24 07:42:50|172965.3|172875.3|172964.6|172874.6|172966.6|172876.6|172961.3|172871.3|10
1727163780000|2024-09-24 07:43:00|172964.7|172874.7|172965.2|172875.2|172965.2|172875.2|172962|172872|5
1727163790000|2024-09-24 07:43:10|172965|172875|172965.4|172875.4|172970|172880|172963.7|172873.7|11
1727163800000|2024-09-24 07:43:20|172964.4|172874.4|172962.2|172872.2|172966.5|172876.5|172960.9|172870.9|6
1727163810000|2024-09-24 07:43:30|172960.8|172870.8|172956.6|172866.6|172960.8|172870.8|172956.6|172866.6|3
1727163820000|2024-09-24 07:43:40|172953.5|172863.5|172967.9|172877.9|172969.8|172879.8|172953.5|172863.5|4
1727163830000|2024-09-24 07:43:50|172972.7|172882.7|172972|172882|172972.7|172882.7|172972|172882|2
1727163840000|2024-09-24 07:44:00|172971.7|172881.7|172957.4|172867.4|172971.7|172881.7|172957.4|172867.4|9
1727163850000|2024-09-24 07:44:10|172954.2|172864.2|172961.3|172871.3|172961.3|172871.3|172954.2|172864.2|3
1727163860000|2024-09-24 07:44:20|172964.7|172874.7|172984.4|172894.4|172984.4|172894.4|172964.7|172874.7|7
1727163870000|2024-09-24 07:44:30|172985.3|172895.3|172977.2|172887.2|172985.3|172895.3|172976.5|172886.5|4
1727163880000|2024-09-24 07:44:40|172978.5|172888.5|172950.6|172860.6|172978.5|172888.5|172944.7|172854.7|6
1727163890000|2024-09-24 07:44:50|172952.5|172862.5|172958.8|172868.8|172958.8|172868.8|172952.5|172862.5|6
1727163900000|2024-09-24 07:45:00|172957.6|172867.6|172949.2|172859.2|172957.6|172867.6|172949.2|172859.2|8
1727163910000|2024-09-24 07:45:10|172945.4|172855.4|172943.9|172853.9|172945.4|172855.4|172943.9|172853.9|4
1727163920000|2024-09-24 07:45:20|172943.7|172853.7|172873.7|172783.7|172943.7|172853.7|172871.1|172781.1|16
1727163930000|2024-09-24 07:45:30|172873.5|172783.5|172858|172768|172873.5|172783.5|172858|172768|9
1727163940000|2024-09-24 07:45:40|172859.1|172769.1|172844|172754|172859.1|172769.1|172842|172752|10
1727163950000|2024-09-24 07:45:50|172841.5|172751.5|172844.8|172754.8|172845.2|172755.2|172841.5|172751.5|5
1727163960000|2024-09-24 07:46:00|172844.9|172754.9|172839.7|172749.7|172844.9|172754.9|172838.6|172748.6|11
1727163970000|2024-09-24 07:46:10|172841.5|172751.5|172845.3|172755.3|172845.4|172755.4|172841.5|172751.5|4
1727163980000|2024-09-24 07:46:20|172844.4|172754.4|172845.4|172755.4|172845.4|172755.4|172844.4|172754.4|3
1727163990000|2024-09-24 07:46:30|172849|172759|172848.1|172758.1|172849|172759|172846.1|172756.1|7
1727164000000|2024-09-24 07:46:40|172852.5|172762.5|172857.3|172767.3|172858.7|172768.7|172852.5|172762.5|6
1727164010000|2024-09-24 07:46:50|172858.7|172768.7|172875.3|172785.3|172875.3|172785.3|172858.7|172768.7|6
1727164020000|2024-09-24 07:47:00|172874.2|172784.2|172888.1|172798.1|172888.1|172798.1|172872.3|172782.3|9
1727164030000|2024-09-24 07:47:10|172886.5|172796.5|172900.2|172770.2|172904.9|172796.5|172886.5|172768.3|10
1727164040000|2024-09-24 07:47:20|172887|172757|172884.7|172754.7|172887|172757|172882.9|172752.9|9
1727164050000|2024-09-24 07:47:30|172882.1|172752.1|172884.8|172754.8|172884.8|172754.8|172882.1|172752.1|3
1727164060000|2024-09-24 07:47:40|172886.9|172756.9|172899.3|172809.3|172899.4|172809.4|172886.9|172756.9|5
1727164070000|2024-09-24 07:47:50|172918.8|172788.8|172905.7|172775.7|172918.8|172788.8|172905.7|172775.7|6
1727164080000|2024-09-24 07:48:00|172907.2|172777.2|172906.5|172776.5|172907.9|172777.9|172903.4|172773.4|7
1727164090000|2024-09-24 07:48:10|172903.4|172773.4|172911.7|172781.7|172913.8|172783.8|172903.4|172773.4|11
1727164100000|2024-09-24 07:48:20|172914.3|172784.3|172909.6|172819.6|172925.1|172825|172905.1|172781.7|14
1727164110000|2024-09-24 07:48:30|172909.5|172819.5|172911.7|172821.7|172913.7|172823.7|172909.5|172819.5|6
1727164120000|2024-09-24 07:48:40|172913.6|172823.6|172926|172836|172928.8|172838.8|172913.6|172823.6|6
1727164130000|2024-09-24 07:48:50|172927.4|172837.4|172905.6|172815.6|172927.4|172837.4|172886|172796|12
1727164140000|2024-09-24 07:49:00|172906.3|172816.3|172912.6|172822.6|172912.6|172822.6|172906.3|172816.3|4
1727164150000|2024-09-24 07:49:10|172910.6|172820.6|172912.5|172822.5|172912.5|172822.5|172910.6|172820.6|2
1727164160000|2024-09-24 07:49:20|172913|172823|172910.5|172820.5|172913.3|172823.3|172909.4|172819.4|4
1727164170000|2024-09-24 07:49:30|172912.5|172822.5|172907.8|172817.8|172912.5|172822.5|172906.3|172816.3|6
1727164180000|2024-09-24 07:49:40|172908.7|172818.7|172890.2|172800.2|172909.6|172819.6|172885.1|172795.1|13
1727164190000|2024-09-24 07:49:50|172891.4|172801.4|172903.6|172813.6|172905.8|172815.8|172891.4|172801.4|8
1727164200000|2024-09-24 07:50:00|172903.8|172813.8|172904|172814|172905.8|172815.8|172903.8|172813.8|6
1727164210000|2024-09-24 07:50:10|172903.5|172813.5|172899.8|172809.8|172903.5|172813.5|172893.7|172803.7|11
1727164220000|2024-09-24 07:50:20|172882.3|172792.3|172878.5|172788.5|172882.3|172792.3|172875.6|172785.6|13
1727164230000|2024-09-24 07:50:30|172878.4|172788.4|172876.8|172786.8|172878.4|172788.4|172876.1|172786.1|4
1727164240000|2024-09-24 07:50:40|172876.7|172786.7|172872.1|172782.1|172876.8|172786.8|172872.1|172782.1|5
1727164250000|2024-09-24 07:50:50|172871.9|172781.9|172855.6|172765.6|172871.9|172781.9|172851.1|172761.1|10
1727164260000|2024-09-24 07:51:00|172854.2|172764.2|172882.7|172792.7|172886.4|172796.4|172854.2|172764.2|10
1727164270000|2024-09-24 07:51:10|172880.1|172790.1|172888.8|172798.8|172888.8|172798.8|172880.1|172790.1|4
1727164280000|2024-09-24 07:51:20|172888.9|172798.9|172892.9|172802.9|172892.9|172802.9|172886.3|172796.3|7
1727164290000|2024-09-24 07:51:30|172893.1|172803.1|172896|172806|172896|172806|172893.1|172803.1|2
1727164300000|2024-09-24 07:51:40|172903.5|172813.5|172899.6|172809.6|172906|172816|172899.6|172809.6|8
1727164310000|2024-09-24 07:51:50|172899.7|172809.7|172895.2|172805.2|172899.7|172809.7|172895.2|172805.2|6
1727164320000|2024-09-24 07:52:00|172892.8|172802.8|172885.8|172795.8|172892.8|172802.8|172881.5|172791.5|7
1727164330000|2024-09-24 07:52:10|172881.5|172791.5|172883.7|172793.7|172887.8|172797.8|172881.5|172791.5|3
1727164340000|2024-09-24 07:52:20|172882.9|172792.9|172848.8|172758.8|172883.6|172793.6|172848.5|172758.5|16
1727164350000|2024-09-24 07:52:30|172848.2|172758.2|172846.7|172756.7|172851.1|172761.1|172843.4|172753.4|10
1727164360000|2024-09-24 07:52:40|172846.5|172756.5|172848.4|172758.4|172849.3|172759.3|172845.6|172755.6|7
1727164370000|2024-09-24 07:52:50|172849.2|172759.2|172849.2|172759.2|172849.2|172759.2|172849.2|172759.2|1
1727164380000|2024-09-24 07:53:00|172850.2|172760.2|172850.8|172760.8|172853|172763|172850.2|172760.2|3
1727164390000|2024-09-24 07:53:10|172848.2|172758.2|172848.2|172758.2|172848.2|172758.2|172848.2|172758.2|1
1727164400000|2024-09-24 07:53:20|172848.5|172758.5|172850.2|172760.2|172853.6|172763.6|172847.7|172757.7|9
1727164410000|2024-09-24 07:53:30|172851.1|172761.1|172848.6|172758.6|172852.2|172762.2|172847.7|172757.7|5
1727164420000|2024-09-24 07:53:40|172852|172762|172850.9|172760.9|172854.9|172764.9|172850.5|172760.5|6
1727164430000|2024-09-24 07:53:50|172850.8|172760.8|172868.9|172778.9|172868.9|172778.9|172850.8|172760.8|6
1727164440000|2024-09-24 07:54:00|172869|172779|172858.2|172768.2|172869|172779|172858.2|172768.2|6
1727164450000|2024-09-24 07:54:10|172855.5|172765.5|172853.6|172763.6|172855.5|172765.5|172853.3|172763.3|5
1727164460000|2024-09-24 07:54:20|172851.8|172761.8|172854.6|172764.6|172854.6|172764.6|172850.6|172760.6|8
1727164470000|2024-09-24 07:54:30|172855.7|172765.7|172855.7|172765.7|172855.8|172765.8|172855.7|172765.7|3
1727164480000|2024-09-24 07:54:40|172851.2|172761.2|172852.3|172762.3|172852.3|172762.3|172850.7|172760.7|4
1727164490000|2024-09-24 07:54:50|172852|172762|172851.8|172761.8|172852|172762|172851.8|172761.8|4
1727164500000|2024-09-24 07:55:00|172849.8|172759.8|172853|172763|172853|172763|172849.8|172759.8|4
1727164510000|2024-09-24 07:55:10|172853.8|172763.8|172853.8|172763.8|172853.8|172763.8|172853.5|172763.5|3
1727164520000|2024-09-24 07:55:20|172854|172764|172854.5|172764.5|172863.6|172773.6|172851.9|172761.9|9
1727164530000|2024-09-24 07:55:30|172854.3|172764.3|172859.4|172769.4|172862.5|172772.5|172854.3|172764.3|8
1727164540000|2024-09-24 07:55:40|172862|172772|172862.9|172772.9|172862.9|172772.9|172862|172772|2
1727164550000|2024-09-24 07:55:50|172863.1|172773.1|172863.1|172773.1|172863.1|172773.1|172863.1|172773.1|1
1727164560000|2024-09-24 07:56:00|172856|172766|172850.1|172760.1|172868.4|172778.4|172850.1|172760.1|11
1727164570000|2024-09-24 07:56:10|172852.8|172762.8|172848.8|172758.8|172852.8|172762.8|172848.8|172758.8|5
1727164580000|2024-09-24 07:56:20|172849|172759|172849.1|172759.1|172852.2|172762.2|172846.7|172756.7|7
1727164590000|2024-09-24 07:56:30|172846.3|172756.3|172852.1|172762.1|172852.1|172762.1|172846.3|172756.3|3
1727164600000|2024-09-24 07:56:40|172847.7|172757.7|172847.7|172757.7|172847.7|172757.7|172847.7|172757.7|1
1727164610000|2024-09-24 07:56:50|172847.6|172757.6|172848.7|172758.7|172848.7|172758.7|172847.6|172757.6|3
1727164620000|2024-09-24 07:57:00|172848.9|172758.9|172848.9|172758.9|172848.9|172758.9|172848.9|172758.9|1
1727164630000|2024-09-24 07:57:10|172846.4|172756.4|172846.5|172756.5|172846.5|172756.5|172846.4|172756.4|2
1727164640000|2024-09-24 07:57:20|172845.7|172755.7|172844.8|172754.8|172845.7|172755.7|172844.8|172754.8|2
1727164650000|2024-09-24 07:57:30|172849.3|172759.3|172849.3|172759.3|172849.3|172759.3|172849.3|172759.3|1
1727164660000|2024-09-24 07:57:40|172849.2|172759.2|172849.3|172759.3|172849.3|172759.3|172849.2|172759.2|2
1727164680000|2024-09-24 07:58:00|172849.2|172759.2|172821.7|172731.7|172849.3|172759.3|172814.9|172724.9|6
1727164690000|2024-09-24 07:58:10|172819.4|172729.4|172806.8|172716.8|172819.4|172729.4|172802.4|172712.4|5
1727164700000|2024-09-24 07:58:20|172804.6|172714.6|172801.3|172711.3|172804.6|172714.6|172801.3|172711.3|5
1727164710000|2024-09-24 07:58:30|172803.1|172713.1|172803.1|172713.1|172803.8|172713.8|172803.1|172713.1|3
1727164720000|2024-09-24 07:58:40|172801.2|172711.2|172800.2|172710.2|172801.2|172711.2|172798.4|172708.4|4
1727164730000|2024-09-24 07:58:50|172800.6|172710.6|172804.5|172714.5|172807.1|172717.1|172799.4|172709.4|7
1727164740000|2024-09-24 07:59:00|172805.6|172715.6|172793.9|172703.9|172805.6|172715.6|172793.9|172703.9|6
1727164750000|2024-09-24 07:59:10|172789.7|172699.7|172789.7|172699.7|172789.7|172699.7|172789.7|172699.7|1
1727164760000|2024-09-24 07:59:20|172792|172702|172791.5|172701.5|172792.1|172702.1|172791.5|172701.5|3
1727164770000|2024-09-24 07:59:30|172793.6|172703.6|172810.7|172720.7|172811.4|172721.4|172793.6|172703.6|7
1727164790000|2024-09-24 07:59:50|172815.2|172725.2|172810.7|172720.7|172815.2|172725.2|172803|172713|6
1727164800000|2024-09-24 08:00:00|172805.8|172715.8|172804.5|172714.5|172807.4|172717.4|172803.1|172713.1|8
1727164810000|2024-09-24 08:00:10|172803.5|172713.5|172805.5|172715.5|172806.1|172716.1|172803.5|172713.5|5
1727164820000|2024-09-24 08:00:20|172804.2|172714.2|172806.2|172716.2|172806.8|172716.8|172804.2|172714.2|8
1727164830000|2024-09-24 08:00:30|172806.9|172716.9|172807.9|172717.9|172811.3|172721.3|172806.1|172716.1|10
1727164840000|2024-09-24 08:00:40|172809.6|172719.6|172804.6|172714.6|172811.6|172721.6|172794.1|172704.1|8
1727164850000|2024-09-24 08:00:50|172805.9|172715.9|172805.3|172715.3|172811.1|172721.1|172805.3|172715.3|9
1727164860000|2024-09-24 08:01:00|172809.2|172719.2|172809.1|172719.1|172809.2|172719.2|172805|172715|9
1727164870000|2024-09-24 08:01:10|172805.5|172715.5|172798.1|172708.1|172807.9|172717.9|172798.1|172708.1|5
1727164880000|2024-09-24 08:01:20|172798.4|172708.4|172805.3|172715.3|172807.5|172717.5|172798.4|172708.4|10
1727164890000|2024-09-24 08:01:30|172802.9|172712.9|172795.9|172705.9|172804.9|172714.9|172795.9|172705.9|8
1727164900000|2024-09-24 08:01:40|172745.3|172655.3|172754.7|172664.7|172754.7|172664.7|172728.2|172638.2|15
1727164910000|2024-09-24 08:01:50|172754.6|172664.6|172757.8|172667.8|172761.5|172671.5|172754.4|172664.4|10
1727164920000|2024-09-24 08:02:00|172757.3|172667.3|172748.6|172658.6|172757.3|172667.3|172743.6|172653.6|21
1727164930000|2024-09-24 08:02:10|172749.9|172659.9|172774.1|172684.1|172774.1|172684.1|172749.9|172659.9|21
1727164940000|2024-09-24 08:02:20|172773.2|172683.2|172756.8|172666.8|172773.2|172683.2|172753.4|172663.4|22
1727164950000|2024-09-24 08:02:30|172756.6|172666.6|172763.7|172673.7|172764.8|172674.8|172756.5|172666.5|9
1727164960000|2024-09-24 08:02:40|172760.9|172670.9|172764|172674|172770.9|172680.9|172759.4|172669.4|18
1727164970000|2024-09-24 08:02:50|172763.9|172673.9|172763.3|172673.3|172766.7|172676.7|172760.2|172670.2|8
1727164980000|2024-09-24 08:03:00|172762.9|172672.9|172739.1|172649.1|172762.9|172672.9|172734|172644|17
1727164990000|2024-09-24 08:03:10|172739.7|172649.7|172737.1|172647.1|172741.9|172651.9|172732.8|172642.8|19
1727165000000|2024-09-24 08:03:20|172734.4|172644.4|172734.8|172644.8|172735.1|172645.1|172731|172641|6
1727165010000|2024-09-24 08:03:30|172737.7|172647.7|172732.8|172642.8|172737.7|172647.7|172732.8|172642.8|4
1727165020000|2024-09-24 08:03:40|172736.2|172646.2|172730.3|172640.3|172736.8|172646.8|172730.3|172640.3|8
1727165030000|2024-09-24 08:03:50|172727.6|172637.6|172734|172644|172734|172644|172727.6|172637.6|6
1727165040000|2024-09-24 08:04:00|172732.4|172642.4|172739.9|172649.9|172746.7|172656.7|172732.4|172642.4|15
1727165050000|2024-09-24 08:04:10|172745.7|172655.7|172748.1|172658.1|172750.2|172660.2|172739.3|172649.3|12
1727165060000|2024-09-24 08:04:20|172751.3|172661.3|172745.9|172655.9|172751.3|172661.3|172742.4|172652.4|8
1727165070000|2024-09-24 08:04:30|172746|172656|172746.3|172656.3|172746.3|172656.3|172742.9|172652.9|5
1727165080000|2024-09-24 08:04:40|172747|172657|172743.2|172653.2|172747|172657|172739.4|172649.4|7
1727165090000|2024-09-24 08:04:50|172741.8|172651.8|172741.9|172651.9|172743|172653|172736.1|172646.1|9
1727165100000|2024-09-24 08:05:00|172738.9|172648.9|172740.8|172650.8|172742.4|172652.4|172733.6|172643.6|7
1727165110000|2024-09-24 08:05:10|172737.4|172647.4|172739.2|172649.2|172739.2|172649.2|172730.3|172640.3|5
1727165120000|2024-09-24 08:05:20|172731.8|172641.8|172739.8|172649.8|172739.8|172649.8|172731.8|172641.8|4
1727165130000|2024-09-24 08:05:30|172738.7|172648.7|172728.5|172638.5|172739.2|172649.2|172728.5|172638.5|5
1727165140000|2024-09-24 08:05:40|172734.2|172644.2|172683.6|172593.6|172734.2|172644.2|172682|172592|11
1727165150000|2024-09-24 08:05:50|172684.4|172594.4|172686.7|172596.7|172686.7|172596.7|172684.4|172594.4|6
1727165160000|2024-09-24 08:06:00|172688.9|172598.9|172689.8|172599.8|172689.8|172599.8|172685.3|172595.3|6
1727165170000|2024-09-24 08:06:10|172689.9|172599.9|172689.8|172599.8|172689.9|172599.9|172689.8|172599.8|2
1727165180000|2024-09-24 08:06:20|172687.6|172597.6|172687.3|172597.3|172687.6|172597.6|172687.3|172597.3|2
1727165190000|2024-09-24 08:06:30|172687.2|172597.2|172689.9|172599.9|172689.9|172599.9|172687.2|172597.2|4
1727165200000|2024-09-24 08:06:40|172690.1|172600.1|172690.4|172600.4|172690.4|172600.4|172690.1|172600.1|3
1727165210000|2024-09-24 08:06:50|172690.3|172600.3|172687.8|172597.8|172690.3|172600.3|172687.7|172597.7|4
1727165220000|2024-09-24 08:07:00|172688.4|172598.4|172699.4|172609.4|172701.9|172611.9|172687.7|172597.7|10
1727165230000|2024-09-24 08:07:10|172702.3|172612.3|172706.1|172616.1|172706.1|172616.1|172702.3|172612.3|5
1727165240000|2024-09-24 08:07:20|172704.9|172614.9|172702.8|172612.8|172706|172616|172702.8|172612.8|3
1727165250000|2024-09-24 08:07:30|172701.7|172611.7|172764.3|172674.3|172767.3|172677.3|172701.7|172611.7|17
1727165260000|2024-09-24 08:07:40|172766.7|172676.7|172766|172676|172769.9|172679.9|172762.9|172672.9|16
1727165270000|2024-09-24 08:07:50|172767.2|172677.2|172767.2|172677.2|172767.2|172677.2|172767|172677|3
1727165280000|2024-09-24 08:08:00|172753.9|172663.9|172761.6|172671.6|172761.9|172671.9|172753.9|172663.9|6
1727165290000|2024-09-24 08:08:10|172761.9|172671.9|172765.6|172675.6|172765.6|172675.6|172761.9|172671.9|5
1727165300000|2024-09-24 08:08:20|172766.9|172676.9|172764.7|172674.7|172766.9|172676.9|172764.7|172674.7|2
1727165310000|2024-09-24 08:08:30|172759.7|172669.7|172747.1|172657.1|172759.7|172669.7|172740.8|172650.8|12
1727165330000|2024-09-24 08:08:50|172747.2|172657.2|172747.2|172657.2|172747.2|172657.2|172747.2|172657.2|1
1727165340000|2024-09-24 08:09:00|172719.8|172629.8|172721.4|172631.4|172721.4|172631.4|172716.5|172626.5|4
1727165350000|2024-09-24 08:09:10|172721.9|172631.9|172723.5|172633.5|172727.4|172637.4|172710.2|172620.2|9
1727165360000|2024-09-24 08:09:20|172728.7|172638.7|172720.1|172630.1|172729|172639|172720.1|172630.1|8
1727165370000|2024-09-24 08:09:30|172719.2|172629.2|172715.7|172625.7|172719.2|172629.2|172714.5|172624.5|8
1727165380000|2024-09-24 08:09:40|172712.3|172622.3|172715|172625|172717|172627|172712.3|172622.3|3
1727165390000|2024-09-24 08:09:50|172717.3|172627.3|172729.7|172639.7|172732.2|172642.2|172717.3|172627.3|6
1727165400000|2024-09-24 08:10:00|172732.9|172642.9|172732.4|172642.4|172736.2|172646.2|172730.8|172640.8|7
1727165410000|2024-09-24 08:10:10|172730.6|172640.6|172732.4|172642.4|172734.3|172644.3|172730.6|172640.6|7
1727165420000|2024-09-24 08:10:20|172730.6|172640.6|172729.7|172639.7|172732.7|172642.7|172729.3|172639.3|12
1727165430000|2024-09-24 08:10:30|172728.7|172638.7|172724.5|172634.5|172730.1|172640.1|172724.5|172634.5|9
1727165440000|2024-09-24 08:10:40|172724.2|172634.2|172719.9|172629.9|172724.3|172634.3|172719.9|172629.9|5
1727165450000|2024-09-24 08:10:50|172719.7|172629.7|172697.6|172607.6|172719.7|172629.7|172697.6|172607.6|9
1727165460000|2024-09-24 08:11:00|172699.7|172609.7|172707.3|172617.3|172709.8|172619.8|172699.7|172609.7|8
1727165470000|2024-09-24 08:11:10|172710.6|172620.6|172708.2|172618.2|172710.6|172620.6|172704.3|172614.3|4
1727165480000|2024-09-24 08:11:20|172712.2|172622.2|172710.7|172620.7|172715|172625|172710.7|172620.7|5
1727165490000|2024-09-24 08:11:30|172717.5|172627.5|172714.7|172624.7|172717.5|172627.5|172714.7|172624.7|2
1727165500000|2024-09-24 08:11:40|172719|172629|172749.4|172659.4|172760|172670|172714.7|172624.7|10
1727165510000|2024-09-24 08:11:50|172745|172655|172743.9|172653.9|172745.6|172655.6|172743.9|172653.9|3
1727165520000|2024-09-24 08:12:00|172741.8|172651.8|172741.8|172651.8|172741.8|172651.8|172741.8|172651.8|1
1727165530000|2024-09-24 08:12:10|172745.2|172655.2|172742.1|172652.1|172747.1|172657.1|172740.2|172650.2|4
1727165540000|2024-09-24 08:12:20|172739.9|172649.9|172704.3|172614.3|172739.9|172649.9|172699.6|172609.6|11
1727165550000|2024-09-24 08:12:30|172702.8|172612.8|172702.6|172612.6|172708.4|172618.4|172702.6|172612.6|8
1727165560000|2024-09-24 08:12:40|172704.9|172614.9|172707.9|172617.9|172713.1|172623.1|172699.5|172609.5|12
1727165570000|2024-09-24 08:12:50|172706.4|172616.4|172690.2|172600.2|172708|172618|172690.2|172600.2|10
1727165580000|2024-09-24 08:13:00|172692|172602|172691.5|172601.5|172692|172602|172689.7|172599.7|5
1727165590000|2024-09-24 08:13:10|172691.6|172601.6|172694.8|172604.8|172694.8|172604.8|172691.6|172601.6|4
1727165600000|2024-09-24 08:13:20|172694|172604|172650.8|172560.8|172694|172604|172639.1|172549.1|13
1727165610000|2024-09-24 08:13:30|172647.8|172557.8|172649.9|172559.9|172653.6|172563.6|172647.6|172557.6|10
1727165620000|2024-09-24 08:13:40|172650.4|172560.4|172653.5|172563.5|172653.5|172563.5|172647.1|172557.1|7
1727165630000|2024-09-24 08:13:50|172653.4|172563.4|172650|172560|172653.5|172563.5|172647.9|172557.9|7
1727165640000|2024-09-24 08:14:00|172649.4|172559.4|172638.5|172548.5|172651|172561|172633|172543|13
1727165650000|2024-09-24 08:14:10|172636.6|172546.6|172636.1|172546.1|172640.8|172550.8|172636.1|172546.1|6
1727165660000|2024-09-24 08:14:20|172635.9|172545.9|172643.1|172553.1|172643.1|172553.1|172635.6|172545.6|5
1727165670000|2024-09-24 08:14:30|172644.9|172554.9|172641.8|172551.8|172646.1|172556.1|172640.5|172550.5|9
1727165680000|2024-09-24 08:14:40|172641.7|172551.7|172643.4|172553.4|172644.2|172554.2|172641.1|172551.1|10
1727165690000|2024-09-24 08:14:50|172643.5|172553.5|172648|172558|172648|172558|172643.5|172553.5|5
1727165700000|2024-09-24 08:15:00|172653|172563|172655.9|172565.9|172655.9|172565.9|172642.1|172552.1|15
1727165710000|2024-09-24 08:15:10|172661.7|172571.7|172669.7|172579.7|172673.2|172583.2|172661.7|172571.7|9
1727165720000|2024-09-24 08:15:20|172672.5|172582.5|172672.7|172582.7|172672.7|172582.7|172669.5|172579.5|6
1727165730000|2024-09-24 08:15:30|172672.4|172582.4|172671.3|172581.3|172672.4|172582.4|172671.2|172581.2|3
1727165740000|2024-09-24 08:15:40|172669.3|172579.3|172673.3|172583.3|172676.5|172586.5|172669.3|172579.3|6
1727165750000|2024-09-24 08:15:50|172673.1|172583.1|172673|172583|172677.2|172587.2|172672.5|172582.5|9
1727165760000|2024-09-24 08:16:00|172673.2|172583.2|172676.1|172586.1|172678.6|172588.6|172672.9|172582.9|10
1727165770000|2024-09-24 08:16:10|172676.4|172586.4|172672.3|172582.3|172678.6|172588.6|172672.1|172582.1|10
1727165780000|2024-09-24 08:16:20|172672.4|172582.4|172675.9|172585.9|172678.7|172588.7|172672.4|172582.4|4
1727165790000|2024-09-24 08:16:30|172673.4|172583.4|172666.3|172576.3|172678.5|172588.5|172666.3|172576.3|11
1727165800000|2024-09-24 08:16:40|172649.5|172559.5|172643.8|172553.8|172649.5|172559.5|172638.7|172548.7|7
1727165810000|2024-09-24 08:16:50|172643.6|172553.6|172648.5|172558.5|172648.5|172558.5|172642.8|172552.8|5
1727165820000|2024-09-24 08:17:00|172644.9|172554.9|172643.8|172553.8|172649|172559|172642.9|172552.9|9
1727165830000|2024-09-24 08:17:10|172641|172551|172655.4|172565.4|172656.7|172566.7|172641|172551|10
1727165840000|2024-09-24 08:17:20|172655.3|172565.3|172652.2|172562.2|172655.5|172565.5|172649.4|172559.4|6
1727165850000|2024-09-24 08:17:30|172655.2|172565.2|172659.4|172569.4|172659.4|172569.4|172655.2|172565.2|4
1727165870000|2024-09-24 08:17:50|172657.7|172567.7|172657.7|172567.7|172659.4|172569.4|172657.7|172567.7|5
1727165880000|2024-09-24 08:18:00|172659.8|172569.8|172658.1|172568.1|172659.8|172569.8|172657.7|172567.7|3
1727165890000|2024-09-24 08:18:10|172655.8|172565.8|172642.8|172552.8|172659.8|172569.8|172642.8|172552.8|11
1727165900000|2024-09-24 08:18:20|172643.7|172553.7|172642.9|172552.9|172648.2|172558.2|172641.9|172551.9|8
1727165910000|2024-09-24 08:18:30|172643.6|172553.6|172646.6|172556.6|172646.6|172556.6|172643.5|172553.5|5
1727165920000|2024-09-24 08:18:40|172644.4|172554.4|172654.7|172564.7|172655.6|172565.6|172639.9|172549.9|8
1727165930000|2024-09-24 08:18:50|172652.2|172562.2|172659.3|172569.3|172659.3|172569.3|172652.2|172562.2|3
1727165940000|2024-09-24 08:19:00|172662.9|172572.9|172660.7|172570.7|172664.9|172574.9|172650.9|172560.9|8
1727165950000|2024-09-24 08:19:10|172659.1|172569.1|172650.4|172560.4|172660.6|172570.6|172650.4|172560.4|5
1727165960000|2024-09-24 08:19:20|172653.6|172563.6|172643.6|172553.6|172659.5|172569.5|172642.6|172552.6|10
1727165970000|2024-09-24 08:19:30|172648.3|172558.3|172653|172563|172653|172563|172643|172553|5
1727165980000|2024-09-24 08:19:40|172646.9|172556.9|172646.6|172556.6|172649.1|172559.1|172639.4|172549.4|6
1727165990000|2024-09-24 08:19:50|172644.3|172554.3|172644.6|172554.6|172646.6|172556.6|172639.1|172549.1|6
1727166000000|2024-09-24 08:20:00|172646.3|172556.3|172640|172550|172646.3|172556.3|172640|172550|7
1727166010000|2024-09-24 08:20:10|172636.5|172546.5|172639.6|172549.6|172639.6|172549.6|172636.5|172546.5|4
1727166020000|2024-09-24 08:20:20|172631.2|172541.2|172625.7|172535.7|172631.2|172541.2|172625.7|172535.7|5
1727166030000|2024-09-24 08:20:30|172625.9|172535.9|172628.9|172538.9|172628.9|172538.9|172625.9|172535.9|4
1727166040000|2024-09-24 08:20:40|172625.6|172535.6|172613.1|172523.1|172625.6|172535.6|172613.1|172523.1|6
1727166050000|2024-09-24 08:20:50|172612.3|172522.3|172615.6|172525.6|172615.6|172525.6|172612.3|172522.3|3
1727166060000|2024-09-24 08:21:00|172616.1|172526.1|172619.8|172529.8|172620.7|172530.7|172616.1|172526.1|5
1727166070000|2024-09-24 08:21:10|172619.4|172529.4|172629.6|172539.6|172629.6|172539.6|172619.2|172529.2|8
1727166080000|2024-09-24 08:21:20|172630.6|172540.6|172631.4|172541.4|172631.4|172541.4|172630.6|172540.6|2
1727166090000|2024-09-24 08:21:30|172631.3|172541.3|172632.1|172542.1|172632.1|172542.1|172631.3|172541.3|5
1727166100000|2024-09-24 08:21:40|172630.4|172540.4|172631|172541|172631|172541|172630.4|172540.4|2
1727166110000|2024-09-24 08:21:50|172635.6|172545.6|172634.4|172544.4|172635.8|172545.8|172631|172541|9
1727166120000|2024-09-24 08:22:00|172635.8|172545.8|172657.5|172567.5|172657.5|172567.5|172635.8|172545.8|7
1727166130000|2024-09-24 08:22:10|172659.7|172569.7|172659|172569|172666.3|172576.3|172659|172569|5
1727166140000|2024-09-24 08:22:20|172661.4|172571.4|172663.7|172573.7|172663.7|172573.7|172661.3|172571.3|4
1727166150000|2024-09-24 08:22:30|172663.8|172573.8|172700.9|172610.9|172703.5|172613.5|172661.9|172571.9|8
1727166160000|2024-09-24 08:22:40|172702.2|172612.2|172702.2|172612.2|172702.2|172612.2|172702.2|172612.2|1
1727166170000|2024-09-24 08:22:50|172706.5|172616.5|172703.1|172613.1|172706.5|172616.5|172701.9|172611.9|4
1727166180000|2024-09-24 08:23:00|172703.3|172613.3|172705.6|172615.6|172705.6|172615.6|172703.3|172613.3|3
1727166190000|2024-09-24 08:23:10|172704|172614|172740|172650|172748.4|172658.4|172704|172614|14
1727166200000|2024-09-24 08:23:20|172737.5|172647.5|172738.1|172648.1|172740.3|172650.3|172737.5|172647.5|6
1727166210000|2024-09-24 08:23:30|172737.9|172647.9|172741.2|172651.2|172743.6|172653.6|172736|172646|9
1727166220000|2024-09-24 08:23:40|172743.2|172653.2|172745.3|172655.3|172745.3|172655.3|172743.2|172653.2|4
1727166230000|2024-09-24 08:23:50|172745.1|172655.1|172726.4|172636.4|172751|172661|172724.5|172634.5|15
1727166240000|2024-09-24 08:24:00|172725.9|172635.9|172716|172626|172731|172641|172716|172626|16
1727166250000|2024-09-24 08:24:10|172715.5|172625.5|172715.6|172625.6|172715.6|172625.6|172711.3|172621.3|4
1727166260000|2024-09-24 08:24:20|172715.5|172625.5|172705.4|172615.4|172715.5|172625.5|172705.4|172615.4|8
1727166270000|2024-09-24 08:24:30|172702.6|172612.6|172698.6|172608.6|172706.4|172616.4|172698.6|172608.6|8
1727166280000|2024-09-24 08:24:40|172698.5|172608.5|172698.4|172608.4|172698.5|172608.5|172698.4|172608.4|2
1727166290000|2024-09-24 08:24:50|172693.5|172603.5|172696.3|172606.3|172696.3|172606.3|172688.7|172598.7|10
1727166300000|2024-09-24 08:25:00|172697|172607|172693.6|172603.6|172700.5|172610.5|172693.2|172603.2|19
1727166310000|2024-09-24 08:25:10|172695.1|172605.1|172676.7|172586.7|172699.7|172609.7|172672.4|172582.4|17
1727166320000|2024-09-24 08:25:20|172673|172583|172685.1|172595.1|172688.6|172598.6|172673|172583|8
1727166330000|2024-09-24 08:25:30|172690.8|172600.8|172737.5|172647.5|172737.5|172647.5|172690.8|172600.8|15
1727166340000|2024-09-24 08:25:40|172738.4|172648.4|172757.6|172667.6|172757.6|172667.6|172737.2|172647.2|10
1727166350000|2024-09-24 08:25:50|172755.3|172665.3|172777.7|172687.7|172783.4|172693.4|172755.3|172665.3|16
1727166360000|2024-09-24 08:26:00|172778.2|172688.2|172782.4|172692.4|172783.9|172693.9|172775|172685|12
1727166370000|2024-09-24 08:26:10|172785.1|172695.1|172785.4|172695.4|172786.3|172696.3|172778.7|172688.7|11
1727166380000|2024-09-24 08:26:20|172782.8|172692.8|172783.3|172693.3|172785.4|172695.4|172780.6|172690.6|6
1727166390000|2024-09-24 08:26:30|172783.8|172693.8|172780.2|172690.2|172783.8|172693.8|172780.2|172690.2|3
1727166400000|2024-09-24 08:26:40|172776.7|172686.7|172781.2|172691.2|172786.6|172696.6|172776.4|172686.4|12
1727166410000|2024-09-24 08:26:50|172781.4|172691.4|172827.8|172737.8|172830.6|172740.6|172781.4|172691.4|14
1727166420000|2024-09-24 08:27:00|172831.5|172741.5|172850|172760|172850|172760|172826.1|172736.1|20
1727166430000|2024-09-24 08:27:10|172847.6|172757.6|172830.5|172740.5|172853.6|172763.6|172827.9|172737.9|9
1727166440000|2024-09-24 08:27:20|172826.3|172736.3|172847.8|172757.8|172851.4|172761.4|172826.3|172736.3|10
1727166450000|2024-09-24 08:27:30|172836.2|172746.2|172851.1|172761.1|172851.1|172761.1|172836.2|172746.2|10
1727166460000|2024-09-24 08:27:40|172852.5|172762.5|172862.2|172772.2|172862.2|172772.2|172849.3|172759.3|12
1727166470000|2024-09-24 08:27:50|172862.6|172772.6|172859.9|172769.9|172862.6|172772.6|172853.2|172763.2|9
1727166480000|2024-09-24 08:28:00|172861.7|172771.7|172860.1|172770.1|172867.8|172777.8|172860.1|172770.1|8
1727166490000|2024-09-24 08:28:10|172857.7|172767.7|172866.5|172776.5|172872|172782|172854|172764|7
1727166500000|2024-09-24 08:28:20|172865.1|172775.1|172889.2|172799.2|172889.2|172799.2|172863|172773|13
1727166510000|2024-09-24 08:28:30|172884.9|172794.9|172871|172781|172886.5|172796.5|172865.4|172775.4|21
1727166520000|2024-09-24 08:28:40|172872.1|172782.1|172868|172778|172872.3|172782.3|172864.8|172774.8|9
1727166530000|2024-09-24 08:28:50|172864.1|172774.1|172847.9|172757.9|172864.1|172774.1|172847.7|172757.7|24
1727166540000|2024-09-24 08:29:00|172849|172759|172849.2|172759.2|172856|172766|172848.2|172758.2|20
1727166550000|2024-09-24 08:29:10|172849.5|172759.5|172847.1|172757.1|172853.5|172763.5|172842.9|172752.9|20
1727166560000|2024-09-24 08:29:20|172846.8|172756.8|172845.1|172755.1|172848.3|172758.3|172841.7|172751.7|12
1727166570000|2024-09-24 08:29:30|172848.7|172758.7|172846.9|172756.9|172849.4|172759.4|172841.1|172751.1|16
1727166580000|2024-09-24 08:29:40|172845.2|172755.2|172845.1|172755.1|172846.7|172756.7|172839.5|172749.5|17
1727166590000|2024-09-24 08:29:50|172846.6|172756.6|172846.9|172756.9|172849.8|172759.8|172842.5|172752.5|17
1727166600000|2024-09-24 08:30:00|172856.6|172766.6|172863.9|172773.9|172863.9|172773.9|172850.1|172760.1|16
1727166610000|2024-09-24 08:30:10|172886.4|172796.4|172900.9|172810.9|172900.9|172810.9|172878.3|172788.3|19
1727166620000|2024-09-24 08:30:20|172899|172809|172902.4|172812.4|172902.4|172812.4|172896.8|172806.8|12
1727166630000|2024-09-24 08:30:30|172902.7|172812.7|172904.7|172814.7|172904.8|172814.8|172902.5|172812.5|8
1727166640000|2024-09-24 08:30:40|172857.4|172767.4|172791.5|172701.5|172859.7|172769.7|172789|172699|16
1727166650000|2024-09-24 08:30:50|172793|172703|172784|172694|172798.9|172708.9|172781.9|172691.9|6
1727166660000|2024-09-24 08:31:00|172783.2|172693.2|172786.6|172696.6|172790.5|172700.5|172783.2|172693.2|10
1727166670000|2024-09-24 08:31:10|172788.8|172698.8|172783.4|172693.4|172791.3|172701.3|172780.7|172690.7|7
1727166680000|2024-09-24 08:31:20|172785.3|172695.3|172784.3|172694.3|172788.5|172698.5|172780.4|172690.4|10
1727166690000|2024-09-24 08:31:30|172783.9|172693.9|172783.7|172693.7|172783.9|172693.9|172783.7|172693.7|2
1727166700000|2024-09-24 08:31:40|172790.6|172700.6|172797.3|172707.3|172799.7|172709.7|172790.2|172700.2|8
1727166710000|2024-09-24 08:31:50|172808.3|172718.3|172812.5|172722.5|172816.8|172726.8|172808.3|172718.3|8
1727166720000|2024-09-24 08:32:00|172814.1|172724.1|172812.6|172722.6|172814.1|172724.1|172811.4|172721.4|10
1727166730000|2024-09-24 08:32:10|172807.5|172717.5|172820.9|172730.9|172820.9|172730.9|172806.3|172716.3|12
1727166740000|2024-09-24 08:32:20|172818.8|172728.8|172810.6|172720.6|172820.9|172730.9|172810.6|172720.6|12
1727166750000|2024-09-24 08:32:30|172810.4|172720.4|172810.1|172720.1|172810.5|172720.5|172806.7|172716.7|8
1727166760000|2024-09-24 08:32:40|172810|172720|172814.1|172724.1|172816.5|172726.5|172810|172720|7
1727166770000|2024-09-24 08:32:50|172816.9|172726.9|172814.4|172724.4|172816.9|172726.9|172814.2|172724.2|11
1727166780000|2024-09-24 08:33:00|172814.3|172724.3|172821.5|172731.5|172821.5|172731.5|172812.5|172722.5|7
1727166790000|2024-09-24 08:33:10|172823.5|172733.5|172804.9|172714.9|172823.7|172733.7|172802.8|172712.8|12
1727166800000|2024-09-24 08:33:20|172804.7|172714.7|172806.1|172716.1|172806.1|172716.1|172804.6|172714.6|8
1727166810000|2024-09-24 08:33:30|172806.2|172716.2|172809.9|172719.9|172809.9|172719.9|172805.3|172715.3|5
1727166820000|2024-09-24 08:33:40|172804.9|172714.9|172805.4|172715.4|172805.4|172715.4|172788.7|172698.7|9
1727166830000|2024-09-24 08:33:50|172804.8|172714.8|172802.4|172712.4|172805.1|172715.1|172801.1|172711.1|15
1727166840000|2024-09-24 08:34:00|172802.5|172712.5|172809|172719|172809|172719|172802.5|172712.5|11
1727166850000|2024-09-24 08:34:10|172810.9|172720.9|172809|172719|172811|172721|172809|172719|3
1727166860000|2024-09-24 08:34:20|172812.4|172722.4|172809|172719|172816.8|172726.8|172809|172719|14
1727166870000|2024-09-24 08:34:30|172808.9|172718.9|172807.9|172717.9|172809|172719|172797.5|172707.5|14
1727166880000|2024-09-24 08:34:40|172808.1|172718.1|172806.9|172716.9|172808.6|172718.6|172790.3|172700.3|14
1727166890000|2024-09-24 08:34:50|172804.5|172714.5|172801.8|172711.8|172804.5|172714.5|172792.4|172702.4|11
1727166900000|2024-09-24 08:35:00|172799.3|172709.3|172795.5|172705.5|172800.4|172710.4|172795.5|172705.5|7
1727166910000|2024-09-24 08:35:10|172810.6|172720.6|172809.9|172719.9|172812.8|172722.8|172805.5|172715.5|11
1727166920000|2024-09-24 08:35:20|172806.6|172716.6|172807.7|172717.7|172809.9|172719.9|172805.9|172715.9|5
1727166930000|2024-09-24 08:35:30|172808.3|172718.3|172805.6|172715.6|172808.3|172718.3|172805.6|172715.6|6
1727166940000|2024-09-24 08:35:40|172808.4|172718.4|172811.4|172721.4|172813.5|172723.5|172808.4|172718.4|12
1727166950000|2024-09-24 08:35:50|172811.5|172721.5|172796|172706|172813.3|172723.3|172796|172706|6
1727166960000|2024-09-24 08:36:00|172798.5|172708.5|172782.5|172692.5|172798.5|172708.5|172780.1|172690.1|8
1727166970000|2024-09-24 08:36:10|172782.6|172692.6|172783|172693|172783|172693|172781.7|172691.7|5
1727166980000|2024-09-24 08:36:20|172785|172695|172799.6|172709.6|172799.6|172709.6|172785|172695|13
1727166990000|2024-09-24 08:36:30|172802.5|172712.5|172803.4|172713.4|172803.4|172713.4|172802.5|172712.5|2
1727167000000|2024-09-24 08:36:40|172805.3|172715.3|172814.6|172724.6|172822.1|172732.1|172805.3|172715.3|10
1727167010000|2024-09-24 08:36:50|172817.5|172727.5|172853|172763|172854|172764|172817.5|172727.5|10
1727167020000|2024-09-24 08:37:00|172852.6|172762.6|172852.4|172762.4|172852.6|172762.6|172849.9|172759.9|8
1727167030000|2024-09-24 08:37:10|172853.2|172763.2|172852.7|172762.7|172854.7|172764.7|172849.2|172759.2|8
1727167040000|2024-09-24 08:37:20|172853.7|172763.7|172843.4|172753.4|172853.8|172763.8|172842.1|172752.1|8
1727167050000|2024-09-24 08:37:30|172845.4|172755.4|172851.8|172761.8|172856.4|172766.4|172845.4|172755.4|7
1727167060000|2024-09-24 08:37:40|172854.1|172764.1|172853.5|172763.5|172854.1|172764.1|172851.6|172761.6|6
1727167070000|2024-09-24 08:37:50|172856.2|172766.2|172856.3|172766.3|172857|172767|172856.2|172766.2|4
1727167080000|2024-09-24 08:38:00|172841.1|172751.1|172794.7|172704.7|172841.1|172751.1|172783.6|172693.6|18
1727167090000|2024-09-24 08:38:10|172792.8|172702.8|172794.9|172704.9|172794.9|172704.9|172787.7|172697.7|6
1727167100000|2024-09-24 08:38:20|172794.6|172704.6|172791.9|172701.9|172794.6|172704.6|172789.1|172699.1|6
1727167110000|2024-09-24 08:38:30|172797.9|172707.9|172793.4|172703.4|172797.9|172707.9|172783.2|172693.2|9
1727167120000|2024-09-24 08:38:40|172802.8|172712.8|172798.9|172708.9|172802.8|172712.8|172798.9|172708.9|8
1727167130000|2024-09-24 08:38:50|172800|172710|172804.9|172714.9|172804.9|172714.9|172800|172710|4
1727167140000|2024-09-24 08:39:00|172804.8|172714.8|172804.9|172714.9|172804.9|172714.9|172804.8|172714.8|2
1727167150000|2024-09-24 08:39:10|172806.9|172716.9|172811.6|172721.6|172811.6|172721.6|172804.9|172714.9|4
1727167160000|2024-09-24 08:39:20|172812|172722|172809.3|172719.3|172812.4|172722.4|172809.3|172719.3|5
1727167170000|2024-09-24 08:39:30|172809.4|172719.4|172812.9|172722.9|172815.1|172725.1|172809.3|172719.3|5
1727167180000|2024-09-24 08:39:40|172814.2|172724.2|172869.3|172779.3|172873.2|172783.2|172807.4|172717.4|19
1727167190000|2024-09-24 08:39:50|172873.5|172783.5|172880.9|172790.9|172882.2|172792.2|172870.9|172780.9|12
1727167200000|2024-09-24 08:40:00|172881.6|172791.6|172882.4|172792.4|172882.6|172792.6|172878.2|172788.2|9
1727167210000|2024-09-24 08:40:10|172882.5|172792.5|172882.1|172792.1|172882.5|172792.5|172877.4|172787.4|7
1727167220000|2024-09-24 08:40:20|172882.2|172792.2|172888.1|172798.1|172890|172800|172882.2|172792.2|6
1727167230000|2024-09-24 08:40:30|172888.5|172798.5|172889.4|172799.4|172890.3|172800.3|172888.3|172798.3|5
1727167240000|2024-09-24 08:40:40|172887.3|172797.3|172888|172798|172888|172798|172885.5|172795.5|4
1727167250000|2024-09-24 08:40:50|172888.1|172798.1|172880.8|172790.8|172888.1|172798.1|172880.8|172790.8|5
1727167260000|2024-09-24 08:41:00|172873.1|172783.1|172879.6|172789.6|172879.6|172789.6|172873.1|172783.1|4
1727167270000|2024-09-24 08:41:10|172879.7|172789.7|172879.7|172789.7|172881.7|172791.7|172879.7|172789.7|3
1727167280000|2024-09-24 08:41:20|172880.3|172790.3|172880.8|172790.8|172881|172791|172880.3|172790.3|3
1727167290000|2024-09-24 08:41:30|172880.7|172790.7|172876.5|172786.5|172880.7|172790.7|172876.5|172786.5|3
1727167300000|2024-09-24 08:41:40|172877.5|172787.5|172875.5|172785.5|172878.2|172788.2|172875.5|172785.5|6
1727167310000|2024-09-24 08:41:50|172876.1|172786.1|172883.8|172793.8|172885.7|172795.7|172874.4|172784.4|5
1727167320000|2024-09-24 08:42:00|172884.2|172794.2|172877.7|172787.7|172884.2|172794.2|172877.7|172787.7|8
1727167330000|2024-09-24 08:42:10|172877.6|172787.6|172878|172788|172878.9|172788.9|172877.6|172787.6|3
1727167340000|2024-09-24 08:42:20|172878.1|172788.1|172874.8|172784.8|172878.1|172788.1|172871.7|172781.7|5
1727167350000|2024-09-24 08:42:30|172872.9|172782.9|172872.9|172782.9|172872.9|172782.9|172872.9|172782.9|1
1727167360000|2024-09-24 08:42:40|172875.3|172785.3|172877|172787|172880.5|172790.5|172875.3|172785.3|5
1727167370000|2024-09-24 08:42:50|172873.5|172783.5|172882.5|172792.5|172884.1|172794.1|172873.5|172783.5|7
1727167380000|2024-09-24 08:43:00|172882.4|172792.4|172882.4|172792.4|172882.4|172792.4|172882.4|172792.4|1
1727167390000|2024-09-24 08:43:10|172884.3|172794.3|172885.5|172795.5|172885.5|172795.5|172883.4|172793.4|5
1727167400000|2024-09-24 08:43:20|172885.3|172795.3|172877.1|172787.1|172886.4|172796.4|172862.4|172772.4|9
1727167410000|2024-09-24 08:43:30|172875.6|172785.6|172876.6|172786.6|172876.6|172786.6|172875.3|172785.3|5
1727167420000|2024-09-24 08:43:40|172875.3|172785.3|172877.4|172787.4|172880.3|172790.3|172875.3|172785.3|5
1727167430000|2024-09-24 08:43:50|172874.8|172784.8|172865.6|172775.6|172874.8|172784.8|172863.9|172773.9|5
1727167440000|2024-09-24 08:44:00|172865.7|172775.7|172866.4|172776.4|172866.4|172776.4|172863.2|172773.2|6
1727167450000|2024-09-24 08:44:10|172864.6|172774.6|172862|172772|172866.7|172776.7|172850.4|172760.4|13
1727167460000|2024-09-24 08:44:20|172864.3|172774.3|172871.5|172781.5|172875.8|172785.8|172864.3|172774.3|10
1727167470000|2024-09-24 08:44:30|172877.6|172787.6|172878.9|172788.9|172879|172789|172877.6|172787.6|4
1727167480000|2024-09-24 08:44:40|172879|172789|172879.1|172789.1|172879.1|172789.1|172877.8|172787.8|3
1727167490000|2024-09-24 08:44:50|172879|172789|172883.3|172793.3|172883.3|172793.3|172879|172789|3
1727167500000|2024-09-24 08:45:00|172888.5|172798.5|172904|172814|172904.7|172814.7|172887|172797|7
1727167510000|2024-09-24 08:45:10|172902.1|172812.1|172902.1|172812.1|172902.1|172812.1|172902.1|172812.1|1
1727167520000|2024-09-24 08:45:20|172899.8|172809.8|172899.6|172809.6|172899.8|172809.8|172899.6|172809.6|3
1727167530000|2024-09-24 08:45:30|172900.9|172810.9|172929.2|172839.2|172935.9|172845.9|172900.9|172810.9|10
1727167540000|2024-09-24 08:45:40|172926.3|172836.3|172882.5|172792.5|172926.3|172836.3|172864.5|172774.5|14
1727167550000|2024-09-24 08:45:50|172882.8|172792.8|172882.8|172792.8|172882.8|172792.8|172880.3|172790.3|8
1727167560000|2024-09-24 08:46:00|172883.1|172793.1|172883.1|172793.1|172885.2|172795.2|172883.1|172793.1|8
1727167570000|2024-09-24 08:46:10|172883|172793|172878.2|172788.2|172884.8|172794.8|172878.2|172788.2|11
1727167580000|2024-09-24 08:46:20|172876.7|172786.7|172892.9|172762.9|172894.8|172789.1|172875.5|172759.6|14
1727167590000|2024-09-24 08:46:30|172893|172763|172894.6|172764.6|172895|172765|172892.9|172762.9|11
1727167600000|2024-09-24 08:46:40|172889.5|172759.5|172879.9|172749.9|172889.5|172759.5|172879.9|172749.9|6
1727167610000|2024-09-24 08:46:50|172884.6|172754.6|172883.2|172753.2|172884.6|172754.6|172881.6|172751.6|10
1727167620000|2024-09-24 08:47:00|172887.2|172757.2|172879|172749|172887.2|172757.2|172879|172749|7
1727167630000|2024-09-24 08:47:10|172879.8|172749.8|172879.2|172749.2|172879.8|172749.8|172879.2|172749.2|4
1727167640000|2024-09-24 08:47:20|172879.1|172749.1|172878.2|172748.2|172879.2|172749.2|172878.2|172748.2|4
1727167650000|2024-09-24 08:47:30|172878.3|172748.3|172879.1|172749.1|172881.1|172751.1|172878.3|172748.3|5
1727167660000|2024-09-24 08:47:40|172878.3|172748.3|172878.7|172748.7|172878.7|172748.7|172878.3|172748.3|2
1727167670000|2024-09-24 08:47:50|172877.9|172747.9|172878.5|172748.5|172878.5|172748.5|172875.8|172745.8|5
1727167680000|2024-09-24 08:48:00|172878.4|172748.4|172877.4|172747.4|172878.6|172748.6|172877.4|172747.4|8
1727167690000|2024-09-24 08:48:10|172874.2|172744.2|172862.5|172732.5|172874.2|172744.2|172862.5|172732.5|9
1727167700000|2024-09-24 08:48:20|172862.3|172732.3|172866.4|172736.4|172866.4|172736.4|172862.3|172732.3|7
1727167710000|2024-09-24 08:48:30|172866.2|172736.2|172866.3|172736.3|172866.3|172736.3|172866.2|172736.2|2
1727167720000|2024-09-24 08:48:40|172866.4|172736.4|172844.7|172754.7|172866.4|172754.7|172844.7|172736.4|2
1727167730000|2024-09-24 08:48:50|172845|172755|172837.8|172747.8|172854.4|172764.4|172837.8|172747.8|10
1727167740000|2024-09-24 08:49:00|172837.4|172747.4|172846.6|172756.6|172846.6|172756.6|172837.4|172747.4|10
1727167750000|2024-09-24 08:49:10|172846.2|172756.2|172881.6|172751.6|172881.6|172756.2|172846.2|172748.1|4
1727167760000|2024-09-24 08:49:20|172881.4|172751.4|172883.3|172753.3|172884.6|172754.6|172881.4|172751.4|6
1727167770000|2024-09-24 08:49:30|172884.3|172754.3|172887.2|172757.2|172887.4|172757.4|172884.3|172754.3|3
1727167780000|2024-09-24 08:49:40|172886.5|172756.5|172886.5|172756.5|172886.5|172756.5|172886.5|172756.5|1
1727167790000|2024-09-24 08:49:50|172886.8|172756.8|172887.1|172757.1|172887.1|172757.1|172886.8|172756.8|2
1727167800000|2024-09-24 08:50:00|172887.5|172757.5|172883.6|172753.6|172887.9|172757.9|172883.6|172753.6|5
1727167810000|2024-09-24 08:50:10|172887.3|172757.3|172948.8|172818.8|172948.8|172818.8|172887.3|172757.3|13
1727167820000|2024-09-24 08:50:20|172949.3|172819.3|172948.9|172818.9|172949.3|172819.3|172948.7|172818.7|8
1727167830000|2024-09-24 08:50:30|172949|172819|172948.9|172818.9|172949.4|172819.4|172948.7|172818.7|6
1727167840000|2024-09-24 08:50:40|172948.8|172818.8|172953.8|172823.8|172957.1|172827.1|172948.8|172818.8|11
1727167850000|2024-09-24 08:50:50|172953.7|172823.7|172953.7|172823.7|172953.9|172823.9|172953.5|172823.5|7
1727167860000|2024-09-24 08:51:00|172951.3|172821.3|172944.7|172814.7|172951.3|172821.3|172944.7|172814.7|8
1727167870000|2024-09-24 08:51:10|172944.2|172814.2|172945.8|172815.8|172946|172816|172944.2|172814.2|8
1727167880000|2024-09-24 08:51:20|172945.6|172815.6|172937|172807|172945.7|172815.7|172936.8|172806.8|7
1727167890000|2024-09-24 08:51:30|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172936.8|172806.8|5
1727167900000|2024-09-24 08:51:40|172936.8|172806.8|172936.8|172806.8|172936.8|172806.8|172936.8|172806.8|1
1727167910000|2024-09-24 08:51:50|172936.9|172806.9|172907.8|172777.8|172936.9|172806.9|172902.2|172772.2|6
1727167920000|2024-09-24 08:52:00|172907.7|172777.7|172919.1|172789.1|172919.1|172789.1|172907.6|172777.6|10
1727167930000|2024-09-24 08:52:10|172918.6|172788.6|172935.1|172805.1|172935.4|172805.4|172918.6|172788.6|12
1727167940000|2024-09-24 08:52:20|172939.9|172809.9|172939.8|172809.8|172939.9|172809.9|172939.7|172809.7|3
1727167950000|2024-09-24 08:52:30|172940|172810|172940.9|172810.9|172940.9|172810.9|172938.6|172808.6|5
1727167960000|2024-09-24 08:52:40|172944.7|172814.7|172949.5|172819.5|172953.2|172823.2|172944.3|172814.3|6
1727167970000|2024-09-24 08:52:50|172949.4|172819.4|172948.7|172818.7|172950.6|172820.6|172946.2|172816.2|10
1727167980000|2024-09-24 08:53:00|172946.2|172816.2|172946.3|172816.3|172948.8|172818.8|172946.2|172816.2|8
1727167990000|2024-09-24 08:53:10|172946.5|172816.5|172936.2|172806.2|172946.6|172816.6|172936.2|172806.2|4
1727168000000|2024-09-24 08:53:20|172934.8|172804.8|172934.2|172804.2|172934.8|172804.8|172930.9|172800.9|3
1727168010000|2024-09-24 08:53:30|172950.2|172820.2|172955.9|172825.9|172957.4|172827.4|172950.2|172820.2|4
1727168020000|2024-09-24 08:53:40|172955.8|172825.8|172931.7|172801.7|172955.8|172825.8|172930.7|172800.7|6
1727168030000|2024-09-24 08:53:50|172931.4|172801.4|172884.1|172754.1|172931.4|172801.4|172884.1|172754.1|13
1727168040000|2024-09-24 08:54:00|172884.5|172754.5|172879.5|172749.5|172884.7|172754.7|172879.5|172749.5|10
1727168050000|2024-09-24 08:54:10|172876.7|172746.7|172869.5|172739.5|172876.8|172746.8|172869.5|172739.5|7
1727168060000|2024-09-24 08:54:20|172869.4|172739.4|172867|172737|172869.4|172739.4|172863.8|172733.8|7
1727168070000|2024-09-24 08:54:30|172864.9|172734.9|172859.4|172729.4|172864.9|172734.9|172859.4|172729.4|7
1727168080000|2024-09-24 08:54:40|172859.2|172729.2|172864|172734|172864|172734|172855|172725|11
1727168090000|2024-09-24 08:54:50|172864.3|172734.3|172872.2|172742.2|172872.2|172742.2|172864.3|172734.3|7
1727168100000|2024-09-24 08:55:00|172871.8|172741.8|172869.6|172739.6|172872|172742|172869.2|172739.2|9
1727168110000|2024-09-24 08:55:10|172869.4|172739.4|172865.1|172735.1|172870.1|172740.1|172865.1|172735.1|6
1727168120000|2024-09-24 08:55:20|172878|172748|172879.2|172749.2|172879.2|172749.2|172877.9|172747.9|4
1727168130000|2024-09-24 08:55:30|172878.7|172748.7|172882.7|172752.7|172882.7|172752.7|172878.7|172748.7|7
1727168140000|2024-09-24 08:55:40|172883.7|172753.7|172884.3|172754.3|172884.3|172754.3|172883.4|172753.4|7
1727168150000|2024-09-24 08:55:50|172885.4|172755.4|172906.7|172776.7|172906.7|172776.7|172885.4|172755.4|5
1727168160000|2024-09-24 08:56:00|172907.3|172777.3|172927.4|172797.4|172927.4|172797.4|172903.7|172773.7|12
1727168170000|2024-09-24 08:56:10|172926.5|172796.5|172928.8|172798.8|172928.8|172798.8|172925.8|172795.8|5
1727168180000|2024-09-24 08:56:20|172935.1|172805.1|172923.9|172833.9|172941.7|172834.8|172921.7|172800.5|12
1727168190000|2024-09-24 08:56:30|172921.8|172831.8|172922.1|172832.1|172922.2|172832.2|172916.1|172826.1|7
1727168200000|2024-09-24 08:56:40|172919.7|172829.7|172919.3|172829.3|172919.7|172829.7|172912|172822|11
1727168210000|2024-09-24 08:56:50|172915.5|172825.5|172930.9|172840.9|172930.9|172840.9|172912.1|172822.1|10
1727168220000|2024-09-24 08:57:00|172930.2|172840.2|172921.2|172831.2|172930.2|172840.2|172916.7|172826.7|9
1727168230000|2024-09-24 08:57:10|172921.3|172831.3|172921.3|172831.3|172921.3|172831.3|172921.3|172831.3|1
1727168240000|2024-09-24 08:57:20|172921.4|172831.4|172920.4|172830.4|172924.8|172834.8|172920.4|172830.4|7
1727168250000|2024-09-24 08:57:30|172920.5|172830.5|172907.9|172817.9|172929.8|172839.8|172907.9|172817.9|11
1727168260000|2024-09-24 08:57:40|172910.9|172820.9|172914.5|172824.5|172916.2|172826.2|172909|172819|10
1727168270000|2024-09-24 08:57:50|172914.6|172824.6|172914.5|172824.5|172914.6|172824.6|172914.5|172824.5|2
1727168280000|2024-09-24 08:58:00|172908.5|172818.5|172908.8|172818.8|172908.8|172818.8|172904.2|172814.2|4
1727168290000|2024-09-24 08:58:10|172907|172817|172904.3|172814.3|172907|172817|172904.3|172814.3|2
1727168300000|2024-09-24 08:58:20|172904.1|172814.1|172904.1|172814.1|172904.1|172814.1|172904.1|172814.1|1
1727168310000|2024-09-24 08:58:30|172904.2|172814.2|172909.2|172819.2|172909.2|172819.2|172902.5|172812.5|6
1727168320000|2024-09-24 08:58:40|172910.1|172820.1|172911|172821|172911|172821|172907.1|172817.1|4
1727168330000|2024-09-24 08:58:50|172911.6|172821.6|172911.6|172821.6|172911.6|172821.6|172911.6|172821.6|1
1727168340000|2024-09-24 08:59:00|172911.4|172821.4|172916.9|172826.9|172916.9|172826.9|172911.4|172821.4|5
1727168350000|2024-09-24 08:59:10|172917|172827|172916|172826|172917|172827|172912.6|172822.6|6
1727168360000|2024-09-24 08:59:20|172919.2|172829.2|172933.3|172843.3|172939.7|172849.7|172919.2|172829.2|10
1727168370000|2024-09-24 08:59:30|172935.2|172845.2|172933.6|172843.6|172935.2|172845.2|172931.4|172841.4|11
1727168380000|2024-09-24 08:59:40|172931.5|172841.5|172931.6|172841.6|172933.6|172843.6|172931.5|172841.5|6
1727168390000|2024-09-24 08:59:50|172934.1|172844.1|172929.2|172839.2|172934.1|172844.1|172929.2|172839.2|4
1727168400000|2024-09-24 09:00:00|172927.3|172837.3|172922.2|172832.2|172934.1|172844.1|172922.2|172832.2|10
1727168410000|2024-09-24 09:00:10|172924.3|172834.3|172928.4|172838.4|172928.4|172838.4|172924.3|172834.3|6
1727168420000|2024-09-24 09:00:20|172928.1|172838.1|172928|172838|172928.1|172838.1|172925.7|172835.7|7
1727168430000|2024-09-24 09:00:30|172925.9|172835.9|172926.9|172836.9|172929.8|172839.8|172925.9|172835.9|6
1727168440000|2024-09-24 09:00:40|172927|172837|172930.7|172840.7|172931.5|172841.5|172927|172837|8
1727168450000|2024-09-24 09:00:50|172928.7|172838.7|172926.2|172836.2|172928.7|172838.7|172920.5|172830.5|13
1727168460000|2024-09-24 09:01:00|172926.6|172836.6|172926.5|172836.5|172926.6|172836.6|172926.5|172836.5|2
1727168470000|2024-09-24 09:01:10|172926.6|172836.6|172927.5|172837.5|172927.5|172837.5|172924.7|172834.7|3
1727168480000|2024-09-24 09:01:20|172925.4|172835.4|172924.9|172834.9|172925.4|172835.4|172924.9|172834.9|3
1727168490000|2024-09-24 09:01:30|172925.6|172835.6|172926.1|172836.1|172926.1|172836.1|172925.6|172835.6|2
1727168500000|2024-09-24 09:01:40|172926|172836|172925.6|172835.6|172926|172836|172925.6|172835.6|5
1727168510000|2024-09-24 09:01:50|172927.6|172837.6|172940.2|172850.2|172940.3|172850.3|172927.6|172837.6|4
1727168520000|2024-09-24 09:02:00|172940.3|172850.3|172940.4|172850.4|172940.4|172850.4|172940.3|172850.3|2
1727168530000|2024-09-24 09:02:10|172939.7|172849.7|172938.2|172848.2|172942.9|172852.9|172934.3|172844.3|7
1727168540000|2024-09-24 09:02:20|172937.4|172847.4|172937.4|172847.4|172937.4|172847.4|172937.4|172847.4|1
1727168550000|2024-09-24 09:02:30|172935.3|172845.3|172932.8|172842.8|172935.3|172845.3|172932.7|172842.7|4
1727168560000|2024-09-24 09:02:40|172932.4|172842.4|172928.8|172838.8|172932.7|172842.7|172927.3|172837.3|5
1727168570000|2024-09-24 09:02:50|172933.4|172843.4|172932.4|172842.4|172933.4|172843.4|172931.5|172841.5|4
1727168580000|2024-09-24 09:03:00|172932.1|172842.1|172932.1|172842.1|172932.2|172842.2|172932.1|172842.1|3
1727168590000|2024-09-24 09:03:10|172934|172844|172938.4|172848.4|172944.5|172854.5|172933.6|172843.6|9
1727168600000|2024-09-24 09:03:20|172938.3|172848.3|172942.1|172852.1|172947.7|172857.7|172938.3|172848.3|9
1727168610000|2024-09-24 09:03:30|172940.2|172850.2|172932.2|172842.2|172940.2|172850.2|172932.2|172842.2|6
1727168620000|2024-09-24 09:03:40|172931.9|172841.9|172931.8|172841.8|172931.9|172841.9|172931.8|172841.8|2
1727168630000|2024-09-24 09:03:50|172931.9|172841.9|172933.7|172843.7|172933.8|172843.8|172925.5|172835.5|5
1727168640000|2024-09-24 09:04:00|172934|172844|172931.4|172841.4|172934|172844|172910.2|172820.2|9
1727168650000|2024-09-24 09:04:10|172931.7|172841.7|172931.1|172841.1|172931.7|172841.7|172929.3|172839.3|5
1727168660000|2024-09-24 09:04:20|172926.3|172836.3|172927.8|172837.8|172927.8|172837.8|172926.3|172836.3|3
1727168670000|2024-09-24 09:04:30|172926|172836|172924.6|172834.6|172926.5|172836.5|172924.6|172834.6|5
1727168680000|2024-09-24 09:04:40|172925.7|172835.7|172930.1|172840.1|172932.3|172842.3|172925.7|172835.7|8
1727168690000|2024-09-24 09:04:50|172926.5|172836.5|172919.8|172829.8|172929.2|172839.2|172919.8|172829.8|7
1727168700000|2024-09-24 09:05:00|172915.2|172825.2|172926.9|172836.9|172926.9|172836.9|172915.2|172825.2|6
1727168710000|2024-09-24 09:05:10|172927|172837|172918.6|172828.6|172927|172837|172918.6|172828.6|6
1727168720000|2024-09-24 09:05:20|172917.9|172827.9|172929.5|172839.5|172931.6|172841.6|172917.9|172827.9|13
1727168730000|2024-09-24 09:05:30|172928.3|172838.3|172928|172838|172930.5|172840.5|172923.2|172833.2|10
1727168740000|2024-09-24 09:05:40|172928.6|172838.6|172926.4|172836.4|172928.6|172838.6|172926.4|172836.4|2
1727168750000|2024-09-24 09:05:50|172926.5|172836.5|172924.4|172834.4|172926.5|172836.5|172915.2|172825.2|8
1727168760000|2024-09-24 09:06:00|172922.1|172832.1|172922.1|172832.1|172923.7|172833.7|172922.1|172832.1|3
1727168770000|2024-09-24 09:06:10|172924.3|172834.3|172923.8|172833.8|172924.3|172834.3|172923.8|172833.8|3
1727168780000|2024-09-24 09:06:20|172928.7|172838.7|172927.4|172837.4|172929.2|172839.2|172927.4|172837.4|3
1727168790000|2024-09-24 09:06:30|172927|172837|172926.9|172836.9|172927|172837|172926.9|172836.9|2
1727168800000|2024-09-24 09:06:40|172929|172839|172929.1|172839.1|172931.1|172841.1|172928.2|172838.2|10
1727168810000|2024-09-24 09:06:50|172929.2|172839.2|172931|172841|172931.4|172841.4|172919.5|172829.5|9
1727168820000|2024-09-24 09:07:00|172932.2|172842.2|172932.1|172842.1|172932.2|172842.2|172932.1|172842.1|2
1727168830000|2024-09-24 09:07:10|172932.2|172842.2|172932.2|172842.2|172932.3|172842.3|172932.2|172842.2|3
1727168840000|2024-09-24 09:07:20|172932.1|172842.1|172932.1|172842.1|172932.1|172842.1|172932.1|172842.1|1
1727168850000|2024-09-24 09:07:30|172933.3|172843.3|172959.6|172869.6|172959.6|172869.6|172933.3|172843.3|9
1727168860000|2024-09-24 09:07:40|172978.9|172888.9|172985.2|172895.2|172987.1|172897.1|172978.9|172888.9|7
1727168870000|2024-09-24 09:07:50|172987|172897|173016.9|172926.9|173019.6|172929.6|172962.9|172872.9|17
1727168880000|2024-09-24 09:08:00|173015.7|172925.7|173015.7|172925.7|173015.7|172925.7|173015.7|172925.7|1
1727168890000|2024-09-24 09:08:10|173012.3|172922.3|173015.8|172925.8|173018.9|172928.9|173012.2|172922.2|8
1727168900000|2024-09-24 09:08:20|173015.6|172925.6|173009.2|172919.2|173015.6|172925.6|173009.2|172919.2|4
1727168910000|2024-09-24 09:08:30|173009.3|172919.3|173010.6|172920.6|173011.2|172921.2|173009.3|172919.3|5
1727168920000|2024-09-24 09:08:40|173010.1|172920.1|173010|172920|173010.1|172920.1|173008.2|172918.2|4
1727168930000|2024-09-24 09:08:50|173011.8|172921.8|173009|172919|173011.8|172921.8|173007|172917|5
1727168940000|2024-09-24 09:09:00|173008.9|172918.9|173009.1|172919.1|173010.9|172920.9|173008.8|172918.8|7
1727168950000|2024-09-24 09:09:10|173011.3|172921.3|173007.6|172917.6|173011.3|172921.3|173007.1|172917.1|8
1727168960000|2024-09-24 09:09:20|173007.5|172917.5|173007.2|172917.2|173007.5|172917.5|173007.2|172917.2|3
1727168970000|2024-09-24 09:09:30|173003.2|172913.2|173002.1|172912.1|173004.3|172914.3|172999.5|172909.5|8
1727168980000|2024-09-24 09:09:40|172999.1|172909.1|173004.3|172914.3|173004.3|172914.3|172999.1|172909.1|5
1727168990000|2024-09-24 09:09:50|173000.3|172910.3|173002.7|172912.7|173004.3|172914.3|173000.3|172910.3|6
1727169000000|2024-09-24 09:10:00|173003.2|172913.2|173007|172917|173007|172917|173003.2|172913.2|7
1727169010000|2024-09-24 09:10:10|173006.8|172916.8|173008.1|172918.1|173013.3|172923.3|173002.9|172912.9|11
1727169020000|2024-09-24 09:10:20|173009|172919|173008.3|172918.3|173011.1|172921.1|173008.3|172918.3|8
1727169030000|2024-09-24 09:10:30|173006.4|172916.4|173006.4|172916.4|173006.4|172916.4|173006.4|172916.4|1
1727169040000|2024-09-24 09:10:40|173007.4|172917.4|173007.4|172917.4|173007.4|172917.4|173007.4|172917.4|1
1727169050000|2024-09-24 09:10:50|173007.2|172917.2|173007.2|172917.2|173007.2|172917.2|173007.1|172917.1|3
1727169060000|2024-09-24 09:11:00|173006.9|172916.9|173007.3|172917.3|173007.3|172917.3|173006.9|172916.9|2
1727169070000|2024-09-24 09:11:10|173008|172918|173008.7|172918.7|173008.7|172918.7|173008|172918|3
1727169080000|2024-09-24 09:11:20|173008.5|172918.5|173008.6|172918.6|173008.9|172918.9|173008.5|172918.5|4
1727169090000|2024-09-24 09:11:30|173008.7|172918.7|173007.1|172917.1|173008.7|172918.7|173007.1|172917.1|4
1727169100000|2024-09-24 09:11:40|173007.2|172917.2|173007.2|172917.2|173007.2|172917.2|173007.2|172917.2|1
1727169110000|2024-09-24 09:11:50|173007.5|172917.5|173007.5|172917.5|173009.4|172919.4|173007.3|172917.3|4
1727169120000|2024-09-24 09:12:00|173007.7|172917.7|173008.5|172918.5|173008.5|172918.5|173007.6|172917.6|3
1727169130000|2024-09-24 09:12:10|173011|172921|173011.2|172921.2|173012.6|172922.6|173010.6|172920.6|6
1727169140000|2024-09-24 09:12:20|173013.1|172923.1|173009.8|172919.8|173013.2|172923.2|173009.8|172919.8|5
1727169150000|2024-09-24 09:12:30|173009.4|172919.4|173014.1|172924.1|173014.1|172924.1|173009.4|172919.4|7
1727169160000|2024-09-24 09:12:40|173014.3|172924.3|173037.2|172947.2|173039.4|172949.4|173014.3|172924.3|7
1727169170000|2024-09-24 09:12:50|173039.4|172949.4|173058.6|172968.6|173059.6|172969.6|173037.9|172947.9|14
1727169180000|2024-09-24 09:13:00|173059.5|172969.5|173083.4|172993.4|173091.5|173001.5|173055.9|172965.9|17
1727169190000|2024-09-24 09:13:10|173088.6|172998.6|173083.2|172993.2|173093|173003|173080.3|172990.3|10
1727169200000|2024-09-24 09:13:20|173088|172998|173084|172994|173088|172998|173084|172994|2
1727169210000|2024-09-24 09:13:30|173084.7|172994.7|173092.7|173002.7|173092.7|173002.7|173084|172994|4
1727169220000|2024-09-24 09:13:40|173094.2|173004.2|173095.5|173005.5|173096.1|173006.1|173090.2|173000.2|5
1727169230000|2024-09-24 09:13:50|173094.1|173004.1|173090.8|173000.8|173094.1|173004.1|173090.8|173000.8|3
1727169240000|2024-09-24 09:14:00|173082.2|172992.2|173085.6|172995.6|173086|172996|173082.2|172992.2|5
1727169250000|2024-09-24 09:14:10|173083.6|172993.6|173084|172994|173086.4|172996.4|173080.9|172990.9|8
1727169260000|2024-09-24 09:14:20|173083.9|172993.9|173088.5|172998.5|173088.5|172998.5|173079.7|172989.7|13
1727169270000|2024-09-24 09:14:30|173087.8|172997.8|173106.9|173016.9|173108.9|173018.9|173087.8|172997.8|16
1727169280000|2024-09-24 09:14:40|173106.7|173016.7|173106.6|173016.6|173106.7|173016.7|173106.5|173016.5|3
1727169290000|2024-09-24 09:14:50|173106.2|173016.2|173104.7|173014.7|173106.6|173016.6|173104.7|173014.7|3
1727169300000|2024-09-24 09:15:00|173104.8|173014.8|173127.6|173037.6|173130.2|173040.2|173104.8|173014.8|7
1727169310000|2024-09-24 09:15:10|173127.5|173037.5|173154.5|173064.5|173154.5|173064.5|173127.4|173037.4|8
1727169320000|2024-09-24 09:15:20|173158.7|173068.7|173149.1|173059.1|173158.7|173068.7|173145.2|173055.2|11
1727169330000|2024-09-24 09:15:30|173151.1|173061.1|173165|173075|173165|173075|173151.1|173061.1|7
1727169340000|2024-09-24 09:15:40|173159.7|173069.7|173163.1|173073.1|173165.4|173075.4|173159.7|173069.7|6
1727169350000|2024-09-24 09:15:50|173164.7|173074.7|173167.3|173077.3|173167.3|173077.3|173164.7|173074.7|3
1727169360000|2024-09-24 09:16:00|173167.1|173077.1|173167.2|173077.2|173167.3|173077.3|173167.1|173077.1|5
1727169370000|2024-09-24 09:16:10|173165.7|173075.7|173168.1|173078.1|173168.2|173078.2|173165.7|173075.7|3
1727169380000|2024-09-24 09:16:20|173165.6|173075.6|173165.5|173075.5|173165.8|173075.8|173165.5|173075.5|3
1727169390000|2024-09-24 09:16:30|173165.9|173075.9|173158.3|173068.3|173165.9|173075.9|173158.2|173068.2|3
1727169400000|2024-09-24 09:16:40|173158.1|173068.1|173155.3|173065.3|173158.1|173068.1|173146|173056|7
1727169410000|2024-09-24 09:16:50|173155.1|173065.1|173155|173065|173155.1|173065.1|173152.2|173062.2|3
1727169420000|2024-09-24 09:17:00|173151.7|173061.7|173158.8|173068.8|173158.8|173068.8|173151.7|173061.7|5
1727169430000|2024-09-24 09:17:10|173158.9|173068.9|173154.5|173064.5|173158.9|173068.9|173154.5|173064.5|3
1727169440000|2024-09-24 09:17:20|173152.3|173062.3|173155.6|173065.6|173155.6|173065.6|173140.5|173050.5|9
1727169450000|2024-09-24 09:17:30|173154.8|173064.8|173154.8|173064.8|173154.8|173064.8|173154.8|173064.8|1
1727169460000|2024-09-24 09:17:40|173154.7|173064.7|173146.9|173056.9|173154.7|173064.7|173142.2|173052.2|8
1727169470000|2024-09-24 09:17:50|173152.3|173062.3|173154|173064|173154|173064|173149.5|173059.5|6
1727169480000|2024-09-24 09:18:00|173154.7|173064.7|173154.6|173064.6|173154.7|173064.7|173152.1|173062.1|5
1727169490000|2024-09-24 09:18:10|173152.5|173062.5|173151.4|173061.4|173152.5|173062.5|173150.8|173060.8|7
1727169500000|2024-09-24 09:18:20|173152.1|173062.1|173156.9|173066.9|173158.7|173068.7|173152.1|173062.1|5
1727169510000|2024-09-24 09:18:30|173157|173067|173156.7|173066.7|173157|173067|173156.6|173066.6|5
1727169520000|2024-09-24 09:18:40|173156.8|173066.8|173159.8|173069.8|173159.8|173069.8|173156.8|173066.8|3
1727169530000|2024-09-24 09:18:50|173160|173070|173165.4|173075.4|173165.4|173075.4|173160|173070|3
1727169540000|2024-09-24 09:19:00|173162.3|173072.3|173196.9|173106.9|173196.9|173106.9|173162.3|173072.3|10
1727169550000|2024-09-24 09:19:10|173195.4|173105.4|173186.8|173096.8|173199.2|173109.2|173185.7|173095.7|12
1727169560000|2024-09-24 09:19:20|173185|173095|173201.1|173111.1|173201.6|173111.6|173183.4|173093.4|11
1727169570000|2024-09-24 09:19:30|173200|173110|173184.3|173094.3|173200|173110|173184.3|173094.3|15
1727169580000|2024-09-24 09:19:40|173182.6|173092.6|173183.9|173093.9|173184.5|173094.5|173182.6|173092.6|5
1727169590000|2024-09-24 09:19:50|173183.6|173093.6|173184.2|173094.2|173184.2|173094.2|173183.6|173093.6|4
1727169600000|2024-09-24 09:20:00|173183.6|173093.6|173184.2|173094.2|173184.2|173094.2|173183.6|173093.6|3
1727169610000|2024-09-24 09:20:10|173189.2|173099.2|173186.6|173096.6|173189.2|173099.2|173186.6|173096.6|4
1727169620000|2024-09-24 09:20:20|173187.6|173097.6|173189.5|173099.5|173189.5|173099.5|173187.6|173097.6|4
1727169630000|2024-09-24 09:20:30|173189.7|173099.7|173190.3|173100.3|173190.3|173100.3|173189.7|173099.7|3
1727169640000|2024-09-24 09:20:40|173182.8|173092.8|173183.4|173093.4|173183.8|173093.8|173182.8|173092.8|4
1727169650000|2024-09-24 09:20:50|173183.5|173093.5|173181.1|173091.1|173183.5|173093.5|173181.1|173091.1|4
1727169660000|2024-09-24 09:21:00|173182.7|173092.7|173171|173081|173182.7|173092.7|173171|173081|6
1727169670000|2024-09-24 09:21:10|173170.2|173080.2|173172.9|173082.9|173172.9|173082.9|173170.2|173080.2|6
1727169680000|2024-09-24 09:21:20|173170.8|173080.8|173150.4|173060.4|173170.8|173080.8|173150.4|173060.4|9
1727169690000|2024-09-24 09:21:30|173153.2|173063.2|173154.7|173064.7|173155|173065|173153.2|173063.2|5
1727169700000|2024-09-24 09:21:40|173155.5|173065.5|173158|173068|173158|173068|173155.5|173065.5|2
1727169710000|2024-09-24 09:21:50|173155.5|173065.5|173155.5|173065.5|173155.5|173065.5|173155.5|173065.5|1
1727169720000|2024-09-24 09:22:00|173160.2|173070.2|173160.2|173070.2|173171.4|173081.4|173159.6|173069.6|8
1727169730000|2024-09-24 09:22:10|173162.7|173072.7|173156.1|173066.1|173162.7|173072.7|173156.1|173066.1|8
1727169740000|2024-09-24 09:22:20|173157.8|173067.8|173152.4|173062.4|173160.3|173070.3|173152.4|173062.4|11
1727169750000|2024-09-24 09:22:30|173154.8|173064.8|173155.7|173065.7|173155.9|173065.9|173150.5|173060.5|7
1727169760000|2024-09-24 09:22:40|173156|173066|173158.7|173068.7|173160.8|173070.8|173155.1|173065.1|7
1727169770000|2024-09-24 09:22:50|173161.5|173071.5|173162.8|173072.8|173164.1|173074.1|173158.7|173068.7|8
1727169780000|2024-09-24 09:23:00|173162.4|173072.4|173162.6|173072.6|173163.4|173073.4|173158.8|173068.8|7
1727169790000|2024-09-24 09:23:10|173163|173073|173163|173073|173164|173074|173161.8|173071.8|7
1727169800000|2024-09-24 09:23:20|173163.8|173073.8|173163.8|173073.8|173164.3|173074.3|173163.8|173073.8|3
1727169810000|2024-09-24 09:23:30|173164|173074|173164.4|173074.4|173164.4|173074.4|173163.9|173073.9|3
1727169820000|2024-09-24 09:23:40|173163.8|173073.8|173165.6|173075.6|173174|173084|173160.9|173070.9|7
1727169830000|2024-09-24 09:23:50|173163|173073|173162|173072|173168.8|173078.8|173162|173072|6
1727169840000|2024-09-24 09:24:00|173162.6|173072.6|173162|173072|173162.6|173072.6|173162|173072|7
1727169850000|2024-09-24 09:24:10|173166.5|173076.5|173166.5|173076.5|173170.6|173080.6|173166.5|173076.5|9
1727169860000|2024-09-24 09:24:20|173183.2|173093.2|173175.9|173085.9|173183.2|173093.2|173172.9|173082.9|11
1727169870000|2024-09-24 09:24:30|173183|173093|173184.1|173094.1|173185|173095|173177.5|173087.5|7
1727169880000|2024-09-24 09:24:40|173185.9|173095.9|173169.6|173079.6|173185.9|173095.9|173168.2|173078.2|8
1727169890000|2024-09-24 09:24:50|173168.5|173078.5|173174.3|173084.3|173174.3|173084.3|173168.5|173078.5|5
1727169900000|2024-09-24 09:25:00|173169.2|173079.2|173168.1|173078.1|173174.2|173084.2|173168.1|173078.1|6
1727169910000|2024-09-24 09:25:10|173168.3|173078.3|173168.6|173078.6|173168.6|173078.6|173168.3|173078.3|2
1727169920000|2024-09-24 09:25:20|173169.8|173079.8|173172.2|173082.2|173172.2|173082.2|173165.9|173075.9|6
1727169930000|2024-09-24 09:25:30|173171.8|173081.8|173172.5|173082.5|173172.5|173082.5|173171.8|173081.8|3
1727169940000|2024-09-24 09:25:40|173172.6|173082.6|173175.1|173085.1|173175.1|173085.1|173172.4|173082.4|4
1727169950000|2024-09-24 09:25:50|173174.7|173084.7|173190.9|173100.9|173190.9|173100.9|173173.5|173083.5|6
1727169960000|2024-09-24 09:26:00|173184|173094|173190.4|173100.4|173191.9|173101.9|173184|173094|5
1727169970000|2024-09-24 09:26:10|173191.4|173101.4|173190.9|173100.9|173191.4|173101.4|173184.3|173094.3|7
1727169980000|2024-09-24 09:26:20|173177.9|173087.9|173169.1|173079.1|173178|173088|173169.1|173079.1|7
1727169990000|2024-09-24 09:26:30|173169.9|173079.9|173164|173074|173169.9|173079.9|173164|173074|7
1727170000000|2024-09-24 09:26:40|173165.1|173075.1|173153.3|173063.3|173165.1|173075.1|173150.6|173060.6|11
1727170010000|2024-09-24 09:26:50|173152.7|173062.7|173152.7|173062.7|173157.1|173067.1|173152.7|173062.7|8
1727170020000|2024-09-24 09:27:00|173157.1|173067.1|173156.8|173066.8|173160|173070|173155.8|173065.8|9
1727170030000|2024-09-24 09:27:10|173156.1|173066.1|173152.5|173062.5|173161.2|173071.2|173150.9|173060.9|13
1727170040000|2024-09-24 09:27:20|173149|173059|173156.2|173066.2|173159.9|173069.9|173149|173059|10
1727170050000|2024-09-24 09:27:30|173158|173068|173156.5|173066.5|173161.8|173071.8|173152.8|173062.8|15
1727170060000|2024-09-24 09:27:40|173155.8|173065.8|173162.7|173072.7|173164.1|173074.1|173154.7|173064.7|9
1727170070000|2024-09-24 09:27:50|173154.8|173064.8|173180|173090|173180|173090|173154.8|173064.8|11
1727170080000|2024-09-24 09:28:00|173180.1|173090.1|173177.5|173087.5|173180.1|173090.1|173177.5|173087.5|5
1727170090000|2024-09-24 09:28:10|173171.9|173081.9|173177.1|173087.1|173177.1|173087.1|173169.4|173079.4|7
1727170100000|2024-09-24 09:28:20|173178.3|173088.3|173175.4|173085.4|173178.5|173088.5|173175.4|173085.4|4
1727170110000|2024-09-24 09:28:30|173178|173088|173177.7|173087.7|173178|173088|173174.4|173084.4|10
1727170120000|2024-09-24 09:28:40|173178.1|173088.1|173190.9|173100.9|173193.3|173103.3|173177.8|173087.8|10
1727170130000|2024-09-24 09:28:50|173191.3|173101.3|173197.5|173107.5|173197.8|173107.8|173191.3|173101.3|6
1727170140000|2024-09-24 09:29:00|173196.9|173106.9|173197.1|173107.1|173201.9|173111.9|173189.4|173099.4|10
1727170150000|2024-09-24 09:29:10|173196.8|173106.8|173196.5|173106.5|173198|173108|173191.4|173101.4|7
1727170160000|2024-09-24 09:29:20|173197.1|173107.1|173187|173097|173200.2|173110.2|173184.5|173094.5|14
1727170170000|2024-09-24 09:29:30|173191|173101|173189.2|173099.2|173196.3|173106.3|173187|173097|12
1727170180000|2024-09-24 09:29:40|173186.3|173096.3|173178.8|173088.8|173189|173099|173176.1|173086.1|14
1727170190000|2024-09-24 09:29:50|173176.3|173086.3|173179.6|173089.6|173181.3|173091.3|173175.9|173085.9|9
1727170200000|2024-09-24 09:30:00|173170.6|173080.6|173179.6|173089.6|173179.7|173089.7|173170.6|173080.6|5
1727170210000|2024-09-24 09:30:10|173179.5|173089.5|173179.8|173089.8|173179.8|173089.8|173179.5|173089.5|2
1727170220000|2024-09-24 09:30:20|173189.4|173099.4|173189.5|173099.5|173189.5|173099.5|173189.4|173099.4|2
1727170230000|2024-09-24 09:30:30|173187.8|173097.8|173172.5|173082.5|173187.8|173097.8|173171.9|173081.9|6
1727170240000|2024-09-24 09:30:40|173172.4|173082.4|173168.4|173078.4|173172.4|173082.4|173168.4|173078.4|2
1727170250000|2024-09-24 09:30:50|173168.9|173078.9|173178.1|173088.1|173178.1|173088.1|173168.6|173078.6|4
1727170260000|2024-09-24 09:31:00|173173.7|173083.7|173173.7|173083.7|173173.7|173083.7|173173.7|173083.7|1
1727170270000|2024-09-24 09:31:10|173179.3|173089.3|173179.3|173089.3|173179.3|173089.3|173179.3|173089.3|1
1727170280000|2024-09-24 09:31:20|173177.1|173087.1|173174|173084|173177.1|173087.1|173173.6|173083.6|4
1727170290000|2024-09-24 09:31:30|173176.1|173086.1|173159|173069|173176.1|173086.1|173157.8|173067.8|12
1727170300000|2024-09-24 09:31:40|173161.2|173071.2|173133.2|173043.2|173161.7|173071.7|173132.7|173042.7|15
1727170310000|2024-09-24 09:31:50|173129.3|173039.3|173097.5|173007.5|173129.3|173039.3|173082.9|172992.9|10
1727170320000|2024-09-24 09:32:00|173102.9|173012.9|173106.4|173016.4|173106.4|173016.4|173102.9|173012.9|3
1727170330000|2024-09-24 09:32:10|173099|173009|173091.7|173001.7|173099|173009|173091.7|173001.7|3
1727170340000|2024-09-24 09:32:20|173091.1|173001.1|173085.9|172995.9|173092.1|173002.1|173085.5|172995.5|7
1727170350000|2024-09-24 09:32:30|173086.3|172996.3|173095|173005|173095|173005|173085.7|172995.7|9
1727170360000|2024-09-24 09:32:40|173095.7|173005.7|173088.2|172998.2|173095.7|173005.7|173087.7|172997.7|6
1727170370000|2024-09-24 09:32:50|173087.7|172997.7|173086.4|172996.4|173087.8|172997.8|173084.5|172994.5|4
1727170380000|2024-09-24 09:33:00|173083.8|172993.8|173083.1|172993.1|173083.8|172993.8|173083|172993|4
1727170390000|2024-09-24 09:33:10|173083.2|172993.2|173086.5|172996.5|173086.5|172996.5|173083.2|172993.2|4
1727170400000|2024-09-24 09:33:20|173086.3|172996.3|173074.7|172984.7|173086.3|172996.3|173074.7|172984.7|9
1727170410000|2024-09-24 09:33:30|173074.6|172984.6|173083.5|172993.5|173083.5|172993.5|173074.6|172984.6|4
1727170420000|2024-09-24 09:33:40|173084|172994|173074.7|172984.7|173084|172994|173071.9|172981.9|5
1727170430000|2024-09-24 09:33:50|173073.7|172983.7|173073.7|172983.7|173073.7|172983.7|173073.4|172983.4|3
1727170440000|2024-09-24 09:34:00|173069.1|172979.1|173024.1|172934.1|173069.1|172979.1|173022.5|172932.5|10
1727170450000|2024-09-24 09:34:10|173026.3|172936.3|173025.5|172935.5|173028.2|172938.2|173018.4|172928.4|10
1727170460000|2024-09-24 09:34:20|173027.7|172937.7|173029.5|172939.5|173030.2|172940.2|173025.5|172935.5|14
1727170470000|2024-09-24 09:34:30|173029.4|172939.4|173031.4|172941.4|173031.4|172941.4|173027.1|172937.1|5
1727170480000|2024-09-24 09:34:40|173032.1|172942.1|173032.2|172942.2|173037.1|172947.1|173030.2|172940.2|8
1727170490000|2024-09-24 09:34:50|173030.3|172940.3|173032.1|172942.1|173032.1|172942.1|173030.3|172940.3|3
1727170500000|2024-09-24 09:35:00|173032|172942|173033|172943|173033|172943|173031.1|172941.1|3
1727170510000|2024-09-24 09:35:10|173031.1|172941.1|173043.5|172953.5|173045.6|172955.6|173031.1|172941.1|4
1727170520000|2024-09-24 09:35:20|173043.4|172953.4|173043.4|172953.4|173045.5|172955.5|173043.4|172953.4|6
1727170530000|2024-09-24 09:35:30|173045.5|172955.5|173041.4|172951.4|173045.5|172955.5|173041.4|172951.4|5
1727170540000|2024-09-24 09:35:40|173043.5|172953.5|173043.7|172953.7|173043.7|172953.7|173041.8|172951.8|3
1727170550000|2024-09-24 09:35:50|173046.3|172956.3|173035.5|172945.5|173060.9|172970.9|173035.5|172945.5|8
1727170560000|2024-09-24 09:36:00|173033.5|172943.5|173033.5|172943.5|173033.5|172943.5|173033.5|172943.5|1
1727170570000|2024-09-24 09:36:10|173034.3|172944.3|173034.3|172944.3|173034.3|172944.3|173034.3|172944.3|1
1727170580000|2024-09-24 09:36:20|173033.9|172943.9|173033.9|172943.9|173033.9|172943.9|173033.9|172943.9|1
1727170590000|2024-09-24 09:36:30|173032.8|172942.8|173030.4|172940.4|173032.8|172942.8|173028.1|172938.1|4
1727170600000|2024-09-24 09:36:40|173030.1|172940.1|173030|172940|173030.1|172940.1|173029.9|172939.9|4
1727170610000|2024-09-24 09:36:50|173029.9|172939.9|173028.1|172938.1|173029.9|172939.9|173028.1|172938.1|2
1727170620000|2024-09-24 09:37:00|173029.9|172939.9|173023.7|172933.7|173029.9|172939.9|173023.7|172933.7|3
1727170630000|2024-09-24 09:37:10|173023.4|172933.4|173023.3|172933.3|173027.3|172937.3|173023.2|172933.2|6
1727170640000|2024-09-24 09:37:20|173023.6|172933.6|173050.7|172960.7|173050.7|172960.7|173023.6|172933.6|11
1727170650000|2024-09-24 09:37:30|173049.9|172959.9|173048.5|172958.5|173054.1|172964.1|173048.5|172958.5|6
1727170660000|2024-09-24 09:37:40|173044.4|172954.4|173057|172967|173062.5|172972.5|173039.1|172949.1|13
1727170670000|2024-09-24 09:37:50|173054.8|172964.8|173087.4|172997.4|173090.6|173000.6|173054.8|172964.8|11
1727170680000|2024-09-24 09:38:00|173087.2|172997.2|173088|172998|173088.1|172998.1|173087.2|172997.2|3
1727170690000|2024-09-24 09:38:10|173087.4|172997.4|173085.4|172995.4|173087.4|172997.4|173080.9|172990.9|4
1727170700000|2024-09-24 09:38:20|173085.1|172995.1|173050.6|172960.6|173085.1|172995.1|173050.6|172960.6|7
1727170710000|2024-09-24 09:38:30|173035.7|172945.7|173029.4|172939.4|173035.7|172945.7|173028.1|172938.1|6
1727170720000|2024-09-24 09:38:40|173032.8|172942.8|173033.1|172943.1|173033.1|172943.1|173032.8|172942.8|2
1727170730000|2024-09-24 09:38:50|173033|172943|173029.2|172939.2|173033|172943|173027.5|172937.5|6
1727170740000|2024-09-24 09:39:00|173026.5|172936.5|173032.7|172942.7|173032.7|172942.7|173024.6|172934.6|7
1727170750000|2024-09-24 09:39:10|173034.7|172944.7|173029.4|172939.4|173034.7|172944.7|173029.3|172939.3|9
1727170760000|2024-09-24 09:39:20|173029.3|172939.3|173029.3|172939.3|173029.4|172939.4|173029.3|172939.3|3
1727170770000|2024-09-24 09:39:30|173029.4|172939.4|173013|172923|173029.6|172939.6|173008.7|172918.7|13
1727170780000|2024-09-24 09:39:40|173012.9|172922.9|173000|172910|173015.5|172925.5|172995.1|172905.1|6
1727170790000|2024-09-24 09:39:50|173002.8|172912.8|172995|172905|173003|172913|172995|172905|6
1727170800000|2024-09-24 09:40:00|172994.9|172904.9|172995.1|172905.1|172995.3|172905.3|172994.9|172904.9|4
1727170810000|2024-09-24 09:40:10|172995|172905|172993.1|172903.1|172995|172905|172991.9|172901.9|3
1727170820000|2024-09-24 09:40:20|172993.2|172903.2|172995.7|172905.7|173000.5|172910.5|172993.2|172903.2|9
1727170830000|2024-09-24 09:40:30|172995.8|172905.8|172997.7|172907.7|172997.7|172907.7|172995.7|172905.7|4
1727170840000|2024-09-24 09:40:40|172999.9|172909.9|173005.2|172915.2|173005.2|172915.2|172999.9|172909.9|5
1727170850000|2024-09-24 09:40:50|173007.3|172917.3|173002.9|172912.9|173007.3|172917.3|173002.7|172912.7|5
1727170860000|2024-09-24 09:41:00|173002.3|172912.3|173012.2|172922.2|173012.2|172922.2|173002.3|172912.3|4
1727170870000|2024-09-24 09:41:10|173009.6|172919.6|173009.6|172919.6|173009.6|172919.6|173009.6|172919.6|1
1727170880000|2024-09-24 09:41:20|173009.3|172919.3|173011|172921|173011|172921|173009.3|172919.3|3
1727170890000|2024-09-24 09:41:30|173010.9|172920.9|173017.7|172927.7|173017.7|172927.7|173009.3|172919.3|6
1727170900000|2024-09-24 09:41:40|173018|172928|173050.1|172960.1|173053.5|172963.5|173018|172928|11
1727170910000|2024-09-24 09:41:50|173053.3|172963.3|173059.1|172969.1|173059.9|172969.9|173053.3|172963.3|7
1727170920000|2024-09-24 09:42:00|173057.6|172967.6|173054.6|172964.6|173057.6|172967.6|173051.9|172961.9|11
1727170930000|2024-09-24 09:42:10|173054.7|172964.7|173054.7|172964.7|173060.9|172970.9|173054.7|172964.7|4
1727170940000|2024-09-24 09:42:20|173054.4|172964.4|173053.9|172963.9|173054.4|172964.4|173053.9|172963.9|2
1727170950000|2024-09-24 09:42:30|173057.7|172967.7|173091.1|173001.1|173091.1|173001.1|173054.3|172964.3|10
1727170960000|2024-09-24 09:42:40|173090.9|173000.9|173088.5|172998.5|173090.9|173000.9|173088.5|172998.5|3
1727170970000|2024-09-24 09:42:50|173088.3|172998.3|173087.6|172997.6|173088.5|172998.5|173086.9|172996.9|5
1727170980000|2024-09-24 09:43:00|173087.5|172997.5|173090.6|173000.6|173090.6|173000.6|173087.4|172997.4|3
1727170990000|2024-09-24 09:43:10|173089.3|172999.3|173077.9|172987.9|173091.2|173001.2|173076.1|172986.1|6
1727171000000|2024-09-24 09:43:20|173077.5|172987.5|173079.9|172989.9|173079.9|172989.9|173077.3|172987.3|6
1727171010000|2024-09-24 09:43:30|173081.9|172991.9|173088.6|172998.6|173088.6|172998.6|173081.9|172991.9|5
1727171020000|2024-09-24 09:43:40|173088.3|172998.3|173085.6|172995.6|173088.3|172998.3|173085.6|172995.6|4
1727171030000|2024-09-24 09:43:50|173085.2|172995.2|173084.2|172994.2|173087.4|172997.4|173056.7|172966.7|12
1727171040000|2024-09-24 09:44:00|173084.9|172994.9|173085.6|172995.6|173086|172996|173084.9|172994.9|4
1727171050000|2024-09-24 09:44:10|173089|172999|173098.3|173008.3|173098.3|173008.3|173086.8|172996.8|7
1727171060000|2024-09-24 09:44:20|173099.5|173009.5|173100|173010|173100|173010|173095.8|173005.8|8
1727171070000|2024-09-24 09:44:30|173100.2|173010.2|173115.8|173025.8|173117.6|173027.6|173100.2|173010.2|4
1727171080000|2024-09-24 09:44:40|173114|173024|173127.7|173037.7|173128.9|173038.9|173114|173024|12
1727171090000|2024-09-24 09:44:50|173127.6|173037.6|173098.8|173008.8|173130.4|173040.4|173098.8|173008.8|12
1727171100000|2024-09-24 09:45:00|173098.7|173008.7|173103.2|173013.2|173103.2|173013.2|173094.2|173004.2|7
1727171110000|2024-09-24 09:45:10|173103.3|173013.3|173103.3|173013.3|173103.5|173013.5|173103.3|173013.3|3
1727171120000|2024-09-24 09:45:20|173101.5|173011.5|173097.8|173007.8|173101.5|173011.5|173097.8|173007.8|4
1727171130000|2024-09-24 09:45:30|173097.6|173007.6|173102.2|173012.2|173102.2|173012.2|173097.6|173007.6|7
1727171140000|2024-09-24 09:45:40|173104.1|173014.1|173104.2|173014.2|173104.2|173014.2|173104.1|173014.1|4
1727171150000|2024-09-24 09:45:50|173106.2|173016.2|173110.9|173020.9|173110.9|173020.9|173104.3|173014.3|3
1727171160000|2024-09-24 09:46:00|173109.4|173019.4|173114.6|173024.6|173114.6|173024.6|173105.6|173015.6|13
1727171170000|2024-09-24 09:46:10|173114|173024|173110.9|173020.9|173116.8|173026.8|173110.9|173020.9|14
1727171180000|2024-09-24 09:46:20|173111.1|173021.1|173112|173022|173112.7|173022.7|173111.1|173021.1|9
1727171190000|2024-09-24 09:46:30|173112.1|173022.1|173112.1|173022.1|173112.3|173022.3|173110.8|173020.8|9
1727171200000|2024-09-24 09:46:40|173110.7|173020.7|173113.8|173023.8|173118.2|173028.2|173108.3|173018.3|15
1727171210000|2024-09-24 09:46:50|173115.1|173025.1|173115.1|173025.1|173116.1|173026.1|173113.7|173023.7|6
1727171220000|2024-09-24 09:47:00|173112.7|173022.7|173107.3|173017.3|173112.7|173022.7|173107.3|173017.3|2
1727171230000|2024-09-24 09:47:10|173109.6|173019.6|173116.1|173026.1|173116.1|173026.1|173109.6|173019.6|7
1727171240000|2024-09-24 09:47:20|173113.7|173023.7|173115.3|173025.3|173116.3|173026.3|173113.3|173023.3|8
1727171250000|2024-09-24 09:47:30|173114.2|173024.2|173117.2|173027.2|173123.5|173033.5|173114.2|173024.2|6
1727171260000|2024-09-24 09:47:40|173114|173024|173116.5|173026.5|173116.5|173026.5|173114|173024|2
1727171270000|2024-09-24 09:47:50|173119.9|173029.9|173116.9|173026.9|173120.9|173030.9|173116.5|173026.5|10
1727171280000|2024-09-24 09:48:00|173115.7|173025.7|173117|173027|173117|173027|173115.7|173025.7|4
1727171290000|2024-09-24 09:48:10|173116.6|173026.6|173107.8|173017.8|173116.6|173026.6|173105.2|173015.2|9
1727171300000|2024-09-24 09:48:20|173109.6|173019.6|173111.1|173021.1|173111.1|173021.1|173106.5|173016.5|4
1727171310000|2024-09-24 09:48:30|173117|173027|173108.1|173018.1|173117|173027|173108.1|173018.1|11
1727171320000|2024-09-24 09:48:40|173105.4|173015.4|173091.4|173001.4|173107.4|173017.4|173088.7|172998.7|7
1727171330000|2024-09-24 09:48:50|173091.5|173001.5|173094|173004|173096|173006|173091.5|173001.5|6
1727171340000|2024-09-24 09:49:00|173093.3|173003.3|173092.8|173002.8|173093.3|173003.3|173092.8|173002.8|3
1727171350000|2024-09-24 09:49:10|173092.5|173002.5|173092.8|173002.8|173093.8|173003.8|173092.5|173002.5|4
1727171360000|2024-09-24 09:49:20|173091.9|173001.9|173090.9|173000.9|173091.9|173001.9|173087.5|172997.5|6
1727171370000|2024-09-24 09:49:30|173092.9|173002.9|173093.9|173003.9|173093.9|173003.9|173092.9|173002.9|5
1727171380000|2024-09-24 09:49:40|173093.1|173003.1|173092.9|173002.9|173094|173004|173092.9|173002.9|5
1727171390000|2024-09-24 09:49:50|173093|173003|173090.5|173000.5|173093|173003|173090.5|173000.5|3
1727171400000|2024-09-24 09:50:00|173088.4|172998.4|173088|172998|173088.4|172998.4|173088|172998|3
1727171410000|2024-09-24 09:50:10|173085.7|172995.7|173087.9|172997.9|173087.9|172997.9|173085.7|172995.7|3
1727171420000|2024-09-24 09:50:20|173086.9|172996.9|173086.9|172996.9|173086.9|172996.9|173086.9|172996.9|1
1727171430000|2024-09-24 09:50:30|173085.4|172995.4|173087.7|172997.7|173087.7|172997.7|173084.8|172994.8|5
1727171440000|2024-09-24 09:50:40|173097.1|173007.1|173086.3|172996.3|173097.1|173007.1|173086.3|172996.3|4
1727171450000|2024-09-24 09:50:50|173088.7|172998.7|173090.8|173000.8|173092.3|173002.3|173085.6|172995.6|7
1727171460000|2024-09-24 09:51:00|173090.6|173000.6|173090.6|173000.6|173090.6|173000.6|173090.6|173000.6|1
1727171470000|2024-09-24 09:51:10|173090.7|173000.7|173066.2|172976.2|173090.9|173000.9|173062.9|172972.9|6
1727171480000|2024-09-24 09:51:20|173069|172979|173113.4|173023.4|173120.6|173030.6|173069|172979|12
1727171490000|2024-09-24 09:51:30|173118.3|173028.3|173117.3|173027.3|173118.6|173028.6|173114|173024|6
1727171500000|2024-09-24 09:51:40|173115.1|173025.1|173109.9|173019.9|173117.1|173027.1|173109.9|173019.9|6
1727171510000|2024-09-24 09:51:50|173111.4|173021.4|173100.1|173010.1|173111.4|173021.4|173098.4|173008.4|10
1727171520000|2024-09-24 09:52:00|173098.8|173008.8|173099.9|173009.9|173099.9|173009.9|173098.8|173008.8|3
1727171530000|2024-09-24 09:52:10|173100.6|173010.6|173100.6|173010.6|173100.6|173010.6|173100.6|173010.6|1
1727171540000|2024-09-24 09:52:20|173102.5|173012.5|173097.2|173007.2|173102.6|173012.6|173091.6|173001.6|8
1727171550000|2024-09-24 09:52:30|173097.3|173007.3|173094.4|173004.4|173097.3|173007.3|173094.4|173004.4|3
1727171560000|2024-09-24 09:52:40|173091.9|173001.9|173092.7|173002.7|173092.7|173002.7|173090.8|173000.8|3
1727171570000|2024-09-24 09:52:50|173090.8|173000.8|173092|173002|173095.8|173005.8|173089.3|172999.3|8
1727171580000|2024-09-24 09:53:00|173098.7|173008.7|173107.7|173017.7|173107.7|173017.7|173090.9|173000.9|8
1727171590000|2024-09-24 09:53:10|173104.7|173014.7|173098.6|173008.6|173105.3|173015.3|173094.9|173004.9|8
1727171600000|2024-09-24 09:53:20|173099.1|173009.1|173106.9|173016.9|173106.9|173016.9|173098.1|173008.1|6
1727171610000|2024-09-24 09:53:30|173107.1|173017.1|173104.2|173014.2|173107.1|173017.1|173104.2|173014.2|2
1727171620000|2024-09-24 09:53:40|173104.3|173014.3|173104.3|173014.3|173104.3|173014.3|173104.3|173014.3|1
1727171630000|2024-09-24 09:53:50|173100.6|173010.6|173091.8|173001.8|173105.1|173015.1|173091.8|173001.8|6
1727171640000|2024-09-24 09:54:00|173091.3|173001.3|173095.9|173005.9|173095.9|173005.9|173091.3|173001.3|3
1727171650000|2024-09-24 09:54:10|173092.9|173002.9|173091.8|173001.8|173092.9|173002.9|173091.8|173001.8|4
1727171660000|2024-09-24 09:54:20|173092.2|173002.2|173095.2|173005.2|173095.2|173005.2|173091.5|173001.5|6
1727171670000|2024-09-24 09:54:30|173109.3|173019.3|173094.7|173004.7|173109.3|173019.3|173091.4|173001.4|8
1727171680000|2024-09-24 09:54:40|173098.5|173008.5|173096.5|173006.5|173098.5|173008.5|173092.8|173002.8|4
1727171690000|2024-09-24 09:54:50|173092.8|173002.8|173095.5|173005.5|173095.5|173005.5|173088.5|172998.5|10
1727171700000|2024-09-24 09:55:00|173091.7|173001.7|173089.6|172999.6|173093.3|173003.3|173089.6|172999.6|5
1727171710000|2024-09-24 09:55:10|173091.3|173001.3|173112.6|173022.6|173114.7|173024.7|173091.2|173001.2|8
1727171720000|2024-09-24 09:55:20|173119.2|173029.2|173132.4|173042.4|173132.4|173042.4|173114|173024|9
1727171730000|2024-09-24 09:55:30|173133.5|173043.5|173135.5|173045.5|173135.5|173045.5|173133.5|173043.5|5
1727171740000|2024-09-24 09:55:40|173131|173041|173135.6|173045.6|173135.6|173045.6|173131|173041|3
1727171750000|2024-09-24 09:55:50|173137.1|173047.1|173134.6|173044.6|173137.1|173047.1|173134.6|173044.6|3
1727171760000|2024-09-24 09:56:00|173134.5|173044.5|173125.5|173035.5|173134.5|173044.5|173101|173011|17
1727171770000|2024-09-24 09:56:10|173124.9|173034.9|173113.8|173023.8|173124.9|173034.9|173108.8|173018.8|16
1727171780000|2024-09-24 09:56:20|173111.2|173021.2|173111.5|173021.5|173113.8|173023.8|173107.6|173017.6|10
1727171790000|2024-09-24 09:56:30|173114.4|173024.4|173108.3|173018.3|173116.6|173026.6|173104|173014|22
1727171800000|2024-09-24 09:56:40|173108.4|173018.4|173106.1|173016.1|173108.4|173018.4|173105.9|173015.9|5
1727171810000|2024-09-24 09:56:50|173108.4|173018.4|173109.1|173019.1|173112.4|173022.4|173106.3|173016.3|13
1727171820000|2024-09-24 09:57:00|173112|173022|173108.8|173018.8|173112.8|173022.8|173105.6|173015.6|19
1727171830000|2024-09-24 09:57:10|173109.2|173019.2|173109.1|173019.1|173112.2|173022.2|173108.9|173018.9|14
1727171840000|2024-09-24 09:57:20|173111.6|173021.6|173105.7|173015.7|173114.1|173024.1|173103.4|173013.4|14
1727171850000|2024-09-24 09:57:30|173102.6|173012.6|173112.5|173022.5|173116.1|173026.1|173102.6|173012.6|15
1727171860000|2024-09-24 09:57:40|173115.2|173025.2|173109.6|173019.6|173115.2|173025.2|173106.1|173016.1|11
1727171870000|2024-09-24 09:57:50|173109.4|173019.4|173106.1|173016.1|173112.4|173022.4|173101|173011|14
1727171880000|2024-09-24 09:58:00|173103.2|173013.2|173099.7|173009.7|173105.3|173015.3|173099.5|173009.5|8
1727171890000|2024-09-24 09:58:10|173102.7|173012.7|173102.6|173012.6|173102.7|173012.7|173099.7|173009.7|4
1727171900000|2024-09-24 09:58:20|173099.5|173009.5|173100.6|173010.6|173100.6|173010.6|173080.7|172990.7|15
1727171910000|2024-09-24 09:58:30|173097.5|173007.5|173092.5|173002.5|173097.5|173007.5|173092.5|173002.5|8
1727171920000|2024-09-24 09:58:40|173095.6|173005.6|173095.7|173005.7|173095.7|173005.7|173092.7|173002.7|3
1727171930000|2024-09-24 09:58:50|173097.6|173007.6|173111|173021|173113.5|173023.5|173097.6|173007.6|4
1727171940000|2024-09-24 09:59:00|173111.4|173021.4|173109.1|173019.1|173116.5|173026.5|173109.1|173019.1|6
1727171950000|2024-09-24 09:59:10|173109|173019|173100|173010|173109|173019|173096.4|173006.4|7
1727171960000|2024-09-24 09:59:20|173097.7|173007.7|173096.3|173006.3|173097.7|173007.7|173096.2|173006.2|5
1727171970000|2024-09-24 09:59:30|173093.3|173003.3|173098.2|173008.2|173101.8|173011.8|173093.3|173003.3|5
1727171980000|2024-09-24 09:59:40|173098.4|173008.4|173098.3|173008.3|173098.4|173008.4|173098.1|173008.1|3
1727171990000|2024-09-24 09:59:50|173095.4|173005.4|173095.2|173005.2|173095.4|173005.4|173095.1|173005.1|3
1727172000000|2024-09-24 10:00:00|173094.9|173004.9|173095.1|173005.1|173095.1|173005.1|173094.9|173004.9|2
1727172010000|2024-09-24 10:00:10|173092.8|173002.8|173082.4|172992.4|173096.4|173006.4|173082.4|172992.4|12
1727172020000|2024-09-24 10:00:20|173082.7|172992.7|173036.8|172946.8|173082.7|172992.7|173024.5|172934.5|14
1727172030000|2024-09-24 10:00:30|173036.9|172946.9|173034.9|172944.9|173038|172948|173034.9|172944.9|5
1727172040000|2024-09-24 10:00:40|173037.9|172947.9|173041|172951|173043.9|172953.9|173037.9|172947.9|5
1727172050000|2024-09-24 10:00:50|173040.9|172950.9|173039.5|172949.5|173041.6|172951.6|173039.5|172949.5|6
1727172060000|2024-09-24 10:01:00|173039.4|172949.4|173039.7|172949.7|173042.3|172952.3|173036.1|172946.1|8
1727172070000|2024-09-24 10:01:10|173040.2|172950.2|173040.6|172950.6|173040.6|172950.6|173039.7|172949.7|3
1727172080000|2024-09-24 10:01:20|173040.5|172950.5|173040.6|172950.6|173040.6|172950.6|173040.3|172950.3|4
1727172090000|2024-09-24 10:01:30|173040.4|172950.4|173054.6|172964.6|173054.6|172964.6|173040.4|172950.4|4
1727172100000|2024-09-24 10:01:40|173052|172962|173053.9|172963.9|173053.9|172963.9|173042.6|172952.6|11
1727172110000|2024-09-24 10:01:50|173054.8|172964.8|173052|172962|173057.1|172967.1|173052|172962|4
1727172120000|2024-09-24 10:02:00|173051.8|172961.8|173052.8|172962.8|173053.1|172963.1|173039.7|172949.7|9
1727172130000|2024-09-24 10:02:10|173050.3|172960.3|173043.9|172953.9|173050.3|172960.3|173035.7|172945.7|7
1727172140000|2024-09-24 10:02:20|173044.5|172954.5|173055|172965|173055|172965|173044.5|172954.5|9
1727172150000|2024-09-24 10:02:30|173054.7|172964.7|173047.2|172957.2|173054.9|172964.9|173047.2|172957.2|4
1727172160000|2024-09-24 10:02:40|173047.3|172957.3|173058.3|172968.3|173058.8|172968.8|173047.3|172957.3|9
1727172170000|2024-09-24 10:02:50|173059.6|172969.6|173054.7|172964.7|173060|172970|173051|172961|7
1727172180000|2024-09-24 10:03:00|173054.4|172964.4|173053.7|172963.7|173060.7|172970.7|173053.7|172963.7|6
1727172190000|2024-09-24 10:03:10|173056|172966|173060.1|172970.1|173060.1|172970.1|173056|172966|5
1727172200000|2024-09-24 10:03:20|173059.2|172969.2|173066.1|172976.1|173069.9|172979.9|173059.2|172969.2|10
1727172210000|2024-09-24 10:03:30|173065.9|172975.9|173065.9|172975.9|173066.2|172976.2|173065.9|172975.9|4
1727172220000|2024-09-24 10:03:40|173069.2|172979.2|173063.5|172973.5|173069.2|172979.2|173057.1|172967.1|12
1727172230000|2024-09-24 10:03:50|173066.4|172976.4|173063.4|172973.4|173069.2|172979.2|173060|172970|9
1727172240000|2024-09-24 10:04:00|173060.5|172970.5|173065.4|172975.4|173065.4|172975.4|173060.5|172970.5|6
1727172250000|2024-09-24 10:04:10|173064.9|172974.9|173058.9|172968.9|173064.9|172974.9|173052.1|172962.1|9
1727172260000|2024-09-24 10:04:20|173057.6|172967.6|173058|172968|173059.5|172969.5|173057.6|172967.6|5
1727172270000|2024-09-24 10:04:30|173055.7|172965.7|173056.8|172966.8|173058.9|172968.9|173055.7|172965.7|5
1727172280000|2024-09-24 10:04:40|173054|172964|173059.2|172969.2|173059.2|172969.2|173054|172964|11
1727172290000|2024-09-24 10:04:50|173059.6|172969.6|173056.2|172966.2|173059.6|172969.6|173056.2|172966.2|5
1727172300000|2024-09-24 10:05:00|173058.1|172968.1|173055.1|172965.1|173063|172973|173053.6|172963.6|10
1727172310000|2024-09-24 10:05:10|173057.7|172967.7|173054.7|172964.7|173057.7|172967.7|173050.1|172960.1|14
1727172320000|2024-09-24 10:05:20|173054.9|172964.9|173055.4|172965.4|173055.5|172965.5|173054.7|172964.7|7
1727172330000|2024-09-24 10:05:30|173047.8|172957.8|173054.6|172964.6|173054.6|172964.6|173047.8|172957.8|5
1727172340000|2024-09-24 10:05:40|173054.5|172964.5|173053.2|172963.2|173057|172967|173049.5|172959.5|8
1727172350000|2024-09-24 10:05:50|173058.6|172968.6|173060.4|172970.4|173060.4|172970.4|173054.8|172964.8|14
1727172360000|2024-09-24 10:06:00|173058.6|172968.6|173057.2|172967.2|173060|172970|173055.2|172965.2|6
1727172370000|2024-09-24 10:06:10|173057.7|172967.7|173053.5|172963.5|173057.7|172967.7|173049.2|172959.2|9
1727172380000|2024-09-24 10:06:20|173055.6|172965.6|173053.2|172963.2|173055.6|172965.6|173051.9|172961.9|5
1727172390000|2024-09-24 10:06:30|173051.5|172961.5|173053.4|172963.4|173060|172970|173051.5|172961.5|17
1727172400000|2024-09-24 10:06:40|173055.5|172965.5|173054.6|172964.6|173055.5|172965.5|173053.4|172963.4|6
1727172410000|2024-09-24 10:06:50|173056.5|172966.5|173055.6|172965.6|173057.4|172967.4|173054.6|172964.6|12
1727172420000|2024-09-24 10:07:00|173057.4|172967.4|173044.4|172954.4|173057.4|172967.4|173026.4|172936.4|9
1727172430000|2024-09-24 10:07:10|173042.2|172952.2|173060.9|172970.9|173060.9|172970.9|173042.2|172952.2|10
1727172440000|2024-09-24 10:07:20|173061|172971|173061|172971|173061|172971|173061|172971|1
1727172450000|2024-09-24 10:07:30|173058.9|172968.9|173050.6|172960.6|173058.9|172968.9|173036.3|172946.3|7
1727172460000|2024-09-24 10:07:40|173048.9|172958.9|173051.4|172961.4|173051.4|172961.4|173048.9|172958.9|4
1727172470000|2024-09-24 10:07:50|173054|172964|173059.9|172969.9|173059.9|172969.9|173050.8|172960.8|8
1727172480000|2024-09-24 10:08:00|173059.8|172969.8|173053.9|172963.9|173059.9|172969.9|173053.9|172963.9|6
1727172490000|2024-09-24 10:08:10|173056.4|172966.4|173056.8|172966.8|173059.5|172969.5|173056.4|172966.4|7
1727172500000|2024-09-24 10:08:20|173056.7|172966.7|173057.5|172967.5|173057.9|172967.9|173056.7|172966.7|5
1727172510000|2024-09-24 10:08:30|173052.6|172962.6|173061.4|172971.4|173069.1|172979.1|173045.1|172955.1|8
1727172520000|2024-09-24 10:08:40|173058.6|172968.6|173059.5|172969.5|173060.8|172970.8|173058.6|172968.6|4
1727172530000|2024-09-24 10:08:50|173059.4|172969.4|173059.4|172969.4|173059.4|172969.4|173059.4|172969.4|1
1727172540000|2024-09-24 10:09:00|173060.9|172970.9|173058.6|172968.6|173060.9|172970.9|173058.6|172968.6|5
1727172550000|2024-09-24 10:09:10|173060.2|172970.2|173060.7|172970.7|173068.5|172978.5|173054.8|172964.8|6
1727172560000|2024-09-24 10:09:20|173057.6|172967.6|173055.9|172965.9|173057.6|172967.6|173055.9|172965.9|2
1727172570000|2024-09-24 10:09:30|173059|172969|173059|172969|173059|172969|173059|172969|1
1727172580000|2024-09-24 10:09:40|173058.9|172968.9|173057|172967|173058.9|172968.9|173057|172967|5
1727172590000|2024-09-24 10:09:50|173057.3|172967.3|173069|172979|173069|172979|173057.3|172967.3|5
1727172600000|2024-09-24 10:10:00|173066.5|172976.5|173067.1|172977.1|173069.4|172979.4|173065.7|172975.7|6
1727172610000|2024-09-24 10:10:10|173069.5|172979.5|173066.4|172976.4|173069.5|172979.5|173062.5|172972.5|7
1727172620000|2024-09-24 10:10:20|173067.1|172977.1|173067.7|172977.7|173067.7|172977.7|173067.1|172977.1|2
1727172640000|2024-09-24 10:10:40|173068|172978|173074|172984|173074|172984|173067.7|172977.7|3
1727172650000|2024-09-24 10:10:50|173074.1|172984.1|173069.7|172979.7|173074.1|172984.1|173067.7|172977.7|3
1727172660000|2024-09-24 10:11:00|173067.7|172977.7|173081.2|172991.2|173082.6|172992.6|173067.7|172977.7|9
1727172670000|2024-09-24 10:11:10|173085.8|172995.8|173081.3|172991.3|173085.8|172995.8|173081.3|172991.3|2
1727172680000|2024-09-24 10:11:20|173078.9|172988.9|173076.5|172986.5|173078.9|172988.9|173073.2|172983.2|6
1727172690000|2024-09-24 10:11:30|173075.1|172985.1|173075.1|172985.1|173075.1|172985.1|173075.1|172985.1|1
1727172700000|2024-09-24 10:11:40|173075.2|172985.2|173076.7|172986.7|173078.8|172988.8|173075.2|172985.2|6
1727172710000|2024-09-24 10:11:50|173080|172990|173083.4|172993.4|173083.4|172993.4|173076.7|172986.7|4
1727172720000|2024-09-24 10:12:00|173084.6|172994.6|173084.6|172994.6|173084.6|172994.6|173080.5|172990.5|5
1727172730000|2024-09-24 10:12:10|173084.4|172994.4|173077.5|172987.5|173084.4|172994.4|173074.4|172984.4|7
1727172740000|2024-09-24 10:12:20|173080.7|172990.7|173079.5|172989.5|173081.7|172991.7|173078|172988|11
1727172750000|2024-09-24 10:12:30|173081.7|172991.7|173087.6|172997.6|173087.6|172997.6|173078.4|172988.4|7
1727172760000|2024-09-24 10:12:40|173087.5|172997.5|173088.5|172998.5|173088.5|172998.5|173085.3|172995.3|4
1727172770000|2024-09-24 10:12:50|173086.6|172996.6|173086.6|172996.6|173087|172997|173086|172996|5
1727172780000|2024-09-24 10:13:00|173086.3|172996.3|173086|172996|173086.6|172996.6|173086|172996|3
1727172790000|2024-09-24 10:13:10|173085.7|172995.7|173085.9|172995.9|173085.9|172995.9|173085.7|172995.7|2
1727172800000|2024-09-24 10:13:20|173091.3|173001.3|173095.3|173005.3|173098.9|173008.9|173091.3|173001.3|9
1727172810000|2024-09-24 10:13:30|173095.7|173005.7|173092.4|173002.4|173095.8|173005.8|173090|173000|8
1727172820000|2024-09-24 10:13:40|173092.1|173002.1|173094.4|173004.4|173094.4|173004.4|173092.1|173002.1|10
1727172830000|2024-09-24 10:13:50|173095.1|173005.1|173093|173003|173095.1|173005.1|173093|173003|2
1727172840000|2024-09-24 10:14:00|173095.5|173005.5|173106.3|173016.3|173108.7|173018.7|173094.9|173004.9|8
1727172850000|2024-09-24 10:14:10|173106.2|173016.2|173109.8|173019.8|173113.4|173023.4|173106.2|173016.2|8
1727172860000|2024-09-24 10:14:20|173107.6|173017.6|173110.7|173020.7|173114.6|173024.6|173107.6|173017.6|10
1727172870000|2024-09-24 10:14:30|173110.2|173020.2|173096.9|173006.9|173110.2|173020.2|173096.9|173006.9|7
1727172880000|2024-09-24 10:14:40|173097.4|173007.4|173096.5|173006.5|173100.8|173010.8|173096.5|173006.5|4
1727172890000|2024-09-24 10:14:50|173100.4|173010.4|173094.7|173004.7|173100.4|173010.4|173091.1|173001.1|6
1727172900000|2024-09-24 10:15:00|173094.8|173004.8|173094.7|173004.7|173094.8|173004.8|173094.2|173004.2|4
1727172910000|2024-09-24 10:15:10|173094.5|173004.5|173094.8|173004.8|173094.8|173004.8|173094.5|173004.5|2
1727172920000|2024-09-24 10:15:20|173095|173005|173097.1|173007.1|173097.1|173007.1|173091.6|173001.6|9
1727172930000|2024-09-24 10:15:30|173094.3|173004.3|173093.9|173003.9|173094.3|173004.3|173093.9|173003.9|5
1727172940000|2024-09-24 10:15:40|173093.5|173003.5|173093.9|173003.9|173094|173004|173093.5|173003.5|3
1727172950000|2024-09-24 10:15:50|173097|173007|173105.7|173015.7|173106.3|173016.3|173097|173007|9
1727172960000|2024-09-24 10:16:00|173101.9|173011.9|173111.3|173021.3|173111.3|173021.3|173101.9|173011.9|9
1727172970000|2024-09-24 10:16:10|173111|173021|173163.7|173073.7|173163.7|173073.7|173107.5|173017.5|4
1727172980000|2024-09-24 10:16:20|173151.8|173061.8|173165.7|173075.7|173169.6|173079.6|173151.8|173061.8|18
1727172990000|2024-09-24 10:16:30|173161.3|173071.3|173165.4|173075.4|173170.4|173080.4|173155.6|173065.6|9
1727173000000|2024-09-24 10:16:40|173165.7|173075.7|173167.8|173077.8|173167.8|173077.8|173161.8|173071.8|7
1727173010000|2024-09-24 10:16:50|173165.6|173075.6|173163.6|173073.6|173167.4|173077.4|173163.6|173073.6|3
1727173020000|2024-09-24 10:17:00|173161.2|173071.2|173160.4|173070.4|173164|173074|173160.4|173070.4|5
1727173030000|2024-09-24 10:17:10|173162.6|173072.6|173160.5|173070.5|173166.1|173076.1|173160.5|173070.5|7
1727173040000|2024-09-24 10:17:20|173162.7|173072.7|173161.4|173071.4|173162.7|173072.7|173158|173068|5
1727173050000|2024-09-24 10:17:30|173161.3|173071.3|173162.4|173072.4|173165|173075|173161.3|173071.3|4
1727173060000|2024-09-24 10:17:40|173161.8|173071.8|173162.3|173072.3|173162.3|173072.3|173161.8|173071.8|3
1727173070000|2024-09-24 10:17:50|173162.1|173072.1|173160.7|173070.7|173164.2|173074.2|173160.7|173070.7|6
1727173080000|2024-09-24 10:18:00|173162.6|173072.6|173162.2|173072.2|173166.5|173076.5|173153.7|173063.7|8
1727173090000|2024-09-24 10:18:10|173162|173072|173162.2|173072.2|173163.3|173073.3|173162|173072|4
1727173100000|2024-09-24 10:18:20|173162.4|173072.4|173162.3|173072.3|173162.4|173072.4|173162.3|173072.3|2
1727173110000|2024-09-24 10:18:30|173158.8|173068.8|173160|173070|173160.8|173070.8|173158.8|173068.8|5
1727173120000|2024-09-24 10:18:40|173160.3|173070.3|173160.3|173070.3|173160.3|173070.3|173160.3|173070.3|1
1727173130000|2024-09-24 10:18:50|173160.1|173070.1|173157.8|173067.8|173160.5|173070.5|173156.2|173066.2|5
1727173140000|2024-09-24 10:19:00|173159.9|173069.9|173161.5|173071.5|173161.5|173071.5|173159.9|173069.9|6
1727173150000|2024-09-24 10:19:10|173161.3|173071.3|173161.3|173071.3|173161.3|173071.3|173161.1|173071.1|3
1727173160000|2024-09-24 10:19:20|173156.1|173066.1|173158.2|173068.2|173159.5|173069.5|173156.1|173066.1|5
1727173170000|2024-09-24 10:19:30|173159.9|173069.9|173160.5|173070.5|173161.1|173071.1|173157.2|173067.2|8
1727173180000|2024-09-24 10:19:40|173160.6|173070.6|173163.6|173073.6|173163.6|173073.6|173160.6|173070.6|5
1727173190000|2024-09-24 10:19:50|173165.1|173075.1|173160.3|173070.3|173165.1|173075.1|173156.7|173066.7|9
1727173200000|2024-09-24 10:20:00|173160.5|173070.5|173158.3|173068.3|173160.5|173070.5|173155|173065|5
1727173210000|2024-09-24 10:20:10|173160.5|173070.5|173158.1|173068.1|173160.6|173070.6|173158.1|173068.1|8
1727173220000|2024-09-24 10:20:20|173160.4|173070.4|173158.8|173068.8|173161.3|173071.3|173157.4|173067.4|6
1727173230000|2024-09-24 10:20:30|173155.2|173065.2|173157.9|173067.9|173160.9|173070.9|173154.9|173064.9|7
1727173240000|2024-09-24 10:20:40|173157.6|173067.6|173142.7|173052.7|173157.6|173067.6|173136.1|173046.1|6
1727173250000|2024-09-24 10:20:50|173140.2|173050.2|173151.2|173061.2|173151.2|173061.2|173140.2|173050.2|9
1727173260000|2024-09-24 10:21:00|173154.6|173064.6|173152.5|173062.5|173157.7|173067.7|173152.5|173062.5|4
1727173270000|2024-09-24 10:21:10|173156|173066|173151.3|173061.3|173156|173066|173149.2|173059.2|8
1727173280000|2024-09-24 10:21:20|173153.9|173063.9|173151|173061|173153.9|173063.9|173151|173061|4
1727173290000|2024-09-24 10:21:30|173148.9|173058.9|173151|173061|173151|173061|173148.9|173058.9|4
1727173300000|2024-09-24 10:21:40|173147.4|173057.4|173146.9|173056.9|173147.9|173057.9|173142.2|173052.2|6
1727173310000|2024-09-24 10:21:50|173147.9|173057.9|173151.7|173061.7|173153.5|173063.5|173147.9|173057.9|5
1727173320000|2024-09-24 10:22:00|173152.8|173062.8|173152.8|173062.8|173152.8|173062.8|173152.8|173062.8|1
1727173340000|2024-09-24 10:22:20|173149.2|173059.2|173151.3|173061.3|173152.8|173062.8|173149.2|173059.2|6
1727173350000|2024-09-24 10:22:30|173155.3|173065.3|173148.8|173058.8|173155.3|173065.3|173145.3|173055.3|5
1727173360000|2024-09-24 10:22:40|173149.2|173059.2|173155.3|173065.3|173155.3|173065.3|173149.2|173059.2|3
1727173370000|2024-09-24 10:22:50|173157.1|173067.1|173157.1|173067.1|173157.1|173067.1|173157.1|173067.1|1
1727173380000|2024-09-24 10:23:00|173166|173076|173161.3|173071.3|173166|173076|173161.3|173071.3|4
1727173390000|2024-09-24 10:23:10|173158.6|173068.6|173157.7|173067.7|173163.2|173073.2|173157.7|173067.7|8
1727173400000|2024-09-24 10:23:20|173157.2|173067.2|173155.7|173065.7|173159.4|173069.4|173153.3|173063.3|7
1727173410000|2024-09-24 10:23:30|173154.3|173064.3|173117.4|173027.4|173159.5|173069.5|173103.1|173013.1|24
1727173420000|2024-09-24 10:23:40|173119|173029|173120.2|173030.2|173120.2|173030.2|173117.2|173027.2|6
1727173430000|2024-09-24 10:23:50|173120|173030|173123.7|173033.7|173123.7|173033.7|173120|173030|3
1727173440000|2024-09-24 10:24:00|173123.6|173033.6|173137.9|173047.9|173145.8|173055.8|173123.6|173033.6|7
1727173450000|2024-09-24 10:24:10|173138|173048|173137.9|173047.9|173138|173048|173137.9|173047.9|2
1727173460000|2024-09-24 10:24:20|173140.3|173050.3|173140.4|173050.4|173140.4|173050.4|173140.1|173050.1|3
1727173470000|2024-09-24 10:24:30|173140.1|173050.1|173140.1|173050.1|173140.1|173050.1|173140.1|173050.1|1
1727173480000|2024-09-24 10:24:40|173140|173050|173141.2|173051.2|173144.4|173054.4|173140|173050|3
1727173490000|2024-09-24 10:24:50|173141|173051|173141|173051|173141|173051|173141|173051|1
1727173500000|2024-09-24 10:25:00|173141.1|173051.1|173142.1|173052.1|173145.1|173055.1|173141.1|173051.1|5
1727173510000|2024-09-24 10:25:10|173144.9|173054.9|173158|173068|173158|173068|173144.9|173054.9|11
1727173520000|2024-09-24 10:25:20|173156.1|173066.1|173159.9|173069.9|173159.9|173069.9|173156.1|173066.1|6
1727173530000|2024-09-24 10:25:30|173160.1|173070.1|173164.3|173074.3|173164.3|173074.3|173158.6|173068.6|10
1727173540000|2024-09-24 10:25:40|173164.2|173074.2|173180.3|173090.3|173180.3|173090.3|173164.2|173074.2|9
1727173550000|2024-09-24 10:25:50|173178.7|173088.7|173196.2|173106.2|173196.2|173106.2|173177.5|173087.5|11
1727173560000|2024-09-24 10:26:00|173198.9|173108.9|173209.7|173119.7|173210|173120|173194.8|173104.8|9
1727173570000|2024-09-24 10:26:10|173207.5|173117.5|173195.7|173105.7|173207.5|173117.5|173195.7|173105.7|12
1727173580000|2024-09-24 10:26:20|173198.8|173108.8|173194.9|173104.9|173200.8|173110.8|173194.9|173104.9|6
1727173590000|2024-09-24 10:26:30|173196.8|173106.8|173194.4|173104.4|173197.7|173107.7|173191.3|173101.3|7
1727173600000|2024-09-24 10:26:40|173195.5|173105.5|173195.4|173105.4|173195.5|173105.5|173195.4|173105.4|2
1727173610000|2024-09-24 10:26:50|173195.5|173105.5|173195.5|173105.5|173195.5|173105.5|173195.5|173105.5|1
1727173620000|2024-09-24 10:27:00|173193.2|173103.2|173193.2|173103.2|173193.2|173103.2|173193.2|173103.2|1
1727173630000|2024-09-24 10:27:10|173189.9|173099.9|173191.3|173101.3|173191.3|173101.3|173189|173099|5
1727173640000|2024-09-24 10:27:20|173183.3|173093.3|173185.8|173095.8|173186.7|173096.7|173183.3|173093.3|3
1727173650000|2024-09-24 10:27:30|173186|173096|173185.8|173095.8|173186|173096|173185.8|173095.8|2
1727173660000|2024-09-24 10:27:40|173181.7|173091.7|173175|173085|173181.7|173091.7|173166.8|173076.8|6
1727173670000|2024-09-24 10:27:50|173174.7|173084.7|173172|173082|173174.7|173084.7|173172|173082|2
1727173680000|2024-09-24 10:28:00|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|1
1727173690000|2024-09-24 10:28:10|173177.3|173087.3|173182.9|173092.9|173182.9|173092.9|173177.3|173087.3|4
1727173700000|2024-09-24 10:28:20|173185|173095|173185.2|173095.2|173185.2|173095.2|173185|173095|2
1727173710000|2024-09-24 10:28:30|173185.3|173095.3|173185.3|173095.3|173185.3|173095.3|173185.3|173095.3|1
1727173720000|2024-09-24 10:28:40|173185.2|173095.2|173183.4|173093.4|173185.2|173095.2|173183.2|173093.2|4
1727173730000|2024-09-24 10:28:50|173182.2|173092.2|173179.6|173089.6|173182.2|173092.2|173175.2|173085.2|4
1727173740000|2024-09-24 10:29:00|173180|173090|173179.6|173089.6|173180.1|173090.1|173179.6|173089.6|4
1727173750000|2024-09-24 10:29:10|173179.5|173089.5|173176.4|173086.4|173180.2|173090.2|173172.9|173082.9|9
1727173760000|2024-09-24 10:29:20|173178.7|173088.7|173181|173091|173183.4|173093.4|173174.5|173084.5|6
1727173770000|2024-09-24 10:29:30|173181.8|173091.8|173179.1|173089.1|173181.8|173091.8|173172|173082|8
1727173780000|2024-09-24 10:29:40|173181.3|173091.3|173179.3|173089.3|173181.3|173091.3|173179.3|173089.3|2
1727173790000|2024-09-24 10:29:50|173178.6|173088.6|173173.5|173083.5|173178.6|173088.6|173170.2|173080.2|7
1727173800000|2024-09-24 10:30:00|173173.3|173083.3|173173.5|173083.5|173173.5|173083.5|173173.3|173083.3|2
1727173810000|2024-09-24 10:30:10|173165.4|173075.4|173168.9|173078.9|173174.3|173084.3|173165.4|173075.4|9
1727173820000|2024-09-24 10:30:20|173168.2|173078.2|173165.2|173075.2|173168.2|173078.2|173165.2|173075.2|5
1727173830000|2024-09-24 10:30:30|173165.1|173075.1|173165|173075|173165.1|173075.1|173165|173075|2
1727173840000|2024-09-24 10:30:40|173164.8|173074.8|173164.8|173074.8|173164.8|173074.8|173164.8|173074.8|1
1727173850000|2024-09-24 10:30:50|173165.3|173075.3|173165.6|173075.6|173165.6|173075.6|173165|173075|4
1727173860000|2024-09-24 10:31:00|173165.2|173075.2|173168.5|173078.5|173168.5|173078.5|173165.2|173075.2|3
1727173870000|2024-09-24 10:31:10|173167.9|173077.9|173158.5|173068.5|173167.9|173077.9|173155.7|173065.7|8
1727173880000|2024-09-24 10:31:20|173156.3|173066.3|173157.2|173067.2|173158.7|173068.7|173156.1|173066.1|7
1727173890000|2024-09-24 10:31:30|173157|173067|173165.2|173075.2|173165.2|173075.2|173157|173067|6
1727173900000|2024-09-24 10:31:40|173167.9|173077.9|173168.1|173078.1|173168.1|173078.1|173167.9|173077.9|2
1727173910000|2024-09-24 10:31:50|173164.3|173074.3|173164.4|173074.4|173164.4|173074.4|173164.3|173074.3|2
1727173930000|2024-09-24 10:32:10|173167.4|173077.4|173167.2|173077.2|173177.2|173087.2|173167.2|173077.2|7
1727173940000|2024-09-24 10:32:20|173169.9|173079.9|173183.4|173093.4|173183.4|173093.4|173169.9|173079.9|5
1727173950000|2024-09-24 10:32:30|173182.6|173092.6|173182.2|173092.2|173182.6|173092.6|173181.7|173091.7|3
1727173960000|2024-09-24 10:32:40|173180|173090|173182|173092|173182|173092|173180|173090|3
1727173970000|2024-09-24 10:32:50|173184.2|173094.2|173184.2|173094.2|173184.2|173094.2|173184.2|173094.2|1
1727173990000|2024-09-24 10:33:10|173181|173091|173181.1|173091.1|173181.1|173091.1|173181|173091|2
1727174000000|2024-09-24 10:33:20|173181|173091|173206|173116|173206|173116|173177.1|173087.1|9
1727174010000|2024-09-24 10:33:30|173200.2|173110.2|173205.1|173115.1|173205.1|173115.1|173200.2|173110.2|3
1727174020000|2024-09-24 10:33:40|173200.9|173110.9|173197.6|173107.6|173200.9|173110.9|173197.6|173107.6|2
1727174030000|2024-09-24 10:33:50|173200.8|173110.8|173202|173112|173207.1|173117.1|173197.3|173107.3|9
1727174040000|2024-09-24 10:34:00|173199.5|173109.5|173198.5|173108.5|173200|173110|173198.5|173108.5|4
1727174050000|2024-09-24 10:34:10|173191.5|173101.5|173201.4|173111.4|173201.4|173111.4|173191.3|173101.3|8
1727174060000|2024-09-24 10:34:20|173200.7|173110.7|173195.5|173105.5|173200.7|173110.7|173195.4|173105.4|5
1727174070000|2024-09-24 10:34:30|173193.1|173103.1|173178.1|173088.1|173196.4|173106.4|173178.1|173088.1|7
1727174080000|2024-09-24 10:34:40|173179.2|173089.2|173179.3|173089.3|173179.3|173089.3|173179.2|173089.2|2
1727174090000|2024-09-24 10:34:50|173181.4|173091.4|173172.5|173082.5|173181.4|173091.4|173166.6|173076.6|12
1727174100000|2024-09-24 10:35:00|173173.3|173083.3|173172.2|173082.2|173173.3|173083.3|173172|173082|4
1727174110000|2024-09-24 10:35:10|173174.7|173084.7|173192.5|173102.5|173192.5|173102.5|173174.7|173084.7|6
1727174120000|2024-09-24 10:35:20|173194.3|173104.3|173193.2|173103.2|173194.3|173104.3|173192.8|173102.8|5
1727174130000|2024-09-24 10:35:30|173190.6|173100.6|173189.9|173099.9|173190.6|173100.6|173189.9|173099.9|2
1727174140000|2024-09-24 10:35:40|173189.7|173099.7|173199.3|173109.3|173199.3|173109.3|173189.7|173099.7|6
1727174150000|2024-09-24 10:35:50|173201.3|173111.3|173204|173114|173204|173114|173201.3|173111.3|3
1727174160000|2024-09-24 10:36:00|173204.2|173114.2|173204.1|173114.1|173204.2|173114.2|173204.1|173114.1|2
1727174180000|2024-09-24 10:36:20|173206.6|173116.6|173206.5|173116.5|173206.6|173116.6|173206.5|173116.5|2
1727174200000|2024-09-24 10:36:40|173200.7|173110.7|173189.9|173099.9|173200.7|173110.7|173177.3|173087.3|6
1727174210000|2024-09-24 10:36:50|173187.9|173097.9|173182.9|173092.9|173189.9|173099.9|173176.5|173086.5|6
1727174220000|2024-09-24 10:37:00|173185.3|173095.3|173185.7|173095.7|173185.7|173095.7|173182.3|173092.3|3
1727174230000|2024-09-24 10:37:10|173185.6|173095.6|173185.7|173095.7|173185.7|173095.7|173185.6|173095.6|2
1727174240000|2024-09-24 10:37:20|173184.9|173094.9|173185.6|173095.6|173185.6|173095.6|173184.8|173094.8|3
1727174250000|2024-09-24 10:37:30|173184.8|173094.8|173182.7|173092.7|173185.7|173095.7|173173.6|173083.6|9
1727174260000|2024-09-24 10:37:40|173182.9|173092.9|173186|173096|173186|173096|173182.9|173092.9|5
1727174280000|2024-09-24 10:38:00|173185.1|173095.1|173183.5|173093.5|173185.1|173095.1|173178.3|173088.3|6
1727174290000|2024-09-24 10:38:10|173176.3|173086.3|173183.3|173093.3|173183.3|173093.3|173176.3|173086.3|2
1727174300000|2024-09-24 10:38:20|173187|173097|173181.9|173091.9|173187|173097|173181.9|173091.9|4
1727174310000|2024-09-24 10:38:30|173183.1|173093.1|173182.6|173092.6|173183.1|173093.1|173180|173090|5
1727174320000|2024-09-24 10:38:40|173183.7|173093.7|173186.9|173096.9|173186.9|173096.9|173183.7|173093.7|4
1727174330000|2024-09-24 10:38:50|173189.1|173099.1|173184.5|173094.5|173189.5|173099.5|173181.2|173091.2|7
1727174340000|2024-09-24 10:39:00|173186.3|173096.3|173182.5|173092.5|173186.3|173096.3|173182.5|173092.5|6
1727174350000|2024-09-24 10:39:10|173183.8|173093.8|173183.7|173093.7|173183.8|173093.8|173182.5|173092.5|4
1727174360000|2024-09-24 10:39:20|173180.2|173090.2|173176.4|173086.4|173181.4|173091.4|173176.4|173086.4|11
1727174370000|2024-09-24 10:39:30|173178.8|173088.8|173180.3|173090.3|173181.2|173091.2|173164.1|173074.1|10
1727174380000|2024-09-24 10:39:40|173180.4|173090.4|173178.8|173088.8|173181.2|173091.2|173173.5|173083.5|11
1727174390000|2024-09-24 10:39:50|173179.2|173089.2|173179.3|173089.3|173181.7|173091.7|173176.8|173086.8|12
1727174400000|2024-09-24 10:40:00|173178|173088|173179.5|173089.5|173180|173090|173177.7|173087.7|8
1727174410000|2024-09-24 10:40:10|173177.4|173087.4|173180.3|173090.3|173180.3|173090.3|173174.8|173084.8|7
1727174420000|2024-09-24 10:40:20|173180.7|173090.7|173179.7|173089.7|173181.2|173091.2|173173.9|173083.9|7
1727174430000|2024-09-24 10:40:30|173179.8|173089.8|173179.9|173089.9|173179.9|173089.9|173179.8|173089.8|2
1727174440000|2024-09-24 10:40:40|173179.8|173089.8|173170.9|173080.9|173179.8|173089.8|173168.3|173078.3|4
1727174450000|2024-09-24 10:40:50|173169.6|173079.6|173211.7|173121.7|173211.7|173121.7|173169.6|173079.6|7
1727174460000|2024-09-24 10:41:00|173212.6|173122.6|173257.1|173167.1|173257.2|173167.2|173212.6|173122.6|8
1727174470000|2024-09-24 10:41:10|173253.5|173163.5|173249.2|173159.2|173253.5|173163.5|173244.6|173154.6|11
1727174480000|2024-09-24 10:41:20|173248.8|173158.8|173269.1|173179.1|173269.1|173179.1|173248.6|173158.6|6
1727174490000|2024-09-24 10:41:30|173267.3|173177.3|173269.5|173179.5|173271.3|173181.3|173267.3|173177.3|5
1727174500000|2024-09-24 10:41:40|173269.6|173179.6|173278|173188|173280.7|173190.7|173269.6|173179.6|10
1727174510000|2024-09-24 10:41:50|173277.3|173187.3|173295.9|173205.9|173301.5|173211.5|173277.3|173187.3|8
1727174520000|2024-09-24 10:42:00|173295.3|173205.3|173292.2|173202.2|173295.3|173205.3|173292.2|173202.2|6
1727174530000|2024-09-24 10:42:10|173296.5|173206.5|173301.7|173211.7|173303.4|173213.4|173293.6|173203.6|11
1727174540000|2024-09-24 10:42:20|173302|173212|173302.1|173212.1|173303.8|173213.8|173302|173212|5
1727174550000|2024-09-24 10:42:30|173302|173212|173299.4|173209.4|173302.7|173212.7|173299.4|173209.4|7
1727174560000|2024-09-24 10:42:40|173302.8|173212.8|173300.9|173210.9|173302.8|173212.8|173300.9|173210.9|5
1727174570000|2024-09-24 10:42:50|173301.2|173211.2|173302.6|173212.6|173302.6|173212.6|173293.8|173203.8|8
1727174580000|2024-09-24 10:43:00|173301.3|173211.3|173300.9|173210.9|173301.3|173211.3|173300.5|173210.5|3
1727174590000|2024-09-24 10:43:10|173300.8|173210.8|173301.1|173211.1|173301.9|173211.9|173299.4|173209.4|10
1727174600000|2024-09-24 10:43:20|173300.8|173210.8|173300.6|173210.6|173304.8|173214.8|173300.6|173210.6|6
1727174610000|2024-09-24 10:43:30|173300.2|173210.2|173300.5|173210.5|173300.5|173210.5|173300.2|173210.2|2
1727174630000|2024-09-24 10:43:50|173303.3|173213.3|173303.6|173213.6|173304.7|173214.7|173303.3|173213.3|3
1727174640000|2024-09-24 10:44:00|173302.3|173212.3|173303.7|173213.7|173303.7|173213.7|173302.3|173212.3|5
1727174650000|2024-09-24 10:44:10|173301.6|173211.6|173301.9|173211.9|173301.9|173211.9|173298.5|173208.5|6
1727174660000|2024-09-24 10:44:20|173302|173212|173303.7|173213.7|173303.7|173213.7|173302|173212|2
1727174670000|2024-09-24 10:44:30|173299.7|173209.7|173302.9|173212.9|173303.3|173213.3|173299.7|173209.7|6
1727174680000|2024-09-24 10:44:40|173305|173215|173273.4|173183.4|173305|173215|173251.7|173161.7|14
1727174690000|2024-09-24 10:44:50|173271.7|173181.7|173269.6|173179.6|173272.8|173182.8|173269.6|173179.6|9
1727174700000|2024-09-24 10:45:00|173271.4|173181.4|173272.2|173182.2|173272.5|173182.5|173269.9|173179.9|4
1727174710000|2024-09-24 10:45:10|173272.5|173182.5|173273.5|173183.5|173274.9|173184.9|173272.5|173182.5|7
1727174720000|2024-09-24 10:45:20|173271|173181|173272.8|173182.8|173272.8|173182.8|173271|173181|4
1727174730000|2024-09-24 10:45:30|173272.9|173182.9|173274.1|173184.1|173274.1|173184.1|173272.9|173182.9|4
1727174740000|2024-09-24 10:45:40|173273.9|173183.9|173273.9|173183.9|173273.9|173183.9|173273.9|173183.9|1
1727174750000|2024-09-24 10:45:50|173274.1|173184.1|173276.5|173186.5|173278.8|173188.8|173274.1|173184.1|6
1727174760000|2024-09-24 10:46:00|173281.7|173191.7|173287.9|173197.9|173291.2|173201.2|173278.8|173188.8|7
1727174770000|2024-09-24 10:46:10|173289.7|173199.7|173279.2|173189.2|173289.7|173199.7|173279.2|173189.2|12
1727174780000|2024-09-24 10:46:20|173282.4|173192.4|173289.6|173199.6|173289.6|173199.6|173282.4|173192.4|10
1727174790000|2024-09-24 10:46:30|173288.5|173198.5|173302.5|173212.5|173302.5|173212.5|173286.3|173196.3|4
1727174800000|2024-09-24 10:46:40|173302.6|173212.6|173302.7|173212.7|173302.7|173212.7|173302.6|173212.6|2
1727174810000|2024-09-24 10:46:50|173302.9|173212.9|173307.1|173217.1|173307.1|173217.1|173302.7|173212.7|4
1727174820000|2024-09-24 10:47:00|173306.2|173216.2|173311.2|173221.2|173311.2|173221.2|173306.2|173216.2|5
1727174830000|2024-09-24 10:47:10|173311.5|173221.5|173320.2|173230.2|173320.5|173230.5|173311.5|173221.5|5
1727174840000|2024-09-24 10:47:20|173324|173234|173378.6|173288.6|173378.6|173288.6|173324|173234|9
1727174850000|2024-09-24 10:47:30|173375.1|173285.1|173388.1|173298.1|173388.1|173298.1|173375.1|173285.1|11
1727174860000|2024-09-24 10:47:40|173386|173296|173386.1|173296.1|173388.7|173298.7|173380.4|173290.4|12
1727174870000|2024-09-24 10:47:50|173388.1|173298.1|173388.6|173298.6|173388.9|173298.9|173387.8|173297.8|6
1727174880000|2024-09-24 10:48:00|173386.7|173296.7|173391.4|173301.4|173391.5|173301.5|173386.4|173296.4|6
1727174890000|2024-09-24 10:48:10|173392|173302|173385.4|173295.4|173392|173302|173383.2|173293.2|7
1727174900000|2024-09-24 10:48:20|173383.5|173293.5|173383.6|173293.6|173388.5|173298.5|173383.4|173293.4|9
1727174910000|2024-09-24 10:48:30|173385.3|173295.3|173385.2|173295.2|173387.8|173297.8|173382.6|173292.6|7
1727174920000|2024-09-24 10:48:40|173385.1|173295.1|173385|173295|173385.1|173295.1|173385|173295|2
1727174930000|2024-09-24 10:48:50|173384.9|173294.9|173384.7|173294.7|173385|173295|173379.5|173289.5|5
1727174940000|2024-09-24 10:49:00|173382.4|173292.4|173377.5|173287.5|173382.4|173292.4|173369.2|173279.2|4
1727174950000|2024-09-24 10:49:10|173379.3|173289.3|173379.7|173289.7|173387.7|173297.7|173379.2|173289.2|11
1727174960000|2024-09-24 10:49:20|173386.2|173296.2|173381.6|173291.6|173386.2|173296.2|173381.3|173291.3|6
1727174970000|2024-09-24 10:49:30|173383.6|173293.6|173392.8|173302.8|173395.5|173305.5|173382|173292|11
1727174980000|2024-09-24 10:49:40|173394|173304|173397.3|173307.3|173402.3|173312.3|173393.5|173303.5|7
1727174990000|2024-09-24 10:49:50|173398|173308|173395.1|173305.1|173400.8|173310.8|173393.2|173303.2|6
1727175000000|2024-09-24 10:50:00|173397.9|173307.9|173398|173308|173398|173308|173394.4|173304.4|5
1727175010000|2024-09-24 10:50:10|173395.5|173305.5|173394.5|173304.5|173395.5|173305.5|173393.9|173303.9|4
1727175020000|2024-09-24 10:50:20|173397.9|173307.9|173402.2|173312.2|173402.2|173312.2|173397.9|173307.9|2
1727175030000|2024-09-24 10:50:30|173398.8|173308.8|173403.5|173313.5|173405.1|173315.1|173398.4|173308.4|5
1727175040000|2024-09-24 10:50:40|173405.8|173315.8|173405.8|173315.8|173405.8|173315.8|173405.8|173315.8|1
1727175050000|2024-09-24 10:50:50|173409.2|173319.2|173413.4|173323.4|173416.4|173326.4|173408.9|173318.9|9
1727175060000|2024-09-24 10:51:00|173410.1|173320.1|173412.1|173322.1|173412.2|173322.2|173396.7|173306.7|10
1727175070000|2024-09-24 10:51:10|173406.9|173316.9|173401|173311|173414.4|173324.4|173401|173311|5
1727175080000|2024-09-24 10:51:20|173401.9|173311.9|173400.1|173310.1|173401.9|173311.9|173398.9|173308.9|5
1727175090000|2024-09-24 10:51:30|173400|173310|173400|173310|173400|173310|173400|173310|1
1727175100000|2024-09-24 10:51:40|173400.1|173310.1|173400.1|173310.1|173400.2|173310.2|173400|173310|5
1727175110000|2024-09-24 10:51:50|173406.2|173316.2|173404|173314|173406.2|173316.2|173403.8|173313.8|4
1727175120000|2024-09-24 10:52:00|173404.8|173314.8|173402.2|173312.2|173405.1|173315.1|173401.7|173311.7|6
1727175130000|2024-09-24 10:52:10|173398|173308|173401.6|173311.6|173403.8|173313.8|173397.9|173307.9|8
1727175140000|2024-09-24 10:52:20|173401.5|173311.5|173401.6|173311.6|173401.6|173311.6|173401.3|173311.3|3
1727175150000|2024-09-24 10:52:30|173399.1|173309.1|173399.1|173309.1|173399.1|173309.1|173399.1|173309.1|1
1727175160000|2024-09-24 10:52:40|173398.7|173308.7|173409.6|173319.6|173415.3|173325.3|173398.7|173308.7|9
1727175170000|2024-09-24 10:52:50|173382.9|173292.9|173384.6|173294.6|173384.6|173294.6|173380.4|173290.4|7
1727175180000|2024-09-24 10:53:00|173387|173297|173387.2|173297.2|173388|173298|173387|173297|4
1727175190000|2024-09-24 10:53:10|173388.3|173298.3|173374.4|173284.4|173388.3|173298.3|173374.4|173284.4|12
1727175200000|2024-09-24 10:53:20|173372.1|173282.1|173308.4|173218.4|173372.1|173282.1|173296.5|173206.5|15
1727175210000|2024-09-24 10:53:30|173308.6|173218.6|173309.1|173219.1|173309.8|173219.8|173303.4|173213.4|12
1727175220000|2024-09-24 10:53:40|173309.2|173219.2|173308.2|173218.2|173311.5|173221.5|173306.3|173216.3|9
1727175230000|2024-09-24 10:53:50|173308.1|173218.1|173309.1|173219.1|173309.2|173219.2|173304.9|173214.9|10
1727175240000|2024-09-24 10:54:00|173307.2|173217.2|173304.9|173214.9|173307.2|173217.2|173304.7|173214.7|5
1727175250000|2024-09-24 10:54:10|173305|173215|173306.2|173216.2|173306.3|173216.3|173305|173215|4
1727175260000|2024-09-24 10:54:20|173304.1|173214.1|173306.2|173216.2|173306.2|173216.2|173303.8|173213.8|4
1727175270000|2024-09-24 10:54:30|173306.1|173216.1|173306.3|173216.3|173306.3|173216.3|173300.8|173210.8|8
1727175280000|2024-09-24 10:54:40|173307.4|173217.4|173304.5|173214.5|173307.4|173217.4|173301.8|173211.8|6
1727175290000|2024-09-24 10:54:50|173306.7|173216.7|173306.6|173216.6|173306.7|173216.7|173306.6|173216.6|2
1727175300000|2024-09-24 10:55:00|173306.7|173216.7|173306.8|173216.8|173306.8|173216.8|173306.7|173216.7|2
1727175310000|2024-09-24 10:55:10|173305.6|173215.6|173309|173219|173309.2|173219.2|173304.5|173214.5|10
1727175320000|2024-09-24 10:55:20|173309.1|173219.1|173310.3|173220.3|173310.9|173220.9|173309.1|173219.1|6
1727175330000|2024-09-24 10:55:30|173308.6|173218.6|173311|173221|173314.3|173224.3|173308.6|173218.6|9
1727175340000|2024-09-24 10:55:40|173310.9|173220.9|173309.5|173219.5|173310.9|173220.9|173307.3|173217.3|8
1727175350000|2024-09-24 10:55:50|173309.6|173219.6|173309.7|173219.7|173309.7|173219.7|173309.6|173219.6|2
1727175360000|2024-09-24 10:56:00|173312.2|173222.2|173309.4|173219.4|173321.5|173231.5|173307.4|173217.4|8
1727175370000|2024-09-24 10:56:10|173309.6|173219.6|173310.8|173220.8|173310.8|173220.8|173307.2|173217.2|6
1727175380000|2024-09-24 10:56:20|173310.9|173220.9|173311|173221|173311|173221|173310.9|173220.9|4
1727175390000|2024-09-24 10:56:30|173310.9|173220.9|173311|173221|173311|173221|173310.9|173220.9|2
1727175400000|2024-09-24 10:56:40|173310.1|173220.1|173360.6|173270.6|173361.7|173271.7|173309.9|173219.9|12
1727175410000|2024-09-24 10:56:50|173360|173270|173336.7|173246.7|173361.5|173271.5|173326.9|173236.9|16
1727175420000|2024-09-24 10:57:00|173336.6|173246.6|173335.5|173245.5|173336.9|173246.9|173332.9|173242.9|6
1727175430000|2024-09-24 10:57:10|173333.3|173243.3|173333.3|173243.3|173333.3|173243.3|173333.3|173243.3|1
1727175440000|2024-09-24 10:57:20|173333.1|173243.1|173332.9|173242.9|173333.7|173243.7|173330.1|173240.1|5
1727175450000|2024-09-24 10:57:30|173334.9|173244.9|173336.6|173246.6|173338|173248|173334.9|173244.9|10
1727175460000|2024-09-24 10:57:40|173338|173248|173336.6|173246.6|173338|173248|173336.3|173246.3|5
1727175470000|2024-09-24 10:57:50|173336.2|173246.2|173336.6|173246.6|173336.6|173246.6|173336.2|173246.2|2
1727175480000|2024-09-24 10:58:00|173336.2|173246.2|173349.7|173259.7|173352.1|173262.1|173334.1|173244.1|11
1727175490000|2024-09-24 10:58:10|173350|173260|173348.1|173258.1|173352.8|173262.8|173348.1|173258.1|8
1727175500000|2024-09-24 10:58:20|173348|173258|173351.2|173261.2|173351.2|173261.2|173348|173258|3
1727175510000|2024-09-24 10:58:30|173351.5|173261.5|173351.2|173261.2|173351.5|173261.5|173351.2|173261.2|2
1727175520000|2024-09-24 10:58:40|173351.5|173261.5|173352.1|173262.1|173353.7|173263.7|173327.6|173237.6|14
1727175530000|2024-09-24 10:58:50|173349.8|173259.8|173349.4|173259.4|173349.8|173259.8|173348.6|173258.6|6
1727175540000|2024-09-24 10:59:00|173347.6|173257.6|173340.8|173250.8|173347.6|173257.6|173333.8|173243.8|9
1727175550000|2024-09-24 10:59:10|173343.4|173253.4|173340.6|173250.6|173348.9|173258.9|173339.2|173249.2|14
1727175560000|2024-09-24 10:59:20|173342.4|173252.4|173340.8|173250.8|173342.7|173252.7|173340.6|173250.6|5
1727175570000|2024-09-24 10:59:30|173343.3|173253.3|173350.9|173260.9|173350.9|173260.9|173343.3|173253.3|9
1727175580000|2024-09-24 10:59:40|173351.1|173261.1|173350.5|173260.5|173353|173263|173348.8|173258.8|11
1727175590000|2024-09-24 10:59:50|173350.8|173260.8|173355.2|173265.2|173355.2|173265.2|173350.8|173260.8|6
1727175600000|2024-09-24 11:00:00|173352.6|173262.6|173354.9|173264.9|173359.6|173269.6|173352.6|173262.6|7
1727175610000|2024-09-24 11:00:10|173352.4|173262.4|173352.8|173262.8|173352.8|173262.8|173350.9|173260.9|5
1727175620000|2024-09-24 11:00:20|173352.7|173262.7|173349.3|173259.3|173352.9|173262.9|173349.3|173259.3|6
1727175630000|2024-09-24 11:00:30|173349.2|173259.2|173344.2|173254.2|173349.2|173259.2|173343.7|173253.7|5
1727175640000|2024-09-24 11:00:40|173346|173256|173348.2|173258.2|173350.3|173260.3|173346|173256|5
1727175650000|2024-09-24 11:00:50|173349.8|173259.8|173353.4|173263.4|173353.7|173263.7|173349.7|173259.7|9
1727175660000|2024-09-24 11:01:00|173353.1|173263.1|173350.2|173260.2|173353.2|173263.2|173350.2|173260.2|7
1727175670000|2024-09-24 11:01:10|173349.8|173259.8|173350.1|173260.1|173350.1|173260.1|173349.8|173259.8|2
1727175680000|2024-09-24 11:01:20|173350|173260|173350|173260|173350.1|173260.1|173350|173260|3
1727175690000|2024-09-24 11:01:30|173353.9|173263.9|173350.8|173260.8|173353.9|173263.9|173350.7|173260.7|4
1727175700000|2024-09-24 11:01:40|173350.9|173260.9|173351|173261|173351.2|173261.2|173350.8|173260.8|4
1727175710000|2024-09-24 11:01:50|173351.1|173261.1|173352.5|173262.5|173352.5|173262.5|173350.8|173260.8|4
1727175720000|2024-09-24 11:02:00|173357.8|173267.8|173356.7|173266.7|173358|173268|173356.1|173266.1|4
1727175730000|2024-09-24 11:02:10|173356.3|173266.3|173357.2|173267.2|173357.2|173267.2|173356.3|173266.3|2
1727175740000|2024-09-24 11:02:20|173357.4|173267.4|173354.9|173264.9|173357.4|173267.4|173354.9|173264.9|5
1727175750000|2024-09-24 11:02:30|173357.4|173267.4|173381.3|173291.3|173385.2|173295.2|173357.4|173267.4|7
1727175760000|2024-09-24 11:02:40|173383|173293|173383.2|173293.2|173386|173296|173381.7|173291.7|5
1727175770000|2024-09-24 11:02:50|173383.5|173293.5|173383.4|173293.4|173383.5|173293.5|173381.6|173291.6|6
1727175780000|2024-09-24 11:03:00|173381.6|173291.6|173400.1|173310.1|173400.1|173310.1|173381.6|173291.6|5
1727175790000|2024-09-24 11:03:10|173395.8|173305.8|173402.7|173312.7|173402.7|173312.7|173395.8|173305.8|4
1727175800000|2024-09-24 11:03:20|173403.7|173313.7|173408.6|173318.6|173411.4|173321.4|173403.7|173313.7|6
1727175810000|2024-09-24 11:03:30|173405.7|173315.7|173408.1|173318.1|173408.6|173318.6|173405.7|173315.7|6
1727175820000|2024-09-24 11:03:40|173407.9|173317.9|173407.9|173317.9|173407.9|173317.9|173405|173315|6
1727175830000|2024-09-24 11:03:50|173410.4|173320.4|173408.3|173318.3|173410.4|173320.4|173408.3|173318.3|4
1727175840000|2024-09-24 11:04:00|173405.1|173315.1|173401.8|173311.8|173405.1|173315.1|173401.7|173311.7|4
1727175850000|2024-09-24 11:04:10|173399.1|173309.1|173396.9|173306.9|173401.8|173311.8|173394.5|173304.5|7
1727175860000|2024-09-24 11:04:20|173397.1|173307.1|173394.4|173304.4|173401|173311|173394.3|173304.3|7
1727175870000|2024-09-24 11:04:30|173404.2|173314.2|173401.8|173311.8|173404.2|173314.2|173401.8|173311.8|8
1727175880000|2024-09-24 11:04:40|173398.1|173308.1|173406.9|173316.9|173409.2|173319.2|173396.8|173306.8|10
1727175890000|2024-09-24 11:04:50|173407.2|173317.2|173403.3|173313.3|173407.3|173317.3|173395.3|173305.3|12
1727175900000|2024-09-24 11:05:00|173403.6|173313.6|173403.8|173313.8|173404|173314|173403.6|173313.6|5
1727175910000|2024-09-24 11:05:10|173404.2|173314.2|173404.5|173314.5|173406.8|173316.8|173404.2|173314.2|4
1727175920000|2024-09-24 11:05:20|173404.1|173314.1|173403.6|173313.6|173404.1|173314.1|173397.3|173307.3|9
1727175930000|2024-09-24 11:05:30|173405.5|173315.5|173405.7|173315.7|173405.9|173315.9|173405.5|173315.5|4
1727175940000|2024-09-24 11:05:40|173402.7|173312.7|173402.3|173312.3|173402.7|173312.7|173401.8|173311.8|5
1727175950000|2024-09-24 11:05:50|173402.2|173312.2|173402.5|173312.5|173402.5|173312.5|173402|173312|6
1727175960000|2024-09-24 11:06:00|173402.4|173312.4|173397.6|173307.6|173404.1|173314.1|173397.6|173307.6|4
1727175970000|2024-09-24 11:06:10|173397.3|173307.3|173403|173313|173403.2|173313.2|173397.3|173307.3|4
1727175980000|2024-09-24 11:06:20|173405.2|173315.2|173404.7|173314.7|173407.4|173317.4|173403.7|173313.7|7
1727175990000|2024-09-24 11:06:30|173404.2|173314.2|173404.3|173314.3|173404.4|173314.4|173404.2|173314.2|3
1727176010000|2024-09-24 11:06:50|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|1
1727176020000|2024-09-24 11:07:00|173401.7|173311.7|173401.8|173311.8|173401.8|173311.8|173401.7|173311.7|2
1727176030000|2024-09-24 11:07:10|173403.2|173313.2|173403|173313|173403.2|173313.2|173400.9|173310.9|3
1727176040000|2024-09-24 11:07:20|173403.2|173313.2|173407.6|173317.6|173408.1|173318.1|173403.2|173313.2|5
1727176050000|2024-09-24 11:07:30|173409.1|173319.1|173408.6|173318.6|173409.1|173319.1|173408.5|173318.5|4
1727176060000|2024-09-24 11:07:40|173406.2|173316.2|173407.7|173317.7|173407.8|173317.8|173403.5|173313.5|6
1727176070000|2024-09-24 11:07:50|173408.6|173318.6|173406.6|173316.6|173408.6|173318.6|173406.6|173316.6|2
1727176080000|2024-09-24 11:08:00|173404.5|173314.5|173400.1|173310.1|173404.5|173314.5|173400.1|173310.1|5
1727176090000|2024-09-24 11:08:10|173400.3|173310.3|173400.2|173310.2|173403.8|173313.8|173400.2|173310.2|4
1727176100000|2024-09-24 11:08:20|173403|173313|173408.3|173318.3|173409.5|173319.5|173403|173313|8
1727176110000|2024-09-24 11:08:30|173408.5|173318.5|173412.9|173322.9|173412.9|173322.9|173408.2|173318.2|6
1727176120000|2024-09-24 11:08:40|173412.7|173322.7|173411.7|173321.7|173412.7|173322.7|173411.7|173321.7|3
1727176130000|2024-09-24 11:08:50|173411.8|173321.8|173411.7|173321.7|173412.6|173322.6|173411.7|173321.7|4
1727176140000|2024-09-24 11:09:00|173412.5|173322.5|173410.7|173320.7|173412.5|173322.5|173410.7|173320.7|3
1727176150000|2024-09-24 11:09:10|173410.8|173320.8|173410.6|173320.6|173410.8|173320.8|173410.6|173320.6|4
1727176160000|2024-09-24 11:09:20|173410.5|173320.5|173410.6|173320.6|173410.6|173320.6|173410.5|173320.5|2
1727176170000|2024-09-24 11:09:30|173416.4|173326.4|173416.3|173326.3|173419.5|173329.5|173416.3|173326.3|5
1727176180000|2024-09-24 11:09:40|173416.2|173326.2|173416.2|173326.2|173416.2|173326.2|173416.2|173326.2|1
1727176190000|2024-09-24 11:09:50|173415.9|173325.9|173413|173323|173416.3|173326.3|173413|173323|3
1727176200000|2024-09-24 11:10:00|173412.9|173322.9|173401.7|173311.7|173415.6|173325.6|173401.7|173311.7|6
1727176210000|2024-09-24 11:10:10|173400|173310|173399.8|173309.8|173400|173310|173395.6|173305.6|7
1727176220000|2024-09-24 11:10:20|173401.9|173311.9|173411.1|173321.1|173414.9|173324.9|173401.9|173311.9|5
1727176230000|2024-09-24 11:10:30|173411.5|173321.5|173409.9|173319.9|173412|173322|173408.4|173318.4|5
1727176240000|2024-09-24 11:10:40|173409.6|173319.6|173409|173319|173409.6|173319.6|173407.2|173317.2|4
1727176250000|2024-09-24 11:10:50|173408.9|173318.9|173408.9|173318.9|173409|173319|173408.9|173318.9|3
1727176260000|2024-09-24 11:11:00|173409.3|173319.3|173409.3|173319.3|173409.3|173319.3|173409.3|173319.3|1
1727176270000|2024-09-24 11:11:10|173409.2|173319.2|173419.7|173329.7|173421.8|173331.8|173409.2|173319.2|5
1727176280000|2024-09-24 11:11:20|173422.2|173332.2|173422.6|173332.6|173426.5|173336.5|173420.5|173330.5|6
1727176300000|2024-09-24 11:11:40|173423.3|173333.3|173423.3|173333.3|173423.3|173333.3|173423.3|173333.3|1
1727176310000|2024-09-24 11:11:50|173423.5|173333.5|173422.7|173332.7|173424|173334|173422.7|173332.7|3
1727176320000|2024-09-24 11:12:00|173422.8|173332.8|173422.7|173332.7|173422.8|173332.8|173422.7|173332.7|2
1727176330000|2024-09-24 11:12:10|173422.5|173332.5|173423.3|173333.3|173423.3|173333.3|173422.5|173332.5|2
1727176340000|2024-09-24 11:12:20|173422.5|173332.5|173424.4|173334.4|173424.5|173334.5|173422.5|173332.5|3
1727176350000|2024-09-24 11:12:30|173424.5|173334.5|173424.3|173334.3|173424.5|173334.5|173423.1|173333.1|10
1727176360000|2024-09-24 11:12:40|173464.5|173374.5|173466.8|173376.8|173469.2|173379.2|173464.5|173374.5|8
1727176370000|2024-09-24 11:12:50|173465.1|173375.1|173445.6|173355.6|173470|173380|173443.5|173353.5|10
1727176380000|2024-09-24 11:13:00|173446.8|173356.8|173444.5|173354.5|173446.8|173356.8|173444.5|173354.5|4
1727176390000|2024-09-24 11:13:10|173446.2|173356.2|173440.9|173350.9|173446.2|173356.2|173437.9|173347.9|7
1727176400000|2024-09-24 11:13:20|173442.4|173352.4|173436.6|173346.6|173442.6|173352.6|173433.6|173343.6|8
1727176410000|2024-09-24 11:13:30|173437.1|173347.1|173436|173346|173439.4|173349.4|173435.9|173345.9|6
1727176420000|2024-09-24 11:13:40|173436.1|173346.1|173436.1|173346.1|173436.1|173346.1|173436.1|173346.1|1
1727176430000|2024-09-24 11:13:50|173435.9|173345.9|173435.8|173345.8|173435.9|173345.9|173435.7|173345.7|3
1727176440000|2024-09-24 11:14:00|173434.6|173344.6|173434.6|173344.6|173434.6|173344.6|173434.6|173344.6|1
1727176450000|2024-09-24 11:14:10|173434.7|173344.7|173437|173347|173438.9|173348.9|173434.7|173344.7|5
1727176460000|2024-09-24 11:14:20|173437.9|173347.9|173438.5|173348.5|173438.5|173348.5|173437.9|173347.9|4
1727176470000|2024-09-24 11:14:30|173430.7|173340.7|173431.9|173341.9|173433.8|173343.8|173430.7|173340.7|3
1727176480000|2024-09-24 11:14:40|173431.5|173341.5|173429.4|173339.4|173431.5|173341.5|173429.4|173339.4|5
1727176490000|2024-09-24 11:14:50|173429.3|173339.3|173422.8|173332.8|173429.7|173339.7|173419.4|173329.4|8
1727176500000|2024-09-24 11:15:00|173423.8|173333.8|173367.1|173277.1|173425|173335|173365.1|173275.1|10
1727176510000|2024-09-24 11:15:10|173375|173285|173373.1|173283.1|173383.3|173293.3|173372.5|173282.5|11
1727176520000|2024-09-24 11:15:20|173371.5|173281.5|173364|173274|173371.5|173281.5|173364|173274|10
1727176530000|2024-09-24 11:15:30|173363.7|173273.7|173364.7|173274.7|173366.1|173276.1|173363.7|173273.7|6
1727176540000|2024-09-24 11:15:40|173364.1|173274.1|173361.2|173271.2|173364.1|173274.1|173361.2|173271.2|3
1727176550000|2024-09-24 11:15:50|173364.7|173274.7|173366.3|173276.3|173366.3|173276.3|173362.7|173272.7|7
1727176560000|2024-09-24 11:16:00|173366.2|173276.2|173364|173274|173366.2|173276.2|173364|173274|4
1727176570000|2024-09-24 11:16:10|173361.5|173271.5|173360.7|173270.7|173363|173273|173360.7|173270.7|4
1727176580000|2024-09-24 11:16:20|173361.1|173271.1|173361.2|173271.2|173361.2|173271.2|173361.1|173271.1|2
1727176590000|2024-09-24 11:16:30|173357.9|173267.9|173360|173270|173360.1|173270.1|173357.9|173267.9|3
1727176600000|2024-09-24 11:16:40|173358.5|173268.5|173358.1|173268.1|173358.5|173268.5|173355.3|173265.3|10
1727176610000|2024-09-24 11:16:50|173355.3|173265.3|173346.9|173256.9|173355.3|173265.3|173346.8|173256.8|7
1727176620000|2024-09-24 11:17:00|173347.3|173257.3|173348.5|173258.5|173349.2|173259.2|173347.3|173257.3|7
1727176630000|2024-09-24 11:17:10|173349.8|173259.8|173349|173259|173349.8|173259.8|173347.8|173257.8|9
1727176640000|2024-09-24 11:17:20|173345.5|173255.5|173350.5|173260.5|173350.7|173260.7|173345.5|173255.5|5
1727176650000|2024-09-24 11:17:30|173352.5|173262.5|173363.9|173273.9|173363.9|173273.9|173352.5|173262.5|7
1727176660000|2024-09-24 11:17:40|173369|173279|173369|173279|173369|173279|173369|173279|1
1727176670000|2024-09-24 11:17:50|173368.4|173278.4|173371.8|173281.8|173371.8|173281.8|173364.6|173274.6|8
1727176680000|2024-09-24 11:18:00|173375.1|173285.1|173381.4|173291.4|173381.4|173291.4|173375.1|173285.1|5
1727176690000|2024-09-24 11:18:10|173381.9|173291.9|173382.3|173292.3|173382.6|173292.6|173381.9|173291.9|5
1727176700000|2024-09-24 11:18:20|173383|173293|173382.3|173292.3|173383.3|173293.3|173382.3|173292.3|4
1727176710000|2024-09-24 11:18:30|173382.4|173292.4|173382.5|173292.5|173382.5|173292.5|173382.4|173292.4|2
1727176720000|2024-09-24 11:18:40|173380.4|173290.4|173379.2|173289.2|173382.3|173292.3|173379.2|173289.2|7
1727176730000|2024-09-24 11:18:50|173378.9|173288.9|173380.3|173290.3|173380.8|173290.8|173378.2|173288.2|6
1727176740000|2024-09-24 11:19:00|173380.1|173290.1|173379.9|173289.9|173380.1|173290.1|173377.8|173287.8|5
1727176750000|2024-09-24 11:19:10|173377|173287|173376.3|173286.3|173377|173287|173376.3|173286.3|2
1727176760000|2024-09-24 11:19:20|173378.2|173288.2|173373.8|173283.8|173378.2|173288.2|173373.3|173283.3|3
1727176770000|2024-09-24 11:19:30|173374.7|173284.7|173375.7|173285.7|173376.8|173286.8|173373.2|173283.2|5
1727176780000|2024-09-24 11:19:40|173373.6|173283.6|173375|173285|173375|173285|173373.6|173283.6|2
1727176790000|2024-09-24 11:19:50|173377.1|173287.1|173373.5|173283.5|173377.1|173287.1|173371|173281|6
1727176800000|2024-09-24 11:20:00|173375.8|173285.8|173377.7|173287.7|173377.7|173287.7|173373.5|173283.5|5
1727176810000|2024-09-24 11:20:10|173379.6|173289.6|173376.6|173286.6|173380.2|173290.2|173376.6|173286.6|5
1727176820000|2024-09-24 11:20:20|173375.4|173285.4|173376.2|173286.2|173376.2|173286.2|173374|173284|5
1727176830000|2024-09-24 11:20:30|173376.3|173286.3|173375.7|173285.7|173376.3|173286.3|173373|173283|7
1727176840000|2024-09-24 11:20:40|173376.8|173286.8|173376.6|173286.6|173376.8|173286.8|173374.8|173284.8|6
1727176850000|2024-09-24 11:20:50|173376.7|173286.7|173373.2|173283.2|173376.7|173286.7|173371.1|173281.1|7
1727176860000|2024-09-24 11:21:00|173375.4|173285.4|173375.9|173285.9|173375.9|173285.9|173375.4|173285.4|2
1727176870000|2024-09-24 11:21:10|173373.4|173283.4|173375.6|173285.6|173375.6|173285.6|173373.4|173283.4|2
1727176880000|2024-09-24 11:21:20|173373.7|173283.7|173374.2|173284.2|173374.2|173284.2|173373.7|173283.7|2
1727176890000|2024-09-24 11:21:30|173374.1|173284.1|173376.3|173286.3|173376.3|173286.3|173374.1|173284.1|4
1727176900000|2024-09-24 11:21:40|173377.7|173287.7|173377.6|173287.6|173377.7|173287.7|173377.6|173287.6|2
1727176920000|2024-09-24 11:22:00|173377.7|173287.7|173373.5|173283.5|173377.9|173287.9|173373.5|173283.5|3
1727176930000|2024-09-24 11:22:10|173373.4|173283.4|173373.4|173283.4|173373.4|173283.4|173373.4|173283.4|1
1727176940000|2024-09-24 11:22:20|173377.3|173287.3|173377.3|173287.3|173377.3|173287.3|173377.3|173287.3|1
1727176950000|2024-09-24 11:22:30|173377.4|173287.4|173377.7|173287.7|173377.7|173287.7|173375|173285|4
1727176960000|2024-09-24 11:22:40|173379.7|173289.7|173379.1|173289.1|173381|173291|173377.6|173287.6|7
1727176970000|2024-09-24 11:22:50|173378.4|173288.4|173378.5|173288.5|173378.5|173288.5|173378.4|173288.4|2
1727176980000|2024-09-24 11:23:00|173376.4|173286.4|173377.7|173287.7|173377.7|173287.7|173375.7|173285.7|3
1727176990000|2024-09-24 11:23:10|173377.8|173287.8|173378|173288|173378|173288|173377.8|173287.8|3
1727177000000|2024-09-24 11:23:20|173378.1|173288.1|173378.2|173288.2|173378.2|173288.2|173378.1|173288.1|2
1727177010000|2024-09-24 11:23:30|173380.1|173290.1|173383.7|173293.7|173383.8|173293.8|173380.1|173290.1|5
1727177020000|2024-09-24 11:23:40|173381.6|173291.6|173376.8|173286.8|173381.6|173291.6|173376.3|173286.3|10
1727177040000|2024-09-24 11:24:00|173376.7|173286.7|173376.7|173286.7|173376.7|173286.7|173376.7|173286.7|1
1727177050000|2024-09-24 11:24:10|173375|173285|173375.2|173285.2|173375.2|173285.2|173375|173285|3
1727177060000|2024-09-24 11:24:20|173375.1|173285.1|173375.1|173285.1|173375.1|173285.1|173375.1|173285.1|1
1727177070000|2024-09-24 11:24:30|173375.2|173285.2|173381.8|173291.8|173381.8|173291.8|173375.2|173285.2|5
1727177080000|2024-09-24 11:24:40|173383.9|173293.9|173385.9|173295.9|173385.9|173295.9|173383.9|173293.9|4
1727177090000|2024-09-24 11:24:50|173388|173298|173388.1|173298.1|173392.6|173302.6|173388|173298|5
1727177100000|2024-09-24 11:25:00|173387.7|173297.7|173382.2|173292.2|173387.7|173297.7|173382.2|173292.2|4
1727177110000|2024-09-24 11:25:10|173381.9|173291.9|173381.7|173291.7|173381.9|173291.9|173380.8|173290.8|4
1727177120000|2024-09-24 11:25:20|173381.8|173291.8|173384.7|173294.7|173384.7|173294.7|173381.8|173291.8|4
1727177130000|2024-09-24 11:25:30|173389.3|173299.3|173391.1|173301.1|173392.3|173302.3|173389|173299|5
1727177140000|2024-09-24 11:25:40|173391.7|173301.7|173391|173301|173391.7|173301.7|173390.3|173300.3|5
1727177150000|2024-09-24 11:25:50|173395.6|173305.6|173522.1|173432.1|173524.9|173434.9|173395.6|173305.6|13
1727177160000|2024-09-24 11:26:00|173520.7|173430.7|173519.3|173429.3|173520.7|173430.7|173507.4|173417.4|9
1727177170000|2024-09-24 11:26:10|173518.1|173428.1|173516.2|173426.2|173518.1|173428.1|173513.4|173423.4|4
1727177180000|2024-09-24 11:26:20|173516.5|173426.5|173516.2|173426.2|173516.5|173426.5|173516.1|173426.1|3
1727177190000|2024-09-24 11:26:30|173518.4|173428.4|173544.2|173454.2|173549.1|173459.1|173517.1|173427.1|8
1727177200000|2024-09-24 11:26:40|173544.1|173454.1|173546.4|173456.4|173546.4|173456.4|173544.1|173454.1|3
1727177210000|2024-09-24 11:26:50|173547.5|173457.5|173547.7|173457.7|173547.7|173457.7|173547.5|173457.5|2
1727177220000|2024-09-24 11:27:00|173546.6|173456.6|173544.9|173454.9|173546.6|173456.6|173543.4|173453.4|6
1727177230000|2024-09-24 11:27:10|173545.2|173455.2|173547.1|173457.1|173550.4|173460.4|173545.2|173455.2|7
1727177240000|2024-09-24 11:27:20|173545.2|173455.2|173547.9|173457.9|173550.9|173460.9|173545.2|173455.2|6
1727177250000|2024-09-24 11:27:30|173547.8|173457.8|173545.5|173455.5|173547.9|173457.9|173545.5|173455.5|3
1727177260000|2024-09-24 11:27:40|173543.3|173453.3|173550.9|173460.9|173550.9|173460.9|173543.3|173453.3|10
1727177270000|2024-09-24 11:27:50|173548.4|173458.4|173550.2|173460.2|173550.8|173460.8|173548.4|173458.4|4
1727177280000|2024-09-24 11:28:00|173549.5|173459.5|173549.7|173459.7|173549.7|173459.7|173549.5|173459.5|2
1727177290000|2024-09-24 11:28:10|173547.8|173457.8|173551.9|173461.9|173551.9|173461.9|173547.7|173457.7|5
1727177300000|2024-09-24 11:28:20|173548.5|173458.5|173551.7|173461.7|173551.7|173461.7|173548.5|173458.5|5
1727177310000|2024-09-24 11:28:30|173550.8|173460.8|173551.7|173461.7|173551.8|173461.8|173550.8|173460.8|4
1727177320000|2024-09-24 11:28:40|173550.8|173460.8|173547.5|173457.5|173551.6|173461.6|173547.5|173457.5|7
1727177330000|2024-09-24 11:28:50|173548.6|173458.6|173545.8|173455.8|173548.6|173458.6|173543.1|173453.1|6
1727177340000|2024-09-24 11:29:00|173543.6|173453.6|173542.7|173452.7|173543.6|173453.6|173540|173450|6
1727177350000|2024-09-24 11:29:10|173542.9|173452.9|173545|173455|173545|173455|173540|173450|5
1727177360000|2024-09-24 11:29:20|173545.4|173455.4|173553.4|173463.4|173553.4|173463.4|173545.4|173455.4|5
1727177370000|2024-09-24 11:29:30|173552.2|173462.2|173550|173460|173552.2|173462.2|173550|173460|2
1727177380000|2024-09-24 11:29:40|173549.9|173459.9|173547.8|173457.8|173549.9|173459.9|173543.8|173453.8|6
1727177390000|2024-09-24 11:29:50|173550|173460|173544.4|173454.4|173551.3|173461.3|173543.6|173453.6|8
1727177400000|2024-09-24 11:30:00|173541.8|173451.8|173538|173448|173543.8|173453.8|173536.9|173446.9|15
1727177410000|2024-09-24 11:30:10|173538.1|173448.1|173536|173446|173538.1|173448.1|173532.7|173442.7|4
1727177420000|2024-09-24 11:30:20|173529.9|173439.9|173534.8|173444.8|173539.8|173449.8|173529.9|173439.9|13
1727177430000|2024-09-24 11:30:30|173528.7|173438.7|173539.4|173449.4|173539.4|173449.4|173528.7|173438.7|5
1727177440000|2024-09-24 11:30:40|173541.2|173451.2|173545.7|173455.7|173545.7|173455.7|173541.2|173451.2|6
1727177450000|2024-09-24 11:30:50|173545.9|173455.9|173547|173457|173547.1|173457.1|173544.1|173454.1|7
1727177460000|2024-09-24 11:31:00|173546.9|173456.9|173539.4|173449.4|173546.9|173456.9|173536.8|173446.8|8
1727177470000|2024-09-24 11:31:10|173539.6|173449.6|173538.9|173448.9|173540.8|173450.8|173538.9|173448.9|3
1727177480000|2024-09-24 11:31:20|173539|173449|173531.8|173441.8|173539.5|173449.5|173531.8|173441.8|9
1727177490000|2024-09-24 11:31:30|173536.9|173446.9|173551.4|173461.4|173551.4|173461.4|173531.9|173441.9|11
1727177500000|2024-09-24 11:31:40|173552.1|173462.1|173551.4|173461.4|173552.1|173462.1|173548.9|173458.9|5
1727177510000|2024-09-24 11:31:50|173546.8|173456.8|173549.4|173459.4|173549.7|173459.7|173545.6|173455.6|6
1727177520000|2024-09-24 11:32:00|173544.7|173454.7|173529.5|173439.5|173549.5|173459.5|173523.7|173433.7|13
1727177530000|2024-09-24 11:32:10|173529.6|173439.6|173517.8|173427.8|173529.6|173439.6|173497.1|173407.1|6
1727177540000|2024-09-24 11:32:20|173511.1|173421.1|173515.1|173425.1|173515.1|173425.1|173511.1|173421.1|4
1727177550000|2024-09-24 11:32:30|173517.1|173427.1|173512.4|173422.4|173517.1|173427.1|173509.2|173419.2|5
1727177560000|2024-09-24 11:32:40|173516.9|173426.9|173508.2|173418.2|173519.8|173429.8|173508.2|173418.2|5
1727177570000|2024-09-24 11:32:50|173514.4|173424.4|173512.6|173422.6|173516.9|173426.9|173510.5|173420.5|9
1727177580000|2024-09-24 11:33:00|173514.3|173424.3|173515.7|173425.7|173519.7|173429.7|173514.3|173424.3|8
1727177590000|2024-09-24 11:33:10|173518.3|173428.3|173521.8|173431.8|173523.7|173433.7|173518.3|173428.3|12
1727177600000|2024-09-24 11:33:20|173523.7|173433.7|173522.2|173432.2|173524|173434|173521.4|173431.4|9
1727177610000|2024-09-24 11:33:30|173519.4|173429.4|173517.1|173427.1|173520.2|173430.2|173514.3|173424.3|9
1727177620000|2024-09-24 11:33:40|173519.6|173429.6|173516.8|173426.8|173519.6|173429.6|173509.8|173419.8|9
1727177630000|2024-09-24 11:33:50|173518.9|173428.9|173520.5|173430.5|173520.6|173430.6|173518.9|173428.9|10
1727177640000|2024-09-24 11:34:00|173520.4|173430.4|173521.1|173431.1|173521.1|173431.1|173520.4|173430.4|5
1727177650000|2024-09-24 11:34:10|173522.1|173432.1|173528.8|173438.8|173531.5|173441.5|173522.1|173432.1|10
1727177660000|2024-09-24 11:34:20|173526.5|173436.5|173531.5|173441.5|173535.3|173445.3|173526.5|173436.5|6
1727177670000|2024-09-24 11:34:30|173536.9|173446.9|173538.1|173448.1|173538.1|173448.1|173534.8|173444.8|6
1727177680000|2024-09-24 11:34:40|173539.3|173449.3|173563.3|173473.3|173565.4|173475.4|173539.2|173449.2|10
1727177690000|2024-09-24 11:34:50|173563.4|173473.4|173559.7|173469.7|173563.4|173473.4|173559.7|173469.7|4
1727177700000|2024-09-24 11:35:00|173559.1|173469.1|173558.7|173468.7|173559.1|173469.1|173558.6|173468.6|3
1727177710000|2024-09-24 11:35:10|173558.8|173468.8|173558.8|173468.8|173558.8|173468.8|173558.8|173468.8|1
1727177720000|2024-09-24 11:35:20|173558.7|173468.7|173557.2|173467.2|173558.7|173468.7|173557.2|173467.2|5
1727177730000|2024-09-24 11:35:30|173556.4|173466.4|173556.4|173466.4|173556.4|173466.4|173556.3|173466.3|3
1727177740000|2024-09-24 11:35:40|173559|173469|173587|173497|173589.5|173499.5|173559|173469|9
1727177750000|2024-09-24 11:35:50|173590.7|173500.7|173589.2|173499.2|173595.1|173505.1|173589.2|173499.2|5
1727177760000|2024-09-24 11:36:00|173588.9|173498.9|173592.3|173502.3|173592.4|173502.4|173588.9|173498.9|4
1727177770000|2024-09-24 11:36:10|173591.6|173501.6|173591.6|173501.6|173591.7|173501.7|173591.6|173501.6|3
1727177780000|2024-09-24 11:36:20|173591.5|173501.5|173587.9|173497.9|173591.5|173501.5|173587.9|173497.9|3
1727177790000|2024-09-24 11:36:30|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|1
1727177800000|2024-09-24 11:36:40|173588.3|173498.3|173511.1|173421.1|173588.3|173498.3|173510.8|173420.8|7
1727177810000|2024-09-24 11:36:50|173520.2|173430.2|173510.5|173420.5|173520.2|173430.2|173510.5|173420.5|8
1727177820000|2024-09-24 11:37:00|173508.3|173418.3|173502.6|173412.6|173508.5|173418.5|173496.1|173406.1|9
1727177830000|2024-09-24 11:37:10|173499|173409|173506.6|173416.6|173506.6|173416.6|173499|173409|8
1727177840000|2024-09-24 11:37:20|173502.8|173412.8|173509.7|173419.7|173509.7|173419.7|173502.8|173412.8|7
1727177850000|2024-09-24 11:37:30|173510.3|173420.3|173507.1|173417.1|173510.5|173420.5|173505.2|173415.2|6
1727177860000|2024-09-24 11:37:40|173507.2|173417.2|173512.5|173422.5|173512.9|173422.9|173507.2|173417.2|8
1727177870000|2024-09-24 11:37:50|173511.6|173421.6|173509.2|173419.2|173511.6|173421.6|173508.5|173418.5|6
1727177880000|2024-09-24 11:38:00|173508.4|173418.4|173508.6|173418.6|173508.8|173418.8|173505.9|173415.9|7
1727177890000|2024-09-24 11:38:10|173506.1|173416.1|173508|173418|173508|173418|173505.8|173415.8|4
1727177900000|2024-09-24 11:38:20|173511.5|173421.5|173474.3|173384.3|173511.5|173421.5|173470.9|173380.9|17
1727177910000|2024-09-24 11:38:30|173470.9|173380.9|173470.3|173380.3|173472.9|173382.9|173469.4|173379.4|7
1727177920000|2024-09-24 11:38:40|173473.1|173383.1|173472.7|173382.7|173485.9|173395.9|173469.2|173379.2|16
1727177930000|2024-09-24 11:38:50|173472.8|173382.8|173470.3|173380.3|173472.8|173382.8|173467.6|173377.6|8
1727177940000|2024-09-24 11:39:00|173470.1|173380.1|173466.8|173376.8|173470.3|173380.3|173464.6|173374.6|7
1727177950000|2024-09-24 11:39:10|173467|173377|173465.2|173375.2|173467|173377|173460.9|173370.9|6
1727177960000|2024-09-24 11:39:20|173464.3|173374.3|173414|173324|173464.3|173374.3|173411|173321|11
1727177970000|2024-09-24 11:39:30|173414.1|173324.1|173414|173324|173414.1|173324.1|173414|173324|2
1727177980000|2024-09-24 11:39:40|173418.3|173328.3|173419.5|173329.5|173419.5|173329.5|173418.3|173328.3|3
1727177990000|2024-09-24 11:39:50|173416.6|173326.6|173415.7|173325.7|173416.8|173326.8|173415.7|173325.7|4
1727178000000|2024-09-24 11:40:00|173416.1|173326.1|173395.6|173305.6|173418.7|173328.7|173391.7|173301.7|20
1727178010000|2024-09-24 11:40:10|173392.5|173302.5|173399.8|173309.8|173403.9|173313.9|173392.5|173302.5|13
1727178020000|2024-09-24 11:40:20|173398.8|173308.8|173402.7|173312.7|173405.8|173315.8|173398.8|173308.8|12
1727178030000|2024-09-24 11:40:30|173402.6|173312.6|173402.3|173312.3|173402.7|173312.7|173402.3|173312.3|3
1727178040000|2024-09-24 11:40:40|173402.2|173312.2|173402|173312|173402.4|173312.4|173400.5|173310.5|6
1727178050000|2024-09-24 11:40:50|173401.7|173311.7|173406.1|173316.1|173412.2|173322.2|173399.7|173309.7|20
1727178060000|2024-09-24 11:41:00|173403.3|173313.3|173410.1|173320.1|173410.1|173320.1|173403.3|173313.3|8
1727178070000|2024-09-24 11:41:10|173410.7|173320.7|173405.1|173315.1|173411|173321|173401.1|173311.1|13
1727178080000|2024-09-24 11:41:20|173411|173321|173407.5|173317.5|173414.5|173324.5|173405.5|173315.5|13
1727178090000|2024-09-24 11:41:30|173408.3|173318.3|173411.3|173321.3|173411.3|173321.3|173408.3|173318.3|6
1727178100000|2024-09-24 11:41:40|173410.8|173320.8|173412.4|173322.4|173412.4|173322.4|173409.1|173319.1|6
1727178110000|2024-09-24 11:41:50|173413.9|173323.9|173399.3|173309.3|173413.9|173323.9|173399.3|173309.3|17
1727178120000|2024-09-24 11:42:00|173399.1|173309.1|173399|173309|173401.4|173311.4|173395.1|173305.1|5
1727178130000|2024-09-24 11:42:10|173398.3|173308.3|173406.2|173316.2|173411.5|173321.5|173398.2|173308.2|19
1727178140000|2024-09-24 11:42:20|173410.7|173320.7|173401.4|173311.4|173411.2|173321.2|173401.4|173311.4|6
1727178150000|2024-09-24 11:42:30|173401.2|173311.2|173401.3|173311.3|173407|173317|173399|173309|8
1727178160000|2024-09-24 11:42:40|173401.2|173311.2|173400.6|173310.6|173403.1|173313.1|173398.9|173308.9|8
1727178170000|2024-09-24 11:42:50|173400.7|173310.7|173399.8|173309.8|173403.1|173313.1|173399.3|173309.3|8
1727178180000|2024-09-24 11:43:00|173402|173312|173406.3|173316.3|173408.8|173318.8|173399.4|173309.4|9
1727178190000|2024-09-24 11:43:10|173407.5|173317.5|173407.7|173317.7|173410.2|173320.2|173407.5|173317.5|5
1727178200000|2024-09-24 11:43:20|173407.8|173317.8|173402.7|173312.7|173414.2|173324.2|173400.5|173310.5|8
1727178210000|2024-09-24 11:43:30|173406|173316|173414.8|173324.8|173414.8|173324.8|173404.5|173314.5|7
1727178220000|2024-09-24 11:43:40|173443.6|173353.6|173443|173353|173449.5|173359.5|173443|173353|7
1727178230000|2024-09-24 11:43:50|173444.7|173354.7|173445.3|173355.3|173448|173358|173444.7|173354.7|8
1727178240000|2024-09-24 11:44:00|173447.9|173357.9|173445.8|173355.8|173448.1|173358.1|173445.8|173355.8|4
1727178250000|2024-09-24 11:44:10|173446|173356|173445.9|173355.9|173446|173356|173445.9|173355.9|2
1727178260000|2024-09-24 11:44:20|173449.9|173359.9|173449.3|173359.3|173449.9|173359.9|173447.5|173357.5|7
1727178270000|2024-09-24 11:44:30|173449.4|173359.4|173447.4|173357.4|173449.4|173359.4|173447.4|173357.4|3
1727178280000|2024-09-24 11:44:40|173448.1|173358.1|173447.8|173357.8|173448.1|173358.1|173447.8|173357.8|3
1727178290000|2024-09-24 11:44:50|173450.1|173360.1|173447.1|173357.1|173450.8|173360.8|173447|173357|6
1727178300000|2024-09-24 11:45:00|173447|173357|173444.5|173354.5|173447.1|173357.1|173444.5|173354.5|5
1727178310000|2024-09-24 11:45:10|173447.5|173357.5|173448.4|173358.4|173449.9|173359.9|173445.3|173355.3|7
1727178320000|2024-09-24 11:45:20|173446.8|173356.8|173447.5|173357.5|173449.5|173359.5|173446.2|173356.2|5
1727178330000|2024-09-24 11:45:30|173449.9|173359.9|173445.1|173355.1|173450.2|173360.2|173445.1|173355.1|10
1727178340000|2024-09-24 11:45:40|173448.2|173358.2|173447.6|173357.6|173449.9|173359.9|173446.6|173356.6|6
1727178350000|2024-09-24 11:45:50|173447.1|173357.1|173446.7|173356.7|173447.1|173357.1|173446.7|173356.7|2
1727178360000|2024-09-24 11:46:00|173446.4|173356.4|173445.2|173355.2|173446.7|173356.7|173445.2|173355.2|4
1727178370000|2024-09-24 11:46:10|173439.2|173349.2|173435.3|173345.3|173443.9|173353.9|173435.3|173345.3|7
1727178380000|2024-09-24 11:46:20|173436.1|173346.1|173447.5|173357.5|173447.5|173357.5|173435.4|173345.4|7
1727178390000|2024-09-24 11:46:30|173446.4|173356.4|173445.5|173355.5|173446.8|173356.8|173445.5|173355.5|4
1727178400000|2024-09-24 11:46:40|173446.5|173356.5|173446.2|173356.2|173446.5|173356.5|173446.2|173356.2|3
1727178410000|2024-09-24 11:46:50|173446.5|173356.5|173446.5|173356.5|173446.8|173356.8|173446.5|173356.5|3
1727178420000|2024-09-24 11:47:00|173445.1|173355.1|173427.7|173337.7|173445.1|173355.1|173424.5|173334.5|10
1727178430000|2024-09-24 11:47:10|173428.8|173338.8|173429.4|173339.4|173429.4|173339.4|173428.8|173338.8|4
1727178440000|2024-09-24 11:47:20|173430.3|173340.3|173429.1|173339.1|173430.3|173340.3|173429.1|173339.1|3
1727178450000|2024-09-24 11:47:30|173424.6|173334.6|173428.1|173338.1|173430.6|173340.6|173424.6|173334.6|7
1727178460000|2024-09-24 11:47:40|173428|173338|173428|173338|173428|173338|173428|173338|1
1727178480000|2024-09-24 11:48:00|173427.4|173337.4|173427.4|173337.4|173427.4|173337.4|173427.4|173337.4|1
1727178490000|2024-09-24 11:48:10|173427.7|173337.7|173427.6|173337.6|173427.7|173337.7|173427.6|173337.6|2
1727178500000|2024-09-24 11:48:20|173414.4|173324.4|173421.1|173331.1|173421.1|173331.1|173412.8|173322.8|7
1727178510000|2024-09-24 11:48:30|173422.4|173332.4|173422.6|173332.6|173422.6|173332.6|173422.4|173332.4|3
1727178520000|2024-09-24 11:48:40|173422.7|173332.7|173424.1|173334.1|173424.1|173334.1|173422.7|173332.7|2
1727178530000|2024-09-24 11:48:50|173427|173337|173431.1|173341.1|173432.1|173342.1|173427|173337|7
1727178540000|2024-09-24 11:49:00|173433.4|173343.4|173431.9|173341.9|173433.4|173343.4|173431.9|173341.9|2
1727178550000|2024-09-24 11:49:10|173432.1|173342.1|173431.1|173341.1|173432.3|173342.3|173431.1|173341.1|3
1727178560000|2024-09-24 11:49:20|173427.9|173337.9|173409.4|173319.4|173427.9|173337.9|173409.4|173319.4|7
1727178570000|2024-09-24 11:49:30|173409.6|173319.6|173409.7|173319.7|173409.8|173319.8|173407.4|173317.4|6
1727178580000|2024-09-24 11:49:40|173409.6|173319.6|173406.3|173316.3|173410.8|173320.8|173406.3|173316.3|5
1727178590000|2024-09-24 11:49:50|173409.1|173319.1|173409|173319|173409.1|173319.1|173409|173319|2
1727178600000|2024-09-24 11:50:00|173409.1|173319.1|173408.9|173318.9|173409.1|173319.1|173408.7|173318.7|4
1727178610000|2024-09-24 11:50:10|173410.7|173320.7|173410.3|173320.3|173410.7|173320.7|173410.3|173320.3|3
1727178620000|2024-09-24 11:50:20|173410.2|173320.2|173399.3|173309.3|173410.2|173320.2|173396.6|173306.6|11
1727178630000|2024-09-24 11:50:30|173399.2|173309.2|173399.6|173309.6|173400.1|173310.1|173399.2|173309.2|6
1727178640000|2024-09-24 11:50:40|173399.8|173309.8|173399|173309|173400.2|173310.2|173399|173309|5
1727178650000|2024-09-24 11:50:50|173401.6|173311.6|173401.3|173311.3|173402.3|173312.3|173401.3|173311.3|4
1727178660000|2024-09-24 11:51:00|173401.2|173311.2|173400.9|173310.9|173403.2|173313.2|173400.5|173310.5|10
1727178670000|2024-09-24 11:51:10|173401.9|173311.9|173403.7|173313.7|173403.7|173313.7|173401.9|173311.9|7
1727178680000|2024-09-24 11:51:20|173405.2|173315.2|173408.9|173318.9|173409.7|173319.7|173405.2|173315.2|6
1727178690000|2024-09-24 11:51:30|173409.3|173319.3|173410.1|173320.1|173410.1|173320.1|173409.3|173319.3|2
1727178700000|2024-09-24 11:51:40|173412.3|173322.3|173411.1|173321.1|173412.3|173322.3|173409.8|173319.8|4
1727178710000|2024-09-24 11:51:50|173410.5|173320.5|173410.8|173320.8|173410.8|173320.8|173410.5|173320.5|3
1727178720000|2024-09-24 11:52:00|173407.9|173317.9|173407.8|173317.8|173407.9|173317.9|173406|173316|3
1727178730000|2024-09-24 11:52:10|173409.4|173319.4|173410.9|173320.9|173411.2|173321.2|173409.4|173319.4|4
1727178740000|2024-09-24 11:52:20|173411|173321|173408.7|173318.7|173411|173321|173408.1|173318.1|6
1727178750000|2024-09-24 11:52:30|173408.6|173318.6|173408.8|173318.8|173408.8|173318.8|173407.3|173317.3|5
1727178770000|2024-09-24 11:52:50|173408|173318|173413.4|173323.4|173413.4|173323.4|173406.8|173316.8|9
1727178780000|2024-09-24 11:53:00|173417.6|173327.6|173425|173335|173425|173335|173417.6|173327.6|5
1727178790000|2024-09-24 11:53:10|173446.5|173356.5|173424|173334|173446.5|173356.5|173424|173334|5
1727178800000|2024-09-24 11:53:20|173423.7|173333.7|173419.2|173329.2|173423.7|173333.7|173419|173329|4
1727178810000|2024-09-24 11:53:30|173419.3|173329.3|173413.1|173323.1|173419.5|173329.5|173413.1|173323.1|4
1727178820000|2024-09-24 11:53:40|173413.4|173323.4|173432|173342|173437.5|173347.5|173413.4|173323.4|6
1727178830000|2024-09-24 11:53:50|173431|173341|173431.1|173341.1|173431.1|173341.1|173431|173341|2
1727178840000|2024-09-24 11:54:00|173431|173341|173431.3|173341.3|173433.6|173343.6|173431|173341|4
1727178850000|2024-09-24 11:54:10|173431.4|173341.4|173430.1|173340.1|173431.4|173341.4|173430.1|173340.1|3
1727178860000|2024-09-24 11:54:20|173430|173340|173422.2|173332.2|173430|173340|173422.2|173332.2|2
1727178870000|2024-09-24 11:54:30|173421.1|173331.1|173417.7|173327.7|173421.1|173331.1|173417.7|173327.7|5
1727178880000|2024-09-24 11:54:40|173417.3|173327.3|173417.5|173327.5|173419.4|173329.4|173417.3|173327.3|3
1727178890000|2024-09-24 11:54:50|173414.5|173324.5|173414.4|173324.4|173415.8|173325.8|173412.4|173322.4|4
1727178900000|2024-09-24 11:55:00|173415.9|173325.9|173416.2|173326.2|173417.9|173327.9|173415.9|173325.9|6
1727178910000|2024-09-24 11:55:10|173415.9|173325.9|173407.3|173317.3|173416.2|173326.2|173407.3|173317.3|9
1727178920000|2024-09-24 11:55:20|173406.4|173316.4|173414.5|173324.5|173414.5|173324.5|173406.4|173316.4|9
1727178930000|2024-09-24 11:55:30|173416.5|173326.5|173410.2|173320.2|173416.5|173326.5|173410.2|173320.2|6
1727178940000|2024-09-24 11:55:40|173413.2|173323.2|173414.6|173324.6|173414.6|173324.6|173412.2|173322.2|6
1727178950000|2024-09-24 11:55:50|173412.2|173322.2|173418.4|173328.4|173420.6|173330.6|173412.2|173322.2|8
1727178960000|2024-09-24 11:56:00|173420|173330|173419.8|173329.8|173422.7|173332.7|173419.8|173329.8|7
1727178970000|2024-09-24 11:56:10|173419.9|173329.9|173419.9|173329.9|173419.9|173329.9|173419.9|173329.9|1
1727178980000|2024-09-24 11:56:20|173419.8|173329.8|173419.7|173329.7|173419.8|173329.8|173419.7|173329.7|2
1727178990000|2024-09-24 11:56:30|173419.1|173329.1|173421.6|173331.6|173421.6|173331.6|173417.8|173327.8|8
1727179000000|2024-09-24 11:56:40|173418.1|173328.1|173418.3|173328.3|173418.3|173328.3|173418.1|173328.1|2
1727179010000|2024-09-24 11:56:50|173418.2|173328.2|173422.7|173332.7|173425.6|173335.6|173418.1|173328.1|7
1727179020000|2024-09-24 11:57:00|173422.5|173332.5|173422.5|173332.5|173422.5|173332.5|173422.5|173332.5|1
1727179030000|2024-09-24 11:57:10|173421.1|173331.1|173414.8|173324.8|173421.1|173331.1|173410.2|173320.2|9
1727179040000|2024-09-24 11:57:20|173417.3|173327.3|173416.1|173326.1|173419.3|173329.3|173414.9|173324.9|11
1727179050000|2024-09-24 11:57:30|173418.2|173328.2|173416.5|173326.5|173418.4|173328.4|173415.7|173325.7|7
1727179060000|2024-09-24 11:57:40|173414.1|173324.1|173403.7|173313.7|173415.7|173325.7|173403.7|173313.7|13
1727179070000|2024-09-24 11:57:50|173404.3|173314.3|173402.8|173312.8|173408|173318|173402.8|173312.8|8
1727179080000|2024-09-24 11:58:00|173404.3|173314.3|173404.3|173314.3|173404.6|173314.6|173404.3|173314.3|3
1727179090000|2024-09-24 11:58:10|173404.8|173314.8|173412.5|173322.5|173412.5|173322.5|173404.8|173314.8|5
1727179100000|2024-09-24 11:58:20|173410|173320|173412.5|173322.5|173412.5|173322.5|173410|173320|2
1727179110000|2024-09-24 11:58:30|173415.4|173325.4|173415.5|173325.5|173415.5|173325.5|173415.4|173325.4|2
1727179120000|2024-09-24 11:58:40|173415.8|173325.8|173413.8|173323.8|173415.8|173325.8|173413.6|173323.6|5
1727179130000|2024-09-24 11:58:50|173413.7|173323.7|173411.1|173321.1|173413.7|173323.7|173411.1|173321.1|2
1727179140000|2024-09-24 11:59:00|173410.9|173320.9|173403.4|173313.4|173412.8|173322.8|173403.2|173313.2|9
1727179150000|2024-09-24 11:59:10|173402.2|173312.2|173403.9|173313.9|173403.9|173313.9|173402.2|173312.2|3
1727179160000|2024-09-24 11:59:20|173404.3|173314.3|173403.5|173313.5|173404.3|173314.3|173403.5|173313.5|3
1727179170000|2024-09-24 11:59:30|173403.9|173313.9|173401.7|173311.7|173404.3|173314.3|173401.7|173311.7|4
1727179180000|2024-09-24 11:59:40|173399|173309|173400.3|173310.3|173400.5|173310.5|173399|173309|4
1727179190000|2024-09-24 11:59:50|173400.2|173310.2|173400.3|173310.3|173400.3|173310.3|173400.2|173310.2|2
1727179200000|2024-09-24 12:00:00|173399.5|173309.5|173323.3|173233.3|173399.5|173309.5|173323.3|173233.3|21
1727179210000|2024-09-24 12:00:10|173325.3|173235.3|173332.4|173242.4|173336.3|173246.3|173322.9|173232.9|23
1727179220000|2024-09-24 12:00:20|173329.2|173239.2|173328.1|173238.1|173330.3|173240.3|173327.7|173237.7|11
1727179230000|2024-09-24 12:00:30|173326.7|173236.7|173323.3|173233.3|173332.4|173242.4|173322.3|173232.3|15
1727179240000|2024-09-24 12:00:40|173325.3|173235.3|173325.3|173235.3|173325.3|173235.3|173325.2|173235.2|5
1727179250000|2024-09-24 12:00:50|173325.4|173235.4|173330|173240|173332.3|173242.3|173325.4|173235.4|7
1727179260000|2024-09-24 12:01:00|173329.3|173239.3|173328.8|173238.8|173329.3|173239.3|173322.5|173232.5|6
1727179270000|2024-09-24 12:01:10|173329.3|173239.3|173326|173236|173329.3|173239.3|173323.9|173233.9|16
1727179280000|2024-09-24 12:01:20|173326.4|173236.4|173325.5|173235.5|173326.4|173236.4|173322.3|173232.3|6
1727179290000|2024-09-24 12:01:30|173327.7|173237.7|173331.1|173241.1|173342.6|173252.6|173327.7|173237.7|17
1727179300000|2024-09-24 12:01:40|173333.1|173243.1|173335.5|173245.5|173337.8|173247.8|173332.5|173242.5|16
1727179310000|2024-09-24 12:01:50|173332.6|173242.6|173329.5|173239.5|173332.6|173242.6|173323.9|173233.9|15
1727179320000|2024-09-24 12:02:00|173327.8|173237.8|173330.3|173240.3|173331.7|173241.7|173327.5|173237.5|10
1727179330000|2024-09-24 12:02:10|173328.2|173238.2|173332.3|173242.3|173332.3|173242.3|173328.2|173238.2|9
1727179340000|2024-09-24 12:02:20|173329.6|173239.6|173337.3|173247.3|173337.3|173247.3|173327.9|173237.9|12
1727179350000|2024-09-24 12:02:30|173335.9|173245.9|173320.8|173230.8|173346.2|173256.2|173319.5|173229.5|12
1727179360000|2024-09-24 12:02:40|173321.2|173231.2|173319.5|173229.5|173323.3|173233.3|173319.5|173229.5|15
1727179370000|2024-09-24 12:02:50|173322.1|173232.1|173328.1|173238.1|173328.1|173238.1|173321.4|173231.4|9
1727179380000|2024-09-24 12:03:00|173326.5|173236.5|173319.6|173229.6|173327.3|173237.3|173318|173228|14
1727179390000|2024-09-24 12:03:10|173318.6|173228.6|173327.2|173237.2|173327.2|173237.2|173318.6|173228.6|11
1727179400000|2024-09-24 12:03:20|173324.7|173234.7|173326.5|173236.5|173326.5|173236.5|173321.9|173231.9|7
1727179410000|2024-09-24 12:03:30|173321.3|173231.3|173334|173244|173334|173244|173321.3|173231.3|7
1727179420000|2024-09-24 12:03:40|173332.2|173242.2|173320.1|173230.1|173340.9|173250.9|173320.1|173230.1|7
1727179430000|2024-09-24 12:03:50|173322.5|173232.5|173313.3|173223.3|173322.7|173232.7|173313.3|173223.3|6
1727179440000|2024-09-24 12:04:00|173315.8|173225.8|173315.8|173225.8|173315.8|173225.8|173315.8|173225.8|1
1727179450000|2024-09-24 12:04:10|173318.8|173228.8|173318.8|173228.8|173318.8|173228.8|173318.8|173228.8|1
1727179460000|2024-09-24 12:04:20|173319|173229|173315.8|173225.8|173321.6|173231.6|173315.8|173225.8|5
1727179470000|2024-09-24 12:04:30|173321.7|173231.7|173315.8|173225.8|173321.7|173231.7|173315.8|173225.8|2
1727179480000|2024-09-24 12:04:40|173321.2|173231.2|173253.3|173163.3|173321.2|173231.2|173250|173160|14
1727179490000|2024-09-24 12:04:50|173253.8|173163.8|173258.6|173168.6|173258.6|173168.6|173253.8|173163.8|5
1727179500000|2024-09-24 12:05:00|173258.4|173168.4|173252.9|173162.9|173258.6|173168.6|173251.3|173161.3|12
1727179510000|2024-09-24 12:05:10|173253.4|173163.4|173253.3|173163.3|173254.5|173164.5|173247.5|173157.5|10
1727179520000|2024-09-24 12:05:20|173249.8|173159.8|173248.9|173158.9|173252.9|173162.9|173248.9|173158.9|7
1727179530000|2024-09-24 12:05:30|173252.7|173162.7|173244.4|173154.4|173252.7|173162.7|173244.4|173154.4|10
1727179540000|2024-09-24 12:05:40|173244.2|173154.2|173251.6|173121.6|173255.9|173154.9|173243|173121.6|10
1727179550000|2024-09-24 12:05:50|173246.6|173116.6|173237.3|173107.3|173246.6|173116.6|173237.3|173107.3|10
1727179560000|2024-09-24 12:06:00|173237.2|173107.2|173236|173106|173241.8|173111.8|173235.9|173105.9|8
1727179570000|2024-09-24 12:06:10|173235.9|173105.9|173235.8|173105.8|173235.9|173105.9|173235.7|173105.7|3
1727179580000|2024-09-24 12:06:20|173231.3|173101.3|173213.8|173123.8|173231.3|173130.8|173213.8|173101.3|5
1727179590000|2024-09-24 12:06:30|173216|173126|173243.9|173153.9|173243.9|173153.9|173216|173126|6
1727179600000|2024-09-24 12:06:40|173246.9|173156.9|173249.8|173159.8|173261.1|173171.1|173246.9|173156.9|18
1727179610000|2024-09-24 12:06:50|173252.5|173162.5|173268.6|173178.6|173274.1|173184.1|173252.5|173162.5|11
1727179620000|2024-09-24 12:07:00|173268.9|173178.9|173280.5|173190.5|173280.5|173190.5|173267.8|173177.8|9
1727179630000|2024-09-24 12:07:10|173278.6|173188.6|173276.5|173186.5|173278.6|173188.6|173272.4|173182.4|11
1727179640000|2024-09-24 12:07:20|173276.4|173186.4|173278.1|173188.1|173278.2|173188.2|173275.5|173185.5|11
1727179650000|2024-09-24 12:07:30|173277.9|173187.9|173278.5|173188.5|173278.5|173188.5|173277.9|173187.9|7
1727179660000|2024-09-24 12:07:40|173277.3|173187.3|173280.3|173190.3|173280.3|173190.3|173276.9|173186.9|4
1727179680000|2024-09-24 12:08:00|173280.2|173190.2|173278.4|173188.4|173281.9|173191.9|173278.4|173188.4|5
1727179690000|2024-09-24 12:08:10|173277.9|173187.9|173273.4|173183.4|173277.9|173187.9|173266.6|173176.6|11
1727179700000|2024-09-24 12:08:20|173273.6|173183.6|173277.5|173187.5|173278.5|173188.5|173271.5|173181.5|16
1727179710000|2024-09-24 12:08:30|173277.4|173187.4|173284.4|173194.4|173284.9|173194.9|173277.4|173187.4|12
1727179720000|2024-09-24 12:08:40|173284.3|173194.3|173287.2|173197.2|173288.2|173198.2|173282.7|173192.7|8
1727179730000|2024-09-24 12:08:50|173286.9|173196.9|173280.8|173190.8|173287.3|173197.3|173280.7|173190.7|8
1727179740000|2024-09-24 12:09:00|173278.8|173188.8|173295|173165|173295.2|173188.8|173274|173162.9|12
1727179750000|2024-09-24 12:09:10|173295.3|173165.3|173300.5|173170.5|173301.7|173171.7|173295.3|173165.3|15
1727179760000|2024-09-24 12:09:20|173300.6|173170.6|173298.4|173168.4|173301|173171|173298.3|173168.3|10
1727179770000|2024-09-24 12:09:30|173298.3|173168.3|173303.6|173173.6|173304.1|173174.1|173298.3|173168.3|6
1727179780000|2024-09-24 12:09:40|173282.1|173192.1|173282.1|173192.1|173282.1|173192.1|173282.1|173192.1|1
1727179790000|2024-09-24 12:09:50|173281.4|173191.4|173280.6|173190.6|173283.1|173193.1|173280.3|173190.3|9
1727179800000|2024-09-24 12:10:00|173280.7|173190.7|173266.4|173176.4|173280.7|173190.7|173266.4|173176.4|10
1727179810000|2024-09-24 12:10:10|173266.5|173176.5|173282.8|173152.8|173282.8|173176.6|173266.3|173152.2|9
1727179820000|2024-09-24 12:10:20|173283.1|173153.1|173286|173156|173286|173156|173282.6|173152.6|9
1727179830000|2024-09-24 12:10:30|173287.1|173157.1|173284.1|173154.1|173287.1|173157.1|173284.1|173154.1|7
1727179840000|2024-09-24 12:10:40|173283.9|173153.9|173282.3|173152.3|173283.9|173153.9|173282.3|173152.3|3
1727179850000|2024-09-24 12:10:50|173285.4|173155.4|173290.9|173160.9|173290.9|173160.9|173285.4|173155.4|8
1727179860000|2024-09-24 12:11:00|173298.9|173168.9|173277.7|173147.7|173298.9|173168.9|173273|173143|12
1727179870000|2024-09-24 12:11:10|173277.6|173147.6|173273.5|173143.5|173277.6|173147.6|173273.5|173143.5|9
1727179880000|2024-09-24 12:11:20|173272.6|173142.6|173270|173140|173273|173143|173269.9|173139.9|11
1727179890000|2024-09-24 12:11:30|173269.9|173139.9|173188.2|173098.2|173269.9|173139.9|173186.1|173096.1|16
1727179900000|2024-09-24 12:11:40|173187.6|173097.6|173190.9|173100.9|173190.9|173100.9|173187.4|173097.4|11
1727179910000|2024-09-24 12:11:50|173190.8|173100.8|173190.2|173100.2|173194.3|173104.3|173190.2|173100.2|12
1727179920000|2024-09-24 12:12:00|173190.3|173100.3|173190.9|173100.9|173191|173101|173183.6|173093.6|11
1727179930000|2024-09-24 12:12:10|173191.1|173101.1|173213.2|173083.2|173213.2|173103.2|173188|173082.6|11
1727179940000|2024-09-24 12:12:20|173211.9|173081.9|173212.7|173082.7|173212.7|173082.7|173210.7|173080.7|7
1727179950000|2024-09-24 12:12:30|173210.7|173080.7|173209.9|173079.9|173211.3|173081.3|173209.7|173079.7|7
1727179960000|2024-09-24 12:12:40|173210.2|173080.2|173197.2|173067.2|173210.5|173080.5|173197.2|173067.2|11
1727179970000|2024-09-24 12:12:50|173195.3|173065.3|173195.3|173065.3|173197.9|173067.9|173195.3|173065.3|9
1727179980000|2024-09-24 12:13:00|173197|173067|173190.2|173100.2|173197|173103.3|173190.2|173067|10
1727179990000|2024-09-24 12:13:10|173193|173103|173193.8|173103.8|173195.4|173105.4|173191.9|173101.9|6
1727180000000|2024-09-24 12:13:20|173193.9|173103.9|173193.5|173103.5|173195.4|173105.4|173193.5|173103.5|7
1727180010000|2024-09-24 12:13:30|173186.9|173096.9|173190.3|173100.3|173190.3|173100.3|173186.9|173096.9|8
1727180020000|2024-09-24 12:13:40|173190.1|173100.1|173190.2|173100.2|173190.4|173100.4|173190|173100|5
1727180030000|2024-09-24 12:13:50|173191|173101|173188.7|173098.7|173192.8|173102.8|173188.7|173098.7|8
1727180040000|2024-09-24 12:14:00|173187.6|173097.6|173187.2|173097.2|173187.6|173097.6|173187.1|173097.1|4
1727180050000|2024-09-24 12:14:10|173188.7|173098.7|173191.7|173101.7|173191.9|173101.9|173188.7|173098.7|5
1727180060000|2024-09-24 12:14:20|173191.6|173101.6|173192.7|173102.7|173194.8|173104.8|173191.6|173101.6|8
1727180070000|2024-09-24 12:14:30|173192.8|173102.8|173192.2|173102.2|173192.8|173102.8|173192.2|173102.2|8
1727180080000|2024-09-24 12:14:40|173191.9|173101.9|173187.7|173097.7|173192.7|173102.7|173187.7|173097.7|4
1727180090000|2024-09-24 12:14:50|173186.8|173096.8|173205.9|173115.9|173205.9|173115.9|173186.8|173096.8|5
1727180100000|2024-09-24 12:15:00|173206.4|173116.4|173207|173117|173211|173121|173187.2|173097.2|9
1727180110000|2024-09-24 12:15:10|173206.5|173116.5|173206.5|173116.5|173208.7|173118.7|173205.3|173115.3|11
1727180120000|2024-09-24 12:15:20|173206.7|173116.7|173198.9|173108.9|173208.6|173118.6|173197.3|173107.3|11
1727180130000|2024-09-24 12:15:30|173201.7|173111.7|173211.1|173121.1|173211.1|173121.1|173201.7|173111.7|11
1727180140000|2024-09-24 12:15:40|173211.2|173121.2|173222.2|173132.2|173222.3|173132.3|173211.2|173121.2|6
1727180150000|2024-09-24 12:15:50|173222.3|173132.3|173222.7|173132.7|173222.7|173132.7|173222.3|173132.3|5
1727180160000|2024-09-24 12:16:00|173223.6|173133.6|173224.8|173134.8|173224.8|173134.8|173223.2|173133.2|5
1727180170000|2024-09-24 12:16:10|173225.2|173135.2|173224.9|173134.9|173225.2|173135.2|173224.9|173134.9|2
1727180180000|2024-09-24 12:16:20|173225|173135|173224.3|173134.3|173225|173135|173224.1|173134.1|3
1727180190000|2024-09-24 12:16:30|173224.4|173134.4|173227.7|173137.7|173227.7|173137.7|173224.4|173134.4|6
1727180200000|2024-09-24 12:16:40|173227.1|173137.1|173227.4|173137.4|173227.4|173137.4|173227.1|173137.1|4
1727180210000|2024-09-24 12:16:50|173227.7|173137.7|173237.5|173147.5|173243.4|173153.4|173227.7|173137.7|6
1727180220000|2024-09-24 12:17:00|173236.5|173146.5|173241.6|173151.6|173241.6|173151.6|173236.5|173146.5|4
1727180230000|2024-09-24 12:17:10|173241.7|173151.7|173299.1|173209.1|173299.1|173209.1|173241.7|173151.7|6
1727180240000|2024-09-24 12:17:20|173302|173212|173296|173206|173302|173212|173295.1|173205.1|15
1727180250000|2024-09-24 12:17:30|173298.2|173208.2|173299.1|173209.1|173299.1|173209.1|173298.1|173208.1|7
1727180260000|2024-09-24 12:17:40|173302|173212|173301.8|173211.8|173302|173212|173300.9|173210.9|5
1727180270000|2024-09-24 12:17:50|173301.9|173211.9|173302.5|173212.5|173302.5|173212.5|173301.9|173211.9|6
1727180280000|2024-09-24 12:18:00|173302|173212|173302.5|173212.5|173302.5|173212.5|173297.8|173207.8|11
1727180290000|2024-09-24 12:18:10|173302.3|173212.3|173304.8|173214.8|173304.8|173214.8|173302.3|173212.3|8
1727180300000|2024-09-24 12:18:20|173304.5|173214.5|173317.5|173227.5|173317.5|173227.5|173304|173214|11
1727180310000|2024-09-24 12:18:30|173316.6|173226.6|173303.8|173213.8|173316.6|173226.6|173296.6|173206.6|12
1727180320000|2024-09-24 12:18:40|173303.6|173213.6|173303.6|173213.6|173303.6|173213.6|173303.6|173213.6|1
1727180330000|2024-09-24 12:18:50|173303.5|173213.5|173317.6|173227.6|173324.9|173234.9|173303.2|173213.2|16
1727180340000|2024-09-24 12:19:00|173311.2|173221.2|173325.8|173235.8|173331.5|173241.5|173311.2|173221.2|11
1727180350000|2024-09-24 12:19:10|173326|173236|173323.9|173233.9|173326.2|173236.2|173317|173227|10
1727180360000|2024-09-24 12:19:20|173326|173236|173325.5|173235.5|173326|173236|173325.5|173235.5|2
1727180370000|2024-09-24 12:19:30|173325.7|173235.7|173325.8|173235.8|173325.9|173235.9|173325.7|173235.7|3
1727180380000|2024-09-24 12:19:40|173323.8|173233.8|173311.4|173221.4|173323.8|173233.8|173311.4|173221.4|8
1727180390000|2024-09-24 12:19:50|173314.7|173224.7|173325.3|173235.3|173328.8|173238.8|173314.7|173224.7|10
1727180400000|2024-09-24 12:20:00|173325.4|173235.4|173358.3|173268.3|173358.3|173268.3|173323|173233|4
1727180410000|2024-09-24 12:20:10|173356.5|173266.5|173350.8|173260.8|173356.5|173266.5|173346.2|173256.2|11
1727180420000|2024-09-24 12:20:20|173352.9|173262.9|173351.4|173261.4|173354.5|173264.5|173351.4|173261.4|7
1727180430000|2024-09-24 12:20:30|173348.3|173258.3|173348.1|173258.1|173350.3|173260.3|173344.3|173254.3|8
1727180440000|2024-09-24 12:20:40|173350.6|173260.6|173353.1|173263.1|173356.5|173266.5|173350.6|173260.6|9
1727180450000|2024-09-24 12:20:50|173354.9|173264.9|173372.7|173282.7|173372.7|173282.7|173354.4|173264.4|6
1727180460000|2024-09-24 12:21:00|173380|173290|173391.7|173301.7|173392.6|173302.6|173380|173290|7
1727180470000|2024-09-24 12:21:10|173391.8|173301.8|173380.4|173290.4|173391.8|173301.8|173377|173287|8
1727180480000|2024-09-24 12:21:20|173378.1|173288.1|173391.5|173301.5|173391.5|173301.5|173378.1|173288.1|5
1727180490000|2024-09-24 12:21:30|173391.6|173301.6|173382.7|173292.7|173391.6|173301.6|173382.5|173292.5|8
1727180500000|2024-09-24 12:21:40|173385.5|173295.5|173390.2|173300.2|173390.7|173300.7|173385.5|173295.5|5
1727180510000|2024-09-24 12:21:50|173390|173300|173395|173305|173395|173305|173390|173300|5
1727180520000|2024-09-24 12:22:00|173397|173307|173393.9|173303.9|173397.5|173307.5|173393.7|173303.7|11
1727180530000|2024-09-24 12:22:10|173392.5|173302.5|173372.3|173282.3|173392.5|173302.5|173372.3|173282.3|6
1727180540000|2024-09-24 12:22:20|173372.1|173282.1|173376|173286|173376|173286|173371.9|173281.9|3
1727180550000|2024-09-24 12:22:30|173375.2|173285.2|173348.7|173258.7|173375.2|173285.2|173345.8|173255.8|11
1727180560000|2024-09-24 12:22:40|173350|173260|173353.6|173263.6|173353.6|173263.6|173348.8|173258.8|7
1727180570000|2024-09-24 12:22:50|173355.6|173265.6|173357.7|173267.7|173357.7|173267.7|173355.6|173265.6|6
1727180580000|2024-09-24 12:23:00|173359.7|173269.7|173373.1|173283.1|173373.8|173283.8|173359.7|173269.7|5
1727180590000|2024-09-24 12:23:10|173373|173283|173368.2|173278.2|173373|173283|173366.4|173276.4|9
1727180600000|2024-09-24 12:23:20|173368.7|173278.7|173368.1|173278.1|173368.7|173278.7|173368.1|173278.1|3
1727180610000|2024-09-24 12:23:30|173368.4|173278.4|173362.5|173272.5|173368.4|173278.4|173359.7|173269.7|9
1727180620000|2024-09-24 12:23:40|173362.7|173272.7|173365.1|173275.1|173365.1|173275.1|173362.6|173272.6|4
1727180630000|2024-09-24 12:23:50|173365.6|173275.6|173375.1|173285.1|173375.1|173285.1|173365.6|173275.6|6
1727180640000|2024-09-24 12:24:00|173379.2|173289.2|173388.3|173298.3|173390.1|173300.1|173379.2|173289.2|12
1727180650000|2024-09-24 12:24:10|173391.2|173301.2|173390.7|173300.7|173391.2|173301.2|173390.5|173300.5|3
1727180660000|2024-09-24 12:24:20|173393|173303|173395.2|173305.2|173395.2|173305.2|173393|173303|3
1727180670000|2024-09-24 12:24:30|173392.7|173302.7|173395.6|173305.6|173395.6|173305.6|173392.7|173302.7|4
1727180680000|2024-09-24 12:24:40|173393.3|173303.3|173393.3|173303.3|173395.6|173305.6|173392.9|173302.9|7
1727180690000|2024-09-24 12:24:50|173393.2|173303.2|173388.8|173298.8|173393.2|173303.2|173382.8|173292.8|6
1727180700000|2024-09-24 12:25:00|173392.2|173302.2|173391.4|173301.4|173394.2|173304.2|173390.1|173300.1|5
1727180710000|2024-09-24 12:25:10|173395.1|173305.1|173397.1|173307.1|173397.1|173307.1|173392.2|173302.2|5
1727180720000|2024-09-24 12:25:20|173397.4|173307.4|173396.9|173306.9|173398.5|173308.5|173395.1|173305.1|6
1727180730000|2024-09-24 12:25:30|173396.2|173306.2|173401.5|173311.5|173401.5|173311.5|173396.2|173306.2|4
1727180740000|2024-09-24 12:25:40|173402.7|173312.7|173401.7|173311.7|173402.7|173312.7|173397.9|173307.9|7
1727180750000|2024-09-24 12:25:50|173401.4|173311.4|173397.6|173307.6|173401.4|173311.4|173397.6|173307.6|5
1727180760000|2024-09-24 12:26:00|173398.9|173308.9|173397.7|173307.7|173399|173309|173397.7|173307.7|3
1727180770000|2024-09-24 12:26:10|173398.9|173308.9|173398.9|173308.9|173398.9|173308.9|173398.9|173308.9|1
1727180780000|2024-09-24 12:26:20|173402.4|173312.4|173402.4|173312.4|173402.4|173312.4|173402.4|173312.4|1
1727180790000|2024-09-24 12:26:30|173402.3|173312.3|173401.5|173311.5|173402.3|173312.3|173400|173310|5
1727180800000|2024-09-24 12:26:40|173401.4|173311.4|173380.1|173290.1|173401.4|173311.4|173377|173287|8
1727180810000|2024-09-24 12:26:50|173381.1|173291.1|173380.9|173290.9|173381.1|173291.1|173380.9|173290.9|3
1727180820000|2024-09-24 12:27:00|173380.8|173290.8|173387.8|173297.8|173393.7|173303.7|173376.1|173286.1|8
1727180830000|2024-09-24 12:27:10|173388.1|173298.1|173389|173299|173389|173299|173388.1|173298.1|2
1727180840000|2024-09-24 12:27:20|173389.9|173299.9|173395|173305|173396.7|173306.7|173389.9|173299.9|8
1727180850000|2024-09-24 12:27:30|173397.5|173307.5|173401|173311|173401|173311|173397.5|173307.5|4
1727180860000|2024-09-24 12:27:40|173399.6|173309.6|173399.3|173309.3|173399.6|173309.6|173399.3|173309.3|3
1727180870000|2024-09-24 12:27:50|173398.6|173308.6|173400.7|173310.7|173400.9|173310.9|173398.6|173308.6|5
1727180880000|2024-09-24 12:28:00|173400.6|173310.6|173400.6|173310.6|173400.6|173310.6|173400.5|173310.5|3
1727180890000|2024-09-24 12:28:10|173400.7|173310.7|173400.8|173310.8|173400.8|173310.8|173400.7|173310.7|2
1727180900000|2024-09-24 12:28:20|173401|173311|173451.6|173361.6|173454.1|173364.1|173401|173311|9
1727180910000|2024-09-24 12:28:30|173455|173365|173409.9|173319.9|173455|173365|173409.9|173319.9|13
1727180920000|2024-09-24 12:28:40|173408.6|173318.6|173404.8|173314.8|173408.6|173318.6|173404|173314|10
1727180930000|2024-09-24 12:28:50|173404.9|173314.9|173404.6|173314.6|173405.9|173315.9|173401.2|173311.2|13
1727180940000|2024-09-24 12:29:00|173401.2|173311.2|173405.8|173315.8|173405.8|173315.8|173401|173311|13
1727180950000|2024-09-24 12:29:10|173402|173312|173384.4|173294.4|173403.8|173313.8|173383.2|173293.2|20
1727180960000|2024-09-24 12:29:20|173387.6|173297.6|173389.6|173299.6|173389.6|173299.6|173381.4|173291.4|12
1727180970000|2024-09-24 12:29:30|173389.3|173299.3|173380.5|173290.5|173389.7|173299.7|173378.1|173288.1|15
1727180980000|2024-09-24 12:29:40|173380.3|173290.3|173380.8|173290.8|173380.8|173290.8|173377.9|173287.9|4
1727180990000|2024-09-24 12:29:50|173380.9|173290.9|173387.4|173297.4|173387.4|173297.4|173378.7|173288.7|8
1727181000000|2024-09-24 12:30:00|173387.5|173297.5|173391.3|173301.3|173391.3|173301.3|173387.2|173297.2|6
1727181010000|2024-09-24 12:30:10|173388.9|173298.9|173401.7|173311.7|173401.7|173311.7|173388.9|173298.9|15
1727181020000|2024-09-24 12:30:20|173401.8|173311.8|173401.4|173311.4|173403.6|173313.6|173401.2|173311.2|4
1727181030000|2024-09-24 12:30:30|173402.3|173312.3|173395.9|173305.9|173402.6|173312.6|173395|173305|7
1727181040000|2024-09-24 12:30:40|173394.5|173304.5|173380.4|173290.4|173394.5|173304.5|173380.4|173290.4|9
1727181050000|2024-09-24 12:30:50|173379.6|173289.6|173379.2|173289.2|173379.7|173289.7|173378.1|173288.1|4
1727181060000|2024-09-24 12:31:00|173379|173289|173379.4|173289.4|173379.4|173289.4|173379|173289|3
1727181070000|2024-09-24 12:31:10|173380|173290|173378.2|173288.2|173380|173290|173378.2|173288.2|2
1727181080000|2024-09-24 12:31:20|173377.3|173287.3|173391.3|173301.3|173391.3|173301.3|173374.8|173284.8|8
1727181090000|2024-09-24 12:31:30|173389.5|173299.5|173357.8|173267.8|173389.5|173299.5|173347.1|173257.1|9
1727181100000|2024-09-24 12:31:40|173358.9|173268.9|173358.6|173268.6|173359.1|173269.1|173358.6|173268.6|5
1727181110000|2024-09-24 12:31:50|173358.8|173268.8|173359|173269|173359|173269|173358.8|173268.8|2
1727181120000|2024-09-24 12:32:00|173359.1|173269.1|173357.4|173267.4|173359.1|173269.1|173355.3|173265.3|4
1727181130000|2024-09-24 12:32:10|173351.6|173261.6|173359|173269|173359|173269|173345.1|173255.1|5
1727181140000|2024-09-24 12:32:20|173358.1|173268.1|173354.6|173264.6|173358.1|173268.1|173354.6|173264.6|2
1727181150000|2024-09-24 12:32:30|173376.5|173286.5|173392.8|173302.8|173395.2|173305.2|173376.5|173286.5|16
1727181160000|2024-09-24 12:32:40|173395.2|173305.2|173395.7|173305.7|173395.7|173305.7|173392.8|173302.8|5
1727181170000|2024-09-24 12:32:50|173398.3|173308.3|173388.6|173298.6|173398.8|173308.8|173388.1|173298.1|8
1727181180000|2024-09-24 12:33:00|173384.4|173294.4|173396.2|173306.2|173396.2|173306.2|173383.5|173293.5|12
1727181190000|2024-09-24 12:33:10|173396.1|173306.1|173381.7|173291.7|173396.3|173306.3|173377.4|173287.4|14
1727181200000|2024-09-24 12:33:20|173382.4|173292.4|173381.7|173291.7|173382.4|173292.4|173379.1|173289.1|5
1727181210000|2024-09-24 12:33:30|173379.3|173289.3|173384.3|173294.3|173384.3|173294.3|173379.3|173289.3|5
1727181220000|2024-09-24 12:33:40|173384.2|173294.2|173386.7|173296.7|173386.7|173296.7|173382.1|173292.1|4
1727181230000|2024-09-24 12:33:50|173389.6|173299.6|173388.1|173298.1|173390|173300|173384.3|173294.3|6
1727181240000|2024-09-24 12:34:00|173389.9|173299.9|173384.6|173294.6|173389.9|173299.9|173384.5|173294.5|4
1727181250000|2024-09-24 12:34:10|173381.8|173291.8|173372.4|173282.4|173381.8|173291.8|173366.7|173276.7|8
1727181260000|2024-09-24 12:34:20|173371.5|173281.5|173371.5|173281.5|173371.5|173281.5|173371|173281|5
1727181270000|2024-09-24 12:34:30|173371.9|173281.9|173374.1|173284.1|173374.1|173284.1|173371.9|173281.9|5
1727181280000|2024-09-24 12:34:40|173374.6|173284.6|173373.1|173283.1|173374.6|173284.6|173373.1|173283.1|3
1727181290000|2024-09-24 12:34:50|173371.4|173281.4|173370.9|173280.9|173371.4|173281.4|173368.3|173278.3|6
1727181300000|2024-09-24 12:35:00|173368.2|173278.2|173343.4|173253.4|173373.1|173283.1|173330.5|173240.5|11
1727181310000|2024-09-24 12:35:10|173350.3|173260.3|173350|173260|173357.4|173267.4|173348.8|173258.8|10
1727181320000|2024-09-24 12:35:20|173352.3|173262.3|173351.1|173261.1|173352.6|173262.6|173351|173261|6
1727181330000|2024-09-24 12:35:30|173348.3|173258.3|173348.3|173258.3|173349.5|173259.5|173348.3|173258.3|3
1727181340000|2024-09-24 12:35:40|173350.1|173260.1|173351.9|173261.9|173352.9|173262.9|173349.7|173259.7|9
1727181350000|2024-09-24 12:35:50|173349.7|173259.7|173344.5|173254.5|173349.7|173259.7|173336.3|173246.3|8
1727181360000|2024-09-24 12:36:00|173347.7|173257.7|173340.1|173250.1|173347.7|173257.7|173340.1|173250.1|4
1727181370000|2024-09-24 12:36:10|173337.4|173247.4|173337.1|173247.1|173345.8|173255.8|173333.9|173243.9|8
1727181380000|2024-09-24 12:36:20|173335.3|173245.3|173337.1|173247.1|173337.1|173247.1|173332.1|173242.1|5
1727181390000|2024-09-24 12:36:30|173341.3|173251.3|173340.8|173250.8|173341.3|173251.3|173340.8|173250.8|2
1727181400000|2024-09-24 12:36:40|173350.5|173260.5|173329.3|173239.3|173369.9|173279.9|173324.8|173234.8|16
1727181410000|2024-09-24 12:36:50|173329.1|173239.1|173328.9|173238.9|173329.1|173239.1|173326|173236|5
1727181420000|2024-09-24 12:37:00|173325.6|173235.6|173321.4|173231.4|173325.6|173235.6|173318.5|173228.5|6
1727181430000|2024-09-24 12:37:10|173321.1|173231.1|173317.9|173227.9|173321.1|173231.1|173317.9|173227.9|3
1727181440000|2024-09-24 12:37:20|173318|173228|173312.6|173222.6|173321.9|173231.9|173312.6|173222.6|7
1727181450000|2024-09-24 12:37:30|173312.3|173222.3|173311.8|173221.8|173315.9|173225.9|173311.8|173221.8|4
1727181460000|2024-09-24 12:37:40|173311.7|173221.7|173311.4|173221.4|173315.4|173225.4|173311.4|173221.4|7
1727181470000|2024-09-24 12:37:50|173312.6|173222.6|173313.4|173223.4|173313.4|173223.4|173306.5|173216.5|6
1727181480000|2024-09-24 12:38:00|173313.7|173223.7|173313.4|173223.4|173314.2|173224.2|173313.4|173223.4|4
1727181490000|2024-09-24 12:38:10|173312.9|173222.9|173326.5|173236.5|173326.9|173236.9|173307.2|173217.2|10
1727181500000|2024-09-24 12:38:20|173333|173243|173339.2|173249.2|173346.6|173256.6|173333|173243|10
1727181510000|2024-09-24 12:38:30|173336.6|173246.6|173323.1|173233.1|173336.6|173246.6|173323.1|173233.1|9
1727181520000|2024-09-24 12:38:40|173317.3|173227.3|173316.5|173226.5|173317.3|173227.3|173314.7|173224.7|6
1727181530000|2024-09-24 12:38:50|173314.5|173224.5|173302.6|173212.6|173316.2|173226.2|173302.6|173212.6|7
1727181540000|2024-09-24 12:39:00|173302.8|173212.8|173292.5|173202.5|173302.9|173212.9|173289.4|173199.4|9
1727181550000|2024-09-24 12:39:10|173295.5|173205.5|173299.5|173209.5|173307.6|173217.6|173294.7|173204.7|9
1727181560000|2024-09-24 12:39:20|173296.9|173206.9|173287.2|173197.2|173296.9|173206.9|173287.2|173197.2|6
1727181570000|2024-09-24 12:39:30|173276.6|173186.6|173266|173176|173276.6|173186.6|173264.3|173174.3|7
1727181580000|2024-09-24 12:39:40|173263.7|173173.7|173261.8|173171.8|173263.7|173173.7|173257|173167|8
1727181590000|2024-09-24 12:39:50|173263.5|173173.5|173263.4|173173.4|173263.5|173173.5|173263.4|173173.4|2
1727181600000|2024-09-24 12:40:00|173261.8|173171.8|173263.4|173173.4|173263.4|173173.4|173257.1|173167.1|6
1727181610000|2024-09-24 12:40:10|173260.2|173170.2|173261.9|173171.9|173263.7|173173.7|173259.7|173169.7|14
1727181620000|2024-09-24 12:40:20|173262.8|173172.8|173262.6|173172.6|173262.8|173172.8|173256.8|173166.8|8
1727181630000|2024-09-24 12:40:30|173264.1|173174.1|173261.2|173171.2|173264.1|173174.1|173261.2|173171.2|4
1727181640000|2024-09-24 12:40:40|173261|173171|173261|173171|173263.2|173173.2|173260.8|173170.8|6
1727181650000|2024-09-24 12:40:50|173260.7|173170.7|173260.8|173170.8|173260.8|173170.8|173260.7|173170.7|2
1727181660000|2024-09-24 12:41:00|173257.5|173167.5|173239.1|173149.1|173257.5|173167.5|173239.1|173149.1|9
1727181670000|2024-09-24 12:41:10|173233.2|173143.2|173246.9|173156.9|173246.9|173156.9|173233.2|173143.2|11
1727181680000|2024-09-24 12:41:20|173246.2|173156.2|173222.5|173132.5|173246.2|173156.2|173215|173125|11
1727181690000|2024-09-24 12:41:30|173224.6|173134.6|173221.9|173131.9|173225|173135|173221.9|173131.9|10
1727181700000|2024-09-24 12:41:40|173221.5|173131.5|173216|173126|173222.1|173132.1|173211.2|173121.2|14
1727181710000|2024-09-24 12:41:50|173211.1|173121.1|173216.9|173126.9|173216.9|173126.9|173211.1|173121.1|11
1727181720000|2024-09-24 12:42:00|173217.1|173127.1|173217.1|173127.1|173217.3|173127.3|173217.1|173127.1|4
1727181730000|2024-09-24 12:42:10|173212.4|173122.4|173229.4|173139.4|173230.3|173140.3|173212.4|173122.4|11
1727181740000|2024-09-24 12:42:20|173229.2|173139.2|173254.7|173164.7|173264.1|173174.1|173228.3|173138.3|13
1727181750000|2024-09-24 12:42:30|173256.8|173166.8|173243.4|173153.4|173256.8|173166.8|173238.1|173148.1|14
1727181760000|2024-09-24 12:42:40|173243.8|173153.8|173239.7|173149.7|173243.9|173153.9|173239.7|173149.7|9
1727181770000|2024-09-24 12:42:50|173239.4|173149.4|173241.7|173151.7|173241.7|173151.7|173238.6|173148.6|4
1727181780000|2024-09-24 12:43:00|173243.9|173153.9|173247.6|173157.6|173252.1|173162.1|173243.9|173153.9|4
1727181790000|2024-09-24 12:43:10|173247.4|173157.4|173268|173178|173271.1|173181.1|173238.3|173148.3|15
1727181800000|2024-09-24 12:43:20|173265.2|173175.2|173268|173178|173268|173178|173263.2|173173.2|6
1727181810000|2024-09-24 12:43:30|173270.7|173180.7|173253.4|173163.4|173271|173181|173250.5|173160.5|13
1727181820000|2024-09-24 12:43:40|173252.4|173162.4|173256.2|173166.2|173257.8|173167.8|173252.4|173162.4|3
1727181830000|2024-09-24 12:43:50|173255.9|173165.9|173260.9|173170.9|173264.7|173174.7|173252.5|173162.5|11
1727181840000|2024-09-24 12:44:00|173266.2|173176.2|173262.2|173172.2|173266.2|173176.2|173258.6|173168.6|9
1727181850000|2024-09-24 12:44:10|173258.2|173168.2|173259.4|173169.4|173265.8|173175.8|173257|173167|10
1727181860000|2024-09-24 12:44:20|173261.3|173171.3|173256.5|173166.5|173261.3|173171.3|173256.5|173166.5|6
1727181880000|2024-09-24 12:44:40|173254.5|173164.5|173254.5|173164.5|173254.5|173164.5|173254.5|173164.5|1
1727181890000|2024-09-24 12:44:50|173254.3|173164.3|173247.1|173157.1|173256.5|173166.5|173246.5|173156.5|9
1727181900000|2024-09-24 12:45:00|173248.8|173158.8|173248.9|173158.9|173251.7|173161.7|173247.5|173157.5|6
1727181910000|2024-09-24 12:45:10|173250|173160|173252.6|173162.6|173252.6|173162.6|173250|173160|2
1727181920000|2024-09-24 12:45:20|173251.4|173161.4|173250.5|173160.5|173251.4|173161.4|173247.2|173157.2|8
1727181930000|2024-09-24 12:45:30|173251.3|173161.3|173250.5|173160.5|173251.3|173161.3|173250.5|173160.5|2
1727181940000|2024-09-24 12:45:40|173250.6|173160.6|173250.9|173160.9|173253.7|173163.7|173250.2|173160.2|8
1727181950000|2024-09-24 12:45:50|173250.8|173160.8|173250.8|173160.8|173250.9|173160.9|173250.8|173160.8|3
1727181960000|2024-09-24 12:46:00|173250.9|173160.9|173250.9|173160.9|173250.9|173160.9|173250.9|173160.9|1
1727181970000|2024-09-24 12:46:10|173250.8|173160.8|173247.4|173157.4|173250.8|173160.8|173247.4|173157.4|3
1727181980000|2024-09-24 12:46:20|173247.3|173157.3|173241.5|173151.5|173247.8|173157.8|173240.4|173150.4|6
1727181990000|2024-09-24 12:46:30|173244.1|173154.1|173249.6|173159.6|173257.7|173167.7|173244.1|173154.1|16
1727182000000|2024-09-24 12:46:40|173252.7|173162.7|173259.6|173169.6|173262.8|173172.8|173252.7|173162.7|11
1727182010000|2024-09-24 12:46:50|173261.3|173171.3|173265.3|173175.3|173265.3|173175.3|173259.6|173169.6|5
1727182020000|2024-09-24 12:47:00|173265.1|173175.1|173260.3|173170.3|173265.1|173175.1|173246.3|173156.3|10
1727182030000|2024-09-24 12:47:10|173261.9|173171.9|173258.7|173168.7|173263.4|173173.4|173258.7|173168.7|6
1727182040000|2024-09-24 12:47:20|173258.8|173168.8|173262.2|173172.2|173262.2|173172.2|173257.4|173167.4|6
1727182050000|2024-09-24 12:47:30|173261.9|173171.9|173263.4|173173.4|173263.5|173173.5|173261.9|173171.9|4
1727182060000|2024-09-24 12:47:40|173264.2|173174.2|173261.7|173171.7|173264.2|173174.2|173261.7|173171.7|5
1727182070000|2024-09-24 12:47:50|173261.8|173171.8|173268.6|173178.6|173268.6|173178.6|173261.3|173171.3|5
1727182080000|2024-09-24 12:48:00|173270.2|173180.2|173285.6|173195.6|173288.8|173198.8|173270.2|173180.2|10
1727182090000|2024-09-24 12:48:10|173287.1|173197.1|173250.8|173160.8|173287.1|173197.1|173248.2|173158.2|12
1727182100000|2024-09-24 12:48:20|173248.2|173158.2|173246|173156|173248.3|173158.3|173245.8|173155.8|6
1727182110000|2024-09-24 12:48:30|173248.3|173158.3|173245|173155|173248.4|173158.4|173245|173155|4
1727182120000|2024-09-24 12:48:40|173244.8|173154.8|173243|173153|173244.8|173154.8|173243|173153|5
1727182130000|2024-09-24 12:48:50|173242.7|173152.7|173242.7|173152.7|173243|173153|173240.8|173150.8|5
1727182140000|2024-09-24 12:49:00|173242.5|173152.5|173239|173149|173242.6|173152.6|173239|173149|6
1727182150000|2024-09-24 12:49:10|173239.1|173149.1|173239.8|173149.8|173241.8|173151.8|173239.1|173149.1|4
1727182160000|2024-09-24 12:49:20|173239.9|173149.9|173237.1|173147.1|173240|173150|173237.1|173147.1|5
1727182170000|2024-09-24 12:49:30|173239.2|173149.2|173238.1|173148.1|173240.4|173150.4|173237.9|173147.9|9
1727182180000|2024-09-24 12:49:40|173238.3|173148.3|173237.3|173147.3|173238.3|173148.3|173237.2|173147.2|4
1727182190000|2024-09-24 12:49:50|173237.5|173147.5|173238.3|173148.3|173238.3|173148.3|173233.9|173143.9|4
1727182200000|2024-09-24 12:50:00|173237.9|173147.9|173237.5|173147.5|173240.4|173150.4|173237.2|173147.2|7
1727182210000|2024-09-24 12:50:10|173237.3|173147.3|173238.2|173148.2|173240.7|173150.7|173237.3|173147.3|6
1727182220000|2024-09-24 12:50:20|173238.1|173148.1|173238.2|173148.2|173238.2|173148.2|173238.1|173148.1|2
1727182230000|2024-09-24 12:50:30|173238.4|173148.4|173233.9|173143.9|173238.4|173148.4|173233.9|173143.9|6
1727182240000|2024-09-24 12:50:40|173234.2|173144.2|173236.3|173146.3|173238.6|173148.6|173233.6|173143.6|9
1727182250000|2024-09-24 12:50:50|173236.7|173146.7|173236.9|173146.9|173236.9|173146.9|173236.7|173146.7|2
1727182260000|2024-09-24 12:51:00|173237|173147|173237.2|173147.2|173237.4|173147.4|173237|173147|4
1727182270000|2024-09-24 12:51:10|173237.1|173147.1|173245.2|173155.2|173245.2|173155.2|173237.1|173147.1|12
1727182280000|2024-09-24 12:51:20|173243.3|173153.3|173243.4|173153.4|173243.4|173153.4|173243.3|173153.3|2
1727182290000|2024-09-24 12:51:30|173245.5|173155.5|173240.5|173150.5|173245.6|173155.6|173238|173148|13
1727182300000|2024-09-24 12:51:40|173241.9|173151.9|173244.4|173154.4|173244.9|173154.9|173241.9|173151.9|8
1727182310000|2024-09-24 12:51:50|173243.7|173153.7|173243.6|173153.6|173245.3|173155.3|173243.6|173153.6|4
1727182320000|2024-09-24 12:52:00|173246.4|173156.4|173243.8|173153.8|173246.4|173156.4|173243.7|173153.7|3
1727182330000|2024-09-24 12:52:10|173244.1|173154.1|173244.3|173154.3|173245.9|173155.9|173244.1|173154.1|3
1727182340000|2024-09-24 12:52:20|173246.4|173156.4|173244.9|173154.9|173246.4|173156.4|173244.9|173154.9|2
1727182350000|2024-09-24 12:52:30|173243.3|173153.3|173245.4|173155.4|173248.7|173158.7|173243.3|173153.3|6
1727182360000|2024-09-24 12:52:40|173247.4|173157.4|173248.8|173158.8|173248.8|173158.8|173245.7|173155.7|8
1727182370000|2024-09-24 12:52:50|173246.6|173156.6|173247.9|173157.9|173253.7|173163.7|173246.6|173156.6|12
1727182380000|2024-09-24 12:53:00|173249.6|173159.6|173251.3|173161.3|173251.3|173161.3|173246.7|173156.7|8
1727182390000|2024-09-24 12:53:10|173251.2|173161.2|173245|173155|173251.2|173161.2|173245|173155|7
1727182400000|2024-09-24 12:53:20|173247.2|173157.2|173248.6|173158.6|173249.7|173159.7|173245.4|173155.4|16
1727182410000|2024-09-24 12:53:30|173245.6|173155.6|173242.5|173152.5|173248.6|173158.6|173241.5|173151.5|11
1727182420000|2024-09-24 12:53:40|173242.6|173152.6|173242.5|173152.5|173242.7|173152.7|173242.5|173152.5|4
1727182430000|2024-09-24 12:53:50|173241.5|173151.5|173241.5|173151.5|173241.5|173151.5|173241.5|173151.5|1
1727182440000|2024-09-24 12:54:00|173238.7|173148.7|173233.1|173143.1|173238.7|173148.7|173233.1|173143.1|7
1727182450000|2024-09-24 12:54:10|173229.6|173139.6|173239.4|173149.4|173239.4|173149.4|173229.6|173139.6|9
1727182460000|2024-09-24 12:54:20|173240.1|173150.1|173243.9|173153.9|173243.9|173153.9|173240.1|173150.1|3
1727182480000|2024-09-24 12:54:40|173243.6|173153.6|173238.9|173148.9|173244.4|173154.4|173238.8|173148.8|5
1727182490000|2024-09-24 12:54:50|173241.5|173151.5|173242.8|173152.8|173245.3|173155.3|173241.5|173151.5|6
1727182500000|2024-09-24 12:55:00|173242.1|173152.1|173249|173159|173249|173159|173238.3|173148.3|7
1727182510000|2024-09-24 12:55:10|173249.5|173159.5|173250|173160|173250|173160|173249.3|173159.3|4
1727182520000|2024-09-24 12:55:20|173249.9|173159.9|173249.9|173159.9|173249.9|173159.9|173249.6|173159.6|3
1727182530000|2024-09-24 12:55:30|173248.9|173158.9|173239.9|173149.9|173248.9|173158.9|173237.4|173147.4|7
1727182540000|2024-09-24 12:55:40|173245.7|173155.7|173243.2|173153.2|173246.2|173156.2|173239.8|173149.8|6
1727182550000|2024-09-24 12:55:50|173243.6|173153.6|173239.7|173149.7|173243.6|173153.6|173239.7|173149.7|3
1727182560000|2024-09-24 12:56:00|173242.9|173152.9|173265.6|173175.6|173265.6|173175.6|173242.9|173152.9|9
1727182570000|2024-09-24 12:56:10|173263|173173|173237.7|173147.7|173263|173173|173234.8|173144.8|8
1727182580000|2024-09-24 12:56:20|173242.8|173152.8|173241.4|173151.4|173242.8|173152.8|173241.2|173151.2|5
1727182590000|2024-09-24 12:56:30|173244|173154|173209.8|173119.8|173244|173154|173207.8|173117.8|6
1727182600000|2024-09-24 12:56:40|173211.1|173121.1|173209.6|173119.6|173211.1|173121.1|173209.6|173119.6|2
1727182610000|2024-09-24 12:56:50|173208.4|173118.4|173210.5|173120.5|173211.6|173121.6|173208.4|173118.4|6
1727182620000|2024-09-24 12:57:00|173208.8|173118.8|173207.5|173117.5|173210|173120|173207.5|173117.5|3
1727182640000|2024-09-24 12:57:20|173208.1|173118.1|173210|173120|173210|173120|173208.1|173118.1|2
1727182650000|2024-09-24 12:57:30|173209.5|173119.5|173215.2|173125.2|173215.2|173125.2|173203.1|173113.1|3
1727182660000|2024-09-24 12:57:40|173207.1|173117.1|173207|173117|173207.1|173117.1|173207|173117|2
1727182670000|2024-09-24 12:57:50|173206.9|173116.9|173206.9|173116.9|173206.9|173116.9|173206.9|173116.9|1
1727182680000|2024-09-24 12:58:00|173195.7|173105.7|173190|173100|173195.7|173105.7|173181.8|173091.8|5
1727182690000|2024-09-24 12:58:10|173187|173097|173187|173097|173187.2|173097.2|173186.8|173096.8|4
1727182700000|2024-09-24 12:58:20|173195|173105|173195|173105|173195|173105|173195|173105|1
1727182710000|2024-09-24 12:58:30|173195.8|173105.8|173196.9|173106.9|173196.9|173106.9|173195.8|173105.8|2
1727182730000|2024-09-24 12:58:50|173197.2|173107.2|173197.2|173107.2|173197.2|173107.2|173197.2|173107.2|1
1727182740000|2024-09-24 12:59:00|173198.1|173108.1|173198.1|173108.1|173198.1|173108.1|173198.1|173108.1|1
1727182750000|2024-09-24 12:59:10|173197|173107|173197.7|173107.7|173197.7|173107.7|173197|173107|2
1727182760000|2024-09-24 12:59:20|173197.1|173107.1|173192.3|173102.3|173197.1|173107.1|173192.2|173102.2|3
1727182770000|2024-09-24 12:59:30|173192.2|173102.2|173192.3|173102.3|173192.3|173102.3|173192.2|173102.2|2
1727182780000|2024-09-24 12:59:40|173192.2|173102.2|173193|173103|173193|173103|173192.2|173102.2|4
1727182790000|2024-09-24 12:59:50|173186.9|173096.9|173187.1|173097.1|173187.5|173097.5|173183.8|173093.8|19
1727182800000|2024-09-24 13:00:00|173186.1|173096.1|173170.2|173080.2|173186.1|173096.1|173170.2|173080.2|12
1727182810000|2024-09-24 13:00:10|173173.4|173083.4|173175|173085|173177.7|173087.7|173173.4|173083.4|5
1727182820000|2024-09-24 13:00:20|173177.7|173087.7|173177.1|173087.1|173178.9|173088.9|173170.8|173080.8|13
1727182830000|2024-09-24 13:00:30|173176.9|173086.9|173178.8|173088.8|173181.8|173091.8|173176.9|173086.9|6
1727182840000|2024-09-24 13:00:40|173181.6|173091.6|173184.2|173094.2|173184.2|173094.2|173175.6|173085.6|4
1727182850000|2024-09-24 13:00:50|173181.6|173091.6|173177.6|173087.6|173181.6|173091.6|173177.6|173087.6|4
1727182860000|2024-09-24 13:01:00|173177.5|173087.5|173237.9|173147.9|173237.9|173147.9|173177.5|173087.5|11
1727182870000|2024-09-24 13:01:10|173235.2|173145.2|173201.4|173111.4|173236.3|173146.3|173198.1|173108.1|11
1727182880000|2024-09-24 13:01:20|173205.1|173115.1|173221.6|173131.6|173221.9|173131.9|173203.8|173113.8|21
1727182890000|2024-09-24 13:01:30|173220.2|173130.2|173219.2|173129.2|173220.2|173130.2|173217.6|173127.6|6
1727182900000|2024-09-24 13:01:40|173220.9|173130.9|173196.3|173106.3|173220.9|173130.9|173191.3|173101.3|6
1727182910000|2024-09-24 13:01:50|173196.4|173106.4|173198.8|173108.8|173198.8|173108.8|173196.2|173106.2|4
1727182920000|2024-09-24 13:02:00|173197.1|173107.1|173192.1|173102.1|173214.6|173124.6|173183|173093|21
1727182930000|2024-09-24 13:02:10|173191.1|173101.1|173195.3|173105.3|173195.3|173105.3|173184|173094|12
1727182940000|2024-09-24 13:02:20|173191.8|173101.8|173169.1|173079.1|173191.8|173101.8|173168.6|173078.6|14
1727182950000|2024-09-24 13:02:30|173167.4|173077.4|173160.4|173070.4|173167.6|173077.6|173160.4|173070.4|10
1727182960000|2024-09-24 13:02:40|173162.7|173072.7|173121.3|173031.3|173165.8|173075.8|173119.3|173029.3|15
1727182970000|2024-09-24 13:02:50|173120.7|173030.7|173140.5|173050.5|173142.7|173052.7|173120.7|173030.7|12
1727182980000|2024-09-24 13:03:00|173136.3|173046.3|173141.4|173051.4|173141.4|173051.4|173132.7|173042.7|14
1727182990000|2024-09-24 13:03:10|173143.7|173053.7|173144.1|173054.1|173146|173056|173138.9|173048.9|11
1727183000000|2024-09-24 13:03:20|173144.2|173054.2|173144|173054|173144.2|173054.2|173143.5|173053.5|4
1727183010000|2024-09-24 13:03:30|173146.1|173056.1|173146.4|173056.4|173146.4|173056.4|173146.1|173056.1|2
1727183020000|2024-09-24 13:03:40|173147|173057|173147.3|173057.3|173147.3|173057.3|173142.3|173052.3|3
1727183030000|2024-09-24 13:03:50|173147.4|173057.4|173147.4|173057.4|173147.4|173057.4|173147.4|173057.4|1
1727183040000|2024-09-24 13:04:00|173147.3|173057.3|173147.2|173057.2|173153.5|173063.5|173144.2|173054.2|7
1727183050000|2024-09-24 13:04:10|173143.5|173053.5|173129.9|173039.9|173147.9|173057.9|173128.1|173038.1|22
1727183060000|2024-09-24 13:04:20|173132.6|173042.6|173137.4|173047.4|173137.4|173047.4|173131.2|173041.2|13
1727183070000|2024-09-24 13:04:30|173133|173043|173125.9|173035.9|173137.1|173047.1|173123.7|173033.7|14
1727183080000|2024-09-24 13:04:40|173126.2|173036.2|173126.8|173036.8|173126.8|173036.8|173126.2|173036.2|4
1727183090000|2024-09-24 13:04:50|173126.7|173036.7|173125.1|173035.1|173126.7|173036.7|173120.3|173030.3|10
1727183100000|2024-09-24 13:05:00|173125.7|173035.7|173125|173035|173127.4|173037.4|173123.3|173033.3|9
1727183110000|2024-09-24 13:05:10|173125.7|173035.7|173177.6|173087.6|173181.8|173091.8|173125.7|173035.7|17
1727183120000|2024-09-24 13:05:20|173176.3|173086.3|173177.5|173087.5|173177.5|173087.5|173173.3|173083.3|18
1727183130000|2024-09-24 13:05:30|173149.5|173059.5|173175.1|173085.1|173176.5|173086.5|173149.5|173059.5|11
1727183140000|2024-09-24 13:05:40|173174.3|173084.3|173175.1|173085.1|173175.1|173085.1|173174.3|173084.3|4
1727183150000|2024-09-24 13:05:50|173175.2|173085.2|173168.7|173078.7|173176.5|173086.5|173168.7|173078.7|9
1727183160000|2024-09-24 13:06:00|173165.6|173075.6|173166.9|173076.9|173166.9|173076.9|173165.6|173075.6|3
1727183170000|2024-09-24 13:06:10|173170.4|173080.4|173170.3|173080.3|173173.3|173083.3|173164.4|173074.4|14
1727183180000|2024-09-24 13:06:20|173170.6|173080.6|173176.9|173086.9|173181|173091|173170.1|173080.1|11
1727183190000|2024-09-24 13:06:30|173177.2|173087.2|173182.5|173092.5|173184|173094|173177.2|173087.2|9
1727183200000|2024-09-24 13:06:40|173185.9|173095.9|173188.8|173098.8|173190.8|173100.8|173185.9|173095.9|10
1727183210000|2024-09-24 13:06:50|173191.3|173101.3|173189.4|173099.4|173203.1|173113.1|173174.3|173084.3|12
1727183220000|2024-09-24 13:07:00|173187.2|173097.2|173181.4|173091.4|173187.9|173097.9|173181.2|173091.2|12
1727183230000|2024-09-24 13:07:10|173182.3|173092.3|173181.4|173091.4|173182.3|173092.3|173181.3|173091.3|3
1727183240000|2024-09-24 13:07:20|173182.2|173092.2|173177.8|173087.8|173182.2|173092.2|173177.8|173087.8|5
1727183270000|2024-09-24 13:07:50|173176.4|173086.4|173184.3|173094.3|173187.9|173097.9|173174.3|173084.3|6
1727183280000|2024-09-24 13:08:00|173184.2|173094.2|173184.5|173094.5|173188.9|173098.9|173182.6|173092.6|9
1727183290000|2024-09-24 13:08:10|173186.9|173096.9|173181.4|173091.4|173186.9|173096.9|173181.4|173091.4|3
1727183300000|2024-09-24 13:08:20|173181.5|173091.5|173181.5|173091.5|173181.5|173091.5|173181.5|173091.5|1
1727183310000|2024-09-24 13:08:30|173176.6|173086.6|173176.6|173086.6|173176.6|173086.6|173176.6|173086.6|1
1727183330000|2024-09-24 13:08:50|173181.5|173091.5|173182.5|173092.5|173186.7|173096.7|173181.5|173091.5|6
1727183340000|2024-09-24 13:09:00|173184.6|173094.6|173183|173093|173186.4|173096.4|173182.2|173092.2|6
1727183350000|2024-09-24 13:09:10|173182.9|173092.9|173193|173103|173193|173103|173182.9|173092.9|9
1727183360000|2024-09-24 13:09:20|173194.3|173104.3|173189.9|173099.9|173196.5|173106.5|173189.9|173099.9|11
1727183370000|2024-09-24 13:09:30|173188|173098|173187.9|173097.9|173188|173098|173187.9|173097.9|2
1727183380000|2024-09-24 13:09:40|173189.1|173099.1|173189|173099|173189.1|173099.1|173189|173099|2
1727183390000|2024-09-24 13:09:50|173187.9|173097.9|173187.9|173097.9|173187.9|173097.9|173187.9|173097.9|1
1727183400000|2024-09-24 13:10:00|173185|173095|173171.1|173081.1|173185|173095|173165.5|173075.5|5
1727183410000|2024-09-24 13:10:10|173170.7|173080.7|173168.5|173078.5|173173.2|173083.2|173168.5|173078.5|7
1727183420000|2024-09-24 13:10:20|173169.7|173079.7|173171.9|173081.9|173171.9|173081.9|173169.6|173079.6|6
1727183430000|2024-09-24 13:10:30|173172.8|173082.8|173166.6|173076.6|173172.8|173082.8|173166.6|173076.6|3
1727183440000|2024-09-24 13:10:40|173166.9|173076.9|173166.9|173076.9|173166.9|173076.9|173166.7|173076.7|3
1727183450000|2024-09-24 13:10:50|173167.2|173077.2|173167.7|173077.7|173171|173081|173167.2|173077.2|5
1727183460000|2024-09-24 13:11:00|173167.6|173077.6|173167|173077|173167.7|173077.7|173167|173077|3
1727183470000|2024-09-24 13:11:10|173167.5|173077.5|173167.5|173077.5|173167.8|173077.8|173167.4|173077.4|5
1727183480000|2024-09-24 13:11:20|173167.8|173077.8|173167.5|173077.5|173167.8|173077.8|173167.5|173077.5|3
1727183490000|2024-09-24 13:11:30|173170.8|173080.8|173167.4|173077.4|173170.8|173080.8|173167.4|173077.4|4
1727183500000|2024-09-24 13:11:40|173166.6|173076.6|173171.6|173081.6|173179.4|173089.4|173166.6|173076.6|8
1727183510000|2024-09-24 13:11:50|173175|173085|173169.9|173079.9|173177.1|173087.1|173169.9|173079.9|10
1727183520000|2024-09-24 13:12:00|173170.9|173080.9|173171.5|173081.5|173171.5|173081.5|173170.9|173080.9|2
1727183530000|2024-09-24 13:12:10|173171.2|173081.2|173170.6|173080.6|173174.8|173084.8|173170.1|173080.1|7
1727183540000|2024-09-24 13:12:20|173169.9|173079.9|173170.4|173080.4|173173.3|173083.3|173169.9|173079.9|4
1727183550000|2024-09-24 13:12:30|173167.4|173077.4|173167.1|173077.1|173167.5|173077.5|173166.9|173076.9|5
1727183560000|2024-09-24 13:12:40|173166.9|173076.9|173167|173077|173167.1|173077.1|173166.9|173076.9|3
1727183570000|2024-09-24 13:12:50|173166.9|173076.9|173148.4|173058.4|173166.9|173076.9|173142.7|173052.7|13
1727183580000|2024-09-24 13:13:00|173150.2|173060.2|173145.4|173055.4|173151.4|173061.4|173145.4|173055.4|6
1727183590000|2024-09-24 13:13:10|173144.9|173054.9|173141.4|173051.4|173144.9|173054.9|173141.4|173051.4|4
1727183600000|2024-09-24 13:13:20|173143.5|173053.5|173147.8|173057.8|173147.8|173057.8|173143.4|173053.4|3
1727183610000|2024-09-24 13:13:30|173146|173056|173150.6|173060.6|173150.6|173060.6|173146|173056|4
1727183620000|2024-09-24 13:13:40|173153.7|173063.7|173159.6|173069.6|173159.6|173069.6|173153.7|173063.7|7
1727183630000|2024-09-24 13:13:50|173160|173070|173161.8|173071.8|173163.1|173073.1|173156.6|173066.6|7
1727183640000|2024-09-24 13:14:00|173162.4|173072.4|173171.9|173081.9|173178.7|173088.7|173162.4|173072.4|8
1727183650000|2024-09-24 13:14:10|173172|173082|173172.1|173082.1|173172.1|173082.1|173172|173082|2
1727183660000|2024-09-24 13:14:20|173172|173082|173170.2|173080.2|173177.4|173087.4|173170.2|173080.2|4
1727183670000|2024-09-24 13:14:30|173174.8|173084.8|173175|173085|173179.5|173089.5|173174.8|173084.8|6
1727183680000|2024-09-24 13:14:40|173175.5|173085.5|173177.9|173087.9|173177.9|173087.9|173171.9|173081.9|7
1727183690000|2024-09-24 13:14:50|173178.5|173088.5|173174.3|173084.3|173178.5|173088.5|173174.3|173084.3|3
1727183700000|2024-09-24 13:15:00|173174.7|173084.7|173176.8|173086.8|173176.9|173086.9|173174.7|173084.7|3
1727183710000|2024-09-24 13:15:10|173176.9|173086.9|173225.3|173135.3|173226.3|173136.3|173176.9|173086.9|17
1727183720000|2024-09-24 13:15:20|173223.8|173133.8|173217.4|173127.4|173223.8|173133.8|173216.8|173126.8|10
1727183730000|2024-09-24 13:15:30|173217.2|173127.2|173217.1|173127.1|173217.2|173127.2|173217.1|173127.1|2
1727183740000|2024-09-24 13:15:40|173216.9|173126.9|173196.3|173106.3|173216.9|173126.9|173188.7|173098.7|10
1727183750000|2024-09-24 13:15:50|173196.6|173106.6|173197.4|173107.4|173197.4|173107.4|173196.5|173106.5|3
1727183760000|2024-09-24 13:16:00|173199.9|173109.9|173181.7|173091.7|173201.2|173111.2|173179.2|173089.2|14
1727183770000|2024-09-24 13:16:10|173180.2|173090.2|173177.9|173087.9|173180.3|173090.3|173177.9|173087.9|3
1727183780000|2024-09-24 13:16:20|173178.8|173088.8|173178.6|173088.6|173179.3|173089.3|173178.6|173088.6|3
1727183790000|2024-09-24 13:16:30|173178.2|173088.2|173214.3|173124.3|173214.3|173124.3|173178.2|173088.2|4
1727183800000|2024-09-24 13:16:40|173213.6|173123.6|173214.7|173124.7|173215.1|173125.1|173212.2|173122.2|5
1727183810000|2024-09-24 13:16:50|173214.8|173124.8|173214.7|173124.7|173215.1|173125.1|173214.5|173124.5|5
1727183820000|2024-09-24 13:17:00|173214.5|173124.5|173214.5|173124.5|173214.5|173124.5|173214.5|173124.5|1
1727183830000|2024-09-24 13:17:10|173212.4|173122.4|173224.3|173134.3|173227.7|173137.7|173208|173118|11
1727183840000|2024-09-24 13:17:20|173227.7|173137.7|173216.2|173126.2|173227.8|173137.8|173216.2|173126.2|10
1727183850000|2024-09-24 13:17:30|173213.6|173123.6|173212.8|173122.8|173213.6|173123.6|173208.3|173118.3|10
1727183860000|2024-09-24 13:17:40|173213|173123|173211.5|173121.5|173213|173123|173211.3|173121.3|11
1727183870000|2024-09-24 13:17:50|173211.6|173121.6|173251|173161|173251.3|173161.3|173211.3|173121.3|9
1727183880000|2024-09-24 13:18:00|173250.4|173160.4|173248.4|173158.4|173250.4|173160.4|173248.4|173158.4|7
1727183890000|2024-09-24 13:18:10|173248.6|173158.6|173246.7|173156.7|173248.6|173158.6|173246.1|173156.1|7
1727183900000|2024-09-24 13:18:20|173246.6|173156.6|173213.7|173123.7|173246.6|173156.6|173213.7|173123.7|10
1727183910000|2024-09-24 13:18:30|173196.9|173106.9|173199.2|173109.2|173199.2|173109.2|173173.3|173083.3|16
1727183920000|2024-09-24 13:18:40|173202.7|173112.7|173204.8|173114.8|173204.8|173114.8|173202.7|173112.7|8
1727183930000|2024-09-24 13:18:50|173207.7|173117.7|173209.5|173119.5|173217.2|173127.2|173207.5|173117.5|10
1727183940000|2024-09-24 13:19:00|173209.7|173119.7|173218.6|173088.6|173222|173120.3|173208.7|173083.3|11
1727183950000|2024-09-24 13:19:10|173219.3|173089.3|173248.2|173158.2|173248.2|173158.2|173219.3|173089.3|11
1727183960000|2024-09-24 13:19:20|173248.9|173158.9|173249.4|173159.4|173249.4|173159.4|173248.8|173158.8|4
1727183970000|2024-09-24 13:19:30|173250.2|173160.2|173252.3|173162.3|173252.3|173162.3|173250.2|173160.2|3
1727183980000|2024-09-24 13:19:40|173252.2|173162.2|173262.8|173172.8|173262.8|173172.8|173251.3|173161.3|7
1727183990000|2024-09-24 13:19:50|173263.1|173173.1|173251.2|173161.2|173263.4|173173.4|173251.2|173161.2|8
1727184000000|2024-09-24 13:20:00|173249|173159|173248.9|173158.9|173249|173159|173246.4|173156.4|6
1727184010000|2024-09-24 13:20:10|173247.7|173157.7|173194.4|173104.4|173247.7|173157.7|173194.4|173104.4|5
1727184020000|2024-09-24 13:20:20|173192.2|173102.2|173192.9|173102.9|173192.9|173102.9|173187.3|173097.3|5
1727184030000|2024-09-24 13:20:30|173222.2|173132.2|173214.1|173124.1|173222.2|173132.2|173211.8|173121.8|9
1727184040000|2024-09-24 13:20:40|173210.1|173120.1|173212.5|173122.5|173213|173123|173210.1|173120.1|7
1727184050000|2024-09-24 13:20:50|173210.3|173120.3|173193.4|173103.4|173210.3|173120.3|173189.9|173099.9|13
1727184060000|2024-09-24 13:21:00|173212|173122|173199|173109|173212|173122|173193.7|173103.7|13
1727184070000|2024-09-24 13:21:10|173197.9|173107.9|173197.9|173107.9|173197.9|173107.9|173197.9|173107.9|1
1727184080000|2024-09-24 13:21:20|173197.8|173107.8|173198.5|173108.5|173198.5|173108.5|173197.8|173107.8|2
1727184090000|2024-09-24 13:21:30|173198.7|173108.7|173198.7|173108.7|173198.7|173108.7|173198.7|173108.7|1
1727184100000|2024-09-24 13:21:40|173196.6|173106.6|173206.7|173116.7|173211.2|173121.2|173196.6|173106.6|7
1727184110000|2024-09-24 13:21:50|173204.2|173114.2|173196.6|173106.6|173204.2|173114.2|173191.7|173101.7|10
1727184120000|2024-09-24 13:22:00|173196.8|173106.8|173192.6|173102.6|173200|173110|173192.6|173102.6|11
1727184130000|2024-09-24 13:22:10|173192.8|173102.8|173197|173107|173197|173107|173187|173097|10
1727184140000|2024-09-24 13:22:20|173199.1|173109.1|173202.3|173112.3|173204.2|173114.2|173195.9|173105.9|15
1727184150000|2024-09-24 13:22:30|173202.2|173112.2|173204.4|173114.4|173204.4|173114.4|173202|173112|6
1727184160000|2024-09-24 13:22:40|173203.8|173113.8|173196.8|173106.8|173206.3|173116.3|173196.6|173106.6|9
1727184170000|2024-09-24 13:22:50|173193.9|173103.9|173194.8|173104.8|173195.8|173105.8|173193.9|173103.9|6
1727184180000|2024-09-24 13:23:00|173197|173107|173203.3|173113.3|173203.3|173113.3|173197|173107|8
1727184190000|2024-09-24 13:23:10|173202.5|173112.5|173195|173105|173202.5|173112.5|173193.2|173103.2|8
1727184200000|2024-09-24 13:23:20|173194.6|173104.6|173194.2|173104.2|173196|173106|173194.2|173104.2|9
1727184210000|2024-09-24 13:23:30|173194.3|173104.3|173195.7|173105.7|173195.7|173105.7|173189.4|173099.4|9
1727184220000|2024-09-24 13:23:40|173193.3|173103.3|173185.8|173095.8|173193.3|173103.3|173185.8|173095.8|5
1727184230000|2024-09-24 13:23:50|173185|173095|173192.7|173102.7|173193.3|173103.3|173185|173095|6
1727184240000|2024-09-24 13:24:00|173193.7|173103.7|173206.7|173116.7|173206.7|173116.7|173193.7|173103.7|5
1727184250000|2024-09-24 13:24:10|173208.9|173118.9|173204|173114|173209.4|173119.4|173204|173114|9
1727184260000|2024-09-24 13:24:20|173207|173117|173204.9|173114.9|173207|173117|173201.3|173111.3|4
1727184270000|2024-09-24 13:24:30|173208.1|173118.1|173201.8|173111.8|173209.6|173119.6|173201.8|173111.8|5
1727184280000|2024-09-24 13:24:40|173204.6|173114.6|173195.1|173105.1|173204.6|173114.6|173195.1|173105.1|8
1727184290000|2024-09-24 13:24:50|173192.9|173102.9|173192.9|173102.9|173193.7|173103.7|173192.6|173102.6|4
1727184300000|2024-09-24 13:25:00|173193.5|173103.5|173191.5|173101.5|173193.5|173103.5|173191.4|173101.4|5
1727184310000|2024-09-24 13:25:10|173194.3|173104.3|173180.7|173090.7|173194.3|173104.3|173180.7|173090.7|7
1727184320000|2024-09-24 13:25:20|173181.6|173091.6|173177|173087|173181.6|173091.6|173174.6|173084.6|8
1727184330000|2024-09-24 13:25:30|173176.3|173086.3|173177.9|173087.9|173178.1|173088.1|173176.3|173086.3|4
1727184340000|2024-09-24 13:25:40|173177.7|173087.7|173171.2|173081.2|173177.7|173087.7|173167|173077|5
1727184350000|2024-09-24 13:25:50|173175.9|173085.9|173178.4|173088.4|173180.6|173090.6|173171.2|173081.2|9
1727184360000|2024-09-24 13:26:00|173178.3|173088.3|173178.3|173088.3|173178.3|173088.3|173178.3|173088.3|1
1727184370000|2024-09-24 13:26:10|173178.4|173088.4|173176.9|173086.9|173178.4|173088.4|173176.9|173086.9|2
1727184380000|2024-09-24 13:26:20|173170.6|173080.6|173140.6|173050.6|173172|173082|173140.6|173050.6|10
1727184390000|2024-09-24 13:26:30|173139.6|173049.6|173143.6|173053.6|173143.6|173053.6|173137.9|173047.9|10
1727184400000|2024-09-24 13:26:40|173143.5|173053.5|173144.8|173054.8|173144.9|173054.9|173143.5|173053.5|5
1727184410000|2024-09-24 13:26:50|173144.9|173054.9|173147.2|173057.2|173148.2|173058.2|173141.8|173051.8|11
1727184420000|2024-09-24 13:27:00|173147.3|173057.3|173168.5|173078.5|173168.5|173078.5|173147.3|173057.3|8
1727184430000|2024-09-24 13:27:10|173168.9|173078.9|173172.7|173082.7|173172.7|173082.7|173167.4|173077.4|5
1727184440000|2024-09-24 13:27:20|173172.6|173082.6|173171.4|173081.4|173174.5|173084.5|173171.4|173081.4|5
1727184450000|2024-09-24 13:27:30|173172.3|173082.3|173204.1|173114.1|173218.2|173128.2|173172|173082|9
1727184460000|2024-09-24 13:27:40|173196.9|173106.9|173147|173057|173197|173107|173146|173056|15
1727184470000|2024-09-24 13:27:50|173147.1|173057.1|173147.1|173057.1|173149.3|173059.3|173147.1|173057.1|3
1727184480000|2024-09-24 13:28:00|173147|173057|173148|173058|173148|173058|173147|173057|4
1727184490000|2024-09-24 13:28:10|173147.8|173057.8|173142.1|173052.1|173148.3|173058.3|173142.1|173052.1|7
1727184500000|2024-09-24 13:28:20|173141.8|173051.8|173141.5|173051.5|173143.7|173053.7|173141.5|173051.5|6
1727184510000|2024-09-24 13:28:30|173140.4|173050.4|173140.9|173050.9|173140.9|173050.9|173139.9|173049.9|5
1727184520000|2024-09-24 13:28:40|173139.3|173049.3|173142.5|173052.5|173143.1|173053.1|173139.3|173049.3|7
1727184530000|2024-09-24 13:28:50|173142.9|173052.9|173146.3|173056.3|173147.4|173057.4|173142.5|173052.5|9
1727184540000|2024-09-24 13:29:00|173146.7|173056.7|173147.5|173057.5|173147.5|173057.5|173146.7|173056.7|4
1727184550000|2024-09-24 13:29:10|173146.8|173056.8|173147.3|173057.3|173147.5|173057.5|173146.8|173056.8|3
1727184560000|2024-09-24 13:29:20|173147.7|173057.7|173147.7|173057.7|173147.7|173057.7|173147.1|173057.1|4
1727184570000|2024-09-24 13:29:30|173148.2|173058.2|173149.1|173059.1|173149.1|173059.1|173147.8|173057.8|4
1727184580000|2024-09-24 13:29:40|173150.1|173060.1|173150.3|173060.3|173150.4|173060.4|173150.1|173060.1|3
1727184590000|2024-09-24 13:29:50|173150.6|173060.6|173146.9|173056.9|173150.6|173060.6|173146.9|173056.9|5
1727184600000|2024-09-24 13:30:00|173146.4|173056.4|173144.5|173054.5|173146.4|173056.4|173144.2|173054.2|5
1727184610000|2024-09-24 13:30:10|173144.4|173054.4|173185.8|173095.8|173193.2|173103.2|173144.3|173054.3|9
1727184620000|2024-09-24 13:30:20|173194.1|173104.1|173198.8|173108.8|173198.8|173108.8|173188|173098|13
1727184630000|2024-09-24 13:30:30|173195.7|173105.7|173197.4|173107.4|173206.7|173116.7|173193.9|173103.9|8
1727184640000|2024-09-24 13:30:40|173196.9|173106.9|173218.8|173128.8|173218.8|173128.8|173196.9|173106.9|8
1727184650000|2024-09-24 13:30:50|173216.8|173126.8|173231.2|173141.2|173231.2|173141.2|173195.5|173105.5|9
1727184660000|2024-09-24 13:31:00|173231.3|173141.3|173254.5|173164.5|173256.2|173166.2|173231.3|173141.3|6
1727184670000|2024-09-24 13:31:10|173251.7|173161.7|173245.9|173155.9|173251.7|173161.7|173245.9|173155.9|8
1727184680000|2024-09-24 13:31:20|173245.6|173155.6|173246.8|173156.8|173247.1|173157.1|173243|173153|14
1727184690000|2024-09-24 13:31:30|173245.2|173155.2|173246.9|173156.9|173246.9|173156.9|173245.2|173155.2|8
1727184700000|2024-09-24 13:31:40|173246|173156|173245.5|173155.5|173246|173156|173245.1|173155.1|5
1727184710000|2024-09-24 13:31:50|173245.3|173155.3|173245.5|173155.5|173245.5|173155.5|173245.3|173155.3|2
1727184720000|2024-09-24 13:32:00|173245.7|173155.7|173243.7|173153.7|173245.7|173155.7|173243.7|173153.7|3
1727184730000|2024-09-24 13:32:10|173243.5|173153.5|173245.1|173155.1|173245.1|173155.1|173237.7|173147.7|7
1727184740000|2024-09-24 13:32:20|173245.6|173155.6|173247.1|173157.1|173247.1|173157.1|173245.6|173155.6|3
1727184750000|2024-09-24 13:32:30|173247.3|173157.3|173245.7|173155.7|173247.3|173157.3|173245.7|173155.7|2
1727184760000|2024-09-24 13:32:40|173245.9|173155.9|173245.5|173155.5|173245.9|173155.9|173245.2|173155.2|5
1727184770000|2024-09-24 13:32:50|173244.9|173154.9|173242.9|173152.9|173247.4|173157.4|173241.3|173151.3|12
1727184780000|2024-09-24 13:33:00|173242.8|173152.8|173243.2|173153.2|173243.2|173153.2|173242.8|173152.8|6
1727184790000|2024-09-24 13:33:10|173243|173153|173242.8|173152.8|173243.1|173153.1|173242.7|173152.7|6
1727184800000|2024-09-24 13:33:20|173243.6|173153.6|173242.5|173152.5|173243.6|173153.6|173242.5|173152.5|6
1727184810000|2024-09-24 13:33:30|173242.4|173152.4|173244.6|173154.6|173244.6|173154.6|173242|173152|6
1727184820000|2024-09-24 13:33:40|173244.4|173154.4|173245.8|173155.8|173245.8|173155.8|173244.4|173154.4|7
1727184830000|2024-09-24 13:33:50|173245.6|173155.6|173248.7|173158.7|173251.4|173161.4|173245.5|173155.5|10
1727184840000|2024-09-24 13:34:00|173248.9|173158.9|173237.3|173147.3|173248.9|173158.9|173237.2|173147.2|10
1727184850000|2024-09-24 13:34:10|173237.2|173147.2|173238.4|173148.4|173239.1|173149.1|173237.2|173147.2|5
1727184860000|2024-09-24 13:34:20|173238.6|173148.6|173235.4|173145.4|173238.7|173148.7|173235.4|173145.4|9
1727184870000|2024-09-24 13:34:30|173231.8|173141.8|173231.6|173141.6|173235|173145|173231.6|173141.6|3
1727184880000|2024-09-24 13:34:40|173235|173145|173234.3|173144.3|173237.3|173147.3|173234.3|173144.3|8
1727184890000|2024-09-24 13:34:50|173237|173147|173234.8|173144.8|173237|173147|173234.8|173144.8|2
1727184900000|2024-09-24 13:35:00|173238|173148|173181|173091|173239.2|173149.2|173181|173091|6
1727184910000|2024-09-24 13:35:10|173178.8|173088.8|173182.2|173092.2|173187.1|173097.1|173177.8|173087.8|9
1727184920000|2024-09-24 13:35:20|173182.3|173092.3|173184|173094|173186.5|173096.5|173182.3|173092.3|9
1727184930000|2024-09-24 13:35:30|173185|173095|173189.9|173099.9|173192.5|173102.5|173183.1|173093.1|8
1727184940000|2024-09-24 13:35:40|173190.3|173100.3|173217.6|173127.6|173231|173141|173190.3|173100.3|8
1727184950000|2024-09-24 13:35:50|173220.8|173130.8|173210.6|173120.6|173220.8|173130.8|173209.1|173119.1|11
1727184960000|2024-09-24 13:36:00|173210.3|173120.3|173210.6|173120.6|173212.9|173122.9|173209.7|173119.7|9
1727184970000|2024-09-24 13:36:10|173210.5|173120.5|173216.9|173126.9|173217.6|173127.6|173199|173109|18
1727184980000|2024-09-24 13:36:20|173217.2|173127.2|173215.2|173125.2|173217.2|173127.2|173212.3|173122.3|8
1727184990000|2024-09-24 13:36:30|173212.4|173122.4|173215.7|173125.7|173215.8|173125.8|173211.8|173121.8|13
1727185000000|2024-09-24 13:36:40|173215.6|173125.6|173215.5|173125.5|173216.7|173126.7|173213.4|173123.4|10
1727185010000|2024-09-24 13:36:50|173214.9|173124.9|173223.4|173133.4|173224.3|173134.3|173214.9|173124.9|12
1727185020000|2024-09-24 13:37:00|173223.3|173133.3|173229.3|173139.3|173238.5|173148.5|173223.3|173133.3|14
1727185030000|2024-09-24 13:37:10|173229.9|173139.9|173227.8|173137.8|173229.9|173139.9|173227.3|173137.3|7
1727185040000|2024-09-24 13:37:20|173229|173139|173199.2|173109.2|173229|173139|173199.1|173109.1|8
1727185050000|2024-09-24 13:37:30|173197.8|173107.8|173203.7|173113.7|173204.5|173114.5|173197.8|173107.8|8
1727185060000|2024-09-24 13:37:40|173203.9|173113.9|173197.9|173107.9|173204|173114|173192.4|173102.4|10
1727185070000|2024-09-24 13:37:50|173197.6|173107.6|173197.6|173107.6|173197.6|173107.6|173197.6|173107.6|1
1727185080000|2024-09-24 13:38:00|173197.5|173107.5|173197.4|173107.4|173197.5|173107.5|173197.3|173107.3|4
1727185090000|2024-09-24 13:38:10|173197.3|173107.3|173202|173112|173202|173112|173197.3|173107.3|2
1727185100000|2024-09-24 13:38:20|173203.3|173113.3|173200.2|173110.2|173209.8|173119.8|173193.5|173103.5|8
1727185110000|2024-09-24 13:38:30|173202.6|173112.6|173197|173107|173202.6|173112.6|173192.8|173102.8|11
1727185120000|2024-09-24 13:38:40|173194|173104|173192.9|173102.9|173195.9|173105.9|173192.2|173102.2|8
1727185130000|2024-09-24 13:38:50|173193.1|173103.1|173192|173102|173193.4|173103.4|173192|173102|5
1727185140000|2024-09-24 13:39:00|173195.1|173105.1|173187.8|173097.8|173195.1|173105.1|173187.8|173097.8|10
1727185150000|2024-09-24 13:39:10|173187.4|173097.4|173187.2|173097.2|173187.4|173097.4|173187.1|173097.1|4
1727185160000|2024-09-24 13:39:20|173187.4|173097.4|173189.6|173099.6|173194.5|173104.5|173187.4|173097.4|7
1727185170000|2024-09-24 13:39:30|173190.8|173100.8|173194.5|173104.5|173195.1|173105.1|173190.8|173100.8|5
1727185180000|2024-09-24 13:39:40|173194.6|173104.6|173207|173117|173207|173117|173194.6|173104.6|8
1727185190000|2024-09-24 13:39:50|173206.6|173116.6|173206.4|173116.4|173208.7|173118.7|173204.8|173114.8|12
1727185200000|2024-09-24 13:40:00|173206.7|173116.7|173209.1|173119.1|173209.1|173119.1|173199.3|173109.3|14
1727185210000|2024-09-24 13:40:10|173207.4|173117.4|173223.4|173133.4|173225.9|173135.9|173207.4|173117.4|12
1727185220000|2024-09-24 13:40:20|173222.8|173132.8|173224.7|173134.7|173227.7|173137.7|173220.5|173130.5|10
1727185230000|2024-09-24 13:40:30|173224|173134|173222.8|173132.8|173226.4|173136.4|173222.8|173132.8|7
1727185240000|2024-09-24 13:40:40|173223.3|173133.3|173220.7|173130.7|173223.8|173133.8|173220.7|173130.7|5
1727185250000|2024-09-24 13:40:50|173221.1|173131.1|173209.7|173119.7|173221.1|173131.1|173209.7|173119.7|5
1727185260000|2024-09-24 13:41:00|173213.2|173123.2|173220.3|173130.3|173220.3|173130.3|173213.1|173123.1|9
1727185270000|2024-09-24 13:41:10|173220.7|173130.7|173224.9|173134.9|173224.9|173134.9|173220.7|173130.7|3
1727185280000|2024-09-24 13:41:20|173222.8|173132.8|173226.8|173136.8|173227.7|173137.7|173222.8|173132.8|10
1727185290000|2024-09-24 13:41:30|173245.4|173155.4|173235.9|173145.9|173245.4|173155.4|173233.7|173143.7|8
1727185300000|2024-09-24 13:41:40|173236.1|173146.1|173264.2|173174.2|173264.5|173174.5|173220.1|173130.1|14
1727185310000|2024-09-24 13:41:50|173266.8|173176.8|173257.2|173167.2|173266.8|173176.8|173257.2|173167.2|14
1727185320000|2024-09-24 13:42:00|173257|173167|173259.7|173169.7|173259.7|173169.7|173256.9|173166.9|8
1727185330000|2024-09-24 13:42:10|173261.7|173171.7|173261.9|173171.9|173262.4|173172.4|173261.7|173171.7|11
1727185340000|2024-09-24 13:42:20|173261.8|173171.8|173261.8|173171.8|173261.9|173171.9|173261.4|173171.4|6
1727185350000|2024-09-24 13:42:30|173258.4|173168.4|173255.6|173165.6|173258.4|173168.4|173255.6|173165.6|3
1727185370000|2024-09-24 13:42:50|173255.7|173165.7|173259|173169|173259|173169|173255.6|173165.6|3
1727185380000|2024-09-24 13:43:00|173258.9|173168.9|173259|173169|173259.8|173169.8|173257.6|173167.6|8
1727185390000|2024-09-24 13:43:10|173258.9|173168.9|173247.9|173157.9|173258.9|173168.9|173247.7|173157.7|8
1727185400000|2024-09-24 13:43:20|173252.5|173162.5|173265.8|173175.8|173266.1|173176.1|173252.4|173162.4|12
1727185410000|2024-09-24 13:43:30|173263.3|173173.3|173263.1|173173.1|173263.5|173173.5|173262.5|173172.5|8
1727185420000|2024-09-24 13:43:40|173262.9|173172.9|173259|173169|173263.1|173173.1|173259|173169|6
1727185430000|2024-09-24 13:43:50|173258.9|173168.9|173272.3|173142.3|173272.6|173168.9|173258.8|173142.3|5
1727185440000|2024-09-24 13:44:00|173272.2|173142.2|173271.3|173141.3|173272.3|173142.3|173271.2|173141.2|8
1727185450000|2024-09-24 13:44:10|173269.2|173139.2|173265.5|173135.5|173269.2|173139.2|173264.6|173134.6|6
1727185460000|2024-09-24 13:44:20|173265.7|173135.7|173268.8|173138.8|173268.8|173138.8|173265.7|173135.7|6
1727185470000|2024-09-24 13:44:30|173268.5|173138.5|173264|173134|173268.6|173159.9|173249.9|173134|6
1727185480000|2024-09-24 13:44:40|173264.2|173134.2|173239.3|173109.3|173264.2|173134.2|173238.5|173108.5|16
1727185490000|2024-09-24 13:44:50|173239.6|173109.6|173239.7|173109.7|173243.4|173113.4|173239.6|173109.6|11
1727185500000|2024-09-24 13:45:00|173240.9|173110.9|173285.7|173155.7|173289.6|173159.6|173240.9|173110.9|15
1727185510000|2024-09-24 13:45:10|173285.3|173155.3|173289.7|173159.7|173289.7|173159.7|173283.4|173153.4|13
1727185520000|2024-09-24 13:45:20|173290.2|173160.2|173287.7|173157.7|173290.2|173160.2|173287.6|173157.6|11
1727185530000|2024-09-24 13:45:30|173287.6|173157.6|173261.7|173171.7|173288.2|173171.7|173261.7|173155.8|7
1727185540000|2024-09-24 13:45:40|173261.2|173171.2|173266.6|173176.6|173266.7|173176.7|173261.2|173171.2|7
1727185550000|2024-09-24 13:45:50|173267.6|173177.6|173267.4|173177.4|173267.7|173177.7|173264.1|173174.1|9
1727185560000|2024-09-24 13:46:00|173267.1|173177.1|173287.2|173157.2|173287.5|173177.4|173267.1|173157.1|6
1727185570000|2024-09-24 13:46:10|173287|173157|173284.2|173154.2|173287.4|173157.4|173282.9|173152.9|12
1727185580000|2024-09-24 13:46:20|173284|173154|173278.6|173148.6|173284.5|173154.5|173276.8|173146.8|13
1727185590000|2024-09-24 13:46:30|173278.7|173148.7|173281.9|173151.9|173282.1|173152.1|173276.7|173146.7|6
1727185600000|2024-09-24 13:46:40|173284.2|173154.2|173284.1|173154.1|173284.4|173154.4|173282.2|173152.2|5
1727185610000|2024-09-24 13:46:50|173284.2|173154.2|173284.4|173154.4|173284.4|173154.4|173282.2|173152.2|8
1727185620000|2024-09-24 13:47:00|173284.3|173154.3|173264.3|173174.3|173287.1|173180.1|173264.3|173154.3|10
1727185630000|2024-09-24 13:47:10|173268|173178|173265.8|173175.8|173268|173178|173265.8|173175.8|5
1727185640000|2024-09-24 13:47:20|173266|173176|173266|173176|173266.1|173176.1|173265.8|173175.8|5
1727185650000|2024-09-24 13:47:30|173285.5|173155.5|173285.4|173155.4|173285.5|173155.5|173285.2|173155.2|4
1727185660000|2024-09-24 13:47:40|173285.5|173155.5|173267.9|173137.9|173285.5|173155.5|173267.9|173137.9|8
1727185670000|2024-09-24 13:47:50|173268.1|173138.1|173256.1|173126.1|173268.1|173138.1|173256.1|173126.1|10
1727185680000|2024-09-24 13:48:00|173255.6|173125.6|173255.9|173125.9|173259.7|173129.7|173255.6|173125.6|6
1727185690000|2024-09-24 13:48:10|173255.7|173125.7|173253.4|173123.4|173255.7|173125.7|173253.3|173123.3|7
1727185700000|2024-09-24 13:48:20|173253|173123|173254.2|173124.2|173256.7|173126.7|173253|173123|6
1727185710000|2024-09-24 13:48:30|173254.4|173124.4|173261.3|173171.3|173262.4|173172.4|173227.2|173124.4|13
1727185720000|2024-09-24 13:48:40|173263.9|173173.9|173264.7|173174.7|173264.7|173174.7|173261.3|173171.3|10
1727185730000|2024-09-24 13:48:50|173259.1|173169.1|173261|173171|173265|173175|173255.1|173165.1|9
1727185740000|2024-09-24 13:49:00|173263.7|173173.7|173285|173155|173285.2|173173.9|173261.4|173154.6|7
1727185750000|2024-09-24 13:49:10|173284.9|173154.9|173304.5|173214.5|173304.5|173214.5|173284.8|173154.8|14
1727185760000|2024-09-24 13:49:20|173302.5|173212.5|173306.9|173216.9|173307.6|173217.6|173299.2|173209.2|17
1727185770000|2024-09-24 13:49:30|173303.8|173213.8|173299.3|173209.3|173304.3|173214.3|173298|173208|10
1727185780000|2024-09-24 13:49:40|173299.2|173209.2|173281.3|173191.3|173299.6|173209.6|173280.8|173190.8|13
1727185790000|2024-09-24 13:49:50|173282.1|173192.1|173284.9|173194.9|173284.9|173194.9|173280.4|173190.4|5
1727185800000|2024-09-24 13:50:00|173281.9|173191.9|173294.3|173204.3|173296.9|173206.9|173281.9|173191.9|11
1727185810000|2024-09-24 13:50:10|173287|173197|173294.9|173204.9|173294.9|173204.9|173287|173197|9
1727185820000|2024-09-24 13:50:20|173297.1|173207.1|173291.5|173201.5|173299.1|173209.1|173288.4|173198.4|14
1727185830000|2024-09-24 13:50:30|173291.6|173201.6|173265.6|173175.6|173294.5|173204.5|173261.7|173171.7|9
1727185840000|2024-09-24 13:50:40|173265.7|173175.7|173263.5|173173.5|173265.7|173175.7|173261.2|173171.2|11
1727185850000|2024-09-24 13:50:50|173265|173175|173267.7|173177.7|173269.5|173179.5|173265|173175|3
1727185860000|2024-09-24 13:51:00|173269.8|173179.8|173277.5|173187.5|173281.9|173191.9|173269.8|173179.8|5
1727185870000|2024-09-24 13:51:10|173279.6|173189.6|173282.4|173192.4|173282.4|173192.4|173279.6|173189.6|2
1727185880000|2024-09-24 13:51:20|173280.5|173190.5|173282.4|173192.4|173282.4|173192.4|173280.5|173190.5|4
1727185890000|2024-09-24 13:51:30|173281.1|173191.1|173284.7|173194.7|173285.1|173195.1|173281.1|173191.1|3
1727185900000|2024-09-24 13:51:40|173288|173198|173300.5|173210.5|173307.2|173217.2|173285.6|173195.6|16
1727185910000|2024-09-24 13:51:50|173299.7|173209.7|173299.7|173209.7|173299.7|173209.7|173299.7|173209.7|1
1727185930000|2024-09-24 13:52:10|173261.7|173171.7|173262.6|173172.6|173273.3|173183.3|173261.6|173171.6|14
1727185940000|2024-09-24 13:52:20|173266.7|173176.7|173259.4|173169.4|173266.7|173176.7|173256.1|173166.1|12
1727185950000|2024-09-24 13:52:30|173258.8|173168.8|173264.5|173174.5|173264.6|173174.6|173258.8|173168.8|7
1727185960000|2024-09-24 13:52:40|173257.4|173167.4|173274.2|173184.2|173275.8|173185.8|173257.4|173167.4|9
1727185970000|2024-09-24 13:52:50|173276.6|173186.6|173280.8|173190.8|173282.7|173192.7|173275|173185|6
1727185980000|2024-09-24 13:53:00|173281.7|173191.7|173282.3|173192.3|173287.5|173197.5|173281.7|173191.7|8
1727185990000|2024-09-24 13:53:10|173282.1|173192.1|173286.2|173196.2|173286.2|173196.2|173281.7|173191.7|5
1727186000000|2024-09-24 13:53:20|173288.3|173198.3|173283.9|173193.9|173288.3|173198.3|173280.1|173190.1|7
1727186010000|2024-09-24 13:53:30|173287.5|173197.5|173292|173202|173292|173202|173285.9|173195.9|4
1727186020000|2024-09-24 13:53:40|173294.9|173204.9|173302.3|173212.3|173302.3|173212.3|173294.9|173204.9|8
1727186030000|2024-09-24 13:53:50|173302|173212|173308|173218|173308|173218|173301.8|173211.8|5
1727186040000|2024-09-24 13:54:00|173309.6|173219.6|173306.3|173216.3|173312.8|173222.8|173306.3|173216.3|5
1727186050000|2024-09-24 13:54:10|173306.2|173216.2|173302.3|173212.3|173306.2|173216.2|173302.3|173212.3|6
1727186060000|2024-09-24 13:54:20|173342.7|173252.7|173351.4|173261.4|173354.6|173264.6|173327.2|173237.2|13
1727186070000|2024-09-24 13:54:30|173348.9|173258.9|173344.7|173254.7|173350.9|173260.9|173343.5|173253.5|10
1727186080000|2024-09-24 13:54:40|173340.5|173250.5|173341|173251|173343.4|173253.4|173338.4|173248.4|11
1727186090000|2024-09-24 13:54:50|173340.8|173250.8|173330.7|173240.7|173340.8|173250.8|173330.7|173240.7|11
1727186100000|2024-09-24 13:55:00|173330.3|173240.3|173317.4|173227.4|173332.7|173242.7|173314|173224|8
1727186110000|2024-09-24 13:55:10|173317.5|173227.5|173311.9|173221.9|173317.5|173227.5|173311.9|173221.9|4
1727186120000|2024-09-24 13:55:20|173312.2|173222.2|173314.8|173224.8|173314.8|173224.8|173310.3|173220.3|8
1727186130000|2024-09-24 13:55:30|173315.7|173225.7|173318.4|173228.4|173318.4|173228.4|173315.7|173225.7|3
1727186140000|2024-09-24 13:55:40|173315.9|173225.9|173314.7|173184.7|173315.9|173225.9|173312.3|173183.3|9
1727186150000|2024-09-24 13:55:50|173315.2|173185.2|173318.3|173188.3|173323.9|173193.9|173314.1|173184.1|14
1727186160000|2024-09-24 13:56:00|173318|173188|173319.7|173189.7|173319.7|173189.7|173317.8|173187.8|5
1727186170000|2024-09-24 13:56:10|173318.7|173188.7|173321.1|173191.1|173321.1|173191.1|173318.7|173188.7|3
1727186180000|2024-09-24 13:56:20|173320.7|173190.7|173314.3|173184.3|173321.6|173191.6|173314.3|173184.3|5
1727186190000|2024-09-24 13:56:30|173320.2|173190.2|173321.1|173191.1|173321.1|173191.1|173320.2|173190.2|2
1727186200000|2024-09-24 13:56:40|173323.6|173193.6|173319|173189|173323.6|173193.6|173318.3|173188.3|7
1727186210000|2024-09-24 13:56:50|173319.1|173189.1|173318.9|173188.9|173319.1|173189.1|173318.9|173188.9|2
1727186220000|2024-09-24 13:57:00|173322.8|173192.8|173323.7|173193.7|173324.2|173194.2|173322.8|173192.8|5
1727186230000|2024-09-24 13:57:10|173320.9|173190.9|173298.6|173208.6|173320.9|173214.3|173294.7|173190.3|6
1727186240000|2024-09-24 13:57:20|173299.1|173209.1|173299.1|173209.1|173299.1|173209.1|173299.1|173209.1|1
1727186250000|2024-09-24 13:57:30|173298.3|173208.3|173322.5|173192.5|173322.5|173209.3|173298.3|173192.5|4
1727186260000|2024-09-24 13:57:40|173288.3|173158.3|173285.1|173155.1|173288.3|173158.3|173285.1|173155.1|12
1727186270000|2024-09-24 13:57:50|173285.2|173155.2|173286.9|173156.9|173287.9|173157.9|173283.2|173153.2|9
1727186280000|2024-09-24 13:58:00|173287.1|173157.1|173287.5|173157.5|173287.5|173157.5|173287.1|173157.1|3
1727186290000|2024-09-24 13:58:10|173272.4|173182.4|173270.1|173180.1|173272.4|173182.4|173270.1|173180.1|7
1727186300000|2024-09-24 13:58:20|173269.9|173179.9|173291.5|173161.5|173291.6|173180.4|173258.7|173161.5|10
1727186310000|2024-09-24 13:58:30|173292.4|173162.4|173288.4|173158.4|173292.4|173162.4|173288.3|173158.3|3
1727186320000|2024-09-24 13:58:40|173288.3|173158.3|173274.4|173144.4|173289.3|173159.3|173274|173144|13
1727186330000|2024-09-24 13:58:50|173274.6|173144.6|173296.9|173166.9|173296.9|173166.9|173273.7|173143.7|9
1727186340000|2024-09-24 13:59:00|173300|173170|173316.5|173186.5|173316.5|173186.5|173300|173170|9
1727186350000|2024-09-24 13:59:10|173316.8|173186.8|173310.5|173180.5|173316.8|173186.8|173310.5|173180.5|5
1727186360000|2024-09-24 13:59:20|173311.4|173181.4|173314.4|173184.4|173319.1|173189.1|173310|173180|6
1727186370000|2024-09-24 13:59:30|173319.8|173189.8|173314.4|173184.4|173319.8|173189.8|173314.4|173184.4|2
1727186380000|2024-09-24 13:59:40|173316.9|173186.9|173316.3|173186.3|173316.9|173186.9|173316.3|173186.3|2
1727186390000|2024-09-24 13:59:50|173317.1|173187.1|173331.8|173201.8|173331.8|173201.8|173317.1|173187.1|17
1727186400000|2024-09-24 14:00:00|173320.4|173190.4|173330.2|173200.2|173332.1|173202.1|173316.3|173186.3|21
1727186410000|2024-09-24 14:00:10|173331.7|173201.7|173338.3|173208.3|173339.8|173209.8|173322.8|173192.8|21
1727186420000|2024-09-24 14:00:20|173337.8|173207.8|173335.6|173205.6|173343.1|173213.1|173335.6|173205.6|14
1727186430000|2024-09-24 14:00:30|173328|173198|173317.4|173187.4|173329.1|173199.1|173315.2|173185.2|22
1727186440000|2024-09-24 14:00:40|173314.4|173184.4|173315.8|173185.8|173321.3|173191.3|173312.4|173182.4|16
1727186450000|2024-09-24 14:00:50|173322|173192|173330.1|173200.1|173331.2|173201.2|173314.6|173184.6|9
1727186460000|2024-09-24 14:01:00|173327.5|173197.5|173323.3|173233.3|173328.2|173233.3|173314.5|173197.2|9
1727186470000|2024-09-24 14:01:10|173354.3|173224.3|173351.1|173221.1|173354.6|173224.6|173351.1|173221.1|5
1727186480000|2024-09-24 14:01:20|173351.3|173221.3|173351.3|173221.3|173351.6|173221.6|173351.3|173221.3|3
1727186490000|2024-09-24 14:01:30|173351.5|173221.5|173325.7|173235.7|173352.7|173248|173325.7|173221.5|6
1727186500000|2024-09-24 14:01:40|173326.1|173236.1|173326.1|173236.1|173326.1|173236.1|173326.1|173236.1|1
1727186510000|2024-09-24 14:01:50|173326.3|173236.3|173328.8|173238.8|173337.5|173247.5|173326.3|173236.3|8
1727186520000|2024-09-24 14:02:00|173328.7|173238.7|173326|173236|173328.7|173238.7|173325.7|173235.7|6
1727186530000|2024-09-24 14:02:10|173325.7|173235.7|173321.5|173231.5|173325.8|173235.8|173321.5|173231.5|8
1727186540000|2024-09-24 14:02:20|173324.9|173234.9|173324.4|173234.4|173326.7|173236.7|173317.5|173227.5|12
1727186550000|2024-09-24 14:02:30|173324.2|173234.2|173323.1|173233.1|173324.2|173234.2|173320.1|173230.1|5
1727186560000|2024-09-24 14:02:40|173323.2|173233.2|173320.2|173230.2|173323.3|173233.3|173320.2|173230.2|3
1727186570000|2024-09-24 14:02:50|173319.9|173229.9|173240.1|173150.1|173319.9|173229.9|173240.1|173150.1|16
1727186580000|2024-09-24 14:03:00|173241.2|173151.2|173249.4|173159.4|173269.4|173179.4|173238.3|173148.3|28
1727186590000|2024-09-24 14:03:10|173245.4|173155.4|173258.9|173168.9|173258.9|173168.9|173243.7|173153.7|17
1727186600000|2024-09-24 14:03:20|173255.8|173165.8|173312.5|173222.5|173318.1|173228.1|173255.8|173165.8|19
1727186610000|2024-09-24 14:03:30|173325.6|173235.6|173333.3|173243.3|173336.5|173246.5|173322.3|173232.3|16
1727186620000|2024-09-24 14:03:40|173330.6|173240.6|173323.3|173233.3|173333.3|173243.3|173320.3|173230.3|6
1727186630000|2024-09-24 14:03:50|173325.4|173235.4|173323.1|173233.1|173325.9|173235.9|173323.1|173233.1|7
1727186640000|2024-09-24 14:04:00|173322.9|173232.9|173325.7|173235.7|173334.1|173244.1|173322.9|173232.9|9
1727186650000|2024-09-24 14:04:10|173327.3|173237.3|173327.5|173237.5|173336|173246|173324.3|173234.3|17
1727186660000|2024-09-24 14:04:20|173324.1|173234.1|173317.7|173227.7|173327.7|173237.7|173317.7|173227.7|11
1727186670000|2024-09-24 14:04:30|173317.6|173227.6|173306|173216|173317.6|173227.6|173306|173216|8
1727186680000|2024-09-24 14:04:40|173306.4|173216.4|173314.2|173224.2|173324.6|173234.6|173306.4|173216.4|15
1727186690000|2024-09-24 14:04:50|173281.8|173191.8|173276.4|173186.4|173281.8|173191.8|173266|173176|18
1727186700000|2024-09-24 14:05:00|173271.8|173181.8|173268.7|173178.7|173271.8|173181.8|173259|173169|15
1727186710000|2024-09-24 14:05:10|173270.4|173180.4|173270.6|173180.6|173271.6|173181.6|173264|173174|14
1727186720000|2024-09-24 14:05:20|173274.1|173184.1|173265.6|173175.6|173281.2|173191.2|173265.6|173175.6|17
1727186730000|2024-09-24 14:05:30|173264.1|173174.1|173252.4|173162.4|173265.6|173175.6|173252.4|173162.4|10
1727186740000|2024-09-24 14:05:40|173252.2|173162.2|173253.2|173163.2|173253.2|173163.2|173246.7|173156.7|8
1727186750000|2024-09-24 14:05:50|173251.6|173161.6|173250.7|173160.7|173255.3|173165.3|173250.7|173160.7|7
1727186760000|2024-09-24 14:06:00|173249.5|173159.5|173247.7|173157.7|173249.5|173159.5|173247.7|173157.7|6
1727186770000|2024-09-24 14:06:10|173247.4|173157.4|173247.2|173157.2|173247.4|173157.4|173247.1|173157.1|3
1727186780000|2024-09-24 14:06:20|173247.3|173157.3|173249|173159|173249|173159|173247.3|173157.3|2
1727186790000|2024-09-24 14:06:30|173247.4|173157.4|173247.7|173157.7|173248.9|173158.9|173247.4|173157.4|8
1727186800000|2024-09-24 14:06:40|173246.4|173156.4|173222.2|173132.2|173246.4|173156.4|173222.2|173132.2|12
1727186810000|2024-09-24 14:06:50|173224.4|173134.4|173228.5|173138.5|173228.5|173138.5|173222.6|173132.6|7
1727186820000|2024-09-24 14:07:00|173226.8|173136.8|173228.1|173138.1|173228.4|173138.4|173220.7|173130.7|10
1727186830000|2024-09-24 14:07:10|173229.4|173139.4|173230|173140|173233.6|173143.6|173228.1|173138.1|5
1727186840000|2024-09-24 14:07:20|173228.2|173138.2|173221.8|173131.8|173228.2|173138.2|173221.8|173131.8|3
1727186850000|2024-09-24 14:07:30|173221|173131|173173.8|173083.8|173221.6|173131.6|173173.2|173083.2|10
1727186860000|2024-09-24 14:07:40|173175.1|173085.1|173168.8|173078.8|173175.9|173085.9|173167|173077|22
1727186870000|2024-09-24 14:07:50|173167.3|173077.3|173196.4|173106.4|173201.4|173111.4|173167.1|173077.1|20
1727186880000|2024-09-24 14:08:00|173197|173107|173173.1|173083.1|173197.9|173107.9|173173.1|173083.1|20
1727186890000|2024-09-24 14:08:10|173174.7|173084.7|173171.8|173081.8|173175.3|173085.3|173168.8|173078.8|17
1727186900000|2024-09-24 14:08:20|173172.4|173082.4|173165.4|173075.4|173172.4|173082.4|173162.9|173072.9|10
1727186910000|2024-09-24 14:08:30|173164.2|173074.2|173165|173075|173165|173075|173162.9|173072.9|8
1727186920000|2024-09-24 14:08:40|173164.8|173074.8|173166.5|173076.5|173169.3|173079.3|173160.8|173070.8|9
1727186930000|2024-09-24 14:08:50|173164.8|173074.8|173163.8|173073.8|173164.8|173074.8|173160.3|173070.3|7
1727186940000|2024-09-24 14:09:00|173164.5|173074.5|173110.7|173020.7|173165.7|173075.7|173102.2|173012.2|14
1727186950000|2024-09-24 14:09:10|173109.8|173019.8|173123.3|173033.3|173123.4|173033.4|173109.8|173019.8|13
1727186960000|2024-09-24 14:09:20|173124.6|173034.6|173097.1|173007.1|173126.7|173036.7|173095.8|173005.8|18
1727186970000|2024-09-24 14:09:30|173095.3|173005.3|173099.9|173009.9|173099.9|173009.9|173086|172996|16
1727186980000|2024-09-24 14:09:40|173098.3|173008.3|173096.5|173006.5|173098.3|173008.3|173096.2|173006.2|7
1727186990000|2024-09-24 14:09:50|173096.2|173006.2|173095|173005|173097.5|173007.5|173093.5|173003.5|9
1727187000000|2024-09-24 14:10:00|173102.5|173012.5|173124.4|173034.4|173125.1|173035.1|173100.7|173010.7|7
1727187010000|2024-09-24 14:10:10|173123.1|173033.1|173170.7|173080.7|173176.9|173086.9|173123.1|173033.1|7
1727187020000|2024-09-24 14:10:20|173172.7|173082.7|173159.3|173069.3|173173.4|173083.4|173155.7|173065.7|6
1727187030000|2024-09-24 14:10:30|173158.5|173068.5|173160.3|173070.3|173162.2|173072.2|173157.3|173067.3|14
1727187040000|2024-09-24 14:10:40|173157|173067|173160.9|173070.9|173160.9|173070.9|173157|173067|9
1727187050000|2024-09-24 14:10:50|173160.2|173070.2|173157.3|173067.3|173161.8|173071.8|173157.3|173067.3|10
1727187060000|2024-09-24 14:11:00|173156.3|173066.3|173159.8|173069.8|173160|173070|173156.3|173066.3|13
1727187070000|2024-09-24 14:11:10|173158.3|173068.3|173165.7|173075.7|173165.7|173075.7|173158.3|173068.3|7
1727187080000|2024-09-24 14:11:20|173166.5|173076.5|173160.9|173070.9|173166.5|173076.5|173158.4|173068.4|12
1727187090000|2024-09-24 14:11:30|173165.5|173075.5|173180|173090|173183.9|173093.9|173165.5|173075.5|15
1727187100000|2024-09-24 14:11:40|173195.1|173105.1|173209.4|173119.4|173212.7|173122.7|173195.1|173105.1|13
1727187110000|2024-09-24 14:11:50|173211.9|173121.9|173205.8|173115.8|173217.6|173127.6|173205.8|173115.8|8
1727187120000|2024-09-24 14:12:00|173207|173117|173204.7|173114.7|173207|173117|173203.3|173113.3|6
1727187130000|2024-09-24 14:12:10|173201.2|173111.2|173210.4|173120.4|173213.1|173123.1|173201.2|173111.2|15
1727187140000|2024-09-24 14:12:20|173209.7|173119.7|173197.8|173107.8|173210|173120|173194.1|173104.1|18
1727187150000|2024-09-24 14:12:30|173196.7|173106.7|173211.3|173121.3|173211.3|173121.3|173191.6|173101.6|10
1727187160000|2024-09-24 14:12:40|173210.3|173120.3|173216.1|173126.1|173216.1|173126.1|173202.3|173112.3|12
1727187170000|2024-09-24 14:12:50|173216.7|173126.7|173223.7|173133.7|173224.8|173134.8|173216.7|173126.7|7
1727187180000|2024-09-24 14:13:00|173225.7|173135.7|173221.6|173131.6|173229.5|173139.5|173221.6|173131.6|13
1727187190000|2024-09-24 14:13:10|173222.4|173132.4|173217.6|173127.6|173222.4|173132.4|173215.7|173125.7|6
1727187200000|2024-09-24 14:13:20|173216.9|173126.9|173211.9|173121.9|173218.6|173128.6|173208.6|173118.6|15
1727187210000|2024-09-24 14:13:30|173209.3|173119.3|173223.6|173133.6|173223.6|173133.6|173209.3|173119.3|10
1727187220000|2024-09-24 14:13:40|173224.3|173134.3|173231.9|173141.9|173240.1|173150.1|173221.8|173131.8|12
1727187230000|2024-09-24 14:13:50|173235.8|173145.8|173238.1|173148.1|173241.3|173151.3|173234.1|173144.1|8
1727187240000|2024-09-24 14:14:00|173237.6|173147.6|173232.3|173142.3|173237.6|173147.6|173230.8|173140.8|8
1727187250000|2024-09-24 14:14:10|173227.1|173137.1|173238.3|173148.3|173243.5|173153.5|173224.7|173134.7|19
1727187260000|2024-09-24 14:14:20|173240.7|173150.7|173244.1|173154.1|173246.4|173156.4|173235.7|173145.7|9
1727187270000|2024-09-24 14:14:30|173243.6|173153.6|173241.3|173151.3|173243.6|173153.6|173239.7|173149.7|4
1727187280000|2024-09-24 14:14:40|173241|173151|173237.2|173147.2|173241|173151|173232.3|173142.3|11
1727187290000|2024-09-24 14:14:50|173240.1|173150.1|173240.4|173150.4|173240.4|173150.4|173237.9|173147.9|8
1727187300000|2024-09-24 14:15:00|173240.3|173150.3|173249.5|173159.5|173251.7|173161.7|173240.3|173150.3|6
1727187310000|2024-09-24 14:15:10|173248|173158|173282.6|173192.6|173283.3|173193.3|173248|173158|10
1727187320000|2024-09-24 14:15:20|173276.2|173186.2|173269.8|173179.8|173276.2|173186.2|173269.8|173179.8|6
1727187330000|2024-09-24 14:15:30|173269.7|173179.7|173255.2|173165.2|173269.8|173179.8|173254.6|173164.6|8
1727187340000|2024-09-24 14:15:40|173256.3|173166.3|173233|173143|173256.3|173166.3|173225.5|173135.5|14
1727187350000|2024-09-24 14:15:50|173231.1|173141.1|173243.1|173153.1|173243.1|173153.1|173230.8|173140.8|9
1727187360000|2024-09-24 14:16:00|173241.2|173151.2|173262.9|173172.9|173262.9|173172.9|173241|173151|13
1727187370000|2024-09-24 14:16:10|173266.1|173176.1|173271.6|173181.6|173271.6|173181.6|173262.7|173172.7|8
1727187380000|2024-09-24 14:16:20|173270.1|173180.1|173320.6|173230.6|173320.6|173230.6|173270.1|173180.1|11
1727187390000|2024-09-24 14:16:30|173317.1|173227.1|173304.2|173214.2|173327.4|173237.4|173304.2|173214.2|16
1727187400000|2024-09-24 14:16:40|173304.5|173214.5|173283.3|173193.3|173304.5|173214.5|173274|173184|22
1727187410000|2024-09-24 14:16:50|173281.8|173191.8|173302.1|173212.1|173302.1|173212.1|173281.8|173191.8|8
1727187420000|2024-09-24 14:17:00|173302.5|173212.5|173282.7|173192.7|173302.5|173212.5|173282.7|173192.7|7
1727187430000|2024-09-24 14:17:10|173280.9|173190.9|173269.9|173179.9|173280.9|173190.9|173257.8|173167.8|13
1727187440000|2024-09-24 14:17:20|173269.3|173179.3|173246.9|173156.9|173271|173181|173246.3|173156.3|16
1727187450000|2024-09-24 14:17:30|173246.5|173156.5|173251.1|173161.1|173251.1|173161.1|173246.4|173156.4|9
1727187460000|2024-09-24 14:17:40|173251.7|173161.7|173251.7|173161.7|173253.5|173163.5|173251.4|173161.4|6
1727187470000|2024-09-24 14:17:50|173251.2|173161.2|173239.7|173149.7|173251.4|173161.4|173239.7|173149.7|9
1727187480000|2024-09-24 14:18:00|173244.2|173154.2|173238.3|173148.3|173244.2|173154.2|173236.2|173146.2|22
1727187490000|2024-09-24 14:18:10|173236.4|173146.4|173240.3|173150.3|173242.6|173152.6|173236.3|173146.3|9
1727187500000|2024-09-24 14:18:20|173241.9|173151.9|173233.7|173143.7|173246.5|173156.5|173228.7|173138.7|8
1727187510000|2024-09-24 14:18:30|173232.1|173142.1|173246.4|173156.4|173246.4|173156.4|173232.1|173142.1|8
1727187520000|2024-09-24 14:18:40|173248.4|173158.4|173236.6|173146.6|173251.2|173161.2|173231.7|173141.7|11
1727187530000|2024-09-24 14:18:50|173233.4|173143.4|173207.3|173117.3|173236.4|173146.4|173195.5|173105.5|16
1727187540000|2024-09-24 14:19:00|173205.5|173115.5|173203|173113|173207.1|173117.1|173197.4|173107.4|10
1727187550000|2024-09-24 14:19:10|173201.2|173111.2|173212.8|173122.8|173217.2|173127.2|173201.2|173111.2|18
1727187560000|2024-09-24 14:19:20|173217|173127|173233.5|173143.5|173233.5|173143.5|173214.9|173124.9|14
1727187570000|2024-09-24 14:19:30|173232.2|173142.2|173253.3|173163.3|173253.3|173163.3|173232.2|173142.2|12
1727187580000|2024-09-24 14:19:40|173250.7|173160.7|173251.7|173161.7|173254.1|173164.1|173250.7|173160.7|6
1727187590000|2024-09-24 14:19:50|173254.1|173164.1|173251.1|173161.1|173254.1|173164.1|173248.8|173158.8|5
1727187600000|2024-09-24 14:20:00|173249.3|173159.3|173222.1|173132.1|173249.3|173159.3|173220.5|173130.5|19
1727187610000|2024-09-24 14:20:10|173221.2|173131.2|173218.5|173128.5|173221.2|173131.2|173209.4|173119.4|9
1727187620000|2024-09-24 14:20:20|173220.4|173130.4|173201.8|173111.8|173230|173140|173201.8|173111.8|13
1727187630000|2024-09-24 14:20:30|173202.5|173112.5|173204|173114|173205.3|173115.3|173201.5|173111.5|11
1727187640000|2024-09-24 14:20:40|173201.6|173111.6|173198.9|173108.9|173201.6|173111.6|173194.7|173104.7|10
1727187650000|2024-09-24 14:20:50|173200.9|173110.9|173197.9|173107.9|173201.1|173111.1|173197.9|173107.9|4
1727187660000|2024-09-24 14:21:00|173198.9|173108.9|173183.9|173093.9|173199.3|173109.3|173183.9|173093.9|11
1727187670000|2024-09-24 14:21:10|173167.3|173077.3|173165.8|173075.8|173168|173078|173162.4|173072.4|11
1727187680000|2024-09-24 14:21:20|173167.8|173077.8|173181.6|173091.6|173184|173094|173167.8|173077.8|17
1727187690000|2024-09-24 14:21:30|173180.5|173090.5|173181.6|173091.6|173181.6|173091.6|173175.1|173085.1|9
1727187700000|2024-09-24 14:21:40|173179.5|173089.5|173171.8|173081.8|173179.5|173089.5|173170|173080|13
1727187710000|2024-09-24 14:21:50|173169.6|173079.6|173157.5|173067.5|173174.7|173084.7|173157|173067|12
1727187720000|2024-09-24 14:22:00|173158.1|173068.1|173163.9|173073.9|173163.9|173073.9|173155.1|173065.1|15
1727187730000|2024-09-24 14:22:10|173169.9|173079.9|173165.1|173075.1|173170.1|173080.1|173161.8|173071.8|8
1727187740000|2024-09-24 14:22:20|173160.2|173070.2|173169|173079|173169|173079|173156.9|173066.9|12
1727187750000|2024-09-24 14:22:30|173168.7|173078.7|173185.4|173095.4|173185.4|173095.4|173165.8|173075.8|10
1727187760000|2024-09-24 14:22:40|173185.3|173095.3|173184.9|173094.9|173187.8|173097.8|173183.2|173093.2|8
1727187770000|2024-09-24 14:22:50|173184.4|173094.4|173206|173116|173206|173116|173184.4|173094.4|7
1727187780000|2024-09-24 14:23:00|173212.8|173122.8|173227.7|173137.7|173229.7|173139.7|173211.3|173121.3|12
1727187790000|2024-09-24 14:23:10|173227.9|173137.9|173235|173145|173244.4|173154.4|173227.9|173137.9|11
1727187800000|2024-09-24 14:23:20|173236.6|173146.6|173257.9|173167.9|173260|173170|173234|173144|22
1727187810000|2024-09-24 14:23:30|173262.6|173172.6|173269.9|173179.9|173269.9|173179.9|173249.7|173159.7|14
1727187820000|2024-09-24 14:23:40|173252.8|173162.8|173253.8|173163.8|173254.5|173164.5|173251.5|173161.5|7
1727187830000|2024-09-24 14:23:50|173255|173165|173268.8|173178.8|173269.5|173179.5|173255|173165|10
1727187840000|2024-09-24 14:24:00|173268.4|173178.4|173258.2|173168.2|173268.4|173178.4|173254.6|173164.6|17
1727187850000|2024-09-24 14:24:10|173257.4|173167.4|173252.8|173162.8|173260.7|173170.7|173249|173159|14
1727187860000|2024-09-24 14:24:20|173251|173161|173265.2|173175.2|173265.2|173175.2|173251|173161|16
1727187870000|2024-09-24 14:24:30|173262.4|173172.4|173251.5|173161.5|173262.4|173172.4|173249.2|173159.2|6
1727187880000|2024-09-24 14:24:40|173247.5|173157.5|173260.9|173170.9|173265.5|173175.5|173247.5|173157.5|12
1727187890000|2024-09-24 14:24:50|173258.8|173168.8|173254.1|173164.1|173260.3|173170.3|173252.7|173162.7|17
1727187900000|2024-09-24 14:25:00|173250.1|173160.1|173246.4|173156.4|173250.1|173160.1|173242|173152|12
1727187910000|2024-09-24 14:25:10|173250.9|173160.9|173249.3|173159.3|173250.9|173160.9|173245.3|173155.3|13
1727187920000|2024-09-24 14:25:20|173249.1|173159.1|173251.1|173161.1|173258|173168|173244.7|173154.7|17
1727187930000|2024-09-24 14:25:30|173250.8|173160.8|173248|173158|173250.8|173160.8|173247.7|173157.7|7
1727187940000|2024-09-24 14:25:40|173247.7|173157.7|173247.9|173157.9|173248.4|173158.4|173247.4|173157.4|11
1727187950000|2024-09-24 14:25:50|173246.3|173156.3|173254.3|173164.3|173254.3|173164.3|173246.1|173156.1|8
1727187960000|2024-09-24 14:26:00|173248.3|173158.3|173255.8|173165.8|173259.4|173169.4|173248|173158|13
1727187970000|2024-09-24 14:26:10|173255.6|173165.6|173245.4|173155.4|173255.8|173165.8|173243|173153|10
1727187980000|2024-09-24 14:26:20|173243|173153|173253.5|173163.5|173254.2|173164.2|173243|173153|13
1727187990000|2024-09-24 14:26:30|173251.8|173161.8|173254.6|173164.6|173258.6|173168.6|173251.8|173161.8|14
1727188000000|2024-09-24 14:26:40|173253.3|173163.3|173246|173156|173253.3|173163.3|173246|173156|9
1727188010000|2024-09-24 14:26:50|173247.3|173157.3|173246|173156|173250.1|173160.1|173246|173156|6
1727188020000|2024-09-24 14:27:00|173246.5|173156.5|173240.5|173150.5|173249.1|173159.1|173240.5|173150.5|10
1727188030000|2024-09-24 14:27:10|173245.1|173155.1|173245.3|173155.3|173248.3|173158.3|173240.5|173150.5|9
1727188040000|2024-09-24 14:27:20|173245.6|173155.6|173241|173151|173245.6|173155.6|173241|173151|8
1727188050000|2024-09-24 14:27:30|173245.1|173155.1|173235.1|173145.1|173245.1|173155.1|173235.1|173145.1|7
1727188060000|2024-09-24 14:27:40|173242.3|173152.3|173170.3|173080.3|173242.3|173152.3|173166|173076|12
1727188070000|2024-09-24 14:27:50|173165.5|173075.5|173155.3|173065.3|173165.5|173075.5|173147|173057|16
1727188080000|2024-09-24 14:28:00|173154.3|173064.3|173140.5|173050.5|173154.3|173064.3|173140.5|173050.5|11
1727188090000|2024-09-24 14:28:10|173145.8|173055.8|173131.6|173041.6|173146.1|173056.1|173129.4|173039.4|18
1727188100000|2024-09-24 14:28:20|173134.1|173044.1|173130.3|173040.3|173136.2|173046.2|173130.3|173040.3|8
1727188110000|2024-09-24 14:28:30|173129.6|173039.6|173124.9|173034.9|173130.2|173040.2|173124.9|173034.9|6
1727188120000|2024-09-24 14:28:40|173124.8|173034.8|173128.3|173038.3|173131.5|173041.5|173122.4|173032.4|7
1727188130000|2024-09-24 14:28:50|173125.1|173035.1|173072.3|172982.3|173125.1|173035.1|173065.8|172975.8|11
1727188140000|2024-09-24 14:29:00|173074.1|172984.1|173084.2|172994.2|173085.9|172995.9|173072.3|172982.3|15
1727188150000|2024-09-24 14:29:10|173084.1|172994.1|173082|172992|173084.2|172994.2|173080.4|172990.4|8
1727188160000|2024-09-24 14:29:20|173082.1|172992.1|173079.1|172989.1|173084.4|172994.4|173073.8|172983.8|12
1727188170000|2024-09-24 14:29:30|173082.8|172992.8|173080.6|172990.6|173083.1|172993.1|173077.9|172987.9|11
1727188180000|2024-09-24 14:29:40|173077.9|172987.9|173082.3|172992.3|173085.2|172995.2|173077.9|172987.9|15
1727188190000|2024-09-24 14:29:50|173083.9|172993.9|173086|172996|173086.4|172996.4|173081.3|172991.3|12
1727188200000|2024-09-24 14:30:00|173086.1|172996.1|173084.5|172994.5|173086.1|172996.1|173081.1|172991.1|12
1727188210000|2024-09-24 14:30:10|173084.4|172994.4|173078.6|172988.6|173084.8|172994.8|173078.6|172988.6|12
1727188220000|2024-09-24 14:30:20|173082.3|172992.3|173085.9|172995.9|173087.2|172997.2|173078.2|172988.2|14
1727188230000|2024-09-24 14:30:30|173087.6|172997.6|173084|172994|173089.3|172999.3|173076.3|172986.3|11
1727188240000|2024-09-24 14:30:40|173079.8|172989.8|173077.5|172987.5|173090.6|173000.6|173075.9|172985.9|15
1727188250000|2024-09-24 14:30:50|173077.2|172987.2|173082.6|172992.6|173082.7|172992.7|173077|172987|13
1727188260000|2024-09-24 14:31:00|173077.8|172987.8|173073.4|172983.4|173081.8|172991.8|173073.4|172983.4|8
1727188270000|2024-09-24 14:31:10|173073.6|172983.6|173069.9|172979.9|173078.5|172988.5|173066.2|172976.2|17
1727188280000|2024-09-24 14:31:20|173069.8|172979.8|173068.6|172978.6|173071.1|172981.1|173065|172975|11
1727188290000|2024-09-24 14:31:30|173068.5|172978.5|173062.6|172972.6|173069|172979|173060.9|172970.9|9
1727188300000|2024-09-24 14:31:40|173062.4|172972.4|173053.2|172963.2|173062.4|172972.4|173053.2|172963.2|7
1727188310000|2024-09-24 14:31:50|173036.5|172946.5|173039.4|172949.4|173042.4|172952.4|173036|172946|11
1727188320000|2024-09-24 14:32:00|173040.1|172950.1|173039.3|172949.3|173043.5|172953.5|173035.9|172945.9|8
1727188330000|2024-09-24 14:32:10|173042.6|172952.6|173036.2|172946.2|173045.4|172955.4|173032.4|172942.4|17
1727188340000|2024-09-24 14:32:20|173038.9|172948.9|173038.5|172948.5|173039.8|172949.8|173038.2|172948.2|6
1727188350000|2024-09-24 14:32:30|173040.9|172950.9|173042.6|172952.6|173050.3|172960.3|173040.9|172950.9|12
1727188360000|2024-09-24 14:32:40|173041.4|172951.4|173041.5|172951.5|173041.5|172951.5|173041.4|172951.4|2
1727188370000|2024-09-24 14:32:50|173043|172953|173042.8|172952.8|173043|172953|173042.8|172952.8|3
1727188380000|2024-09-24 14:33:00|173039.8|172949.8|173039.3|172949.3|173039.9|172949.9|173038.9|172948.9|7
1727188390000|2024-09-24 14:33:10|173039.9|172949.9|173041.6|172951.6|173041.6|172951.6|173037.1|172947.1|6
1727188400000|2024-09-24 14:33:20|173041.9|172951.9|173053.2|172963.2|173057.4|172967.4|173041.9|172951.9|9
1727188410000|2024-09-24 14:33:30|173056.4|172966.4|173038.9|172948.9|173056.4|172966.4|173038.9|172948.9|12
1727188420000|2024-09-24 14:33:40|173039.8|172949.8|173039.9|172949.9|173056.3|172966.3|173039.2|172949.2|14
1727188430000|2024-09-24 14:33:50|173040.8|172950.8|173060.8|172970.8|173060.8|172970.8|173040.8|172950.8|9
1727188440000|2024-09-24 14:34:00|173085.9|172995.9|173124.8|173034.8|173125|173035|173084.4|172994.4|24
1727188450000|2024-09-24 14:34:10|173127.6|173037.6|173130.3|173040.3|173130.3|173040.3|173122.4|173032.4|15
1727188460000|2024-09-24 14:34:20|173130.6|173040.6|173134.4|173044.4|173134.4|173044.4|173116.6|173026.6|22
1727188470000|2024-09-24 14:34:30|173132.5|173042.5|173128.3|173038.3|173140.2|173050.2|173126|173036|7
1727188480000|2024-09-24 14:34:40|173128.1|173038.1|173158.8|173068.8|173158.8|173068.8|173128.1|173038.1|9
1727188490000|2024-09-24 14:34:50|173152.9|173062.9|173156.5|173066.5|173156.9|173066.9|173150.9|173060.9|7
1727188500000|2024-09-24 14:35:00|173125.2|173035.2|173126.9|173036.9|173148.9|173058.9|173121.1|173031.1|10
1727188510000|2024-09-24 14:35:10|173123.6|173033.6|173139.5|173049.5|173139.5|173049.5|173120|173030|11
1727188520000|2024-09-24 14:35:20|173143.8|173053.8|173137.2|173047.2|173143.9|173053.9|173137.2|173047.2|4
1727188530000|2024-09-24 14:35:30|173135|173045|173131.5|173041.5|173135|173045|173125.2|173035.2|8
1727188540000|2024-09-24 14:35:40|173131.3|173041.3|173123.4|173033.4|173136|173046|173123.4|173033.4|8
1727188550000|2024-09-24 14:35:50|173127.5|173037.5|173149.7|173059.7|173149.7|173059.7|173126.9|173036.9|9
1727188560000|2024-09-24 14:36:00|173150.1|173060.1|173149|173059|173153.2|173063.2|173140.3|173050.3|11
1727188570000|2024-09-24 14:36:10|173145.4|173055.4|173136.7|173046.7|173145.4|173055.4|173136.7|173046.7|5
1727188580000|2024-09-24 14:36:20|173132.7|173042.7|173123.4|173033.4|173132.7|173042.7|173123.4|173033.4|6
1727188590000|2024-09-24 14:36:30|173126.1|173036.1|173151.7|173061.7|173151.7|173061.7|173126.1|173036.1|11
1727188600000|2024-09-24 14:36:40|173152.4|173062.4|173152.9|173062.9|173152.9|173062.9|173152.4|173062.4|2
1727188610000|2024-09-24 14:36:50|173153.4|173063.4|173153.9|173063.9|173157|173067|173150.8|173060.8|10
1727188620000|2024-09-24 14:37:00|173155.6|173065.6|173182.3|173092.3|173194.7|173104.7|173155.6|173065.6|15
1727188630000|2024-09-24 14:37:10|173183.7|173093.7|173211.1|173121.1|173213.4|173123.4|173183.7|173093.7|21
1727188640000|2024-09-24 14:37:20|173214.8|173124.8|173206.6|173116.6|173216.6|173126.6|173203.4|173113.4|5
1727188650000|2024-09-24 14:37:30|173207.1|173117.1|173218.7|173128.7|173229.1|173139.1|173207.1|173117.1|15
1727188660000|2024-09-24 14:37:40|173217.5|173127.5|173219.1|173129.1|173219.1|173129.1|173213.9|173123.9|5
1727188670000|2024-09-24 14:37:50|173176.6|173086.6|173159.2|173069.2|173181.7|173091.7|173152.4|173062.4|14
1727188680000|2024-09-24 14:38:00|173159.6|173069.6|173159.4|173069.4|173162.5|173072.5|173159.3|173069.3|4
1727188690000|2024-09-24 14:38:10|173172.1|173082.1|173172.6|173082.6|173177.5|173087.5|173172.1|173082.1|8
1727188700000|2024-09-24 14:38:20|173174.7|173084.7|173165.6|173075.6|173175.7|173085.7|173162|173072|14
1727188710000|2024-09-24 14:38:30|173165.3|173075.3|173161.8|173071.8|173165.3|173075.3|173160.2|173070.2|7
1727188720000|2024-09-24 14:38:40|173155.5|173065.5|173164.4|173074.4|173166.4|173076.4|173155.5|173065.5|8
1727188730000|2024-09-24 14:38:50|173163.8|173073.8|173160.1|173070.1|173163.8|173073.8|173157.2|173067.2|8
1727188740000|2024-09-24 14:39:00|173163.2|173073.2|173161.2|173071.2|173164.6|173074.6|173160.8|173070.8|7
1727188750000|2024-09-24 14:39:10|173162|173072|173185.5|173095.5|173185.5|173095.5|173162|173072|11
1727188760000|2024-09-24 14:39:20|173185.4|173095.4|173192.9|173102.9|173194.4|173104.4|173172.5|173082.5|13
1727188770000|2024-09-24 14:39:30|173194.7|173104.7|173193.3|173103.3|173194.7|173104.7|173191|173101|9
1727188780000|2024-09-24 14:39:40|173193.5|173103.5|173195.2|173105.2|173195.2|173105.2|173190.7|173100.7|15
1727188790000|2024-09-24 14:39:50|173195.3|173105.3|173180.9|173090.9|173195.5|173105.5|173180.9|173090.9|13
1727188800000|2024-09-24 14:40:00|173181.2|173091.2|173163.9|173073.9|173181.2|173091.2|173159.7|173069.7|10
1727188810000|2024-09-24 14:40:10|173166.8|173076.8|173166.3|173076.3|173168.4|173078.4|173166.3|173076.3|6
1727188820000|2024-09-24 14:40:20|173164.3|173074.3|173162.8|173072.8|173166.2|173076.2|173161.6|173071.6|13
1727188830000|2024-09-24 14:40:30|173162.4|173072.4|173155.2|173065.2|173162.4|173072.4|173155|173065|6
1727188840000|2024-09-24 14:40:40|173154.2|173064.2|173154.2|173064.2|173154.2|173064.2|173154.2|173064.2|1
1727188850000|2024-09-24 14:40:50|173154.9|173064.9|173166.4|173076.4|173168|173078|173154.9|173064.9|4
1727188860000|2024-09-24 14:41:00|173169.4|173079.4|173164.8|173074.8|173169.4|173079.4|173148|173058|9
1727188870000|2024-09-24 14:41:10|173163.5|173073.5|173166.8|173076.8|173166.8|173076.8|173163.5|173073.5|4
1727188880000|2024-09-24 14:41:20|173168.1|173078.1|173170.2|173080.2|173170.2|173080.2|173166|173076|9
1727188890000|2024-09-24 14:41:30|173170.8|173080.8|173197.8|173107.8|173210.6|173120.6|173170.8|173080.8|18
1727188900000|2024-09-24 14:41:40|173197.5|173107.5|173207.5|173117.5|173207.5|173117.5|173197.5|173107.5|7
1727188910000|2024-09-24 14:41:50|173206|173116|173201.8|173111.8|173206|173116|173200.5|173110.5|9
1727188920000|2024-09-24 14:42:00|173203.2|173113.2|173206.4|173116.4|173211|173121|173203.2|173113.2|7
1727188930000|2024-09-24 14:42:10|173209.7|173119.7|173196.6|173106.6|173209.7|173119.7|173196.5|173106.5|11
1727188940000|2024-09-24 14:42:20|173194.9|173104.9|173198.1|173108.1|173198.1|173108.1|173194.9|173104.9|6
1727188950000|2024-09-24 14:42:30|173198.7|173108.7|173198.2|173108.2|173200.1|173110.1|173198.2|173108.2|5
1727188960000|2024-09-24 14:42:40|173199.6|173109.6|173199.6|173109.6|173199.6|173109.6|173199.6|173109.6|1
1727188970000|2024-09-24 14:42:50|173199.8|173109.8|173197.5|173107.5|173200.1|173110.1|173197.5|173107.5|4
1727188980000|2024-09-24 14:43:00|173200.3|173110.3|173195.9|173105.9|173201.4|173111.4|173194.3|173104.3|9
1727188990000|2024-09-24 14:43:10|173194.7|173104.7|173196.8|173106.8|173196.8|173106.8|173194.7|173104.7|5
1727189000000|2024-09-24 14:43:20|173196.2|173106.2|173196.1|173106.1|173196.2|173106.2|173196.1|173106.1|2
1727189010000|2024-09-24 14:43:30|173196.3|173106.3|173195.2|173105.2|173196.3|173106.3|173194|173104|5
1727189020000|2024-09-24 14:43:40|173194.9|173104.9|173184.3|173094.3|173195.3|173105.3|173184.3|173094.3|8
1727189030000|2024-09-24 14:43:50|173184.5|173094.5|173185.1|173095.1|173185.1|173095.1|173184.5|173094.5|2
1727189040000|2024-09-24 14:44:00|173185.2|173095.2|173170.3|173080.3|173185.2|173095.2|173169.6|173079.6|10
1727189050000|2024-09-24 14:44:10|173173.6|173083.6|173140.6|173050.6|173173.6|173083.6|173140.2|173050.2|9
1727189060000|2024-09-24 14:44:20|173135.9|173045.9|173140.8|173050.8|173140.8|173050.8|173134.6|173044.6|9
1727189070000|2024-09-24 14:44:30|173139.9|173049.9|173135.5|173045.5|173139.9|173049.9|173134.4|173044.4|7
1727189080000|2024-09-24 14:44:40|173137|173047|173137.3|173047.3|173139.1|173049.1|173136.1|173046.1|4
1727189090000|2024-09-24 14:44:50|173136.4|173046.4|173129.6|173039.6|173136.4|173046.4|173129.5|173039.5|8
1727189100000|2024-09-24 14:45:00|173132.5|173042.5|173128.7|173038.7|173135.1|173045.1|173128.7|173038.7|5
1727189110000|2024-09-24 14:45:10|173126.5|173036.5|173079.4|172989.4|173126.5|173036.5|173079.4|172989.4|11
1727189120000|2024-09-24 14:45:20|173079|172989|173078.4|172988.4|173080|172990|173077.3|172987.3|8
1727189130000|2024-09-24 14:45:30|173079.6|172989.6|173075.5|172985.5|173080.8|172990.8|173075.5|172985.5|4
1727189140000|2024-09-24 14:45:40|173075.6|172985.6|173074.3|172984.3|173075.6|172985.6|173074.3|172984.3|3
1727189150000|2024-09-24 14:45:50|173075.5|172985.5|173075.4|172985.4|173075.5|172985.5|173075.4|172985.4|2
1727189160000|2024-09-24 14:46:00|173074.1|172984.1|173071.7|172981.7|173074.1|172984.1|173071.7|172981.7|5
1727189170000|2024-09-24 14:46:10|173071.4|172981.4|173071|172981|173071.4|172981.4|173071|172981|3
1727189180000|2024-09-24 14:46:20|173069.7|172979.7|173069.6|172979.6|173069.7|172979.7|173069.6|172979.6|2
1727189190000|2024-09-24 14:46:30|173069.5|172979.5|173062.5|172972.5|173069.5|172979.5|173062.5|172972.5|5
1727189200000|2024-09-24 14:46:40|173062.6|172972.6|173066.3|172976.3|173066.3|172976.3|173062.6|172972.6|4
1727189210000|2024-09-24 14:46:50|173064.6|172974.6|173017.3|172927.3|173064.6|172974.6|173017.3|172927.3|15
1727189220000|2024-09-24 14:47:00|173019.9|172929.9|173016.9|172926.9|173019.9|172929.9|173016.9|172926.9|4
1727189230000|2024-09-24 14:47:10|173016.8|172926.8|173046|172956|173060.4|172970.4|173016.8|172926.8|4
1727189240000|2024-09-24 14:47:20|173044.9|172954.9|173024.1|172934.1|173044.9|172954.9|173022.4|172932.4|11
1727189250000|2024-09-24 14:47:30|173020.4|172930.4|173017.5|172927.5|173027.7|172937.7|173017.5|172927.5|8
1727189260000|2024-09-24 14:47:40|173014.9|172924.9|173018.6|172928.6|173021.1|172931.1|173012.7|172922.7|9
1727189270000|2024-09-24 14:47:50|173018.8|172928.8|173037.8|172947.8|173037.8|172947.8|173018.8|172928.8|4
1727189280000|2024-09-24 14:48:00|173039.9|172949.9|173038|172948|173046.5|172956.5|173036.7|172946.7|17
1727189290000|2024-09-24 14:48:10|173036.9|172946.9|173039.8|172949.8|173039.8|172949.8|173036.6|172946.6|5
1727189300000|2024-09-24 14:48:20|173044.9|172954.9|173045.4|172955.4|173045.6|172955.6|173044.9|172954.9|3
1727189310000|2024-09-24 14:48:30|173044.2|172954.2|173044.6|172954.6|173044.6|172954.6|173044.2|172954.2|2
1727189320000|2024-09-24 14:48:40|173044.7|172954.7|173063.1|172973.1|173064.1|172974.1|173044.7|172954.7|5
1727189330000|2024-09-24 14:48:50|173065|172975|173065.3|172975.3|173076.6|172986.6|173065|172975|15
1727189340000|2024-09-24 14:49:00|173066.4|172976.4|173068.5|172978.5|173070.9|172980.9|173066.4|172976.4|5
1727189350000|2024-09-24 14:49:10|173071.2|172981.2|173069.3|172979.3|173071.2|172981.2|173062.5|172972.5|6
1727189360000|2024-09-24 14:49:20|173068|172978|173065.9|172975.9|173068|172978|173055.1|172965.1|9
1727189370000|2024-09-24 14:49:30|173064.2|172974.2|173067.7|172977.7|173068.2|172978.2|173057.8|172967.8|9
1727189380000|2024-09-24 14:49:40|173065.1|172975.1|173065.9|172975.9|173065.9|172975.9|173065.1|172975.1|2
1727189390000|2024-09-24 14:49:50|173066|172976|173066|172976|173066.9|172976.9|173066|172976|3
1727189400000|2024-09-24 14:50:00|173066.9|172976.9|173076.4|172986.4|173076.4|172986.4|173064.9|172974.9|9
1727189410000|2024-09-24 14:50:10|173073.1|172983.1|173078.6|172988.6|173078.6|172988.6|173073.1|172983.1|7
1727189420000|2024-09-24 14:50:20|173080.4|172990.4|173090.3|173000.3|173091.5|173001.5|173074.8|172984.8|11
1727189430000|2024-09-24 14:50:30|173090.7|173000.7|173091|173001|173091|173001|173090.3|173000.3|3
1727189440000|2024-09-24 14:50:40|173090.8|173000.8|173093.1|173003.1|173093.1|173003.1|173090.4|173000.4|4
1727189450000|2024-09-24 14:50:50|173093.2|173003.2|173092.1|173002.1|173093.4|173003.4|173091.7|173001.7|5
1727189460000|2024-09-24 14:51:00|173102.2|173012.2|173128.8|173038.8|173133.5|173043.5|173102.2|173012.2|5
1727189470000|2024-09-24 14:51:10|173127.3|173037.3|173143.1|173053.1|173143.1|173053.1|173127.3|173037.3|7
1727189480000|2024-09-24 14:51:20|173141.9|173051.9|173137.4|173047.4|173141.9|173051.9|173137.4|173047.4|7
1727189490000|2024-09-24 14:51:30|173133.4|173043.4|173142.1|173052.1|173143.5|173053.5|173133.4|173043.4|10
1727189500000|2024-09-24 14:51:40|173142|173052|173137.1|173047.1|173142|173052|173134.7|173044.7|6
1727189510000|2024-09-24 14:51:50|173136.7|173046.7|173143|173053|173143|173053|173136.7|173046.7|3
1727189520000|2024-09-24 14:52:00|173145.4|173055.4|173153|173063|173153|173063|173139.9|173049.9|10
1727189530000|2024-09-24 14:52:10|173149.4|173059.4|173151.3|173061.3|173151.3|173061.3|173147.3|173057.3|7
1727189540000|2024-09-24 14:52:20|173153.1|173063.1|173151.6|173061.6|173161.4|173071.4|173150.9|173060.9|9
1727189550000|2024-09-24 14:52:30|173148.7|173058.7|173146.9|173056.9|173150.4|173060.4|173146.9|173056.9|6
1727189560000|2024-09-24 14:52:40|173145|173055|173147.5|173057.5|173148.7|173058.7|173145|173055|9
1727189570000|2024-09-24 14:52:50|173145|173055|173146.6|173056.6|173146.6|173056.6|173144.7|173054.7|11
1727189580000|2024-09-24 14:53:00|173147.4|173057.4|173145.8|173055.8|173151.5|173061.5|173145.7|173055.7|12
1727189590000|2024-09-24 14:53:10|173145.7|173055.7|173142.3|173052.3|173145.8|173055.8|173140.3|173050.3|11
1727189600000|2024-09-24 14:53:20|173142.7|173052.7|173141.5|173051.5|173143.1|173053.1|173140.3|173050.3|6
1727189610000|2024-09-24 14:53:30|173141.1|173051.1|173141.2|173051.2|173141.3|173051.3|173141|173051|4
1727189620000|2024-09-24 14:53:40|173139.4|173049.4|173135.5|173045.5|173140.9|173050.9|173132.9|173042.9|6
1727189630000|2024-09-24 14:53:50|173133.8|173043.8|173143.5|173053.5|173143.5|173053.5|173133.8|173043.8|6
1727189640000|2024-09-24 14:54:00|173147.2|173057.2|173144.6|173054.6|173147.9|173057.9|173142.5|173052.5|10
1727189660000|2024-09-24 14:54:20|173145.6|173055.6|173145.4|173055.4|173145.6|173055.6|173144|173054|4
1727189670000|2024-09-24 14:54:30|173145.6|173055.6|173146.7|173056.7|173148.3|173058.3|173144.6|173054.6|7
1727189680000|2024-09-24 14:54:40|173146.5|173056.5|173146.2|173056.2|173147.3|173057.3|173146.2|173056.2|5
1727189690000|2024-09-24 14:54:50|173146.1|173056.1|173144.2|173054.2|173146.1|173056.1|173142.3|173052.3|6
1727189700000|2024-09-24 14:55:00|173145.3|173055.3|173136.6|173046.6|173145.3|173055.3|173136.6|173046.6|5
1727189710000|2024-09-24 14:55:10|173137.8|173047.8|173135.4|173045.4|173137.8|173047.8|173129.8|173039.8|8
1727189720000|2024-09-24 14:55:20|173139.4|173049.4|173148.5|173058.5|173148.5|173058.5|173139.4|173049.4|7
1727189730000|2024-09-24 14:55:30|173148.7|173058.7|173149.2|173059.2|173153.4|173063.4|173148.7|173058.7|6
1727189740000|2024-09-24 14:55:40|173149.3|173059.3|173153.6|173063.6|173153.6|173063.6|173149.1|173059.1|6
1727189750000|2024-09-24 14:55:50|173153.9|173063.9|173164.1|173074.1|173170.8|173080.8|173153.9|173063.9|6
1727189760000|2024-09-24 14:56:00|173164.9|173074.9|173163.5|173073.5|173164.9|173074.9|173161.8|173071.8|6
1727189770000|2024-09-24 14:56:10|173162.9|173072.9|173151.3|173061.3|173167.5|173077.5|173149.7|173059.7|10
1727189780000|2024-09-24 14:56:20|173151.5|173061.5|173151.1|173061.1|173152.3|173062.3|173148.4|173058.4|9
1727189790000|2024-09-24 14:56:30|173150.9|173060.9|173158.5|173068.5|173158.5|173068.5|173148.9|173058.9|9
1727189800000|2024-09-24 14:56:40|173156.9|173066.9|173169.2|173079.2|173171.5|173081.5|173156.2|173066.2|12
1727189810000|2024-09-24 14:56:50|173169|173079|173176.9|173086.9|173190.4|173100.4|173169|173079|10
1727189820000|2024-09-24 14:57:00|173174.6|173084.6|173179.1|173089.1|173182.3|173092.3|173174.5|173084.5|14
1727189830000|2024-09-24 14:57:10|173183.2|173093.2|173180.2|173090.2|173183.7|173093.7|173178.6|173088.6|12
1727189840000|2024-09-24 14:57:20|173178.4|173088.4|173209.4|173119.4|173211.2|173121.2|173176.9|173086.9|8
1727189850000|2024-09-24 14:57:30|173210.2|173120.2|173236.4|173146.4|173243.8|173153.8|173210.2|173120.2|27
1727189860000|2024-09-24 14:57:40|173239|173149|173245.8|173155.8|173252.4|173162.4|173236.7|173146.7|19
1727189870000|2024-09-24 14:57:50|173248|173158|173267|173177|173267|173177|173243.6|173153.6|14
1727189880000|2024-09-24 14:58:00|173271.8|173181.8|173269.2|173179.2|173273.6|173183.6|173269.1|173179.1|7
1727189890000|2024-09-24 14:58:10|173268.4|173178.4|173262.8|173172.8|173268.4|173178.4|173262.8|173172.8|4
1727189900000|2024-09-24 14:58:20|173235.6|173145.6|173262.8|173172.8|173268.9|173178.9|173235.6|173145.6|9
1727189910000|2024-09-24 14:58:30|173262.7|173172.7|173269.8|173179.8|173269.8|173179.8|173262.7|173172.7|4
1727189920000|2024-09-24 14:58:40|173269.7|173179.7|173289.6|173199.6|173289.6|173199.6|173268.8|173178.8|5
1727189930000|2024-09-24 14:58:50|173299.1|173209.1|173263.8|173173.8|173300.4|173210.4|173259.8|173169.8|6
1727189940000|2024-09-24 14:59:00|173262.7|173172.7|173275.6|173185.6|173278.3|173188.3|173262.7|173172.7|16
1727189950000|2024-09-24 14:59:10|173273.9|173183.9|173272.9|173182.9|173274.4|173184.4|173271.4|173181.4|8
1727189960000|2024-09-24 14:59:20|173273|173183|173287|173197|173287|173197|173268.3|173178.3|5
1727189970000|2024-09-24 14:59:30|173286.1|173196.1|173288.3|173198.3|173289|173199|173286.1|173196.1|5
1727189980000|2024-09-24 14:59:40|173289|173199|173301.4|173211.4|173301.4|173211.4|173289|173199|6
1727189990000|2024-09-24 14:59:50|173310.5|173220.5|173292.5|173202.5|173311.6|173221.6|173287.2|173197.2|13
1727190000000|2024-09-24 15:00:00|173292.9|173202.9|173288.5|173198.5|173292.9|173202.9|173288.5|173198.5|6
1727190010000|2024-09-24 15:00:10|173288.6|173198.6|173302|173212|173303.7|173213.7|173288.6|173198.6|9
1727190020000|2024-09-24 15:00:20|173316.3|173226.3|173321.2|173231.2|173323|173233|173316.3|173226.3|11
1727190030000|2024-09-24 15:00:30|173322.7|173232.7|173319.6|173229.6|173323|173233|173319.6|173229.6|14
1727190040000|2024-09-24 15:00:40|173314.9|173224.9|173301.7|173211.7|173318.3|173228.3|173296.9|173206.9|17
1727190050000|2024-09-24 15:00:50|173300.3|173210.3|173300.3|173210.3|173302.4|173212.4|173300.3|173210.3|8
1727190060000|2024-09-24 15:01:00|173299.4|173209.4|173313.8|173223.8|173313.8|173223.8|173295.9|173205.9|10
1727190070000|2024-09-24 15:01:10|173317|173227|173300.4|173210.4|173317|173227|173295.8|173205.8|12
1727190080000|2024-09-24 15:01:20|173304|173214|173302|173212|173304|173214|173301|173211|10
1727190090000|2024-09-24 15:01:30|173301.8|173211.8|173304.9|173214.9|173307|173217|173301.8|173211.8|11
1727190100000|2024-09-24 15:01:40|173305.4|173215.4|173310.9|173220.9|173313.5|173223.5|173305.4|173215.4|19
1727190110000|2024-09-24 15:01:50|173310.6|173220.6|173312.1|173222.1|173313.1|173223.1|173308.6|173218.6|9
1727190120000|2024-09-24 15:02:00|173312.9|173222.9|173310.2|173220.2|173313|173223|173308.1|173218.1|7
1727190130000|2024-09-24 15:02:10|173308.5|173218.5|173304.7|173214.7|173311.2|173221.2|173304.7|173214.7|11
1727190140000|2024-09-24 15:02:20|173303.3|173213.3|173309.3|173219.3|173311.2|173221.2|173303.3|173213.3|14
1727190150000|2024-09-24 15:02:30|173309.6|173219.6|173317.3|173227.3|173317.3|173227.3|173309.2|173219.2|11
1727190160000|2024-09-24 15:02:40|173316.1|173226.1|173316.3|173226.3|173317.4|173227.4|173316.1|173226.1|4
1727190170000|2024-09-24 15:02:50|173315.5|173225.5|173310|173220|173315.9|173225.9|173310|173220|10
1727190180000|2024-09-24 15:03:00|173275.5|173185.5|173244.6|173154.6|173283.3|173193.3|173241.9|173151.9|23
1727190190000|2024-09-24 15:03:10|173245.3|173155.3|173246.8|173156.8|173248.5|173158.5|173239.2|173149.2|22
1727190200000|2024-09-24 15:03:20|173275.1|173185.1|173273.7|173183.7|173277|173187|173272.4|173182.4|13
1727190210000|2024-09-24 15:03:30|173274.7|173184.7|173283.4|173193.4|173285.3|173195.3|173274.6|173184.6|10
1727190220000|2024-09-24 15:03:40|173283.5|173193.5|173282.1|173192.1|173283.5|173193.5|173277.8|173187.8|4
1727190230000|2024-09-24 15:03:50|173280.8|173190.8|173301|173211|173301|173211|173280.8|173190.8|12
1727190240000|2024-09-24 15:04:00|173303.2|173213.2|173301.2|173211.2|173303.2|173213.2|173299.7|173209.7|10
1727190250000|2024-09-24 15:04:10|173301.3|173211.3|173307.7|173217.7|173311|173221|173301.2|173211.2|6
1727190260000|2024-09-24 15:04:20|173307.6|173217.6|173307.8|173217.8|173309.7|173219.7|173306.6|173216.6|8
1727190270000|2024-09-24 15:04:30|173308.9|173218.9|173308.3|173218.3|173313.3|173223.3|173307|173217|18
1727190280000|2024-09-24 15:04:40|173309.4|173219.4|173319.6|173229.6|173320.8|173230.8|173308|173218|7
1727190290000|2024-09-24 15:04:50|173317.9|173227.9|173322|173232|173322|173232|173317.9|173227.9|6
1727190300000|2024-09-24 15:05:00|173322.5|173232.5|173327.2|173237.2|173327.2|173237.2|173320.9|173230.9|12
1727190310000|2024-09-24 15:05:10|173327.5|173237.5|173326.5|173236.5|173329.7|173239.7|173326.5|173236.5|6
1727190320000|2024-09-24 15:05:20|173326.6|173236.6|173326.3|173236.3|173329.4|173239.4|173326.3|173236.3|7
1727190330000|2024-09-24 15:05:30|173327.8|173237.8|173326.9|173236.9|173327.8|173237.8|173326.6|173236.6|3
1727190340000|2024-09-24 15:05:40|173327|173237|173331.8|173241.8|173331.8|173241.8|173326.9|173236.9|4
1727190350000|2024-09-24 15:05:50|173330.1|173240.1|173330.3|173240.3|173332.8|173242.8|173330.1|173240.1|7
1727190360000|2024-09-24 15:06:00|173332.9|173242.9|173324.7|173234.7|173332.9|173242.9|173323.7|173233.7|8
1727190370000|2024-09-24 15:06:10|173322.6|173232.6|173323.6|173233.6|173325.4|173235.4|173322.6|173232.6|6
1727190380000|2024-09-24 15:06:20|173325.3|173235.3|173325.6|173235.6|173325.6|173235.6|173322.9|173232.9|6
1727190390000|2024-09-24 15:06:30|173323.9|173233.9|173328.9|173238.9|173330.5|173240.5|173322|173232|12
1727190400000|2024-09-24 15:06:40|173328.7|173238.7|173328.1|173238.1|173331.8|173241.8|173326.5|173236.5|12
1727190410000|2024-09-24 15:06:50|173326.5|173236.5|173319.8|173229.8|173328|173238|173318.5|173228.5|9
1727190420000|2024-09-24 15:07:00|173320|173230|173366.4|173276.4|173380.5|173290.5|173320|173230|20
1727190430000|2024-09-24 15:07:10|173365.2|173275.2|173370.7|173280.7|173370.7|173280.7|173365.2|173275.2|11
1727190440000|2024-09-24 15:07:20|173370.5|173280.5|173367.4|173277.4|173373.6|173283.6|173367.4|173277.4|14
1727190450000|2024-09-24 15:07:30|173366|173276|173377.9|173287.9|173377.9|173287.9|173366|173276|8
1727190460000|2024-09-24 15:07:40|173377.3|173287.3|173374|173284|173379.2|173289.2|173374|173284|7
1727190470000|2024-09-24 15:07:50|173372.9|173282.9|173324.7|173234.7|173375.5|173285.5|173324.7|173234.7|16
1727190480000|2024-09-24 15:08:00|173325.5|173235.5|173321.7|173231.7|173326.9|173236.9|173320.1|173230.1|12
1727190490000|2024-09-24 15:08:10|173321.6|173231.6|173321.6|173231.6|173321.6|173231.6|173321.6|173231.6|1
1727190500000|2024-09-24 15:08:20|173321.7|173231.7|173322.5|173232.5|173322.5|173232.5|173318.4|173228.4|7
1727190510000|2024-09-24 15:08:30|173320.4|173230.4|173319.1|173229.1|173323|173233|173319.1|173229.1|8
1727190520000|2024-09-24 15:08:40|173333.4|173243.4|173321|173231|173333.4|173243.4|173319.1|173229.1|9
1727190530000|2024-09-24 15:08:50|173321.2|173231.2|173319.7|173229.7|173321.2|173231.2|173318.6|173228.6|7
1727190540000|2024-09-24 15:09:00|173319.1|173229.1|173317.8|173227.8|173319.1|173229.1|173317.8|173227.8|4
1727190550000|2024-09-24 15:09:10|173315.5|173225.5|173316.3|173226.3|173319.1|173229.1|173314.3|173224.3|8
1727190560000|2024-09-24 15:09:20|173315.4|173225.4|173313.8|173223.8|173320.7|173230.7|173313.8|173223.8|5
1727190570000|2024-09-24 15:09:30|173314.4|173224.4|173321.3|173231.3|173321.4|173231.4|173314.4|173224.4|8
1727190580000|2024-09-24 15:09:40|173319.2|173229.2|173328.1|173238.1|173328.1|173238.1|173318|173228|10
1727190590000|2024-09-24 15:09:50|173326.5|173236.5|173317.3|173227.3|173326.5|173236.5|173315|173225|11
1727190600000|2024-09-24 15:10:00|173318.9|173228.9|173319.2|173229.2|173325|173235|173317.3|173227.3|8
1727190610000|2024-09-24 15:10:10|173319|173229|173317|173227|173319|173229|173314.6|173224.6|9
1727190620000|2024-09-24 15:10:20|173316.9|173226.9|173316.5|173226.5|173317.9|173227.9|173316.5|173226.5|3
1727190630000|2024-09-24 15:10:30|173316.4|173226.4|173313.7|173223.7|173316.4|173226.4|173313.7|173223.7|3
1727190640000|2024-09-24 15:10:40|173314.4|173224.4|173327.3|173237.3|173327.3|173237.3|173313|173223|8
1727190650000|2024-09-24 15:10:50|173324.9|173234.9|173319.1|173229.1|173334.2|173244.2|173319.1|173229.1|12
1727190660000|2024-09-24 15:11:00|173318.2|173228.2|173315|173225|173318.2|173228.2|173315|173225|6
1727190670000|2024-09-24 15:11:10|173314.9|173224.9|173314.9|173224.9|173314.9|173224.9|173314.9|173224.9|1
1727190680000|2024-09-24 15:11:20|173305.5|173215.5|173307.1|173217.1|173307.1|173217.1|173304.8|173214.8|4
1727190690000|2024-09-24 15:11:30|173305.7|173215.7|173309.4|173219.4|173316.2|173226.2|173305.7|173215.7|11
1727190700000|2024-09-24 15:11:40|173311.7|173221.7|173297.9|173207.9|173311.7|173221.7|173296.6|173206.6|12
1727190710000|2024-09-24 15:11:50|173310|173220|173311.7|173221.7|173312.9|173222.9|173307.8|173217.8|8
1727190720000|2024-09-24 15:12:00|173313|173223|173312.8|173222.8|173315.5|173225.5|173312.8|173222.8|9
1727190730000|2024-09-24 15:12:10|173313|173223|173311.5|173221.5|173313.2|173223.2|173311.5|173221.5|3
1727190740000|2024-09-24 15:12:20|173312|173222|173312|173222|173312|173222|173312|173222|1
1727190750000|2024-09-24 15:12:30|173314|173224|173312.5|173222.5|173314|173224|173312.4|173222.4|3
1727190760000|2024-09-24 15:12:40|173311|173221|173306.9|173216.9|173311|173221|173306.9|173216.9|2
1727190770000|2024-09-24 15:12:50|173309|173219|173304.5|173214.5|173313.5|173223.5|173304.4|173214.4|8
1727190780000|2024-09-24 15:13:00|173304.4|173214.4|173305.2|173215.2|173307|173217|173304.4|173214.4|5
1727190790000|2024-09-24 15:13:10|173305.4|173215.4|173303.1|173213.1|173307.6|173217.6|173303.1|173213.1|6
1727190800000|2024-09-24 15:13:20|173305|173215|173307.9|173217.9|173310.9|173220.9|173303.5|173213.5|10
1727190810000|2024-09-24 15:13:30|173308.2|173218.2|173308.2|173218.2|173308.4|173218.4|173308.2|173218.2|4
1727190820000|2024-09-24 15:13:40|173311.2|173221.2|173308.1|173218.1|173311.2|173221.2|173307.4|173217.4|7
1727190830000|2024-09-24 15:13:50|173312.4|173222.4|173309.2|173219.2|173312.4|173222.4|173309.2|173219.2|7
1727190840000|2024-09-24 15:14:00|173308.1|173218.1|173306.5|173216.5|173309|173219|173297.1|173207.1|10
1727190850000|2024-09-24 15:14:10|173307.1|173217.1|173318.4|173228.4|173318.4|173228.4|173307.1|173217.1|8
1727190860000|2024-09-24 15:14:20|173317.1|173227.1|173318.4|173228.4|173320.4|173230.4|173317.1|173227.1|5
1727190870000|2024-09-24 15:14:30|173320.7|173230.7|173343.6|173253.6|173343.6|173253.6|173318.5|173228.5|10
1727190880000|2024-09-24 15:14:40|173345|173255|173365.3|173275.3|173366.5|173276.5|173342.1|173252.1|8
1727190890000|2024-09-24 15:14:50|173365.9|173275.9|173362.7|173272.7|173367.9|173277.9|173359.1|173269.1|15
1727190900000|2024-09-24 15:15:00|173364.6|173274.6|173363.8|173273.8|173366.4|173276.4|173363.8|173273.8|7
1727190910000|2024-09-24 15:15:10|173364.4|173274.4|173366.5|173276.5|173366.5|173276.5|173364.4|173274.4|4
1727190920000|2024-09-24 15:15:20|173365.4|173275.4|173373.5|173283.5|173373.5|173283.5|173365.4|173275.4|12
1727190930000|2024-09-24 15:15:30|173352.1|173262.1|173344.8|173254.8|173354.3|173264.3|173344.8|173254.8|7
1727190940000|2024-09-24 15:15:40|173349.2|173259.2|173351.5|173261.5|173352.4|173262.4|173349.2|173259.2|5
1727190950000|2024-09-24 15:15:50|173348.2|173258.2|173314.4|173224.4|173348.2|173258.2|173309.9|173219.9|11
1727190960000|2024-09-24 15:16:00|173315.9|173225.9|173316.4|173226.4|173320|173230|173315.9|173225.9|22
1727190970000|2024-09-24 15:16:10|173317.8|173227.8|173318.3|173228.3|173319.9|173229.9|173317|173227|11
1727190980000|2024-09-24 15:16:20|173319.5|173229.5|173323.4|173233.4|173324.4|173234.4|173317.7|173227.7|14
1727190990000|2024-09-24 15:16:30|173322.1|173232.1|173320.7|173230.7|173323.7|173233.7|173320.7|173230.7|6
1727191000000|2024-09-24 15:16:40|173318.2|173228.2|173317|173227|173320.6|173230.6|173317|173227|7
1727191010000|2024-09-24 15:16:50|173316.1|173226.1|173315.9|173225.9|173321.6|173231.6|173314.8|173224.8|8
1727191020000|2024-09-24 15:17:00|173314.5|173224.5|173310.6|173220.6|173315.7|173225.7|173283.4|173193.4|14
1727191030000|2024-09-24 15:17:10|173310.2|173220.2|173312.2|173222.2|173313.4|173223.4|173310.1|173220.1|9
1727191040000|2024-09-24 15:17:20|173313.3|173223.3|173325.9|173235.9|173328.6|173238.6|173312.8|173222.8|15
1727191050000|2024-09-24 15:17:30|173324.8|173234.8|173332.2|173242.2|173334.6|173244.6|173324.4|173234.4|16
1727191060000|2024-09-24 15:17:40|173331.7|173241.7|173332.5|173242.5|173332.6|173242.6|173330.5|173240.5|8
1727191070000|2024-09-24 15:17:50|173330.5|173240.5|173329.9|173239.9|173330.5|173240.5|173329.9|173239.9|3
1727191080000|2024-09-24 15:18:00|173332.8|173242.8|173327.7|173237.7|173332.8|173242.8|173325.7|173235.7|11
1727191090000|2024-09-24 15:18:10|173328.6|173238.6|173321.5|173231.5|173329.4|173239.4|173316.5|173226.5|17
1727191100000|2024-09-24 15:18:20|173320|173230|173318.7|173228.7|173321.4|173231.4|173317.5|173227.5|17
1727191110000|2024-09-24 15:18:30|173318.5|173228.5|173329|173239|173333.2|173243.2|173316|173226|10
1727191120000|2024-09-24 15:18:40|173329.1|173239.1|173318.9|173228.9|173330.8|173240.8|173318.9|173228.9|15
1727191130000|2024-09-24 15:18:50|173320.2|173230.2|173317.9|173227.9|173321.8|173231.8|173316.6|173226.6|10
1727191140000|2024-09-24 15:19:00|173314.7|173224.7|173318.6|173228.6|173323.1|173233.1|173314.7|173224.7|10
1727191150000|2024-09-24 15:19:10|173318.7|173228.7|173319.7|173229.7|173321.5|173231.5|173317.5|173227.5|18
1727191160000|2024-09-24 15:19:20|173318.6|173228.6|173318.2|173228.2|173320.6|173230.6|173318.1|173228.1|8
1727191170000|2024-09-24 15:19:30|173317.7|173227.7|173318.7|173228.7|173319.8|173229.8|173317.7|173227.7|3
1727191180000|2024-09-24 15:19:40|173319.1|173229.1|173317.8|173227.8|173320.9|173230.9|173317.5|173227.5|8
1727191190000|2024-09-24 15:19:50|173319.1|173229.1|173320.1|173230.1|173320.1|173230.1|173319.1|173229.1|2
1727191200000|2024-09-24 15:20:00|173318.8|173228.8|173317.6|173227.6|173319.1|173229.1|173317.6|173227.6|5
1727191210000|2024-09-24 15:20:10|173317.3|173227.3|173318.1|173228.1|173319.4|173229.4|173317.1|173227.1|8
1727191220000|2024-09-24 15:20:20|173319.8|173229.8|173317.6|173227.6|173319.9|173229.9|173317.4|173227.4|9
1727191230000|2024-09-24 15:20:30|173318.6|173228.6|173321.2|173231.2|173321.2|173231.2|173318.6|173228.6|4
1727191240000|2024-09-24 15:20:40|173319.6|173229.6|173317.6|173227.6|173320|173230|173317.6|173227.6|4
1727191250000|2024-09-24 15:20:50|173317.1|173227.1|173293.1|173203.1|173318.2|173228.2|173293.1|173203.1|15
1727191260000|2024-09-24 15:21:00|173294.2|173204.2|173293.8|173203.8|173294.2|173204.2|173293|173203|6
1727191270000|2024-09-24 15:21:10|173289|173199|173288.8|173198.8|173289|173199|173287.3|173197.3|5
1727191280000|2024-09-24 15:21:20|173287.5|173197.5|173288.2|173198.2|173291.7|173201.7|173286.3|173196.3|11
1727191290000|2024-09-24 15:21:30|173286.8|173196.8|173290.7|173200.7|173292.2|173202.2|173286.8|173196.8|8
1727191300000|2024-09-24 15:21:40|173290.9|173200.9|173290.9|173200.9|173292|173202|173290.6|173200.6|5
1727191310000|2024-09-24 15:21:50|173292.3|173202.3|173285.6|173195.6|173297.2|173207.2|173285.6|173195.6|10
1727191320000|2024-09-24 15:22:00|173282.5|173192.5|173283.1|173193.1|173283.1|173193.1|173265.7|173175.7|16
1727191330000|2024-09-24 15:22:10|173281.8|173191.8|173285.5|173195.5|173289|173199|173274.4|173184.4|11
1727191340000|2024-09-24 15:22:20|173288.5|173198.5|173289.7|173199.7|173290.5|173200.5|173286.3|173196.3|16
1727191350000|2024-09-24 15:22:30|173285.8|173195.8|173286.2|173196.2|173287.3|173197.3|173285.8|173195.8|7
1727191360000|2024-09-24 15:22:40|173284.5|173194.5|173285.1|173195.1|173286.3|173196.3|173283.6|173193.6|11
1727191370000|2024-09-24 15:22:50|173284|173194|173285.7|173195.7|173286.8|173196.8|173284|173194|9
1727191380000|2024-09-24 15:23:00|173286.8|173196.8|173286.1|173196.1|173287.1|173197.1|173284.8|173194.8|13
1727191390000|2024-09-24 15:23:10|173287|173197|173288.1|173198.1|173291.6|173201.6|173286.1|173196.1|12
1727191400000|2024-09-24 15:23:20|173291.6|173201.6|173284.6|173194.6|173291.6|173201.6|173284.6|173194.6|4
1727191410000|2024-09-24 15:23:30|173284.8|173194.8|173282|173192|173284.8|173194.8|173276.1|173186.1|13
1727191420000|2024-09-24 15:23:40|173283.4|173193.4|173280.1|173190.1|173283.4|173193.4|173277.8|173187.8|6
1727191430000|2024-09-24 15:23:50|173279.9|173189.9|173270.3|173180.3|173279.9|173189.9|173270.3|173180.3|8
1727191440000|2024-09-24 15:24:00|173272.4|173182.4|173262.9|173172.9|173272.4|173182.4|173261.9|173171.9|9
1727191450000|2024-09-24 15:24:10|173263.5|173173.5|173221.6|173131.6|173264.3|173174.3|173221.6|173131.6|12
1727191460000|2024-09-24 15:24:20|173222.8|173132.8|173222.1|173132.1|173223.8|173133.8|173220.5|173130.5|11
1727191470000|2024-09-24 15:24:30|173222.3|173132.3|173220.4|173130.4|173223.9|173133.9|173220.4|173130.4|8
1727191480000|2024-09-24 15:24:40|173220.3|173130.3|173174.5|173084.5|173221.8|173131.8|173174.2|173084.2|8
1727191490000|2024-09-24 15:24:50|173173.7|173083.7|173206.8|173116.8|173215.1|173125.1|173170.1|173080.1|23
1727191500000|2024-09-24 15:25:00|173208.3|173118.3|173202.7|173112.7|173209|173119|173202.7|173112.7|14
1727191510000|2024-09-24 15:25:10|173202.6|173112.6|173202.8|173112.8|173204.4|173114.4|173202.2|173112.2|9
1727191520000|2024-09-24 15:25:20|173204.1|173114.1|173201.3|173111.3|173204.1|173114.1|173198.6|173108.6|16
1727191530000|2024-09-24 15:25:30|173202.6|173112.6|173201.5|173111.5|173203.5|173113.5|173201.5|173111.5|8
1727191540000|2024-09-24 15:25:40|173201|173111|173201.2|173111.2|173202.2|173112.2|173200.2|173110.2|13
1727191550000|2024-09-24 15:25:50|173194.5|173104.5|173195.5|173105.5|173202|173112|173192.4|173102.4|19
1727191560000|2024-09-24 15:26:00|173190.8|173100.8|173185.7|173095.7|173190.8|173100.8|173185.7|173095.7|12
1727191570000|2024-09-24 15:26:10|173187|173097|173185.1|173095.1|173194.8|173104.8|173180.9|173090.9|17
1727191580000|2024-09-24 15:26:20|173186.3|173096.3|173183.3|173093.3|173187.3|173097.3|173175.7|173085.7|13
1727191590000|2024-09-24 15:26:30|173183.1|173093.1|173180|173090|173184.3|173094.3|173178.7|173088.7|19
1727191600000|2024-09-24 15:26:40|173181.2|173091.2|173182.5|173092.5|173184.3|173094.3|173180.3|173090.3|15
1727191610000|2024-09-24 15:26:50|173183|173093|173194.5|173104.5|173197.6|173107.6|173183|173093|13
1727191620000|2024-09-24 15:27:00|173193.4|173103.4|173178.8|173088.8|173193.4|173103.4|173177.5|173087.5|13
1727191630000|2024-09-24 15:27:10|173178.6|173088.6|173176.5|173086.5|173180.2|173090.2|173176.5|173086.5|11
1727191640000|2024-09-24 15:27:20|173177.7|173087.7|173168|173078|173177.7|173087.7|173168|173078|17
1727191650000|2024-09-24 15:27:30|173169.4|173079.4|173169.9|173079.9|173170.5|173080.5|173168.4|173078.4|11
1727191660000|2024-09-24 15:27:40|173168.8|173078.8|173164.5|173074.5|173170|173080|173164.5|173074.5|7
1727191670000|2024-09-24 15:27:50|173171.3|173081.3|173155.1|173065.1|173171.3|173081.3|173148.6|173058.6|17
1727191680000|2024-09-24 15:28:00|173155|173065|173154.2|173064.2|173155|173065|173154.1|173064.1|3
1727191690000|2024-09-24 15:28:10|173152.7|173062.7|173156.7|173066.7|173158.6|173068.6|173152.7|173062.7|7
1727191700000|2024-09-24 15:28:20|173158|173068|173159.1|173069.1|173159.7|173069.7|173157.7|173067.7|8
1727191710000|2024-09-24 15:28:30|173160.2|173070.2|173172.3|173082.3|173174.1|173084.1|173160.2|173070.2|9
1727191720000|2024-09-24 15:28:40|173171.1|173081.1|173175.3|173085.3|173178|173088|173169.8|173079.8|12
1727191730000|2024-09-24 15:28:50|173177.3|173087.3|173179.9|173089.9|173183.4|173093.4|173176.8|173086.8|10
1727191740000|2024-09-24 15:29:00|173186.4|173096.4|173193.9|173103.9|173193.9|173103.9|173182.3|173092.3|9
1727191750000|2024-09-24 15:29:10|173194.2|173104.2|173182.1|173092.1|173203.1|173113.1|173178.5|173088.5|12
1727191760000|2024-09-24 15:29:20|173178.3|173088.3|173182.8|173092.8|173182.8|173092.8|173178.3|173088.3|4
1727191770000|2024-09-24 15:29:30|173185.6|173095.6|173182.2|173092.2|173185.6|173095.6|173182|173092|3
1727191790000|2024-09-24 15:29:50|173182.3|173092.3|173179.2|173089.2|173182.3|173092.3|173179.2|173089.2|4
1727191800000|2024-09-24 15:30:00|173175.3|173085.3|173173.8|173083.8|173176.4|173086.4|173170.8|173080.8|22
1727191810000|2024-09-24 15:30:10|173173.5|173083.5|173176.4|173086.4|173177.2|173087.2|173173.5|173083.5|7
1727191820000|2024-09-24 15:30:20|173179.8|173089.8|173182.3|173092.3|173182.3|173092.3|173177.2|173087.2|5
1727191830000|2024-09-24 15:30:30|173182.4|173092.4|173208|173118|173210.6|173120.6|173180.4|173090.4|8
1727191840000|2024-09-24 15:30:40|173208.5|173118.5|173200.7|173110.7|173208.5|173118.5|173196|173106|9
1727191850000|2024-09-24 15:30:50|173199.2|173109.2|173201.1|173111.1|173202|173112|173187.7|173097.7|9
1727191860000|2024-09-24 15:31:00|173201.2|173111.2|173183.7|173093.7|173201.3|173111.3|173183.7|173093.7|4
1727191870000|2024-09-24 15:31:10|173184.2|173094.2|173186.2|173096.2|173186.2|173096.2|173184.2|173094.2|7
1727191880000|2024-09-24 15:31:20|173185.9|173095.9|173185.5|173095.5|173185.9|173095.9|173185.5|173095.5|2
1727191890000|2024-09-24 15:31:30|173186.3|173096.3|173200.6|173110.6|173202.1|173112.1|173186.3|173096.3|13
1727191900000|2024-09-24 15:31:40|173200.5|173110.5|173182.6|173092.6|173200.5|173110.5|173182.6|173092.6|9
1727191910000|2024-09-24 15:31:50|173183.7|173093.7|173181.6|173091.6|173184.9|173094.9|173181.6|173091.6|6
1727191920000|2024-09-24 15:32:00|173180.5|173090.5|173182.2|173092.2|173187.1|173097.1|173180.1|173090.1|13
1727191930000|2024-09-24 15:32:10|173182.1|173092.1|173178.1|173088.1|173182.1|173092.1|173178.1|173088.1|5
1727191940000|2024-09-24 15:32:20|173176.3|173086.3|173174.5|173084.5|173179|173089|173174|173084|6
1727191950000|2024-09-24 15:32:30|173173.7|173083.7|173170.4|173080.4|173173.7|173083.7|173170.3|173080.3|9
1727191960000|2024-09-24 15:32:40|173175.3|173085.3|173183.5|173093.5|173186.3|173096.3|173169.9|173079.9|14
1727191970000|2024-09-24 15:32:50|173182.6|173092.6|173199.3|173109.3|173199.3|173109.3|173182.6|173092.6|8
1727191980000|2024-09-24 15:33:00|173194.2|173104.2|173185.3|173095.3|173194.2|173104.2|173182|173092|7
1727191990000|2024-09-24 15:33:10|173185.4|173095.4|173187.2|173097.2|173187.3|173097.3|173185.4|173095.4|3
1727192000000|2024-09-24 15:33:20|173190.3|173100.3|173200.1|173110.1|173200.1|173110.1|173190.3|173100.3|5
1727192010000|2024-09-24 15:33:30|173200.7|173110.7|173197.6|173107.6|173202.3|173112.3|173196.6|173106.6|6
1727192020000|2024-09-24 15:33:40|173195.6|173105.6|173184.8|173094.8|173195.6|173105.6|173184.4|173094.4|5
1727192030000|2024-09-24 15:33:50|173184.1|173094.1|173182.7|173092.7|173184.3|173094.3|173182.7|173092.7|4
1727192040000|2024-09-24 15:34:00|173180.9|173090.9|173182.4|173092.4|173183.7|173093.7|173178.7|173088.7|10
1727192050000|2024-09-24 15:34:10|173180.7|173090.7|173181.7|173091.7|173189.8|173099.8|173180.7|173090.7|10
1727192060000|2024-09-24 15:34:20|173181.6|173091.6|173176.7|173086.7|173181.7|173091.7|173176.5|173086.5|4
1727192070000|2024-09-24 15:34:30|173177|173087|173193.6|173103.6|173193.6|173103.6|173176|173086|9
1727192080000|2024-09-24 15:34:40|173194.9|173104.9|173184.2|173094.2|173195.2|173105.2|173184.2|173094.2|17
1727192090000|2024-09-24 15:34:50|173182.7|173092.7|173185.2|173095.2|173186.3|173096.3|173182.7|173092.7|5
1727192100000|2024-09-24 15:35:00|173185|173095|173191.9|173101.9|173195.1|173105.1|173181.8|173091.8|12
1727192110000|2024-09-24 15:35:10|173192.5|173102.5|173193.4|173103.4|173193.4|173103.4|173188.8|173098.8|11
1727192120000|2024-09-24 15:35:20|173192.1|173102.1|173224.5|173094.5|173224.5|173102.3|173192.1|173092.3|10
1727192130000|2024-09-24 15:35:30|173224.4|173094.4|173279.3|173149.3|173279.3|173159.5|173221.7|173091.7|14
1727192140000|2024-09-24 15:35:40|173280.9|173150.9|173272.9|173142.9|173280.9|173150.9|173271|173141|6
1727192150000|2024-09-24 15:35:50|173273.6|173143.6|173280.3|173150.3|173280.6|173150.6|173271.4|173141.4|5
1727192160000|2024-09-24 15:36:00|173279.3|173149.3|173276.6|173146.6|173279.4|173149.4|173276.6|173146.6|3
1727192170000|2024-09-24 15:36:10|173278.1|173148.1|173279.1|173149.1|173279.1|173149.1|173277.8|173147.8|6
1727192180000|2024-09-24 15:36:20|173277.9|173147.9|173278.2|173148.2|173278.2|173148.2|173277.8|173147.8|3
1727192190000|2024-09-24 15:36:30|173278.1|173148.1|173278.2|173148.2|173280.4|173150.4|173278.1|173148.1|5
1727192200000|2024-09-24 15:36:40|173277.9|173147.9|173280.3|173150.3|173280.3|173150.3|173277.9|173147.9|6
1727192210000|2024-09-24 15:36:50|173281.7|173151.7|173286.1|173156.1|173286.1|173156.1|173281.7|173151.7|3
1727192220000|2024-09-24 15:37:00|173286.2|173156.2|173286|173156|173286.4|173156.4|173286|173156|4
1727192230000|2024-09-24 15:37:10|173286.4|173156.4|173293.4|173163.4|173294.9|173164.9|173286.4|173156.4|5
1727192240000|2024-09-24 15:37:20|173293.3|173163.3|173292.7|173162.7|173293.3|173163.3|173291.5|173161.5|5
1727192250000|2024-09-24 15:37:30|173296.3|173166.3|173296.6|173166.6|173296.7|173166.7|173296.3|173166.3|5
1727192260000|2024-09-24 15:37:40|173296.7|173166.7|173295.5|173165.5|173296.7|173166.7|173295.5|173165.5|2
1727192280000|2024-09-24 15:38:00|173278.1|173188.1|173278.6|173188.6|173278.8|173188.8|173278.1|173188.1|3
1727192290000|2024-09-24 15:38:10|173278.5|173188.5|173278.4|173188.4|173278.5|173188.5|173278.4|173188.4|2
1727192300000|2024-09-24 15:38:20|173278.5|173188.5|173275.2|173185.2|173278.5|173188.5|173275.2|173185.2|4
1727192310000|2024-09-24 15:38:30|173275.3|173185.3|173275|173185|173275.3|173185.3|173274.2|173184.2|4
1727192320000|2024-09-24 15:38:40|173275.2|173185.2|173275.3|173185.3|173276.4|173186.4|173274.7|173184.7|5
1727192330000|2024-09-24 15:38:50|173275.7|173185.7|173278.6|173188.6|173278.6|173188.6|173275.3|173185.3|3
1727192340000|2024-09-24 15:39:00|173278.2|173188.2|173278.6|173188.6|173278.6|173188.6|173278.2|173188.2|2
1727192350000|2024-09-24 15:39:10|173278.8|173188.8|173276.5|173186.5|173278.8|173188.8|173276.5|173186.5|5
1727192360000|2024-09-24 15:39:20|173276.2|173186.2|173279|173189|173279|173189|173275.6|173185.6|5
1727192370000|2024-09-24 15:39:30|173279.2|173189.2|173278.6|173188.6|173279.2|173189.2|173278.6|173188.6|4
1727192380000|2024-09-24 15:39:40|173292.8|173162.8|173293.4|173163.4|173293.4|173163.4|173292.5|173162.5|5
1727192390000|2024-09-24 15:39:50|173293.5|173163.5|173294.2|173164.2|173294.2|173164.2|173293.5|173163.5|2
1727192400000|2024-09-24 15:40:00|173295.2|173165.2|173294.2|173164.2|173295.2|173165.2|173293.9|173163.9|4
1727192410000|2024-09-24 15:40:10|173277.9|173187.9|173305.4|173215.4|173305.4|173215.4|173277.3|173187.3|9
1727192420000|2024-09-24 15:40:20|173305.6|173215.6|173371.3|173281.3|173374|173284|173305.4|173215.4|9
1727192430000|2024-09-24 15:40:30|173376|173286|173374.7|173284.7|173377.6|173287.6|173372.4|173282.4|13
1727192440000|2024-09-24 15:40:40|173374.4|173284.4|173372|173282|173378.6|173288.6|173372|173282|8
1727192450000|2024-09-24 15:40:50|173372.1|173282.1|173383.5|173293.5|173385.9|173295.9|173372|173282|15
1727192460000|2024-09-24 15:41:00|173380.7|173290.7|173383.3|173293.3|173387.1|173297.1|173380.7|173290.7|8
1727192470000|2024-09-24 15:41:10|173383.9|173293.9|173383.1|173293.1|173385.7|173295.7|173383.1|173293.1|5
1727192480000|2024-09-24 15:41:20|173384.1|173294.1|173379|173289|173385.4|173295.4|173378.4|173288.4|14
1727192490000|2024-09-24 15:41:30|173380.6|173290.6|173377.8|173287.8|173380.6|173290.6|173377.8|173287.8|3
1727192500000|2024-09-24 15:41:40|173373.2|173283.2|173378.4|173288.4|173380.6|173290.6|173373.2|173283.2|6
1727192510000|2024-09-24 15:41:50|173380.3|173290.3|173379.4|173289.4|173381.1|173291.1|173375.9|173285.9|8
1727192520000|2024-09-24 15:42:00|173377.1|173287.1|173377.5|173287.5|173382.3|173292.3|173377.1|173287.1|4
1727192530000|2024-09-24 15:42:10|173379.9|173289.9|173380.3|173290.3|173381|173291|173377.4|173287.4|7
1727192540000|2024-09-24 15:42:20|173378.1|173288.1|173380.3|173290.3|173383.9|173293.9|173377.6|173287.6|7
1727192550000|2024-09-24 15:42:30|173377.6|173287.6|173378.4|173288.4|173380.7|173290.7|173376.2|173286.2|9
1727192560000|2024-09-24 15:42:40|173380.7|173290.7|173378.6|173288.6|173381.1|173291.1|173378.3|173288.3|6
1727192570000|2024-09-24 15:42:50|173381.2|173291.2|173383.4|173293.4|173383.4|173293.4|173376.4|173286.4|9
1727192580000|2024-09-24 15:43:00|173380.8|173290.8|173380.6|173290.6|173381.4|173291.4|173376.2|173286.2|7
1727192590000|2024-09-24 15:43:10|173376.8|173286.8|173381.5|173291.5|173381.5|173291.5|173376.7|173286.7|11
1727192600000|2024-09-24 15:43:20|173378.9|173288.9|173382.1|173292.1|173382.1|173292.1|173378.9|173288.9|4
1727192610000|2024-09-24 15:43:30|173384.4|173294.4|173418.3|173328.3|173418.3|173328.3|173384.4|173294.4|10
1727192620000|2024-09-24 15:43:40|173419.4|173329.4|173417.2|173327.2|173420.2|173330.2|173416.5|173326.5|10
1727192630000|2024-09-24 15:43:50|173414.2|173324.2|173414.4|173324.4|173414.6|173324.6|173414.1|173324.1|5
1727192640000|2024-09-24 15:44:00|173417.4|173327.4|173418.5|173328.5|173418.5|173328.5|173414.8|173324.8|5
1727192650000|2024-09-24 15:44:10|173415.2|173325.2|173415.3|173325.3|173415.3|173325.3|173411.6|173321.6|8
1727192660000|2024-09-24 15:44:20|173420.6|173330.6|173441.6|173351.6|173444.7|173354.7|173420.6|173330.6|7
1727192670000|2024-09-24 15:44:30|173444.3|173354.3|173441.4|173351.4|173444.5|173354.5|173441.4|173351.4|5
1727192680000|2024-09-24 15:44:40|173438.8|173348.8|173442.1|173352.1|173445.7|173355.7|173438.8|173348.8|8
1727192690000|2024-09-24 15:44:50|173442.9|173352.9|173449.5|173359.5|173454.4|173364.4|173438.9|173348.9|7
1727192700000|2024-09-24 15:45:00|173452.9|173362.9|173406.5|173316.5|173452.9|173362.9|173406.5|173316.5|16
1727192710000|2024-09-24 15:45:10|173401.9|173311.9|173399.9|173309.9|173405.4|173315.4|173394.7|173304.7|10
1727192720000|2024-09-24 15:45:20|173404.1|173314.1|173402.3|173312.3|173404.1|173314.1|173400.7|173310.7|6
1727192730000|2024-09-24 15:45:30|173402.6|173312.6|173402.2|173312.2|173405.1|173315.1|173401|173311|9
1727192740000|2024-09-24 15:45:40|173401.9|173311.9|173402.7|173312.7|173405|173315|173401.9|173311.9|6
1727192750000|2024-09-24 15:45:50|173402.2|173312.2|173404.8|173314.8|173407.1|173317.1|173402.1|173312.1|5
1727192760000|2024-09-24 15:46:00|173404.1|173314.1|173403.5|173313.5|173404.1|173314.1|173403.5|173313.5|2
1727192770000|2024-09-24 15:46:10|173405.7|173315.7|173402.4|173312.4|173405.7|173315.7|173401.8|173311.8|8
1727192780000|2024-09-24 15:46:20|173402.6|173312.6|173405.8|173315.8|173405.8|173315.8|173402.6|173312.6|4
1727192790000|2024-09-24 15:46:30|173402.6|173312.6|173406.3|173316.3|173406.3|173316.3|173402.6|173312.6|3
1727192800000|2024-09-24 15:46:40|173406.4|173316.4|173406.4|173316.4|173406.4|173316.4|173406.4|173316.4|1
1727192810000|2024-09-24 15:46:50|173402.4|173312.4|173409.4|173319.4|173409.4|173319.4|173400.4|173310.4|5
1727192820000|2024-09-24 15:47:00|173409.1|173319.1|173406.4|173316.4|173409.1|173319.1|173406.4|173316.4|4
1727192830000|2024-09-24 15:47:10|173409.1|173319.1|173403.5|173313.5|173409.8|173319.8|173403.5|173313.5|4
1727192840000|2024-09-24 15:47:20|173406.7|173316.7|173409.8|173319.8|173409.8|173319.8|173406.7|173316.7|2
1727192850000|2024-09-24 15:47:30|173440.9|173350.9|173435.6|173345.6|173444.4|173354.4|173435.6|173345.6|3
1727192860000|2024-09-24 15:47:40|173434.1|173344.1|173428.4|173338.4|173435.6|173345.6|173402.1|173312.1|12
1727192870000|2024-09-24 15:47:50|173436.8|173346.8|173455.1|173365.1|173457.5|173367.5|173436.8|173346.8|11
1727192880000|2024-09-24 15:48:00|173453.5|173363.5|173448.1|173358.1|173455|173365|173446.5|173356.5|12
1727192890000|2024-09-24 15:48:10|173447.5|173357.5|173446.5|173356.5|173448.9|173358.9|173445.5|173355.5|10
1727192900000|2024-09-24 15:48:20|173447.4|173357.4|173448.5|173358.5|173448.7|173358.7|173446.8|173356.8|8
1727192910000|2024-09-24 15:48:30|173441.5|173351.5|173451.1|173361.1|173453.1|173363.1|173441.5|173351.5|9
1727192920000|2024-09-24 15:48:40|173449.8|173359.8|173421.1|173331.1|173449.8|173359.8|173414.5|173324.5|9
1727192930000|2024-09-24 15:48:50|173426.5|173336.5|173411.6|173321.6|173427.9|173337.9|173409.6|173319.6|13
1727192940000|2024-09-24 15:49:00|173410.4|173320.4|173406.6|173316.6|173411.7|173321.7|173406.6|173316.6|11
1727192950000|2024-09-24 15:49:10|173407.6|173317.6|173406.9|173316.9|173409.2|173319.2|173406.4|173316.4|9
1727192960000|2024-09-24 15:49:20|173406|173316|173393.6|173303.6|173406|173316|173389.8|173299.8|13
1727192970000|2024-09-24 15:49:30|173392.1|173302.1|173392.8|173302.8|173396|173306|173392.1|173302.1|8
1727192980000|2024-09-24 15:49:40|173391.1|173301.1|173391.1|173301.1|173393.7|173303.7|173391|173301|8
1727192990000|2024-09-24 15:49:50|173390.9|173300.9|173393.2|173303.2|173395.6|173305.6|173390.9|173300.9|5
1727193000000|2024-09-24 15:50:00|173392.8|173302.8|173393.8|173303.8|173396.8|173306.8|173392.5|173302.5|7
1727193010000|2024-09-24 15:50:10|173391.8|173301.8|173391.5|173301.5|173391.8|173301.8|173391.5|173301.5|3
1727193020000|2024-09-24 15:50:20|173391.7|173301.7|173391.7|173301.7|173391.7|173301.7|173391.7|173301.7|1
1727193030000|2024-09-24 15:50:30|173391.8|173301.8|173393.7|173303.7|173396.7|173306.7|173391.8|173301.8|5
1727193040000|2024-09-24 15:50:40|173393.1|173303.1|173393.3|173303.3|173395.3|173305.3|173392.9|173302.9|5
1727193050000|2024-09-24 15:50:50|173393.4|173303.4|173392.4|173302.4|173393.5|173303.5|173392.4|173302.4|3
1727193060000|2024-09-24 15:51:00|173396.7|173306.7|173392.8|173302.8|173396.7|173306.7|173390.6|173300.6|6
1727193070000|2024-09-24 15:51:10|173389.5|173299.5|173388.8|173298.8|173390.8|173300.8|173387.6|173297.6|6
1727193080000|2024-09-24 15:51:20|173388.6|173298.6|173389.2|173299.2|173391.1|173301.1|173388.5|173298.5|4
1727193090000|2024-09-24 15:51:30|173387.5|173297.5|173388.5|173298.5|173390.7|173300.7|173387.1|173297.1|8
1727193100000|2024-09-24 15:51:40|173388.4|173298.4|173388.7|173298.7|173389.6|173299.6|173388.4|173298.4|4
1727193110000|2024-09-24 15:51:50|173388.5|173298.5|173388.3|173298.3|173388.5|173298.5|173388.3|173298.3|2
1727193120000|2024-09-24 15:52:00|173388.2|173298.2|173388.7|173298.7|173390.8|173300.8|173377.7|173287.7|9
1727193130000|2024-09-24 15:52:10|173386.8|173296.8|173388.1|173298.1|173390.7|173300.7|173385.5|173295.5|8
1727193140000|2024-09-24 15:52:20|173389.7|173299.7|173382.5|173292.5|173389.7|173299.7|173382.5|173292.5|7
1727193150000|2024-09-24 15:52:30|173382.7|173292.7|173382.9|173292.9|173383|173293|173382.7|173292.7|3
1727193160000|2024-09-24 15:52:40|173385|173295|173384|173294|173388.9|173298.9|173384|173294|5
1727193170000|2024-09-24 15:52:50|173383.2|173293.2|173384.3|173294.3|173384.3|173294.3|173383.2|173293.2|2
1727193180000|2024-09-24 15:53:00|173383.6|173293.6|173380.1|173290.1|173383.6|173293.6|173380.1|173290.1|4
1727193190000|2024-09-24 15:53:10|173384.3|173294.3|173384|173294|173385|173295|173381.1|173291.1|6
1727193200000|2024-09-24 15:53:20|173383.8|173293.8|173379.2|173289.2|173383.8|173293.8|173377.9|173287.9|4
1727193210000|2024-09-24 15:53:30|173377.5|173287.5|173377|173287|173378.6|173288.6|173375.9|173285.9|5
1727193220000|2024-09-24 15:53:40|173376.3|173286.3|173370.4|173280.4|173376.3|173286.3|173368.9|173278.9|3
1727193230000|2024-09-24 15:53:50|173371.8|173281.8|173372.1|173282.1|173372.1|173282.1|173371.8|173281.8|2
1727193240000|2024-09-24 15:54:00|173381.8|173291.8|173377.9|173287.9|173381.8|173291.8|173377.9|173287.9|4
1727193250000|2024-09-24 15:54:10|173377.3|173287.3|173377.2|173287.2|173377.3|173287.3|173377.2|173287.2|2
1727193260000|2024-09-24 15:54:20|173375.5|173285.5|173375.6|173285.6|173376.8|173286.8|173373.3|173283.3|6
1727193270000|2024-09-24 15:54:30|173375.5|173285.5|173395.7|173305.7|173395.7|173305.7|173375.5|173285.5|5
1727193290000|2024-09-24 15:54:50|173396.8|173306.8|173396.8|173306.8|173396.8|173306.8|173396.8|173306.8|1
1727193300000|2024-09-24 15:55:00|173395.7|173305.7|173369.4|173279.4|173397.2|173307.2|173367.7|173277.7|10
1727193310000|2024-09-24 15:55:10|173368.4|173278.4|173365.9|173275.9|173368.9|173278.9|173364.7|173274.7|5
1727193320000|2024-09-24 15:55:20|173363.2|173273.2|173365.7|173275.7|173365.7|173275.7|173363.2|173273.2|2
1727193330000|2024-09-24 15:55:30|173364.3|173274.3|173364|173274|173364.3|173274.3|173361.8|173271.8|5
1727193350000|2024-09-24 15:55:50|173365.5|173275.5|173359.1|173269.1|173365.5|173275.5|173359.1|173269.1|3
1727193360000|2024-09-24 15:56:00|173361.4|173271.4|173358.8|173268.8|173361.4|173271.4|173358.8|173268.8|3
1727193380000|2024-09-24 15:56:20|173360.4|173270.4|173362.9|173272.9|173362.9|173272.9|173360.4|173270.4|6
1727193390000|2024-09-24 15:56:30|173362.8|173272.8|173361|173271|173362.8|173272.8|173361|173271|5
1727193400000|2024-09-24 15:56:40|173362.5|173272.5|173360.2|173270.2|173362.5|173272.5|173360.2|173270.2|5
1727193430000|2024-09-24 15:57:10|173358.8|173268.8|173358.8|173268.8|173358.8|173268.8|173358.8|173268.8|1
1727193440000|2024-09-24 15:57:20|173358.9|173268.9|173362.4|173272.4|173362.4|173272.4|173358.9|173268.9|4
1727193450000|2024-09-24 15:57:30|173361|173271|173361|173271|173361|173271|173361|173271|1
1727193460000|2024-09-24 15:57:40|173362.7|173272.7|173363.1|173273.1|173363.1|173273.1|173362.7|173272.7|2
1727193470000|2024-09-24 15:57:50|173364.1|173274.1|173370.4|173280.4|173370.4|173280.4|173364.1|173274.1|5
1727193480000|2024-09-24 15:58:00|173371|173281|173373.5|173283.5|173373.5|173283.5|173370.5|173280.5|3
1727193490000|2024-09-24 15:58:10|173374.1|173284.1|173370.3|173280.3|173375.9|173285.9|173370.3|173280.3|5
1727193500000|2024-09-24 15:58:20|173369.6|173279.6|173368.4|173278.4|173369.6|173279.6|173368.4|173278.4|2
1727193510000|2024-09-24 15:58:30|173372.7|173282.7|173369.3|173279.3|173372.7|173282.7|173369.3|173279.3|6
1727193520000|2024-09-24 15:58:40|173369.2|173279.2|173368.9|173278.9|173371.3|173281.3|173368.9|173278.9|5
1727193530000|2024-09-24 15:58:50|173369.3|173279.3|173369.3|173279.3|173369.5|173279.5|173369.2|173279.2|4
1727193540000|2024-09-24 15:59:00|173361.1|173271.1|173364|173274|173364.7|173274.7|173360.9|173270.9|8
1727193560000|2024-09-24 15:59:20|173367.1|173277.1|173367.1|173277.1|173367.1|173277.1|173367.1|173277.1|1
1727193570000|2024-09-24 15:59:30|173377.3|173287.3|173374.2|173284.2|173377.3|173287.3|173373.1|173283.1|12
1727193580000|2024-09-24 15:59:40|173373|173283|173375|173285|173375|173285|173372.1|173282.1|4
1727193590000|2024-09-24 15:59:50|173376.8|173286.8|173377.3|173287.3|173377.3|173287.3|173375.7|173285.7|5
1727193600000|2024-09-24 16:00:00|173379.6|173289.6|173386.4|173296.4|173387.4|173297.4|173379.1|173289.1|14
1727193610000|2024-09-24 16:00:10|173383.2|173293.2|173379.6|173289.6|173385.4|173295.4|173378.6|173288.6|11
1727193620000|2024-09-24 16:00:20|173380|173290|173370.3|173280.3|173380|173290|173370.3|173280.3|8
1727193630000|2024-09-24 16:00:30|173369|173279|173338|173248|173369|173279|173327.5|173237.5|11
1727193640000|2024-09-24 16:00:40|173341.2|173251.2|173332.5|173242.5|173341.2|173251.2|173332.1|173242.1|7
1727193650000|2024-09-24 16:00:50|173332.3|173242.3|173335|173245|173338.3|173248.3|173332.3|173242.3|6
1727193660000|2024-09-24 16:01:00|173334.9|173244.9|173333.6|173243.6|173340.4|173250.4|173332.5|173242.5|14
1727193670000|2024-09-24 16:01:10|173333.7|173243.7|173322.2|173232.2|173333.7|173243.7|173316.5|173226.5|6
1727193680000|2024-09-24 16:01:20|173323|173233|173329.2|173239.2|173329.2|173239.2|173323|173233|5
1727193690000|2024-09-24 16:01:30|173333.2|173243.2|173328.6|173238.6|173333.2|173243.2|173326.1|173236.1|9
1727193700000|2024-09-24 16:01:40|173328.9|173238.9|173323.6|173233.6|173331|173241|173323.6|173233.6|10
1727193710000|2024-09-24 16:01:50|173325.7|173235.7|173423.9|173333.9|173423.9|173333.9|173325.7|173235.7|15
1727193720000|2024-09-24 16:02:00|173430.8|173340.8|173387.2|173297.2|173433.3|173343.3|173387|173297|14
1727193730000|2024-09-24 16:02:10|173388.6|173298.6|173414.4|173324.4|173421|173331|173387.6|173297.6|11
1727193740000|2024-09-24 16:02:20|173413.6|173323.6|173420.8|173330.8|173423|173333|173413.6|173323.6|16
1727193750000|2024-09-24 16:02:30|173422.5|173332.5|173423.1|173333.1|173423.2|173333.2|173420.8|173330.8|6
1727193760000|2024-09-24 16:02:40|173424.7|173334.7|173422.7|173332.7|173427.4|173337.4|173421.8|173331.8|12
1727193770000|2024-09-24 16:02:50|173422.8|173332.8|173425.3|173335.3|173425.3|173335.3|173422.6|173332.6|5
1727193780000|2024-09-24 16:03:00|173432.4|173342.4|173427.8|173337.8|173432.4|173342.4|173426.1|173336.1|8
1727193790000|2024-09-24 16:03:10|173425.8|173335.8|173426.1|173336.1|173428.5|173338.5|173425.8|173335.8|4
1727193800000|2024-09-24 16:03:20|173427.4|173337.4|173428.5|173338.5|173429.7|173339.7|173425.2|173335.2|8
1727193810000|2024-09-24 16:03:30|173422.2|173332.2|173425.9|173335.9|173425.9|173335.9|173421.6|173331.6|6
1727193820000|2024-09-24 16:03:40|173425.8|173335.8|173413|173323|173425.8|173335.8|173413|173323|5
1727193830000|2024-09-24 16:03:50|173412.2|173322.2|173405.1|173315.1|173412.2|173322.2|173405.1|173315.1|7
1727193840000|2024-09-24 16:04:00|173406.3|173316.3|173415.1|173325.1|173416.1|173326.1|173402.1|173312.1|12
1727193850000|2024-09-24 16:04:10|173413|173323|173406.2|173316.2|173414.4|173324.4|173405.7|173315.7|11
1727193860000|2024-09-24 16:04:20|173407.9|173317.9|173410.4|173320.4|173410.7|173320.7|173402.5|173312.5|10
1727193870000|2024-09-24 16:04:30|173410.2|173320.2|173408.2|173318.2|173410.2|173320.2|173408.2|173318.2|7
1727193880000|2024-09-24 16:04:40|173408|173318|173409.3|173319.3|173411.1|173321.1|173407.3|173317.3|11
1727193890000|2024-09-24 16:04:50|173407.4|173317.4|173409.4|173319.4|173409.4|173319.4|173407.4|173317.4|3
1727193900000|2024-09-24 16:05:00|173406.2|173316.2|173409.6|173319.6|173409.6|173319.6|173406.2|173316.2|6
1727193910000|2024-09-24 16:05:10|173414.1|173324.1|173411.7|173321.7|173414.4|173324.4|173411.2|173321.2|9
1727193920000|2024-09-24 16:05:20|173413.2|173323.2|173403.7|173313.7|173413.9|173323.9|173403.3|173313.3|13
1727193930000|2024-09-24 16:05:30|173403|173313|173387|173297|173403|173313|173383.8|173293.8|14
1727193940000|2024-09-24 16:05:40|173388.7|173298.7|173388.4|173298.4|173388.7|173298.7|173384.1|173294.1|8
1727193950000|2024-09-24 16:05:50|173387|173297|173388.4|173298.4|173389.6|173299.6|173387|173297|5
1727193960000|2024-09-24 16:06:00|173389.6|173299.6|173376.7|173286.7|173396.4|173306.4|173365.6|173275.6|14
1727193970000|2024-09-24 16:06:10|173376|173286|173372.7|173282.7|173376|173286|173371.1|173281.1|9
1727193980000|2024-09-24 16:06:20|173371.5|173281.5|173369.2|173279.2|173373.3|173283.3|173369.2|173279.2|8
1727193990000|2024-09-24 16:06:30|173369.8|173279.8|173371|173281|173372.6|173282.6|173368.7|173278.7|14
1727194000000|2024-09-24 16:06:40|173368.6|173278.6|173371.1|173281.1|173371.6|173281.6|173368.2|173278.2|9
1727194010000|2024-09-24 16:06:50|173371.3|173281.3|173371.3|173281.3|173371.3|173281.3|173371.2|173281.2|3
1727194020000|2024-09-24 16:07:00|173371.4|173281.4|173365.7|173275.7|173371.4|173281.4|173365.7|173275.7|6
1727194030000|2024-09-24 16:07:10|173363.8|173273.8|173361.6|173271.6|173366.5|173276.5|173361.6|173271.6|5
1727194040000|2024-09-24 16:07:20|173358.9|173268.9|173272.2|173182.2|173358.9|173268.9|173272|173182|14
1727194050000|2024-09-24 16:07:30|173272|173182|173268|173178|173275.6|173185.6|173265.4|173175.4|8
1727194060000|2024-09-24 16:07:40|173264.8|173174.8|173272.9|173182.9|173278.3|173188.3|173263.6|173173.6|7
1727194070000|2024-09-24 16:07:50|173279.4|173189.4|173267.9|173177.9|173279.4|173189.4|173267.9|173177.9|3
1727194080000|2024-09-24 16:08:00|173269.2|173179.2|173278.1|173188.1|173278.1|173188.1|173266.1|173176.1|5
1727194090000|2024-09-24 16:08:10|173280.6|173190.6|173246.8|173156.8|173280.9|173190.9|173245|173155|14
1727194100000|2024-09-24 16:08:20|173250.1|173160.1|173250.3|173160.3|173250.8|173160.8|173247.1|173157.1|9
1727194110000|2024-09-24 16:08:30|173247.1|173157.1|173250.9|173160.9|173250.9|173160.9|173247.1|173157.1|3
1727194120000|2024-09-24 16:08:40|173248.2|173158.2|173247.5|173157.5|173250.8|173160.8|173247.5|173157.5|5
1727194130000|2024-09-24 16:08:50|173246.5|173156.5|173246.4|173156.4|173246.5|173156.5|173246.4|173156.4|2
1727194140000|2024-09-24 16:09:00|173245.8|173155.8|173242.7|173152.7|173245.8|173155.8|173242.7|173152.7|2
1727194150000|2024-09-24 16:09:10|173245.6|173155.6|173245.3|173155.3|173245.6|173155.6|173241.8|173151.8|3
1727194160000|2024-09-24 16:09:20|173242.6|173152.6|173245.4|173155.4|173245.4|173155.4|173242.6|173152.6|2
1727194170000|2024-09-24 16:09:30|173245.3|173155.3|173245.3|173155.3|173245.3|173155.3|173245.3|173155.3|1
1727194180000|2024-09-24 16:09:40|173245.4|173155.4|173242.7|173152.7|173245.4|173155.4|173242.7|173152.7|2
1727194190000|2024-09-24 16:09:50|173245.5|173155.5|173245.1|173155.1|173249.1|173159.1|173245|173155|5
1727194200000|2024-09-24 16:10:00|173248|173158|173249.2|173159.2|173249.6|173159.6|173247.5|173157.5|6
1727194210000|2024-09-24 16:10:10|173249.4|173159.4|173249.4|173159.4|173249.4|173159.4|173249.4|173159.4|1
1727194220000|2024-09-24 16:10:20|173249.5|173159.5|173244.5|173154.5|173249.6|173159.6|173244.5|173154.5|6
1727194240000|2024-09-24 16:10:40|173245.6|173155.6|173246.3|173156.3|173246.4|173156.4|173245.6|173155.6|4
1727194250000|2024-09-24 16:10:50|173248.4|173158.4|173243.4|173153.4|173248.4|173158.4|173243.4|173153.4|2
1727194260000|2024-09-24 16:11:00|173243.3|173153.3|173248|173158|173248|173158|173243.3|173153.3|2
1727194270000|2024-09-24 16:11:10|173249.8|173159.8|173256.1|173166.1|173262.4|173172.4|173249.8|173159.8|5
1727194280000|2024-09-24 16:11:20|173256|173166|173258.4|173168.4|173258.4|173168.4|173255.9|173165.9|5
1727194290000|2024-09-24 16:11:30|173258.7|173168.7|173255.6|173165.6|173259.7|173169.7|173255.6|173165.6|4
1727194300000|2024-09-24 16:11:40|173253.7|173163.7|173253.9|173163.9|173254.6|173164.6|173253.7|173163.7|3
1727194310000|2024-09-24 16:11:50|173254.3|173164.3|173244.8|173154.8|173255.5|173165.5|173244.8|173154.8|4
1727194320000|2024-09-24 16:12:00|173244.7|173154.7|173244.7|173154.7|173244.7|173154.7|173244.7|173154.7|1
1727194330000|2024-09-24 16:12:10|173246.6|173156.6|173246.8|173156.8|173246.8|173156.8|173246.6|173156.6|2
1727194340000|2024-09-24 16:12:20|173247.1|173157.1|173249.4|173159.4|173249.4|173159.4|173246.9|173156.9|3
1727194350000|2024-09-24 16:12:30|173249.6|173159.6|173249.2|173159.2|173249.6|173159.6|173249.1|173159.1|3
1727194360000|2024-09-24 16:12:40|173249.9|173159.9|173250.2|173160.2|173250.2|173160.2|173249.9|173159.9|2
1727194370000|2024-09-24 16:12:50|173250.3|173160.3|173250|173160|173250.3|173160.3|173250|173160|2
1727194380000|2024-09-24 16:13:00|173250.9|173160.9|173258|173168|173262.6|173172.6|173250.9|173160.9|6
1727194390000|2024-09-24 16:13:10|173256|173166|173257.6|173167.6|173257.6|173167.6|173253.3|173163.3|5
1727194400000|2024-09-24 16:13:20|173254.3|173164.3|173253.4|173163.4|173257|173167|173253.4|173163.4|4
1727194410000|2024-09-24 16:13:30|173253.3|173163.3|173253.7|173163.7|173255.4|173165.4|173253.3|173163.3|5
1727194420000|2024-09-24 16:13:40|173252.6|173162.6|173251.9|173161.9|173255.8|173165.8|173250.7|173160.7|7
1727194430000|2024-09-24 16:13:50|173252.3|173162.3|173248|173158|173253.9|173163.9|173247.8|173157.8|8
1727194440000|2024-09-24 16:14:00|173245.8|173155.8|173242.2|173152.2|173245.8|173155.8|173237.7|173147.7|4
1727194450000|2024-09-24 16:14:10|173217.8|173127.8|173192.4|173102.4|173217.8|173127.8|173191.8|173101.8|6
1727194460000|2024-09-24 16:14:20|173194.1|173104.1|173191.9|173101.9|173194.1|173104.1|173191.9|173101.9|5
1727194470000|2024-09-24 16:14:30|173191.8|173101.8|173191.7|173101.7|173191.8|173101.8|173191.6|173101.6|5
1727194480000|2024-09-24 16:14:40|173191.6|173101.6|173191.6|173101.6|173191.6|173101.6|173191.6|173101.6|1
1727194490000|2024-09-24 16:14:50|173191.7|173101.7|173175.7|173085.7|173191.7|173101.7|173160.6|173070.6|15
1727194500000|2024-09-24 16:15:00|173173.2|173083.2|173182.3|173092.3|173183.9|173093.9|173170.3|173080.3|15
1727194510000|2024-09-24 16:15:10|173183.5|173093.5|173223.6|173133.6|173224.5|173134.5|173182.1|173092.1|16
1727194520000|2024-09-24 16:15:20|173224.3|173134.3|173225.7|173135.7|173228.5|173138.5|173223.8|173133.8|12
1727194530000|2024-09-24 16:15:30|173227.1|173137.1|173217.8|173127.8|173227.1|173137.1|173217.8|173127.8|9
1727194540000|2024-09-24 16:15:40|173216.5|173126.5|173227.5|173137.5|173229.4|173139.4|173216.5|173126.5|9
1727194550000|2024-09-24 16:15:50|173227.1|173137.1|173241.5|173151.5|173241.5|173151.5|173227.1|173137.1|11
1727194560000|2024-09-24 16:16:00|173248.3|173158.3|173245.1|173155.1|173248.3|173158.3|173245.1|173155.1|7
1727194570000|2024-09-24 16:16:10|173244.9|173154.9|173243.5|173153.5|173246.3|173156.3|173241.8|173151.8|11
1727194580000|2024-09-24 16:16:20|173245.2|173155.2|173257.8|173167.8|173262.5|173172.5|173245.2|173155.2|11
1727194590000|2024-09-24 16:16:30|173258.4|173168.4|173252.2|173162.2|173258.6|173168.6|173250|173160|5
1727194600000|2024-09-24 16:16:40|173252.1|173162.1|173257.6|173167.6|173257.6|173167.6|173252.1|173162.1|7
1727194610000|2024-09-24 16:16:50|173257.7|173167.7|173257.3|173167.3|173257.9|173167.9|173257.3|173167.3|4
1727194620000|2024-09-24 16:17:00|173255|173165|173267.9|173177.9|173273.7|173183.7|173255|173165|6
1727194630000|2024-09-24 16:17:10|173273|173183|173273.5|173183.5|173275.1|173185.1|173272.3|173182.3|5
1727194640000|2024-09-24 16:17:20|173273.6|173183.6|173269.8|173179.8|173275.3|173185.3|173269.8|173179.8|5
1727194650000|2024-09-24 16:17:30|173271.4|173181.4|173273.4|173183.4|173273.4|173183.4|173269.8|173179.8|5
1727194660000|2024-09-24 16:17:40|173271.5|173181.5|173273.4|173183.4|173276.5|173186.5|173271.5|173181.5|8
1727194670000|2024-09-24 16:17:50|173272.2|173182.2|173269.5|173179.5|173272.2|173182.2|173269.5|173179.5|5
1727194680000|2024-09-24 16:18:00|173271.4|173181.4|173276.3|173186.3|173276.3|173186.3|173267.4|173177.4|9
1727194690000|2024-09-24 16:18:10|173274.5|173184.5|173266.9|173176.9|173274.5|173184.5|173265|173175|7
1727194700000|2024-09-24 16:18:20|173263.7|173173.7|173263.6|173173.6|173263.7|173173.7|173263.6|173173.6|2
1727194710000|2024-09-24 16:18:30|173266.8|173176.8|173261.2|173171.2|173266.8|173176.8|173261.2|173171.2|2
1727194720000|2024-09-24 16:18:40|173260.1|173170.1|173259.7|173169.7|173260.1|173170.1|173253|173163|7
1727194730000|2024-09-24 16:18:50|173258.4|173168.4|173258.2|173168.2|173258.4|173168.4|173258.2|173168.2|2
1727194740000|2024-09-24 16:19:00|173260.1|173170.1|173260.2|173170.2|173262.1|173172.1|173258.2|173168.2|12
1727194750000|2024-09-24 16:19:10|173262|173172|173259.7|173169.7|173262|173172|173259.7|173169.7|4
1727194760000|2024-09-24 16:19:20|173259.8|173169.8|173262.6|173172.6|173262.6|173172.6|173259.8|173169.8|3
1727194780000|2024-09-24 16:19:40|173260.2|173170.2|173264|173174|173267.5|173177.5|173260.2|173170.2|4
1727194790000|2024-09-24 16:19:50|173262.2|173172.2|173266.6|173176.6|173270|173180|173261.4|173171.4|9
1727194800000|2024-09-24 16:20:00|173269.3|173179.3|173273|173183|173273|173183|173269.3|173179.3|3
1727194810000|2024-09-24 16:20:10|173273.1|173183.1|173269.8|173179.8|173273.3|173183.3|173269.8|173179.8|4
1727194820000|2024-09-24 16:20:20|173269.1|173179.1|173256.3|173166.3|173269.1|173179.1|173256.2|173166.2|8
1727194830000|2024-09-24 16:20:30|173253.1|173163.1|173248.6|173158.6|173256.6|173166.6|173248.6|173158.6|12
1727194840000|2024-09-24 16:20:40|173248.3|173158.3|173248.1|173158.1|173248.3|173158.3|173248.1|173158.1|2
1727194850000|2024-09-24 16:20:50|173249.2|173159.2|173252.2|173162.2|173252.2|173162.2|173247.8|173157.8|6
1727194860000|2024-09-24 16:21:00|173255.3|173165.3|173268|173178|173269|173179|173255.3|173165.3|8
1727194870000|2024-09-24 16:21:10|173263.1|173173.1|173264.7|173174.7|173265|173175|173263.1|173173.1|4
1727194880000|2024-09-24 16:21:20|173264.9|173174.9|173269.2|173179.2|173272.4|173182.4|173262.6|173172.6|9
1727194890000|2024-09-24 16:21:30|173269.7|173179.7|173270.5|173180.5|173275.3|173185.3|173268.7|173178.7|10
1727194900000|2024-09-24 16:21:40|173266.5|173176.5|173274.6|173184.6|173281|173191|173265.2|173175.2|11
1727194910000|2024-09-24 16:21:50|173281|173191|173286.4|173156.4|173287.5|173191|173274.4|173152|14
1727194920000|2024-09-24 16:22:00|173288.3|173158.3|173287.6|173157.6|173288.3|173158.3|173284.4|173154.4|9
1727194930000|2024-09-24 16:22:10|173287.9|173157.9|173285.7|173155.7|173287.9|173157.9|173284|173154|7
1727194940000|2024-09-24 16:22:20|173286.1|173156.1|173279|173189|173303.6|173197.6|173278.9|173156.1|19
1727194950000|2024-09-24 16:22:30|173277.8|173187.8|173272|173182|173279.6|173189.6|173269.1|173179.1|10
1727194960000|2024-09-24 16:22:40|173272.2|173182.2|173270.8|173180.8|173272.7|173182.7|173270.8|173180.8|8
1727194970000|2024-09-24 16:22:50|173270.7|173180.7|173276.5|173186.5|173276.5|173186.5|173270.7|173180.7|11
1727194980000|2024-09-24 16:23:00|173277.4|173187.4|173271.7|173181.7|173277.4|173187.4|173271.7|173181.7|18
1727194990000|2024-09-24 16:23:10|173272.8|173182.8|173274.6|173184.6|173274.6|173184.6|173270.3|173180.3|10
1727195000000|2024-09-24 16:23:20|173274.3|173184.3|173280.2|173190.2|173285.1|173195.1|173274.3|173184.3|11
1727195010000|2024-09-24 16:23:30|173282.6|173192.6|173293.6|173203.6|173294.6|173204.6|173282.6|173192.6|8
1727195020000|2024-09-24 16:23:40|173292|173202|173283.6|173193.6|173293.8|173203.8|173283.6|173193.6|13
1727195030000|2024-09-24 16:23:50|173283.2|173193.2|173267.3|173177.3|173286.7|173196.7|173267.3|173177.3|9
1727195040000|2024-09-24 16:24:00|173268.3|173178.3|173267.5|173177.5|173272.3|173182.3|173265|173175|16
1727195050000|2024-09-24 16:24:10|173266.5|173176.5|173271.1|173181.1|173272.7|173182.7|173264.8|173174.8|19
1727195060000|2024-09-24 16:24:20|173271.3|173181.3|173251.5|173161.5|173271.3|173181.3|173250|173160|19
1727195070000|2024-09-24 16:24:30|173249.7|173159.7|173246.3|173156.3|173251.2|173161.2|173246.3|173156.3|17
1727195080000|2024-09-24 16:24:40|173244.4|173154.4|173242|173152|173244.4|173154.4|173239|173149|7
1727195090000|2024-09-24 16:24:50|173241.3|173151.3|173241.4|173151.4|173243.2|173153.2|173241.3|173151.3|7
1727195100000|2024-09-24 16:25:00|173241.5|173151.5|173230.8|173140.8|173241.5|173151.5|173229.3|173139.3|7
1727195110000|2024-09-24 16:25:10|173233.1|173143.1|173236.8|173146.8|173236.8|173146.8|173233.1|173143.1|3
1727195120000|2024-09-24 16:25:20|173238.7|173148.7|173241|173151|173241|173151|173238.7|173148.7|6
1727195130000|2024-09-24 16:25:30|173239.1|173149.1|173292.9|173202.9|173292.9|173202.9|173239.1|173149.1|11
1727195140000|2024-09-24 16:25:40|173294.3|173204.3|173299.7|173209.7|173299.7|173209.7|173293.9|173203.9|12
1727195150000|2024-09-24 16:25:50|173301.6|173211.6|173306.3|173216.3|173309.3|173219.3|173301.6|173211.6|5
1727195160000|2024-09-24 16:26:00|173304.5|173214.5|173305.1|173215.1|173308.6|173218.6|173304.5|173214.5|12
1727195170000|2024-09-24 16:26:10|173307.7|173217.7|173310.6|173220.6|173310.6|173220.6|173307.1|173217.1|12
1727195180000|2024-09-24 16:26:20|173313.2|173223.2|173311.9|173221.9|173317.3|173227.3|173310.8|173220.8|9
1727195190000|2024-09-24 16:26:30|173311.4|173221.4|173315.5|173225.5|173319.8|173229.8|173309.5|173219.5|13
1727195200000|2024-09-24 16:26:40|173317.2|173227.2|173313|173223|173317.2|173227.2|173313|173223|9
1727195210000|2024-09-24 16:26:50|173312.7|173222.7|173310.4|173220.4|173313|173223|173308.6|173218.6|13
1727195220000|2024-09-24 16:27:00|173308|173218|173310.6|173220.6|173311.3|173221.3|173306|173216|17
1727195230000|2024-09-24 16:27:10|173308.7|173218.7|173312.2|173222.2|173315.3|173225.3|173306.7|173216.7|16
1727195240000|2024-09-24 16:27:20|173311.6|173221.6|173313.3|173223.3|173315.2|173225.2|173311.2|173221.2|10
1727195250000|2024-09-24 16:27:30|173314.5|173224.5|173309|173219|173314.5|173224.5|173304.3|173214.3|10
1727195260000|2024-09-24 16:27:40|173310.3|173220.3|173312.9|173222.9|173315|173225|173310.3|173220.3|9
1727195270000|2024-09-24 16:27:50|173313.3|173223.3|173312.5|173222.5|173313.3|173223.3|173306.7|173216.7|13
1727195280000|2024-09-24 16:28:00|173309.7|173219.7|173314.3|173224.3|173316.6|173226.6|173309.7|173219.7|9
1727195290000|2024-09-24 16:28:10|173314.5|173224.5|173314.3|173224.3|173315|173225|173310.7|173220.7|11
1727195300000|2024-09-24 16:28:20|173312.2|173222.2|173324.2|173234.2|173324.2|173234.2|173309.6|173219.6|14
1727195310000|2024-09-24 16:28:30|173321.9|173231.9|173322.8|173232.8|173325.2|173235.2|173320.2|173230.2|14
1727195320000|2024-09-24 16:28:40|173321.2|173231.2|173316.7|173226.7|173321.2|173231.2|173315.8|173225.8|10
1727195330000|2024-09-24 16:28:50|173322|173232|173320.4|173230.4|173322.9|173232.9|173318.8|173228.8|8
1727195340000|2024-09-24 16:29:00|173317.9|173227.9|173322.3|173232.3|173322.3|173232.3|173317.9|173227.9|10
1727195350000|2024-09-24 16:29:10|173322.5|173232.5|173321|173231|173323.4|173233.4|173318.1|173228.1|11
1727195360000|2024-09-24 16:29:20|173322.9|173232.9|173323.2|173233.2|173323.5|173233.5|173322.9|173232.9|5
1727195370000|2024-09-24 16:29:30|173320.1|173230.1|173324.8|173234.8|173327.5|173237.5|173320.1|173230.1|14
1727195380000|2024-09-24 16:29:40|173324.5|173234.5|173321.6|173231.6|173324.5|173234.5|173321.6|173231.6|3
1727195390000|2024-09-24 16:29:50|173320.9|173230.9|173321.4|173231.4|173326.1|173236.1|173318.6|173228.6|17
1727195400000|2024-09-24 16:30:00|173326.1|173236.1|173332.6|173242.6|173332.6|173242.6|173322.9|173232.9|18
1727195410000|2024-09-24 16:30:10|173334.5|173244.5|173332.7|173242.7|173334.5|173244.5|173332.5|173242.5|6
1727195420000|2024-09-24 16:30:20|173330.9|173240.9|173331.5|173241.5|173333.4|173243.4|173329.2|173239.2|8
1727195430000|2024-09-24 16:30:30|173332.2|173242.2|173333.2|173243.2|173333.4|173243.4|173331.2|173241.2|9
1727195440000|2024-09-24 16:30:40|173331.4|173241.4|173331.9|173241.9|173334.3|173244.3|173331.1|173241.1|10
1727195450000|2024-09-24 16:30:50|173331.8|173241.8|173334.7|173244.7|173334.7|173244.7|173325.8|173235.8|16
1727195460000|2024-09-24 16:31:00|173329.9|173239.9|173332|173242|173332.7|173242.7|173329.9|173239.9|5
1727195470000|2024-09-24 16:31:10|173329.5|173239.5|173329.8|173239.8|173332.7|173242.7|173329.1|173239.1|16
1727195480000|2024-09-24 16:31:20|173334.1|173244.1|173336.5|173246.5|173336.5|173246.5|173333.8|173243.8|7
1727195490000|2024-09-24 16:31:30|173334.6|173244.6|173334.6|173244.6|173336.4|173246.4|173329.7|173239.7|17
1727195500000|2024-09-24 16:31:40|173334|173244|173333.1|173243.1|173338.6|173248.6|173327.1|173237.1|17
1727195510000|2024-09-24 16:31:50|173333.7|173243.7|173356.5|173266.5|173358.1|173268.1|173331.2|173241.2|11
1727195520000|2024-09-24 16:32:00|173358.4|173268.4|173356.5|173266.5|173359.7|173269.7|173356.5|173266.5|5
1727195530000|2024-09-24 16:32:10|173357.5|173267.5|173357.5|173267.5|173357.7|173267.7|173357.5|173267.5|4
1727195540000|2024-09-24 16:32:20|173357|173267|173333.3|173243.3|173357|173267|173326.9|173236.9|6
1727195550000|2024-09-24 16:32:30|173336.2|173246.2|173341.4|173251.4|173348.7|173258.7|173336.2|173246.2|10
1727195560000|2024-09-24 16:32:40|173341.1|173251.1|173350.5|173260.5|173352.6|173262.6|173340.9|173250.9|16
1727195570000|2024-09-24 16:32:50|173347.7|173257.7|173348.3|173258.3|173350.1|173260.1|173343.3|173253.3|8
1727195580000|2024-09-24 16:33:00|173348.5|173258.5|173357.5|173267.5|173364.9|173274.9|173348.5|173258.5|14
1727195590000|2024-09-24 16:33:10|173351|173261|173358.4|173268.4|173358.4|173268.4|173350.5|173260.5|13
1727195600000|2024-09-24 16:33:20|173360.9|173270.9|173362.5|173272.5|173367.9|173277.9|173352.6|173262.6|17
1727195610000|2024-09-24 16:33:30|173358.6|173268.6|173356.6|173266.6|173364.9|173274.9|173353.8|173263.8|13
1727195620000|2024-09-24 16:33:40|173354.8|173264.8|173353.3|173263.3|173360.2|173270.2|173348.7|173258.7|19
1727195630000|2024-09-24 16:33:50|173355.2|173265.2|173358.1|173268.1|173358.1|173268.1|173347.5|173257.5|13
1727195640000|2024-09-24 16:34:00|173355.7|173265.7|173352.4|173262.4|173356.3|173266.3|173349.6|173259.6|14
1727195650000|2024-09-24 16:34:10|173350|173260|173355.6|173265.6|173356.4|173266.4|173347.8|173257.8|15
1727195660000|2024-09-24 16:34:20|173357.7|173267.7|173350.8|173260.8|173359|173269|173349.4|173259.4|14
1727195670000|2024-09-24 16:34:30|173351.9|173261.9|173352.6|173262.6|173354.5|173264.5|173342.5|173252.5|10
1727195680000|2024-09-24 16:34:40|173348.8|173258.8|173345.9|173255.9|173348.8|173258.8|173344.1|173254.1|14
1727195690000|2024-09-24 16:34:50|173346|173256|173351.6|173261.6|173354.2|173264.2|173343.6|173253.6|20
1727195700000|2024-09-24 16:35:00|173352.8|173262.8|173344.2|173254.2|173352.8|173262.8|173341|173251|6
1727195710000|2024-09-24 16:35:10|173345.6|173255.6|173348.7|173258.7|173348.7|173258.7|173341.7|173251.7|10
1727195720000|2024-09-24 16:35:20|173348.6|173258.6|173350.9|173260.9|173355.2|173265.2|173348.6|173258.6|8
1727195730000|2024-09-24 16:35:30|173352.5|173262.5|173364.6|173234.6|173367.1|173262.5|173343.1|173231.1|12
1727195740000|2024-09-24 16:35:40|173365|173235|173329.7|173239.7|173365.3|173239.7|173326.3|173220.2|10
1727195750000|2024-09-24 16:35:50|173329.3|173239.3|173327.6|173237.6|173330.4|173240.4|173318.7|173228.7|21
1727195760000|2024-09-24 16:36:00|173328|173238|173321.9|173231.9|173337.3|173247.3|173317.6|173227.6|18
1727195770000|2024-09-24 16:36:10|173321.2|173231.2|173323.9|173233.9|173328.3|173238.3|173321.2|173231.2|9
1727195780000|2024-09-24 16:36:20|173321.2|173231.2|173320.9|173230.9|173327|173237|173317.2|173227.2|15
1727195790000|2024-09-24 16:36:30|173324.7|173234.7|173318.1|173228.1|173324.7|173234.7|173317.4|173227.4|12
1727195800000|2024-09-24 16:36:40|173319|173229|173314.7|173224.7|173320.9|173230.9|173314.7|173224.7|10
1727195810000|2024-09-24 16:36:50|173317.2|173227.2|173322.9|173232.9|173325|173235|173317.2|173227.2|14
1727195820000|2024-09-24 16:37:00|173320.1|173230.1|173325.4|173235.4|173325.4|173235.4|173320.1|173230.1|9
1727195830000|2024-09-24 16:37:10|173317|173227|173323.1|173233.1|173323.7|173233.7|173317|173227|4
1727195840000|2024-09-24 16:37:20|173325.5|173235.5|173324.9|173234.9|173332.9|173242.9|173324.3|173234.3|7
1727195850000|2024-09-24 16:37:30|173328.5|173238.5|173322|173232|173332.5|173242.5|173322|173232|17
1727195860000|2024-09-24 16:37:40|173325.9|173235.9|173328.7|173238.7|173328.7|173238.7|173317.9|173227.9|11
1727195870000|2024-09-24 16:37:50|173328|173238|173328.9|173238.9|173329.3|173239.3|173319.9|173229.9|15
1727195880000|2024-09-24 16:38:00|173324.1|173234.1|173325.8|173235.8|173328.4|173238.4|173321.8|173231.8|5
1727195890000|2024-09-24 16:38:10|173328.3|173238.3|173321.2|173231.2|173328.3|173238.3|173319.7|173229.7|11
1727195900000|2024-09-24 16:38:20|173321.4|173231.4|173318.6|173228.6|173321.6|173231.6|173318.6|173228.6|4
1727195910000|2024-09-24 16:38:30|173323.2|173233.2|173356.5|173266.5|173359.4|173269.4|173320.4|173230.4|16
1727195920000|2024-09-24 16:38:40|173358.3|173268.3|173360.1|173270.1|173360.1|173270.1|173358.2|173268.2|6
1727195930000|2024-09-24 16:38:50|173358.5|173268.5|173358.4|173268.4|173358.5|173268.5|173355.8|173265.8|3
1727195940000|2024-09-24 16:39:00|173359.5|173269.5|173356.4|173266.4|173359.5|173269.5|173356.4|173266.4|4
1727195950000|2024-09-24 16:39:10|173356.5|173266.5|173358.7|173268.7|173358.9|173268.9|173351.9|173261.9|11
1727195960000|2024-09-24 16:39:20|173361.2|173271.2|173361.5|173271.5|173365|173275|173357.7|173267.7|9
1727195970000|2024-09-24 16:39:30|173363.5|173273.5|173365.7|173275.7|173365.7|173275.7|173362.8|173272.8|6
1727195980000|2024-09-24 16:39:40|173367.5|173277.5|173364.8|173274.8|173367.5|173277.5|173364.3|173274.3|9
1727195990000|2024-09-24 16:39:50|173364.9|173274.9|173362.1|173272.1|173366.5|173276.5|173362.1|173272.1|7
1727196000000|2024-09-24 16:40:00|173362.2|173272.2|173363|173273|173365|173275|173362.2|173272.2|5
1727196010000|2024-09-24 16:40:10|173362.9|173272.9|173365.7|173275.7|173367.3|173277.3|173362.9|173272.9|9
1727196020000|2024-09-24 16:40:20|173364.1|173274.1|173357.3|173267.3|173364.1|173274.1|173356.4|173266.4|4
1727196040000|2024-09-24 16:40:40|173357.4|173267.4|173359|173269|173359.2|173269.2|173357.4|173267.4|3
1727196050000|2024-09-24 16:40:50|173358.9|173268.9|173358.9|173268.9|173358.9|173268.9|173358.9|173268.9|1
1727196060000|2024-09-24 16:41:00|173362.6|173272.6|173363.3|173273.3|173363.3|173273.3|173351.2|173261.2|8
1727196070000|2024-09-24 16:41:10|173363.4|173273.4|173363.4|173273.4|173363.4|173273.4|173363.4|173273.4|1
1727196080000|2024-09-24 16:41:20|173360.6|173270.6|173387.5|173297.5|173387.5|173297.5|173360.6|173270.6|8
1727196090000|2024-09-24 16:41:30|173385.5|173295.5|173377.3|173287.3|173385.5|173295.5|173375.6|173285.6|13
1727196100000|2024-09-24 16:41:40|173378.2|173288.2|173364.4|173274.4|173378.2|173288.2|173364|173274|12
1727196110000|2024-09-24 16:41:50|173366.2|173276.2|173365.8|173275.8|173368.1|173278.1|173365.8|173275.8|4
1727196120000|2024-09-24 16:42:00|173367.6|173277.6|173360.8|173270.8|173367.6|173277.6|173360.7|173270.7|7
1727196130000|2024-09-24 16:42:10|173362.9|173272.9|173369.1|173279.1|173369.1|173279.1|173360|173270|6
1727196140000|2024-09-24 16:42:20|173370.3|173280.3|173374|173284|173379.9|173289.9|173370.3|173280.3|7
1727196150000|2024-09-24 16:42:30|173374.5|173284.5|173369.1|173279.1|173374.5|173284.5|173369.1|173279.1|7
1727196160000|2024-09-24 16:42:40|173369.4|173279.4|173370.2|173280.2|173377.5|173287.5|173367.4|173277.4|16
1727196170000|2024-09-24 16:42:50|173372.2|173282.2|173369.3|173279.3|173372.2|173282.2|173362.2|173272.2|7
1727196180000|2024-09-24 16:43:00|173388.3|173258.3|173388.3|173258.3|173388.3|173258.3|173388.3|173258.3|1
1727196190000|2024-09-24 16:43:10|173388.4|173258.4|173365.7|173275.7|173389.8|173277.8|173361.4|173253.4|14
1727196200000|2024-09-24 16:43:20|173365.9|173275.9|173385.3|173255.3|173389.7|173280.9|173365.9|173255.3|7
1727196210000|2024-09-24 16:43:30|173387.4|173257.4|173387.6|173257.6|173387.9|173257.9|173384.4|173254.4|12
1727196220000|2024-09-24 16:43:40|173384.5|173254.5|173385.9|173255.9|173391.3|173261.3|173381.6|173251.6|16
1727196230000|2024-09-24 16:43:50|173388|173258|173385.7|173255.7|173388|173258|173385.7|173255.7|3
1727196240000|2024-09-24 16:44:00|173381.4|173251.4|173380.3|173250.3|173386.3|173256.3|173380.3|173250.3|10
1727196250000|2024-09-24 16:44:10|173377.2|173247.2|173381.3|173251.3|173383.6|173253.6|173377.2|173247.2|5
1727196260000|2024-09-24 16:44:20|173381.4|173251.4|173381.5|173251.5|173381.5|173251.5|173373.9|173243.9|5
1727196270000|2024-09-24 16:44:30|173378.8|173248.8|173373.7|173243.7|173382.1|173252.1|173369.6|173239.6|12
1727196280000|2024-09-24 16:44:40|173373.6|173243.6|173373.3|173243.3|173373.6|173243.6|173370.8|173240.8|4
1727196290000|2024-09-24 16:44:50|173373.4|173243.4|173371|173241|173373.6|173243.6|173370.8|173240.8|4
1727196300000|2024-09-24 16:45:00|173369.2|173239.2|173376.6|173246.6|173376.6|173246.6|173369.2|173239.2|6
1727196310000|2024-09-24 16:45:10|173370.7|173240.7|173368.7|173238.7|173377.7|173247.7|173368.7|173238.7|6
1727196320000|2024-09-24 16:45:20|173369.2|173239.2|173357.1|173267.1|173369.2|173271.1|173348.7|173218.7|18
1727196330000|2024-09-24 16:45:30|173357.2|173267.2|173354.1|173264.1|173357.9|173267.9|173354.1|173264.1|6
1727196340000|2024-09-24 16:45:40|173354.3|173264.3|173355.1|173265.1|173355.9|173265.9|173353.8|173263.8|5
1727196350000|2024-09-24 16:45:50|173359.2|173269.2|173354.7|173264.7|173359.2|173269.2|173353.3|173263.3|8
1727196360000|2024-09-24 16:46:00|173354.9|173264.9|173358.4|173268.4|173358.4|173268.4|173354.1|173264.1|6
1727196370000|2024-09-24 16:46:10|173355.5|173265.5|173357.7|173267.7|173358|173268|173355.5|173265.5|3
1727196380000|2024-09-24 16:46:20|173357.8|173267.8|173357.8|173267.8|173360.4|173270.4|173355.5|173265.5|6
1727196390000|2024-09-24 16:46:30|173355|173265|173357.8|173267.8|173357.8|173267.8|173355|173265|5
1727196400000|2024-09-24 16:46:40|173355|173265|173356.3|173266.3|173357.8|173267.8|173355|173265|5
1727196410000|2024-09-24 16:46:50|173356.7|173266.7|173373.7|173283.7|173378|173288|173356.7|173266.7|8
1727196420000|2024-09-24 16:47:00|173372.4|173282.4|173374.5|173284.5|173376.5|173286.5|173372.4|173282.4|9
1727196430000|2024-09-24 16:47:10|173372.8|173282.8|173374.8|173284.8|173375|173285|173372.8|173282.8|4
1727196440000|2024-09-24 16:47:20|173373|173283|173371.6|173281.6|173373|173283|173366.9|173276.9|9
1727196450000|2024-09-24 16:47:30|173369.8|173279.8|173397.7|173307.7|173399.7|173309.7|173369.8|173279.8|12
1727196460000|2024-09-24 16:47:40|173400.7|173310.7|173399|173309|173400.9|173310.9|173397.2|173307.2|8
1727196470000|2024-09-24 16:47:50|173396.6|173306.6|173397.5|173307.5|173397.8|173307.8|173396.6|173306.6|5
1727196480000|2024-09-24 16:48:00|173401.4|173311.4|173400.9|173310.9|173402.6|173312.6|173395.7|173305.7|14
1727196490000|2024-09-24 16:48:10|173399|173309|173412.9|173322.9|173415.4|173325.4|173399|173309|5
1727196500000|2024-09-24 16:48:20|173415.9|173325.9|173411.4|173321.4|173415.9|173325.9|173410.6|173320.6|4
1727196510000|2024-09-24 16:48:30|173414|173324|173410.8|173320.8|173414|173324|173410.8|173320.8|2
1727196520000|2024-09-24 16:48:40|173410.9|173320.9|173409.1|173319.1|173411.1|173321.1|173408.9|173318.9|4
1727196540000|2024-09-24 16:49:00|173406|173316|173406|173316|173406|173316|173406|173316|1
1727196550000|2024-09-24 16:49:10|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|1
1727196570000|2024-09-24 16:49:30|173406|173316|173406|173316|173406|173316|173406|173316|1
1727196610000|2024-09-24 16:50:10|173403.9|173313.9|173407.5|173317.5|173407.5|173317.5|173401.8|173311.8|4
1727196620000|2024-09-24 16:50:20|173407.9|173317.9|173403.6|173313.6|173407.9|173317.9|173403.6|173313.6|3
1727196630000|2024-09-24 16:50:30|173403.7|173313.7|173403.7|173313.7|173403.7|173313.7|173403.7|173313.7|1
1727196640000|2024-09-24 16:50:40|173413.4|173323.4|173413.4|173323.4|173413.4|173323.4|173413.4|173323.4|1
1727196650000|2024-09-24 16:50:50|173413.9|173323.9|173414.3|173324.3|173414.3|173324.3|173411.8|173321.8|5
1727196660000|2024-09-24 16:51:00|173410.7|173320.7|173408.4|173318.4|173410.7|173320.7|173407.2|173317.2|3
1727196670000|2024-09-24 16:51:10|173408.5|173318.5|173408.5|173318.5|173408.5|173318.5|173408.5|173318.5|1
1727196680000|2024-09-24 16:51:20|173412.3|173322.3|173409.7|173319.7|173413.8|173323.8|173408.5|173318.5|7
1727196690000|2024-09-24 16:51:30|173408.8|173318.8|173408.8|173318.8|173408.8|173318.8|173408.8|173318.8|1
1727196710000|2024-09-24 16:51:50|173407.2|173317.2|173407.2|173317.2|173407.2|173317.2|173407.2|173317.2|1
1727196730000|2024-09-24 16:52:10|173404.5|173314.5|173377.5|173287.5|173404.5|173314.5|173377.5|173287.5|7
1727196740000|2024-09-24 16:52:20|173390.2|173300.2|173394.9|173304.9|173394.9|173304.9|173385.9|173295.9|6
1727196750000|2024-09-24 16:52:30|173393.1|173303.1|173396.1|173306.1|173396.8|173306.8|173393.1|173303.1|6
1727196760000|2024-09-24 16:52:40|173394|173304|173392.2|173302.2|173394|173304|173392.2|173302.2|2
1727196770000|2024-09-24 16:52:50|173391|173301|173390.7|173300.7|173391|173301|173390.7|173300.7|3
1727196780000|2024-09-24 16:53:00|173390.6|173300.6|173387.1|173297.1|173390.7|173300.7|173385.2|173295.2|11
1727196790000|2024-09-24 16:53:10|173386.9|173296.9|173383.8|173293.8|173387|173297|173383.8|173293.8|4
1727196800000|2024-09-24 16:53:20|173374.6|173284.6|173378.4|173288.4|173378.8|173288.8|173374.6|173284.6|8
1727196810000|2024-09-24 16:53:30|173383.2|173253.2|173385.1|173255.1|173385.1|173255.1|173383|173253|4
1727196820000|2024-09-24 16:53:40|173386.3|173256.3|173388.9|173258.9|173389.8|173259.8|173386.1|173256.1|7
1727196830000|2024-09-24 16:53:50|173389.2|173259.2|173393.8|173263.8|173400.3|173287.5|173369.3|173258.9|11
1727196840000|2024-09-24 16:54:00|173393.4|173263.4|173392.3|173262.3|173393.5|173263.5|173390.2|173260.2|4
1727196850000|2024-09-24 16:54:10|173392.8|173262.8|173393.4|173263.4|173393.6|173263.6|173391.9|173261.9|8
1727196860000|2024-09-24 16:54:20|173369|173279|173389.1|173259.1|173392.8|173279.1|173368.2|173259.1|11
1727196870000|2024-09-24 16:54:30|173387.5|173257.5|173385.2|173255.2|173387.5|173257.5|173383.8|173253.8|7
1727196880000|2024-09-24 16:54:40|173385.4|173255.4|173392.9|173262.9|173398.6|173277.6|173361.6|173246.3|12
1727196890000|2024-09-24 16:54:50|173392.8|173262.8|173392.8|173262.8|173392.9|173262.9|173392.8|173262.8|3
1727196900000|2024-09-24 16:55:00|173392.6|173262.6|173390.3|173260.3|173392.8|173262.8|173390.3|173260.3|4
1727196910000|2024-09-24 16:55:10|173387.8|173257.8|173388|173258|173388|173258|173387.8|173257.8|2
1727196920000|2024-09-24 16:55:20|173388.1|173258.1|173389.3|173259.3|173390.7|173260.7|173387.7|173257.7|8
1727196930000|2024-09-24 16:55:30|173392.7|173262.7|173392.7|173262.7|173392.7|173262.7|173392.7|173262.7|1
1727196940000|2024-09-24 16:55:40|173392.9|173262.9|173392.8|173262.8|173392.9|173262.9|173392.8|173262.8|2
1727196950000|2024-09-24 16:55:50|173392.6|173262.6|173392.8|173262.8|173392.8|173262.8|173392.6|173262.6|4
1727196960000|2024-09-24 16:56:00|173393|173263|173401.5|173311.5|173401.5|173311.5|173393|173263|7
1727196970000|2024-09-24 16:56:10|173402.9|173312.9|173400.4|173310.4|173402.9|173312.9|173399.9|173309.9|4
1727196980000|2024-09-24 16:56:20|173404|173314|173414.1|173324.1|173416.1|173326.1|173404|173314|4
1727196990000|2024-09-24 16:56:30|173413.3|173323.3|173415.8|173325.8|173415.8|173325.8|173413.3|173323.3|4
1727197000000|2024-09-24 16:56:40|173418.4|173328.4|173416|173326|173418.4|173328.4|173416|173326|4
1727197010000|2024-09-24 16:56:50|173416.6|173326.6|173439.2|173349.2|173439.2|173349.2|173416.6|173326.6|5
1727197030000|2024-09-24 16:57:10|173441.3|173351.3|173441.3|173351.3|173441.3|173351.3|173441.3|173351.3|1
1727197040000|2024-09-24 16:57:20|173439.2|173349.2|173439.7|173349.7|173443.5|173353.5|173439.2|173349.2|4
1727197050000|2024-09-24 16:57:30|173440.8|173350.8|173441.2|173351.2|173441.4|173351.4|173440.8|173350.8|4
1727197060000|2024-09-24 16:57:40|173441.1|173351.1|173441.1|173351.1|173441.1|173351.1|173441.1|173351.1|1
1727197070000|2024-09-24 16:57:50|173435.6|173345.6|173439.2|173349.2|173441.1|173351.1|173435.6|173345.6|6
1727197080000|2024-09-24 16:58:00|173439.9|173349.9|173440.1|173350.1|173440.2|173350.2|173439.9|173349.9|3
1727197090000|2024-09-24 16:58:10|173439.9|173349.9|173440.2|173350.2|173440.5|173350.5|173439.9|173349.9|4
1727197100000|2024-09-24 16:58:20|173440.1|173350.1|173438.6|173348.6|173440.1|173350.1|173438.6|173348.6|2
1727197120000|2024-09-24 16:58:40|173439.9|173349.9|173440.4|173350.4|173440.4|173350.4|173439.9|173349.9|2
1727197140000|2024-09-24 16:59:00|173440.9|173350.9|173440.9|173350.9|173440.9|173350.9|173440.9|173350.9|1
1727197150000|2024-09-24 16:59:10|173440.8|173350.8|173439.6|173349.6|173440.8|173350.8|173439.6|173349.6|2
1727197180000|2024-09-24 16:59:40|173439.5|173349.5|173441.6|173351.6|173443.9|173353.9|173439.5|173349.5|7
1727197200000|2024-09-24 17:00:00|173443.9|173353.9|173441.1|173351.1|173444|173354|173441.1|173351.1|5
1727197210000|2024-09-24 17:00:10|173441.2|173351.2|173441.1|173351.1|173443.5|173353.5|173441.1|173351.1|5
1727197220000|2024-09-24 17:00:20|173441.2|173351.2|173441.2|173351.2|173441.2|173351.2|173441.2|173351.2|1
1727197230000|2024-09-24 17:00:30|173440.1|173350.1|173439.8|173349.8|173441.4|173351.4|173439.8|173349.8|4
1727197250000|2024-09-24 17:00:50|173440.4|173350.4|173443.5|173353.5|173443.5|173353.5|173440.4|173350.4|3
1727197260000|2024-09-24 17:01:00|173440.2|173350.2|173439.5|173349.5|173440.2|173350.2|173435.3|173345.3|5
1727197270000|2024-09-24 17:01:10|173439.6|173349.6|173439.6|173349.6|173440.6|173350.6|173439.4|173349.4|6
1727197280000|2024-09-24 17:01:20|173439.5|173349.5|173439.5|173349.5|173439.5|173349.5|173439.5|173349.5|1
1727197290000|2024-09-24 17:01:30|173441.3|173351.3|173443.3|173353.3|173443.3|173353.3|173441.3|173351.3|2
1727197300000|2024-09-24 17:01:40|173443.2|173353.2|173440|173350|173443.3|173353.3|173440|173350|4
1727197320000|2024-09-24 17:02:00|173439.7|173349.7|173441|173351|173441|173351|173439.6|173349.6|3
1727197330000|2024-09-24 17:02:10|173439.9|173349.9|173441.9|173351.9|173443.2|173353.2|173439.9|173349.9|5
1727197340000|2024-09-24 17:02:20|173441.4|173351.4|173441.3|173351.3|173441.4|173351.4|173441.2|173351.2|3
1727197350000|2024-09-24 17:02:30|173441.4|173351.4|173441.4|173351.4|173441.4|173351.4|173441.4|173351.4|1
1727197360000|2024-09-24 17:02:40|173441.5|173351.5|173441.8|173351.8|173441.8|173351.8|173441.5|173351.5|2
1727197370000|2024-09-24 17:02:50|173441|173351|173441.4|173351.4|173441.6|173351.6|173441|173351|3
1727197380000|2024-09-24 17:03:00|173436.7|173346.7|173441.5|173351.5|173441.5|173351.5|173436.7|173346.7|3
1727197390000|2024-09-24 17:03:10|173441.6|173351.6|173441.6|173351.6|173441.6|173351.6|173441.6|173351.6|1
1727197420000|2024-09-24 17:03:40|173441.5|173351.5|173441.5|173351.5|173441.5|173351.5|173441.5|173351.5|1
1727197430000|2024-09-24 17:03:50|173441.6|173351.6|173441.6|173351.6|173441.7|173351.7|173441.6|173351.6|3
1727197440000|2024-09-24 17:04:00|173441.7|173351.7|173441.7|173351.7|173441.7|173351.7|173441.7|173351.7|1
1727197460000|2024-09-24 17:04:20|173441.4|173351.4|173441.8|173351.8|173441.8|173351.8|173441.4|173351.4|2
1727197470000|2024-09-24 17:04:30|173443.3|173353.3|173443.3|173353.3|173443.3|173353.3|173443.3|173353.3|1
1727197480000|2024-09-24 17:04:40|173445|173355|173441.1|173351.1|173445|173355|173441.1|173351.1|3
1727197490000|2024-09-24 17:04:50|173441.6|173351.6|173458.7|173368.7|173469.5|173379.5|173441.3|173351.3|5
1727197500000|2024-09-24 17:05:00|173462.2|173372.2|173460.9|173370.9|173462.2|173372.2|173457.9|173367.9|5
1727197510000|2024-09-24 17:05:10|173461|173371|173527.8|173437.8|173527.8|173437.8|173461|173371|11
1727197520000|2024-09-24 17:05:20|173524.4|173434.4|173520|173430|173525.7|173435.7|173520|173430|11
1727197530000|2024-09-24 17:05:30|173519.9|173429.9|173516.2|173426.2|173520|173430|173516.2|173426.2|3
1727197540000|2024-09-24 17:05:40|173515.3|173425.3|173515.3|173425.3|173515.3|173425.3|173515.3|173425.3|1
1727197550000|2024-09-24 17:05:50|173515.5|173425.5|173516.7|173426.7|173516.7|173426.7|173515.5|173425.5|2
1727197560000|2024-09-24 17:06:00|173517.6|173427.6|173517.3|173427.3|173517.6|173427.6|173517.3|173427.3|3
1727197570000|2024-09-24 17:06:10|173517.8|173427.8|173517|173427|173517.8|173427.8|173511.1|173421.1|9
1727197580000|2024-09-24 17:06:20|173517.1|173427.1|173514|173424|173517.1|173427.1|173514|173424|3
1727197590000|2024-09-24 17:06:30|173517.1|173427.1|173478.5|173388.5|173517.4|173427.4|173477.4|173371.2|9
1727197600000|2024-09-24 17:06:40|173477.4|173387.4|173474.7|173384.7|173478.8|173388.8|173473.8|173383.8|12
1727197610000|2024-09-24 17:06:50|173478.1|173388.1|173483.7|173393.7|173491.6|173401.6|173478.1|173388.1|11
1727197620000|2024-09-24 17:07:00|173479.8|173389.8|173482.1|173392.1|173482.5|173392.5|173479.8|173389.8|6
1727197630000|2024-09-24 17:07:10|173478.1|173388.1|173480.8|173390.8|173482|173392|173475.4|173385.4|6
1727197640000|2024-09-24 17:07:20|173481.7|173391.7|173479.1|173389.1|173483.5|173393.5|173479.1|173389.1|7
1727197650000|2024-09-24 17:07:30|173477.1|173387.1|173478.6|173388.6|173479.2|173389.2|173477.1|173387.1|3
1727197660000|2024-09-24 17:07:40|173479.5|173389.5|173485.4|173395.4|173507.5|173401.5|173479.5|173377.2|8
1727197670000|2024-09-24 17:07:50|173485.5|173395.5|173514.5|173384.5|173514.5|173399.2|173482.2|173369.6|10
1727197680000|2024-09-24 17:08:00|173489.8|173399.8|173490.7|173400.7|173494.5|173404.5|173489.8|173399.8|7
1727197690000|2024-09-24 17:08:10|173487.1|173397.1|173484.8|173394.8|173494.2|173404.2|173484.5|173394.5|10
1727197700000|2024-09-24 17:08:20|173485.1|173395.1|173490.8|173400.8|173492.3|173402.3|173485.1|173395.1|8
1727197710000|2024-09-24 17:08:30|173491.2|173401.2|173491.7|173401.7|173491.7|173401.7|173491.2|173401.2|4
1727197720000|2024-09-24 17:08:40|173491.9|173401.9|173492|173402|173492|173402|173491.6|173401.6|4
1727197730000|2024-09-24 17:08:50|173483.5|173393.5|173483.5|173393.5|173483.5|173393.5|173483.5|173393.5|1
1727197740000|2024-09-24 17:09:00|173483.3|173393.3|173491.9|173401.9|173491.9|173401.9|173483.2|173393.2|5
1727197750000|2024-09-24 17:09:10|173490.7|173400.7|173491.8|173401.8|173492.7|173402.7|173490.7|173400.7|7
1727197760000|2024-09-24 17:09:20|173492.7|173402.7|173492.7|173402.7|173492.7|173402.7|173492.7|173402.7|1
1727197770000|2024-09-24 17:09:30|173492.6|173402.6|173505.9|173375.9|173505.9|173402.7|173479.4|173365.6|16
1727197780000|2024-09-24 17:09:40|173502.9|173372.9|173514.7|173384.7|173514.7|173384.7|173502.9|173372.9|7
1727197790000|2024-09-24 17:09:50|173515|173385|173523|173393|173526.3|173411.5|173501.5|173385|6
1727197800000|2024-09-24 17:10:00|173522.9|173392.9|173514.2|173384.2|173522.9|173392.9|173514.2|173384.2|7
1727197810000|2024-09-24 17:10:10|173514|173384|173513.6|173383.6|173514|173384|173513.6|173383.6|2
1727197820000|2024-09-24 17:10:20|173512|173382|173513.1|173383.1|173515.1|173385.1|173512|173382|6
1727197830000|2024-09-24 17:10:30|173491.8|173401.8|173491.8|173401.8|173491.8|173401.8|173489.5|173399.5|5
1727197840000|2024-09-24 17:10:40|173489.9|173399.9|173493.6|173403.6|173501|173411|173489.9|173399.9|6
1727197850000|2024-09-24 17:10:50|173493.4|173403.4|173497.4|173407.4|173497.4|173407.4|173491.9|173401.9|3
1727197860000|2024-09-24 17:11:00|173497.7|173407.7|173498.3|173408.3|173498.3|173408.3|173497.5|173407.5|3
1727197880000|2024-09-24 17:11:20|173489.5|173399.5|173489.7|173399.7|173489.7|173399.7|173489.5|173399.5|2
1727197890000|2024-09-24 17:11:30|173492.6|173402.6|173493.3|173403.3|173493.5|173403.5|173492.6|173402.6|3
1727197900000|2024-09-24 17:11:40|173493.5|173403.5|173493.6|173403.6|173493.6|173403.6|173493|173403|3
1727197910000|2024-09-24 17:11:50|173500.8|173410.8|173501.1|173411.1|173501.1|173411.1|173500.8|173410.8|3
1727197920000|2024-09-24 17:12:00|173500.9|173410.9|173497.4|173407.4|173500.9|173410.9|173497.4|173407.4|2
1727197930000|2024-09-24 17:12:10|173497.1|173407.1|173497.3|173407.3|173497.4|173407.4|173497.1|173407.1|4
1727197940000|2024-09-24 17:12:20|173497|173407|173500.7|173410.7|173501.1|173411.1|173497|173407|4
1727197950000|2024-09-24 17:12:30|173500.9|173410.9|173519.2|173389.2|173522.4|173411.2|173497.1|173389.2|7
1727197960000|2024-09-24 17:12:40|173519.6|173389.6|173520.1|173390.1|173520.1|173390.1|173519.6|173389.6|4
1727197970000|2024-09-24 17:12:50|173519.9|173389.9|173520.1|173390.1|173520.1|173390.1|173519.9|173389.9|2
1727197980000|2024-09-24 17:13:00|173525|173395|173522.1|173392.1|173525|173395|173522.1|173392.1|4
1727197990000|2024-09-24 17:13:10|173509|173379|173514.9|173384.9|173517.6|173387.6|173509|173379|4
1727198000000|2024-09-24 17:13:20|173514.6|173384.6|173515.3|173385.3|173517.8|173387.8|173514.5|173384.5|6
1727198010000|2024-09-24 17:13:30|173517|173387|173515.1|173385.1|173522|173392|173515.1|173385.1|4
1727198020000|2024-09-24 17:13:40|173517|173387|173515.7|173385.7|173519.5|173389.5|173515.4|173385.4|5
1727198030000|2024-09-24 17:13:50|173518|173388|173517.8|173387.8|173522.7|173392.7|173517.8|173387.8|4
1727198040000|2024-09-24 17:14:00|173517.4|173387.4|173517.4|173387.4|173518.6|173388.6|173517.4|173387.4|3
1727198060000|2024-09-24 17:14:20|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|1
1727198070000|2024-09-24 17:14:30|173493.2|173403.2|173494.5|173404.5|173494.5|173404.5|173490.2|173400.2|5
1727198080000|2024-09-24 17:14:40|173493.8|173403.8|173517.6|173387.6|173517.6|173403.8|173492.5|173382.5|7
1727198090000|2024-09-24 17:14:50|173513.7|173383.7|173517|173387|173517.5|173387.5|173513.7|173383.7|6
1727198100000|2024-09-24 17:15:00|173515.7|173385.7|173516.4|173386.4|173517|173387|173515.7|173385.7|3
1727198110000|2024-09-24 17:15:10|173523.2|173393.2|173515.4|173385.4|173523.2|173393.2|173515.4|173385.4|7
1727198120000|2024-09-24 17:15:20|173516.6|173386.6|173516.3|173386.3|173521.9|173391.9|173515.2|173385.2|9
1727198130000|2024-09-24 17:15:30|173515.5|173385.5|173512.4|173382.4|173519.3|173389.3|173511.2|173381.2|13
1727198140000|2024-09-24 17:15:40|173491.8|173401.8|173496.6|173406.6|173496.7|173406.7|173491.8|173401.8|3
1727198150000|2024-09-24 17:15:50|173496.5|173406.5|173515.1|173385.1|173519.2|173406.5|173489.6|173379.8|8
1727198160000|2024-09-24 17:16:00|173518.7|173388.7|173520.7|173390.7|173520.7|173390.7|173518.7|173388.7|3
1727198170000|2024-09-24 17:16:10|173520.8|173390.8|173520.9|173390.9|173520.9|173390.9|173520.8|173390.8|2
1727198180000|2024-09-24 17:16:20|173530.9|173400.9|173536.6|173406.6|173538|173408|173529.5|173399.5|8
1727198190000|2024-09-24 17:16:30|173535.8|173405.8|173523.4|173393.4|173535.8|173418.1|173508.1|173392|6
1727198200000|2024-09-24 17:16:40|173525.8|173395.8|173493.1|173403.1|173525.8|173414.5|173493.1|173382.5|10
1727198210000|2024-09-24 17:16:50|173490.9|173400.9|173489.2|173399.2|173513.1|173405|173489.2|173383.1|6
1727198220000|2024-09-24 17:17:00|173493.3|173403.3|173489.5|173399.5|173493.3|173403.3|173489.2|173399.2|5
1727198230000|2024-09-24 17:17:10|173493.5|173403.5|173509|173379|173509|173403.5|173489.5|173378.9|4
1727198240000|2024-09-24 17:17:20|173508.9|173378.9|173508.2|173378.2|173508.9|173378.9|173506.2|173376.2|4
1727198250000|2024-09-24 17:17:30|173506.2|173376.2|173506.2|173376.2|173506.2|173376.2|173506.2|173376.2|1
1727198260000|2024-09-24 17:17:40|173506|173376|173506|173376|173506|173376|173506|173376|1
1727198270000|2024-09-24 17:17:50|173506.1|173376.1|173502.4|173372.4|173507|173377|173501.6|173371.6|6
1727198280000|2024-09-24 17:18:00|173502.3|173372.3|173502.5|173372.5|173502.5|173372.5|173502.3|173372.3|2
1727198290000|2024-09-24 17:18:10|173502.6|173372.6|173421.4|173331.4|173503.9|173373.9|173420.7|173330.7|11
1727198300000|2024-09-24 17:18:20|173424.5|173334.5|173425.6|173335.6|173428.6|173338.6|173421.4|173331.4|9
1727198310000|2024-09-24 17:18:30|173426.2|173336.2|173429.4|173339.4|173429.4|173339.4|173426.2|173336.2|6
1727198320000|2024-09-24 17:18:40|173441.8|173311.8|173449.1|173319.1|173449.1|173319.1|173441.8|173311.8|6
1727198330000|2024-09-24 17:18:50|173449.2|173319.2|173441.6|173311.6|173449.2|173319.2|173441.6|173311.6|3
1727198340000|2024-09-24 17:19:00|173448.9|173318.9|173441|173311|173448.9|173318.9|173440.3|173310.3|5
1727198350000|2024-09-24 17:19:10|173433.5|173303.5|173448.1|173318.1|173448.2|173318.2|173433.5|173303.5|5
1727198360000|2024-09-24 17:19:20|173445.1|173315.1|173443.4|173313.4|173447.9|173317.9|173443.1|173313.1|6
1727198370000|2024-09-24 17:19:30|173446.5|173316.5|173442.9|173312.9|173447.3|173317.3|173442.9|173312.9|6
1727198380000|2024-09-24 17:19:40|173442.8|173312.8|173443.3|173313.3|173445.1|173315.1|173439.5|173309.5|10
1727198390000|2024-09-24 17:19:50|173425.4|173335.4|173446.5|173316.5|173450.4|173335.4|173425.4|173313.9|14
1727198400000|2024-09-24 17:20:00|173443|173313|173445.1|173315.1|173448.9|173318.9|173443|173313|9
1727198410000|2024-09-24 17:20:10|173445.2|173315.2|173436.4|173306.4|173447|173317|173436.4|173306.4|6
1727198420000|2024-09-24 17:20:20|173445.1|173315.1|173445.8|173315.8|173447.9|173317.9|173442.8|173312.8|13
1727198430000|2024-09-24 17:20:30|173442.5|173312.5|173436.8|173306.8|173442.5|173312.5|173436.8|173306.8|2
1727198440000|2024-09-24 17:20:40|173445.8|173315.8|173443|173313|173448.4|173318.4|173442|173312|7
1727198450000|2024-09-24 17:20:50|173443.7|173313.7|173450.9|173320.9|173451.1|173340.9|173430.9|173313.7|14
1727198460000|2024-09-24 17:21:00|173449.1|173319.1|173450.3|173320.3|173450.9|173339.1|173429.1|173315.1|13
1727198470000|2024-09-24 17:21:10|173449.9|173319.9|173445.9|173315.9|173450.9|173320.9|173442.4|173312.4|6
1727198480000|2024-09-24 17:21:20|173445.4|173315.4|173443.1|173313.1|173446.3|173316.3|173443.1|173313.1|3
1727198490000|2024-09-24 17:21:30|173444.5|173314.5|173439.3|173309.3|173450.3|173335.4|173425.4|173309.3|4
1727198500000|2024-09-24 17:21:40|173436.6|173306.6|173440.6|173310.6|173440.6|173310.6|173433.5|173303.5|6
1727198510000|2024-09-24 17:21:50|173434.9|173304.9|173438.6|173308.6|173440.6|173310.6|173433.5|173303.5|8
1727198520000|2024-09-24 17:22:00|173452.6|173322.6|173450.2|173320.2|173452.6|173322.6|173442.2|173312.2|6
1727198530000|2024-09-24 17:22:10|173442.2|173312.2|173445|173315|173445|173315|173442.2|173312.2|3
1727198540000|2024-09-24 17:22:20|173442.5|173312.5|173440.5|173310.5|173445.7|173315.7|173440.5|173310.5|4
1727198550000|2024-09-24 17:22:30|173440.2|173310.2|173444.6|173314.6|173447.5|173317.5|173440.2|173310.2|10
1727198560000|2024-09-24 17:22:40|173441.3|173311.3|173445.7|173315.7|173445.7|173315.7|173441.3|173311.3|6
1727198570000|2024-09-24 17:22:50|173443.6|173313.6|173443.9|173313.9|173443.9|173313.9|173441.7|173311.7|3
1727198580000|2024-09-24 17:23:00|173454.7|173324.7|173452.6|173322.6|173454.7|173324.7|173443|173313|6
1727198590000|2024-09-24 17:23:10|173445|173315|173444.5|173314.5|173447.7|173317.7|173443.3|173313.3|10
1727198600000|2024-09-24 17:23:20|173447.8|173317.8|173441|173311|173452.3|173322.3|173441|173311|7
1727198610000|2024-09-24 17:23:30|173442.7|173312.7|173449.3|173319.3|173452.5|173322.5|173440.9|173310.9|5
1727198620000|2024-09-24 17:23:40|173442.9|173312.9|173447.1|173317.1|173447.1|173317.1|173442.9|173312.9|2
1727198630000|2024-09-24 17:23:50|173451.7|173321.7|173455.5|173325.5|173457.3|173347|173437|173321.7|7
1727198640000|2024-09-24 17:24:00|173452.8|173322.8|173455.2|173325.2|173460|173346.9|173435.2|173321.8|10
1727198650000|2024-09-24 17:24:10|173460.3|173330.3|173459.6|173329.6|173460.3|173330.3|173455.6|173325.6|3
1727198670000|2024-09-24 17:24:30|173455.6|173325.6|173455.6|173325.6|173455.6|173325.6|173455.6|173325.6|1
1727198680000|2024-09-24 17:24:40|173451.4|173321.4|173460.1|173330.1|173460.1|173354.4|173444.4|173321.4|4
1727198690000|2024-09-24 17:24:50|173460.9|173330.9|173456.5|173326.5|173461.3|173331.3|173456|173326|7
1727198700000|2024-09-24 17:25:00|173459.8|173329.8|173439.5|173349.5|173460.5|173349.5|173435.3|173329.8|11
1727198710000|2024-09-24 17:25:10|173435.6|173345.6|173452|173362|173452|173362|173435.4|173345.4|8
1727198720000|2024-09-24 17:25:20|173444|173354|173441|173351|173444|173354|173436.8|173346.8|4
1727198730000|2024-09-24 17:25:30|173436.8|173346.8|173441|173351|173441|173351|173436.8|173346.8|2
1727198740000|2024-09-24 17:25:40|173436.9|173346.9|173443.6|173353.6|173443.6|173353.6|173436.9|173346.9|4
1727198750000|2024-09-24 17:25:50|173438.3|173348.3|173443.7|173353.7|173443.7|173353.7|173438.3|173348.3|2
1727198760000|2024-09-24 17:26:00|173465.7|173335.7|173445.7|173355.7|173465.7|173355.7|173442.8|173335.7|5
1727198770000|2024-09-24 17:26:10|173446.1|173356.1|173441.3|173351.3|173450.5|173360.5|173441.3|173351.3|8
1727198790000|2024-09-24 17:26:30|173447.1|173357.1|173446.1|173356.1|173447.1|173357.1|173443|173353|6
1727198800000|2024-09-24 17:26:40|173443|173353|173457|173327|173457|173354.7|173434.1|173327|4
1727198810000|2024-09-24 17:26:50|173452.9|173322.9|173442.3|173352.3|173457|173352.3|173439.1|173322.9|5
1727198820000|2024-09-24 17:27:00|173442|173352|173442.3|173352.3|173442.3|173352.3|173441.6|173351.6|4
1727198830000|2024-09-24 17:27:10|173440.2|173350.2|173439.8|173349.8|173447.9|173357.9|173437.2|173347.2|10
1727198840000|2024-09-24 17:27:20|173444.1|173354.1|173442.7|173352.7|173444.3|173354.3|173441.9|173351.9|7
1727198850000|2024-09-24 17:27:30|173442.4|173352.4|173441.9|173351.9|173447.5|173357.5|173441.8|173351.8|5
1727198860000|2024-09-24 17:27:40|173442.3|173352.3|173446.3|173356.3|173446.8|173356.8|173442.3|173352.3|5
1727198870000|2024-09-24 17:27:50|173445.8|173355.8|173442.8|173352.8|173445.8|173355.8|173442.3|173352.3|5
1727198880000|2024-09-24 17:28:00|173443.1|173353.1|173441.9|173351.9|173443.8|173353.8|173441.8|173351.8|7
1727198890000|2024-09-24 17:28:10|173441.8|173351.8|173442.2|173352.2|173444.2|173354.2|173441.8|173351.8|4
1727198900000|2024-09-24 17:28:20|173442.4|173352.4|173442.5|173352.5|173443.3|173353.3|173435.4|173345.4|11
1727198910000|2024-09-24 17:28:30|173438.9|173348.9|173442|173352|173443|173353|173438.9|173348.9|7
1727198920000|2024-09-24 17:28:40|173442.2|173352.2|173443.4|173353.4|173444.1|173354.1|173439.7|173349.7|8
1727198930000|2024-09-24 17:28:50|173442.3|173352.3|173440.4|173350.4|173442.3|173352.3|173440.3|173350.3|5
1727198940000|2024-09-24 17:29:00|173443.9|173353.9|173441.7|173351.7|173444.6|173354.6|173440.4|173350.4|7
1727198950000|2024-09-24 17:29:10|173441|173351|173441.6|173351.6|173443.5|173353.5|173441|173351|5
1727198960000|2024-09-24 17:29:20|173441.2|173351.2|173441.6|173351.6|173444.5|173354.5|173440.1|173350.1|9
1727198970000|2024-09-24 17:29:30|173447.8|173357.8|173438|173348|173447.8|173357.8|173438|173348|9
1727198980000|2024-09-24 17:29:40|173436.3|173346.3|173442.8|173352.8|173442.8|173352.8|173436.3|173346.3|4
1727198990000|2024-09-24 17:29:50|173443|173353|173445.8|173355.8|173445.8|173355.8|173441.2|173351.2|6
1727199000000|2024-09-24 17:30:00|173441.1|173351.1|173443.2|173353.2|173443.2|173353.2|173441.1|173351.1|3
1727199010000|2024-09-24 17:30:10|173443.9|173353.9|173443.4|173353.4|173449.1|173359.1|173443.4|173353.4|8
1727199020000|2024-09-24 17:30:20|173443.2|173353.2|173443.2|173353.2|173443.5|173353.5|173443.2|173353.2|3
1727199030000|2024-09-24 17:30:30|173443.1|173353.1|173443.4|173353.4|173443.5|173353.5|173443.1|173353.1|3
1727199040000|2024-09-24 17:30:40|173435.7|173345.7|173440.3|173350.3|173440.9|173350.9|173435.7|173345.7|6
1727199050000|2024-09-24 17:30:50|173440.1|173350.1|173469.3|173339.3|173469.4|173350.1|173440.1|173329.9|6
1727199060000|2024-09-24 17:31:00|173451.8|173361.8|173451.8|173361.8|173451.8|173361.8|173451.8|173361.8|1
1727199070000|2024-09-24 17:31:10|173454.2|173364.2|173453.1|173363.1|173454.2|173364.2|173452.1|173362.1|3
1727199080000|2024-09-24 17:31:20|173456.9|173366.9|173505.5|173415.5|173512.4|173422.4|173454.4|173364.4|10
1727199100000|2024-09-24 17:31:40|173503.5|173413.5|173508.7|173418.7|173509.2|173419.2|173503.5|173413.5|7
1727199110000|2024-09-24 17:31:50|173510.1|173420.1|173510.1|173420.1|173510.1|173420.1|173510.1|173420.1|1
1727199120000|2024-09-24 17:32:00|173514.3|173424.3|173506.2|173416.2|173514.3|173424.3|173504.2|173414.2|8
1727199130000|2024-09-24 17:32:10|173500.3|173410.3|173500.3|173410.3|173500.3|173410.3|173500.3|173410.3|1
1727199140000|2024-09-24 17:32:20|173499.6|173409.6|173501.1|173411.1|173501.1|173411.1|173499.6|173409.6|6
1727199150000|2024-09-24 17:32:30|173502.8|173412.8|173499.6|173409.6|173502.8|173412.8|173499.6|173409.6|3
1727199160000|2024-09-24 17:32:40|173496.1|173406.1|173496.1|173406.1|173496.1|173406.1|173496.1|173406.1|1
1727199180000|2024-09-24 17:33:00|173503.1|173413.1|173505.1|173415.1|173506|173416|173501.6|173411.6|13
1727199190000|2024-09-24 17:33:10|173506.9|173416.9|173500.8|173410.8|173506.9|173416.9|173499.4|173409.4|13
1727199200000|2024-09-24 17:33:20|173500.4|173410.4|173501.7|173411.7|173503.1|173413.1|173500.4|173410.4|6
1727199210000|2024-09-24 17:33:30|173500.4|173410.4|173492.7|173402.7|173503|173413|173492.7|173402.7|6
1727199220000|2024-09-24 17:33:40|173494.6|173404.6|173494.6|173404.6|173497|173407|173494.6|173404.6|5
1727199230000|2024-09-24 17:33:50|173494.5|173404.5|173491.7|173401.7|173494.8|173404.8|173491.7|173401.7|4
1727199250000|2024-09-24 17:34:10|173491.4|173401.4|173491.5|173401.5|173492.7|173402.7|173491.1|173401.1|8
1727199260000|2024-09-24 17:34:20|173491.2|173401.2|173494.4|173404.4|173494.4|173404.4|173491.2|173401.2|2
1727199290000|2024-09-24 17:34:50|173491.1|173401.1|173489.9|173399.9|173491.1|173401.1|173489.4|173399.4|5
1727199300000|2024-09-24 17:35:00|173491.2|173401.2|173494.1|173404.1|173496.2|173406.2|173491.2|173401.2|9
1727199310000|2024-09-24 17:35:10|173492|173402|173493.6|173403.6|173494.1|173404.1|173492|173402|4
1727199320000|2024-09-24 17:35:20|173494.8|173404.8|173493.7|173403.7|173494.8|173404.8|173493.6|173403.6|6
1727199330000|2024-09-24 17:35:30|173494.5|173404.5|173449.8|173319.8|173494.5|173404.5|173427.4|173319.8|12
1727199340000|2024-09-24 17:35:40|173449.2|173319.2|173455.5|173325.5|173458.3|173328.3|173449.2|173319.2|4
1727199350000|2024-09-24 17:35:50|173449.8|173319.8|173449.6|173319.6|173455.6|173325.6|173449.6|173319.6|6
1727199360000|2024-09-24 17:36:00|173452.7|173322.7|173448.1|173318.1|173452.7|173322.7|173447.5|173317.5|5
1727199370000|2024-09-24 17:36:10|173451.9|173321.9|173451.8|173321.8|173453.7|173323.7|173448.7|173318.7|6
1727199380000|2024-09-24 17:36:20|173448.7|173318.7|173450.3|173320.3|173450.3|173320.3|173448.7|173318.7|2
1727199390000|2024-09-24 17:36:30|173452.7|173322.7|173443.2|173313.2|173453.2|173323.2|173443.2|173313.2|5
1727199400000|2024-09-24 17:36:40|173443.5|173313.5|173446.8|173316.8|173449.9|173319.9|173443.5|173313.5|5
1727199410000|2024-09-24 17:36:50|173435.4|173305.4|173423.8|173333.8|173450.2|173333.8|173422.7|173305.4|4
1727199420000|2024-09-24 17:37:00|173427.9|173337.9|173428.5|173338.5|173439.4|173339.5|173423|173309.4|5
1727199430000|2024-09-24 17:37:10|173426|173336|173441.2|173311.2|173455.5|173340.8|173420.5|173311.1|14
1727199440000|2024-09-24 17:37:20|173441.1|173311.1|173446.6|173316.6|173448.1|173318.1|173441.1|173311.1|5
1727199450000|2024-09-24 17:37:30|173450.7|173320.7|173440.9|173310.9|173450.7|173320.7|173440.9|173310.9|2
1727199460000|2024-09-24 17:37:40|173442.9|173312.9|173442.9|173312.9|173443|173313|173442.9|173312.9|3
1727199470000|2024-09-24 17:37:50|173436.1|173306.1|173436.3|173306.3|173436.4|173306.4|173436.1|173306.1|4
1727199480000|2024-09-24 17:38:00|173447.7|173317.7|173423.8|173333.8|173447.7|173333.8|173423.8|173317.7|2
1727199490000|2024-09-24 17:38:10|173428.4|173338.4|173431.5|173341.5|173431.5|173341.5|173428.4|173338.4|4
1727199500000|2024-09-24 17:38:20|173452.4|173322.4|173453.8|173323.8|173455.3|173325.3|173443.8|173313.8|11
1727199510000|2024-09-24 17:38:30|173451.8|173321.8|173451.8|173321.8|173451.8|173321.8|173451.8|173321.8|1
1727199520000|2024-09-24 17:38:40|173455.5|173325.5|173471.7|173341.7|173482.7|173371.8|173455.5|173325.5|13
1727199530000|2024-09-24 17:38:50|173482.9|173352.9|173478|173348|173485.2|173355.2|173469.5|173339.5|26
1727199540000|2024-09-24 17:39:00|173483.2|173353.2|173483.8|173353.8|173483.8|173353.8|173476.9|173346.9|4
1727199550000|2024-09-24 17:39:10|173477.1|173347.1|173478.4|173348.4|173480.5|173350.5|173473.5|173343.5|5
1727199560000|2024-09-24 17:39:20|173479.2|173349.2|173478.3|173348.3|173479.2|173349.2|173475.1|173345.1|3
1727199590000|2024-09-24 17:39:50|173476.1|173346.1|173476.1|173346.1|173476.1|173346.1|173476.1|173346.1|1
1727199600000|2024-09-24 17:40:00|173481.2|173351.2|173481.2|173351.2|173481.2|173351.2|173481.2|173351.2|1
1727199610000|2024-09-24 17:40:10|173477.5|173347.5|173481.8|173351.8|173486|173356|173477.5|173347.5|8
1727199620000|2024-09-24 17:40:20|173477.3|173347.3|173476.7|173346.7|173477.3|173347.3|173474.8|173344.8|9
1727199640000|2024-09-24 17:40:40|173470.5|173340.5|173471|173341|173471.4|173341.4|173462.5|173332.5|11
1727199650000|2024-09-24 17:40:50|173474|173344|173474|173344|173476.9|173346.9|173470.9|173340.9|7
1727199660000|2024-09-24 17:41:00|173477.8|173347.8|173469.2|173339.2|173477.8|173347.8|173465.3|173335.3|7
1727199670000|2024-09-24 17:41:10|173471.2|173341.2|173473.1|173343.1|173480|173350|173468.7|173338.7|9
1727199680000|2024-09-24 17:41:20|173478.7|173348.7|173482.5|173352.5|173487|173357|173472.7|173342.7|9
1727199690000|2024-09-24 17:41:30|173485.1|173355.1|173485.1|173355.1|173485.1|173355.1|173485.1|173355.1|1
1727199700000|2024-09-24 17:41:40|173482.5|173352.5|173482.5|173352.5|173482.5|173352.5|173482.5|173352.5|1
1727199710000|2024-09-24 17:41:50|173481.7|173351.7|173467.5|173337.5|173481.7|173351.7|173462.8|173332.8|5
1727199720000|2024-09-24 17:42:00|173466.3|173336.3|173483.6|173353.6|173483.6|173353.6|173466.3|173336.3|5
1727199730000|2024-09-24 17:42:10|173479.1|173349.1|173473.1|173343.1|173479.1|173349.1|173467.4|173337.4|7
1727199740000|2024-09-24 17:42:20|173465.3|173335.3|173460.8|173330.8|173471.3|173341.3|173460.8|173330.8|6
1727199750000|2024-09-24 17:42:30|173463.7|173333.7|173460.8|173330.8|173468.9|173338.9|173456.6|173326.6|21
1727199760000|2024-09-24 17:42:40|173461.2|173331.2|173458|173328|173469.1|173339.1|173450.2|173320.2|16
1727199770000|2024-09-24 17:42:50|173456.5|173326.5|173447.9|173317.9|173458.5|173328.5|173447.9|173317.9|15
1727199780000|2024-09-24 17:43:00|173455|173325|173450.3|173320.3|173456|173326|173448.3|173318.3|12
1727199790000|2024-09-24 17:43:10|173448.2|173318.2|173451.6|173321.6|173454.5|173324.5|173448.2|173318.2|3
1727199800000|2024-09-24 17:43:20|173441.4|173311.4|173437.8|173307.8|173444.2|173314.2|173437.8|173307.8|9
1727199810000|2024-09-24 17:43:30|173438.2|173308.2|173445.8|173315.8|173452.9|173322.9|173437.8|173307.8|9
1727199820000|2024-09-24 17:43:40|173451.2|173321.2|173453.2|173323.2|173453.2|173323.2|173445.8|173315.8|3
1727199840000|2024-09-24 17:44:00|173452.4|173322.4|173450.1|173320.1|173456.3|173326.3|173447|173317|19
1727199850000|2024-09-24 17:44:10|173446.7|173316.7|173446.7|173316.7|173446.7|173316.7|173444.4|173314.4|5
1727199860000|2024-09-24 17:44:20|173447.9|173317.9|173444.4|173314.4|173447.9|173317.9|173444.4|173314.4|2
1727199870000|2024-09-24 17:44:30|173451.4|173321.4|173451.4|173321.4|173453.6|173323.6|173451.4|173321.4|3
1727199880000|2024-09-24 17:44:40|173444.9|173314.9|173436.9|173306.9|173445.3|173315.3|173434.3|173304.3|7
1727199890000|2024-09-24 17:44:50|173440.5|173310.5|173454.3|173324.3|173457.8|173327.8|173440.5|173310.5|7
1727199900000|2024-09-24 17:45:00|173458.3|173328.3|173446.7|173316.7|173458.8|173328.8|173444.6|173314.6|15
1727199910000|2024-09-24 17:45:10|173449.8|173319.8|173446.8|173316.8|173456.3|173326.3|173446.1|173316.1|5
1727199920000|2024-09-24 17:45:20|173452.1|173322.1|173455.3|173325.3|173455.7|173325.7|173445.9|173315.9|21
1727199930000|2024-09-24 17:45:30|173455.5|173325.5|173455.2|173325.2|173455.5|173325.5|173454.5|173324.5|5
1727199940000|2024-09-24 17:45:40|173451.3|173321.3|173450.8|173320.8|173453.8|173323.8|173446.4|173316.4|15
1727199950000|2024-09-24 17:45:50|173448.7|173318.7|173454.9|173324.9|173457|173327|173445.4|173315.4|21
1727199960000|2024-09-24 17:46:00|173453.7|173323.7|173453.7|173323.7|173454.4|173324.4|173445.9|173315.9|19
1727199970000|2024-09-24 17:46:10|173446|173316|173450.7|173320.7|173461.4|173331.4|173446|173316|20
1727199980000|2024-09-24 17:46:20|173448.6|173318.6|173450.6|173320.6|173455.5|173325.5|173448.3|173318.3|13
1727199990000|2024-09-24 17:46:30|173450.5|173320.5|173457.1|173327.1|173457.1|173327.1|173450.3|173320.3|9
1727200000000|2024-09-24 17:46:40|173456.9|173326.9|173453|173323|173461.5|173331.5|173453|173323|11
1727200010000|2024-09-24 17:46:50|173457.2|173327.2|173452|173322|173457.2|173327.2|173451.6|173321.6|5
1727200020000|2024-09-24 17:47:00|173455.6|173325.6|173457.2|173327.2|173460.8|173330.8|173453.5|173323.5|7
1727200030000|2024-09-24 17:47:10|173459.1|173329.1|173454.8|173324.8|173459.1|173329.1|173452.8|173322.8|5
1727200040000|2024-09-24 17:47:20|173452.8|173322.8|173448.9|173318.9|173456.8|173326.8|173448.9|173318.9|6
1727200050000|2024-09-24 17:47:30|173446.6|173316.6|173449.1|173319.1|173454.1|173324.1|173446.4|173316.4|8
1727200060000|2024-09-24 17:47:40|173445.6|173315.6|173452.9|173322.9|173452.9|173322.9|173445.6|173315.6|3
1727200070000|2024-09-24 17:47:50|173450.7|173320.7|173450|173320|173450.9|173333.8|173423.8|173302.8|9
1727200080000|2024-09-24 17:48:00|173452.5|173322.5|173452.9|173322.9|173453.2|173323.2|173445.9|173315.9|8
1727200090000|2024-09-24 17:48:10|173454|173324|173453.9|173323.9|173458.8|173328.8|173446.1|173316.1|15
1727200100000|2024-09-24 17:48:20|173454.6|173324.6|173456.5|173326.5|173456.5|173326.5|173454.3|173324.3|3
1727200110000|2024-09-24 17:48:30|173450.9|173320.9|173450.9|173320.9|173450.9|173320.9|173450.9|173320.9|1
1727200120000|2024-09-24 17:48:40|173457.5|173327.5|173452.8|173322.8|173458.2|173328.2|173446.7|173316.7|7
1727200140000|2024-09-24 17:49:00|173455.7|173325.7|173457.6|173327.6|173458.6|173328.6|173450.2|173320.2|6
1727200150000|2024-09-24 17:49:10|173452.2|173322.2|173456.7|173326.7|173456.7|173326.7|173452.2|173322.2|6
1727200160000|2024-09-24 17:49:20|173456.8|173326.8|173451.4|173321.4|173456.8|173326.8|173447.4|173317.4|5
1727200180000|2024-09-24 17:49:40|173453.3|173323.3|173448.7|173318.7|173457.4|173327.4|173448.7|173318.7|7
1727200190000|2024-09-24 17:49:50|173455.4|173325.4|173455.4|173325.4|173455.4|173325.4|173448.7|173318.7|3
1727200200000|2024-09-24 17:50:00|173459.4|173329.4|173456.8|173326.8|173459.4|173329.4|173445.7|173315.7|11
1727200210000|2024-09-24 17:50:10|173448.9|173318.9|173452.1|173322.1|173452.1|173322.1|173446.5|173316.5|3
1727200220000|2024-09-24 17:50:20|173453.9|173323.9|173446.5|173316.5|173453.9|173323.9|173446.5|173316.5|5
1727200230000|2024-09-24 17:50:30|173452.1|173322.1|173448.8|173318.8|173457.2|173327.2|173446.3|173316.3|8
1727200240000|2024-09-24 17:50:40|173457|173327|173457|173327|173457|173327|173457|173327|1
1727200250000|2024-09-24 17:50:50|173457.9|173327.9|173456.7|173326.7|173457.9|173327.9|173453.5|173323.5|5
1727200260000|2024-09-24 17:51:00|173457.4|173327.4|173457.4|173327.4|173457.4|173327.4|173457.4|173327.4|1
1727200270000|2024-09-24 17:51:10|173463.8|173333.8|173446.5|173316.5|173463.8|173333.8|173446.5|173316.5|6
1727200280000|2024-09-24 17:51:20|173453.8|173323.8|173452.6|173322.6|173453.8|173323.8|173452.6|173322.6|2
1727200290000|2024-09-24 17:51:30|173453.8|173323.8|173453.8|173323.8|173453.8|173323.8|173453.8|173323.8|1
1727200300000|2024-09-24 17:51:40|173452.6|173322.6|173448.8|173318.8|173452.6|173322.6|173448.8|173318.8|2
1727200310000|2024-09-24 17:51:50|173440.6|173310.6|173448.4|173318.4|173450.1|173320.1|173439.2|173309.2|5
1727200320000|2024-09-24 17:52:00|173447.1|173317.1|173451.1|173321.1|173456.3|173326.3|173447.1|173317.1|8
1727200330000|2024-09-24 17:52:10|173454.4|173324.4|173454.4|173324.4|173454.4|173324.4|173454.4|173324.4|1
1727200340000|2024-09-24 17:52:20|173456|173326|173456|173326|173456|173326|173453.9|173323.9|3
1727200350000|2024-09-24 17:52:30|173455.9|173325.9|173453.7|173323.7|173455.9|173325.9|173453.7|173323.7|2
1727200360000|2024-09-24 17:52:40|173449.7|173319.7|173449.7|173319.7|173449.7|173319.7|173449.7|173319.7|1
1727200370000|2024-09-24 17:52:50|173450.5|173320.5|173450.7|173320.7|173451.8|173321.8|173448|173318|5
1727200380000|2024-09-24 17:53:00|173451.5|173321.5|173456.6|173326.6|173456.6|173326.6|173437|173307|9
1727200390000|2024-09-24 17:53:10|173454.5|173324.5|173453.1|173323.1|173454.7|173324.7|173450.9|173320.9|7
1727200400000|2024-09-24 17:53:20|173451.2|173321.2|173451.2|173321.2|173451.2|173321.2|173451.2|173321.2|1
1727200410000|2024-09-24 17:53:30|173448.6|173318.6|173450.6|173320.6|173451.5|173321.5|173448.4|173318.4|11
1727200420000|2024-09-24 17:53:40|173448.4|173318.4|173450.4|173320.4|173450.4|173320.4|173448.4|173318.4|2
1727200430000|2024-09-24 17:53:50|173448.4|173318.4|173445.9|173315.9|173454.2|173324.2|173445.9|173315.9|10
1727200440000|2024-09-24 17:54:00|173446.7|173316.7|173441.8|173311.8|173446.7|173316.7|173441.8|173311.8|2
1727200450000|2024-09-24 17:54:10|173444.1|173314.1|173443.8|173313.8|173444.1|173314.1|173442.8|173312.8|3
1727200460000|2024-09-24 17:54:20|173411.8|173321.8|173412.1|173322.1|173412.1|173322.1|173411.8|173321.8|2
1727200470000|2024-09-24 17:54:30|173411.8|173321.8|173415.1|173325.1|173417|173327|173411.8|173321.8|7
1727200480000|2024-09-24 17:54:40|173412.1|173322.1|173428.7|173298.7|173437.2|173324.8|173409.6|173298.7|6
1727200490000|2024-09-24 17:54:50|173437.2|173307.2|173415.5|173325.5|173437.2|173329.1|173412.1|173298.9|9
1727200500000|2024-09-24 17:55:00|173418.6|173328.6|173425.2|173335.2|173434.8|173335.2|173412.5|173303.1|12
1727200510000|2024-09-24 17:55:10|173422.7|173332.7|173432.2|173342.2|173444.5|173342.2|173422.4|173314.5|14
1727200520000|2024-09-24 17:55:20|173432|173342|173432.2|173342.2|173432.2|173342.2|173432|173342|3
1727200530000|2024-09-24 17:55:30|173431.6|173341.6|173428.1|173338.1|173431.6|173341.6|173428.1|173338.1|2
1727200540000|2024-09-24 17:55:40|173426.9|173336.9|173429.2|173339.2|173432.6|173342.6|173426.9|173336.9|9
1727200550000|2024-09-24 17:55:50|173427.9|173337.9|173427.9|173337.9|173427.9|173337.9|173426.7|173336.7|3
1727200560000|2024-09-24 17:56:00|173429.3|173339.3|173417.2|173327.2|173444.2|173339.3|173414|173305.2|10
1727200570000|2024-09-24 17:56:10|173437.1|173307.1|173441.3|173311.3|173441.3|173311.3|173437.1|173307.1|8
1727200600000|2024-09-24 17:56:40|173443.2|173313.2|173414.3|173324.3|173443.3|173329.2|173414.3|173311.3|7
1727200610000|2024-09-24 17:56:50|173419.6|173329.6|173419.6|173329.6|173419.6|173329.6|173419.6|173329.6|1
1727200620000|2024-09-24 17:57:00|173423.4|173333.4|173425.7|173335.7|173425.7|173335.7|173423.4|173333.4|3
1727200630000|2024-09-24 17:57:10|173447.8|173317.8|173446|173316|173447.8|173317.8|173446|173316|2
1727200640000|2024-09-24 17:57:20|173440|173310|173448|173318|173448|173318|173440|173310|2
1727200650000|2024-09-24 17:57:30|173443.9|173313.9|173445.9|173315.9|173445.9|173315.9|173439.6|173309.6|8
1727200660000|2024-09-24 17:57:40|173444|173314|173440.4|173310.4|173444|173314|173433.3|173303.3|8
1727200670000|2024-09-24 17:57:50|173440.1|173310.1|173439.1|173309.1|173440.4|173310.4|173438.6|173308.6|7
1727200680000|2024-09-24 17:58:00|173442.1|173312.1|173441.1|173311.1|173442.1|173312.1|173441.1|173311.1|2
1727200690000|2024-09-24 17:58:10|173443.6|173313.6|173443.6|173313.6|173443.6|173313.6|173440.8|173310.8|3
1727200700000|2024-09-24 17:58:20|173440.8|173310.8|173440.8|173310.8|173440.8|173310.8|173440.8|173310.8|1
1727200710000|2024-09-24 17:58:30|173436.3|173306.3|173436.3|173306.3|173436.3|173306.3|173436.3|173306.3|1
1727200730000|2024-09-24 17:58:50|173441.8|173311.8|173441.8|173311.8|173441.8|173311.8|173441.8|173311.8|1
1727200740000|2024-09-24 17:59:00|173440.9|173310.9|173437.8|173307.8|173440.9|173310.9|173437.8|173307.8|5
1727200750000|2024-09-24 17:59:10|173442.2|173312.2|173442.2|173312.2|173442.2|173312.2|173442.2|173312.2|1
1727200770000|2024-09-24 17:59:30|173437.7|173307.7|173437.7|173307.7|173437.7|173307.7|173437.7|173307.7|1
1727200780000|2024-09-24 17:59:40|173433.3|173303.3|173433.3|173303.3|173433.3|173303.3|173433.3|173303.3|1
1727200790000|2024-09-24 17:59:50|173430.5|173300.5|173435.2|173305.2|173435.5|173305.5|173430.5|173300.5|5
1727200800000|2024-09-24 18:00:00|173432.9|173302.9|173432.5|173302.5|173435.2|173305.2|173431.2|173301.2|7
1727200810000|2024-09-24 18:00:10|173435.2|173305.2|173429.3|173299.3|173435.2|173305.2|173429.3|173299.3|8
1727200820000|2024-09-24 18:00:20|173430.7|173300.7|173436.5|173306.5|173436.5|173306.5|173430.7|173300.7|2
1727200830000|2024-09-24 18:00:30|173434.5|173304.5|173434.5|173304.5|173434.5|173304.5|173434.5|173304.5|1
1727200840000|2024-09-24 18:00:40|173430.9|173300.9|173430.9|173300.9|173430.9|173300.9|173430.9|173300.9|1
1727200850000|2024-09-24 18:00:50|173428.5|173298.5|173426|173296|173428.5|173298.5|173426|173296|2
1727200860000|2024-09-24 18:01:00|173434.8|173304.8|173412.7|173282.7|173434.8|173304.8|173412.6|173282.6|8
1727200870000|2024-09-24 18:01:10|173413.1|173283.1|173412.9|173282.9|173415.1|173285.1|173412.9|173282.9|6
1727200880000|2024-09-24 18:01:20|173413|173283|173410.9|173320.9|173415|173322.8|173400.7|173283|7
1727200890000|2024-09-24 18:01:30|173427.4|173297.4|173430.6|173300.6|173434.3|173304.3|173427.4|173297.4|4
1727200900000|2024-09-24 18:01:40|173434.3|173304.3|173433.3|173303.3|173437.5|173307.5|173431.7|173301.7|5
1727200910000|2024-09-24 18:01:50|173431.1|173301.1|173434.6|173304.6|173441.2|173311.2|173430.1|173300.1|9
1727200920000|2024-09-24 18:02:00|173440.3|173310.3|173421.5|173291.5|173440.3|173310.3|173421.5|173291.5|5
1727200940000|2024-09-24 18:02:20|173430.2|173300.2|173434.3|173304.3|173434.3|173304.3|173430.2|173300.2|2
1727200950000|2024-09-24 18:02:30|173428.2|173298.2|173421.5|173291.5|173428.2|173298.2|173420.7|173290.7|3
1727200960000|2024-09-24 18:02:40|173423.7|173293.7|173416.3|173286.3|173423.7|173293.7|173416.3|173286.3|2
1727200970000|2024-09-24 18:02:50|173419.4|173289.4|173385.3|173255.3|173431.5|173301.5|173383.2|173253.2|19
1727200980000|2024-09-24 18:03:00|173383.7|173253.7|173374.4|173244.4|173383.7|173253.7|173374.4|173244.4|4
1727201000000|2024-09-24 18:03:20|173373.5|173243.5|173373.5|173243.5|173373.5|173243.5|173373.5|173243.5|1
1727201010000|2024-09-24 18:03:30|173375.1|173245.1|173359.9|173229.9|173375.1|173245.1|173359.9|173229.9|3
1727201020000|2024-09-24 18:03:40|173360.8|173230.8|173367.8|173237.8|173367.8|173237.8|173360.8|173230.8|2
1727201030000|2024-09-24 18:03:50|173361.3|173231.3|173371.5|173241.5|173372.8|173242.8|173361.3|173231.3|3
1727201040000|2024-09-24 18:04:00|173372|173242|173374.2|173244.2|173374.2|173244.2|173371.6|173241.6|4
1727201050000|2024-09-24 18:04:10|173373.8|173243.8|173371.3|173241.3|173374.8|173244.8|173371.3|173241.3|6
1727201060000|2024-09-24 18:04:20|173373.5|173243.5|173358|173228|173373.5|173243.5|173358|173228|4
1727201070000|2024-09-24 18:04:30|173358.2|173228.2|173358.2|173228.2|173358.2|173228.2|173358.2|173228.2|1
1727201080000|2024-09-24 18:04:40|173359.1|173229.1|173359.1|173229.1|173359.1|173229.1|173359.1|173229.1|1
1727201090000|2024-09-24 18:04:50|173368.7|173238.7|173367.5|173237.5|173371|173241|173367.5|173237.5|3
1727201100000|2024-09-24 18:05:00|173371|173241|173369.2|173239.2|173371|173241|173369.2|173239.2|2
1727201120000|2024-09-24 18:05:20|173364.5|173234.5|173360|173230|173364.5|173234.5|173360|173230|2
1727201130000|2024-09-24 18:05:30|173367.8|173237.8|173359.6|173229.6|173367.8|173237.8|173359.6|173229.6|2
1727201140000|2024-09-24 18:05:40|173369.2|173239.2|173369.3|173239.3|173371.9|173241.9|173369.2|173239.2|3
1727201150000|2024-09-24 18:05:50|173372.8|173242.8|173373.3|173243.3|173373.3|173243.3|173372.8|173242.8|2
1727201170000|2024-09-24 18:06:10|173370.9|173240.9|173370.9|173240.9|173370.9|173240.9|173370.9|173240.9|1
1727201190000|2024-09-24 18:06:30|173360|173230|173359.3|173229.3|173360|173230|173358.5|173228.5|3
1727201200000|2024-09-24 18:06:40|173370.9|173240.9|173371.2|173241.2|173373.7|173243.7|173370.9|173240.9|6
1727201210000|2024-09-24 18:06:50|173373|173243|173302.8|173212.8|173373|173243|173302.8|173212.8|3
1727201220000|2024-09-24 18:07:00|173304.8|173214.8|173322.7|173192.7|173322.7|173216.1|173296.8|173192.7|6
1727201230000|2024-09-24 18:07:10|173321.4|173191.4|173322.4|173192.4|173322.7|173192.7|173321.4|173191.4|4
1727201240000|2024-09-24 18:07:20|173323|173193|173322.7|173192.7|173323|173200.4|173290.4|173192.5|6
1727201250000|2024-09-24 18:07:30|173322.3|173192.3|173325|173195|173325|173195|173318.3|173188.3|5
1727201260000|2024-09-24 18:07:40|173323.5|173193.5|173325|173195|173325|173195|173323.5|173193.5|3
1727201270000|2024-09-24 18:07:50|173328.3|173198.3|173325.1|173195.1|173328.5|173198.5|173325.1|173195.1|6
1727201280000|2024-09-24 18:08:00|173321.9|173191.9|173321.8|173191.8|173326.5|173196.5|173321.8|173191.8|6
1727201290000|2024-09-24 18:08:10|173320.8|173190.8|173324.5|173194.5|173324.5|173194.5|173320.3|173190.3|4
1727201300000|2024-09-24 18:08:20|173323|173193|173316|173186|173323|173193|173314.4|173184.4|4
1727201310000|2024-09-24 18:08:30|173314.2|173184.2|173321.9|173191.9|173327|173197|173314.2|173184.2|6
1727201320000|2024-09-24 18:08:40|173321.3|173191.3|173325.3|173195.3|173325.3|173195.3|173321.3|173191.3|4
1727201330000|2024-09-24 18:08:50|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|1
1727201350000|2024-09-24 18:09:10|173320.9|173190.9|173320.8|173190.8|173320.9|173190.9|173312.5|173182.5|8
1727201360000|2024-09-24 18:09:20|173323.2|173193.2|173322.4|173192.4|173328.3|173198.3|173320.9|173190.9|8
1727201370000|2024-09-24 18:09:30|173323.3|173193.3|173322.8|173192.8|173323.3|173193.3|173322.1|173192.1|4
1727201390000|2024-09-24 18:09:50|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|1
1727201400000|2024-09-24 18:10:00|173294.3|173204.3|173308.3|173218.3|173310.5|173220.5|173294.3|173204.3|4
1727201410000|2024-09-24 18:10:10|173308.6|173218.6|173307.5|173217.5|173308.6|173218.6|173307.5|173217.5|2
1727201420000|2024-09-24 18:10:20|173305.2|173215.2|173308.4|173218.4|173308.4|173218.4|173305.2|173215.2|2
1727201430000|2024-09-24 18:10:30|173305|173215|173303.8|173213.8|173307.9|173217.9|173303.8|173213.8|4
1727201440000|2024-09-24 18:10:40|173303.4|173213.4|173326.3|173196.3|173328.1|173213.4|173303.4|173193.4|7
1727201450000|2024-09-24 18:10:50|173325.9|173195.9|173325.5|173195.5|173325.9|173195.9|173325.5|173195.5|2
1727201460000|2024-09-24 18:11:00|173322.5|173192.5|173321.2|173191.2|173322.5|173192.5|173321.2|173191.2|2
1727201470000|2024-09-24 18:11:10|173321.7|173191.7|173320.4|173190.4|173321.7|173191.7|173320.4|173190.4|2
1727201480000|2024-09-24 18:11:20|173320.6|173190.6|173321.7|173191.7|173321.7|173191.7|173320.6|173190.6|2
1727201490000|2024-09-24 18:11:30|173323.6|173193.6|173322|173192|173323.6|173193.6|173322|173192|2
1727201500000|2024-09-24 18:11:40|173318.8|173188.8|173321.5|173191.5|173321.5|173191.5|173318.8|173188.8|2
1727201510000|2024-09-24 18:11:50|173321.7|173191.7|173322.7|173192.7|173322.7|173192.7|173319.7|173189.7|3
1727201520000|2024-09-24 18:12:00|173322.3|173192.3|173318.9|173188.9|173322.7|173192.7|173318.9|173188.9|8
1727201530000|2024-09-24 18:12:10|173321.8|173191.8|173321.8|173191.8|173321.8|173191.8|173321.8|173191.8|1
1727201540000|2024-09-24 18:12:20|173318.8|173188.8|173321.1|173191.1|173321.1|173191.1|173318.8|173188.8|2
1727201560000|2024-09-24 18:12:40|173320.3|173190.3|173319.9|173189.9|173320.3|173190.3|173319.9|173189.9|2
1727201570000|2024-09-24 18:12:50|173298|173208|173299.6|173209.6|173299.6|173209.6|173298|173208|4
1727201580000|2024-09-24 18:13:00|173324|173194|173324|173194|173324|173194|173321.7|173191.7|3
1727201610000|2024-09-24 18:13:30|173311.8|173181.8|173325.1|173195.1|173325.1|173195.1|173311.8|173181.8|3
1727201620000|2024-09-24 18:13:40|173321.8|173191.8|173321.6|173191.6|173324.4|173194.4|173321.6|173191.6|3
1727201630000|2024-09-24 18:13:50|173319.4|173189.4|173328.9|173198.9|173328.9|173198.9|173319.4|173189.4|3
1727201640000|2024-09-24 18:14:00|173321.4|173191.4|173321.8|173191.8|173321.8|173191.8|173321.4|173191.4|2
1727201650000|2024-09-24 18:14:10|173325.3|173195.3|173325.3|173195.3|173325.3|173195.3|173325.3|173195.3|1
1727201660000|2024-09-24 18:14:20|173321.8|173191.8|173319|173189|173322|173192|173319|173189|4
1727201680000|2024-09-24 18:14:40|173320.8|173190.8|173319.5|173189.5|173326.2|173196.2|173318|173188|8
1727201690000|2024-09-24 18:14:50|173321.3|173191.3|173321.3|173191.3|173321.3|173191.3|173321.3|173191.3|1
1727201710000|2024-09-24 18:15:10|173318.8|173188.8|173320.4|173190.4|173320.4|173190.4|173318.8|173188.8|2
1727201720000|2024-09-24 18:15:20|173320.5|173190.5|173320.5|173190.5|173322.9|173192.9|173320.5|173190.5|3
1727201740000|2024-09-24 18:15:40|173325.7|173195.7|173323.3|173193.3|173325.7|173195.7|173323.3|173193.3|2
1727201750000|2024-09-24 18:15:50|173327.9|173197.9|173382.8|173252.8|173382.8|173252.8|173327.9|173197.9|8
1727201760000|2024-09-24 18:16:00|173384.8|173254.8|173372.3|173242.3|173384.8|173254.8|173364.9|173234.9|14
1727201770000|2024-09-24 18:16:10|173367.8|173237.8|173376|173246|173376|173246|173367.8|173237.8|4
1727201780000|2024-09-24 18:16:20|173367.7|173237.7|173366.5|173236.5|173367.7|173237.7|173363.6|173233.6|3
1727201790000|2024-09-24 18:16:30|173363.5|173233.5|173365.9|173235.9|173372.2|173242.2|173362.4|173232.4|8
1727201810000|2024-09-24 18:16:50|173363|173233|173361.6|173231.6|173363|173233|173359.2|173229.2|4
1727201820000|2024-09-24 18:17:00|173367.9|173237.9|173370|173240|173370|173240|173361.6|173231.6|4
1727201830000|2024-09-24 18:17:10|173370.7|173240.7|173366.3|173236.3|173370.7|173240.7|173362.3|173232.3|6
1727201840000|2024-09-24 18:17:20|173365.4|173235.4|173361.8|173231.8|173365.4|173235.4|173361.8|173231.8|2
1727201860000|2024-09-24 18:17:40|173359.5|173229.5|173359.5|173229.5|173359.5|173229.5|173359.5|173229.5|1
1727201870000|2024-09-24 18:17:50|173358.6|173228.6|173360.1|173230.1|173365.4|173235.4|173358.6|173228.6|5
1727201880000|2024-09-24 18:18:00|173359.2|173229.2|173366.2|173236.2|173366.2|173236.2|173359.2|173229.2|4
1727201890000|2024-09-24 18:18:10|173363.9|173233.9|173350.8|173220.8|173363.9|173233.9|173350.8|173220.8|3
1727201900000|2024-09-24 18:18:20|173333.3|173243.3|173327.7|173237.7|173338.1|173248.1|173322.1|173232.1|7
1727201910000|2024-09-24 18:18:30|173344.3|173214.3|173348.7|173218.7|173348.7|173218.7|173344.3|173214.3|2
1727201920000|2024-09-24 18:18:40|173345.6|173215.6|173352.4|173222.4|173352.4|173222.4|173345.6|173215.6|4
1727201930000|2024-09-24 18:18:50|173350|173220|173344.9|173214.9|173350|173220|173344.9|173214.9|3
1727201940000|2024-09-24 18:19:00|173348.7|173218.7|173348.7|173218.7|173348.7|173218.7|173348.7|173218.7|1
1727201960000|2024-09-24 18:19:20|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|1
1727201970000|2024-09-24 18:19:30|173350.8|173220.8|173349.8|173219.8|173350.8|173220.8|173347.7|173217.7|3
1727201980000|2024-09-24 18:19:40|173347.3|173217.3|173349.5|173219.5|173349.5|173219.5|173347.3|173217.3|2
1727201990000|2024-09-24 18:19:50|173350.5|173220.5|173350.5|173220.5|173350.5|173220.5|173350.5|173220.5|1
1727202010000|2024-09-24 18:20:10|173347.3|173217.3|173349.7|173219.7|173349.7|173219.7|173347.3|173217.3|2
1727202020000|2024-09-24 18:20:20|173347.2|173217.2|173349.8|173219.8|173349.8|173219.8|173347|173217|5
1727202030000|2024-09-24 18:20:30|173346.6|173216.6|173347.3|173217.3|173347.3|173217.3|173346.6|173216.6|2
1727202040000|2024-09-24 18:20:40|173350|173220|173349.2|173219.2|173351.2|173221.2|173349.2|173219.2|3
1727202070000|2024-09-24 18:21:10|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|1
1727202080000|2024-09-24 18:21:20|173349.7|173219.7|173349.7|173219.7|173349.7|173219.7|173349.7|173219.7|1
1727202090000|2024-09-24 18:21:30|173347.4|173217.4|173353.5|173223.5|173356.2|173226.2|173347.4|173217.4|5
1727202100000|2024-09-24 18:21:40|173355.2|173225.2|173354.9|173224.9|173355.2|173225.2|173354.9|173224.9|2
1727202110000|2024-09-24 18:21:50|173355.4|173225.4|173352.5|173222.5|173355.4|173225.4|173352.3|173222.3|6
1727202120000|2024-09-24 18:22:00|173353.6|173223.6|173352.3|173222.3|173353.6|173223.6|173349.5|173219.5|4
1727202130000|2024-09-24 18:22:10|173350|173220|173350.4|173220.4|173352.6|173222.6|173349.5|173219.5|5
1727202140000|2024-09-24 18:22:20|173350.2|173220.2|173349.8|173219.8|173350.2|173220.2|173349.8|173219.8|2
1727202150000|2024-09-24 18:22:30|173357.3|173227.3|173350.8|173220.8|173357.3|173227.3|173349.5|173219.5|7
1727202160000|2024-09-24 18:22:40|173322.5|173232.5|173330.8|173240.8|173330.8|173240.8|173322.5|173232.5|2
1727202170000|2024-09-24 18:22:50|173350.3|173220.3|173355.2|173225.2|173355.2|173225.2|173350.3|173220.3|3
1727202180000|2024-09-24 18:23:00|173353.9|173223.9|173349.9|173219.9|173354.7|173224.7|173349.2|173219.2|7
1727202190000|2024-09-24 18:23:10|173353|173223|173360.4|173230.4|173362.7|173232.7|173349.5|173219.5|9
1727202210000|2024-09-24 18:23:30|173358.1|173228.1|173360.4|173230.4|173360.4|173230.4|173358.1|173228.1|8
1727202220000|2024-09-24 18:23:40|173358.2|173228.2|173353.9|173223.9|173360.2|173230.2|173353.6|173223.6|6
1727202230000|2024-09-24 18:23:50|173355.1|173225.1|173353.7|173223.7|173364|173234|173353.7|173223.7|5
1727202240000|2024-09-24 18:24:00|173350.3|173220.3|173348.7|173218.7|173350.3|173220.3|173348.7|173218.7|2
1727202250000|2024-09-24 18:24:10|173350|173220|173350|173220|173350|173220|173348.7|173218.7|5
1727202260000|2024-09-24 18:24:20|173348.7|173218.7|173344.2|173214.2|173348.7|173218.7|173342.4|173212.4|4
1727202270000|2024-09-24 18:24:30|173343.1|173213.1|173335.7|173205.7|173343.1|173213.1|173335.7|173205.7|2
1727202290000|2024-09-24 18:24:50|173286.2|173156.2|173249|173119|173286.2|173156.2|173248.9|173118.9|11
1727202300000|2024-09-24 18:25:00|173246.6|173116.6|173248.5|173118.5|173256.1|173126.1|173245.1|173115.1|8
1727202310000|2024-09-24 18:25:10|173245.5|173115.5|173244.9|173114.9|173249|173119|173244.7|173114.7|7
1727202320000|2024-09-24 18:25:20|173241.4|173111.4|173239.4|173109.4|173241.4|173111.4|173238.1|173108.1|3
1727202330000|2024-09-24 18:25:30|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|1
1727202350000|2024-09-24 18:25:50|173243|173113|173243.2|173113.2|173243.2|173113.2|173235.9|173105.9|8
1727202360000|2024-09-24 18:26:00|173240|173110|173248.6|173118.6|173251.3|173121.3|173240|173110|4
1727202370000|2024-09-24 18:26:10|173252.2|173122.2|173243|173113|173252.2|173122.2|173243|173113|5
1727202380000|2024-09-24 18:26:20|173242.2|173112.2|173242.3|173112.3|173242.3|173112.3|173242|173112|3
1727202390000|2024-09-24 18:26:30|173243.1|173113.1|173246.1|173116.1|173246.1|173116.1|173243|173113|4
1727202400000|2024-09-24 18:26:40|173242.9|173112.9|173245.9|173115.9|173250.2|173120.2|173242.9|173112.9|4
1727202410000|2024-09-24 18:26:50|173249.1|173119.1|173250.2|173120.2|173250.2|173120.2|173244.9|173114.9|10
1727202420000|2024-09-24 18:27:00|173250.3|173120.3|173250|173120|173250.3|173120.3|173246.9|173116.9|4
1727202430000|2024-09-24 18:27:10|173252.5|173122.5|173255|173125|173258.1|173128.1|173250.1|173120.1|11
1727202440000|2024-09-24 18:27:20|173250.2|173120.2|173248.6|173118.6|173250.2|173120.2|173248.6|173118.6|2
1727202450000|2024-09-24 18:27:30|173250.1|173120.1|173255.2|173125.2|173258.1|173128.1|173249.9|173119.9|8
1727202460000|2024-09-24 18:27:40|173254.9|173124.9|173254.6|173124.6|173255.4|173125.4|173248.9|173118.9|6
1727202470000|2024-09-24 18:27:50|173252|173122|173254.8|173124.8|173254.8|173124.8|173252|173122|3
1727202480000|2024-09-24 18:28:00|173252|173122|173250.6|173120.6|173255.4|173125.4|173247.9|173117.9|11
1727202490000|2024-09-24 18:28:10|173249.2|173119.2|173249|173119|173251|173121|173249|173119|3
1727202500000|2024-09-24 18:28:20|173244.1|173114.1|173249.2|173119.2|173252|173122|173244.1|173114.1|5
1727202510000|2024-09-24 18:28:30|173251.5|173121.5|173249.4|173119.4|173251.5|173121.5|173249.4|173119.4|2
1727202520000|2024-09-24 18:28:40|173251|173121|173251|173121|173251|173121|173251|173121|1
1727202530000|2024-09-24 18:28:50|173251.5|173121.5|173249|173119|173253.9|173123.9|173249|173119|4
1727202540000|2024-09-24 18:29:00|173251.1|173121.1|173252.7|173122.7|173254.3|173124.3|173251.1|173121.1|7
1727202550000|2024-09-24 18:29:10|173249.7|173119.7|173249.7|173119.7|173249.7|173119.7|173249.7|173119.7|1
1727202560000|2024-09-24 18:29:20|173251.3|173121.3|173233|173103|173253.9|173123.9|173207.1|173102.4|10
1727202570000|2024-09-24 18:29:30|173233.6|173103.6|173233|173103|173233.6|173103.6|173233|173103|2
1727202580000|2024-09-24 18:29:40|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|1
1727202590000|2024-09-24 18:29:50|173240.6|173110.6|173223.7|173133.7|173240.6|173133.7|173223.7|173110.6|2
1727202600000|2024-09-24 18:30:00|173218.6|173128.6|173238.8|173108.8|173238.8|173130.8|173218.6|173101.7|6
1727202610000|2024-09-24 18:30:10|173231.7|173101.7|173241.2|173111.2|173241.2|173111.2|173231.7|173101.7|5
1727202620000|2024-09-24 18:30:20|173239.9|173109.9|173242.5|173112.5|173242.9|173112.9|173239.9|173109.9|5
1727202630000|2024-09-24 18:30:30|173241.5|173111.5|173242.5|173112.5|173242.5|173112.5|173241.5|173111.5|2
1727202640000|2024-09-24 18:30:40|173244.8|173114.8|173242.2|173112.2|173245|173115|173242.2|173112.2|5
1727202650000|2024-09-24 18:30:50|173242.5|173112.5|173242.5|173112.5|173242.5|173112.5|173242.5|173112.5|1
1727202660000|2024-09-24 18:31:00|173245.2|173115.2|173245.9|173115.9|173245.9|173115.9|173245.2|173115.2|2
1727202670000|2024-09-24 18:31:10|173243.2|173113.2|173242.5|173112.5|173243.2|173113.2|173242|173112|3
1727202680000|2024-09-24 18:31:20|173241.5|173111.5|173244.9|173114.9|173244.9|173114.9|173241.5|173111.5|3
1727202690000|2024-09-24 18:31:30|173242.4|173112.4|173242.4|173112.4|173242.4|173112.4|173241.9|173111.9|3
1727202710000|2024-09-24 18:31:50|173241.4|173111.4|173242.4|173112.4|173242.4|173112.4|173241.4|173111.4|2
1727202720000|2024-09-24 18:32:00|173241.1|173111.1|173240.7|173110.7|173246.7|173116.7|173240.6|173110.6|6
1727202730000|2024-09-24 18:32:10|173240.8|173110.8|173240.8|173110.8|173240.8|173110.8|173240.8|173110.8|1
1727202740000|2024-09-24 18:32:20|173240.6|173110.6|173240.6|173110.6|173240.6|173110.6|173240.6|173110.6|1
1727202750000|2024-09-24 18:32:30|173240.4|173110.4|173241.5|173111.5|173247.4|173117.4|173239.4|173109.4|8
1727202760000|2024-09-24 18:32:40|173241.1|173111.1|173239.9|173109.9|173241.1|173111.1|173239.1|173109.1|3
1727202770000|2024-09-24 18:32:50|173239.4|173109.4|173241.4|173111.4|173241.4|173111.4|173239.4|173109.4|2
1727202780000|2024-09-24 18:33:00|173241.8|173111.8|173240|173110|173241.8|173111.8|173240|173110|4
1727202790000|2024-09-24 18:33:10|173219.6|173129.6|173221.7|173131.7|173221.7|173131.7|173219.6|173129.6|3
1727202800000|2024-09-24 18:33:20|173219.1|173129.1|173220.9|173130.9|173220.9|173130.9|173218.2|173128.2|4
1727202810000|2024-09-24 18:33:30|173224.4|173134.4|173243.6|173113.6|173243.6|173134.4|173224.4|173111.6|3
1727202820000|2024-09-24 18:33:40|173248|173118|173246.2|173116.2|173249.8|173119.8|173246.2|173116.2|4
1727202830000|2024-09-24 18:33:50|173242.6|173112.6|173245.2|173115.2|173245.2|173115.2|173242.6|173112.6|2
1727202840000|2024-09-24 18:34:00|173242|173112|173242|173112|173242|173112|173242|173112|1
1727202870000|2024-09-24 18:34:30|173246.1|173116.1|173223.3|173133.3|173246.1|173133.3|173223.3|173116.1|2
1727202880000|2024-09-24 18:34:40|173226.1|173136.1|173247.6|173117.6|173247.6|173136.1|173224.4|173112.4|7
1727202890000|2024-09-24 18:34:50|173246.3|173116.3|173250.3|173120.3|173250.3|173120.3|173246.3|173116.3|2
1727202900000|2024-09-24 18:35:00|173243.5|173113.5|173250.3|173120.3|173250.3|173120.3|173243.5|173113.5|3
1727202910000|2024-09-24 18:35:10|173247.8|173117.8|173247.6|173117.6|173247.8|173117.8|173245.2|173115.2|3
1727202920000|2024-09-24 18:35:20|173247|173117|173247|173117|173247|173117|173247|173117|1
1727202930000|2024-09-24 18:35:30|173250.4|173120.4|173250.4|173120.4|173250.4|173120.4|173250.4|173120.4|1
1727202960000|2024-09-24 18:36:00|173247.6|173117.6|173246.7|173116.7|173247.6|173117.6|173241.6|173111.6|5
1727202970000|2024-09-24 18:36:10|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|1
1727202980000|2024-09-24 18:36:20|173225.4|173135.4|173223.8|173133.8|173225.4|173135.4|173223.8|173133.8|2
1727202990000|2024-09-24 18:36:30|173226.1|173136.1|173226.2|173136.2|173228.5|173138.5|173225.8|173135.8|4
1727203000000|2024-09-24 18:36:40|173228.3|173138.3|173228.3|173138.3|173228.3|173138.3|173228.3|173138.3|1
1727203010000|2024-09-24 18:36:50|173225.7|173135.7|173226.2|173136.2|173228.3|173138.3|173225.7|173135.7|5
1727203020000|2024-09-24 18:37:00|173228.8|173138.8|173243|173113|173243|173138.8|173223.6|173111.8|4
1727203040000|2024-09-24 18:37:20|173243.7|173113.7|173246.4|173116.4|173248.8|173118.8|173243.7|173113.7|5
1727203050000|2024-09-24 18:37:30|173248.8|173118.8|173248|173118|173248.8|173118.8|173245.2|173115.2|3
1727203080000|2024-09-24 18:38:00|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|1
1727203090000|2024-09-24 18:38:10|173244.6|173114.6|173242.1|173112.1|173244.7|173114.7|173240.3|173110.3|7
1727203100000|2024-09-24 18:38:20|173245.2|173115.2|173242.1|173112.1|173245.2|173115.2|173242.1|173112.1|2
1727203110000|2024-09-24 18:38:30|173225|173135|173226.6|173136.6|173227.6|173137.6|173225|173135|4
1727203120000|2024-09-24 18:38:40|173227|173137|173243.1|173113.1|173244.9|173138.6|173227|173113.1|4
1727203130000|2024-09-24 18:38:50|173235.2|173105.2|173247|173117|173247|173117|173235.2|173105.2|2
1727203150000|2024-09-24 18:39:10|173243.7|173113.7|173247|173117|173247|173117|173243.7|173113.7|2
1727203170000|2024-09-24 18:39:30|173250.8|173120.8|173247|173117|173250.8|173120.8|173247|173117|2
1727203180000|2024-09-24 18:39:40|173225|173135|173225|173135|173225|173135|173225|173135|1
1727203190000|2024-09-24 18:39:50|173243|173113|173241|173111|173243|173113|173241|173111|2
1727203220000|2024-09-24 18:40:20|173225|173135|173225|173135|173225|173135|173225|173135|1
1727203230000|2024-09-24 18:40:30|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|1
1727203240000|2024-09-24 18:40:40|173246.4|173116.4|173243.8|173113.8|173246.4|173116.4|173243.8|173113.8|2
1727203250000|2024-09-24 18:40:50|173247.1|173117.1|173249.7|173119.7|173250.7|173120.7|173247.1|173117.1|3
1727203270000|2024-09-24 18:41:10|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|1
1727203300000|2024-09-24 18:41:40|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|1
1727203310000|2024-09-24 18:41:50|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|1
1727203330000|2024-09-24 18:42:10|173248|173118|173248|173118|173248|173118|173248|173118|1
1727203340000|2024-09-24 18:42:20|173245.1|173115.1|173245.1|173115.1|173245.1|173115.1|173245.1|173115.1|1
1727203350000|2024-09-24 18:42:30|173244.4|173114.4|173244.2|173114.2|173247.2|173117.2|173244.2|173114.2|3
1727203370000|2024-09-24 18:42:50|173247.3|173117.3|173244.9|173114.9|173247.7|173117.7|173244.9|173114.9|3
1727203380000|2024-09-24 18:43:00|173248.3|173118.3|173245.3|173115.3|173248.3|173118.3|173245.3|173115.3|2
1727203390000|2024-09-24 18:43:10|173245|173115|173245|173115|173245|173115|173245|173115|1
1727203410000|2024-09-24 18:43:30|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|1
1727203420000|2024-09-24 18:43:40|173244.4|173114.4|173244.8|173114.8|173244.8|173114.8|173244.4|173114.4|2
1727203430000|2024-09-24 18:43:50|173248.1|173118.1|173248.1|173118.1|173248.1|173118.1|173248.1|173118.1|1
1727203440000|2024-09-24 18:44:00|173242.8|173112.8|173244.9|173114.9|173255.9|173125.9|173242.8|173112.8|6
1727203450000|2024-09-24 18:44:10|173246.1|173116.1|173250.7|173120.7|173250.7|173120.7|173246.1|173116.1|2
1727203470000|2024-09-24 18:44:30|173251.2|173121.2|173244|173114|173251.2|173121.2|173244|173114|2
1727203490000|2024-09-24 18:44:50|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|1
1727203500000|2024-09-24 18:45:00|173237|173107|173245.8|173115.8|173245.8|173115.8|173237|173107|2
1727203510000|2024-09-24 18:45:10|173247.7|173117.7|173247.7|173117.7|173247.7|173117.7|173247.7|173117.7|1
1727203540000|2024-09-24 18:45:40|173240.1|173110.1|173244.1|173114.1|173244.1|173114.1|173240.1|173110.1|2
1727203550000|2024-09-24 18:45:50|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|1
1727203560000|2024-09-24 18:46:00|173247.1|173117.1|173247.1|173117.1|173247.1|173117.1|173247.1|173117.1|1
1727203570000|2024-09-24 18:46:10|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|1
1727203590000|2024-09-24 18:46:30|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|1
1727203610000|2024-09-24 18:46:50|173248.8|173118.8|173257.9|173127.9|173259.1|173129.1|173248.8|173118.8|5
1727203620000|2024-09-24 18:47:00|173251.4|173121.4|173246.3|173116.3|173251.4|173121.4|173245.3|173115.3|3
1727203630000|2024-09-24 18:47:10|173246.4|173116.4|173246.4|173116.4|173246.4|173116.4|173246.4|173116.4|1
1727203650000|2024-09-24 18:47:30|173243.8|173113.8|173243.8|173113.8|173243.8|173113.8|173243.8|173113.8|1
1727203670000|2024-09-24 18:47:50|173241.1|173111.1|173245.9|173115.9|173245.9|173115.9|173241.1|173111.1|3
1727203700000|2024-09-24 18:48:20|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|1
1727203710000|2024-09-24 18:48:30|173244.1|173114.1|173244.1|173114.1|173244.1|173114.1|173244.1|173114.1|1
1727203720000|2024-09-24 18:48:40|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|1
1727203750000|2024-09-24 18:49:10|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|1
1727203760000|2024-09-24 18:49:20|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|1
1727203770000|2024-09-24 18:49:30|173242.5|173112.5|173245.1|173115.1|173245.1|173115.1|173242.5|173112.5|3
1727203800000|2024-09-24 18:50:00|173243.7|173113.7|173242.7|173112.7|173243.7|173113.7|173241.5|173111.5|3
1727203820000|2024-09-24 18:50:20|173238.8|173108.8|173237.1|173107.1|173238.8|173108.8|173237.1|173107.1|2
1727203830000|2024-09-24 18:50:30|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|1
1727203840000|2024-09-24 18:50:40|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|1
1727203860000|2024-09-24 18:51:00|173246|173116|173246|173116|173246|173116|173246|173116|1
1727203880000|2024-09-24 18:51:20|173245.4|173115.4|173245.4|173115.4|173245.4|173115.4|173245.4|173115.4|1
1727203910000|2024-09-24 18:51:50|173246|173116|173246|173116|173246|173116|173246|173116|1
1727203920000|2024-09-24 18:52:00|173237.1|173107.1|173237.1|173107.1|173237.1|173107.1|173237.1|173107.1|1
1727203930000|2024-09-24 18:52:10|173224.5|173134.5|173174.6|173044.6|173224.5|173134.5|173168.9|173038.9|7
1727203940000|2024-09-24 18:52:20|173180|173050|173174.1|173044.1|173180|173050|173174.1|173044.1|3
1727203950000|2024-09-24 18:52:30|173176.7|173046.7|173176.7|173046.7|173176.7|173046.7|173176.7|173046.7|1
1727203960000|2024-09-24 18:52:40|173174.1|173044.1|173176.7|173046.7|173176.7|173046.7|173174.1|173044.1|2
1727203970000|2024-09-24 18:52:50|173178.5|173048.5|173179.1|173049.1|173180.2|173050.2|173176.7|173046.7|4
1727203980000|2024-09-24 18:53:00|173182.5|173052.5|173180.6|173050.6|173182.5|173052.5|173180.6|173050.6|3
1727203990000|2024-09-24 18:53:10|173177.7|173047.7|173177.2|173047.2|173178|173048|173177.2|173047.2|3
1727204000000|2024-09-24 18:53:20|173181|173051|173177.2|173047.2|173181.6|173051.6|173177.2|173047.2|4
1727204010000|2024-09-24 18:53:30|173181|173051|173181|173051|173181|173051|173181|173051|1
1727204020000|2024-09-24 18:53:40|173179.9|173049.9|173173.8|173043.8|173179.9|173049.9|173173.8|173043.8|2
1727204030000|2024-09-24 18:53:50|173174.6|173044.6|173177.5|173047.5|173177.5|173047.5|173174.6|173044.6|2
1727204040000|2024-09-24 18:54:00|173175.2|173045.2|173176.2|173046.2|173176.2|173046.2|173175.2|173045.2|2
1727204060000|2024-09-24 18:54:20|173174.2|173044.2|173176.6|173046.6|173176.6|173046.6|173174.2|173044.2|3
1727204070000|2024-09-24 18:54:30|173176.1|173046.1|173178.6|173048.6|173178.6|173048.6|173176.1|173046.1|2
1727204080000|2024-09-24 18:54:40|173180|173050|173180|173050|173180|173050|173180|173050|1
1727204090000|2024-09-24 18:54:50|173177.8|173047.8|173176.7|173046.7|173180.1|173050.1|173176.7|173046.7|6
1727204100000|2024-09-24 18:55:00|173178.7|173048.7|173178.7|173048.7|173178.7|173048.7|173178.7|173048.7|1
1727204110000|2024-09-24 18:55:10|173175.4|173045.4|173177.5|173047.5|173177.5|173047.5|173175.4|173045.4|2
1727204130000|2024-09-24 18:55:30|173176.8|173046.8|173176.8|173046.8|173176.8|173046.8|173173.3|173043.3|4
1727204150000|2024-09-24 18:55:50|173176.3|173046.3|173177|173047|173177|173047|173176.3|173046.3|2
1727204160000|2024-09-24 18:56:00|173176.1|173046.1|173176.1|173046.1|173176.1|173046.1|173176.1|173046.1|1
1727204170000|2024-09-24 18:56:10|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|1
1727204180000|2024-09-24 18:56:20|173176.1|173046.1|173176.7|173046.7|173177.3|173047.3|173176.1|173046.1|3
1727204190000|2024-09-24 18:56:30|173177.3|173047.3|173179.3|173049.3|173179.3|173049.3|173177.3|173047.3|2
1727204210000|2024-09-24 18:56:50|173177.3|173047.3|173178.4|173048.4|173178.4|173048.4|173174.9|173044.9|4
1727204230000|2024-09-24 18:57:10|173177|173047|173179.8|173049.8|173179.8|173049.8|173175.6|173045.6|6
1727204240000|2024-09-24 18:57:20|173176.1|173046.1|173177.1|173047.1|173179.1|173049.1|173176.1|173046.1|4
1727204250000|2024-09-24 18:57:30|173179.2|173049.2|173178.3|173048.3|173184.9|173054.9|173175.4|173045.4|8
1727204260000|2024-09-24 18:57:40|173182.5|173052.5|173178|173048|173182.5|173052.5|173175.7|173045.7|5
1727204270000|2024-09-24 18:57:50|173175|173045|173177.9|173047.9|173182.1|173052.1|173175|173045|4
1727204280000|2024-09-24 18:58:00|173180.1|173050.1|173177.1|173047.1|173182.8|173052.8|173175.1|173045.1|10
1727204290000|2024-09-24 18:58:10|173181.9|173051.9|173177.9|173047.9|173181.9|173051.9|173175.2|173045.2|7
1727204300000|2024-09-24 18:58:20|173178.6|173048.6|173180.8|173050.8|173180.8|173050.8|173177.9|173047.9|5
1727204310000|2024-09-24 18:58:30|173181.8|173051.8|173178.1|173048.1|173181.8|173051.8|173176.2|173046.2|12
1727204320000|2024-09-24 18:58:40|173180.3|173050.3|173180.3|173050.3|173181.9|173051.9|173180.3|173050.3|3
1727204330000|2024-09-24 18:58:50|173178.2|173048.2|173179.2|173049.2|173180.9|173050.9|173176.9|173046.9|10
1727204340000|2024-09-24 18:59:00|173181.3|173051.3|173181.5|173051.5|173181.5|173051.5|173181.3|173051.3|2
1727204350000|2024-09-24 18:59:10|173185.5|173055.5|173185.5|173055.5|173185.5|173055.5|173185.5|173055.5|1
1727204360000|2024-09-24 18:59:20|173187.3|173057.3|173178.7|173048.7|173187.3|173057.3|173178.7|173048.7|4
1727204370000|2024-09-24 18:59:30|173179.5|173049.5|173183.1|173053.1|173183.1|173053.1|173179.5|173049.5|2
1727204380000|2024-09-24 18:59:40|173179.8|173049.8|173184.7|173054.7|173184.7|173054.7|173179.8|173049.8|2
1727204390000|2024-09-24 18:59:50|173179.7|173049.7|173195.3|173065.3|173199.9|173069.9|173179.7|173049.7|8
1727204400000|2024-09-24 19:00:00|173194.9|173064.9|173210.7|173080.7|173217.8|173087.8|173194.9|173064.9|11
1727204410000|2024-09-24 19:00:10|173210.4|173080.4|173213.8|173083.8|173215.9|173085.9|173210.4|173080.4|5
1727204420000|2024-09-24 19:00:20|173215.2|173085.2|173215.9|173085.9|173216|173086|173215.2|173085.2|3
1727204430000|2024-09-24 19:00:30|173216|173086|173216|173086|173216|173086|173216|173086|1
1727204440000|2024-09-24 19:00:40|173218.8|173088.8|173217.3|173087.3|173218.8|173088.8|173217.1|173087.1|4
1727204450000|2024-09-24 19:00:50|173218.2|173088.2|173226.5|173096.5|173226.5|173096.5|173218.2|173088.2|4
1727204460000|2024-09-24 19:01:00|173226.9|173096.9|173224.1|173094.1|173227.1|173097.1|173220.4|173090.4|7
1727204470000|2024-09-24 19:01:10|173224|173094|173223.8|173093.8|173224|173094|173223.8|173093.8|4
1727204480000|2024-09-24 19:01:20|173219.8|173089.8|173219.8|173089.8|173219.8|173089.8|173219.8|173089.8|1
1727204490000|2024-09-24 19:01:30|173224|173094|173240.8|173110.8|173240.8|173110.8|173219.9|173089.9|8
1727204500000|2024-09-24 19:01:40|173236.9|173106.9|173219.9|173089.9|173236.9|173106.9|173219.9|173089.9|2
1727204510000|2024-09-24 19:01:50|173221.2|173091.2|173203.3|173113.3|173223.5|173113.3|173203.3|173091.2|4
1727204520000|2024-09-24 19:02:00|173219.6|173089.6|173223.3|173093.3|173223.3|173093.3|173218.9|173088.9|3
1727204530000|2024-09-24 19:02:10|173222.9|173092.9|173222.9|173092.9|173222.9|173092.9|173222.9|173092.9|1
1727204540000|2024-09-24 19:02:20|173223.3|173093.3|173222.7|173092.7|173223.3|173093.3|173222.7|173092.7|2
1727204560000|2024-09-24 19:02:40|173226.5|173096.5|173220.2|173090.2|173226.5|173096.5|173220.2|173090.2|2
1727204570000|2024-09-24 19:02:50|173225.3|173095.3|173225.3|173095.3|173231.9|173101.9|173225.3|173095.3|4
1727204580000|2024-09-24 19:03:00|173222.8|173092.8|173225.4|173095.4|173227.3|173097.3|173222.8|173092.8|3
1727204590000|2024-09-24 19:03:10|173221.4|173091.4|173221.4|173091.4|173221.4|173091.4|173221.4|173091.4|1
1727204610000|2024-09-24 19:03:30|173218.4|173088.4|173221.8|173091.8|173224.3|173094.3|173218.4|173088.4|3
1727204620000|2024-09-24 19:03:40|173222.4|173092.4|173223.2|173093.2|173223.2|173093.2|173222.4|173092.4|2
1727204630000|2024-09-24 19:03:50|173222.4|173092.4|173223.2|173093.2|173223.2|173093.2|173222.4|173092.4|2
1727204640000|2024-09-24 19:04:00|173220.7|173090.7|173220.7|173090.7|173220.7|173090.7|173220.7|173090.7|1
1727204660000|2024-09-24 19:04:20|173187.4|173057.4|173181.1|173051.1|173199.3|173069.3|173181.1|173051.1|5
1727204670000|2024-09-24 19:04:30|173185.9|173055.9|173181.6|173051.6|173185.9|173055.9|173174.9|173044.9|7
1727204680000|2024-09-24 19:04:40|173185.3|173055.3|173185.8|173055.8|173185.8|173055.8|173184.8|173054.8|4
1727204690000|2024-09-24 19:04:50|173183.1|173053.1|173178.5|173048.5|173184.2|173054.2|173173|173043|7
1727204700000|2024-09-24 19:05:00|173179.6|173049.6|173179.6|173049.6|173181.9|173051.9|173178.4|173048.4|5
1727204710000|2024-09-24 19:05:10|173179.8|173049.8|173176.5|173046.5|173179.9|173049.9|173176.5|173046.5|4
1727204720000|2024-09-24 19:05:20|173167.3|173037.3|173179.2|173049.2|173179.2|173049.2|173167.3|173037.3|4
1727204730000|2024-09-24 19:05:30|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|1
1727204750000|2024-09-24 19:05:50|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|1
1727204760000|2024-09-24 19:06:00|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|1
1727204770000|2024-09-24 19:06:10|173177.1|173047.1|173177.9|173047.9|173178.2|173048.2|173167.5|173037.5|8
1727204780000|2024-09-24 19:06:20|173176.2|173046.2|173177.9|173047.9|173177.9|173047.9|173176.2|173046.2|2
1727204790000|2024-09-24 19:06:30|173166.2|173036.2|173175.9|173045.9|173178.4|173048.4|173166.2|173036.2|3
1727204800000|2024-09-24 19:06:40|173180.4|173050.4|173180.4|173050.4|173180.4|173050.4|173180.4|173050.4|1
1727204810000|2024-09-24 19:06:50|173177.4|173047.4|173177.4|173047.4|173177.4|173047.4|173177.4|173047.4|1
1727204820000|2024-09-24 19:07:00|173174.4|173044.4|173174.4|173044.4|173174.4|173044.4|173174.4|173044.4|1
1727204830000|2024-09-24 19:07:10|173174.8|173044.8|173176.4|173046.4|173179.8|173049.8|173174.8|173044.8|6
1727204840000|2024-09-24 19:07:20|173176.2|173046.2|173176.2|173046.2|173176.2|173046.2|173176.2|173046.2|1
1727204850000|2024-09-24 19:07:30|173161.3|173031.3|173176.8|173046.8|173176.8|173046.8|173161.3|173031.3|6
1727204860000|2024-09-24 19:07:40|173176.6|173046.6|173176.8|173046.8|173176.8|173046.8|173176.6|173046.6|2
1727204880000|2024-09-24 19:08:00|173176.6|173046.6|173176.6|173046.6|173176.6|173046.6|173176.6|173046.6|1
1727204890000|2024-09-24 19:08:10|173175.8|173045.8|173177.1|173047.1|173177.1|173047.1|173175.8|173045.8|2
1727204910000|2024-09-24 19:08:30|173184.4|173054.4|173178.4|173048.4|173184.4|173054.4|173178.4|173048.4|2
1727204920000|2024-09-24 19:08:40|173175.9|173045.9|173174.8|173044.8|173177.9|173047.9|173165.3|173035.3|4
1727204930000|2024-09-24 19:08:50|173174.6|173044.6|173187.8|173057.8|173190.7|173060.7|173167.3|173037.3|7
1727204940000|2024-09-24 19:09:00|173173.8|173083.8|173188.2|173058.2|173191.4|173083.8|173173.8|173057.8|4
1727204960000|2024-09-24 19:09:20|173173.8|173083.8|173191.1|173061.1|173191.1|173083.8|173173.8|173061.1|2
1727204970000|2024-09-24 19:09:30|173188.1|173058.1|173175.5|173085.5|173188.1|173085.5|173173.8|173058.1|3
1727204980000|2024-09-24 19:09:40|173171.8|173081.8|173186.8|173056.8|173189.3|173081.8|173166.6|173056.8|4
1727204990000|2024-09-24 19:09:50|173172.1|173082.1|173175.5|173085.5|173175.5|173085.5|173172.1|173082.1|2
1727205000000|2024-09-24 19:10:00|173192.2|173062.2|173174.5|173044.5|173192.2|173062.2|173174.5|173044.5|8
1727205010000|2024-09-24 19:10:10|173176.5|173046.5|173191.8|173061.8|173193|173063|173176.5|173046.5|5
1727205020000|2024-09-24 19:10:20|173189|173059|173189|173059|173189|173059|173189|173059|1
1727205040000|2024-09-24 19:10:40|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|1
1727205050000|2024-09-24 19:10:50|173169|173079|173173.9|173083.9|173173.9|173083.9|173169|173079|2
1727205060000|2024-09-24 19:11:00|173170.1|173080.1|173170.1|173080.1|173170.1|173080.1|173170.1|173080.1|1
1727205070000|2024-09-24 19:11:10|173167.1|173077.1|173168.1|173078.1|173168.1|173078.1|173167.1|173077.1|2
1727205080000|2024-09-24 19:11:20|173167.1|173077.1|173165.2|173075.2|173170.8|173080.8|173165.2|173075.2|6
1727205090000|2024-09-24 19:11:30|173168.9|173078.9|173166.4|173076.4|173168.9|173078.9|173166.4|173076.4|2
1727205100000|2024-09-24 19:11:40|173168.9|173078.9|173168.9|173078.9|173168.9|173078.9|173168.9|173078.9|1
1727205130000|2024-09-24 19:12:10|173180.9|173050.9|173178.7|173048.7|173180.9|173050.9|173178.7|173048.7|2
1727205140000|2024-09-24 19:12:20|173177.7|173047.7|173178.9|173048.9|173186.2|173056.2|173177.7|173047.7|5
1727205150000|2024-09-24 19:12:30|173177.1|173047.1|173180.4|173050.4|173180.4|173050.4|173177.1|173047.1|5
1727205160000|2024-09-24 19:12:40|173178.4|173048.4|173178.4|173048.4|173178.4|173048.4|173178.4|173048.4|1
1727205170000|2024-09-24 19:12:50|173185.8|173055.8|173185.5|173055.5|173188.4|173058.4|173185.5|173055.5|3
1727205200000|2024-09-24 19:13:20|173188.1|173058.1|173158.5|173028.5|173188.1|173058.1|173158.5|173028.5|3
1727205230000|2024-09-24 19:13:50|173156|173026|173156|173026|173156|173026|173156|173026|1
1727205250000|2024-09-24 19:14:10|173152.3|173022.3|173130.4|173000.4|173152.3|173022.3|173130.4|173000.4|6
1727205260000|2024-09-24 19:14:20|173127.2|172997.2|173110.6|172980.6|173128.8|172998.8|173110.6|172980.6|8
1727205280000|2024-09-24 19:14:40|173110|172980|173110.6|172980.6|173110.6|172980.6|173110|172980|2
1727205290000|2024-09-24 19:14:50|173106.4|172976.4|173106.4|172976.4|173106.4|172976.4|173106.4|172976.4|1
1727205300000|2024-09-24 19:15:00|173105.2|172975.2|173099.6|172969.6|173105.3|172975.3|173099.6|172969.6|7
1727205310000|2024-09-24 19:15:10|173100.6|172970.6|173100.6|172970.6|173100.6|172970.6|173100.6|172970.6|1
1727205320000|2024-09-24 19:15:20|173098|172968|173097.1|172967.1|173098|172968|173093.9|172963.9|3
1727205330000|2024-09-24 19:15:30|173093|172963|173069.8|172939.8|173094|172964|173068.8|172938.8|7
1727205340000|2024-09-24 19:15:40|173066.4|172936.4|173069.1|172939.1|173069.1|172939.1|173065.9|172935.9|6
1727205350000|2024-09-24 19:15:50|173068.5|172938.5|173068.7|172938.7|173068.8|172938.8|173068.5|172938.5|3
1727205360000|2024-09-24 19:16:00|173068.6|172938.6|173066.6|172936.6|173068.8|172938.8|173062.5|172932.5|11
1727205370000|2024-09-24 19:16:10|173069.8|172939.8|173068.9|172938.9|173070.8|172940.8|173068.9|172938.9|5
1727205380000|2024-09-24 19:16:20|173075.6|172945.6|173075.3|172945.3|173075.6|172945.6|173075.2|172945.2|4
1727205390000|2024-09-24 19:16:30|173075.4|172945.4|173075.4|172945.4|173075.4|172945.4|173075.4|172945.4|1
1727205400000|2024-09-24 19:16:40|173071|172941|173071|172941|173071|172941|173071|172941|1
1727205420000|2024-09-24 19:17:00|173073.8|172943.8|173073.1|172943.1|173073.8|172943.8|173073.1|172943.1|2
1727205430000|2024-09-24 19:17:10|173073.9|172943.9|173074.6|172944.6|173075.4|172945.4|173073.9|172943.9|3
1727205440000|2024-09-24 19:17:20|173074.8|172944.8|173078.8|172948.8|173078.8|172948.8|173069.9|172939.9|7
1727205450000|2024-09-24 19:17:30|173067.3|172937.3|173067.3|172937.3|173075.8|172945.8|173060.8|172930.8|5
1727205460000|2024-09-24 19:17:40|173074.7|172944.7|173074.7|172944.7|173074.7|172944.7|173074.7|172944.7|1
1727205470000|2024-09-24 19:17:50|173075.8|172945.8|173076.2|172946.2|173076.2|172946.2|173075.8|172945.8|2
1727205480000|2024-09-24 19:18:00|173076.1|172946.1|173074.4|172944.4|173083|172953|173074.4|172944.4|8
1727205490000|2024-09-24 19:18:10|173078.2|172948.2|173082.2|172952.2|173082.2|172952.2|173078.2|172948.2|3
1727205500000|2024-09-24 19:18:20|173082.5|172952.5|173071.4|172941.4|173082.5|172952.5|173068|172938|6
1727205510000|2024-09-24 19:18:30|173071.6|172941.6|173076.5|172946.5|173076.5|172946.5|173071.5|172941.5|3
1727205520000|2024-09-24 19:18:40|173076.3|172946.3|173065.7|172935.7|173076.5|172946.5|173065.7|172935.7|5
1727205530000|2024-09-24 19:18:50|173073.2|172943.2|173061.2|172931.2|173076.4|172946.4|173061.2|172931.2|6
1727205540000|2024-09-24 19:19:00|173075.7|172945.7|173074.8|172944.8|173075.7|172945.7|173065.1|172935.1|6
1727205550000|2024-09-24 19:19:10|173074.4|172944.4|173062.2|172932.2|173074.7|172944.7|173062.2|172932.2|3
1727205560000|2024-09-24 19:19:20|173073.6|172943.6|173071.5|172941.5|173073.6|172943.6|173063.7|172933.7|7
1727205570000|2024-09-24 19:19:30|173048.8|172958.8|173057.6|172967.6|173057.6|172967.6|173048.8|172958.8|2
1727205580000|2024-09-24 19:19:40|173076.6|172946.6|173081|172951|173081|172951|173076|172946|5
1727205590000|2024-09-24 19:19:50|173081.1|172951.1|173079.7|172949.7|173081.1|172951.1|173077.2|172947.2|5
1727205600000|2024-09-24 19:20:00|173079.8|172949.8|173077.8|172947.8|173080|172950|173069.7|172939.7|8
1727205610000|2024-09-24 19:20:10|173076.7|172946.7|173076.7|172946.7|173076.7|172946.7|173076.7|172946.7|1
1727205630000|2024-09-24 19:20:30|173078.4|172948.4|173079.9|172949.9|173082.2|172952.2|173078.4|172948.4|3
1727205640000|2024-09-24 19:20:40|173080.2|172950.2|173080.3|172950.3|173080.3|172950.3|173075.9|172945.9|4
1727205650000|2024-09-24 19:20:50|173076.6|172946.6|173080.7|172950.7|173080.7|172950.7|173076.5|172946.5|3
1727205660000|2024-09-24 19:21:00|173077.7|172947.7|173079.2|172949.2|173079.2|172949.2|173077.7|172947.7|2
1727205670000|2024-09-24 19:21:10|173092.5|172962.5|173090|172960|173092.5|172962.5|173090|172960|3
1727205680000|2024-09-24 19:21:20|173090.7|172960.7|173080.7|172950.7|173090.7|172960.7|173079.2|172949.2|4
1727205690000|2024-09-24 19:21:30|173079|172949|173080.7|172950.7|173080.7|172950.7|173079|172949|2
1727205700000|2024-09-24 19:21:40|173079.6|172949.6|173077|172947|173080.8|172950.8|173077|172947|5
1727205710000|2024-09-24 19:21:50|173078.7|172948.7|173078.7|172948.7|173078.7|172948.7|173078.7|172948.7|1
1727205720000|2024-09-24 19:22:00|173082.3|172952.3|173090.7|172960.7|173090.7|172973.6|173063.6|172952.3|3
1727205730000|2024-09-24 19:22:10|173088.2|172958.2|173086.2|172956.2|173088.2|172958.2|173086.2|172956.2|2
1727205760000|2024-09-24 19:22:40|173084.1|172954.1|173099|172969|173099|172984.5|173074.5|172954.1|7
1727205770000|2024-09-24 19:22:50|173096.4|172966.4|173096.4|172966.4|173096.4|172966.4|173096.4|172966.4|1
1727205780000|2024-09-24 19:23:00|173096.7|172966.7|173101.6|172971.6|173101.6|172971.6|173096.7|172966.7|3
1727205790000|2024-09-24 19:23:10|173100.3|172970.3|173097.3|172967.3|173100.8|172970.8|173097.3|172967.3|5
1727205800000|2024-09-24 19:23:20|173099.3|172969.3|173099.3|172969.3|173099.3|172969.3|173099.3|172969.3|1
1727205830000|2024-09-24 19:23:50|173097.5|172967.5|173097.5|172967.5|173097.5|172967.5|173097.5|172967.5|1
1727205840000|2024-09-24 19:24:00|173078|172988|173078.3|172988.3|173078.3|172988.3|173078|172988|2
1727205850000|2024-09-24 19:24:10|173078.1|172988.1|173078.1|172988.1|173078.1|172988.1|173078.1|172988.1|1
1727205860000|2024-09-24 19:24:20|173079|172989|173079.7|172989.7|173079.7|172989.7|173079|172989|2
1727205870000|2024-09-24 19:24:30|173085.7|172995.7|173085.7|172995.7|173085.7|172995.7|173085.7|172995.7|1
1727205880000|2024-09-24 19:24:40|173087.2|172997.2|173109|172979|173118|172997.2|173087.2|172979|3
1727205890000|2024-09-24 19:24:50|173108.8|172978.8|173111|172981|173111|172981|173106.2|172976.2|5
1727205900000|2024-09-24 19:25:00|173112.1|172982.1|173044.4|172914.4|173112.1|172982.1|173044.4|172914.4|6
1727205910000|2024-09-24 19:25:10|173048.4|172918.4|173043.5|172913.5|173048.4|172918.4|173043.5|172913.5|2
1727205920000|2024-09-24 19:25:20|173043|172913|173045.3|172915.3|173045.7|172915.7|173043|172913|6
1727205930000|2024-09-24 19:25:30|173043.7|172913.7|173021|172931|173047.8|172931|173021|172913.7|5
1727205940000|2024-09-24 19:25:40|173027.3|172937.3|173028|172938|173028|172938|173027.3|172937.3|2
1727205960000|2024-09-24 19:26:00|173028.2|172938.2|173041|172911|173043.7|172938.2|173028.2|172906.7|7
1727205970000|2024-09-24 19:26:10|173040.1|172910.1|173040.5|172910.5|173040.5|172910.5|173036.4|172906.4|6
1727205980000|2024-09-24 19:26:20|173040.6|172910.6|173038.4|172908.4|173040.6|172910.6|173038.3|172908.3|4
1727205990000|2024-09-24 19:26:30|173040.1|172910.1|173037.5|172907.5|173040.9|172910.9|173026.8|172896.8|11
1727206000000|2024-09-24 19:26:40|173035.4|172905.4|173037.5|172907.5|173037.5|172907.5|173032.3|172902.3|5
1727206010000|2024-09-24 19:26:50|173020.5|172930.5|173022|172932|173022|172932|173015.9|172925.9|5
1727206020000|2024-09-24 19:27:00|173018.7|172928.7|173018.7|172928.7|173018.7|172928.7|173018.7|172928.7|1
1727206030000|2024-09-24 19:27:10|173018.2|172928.2|173020.2|172930.2|173020.2|172930.2|173016.5|172926.5|4
1727206040000|2024-09-24 19:27:20|173009.8|172919.8|173016.9|172926.9|173016.9|172926.9|173009.8|172919.8|2
1727206050000|2024-09-24 19:27:30|173017|172927|173017|172927|173017|172927|173017|172927|1
1727206060000|2024-09-24 19:27:40|173016.8|172926.8|173016.5|172926.5|173017|172927|173016.1|172926.1|4
1727206070000|2024-09-24 19:27:50|173020.2|172930.2|173020.2|172930.2|173020.2|172930.2|173020.2|172930.2|1
1727206080000|2024-09-24 19:28:00|173023.2|172933.2|173020.2|172930.2|173023.2|172933.2|173020.2|172930.2|2
1727206090000|2024-09-24 19:28:10|173010.4|172920.4|173017.5|172927.5|173017.5|172927.5|173009.3|172919.3|4
1727206100000|2024-09-24 19:28:20|172998.8|172908.8|172992.5|172862.5|173002.6|172910|172992.5|172862.5|14
1727206110000|2024-09-24 19:28:30|172993.7|172863.7|172999.6|172869.6|173000.4|172870.4|172992.2|172862.2|9
1727206120000|2024-09-24 19:28:40|172993.5|172863.5|172991.5|172861.5|172993.5|172863.5|172985.7|172855.7|7
1727206130000|2024-09-24 19:28:50|172985.6|172855.6|172992|172862|172992|172862|172985.6|172855.6|4
1727206140000|2024-09-24 19:29:00|172992.6|172862.6|172992|172862|172993.9|172863.9|172992|172862|6
1727206150000|2024-09-24 19:29:10|172999.6|172869.6|173000.3|172870.3|173000.3|172870.3|172999.1|172869.1|5
1727206160000|2024-09-24 19:29:20|172994.6|172864.6|172996.3|172866.3|172999.2|172869.2|172991.5|172861.5|8
1727206170000|2024-09-24 19:29:30|172992.7|172862.7|172973.5|172883.5|172999.3|172883.5|172973.5|172859.9|5
1727206180000|2024-09-24 19:29:40|172968.9|172878.9|172968.9|172878.9|172968.9|172878.9|172968.9|172878.9|1
1727206190000|2024-09-24 19:29:50|172965.7|172875.7|172965.9|172875.9|172965.9|172875.9|172965.7|172875.7|2
1727206200000|2024-09-24 19:30:00|172965.6|172875.6|172966.1|172876.1|172968.9|172878.9|172965.6|172875.6|3
1727206210000|2024-09-24 19:30:10|172968.9|172878.9|172971.4|172881.4|172971.5|172881.5|172968.9|172878.9|4
1727206220000|2024-09-24 19:30:20|172971.3|172881.3|172966.1|172876.1|172971.5|172881.5|172965.8|172875.8|4
1727206230000|2024-09-24 19:30:30|172973.6|172883.6|172973.6|172883.6|172973.6|172883.6|172973.6|172883.6|1
1727206240000|2024-09-24 19:30:40|172971.4|172881.4|172999.1|172869.1|173009.3|172882|172968.4|172863.2|10
1727206250000|2024-09-24 19:30:50|172998.7|172868.7|172998.5|172868.5|172999.2|172869.2|172990.8|172860.8|10
1727206260000|2024-09-24 19:31:00|172999.6|172869.6|172995|172865|172999.6|172869.6|172995|172865|6
1727206270000|2024-09-24 19:31:10|172999.8|172869.8|172997.1|172867.1|173000.9|172870.9|172997.1|172867.1|7
1727206280000|2024-09-24 19:31:20|172995.5|172865.5|172997.1|172867.1|172997.1|172867.1|172995.5|172865.5|3
1727206290000|2024-09-24 19:31:30|172998.5|172868.5|172997.4|172867.4|172998.5|172868.5|172997.4|172867.4|2
1727206300000|2024-09-24 19:31:40|172992.9|172862.9|172971.1|172881.1|172995.4|172883.5|172965.2|172862.8|10
1727206310000|2024-09-24 19:31:50|172966.7|172876.7|172971.2|172881.2|172971.2|172881.2|172966.7|172876.7|3
1727206320000|2024-09-24 19:32:00|173005.1|172875.1|172996.3|172866.3|173005.1|172875.1|172990.5|172860.5|6
1727206330000|2024-09-24 19:32:10|172995|172865|172995|172865|172998.1|172868.1|172992.1|172862.1|4
1727206340000|2024-09-24 19:32:20|172990.8|172860.8|172991.1|172861.1|172996|172866|172990.8|172860.8|5
1727206350000|2024-09-24 19:32:30|172995.3|172865.3|173006.1|172876.1|173009.3|172879.3|172993|172863|10
1727206360000|2024-09-24 19:32:40|173007.9|172877.9|172997.6|172867.6|173009.7|172879.7|172993.2|172863.2|9
1727206370000|2024-09-24 19:32:50|172993.2|172863.2|172995.5|172865.5|172997.6|172867.6|172992.8|172862.8|6
1727206380000|2024-09-24 19:33:00|172995.6|172865.6|172995.6|172865.6|172995.6|172865.6|172995.6|172865.6|1
1727206390000|2024-09-24 19:33:10|172992.1|172862.1|172997.2|172867.2|172997.4|172867.4|172992.1|172862.1|9
1727206400000|2024-09-24 19:33:20|172998.2|172868.2|172997.7|172867.7|172998.4|172868.4|172996.9|172866.9|5
1727206410000|2024-09-24 19:33:30|172997.1|172867.1|172997.1|172867.1|172997.1|172867.1|172997.1|172867.1|1
1727206420000|2024-09-24 19:33:40|172997|172867|172997.7|172867.7|172997.7|172867.7|172997|172867|2
1727206430000|2024-09-24 19:33:50|172997|172867|173000.1|172870.1|173000.1|172870.1|172991.9|172861.9|6
1727206440000|2024-09-24 19:34:00|172998.9|172868.9|172993.7|172863.7|172998.9|172868.9|172990.4|172860.4|5
1727206450000|2024-09-24 19:34:10|172993.9|172863.9|172993.6|172863.6|172993.9|172863.9|172993.6|172863.6|3
1727206460000|2024-09-24 19:34:20|172994.2|172864.2|172993.6|172863.6|172994.7|172864.7|172993.6|172863.6|3
1727206470000|2024-09-24 19:34:30|172990.4|172860.4|172975|172885|172990.4|172885|172975|172860.4|2
1727206480000|2024-09-24 19:34:40|172976.9|172886.9|172970.5|172880.5|172976.9|172886.9|172970.5|172880.5|2
1727206490000|2024-09-24 19:34:50|172974.2|172884.2|172974.2|172884.2|172974.2|172884.2|172974.2|172884.2|1
1727206500000|2024-09-24 19:35:00|172975.8|172885.8|172999.6|172869.6|173008|172885.8|172975.8|172867.8|11
1727206510000|2024-09-24 19:35:10|173004.7|172874.7|173014.6|172924.6|173015.6|172925.6|172998.2|172868.2|9
1727206520000|2024-09-24 19:35:20|173011.8|172921.8|173012|172922|173012|172922|173011.8|172921.8|2
1727206530000|2024-09-24 19:35:30|173007.4|172917.4|173011.6|172921.6|173011.6|172921.6|173001.9|172911.9|6
1727206540000|2024-09-24 19:35:40|173014.3|172924.3|173002.4|172912.4|173014.3|172924.3|173002.4|172912.4|3
1727206550000|2024-09-24 19:35:50|173014.1|172924.1|173008.1|172918.1|173014.1|172924.1|173002.2|172912.2|5
1727206560000|2024-09-24 19:36:00|173011.8|172921.8|173007.6|172917.6|173011.8|172921.8|173007.4|172917.4|4
1727206570000|2024-09-24 19:36:10|173007.5|172917.5|173007.6|172917.6|173007.6|172917.6|173007.5|172917.5|2
1727206580000|2024-09-24 19:36:20|173007.7|172917.7|173007.5|172917.5|173007.7|172917.7|173007.5|172917.5|2
1727206590000|2024-09-24 19:36:30|173010.7|172920.7|173010.7|172920.7|173016.8|172926.8|173010.7|172920.7|3
1727206600000|2024-09-24 19:36:40|173016.8|172926.8|173010.7|172920.7|173016.8|172926.8|173010.7|172920.7|2
1727206610000|2024-09-24 19:36:50|173007.5|172917.5|173011.6|172921.6|173011.6|172921.6|173007.5|172917.5|2
1727206620000|2024-09-24 19:37:00|173002.3|172912.3|173007.6|172917.6|173013.6|172923.6|173002.3|172912.3|5
1727206630000|2024-09-24 19:37:10|173007.7|172917.7|173007.7|172917.7|173007.7|172917.7|173007.7|172917.7|1
1727206640000|2024-09-24 19:37:20|173012.9|172922.9|173011.4|172921.4|173012.9|172922.9|173002.7|172912.7|3
1727206650000|2024-09-24 19:37:30|173017.3|172887.3|173005.7|172875.7|173017.3|172887.3|173004.5|172874.5|8
1727206660000|2024-09-24 19:37:40|173005.8|172875.8|173004.8|172874.8|173013.2|172883.2|173004.8|172874.8|6
1727206670000|2024-09-24 19:37:50|173003.9|172873.9|173007.8|172877.8|173007.8|172877.8|173003.9|172873.9|2
1727206680000|2024-09-24 19:38:00|173008.2|172878.2|173003.2|172873.2|173008.2|172878.2|173002|172872|5
1727206690000|2024-09-24 19:38:10|173007.6|172877.6|173007.3|172877.3|173007.6|172877.6|173001.7|172871.7|7
1727206700000|2024-09-24 19:38:20|173004.9|172874.9|173003.2|172873.2|173004.9|172874.9|173002.2|172872.2|4
1727206710000|2024-09-24 19:38:30|173002.2|172872.2|173003.2|172873.2|173003.2|172873.2|173002.2|172872.2|2
1727206720000|2024-09-24 19:38:40|173005.8|172875.8|173005.6|172875.6|173005.8|172875.8|173004.1|172874.1|3
1727206730000|2024-09-24 19:38:50|173003.9|172873.9|173003|172873|173007|172877|173002.2|172872.2|7
1727206750000|2024-09-24 19:39:10|173002|172872|173004.1|172874.1|173004.1|172874.1|173002|172872|2
1727206760000|2024-09-24 19:39:20|173007.9|172877.9|173006.2|172876.2|173007.9|172877.9|173006.2|172876.2|2
1727206770000|2024-09-24 19:39:30|173005.9|172875.9|173000.8|172870.8|173009.5|172879.5|173000.7|172870.7|10
1727206780000|2024-09-24 19:39:40|173001|172871|173001|172871|173001|172871|173001|172871|1
1727206790000|2024-09-24 19:39:50|173003.1|172873.1|172997.8|172867.8|173003.1|172873.1|172996.4|172866.4|7
1727206800000|2024-09-24 19:40:00|173000.3|172870.3|173000.2|172870.2|173000.3|172870.3|173000.2|172870.2|2
1727206810000|2024-09-24 19:40:10|173000.1|172870.1|173000.2|172870.2|173000.2|172870.2|173000.1|172870.1|2
1727206820000|2024-09-24 19:40:20|172998.8|172868.8|172975.7|172885.7|172998.8|172891.6|172974.3|172866.2|9
1727206830000|2024-09-24 19:40:30|172965|172875|172964.6|172874.6|172965|172875|172964.6|172874.6|2
1727206840000|2024-09-24 19:40:40|172963.3|172873.3|172967.1|172877.1|172967.2|172877.2|172963.3|172873.3|5
1727206850000|2024-09-24 19:40:50|172967.7|172877.7|172965.6|172875.6|172967.7|172877.7|172964.2|172874.2|4
1727206860000|2024-09-24 19:41:00|172968.6|172878.6|172968.6|172878.6|172968.6|172878.6|172968.6|172878.6|1
1727206870000|2024-09-24 19:41:10|172965.6|172875.6|172962.3|172872.3|172965.6|172875.6|172962.3|172872.3|3
1727206880000|2024-09-24 19:41:20|172962.5|172872.5|172961.9|172871.9|172965.9|172875.9|172961.9|172871.9|8
1727206890000|2024-09-24 19:41:30|172961.8|172871.8|172962.1|172872.1|172962.5|172872.5|172961.8|172871.8|3
1727206900000|2024-09-24 19:41:40|172965.8|172875.8|172962.6|172872.6|172965.8|172875.8|172962.4|172872.4|8
1727206910000|2024-09-24 19:41:50|172962.7|172872.7|172980.6|172890.6|172980.6|172890.6|172962.5|172872.5|7
1727206920000|2024-09-24 19:42:00|172974.8|172884.8|172976|172886|172980.9|172890.9|172974.8|172884.8|6
1727206930000|2024-09-24 19:42:10|172975.8|172885.8|172975.7|172885.7|172980.6|172890.6|172975.6|172885.6|5
1727206940000|2024-09-24 19:42:20|172975.8|172885.8|172975.8|172885.8|172975.8|172885.8|172975.8|172885.8|1
1727206950000|2024-09-24 19:42:30|172976|172886|172987.3|172897.3|172988.7|172898.7|172975.7|172885.7|5
1727206960000|2024-09-24 19:42:40|172990.7|172900.7|172987.8|172897.8|172991.3|172901.3|172987.8|172897.8|7
1727206970000|2024-09-24 19:42:50|172984.8|172894.8|172987.5|172897.5|172989.2|172899.2|172984.8|172894.8|4
1727206980000|2024-09-24 19:43:00|172990.1|172900.1|172988.4|172898.4|172990.1|172900.1|172987|172897|5
1727206990000|2024-09-24 19:43:10|172987.8|172897.8|172987.6|172897.6|172989.8|172899.8|172987.6|172897.6|5
1727207000000|2024-09-24 19:43:20|173004.6|172914.6|173012.7|172922.7|173012.7|172922.7|173004.6|172914.6|6
1727207010000|2024-09-24 19:43:30|173009.7|172919.7|173009.6|172919.6|173009.7|172919.7|173009|172919|4
1727207020000|2024-09-24 19:43:40|173012.7|172922.7|173012.7|172922.7|173012.7|172922.7|173012.7|172922.7|1
1727207030000|2024-09-24 19:43:50|173012.6|172922.6|172998.8|172908.8|173013.1|172923.1|172998.8|172908.8|7
1727207040000|2024-09-24 19:44:00|172997.5|172907.5|172991.1|172901.1|172997.5|172907.5|172988.3|172898.3|11
1727207050000|2024-09-24 19:44:10|172990.9|172900.9|172991.9|172901.9|172991.9|172901.9|172990.9|172900.9|2
1727207060000|2024-09-24 19:44:20|172991.8|172901.8|172991.9|172901.9|172991.9|172901.9|172991.8|172901.8|2
1727207070000|2024-09-24 19:44:30|172992.2|172902.2|172990.9|172900.9|172992.2|172902.2|172987.5|172897.5|7
1727207080000|2024-09-24 19:44:40|172992|172902|172983.1|172893.1|172992|172902|172983.1|172893.1|3
1727207090000|2024-09-24 19:44:50|172987.7|172897.7|172987.9|172897.9|172987.9|172897.9|172987.5|172897.5|3
1727207100000|2024-09-24 19:45:00|172988.1|172898.1|172987.9|172897.9|172988.1|172898.1|172987.9|172897.9|2
1727207110000|2024-09-24 19:45:10|172987.7|172897.7|172984|172894|172988.8|172898.8|172984|172894|6
1727207120000|2024-09-24 19:45:20|172989.4|172899.4|172996.1|172906.1|173000.9|172910.9|172989.4|172899.4|4
1727207130000|2024-09-24 19:45:30|172995.8|172905.8|172993.4|172903.4|172999.1|172909.1|172993.4|172903.4|7
1727207140000|2024-09-24 19:45:40|172993.5|172903.5|172993.5|172903.5|172993.7|172903.7|172992.9|172902.9|5
1727207150000|2024-09-24 19:45:50|172994.6|172904.6|172987.9|172897.9|172994.6|172904.6|172987.9|172897.9|3
1727207160000|2024-09-24 19:46:00|172992.7|172902.7|172990.7|172900.7|173015|172925|172990.7|172900.7|8
1727207170000|2024-09-24 19:46:10|172989|172899|172990.6|172900.6|172990.6|172900.6|172989|172899|3
1727207180000|2024-09-24 19:46:20|172990.8|172900.8|172989.8|172899.8|172990.8|172900.8|172987.4|172897.4|7
1727207190000|2024-09-24 19:46:30|172991.6|172901.6|172989.8|172899.8|172991.6|172901.6|172989.8|172899.8|3
1727207200000|2024-09-24 19:46:40|172992.9|172902.9|172990|172900|172993.5|172903.5|172989.8|172899.8|5
1727207210000|2024-09-24 19:46:50|172985.6|172895.6|172991.1|172901.1|172991.1|172901.1|172985.6|172895.6|3
1727207220000|2024-09-24 19:47:00|172994.5|172904.5|172988.5|172898.5|172994.5|172904.5|172988.5|172898.5|5
1727207230000|2024-09-24 19:47:10|172991.1|172901.1|172984.9|172894.9|172992.7|172902.7|172984.9|172894.9|7
1727207240000|2024-09-24 19:47:20|172985.3|172895.3|172990.3|172900.3|172990.3|172900.3|172984.8|172894.8|6
1727207250000|2024-09-24 19:47:30|172993.2|172903.2|172985|172895|172993.2|172903.2|172985|172895|3
1727207260000|2024-09-24 19:47:40|172991.7|172901.7|172985.4|172895.4|172991.7|172901.7|172985|172895|3
1727207270000|2024-09-24 19:47:50|172987.5|172897.5|172984.9|172894.9|172992.4|172902.4|172984.9|172894.9|4
1727207280000|2024-09-24 19:48:00|172984.7|172894.7|172991|172901|172991|172901|172984.7|172894.7|6
1727207290000|2024-09-24 19:48:10|172990.8|172900.8|172993.8|172903.8|172993.8|172903.8|172985.6|172895.6|4
1727207300000|2024-09-24 19:48:20|172994.1|172904.1|172984.8|172894.8|172994.1|172904.1|172984.8|172894.8|10
1727207310000|2024-09-24 19:48:30|172985.2|172895.2|172989.2|172899.2|172989.2|172899.2|172985.2|172895.2|4
1727207320000|2024-09-24 19:48:40|172984.9|172894.9|172984.8|172894.8|172989.2|172899.2|172984.8|172894.8|3
1727207330000|2024-09-24 19:48:50|172987|172897|172991.3|172901.3|172994.1|172904.1|172986.8|172896.8|5
1727207340000|2024-09-24 19:49:00|172989.3|172899.3|172994.5|172904.5|172994.5|172904.5|172989.2|172899.2|7
1727207350000|2024-09-24 19:49:10|172994.1|172904.1|172993.5|172903.5|172994.5|172904.5|172993.5|172903.5|3
1727207360000|2024-09-24 19:49:20|172993.2|172903.2|172991|172901|172993.2|172903.2|172991|172901|3
1727207370000|2024-09-24 19:49:30|172991.1|172901.1|172991|172901|172991.1|172901.1|172991|172901|2
1727207380000|2024-09-24 19:49:40|172984.5|172894.5|172987.9|172897.9|172991.3|172901.3|172984.5|172894.5|8
1727207390000|2024-09-24 19:49:50|172990.7|172900.7|172990|172900|172993.4|172903.4|172988.2|172898.2|6
1727207400000|2024-09-24 19:50:00|172992.8|172902.8|172992.4|172902.4|172993.6|172903.6|172990|172900|9
1727207410000|2024-09-24 19:50:10|172995|172905|173005.1|172875.1|173018.2|172908.2|172986.7|172874.7|14
1727207420000|2024-09-24 19:50:20|173016.8|172886.8|172985.1|172895.1|173016.8|172901|172985.1|172875.1|5
1727207430000|2024-09-24 19:50:30|172986.3|172896.3|172986.5|172896.5|172997.7|172907.7|172986.3|172896.3|6
1727207440000|2024-09-24 19:50:40|172986.4|172896.4|172986.4|172896.4|172986.4|172896.4|172986.4|172896.4|1
1727207450000|2024-09-24 19:50:50|172997.1|172907.1|172987.9|172897.9|172997.1|172907.1|172987.9|172897.9|4
1727207460000|2024-09-24 19:51:00|172988|172898|172985.9|172895.9|172990.2|172900.2|172985.9|172895.9|5
1727207470000|2024-09-24 19:51:10|172986.7|172896.7|173031.1|172941.1|173045.8|172955.8|172986.7|172896.7|12
1727207480000|2024-09-24 19:51:20|173035.3|172945.3|173036|172946|173036.5|172946.5|173033.9|172943.9|16
1727207490000|2024-09-24 19:51:30|173035.9|172945.9|173036|172946|173036|172946|173035|172945|4
1727207500000|2024-09-24 19:51:40|173036.1|172946.1|173036.1|172946.1|173036.1|172946.1|173035.2|172945.2|3
1727207510000|2024-09-24 19:51:50|173035|172945|173030|172940|173035|172945|173030|172940|2
1727207520000|2024-09-24 19:52:00|173026.4|172936.4|173026.4|172936.4|173026.4|172936.4|173026.4|172936.4|1
1727207530000|2024-09-24 19:52:10|173030.8|172940.8|173006.7|172916.7|173030.8|172940.8|173006.7|172916.7|5
1727207540000|2024-09-24 19:52:20|173006.3|172916.3|173003.2|172913.2|173006.3|172916.3|173000.9|172910.9|8
1727207550000|2024-09-24 19:52:30|173002.4|172912.4|173001.1|172911.1|173002.4|172912.4|173001.1|172911.1|3
1727207560000|2024-09-24 19:52:40|173004.1|172914.1|173003.4|172913.4|173004.1|172914.1|172998.5|172908.5|7
1727207570000|2024-09-24 19:52:50|173003.7|172913.7|173002|172912|173004.3|172914.3|172998.8|172908.8|8
1727207580000|2024-09-24 19:53:00|173002.6|172912.6|173000.8|172910.8|173002.6|172912.6|172998.5|172908.5|7
1727207590000|2024-09-24 19:53:10|173001.1|172911.1|172999|172909|173002.8|172912.8|172999|172909|6
1727207600000|2024-09-24 19:53:20|172999.3|172909.3|172999.3|172909.3|172999.3|172909.3|172999.3|172909.3|1
1727207610000|2024-09-24 19:53:30|172999.1|172909.1|172997.6|172907.6|172999.1|172909.1|172997.6|172907.6|4
1727207620000|2024-09-24 19:53:40|172997.7|172907.7|172997.5|172907.5|172997.7|172907.7|172997.5|172907.5|2
1727207630000|2024-09-24 19:53:50|172997.6|172907.6|172996.9|172906.9|172997.6|172907.6|172996.9|172906.9|3
1727207640000|2024-09-24 19:54:00|172997.5|172907.5|172998.1|172908.1|172998.1|172908.1|172997.3|172907.3|3
1727207650000|2024-09-24 19:54:10|172997.9|172907.9|172997.6|172907.6|172997.9|172907.9|172997.6|172907.6|2
1727207660000|2024-09-24 19:54:20|172997.3|172907.3|172997.4|172907.4|172997.4|172907.4|172996.3|172906.3|4
1727207680000|2024-09-24 19:54:40|172997.5|172907.5|172999.2|172909.2|172999.3|172909.3|172997.5|172907.5|5
1727207690000|2024-09-24 19:54:50|172999.3|172909.3|172997.3|172907.3|172999.7|172909.7|172996.2|172906.2|6
1727207700000|2024-09-24 19:55:00|173000.1|172910.1|173000.9|172910.9|173000.9|172910.9|172997.2|172907.2|8
1727207710000|2024-09-24 19:55:10|173000.5|172910.5|173000.4|172910.4|173000.5|172910.5|173000.4|172910.4|2
1727207720000|2024-09-24 19:55:20|172997.2|172907.2|172998.2|172908.2|172998.2|172908.2|172997.1|172907.1|4
1727207730000|2024-09-24 19:55:30|172997.9|172907.9|172997.5|172907.5|172997.9|172907.9|172997.5|172907.5|2
1727207740000|2024-09-24 19:55:40|172999|172909|172997.2|172907.2|172999|172909|172996.6|172906.6|4
1727207750000|2024-09-24 19:55:50|172997.3|172907.3|172996.7|172906.7|172998.7|172908.7|172996.7|172906.7|6
1727207760000|2024-09-24 19:56:00|172997|172907|172997.4|172907.4|172997.4|172907.4|172997|172907|2
1727207770000|2024-09-24 19:56:10|172997.2|172907.2|172997.1|172907.1|172997.2|172907.2|172997.1|172907.1|2
1727207780000|2024-09-24 19:56:20|172997.2|172907.2|172997.3|172907.3|172997.3|172907.3|172997.2|172907.2|4
1727207800000|2024-09-24 19:56:40|172999.1|172909.1|172999.6|172909.6|172999.6|172909.6|172999.1|172909.1|2
1727207810000|2024-09-24 19:56:50|172998.7|172908.7|173004.6|172914.6|173004.6|172914.6|172998.7|172908.7|5
1727207820000|2024-09-24 19:57:00|173004.5|172914.5|173004.4|172914.4|173004.5|172914.5|173004.4|172914.4|2
1727207830000|2024-09-24 19:57:10|173004.5|172914.5|173004.9|172914.9|173004.9|172914.9|173004.4|172914.4|3
1727207840000|2024-09-24 19:57:20|173004.6|172914.6|173004.8|172914.8|173006.2|172916.2|173004.4|172914.4|6
1727207850000|2024-09-24 19:57:30|173004.6|172914.6|173004.8|172914.8|173004.9|172914.9|173004.3|172914.3|5
1727207860000|2024-09-24 19:57:40|173004.7|172914.7|173004.1|172914.1|173004.7|172914.7|173004.1|172914.1|3
1727207870000|2024-09-24 19:57:50|173002|172912|173002|172912|173002|172912|173002|172912|1
1727207880000|2024-09-24 19:58:00|173000.2|172910.2|173004.6|172914.6|173006.5|172916.5|173000.2|172910.2|5
1727207900000|2024-09-24 19:58:20|173004.5|172914.5|173004.6|172914.6|173004.6|172914.6|173004.5|172914.5|2
1727207910000|2024-09-24 19:58:30|173003.9|172913.9|173003.9|172913.9|173003.9|172913.9|173003.9|172913.9|1
1727207920000|2024-09-24 19:58:40|173004|172914|173004.2|172914.2|173004.7|172914.7|173004|172914|7
1727207930000|2024-09-24 19:58:50|173004.3|172914.3|173004.4|172914.4|173004.5|172914.5|173004.3|172914.3|3
1727207940000|2024-09-24 19:59:00|173005.9|172915.9|173005.7|172915.7|173005.9|172915.9|173005.7|172915.7|2
1727207950000|2024-09-24 19:59:10|173005.1|172915.1|173004.6|172914.6|173005.9|172915.9|173001.4|172911.4|5
1727207960000|2024-09-24 19:59:20|173004.7|172914.7|173004.5|172914.5|173007.9|172917.9|173001.5|172911.5|7
1727207970000|2024-09-24 19:59:30|173004.3|172914.3|173003.1|172913.1|173005.1|172915.1|173003.1|172913.1|4
1727207980000|2024-09-24 19:59:40|173000|172910|172978.5|172888.5|173003.1|172913.1|172977.2|172887.2|7
1727207990000|2024-09-24 19:59:50|172990|172900|172992.3|172902.3|172993.2|172903.2|172986.9|172896.9|8
1727208000000|2024-09-24 20:00:00|172997.6|172907.6|172996|172906|172997.6|172907.6|172995.6|172905.6|4
1727208010000|2024-09-24 20:00:10|172998.5|172908.5|172998.5|172908.5|172998.5|172908.5|172998.5|172908.5|1
1727208020000|2024-09-24 20:00:20|172998.4|172908.4|172999.7|172909.7|172999.7|172909.7|172997.6|172907.6|8
1727208030000|2024-09-24 20:00:30|172997.7|172907.7|172992.3|172902.3|172997.7|172907.7|172992.2|172902.2|9
1727208040000|2024-09-24 20:00:40|172993.9|172903.9|172990|172900|172993.9|172903.9|172990|172900|5
1727208050000|2024-09-24 20:00:50|172991.5|172901.5|172991.5|172901.5|172991.5|172901.5|172991.5|172901.5|1
1727208060000|2024-09-24 20:01:00|172993|172903|172991.5|172901.5|172993|172903|172991.5|172901.5|2
1727208070000|2024-09-24 20:01:10|172993|172903|172995.7|172905.7|172995.7|172905.7|172991.5|172901.5|3
1727208080000|2024-09-24 20:01:20|172996|172906|172997.7|172907.7|172997.7|172907.7|172996|172906|2
1727208090000|2024-09-24 20:01:30|172994.7|172904.7|172999.8|172909.8|172999.8|172909.8|172994.7|172904.7|4
1727208100000|2024-09-24 20:01:40|173001.6|172911.6|173028|172938|173028.8|172938.8|173001.6|172911.6|5
1727208110000|2024-09-24 20:01:50|173027.8|172937.8|173029.7|172939.7|173029.7|172939.7|173027.8|172937.8|5
1727208120000|2024-09-24 20:02:00|173027.3|172937.3|173028.3|172938.3|173029.5|172939.5|173027.3|172937.3|5
1727208130000|2024-09-24 20:02:10|173028.2|172938.2|173031|172941|173031|172941|173028.2|172938.2|2
1727208140000|2024-09-24 20:02:20|173031.2|172941.2|173031.2|172941.2|173031.2|172941.2|173031.2|172941.2|1
1727208150000|2024-09-24 20:02:30|173029.4|172939.4|173028.9|172938.9|173031.3|172941.3|173028.9|172938.9|5
1727208160000|2024-09-24 20:02:40|173029.8|172939.8|173031.3|172941.3|173031.3|172941.3|173029.7|172939.7|5
1727208170000|2024-09-24 20:02:50|173031.4|172941.4|173031.3|172941.3|173031.4|172941.4|173031.2|172941.2|4
1727208180000|2024-09-24 20:03:00|173033.7|172943.7|173057.4|172927.4|173058.3|172943.7|173033.7|172926.6|4
1727208190000|2024-09-24 20:03:10|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|1
1727208200000|2024-09-24 20:03:20|173050|172920|173051.9|172921.9|173051.9|172921.9|173048.1|172918.1|4
1727208220000|2024-09-24 20:03:40|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|1
1727208230000|2024-09-24 20:03:50|173054.4|172924.4|173053.2|172923.2|173055.9|172925.9|173053.2|172923.2|4
1727208240000|2024-09-24 20:04:00|173053.1|172923.1|173053.1|172923.1|173053.1|172923.1|173051.2|172921.2|3
1727208260000|2024-09-24 20:04:20|173053.2|172923.2|173058.1|172928.1|173058.1|172928.1|173053.2|172923.2|2
1727208290000|2024-09-24 20:04:50|173053.3|172923.3|173053.3|172923.3|173053.3|172923.3|173053.3|172923.3|1
1727208300000|2024-09-24 20:05:00|173053.1|172923.1|173053.5|172923.5|173053.5|172923.5|173052.7|172922.7|4
1727208310000|2024-09-24 20:05:10|173054.1|172924.1|173053.3|172923.3|173054.1|172924.1|173053.3|172923.3|2
1727208320000|2024-09-24 20:05:20|173053.1|172923.1|173059|172929|173059|172929|173053.1|172923.1|3
1727208340000|2024-09-24 20:05:40|173053.9|172923.9|173053.9|172923.9|173053.9|172923.9|173053.9|172923.9|1
1727208350000|2024-09-24 20:05:50|173053.4|172923.4|173059.3|172929.3|173060.3|172930.3|173053.4|172923.4|5
1727208360000|2024-09-24 20:06:00|173059.4|172929.4|173059.4|172929.4|173059.4|172929.4|173059.4|172929.4|1
1727208370000|2024-09-24 20:06:10|173057.5|172927.5|173057.5|172927.5|173057.5|172927.5|173057.3|172927.3|3
1727208380000|2024-09-24 20:06:20|173057.4|172927.4|173057.4|172927.4|173057.4|172927.4|173057.4|172927.4|1
1727208390000|2024-09-24 20:06:30|173060.2|172930.2|173060.5|172930.5|173060.5|172930.5|173060.2|172930.2|2
1727208400000|2024-09-24 20:06:40|173060.2|172930.2|173060.2|172930.2|173060.2|172930.2|173060.2|172930.2|1
1727208410000|2024-09-24 20:06:50|173056.4|172926.4|173056.4|172926.4|173056.4|172926.4|173056.4|172926.4|1
1727208420000|2024-09-24 20:07:00|173081.5|172951.5|173077.8|172947.8|173081.5|172951.5|173077.8|172947.8|5
1727208440000|2024-09-24 20:07:20|173077.5|172947.5|173076.6|172946.6|173077.7|172947.7|173076.6|172946.6|4
1727208450000|2024-09-24 20:07:30|173077.7|172947.7|173080.7|172950.7|173080.7|172950.7|173077.7|172947.7|2
1727208460000|2024-09-24 20:07:40|173072.1|172942.1|173072.1|172942.1|173072.1|172942.1|173072.1|172942.1|1
1727208470000|2024-09-24 20:07:50|173068.9|172938.9|173068.9|172938.9|173068.9|172938.9|173068.9|172938.9|1
1727208480000|2024-09-24 20:08:00|173068.8|172938.8|173069.1|172939.1|173069.1|172939.1|173068.8|172938.8|2
1727208490000|2024-09-24 20:08:10|173068.9|172938.9|173068.5|172938.5|173068.9|172938.9|173068.5|172938.5|2
1727208500000|2024-09-24 20:08:20|173069|172939|173072.1|172942.1|173072.1|172942.1|173069|172939|2
1727208520000|2024-09-24 20:08:40|173072|172942|173072|172942|173072|172942|173072|172942|1
1727208530000|2024-09-24 20:08:50|173068.7|172938.7|173069|172939|173069|172939|173068.7|172938.7|3
1727208560000|2024-09-24 20:09:20|173072|172942|173072|172942|173072|172942|173072|172942|1
1727208580000|2024-09-24 20:09:40|173068.5|172938.5|173068.5|172938.5|173068.5|172938.5|173068.5|172938.5|1
1727208590000|2024-09-24 20:09:50|173068.4|172938.4|173068.2|172938.2|173068.4|172938.4|173068.2|172938.2|2
1727208600000|2024-09-24 20:10:00|173068.4|172938.4|173084.6|172954.6|173084.6|172954.6|173068.4|172938.4|4
1727208610000|2024-09-24 20:10:10|173081.9|172951.9|173084.5|172954.5|173084.6|172954.6|173081.9|172951.9|4
1727208620000|2024-09-24 20:10:20|173084.4|172954.4|173084.5|172954.5|173084.5|172954.5|173084.4|172954.4|4
1727208640000|2024-09-24 20:10:40|173084.4|172954.4|173085.4|172955.4|173085.4|172955.4|173084.4|172954.4|5
1727208660000|2024-09-24 20:11:00|173065|172975|173094.6|172964.6|173096.5|172975|173065|172964.6|4
1727208690000|2024-09-24 20:11:30|173094.5|172964.5|173094.6|172964.6|173094.6|172964.6|173094.5|172964.5|4
1727208700000|2024-09-24 20:11:40|173098.9|172968.9|173098.9|172968.9|173098.9|172968.9|173098.9|172968.9|1
1727208720000|2024-09-24 20:12:00|173095.4|172965.4|173095.4|172965.4|173095.5|172965.5|173095.4|172965.4|3
1727208730000|2024-09-24 20:12:10|173095.1|172965.1|173095.3|172965.3|173095.3|172965.3|173095.1|172965.1|2
1727208740000|2024-09-24 20:12:20|173094.8|172964.8|173095.3|172965.3|173095.3|172965.3|173094.8|172964.8|2
1727208750000|2024-09-24 20:12:30|173095.5|172965.5|173095.3|172965.3|173095.7|172965.7|173095.3|172965.3|4
1727208760000|2024-09-24 20:12:40|173099.9|172969.9|173099.9|172969.9|173099.9|172969.9|173099.9|172969.9|1
1727208770000|2024-09-24 20:12:50|173052.6|172922.6|173053.3|172923.3|173053.3|172923.3|173052.6|172922.6|2
1727208780000|2024-09-24 20:13:00|173053.1|172923.1|173053.3|172923.3|173053.3|172923.3|173053.1|172923.1|2
1727208790000|2024-09-24 20:13:10|173053.4|172923.4|173063.2|172933.2|173063.2|172933.2|173053.4|172923.4|5
1727208800000|2024-09-24 20:13:20|173066.7|172936.7|173066.7|172936.7|173066.7|172936.7|173066.7|172936.7|1
1727208810000|2024-09-24 20:13:30|173063.9|172933.9|173063.4|172933.4|173063.9|172933.9|173062|172932|3
1727208820000|2024-09-24 20:13:40|173060.6|172930.6|173060.6|172930.6|173060.6|172930.6|173060.4|172930.4|3
1727208830000|2024-09-24 20:13:50|173059.6|172929.6|173059.6|172929.6|173059.7|172929.7|173059.6|172929.6|3
1727208840000|2024-09-24 20:14:00|173059.7|172929.7|173059.6|172929.6|173059.8|172929.8|173059.6|172929.6|4
1727208850000|2024-09-24 20:14:10|173062.8|172932.8|173066.1|172936.1|173066.1|172936.1|173062.7|172932.7|3
1727208880000|2024-09-24 20:14:40|173062.8|172932.8|173062.7|172932.7|173062.8|172932.8|173062.7|172932.7|2
1727208890000|2024-09-24 20:14:50|173062.5|172932.5|173062.7|172932.7|173062.7|172932.7|173062.5|172932.5|2
1727208900000|2024-09-24 20:15:00|173063.5|172933.5|173069.1|172939.1|173070.9|172940.9|173061.9|172931.9|5
1727208910000|2024-09-24 20:15:10|173069.7|172939.7|173069.7|172939.7|173069.7|172939.7|173069.7|172939.7|1
1727208930000|2024-09-24 20:15:30|173069|172939|173069|172939|173069|172939|173069|172939|1
1727208950000|2024-09-24 20:15:50|173063.8|172933.8|173069.1|172939.1|173069.2|172939.2|173063.8|172933.8|5
1727208960000|2024-09-24 20:16:00|173069|172939|173069|172939|173069.1|172939.1|173069|172939|3
1727208970000|2024-09-24 20:16:10|173069.7|172939.7|173069.6|172939.6|173069.7|172939.7|173069.6|172939.6|2
1727208980000|2024-09-24 20:16:20|173064|172934|173030.6|172900.6|173074.4|172984.4|173030.6|172900.6|6
1727208990000|2024-09-24 20:16:30|173030.4|172900.4|173030.4|172900.4|173030.4|172900.4|173030.4|172900.4|1
1727209010000|2024-09-24 20:16:50|173030.3|172900.3|173021|172931|173035.8|172931|173021|172900.3|3
1727209030000|2024-09-24 20:17:10|173037.9|172907.9|173037.9|172907.9|173037.9|172907.9|173037.9|172907.9|1
1727209040000|2024-09-24 20:17:20|173034.8|172904.8|173036.8|172906.8|173037.3|172907.3|173034.8|172904.8|5
1727209050000|2024-09-24 20:17:30|173035.2|172905.2|173035.2|172905.2|173035.2|172905.2|173035.2|172905.2|1
1727209060000|2024-09-24 20:17:40|173035.3|172905.3|173036.3|172906.3|173036.3|172906.3|173035.1|172905.1|3
1727209080000|2024-09-24 20:18:00|173043.5|172913.5|173043.5|172913.5|173043.5|172913.5|173043.5|172913.5|1
1727209090000|2024-09-24 20:18:10|173039.5|172909.5|173035.9|172905.9|173039.5|172909.5|173035.9|172905.9|4
1727209100000|2024-09-24 20:18:20|173036|172906|173035.9|172905.9|173036|172906|173035.9|172905.9|2
1727209110000|2024-09-24 20:18:30|173034.6|172904.6|173035.6|172905.6|173035.6|172905.6|173034.6|172904.6|2
1727209120000|2024-09-24 20:18:40|173037.1|172907.1|173035.7|172905.7|173037.5|172907.5|173035.7|172905.7|5
1727209130000|2024-09-24 20:18:50|173035.1|172905.1|173036.8|172906.8|173036.8|172906.8|173035.1|172905.1|4
1727209140000|2024-09-24 20:19:00|173038.5|172908.5|173038.5|172908.5|173038.5|172908.5|173038.5|172908.5|1
1727209160000|2024-09-24 20:19:20|173041.1|172911.1|173034.8|172904.8|173041.1|172911.1|173034.8|172904.8|3
1727209170000|2024-09-24 20:19:30|173034|172904|173034|172904|173034|172904|173033.9|172903.9|3
1727209180000|2024-09-24 20:19:40|173035.6|172905.6|173035.6|172905.6|173036.2|172906.2|173035.6|172905.6|3
1727209190000|2024-09-24 20:19:50|173035.7|172905.7|173029.7|172899.7|173035.7|172905.7|173028.4|172898.4|7
1727209200000|2024-09-24 20:20:00|173029.1|172899.1|173029.1|172899.1|173029.1|172899.1|173029.1|172899.1|1
1727209210000|2024-09-24 20:20:10|173029|172899|173029|172899|173029|172899|173029|172899|1
1727209220000|2024-09-24 20:20:20|173023.6|172893.6|173023.6|172893.6|173023.6|172893.6|173023.6|172893.6|1
1727209230000|2024-09-24 20:20:30|173023.2|172893.2|173022.7|172892.7|173023.2|172893.2|173022.7|172892.7|2
1727209240000|2024-09-24 20:20:40|173023.3|172893.3|173023.3|172893.3|173023.3|172893.3|173023.3|172893.3|1
1727209250000|2024-09-24 20:20:50|173023.2|172893.2|173023.2|172893.2|173023.2|172893.2|173023.2|172893.2|1
1727209260000|2024-09-24 20:21:00|173029|172899|173029|172899|173029|172899|173029|172899|1
1727209280000|2024-09-24 20:21:20|173022.6|172892.6|173022.6|172892.6|173022.6|172892.6|173022.6|172892.6|1
1727209290000|2024-09-24 20:21:30|173022.7|172892.7|173022.7|172892.7|173022.7|172892.7|173022.7|172892.7|1
1727209310000|2024-09-24 20:21:50|173010|172920|173017.7|172927.7|173017.7|172927.7|173010|172920|2
1727209320000|2024-09-24 20:22:00|173033.4|172903.4|173033.4|172903.4|173033.4|172903.4|173033.4|172903.4|1
1727209330000|2024-09-24 20:22:10|173029|172899|173029|172899|173029|172899|173029|172899|1
1727209360000|2024-09-24 20:22:40|173006.3|172876.3|173006.3|172876.3|173006.3|172876.3|173006.3|172876.3|1
1727209370000|2024-09-24 20:22:50|173011.2|172881.2|173011.2|172881.2|173011.2|172881.2|173005.4|172875.4|5
1727209380000|2024-09-24 20:23:00|173011.3|172881.3|173009.7|172879.7|173011.3|172881.3|173003.8|172873.8|4
1727209400000|2024-09-24 20:23:20|173017|172887|173012.9|172882.9|173017|172887|173012.9|172882.9|2
1727209420000|2024-09-24 20:23:40|173017.6|172887.6|173017.6|172887.6|173017.6|172887.6|173017.6|172887.6|1
1727209460000|2024-09-24 20:24:20|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|1
1727209480000|2024-09-24 20:24:40|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|1
1727209490000|2024-09-24 20:24:50|173016.4|172886.4|173016.4|172886.4|173016.4|172886.4|173016.4|172886.4|1
1727209500000|2024-09-24 20:25:00|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|1
1727209510000|2024-09-24 20:25:10|173016.2|172886.2|173012.9|172882.9|173017.8|172887.8|173012.9|172882.9|3
1727209520000|2024-09-24 20:25:20|173005.4|172875.4|173012.9|172882.9|173012.9|172882.9|173005.4|172875.4|2
1727209530000|2024-09-24 20:25:30|173017.7|172887.7|173017.7|172887.7|173017.7|172887.7|173017.7|172887.7|1
1727209550000|2024-09-24 20:25:50|173012.9|172882.9|173017.7|172887.7|173017.7|172887.7|173012.9|172882.9|2
1727209560000|2024-09-24 20:26:00|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|1
1727209570000|2024-09-24 20:26:10|173005.4|172875.4|173012.9|172882.9|173012.9|172882.9|173005.4|172875.4|2
1727209580000|2024-09-24 20:26:20|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|1
1727209590000|2024-09-24 20:26:30|173014|172884|173014|172884|173014|172884|173014|172884|1
1727209610000|2024-09-24 20:26:50|173012.9|172882.9|173008.5|172878.5|173012.9|172882.9|173008.5|172878.5|2
1727209620000|2024-09-24 20:27:00|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|1
1727209640000|2024-09-24 20:27:20|173000.4|172870.4|173013.9|172883.9|173013.9|172883.9|173000.4|172870.4|6
1727209670000|2024-09-24 20:27:50|173009|172879|173009|172879|173009|172879|173009|172879|1
1727209680000|2024-09-24 20:28:00|173003.8|172873.8|173008.9|172878.9|173008.9|172878.9|173003.8|172873.8|2
1727209690000|2024-09-24 20:28:10|173003.8|172873.8|172928|172798|173003.8|172873.8|172924.3|172794.3|5
1727209720000|2024-09-24 20:28:40|172928.1|172798.1|172926.1|172796.1|172928.1|172798.1|172926.1|172796.1|2
1727209730000|2024-09-24 20:28:50|172949.9|172819.9|172958.3|172828.3|172958.3|172828.3|172949.9|172819.9|3
1727209740000|2024-09-24 20:29:00|172957.1|172827.1|172930.2|172800.2|172957.1|172827.1|172930.2|172800.2|2
1727209760000|2024-09-24 20:29:20|172930|172800|172930|172800|172930|172800|172930|172800|1
1727209770000|2024-09-24 20:29:30|172927.8|172797.8|172921|172791|172927.8|172797.8|172921|172791|2
1727209780000|2024-09-24 20:29:40|172918.7|172788.7|172922.4|172792.4|172925|172795|172918.7|172788.7|3
1727209790000|2024-09-24 20:29:50|172913.5|172783.5|172918.5|172788.5|172918.5|172788.5|172913.5|172783.5|3
1727209800000|2024-09-24 20:30:00|172914.3|172784.3|172915.3|172785.3|172915.3|172785.3|172908.7|172778.7|6
1727209810000|2024-09-24 20:30:10|172914.1|172784.1|172914.1|172784.1|172914.1|172784.1|172914.1|172784.1|1
1727209830000|2024-09-24 20:30:30|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727209850000|2024-09-24 20:30:50|172915.3|172785.3|172913.4|172783.4|172915.3|172785.3|172913.4|172783.4|2
1727209860000|2024-09-24 20:31:00|172913|172783|172905.6|172775.6|172913|172783|172904.9|172774.9|3
1727209870000|2024-09-24 20:31:10|172913.8|172783.8|172904.9|172774.9|172913.8|172783.8|172904.5|172774.5|3
1727209880000|2024-09-24 20:31:20|172899|172769|172899|172769|172899|172769|172899|172769|1
1727209890000|2024-09-24 20:31:30|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|1
1727209910000|2024-09-24 20:31:50|172904.3|172774.3|172904.3|172774.3|172904.3|172774.3|172904.3|172774.3|1
1727209940000|2024-09-24 20:32:20|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|1
1727209950000|2024-09-24 20:32:30|172896.3|172766.3|172896.3|172766.3|172896.3|172766.3|172896.3|172766.3|1
1727209960000|2024-09-24 20:32:40|172901.3|172771.3|172908.6|172778.6|172908.6|172778.6|172901.3|172771.3|5
1727209970000|2024-09-24 20:32:50|172909.5|172779.5|172898.9|172768.9|172909.5|172779.5|172898.9|172768.9|2
1727210000000|2024-09-24 20:33:20|172901.3|172771.3|172901.3|172771.3|172901.3|172771.3|172901.3|172771.3|1
1727210010000|2024-09-24 20:33:30|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|1
1727210020000|2024-09-24 20:33:40|172896.5|172766.5|172896.5|172766.5|172896.5|172766.5|172896.5|172766.5|1
1727210060000|2024-09-24 20:34:20|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|1
1727210080000|2024-09-24 20:34:40|172896|172766|172896|172766|172896|172766|172896|172766|1
1727210100000|2024-09-24 20:35:00|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|1
1727210110000|2024-09-24 20:35:10|172899.9|172769.9|172907.3|172777.3|172907.3|172777.3|172899.9|172769.9|2
1727210130000|2024-09-24 20:35:30|172904.8|172774.8|172904.8|172774.8|172904.8|172774.8|172904.8|172774.8|1
1727210140000|2024-09-24 20:35:40|172909.7|172779.7|172909.7|172779.7|172909.7|172779.7|172909.7|172779.7|1
1727210160000|2024-09-24 20:36:00|172907.9|172777.9|172908.7|172778.7|172910.8|172780.8|172907.9|172777.9|4
1727210170000|2024-09-24 20:36:10|172906.1|172776.1|172906.1|172776.1|172906.1|172776.1|172906.1|172776.1|1
1727210190000|2024-09-24 20:36:30|172908.7|172778.7|172904.1|172774.1|172908.7|172778.7|172904.1|172774.1|2
1727210220000|2024-09-24 20:37:00|172906.1|172776.1|172904.8|172774.8|172906.1|172776.1|172904.8|172774.8|2
1727210240000|2024-09-24 20:37:20|172902.7|172772.7|172902.7|172772.7|172902.7|172772.7|172902.7|172772.7|1
1727210250000|2024-09-24 20:37:30|172904.8|172774.8|172909.4|172779.4|172909.4|172779.4|172904.8|172774.8|2
1727210280000|2024-09-24 20:38:00|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727210300000|2024-09-24 20:38:20|172910.6|172780.6|172910.6|172780.6|172910.6|172780.6|172910.6|172780.6|1
1727210330000|2024-09-24 20:38:50|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727210350000|2024-09-24 20:39:10|172896.9|172766.9|172910.3|172780.3|172910.3|172780.3|172896.9|172766.9|3
1727210360000|2024-09-24 20:39:20|172913.8|172783.8|172910.3|172780.3|172913.8|172783.8|172910.3|172780.3|2
1727210380000|2024-09-24 20:39:40|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727210390000|2024-09-24 20:39:50|172912.2|172782.2|172912.2|172782.2|172912.2|172782.2|172912.2|172782.2|1
1727210410000|2024-09-24 20:40:10|172913.4|172783.4|172913.4|172783.4|172913.4|172783.4|172913.4|172783.4|1
1727210430000|2024-09-24 20:40:30|172907.1|172777.1|172848.4|172718.4|172907.1|172777.1|172846.3|172716.3|3
1727210440000|2024-09-24 20:40:40|172848.6|172718.6|172848.6|172718.6|172848.6|172718.6|172848.6|172718.6|1
1727210460000|2024-09-24 20:41:00|172841.3|172711.3|172739.7|172609.7|172841.3|172711.3|172720.2|172590.2|10
1727210470000|2024-09-24 20:41:10|172735.9|172605.9|172737.9|172607.9|172747.7|172617.7|172726.4|172596.4|16
1727210480000|2024-09-24 20:41:20|172733.1|172603.1|172733.4|172603.4|172739.8|172609.8|172728.6|172598.6|9
1727210490000|2024-09-24 20:41:30|172731.3|172601.3|172717.5|172587.5|172749|172619|172712.7|172582.7|13
1727210500000|2024-09-24 20:41:40|172711.5|172581.5|172702.5|172572.5|172712.7|172582.7|172700.6|172570.6|13
1727210510000|2024-09-24 20:41:50|172701.2|172571.2|172692.7|172562.7|172737.9|172607.9|172689.1|172559.1|12
1727210520000|2024-09-24 20:42:00|172693.8|172563.8|172704.4|172574.4|172746.2|172616.2|172693.8|172563.8|9
1727210530000|2024-09-24 20:42:10|172700.3|172570.3|172798.2|172668.2|172879|172670.3|172700.3|172570.3|14
1727210540000|2024-09-24 20:42:20|172770|172640|172767.2|172637.2|172770.3|172640.3|172766.8|172636.8|5
1727210550000|2024-09-24 20:42:30|172768.2|172638.2|172767.4|172637.4|172768.2|172638.2|172767.3|172637.3|3
1727210560000|2024-09-24 20:42:40|172767.5|172637.5|172767.5|172637.5|172767.5|172637.5|172767.5|172637.5|1
1727210570000|2024-09-24 20:42:50|172767.6|172637.6|172767.7|172637.7|172767.7|172637.7|172767.6|172637.6|2
1727210580000|2024-09-24 20:43:00|172767.8|172637.8|172777|172647|172777|172647|172767.8|172637.8|4
1727210600000|2024-09-24 20:43:20|172773.8|172643.8|172819.2|172689.2|172820.1|172690.1|172773.8|172643.8|4
1727210610000|2024-09-24 20:43:30|172808.8|172678.8|172789|172659|172808.8|172678.8|172788.7|172658.7|4
1727210620000|2024-09-24 20:43:40|172789.1|172659.1|172789.1|172659.1|172789.1|172659.1|172789.1|172659.1|1
1727210630000|2024-09-24 20:43:50|172786.6|172656.6|172718.5|172588.5|172786.6|172656.6|172716.1|172586.1|9
1727210640000|2024-09-24 20:44:00|172716.9|172586.9|172740.5|172610.5|172740.5|172610.5|172716.9|172586.9|5
1727210650000|2024-09-24 20:44:10|172740.6|172610.6|172740.7|172610.7|172740.7|172610.7|172740.6|172610.6|2
1727210660000|2024-09-24 20:44:20|172736.3|172606.3|172738.3|172608.3|172738.3|172608.3|172736.3|172606.3|4
1727210680000|2024-09-24 20:44:40|172738.4|172608.4|172738.4|172608.4|172738.4|172608.4|172738.4|172608.4|1
1727210690000|2024-09-24 20:44:50|172740.3|172610.3|172741.6|172611.6|172744.3|172614.3|172740.3|172610.3|5
1727210700000|2024-09-24 20:45:00|172744.3|172614.3|172744.4|172614.4|172747|172617|172744.3|172614.3|7
1727210710000|2024-09-24 20:45:10|172747|172617|172751.3|172621.3|172751.3|172621.3|172744.4|172614.4|7
1727210720000|2024-09-24 20:45:20|172748.6|172618.6|172750.5|172620.5|172750.5|172620.5|172748.6|172618.6|3
1727210730000|2024-09-24 20:45:30|172750.6|172620.6|172750.8|172620.8|172750.8|172620.8|172750.6|172620.6|3
1727210740000|2024-09-24 20:45:40|172742.7|172612.7|172742.7|172612.7|172742.7|172612.7|172742.7|172612.7|1
1727210750000|2024-09-24 20:45:50|172742.8|172612.8|172742.8|172612.8|172742.8|172612.8|172742.8|172612.8|1
1727210760000|2024-09-24 20:46:00|172743.8|172613.8|172756.3|172626.3|172756.3|172626.3|172743.8|172613.8|4
1727210770000|2024-09-24 20:46:10|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|1
1727210790000|2024-09-24 20:46:30|172756.3|172626.3|172758.1|172628.1|172758.1|172628.1|172756.3|172626.3|2
1727210800000|2024-09-24 20:46:40|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|1
1727210820000|2024-09-24 20:47:00|172760.2|172630.2|172758.3|172628.3|172760.2|172630.2|172758.3|172628.3|2
1727210830000|2024-09-24 20:47:10|172764|172634|172764|172634|172764|172634|172764|172634|1
1727210840000|2024-09-24 20:47:20|172758.2|172628.2|172760.2|172630.2|172760.2|172630.2|172758.2|172628.2|2
1727210850000|2024-09-24 20:47:30|172756.1|172626.1|172756.1|172626.1|172756.1|172626.1|172756.1|172626.1|1
1727210880000|2024-09-24 20:48:00|172760|172630|172866.1|172612.5|172914.7|172701.9|172684.1|172554.1|22
1727210890000|2024-09-24 20:48:10|172836.1|172611.9|172787.1|172657.1|172881.5|172659.1|172779.1|172610.5|34
1727210900000|2024-09-24 20:48:20|172783.8|172653.8|172787.8|172657.8|172791.6|172661.6|172777.1|172647.1|32
1727210910000|2024-09-24 20:48:30|172779|172649|172796.2|172666.2|172796.2|172666.2|172779|172649|3
1727210920000|2024-09-24 20:48:40|172796|172666|172796|172666|172796|172666|172796|172666|1
1727210930000|2024-09-24 20:48:50|172798.2|172668.2|172797.4|172667.4|172798.3|172668.3|172794.2|172664.2|7
1727210940000|2024-09-24 20:49:00|172794.9|172664.9|172794.7|172664.7|172794.9|172664.9|172794.7|172664.7|2
1727210960000|2024-09-24 20:49:20|172794.6|172664.6|172794.6|172664.6|172794.6|172664.6|172794.6|172664.6|1
1727210970000|2024-09-24 20:49:30|172794.5|172664.5|172794.4|172664.4|172794.5|172664.5|172794.4|172664.4|2
1727210980000|2024-09-24 20:49:40|172810.8|172680.8|172810.8|172680.8|172810.8|172680.8|172810.8|172680.8|1
1727210990000|2024-09-24 20:49:50|172810.7|172680.7|172794.3|172664.3|172810.7|172680.7|172794.3|172664.3|3
1727211000000|2024-09-24 20:50:00|172797.6|172667.6|172780.9|172650.9|172798.3|172668.3|172780.9|172650.9|29
1727211010000|2024-09-24 20:50:10|172789|172659|172778.4|172648.4|172791|172661|172778.1|172648.1|31
1727211020000|2024-09-24 20:50:20|172788.8|172658.8|172789.2|172659.2|172800.7|172670.7|172781.6|172651.6|31
1727211030000|2024-09-24 20:50:30|172796|172666|172789.5|172659.5|172800.7|172670.7|172786.2|172656.2|31
1727211040000|2024-09-24 20:50:40|172795.1|172665.1|172790.1|172660.1|172799.8|172669.8|172780.6|172650.6|25
1727211050000|2024-09-24 20:50:50|172783.4|172653.4|172790|172660|172790|172660|172778.3|172648.3|27
1727211060000|2024-09-24 20:51:00|172787.4|172657.4|172831.1|172626.3|172831.9|172660.7|172780.5|172619.5|31
1727211070000|2024-09-24 20:51:10|172824.3|172618.7|172797.9|172667.9|172831.9|172667.9|172789.1|172618.7|34
1727211080000|2024-09-24 20:51:20|172793.4|172663.4|172797.3|172667.3|172800.4|172670.4|172786.3|172656.3|32
1727211090000|2024-09-24 20:51:30|172793.1|172663.1|172795.3|172665.3|172797.6|172667.6|172786.3|172656.3|19
1727211100000|2024-09-24 20:51:40|172793.1|172663.1|172823.5|172621.2|172823.5|172663.1|172786.1|172621.2|5
1727211110000|2024-09-24 20:51:50|172788.1|172658.1|172789.9|172659.9|172789.9|172659.9|172788.1|172658.1|2
1727211130000|2024-09-24 20:52:10|172789.6|172659.6|172789.6|172659.6|172789.6|172659.6|172789.6|172659.6|1
1727211140000|2024-09-24 20:52:20|172792.6|172662.6|172792.6|172662.6|172792.6|172662.6|172792.6|172662.6|1
1727211150000|2024-09-24 20:52:30|172792.9|172662.9|172792.9|172662.9|172792.9|172662.9|172792.9|172662.9|1
1727211160000|2024-09-24 20:52:40|172789.3|172659.3|172789.3|172659.3|172789.3|172659.3|172789.3|172659.3|1
1727211170000|2024-09-24 20:52:50|172789.2|172659.2|172789.2|172659.2|172789.2|172659.2|172789.2|172659.2|1
1727211190000|2024-09-24 20:53:10|172788.7|172658.7|172792.1|172662.1|172792.1|172662.1|172788.7|172658.7|2
1727211220000|2024-09-24 20:53:40|172790.8|172660.8|172790.5|172660.5|172790.8|172660.8|172790.5|172660.5|2
1727211240000|2024-09-24 20:54:00|172790.4|172660.4|172790.4|172660.4|172790.4|172660.4|172790.4|172660.4|1
1727211250000|2024-09-24 20:54:10|172791.7|172661.7|172791.7|172661.7|172791.7|172661.7|172791.7|172661.7|1
1727211260000|2024-09-24 20:54:20|172791.6|172661.6|172791.9|172661.9|172791.9|172661.9|172791.6|172661.6|2
1727211270000|2024-09-24 20:54:30|172789.1|172659.1|172787.9|172657.9|172789.7|172659.7|172786.3|172656.3|4
1727211280000|2024-09-24 20:54:40|172787.8|172657.8|172787.8|172657.8|172787.8|172657.8|172787.8|172657.8|1
1727211290000|2024-09-24 20:54:50|172781.1|172651.1|172781.1|172651.1|172781.1|172651.1|172781.1|172651.1|1
1727211300000|2024-09-24 20:55:00|172828.4|172569.1|172829.3|172699.3|172870.6|172704.5|172722.7|172569.1|32
1727211310000|2024-09-24 20:55:10|172834.5|172704.5|172836.9|172706.9|172846|172716|172829.3|172699.3|37
1727211320000|2024-09-24 20:55:20|172834.1|172704.1|172846.8|172716.8|172849.3|172719.3|172831.7|172701.7|35
1727211330000|2024-09-24 20:55:30|172844.7|172714.7|172849.9|172719.9|172852.5|172722.5|172844.7|172714.7|35
1727211340000|2024-09-24 20:55:40|172847.9|172717.9|172849.3|172719.3|172852.5|172722.5|172844.8|172714.8|38
1727211350000|2024-09-24 20:55:50|172846.8|172716.8|172845.4|172715.4|172852.4|172722.4|172841.9|172711.9|37
1727211360000|2024-09-24 20:56:00|172842.9|172712.9|172844.9|172714.9|172852.5|172722.5|172842.9|172712.9|35
1727211370000|2024-09-24 20:56:10|172852.5|172722.5|172849.4|172719.4|172852.5|172722.5|172844.8|172714.8|37
1727211380000|2024-09-24 20:56:20|172846.9|172716.9|172849.3|172719.3|172852.5|172722.5|172844.8|172714.8|38
1727211390000|2024-09-24 20:56:30|172846.8|172716.8|172853.5|172723.5|172857.8|172727.8|172846.8|172716.8|34
1727211400000|2024-09-24 20:56:40|172850.1|172720.1|172841.1|172711.1|172857.8|172727.8|172841.1|172711.1|37
1727211410000|2024-09-24 20:56:50|172852.5|172722.5|172852.5|172722.5|172852.5|172722.5|172841.1|172711.1|37
1727211420000|2024-09-24 20:57:00|172846.2|172716.2|172845.4|172715.4|172848.6|172718.6|172833.2|172703.2|36
1727211430000|2024-09-24 20:57:10|172842.9|172712.9|172844.8|172714.8|172849.4|172719.4|172842.9|172712.9|36
1727211440000|2024-09-24 20:57:20|172849.4|172719.4|172819.8|172618.7|172849.4|172719.4|172819.8|172618.7|38
1727211450000|2024-09-24 20:57:30|172817.9|172606.2|172736.9|172526.3|172818.4|172607.6|172736.8|172526.3|15
1727211460000|2024-09-24 20:57:40|172736.7|172526.6|172732.6|172529.6|172736.7|172568.3|172698.3|172526.6|5
1727211470000|2024-09-24 20:57:50|172731.8|172529.7|172731.5|172530.7|172731.8|172530.7|172731.5|172529.7|4
1727211480000|2024-09-24 20:58:00|172696.1|172566.1|172692.5|172562.5|172696.1|172566.1|172692.5|172562.5|2
1727211490000|2024-09-24 20:58:10|172685.5|172555.5|172685.5|172555.5|172685.5|172555.5|172685.5|172555.5|1
1727211500000|2024-09-24 20:58:20|172690.2|172560.2|172690.2|172560.2|172690.2|172560.2|172690.2|172560.2|1
1727211510000|2024-09-24 20:58:30|172690.3|172560.3|172689.4|172559.4|172690.3|172560.3|172689.4|172559.4|2
1727211520000|2024-09-24 20:58:40|172693.6|172563.6|172692|172562|172693.6|172563.6|172692|172562|2
1727211540000|2024-09-24 20:59:00|172692.1|172562.1|172692.1|172562.1|172692.1|172562.1|172692.1|172562.1|1
1727211550000|2024-09-24 20:59:10|172692|172562|172692|172562|172692|172562|172692|172562|1
1727211570000|2024-09-24 20:59:30|172692.4|172562.4|172693.4|172563.4|172693.4|172563.4|172692.4|172562.4|3
1727211590000|2024-09-24 20:59:50|172696.6|172566.6|172782.6|172550.8|172782.6|172566.6|172696.6|172550.8|2
1727211600000|2024-09-24 21:00:00|172911.2|172569.2|172884.3|172542.3|172911.2|172569.2|172884.3|172542.3|2
1727211690000|2024-09-24 21:01:30|172864.9|172522.9|172864.9|172522.9|172864.9|172522.9|172864.9|172522.9|1
1727211720000|2024-09-24 21:02:00|172838.4|172496.4|172838.4|172496.4|172838.4|172496.4|172838.4|172496.4|1
1727211730000|2024-09-24 21:02:10|172838|172496|172838|172496|172838|172496|172838|172496|1
1727211890000|2024-09-24 21:04:50|172880.7|172538.7|172880.7|172538.7|172880.7|172538.7|172880.7|172538.7|1
1727211950000|2024-09-24 21:05:50|172832.8|172490.8|172832.8|172490.8|172832.8|172490.8|172832.8|172490.8|1
1727212000000|2024-09-24 21:06:40|172830|172488|172833.9|172491.9|172833.9|172491.9|172830|172488|2
1727212010000|2024-09-24 21:06:50|172834.1|172492.1|172834.4|172492.4|172834.4|172492.4|172834.1|172492.1|2
1727212020000|2024-09-24 21:07:00|172834.7|172492.7|172834.8|172492.8|172834.8|172492.8|172834.7|172492.7|2
1727212030000|2024-09-24 21:07:10|172835.1|172493.1|172835.4|172493.4|172835.4|172493.4|172835.1|172493.1|3
1727212040000|2024-09-24 21:07:20|172835.6|172493.6|172835.8|172493.8|172835.8|172493.8|172835.6|172493.6|2
1727212050000|2024-09-24 21:07:30|172836|172494|172836.2|172494.2|172836.2|172494.2|172836|172494|2
1727212060000|2024-09-24 21:07:40|172843.5|172501.5|172843.7|172501.7|172843.7|172501.7|172843.5|172501.5|2
1727212070000|2024-09-24 21:07:50|172843.8|172501.8|172844|172502|172844|172502|172843.8|172501.8|3
1727212080000|2024-09-24 21:08:00|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727212090000|2024-09-24 21:08:10|172844.2|172502.2|172844.3|172502.3|172844.3|172502.3|172844.2|172502.2|2
1727212100000|2024-09-24 21:08:20|172844.4|172502.4|172844.5|172502.5|172844.5|172502.5|172844.4|172502.4|2
1727212110000|2024-09-24 21:08:30|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|1
1727212120000|2024-09-24 21:08:40|172844.7|172502.7|172844.7|172502.7|172844.7|172502.7|172844.7|172502.7|1
1727212130000|2024-09-24 21:08:50|172844.8|172502.8|172845.4|172503.4|172845.4|172503.4|172844.8|172502.8|3
1727212140000|2024-09-24 21:09:00|172846|172504|172846|172504|172846|172504|172846|172504|1
1727212220000|2024-09-24 21:10:20|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|1
1727212230000|2024-09-24 21:10:30|172831.8|172489.8|172831.8|172489.8|172831.8|172489.8|172831.8|172489.8|1
1727212240000|2024-09-24 21:10:40|172832.4|172490.4|172832.9|172490.9|172832.9|172490.9|172832.4|172490.4|3
1727212250000|2024-09-24 21:10:50|172833.8|172491.8|172833.8|172491.8|172833.8|172491.8|172833.8|172491.8|1
1727212260000|2024-09-24 21:11:00|172834.4|172492.4|172835.2|172493.2|172835.2|172493.2|172834.4|172492.4|4
1727212270000|2024-09-24 21:11:10|172835.7|172493.7|172835.9|172493.9|172835.9|172493.9|172835.7|172493.7|2
1727212280000|2024-09-24 21:11:20|172836.3|172494.3|172843.9|172501.9|172843.9|172501.9|172836.3|172494.3|2
1727212290000|2024-09-24 21:11:30|172844.2|172502.2|172844.3|172502.3|172844.3|172502.3|172844.2|172502.2|2
1727212300000|2024-09-24 21:11:40|172844.6|172502.6|172844.7|172502.7|172844.7|172502.7|172844.6|172502.6|2
1727212310000|2024-09-24 21:11:50|172845|172503|172845.3|172503.3|172845.3|172503.3|172845|172503|3
1727212320000|2024-09-24 21:12:00|172845.6|172503.6|172845.6|172503.6|172845.6|172503.6|172845.6|172503.6|1
1727212330000|2024-09-24 21:12:10|172845.8|172503.8|172845.9|172503.9|172845.9|172503.9|172845.8|172503.8|2
1727212340000|2024-09-24 21:12:20|172846|172504|172846.1|172504.1|172846.1|172504.1|172846|172504|2
1727212350000|2024-09-24 21:12:30|172846.4|172504.4|172846.5|172504.5|172846.5|172504.5|172846.4|172504.4|2
1727212360000|2024-09-24 21:12:40|172852.1|172510.1|172851.6|172509.6|172852.1|172510.1|172851.6|172509.6|3
1727212370000|2024-09-24 21:12:50|172851.3|172509.3|172850.8|172508.8|172851.3|172509.3|172850.8|172508.8|3
1727212380000|2024-09-24 21:13:00|172850.5|172508.5|172850.4|172508.4|172850.5|172508.5|172850.4|172508.4|2
1727212390000|2024-09-24 21:13:10|172850|172508|172849.6|172507.6|172850|172508|172849.6|172507.6|3
1727212400000|2024-09-24 21:13:20|172849.5|172507.5|172849.1|172507.1|172849.5|172507.5|172849.1|172507.1|3
1727212410000|2024-09-24 21:13:30|172848.9|172506.9|172848.8|172506.8|172848.9|172506.9|172848.8|172506.8|2
1727212420000|2024-09-24 21:13:40|172848.5|172506.5|172848.3|172506.3|172848.5|172506.5|172848.3|172506.3|2
1727212430000|2024-09-24 21:13:50|172848.2|172506.2|172847.9|172505.9|172848.2|172506.2|172847.9|172505.9|3
1727212440000|2024-09-24 21:14:00|172847.8|172505.8|172847.7|172505.7|172847.8|172505.8|172847.7|172505.7|2
1727212450000|2024-09-24 21:14:10|172847.6|172505.6|172847.4|172505.4|172847.6|172505.6|172847.4|172505.4|3
1727212460000|2024-09-24 21:14:20|172847.2|172505.2|172847.1|172505.1|172847.2|172505.2|172847.1|172505.1|2
1727212470000|2024-09-24 21:14:30|172847|172505|172846.9|172504.9|172847|172505|172846.9|172504.9|2
1727212480000|2024-09-24 21:14:40|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|1
1727212490000|2024-09-24 21:14:50|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|1
1727212500000|2024-09-24 21:15:00|172846.5|172504.5|172845.5|172503.5|172846.5|172504.5|172845.5|172503.5|2
1727213090000|2024-09-24 21:24:50|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|1
1727213190000|2024-09-24 21:26:30|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|1
1727213400000|2024-09-24 21:30:00|172894|172552|172894|172552|173031|172689|172894|172552|3
1727213410000|2024-09-24 21:30:10|173031|172689|173031|172689|173031|172689|173031|172689|1
1727213420000|2024-09-24 21:30:20|172894|172552|172894|172552|172894|172552|172894|172552|1
1727213440000|2024-09-24 21:30:40|172825.7|172483.7|172828.5|172486.5|172828.5|172486.5|172825.7|172483.7|2
1727213450000|2024-09-24 21:30:50|172829.7|172487.7|172831.2|172489.2|172831.2|172489.2|172829.7|172487.7|3
1727213460000|2024-09-24 21:31:00|172833.7|172491.7|172844.3|172502.3|172844.3|172502.3|172833.7|172491.7|3
1727213470000|2024-09-24 21:31:10|172845.1|172503.1|172847.3|172505.3|172847.3|172505.3|172845.1|172503.1|3
1727213480000|2024-09-24 21:31:20|172848.7|172506.7|172848.9|172506.9|172848.9|172506.9|172848.7|172506.7|2
1727213490000|2024-09-24 21:31:30|172851.2|172509.2|172857.3|172515.3|172857.3|172515.3|172851.2|172509.2|3
1727213500000|2024-09-24 21:31:40|172857.6|172515.6|172855.8|172513.8|172857.6|172515.6|172855.5|172513.5|3
1727213510000|2024-09-24 21:31:50|172856.7|172514.7|172860.2|172518.2|172860.2|172518.2|172856.7|172514.7|2
1727213520000|2024-09-24 21:32:00|172860.7|172518.7|172858.4|172516.4|172860.9|172518.9|172858.4|172516.4|3
1727213530000|2024-09-24 21:32:10|172858.8|172516.8|172867.1|172525.1|172867.1|172525.1|172858.8|172516.8|3
1727213550000|2024-09-24 21:32:30|172842.4|172500.4|172837.3|172495.3|172842.4|172500.4|172836.8|172494.8|4
1727213560000|2024-09-24 21:32:40|172837.6|172495.6|172838.1|172496.1|172838.1|172496.1|172837.6|172495.6|3
1727213570000|2024-09-24 21:32:50|172838.8|172496.8|172838.9|172496.9|172838.9|172496.9|172838.8|172496.8|2
1727213580000|2024-09-24 21:33:00|172839.4|172497.4|172840.1|172498.1|172840.1|172498.1|172839.4|172497.4|3
1727213590000|2024-09-24 21:33:10|172840.2|172498.2|172840.8|172498.8|172840.8|172498.8|172840.2|172498.2|3
1727213600000|2024-09-24 21:33:20|172841.2|172499.2|172841.4|172499.4|172841.4|172499.4|172841.2|172499.2|2
1727213610000|2024-09-24 21:33:30|172841.8|172499.8|172842.2|172500.2|172842.2|172500.2|172841.8|172499.8|3
1727213620000|2024-09-24 21:33:40|172842.4|172500.4|172842.5|172500.5|172842.5|172500.5|172842.4|172500.4|2
1727213630000|2024-09-24 21:33:50|172842.7|172500.7|172843.2|172501.2|172843.2|172501.2|172842.7|172500.7|3
1727213640000|2024-09-24 21:34:00|172843.3|172501.3|172843.5|172501.5|172843.5|172501.5|172843.3|172501.3|2
1727213650000|2024-09-24 21:34:10|172843.1|172501.1|172843.1|172501.1|172843.1|172501.1|172843.1|172501.1|1
1727213660000|2024-09-24 21:34:20|172843.2|172501.2|172843.4|172501.4|172843.4|172501.4|172843.2|172501.2|3
1727213680000|2024-09-24 21:34:40|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213690000|2024-09-24 21:34:50|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|1
1727213700000|2024-09-24 21:35:00|172844.6|172502.6|172845|172503|172845|172503|172844.6|172502.6|3
1727213710000|2024-09-24 21:35:10|172848.4|172506.4|172848.5|172506.5|172848.5|172506.5|172848.4|172506.4|2
1727213720000|2024-09-24 21:35:20|172848.6|172506.6|172847.4|172505.4|172848.6|172506.6|172847.4|172505.4|2
1727213740000|2024-09-24 21:35:40|172847.3|172505.3|172844.9|172502.9|172847.3|172505.3|172844.9|172502.9|2
1727213750000|2024-09-24 21:35:50|172844.8|172502.8|172844.5|172502.5|172844.8|172502.8|172844.5|172502.5|4
1727213760000|2024-09-24 21:36:00|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|1
1727213770000|2024-09-24 21:36:10|172844.3|172502.3|172844.2|172502.2|172844.3|172502.3|172844.2|172502.2|2
1727213780000|2024-09-24 21:36:20|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|1
1727213810000|2024-09-24 21:36:50|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213830000|2024-09-24 21:37:10|172844.2|172502.2|172844.2|172502.2|172844.2|172502.2|172844.2|172502.2|1
1727213860000|2024-09-24 21:37:40|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|1
1727213870000|2024-09-24 21:37:50|172843.7|172501.7|172843.6|172501.6|172843.7|172501.7|172843.6|172501.6|2
1727213880000|2024-09-24 21:38:00|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213920000|2024-09-24 21:38:40|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|1
1727213930000|2024-09-24 21:38:50|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|1
1727213940000|2024-09-24 21:39:00|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|1
1727213950000|2024-09-24 21:39:10|172844.9|172502.9|172844.7|172502.7|172844.9|172502.9|172844.7|172502.7|2
1727213970000|2024-09-24 21:39:30|172844.8|172502.8|172844.8|172502.8|172844.9|172502.9|172844.8|172502.8|3
1727213980000|2024-09-24 21:39:40|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213990000|2024-09-24 21:39:50|172844|172502|172844|172502|172844|172502|172844|172502|1
1727214000000|2024-09-24 21:40:00|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|1
1727214010000|2024-09-24 21:40:10|172844.1|172502.1|172844.2|172502.2|172844.2|172502.2|172844.1|172502.1|2
1727214020000|2024-09-24 21:40:20|172844.1|172502.1|172844.2|172502.2|172844.2|172502.2|172844.1|172502.1|2
1727214030000|2024-09-24 21:40:30|172844.1|172502.1|172844|172502|172844.1|172502.1|172844|172502|2
1727214040000|2024-09-24 21:40:40|172845|172503|172847.7|172505.7|172847.7|172505.7|172845|172503|2
1727214050000|2024-09-24 21:40:50|172847.8|172505.8|172847.8|172505.8|172847.8|172505.8|172847.8|172505.8|1
1727214060000|2024-09-24 21:41:00|172847.9|172505.9|172936|172594|172936.4|172594.4|172847.9|172505.9|4
1727214070000|2024-09-24 21:41:10|172936.1|172594.1|172936|172594|172936.1|172594.1|172936|172594|2
1727214080000|2024-09-24 21:41:20|172936.1|172594.1|172936|172594|172936.1|172594.1|172936|172594|2
1727214090000|2024-09-24 21:41:30|172936.3|172594.3|172935.9|172593.9|172936.3|172594.3|172935.4|172593.4|4
1727214100000|2024-09-24 21:41:40|172935.6|172593.6|172936|172594|172936|172594|172935.6|172593.6|2
1727214110000|2024-09-24 21:41:50|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|1
1727214120000|2024-09-24 21:42:00|172936|172594|172936|172594|172936|172594|172936|172594|1
1727214130000|2024-09-24 21:42:10|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|1
1727214140000|2024-09-24 21:42:20|172936|172594|172936.1|172594.1|172936.1|172594.1|172936|172594|2
1727214150000|2024-09-24 21:42:30|172936.2|172594.2|172936.2|172594.2|172936.3|172594.3|172936.2|172594.2|3
1727214160000|2024-09-24 21:42:40|172936.1|172594.1|172936.2|172594.2|172936.2|172594.2|172936.1|172594.1|2
1727214170000|2024-09-24 21:42:50|172936.1|172594.1|172936.2|172594.2|172936.2|172594.2|172936.1|172594.1|2
1727214180000|2024-09-24 21:43:00|172936.1|172594.1|172936.3|172594.3|172936.4|172594.4|172936.1|172594.1|3
1727214190000|2024-09-24 21:43:10|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.3|172594.3|3
1727214200000|2024-09-24 21:43:20|172936.5|172594.5|172936.3|172594.3|172936.5|172594.5|172936.3|172594.3|2
1727214210000|2024-09-24 21:43:30|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|1
1727214220000|2024-09-24 21:43:40|172936.2|172594.2|172936.2|172594.2|172936.3|172594.3|172936.2|172594.2|3
1727214230000|2024-09-24 21:43:50|172936.1|172594.1|172936.3|172594.3|172936.3|172594.3|172936.1|172594.1|2
1727214240000|2024-09-24 21:44:00|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|1
1727214260000|2024-09-24 21:44:20|172936.1|172594.1|172936.6|172594.6|172936.6|172594.6|172936.1|172594.1|2
1727214280000|2024-09-24 21:44:40|172936.7|172594.7|172936.2|172594.2|172937.3|172595.3|172936.2|172594.2|3
1727214290000|2024-09-24 21:44:50|172936|172594|172936.4|172594.4|172936.4|172594.4|172936|172594|2
1727214300000|2024-09-24 21:45:00|172936.3|172594.3|172936.3|172594.3|172936.3|172594.3|172936.3|172594.3|1
1727214350000|2024-09-24 21:45:50|172936.4|172594.4|172936.3|172594.3|172936.4|172594.4|172936.3|172594.3|2
1727214360000|2024-09-24 21:46:00|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727214410000|2024-09-24 21:46:50|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|1
1727214420000|2024-09-24 21:47:00|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|1
1727214440000|2024-09-24 21:47:20|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|1
1727214450000|2024-09-24 21:47:30|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|1
1727214470000|2024-09-24 21:47:50|172843.8|172501.8|172843.8|172501.8|172843.8|172501.8|172843.8|172501.8|1
1727214480000|2024-09-24 21:48:00|172843.7|172501.7|172843.7|172501.7|172843.7|172501.7|172843.7|172501.7|1
1727214490000|2024-09-24 21:48:10|172843.6|172501.6|172843.6|172501.6|172843.6|172501.6|172843.6|172501.6|1
1727214500000|2024-09-24 21:48:20|172843.5|172501.5|172843.5|172501.5|172843.6|172501.6|172843.5|172501.5|3
1727214510000|2024-09-24 21:48:30|172843.4|172501.4|172843.4|172501.4|172843.4|172501.4|172843.4|172501.4|1
1727214520000|2024-09-24 21:48:40|172844.4|172502.4|172847.4|172505.4|172847.4|172505.4|172844.4|172502.4|3
1727214530000|2024-09-24 21:48:50|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|1
1727214550000|2024-09-24 21:49:10|172847.6|172505.6|172847.6|172505.6|172847.6|172505.6|172847.6|172505.6|1
1727214560000|2024-09-24 21:49:20|172847.7|172505.7|172847.7|172505.7|172847.7|172505.7|172847.7|172505.7|1
1727214570000|2024-09-24 21:49:30|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|1
1727214580000|2024-09-24 21:49:40|172847.2|172505.2|172847.2|172505.2|172847.2|172505.2|172847.2|172505.2|1
1727214600000|2024-09-24 21:50:00|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727214640000|2024-09-24 21:50:40|172845.2|172503.2|172845.2|172503.2|172845.2|172503.2|172845.2|172503.2|1
1727214670000|2024-09-24 21:51:10|172845.1|172503.1|172845.1|172503.1|172845.1|172503.1|172845.1|172503.1|1
1727214690000|2024-09-24 21:51:30|172845|172503|172845.1|172503.1|172845.1|172503.1|172845|172503|2
1727214720000|2024-09-24 21:52:00|172845|172503|172845|172503|172845|172503|172845|172503|1
1727214760000|2024-09-24 21:52:40|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727214770000|2024-09-24 21:52:50|172847.9|172505.9|172847.5|172505.5|172847.9|172505.9|172847.5|172505.5|2
1727214810000|2024-09-24 21:53:30|172866.5|172524.5|172866.5|172524.5|172866.5|172524.5|172866.5|172524.5|1
1727214820000|2024-09-24 21:53:40|172866.4|172524.4|172866.6|172524.6|172866.6|172524.6|172866.4|172524.4|2
1727214830000|2024-09-24 21:53:50|172865.6|172523.6|172865.6|172523.6|172865.6|172523.6|172865.6|172523.6|1
1727214840000|2024-09-24 21:54:00|172888.6|172546.6|172888.2|172546.2|172888.6|172546.6|172888.2|172546.2|2
1727214850000|2024-09-24 21:54:10|172888|172546|172887.9|172545.9|172888|172546|172887.9|172545.9|2
1727214860000|2024-09-24 21:54:20|172888|172546|172888|172546|172888|172546|172888|172546|1
1727214870000|2024-09-24 21:54:30|172887.9|172545.9|172887.9|172545.9|172887.9|172545.9|172887.9|172545.9|1
1727214880000|2024-09-24 21:54:40|172887.8|172545.8|172887.8|172545.8|172887.8|172545.8|172887.8|172545.8|1
1727214900000|2024-09-24 21:55:00|172887.7|172545.7|172887.7|172545.7|172887.7|172545.7|172887.7|172545.7|1
1727214940000|2024-09-24 21:55:40|172887.6|172545.6|172887.6|172545.6|172887.6|172545.6|172887.6|172545.6|1
1727215140000|2024-09-24 21:59:00|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|1
1727215150000|2024-09-24 21:59:10|172866.7|172524.7|172866.7|172524.7|172866.7|172524.7|172866.7|172524.7|1
1727215180000|2024-09-24 21:59:40|172866.6|172524.6|172866.6|172524.6|172866.6|172524.6|172866.6|172524.6|1
1727215190000|2024-09-24 21:59:50|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|1
1727215200000|2024-09-24 22:00:00|172866.5|172524.5|172937.4|172595.4|172937.4|172595.4|172866.5|172524.5|4
1727215210000|2024-09-24 22:00:10|172986.7|172644.7|172996.5|172654.5|172996.5|172654.5|172986.7|172644.7|2
1727215220000|2024-09-24 22:00:20|172961.1|172619.1|172961.1|172619.1|172961.1|172619.1|172961.1|172619.1|1
1727215230000|2024-09-24 22:00:30|172961.4|172619.4|172893.9|172551.9|172961.4|172619.4|172893.9|172551.9|2
1727215250000|2024-09-24 22:00:50|172934.9|172592.9|172934.9|172592.9|172934.9|172592.9|172934.9|172592.9|1
1727215260000|2024-09-24 22:01:00|172936.7|172594.7|172946.6|172604.6|172946.6|172604.6|172936.7|172594.7|3
1727215270000|2024-09-24 22:01:10|172946.5|172604.5|172946.5|172604.5|172946.5|172604.5|172946.5|172604.5|1
1727215280000|2024-09-24 22:01:20|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|1
1727215290000|2024-09-24 22:01:30|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|1
1727215310000|2024-09-24 22:01:50|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|1
1727215330000|2024-09-24 22:02:10|172936.3|172594.3|172936.7|172594.7|172936.9|172594.9|172936.3|172594.3|4
1727215340000|2024-09-24 22:02:20|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|1
1727215360000|2024-09-24 22:02:40|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|1
1727215380000|2024-09-24 22:03:00|172936.2|172594.2|172945|172603|172945|172603|172935.1|172593.1|5
1727215390000|2024-09-24 22:03:10|172945.2|172603.2|172944.9|172602.9|172945.2|172603.2|172944.9|172602.9|4
1727215400000|2024-09-24 22:03:20|172894.2|172552.2|172955.6|172613.6|172955.7|172613.7|172894.2|172552.2|3
1727215410000|2024-09-24 22:03:30|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|1
1727215420000|2024-09-24 22:03:40|172935|172593|172935.1|172593.1|172935.1|172593.1|172934.8|172592.8|3
1727215430000|2024-09-24 22:03:50|172935.4|172593.4|172935.1|172593.1|172935.4|172593.4|172935.1|172593.1|2
1727215440000|2024-09-24 22:04:00|172934.7|172592.7|172935|172593|172935.2|172593.2|172934.7|172592.7|4
1727215450000|2024-09-24 22:04:10|172935.2|172593.2|172894.2|172552.2|172935.3|172593.3|172894.2|172552.2|5
1727215470000|2024-09-24 22:04:30|172935.1|172593.1|172935.1|172593.1|172935.1|172593.1|172935.1|172593.1|1
1727215480000|2024-09-24 22:04:40|172935.5|172593.5|172935.1|172593.1|172935.5|172593.5|172934.8|172592.8|4
1727215490000|2024-09-24 22:04:50|172935.2|172593.2|172935.1|172593.1|172935.2|172593.2|172935.1|172593.1|2
1727215510000|2024-09-24 22:05:10|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|1
1727215520000|2024-09-24 22:05:20|172901.6|172559.6|172893.7|172551.7|172901.6|172559.6|172893.7|172551.7|2
1727215530000|2024-09-24 22:05:30|172934.8|172592.8|172934.6|172592.6|172934.8|172592.8|172934.6|172592.6|2
1727215540000|2024-09-24 22:05:40|172934.8|172592.8|172934.8|172592.8|172934.9|172592.9|172934.8|172592.8|3
1727215550000|2024-09-24 22:05:50|172934.7|172592.7|172934.8|172592.8|172934.8|172592.8|172934.7|172592.7|2
1727215560000|2024-09-24 22:06:00|172946.2|172604.2|172951|172609|172951|172609|172946.2|172604.2|2
1727215570000|2024-09-24 22:06:10|172951.4|172609.4|172951.4|172609.4|172951.4|172609.4|172951.4|172609.4|1
1727215580000|2024-09-24 22:06:20|172946.4|172604.4|172946.4|172604.4|172946.4|172604.4|172946.4|172604.4|1
1727215590000|2024-09-24 22:06:30|172946.2|172604.2|172934.8|172592.8|172946.5|172604.5|172934.8|172592.8|3
1727215600000|2024-09-24 22:06:40|172934.6|172592.6|172934.8|172592.8|172934.8|172592.8|172934.6|172592.6|2
1727215610000|2024-09-24 22:06:50|172931.1|172589.1|172895.4|172553.4|172936.1|172594.1|172895.4|172553.4|7
1727215620000|2024-09-24 22:07:00|172956.1|172614.1|172956.3|172614.3|172956.3|172614.3|172956.1|172614.1|3
1727215630000|2024-09-24 22:07:10|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|1
1727215640000|2024-09-24 22:07:20|172946.2|172604.2|172946.2|172604.2|172946.2|172604.2|172946.2|172604.2|1
1727215650000|2024-09-24 22:07:30|172935.8|172593.8|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|2
1727215660000|2024-09-24 22:07:40|172935.8|172593.8|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|2
1727215670000|2024-09-24 22:07:50|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|1
1727215690000|2024-09-24 22:08:10|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|1
1727215700000|2024-09-24 22:08:20|172935.8|172593.8|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|2
1727215710000|2024-09-24 22:08:30|172935.8|172593.8|172935.8|172593.8|172935.8|172593.8|172935.8|172593.8|1
1727215720000|2024-09-24 22:08:40|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|1
1727215730000|2024-09-24 22:08:50|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|1
1727215750000|2024-09-24 22:09:10|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|3
1727215780000|2024-09-24 22:09:40|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|1
1727215800000|2024-09-24 22:10:00|172898.5|172556.5|172935.5|172593.5|172935.5|172593.5|172894.9|172552.9|3
1727215840000|2024-09-24 22:10:40|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727215860000|2024-09-24 22:11:00|172935.5|172593.5|172935.6|172593.6|172935.6|172593.6|172935.5|172593.5|2
1727215880000|2024-09-24 22:11:20|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727215890000|2024-09-24 22:11:30|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727215910000|2024-09-24 22:11:50|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727215950000|2024-09-24 22:12:30|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727215970000|2024-09-24 22:12:50|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727216000000|2024-09-24 22:13:20|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727216020000|2024-09-24 22:13:40|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727216030000|2024-09-24 22:13:50|172935.6|172593.6|172935.5|172593.5|172935.6|172593.6|172935.5|172593.5|2
1727216040000|2024-09-24 22:14:00|172935.4|172593.4|172935.5|172593.5|172935.5|172593.5|172935.4|172593.4|2
1727216050000|2024-09-24 22:14:10|172935.4|172593.4|172935.5|172593.5|172935.5|172593.5|172935.4|172593.4|2
1727216060000|2024-09-24 22:14:20|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727216080000|2024-09-24 22:14:40|172935.6|172593.6|172935.5|172593.5|172935.6|172593.6|172935.5|172593.5|2
1727216110000|2024-09-24 22:15:10|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727216130000|2024-09-24 22:15:30|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727216140000|2024-09-24 22:15:40|172935.9|172593.9|172937.1|172595.1|172947.7|172605.7|172904.1|172562.1|5
1727216150000|2024-09-24 22:15:50|172936.9|172594.9|172936.9|172594.9|172936.9|172594.9|172936.9|172594.9|1
1727216160000|2024-09-24 22:16:00|172937|172595|172896.9|172554.9|172937|172595|172896.9|172554.9|3
1727216170000|2024-09-24 22:16:10|172897|172555|172897|172555|172897|172555|172897|172555|1
1727216190000|2024-09-24 22:16:30|172937|172595|172937|172595|172937|172595|172937|172595|1
1727216200000|2024-09-24 22:16:40|172936.8|172594.8|172937|172595|172937|172595|172936.8|172594.8|4
1727216210000|2024-09-24 22:16:50|172936.9|172594.9|172937|172595|172937|172595|172936.9|172594.9|2
1727216220000|2024-09-24 22:17:00|172897|172555|172897|172555|172897|172555|172897|172555|1
1727216230000|2024-09-24 22:17:10|172897.1|172555.1|172897.1|172555.1|172897.1|172555.1|172897.1|172555.1|1
1727216240000|2024-09-24 22:17:20|172937|172595|172937|172595|172937|172595|172937|172595|1
1727216250000|2024-09-24 22:17:30|172936.8|172594.8|172937|172595|172937.1|172595.1|172936.8|172594.8|4
1727216260000|2024-09-24 22:17:40|172937.2|172595.2|172937|172595|172937.2|172595.2|172937|172595|2
1727216270000|2024-09-24 22:17:50|172937.1|172595.1|172897.2|172555.2|172937.1|172595.1|172897.2|172555.2|2
1727216300000|2024-09-24 22:18:20|172937.1|172595.1|172941.9|172599.9|172960.5|172618.5|172931.6|172589.6|8
1727216310000|2024-09-24 22:18:30|172943.7|172601.7|172949.8|172607.8|172950.8|172608.8|172943.7|172601.7|6
1727216320000|2024-09-24 22:18:40|172949.7|172607.7|172949.7|172607.7|172949.8|172607.8|172949.7|172607.7|5
1727216330000|2024-09-24 22:18:50|172949.9|172607.9|172959.7|172617.7|172959.9|172617.9|172949.6|172607.6|5
1727216340000|2024-09-24 22:19:00|172959.8|172617.8|172899.1|172557.1|172959.8|172617.8|172899.1|172557.1|2
1727216350000|2024-09-24 22:19:10|172949.4|172607.4|172949.4|172607.4|172949.4|172607.4|172949.4|172607.4|1
1727216360000|2024-09-24 22:19:20|172949.3|172607.3|172948|172606|172949.5|172607.5|172947.8|172605.8|7
1727216370000|2024-09-24 22:19:30|172947.7|172605.7|172936.4|172594.4|172947.7|172605.7|172936.4|172594.4|5
1727216380000|2024-09-24 22:19:40|172936.5|172594.5|172936.5|172594.5|172936.7|172594.7|172936.5|172594.5|3
1727216390000|2024-09-24 22:19:50|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|1
1727216400000|2024-09-24 22:20:00|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|1
1727216410000|2024-09-24 22:20:10|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172935.9|172593.9|5
1727216420000|2024-09-24 22:20:20|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|1
1727216430000|2024-09-24 22:20:30|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216440000|2024-09-24 22:20:40|172936.2|172594.2|172936.5|172594.5|172936.5|172594.5|172936.2|172594.2|2
1727216450000|2024-09-24 22:20:50|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|1
1727216460000|2024-09-24 22:21:00|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216470000|2024-09-24 22:21:10|172936.3|172594.3|172936.5|172594.5|172936.5|172594.5|172936.3|172594.3|2
1727216490000|2024-09-24 22:21:30|172936.2|172594.2|172896.3|172554.3|172936.5|172594.5|172896.3|172554.3|3
1727216520000|2024-09-24 22:22:00|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216530000|2024-09-24 22:22:10|172936.2|172594.2|172936.5|172594.5|172936.7|172594.7|172936.2|172594.2|6
1727216550000|2024-09-24 22:22:30|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|1
1727216570000|2024-09-24 22:22:50|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216580000|2024-09-24 22:23:00|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|1
1727216590000|2024-09-24 22:23:10|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216600000|2024-09-24 22:23:20|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|1
1727216630000|2024-09-24 22:23:50|172936.6|172594.6|172936.5|172594.5|172936.6|172594.6|172936.5|172594.5|2
1727216640000|2024-09-24 22:24:00|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|1
1727216660000|2024-09-24 22:24:20|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|1
1727216680000|2024-09-24 22:24:40|172896.5|172554.5|172939|172597|172939|172597|172896.5|172554.5|6
1727216690000|2024-09-24 22:24:50|172939.2|172597.2|172938.9|172596.9|172939.2|172597.2|172938.9|172596.9|4
1727216700000|2024-09-24 22:25:00|172939.1|172597.1|172938.9|172596.9|172939.2|172597.2|172938.9|172596.9|4
1727216710000|2024-09-24 22:25:10|172939.2|172597.2|172939|172597|172939.2|172597.2|172938.9|172596.9|4
1727216720000|2024-09-24 22:25:20|172900|172558|172900|172558|172900|172558|172900|172558|1
1727216740000|2024-09-24 22:25:40|172939|172597|172939|172597|172939.1|172597.1|172939|172597|3
1727216770000|2024-09-24 22:26:10|172938.9|172596.9|172900|172558|172939|172597|172900|172558|3
1727216790000|2024-09-24 22:26:30|172900.1|172558.1|172939|172597|172939|172597|172900.1|172558.1|2
1727216800000|2024-09-24 22:26:40|172939.1|172597.1|172939|172597|172939.1|172597.1|172939|172597|2
1727216810000|2024-09-24 22:26:50|172939.7|172597.7|172939|172597|172939.7|172597.7|172938.8|172596.8|4
1727216820000|2024-09-24 22:27:00|172938.5|172596.5|172939|172597|172939|172597|172938.5|172596.5|4
1727216830000|2024-09-24 22:27:10|172900.1|172558.1|172900.1|172558.1|172900.1|172558.1|172900.1|172558.1|1
1727216850000|2024-09-24 22:27:30|172939|172597|172939|172597|172939|172597|172939|172597|1
1727216870000|2024-09-24 22:27:50|172939.2|172597.2|172939|172597|172939.2|172597.2|172939|172597|2
1727216880000|2024-09-24 22:28:00|172939.1|172597.1|172900.1|172558.1|172939.1|172597.1|172900.1|172558.1|2
1727216900000|2024-09-24 22:28:20|172900.2|172558.2|172939.1|172597.1|172939.1|172597.1|172900.2|172558.2|2
1727216910000|2024-09-24 22:28:30|172944.4|172602.4|172941.3|172599.3|172957.5|172615.5|172940.8|172598.8|5
1727216920000|2024-09-24 22:28:40|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|1
1727216930000|2024-09-24 22:28:50|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|1
1727216960000|2024-09-24 22:29:20|172941.2|172599.2|172941.3|172599.3|172941.3|172599.3|172941.2|172599.2|2
1727216970000|2024-09-24 22:29:30|172941.4|172599.4|172941.2|172599.2|172941.4|172599.4|172941.2|172599.2|2
1727216980000|2024-09-24 22:29:40|172941.3|172599.3|172941.3|172599.3|172941.4|172599.4|172941.2|172599.2|4
1727216990000|2024-09-24 22:29:50|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|1
1727217010000|2024-09-24 22:30:10|172941.2|172599.2|172941.2|172599.2|172941.3|172599.3|172941.2|172599.2|3
1727217030000|2024-09-24 22:30:30|172940.5|172598.5|172941.2|172599.2|172941.5|172599.5|172940.5|172598.5|4
1727217040000|2024-09-24 22:30:40|172940.7|172598.7|172900.9|172558.9|172941.2|172599.2|172891.7|172549.7|4
1727217070000|2024-09-24 22:31:10|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939|172597|3
1727217080000|2024-09-24 22:31:20|172939.6|172597.6|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|2
1727217090000|2024-09-24 22:31:30|172953.8|172611.8|172953.8|172611.8|172953.8|172611.8|172953.8|172611.8|1
1727217100000|2024-09-24 22:31:40|172953.9|172611.9|172955.6|172613.6|172955.6|172613.6|172953.8|172611.8|3
1727217120000|2024-09-24 22:32:00|172939.5|172597.5|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|3
1727217130000|2024-09-24 22:32:10|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217140000|2024-09-24 22:32:20|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217160000|2024-09-24 22:32:40|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217180000|2024-09-24 22:33:00|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.3|172597.3|3
1727217200000|2024-09-24 22:33:20|172939.6|172597.6|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|2
1727217210000|2024-09-24 22:33:30|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217230000|2024-09-24 22:33:50|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217250000|2024-09-24 22:34:10|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217260000|2024-09-24 22:34:20|172939.3|172597.3|172900.9|172558.9|172939.5|172597.5|172900.9|172558.9|3
1727217290000|2024-09-24 22:34:50|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217300000|2024-09-24 22:35:00|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217320000|2024-09-24 22:35:20|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217340000|2024-09-24 22:35:40|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217360000|2024-09-24 22:36:00|172939.4|172597.4|172939.5|172597.5|172939.5|172597.5|172939.4|172597.4|2
1727217380000|2024-09-24 22:36:20|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217400000|2024-09-24 22:36:40|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217430000|2024-09-24 22:37:10|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217450000|2024-09-24 22:37:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217460000|2024-09-24 22:37:40|172938.3|172596.3|172939.6|172597.6|172939.8|172597.8|172938.3|172596.3|4
1727217470000|2024-09-24 22:37:50|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217480000|2024-09-24 22:38:00|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217510000|2024-09-24 22:38:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217520000|2024-09-24 22:38:40|172939.8|172597.8|172939.5|172597.5|172939.8|172597.8|172939.5|172597.5|2
1727217540000|2024-09-24 22:39:00|172939.6|172597.6|172900.9|172558.9|172939.6|172597.6|172900.9|172558.9|2
1727217560000|2024-09-24 22:39:20|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217570000|2024-09-24 22:39:30|172939.6|172597.6|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|2
1727217580000|2024-09-24 22:39:40|172938|172596|172939.5|172597.5|172939.5|172597.5|172938|172596|2
1727217590000|2024-09-24 22:39:50|172939.6|172597.6|172900.9|172558.9|172939.7|172597.7|172900.9|172558.9|4
1727217620000|2024-09-24 22:40:20|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217630000|2024-09-24 22:40:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217650000|2024-09-24 22:40:50|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217670000|2024-09-24 22:41:10|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217710000|2024-09-24 22:41:50|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217730000|2024-09-24 22:42:10|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217740000|2024-09-24 22:42:20|172911.9|172569.9|172911.9|172569.9|172911.9|172569.9|172911.9|172569.9|1
1727217750000|2024-09-24 22:42:30|172909.7|172567.7|172909.7|172567.7|172909.7|172567.7|172909.7|172567.7|1
1727217770000|2024-09-24 22:42:50|172896.5|172554.5|172896.5|172554.5|172896.5|172554.5|172896.5|172554.5|1
1727217780000|2024-09-24 22:43:00|172896.6|172554.6|172924|172582|172924|172582|172896.6|172554.6|2
1727217790000|2024-09-24 22:43:10|172930.3|172588.3|172925.2|172583.2|172930.3|172588.3|172925.2|172583.2|2
1727217800000|2024-09-24 22:43:20|172925.3|172583.3|172925.3|172583.3|172925.3|172583.3|172925.3|172583.3|1
1727217810000|2024-09-24 22:43:30|172908.1|172566.1|172908.1|172566.1|172908.1|172566.1|172908.1|172566.1|1
1727217830000|2024-09-24 22:43:50|172908.2|172566.2|172941.7|172599.7|172942.5|172600.5|172908.2|172566.2|3
1727217840000|2024-09-24 22:44:00|172954.8|172612.8|172897.1|172555.1|172954.8|172612.8|172897.1|172555.1|2
1727217850000|2024-09-24 22:44:10|172899.8|172557.8|172899.8|172557.8|172899.8|172557.8|172899.8|172557.8|1
1727217860000|2024-09-24 22:44:20|172909.5|172567.5|172909.5|172567.5|172909.5|172567.5|172909.5|172567.5|1
1727217880000|2024-09-24 22:44:40|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|1
1727217890000|2024-09-24 22:44:50|172899.9|172557.9|172899.9|172557.9|172899.9|172557.9|172899.9|172557.9|1
1727217920000|2024-09-24 22:45:20|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|1
1727217950000|2024-09-24 22:45:50|172909.7|172567.7|172900|172558|172909.7|172567.7|172900|172558|2
1727217970000|2024-09-24 22:46:10|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|1
1727217990000|2024-09-24 22:46:30|172911.1|172569.1|172910.2|172568.2|172911.1|172569.1|172910.2|172568.2|2
1727218000000|2024-09-24 22:46:40|172901.2|172559.2|172901.2|172559.2|172901.2|172559.2|172901.2|172559.2|1
1727218030000|2024-09-24 22:47:10|172910.2|172568.2|172910.2|172568.2|172910.2|172568.2|172910.2|172568.2|1
1727218050000|2024-09-24 22:47:30|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|1
1727218060000|2024-09-24 22:47:40|172910.2|172568.2|172901.3|172559.3|172910.2|172568.2|172901.3|172559.3|2
1727218080000|2024-09-24 22:48:00|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|1
1727218110000|2024-09-24 22:48:30|172901.4|172559.4|172901.4|172559.4|172901.4|172559.4|172901.4|172559.4|1
1727218140000|2024-09-24 22:49:00|172901.5|172559.5|172910.4|172568.4|172910.4|172568.4|172901.5|172559.5|2
1727218150000|2024-09-24 22:49:10|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|1
1727218160000|2024-09-24 22:49:20|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218170000|2024-09-24 22:49:30|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|1
1727218190000|2024-09-24 22:49:50|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218220000|2024-09-24 22:50:20|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|1
1727218230000|2024-09-24 22:50:30|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|1
1727218240000|2024-09-24 22:50:40|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|1
1727218250000|2024-09-24 22:50:50|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218280000|2024-09-24 22:51:20|172910.5|172568.5|172901.6|172559.6|172910.5|172568.5|172901.6|172559.6|2
1727218300000|2024-09-24 22:51:40|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218310000|2024-09-24 22:51:50|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|1
1727218330000|2024-09-24 22:52:10|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218340000|2024-09-24 22:52:20|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727218360000|2024-09-24 22:52:40|172910.5|172568.5|172910.4|172568.4|172910.5|172568.5|172910.4|172568.4|2
1727218390000|2024-09-24 22:53:10|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727218410000|2024-09-24 22:53:30|172910.5|172568.5|172910.4|172568.4|172910.5|172568.5|172910.4|172568.4|2
1727218430000|2024-09-24 22:53:50|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|1
1727218440000|2024-09-24 22:54:00|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|1
1727218450000|2024-09-24 22:54:10|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727218470000|2024-09-24 22:54:30|172901.8|172559.8|172910.5|172568.5|172910.5|172568.5|172901.8|172559.8|2
1727218500000|2024-09-24 22:55:00|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|1
1727218520000|2024-09-24 22:55:20|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|1
1727218550000|2024-09-24 22:55:50|172888.9|172546.9|172898.7|172556.7|172898.7|172556.7|172888.9|172546.9|2
1727218560000|2024-09-24 22:56:00|172891|172549|172893.9|172551.9|172951.6|172609.6|172891|172549|3
1727218580000|2024-09-24 22:56:20|172905.7|172563.7|172905.7|172563.7|172905.7|172563.7|172905.7|172563.7|1
1727218590000|2024-09-24 22:56:30|172940.3|172598.3|172940.7|172598.7|172940.7|172598.7|172940.3|172598.3|2
1727218600000|2024-09-24 22:56:40|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|1
1727218610000|2024-09-24 22:56:50|172954|172612|172950.1|172608.1|172954.3|172612.3|172950.1|172608.1|4
1727218620000|2024-09-24 22:57:00|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218630000|2024-09-24 22:57:10|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218670000|2024-09-24 22:57:50|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218690000|2024-09-24 22:58:10|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218720000|2024-09-24 22:58:40|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218740000|2024-09-24 22:59:00|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218770000|2024-09-24 22:59:30|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218800000|2024-09-24 23:00:00|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218810000|2024-09-24 23:00:10|172899.4|172575.9|172894.3|172579.1|172899.4|172579.1|172894.3|172575.9|2
1727218830000|2024-09-24 23:00:30|172954.9|172612.9|172953|172611|172954.9|172612.9|172953|172611|3
1727218840000|2024-09-24 23:00:40|172952.2|172610.2|172931.7|172589.7|172952.2|172610.2|172931.7|172589.7|4
1727218850000|2024-09-24 23:00:50|172931.8|172589.8|172930.3|172588.3|172931.8|172589.8|172930.3|172588.3|2
1727218860000|2024-09-24 23:01:00|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|1
1727218870000|2024-09-24 23:01:10|172894.3|172579.1|172894.3|172579.1|172894.3|172579.1|172894.3|172579.1|1
1727218900000|2024-09-24 23:01:40|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|1
1727218920000|2024-09-24 23:02:00|172890.1|172548.1|172896.8|172577.9|172896.8|172577.9|172890.1|172548.1|2
1727218950000|2024-09-24 23:02:30|172890.1|172548.1|172890.1|172548.1|172890.1|172548.1|172890.1|172548.1|1
1727218980000|2024-09-24 23:03:00|172879.8|172537.8|172898.9|172556.9|172900.8|172558.8|172879.8|172537.8|5
1727219010000|2024-09-24 23:03:30|172890.8|172548.8|172890.8|172548.8|172890.8|172548.8|172890.8|172548.8|1
1727219030000|2024-09-24 23:03:50|172891.6|172549.6|172908.8|172566.8|172908.8|172566.8|172891.6|172549.6|2
1727219040000|2024-09-24 23:04:00|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|1
1727219060000|2024-09-24 23:04:20|172933.4|172591.4|172933.4|172591.4|172933.4|172591.4|172933.4|172591.4|1
1727219070000|2024-09-24 23:04:30|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|1
1727219080000|2024-09-24 23:04:40|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|1
1727219120000|2024-09-24 23:05:20|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|1
1727219140000|2024-09-24 23:05:40|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|1
1727219160000|2024-09-24 23:06:00|172934.6|172592.6|172934.6|172592.6|172934.6|172592.6|172934.6|172592.6|1
1727219170000|2024-09-24 23:06:10|172913.2|172571.2|172821.3|172488.4|172913.2|172571.2|172818.4|172488.3|4
1727219180000|2024-09-24 23:06:20|172808.8|172485.3|172825.8|172489|172828.8|172489|172808.8|172485.3|4
1727219190000|2024-09-24 23:06:30|172825.4|172489.5|172825.4|172489.5|172825.4|172489.5|172825.4|172489.5|1
1727219200000|2024-09-24 23:06:40|172825|172490|172829.6|172490.7|172829.6|172490.7|172825|172490|2
1727219210000|2024-09-24 23:06:50|172779.9|172488|172779.9|172488|172779.9|172488|172779.9|172488|1
1727219220000|2024-09-24 23:07:00|172774|172490.7|172778.2|172502.4|172778.4|172514.5|172761.6|172490.7|11
1727219230000|2024-09-24 23:07:10|172778.7|172506.5|172778.3|172510.8|172778.7|172510.8|172778.3|172506.5|4
1727219240000|2024-09-24 23:07:20|172777.2|172512.1|172779.5|172514.3|172781|172514.3|172777.2|172506|8
1727219250000|2024-09-24 23:07:30|172776.6|172517.6|172776.6|172517.6|172776.6|172517.6|172776.6|172517.6|1
1727219260000|2024-09-24 23:07:40|172758.4|172534.3|172795.1|172534.8|172797|172534.8|172756.3|172506.7|9
1727219270000|2024-09-24 23:07:50|172794.8|172535.3|172754.4|172534.9|172794.8|172535.3|172754.4|172525|6
1727219280000|2024-09-24 23:08:00|172754.1|172535.3|172772.5|172522.7|172774.8|172535.3|172754.1|172520|3
1727219290000|2024-09-24 23:08:10|172772.3|172523|172772.3|172523|172772.3|172523|172772.3|172523|1
1727219300000|2024-09-24 23:08:20|172772|172523.3|172771.7|172519.5|172772|172523.3|172771.7|172519.5|2
1727219310000|2024-09-24 23:08:30|172771.5|172519.8|172748.9|172542.6|172771.5|172542.6|172748.9|172516.2|5
1727219320000|2024-09-24 23:08:40|172748.6|172542.9|172748.3|172543.3|172748.6|172543.3|172748.3|172542.9|2
1727219330000|2024-09-24 23:08:50|172709.1|172579.1|172768.4|172543.1|172768.4|172579.2|172709.1|172543.1|4
1727219340000|2024-09-24 23:09:00|172765.1|172543.8|172762.4|172544.9|172765.1|172544.9|172762.4|172543.8|3
1727219350000|2024-09-24 23:09:10|172762|172537.8|172762.9|172545.6|172776.9|172545.6|172762|172522.6|5
1727219360000|2024-09-24 23:09:20|172762.8|172545.8|172762.8|172545.8|172762.8|172545.8|172762.8|172545.8|1
1727219370000|2024-09-24 23:09:30|172707.4|172577.4|172771.8|172548.5|172777.3|172581.7|172707.4|172521.3|7
1727219380000|2024-09-24 23:09:40|172771|172548.6|172766.4|172551.5|172771|172551.5|172766.4|172548.6|4
1727219390000|2024-09-24 23:09:50|172766.3|172551.8|172781.5|172535.5|172781.7|172553.8|172766.3|172535|8
1727219400000|2024-09-24 23:10:00|172781.4|172535.7|172778.9|172536.5|172781.4|172536.5|172778.9|172535.7|6
1727219410000|2024-09-24 23:10:10|172710.7|172580.7|172713.4|172583.4|172713.4|172583.4|172709.1|172579.1|5
1727219420000|2024-09-24 23:10:20|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|1
1727219430000|2024-09-24 23:10:30|172766.5|172541.4|172766.5|172541.4|172766.5|172541.4|172766.5|172541.4|1
1727219440000|2024-09-24 23:10:40|172766.1|172541.6|172777.5|172542.2|172777.5|172542.2|172765.8|172541.6|7
1727219450000|2024-09-24 23:10:50|172777.4|172542.3|172777.2|172542.5|172777.4|172542.5|172777.2|172542.3|2
1727219460000|2024-09-24 23:11:00|172777.1|172542.6|172775.9|172536.2|172784.2|172546|172773|172530.6|12
1727219470000|2024-09-24 23:11:10|172773.9|172536.3|172773.9|172536.2|172773.9|172536.3|172773.8|172536.1|5
1727219480000|2024-09-24 23:11:20|172760.9|172536.1|172764.4|172536.6|172764.4|172536.6|172760.9|172536.1|3
1727219490000|2024-09-24 23:11:30|172764.3|172536.5|172708.4|172578.4|172764.3|172578.4|172708.4|172536.4|4
1727219500000|2024-09-24 23:11:40|172705.7|172575.7|172699.1|172569.1|172736.5|172575.7|172698.7|172519|4
1727219510000|2024-09-24 23:11:50|172699|172569|172699|172569|172699|172569|172699|172569|1
1727219520000|2024-09-24 23:12:00|172697.8|172567.8|172698.5|172568.5|172698.9|172568.9|172694.1|172564.1|7
1727219530000|2024-09-24 23:12:10|172733.3|172523.8|172704.6|172574.6|172733.3|172574.6|172697.5|172523.8|4
1727219550000|2024-09-24 23:12:30|172707|172577|172699.3|172569.3|172707|172577|172699.3|172569.3|2
1727219570000|2024-09-24 23:12:50|172695.7|172565.7|172697.8|172567.8|172698.2|172568.2|172695.7|172565.7|3
1727219580000|2024-09-24 23:13:00|172697.7|172567.7|172699.3|172569.3|172699.3|172569.3|172697.7|172567.7|3
1727219590000|2024-09-24 23:13:10|172707|172577|172713.7|172583.7|172713.7|172583.7|172707|172577|2
1727219610000|2024-09-24 23:13:30|172705.6|172575.6|172705.6|172575.6|172705.6|172575.6|172705.6|172575.6|1
1727219620000|2024-09-24 23:13:40|172744.1|172542.6|172744.1|172542.8|172744.1|172542.8|172744.1|172542.6|2
1727219630000|2024-09-24 23:13:50|172758.5|172544.6|172758.5|172544.6|172758.5|172544.6|172758.5|172544.6|1
1727219640000|2024-09-24 23:14:00|172766.9|172544.3|172766.9|172544.3|172766.9|172544.3|172766.9|172544.3|1
1727219650000|2024-09-24 23:14:10|172767|172542.7|172778.2|172539.4|172778.2|172542.7|172767|172539.4|2
1727219660000|2024-09-24 23:14:20|172773.7|172551.7|172773.7|172551.7|172773.7|172551.7|172773.7|172551.7|1
1727219670000|2024-09-24 23:14:30|172767.4|172554.8|172767.4|172554.8|172767.4|172554.8|172767.4|172554.8|1
1727219680000|2024-09-24 23:14:40|172770.9||172770.9||172770.9||172770.9||1
1727219700000|2024-09-24 23:15:00|172775|172536.6|172778.4|172536.1|172782.5|172560.6|172766.5|172516.2|5
1727219710000|2024-09-24 23:15:10|172778.3|172536.2|172778.4|172546.5|172778.4|172546.5|172778.3|172536.2|3
1727219720000|2024-09-24 23:15:20|172778.5|172546.3|172780.3|172544.4|172782.3|172547.7|172778.3|172531.3|13
1727219730000|2024-09-24 23:15:30|172780.5|172544|172781.5|172543.1|172781.5|172544|172780.5|172543.1|4
1727219740000|2024-09-24 23:15:40|172770.1|172547.1|172770.1|172547.1|172770.1|172547.1|172770.1|172547.1|1
1727219750000|2024-09-24 23:15:50|172783.1|172543.6|172787.5|172516.3|172788.6|172543.6|172783.1|172516.3|6
1727219760000|2024-09-24 23:16:00|172786.7|172520.2|172782.3|172518.9|172786.7|172520.2|172781.9|172517.8|7
1727219770000|2024-09-24 23:16:10|172779.8|172529.8|172780.3|172529.8|172780.3|172529.8|172779.8|172529.8|3
1727219780000|2024-09-24 23:16:20|172786.8|172520.8|172787.9|172528.9|172787.9|172530|172786.7|172520.8|7
1727219790000|2024-09-24 23:16:30|172787.7|172525.3|172787.6|172525.5|172787.7|172525.5|172787.6|172525.3|3
1727219800000|2024-09-24 23:16:40|172788.8|172529.4|172788.6|172529.6|172788.8|172529.6|172788.6|172529.4|5
1727219810000|2024-09-24 23:16:50|172788.5|172529.7|172775.5|172539.2|172788.5|172539.2|172775.5|172529.7|3
1727219820000|2024-09-24 23:17:00|172789.2|172534.5|172789.4|172534.3|172789.4|172534.5|172789.2|172534.3|2
1727219830000|2024-09-24 23:17:10|172785.3|172537.8|172786|172539.6|172787.9|172558.5|172785.3|172529.1|5
1727219840000|2024-09-24 23:17:20|172786.2|172539.3|172788.4|172540.4|172792.2|172540.4|172786.2|172519.6|7
1727219850000|2024-09-24 23:17:30|172787.8|172533.7|172775|172547|172788.3|172547|172775|172524.5|7
1727219860000|2024-09-24 23:17:40||172563.7||172563.8||172563.8||172563.7|2
1727219880000|2024-09-24 23:18:00|172769.4|172564|172769.4|172564|172769.4|172564|172769.4|172564|1
1727219890000|2024-09-24 23:18:10|172769.3|172564.1|172766.4|172562.2|172769.3|172564.1|172766.4|172550.1|3
1727219900000|2024-09-24 23:18:20|172766.8|172549.2|172758.7|172558.5|172770.9|172562|172758.7|172549.2|4
1727219910000|2024-09-24 23:18:30|172726.6|172596.6|172726.2|172596.2|172726.6|172596.6|172726.2|172596.2|2
1727219920000|2024-09-24 23:18:40|172758.3|172551.3|172723|172593|172759.6|172596.3|172723|172535.3|7
1727219930000|2024-09-24 23:18:50|172716.9|172586.9|172711.2|172581.2|172716.9|172586.9|172711.2|172581.2|2
1727219940000|2024-09-24 23:19:00|172716.5|172586.5|172716.6|172586.6|172716.6|172586.6|172711.1|172581.1|3
1727219950000|2024-09-24 23:19:10|172716.7|172586.7|172716.5|172586.5|172716.7|172586.7|172714.3|172584.3|3
1727219960000|2024-09-24 23:19:20|172760.1|172546.5|172759.8|172546.9|172760.1|172546.9|172759.7|172538.7|5
1727219970000|2024-09-24 23:19:30|172759.6|172539.9|172759.3|172546.7|172759.7|172546.8|172759.2|172539.8|8
1727219980000|2024-09-24 23:19:40||172546.8||172546.8||172546.8||172546.8|1
1727219990000|2024-09-24 23:19:50|172716.1|172586.1|172711.9|172581.9|172716.1|172586.1|172711.9|172581.9|2
1727220000000|2024-09-24 23:20:00|172714.5|172584.5|172717.9|172587.9|172717.9|172587.9|172714.5|172584.5|5
1727220010000|2024-09-24 23:20:10|172759.4|172549.2|172759.2|172548.5|172759.4|172549.2|172759|172545.6|3
1727220020000|2024-09-24 23:20:20|172759|172546|172759|172548.8|172759|172548.8|172759|172546|4
1727220040000|2024-09-24 23:20:40|172717.3|172548.9|172717.3|172587.3|172717.3|172587.3|172717.3|172548.9|2
1727220060000|2024-09-24 23:21:00|172717.4|172587.4|172715.5|172585.5|172722|172592|172715.1|172585.1|6
1727220070000|2024-09-24 23:21:10|172762.3|172542.6|172762.3|172542.6|172762.3|172542.6|172762.3|172542.6|1
1727220080000|2024-09-24 23:21:20|172760.2|172545.3|172760.2|172545.3|172760.2|172545.3|172760.2|172545.3|1
1727220090000|2024-09-24 23:21:30|172760.1|172545.4|172760.1|172542.9|172760.1|172545.4|172760.1|172542.9|2
1727220100000|2024-09-24 23:21:40|172714.1|172584.1|172713.5|172583.5|172716.2|172586.2|172713.5|172583.5|3
1727220110000|2024-09-24 23:21:50|172716.2|172586.2|172716.3|172586.3|172716.3|172586.3|172713.3|172583.3|10
1727220120000|2024-09-24 23:22:00|172714.4|172584.4|172759.1|172546.7|172759.1|172584.4|172714.4|172544.1|3
1727220130000|2024-09-24 23:22:10|172759|172543.4|172759|172543.4|172759|172543.4|172759|172543.4|1
1727220140000|2024-09-24 23:22:20|172758.9|172547|172759|172547|172759|172547|172758.9|172547|2
1727220150000|2024-09-24 23:22:30|172716.6|172586.6|172716.6|172586.6|172716.6|172586.6|172716.6|172586.6|1
1727220160000|2024-09-24 23:22:40|172713.9|172583.9|172713.9|172583.9|172713.9|172583.9|172713.9|172583.9|1
1727220170000|2024-09-24 23:22:50|172716.9|172586.9|172716.9|172586.9|172716.9|172586.9|172716.9|172586.9|1
1727220180000|2024-09-24 23:23:00|172723.9|172593.9|172764.7|172537.5|172764.7|172593.9|172722|172537.5|4
1727220190000|2024-09-24 23:23:10|172765|172535.6|172765|172535.3|172765.2|172537.4|172764.8|172532.7|7
1727220200000|2024-09-24 23:23:20|172764.8|172535.5|172764.7|172535.7|172764.8|172535.7|172764.7|172535.5|3
1727220210000|2024-09-24 23:23:30|172758.3|172543.6|172759|172546.4|172759|172546.4|172758.1|172543.6|6
1727220220000|2024-09-24 23:23:40|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|1
1727220230000|2024-09-24 23:23:50|172756.7|172548.8|172756.7|172548.8|172756.7|172548.8|172756.7|172548.8|1
1727220240000|2024-09-24 23:24:00|172756.5|172548.9|172707.3|172577.3|172756.6|172577.3|172707.3|172546.1|5
1727220250000|2024-09-24 23:24:10|172708.8|172578.8|172707.5|172577.5|172756.6|172578.8|172707.5|172546.4|4
1727220260000|2024-09-24 23:24:20|172714.1|172584.1|172711.8|172581.8|172716|172586|172711.8|172581.8|3
1727220270000|2024-09-24 23:24:30|172716.7|172586.7|172716.7|172586.7|172716.7|172586.7|172716.7|172586.7|1
1727220280000|2024-09-24 23:24:40|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|1
1727220290000|2024-09-24 23:24:50|172709.2|172579.2|172717.5|172587.5|172717.5|172587.5|172709.2|172579.2|2
1727220300000|2024-09-24 23:25:00|172705.1|172575.1|172715.9|172585.9|172741.5|172585.9|172705.1|172528.6|4
1727220310000|2024-09-24 23:25:10|172753.3|172552.4|172715.9|172585.9|172753.3|172585.9|172715.9|172552.4|2
1727220320000|2024-09-24 23:25:20|172733.2|172603.2|172733.2|172603.2|172733.2|172603.2|172733.2|172603.2|1
1727220340000|2024-09-24 23:25:40|172722.5|172592.5|172762.4|172558.5|172762.4|172603.2|172722.5|172558.5|4
1727220350000|2024-09-24 23:25:50|172761.4|172561.2|172718.8|172588.8|172761.4|172588.8|172714.6|172561.2|4
1727220360000|2024-09-24 23:26:00|172710.7|172580.7|172710.7|172580.7|172710.7|172580.7|172710.7|172580.7|1
1727220370000|2024-09-24 23:26:10|172720.4|172590.4|172720.3|172590.3|172720.4|172590.4|172711.8|172581.8|3
1727220390000|2024-09-24 23:26:30|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|1
1727220400000|2024-09-24 23:26:40|172721.6|172591.6|172713.2|172583.2|172721.6|172591.6|172711.8|172581.8|3
1727220410000|2024-09-24 23:26:50|172709.9|172579.9|172718.3|172588.3|172726.3|172596.3|172709.9|172579.9|4
1727220420000|2024-09-24 23:27:00|172709.9|172579.9|172709.9|172579.9|172709.9|172579.9|172709.9|172579.9|1
1727220430000|2024-09-24 23:27:10|172706.9|172576.9|172706.9|172576.9|172706.9|172576.9|172706.9|172576.9|1
1727220450000|2024-09-24 23:27:30|172718.2|172588.2|172718.2|172588.2|172718.2|172588.2|172718.2|172588.2|1
1727220460000|2024-09-24 23:27:40|172718.3|172588.3|172706.7|172576.7|172722.8|172592.8|172705.9|172575.9|5
1727220470000|2024-09-24 23:27:50|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|1
1727220500000|2024-09-24 23:28:20|172711.9|172581.9|172711.9|172581.9|172711.9|172581.9|172711.9|172581.9|1
1727220520000|2024-09-24 23:28:40|172706.2|172576.2|172712.7|172582.7|172712.7|172582.7|172706.2|172576.2|4
1727220530000|2024-09-24 23:28:50|172709.4|172579.4|172706.5|172576.5|172709.4|172579.4|172706.5|172576.5|2
1727220540000|2024-09-24 23:29:00|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|1
1727220560000|2024-09-24 23:29:20|172706.3|172576.3|172710.7|172580.7|172712.5|172582.5|172693.4|172563.4|5
1727220580000|2024-09-24 23:29:40|172710.8|172580.8|172711.5|172581.5|172711.9|172581.9|172705.6|172575.6|7
1727220590000|2024-09-24 23:29:50|172709|172579|172712.7|172582.7|172712.7|172582.7|172709|172579|2
1727220600000|2024-09-24 23:30:00|172709.5|172579.5|172712.2|172582.2|172712.2|172582.2|172704.3|172574.3|7
1727220610000|2024-09-24 23:30:10|172705.9|172575.9|172712.2|172582.2|172712.2|172582.2|172705.9|172575.9|2
1727220620000|2024-09-24 23:30:20|172708.4|172578.4|172712.3|172582.3|172712.3|172582.3|172708.4|172578.4|2
1727220630000|2024-09-24 23:30:30|172709.7|172579.7|172712.3|172582.3|172712.3|172582.3|172704.8|172574.8|4
1727220640000|2024-09-24 23:30:40|172709.6|172579.6|172712.4|172582.4|172712.8|172582.8|172707.4|172577.4|5
1727220650000|2024-09-24 23:30:50|172709.5|172579.5|172709.7|172579.7|172712.9|172582.9|172706.6|172576.6|5
1727220660000|2024-09-24 23:31:00|172713.2|172583.2|172707.4|172577.4|172713.2|172583.2|172706.6|172576.6|3
1727220690000|2024-09-24 23:31:30|172719.3|172589.3|172719.3|172589.3|172719.3|172589.3|172719.3|172589.3|1
1727220700000|2024-09-24 23:31:40|172707.4|172577.4|172707.4|172577.4|172707.4|172577.4|172707.4|172577.4|1
1727220720000|2024-09-24 23:32:00|172711|172581|172708.9|172578.9|172711|172581|172690.8|172560.8|4
1727220730000|2024-09-24 23:32:10|172711.5|172581.5|172718.7|172588.7|172718.7|172588.7|172710.1|172580.1|3
1727220740000|2024-09-24 23:32:20|172721.4|172591.4|172718.8|172588.8|172721.4|172591.4|172718.8|172588.8|2
1727220750000|2024-09-24 23:32:30|172721.4|172591.4|172718.8|172588.8|172721.4|172591.4|172706.8|172576.8|4
1727220760000|2024-09-24 23:32:40|172706.8|172576.8|172709.5|172579.5|172709.5|172579.5|172706.8|172576.8|2
1727220770000|2024-09-24 23:32:50|172707.1|172577.1|172709.8|172579.8|172709.8|172579.8|172707.1|172577.1|3
1727220780000|2024-09-24 23:33:00|172707.2|172577.2|172709.8|172579.8|172709.8|172579.8|172707.2|172577.2|2
1727220790000|2024-09-24 23:33:10|172702.6|172572.6|172690.7|172560.7|172709.8|172579.8|172690.7|172560.7|4
1727220810000|2024-09-24 23:33:30|172696.3|172566.3|172708.5|172578.5|172708.5|172578.5|172696.3|172566.3|2
1727220820000|2024-09-24 23:33:40|172701.2|172571.2|172701.1|172571.1|172708.1|172578.1|172701.1|172571.1|6
1727220830000|2024-09-24 23:33:50|172708.1|172578.1|172708.1|172578.1|172708.1|172578.1|172708.1|172578.1|1
1727220840000|2024-09-24 23:34:00|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|1
1727220870000|2024-09-24 23:34:30|172715.1|172585.1|172715.1|172585.1|172715.1|172585.1|172715.1|172585.1|1
1727220890000|2024-09-24 23:34:50|172712.3|172582.3|172712.3|172582.3|172712.3|172582.3|172712.3|172582.3|1
1727220900000|2024-09-24 23:35:00|172714.7|172584.7|172752.8|172550.2|172752.8|172584.7|172714.7|172550.1|4
1727220910000|2024-09-24 23:35:10|172752.2|172548.5|172752.2|172547|172752.2|172550.5|172752.2|172547|4
1727220920000|2024-09-24 23:35:20|172714|172584|172714|172584|172714|172584|172714|172584|1
1727220930000|2024-09-24 23:35:30|172715.9|172585.9|172715|172585|172717.1|172587.1|172715|172585|4
1727220940000|2024-09-24 23:35:40|172712.8|172582.8|172713|172583|172716.1|172586.1|172712.8|172582.8|3
1727220960000|2024-09-24 23:36:00|172717.2|172587.2|172717.2|172587.2|172717.2|172587.2|172717.2|172587.2|1
1727221000000|2024-09-24 23:36:40|172707.7|172577.7|172707.7|172577.7|172707.7|172577.7|172707.7|172577.7|1
1727221010000|2024-09-24 23:36:50|172717.2|172587.2|172710.6|172580.6|172717.2|172587.2|172710.6|172580.6|3
1727221020000|2024-09-24 23:37:00|172718.7|172588.7|172722.4|172592.4|172724|172594|172718.7|172588.7|4
1727221030000|2024-09-24 23:37:10|172722.5|172592.5|172724|172594|172724|172594|172713.3|172583.3|3
1727221060000|2024-09-24 23:37:40|172713.1|172583.1|172713.7|172583.7|172713.7|172583.7|172706.4|172576.4|3
1727221070000|2024-09-24 23:37:50|172713.6|172583.6|172713.6|172583.6|172724.6|172594.6|172713.6|172583.6|3
1727221080000|2024-09-24 23:38:00|172724.6|172594.6|172724.6|172594.6|172724.6|172594.6|172724.6|172594.6|1
1727221090000|2024-09-24 23:38:10|172724.5|172594.5|172716.8|172586.8|172724.5|172594.5|172709.4|172579.4|4
1727221100000|2024-09-24 23:38:20|172719.5|172589.5|172719.7|172589.7|172722.1|172592.1|172715.7|172585.7|14
1727221110000|2024-09-24 23:38:30|172717.1|172587.1|172715.8|172585.8|172717.8|172587.8|172715.8|172585.8|4
1727221120000|2024-09-24 23:38:40|172717.8|172587.8|172717.8|172587.8|172717.8|172587.8|172716.8|172586.8|3
1727221130000|2024-09-24 23:38:50|172719.1|172589.1|172719.1|172589.1|172719.1|172589.1|172719.1|172589.1|1
1727221140000|2024-09-24 23:39:00|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|1
1727221150000|2024-09-24 23:39:10|172719.8|172589.8|172714.4|172584.4|172719.8|172589.8|172711.5|172581.5|5
1727221160000|2024-09-24 23:39:20|172712.6|172582.6|172711.1|172581.1|172712.6|172582.6|172711.1|172581.1|3
1727221170000|2024-09-24 23:39:30|172712.8|172582.8|172710.9|172580.9|172712.8|172582.8|172710.9|172580.9|3
1727221180000|2024-09-24 23:39:40|172711|172581|172715.9|172585.9|172715.9|172585.9|172711|172581|3
1727221190000|2024-09-24 23:39:50|172714|172584|172710.6|172580.6|172714|172584|172710.6|172580.6|3
1727221200000|2024-09-24 23:40:00|172713.8|172583.8|172719.4|172589.4|172719.4|172589.4|172711.3|172581.3|3
1727221210000|2024-09-24 23:40:10|172710.7|172580.7|172716.5|172586.5|172717.6|172587.6|172709.8|172579.8|5
1727221220000|2024-09-24 23:40:20|172715.2|172585.2|172715.3|172585.3|172715.3|172585.3|172715.2|172585.2|2
1727221230000|2024-09-24 23:40:30|172708.7|172578.7|172708.5|172578.5|172716.3|172586.3|172707.6|172577.6|5
1727221240000|2024-09-24 23:40:40|172707.6|172577.6|172706.9|172576.9|172707.6|172577.6|172706.2|172576.2|5
1727221260000|2024-09-24 23:41:00|172705.5|172575.5|172705.5|172575.5|172705.5|172575.5|172705.5|172575.5|1
1727221270000|2024-09-24 23:41:10|172713.4|172583.4|172713.4|172583.4|172713.4|172583.4|172713.4|172583.4|1
1727221290000|2024-09-24 23:41:30|172714.4|172584.4|172706.4|172576.4|172714.4|172584.4|172706.4|172576.4|3
1727221310000|2024-09-24 23:41:50|172703.8|172573.8|172705.5|172575.5|172705.5|172575.5|172703.8|172573.8|2
1727221330000|2024-09-24 23:42:10|172710.8|172580.8|172710.8|172580.8|172710.8|172580.8|172710.8|172580.8|1
1727221340000|2024-09-24 23:42:20|172709.6|172579.6|172709.6|172579.6|172709.6|172579.6|172709.6|172579.6|1
1727221350000|2024-09-24 23:42:30|172710.5|172580.5|172710.5|172580.5|172710.5|172580.5|172710.5|172580.5|1
1727221370000|2024-09-24 23:42:50|172709.6|172579.6|172710.5|172580.5|172710.6|172580.6|172709.6|172579.6|4
1727221380000|2024-09-24 23:43:00|172712.6|172582.6|172712.6|172582.6|172712.6|172582.6|172711|172581|3
1727221400000|2024-09-24 23:43:20|172710.2|172580.2|172711.3|172581.3|172711.3|172581.3|172710.2|172580.2|2
1727221410000|2024-09-24 23:43:30|172710.4|172580.4|172711.4|172581.4|172711.4|172581.4|172710.2|172580.2|4
1727221420000|2024-09-24 23:43:40|172709.6|172579.6|172711.7|172581.7|172711.7|172581.7|172709.6|172579.6|4
1727221430000|2024-09-24 23:43:50|172712.6|172582.6|172716.8|172586.8|172722.1|172592.1|172711.1|172581.1|4
1727221450000|2024-09-24 23:44:10|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|1
1727221460000|2024-09-24 23:44:20|172704.6|172574.6|172704.6|172574.6|172704.6|172574.6|172704.6|172574.6|1
1727221470000|2024-09-24 23:44:30|172704|172574|172717.9|172587.9|172719.1|172589.1|172704|172574|8
1727221480000|2024-09-24 23:44:40|172717.6|172587.6|172713.8|172583.8|172718.2|172588.2|172713.8|172583.8|7
1727221490000|2024-09-24 23:44:50|172711.8|172581.8|172717.3|172587.3|172721.3|172591.3|172711.8|172581.8|11
1727221500000|2024-09-24 23:45:00|172717|172587|172759.5|172556.8|172759.5|172587.8|172716.8|172541.7|8
1727221510000|2024-09-24 23:45:10|172759|172541.7|172757.3|172541.7|172759|172541.7|172757|172541.7|3
1727221520000|2024-09-24 23:45:20|172759.4|172556.8|172754.8|172542|172759.4|172556.8|172754.8|172541.7|5
1727221530000|2024-09-24 23:45:30|172712.9|172582.9|172708.6|172578.6|172717.2|172587.2|172704.1|172574.1|10
1727221540000|2024-09-24 23:45:40|172713.1|172583.1|172713.1|172583.1|172713.1|172583.1|172713.1|172583.1|1
1727221550000|2024-09-24 23:45:50|172713.3|172583.3|172704|172574|172713.3|172583.3|172704|172574|2
1727221560000|2024-09-24 23:46:00|172707.2|172577.2|172710|172580|172710|172580|172700.7|172570.7|4
1727221570000|2024-09-24 23:46:10|172719|172589|172716.6|172586.6|172719|172589|172716.6|172586.6|2
1727221580000|2024-09-24 23:46:20|172718.2|172588.2|172710.8|172580.8|172755.5|172588.2|172708.6|172555.3|7
1727221610000|2024-09-24 23:46:50|172714.1|172584.1|172714.1|172584.1|172714.1|172584.1|172714.1|172584.1|1
1727221630000|2024-09-24 23:47:10|172716.8|172586.8|172712.3|172582.3|172716.8|172586.8|172712.3|172582.3|3
1727221640000|2024-09-24 23:47:20|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|1
1727221650000|2024-09-24 23:47:30|172711.1|172581.1|172713.5|172583.5|172713.5|172583.5|172711.1|172581.1|5
1727221660000|2024-09-24 23:47:40|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|1
1727221670000|2024-09-24 23:47:50|172713.6|172583.6|172712|172582|172713.7|172583.7|172712|172582|3
1727221680000|2024-09-24 23:48:00|172713.8|172583.8|172712.6|172582.6|172713.8|172583.8|172709.9|172579.9|3
1727221690000|2024-09-24 23:48:10|172711.1|172581.1|172714|172584|172714.7|172584.7|172711.1|172581.1|3
1727221700000|2024-09-24 23:48:20|172714.9|172584.9|172714.6|172584.6|172714.9|172584.9|172714.6|172584.6|2
1727221710000|2024-09-24 23:48:30|172714.8|172584.8|172713.1|172583.1|172714.8|172584.8|172713.1|172583.1|2
1727221720000|2024-09-24 23:48:40|172712.3|172582.3|172711.3|172581.3|172712.3|172582.3|172711.3|172581.3|2
1727221730000|2024-09-24 23:48:50|172714.4|172584.4|172714.4|172584.4|172714.4|172584.4|172714.4|172584.4|1
1727221740000|2024-09-24 23:49:00|172714|172584|172714|172584|172714|172584|172714|172584|1
1727221780000|2024-09-24 23:49:40|172713.8|172583.8|172713.8|172583.8|172713.8|172583.8|172713.8|172583.8|1
1727221790000|2024-09-24 23:49:50|172711|172581|172711|172581|172711|172581|172711|172581|1
1727221800000|2024-09-24 23:50:00|172714|172584|172714.6|172584.6|172714.6|172584.6|172710.5|172580.5|7
1727221820000|2024-09-24 23:50:20|172712.9|172582.9|172714.4|172584.4|172714.4|172584.4|172712.9|172582.9|2
1727221830000|2024-09-24 23:50:30|172714.3|172584.3|172712.8|172582.8|172715.2|172585.2|172712.6|172582.6|5
1727221840000|2024-09-24 23:50:40|172715|172585|172715|172585|172715|172585|172715|172585|1
1727221850000|2024-09-24 23:50:50|172712|172582|172715.3|172585.3|172715.3|172585.3|172712|172582|4
1727221860000|2024-09-24 23:51:00|172709.9|172579.9|172718.5|172588.5|172718.5|172588.5|172708|172578|11
1727221870000|2024-09-24 23:51:10|172718.6|172588.6|172718.1|172588.1|172718.6|172588.6|172716.7|172586.7|4
1727221880000|2024-09-24 23:51:20|172717.3|172587.3|172718|172588|172718.1|172588.1|172717.3|172587.3|4
1727221890000|2024-09-24 23:51:30|172726.9|172596.9|172716|172586|172728.9|172598.9|172716|172586|3
1727221900000|2024-09-24 23:51:40|172713.8|172583.8|172711.9|172581.9|172716.5|172586.5|172711.9|172581.9|5
1727221910000|2024-09-24 23:51:50|172712.5|172582.5|172714.1|172584.1|172714.7|172584.7|172712.5|172582.5|5
1727221920000|2024-09-24 23:52:00|172712.7|172582.7|172713.4|172583.4|172714.2|172584.2|172712.7|172582.7|3
1727221930000|2024-09-24 23:52:10|172714.6|172584.6|172714.5|172584.5|172714.6|172584.6|172712.8|172582.8|6
1727221940000|2024-09-24 23:52:20|172713.6|172583.6|172712.2|172582.2|172713.6|172583.6|172712.2|172582.2|3
1727221950000|2024-09-24 23:52:30|172715.3|172585.3|172713.4|172583.4|172715.3|172585.3|172713.4|172583.4|2
1727221960000|2024-09-24 23:52:40|172715.4|172585.4|172709.6|172579.6|172715.4|172585.4|172706.3|172576.3|5
1727221970000|2024-09-24 23:52:50|172713.2|172583.2|172712.9|172582.9|172713.2|172583.2|172711.6|172581.6|5
1727221980000|2024-09-24 23:53:00|172712.1|172582.1|172713.4|172583.4|172715.3|172585.3|172712.1|172582.1|3
1727221990000|2024-09-24 23:53:10|172712.3|172582.3|172712.6|172582.6|172713.6|172583.6|172712.3|172582.3|3
1727222000000|2024-09-24 23:53:20|172712.5|172582.5|172712.5|172582.5|172712.5|172582.5|172712.5|172582.5|1
1727222020000|2024-09-24 23:53:40|172708.7|172578.7|172708.7|172578.7|172708.7|172578.7|172708.7|172578.7|1
1727222030000|2024-09-24 23:53:50|172709.1|172579.1|172709.1|172579.1|172709.1|172579.1|172709.1|172579.1|1
1727222060000|2024-09-24 23:54:20|172713.4|172583.4|172716.1|172586.1|172717|172587|172712.7|172582.7|9
1727222070000|2024-09-24 23:54:30|172715.4|172585.4|172715.4|172585.4|172715.4|172585.4|172715.4|172585.4|1
1727222080000|2024-09-24 23:54:40|172714.7|172584.7|172715.4|172585.4|172715.4|172585.4|172714.7|172584.7|2
1727222100000|2024-09-24 23:55:00|172712.3|172582.3|172715|172585|172715.2|172585.2|172705.7|172575.7|6
1727222110000|2024-09-24 23:55:10|172714.5|172584.5|172714.9|172584.9|172715.1|172585.1|172714.5|172584.5|4
1727222120000|2024-09-24 23:55:20|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|1
1727222130000|2024-09-24 23:55:30|172715.9|172585.9|172713.5|172583.5|172726.7|172596.7|172713.5|172583.5|4
1727222150000|2024-09-24 23:55:50|172713.4|172583.4|172712.1|172582.1|172713.4|172583.4|172711.8|172581.8|3
1727222170000|2024-09-24 23:56:10|172709.7|172579.7|172712.9|172582.9|172712.9|172582.9|172709.7|172579.7|2
1727222180000|2024-09-24 23:56:20|172709.4|172579.4|172714.6|172584.6|172714.6|172584.6|172709.4|172579.4|5
1727222190000|2024-09-24 23:56:30|172712.2|172582.2|172712.2|172582.2|172712.2|172582.2|172706.2|172576.2|4
1727222210000|2024-09-24 23:56:50|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|1
1727222220000|2024-09-24 23:57:00|172710.2|172580.2|172710.2|172580.2|172710.2|172580.2|172710.2|172580.2|1
1727222240000|2024-09-24 23:57:20|172710.6|172580.6|172710.6|172580.6|172710.6|172580.6|172710.6|172580.6|1
1727222260000|2024-09-24 23:57:40|172709.4|172579.4|172709.4|172579.4|172709.4|172579.4|172709.4|172579.4|1
1727222290000|2024-09-24 23:58:10|172712.2|172582.2|172714.7|172584.7|172714.7|172584.7|172712.2|172582.2|2
1727222320000|2024-09-24 23:58:40|172712.6|172582.6|172712.5|172582.5|172712.6|172582.6|172712.5|172582.5|2
1727222340000|2024-09-24 23:59:00|172713.4|172583.4|172712.7|172582.7|172713.4|172583.4|172712.7|172582.7|2
1727222350000|2024-09-24 23:59:10|172714.8|172584.8|172717.7|172587.7|172717.7|172587.7|172713.5|172583.5|4
1727222360000|2024-09-24 23:59:20|172714.9|172584.9|172714.9|172584.9|172714.9|172584.9|172714.9|172584.9|1
1727222370000|2024-09-24 23:59:30|172698.6|172568.6|172703.6|172573.6|172703.6|172573.6|172698.6|172568.6|2
1727222380000|2024-09-24 23:59:40|172756.6|172532.7|172759.1|172530.8|172759.1|172534.9|172749.7|172530.8|6
1727222390000|2024-09-24 23:59:50|172754.8|172531.1|172705.3|172575.3|172756|172575.3|172705.3|172530.7|7
1727167180000|2024-09-24 08:39:40|172814.2|172724.2|172869.3|172779.3|172873.2|172783.2|172807.4|172717.4|19
1727167190000|2024-09-24 08:39:50|172873.5|172783.5|172880.9|172790.9|172882.2|172792.2|172870.9|172780.9|12
1727167200000|2024-09-24 08:40:00|172881.6|172791.6|172882.4|172792.4|172882.6|172792.6|172878.2|172788.2|9
1727167210000|2024-09-24 08:40:10|172882.5|172792.5|172882.1|172792.1|172882.5|172792.5|172877.4|172787.4|7
1727167220000|2024-09-24 08:40:20|172882.2|172792.2|172888.1|172798.1|172890|172800|172882.2|172792.2|6
1727167230000|2024-09-24 08:40:30|172888.5|172798.5|172889.4|172799.4|172890.3|172800.3|172888.3|172798.3|5
1727167240000|2024-09-24 08:40:40|172887.3|172797.3|172888|172798|172888|172798|172885.5|172795.5|4
1727167250000|2024-09-24 08:40:50|172888.1|172798.1|172880.8|172790.8|172888.1|172798.1|172880.8|172790.8|5
1727167260000|2024-09-24 08:41:00|172873.1|172783.1|172879.6|172789.6|172879.6|172789.6|172873.1|172783.1|4
1727167270000|2024-09-24 08:41:10|172879.7|172789.7|172879.7|172789.7|172881.7|172791.7|172879.7|172789.7|3
1727167280000|2024-09-24 08:41:20|172880.3|172790.3|172880.8|172790.8|172881|172791|172880.3|172790.3|3
1727167290000|2024-09-24 08:41:30|172880.7|172790.7|172876.5|172786.5|172880.7|172790.7|172876.5|172786.5|3
1727167300000|2024-09-24 08:41:40|172877.5|172787.5|172875.5|172785.5|172878.2|172788.2|172875.5|172785.5|6
1727167310000|2024-09-24 08:41:50|172876.1|172786.1|172883.8|172793.8|172885.7|172795.7|172874.4|172784.4|5
1727167320000|2024-09-24 08:42:00|172884.2|172794.2|172877.7|172787.7|172884.2|172794.2|172877.7|172787.7|8
1727167330000|2024-09-24 08:42:10|172877.6|172787.6|172878|172788|172878.9|172788.9|172877.6|172787.6|3
1727167340000|2024-09-24 08:42:20|172878.1|172788.1|172874.8|172784.8|172878.1|172788.1|172871.7|172781.7|5
1727167350000|2024-09-24 08:42:30|172872.9|172782.9|172872.9|172782.9|172872.9|172782.9|172872.9|172782.9|1
1727167360000|2024-09-24 08:42:40|172875.3|172785.3|172877|172787|172880.5|172790.5|172875.3|172785.3|5
1727167370000|2024-09-24 08:42:50|172873.5|172783.5|172882.5|172792.5|172884.1|172794.1|172873.5|172783.5|7
1727167380000|2024-09-24 08:43:00|172882.4|172792.4|172882.4|172792.4|172882.4|172792.4|172882.4|172792.4|1
1727167390000|2024-09-24 08:43:10|172884.3|172794.3|172885.5|172795.5|172885.5|172795.5|172883.4|172793.4|5
1727167400000|2024-09-24 08:43:20|172885.3|172795.3|172877.1|172787.1|172886.4|172796.4|172862.4|172772.4|9
1727167410000|2024-09-24 08:43:30|172875.6|172785.6|172876.6|172786.6|172876.6|172786.6|172875.3|172785.3|5
1727167420000|2024-09-24 08:43:40|172875.3|172785.3|172877.4|172787.4|172880.3|172790.3|172875.3|172785.3|5
1727167430000|2024-09-24 08:43:50|172874.8|172784.8|172865.6|172775.6|172874.8|172784.8|172863.9|172773.9|5
1727167440000|2024-09-24 08:44:00|172865.7|172775.7|172866.4|172776.4|172866.4|172776.4|172863.2|172773.2|6
1727167450000|2024-09-24 08:44:10|172864.6|172774.6|172862|172772|172866.7|172776.7|172850.4|172760.4|13
1727167460000|2024-09-24 08:44:20|172864.3|172774.3|172871.5|172781.5|172875.8|172785.8|172864.3|172774.3|10
1727167470000|2024-09-24 08:44:30|172877.6|172787.6|172878.9|172788.9|172879|172789|172877.6|172787.6|4
1727167480000|2024-09-24 08:44:40|172879|172789|172879.1|172789.1|172879.1|172789.1|172877.8|172787.8|3
1727167490000|2024-09-24 08:44:50|172879|172789|172883.3|172793.3|172883.3|172793.3|172879|172789|3
1727167500000|2024-09-24 08:45:00|172888.5|172798.5|172904|172814|172904.7|172814.7|172887|172797|7
1727167510000|2024-09-24 08:45:10|172902.1|172812.1|172902.1|172812.1|172902.1|172812.1|172902.1|172812.1|1
1727167520000|2024-09-24 08:45:20|172899.8|172809.8|172899.6|172809.6|172899.8|172809.8|172899.6|172809.6|3
1727167530000|2024-09-24 08:45:30|172900.9|172810.9|172929.2|172839.2|172935.9|172845.9|172900.9|172810.9|10
1727167540000|2024-09-24 08:45:40|172926.3|172836.3|172882.5|172792.5|172926.3|172836.3|172864.5|172774.5|14
1727167550000|2024-09-24 08:45:50|172882.8|172792.8|172882.8|172792.8|172882.8|172792.8|172880.3|172790.3|8
1727167560000|2024-09-24 08:46:00|172883.1|172793.1|172883.1|172793.1|172885.2|172795.2|172883.1|172793.1|8
1727167570000|2024-09-24 08:46:10|172883|172793|172878.2|172788.2|172884.8|172794.8|172878.2|172788.2|11
1727167580000|2024-09-24 08:46:20|172876.7|172786.7|172892.9|172762.9|172894.8|172789.1|172875.5|172759.6|14
1727167590000|2024-09-24 08:46:30|172893|172763|172894.6|172764.6|172895|172765|172892.9|172762.9|11
1727167600000|2024-09-24 08:46:40|172889.5|172759.5|172879.9|172749.9|172889.5|172759.5|172879.9|172749.9|6
1727167610000|2024-09-24 08:46:50|172884.6|172754.6|172883.2|172753.2|172884.6|172754.6|172881.6|172751.6|10
1727167620000|2024-09-24 08:47:00|172887.2|172757.2|172879|172749|172887.2|172757.2|172879|172749|7
1727167630000|2024-09-24 08:47:10|172879.8|172749.8|172879.2|172749.2|172879.8|172749.8|172879.2|172749.2|4
1727167640000|2024-09-24 08:47:20|172879.1|172749.1|172878.2|172748.2|172879.2|172749.2|172878.2|172748.2|4
1727167650000|2024-09-24 08:47:30|172878.3|172748.3|172879.1|172749.1|172881.1|172751.1|172878.3|172748.3|5
1727167660000|2024-09-24 08:47:40|172878.3|172748.3|172878.7|172748.7|172878.7|172748.7|172878.3|172748.3|2
1727167670000|2024-09-24 08:47:50|172877.9|172747.9|172878.5|172748.5|172878.5|172748.5|172875.8|172745.8|5
1727167680000|2024-09-24 08:48:00|172878.4|172748.4|172877.4|172747.4|172878.6|172748.6|172877.4|172747.4|8
1727167690000|2024-09-24 08:48:10|172874.2|172744.2|172862.5|172732.5|172874.2|172744.2|172862.5|172732.5|9
1727167700000|2024-09-24 08:48:20|172862.3|172732.3|172866.4|172736.4|172866.4|172736.4|172862.3|172732.3|7
1727167710000|2024-09-24 08:48:30|172866.2|172736.2|172866.3|172736.3|172866.3|172736.3|172866.2|172736.2|2
1727167720000|2024-09-24 08:48:40|172866.4|172736.4|172844.7|172754.7|172866.4|172754.7|172844.7|172736.4|2
1727167730000|2024-09-24 08:48:50|172845|172755|172837.8|172747.8|172854.4|172764.4|172837.8|172747.8|10
1727167740000|2024-09-24 08:49:00|172837.4|172747.4|172846.6|172756.6|172846.6|172756.6|172837.4|172747.4|10
1727167750000|2024-09-24 08:49:10|172846.2|172756.2|172881.6|172751.6|172881.6|172756.2|172846.2|172748.1|4
1727167760000|2024-09-24 08:49:20|172881.4|172751.4|172883.3|172753.3|172884.6|172754.6|172881.4|172751.4|6
1727167770000|2024-09-24 08:49:30|172884.3|172754.3|172887.2|172757.2|172887.4|172757.4|172884.3|172754.3|3
1727167780000|2024-09-24 08:49:40|172886.5|172756.5|172886.5|172756.5|172886.5|172756.5|172886.5|172756.5|1
1727167790000|2024-09-24 08:49:50|172886.8|172756.8|172887.1|172757.1|172887.1|172757.1|172886.8|172756.8|2
1727167800000|2024-09-24 08:50:00|172887.5|172757.5|172883.6|172753.6|172887.9|172757.9|172883.6|172753.6|5
1727167810000|2024-09-24 08:50:10|172887.3|172757.3|172948.8|172818.8|172948.8|172818.8|172887.3|172757.3|13
1727167820000|2024-09-24 08:50:20|172949.3|172819.3|172948.9|172818.9|172949.3|172819.3|172948.7|172818.7|8
1727167830000|2024-09-24 08:50:30|172949|172819|172948.9|172818.9|172949.4|172819.4|172948.7|172818.7|6
1727167840000|2024-09-24 08:50:40|172948.8|172818.8|172953.8|172823.8|172957.1|172827.1|172948.8|172818.8|11
1727167850000|2024-09-24 08:50:50|172953.7|172823.7|172953.7|172823.7|172953.9|172823.9|172953.5|172823.5|7
1727167860000|2024-09-24 08:51:00|172951.3|172821.3|172944.7|172814.7|172951.3|172821.3|172944.7|172814.7|8
1727167870000|2024-09-24 08:51:10|172944.2|172814.2|172945.8|172815.8|172946|172816|172944.2|172814.2|8
1727167880000|2024-09-24 08:51:20|172945.6|172815.6|172937|172807|172945.7|172815.7|172936.8|172806.8|7
1727167890000|2024-09-24 08:51:30|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172936.8|172806.8|5
1727167900000|2024-09-24 08:51:40|172936.8|172806.8|172936.8|172806.8|172936.8|172806.8|172936.8|172806.8|1
1727167910000|2024-09-24 08:51:50|172936.9|172806.9|172907.8|172777.8|172936.9|172806.9|172902.2|172772.2|6
1727167920000|2024-09-24 08:52:00|172907.7|172777.7|172919.1|172789.1|172919.1|172789.1|172907.6|172777.6|10
1727167930000|2024-09-24 08:52:10|172918.6|172788.6|172935.1|172805.1|172935.4|172805.4|172918.6|172788.6|12
1727167940000|2024-09-24 08:52:20|172939.9|172809.9|172939.8|172809.8|172939.9|172809.9|172939.7|172809.7|3
1727167950000|2024-09-24 08:52:30|172940|172810|172940.9|172810.9|172940.9|172810.9|172938.6|172808.6|5
1727167960000|2024-09-24 08:52:40|172944.7|172814.7|172949.5|172819.5|172953.2|172823.2|172944.3|172814.3|6
1727167970000|2024-09-24 08:52:50|172949.4|172819.4|172948.7|172818.7|172950.6|172820.6|172946.2|172816.2|10
1727167980000|2024-09-24 08:53:00|172946.2|172816.2|172946.3|172816.3|172948.8|172818.8|172946.2|172816.2|8
1727167990000|2024-09-24 08:53:10|172946.5|172816.5|172936.2|172806.2|172946.6|172816.6|172936.2|172806.2|4
1727168000000|2024-09-24 08:53:20|172934.8|172804.8|172934.2|172804.2|172934.8|172804.8|172930.9|172800.9|3
1727168010000|2024-09-24 08:53:30|172950.2|172820.2|172955.9|172825.9|172957.4|172827.4|172950.2|172820.2|4
1727168020000|2024-09-24 08:53:40|172955.8|172825.8|172931.7|172801.7|172955.8|172825.8|172930.7|172800.7|6
1727168030000|2024-09-24 08:53:50|172931.4|172801.4|172884.1|172754.1|172931.4|172801.4|172884.1|172754.1|13
1727168040000|2024-09-24 08:54:00|172884.5|172754.5|172879.5|172749.5|172884.7|172754.7|172879.5|172749.5|10
1727168050000|2024-09-24 08:54:10|172876.7|172746.7|172869.5|172739.5|172876.8|172746.8|172869.5|172739.5|7
1727168060000|2024-09-24 08:54:20|172869.4|172739.4|172867|172737|172869.4|172739.4|172863.8|172733.8|7
1727168070000|2024-09-24 08:54:30|172864.9|172734.9|172859.4|172729.4|172864.9|172734.9|172859.4|172729.4|7
1727168080000|2024-09-24 08:54:40|172859.2|172729.2|172864|172734|172864|172734|172855|172725|11
1727168090000|2024-09-24 08:54:50|172864.3|172734.3|172872.2|172742.2|172872.2|172742.2|172864.3|172734.3|7
1727168100000|2024-09-24 08:55:00|172871.8|172741.8|172869.6|172739.6|172872|172742|172869.2|172739.2|9
1727168110000|2024-09-24 08:55:10|172869.4|172739.4|172865.1|172735.1|172870.1|172740.1|172865.1|172735.1|6
1727168120000|2024-09-24 08:55:20|172878|172748|172879.2|172749.2|172879.2|172749.2|172877.9|172747.9|4
1727168130000|2024-09-24 08:55:30|172878.7|172748.7|172882.7|172752.7|172882.7|172752.7|172878.7|172748.7|7
1727168140000|2024-09-24 08:55:40|172883.7|172753.7|172884.3|172754.3|172884.3|172754.3|172883.4|172753.4|7
1727168150000|2024-09-24 08:55:50|172885.4|172755.4|172906.7|172776.7|172906.7|172776.7|172885.4|172755.4|5
1727168160000|2024-09-24 08:56:00|172907.3|172777.3|172927.4|172797.4|172927.4|172797.4|172903.7|172773.7|12
1727168170000|2024-09-24 08:56:10|172926.5|172796.5|172928.8|172798.8|172928.8|172798.8|172925.8|172795.8|5
1727168180000|2024-09-24 08:56:20|172935.1|172805.1|172923.9|172833.9|172941.7|172834.8|172921.7|172800.5|12
1727168190000|2024-09-24 08:56:30|172921.8|172831.8|172922.1|172832.1|172922.2|172832.2|172916.1|172826.1|7
1727168200000|2024-09-24 08:56:40|172919.7|172829.7|172919.3|172829.3|172919.7|172829.7|172912|172822|11
1727168210000|2024-09-24 08:56:50|172915.5|172825.5|172930.9|172840.9|172930.9|172840.9|172912.1|172822.1|10
1727168220000|2024-09-24 08:57:00|172930.2|172840.2|172921.2|172831.2|172930.2|172840.2|172916.7|172826.7|9
1727168230000|2024-09-24 08:57:10|172921.3|172831.3|172921.3|172831.3|172921.3|172831.3|172921.3|172831.3|1
1727168240000|2024-09-24 08:57:20|172921.4|172831.4|172920.4|172830.4|172924.8|172834.8|172920.4|172830.4|7
1727168250000|2024-09-24 08:57:30|172920.5|172830.5|172907.9|172817.9|172929.8|172839.8|172907.9|172817.9|11
1727168260000|2024-09-24 08:57:40|172910.9|172820.9|172914.5|172824.5|172916.2|172826.2|172909|172819|10
1727168270000|2024-09-24 08:57:50|172914.6|172824.6|172914.5|172824.5|172914.6|172824.6|172914.5|172824.5|2
1727168280000|2024-09-24 08:58:00|172908.5|172818.5|172908.8|172818.8|172908.8|172818.8|172904.2|172814.2|4
1727168290000|2024-09-24 08:58:10|172907|172817|172904.3|172814.3|172907|172817|172904.3|172814.3|2
1727168300000|2024-09-24 08:58:20|172904.1|172814.1|172904.1|172814.1|172904.1|172814.1|172904.1|172814.1|1
1727168310000|2024-09-24 08:58:30|172904.2|172814.2|172909.2|172819.2|172909.2|172819.2|172902.5|172812.5|6
1727168320000|2024-09-24 08:58:40|172910.1|172820.1|172911|172821|172911|172821|172907.1|172817.1|4
1727168330000|2024-09-24 08:58:50|172911.6|172821.6|172911.6|172821.6|172911.6|172821.6|172911.6|172821.6|1
1727168340000|2024-09-24 08:59:00|172911.4|172821.4|172916.9|172826.9|172916.9|172826.9|172911.4|172821.4|5
1727168350000|2024-09-24 08:59:10|172917|172827|172916|172826|172917|172827|172912.6|172822.6|6
1727168360000|2024-09-24 08:59:20|172919.2|172829.2|172933.3|172843.3|172939.7|172849.7|172919.2|172829.2|10
1727168370000|2024-09-24 08:59:30|172935.2|172845.2|172933.6|172843.6|172935.2|172845.2|172931.4|172841.4|11
1727168380000|2024-09-24 08:59:40|172931.5|172841.5|172931.6|172841.6|172933.6|172843.6|172931.5|172841.5|6
1727168390000|2024-09-24 08:59:50|172934.1|172844.1|172929.2|172839.2|172934.1|172844.1|172929.2|172839.2|4
1727168400000|2024-09-24 09:00:00|172927.3|172837.3|172922.2|172832.2|172934.1|172844.1|172922.2|172832.2|10
1727168410000|2024-09-24 09:00:10|172924.3|172834.3|172928.4|172838.4|172928.4|172838.4|172924.3|172834.3|6
1727168420000|2024-09-24 09:00:20|172928.1|172838.1|172928|172838|172928.1|172838.1|172925.7|172835.7|7
1727168430000|2024-09-24 09:00:30|172925.9|172835.9|172926.9|172836.9|172929.8|172839.8|172925.9|172835.9|6
1727168440000|2024-09-24 09:00:40|172927|172837|172930.7|172840.7|172931.5|172841.5|172927|172837|8
1727168450000|2024-09-24 09:00:50|172928.7|172838.7|172926.2|172836.2|172928.7|172838.7|172920.5|172830.5|13
1727168460000|2024-09-24 09:01:00|172926.6|172836.6|172926.5|172836.5|172926.6|172836.6|172926.5|172836.5|2
1727168470000|2024-09-24 09:01:10|172926.6|172836.6|172927.5|172837.5|172927.5|172837.5|172924.7|172834.7|3
1727168480000|2024-09-24 09:01:20|172925.4|172835.4|172924.9|172834.9|172925.4|172835.4|172924.9|172834.9|3
1727168490000|2024-09-24 09:01:30|172925.6|172835.6|172926.1|172836.1|172926.1|172836.1|172925.6|172835.6|2
1727168500000|2024-09-24 09:01:40|172926|172836|172925.6|172835.6|172926|172836|172925.6|172835.6|5
1727168510000|2024-09-24 09:01:50|172927.6|172837.6|172940.2|172850.2|172940.3|172850.3|172927.6|172837.6|4
1727168520000|2024-09-24 09:02:00|172940.3|172850.3|172940.4|172850.4|172940.4|172850.4|172940.3|172850.3|2
1727168530000|2024-09-24 09:02:10|172939.7|172849.7|172938.2|172848.2|172942.9|172852.9|172934.3|172844.3|7
1727168540000|2024-09-24 09:02:20|172937.4|172847.4|172937.4|172847.4|172937.4|172847.4|172937.4|172847.4|1
1727168550000|2024-09-24 09:02:30|172935.3|172845.3|172932.8|172842.8|172935.3|172845.3|172932.7|172842.7|4
1727168560000|2024-09-24 09:02:40|172932.4|172842.4|172928.8|172838.8|172932.7|172842.7|172927.3|172837.3|5
1727168570000|2024-09-24 09:02:50|172933.4|172843.4|172932.4|172842.4|172933.4|172843.4|172931.5|172841.5|4
1727168580000|2024-09-24 09:03:00|172932.1|172842.1|172932.1|172842.1|172932.2|172842.2|172932.1|172842.1|3
1727168590000|2024-09-24 09:03:10|172934|172844|172938.4|172848.4|172944.5|172854.5|172933.6|172843.6|9
1727168600000|2024-09-24 09:03:20|172938.3|172848.3|172942.1|172852.1|172947.7|172857.7|172938.3|172848.3|9
1727168610000|2024-09-24 09:03:30|172940.2|172850.2|172932.2|172842.2|172940.2|172850.2|172932.2|172842.2|6
1727168620000|2024-09-24 09:03:40|172931.9|172841.9|172931.8|172841.8|172931.9|172841.9|172931.8|172841.8|2
1727168630000|2024-09-24 09:03:50|172931.9|172841.9|172933.7|172843.7|172933.8|172843.8|172925.5|172835.5|5
1727168640000|2024-09-24 09:04:00|172934|172844|172931.4|172841.4|172934|172844|172910.2|172820.2|9
1727168650000|2024-09-24 09:04:10|172931.7|172841.7|172931.1|172841.1|172931.7|172841.7|172929.3|172839.3|5
1727168660000|2024-09-24 09:04:20|172926.3|172836.3|172927.8|172837.8|172927.8|172837.8|172926.3|172836.3|3
1727168670000|2024-09-24 09:04:30|172926|172836|172924.6|172834.6|172926.5|172836.5|172924.6|172834.6|5
1727168680000|2024-09-24 09:04:40|172925.7|172835.7|172930.1|172840.1|172932.3|172842.3|172925.7|172835.7|8
1727168690000|2024-09-24 09:04:50|172926.5|172836.5|172919.8|172829.8|172929.2|172839.2|172919.8|172829.8|7
1727168700000|2024-09-24 09:05:00|172915.2|172825.2|172926.9|172836.9|172926.9|172836.9|172915.2|172825.2|6
1727168710000|2024-09-24 09:05:10|172927|172837|172918.6|172828.6|172927|172837|172918.6|172828.6|6
1727168720000|2024-09-24 09:05:20|172917.9|172827.9|172929.5|172839.5|172931.6|172841.6|172917.9|172827.9|13
1727168730000|2024-09-24 09:05:30|172928.3|172838.3|172928|172838|172930.5|172840.5|172923.2|172833.2|10
1727168740000|2024-09-24 09:05:40|172928.6|172838.6|172926.4|172836.4|172928.6|172838.6|172926.4|172836.4|2
1727168750000|2024-09-24 09:05:50|172926.5|172836.5|172924.4|172834.4|172926.5|172836.5|172915.2|172825.2|8
1727168760000|2024-09-24 09:06:00|172922.1|172832.1|172922.1|172832.1|172923.7|172833.7|172922.1|172832.1|3
1727168770000|2024-09-24 09:06:10|172924.3|172834.3|172923.8|172833.8|172924.3|172834.3|172923.8|172833.8|3
1727168780000|2024-09-24 09:06:20|172928.7|172838.7|172927.4|172837.4|172929.2|172839.2|172927.4|172837.4|3
1727168790000|2024-09-24 09:06:30|172927|172837|172926.9|172836.9|172927|172837|172926.9|172836.9|2
1727168800000|2024-09-24 09:06:40|172929|172839|172929.1|172839.1|172931.1|172841.1|172928.2|172838.2|10
1727168810000|2024-09-24 09:06:50|172929.2|172839.2|172931|172841|172931.4|172841.4|172919.5|172829.5|9
1727168820000|2024-09-24 09:07:00|172932.2|172842.2|172932.1|172842.1|172932.2|172842.2|172932.1|172842.1|2
1727168830000|2024-09-24 09:07:10|172932.2|172842.2|172932.2|172842.2|172932.3|172842.3|172932.2|172842.2|3
1727168840000|2024-09-24 09:07:20|172932.1|172842.1|172932.1|172842.1|172932.1|172842.1|172932.1|172842.1|1
1727168850000|2024-09-24 09:07:30|172933.3|172843.3|172959.6|172869.6|172959.6|172869.6|172933.3|172843.3|9
1727168860000|2024-09-24 09:07:40|172978.9|172888.9|172985.2|172895.2|172987.1|172897.1|172978.9|172888.9|7
1727168870000|2024-09-24 09:07:50|172987|172897|173016.9|172926.9|173019.6|172929.6|172962.9|172872.9|17
1727168880000|2024-09-24 09:08:00|173015.7|172925.7|173015.7|172925.7|173015.7|172925.7|173015.7|172925.7|1
1727168890000|2024-09-24 09:08:10|173012.3|172922.3|173015.8|172925.8|173018.9|172928.9|173012.2|172922.2|8
1727168900000|2024-09-24 09:08:20|173015.6|172925.6|173009.2|172919.2|173015.6|172925.6|173009.2|172919.2|4
1727168910000|2024-09-24 09:08:30|173009.3|172919.3|173010.6|172920.6|173011.2|172921.2|173009.3|172919.3|5
1727168920000|2024-09-24 09:08:40|173010.1|172920.1|173010|172920|173010.1|172920.1|173008.2|172918.2|4
1727168930000|2024-09-24 09:08:50|173011.8|172921.8|173009|172919|173011.8|172921.8|173007|172917|5
1727168940000|2024-09-24 09:09:00|173008.9|172918.9|173009.1|172919.1|173010.9|172920.9|173008.8|172918.8|7
1727168950000|2024-09-24 09:09:10|173011.3|172921.3|173007.6|172917.6|173011.3|172921.3|173007.1|172917.1|8
1727168960000|2024-09-24 09:09:20|173007.5|172917.5|173007.2|172917.2|173007.5|172917.5|173007.2|172917.2|3
1727168970000|2024-09-24 09:09:30|173003.2|172913.2|173002.1|172912.1|173004.3|172914.3|172999.5|172909.5|8
1727168980000|2024-09-24 09:09:40|172999.1|172909.1|173004.3|172914.3|173004.3|172914.3|172999.1|172909.1|5
1727168990000|2024-09-24 09:09:50|173000.3|172910.3|173002.7|172912.7|173004.3|172914.3|173000.3|172910.3|6
1727169000000|2024-09-24 09:10:00|173003.2|172913.2|173007|172917|173007|172917|173003.2|172913.2|7
1727169010000|2024-09-24 09:10:10|173006.8|172916.8|173008.1|172918.1|173013.3|172923.3|173002.9|172912.9|11
1727169020000|2024-09-24 09:10:20|173009|172919|173008.3|172918.3|173011.1|172921.1|173008.3|172918.3|8
1727169030000|2024-09-24 09:10:30|173006.4|172916.4|173006.4|172916.4|173006.4|172916.4|173006.4|172916.4|1
1727169040000|2024-09-24 09:10:40|173007.4|172917.4|173007.4|172917.4|173007.4|172917.4|173007.4|172917.4|1
1727169050000|2024-09-24 09:10:50|173007.2|172917.2|173007.2|172917.2|173007.2|172917.2|173007.1|172917.1|3
1727169060000|2024-09-24 09:11:00|173006.9|172916.9|173007.3|172917.3|173007.3|172917.3|173006.9|172916.9|2
1727169070000|2024-09-24 09:11:10|173008|172918|173008.7|172918.7|173008.7|172918.7|173008|172918|3
1727169080000|2024-09-24 09:11:20|173008.5|172918.5|173008.6|172918.6|173008.9|172918.9|173008.5|172918.5|4
1727169090000|2024-09-24 09:11:30|173008.7|172918.7|173007.1|172917.1|173008.7|172918.7|173007.1|172917.1|4
1727169100000|2024-09-24 09:11:40|173007.2|172917.2|173007.2|172917.2|173007.2|172917.2|173007.2|172917.2|1
1727169110000|2024-09-24 09:11:50|173007.5|172917.5|173007.5|172917.5|173009.4|172919.4|173007.3|172917.3|4
1727169120000|2024-09-24 09:12:00|173007.7|172917.7|173008.5|172918.5|173008.5|172918.5|173007.6|172917.6|3
1727169130000|2024-09-24 09:12:10|173011|172921|173011.2|172921.2|173012.6|172922.6|173010.6|172920.6|6
1727169140000|2024-09-24 09:12:20|173013.1|172923.1|173009.8|172919.8|173013.2|172923.2|173009.8|172919.8|5
1727169150000|2024-09-24 09:12:30|173009.4|172919.4|173014.1|172924.1|173014.1|172924.1|173009.4|172919.4|7
1727169160000|2024-09-24 09:12:40|173014.3|172924.3|173037.2|172947.2|173039.4|172949.4|173014.3|172924.3|7
1727169170000|2024-09-24 09:12:50|173039.4|172949.4|173058.6|172968.6|173059.6|172969.6|173037.9|172947.9|14
1727169180000|2024-09-24 09:13:00|173059.5|172969.5|173083.4|172993.4|173091.5|173001.5|173055.9|172965.9|17
1727169190000|2024-09-24 09:13:10|173088.6|172998.6|173083.2|172993.2|173093|173003|173080.3|172990.3|10
1727169200000|2024-09-24 09:13:20|173088|172998|173084|172994|173088|172998|173084|172994|2
1727169210000|2024-09-24 09:13:30|173084.7|172994.7|173092.7|173002.7|173092.7|173002.7|173084|172994|4
1727169220000|2024-09-24 09:13:40|173094.2|173004.2|173095.5|173005.5|173096.1|173006.1|173090.2|173000.2|5
1727169230000|2024-09-24 09:13:50|173094.1|173004.1|173090.8|173000.8|173094.1|173004.1|173090.8|173000.8|3
1727169240000|2024-09-24 09:14:00|173082.2|172992.2|173085.6|172995.6|173086|172996|173082.2|172992.2|5
1727169250000|2024-09-24 09:14:10|173083.6|172993.6|173084|172994|173086.4|172996.4|173080.9|172990.9|8
1727169260000|2024-09-24 09:14:20|173083.9|172993.9|173088.5|172998.5|173088.5|172998.5|173079.7|172989.7|13
1727169270000|2024-09-24 09:14:30|173087.8|172997.8|173106.9|173016.9|173108.9|173018.9|173087.8|172997.8|16
1727169280000|2024-09-24 09:14:40|173106.7|173016.7|173106.6|173016.6|173106.7|173016.7|173106.5|173016.5|3
1727169290000|2024-09-24 09:14:50|173106.2|173016.2|173104.7|173014.7|173106.6|173016.6|173104.7|173014.7|3
1727169300000|2024-09-24 09:15:00|173104.8|173014.8|173127.6|173037.6|173130.2|173040.2|173104.8|173014.8|7
1727169310000|2024-09-24 09:15:10|173127.5|173037.5|173154.5|173064.5|173154.5|173064.5|173127.4|173037.4|8
1727169320000|2024-09-24 09:15:20|173158.7|173068.7|173149.1|173059.1|173158.7|173068.7|173145.2|173055.2|11
1727169330000|2024-09-24 09:15:30|173151.1|173061.1|173165|173075|173165|173075|173151.1|173061.1|7
1727169340000|2024-09-24 09:15:40|173159.7|173069.7|173163.1|173073.1|173165.4|173075.4|173159.7|173069.7|6
1727169350000|2024-09-24 09:15:50|173164.7|173074.7|173167.3|173077.3|173167.3|173077.3|173164.7|173074.7|3
1727169360000|2024-09-24 09:16:00|173167.1|173077.1|173167.2|173077.2|173167.3|173077.3|173167.1|173077.1|5
1727169370000|2024-09-24 09:16:10|173165.7|173075.7|173168.1|173078.1|173168.2|173078.2|173165.7|173075.7|3
1727169380000|2024-09-24 09:16:20|173165.6|173075.6|173165.5|173075.5|173165.8|173075.8|173165.5|173075.5|3
1727169390000|2024-09-24 09:16:30|173165.9|173075.9|173158.3|173068.3|173165.9|173075.9|173158.2|173068.2|3
1727169400000|2024-09-24 09:16:40|173158.1|173068.1|173155.3|173065.3|173158.1|173068.1|173146|173056|7
1727169410000|2024-09-24 09:16:50|173155.1|173065.1|173155|173065|173155.1|173065.1|173152.2|173062.2|3
1727169420000|2024-09-24 09:17:00|173151.7|173061.7|173158.8|173068.8|173158.8|173068.8|173151.7|173061.7|5
1727169430000|2024-09-24 09:17:10|173158.9|173068.9|173154.5|173064.5|173158.9|173068.9|173154.5|173064.5|3
1727169440000|2024-09-24 09:17:20|173152.3|173062.3|173155.6|173065.6|173155.6|173065.6|173140.5|173050.5|9
1727169450000|2024-09-24 09:17:30|173154.8|173064.8|173154.8|173064.8|173154.8|173064.8|173154.8|173064.8|1
1727169460000|2024-09-24 09:17:40|173154.7|173064.7|173146.9|173056.9|173154.7|173064.7|173142.2|173052.2|8
1727169470000|2024-09-24 09:17:50|173152.3|173062.3|173154|173064|173154|173064|173149.5|173059.5|6
1727169480000|2024-09-24 09:18:00|173154.7|173064.7|173154.6|173064.6|173154.7|173064.7|173152.1|173062.1|5
1727169490000|2024-09-24 09:18:10|173152.5|173062.5|173151.4|173061.4|173152.5|173062.5|173150.8|173060.8|7
1727169500000|2024-09-24 09:18:20|173152.1|173062.1|173156.9|173066.9|173158.7|173068.7|173152.1|173062.1|5
1727169510000|2024-09-24 09:18:30|173157|173067|173156.7|173066.7|173157|173067|173156.6|173066.6|5
1727169520000|2024-09-24 09:18:40|173156.8|173066.8|173159.8|173069.8|173159.8|173069.8|173156.8|173066.8|3
1727169530000|2024-09-24 09:18:50|173160|173070|173165.4|173075.4|173165.4|173075.4|173160|173070|3
1727169540000|2024-09-24 09:19:00|173162.3|173072.3|173196.9|173106.9|173196.9|173106.9|173162.3|173072.3|10
1727169550000|2024-09-24 09:19:10|173195.4|173105.4|173186.8|173096.8|173199.2|173109.2|173185.7|173095.7|12
1727169560000|2024-09-24 09:19:20|173185|173095|173201.1|173111.1|173201.6|173111.6|173183.4|173093.4|11
1727169570000|2024-09-24 09:19:30|173200|173110|173184.3|173094.3|173200|173110|173184.3|173094.3|15
1727169580000|2024-09-24 09:19:40|173182.6|173092.6|173183.9|173093.9|173184.5|173094.5|173182.6|173092.6|5
1727169590000|2024-09-24 09:19:50|173183.6|173093.6|173184.2|173094.2|173184.2|173094.2|173183.6|173093.6|4
1727169600000|2024-09-24 09:20:00|173183.6|173093.6|173184.2|173094.2|173184.2|173094.2|173183.6|173093.6|3
1727169610000|2024-09-24 09:20:10|173189.2|173099.2|173186.6|173096.6|173189.2|173099.2|173186.6|173096.6|4
1727169620000|2024-09-24 09:20:20|173187.6|173097.6|173189.5|173099.5|173189.5|173099.5|173187.6|173097.6|4
1727169630000|2024-09-24 09:20:30|173189.7|173099.7|173190.3|173100.3|173190.3|173100.3|173189.7|173099.7|3
1727169640000|2024-09-24 09:20:40|173182.8|173092.8|173183.4|173093.4|173183.8|173093.8|173182.8|173092.8|4
1727169650000|2024-09-24 09:20:50|173183.5|173093.5|173181.1|173091.1|173183.5|173093.5|173181.1|173091.1|4
1727169660000|2024-09-24 09:21:00|173182.7|173092.7|173171|173081|173182.7|173092.7|173171|173081|6
1727169670000|2024-09-24 09:21:10|173170.2|173080.2|173172.9|173082.9|173172.9|173082.9|173170.2|173080.2|6
1727169680000|2024-09-24 09:21:20|173170.8|173080.8|173150.4|173060.4|173170.8|173080.8|173150.4|173060.4|9
1727169690000|2024-09-24 09:21:30|173153.2|173063.2|173154.7|173064.7|173155|173065|173153.2|173063.2|5
1727169700000|2024-09-24 09:21:40|173155.5|173065.5|173158|173068|173158|173068|173155.5|173065.5|2
1727169710000|2024-09-24 09:21:50|173155.5|173065.5|173155.5|173065.5|173155.5|173065.5|173155.5|173065.5|1
1727169720000|2024-09-24 09:22:00|173160.2|173070.2|173160.2|173070.2|173171.4|173081.4|173159.6|173069.6|8
1727169730000|2024-09-24 09:22:10|173162.7|173072.7|173156.1|173066.1|173162.7|173072.7|173156.1|173066.1|8
1727169740000|2024-09-24 09:22:20|173157.8|173067.8|173152.4|173062.4|173160.3|173070.3|173152.4|173062.4|11
1727169750000|2024-09-24 09:22:30|173154.8|173064.8|173155.7|173065.7|173155.9|173065.9|173150.5|173060.5|7
1727169760000|2024-09-24 09:22:40|173156|173066|173158.7|173068.7|173160.8|173070.8|173155.1|173065.1|7
1727169770000|2024-09-24 09:22:50|173161.5|173071.5|173162.8|173072.8|173164.1|173074.1|173158.7|173068.7|8
1727169780000|2024-09-24 09:23:00|173162.4|173072.4|173162.6|173072.6|173163.4|173073.4|173158.8|173068.8|7
1727169790000|2024-09-24 09:23:10|173163|173073|173163|173073|173164|173074|173161.8|173071.8|7
1727169800000|2024-09-24 09:23:20|173163.8|173073.8|173163.8|173073.8|173164.3|173074.3|173163.8|173073.8|3
1727169810000|2024-09-24 09:23:30|173164|173074|173164.4|173074.4|173164.4|173074.4|173163.9|173073.9|3
1727169820000|2024-09-24 09:23:40|173163.8|173073.8|173165.6|173075.6|173174|173084|173160.9|173070.9|7
1727169830000|2024-09-24 09:23:50|173163|173073|173162|173072|173168.8|173078.8|173162|173072|6
1727169840000|2024-09-24 09:24:00|173162.6|173072.6|173162|173072|173162.6|173072.6|173162|173072|7
1727169850000|2024-09-24 09:24:10|173166.5|173076.5|173166.5|173076.5|173170.6|173080.6|173166.5|173076.5|9
1727169860000|2024-09-24 09:24:20|173183.2|173093.2|173175.9|173085.9|173183.2|173093.2|173172.9|173082.9|11
1727169870000|2024-09-24 09:24:30|173183|173093|173184.1|173094.1|173185|173095|173177.5|173087.5|7
1727169880000|2024-09-24 09:24:40|173185.9|173095.9|173169.6|173079.6|173185.9|173095.9|173168.2|173078.2|8
1727169890000|2024-09-24 09:24:50|173168.5|173078.5|173174.3|173084.3|173174.3|173084.3|173168.5|173078.5|5
1727169900000|2024-09-24 09:25:00|173169.2|173079.2|173168.1|173078.1|173174.2|173084.2|173168.1|173078.1|6
1727169910000|2024-09-24 09:25:10|173168.3|173078.3|173168.6|173078.6|173168.6|173078.6|173168.3|173078.3|2
1727169920000|2024-09-24 09:25:20|173169.8|173079.8|173172.2|173082.2|173172.2|173082.2|173165.9|173075.9|6
1727169930000|2024-09-24 09:25:30|173171.8|173081.8|173172.5|173082.5|173172.5|173082.5|173171.8|173081.8|3
1727169940000|2024-09-24 09:25:40|173172.6|173082.6|173175.1|173085.1|173175.1|173085.1|173172.4|173082.4|4
1727169950000|2024-09-24 09:25:50|173174.7|173084.7|173190.9|173100.9|173190.9|173100.9|173173.5|173083.5|6
1727169960000|2024-09-24 09:26:00|173184|173094|173190.4|173100.4|173191.9|173101.9|173184|173094|5
1727169970000|2024-09-24 09:26:10|173191.4|173101.4|173190.9|173100.9|173191.4|173101.4|173184.3|173094.3|7
1727169980000|2024-09-24 09:26:20|173177.9|173087.9|173169.1|173079.1|173178|173088|173169.1|173079.1|7
1727169990000|2024-09-24 09:26:30|173169.9|173079.9|173164|173074|173169.9|173079.9|173164|173074|7
1727170000000|2024-09-24 09:26:40|173165.1|173075.1|173153.3|173063.3|173165.1|173075.1|173150.6|173060.6|11
1727170010000|2024-09-24 09:26:50|173152.7|173062.7|173152.7|173062.7|173157.1|173067.1|173152.7|173062.7|8
1727170020000|2024-09-24 09:27:00|173157.1|173067.1|173156.8|173066.8|173160|173070|173155.8|173065.8|9
1727170030000|2024-09-24 09:27:10|173156.1|173066.1|173152.5|173062.5|173161.2|173071.2|173150.9|173060.9|13
1727170040000|2024-09-24 09:27:20|173149|173059|173156.2|173066.2|173159.9|173069.9|173149|173059|10
1727170050000|2024-09-24 09:27:30|173158|173068|173156.5|173066.5|173161.8|173071.8|173152.8|173062.8|15
1727170060000|2024-09-24 09:27:40|173155.8|173065.8|173162.7|173072.7|173164.1|173074.1|173154.7|173064.7|9
1727170070000|2024-09-24 09:27:50|173154.8|173064.8|173180|173090|173180|173090|173154.8|173064.8|11
1727170080000|2024-09-24 09:28:00|173180.1|173090.1|173177.5|173087.5|173180.1|173090.1|173177.5|173087.5|5
1727170090000|2024-09-24 09:28:10|173171.9|173081.9|173177.1|173087.1|173177.1|173087.1|173169.4|173079.4|7
1727170100000|2024-09-24 09:28:20|173178.3|173088.3|173175.4|173085.4|173178.5|173088.5|173175.4|173085.4|4
1727170110000|2024-09-24 09:28:30|173178|173088|173177.7|173087.7|173178|173088|173174.4|173084.4|10
1727170120000|2024-09-24 09:28:40|173178.1|173088.1|173190.9|173100.9|173193.3|173103.3|173177.8|173087.8|10
1727170130000|2024-09-24 09:28:50|173191.3|173101.3|173197.5|173107.5|173197.8|173107.8|173191.3|173101.3|6
1727170140000|2024-09-24 09:29:00|173196.9|173106.9|173197.1|173107.1|173201.9|173111.9|173189.4|173099.4|10
1727170150000|2024-09-24 09:29:10|173196.8|173106.8|173196.5|173106.5|173198|173108|173191.4|173101.4|7
1727170160000|2024-09-24 09:29:20|173197.1|173107.1|173187|173097|173200.2|173110.2|173184.5|173094.5|14
1727170170000|2024-09-24 09:29:30|173191|173101|173189.2|173099.2|173196.3|173106.3|173187|173097|12
1727170180000|2024-09-24 09:29:40|173186.3|173096.3|173178.8|173088.8|173189|173099|173176.1|173086.1|14
1727170190000|2024-09-24 09:29:50|173176.3|173086.3|173179.6|173089.6|173181.3|173091.3|173175.9|173085.9|9
1727170200000|2024-09-24 09:30:00|173170.6|173080.6|173179.6|173089.6|173179.7|173089.7|173170.6|173080.6|5
1727170210000|2024-09-24 09:30:10|173179.5|173089.5|173179.8|173089.8|173179.8|173089.8|173179.5|173089.5|2
1727170220000|2024-09-24 09:30:20|173189.4|173099.4|173189.5|173099.5|173189.5|173099.5|173189.4|173099.4|2
1727170230000|2024-09-24 09:30:30|173187.8|173097.8|173172.5|173082.5|173187.8|173097.8|173171.9|173081.9|6
1727170240000|2024-09-24 09:30:40|173172.4|173082.4|173168.4|173078.4|173172.4|173082.4|173168.4|173078.4|2
1727170250000|2024-09-24 09:30:50|173168.9|173078.9|173178.1|173088.1|173178.1|173088.1|173168.6|173078.6|4
1727170260000|2024-09-24 09:31:00|173173.7|173083.7|173173.7|173083.7|173173.7|173083.7|173173.7|173083.7|1
1727170270000|2024-09-24 09:31:10|173179.3|173089.3|173179.3|173089.3|173179.3|173089.3|173179.3|173089.3|1
1727170280000|2024-09-24 09:31:20|173177.1|173087.1|173174|173084|173177.1|173087.1|173173.6|173083.6|4
1727170290000|2024-09-24 09:31:30|173176.1|173086.1|173159|173069|173176.1|173086.1|173157.8|173067.8|12
1727170300000|2024-09-24 09:31:40|173161.2|173071.2|173133.2|173043.2|173161.7|173071.7|173132.7|173042.7|15
1727170310000|2024-09-24 09:31:50|173129.3|173039.3|173097.5|173007.5|173129.3|173039.3|173082.9|172992.9|10
1727170320000|2024-09-24 09:32:00|173102.9|173012.9|173106.4|173016.4|173106.4|173016.4|173102.9|173012.9|3
1727170330000|2024-09-24 09:32:10|173099|173009|173091.7|173001.7|173099|173009|173091.7|173001.7|3
1727170340000|2024-09-24 09:32:20|173091.1|173001.1|173085.9|172995.9|173092.1|173002.1|173085.5|172995.5|7
1727170350000|2024-09-24 09:32:30|173086.3|172996.3|173095|173005|173095|173005|173085.7|172995.7|9
1727170360000|2024-09-24 09:32:40|173095.7|173005.7|173088.2|172998.2|173095.7|173005.7|173087.7|172997.7|6
1727170370000|2024-09-24 09:32:50|173087.7|172997.7|173086.4|172996.4|173087.8|172997.8|173084.5|172994.5|4
1727170380000|2024-09-24 09:33:00|173083.8|172993.8|173083.1|172993.1|173083.8|172993.8|173083|172993|4
1727170390000|2024-09-24 09:33:10|173083.2|172993.2|173086.5|172996.5|173086.5|172996.5|173083.2|172993.2|4
1727170400000|2024-09-24 09:33:20|173086.3|172996.3|173074.7|172984.7|173086.3|172996.3|173074.7|172984.7|9
1727170410000|2024-09-24 09:33:30|173074.6|172984.6|173083.5|172993.5|173083.5|172993.5|173074.6|172984.6|4
1727170420000|2024-09-24 09:33:40|173084|172994|173074.7|172984.7|173084|172994|173071.9|172981.9|5
1727170430000|2024-09-24 09:33:50|173073.7|172983.7|173073.7|172983.7|173073.7|172983.7|173073.4|172983.4|3
1727170440000|2024-09-24 09:34:00|173069.1|172979.1|173024.1|172934.1|173069.1|172979.1|173022.5|172932.5|10
1727170450000|2024-09-24 09:34:10|173026.3|172936.3|173025.5|172935.5|173028.2|172938.2|173018.4|172928.4|10
1727170460000|2024-09-24 09:34:20|173027.7|172937.7|173029.5|172939.5|173030.2|172940.2|173025.5|172935.5|14
1727170470000|2024-09-24 09:34:30|173029.4|172939.4|173031.4|172941.4|173031.4|172941.4|173027.1|172937.1|5
1727170480000|2024-09-24 09:34:40|173032.1|172942.1|173032.2|172942.2|173037.1|172947.1|173030.2|172940.2|8
1727170490000|2024-09-24 09:34:50|173030.3|172940.3|173032.1|172942.1|173032.1|172942.1|173030.3|172940.3|3
1727170500000|2024-09-24 09:35:00|173032|172942|173033|172943|173033|172943|173031.1|172941.1|3
1727170510000|2024-09-24 09:35:10|173031.1|172941.1|173043.5|172953.5|173045.6|172955.6|173031.1|172941.1|4
1727170520000|2024-09-24 09:35:20|173043.4|172953.4|173043.4|172953.4|173045.5|172955.5|173043.4|172953.4|6
1727170530000|2024-09-24 09:35:30|173045.5|172955.5|173041.4|172951.4|173045.5|172955.5|173041.4|172951.4|5
1727170540000|2024-09-24 09:35:40|173043.5|172953.5|173043.7|172953.7|173043.7|172953.7|173041.8|172951.8|3
1727170550000|2024-09-24 09:35:50|173046.3|172956.3|173035.5|172945.5|173060.9|172970.9|173035.5|172945.5|8
1727170560000|2024-09-24 09:36:00|173033.5|172943.5|173033.5|172943.5|173033.5|172943.5|173033.5|172943.5|1
1727170570000|2024-09-24 09:36:10|173034.3|172944.3|173034.3|172944.3|173034.3|172944.3|173034.3|172944.3|1
1727170580000|2024-09-24 09:36:20|173033.9|172943.9|173033.9|172943.9|173033.9|172943.9|173033.9|172943.9|1
1727170590000|2024-09-24 09:36:30|173032.8|172942.8|173030.4|172940.4|173032.8|172942.8|173028.1|172938.1|4
1727170600000|2024-09-24 09:36:40|173030.1|172940.1|173030|172940|173030.1|172940.1|173029.9|172939.9|4
1727170610000|2024-09-24 09:36:50|173029.9|172939.9|173028.1|172938.1|173029.9|172939.9|173028.1|172938.1|2
1727170620000|2024-09-24 09:37:00|173029.9|172939.9|173023.7|172933.7|173029.9|172939.9|173023.7|172933.7|3
1727170630000|2024-09-24 09:37:10|173023.4|172933.4|173023.3|172933.3|173027.3|172937.3|173023.2|172933.2|6
1727170640000|2024-09-24 09:37:20|173023.6|172933.6|173050.7|172960.7|173050.7|172960.7|173023.6|172933.6|11
1727170650000|2024-09-24 09:37:30|173049.9|172959.9|173048.5|172958.5|173054.1|172964.1|173048.5|172958.5|6
1727170660000|2024-09-24 09:37:40|173044.4|172954.4|173057|172967|173062.5|172972.5|173039.1|172949.1|13
1727170670000|2024-09-24 09:37:50|173054.8|172964.8|173087.4|172997.4|173090.6|173000.6|173054.8|172964.8|11
1727170680000|2024-09-24 09:38:00|173087.2|172997.2|173088|172998|173088.1|172998.1|173087.2|172997.2|3
1727170690000|2024-09-24 09:38:10|173087.4|172997.4|173085.4|172995.4|173087.4|172997.4|173080.9|172990.9|4
1727170700000|2024-09-24 09:38:20|173085.1|172995.1|173050.6|172960.6|173085.1|172995.1|173050.6|172960.6|7
1727170710000|2024-09-24 09:38:30|173035.7|172945.7|173029.4|172939.4|173035.7|172945.7|173028.1|172938.1|6
1727170720000|2024-09-24 09:38:40|173032.8|172942.8|173033.1|172943.1|173033.1|172943.1|173032.8|172942.8|2
1727170730000|2024-09-24 09:38:50|173033|172943|173029.2|172939.2|173033|172943|173027.5|172937.5|6
1727170740000|2024-09-24 09:39:00|173026.5|172936.5|173032.7|172942.7|173032.7|172942.7|173024.6|172934.6|7
1727170750000|2024-09-24 09:39:10|173034.7|172944.7|173029.4|172939.4|173034.7|172944.7|173029.3|172939.3|9
1727170760000|2024-09-24 09:39:20|173029.3|172939.3|173029.3|172939.3|173029.4|172939.4|173029.3|172939.3|3
1727170770000|2024-09-24 09:39:30|173029.4|172939.4|173013|172923|173029.6|172939.6|173008.7|172918.7|13
1727170780000|2024-09-24 09:39:40|173012.9|172922.9|173000|172910|173015.5|172925.5|172995.1|172905.1|6
1727170790000|2024-09-24 09:39:50|173002.8|172912.8|172995|172905|173003|172913|172995|172905|6
1727170800000|2024-09-24 09:40:00|172994.9|172904.9|172995.1|172905.1|172995.3|172905.3|172994.9|172904.9|4
1727170810000|2024-09-24 09:40:10|172995|172905|172993.1|172903.1|172995|172905|172991.9|172901.9|3
1727170820000|2024-09-24 09:40:20|172993.2|172903.2|172995.7|172905.7|173000.5|172910.5|172993.2|172903.2|9
1727170830000|2024-09-24 09:40:30|172995.8|172905.8|172997.7|172907.7|172997.7|172907.7|172995.7|172905.7|4
1727170840000|2024-09-24 09:40:40|172999.9|172909.9|173005.2|172915.2|173005.2|172915.2|172999.9|172909.9|5
1727170850000|2024-09-24 09:40:50|173007.3|172917.3|173002.9|172912.9|173007.3|172917.3|173002.7|172912.7|5
1727170860000|2024-09-24 09:41:00|173002.3|172912.3|173012.2|172922.2|173012.2|172922.2|173002.3|172912.3|4
1727170870000|2024-09-24 09:41:10|173009.6|172919.6|173009.6|172919.6|173009.6|172919.6|173009.6|172919.6|1
1727170880000|2024-09-24 09:41:20|173009.3|172919.3|173011|172921|173011|172921|173009.3|172919.3|3
1727170890000|2024-09-24 09:41:30|173010.9|172920.9|173017.7|172927.7|173017.7|172927.7|173009.3|172919.3|6
1727170900000|2024-09-24 09:41:40|173018|172928|173050.1|172960.1|173053.5|172963.5|173018|172928|11
1727170910000|2024-09-24 09:41:50|173053.3|172963.3|173059.1|172969.1|173059.9|172969.9|173053.3|172963.3|7
1727170920000|2024-09-24 09:42:00|173057.6|172967.6|173054.6|172964.6|173057.6|172967.6|173051.9|172961.9|11
1727170930000|2024-09-24 09:42:10|173054.7|172964.7|173054.7|172964.7|173060.9|172970.9|173054.7|172964.7|4
1727170940000|2024-09-24 09:42:20|173054.4|172964.4|173053.9|172963.9|173054.4|172964.4|173053.9|172963.9|2
1727170950000|2024-09-24 09:42:30|173057.7|172967.7|173091.1|173001.1|173091.1|173001.1|173054.3|172964.3|10
1727170960000|2024-09-24 09:42:40|173090.9|173000.9|173088.5|172998.5|173090.9|173000.9|173088.5|172998.5|3
1727170970000|2024-09-24 09:42:50|173088.3|172998.3|173087.6|172997.6|173088.5|172998.5|173086.9|172996.9|5
1727170980000|2024-09-24 09:43:00|173087.5|172997.5|173090.6|173000.6|173090.6|173000.6|173087.4|172997.4|3
1727170990000|2024-09-24 09:43:10|173089.3|172999.3|173077.9|172987.9|173091.2|173001.2|173076.1|172986.1|6
1727171000000|2024-09-24 09:43:20|173077.5|172987.5|173079.9|172989.9|173079.9|172989.9|173077.3|172987.3|6
1727171010000|2024-09-24 09:43:30|173081.9|172991.9|173088.6|172998.6|173088.6|172998.6|173081.9|172991.9|5
1727171020000|2024-09-24 09:43:40|173088.3|172998.3|173085.6|172995.6|173088.3|172998.3|173085.6|172995.6|4
1727171030000|2024-09-24 09:43:50|173085.2|172995.2|173084.2|172994.2|173087.4|172997.4|173056.7|172966.7|12
1727171040000|2024-09-24 09:44:00|173084.9|172994.9|173085.6|172995.6|173086|172996|173084.9|172994.9|4
1727171050000|2024-09-24 09:44:10|173089|172999|173098.3|173008.3|173098.3|173008.3|173086.8|172996.8|7
1727171060000|2024-09-24 09:44:20|173099.5|173009.5|173100|173010|173100|173010|173095.8|173005.8|8
1727171070000|2024-09-24 09:44:30|173100.2|173010.2|173115.8|173025.8|173117.6|173027.6|173100.2|173010.2|4
1727171080000|2024-09-24 09:44:40|173114|173024|173127.7|173037.7|173128.9|173038.9|173114|173024|12
1727171090000|2024-09-24 09:44:50|173127.6|173037.6|173098.8|173008.8|173130.4|173040.4|173098.8|173008.8|12
1727171100000|2024-09-24 09:45:00|173098.7|173008.7|173103.2|173013.2|173103.2|173013.2|173094.2|173004.2|7
1727171110000|2024-09-24 09:45:10|173103.3|173013.3|173103.3|173013.3|173103.5|173013.5|173103.3|173013.3|3
1727171120000|2024-09-24 09:45:20|173101.5|173011.5|173097.8|173007.8|173101.5|173011.5|173097.8|173007.8|4
1727171130000|2024-09-24 09:45:30|173097.6|173007.6|173102.2|173012.2|173102.2|173012.2|173097.6|173007.6|7
1727171140000|2024-09-24 09:45:40|173104.1|173014.1|173104.2|173014.2|173104.2|173014.2|173104.1|173014.1|4
1727171150000|2024-09-24 09:45:50|173106.2|173016.2|173110.9|173020.9|173110.9|173020.9|173104.3|173014.3|3
1727171160000|2024-09-24 09:46:00|173109.4|173019.4|173114.6|173024.6|173114.6|173024.6|173105.6|173015.6|13
1727171170000|2024-09-24 09:46:10|173114|173024|173110.9|173020.9|173116.8|173026.8|173110.9|173020.9|14
1727171180000|2024-09-24 09:46:20|173111.1|173021.1|173112|173022|173112.7|173022.7|173111.1|173021.1|9
1727171190000|2024-09-24 09:46:30|173112.1|173022.1|173112.1|173022.1|173112.3|173022.3|173110.8|173020.8|9
1727171200000|2024-09-24 09:46:40|173110.7|173020.7|173113.8|173023.8|173118.2|173028.2|173108.3|173018.3|15
1727171210000|2024-09-24 09:46:50|173115.1|173025.1|173115.1|173025.1|173116.1|173026.1|173113.7|173023.7|6
1727171220000|2024-09-24 09:47:00|173112.7|173022.7|173107.3|173017.3|173112.7|173022.7|173107.3|173017.3|2
1727171230000|2024-09-24 09:47:10|173109.6|173019.6|173116.1|173026.1|173116.1|173026.1|173109.6|173019.6|7
1727171240000|2024-09-24 09:47:20|173113.7|173023.7|173115.3|173025.3|173116.3|173026.3|173113.3|173023.3|8
1727171250000|2024-09-24 09:47:30|173114.2|173024.2|173117.2|173027.2|173123.5|173033.5|173114.2|173024.2|6
1727171260000|2024-09-24 09:47:40|173114|173024|173116.5|173026.5|173116.5|173026.5|173114|173024|2
1727171270000|2024-09-24 09:47:50|173119.9|173029.9|173116.9|173026.9|173120.9|173030.9|173116.5|173026.5|10
1727171280000|2024-09-24 09:48:00|173115.7|173025.7|173117|173027|173117|173027|173115.7|173025.7|4
1727171290000|2024-09-24 09:48:10|173116.6|173026.6|173107.8|173017.8|173116.6|173026.6|173105.2|173015.2|9
1727171300000|2024-09-24 09:48:20|173109.6|173019.6|173111.1|173021.1|173111.1|173021.1|173106.5|173016.5|4
1727171310000|2024-09-24 09:48:30|173117|173027|173108.1|173018.1|173117|173027|173108.1|173018.1|11
1727171320000|2024-09-24 09:48:40|173105.4|173015.4|173091.4|173001.4|173107.4|173017.4|173088.7|172998.7|7
1727171330000|2024-09-24 09:48:50|173091.5|173001.5|173094|173004|173096|173006|173091.5|173001.5|6
1727171340000|2024-09-24 09:49:00|173093.3|173003.3|173092.8|173002.8|173093.3|173003.3|173092.8|173002.8|3
1727171350000|2024-09-24 09:49:10|173092.5|173002.5|173092.8|173002.8|173093.8|173003.8|173092.5|173002.5|4
1727171360000|2024-09-24 09:49:20|173091.9|173001.9|173090.9|173000.9|173091.9|173001.9|173087.5|172997.5|6
1727171370000|2024-09-24 09:49:30|173092.9|173002.9|173093.9|173003.9|173093.9|173003.9|173092.9|173002.9|5
1727171380000|2024-09-24 09:49:40|173093.1|173003.1|173092.9|173002.9|173094|173004|173092.9|173002.9|5
1727171390000|2024-09-24 09:49:50|173093|173003|173090.5|173000.5|173093|173003|173090.5|173000.5|3
1727171400000|2024-09-24 09:50:00|173088.4|172998.4|173088|172998|173088.4|172998.4|173088|172998|3
1727171410000|2024-09-24 09:50:10|173085.7|172995.7|173087.9|172997.9|173087.9|172997.9|173085.7|172995.7|3
1727171420000|2024-09-24 09:50:20|173086.9|172996.9|173086.9|172996.9|173086.9|172996.9|173086.9|172996.9|1
1727171430000|2024-09-24 09:50:30|173085.4|172995.4|173087.7|172997.7|173087.7|172997.7|173084.8|172994.8|5
1727171440000|2024-09-24 09:50:40|173097.1|173007.1|173086.3|172996.3|173097.1|173007.1|173086.3|172996.3|4
1727171450000|2024-09-24 09:50:50|173088.7|172998.7|173090.8|173000.8|173092.3|173002.3|173085.6|172995.6|7
1727171460000|2024-09-24 09:51:00|173090.6|173000.6|173090.6|173000.6|173090.6|173000.6|173090.6|173000.6|1
1727171470000|2024-09-24 09:51:10|173090.7|173000.7|173066.2|172976.2|173090.9|173000.9|173062.9|172972.9|6
1727171480000|2024-09-24 09:51:20|173069|172979|173113.4|173023.4|173120.6|173030.6|173069|172979|12
1727171490000|2024-09-24 09:51:30|173118.3|173028.3|173117.3|173027.3|173118.6|173028.6|173114|173024|6
1727171500000|2024-09-24 09:51:40|173115.1|173025.1|173109.9|173019.9|173117.1|173027.1|173109.9|173019.9|6
1727171510000|2024-09-24 09:51:50|173111.4|173021.4|173100.1|173010.1|173111.4|173021.4|173098.4|173008.4|10
1727171520000|2024-09-24 09:52:00|173098.8|173008.8|173099.9|173009.9|173099.9|173009.9|173098.8|173008.8|3
1727171530000|2024-09-24 09:52:10|173100.6|173010.6|173100.6|173010.6|173100.6|173010.6|173100.6|173010.6|1
1727171540000|2024-09-24 09:52:20|173102.5|173012.5|173097.2|173007.2|173102.6|173012.6|173091.6|173001.6|8
1727171550000|2024-09-24 09:52:30|173097.3|173007.3|173094.4|173004.4|173097.3|173007.3|173094.4|173004.4|3
1727171560000|2024-09-24 09:52:40|173091.9|173001.9|173092.7|173002.7|173092.7|173002.7|173090.8|173000.8|3
1727171570000|2024-09-24 09:52:50|173090.8|173000.8|173092|173002|173095.8|173005.8|173089.3|172999.3|8
1727171580000|2024-09-24 09:53:00|173098.7|173008.7|173107.7|173017.7|173107.7|173017.7|173090.9|173000.9|8
1727171590000|2024-09-24 09:53:10|173104.7|173014.7|173098.6|173008.6|173105.3|173015.3|173094.9|173004.9|8
1727171600000|2024-09-24 09:53:20|173099.1|173009.1|173106.9|173016.9|173106.9|173016.9|173098.1|173008.1|6
1727171610000|2024-09-24 09:53:30|173107.1|173017.1|173104.2|173014.2|173107.1|173017.1|173104.2|173014.2|2
1727171620000|2024-09-24 09:53:40|173104.3|173014.3|173104.3|173014.3|173104.3|173014.3|173104.3|173014.3|1
1727171630000|2024-09-24 09:53:50|173100.6|173010.6|173091.8|173001.8|173105.1|173015.1|173091.8|173001.8|6
1727171640000|2024-09-24 09:54:00|173091.3|173001.3|173095.9|173005.9|173095.9|173005.9|173091.3|173001.3|3
1727171650000|2024-09-24 09:54:10|173092.9|173002.9|173091.8|173001.8|173092.9|173002.9|173091.8|173001.8|4
1727171660000|2024-09-24 09:54:20|173092.2|173002.2|173095.2|173005.2|173095.2|173005.2|173091.5|173001.5|6
1727171670000|2024-09-24 09:54:30|173109.3|173019.3|173094.7|173004.7|173109.3|173019.3|173091.4|173001.4|8
1727171680000|2024-09-24 09:54:40|173098.5|173008.5|173096.5|173006.5|173098.5|173008.5|173092.8|173002.8|4
1727171690000|2024-09-24 09:54:50|173092.8|173002.8|173095.5|173005.5|173095.5|173005.5|173088.5|172998.5|10
1727171700000|2024-09-24 09:55:00|173091.7|173001.7|173089.6|172999.6|173093.3|173003.3|173089.6|172999.6|5
1727171710000|2024-09-24 09:55:10|173091.3|173001.3|173112.6|173022.6|173114.7|173024.7|173091.2|173001.2|8
1727171720000|2024-09-24 09:55:20|173119.2|173029.2|173132.4|173042.4|173132.4|173042.4|173114|173024|9
1727171730000|2024-09-24 09:55:30|173133.5|173043.5|173135.5|173045.5|173135.5|173045.5|173133.5|173043.5|5
1727171740000|2024-09-24 09:55:40|173131|173041|173135.6|173045.6|173135.6|173045.6|173131|173041|3
1727171750000|2024-09-24 09:55:50|173137.1|173047.1|173134.6|173044.6|173137.1|173047.1|173134.6|173044.6|3
1727171760000|2024-09-24 09:56:00|173134.5|173044.5|173125.5|173035.5|173134.5|173044.5|173101|173011|17
1727171770000|2024-09-24 09:56:10|173124.9|173034.9|173113.8|173023.8|173124.9|173034.9|173108.8|173018.8|16
1727171780000|2024-09-24 09:56:20|173111.2|173021.2|173111.5|173021.5|173113.8|173023.8|173107.6|173017.6|10
1727171790000|2024-09-24 09:56:30|173114.4|173024.4|173108.3|173018.3|173116.6|173026.6|173104|173014|22
1727171800000|2024-09-24 09:56:40|173108.4|173018.4|173106.1|173016.1|173108.4|173018.4|173105.9|173015.9|5
1727171810000|2024-09-24 09:56:50|173108.4|173018.4|173109.1|173019.1|173112.4|173022.4|173106.3|173016.3|13
1727171820000|2024-09-24 09:57:00|173112|173022|173108.8|173018.8|173112.8|173022.8|173105.6|173015.6|19
1727171830000|2024-09-24 09:57:10|173109.2|173019.2|173109.1|173019.1|173112.2|173022.2|173108.9|173018.9|14
1727171840000|2024-09-24 09:57:20|173111.6|173021.6|173105.7|173015.7|173114.1|173024.1|173103.4|173013.4|14
1727171850000|2024-09-24 09:57:30|173102.6|173012.6|173112.5|173022.5|173116.1|173026.1|173102.6|173012.6|15
1727171860000|2024-09-24 09:57:40|173115.2|173025.2|173109.6|173019.6|173115.2|173025.2|173106.1|173016.1|11
1727171870000|2024-09-24 09:57:50|173109.4|173019.4|173106.1|173016.1|173112.4|173022.4|173101|173011|14
1727171880000|2024-09-24 09:58:00|173103.2|173013.2|173099.7|173009.7|173105.3|173015.3|173099.5|173009.5|8
1727171890000|2024-09-24 09:58:10|173102.7|173012.7|173102.6|173012.6|173102.7|173012.7|173099.7|173009.7|4
1727171900000|2024-09-24 09:58:20|173099.5|173009.5|173100.6|173010.6|173100.6|173010.6|173080.7|172990.7|15
1727171910000|2024-09-24 09:58:30|173097.5|173007.5|173092.5|173002.5|173097.5|173007.5|173092.5|173002.5|8
1727171920000|2024-09-24 09:58:40|173095.6|173005.6|173095.7|173005.7|173095.7|173005.7|173092.7|173002.7|3
1727171930000|2024-09-24 09:58:50|173097.6|173007.6|173111|173021|173113.5|173023.5|173097.6|173007.6|4
1727171940000|2024-09-24 09:59:00|173111.4|173021.4|173109.1|173019.1|173116.5|173026.5|173109.1|173019.1|6
1727171950000|2024-09-24 09:59:10|173109|173019|173100|173010|173109|173019|173096.4|173006.4|7
1727171960000|2024-09-24 09:59:20|173097.7|173007.7|173096.3|173006.3|173097.7|173007.7|173096.2|173006.2|5
1727171970000|2024-09-24 09:59:30|173093.3|173003.3|173098.2|173008.2|173101.8|173011.8|173093.3|173003.3|5
1727171980000|2024-09-24 09:59:40|173098.4|173008.4|173098.3|173008.3|173098.4|173008.4|173098.1|173008.1|3
1727171990000|2024-09-24 09:59:50|173095.4|173005.4|173095.2|173005.2|173095.4|173005.4|173095.1|173005.1|3
1727172000000|2024-09-24 10:00:00|173094.9|173004.9|173095.1|173005.1|173095.1|173005.1|173094.9|173004.9|2
1727172010000|2024-09-24 10:00:10|173092.8|173002.8|173082.4|172992.4|173096.4|173006.4|173082.4|172992.4|12
1727172020000|2024-09-24 10:00:20|173082.7|172992.7|173036.8|172946.8|173082.7|172992.7|173024.5|172934.5|14
1727172030000|2024-09-24 10:00:30|173036.9|172946.9|173034.9|172944.9|173038|172948|173034.9|172944.9|5
1727172040000|2024-09-24 10:00:40|173037.9|172947.9|173041|172951|173043.9|172953.9|173037.9|172947.9|5
1727172050000|2024-09-24 10:00:50|173040.9|172950.9|173039.5|172949.5|173041.6|172951.6|173039.5|172949.5|6
1727172060000|2024-09-24 10:01:00|173039.4|172949.4|173039.7|172949.7|173042.3|172952.3|173036.1|172946.1|8
1727172070000|2024-09-24 10:01:10|173040.2|172950.2|173040.6|172950.6|173040.6|172950.6|173039.7|172949.7|3
1727172080000|2024-09-24 10:01:20|173040.5|172950.5|173040.6|172950.6|173040.6|172950.6|173040.3|172950.3|4
1727172090000|2024-09-24 10:01:30|173040.4|172950.4|173054.6|172964.6|173054.6|172964.6|173040.4|172950.4|4
1727172100000|2024-09-24 10:01:40|173052|172962|173053.9|172963.9|173053.9|172963.9|173042.6|172952.6|11
1727172110000|2024-09-24 10:01:50|173054.8|172964.8|173052|172962|173057.1|172967.1|173052|172962|4
1727172120000|2024-09-24 10:02:00|173051.8|172961.8|173052.8|172962.8|173053.1|172963.1|173039.7|172949.7|9
1727172130000|2024-09-24 10:02:10|173050.3|172960.3|173043.9|172953.9|173050.3|172960.3|173035.7|172945.7|7
1727172140000|2024-09-24 10:02:20|173044.5|172954.5|173055|172965|173055|172965|173044.5|172954.5|9
1727172150000|2024-09-24 10:02:30|173054.7|172964.7|173047.2|172957.2|173054.9|172964.9|173047.2|172957.2|4
1727172160000|2024-09-24 10:02:40|173047.3|172957.3|173058.3|172968.3|173058.8|172968.8|173047.3|172957.3|9
1727172170000|2024-09-24 10:02:50|173059.6|172969.6|173054.7|172964.7|173060|172970|173051|172961|7
1727172180000|2024-09-24 10:03:00|173054.4|172964.4|173053.7|172963.7|173060.7|172970.7|173053.7|172963.7|6
1727172190000|2024-09-24 10:03:10|173056|172966|173060.1|172970.1|173060.1|172970.1|173056|172966|5
1727172200000|2024-09-24 10:03:20|173059.2|172969.2|173066.1|172976.1|173069.9|172979.9|173059.2|172969.2|10
1727172210000|2024-09-24 10:03:30|173065.9|172975.9|173065.9|172975.9|173066.2|172976.2|173065.9|172975.9|4
1727172220000|2024-09-24 10:03:40|173069.2|172979.2|173063.5|172973.5|173069.2|172979.2|173057.1|172967.1|12
1727172230000|2024-09-24 10:03:50|173066.4|172976.4|173063.4|172973.4|173069.2|172979.2|173060|172970|9
1727172240000|2024-09-24 10:04:00|173060.5|172970.5|173065.4|172975.4|173065.4|172975.4|173060.5|172970.5|6
1727172250000|2024-09-24 10:04:10|173064.9|172974.9|173058.9|172968.9|173064.9|172974.9|173052.1|172962.1|9
1727172260000|2024-09-24 10:04:20|173057.6|172967.6|173058|172968|173059.5|172969.5|173057.6|172967.6|5
1727172270000|2024-09-24 10:04:30|173055.7|172965.7|173056.8|172966.8|173058.9|172968.9|173055.7|172965.7|5
1727172280000|2024-09-24 10:04:40|173054|172964|173059.2|172969.2|173059.2|172969.2|173054|172964|11
1727172290000|2024-09-24 10:04:50|173059.6|172969.6|173056.2|172966.2|173059.6|172969.6|173056.2|172966.2|5
1727172300000|2024-09-24 10:05:00|173058.1|172968.1|173055.1|172965.1|173063|172973|173053.6|172963.6|10
1727172310000|2024-09-24 10:05:10|173057.7|172967.7|173054.7|172964.7|173057.7|172967.7|173050.1|172960.1|14
1727172320000|2024-09-24 10:05:20|173054.9|172964.9|173055.4|172965.4|173055.5|172965.5|173054.7|172964.7|7
1727172330000|2024-09-24 10:05:30|173047.8|172957.8|173054.6|172964.6|173054.6|172964.6|173047.8|172957.8|5
1727172340000|2024-09-24 10:05:40|173054.5|172964.5|173053.2|172963.2|173057|172967|173049.5|172959.5|8
1727172350000|2024-09-24 10:05:50|173058.6|172968.6|173060.4|172970.4|173060.4|172970.4|173054.8|172964.8|14
1727172360000|2024-09-24 10:06:00|173058.6|172968.6|173057.2|172967.2|173060|172970|173055.2|172965.2|6
1727172370000|2024-09-24 10:06:10|173057.7|172967.7|173053.5|172963.5|173057.7|172967.7|173049.2|172959.2|9
1727172380000|2024-09-24 10:06:20|173055.6|172965.6|173053.2|172963.2|173055.6|172965.6|173051.9|172961.9|5
1727172390000|2024-09-24 10:06:30|173051.5|172961.5|173053.4|172963.4|173060|172970|173051.5|172961.5|17
1727172400000|2024-09-24 10:06:40|173055.5|172965.5|173054.6|172964.6|173055.5|172965.5|173053.4|172963.4|6
1727172410000|2024-09-24 10:06:50|173056.5|172966.5|173055.6|172965.6|173057.4|172967.4|173054.6|172964.6|12
1727172420000|2024-09-24 10:07:00|173057.4|172967.4|173044.4|172954.4|173057.4|172967.4|173026.4|172936.4|9
1727172430000|2024-09-24 10:07:10|173042.2|172952.2|173060.9|172970.9|173060.9|172970.9|173042.2|172952.2|10
1727172440000|2024-09-24 10:07:20|173061|172971|173061|172971|173061|172971|173061|172971|1
1727172450000|2024-09-24 10:07:30|173058.9|172968.9|173050.6|172960.6|173058.9|172968.9|173036.3|172946.3|7
1727172460000|2024-09-24 10:07:40|173048.9|172958.9|173051.4|172961.4|173051.4|172961.4|173048.9|172958.9|4
1727172470000|2024-09-24 10:07:50|173054|172964|173059.9|172969.9|173059.9|172969.9|173050.8|172960.8|8
1727172480000|2024-09-24 10:08:00|173059.8|172969.8|173053.9|172963.9|173059.9|172969.9|173053.9|172963.9|6
1727172490000|2024-09-24 10:08:10|173056.4|172966.4|173056.8|172966.8|173059.5|172969.5|173056.4|172966.4|7
1727172500000|2024-09-24 10:08:20|173056.7|172966.7|173057.5|172967.5|173057.9|172967.9|173056.7|172966.7|5
1727172510000|2024-09-24 10:08:30|173052.6|172962.6|173061.4|172971.4|173069.1|172979.1|173045.1|172955.1|8
1727172520000|2024-09-24 10:08:40|173058.6|172968.6|173059.5|172969.5|173060.8|172970.8|173058.6|172968.6|4
1727172530000|2024-09-24 10:08:50|173059.4|172969.4|173059.4|172969.4|173059.4|172969.4|173059.4|172969.4|1
1727172540000|2024-09-24 10:09:00|173060.9|172970.9|173058.6|172968.6|173060.9|172970.9|173058.6|172968.6|5
1727172550000|2024-09-24 10:09:10|173060.2|172970.2|173060.7|172970.7|173068.5|172978.5|173054.8|172964.8|6
1727172560000|2024-09-24 10:09:20|173057.6|172967.6|173055.9|172965.9|173057.6|172967.6|173055.9|172965.9|2
1727172570000|2024-09-24 10:09:30|173059|172969|173059|172969|173059|172969|173059|172969|1
1727172580000|2024-09-24 10:09:40|173058.9|172968.9|173057|172967|173058.9|172968.9|173057|172967|5
1727172590000|2024-09-24 10:09:50|173057.3|172967.3|173069|172979|173069|172979|173057.3|172967.3|5
1727172600000|2024-09-24 10:10:00|173066.5|172976.5|173067.1|172977.1|173069.4|172979.4|173065.7|172975.7|6
1727172610000|2024-09-24 10:10:10|173069.5|172979.5|173066.4|172976.4|173069.5|172979.5|173062.5|172972.5|7
1727172620000|2024-09-24 10:10:20|173067.1|172977.1|173067.7|172977.7|173067.7|172977.7|173067.1|172977.1|2
1727172640000|2024-09-24 10:10:40|173068|172978|173074|172984|173074|172984|173067.7|172977.7|3
1727172650000|2024-09-24 10:10:50|173074.1|172984.1|173069.7|172979.7|173074.1|172984.1|173067.7|172977.7|3
1727172660000|2024-09-24 10:11:00|173067.7|172977.7|173081.2|172991.2|173082.6|172992.6|173067.7|172977.7|9
1727172670000|2024-09-24 10:11:10|173085.8|172995.8|173081.3|172991.3|173085.8|172995.8|173081.3|172991.3|2
1727172680000|2024-09-24 10:11:20|173078.9|172988.9|173076.5|172986.5|173078.9|172988.9|173073.2|172983.2|6
1727172690000|2024-09-24 10:11:30|173075.1|172985.1|173075.1|172985.1|173075.1|172985.1|173075.1|172985.1|1
1727172700000|2024-09-24 10:11:40|173075.2|172985.2|173076.7|172986.7|173078.8|172988.8|173075.2|172985.2|6
1727172710000|2024-09-24 10:11:50|173080|172990|173083.4|172993.4|173083.4|172993.4|173076.7|172986.7|4
1727172720000|2024-09-24 10:12:00|173084.6|172994.6|173084.6|172994.6|173084.6|172994.6|173080.5|172990.5|5
1727172730000|2024-09-24 10:12:10|173084.4|172994.4|173077.5|172987.5|173084.4|172994.4|173074.4|172984.4|7
1727172740000|2024-09-24 10:12:20|173080.7|172990.7|173079.5|172989.5|173081.7|172991.7|173078|172988|11
1727172750000|2024-09-24 10:12:30|173081.7|172991.7|173087.6|172997.6|173087.6|172997.6|173078.4|172988.4|7
1727172760000|2024-09-24 10:12:40|173087.5|172997.5|173088.5|172998.5|173088.5|172998.5|173085.3|172995.3|4
1727172770000|2024-09-24 10:12:50|173086.6|172996.6|173086.6|172996.6|173087|172997|173086|172996|5
1727172780000|2024-09-24 10:13:00|173086.3|172996.3|173086|172996|173086.6|172996.6|173086|172996|3
1727172790000|2024-09-24 10:13:10|173085.7|172995.7|173085.9|172995.9|173085.9|172995.9|173085.7|172995.7|2
1727172800000|2024-09-24 10:13:20|173091.3|173001.3|173095.3|173005.3|173098.9|173008.9|173091.3|173001.3|9
1727172810000|2024-09-24 10:13:30|173095.7|173005.7|173092.4|173002.4|173095.8|173005.8|173090|173000|8
1727172820000|2024-09-24 10:13:40|173092.1|173002.1|173094.4|173004.4|173094.4|173004.4|173092.1|173002.1|10
1727172830000|2024-09-24 10:13:50|173095.1|173005.1|173093|173003|173095.1|173005.1|173093|173003|2
1727172840000|2024-09-24 10:14:00|173095.5|173005.5|173106.3|173016.3|173108.7|173018.7|173094.9|173004.9|8
1727172850000|2024-09-24 10:14:10|173106.2|173016.2|173109.8|173019.8|173113.4|173023.4|173106.2|173016.2|8
1727172860000|2024-09-24 10:14:20|173107.6|173017.6|173110.7|173020.7|173114.6|173024.6|173107.6|173017.6|10
1727172870000|2024-09-24 10:14:30|173110.2|173020.2|173096.9|173006.9|173110.2|173020.2|173096.9|173006.9|7
1727172880000|2024-09-24 10:14:40|173097.4|173007.4|173096.5|173006.5|173100.8|173010.8|173096.5|173006.5|4
1727172890000|2024-09-24 10:14:50|173100.4|173010.4|173094.7|173004.7|173100.4|173010.4|173091.1|173001.1|6
1727172900000|2024-09-24 10:15:00|173094.8|173004.8|173094.7|173004.7|173094.8|173004.8|173094.2|173004.2|4
1727172910000|2024-09-24 10:15:10|173094.5|173004.5|173094.8|173004.8|173094.8|173004.8|173094.5|173004.5|2
1727172920000|2024-09-24 10:15:20|173095|173005|173097.1|173007.1|173097.1|173007.1|173091.6|173001.6|9
1727172930000|2024-09-24 10:15:30|173094.3|173004.3|173093.9|173003.9|173094.3|173004.3|173093.9|173003.9|5
1727172940000|2024-09-24 10:15:40|173093.5|173003.5|173093.9|173003.9|173094|173004|173093.5|173003.5|3
1727172950000|2024-09-24 10:15:50|173097|173007|173105.7|173015.7|173106.3|173016.3|173097|173007|9
1727172960000|2024-09-24 10:16:00|173101.9|173011.9|173111.3|173021.3|173111.3|173021.3|173101.9|173011.9|9
1727172970000|2024-09-24 10:16:10|173111|173021|173163.7|173073.7|173163.7|173073.7|173107.5|173017.5|4
1727172980000|2024-09-24 10:16:20|173151.8|173061.8|173165.7|173075.7|173169.6|173079.6|173151.8|173061.8|18
1727172990000|2024-09-24 10:16:30|173161.3|173071.3|173165.4|173075.4|173170.4|173080.4|173155.6|173065.6|9
1727173000000|2024-09-24 10:16:40|173165.7|173075.7|173167.8|173077.8|173167.8|173077.8|173161.8|173071.8|7
1727173010000|2024-09-24 10:16:50|173165.6|173075.6|173163.6|173073.6|173167.4|173077.4|173163.6|173073.6|3
1727173020000|2024-09-24 10:17:00|173161.2|173071.2|173160.4|173070.4|173164|173074|173160.4|173070.4|5
1727173030000|2024-09-24 10:17:10|173162.6|173072.6|173160.5|173070.5|173166.1|173076.1|173160.5|173070.5|7
1727173040000|2024-09-24 10:17:20|173162.7|173072.7|173161.4|173071.4|173162.7|173072.7|173158|173068|5
1727173050000|2024-09-24 10:17:30|173161.3|173071.3|173162.4|173072.4|173165|173075|173161.3|173071.3|4
1727173060000|2024-09-24 10:17:40|173161.8|173071.8|173162.3|173072.3|173162.3|173072.3|173161.8|173071.8|3
1727173070000|2024-09-24 10:17:50|173162.1|173072.1|173160.7|173070.7|173164.2|173074.2|173160.7|173070.7|6
1727173080000|2024-09-24 10:18:00|173162.6|173072.6|173162.2|173072.2|173166.5|173076.5|173153.7|173063.7|8
1727173090000|2024-09-24 10:18:10|173162|173072|173162.2|173072.2|173163.3|173073.3|173162|173072|4
1727173100000|2024-09-24 10:18:20|173162.4|173072.4|173162.3|173072.3|173162.4|173072.4|173162.3|173072.3|2
1727173110000|2024-09-24 10:18:30|173158.8|173068.8|173160|173070|173160.8|173070.8|173158.8|173068.8|5
1727173120000|2024-09-24 10:18:40|173160.3|173070.3|173160.3|173070.3|173160.3|173070.3|173160.3|173070.3|1
1727173130000|2024-09-24 10:18:50|173160.1|173070.1|173157.8|173067.8|173160.5|173070.5|173156.2|173066.2|5
1727173140000|2024-09-24 10:19:00|173159.9|173069.9|173161.5|173071.5|173161.5|173071.5|173159.9|173069.9|6
1727173150000|2024-09-24 10:19:10|173161.3|173071.3|173161.3|173071.3|173161.3|173071.3|173161.1|173071.1|3
1727173160000|2024-09-24 10:19:20|173156.1|173066.1|173158.2|173068.2|173159.5|173069.5|173156.1|173066.1|5
1727173170000|2024-09-24 10:19:30|173159.9|173069.9|173160.5|173070.5|173161.1|173071.1|173157.2|173067.2|8
1727173180000|2024-09-24 10:19:40|173160.6|173070.6|173163.6|173073.6|173163.6|173073.6|173160.6|173070.6|5
1727173190000|2024-09-24 10:19:50|173165.1|173075.1|173160.3|173070.3|173165.1|173075.1|173156.7|173066.7|9
1727173200000|2024-09-24 10:20:00|173160.5|173070.5|173158.3|173068.3|173160.5|173070.5|173155|173065|5
1727173210000|2024-09-24 10:20:10|173160.5|173070.5|173158.1|173068.1|173160.6|173070.6|173158.1|173068.1|8
1727173220000|2024-09-24 10:20:20|173160.4|173070.4|173158.8|173068.8|173161.3|173071.3|173157.4|173067.4|6
1727173230000|2024-09-24 10:20:30|173155.2|173065.2|173157.9|173067.9|173160.9|173070.9|173154.9|173064.9|7
1727173240000|2024-09-24 10:20:40|173157.6|173067.6|173142.7|173052.7|173157.6|173067.6|173136.1|173046.1|6
1727173250000|2024-09-24 10:20:50|173140.2|173050.2|173151.2|173061.2|173151.2|173061.2|173140.2|173050.2|9
1727173260000|2024-09-24 10:21:00|173154.6|173064.6|173152.5|173062.5|173157.7|173067.7|173152.5|173062.5|4
1727173270000|2024-09-24 10:21:10|173156|173066|173151.3|173061.3|173156|173066|173149.2|173059.2|8
1727173280000|2024-09-24 10:21:20|173153.9|173063.9|173151|173061|173153.9|173063.9|173151|173061|4
1727173290000|2024-09-24 10:21:30|173148.9|173058.9|173151|173061|173151|173061|173148.9|173058.9|4
1727173300000|2024-09-24 10:21:40|173147.4|173057.4|173146.9|173056.9|173147.9|173057.9|173142.2|173052.2|6
1727173310000|2024-09-24 10:21:50|173147.9|173057.9|173151.7|173061.7|173153.5|173063.5|173147.9|173057.9|5
1727173320000|2024-09-24 10:22:00|173152.8|173062.8|173152.8|173062.8|173152.8|173062.8|173152.8|173062.8|1
1727173340000|2024-09-24 10:22:20|173149.2|173059.2|173151.3|173061.3|173152.8|173062.8|173149.2|173059.2|6
1727173350000|2024-09-24 10:22:30|173155.3|173065.3|173148.8|173058.8|173155.3|173065.3|173145.3|173055.3|5
1727173360000|2024-09-24 10:22:40|173149.2|173059.2|173155.3|173065.3|173155.3|173065.3|173149.2|173059.2|3
1727173370000|2024-09-24 10:22:50|173157.1|173067.1|173157.1|173067.1|173157.1|173067.1|173157.1|173067.1|1
1727173380000|2024-09-24 10:23:00|173166|173076|173161.3|173071.3|173166|173076|173161.3|173071.3|4
1727173390000|2024-09-24 10:23:10|173158.6|173068.6|173157.7|173067.7|173163.2|173073.2|173157.7|173067.7|8
1727173400000|2024-09-24 10:23:20|173157.2|173067.2|173155.7|173065.7|173159.4|173069.4|173153.3|173063.3|7
1727173410000|2024-09-24 10:23:30|173154.3|173064.3|173117.4|173027.4|173159.5|173069.5|173103.1|173013.1|24
1727173420000|2024-09-24 10:23:40|173119|173029|173120.2|173030.2|173120.2|173030.2|173117.2|173027.2|6
1727173430000|2024-09-24 10:23:50|173120|173030|173123.7|173033.7|173123.7|173033.7|173120|173030|3
1727173440000|2024-09-24 10:24:00|173123.6|173033.6|173137.9|173047.9|173145.8|173055.8|173123.6|173033.6|7
1727173450000|2024-09-24 10:24:10|173138|173048|173137.9|173047.9|173138|173048|173137.9|173047.9|2
1727173460000|2024-09-24 10:24:20|173140.3|173050.3|173140.4|173050.4|173140.4|173050.4|173140.1|173050.1|3
1727173470000|2024-09-24 10:24:30|173140.1|173050.1|173140.1|173050.1|173140.1|173050.1|173140.1|173050.1|1
1727173480000|2024-09-24 10:24:40|173140|173050|173141.2|173051.2|173144.4|173054.4|173140|173050|3
1727173490000|2024-09-24 10:24:50|173141|173051|173141|173051|173141|173051|173141|173051|1
1727173500000|2024-09-24 10:25:00|173141.1|173051.1|173142.1|173052.1|173145.1|173055.1|173141.1|173051.1|5
1727173510000|2024-09-24 10:25:10|173144.9|173054.9|173158|173068|173158|173068|173144.9|173054.9|11
1727173520000|2024-09-24 10:25:20|173156.1|173066.1|173159.9|173069.9|173159.9|173069.9|173156.1|173066.1|6
1727173530000|2024-09-24 10:25:30|173160.1|173070.1|173164.3|173074.3|173164.3|173074.3|173158.6|173068.6|10
1727173540000|2024-09-24 10:25:40|173164.2|173074.2|173180.3|173090.3|173180.3|173090.3|173164.2|173074.2|9
1727173550000|2024-09-24 10:25:50|173178.7|173088.7|173196.2|173106.2|173196.2|173106.2|173177.5|173087.5|11
1727173560000|2024-09-24 10:26:00|173198.9|173108.9|173209.7|173119.7|173210|173120|173194.8|173104.8|9
1727173570000|2024-09-24 10:26:10|173207.5|173117.5|173195.7|173105.7|173207.5|173117.5|173195.7|173105.7|12
1727173580000|2024-09-24 10:26:20|173198.8|173108.8|173194.9|173104.9|173200.8|173110.8|173194.9|173104.9|6
1727173590000|2024-09-24 10:26:30|173196.8|173106.8|173194.4|173104.4|173197.7|173107.7|173191.3|173101.3|7
1727173600000|2024-09-24 10:26:40|173195.5|173105.5|173195.4|173105.4|173195.5|173105.5|173195.4|173105.4|2
1727173610000|2024-09-24 10:26:50|173195.5|173105.5|173195.5|173105.5|173195.5|173105.5|173195.5|173105.5|1
1727173620000|2024-09-24 10:27:00|173193.2|173103.2|173193.2|173103.2|173193.2|173103.2|173193.2|173103.2|1
1727173630000|2024-09-24 10:27:10|173189.9|173099.9|173191.3|173101.3|173191.3|173101.3|173189|173099|5
1727173640000|2024-09-24 10:27:20|173183.3|173093.3|173185.8|173095.8|173186.7|173096.7|173183.3|173093.3|3
1727173650000|2024-09-24 10:27:30|173186|173096|173185.8|173095.8|173186|173096|173185.8|173095.8|2
1727173660000|2024-09-24 10:27:40|173181.7|173091.7|173175|173085|173181.7|173091.7|173166.8|173076.8|6
1727173670000|2024-09-24 10:27:50|173174.7|173084.7|173172|173082|173174.7|173084.7|173172|173082|2
1727173680000|2024-09-24 10:28:00|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|1
1727173690000|2024-09-24 10:28:10|173177.3|173087.3|173182.9|173092.9|173182.9|173092.9|173177.3|173087.3|4
1727173700000|2024-09-24 10:28:20|173185|173095|173185.2|173095.2|173185.2|173095.2|173185|173095|2
1727173710000|2024-09-24 10:28:30|173185.3|173095.3|173185.3|173095.3|173185.3|173095.3|173185.3|173095.3|1
1727173720000|2024-09-24 10:28:40|173185.2|173095.2|173183.4|173093.4|173185.2|173095.2|173183.2|173093.2|4
1727173730000|2024-09-24 10:28:50|173182.2|173092.2|173179.6|173089.6|173182.2|173092.2|173175.2|173085.2|4
1727173740000|2024-09-24 10:29:00|173180|173090|173179.6|173089.6|173180.1|173090.1|173179.6|173089.6|4
1727173750000|2024-09-24 10:29:10|173179.5|173089.5|173176.4|173086.4|173180.2|173090.2|173172.9|173082.9|9
1727173760000|2024-09-24 10:29:20|173178.7|173088.7|173181|173091|173183.4|173093.4|173174.5|173084.5|6
1727173770000|2024-09-24 10:29:30|173181.8|173091.8|173179.1|173089.1|173181.8|173091.8|173172|173082|8
1727173780000|2024-09-24 10:29:40|173181.3|173091.3|173179.3|173089.3|173181.3|173091.3|173179.3|173089.3|2
1727173790000|2024-09-24 10:29:50|173178.6|173088.6|173173.5|173083.5|173178.6|173088.6|173170.2|173080.2|7
1727173800000|2024-09-24 10:30:00|173173.3|173083.3|173173.5|173083.5|173173.5|173083.5|173173.3|173083.3|2
1727173810000|2024-09-24 10:30:10|173165.4|173075.4|173168.9|173078.9|173174.3|173084.3|173165.4|173075.4|9
1727173820000|2024-09-24 10:30:20|173168.2|173078.2|173165.2|173075.2|173168.2|173078.2|173165.2|173075.2|5
1727173830000|2024-09-24 10:30:30|173165.1|173075.1|173165|173075|173165.1|173075.1|173165|173075|2
1727173840000|2024-09-24 10:30:40|173164.8|173074.8|173164.8|173074.8|173164.8|173074.8|173164.8|173074.8|1
1727173850000|2024-09-24 10:30:50|173165.3|173075.3|173165.6|173075.6|173165.6|173075.6|173165|173075|4
1727173860000|2024-09-24 10:31:00|173165.2|173075.2|173168.5|173078.5|173168.5|173078.5|173165.2|173075.2|3
1727173870000|2024-09-24 10:31:10|173167.9|173077.9|173158.5|173068.5|173167.9|173077.9|173155.7|173065.7|8
1727173880000|2024-09-24 10:31:20|173156.3|173066.3|173157.2|173067.2|173158.7|173068.7|173156.1|173066.1|7
1727173890000|2024-09-24 10:31:30|173157|173067|173165.2|173075.2|173165.2|173075.2|173157|173067|6
1727173900000|2024-09-24 10:31:40|173167.9|173077.9|173168.1|173078.1|173168.1|173078.1|173167.9|173077.9|2
1727173910000|2024-09-24 10:31:50|173164.3|173074.3|173164.4|173074.4|173164.4|173074.4|173164.3|173074.3|2
1727173930000|2024-09-24 10:32:10|173167.4|173077.4|173167.2|173077.2|173177.2|173087.2|173167.2|173077.2|7
1727173940000|2024-09-24 10:32:20|173169.9|173079.9|173183.4|173093.4|173183.4|173093.4|173169.9|173079.9|5
1727173950000|2024-09-24 10:32:30|173182.6|173092.6|173182.2|173092.2|173182.6|173092.6|173181.7|173091.7|3
1727173960000|2024-09-24 10:32:40|173180|173090|173182|173092|173182|173092|173180|173090|3
1727173970000|2024-09-24 10:32:50|173184.2|173094.2|173184.2|173094.2|173184.2|173094.2|173184.2|173094.2|1
1727173990000|2024-09-24 10:33:10|173181|173091|173181.1|173091.1|173181.1|173091.1|173181|173091|2
1727174000000|2024-09-24 10:33:20|173181|173091|173206|173116|173206|173116|173177.1|173087.1|9
1727174010000|2024-09-24 10:33:30|173200.2|173110.2|173205.1|173115.1|173205.1|173115.1|173200.2|173110.2|3
1727174020000|2024-09-24 10:33:40|173200.9|173110.9|173197.6|173107.6|173200.9|173110.9|173197.6|173107.6|2
1727174030000|2024-09-24 10:33:50|173200.8|173110.8|173202|173112|173207.1|173117.1|173197.3|173107.3|9
1727174040000|2024-09-24 10:34:00|173199.5|173109.5|173198.5|173108.5|173200|173110|173198.5|173108.5|4
1727174050000|2024-09-24 10:34:10|173191.5|173101.5|173201.4|173111.4|173201.4|173111.4|173191.3|173101.3|8
1727174060000|2024-09-24 10:34:20|173200.7|173110.7|173195.5|173105.5|173200.7|173110.7|173195.4|173105.4|5
1727174070000|2024-09-24 10:34:30|173193.1|173103.1|173178.1|173088.1|173196.4|173106.4|173178.1|173088.1|7
1727174080000|2024-09-24 10:34:40|173179.2|173089.2|173179.3|173089.3|173179.3|173089.3|173179.2|173089.2|2
1727174090000|2024-09-24 10:34:50|173181.4|173091.4|173172.5|173082.5|173181.4|173091.4|173166.6|173076.6|12
1727174100000|2024-09-24 10:35:00|173173.3|173083.3|173172.2|173082.2|173173.3|173083.3|173172|173082|4
1727174110000|2024-09-24 10:35:10|173174.7|173084.7|173192.5|173102.5|173192.5|173102.5|173174.7|173084.7|6
1727174120000|2024-09-24 10:35:20|173194.3|173104.3|173193.2|173103.2|173194.3|173104.3|173192.8|173102.8|5
1727174130000|2024-09-24 10:35:30|173190.6|173100.6|173189.9|173099.9|173190.6|173100.6|173189.9|173099.9|2
1727174140000|2024-09-24 10:35:40|173189.7|173099.7|173199.3|173109.3|173199.3|173109.3|173189.7|173099.7|6
1727174150000|2024-09-24 10:35:50|173201.3|173111.3|173204|173114|173204|173114|173201.3|173111.3|3
1727174160000|2024-09-24 10:36:00|173204.2|173114.2|173204.1|173114.1|173204.2|173114.2|173204.1|173114.1|2
1727174180000|2024-09-24 10:36:20|173206.6|173116.6|173206.5|173116.5|173206.6|173116.6|173206.5|173116.5|2
1727174200000|2024-09-24 10:36:40|173200.7|173110.7|173189.9|173099.9|173200.7|173110.7|173177.3|173087.3|6
1727174210000|2024-09-24 10:36:50|173187.9|173097.9|173182.9|173092.9|173189.9|173099.9|173176.5|173086.5|6
1727174220000|2024-09-24 10:37:00|173185.3|173095.3|173185.7|173095.7|173185.7|173095.7|173182.3|173092.3|3
1727174230000|2024-09-24 10:37:10|173185.6|173095.6|173185.7|173095.7|173185.7|173095.7|173185.6|173095.6|2
1727174240000|2024-09-24 10:37:20|173184.9|173094.9|173185.6|173095.6|173185.6|173095.6|173184.8|173094.8|3
1727174250000|2024-09-24 10:37:30|173184.8|173094.8|173182.7|173092.7|173185.7|173095.7|173173.6|173083.6|9
1727174260000|2024-09-24 10:37:40|173182.9|173092.9|173186|173096|173186|173096|173182.9|173092.9|5
1727174280000|2024-09-24 10:38:00|173185.1|173095.1|173183.5|173093.5|173185.1|173095.1|173178.3|173088.3|6
1727174290000|2024-09-24 10:38:10|173176.3|173086.3|173183.3|173093.3|173183.3|173093.3|173176.3|173086.3|2
1727174300000|2024-09-24 10:38:20|173187|173097|173181.9|173091.9|173187|173097|173181.9|173091.9|4
1727174310000|2024-09-24 10:38:30|173183.1|173093.1|173182.6|173092.6|173183.1|173093.1|173180|173090|5
1727174320000|2024-09-24 10:38:40|173183.7|173093.7|173186.9|173096.9|173186.9|173096.9|173183.7|173093.7|4
1727174330000|2024-09-24 10:38:50|173189.1|173099.1|173184.5|173094.5|173189.5|173099.5|173181.2|173091.2|7
1727174340000|2024-09-24 10:39:00|173186.3|173096.3|173182.5|173092.5|173186.3|173096.3|173182.5|173092.5|6
1727174350000|2024-09-24 10:39:10|173183.8|173093.8|173183.7|173093.7|173183.8|173093.8|173182.5|173092.5|4
1727174360000|2024-09-24 10:39:20|173180.2|173090.2|173176.4|173086.4|173181.4|173091.4|173176.4|173086.4|11
1727174370000|2024-09-24 10:39:30|173178.8|173088.8|173180.3|173090.3|173181.2|173091.2|173164.1|173074.1|10
1727174380000|2024-09-24 10:39:40|173180.4|173090.4|173178.8|173088.8|173181.2|173091.2|173173.5|173083.5|11
1727174390000|2024-09-24 10:39:50|173179.2|173089.2|173179.3|173089.3|173181.7|173091.7|173176.8|173086.8|12
1727174400000|2024-09-24 10:40:00|173178|173088|173179.5|173089.5|173180|173090|173177.7|173087.7|8
1727174410000|2024-09-24 10:40:10|173177.4|173087.4|173180.3|173090.3|173180.3|173090.3|173174.8|173084.8|7
1727174420000|2024-09-24 10:40:20|173180.7|173090.7|173179.7|173089.7|173181.2|173091.2|173173.9|173083.9|7
1727174430000|2024-09-24 10:40:30|173179.8|173089.8|173179.9|173089.9|173179.9|173089.9|173179.8|173089.8|2
1727174440000|2024-09-24 10:40:40|173179.8|173089.8|173170.9|173080.9|173179.8|173089.8|173168.3|173078.3|4
1727174450000|2024-09-24 10:40:50|173169.6|173079.6|173211.7|173121.7|173211.7|173121.7|173169.6|173079.6|7
1727174460000|2024-09-24 10:41:00|173212.6|173122.6|173257.1|173167.1|173257.2|173167.2|173212.6|173122.6|8
1727174470000|2024-09-24 10:41:10|173253.5|173163.5|173249.2|173159.2|173253.5|173163.5|173244.6|173154.6|11
1727174480000|2024-09-24 10:41:20|173248.8|173158.8|173269.1|173179.1|173269.1|173179.1|173248.6|173158.6|6
1727174490000|2024-09-24 10:41:30|173267.3|173177.3|173269.5|173179.5|173271.3|173181.3|173267.3|173177.3|5
1727174500000|2024-09-24 10:41:40|173269.6|173179.6|173278|173188|173280.7|173190.7|173269.6|173179.6|10
1727174510000|2024-09-24 10:41:50|173277.3|173187.3|173295.9|173205.9|173301.5|173211.5|173277.3|173187.3|8
1727174520000|2024-09-24 10:42:00|173295.3|173205.3|173292.2|173202.2|173295.3|173205.3|173292.2|173202.2|6
1727174530000|2024-09-24 10:42:10|173296.5|173206.5|173301.7|173211.7|173303.4|173213.4|173293.6|173203.6|11
1727174540000|2024-09-24 10:42:20|173302|173212|173302.1|173212.1|173303.8|173213.8|173302|173212|5
1727174550000|2024-09-24 10:42:30|173302|173212|173299.4|173209.4|173302.7|173212.7|173299.4|173209.4|7
1727174560000|2024-09-24 10:42:40|173302.8|173212.8|173300.9|173210.9|173302.8|173212.8|173300.9|173210.9|5
1727174570000|2024-09-24 10:42:50|173301.2|173211.2|173302.6|173212.6|173302.6|173212.6|173293.8|173203.8|8
1727174580000|2024-09-24 10:43:00|173301.3|173211.3|173300.9|173210.9|173301.3|173211.3|173300.5|173210.5|3
1727174590000|2024-09-24 10:43:10|173300.8|173210.8|173301.1|173211.1|173301.9|173211.9|173299.4|173209.4|10
1727174600000|2024-09-24 10:43:20|173300.8|173210.8|173300.6|173210.6|173304.8|173214.8|173300.6|173210.6|6
1727174610000|2024-09-24 10:43:30|173300.2|173210.2|173300.5|173210.5|173300.5|173210.5|173300.2|173210.2|2
1727174630000|2024-09-24 10:43:50|173303.3|173213.3|173303.6|173213.6|173304.7|173214.7|173303.3|173213.3|3
1727174640000|2024-09-24 10:44:00|173302.3|173212.3|173303.7|173213.7|173303.7|173213.7|173302.3|173212.3|5
1727174650000|2024-09-24 10:44:10|173301.6|173211.6|173301.9|173211.9|173301.9|173211.9|173298.5|173208.5|6
1727174660000|2024-09-24 10:44:20|173302|173212|173303.7|173213.7|173303.7|173213.7|173302|173212|2
1727174670000|2024-09-24 10:44:30|173299.7|173209.7|173302.9|173212.9|173303.3|173213.3|173299.7|173209.7|6
1727174680000|2024-09-24 10:44:40|173305|173215|173273.4|173183.4|173305|173215|173251.7|173161.7|14
1727174690000|2024-09-24 10:44:50|173271.7|173181.7|173269.6|173179.6|173272.8|173182.8|173269.6|173179.6|9
1727174700000|2024-09-24 10:45:00|173271.4|173181.4|173272.2|173182.2|173272.5|173182.5|173269.9|173179.9|4
1727174710000|2024-09-24 10:45:10|173272.5|173182.5|173273.5|173183.5|173274.9|173184.9|173272.5|173182.5|7
1727174720000|2024-09-24 10:45:20|173271|173181|173272.8|173182.8|173272.8|173182.8|173271|173181|4
1727174730000|2024-09-24 10:45:30|173272.9|173182.9|173274.1|173184.1|173274.1|173184.1|173272.9|173182.9|4
1727174740000|2024-09-24 10:45:40|173273.9|173183.9|173273.9|173183.9|173273.9|173183.9|173273.9|173183.9|1
1727174750000|2024-09-24 10:45:50|173274.1|173184.1|173276.5|173186.5|173278.8|173188.8|173274.1|173184.1|6
1727174760000|2024-09-24 10:46:00|173281.7|173191.7|173287.9|173197.9|173291.2|173201.2|173278.8|173188.8|7
1727174770000|2024-09-24 10:46:10|173289.7|173199.7|173279.2|173189.2|173289.7|173199.7|173279.2|173189.2|12
1727174780000|2024-09-24 10:46:20|173282.4|173192.4|173289.6|173199.6|173289.6|173199.6|173282.4|173192.4|10
1727174790000|2024-09-24 10:46:30|173288.5|173198.5|173302.5|173212.5|173302.5|173212.5|173286.3|173196.3|4
1727174800000|2024-09-24 10:46:40|173302.6|173212.6|173302.7|173212.7|173302.7|173212.7|173302.6|173212.6|2
1727174810000|2024-09-24 10:46:50|173302.9|173212.9|173307.1|173217.1|173307.1|173217.1|173302.7|173212.7|4
1727174820000|2024-09-24 10:47:00|173306.2|173216.2|173311.2|173221.2|173311.2|173221.2|173306.2|173216.2|5
1727174830000|2024-09-24 10:47:10|173311.5|173221.5|173320.2|173230.2|173320.5|173230.5|173311.5|173221.5|5
1727174840000|2024-09-24 10:47:20|173324|173234|173378.6|173288.6|173378.6|173288.6|173324|173234|9
1727174850000|2024-09-24 10:47:30|173375.1|173285.1|173388.1|173298.1|173388.1|173298.1|173375.1|173285.1|11
1727174860000|2024-09-24 10:47:40|173386|173296|173386.1|173296.1|173388.7|173298.7|173380.4|173290.4|12
1727174870000|2024-09-24 10:47:50|173388.1|173298.1|173388.6|173298.6|173388.9|173298.9|173387.8|173297.8|6
1727174880000|2024-09-24 10:48:00|173386.7|173296.7|173391.4|173301.4|173391.5|173301.5|173386.4|173296.4|6
1727174890000|2024-09-24 10:48:10|173392|173302|173385.4|173295.4|173392|173302|173383.2|173293.2|7
1727174900000|2024-09-24 10:48:20|173383.5|173293.5|173383.6|173293.6|173388.5|173298.5|173383.4|173293.4|9
1727174910000|2024-09-24 10:48:30|173385.3|173295.3|173385.2|173295.2|173387.8|173297.8|173382.6|173292.6|7
1727174920000|2024-09-24 10:48:40|173385.1|173295.1|173385|173295|173385.1|173295.1|173385|173295|2
1727174930000|2024-09-24 10:48:50|173384.9|173294.9|173384.7|173294.7|173385|173295|173379.5|173289.5|5
1727174940000|2024-09-24 10:49:00|173382.4|173292.4|173377.5|173287.5|173382.4|173292.4|173369.2|173279.2|4
1727174950000|2024-09-24 10:49:10|173379.3|173289.3|173379.7|173289.7|173387.7|173297.7|173379.2|173289.2|11
1727174960000|2024-09-24 10:49:20|173386.2|173296.2|173381.6|173291.6|173386.2|173296.2|173381.3|173291.3|6
1727174970000|2024-09-24 10:49:30|173383.6|173293.6|173392.8|173302.8|173395.5|173305.5|173382|173292|11
1727174980000|2024-09-24 10:49:40|173394|173304|173397.3|173307.3|173402.3|173312.3|173393.5|173303.5|7
1727174990000|2024-09-24 10:49:50|173398|173308|173395.1|173305.1|173400.8|173310.8|173393.2|173303.2|6
1727175000000|2024-09-24 10:50:00|173397.9|173307.9|173398|173308|173398|173308|173394.4|173304.4|5
1727175010000|2024-09-24 10:50:10|173395.5|173305.5|173394.5|173304.5|173395.5|173305.5|173393.9|173303.9|4
1727175020000|2024-09-24 10:50:20|173397.9|173307.9|173402.2|173312.2|173402.2|173312.2|173397.9|173307.9|2
1727175030000|2024-09-24 10:50:30|173398.8|173308.8|173403.5|173313.5|173405.1|173315.1|173398.4|173308.4|5
1727175040000|2024-09-24 10:50:40|173405.8|173315.8|173405.8|173315.8|173405.8|173315.8|173405.8|173315.8|1
1727175050000|2024-09-24 10:50:50|173409.2|173319.2|173413.4|173323.4|173416.4|173326.4|173408.9|173318.9|9
1727175060000|2024-09-24 10:51:00|173410.1|173320.1|173412.1|173322.1|173412.2|173322.2|173396.7|173306.7|10
1727175070000|2024-09-24 10:51:10|173406.9|173316.9|173401|173311|173414.4|173324.4|173401|173311|5
1727175080000|2024-09-24 10:51:20|173401.9|173311.9|173400.1|173310.1|173401.9|173311.9|173398.9|173308.9|5
1727175090000|2024-09-24 10:51:30|173400|173310|173400|173310|173400|173310|173400|173310|1
1727175100000|2024-09-24 10:51:40|173400.1|173310.1|173400.1|173310.1|173400.2|173310.2|173400|173310|5
1727175110000|2024-09-24 10:51:50|173406.2|173316.2|173404|173314|173406.2|173316.2|173403.8|173313.8|4
1727175120000|2024-09-24 10:52:00|173404.8|173314.8|173402.2|173312.2|173405.1|173315.1|173401.7|173311.7|6
1727175130000|2024-09-24 10:52:10|173398|173308|173401.6|173311.6|173403.8|173313.8|173397.9|173307.9|8
1727175140000|2024-09-24 10:52:20|173401.5|173311.5|173401.6|173311.6|173401.6|173311.6|173401.3|173311.3|3
1727175150000|2024-09-24 10:52:30|173399.1|173309.1|173399.1|173309.1|173399.1|173309.1|173399.1|173309.1|1
1727175160000|2024-09-24 10:52:40|173398.7|173308.7|173409.6|173319.6|173415.3|173325.3|173398.7|173308.7|9
1727175170000|2024-09-24 10:52:50|173382.9|173292.9|173384.6|173294.6|173384.6|173294.6|173380.4|173290.4|7
1727175180000|2024-09-24 10:53:00|173387|173297|173387.2|173297.2|173388|173298|173387|173297|4
1727175190000|2024-09-24 10:53:10|173388.3|173298.3|173374.4|173284.4|173388.3|173298.3|173374.4|173284.4|12
1727175200000|2024-09-24 10:53:20|173372.1|173282.1|173308.4|173218.4|173372.1|173282.1|173296.5|173206.5|15
1727175210000|2024-09-24 10:53:30|173308.6|173218.6|173309.1|173219.1|173309.8|173219.8|173303.4|173213.4|12
1727175220000|2024-09-24 10:53:40|173309.2|173219.2|173308.2|173218.2|173311.5|173221.5|173306.3|173216.3|9
1727175230000|2024-09-24 10:53:50|173308.1|173218.1|173309.1|173219.1|173309.2|173219.2|173304.9|173214.9|10
1727175240000|2024-09-24 10:54:00|173307.2|173217.2|173304.9|173214.9|173307.2|173217.2|173304.7|173214.7|5
1727175250000|2024-09-24 10:54:10|173305|173215|173306.2|173216.2|173306.3|173216.3|173305|173215|4
1727175260000|2024-09-24 10:54:20|173304.1|173214.1|173306.2|173216.2|173306.2|173216.2|173303.8|173213.8|4
1727175270000|2024-09-24 10:54:30|173306.1|173216.1|173306.3|173216.3|173306.3|173216.3|173300.8|173210.8|8
1727175280000|2024-09-24 10:54:40|173307.4|173217.4|173304.5|173214.5|173307.4|173217.4|173301.8|173211.8|6
1727175290000|2024-09-24 10:54:50|173306.7|173216.7|173306.6|173216.6|173306.7|173216.7|173306.6|173216.6|2
1727175300000|2024-09-24 10:55:00|173306.7|173216.7|173306.8|173216.8|173306.8|173216.8|173306.7|173216.7|2
1727175310000|2024-09-24 10:55:10|173305.6|173215.6|173309|173219|173309.2|173219.2|173304.5|173214.5|10
1727175320000|2024-09-24 10:55:20|173309.1|173219.1|173310.3|173220.3|173310.9|173220.9|173309.1|173219.1|6
1727175330000|2024-09-24 10:55:30|173308.6|173218.6|173311|173221|173314.3|173224.3|173308.6|173218.6|9
1727175340000|2024-09-24 10:55:40|173310.9|173220.9|173309.5|173219.5|173310.9|173220.9|173307.3|173217.3|8
1727175350000|2024-09-24 10:55:50|173309.6|173219.6|173309.7|173219.7|173309.7|173219.7|173309.6|173219.6|2
1727175360000|2024-09-24 10:56:00|173312.2|173222.2|173309.4|173219.4|173321.5|173231.5|173307.4|173217.4|8
1727175370000|2024-09-24 10:56:10|173309.6|173219.6|173310.8|173220.8|173310.8|173220.8|173307.2|173217.2|6
1727175380000|2024-09-24 10:56:20|173310.9|173220.9|173311|173221|173311|173221|173310.9|173220.9|4
1727175390000|2024-09-24 10:56:30|173310.9|173220.9|173311|173221|173311|173221|173310.9|173220.9|2
1727175400000|2024-09-24 10:56:40|173310.1|173220.1|173360.6|173270.6|173361.7|173271.7|173309.9|173219.9|12
1727175410000|2024-09-24 10:56:50|173360|173270|173336.7|173246.7|173361.5|173271.5|173326.9|173236.9|16
1727175420000|2024-09-24 10:57:00|173336.6|173246.6|173335.5|173245.5|173336.9|173246.9|173332.9|173242.9|6
1727175430000|2024-09-24 10:57:10|173333.3|173243.3|173333.3|173243.3|173333.3|173243.3|173333.3|173243.3|1
1727175440000|2024-09-24 10:57:20|173333.1|173243.1|173332.9|173242.9|173333.7|173243.7|173330.1|173240.1|5
1727175450000|2024-09-24 10:57:30|173334.9|173244.9|173336.6|173246.6|173338|173248|173334.9|173244.9|10
1727175460000|2024-09-24 10:57:40|173338|173248|173336.6|173246.6|173338|173248|173336.3|173246.3|5
1727175470000|2024-09-24 10:57:50|173336.2|173246.2|173336.6|173246.6|173336.6|173246.6|173336.2|173246.2|2
1727175480000|2024-09-24 10:58:00|173336.2|173246.2|173349.7|173259.7|173352.1|173262.1|173334.1|173244.1|11
1727175490000|2024-09-24 10:58:10|173350|173260|173348.1|173258.1|173352.8|173262.8|173348.1|173258.1|8
1727175500000|2024-09-24 10:58:20|173348|173258|173351.2|173261.2|173351.2|173261.2|173348|173258|3
1727175510000|2024-09-24 10:58:30|173351.5|173261.5|173351.2|173261.2|173351.5|173261.5|173351.2|173261.2|2
1727175520000|2024-09-24 10:58:40|173351.5|173261.5|173352.1|173262.1|173353.7|173263.7|173327.6|173237.6|14
1727175530000|2024-09-24 10:58:50|173349.8|173259.8|173349.4|173259.4|173349.8|173259.8|173348.6|173258.6|6
1727175540000|2024-09-24 10:59:00|173347.6|173257.6|173340.8|173250.8|173347.6|173257.6|173333.8|173243.8|9
1727175550000|2024-09-24 10:59:10|173343.4|173253.4|173340.6|173250.6|173348.9|173258.9|173339.2|173249.2|14
1727175560000|2024-09-24 10:59:20|173342.4|173252.4|173340.8|173250.8|173342.7|173252.7|173340.6|173250.6|5
1727175570000|2024-09-24 10:59:30|173343.3|173253.3|173350.9|173260.9|173350.9|173260.9|173343.3|173253.3|9
1727175580000|2024-09-24 10:59:40|173351.1|173261.1|173350.5|173260.5|173353|173263|173348.8|173258.8|11
1727175590000|2024-09-24 10:59:50|173350.8|173260.8|173355.2|173265.2|173355.2|173265.2|173350.8|173260.8|6
1727175600000|2024-09-24 11:00:00|173352.6|173262.6|173354.9|173264.9|173359.6|173269.6|173352.6|173262.6|7
1727175610000|2024-09-24 11:00:10|173352.4|173262.4|173352.8|173262.8|173352.8|173262.8|173350.9|173260.9|5
1727175620000|2024-09-24 11:00:20|173352.7|173262.7|173349.3|173259.3|173352.9|173262.9|173349.3|173259.3|6
1727175630000|2024-09-24 11:00:30|173349.2|173259.2|173344.2|173254.2|173349.2|173259.2|173343.7|173253.7|5
1727175640000|2024-09-24 11:00:40|173346|173256|173348.2|173258.2|173350.3|173260.3|173346|173256|5
1727175650000|2024-09-24 11:00:50|173349.8|173259.8|173353.4|173263.4|173353.7|173263.7|173349.7|173259.7|9
1727175660000|2024-09-24 11:01:00|173353.1|173263.1|173350.2|173260.2|173353.2|173263.2|173350.2|173260.2|7
1727175670000|2024-09-24 11:01:10|173349.8|173259.8|173350.1|173260.1|173350.1|173260.1|173349.8|173259.8|2
1727175680000|2024-09-24 11:01:20|173350|173260|173350|173260|173350.1|173260.1|173350|173260|3
1727175690000|2024-09-24 11:01:30|173353.9|173263.9|173350.8|173260.8|173353.9|173263.9|173350.7|173260.7|4
1727175700000|2024-09-24 11:01:40|173350.9|173260.9|173351|173261|173351.2|173261.2|173350.8|173260.8|4
1727175710000|2024-09-24 11:01:50|173351.1|173261.1|173352.5|173262.5|173352.5|173262.5|173350.8|173260.8|4
1727175720000|2024-09-24 11:02:00|173357.8|173267.8|173356.7|173266.7|173358|173268|173356.1|173266.1|4
1727175730000|2024-09-24 11:02:10|173356.3|173266.3|173357.2|173267.2|173357.2|173267.2|173356.3|173266.3|2
1727175740000|2024-09-24 11:02:20|173357.4|173267.4|173354.9|173264.9|173357.4|173267.4|173354.9|173264.9|5
1727175750000|2024-09-24 11:02:30|173357.4|173267.4|173381.3|173291.3|173385.2|173295.2|173357.4|173267.4|7
1727175760000|2024-09-24 11:02:40|173383|173293|173383.2|173293.2|173386|173296|173381.7|173291.7|5
1727175770000|2024-09-24 11:02:50|173383.5|173293.5|173383.4|173293.4|173383.5|173293.5|173381.6|173291.6|6
1727175780000|2024-09-24 11:03:00|173381.6|173291.6|173400.1|173310.1|173400.1|173310.1|173381.6|173291.6|5
1727175790000|2024-09-24 11:03:10|173395.8|173305.8|173402.7|173312.7|173402.7|173312.7|173395.8|173305.8|4
1727175800000|2024-09-24 11:03:20|173403.7|173313.7|173408.6|173318.6|173411.4|173321.4|173403.7|173313.7|6
1727175810000|2024-09-24 11:03:30|173405.7|173315.7|173408.1|173318.1|173408.6|173318.6|173405.7|173315.7|6
1727175820000|2024-09-24 11:03:40|173407.9|173317.9|173407.9|173317.9|173407.9|173317.9|173405|173315|6
1727175830000|2024-09-24 11:03:50|173410.4|173320.4|173408.3|173318.3|173410.4|173320.4|173408.3|173318.3|4
1727175840000|2024-09-24 11:04:00|173405.1|173315.1|173401.8|173311.8|173405.1|173315.1|173401.7|173311.7|4
1727175850000|2024-09-24 11:04:10|173399.1|173309.1|173396.9|173306.9|173401.8|173311.8|173394.5|173304.5|7
1727175860000|2024-09-24 11:04:20|173397.1|173307.1|173394.4|173304.4|173401|173311|173394.3|173304.3|7
1727175870000|2024-09-24 11:04:30|173404.2|173314.2|173401.8|173311.8|173404.2|173314.2|173401.8|173311.8|8
1727175880000|2024-09-24 11:04:40|173398.1|173308.1|173406.9|173316.9|173409.2|173319.2|173396.8|173306.8|10
1727175890000|2024-09-24 11:04:50|173407.2|173317.2|173403.3|173313.3|173407.3|173317.3|173395.3|173305.3|12
1727175900000|2024-09-24 11:05:00|173403.6|173313.6|173403.8|173313.8|173404|173314|173403.6|173313.6|5
1727175910000|2024-09-24 11:05:10|173404.2|173314.2|173404.5|173314.5|173406.8|173316.8|173404.2|173314.2|4
1727175920000|2024-09-24 11:05:20|173404.1|173314.1|173403.6|173313.6|173404.1|173314.1|173397.3|173307.3|9
1727175930000|2024-09-24 11:05:30|173405.5|173315.5|173405.7|173315.7|173405.9|173315.9|173405.5|173315.5|4
1727175940000|2024-09-24 11:05:40|173402.7|173312.7|173402.3|173312.3|173402.7|173312.7|173401.8|173311.8|5
1727175950000|2024-09-24 11:05:50|173402.2|173312.2|173402.5|173312.5|173402.5|173312.5|173402|173312|6
1727175960000|2024-09-24 11:06:00|173402.4|173312.4|173397.6|173307.6|173404.1|173314.1|173397.6|173307.6|4
1727175970000|2024-09-24 11:06:10|173397.3|173307.3|173403|173313|173403.2|173313.2|173397.3|173307.3|4
1727175980000|2024-09-24 11:06:20|173405.2|173315.2|173404.7|173314.7|173407.4|173317.4|173403.7|173313.7|7
1727175990000|2024-09-24 11:06:30|173404.2|173314.2|173404.3|173314.3|173404.4|173314.4|173404.2|173314.2|3
1727176010000|2024-09-24 11:06:50|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|1
1727176020000|2024-09-24 11:07:00|173401.7|173311.7|173401.8|173311.8|173401.8|173311.8|173401.7|173311.7|2
1727176030000|2024-09-24 11:07:10|173403.2|173313.2|173403|173313|173403.2|173313.2|173400.9|173310.9|3
1727176040000|2024-09-24 11:07:20|173403.2|173313.2|173407.6|173317.6|173408.1|173318.1|173403.2|173313.2|5
1727176050000|2024-09-24 11:07:30|173409.1|173319.1|173408.6|173318.6|173409.1|173319.1|173408.5|173318.5|4
1727176060000|2024-09-24 11:07:40|173406.2|173316.2|173407.7|173317.7|173407.8|173317.8|173403.5|173313.5|6
1727176070000|2024-09-24 11:07:50|173408.6|173318.6|173406.6|173316.6|173408.6|173318.6|173406.6|173316.6|2
1727176080000|2024-09-24 11:08:00|173404.5|173314.5|173400.1|173310.1|173404.5|173314.5|173400.1|173310.1|5
1727176090000|2024-09-24 11:08:10|173400.3|173310.3|173400.2|173310.2|173403.8|173313.8|173400.2|173310.2|4
1727176100000|2024-09-24 11:08:20|173403|173313|173408.3|173318.3|173409.5|173319.5|173403|173313|8
1727176110000|2024-09-24 11:08:30|173408.5|173318.5|173412.9|173322.9|173412.9|173322.9|173408.2|173318.2|6
1727176120000|2024-09-24 11:08:40|173412.7|173322.7|173411.7|173321.7|173412.7|173322.7|173411.7|173321.7|3
1727176130000|2024-09-24 11:08:50|173411.8|173321.8|173411.7|173321.7|173412.6|173322.6|173411.7|173321.7|4
1727176140000|2024-09-24 11:09:00|173412.5|173322.5|173410.7|173320.7|173412.5|173322.5|173410.7|173320.7|3
1727176150000|2024-09-24 11:09:10|173410.8|173320.8|173410.6|173320.6|173410.8|173320.8|173410.6|173320.6|4
1727176160000|2024-09-24 11:09:20|173410.5|173320.5|173410.6|173320.6|173410.6|173320.6|173410.5|173320.5|2
1727176170000|2024-09-24 11:09:30|173416.4|173326.4|173416.3|173326.3|173419.5|173329.5|173416.3|173326.3|5
1727176180000|2024-09-24 11:09:40|173416.2|173326.2|173416.2|173326.2|173416.2|173326.2|173416.2|173326.2|1
1727176190000|2024-09-24 11:09:50|173415.9|173325.9|173413|173323|173416.3|173326.3|173413|173323|3
1727176200000|2024-09-24 11:10:00|173412.9|173322.9|173401.7|173311.7|173415.6|173325.6|173401.7|173311.7|6
1727176210000|2024-09-24 11:10:10|173400|173310|173399.8|173309.8|173400|173310|173395.6|173305.6|7
1727176220000|2024-09-24 11:10:20|173401.9|173311.9|173411.1|173321.1|173414.9|173324.9|173401.9|173311.9|5
1727176230000|2024-09-24 11:10:30|173411.5|173321.5|173409.9|173319.9|173412|173322|173408.4|173318.4|5
1727176240000|2024-09-24 11:10:40|173409.6|173319.6|173409|173319|173409.6|173319.6|173407.2|173317.2|4
1727176250000|2024-09-24 11:10:50|173408.9|173318.9|173408.9|173318.9|173409|173319|173408.9|173318.9|3
1727176260000|2024-09-24 11:11:00|173409.3|173319.3|173409.3|173319.3|173409.3|173319.3|173409.3|173319.3|1
1727176270000|2024-09-24 11:11:10|173409.2|173319.2|173419.7|173329.7|173421.8|173331.8|173409.2|173319.2|5
1727176280000|2024-09-24 11:11:20|173422.2|173332.2|173422.6|173332.6|173426.5|173336.5|173420.5|173330.5|6
1727176300000|2024-09-24 11:11:40|173423.3|173333.3|173423.3|173333.3|173423.3|173333.3|173423.3|173333.3|1
1727176310000|2024-09-24 11:11:50|173423.5|173333.5|173422.7|173332.7|173424|173334|173422.7|173332.7|3
1727176320000|2024-09-24 11:12:00|173422.8|173332.8|173422.7|173332.7|173422.8|173332.8|173422.7|173332.7|2
1727176330000|2024-09-24 11:12:10|173422.5|173332.5|173423.3|173333.3|173423.3|173333.3|173422.5|173332.5|2
1727176340000|2024-09-24 11:12:20|173422.5|173332.5|173424.4|173334.4|173424.5|173334.5|173422.5|173332.5|3
1727176350000|2024-09-24 11:12:30|173424.5|173334.5|173424.3|173334.3|173424.5|173334.5|173423.1|173333.1|10
1727176360000|2024-09-24 11:12:40|173464.5|173374.5|173466.8|173376.8|173469.2|173379.2|173464.5|173374.5|8
1727176370000|2024-09-24 11:12:50|173465.1|173375.1|173445.6|173355.6|173470|173380|173443.5|173353.5|10
1727176380000|2024-09-24 11:13:00|173446.8|173356.8|173444.5|173354.5|173446.8|173356.8|173444.5|173354.5|4
1727176390000|2024-09-24 11:13:10|173446.2|173356.2|173440.9|173350.9|173446.2|173356.2|173437.9|173347.9|7
1727176400000|2024-09-24 11:13:20|173442.4|173352.4|173436.6|173346.6|173442.6|173352.6|173433.6|173343.6|8
1727176410000|2024-09-24 11:13:30|173437.1|173347.1|173436|173346|173439.4|173349.4|173435.9|173345.9|6
1727176420000|2024-09-24 11:13:40|173436.1|173346.1|173436.1|173346.1|173436.1|173346.1|173436.1|173346.1|1
1727176430000|2024-09-24 11:13:50|173435.9|173345.9|173435.8|173345.8|173435.9|173345.9|173435.7|173345.7|3
1727176440000|2024-09-24 11:14:00|173434.6|173344.6|173434.6|173344.6|173434.6|173344.6|173434.6|173344.6|1
1727176450000|2024-09-24 11:14:10|173434.7|173344.7|173437|173347|173438.9|173348.9|173434.7|173344.7|5
1727176460000|2024-09-24 11:14:20|173437.9|173347.9|173438.5|173348.5|173438.5|173348.5|173437.9|173347.9|4
1727176470000|2024-09-24 11:14:30|173430.7|173340.7|173431.9|173341.9|173433.8|173343.8|173430.7|173340.7|3
1727176480000|2024-09-24 11:14:40|173431.5|173341.5|173429.4|173339.4|173431.5|173341.5|173429.4|173339.4|5
1727176490000|2024-09-24 11:14:50|173429.3|173339.3|173422.8|173332.8|173429.7|173339.7|173419.4|173329.4|8
1727176500000|2024-09-24 11:15:00|173423.8|173333.8|173367.1|173277.1|173425|173335|173365.1|173275.1|10
1727176510000|2024-09-24 11:15:10|173375|173285|173373.1|173283.1|173383.3|173293.3|173372.5|173282.5|11
1727176520000|2024-09-24 11:15:20|173371.5|173281.5|173364|173274|173371.5|173281.5|173364|173274|10
1727176530000|2024-09-24 11:15:30|173363.7|173273.7|173364.7|173274.7|173366.1|173276.1|173363.7|173273.7|6
1727176540000|2024-09-24 11:15:40|173364.1|173274.1|173361.2|173271.2|173364.1|173274.1|173361.2|173271.2|3
1727176550000|2024-09-24 11:15:50|173364.7|173274.7|173366.3|173276.3|173366.3|173276.3|173362.7|173272.7|7
1727176560000|2024-09-24 11:16:00|173366.2|173276.2|173364|173274|173366.2|173276.2|173364|173274|4
1727176570000|2024-09-24 11:16:10|173361.5|173271.5|173360.7|173270.7|173363|173273|173360.7|173270.7|4
1727176580000|2024-09-24 11:16:20|173361.1|173271.1|173361.2|173271.2|173361.2|173271.2|173361.1|173271.1|2
1727176590000|2024-09-24 11:16:30|173357.9|173267.9|173360|173270|173360.1|173270.1|173357.9|173267.9|3
1727176600000|2024-09-24 11:16:40|173358.5|173268.5|173358.1|173268.1|173358.5|173268.5|173355.3|173265.3|10
1727176610000|2024-09-24 11:16:50|173355.3|173265.3|173346.9|173256.9|173355.3|173265.3|173346.8|173256.8|7
1727176620000|2024-09-24 11:17:00|173347.3|173257.3|173348.5|173258.5|173349.2|173259.2|173347.3|173257.3|7
1727176630000|2024-09-24 11:17:10|173349.8|173259.8|173349|173259|173349.8|173259.8|173347.8|173257.8|9
1727176640000|2024-09-24 11:17:20|173345.5|173255.5|173350.5|173260.5|173350.7|173260.7|173345.5|173255.5|5
1727176650000|2024-09-24 11:17:30|173352.5|173262.5|173363.9|173273.9|173363.9|173273.9|173352.5|173262.5|7
1727176660000|2024-09-24 11:17:40|173369|173279|173369|173279|173369|173279|173369|173279|1
1727176670000|2024-09-24 11:17:50|173368.4|173278.4|173371.8|173281.8|173371.8|173281.8|173364.6|173274.6|8
1727176680000|2024-09-24 11:18:00|173375.1|173285.1|173381.4|173291.4|173381.4|173291.4|173375.1|173285.1|5
1727176690000|2024-09-24 11:18:10|173381.9|173291.9|173382.3|173292.3|173382.6|173292.6|173381.9|173291.9|5
1727176700000|2024-09-24 11:18:20|173383|173293|173382.3|173292.3|173383.3|173293.3|173382.3|173292.3|4
1727176710000|2024-09-24 11:18:30|173382.4|173292.4|173382.5|173292.5|173382.5|173292.5|173382.4|173292.4|2
1727176720000|2024-09-24 11:18:40|173380.4|173290.4|173379.2|173289.2|173382.3|173292.3|173379.2|173289.2|7
1727176730000|2024-09-24 11:18:50|173378.9|173288.9|173380.3|173290.3|173380.8|173290.8|173378.2|173288.2|6
1727176740000|2024-09-24 11:19:00|173380.1|173290.1|173379.9|173289.9|173380.1|173290.1|173377.8|173287.8|5
1727176750000|2024-09-24 11:19:10|173377|173287|173376.3|173286.3|173377|173287|173376.3|173286.3|2
1727176760000|2024-09-24 11:19:20|173378.2|173288.2|173373.8|173283.8|173378.2|173288.2|173373.3|173283.3|3
1727176770000|2024-09-24 11:19:30|173374.7|173284.7|173375.7|173285.7|173376.8|173286.8|173373.2|173283.2|5
1727176780000|2024-09-24 11:19:40|173373.6|173283.6|173375|173285|173375|173285|173373.6|173283.6|2
1727176790000|2024-09-24 11:19:50|173377.1|173287.1|173373.5|173283.5|173377.1|173287.1|173371|173281|6
1727176800000|2024-09-24 11:20:00|173375.8|173285.8|173377.7|173287.7|173377.7|173287.7|173373.5|173283.5|5
1727176810000|2024-09-24 11:20:10|173379.6|173289.6|173376.6|173286.6|173380.2|173290.2|173376.6|173286.6|5
1727176820000|2024-09-24 11:20:20|173375.4|173285.4|173376.2|173286.2|173376.2|173286.2|173374|173284|5
1727176830000|2024-09-24 11:20:30|173376.3|173286.3|173375.7|173285.7|173376.3|173286.3|173373|173283|7
1727176840000|2024-09-24 11:20:40|173376.8|173286.8|173376.6|173286.6|173376.8|173286.8|173374.8|173284.8|6
1727176850000|2024-09-24 11:20:50|173376.7|173286.7|173373.2|173283.2|173376.7|173286.7|173371.1|173281.1|7
1727176860000|2024-09-24 11:21:00|173375.4|173285.4|173375.9|173285.9|173375.9|173285.9|173375.4|173285.4|2
1727176870000|2024-09-24 11:21:10|173373.4|173283.4|173375.6|173285.6|173375.6|173285.6|173373.4|173283.4|2
1727176880000|2024-09-24 11:21:20|173373.7|173283.7|173374.2|173284.2|173374.2|173284.2|173373.7|173283.7|2
1727176890000|2024-09-24 11:21:30|173374.1|173284.1|173376.3|173286.3|173376.3|173286.3|173374.1|173284.1|4
1727176900000|2024-09-24 11:21:40|173377.7|173287.7|173377.6|173287.6|173377.7|173287.7|173377.6|173287.6|2
1727176920000|2024-09-24 11:22:00|173377.7|173287.7|173373.5|173283.5|173377.9|173287.9|173373.5|173283.5|3
1727176930000|2024-09-24 11:22:10|173373.4|173283.4|173373.4|173283.4|173373.4|173283.4|173373.4|173283.4|1
1727176940000|2024-09-24 11:22:20|173377.3|173287.3|173377.3|173287.3|173377.3|173287.3|173377.3|173287.3|1
1727176950000|2024-09-24 11:22:30|173377.4|173287.4|173377.7|173287.7|173377.7|173287.7|173375|173285|4
1727176960000|2024-09-24 11:22:40|173379.7|173289.7|173379.1|173289.1|173381|173291|173377.6|173287.6|7
1727176970000|2024-09-24 11:22:50|173378.4|173288.4|173378.5|173288.5|173378.5|173288.5|173378.4|173288.4|2
1727176980000|2024-09-24 11:23:00|173376.4|173286.4|173377.7|173287.7|173377.7|173287.7|173375.7|173285.7|3
1727176990000|2024-09-24 11:23:10|173377.8|173287.8|173378|173288|173378|173288|173377.8|173287.8|3
1727177000000|2024-09-24 11:23:20|173378.1|173288.1|173378.2|173288.2|173378.2|173288.2|173378.1|173288.1|2
1727177010000|2024-09-24 11:23:30|173380.1|173290.1|173383.7|173293.7|173383.8|173293.8|173380.1|173290.1|5
1727177020000|2024-09-24 11:23:40|173381.6|173291.6|173376.8|173286.8|173381.6|173291.6|173376.3|173286.3|10
1727177040000|2024-09-24 11:24:00|173376.7|173286.7|173376.7|173286.7|173376.7|173286.7|173376.7|173286.7|1
1727177050000|2024-09-24 11:24:10|173375|173285|173375.2|173285.2|173375.2|173285.2|173375|173285|3
1727177060000|2024-09-24 11:24:20|173375.1|173285.1|173375.1|173285.1|173375.1|173285.1|173375.1|173285.1|1
1727177070000|2024-09-24 11:24:30|173375.2|173285.2|173381.8|173291.8|173381.8|173291.8|173375.2|173285.2|5
1727177080000|2024-09-24 11:24:40|173383.9|173293.9|173385.9|173295.9|173385.9|173295.9|173383.9|173293.9|4
1727177090000|2024-09-24 11:24:50|173388|173298|173388.1|173298.1|173392.6|173302.6|173388|173298|5
1727177100000|2024-09-24 11:25:00|173387.7|173297.7|173382.2|173292.2|173387.7|173297.7|173382.2|173292.2|4
1727177110000|2024-09-24 11:25:10|173381.9|173291.9|173381.7|173291.7|173381.9|173291.9|173380.8|173290.8|4
1727177120000|2024-09-24 11:25:20|173381.8|173291.8|173384.7|173294.7|173384.7|173294.7|173381.8|173291.8|4
1727177130000|2024-09-24 11:25:30|173389.3|173299.3|173391.1|173301.1|173392.3|173302.3|173389|173299|5
1727177140000|2024-09-24 11:25:40|173391.7|173301.7|173391|173301|173391.7|173301.7|173390.3|173300.3|5
1727177150000|2024-09-24 11:25:50|173395.6|173305.6|173522.1|173432.1|173524.9|173434.9|173395.6|173305.6|13
1727177160000|2024-09-24 11:26:00|173520.7|173430.7|173519.3|173429.3|173520.7|173430.7|173507.4|173417.4|9
1727177170000|2024-09-24 11:26:10|173518.1|173428.1|173516.2|173426.2|173518.1|173428.1|173513.4|173423.4|4
1727177180000|2024-09-24 11:26:20|173516.5|173426.5|173516.2|173426.2|173516.5|173426.5|173516.1|173426.1|3
1727177190000|2024-09-24 11:26:30|173518.4|173428.4|173544.2|173454.2|173549.1|173459.1|173517.1|173427.1|8
1727177200000|2024-09-24 11:26:40|173544.1|173454.1|173546.4|173456.4|173546.4|173456.4|173544.1|173454.1|3
1727177210000|2024-09-24 11:26:50|173547.5|173457.5|173547.7|173457.7|173547.7|173457.7|173547.5|173457.5|2
1727177220000|2024-09-24 11:27:00|173546.6|173456.6|173544.9|173454.9|173546.6|173456.6|173543.4|173453.4|6
1727177230000|2024-09-24 11:27:10|173545.2|173455.2|173547.1|173457.1|173550.4|173460.4|173545.2|173455.2|7
1727177240000|2024-09-24 11:27:20|173545.2|173455.2|173547.9|173457.9|173550.9|173460.9|173545.2|173455.2|6
1727177250000|2024-09-24 11:27:30|173547.8|173457.8|173545.5|173455.5|173547.9|173457.9|173545.5|173455.5|3
1727177260000|2024-09-24 11:27:40|173543.3|173453.3|173550.9|173460.9|173550.9|173460.9|173543.3|173453.3|10
1727177270000|2024-09-24 11:27:50|173548.4|173458.4|173550.2|173460.2|173550.8|173460.8|173548.4|173458.4|4
1727177280000|2024-09-24 11:28:00|173549.5|173459.5|173549.7|173459.7|173549.7|173459.7|173549.5|173459.5|2
1727177290000|2024-09-24 11:28:10|173547.8|173457.8|173551.9|173461.9|173551.9|173461.9|173547.7|173457.7|5
1727177300000|2024-09-24 11:28:20|173548.5|173458.5|173551.7|173461.7|173551.7|173461.7|173548.5|173458.5|5
1727177310000|2024-09-24 11:28:30|173550.8|173460.8|173551.7|173461.7|173551.8|173461.8|173550.8|173460.8|4
1727177320000|2024-09-24 11:28:40|173550.8|173460.8|173547.5|173457.5|173551.6|173461.6|173547.5|173457.5|7
1727177330000|2024-09-24 11:28:50|173548.6|173458.6|173545.8|173455.8|173548.6|173458.6|173543.1|173453.1|6
1727177340000|2024-09-24 11:29:00|173543.6|173453.6|173542.7|173452.7|173543.6|173453.6|173540|173450|6
1727177350000|2024-09-24 11:29:10|173542.9|173452.9|173545|173455|173545|173455|173540|173450|5
1727177360000|2024-09-24 11:29:20|173545.4|173455.4|173553.4|173463.4|173553.4|173463.4|173545.4|173455.4|5
1727177370000|2024-09-24 11:29:30|173552.2|173462.2|173550|173460|173552.2|173462.2|173550|173460|2
1727177380000|2024-09-24 11:29:40|173549.9|173459.9|173547.8|173457.8|173549.9|173459.9|173543.8|173453.8|6
1727177390000|2024-09-24 11:29:50|173550|173460|173544.4|173454.4|173551.3|173461.3|173543.6|173453.6|8
1727177400000|2024-09-24 11:30:00|173541.8|173451.8|173538|173448|173543.8|173453.8|173536.9|173446.9|15
1727177410000|2024-09-24 11:30:10|173538.1|173448.1|173536|173446|173538.1|173448.1|173532.7|173442.7|4
1727177420000|2024-09-24 11:30:20|173529.9|173439.9|173534.8|173444.8|173539.8|173449.8|173529.9|173439.9|13
1727177430000|2024-09-24 11:30:30|173528.7|173438.7|173539.4|173449.4|173539.4|173449.4|173528.7|173438.7|5
1727177440000|2024-09-24 11:30:40|173541.2|173451.2|173545.7|173455.7|173545.7|173455.7|173541.2|173451.2|6
1727177450000|2024-09-24 11:30:50|173545.9|173455.9|173547|173457|173547.1|173457.1|173544.1|173454.1|7
1727177460000|2024-09-24 11:31:00|173546.9|173456.9|173539.4|173449.4|173546.9|173456.9|173536.8|173446.8|8
1727177470000|2024-09-24 11:31:10|173539.6|173449.6|173538.9|173448.9|173540.8|173450.8|173538.9|173448.9|3
1727177480000|2024-09-24 11:31:20|173539|173449|173531.8|173441.8|173539.5|173449.5|173531.8|173441.8|9
1727177490000|2024-09-24 11:31:30|173536.9|173446.9|173551.4|173461.4|173551.4|173461.4|173531.9|173441.9|11
1727177500000|2024-09-24 11:31:40|173552.1|173462.1|173551.4|173461.4|173552.1|173462.1|173548.9|173458.9|5
1727177510000|2024-09-24 11:31:50|173546.8|173456.8|173549.4|173459.4|173549.7|173459.7|173545.6|173455.6|6
1727177520000|2024-09-24 11:32:00|173544.7|173454.7|173529.5|173439.5|173549.5|173459.5|173523.7|173433.7|13
1727177530000|2024-09-24 11:32:10|173529.6|173439.6|173517.8|173427.8|173529.6|173439.6|173497.1|173407.1|6
1727177540000|2024-09-24 11:32:20|173511.1|173421.1|173515.1|173425.1|173515.1|173425.1|173511.1|173421.1|4
1727177550000|2024-09-24 11:32:30|173517.1|173427.1|173512.4|173422.4|173517.1|173427.1|173509.2|173419.2|5
1727177560000|2024-09-24 11:32:40|173516.9|173426.9|173508.2|173418.2|173519.8|173429.8|173508.2|173418.2|5
1727177570000|2024-09-24 11:32:50|173514.4|173424.4|173512.6|173422.6|173516.9|173426.9|173510.5|173420.5|9
1727177580000|2024-09-24 11:33:00|173514.3|173424.3|173515.7|173425.7|173519.7|173429.7|173514.3|173424.3|8
1727177590000|2024-09-24 11:33:10|173518.3|173428.3|173521.8|173431.8|173523.7|173433.7|173518.3|173428.3|12
1727177600000|2024-09-24 11:33:20|173523.7|173433.7|173522.2|173432.2|173524|173434|173521.4|173431.4|9
1727177610000|2024-09-24 11:33:30|173519.4|173429.4|173517.1|173427.1|173520.2|173430.2|173514.3|173424.3|9
1727177620000|2024-09-24 11:33:40|173519.6|173429.6|173516.8|173426.8|173519.6|173429.6|173509.8|173419.8|9
1727177630000|2024-09-24 11:33:50|173518.9|173428.9|173520.5|173430.5|173520.6|173430.6|173518.9|173428.9|10
1727177640000|2024-09-24 11:34:00|173520.4|173430.4|173521.1|173431.1|173521.1|173431.1|173520.4|173430.4|5
1727177650000|2024-09-24 11:34:10|173522.1|173432.1|173528.8|173438.8|173531.5|173441.5|173522.1|173432.1|10
1727177660000|2024-09-24 11:34:20|173526.5|173436.5|173531.5|173441.5|173535.3|173445.3|173526.5|173436.5|6
1727177670000|2024-09-24 11:34:30|173536.9|173446.9|173538.1|173448.1|173538.1|173448.1|173534.8|173444.8|6
1727177680000|2024-09-24 11:34:40|173539.3|173449.3|173563.3|173473.3|173565.4|173475.4|173539.2|173449.2|10
1727177690000|2024-09-24 11:34:50|173563.4|173473.4|173559.7|173469.7|173563.4|173473.4|173559.7|173469.7|4
1727177700000|2024-09-24 11:35:00|173559.1|173469.1|173558.7|173468.7|173559.1|173469.1|173558.6|173468.6|3
1727177710000|2024-09-24 11:35:10|173558.8|173468.8|173558.8|173468.8|173558.8|173468.8|173558.8|173468.8|1
1727177720000|2024-09-24 11:35:20|173558.7|173468.7|173557.2|173467.2|173558.7|173468.7|173557.2|173467.2|5
1727177730000|2024-09-24 11:35:30|173556.4|173466.4|173556.4|173466.4|173556.4|173466.4|173556.3|173466.3|3
1727177740000|2024-09-24 11:35:40|173559|173469|173587|173497|173589.5|173499.5|173559|173469|9
1727177750000|2024-09-24 11:35:50|173590.7|173500.7|173589.2|173499.2|173595.1|173505.1|173589.2|173499.2|5
1727177760000|2024-09-24 11:36:00|173588.9|173498.9|173592.3|173502.3|173592.4|173502.4|173588.9|173498.9|4
1727177770000|2024-09-24 11:36:10|173591.6|173501.6|173591.6|173501.6|173591.7|173501.7|173591.6|173501.6|3
1727177780000|2024-09-24 11:36:20|173591.5|173501.5|173587.9|173497.9|173591.5|173501.5|173587.9|173497.9|3
1727177790000|2024-09-24 11:36:30|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|1
1727177800000|2024-09-24 11:36:40|173588.3|173498.3|173511.1|173421.1|173588.3|173498.3|173510.8|173420.8|7
1727177810000|2024-09-24 11:36:50|173520.2|173430.2|173510.5|173420.5|173520.2|173430.2|173510.5|173420.5|8
1727177820000|2024-09-24 11:37:00|173508.3|173418.3|173502.6|173412.6|173508.5|173418.5|173496.1|173406.1|9
1727177830000|2024-09-24 11:37:10|173499|173409|173506.6|173416.6|173506.6|173416.6|173499|173409|8
1727177840000|2024-09-24 11:37:20|173502.8|173412.8|173509.7|173419.7|173509.7|173419.7|173502.8|173412.8|7
1727177850000|2024-09-24 11:37:30|173510.3|173420.3|173507.1|173417.1|173510.5|173420.5|173505.2|173415.2|6
1727177860000|2024-09-24 11:37:40|173507.2|173417.2|173512.5|173422.5|173512.9|173422.9|173507.2|173417.2|8
1727177870000|2024-09-24 11:37:50|173511.6|173421.6|173509.2|173419.2|173511.6|173421.6|173508.5|173418.5|6
1727177880000|2024-09-24 11:38:00|173508.4|173418.4|173508.6|173418.6|173508.8|173418.8|173505.9|173415.9|7
1727177890000|2024-09-24 11:38:10|173506.1|173416.1|173508|173418|173508|173418|173505.8|173415.8|4
1727177900000|2024-09-24 11:38:20|173511.5|173421.5|173474.3|173384.3|173511.5|173421.5|173470.9|173380.9|17
1727177910000|2024-09-24 11:38:30|173470.9|173380.9|173470.3|173380.3|173472.9|173382.9|173469.4|173379.4|7
1727177920000|2024-09-24 11:38:40|173473.1|173383.1|173472.7|173382.7|173485.9|173395.9|173469.2|173379.2|16
1727177930000|2024-09-24 11:38:50|173472.8|173382.8|173470.3|173380.3|173472.8|173382.8|173467.6|173377.6|8
1727177940000|2024-09-24 11:39:00|173470.1|173380.1|173466.8|173376.8|173470.3|173380.3|173464.6|173374.6|7
1727177950000|2024-09-24 11:39:10|173467|173377|173465.2|173375.2|173467|173377|173460.9|173370.9|6
1727177960000|2024-09-24 11:39:20|173464.3|173374.3|173414|173324|173464.3|173374.3|173411|173321|11
1727177970000|2024-09-24 11:39:30|173414.1|173324.1|173414|173324|173414.1|173324.1|173414|173324|2
1727177980000|2024-09-24 11:39:40|173418.3|173328.3|173419.5|173329.5|173419.5|173329.5|173418.3|173328.3|3
1727177990000|2024-09-24 11:39:50|173416.6|173326.6|173415.7|173325.7|173416.8|173326.8|173415.7|173325.7|4
1727178000000|2024-09-24 11:40:00|173416.1|173326.1|173395.6|173305.6|173418.7|173328.7|173391.7|173301.7|20
1727178010000|2024-09-24 11:40:10|173392.5|173302.5|173399.8|173309.8|173403.9|173313.9|173392.5|173302.5|13
1727178020000|2024-09-24 11:40:20|173398.8|173308.8|173402.7|173312.7|173405.8|173315.8|173398.8|173308.8|12
1727178030000|2024-09-24 11:40:30|173402.6|173312.6|173402.3|173312.3|173402.7|173312.7|173402.3|173312.3|3
1727178040000|2024-09-24 11:40:40|173402.2|173312.2|173402|173312|173402.4|173312.4|173400.5|173310.5|6
1727178050000|2024-09-24 11:40:50|173401.7|173311.7|173406.1|173316.1|173412.2|173322.2|173399.7|173309.7|20
1727178060000|2024-09-24 11:41:00|173403.3|173313.3|173410.1|173320.1|173410.1|173320.1|173403.3|173313.3|8
1727178070000|2024-09-24 11:41:10|173410.7|173320.7|173405.1|173315.1|173411|173321|173401.1|173311.1|13
1727178080000|2024-09-24 11:41:20|173411|173321|173407.5|173317.5|173414.5|173324.5|173405.5|173315.5|13
1727178090000|2024-09-24 11:41:30|173408.3|173318.3|173411.3|173321.3|173411.3|173321.3|173408.3|173318.3|6
1727178100000|2024-09-24 11:41:40|173410.8|173320.8|173412.4|173322.4|173412.4|173322.4|173409.1|173319.1|6
1727178110000|2024-09-24 11:41:50|173413.9|173323.9|173399.3|173309.3|173413.9|173323.9|173399.3|173309.3|17
1727178120000|2024-09-24 11:42:00|173399.1|173309.1|173399|173309|173401.4|173311.4|173395.1|173305.1|5
1727178130000|2024-09-24 11:42:10|173398.3|173308.3|173406.2|173316.2|173411.5|173321.5|173398.2|173308.2|19
1727178140000|2024-09-24 11:42:20|173410.7|173320.7|173401.4|173311.4|173411.2|173321.2|173401.4|173311.4|6
1727178150000|2024-09-24 11:42:30|173401.2|173311.2|173401.3|173311.3|173407|173317|173399|173309|8
1727178160000|2024-09-24 11:42:40|173401.2|173311.2|173400.6|173310.6|173403.1|173313.1|173398.9|173308.9|8
1727178170000|2024-09-24 11:42:50|173400.7|173310.7|173399.8|173309.8|173403.1|173313.1|173399.3|173309.3|8
1727178180000|2024-09-24 11:43:00|173402|173312|173406.3|173316.3|173408.8|173318.8|173399.4|173309.4|9
1727178190000|2024-09-24 11:43:10|173407.5|173317.5|173407.7|173317.7|173410.2|173320.2|173407.5|173317.5|5
1727178200000|2024-09-24 11:43:20|173407.8|173317.8|173402.7|173312.7|173414.2|173324.2|173400.5|173310.5|8
1727178210000|2024-09-24 11:43:30|173406|173316|173414.8|173324.8|173414.8|173324.8|173404.5|173314.5|7
1727178220000|2024-09-24 11:43:40|173443.6|173353.6|173443|173353|173449.5|173359.5|173443|173353|7
1727178230000|2024-09-24 11:43:50|173444.7|173354.7|173445.3|173355.3|173448|173358|173444.7|173354.7|8
1727178240000|2024-09-24 11:44:00|173447.9|173357.9|173445.8|173355.8|173448.1|173358.1|173445.8|173355.8|4
1727178250000|2024-09-24 11:44:10|173446|173356|173445.9|173355.9|173446|173356|173445.9|173355.9|2
1727178260000|2024-09-24 11:44:20|173449.9|173359.9|173449.3|173359.3|173449.9|173359.9|173447.5|173357.5|7
1727178270000|2024-09-24 11:44:30|173449.4|173359.4|173447.4|173357.4|173449.4|173359.4|173447.4|173357.4|3
1727178280000|2024-09-24 11:44:40|173448.1|173358.1|173447.8|173357.8|173448.1|173358.1|173447.8|173357.8|3
1727178290000|2024-09-24 11:44:50|173450.1|173360.1|173447.1|173357.1|173450.8|173360.8|173447|173357|6
1727178300000|2024-09-24 11:45:00|173447|173357|173444.5|173354.5|173447.1|173357.1|173444.5|173354.5|5
1727178310000|2024-09-24 11:45:10|173447.5|173357.5|173448.4|173358.4|173449.9|173359.9|173445.3|173355.3|7
1727178320000|2024-09-24 11:45:20|173446.8|173356.8|173447.5|173357.5|173449.5|173359.5|173446.2|173356.2|5
1727178330000|2024-09-24 11:45:30|173449.9|173359.9|173445.1|173355.1|173450.2|173360.2|173445.1|173355.1|10
1727178340000|2024-09-24 11:45:40|173448.2|173358.2|173447.6|173357.6|173449.9|173359.9|173446.6|173356.6|6
1727178350000|2024-09-24 11:45:50|173447.1|173357.1|173446.7|173356.7|173447.1|173357.1|173446.7|173356.7|2
1727178360000|2024-09-24 11:46:00|173446.4|173356.4|173445.2|173355.2|173446.7|173356.7|173445.2|173355.2|4
1727178370000|2024-09-24 11:46:10|173439.2|173349.2|173435.3|173345.3|173443.9|173353.9|173435.3|173345.3|7
1727178380000|2024-09-24 11:46:20|173436.1|173346.1|173447.5|173357.5|173447.5|173357.5|173435.4|173345.4|7
1727178390000|2024-09-24 11:46:30|173446.4|173356.4|173445.5|173355.5|173446.8|173356.8|173445.5|173355.5|4
1727178400000|2024-09-24 11:46:40|173446.5|173356.5|173446.2|173356.2|173446.5|173356.5|173446.2|173356.2|3
1727178410000|2024-09-24 11:46:50|173446.5|173356.5|173446.5|173356.5|173446.8|173356.8|173446.5|173356.5|3
1727178420000|2024-09-24 11:47:00|173445.1|173355.1|173427.7|173337.7|173445.1|173355.1|173424.5|173334.5|10
1727178430000|2024-09-24 11:47:10|173428.8|173338.8|173429.4|173339.4|173429.4|173339.4|173428.8|173338.8|4
1727178440000|2024-09-24 11:47:20|173430.3|173340.3|173429.1|173339.1|173430.3|173340.3|173429.1|173339.1|3
1727178450000|2024-09-24 11:47:30|173424.6|173334.6|173428.1|173338.1|173430.6|173340.6|173424.6|173334.6|7
1727178460000|2024-09-24 11:47:40|173428|173338|173428|173338|173428|173338|173428|173338|1
1727178480000|2024-09-24 11:48:00|173427.4|173337.4|173427.4|173337.4|173427.4|173337.4|173427.4|173337.4|1
1727178490000|2024-09-24 11:48:10|173427.7|173337.7|173427.6|173337.6|173427.7|173337.7|173427.6|173337.6|2
1727178500000|2024-09-24 11:48:20|173414.4|173324.4|173421.1|173331.1|173421.1|173331.1|173412.8|173322.8|7
1727178510000|2024-09-24 11:48:30|173422.4|173332.4|173422.6|173332.6|173422.6|173332.6|173422.4|173332.4|3
1727178520000|2024-09-24 11:48:40|173422.7|173332.7|173424.1|173334.1|173424.1|173334.1|173422.7|173332.7|2
1727178530000|2024-09-24 11:48:50|173427|173337|173431.1|173341.1|173432.1|173342.1|173427|173337|7
1727178540000|2024-09-24 11:49:00|173433.4|173343.4|173431.9|173341.9|173433.4|173343.4|173431.9|173341.9|2
1727178550000|2024-09-24 11:49:10|173432.1|173342.1|173431.1|173341.1|173432.3|173342.3|173431.1|173341.1|3
1727178560000|2024-09-24 11:49:20|173427.9|173337.9|173409.4|173319.4|173427.9|173337.9|173409.4|173319.4|7
1727178570000|2024-09-24 11:49:30|173409.6|173319.6|173409.7|173319.7|173409.8|173319.8|173407.4|173317.4|6
1727178580000|2024-09-24 11:49:40|173409.6|173319.6|173406.3|173316.3|173410.8|173320.8|173406.3|173316.3|5
1727178590000|2024-09-24 11:49:50|173409.1|173319.1|173409|173319|173409.1|173319.1|173409|173319|2
1727178600000|2024-09-24 11:50:00|173409.1|173319.1|173408.9|173318.9|173409.1|173319.1|173408.7|173318.7|4
1727178610000|2024-09-24 11:50:10|173410.7|173320.7|173410.3|173320.3|173410.7|173320.7|173410.3|173320.3|3
1727178620000|2024-09-24 11:50:20|173410.2|173320.2|173399.3|173309.3|173410.2|173320.2|173396.6|173306.6|11
1727178630000|2024-09-24 11:50:30|173399.2|173309.2|173399.6|173309.6|173400.1|173310.1|173399.2|173309.2|6
1727178640000|2024-09-24 11:50:40|173399.8|173309.8|173399|173309|173400.2|173310.2|173399|173309|5
1727178650000|2024-09-24 11:50:50|173401.6|173311.6|173401.3|173311.3|173402.3|173312.3|173401.3|173311.3|4
1727178660000|2024-09-24 11:51:00|173401.2|173311.2|173400.9|173310.9|173403.2|173313.2|173400.5|173310.5|10
1727178670000|2024-09-24 11:51:10|173401.9|173311.9|173403.7|173313.7|173403.7|173313.7|173401.9|173311.9|7
1727178680000|2024-09-24 11:51:20|173405.2|173315.2|173408.9|173318.9|173409.7|173319.7|173405.2|173315.2|6
1727178690000|2024-09-24 11:51:30|173409.3|173319.3|173410.1|173320.1|173410.1|173320.1|173409.3|173319.3|2
1727178700000|2024-09-24 11:51:40|173412.3|173322.3|173411.1|173321.1|173412.3|173322.3|173409.8|173319.8|4
1727178710000|2024-09-24 11:51:50|173410.5|173320.5|173410.8|173320.8|173410.8|173320.8|173410.5|173320.5|3
1727178720000|2024-09-24 11:52:00|173407.9|173317.9|173407.8|173317.8|173407.9|173317.9|173406|173316|3
1727178730000|2024-09-24 11:52:10|173409.4|173319.4|173410.9|173320.9|173411.2|173321.2|173409.4|173319.4|4
1727178740000|2024-09-24 11:52:20|173411|173321|173408.7|173318.7|173411|173321|173408.1|173318.1|6
1727178750000|2024-09-24 11:52:30|173408.6|173318.6|173408.8|173318.8|173408.8|173318.8|173407.3|173317.3|5
1727178770000|2024-09-24 11:52:50|173408|173318|173413.4|173323.4|173413.4|173323.4|173406.8|173316.8|9
1727178780000|2024-09-24 11:53:00|173417.6|173327.6|173425|173335|173425|173335|173417.6|173327.6|5
1727178790000|2024-09-24 11:53:10|173446.5|173356.5|173424|173334|173446.5|173356.5|173424|173334|5
1727178800000|2024-09-24 11:53:20|173423.7|173333.7|173419.2|173329.2|173423.7|173333.7|173419|173329|4
1727178810000|2024-09-24 11:53:30|173419.3|173329.3|173413.1|173323.1|173419.5|173329.5|173413.1|173323.1|4
1727178820000|2024-09-24 11:53:40|173413.4|173323.4|173432|173342|173437.5|173347.5|173413.4|173323.4|6
1727178830000|2024-09-24 11:53:50|173431|173341|173431.1|173341.1|173431.1|173341.1|173431|173341|2
1727178840000|2024-09-24 11:54:00|173431|173341|173431.3|173341.3|173433.6|173343.6|173431|173341|4
1727178850000|2024-09-24 11:54:10|173431.4|173341.4|173430.1|173340.1|173431.4|173341.4|173430.1|173340.1|3
1727178860000|2024-09-24 11:54:20|173430|173340|173422.2|173332.2|173430|173340|173422.2|173332.2|2
1727178870000|2024-09-24 11:54:30|173421.1|173331.1|173417.7|173327.7|173421.1|173331.1|173417.7|173327.7|5
1727178880000|2024-09-24 11:54:40|173417.3|173327.3|173417.5|173327.5|173419.4|173329.4|173417.3|173327.3|3
1727178890000|2024-09-24 11:54:50|173414.5|173324.5|173414.4|173324.4|173415.8|173325.8|173412.4|173322.4|4
1727178900000|2024-09-24 11:55:00|173415.9|173325.9|173416.2|173326.2|173417.9|173327.9|173415.9|173325.9|6
1727178910000|2024-09-24 11:55:10|173415.9|173325.9|173407.3|173317.3|173416.2|173326.2|173407.3|173317.3|9
1727178920000|2024-09-24 11:55:20|173406.4|173316.4|173414.5|173324.5|173414.5|173324.5|173406.4|173316.4|9
1727178930000|2024-09-24 11:55:30|173416.5|173326.5|173410.2|173320.2|173416.5|173326.5|173410.2|173320.2|6
1727178940000|2024-09-24 11:55:40|173413.2|173323.2|173414.6|173324.6|173414.6|173324.6|173412.2|173322.2|6
1727178950000|2024-09-24 11:55:50|173412.2|173322.2|173418.4|173328.4|173420.6|173330.6|173412.2|173322.2|8
1727178960000|2024-09-24 11:56:00|173420|173330|173419.8|173329.8|173422.7|173332.7|173419.8|173329.8|7
1727178970000|2024-09-24 11:56:10|173419.9|173329.9|173419.9|173329.9|173419.9|173329.9|173419.9|173329.9|1
1727178980000|2024-09-24 11:56:20|173419.8|173329.8|173419.7|173329.7|173419.8|173329.8|173419.7|173329.7|2
1727178990000|2024-09-24 11:56:30|173419.1|173329.1|173421.6|173331.6|173421.6|173331.6|173417.8|173327.8|8
1727179000000|2024-09-24 11:56:40|173418.1|173328.1|173418.3|173328.3|173418.3|173328.3|173418.1|173328.1|2
1727179010000|2024-09-24 11:56:50|173418.2|173328.2|173422.7|173332.7|173425.6|173335.6|173418.1|173328.1|7
1727179020000|2024-09-24 11:57:00|173422.5|173332.5|173422.5|173332.5|173422.5|173332.5|173422.5|173332.5|1
1727179030000|2024-09-24 11:57:10|173421.1|173331.1|173414.8|173324.8|173421.1|173331.1|173410.2|173320.2|9
1727179040000|2024-09-24 11:57:20|173417.3|173327.3|173416.1|173326.1|173419.3|173329.3|173414.9|173324.9|11
1727179050000|2024-09-24 11:57:30|173418.2|173328.2|173416.5|173326.5|173418.4|173328.4|173415.7|173325.7|7
1727179060000|2024-09-24 11:57:40|173414.1|173324.1|173403.7|173313.7|173415.7|173325.7|173403.7|173313.7|13
1727179070000|2024-09-24 11:57:50|173404.3|173314.3|173402.8|173312.8|173408|173318|173402.8|173312.8|8
1727179080000|2024-09-24 11:58:00|173404.3|173314.3|173404.3|173314.3|173404.6|173314.6|173404.3|173314.3|3
1727179090000|2024-09-24 11:58:10|173404.8|173314.8|173412.5|173322.5|173412.5|173322.5|173404.8|173314.8|5
1727179100000|2024-09-24 11:58:20|173410|173320|173412.5|173322.5|173412.5|173322.5|173410|173320|2
1727179110000|2024-09-24 11:58:30|173415.4|173325.4|173415.5|173325.5|173415.5|173325.5|173415.4|173325.4|2
1727179120000|2024-09-24 11:58:40|173415.8|173325.8|173413.8|173323.8|173415.8|173325.8|173413.6|173323.6|5
1727179130000|2024-09-24 11:58:50|173413.7|173323.7|173411.1|173321.1|173413.7|173323.7|173411.1|173321.1|2
1727179140000|2024-09-24 11:59:00|173410.9|173320.9|173403.4|173313.4|173412.8|173322.8|173403.2|173313.2|9
1727179150000|2024-09-24 11:59:10|173402.2|173312.2|173403.9|173313.9|173403.9|173313.9|173402.2|173312.2|3
1727179160000|2024-09-24 11:59:20|173404.3|173314.3|173403.5|173313.5|173404.3|173314.3|173403.5|173313.5|3
1727179170000|2024-09-24 11:59:30|173403.9|173313.9|173401.7|173311.7|173404.3|173314.3|173401.7|173311.7|4
1727179180000|2024-09-24 11:59:40|173399|173309|173400.3|173310.3|173400.5|173310.5|173399|173309|4
1727179190000|2024-09-24 11:59:50|173400.2|173310.2|173400.3|173310.3|173400.3|173310.3|173400.2|173310.2|2
1727179200000|2024-09-24 12:00:00|173399.5|173309.5|173323.3|173233.3|173399.5|173309.5|173323.3|173233.3|21
1727179210000|2024-09-24 12:00:10|173325.3|173235.3|173332.4|173242.4|173336.3|173246.3|173322.9|173232.9|23
1727179220000|2024-09-24 12:00:20|173329.2|173239.2|173328.1|173238.1|173330.3|173240.3|173327.7|173237.7|11
1727179230000|2024-09-24 12:00:30|173326.7|173236.7|173323.3|173233.3|173332.4|173242.4|173322.3|173232.3|15
1727179240000|2024-09-24 12:00:40|173325.3|173235.3|173325.3|173235.3|173325.3|173235.3|173325.2|173235.2|5
1727179250000|2024-09-24 12:00:50|173325.4|173235.4|173330|173240|173332.3|173242.3|173325.4|173235.4|7
1727179260000|2024-09-24 12:01:00|173329.3|173239.3|173328.8|173238.8|173329.3|173239.3|173322.5|173232.5|6
1727179270000|2024-09-24 12:01:10|173329.3|173239.3|173326|173236|173329.3|173239.3|173323.9|173233.9|16
1727179280000|2024-09-24 12:01:20|173326.4|173236.4|173325.5|173235.5|173326.4|173236.4|173322.3|173232.3|6
1727179290000|2024-09-24 12:01:30|173327.7|173237.7|173331.1|173241.1|173342.6|173252.6|173327.7|173237.7|17
1727179300000|2024-09-24 12:01:40|173333.1|173243.1|173335.5|173245.5|173337.8|173247.8|173332.5|173242.5|16
1727179310000|2024-09-24 12:01:50|173332.6|173242.6|173329.5|173239.5|173332.6|173242.6|173323.9|173233.9|15
1727179320000|2024-09-24 12:02:00|173327.8|173237.8|173330.3|173240.3|173331.7|173241.7|173327.5|173237.5|10
1727179330000|2024-09-24 12:02:10|173328.2|173238.2|173332.3|173242.3|173332.3|173242.3|173328.2|173238.2|9
1727179340000|2024-09-24 12:02:20|173329.6|173239.6|173337.3|173247.3|173337.3|173247.3|173327.9|173237.9|12
1727179350000|2024-09-24 12:02:30|173335.9|173245.9|173320.8|173230.8|173346.2|173256.2|173319.5|173229.5|12
1727179360000|2024-09-24 12:02:40|173321.2|173231.2|173319.5|173229.5|173323.3|173233.3|173319.5|173229.5|15
1727179370000|2024-09-24 12:02:50|173322.1|173232.1|173328.1|173238.1|173328.1|173238.1|173321.4|173231.4|9
1727179380000|2024-09-24 12:03:00|173326.5|173236.5|173319.6|173229.6|173327.3|173237.3|173318|173228|14
1727179390000|2024-09-24 12:03:10|173318.6|173228.6|173327.2|173237.2|173327.2|173237.2|173318.6|173228.6|11
1727179400000|2024-09-24 12:03:20|173324.7|173234.7|173326.5|173236.5|173326.5|173236.5|173321.9|173231.9|7
1727179410000|2024-09-24 12:03:30|173321.3|173231.3|173334|173244|173334|173244|173321.3|173231.3|7
1727179420000|2024-09-24 12:03:40|173332.2|173242.2|173320.1|173230.1|173340.9|173250.9|173320.1|173230.1|7
1727179430000|2024-09-24 12:03:50|173322.5|173232.5|173313.3|173223.3|173322.7|173232.7|173313.3|173223.3|6
1727179440000|2024-09-24 12:04:00|173315.8|173225.8|173315.8|173225.8|173315.8|173225.8|173315.8|173225.8|1
1727179450000|2024-09-24 12:04:10|173318.8|173228.8|173318.8|173228.8|173318.8|173228.8|173318.8|173228.8|1
1727179460000|2024-09-24 12:04:20|173319|173229|173315.8|173225.8|173321.6|173231.6|173315.8|173225.8|5
1727179470000|2024-09-24 12:04:30|173321.7|173231.7|173315.8|173225.8|173321.7|173231.7|173315.8|173225.8|2
1727179480000|2024-09-24 12:04:40|173321.2|173231.2|173253.3|173163.3|173321.2|173231.2|173250|173160|14
1727179490000|2024-09-24 12:04:50|173253.8|173163.8|173258.6|173168.6|173258.6|173168.6|173253.8|173163.8|5
1727179500000|2024-09-24 12:05:00|173258.4|173168.4|173252.9|173162.9|173258.6|173168.6|173251.3|173161.3|12
1727179510000|2024-09-24 12:05:10|173253.4|173163.4|173253.3|173163.3|173254.5|173164.5|173247.5|173157.5|10
1727179520000|2024-09-24 12:05:20|173249.8|173159.8|173248.9|173158.9|173252.9|173162.9|173248.9|173158.9|7
1727179530000|2024-09-24 12:05:30|173252.7|173162.7|173244.4|173154.4|173252.7|173162.7|173244.4|173154.4|10
1727179540000|2024-09-24 12:05:40|173244.2|173154.2|173251.6|173121.6|173255.9|173154.9|173243|173121.6|10
1727179550000|2024-09-24 12:05:50|173246.6|173116.6|173237.3|173107.3|173246.6|173116.6|173237.3|173107.3|10
1727179560000|2024-09-24 12:06:00|173237.2|173107.2|173236|173106|173241.8|173111.8|173235.9|173105.9|8
1727179570000|2024-09-24 12:06:10|173235.9|173105.9|173235.8|173105.8|173235.9|173105.9|173235.7|173105.7|3
1727179580000|2024-09-24 12:06:20|173231.3|173101.3|173213.8|173123.8|173231.3|173130.8|173213.8|173101.3|5
1727179590000|2024-09-24 12:06:30|173216|173126|173243.9|173153.9|173243.9|173153.9|173216|173126|6
1727179600000|2024-09-24 12:06:40|173246.9|173156.9|173249.8|173159.8|173261.1|173171.1|173246.9|173156.9|18
1727179610000|2024-09-24 12:06:50|173252.5|173162.5|173268.6|173178.6|173274.1|173184.1|173252.5|173162.5|11
1727179620000|2024-09-24 12:07:00|173268.9|173178.9|173280.5|173190.5|173280.5|173190.5|173267.8|173177.8|9
1727179630000|2024-09-24 12:07:10|173278.6|173188.6|173276.5|173186.5|173278.6|173188.6|173272.4|173182.4|11
1727179640000|2024-09-24 12:07:20|173276.4|173186.4|173278.1|173188.1|173278.2|173188.2|173275.5|173185.5|11
1727179650000|2024-09-24 12:07:30|173277.9|173187.9|173278.5|173188.5|173278.5|173188.5|173277.9|173187.9|7
1727179660000|2024-09-24 12:07:40|173277.3|173187.3|173280.3|173190.3|173280.3|173190.3|173276.9|173186.9|4
1727179680000|2024-09-24 12:08:00|173280.2|173190.2|173278.4|173188.4|173281.9|173191.9|173278.4|173188.4|5
1727179690000|2024-09-24 12:08:10|173277.9|173187.9|173273.4|173183.4|173277.9|173187.9|173266.6|173176.6|11
1727179700000|2024-09-24 12:08:20|173273.6|173183.6|173277.5|173187.5|173278.5|173188.5|173271.5|173181.5|16
1727179710000|2024-09-24 12:08:30|173277.4|173187.4|173284.4|173194.4|173284.9|173194.9|173277.4|173187.4|12
1727179720000|2024-09-24 12:08:40|173284.3|173194.3|173287.2|173197.2|173288.2|173198.2|173282.7|173192.7|8
1727179730000|2024-09-24 12:08:50|173286.9|173196.9|173280.8|173190.8|173287.3|173197.3|173280.7|173190.7|8
1727179740000|2024-09-24 12:09:00|173278.8|173188.8|173295|173165|173295.2|173188.8|173274|173162.9|12
1727179750000|2024-09-24 12:09:10|173295.3|173165.3|173300.5|173170.5|173301.7|173171.7|173295.3|173165.3|15
1727179760000|2024-09-24 12:09:20|173300.6|173170.6|173298.4|173168.4|173301|173171|173298.3|173168.3|10
1727179770000|2024-09-24 12:09:30|173298.3|173168.3|173303.6|173173.6|173304.1|173174.1|173298.3|173168.3|6
1727179780000|2024-09-24 12:09:40|173282.1|173192.1|173282.1|173192.1|173282.1|173192.1|173282.1|173192.1|1
1727179790000|2024-09-24 12:09:50|173281.4|173191.4|173280.6|173190.6|173283.1|173193.1|173280.3|173190.3|9
1727179800000|2024-09-24 12:10:00|173280.7|173190.7|173266.4|173176.4|173280.7|173190.7|173266.4|173176.4|10
1727179810000|2024-09-24 12:10:10|173266.5|173176.5|173282.8|173152.8|173282.8|173176.6|173266.3|173152.2|9
1727179820000|2024-09-24 12:10:20|173283.1|173153.1|173286|173156|173286|173156|173282.6|173152.6|9
1727179830000|2024-09-24 12:10:30|173287.1|173157.1|173284.1|173154.1|173287.1|173157.1|173284.1|173154.1|7
1727179840000|2024-09-24 12:10:40|173283.9|173153.9|173282.3|173152.3|173283.9|173153.9|173282.3|173152.3|3
1727179850000|2024-09-24 12:10:50|173285.4|173155.4|173290.9|173160.9|173290.9|173160.9|173285.4|173155.4|8
1727179860000|2024-09-24 12:11:00|173298.9|173168.9|173277.7|173147.7|173298.9|173168.9|173273|173143|12
1727179870000|2024-09-24 12:11:10|173277.6|173147.6|173273.5|173143.5|173277.6|173147.6|173273.5|173143.5|9
1727179880000|2024-09-24 12:11:20|173272.6|173142.6|173270|173140|173273|173143|173269.9|173139.9|11
1727179890000|2024-09-24 12:11:30|173269.9|173139.9|173188.2|173098.2|173269.9|173139.9|173186.1|173096.1|16
1727179900000|2024-09-24 12:11:40|173187.6|173097.6|173190.9|173100.9|173190.9|173100.9|173187.4|173097.4|11
1727179910000|2024-09-24 12:11:50|173190.8|173100.8|173190.2|173100.2|173194.3|173104.3|173190.2|173100.2|12
1727179920000|2024-09-24 12:12:00|173190.3|173100.3|173190.9|173100.9|173191|173101|173183.6|173093.6|11
1727179930000|2024-09-24 12:12:10|173191.1|173101.1|173213.2|173083.2|173213.2|173103.2|173188|173082.6|11
1727179940000|2024-09-24 12:12:20|173211.9|173081.9|173212.7|173082.7|173212.7|173082.7|173210.7|173080.7|7
1727179950000|2024-09-24 12:12:30|173210.7|173080.7|173209.9|173079.9|173211.3|173081.3|173209.7|173079.7|7
1727179960000|2024-09-24 12:12:40|173210.2|173080.2|173197.2|173067.2|173210.5|173080.5|173197.2|173067.2|11
1727179970000|2024-09-24 12:12:50|173195.3|173065.3|173195.3|173065.3|173197.9|173067.9|173195.3|173065.3|9
1727179980000|2024-09-24 12:13:00|173197|173067|173190.2|173100.2|173197|173103.3|173190.2|173067|10
1727179990000|2024-09-24 12:13:10|173193|173103|173193.8|173103.8|173195.4|173105.4|173191.9|173101.9|6
1727180000000|2024-09-24 12:13:20|173193.9|173103.9|173193.5|173103.5|173195.4|173105.4|173193.5|173103.5|7
1727180010000|2024-09-24 12:13:30|173186.9|173096.9|173190.3|173100.3|173190.3|173100.3|173186.9|173096.9|8
1727180020000|2024-09-24 12:13:40|173190.1|173100.1|173190.2|173100.2|173190.4|173100.4|173190|173100|5
1727180030000|2024-09-24 12:13:50|173191|173101|173188.7|173098.7|173192.8|173102.8|173188.7|173098.7|8
1727180040000|2024-09-24 12:14:00|173187.6|173097.6|173187.2|173097.2|173187.6|173097.6|173187.1|173097.1|4
1727180050000|2024-09-24 12:14:10|173188.7|173098.7|173191.7|173101.7|173191.9|173101.9|173188.7|173098.7|5
1727180060000|2024-09-24 12:14:20|173191.6|173101.6|173192.7|173102.7|173194.8|173104.8|173191.6|173101.6|8
1727180070000|2024-09-24 12:14:30|173192.8|173102.8|173192.2|173102.2|173192.8|173102.8|173192.2|173102.2|8
1727180080000|2024-09-24 12:14:40|173191.9|173101.9|173187.7|173097.7|173192.7|173102.7|173187.7|173097.7|4
1727180090000|2024-09-24 12:14:50|173186.8|173096.8|173205.9|173115.9|173205.9|173115.9|173186.8|173096.8|5
1727180100000|2024-09-24 12:15:00|173206.4|173116.4|173207|173117|173211|173121|173187.2|173097.2|9
1727180110000|2024-09-24 12:15:10|173206.5|173116.5|173206.5|173116.5|173208.7|173118.7|173205.3|173115.3|11
1727180120000|2024-09-24 12:15:20|173206.7|173116.7|173198.9|173108.9|173208.6|173118.6|173197.3|173107.3|11
1727180130000|2024-09-24 12:15:30|173201.7|173111.7|173211.1|173121.1|173211.1|173121.1|173201.7|173111.7|11
1727180140000|2024-09-24 12:15:40|173211.2|173121.2|173222.2|173132.2|173222.3|173132.3|173211.2|173121.2|6
1727180150000|2024-09-24 12:15:50|173222.3|173132.3|173222.7|173132.7|173222.7|173132.7|173222.3|173132.3|5
1727180160000|2024-09-24 12:16:00|173223.6|173133.6|173224.8|173134.8|173224.8|173134.8|173223.2|173133.2|5
1727180170000|2024-09-24 12:16:10|173225.2|173135.2|173224.9|173134.9|173225.2|173135.2|173224.9|173134.9|2
1727180180000|2024-09-24 12:16:20|173225|173135|173224.3|173134.3|173225|173135|173224.1|173134.1|3
1727180190000|2024-09-24 12:16:30|173224.4|173134.4|173227.7|173137.7|173227.7|173137.7|173224.4|173134.4|6
1727180200000|2024-09-24 12:16:40|173227.1|173137.1|173227.4|173137.4|173227.4|173137.4|173227.1|173137.1|4
1727180210000|2024-09-24 12:16:50|173227.7|173137.7|173237.5|173147.5|173243.4|173153.4|173227.7|173137.7|6
1727180220000|2024-09-24 12:17:00|173236.5|173146.5|173241.6|173151.6|173241.6|173151.6|173236.5|173146.5|4
1727180230000|2024-09-24 12:17:10|173241.7|173151.7|173299.1|173209.1|173299.1|173209.1|173241.7|173151.7|6
1727180240000|2024-09-24 12:17:20|173302|173212|173296|173206|173302|173212|173295.1|173205.1|15
1727180250000|2024-09-24 12:17:30|173298.2|173208.2|173299.1|173209.1|173299.1|173209.1|173298.1|173208.1|7
1727180260000|2024-09-24 12:17:40|173302|173212|173301.8|173211.8|173302|173212|173300.9|173210.9|5
1727180270000|2024-09-24 12:17:50|173301.9|173211.9|173302.5|173212.5|173302.5|173212.5|173301.9|173211.9|6
1727180280000|2024-09-24 12:18:00|173302|173212|173302.5|173212.5|173302.5|173212.5|173297.8|173207.8|11
1727180290000|2024-09-24 12:18:10|173302.3|173212.3|173304.8|173214.8|173304.8|173214.8|173302.3|173212.3|8
1727180300000|2024-09-24 12:18:20|173304.5|173214.5|173317.5|173227.5|173317.5|173227.5|173304|173214|11
1727180310000|2024-09-24 12:18:30|173316.6|173226.6|173303.8|173213.8|173316.6|173226.6|173296.6|173206.6|12
1727180320000|2024-09-24 12:18:40|173303.6|173213.6|173303.6|173213.6|173303.6|173213.6|173303.6|173213.6|1
1727180330000|2024-09-24 12:18:50|173303.5|173213.5|173317.6|173227.6|173324.9|173234.9|173303.2|173213.2|16
1727180340000|2024-09-24 12:19:00|173311.2|173221.2|173325.8|173235.8|173331.5|173241.5|173311.2|173221.2|11
1727180350000|2024-09-24 12:19:10|173326|173236|173323.9|173233.9|173326.2|173236.2|173317|173227|10
1727180360000|2024-09-24 12:19:20|173326|173236|173325.5|173235.5|173326|173236|173325.5|173235.5|2
1727180370000|2024-09-24 12:19:30|173325.7|173235.7|173325.8|173235.8|173325.9|173235.9|173325.7|173235.7|3
1727180380000|2024-09-24 12:19:40|173323.8|173233.8|173311.4|173221.4|173323.8|173233.8|173311.4|173221.4|8
1727180390000|2024-09-24 12:19:50|173314.7|173224.7|173325.3|173235.3|173328.8|173238.8|173314.7|173224.7|10
1727180400000|2024-09-24 12:20:00|173325.4|173235.4|173358.3|173268.3|173358.3|173268.3|173323|173233|4
1727180410000|2024-09-24 12:20:10|173356.5|173266.5|173350.8|173260.8|173356.5|173266.5|173346.2|173256.2|11
1727180420000|2024-09-24 12:20:20|173352.9|173262.9|173351.4|173261.4|173354.5|173264.5|173351.4|173261.4|7
1727180430000|2024-09-24 12:20:30|173348.3|173258.3|173348.1|173258.1|173350.3|173260.3|173344.3|173254.3|8
1727180440000|2024-09-24 12:20:40|173350.6|173260.6|173353.1|173263.1|173356.5|173266.5|173350.6|173260.6|9
1727180450000|2024-09-24 12:20:50|173354.9|173264.9|173372.7|173282.7|173372.7|173282.7|173354.4|173264.4|6
1727180460000|2024-09-24 12:21:00|173380|173290|173391.7|173301.7|173392.6|173302.6|173380|173290|7
1727180470000|2024-09-24 12:21:10|173391.8|173301.8|173380.4|173290.4|173391.8|173301.8|173377|173287|8
1727180480000|2024-09-24 12:21:20|173378.1|173288.1|173391.5|173301.5|173391.5|173301.5|173378.1|173288.1|5
1727180490000|2024-09-24 12:21:30|173391.6|173301.6|173382.7|173292.7|173391.6|173301.6|173382.5|173292.5|8
1727180500000|2024-09-24 12:21:40|173385.5|173295.5|173390.2|173300.2|173390.7|173300.7|173385.5|173295.5|5
1727180510000|2024-09-24 12:21:50|173390|173300|173395|173305|173395|173305|173390|173300|5
1727180520000|2024-09-24 12:22:00|173397|173307|173393.9|173303.9|173397.5|173307.5|173393.7|173303.7|11
1727180530000|2024-09-24 12:22:10|173392.5|173302.5|173372.3|173282.3|173392.5|173302.5|173372.3|173282.3|6
1727180540000|2024-09-24 12:22:20|173372.1|173282.1|173376|173286|173376|173286|173371.9|173281.9|3
1727180550000|2024-09-24 12:22:30|173375.2|173285.2|173348.7|173258.7|173375.2|173285.2|173345.8|173255.8|11
1727180560000|2024-09-24 12:22:40|173350|173260|173353.6|173263.6|173353.6|173263.6|173348.8|173258.8|7
1727180570000|2024-09-24 12:22:50|173355.6|173265.6|173357.7|173267.7|173357.7|173267.7|173355.6|173265.6|6
1727180580000|2024-09-24 12:23:00|173359.7|173269.7|173373.1|173283.1|173373.8|173283.8|173359.7|173269.7|5
1727180590000|2024-09-24 12:23:10|173373|173283|173368.2|173278.2|173373|173283|173366.4|173276.4|9
1727180600000|2024-09-24 12:23:20|173368.7|173278.7|173368.1|173278.1|173368.7|173278.7|173368.1|173278.1|3
1727180610000|2024-09-24 12:23:30|173368.4|173278.4|173362.5|173272.5|173368.4|173278.4|173359.7|173269.7|9
1727180620000|2024-09-24 12:23:40|173362.7|173272.7|173365.1|173275.1|173365.1|173275.1|173362.6|173272.6|4
1727180630000|2024-09-24 12:23:50|173365.6|173275.6|173375.1|173285.1|173375.1|173285.1|173365.6|173275.6|6
1727180640000|2024-09-24 12:24:00|173379.2|173289.2|173388.3|173298.3|173390.1|173300.1|173379.2|173289.2|12
1727180650000|2024-09-24 12:24:10|173391.2|173301.2|173390.7|173300.7|173391.2|173301.2|173390.5|173300.5|3
1727180660000|2024-09-24 12:24:20|173393|173303|173395.2|173305.2|173395.2|173305.2|173393|173303|3
1727180670000|2024-09-24 12:24:30|173392.7|173302.7|173395.6|173305.6|173395.6|173305.6|173392.7|173302.7|4
1727180680000|2024-09-24 12:24:40|173393.3|173303.3|173393.3|173303.3|173395.6|173305.6|173392.9|173302.9|7
1727180690000|2024-09-24 12:24:50|173393.2|173303.2|173388.8|173298.8|173393.2|173303.2|173382.8|173292.8|6
1727180700000|2024-09-24 12:25:00|173392.2|173302.2|173391.4|173301.4|173394.2|173304.2|173390.1|173300.1|5
1727180710000|2024-09-24 12:25:10|173395.1|173305.1|173397.1|173307.1|173397.1|173307.1|173392.2|173302.2|5
1727180720000|2024-09-24 12:25:20|173397.4|173307.4|173396.9|173306.9|173398.5|173308.5|173395.1|173305.1|6
1727180730000|2024-09-24 12:25:30|173396.2|173306.2|173401.5|173311.5|173401.5|173311.5|173396.2|173306.2|4
1727180740000|2024-09-24 12:25:40|173402.7|173312.7|173401.7|173311.7|173402.7|173312.7|173397.9|173307.9|7
1727180750000|2024-09-24 12:25:50|173401.4|173311.4|173397.6|173307.6|173401.4|173311.4|173397.6|173307.6|5
1727180760000|2024-09-24 12:26:00|173398.9|173308.9|173397.7|173307.7|173399|173309|173397.7|173307.7|3
1727180770000|2024-09-24 12:26:10|173398.9|173308.9|173398.9|173308.9|173398.9|173308.9|173398.9|173308.9|1
1727180780000|2024-09-24 12:26:20|173402.4|173312.4|173402.4|173312.4|173402.4|173312.4|173402.4|173312.4|1
1727180790000|2024-09-24 12:26:30|173402.3|173312.3|173401.5|173311.5|173402.3|173312.3|173400|173310|5
1727180800000|2024-09-24 12:26:40|173401.4|173311.4|173380.1|173290.1|173401.4|173311.4|173377|173287|8
1727180810000|2024-09-24 12:26:50|173381.1|173291.1|173380.9|173290.9|173381.1|173291.1|173380.9|173290.9|3
1727180820000|2024-09-24 12:27:00|173380.8|173290.8|173387.8|173297.8|173393.7|173303.7|173376.1|173286.1|8
1727180830000|2024-09-24 12:27:10|173388.1|173298.1|173389|173299|173389|173299|173388.1|173298.1|2
1727180840000|2024-09-24 12:27:20|173389.9|173299.9|173395|173305|173396.7|173306.7|173389.9|173299.9|8
1727180850000|2024-09-24 12:27:30|173397.5|173307.5|173401|173311|173401|173311|173397.5|173307.5|4
1727180860000|2024-09-24 12:27:40|173399.6|173309.6|173399.3|173309.3|173399.6|173309.6|173399.3|173309.3|3
1727180870000|2024-09-24 12:27:50|173398.6|173308.6|173400.7|173310.7|173400.9|173310.9|173398.6|173308.6|5
1727180880000|2024-09-24 12:28:00|173400.6|173310.6|173400.6|173310.6|173400.6|173310.6|173400.5|173310.5|3
1727180890000|2024-09-24 12:28:10|173400.7|173310.7|173400.8|173310.8|173400.8|173310.8|173400.7|173310.7|2
1727180900000|2024-09-24 12:28:20|173401|173311|173451.6|173361.6|173454.1|173364.1|173401|173311|9
1727180910000|2024-09-24 12:28:30|173455|173365|173409.9|173319.9|173455|173365|173409.9|173319.9|13
1727180920000|2024-09-24 12:28:40|173408.6|173318.6|173404.8|173314.8|173408.6|173318.6|173404|173314|10
1727180930000|2024-09-24 12:28:50|173404.9|173314.9|173404.6|173314.6|173405.9|173315.9|173401.2|173311.2|13
1727180940000|2024-09-24 12:29:00|173401.2|173311.2|173405.8|173315.8|173405.8|173315.8|173401|173311|13
1727180950000|2024-09-24 12:29:10|173402|173312|173384.4|173294.4|173403.8|173313.8|173383.2|173293.2|20
1727180960000|2024-09-24 12:29:20|173387.6|173297.6|173389.6|173299.6|173389.6|173299.6|173381.4|173291.4|12
1727180970000|2024-09-24 12:29:30|173389.3|173299.3|173380.5|173290.5|173389.7|173299.7|173378.1|173288.1|15
1727180980000|2024-09-24 12:29:40|173380.3|173290.3|173380.8|173290.8|173380.8|173290.8|173377.9|173287.9|4
1727180990000|2024-09-24 12:29:50|173380.9|173290.9|173387.4|173297.4|173387.4|173297.4|173378.7|173288.7|8
1727181000000|2024-09-24 12:30:00|173387.5|173297.5|173391.3|173301.3|173391.3|173301.3|173387.2|173297.2|6
1727181010000|2024-09-24 12:30:10|173388.9|173298.9|173401.7|173311.7|173401.7|173311.7|173388.9|173298.9|15
1727181020000|2024-09-24 12:30:20|173401.8|173311.8|173401.4|173311.4|173403.6|173313.6|173401.2|173311.2|4
1727181030000|2024-09-24 12:30:30|173402.3|173312.3|173395.9|173305.9|173402.6|173312.6|173395|173305|7
1727181040000|2024-09-24 12:30:40|173394.5|173304.5|173380.4|173290.4|173394.5|173304.5|173380.4|173290.4|9
1727181050000|2024-09-24 12:30:50|173379.6|173289.6|173379.2|173289.2|173379.7|173289.7|173378.1|173288.1|4
1727181060000|2024-09-24 12:31:00|173379|173289|173379.4|173289.4|173379.4|173289.4|173379|173289|3
1727181070000|2024-09-24 12:31:10|173380|173290|173378.2|173288.2|173380|173290|173378.2|173288.2|2
1727181080000|2024-09-24 12:31:20|173377.3|173287.3|173391.3|173301.3|173391.3|173301.3|173374.8|173284.8|8
1727181090000|2024-09-24 12:31:30|173389.5|173299.5|173357.8|173267.8|173389.5|173299.5|173347.1|173257.1|9
1727181100000|2024-09-24 12:31:40|173358.9|173268.9|173358.6|173268.6|173359.1|173269.1|173358.6|173268.6|5
1727181110000|2024-09-24 12:31:50|173358.8|173268.8|173359|173269|173359|173269|173358.8|173268.8|2
1727181120000|2024-09-24 12:32:00|173359.1|173269.1|173357.4|173267.4|173359.1|173269.1|173355.3|173265.3|4
1727181130000|2024-09-24 12:32:10|173351.6|173261.6|173359|173269|173359|173269|173345.1|173255.1|5
1727181140000|2024-09-24 12:32:20|173358.1|173268.1|173354.6|173264.6|173358.1|173268.1|173354.6|173264.6|2
1727181150000|2024-09-24 12:32:30|173376.5|173286.5|173392.8|173302.8|173395.2|173305.2|173376.5|173286.5|16
1727181160000|2024-09-24 12:32:40|173395.2|173305.2|173395.7|173305.7|173395.7|173305.7|173392.8|173302.8|5
1727181170000|2024-09-24 12:32:50|173398.3|173308.3|173388.6|173298.6|173398.8|173308.8|173388.1|173298.1|8
1727181180000|2024-09-24 12:33:00|173384.4|173294.4|173396.2|173306.2|173396.2|173306.2|173383.5|173293.5|12
1727181190000|2024-09-24 12:33:10|173396.1|173306.1|173381.7|173291.7|173396.3|173306.3|173377.4|173287.4|14
1727181200000|2024-09-24 12:33:20|173382.4|173292.4|173381.7|173291.7|173382.4|173292.4|173379.1|173289.1|5
1727181210000|2024-09-24 12:33:30|173379.3|173289.3|173384.3|173294.3|173384.3|173294.3|173379.3|173289.3|5
1727181220000|2024-09-24 12:33:40|173384.2|173294.2|173386.7|173296.7|173386.7|173296.7|173382.1|173292.1|4
1727181230000|2024-09-24 12:33:50|173389.6|173299.6|173388.1|173298.1|173390|173300|173384.3|173294.3|6
1727181240000|2024-09-24 12:34:00|173389.9|173299.9|173384.6|173294.6|173389.9|173299.9|173384.5|173294.5|4
1727181250000|2024-09-24 12:34:10|173381.8|173291.8|173372.4|173282.4|173381.8|173291.8|173366.7|173276.7|8
1727181260000|2024-09-24 12:34:20|173371.5|173281.5|173371.5|173281.5|173371.5|173281.5|173371|173281|5
1727181270000|2024-09-24 12:34:30|173371.9|173281.9|173374.1|173284.1|173374.1|173284.1|173371.9|173281.9|5
1727181280000|2024-09-24 12:34:40|173374.6|173284.6|173373.1|173283.1|173374.6|173284.6|173373.1|173283.1|3
1727181290000|2024-09-24 12:34:50|173371.4|173281.4|173370.9|173280.9|173371.4|173281.4|173368.3|173278.3|6
1727181300000|2024-09-24 12:35:00|173368.2|173278.2|173343.4|173253.4|173373.1|173283.1|173330.5|173240.5|11
1727181310000|2024-09-24 12:35:10|173350.3|173260.3|173350|173260|173357.4|173267.4|173348.8|173258.8|10
1727181320000|2024-09-24 12:35:20|173352.3|173262.3|173351.1|173261.1|173352.6|173262.6|173351|173261|6
1727181330000|2024-09-24 12:35:30|173348.3|173258.3|173348.3|173258.3|173349.5|173259.5|173348.3|173258.3|3
1727181340000|2024-09-24 12:35:40|173350.1|173260.1|173351.9|173261.9|173352.9|173262.9|173349.7|173259.7|9
1727181350000|2024-09-24 12:35:50|173349.7|173259.7|173344.5|173254.5|173349.7|173259.7|173336.3|173246.3|8
1727181360000|2024-09-24 12:36:00|173347.7|173257.7|173340.1|173250.1|173347.7|173257.7|173340.1|173250.1|4
1727181370000|2024-09-24 12:36:10|173337.4|173247.4|173337.1|173247.1|173345.8|173255.8|173333.9|173243.9|8
1727181380000|2024-09-24 12:36:20|173335.3|173245.3|173337.1|173247.1|173337.1|173247.1|173332.1|173242.1|5
1727181390000|2024-09-24 12:36:30|173341.3|173251.3|173340.8|173250.8|173341.3|173251.3|173340.8|173250.8|2
1727181400000|2024-09-24 12:36:40|173350.5|173260.5|173329.3|173239.3|173369.9|173279.9|173324.8|173234.8|16
1727181410000|2024-09-24 12:36:50|173329.1|173239.1|173328.9|173238.9|173329.1|173239.1|173326|173236|5
1727181420000|2024-09-24 12:37:00|173325.6|173235.6|173321.4|173231.4|173325.6|173235.6|173318.5|173228.5|6
1727181430000|2024-09-24 12:37:10|173321.1|173231.1|173317.9|173227.9|173321.1|173231.1|173317.9|173227.9|3
1727181440000|2024-09-24 12:37:20|173318|173228|173312.6|173222.6|173321.9|173231.9|173312.6|173222.6|7
1727181450000|2024-09-24 12:37:30|173312.3|173222.3|173311.8|173221.8|173315.9|173225.9|173311.8|173221.8|4
1727181460000|2024-09-24 12:37:40|173311.7|173221.7|173311.4|173221.4|173315.4|173225.4|173311.4|173221.4|7
1727181470000|2024-09-24 12:37:50|173312.6|173222.6|173313.4|173223.4|173313.4|173223.4|173306.5|173216.5|6
1727181480000|2024-09-24 12:38:00|173313.7|173223.7|173313.4|173223.4|173314.2|173224.2|173313.4|173223.4|4
1727181490000|2024-09-24 12:38:10|173312.9|173222.9|173326.5|173236.5|173326.9|173236.9|173307.2|173217.2|10
1727181500000|2024-09-24 12:38:20|173333|173243|173339.2|173249.2|173346.6|173256.6|173333|173243|10
1727181510000|2024-09-24 12:38:30|173336.6|173246.6|173323.1|173233.1|173336.6|173246.6|173323.1|173233.1|9
1727181520000|2024-09-24 12:38:40|173317.3|173227.3|173316.5|173226.5|173317.3|173227.3|173314.7|173224.7|6
1727181530000|2024-09-24 12:38:50|173314.5|173224.5|173302.6|173212.6|173316.2|173226.2|173302.6|173212.6|7
1727181540000|2024-09-24 12:39:00|173302.8|173212.8|173292.5|173202.5|173302.9|173212.9|173289.4|173199.4|9
1727181550000|2024-09-24 12:39:10|173295.5|173205.5|173299.5|173209.5|173307.6|173217.6|173294.7|173204.7|9
1727181560000|2024-09-24 12:39:20|173296.9|173206.9|173287.2|173197.2|173296.9|173206.9|173287.2|173197.2|6
1727181570000|2024-09-24 12:39:30|173276.6|173186.6|173266|173176|173276.6|173186.6|173264.3|173174.3|7
1727181580000|2024-09-24 12:39:40|173263.7|173173.7|173261.8|173171.8|173263.7|173173.7|173257|173167|8
1727181590000|2024-09-24 12:39:50|173263.5|173173.5|173263.4|173173.4|173263.5|173173.5|173263.4|173173.4|2
1727181600000|2024-09-24 12:40:00|173261.8|173171.8|173263.4|173173.4|173263.4|173173.4|173257.1|173167.1|6
1727181610000|2024-09-24 12:40:10|173260.2|173170.2|173261.9|173171.9|173263.7|173173.7|173259.7|173169.7|14
1727181620000|2024-09-24 12:40:20|173262.8|173172.8|173262.6|173172.6|173262.8|173172.8|173256.8|173166.8|8
1727181630000|2024-09-24 12:40:30|173264.1|173174.1|173261.2|173171.2|173264.1|173174.1|173261.2|173171.2|4
1727181640000|2024-09-24 12:40:40|173261|173171|173261|173171|173263.2|173173.2|173260.8|173170.8|6
1727181650000|2024-09-24 12:40:50|173260.7|173170.7|173260.8|173170.8|173260.8|173170.8|173260.7|173170.7|2
1727181660000|2024-09-24 12:41:00|173257.5|173167.5|173239.1|173149.1|173257.5|173167.5|173239.1|173149.1|9
1727181670000|2024-09-24 12:41:10|173233.2|173143.2|173246.9|173156.9|173246.9|173156.9|173233.2|173143.2|11
1727181680000|2024-09-24 12:41:20|173246.2|173156.2|173222.5|173132.5|173246.2|173156.2|173215|173125|11
1727181690000|2024-09-24 12:41:30|173224.6|173134.6|173221.9|173131.9|173225|173135|173221.9|173131.9|10
1727181700000|2024-09-24 12:41:40|173221.5|173131.5|173216|173126|173222.1|173132.1|173211.2|173121.2|14
1727181710000|2024-09-24 12:41:50|173211.1|173121.1|173216.9|173126.9|173216.9|173126.9|173211.1|173121.1|11
1727181720000|2024-09-24 12:42:00|173217.1|173127.1|173217.1|173127.1|173217.3|173127.3|173217.1|173127.1|4
1727181730000|2024-09-24 12:42:10|173212.4|173122.4|173229.4|173139.4|173230.3|173140.3|173212.4|173122.4|11
1727181740000|2024-09-24 12:42:20|173229.2|173139.2|173254.7|173164.7|173264.1|173174.1|173228.3|173138.3|13
1727181750000|2024-09-24 12:42:30|173256.8|173166.8|173243.4|173153.4|173256.8|173166.8|173238.1|173148.1|14
1727181760000|2024-09-24 12:42:40|173243.8|173153.8|173239.7|173149.7|173243.9|173153.9|173239.7|173149.7|9
1727181770000|2024-09-24 12:42:50|173239.4|173149.4|173241.7|173151.7|173241.7|173151.7|173238.6|173148.6|4
1727181780000|2024-09-24 12:43:00|173243.9|173153.9|173247.6|173157.6|173252.1|173162.1|173243.9|173153.9|4
1727181790000|2024-09-24 12:43:10|173247.4|173157.4|173268|173178|173271.1|173181.1|173238.3|173148.3|15
1727181800000|2024-09-24 12:43:20|173265.2|173175.2|173268|173178|173268|173178|173263.2|173173.2|6
1727181810000|2024-09-24 12:43:30|173270.7|173180.7|173253.4|173163.4|173271|173181|173250.5|173160.5|13
1727181820000|2024-09-24 12:43:40|173252.4|173162.4|173256.2|173166.2|173257.8|173167.8|173252.4|173162.4|3
1727181830000|2024-09-24 12:43:50|173255.9|173165.9|173260.9|173170.9|173264.7|173174.7|173252.5|173162.5|11
1727181840000|2024-09-24 12:44:00|173266.2|173176.2|173262.2|173172.2|173266.2|173176.2|173258.6|173168.6|9
1727181850000|2024-09-24 12:44:10|173258.2|173168.2|173259.4|173169.4|173265.8|173175.8|173257|173167|10
1727181860000|2024-09-24 12:44:20|173261.3|173171.3|173256.5|173166.5|173261.3|173171.3|173256.5|173166.5|6
1727181880000|2024-09-24 12:44:40|173254.5|173164.5|173254.5|173164.5|173254.5|173164.5|173254.5|173164.5|1
1727181890000|2024-09-24 12:44:50|173254.3|173164.3|173247.1|173157.1|173256.5|173166.5|173246.5|173156.5|9
1727181900000|2024-09-24 12:45:00|173248.8|173158.8|173248.9|173158.9|173251.7|173161.7|173247.5|173157.5|6
1727181910000|2024-09-24 12:45:10|173250|173160|173252.6|173162.6|173252.6|173162.6|173250|173160|2
1727181920000|2024-09-24 12:45:20|173251.4|173161.4|173250.5|173160.5|173251.4|173161.4|173247.2|173157.2|8
1727181930000|2024-09-24 12:45:30|173251.3|173161.3|173250.5|173160.5|173251.3|173161.3|173250.5|173160.5|2
1727181940000|2024-09-24 12:45:40|173250.6|173160.6|173250.9|173160.9|173253.7|173163.7|173250.2|173160.2|8
1727181950000|2024-09-24 12:45:50|173250.8|173160.8|173250.8|173160.8|173250.9|173160.9|173250.8|173160.8|3
1727181960000|2024-09-24 12:46:00|173250.9|173160.9|173250.9|173160.9|173250.9|173160.9|173250.9|173160.9|1
1727181970000|2024-09-24 12:46:10|173250.8|173160.8|173247.4|173157.4|173250.8|173160.8|173247.4|173157.4|3
1727181980000|2024-09-24 12:46:20|173247.3|173157.3|173241.5|173151.5|173247.8|173157.8|173240.4|173150.4|6
1727181990000|2024-09-24 12:46:30|173244.1|173154.1|173249.6|173159.6|173257.7|173167.7|173244.1|173154.1|16
1727182000000|2024-09-24 12:46:40|173252.7|173162.7|173259.6|173169.6|173262.8|173172.8|173252.7|173162.7|11
1727182010000|2024-09-24 12:46:50|173261.3|173171.3|173265.3|173175.3|173265.3|173175.3|173259.6|173169.6|5
1727182020000|2024-09-24 12:47:00|173265.1|173175.1|173260.3|173170.3|173265.1|173175.1|173246.3|173156.3|10
1727182030000|2024-09-24 12:47:10|173261.9|173171.9|173258.7|173168.7|173263.4|173173.4|173258.7|173168.7|6
1727182040000|2024-09-24 12:47:20|173258.8|173168.8|173262.2|173172.2|173262.2|173172.2|173257.4|173167.4|6
1727182050000|2024-09-24 12:47:30|173261.9|173171.9|173263.4|173173.4|173263.5|173173.5|173261.9|173171.9|4
1727182060000|2024-09-24 12:47:40|173264.2|173174.2|173261.7|173171.7|173264.2|173174.2|173261.7|173171.7|5
1727182070000|2024-09-24 12:47:50|173261.8|173171.8|173268.6|173178.6|173268.6|173178.6|173261.3|173171.3|5
1727182080000|2024-09-24 12:48:00|173270.2|173180.2|173285.6|173195.6|173288.8|173198.8|173270.2|173180.2|10
1727182090000|2024-09-24 12:48:10|173287.1|173197.1|173250.8|173160.8|173287.1|173197.1|173248.2|173158.2|12
1727182100000|2024-09-24 12:48:20|173248.2|173158.2|173246|173156|173248.3|173158.3|173245.8|173155.8|6
1727182110000|2024-09-24 12:48:30|173248.3|173158.3|173245|173155|173248.4|173158.4|173245|173155|4
1727182120000|2024-09-24 12:48:40|173244.8|173154.8|173243|173153|173244.8|173154.8|173243|173153|5
1727182130000|2024-09-24 12:48:50|173242.7|173152.7|173242.7|173152.7|173243|173153|173240.8|173150.8|5
1727182140000|2024-09-24 12:49:00|173242.5|173152.5|173239|173149|173242.6|173152.6|173239|173149|6
1727182150000|2024-09-24 12:49:10|173239.1|173149.1|173239.8|173149.8|173241.8|173151.8|173239.1|173149.1|4
1727182160000|2024-09-24 12:49:20|173239.9|173149.9|173237.1|173147.1|173240|173150|173237.1|173147.1|5
1727182170000|2024-09-24 12:49:30|173239.2|173149.2|173238.1|173148.1|173240.4|173150.4|173237.9|173147.9|9
1727182180000|2024-09-24 12:49:40|173238.3|173148.3|173237.3|173147.3|173238.3|173148.3|173237.2|173147.2|4
1727182190000|2024-09-24 12:49:50|173237.5|173147.5|173238.3|173148.3|173238.3|173148.3|173233.9|173143.9|4
1727182200000|2024-09-24 12:50:00|173237.9|173147.9|173237.5|173147.5|173240.4|173150.4|173237.2|173147.2|7
1727182210000|2024-09-24 12:50:10|173237.3|173147.3|173238.2|173148.2|173240.7|173150.7|173237.3|173147.3|6
1727182220000|2024-09-24 12:50:20|173238.1|173148.1|173238.2|173148.2|173238.2|173148.2|173238.1|173148.1|2
1727182230000|2024-09-24 12:50:30|173238.4|173148.4|173233.9|173143.9|173238.4|173148.4|173233.9|173143.9|6
1727182240000|2024-09-24 12:50:40|173234.2|173144.2|173236.3|173146.3|173238.6|173148.6|173233.6|173143.6|9
1727182250000|2024-09-24 12:50:50|173236.7|173146.7|173236.9|173146.9|173236.9|173146.9|173236.7|173146.7|2
1727182260000|2024-09-24 12:51:00|173237|173147|173237.2|173147.2|173237.4|173147.4|173237|173147|4
1727182270000|2024-09-24 12:51:10|173237.1|173147.1|173245.2|173155.2|173245.2|173155.2|173237.1|173147.1|12
1727182280000|2024-09-24 12:51:20|173243.3|173153.3|173243.4|173153.4|173243.4|173153.4|173243.3|173153.3|2
1727182290000|2024-09-24 12:51:30|173245.5|173155.5|173240.5|173150.5|173245.6|173155.6|173238|173148|13
1727182300000|2024-09-24 12:51:40|173241.9|173151.9|173244.4|173154.4|173244.9|173154.9|173241.9|173151.9|8
1727182310000|2024-09-24 12:51:50|173243.7|173153.7|173243.6|173153.6|173245.3|173155.3|173243.6|173153.6|4
1727182320000|2024-09-24 12:52:00|173246.4|173156.4|173243.8|173153.8|173246.4|173156.4|173243.7|173153.7|3
1727182330000|2024-09-24 12:52:10|173244.1|173154.1|173244.3|173154.3|173245.9|173155.9|173244.1|173154.1|3
1727182340000|2024-09-24 12:52:20|173246.4|173156.4|173244.9|173154.9|173246.4|173156.4|173244.9|173154.9|2
1727182350000|2024-09-24 12:52:30|173243.3|173153.3|173245.4|173155.4|173248.7|173158.7|173243.3|173153.3|6
1727182360000|2024-09-24 12:52:40|173247.4|173157.4|173248.8|173158.8|173248.8|173158.8|173245.7|173155.7|8
1727182370000|2024-09-24 12:52:50|173246.6|173156.6|173247.9|173157.9|173253.7|173163.7|173246.6|173156.6|12
1727182380000|2024-09-24 12:53:00|173249.6|173159.6|173251.3|173161.3|173251.3|173161.3|173246.7|173156.7|8
1727182390000|2024-09-24 12:53:10|173251.2|173161.2|173245|173155|173251.2|173161.2|173245|173155|7
1727182400000|2024-09-24 12:53:20|173247.2|173157.2|173248.6|173158.6|173249.7|173159.7|173245.4|173155.4|16
1727182410000|2024-09-24 12:53:30|173245.6|173155.6|173242.5|173152.5|173248.6|173158.6|173241.5|173151.5|11
1727182420000|2024-09-24 12:53:40|173242.6|173152.6|173242.5|173152.5|173242.7|173152.7|173242.5|173152.5|4
1727182430000|2024-09-24 12:53:50|173241.5|173151.5|173241.5|173151.5|173241.5|173151.5|173241.5|173151.5|1
1727182440000|2024-09-24 12:54:00|173238.7|173148.7|173233.1|173143.1|173238.7|173148.7|173233.1|173143.1|7
1727182450000|2024-09-24 12:54:10|173229.6|173139.6|173239.4|173149.4|173239.4|173149.4|173229.6|173139.6|9
1727182460000|2024-09-24 12:54:20|173240.1|173150.1|173243.9|173153.9|173243.9|173153.9|173240.1|173150.1|3
1727182480000|2024-09-24 12:54:40|173243.6|173153.6|173238.9|173148.9|173244.4|173154.4|173238.8|173148.8|5
1727182490000|2024-09-24 12:54:50|173241.5|173151.5|173242.8|173152.8|173245.3|173155.3|173241.5|173151.5|6
1727182500000|2024-09-24 12:55:00|173242.1|173152.1|173249|173159|173249|173159|173238.3|173148.3|7
1727182510000|2024-09-24 12:55:10|173249.5|173159.5|173250|173160|173250|173160|173249.3|173159.3|4
1727182520000|2024-09-24 12:55:20|173249.9|173159.9|173249.9|173159.9|173249.9|173159.9|173249.6|173159.6|3
1727182530000|2024-09-24 12:55:30|173248.9|173158.9|173239.9|173149.9|173248.9|173158.9|173237.4|173147.4|7
1727182540000|2024-09-24 12:55:40|173245.7|173155.7|173243.2|173153.2|173246.2|173156.2|173239.8|173149.8|6
1727182550000|2024-09-24 12:55:50|173243.6|173153.6|173239.7|173149.7|173243.6|173153.6|173239.7|173149.7|3
1727182560000|2024-09-24 12:56:00|173242.9|173152.9|173265.6|173175.6|173265.6|173175.6|173242.9|173152.9|9
1727182570000|2024-09-24 12:56:10|173263|173173|173237.7|173147.7|173263|173173|173234.8|173144.8|8
1727182580000|2024-09-24 12:56:20|173242.8|173152.8|173241.4|173151.4|173242.8|173152.8|173241.2|173151.2|5
1727182590000|2024-09-24 12:56:30|173244|173154|173209.8|173119.8|173244|173154|173207.8|173117.8|6
1727182600000|2024-09-24 12:56:40|173211.1|173121.1|173209.6|173119.6|173211.1|173121.1|173209.6|173119.6|2
1727182610000|2024-09-24 12:56:50|173208.4|173118.4|173210.5|173120.5|173211.6|173121.6|173208.4|173118.4|6
1727182620000|2024-09-24 12:57:00|173208.8|173118.8|173207.5|173117.5|173210|173120|173207.5|173117.5|3
1727182640000|2024-09-24 12:57:20|173208.1|173118.1|173210|173120|173210|173120|173208.1|173118.1|2
1727182650000|2024-09-24 12:57:30|173209.5|173119.5|173215.2|173125.2|173215.2|173125.2|173203.1|173113.1|3
1727182660000|2024-09-24 12:57:40|173207.1|173117.1|173207|173117|173207.1|173117.1|173207|173117|2
1727182670000|2024-09-24 12:57:50|173206.9|173116.9|173206.9|173116.9|173206.9|173116.9|173206.9|173116.9|1
1727182680000|2024-09-24 12:58:00|173195.7|173105.7|173190|173100|173195.7|173105.7|173181.8|173091.8|5
1727182690000|2024-09-24 12:58:10|173187|173097|173187|173097|173187.2|173097.2|173186.8|173096.8|4
1727182700000|2024-09-24 12:58:20|173195|173105|173195|173105|173195|173105|173195|173105|1
1727182710000|2024-09-24 12:58:30|173195.8|173105.8|173196.9|173106.9|173196.9|173106.9|173195.8|173105.8|2
1727182730000|2024-09-24 12:58:50|173197.2|173107.2|173197.2|173107.2|173197.2|173107.2|173197.2|173107.2|1
1727182740000|2024-09-24 12:59:00|173198.1|173108.1|173198.1|173108.1|173198.1|173108.1|173198.1|173108.1|1
1727182750000|2024-09-24 12:59:10|173197|173107|173197.7|173107.7|173197.7|173107.7|173197|173107|2
1727182760000|2024-09-24 12:59:20|173197.1|173107.1|173192.3|173102.3|173197.1|173107.1|173192.2|173102.2|3
1727182770000|2024-09-24 12:59:30|173192.2|173102.2|173192.3|173102.3|173192.3|173102.3|173192.2|173102.2|2
1727182780000|2024-09-24 12:59:40|173192.2|173102.2|173193|173103|173193|173103|173192.2|173102.2|4
1727182790000|2024-09-24 12:59:50|173186.9|173096.9|173187.1|173097.1|173187.5|173097.5|173183.8|173093.8|19
1727182800000|2024-09-24 13:00:00|173186.1|173096.1|173170.2|173080.2|173186.1|173096.1|173170.2|173080.2|12
1727182810000|2024-09-24 13:00:10|173173.4|173083.4|173175|173085|173177.7|173087.7|173173.4|173083.4|5
1727182820000|2024-09-24 13:00:20|173177.7|173087.7|173177.1|173087.1|173178.9|173088.9|173170.8|173080.8|13
1727182830000|2024-09-24 13:00:30|173176.9|173086.9|173178.8|173088.8|173181.8|173091.8|173176.9|173086.9|6
1727182840000|2024-09-24 13:00:40|173181.6|173091.6|173184.2|173094.2|173184.2|173094.2|173175.6|173085.6|4
1727182850000|2024-09-24 13:00:50|173181.6|173091.6|173177.6|173087.6|173181.6|173091.6|173177.6|173087.6|4
1727182860000|2024-09-24 13:01:00|173177.5|173087.5|173237.9|173147.9|173237.9|173147.9|173177.5|173087.5|11
1727182870000|2024-09-24 13:01:10|173235.2|173145.2|173201.4|173111.4|173236.3|173146.3|173198.1|173108.1|11
1727182880000|2024-09-24 13:01:20|173205.1|173115.1|173221.6|173131.6|173221.9|173131.9|173203.8|173113.8|21
1727182890000|2024-09-24 13:01:30|173220.2|173130.2|173219.2|173129.2|173220.2|173130.2|173217.6|173127.6|6
1727182900000|2024-09-24 13:01:40|173220.9|173130.9|173196.3|173106.3|173220.9|173130.9|173191.3|173101.3|6
1727182910000|2024-09-24 13:01:50|173196.4|173106.4|173198.8|173108.8|173198.8|173108.8|173196.2|173106.2|4
1727182920000|2024-09-24 13:02:00|173197.1|173107.1|173192.1|173102.1|173214.6|173124.6|173183|173093|21
1727182930000|2024-09-24 13:02:10|173191.1|173101.1|173195.3|173105.3|173195.3|173105.3|173184|173094|12
1727182940000|2024-09-24 13:02:20|173191.8|173101.8|173169.1|173079.1|173191.8|173101.8|173168.6|173078.6|14
1727182950000|2024-09-24 13:02:30|173167.4|173077.4|173160.4|173070.4|173167.6|173077.6|173160.4|173070.4|10
1727182960000|2024-09-24 13:02:40|173162.7|173072.7|173121.3|173031.3|173165.8|173075.8|173119.3|173029.3|15
1727182970000|2024-09-24 13:02:50|173120.7|173030.7|173140.5|173050.5|173142.7|173052.7|173120.7|173030.7|12
1727182980000|2024-09-24 13:03:00|173136.3|173046.3|173141.4|173051.4|173141.4|173051.4|173132.7|173042.7|14
1727182990000|2024-09-24 13:03:10|173143.7|173053.7|173144.1|173054.1|173146|173056|173138.9|173048.9|11
1727183000000|2024-09-24 13:03:20|173144.2|173054.2|173144|173054|173144.2|173054.2|173143.5|173053.5|4
1727183010000|2024-09-24 13:03:30|173146.1|173056.1|173146.4|173056.4|173146.4|173056.4|173146.1|173056.1|2
1727183020000|2024-09-24 13:03:40|173147|173057|173147.3|173057.3|173147.3|173057.3|173142.3|173052.3|3
1727183030000|2024-09-24 13:03:50|173147.4|173057.4|173147.4|173057.4|173147.4|173057.4|173147.4|173057.4|1
1727183040000|2024-09-24 13:04:00|173147.3|173057.3|173147.2|173057.2|173153.5|173063.5|173144.2|173054.2|7
1727183050000|2024-09-24 13:04:10|173143.5|173053.5|173129.9|173039.9|173147.9|173057.9|173128.1|173038.1|22
1727183060000|2024-09-24 13:04:20|173132.6|173042.6|173137.4|173047.4|173137.4|173047.4|173131.2|173041.2|13
1727183070000|2024-09-24 13:04:30|173133|173043|173125.9|173035.9|173137.1|173047.1|173123.7|173033.7|14
1727183080000|2024-09-24 13:04:40|173126.2|173036.2|173126.8|173036.8|173126.8|173036.8|173126.2|173036.2|4
1727183090000|2024-09-24 13:04:50|173126.7|173036.7|173125.1|173035.1|173126.7|173036.7|173120.3|173030.3|10
1727183100000|2024-09-24 13:05:00|173125.7|173035.7|173125|173035|173127.4|173037.4|173123.3|173033.3|9
1727183110000|2024-09-24 13:05:10|173125.7|173035.7|173177.6|173087.6|173181.8|173091.8|173125.7|173035.7|17
1727183120000|2024-09-24 13:05:20|173176.3|173086.3|173177.5|173087.5|173177.5|173087.5|173173.3|173083.3|18
1727183130000|2024-09-24 13:05:30|173149.5|173059.5|173175.1|173085.1|173176.5|173086.5|173149.5|173059.5|11
1727183140000|2024-09-24 13:05:40|173174.3|173084.3|173175.1|173085.1|173175.1|173085.1|173174.3|173084.3|4
1727183150000|2024-09-24 13:05:50|173175.2|173085.2|173168.7|173078.7|173176.5|173086.5|173168.7|173078.7|9
1727183160000|2024-09-24 13:06:00|173165.6|173075.6|173166.9|173076.9|173166.9|173076.9|173165.6|173075.6|3
1727183170000|2024-09-24 13:06:10|173170.4|173080.4|173170.3|173080.3|173173.3|173083.3|173164.4|173074.4|14
1727183180000|2024-09-24 13:06:20|173170.6|173080.6|173176.9|173086.9|173181|173091|173170.1|173080.1|11
1727183190000|2024-09-24 13:06:30|173177.2|173087.2|173182.5|173092.5|173184|173094|173177.2|173087.2|9
1727183200000|2024-09-24 13:06:40|173185.9|173095.9|173188.8|173098.8|173190.8|173100.8|173185.9|173095.9|10
1727183210000|2024-09-24 13:06:50|173191.3|173101.3|173189.4|173099.4|173203.1|173113.1|173174.3|173084.3|12
1727183220000|2024-09-24 13:07:00|173187.2|173097.2|173181.4|173091.4|173187.9|173097.9|173181.2|173091.2|12
1727183230000|2024-09-24 13:07:10|173182.3|173092.3|173181.4|173091.4|173182.3|173092.3|173181.3|173091.3|3
1727183240000|2024-09-24 13:07:20|173182.2|173092.2|173177.8|173087.8|173182.2|173092.2|173177.8|173087.8|5
1727183270000|2024-09-24 13:07:50|173176.4|173086.4|173184.3|173094.3|173187.9|173097.9|173174.3|173084.3|6
1727183280000|2024-09-24 13:08:00|173184.2|173094.2|173184.5|173094.5|173188.9|173098.9|173182.6|173092.6|9
1727183290000|2024-09-24 13:08:10|173186.9|173096.9|173181.4|173091.4|173186.9|173096.9|173181.4|173091.4|3
1727183300000|2024-09-24 13:08:20|173181.5|173091.5|173181.5|173091.5|173181.5|173091.5|173181.5|173091.5|1
1727183310000|2024-09-24 13:08:30|173176.6|173086.6|173176.6|173086.6|173176.6|173086.6|173176.6|173086.6|1
1727183330000|2024-09-24 13:08:50|173181.5|173091.5|173182.5|173092.5|173186.7|173096.7|173181.5|173091.5|6
1727183340000|2024-09-24 13:09:00|173184.6|173094.6|173183|173093|173186.4|173096.4|173182.2|173092.2|6
1727183350000|2024-09-24 13:09:10|173182.9|173092.9|173193|173103|173193|173103|173182.9|173092.9|9
1727183360000|2024-09-24 13:09:20|173194.3|173104.3|173189.9|173099.9|173196.5|173106.5|173189.9|173099.9|11
1727183370000|2024-09-24 13:09:30|173188|173098|173187.9|173097.9|173188|173098|173187.9|173097.9|2
1727183380000|2024-09-24 13:09:40|173189.1|173099.1|173189|173099|173189.1|173099.1|173189|173099|2
1727183390000|2024-09-24 13:09:50|173187.9|173097.9|173187.9|173097.9|173187.9|173097.9|173187.9|173097.9|1
1727183400000|2024-09-24 13:10:00|173185|173095|173171.1|173081.1|173185|173095|173165.5|173075.5|5
1727183410000|2024-09-24 13:10:10|173170.7|173080.7|173168.5|173078.5|173173.2|173083.2|173168.5|173078.5|7
1727183420000|2024-09-24 13:10:20|173169.7|173079.7|173171.9|173081.9|173171.9|173081.9|173169.6|173079.6|6
1727183430000|2024-09-24 13:10:30|173172.8|173082.8|173166.6|173076.6|173172.8|173082.8|173166.6|173076.6|3
1727183440000|2024-09-24 13:10:40|173166.9|173076.9|173166.9|173076.9|173166.9|173076.9|173166.7|173076.7|3
1727183450000|2024-09-24 13:10:50|173167.2|173077.2|173167.7|173077.7|173171|173081|173167.2|173077.2|5
1727183460000|2024-09-24 13:11:00|173167.6|173077.6|173167|173077|173167.7|173077.7|173167|173077|3
1727183470000|2024-09-24 13:11:10|173167.5|173077.5|173167.5|173077.5|173167.8|173077.8|173167.4|173077.4|5
1727183480000|2024-09-24 13:11:20|173167.8|173077.8|173167.5|173077.5|173167.8|173077.8|173167.5|173077.5|3
1727183490000|2024-09-24 13:11:30|173170.8|173080.8|173167.4|173077.4|173170.8|173080.8|173167.4|173077.4|4
1727183500000|2024-09-24 13:11:40|173166.6|173076.6|173171.6|173081.6|173179.4|173089.4|173166.6|173076.6|8
1727183510000|2024-09-24 13:11:50|173175|173085|173169.9|173079.9|173177.1|173087.1|173169.9|173079.9|10
1727183520000|2024-09-24 13:12:00|173170.9|173080.9|173171.5|173081.5|173171.5|173081.5|173170.9|173080.9|2
1727183530000|2024-09-24 13:12:10|173171.2|173081.2|173170.6|173080.6|173174.8|173084.8|173170.1|173080.1|7
1727183540000|2024-09-24 13:12:20|173169.9|173079.9|173170.4|173080.4|173173.3|173083.3|173169.9|173079.9|4
1727183550000|2024-09-24 13:12:30|173167.4|173077.4|173167.1|173077.1|173167.5|173077.5|173166.9|173076.9|5
1727183560000|2024-09-24 13:12:40|173166.9|173076.9|173167|173077|173167.1|173077.1|173166.9|173076.9|3
1727183570000|2024-09-24 13:12:50|173166.9|173076.9|173148.4|173058.4|173166.9|173076.9|173142.7|173052.7|13
1727183580000|2024-09-24 13:13:00|173150.2|173060.2|173145.4|173055.4|173151.4|173061.4|173145.4|173055.4|6
1727183590000|2024-09-24 13:13:10|173144.9|173054.9|173141.4|173051.4|173144.9|173054.9|173141.4|173051.4|4
1727183600000|2024-09-24 13:13:20|173143.5|173053.5|173147.8|173057.8|173147.8|173057.8|173143.4|173053.4|3
1727183610000|2024-09-24 13:13:30|173146|173056|173150.6|173060.6|173150.6|173060.6|173146|173056|4
1727183620000|2024-09-24 13:13:40|173153.7|173063.7|173159.6|173069.6|173159.6|173069.6|173153.7|173063.7|7
1727183630000|2024-09-24 13:13:50|173160|173070|173161.8|173071.8|173163.1|173073.1|173156.6|173066.6|7
1727183640000|2024-09-24 13:14:00|173162.4|173072.4|173171.9|173081.9|173178.7|173088.7|173162.4|173072.4|8
1727183650000|2024-09-24 13:14:10|173172|173082|173172.1|173082.1|173172.1|173082.1|173172|173082|2
1727183660000|2024-09-24 13:14:20|173172|173082|173170.2|173080.2|173177.4|173087.4|173170.2|173080.2|4
1727183670000|2024-09-24 13:14:30|173174.8|173084.8|173175|173085|173179.5|173089.5|173174.8|173084.8|6
1727183680000|2024-09-24 13:14:40|173175.5|173085.5|173177.9|173087.9|173177.9|173087.9|173171.9|173081.9|7
1727183690000|2024-09-24 13:14:50|173178.5|173088.5|173174.3|173084.3|173178.5|173088.5|173174.3|173084.3|3
1727183700000|2024-09-24 13:15:00|173174.7|173084.7|173176.8|173086.8|173176.9|173086.9|173174.7|173084.7|3
1727183710000|2024-09-24 13:15:10|173176.9|173086.9|173225.3|173135.3|173226.3|173136.3|173176.9|173086.9|17
1727183720000|2024-09-24 13:15:20|173223.8|173133.8|173217.4|173127.4|173223.8|173133.8|173216.8|173126.8|10
1727183730000|2024-09-24 13:15:30|173217.2|173127.2|173217.1|173127.1|173217.2|173127.2|173217.1|173127.1|2
1727183740000|2024-09-24 13:15:40|173216.9|173126.9|173196.3|173106.3|173216.9|173126.9|173188.7|173098.7|10
1727183750000|2024-09-24 13:15:50|173196.6|173106.6|173197.4|173107.4|173197.4|173107.4|173196.5|173106.5|3
1727183760000|2024-09-24 13:16:00|173199.9|173109.9|173181.7|173091.7|173201.2|173111.2|173179.2|173089.2|14
1727183770000|2024-09-24 13:16:10|173180.2|173090.2|173177.9|173087.9|173180.3|173090.3|173177.9|173087.9|3
1727183780000|2024-09-24 13:16:20|173178.8|173088.8|173178.6|173088.6|173179.3|173089.3|173178.6|173088.6|3
1727183790000|2024-09-24 13:16:30|173178.2|173088.2|173214.3|173124.3|173214.3|173124.3|173178.2|173088.2|4
1727183800000|2024-09-24 13:16:40|173213.6|173123.6|173214.7|173124.7|173215.1|173125.1|173212.2|173122.2|5
1727183810000|2024-09-24 13:16:50|173214.8|173124.8|173214.7|173124.7|173215.1|173125.1|173214.5|173124.5|5
1727183820000|2024-09-24 13:17:00|173214.5|173124.5|173214.5|173124.5|173214.5|173124.5|173214.5|173124.5|1
1727183830000|2024-09-24 13:17:10|173212.4|173122.4|173224.3|173134.3|173227.7|173137.7|173208|173118|11
1727183840000|2024-09-24 13:17:20|173227.7|173137.7|173216.2|173126.2|173227.8|173137.8|173216.2|173126.2|10
1727183850000|2024-09-24 13:17:30|173213.6|173123.6|173212.8|173122.8|173213.6|173123.6|173208.3|173118.3|10
1727183860000|2024-09-24 13:17:40|173213|173123|173211.5|173121.5|173213|173123|173211.3|173121.3|11
1727183870000|2024-09-24 13:17:50|173211.6|173121.6|173251|173161|173251.3|173161.3|173211.3|173121.3|9
1727183880000|2024-09-24 13:18:00|173250.4|173160.4|173248.4|173158.4|173250.4|173160.4|173248.4|173158.4|7
1727183890000|2024-09-24 13:18:10|173248.6|173158.6|173246.7|173156.7|173248.6|173158.6|173246.1|173156.1|7
1727183900000|2024-09-24 13:18:20|173246.6|173156.6|173213.7|173123.7|173246.6|173156.6|173213.7|173123.7|10
1727183910000|2024-09-24 13:18:30|173196.9|173106.9|173199.2|173109.2|173199.2|173109.2|173173.3|173083.3|16
1727183920000|2024-09-24 13:18:40|173202.7|173112.7|173204.8|173114.8|173204.8|173114.8|173202.7|173112.7|8
1727183930000|2024-09-24 13:18:50|173207.7|173117.7|173209.5|173119.5|173217.2|173127.2|173207.5|173117.5|10
1727183940000|2024-09-24 13:19:00|173209.7|173119.7|173218.6|173088.6|173222|173120.3|173208.7|173083.3|11
1727183950000|2024-09-24 13:19:10|173219.3|173089.3|173248.2|173158.2|173248.2|173158.2|173219.3|173089.3|11
1727183960000|2024-09-24 13:19:20|173248.9|173158.9|173249.4|173159.4|173249.4|173159.4|173248.8|173158.8|4
1727183970000|2024-09-24 13:19:30|173250.2|173160.2|173252.3|173162.3|173252.3|173162.3|173250.2|173160.2|3
1727183980000|2024-09-24 13:19:40|173252.2|173162.2|173262.8|173172.8|173262.8|173172.8|173251.3|173161.3|7
1727183990000|2024-09-24 13:19:50|173263.1|173173.1|173251.2|173161.2|173263.4|173173.4|173251.2|173161.2|8
1727184000000|2024-09-24 13:20:00|173249|173159|173248.9|173158.9|173249|173159|173246.4|173156.4|6
1727184010000|2024-09-24 13:20:10|173247.7|173157.7|173194.4|173104.4|173247.7|173157.7|173194.4|173104.4|5
1727184020000|2024-09-24 13:20:20|173192.2|173102.2|173192.9|173102.9|173192.9|173102.9|173187.3|173097.3|5
1727184030000|2024-09-24 13:20:30|173222.2|173132.2|173214.1|173124.1|173222.2|173132.2|173211.8|173121.8|9
1727184040000|2024-09-24 13:20:40|173210.1|173120.1|173212.5|173122.5|173213|173123|173210.1|173120.1|7
1727184050000|2024-09-24 13:20:50|173210.3|173120.3|173193.4|173103.4|173210.3|173120.3|173189.9|173099.9|13
1727184060000|2024-09-24 13:21:00|173212|173122|173199|173109|173212|173122|173193.7|173103.7|13
1727184070000|2024-09-24 13:21:10|173197.9|173107.9|173197.9|173107.9|173197.9|173107.9|173197.9|173107.9|1
1727184080000|2024-09-24 13:21:20|173197.8|173107.8|173198.5|173108.5|173198.5|173108.5|173197.8|173107.8|2
1727184090000|2024-09-24 13:21:30|173198.7|173108.7|173198.7|173108.7|173198.7|173108.7|173198.7|173108.7|1
1727184100000|2024-09-24 13:21:40|173196.6|173106.6|173206.7|173116.7|173211.2|173121.2|173196.6|173106.6|7
1727184110000|2024-09-24 13:21:50|173204.2|173114.2|173196.6|173106.6|173204.2|173114.2|173191.7|173101.7|10
1727184120000|2024-09-24 13:22:00|173196.8|173106.8|173192.6|173102.6|173200|173110|173192.6|173102.6|11
1727184130000|2024-09-24 13:22:10|173192.8|173102.8|173197|173107|173197|173107|173187|173097|10
1727184140000|2024-09-24 13:22:20|173199.1|173109.1|173202.3|173112.3|173204.2|173114.2|173195.9|173105.9|15
1727184150000|2024-09-24 13:22:30|173202.2|173112.2|173204.4|173114.4|173204.4|173114.4|173202|173112|6
1727184160000|2024-09-24 13:22:40|173203.8|173113.8|173196.8|173106.8|173206.3|173116.3|173196.6|173106.6|9
1727184170000|2024-09-24 13:22:50|173193.9|173103.9|173194.8|173104.8|173195.8|173105.8|173193.9|173103.9|6
1727184180000|2024-09-24 13:23:00|173197|173107|173203.3|173113.3|173203.3|173113.3|173197|173107|8
1727184190000|2024-09-24 13:23:10|173202.5|173112.5|173195|173105|173202.5|173112.5|173193.2|173103.2|8
1727184200000|2024-09-24 13:23:20|173194.6|173104.6|173194.2|173104.2|173196|173106|173194.2|173104.2|9
1727184210000|2024-09-24 13:23:30|173194.3|173104.3|173195.7|173105.7|173195.7|173105.7|173189.4|173099.4|9
1727184220000|2024-09-24 13:23:40|173193.3|173103.3|173185.8|173095.8|173193.3|173103.3|173185.8|173095.8|5
1727184230000|2024-09-24 13:23:50|173185|173095|173192.7|173102.7|173193.3|173103.3|173185|173095|6
1727184240000|2024-09-24 13:24:00|173193.7|173103.7|173206.7|173116.7|173206.7|173116.7|173193.7|173103.7|5
1727184250000|2024-09-24 13:24:10|173208.9|173118.9|173204|173114|173209.4|173119.4|173204|173114|9
1727184260000|2024-09-24 13:24:20|173207|173117|173204.9|173114.9|173207|173117|173201.3|173111.3|4
1727184270000|2024-09-24 13:24:30|173208.1|173118.1|173201.8|173111.8|173209.6|173119.6|173201.8|173111.8|5
1727184280000|2024-09-24 13:24:40|173204.6|173114.6|173195.1|173105.1|173204.6|173114.6|173195.1|173105.1|8
1727184290000|2024-09-24 13:24:50|173192.9|173102.9|173192.9|173102.9|173193.7|173103.7|173192.6|173102.6|4
1727184300000|2024-09-24 13:25:00|173193.5|173103.5|173191.5|173101.5|173193.5|173103.5|173191.4|173101.4|5
1727184310000|2024-09-24 13:25:10|173194.3|173104.3|173180.7|173090.7|173194.3|173104.3|173180.7|173090.7|7
1727184320000|2024-09-24 13:25:20|173181.6|173091.6|173177|173087|173181.6|173091.6|173174.6|173084.6|8
1727184330000|2024-09-24 13:25:30|173176.3|173086.3|173177.9|173087.9|173178.1|173088.1|173176.3|173086.3|4
1727184340000|2024-09-24 13:25:40|173177.7|173087.7|173171.2|173081.2|173177.7|173087.7|173167|173077|5
1727184350000|2024-09-24 13:25:50|173175.9|173085.9|173178.4|173088.4|173180.6|173090.6|173171.2|173081.2|9
1727184360000|2024-09-24 13:26:00|173178.3|173088.3|173178.3|173088.3|173178.3|173088.3|173178.3|173088.3|1
1727184370000|2024-09-24 13:26:10|173178.4|173088.4|173176.9|173086.9|173178.4|173088.4|173176.9|173086.9|2
1727184380000|2024-09-24 13:26:20|173170.6|173080.6|173140.6|173050.6|173172|173082|173140.6|173050.6|10
1727184390000|2024-09-24 13:26:30|173139.6|173049.6|173143.6|173053.6|173143.6|173053.6|173137.9|173047.9|10
1727184400000|2024-09-24 13:26:40|173143.5|173053.5|173144.8|173054.8|173144.9|173054.9|173143.5|173053.5|5
1727184410000|2024-09-24 13:26:50|173144.9|173054.9|173147.2|173057.2|173148.2|173058.2|173141.8|173051.8|11
1727184420000|2024-09-24 13:27:00|173147.3|173057.3|173168.5|173078.5|173168.5|173078.5|173147.3|173057.3|8
1727184430000|2024-09-24 13:27:10|173168.9|173078.9|173172.7|173082.7|173172.7|173082.7|173167.4|173077.4|5
1727184440000|2024-09-24 13:27:20|173172.6|173082.6|173171.4|173081.4|173174.5|173084.5|173171.4|173081.4|5
1727184450000|2024-09-24 13:27:30|173172.3|173082.3|173204.1|173114.1|173218.2|173128.2|173172|173082|9
1727184460000|2024-09-24 13:27:40|173196.9|173106.9|173147|173057|173197|173107|173146|173056|15
1727184470000|2024-09-24 13:27:50|173147.1|173057.1|173147.1|173057.1|173149.3|173059.3|173147.1|173057.1|3
1727184480000|2024-09-24 13:28:00|173147|173057|173148|173058|173148|173058|173147|173057|4
1727184490000|2024-09-24 13:28:10|173147.8|173057.8|173142.1|173052.1|173148.3|173058.3|173142.1|173052.1|7
1727184500000|2024-09-24 13:28:20|173141.8|173051.8|173141.5|173051.5|173143.7|173053.7|173141.5|173051.5|6
1727184510000|2024-09-24 13:28:30|173140.4|173050.4|173140.9|173050.9|173140.9|173050.9|173139.9|173049.9|5
1727184520000|2024-09-24 13:28:40|173139.3|173049.3|173142.5|173052.5|173143.1|173053.1|173139.3|173049.3|7
1727184530000|2024-09-24 13:28:50|173142.9|173052.9|173146.3|173056.3|173147.4|173057.4|173142.5|173052.5|9
1727184540000|2024-09-24 13:29:00|173146.7|173056.7|173147.5|173057.5|173147.5|173057.5|173146.7|173056.7|4
1727184550000|2024-09-24 13:29:10|173146.8|173056.8|173147.3|173057.3|173147.5|173057.5|173146.8|173056.8|3
1727184560000|2024-09-24 13:29:20|173147.7|173057.7|173147.7|173057.7|173147.7|173057.7|173147.1|173057.1|4
1727184570000|2024-09-24 13:29:30|173148.2|173058.2|173149.1|173059.1|173149.1|173059.1|173147.8|173057.8|4
1727184580000|2024-09-24 13:29:40|173150.1|173060.1|173150.3|173060.3|173150.4|173060.4|173150.1|173060.1|3
1727184590000|2024-09-24 13:29:50|173150.6|173060.6|173146.9|173056.9|173150.6|173060.6|173146.9|173056.9|5
1727184600000|2024-09-24 13:30:00|173146.4|173056.4|173144.5|173054.5|173146.4|173056.4|173144.2|173054.2|5
1727184610000|2024-09-24 13:30:10|173144.4|173054.4|173185.8|173095.8|173193.2|173103.2|173144.3|173054.3|9
1727184620000|2024-09-24 13:30:20|173194.1|173104.1|173198.8|173108.8|173198.8|173108.8|173188|173098|13
1727184630000|2024-09-24 13:30:30|173195.7|173105.7|173197.4|173107.4|173206.7|173116.7|173193.9|173103.9|8
1727184640000|2024-09-24 13:30:40|173196.9|173106.9|173218.8|173128.8|173218.8|173128.8|173196.9|173106.9|8
1727184650000|2024-09-24 13:30:50|173216.8|173126.8|173231.2|173141.2|173231.2|173141.2|173195.5|173105.5|9
1727184660000|2024-09-24 13:31:00|173231.3|173141.3|173254.5|173164.5|173256.2|173166.2|173231.3|173141.3|6
1727184670000|2024-09-24 13:31:10|173251.7|173161.7|173245.9|173155.9|173251.7|173161.7|173245.9|173155.9|8
1727184680000|2024-09-24 13:31:20|173245.6|173155.6|173246.8|173156.8|173247.1|173157.1|173243|173153|14
1727184690000|2024-09-24 13:31:30|173245.2|173155.2|173246.9|173156.9|173246.9|173156.9|173245.2|173155.2|8
1727184700000|2024-09-24 13:31:40|173246|173156|173245.5|173155.5|173246|173156|173245.1|173155.1|5
1727184710000|2024-09-24 13:31:50|173245.3|173155.3|173245.5|173155.5|173245.5|173155.5|173245.3|173155.3|2
1727184720000|2024-09-24 13:32:00|173245.7|173155.7|173243.7|173153.7|173245.7|173155.7|173243.7|173153.7|3
1727184730000|2024-09-24 13:32:10|173243.5|173153.5|173245.1|173155.1|173245.1|173155.1|173237.7|173147.7|7
1727184740000|2024-09-24 13:32:20|173245.6|173155.6|173247.1|173157.1|173247.1|173157.1|173245.6|173155.6|3
1727184750000|2024-09-24 13:32:30|173247.3|173157.3|173245.7|173155.7|173247.3|173157.3|173245.7|173155.7|2
1727184760000|2024-09-24 13:32:40|173245.9|173155.9|173245.5|173155.5|173245.9|173155.9|173245.2|173155.2|5
1727184770000|2024-09-24 13:32:50|173244.9|173154.9|173242.9|173152.9|173247.4|173157.4|173241.3|173151.3|12
1727184780000|2024-09-24 13:33:00|173242.8|173152.8|173243.2|173153.2|173243.2|173153.2|173242.8|173152.8|6
1727184790000|2024-09-24 13:33:10|173243|173153|173242.8|173152.8|173243.1|173153.1|173242.7|173152.7|6
1727184800000|2024-09-24 13:33:20|173243.6|173153.6|173242.5|173152.5|173243.6|173153.6|173242.5|173152.5|6
1727184810000|2024-09-24 13:33:30|173242.4|173152.4|173244.6|173154.6|173244.6|173154.6|173242|173152|6
1727184820000|2024-09-24 13:33:40|173244.4|173154.4|173245.8|173155.8|173245.8|173155.8|173244.4|173154.4|7
1727184830000|2024-09-24 13:33:50|173245.6|173155.6|173248.7|173158.7|173251.4|173161.4|173245.5|173155.5|10
1727184840000|2024-09-24 13:34:00|173248.9|173158.9|173237.3|173147.3|173248.9|173158.9|173237.2|173147.2|10
1727184850000|2024-09-24 13:34:10|173237.2|173147.2|173238.4|173148.4|173239.1|173149.1|173237.2|173147.2|5
1727184860000|2024-09-24 13:34:20|173238.6|173148.6|173235.4|173145.4|173238.7|173148.7|173235.4|173145.4|9
1727184870000|2024-09-24 13:34:30|173231.8|173141.8|173231.6|173141.6|173235|173145|173231.6|173141.6|3
1727184880000|2024-09-24 13:34:40|173235|173145|173234.3|173144.3|173237.3|173147.3|173234.3|173144.3|8
1727184890000|2024-09-24 13:34:50|173237|173147|173234.8|173144.8|173237|173147|173234.8|173144.8|2
1727184900000|2024-09-24 13:35:00|173238|173148|173181|173091|173239.2|173149.2|173181|173091|6
1727184910000|2024-09-24 13:35:10|173178.8|173088.8|173182.2|173092.2|173187.1|173097.1|173177.8|173087.8|9
1727184920000|2024-09-24 13:35:20|173182.3|173092.3|173184|173094|173186.5|173096.5|173182.3|173092.3|9
1727184930000|2024-09-24 13:35:30|173185|173095|173189.9|173099.9|173192.5|173102.5|173183.1|173093.1|8
1727184940000|2024-09-24 13:35:40|173190.3|173100.3|173217.6|173127.6|173231|173141|173190.3|173100.3|8
1727184950000|2024-09-24 13:35:50|173220.8|173130.8|173210.6|173120.6|173220.8|173130.8|173209.1|173119.1|11
1727184960000|2024-09-24 13:36:00|173210.3|173120.3|173210.6|173120.6|173212.9|173122.9|173209.7|173119.7|9
1727184970000|2024-09-24 13:36:10|173210.5|173120.5|173216.9|173126.9|173217.6|173127.6|173199|173109|18
1727184980000|2024-09-24 13:36:20|173217.2|173127.2|173215.2|173125.2|173217.2|173127.2|173212.3|173122.3|8
1727184990000|2024-09-24 13:36:30|173212.4|173122.4|173215.7|173125.7|173215.8|173125.8|173211.8|173121.8|13
1727185000000|2024-09-24 13:36:40|173215.6|173125.6|173215.5|173125.5|173216.7|173126.7|173213.4|173123.4|10
1727185010000|2024-09-24 13:36:50|173214.9|173124.9|173223.4|173133.4|173224.3|173134.3|173214.9|173124.9|12
1727185020000|2024-09-24 13:37:00|173223.3|173133.3|173229.3|173139.3|173238.5|173148.5|173223.3|173133.3|14
1727185030000|2024-09-24 13:37:10|173229.9|173139.9|173227.8|173137.8|173229.9|173139.9|173227.3|173137.3|7
1727185040000|2024-09-24 13:37:20|173229|173139|173199.2|173109.2|173229|173139|173199.1|173109.1|8
1727185050000|2024-09-24 13:37:30|173197.8|173107.8|173203.7|173113.7|173204.5|173114.5|173197.8|173107.8|8
1727185060000|2024-09-24 13:37:40|173203.9|173113.9|173197.9|173107.9|173204|173114|173192.4|173102.4|10
1727185070000|2024-09-24 13:37:50|173197.6|173107.6|173197.6|173107.6|173197.6|173107.6|173197.6|173107.6|1
1727185080000|2024-09-24 13:38:00|173197.5|173107.5|173197.4|173107.4|173197.5|173107.5|173197.3|173107.3|4
1727185090000|2024-09-24 13:38:10|173197.3|173107.3|173202|173112|173202|173112|173197.3|173107.3|2
1727185100000|2024-09-24 13:38:20|173203.3|173113.3|173200.2|173110.2|173209.8|173119.8|173193.5|173103.5|8
1727185110000|2024-09-24 13:38:30|173202.6|173112.6|173197|173107|173202.6|173112.6|173192.8|173102.8|11
1727185120000|2024-09-24 13:38:40|173194|173104|173192.9|173102.9|173195.9|173105.9|173192.2|173102.2|8
1727185130000|2024-09-24 13:38:50|173193.1|173103.1|173192|173102|173193.4|173103.4|173192|173102|5
1727185140000|2024-09-24 13:39:00|173195.1|173105.1|173187.8|173097.8|173195.1|173105.1|173187.8|173097.8|10
1727185150000|2024-09-24 13:39:10|173187.4|173097.4|173187.2|173097.2|173187.4|173097.4|173187.1|173097.1|4
1727185160000|2024-09-24 13:39:20|173187.4|173097.4|173189.6|173099.6|173194.5|173104.5|173187.4|173097.4|7
1727185170000|2024-09-24 13:39:30|173190.8|173100.8|173194.5|173104.5|173195.1|173105.1|173190.8|173100.8|5
1727185180000|2024-09-24 13:39:40|173194.6|173104.6|173207|173117|173207|173117|173194.6|173104.6|8
1727185190000|2024-09-24 13:39:50|173206.6|173116.6|173206.4|173116.4|173208.7|173118.7|173204.8|173114.8|12
1727185200000|2024-09-24 13:40:00|173206.7|173116.7|173209.1|173119.1|173209.1|173119.1|173199.3|173109.3|14
1727185210000|2024-09-24 13:40:10|173207.4|173117.4|173223.4|173133.4|173225.9|173135.9|173207.4|173117.4|12
1727185220000|2024-09-24 13:40:20|173222.8|173132.8|173224.7|173134.7|173227.7|173137.7|173220.5|173130.5|10
1727185230000|2024-09-24 13:40:30|173224|173134|173222.8|173132.8|173226.4|173136.4|173222.8|173132.8|7
1727185240000|2024-09-24 13:40:40|173223.3|173133.3|173220.7|173130.7|173223.8|173133.8|173220.7|173130.7|5
1727185250000|2024-09-24 13:40:50|173221.1|173131.1|173209.7|173119.7|173221.1|173131.1|173209.7|173119.7|5
1727185260000|2024-09-24 13:41:00|173213.2|173123.2|173220.3|173130.3|173220.3|173130.3|173213.1|173123.1|9
1727185270000|2024-09-24 13:41:10|173220.7|173130.7|173224.9|173134.9|173224.9|173134.9|173220.7|173130.7|3
1727185280000|2024-09-24 13:41:20|173222.8|173132.8|173226.8|173136.8|173227.7|173137.7|173222.8|173132.8|10
1727185290000|2024-09-24 13:41:30|173245.4|173155.4|173235.9|173145.9|173245.4|173155.4|173233.7|173143.7|8
1727185300000|2024-09-24 13:41:40|173236.1|173146.1|173264.2|173174.2|173264.5|173174.5|173220.1|173130.1|14
1727185310000|2024-09-24 13:41:50|173266.8|173176.8|173257.2|173167.2|173266.8|173176.8|173257.2|173167.2|14
1727185320000|2024-09-24 13:42:00|173257|173167|173259.7|173169.7|173259.7|173169.7|173256.9|173166.9|8
1727185330000|2024-09-24 13:42:10|173261.7|173171.7|173261.9|173171.9|173262.4|173172.4|173261.7|173171.7|11
1727185340000|2024-09-24 13:42:20|173261.8|173171.8|173261.8|173171.8|173261.9|173171.9|173261.4|173171.4|6
1727185350000|2024-09-24 13:42:30|173258.4|173168.4|173255.6|173165.6|173258.4|173168.4|173255.6|173165.6|3
1727185370000|2024-09-24 13:42:50|173255.7|173165.7|173259|173169|173259|173169|173255.6|173165.6|3
1727185380000|2024-09-24 13:43:00|173258.9|173168.9|173259|173169|173259.8|173169.8|173257.6|173167.6|8
1727185390000|2024-09-24 13:43:10|173258.9|173168.9|173247.9|173157.9|173258.9|173168.9|173247.7|173157.7|8
1727185400000|2024-09-24 13:43:20|173252.5|173162.5|173265.8|173175.8|173266.1|173176.1|173252.4|173162.4|12
1727185410000|2024-09-24 13:43:30|173263.3|173173.3|173263.1|173173.1|173263.5|173173.5|173262.5|173172.5|8
1727185420000|2024-09-24 13:43:40|173262.9|173172.9|173259|173169|173263.1|173173.1|173259|173169|6
1727185430000|2024-09-24 13:43:50|173258.9|173168.9|173272.3|173142.3|173272.6|173168.9|173258.8|173142.3|5
1727185440000|2024-09-24 13:44:00|173272.2|173142.2|173271.3|173141.3|173272.3|173142.3|173271.2|173141.2|8
1727185450000|2024-09-24 13:44:10|173269.2|173139.2|173265.5|173135.5|173269.2|173139.2|173264.6|173134.6|6
1727185460000|2024-09-24 13:44:20|173265.7|173135.7|173268.8|173138.8|173268.8|173138.8|173265.7|173135.7|6
1727185470000|2024-09-24 13:44:30|173268.5|173138.5|173264|173134|173268.6|173159.9|173249.9|173134|6
1727185480000|2024-09-24 13:44:40|173264.2|173134.2|173239.3|173109.3|173264.2|173134.2|173238.5|173108.5|16
1727185490000|2024-09-24 13:44:50|173239.6|173109.6|173239.7|173109.7|173243.4|173113.4|173239.6|173109.6|11
1727185500000|2024-09-24 13:45:00|173240.9|173110.9|173285.7|173155.7|173289.6|173159.6|173240.9|173110.9|15
1727185510000|2024-09-24 13:45:10|173285.3|173155.3|173289.7|173159.7|173289.7|173159.7|173283.4|173153.4|13
1727185520000|2024-09-24 13:45:20|173290.2|173160.2|173287.7|173157.7|173290.2|173160.2|173287.6|173157.6|11
1727185530000|2024-09-24 13:45:30|173287.6|173157.6|173261.7|173171.7|173288.2|173171.7|173261.7|173155.8|7
1727185540000|2024-09-24 13:45:40|173261.2|173171.2|173266.6|173176.6|173266.7|173176.7|173261.2|173171.2|7
1727185550000|2024-09-24 13:45:50|173267.6|173177.6|173267.4|173177.4|173267.7|173177.7|173264.1|173174.1|9
1727185560000|2024-09-24 13:46:00|173267.1|173177.1|173287.2|173157.2|173287.5|173177.4|173267.1|173157.1|6
1727185570000|2024-09-24 13:46:10|173287|173157|173284.2|173154.2|173287.4|173157.4|173282.9|173152.9|12
1727185580000|2024-09-24 13:46:20|173284|173154|173278.6|173148.6|173284.5|173154.5|173276.8|173146.8|13
1727185590000|2024-09-24 13:46:30|173278.7|173148.7|173281.9|173151.9|173282.1|173152.1|173276.7|173146.7|6
1727185600000|2024-09-24 13:46:40|173284.2|173154.2|173284.1|173154.1|173284.4|173154.4|173282.2|173152.2|5
1727185610000|2024-09-24 13:46:50|173284.2|173154.2|173284.4|173154.4|173284.4|173154.4|173282.2|173152.2|8
1727185620000|2024-09-24 13:47:00|173284.3|173154.3|173264.3|173174.3|173287.1|173180.1|173264.3|173154.3|10
1727185630000|2024-09-24 13:47:10|173268|173178|173265.8|173175.8|173268|173178|173265.8|173175.8|5
1727185640000|2024-09-24 13:47:20|173266|173176|173266|173176|173266.1|173176.1|173265.8|173175.8|5
1727185650000|2024-09-24 13:47:30|173285.5|173155.5|173285.4|173155.4|173285.5|173155.5|173285.2|173155.2|4
1727185660000|2024-09-24 13:47:40|173285.5|173155.5|173267.9|173137.9|173285.5|173155.5|173267.9|173137.9|8
1727185670000|2024-09-24 13:47:50|173268.1|173138.1|173256.1|173126.1|173268.1|173138.1|173256.1|173126.1|10
1727185680000|2024-09-24 13:48:00|173255.6|173125.6|173255.9|173125.9|173259.7|173129.7|173255.6|173125.6|6
1727185690000|2024-09-24 13:48:10|173255.7|173125.7|173253.4|173123.4|173255.7|173125.7|173253.3|173123.3|7
1727185700000|2024-09-24 13:48:20|173253|173123|173254.2|173124.2|173256.7|173126.7|173253|173123|6
1727185710000|2024-09-24 13:48:30|173254.4|173124.4|173261.3|173171.3|173262.4|173172.4|173227.2|173124.4|13
1727185720000|2024-09-24 13:48:40|173263.9|173173.9|173264.7|173174.7|173264.7|173174.7|173261.3|173171.3|10
1727185730000|2024-09-24 13:48:50|173259.1|173169.1|173261|173171|173265|173175|173255.1|173165.1|9
1727185740000|2024-09-24 13:49:00|173263.7|173173.7|173285|173155|173285.2|173173.9|173261.4|173154.6|7
1727185750000|2024-09-24 13:49:10|173284.9|173154.9|173304.5|173214.5|173304.5|173214.5|173284.8|173154.8|14
1727185760000|2024-09-24 13:49:20|173302.5|173212.5|173306.9|173216.9|173307.6|173217.6|173299.2|173209.2|17
1727185770000|2024-09-24 13:49:30|173303.8|173213.8|173299.3|173209.3|173304.3|173214.3|173298|173208|10
1727185780000|2024-09-24 13:49:40|173299.2|173209.2|173281.3|173191.3|173299.6|173209.6|173280.8|173190.8|13
1727185790000|2024-09-24 13:49:50|173282.1|173192.1|173284.9|173194.9|173284.9|173194.9|173280.4|173190.4|5
1727185800000|2024-09-24 13:50:00|173281.9|173191.9|173294.3|173204.3|173296.9|173206.9|173281.9|173191.9|11
1727185810000|2024-09-24 13:50:10|173287|173197|173294.9|173204.9|173294.9|173204.9|173287|173197|9
1727185820000|2024-09-24 13:50:20|173297.1|173207.1|173291.5|173201.5|173299.1|173209.1|173288.4|173198.4|14
1727185830000|2024-09-24 13:50:30|173291.6|173201.6|173265.6|173175.6|173294.5|173204.5|173261.7|173171.7|9
1727185840000|2024-09-24 13:50:40|173265.7|173175.7|173263.5|173173.5|173265.7|173175.7|173261.2|173171.2|11
1727185850000|2024-09-24 13:50:50|173265|173175|173267.7|173177.7|173269.5|173179.5|173265|173175|3
1727185860000|2024-09-24 13:51:00|173269.8|173179.8|173277.5|173187.5|173281.9|173191.9|173269.8|173179.8|5
1727185870000|2024-09-24 13:51:10|173279.6|173189.6|173282.4|173192.4|173282.4|173192.4|173279.6|173189.6|2
1727185880000|2024-09-24 13:51:20|173280.5|173190.5|173282.4|173192.4|173282.4|173192.4|173280.5|173190.5|4
1727185890000|2024-09-24 13:51:30|173281.1|173191.1|173284.7|173194.7|173285.1|173195.1|173281.1|173191.1|3
1727185900000|2024-09-24 13:51:40|173288|173198|173300.5|173210.5|173307.2|173217.2|173285.6|173195.6|16
1727185910000|2024-09-24 13:51:50|173299.7|173209.7|173299.7|173209.7|173299.7|173209.7|173299.7|173209.7|1
1727185930000|2024-09-24 13:52:10|173261.7|173171.7|173262.6|173172.6|173273.3|173183.3|173261.6|173171.6|14
1727185940000|2024-09-24 13:52:20|173266.7|173176.7|173259.4|173169.4|173266.7|173176.7|173256.1|173166.1|12
1727185950000|2024-09-24 13:52:30|173258.8|173168.8|173264.5|173174.5|173264.6|173174.6|173258.8|173168.8|7
1727185960000|2024-09-24 13:52:40|173257.4|173167.4|173274.2|173184.2|173275.8|173185.8|173257.4|173167.4|9
1727185970000|2024-09-24 13:52:50|173276.6|173186.6|173280.8|173190.8|173282.7|173192.7|173275|173185|6
1727185980000|2024-09-24 13:53:00|173281.7|173191.7|173282.3|173192.3|173287.5|173197.5|173281.7|173191.7|8
1727185990000|2024-09-24 13:53:10|173282.1|173192.1|173286.2|173196.2|173286.2|173196.2|173281.7|173191.7|5
1727186000000|2024-09-24 13:53:20|173288.3|173198.3|173283.9|173193.9|173288.3|173198.3|173280.1|173190.1|7
1727186010000|2024-09-24 13:53:30|173287.5|173197.5|173292|173202|173292|173202|173285.9|173195.9|4
1727186020000|2024-09-24 13:53:40|173294.9|173204.9|173302.3|173212.3|173302.3|173212.3|173294.9|173204.9|8
1727186030000|2024-09-24 13:53:50|173302|173212|173308|173218|173308|173218|173301.8|173211.8|5
1727186040000|2024-09-24 13:54:00|173309.6|173219.6|173306.3|173216.3|173312.8|173222.8|173306.3|173216.3|5
1727186050000|2024-09-24 13:54:10|173306.2|173216.2|173302.3|173212.3|173306.2|173216.2|173302.3|173212.3|6
1727186060000|2024-09-24 13:54:20|173342.7|173252.7|173351.4|173261.4|173354.6|173264.6|173327.2|173237.2|13
1727186070000|2024-09-24 13:54:30|173348.9|173258.9|173344.7|173254.7|173350.9|173260.9|173343.5|173253.5|10
1727186080000|2024-09-24 13:54:40|173340.5|173250.5|173341|173251|173343.4|173253.4|173338.4|173248.4|11
1727186090000|2024-09-24 13:54:50|173340.8|173250.8|173330.7|173240.7|173340.8|173250.8|173330.7|173240.7|11
1727186100000|2024-09-24 13:55:00|173330.3|173240.3|173317.4|173227.4|173332.7|173242.7|173314|173224|8
1727186110000|2024-09-24 13:55:10|173317.5|173227.5|173311.9|173221.9|173317.5|173227.5|173311.9|173221.9|4
1727186120000|2024-09-24 13:55:20|173312.2|173222.2|173314.8|173224.8|173314.8|173224.8|173310.3|173220.3|8
1727186130000|2024-09-24 13:55:30|173315.7|173225.7|173318.4|173228.4|173318.4|173228.4|173315.7|173225.7|3
1727186140000|2024-09-24 13:55:40|173315.9|173225.9|173314.7|173184.7|173315.9|173225.9|173312.3|173183.3|9
1727186150000|2024-09-24 13:55:50|173315.2|173185.2|173318.3|173188.3|173323.9|173193.9|173314.1|173184.1|14
1727186160000|2024-09-24 13:56:00|173318|173188|173319.7|173189.7|173319.7|173189.7|173317.8|173187.8|5
1727186170000|2024-09-24 13:56:10|173318.7|173188.7|173321.1|173191.1|173321.1|173191.1|173318.7|173188.7|3
1727186180000|2024-09-24 13:56:20|173320.7|173190.7|173314.3|173184.3|173321.6|173191.6|173314.3|173184.3|5
1727186190000|2024-09-24 13:56:30|173320.2|173190.2|173321.1|173191.1|173321.1|173191.1|173320.2|173190.2|2
1727186200000|2024-09-24 13:56:40|173323.6|173193.6|173319|173189|173323.6|173193.6|173318.3|173188.3|7
1727186210000|2024-09-24 13:56:50|173319.1|173189.1|173318.9|173188.9|173319.1|173189.1|173318.9|173188.9|2
1727186220000|2024-09-24 13:57:00|173322.8|173192.8|173323.7|173193.7|173324.2|173194.2|173322.8|173192.8|5
1727186230000|2024-09-24 13:57:10|173320.9|173190.9|173298.6|173208.6|173320.9|173214.3|173294.7|173190.3|6
1727186240000|2024-09-24 13:57:20|173299.1|173209.1|173299.1|173209.1|173299.1|173209.1|173299.1|173209.1|1
1727186250000|2024-09-24 13:57:30|173298.3|173208.3|173322.5|173192.5|173322.5|173209.3|173298.3|173192.5|4
1727186260000|2024-09-24 13:57:40|173288.3|173158.3|173285.1|173155.1|173288.3|173158.3|173285.1|173155.1|12
1727186270000|2024-09-24 13:57:50|173285.2|173155.2|173286.9|173156.9|173287.9|173157.9|173283.2|173153.2|9
1727186280000|2024-09-24 13:58:00|173287.1|173157.1|173287.5|173157.5|173287.5|173157.5|173287.1|173157.1|3
1727186290000|2024-09-24 13:58:10|173272.4|173182.4|173270.1|173180.1|173272.4|173182.4|173270.1|173180.1|7
1727186300000|2024-09-24 13:58:20|173269.9|173179.9|173291.5|173161.5|173291.6|173180.4|173258.7|173161.5|10
1727186310000|2024-09-24 13:58:30|173292.4|173162.4|173288.4|173158.4|173292.4|173162.4|173288.3|173158.3|3
1727186320000|2024-09-24 13:58:40|173288.3|173158.3|173274.4|173144.4|173289.3|173159.3|173274|173144|13
1727186330000|2024-09-24 13:58:50|173274.6|173144.6|173296.9|173166.9|173296.9|173166.9|173273.7|173143.7|9
1727186340000|2024-09-24 13:59:00|173300|173170|173316.5|173186.5|173316.5|173186.5|173300|173170|9
1727186350000|2024-09-24 13:59:10|173316.8|173186.8|173310.5|173180.5|173316.8|173186.8|173310.5|173180.5|5
1727186360000|2024-09-24 13:59:20|173311.4|173181.4|173314.4|173184.4|173319.1|173189.1|173310|173180|6
1727186370000|2024-09-24 13:59:30|173319.8|173189.8|173314.4|173184.4|173319.8|173189.8|173314.4|173184.4|2
1727186380000|2024-09-24 13:59:40|173316.9|173186.9|173316.3|173186.3|173316.9|173186.9|173316.3|173186.3|2
1727186390000|2024-09-24 13:59:50|173317.1|173187.1|173331.8|173201.8|173331.8|173201.8|173317.1|173187.1|17
1727186400000|2024-09-24 14:00:00|173320.4|173190.4|173330.2|173200.2|173332.1|173202.1|173316.3|173186.3|21
1727186410000|2024-09-24 14:00:10|173331.7|173201.7|173338.3|173208.3|173339.8|173209.8|173322.8|173192.8|21
1727186420000|2024-09-24 14:00:20|173337.8|173207.8|173335.6|173205.6|173343.1|173213.1|173335.6|173205.6|14
1727186430000|2024-09-24 14:00:30|173328|173198|173317.4|173187.4|173329.1|173199.1|173315.2|173185.2|22
1727186440000|2024-09-24 14:00:40|173314.4|173184.4|173315.8|173185.8|173321.3|173191.3|173312.4|173182.4|16
1727186450000|2024-09-24 14:00:50|173322|173192|173330.1|173200.1|173331.2|173201.2|173314.6|173184.6|9
1727186460000|2024-09-24 14:01:00|173327.5|173197.5|173323.3|173233.3|173328.2|173233.3|173314.5|173197.2|9
1727186470000|2024-09-24 14:01:10|173354.3|173224.3|173351.1|173221.1|173354.6|173224.6|173351.1|173221.1|5
1727186480000|2024-09-24 14:01:20|173351.3|173221.3|173351.3|173221.3|173351.6|173221.6|173351.3|173221.3|3
1727186490000|2024-09-24 14:01:30|173351.5|173221.5|173325.7|173235.7|173352.7|173248|173325.7|173221.5|6
1727186500000|2024-09-24 14:01:40|173326.1|173236.1|173326.1|173236.1|173326.1|173236.1|173326.1|173236.1|1
1727186510000|2024-09-24 14:01:50|173326.3|173236.3|173328.8|173238.8|173337.5|173247.5|173326.3|173236.3|8
1727186520000|2024-09-24 14:02:00|173328.7|173238.7|173326|173236|173328.7|173238.7|173325.7|173235.7|6
1727186530000|2024-09-24 14:02:10|173325.7|173235.7|173321.5|173231.5|173325.8|173235.8|173321.5|173231.5|8
1727186540000|2024-09-24 14:02:20|173324.9|173234.9|173324.4|173234.4|173326.7|173236.7|173317.5|173227.5|12
1727186550000|2024-09-24 14:02:30|173324.2|173234.2|173323.1|173233.1|173324.2|173234.2|173320.1|173230.1|5
1727186560000|2024-09-24 14:02:40|173323.2|173233.2|173320.2|173230.2|173323.3|173233.3|173320.2|173230.2|3
1727186570000|2024-09-24 14:02:50|173319.9|173229.9|173240.1|173150.1|173319.9|173229.9|173240.1|173150.1|16
1727186580000|2024-09-24 14:03:00|173241.2|173151.2|173249.4|173159.4|173269.4|173179.4|173238.3|173148.3|28
1727186590000|2024-09-24 14:03:10|173245.4|173155.4|173258.9|173168.9|173258.9|173168.9|173243.7|173153.7|17
1727186600000|2024-09-24 14:03:20|173255.8|173165.8|173312.5|173222.5|173318.1|173228.1|173255.8|173165.8|19
1727186610000|2024-09-24 14:03:30|173325.6|173235.6|173333.3|173243.3|173336.5|173246.5|173322.3|173232.3|16
1727186620000|2024-09-24 14:03:40|173330.6|173240.6|173323.3|173233.3|173333.3|173243.3|173320.3|173230.3|6
1727186630000|2024-09-24 14:03:50|173325.4|173235.4|173323.1|173233.1|173325.9|173235.9|173323.1|173233.1|7
1727186640000|2024-09-24 14:04:00|173322.9|173232.9|173325.7|173235.7|173334.1|173244.1|173322.9|173232.9|9
1727186650000|2024-09-24 14:04:10|173327.3|173237.3|173327.5|173237.5|173336|173246|173324.3|173234.3|17
1727186660000|2024-09-24 14:04:20|173324.1|173234.1|173317.7|173227.7|173327.7|173237.7|173317.7|173227.7|11
1727186670000|2024-09-24 14:04:30|173317.6|173227.6|173306|173216|173317.6|173227.6|173306|173216|8
1727186680000|2024-09-24 14:04:40|173306.4|173216.4|173314.2|173224.2|173324.6|173234.6|173306.4|173216.4|15
1727186690000|2024-09-24 14:04:50|173281.8|173191.8|173276.4|173186.4|173281.8|173191.8|173266|173176|18
1727186700000|2024-09-24 14:05:00|173271.8|173181.8|173268.7|173178.7|173271.8|173181.8|173259|173169|15
1727186710000|2024-09-24 14:05:10|173270.4|173180.4|173270.6|173180.6|173271.6|173181.6|173264|173174|14
1727186720000|2024-09-24 14:05:20|173274.1|173184.1|173265.6|173175.6|173281.2|173191.2|173265.6|173175.6|17
1727186730000|2024-09-24 14:05:30|173264.1|173174.1|173252.4|173162.4|173265.6|173175.6|173252.4|173162.4|10
1727186740000|2024-09-24 14:05:40|173252.2|173162.2|173253.2|173163.2|173253.2|173163.2|173246.7|173156.7|8
1727186750000|2024-09-24 14:05:50|173251.6|173161.6|173250.7|173160.7|173255.3|173165.3|173250.7|173160.7|7
1727186760000|2024-09-24 14:06:00|173249.5|173159.5|173247.7|173157.7|173249.5|173159.5|173247.7|173157.7|6
1727186770000|2024-09-24 14:06:10|173247.4|173157.4|173247.2|173157.2|173247.4|173157.4|173247.1|173157.1|3
1727186780000|2024-09-24 14:06:20|173247.3|173157.3|173249|173159|173249|173159|173247.3|173157.3|2
1727186790000|2024-09-24 14:06:30|173247.4|173157.4|173247.7|173157.7|173248.9|173158.9|173247.4|173157.4|8
1727186800000|2024-09-24 14:06:40|173246.4|173156.4|173222.2|173132.2|173246.4|173156.4|173222.2|173132.2|12
1727186810000|2024-09-24 14:06:50|173224.4|173134.4|173228.5|173138.5|173228.5|173138.5|173222.6|173132.6|7
1727186820000|2024-09-24 14:07:00|173226.8|173136.8|173228.1|173138.1|173228.4|173138.4|173220.7|173130.7|10
1727186830000|2024-09-24 14:07:10|173229.4|173139.4|173230|173140|173233.6|173143.6|173228.1|173138.1|5
1727186840000|2024-09-24 14:07:20|173228.2|173138.2|173221.8|173131.8|173228.2|173138.2|173221.8|173131.8|3
1727186850000|2024-09-24 14:07:30|173221|173131|173173.8|173083.8|173221.6|173131.6|173173.2|173083.2|10
1727186860000|2024-09-24 14:07:40|173175.1|173085.1|173168.8|173078.8|173175.9|173085.9|173167|173077|22
1727186870000|2024-09-24 14:07:50|173167.3|173077.3|173196.4|173106.4|173201.4|173111.4|173167.1|173077.1|20
1727186880000|2024-09-24 14:08:00|173197|173107|173173.1|173083.1|173197.9|173107.9|173173.1|173083.1|20
1727186890000|2024-09-24 14:08:10|173174.7|173084.7|173171.8|173081.8|173175.3|173085.3|173168.8|173078.8|17
1727186900000|2024-09-24 14:08:20|173172.4|173082.4|173165.4|173075.4|173172.4|173082.4|173162.9|173072.9|10
1727186910000|2024-09-24 14:08:30|173164.2|173074.2|173165|173075|173165|173075|173162.9|173072.9|8
1727186920000|2024-09-24 14:08:40|173164.8|173074.8|173166.5|173076.5|173169.3|173079.3|173160.8|173070.8|9
1727186930000|2024-09-24 14:08:50|173164.8|173074.8|173163.8|173073.8|173164.8|173074.8|173160.3|173070.3|7
1727186940000|2024-09-24 14:09:00|173164.5|173074.5|173110.7|173020.7|173165.7|173075.7|173102.2|173012.2|14
1727186950000|2024-09-24 14:09:10|173109.8|173019.8|173123.3|173033.3|173123.4|173033.4|173109.8|173019.8|13
1727186960000|2024-09-24 14:09:20|173124.6|173034.6|173097.1|173007.1|173126.7|173036.7|173095.8|173005.8|18
1727186970000|2024-09-24 14:09:30|173095.3|173005.3|173099.9|173009.9|173099.9|173009.9|173086|172996|16
1727186980000|2024-09-24 14:09:40|173098.3|173008.3|173096.5|173006.5|173098.3|173008.3|173096.2|173006.2|7
1727186990000|2024-09-24 14:09:50|173096.2|173006.2|173095|173005|173097.5|173007.5|173093.5|173003.5|9
1727187000000|2024-09-24 14:10:00|173102.5|173012.5|173124.4|173034.4|173125.1|173035.1|173100.7|173010.7|7
1727187010000|2024-09-24 14:10:10|173123.1|173033.1|173170.7|173080.7|173176.9|173086.9|173123.1|173033.1|7
1727187020000|2024-09-24 14:10:20|173172.7|173082.7|173159.3|173069.3|173173.4|173083.4|173155.7|173065.7|6
1727187030000|2024-09-24 14:10:30|173158.5|173068.5|173160.3|173070.3|173162.2|173072.2|173157.3|173067.3|14
1727187040000|2024-09-24 14:10:40|173157|173067|173160.9|173070.9|173160.9|173070.9|173157|173067|9
1727187050000|2024-09-24 14:10:50|173160.2|173070.2|173157.3|173067.3|173161.8|173071.8|173157.3|173067.3|10
1727187060000|2024-09-24 14:11:00|173156.3|173066.3|173159.8|173069.8|173160|173070|173156.3|173066.3|13
1727187070000|2024-09-24 14:11:10|173158.3|173068.3|173165.7|173075.7|173165.7|173075.7|173158.3|173068.3|7
1727187080000|2024-09-24 14:11:20|173166.5|173076.5|173160.9|173070.9|173166.5|173076.5|173158.4|173068.4|12
1727187090000|2024-09-24 14:11:30|173165.5|173075.5|173180|173090|173183.9|173093.9|173165.5|173075.5|15
1727187100000|2024-09-24 14:11:40|173195.1|173105.1|173209.4|173119.4|173212.7|173122.7|173195.1|173105.1|13
1727187110000|2024-09-24 14:11:50|173211.9|173121.9|173205.8|173115.8|173217.6|173127.6|173205.8|173115.8|8
1727187120000|2024-09-24 14:12:00|173207|173117|173204.7|173114.7|173207|173117|173203.3|173113.3|6
1727187130000|2024-09-24 14:12:10|173201.2|173111.2|173210.4|173120.4|173213.1|173123.1|173201.2|173111.2|15
1727187140000|2024-09-24 14:12:20|173209.7|173119.7|173197.8|173107.8|173210|173120|173194.1|173104.1|18
1727187150000|2024-09-24 14:12:30|173196.7|173106.7|173211.3|173121.3|173211.3|173121.3|173191.6|173101.6|10
1727187160000|2024-09-24 14:12:40|173210.3|173120.3|173216.1|173126.1|173216.1|173126.1|173202.3|173112.3|12
1727187170000|2024-09-24 14:12:50|173216.7|173126.7|173223.7|173133.7|173224.8|173134.8|173216.7|173126.7|7
1727187180000|2024-09-24 14:13:00|173225.7|173135.7|173221.6|173131.6|173229.5|173139.5|173221.6|173131.6|13
1727187190000|2024-09-24 14:13:10|173222.4|173132.4|173217.6|173127.6|173222.4|173132.4|173215.7|173125.7|6
1727187200000|2024-09-24 14:13:20|173216.9|173126.9|173211.9|173121.9|173218.6|173128.6|173208.6|173118.6|15
1727187210000|2024-09-24 14:13:30|173209.3|173119.3|173223.6|173133.6|173223.6|173133.6|173209.3|173119.3|10
1727187220000|2024-09-24 14:13:40|173224.3|173134.3|173231.9|173141.9|173240.1|173150.1|173221.8|173131.8|12
1727187230000|2024-09-24 14:13:50|173235.8|173145.8|173238.1|173148.1|173241.3|173151.3|173234.1|173144.1|8
1727187240000|2024-09-24 14:14:00|173237.6|173147.6|173232.3|173142.3|173237.6|173147.6|173230.8|173140.8|8
1727187250000|2024-09-24 14:14:10|173227.1|173137.1|173238.3|173148.3|173243.5|173153.5|173224.7|173134.7|19
1727187260000|2024-09-24 14:14:20|173240.7|173150.7|173244.1|173154.1|173246.4|173156.4|173235.7|173145.7|9
1727187270000|2024-09-24 14:14:30|173243.6|173153.6|173241.3|173151.3|173243.6|173153.6|173239.7|173149.7|4
1727187280000|2024-09-24 14:14:40|173241|173151|173237.2|173147.2|173241|173151|173232.3|173142.3|11
1727187290000|2024-09-24 14:14:50|173240.1|173150.1|173240.4|173150.4|173240.4|173150.4|173237.9|173147.9|8
1727187300000|2024-09-24 14:15:00|173240.3|173150.3|173249.5|173159.5|173251.7|173161.7|173240.3|173150.3|6
1727187310000|2024-09-24 14:15:10|173248|173158|173282.6|173192.6|173283.3|173193.3|173248|173158|10
1727187320000|2024-09-24 14:15:20|173276.2|173186.2|173269.8|173179.8|173276.2|173186.2|173269.8|173179.8|6
1727187330000|2024-09-24 14:15:30|173269.7|173179.7|173255.2|173165.2|173269.8|173179.8|173254.6|173164.6|8
1727187340000|2024-09-24 14:15:40|173256.3|173166.3|173233|173143|173256.3|173166.3|173225.5|173135.5|14
1727187350000|2024-09-24 14:15:50|173231.1|173141.1|173243.1|173153.1|173243.1|173153.1|173230.8|173140.8|9
1727187360000|2024-09-24 14:16:00|173241.2|173151.2|173262.9|173172.9|173262.9|173172.9|173241|173151|13
1727187370000|2024-09-24 14:16:10|173266.1|173176.1|173271.6|173181.6|173271.6|173181.6|173262.7|173172.7|8
1727187380000|2024-09-24 14:16:20|173270.1|173180.1|173320.6|173230.6|173320.6|173230.6|173270.1|173180.1|11
1727187390000|2024-09-24 14:16:30|173317.1|173227.1|173304.2|173214.2|173327.4|173237.4|173304.2|173214.2|16
1727187400000|2024-09-24 14:16:40|173304.5|173214.5|173283.3|173193.3|173304.5|173214.5|173274|173184|22
1727187410000|2024-09-24 14:16:50|173281.8|173191.8|173302.1|173212.1|173302.1|173212.1|173281.8|173191.8|8
1727187420000|2024-09-24 14:17:00|173302.5|173212.5|173282.7|173192.7|173302.5|173212.5|173282.7|173192.7|7
1727187430000|2024-09-24 14:17:10|173280.9|173190.9|173269.9|173179.9|173280.9|173190.9|173257.8|173167.8|13
1727187440000|2024-09-24 14:17:20|173269.3|173179.3|173246.9|173156.9|173271|173181|173246.3|173156.3|16
1727187450000|2024-09-24 14:17:30|173246.5|173156.5|173251.1|173161.1|173251.1|173161.1|173246.4|173156.4|9
1727187460000|2024-09-24 14:17:40|173251.7|173161.7|173251.7|173161.7|173253.5|173163.5|173251.4|173161.4|6
1727187470000|2024-09-24 14:17:50|173251.2|173161.2|173239.7|173149.7|173251.4|173161.4|173239.7|173149.7|9
1727187480000|2024-09-24 14:18:00|173244.2|173154.2|173238.3|173148.3|173244.2|173154.2|173236.2|173146.2|22
1727187490000|2024-09-24 14:18:10|173236.4|173146.4|173240.3|173150.3|173242.6|173152.6|173236.3|173146.3|9
1727187500000|2024-09-24 14:18:20|173241.9|173151.9|173233.7|173143.7|173246.5|173156.5|173228.7|173138.7|8
1727187510000|2024-09-24 14:18:30|173232.1|173142.1|173246.4|173156.4|173246.4|173156.4|173232.1|173142.1|8
1727187520000|2024-09-24 14:18:40|173248.4|173158.4|173236.6|173146.6|173251.2|173161.2|173231.7|173141.7|11
1727187530000|2024-09-24 14:18:50|173233.4|173143.4|173207.3|173117.3|173236.4|173146.4|173195.5|173105.5|16
1727187540000|2024-09-24 14:19:00|173205.5|173115.5|173203|173113|173207.1|173117.1|173197.4|173107.4|10
1727187550000|2024-09-24 14:19:10|173201.2|173111.2|173212.8|173122.8|173217.2|173127.2|173201.2|173111.2|18
1727187560000|2024-09-24 14:19:20|173217|173127|173233.5|173143.5|173233.5|173143.5|173214.9|173124.9|14
1727187570000|2024-09-24 14:19:30|173232.2|173142.2|173253.3|173163.3|173253.3|173163.3|173232.2|173142.2|12
1727187580000|2024-09-24 14:19:40|173250.7|173160.7|173251.7|173161.7|173254.1|173164.1|173250.7|173160.7|6
1727187590000|2024-09-24 14:19:50|173254.1|173164.1|173251.1|173161.1|173254.1|173164.1|173248.8|173158.8|5
1727187600000|2024-09-24 14:20:00|173249.3|173159.3|173222.1|173132.1|173249.3|173159.3|173220.5|173130.5|19
1727187610000|2024-09-24 14:20:10|173221.2|173131.2|173218.5|173128.5|173221.2|173131.2|173209.4|173119.4|9
1727187620000|2024-09-24 14:20:20|173220.4|173130.4|173201.8|173111.8|173230|173140|173201.8|173111.8|13
1727187630000|2024-09-24 14:20:30|173202.5|173112.5|173204|173114|173205.3|173115.3|173201.5|173111.5|11
1727187640000|2024-09-24 14:20:40|173201.6|173111.6|173198.9|173108.9|173201.6|173111.6|173194.7|173104.7|10
1727187650000|2024-09-24 14:20:50|173200.9|173110.9|173197.9|173107.9|173201.1|173111.1|173197.9|173107.9|4
1727187660000|2024-09-24 14:21:00|173198.9|173108.9|173183.9|173093.9|173199.3|173109.3|173183.9|173093.9|11
1727187670000|2024-09-24 14:21:10|173167.3|173077.3|173165.8|173075.8|173168|173078|173162.4|173072.4|11
1727187680000|2024-09-24 14:21:20|173167.8|173077.8|173181.6|173091.6|173184|173094|173167.8|173077.8|17
1727187690000|2024-09-24 14:21:30|173180.5|173090.5|173181.6|173091.6|173181.6|173091.6|173175.1|173085.1|9
1727187700000|2024-09-24 14:21:40|173179.5|173089.5|173171.8|173081.8|173179.5|173089.5|173170|173080|13
1727187710000|2024-09-24 14:21:50|173169.6|173079.6|173157.5|173067.5|173174.7|173084.7|173157|173067|12
1727187720000|2024-09-24 14:22:00|173158.1|173068.1|173163.9|173073.9|173163.9|173073.9|173155.1|173065.1|15
1727187730000|2024-09-24 14:22:10|173169.9|173079.9|173165.1|173075.1|173170.1|173080.1|173161.8|173071.8|8
1727187740000|2024-09-24 14:22:20|173160.2|173070.2|173169|173079|173169|173079|173156.9|173066.9|12
1727187750000|2024-09-24 14:22:30|173168.7|173078.7|173185.4|173095.4|173185.4|173095.4|173165.8|173075.8|10
1727187760000|2024-09-24 14:22:40|173185.3|173095.3|173184.9|173094.9|173187.8|173097.8|173183.2|173093.2|8
1727187770000|2024-09-24 14:22:50|173184.4|173094.4|173206|173116|173206|173116|173184.4|173094.4|7
1727187780000|2024-09-24 14:23:00|173212.8|173122.8|173227.7|173137.7|173229.7|173139.7|173211.3|173121.3|12
1727187790000|2024-09-24 14:23:10|173227.9|173137.9|173235|173145|173244.4|173154.4|173227.9|173137.9|11
1727187800000|2024-09-24 14:23:20|173236.6|173146.6|173257.9|173167.9|173260|173170|173234|173144|22
1727187810000|2024-09-24 14:23:30|173262.6|173172.6|173269.9|173179.9|173269.9|173179.9|173249.7|173159.7|14
1727187820000|2024-09-24 14:23:40|173252.8|173162.8|173253.8|173163.8|173254.5|173164.5|173251.5|173161.5|7
1727187830000|2024-09-24 14:23:50|173255|173165|173268.8|173178.8|173269.5|173179.5|173255|173165|10
1727187840000|2024-09-24 14:24:00|173268.4|173178.4|173258.2|173168.2|173268.4|173178.4|173254.6|173164.6|17
1727187850000|2024-09-24 14:24:10|173257.4|173167.4|173252.8|173162.8|173260.7|173170.7|173249|173159|14
1727187860000|2024-09-24 14:24:20|173251|173161|173265.2|173175.2|173265.2|173175.2|173251|173161|16
1727187870000|2024-09-24 14:24:30|173262.4|173172.4|173251.5|173161.5|173262.4|173172.4|173249.2|173159.2|6
1727187880000|2024-09-24 14:24:40|173247.5|173157.5|173260.9|173170.9|173265.5|173175.5|173247.5|173157.5|12
1727187890000|2024-09-24 14:24:50|173258.8|173168.8|173254.1|173164.1|173260.3|173170.3|173252.7|173162.7|17
1727187900000|2024-09-24 14:25:00|173250.1|173160.1|173246.4|173156.4|173250.1|173160.1|173242|173152|12
1727187910000|2024-09-24 14:25:10|173250.9|173160.9|173249.3|173159.3|173250.9|173160.9|173245.3|173155.3|13
1727187920000|2024-09-24 14:25:20|173249.1|173159.1|173251.1|173161.1|173258|173168|173244.7|173154.7|17
1727187930000|2024-09-24 14:25:30|173250.8|173160.8|173248|173158|173250.8|173160.8|173247.7|173157.7|7
1727187940000|2024-09-24 14:25:40|173247.7|173157.7|173247.9|173157.9|173248.4|173158.4|173247.4|173157.4|11
1727187950000|2024-09-24 14:25:50|173246.3|173156.3|173254.3|173164.3|173254.3|173164.3|173246.1|173156.1|8
1727187960000|2024-09-24 14:26:00|173248.3|173158.3|173255.8|173165.8|173259.4|173169.4|173248|173158|13
1727187970000|2024-09-24 14:26:10|173255.6|173165.6|173245.4|173155.4|173255.8|173165.8|173243|173153|10
1727187980000|2024-09-24 14:26:20|173243|173153|173253.5|173163.5|173254.2|173164.2|173243|173153|13
1727187990000|2024-09-24 14:26:30|173251.8|173161.8|173254.6|173164.6|173258.6|173168.6|173251.8|173161.8|14
1727188000000|2024-09-24 14:26:40|173253.3|173163.3|173246|173156|173253.3|173163.3|173246|173156|9
1727188010000|2024-09-24 14:26:50|173247.3|173157.3|173246|173156|173250.1|173160.1|173246|173156|6
1727188020000|2024-09-24 14:27:00|173246.5|173156.5|173240.5|173150.5|173249.1|173159.1|173240.5|173150.5|10
1727188030000|2024-09-24 14:27:10|173245.1|173155.1|173245.3|173155.3|173248.3|173158.3|173240.5|173150.5|9
1727188040000|2024-09-24 14:27:20|173245.6|173155.6|173241|173151|173245.6|173155.6|173241|173151|8
1727188050000|2024-09-24 14:27:30|173245.1|173155.1|173235.1|173145.1|173245.1|173155.1|173235.1|173145.1|7
1727188060000|2024-09-24 14:27:40|173242.3|173152.3|173170.3|173080.3|173242.3|173152.3|173166|173076|12
1727188070000|2024-09-24 14:27:50|173165.5|173075.5|173155.3|173065.3|173165.5|173075.5|173147|173057|16
1727188080000|2024-09-24 14:28:00|173154.3|173064.3|173140.5|173050.5|173154.3|173064.3|173140.5|173050.5|11
1727188090000|2024-09-24 14:28:10|173145.8|173055.8|173131.6|173041.6|173146.1|173056.1|173129.4|173039.4|18
1727188100000|2024-09-24 14:28:20|173134.1|173044.1|173130.3|173040.3|173136.2|173046.2|173130.3|173040.3|8
1727188110000|2024-09-24 14:28:30|173129.6|173039.6|173124.9|173034.9|173130.2|173040.2|173124.9|173034.9|6
1727188120000|2024-09-24 14:28:40|173124.8|173034.8|173128.3|173038.3|173131.5|173041.5|173122.4|173032.4|7
1727188130000|2024-09-24 14:28:50|173125.1|173035.1|173072.3|172982.3|173125.1|173035.1|173065.8|172975.8|11
1727188140000|2024-09-24 14:29:00|173074.1|172984.1|173084.2|172994.2|173085.9|172995.9|173072.3|172982.3|15
1727188150000|2024-09-24 14:29:10|173084.1|172994.1|173082|172992|173084.2|172994.2|173080.4|172990.4|8
1727188160000|2024-09-24 14:29:20|173082.1|172992.1|173079.1|172989.1|173084.4|172994.4|173073.8|172983.8|12
1727188170000|2024-09-24 14:29:30|173082.8|172992.8|173080.6|172990.6|173083.1|172993.1|173077.9|172987.9|11
1727188180000|2024-09-24 14:29:40|173077.9|172987.9|173082.3|172992.3|173085.2|172995.2|173077.9|172987.9|15
1727188190000|2024-09-24 14:29:50|173083.9|172993.9|173086|172996|173086.4|172996.4|173081.3|172991.3|12
1727188200000|2024-09-24 14:30:00|173086.1|172996.1|173084.5|172994.5|173086.1|172996.1|173081.1|172991.1|12
1727188210000|2024-09-24 14:30:10|173084.4|172994.4|173078.6|172988.6|173084.8|172994.8|173078.6|172988.6|12
1727188220000|2024-09-24 14:30:20|173082.3|172992.3|173085.9|172995.9|173087.2|172997.2|173078.2|172988.2|14
1727188230000|2024-09-24 14:30:30|173087.6|172997.6|173084|172994|173089.3|172999.3|173076.3|172986.3|11
1727188240000|2024-09-24 14:30:40|173079.8|172989.8|173077.5|172987.5|173090.6|173000.6|173075.9|172985.9|15
1727188250000|2024-09-24 14:30:50|173077.2|172987.2|173082.6|172992.6|173082.7|172992.7|173077|172987|13
1727188260000|2024-09-24 14:31:00|173077.8|172987.8|173073.4|172983.4|173081.8|172991.8|173073.4|172983.4|8
1727188270000|2024-09-24 14:31:10|173073.6|172983.6|173069.9|172979.9|173078.5|172988.5|173066.2|172976.2|17
1727188280000|2024-09-24 14:31:20|173069.8|172979.8|173068.6|172978.6|173071.1|172981.1|173065|172975|11
1727188290000|2024-09-24 14:31:30|173068.5|172978.5|173062.6|172972.6|173069|172979|173060.9|172970.9|9
1727188300000|2024-09-24 14:31:40|173062.4|172972.4|173053.2|172963.2|173062.4|172972.4|173053.2|172963.2|7
1727188310000|2024-09-24 14:31:50|173036.5|172946.5|173039.4|172949.4|173042.4|172952.4|173036|172946|11
1727188320000|2024-09-24 14:32:00|173040.1|172950.1|173039.3|172949.3|173043.5|172953.5|173035.9|172945.9|8
1727188330000|2024-09-24 14:32:10|173042.6|172952.6|173036.2|172946.2|173045.4|172955.4|173032.4|172942.4|17
1727188340000|2024-09-24 14:32:20|173038.9|172948.9|173038.5|172948.5|173039.8|172949.8|173038.2|172948.2|6
1727188350000|2024-09-24 14:32:30|173040.9|172950.9|173042.6|172952.6|173050.3|172960.3|173040.9|172950.9|12
1727188360000|2024-09-24 14:32:40|173041.4|172951.4|173041.5|172951.5|173041.5|172951.5|173041.4|172951.4|2
1727188370000|2024-09-24 14:32:50|173043|172953|173042.8|172952.8|173043|172953|173042.8|172952.8|3
1727188380000|2024-09-24 14:33:00|173039.8|172949.8|173039.3|172949.3|173039.9|172949.9|173038.9|172948.9|7
1727188390000|2024-09-24 14:33:10|173039.9|172949.9|173041.6|172951.6|173041.6|172951.6|173037.1|172947.1|6
1727188400000|2024-09-24 14:33:20|173041.9|172951.9|173053.2|172963.2|173057.4|172967.4|173041.9|172951.9|9
1727188410000|2024-09-24 14:33:30|173056.4|172966.4|173038.9|172948.9|173056.4|172966.4|173038.9|172948.9|12
1727188420000|2024-09-24 14:33:40|173039.8|172949.8|173039.9|172949.9|173056.3|172966.3|173039.2|172949.2|14
1727188430000|2024-09-24 14:33:50|173040.8|172950.8|173060.8|172970.8|173060.8|172970.8|173040.8|172950.8|9
1727188440000|2024-09-24 14:34:00|173085.9|172995.9|173124.8|173034.8|173125|173035|173084.4|172994.4|24
1727188450000|2024-09-24 14:34:10|173127.6|173037.6|173130.3|173040.3|173130.3|173040.3|173122.4|173032.4|15
1727188460000|2024-09-24 14:34:20|173130.6|173040.6|173134.4|173044.4|173134.4|173044.4|173116.6|173026.6|22
1727188470000|2024-09-24 14:34:30|173132.5|173042.5|173128.3|173038.3|173140.2|173050.2|173126|173036|7
1727188480000|2024-09-24 14:34:40|173128.1|173038.1|173158.8|173068.8|173158.8|173068.8|173128.1|173038.1|9
1727188490000|2024-09-24 14:34:50|173152.9|173062.9|173156.5|173066.5|173156.9|173066.9|173150.9|173060.9|7
1727188500000|2024-09-24 14:35:00|173125.2|173035.2|173126.9|173036.9|173148.9|173058.9|173121.1|173031.1|10
1727188510000|2024-09-24 14:35:10|173123.6|173033.6|173139.5|173049.5|173139.5|173049.5|173120|173030|11
1727188520000|2024-09-24 14:35:20|173143.8|173053.8|173137.2|173047.2|173143.9|173053.9|173137.2|173047.2|4
1727188530000|2024-09-24 14:35:30|173135|173045|173131.5|173041.5|173135|173045|173125.2|173035.2|8
1727188540000|2024-09-24 14:35:40|173131.3|173041.3|173123.4|173033.4|173136|173046|173123.4|173033.4|8
1727188550000|2024-09-24 14:35:50|173127.5|173037.5|173149.7|173059.7|173149.7|173059.7|173126.9|173036.9|9
1727188560000|2024-09-24 14:36:00|173150.1|173060.1|173149|173059|173153.2|173063.2|173140.3|173050.3|11
1727188570000|2024-09-24 14:36:10|173145.4|173055.4|173136.7|173046.7|173145.4|173055.4|173136.7|173046.7|5
1727188580000|2024-09-24 14:36:20|173132.7|173042.7|173123.4|173033.4|173132.7|173042.7|173123.4|173033.4|6
1727188590000|2024-09-24 14:36:30|173126.1|173036.1|173151.7|173061.7|173151.7|173061.7|173126.1|173036.1|11
1727188600000|2024-09-24 14:36:40|173152.4|173062.4|173152.9|173062.9|173152.9|173062.9|173152.4|173062.4|2
1727188610000|2024-09-24 14:36:50|173153.4|173063.4|173153.9|173063.9|173157|173067|173150.8|173060.8|10
1727188620000|2024-09-24 14:37:00|173155.6|173065.6|173182.3|173092.3|173194.7|173104.7|173155.6|173065.6|15
1727188630000|2024-09-24 14:37:10|173183.7|173093.7|173211.1|173121.1|173213.4|173123.4|173183.7|173093.7|21
1727188640000|2024-09-24 14:37:20|173214.8|173124.8|173206.6|173116.6|173216.6|173126.6|173203.4|173113.4|5
1727188650000|2024-09-24 14:37:30|173207.1|173117.1|173218.7|173128.7|173229.1|173139.1|173207.1|173117.1|15
1727188660000|2024-09-24 14:37:40|173217.5|173127.5|173219.1|173129.1|173219.1|173129.1|173213.9|173123.9|5
1727188670000|2024-09-24 14:37:50|173176.6|173086.6|173159.2|173069.2|173181.7|173091.7|173152.4|173062.4|14
1727188680000|2024-09-24 14:38:00|173159.6|173069.6|173159.4|173069.4|173162.5|173072.5|173159.3|173069.3|4
1727188690000|2024-09-24 14:38:10|173172.1|173082.1|173172.6|173082.6|173177.5|173087.5|173172.1|173082.1|8
1727188700000|2024-09-24 14:38:20|173174.7|173084.7|173165.6|173075.6|173175.7|173085.7|173162|173072|14
1727188710000|2024-09-24 14:38:30|173165.3|173075.3|173161.8|173071.8|173165.3|173075.3|173160.2|173070.2|7
1727188720000|2024-09-24 14:38:40|173155.5|173065.5|173164.4|173074.4|173166.4|173076.4|173155.5|173065.5|8
1727188730000|2024-09-24 14:38:50|173163.8|173073.8|173160.1|173070.1|173163.8|173073.8|173157.2|173067.2|8
1727188740000|2024-09-24 14:39:00|173163.2|173073.2|173161.2|173071.2|173164.6|173074.6|173160.8|173070.8|7
1727188750000|2024-09-24 14:39:10|173162|173072|173185.5|173095.5|173185.5|173095.5|173162|173072|11
1727188760000|2024-09-24 14:39:20|173185.4|173095.4|173192.9|173102.9|173194.4|173104.4|173172.5|173082.5|13
1727188770000|2024-09-24 14:39:30|173194.7|173104.7|173193.3|173103.3|173194.7|173104.7|173191|173101|9
1727188780000|2024-09-24 14:39:40|173193.5|173103.5|173195.2|173105.2|173195.2|173105.2|173190.7|173100.7|15
1727188790000|2024-09-24 14:39:50|173195.3|173105.3|173180.9|173090.9|173195.5|173105.5|173180.9|173090.9|13
1727188800000|2024-09-24 14:40:00|173181.2|173091.2|173163.9|173073.9|173181.2|173091.2|173159.7|173069.7|10
1727188810000|2024-09-24 14:40:10|173166.8|173076.8|173166.3|173076.3|173168.4|173078.4|173166.3|173076.3|6
1727188820000|2024-09-24 14:40:20|173164.3|173074.3|173162.8|173072.8|173166.2|173076.2|173161.6|173071.6|13
1727188830000|2024-09-24 14:40:30|173162.4|173072.4|173155.2|173065.2|173162.4|173072.4|173155|173065|6
1727188840000|2024-09-24 14:40:40|173154.2|173064.2|173154.2|173064.2|173154.2|173064.2|173154.2|173064.2|1
1727188850000|2024-09-24 14:40:50|173154.9|173064.9|173166.4|173076.4|173168|173078|173154.9|173064.9|4
1727188860000|2024-09-24 14:41:00|173169.4|173079.4|173164.8|173074.8|173169.4|173079.4|173148|173058|9
1727188870000|2024-09-24 14:41:10|173163.5|173073.5|173166.8|173076.8|173166.8|173076.8|173163.5|173073.5|4
1727188880000|2024-09-24 14:41:20|173168.1|173078.1|173170.2|173080.2|173170.2|173080.2|173166|173076|9
1727188890000|2024-09-24 14:41:30|173170.8|173080.8|173197.8|173107.8|173210.6|173120.6|173170.8|173080.8|18
1727188900000|2024-09-24 14:41:40|173197.5|173107.5|173207.5|173117.5|173207.5|173117.5|173197.5|173107.5|7
1727188910000|2024-09-24 14:41:50|173206|173116|173201.8|173111.8|173206|173116|173200.5|173110.5|9
1727188920000|2024-09-24 14:42:00|173203.2|173113.2|173206.4|173116.4|173211|173121|173203.2|173113.2|7
1727188930000|2024-09-24 14:42:10|173209.7|173119.7|173196.6|173106.6|173209.7|173119.7|173196.5|173106.5|11
1727188940000|2024-09-24 14:42:20|173194.9|173104.9|173198.1|173108.1|173198.1|173108.1|173194.9|173104.9|6
1727188950000|2024-09-24 14:42:30|173198.7|173108.7|173198.2|173108.2|173200.1|173110.1|173198.2|173108.2|5
1727188960000|2024-09-24 14:42:40|173199.6|173109.6|173199.6|173109.6|173199.6|173109.6|173199.6|173109.6|1
1727188970000|2024-09-24 14:42:50|173199.8|173109.8|173197.5|173107.5|173200.1|173110.1|173197.5|173107.5|4
1727188980000|2024-09-24 14:43:00|173200.3|173110.3|173195.9|173105.9|173201.4|173111.4|173194.3|173104.3|9
1727188990000|2024-09-24 14:43:10|173194.7|173104.7|173196.8|173106.8|173196.8|173106.8|173194.7|173104.7|5
1727189000000|2024-09-24 14:43:20|173196.2|173106.2|173196.1|173106.1|173196.2|173106.2|173196.1|173106.1|2
1727189010000|2024-09-24 14:43:30|173196.3|173106.3|173195.2|173105.2|173196.3|173106.3|173194|173104|5
1727189020000|2024-09-24 14:43:40|173194.9|173104.9|173184.3|173094.3|173195.3|173105.3|173184.3|173094.3|8
1727189030000|2024-09-24 14:43:50|173184.5|173094.5|173185.1|173095.1|173185.1|173095.1|173184.5|173094.5|2
1727189040000|2024-09-24 14:44:00|173185.2|173095.2|173170.3|173080.3|173185.2|173095.2|173169.6|173079.6|10
1727189050000|2024-09-24 14:44:10|173173.6|173083.6|173140.6|173050.6|173173.6|173083.6|173140.2|173050.2|9
1727189060000|2024-09-24 14:44:20|173135.9|173045.9|173140.8|173050.8|173140.8|173050.8|173134.6|173044.6|9
1727189070000|2024-09-24 14:44:30|173139.9|173049.9|173135.5|173045.5|173139.9|173049.9|173134.4|173044.4|7
1727189080000|2024-09-24 14:44:40|173137|173047|173137.3|173047.3|173139.1|173049.1|173136.1|173046.1|4
1727189090000|2024-09-24 14:44:50|173136.4|173046.4|173129.6|173039.6|173136.4|173046.4|173129.5|173039.5|8
1727189100000|2024-09-24 14:45:00|173132.5|173042.5|173128.7|173038.7|173135.1|173045.1|173128.7|173038.7|5
1727189110000|2024-09-24 14:45:10|173126.5|173036.5|173079.4|172989.4|173126.5|173036.5|173079.4|172989.4|11
1727189120000|2024-09-24 14:45:20|173079|172989|173078.4|172988.4|173080|172990|173077.3|172987.3|8
1727189130000|2024-09-24 14:45:30|173079.6|172989.6|173075.5|172985.5|173080.8|172990.8|173075.5|172985.5|4
1727189140000|2024-09-24 14:45:40|173075.6|172985.6|173074.3|172984.3|173075.6|172985.6|173074.3|172984.3|3
1727189150000|2024-09-24 14:45:50|173075.5|172985.5|173075.4|172985.4|173075.5|172985.5|173075.4|172985.4|2
1727189160000|2024-09-24 14:46:00|173074.1|172984.1|173071.7|172981.7|173074.1|172984.1|173071.7|172981.7|5
1727189170000|2024-09-24 14:46:10|173071.4|172981.4|173071|172981|173071.4|172981.4|173071|172981|3
1727189180000|2024-09-24 14:46:20|173069.7|172979.7|173069.6|172979.6|173069.7|172979.7|173069.6|172979.6|2
1727189190000|2024-09-24 14:46:30|173069.5|172979.5|173062.5|172972.5|173069.5|172979.5|173062.5|172972.5|5
1727189200000|2024-09-24 14:46:40|173062.6|172972.6|173066.3|172976.3|173066.3|172976.3|173062.6|172972.6|4
1727189210000|2024-09-24 14:46:50|173064.6|172974.6|173017.3|172927.3|173064.6|172974.6|173017.3|172927.3|15
1727189220000|2024-09-24 14:47:00|173019.9|172929.9|173016.9|172926.9|173019.9|172929.9|173016.9|172926.9|4
1727189230000|2024-09-24 14:47:10|173016.8|172926.8|173046|172956|173060.4|172970.4|173016.8|172926.8|4
1727189240000|2024-09-24 14:47:20|173044.9|172954.9|173024.1|172934.1|173044.9|172954.9|173022.4|172932.4|11
1727189250000|2024-09-24 14:47:30|173020.4|172930.4|173017.5|172927.5|173027.7|172937.7|173017.5|172927.5|8
1727189260000|2024-09-24 14:47:40|173014.9|172924.9|173018.6|172928.6|173021.1|172931.1|173012.7|172922.7|9
1727189270000|2024-09-24 14:47:50|173018.8|172928.8|173037.8|172947.8|173037.8|172947.8|173018.8|172928.8|4
1727189280000|2024-09-24 14:48:00|173039.9|172949.9|173038|172948|173046.5|172956.5|173036.7|172946.7|17
1727189290000|2024-09-24 14:48:10|173036.9|172946.9|173039.8|172949.8|173039.8|172949.8|173036.6|172946.6|5
1727189300000|2024-09-24 14:48:20|173044.9|172954.9|173045.4|172955.4|173045.6|172955.6|173044.9|172954.9|3
1727189310000|2024-09-24 14:48:30|173044.2|172954.2|173044.6|172954.6|173044.6|172954.6|173044.2|172954.2|2
1727189320000|2024-09-24 14:48:40|173044.7|172954.7|173063.1|172973.1|173064.1|172974.1|173044.7|172954.7|5
1727189330000|2024-09-24 14:48:50|173065|172975|173065.3|172975.3|173076.6|172986.6|173065|172975|15
1727189340000|2024-09-24 14:49:00|173066.4|172976.4|173068.5|172978.5|173070.9|172980.9|173066.4|172976.4|5
1727189350000|2024-09-24 14:49:10|173071.2|172981.2|173069.3|172979.3|173071.2|172981.2|173062.5|172972.5|6
1727189360000|2024-09-24 14:49:20|173068|172978|173065.9|172975.9|173068|172978|173055.1|172965.1|9
1727189370000|2024-09-24 14:49:30|173064.2|172974.2|173067.7|172977.7|173068.2|172978.2|173057.8|172967.8|9
1727189380000|2024-09-24 14:49:40|173065.1|172975.1|173065.9|172975.9|173065.9|172975.9|173065.1|172975.1|2
1727189390000|2024-09-24 14:49:50|173066|172976|173066|172976|173066.9|172976.9|173066|172976|3
1727189400000|2024-09-24 14:50:00|173066.9|172976.9|173076.4|172986.4|173076.4|172986.4|173064.9|172974.9|9
1727189410000|2024-09-24 14:50:10|173073.1|172983.1|173078.6|172988.6|173078.6|172988.6|173073.1|172983.1|7
1727189420000|2024-09-24 14:50:20|173080.4|172990.4|173090.3|173000.3|173091.5|173001.5|173074.8|172984.8|11
1727189430000|2024-09-24 14:50:30|173090.7|173000.7|173091|173001|173091|173001|173090.3|173000.3|3
1727189440000|2024-09-24 14:50:40|173090.8|173000.8|173093.1|173003.1|173093.1|173003.1|173090.4|173000.4|4
1727189450000|2024-09-24 14:50:50|173093.2|173003.2|173092.1|173002.1|173093.4|173003.4|173091.7|173001.7|5
1727189460000|2024-09-24 14:51:00|173102.2|173012.2|173128.8|173038.8|173133.5|173043.5|173102.2|173012.2|5
1727189470000|2024-09-24 14:51:10|173127.3|173037.3|173143.1|173053.1|173143.1|173053.1|173127.3|173037.3|7
1727189480000|2024-09-24 14:51:20|173141.9|173051.9|173137.4|173047.4|173141.9|173051.9|173137.4|173047.4|7
1727189490000|2024-09-24 14:51:30|173133.4|173043.4|173142.1|173052.1|173143.5|173053.5|173133.4|173043.4|10
1727189500000|2024-09-24 14:51:40|173142|173052|173137.1|173047.1|173142|173052|173134.7|173044.7|6
1727189510000|2024-09-24 14:51:50|173136.7|173046.7|173143|173053|173143|173053|173136.7|173046.7|3
1727189520000|2024-09-24 14:52:00|173145.4|173055.4|173153|173063|173153|173063|173139.9|173049.9|10
1727189530000|2024-09-24 14:52:10|173149.4|173059.4|173151.3|173061.3|173151.3|173061.3|173147.3|173057.3|7
1727189540000|2024-09-24 14:52:20|173153.1|173063.1|173151.6|173061.6|173161.4|173071.4|173150.9|173060.9|9
1727189550000|2024-09-24 14:52:30|173148.7|173058.7|173146.9|173056.9|173150.4|173060.4|173146.9|173056.9|6
1727189560000|2024-09-24 14:52:40|173145|173055|173147.5|173057.5|173148.7|173058.7|173145|173055|9
1727189570000|2024-09-24 14:52:50|173145|173055|173146.6|173056.6|173146.6|173056.6|173144.7|173054.7|11
1727189580000|2024-09-24 14:53:00|173147.4|173057.4|173145.8|173055.8|173151.5|173061.5|173145.7|173055.7|12
1727189590000|2024-09-24 14:53:10|173145.7|173055.7|173142.3|173052.3|173145.8|173055.8|173140.3|173050.3|11
1727189600000|2024-09-24 14:53:20|173142.7|173052.7|173141.5|173051.5|173143.1|173053.1|173140.3|173050.3|6
1727189610000|2024-09-24 14:53:30|173141.1|173051.1|173141.2|173051.2|173141.3|173051.3|173141|173051|4
1727189620000|2024-09-24 14:53:40|173139.4|173049.4|173135.5|173045.5|173140.9|173050.9|173132.9|173042.9|6
1727189630000|2024-09-24 14:53:50|173133.8|173043.8|173143.5|173053.5|173143.5|173053.5|173133.8|173043.8|6
1727189640000|2024-09-24 14:54:00|173147.2|173057.2|173144.6|173054.6|173147.9|173057.9|173142.5|173052.5|10
1727189660000|2024-09-24 14:54:20|173145.6|173055.6|173145.4|173055.4|173145.6|173055.6|173144|173054|4
1727189670000|2024-09-24 14:54:30|173145.6|173055.6|173146.7|173056.7|173148.3|173058.3|173144.6|173054.6|7
1727189680000|2024-09-24 14:54:40|173146.5|173056.5|173146.2|173056.2|173147.3|173057.3|173146.2|173056.2|5
1727189690000|2024-09-24 14:54:50|173146.1|173056.1|173144.2|173054.2|173146.1|173056.1|173142.3|173052.3|6
1727189700000|2024-09-24 14:55:00|173145.3|173055.3|173136.6|173046.6|173145.3|173055.3|173136.6|173046.6|5
1727189710000|2024-09-24 14:55:10|173137.8|173047.8|173135.4|173045.4|173137.8|173047.8|173129.8|173039.8|8
1727189720000|2024-09-24 14:55:20|173139.4|173049.4|173148.5|173058.5|173148.5|173058.5|173139.4|173049.4|7
1727189730000|2024-09-24 14:55:30|173148.7|173058.7|173149.2|173059.2|173153.4|173063.4|173148.7|173058.7|6
1727189740000|2024-09-24 14:55:40|173149.3|173059.3|173153.6|173063.6|173153.6|173063.6|173149.1|173059.1|6
1727189750000|2024-09-24 14:55:50|173153.9|173063.9|173164.1|173074.1|173170.8|173080.8|173153.9|173063.9|6
1727189760000|2024-09-24 14:56:00|173164.9|173074.9|173163.5|173073.5|173164.9|173074.9|173161.8|173071.8|6
1727189770000|2024-09-24 14:56:10|173162.9|173072.9|173151.3|173061.3|173167.5|173077.5|173149.7|173059.7|10
1727189780000|2024-09-24 14:56:20|173151.5|173061.5|173151.1|173061.1|173152.3|173062.3|173148.4|173058.4|9
1727189790000|2024-09-24 14:56:30|173150.9|173060.9|173158.5|173068.5|173158.5|173068.5|173148.9|173058.9|9
1727189800000|2024-09-24 14:56:40|173156.9|173066.9|173169.2|173079.2|173171.5|173081.5|173156.2|173066.2|12
1727189810000|2024-09-24 14:56:50|173169|173079|173176.9|173086.9|173190.4|173100.4|173169|173079|10
1727189820000|2024-09-24 14:57:00|173174.6|173084.6|173179.1|173089.1|173182.3|173092.3|173174.5|173084.5|14
1727189830000|2024-09-24 14:57:10|173183.2|173093.2|173180.2|173090.2|173183.7|173093.7|173178.6|173088.6|12
1727189840000|2024-09-24 14:57:20|173178.4|173088.4|173209.4|173119.4|173211.2|173121.2|173176.9|173086.9|8
1727189850000|2024-09-24 14:57:30|173210.2|173120.2|173236.4|173146.4|173243.8|173153.8|173210.2|173120.2|27
1727189860000|2024-09-24 14:57:40|173239|173149|173245.8|173155.8|173252.4|173162.4|173236.7|173146.7|19
1727189870000|2024-09-24 14:57:50|173248|173158|173267|173177|173267|173177|173243.6|173153.6|14
1727189880000|2024-09-24 14:58:00|173271.8|173181.8|173269.2|173179.2|173273.6|173183.6|173269.1|173179.1|7
1727189890000|2024-09-24 14:58:10|173268.4|173178.4|173262.8|173172.8|173268.4|173178.4|173262.8|173172.8|4
1727189900000|2024-09-24 14:58:20|173235.6|173145.6|173262.8|173172.8|173268.9|173178.9|173235.6|173145.6|9
1727189910000|2024-09-24 14:58:30|173262.7|173172.7|173269.8|173179.8|173269.8|173179.8|173262.7|173172.7|4
1727189920000|2024-09-24 14:58:40|173269.7|173179.7|173289.6|173199.6|173289.6|173199.6|173268.8|173178.8|5
1727189930000|2024-09-24 14:58:50|173299.1|173209.1|173263.8|173173.8|173300.4|173210.4|173259.8|173169.8|6
1727189940000|2024-09-24 14:59:00|173262.7|173172.7|173275.6|173185.6|173278.3|173188.3|173262.7|173172.7|16
1727189950000|2024-09-24 14:59:10|173273.9|173183.9|173272.9|173182.9|173274.4|173184.4|173271.4|173181.4|8
1727189960000|2024-09-24 14:59:20|173273|173183|173287|173197|173287|173197|173268.3|173178.3|5
1727189970000|2024-09-24 14:59:30|173286.1|173196.1|173288.3|173198.3|173289|173199|173286.1|173196.1|5
1727189980000|2024-09-24 14:59:40|173289|173199|173301.4|173211.4|173301.4|173211.4|173289|173199|6
1727189990000|2024-09-24 14:59:50|173310.5|173220.5|173292.5|173202.5|173311.6|173221.6|173287.2|173197.2|13
1727190000000|2024-09-24 15:00:00|173292.9|173202.9|173288.5|173198.5|173292.9|173202.9|173288.5|173198.5|6
1727190010000|2024-09-24 15:00:10|173288.6|173198.6|173302|173212|173303.7|173213.7|173288.6|173198.6|9
1727190020000|2024-09-24 15:00:20|173316.3|173226.3|173321.2|173231.2|173323|173233|173316.3|173226.3|11
1727190030000|2024-09-24 15:00:30|173322.7|173232.7|173319.6|173229.6|173323|173233|173319.6|173229.6|14
1727190040000|2024-09-24 15:00:40|173314.9|173224.9|173301.7|173211.7|173318.3|173228.3|173296.9|173206.9|17
1727190050000|2024-09-24 15:00:50|173300.3|173210.3|173300.3|173210.3|173302.4|173212.4|173300.3|173210.3|8
1727190060000|2024-09-24 15:01:00|173299.4|173209.4|173313.8|173223.8|173313.8|173223.8|173295.9|173205.9|10
1727190070000|2024-09-24 15:01:10|173317|173227|173300.4|173210.4|173317|173227|173295.8|173205.8|12
1727190080000|2024-09-24 15:01:20|173304|173214|173302|173212|173304|173214|173301|173211|10
1727190090000|2024-09-24 15:01:30|173301.8|173211.8|173304.9|173214.9|173307|173217|173301.8|173211.8|11
1727190100000|2024-09-24 15:01:40|173305.4|173215.4|173310.9|173220.9|173313.5|173223.5|173305.4|173215.4|19
1727190110000|2024-09-24 15:01:50|173310.6|173220.6|173312.1|173222.1|173313.1|173223.1|173308.6|173218.6|9
1727190120000|2024-09-24 15:02:00|173312.9|173222.9|173310.2|173220.2|173313|173223|173308.1|173218.1|7
1727190130000|2024-09-24 15:02:10|173308.5|173218.5|173304.7|173214.7|173311.2|173221.2|173304.7|173214.7|11
1727190140000|2024-09-24 15:02:20|173303.3|173213.3|173309.3|173219.3|173311.2|173221.2|173303.3|173213.3|14
1727190150000|2024-09-24 15:02:30|173309.6|173219.6|173317.3|173227.3|173317.3|173227.3|173309.2|173219.2|11
1727190160000|2024-09-24 15:02:40|173316.1|173226.1|173316.3|173226.3|173317.4|173227.4|173316.1|173226.1|4
1727190170000|2024-09-24 15:02:50|173315.5|173225.5|173310|173220|173315.9|173225.9|173310|173220|10
1727190180000|2024-09-24 15:03:00|173275.5|173185.5|173244.6|173154.6|173283.3|173193.3|173241.9|173151.9|23
1727190190000|2024-09-24 15:03:10|173245.3|173155.3|173246.8|173156.8|173248.5|173158.5|173239.2|173149.2|22
1727190200000|2024-09-24 15:03:20|173275.1|173185.1|173273.7|173183.7|173277|173187|173272.4|173182.4|13
1727190210000|2024-09-24 15:03:30|173274.7|173184.7|173283.4|173193.4|173285.3|173195.3|173274.6|173184.6|10
1727190220000|2024-09-24 15:03:40|173283.5|173193.5|173282.1|173192.1|173283.5|173193.5|173277.8|173187.8|4
1727190230000|2024-09-24 15:03:50|173280.8|173190.8|173301|173211|173301|173211|173280.8|173190.8|12
1727190240000|2024-09-24 15:04:00|173303.2|173213.2|173301.2|173211.2|173303.2|173213.2|173299.7|173209.7|10
1727190250000|2024-09-24 15:04:10|173301.3|173211.3|173307.7|173217.7|173311|173221|173301.2|173211.2|6
1727190260000|2024-09-24 15:04:20|173307.6|173217.6|173307.8|173217.8|173309.7|173219.7|173306.6|173216.6|8
1727190270000|2024-09-24 15:04:30|173308.9|173218.9|173308.3|173218.3|173313.3|173223.3|173307|173217|18
1727190280000|2024-09-24 15:04:40|173309.4|173219.4|173319.6|173229.6|173320.8|173230.8|173308|173218|7
1727190290000|2024-09-24 15:04:50|173317.9|173227.9|173322|173232|173322|173232|173317.9|173227.9|6
1727190300000|2024-09-24 15:05:00|173322.5|173232.5|173327.2|173237.2|173327.2|173237.2|173320.9|173230.9|12
1727190310000|2024-09-24 15:05:10|173327.5|173237.5|173326.5|173236.5|173329.7|173239.7|173326.5|173236.5|6
1727190320000|2024-09-24 15:05:20|173326.6|173236.6|173326.3|173236.3|173329.4|173239.4|173326.3|173236.3|7
1727190330000|2024-09-24 15:05:30|173327.8|173237.8|173326.9|173236.9|173327.8|173237.8|173326.6|173236.6|3
1727190340000|2024-09-24 15:05:40|173327|173237|173331.8|173241.8|173331.8|173241.8|173326.9|173236.9|4
1727190350000|2024-09-24 15:05:50|173330.1|173240.1|173330.3|173240.3|173332.8|173242.8|173330.1|173240.1|7
1727190360000|2024-09-24 15:06:00|173332.9|173242.9|173324.7|173234.7|173332.9|173242.9|173323.7|173233.7|8
1727190370000|2024-09-24 15:06:10|173322.6|173232.6|173323.6|173233.6|173325.4|173235.4|173322.6|173232.6|6
1727190380000|2024-09-24 15:06:20|173325.3|173235.3|173325.6|173235.6|173325.6|173235.6|173322.9|173232.9|6
1727190390000|2024-09-24 15:06:30|173323.9|173233.9|173328.9|173238.9|173330.5|173240.5|173322|173232|12
1727190400000|2024-09-24 15:06:40|173328.7|173238.7|173328.1|173238.1|173331.8|173241.8|173326.5|173236.5|12
1727190410000|2024-09-24 15:06:50|173326.5|173236.5|173319.8|173229.8|173328|173238|173318.5|173228.5|9
1727190420000|2024-09-24 15:07:00|173320|173230|173366.4|173276.4|173380.5|173290.5|173320|173230|20
1727190430000|2024-09-24 15:07:10|173365.2|173275.2|173370.7|173280.7|173370.7|173280.7|173365.2|173275.2|11
1727190440000|2024-09-24 15:07:20|173370.5|173280.5|173367.4|173277.4|173373.6|173283.6|173367.4|173277.4|14
1727190450000|2024-09-24 15:07:30|173366|173276|173377.9|173287.9|173377.9|173287.9|173366|173276|8
1727190460000|2024-09-24 15:07:40|173377.3|173287.3|173374|173284|173379.2|173289.2|173374|173284|7
1727190470000|2024-09-24 15:07:50|173372.9|173282.9|173324.7|173234.7|173375.5|173285.5|173324.7|173234.7|16
1727190480000|2024-09-24 15:08:00|173325.5|173235.5|173321.7|173231.7|173326.9|173236.9|173320.1|173230.1|12
1727190490000|2024-09-24 15:08:10|173321.6|173231.6|173321.6|173231.6|173321.6|173231.6|173321.6|173231.6|1
1727190500000|2024-09-24 15:08:20|173321.7|173231.7|173322.5|173232.5|173322.5|173232.5|173318.4|173228.4|7
1727190510000|2024-09-24 15:08:30|173320.4|173230.4|173319.1|173229.1|173323|173233|173319.1|173229.1|8
1727190520000|2024-09-24 15:08:40|173333.4|173243.4|173321|173231|173333.4|173243.4|173319.1|173229.1|9
1727190530000|2024-09-24 15:08:50|173321.2|173231.2|173319.7|173229.7|173321.2|173231.2|173318.6|173228.6|7
1727190540000|2024-09-24 15:09:00|173319.1|173229.1|173317.8|173227.8|173319.1|173229.1|173317.8|173227.8|4
1727190550000|2024-09-24 15:09:10|173315.5|173225.5|173316.3|173226.3|173319.1|173229.1|173314.3|173224.3|8
1727190560000|2024-09-24 15:09:20|173315.4|173225.4|173313.8|173223.8|173320.7|173230.7|173313.8|173223.8|5
1727190570000|2024-09-24 15:09:30|173314.4|173224.4|173321.3|173231.3|173321.4|173231.4|173314.4|173224.4|8
1727190580000|2024-09-24 15:09:40|173319.2|173229.2|173328.1|173238.1|173328.1|173238.1|173318|173228|10
1727190590000|2024-09-24 15:09:50|173326.5|173236.5|173317.3|173227.3|173326.5|173236.5|173315|173225|11
1727190600000|2024-09-24 15:10:00|173318.9|173228.9|173319.2|173229.2|173325|173235|173317.3|173227.3|8
1727190610000|2024-09-24 15:10:10|173319|173229|173317|173227|173319|173229|173314.6|173224.6|9
1727190620000|2024-09-24 15:10:20|173316.9|173226.9|173316.5|173226.5|173317.9|173227.9|173316.5|173226.5|3
1727190630000|2024-09-24 15:10:30|173316.4|173226.4|173313.7|173223.7|173316.4|173226.4|173313.7|173223.7|3
1727190640000|2024-09-24 15:10:40|173314.4|173224.4|173327.3|173237.3|173327.3|173237.3|173313|173223|8
1727190650000|2024-09-24 15:10:50|173324.9|173234.9|173319.1|173229.1|173334.2|173244.2|173319.1|173229.1|12
1727190660000|2024-09-24 15:11:00|173318.2|173228.2|173315|173225|173318.2|173228.2|173315|173225|6
1727190670000|2024-09-24 15:11:10|173314.9|173224.9|173314.9|173224.9|173314.9|173224.9|173314.9|173224.9|1
1727190680000|2024-09-24 15:11:20|173305.5|173215.5|173307.1|173217.1|173307.1|173217.1|173304.8|173214.8|4
1727190690000|2024-09-24 15:11:30|173305.7|173215.7|173309.4|173219.4|173316.2|173226.2|173305.7|173215.7|11
1727190700000|2024-09-24 15:11:40|173311.7|173221.7|173297.9|173207.9|173311.7|173221.7|173296.6|173206.6|12
1727190710000|2024-09-24 15:11:50|173310|173220|173311.7|173221.7|173312.9|173222.9|173307.8|173217.8|8
1727190720000|2024-09-24 15:12:00|173313|173223|173312.8|173222.8|173315.5|173225.5|173312.8|173222.8|9
1727190730000|2024-09-24 15:12:10|173313|173223|173311.5|173221.5|173313.2|173223.2|173311.5|173221.5|3
1727190740000|2024-09-24 15:12:20|173312|173222|173312|173222|173312|173222|173312|173222|1
1727190750000|2024-09-24 15:12:30|173314|173224|173312.5|173222.5|173314|173224|173312.4|173222.4|3
1727190760000|2024-09-24 15:12:40|173311|173221|173306.9|173216.9|173311|173221|173306.9|173216.9|2
1727190770000|2024-09-24 15:12:50|173309|173219|173304.5|173214.5|173313.5|173223.5|173304.4|173214.4|8
1727190780000|2024-09-24 15:13:00|173304.4|173214.4|173305.2|173215.2|173307|173217|173304.4|173214.4|5
1727190790000|2024-09-24 15:13:10|173305.4|173215.4|173303.1|173213.1|173307.6|173217.6|173303.1|173213.1|6
1727190800000|2024-09-24 15:13:20|173305|173215|173307.9|173217.9|173310.9|173220.9|173303.5|173213.5|10
1727190810000|2024-09-24 15:13:30|173308.2|173218.2|173308.2|173218.2|173308.4|173218.4|173308.2|173218.2|4
1727190820000|2024-09-24 15:13:40|173311.2|173221.2|173308.1|173218.1|173311.2|173221.2|173307.4|173217.4|7
1727190830000|2024-09-24 15:13:50|173312.4|173222.4|173309.2|173219.2|173312.4|173222.4|173309.2|173219.2|7
1727190840000|2024-09-24 15:14:00|173308.1|173218.1|173306.5|173216.5|173309|173219|173297.1|173207.1|10
1727190850000|2024-09-24 15:14:10|173307.1|173217.1|173318.4|173228.4|173318.4|173228.4|173307.1|173217.1|8
1727190860000|2024-09-24 15:14:20|173317.1|173227.1|173318.4|173228.4|173320.4|173230.4|173317.1|173227.1|5
1727190870000|2024-09-24 15:14:30|173320.7|173230.7|173343.6|173253.6|173343.6|173253.6|173318.5|173228.5|10
1727190880000|2024-09-24 15:14:40|173345|173255|173365.3|173275.3|173366.5|173276.5|173342.1|173252.1|8
1727190890000|2024-09-24 15:14:50|173365.9|173275.9|173362.7|173272.7|173367.9|173277.9|173359.1|173269.1|15
1727190900000|2024-09-24 15:15:00|173364.6|173274.6|173363.8|173273.8|173366.4|173276.4|173363.8|173273.8|7
1727190910000|2024-09-24 15:15:10|173364.4|173274.4|173366.5|173276.5|173366.5|173276.5|173364.4|173274.4|4
1727190920000|2024-09-24 15:15:20|173365.4|173275.4|173373.5|173283.5|173373.5|173283.5|173365.4|173275.4|12
1727190930000|2024-09-24 15:15:30|173352.1|173262.1|173344.8|173254.8|173354.3|173264.3|173344.8|173254.8|7
1727190940000|2024-09-24 15:15:40|173349.2|173259.2|173351.5|173261.5|173352.4|173262.4|173349.2|173259.2|5
1727190950000|2024-09-24 15:15:50|173348.2|173258.2|173314.4|173224.4|173348.2|173258.2|173309.9|173219.9|11
1727190960000|2024-09-24 15:16:00|173315.9|173225.9|173316.4|173226.4|173320|173230|173315.9|173225.9|22
1727190970000|2024-09-24 15:16:10|173317.8|173227.8|173318.3|173228.3|173319.9|173229.9|173317|173227|11
1727190980000|2024-09-24 15:16:20|173319.5|173229.5|173323.4|173233.4|173324.4|173234.4|173317.7|173227.7|14
1727190990000|2024-09-24 15:16:30|173322.1|173232.1|173320.7|173230.7|173323.7|173233.7|173320.7|173230.7|6
1727191000000|2024-09-24 15:16:40|173318.2|173228.2|173317|173227|173320.6|173230.6|173317|173227|7
1727191010000|2024-09-24 15:16:50|173316.1|173226.1|173315.9|173225.9|173321.6|173231.6|173314.8|173224.8|8
1727191020000|2024-09-24 15:17:00|173314.5|173224.5|173310.6|173220.6|173315.7|173225.7|173283.4|173193.4|14
1727191030000|2024-09-24 15:17:10|173310.2|173220.2|173312.2|173222.2|173313.4|173223.4|173310.1|173220.1|9
1727191040000|2024-09-24 15:17:20|173313.3|173223.3|173325.9|173235.9|173328.6|173238.6|173312.8|173222.8|15
1727191050000|2024-09-24 15:17:30|173324.8|173234.8|173332.2|173242.2|173334.6|173244.6|173324.4|173234.4|16
1727191060000|2024-09-24 15:17:40|173331.7|173241.7|173332.5|173242.5|173332.6|173242.6|173330.5|173240.5|8
1727191070000|2024-09-24 15:17:50|173330.5|173240.5|173329.9|173239.9|173330.5|173240.5|173329.9|173239.9|3
1727191080000|2024-09-24 15:18:00|173332.8|173242.8|173327.7|173237.7|173332.8|173242.8|173325.7|173235.7|11
1727191090000|2024-09-24 15:18:10|173328.6|173238.6|173321.5|173231.5|173329.4|173239.4|173316.5|173226.5|17
1727191100000|2024-09-24 15:18:20|173320|173230|173318.7|173228.7|173321.4|173231.4|173317.5|173227.5|17
1727191110000|2024-09-24 15:18:30|173318.5|173228.5|173329|173239|173333.2|173243.2|173316|173226|10
1727191120000|2024-09-24 15:18:40|173329.1|173239.1|173318.9|173228.9|173330.8|173240.8|173318.9|173228.9|15
1727191130000|2024-09-24 15:18:50|173320.2|173230.2|173317.9|173227.9|173321.8|173231.8|173316.6|173226.6|10
1727191140000|2024-09-24 15:19:00|173314.7|173224.7|173318.6|173228.6|173323.1|173233.1|173314.7|173224.7|10
1727191150000|2024-09-24 15:19:10|173318.7|173228.7|173319.7|173229.7|173321.5|173231.5|173317.5|173227.5|18
1727191160000|2024-09-24 15:19:20|173318.6|173228.6|173318.2|173228.2|173320.6|173230.6|173318.1|173228.1|8
1727191170000|2024-09-24 15:19:30|173317.7|173227.7|173318.7|173228.7|173319.8|173229.8|173317.7|173227.7|3
1727191180000|2024-09-24 15:19:40|173319.1|173229.1|173317.8|173227.8|173320.9|173230.9|173317.5|173227.5|8
1727191190000|2024-09-24 15:19:50|173319.1|173229.1|173320.1|173230.1|173320.1|173230.1|173319.1|173229.1|2
1727191200000|2024-09-24 15:20:00|173318.8|173228.8|173317.6|173227.6|173319.1|173229.1|173317.6|173227.6|5
1727191210000|2024-09-24 15:20:10|173317.3|173227.3|173318.1|173228.1|173319.4|173229.4|173317.1|173227.1|8
1727191220000|2024-09-24 15:20:20|173319.8|173229.8|173317.6|173227.6|173319.9|173229.9|173317.4|173227.4|9
1727191230000|2024-09-24 15:20:30|173318.6|173228.6|173321.2|173231.2|173321.2|173231.2|173318.6|173228.6|4
1727191240000|2024-09-24 15:20:40|173319.6|173229.6|173317.6|173227.6|173320|173230|173317.6|173227.6|4
1727191250000|2024-09-24 15:20:50|173317.1|173227.1|173293.1|173203.1|173318.2|173228.2|173293.1|173203.1|15
1727191260000|2024-09-24 15:21:00|173294.2|173204.2|173293.8|173203.8|173294.2|173204.2|173293|173203|6
1727191270000|2024-09-24 15:21:10|173289|173199|173288.8|173198.8|173289|173199|173287.3|173197.3|5
1727191280000|2024-09-24 15:21:20|173287.5|173197.5|173288.2|173198.2|173291.7|173201.7|173286.3|173196.3|11
1727191290000|2024-09-24 15:21:30|173286.8|173196.8|173290.7|173200.7|173292.2|173202.2|173286.8|173196.8|8
1727191300000|2024-09-24 15:21:40|173290.9|173200.9|173290.9|173200.9|173292|173202|173290.6|173200.6|5
1727191310000|2024-09-24 15:21:50|173292.3|173202.3|173285.6|173195.6|173297.2|173207.2|173285.6|173195.6|10
1727191320000|2024-09-24 15:22:00|173282.5|173192.5|173283.1|173193.1|173283.1|173193.1|173265.7|173175.7|16
1727191330000|2024-09-24 15:22:10|173281.8|173191.8|173285.5|173195.5|173289|173199|173274.4|173184.4|11
1727191340000|2024-09-24 15:22:20|173288.5|173198.5|173289.7|173199.7|173290.5|173200.5|173286.3|173196.3|16
1727191350000|2024-09-24 15:22:30|173285.8|173195.8|173286.2|173196.2|173287.3|173197.3|173285.8|173195.8|7
1727191360000|2024-09-24 15:22:40|173284.5|173194.5|173285.1|173195.1|173286.3|173196.3|173283.6|173193.6|11
1727191370000|2024-09-24 15:22:50|173284|173194|173285.7|173195.7|173286.8|173196.8|173284|173194|9
1727191380000|2024-09-24 15:23:00|173286.8|173196.8|173286.1|173196.1|173287.1|173197.1|173284.8|173194.8|13
1727191390000|2024-09-24 15:23:10|173287|173197|173288.1|173198.1|173291.6|173201.6|173286.1|173196.1|12
1727191400000|2024-09-24 15:23:20|173291.6|173201.6|173284.6|173194.6|173291.6|173201.6|173284.6|173194.6|4
1727191410000|2024-09-24 15:23:30|173284.8|173194.8|173282|173192|173284.8|173194.8|173276.1|173186.1|13
1727191420000|2024-09-24 15:23:40|173283.4|173193.4|173280.1|173190.1|173283.4|173193.4|173277.8|173187.8|6
1727191430000|2024-09-24 15:23:50|173279.9|173189.9|173270.3|173180.3|173279.9|173189.9|173270.3|173180.3|8
1727191440000|2024-09-24 15:24:00|173272.4|173182.4|173262.9|173172.9|173272.4|173182.4|173261.9|173171.9|9
1727191450000|2024-09-24 15:24:10|173263.5|173173.5|173221.6|173131.6|173264.3|173174.3|173221.6|173131.6|12
1727191460000|2024-09-24 15:24:20|173222.8|173132.8|173222.1|173132.1|173223.8|173133.8|173220.5|173130.5|11
1727191470000|2024-09-24 15:24:30|173222.3|173132.3|173220.4|173130.4|173223.9|173133.9|173220.4|173130.4|8
1727191480000|2024-09-24 15:24:40|173220.3|173130.3|173174.5|173084.5|173221.8|173131.8|173174.2|173084.2|8
1727191490000|2024-09-24 15:24:50|173173.7|173083.7|173206.8|173116.8|173215.1|173125.1|173170.1|173080.1|23
1727191500000|2024-09-24 15:25:00|173208.3|173118.3|173202.7|173112.7|173209|173119|173202.7|173112.7|14
1727191510000|2024-09-24 15:25:10|173202.6|173112.6|173202.8|173112.8|173204.4|173114.4|173202.2|173112.2|9
1727191520000|2024-09-24 15:25:20|173204.1|173114.1|173201.3|173111.3|173204.1|173114.1|173198.6|173108.6|16
1727191530000|2024-09-24 15:25:30|173202.6|173112.6|173201.5|173111.5|173203.5|173113.5|173201.5|173111.5|8
1727191540000|2024-09-24 15:25:40|173201|173111|173201.2|173111.2|173202.2|173112.2|173200.2|173110.2|13
1727191550000|2024-09-24 15:25:50|173194.5|173104.5|173195.5|173105.5|173202|173112|173192.4|173102.4|19
1727191560000|2024-09-24 15:26:00|173190.8|173100.8|173185.7|173095.7|173190.8|173100.8|173185.7|173095.7|12
1727191570000|2024-09-24 15:26:10|173187|173097|173185.1|173095.1|173194.8|173104.8|173180.9|173090.9|17
1727191580000|2024-09-24 15:26:20|173186.3|173096.3|173183.3|173093.3|173187.3|173097.3|173175.7|173085.7|13
1727191590000|2024-09-24 15:26:30|173183.1|173093.1|173180|173090|173184.3|173094.3|173178.7|173088.7|19
1727191600000|2024-09-24 15:26:40|173181.2|173091.2|173182.5|173092.5|173184.3|173094.3|173180.3|173090.3|15
1727191610000|2024-09-24 15:26:50|173183|173093|173194.5|173104.5|173197.6|173107.6|173183|173093|13
1727191620000|2024-09-24 15:27:00|173193.4|173103.4|173178.8|173088.8|173193.4|173103.4|173177.5|173087.5|13
1727191630000|2024-09-24 15:27:10|173178.6|173088.6|173176.5|173086.5|173180.2|173090.2|173176.5|173086.5|11
1727191640000|2024-09-24 15:27:20|173177.7|173087.7|173168|173078|173177.7|173087.7|173168|173078|17
1727191650000|2024-09-24 15:27:30|173169.4|173079.4|173169.9|173079.9|173170.5|173080.5|173168.4|173078.4|11
1727191660000|2024-09-24 15:27:40|173168.8|173078.8|173164.5|173074.5|173170|173080|173164.5|173074.5|7
1727191670000|2024-09-24 15:27:50|173171.3|173081.3|173155.1|173065.1|173171.3|173081.3|173148.6|173058.6|17
1727191680000|2024-09-24 15:28:00|173155|173065|173154.2|173064.2|173155|173065|173154.1|173064.1|3
1727191690000|2024-09-24 15:28:10|173152.7|173062.7|173156.7|173066.7|173158.6|173068.6|173152.7|173062.7|7
1727191700000|2024-09-24 15:28:20|173158|173068|173159.1|173069.1|173159.7|173069.7|173157.7|173067.7|8
1727191710000|2024-09-24 15:28:30|173160.2|173070.2|173172.3|173082.3|173174.1|173084.1|173160.2|173070.2|9
1727191720000|2024-09-24 15:28:40|173171.1|173081.1|173175.3|173085.3|173178|173088|173169.8|173079.8|12
1727191730000|2024-09-24 15:28:50|173177.3|173087.3|173179.9|173089.9|173183.4|173093.4|173176.8|173086.8|10
1727191740000|2024-09-24 15:29:00|173186.4|173096.4|173193.9|173103.9|173193.9|173103.9|173182.3|173092.3|9
1727191750000|2024-09-24 15:29:10|173194.2|173104.2|173182.1|173092.1|173203.1|173113.1|173178.5|173088.5|12
1727191760000|2024-09-24 15:29:20|173178.3|173088.3|173182.8|173092.8|173182.8|173092.8|173178.3|173088.3|4
1727191770000|2024-09-24 15:29:30|173185.6|173095.6|173182.2|173092.2|173185.6|173095.6|173182|173092|3
1727191790000|2024-09-24 15:29:50|173182.3|173092.3|173179.2|173089.2|173182.3|173092.3|173179.2|173089.2|4
1727191800000|2024-09-24 15:30:00|173175.3|173085.3|173173.8|173083.8|173176.4|173086.4|173170.8|173080.8|22
1727191810000|2024-09-24 15:30:10|173173.5|173083.5|173176.4|173086.4|173177.2|173087.2|173173.5|173083.5|7
1727191820000|2024-09-24 15:30:20|173179.8|173089.8|173182.3|173092.3|173182.3|173092.3|173177.2|173087.2|5
1727191830000|2024-09-24 15:30:30|173182.4|173092.4|173208|173118|173210.6|173120.6|173180.4|173090.4|8
1727191840000|2024-09-24 15:30:40|173208.5|173118.5|173200.7|173110.7|173208.5|173118.5|173196|173106|9
1727191850000|2024-09-24 15:30:50|173199.2|173109.2|173201.1|173111.1|173202|173112|173187.7|173097.7|9
1727191860000|2024-09-24 15:31:00|173201.2|173111.2|173183.7|173093.7|173201.3|173111.3|173183.7|173093.7|4
1727191870000|2024-09-24 15:31:10|173184.2|173094.2|173186.2|173096.2|173186.2|173096.2|173184.2|173094.2|7
1727191880000|2024-09-24 15:31:20|173185.9|173095.9|173185.5|173095.5|173185.9|173095.9|173185.5|173095.5|2
1727191890000|2024-09-24 15:31:30|173186.3|173096.3|173200.6|173110.6|173202.1|173112.1|173186.3|173096.3|13
1727191900000|2024-09-24 15:31:40|173200.5|173110.5|173182.6|173092.6|173200.5|173110.5|173182.6|173092.6|9
1727191910000|2024-09-24 15:31:50|173183.7|173093.7|173181.6|173091.6|173184.9|173094.9|173181.6|173091.6|6
1727191920000|2024-09-24 15:32:00|173180.5|173090.5|173182.2|173092.2|173187.1|173097.1|173180.1|173090.1|13
1727191930000|2024-09-24 15:32:10|173182.1|173092.1|173178.1|173088.1|173182.1|173092.1|173178.1|173088.1|5
1727191940000|2024-09-24 15:32:20|173176.3|173086.3|173174.5|173084.5|173179|173089|173174|173084|6
1727191950000|2024-09-24 15:32:30|173173.7|173083.7|173170.4|173080.4|173173.7|173083.7|173170.3|173080.3|9
1727191960000|2024-09-24 15:32:40|173175.3|173085.3|173183.5|173093.5|173186.3|173096.3|173169.9|173079.9|14
1727191970000|2024-09-24 15:32:50|173182.6|173092.6|173199.3|173109.3|173199.3|173109.3|173182.6|173092.6|8
1727191980000|2024-09-24 15:33:00|173194.2|173104.2|173185.3|173095.3|173194.2|173104.2|173182|173092|7
1727191990000|2024-09-24 15:33:10|173185.4|173095.4|173187.2|173097.2|173187.3|173097.3|173185.4|173095.4|3
1727192000000|2024-09-24 15:33:20|173190.3|173100.3|173200.1|173110.1|173200.1|173110.1|173190.3|173100.3|5
1727192010000|2024-09-24 15:33:30|173200.7|173110.7|173197.6|173107.6|173202.3|173112.3|173196.6|173106.6|6
1727192020000|2024-09-24 15:33:40|173195.6|173105.6|173184.8|173094.8|173195.6|173105.6|173184.4|173094.4|5
1727192030000|2024-09-24 15:33:50|173184.1|173094.1|173182.7|173092.7|173184.3|173094.3|173182.7|173092.7|4
1727192040000|2024-09-24 15:34:00|173180.9|173090.9|173182.4|173092.4|173183.7|173093.7|173178.7|173088.7|10
1727192050000|2024-09-24 15:34:10|173180.7|173090.7|173181.7|173091.7|173189.8|173099.8|173180.7|173090.7|10
1727192060000|2024-09-24 15:34:20|173181.6|173091.6|173176.7|173086.7|173181.7|173091.7|173176.5|173086.5|4
1727192070000|2024-09-24 15:34:30|173177|173087|173193.6|173103.6|173193.6|173103.6|173176|173086|9
1727192080000|2024-09-24 15:34:40|173194.9|173104.9|173184.2|173094.2|173195.2|173105.2|173184.2|173094.2|17
1727192090000|2024-09-24 15:34:50|173182.7|173092.7|173185.2|173095.2|173186.3|173096.3|173182.7|173092.7|5
1727192100000|2024-09-24 15:35:00|173185|173095|173191.9|173101.9|173195.1|173105.1|173181.8|173091.8|12
1727192110000|2024-09-24 15:35:10|173192.5|173102.5|173193.4|173103.4|173193.4|173103.4|173188.8|173098.8|11
1727192120000|2024-09-24 15:35:20|173192.1|173102.1|173224.5|173094.5|173224.5|173102.3|173192.1|173092.3|10
1727192130000|2024-09-24 15:35:30|173224.4|173094.4|173279.3|173149.3|173279.3|173159.5|173221.7|173091.7|14
1727192140000|2024-09-24 15:35:40|173280.9|173150.9|173272.9|173142.9|173280.9|173150.9|173271|173141|6
1727192150000|2024-09-24 15:35:50|173273.6|173143.6|173280.3|173150.3|173280.6|173150.6|173271.4|173141.4|5
1727192160000|2024-09-24 15:36:00|173279.3|173149.3|173276.6|173146.6|173279.4|173149.4|173276.6|173146.6|3
1727192170000|2024-09-24 15:36:10|173278.1|173148.1|173279.1|173149.1|173279.1|173149.1|173277.8|173147.8|6
1727192180000|2024-09-24 15:36:20|173277.9|173147.9|173278.2|173148.2|173278.2|173148.2|173277.8|173147.8|3
1727192190000|2024-09-24 15:36:30|173278.1|173148.1|173278.2|173148.2|173280.4|173150.4|173278.1|173148.1|5
1727192200000|2024-09-24 15:36:40|173277.9|173147.9|173280.3|173150.3|173280.3|173150.3|173277.9|173147.9|6
1727192210000|2024-09-24 15:36:50|173281.7|173151.7|173286.1|173156.1|173286.1|173156.1|173281.7|173151.7|3
1727192220000|2024-09-24 15:37:00|173286.2|173156.2|173286|173156|173286.4|173156.4|173286|173156|4
1727192230000|2024-09-24 15:37:10|173286.4|173156.4|173293.4|173163.4|173294.9|173164.9|173286.4|173156.4|5
1727192240000|2024-09-24 15:37:20|173293.3|173163.3|173292.7|173162.7|173293.3|173163.3|173291.5|173161.5|5
1727192250000|2024-09-24 15:37:30|173296.3|173166.3|173296.6|173166.6|173296.7|173166.7|173296.3|173166.3|5
1727192260000|2024-09-24 15:37:40|173296.7|173166.7|173295.5|173165.5|173296.7|173166.7|173295.5|173165.5|2
1727192280000|2024-09-24 15:38:00|173278.1|173188.1|173278.6|173188.6|173278.8|173188.8|173278.1|173188.1|3
1727192290000|2024-09-24 15:38:10|173278.5|173188.5|173278.4|173188.4|173278.5|173188.5|173278.4|173188.4|2
1727192300000|2024-09-24 15:38:20|173278.5|173188.5|173275.2|173185.2|173278.5|173188.5|173275.2|173185.2|4
1727192310000|2024-09-24 15:38:30|173275.3|173185.3|173275|173185|173275.3|173185.3|173274.2|173184.2|4
1727192320000|2024-09-24 15:38:40|173275.2|173185.2|173275.3|173185.3|173276.4|173186.4|173274.7|173184.7|5
1727192330000|2024-09-24 15:38:50|173275.7|173185.7|173278.6|173188.6|173278.6|173188.6|173275.3|173185.3|3
1727192340000|2024-09-24 15:39:00|173278.2|173188.2|173278.6|173188.6|173278.6|173188.6|173278.2|173188.2|2
1727192350000|2024-09-24 15:39:10|173278.8|173188.8|173276.5|173186.5|173278.8|173188.8|173276.5|173186.5|5
1727192360000|2024-09-24 15:39:20|173276.2|173186.2|173279|173189|173279|173189|173275.6|173185.6|5
1727192370000|2024-09-24 15:39:30|173279.2|173189.2|173278.6|173188.6|173279.2|173189.2|173278.6|173188.6|4
1727192380000|2024-09-24 15:39:40|173292.8|173162.8|173293.4|173163.4|173293.4|173163.4|173292.5|173162.5|5
1727192390000|2024-09-24 15:39:50|173293.5|173163.5|173294.2|173164.2|173294.2|173164.2|173293.5|173163.5|2
1727192400000|2024-09-24 15:40:00|173295.2|173165.2|173294.2|173164.2|173295.2|173165.2|173293.9|173163.9|4
1727192410000|2024-09-24 15:40:10|173277.9|173187.9|173305.4|173215.4|173305.4|173215.4|173277.3|173187.3|9
1727192420000|2024-09-24 15:40:20|173305.6|173215.6|173371.3|173281.3|173374|173284|173305.4|173215.4|9
1727192430000|2024-09-24 15:40:30|173376|173286|173374.7|173284.7|173377.6|173287.6|173372.4|173282.4|13
1727192440000|2024-09-24 15:40:40|173374.4|173284.4|173372|173282|173378.6|173288.6|173372|173282|8
1727192450000|2024-09-24 15:40:50|173372.1|173282.1|173383.5|173293.5|173385.9|173295.9|173372|173282|15
1727192460000|2024-09-24 15:41:00|173380.7|173290.7|173383.3|173293.3|173387.1|173297.1|173380.7|173290.7|8
1727192470000|2024-09-24 15:41:10|173383.9|173293.9|173383.1|173293.1|173385.7|173295.7|173383.1|173293.1|5
1727192480000|2024-09-24 15:41:20|173384.1|173294.1|173379|173289|173385.4|173295.4|173378.4|173288.4|14
1727192490000|2024-09-24 15:41:30|173380.6|173290.6|173377.8|173287.8|173380.6|173290.6|173377.8|173287.8|3
1727192500000|2024-09-24 15:41:40|173373.2|173283.2|173378.4|173288.4|173380.6|173290.6|173373.2|173283.2|6
1727192510000|2024-09-24 15:41:50|173380.3|173290.3|173379.4|173289.4|173381.1|173291.1|173375.9|173285.9|8
1727192520000|2024-09-24 15:42:00|173377.1|173287.1|173377.5|173287.5|173382.3|173292.3|173377.1|173287.1|4
1727192530000|2024-09-24 15:42:10|173379.9|173289.9|173380.3|173290.3|173381|173291|173377.4|173287.4|7
1727192540000|2024-09-24 15:42:20|173378.1|173288.1|173380.3|173290.3|173383.9|173293.9|173377.6|173287.6|7
1727192550000|2024-09-24 15:42:30|173377.6|173287.6|173378.4|173288.4|173380.7|173290.7|173376.2|173286.2|9
1727192560000|2024-09-24 15:42:40|173380.7|173290.7|173378.6|173288.6|173381.1|173291.1|173378.3|173288.3|6
1727192570000|2024-09-24 15:42:50|173381.2|173291.2|173383.4|173293.4|173383.4|173293.4|173376.4|173286.4|9
1727192580000|2024-09-24 15:43:00|173380.8|173290.8|173380.6|173290.6|173381.4|173291.4|173376.2|173286.2|7
1727192590000|2024-09-24 15:43:10|173376.8|173286.8|173381.5|173291.5|173381.5|173291.5|173376.7|173286.7|11
1727192600000|2024-09-24 15:43:20|173378.9|173288.9|173382.1|173292.1|173382.1|173292.1|173378.9|173288.9|4
1727192610000|2024-09-24 15:43:30|173384.4|173294.4|173418.3|173328.3|173418.3|173328.3|173384.4|173294.4|10
1727192620000|2024-09-24 15:43:40|173419.4|173329.4|173417.2|173327.2|173420.2|173330.2|173416.5|173326.5|10
1727192630000|2024-09-24 15:43:50|173414.2|173324.2|173414.4|173324.4|173414.6|173324.6|173414.1|173324.1|5
1727192640000|2024-09-24 15:44:00|173417.4|173327.4|173418.5|173328.5|173418.5|173328.5|173414.8|173324.8|5
1727192650000|2024-09-24 15:44:10|173415.2|173325.2|173415.3|173325.3|173415.3|173325.3|173411.6|173321.6|8
1727192660000|2024-09-24 15:44:20|173420.6|173330.6|173441.6|173351.6|173444.7|173354.7|173420.6|173330.6|7
1727192670000|2024-09-24 15:44:30|173444.3|173354.3|173441.4|173351.4|173444.5|173354.5|173441.4|173351.4|5
1727192680000|2024-09-24 15:44:40|173438.8|173348.8|173442.1|173352.1|173445.7|173355.7|173438.8|173348.8|8
1727192690000|2024-09-24 15:44:50|173442.9|173352.9|173449.5|173359.5|173454.4|173364.4|173438.9|173348.9|7
1727192700000|2024-09-24 15:45:00|173452.9|173362.9|173406.5|173316.5|173452.9|173362.9|173406.5|173316.5|16
1727192710000|2024-09-24 15:45:10|173401.9|173311.9|173399.9|173309.9|173405.4|173315.4|173394.7|173304.7|10
1727192720000|2024-09-24 15:45:20|173404.1|173314.1|173402.3|173312.3|173404.1|173314.1|173400.7|173310.7|6
1727192730000|2024-09-24 15:45:30|173402.6|173312.6|173402.2|173312.2|173405.1|173315.1|173401|173311|9
1727192740000|2024-09-24 15:45:40|173401.9|173311.9|173402.7|173312.7|173405|173315|173401.9|173311.9|6
1727192750000|2024-09-24 15:45:50|173402.2|173312.2|173404.8|173314.8|173407.1|173317.1|173402.1|173312.1|5
1727192760000|2024-09-24 15:46:00|173404.1|173314.1|173403.5|173313.5|173404.1|173314.1|173403.5|173313.5|2
1727192770000|2024-09-24 15:46:10|173405.7|173315.7|173402.4|173312.4|173405.7|173315.7|173401.8|173311.8|8
1727192780000|2024-09-24 15:46:20|173402.6|173312.6|173405.8|173315.8|173405.8|173315.8|173402.6|173312.6|4
1727192790000|2024-09-24 15:46:30|173402.6|173312.6|173406.3|173316.3|173406.3|173316.3|173402.6|173312.6|3
1727192800000|2024-09-24 15:46:40|173406.4|173316.4|173406.4|173316.4|173406.4|173316.4|173406.4|173316.4|1
1727192810000|2024-09-24 15:46:50|173402.4|173312.4|173409.4|173319.4|173409.4|173319.4|173400.4|173310.4|5
1727192820000|2024-09-24 15:47:00|173409.1|173319.1|173406.4|173316.4|173409.1|173319.1|173406.4|173316.4|4
1727192830000|2024-09-24 15:47:10|173409.1|173319.1|173403.5|173313.5|173409.8|173319.8|173403.5|173313.5|4
1727192840000|2024-09-24 15:47:20|173406.7|173316.7|173409.8|173319.8|173409.8|173319.8|173406.7|173316.7|2
1727192850000|2024-09-24 15:47:30|173440.9|173350.9|173435.6|173345.6|173444.4|173354.4|173435.6|173345.6|3
1727192860000|2024-09-24 15:47:40|173434.1|173344.1|173428.4|173338.4|173435.6|173345.6|173402.1|173312.1|12
1727192870000|2024-09-24 15:47:50|173436.8|173346.8|173455.1|173365.1|173457.5|173367.5|173436.8|173346.8|11
1727192880000|2024-09-24 15:48:00|173453.5|173363.5|173448.1|173358.1|173455|173365|173446.5|173356.5|12
1727192890000|2024-09-24 15:48:10|173447.5|173357.5|173446.5|173356.5|173448.9|173358.9|173445.5|173355.5|10
1727192900000|2024-09-24 15:48:20|173447.4|173357.4|173448.5|173358.5|173448.7|173358.7|173446.8|173356.8|8
1727192910000|2024-09-24 15:48:30|173441.5|173351.5|173451.1|173361.1|173453.1|173363.1|173441.5|173351.5|9
1727192920000|2024-09-24 15:48:40|173449.8|173359.8|173421.1|173331.1|173449.8|173359.8|173414.5|173324.5|9
1727192930000|2024-09-24 15:48:50|173426.5|173336.5|173411.6|173321.6|173427.9|173337.9|173409.6|173319.6|13
1727192940000|2024-09-24 15:49:00|173410.4|173320.4|173406.6|173316.6|173411.7|173321.7|173406.6|173316.6|11
1727192950000|2024-09-24 15:49:10|173407.6|173317.6|173406.9|173316.9|173409.2|173319.2|173406.4|173316.4|9
1727192960000|2024-09-24 15:49:20|173406|173316|173393.6|173303.6|173406|173316|173389.8|173299.8|13
1727192970000|2024-09-24 15:49:30|173392.1|173302.1|173392.8|173302.8|173396|173306|173392.1|173302.1|8
1727192980000|2024-09-24 15:49:40|173391.1|173301.1|173391.1|173301.1|173393.7|173303.7|173391|173301|8
1727192990000|2024-09-24 15:49:50|173390.9|173300.9|173393.2|173303.2|173395.6|173305.6|173390.9|173300.9|5
1727193000000|2024-09-24 15:50:00|173392.8|173302.8|173393.8|173303.8|173396.8|173306.8|173392.5|173302.5|7
1727193010000|2024-09-24 15:50:10|173391.8|173301.8|173391.5|173301.5|173391.8|173301.8|173391.5|173301.5|3
1727193020000|2024-09-24 15:50:20|173391.7|173301.7|173391.7|173301.7|173391.7|173301.7|173391.7|173301.7|1
1727193030000|2024-09-24 15:50:30|173391.8|173301.8|173393.7|173303.7|173396.7|173306.7|173391.8|173301.8|5
1727193040000|2024-09-24 15:50:40|173393.1|173303.1|173393.3|173303.3|173395.3|173305.3|173392.9|173302.9|5
1727193050000|2024-09-24 15:50:50|173393.4|173303.4|173392.4|173302.4|173393.5|173303.5|173392.4|173302.4|3
1727193060000|2024-09-24 15:51:00|173396.7|173306.7|173392.8|173302.8|173396.7|173306.7|173390.6|173300.6|6
1727193070000|2024-09-24 15:51:10|173389.5|173299.5|173388.8|173298.8|173390.8|173300.8|173387.6|173297.6|6
1727193080000|2024-09-24 15:51:20|173388.6|173298.6|173389.2|173299.2|173391.1|173301.1|173388.5|173298.5|4
1727193090000|2024-09-24 15:51:30|173387.5|173297.5|173388.5|173298.5|173390.7|173300.7|173387.1|173297.1|8
1727193100000|2024-09-24 15:51:40|173388.4|173298.4|173388.7|173298.7|173389.6|173299.6|173388.4|173298.4|4
1727193110000|2024-09-24 15:51:50|173388.5|173298.5|173388.3|173298.3|173388.5|173298.5|173388.3|173298.3|2
1727193120000|2024-09-24 15:52:00|173388.2|173298.2|173388.7|173298.7|173390.8|173300.8|173377.7|173287.7|9
1727193130000|2024-09-24 15:52:10|173386.8|173296.8|173388.1|173298.1|173390.7|173300.7|173385.5|173295.5|8
1727193140000|2024-09-24 15:52:20|173389.7|173299.7|173382.5|173292.5|173389.7|173299.7|173382.5|173292.5|7
1727193150000|2024-09-24 15:52:30|173382.7|173292.7|173382.9|173292.9|173383|173293|173382.7|173292.7|3
1727193160000|2024-09-24 15:52:40|173385|173295|173384|173294|173388.9|173298.9|173384|173294|5
1727193170000|2024-09-24 15:52:50|173383.2|173293.2|173384.3|173294.3|173384.3|173294.3|173383.2|173293.2|2
1727193180000|2024-09-24 15:53:00|173383.6|173293.6|173380.1|173290.1|173383.6|173293.6|173380.1|173290.1|4
1727193190000|2024-09-24 15:53:10|173384.3|173294.3|173384|173294|173385|173295|173381.1|173291.1|6
1727193200000|2024-09-24 15:53:20|173383.8|173293.8|173379.2|173289.2|173383.8|173293.8|173377.9|173287.9|4
1727193210000|2024-09-24 15:53:30|173377.5|173287.5|173377|173287|173378.6|173288.6|173375.9|173285.9|5
1727193220000|2024-09-24 15:53:40|173376.3|173286.3|173370.4|173280.4|173376.3|173286.3|173368.9|173278.9|3
1727193230000|2024-09-24 15:53:50|173371.8|173281.8|173372.1|173282.1|173372.1|173282.1|173371.8|173281.8|2
1727193240000|2024-09-24 15:54:00|173381.8|173291.8|173377.9|173287.9|173381.8|173291.8|173377.9|173287.9|4
1727193250000|2024-09-24 15:54:10|173377.3|173287.3|173377.2|173287.2|173377.3|173287.3|173377.2|173287.2|2
1727193260000|2024-09-24 15:54:20|173375.5|173285.5|173375.6|173285.6|173376.8|173286.8|173373.3|173283.3|6
1727193270000|2024-09-24 15:54:30|173375.5|173285.5|173395.7|173305.7|173395.7|173305.7|173375.5|173285.5|5
1727193290000|2024-09-24 15:54:50|173396.8|173306.8|173396.8|173306.8|173396.8|173306.8|173396.8|173306.8|1
1727193300000|2024-09-24 15:55:00|173395.7|173305.7|173369.4|173279.4|173397.2|173307.2|173367.7|173277.7|10
1727193310000|2024-09-24 15:55:10|173368.4|173278.4|173365.9|173275.9|173368.9|173278.9|173364.7|173274.7|5
1727193320000|2024-09-24 15:55:20|173363.2|173273.2|173365.7|173275.7|173365.7|173275.7|173363.2|173273.2|2
1727193330000|2024-09-24 15:55:30|173364.3|173274.3|173364|173274|173364.3|173274.3|173361.8|173271.8|5
1727193350000|2024-09-24 15:55:50|173365.5|173275.5|173359.1|173269.1|173365.5|173275.5|173359.1|173269.1|3
1727193360000|2024-09-24 15:56:00|173361.4|173271.4|173358.8|173268.8|173361.4|173271.4|173358.8|173268.8|3
1727193380000|2024-09-24 15:56:20|173360.4|173270.4|173362.9|173272.9|173362.9|173272.9|173360.4|173270.4|6
1727193390000|2024-09-24 15:56:30|173362.8|173272.8|173361|173271|173362.8|173272.8|173361|173271|5
1727193400000|2024-09-24 15:56:40|173362.5|173272.5|173360.2|173270.2|173362.5|173272.5|173360.2|173270.2|5
1727193430000|2024-09-24 15:57:10|173358.8|173268.8|173358.8|173268.8|173358.8|173268.8|173358.8|173268.8|1
1727193440000|2024-09-24 15:57:20|173358.9|173268.9|173362.4|173272.4|173362.4|173272.4|173358.9|173268.9|4
1727193450000|2024-09-24 15:57:30|173361|173271|173361|173271|173361|173271|173361|173271|1
1727193460000|2024-09-24 15:57:40|173362.7|173272.7|173363.1|173273.1|173363.1|173273.1|173362.7|173272.7|2
1727193470000|2024-09-24 15:57:50|173364.1|173274.1|173370.4|173280.4|173370.4|173280.4|173364.1|173274.1|5
1727193480000|2024-09-24 15:58:00|173371|173281|173373.5|173283.5|173373.5|173283.5|173370.5|173280.5|3
1727193490000|2024-09-24 15:58:10|173374.1|173284.1|173370.3|173280.3|173375.9|173285.9|173370.3|173280.3|5
1727193500000|2024-09-24 15:58:20|173369.6|173279.6|173368.4|173278.4|173369.6|173279.6|173368.4|173278.4|2
1727193510000|2024-09-24 15:58:30|173372.7|173282.7|173369.3|173279.3|173372.7|173282.7|173369.3|173279.3|6
1727193520000|2024-09-24 15:58:40|173369.2|173279.2|173368.9|173278.9|173371.3|173281.3|173368.9|173278.9|5
1727193530000|2024-09-24 15:58:50|173369.3|173279.3|173369.3|173279.3|173369.5|173279.5|173369.2|173279.2|4
1727193540000|2024-09-24 15:59:00|173361.1|173271.1|173364|173274|173364.7|173274.7|173360.9|173270.9|8
1727193560000|2024-09-24 15:59:20|173367.1|173277.1|173367.1|173277.1|173367.1|173277.1|173367.1|173277.1|1
1727193570000|2024-09-24 15:59:30|173377.3|173287.3|173374.2|173284.2|173377.3|173287.3|173373.1|173283.1|12
1727193580000|2024-09-24 15:59:40|173373|173283|173375|173285|173375|173285|173372.1|173282.1|4
1727193590000|2024-09-24 15:59:50|173376.8|173286.8|173377.3|173287.3|173377.3|173287.3|173375.7|173285.7|5
1727193600000|2024-09-24 16:00:00|173379.6|173289.6|173386.4|173296.4|173387.4|173297.4|173379.1|173289.1|14
1727193610000|2024-09-24 16:00:10|173383.2|173293.2|173379.6|173289.6|173385.4|173295.4|173378.6|173288.6|11
1727193620000|2024-09-24 16:00:20|173380|173290|173370.3|173280.3|173380|173290|173370.3|173280.3|8
1727193630000|2024-09-24 16:00:30|173369|173279|173338|173248|173369|173279|173327.5|173237.5|11
1727193640000|2024-09-24 16:00:40|173341.2|173251.2|173332.5|173242.5|173341.2|173251.2|173332.1|173242.1|7
1727193650000|2024-09-24 16:00:50|173332.3|173242.3|173335|173245|173338.3|173248.3|173332.3|173242.3|6
1727193660000|2024-09-24 16:01:00|173334.9|173244.9|173333.6|173243.6|173340.4|173250.4|173332.5|173242.5|14
1727193670000|2024-09-24 16:01:10|173333.7|173243.7|173322.2|173232.2|173333.7|173243.7|173316.5|173226.5|6
1727193680000|2024-09-24 16:01:20|173323|173233|173329.2|173239.2|173329.2|173239.2|173323|173233|5
1727193690000|2024-09-24 16:01:30|173333.2|173243.2|173328.6|173238.6|173333.2|173243.2|173326.1|173236.1|9
1727193700000|2024-09-24 16:01:40|173328.9|173238.9|173323.6|173233.6|173331|173241|173323.6|173233.6|10
1727193710000|2024-09-24 16:01:50|173325.7|173235.7|173423.9|173333.9|173423.9|173333.9|173325.7|173235.7|15
1727193720000|2024-09-24 16:02:00|173430.8|173340.8|173387.2|173297.2|173433.3|173343.3|173387|173297|14
1727193730000|2024-09-24 16:02:10|173388.6|173298.6|173414.4|173324.4|173421|173331|173387.6|173297.6|11
1727193740000|2024-09-24 16:02:20|173413.6|173323.6|173420.8|173330.8|173423|173333|173413.6|173323.6|16
1727193750000|2024-09-24 16:02:30|173422.5|173332.5|173423.1|173333.1|173423.2|173333.2|173420.8|173330.8|6
1727193760000|2024-09-24 16:02:40|173424.7|173334.7|173422.7|173332.7|173427.4|173337.4|173421.8|173331.8|12
1727193770000|2024-09-24 16:02:50|173422.8|173332.8|173425.3|173335.3|173425.3|173335.3|173422.6|173332.6|5
1727193780000|2024-09-24 16:03:00|173432.4|173342.4|173427.8|173337.8|173432.4|173342.4|173426.1|173336.1|8
1727193790000|2024-09-24 16:03:10|173425.8|173335.8|173426.1|173336.1|173428.5|173338.5|173425.8|173335.8|4
1727193800000|2024-09-24 16:03:20|173427.4|173337.4|173428.5|173338.5|173429.7|173339.7|173425.2|173335.2|8
1727193810000|2024-09-24 16:03:30|173422.2|173332.2|173425.9|173335.9|173425.9|173335.9|173421.6|173331.6|6
1727193820000|2024-09-24 16:03:40|173425.8|173335.8|173413|173323|173425.8|173335.8|173413|173323|5
1727193830000|2024-09-24 16:03:50|173412.2|173322.2|173405.1|173315.1|173412.2|173322.2|173405.1|173315.1|7
1727193840000|2024-09-24 16:04:00|173406.3|173316.3|173415.1|173325.1|173416.1|173326.1|173402.1|173312.1|12
1727193850000|2024-09-24 16:04:10|173413|173323|173406.2|173316.2|173414.4|173324.4|173405.7|173315.7|11
1727193860000|2024-09-24 16:04:20|173407.9|173317.9|173410.4|173320.4|173410.7|173320.7|173402.5|173312.5|10
1727193870000|2024-09-24 16:04:30|173410.2|173320.2|173408.2|173318.2|173410.2|173320.2|173408.2|173318.2|7
1727193880000|2024-09-24 16:04:40|173408|173318|173409.3|173319.3|173411.1|173321.1|173407.3|173317.3|11
1727193890000|2024-09-24 16:04:50|173407.4|173317.4|173409.4|173319.4|173409.4|173319.4|173407.4|173317.4|3
1727193900000|2024-09-24 16:05:00|173406.2|173316.2|173409.6|173319.6|173409.6|173319.6|173406.2|173316.2|6
1727193910000|2024-09-24 16:05:10|173414.1|173324.1|173411.7|173321.7|173414.4|173324.4|173411.2|173321.2|9
1727193920000|2024-09-24 16:05:20|173413.2|173323.2|173403.7|173313.7|173413.9|173323.9|173403.3|173313.3|13
1727193930000|2024-09-24 16:05:30|173403|173313|173387|173297|173403|173313|173383.8|173293.8|14
1727193940000|2024-09-24 16:05:40|173388.7|173298.7|173388.4|173298.4|173388.7|173298.7|173384.1|173294.1|8
1727193950000|2024-09-24 16:05:50|173387|173297|173388.4|173298.4|173389.6|173299.6|173387|173297|5
1727193960000|2024-09-24 16:06:00|173389.6|173299.6|173376.7|173286.7|173396.4|173306.4|173365.6|173275.6|14
1727193970000|2024-09-24 16:06:10|173376|173286|173372.7|173282.7|173376|173286|173371.1|173281.1|9
1727193980000|2024-09-24 16:06:20|173371.5|173281.5|173369.2|173279.2|173373.3|173283.3|173369.2|173279.2|8
1727193990000|2024-09-24 16:06:30|173369.8|173279.8|173371|173281|173372.6|173282.6|173368.7|173278.7|14
1727194000000|2024-09-24 16:06:40|173368.6|173278.6|173371.1|173281.1|173371.6|173281.6|173368.2|173278.2|9
1727194010000|2024-09-24 16:06:50|173371.3|173281.3|173371.3|173281.3|173371.3|173281.3|173371.2|173281.2|3
1727194020000|2024-09-24 16:07:00|173371.4|173281.4|173365.7|173275.7|173371.4|173281.4|173365.7|173275.7|6
1727194030000|2024-09-24 16:07:10|173363.8|173273.8|173361.6|173271.6|173366.5|173276.5|173361.6|173271.6|5
1727194040000|2024-09-24 16:07:20|173358.9|173268.9|173272.2|173182.2|173358.9|173268.9|173272|173182|14
1727194050000|2024-09-24 16:07:30|173272|173182|173268|173178|173275.6|173185.6|173265.4|173175.4|8
1727194060000|2024-09-24 16:07:40|173264.8|173174.8|173272.9|173182.9|173278.3|173188.3|173263.6|173173.6|7
1727194070000|2024-09-24 16:07:50|173279.4|173189.4|173267.9|173177.9|173279.4|173189.4|173267.9|173177.9|3
1727194080000|2024-09-24 16:08:00|173269.2|173179.2|173278.1|173188.1|173278.1|173188.1|173266.1|173176.1|5
1727194090000|2024-09-24 16:08:10|173280.6|173190.6|173246.8|173156.8|173280.9|173190.9|173245|173155|14
1727194100000|2024-09-24 16:08:20|173250.1|173160.1|173250.3|173160.3|173250.8|173160.8|173247.1|173157.1|9
1727194110000|2024-09-24 16:08:30|173247.1|173157.1|173250.9|173160.9|173250.9|173160.9|173247.1|173157.1|3
1727194120000|2024-09-24 16:08:40|173248.2|173158.2|173247.5|173157.5|173250.8|173160.8|173247.5|173157.5|5
1727194130000|2024-09-24 16:08:50|173246.5|173156.5|173246.4|173156.4|173246.5|173156.5|173246.4|173156.4|2
1727194140000|2024-09-24 16:09:00|173245.8|173155.8|173242.7|173152.7|173245.8|173155.8|173242.7|173152.7|2
1727194150000|2024-09-24 16:09:10|173245.6|173155.6|173245.3|173155.3|173245.6|173155.6|173241.8|173151.8|3
1727194160000|2024-09-24 16:09:20|173242.6|173152.6|173245.4|173155.4|173245.4|173155.4|173242.6|173152.6|2
1727194170000|2024-09-24 16:09:30|173245.3|173155.3|173245.3|173155.3|173245.3|173155.3|173245.3|173155.3|1
1727194180000|2024-09-24 16:09:40|173245.4|173155.4|173242.7|173152.7|173245.4|173155.4|173242.7|173152.7|2
1727194190000|2024-09-24 16:09:50|173245.5|173155.5|173245.1|173155.1|173249.1|173159.1|173245|173155|5
1727194200000|2024-09-24 16:10:00|173248|173158|173249.2|173159.2|173249.6|173159.6|173247.5|173157.5|6
1727194210000|2024-09-24 16:10:10|173249.4|173159.4|173249.4|173159.4|173249.4|173159.4|173249.4|173159.4|1
1727194220000|2024-09-24 16:10:20|173249.5|173159.5|173244.5|173154.5|173249.6|173159.6|173244.5|173154.5|6
1727194240000|2024-09-24 16:10:40|173245.6|173155.6|173246.3|173156.3|173246.4|173156.4|173245.6|173155.6|4
1727194250000|2024-09-24 16:10:50|173248.4|173158.4|173243.4|173153.4|173248.4|173158.4|173243.4|173153.4|2
1727194260000|2024-09-24 16:11:00|173243.3|173153.3|173248|173158|173248|173158|173243.3|173153.3|2
1727194270000|2024-09-24 16:11:10|173249.8|173159.8|173256.1|173166.1|173262.4|173172.4|173249.8|173159.8|5
1727194280000|2024-09-24 16:11:20|173256|173166|173258.4|173168.4|173258.4|173168.4|173255.9|173165.9|5
1727194290000|2024-09-24 16:11:30|173258.7|173168.7|173255.6|173165.6|173259.7|173169.7|173255.6|173165.6|4
1727194300000|2024-09-24 16:11:40|173253.7|173163.7|173253.9|173163.9|173254.6|173164.6|173253.7|173163.7|3
1727194310000|2024-09-24 16:11:50|173254.3|173164.3|173244.8|173154.8|173255.5|173165.5|173244.8|173154.8|4
1727194320000|2024-09-24 16:12:00|173244.7|173154.7|173244.7|173154.7|173244.7|173154.7|173244.7|173154.7|1
1727194330000|2024-09-24 16:12:10|173246.6|173156.6|173246.8|173156.8|173246.8|173156.8|173246.6|173156.6|2
1727194340000|2024-09-24 16:12:20|173247.1|173157.1|173249.4|173159.4|173249.4|173159.4|173246.9|173156.9|3
1727194350000|2024-09-24 16:12:30|173249.6|173159.6|173249.2|173159.2|173249.6|173159.6|173249.1|173159.1|3
1727194360000|2024-09-24 16:12:40|173249.9|173159.9|173250.2|173160.2|173250.2|173160.2|173249.9|173159.9|2
1727194370000|2024-09-24 16:12:50|173250.3|173160.3|173250|173160|173250.3|173160.3|173250|173160|2
1727194380000|2024-09-24 16:13:00|173250.9|173160.9|173258|173168|173262.6|173172.6|173250.9|173160.9|6
1727194390000|2024-09-24 16:13:10|173256|173166|173257.6|173167.6|173257.6|173167.6|173253.3|173163.3|5
1727194400000|2024-09-24 16:13:20|173254.3|173164.3|173253.4|173163.4|173257|173167|173253.4|173163.4|4
1727194410000|2024-09-24 16:13:30|173253.3|173163.3|173253.7|173163.7|173255.4|173165.4|173253.3|173163.3|5
1727194420000|2024-09-24 16:13:40|173252.6|173162.6|173251.9|173161.9|173255.8|173165.8|173250.7|173160.7|7
1727194430000|2024-09-24 16:13:50|173252.3|173162.3|173248|173158|173253.9|173163.9|173247.8|173157.8|8
1727194440000|2024-09-24 16:14:00|173245.8|173155.8|173242.2|173152.2|173245.8|173155.8|173237.7|173147.7|4
1727194450000|2024-09-24 16:14:10|173217.8|173127.8|173192.4|173102.4|173217.8|173127.8|173191.8|173101.8|6
1727194460000|2024-09-24 16:14:20|173194.1|173104.1|173191.9|173101.9|173194.1|173104.1|173191.9|173101.9|5
1727194470000|2024-09-24 16:14:30|173191.8|173101.8|173191.7|173101.7|173191.8|173101.8|173191.6|173101.6|5
1727194480000|2024-09-24 16:14:40|173191.6|173101.6|173191.6|173101.6|173191.6|173101.6|173191.6|173101.6|1
1727194490000|2024-09-24 16:14:50|173191.7|173101.7|173175.7|173085.7|173191.7|173101.7|173160.6|173070.6|15
1727194500000|2024-09-24 16:15:00|173173.2|173083.2|173182.3|173092.3|173183.9|173093.9|173170.3|173080.3|15
1727194510000|2024-09-24 16:15:10|173183.5|173093.5|173223.6|173133.6|173224.5|173134.5|173182.1|173092.1|16
1727194520000|2024-09-24 16:15:20|173224.3|173134.3|173225.7|173135.7|173228.5|173138.5|173223.8|173133.8|12
1727194530000|2024-09-24 16:15:30|173227.1|173137.1|173217.8|173127.8|173227.1|173137.1|173217.8|173127.8|9
1727194540000|2024-09-24 16:15:40|173216.5|173126.5|173227.5|173137.5|173229.4|173139.4|173216.5|173126.5|9
1727194550000|2024-09-24 16:15:50|173227.1|173137.1|173241.5|173151.5|173241.5|173151.5|173227.1|173137.1|11
1727194560000|2024-09-24 16:16:00|173248.3|173158.3|173245.1|173155.1|173248.3|173158.3|173245.1|173155.1|7
1727194570000|2024-09-24 16:16:10|173244.9|173154.9|173243.5|173153.5|173246.3|173156.3|173241.8|173151.8|11
1727194580000|2024-09-24 16:16:20|173245.2|173155.2|173257.8|173167.8|173262.5|173172.5|173245.2|173155.2|11
1727194590000|2024-09-24 16:16:30|173258.4|173168.4|173252.2|173162.2|173258.6|173168.6|173250|173160|5
1727194600000|2024-09-24 16:16:40|173252.1|173162.1|173257.6|173167.6|173257.6|173167.6|173252.1|173162.1|7
1727194610000|2024-09-24 16:16:50|173257.7|173167.7|173257.3|173167.3|173257.9|173167.9|173257.3|173167.3|4
1727194620000|2024-09-24 16:17:00|173255|173165|173267.9|173177.9|173273.7|173183.7|173255|173165|6
1727194630000|2024-09-24 16:17:10|173273|173183|173273.5|173183.5|173275.1|173185.1|173272.3|173182.3|5
1727194640000|2024-09-24 16:17:20|173273.6|173183.6|173269.8|173179.8|173275.3|173185.3|173269.8|173179.8|5
1727194650000|2024-09-24 16:17:30|173271.4|173181.4|173273.4|173183.4|173273.4|173183.4|173269.8|173179.8|5
1727194660000|2024-09-24 16:17:40|173271.5|173181.5|173273.4|173183.4|173276.5|173186.5|173271.5|173181.5|8
1727194670000|2024-09-24 16:17:50|173272.2|173182.2|173269.5|173179.5|173272.2|173182.2|173269.5|173179.5|5
1727194680000|2024-09-24 16:18:00|173271.4|173181.4|173276.3|173186.3|173276.3|173186.3|173267.4|173177.4|9
1727194690000|2024-09-24 16:18:10|173274.5|173184.5|173266.9|173176.9|173274.5|173184.5|173265|173175|7
1727194700000|2024-09-24 16:18:20|173263.7|173173.7|173263.6|173173.6|173263.7|173173.7|173263.6|173173.6|2
1727194710000|2024-09-24 16:18:30|173266.8|173176.8|173261.2|173171.2|173266.8|173176.8|173261.2|173171.2|2
1727194720000|2024-09-24 16:18:40|173260.1|173170.1|173259.7|173169.7|173260.1|173170.1|173253|173163|7
1727194730000|2024-09-24 16:18:50|173258.4|173168.4|173258.2|173168.2|173258.4|173168.4|173258.2|173168.2|2
1727194740000|2024-09-24 16:19:00|173260.1|173170.1|173260.2|173170.2|173262.1|173172.1|173258.2|173168.2|12
1727194750000|2024-09-24 16:19:10|173262|173172|173259.7|173169.7|173262|173172|173259.7|173169.7|4
1727194760000|2024-09-24 16:19:20|173259.8|173169.8|173262.6|173172.6|173262.6|173172.6|173259.8|173169.8|3
1727194780000|2024-09-24 16:19:40|173260.2|173170.2|173264|173174|173267.5|173177.5|173260.2|173170.2|4
1727194790000|2024-09-24 16:19:50|173262.2|173172.2|173266.6|173176.6|173270|173180|173261.4|173171.4|9
1727194800000|2024-09-24 16:20:00|173269.3|173179.3|173273|173183|173273|173183|173269.3|173179.3|3
1727194810000|2024-09-24 16:20:10|173273.1|173183.1|173269.8|173179.8|173273.3|173183.3|173269.8|173179.8|4
1727194820000|2024-09-24 16:20:20|173269.1|173179.1|173256.3|173166.3|173269.1|173179.1|173256.2|173166.2|8
1727194830000|2024-09-24 16:20:30|173253.1|173163.1|173248.6|173158.6|173256.6|173166.6|173248.6|173158.6|12
1727194840000|2024-09-24 16:20:40|173248.3|173158.3|173248.1|173158.1|173248.3|173158.3|173248.1|173158.1|2
1727194850000|2024-09-24 16:20:50|173249.2|173159.2|173252.2|173162.2|173252.2|173162.2|173247.8|173157.8|6
1727194860000|2024-09-24 16:21:00|173255.3|173165.3|173268|173178|173269|173179|173255.3|173165.3|8
1727194870000|2024-09-24 16:21:10|173263.1|173173.1|173264.7|173174.7|173265|173175|173263.1|173173.1|4
1727194880000|2024-09-24 16:21:20|173264.9|173174.9|173269.2|173179.2|173272.4|173182.4|173262.6|173172.6|9
1727194890000|2024-09-24 16:21:30|173269.7|173179.7|173270.5|173180.5|173275.3|173185.3|173268.7|173178.7|10
1727194900000|2024-09-24 16:21:40|173266.5|173176.5|173274.6|173184.6|173281|173191|173265.2|173175.2|11
1727194910000|2024-09-24 16:21:50|173281|173191|173286.4|173156.4|173287.5|173191|173274.4|173152|14
1727194920000|2024-09-24 16:22:00|173288.3|173158.3|173287.6|173157.6|173288.3|173158.3|173284.4|173154.4|9
1727194930000|2024-09-24 16:22:10|173287.9|173157.9|173285.7|173155.7|173287.9|173157.9|173284|173154|7
1727194940000|2024-09-24 16:22:20|173286.1|173156.1|173279|173189|173303.6|173197.6|173278.9|173156.1|19
1727194950000|2024-09-24 16:22:30|173277.8|173187.8|173272|173182|173279.6|173189.6|173269.1|173179.1|10
1727194960000|2024-09-24 16:22:40|173272.2|173182.2|173270.8|173180.8|173272.7|173182.7|173270.8|173180.8|8
1727194970000|2024-09-24 16:22:50|173270.7|173180.7|173276.5|173186.5|173276.5|173186.5|173270.7|173180.7|11
1727194980000|2024-09-24 16:23:00|173277.4|173187.4|173271.7|173181.7|173277.4|173187.4|173271.7|173181.7|18
1727194990000|2024-09-24 16:23:10|173272.8|173182.8|173274.6|173184.6|173274.6|173184.6|173270.3|173180.3|10
1727195000000|2024-09-24 16:23:20|173274.3|173184.3|173280.2|173190.2|173285.1|173195.1|173274.3|173184.3|11
1727195010000|2024-09-24 16:23:30|173282.6|173192.6|173293.6|173203.6|173294.6|173204.6|173282.6|173192.6|8
1727195020000|2024-09-24 16:23:40|173292|173202|173283.6|173193.6|173293.8|173203.8|173283.6|173193.6|13
1727195030000|2024-09-24 16:23:50|173283.2|173193.2|173267.3|173177.3|173286.7|173196.7|173267.3|173177.3|9
1727195040000|2024-09-24 16:24:00|173268.3|173178.3|173267.5|173177.5|173272.3|173182.3|173265|173175|16
1727195050000|2024-09-24 16:24:10|173266.5|173176.5|173271.1|173181.1|173272.7|173182.7|173264.8|173174.8|19
1727195060000|2024-09-24 16:24:20|173271.3|173181.3|173251.5|173161.5|173271.3|173181.3|173250|173160|19
1727195070000|2024-09-24 16:24:30|173249.7|173159.7|173246.3|173156.3|173251.2|173161.2|173246.3|173156.3|17
1727195080000|2024-09-24 16:24:40|173244.4|173154.4|173242|173152|173244.4|173154.4|173239|173149|7
1727195090000|2024-09-24 16:24:50|173241.3|173151.3|173241.4|173151.4|173243.2|173153.2|173241.3|173151.3|7
1727195100000|2024-09-24 16:25:00|173241.5|173151.5|173230.8|173140.8|173241.5|173151.5|173229.3|173139.3|7
1727195110000|2024-09-24 16:25:10|173233.1|173143.1|173236.8|173146.8|173236.8|173146.8|173233.1|173143.1|3
1727195120000|2024-09-24 16:25:20|173238.7|173148.7|173241|173151|173241|173151|173238.7|173148.7|6
1727195130000|2024-09-24 16:25:30|173239.1|173149.1|173292.9|173202.9|173292.9|173202.9|173239.1|173149.1|11
1727195140000|2024-09-24 16:25:40|173294.3|173204.3|173299.7|173209.7|173299.7|173209.7|173293.9|173203.9|12
1727195150000|2024-09-24 16:25:50|173301.6|173211.6|173306.3|173216.3|173309.3|173219.3|173301.6|173211.6|5
1727195160000|2024-09-24 16:26:00|173304.5|173214.5|173305.1|173215.1|173308.6|173218.6|173304.5|173214.5|12
1727195170000|2024-09-24 16:26:10|173307.7|173217.7|173310.6|173220.6|173310.6|173220.6|173307.1|173217.1|12
1727195180000|2024-09-24 16:26:20|173313.2|173223.2|173311.9|173221.9|173317.3|173227.3|173310.8|173220.8|9
1727195190000|2024-09-24 16:26:30|173311.4|173221.4|173315.5|173225.5|173319.8|173229.8|173309.5|173219.5|13
1727195200000|2024-09-24 16:26:40|173317.2|173227.2|173313|173223|173317.2|173227.2|173313|173223|9
1727195210000|2024-09-24 16:26:50|173312.7|173222.7|173310.4|173220.4|173313|173223|173308.6|173218.6|13
1727195220000|2024-09-24 16:27:00|173308|173218|173310.6|173220.6|173311.3|173221.3|173306|173216|17
1727195230000|2024-09-24 16:27:10|173308.7|173218.7|173312.2|173222.2|173315.3|173225.3|173306.7|173216.7|16
1727195240000|2024-09-24 16:27:20|173311.6|173221.6|173313.3|173223.3|173315.2|173225.2|173311.2|173221.2|10
1727195250000|2024-09-24 16:27:30|173314.5|173224.5|173309|173219|173314.5|173224.5|173304.3|173214.3|10
1727195260000|2024-09-24 16:27:40|173310.3|173220.3|173312.9|173222.9|173315|173225|173310.3|173220.3|9
1727195270000|2024-09-24 16:27:50|173313.3|173223.3|173312.5|173222.5|173313.3|173223.3|173306.7|173216.7|13
1727195280000|2024-09-24 16:28:00|173309.7|173219.7|173314.3|173224.3|173316.6|173226.6|173309.7|173219.7|9
1727195290000|2024-09-24 16:28:10|173314.5|173224.5|173314.3|173224.3|173315|173225|173310.7|173220.7|11
1727195300000|2024-09-24 16:28:20|173312.2|173222.2|173324.2|173234.2|173324.2|173234.2|173309.6|173219.6|14
1727195310000|2024-09-24 16:28:30|173321.9|173231.9|173322.8|173232.8|173325.2|173235.2|173320.2|173230.2|14
1727195320000|2024-09-24 16:28:40|173321.2|173231.2|173316.7|173226.7|173321.2|173231.2|173315.8|173225.8|10
1727195330000|2024-09-24 16:28:50|173322|173232|173320.4|173230.4|173322.9|173232.9|173318.8|173228.8|8
1727195340000|2024-09-24 16:29:00|173317.9|173227.9|173322.3|173232.3|173322.3|173232.3|173317.9|173227.9|10
1727195350000|2024-09-24 16:29:10|173322.5|173232.5|173321|173231|173323.4|173233.4|173318.1|173228.1|11
1727195360000|2024-09-24 16:29:20|173322.9|173232.9|173323.2|173233.2|173323.5|173233.5|173322.9|173232.9|5
1727195370000|2024-09-24 16:29:30|173320.1|173230.1|173324.8|173234.8|173327.5|173237.5|173320.1|173230.1|14
1727195380000|2024-09-24 16:29:40|173324.5|173234.5|173321.6|173231.6|173324.5|173234.5|173321.6|173231.6|3
1727195390000|2024-09-24 16:29:50|173320.9|173230.9|173321.4|173231.4|173326.1|173236.1|173318.6|173228.6|17
1727195400000|2024-09-24 16:30:00|173326.1|173236.1|173332.6|173242.6|173332.6|173242.6|173322.9|173232.9|18
1727195410000|2024-09-24 16:30:10|173334.5|173244.5|173332.7|173242.7|173334.5|173244.5|173332.5|173242.5|6
1727195420000|2024-09-24 16:30:20|173330.9|173240.9|173331.5|173241.5|173333.4|173243.4|173329.2|173239.2|8
1727195430000|2024-09-24 16:30:30|173332.2|173242.2|173333.2|173243.2|173333.4|173243.4|173331.2|173241.2|9
1727195440000|2024-09-24 16:30:40|173331.4|173241.4|173331.9|173241.9|173334.3|173244.3|173331.1|173241.1|10
1727195450000|2024-09-24 16:30:50|173331.8|173241.8|173334.7|173244.7|173334.7|173244.7|173325.8|173235.8|16
1727195460000|2024-09-24 16:31:00|173329.9|173239.9|173332|173242|173332.7|173242.7|173329.9|173239.9|5
1727195470000|2024-09-24 16:31:10|173329.5|173239.5|173329.8|173239.8|173332.7|173242.7|173329.1|173239.1|16
1727195480000|2024-09-24 16:31:20|173334.1|173244.1|173336.5|173246.5|173336.5|173246.5|173333.8|173243.8|7
1727195490000|2024-09-24 16:31:30|173334.6|173244.6|173334.6|173244.6|173336.4|173246.4|173329.7|173239.7|17
1727195500000|2024-09-24 16:31:40|173334|173244|173333.1|173243.1|173338.6|173248.6|173327.1|173237.1|17
1727195510000|2024-09-24 16:31:50|173333.7|173243.7|173356.5|173266.5|173358.1|173268.1|173331.2|173241.2|11
1727195520000|2024-09-24 16:32:00|173358.4|173268.4|173356.5|173266.5|173359.7|173269.7|173356.5|173266.5|5
1727195530000|2024-09-24 16:32:10|173357.5|173267.5|173357.5|173267.5|173357.7|173267.7|173357.5|173267.5|4
1727195540000|2024-09-24 16:32:20|173357|173267|173333.3|173243.3|173357|173267|173326.9|173236.9|6
1727195550000|2024-09-24 16:32:30|173336.2|173246.2|173341.4|173251.4|173348.7|173258.7|173336.2|173246.2|10
1727195560000|2024-09-24 16:32:40|173341.1|173251.1|173350.5|173260.5|173352.6|173262.6|173340.9|173250.9|16
1727195570000|2024-09-24 16:32:50|173347.7|173257.7|173348.3|173258.3|173350.1|173260.1|173343.3|173253.3|8
1727195580000|2024-09-24 16:33:00|173348.5|173258.5|173357.5|173267.5|173364.9|173274.9|173348.5|173258.5|14
1727195590000|2024-09-24 16:33:10|173351|173261|173358.4|173268.4|173358.4|173268.4|173350.5|173260.5|13
1727195600000|2024-09-24 16:33:20|173360.9|173270.9|173362.5|173272.5|173367.9|173277.9|173352.6|173262.6|17
1727195610000|2024-09-24 16:33:30|173358.6|173268.6|173356.6|173266.6|173364.9|173274.9|173353.8|173263.8|13
1727195620000|2024-09-24 16:33:40|173354.8|173264.8|173353.3|173263.3|173360.2|173270.2|173348.7|173258.7|19
1727195630000|2024-09-24 16:33:50|173355.2|173265.2|173358.1|173268.1|173358.1|173268.1|173347.5|173257.5|13
1727195640000|2024-09-24 16:34:00|173355.7|173265.7|173352.4|173262.4|173356.3|173266.3|173349.6|173259.6|14
1727195650000|2024-09-24 16:34:10|173350|173260|173355.6|173265.6|173356.4|173266.4|173347.8|173257.8|15
1727195660000|2024-09-24 16:34:20|173357.7|173267.7|173350.8|173260.8|173359|173269|173349.4|173259.4|14
1727195670000|2024-09-24 16:34:30|173351.9|173261.9|173352.6|173262.6|173354.5|173264.5|173342.5|173252.5|10
1727195680000|2024-09-24 16:34:40|173348.8|173258.8|173345.9|173255.9|173348.8|173258.8|173344.1|173254.1|14
1727195690000|2024-09-24 16:34:50|173346|173256|173351.6|173261.6|173354.2|173264.2|173343.6|173253.6|20
1727195700000|2024-09-24 16:35:00|173352.8|173262.8|173344.2|173254.2|173352.8|173262.8|173341|173251|6
1727195710000|2024-09-24 16:35:10|173345.6|173255.6|173348.7|173258.7|173348.7|173258.7|173341.7|173251.7|10
1727195720000|2024-09-24 16:35:20|173348.6|173258.6|173350.9|173260.9|173355.2|173265.2|173348.6|173258.6|8
1727195730000|2024-09-24 16:35:30|173352.5|173262.5|173364.6|173234.6|173367.1|173262.5|173343.1|173231.1|12
1727195740000|2024-09-24 16:35:40|173365|173235|173329.7|173239.7|173365.3|173239.7|173326.3|173220.2|10
1727195750000|2024-09-24 16:35:50|173329.3|173239.3|173327.6|173237.6|173330.4|173240.4|173318.7|173228.7|21
1727195760000|2024-09-24 16:36:00|173328|173238|173321.9|173231.9|173337.3|173247.3|173317.6|173227.6|18
1727195770000|2024-09-24 16:36:10|173321.2|173231.2|173323.9|173233.9|173328.3|173238.3|173321.2|173231.2|9
1727195780000|2024-09-24 16:36:20|173321.2|173231.2|173320.9|173230.9|173327|173237|173317.2|173227.2|15
1727195790000|2024-09-24 16:36:30|173324.7|173234.7|173318.1|173228.1|173324.7|173234.7|173317.4|173227.4|12
1727195800000|2024-09-24 16:36:40|173319|173229|173314.7|173224.7|173320.9|173230.9|173314.7|173224.7|10
1727195810000|2024-09-24 16:36:50|173317.2|173227.2|173322.9|173232.9|173325|173235|173317.2|173227.2|14
1727195820000|2024-09-24 16:37:00|173320.1|173230.1|173325.4|173235.4|173325.4|173235.4|173320.1|173230.1|9
1727195830000|2024-09-24 16:37:10|173317|173227|173323.1|173233.1|173323.7|173233.7|173317|173227|4
1727195840000|2024-09-24 16:37:20|173325.5|173235.5|173324.9|173234.9|173332.9|173242.9|173324.3|173234.3|7
1727195850000|2024-09-24 16:37:30|173328.5|173238.5|173322|173232|173332.5|173242.5|173322|173232|17
1727195860000|2024-09-24 16:37:40|173325.9|173235.9|173328.7|173238.7|173328.7|173238.7|173317.9|173227.9|11
1727195870000|2024-09-24 16:37:50|173328|173238|173328.9|173238.9|173329.3|173239.3|173319.9|173229.9|15
1727195880000|2024-09-24 16:38:00|173324.1|173234.1|173325.8|173235.8|173328.4|173238.4|173321.8|173231.8|5
1727195890000|2024-09-24 16:38:10|173328.3|173238.3|173321.2|173231.2|173328.3|173238.3|173319.7|173229.7|11
1727195900000|2024-09-24 16:38:20|173321.4|173231.4|173318.6|173228.6|173321.6|173231.6|173318.6|173228.6|4
1727195910000|2024-09-24 16:38:30|173323.2|173233.2|173356.5|173266.5|173359.4|173269.4|173320.4|173230.4|16
1727195920000|2024-09-24 16:38:40|173358.3|173268.3|173360.1|173270.1|173360.1|173270.1|173358.2|173268.2|6
1727195930000|2024-09-24 16:38:50|173358.5|173268.5|173358.4|173268.4|173358.5|173268.5|173355.8|173265.8|3
1727195940000|2024-09-24 16:39:00|173359.5|173269.5|173356.4|173266.4|173359.5|173269.5|173356.4|173266.4|4
1727195950000|2024-09-24 16:39:10|173356.5|173266.5|173358.7|173268.7|173358.9|173268.9|173351.9|173261.9|11
1727195960000|2024-09-24 16:39:20|173361.2|173271.2|173361.5|173271.5|173365|173275|173357.7|173267.7|9
1727195970000|2024-09-24 16:39:30|173363.5|173273.5|173365.7|173275.7|173365.7|173275.7|173362.8|173272.8|6
1727195980000|2024-09-24 16:39:40|173367.5|173277.5|173364.8|173274.8|173367.5|173277.5|173364.3|173274.3|9
1727195990000|2024-09-24 16:39:50|173364.9|173274.9|173362.1|173272.1|173366.5|173276.5|173362.1|173272.1|7
1727196000000|2024-09-24 16:40:00|173362.2|173272.2|173363|173273|173365|173275|173362.2|173272.2|5
1727196010000|2024-09-24 16:40:10|173362.9|173272.9|173365.7|173275.7|173367.3|173277.3|173362.9|173272.9|9
1727196020000|2024-09-24 16:40:20|173364.1|173274.1|173357.3|173267.3|173364.1|173274.1|173356.4|173266.4|4
1727196040000|2024-09-24 16:40:40|173357.4|173267.4|173359|173269|173359.2|173269.2|173357.4|173267.4|3
1727196050000|2024-09-24 16:40:50|173358.9|173268.9|173358.9|173268.9|173358.9|173268.9|173358.9|173268.9|1
1727196060000|2024-09-24 16:41:00|173362.6|173272.6|173363.3|173273.3|173363.3|173273.3|173351.2|173261.2|8
1727196070000|2024-09-24 16:41:10|173363.4|173273.4|173363.4|173273.4|173363.4|173273.4|173363.4|173273.4|1
1727196080000|2024-09-24 16:41:20|173360.6|173270.6|173387.5|173297.5|173387.5|173297.5|173360.6|173270.6|8
1727196090000|2024-09-24 16:41:30|173385.5|173295.5|173377.3|173287.3|173385.5|173295.5|173375.6|173285.6|13
1727196100000|2024-09-24 16:41:40|173378.2|173288.2|173364.4|173274.4|173378.2|173288.2|173364|173274|12
1727196110000|2024-09-24 16:41:50|173366.2|173276.2|173365.8|173275.8|173368.1|173278.1|173365.8|173275.8|4
1727196120000|2024-09-24 16:42:00|173367.6|173277.6|173360.8|173270.8|173367.6|173277.6|173360.7|173270.7|7
1727196130000|2024-09-24 16:42:10|173362.9|173272.9|173369.1|173279.1|173369.1|173279.1|173360|173270|6
1727196140000|2024-09-24 16:42:20|173370.3|173280.3|173374|173284|173379.9|173289.9|173370.3|173280.3|7
1727196150000|2024-09-24 16:42:30|173374.5|173284.5|173369.1|173279.1|173374.5|173284.5|173369.1|173279.1|7
1727196160000|2024-09-24 16:42:40|173369.4|173279.4|173370.2|173280.2|173377.5|173287.5|173367.4|173277.4|16
1727196170000|2024-09-24 16:42:50|173372.2|173282.2|173369.3|173279.3|173372.2|173282.2|173362.2|173272.2|7
1727196180000|2024-09-24 16:43:00|173388.3|173258.3|173388.3|173258.3|173388.3|173258.3|173388.3|173258.3|1
1727196190000|2024-09-24 16:43:10|173388.4|173258.4|173365.7|173275.7|173389.8|173277.8|173361.4|173253.4|14
1727196200000|2024-09-24 16:43:20|173365.9|173275.9|173385.3|173255.3|173389.7|173280.9|173365.9|173255.3|7
1727196210000|2024-09-24 16:43:30|173387.4|173257.4|173387.6|173257.6|173387.9|173257.9|173384.4|173254.4|12
1727196220000|2024-09-24 16:43:40|173384.5|173254.5|173385.9|173255.9|173391.3|173261.3|173381.6|173251.6|16
1727196230000|2024-09-24 16:43:50|173388|173258|173385.7|173255.7|173388|173258|173385.7|173255.7|3
1727196240000|2024-09-24 16:44:00|173381.4|173251.4|173380.3|173250.3|173386.3|173256.3|173380.3|173250.3|10
1727196250000|2024-09-24 16:44:10|173377.2|173247.2|173381.3|173251.3|173383.6|173253.6|173377.2|173247.2|5
1727196260000|2024-09-24 16:44:20|173381.4|173251.4|173381.5|173251.5|173381.5|173251.5|173373.9|173243.9|5
1727196270000|2024-09-24 16:44:30|173378.8|173248.8|173373.7|173243.7|173382.1|173252.1|173369.6|173239.6|12
1727196280000|2024-09-24 16:44:40|173373.6|173243.6|173373.3|173243.3|173373.6|173243.6|173370.8|173240.8|4
1727196290000|2024-09-24 16:44:50|173373.4|173243.4|173371|173241|173373.6|173243.6|173370.8|173240.8|4
1727196300000|2024-09-24 16:45:00|173369.2|173239.2|173376.6|173246.6|173376.6|173246.6|173369.2|173239.2|6
1727196310000|2024-09-24 16:45:10|173370.7|173240.7|173368.7|173238.7|173377.7|173247.7|173368.7|173238.7|6
1727196320000|2024-09-24 16:45:20|173369.2|173239.2|173357.1|173267.1|173369.2|173271.1|173348.7|173218.7|18
1727196330000|2024-09-24 16:45:30|173357.2|173267.2|173354.1|173264.1|173357.9|173267.9|173354.1|173264.1|6
1727196340000|2024-09-24 16:45:40|173354.3|173264.3|173355.1|173265.1|173355.9|173265.9|173353.8|173263.8|5
1727196350000|2024-09-24 16:45:50|173359.2|173269.2|173354.7|173264.7|173359.2|173269.2|173353.3|173263.3|8
1727196360000|2024-09-24 16:46:00|173354.9|173264.9|173358.4|173268.4|173358.4|173268.4|173354.1|173264.1|6
1727196370000|2024-09-24 16:46:10|173355.5|173265.5|173357.7|173267.7|173358|173268|173355.5|173265.5|3
1727196380000|2024-09-24 16:46:20|173357.8|173267.8|173357.8|173267.8|173360.4|173270.4|173355.5|173265.5|6
1727196390000|2024-09-24 16:46:30|173355|173265|173357.8|173267.8|173357.8|173267.8|173355|173265|5
1727196400000|2024-09-24 16:46:40|173355|173265|173356.3|173266.3|173357.8|173267.8|173355|173265|5
1727196410000|2024-09-24 16:46:50|173356.7|173266.7|173373.7|173283.7|173378|173288|173356.7|173266.7|8
1727196420000|2024-09-24 16:47:00|173372.4|173282.4|173374.5|173284.5|173376.5|173286.5|173372.4|173282.4|9
1727196430000|2024-09-24 16:47:10|173372.8|173282.8|173374.8|173284.8|173375|173285|173372.8|173282.8|4
1727196440000|2024-09-24 16:47:20|173373|173283|173371.6|173281.6|173373|173283|173366.9|173276.9|9
1727196450000|2024-09-24 16:47:30|173369.8|173279.8|173397.7|173307.7|173399.7|173309.7|173369.8|173279.8|12
1727196460000|2024-09-24 16:47:40|173400.7|173310.7|173399|173309|173400.9|173310.9|173397.2|173307.2|8
1727196470000|2024-09-24 16:47:50|173396.6|173306.6|173397.5|173307.5|173397.8|173307.8|173396.6|173306.6|5
1727196480000|2024-09-24 16:48:00|173401.4|173311.4|173400.9|173310.9|173402.6|173312.6|173395.7|173305.7|14
1727196490000|2024-09-24 16:48:10|173399|173309|173412.9|173322.9|173415.4|173325.4|173399|173309|5
1727196500000|2024-09-24 16:48:20|173415.9|173325.9|173411.4|173321.4|173415.9|173325.9|173410.6|173320.6|4
1727196510000|2024-09-24 16:48:30|173414|173324|173410.8|173320.8|173414|173324|173410.8|173320.8|2
1727196520000|2024-09-24 16:48:40|173410.9|173320.9|173409.1|173319.1|173411.1|173321.1|173408.9|173318.9|4
1727196540000|2024-09-24 16:49:00|173406|173316|173406|173316|173406|173316|173406|173316|1
1727196550000|2024-09-24 16:49:10|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|173403.9|173313.9|1
1727196570000|2024-09-24 16:49:30|173406|173316|173406|173316|173406|173316|173406|173316|1
1727196610000|2024-09-24 16:50:10|173403.9|173313.9|173407.5|173317.5|173407.5|173317.5|173401.8|173311.8|4
1727196620000|2024-09-24 16:50:20|173407.9|173317.9|173403.6|173313.6|173407.9|173317.9|173403.6|173313.6|3
1727196630000|2024-09-24 16:50:30|173403.7|173313.7|173403.7|173313.7|173403.7|173313.7|173403.7|173313.7|1
1727196640000|2024-09-24 16:50:40|173413.4|173323.4|173413.4|173323.4|173413.4|173323.4|173413.4|173323.4|1
1727196650000|2024-09-24 16:50:50|173413.9|173323.9|173414.3|173324.3|173414.3|173324.3|173411.8|173321.8|5
1727196660000|2024-09-24 16:51:00|173410.7|173320.7|173408.4|173318.4|173410.7|173320.7|173407.2|173317.2|3
1727196670000|2024-09-24 16:51:10|173408.5|173318.5|173408.5|173318.5|173408.5|173318.5|173408.5|173318.5|1
1727196680000|2024-09-24 16:51:20|173412.3|173322.3|173409.7|173319.7|173413.8|173323.8|173408.5|173318.5|7
1727196690000|2024-09-24 16:51:30|173408.8|173318.8|173408.8|173318.8|173408.8|173318.8|173408.8|173318.8|1
1727196710000|2024-09-24 16:51:50|173407.2|173317.2|173407.2|173317.2|173407.2|173317.2|173407.2|173317.2|1
1727196730000|2024-09-24 16:52:10|173404.5|173314.5|173377.5|173287.5|173404.5|173314.5|173377.5|173287.5|7
1727196740000|2024-09-24 16:52:20|173390.2|173300.2|173394.9|173304.9|173394.9|173304.9|173385.9|173295.9|6
1727196750000|2024-09-24 16:52:30|173393.1|173303.1|173396.1|173306.1|173396.8|173306.8|173393.1|173303.1|6
1727196760000|2024-09-24 16:52:40|173394|173304|173392.2|173302.2|173394|173304|173392.2|173302.2|2
1727196770000|2024-09-24 16:52:50|173391|173301|173390.7|173300.7|173391|173301|173390.7|173300.7|3
1727196780000|2024-09-24 16:53:00|173390.6|173300.6|173387.1|173297.1|173390.7|173300.7|173385.2|173295.2|11
1727196790000|2024-09-24 16:53:10|173386.9|173296.9|173383.8|173293.8|173387|173297|173383.8|173293.8|4
1727196800000|2024-09-24 16:53:20|173374.6|173284.6|173378.4|173288.4|173378.8|173288.8|173374.6|173284.6|8
1727196810000|2024-09-24 16:53:30|173383.2|173253.2|173385.1|173255.1|173385.1|173255.1|173383|173253|4
1727196820000|2024-09-24 16:53:40|173386.3|173256.3|173388.9|173258.9|173389.8|173259.8|173386.1|173256.1|7
1727196830000|2024-09-24 16:53:50|173389.2|173259.2|173393.8|173263.8|173400.3|173287.5|173369.3|173258.9|11
1727196840000|2024-09-24 16:54:00|173393.4|173263.4|173392.3|173262.3|173393.5|173263.5|173390.2|173260.2|4
1727196850000|2024-09-24 16:54:10|173392.8|173262.8|173393.4|173263.4|173393.6|173263.6|173391.9|173261.9|8
1727196860000|2024-09-24 16:54:20|173369|173279|173389.1|173259.1|173392.8|173279.1|173368.2|173259.1|11
1727196870000|2024-09-24 16:54:30|173387.5|173257.5|173385.2|173255.2|173387.5|173257.5|173383.8|173253.8|7
1727196880000|2024-09-24 16:54:40|173385.4|173255.4|173392.9|173262.9|173398.6|173277.6|173361.6|173246.3|12
1727196890000|2024-09-24 16:54:50|173392.8|173262.8|173392.8|173262.8|173392.9|173262.9|173392.8|173262.8|3
1727196900000|2024-09-24 16:55:00|173392.6|173262.6|173390.3|173260.3|173392.8|173262.8|173390.3|173260.3|4
1727196910000|2024-09-24 16:55:10|173387.8|173257.8|173388|173258|173388|173258|173387.8|173257.8|2
1727196920000|2024-09-24 16:55:20|173388.1|173258.1|173389.3|173259.3|173390.7|173260.7|173387.7|173257.7|8
1727196930000|2024-09-24 16:55:30|173392.7|173262.7|173392.7|173262.7|173392.7|173262.7|173392.7|173262.7|1
1727196940000|2024-09-24 16:55:40|173392.9|173262.9|173392.8|173262.8|173392.9|173262.9|173392.8|173262.8|2
1727196950000|2024-09-24 16:55:50|173392.6|173262.6|173392.8|173262.8|173392.8|173262.8|173392.6|173262.6|4
1727196960000|2024-09-24 16:56:00|173393|173263|173401.5|173311.5|173401.5|173311.5|173393|173263|7
1727196970000|2024-09-24 16:56:10|173402.9|173312.9|173400.4|173310.4|173402.9|173312.9|173399.9|173309.9|4
1727196980000|2024-09-24 16:56:20|173404|173314|173414.1|173324.1|173416.1|173326.1|173404|173314|4
1727196990000|2024-09-24 16:56:30|173413.3|173323.3|173415.8|173325.8|173415.8|173325.8|173413.3|173323.3|4
1727197000000|2024-09-24 16:56:40|173418.4|173328.4|173416|173326|173418.4|173328.4|173416|173326|4
1727197010000|2024-09-24 16:56:50|173416.6|173326.6|173439.2|173349.2|173439.2|173349.2|173416.6|173326.6|5
1727197030000|2024-09-24 16:57:10|173441.3|173351.3|173441.3|173351.3|173441.3|173351.3|173441.3|173351.3|1
1727197040000|2024-09-24 16:57:20|173439.2|173349.2|173439.7|173349.7|173443.5|173353.5|173439.2|173349.2|4
1727197050000|2024-09-24 16:57:30|173440.8|173350.8|173441.2|173351.2|173441.4|173351.4|173440.8|173350.8|4
1727197060000|2024-09-24 16:57:40|173441.1|173351.1|173441.1|173351.1|173441.1|173351.1|173441.1|173351.1|1
1727197070000|2024-09-24 16:57:50|173435.6|173345.6|173439.2|173349.2|173441.1|173351.1|173435.6|173345.6|6
1727197080000|2024-09-24 16:58:00|173439.9|173349.9|173440.1|173350.1|173440.2|173350.2|173439.9|173349.9|3
1727197090000|2024-09-24 16:58:10|173439.9|173349.9|173440.2|173350.2|173440.5|173350.5|173439.9|173349.9|4
1727197100000|2024-09-24 16:58:20|173440.1|173350.1|173438.6|173348.6|173440.1|173350.1|173438.6|173348.6|2
1727197120000|2024-09-24 16:58:40|173439.9|173349.9|173440.4|173350.4|173440.4|173350.4|173439.9|173349.9|2
1727197140000|2024-09-24 16:59:00|173440.9|173350.9|173440.9|173350.9|173440.9|173350.9|173440.9|173350.9|1
1727197150000|2024-09-24 16:59:10|173440.8|173350.8|173439.6|173349.6|173440.8|173350.8|173439.6|173349.6|2
1727197180000|2024-09-24 16:59:40|173439.5|173349.5|173441.6|173351.6|173443.9|173353.9|173439.5|173349.5|7
1727197200000|2024-09-24 17:00:00|173443.9|173353.9|173441.1|173351.1|173444|173354|173441.1|173351.1|5
1727197210000|2024-09-24 17:00:10|173441.2|173351.2|173441.1|173351.1|173443.5|173353.5|173441.1|173351.1|5
1727197220000|2024-09-24 17:00:20|173441.2|173351.2|173441.2|173351.2|173441.2|173351.2|173441.2|173351.2|1
1727197230000|2024-09-24 17:00:30|173440.1|173350.1|173439.8|173349.8|173441.4|173351.4|173439.8|173349.8|4
1727197250000|2024-09-24 17:00:50|173440.4|173350.4|173443.5|173353.5|173443.5|173353.5|173440.4|173350.4|3
1727197260000|2024-09-24 17:01:00|173440.2|173350.2|173439.5|173349.5|173440.2|173350.2|173435.3|173345.3|5
1727197270000|2024-09-24 17:01:10|173439.6|173349.6|173439.6|173349.6|173440.6|173350.6|173439.4|173349.4|6
1727197280000|2024-09-24 17:01:20|173439.5|173349.5|173439.5|173349.5|173439.5|173349.5|173439.5|173349.5|1
1727197290000|2024-09-24 17:01:30|173441.3|173351.3|173443.3|173353.3|173443.3|173353.3|173441.3|173351.3|2
1727197300000|2024-09-24 17:01:40|173443.2|173353.2|173440|173350|173443.3|173353.3|173440|173350|4
1727197320000|2024-09-24 17:02:00|173439.7|173349.7|173441|173351|173441|173351|173439.6|173349.6|3
1727197330000|2024-09-24 17:02:10|173439.9|173349.9|173441.9|173351.9|173443.2|173353.2|173439.9|173349.9|5
1727197340000|2024-09-24 17:02:20|173441.4|173351.4|173441.3|173351.3|173441.4|173351.4|173441.2|173351.2|3
1727197350000|2024-09-24 17:02:30|173441.4|173351.4|173441.4|173351.4|173441.4|173351.4|173441.4|173351.4|1
1727197360000|2024-09-24 17:02:40|173441.5|173351.5|173441.8|173351.8|173441.8|173351.8|173441.5|173351.5|2
1727197370000|2024-09-24 17:02:50|173441|173351|173441.4|173351.4|173441.6|173351.6|173441|173351|3
1727197380000|2024-09-24 17:03:00|173436.7|173346.7|173441.5|173351.5|173441.5|173351.5|173436.7|173346.7|3
1727197390000|2024-09-24 17:03:10|173441.6|173351.6|173441.6|173351.6|173441.6|173351.6|173441.6|173351.6|1
1727197420000|2024-09-24 17:03:40|173441.5|173351.5|173441.5|173351.5|173441.5|173351.5|173441.5|173351.5|1
1727197430000|2024-09-24 17:03:50|173441.6|173351.6|173441.6|173351.6|173441.7|173351.7|173441.6|173351.6|3
1727197440000|2024-09-24 17:04:00|173441.7|173351.7|173441.7|173351.7|173441.7|173351.7|173441.7|173351.7|1
1727197460000|2024-09-24 17:04:20|173441.4|173351.4|173441.8|173351.8|173441.8|173351.8|173441.4|173351.4|2
1727197470000|2024-09-24 17:04:30|173443.3|173353.3|173443.3|173353.3|173443.3|173353.3|173443.3|173353.3|1
1727197480000|2024-09-24 17:04:40|173445|173355|173441.1|173351.1|173445|173355|173441.1|173351.1|3
1727197490000|2024-09-24 17:04:50|173441.6|173351.6|173458.7|173368.7|173469.5|173379.5|173441.3|173351.3|5
1727197500000|2024-09-24 17:05:00|173462.2|173372.2|173460.9|173370.9|173462.2|173372.2|173457.9|173367.9|5
1727197510000|2024-09-24 17:05:10|173461|173371|173527.8|173437.8|173527.8|173437.8|173461|173371|11
1727197520000|2024-09-24 17:05:20|173524.4|173434.4|173520|173430|173525.7|173435.7|173520|173430|11
1727197530000|2024-09-24 17:05:30|173519.9|173429.9|173516.2|173426.2|173520|173430|173516.2|173426.2|3
1727197540000|2024-09-24 17:05:40|173515.3|173425.3|173515.3|173425.3|173515.3|173425.3|173515.3|173425.3|1
1727197550000|2024-09-24 17:05:50|173515.5|173425.5|173516.7|173426.7|173516.7|173426.7|173515.5|173425.5|2
1727197560000|2024-09-24 17:06:00|173517.6|173427.6|173517.3|173427.3|173517.6|173427.6|173517.3|173427.3|3
1727197570000|2024-09-24 17:06:10|173517.8|173427.8|173517|173427|173517.8|173427.8|173511.1|173421.1|9
1727197580000|2024-09-24 17:06:20|173517.1|173427.1|173514|173424|173517.1|173427.1|173514|173424|3
1727197590000|2024-09-24 17:06:30|173517.1|173427.1|173478.5|173388.5|173517.4|173427.4|173477.4|173371.2|9
1727197600000|2024-09-24 17:06:40|173477.4|173387.4|173474.7|173384.7|173478.8|173388.8|173473.8|173383.8|12
1727197610000|2024-09-24 17:06:50|173478.1|173388.1|173483.7|173393.7|173491.6|173401.6|173478.1|173388.1|11
1727197620000|2024-09-24 17:07:00|173479.8|173389.8|173482.1|173392.1|173482.5|173392.5|173479.8|173389.8|6
1727197630000|2024-09-24 17:07:10|173478.1|173388.1|173480.8|173390.8|173482|173392|173475.4|173385.4|6
1727197640000|2024-09-24 17:07:20|173481.7|173391.7|173479.1|173389.1|173483.5|173393.5|173479.1|173389.1|7
1727197650000|2024-09-24 17:07:30|173477.1|173387.1|173478.6|173388.6|173479.2|173389.2|173477.1|173387.1|3
1727197660000|2024-09-24 17:07:40|173479.5|173389.5|173485.4|173395.4|173507.5|173401.5|173479.5|173377.2|8
1727197670000|2024-09-24 17:07:50|173485.5|173395.5|173514.5|173384.5|173514.5|173399.2|173482.2|173369.6|10
1727197680000|2024-09-24 17:08:00|173489.8|173399.8|173490.7|173400.7|173494.5|173404.5|173489.8|173399.8|7
1727197690000|2024-09-24 17:08:10|173487.1|173397.1|173484.8|173394.8|173494.2|173404.2|173484.5|173394.5|10
1727197700000|2024-09-24 17:08:20|173485.1|173395.1|173490.8|173400.8|173492.3|173402.3|173485.1|173395.1|8
1727197710000|2024-09-24 17:08:30|173491.2|173401.2|173491.7|173401.7|173491.7|173401.7|173491.2|173401.2|4
1727197720000|2024-09-24 17:08:40|173491.9|173401.9|173492|173402|173492|173402|173491.6|173401.6|4
1727197730000|2024-09-24 17:08:50|173483.5|173393.5|173483.5|173393.5|173483.5|173393.5|173483.5|173393.5|1
1727197740000|2024-09-24 17:09:00|173483.3|173393.3|173491.9|173401.9|173491.9|173401.9|173483.2|173393.2|5
1727197750000|2024-09-24 17:09:10|173490.7|173400.7|173491.8|173401.8|173492.7|173402.7|173490.7|173400.7|7
1727197760000|2024-09-24 17:09:20|173492.7|173402.7|173492.7|173402.7|173492.7|173402.7|173492.7|173402.7|1
1727197770000|2024-09-24 17:09:30|173492.6|173402.6|173505.9|173375.9|173505.9|173402.7|173479.4|173365.6|16
1727197780000|2024-09-24 17:09:40|173502.9|173372.9|173514.7|173384.7|173514.7|173384.7|173502.9|173372.9|7
1727197790000|2024-09-24 17:09:50|173515|173385|173523|173393|173526.3|173411.5|173501.5|173385|6
1727197800000|2024-09-24 17:10:00|173522.9|173392.9|173514.2|173384.2|173522.9|173392.9|173514.2|173384.2|7
1727197810000|2024-09-24 17:10:10|173514|173384|173513.6|173383.6|173514|173384|173513.6|173383.6|2
1727197820000|2024-09-24 17:10:20|173512|173382|173513.1|173383.1|173515.1|173385.1|173512|173382|6
1727197830000|2024-09-24 17:10:30|173491.8|173401.8|173491.8|173401.8|173491.8|173401.8|173489.5|173399.5|5
1727197840000|2024-09-24 17:10:40|173489.9|173399.9|173493.6|173403.6|173501|173411|173489.9|173399.9|6
1727197850000|2024-09-24 17:10:50|173493.4|173403.4|173497.4|173407.4|173497.4|173407.4|173491.9|173401.9|3
1727197860000|2024-09-24 17:11:00|173497.7|173407.7|173498.3|173408.3|173498.3|173408.3|173497.5|173407.5|3
1727197880000|2024-09-24 17:11:20|173489.5|173399.5|173489.7|173399.7|173489.7|173399.7|173489.5|173399.5|2
1727197890000|2024-09-24 17:11:30|173492.6|173402.6|173493.3|173403.3|173493.5|173403.5|173492.6|173402.6|3
1727197900000|2024-09-24 17:11:40|173493.5|173403.5|173493.6|173403.6|173493.6|173403.6|173493|173403|3
1727197910000|2024-09-24 17:11:50|173500.8|173410.8|173501.1|173411.1|173501.1|173411.1|173500.8|173410.8|3
1727197920000|2024-09-24 17:12:00|173500.9|173410.9|173497.4|173407.4|173500.9|173410.9|173497.4|173407.4|2
1727197930000|2024-09-24 17:12:10|173497.1|173407.1|173497.3|173407.3|173497.4|173407.4|173497.1|173407.1|4
1727197940000|2024-09-24 17:12:20|173497|173407|173500.7|173410.7|173501.1|173411.1|173497|173407|4
1727197950000|2024-09-24 17:12:30|173500.9|173410.9|173519.2|173389.2|173522.4|173411.2|173497.1|173389.2|7
1727197960000|2024-09-24 17:12:40|173519.6|173389.6|173520.1|173390.1|173520.1|173390.1|173519.6|173389.6|4
1727197970000|2024-09-24 17:12:50|173519.9|173389.9|173520.1|173390.1|173520.1|173390.1|173519.9|173389.9|2
1727197980000|2024-09-24 17:13:00|173525|173395|173522.1|173392.1|173525|173395|173522.1|173392.1|4
1727197990000|2024-09-24 17:13:10|173509|173379|173514.9|173384.9|173517.6|173387.6|173509|173379|4
1727198000000|2024-09-24 17:13:20|173514.6|173384.6|173515.3|173385.3|173517.8|173387.8|173514.5|173384.5|6
1727198010000|2024-09-24 17:13:30|173517|173387|173515.1|173385.1|173522|173392|173515.1|173385.1|4
1727198020000|2024-09-24 17:13:40|173517|173387|173515.7|173385.7|173519.5|173389.5|173515.4|173385.4|5
1727198030000|2024-09-24 17:13:50|173518|173388|173517.8|173387.8|173522.7|173392.7|173517.8|173387.8|4
1727198040000|2024-09-24 17:14:00|173517.4|173387.4|173517.4|173387.4|173518.6|173388.6|173517.4|173387.4|3
1727198060000|2024-09-24 17:14:20|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|173518.3|173388.3|1
1727198070000|2024-09-24 17:14:30|173493.2|173403.2|173494.5|173404.5|173494.5|173404.5|173490.2|173400.2|5
1727198080000|2024-09-24 17:14:40|173493.8|173403.8|173517.6|173387.6|173517.6|173403.8|173492.5|173382.5|7
1727198090000|2024-09-24 17:14:50|173513.7|173383.7|173517|173387|173517.5|173387.5|173513.7|173383.7|6
1727198100000|2024-09-24 17:15:00|173515.7|173385.7|173516.4|173386.4|173517|173387|173515.7|173385.7|3
1727198110000|2024-09-24 17:15:10|173523.2|173393.2|173515.4|173385.4|173523.2|173393.2|173515.4|173385.4|7
1727198120000|2024-09-24 17:15:20|173516.6|173386.6|173516.3|173386.3|173521.9|173391.9|173515.2|173385.2|9
1727198130000|2024-09-24 17:15:30|173515.5|173385.5|173512.4|173382.4|173519.3|173389.3|173511.2|173381.2|13
1727198140000|2024-09-24 17:15:40|173491.8|173401.8|173496.6|173406.6|173496.7|173406.7|173491.8|173401.8|3
1727198150000|2024-09-24 17:15:50|173496.5|173406.5|173515.1|173385.1|173519.2|173406.5|173489.6|173379.8|8
1727198160000|2024-09-24 17:16:00|173518.7|173388.7|173520.7|173390.7|173520.7|173390.7|173518.7|173388.7|3
1727198170000|2024-09-24 17:16:10|173520.8|173390.8|173520.9|173390.9|173520.9|173390.9|173520.8|173390.8|2
1727198180000|2024-09-24 17:16:20|173530.9|173400.9|173536.6|173406.6|173538|173408|173529.5|173399.5|8
1727198190000|2024-09-24 17:16:30|173535.8|173405.8|173523.4|173393.4|173535.8|173418.1|173508.1|173392|6
1727198200000|2024-09-24 17:16:40|173525.8|173395.8|173493.1|173403.1|173525.8|173414.5|173493.1|173382.5|10
1727198210000|2024-09-24 17:16:50|173490.9|173400.9|173489.2|173399.2|173513.1|173405|173489.2|173383.1|6
1727198220000|2024-09-24 17:17:00|173493.3|173403.3|173489.5|173399.5|173493.3|173403.3|173489.2|173399.2|5
1727198230000|2024-09-24 17:17:10|173493.5|173403.5|173509|173379|173509|173403.5|173489.5|173378.9|4
1727198240000|2024-09-24 17:17:20|173508.9|173378.9|173508.2|173378.2|173508.9|173378.9|173506.2|173376.2|4
1727198250000|2024-09-24 17:17:30|173506.2|173376.2|173506.2|173376.2|173506.2|173376.2|173506.2|173376.2|1
1727198260000|2024-09-24 17:17:40|173506|173376|173506|173376|173506|173376|173506|173376|1
1727198270000|2024-09-24 17:17:50|173506.1|173376.1|173502.4|173372.4|173507|173377|173501.6|173371.6|6
1727198280000|2024-09-24 17:18:00|173502.3|173372.3|173502.5|173372.5|173502.5|173372.5|173502.3|173372.3|2
1727198290000|2024-09-24 17:18:10|173502.6|173372.6|173421.4|173331.4|173503.9|173373.9|173420.7|173330.7|11
1727198300000|2024-09-24 17:18:20|173424.5|173334.5|173425.6|173335.6|173428.6|173338.6|173421.4|173331.4|9
1727198310000|2024-09-24 17:18:30|173426.2|173336.2|173429.4|173339.4|173429.4|173339.4|173426.2|173336.2|6
1727198320000|2024-09-24 17:18:40|173441.8|173311.8|173449.1|173319.1|173449.1|173319.1|173441.8|173311.8|6
1727198330000|2024-09-24 17:18:50|173449.2|173319.2|173441.6|173311.6|173449.2|173319.2|173441.6|173311.6|3
1727198340000|2024-09-24 17:19:00|173448.9|173318.9|173441|173311|173448.9|173318.9|173440.3|173310.3|5
1727198350000|2024-09-24 17:19:10|173433.5|173303.5|173448.1|173318.1|173448.2|173318.2|173433.5|173303.5|5
1727198360000|2024-09-24 17:19:20|173445.1|173315.1|173443.4|173313.4|173447.9|173317.9|173443.1|173313.1|6
1727198370000|2024-09-24 17:19:30|173446.5|173316.5|173442.9|173312.9|173447.3|173317.3|173442.9|173312.9|6
1727198380000|2024-09-24 17:19:40|173442.8|173312.8|173443.3|173313.3|173445.1|173315.1|173439.5|173309.5|10
1727198390000|2024-09-24 17:19:50|173425.4|173335.4|173446.5|173316.5|173450.4|173335.4|173425.4|173313.9|14
1727198400000|2024-09-24 17:20:00|173443|173313|173445.1|173315.1|173448.9|173318.9|173443|173313|9
1727198410000|2024-09-24 17:20:10|173445.2|173315.2|173436.4|173306.4|173447|173317|173436.4|173306.4|6
1727198420000|2024-09-24 17:20:20|173445.1|173315.1|173445.8|173315.8|173447.9|173317.9|173442.8|173312.8|13
1727198430000|2024-09-24 17:20:30|173442.5|173312.5|173436.8|173306.8|173442.5|173312.5|173436.8|173306.8|2
1727198440000|2024-09-24 17:20:40|173445.8|173315.8|173443|173313|173448.4|173318.4|173442|173312|7
1727198450000|2024-09-24 17:20:50|173443.7|173313.7|173450.9|173320.9|173451.1|173340.9|173430.9|173313.7|14
1727198460000|2024-09-24 17:21:00|173449.1|173319.1|173450.3|173320.3|173450.9|173339.1|173429.1|173315.1|13
1727198470000|2024-09-24 17:21:10|173449.9|173319.9|173445.9|173315.9|173450.9|173320.9|173442.4|173312.4|6
1727198480000|2024-09-24 17:21:20|173445.4|173315.4|173443.1|173313.1|173446.3|173316.3|173443.1|173313.1|3
1727198490000|2024-09-24 17:21:30|173444.5|173314.5|173439.3|173309.3|173450.3|173335.4|173425.4|173309.3|4
1727198500000|2024-09-24 17:21:40|173436.6|173306.6|173440.6|173310.6|173440.6|173310.6|173433.5|173303.5|6
1727198510000|2024-09-24 17:21:50|173434.9|173304.9|173438.6|173308.6|173440.6|173310.6|173433.5|173303.5|8
1727198520000|2024-09-24 17:22:00|173452.6|173322.6|173450.2|173320.2|173452.6|173322.6|173442.2|173312.2|6
1727198530000|2024-09-24 17:22:10|173442.2|173312.2|173445|173315|173445|173315|173442.2|173312.2|3
1727198540000|2024-09-24 17:22:20|173442.5|173312.5|173440.5|173310.5|173445.7|173315.7|173440.5|173310.5|4
1727198550000|2024-09-24 17:22:30|173440.2|173310.2|173444.6|173314.6|173447.5|173317.5|173440.2|173310.2|10
1727198560000|2024-09-24 17:22:40|173441.3|173311.3|173445.7|173315.7|173445.7|173315.7|173441.3|173311.3|6
1727198570000|2024-09-24 17:22:50|173443.6|173313.6|173443.9|173313.9|173443.9|173313.9|173441.7|173311.7|3
1727198580000|2024-09-24 17:23:00|173454.7|173324.7|173452.6|173322.6|173454.7|173324.7|173443|173313|6
1727198590000|2024-09-24 17:23:10|173445|173315|173444.5|173314.5|173447.7|173317.7|173443.3|173313.3|10
1727198600000|2024-09-24 17:23:20|173447.8|173317.8|173441|173311|173452.3|173322.3|173441|173311|7
1727198610000|2024-09-24 17:23:30|173442.7|173312.7|173449.3|173319.3|173452.5|173322.5|173440.9|173310.9|5
1727198620000|2024-09-24 17:23:40|173442.9|173312.9|173447.1|173317.1|173447.1|173317.1|173442.9|173312.9|2
1727198630000|2024-09-24 17:23:50|173451.7|173321.7|173455.5|173325.5|173457.3|173347|173437|173321.7|7
1727198640000|2024-09-24 17:24:00|173452.8|173322.8|173455.2|173325.2|173460|173346.9|173435.2|173321.8|10
1727198650000|2024-09-24 17:24:10|173460.3|173330.3|173459.6|173329.6|173460.3|173330.3|173455.6|173325.6|3
1727198670000|2024-09-24 17:24:30|173455.6|173325.6|173455.6|173325.6|173455.6|173325.6|173455.6|173325.6|1
1727198680000|2024-09-24 17:24:40|173451.4|173321.4|173460.1|173330.1|173460.1|173354.4|173444.4|173321.4|4
1727198690000|2024-09-24 17:24:50|173460.9|173330.9|173456.5|173326.5|173461.3|173331.3|173456|173326|7
1727198700000|2024-09-24 17:25:00|173459.8|173329.8|173439.5|173349.5|173460.5|173349.5|173435.3|173329.8|11
1727198710000|2024-09-24 17:25:10|173435.6|173345.6|173452|173362|173452|173362|173435.4|173345.4|8
1727198720000|2024-09-24 17:25:20|173444|173354|173441|173351|173444|173354|173436.8|173346.8|4
1727198730000|2024-09-24 17:25:30|173436.8|173346.8|173441|173351|173441|173351|173436.8|173346.8|2
1727198740000|2024-09-24 17:25:40|173436.9|173346.9|173443.6|173353.6|173443.6|173353.6|173436.9|173346.9|4
1727198750000|2024-09-24 17:25:50|173438.3|173348.3|173443.7|173353.7|173443.7|173353.7|173438.3|173348.3|2
1727198760000|2024-09-24 17:26:00|173465.7|173335.7|173445.7|173355.7|173465.7|173355.7|173442.8|173335.7|5
1727198770000|2024-09-24 17:26:10|173446.1|173356.1|173441.3|173351.3|173450.5|173360.5|173441.3|173351.3|8
1727198790000|2024-09-24 17:26:30|173447.1|173357.1|173446.1|173356.1|173447.1|173357.1|173443|173353|6
1727198800000|2024-09-24 17:26:40|173443|173353|173457|173327|173457|173354.7|173434.1|173327|4
1727198810000|2024-09-24 17:26:50|173452.9|173322.9|173442.3|173352.3|173457|173352.3|173439.1|173322.9|5
1727198820000|2024-09-24 17:27:00|173442|173352|173442.3|173352.3|173442.3|173352.3|173441.6|173351.6|4
1727198830000|2024-09-24 17:27:10|173440.2|173350.2|173439.8|173349.8|173447.9|173357.9|173437.2|173347.2|10
1727198840000|2024-09-24 17:27:20|173444.1|173354.1|173442.7|173352.7|173444.3|173354.3|173441.9|173351.9|7
1727198850000|2024-09-24 17:27:30|173442.4|173352.4|173441.9|173351.9|173447.5|173357.5|173441.8|173351.8|5
1727198860000|2024-09-24 17:27:40|173442.3|173352.3|173446.3|173356.3|173446.8|173356.8|173442.3|173352.3|5
1727198870000|2024-09-24 17:27:50|173445.8|173355.8|173442.8|173352.8|173445.8|173355.8|173442.3|173352.3|5
1727198880000|2024-09-24 17:28:00|173443.1|173353.1|173441.9|173351.9|173443.8|173353.8|173441.8|173351.8|7
1727198890000|2024-09-24 17:28:10|173441.8|173351.8|173442.2|173352.2|173444.2|173354.2|173441.8|173351.8|4
1727198900000|2024-09-24 17:28:20|173442.4|173352.4|173442.5|173352.5|173443.3|173353.3|173435.4|173345.4|11
1727198910000|2024-09-24 17:28:30|173438.9|173348.9|173442|173352|173443|173353|173438.9|173348.9|7
1727198920000|2024-09-24 17:28:40|173442.2|173352.2|173443.4|173353.4|173444.1|173354.1|173439.7|173349.7|8
1727198930000|2024-09-24 17:28:50|173442.3|173352.3|173440.4|173350.4|173442.3|173352.3|173440.3|173350.3|5
1727198940000|2024-09-24 17:29:00|173443.9|173353.9|173441.7|173351.7|173444.6|173354.6|173440.4|173350.4|7
1727198950000|2024-09-24 17:29:10|173441|173351|173441.6|173351.6|173443.5|173353.5|173441|173351|5
1727198960000|2024-09-24 17:29:20|173441.2|173351.2|173441.6|173351.6|173444.5|173354.5|173440.1|173350.1|9
1727198970000|2024-09-24 17:29:30|173447.8|173357.8|173438|173348|173447.8|173357.8|173438|173348|9
1727198980000|2024-09-24 17:29:40|173436.3|173346.3|173442.8|173352.8|173442.8|173352.8|173436.3|173346.3|4
1727198990000|2024-09-24 17:29:50|173443|173353|173445.8|173355.8|173445.8|173355.8|173441.2|173351.2|6
1727199000000|2024-09-24 17:30:00|173441.1|173351.1|173443.2|173353.2|173443.2|173353.2|173441.1|173351.1|3
1727199010000|2024-09-24 17:30:10|173443.9|173353.9|173443.4|173353.4|173449.1|173359.1|173443.4|173353.4|8
1727199020000|2024-09-24 17:30:20|173443.2|173353.2|173443.2|173353.2|173443.5|173353.5|173443.2|173353.2|3
1727199030000|2024-09-24 17:30:30|173443.1|173353.1|173443.4|173353.4|173443.5|173353.5|173443.1|173353.1|3
1727199040000|2024-09-24 17:30:40|173435.7|173345.7|173440.3|173350.3|173440.9|173350.9|173435.7|173345.7|6
1727199050000|2024-09-24 17:30:50|173440.1|173350.1|173469.3|173339.3|173469.4|173350.1|173440.1|173329.9|6
1727199060000|2024-09-24 17:31:00|173451.8|173361.8|173451.8|173361.8|173451.8|173361.8|173451.8|173361.8|1
1727199070000|2024-09-24 17:31:10|173454.2|173364.2|173453.1|173363.1|173454.2|173364.2|173452.1|173362.1|3
1727199080000|2024-09-24 17:31:20|173456.9|173366.9|173505.5|173415.5|173512.4|173422.4|173454.4|173364.4|10
1727199100000|2024-09-24 17:31:40|173503.5|173413.5|173508.7|173418.7|173509.2|173419.2|173503.5|173413.5|7
1727199110000|2024-09-24 17:31:50|173510.1|173420.1|173510.1|173420.1|173510.1|173420.1|173510.1|173420.1|1
1727199120000|2024-09-24 17:32:00|173514.3|173424.3|173506.2|173416.2|173514.3|173424.3|173504.2|173414.2|8
1727199130000|2024-09-24 17:32:10|173500.3|173410.3|173500.3|173410.3|173500.3|173410.3|173500.3|173410.3|1
1727199140000|2024-09-24 17:32:20|173499.6|173409.6|173501.1|173411.1|173501.1|173411.1|173499.6|173409.6|6
1727199150000|2024-09-24 17:32:30|173502.8|173412.8|173499.6|173409.6|173502.8|173412.8|173499.6|173409.6|3
1727199160000|2024-09-24 17:32:40|173496.1|173406.1|173496.1|173406.1|173496.1|173406.1|173496.1|173406.1|1
1727199180000|2024-09-24 17:33:00|173503.1|173413.1|173505.1|173415.1|173506|173416|173501.6|173411.6|13
1727199190000|2024-09-24 17:33:10|173506.9|173416.9|173500.8|173410.8|173506.9|173416.9|173499.4|173409.4|13
1727199200000|2024-09-24 17:33:20|173500.4|173410.4|173501.7|173411.7|173503.1|173413.1|173500.4|173410.4|6
1727199210000|2024-09-24 17:33:30|173500.4|173410.4|173492.7|173402.7|173503|173413|173492.7|173402.7|6
1727199220000|2024-09-24 17:33:40|173494.6|173404.6|173494.6|173404.6|173497|173407|173494.6|173404.6|5
1727199230000|2024-09-24 17:33:50|173494.5|173404.5|173491.7|173401.7|173494.8|173404.8|173491.7|173401.7|4
1727199250000|2024-09-24 17:34:10|173491.4|173401.4|173491.5|173401.5|173492.7|173402.7|173491.1|173401.1|8
1727199260000|2024-09-24 17:34:20|173491.2|173401.2|173494.4|173404.4|173494.4|173404.4|173491.2|173401.2|2
1727199290000|2024-09-24 17:34:50|173491.1|173401.1|173489.9|173399.9|173491.1|173401.1|173489.4|173399.4|5
1727199300000|2024-09-24 17:35:00|173491.2|173401.2|173494.1|173404.1|173496.2|173406.2|173491.2|173401.2|9
1727199310000|2024-09-24 17:35:10|173492|173402|173493.6|173403.6|173494.1|173404.1|173492|173402|4
1727199320000|2024-09-24 17:35:20|173494.8|173404.8|173493.7|173403.7|173494.8|173404.8|173493.6|173403.6|6
1727199330000|2024-09-24 17:35:30|173494.5|173404.5|173449.8|173319.8|173494.5|173404.5|173427.4|173319.8|12
1727199340000|2024-09-24 17:35:40|173449.2|173319.2|173455.5|173325.5|173458.3|173328.3|173449.2|173319.2|4
1727199350000|2024-09-24 17:35:50|173449.8|173319.8|173449.6|173319.6|173455.6|173325.6|173449.6|173319.6|6
1727199360000|2024-09-24 17:36:00|173452.7|173322.7|173448.1|173318.1|173452.7|173322.7|173447.5|173317.5|5
1727199370000|2024-09-24 17:36:10|173451.9|173321.9|173451.8|173321.8|173453.7|173323.7|173448.7|173318.7|6
1727199380000|2024-09-24 17:36:20|173448.7|173318.7|173450.3|173320.3|173450.3|173320.3|173448.7|173318.7|2
1727199390000|2024-09-24 17:36:30|173452.7|173322.7|173443.2|173313.2|173453.2|173323.2|173443.2|173313.2|5
1727199400000|2024-09-24 17:36:40|173443.5|173313.5|173446.8|173316.8|173449.9|173319.9|173443.5|173313.5|5
1727199410000|2024-09-24 17:36:50|173435.4|173305.4|173423.8|173333.8|173450.2|173333.8|173422.7|173305.4|4
1727199420000|2024-09-24 17:37:00|173427.9|173337.9|173428.5|173338.5|173439.4|173339.5|173423|173309.4|5
1727199430000|2024-09-24 17:37:10|173426|173336|173441.2|173311.2|173455.5|173340.8|173420.5|173311.1|14
1727199440000|2024-09-24 17:37:20|173441.1|173311.1|173446.6|173316.6|173448.1|173318.1|173441.1|173311.1|5
1727199450000|2024-09-24 17:37:30|173450.7|173320.7|173440.9|173310.9|173450.7|173320.7|173440.9|173310.9|2
1727199460000|2024-09-24 17:37:40|173442.9|173312.9|173442.9|173312.9|173443|173313|173442.9|173312.9|3
1727199470000|2024-09-24 17:37:50|173436.1|173306.1|173436.3|173306.3|173436.4|173306.4|173436.1|173306.1|4
1727199480000|2024-09-24 17:38:00|173447.7|173317.7|173423.8|173333.8|173447.7|173333.8|173423.8|173317.7|2
1727199490000|2024-09-24 17:38:10|173428.4|173338.4|173431.5|173341.5|173431.5|173341.5|173428.4|173338.4|4
1727199500000|2024-09-24 17:38:20|173452.4|173322.4|173453.8|173323.8|173455.3|173325.3|173443.8|173313.8|11
1727199510000|2024-09-24 17:38:30|173451.8|173321.8|173451.8|173321.8|173451.8|173321.8|173451.8|173321.8|1
1727199520000|2024-09-24 17:38:40|173455.5|173325.5|173471.7|173341.7|173482.7|173371.8|173455.5|173325.5|13
1727199530000|2024-09-24 17:38:50|173482.9|173352.9|173478|173348|173485.2|173355.2|173469.5|173339.5|26
1727199540000|2024-09-24 17:39:00|173483.2|173353.2|173483.8|173353.8|173483.8|173353.8|173476.9|173346.9|4
1727199550000|2024-09-24 17:39:10|173477.1|173347.1|173478.4|173348.4|173480.5|173350.5|173473.5|173343.5|5
1727199560000|2024-09-24 17:39:20|173479.2|173349.2|173478.3|173348.3|173479.2|173349.2|173475.1|173345.1|3
1727199590000|2024-09-24 17:39:50|173476.1|173346.1|173476.1|173346.1|173476.1|173346.1|173476.1|173346.1|1
1727199600000|2024-09-24 17:40:00|173481.2|173351.2|173481.2|173351.2|173481.2|173351.2|173481.2|173351.2|1
1727199610000|2024-09-24 17:40:10|173477.5|173347.5|173481.8|173351.8|173486|173356|173477.5|173347.5|8
1727199620000|2024-09-24 17:40:20|173477.3|173347.3|173476.7|173346.7|173477.3|173347.3|173474.8|173344.8|9
1727199640000|2024-09-24 17:40:40|173470.5|173340.5|173471|173341|173471.4|173341.4|173462.5|173332.5|11
1727199650000|2024-09-24 17:40:50|173474|173344|173474|173344|173476.9|173346.9|173470.9|173340.9|7
1727199660000|2024-09-24 17:41:00|173477.8|173347.8|173469.2|173339.2|173477.8|173347.8|173465.3|173335.3|7
1727199670000|2024-09-24 17:41:10|173471.2|173341.2|173473.1|173343.1|173480|173350|173468.7|173338.7|9
1727199680000|2024-09-24 17:41:20|173478.7|173348.7|173482.5|173352.5|173487|173357|173472.7|173342.7|9
1727199690000|2024-09-24 17:41:30|173485.1|173355.1|173485.1|173355.1|173485.1|173355.1|173485.1|173355.1|1
1727199700000|2024-09-24 17:41:40|173482.5|173352.5|173482.5|173352.5|173482.5|173352.5|173482.5|173352.5|1
1727199710000|2024-09-24 17:41:50|173481.7|173351.7|173467.5|173337.5|173481.7|173351.7|173462.8|173332.8|5
1727199720000|2024-09-24 17:42:00|173466.3|173336.3|173483.6|173353.6|173483.6|173353.6|173466.3|173336.3|5
1727199730000|2024-09-24 17:42:10|173479.1|173349.1|173473.1|173343.1|173479.1|173349.1|173467.4|173337.4|7
1727199740000|2024-09-24 17:42:20|173465.3|173335.3|173460.8|173330.8|173471.3|173341.3|173460.8|173330.8|6
1727199750000|2024-09-24 17:42:30|173463.7|173333.7|173460.8|173330.8|173468.9|173338.9|173456.6|173326.6|21
1727199760000|2024-09-24 17:42:40|173461.2|173331.2|173458|173328|173469.1|173339.1|173450.2|173320.2|16
1727199770000|2024-09-24 17:42:50|173456.5|173326.5|173447.9|173317.9|173458.5|173328.5|173447.9|173317.9|15
1727199780000|2024-09-24 17:43:00|173455|173325|173450.3|173320.3|173456|173326|173448.3|173318.3|12
1727199790000|2024-09-24 17:43:10|173448.2|173318.2|173451.6|173321.6|173454.5|173324.5|173448.2|173318.2|3
1727199800000|2024-09-24 17:43:20|173441.4|173311.4|173437.8|173307.8|173444.2|173314.2|173437.8|173307.8|9
1727199810000|2024-09-24 17:43:30|173438.2|173308.2|173445.8|173315.8|173452.9|173322.9|173437.8|173307.8|9
1727199820000|2024-09-24 17:43:40|173451.2|173321.2|173453.2|173323.2|173453.2|173323.2|173445.8|173315.8|3
1727199840000|2024-09-24 17:44:00|173452.4|173322.4|173450.1|173320.1|173456.3|173326.3|173447|173317|19
1727199850000|2024-09-24 17:44:10|173446.7|173316.7|173446.7|173316.7|173446.7|173316.7|173444.4|173314.4|5
1727199860000|2024-09-24 17:44:20|173447.9|173317.9|173444.4|173314.4|173447.9|173317.9|173444.4|173314.4|2
1727199870000|2024-09-24 17:44:30|173451.4|173321.4|173451.4|173321.4|173453.6|173323.6|173451.4|173321.4|3
1727199880000|2024-09-24 17:44:40|173444.9|173314.9|173436.9|173306.9|173445.3|173315.3|173434.3|173304.3|7
1727199890000|2024-09-24 17:44:50|173440.5|173310.5|173454.3|173324.3|173457.8|173327.8|173440.5|173310.5|7
1727199900000|2024-09-24 17:45:00|173458.3|173328.3|173446.7|173316.7|173458.8|173328.8|173444.6|173314.6|15
1727199910000|2024-09-24 17:45:10|173449.8|173319.8|173446.8|173316.8|173456.3|173326.3|173446.1|173316.1|5
1727199920000|2024-09-24 17:45:20|173452.1|173322.1|173455.3|173325.3|173455.7|173325.7|173445.9|173315.9|21
1727199930000|2024-09-24 17:45:30|173455.5|173325.5|173455.2|173325.2|173455.5|173325.5|173454.5|173324.5|5
1727199940000|2024-09-24 17:45:40|173451.3|173321.3|173450.8|173320.8|173453.8|173323.8|173446.4|173316.4|15
1727199950000|2024-09-24 17:45:50|173448.7|173318.7|173454.9|173324.9|173457|173327|173445.4|173315.4|21
1727199960000|2024-09-24 17:46:00|173453.7|173323.7|173453.7|173323.7|173454.4|173324.4|173445.9|173315.9|19
1727199970000|2024-09-24 17:46:10|173446|173316|173450.7|173320.7|173461.4|173331.4|173446|173316|20
1727199980000|2024-09-24 17:46:20|173448.6|173318.6|173450.6|173320.6|173455.5|173325.5|173448.3|173318.3|13
1727199990000|2024-09-24 17:46:30|173450.5|173320.5|173457.1|173327.1|173457.1|173327.1|173450.3|173320.3|9
1727200000000|2024-09-24 17:46:40|173456.9|173326.9|173453|173323|173461.5|173331.5|173453|173323|11
1727200010000|2024-09-24 17:46:50|173457.2|173327.2|173452|173322|173457.2|173327.2|173451.6|173321.6|5
1727200020000|2024-09-24 17:47:00|173455.6|173325.6|173457.2|173327.2|173460.8|173330.8|173453.5|173323.5|7
1727200030000|2024-09-24 17:47:10|173459.1|173329.1|173454.8|173324.8|173459.1|173329.1|173452.8|173322.8|5
1727200040000|2024-09-24 17:47:20|173452.8|173322.8|173448.9|173318.9|173456.8|173326.8|173448.9|173318.9|6
1727200050000|2024-09-24 17:47:30|173446.6|173316.6|173449.1|173319.1|173454.1|173324.1|173446.4|173316.4|8
1727200060000|2024-09-24 17:47:40|173445.6|173315.6|173452.9|173322.9|173452.9|173322.9|173445.6|173315.6|3
1727200070000|2024-09-24 17:47:50|173450.7|173320.7|173450|173320|173450.9|173333.8|173423.8|173302.8|9
1727200080000|2024-09-24 17:48:00|173452.5|173322.5|173452.9|173322.9|173453.2|173323.2|173445.9|173315.9|8
1727200090000|2024-09-24 17:48:10|173454|173324|173453.9|173323.9|173458.8|173328.8|173446.1|173316.1|15
1727200100000|2024-09-24 17:48:20|173454.6|173324.6|173456.5|173326.5|173456.5|173326.5|173454.3|173324.3|3
1727200110000|2024-09-24 17:48:30|173450.9|173320.9|173450.9|173320.9|173450.9|173320.9|173450.9|173320.9|1
1727200120000|2024-09-24 17:48:40|173457.5|173327.5|173452.8|173322.8|173458.2|173328.2|173446.7|173316.7|7
1727200140000|2024-09-24 17:49:00|173455.7|173325.7|173457.6|173327.6|173458.6|173328.6|173450.2|173320.2|6
1727200150000|2024-09-24 17:49:10|173452.2|173322.2|173456.7|173326.7|173456.7|173326.7|173452.2|173322.2|6
1727200160000|2024-09-24 17:49:20|173456.8|173326.8|173451.4|173321.4|173456.8|173326.8|173447.4|173317.4|5
1727200180000|2024-09-24 17:49:40|173453.3|173323.3|173448.7|173318.7|173457.4|173327.4|173448.7|173318.7|7
1727200190000|2024-09-24 17:49:50|173455.4|173325.4|173455.4|173325.4|173455.4|173325.4|173448.7|173318.7|3
1727200200000|2024-09-24 17:50:00|173459.4|173329.4|173456.8|173326.8|173459.4|173329.4|173445.7|173315.7|11
1727200210000|2024-09-24 17:50:10|173448.9|173318.9|173452.1|173322.1|173452.1|173322.1|173446.5|173316.5|3
1727200220000|2024-09-24 17:50:20|173453.9|173323.9|173446.5|173316.5|173453.9|173323.9|173446.5|173316.5|5
1727200230000|2024-09-24 17:50:30|173452.1|173322.1|173448.8|173318.8|173457.2|173327.2|173446.3|173316.3|8
1727200240000|2024-09-24 17:50:40|173457|173327|173457|173327|173457|173327|173457|173327|1
1727200250000|2024-09-24 17:50:50|173457.9|173327.9|173456.7|173326.7|173457.9|173327.9|173453.5|173323.5|5
1727200260000|2024-09-24 17:51:00|173457.4|173327.4|173457.4|173327.4|173457.4|173327.4|173457.4|173327.4|1
1727200270000|2024-09-24 17:51:10|173463.8|173333.8|173446.5|173316.5|173463.8|173333.8|173446.5|173316.5|6
1727200280000|2024-09-24 17:51:20|173453.8|173323.8|173452.6|173322.6|173453.8|173323.8|173452.6|173322.6|2
1727200290000|2024-09-24 17:51:30|173453.8|173323.8|173453.8|173323.8|173453.8|173323.8|173453.8|173323.8|1
1727200300000|2024-09-24 17:51:40|173452.6|173322.6|173448.8|173318.8|173452.6|173322.6|173448.8|173318.8|2
1727200310000|2024-09-24 17:51:50|173440.6|173310.6|173448.4|173318.4|173450.1|173320.1|173439.2|173309.2|5
1727200320000|2024-09-24 17:52:00|173447.1|173317.1|173451.1|173321.1|173456.3|173326.3|173447.1|173317.1|8
1727200330000|2024-09-24 17:52:10|173454.4|173324.4|173454.4|173324.4|173454.4|173324.4|173454.4|173324.4|1
1727200340000|2024-09-24 17:52:20|173456|173326|173456|173326|173456|173326|173453.9|173323.9|3
1727200350000|2024-09-24 17:52:30|173455.9|173325.9|173453.7|173323.7|173455.9|173325.9|173453.7|173323.7|2
1727200360000|2024-09-24 17:52:40|173449.7|173319.7|173449.7|173319.7|173449.7|173319.7|173449.7|173319.7|1
1727200370000|2024-09-24 17:52:50|173450.5|173320.5|173450.7|173320.7|173451.8|173321.8|173448|173318|5
1727200380000|2024-09-24 17:53:00|173451.5|173321.5|173456.6|173326.6|173456.6|173326.6|173437|173307|9
1727200390000|2024-09-24 17:53:10|173454.5|173324.5|173453.1|173323.1|173454.7|173324.7|173450.9|173320.9|7
1727200400000|2024-09-24 17:53:20|173451.2|173321.2|173451.2|173321.2|173451.2|173321.2|173451.2|173321.2|1
1727200410000|2024-09-24 17:53:30|173448.6|173318.6|173450.6|173320.6|173451.5|173321.5|173448.4|173318.4|11
1727200420000|2024-09-24 17:53:40|173448.4|173318.4|173450.4|173320.4|173450.4|173320.4|173448.4|173318.4|2
1727200430000|2024-09-24 17:53:50|173448.4|173318.4|173445.9|173315.9|173454.2|173324.2|173445.9|173315.9|10
1727200440000|2024-09-24 17:54:00|173446.7|173316.7|173441.8|173311.8|173446.7|173316.7|173441.8|173311.8|2
1727200450000|2024-09-24 17:54:10|173444.1|173314.1|173443.8|173313.8|173444.1|173314.1|173442.8|173312.8|3
1727200460000|2024-09-24 17:54:20|173411.8|173321.8|173412.1|173322.1|173412.1|173322.1|173411.8|173321.8|2
1727200470000|2024-09-24 17:54:30|173411.8|173321.8|173415.1|173325.1|173417|173327|173411.8|173321.8|7
1727200480000|2024-09-24 17:54:40|173412.1|173322.1|173428.7|173298.7|173437.2|173324.8|173409.6|173298.7|6
1727200490000|2024-09-24 17:54:50|173437.2|173307.2|173415.5|173325.5|173437.2|173329.1|173412.1|173298.9|9
1727200500000|2024-09-24 17:55:00|173418.6|173328.6|173425.2|173335.2|173434.8|173335.2|173412.5|173303.1|12
1727200510000|2024-09-24 17:55:10|173422.7|173332.7|173432.2|173342.2|173444.5|173342.2|173422.4|173314.5|14
1727200520000|2024-09-24 17:55:20|173432|173342|173432.2|173342.2|173432.2|173342.2|173432|173342|3
1727200530000|2024-09-24 17:55:30|173431.6|173341.6|173428.1|173338.1|173431.6|173341.6|173428.1|173338.1|2
1727200540000|2024-09-24 17:55:40|173426.9|173336.9|173429.2|173339.2|173432.6|173342.6|173426.9|173336.9|9
1727200550000|2024-09-24 17:55:50|173427.9|173337.9|173427.9|173337.9|173427.9|173337.9|173426.7|173336.7|3
1727200560000|2024-09-24 17:56:00|173429.3|173339.3|173417.2|173327.2|173444.2|173339.3|173414|173305.2|10
1727200570000|2024-09-24 17:56:10|173437.1|173307.1|173441.3|173311.3|173441.3|173311.3|173437.1|173307.1|8
1727200600000|2024-09-24 17:56:40|173443.2|173313.2|173414.3|173324.3|173443.3|173329.2|173414.3|173311.3|7
1727200610000|2024-09-24 17:56:50|173419.6|173329.6|173419.6|173329.6|173419.6|173329.6|173419.6|173329.6|1
1727200620000|2024-09-24 17:57:00|173423.4|173333.4|173425.7|173335.7|173425.7|173335.7|173423.4|173333.4|3
1727200630000|2024-09-24 17:57:10|173447.8|173317.8|173446|173316|173447.8|173317.8|173446|173316|2
1727200640000|2024-09-24 17:57:20|173440|173310|173448|173318|173448|173318|173440|173310|2
1727200650000|2024-09-24 17:57:30|173443.9|173313.9|173445.9|173315.9|173445.9|173315.9|173439.6|173309.6|8
1727200660000|2024-09-24 17:57:40|173444|173314|173440.4|173310.4|173444|173314|173433.3|173303.3|8
1727200670000|2024-09-24 17:57:50|173440.1|173310.1|173439.1|173309.1|173440.4|173310.4|173438.6|173308.6|7
1727200680000|2024-09-24 17:58:00|173442.1|173312.1|173441.1|173311.1|173442.1|173312.1|173441.1|173311.1|2
1727200690000|2024-09-24 17:58:10|173443.6|173313.6|173443.6|173313.6|173443.6|173313.6|173440.8|173310.8|3
1727200700000|2024-09-24 17:58:20|173440.8|173310.8|173440.8|173310.8|173440.8|173310.8|173440.8|173310.8|1
1727200710000|2024-09-24 17:58:30|173436.3|173306.3|173436.3|173306.3|173436.3|173306.3|173436.3|173306.3|1
1727200730000|2024-09-24 17:58:50|173441.8|173311.8|173441.8|173311.8|173441.8|173311.8|173441.8|173311.8|1
1727200740000|2024-09-24 17:59:00|173440.9|173310.9|173437.8|173307.8|173440.9|173310.9|173437.8|173307.8|5
1727200750000|2024-09-24 17:59:10|173442.2|173312.2|173442.2|173312.2|173442.2|173312.2|173442.2|173312.2|1
1727200770000|2024-09-24 17:59:30|173437.7|173307.7|173437.7|173307.7|173437.7|173307.7|173437.7|173307.7|1
1727200780000|2024-09-24 17:59:40|173433.3|173303.3|173433.3|173303.3|173433.3|173303.3|173433.3|173303.3|1
1727200790000|2024-09-24 17:59:50|173430.5|173300.5|173435.2|173305.2|173435.5|173305.5|173430.5|173300.5|5
1727200800000|2024-09-24 18:00:00|173432.9|173302.9|173432.5|173302.5|173435.2|173305.2|173431.2|173301.2|7
1727200810000|2024-09-24 18:00:10|173435.2|173305.2|173429.3|173299.3|173435.2|173305.2|173429.3|173299.3|8
1727200820000|2024-09-24 18:00:20|173430.7|173300.7|173436.5|173306.5|173436.5|173306.5|173430.7|173300.7|2
1727200830000|2024-09-24 18:00:30|173434.5|173304.5|173434.5|173304.5|173434.5|173304.5|173434.5|173304.5|1
1727200840000|2024-09-24 18:00:40|173430.9|173300.9|173430.9|173300.9|173430.9|173300.9|173430.9|173300.9|1
1727200850000|2024-09-24 18:00:50|173428.5|173298.5|173426|173296|173428.5|173298.5|173426|173296|2
1727200860000|2024-09-24 18:01:00|173434.8|173304.8|173412.7|173282.7|173434.8|173304.8|173412.6|173282.6|8
1727200870000|2024-09-24 18:01:10|173413.1|173283.1|173412.9|173282.9|173415.1|173285.1|173412.9|173282.9|6
1727200880000|2024-09-24 18:01:20|173413|173283|173410.9|173320.9|173415|173322.8|173400.7|173283|7
1727200890000|2024-09-24 18:01:30|173427.4|173297.4|173430.6|173300.6|173434.3|173304.3|173427.4|173297.4|4
1727200900000|2024-09-24 18:01:40|173434.3|173304.3|173433.3|173303.3|173437.5|173307.5|173431.7|173301.7|5
1727200910000|2024-09-24 18:01:50|173431.1|173301.1|173434.6|173304.6|173441.2|173311.2|173430.1|173300.1|9
1727200920000|2024-09-24 18:02:00|173440.3|173310.3|173421.5|173291.5|173440.3|173310.3|173421.5|173291.5|5
1727200940000|2024-09-24 18:02:20|173430.2|173300.2|173434.3|173304.3|173434.3|173304.3|173430.2|173300.2|2
1727200950000|2024-09-24 18:02:30|173428.2|173298.2|173421.5|173291.5|173428.2|173298.2|173420.7|173290.7|3
1727200960000|2024-09-24 18:02:40|173423.7|173293.7|173416.3|173286.3|173423.7|173293.7|173416.3|173286.3|2
1727200970000|2024-09-24 18:02:50|173419.4|173289.4|173385.3|173255.3|173431.5|173301.5|173383.2|173253.2|19
1727200980000|2024-09-24 18:03:00|173383.7|173253.7|173374.4|173244.4|173383.7|173253.7|173374.4|173244.4|4
1727201000000|2024-09-24 18:03:20|173373.5|173243.5|173373.5|173243.5|173373.5|173243.5|173373.5|173243.5|1
1727201010000|2024-09-24 18:03:30|173375.1|173245.1|173359.9|173229.9|173375.1|173245.1|173359.9|173229.9|3
1727201020000|2024-09-24 18:03:40|173360.8|173230.8|173367.8|173237.8|173367.8|173237.8|173360.8|173230.8|2
1727201030000|2024-09-24 18:03:50|173361.3|173231.3|173371.5|173241.5|173372.8|173242.8|173361.3|173231.3|3
1727201040000|2024-09-24 18:04:00|173372|173242|173374.2|173244.2|173374.2|173244.2|173371.6|173241.6|4
1727201050000|2024-09-24 18:04:10|173373.8|173243.8|173371.3|173241.3|173374.8|173244.8|173371.3|173241.3|6
1727201060000|2024-09-24 18:04:20|173373.5|173243.5|173358|173228|173373.5|173243.5|173358|173228|4
1727201070000|2024-09-24 18:04:30|173358.2|173228.2|173358.2|173228.2|173358.2|173228.2|173358.2|173228.2|1
1727201080000|2024-09-24 18:04:40|173359.1|173229.1|173359.1|173229.1|173359.1|173229.1|173359.1|173229.1|1
1727201090000|2024-09-24 18:04:50|173368.7|173238.7|173367.5|173237.5|173371|173241|173367.5|173237.5|3
1727201100000|2024-09-24 18:05:00|173371|173241|173369.2|173239.2|173371|173241|173369.2|173239.2|2
1727201120000|2024-09-24 18:05:20|173364.5|173234.5|173360|173230|173364.5|173234.5|173360|173230|2
1727201130000|2024-09-24 18:05:30|173367.8|173237.8|173359.6|173229.6|173367.8|173237.8|173359.6|173229.6|2
1727201140000|2024-09-24 18:05:40|173369.2|173239.2|173369.3|173239.3|173371.9|173241.9|173369.2|173239.2|3
1727201150000|2024-09-24 18:05:50|173372.8|173242.8|173373.3|173243.3|173373.3|173243.3|173372.8|173242.8|2
1727201170000|2024-09-24 18:06:10|173370.9|173240.9|173370.9|173240.9|173370.9|173240.9|173370.9|173240.9|1
1727201190000|2024-09-24 18:06:30|173360|173230|173359.3|173229.3|173360|173230|173358.5|173228.5|3
1727201200000|2024-09-24 18:06:40|173370.9|173240.9|173371.2|173241.2|173373.7|173243.7|173370.9|173240.9|6
1727201210000|2024-09-24 18:06:50|173373|173243|173302.8|173212.8|173373|173243|173302.8|173212.8|3
1727201220000|2024-09-24 18:07:00|173304.8|173214.8|173322.7|173192.7|173322.7|173216.1|173296.8|173192.7|6
1727201230000|2024-09-24 18:07:10|173321.4|173191.4|173322.4|173192.4|173322.7|173192.7|173321.4|173191.4|4
1727201240000|2024-09-24 18:07:20|173323|173193|173322.7|173192.7|173323|173200.4|173290.4|173192.5|6
1727201250000|2024-09-24 18:07:30|173322.3|173192.3|173325|173195|173325|173195|173318.3|173188.3|5
1727201260000|2024-09-24 18:07:40|173323.5|173193.5|173325|173195|173325|173195|173323.5|173193.5|3
1727201270000|2024-09-24 18:07:50|173328.3|173198.3|173325.1|173195.1|173328.5|173198.5|173325.1|173195.1|6
1727201280000|2024-09-24 18:08:00|173321.9|173191.9|173321.8|173191.8|173326.5|173196.5|173321.8|173191.8|6
1727201290000|2024-09-24 18:08:10|173320.8|173190.8|173324.5|173194.5|173324.5|173194.5|173320.3|173190.3|4
1727201300000|2024-09-24 18:08:20|173323|173193|173316|173186|173323|173193|173314.4|173184.4|4
1727201310000|2024-09-24 18:08:30|173314.2|173184.2|173321.9|173191.9|173327|173197|173314.2|173184.2|6
1727201320000|2024-09-24 18:08:40|173321.3|173191.3|173325.3|173195.3|173325.3|173195.3|173321.3|173191.3|4
1727201330000|2024-09-24 18:08:50|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|1
1727201350000|2024-09-24 18:09:10|173320.9|173190.9|173320.8|173190.8|173320.9|173190.9|173312.5|173182.5|8
1727201360000|2024-09-24 18:09:20|173323.2|173193.2|173322.4|173192.4|173328.3|173198.3|173320.9|173190.9|8
1727201370000|2024-09-24 18:09:30|173323.3|173193.3|173322.8|173192.8|173323.3|173193.3|173322.1|173192.1|4
1727201390000|2024-09-24 18:09:50|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|1
1727201400000|2024-09-24 18:10:00|173294.3|173204.3|173308.3|173218.3|173310.5|173220.5|173294.3|173204.3|4
1727201410000|2024-09-24 18:10:10|173308.6|173218.6|173307.5|173217.5|173308.6|173218.6|173307.5|173217.5|2
1727201420000|2024-09-24 18:10:20|173305.2|173215.2|173308.4|173218.4|173308.4|173218.4|173305.2|173215.2|2
1727201430000|2024-09-24 18:10:30|173305|173215|173303.8|173213.8|173307.9|173217.9|173303.8|173213.8|4
1727201440000|2024-09-24 18:10:40|173303.4|173213.4|173326.3|173196.3|173328.1|173213.4|173303.4|173193.4|7
1727201450000|2024-09-24 18:10:50|173325.9|173195.9|173325.5|173195.5|173325.9|173195.9|173325.5|173195.5|2
1727201460000|2024-09-24 18:11:00|173322.5|173192.5|173321.2|173191.2|173322.5|173192.5|173321.2|173191.2|2
1727201470000|2024-09-24 18:11:10|173321.7|173191.7|173320.4|173190.4|173321.7|173191.7|173320.4|173190.4|2
1727201480000|2024-09-24 18:11:20|173320.6|173190.6|173321.7|173191.7|173321.7|173191.7|173320.6|173190.6|2
1727201490000|2024-09-24 18:11:30|173323.6|173193.6|173322|173192|173323.6|173193.6|173322|173192|2
1727201500000|2024-09-24 18:11:40|173318.8|173188.8|173321.5|173191.5|173321.5|173191.5|173318.8|173188.8|2
1727201510000|2024-09-24 18:11:50|173321.7|173191.7|173322.7|173192.7|173322.7|173192.7|173319.7|173189.7|3
1727201520000|2024-09-24 18:12:00|173322.3|173192.3|173318.9|173188.9|173322.7|173192.7|173318.9|173188.9|8
1727201530000|2024-09-24 18:12:10|173321.8|173191.8|173321.8|173191.8|173321.8|173191.8|173321.8|173191.8|1
1727201540000|2024-09-24 18:12:20|173318.8|173188.8|173321.1|173191.1|173321.1|173191.1|173318.8|173188.8|2
1727201560000|2024-09-24 18:12:40|173320.3|173190.3|173319.9|173189.9|173320.3|173190.3|173319.9|173189.9|2
1727201570000|2024-09-24 18:12:50|173298|173208|173299.6|173209.6|173299.6|173209.6|173298|173208|4
1727201580000|2024-09-24 18:13:00|173324|173194|173324|173194|173324|173194|173321.7|173191.7|3
1727201610000|2024-09-24 18:13:30|173311.8|173181.8|173325.1|173195.1|173325.1|173195.1|173311.8|173181.8|3
1727201620000|2024-09-24 18:13:40|173321.8|173191.8|173321.6|173191.6|173324.4|173194.4|173321.6|173191.6|3
1727201630000|2024-09-24 18:13:50|173319.4|173189.4|173328.9|173198.9|173328.9|173198.9|173319.4|173189.4|3
1727201640000|2024-09-24 18:14:00|173321.4|173191.4|173321.8|173191.8|173321.8|173191.8|173321.4|173191.4|2
1727201650000|2024-09-24 18:14:10|173325.3|173195.3|173325.3|173195.3|173325.3|173195.3|173325.3|173195.3|1
1727201660000|2024-09-24 18:14:20|173321.8|173191.8|173319|173189|173322|173192|173319|173189|4
1727201680000|2024-09-24 18:14:40|173320.8|173190.8|173319.5|173189.5|173326.2|173196.2|173318|173188|8
1727201690000|2024-09-24 18:14:50|173321.3|173191.3|173321.3|173191.3|173321.3|173191.3|173321.3|173191.3|1
1727201710000|2024-09-24 18:15:10|173318.8|173188.8|173320.4|173190.4|173320.4|173190.4|173318.8|173188.8|2
1727201720000|2024-09-24 18:15:20|173320.5|173190.5|173320.5|173190.5|173322.9|173192.9|173320.5|173190.5|3
1727201740000|2024-09-24 18:15:40|173325.7|173195.7|173323.3|173193.3|173325.7|173195.7|173323.3|173193.3|2
1727201750000|2024-09-24 18:15:50|173327.9|173197.9|173382.8|173252.8|173382.8|173252.8|173327.9|173197.9|8
1727201760000|2024-09-24 18:16:00|173384.8|173254.8|173372.3|173242.3|173384.8|173254.8|173364.9|173234.9|14
1727201770000|2024-09-24 18:16:10|173367.8|173237.8|173376|173246|173376|173246|173367.8|173237.8|4
1727201780000|2024-09-24 18:16:20|173367.7|173237.7|173366.5|173236.5|173367.7|173237.7|173363.6|173233.6|3
1727201790000|2024-09-24 18:16:30|173363.5|173233.5|173365.9|173235.9|173372.2|173242.2|173362.4|173232.4|8
1727201810000|2024-09-24 18:16:50|173363|173233|173361.6|173231.6|173363|173233|173359.2|173229.2|4
1727201820000|2024-09-24 18:17:00|173367.9|173237.9|173370|173240|173370|173240|173361.6|173231.6|4
1727201830000|2024-09-24 18:17:10|173370.7|173240.7|173366.3|173236.3|173370.7|173240.7|173362.3|173232.3|6
1727201840000|2024-09-24 18:17:20|173365.4|173235.4|173361.8|173231.8|173365.4|173235.4|173361.8|173231.8|2
1727201860000|2024-09-24 18:17:40|173359.5|173229.5|173359.5|173229.5|173359.5|173229.5|173359.5|173229.5|1
1727201870000|2024-09-24 18:17:50|173358.6|173228.6|173360.1|173230.1|173365.4|173235.4|173358.6|173228.6|5
1727201880000|2024-09-24 18:18:00|173359.2|173229.2|173366.2|173236.2|173366.2|173236.2|173359.2|173229.2|4
1727201890000|2024-09-24 18:18:10|173363.9|173233.9|173350.8|173220.8|173363.9|173233.9|173350.8|173220.8|3
1727201900000|2024-09-24 18:18:20|173333.3|173243.3|173327.7|173237.7|173338.1|173248.1|173322.1|173232.1|7
1727201910000|2024-09-24 18:18:30|173344.3|173214.3|173348.7|173218.7|173348.7|173218.7|173344.3|173214.3|2
1727201920000|2024-09-24 18:18:40|173345.6|173215.6|173352.4|173222.4|173352.4|173222.4|173345.6|173215.6|4
1727201930000|2024-09-24 18:18:50|173350|173220|173344.9|173214.9|173350|173220|173344.9|173214.9|3
1727201940000|2024-09-24 18:19:00|173348.7|173218.7|173348.7|173218.7|173348.7|173218.7|173348.7|173218.7|1
1727201960000|2024-09-24 18:19:20|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|1
1727201970000|2024-09-24 18:19:30|173350.8|173220.8|173349.8|173219.8|173350.8|173220.8|173347.7|173217.7|3
1727201980000|2024-09-24 18:19:40|173347.3|173217.3|173349.5|173219.5|173349.5|173219.5|173347.3|173217.3|2
1727201990000|2024-09-24 18:19:50|173350.5|173220.5|173350.5|173220.5|173350.5|173220.5|173350.5|173220.5|1
1727202010000|2024-09-24 18:20:10|173347.3|173217.3|173349.7|173219.7|173349.7|173219.7|173347.3|173217.3|2
1727202020000|2024-09-24 18:20:20|173347.2|173217.2|173349.8|173219.8|173349.8|173219.8|173347|173217|5
1727202030000|2024-09-24 18:20:30|173346.6|173216.6|173347.3|173217.3|173347.3|173217.3|173346.6|173216.6|2
1727202040000|2024-09-24 18:20:40|173350|173220|173349.2|173219.2|173351.2|173221.2|173349.2|173219.2|3
1727202070000|2024-09-24 18:21:10|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|173348.4|173218.4|1
1727202080000|2024-09-24 18:21:20|173349.7|173219.7|173349.7|173219.7|173349.7|173219.7|173349.7|173219.7|1
1727202090000|2024-09-24 18:21:30|173347.4|173217.4|173353.5|173223.5|173356.2|173226.2|173347.4|173217.4|5
1727202100000|2024-09-24 18:21:40|173355.2|173225.2|173354.9|173224.9|173355.2|173225.2|173354.9|173224.9|2
1727202110000|2024-09-24 18:21:50|173355.4|173225.4|173352.5|173222.5|173355.4|173225.4|173352.3|173222.3|6
1727202120000|2024-09-24 18:22:00|173353.6|173223.6|173352.3|173222.3|173353.6|173223.6|173349.5|173219.5|4
1727202130000|2024-09-24 18:22:10|173350|173220|173350.4|173220.4|173352.6|173222.6|173349.5|173219.5|5
1727202140000|2024-09-24 18:22:20|173350.2|173220.2|173349.8|173219.8|173350.2|173220.2|173349.8|173219.8|2
1727202150000|2024-09-24 18:22:30|173357.3|173227.3|173350.8|173220.8|173357.3|173227.3|173349.5|173219.5|7
1727202160000|2024-09-24 18:22:40|173322.5|173232.5|173330.8|173240.8|173330.8|173240.8|173322.5|173232.5|2
1727202170000|2024-09-24 18:22:50|173350.3|173220.3|173355.2|173225.2|173355.2|173225.2|173350.3|173220.3|3
1727202180000|2024-09-24 18:23:00|173353.9|173223.9|173349.9|173219.9|173354.7|173224.7|173349.2|173219.2|7
1727202190000|2024-09-24 18:23:10|173353|173223|173360.4|173230.4|173362.7|173232.7|173349.5|173219.5|9
1727202210000|2024-09-24 18:23:30|173358.1|173228.1|173360.4|173230.4|173360.4|173230.4|173358.1|173228.1|8
1727202220000|2024-09-24 18:23:40|173358.2|173228.2|173353.9|173223.9|173360.2|173230.2|173353.6|173223.6|6
1727202230000|2024-09-24 18:23:50|173355.1|173225.1|173353.7|173223.7|173364|173234|173353.7|173223.7|5
1727202240000|2024-09-24 18:24:00|173350.3|173220.3|173348.7|173218.7|173350.3|173220.3|173348.7|173218.7|2
1727202250000|2024-09-24 18:24:10|173350|173220|173350|173220|173350|173220|173348.7|173218.7|5
1727202260000|2024-09-24 18:24:20|173348.7|173218.7|173344.2|173214.2|173348.7|173218.7|173342.4|173212.4|4
1727202270000|2024-09-24 18:24:30|173343.1|173213.1|173335.7|173205.7|173343.1|173213.1|173335.7|173205.7|2
1727202290000|2024-09-24 18:24:50|173286.2|173156.2|173249|173119|173286.2|173156.2|173248.9|173118.9|11
1727202300000|2024-09-24 18:25:00|173246.6|173116.6|173248.5|173118.5|173256.1|173126.1|173245.1|173115.1|8
1727202310000|2024-09-24 18:25:10|173245.5|173115.5|173244.9|173114.9|173249|173119|173244.7|173114.7|7
1727202320000|2024-09-24 18:25:20|173241.4|173111.4|173239.4|173109.4|173241.4|173111.4|173238.1|173108.1|3
1727202330000|2024-09-24 18:25:30|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|1
1727202350000|2024-09-24 18:25:50|173243|173113|173243.2|173113.2|173243.2|173113.2|173235.9|173105.9|8
1727202360000|2024-09-24 18:26:00|173240|173110|173248.6|173118.6|173251.3|173121.3|173240|173110|4
1727202370000|2024-09-24 18:26:10|173252.2|173122.2|173243|173113|173252.2|173122.2|173243|173113|5
1727202380000|2024-09-24 18:26:20|173242.2|173112.2|173242.3|173112.3|173242.3|173112.3|173242|173112|3
1727202390000|2024-09-24 18:26:30|173243.1|173113.1|173246.1|173116.1|173246.1|173116.1|173243|173113|4
1727202400000|2024-09-24 18:26:40|173242.9|173112.9|173245.9|173115.9|173250.2|173120.2|173242.9|173112.9|4
1727202410000|2024-09-24 18:26:50|173249.1|173119.1|173250.2|173120.2|173250.2|173120.2|173244.9|173114.9|10
1727202420000|2024-09-24 18:27:00|173250.3|173120.3|173250|173120|173250.3|173120.3|173246.9|173116.9|4
1727202430000|2024-09-24 18:27:10|173252.5|173122.5|173255|173125|173258.1|173128.1|173250.1|173120.1|11
1727202440000|2024-09-24 18:27:20|173250.2|173120.2|173248.6|173118.6|173250.2|173120.2|173248.6|173118.6|2
1727202450000|2024-09-24 18:27:30|173250.1|173120.1|173255.2|173125.2|173258.1|173128.1|173249.9|173119.9|8
1727202460000|2024-09-24 18:27:40|173254.9|173124.9|173254.6|173124.6|173255.4|173125.4|173248.9|173118.9|6
1727202470000|2024-09-24 18:27:50|173252|173122|173254.8|173124.8|173254.8|173124.8|173252|173122|3
1727202480000|2024-09-24 18:28:00|173252|173122|173250.6|173120.6|173255.4|173125.4|173247.9|173117.9|11
1727202490000|2024-09-24 18:28:10|173249.2|173119.2|173249|173119|173251|173121|173249|173119|3
1727202500000|2024-09-24 18:28:20|173244.1|173114.1|173249.2|173119.2|173252|173122|173244.1|173114.1|5
1727202510000|2024-09-24 18:28:30|173251.5|173121.5|173249.4|173119.4|173251.5|173121.5|173249.4|173119.4|2
1727202520000|2024-09-24 18:28:40|173251|173121|173251|173121|173251|173121|173251|173121|1
1727202530000|2024-09-24 18:28:50|173251.5|173121.5|173249|173119|173253.9|173123.9|173249|173119|4
1727202540000|2024-09-24 18:29:00|173251.1|173121.1|173252.7|173122.7|173254.3|173124.3|173251.1|173121.1|7
1727202550000|2024-09-24 18:29:10|173249.7|173119.7|173249.7|173119.7|173249.7|173119.7|173249.7|173119.7|1
1727202560000|2024-09-24 18:29:20|173251.3|173121.3|173233|173103|173253.9|173123.9|173207.1|173102.4|10
1727202570000|2024-09-24 18:29:30|173233.6|173103.6|173233|173103|173233.6|173103.6|173233|173103|2
1727202580000|2024-09-24 18:29:40|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|1
1727202590000|2024-09-24 18:29:50|173240.6|173110.6|173223.7|173133.7|173240.6|173133.7|173223.7|173110.6|2
1727202600000|2024-09-24 18:30:00|173218.6|173128.6|173238.8|173108.8|173238.8|173130.8|173218.6|173101.7|6
1727202610000|2024-09-24 18:30:10|173231.7|173101.7|173241.2|173111.2|173241.2|173111.2|173231.7|173101.7|5
1727202620000|2024-09-24 18:30:20|173239.9|173109.9|173242.5|173112.5|173242.9|173112.9|173239.9|173109.9|5
1727202630000|2024-09-24 18:30:30|173241.5|173111.5|173242.5|173112.5|173242.5|173112.5|173241.5|173111.5|2
1727202640000|2024-09-24 18:30:40|173244.8|173114.8|173242.2|173112.2|173245|173115|173242.2|173112.2|5
1727202650000|2024-09-24 18:30:50|173242.5|173112.5|173242.5|173112.5|173242.5|173112.5|173242.5|173112.5|1
1727202660000|2024-09-24 18:31:00|173245.2|173115.2|173245.9|173115.9|173245.9|173115.9|173245.2|173115.2|2
1727202670000|2024-09-24 18:31:10|173243.2|173113.2|173242.5|173112.5|173243.2|173113.2|173242|173112|3
1727202680000|2024-09-24 18:31:20|173241.5|173111.5|173244.9|173114.9|173244.9|173114.9|173241.5|173111.5|3
1727202690000|2024-09-24 18:31:30|173242.4|173112.4|173242.4|173112.4|173242.4|173112.4|173241.9|173111.9|3
1727202710000|2024-09-24 18:31:50|173241.4|173111.4|173242.4|173112.4|173242.4|173112.4|173241.4|173111.4|2
1727202720000|2024-09-24 18:32:00|173241.1|173111.1|173240.7|173110.7|173246.7|173116.7|173240.6|173110.6|6
1727202730000|2024-09-24 18:32:10|173240.8|173110.8|173240.8|173110.8|173240.8|173110.8|173240.8|173110.8|1
1727202740000|2024-09-24 18:32:20|173240.6|173110.6|173240.6|173110.6|173240.6|173110.6|173240.6|173110.6|1
1727202750000|2024-09-24 18:32:30|173240.4|173110.4|173241.5|173111.5|173247.4|173117.4|173239.4|173109.4|8
1727202760000|2024-09-24 18:32:40|173241.1|173111.1|173239.9|173109.9|173241.1|173111.1|173239.1|173109.1|3
1727202770000|2024-09-24 18:32:50|173239.4|173109.4|173241.4|173111.4|173241.4|173111.4|173239.4|173109.4|2
1727202780000|2024-09-24 18:33:00|173241.8|173111.8|173240|173110|173241.8|173111.8|173240|173110|4
1727202790000|2024-09-24 18:33:10|173219.6|173129.6|173221.7|173131.7|173221.7|173131.7|173219.6|173129.6|3
1727202800000|2024-09-24 18:33:20|173219.1|173129.1|173220.9|173130.9|173220.9|173130.9|173218.2|173128.2|4
1727202810000|2024-09-24 18:33:30|173224.4|173134.4|173243.6|173113.6|173243.6|173134.4|173224.4|173111.6|3
1727202820000|2024-09-24 18:33:40|173248|173118|173246.2|173116.2|173249.8|173119.8|173246.2|173116.2|4
1727202830000|2024-09-24 18:33:50|173242.6|173112.6|173245.2|173115.2|173245.2|173115.2|173242.6|173112.6|2
1727202840000|2024-09-24 18:34:00|173242|173112|173242|173112|173242|173112|173242|173112|1
1727202870000|2024-09-24 18:34:30|173246.1|173116.1|173223.3|173133.3|173246.1|173133.3|173223.3|173116.1|2
1727202880000|2024-09-24 18:34:40|173226.1|173136.1|173247.6|173117.6|173247.6|173136.1|173224.4|173112.4|7
1727202890000|2024-09-24 18:34:50|173246.3|173116.3|173250.3|173120.3|173250.3|173120.3|173246.3|173116.3|2
1727202900000|2024-09-24 18:35:00|173243.5|173113.5|173250.3|173120.3|173250.3|173120.3|173243.5|173113.5|3
1727202910000|2024-09-24 18:35:10|173247.8|173117.8|173247.6|173117.6|173247.8|173117.8|173245.2|173115.2|3
1727202920000|2024-09-24 18:35:20|173247|173117|173247|173117|173247|173117|173247|173117|1
1727202930000|2024-09-24 18:35:30|173250.4|173120.4|173250.4|173120.4|173250.4|173120.4|173250.4|173120.4|1
1727202960000|2024-09-24 18:36:00|173247.6|173117.6|173246.7|173116.7|173247.6|173117.6|173241.6|173111.6|5
1727202970000|2024-09-24 18:36:10|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|1
1727202980000|2024-09-24 18:36:20|173225.4|173135.4|173223.8|173133.8|173225.4|173135.4|173223.8|173133.8|2
1727202990000|2024-09-24 18:36:30|173226.1|173136.1|173226.2|173136.2|173228.5|173138.5|173225.8|173135.8|4
1727203000000|2024-09-24 18:36:40|173228.3|173138.3|173228.3|173138.3|173228.3|173138.3|173228.3|173138.3|1
1727203010000|2024-09-24 18:36:50|173225.7|173135.7|173226.2|173136.2|173228.3|173138.3|173225.7|173135.7|5
1727203020000|2024-09-24 18:37:00|173228.8|173138.8|173243|173113|173243|173138.8|173223.6|173111.8|4
1727203040000|2024-09-24 18:37:20|173243.7|173113.7|173246.4|173116.4|173248.8|173118.8|173243.7|173113.7|5
1727203050000|2024-09-24 18:37:30|173248.8|173118.8|173248|173118|173248.8|173118.8|173245.2|173115.2|3
1727203080000|2024-09-24 18:38:00|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|1
1727203090000|2024-09-24 18:38:10|173244.6|173114.6|173242.1|173112.1|173244.7|173114.7|173240.3|173110.3|7
1727203100000|2024-09-24 18:38:20|173245.2|173115.2|173242.1|173112.1|173245.2|173115.2|173242.1|173112.1|2
1727203110000|2024-09-24 18:38:30|173225|173135|173226.6|173136.6|173227.6|173137.6|173225|173135|4
1727203120000|2024-09-24 18:38:40|173227|173137|173243.1|173113.1|173244.9|173138.6|173227|173113.1|4
1727203130000|2024-09-24 18:38:50|173235.2|173105.2|173247|173117|173247|173117|173235.2|173105.2|2
1727203150000|2024-09-24 18:39:10|173243.7|173113.7|173247|173117|173247|173117|173243.7|173113.7|2
1727203170000|2024-09-24 18:39:30|173250.8|173120.8|173247|173117|173250.8|173120.8|173247|173117|2
1727203180000|2024-09-24 18:39:40|173225|173135|173225|173135|173225|173135|173225|173135|1
1727203190000|2024-09-24 18:39:50|173243|173113|173241|173111|173243|173113|173241|173111|2
1727203220000|2024-09-24 18:40:20|173225|173135|173225|173135|173225|173135|173225|173135|1
1727203230000|2024-09-24 18:40:30|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|173223.8|173133.8|1
1727203240000|2024-09-24 18:40:40|173246.4|173116.4|173243.8|173113.8|173246.4|173116.4|173243.8|173113.8|2
1727203250000|2024-09-24 18:40:50|173247.1|173117.1|173249.7|173119.7|173250.7|173120.7|173247.1|173117.1|3
1727203270000|2024-09-24 18:41:10|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|1
1727203300000|2024-09-24 18:41:40|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|1
1727203310000|2024-09-24 18:41:50|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|1
1727203330000|2024-09-24 18:42:10|173248|173118|173248|173118|173248|173118|173248|173118|1
1727203340000|2024-09-24 18:42:20|173245.1|173115.1|173245.1|173115.1|173245.1|173115.1|173245.1|173115.1|1
1727203350000|2024-09-24 18:42:30|173244.4|173114.4|173244.2|173114.2|173247.2|173117.2|173244.2|173114.2|3
1727203370000|2024-09-24 18:42:50|173247.3|173117.3|173244.9|173114.9|173247.7|173117.7|173244.9|173114.9|3
1727203380000|2024-09-24 18:43:00|173248.3|173118.3|173245.3|173115.3|173248.3|173118.3|173245.3|173115.3|2
1727203390000|2024-09-24 18:43:10|173245|173115|173245|173115|173245|173115|173245|173115|1
1727203410000|2024-09-24 18:43:30|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|173248.4|173118.4|1
1727203420000|2024-09-24 18:43:40|173244.4|173114.4|173244.8|173114.8|173244.8|173114.8|173244.4|173114.4|2
1727203430000|2024-09-24 18:43:50|173248.1|173118.1|173248.1|173118.1|173248.1|173118.1|173248.1|173118.1|1
1727203440000|2024-09-24 18:44:00|173242.8|173112.8|173244.9|173114.9|173255.9|173125.9|173242.8|173112.8|6
1727203450000|2024-09-24 18:44:10|173246.1|173116.1|173250.7|173120.7|173250.7|173120.7|173246.1|173116.1|2
1727203470000|2024-09-24 18:44:30|173251.2|173121.2|173244|173114|173251.2|173121.2|173244|173114|2
1727203490000|2024-09-24 18:44:50|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|1
1727203500000|2024-09-24 18:45:00|173237|173107|173245.8|173115.8|173245.8|173115.8|173237|173107|2
1727203510000|2024-09-24 18:45:10|173247.7|173117.7|173247.7|173117.7|173247.7|173117.7|173247.7|173117.7|1
1727203540000|2024-09-24 18:45:40|173240.1|173110.1|173244.1|173114.1|173244.1|173114.1|173240.1|173110.1|2
1727203550000|2024-09-24 18:45:50|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|1
1727203560000|2024-09-24 18:46:00|173247.1|173117.1|173247.1|173117.1|173247.1|173117.1|173247.1|173117.1|1
1727203570000|2024-09-24 18:46:10|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|1
1727203590000|2024-09-24 18:46:30|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|173246.9|173116.9|1
1727203610000|2024-09-24 18:46:50|173248.8|173118.8|173257.9|173127.9|173259.1|173129.1|173248.8|173118.8|5
1727203620000|2024-09-24 18:47:00|173251.4|173121.4|173246.3|173116.3|173251.4|173121.4|173245.3|173115.3|3
1727203630000|2024-09-24 18:47:10|173246.4|173116.4|173246.4|173116.4|173246.4|173116.4|173246.4|173116.4|1
1727203650000|2024-09-24 18:47:30|173243.8|173113.8|173243.8|173113.8|173243.8|173113.8|173243.8|173113.8|1
1727203670000|2024-09-24 18:47:50|173241.1|173111.1|173245.9|173115.9|173245.9|173115.9|173241.1|173111.1|3
1727203700000|2024-09-24 18:48:20|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|1
1727203710000|2024-09-24 18:48:30|173244.1|173114.1|173244.1|173114.1|173244.1|173114.1|173244.1|173114.1|1
1727203720000|2024-09-24 18:48:40|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|173246.1|173116.1|1
1727203750000|2024-09-24 18:49:10|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|1
1727203760000|2024-09-24 18:49:20|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|1
1727203770000|2024-09-24 18:49:30|173242.5|173112.5|173245.1|173115.1|173245.1|173115.1|173242.5|173112.5|3
1727203800000|2024-09-24 18:50:00|173243.7|173113.7|173242.7|173112.7|173243.7|173113.7|173241.5|173111.5|3
1727203820000|2024-09-24 18:50:20|173238.8|173108.8|173237.1|173107.1|173238.8|173108.8|173237.1|173107.1|2
1727203830000|2024-09-24 18:50:30|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|1
1727203840000|2024-09-24 18:50:40|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|173244.9|173114.9|1
1727203860000|2024-09-24 18:51:00|173246|173116|173246|173116|173246|173116|173246|173116|1
1727203880000|2024-09-24 18:51:20|173245.4|173115.4|173245.4|173115.4|173245.4|173115.4|173245.4|173115.4|1
1727203910000|2024-09-24 18:51:50|173246|173116|173246|173116|173246|173116|173246|173116|1
1727203920000|2024-09-24 18:52:00|173237.1|173107.1|173237.1|173107.1|173237.1|173107.1|173237.1|173107.1|1
1727203930000|2024-09-24 18:52:10|173224.5|173134.5|173174.6|173044.6|173224.5|173134.5|173168.9|173038.9|7
1727203940000|2024-09-24 18:52:20|173180|173050|173174.1|173044.1|173180|173050|173174.1|173044.1|3
1727203950000|2024-09-24 18:52:30|173176.7|173046.7|173176.7|173046.7|173176.7|173046.7|173176.7|173046.7|1
1727203960000|2024-09-24 18:52:40|173174.1|173044.1|173176.7|173046.7|173176.7|173046.7|173174.1|173044.1|2
1727203970000|2024-09-24 18:52:50|173178.5|173048.5|173179.1|173049.1|173180.2|173050.2|173176.7|173046.7|4
1727203980000|2024-09-24 18:53:00|173182.5|173052.5|173180.6|173050.6|173182.5|173052.5|173180.6|173050.6|3
1727203990000|2024-09-24 18:53:10|173177.7|173047.7|173177.2|173047.2|173178|173048|173177.2|173047.2|3
1727204000000|2024-09-24 18:53:20|173181|173051|173177.2|173047.2|173181.6|173051.6|173177.2|173047.2|4
1727204010000|2024-09-24 18:53:30|173181|173051|173181|173051|173181|173051|173181|173051|1
1727204020000|2024-09-24 18:53:40|173179.9|173049.9|173173.8|173043.8|173179.9|173049.9|173173.8|173043.8|2
1727204030000|2024-09-24 18:53:50|173174.6|173044.6|173177.5|173047.5|173177.5|173047.5|173174.6|173044.6|2
1727204040000|2024-09-24 18:54:00|173175.2|173045.2|173176.2|173046.2|173176.2|173046.2|173175.2|173045.2|2
1727204060000|2024-09-24 18:54:20|173174.2|173044.2|173176.6|173046.6|173176.6|173046.6|173174.2|173044.2|3
1727204070000|2024-09-24 18:54:30|173176.1|173046.1|173178.6|173048.6|173178.6|173048.6|173176.1|173046.1|2
1727204080000|2024-09-24 18:54:40|173180|173050|173180|173050|173180|173050|173180|173050|1
1727204090000|2024-09-24 18:54:50|173177.8|173047.8|173176.7|173046.7|173180.1|173050.1|173176.7|173046.7|6
1727204100000|2024-09-24 18:55:00|173178.7|173048.7|173178.7|173048.7|173178.7|173048.7|173178.7|173048.7|1
1727204110000|2024-09-24 18:55:10|173175.4|173045.4|173177.5|173047.5|173177.5|173047.5|173175.4|173045.4|2
1727204130000|2024-09-24 18:55:30|173176.8|173046.8|173176.8|173046.8|173176.8|173046.8|173173.3|173043.3|4
1727204150000|2024-09-24 18:55:50|173176.3|173046.3|173177|173047|173177|173047|173176.3|173046.3|2
1727204160000|2024-09-24 18:56:00|173176.1|173046.1|173176.1|173046.1|173176.1|173046.1|173176.1|173046.1|1
1727204170000|2024-09-24 18:56:10|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|1
1727204180000|2024-09-24 18:56:20|173176.1|173046.1|173176.7|173046.7|173177.3|173047.3|173176.1|173046.1|3
1727204190000|2024-09-24 18:56:30|173177.3|173047.3|173179.3|173049.3|173179.3|173049.3|173177.3|173047.3|2
1727204210000|2024-09-24 18:56:50|173177.3|173047.3|173178.4|173048.4|173178.4|173048.4|173174.9|173044.9|4
1727204230000|2024-09-24 18:57:10|173177|173047|173179.8|173049.8|173179.8|173049.8|173175.6|173045.6|6
1727204240000|2024-09-24 18:57:20|173176.1|173046.1|173177.1|173047.1|173179.1|173049.1|173176.1|173046.1|4
1727204250000|2024-09-24 18:57:30|173179.2|173049.2|173178.3|173048.3|173184.9|173054.9|173175.4|173045.4|8
1727204260000|2024-09-24 18:57:40|173182.5|173052.5|173178|173048|173182.5|173052.5|173175.7|173045.7|5
1727204270000|2024-09-24 18:57:50|173175|173045|173177.9|173047.9|173182.1|173052.1|173175|173045|4
1727204280000|2024-09-24 18:58:00|173180.1|173050.1|173177.1|173047.1|173182.8|173052.8|173175.1|173045.1|10
1727204290000|2024-09-24 18:58:10|173181.9|173051.9|173177.9|173047.9|173181.9|173051.9|173175.2|173045.2|7
1727204300000|2024-09-24 18:58:20|173178.6|173048.6|173180.8|173050.8|173180.8|173050.8|173177.9|173047.9|5
1727204310000|2024-09-24 18:58:30|173181.8|173051.8|173178.1|173048.1|173181.8|173051.8|173176.2|173046.2|12
1727204320000|2024-09-24 18:58:40|173180.3|173050.3|173180.3|173050.3|173181.9|173051.9|173180.3|173050.3|3
1727204330000|2024-09-24 18:58:50|173178.2|173048.2|173179.2|173049.2|173180.9|173050.9|173176.9|173046.9|10
1727204340000|2024-09-24 18:59:00|173181.3|173051.3|173181.5|173051.5|173181.5|173051.5|173181.3|173051.3|2
1727204350000|2024-09-24 18:59:10|173185.5|173055.5|173185.5|173055.5|173185.5|173055.5|173185.5|173055.5|1
1727204360000|2024-09-24 18:59:20|173187.3|173057.3|173178.7|173048.7|173187.3|173057.3|173178.7|173048.7|4
1727204370000|2024-09-24 18:59:30|173179.5|173049.5|173183.1|173053.1|173183.1|173053.1|173179.5|173049.5|2
1727204380000|2024-09-24 18:59:40|173179.8|173049.8|173184.7|173054.7|173184.7|173054.7|173179.8|173049.8|2
1727204390000|2024-09-24 18:59:50|173179.7|173049.7|173195.3|173065.3|173199.9|173069.9|173179.7|173049.7|8
1727204400000|2024-09-24 19:00:00|173194.9|173064.9|173210.7|173080.7|173217.8|173087.8|173194.9|173064.9|11
1727204410000|2024-09-24 19:00:10|173210.4|173080.4|173213.8|173083.8|173215.9|173085.9|173210.4|173080.4|5
1727204420000|2024-09-24 19:00:20|173215.2|173085.2|173215.9|173085.9|173216|173086|173215.2|173085.2|3
1727204430000|2024-09-24 19:00:30|173216|173086|173216|173086|173216|173086|173216|173086|1
1727204440000|2024-09-24 19:00:40|173218.8|173088.8|173217.3|173087.3|173218.8|173088.8|173217.1|173087.1|4
1727204450000|2024-09-24 19:00:50|173218.2|173088.2|173226.5|173096.5|173226.5|173096.5|173218.2|173088.2|4
1727204460000|2024-09-24 19:01:00|173226.9|173096.9|173224.1|173094.1|173227.1|173097.1|173220.4|173090.4|7
1727204470000|2024-09-24 19:01:10|173224|173094|173223.8|173093.8|173224|173094|173223.8|173093.8|4
1727204480000|2024-09-24 19:01:20|173219.8|173089.8|173219.8|173089.8|173219.8|173089.8|173219.8|173089.8|1
1727204490000|2024-09-24 19:01:30|173224|173094|173240.8|173110.8|173240.8|173110.8|173219.9|173089.9|8
1727204500000|2024-09-24 19:01:40|173236.9|173106.9|173219.9|173089.9|173236.9|173106.9|173219.9|173089.9|2
1727204510000|2024-09-24 19:01:50|173221.2|173091.2|173203.3|173113.3|173223.5|173113.3|173203.3|173091.2|4
1727204520000|2024-09-24 19:02:00|173219.6|173089.6|173223.3|173093.3|173223.3|173093.3|173218.9|173088.9|3
1727204530000|2024-09-24 19:02:10|173222.9|173092.9|173222.9|173092.9|173222.9|173092.9|173222.9|173092.9|1
1727204540000|2024-09-24 19:02:20|173223.3|173093.3|173222.7|173092.7|173223.3|173093.3|173222.7|173092.7|2
1727204560000|2024-09-24 19:02:40|173226.5|173096.5|173220.2|173090.2|173226.5|173096.5|173220.2|173090.2|2
1727204570000|2024-09-24 19:02:50|173225.3|173095.3|173225.3|173095.3|173231.9|173101.9|173225.3|173095.3|4
1727204580000|2024-09-24 19:03:00|173222.8|173092.8|173225.4|173095.4|173227.3|173097.3|173222.8|173092.8|3
1727204590000|2024-09-24 19:03:10|173221.4|173091.4|173221.4|173091.4|173221.4|173091.4|173221.4|173091.4|1
1727204610000|2024-09-24 19:03:30|173218.4|173088.4|173221.8|173091.8|173224.3|173094.3|173218.4|173088.4|3
1727204620000|2024-09-24 19:03:40|173222.4|173092.4|173223.2|173093.2|173223.2|173093.2|173222.4|173092.4|2
1727204630000|2024-09-24 19:03:50|173222.4|173092.4|173223.2|173093.2|173223.2|173093.2|173222.4|173092.4|2
1727204640000|2024-09-24 19:04:00|173220.7|173090.7|173220.7|173090.7|173220.7|173090.7|173220.7|173090.7|1
1727204660000|2024-09-24 19:04:20|173187.4|173057.4|173181.1|173051.1|173199.3|173069.3|173181.1|173051.1|5
1727204670000|2024-09-24 19:04:30|173185.9|173055.9|173181.6|173051.6|173185.9|173055.9|173174.9|173044.9|7
1727204680000|2024-09-24 19:04:40|173185.3|173055.3|173185.8|173055.8|173185.8|173055.8|173184.8|173054.8|4
1727204690000|2024-09-24 19:04:50|173183.1|173053.1|173178.5|173048.5|173184.2|173054.2|173173|173043|7
1727204700000|2024-09-24 19:05:00|173179.6|173049.6|173179.6|173049.6|173181.9|173051.9|173178.4|173048.4|5
1727204710000|2024-09-24 19:05:10|173179.8|173049.8|173176.5|173046.5|173179.9|173049.9|173176.5|173046.5|4
1727204720000|2024-09-24 19:05:20|173167.3|173037.3|173179.2|173049.2|173179.2|173049.2|173167.3|173037.3|4
1727204730000|2024-09-24 19:05:30|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|1
1727204750000|2024-09-24 19:05:50|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|1
1727204760000|2024-09-24 19:06:00|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|173179.1|173049.1|1
1727204770000|2024-09-24 19:06:10|173177.1|173047.1|173177.9|173047.9|173178.2|173048.2|173167.5|173037.5|8
1727204780000|2024-09-24 19:06:20|173176.2|173046.2|173177.9|173047.9|173177.9|173047.9|173176.2|173046.2|2
1727204790000|2024-09-24 19:06:30|173166.2|173036.2|173175.9|173045.9|173178.4|173048.4|173166.2|173036.2|3
1727204800000|2024-09-24 19:06:40|173180.4|173050.4|173180.4|173050.4|173180.4|173050.4|173180.4|173050.4|1
1727204810000|2024-09-24 19:06:50|173177.4|173047.4|173177.4|173047.4|173177.4|173047.4|173177.4|173047.4|1
1727204820000|2024-09-24 19:07:00|173174.4|173044.4|173174.4|173044.4|173174.4|173044.4|173174.4|173044.4|1
1727204830000|2024-09-24 19:07:10|173174.8|173044.8|173176.4|173046.4|173179.8|173049.8|173174.8|173044.8|6
1727204840000|2024-09-24 19:07:20|173176.2|173046.2|173176.2|173046.2|173176.2|173046.2|173176.2|173046.2|1
1727204850000|2024-09-24 19:07:30|173161.3|173031.3|173176.8|173046.8|173176.8|173046.8|173161.3|173031.3|6
1727204860000|2024-09-24 19:07:40|173176.6|173046.6|173176.8|173046.8|173176.8|173046.8|173176.6|173046.6|2
1727204880000|2024-09-24 19:08:00|173176.6|173046.6|173176.6|173046.6|173176.6|173046.6|173176.6|173046.6|1
1727204890000|2024-09-24 19:08:10|173175.8|173045.8|173177.1|173047.1|173177.1|173047.1|173175.8|173045.8|2
1727204910000|2024-09-24 19:08:30|173184.4|173054.4|173178.4|173048.4|173184.4|173054.4|173178.4|173048.4|2
1727204920000|2024-09-24 19:08:40|173175.9|173045.9|173174.8|173044.8|173177.9|173047.9|173165.3|173035.3|4
1727204930000|2024-09-24 19:08:50|173174.6|173044.6|173187.8|173057.8|173190.7|173060.7|173167.3|173037.3|7
1727204940000|2024-09-24 19:09:00|173173.8|173083.8|173188.2|173058.2|173191.4|173083.8|173173.8|173057.8|4
1727204960000|2024-09-24 19:09:20|173173.8|173083.8|173191.1|173061.1|173191.1|173083.8|173173.8|173061.1|2
1727204970000|2024-09-24 19:09:30|173188.1|173058.1|173175.5|173085.5|173188.1|173085.5|173173.8|173058.1|3
1727204980000|2024-09-24 19:09:40|173171.8|173081.8|173186.8|173056.8|173189.3|173081.8|173166.6|173056.8|4
1727204990000|2024-09-24 19:09:50|173172.1|173082.1|173175.5|173085.5|173175.5|173085.5|173172.1|173082.1|2
1727205000000|2024-09-24 19:10:00|173192.2|173062.2|173174.5|173044.5|173192.2|173062.2|173174.5|173044.5|8
1727205010000|2024-09-24 19:10:10|173176.5|173046.5|173191.8|173061.8|173193|173063|173176.5|173046.5|5
1727205020000|2024-09-24 19:10:20|173189|173059|173189|173059|173189|173059|173189|173059|1
1727205040000|2024-09-24 19:10:40|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|173173.9|173083.9|1
1727205050000|2024-09-24 19:10:50|173169|173079|173173.9|173083.9|173173.9|173083.9|173169|173079|2
1727205060000|2024-09-24 19:11:00|173170.1|173080.1|173170.1|173080.1|173170.1|173080.1|173170.1|173080.1|1
1727205070000|2024-09-24 19:11:10|173167.1|173077.1|173168.1|173078.1|173168.1|173078.1|173167.1|173077.1|2
1727205080000|2024-09-24 19:11:20|173167.1|173077.1|173165.2|173075.2|173170.8|173080.8|173165.2|173075.2|6
1727205090000|2024-09-24 19:11:30|173168.9|173078.9|173166.4|173076.4|173168.9|173078.9|173166.4|173076.4|2
1727205100000|2024-09-24 19:11:40|173168.9|173078.9|173168.9|173078.9|173168.9|173078.9|173168.9|173078.9|1
1727205130000|2024-09-24 19:12:10|173180.9|173050.9|173178.7|173048.7|173180.9|173050.9|173178.7|173048.7|2
1727205140000|2024-09-24 19:12:20|173177.7|173047.7|173178.9|173048.9|173186.2|173056.2|173177.7|173047.7|5
1727205150000|2024-09-24 19:12:30|173177.1|173047.1|173180.4|173050.4|173180.4|173050.4|173177.1|173047.1|5
1727205160000|2024-09-24 19:12:40|173178.4|173048.4|173178.4|173048.4|173178.4|173048.4|173178.4|173048.4|1
1727205170000|2024-09-24 19:12:50|173185.8|173055.8|173185.5|173055.5|173188.4|173058.4|173185.5|173055.5|3
1727205200000|2024-09-24 19:13:20|173188.1|173058.1|173158.5|173028.5|173188.1|173058.1|173158.5|173028.5|3
1727205230000|2024-09-24 19:13:50|173156|173026|173156|173026|173156|173026|173156|173026|1
1727205250000|2024-09-24 19:14:10|173152.3|173022.3|173130.4|173000.4|173152.3|173022.3|173130.4|173000.4|6
1727205260000|2024-09-24 19:14:20|173127.2|172997.2|173110.6|172980.6|173128.8|172998.8|173110.6|172980.6|8
1727205280000|2024-09-24 19:14:40|173110|172980|173110.6|172980.6|173110.6|172980.6|173110|172980|2
1727205290000|2024-09-24 19:14:50|173106.4|172976.4|173106.4|172976.4|173106.4|172976.4|173106.4|172976.4|1
1727205300000|2024-09-24 19:15:00|173105.2|172975.2|173099.6|172969.6|173105.3|172975.3|173099.6|172969.6|7
1727205310000|2024-09-24 19:15:10|173100.6|172970.6|173100.6|172970.6|173100.6|172970.6|173100.6|172970.6|1
1727205320000|2024-09-24 19:15:20|173098|172968|173097.1|172967.1|173098|172968|173093.9|172963.9|3
1727205330000|2024-09-24 19:15:30|173093|172963|173069.8|172939.8|173094|172964|173068.8|172938.8|7
1727205340000|2024-09-24 19:15:40|173066.4|172936.4|173069.1|172939.1|173069.1|172939.1|173065.9|172935.9|6
1727205350000|2024-09-24 19:15:50|173068.5|172938.5|173068.7|172938.7|173068.8|172938.8|173068.5|172938.5|3
1727205360000|2024-09-24 19:16:00|173068.6|172938.6|173066.6|172936.6|173068.8|172938.8|173062.5|172932.5|11
1727205370000|2024-09-24 19:16:10|173069.8|172939.8|173068.9|172938.9|173070.8|172940.8|173068.9|172938.9|5
1727205380000|2024-09-24 19:16:20|173075.6|172945.6|173075.3|172945.3|173075.6|172945.6|173075.2|172945.2|4
1727205390000|2024-09-24 19:16:30|173075.4|172945.4|173075.4|172945.4|173075.4|172945.4|173075.4|172945.4|1
1727205400000|2024-09-24 19:16:40|173071|172941|173071|172941|173071|172941|173071|172941|1
1727205420000|2024-09-24 19:17:00|173073.8|172943.8|173073.1|172943.1|173073.8|172943.8|173073.1|172943.1|2
1727205430000|2024-09-24 19:17:10|173073.9|172943.9|173074.6|172944.6|173075.4|172945.4|173073.9|172943.9|3
1727205440000|2024-09-24 19:17:20|173074.8|172944.8|173078.8|172948.8|173078.8|172948.8|173069.9|172939.9|7
1727205450000|2024-09-24 19:17:30|173067.3|172937.3|173067.3|172937.3|173075.8|172945.8|173060.8|172930.8|5
1727205460000|2024-09-24 19:17:40|173074.7|172944.7|173074.7|172944.7|173074.7|172944.7|173074.7|172944.7|1
1727205470000|2024-09-24 19:17:50|173075.8|172945.8|173076.2|172946.2|173076.2|172946.2|173075.8|172945.8|2
1727205480000|2024-09-24 19:18:00|173076.1|172946.1|173074.4|172944.4|173083|172953|173074.4|172944.4|8
1727205490000|2024-09-24 19:18:10|173078.2|172948.2|173082.2|172952.2|173082.2|172952.2|173078.2|172948.2|3
1727205500000|2024-09-24 19:18:20|173082.5|172952.5|173071.4|172941.4|173082.5|172952.5|173068|172938|6
1727205510000|2024-09-24 19:18:30|173071.6|172941.6|173076.5|172946.5|173076.5|172946.5|173071.5|172941.5|3
1727205520000|2024-09-24 19:18:40|173076.3|172946.3|173065.7|172935.7|173076.5|172946.5|173065.7|172935.7|5
1727205530000|2024-09-24 19:18:50|173073.2|172943.2|173061.2|172931.2|173076.4|172946.4|173061.2|172931.2|6
1727205540000|2024-09-24 19:19:00|173075.7|172945.7|173074.8|172944.8|173075.7|172945.7|173065.1|172935.1|6
1727205550000|2024-09-24 19:19:10|173074.4|172944.4|173062.2|172932.2|173074.7|172944.7|173062.2|172932.2|3
1727205560000|2024-09-24 19:19:20|173073.6|172943.6|173071.5|172941.5|173073.6|172943.6|173063.7|172933.7|7
1727205570000|2024-09-24 19:19:30|173048.8|172958.8|173057.6|172967.6|173057.6|172967.6|173048.8|172958.8|2
1727205580000|2024-09-24 19:19:40|173076.6|172946.6|173081|172951|173081|172951|173076|172946|5
1727205590000|2024-09-24 19:19:50|173081.1|172951.1|173079.7|172949.7|173081.1|172951.1|173077.2|172947.2|5
1727205600000|2024-09-24 19:20:00|173079.8|172949.8|173077.8|172947.8|173080|172950|173069.7|172939.7|8
1727205610000|2024-09-24 19:20:10|173076.7|172946.7|173076.7|172946.7|173076.7|172946.7|173076.7|172946.7|1
1727205630000|2024-09-24 19:20:30|173078.4|172948.4|173079.9|172949.9|173082.2|172952.2|173078.4|172948.4|3
1727205640000|2024-09-24 19:20:40|173080.2|172950.2|173080.3|172950.3|173080.3|172950.3|173075.9|172945.9|4
1727205650000|2024-09-24 19:20:50|173076.6|172946.6|173080.7|172950.7|173080.7|172950.7|173076.5|172946.5|3
1727205660000|2024-09-24 19:21:00|173077.7|172947.7|173079.2|172949.2|173079.2|172949.2|173077.7|172947.7|2
1727205670000|2024-09-24 19:21:10|173092.5|172962.5|173090|172960|173092.5|172962.5|173090|172960|3
1727205680000|2024-09-24 19:21:20|173090.7|172960.7|173080.7|172950.7|173090.7|172960.7|173079.2|172949.2|4
1727205690000|2024-09-24 19:21:30|173079|172949|173080.7|172950.7|173080.7|172950.7|173079|172949|2
1727205700000|2024-09-24 19:21:40|173079.6|172949.6|173077|172947|173080.8|172950.8|173077|172947|5
1727205710000|2024-09-24 19:21:50|173078.7|172948.7|173078.7|172948.7|173078.7|172948.7|173078.7|172948.7|1
1727205720000|2024-09-24 19:22:00|173082.3|172952.3|173090.7|172960.7|173090.7|172973.6|173063.6|172952.3|3
1727205730000|2024-09-24 19:22:10|173088.2|172958.2|173086.2|172956.2|173088.2|172958.2|173086.2|172956.2|2
1727205760000|2024-09-24 19:22:40|173084.1|172954.1|173099|172969|173099|172984.5|173074.5|172954.1|7
1727205770000|2024-09-24 19:22:50|173096.4|172966.4|173096.4|172966.4|173096.4|172966.4|173096.4|172966.4|1
1727205780000|2024-09-24 19:23:00|173096.7|172966.7|173101.6|172971.6|173101.6|172971.6|173096.7|172966.7|3
1727205790000|2024-09-24 19:23:10|173100.3|172970.3|173097.3|172967.3|173100.8|172970.8|173097.3|172967.3|5
1727205800000|2024-09-24 19:23:20|173099.3|172969.3|173099.3|172969.3|173099.3|172969.3|173099.3|172969.3|1
1727205830000|2024-09-24 19:23:50|173097.5|172967.5|173097.5|172967.5|173097.5|172967.5|173097.5|172967.5|1
1727205840000|2024-09-24 19:24:00|173078|172988|173078.3|172988.3|173078.3|172988.3|173078|172988|2
1727205850000|2024-09-24 19:24:10|173078.1|172988.1|173078.1|172988.1|173078.1|172988.1|173078.1|172988.1|1
1727205860000|2024-09-24 19:24:20|173079|172989|173079.7|172989.7|173079.7|172989.7|173079|172989|2
1727205870000|2024-09-24 19:24:30|173085.7|172995.7|173085.7|172995.7|173085.7|172995.7|173085.7|172995.7|1
1727205880000|2024-09-24 19:24:40|173087.2|172997.2|173109|172979|173118|172997.2|173087.2|172979|3
1727205890000|2024-09-24 19:24:50|173108.8|172978.8|173111|172981|173111|172981|173106.2|172976.2|5
1727205900000|2024-09-24 19:25:00|173112.1|172982.1|173044.4|172914.4|173112.1|172982.1|173044.4|172914.4|6
1727205910000|2024-09-24 19:25:10|173048.4|172918.4|173043.5|172913.5|173048.4|172918.4|173043.5|172913.5|2
1727205920000|2024-09-24 19:25:20|173043|172913|173045.3|172915.3|173045.7|172915.7|173043|172913|6
1727205930000|2024-09-24 19:25:30|173043.7|172913.7|173021|172931|173047.8|172931|173021|172913.7|5
1727205940000|2024-09-24 19:25:40|173027.3|172937.3|173028|172938|173028|172938|173027.3|172937.3|2
1727205960000|2024-09-24 19:26:00|173028.2|172938.2|173041|172911|173043.7|172938.2|173028.2|172906.7|7
1727205970000|2024-09-24 19:26:10|173040.1|172910.1|173040.5|172910.5|173040.5|172910.5|173036.4|172906.4|6
1727205980000|2024-09-24 19:26:20|173040.6|172910.6|173038.4|172908.4|173040.6|172910.6|173038.3|172908.3|4
1727205990000|2024-09-24 19:26:30|173040.1|172910.1|173037.5|172907.5|173040.9|172910.9|173026.8|172896.8|11
1727206000000|2024-09-24 19:26:40|173035.4|172905.4|173037.5|172907.5|173037.5|172907.5|173032.3|172902.3|5
1727206010000|2024-09-24 19:26:50|173020.5|172930.5|173022|172932|173022|172932|173015.9|172925.9|5
1727206020000|2024-09-24 19:27:00|173018.7|172928.7|173018.7|172928.7|173018.7|172928.7|173018.7|172928.7|1
1727206030000|2024-09-24 19:27:10|173018.2|172928.2|173020.2|172930.2|173020.2|172930.2|173016.5|172926.5|4
1727206040000|2024-09-24 19:27:20|173009.8|172919.8|173016.9|172926.9|173016.9|172926.9|173009.8|172919.8|2
1727206050000|2024-09-24 19:27:30|173017|172927|173017|172927|173017|172927|173017|172927|1
1727206060000|2024-09-24 19:27:40|173016.8|172926.8|173016.5|172926.5|173017|172927|173016.1|172926.1|4
1727206070000|2024-09-24 19:27:50|173020.2|172930.2|173020.2|172930.2|173020.2|172930.2|173020.2|172930.2|1
1727206080000|2024-09-24 19:28:00|173023.2|172933.2|173020.2|172930.2|173023.2|172933.2|173020.2|172930.2|2
1727206090000|2024-09-24 19:28:10|173010.4|172920.4|173017.5|172927.5|173017.5|172927.5|173009.3|172919.3|4
1727206100000|2024-09-24 19:28:20|172998.8|172908.8|172992.5|172862.5|173002.6|172910|172992.5|172862.5|14
1727206110000|2024-09-24 19:28:30|172993.7|172863.7|172999.6|172869.6|173000.4|172870.4|172992.2|172862.2|9
1727206120000|2024-09-24 19:28:40|172993.5|172863.5|172991.5|172861.5|172993.5|172863.5|172985.7|172855.7|7
1727206130000|2024-09-24 19:28:50|172985.6|172855.6|172992|172862|172992|172862|172985.6|172855.6|4
1727206140000|2024-09-24 19:29:00|172992.6|172862.6|172992|172862|172993.9|172863.9|172992|172862|6
1727206150000|2024-09-24 19:29:10|172999.6|172869.6|173000.3|172870.3|173000.3|172870.3|172999.1|172869.1|5
1727206160000|2024-09-24 19:29:20|172994.6|172864.6|172996.3|172866.3|172999.2|172869.2|172991.5|172861.5|8
1727206170000|2024-09-24 19:29:30|172992.7|172862.7|172973.5|172883.5|172999.3|172883.5|172973.5|172859.9|5
1727206180000|2024-09-24 19:29:40|172968.9|172878.9|172968.9|172878.9|172968.9|172878.9|172968.9|172878.9|1
1727206190000|2024-09-24 19:29:50|172965.7|172875.7|172965.9|172875.9|172965.9|172875.9|172965.7|172875.7|2
1727206200000|2024-09-24 19:30:00|172965.6|172875.6|172966.1|172876.1|172968.9|172878.9|172965.6|172875.6|3
1727206210000|2024-09-24 19:30:10|172968.9|172878.9|172971.4|172881.4|172971.5|172881.5|172968.9|172878.9|4
1727206220000|2024-09-24 19:30:20|172971.3|172881.3|172966.1|172876.1|172971.5|172881.5|172965.8|172875.8|4
1727206230000|2024-09-24 19:30:30|172973.6|172883.6|172973.6|172883.6|172973.6|172883.6|172973.6|172883.6|1
1727206240000|2024-09-24 19:30:40|172971.4|172881.4|172999.1|172869.1|173009.3|172882|172968.4|172863.2|10
1727206250000|2024-09-24 19:30:50|172998.7|172868.7|172998.5|172868.5|172999.2|172869.2|172990.8|172860.8|10
1727206260000|2024-09-24 19:31:00|172999.6|172869.6|172995|172865|172999.6|172869.6|172995|172865|6
1727206270000|2024-09-24 19:31:10|172999.8|172869.8|172997.1|172867.1|173000.9|172870.9|172997.1|172867.1|7
1727206280000|2024-09-24 19:31:20|172995.5|172865.5|172997.1|172867.1|172997.1|172867.1|172995.5|172865.5|3
1727206290000|2024-09-24 19:31:30|172998.5|172868.5|172997.4|172867.4|172998.5|172868.5|172997.4|172867.4|2
1727206300000|2024-09-24 19:31:40|172992.9|172862.9|172971.1|172881.1|172995.4|172883.5|172965.2|172862.8|10
1727206310000|2024-09-24 19:31:50|172966.7|172876.7|172971.2|172881.2|172971.2|172881.2|172966.7|172876.7|3
1727206320000|2024-09-24 19:32:00|173005.1|172875.1|172996.3|172866.3|173005.1|172875.1|172990.5|172860.5|6
1727206330000|2024-09-24 19:32:10|172995|172865|172995|172865|172998.1|172868.1|172992.1|172862.1|4
1727206340000|2024-09-24 19:32:20|172990.8|172860.8|172991.1|172861.1|172996|172866|172990.8|172860.8|5
1727206350000|2024-09-24 19:32:30|172995.3|172865.3|173006.1|172876.1|173009.3|172879.3|172993|172863|10
1727206360000|2024-09-24 19:32:40|173007.9|172877.9|172997.6|172867.6|173009.7|172879.7|172993.2|172863.2|9
1727206370000|2024-09-24 19:32:50|172993.2|172863.2|172995.5|172865.5|172997.6|172867.6|172992.8|172862.8|6
1727206380000|2024-09-24 19:33:00|172995.6|172865.6|172995.6|172865.6|172995.6|172865.6|172995.6|172865.6|1
1727206390000|2024-09-24 19:33:10|172992.1|172862.1|172997.2|172867.2|172997.4|172867.4|172992.1|172862.1|9
1727206400000|2024-09-24 19:33:20|172998.2|172868.2|172997.7|172867.7|172998.4|172868.4|172996.9|172866.9|5
1727206410000|2024-09-24 19:33:30|172997.1|172867.1|172997.1|172867.1|172997.1|172867.1|172997.1|172867.1|1
1727206420000|2024-09-24 19:33:40|172997|172867|172997.7|172867.7|172997.7|172867.7|172997|172867|2
1727206430000|2024-09-24 19:33:50|172997|172867|173000.1|172870.1|173000.1|172870.1|172991.9|172861.9|6
1727206440000|2024-09-24 19:34:00|172998.9|172868.9|172993.7|172863.7|172998.9|172868.9|172990.4|172860.4|5
1727206450000|2024-09-24 19:34:10|172993.9|172863.9|172993.6|172863.6|172993.9|172863.9|172993.6|172863.6|3
1727206460000|2024-09-24 19:34:20|172994.2|172864.2|172993.6|172863.6|172994.7|172864.7|172993.6|172863.6|3
1727206470000|2024-09-24 19:34:30|172990.4|172860.4|172975|172885|172990.4|172885|172975|172860.4|2
1727206480000|2024-09-24 19:34:40|172976.9|172886.9|172970.5|172880.5|172976.9|172886.9|172970.5|172880.5|2
1727206490000|2024-09-24 19:34:50|172974.2|172884.2|172974.2|172884.2|172974.2|172884.2|172974.2|172884.2|1
1727206500000|2024-09-24 19:35:00|172975.8|172885.8|172999.6|172869.6|173008|172885.8|172975.8|172867.8|11
1727206510000|2024-09-24 19:35:10|173004.7|172874.7|173014.6|172924.6|173015.6|172925.6|172998.2|172868.2|9
1727206520000|2024-09-24 19:35:20|173011.8|172921.8|173012|172922|173012|172922|173011.8|172921.8|2
1727206530000|2024-09-24 19:35:30|173007.4|172917.4|173011.6|172921.6|173011.6|172921.6|173001.9|172911.9|6
1727206540000|2024-09-24 19:35:40|173014.3|172924.3|173002.4|172912.4|173014.3|172924.3|173002.4|172912.4|3
1727206550000|2024-09-24 19:35:50|173014.1|172924.1|173008.1|172918.1|173014.1|172924.1|173002.2|172912.2|5
1727206560000|2024-09-24 19:36:00|173011.8|172921.8|173007.6|172917.6|173011.8|172921.8|173007.4|172917.4|4
1727206570000|2024-09-24 19:36:10|173007.5|172917.5|173007.6|172917.6|173007.6|172917.6|173007.5|172917.5|2
1727206580000|2024-09-24 19:36:20|173007.7|172917.7|173007.5|172917.5|173007.7|172917.7|173007.5|172917.5|2
1727206590000|2024-09-24 19:36:30|173010.7|172920.7|173010.7|172920.7|173016.8|172926.8|173010.7|172920.7|3
1727206600000|2024-09-24 19:36:40|173016.8|172926.8|173010.7|172920.7|173016.8|172926.8|173010.7|172920.7|2
1727206610000|2024-09-24 19:36:50|173007.5|172917.5|173011.6|172921.6|173011.6|172921.6|173007.5|172917.5|2
1727206620000|2024-09-24 19:37:00|173002.3|172912.3|173007.6|172917.6|173013.6|172923.6|173002.3|172912.3|5
1727206630000|2024-09-24 19:37:10|173007.7|172917.7|173007.7|172917.7|173007.7|172917.7|173007.7|172917.7|1
1727206640000|2024-09-24 19:37:20|173012.9|172922.9|173011.4|172921.4|173012.9|172922.9|173002.7|172912.7|3
1727206650000|2024-09-24 19:37:30|173017.3|172887.3|173005.7|172875.7|173017.3|172887.3|173004.5|172874.5|8
1727206660000|2024-09-24 19:37:40|173005.8|172875.8|173004.8|172874.8|173013.2|172883.2|173004.8|172874.8|6
1727206670000|2024-09-24 19:37:50|173003.9|172873.9|173007.8|172877.8|173007.8|172877.8|173003.9|172873.9|2
1727206680000|2024-09-24 19:38:00|173008.2|172878.2|173003.2|172873.2|173008.2|172878.2|173002|172872|5
1727206690000|2024-09-24 19:38:10|173007.6|172877.6|173007.3|172877.3|173007.6|172877.6|173001.7|172871.7|7
1727206700000|2024-09-24 19:38:20|173004.9|172874.9|173003.2|172873.2|173004.9|172874.9|173002.2|172872.2|4
1727206710000|2024-09-24 19:38:30|173002.2|172872.2|173003.2|172873.2|173003.2|172873.2|173002.2|172872.2|2
1727206720000|2024-09-24 19:38:40|173005.8|172875.8|173005.6|172875.6|173005.8|172875.8|173004.1|172874.1|3
1727206730000|2024-09-24 19:38:50|173003.9|172873.9|173003|172873|173007|172877|173002.2|172872.2|7
1727206750000|2024-09-24 19:39:10|173002|172872|173004.1|172874.1|173004.1|172874.1|173002|172872|2
1727206760000|2024-09-24 19:39:20|173007.9|172877.9|173006.2|172876.2|173007.9|172877.9|173006.2|172876.2|2
1727206770000|2024-09-24 19:39:30|173005.9|172875.9|173000.8|172870.8|173009.5|172879.5|173000.7|172870.7|10
1727206780000|2024-09-24 19:39:40|173001|172871|173001|172871|173001|172871|173001|172871|1
1727206790000|2024-09-24 19:39:50|173003.1|172873.1|172997.8|172867.8|173003.1|172873.1|172996.4|172866.4|7
1727206800000|2024-09-24 19:40:00|173000.3|172870.3|173000.2|172870.2|173000.3|172870.3|173000.2|172870.2|2
1727206810000|2024-09-24 19:40:10|173000.1|172870.1|173000.2|172870.2|173000.2|172870.2|173000.1|172870.1|2
1727206820000|2024-09-24 19:40:20|172998.8|172868.8|172975.7|172885.7|172998.8|172891.6|172974.3|172866.2|9
1727206830000|2024-09-24 19:40:30|172965|172875|172964.6|172874.6|172965|172875|172964.6|172874.6|2
1727206840000|2024-09-24 19:40:40|172963.3|172873.3|172967.1|172877.1|172967.2|172877.2|172963.3|172873.3|5
1727206850000|2024-09-24 19:40:50|172967.7|172877.7|172965.6|172875.6|172967.7|172877.7|172964.2|172874.2|4
1727206860000|2024-09-24 19:41:00|172968.6|172878.6|172968.6|172878.6|172968.6|172878.6|172968.6|172878.6|1
1727206870000|2024-09-24 19:41:10|172965.6|172875.6|172962.3|172872.3|172965.6|172875.6|172962.3|172872.3|3
1727206880000|2024-09-24 19:41:20|172962.5|172872.5|172961.9|172871.9|172965.9|172875.9|172961.9|172871.9|8
1727206890000|2024-09-24 19:41:30|172961.8|172871.8|172962.1|172872.1|172962.5|172872.5|172961.8|172871.8|3
1727206900000|2024-09-24 19:41:40|172965.8|172875.8|172962.6|172872.6|172965.8|172875.8|172962.4|172872.4|8
1727206910000|2024-09-24 19:41:50|172962.7|172872.7|172980.6|172890.6|172980.6|172890.6|172962.5|172872.5|7
1727206920000|2024-09-24 19:42:00|172974.8|172884.8|172976|172886|172980.9|172890.9|172974.8|172884.8|6
1727206930000|2024-09-24 19:42:10|172975.8|172885.8|172975.7|172885.7|172980.6|172890.6|172975.6|172885.6|5
1727206940000|2024-09-24 19:42:20|172975.8|172885.8|172975.8|172885.8|172975.8|172885.8|172975.8|172885.8|1
1727206950000|2024-09-24 19:42:30|172976|172886|172987.3|172897.3|172988.7|172898.7|172975.7|172885.7|5
1727206960000|2024-09-24 19:42:40|172990.7|172900.7|172987.8|172897.8|172991.3|172901.3|172987.8|172897.8|7
1727206970000|2024-09-24 19:42:50|172984.8|172894.8|172987.5|172897.5|172989.2|172899.2|172984.8|172894.8|4
1727206980000|2024-09-24 19:43:00|172990.1|172900.1|172988.4|172898.4|172990.1|172900.1|172987|172897|5
1727206990000|2024-09-24 19:43:10|172987.8|172897.8|172987.6|172897.6|172989.8|172899.8|172987.6|172897.6|5
1727207000000|2024-09-24 19:43:20|173004.6|172914.6|173012.7|172922.7|173012.7|172922.7|173004.6|172914.6|6
1727207010000|2024-09-24 19:43:30|173009.7|172919.7|173009.6|172919.6|173009.7|172919.7|173009|172919|4
1727207020000|2024-09-24 19:43:40|173012.7|172922.7|173012.7|172922.7|173012.7|172922.7|173012.7|172922.7|1
1727207030000|2024-09-24 19:43:50|173012.6|172922.6|172998.8|172908.8|173013.1|172923.1|172998.8|172908.8|7
1727207040000|2024-09-24 19:44:00|172997.5|172907.5|172991.1|172901.1|172997.5|172907.5|172988.3|172898.3|11
1727207050000|2024-09-24 19:44:10|172990.9|172900.9|172991.9|172901.9|172991.9|172901.9|172990.9|172900.9|2
1727207060000|2024-09-24 19:44:20|172991.8|172901.8|172991.9|172901.9|172991.9|172901.9|172991.8|172901.8|2
1727207070000|2024-09-24 19:44:30|172992.2|172902.2|172990.9|172900.9|172992.2|172902.2|172987.5|172897.5|7
1727207080000|2024-09-24 19:44:40|172992|172902|172983.1|172893.1|172992|172902|172983.1|172893.1|3
1727207090000|2024-09-24 19:44:50|172987.7|172897.7|172987.9|172897.9|172987.9|172897.9|172987.5|172897.5|3
1727207100000|2024-09-24 19:45:00|172988.1|172898.1|172987.9|172897.9|172988.1|172898.1|172987.9|172897.9|2
1727207110000|2024-09-24 19:45:10|172987.7|172897.7|172984|172894|172988.8|172898.8|172984|172894|6
1727207120000|2024-09-24 19:45:20|172989.4|172899.4|172996.1|172906.1|173000.9|172910.9|172989.4|172899.4|4
1727207130000|2024-09-24 19:45:30|172995.8|172905.8|172993.4|172903.4|172999.1|172909.1|172993.4|172903.4|7
1727207140000|2024-09-24 19:45:40|172993.5|172903.5|172993.5|172903.5|172993.7|172903.7|172992.9|172902.9|5
1727207150000|2024-09-24 19:45:50|172994.6|172904.6|172987.9|172897.9|172994.6|172904.6|172987.9|172897.9|3
1727207160000|2024-09-24 19:46:00|172992.7|172902.7|172990.7|172900.7|173015|172925|172990.7|172900.7|8
1727207170000|2024-09-24 19:46:10|172989|172899|172990.6|172900.6|172990.6|172900.6|172989|172899|3
1727207180000|2024-09-24 19:46:20|172990.8|172900.8|172989.8|172899.8|172990.8|172900.8|172987.4|172897.4|7
1727207190000|2024-09-24 19:46:30|172991.6|172901.6|172989.8|172899.8|172991.6|172901.6|172989.8|172899.8|3
1727207200000|2024-09-24 19:46:40|172992.9|172902.9|172990|172900|172993.5|172903.5|172989.8|172899.8|5
1727207210000|2024-09-24 19:46:50|172985.6|172895.6|172991.1|172901.1|172991.1|172901.1|172985.6|172895.6|3
1727207220000|2024-09-24 19:47:00|172994.5|172904.5|172988.5|172898.5|172994.5|172904.5|172988.5|172898.5|5
1727207230000|2024-09-24 19:47:10|172991.1|172901.1|172984.9|172894.9|172992.7|172902.7|172984.9|172894.9|7
1727207240000|2024-09-24 19:47:20|172985.3|172895.3|172990.3|172900.3|172990.3|172900.3|172984.8|172894.8|6
1727207250000|2024-09-24 19:47:30|172993.2|172903.2|172985|172895|172993.2|172903.2|172985|172895|3
1727207260000|2024-09-24 19:47:40|172991.7|172901.7|172985.4|172895.4|172991.7|172901.7|172985|172895|3
1727207270000|2024-09-24 19:47:50|172987.5|172897.5|172984.9|172894.9|172992.4|172902.4|172984.9|172894.9|4
1727207280000|2024-09-24 19:48:00|172984.7|172894.7|172991|172901|172991|172901|172984.7|172894.7|6
1727207290000|2024-09-24 19:48:10|172990.8|172900.8|172993.8|172903.8|172993.8|172903.8|172985.6|172895.6|4
1727207300000|2024-09-24 19:48:20|172994.1|172904.1|172984.8|172894.8|172994.1|172904.1|172984.8|172894.8|10
1727207310000|2024-09-24 19:48:30|172985.2|172895.2|172989.2|172899.2|172989.2|172899.2|172985.2|172895.2|4
1727207320000|2024-09-24 19:48:40|172984.9|172894.9|172984.8|172894.8|172989.2|172899.2|172984.8|172894.8|3
1727207330000|2024-09-24 19:48:50|172987|172897|172991.3|172901.3|172994.1|172904.1|172986.8|172896.8|5
1727207340000|2024-09-24 19:49:00|172989.3|172899.3|172994.5|172904.5|172994.5|172904.5|172989.2|172899.2|7
1727207350000|2024-09-24 19:49:10|172994.1|172904.1|172993.5|172903.5|172994.5|172904.5|172993.5|172903.5|3
1727207360000|2024-09-24 19:49:20|172993.2|172903.2|172991|172901|172993.2|172903.2|172991|172901|3
1727207370000|2024-09-24 19:49:30|172991.1|172901.1|172991|172901|172991.1|172901.1|172991|172901|2
1727207380000|2024-09-24 19:49:40|172984.5|172894.5|172987.9|172897.9|172991.3|172901.3|172984.5|172894.5|8
1727207390000|2024-09-24 19:49:50|172990.7|172900.7|172990|172900|172993.4|172903.4|172988.2|172898.2|6
1727207400000|2024-09-24 19:50:00|172992.8|172902.8|172992.4|172902.4|172993.6|172903.6|172990|172900|9
1727207410000|2024-09-24 19:50:10|172995|172905|173005.1|172875.1|173018.2|172908.2|172986.7|172874.7|14
1727207420000|2024-09-24 19:50:20|173016.8|172886.8|172985.1|172895.1|173016.8|172901|172985.1|172875.1|5
1727207430000|2024-09-24 19:50:30|172986.3|172896.3|172986.5|172896.5|172997.7|172907.7|172986.3|172896.3|6
1727207440000|2024-09-24 19:50:40|172986.4|172896.4|172986.4|172896.4|172986.4|172896.4|172986.4|172896.4|1
1727207450000|2024-09-24 19:50:50|172997.1|172907.1|172987.9|172897.9|172997.1|172907.1|172987.9|172897.9|4
1727207460000|2024-09-24 19:51:00|172988|172898|172985.9|172895.9|172990.2|172900.2|172985.9|172895.9|5
1727207470000|2024-09-24 19:51:10|172986.7|172896.7|173031.1|172941.1|173045.8|172955.8|172986.7|172896.7|12
1727207480000|2024-09-24 19:51:20|173035.3|172945.3|173036|172946|173036.5|172946.5|173033.9|172943.9|16
1727207490000|2024-09-24 19:51:30|173035.9|172945.9|173036|172946|173036|172946|173035|172945|4
1727207500000|2024-09-24 19:51:40|173036.1|172946.1|173036.1|172946.1|173036.1|172946.1|173035.2|172945.2|3
1727207510000|2024-09-24 19:51:50|173035|172945|173030|172940|173035|172945|173030|172940|2
1727207520000|2024-09-24 19:52:00|173026.4|172936.4|173026.4|172936.4|173026.4|172936.4|173026.4|172936.4|1
1727207530000|2024-09-24 19:52:10|173030.8|172940.8|173006.7|172916.7|173030.8|172940.8|173006.7|172916.7|5
1727207540000|2024-09-24 19:52:20|173006.3|172916.3|173003.2|172913.2|173006.3|172916.3|173000.9|172910.9|8
1727207550000|2024-09-24 19:52:30|173002.4|172912.4|173001.1|172911.1|173002.4|172912.4|173001.1|172911.1|3
1727207560000|2024-09-24 19:52:40|173004.1|172914.1|173003.4|172913.4|173004.1|172914.1|172998.5|172908.5|7
1727207570000|2024-09-24 19:52:50|173003.7|172913.7|173002|172912|173004.3|172914.3|172998.8|172908.8|8
1727207580000|2024-09-24 19:53:00|173002.6|172912.6|173000.8|172910.8|173002.6|172912.6|172998.5|172908.5|7
1727207590000|2024-09-24 19:53:10|173001.1|172911.1|172999|172909|173002.8|172912.8|172999|172909|6
1727207600000|2024-09-24 19:53:20|172999.3|172909.3|172999.3|172909.3|172999.3|172909.3|172999.3|172909.3|1
1727207610000|2024-09-24 19:53:30|172999.1|172909.1|172997.6|172907.6|172999.1|172909.1|172997.6|172907.6|4
1727207620000|2024-09-24 19:53:40|172997.7|172907.7|172997.5|172907.5|172997.7|172907.7|172997.5|172907.5|2
1727207630000|2024-09-24 19:53:50|172997.6|172907.6|172996.9|172906.9|172997.6|172907.6|172996.9|172906.9|3
1727207640000|2024-09-24 19:54:00|172997.5|172907.5|172998.1|172908.1|172998.1|172908.1|172997.3|172907.3|3
1727207650000|2024-09-24 19:54:10|172997.9|172907.9|172997.6|172907.6|172997.9|172907.9|172997.6|172907.6|2
1727207660000|2024-09-24 19:54:20|172997.3|172907.3|172997.4|172907.4|172997.4|172907.4|172996.3|172906.3|4
1727207680000|2024-09-24 19:54:40|172997.5|172907.5|172999.2|172909.2|172999.3|172909.3|172997.5|172907.5|5
1727207690000|2024-09-24 19:54:50|172999.3|172909.3|172997.3|172907.3|172999.7|172909.7|172996.2|172906.2|6
1727207700000|2024-09-24 19:55:00|173000.1|172910.1|173000.9|172910.9|173000.9|172910.9|172997.2|172907.2|8
1727207710000|2024-09-24 19:55:10|173000.5|172910.5|173000.4|172910.4|173000.5|172910.5|173000.4|172910.4|2
1727207720000|2024-09-24 19:55:20|172997.2|172907.2|172998.2|172908.2|172998.2|172908.2|172997.1|172907.1|4
1727207730000|2024-09-24 19:55:30|172997.9|172907.9|172997.5|172907.5|172997.9|172907.9|172997.5|172907.5|2
1727207740000|2024-09-24 19:55:40|172999|172909|172997.2|172907.2|172999|172909|172996.6|172906.6|4
1727207750000|2024-09-24 19:55:50|172997.3|172907.3|172996.7|172906.7|172998.7|172908.7|172996.7|172906.7|6
1727207760000|2024-09-24 19:56:00|172997|172907|172997.4|172907.4|172997.4|172907.4|172997|172907|2
1727207770000|2024-09-24 19:56:10|172997.2|172907.2|172997.1|172907.1|172997.2|172907.2|172997.1|172907.1|2
1727207780000|2024-09-24 19:56:20|172997.2|172907.2|172997.3|172907.3|172997.3|172907.3|172997.2|172907.2|4
1727207800000|2024-09-24 19:56:40|172999.1|172909.1|172999.6|172909.6|172999.6|172909.6|172999.1|172909.1|2
1727207810000|2024-09-24 19:56:50|172998.7|172908.7|173004.6|172914.6|173004.6|172914.6|172998.7|172908.7|5
1727207820000|2024-09-24 19:57:00|173004.5|172914.5|173004.4|172914.4|173004.5|172914.5|173004.4|172914.4|2
1727207830000|2024-09-24 19:57:10|173004.5|172914.5|173004.9|172914.9|173004.9|172914.9|173004.4|172914.4|3
1727207840000|2024-09-24 19:57:20|173004.6|172914.6|173004.8|172914.8|173006.2|172916.2|173004.4|172914.4|6
1727207850000|2024-09-24 19:57:30|173004.6|172914.6|173004.8|172914.8|173004.9|172914.9|173004.3|172914.3|5
1727207860000|2024-09-24 19:57:40|173004.7|172914.7|173004.1|172914.1|173004.7|172914.7|173004.1|172914.1|3
1727207870000|2024-09-24 19:57:50|173002|172912|173002|172912|173002|172912|173002|172912|1
1727207880000|2024-09-24 19:58:00|173000.2|172910.2|173004.6|172914.6|173006.5|172916.5|173000.2|172910.2|5
1727207900000|2024-09-24 19:58:20|173004.5|172914.5|173004.6|172914.6|173004.6|172914.6|173004.5|172914.5|2
1727207910000|2024-09-24 19:58:30|173003.9|172913.9|173003.9|172913.9|173003.9|172913.9|173003.9|172913.9|1
1727207920000|2024-09-24 19:58:40|173004|172914|173004.2|172914.2|173004.7|172914.7|173004|172914|7
1727207930000|2024-09-24 19:58:50|173004.3|172914.3|173004.4|172914.4|173004.5|172914.5|173004.3|172914.3|3
1727207940000|2024-09-24 19:59:00|173005.9|172915.9|173005.7|172915.7|173005.9|172915.9|173005.7|172915.7|2
1727207950000|2024-09-24 19:59:10|173005.1|172915.1|173004.6|172914.6|173005.9|172915.9|173001.4|172911.4|5
1727207960000|2024-09-24 19:59:20|173004.7|172914.7|173004.5|172914.5|173007.9|172917.9|173001.5|172911.5|7
1727207970000|2024-09-24 19:59:30|173004.3|172914.3|173003.1|172913.1|173005.1|172915.1|173003.1|172913.1|4
1727207980000|2024-09-24 19:59:40|173000|172910|172978.5|172888.5|173003.1|172913.1|172977.2|172887.2|7
1727207990000|2024-09-24 19:59:50|172990|172900|172992.3|172902.3|172993.2|172903.2|172986.9|172896.9|8
1727208000000|2024-09-24 20:00:00|172997.6|172907.6|172996|172906|172997.6|172907.6|172995.6|172905.6|4
1727208010000|2024-09-24 20:00:10|172998.5|172908.5|172998.5|172908.5|172998.5|172908.5|172998.5|172908.5|1
1727208020000|2024-09-24 20:00:20|172998.4|172908.4|172999.7|172909.7|172999.7|172909.7|172997.6|172907.6|8
1727208030000|2024-09-24 20:00:30|172997.7|172907.7|172992.3|172902.3|172997.7|172907.7|172992.2|172902.2|9
1727208040000|2024-09-24 20:00:40|172993.9|172903.9|172990|172900|172993.9|172903.9|172990|172900|5
1727208050000|2024-09-24 20:00:50|172991.5|172901.5|172991.5|172901.5|172991.5|172901.5|172991.5|172901.5|1
1727208060000|2024-09-24 20:01:00|172993|172903|172991.5|172901.5|172993|172903|172991.5|172901.5|2
1727208070000|2024-09-24 20:01:10|172993|172903|172995.7|172905.7|172995.7|172905.7|172991.5|172901.5|3
1727208080000|2024-09-24 20:01:20|172996|172906|172997.7|172907.7|172997.7|172907.7|172996|172906|2
1727208090000|2024-09-24 20:01:30|172994.7|172904.7|172999.8|172909.8|172999.8|172909.8|172994.7|172904.7|4
1727208100000|2024-09-24 20:01:40|173001.6|172911.6|173028|172938|173028.8|172938.8|173001.6|172911.6|5
1727208110000|2024-09-24 20:01:50|173027.8|172937.8|173029.7|172939.7|173029.7|172939.7|173027.8|172937.8|5
1727208120000|2024-09-24 20:02:00|173027.3|172937.3|173028.3|172938.3|173029.5|172939.5|173027.3|172937.3|5
1727208130000|2024-09-24 20:02:10|173028.2|172938.2|173031|172941|173031|172941|173028.2|172938.2|2
1727208140000|2024-09-24 20:02:20|173031.2|172941.2|173031.2|172941.2|173031.2|172941.2|173031.2|172941.2|1
1727208150000|2024-09-24 20:02:30|173029.4|172939.4|173028.9|172938.9|173031.3|172941.3|173028.9|172938.9|5
1727208160000|2024-09-24 20:02:40|173029.8|172939.8|173031.3|172941.3|173031.3|172941.3|173029.7|172939.7|5
1727208170000|2024-09-24 20:02:50|173031.4|172941.4|173031.3|172941.3|173031.4|172941.4|173031.2|172941.2|4
1727208180000|2024-09-24 20:03:00|173033.7|172943.7|173057.4|172927.4|173058.3|172943.7|173033.7|172926.6|4
1727208190000|2024-09-24 20:03:10|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|1
1727208200000|2024-09-24 20:03:20|173050|172920|173051.9|172921.9|173051.9|172921.9|173048.1|172918.1|4
1727208220000|2024-09-24 20:03:40|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|173053.2|172923.2|1
1727208230000|2024-09-24 20:03:50|173054.4|172924.4|173053.2|172923.2|173055.9|172925.9|173053.2|172923.2|4
1727208240000|2024-09-24 20:04:00|173053.1|172923.1|173053.1|172923.1|173053.1|172923.1|173051.2|172921.2|3
1727208260000|2024-09-24 20:04:20|173053.2|172923.2|173058.1|172928.1|173058.1|172928.1|173053.2|172923.2|2
1727208290000|2024-09-24 20:04:50|173053.3|172923.3|173053.3|172923.3|173053.3|172923.3|173053.3|172923.3|1
1727208300000|2024-09-24 20:05:00|173053.1|172923.1|173053.5|172923.5|173053.5|172923.5|173052.7|172922.7|4
1727208310000|2024-09-24 20:05:10|173054.1|172924.1|173053.3|172923.3|173054.1|172924.1|173053.3|172923.3|2
1727208320000|2024-09-24 20:05:20|173053.1|172923.1|173059|172929|173059|172929|173053.1|172923.1|3
1727208340000|2024-09-24 20:05:40|173053.9|172923.9|173053.9|172923.9|173053.9|172923.9|173053.9|172923.9|1
1727208350000|2024-09-24 20:05:50|173053.4|172923.4|173059.3|172929.3|173060.3|172930.3|173053.4|172923.4|5
1727208360000|2024-09-24 20:06:00|173059.4|172929.4|173059.4|172929.4|173059.4|172929.4|173059.4|172929.4|1
1727208370000|2024-09-24 20:06:10|173057.5|172927.5|173057.5|172927.5|173057.5|172927.5|173057.3|172927.3|3
1727208380000|2024-09-24 20:06:20|173057.4|172927.4|173057.4|172927.4|173057.4|172927.4|173057.4|172927.4|1
1727208390000|2024-09-24 20:06:30|173060.2|172930.2|173060.5|172930.5|173060.5|172930.5|173060.2|172930.2|2
1727208400000|2024-09-24 20:06:40|173060.2|172930.2|173060.2|172930.2|173060.2|172930.2|173060.2|172930.2|1
1727208410000|2024-09-24 20:06:50|173056.4|172926.4|173056.4|172926.4|173056.4|172926.4|173056.4|172926.4|1
1727208420000|2024-09-24 20:07:00|173081.5|172951.5|173077.8|172947.8|173081.5|172951.5|173077.8|172947.8|5
1727208440000|2024-09-24 20:07:20|173077.5|172947.5|173076.6|172946.6|173077.7|172947.7|173076.6|172946.6|4
1727208450000|2024-09-24 20:07:30|173077.7|172947.7|173080.7|172950.7|173080.7|172950.7|173077.7|172947.7|2
1727208460000|2024-09-24 20:07:40|173072.1|172942.1|173072.1|172942.1|173072.1|172942.1|173072.1|172942.1|1
1727208470000|2024-09-24 20:07:50|173068.9|172938.9|173068.9|172938.9|173068.9|172938.9|173068.9|172938.9|1
1727208480000|2024-09-24 20:08:00|173068.8|172938.8|173069.1|172939.1|173069.1|172939.1|173068.8|172938.8|2
1727208490000|2024-09-24 20:08:10|173068.9|172938.9|173068.5|172938.5|173068.9|172938.9|173068.5|172938.5|2
1727208500000|2024-09-24 20:08:20|173069|172939|173072.1|172942.1|173072.1|172942.1|173069|172939|2
1727208520000|2024-09-24 20:08:40|173072|172942|173072|172942|173072|172942|173072|172942|1
1727208530000|2024-09-24 20:08:50|173068.7|172938.7|173069|172939|173069|172939|173068.7|172938.7|3
1727208560000|2024-09-24 20:09:20|173072|172942|173072|172942|173072|172942|173072|172942|1
1727208580000|2024-09-24 20:09:40|173068.5|172938.5|173068.5|172938.5|173068.5|172938.5|173068.5|172938.5|1
1727208590000|2024-09-24 20:09:50|173068.4|172938.4|173068.2|172938.2|173068.4|172938.4|173068.2|172938.2|2
1727208600000|2024-09-24 20:10:00|173068.4|172938.4|173084.6|172954.6|173084.6|172954.6|173068.4|172938.4|4
1727208610000|2024-09-24 20:10:10|173081.9|172951.9|173084.5|172954.5|173084.6|172954.6|173081.9|172951.9|4
1727208620000|2024-09-24 20:10:20|173084.4|172954.4|173084.5|172954.5|173084.5|172954.5|173084.4|172954.4|4
1727208640000|2024-09-24 20:10:40|173084.4|172954.4|173085.4|172955.4|173085.4|172955.4|173084.4|172954.4|5
1727208660000|2024-09-24 20:11:00|173065|172975|173094.6|172964.6|173096.5|172975|173065|172964.6|4
1727208690000|2024-09-24 20:11:30|173094.5|172964.5|173094.6|172964.6|173094.6|172964.6|173094.5|172964.5|4
1727208700000|2024-09-24 20:11:40|173098.9|172968.9|173098.9|172968.9|173098.9|172968.9|173098.9|172968.9|1
1727208720000|2024-09-24 20:12:00|173095.4|172965.4|173095.4|172965.4|173095.5|172965.5|173095.4|172965.4|3
1727208730000|2024-09-24 20:12:10|173095.1|172965.1|173095.3|172965.3|173095.3|172965.3|173095.1|172965.1|2
1727208740000|2024-09-24 20:12:20|173094.8|172964.8|173095.3|172965.3|173095.3|172965.3|173094.8|172964.8|2
1727208750000|2024-09-24 20:12:30|173095.5|172965.5|173095.3|172965.3|173095.7|172965.7|173095.3|172965.3|4
1727208760000|2024-09-24 20:12:40|173099.9|172969.9|173099.9|172969.9|173099.9|172969.9|173099.9|172969.9|1
1727208770000|2024-09-24 20:12:50|173052.6|172922.6|173053.3|172923.3|173053.3|172923.3|173052.6|172922.6|2
1727208780000|2024-09-24 20:13:00|173053.1|172923.1|173053.3|172923.3|173053.3|172923.3|173053.1|172923.1|2
1727208790000|2024-09-24 20:13:10|173053.4|172923.4|173063.2|172933.2|173063.2|172933.2|173053.4|172923.4|5
1727208800000|2024-09-24 20:13:20|173066.7|172936.7|173066.7|172936.7|173066.7|172936.7|173066.7|172936.7|1
1727208810000|2024-09-24 20:13:30|173063.9|172933.9|173063.4|172933.4|173063.9|172933.9|173062|172932|3
1727208820000|2024-09-24 20:13:40|173060.6|172930.6|173060.6|172930.6|173060.6|172930.6|173060.4|172930.4|3
1727208830000|2024-09-24 20:13:50|173059.6|172929.6|173059.6|172929.6|173059.7|172929.7|173059.6|172929.6|3
1727208840000|2024-09-24 20:14:00|173059.7|172929.7|173059.6|172929.6|173059.8|172929.8|173059.6|172929.6|4
1727208850000|2024-09-24 20:14:10|173062.8|172932.8|173066.1|172936.1|173066.1|172936.1|173062.7|172932.7|3
1727208880000|2024-09-24 20:14:40|173062.8|172932.8|173062.7|172932.7|173062.8|172932.8|173062.7|172932.7|2
1727208890000|2024-09-24 20:14:50|173062.5|172932.5|173062.7|172932.7|173062.7|172932.7|173062.5|172932.5|2
1727208900000|2024-09-24 20:15:00|173063.5|172933.5|173069.1|172939.1|173070.9|172940.9|173061.9|172931.9|5
1727208910000|2024-09-24 20:15:10|173069.7|172939.7|173069.7|172939.7|173069.7|172939.7|173069.7|172939.7|1
1727208930000|2024-09-24 20:15:30|173069|172939|173069|172939|173069|172939|173069|172939|1
1727208950000|2024-09-24 20:15:50|173063.8|172933.8|173069.1|172939.1|173069.2|172939.2|173063.8|172933.8|5
1727208960000|2024-09-24 20:16:00|173069|172939|173069|172939|173069.1|172939.1|173069|172939|3
1727208970000|2024-09-24 20:16:10|173069.7|172939.7|173069.6|172939.6|173069.7|172939.7|173069.6|172939.6|2
1727208980000|2024-09-24 20:16:20|173064|172934|173030.6|172900.6|173074.4|172984.4|173030.6|172900.6|6
1727208990000|2024-09-24 20:16:30|173030.4|172900.4|173030.4|172900.4|173030.4|172900.4|173030.4|172900.4|1
1727209010000|2024-09-24 20:16:50|173030.3|172900.3|173021|172931|173035.8|172931|173021|172900.3|3
1727209030000|2024-09-24 20:17:10|173037.9|172907.9|173037.9|172907.9|173037.9|172907.9|173037.9|172907.9|1
1727209040000|2024-09-24 20:17:20|173034.8|172904.8|173036.8|172906.8|173037.3|172907.3|173034.8|172904.8|5
1727209050000|2024-09-24 20:17:30|173035.2|172905.2|173035.2|172905.2|173035.2|172905.2|173035.2|172905.2|1
1727209060000|2024-09-24 20:17:40|173035.3|172905.3|173036.3|172906.3|173036.3|172906.3|173035.1|172905.1|3
1727209080000|2024-09-24 20:18:00|173043.5|172913.5|173043.5|172913.5|173043.5|172913.5|173043.5|172913.5|1
1727209090000|2024-09-24 20:18:10|173039.5|172909.5|173035.9|172905.9|173039.5|172909.5|173035.9|172905.9|4
1727209100000|2024-09-24 20:18:20|173036|172906|173035.9|172905.9|173036|172906|173035.9|172905.9|2
1727209110000|2024-09-24 20:18:30|173034.6|172904.6|173035.6|172905.6|173035.6|172905.6|173034.6|172904.6|2
1727209120000|2024-09-24 20:18:40|173037.1|172907.1|173035.7|172905.7|173037.5|172907.5|173035.7|172905.7|5
1727209130000|2024-09-24 20:18:50|173035.1|172905.1|173036.8|172906.8|173036.8|172906.8|173035.1|172905.1|4
1727209140000|2024-09-24 20:19:00|173038.5|172908.5|173038.5|172908.5|173038.5|172908.5|173038.5|172908.5|1
1727209160000|2024-09-24 20:19:20|173041.1|172911.1|173034.8|172904.8|173041.1|172911.1|173034.8|172904.8|3
1727209170000|2024-09-24 20:19:30|173034|172904|173034|172904|173034|172904|173033.9|172903.9|3
1727209180000|2024-09-24 20:19:40|173035.6|172905.6|173035.6|172905.6|173036.2|172906.2|173035.6|172905.6|3
1727209190000|2024-09-24 20:19:50|173035.7|172905.7|173029.7|172899.7|173035.7|172905.7|173028.4|172898.4|7
1727209200000|2024-09-24 20:20:00|173029.1|172899.1|173029.1|172899.1|173029.1|172899.1|173029.1|172899.1|1
1727209210000|2024-09-24 20:20:10|173029|172899|173029|172899|173029|172899|173029|172899|1
1727209220000|2024-09-24 20:20:20|173023.6|172893.6|173023.6|172893.6|173023.6|172893.6|173023.6|172893.6|1
1727209230000|2024-09-24 20:20:30|173023.2|172893.2|173022.7|172892.7|173023.2|172893.2|173022.7|172892.7|2
1727209240000|2024-09-24 20:20:40|173023.3|172893.3|173023.3|172893.3|173023.3|172893.3|173023.3|172893.3|1
1727209250000|2024-09-24 20:20:50|173023.2|172893.2|173023.2|172893.2|173023.2|172893.2|173023.2|172893.2|1
1727209260000|2024-09-24 20:21:00|173029|172899|173029|172899|173029|172899|173029|172899|1
1727209280000|2024-09-24 20:21:20|173022.6|172892.6|173022.6|172892.6|173022.6|172892.6|173022.6|172892.6|1
1727209290000|2024-09-24 20:21:30|173022.7|172892.7|173022.7|172892.7|173022.7|172892.7|173022.7|172892.7|1
1727209310000|2024-09-24 20:21:50|173010|172920|173017.7|172927.7|173017.7|172927.7|173010|172920|2
1727209320000|2024-09-24 20:22:00|173033.4|172903.4|173033.4|172903.4|173033.4|172903.4|173033.4|172903.4|1
1727209330000|2024-09-24 20:22:10|173029|172899|173029|172899|173029|172899|173029|172899|1
1727209360000|2024-09-24 20:22:40|173006.3|172876.3|173006.3|172876.3|173006.3|172876.3|173006.3|172876.3|1
1727209370000|2024-09-24 20:22:50|173011.2|172881.2|173011.2|172881.2|173011.2|172881.2|173005.4|172875.4|5
1727209380000|2024-09-24 20:23:00|173011.3|172881.3|173009.7|172879.7|173011.3|172881.3|173003.8|172873.8|4
1727209400000|2024-09-24 20:23:20|173017|172887|173012.9|172882.9|173017|172887|173012.9|172882.9|2
1727209420000|2024-09-24 20:23:40|173017.6|172887.6|173017.6|172887.6|173017.6|172887.6|173017.6|172887.6|1
1727209460000|2024-09-24 20:24:20|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|1
1727209480000|2024-09-24 20:24:40|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|1
1727209490000|2024-09-24 20:24:50|173016.4|172886.4|173016.4|172886.4|173016.4|172886.4|173016.4|172886.4|1
1727209500000|2024-09-24 20:25:00|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|173017.8|172887.8|1
1727209510000|2024-09-24 20:25:10|173016.2|172886.2|173012.9|172882.9|173017.8|172887.8|173012.9|172882.9|3
1727209520000|2024-09-24 20:25:20|173005.4|172875.4|173012.9|172882.9|173012.9|172882.9|173005.4|172875.4|2
1727209530000|2024-09-24 20:25:30|173017.7|172887.7|173017.7|172887.7|173017.7|172887.7|173017.7|172887.7|1
1727209550000|2024-09-24 20:25:50|173012.9|172882.9|173017.7|172887.7|173017.7|172887.7|173012.9|172882.9|2
1727209560000|2024-09-24 20:26:00|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|173012.9|172882.9|1
1727209570000|2024-09-24 20:26:10|173005.4|172875.4|173012.9|172882.9|173012.9|172882.9|173005.4|172875.4|2
1727209580000|2024-09-24 20:26:20|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|1
1727209590000|2024-09-24 20:26:30|173014|172884|173014|172884|173014|172884|173014|172884|1
1727209610000|2024-09-24 20:26:50|173012.9|172882.9|173008.5|172878.5|173012.9|172882.9|173008.5|172878.5|2
1727209620000|2024-09-24 20:27:00|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|173008.9|172878.9|1
1727209640000|2024-09-24 20:27:20|173000.4|172870.4|173013.9|172883.9|173013.9|172883.9|173000.4|172870.4|6
1727209670000|2024-09-24 20:27:50|173009|172879|173009|172879|173009|172879|173009|172879|1
1727209680000|2024-09-24 20:28:00|173003.8|172873.8|173008.9|172878.9|173008.9|172878.9|173003.8|172873.8|2
1727209690000|2024-09-24 20:28:10|173003.8|172873.8|172928|172798|173003.8|172873.8|172924.3|172794.3|5
1727209720000|2024-09-24 20:28:40|172928.1|172798.1|172926.1|172796.1|172928.1|172798.1|172926.1|172796.1|2
1727209730000|2024-09-24 20:28:50|172949.9|172819.9|172958.3|172828.3|172958.3|172828.3|172949.9|172819.9|3
1727209740000|2024-09-24 20:29:00|172957.1|172827.1|172930.2|172800.2|172957.1|172827.1|172930.2|172800.2|2
1727209760000|2024-09-24 20:29:20|172930|172800|172930|172800|172930|172800|172930|172800|1
1727209770000|2024-09-24 20:29:30|172927.8|172797.8|172921|172791|172927.8|172797.8|172921|172791|2
1727209780000|2024-09-24 20:29:40|172918.7|172788.7|172922.4|172792.4|172925|172795|172918.7|172788.7|3
1727209790000|2024-09-24 20:29:50|172913.5|172783.5|172918.5|172788.5|172918.5|172788.5|172913.5|172783.5|3
1727209800000|2024-09-24 20:30:00|172914.3|172784.3|172915.3|172785.3|172915.3|172785.3|172908.7|172778.7|6
1727209810000|2024-09-24 20:30:10|172914.1|172784.1|172914.1|172784.1|172914.1|172784.1|172914.1|172784.1|1
1727209830000|2024-09-24 20:30:30|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727209850000|2024-09-24 20:30:50|172915.3|172785.3|172913.4|172783.4|172915.3|172785.3|172913.4|172783.4|2
1727209860000|2024-09-24 20:31:00|172913|172783|172905.6|172775.6|172913|172783|172904.9|172774.9|3
1727209870000|2024-09-24 20:31:10|172913.8|172783.8|172904.9|172774.9|172913.8|172783.8|172904.5|172774.5|3
1727209880000|2024-09-24 20:31:20|172899|172769|172899|172769|172899|172769|172899|172769|1
1727209890000|2024-09-24 20:31:30|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|1
1727209910000|2024-09-24 20:31:50|172904.3|172774.3|172904.3|172774.3|172904.3|172774.3|172904.3|172774.3|1
1727209940000|2024-09-24 20:32:20|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|1
1727209950000|2024-09-24 20:32:30|172896.3|172766.3|172896.3|172766.3|172896.3|172766.3|172896.3|172766.3|1
1727209960000|2024-09-24 20:32:40|172901.3|172771.3|172908.6|172778.6|172908.6|172778.6|172901.3|172771.3|5
1727209970000|2024-09-24 20:32:50|172909.5|172779.5|172898.9|172768.9|172909.5|172779.5|172898.9|172768.9|2
1727210000000|2024-09-24 20:33:20|172901.3|172771.3|172901.3|172771.3|172901.3|172771.3|172901.3|172771.3|1
1727210010000|2024-09-24 20:33:30|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|1
1727210020000|2024-09-24 20:33:40|172896.5|172766.5|172896.5|172766.5|172896.5|172766.5|172896.5|172766.5|1
1727210060000|2024-09-24 20:34:20|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|172898.9|172768.9|1
1727210080000|2024-09-24 20:34:40|172896|172766|172896|172766|172896|172766|172896|172766|1
1727210100000|2024-09-24 20:35:00|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|1
1727210110000|2024-09-24 20:35:10|172899.9|172769.9|172907.3|172777.3|172907.3|172777.3|172899.9|172769.9|2
1727210130000|2024-09-24 20:35:30|172904.8|172774.8|172904.8|172774.8|172904.8|172774.8|172904.8|172774.8|1
1727210140000|2024-09-24 20:35:40|172909.7|172779.7|172909.7|172779.7|172909.7|172779.7|172909.7|172779.7|1
1727210160000|2024-09-24 20:36:00|172907.9|172777.9|172908.7|172778.7|172910.8|172780.8|172907.9|172777.9|4
1727210170000|2024-09-24 20:36:10|172906.1|172776.1|172906.1|172776.1|172906.1|172776.1|172906.1|172776.1|1
1727210190000|2024-09-24 20:36:30|172908.7|172778.7|172904.1|172774.1|172908.7|172778.7|172904.1|172774.1|2
1727210220000|2024-09-24 20:37:00|172906.1|172776.1|172904.8|172774.8|172906.1|172776.1|172904.8|172774.8|2
1727210240000|2024-09-24 20:37:20|172902.7|172772.7|172902.7|172772.7|172902.7|172772.7|172902.7|172772.7|1
1727210250000|2024-09-24 20:37:30|172904.8|172774.8|172909.4|172779.4|172909.4|172779.4|172904.8|172774.8|2
1727210280000|2024-09-24 20:38:00|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727210300000|2024-09-24 20:38:20|172910.6|172780.6|172910.6|172780.6|172910.6|172780.6|172910.6|172780.6|1
1727210330000|2024-09-24 20:38:50|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727210350000|2024-09-24 20:39:10|172896.9|172766.9|172910.3|172780.3|172910.3|172780.3|172896.9|172766.9|3
1727210360000|2024-09-24 20:39:20|172913.8|172783.8|172910.3|172780.3|172913.8|172783.8|172910.3|172780.3|2
1727210380000|2024-09-24 20:39:40|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|172907.1|172777.1|1
1727210390000|2024-09-24 20:39:50|172912.2|172782.2|172912.2|172782.2|172912.2|172782.2|172912.2|172782.2|1
1727210410000|2024-09-24 20:40:10|172913.4|172783.4|172913.4|172783.4|172913.4|172783.4|172913.4|172783.4|1
1727210430000|2024-09-24 20:40:30|172907.1|172777.1|172848.4|172718.4|172907.1|172777.1|172846.3|172716.3|3
1727210440000|2024-09-24 20:40:40|172848.6|172718.6|172848.6|172718.6|172848.6|172718.6|172848.6|172718.6|1
1727210460000|2024-09-24 20:41:00|172841.3|172711.3|172739.7|172609.7|172841.3|172711.3|172720.2|172590.2|10
1727210470000|2024-09-24 20:41:10|172735.9|172605.9|172737.9|172607.9|172747.7|172617.7|172726.4|172596.4|16
1727210480000|2024-09-24 20:41:20|172733.1|172603.1|172733.4|172603.4|172739.8|172609.8|172728.6|172598.6|9
1727210490000|2024-09-24 20:41:30|172731.3|172601.3|172717.5|172587.5|172749|172619|172712.7|172582.7|13
1727210500000|2024-09-24 20:41:40|172711.5|172581.5|172702.5|172572.5|172712.7|172582.7|172700.6|172570.6|13
1727210510000|2024-09-24 20:41:50|172701.2|172571.2|172692.7|172562.7|172737.9|172607.9|172689.1|172559.1|12
1727210520000|2024-09-24 20:42:00|172693.8|172563.8|172704.4|172574.4|172746.2|172616.2|172693.8|172563.8|9
1727210530000|2024-09-24 20:42:10|172700.3|172570.3|172798.2|172668.2|172879|172670.3|172700.3|172570.3|14
1727210540000|2024-09-24 20:42:20|172770|172640|172767.2|172637.2|172770.3|172640.3|172766.8|172636.8|5
1727210550000|2024-09-24 20:42:30|172768.2|172638.2|172767.4|172637.4|172768.2|172638.2|172767.3|172637.3|3
1727210560000|2024-09-24 20:42:40|172767.5|172637.5|172767.5|172637.5|172767.5|172637.5|172767.5|172637.5|1
1727210570000|2024-09-24 20:42:50|172767.6|172637.6|172767.7|172637.7|172767.7|172637.7|172767.6|172637.6|2
1727210580000|2024-09-24 20:43:00|172767.8|172637.8|172777|172647|172777|172647|172767.8|172637.8|4
1727210600000|2024-09-24 20:43:20|172773.8|172643.8|172819.2|172689.2|172820.1|172690.1|172773.8|172643.8|4
1727210610000|2024-09-24 20:43:30|172808.8|172678.8|172789|172659|172808.8|172678.8|172788.7|172658.7|4
1727210620000|2024-09-24 20:43:40|172789.1|172659.1|172789.1|172659.1|172789.1|172659.1|172789.1|172659.1|1
1727210630000|2024-09-24 20:43:50|172786.6|172656.6|172718.5|172588.5|172786.6|172656.6|172716.1|172586.1|9
1727210640000|2024-09-24 20:44:00|172716.9|172586.9|172740.5|172610.5|172740.5|172610.5|172716.9|172586.9|5
1727210650000|2024-09-24 20:44:10|172740.6|172610.6|172740.7|172610.7|172740.7|172610.7|172740.6|172610.6|2
1727210660000|2024-09-24 20:44:20|172736.3|172606.3|172738.3|172608.3|172738.3|172608.3|172736.3|172606.3|4
1727210680000|2024-09-24 20:44:40|172738.4|172608.4|172738.4|172608.4|172738.4|172608.4|172738.4|172608.4|1
1727210690000|2024-09-24 20:44:50|172740.3|172610.3|172741.6|172611.6|172744.3|172614.3|172740.3|172610.3|5
1727210700000|2024-09-24 20:45:00|172744.3|172614.3|172744.4|172614.4|172747|172617|172744.3|172614.3|7
1727210710000|2024-09-24 20:45:10|172747|172617|172751.3|172621.3|172751.3|172621.3|172744.4|172614.4|7
1727210720000|2024-09-24 20:45:20|172748.6|172618.6|172750.5|172620.5|172750.5|172620.5|172748.6|172618.6|3
1727210730000|2024-09-24 20:45:30|172750.6|172620.6|172750.8|172620.8|172750.8|172620.8|172750.6|172620.6|3
1727210740000|2024-09-24 20:45:40|172742.7|172612.7|172742.7|172612.7|172742.7|172612.7|172742.7|172612.7|1
1727210750000|2024-09-24 20:45:50|172742.8|172612.8|172742.8|172612.8|172742.8|172612.8|172742.8|172612.8|1
1727210760000|2024-09-24 20:46:00|172743.8|172613.8|172756.3|172626.3|172756.3|172626.3|172743.8|172613.8|4
1727210770000|2024-09-24 20:46:10|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|1
1727210790000|2024-09-24 20:46:30|172756.3|172626.3|172758.1|172628.1|172758.1|172628.1|172756.3|172626.3|2
1727210800000|2024-09-24 20:46:40|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|172756.2|172626.2|1
1727210820000|2024-09-24 20:47:00|172760.2|172630.2|172758.3|172628.3|172760.2|172630.2|172758.3|172628.3|2
1727210830000|2024-09-24 20:47:10|172764|172634|172764|172634|172764|172634|172764|172634|1
1727210840000|2024-09-24 20:47:20|172758.2|172628.2|172760.2|172630.2|172760.2|172630.2|172758.2|172628.2|2
1727210850000|2024-09-24 20:47:30|172756.1|172626.1|172756.1|172626.1|172756.1|172626.1|172756.1|172626.1|1
1727210880000|2024-09-24 20:48:00|172760|172630|172866.1|172612.5|172914.7|172701.9|172684.1|172554.1|22
1727210890000|2024-09-24 20:48:10|172836.1|172611.9|172787.1|172657.1|172881.5|172659.1|172779.1|172610.5|34
1727210900000|2024-09-24 20:48:20|172783.8|172653.8|172787.8|172657.8|172791.6|172661.6|172777.1|172647.1|32
1727210910000|2024-09-24 20:48:30|172779|172649|172796.2|172666.2|172796.2|172666.2|172779|172649|3
1727210920000|2024-09-24 20:48:40|172796|172666|172796|172666|172796|172666|172796|172666|1
1727210930000|2024-09-24 20:48:50|172798.2|172668.2|172797.4|172667.4|172798.3|172668.3|172794.2|172664.2|7
1727210940000|2024-09-24 20:49:00|172794.9|172664.9|172794.7|172664.7|172794.9|172664.9|172794.7|172664.7|2
1727210960000|2024-09-24 20:49:20|172794.6|172664.6|172794.6|172664.6|172794.6|172664.6|172794.6|172664.6|1
1727210970000|2024-09-24 20:49:30|172794.5|172664.5|172794.4|172664.4|172794.5|172664.5|172794.4|172664.4|2
1727210980000|2024-09-24 20:49:40|172810.8|172680.8|172810.8|172680.8|172810.8|172680.8|172810.8|172680.8|1
1727210990000|2024-09-24 20:49:50|172810.7|172680.7|172794.3|172664.3|172810.7|172680.7|172794.3|172664.3|3
1727211000000|2024-09-24 20:50:00|172797.6|172667.6|172780.9|172650.9|172798.3|172668.3|172780.9|172650.9|29
1727211010000|2024-09-24 20:50:10|172789|172659|172778.4|172648.4|172791|172661|172778.1|172648.1|31
1727211020000|2024-09-24 20:50:20|172788.8|172658.8|172789.2|172659.2|172800.7|172670.7|172781.6|172651.6|31
1727211030000|2024-09-24 20:50:30|172796|172666|172789.5|172659.5|172800.7|172670.7|172786.2|172656.2|31
1727211040000|2024-09-24 20:50:40|172795.1|172665.1|172790.1|172660.1|172799.8|172669.8|172780.6|172650.6|25
1727211050000|2024-09-24 20:50:50|172783.4|172653.4|172790|172660|172790|172660|172778.3|172648.3|27
1727211060000|2024-09-24 20:51:00|172787.4|172657.4|172831.1|172626.3|172831.9|172660.7|172780.5|172619.5|31
1727211070000|2024-09-24 20:51:10|172824.3|172618.7|172797.9|172667.9|172831.9|172667.9|172789.1|172618.7|34
1727211080000|2024-09-24 20:51:20|172793.4|172663.4|172797.3|172667.3|172800.4|172670.4|172786.3|172656.3|32
1727211090000|2024-09-24 20:51:30|172793.1|172663.1|172795.3|172665.3|172797.6|172667.6|172786.3|172656.3|19
1727211100000|2024-09-24 20:51:40|172793.1|172663.1|172823.5|172621.2|172823.5|172663.1|172786.1|172621.2|5
1727211110000|2024-09-24 20:51:50|172788.1|172658.1|172789.9|172659.9|172789.9|172659.9|172788.1|172658.1|2
1727211130000|2024-09-24 20:52:10|172789.6|172659.6|172789.6|172659.6|172789.6|172659.6|172789.6|172659.6|1
1727211140000|2024-09-24 20:52:20|172792.6|172662.6|172792.6|172662.6|172792.6|172662.6|172792.6|172662.6|1
1727211150000|2024-09-24 20:52:30|172792.9|172662.9|172792.9|172662.9|172792.9|172662.9|172792.9|172662.9|1
1727211160000|2024-09-24 20:52:40|172789.3|172659.3|172789.3|172659.3|172789.3|172659.3|172789.3|172659.3|1
1727211170000|2024-09-24 20:52:50|172789.2|172659.2|172789.2|172659.2|172789.2|172659.2|172789.2|172659.2|1
1727211190000|2024-09-24 20:53:10|172788.7|172658.7|172792.1|172662.1|172792.1|172662.1|172788.7|172658.7|2
1727211220000|2024-09-24 20:53:40|172790.8|172660.8|172790.5|172660.5|172790.8|172660.8|172790.5|172660.5|2
1727211240000|2024-09-24 20:54:00|172790.4|172660.4|172790.4|172660.4|172790.4|172660.4|172790.4|172660.4|1
1727211250000|2024-09-24 20:54:10|172791.7|172661.7|172791.7|172661.7|172791.7|172661.7|172791.7|172661.7|1
1727211260000|2024-09-24 20:54:20|172791.6|172661.6|172791.9|172661.9|172791.9|172661.9|172791.6|172661.6|2
1727211270000|2024-09-24 20:54:30|172789.1|172659.1|172787.9|172657.9|172789.7|172659.7|172786.3|172656.3|4
1727211280000|2024-09-24 20:54:40|172787.8|172657.8|172787.8|172657.8|172787.8|172657.8|172787.8|172657.8|1
1727211290000|2024-09-24 20:54:50|172781.1|172651.1|172781.1|172651.1|172781.1|172651.1|172781.1|172651.1|1
1727211300000|2024-09-24 20:55:00|172828.4|172569.1|172829.3|172699.3|172870.6|172704.5|172722.7|172569.1|32
1727211310000|2024-09-24 20:55:10|172834.5|172704.5|172836.9|172706.9|172846|172716|172829.3|172699.3|37
1727211320000|2024-09-24 20:55:20|172834.1|172704.1|172846.8|172716.8|172849.3|172719.3|172831.7|172701.7|35
1727211330000|2024-09-24 20:55:30|172844.7|172714.7|172849.9|172719.9|172852.5|172722.5|172844.7|172714.7|35
1727211340000|2024-09-24 20:55:40|172847.9|172717.9|172849.3|172719.3|172852.5|172722.5|172844.8|172714.8|38
1727211350000|2024-09-24 20:55:50|172846.8|172716.8|172845.4|172715.4|172852.4|172722.4|172841.9|172711.9|37
1727211360000|2024-09-24 20:56:00|172842.9|172712.9|172844.9|172714.9|172852.5|172722.5|172842.9|172712.9|35
1727211370000|2024-09-24 20:56:10|172852.5|172722.5|172849.4|172719.4|172852.5|172722.5|172844.8|172714.8|37
1727211380000|2024-09-24 20:56:20|172846.9|172716.9|172849.3|172719.3|172852.5|172722.5|172844.8|172714.8|38
1727211390000|2024-09-24 20:56:30|172846.8|172716.8|172853.5|172723.5|172857.8|172727.8|172846.8|172716.8|34
1727211400000|2024-09-24 20:56:40|172850.1|172720.1|172841.1|172711.1|172857.8|172727.8|172841.1|172711.1|37
1727211410000|2024-09-24 20:56:50|172852.5|172722.5|172852.5|172722.5|172852.5|172722.5|172841.1|172711.1|37
1727211420000|2024-09-24 20:57:00|172846.2|172716.2|172845.4|172715.4|172848.6|172718.6|172833.2|172703.2|36
1727211430000|2024-09-24 20:57:10|172842.9|172712.9|172844.8|172714.8|172849.4|172719.4|172842.9|172712.9|36
1727211440000|2024-09-24 20:57:20|172849.4|172719.4|172819.8|172618.7|172849.4|172719.4|172819.8|172618.7|38
1727211450000|2024-09-24 20:57:30|172817.9|172606.2|172736.9|172526.3|172818.4|172607.6|172736.8|172526.3|15
1727211460000|2024-09-24 20:57:40|172736.7|172526.6|172732.6|172529.6|172736.7|172568.3|172698.3|172526.6|5
1727211470000|2024-09-24 20:57:50|172731.8|172529.7|172731.5|172530.7|172731.8|172530.7|172731.5|172529.7|4
1727211480000|2024-09-24 20:58:00|172696.1|172566.1|172692.5|172562.5|172696.1|172566.1|172692.5|172562.5|2
1727211490000|2024-09-24 20:58:10|172685.5|172555.5|172685.5|172555.5|172685.5|172555.5|172685.5|172555.5|1
1727211500000|2024-09-24 20:58:20|172690.2|172560.2|172690.2|172560.2|172690.2|172560.2|172690.2|172560.2|1
1727211510000|2024-09-24 20:58:30|172690.3|172560.3|172689.4|172559.4|172690.3|172560.3|172689.4|172559.4|2
1727211520000|2024-09-24 20:58:40|172693.6|172563.6|172692|172562|172693.6|172563.6|172692|172562|2
1727211540000|2024-09-24 20:59:00|172692.1|172562.1|172692.1|172562.1|172692.1|172562.1|172692.1|172562.1|1
1727211550000|2024-09-24 20:59:10|172692|172562|172692|172562|172692|172562|172692|172562|1
1727211570000|2024-09-24 20:59:30|172692.4|172562.4|172693.4|172563.4|172693.4|172563.4|172692.4|172562.4|3
1727211590000|2024-09-24 20:59:50|172696.6|172566.6|172782.6|172550.8|172782.6|172566.6|172696.6|172550.8|2
1727211600000|2024-09-24 21:00:00|172911.2|172569.2|172884.3|172542.3|172911.2|172569.2|172884.3|172542.3|2
1727211690000|2024-09-24 21:01:30|172864.9|172522.9|172864.9|172522.9|172864.9|172522.9|172864.9|172522.9|1
1727211720000|2024-09-24 21:02:00|172838.4|172496.4|172838.4|172496.4|172838.4|172496.4|172838.4|172496.4|1
1727211730000|2024-09-24 21:02:10|172838|172496|172838|172496|172838|172496|172838|172496|1
1727211890000|2024-09-24 21:04:50|172880.7|172538.7|172880.7|172538.7|172880.7|172538.7|172880.7|172538.7|1
1727211950000|2024-09-24 21:05:50|172832.8|172490.8|172832.8|172490.8|172832.8|172490.8|172832.8|172490.8|1
1727212000000|2024-09-24 21:06:40|172830|172488|172833.9|172491.9|172833.9|172491.9|172830|172488|2
1727212010000|2024-09-24 21:06:50|172834.1|172492.1|172834.4|172492.4|172834.4|172492.4|172834.1|172492.1|2
1727212020000|2024-09-24 21:07:00|172834.7|172492.7|172834.8|172492.8|172834.8|172492.8|172834.7|172492.7|2
1727212030000|2024-09-24 21:07:10|172835.1|172493.1|172835.4|172493.4|172835.4|172493.4|172835.1|172493.1|3
1727212040000|2024-09-24 21:07:20|172835.6|172493.6|172835.8|172493.8|172835.8|172493.8|172835.6|172493.6|2
1727212050000|2024-09-24 21:07:30|172836|172494|172836.2|172494.2|172836.2|172494.2|172836|172494|2
1727212060000|2024-09-24 21:07:40|172843.5|172501.5|172843.7|172501.7|172843.7|172501.7|172843.5|172501.5|2
1727212070000|2024-09-24 21:07:50|172843.8|172501.8|172844|172502|172844|172502|172843.8|172501.8|3
1727212080000|2024-09-24 21:08:00|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727212090000|2024-09-24 21:08:10|172844.2|172502.2|172844.3|172502.3|172844.3|172502.3|172844.2|172502.2|2
1727212100000|2024-09-24 21:08:20|172844.4|172502.4|172844.5|172502.5|172844.5|172502.5|172844.4|172502.4|2
1727212110000|2024-09-24 21:08:30|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|1
1727212120000|2024-09-24 21:08:40|172844.7|172502.7|172844.7|172502.7|172844.7|172502.7|172844.7|172502.7|1
1727212130000|2024-09-24 21:08:50|172844.8|172502.8|172845.4|172503.4|172845.4|172503.4|172844.8|172502.8|3
1727212140000|2024-09-24 21:09:00|172846|172504|172846|172504|172846|172504|172846|172504|1
1727212220000|2024-09-24 21:10:20|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|1
1727212230000|2024-09-24 21:10:30|172831.8|172489.8|172831.8|172489.8|172831.8|172489.8|172831.8|172489.8|1
1727212240000|2024-09-24 21:10:40|172832.4|172490.4|172832.9|172490.9|172832.9|172490.9|172832.4|172490.4|3
1727212250000|2024-09-24 21:10:50|172833.8|172491.8|172833.8|172491.8|172833.8|172491.8|172833.8|172491.8|1
1727212260000|2024-09-24 21:11:00|172834.4|172492.4|172835.2|172493.2|172835.2|172493.2|172834.4|172492.4|4
1727212270000|2024-09-24 21:11:10|172835.7|172493.7|172835.9|172493.9|172835.9|172493.9|172835.7|172493.7|2
1727212280000|2024-09-24 21:11:20|172836.3|172494.3|172843.9|172501.9|172843.9|172501.9|172836.3|172494.3|2
1727212290000|2024-09-24 21:11:30|172844.2|172502.2|172844.3|172502.3|172844.3|172502.3|172844.2|172502.2|2
1727212300000|2024-09-24 21:11:40|172844.6|172502.6|172844.7|172502.7|172844.7|172502.7|172844.6|172502.6|2
1727212310000|2024-09-24 21:11:50|172845|172503|172845.3|172503.3|172845.3|172503.3|172845|172503|3
1727212320000|2024-09-24 21:12:00|172845.6|172503.6|172845.6|172503.6|172845.6|172503.6|172845.6|172503.6|1
1727212330000|2024-09-24 21:12:10|172845.8|172503.8|172845.9|172503.9|172845.9|172503.9|172845.8|172503.8|2
1727212340000|2024-09-24 21:12:20|172846|172504|172846.1|172504.1|172846.1|172504.1|172846|172504|2
1727212350000|2024-09-24 21:12:30|172846.4|172504.4|172846.5|172504.5|172846.5|172504.5|172846.4|172504.4|2
1727212360000|2024-09-24 21:12:40|172852.1|172510.1|172851.6|172509.6|172852.1|172510.1|172851.6|172509.6|3
1727212370000|2024-09-24 21:12:50|172851.3|172509.3|172850.8|172508.8|172851.3|172509.3|172850.8|172508.8|3
1727212380000|2024-09-24 21:13:00|172850.5|172508.5|172850.4|172508.4|172850.5|172508.5|172850.4|172508.4|2
1727212390000|2024-09-24 21:13:10|172850|172508|172849.6|172507.6|172850|172508|172849.6|172507.6|3
1727212400000|2024-09-24 21:13:20|172849.5|172507.5|172849.1|172507.1|172849.5|172507.5|172849.1|172507.1|3
1727212410000|2024-09-24 21:13:30|172848.9|172506.9|172848.8|172506.8|172848.9|172506.9|172848.8|172506.8|2
1727212420000|2024-09-24 21:13:40|172848.5|172506.5|172848.3|172506.3|172848.5|172506.5|172848.3|172506.3|2
1727212430000|2024-09-24 21:13:50|172848.2|172506.2|172847.9|172505.9|172848.2|172506.2|172847.9|172505.9|3
1727212440000|2024-09-24 21:14:00|172847.8|172505.8|172847.7|172505.7|172847.8|172505.8|172847.7|172505.7|2
1727212450000|2024-09-24 21:14:10|172847.6|172505.6|172847.4|172505.4|172847.6|172505.6|172847.4|172505.4|3
1727212460000|2024-09-24 21:14:20|172847.2|172505.2|172847.1|172505.1|172847.2|172505.2|172847.1|172505.1|2
1727212470000|2024-09-24 21:14:30|172847|172505|172846.9|172504.9|172847|172505|172846.9|172504.9|2
1727212480000|2024-09-24 21:14:40|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|1
1727212490000|2024-09-24 21:14:50|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|1
1727212500000|2024-09-24 21:15:00|172846.5|172504.5|172845.5|172503.5|172846.5|172504.5|172845.5|172503.5|2
1727213090000|2024-09-24 21:24:50|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|1
1727213190000|2024-09-24 21:26:30|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|1
1727213400000|2024-09-24 21:30:00|172894|172552|172894|172552|173031|172689|172894|172552|3
1727213410000|2024-09-24 21:30:10|173031|172689|173031|172689|173031|172689|173031|172689|1
1727213420000|2024-09-24 21:30:20|172894|172552|172894|172552|172894|172552|172894|172552|1
1727213440000|2024-09-24 21:30:40|172825.7|172483.7|172828.5|172486.5|172828.5|172486.5|172825.7|172483.7|2
1727213450000|2024-09-24 21:30:50|172829.7|172487.7|172831.2|172489.2|172831.2|172489.2|172829.7|172487.7|3
1727213460000|2024-09-24 21:31:00|172833.7|172491.7|172844.3|172502.3|172844.3|172502.3|172833.7|172491.7|3
1727213470000|2024-09-24 21:31:10|172845.1|172503.1|172847.3|172505.3|172847.3|172505.3|172845.1|172503.1|3
1727213480000|2024-09-24 21:31:20|172848.7|172506.7|172848.9|172506.9|172848.9|172506.9|172848.7|172506.7|2
1727213490000|2024-09-24 21:31:30|172851.2|172509.2|172857.3|172515.3|172857.3|172515.3|172851.2|172509.2|3
1727213500000|2024-09-24 21:31:40|172857.6|172515.6|172855.8|172513.8|172857.6|172515.6|172855.5|172513.5|3
1727213510000|2024-09-24 21:31:50|172856.7|172514.7|172860.2|172518.2|172860.2|172518.2|172856.7|172514.7|2
1727213520000|2024-09-24 21:32:00|172860.7|172518.7|172858.4|172516.4|172860.9|172518.9|172858.4|172516.4|3
1727213530000|2024-09-24 21:32:10|172858.8|172516.8|172867.1|172525.1|172867.1|172525.1|172858.8|172516.8|3
1727213550000|2024-09-24 21:32:30|172842.4|172500.4|172837.3|172495.3|172842.4|172500.4|172836.8|172494.8|4
1727213560000|2024-09-24 21:32:40|172837.6|172495.6|172838.1|172496.1|172838.1|172496.1|172837.6|172495.6|3
1727213570000|2024-09-24 21:32:50|172838.8|172496.8|172838.9|172496.9|172838.9|172496.9|172838.8|172496.8|2
1727213580000|2024-09-24 21:33:00|172839.4|172497.4|172840.1|172498.1|172840.1|172498.1|172839.4|172497.4|3
1727213590000|2024-09-24 21:33:10|172840.2|172498.2|172840.8|172498.8|172840.8|172498.8|172840.2|172498.2|3
1727213600000|2024-09-24 21:33:20|172841.2|172499.2|172841.4|172499.4|172841.4|172499.4|172841.2|172499.2|2
1727213610000|2024-09-24 21:33:30|172841.8|172499.8|172842.2|172500.2|172842.2|172500.2|172841.8|172499.8|3
1727213620000|2024-09-24 21:33:40|172842.4|172500.4|172842.5|172500.5|172842.5|172500.5|172842.4|172500.4|2
1727213630000|2024-09-24 21:33:50|172842.7|172500.7|172843.2|172501.2|172843.2|172501.2|172842.7|172500.7|3
1727213640000|2024-09-24 21:34:00|172843.3|172501.3|172843.5|172501.5|172843.5|172501.5|172843.3|172501.3|2
1727213650000|2024-09-24 21:34:10|172843.1|172501.1|172843.1|172501.1|172843.1|172501.1|172843.1|172501.1|1
1727213660000|2024-09-24 21:34:20|172843.2|172501.2|172843.4|172501.4|172843.4|172501.4|172843.2|172501.2|3
1727213680000|2024-09-24 21:34:40|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213690000|2024-09-24 21:34:50|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|1
1727213700000|2024-09-24 21:35:00|172844.6|172502.6|172845|172503|172845|172503|172844.6|172502.6|3
1727213710000|2024-09-24 21:35:10|172848.4|172506.4|172848.5|172506.5|172848.5|172506.5|172848.4|172506.4|2
1727213720000|2024-09-24 21:35:20|172848.6|172506.6|172847.4|172505.4|172848.6|172506.6|172847.4|172505.4|2
1727213740000|2024-09-24 21:35:40|172847.3|172505.3|172844.9|172502.9|172847.3|172505.3|172844.9|172502.9|2
1727213750000|2024-09-24 21:35:50|172844.8|172502.8|172844.5|172502.5|172844.8|172502.8|172844.5|172502.5|4
1727213760000|2024-09-24 21:36:00|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|1
1727213770000|2024-09-24 21:36:10|172844.3|172502.3|172844.2|172502.2|172844.3|172502.3|172844.2|172502.2|2
1727213780000|2024-09-24 21:36:20|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|1
1727213810000|2024-09-24 21:36:50|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213830000|2024-09-24 21:37:10|172844.2|172502.2|172844.2|172502.2|172844.2|172502.2|172844.2|172502.2|1
1727213860000|2024-09-24 21:37:40|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|1
1727213870000|2024-09-24 21:37:50|172843.7|172501.7|172843.6|172501.6|172843.7|172501.7|172843.6|172501.6|2
1727213880000|2024-09-24 21:38:00|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213920000|2024-09-24 21:38:40|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|1
1727213930000|2024-09-24 21:38:50|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|1
1727213940000|2024-09-24 21:39:00|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|1
1727213950000|2024-09-24 21:39:10|172844.9|172502.9|172844.7|172502.7|172844.9|172502.9|172844.7|172502.7|2
1727213970000|2024-09-24 21:39:30|172844.8|172502.8|172844.8|172502.8|172844.9|172502.9|172844.8|172502.8|3
1727213980000|2024-09-24 21:39:40|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|172844.1|172502.1|1
1727213990000|2024-09-24 21:39:50|172844|172502|172844|172502|172844|172502|172844|172502|1
1727214000000|2024-09-24 21:40:00|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|172843.9|172501.9|1
1727214010000|2024-09-24 21:40:10|172844.1|172502.1|172844.2|172502.2|172844.2|172502.2|172844.1|172502.1|2
1727214020000|2024-09-24 21:40:20|172844.1|172502.1|172844.2|172502.2|172844.2|172502.2|172844.1|172502.1|2
1727214030000|2024-09-24 21:40:30|172844.1|172502.1|172844|172502|172844.1|172502.1|172844|172502|2
1727214040000|2024-09-24 21:40:40|172845|172503|172847.7|172505.7|172847.7|172505.7|172845|172503|2
1727214050000|2024-09-24 21:40:50|172847.8|172505.8|172847.8|172505.8|172847.8|172505.8|172847.8|172505.8|1
1727214060000|2024-09-24 21:41:00|172847.9|172505.9|172936|172594|172936.4|172594.4|172847.9|172505.9|4
1727214070000|2024-09-24 21:41:10|172936.1|172594.1|172936|172594|172936.1|172594.1|172936|172594|2
1727214080000|2024-09-24 21:41:20|172936.1|172594.1|172936|172594|172936.1|172594.1|172936|172594|2
1727214090000|2024-09-24 21:41:30|172936.3|172594.3|172935.9|172593.9|172936.3|172594.3|172935.4|172593.4|4
1727214100000|2024-09-24 21:41:40|172935.6|172593.6|172936|172594|172936|172594|172935.6|172593.6|2
1727214110000|2024-09-24 21:41:50|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|1
1727214120000|2024-09-24 21:42:00|172936|172594|172936|172594|172936|172594|172936|172594|1
1727214130000|2024-09-24 21:42:10|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|172936.1|172594.1|1
1727214140000|2024-09-24 21:42:20|172936|172594|172936.1|172594.1|172936.1|172594.1|172936|172594|2
1727214150000|2024-09-24 21:42:30|172936.2|172594.2|172936.2|172594.2|172936.3|172594.3|172936.2|172594.2|3
1727214160000|2024-09-24 21:42:40|172936.1|172594.1|172936.2|172594.2|172936.2|172594.2|172936.1|172594.1|2
1727214170000|2024-09-24 21:42:50|172936.1|172594.1|172936.2|172594.2|172936.2|172594.2|172936.1|172594.1|2
1727214180000|2024-09-24 21:43:00|172936.1|172594.1|172936.3|172594.3|172936.4|172594.4|172936.1|172594.1|3
1727214190000|2024-09-24 21:43:10|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.3|172594.3|3
1727214200000|2024-09-24 21:43:20|172936.5|172594.5|172936.3|172594.3|172936.5|172594.5|172936.3|172594.3|2
1727214210000|2024-09-24 21:43:30|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|1
1727214220000|2024-09-24 21:43:40|172936.2|172594.2|172936.2|172594.2|172936.3|172594.3|172936.2|172594.2|3
1727214230000|2024-09-24 21:43:50|172936.1|172594.1|172936.3|172594.3|172936.3|172594.3|172936.1|172594.1|2
1727214240000|2024-09-24 21:44:00|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|1
1727214260000|2024-09-24 21:44:20|172936.1|172594.1|172936.6|172594.6|172936.6|172594.6|172936.1|172594.1|2
1727214280000|2024-09-24 21:44:40|172936.7|172594.7|172936.2|172594.2|172937.3|172595.3|172936.2|172594.2|3
1727214290000|2024-09-24 21:44:50|172936|172594|172936.4|172594.4|172936.4|172594.4|172936|172594|2
1727214300000|2024-09-24 21:45:00|172936.3|172594.3|172936.3|172594.3|172936.3|172594.3|172936.3|172594.3|1
1727214350000|2024-09-24 21:45:50|172936.4|172594.4|172936.3|172594.3|172936.4|172594.4|172936.3|172594.3|2
1727214360000|2024-09-24 21:46:00|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727214410000|2024-09-24 21:46:50|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|172844.6|172502.6|1
1727214420000|2024-09-24 21:47:00|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|172844.5|172502.5|1
1727214440000|2024-09-24 21:47:20|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|172844.4|172502.4|1
1727214450000|2024-09-24 21:47:30|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|172844.3|172502.3|1
1727214470000|2024-09-24 21:47:50|172843.8|172501.8|172843.8|172501.8|172843.8|172501.8|172843.8|172501.8|1
1727214480000|2024-09-24 21:48:00|172843.7|172501.7|172843.7|172501.7|172843.7|172501.7|172843.7|172501.7|1
1727214490000|2024-09-24 21:48:10|172843.6|172501.6|172843.6|172501.6|172843.6|172501.6|172843.6|172501.6|1
1727214500000|2024-09-24 21:48:20|172843.5|172501.5|172843.5|172501.5|172843.6|172501.6|172843.5|172501.5|3
1727214510000|2024-09-24 21:48:30|172843.4|172501.4|172843.4|172501.4|172843.4|172501.4|172843.4|172501.4|1
1727214520000|2024-09-24 21:48:40|172844.4|172502.4|172847.4|172505.4|172847.4|172505.4|172844.4|172502.4|3
1727214530000|2024-09-24 21:48:50|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|1
1727214550000|2024-09-24 21:49:10|172847.6|172505.6|172847.6|172505.6|172847.6|172505.6|172847.6|172505.6|1
1727214560000|2024-09-24 21:49:20|172847.7|172505.7|172847.7|172505.7|172847.7|172505.7|172847.7|172505.7|1
1727214570000|2024-09-24 21:49:30|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|172847.5|172505.5|1
1727214580000|2024-09-24 21:49:40|172847.2|172505.2|172847.2|172505.2|172847.2|172505.2|172847.2|172505.2|1
1727214600000|2024-09-24 21:50:00|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727214640000|2024-09-24 21:50:40|172845.2|172503.2|172845.2|172503.2|172845.2|172503.2|172845.2|172503.2|1
1727214670000|2024-09-24 21:51:10|172845.1|172503.1|172845.1|172503.1|172845.1|172503.1|172845.1|172503.1|1
1727214690000|2024-09-24 21:51:30|172845|172503|172845.1|172503.1|172845.1|172503.1|172845|172503|2
1727214720000|2024-09-24 21:52:00|172845|172503|172845|172503|172845|172503|172845|172503|1
1727214760000|2024-09-24 21:52:40|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727214770000|2024-09-24 21:52:50|172847.9|172505.9|172847.5|172505.5|172847.9|172505.9|172847.5|172505.5|2
1727214810000|2024-09-24 21:53:30|172866.5|172524.5|172866.5|172524.5|172866.5|172524.5|172866.5|172524.5|1
1727214820000|2024-09-24 21:53:40|172866.4|172524.4|172866.6|172524.6|172866.6|172524.6|172866.4|172524.4|2
1727214830000|2024-09-24 21:53:50|172865.6|172523.6|172865.6|172523.6|172865.6|172523.6|172865.6|172523.6|1
1727214840000|2024-09-24 21:54:00|172888.6|172546.6|172888.2|172546.2|172888.6|172546.6|172888.2|172546.2|2
1727214850000|2024-09-24 21:54:10|172888|172546|172887.9|172545.9|172888|172546|172887.9|172545.9|2
1727214860000|2024-09-24 21:54:20|172888|172546|172888|172546|172888|172546|172888|172546|1
1727214870000|2024-09-24 21:54:30|172887.9|172545.9|172887.9|172545.9|172887.9|172545.9|172887.9|172545.9|1
1727214880000|2024-09-24 21:54:40|172887.8|172545.8|172887.8|172545.8|172887.8|172545.8|172887.8|172545.8|1
1727214900000|2024-09-24 21:55:00|172887.7|172545.7|172887.7|172545.7|172887.7|172545.7|172887.7|172545.7|1
1727214940000|2024-09-24 21:55:40|172887.6|172545.6|172887.6|172545.6|172887.6|172545.6|172887.6|172545.6|1
1727215140000|2024-09-24 21:59:00|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|1
1727215150000|2024-09-24 21:59:10|172866.7|172524.7|172866.7|172524.7|172866.7|172524.7|172866.7|172524.7|1
1727215180000|2024-09-24 21:59:40|172866.6|172524.6|172866.6|172524.6|172866.6|172524.6|172866.6|172524.6|1
1727215190000|2024-09-24 21:59:50|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|172879.3|172537.3|1
1727215200000|2024-09-24 22:00:00|172866.5|172524.5|172937.4|172595.4|172937.4|172595.4|172866.5|172524.5|4
1727215210000|2024-09-24 22:00:10|172986.7|172644.7|172996.5|172654.5|172996.5|172654.5|172986.7|172644.7|2
1727215220000|2024-09-24 22:00:20|172961.1|172619.1|172961.1|172619.1|172961.1|172619.1|172961.1|172619.1|1
1727215230000|2024-09-24 22:00:30|172961.4|172619.4|172893.9|172551.9|172961.4|172619.4|172893.9|172551.9|2
1727215250000|2024-09-24 22:00:50|172934.9|172592.9|172934.9|172592.9|172934.9|172592.9|172934.9|172592.9|1
1727215260000|2024-09-24 22:01:00|172936.7|172594.7|172946.6|172604.6|172946.6|172604.6|172936.7|172594.7|3
1727215270000|2024-09-24 22:01:10|172946.5|172604.5|172946.5|172604.5|172946.5|172604.5|172946.5|172604.5|1
1727215280000|2024-09-24 22:01:20|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|1
1727215290000|2024-09-24 22:01:30|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|1
1727215310000|2024-09-24 22:01:50|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|1
1727215330000|2024-09-24 22:02:10|172936.3|172594.3|172936.7|172594.7|172936.9|172594.9|172936.3|172594.3|4
1727215340000|2024-09-24 22:02:20|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|1
1727215360000|2024-09-24 22:02:40|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|172936.7|172594.7|1
1727215380000|2024-09-24 22:03:00|172936.2|172594.2|172945|172603|172945|172603|172935.1|172593.1|5
1727215390000|2024-09-24 22:03:10|172945.2|172603.2|172944.9|172602.9|172945.2|172603.2|172944.9|172602.9|4
1727215400000|2024-09-24 22:03:20|172894.2|172552.2|172955.6|172613.6|172955.7|172613.7|172894.2|172552.2|3
1727215410000|2024-09-24 22:03:30|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|1
1727215420000|2024-09-24 22:03:40|172935|172593|172935.1|172593.1|172935.1|172593.1|172934.8|172592.8|3
1727215430000|2024-09-24 22:03:50|172935.4|172593.4|172935.1|172593.1|172935.4|172593.4|172935.1|172593.1|2
1727215440000|2024-09-24 22:04:00|172934.7|172592.7|172935|172593|172935.2|172593.2|172934.7|172592.7|4
1727215450000|2024-09-24 22:04:10|172935.2|172593.2|172894.2|172552.2|172935.3|172593.3|172894.2|172552.2|5
1727215470000|2024-09-24 22:04:30|172935.1|172593.1|172935.1|172593.1|172935.1|172593.1|172935.1|172593.1|1
1727215480000|2024-09-24 22:04:40|172935.5|172593.5|172935.1|172593.1|172935.5|172593.5|172934.8|172592.8|4
1727215490000|2024-09-24 22:04:50|172935.2|172593.2|172935.1|172593.1|172935.2|172593.2|172935.1|172593.1|2
1727215510000|2024-09-24 22:05:10|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|172894.2|172552.2|1
1727215520000|2024-09-24 22:05:20|172901.6|172559.6|172893.7|172551.7|172901.6|172559.6|172893.7|172551.7|2
1727215530000|2024-09-24 22:05:30|172934.8|172592.8|172934.6|172592.6|172934.8|172592.8|172934.6|172592.6|2
1727215540000|2024-09-24 22:05:40|172934.8|172592.8|172934.8|172592.8|172934.9|172592.9|172934.8|172592.8|3
1727215550000|2024-09-24 22:05:50|172934.7|172592.7|172934.8|172592.8|172934.8|172592.8|172934.7|172592.7|2
1727215560000|2024-09-24 22:06:00|172946.2|172604.2|172951|172609|172951|172609|172946.2|172604.2|2
1727215570000|2024-09-24 22:06:10|172951.4|172609.4|172951.4|172609.4|172951.4|172609.4|172951.4|172609.4|1
1727215580000|2024-09-24 22:06:20|172946.4|172604.4|172946.4|172604.4|172946.4|172604.4|172946.4|172604.4|1
1727215590000|2024-09-24 22:06:30|172946.2|172604.2|172934.8|172592.8|172946.5|172604.5|172934.8|172592.8|3
1727215600000|2024-09-24 22:06:40|172934.6|172592.6|172934.8|172592.8|172934.8|172592.8|172934.6|172592.6|2
1727215610000|2024-09-24 22:06:50|172931.1|172589.1|172895.4|172553.4|172936.1|172594.1|172895.4|172553.4|7
1727215620000|2024-09-24 22:07:00|172956.1|172614.1|172956.3|172614.3|172956.3|172614.3|172956.1|172614.1|3
1727215630000|2024-09-24 22:07:10|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|172956.4|172614.4|1
1727215640000|2024-09-24 22:07:20|172946.2|172604.2|172946.2|172604.2|172946.2|172604.2|172946.2|172604.2|1
1727215650000|2024-09-24 22:07:30|172935.8|172593.8|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|2
1727215660000|2024-09-24 22:07:40|172935.8|172593.8|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|2
1727215670000|2024-09-24 22:07:50|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|1
1727215690000|2024-09-24 22:08:10|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|1
1727215700000|2024-09-24 22:08:20|172935.8|172593.8|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|2
1727215710000|2024-09-24 22:08:30|172935.8|172593.8|172935.8|172593.8|172935.8|172593.8|172935.8|172593.8|1
1727215720000|2024-09-24 22:08:40|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|1
1727215730000|2024-09-24 22:08:50|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|1
1727215750000|2024-09-24 22:09:10|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.8|172593.8|3
1727215780000|2024-09-24 22:09:40|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|172895.4|172553.4|1
1727215800000|2024-09-24 22:10:00|172898.5|172556.5|172935.5|172593.5|172935.5|172593.5|172894.9|172552.9|3
1727215840000|2024-09-24 22:10:40|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727215860000|2024-09-24 22:11:00|172935.5|172593.5|172935.6|172593.6|172935.6|172593.6|172935.5|172593.5|2
1727215880000|2024-09-24 22:11:20|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727215890000|2024-09-24 22:11:30|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727215910000|2024-09-24 22:11:50|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727215950000|2024-09-24 22:12:30|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727215970000|2024-09-24 22:12:50|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727216000000|2024-09-24 22:13:20|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727216020000|2024-09-24 22:13:40|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727216030000|2024-09-24 22:13:50|172935.6|172593.6|172935.5|172593.5|172935.6|172593.6|172935.5|172593.5|2
1727216040000|2024-09-24 22:14:00|172935.4|172593.4|172935.5|172593.5|172935.5|172593.5|172935.4|172593.4|2
1727216050000|2024-09-24 22:14:10|172935.4|172593.4|172935.5|172593.5|172935.5|172593.5|172935.4|172593.4|2
1727216060000|2024-09-24 22:14:20|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727216080000|2024-09-24 22:14:40|172935.6|172593.6|172935.5|172593.5|172935.6|172593.6|172935.5|172593.5|2
1727216110000|2024-09-24 22:15:10|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|172894.9|172552.9|1
1727216130000|2024-09-24 22:15:30|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|172935.5|172593.5|1
1727216140000|2024-09-24 22:15:40|172935.9|172593.9|172937.1|172595.1|172947.7|172605.7|172904.1|172562.1|5
1727216150000|2024-09-24 22:15:50|172936.9|172594.9|172936.9|172594.9|172936.9|172594.9|172936.9|172594.9|1
1727216160000|2024-09-24 22:16:00|172937|172595|172896.9|172554.9|172937|172595|172896.9|172554.9|3
1727216170000|2024-09-24 22:16:10|172897|172555|172897|172555|172897|172555|172897|172555|1
1727216190000|2024-09-24 22:16:30|172937|172595|172937|172595|172937|172595|172937|172595|1
1727216200000|2024-09-24 22:16:40|172936.8|172594.8|172937|172595|172937|172595|172936.8|172594.8|4
1727216210000|2024-09-24 22:16:50|172936.9|172594.9|172937|172595|172937|172595|172936.9|172594.9|2
1727216220000|2024-09-24 22:17:00|172897|172555|172897|172555|172897|172555|172897|172555|1
1727216230000|2024-09-24 22:17:10|172897.1|172555.1|172897.1|172555.1|172897.1|172555.1|172897.1|172555.1|1
1727216240000|2024-09-24 22:17:20|172937|172595|172937|172595|172937|172595|172937|172595|1
1727216250000|2024-09-24 22:17:30|172936.8|172594.8|172937|172595|172937.1|172595.1|172936.8|172594.8|4
1727216260000|2024-09-24 22:17:40|172937.2|172595.2|172937|172595|172937.2|172595.2|172937|172595|2
1727216270000|2024-09-24 22:17:50|172937.1|172595.1|172897.2|172555.2|172937.1|172595.1|172897.2|172555.2|2
1727216300000|2024-09-24 22:18:20|172937.1|172595.1|172941.9|172599.9|172960.5|172618.5|172931.6|172589.6|8
1727216310000|2024-09-24 22:18:30|172943.7|172601.7|172949.8|172607.8|172950.8|172608.8|172943.7|172601.7|6
1727216320000|2024-09-24 22:18:40|172949.7|172607.7|172949.7|172607.7|172949.8|172607.8|172949.7|172607.7|5
1727216330000|2024-09-24 22:18:50|172949.9|172607.9|172959.7|172617.7|172959.9|172617.9|172949.6|172607.6|5
1727216340000|2024-09-24 22:19:00|172959.8|172617.8|172899.1|172557.1|172959.8|172617.8|172899.1|172557.1|2
1727216350000|2024-09-24 22:19:10|172949.4|172607.4|172949.4|172607.4|172949.4|172607.4|172949.4|172607.4|1
1727216360000|2024-09-24 22:19:20|172949.3|172607.3|172948|172606|172949.5|172607.5|172947.8|172605.8|7
1727216370000|2024-09-24 22:19:30|172947.7|172605.7|172936.4|172594.4|172947.7|172605.7|172936.4|172594.4|5
1727216380000|2024-09-24 22:19:40|172936.5|172594.5|172936.5|172594.5|172936.7|172594.7|172936.5|172594.5|3
1727216390000|2024-09-24 22:19:50|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|1
1727216400000|2024-09-24 22:20:00|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|1
1727216410000|2024-09-24 22:20:10|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172935.9|172593.9|5
1727216420000|2024-09-24 22:20:20|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|172936.4|172594.4|1
1727216430000|2024-09-24 22:20:30|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216440000|2024-09-24 22:20:40|172936.2|172594.2|172936.5|172594.5|172936.5|172594.5|172936.2|172594.2|2
1727216450000|2024-09-24 22:20:50|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|1
1727216460000|2024-09-24 22:21:00|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216470000|2024-09-24 22:21:10|172936.3|172594.3|172936.5|172594.5|172936.5|172594.5|172936.3|172594.3|2
1727216490000|2024-09-24 22:21:30|172936.2|172594.2|172896.3|172554.3|172936.5|172594.5|172896.3|172554.3|3
1727216520000|2024-09-24 22:22:00|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216530000|2024-09-24 22:22:10|172936.2|172594.2|172936.5|172594.5|172936.7|172594.7|172936.2|172594.2|6
1727216550000|2024-09-24 22:22:30|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|1
1727216570000|2024-09-24 22:22:50|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216580000|2024-09-24 22:23:00|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|1
1727216590000|2024-09-24 22:23:10|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|172936.5|172594.5|1
1727216600000|2024-09-24 22:23:20|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|1
1727216630000|2024-09-24 22:23:50|172936.6|172594.6|172936.5|172594.5|172936.6|172594.6|172936.5|172594.5|2
1727216640000|2024-09-24 22:24:00|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|172936.6|172594.6|1
1727216660000|2024-09-24 22:24:20|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|172896.4|172554.4|1
1727216680000|2024-09-24 22:24:40|172896.5|172554.5|172939|172597|172939|172597|172896.5|172554.5|6
1727216690000|2024-09-24 22:24:50|172939.2|172597.2|172938.9|172596.9|172939.2|172597.2|172938.9|172596.9|4
1727216700000|2024-09-24 22:25:00|172939.1|172597.1|172938.9|172596.9|172939.2|172597.2|172938.9|172596.9|4
1727216710000|2024-09-24 22:25:10|172939.2|172597.2|172939|172597|172939.2|172597.2|172938.9|172596.9|4
1727216720000|2024-09-24 22:25:20|172900|172558|172900|172558|172900|172558|172900|172558|1
1727216740000|2024-09-24 22:25:40|172939|172597|172939|172597|172939.1|172597.1|172939|172597|3
1727216770000|2024-09-24 22:26:10|172938.9|172596.9|172900|172558|172939|172597|172900|172558|3
1727216790000|2024-09-24 22:26:30|172900.1|172558.1|172939|172597|172939|172597|172900.1|172558.1|2
1727216800000|2024-09-24 22:26:40|172939.1|172597.1|172939|172597|172939.1|172597.1|172939|172597|2
1727216810000|2024-09-24 22:26:50|172939.7|172597.7|172939|172597|172939.7|172597.7|172938.8|172596.8|4
1727216820000|2024-09-24 22:27:00|172938.5|172596.5|172939|172597|172939|172597|172938.5|172596.5|4
1727216830000|2024-09-24 22:27:10|172900.1|172558.1|172900.1|172558.1|172900.1|172558.1|172900.1|172558.1|1
1727216850000|2024-09-24 22:27:30|172939|172597|172939|172597|172939|172597|172939|172597|1
1727216870000|2024-09-24 22:27:50|172939.2|172597.2|172939|172597|172939.2|172597.2|172939|172597|2
1727216880000|2024-09-24 22:28:00|172939.1|172597.1|172900.1|172558.1|172939.1|172597.1|172900.1|172558.1|2
1727216900000|2024-09-24 22:28:20|172900.2|172558.2|172939.1|172597.1|172939.1|172597.1|172900.2|172558.2|2
1727216910000|2024-09-24 22:28:30|172944.4|172602.4|172941.3|172599.3|172957.5|172615.5|172940.8|172598.8|5
1727216920000|2024-09-24 22:28:40|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|1
1727216930000|2024-09-24 22:28:50|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|1
1727216960000|2024-09-24 22:29:20|172941.2|172599.2|172941.3|172599.3|172941.3|172599.3|172941.2|172599.2|2
1727216970000|2024-09-24 22:29:30|172941.4|172599.4|172941.2|172599.2|172941.4|172599.4|172941.2|172599.2|2
1727216980000|2024-09-24 22:29:40|172941.3|172599.3|172941.3|172599.3|172941.4|172599.4|172941.2|172599.2|4
1727216990000|2024-09-24 22:29:50|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|172903.4|172561.4|1
1727217010000|2024-09-24 22:30:10|172941.2|172599.2|172941.2|172599.2|172941.3|172599.3|172941.2|172599.2|3
1727217030000|2024-09-24 22:30:30|172940.5|172598.5|172941.2|172599.2|172941.5|172599.5|172940.5|172598.5|4
1727217040000|2024-09-24 22:30:40|172940.7|172598.7|172900.9|172558.9|172941.2|172599.2|172891.7|172549.7|4
1727217070000|2024-09-24 22:31:10|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939|172597|3
1727217080000|2024-09-24 22:31:20|172939.6|172597.6|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|2
1727217090000|2024-09-24 22:31:30|172953.8|172611.8|172953.8|172611.8|172953.8|172611.8|172953.8|172611.8|1
1727217100000|2024-09-24 22:31:40|172953.9|172611.9|172955.6|172613.6|172955.6|172613.6|172953.8|172611.8|3
1727217120000|2024-09-24 22:32:00|172939.5|172597.5|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|3
1727217130000|2024-09-24 22:32:10|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217140000|2024-09-24 22:32:20|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217160000|2024-09-24 22:32:40|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217180000|2024-09-24 22:33:00|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.3|172597.3|3
1727217200000|2024-09-24 22:33:20|172939.6|172597.6|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|2
1727217210000|2024-09-24 22:33:30|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217230000|2024-09-24 22:33:50|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217250000|2024-09-24 22:34:10|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217260000|2024-09-24 22:34:20|172939.3|172597.3|172900.9|172558.9|172939.5|172597.5|172900.9|172558.9|3
1727217290000|2024-09-24 22:34:50|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217300000|2024-09-24 22:35:00|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217320000|2024-09-24 22:35:20|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217340000|2024-09-24 22:35:40|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217360000|2024-09-24 22:36:00|172939.4|172597.4|172939.5|172597.5|172939.5|172597.5|172939.4|172597.4|2
1727217380000|2024-09-24 22:36:20|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217400000|2024-09-24 22:36:40|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217430000|2024-09-24 22:37:10|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217450000|2024-09-24 22:37:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217460000|2024-09-24 22:37:40|172938.3|172596.3|172939.6|172597.6|172939.8|172597.8|172938.3|172596.3|4
1727217470000|2024-09-24 22:37:50|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217480000|2024-09-24 22:38:00|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217510000|2024-09-24 22:38:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217520000|2024-09-24 22:38:40|172939.8|172597.8|172939.5|172597.5|172939.8|172597.8|172939.5|172597.5|2
1727217540000|2024-09-24 22:39:00|172939.6|172597.6|172900.9|172558.9|172939.6|172597.6|172900.9|172558.9|2
1727217560000|2024-09-24 22:39:20|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217570000|2024-09-24 22:39:30|172939.6|172597.6|172939.5|172597.5|172939.6|172597.6|172939.5|172597.5|2
1727217580000|2024-09-24 22:39:40|172938|172596|172939.5|172597.5|172939.5|172597.5|172938|172596|2
1727217590000|2024-09-24 22:39:50|172939.6|172597.6|172900.9|172558.9|172939.7|172597.7|172900.9|172558.9|4
1727217620000|2024-09-24 22:40:20|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217630000|2024-09-24 22:40:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217650000|2024-09-24 22:40:50|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217670000|2024-09-24 22:41:10|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727217710000|2024-09-24 22:41:50|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|172900.9|172558.9|1
1727217730000|2024-09-24 22:42:10|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727217740000|2024-09-24 22:42:20|172911.9|172569.9|172911.9|172569.9|172911.9|172569.9|172911.9|172569.9|1
1727217750000|2024-09-24 22:42:30|172909.7|172567.7|172909.7|172567.7|172909.7|172567.7|172909.7|172567.7|1
1727217770000|2024-09-24 22:42:50|172896.5|172554.5|172896.5|172554.5|172896.5|172554.5|172896.5|172554.5|1
1727217780000|2024-09-24 22:43:00|172896.6|172554.6|172924|172582|172924|172582|172896.6|172554.6|2
1727217790000|2024-09-24 22:43:10|172930.3|172588.3|172925.2|172583.2|172930.3|172588.3|172925.2|172583.2|2
1727217800000|2024-09-24 22:43:20|172925.3|172583.3|172925.3|172583.3|172925.3|172583.3|172925.3|172583.3|1
1727217810000|2024-09-24 22:43:30|172908.1|172566.1|172908.1|172566.1|172908.1|172566.1|172908.1|172566.1|1
1727217830000|2024-09-24 22:43:50|172908.2|172566.2|172941.7|172599.7|172942.5|172600.5|172908.2|172566.2|3
1727217840000|2024-09-24 22:44:00|172954.8|172612.8|172897.1|172555.1|172954.8|172612.8|172897.1|172555.1|2
1727217850000|2024-09-24 22:44:10|172899.8|172557.8|172899.8|172557.8|172899.8|172557.8|172899.8|172557.8|1
1727217860000|2024-09-24 22:44:20|172909.5|172567.5|172909.5|172567.5|172909.5|172567.5|172909.5|172567.5|1
1727217880000|2024-09-24 22:44:40|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|1
1727217890000|2024-09-24 22:44:50|172899.9|172557.9|172899.9|172557.9|172899.9|172557.9|172899.9|172557.9|1
1727217920000|2024-09-24 22:45:20|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|1
1727217950000|2024-09-24 22:45:50|172909.7|172567.7|172900|172558|172909.7|172567.7|172900|172558|2
1727217970000|2024-09-24 22:46:10|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|172909.6|172567.6|1
1727217990000|2024-09-24 22:46:30|172911.1|172569.1|172910.2|172568.2|172911.1|172569.1|172910.2|172568.2|2
1727218000000|2024-09-24 22:46:40|172901.2|172559.2|172901.2|172559.2|172901.2|172559.2|172901.2|172559.2|1
1727218030000|2024-09-24 22:47:10|172910.2|172568.2|172910.2|172568.2|172910.2|172568.2|172910.2|172568.2|1
1727218050000|2024-09-24 22:47:30|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|1
1727218060000|2024-09-24 22:47:40|172910.2|172568.2|172901.3|172559.3|172910.2|172568.2|172901.3|172559.3|2
1727218080000|2024-09-24 22:48:00|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|1
1727218110000|2024-09-24 22:48:30|172901.4|172559.4|172901.4|172559.4|172901.4|172559.4|172901.4|172559.4|1
1727218140000|2024-09-24 22:49:00|172901.5|172559.5|172910.4|172568.4|172910.4|172568.4|172901.5|172559.5|2
1727218150000|2024-09-24 22:49:10|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|172910.3|172568.3|1
1727218160000|2024-09-24 22:49:20|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218170000|2024-09-24 22:49:30|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|1
1727218190000|2024-09-24 22:49:50|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218220000|2024-09-24 22:50:20|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|1
1727218230000|2024-09-24 22:50:30|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|172901.5|172559.5|1
1727218240000|2024-09-24 22:50:40|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|172901.6|172559.6|1
1727218250000|2024-09-24 22:50:50|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218280000|2024-09-24 22:51:20|172910.5|172568.5|172901.6|172559.6|172910.5|172568.5|172901.6|172559.6|2
1727218300000|2024-09-24 22:51:40|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218310000|2024-09-24 22:51:50|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|1
1727218330000|2024-09-24 22:52:10|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727218340000|2024-09-24 22:52:20|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727218360000|2024-09-24 22:52:40|172910.5|172568.5|172910.4|172568.4|172910.5|172568.5|172910.4|172568.4|2
1727218390000|2024-09-24 22:53:10|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727218410000|2024-09-24 22:53:30|172910.5|172568.5|172910.4|172568.4|172910.5|172568.5|172910.4|172568.4|2
1727218430000|2024-09-24 22:53:50|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|1
1727218440000|2024-09-24 22:54:00|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|1
1727218450000|2024-09-24 22:54:10|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727218470000|2024-09-24 22:54:30|172901.8|172559.8|172910.5|172568.5|172910.5|172568.5|172901.8|172559.8|2
1727218500000|2024-09-24 22:55:00|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|172901.8|172559.8|1
1727218520000|2024-09-24 22:55:20|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|172910.5|172568.5|1
1727218550000|2024-09-24 22:55:50|172888.9|172546.9|172898.7|172556.7|172898.7|172556.7|172888.9|172546.9|2
1727218560000|2024-09-24 22:56:00|172891|172549|172893.9|172551.9|172951.6|172609.6|172891|172549|3
1727218580000|2024-09-24 22:56:20|172905.7|172563.7|172905.7|172563.7|172905.7|172563.7|172905.7|172563.7|1
1727218590000|2024-09-24 22:56:30|172940.3|172598.3|172940.7|172598.7|172940.7|172598.7|172940.3|172598.3|2
1727218600000|2024-09-24 22:56:40|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|1
1727218610000|2024-09-24 22:56:50|172954|172612|172950.1|172608.1|172954.3|172612.3|172950.1|172608.1|4
1727218620000|2024-09-24 22:57:00|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218630000|2024-09-24 22:57:10|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218670000|2024-09-24 22:57:50|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218690000|2024-09-24 22:58:10|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218720000|2024-09-24 22:58:40|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218740000|2024-09-24 22:59:00|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218770000|2024-09-24 22:59:30|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|172891.1|172549.1|1
1727218800000|2024-09-24 23:00:00|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|172904.2|172562.2|1
1727218810000|2024-09-24 23:00:10|172899.4|172575.9|172894.3|172579.1|172899.4|172579.1|172894.3|172575.9|2
1727218830000|2024-09-24 23:00:30|172954.9|172612.9|172953|172611|172954.9|172612.9|172953|172611|3
1727218840000|2024-09-24 23:00:40|172952.2|172610.2|172931.7|172589.7|172952.2|172610.2|172931.7|172589.7|4
1727218850000|2024-09-24 23:00:50|172931.8|172589.8|172930.3|172588.3|172931.8|172589.8|172930.3|172588.3|2
1727218860000|2024-09-24 23:01:00|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|1
1727218870000|2024-09-24 23:01:10|172894.3|172579.1|172894.3|172579.1|172894.3|172579.1|172894.3|172579.1|1
1727218900000|2024-09-24 23:01:40|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|172888.1|172546.1|1
1727218920000|2024-09-24 23:02:00|172890.1|172548.1|172896.8|172577.9|172896.8|172577.9|172890.1|172548.1|2
1727218950000|2024-09-24 23:02:30|172890.1|172548.1|172890.1|172548.1|172890.1|172548.1|172890.1|172548.1|1
1727218980000|2024-09-24 23:03:00|172879.8|172537.8|172898.9|172556.9|172900.8|172558.8|172879.8|172537.8|5
1727219010000|2024-09-24 23:03:30|172890.8|172548.8|172890.8|172548.8|172890.8|172548.8|172890.8|172548.8|1
1727219030000|2024-09-24 23:03:50|172891.6|172549.6|172908.8|172566.8|172908.8|172566.8|172891.6|172549.6|2
1727219040000|2024-09-24 23:04:00|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|172935.9|172593.9|1
1727219060000|2024-09-24 23:04:20|172933.4|172591.4|172933.4|172591.4|172933.4|172591.4|172933.4|172591.4|1
1727219070000|2024-09-24 23:04:30|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|1
1727219080000|2024-09-24 23:04:40|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|1
1727219120000|2024-09-24 23:05:20|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|172891.6|172549.6|1
1727219140000|2024-09-24 23:05:40|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|172908.8|172566.8|1
1727219160000|2024-09-24 23:06:00|172934.6|172592.6|172934.6|172592.6|172934.6|172592.6|172934.6|172592.6|1
1727219170000|2024-09-24 23:06:10|172913.2|172571.2|172821.3|172488.4|172913.2|172571.2|172818.4|172488.3|4
1727219180000|2024-09-24 23:06:20|172808.8|172485.3|172825.8|172489|172828.8|172489|172808.8|172485.3|4
1727219190000|2024-09-24 23:06:30|172825.4|172489.5|172825.4|172489.5|172825.4|172489.5|172825.4|172489.5|1
1727219200000|2024-09-24 23:06:40|172825|172490|172829.6|172490.7|172829.6|172490.7|172825|172490|2
1727219210000|2024-09-24 23:06:50|172779.9|172488|172779.9|172488|172779.9|172488|172779.9|172488|1
1727219220000|2024-09-24 23:07:00|172774|172490.7|172778.2|172502.4|172778.4|172514.5|172761.6|172490.7|11
1727219230000|2024-09-24 23:07:10|172778.7|172506.5|172778.3|172510.8|172778.7|172510.8|172778.3|172506.5|4
1727219240000|2024-09-24 23:07:20|172777.2|172512.1|172779.5|172514.3|172781|172514.3|172777.2|172506|8
1727219250000|2024-09-24 23:07:30|172776.6|172517.6|172776.6|172517.6|172776.6|172517.6|172776.6|172517.6|1
1727219260000|2024-09-24 23:07:40|172758.4|172534.3|172795.1|172534.8|172797|172534.8|172756.3|172506.7|9
1727219270000|2024-09-24 23:07:50|172794.8|172535.3|172754.4|172534.9|172794.8|172535.3|172754.4|172525|6
1727219280000|2024-09-24 23:08:00|172754.1|172535.3|172772.5|172522.7|172774.8|172535.3|172754.1|172520|3
1727219290000|2024-09-24 23:08:10|172772.3|172523|172772.3|172523|172772.3|172523|172772.3|172523|1
1727219300000|2024-09-24 23:08:20|172772|172523.3|172771.7|172519.5|172772|172523.3|172771.7|172519.5|2
1727219310000|2024-09-24 23:08:30|172771.5|172519.8|172748.9|172542.6|172771.5|172542.6|172748.9|172516.2|5
1727219320000|2024-09-24 23:08:40|172748.6|172542.9|172748.3|172543.3|172748.6|172543.3|172748.3|172542.9|2
1727219330000|2024-09-24 23:08:50|172709.1|172579.1|172768.4|172543.1|172768.4|172579.2|172709.1|172543.1|4
1727219340000|2024-09-24 23:09:00|172765.1|172543.8|172762.4|172544.9|172765.1|172544.9|172762.4|172543.8|3
1727219350000|2024-09-24 23:09:10|172762|172537.8|172762.9|172545.6|172776.9|172545.6|172762|172522.6|5
1727219360000|2024-09-24 23:09:20|172762.8|172545.8|172762.8|172545.8|172762.8|172545.8|172762.8|172545.8|1
1727219370000|2024-09-24 23:09:30|172707.4|172577.4|172771.8|172548.5|172777.3|172581.7|172707.4|172521.3|7
1727219380000|2024-09-24 23:09:40|172771|172548.6|172766.4|172551.5|172771|172551.5|172766.4|172548.6|4
1727219390000|2024-09-24 23:09:50|172766.3|172551.8|172781.5|172535.5|172781.7|172553.8|172766.3|172535|8
1727219400000|2024-09-24 23:10:00|172781.4|172535.7|172778.9|172536.5|172781.4|172536.5|172778.9|172535.7|6
1727219410000|2024-09-24 23:10:10|172710.7|172580.7|172713.4|172583.4|172713.4|172583.4|172709.1|172579.1|5
1727219420000|2024-09-24 23:10:20|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|1
1727219430000|2024-09-24 23:10:30|172766.5|172541.4|172766.5|172541.4|172766.5|172541.4|172766.5|172541.4|1
1727219440000|2024-09-24 23:10:40|172766.1|172541.6|172777.5|172542.2|172777.5|172542.2|172765.8|172541.6|7
1727219450000|2024-09-24 23:10:50|172777.4|172542.3|172777.2|172542.5|172777.4|172542.5|172777.2|172542.3|2
1727219460000|2024-09-24 23:11:00|172777.1|172542.6|172775.9|172536.2|172784.2|172546|172773|172530.6|12
1727219470000|2024-09-24 23:11:10|172773.9|172536.3|172773.9|172536.2|172773.9|172536.3|172773.8|172536.1|5
1727219480000|2024-09-24 23:11:20|172760.9|172536.1|172764.4|172536.6|172764.4|172536.6|172760.9|172536.1|3
1727219490000|2024-09-24 23:11:30|172764.3|172536.5|172708.4|172578.4|172764.3|172578.4|172708.4|172536.4|4
1727219500000|2024-09-24 23:11:40|172705.7|172575.7|172699.1|172569.1|172736.5|172575.7|172698.7|172519|4
1727219510000|2024-09-24 23:11:50|172699|172569|172699|172569|172699|172569|172699|172569|1
1727219520000|2024-09-24 23:12:00|172697.8|172567.8|172698.5|172568.5|172698.9|172568.9|172694.1|172564.1|7
1727219530000|2024-09-24 23:12:10|172733.3|172523.8|172704.6|172574.6|172733.3|172574.6|172697.5|172523.8|4
1727219550000|2024-09-24 23:12:30|172707|172577|172699.3|172569.3|172707|172577|172699.3|172569.3|2
1727219570000|2024-09-24 23:12:50|172695.7|172565.7|172697.8|172567.8|172698.2|172568.2|172695.7|172565.7|3
1727219580000|2024-09-24 23:13:00|172697.7|172567.7|172699.3|172569.3|172699.3|172569.3|172697.7|172567.7|3
1727219590000|2024-09-24 23:13:10|172707|172577|172713.7|172583.7|172713.7|172583.7|172707|172577|2
1727219610000|2024-09-24 23:13:30|172705.6|172575.6|172705.6|172575.6|172705.6|172575.6|172705.6|172575.6|1
1727219620000|2024-09-24 23:13:40|172744.1|172542.6|172744.1|172542.8|172744.1|172542.8|172744.1|172542.6|2
1727219630000|2024-09-24 23:13:50|172758.5|172544.6|172758.5|172544.6|172758.5|172544.6|172758.5|172544.6|1
1727219640000|2024-09-24 23:14:00|172766.9|172544.3|172766.9|172544.3|172766.9|172544.3|172766.9|172544.3|1
1727219650000|2024-09-24 23:14:10|172767|172542.7|172778.2|172539.4|172778.2|172542.7|172767|172539.4|2
1727219660000|2024-09-24 23:14:20|172773.7|172551.7|172773.7|172551.7|172773.7|172551.7|172773.7|172551.7|1
1727219670000|2024-09-24 23:14:30|172767.4|172554.8|172767.4|172554.8|172767.4|172554.8|172767.4|172554.8|1
1727219680000|2024-09-24 23:14:40|172770.9||172770.9||172770.9||172770.9||1
1727219700000|2024-09-24 23:15:00|172775|172536.6|172778.4|172536.1|172782.5|172560.6|172766.5|172516.2|5
1727219710000|2024-09-24 23:15:10|172778.3|172536.2|172778.4|172546.5|172778.4|172546.5|172778.3|172536.2|3
1727219720000|2024-09-24 23:15:20|172778.5|172546.3|172780.3|172544.4|172782.3|172547.7|172778.3|172531.3|13
1727219730000|2024-09-24 23:15:30|172780.5|172544|172781.5|172543.1|172781.5|172544|172780.5|172543.1|4
1727219740000|2024-09-24 23:15:40|172770.1|172547.1|172770.1|172547.1|172770.1|172547.1|172770.1|172547.1|1
1727219750000|2024-09-24 23:15:50|172783.1|172543.6|172787.5|172516.3|172788.6|172543.6|172783.1|172516.3|6
1727219760000|2024-09-24 23:16:00|172786.7|172520.2|172782.3|172518.9|172786.7|172520.2|172781.9|172517.8|7
1727219770000|2024-09-24 23:16:10|172779.8|172529.8|172780.3|172529.8|172780.3|172529.8|172779.8|172529.8|3
1727219780000|2024-09-24 23:16:20|172786.8|172520.8|172787.9|172528.9|172787.9|172530|172786.7|172520.8|7
1727219790000|2024-09-24 23:16:30|172787.7|172525.3|172787.6|172525.5|172787.7|172525.5|172787.6|172525.3|3
1727219800000|2024-09-24 23:16:40|172788.8|172529.4|172788.6|172529.6|172788.8|172529.6|172788.6|172529.4|5
1727219810000|2024-09-24 23:16:50|172788.5|172529.7|172775.5|172539.2|172788.5|172539.2|172775.5|172529.7|3
1727219820000|2024-09-24 23:17:00|172789.2|172534.5|172789.4|172534.3|172789.4|172534.5|172789.2|172534.3|2
1727219830000|2024-09-24 23:17:10|172785.3|172537.8|172786|172539.6|172787.9|172558.5|172785.3|172529.1|5
1727219840000|2024-09-24 23:17:20|172786.2|172539.3|172788.4|172540.4|172792.2|172540.4|172786.2|172519.6|7
1727219850000|2024-09-24 23:17:30|172787.8|172533.7|172775|172547|172788.3|172547|172775|172524.5|7
1727219860000|2024-09-24 23:17:40||172563.7||172563.8||172563.8||172563.7|2
1727219880000|2024-09-24 23:18:00|172769.4|172564|172769.4|172564|172769.4|172564|172769.4|172564|1
1727219890000|2024-09-24 23:18:10|172769.3|172564.1|172766.4|172562.2|172769.3|172564.1|172766.4|172550.1|3
1727219900000|2024-09-24 23:18:20|172766.8|172549.2|172758.7|172558.5|172770.9|172562|172758.7|172549.2|4
1727219910000|2024-09-24 23:18:30|172726.6|172596.6|172726.2|172596.2|172726.6|172596.6|172726.2|172596.2|2
1727219920000|2024-09-24 23:18:40|172758.3|172551.3|172723|172593|172759.6|172596.3|172723|172535.3|7
1727219930000|2024-09-24 23:18:50|172716.9|172586.9|172711.2|172581.2|172716.9|172586.9|172711.2|172581.2|2
1727219940000|2024-09-24 23:19:00|172716.5|172586.5|172716.6|172586.6|172716.6|172586.6|172711.1|172581.1|3
1727219950000|2024-09-24 23:19:10|172716.7|172586.7|172716.5|172586.5|172716.7|172586.7|172714.3|172584.3|3
1727219960000|2024-09-24 23:19:20|172760.1|172546.5|172759.8|172546.9|172760.1|172546.9|172759.7|172538.7|5
1727219970000|2024-09-24 23:19:30|172759.6|172539.9|172759.3|172546.7|172759.7|172546.8|172759.2|172539.8|8
1727219980000|2024-09-24 23:19:40||172546.8||172546.8||172546.8||172546.8|1
1727219990000|2024-09-24 23:19:50|172716.1|172586.1|172711.9|172581.9|172716.1|172586.1|172711.9|172581.9|2
1727220000000|2024-09-24 23:20:00|172714.5|172584.5|172717.9|172587.9|172717.9|172587.9|172714.5|172584.5|5
1727220010000|2024-09-24 23:20:10|172759.4|172549.2|172759.2|172548.5|172759.4|172549.2|172759|172545.6|3
1727220020000|2024-09-24 23:20:20|172759|172546|172759|172548.8|172759|172548.8|172759|172546|4
1727220040000|2024-09-24 23:20:40|172717.3|172548.9|172717.3|172587.3|172717.3|172587.3|172717.3|172548.9|2
1727220060000|2024-09-24 23:21:00|172717.4|172587.4|172715.5|172585.5|172722|172592|172715.1|172585.1|6
1727220070000|2024-09-24 23:21:10|172762.3|172542.6|172762.3|172542.6|172762.3|172542.6|172762.3|172542.6|1
1727220080000|2024-09-24 23:21:20|172760.2|172545.3|172760.2|172545.3|172760.2|172545.3|172760.2|172545.3|1
1727220090000|2024-09-24 23:21:30|172760.1|172545.4|172760.1|172542.9|172760.1|172545.4|172760.1|172542.9|2
1727220100000|2024-09-24 23:21:40|172714.1|172584.1|172713.5|172583.5|172716.2|172586.2|172713.5|172583.5|3
1727220110000|2024-09-24 23:21:50|172716.2|172586.2|172716.3|172586.3|172716.3|172586.3|172713.3|172583.3|10
1727220120000|2024-09-24 23:22:00|172714.4|172584.4|172759.1|172546.7|172759.1|172584.4|172714.4|172544.1|3
1727220130000|2024-09-24 23:22:10|172759|172543.4|172759|172543.4|172759|172543.4|172759|172543.4|1
1727220140000|2024-09-24 23:22:20|172758.9|172547|172759|172547|172759|172547|172758.9|172547|2
1727220150000|2024-09-24 23:22:30|172716.6|172586.6|172716.6|172586.6|172716.6|172586.6|172716.6|172586.6|1
1727220160000|2024-09-24 23:22:40|172713.9|172583.9|172713.9|172583.9|172713.9|172583.9|172713.9|172583.9|1
1727220170000|2024-09-24 23:22:50|172716.9|172586.9|172716.9|172586.9|172716.9|172586.9|172716.9|172586.9|1
1727220180000|2024-09-24 23:23:00|172723.9|172593.9|172764.7|172537.5|172764.7|172593.9|172722|172537.5|4
1727220190000|2024-09-24 23:23:10|172765|172535.6|172765|172535.3|172765.2|172537.4|172764.8|172532.7|7
1727220200000|2024-09-24 23:23:20|172764.8|172535.5|172764.7|172535.7|172764.8|172535.7|172764.7|172535.5|3
1727220210000|2024-09-24 23:23:30|172758.3|172543.6|172759|172546.4|172759|172546.4|172758.1|172543.6|6
1727220220000|2024-09-24 23:23:40|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|1
1727220230000|2024-09-24 23:23:50|172756.7|172548.8|172756.7|172548.8|172756.7|172548.8|172756.7|172548.8|1
1727220240000|2024-09-24 23:24:00|172756.5|172548.9|172707.3|172577.3|172756.6|172577.3|172707.3|172546.1|5
1727220250000|2024-09-24 23:24:10|172708.8|172578.8|172707.5|172577.5|172756.6|172578.8|172707.5|172546.4|4
1727220260000|2024-09-24 23:24:20|172714.1|172584.1|172711.8|172581.8|172716|172586|172711.8|172581.8|3
1727220270000|2024-09-24 23:24:30|172716.7|172586.7|172716.7|172586.7|172716.7|172586.7|172716.7|172586.7|1
1727220280000|2024-09-24 23:24:40|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|1
1727220290000|2024-09-24 23:24:50|172709.2|172579.2|172717.5|172587.5|172717.5|172587.5|172709.2|172579.2|2
1727220300000|2024-09-24 23:25:00|172705.1|172575.1|172715.9|172585.9|172741.5|172585.9|172705.1|172528.6|4
1727220310000|2024-09-24 23:25:10|172753.3|172552.4|172715.9|172585.9|172753.3|172585.9|172715.9|172552.4|2
1727220320000|2024-09-24 23:25:20|172733.2|172603.2|172733.2|172603.2|172733.2|172603.2|172733.2|172603.2|1
1727220340000|2024-09-24 23:25:40|172722.5|172592.5|172762.4|172558.5|172762.4|172603.2|172722.5|172558.5|4
1727220350000|2024-09-24 23:25:50|172761.4|172561.2|172718.8|172588.8|172761.4|172588.8|172714.6|172561.2|4
1727220360000|2024-09-24 23:26:00|172710.7|172580.7|172710.7|172580.7|172710.7|172580.7|172710.7|172580.7|1
1727220370000|2024-09-24 23:26:10|172720.4|172590.4|172720.3|172590.3|172720.4|172590.4|172711.8|172581.8|3
1727220390000|2024-09-24 23:26:30|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|1
1727220400000|2024-09-24 23:26:40|172721.6|172591.6|172713.2|172583.2|172721.6|172591.6|172711.8|172581.8|3
1727220410000|2024-09-24 23:26:50|172709.9|172579.9|172718.3|172588.3|172726.3|172596.3|172709.9|172579.9|4
1727220420000|2024-09-24 23:27:00|172709.9|172579.9|172709.9|172579.9|172709.9|172579.9|172709.9|172579.9|1
1727220430000|2024-09-24 23:27:10|172706.9|172576.9|172706.9|172576.9|172706.9|172576.9|172706.9|172576.9|1
1727220450000|2024-09-24 23:27:30|172718.2|172588.2|172718.2|172588.2|172718.2|172588.2|172718.2|172588.2|1
1727220460000|2024-09-24 23:27:40|172718.3|172588.3|172706.7|172576.7|172722.8|172592.8|172705.9|172575.9|5
1727220470000|2024-09-24 23:27:50|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|172711.8|172581.8|1
1727220500000|2024-09-24 23:28:20|172711.9|172581.9|172711.9|172581.9|172711.9|172581.9|172711.9|172581.9|1
1727220520000|2024-09-24 23:28:40|172706.2|172576.2|172712.7|172582.7|172712.7|172582.7|172706.2|172576.2|4
1727220530000|2024-09-24 23:28:50|172709.4|172579.4|172706.5|172576.5|172709.4|172579.4|172706.5|172576.5|2
1727220540000|2024-09-24 23:29:00|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|1
1727220560000|2024-09-24 23:29:20|172706.3|172576.3|172710.7|172580.7|172712.5|172582.5|172693.4|172563.4|5
1727220580000|2024-09-24 23:29:40|172710.8|172580.8|172711.5|172581.5|172711.9|172581.9|172705.6|172575.6|7
1727220590000|2024-09-24 23:29:50|172709|172579|172712.7|172582.7|172712.7|172582.7|172709|172579|2
1727220600000|2024-09-24 23:30:00|172709.5|172579.5|172712.2|172582.2|172712.2|172582.2|172704.3|172574.3|7
1727220610000|2024-09-24 23:30:10|172705.9|172575.9|172712.2|172582.2|172712.2|172582.2|172705.9|172575.9|2
1727220620000|2024-09-24 23:30:20|172708.4|172578.4|172712.3|172582.3|172712.3|172582.3|172708.4|172578.4|2
1727220630000|2024-09-24 23:30:30|172709.7|172579.7|172712.3|172582.3|172712.3|172582.3|172704.8|172574.8|4
1727220640000|2024-09-24 23:30:40|172709.6|172579.6|172712.4|172582.4|172712.8|172582.8|172707.4|172577.4|5
1727220650000|2024-09-24 23:30:50|172709.5|172579.5|172709.7|172579.7|172712.9|172582.9|172706.6|172576.6|5
1727220660000|2024-09-24 23:31:00|172713.2|172583.2|172707.4|172577.4|172713.2|172583.2|172706.6|172576.6|3
1727220690000|2024-09-24 23:31:30|172719.3|172589.3|172719.3|172589.3|172719.3|172589.3|172719.3|172589.3|1
1727220700000|2024-09-24 23:31:40|172707.4|172577.4|172707.4|172577.4|172707.4|172577.4|172707.4|172577.4|1
1727220720000|2024-09-24 23:32:00|172711|172581|172708.9|172578.9|172711|172581|172690.8|172560.8|4
1727220730000|2024-09-24 23:32:10|172711.5|172581.5|172718.7|172588.7|172718.7|172588.7|172710.1|172580.1|3
1727220740000|2024-09-24 23:32:20|172721.4|172591.4|172718.8|172588.8|172721.4|172591.4|172718.8|172588.8|2
1727220750000|2024-09-24 23:32:30|172721.4|172591.4|172718.8|172588.8|172721.4|172591.4|172706.8|172576.8|4
1727220760000|2024-09-24 23:32:40|172706.8|172576.8|172709.5|172579.5|172709.5|172579.5|172706.8|172576.8|2
1727220770000|2024-09-24 23:32:50|172707.1|172577.1|172709.8|172579.8|172709.8|172579.8|172707.1|172577.1|3
1727220780000|2024-09-24 23:33:00|172707.2|172577.2|172709.8|172579.8|172709.8|172579.8|172707.2|172577.2|2
1727220790000|2024-09-24 23:33:10|172702.6|172572.6|172690.7|172560.7|172709.8|172579.8|172690.7|172560.7|4
1727220810000|2024-09-24 23:33:30|172696.3|172566.3|172708.5|172578.5|172708.5|172578.5|172696.3|172566.3|2
1727220820000|2024-09-24 23:33:40|172701.2|172571.2|172701.1|172571.1|172708.1|172578.1|172701.1|172571.1|6
1727220830000|2024-09-24 23:33:50|172708.1|172578.1|172708.1|172578.1|172708.1|172578.1|172708.1|172578.1|1
1727220840000|2024-09-24 23:34:00|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|1
1727220870000|2024-09-24 23:34:30|172715.1|172585.1|172715.1|172585.1|172715.1|172585.1|172715.1|172585.1|1
1727220890000|2024-09-24 23:34:50|172712.3|172582.3|172712.3|172582.3|172712.3|172582.3|172712.3|172582.3|1
1727220900000|2024-09-24 23:35:00|172714.7|172584.7|172752.8|172550.2|172752.8|172584.7|172714.7|172550.1|4
1727220910000|2024-09-24 23:35:10|172752.2|172548.5|172752.2|172547|172752.2|172550.5|172752.2|172547|4
1727220920000|2024-09-24 23:35:20|172714|172584|172714|172584|172714|172584|172714|172584|1
1727220930000|2024-09-24 23:35:30|172715.9|172585.9|172715|172585|172717.1|172587.1|172715|172585|4
1727220940000|2024-09-24 23:35:40|172712.8|172582.8|172713|172583|172716.1|172586.1|172712.8|172582.8|3
1727220960000|2024-09-24 23:36:00|172717.2|172587.2|172717.2|172587.2|172717.2|172587.2|172717.2|172587.2|1
1727221000000|2024-09-24 23:36:40|172707.7|172577.7|172707.7|172577.7|172707.7|172577.7|172707.7|172577.7|1
1727221010000|2024-09-24 23:36:50|172717.2|172587.2|172710.6|172580.6|172717.2|172587.2|172710.6|172580.6|3
1727221020000|2024-09-24 23:37:00|172718.7|172588.7|172722.4|172592.4|172724|172594|172718.7|172588.7|4
1727221030000|2024-09-24 23:37:10|172722.5|172592.5|172724|172594|172724|172594|172713.3|172583.3|3
1727221060000|2024-09-24 23:37:40|172713.1|172583.1|172713.7|172583.7|172713.7|172583.7|172706.4|172576.4|3
1727221070000|2024-09-24 23:37:50|172713.6|172583.6|172713.6|172583.6|172724.6|172594.6|172713.6|172583.6|3
1727221080000|2024-09-24 23:38:00|172724.6|172594.6|172724.6|172594.6|172724.6|172594.6|172724.6|172594.6|1
1727221090000|2024-09-24 23:38:10|172724.5|172594.5|172716.8|172586.8|172724.5|172594.5|172709.4|172579.4|4
1727221100000|2024-09-24 23:38:20|172719.5|172589.5|172719.7|172589.7|172722.1|172592.1|172715.7|172585.7|14
1727221110000|2024-09-24 23:38:30|172717.1|172587.1|172715.8|172585.8|172717.8|172587.8|172715.8|172585.8|4
1727221120000|2024-09-24 23:38:40|172717.8|172587.8|172717.8|172587.8|172717.8|172587.8|172716.8|172586.8|3
1727221130000|2024-09-24 23:38:50|172719.1|172589.1|172719.1|172589.1|172719.1|172589.1|172719.1|172589.1|1
1727221140000|2024-09-24 23:39:00|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|172716.1|172586.1|1
1727221150000|2024-09-24 23:39:10|172719.8|172589.8|172714.4|172584.4|172719.8|172589.8|172711.5|172581.5|5
1727221160000|2024-09-24 23:39:20|172712.6|172582.6|172711.1|172581.1|172712.6|172582.6|172711.1|172581.1|3
1727221170000|2024-09-24 23:39:30|172712.8|172582.8|172710.9|172580.9|172712.8|172582.8|172710.9|172580.9|3
1727221180000|2024-09-24 23:39:40|172711|172581|172715.9|172585.9|172715.9|172585.9|172711|172581|3
1727221190000|2024-09-24 23:39:50|172714|172584|172710.6|172580.6|172714|172584|172710.6|172580.6|3
1727221200000|2024-09-24 23:40:00|172713.8|172583.8|172719.4|172589.4|172719.4|172589.4|172711.3|172581.3|3
1727221210000|2024-09-24 23:40:10|172710.7|172580.7|172716.5|172586.5|172717.6|172587.6|172709.8|172579.8|5
1727221220000|2024-09-24 23:40:20|172715.2|172585.2|172715.3|172585.3|172715.3|172585.3|172715.2|172585.2|2
1727221230000|2024-09-24 23:40:30|172708.7|172578.7|172708.5|172578.5|172716.3|172586.3|172707.6|172577.6|5
1727221240000|2024-09-24 23:40:40|172707.6|172577.6|172706.9|172576.9|172707.6|172577.6|172706.2|172576.2|5
1727221260000|2024-09-24 23:41:00|172705.5|172575.5|172705.5|172575.5|172705.5|172575.5|172705.5|172575.5|1
1727221270000|2024-09-24 23:41:10|172713.4|172583.4|172713.4|172583.4|172713.4|172583.4|172713.4|172583.4|1
1727221290000|2024-09-24 23:41:30|172714.4|172584.4|172706.4|172576.4|172714.4|172584.4|172706.4|172576.4|3
1727221310000|2024-09-24 23:41:50|172703.8|172573.8|172705.5|172575.5|172705.5|172575.5|172703.8|172573.8|2
1727221330000|2024-09-24 23:42:10|172710.8|172580.8|172710.8|172580.8|172710.8|172580.8|172710.8|172580.8|1
1727221340000|2024-09-24 23:42:20|172709.6|172579.6|172709.6|172579.6|172709.6|172579.6|172709.6|172579.6|1
1727221350000|2024-09-24 23:42:30|172710.5|172580.5|172710.5|172580.5|172710.5|172580.5|172710.5|172580.5|1
1727221370000|2024-09-24 23:42:50|172709.6|172579.6|172710.5|172580.5|172710.6|172580.6|172709.6|172579.6|4
1727221380000|2024-09-24 23:43:00|172712.6|172582.6|172712.6|172582.6|172712.6|172582.6|172711|172581|3
1727221400000|2024-09-24 23:43:20|172710.2|172580.2|172711.3|172581.3|172711.3|172581.3|172710.2|172580.2|2
1727221410000|2024-09-24 23:43:30|172710.4|172580.4|172711.4|172581.4|172711.4|172581.4|172710.2|172580.2|4
1727221420000|2024-09-24 23:43:40|172709.6|172579.6|172711.7|172581.7|172711.7|172581.7|172709.6|172579.6|4
1727221430000|2024-09-24 23:43:50|172712.6|172582.6|172716.8|172586.8|172722.1|172592.1|172711.1|172581.1|4
1727221450000|2024-09-24 23:44:10|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|172713.5|172583.5|1
1727221460000|2024-09-24 23:44:20|172704.6|172574.6|172704.6|172574.6|172704.6|172574.6|172704.6|172574.6|1
1727221470000|2024-09-24 23:44:30|172704|172574|172717.9|172587.9|172719.1|172589.1|172704|172574|8
1727221480000|2024-09-24 23:44:40|172717.6|172587.6|172713.8|172583.8|172718.2|172588.2|172713.8|172583.8|7
1727221490000|2024-09-24 23:44:50|172711.8|172581.8|172717.3|172587.3|172721.3|172591.3|172711.8|172581.8|11
1727221500000|2024-09-24 23:45:00|172717|172587|172759.5|172556.8|172759.5|172587.8|172716.8|172541.7|8
1727221510000|2024-09-24 23:45:10|172759|172541.7|172757.3|172541.7|172759|172541.7|172757|172541.7|3
1727221520000|2024-09-24 23:45:20|172759.4|172556.8|172754.8|172542|172759.4|172556.8|172754.8|172541.7|5
1727221530000|2024-09-24 23:45:30|172712.9|172582.9|172708.6|172578.6|172717.2|172587.2|172704.1|172574.1|10
1727221540000|2024-09-24 23:45:40|172713.1|172583.1|172713.1|172583.1|172713.1|172583.1|172713.1|172583.1|1
1727221550000|2024-09-24 23:45:50|172713.3|172583.3|172704|172574|172713.3|172583.3|172704|172574|2
1727221560000|2024-09-24 23:46:00|172707.2|172577.2|172710|172580|172710|172580|172700.7|172570.7|4
1727221570000|2024-09-24 23:46:10|172719|172589|172716.6|172586.6|172719|172589|172716.6|172586.6|2
1727221580000|2024-09-24 23:46:20|172718.2|172588.2|172710.8|172580.8|172755.5|172588.2|172708.6|172555.3|7
1727221610000|2024-09-24 23:46:50|172714.1|172584.1|172714.1|172584.1|172714.1|172584.1|172714.1|172584.1|1
1727221630000|2024-09-24 23:47:10|172716.8|172586.8|172712.3|172582.3|172716.8|172586.8|172712.3|172582.3|3
1727221640000|2024-09-24 23:47:20|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|1
1727221650000|2024-09-24 23:47:30|172711.1|172581.1|172713.5|172583.5|172713.5|172583.5|172711.1|172581.1|5
1727221660000|2024-09-24 23:47:40|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|172712.4|172582.4|1
1727221670000|2024-09-24 23:47:50|172713.6|172583.6|172712|172582|172713.7|172583.7|172712|172582|3
1727221680000|2024-09-24 23:48:00|172713.8|172583.8|172712.6|172582.6|172713.8|172583.8|172709.9|172579.9|3
1727221690000|2024-09-24 23:48:10|172711.1|172581.1|172714|172584|172714.7|172584.7|172711.1|172581.1|3
1727221700000|2024-09-24 23:48:20|172714.9|172584.9|172714.6|172584.6|172714.9|172584.9|172714.6|172584.6|2
1727221710000|2024-09-24 23:48:30|172714.8|172584.8|172713.1|172583.1|172714.8|172584.8|172713.1|172583.1|2
1727221720000|2024-09-24 23:48:40|172712.3|172582.3|172711.3|172581.3|172712.3|172582.3|172711.3|172581.3|2
1727221730000|2024-09-24 23:48:50|172714.4|172584.4|172714.4|172584.4|172714.4|172584.4|172714.4|172584.4|1
1727221740000|2024-09-24 23:49:00|172714|172584|172714|172584|172714|172584|172714|172584|1
1727221780000|2024-09-24 23:49:40|172713.8|172583.8|172713.8|172583.8|172713.8|172583.8|172713.8|172583.8|1
1727221790000|2024-09-24 23:49:50|172711|172581|172711|172581|172711|172581|172711|172581|1
1727221800000|2024-09-24 23:50:00|172714|172584|172714.6|172584.6|172714.6|172584.6|172710.5|172580.5|7
1727221820000|2024-09-24 23:50:20|172712.9|172582.9|172714.4|172584.4|172714.4|172584.4|172712.9|172582.9|2
1727221830000|2024-09-24 23:50:30|172714.3|172584.3|172712.8|172582.8|172715.2|172585.2|172712.6|172582.6|5
1727221840000|2024-09-24 23:50:40|172715|172585|172715|172585|172715|172585|172715|172585|1
1727221850000|2024-09-24 23:50:50|172712|172582|172715.3|172585.3|172715.3|172585.3|172712|172582|4
1727221860000|2024-09-24 23:51:00|172709.9|172579.9|172718.5|172588.5|172718.5|172588.5|172708|172578|11
1727221870000|2024-09-24 23:51:10|172718.6|172588.6|172718.1|172588.1|172718.6|172588.6|172716.7|172586.7|4
1727221880000|2024-09-24 23:51:20|172717.3|172587.3|172718|172588|172718.1|172588.1|172717.3|172587.3|4
1727221890000|2024-09-24 23:51:30|172726.9|172596.9|172716|172586|172728.9|172598.9|172716|172586|3
1727221900000|2024-09-24 23:51:40|172713.8|172583.8|172711.9|172581.9|172716.5|172586.5|172711.9|172581.9|5
1727221910000|2024-09-24 23:51:50|172712.5|172582.5|172714.1|172584.1|172714.7|172584.7|172712.5|172582.5|5
1727221920000|2024-09-24 23:52:00|172712.7|172582.7|172713.4|172583.4|172714.2|172584.2|172712.7|172582.7|3
1727221930000|2024-09-24 23:52:10|172714.6|172584.6|172714.5|172584.5|172714.6|172584.6|172712.8|172582.8|6
1727221940000|2024-09-24 23:52:20|172713.6|172583.6|172712.2|172582.2|172713.6|172583.6|172712.2|172582.2|3
1727221950000|2024-09-24 23:52:30|172715.3|172585.3|172713.4|172583.4|172715.3|172585.3|172713.4|172583.4|2
1727221960000|2024-09-24 23:52:40|172715.4|172585.4|172709.6|172579.6|172715.4|172585.4|172706.3|172576.3|5
1727221970000|2024-09-24 23:52:50|172713.2|172583.2|172712.9|172582.9|172713.2|172583.2|172711.6|172581.6|5
1727221980000|2024-09-24 23:53:00|172712.1|172582.1|172713.4|172583.4|172715.3|172585.3|172712.1|172582.1|3
1727221990000|2024-09-24 23:53:10|172712.3|172582.3|172712.6|172582.6|172713.6|172583.6|172712.3|172582.3|3
1727222000000|2024-09-24 23:53:20|172712.5|172582.5|172712.5|172582.5|172712.5|172582.5|172712.5|172582.5|1
1727222020000|2024-09-24 23:53:40|172708.7|172578.7|172708.7|172578.7|172708.7|172578.7|172708.7|172578.7|1
1727222030000|2024-09-24 23:53:50|172709.1|172579.1|172709.1|172579.1|172709.1|172579.1|172709.1|172579.1|1
1727222060000|2024-09-24 23:54:20|172713.4|172583.4|172716.1|172586.1|172717|172587|172712.7|172582.7|9
1727222070000|2024-09-24 23:54:30|172715.4|172585.4|172715.4|172585.4|172715.4|172585.4|172715.4|172585.4|1
1727222080000|2024-09-24 23:54:40|172714.7|172584.7|172715.4|172585.4|172715.4|172585.4|172714.7|172584.7|2
1727222100000|2024-09-24 23:55:00|172712.3|172582.3|172715|172585|172715.2|172585.2|172705.7|172575.7|6
1727222110000|2024-09-24 23:55:10|172714.5|172584.5|172714.9|172584.9|172715.1|172585.1|172714.5|172584.5|4
1727222120000|2024-09-24 23:55:20|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|172717.5|172587.5|1
1727222130000|2024-09-24 23:55:30|172715.9|172585.9|172713.5|172583.5|172726.7|172596.7|172713.5|172583.5|4
1727222150000|2024-09-24 23:55:50|172713.4|172583.4|172712.1|172582.1|172713.4|172583.4|172711.8|172581.8|3
1727222170000|2024-09-24 23:56:10|172709.7|172579.7|172712.9|172582.9|172712.9|172582.9|172709.7|172579.7|2
1727222180000|2024-09-24 23:56:20|172709.4|172579.4|172714.6|172584.6|172714.6|172584.6|172709.4|172579.4|5
1727222190000|2024-09-24 23:56:30|172712.2|172582.2|172712.2|172582.2|172712.2|172582.2|172706.2|172576.2|4
1727222210000|2024-09-24 23:56:50|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|172711.2|172581.2|1
1727222220000|2024-09-24 23:57:00|172710.2|172580.2|172710.2|172580.2|172710.2|172580.2|172710.2|172580.2|1
1727222240000|2024-09-24 23:57:20|172710.6|172580.6|172710.6|172580.6|172710.6|172580.6|172710.6|172580.6|1
1727222260000|2024-09-24 23:57:40|172709.4|172579.4|172709.4|172579.4|172709.4|172579.4|172709.4|172579.4|1
1727222290000|2024-09-24 23:58:10|172712.2|172582.2|172714.7|172584.7|172714.7|172584.7|172712.2|172582.2|2
1727222320000|2024-09-24 23:58:40|172712.6|172582.6|172712.5|172582.5|172712.6|172582.6|172712.5|172582.5|2
1727222340000|2024-09-24 23:59:00|172713.4|172583.4|172712.7|172582.7|172713.4|172583.4|172712.7|172582.7|2
1727222350000|2024-09-24 23:59:10|172714.8|172584.8|172717.7|172587.7|172717.7|172587.7|172713.5|172583.5|4
1727222360000|2024-09-24 23:59:20|172714.9|172584.9|172714.9|172584.9|172714.9|172584.9|172714.9|172584.9|1
1727222370000|2024-09-24 23:59:30|172698.6|172568.6|172703.6|172573.6|172703.6|172573.6|172698.6|172568.6|2
1727222380000|2024-09-24 23:59:40|172756.6|172532.7|172759.1|172530.8|172759.1|172534.9|172749.7|172530.8|6
1727222390000|2024-09-24 23:59:50|172754.8|172531.1|172705.3|172575.3|172756|172575.3|172705.3|172530.7|7
1727222400000|2024-09-25 00:00:00|172753.6|172549.7|172700.9|172570.9|172753.6|172573|172700.1|172549.7|7
1727222410000|2024-09-25 00:00:10|172700.3|172570.3|172700.3|172570.3|172700.3|172570.3|172700.3|172570.3|1
1727222430000|2024-09-25 00:00:30|172706|172576|172706|172576|172706|172576|172706|172576|1
1727222450000|2024-09-25 00:00:50|172705.9|172575.9|172706.4|172576.4|172706.4|172576.4|172705.9|172575.9|2
1727222460000|2024-09-25 00:01:00|172707.7|172577.7|172700.5|172570.5|172709|172579|172700.5|172570.5|7
1727222470000|2024-09-25 00:01:10|172701.6|172571.6|172701.6|172571.6|172701.6|172571.6|172701.6|172571.6|1
1727222480000|2024-09-25 00:01:20|172698.5|172568.5|172692.7|172562.7|172698.5|172568.5|172691.6|172561.6|4
1727222500000|2024-09-25 00:01:40|172692.6|172562.6|172660.3|172530.3|172692.6|172562.6|172660.3|172530.3|4
1727222510000|2024-09-25 00:01:50|172660.2|172530.2|172660.2|172530.2|172660.2|172530.2|172660.2|172530.2|1
1727222520000|2024-09-25 00:02:00|172661.3|172531.3|172661.3|172531.3|172661.3|172531.3|172661.3|172531.3|1
1727222530000|2024-09-25 00:02:10|172663.3|172533.3|172672.6|172542.6|172672.6|172542.6|172663.3|172533.3|3
1727222540000|2024-09-25 00:02:20|172688.7|172558.7|172691.6|172561.6|172691.6|172561.6|172688.7|172558.7|2
1727222550000|2024-09-25 00:02:30|172687.8|172557.8|172687.8|172557.8|172687.8|172557.8|172687.8|172557.8|1
1727222560000|2024-09-25 00:02:40|172688.8|172558.8|172691.2|172561.2|172691.2|172561.2|172688.8|172558.8|2
1727222570000|2024-09-25 00:02:50|172689.6|172559.6|172686.3|172556.3|172691.8|172561.8|172686.3|172556.3|6
1727222580000|2024-09-25 00:03:00|172688.2|172558.2|172674.2|172544.2|172693.4|172563.4|172674.2|172544.2|8
1727222600000|2024-09-25 00:03:20|172680|172550|172681|172551|172685.9|172555.9|172680|172550|3
1727222630000|2024-09-25 00:03:50|172678.1|172548.1|172675.4|172545.4|172680.9|172550.9|172675.4|172545.4|3
1727222640000|2024-09-25 00:04:00|172674|172544|172674|172544|172674|172544|172674|172544|1
1727222650000|2024-09-25 00:04:10|172678.8|172548.8|172675.5|172545.5|172678.8|172548.8|172675.5|172545.5|2
1727222660000|2024-09-25 00:04:20|172678.5|172548.5|172678.5|172548.5|172678.5|172548.5|172678.5|172548.5|1
1727222680000|2024-09-25 00:04:40|172678.7|172548.7|172678.7|172548.7|172678.7|172548.7|172678.7|172548.7|1
1727222690000|2024-09-25 00:04:50|172666.6|172536.6|172666.6|172536.6|172666.6|172536.6|172666.6|172536.6|1
1727222700000|2024-09-25 00:05:00|172669.3|172539.3|172669.3|172539.3|172669.3|172539.3|172669.3|172539.3|1
1727222710000|2024-09-25 00:05:10|172677.9|172547.9|172681.4|172551.4|172681.4|172551.4|172677.9|172547.9|3
1727222720000|2024-09-25 00:05:20|172679.9|172549.9|172679.9|172549.9|172679.9|172549.9|172679.9|172549.9|1
1727222740000|2024-09-25 00:05:40|172662.7|172532.7|172675.3|172545.3|172675.3|172545.3|172662.7|172532.7|2
1727222750000|2024-09-25 00:05:50|172666.5|172536.5|172678.3|172548.3|172678.3|172548.3|172666.5|172536.5|3
1727222760000|2024-09-25 00:06:00|172676.3|172546.3|172681.5|172551.5|172681.5|172551.5|172676.3|172546.3|2
1727222770000|2024-09-25 00:06:10|172682.9|172552.9|172682.9|172552.9|172682.9|172552.9|172682.9|172552.9|1
1727222790000|2024-09-25 00:06:30|172686.5|172556.5|172677.1|172547.1|172724.5|172556.5|172677.1|172520.4|5
1727222800000|2024-09-25 00:06:40|172679.1|172549.1|172677.4|172547.4|172679.1|172549.1|172677.4|172547.4|2
1727222820000|2024-09-25 00:07:00|172684|172554|172683.4|172553.4|172687.8|172557.8|172683.4|172553.4|3
1727222830000|2024-09-25 00:07:10|172687.9|172557.9|172682|172552|172687.9|172557.9|172682|172552|2
1727222850000|2024-09-25 00:07:30|172674.7|172544.7|172675.6|172545.6|172682|172552|172674.7|172544.7|3
1727222870000|2024-09-25 00:07:50|172678.1|172548.1|172680.8|172550.8|172680.8|172550.8|172674.3|172544.3|3
1727222880000|2024-09-25 00:08:00|172686.1|172556.1|172681.6|172551.6|172686.1|172556.1|172677.6|172547.6|3
1727222900000|2024-09-25 00:08:20|172683.4|172553.4|172675.9|172545.9|172683.4|172553.4|172675.9|172545.9|3
1727222910000|2024-09-25 00:08:30|172667.1|172537.1|172667.1|172537.1|172667.1|172537.1|172667.1|172537.1|1
1727222920000|2024-09-25 00:08:40|172673.9|172543.9|172673.9|172543.9|172673.9|172543.9|172673.9|172543.9|1
1727222930000|2024-09-25 00:08:50|172680.5|172550.5|172680.5|172550.5|172680.5|172550.5|172680.5|172550.5|1
1727222940000|2024-09-25 00:09:00|172678.2|172548.2|172680.3|172550.3|172680.3|172550.3|172678.2|172548.2|2
1727222960000|2024-09-25 00:09:20|172673.6|172543.6|172667.1|172537.1|172673.6|172543.6|172667.1|172537.1|2
1727222970000|2024-09-25 00:09:30|172663.2|172533.2|172673.5|172543.5|172673.5|172543.5|172663.2|172533.2|5
1727222980000|2024-09-25 00:09:40|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|1
1727223000000|2024-09-25 00:10:00|172677.7|172547.7|172680.3|172550.3|172680.3|172550.3|172677.7|172547.7|2
1727223010000|2024-09-25 00:10:10|172673.7|172543.7|172673.7|172543.7|172673.7|172543.7|172673.7|172543.7|1
1727223020000|2024-09-25 00:10:20|172681|172551|172675.7|172545.7|172681|172551|172675.7|172545.7|2
1727223030000|2024-09-25 00:10:30|172677.5|172547.5|172679|172549|172679|172549|172677.5|172547.5|2
1727223040000|2024-09-25 00:10:40|172684.5|172554.5|172684.6|172554.6|172684.6|172554.6|172684.5|172554.5|2
1727223050000|2024-09-25 00:10:50|172681.4|172551.4|172730.3|172521.5|172730.3|172554.9|172681.4|172521.5|3
1727223060000|2024-09-25 00:11:00|172731.9|172521.3|172730.2|172519.5|172731.9|172521.8|172730.2|172519.5|3
1727223070000|2024-09-25 00:11:10|172725.2|172513.1|172719.7|172515.8|172725.2|172521|172719.7|172513.1|4
1727223090000|2024-09-25 00:11:30|172725.8|172513.7|172691.1|172561.1|172726|172561.1|172683.1|172513.3|7
1727223100000|2024-09-25 00:11:40|172692.1|172562.1|172709.4|172579.4|172709.4|172579.4|172692.1|172562.1|3
1727223120000|2024-09-25 00:12:00|172709.5|172579.5|172723.4|172593.4|172723.4|172593.4|172709.5|172579.5|5
1727223140000|2024-09-25 00:12:20|172728|172598|172727.6|172597.6|172780.1|172598|172726.9|172577.6|4
1727223150000|2024-09-25 00:12:30|172764.9|172564.9|172727.8|172597.8|172764.9|172597.8|172727.8|172564.9|2
1727223160000|2024-09-25 00:12:40|172772.6|172559.1|172771.4|172561.7|172772.6|172561.7|172771.4|172559.1|2
1727223170000|2024-09-25 00:12:50|172733.6|172603.6|172730.6|172600.6|172733.6|172603.6|172730.6|172600.6|2
1727223180000|2024-09-25 00:13:00|172731.9|172601.9|172737.4|172607.4|172772.2|172607.4|172728|172555.4|6
1727223190000|2024-09-25 00:13:10|172738.9|172608.9|172738.8|172608.8|172776.8|172608.9|172738.8|172562.6|3
1727223210000|2024-09-25 00:13:30|172737.7|172607.7|172732.5|172602.5|172737.7|172607.7|172732.5|172602.5|2
1727223220000|2024-09-25 00:13:40|172731.9|172601.9|172731.9|172601.9|172731.9|172601.9|172731.9|172601.9|1
1727223230000|2024-09-25 00:13:50|172726.1|172596.1|172723.3|172593.3|172726.1|172596.1|172723.3|172593.3|2
1727223250000|2024-09-25 00:14:10|172729.2|172599.2|172729.2|172599.2|172729.2|172599.2|172729.2|172599.2|1
1727223280000|2024-09-25 00:14:40|172723.3|172593.3|172732.1|172602.1|172732.4|172602.4|172721.1|172591.1|5
1727223300000|2024-09-25 00:15:00|172733.8|172603.8|172735.5|172605.5|172735.5|172605.5|172733.8|172603.8|2
1727223310000|2024-09-25 00:15:10|172734.2|172604.2|172763.1|172633.1|172763.1|172633.1|172734.2|172604.2|4
1727223320000|2024-09-25 00:15:20|172765|172635|172775.2|172645.2|172775.2|172645.2|172765|172635|3
1727223330000|2024-09-25 00:15:30|172775.3|172645.3|172776.4|172646.4|172776.4|172646.4|172775.3|172645.3|2
1727223340000|2024-09-25 00:15:40|172776.5|172646.5|172776.5|172646.5|172776.5|172646.5|172776.5|172646.5|1
1727223350000|2024-09-25 00:15:50|172777.9|172647.9|172767.9|172637.9|172777.9|172647.9|172767.9|172637.9|2
1727223360000|2024-09-25 00:16:00|172768|172638|172768|172638|172768|172638|172768|172638|1
1727223370000|2024-09-25 00:16:10|172773.5|172643.5|172773.5|172643.5|172773.5|172643.5|172773.5|172643.5|1
1727223380000|2024-09-25 00:16:20|172773.6|172643.6|172784.7|172654.7|172784.7|172654.7|172773.6|172643.6|5
1727223390000|2024-09-25 00:16:30|172784.8|172654.8|172784.8|172654.8|172784.8|172654.8|172784.8|172654.8|1
1727223400000|2024-09-25 00:16:40|172785.8|172655.8|172778|172648|172785.8|172655.8|172778|172648|3
1727223410000|2024-09-25 00:16:50|172781.3|172651.3|172781.4|172651.4|172781.4|172651.4|172781.3|172651.3|2
1727223430000|2024-09-25 00:17:10|172777.6|172647.6|172777.6|172647.6|172777.6|172647.6|172777.6|172647.6|1
1727223440000|2024-09-25 00:17:20|172777.7|172647.7|172775.1|172645.1|172777.7|172647.7|172775|172645|3
1727223450000|2024-09-25 00:17:30|172775.3|172645.3|172775.3|172645.3|172775.3|172645.3|172775.3|172645.3|1
1727223460000|2024-09-25 00:17:40|172777.8|172647.8|172777.8|172647.8|172777.8|172647.8|172777.8|172647.8|1
1727223470000|2024-09-25 00:17:50|172777.9|172647.9|172772.6|172642.6|172783.6|172653.6|172769.8|172639.8|6
1727223480000|2024-09-25 00:18:00|172773.5|172643.5|172773.7|172643.7|172773.7|172643.7|172773.5|172643.5|3
1727223490000|2024-09-25 00:18:10|172773.8|172643.8|172788.6|172658.6|172788.6|172658.6|172773.8|172643.8|4
1727223500000|2024-09-25 00:18:20|172788.7|172658.7|172789.5|172659.5|172789.6|172659.6|172788.7|172658.7|5
1727223510000|2024-09-25 00:18:30|172789.6|172659.6|172804.5|172674.5|172813.4|172683.4|172789.5|172659.5|6
1727223520000|2024-09-25 00:18:40|172806|172676|172812.4|172682.4|172818.1|172688.1|172801.7|172671.7|11
1727223530000|2024-09-25 00:18:50|172812.6|172682.6|172816|172686|172825.6|172695.6|172805.7|172675.7|15
1727223540000|2024-09-25 00:19:00|172824.4|172694.4|172839.2|172709.2|172839.2|172709.2|172814.3|172684.3|26
1727223550000|2024-09-25 00:19:10|172822.7|172692.7|172822.8|172692.8|172822.8|172692.8|172815.4|172685.4|4
1727223560000|2024-09-25 00:19:20|172822.1|172692.1|172821.2|172691.2|172822.6|172692.6|172820.9|172690.9|4
1727223570000|2024-09-25 00:19:30|172818.4|172688.4|172817.3|172687.3|172818.4|172688.4|172817.3|172687.3|2
1727223580000|2024-09-25 00:19:40|172811.6|172681.6|172821.6|172691.6|172821.6|172691.6|172811.6|172681.6|3
1727223600000|2024-09-25 00:20:00|172822.1|172692.1|172827.1|172697.1|172828.2|172698.2|172822.1|172692.1|4
1727223620000|2024-09-25 00:20:20|172817.4|172687.4|172827|172697|172828|172698|172817.4|172687.4|3
1727223630000|2024-09-25 00:20:30|172828.1|172698.1|172828.1|172698.1|172828.1|172698.1|172828.1|172698.1|1
1727223650000|2024-09-25 00:20:50|172823.7|172693.7|172823.7|172693.7|172823.7|172693.7|172823.7|172693.7|1
1727223660000|2024-09-25 00:21:00|172821.9|172691.9|172826.9|172696.9|172826.9|172696.9|172821.9|172691.9|3
1727223670000|2024-09-25 00:21:10|172831|172701|172831|172701|172831|172701|172831|172701|1
1727223680000|2024-09-25 00:21:20|172832.2|172702.2|172832.2|172702.2|172832.2|172702.2|172832.2|172702.2|1
1727223690000|2024-09-25 00:21:30|172834.8|172704.8|172833.1|172703.1|172834.8|172704.8|172833.1|172703.1|2
1727223700000|2024-09-25 00:21:40|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|1
1727223710000|2024-09-25 00:21:50|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|1
1727223730000|2024-09-25 00:22:10|172831.9|172701.9|172832.2|172702.2|172832.2|172702.2|172821.2|172691.2|3
1727223740000|2024-09-25 00:22:20|172833.7|172703.7|172833.7|172703.7|172833.7|172703.7|172833.7|172703.7|1
1727223750000|2024-09-25 00:22:30|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|1
1727223760000|2024-09-25 00:22:40|172835.4|172705.4|172833.4|172703.4|172835.4|172705.4|172833.4|172703.4|2
1727223790000|2024-09-25 00:23:10|172830|172700|172834.9|172704.9|172834.9|172704.9|172828.5|172698.5|6
1727223800000|2024-09-25 00:23:20|172830.3|172700.3|172818.2|172688.2|172830.3|172700.3|172818.2|172688.2|2
1727223810000|2024-09-25 00:23:30|172818.3|172688.3|172835.8|172705.8|172836.1|172706.1|172818.3|172688.3|5
1727223820000|2024-09-25 00:23:40|172831.4|172701.4|172831.2|172701.2|172831.4|172701.4|172831.2|172701.2|2
1727223830000|2024-09-25 00:23:50|172835.1|172705.1|172822.4|172692.4|172835.1|172705.1|172822.4|172692.4|2
1727223840000|2024-09-25 00:24:00|172835.2|172705.2|172835.2|172705.2|172835.2|172705.2|172835.2|172705.2|1
1727223850000|2024-09-25 00:24:10|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|1
1727223860000|2024-09-25 00:24:20|172832.4|172702.4|172832.4|172702.4|172832.4|172702.4|172832.4|172702.4|1
1727223870000|2024-09-25 00:24:30|172826.6|172696.6|172826.6|172696.6|172826.6|172696.6|172826.6|172696.6|1
1727223880000|2024-09-25 00:24:40|172826.7|172696.7|172840.3|172710.3|172840.3|172710.3|172826.7|172696.7|3
1727223890000|2024-09-25 00:24:50|172839.9|172709.9|172834.6|172704.6|172839.9|172709.9|172831.1|172701.1|5
1727223910000|2024-09-25 00:25:10|172834.5|172704.5|172834.5|172704.5|172834.5|172704.5|172834.5|172704.5|1
1727223920000|2024-09-25 00:25:20|172834.6|172704.6|172834.6|172704.6|172834.6|172704.6|172834.6|172704.6|1
1727223930000|2024-09-25 00:25:30|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|1
1727223940000|2024-09-25 00:25:40|172835.4|172705.4|172835.4|172705.4|172835.4|172705.4|172835.4|172705.4|1
1727223950000|2024-09-25 00:25:50|172838|172708|172838|172708|172838|172708|172838|172708|1
1727223960000|2024-09-25 00:26:00|172839.3|172709.3|172839.3|172709.3|172839.3|172709.3|172839.3|172709.3|1
1727223980000|2024-09-25 00:26:20|172839.1|172709.1|172835.8|172705.8|172839.1|172709.1|172835.8|172705.8|2
1727223990000|2024-09-25 00:26:30|172819.8|172689.8|172840.3|172710.3|172841.8|172711.8|172819.8|172689.8|7
1727224000000|2024-09-25 00:26:40|172842|172712|172841.5|172711.5|172842|172712|172840.1|172710.1|4
1727224010000|2024-09-25 00:26:50|172841.9|172711.9|172841.9|172711.9|172841.9|172711.9|172841.9|172711.9|1
1727224020000|2024-09-25 00:27:00|172836.4|172706.4|172842.2|172712.2|172842.2|172712.2|172836.3|172706.3|3
1727224040000|2024-09-25 00:27:20|172836.4|172706.4|172818.5|172688.5|172836.4|172706.4|172818.5|172688.5|4
1727224050000|2024-09-25 00:27:30|172823.5|172693.5|172823.5|172693.5|172823.5|172693.5|172823.5|172693.5|1
1727224060000|2024-09-25 00:27:40|172821.8|172691.8|172824|172694|172824|172694|172819.5|172689.5|3
1727224070000|2024-09-25 00:27:50|172824.1|172694.1|172824.1|172694.1|172824.1|172694.1|172824.1|172694.1|1
1727224080000|2024-09-25 00:28:00|172822.1|172692.1|172821|172691|172828.4|172698.4|172821|172691|3
1727224090000|2024-09-25 00:28:10|172828|172698|172824.3|172694.3|172828.5|172698.5|172824.3|172694.3|3
1727224100000|2024-09-25 00:28:20|172825|172695|172825|172695|172825.2|172695.2|172825|172695|3
1727224110000|2024-09-25 00:28:30|172825.1|172695.1|172825|172695|172825.1|172695.1|172823.2|172693.2|4
1727224120000|2024-09-25 00:28:40|172825.1|172695.1|172857.8|172727.8|172857.8|172727.8|172825|172695|4
1727224130000|2024-09-25 00:28:50|172853.9|172723.9|172843.2|172713.2|172854.6|172724.6|172843.2|172713.2|5
1727224140000|2024-09-25 00:29:00|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|1
1727224150000|2024-09-25 00:29:10|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|1
1727224160000|2024-09-25 00:29:20|172844.6|172714.6|172843.3|172713.3|172844.6|172714.6|172843.2|172713.2|3
1727224170000|2024-09-25 00:29:30|172842.8|172712.8|172839.4|172709.4|172848.8|172718.8|172839.4|172709.4|4
1727224190000|2024-09-25 00:29:50|172848.8|172718.8|172841.3|172711.3|172848.8|172718.8|172837.6|172707.6|4
1727224200000|2024-09-25 00:30:00|172847.1|172717.1|172841|172711|172847.1|172717.1|172841|172711|2
1727224210000|2024-09-25 00:30:10|172840.4|172710.4|172841.5|172711.5|172841.5|172711.5|172840.4|172710.4|3
1727224220000|2024-09-25 00:30:20|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|1
1727224230000|2024-09-25 00:30:30|172841.5|172711.5|172841.5|172711.5|172841.5|172711.5|172841.4|172711.4|3
1727224240000|2024-09-25 00:30:40|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|1
1727224250000|2024-09-25 00:30:50|172848.3|172718.3|172848.7|172718.7|172848.7|172718.7|172838.9|172708.9|3
1727224270000|2024-09-25 00:31:10|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|1
1727224280000|2024-09-25 00:31:20|172844.4|172714.4|172849.1|172719.1|172849.1|172719.1|172843.7|172713.7|3
1727224300000|2024-09-25 00:31:40|172848.7|172718.7|172848.8|172718.8|172850.6|172720.6|172843.6|172713.6|4
1727224310000|2024-09-25 00:31:50|172843.6|172713.6|172850.5|172720.5|172850.5|172720.5|172843.6|172713.6|2
1727224320000|2024-09-25 00:32:00|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|1
1727224330000|2024-09-25 00:32:10|172838.7|172708.7|172844.4|172714.4|172844.4|172714.4|172838.7|172708.7|2
1727224350000|2024-09-25 00:32:30|172848.3|172718.3|172848.3|172718.3|172848.3|172718.3|172848.3|172718.3|1
1727224360000|2024-09-25 00:32:40|172844.5|172714.5|172844.5|172714.5|172844.5|172714.5|172844.5|172714.5|1
1727224370000|2024-09-25 00:32:50|172848.3|172718.3|172843.7|172713.7|172848.3|172718.3|172838.2|172708.2|4
1727224400000|2024-09-25 00:33:20|172838.7|172708.7|172847.5|172717.5|172847.5|172717.5|172838.7|172708.7|2
1727224420000|2024-09-25 00:33:40|172845.6|172715.6|172845.6|172715.6|172845.6|172715.6|172845.6|172715.6|1
1727224430000|2024-09-25 00:33:50|172843|172713|172842.5|172712.5|172843|172713|172836|172706|4
1727224460000|2024-09-25 00:34:20|172846.5|172716.5|172846.5|172716.5|172846.5|172716.5|172846.5|172716.5|1
1727224470000|2024-09-25 00:34:30|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|1
1727224480000|2024-09-25 00:34:40|172840.2|172710.2|172840.2|172710.2|172840.2|172710.2|172840.2|172710.2|1
1727224490000|2024-09-25 00:34:50|172842.4|172712.4|172842.9|172712.9|172842.9|172712.9|172842.4|172712.4|2
1727224500000|2024-09-25 00:35:00|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|1
1727224510000|2024-09-25 00:35:10|172846.6|172716.6|172846.6|172716.6|172846.6|172716.6|172846.6|172716.6|1
1727224520000|2024-09-25 00:35:20|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|1
1727224540000|2024-09-25 00:35:40|172841.8|172711.8|172829.4|172699.4|172845.1|172715.1|172829.4|172699.4|10
1727224550000|2024-09-25 00:35:50|172841.7|172711.7|172841.6|172711.6|172844.7|172714.7|172841.6|172711.6|3
1727224560000|2024-09-25 00:36:00|172844.7|172714.7|172841.5|172711.5|172844.7|172714.7|172841.5|172711.5|4
1727224570000|2024-09-25 00:36:10|172829.3|172699.3|172829.3|172699.3|172829.3|172699.3|172829.3|172699.3|1
1727224580000|2024-09-25 00:36:20|172841.1|172711.1|172841|172711|172841.1|172711.1|172841|172711|2
1727224590000|2024-09-25 00:36:30|172844.3|172714.3|172841.4|172711.4|172844.3|172714.3|172841.4|172711.4|3
1727224600000|2024-09-25 00:36:40|172844.2|172714.2|172823.1|172693.1|172844.6|172714.6|172823.1|172693.1|7
1727224610000|2024-09-25 00:36:50|172819.2|172689.2|172819.2|172689.2|172819.2|172689.2|172819.2|172689.2|1
1727224620000|2024-09-25 00:37:00|172825.1|172695.1|172825.1|172695.1|172825.1|172695.1|172825.1|172695.1|1
1727224630000|2024-09-25 00:37:10|172820.5|172690.5|172815.8|172685.8|172820.5|172690.5|172815.8|172685.8|2
1727224640000|2024-09-25 00:37:20|172826.2|172696.2|172826.1|172696.1|172826.2|172696.2|172826.1|172696.1|2
1727224650000|2024-09-25 00:37:30|172825.7|172695.7|172825.7|172695.7|172825.7|172695.7|172825.7|172695.7|1
1727224660000|2024-09-25 00:37:40|172824.8|172694.8|172834|172704|172834|172704|172824.7|172694.7|4
1727224680000|2024-09-25 00:38:00|172836.4|172706.4|172836.1|172706.1|172836.4|172706.4|172834.7|172704.7|3
1727224690000|2024-09-25 00:38:10|172834.9|172704.9|172841.3|172711.3|172841.3|172711.3|172834.9|172704.9|2
1727224700000|2024-09-25 00:38:20|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|1
1727224710000|2024-09-25 00:38:30|172841.3|172711.3|172831.4|172701.4|172841.3|172711.3|172831.4|172701.4|4
1727224730000|2024-09-25 00:38:50|172832.5|172702.5|172838.1|172708.1|172839.7|172709.7|172832.5|172702.5|5
1727224740000|2024-09-25 00:39:00|172836.8|172706.8|172826.3|172696.3|172836.8|172706.8|172826.3|172696.3|4
1727224750000|2024-09-25 00:39:10|172825.1|172695.1|172824|172694|172829.2|172699.2|172824|172694|4
1727224760000|2024-09-25 00:39:20|172829.1|172699.1|172827.5|172697.5|172829.1|172699.1|172827.5|172697.5|2
1727224770000|2024-09-25 00:39:30|172824.1|172694.1|172835.9|172705.9|172835.9|172705.9|172824.1|172694.1|4
1727224780000|2024-09-25 00:39:40|172838.7|172708.7|172838.7|172708.7|172838.7|172708.7|172838.7|172708.7|1
1727224790000|2024-09-25 00:39:50|172832.3|172702.3|172834.7|172704.7|172834.7|172704.7|172832.3|172702.3|2
1727224800000|2024-09-25 00:40:00|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|1
1727224810000|2024-09-25 00:40:10|172830.2|172700.2|172830.2|172700.2|172830.2|172700.2|172830.2|172700.2|1
1727224820000|2024-09-25 00:40:20|172832.1|172702.1|172829.5|172699.5|172832.1|172702.1|172829.5|172699.5|2
1727224830000|2024-09-25 00:40:30|172832.2|172702.2|172828.6|172698.6|172832.2|172702.2|172828.6|172698.6|4
1727224850000|2024-09-25 00:40:50|172827.9|172697.9|172827.9|172697.9|172827.9|172697.9|172827.9|172697.9|1
1727224860000|2024-09-25 00:41:00|172831.8|172701.8|172831.8|172701.8|172831.8|172701.8|172831.8|172701.8|1
1727224870000|2024-09-25 00:41:10|172835.2|172705.2|172833.8|172703.8|172835.2|172705.2|172833.8|172703.8|2
1727224880000|2024-09-25 00:41:20|172828.6|172698.6|172832|172702|172832|172702|172828.1|172698.1|3
1727224890000|2024-09-25 00:41:30|172838|172708|172832|172702|172838|172708|172832|172702|2
1727224900000|2024-09-25 00:41:40|172828.1|172698.1|172828.2|172698.2|172828.2|172698.2|172828.1|172698.1|2
1727224910000|2024-09-25 00:41:50|172832.7|172702.7|172835.1|172705.1|172835.1|172705.1|172832.7|172702.7|3
1727224920000|2024-09-25 00:42:00|172830.5|172700.5|172830.5|172700.5|172835.7|172705.7|172830.5|172700.5|3
1727224940000|2024-09-25 00:42:20|172837.9|172707.9|172837.9|172707.9|172837.9|172707.9|172837.9|172707.9|1
1727224950000|2024-09-25 00:42:30|172836.3|172706.3|172844.6|172714.6|172844.6|172714.6|172836.3|172706.3|3
1727224970000|2024-09-25 00:42:50|172845.7|172715.7|172840.5|172710.5|172846.7|172716.7|172835.2|172705.2|6
1727224980000|2024-09-25 00:43:00|172839.3|172709.3|172838.5|172708.5|172839.3|172709.3|172838.5|172708.5|2
1727224990000|2024-09-25 00:43:10|172837.6|172707.6|172840.2|172710.2|172840.2|172710.2|172837.6|172707.6|5
1727225000000|2024-09-25 00:43:20|172826.2|172696.2|172841.2|172711.2|172841.2|172711.2|172826.2|172696.2|2
1727225010000|2024-09-25 00:43:30|172841.3|172711.3|172841.7|172711.7|172844.6|172714.6|172841.3|172711.3|3
1727225030000|2024-09-25 00:43:50|172838.8|172708.8|172838.8|172708.8|172838.8|172708.8|172838.8|172708.8|1
1727225040000|2024-09-25 00:44:00|172840.5|172710.5|172828.9|172698.9|172840.5|172710.5|172828.9|172698.9|3
1727225060000|2024-09-25 00:44:20|172828.5|172698.5|172828.5|172698.5|172828.5|172698.5|172828.5|172698.5|1
1727225070000|2024-09-25 00:44:30|172828.6|172698.6|172825.3|172695.3|172828.6|172698.6|172822.3|172692.3|4
1727225100000|2024-09-25 00:45:00|172828.3|172698.3|172836.3|172706.3|172836.3|172706.3|172828.3|172698.3|5
1727225130000|2024-09-25 00:45:30|172843.1|172713.1|172840.9|172710.9|172843.1|172713.1|172840.9|172710.9|2
1727225140000|2024-09-25 00:45:40|172836|172706|172844.9|172714.9|172844.9|172714.9|172836|172706|3
1727225150000|2024-09-25 00:45:50|172840.5|172710.5|172840.5|172710.5|172840.5|172710.5|172840.5|172710.5|1
1727225170000|2024-09-25 00:46:10|172840|172710|172854.9|172724.9|172854.9|172724.9|172840|172710|3
1727225180000|2024-09-25 00:46:20|172851.5|172721.5|172851.5|172721.5|172851.5|172721.5|172851.5|172721.5|1
1727225190000|2024-09-25 00:46:30|172857|172727|172857.4|172727.4|172860|172730|172857|172727|5
1727225200000|2024-09-25 00:46:40|172857.9|172727.9|172857.9|172727.9|172857.9|172727.9|172857.9|172727.9|1
1727225220000|2024-09-25 00:47:00|172851.7|172721.7|172851.7|172721.7|172851.7|172721.7|172851.7|172721.7|1
1727225230000|2024-09-25 00:47:10|172852.7|172722.7|172856|172726|172856|172726|172852.7|172722.7|2
1727225240000|2024-09-25 00:47:20|172857.3|172727.3|172857.3|172727.3|172857.3|172727.3|172857.3|172727.3|1
1727225260000|2024-09-25 00:47:40|172854.8|172724.8|172858.7|172728.7|172858.7|172728.7|172854.8|172724.8|2
1727225280000|2024-09-25 00:48:00|172854.3|172724.3|172854.2|172724.2|172854.3|172724.3|172854.2|172724.2|2
1727225290000|2024-09-25 00:48:10|172851.1|172721.1|172851.1|172721.1|172851.1|172721.1|172851.1|172721.1|1
1727225300000|2024-09-25 00:48:20|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|1
1727225320000|2024-09-25 00:48:40|172854.3|172724.3|172854.3|172724.3|172854.3|172724.3|172854.3|172724.3|1
1727225330000|2024-09-25 00:48:50|172848.1|172718.1|172848.2|172718.2|172848.2|172718.2|172848.1|172718.1|2
1727225340000|2024-09-25 00:49:00|172848.4|172718.4|172848.4|172718.4|172848.4|172718.4|172848.4|172718.4|1
1727225360000|2024-09-25 00:49:20|172852|172722|172852|172722|172852|172722|172852|172722|1
1727225370000|2024-09-25 00:49:30|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|1
1727225380000|2024-09-25 00:49:40|172844.3|172714.3|172854.1|172724.1|172854.1|172724.1|172843.9|172713.9|4
1727225390000|2024-09-25 00:49:50|172852|172722|172851.5|172721.5|172852|172722|172851.5|172721.5|2
1727225400000|2024-09-25 00:50:00|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|1
1727225410000|2024-09-25 00:50:10|172846.7|172716.7|172853.2|172723.2|172853.2|172723.2|172846.7|172716.7|2
1727225420000|2024-09-25 00:50:20|172854.8|172724.8|172854.8|172724.8|172854.8|172724.8|172854.8|172724.8|1
1727225430000|2024-09-25 00:50:30|172854.7|172724.7|172854.7|172724.7|172854.7|172724.7|172854.7|172724.7|1
1727225450000|2024-09-25 00:50:50|172847.8|172717.8|172850.4|172720.4|172850.4|172720.4|172847.8|172717.8|2
1727225470000|2024-09-25 00:51:10|172847.7|172717.7|172853.9|172723.9|172853.9|172723.9|172847.7|172717.7|2
1727225480000|2024-09-25 00:51:20|172854.6|172724.6|172854.6|172724.6|172854.6|172724.6|172854.6|172724.6|1
1727225500000|2024-09-25 00:51:40|172844.2|172714.2|172852.8|172722.8|172852.8|172722.8|172844.2|172714.2|3
1727225530000|2024-09-25 00:52:10|172847.7|172717.7|172855.5|172725.5|172855.5|172725.5|172844.3|172714.3|4
1727225560000|2024-09-25 00:52:40|172854.1|172724.1|172860.5|172730.5|172860.5|172730.5|172854.1|172724.1|2
1727225570000|2024-09-25 00:52:50|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|1
1727225580000|2024-09-25 00:53:00|172849.4|172719.4|172849.4|172719.4|172849.4|172719.4|172849.4|172719.4|1
1727225590000|2024-09-25 00:53:10|172857.8|172727.8|172859.9|172729.9|172859.9|172729.9|172847.3|172717.3|5
1727225600000|2024-09-25 00:53:20|172853.9|172723.9|172853.9|172723.9|172853.9|172723.9|172853.9|172723.9|1
1727225610000|2024-09-25 00:53:30|172853.1|172723.1|172859.1|172729.1|172859.1|172729.1|172853.1|172723.1|2
1727225620000|2024-09-25 00:53:40|172862.8|172732.8|172859.7|172729.7|172862.8|172732.8|172859.7|172729.7|2
1727225630000|2024-09-25 00:53:50|172853.4|172723.4|172853.4|172723.4|172853.4|172723.4|172853.4|172723.4|1
1727225640000|2024-09-25 00:54:00|172859.3|172729.3|172852.9|172722.9|172859.3|172729.3|172852.9|172722.9|3
1727225650000|2024-09-25 00:54:10|172846.7|172716.7|172852.8|172722.8|172852.8|172722.8|172846.6|172716.6|3
1727225670000|2024-09-25 00:54:30|172846.7|172716.7|172854.7|172724.7|172854.7|172724.7|172846.7|172716.7|3
1727225690000|2024-09-25 00:54:50|172851.4|172721.4|172851.4|172721.4|172851.4|172721.4|172851.4|172721.4|1
1727225700000|2024-09-25 00:55:00|172842|172712|172844.2|172714.2|172845|172715|172842|172712|5
1727225710000|2024-09-25 00:55:10|172843.2|172713.2|172839.4|172709.4|172843.9|172713.9|172836.4|172706.4|7
1727225720000|2024-09-25 00:55:20|172836.3|172706.3|172841|172711|172844.3|172714.3|172836.3|172706.3|5
1727225730000|2024-09-25 00:55:30|172844.5|172714.5|172842|172712|172844.5|172714.5|172841.5|172711.5|3
1727225740000|2024-09-25 00:55:40|172843.7|172713.7|172848.5|172718.5|172848.5|172718.5|172838.7|172708.7|4
1727225750000|2024-09-25 00:55:50|172844|172714|172848|172718|172848|172718|172844|172714|2
1727225770000|2024-09-25 00:56:10|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|1
1727225780000|2024-09-25 00:56:20|172848.3|172718.3|172844.6|172714.6|172848.3|172718.3|172844.6|172714.6|2
1727225790000|2024-09-25 00:56:30|172844.8|172714.8|172842|172712|172845.8|172715.8|172842|172712|3
1727225800000|2024-09-25 00:56:40|172846.3|172716.3|172849.1|172719.1|172849.1|172719.1|172846.3|172716.3|2
1727225810000|2024-09-25 00:56:50|172854.4|172724.4|172860.8|172730.8|172867|172737|172845.4|172715.4|7
1727225820000|2024-09-25 00:57:00|172859.9|172729.9|172848.1|172718.1|172859.9|172729.9|172848.1|172718.1|8
1727225830000|2024-09-25 00:57:10|172847.1|172717.1|172853.8|172723.8|172853.8|172723.8|172847.1|172717.1|3
1727225840000|2024-09-25 00:57:20|172849|172719|172846.2|172716.2|172854.1|172724.1|172846.2|172716.2|4
1727225860000|2024-09-25 00:57:40|172847.7|172717.7|172845.9|172715.9|172847.7|172717.7|172840.4|172710.4|4
1727225870000|2024-09-25 00:57:50|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|1
1727225880000|2024-09-25 00:58:00|172847.8|172717.8|172844.9|172714.9|172847.8|172717.8|172844.9|172714.9|2
1727225890000|2024-09-25 00:58:10|172834.4|172704.4|172840.5|172710.5|172840.5|172710.5|172834.4|172704.4|3
1727225900000|2024-09-25 00:58:20|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|1
1727225910000|2024-09-25 00:58:30|172840.3|172710.3|172846.2|172716.2|172852.6|172722.6|172840.3|172710.3|3
1727225920000|2024-09-25 00:58:40|172852.6|172722.6|172854.2|172724.2|172854.2|172724.2|172852.6|172722.6|2
1727225930000|2024-09-25 00:58:50|172856.2|172726.2|172853.9|172723.9|172856.2|172726.2|172853.9|172723.9|2
1727225940000|2024-09-25 00:59:00|172856|172726|172853.8|172723.8|172856|172726|172853.8|172723.8|2
1727225950000|2024-09-25 00:59:10|172852.4|172722.4|172856.8|172726.8|172856.8|172726.8|172852.4|172722.4|2
1727225970000|2024-09-25 00:59:30|172848|172718|172852.6|172722.6|172852.6|172722.6|172848|172718|5
1727225990000|2024-09-25 00:59:50|172853.5|172723.5|172852.6|172722.6|172853.5|172723.5|172852.6|172722.6|2
1727226000000|2024-09-25 01:00:00|172853.7|172723.7|172853.8|172723.8|172859.2|172729.2|172852.8|172722.8|15
1727226010000|2024-09-25 01:00:10|172856|172726|172856|172726|172856|172726|172856|172726|1
1727226020000|2024-09-25 01:00:20|172856.4|172726.4|172854.9|172724.9|172856.4|172726.4|172854.9|172724.9|2
1727226040000|2024-09-25 01:00:40|172847.9|172717.9|172860.2|172730.2|172862.1|172732.1|172847.8|172717.8|10
1727226060000|2024-09-25 01:01:00|172855.6|172725.6|172855.6|172725.6|172855.6|172725.6|172855.1|172725.1|5
1727226070000|2024-09-25 01:01:10|172855.7|172725.7|172859.4|172729.4|172859.4|172729.4|172855.7|172725.7|2
1727226090000|2024-09-25 01:01:30|172856.3|172726.3|172863|172733|172863.8|172733.8|172856.3|172726.3|3
1727226100000|2024-09-25 01:01:40|172859.5|172729.5|172845.1|172715.1|172859.5|172729.5|172845.1|172715.1|2
1727226110000|2024-09-25 01:01:50|172839.4|172709.4|172839.4|172709.4|172839.4|172709.4|172839.4|172709.4|1
1727226130000|2024-09-25 01:02:10|172845.1|172715.1|172843.1|172713.1|172846.2|172716.2|172839.3|172709.3|6
1727226140000|2024-09-25 01:02:20|172847.7|172717.7|172847.7|172717.7|172847.7|172717.7|172847.7|172717.7|1
1727226160000|2024-09-25 01:02:40|172842.4|172712.4|172848.2|172718.2|172848.2|172718.2|172842.4|172712.4|2
1727226180000|2024-09-25 01:03:00|172842.3|172712.3|172843.9|172713.9|172843.9|172713.9|172837.9|172707.9|4
1727226200000|2024-09-25 01:03:20|172839|172709|172844|172714|172844|172714|172839|172709|2
1727226210000|2024-09-25 01:03:30|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|1
1727226230000|2024-09-25 01:03:50|172870.7|172664.8|172844.3|172714.3|172870.7|172714.3|172842.5|172664.8|3
1727226260000|2024-09-25 01:04:20|172840.3|172710.3|172840.3|172710.3|172840.3|172710.3|172840.3|172710.3|1
1727226270000|2024-09-25 01:04:30|172833.8|172703.8|172842.3|172712.3|172842.5|172712.5|172819.7|172689.7|5
1727226290000|2024-09-25 01:04:50|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|1
1727226320000|2024-09-25 01:05:20|172839.2|172709.2|172833.8|172703.8|172839.2|172709.2|172833.8|172703.8|2
1727226340000|2024-09-25 01:05:40|172842.3|172712.3|172843.6|172713.6|172843.6|172713.6|172842.3|172712.3|2
1727226350000|2024-09-25 01:05:50|172851.3|172721.3|172893.6|172763.6|172893.7|172763.7|172851.3|172721.3|5
1727226360000|2024-09-25 01:06:00|172894.5|172764.5|172868.4|172738.4|172894.5|172764.5|172864.1|172734.1|8
1727226390000|2024-09-25 01:06:30|172868.5|172738.5|172863|172733|172868.5|172738.5|172863|172733|2
1727226410000|2024-09-25 01:06:50|172863.1|172733.1|172866.4|172736.4|172866.4|172736.4|172863.1|172733.1|3
1727226420000|2024-09-25 01:07:00|172866.5|172736.5|172866.5|172736.5|172866.5|172736.5|172866.5|172736.5|1
1727226430000|2024-09-25 01:07:10|172866.4|172736.4|172866.4|172736.4|172866.4|172736.4|172866.4|172736.4|1
1727226450000|2024-09-25 01:07:30|172863.2|172733.2|172863.2|172733.2|172863.2|172733.2|172863.2|172733.2|1
1727226470000|2024-09-25 01:07:50|172865.5|172735.5|172867.3|172737.3|172867.3|172737.3|172865.5|172735.5|2
1727226480000|2024-09-25 01:08:00|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|1
1727226490000|2024-09-25 01:08:10|172860.9|172730.9|172863.5|172733.5|172863.5|172733.5|172860.9|172730.9|2
1727226500000|2024-09-25 01:08:20|172863.6|172733.6|172863.6|172733.6|172863.6|172733.6|172863.6|172733.6|1
1727226510000|2024-09-25 01:08:30|172859.3|172729.3|172858|172728|172859.3|172729.3|172858|172728|2
1727226520000|2024-09-25 01:08:40|172858.1|172728.1|172858.1|172728.1|172858.1|172728.1|172858.1|172728.1|1
1727226540000|2024-09-25 01:09:00|172858|172728|172852.5|172722.5|172858|172728|172852.5|172722.5|3
1727226560000|2024-09-25 01:09:20|172856|172726|172856|172726|172856|172726|172856|172726|1
1727226570000|2024-09-25 01:09:30|172853.3|172723.3|172858.9|172728.9|172858.9|172728.9|172853.3|172723.3|2
1727226580000|2024-09-25 01:09:40|172858.8|172728.8|172856|172726|172858.9|172728.9|172856|172726|3
1727226590000|2024-09-25 01:09:50|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|1
1727226600000|2024-09-25 01:10:00|172852.6|172722.6|172852.6|172722.6|172852.6|172722.6|172852.6|172722.6|1
1727226610000|2024-09-25 01:10:10|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|1
1727226620000|2024-09-25 01:10:20|172856|172726|172856|172726|172856|172726|172856|172726|1
1727226630000|2024-09-25 01:10:30|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|1
1727226640000|2024-09-25 01:10:40|172862.1|172732.1|172858.8|172728.8|172862.1|172732.1|172852.7|172722.7|5
1727226650000|2024-09-25 01:10:50|172859.1|172729.1|172855.2|172725.2|172859.1|172729.1|172855.2|172725.2|2
1727226670000|2024-09-25 01:11:10|172846|172716|172850.9|172720.9|172850.9|172720.9|172846|172716|2
1727226690000|2024-09-25 01:11:30|172855|172725|172855|172725|172855|172725|172855|172725|1
1727226700000|2024-09-25 01:11:40|172854.5|172724.5|172853.2|172723.2|172855.1|172725.1|172848.7|172718.7|6
1727226710000|2024-09-25 01:11:50|172852.9|172722.9|172853.2|172723.2|172853.2|172723.2|172852.9|172722.9|2
1727226720000|2024-09-25 01:12:00|172857.6|172727.6|172844.8|172714.8|172857.6|172727.6|172838.6|172708.6|7
1727226730000|2024-09-25 01:12:10|172839.9|172709.9|172843.3|172713.3|172843.3|172713.3|172838.7|172708.7|3
1727226740000|2024-09-25 01:12:20|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|1
1727226750000|2024-09-25 01:12:30|172845.4|172715.4|172845.4|172715.4|172845.4|172715.4|172845.4|172715.4|1
1727226770000|2024-09-25 01:12:50|172837.5|172707.5|172837.5|172707.5|172837.5|172707.5|172837.5|172707.5|1
1727226780000|2024-09-25 01:13:00|172843.6|172713.6|172847.1|172717.1|172847.1|172717.1|172843.6|172713.6|2
1727226810000|2024-09-25 01:13:30|172845.4|172715.4|172837.5|172707.5|172845.4|172715.4|172837.5|172707.5|2
1727226830000|2024-09-25 01:13:50|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|1
1727226840000|2024-09-25 01:14:00|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|1
1727226860000|2024-09-25 01:14:20|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|1
1727226870000|2024-09-25 01:14:30|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|1
1727226890000|2024-09-25 01:14:50|172837.2|172707.2|172837.2|172707.2|172837.2|172707.2|172837.2|172707.2|1
1727226900000|2024-09-25 01:15:00|172843.2|172713.2|172843.3|172713.3|172843.3|172713.3|172843.2|172713.2|2
1727226930000|2024-09-25 01:15:30|172843.1|172713.1|172843.1|172713.1|172843.1|172713.1|172843.1|172713.1|1
1727226940000|2024-09-25 01:15:40|172837.1|172707.1|172843.1|172713.1|172843.1|172713.1|172837.1|172707.1|2
1727226960000|2024-09-25 01:16:00|172866.1|172736.1|172848.7|172718.7|172869|172739|172848.7|172718.7|5
1727226990000|2024-09-25 01:16:30|172848.2|172718.2|172843.5|172713.5|172848.2|172718.2|172843.5|172713.5|3
1727227000000|2024-09-25 01:16:40|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|1
1727227010000|2024-09-25 01:16:50|172845.9|172715.9|172846.7|172716.7|172846.8|172716.8|172843.2|172713.2|4
1727227030000|2024-09-25 01:17:10|172845.9|172715.9|172847.3|172717.3|172847.3|172717.3|172845.9|172715.9|2
1727227040000|2024-09-25 01:17:20|172847.5|172717.5|172847.5|172717.5|172847.5|172717.5|172847.5|172717.5|1
1727227050000|2024-09-25 01:17:30|172847.3|172717.3|172848.6|172718.6|172848.6|172718.6|172847.3|172717.3|2
1727227070000|2024-09-25 01:17:50|172844.1|172714.1|172850.8|172720.8|172852.5|172722.5|172844.1|172714.1|4
1727227080000|2024-09-25 01:18:00|172851.9|172721.9|172851.9|172721.9|172851.9|172721.9|172851.9|172721.9|1
1727227090000|2024-09-25 01:18:10|172850.3|172720.3|172849.8|172719.8|172852|172722|172842.3|172712.3|5
1727227100000|2024-09-25 01:18:20|172848.8|172718.8|172849.3|172719.3|172850.2|172720.2|172844.5|172714.5|8
1727227110000|2024-09-25 01:18:30|172850.2|172720.2|172850.2|172720.2|172850.2|172720.2|172850.2|172720.2|1
1727227120000|2024-09-25 01:18:40|172851.3|172721.3|172851.3|172721.3|172851.3|172721.3|172851.3|172721.3|1
1727227130000|2024-09-25 01:18:50|172842.9|172712.9|172849.5|172719.5|172849.5|172719.5|172842.9|172712.9|2
1727227140000|2024-09-25 01:19:00|172849.6|172719.6|172849.6|172719.6|172849.6|172719.6|172849.6|172719.6|1
1727227160000|2024-09-25 01:19:20|172853|172723|172848.6|172718.6|172853|172723|172842.4|172712.4|3
1727227180000|2024-09-25 01:19:40|172844|172714|172844|172714|172844|172714|172844|172714|1
1727227190000|2024-09-25 01:19:50|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|1
1727227200000|2024-09-25 01:20:00|172843.3|172713.3|172842.9|172712.9|172843.3|172713.3|172842.2|172712.2|3
1727227220000|2024-09-25 01:20:20|172845.3|172715.3|172841.9|172711.9|172848.6|172718.6|172841.9|172711.9|3
1727227230000|2024-09-25 01:20:30|172840|172710|172840|172710|172840|172710|172840|172710|1
1727227250000|2024-09-25 01:20:50|172841.1|172711.1|172841.1|172711.1|172841.1|172711.1|172841.1|172711.1|1
1727227260000|2024-09-25 01:21:00|172844.1|172714.1|172844.9|172714.9|172849.6|172719.6|172844.1|172714.1|5
1727227270000|2024-09-25 01:21:10|172844.2|172714.2|172844.2|172714.2|172844.2|172714.2|172844.2|172714.2|1
1727227300000|2024-09-25 01:21:40|172847|172717|172844.2|172714.2|172847|172717|172844.2|172714.2|2
1727227310000|2024-09-25 01:21:50|172844.3|172714.3|172844.9|172714.9|172849.5|172719.5|172843.2|172713.2|5
1727227320000|2024-09-25 01:22:00|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|1
1727227330000|2024-09-25 01:22:10|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|1
1727227340000|2024-09-25 01:22:20|172844.9|172714.9|172844.9|172714.9|172852.4|172722.4|172831.5|172701.5|5
1727227350000|2024-09-25 01:22:30|172844|172714|172844|172714|172844|172714|172844|172714|1
1727227360000|2024-09-25 01:22:40|172844.6|172714.6|172850.4|172720.4|172850.7|172720.7|172844.1|172714.1|7
1727227370000|2024-09-25 01:22:50|172843.8|172713.8|172842.4|172712.4|172843.8|172713.8|172842.1|172712.1|5
1727227380000|2024-09-25 01:23:00|172839.7|172709.7|172849.8|172719.8|172850|172720|172839.7|172709.7|7
1727227390000|2024-09-25 01:23:10|172843.8|172713.8|172850|172720|172850|172720|172843.8|172713.8|10
1727227400000|2024-09-25 01:23:20|172843.8|172713.8|172849.9|172719.9|172849.9|172719.9|172843.8|172713.8|13
1727227410000|2024-09-25 01:23:30|172849.8|172719.8|172841.7|172711.7|172849.8|172719.8|172841.7|172711.7|4
1727227420000|2024-09-25 01:23:40|172847.6|172717.6|172848.1|172718.1|172848.1|172718.1|172841.3|172711.3|4
1727227430000|2024-09-25 01:23:50|172841.4|172711.4|172848|172718|172848.4|172718.4|172841.3|172711.3|11
1727227440000|2024-09-25 01:24:00|172849.1|172719.1|172809.9|172679.9|172849.1|172719.1|172805.8|172675.8|10
1727227450000|2024-09-25 01:24:10|172810|172680|172810|172680|172810|172680|172810|172680|1
1727227480000|2024-09-25 01:24:40|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|1
1727227490000|2024-09-25 01:24:50|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|1
1727227500000|2024-09-25 01:25:00|172803.1|172673.1|172803.1|172673.1|172803.1|172673.1|172803.1|172673.1|1
1727227510000|2024-09-25 01:25:10|172802.4|172672.4|172802.6|172672.6|172802.6|172672.6|172802.4|172672.4|3
1727227520000|2024-09-25 01:25:20|172802.7|172672.7|172808.7|172678.7|172808.8|172678.8|172802.7|172672.7|5
1727227530000|2024-09-25 01:25:30|172807.7|172677.7|172807.4|172677.4|172808.3|172678.3|172807.4|172677.4|4
1727227540000|2024-09-25 01:25:40|172807.5|172677.5|172807.9|172677.9|172807.9|172677.9|172807.5|172677.5|6
1727227550000|2024-09-25 01:25:50|172807.5|172677.5|172808.5|172678.5|172808.5|172678.5|172807.4|172677.4|4
1727227560000|2024-09-25 01:26:00|172809.9|172679.9|172811.8|172681.8|172812|172682|172809.9|172679.9|4
1727227570000|2024-09-25 01:26:10|172812.1|172682.1|172811.8|172681.8|172812.1|172682.1|172811.8|172681.8|2
1727227580000|2024-09-25 01:26:20|172811.9|172681.9|172812|172682|172812|172682|172811.5|172681.5|6
1727227590000|2024-09-25 01:26:30|172812.3|172682.3|172811.9|172681.9|172812.4|172682.4|172811.9|172681.9|4
1727227600000|2024-09-25 01:26:40|172812|172682|172814.1|172684.1|172814.4|172684.4|172811.9|172681.9|5
1727227610000|2024-09-25 01:26:50|172814.6|172684.6|172814.3|172684.3|172814.8|172684.8|172814.1|172684.1|6
1727227620000|2024-09-25 01:27:00|172814.6|172684.6|172814.7|172684.7|172814.8|172684.8|172814.6|172684.6|3
1727227630000|2024-09-25 01:27:10|172815.2|172685.2|172814.7|172684.7|172815.2|172685.2|172814.7|172684.7|2
1727227640000|2024-09-25 01:27:20|172812.4|172682.4|172812.4|172682.4|172812.4|172682.4|172812|172682|5
1727227650000|2024-09-25 01:27:30|172812.5|172682.5|172812.3|172682.3|172812.5|172682.5|172812.2|172682.2|4
1727227660000|2024-09-25 01:27:40|172804.2|172674.2|172782.2|172652.2|172810.1|172680.1|172767.7|172637.7|9
1727227670000|2024-09-25 01:27:50|172781.7|172651.7|172779.9|172649.9|172782|172652|172779.9|172649.9|7
1727227680000|2024-09-25 01:28:00|172780.8|172650.8|172776.8|172646.8|172780.8|172650.8|172776.2|172646.2|4
1727227690000|2024-09-25 01:28:10|172776.4|172646.4|172782.4|172652.4|172782.4|172652.4|172763.2|172633.2|5
1727227710000|2024-09-25 01:28:30|172795|172665|172800.8|172670.8|172800.8|172670.8|172795|172665|4
1727227720000|2024-09-25 01:28:40|172799.6|172669.6|172801.9|172671.9|172801.9|172671.9|172796.1|172666.1|5
1727227740000|2024-09-25 01:29:00|172803.2|172673.2|172803.2|172673.2|172803.2|172673.2|172803.2|172673.2|1
1727227750000|2024-09-25 01:29:10|172789.7|172659.7|172803.2|172673.2|172803.2|172673.2|172789.7|172659.7|2
1727227760000|2024-09-25 01:29:20|172815.8|172685.8|172810.5|172680.5|172815.8|172685.8|172810.5|172680.5|2
1727227780000|2024-09-25 01:29:40|172814.7|172684.7|172837.1|172707.1|172846.4|172716.4|172814.7|172684.7|4
1727227790000|2024-09-25 01:29:50|172842.5|172712.5|172852.9|172722.9|172853.6|172723.6|172842.5|172712.5|3
1727227810000|2024-09-25 01:30:10|172843.4|172713.4|172841.5|172711.5|172843.4|172713.4|172837.4|172707.4|3
1727227820000|2024-09-25 01:30:20|172837.9|172707.9|172829.5|172699.5|172837.9|172707.9|172829.5|172699.5|2
1727227830000|2024-09-25 01:30:30|172831.7|172701.7|172856.3|172726.3|172856.3|172726.3|172831.7|172701.7|7
1727227840000|2024-09-25 01:30:40|172857.1|172727.1|172848.8|172718.8|172857.1|172727.1|172848.8|172718.8|3
1727227850000|2024-09-25 01:30:50|172856.2|172726.2|172856.9|172726.9|172856.9|172726.9|172856.2|172726.2|2
1727227860000|2024-09-25 01:31:00|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|1
1727227870000|2024-09-25 01:31:10|172858.1|172728.1|172869.7|172739.7|172869.7|172739.7|172845.8|172715.8|3
1727227880000|2024-09-25 01:31:20|172873.6|172743.6|172872.1|172742.1|172874.6|172744.6|172872.1|172742.1|3
1727227890000|2024-09-25 01:31:30|172877.7|172747.7|172956.6|172826.6|172956.6|172826.6|172877.7|172747.7|15
1727227900000|2024-09-25 01:31:40|172959.8|172829.8|172959.2|172829.2|172959.8|172829.8|172959.2|172829.2|2
1727227910000|2024-09-25 01:31:50|172961.2|172831.2|172970.1|172840.1|172973.6|172843.6|172961.2|172831.2|10
1727227920000|2024-09-25 01:32:00|172970|172840|172970|172840|172970|172840|172970|172840|1
1727227930000|2024-09-25 01:32:10|172959.8|172829.8|172958.4|172828.4|172959.8|172829.8|172957.3|172827.3|3
1727227950000|2024-09-25 01:32:30|172933|172803|172955.2|172825.2|172955.2|172825.2|172933|172803|2
1727227960000|2024-09-25 01:32:40|172949.7|172819.7|172956.1|172826.1|172956.1|172826.1|172949.7|172819.7|2
1727227970000|2024-09-25 01:32:50|172941.4|172811.4|172941.9|172811.9|172941.9|172811.9|172941.4|172811.4|2
1727227980000|2024-09-25 01:33:00|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|1
1727228000000|2024-09-25 01:33:20|172939.2|172809.2|172939.2|172809.2|172939.2|172809.2|172939.2|172809.2|1
1727228010000|2024-09-25 01:33:30|172942.6|172812.6|172942.3|172812.3|172942.6|172812.6|172939.3|172809.3|3
1727228020000|2024-09-25 01:33:40|172939.4|172809.4|172939.4|172809.4|172939.4|172809.4|172939.4|172809.4|1
1727228030000|2024-09-25 01:33:50|172941.4|172811.4|172942.2|172812.2|172942.2|172812.2|172936.7|172806.7|3
1727228040000|2024-09-25 01:34:00|172943.5|172813.5|172940.1|172810.1|172943.5|172813.5|172940.1|172810.1|2
1727228060000|2024-09-25 01:34:20|172941.3|172811.3|172941.3|172811.3|172941.3|172811.3|172941.3|172811.3|1
1727228070000|2024-09-25 01:34:30|172947.3|172817.3|172940.3|172810.3|172947.3|172817.3|172940.3|172810.3|2
1727228100000|2024-09-25 01:35:00|172947.4|172817.4|172947.4|172817.4|172947.4|172817.4|172947.4|172817.4|1
1727228110000|2024-09-25 01:35:10|172947.3|172817.3|172947.3|172817.3|172947.3|172817.3|172947.3|172817.3|1
1727228120000|2024-09-25 01:35:20|172951|172821|172942.5|172812.5|172951|172821|172942.5|172812.5|2
1727228150000|2024-09-25 01:35:50|172941.8|172811.8|172947.3|172817.3|172947.3|172817.3|172941.8|172811.8|2
1727228180000|2024-09-25 01:36:20|172951|172821|172941.4|172811.4|172951|172821|172941.4|172811.4|2
1727228190000|2024-09-25 01:36:30|172937.3|172807.3|172941.3|172811.3|172941.3|172811.3|172937.3|172807.3|2
1727228200000|2024-09-25 01:36:40|172932|172802|172932|172802|172932|172802|172932|172802|1
1727228210000|2024-09-25 01:36:50|172934.5|172804.5|172947.3|172817.3|172947.3|172817.3|172934.5|172804.5|2
1727228230000|2024-09-25 01:37:10|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|1
1727228240000|2024-09-25 01:37:20|172931.5|172801.5|172931.5|172801.5|172931.5|172801.5|172931.5|172801.5|1
1727228250000|2024-09-25 01:37:30|172920.4|172790.4|172938.3|172808.3|172938.3|172808.3|172920.4|172790.4|3
1727228260000|2024-09-25 01:37:40|172943.9|172813.9|172939.5|172809.5|172943.9|172813.9|172938.3|172808.3|3
1727228270000|2024-09-25 01:37:50|172942.9|172812.9|172939|172809|172942.9|172812.9|172939|172809|2
1727228280000|2024-09-25 01:38:00|172942.8|172812.8|172942.8|172812.8|172942.8|172812.8|172935.8|172805.8|3
1727228300000|2024-09-25 01:38:20|172938.9|172808.9|172938.9|172808.9|172938.9|172808.9|172938.9|172808.9|1
1727228320000|2024-09-25 01:38:40|172932.9|172802.9|172938.9|172808.9|172938.9|172808.9|172932.9|172802.9|4
1727228330000|2024-09-25 01:38:50|172932.9|172802.9|172938.9|172808.9|172938.9|172808.9|172932.9|172802.9|4
1727228340000|2024-09-25 01:39:00|172932.9|172802.9|172938.9|172808.9|172940.8|172810.8|172932.9|172802.9|13
1727228350000|2024-09-25 01:39:10|172941|172811|172941.2|172811.2|172941.2|172811.2|172939.4|172809.4|3
1727228360000|2024-09-25 01:39:20|172934.6|172804.6|172944.7|172814.7|172944.7|172814.7|172934.6|172804.6|5
1727228370000|2024-09-25 01:39:30|172943.5|172813.5|172943.3|172813.3|172944.4|172814.4|172937.3|172807.3|5
1727228380000|2024-09-25 01:39:40|172944.4|172814.4|172945|172815|172945.1|172815.1|172943.6|172813.6|5
1727228390000|2024-09-25 01:39:50|172945.6|172815.6|172941|172811|172945.6|172815.6|172928.3|172798.3|10
1727228400000|2024-09-25 01:40:00|172934.5|172804.5|172940.5|172810.5|172942.7|172812.7|172934.2|172804.2|6
1727228420000|2024-09-25 01:40:20|172934.2|172804.2|172940.5|172810.5|172940.5|172810.5|172926.9|172796.9|5
1727228430000|2024-09-25 01:40:30|172940.6|172810.6|172940.6|172810.6|172940.6|172810.6|172940.6|172810.6|1
1727228440000|2024-09-25 01:40:40|172934.2|172804.2|172940.6|172810.6|172940.6|172810.6|172934.2|172804.2|2
1727228450000|2024-09-25 01:40:50|172934.2|172804.2|172926.1|172796.1|172940.5|172810.5|172918.7|172788.7|7
1727228460000|2024-09-25 01:41:00|172918.5|172788.5|172925.9|172795.9|172926.2|172796.2|172917.3|172787.3|7
1727228470000|2024-09-25 01:41:10|172928.1|172798.1|172929.2|172799.2|172933.7|172803.7|172924.6|172794.6|9
1727228480000|2024-09-25 01:41:20|172926.4|172796.4|172929.9|172799.9|172941.7|172811.7|172924.4|172794.4|8
1727228490000|2024-09-25 01:41:30|172927.2|172797.2|172930.3|172800.3|172930.3|172800.3|172927.2|172797.2|2
1727228500000|2024-09-25 01:41:40|172929.8|172799.8|172938.1|172808.1|172938.1|172808.1|172929.8|172799.8|5
1727228510000|2024-09-25 01:41:50|172932.3|172802.3|172938.1|172808.1|172938.1|172808.1|172932.3|172802.3|2
1727228520000|2024-09-25 01:42:00|172932.3|172802.3|172938.1|172808.1|172938.1|172808.1|172932.3|172802.3|4
1727228530000|2024-09-25 01:42:10|172932.3|172802.3|172925.9|172795.9|172932.3|172802.3|172925.9|172795.9|10
1727228540000|2024-09-25 01:42:20|172929.7|172799.7|172924.5|172794.5|172935.2|172805.2|172922.3|172792.3|8
1727228550000|2024-09-25 01:42:30|172921.8|172791.8|172928.2|172798.2|172929.7|172799.7|172921.8|172791.8|8
1727228560000|2024-09-25 01:42:40|172936|172806|172930.8|172800.8|172936|172806|172930.8|172800.8|6
1727228570000|2024-09-25 01:42:50|172936|172806|172936|172806|172936|172806|172930.8|172800.8|3
1727228580000|2024-09-25 01:43:00|172930.8|172800.8|172941|172811|172941|172811|172930.8|172800.8|7
1727228590000|2024-09-25 01:43:10|172936|172806|172929.7|172799.7|172936|172806|172929.7|172799.7|4
1727228600000|2024-09-25 01:43:20|172935.3|172805.3|172940.7|172810.7|172941.3|172811.3|172926.8|172796.8|8
1727228610000|2024-09-25 01:43:30|172940.8|172810.8|172930.8|172800.8|172940.8|172810.8|172930.8|172800.8|7
1727228620000|2024-09-25 01:43:40|172936|172806|172939.1|172809.1|172939.1|172809.1|172930.8|172800.8|4
1727228630000|2024-09-25 01:43:50|172931.4|172801.4|172936.9|172806.9|172936.9|172806.9|172931.4|172801.4|2
1727228640000|2024-09-25 01:44:00|172930.3|172800.3|172936.1|172806.1|172941.8|172811.8|172927.3|172797.3|6
1727228650000|2024-09-25 01:44:10|172941.8|172811.8|172941.7|172811.7|172941.9|172811.9|172924.3|172794.3|10
1727228660000|2024-09-25 01:44:20|172924.4|172794.4|172942.3|172812.3|172942.3|172812.3|172921.7|172791.7|7
1727228670000|2024-09-25 01:44:30|172936.5|172806.5|172931.5|172801.5|172936.5|172806.5|172931.5|172801.5|2
1727228680000|2024-09-25 01:44:40|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172931.5|172801.5|5
1727228690000|2024-09-25 01:44:50|172931.5|172801.5|172953.3|172823.3|172964.8|172834.8|172931.5|172801.5|6
1727228700000|2024-09-25 01:45:00|172950.8|172820.8|173038.1|172908.1|173046.3|172916.3|172945.7|172815.7|11
1727228710000|2024-09-25 01:45:10|173036.8|172906.8|173045|172915|173052.4|172922.4|173020.9|172890.9|11
1727228720000|2024-09-25 01:45:20|173047.7|172917.7|173047.7|172917.7|173047.7|172917.7|173047.5|172917.5|3
1727228730000|2024-09-25 01:45:30|173047.2|172917.2|173044.7|172914.7|173047.7|172917.7|173044.6|172914.6|4
1727228740000|2024-09-25 01:45:40|173044.2|172914.2|173049|172919|173049|172919|173044.2|172914.2|3
1727228750000|2024-09-25 01:45:50|173052.6|172922.6|173061.2|172931.2|173061.2|172931.2|173044.9|172914.9|7
1727228760000|2024-09-25 01:46:00|173060.5|172930.5|173061.5|172931.5|173061.5|172931.5|173059.8|172929.8|3
1727228770000|2024-09-25 01:46:10|173060.6|172930.6|173061.1|172931.1|173061.1|172931.1|173060.6|172930.6|3
1727228780000|2024-09-25 01:46:20|173056|172926|173056|172926|173056|172926|173056|172926|1
1727228790000|2024-09-25 01:46:30|173046.7|172916.7|173048.8|172918.8|173048.8|172918.8|173046.7|172916.7|2
1727228800000|2024-09-25 01:46:40|173064|172934|173064|172934|173064|172934|173064|172934|1
1727228810000|2024-09-25 01:46:50|173056|172926|173056|172926|173056|172926|173056|172926|1
1727228820000|2024-09-25 01:47:00|173052.6|172922.6|173049.2|172919.2|173052.6|172922.6|173049.2|172919.2|2
1727228840000|2024-09-25 01:47:20|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|1
1727228850000|2024-09-25 01:47:30|173043.7|172913.7|173052.6|172922.6|173052.6|172922.6|173043.7|172913.7|2
1727228860000|2024-09-25 01:47:40|173043.7|172913.7|173058.9|172928.9|173058.9|172928.9|173043.7|172913.7|2
1727228870000|2024-09-25 01:47:50|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|1
1727228880000|2024-09-25 01:48:00|173046.1|172916.1|173046.1|172916.1|173046.1|172916.1|173046.1|172916.1|1
1727228900000|2024-09-25 01:48:20|173049|172919|173051.8|172921.8|173051.8|172921.8|173049|172919|2
1727228920000|2024-09-25 01:48:40|173063.9|172933.9|173055.9|172925.9|173063.9|172933.9|173055.9|172925.9|2
1727228940000|2024-09-25 01:49:00|173049.5|172919.5|173049.5|172919.5|173049.5|172919.5|173049.5|172919.5|1
1727228950000|2024-09-25 01:49:10|173052.5|172922.5|173106.9|172976.9|173106.9|172976.9|173052.5|172922.5|9
1727228960000|2024-09-25 01:49:20|173103.7|172973.7|173066.9|172936.9|173103.7|172973.7|173063.5|172933.5|10
1727228970000|2024-09-25 01:49:30|173068.6|172938.6|173083.9|172953.9|173084.7|172954.7|173068.6|172938.6|5
1727228980000|2024-09-25 01:49:40|173083.8|172953.8|173081.7|172951.7|173083.8|172953.8|173081.7|172951.7|3
1727228990000|2024-09-25 01:49:50|173081.6|172951.6|173081.6|172951.6|173081.6|172951.6|173081.5|172951.5|3
1727229000000|2024-09-25 01:50:00|173086|172956|173090|172960|173090|172960|173082.4|172952.4|6
1727229010000|2024-09-25 01:50:10|173088.9|172958.9|173122.1|172992.1|173126.5|172996.5|173088.9|172958.9|8
1727229020000|2024-09-25 01:50:20|173117|172987|173117.8|172987.8|173120.9|172990.9|173114.5|172984.5|7
1727229040000|2024-09-25 01:50:40|173114.5|172984.5|173116.9|172986.9|173125.3|172995.3|173114.5|172984.5|3
1727229050000|2024-09-25 01:50:50|173121|172991|173123|172993|173123|172993|173121|172991|2
1727229060000|2024-09-25 01:51:00|173121|172991|173121.4|172991.4|173121.5|172991.5|173114.6|172984.6|12
1727229080000|2024-09-25 01:51:20|173119.5|172989.5|173119.5|172989.5|173119.5|172989.5|173119.5|172989.5|1
1727229090000|2024-09-25 01:51:30|173121.5|172991.5|173121.4|172991.4|173121.5|172991.5|173119.5|172989.5|5
1727229100000|2024-09-25 01:51:40|173119.5|172989.5|173121.4|172991.4|173130|173000|173119.5|172989.5|3
1727229120000|2024-09-25 01:52:00|173130|173000|173124|172994|173130|173000|173120|172990|9
1727229130000|2024-09-25 01:52:10|173124.4|172994.4|173121.1|172991.1|173124.4|172994.4|173121.1|172991.1|3
1727229140000|2024-09-25 01:52:20|173129.6|172999.6|173120.9|172990.9|173129.6|172999.6|173120.8|172990.8|12
1727229150000|2024-09-25 01:52:30|173117|172987|173117|172987|173117|172987|173117|172987|1
1727229160000|2024-09-25 01:52:40|173121|172991|173121|172991|173121|172991|173121|172991|1
1727229170000|2024-09-25 01:52:50|173124|172994|173124|172994|173124|172994|173124|172994|1
1727229180000|2024-09-25 01:53:00|173127.6|172997.6|173136.5|173006.5|173136.6|173006.6|173126.3|172996.3|5
1727229190000|2024-09-25 01:53:10|173132.7|173002.7|173124.2|172994.2|173132.8|173002.8|173124.1|172994.1|5
1727229200000|2024-09-25 01:53:20|173127.6|172997.6|173125.1|172995.1|173127.8|172997.8|173125.1|172995.1|4
1727229210000|2024-09-25 01:53:30|173134.7|173004.7|173134.7|173004.7|173134.7|173004.7|173134.7|173004.7|1
1727229220000|2024-09-25 01:53:40|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|1
1727229230000|2024-09-25 01:53:50|173121.5|172991.5|173121.4|172991.4|173126.2|172996.2|173121.4|172991.4|6
1727229250000|2024-09-25 01:54:10|173121.3|172991.3|173127.1|172997.1|173127.1|172997.1|173121.3|172991.3|5
1727229260000|2024-09-25 01:54:20|173127.2|172997.2|173124.9|172994.9|173127.2|172997.2|173124.9|172994.9|2
1727229270000|2024-09-25 01:54:30|173134.7|173004.7|173124.9|172994.9|173134.7|173004.7|173124.9|172994.9|2
1727229280000|2024-09-25 01:54:40|173120.9|172990.9|173123.7|172993.7|173124.1|172994.1|173120.9|172990.9|3
1727229290000|2024-09-25 01:54:50|173123.9|172993.9|173136.5|173006.5|173136.6|173006.6|173123.9|172993.9|4
1727229300000|2024-09-25 01:55:00|173122.9|172992.9|173124.1|172994.1|173133.5|173003.5|173122.9|172992.9|4
1727229310000|2024-09-25 01:55:10|173124.2|172994.2|173127.3|172997.3|173127.4|172997.4|173124.2|172994.2|3
1727229320000|2024-09-25 01:55:20|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|1
1727229330000|2024-09-25 01:55:30|173134.7|173004.7|173124.9|172994.9|173134.7|173004.7|173124.9|172994.9|2
1727229340000|2024-09-25 01:55:40|173126.8|172996.8|173136.5|173006.5|173136.6|173006.6|173126.8|172996.8|3
1727229350000|2024-09-25 01:55:50|173136.3|173006.3|173126.8|172996.8|173136.3|173006.3|173126.8|172996.8|2
1727229360000|2024-09-25 01:56:00|173126.7|172996.7|173140.4|173010.4|173140.4|173010.4|173126.7|172996.7|5
1727229370000|2024-09-25 01:56:10|173139.9|173009.9|173130.5|173000.5|173139.9|173009.9|173130.5|173000.5|3
1727229380000|2024-09-25 01:56:20|173121.7|172991.7|173121.7|172991.7|173121.7|172991.7|173121.7|172991.7|1
1727229390000|2024-09-25 01:56:30|173121.5|172991.5|173123.9|172993.9|173130.3|173000.3|173121.5|172991.5|4
1727229400000|2024-09-25 01:56:40|173123.8|172993.8|173118.9|172988.9|173123.8|172993.8|173118.9|172988.9|3
1727229410000|2024-09-25 01:56:50|173114.2|172984.2|173117.9|172987.9|173117.9|172987.9|173114.2|172984.2|3
1727229420000|2024-09-25 01:57:00|173125.4|172995.4|173126.6|172996.6|173126.6|172996.6|173122.4|172992.4|3
1727229430000|2024-09-25 01:57:10|173113.6|172983.6|173109.2|172979.2|173113.6|172983.6|173109.2|172979.2|2
1727229440000|2024-09-25 01:57:20|173109.1|172979.1|173118.5|172988.5|173118.7|172988.7|173109.1|172979.1|5
1727229450000|2024-09-25 01:57:30|173116.6|172986.6|173116.2|172986.2|173118|172988|173107.7|172977.7|4
1727229460000|2024-09-25 01:57:40|173116.3|172986.3|173118.2|172988.2|173118.2|172988.2|173115.9|172985.9|5
1727229470000|2024-09-25 01:57:50|173117.8|172987.8|173118.2|172988.2|173118.2|172988.2|173117.8|172987.8|2
1727229480000|2024-09-25 01:58:00|173118.4|172988.4|173118.2|172988.2|173118.4|172988.4|173118.1|172988.1|4
1727229490000|2024-09-25 01:58:10|173118.1|172988.1|173121.2|172991.2|173121.2|172991.2|173118.1|172988.1|2
1727229500000|2024-09-25 01:58:20|173113.6|172983.6|173113.6|172983.6|173113.6|172983.6|173113.6|172983.6|1
1727229510000|2024-09-25 01:58:30|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|1
1727229520000|2024-09-25 01:58:40|173123.7|172993.7|173123.7|172993.7|173123.7|172993.7|173123.7|172993.7|1
1727229530000|2024-09-25 01:58:50|173121.2|172991.2|173115.1|172985.1|173123.3|172993.3|173115.1|172985.1|3
1727229540000|2024-09-25 01:59:00|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|1
1727229550000|2024-09-25 01:59:10|173115|172985|173122.1|172992.1|173122.1|172992.1|173115|172985|3
1727229560000|2024-09-25 01:59:20|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|1
1727229570000|2024-09-25 01:59:30|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|1
1727229580000|2024-09-25 01:59:40|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|1
1727229590000|2024-09-25 01:59:50|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|1
1727229600000|2024-09-25 02:00:00|173110.4|172980.4|173113.5|172983.5|173113.5|172983.5|173110.4|172980.4|3
1727229610000|2024-09-25 02:00:10|173117.5|172987.5|173113.8|172983.8|173117.5|172987.5|173113|172983|4
1727229620000|2024-09-25 02:00:20|173117.8|172987.8|173117.8|172987.8|173117.8|172987.8|173117.8|172987.8|1
1727229630000|2024-09-25 02:00:30|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|1
1727229650000|2024-09-25 02:00:50|173128.4|172998.4|173112.4|172982.4|173128.4|172998.4|173112.4|172982.4|3
1727229660000|2024-09-25 02:01:00|173112.6|172982.6|173112.6|172982.6|173112.6|172982.6|173112.6|172982.6|1
1727229670000|2024-09-25 02:01:10|173108.5|172978.5|173050|172920|173108.5|172978.5|173048|172918|13
1727229680000|2024-09-25 02:01:20|173047.6|172917.6|173052.6|172922.6|173052.6|172922.6|173047.6|172917.6|5
1727229690000|2024-09-25 02:01:30|173050.2|172920.2|173051.5|172921.5|173057|172927|173045.5|172915.5|15
1727229700000|2024-09-25 02:01:40|173046.1|172916.1|173056.9|172926.9|173056.9|172926.9|173045.6|172915.6|13
1727229710000|2024-09-25 02:01:50|173059.7|172929.7|173059.7|172929.7|173059.7|172929.7|173059.7|172929.7|1
1727229730000|2024-09-25 02:02:10|173055.3|172925.3|173058.6|172928.6|173059|172929|173054.7|172924.7|4
1727229740000|2024-09-25 02:02:20|173058.7|172928.7|173058.7|172928.7|173058.7|172928.7|173058.7|172928.7|1
1727229750000|2024-09-25 02:02:30|173054.8|172924.8|173056.5|172926.5|173056.5|172926.5|173052.2|172922.2|5
1727229760000|2024-09-25 02:02:40|173052.9|172922.9|173053.1|172923.1|173057.1|172927.1|173052.9|172922.9|5
1727229770000|2024-09-25 02:02:50|173056.9|172926.9|173052.7|172922.7|173063.7|172933.7|173052.7|172922.7|8
1727229780000|2024-09-25 02:03:00|173058.4|172928.4|173058.1|172928.1|173064.7|172934.7|173052.7|172922.7|5
1727229790000|2024-09-25 02:03:10|173053.7|172923.7|173061.7|172931.7|173063.6|172933.6|173053.7|172923.7|4
1727229800000|2024-09-25 02:03:20|173051.4|172921.4|173060.7|172930.7|173060.7|172930.7|173051.3|172921.3|7
1727229810000|2024-09-25 02:03:30|173062.3|172932.3|173049.6|172919.6|173062.5|172932.5|173047.7|172917.7|12
1727229820000|2024-09-25 02:03:40|173048.8|172918.8|173050|172920|173050|172920|173048.8|172918.8|2
1727229830000|2024-09-25 02:03:50|173049.7|172919.7|173049.9|172919.9|173051.7|172921.7|173049.7|172919.7|3
1727229840000|2024-09-25 02:04:00|173051.8|172921.8|173053|172923|173056.5|172926.5|173051.4|172921.4|5
1727229850000|2024-09-25 02:04:10|173054.2|172924.2|173051.7|172921.7|173054.2|172924.2|173050.4|172920.4|3
1727229870000|2024-09-25 02:04:30|173049.9|172919.9|173047.7|172917.7|173051|172921|173047.7|172917.7|7
1727229880000|2024-09-25 02:04:40|173043|172913|173002.5|172872.5|173043|172913|172998|172868|7
1727229890000|2024-09-25 02:04:50|172997.9|172867.9|172993.8|172863.8|172999|172869|172992.9|172862.9|16
1727229900000|2024-09-25 02:05:00|172993.2|172863.2|173004|172874|173028.3|172898.3|172993.2|172863.2|17
1727229910000|2024-09-25 02:05:10|172998.1|172868.1|172997.1|172867.1|173003.8|172873.8|172997.1|172867.1|4
1727229920000|2024-09-25 02:05:20|173002.4|172872.4|173002.4|172872.4|173002.4|172872.4|173002.4|172872.4|1
1727229930000|2024-09-25 02:05:30|172997.5|172867.5|172996.7|172866.7|172997.5|172867.5|172996.7|172866.7|2
1727229940000|2024-09-25 02:05:40|173004|172874|172996.6|172866.6|173004|172874|172996.6|172866.6|2
1727229950000|2024-09-25 02:05:50|172995|172865|172984.6|172854.6|172995|172865|172984.6|172854.6|4
1727229960000|2024-09-25 02:06:00|172987.6|172857.6|172986.2|172856.2|172987.6|172857.6|172986.2|172856.2|2
1727229990000|2024-09-25 02:06:30|172986.1|172856.1|172986.1|172856.1|172986.1|172856.1|172986.1|172856.1|1
1727230000000|2024-09-25 02:06:40|172995.5|172865.5|172989.5|172859.5|172995.5|172865.5|172989.5|172859.5|2
1727230010000|2024-09-25 02:06:50|172987.7|172857.7|172986|172856|172991|172861|172986|172856|5
1727230020000|2024-09-25 02:07:00|172987.4|172857.4|172985.7|172855.7|172993.7|172863.7|172985.7|172855.7|5
1727230030000|2024-09-25 02:07:10|172984.2|172854.2|172942.4|172812.4|172984.2|172854.2|172942.4|172812.4|6
1727230040000|2024-09-25 02:07:20|172939.2|172809.2|172942.4|172812.4|172942.4|172812.4|172939.2|172809.2|2
1727230060000|2024-09-25 02:07:40|172947.9|172817.9|172947.9|172817.9|172947.9|172817.9|172947.9|172817.9|1
1727230080000|2024-09-25 02:08:00|172954.9|172824.9|172950.6|172820.6|172954.9|172824.9|172950.6|172820.6|2
1727230090000|2024-09-25 02:08:10|172947.4|172817.4|172937|172807|172947.4|172817.4|172937|172807|4
1727230100000|2024-09-25 02:08:20|172940.1|172810.1|172940.1|172810.1|172940.1|172810.1|172940.1|172810.1|1
1727230110000|2024-09-25 02:08:30|172937.8|172807.8|172937.8|172807.8|172940.2|172810.2|172937.8|172807.8|3
1727230120000|2024-09-25 02:08:40|172945|172815|172945|172815|172945|172815|172945|172815|1
1727230140000|2024-09-25 02:09:00|172941.2|172811.2|172941.2|172811.2|172941.2|172811.2|172941.2|172811.2|1
1727230150000|2024-09-25 02:09:10|172931.9|172801.9|172935.3|172805.3|172938.2|172808.2|172931.9|172801.9|4
1727230160000|2024-09-25 02:09:20|172935.2|172805.2|172916.4|172786.4|172935.2|172805.2|172916.4|172786.4|2
1727230180000|2024-09-25 02:09:40|172918.3|172788.3|172915.9|172785.9|172920.1|172790.1|172915.9|172785.9|3
1727230190000|2024-09-25 02:09:50|172920.4|172790.4|172920.4|172790.4|172920.4|172790.4|172920.4|172790.4|1
1727230200000|2024-09-25 02:10:00|172914.8|172784.8|172914.8|172784.8|172914.8|172784.8|172914.8|172784.8|1
1727230210000|2024-09-25 02:10:10|172920|172790|172921.7|172791.7|172921.7|172791.7|172920|172790|3
1727230220000|2024-09-25 02:10:20|172922.4|172792.4|172922.4|172792.4|172922.4|172792.4|172922.4|172792.4|1
1727230230000|2024-09-25 02:10:30|172923.9|172793.9|172922.7|172792.7|172937.2|172807.2|172922.7|172792.7|6
1727230240000|2024-09-25 02:10:40|172924.4|172794.4|172924.4|172794.4|172924.4|172794.4|172924.4|172794.4|1
1727230250000|2024-09-25 02:10:50|172923.1|172793.1|172923.1|172793.1|172923.1|172793.1|172923.1|172793.1|1
1727230260000|2024-09-25 02:11:00|172918.5|172788.5|172925|172795|172925|172795|172918.5|172788.5|3
1727230270000|2024-09-25 02:11:10|172932.1|172802.1|172928.8|172798.8|172932.1|172802.1|172928.8|172798.8|2
1727230290000|2024-09-25 02:11:30|172924.3|172794.3|172921.2|172791.2|172924.3|172794.3|172921.2|172791.2|3
1727230300000|2024-09-25 02:11:40|172914.1|172784.1|172921.8|172791.8|172921.8|172791.8|172914.1|172784.1|2
1727230310000|2024-09-25 02:11:50|172921.9|172791.9|172920.2|172790.2|172921.9|172791.9|172920.2|172790.2|2
1727230320000|2024-09-25 02:12:00|172922.8|172792.8|172927.2|172797.2|172927.2|172797.2|172922.8|172792.8|3
1727230330000|2024-09-25 02:12:10|172928.8|172798.8|172943.8|172813.8|172947.4|172817.4|172928.8|172798.8|4
1727230340000|2024-09-25 02:12:20|172959.9|172829.9|172962.4|172832.4|172962.4|172832.4|172959.9|172829.9|2
1727230350000|2024-09-25 02:12:30|172965.5|172835.5|172976.9|172846.9|172980.9|172850.9|172965.5|172835.5|6
1727230360000|2024-09-25 02:12:40|172980|172850|172980.7|172850.7|172981.7|172851.7|172979.7|172849.7|7
1727230370000|2024-09-25 02:12:50|172981.2|172851.2|172957.1|172827.1|172981.2|172851.2|172957.1|172827.1|5
1727230380000|2024-09-25 02:13:00|172960.1|172830.1|172955.8|172825.8|172966.3|172836.3|172952.7|172822.7|7
1727230390000|2024-09-25 02:13:10|172952.7|172822.7|172955.8|172825.8|172955.8|172825.8|172952.7|172822.7|2
1727230410000|2024-09-25 02:13:30|172958.7|172828.7|172983.9|172853.9|172987|172857|172958.7|172828.7|7
1727230420000|2024-09-25 02:13:40|172980.7|172850.7|172959.8|172829.8|172984.9|172854.9|172959.8|172829.8|9
1727230430000|2024-09-25 02:13:50|172958.6|172828.6|172955.1|172825.1|172958.6|172828.6|172955.1|172825.1|2
1727230440000|2024-09-25 02:14:00|172961.2|172831.2|172961.2|172831.2|172961.2|172831.2|172961.2|172831.2|1
1727230460000|2024-09-25 02:14:20|172966|172836|172966|172836|172966|172836|172966|172836|1
1727230480000|2024-09-25 02:14:40|172972.7|172842.7|172964.4|172834.4|172972.7|172842.7|172964.4|172834.4|2
1727230500000|2024-09-25 02:15:00|172941.7|172811.7|172939|172809|172941.7|172811.7|172937.8|172807.8|5
1727230510000|2024-09-25 02:15:10|172939.8|172809.8|172956.1|172826.1|172956.1|172826.1|172939.8|172809.8|4
1727230530000|2024-09-25 02:15:30|172959.8|172829.8|172959.8|172829.8|172959.8|172829.8|172959.8|172829.8|1
1727230540000|2024-09-25 02:15:40|172973.8|172843.8|172966.5|172836.5|172973.8|172843.8|172966.5|172836.5|6
1727230550000|2024-09-25 02:15:50|172963|172833|172959.8|172829.8|172963|172833|172959.8|172829.8|3
1727230560000|2024-09-25 02:16:00|172962.4|172832.4|172980.8|172850.8|172980.8|172850.8|172962.4|172832.4|2
1727230570000|2024-09-25 02:16:10|172983.4|172853.4|172986.4|172856.4|172989.6|172859.6|172983.4|172853.4|10
1727230580000|2024-09-25 02:16:20|172989.3|172859.3|172956.9|172826.9|172989.3|172859.3|172956.9|172826.9|6
1727230600000|2024-09-25 02:16:40|172957|172827|172944.8|172814.8|172957|172827|172944.8|172814.8|3
1727230630000|2024-09-25 02:17:10|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|1
1727230650000|2024-09-25 02:17:30|172962.4|172832.4|172941|172811|172962.4|172832.4|172941|172811|2
1727230660000|2024-09-25 02:17:40|172946.8|172816.8|172940.9|172810.9|172946.8|172816.8|172940.9|172810.9|2
1727230670000|2024-09-25 02:17:50|172946.7|172816.7|172940.2|172810.2|172946.7|172816.7|172940.2|172810.2|4
1727230700000|2024-09-25 02:18:20|172944.7|172814.7|172938.1|172808.1|172944.7|172814.7|172938.1|172808.1|3
1727230730000|2024-09-25 02:18:50|172957.7|172827.7|172954.3|172824.3|172957.7|172827.7|172954.3|172824.3|2
1727230740000|2024-09-25 02:19:00|172952.2|172822.2|172952.2|172822.2|172952.2|172822.2|172952.2|172822.2|1
1727230750000|2024-09-25 02:19:10|172937.2|172807.2|172937.2|172807.2|172937.2|172807.2|172937.2|172807.2|1
1727230760000|2024-09-25 02:19:20|172938.5|172808.5|172939.9|172809.9|172944.7|172814.7|172938.5|172808.5|3
1727230780000|2024-09-25 02:19:40|172943.9|172813.9|172937.8|172807.8|172943.9|172813.9|172937.8|172807.8|6
1727230790000|2024-09-25 02:19:50|172943.8|172813.8|172939.7|172809.7|172943.8|172813.8|172937.7|172807.7|3
1727230800000|2024-09-25 02:20:00|172944.5|172814.5|172939.6|172809.6|172944.5|172814.5|172939.6|172809.6|4
1727230810000|2024-09-25 02:20:10|172944.4|172814.4|172944.2|172814.2|172944.4|172814.4|172938.3|172808.3|4
1727230820000|2024-09-25 02:20:20|172939.4|172809.4|172937.5|172807.5|172944.5|172814.5|172937.5|172807.5|6
1727230840000|2024-09-25 02:20:40|172944.4|172814.4|172938|172808|172944.4|172814.4|172938|172808|3
1727230850000|2024-09-25 02:20:50|172939.7|172809.7|172942.2|172812.2|172946.8|172816.8|172939|172809|8
1727230860000|2024-09-25 02:21:00|172946.7|172816.7|172942.4|172812.4|172946.8|172816.8|172941.8|172811.8|5
1727230880000|2024-09-25 02:21:20|172941|172811|172941|172811|172941|172811|172941|172811|1
1727230890000|2024-09-25 02:21:30|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|1
1727230910000|2024-09-25 02:21:50|172954.2|172824.2|172954.2|172824.2|172954.2|172824.2|172954.2|172824.2|1
1727230920000|2024-09-25 02:22:00|172941.4|172811.4|172941.4|172811.4|172941.4|172811.4|172941.4|172811.4|1
1727230930000|2024-09-25 02:22:10|172942|172812|172942|172812|172942|172812|172942|172812|1
1727230940000|2024-09-25 02:22:20|172946.9|172816.9|172943|172813|172947.8|172817.8|172942|172812|4
1727230950000|2024-09-25 02:22:30|172941.8|172811.8|172941.8|172811.8|172941.8|172811.8|172941.8|172811.8|1
1727230960000|2024-09-25 02:22:40|172976|172846|172982.8|172852.8|172982.8|172852.8|172976|172846|3
1727230970000|2024-09-25 02:22:50|172966.3|172836.3|172966.3|172836.3|172981.4|172851.4|172966.3|172836.3|4
1727230980000|2024-09-25 02:23:00|172969.4|172839.4|172960.6|172830.6|172976.2|172846.2|172960.6|172830.6|25
1727230990000|2024-09-25 02:23:10|172954.4|172824.4|172940.2|172810.2|172973.4|172843.4|172940.2|172810.2|21
1727231000000|2024-09-25 02:23:20|172943.7|172813.7|172944.9|172814.9|172944.9|172814.9|172940.2|172810.2|8
1727231010000|2024-09-25 02:23:30|172943.8|172813.8|172940.3|172810.3|172943.8|172813.8|172940.3|172810.3|2
1727231020000|2024-09-25 02:23:40|172942.9|172812.9|172959.2|172829.2|172959.2|172829.2|172941.9|172811.9|3
1727231040000|2024-09-25 02:24:00|172937.1|172807.1|172938.1|172808.1|172938.1|172808.1|172937.1|172807.1|2
1727231050000|2024-09-25 02:24:10|172935.6|172805.6|172935.6|172805.6|172935.6|172805.6|172935.6|172805.6|1
1727231070000|2024-09-25 02:24:30|172941.1|172811.1|172943.4|172813.4|172943.4|172813.4|172941.1|172811.1|2
1727231100000|2024-09-25 02:25:00|172959.8|172829.8|172959.3|172829.3|172973.7|172843.7|172957.7|172827.7|22
1727231110000|2024-09-25 02:25:10|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|1
1727231120000|2024-09-25 02:25:20|172968.2|172838.2|172965|172835|172972.9|172842.9|172965|172835|4
1727231150000|2024-09-25 02:25:50|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|1
1727231160000|2024-09-25 02:26:00|172972.3|172842.3|173003.3|172873.3|173003.3|172873.3|172972.3|172842.3|5
1727231170000|2024-09-25 02:26:10|173000.5|172870.5|172961.6|172831.6|173000.5|172870.5|172961.6|172831.6|6
1727231180000|2024-09-25 02:26:20|172966.4|172836.4|172973.8|172843.8|172974.4|172844.4|172959.9|172829.9|19
1727231190000|2024-09-25 02:26:30|172973|172843|172996.1|172866.1|173000.4|172870.4|172966.7|172836.7|21
1727231200000|2024-09-25 02:26:40|172991.6|172861.6|172991.6|172861.6|172991.6|172861.6|172991.6|172861.6|1
1727231210000|2024-09-25 02:26:50|172996.5|172866.5|172983.6|172853.6|172996.5|172866.5|172969.8|172839.8|15
1727231220000|2024-09-25 02:27:00|172992.2|172862.2|172970.6|172840.6|172995.6|172865.6|172968.6|172838.6|22
1727231230000|2024-09-25 02:27:10|172963.4|172833.4|172963.4|172833.4|172963.4|172833.4|172963.4|172833.4|1
1727231250000|2024-09-25 02:27:30|172966.6|172836.6|172961.2|172831.2|172992.8|172862.8|172961.2|172831.2|6
1727231260000|2024-09-25 02:27:40|172959|172829|172959|172829|172959|172829|172959|172829|1
1727231270000|2024-09-25 02:27:50|172963.5|172833.5|172963.5|172833.5|172963.5|172833.5|172963.5|172833.5|1
1727231280000|2024-09-25 02:28:00|172965|172835|172982.6|172852.6|172982.6|172852.6|172960.2|172830.2|3
1727231300000|2024-09-25 02:28:20|172982.5|172852.5|172982.5|172852.5|172982.5|172852.5|172982.5|172852.5|1
1727231310000|2024-09-25 02:28:30|172970|172840|172965.8|172835.8|172970|172840|172963.7|172833.7|4
1727231320000|2024-09-25 02:28:40|172961.7|172831.7|172965.8|172835.8|172968.7|172838.7|172961.7|172831.7|6
1727231330000|2024-09-25 02:28:50|172968.7|172838.7|172953.3|172823.3|172968.7|172838.7|172953.3|172823.3|7
1727231340000|2024-09-25 02:29:00|172950.9|172820.9|172946|172816|172950.9|172820.9|172946|172816|2
1727231350000|2024-09-25 02:29:10|172946.7|172816.7|172946.7|172816.7|172946.7|172816.7|172946.7|172816.7|1
1727231360000|2024-09-25 02:29:20|172956.3|172826.3|172956.3|172826.3|172956.3|172826.3|172956.3|172826.3|1
1727231370000|2024-09-25 02:29:30|172960.1|172830.1|172946.5|172816.5|172960.1|172830.1|172939.8|172809.8|6
1727231380000|2024-09-25 02:29:40|172941.9|172811.9|172942.1|172812.1|172946.8|172816.8|172941.9|172811.9|12
1727231400000|2024-09-25 02:30:00|172944.4|172814.4|172943.3|172813.3|172944.4|172814.4|172943.3|172813.3|2
1727231410000|2024-09-25 02:30:10|172951.8|172821.8|172951.8|172821.8|172951.8|172821.8|172951.8|172821.8|1
1727231430000|2024-09-25 02:30:30|172950.7|172820.7|172950.7|172820.7|172950.7|172820.7|172950.7|172820.7|1
1727231440000|2024-09-25 02:30:40|172937.8|172807.8|172942.7|172812.7|172942.7|172812.7|172937.8|172807.8|2
1727231450000|2024-09-25 02:30:50|172939.8|172809.8|172963.5|172833.5|172965.7|172835.7|172939.8|172809.8|4
1727231460000|2024-09-25 02:31:00|172967|172837|172966.1|172836.1|172970.2|172840.2|172963.3|172833.3|6
1727231480000|2024-09-25 02:31:20|172980.5|172850.5|172983.6|172853.6|172983.6|172853.6|172980.5|172850.5|2
1727231490000|2024-09-25 02:31:30|172981.1|172851.1|172967|172837|172981.1|172851.1|172960.6|172830.6|22
1727231500000|2024-09-25 02:31:40|172963.8|172833.8|172962.4|172832.4|172970.1|172840.1|172962.4|172832.4|9
1727231510000|2024-09-25 02:31:50|172952.8|172822.8|172969.9|172839.9|172973.4|172843.4|172952.8|172822.8|18
1727231520000|2024-09-25 02:32:00|172966.8|172836.8|172966.8|172836.8|172969.9|172839.9|172965.5|172835.5|10
1727231540000|2024-09-25 02:32:20|172970.3|172840.3|172970.3|172840.3|172970.3|172840.3|172970.3|172840.3|1
1727231550000|2024-09-25 02:32:30|172969.7|172839.7|172965.2|172835.2|172982.3|172852.3|172959|172829|17
1727231560000|2024-09-25 02:32:40|172959|172829|172961.8|172831.8|172968|172838|172958.5|172828.5|15
1727231580000|2024-09-25 02:33:00|172961.6|172831.6|172952.2|172822.2|172961.7|172831.7|172951.7|172821.7|9
1727231590000|2024-09-25 02:33:10|172952.8|172822.8|172955.3|172825.3|172956.2|172826.2|172952.3|172822.3|10
1727231600000|2024-09-25 02:33:20|172952.2|172822.2|172953.3|172823.3|172962.9|172832.9|172952.1|172822.1|14
1727231610000|2024-09-25 02:33:30|172956.4|172826.4|172956.6|172826.6|172956.6|172826.6|172953.3|172823.3|14
1727231620000|2024-09-25 02:33:40|172956.4|172826.4|172954.6|172824.6|172964.1|172834.1|172952.6|172822.6|17
1727231630000|2024-09-25 02:33:50|172965.1|172835.1|172959.6|172829.6|172965.1|172835.1|172953.9|172823.9|13
1727231640000|2024-09-25 02:34:00|172959.7|172829.7|172959.7|172829.7|172959.7|172829.7|172959.7|172829.7|1
1727231650000|2024-09-25 02:34:10|172959.6|172829.6|172954.5|172824.5|172964.3|172834.3|172953.7|172823.7|13
1727231660000|2024-09-25 02:34:20|172958.5|172828.5|172968.7|172838.7|172968.7|172838.7|172954.4|172824.4|18
1727231670000|2024-09-25 02:34:30|172962.2|172832.2|172943.3|172813.3|172962.2|172832.2|172943.3|172813.3|6
1727231680000|2024-09-25 02:34:40|172946.4|172816.4|172939|172809|172946.4|172816.4|172938.3|172808.3|5
1727231690000|2024-09-25 02:34:50|172939.1|172809.1|172938.8|172808.8|172939.1|172809.1|172938.8|172808.8|3
1727231700000|2024-09-25 02:35:00|172938.6|172808.6|172937.7|172807.7|172938.6|172808.6|172937.7|172807.7|2
1727231710000|2024-09-25 02:35:10|172935|172805|172951.3|172821.3|172951.3|172821.3|172935|172805|2
1727231720000|2024-09-25 02:35:20|172950.3|172820.3|172950.4|172820.4|172951|172821|172947.6|172817.6|5
1727231730000|2024-09-25 02:35:30|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|1
1727231740000|2024-09-25 02:35:40|172936.7|172806.7|172936.2|172806.2|172938.7|172808.7|172936.2|172806.2|4
1727231750000|2024-09-25 02:35:50|172941.8|172811.8|172936.3|172806.3|172941.8|172811.8|172936.3|172806.3|3
1727231760000|2024-09-25 02:36:00|172936.8|172806.8|172936.6|172806.6|172936.8|172806.8|172936.6|172806.6|2
1727231770000|2024-09-25 02:36:10|172933.6|172803.6|172933.6|172803.6|172933.6|172803.6|172933.6|172803.6|1
1727231780000|2024-09-25 02:36:20|172933.7|172803.7|172941.9|172811.9|172941.9|172811.9|172933.7|172803.7|3
1727231790000|2024-09-25 02:36:30|172943.2|172813.2|172943.2|172813.2|172943.2|172813.2|172943.2|172813.2|1
1727231800000|2024-09-25 02:36:40|172943.1|172813.1|172938.8|172808.8|172943.2|172813.2|172938.8|172808.8|4
1727231810000|2024-09-25 02:36:50|172941.7|172811.7|172941.7|172811.7|172941.7|172811.7|172941.7|172811.7|1
1727231820000|2024-09-25 02:37:00|172942.3|172812.3|172933.6|172803.6|172942.3|172812.3|172933.6|172803.6|2
1727231830000|2024-09-25 02:37:10|172929.9|172799.9|172929.9|172799.9|172929.9|172799.9|172929.9|172799.9|1
1727231840000|2024-09-25 02:37:20|172927.6|172797.6|172927.6|172797.6|172927.6|172797.6|172927.6|172797.6|1
1727231850000|2024-09-25 02:37:30|172927|172797|172938.5|172808.5|172938.5|172808.5|172927|172797|2
1727231860000|2024-09-25 02:37:40|172927.7|172797.7|172928.1|172798.1|172928.1|172798.1|172927.6|172797.6|3
1727231870000|2024-09-25 02:37:50|172932.8|172802.8|172928.6|172798.6|172933.4|172803.4|172928.6|172798.6|5
1727231890000|2024-09-25 02:38:10|172926.4|172796.4|172926.4|172796.4|172926.4|172796.4|172926.4|172796.4|1
1727231900000|2024-09-25 02:38:20|172931.4|172801.4|172925.9|172795.9|172931.4|172801.4|172925.9|172795.9|2
1727231910000|2024-09-25 02:38:30|172931.9|172801.9|172930.5|172800.5|172931.9|172801.9|172926|172796|5
1727231920000|2024-09-25 02:38:40|172935.5|172805.5|172932.4|172802.4|172935.5|172805.5|172931|172801|3
1727231940000|2024-09-25 02:39:00|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|1
1727231950000|2024-09-25 02:39:10|172927.4|172797.4|172932.9|172802.9|172943.4|172813.4|172924.3|172794.3|6
1727231960000|2024-09-25 02:39:20|172937.4|172807.4|172932.9|172802.9|172937.4|172807.4|172932.9|172802.9|2
1727231970000|2024-09-25 02:39:30|172937.4|172807.4|172933|172803|172937.4|172807.4|172932.9|172802.9|8
1727231980000|2024-09-25 02:39:40|172929.1|172799.1|172929|172799|172934.6|172804.6|172929|172799|3
1727232000000|2024-09-25 02:40:00|172929.6|172799.6|172929.6|172799.6|172929.6|172799.6|172929.6|172799.6|1
1727232010000|2024-09-25 02:40:10|172933.3|172803.3|172933.6|172803.6|172938.1|172808.1|172933.3|172803.3|3
1727232020000|2024-09-25 02:40:20|172938.1|172808.1|172934.1|172804.1|172938.1|172808.1|172934.1|172804.1|2
1727232030000|2024-09-25 02:40:30|172937.9|172807.9|172933.5|172803.5|172937.9|172807.9|172933.5|172803.5|2
1727232040000|2024-09-25 02:40:40|172932.9|172802.9|172929.1|172799.1|172932.9|172802.9|172929.1|172799.1|2
1727232060000|2024-09-25 02:41:00|172946.5|172816.5|172946.5|172816.5|172946.5|172816.5|172946.5|172816.5|1
1727232070000|2024-09-25 02:41:10|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|1
1727232090000|2024-09-25 02:41:30|172933.2|172803.2|172934.5|172804.5|172938.4|172808.4|172933.2|172803.2|4
1727232100000|2024-09-25 02:41:40|172941|172811|172938|172808|172941|172811|172932.4|172802.4|4
1727232110000|2024-09-25 02:41:50|172932.9|172802.9|172932.6|172802.6|172938.5|172808.5|172932.6|172802.6|8
1727232130000|2024-09-25 02:42:10|172935.8|172805.8|172934.8|172804.8|172939.7|172809.7|172934.8|172804.8|7
1727232140000|2024-09-25 02:42:20|172935.4|172805.4|172935.6|172805.6|172940.3|172810.3|172935.4|172805.4|5
1727232150000|2024-09-25 02:42:30|172934.4|172804.4|172934.2|172804.2|172938.8|172808.8|172934.2|172804.2|5
1727232160000|2024-09-25 02:42:40|172930.6|172800.6|172936.2|172806.2|172936.2|172806.2|172930.6|172800.6|2
1727232170000|2024-09-25 02:42:50|172930.3|172800.3|172932.6|172802.6|172937.4|172807.4|172930.3|172800.3|3
1727232180000|2024-09-25 02:43:00|172932.5|172802.5|172933.2|172803.2|172939|172809|172932.5|172802.5|7
1727232190000|2024-09-25 02:43:10|172933|172803|172936.1|172806.1|172941|172811|172933|172803|6
1727232200000|2024-09-25 02:43:20|172940.9|172810.9|172937.7|172807.7|172942.2|172812.2|172936.7|172806.7|7
1727232210000|2024-09-25 02:43:30|172941.8|172811.8|172938|172808|172941.9|172811.9|172937.3|172807.3|7
1727232220000|2024-09-25 02:43:40|172941|172811|172941.3|172811.3|172941.3|172811.3|172935.2|172805.2|4
1727232230000|2024-09-25 02:43:50|172935.5|172805.5|172936.7|172806.7|172936.7|172806.7|172935.5|172805.5|2
1727232240000|2024-09-25 02:44:00|172937|172807|172937|172807|172937|172807|172937|172807|1
1727232250000|2024-09-25 02:44:10|172939.3|172809.3|172943.2|172813.2|172944.8|172814.8|172939.3|172809.3|4
1727232260000|2024-09-25 02:44:20|172939.6|172809.6|172939.6|172809.6|172939.6|172809.6|172939.6|172809.6|1
1727232280000|2024-09-25 02:44:40|172937.4|172807.4|172937.4|172807.4|172937.4|172807.4|172937.4|172807.4|1
1727232290000|2024-09-25 02:44:50|172950.8|172820.8|172950.8|172820.8|172950.8|172820.8|172950.8|172820.8|1
1727232300000|2024-09-25 02:45:00|172932.8|172802.8|172933.7|172803.7|172942|172812|172932.8|172802.8|6
1727232310000|2024-09-25 02:45:10|172936.7|172806.7|172937.5|172807.5|172943.7|172813.7|172936.7|172806.7|7
1727232320000|2024-09-25 02:45:20|172942.9|172812.9|172942|172812|172942.9|172812.9|172937.2|172807.2|8
1727232330000|2024-09-25 02:45:30|172937.4|172807.4|172937|172807|172937.7|172807.7|172936.9|172806.9|4
1727232340000|2024-09-25 02:45:40|172940|172810|172934.1|172804.1|172940|172810|172934.1|172804.1|2
1727232350000|2024-09-25 02:45:50|172935.1|172805.1|172935|172805|172935.1|172805.1|172934.1|172804.1|3
1727232360000|2024-09-25 02:46:00|172935.8|172805.8|172935.8|172805.8|172936|172806|172935|172805|5
1727232370000|2024-09-25 02:46:10|172933.9|172803.9|172952|172822|172952|172822|172933.9|172803.9|6
1727232380000|2024-09-25 02:46:20|172938.3|172808.3|172938.3|172808.3|172939.7|172809.7|172938.3|172808.3|3
1727232400000|2024-09-25 02:46:40|172935.8|172805.8|172935.8|172805.8|172935.8|172805.8|172935.8|172805.8|1
1727232410000|2024-09-25 02:46:50|172950.2|172820.2|172950|172820|172950.2|172820.2|172950|172820|2
1727232430000|2024-09-25 02:47:10|172949.5|172819.5|172932.5|172802.5|172949.5|172819.5|172932.5|172802.5|4
1727232440000|2024-09-25 02:47:20|172933.5|172803.5|172933.6|172803.6|172934.8|172804.8|172933.5|172803.5|3
1727232450000|2024-09-25 02:47:30|172934.9|172804.9|172933.8|172803.8|172938.6|172808.6|172933.8|172803.8|3
1727232460000|2024-09-25 02:47:40|172934.8|172804.8|172930.1|172800.1|172934.8|172804.8|172930.1|172800.1|3
1727232470000|2024-09-25 02:47:50|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|1
1727232480000|2024-09-25 02:48:00|172936.2|172806.2|172936.2|172806.2|172936.2|172806.2|172936.2|172806.2|1
1727232490000|2024-09-25 02:48:10|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|1
1727232510000|2024-09-25 02:48:30|172937.2|172807.2|172933.4|172803.4|172937.2|172807.2|172933.4|172803.4|2
1727232520000|2024-09-25 02:48:40|172929.6|172799.6|172935.9|172805.9|172935.9|172805.9|172929.6|172799.6|3
1727232530000|2024-09-25 02:48:50|172935.3|172805.3|172935.5|172805.5|172935.5|172805.5|172935.3|172805.3|2
1727232540000|2024-09-25 02:49:00|172941.1|172811.1|172934.5|172804.5|172941.1|172811.1|172934.5|172804.5|2
1727232550000|2024-09-25 02:49:10|172936.7|172806.7|173013|172883|173013|172883|172936.7|172806.7|11
1727232560000|2024-09-25 02:49:20|173012.9|172882.9|173013.6|172883.6|173013.6|172883.6|173012.9|172882.9|2
1727232570000|2024-09-25 02:49:30|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|1
1727232580000|2024-09-25 02:49:40|173014.9|172884.9|173014.9|172884.9|173014.9|172884.9|173014.9|172884.9|1
1727232600000|2024-09-25 02:50:00|173020.7|172890.7|173020.7|172890.7|173020.7|172890.7|173020.7|172890.7|1
1727232610000|2024-09-25 02:50:10|173011.2|172881.2|173008.6|172878.6|173011.2|172881.2|173008.6|172878.6|3
1727232640000|2024-09-25 02:50:40|173007.9|172877.9|173016.5|172886.5|173016.5|172886.5|173007.9|172877.9|3
1727232660000|2024-09-25 02:51:00|173020.7|172890.7|173015|172885|173025.7|172895.7|173015|172885|3
1727232670000|2024-09-25 02:51:10|173011.8|172881.8|173008.1|172878.1|173011.8|172881.8|173008.1|172878.1|3
1727232680000|2024-09-25 02:51:20|173007.7|172877.7|173008.9|172878.9|173008.9|172878.9|173007.7|172877.7|2
1727232700000|2024-09-25 02:51:40|173012.1|172882.1|173011.8|172881.8|173012.1|172882.1|173008.9|172878.9|3
1727232720000|2024-09-25 02:52:00|173006.9|172876.9|173008.6|172878.6|173008.6|172878.6|173006.9|172876.9|2
1727232730000|2024-09-25 02:52:10|173007|172877|173006.2|172876.2|173007|172877|173006.2|172876.2|2
1727232750000|2024-09-25 02:52:30|173009|172879|173009.1|172879.1|173009.1|172879.1|173007.1|172877.1|3
1727232760000|2024-09-25 02:52:40|173007|172877|173007|172877|173007|172877|173007|172877|1
1727232770000|2024-09-25 02:52:50|173009.1|172879.1|173001.8|172871.8|173009.3|172879.3|173001.8|172871.8|6
1727232790000|2024-09-25 02:53:10|173003.7|172873.7|173003.7|172873.7|173003.7|172873.7|173003.7|172873.7|1
1727232800000|2024-09-25 02:53:20|173002.7|172872.7|173010.3|172880.3|173010.3|172880.3|173002.7|172872.7|2
1727232810000|2024-09-25 02:53:30|173008.3|172878.3|173008.3|172878.3|173008.3|172878.3|173008.3|172878.3|1
1727232820000|2024-09-25 02:53:40|173005.1|172875.1|173007.9|172877.9|173007.9|172877.9|173005.1|172875.1|2
1727232830000|2024-09-25 02:53:50|173003.2|172873.2|173005.9|172875.9|173005.9|172875.9|173003.2|172873.2|2
1727232850000|2024-09-25 02:54:10|173004.7|172874.7|173004.7|172874.7|173004.7|172874.7|173004.7|172874.7|1
1727232860000|2024-09-25 02:54:20|173008.8|172878.8|173008.8|172878.8|173008.8|172878.8|173008.8|172878.8|1
1727232870000|2024-09-25 02:54:30|173007.2|172877.2|173007.2|172877.2|173007.2|172877.2|173007.2|172877.2|1
1727232880000|2024-09-25 02:54:40|173005.9|172875.9|173003|172873|173005.9|172875.9|173003|172873|2
1727232890000|2024-09-25 02:54:50|173003.9|172873.9|173003.9|172873.9|173003.9|172873.9|173003.9|172873.9|1
1727232900000|2024-09-25 02:55:00|173004.8|172874.8|172999|172869|173004.8|172874.8|172998.1|172868.1|3
1727232910000|2024-09-25 02:55:10|173004.2|172874.2|173000.5|172870.5|173004.2|172874.2|173000.5|172870.5|2
1727232950000|2024-09-25 02:55:50|173005.2|172875.2|173012.7|172882.7|173012.7|172882.7|173005.2|172875.2|2
1727232970000|2024-09-25 02:56:10|173005.7|172875.7|173002.6|172872.6|173005.7|172875.7|173002.6|172872.6|2
1727232990000|2024-09-25 02:56:30|172998.9|172868.9|173002.7|172872.7|173002.7|172872.7|172998.9|172868.9|2
1727233000000|2024-09-25 02:56:40|173003.3|172873.3|173003.3|172873.3|173003.3|172873.3|173003.3|172873.3|1
1727233010000|2024-09-25 02:56:50|172999.9|172869.9|172999.2|172869.2|172999.9|172869.9|172995.2|172865.2|3
1727233020000|2024-09-25 02:57:00|172995|172865|172994.9|172864.9|172995|172865|172994.9|172864.9|2
1727233040000|2024-09-25 02:57:20|172995|172865|172995|172865|172995|172865|172995|172865|1
1727233050000|2024-09-25 02:57:30|172998.6|172868.6|172998.6|172868.6|172998.6|172868.6|172998.6|172868.6|1
1727233060000|2024-09-25 02:57:40|173001.2|172871.2|173003.1|172873.1|173003.1|172873.1|173001.2|172871.2|3
1727233080000|2024-09-25 02:58:00|173007.9|172877.9|173007.9|172877.9|173007.9|172877.9|173007.9|172877.9|1
1727233090000|2024-09-25 02:58:10|173009.6|172879.6|173010.8|172880.8|173010.8|172880.8|173009.6|172879.6|2
1727233100000|2024-09-25 02:58:20|173008.6|172878.6|173008.6|172878.6|173008.6|172878.6|173008.6|172878.6|1
1727233120000|2024-09-25 02:58:40|173011.1|172881.1|173011.1|172881.1|173011.1|172881.1|173011.1|172881.1|1
1727233130000|2024-09-25 02:58:50|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|1
1727233140000|2024-09-25 02:59:00|173019.7|172889.7|173019.7|172889.7|173019.7|172889.7|173019.7|172889.7|1
1727233150000|2024-09-25 02:59:10|173012.8|172882.8|173012.8|172882.8|173012.8|172882.8|173012.8|172882.8|1
1727233160000|2024-09-25 02:59:20|173008.5|172878.5|173008.5|172878.5|173008.5|172878.5|173008.5|172878.5|1
1727233170000|2024-09-25 02:59:30|173007.5|172877.5|173007.5|172877.5|173007.5|172877.5|173007.5|172877.5|1
1727233190000|2024-09-25 02:59:50|173017.2|172887.2|173017.2|172887.2|173017.2|172887.2|173017.2|172887.2|1
1727233200000|2024-09-25 03:00:00|173019.8|172889.8|173019.8|172889.8|173019.8|172889.8|173019.8|172889.8|1
1727233210000|2024-09-25 03:00:10|173012.9|172882.9|173008.8|172878.8|173013.1|172883.1|173004.9|172874.9|4
1727233220000|2024-09-25 03:00:20|173008|172878|173009.3|172879.3|173009.3|172879.3|173008|172878|2
1727233250000|2024-09-25 03:00:50|173023.4|172893.4|173023.4|172893.4|173023.4|172893.4|173023.4|172893.4|1
1727233270000|2024-09-25 03:01:10|173013.1|172883.1|173009.5|172879.5|173013.1|172883.1|173009.5|172879.5|2
1727233290000|2024-09-25 03:01:30|173015.9|172885.9|173032.4|172902.4|173032.4|172902.4|173015.9|172885.9|2
1727233300000|2024-09-25 03:01:40|173037.5|172907.5|173037.5|172907.5|173037.5|172907.5|173037.5|172907.5|1
1727233320000|2024-09-25 03:02:00|173042.3|172912.3|173042.3|172912.3|173042.3|172912.3|173042.3|172912.3|1
1727233330000|2024-09-25 03:02:10|173048.4|172918.4|173048.4|172918.4|173048.4|172918.4|173048.4|172918.4|1
1727233340000|2024-09-25 03:02:20|173024.6|172894.6|173023.6|172893.6|173024.6|172894.6|173023.6|172893.6|2
1727233350000|2024-09-25 03:02:30|173018.2|172888.2|173013.9|172883.9|173018.2|172888.2|173013.9|172883.9|2
1727233360000|2024-09-25 03:02:40|173012.2|172882.2|173010.6|172880.6|173012.2|172882.2|173010.6|172880.6|3
1727233380000|2024-09-25 03:03:00|173009.7|172879.7|173009.7|172879.7|173009.7|172879.7|173009.7|172879.7|1
1727233390000|2024-09-25 03:03:10|173014.5|172884.5|173017.5|172887.5|173017.5|172887.5|173014.5|172884.5|2
1727233410000|2024-09-25 03:03:30|173009.5|172879.5|173010|172880|173010|172880|173009.3|172879.3|3
1727233430000|2024-09-25 03:03:50|173009.2|172879.2|173008|172878|173009.2|172879.2|173006.5|172876.5|4
1727233440000|2024-09-25 03:04:00|173012.4|172882.4|173012.4|172882.4|173012.4|172882.4|173012.4|172882.4|1
1727233450000|2024-09-25 03:04:10|173013.7|172883.7|173013.7|172883.7|173013.7|172883.7|173013.7|172883.7|1
1727233460000|2024-09-25 03:04:20|173012.4|172882.4|173010.1|172880.1|173012.4|172882.4|173010.1|172880.1|2
1727233470000|2024-09-25 03:04:30|173011.3|172881.3|173007|172877|173011.3|172881.3|173007|172877|4
1727233480000|2024-09-25 03:04:40|173010.3|172880.3|173034.1|172904.1|173037.7|172907.7|173010.3|172880.3|4
1727233510000|2024-09-25 03:05:10|173034|172904|173037.7|172907.7|173037.7|172907.7|173034|172904|2
1727233530000|2024-09-25 03:05:30|173037.8|172907.8|173037.8|172907.8|173037.8|172907.8|173037.8|172907.8|1
1727233540000|2024-09-25 03:05:40|173048|172918|173042|172912|173048|172918|173042|172912|2
1727233560000|2024-09-25 03:06:00|173039.4|172909.4|173039.4|172909.4|173039.4|172909.4|173039.4|172909.4|1
1727233580000|2024-09-25 03:06:20|173038.4|172908.4|173181.4|173051.4|173185.6|173055.6|173032.8|172902.8|11
1727233590000|2024-09-25 03:06:30|173175.5|173045.5|173223.5|173093.5|173230|173100|173171|173041|17
1727233600000|2024-09-25 03:06:40|173226.4|173096.4|173226.5|173096.5|173226.5|173096.5|173226.4|173096.4|2
1727233610000|2024-09-25 03:06:50|173232.1|173102.1|173226.6|173096.6|173232.1|173102.1|173226.6|173096.6|2
1727233620000|2024-09-25 03:07:00|173227.7|173097.7|173227.3|173097.3|173233.3|173103.3|173226|173096|6
1727233630000|2024-09-25 03:07:10|173240.7|173110.7|173228.6|173098.6|173240.7|173110.7|173228.6|173098.6|7
1727233640000|2024-09-25 03:07:20|173235|173105|173246.8|173116.8|173246.8|173116.8|173235|173105|6
1727233650000|2024-09-25 03:07:30|173248.8|173118.8|173241.1|173111.1|173248.8|173118.8|173234.7|173104.7|12
1727233660000|2024-09-25 03:07:40|173245.6|173115.6|173238.1|173108.1|173245.6|173115.6|173232.9|173102.9|13
1727233670000|2024-09-25 03:07:50|173238.7|173108.7|173238.7|173108.7|173238.7|173108.7|173238.7|173108.7|1
1727233680000|2024-09-25 03:08:00|173237.8|173107.8|173237.8|173107.8|173237.8|173107.8|173237.8|173107.8|1
1727233690000|2024-09-25 03:08:10|173244.7|173114.7|173244.7|173114.7|173244.7|173114.7|173244.7|173114.7|1
1727233720000|2024-09-25 03:08:40|173247.1|173117.1|173243.6|173113.6|173247.1|173117.1|173243.6|173113.6|3
1727233740000|2024-09-25 03:09:00|173242.7|173112.7|173236.2|173106.2|173242.7|173112.7|173236.2|173106.2|3
1727233750000|2024-09-25 03:09:10|173233.6|173103.6|173315|173185|173315|173185|173233.6|173103.6|8
1727233760000|2024-09-25 03:09:20|173309.6|173179.6|173305.4|173175.4|173321.2|173191.2|173305.4|173175.4|9
1727233770000|2024-09-25 03:09:30|173305|173175|173307.3|173177.3|173312.6|173182.6|173304.9|173174.9|8
1727233780000|2024-09-25 03:09:40|173305.5|173175.5|173306.1|173176.1|173313.7|173183.7|173305.5|173175.5|8
1727233790000|2024-09-25 03:09:50|173306.4|173176.4|173307.3|173177.3|173308.3|173178.3|173301.7|173171.7|7
1727233820000|2024-09-25 03:10:20|173316|173186|173316|173186|173316|173186|173316|173186|1
1727233840000|2024-09-25 03:10:40|173329.6|173199.6|173304.1|173174.1|173329.6|173199.6|173304.1|173174.1|2
1727233870000|2024-09-25 03:11:10|173305.5|173175.5|173305.5|173175.5|173305.5|173175.5|173305.5|173175.5|1
1727233880000|2024-09-25 03:11:20|173316|173186|173316|173186|173316|173186|173316|173186|1
1727233900000|2024-09-25 03:11:40|173306.9|173176.9|173306.9|173176.9|173306.9|173176.9|173306.9|173176.9|1
1727233910000|2024-09-25 03:11:50|173306.2|173176.2|173306.2|173176.2|173306.2|173176.2|173306.2|173176.2|1
1727233930000|2024-09-25 03:12:10|173316|173186|173316|173186|173316|173186|173316|173186|1
1727233940000|2024-09-25 03:12:20|173311.2|173181.2|173311.2|173181.2|173311.2|173181.2|173311.2|173181.2|1
1727233950000|2024-09-25 03:12:30|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|1
1727233960000|2024-09-25 03:12:40|173307.5|173177.5|173307.5|173177.5|173307.5|173177.5|173307.5|173177.5|1
1727233980000|2024-09-25 03:13:00|173298.6|173168.6|173308.5|173178.5|173308.5|173178.5|173298.6|173168.6|2
1727234020000|2024-09-25 03:13:40|173311.2|173181.2|173328.5|173198.5|173328.5|173198.5|173311.2|173181.2|2
1727234040000|2024-09-25 03:14:00|173304.3|173174.3|173304.3|173174.3|173304.3|173174.3|173304.3|173174.3|1
1727234050000|2024-09-25 03:14:10|173311.9|173181.9|173305.6|173175.6|173311.9|173181.9|173304.3|173174.3|5
1727234060000|2024-09-25 03:14:20|173310.9|173180.9|173305.6|173175.6|173310.9|173180.9|173305.6|173175.6|6
1727234070000|2024-09-25 03:14:30|173310.9|173180.9|173312.1|173182.1|173312.1|173182.1|173305.2|173175.2|6
1727234100000|2024-09-25 03:15:00|173304.5|173174.5|173304.5|173174.5|173304.5|173174.5|173304.5|173174.5|1
1727234110000|2024-09-25 03:15:10|173305.8|173175.8|173305.8|173175.8|173305.8|173175.8|173305.8|173175.8|1
1727234130000|2024-09-25 03:15:30|173312.2|173182.2|173312.2|173182.2|173312.2|173182.2|173312.2|173182.2|1
1727234140000|2024-09-25 03:15:40|173313.7|173183.7|173313.7|173183.7|173313.7|173183.7|173313.7|173183.7|1
1727234150000|2024-09-25 03:15:50|173314.2|173184.2|173304.9|173174.9|173314.2|173184.2|173304.9|173174.9|2
1727234160000|2024-09-25 03:16:00|173322.6|173192.6|173322.6|173192.6|173330|173200|173322.6|173192.6|3
1727234170000|2024-09-25 03:16:10|173304.4|173174.4|173310.9|173180.9|173310.9|173180.9|173304.4|173174.4|4
1727234180000|2024-09-25 03:16:20|173321.9|173191.9|173304.5|173174.5|173321.9|173191.9|173304.5|173174.5|4
1727234190000|2024-09-25 03:16:30|173316.2|173186.2|173316.2|173186.2|173316.2|173186.2|173316.2|173186.2|1
1727234200000|2024-09-25 03:16:40|173304.6|173174.6|173310.9|173180.9|173311|173181|173304.6|173174.6|3
1727234220000|2024-09-25 03:17:00|173322.8|173192.8|173310.9|173180.9|173322.8|173192.8|173310.9|173180.9|2
1727234230000|2024-09-25 03:17:10|173322.8|173192.8|173374.8|173162.4|173410.6|173192.8|173322.8|173162.4|3
1727234240000|2024-09-25 03:17:20|173374.9||173374.9||173374.9||173374.9||1
1727234250000|2024-09-25 03:17:30|173317.7|173187.7|173317.7|173187.7|173317.7|173187.7|173317.7|173187.7|1
1727234260000|2024-09-25 03:17:40|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|1
1727234270000|2024-09-25 03:17:50|173330.5|173200.5|173324.5|173194.5|173330.5|173200.5|173324.5|173194.5|2
1727234290000|2024-09-25 03:18:10|173319|173189|173319|173189|173319|173189|173319|173189|1
1727234300000|2024-09-25 03:18:20|173374.9|173162.4|173374.9|173162.4|173374.9|173162.4|173374.9|173162.4|1
1727234320000|2024-09-25 03:18:40|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|1
1727234330000|2024-09-25 03:18:50|173327.6|173197.6|173327.6|173197.6|173327.6|173197.6|173327.6|173197.6|1
1727234360000|2024-09-25 03:19:20|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|1
1727234380000|2024-09-25 03:19:40|173330.3|173200.3|173330.3|173200.3|173330.3|173200.3|173330.3|173200.3|1
1727234400000|2024-09-25 03:20:00|173322.9|173192.9|173328.2|173198.2|173331.5|173201.5|173319.6|173189.6|16
1727234410000|2024-09-25 03:20:10|173320|173190|173328.2|173198.2|173330.9|173200.9|173320|173190|5
1727234440000|2024-09-25 03:20:40|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|1
1727234450000|2024-09-25 03:20:50|173301.7|173171.7|173301.7|173171.7|173301.7|173171.7|173301.7|173171.7|1
1727234470000|2024-09-25 03:21:10|173309.4|173179.4|173304.1|173174.1|173309.4|173179.4|173301.7|173171.7|3
1727234500000|2024-09-25 03:21:40|173309.1|173179.1|173309.1|173179.1|173309.1|173179.1|173309.1|173179.1|1
1727234510000|2024-09-25 03:21:50|173308.7|173178.7|173213.6|173083.6|173310.6|173180.6|173205.9|173075.9|11
1727234520000|2024-09-25 03:22:00|173218.7|173088.7|173218.9|173088.9|173218.9|173088.9|173218.7|173088.7|3
1727234550000|2024-09-25 03:22:30|173315|173109|173315|173109|173315|173109|173315|173109|1
1727234560000|2024-09-25 03:22:40|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|1
1727234580000|2024-09-25 03:23:00|173245.1|173115.1|173235.1|173105.1|173245.1|173115.1|173225|173095|10
1727234590000|2024-09-25 03:23:10|173238.8|173108.8|173238.8|173108.8|173238.8|173108.8|173238.8|173108.8|1
1727234600000|2024-09-25 03:23:20|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|1
1727234610000|2024-09-25 03:23:30|173245.5|173115.5|173245.5|173115.5|173245.5|173115.5|173245.5|173115.5|1
1727234620000|2024-09-25 03:23:40|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|1
1727234640000|2024-09-25 03:24:00|173252.5|173122.5|173240.5|173110.5|173252.5|173122.5|173240.5|173110.5|2
1727234670000|2024-09-25 03:24:30|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|1
1727234690000|2024-09-25 03:24:50|173222.5|173092.5|173244.1|173114.1|173244.1|173114.1|173222.5|173092.5|3
1727234700000|2024-09-25 03:25:00|173239.3|173109.3|173239.8|173109.8|173239.8|173109.8|173235.5|173105.5|4
1727234710000|2024-09-25 03:25:10|173235.9|173105.9|173229.5|173099.5|173239.9|173109.9|173229.5|173099.5|3
1727234720000|2024-09-25 03:25:20|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|1
1727234730000|2024-09-25 03:25:30|173244.3|173114.3|173222.4|173092.4|173245.8|173115.8|173222.4|173092.4|3
1727234740000|2024-09-25 03:25:40|173224.3|173094.3|173224.3|173094.3|173224.3|173094.3|173224.3|173094.3|1
1727234750000|2024-09-25 03:25:50|173219.5|173089.5|173201.4|173071.4|173219.5|173089.5|173185.3|173055.3|9
1727234760000|2024-09-25 03:26:00|173189.3|173059.3|173195.9|173065.9|173205|173075|173179.4|173049.4|9
1727234770000|2024-09-25 03:26:10|173200.8|173070.8|173202.9|173072.9|173207.5|173077.5|173200.8|173070.8|3
1727234780000|2024-09-25 03:26:20|173203.6|173073.6|173203.6|173073.6|173203.6|173073.6|173203.6|173073.6|1
1727234800000|2024-09-25 03:26:40|173204.1|173074.1|173253.8|173123.8|173253.8|173123.8|173204.1|173074.1|2
1727234810000|2024-09-25 03:26:50|173218.4|173088.4|173218.4|173088.4|173218.4|173088.4|173218.4|173088.4|1
1727234820000|2024-09-25 03:27:00|173210.2|173080.2|173218.7|173088.7|173218.7|173088.7|173210.2|173080.2|4
1727234830000|2024-09-25 03:27:10|173211.7|173081.7|173205|173075|173215|173085|173200.5|173070.5|5
1727234840000|2024-09-25 03:27:20|173208|173078|173195.8|173065.8|173208|173078|173195.8|173065.8|2
1727234850000|2024-09-25 03:27:30|173186.1|173056.1|173187.6|173057.6|173192.6|173062.6|173184|173054|9
1727234860000|2024-09-25 03:27:40|173180.8|173050.8|173188.8|173058.8|173188.8|173058.8|173177.8|173047.8|3
1727234870000|2024-09-25 03:27:50|173189|173059|173176.4|173046.4|173189|173059|173176.3|173046.3|5
1727234880000|2024-09-25 03:28:00|173171.5|173041.5|173174.1|173044.1|173174.1|173044.1|173171.5|173041.5|2
1727234890000|2024-09-25 03:28:10|173187.7|173057.7|173163.3|173033.3|173187.7|173057.7|173163.3|173033.3|4
1727234900000|2024-09-25 03:28:20|173163.1|173033.1|173167.7|173037.7|173169.9|173039.9|173161.5|173031.5|6
1727234910000|2024-09-25 03:28:30|173167.8|173037.8|173168.9|173038.9|173170.5|173040.5|173162.3|173032.3|9
1727234920000|2024-09-25 03:28:40|173169.5|173039.5|173170.7|173040.7|173170.7|173040.7|173168.9|173038.9|3
1727234940000|2024-09-25 03:29:00|173165.8|173035.8|173171.9|173041.9|173171.9|173041.9|173165.8|173035.8|2
1727234950000|2024-09-25 03:29:10|173169.7|173039.7|173169.7|173039.7|173169.7|173039.7|173169.7|173039.7|1
1727234970000|2024-09-25 03:29:30|173186|173056|173186|173056|173186|173056|173186|173056|1
1727234980000|2024-09-25 03:29:40|173174.7|173044.7|173172.8|173042.8|173174.7|173044.7|173172.8|173042.8|2
1727234990000|2024-09-25 03:29:50|173173.3|173043.3|173173.3|173043.3|173173.3|173043.3|173173.3|173043.3|1
1727235000000|2024-09-25 03:30:00|173169|173039|173172.2|173042.2|173172.2|173042.2|173169|173039|2
1727235010000|2024-09-25 03:30:10|173164.6|173034.6|173175|173045|173175|173045|173164.6|173034.6|2
1727235020000|2024-09-25 03:30:20|173165.8|173035.8|173156.6|173026.6|173167.8|173037.8|173156.6|173026.6|5
1727235030000|2024-09-25 03:30:30|173164.4|173034.4|173161.6|173031.6|173172.4|173042.4|173158.7|173028.7|10
1727235050000|2024-09-25 03:30:50|173166.7|173036.7|173158.8|173028.8|173184.4|173054.4|173158.8|173028.8|6
1727235060000|2024-09-25 03:31:00|173164.8|173034.8|173161.7|173031.7|173164.8|173034.8|173155.2|173025.2|4
1727235070000|2024-09-25 03:31:10|173169.4|173039.4|173164.9|173034.9|173170.7|173040.7|173163.4|173033.4|5
1727235080000|2024-09-25 03:31:20|173157.5|173027.5|173164.2|173034.2|173164.2|173034.2|173157.4|173027.4|3
1727235090000|2024-09-25 03:31:30|173163.3|173033.3|173164|173034|173168.2|173038.2|173163.3|173033.3|7
1727235100000|2024-09-25 03:31:40|173163.1|173033.1|173163.1|173033.1|173163.1|173033.1|173163.1|173033.1|1
1727235120000|2024-09-25 03:32:00|173168.9|173038.9|173158.1|173028.1|173168.9|173038.9|173154|173024|13
1727235140000|2024-09-25 03:32:20|173159.4|173029.4|173157.6|173027.6|173159.4|173029.4|173157.5|173027.5|3
1727235150000|2024-09-25 03:32:30|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|1
1727235170000|2024-09-25 03:32:50|173162.8|173032.8|173161|173031|173162.9|173032.9|173153.3|173023.3|9
1727235190000|2024-09-25 03:33:10|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|1
1727235200000|2024-09-25 03:33:20|173159|173029|173159|173029|173159|173029|173159|173029|1
1727235220000|2024-09-25 03:33:40|173154.9|173024.9|173158.7|173028.7|173158.7|173028.7|173154.9|173024.9|2
1727235230000|2024-09-25 03:33:50|173163|173033|173163|173033|173163|173033|173163|173033|1
1727235250000|2024-09-25 03:34:10|173163.3|173033.3|173164.1|173034.1|173165|173035|173163.2|173033.2|6
1727235260000|2024-09-25 03:34:20|173159.4|173029.4|173159.4|173029.4|173159.4|173029.4|173159.4|173029.4|1
1727235270000|2024-09-25 03:34:30|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|1
1727235290000|2024-09-25 03:34:50|173165.2|173035.2|173165.2|173035.2|173165.2|173035.2|173165.2|173035.2|1
1727235300000|2024-09-25 03:35:00|173159.3|173029.3|173159.3|173029.3|173159.3|173029.3|173159.3|173029.3|1
1727235310000|2024-09-25 03:35:10|173159.4|173029.4|173173.2|173043.2|173173.2|173043.2|173159.4|173029.4|8
1727235320000|2024-09-25 03:35:20|173165|173035|173166.5|173036.5|173173.2|173043.2|173165|173035|5
1727235350000|2024-09-25 03:35:50|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|1
1727235360000|2024-09-25 03:36:00|173172|173042|173172|173042|173172|173042|173172|173042|1
1727235370000|2024-09-25 03:36:10|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|1
1727235400000|2024-09-25 03:36:40|173171.4|173041.4|173164.6|173034.6|173171.4|173041.4|173164.6|173034.6|2
1727235420000|2024-09-25 03:37:00|173169.4|173039.4|173211.1|173081.1|173211.1|173081.1|173169.4|173039.4|6
1727235430000|2024-09-25 03:37:10|173212.3|173082.3|173218.8|173088.8|173218.8|173088.8|173212.3|173082.3|4
1727235460000|2024-09-25 03:37:40|173227.7|173097.7|173316.6|173106.2|173316.6|173106.2|173227.7|173097.7|2
1727235470000|2024-09-25 03:37:50|173316.3|173106.3|173316.3|173106.3|173316.3|173106.3|173316.3|173106.3|1
1727235480000|2024-09-25 03:38:00|173316.1|173107|173233.2|173103.2|173316.1|173119|173221|173091|7
1727235490000|2024-09-25 03:38:10|173234.1|173104.1|173239.8|173109.8|173239.8|173109.8|173234.1|173104.1|3
1727235500000|2024-09-25 03:38:20|173235.5|173105.5|173234.9|173104.9|173235.5|173105.5|173234.9|173104.9|2
1727235520000|2024-09-25 03:38:40|173239.3|173109.3|173239.3|173109.3|173239.3|173109.3|173239.3|173109.3|1
1727235530000|2024-09-25 03:38:50|173279.3|173149.3|173281.6|173151.6|173281.6|173151.6|173279.3|173149.3|2
1727235540000|2024-09-25 03:39:00|173237.4|173107.4|173236.6|173106.6|173237.4|173107.4|173236.6|173106.6|2
1727235550000|2024-09-25 03:39:10|173235.3|173105.3|173230.8|173100.8|173235.3|173105.3|173230.8|173100.8|4
1727235560000|2024-09-25 03:39:20|173230.7|173100.7|173224.9|173094.9|173230.7|173100.7|173224.8|173094.8|3
1727235570000|2024-09-25 03:39:30|173229.5|173099.5|173237|173107|173237|173107|173224.6|173094.6|7
1727235580000|2024-09-25 03:39:40|173241|173111|173241|173111|173241|173111|173241|173111|1
1727235590000|2024-09-25 03:39:50|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|1
1727235600000|2024-09-25 03:40:00|173235.6|173105.6|173235.6|173105.6|173235.6|173105.6|173235.6|173105.6|1
1727235610000|2024-09-25 03:40:10|173242.1|173112.1|173242.9|173112.9|173242.9|173112.9|173242.1|173112.1|2
1727235620000|2024-09-25 03:40:20|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|1
1727235630000|2024-09-25 03:40:30|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|1
1727235640000|2024-09-25 03:40:40|173249.9|173119.9|173249.9|173119.9|173249.9|173119.9|173249.9|173119.9|1
1727235650000|2024-09-25 03:40:50|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|1
1727235660000|2024-09-25 03:41:00|173243.1|173113.1|173238.6|173108.6|173243.1|173113.1|173238.6|173108.6|2
1727235680000|2024-09-25 03:41:20|173290.3|173087.6|173290.3|173087.6|173290.3|173087.6|173290.3|173087.6|1
1727235700000|2024-09-25 03:41:40|173251.7|173121.7|173251.7|173121.7|173251.7|173121.7|173251.7|173121.7|1
1727235710000|2024-09-25 03:41:50|173251.6|173121.6|173251.6|173121.6|173251.6|173121.6|173251.6|173121.6|1
1727235720000|2024-09-25 03:42:00|173244.8|173114.8|173230|173100|173244.8|173114.8|173223.9|173093.9|4
1727235730000|2024-09-25 03:42:10|173241.4|173111.4|173246.2|173116.2|173246.2|173116.2|173241.4|173111.4|2
1727235740000|2024-09-25 03:42:20|173246.8|173116.8|173246.8|173116.8|173246.8|173116.8|173246.8|173116.8|1
1727235750000|2024-09-25 03:42:30|173246.7|173116.7|173246.7|173116.7|173246.7|173116.7|173246.7|173116.7|1
1727235760000|2024-09-25 03:42:40|173254|173124|173258.4|173128.4|173289.9|173159.9|173254|173124|5
1727235770000|2024-09-25 03:42:50|173258.3|173128.3|173258.3|173128.3|173258.3|173128.3|173258.3|173128.3|1
1727235790000|2024-09-25 03:43:10|173261.7|173131.7|173306.5|173176.5|173306.5|173176.5|173261.7|173131.7|2
1727235800000|2024-09-25 03:43:20|173306.4|173176.4|173306.4|173176.4|173306.4|173176.4|173306.4|173176.4|1
1727235810000|2024-09-25 03:43:30|173306.3|173176.3|173306.3|173176.3|173306.3|173176.3|173306.3|173176.3|1
1727235820000|2024-09-25 03:43:40|173267.1|173137.1|173262.3|173132.3|173267.1|173137.1|173262.3|173132.3|2
1727235830000|2024-09-25 03:43:50|173252.8|173122.8|173252.8|173122.8|173252.8|173122.8|173252.8|173122.8|1
1727235840000|2024-09-25 03:44:00|173262.3|173132.3|173256.6|173126.6|173270.9|173140.9|173255.2|173125.2|11
1727235850000|2024-09-25 03:44:10|173257.7|173127.7|173254.1|173124.1|173272.7|173142.7|173254.1|173124.1|6
1727235860000|2024-09-25 03:44:20|173255.3|173125.3|173271.8|173141.8|173271.8|173141.8|173255.3|173125.3|13
1727235870000|2024-09-25 03:44:30|173271.7|173141.7|173278.2|173148.2|173278.2|173148.2|173271.7|173141.7|3
1727235880000|2024-09-25 03:44:40|173278.1|173148.1|173278.1|173148.1|173278.1|173148.1|173278.1|173148.1|1
1727235890000|2024-09-25 03:44:50|173280.2|173150.2|173280.2|173150.2|173280.2|173150.2|173280.2|173150.2|1
1727235900000|2024-09-25 03:45:00|173283.3|173153.3|173277.4|173147.4|173283.3|173153.3|173277.4|173147.4|2
1727235910000|2024-09-25 03:45:10|173276|173146|173250.3|173120.3|173276|173146|173250.3|173120.3|2
1727235930000|2024-09-25 03:45:30|173245.5|173115.5|173208.7|173078.7|173245.5|173115.5|173208.7|173078.7|2
1727235940000|2024-09-25 03:45:40|173208.8|173078.8|173257.3|173127.3|173257.3|173127.3|173208.8|173078.8|4
1727235950000|2024-09-25 03:45:50|173259.8|173129.8|173259.8|173129.8|173259.8|173129.8|173259.8|173129.8|1
1727235980000|2024-09-25 03:46:20|173258.4|173128.4|173258.5|173128.5|173258.5|173128.5|173258.4|173128.4|2
1727235990000|2024-09-25 03:46:30|173253.5|173123.5|173253.5|173123.5|173253.5|173123.5|173253.5|173123.5|1
1727236000000|2024-09-25 03:46:40|173257.3|173127.3|173257.3|173127.3|173257.3|173127.3|173257.3|173127.3|1
1727236010000|2024-09-25 03:46:50|173262|173132|173261.9|173131.9|173262|173132|173261.9|173131.9|2
1727236030000|2024-09-25 03:47:10|173258.2|173128.2|173261.5|173131.5|173262.2|173132.2|173258.2|173128.2|3
1727236040000|2024-09-25 03:47:20|173261.6|173131.6|173261.6|173131.6|173261.6|173131.6|173261.6|173131.6|1
1727236060000|2024-09-25 03:47:40|173256.5|173126.5|173262.2|173132.2|173262.2|173132.2|173256.5|173126.5|3
1727236070000|2024-09-25 03:47:50|173256.8|173126.8|173261.5|173131.5|173261.5|173131.5|173256.8|173126.8|2
1727236080000|2024-09-25 03:48:00|173268.6|173138.6|173268.6|173138.6|173268.6|173138.6|173268.6|173138.6|1
1727236100000|2024-09-25 03:48:20|173266.1|173136.1|173266.1|173136.1|173266.1|173136.1|173266.1|173136.1|1
1727236120000|2024-09-25 03:48:40|173259.2|173129.2|173267.1|173137.1|173267.6|173137.6|173259.2|173129.2|3
1727236140000|2024-09-25 03:49:00|173269.5|173139.5|173266.9|173136.9|173269.5|173139.5|173266.9|173136.9|2
1727236150000|2024-09-25 03:49:10|173267.5|173137.5|173267.5|173137.5|173267.5|173137.5|173267.5|173137.5|1
1727236180000|2024-09-25 03:49:40|173262.1|173132.1|173263.1|173133.1|173263.1|173133.1|173262.1|173132.1|2
1727236200000|2024-09-25 03:50:00|173265.4|173135.4|173268.4|173138.4|173268.4|173138.4|173265.4|173135.4|2
1727236210000|2024-09-25 03:50:10|173269.6|173139.6|173269.6|173139.6|173269.6|173139.6|173269.6|173139.6|1
1727236220000|2024-09-25 03:50:20|173265.5|173135.5|173273.7|173143.7|173273.7|173143.7|173265.5|173135.5|3
1727236230000|2024-09-25 03:50:30|173274.5|173144.5|173274.5|173144.5|173274.5|173144.5|173274.5|173144.5|1
1727236240000|2024-09-25 03:50:40|173271.3|173141.3|173276.8|173146.8|173276.8|173146.8|173271.3|173141.3|2
1727236250000|2024-09-25 03:50:50|173285.8|173155.8|173283.8|173153.8|173288.4|173158.4|173282.2|173152.2|5
1727236260000|2024-09-25 03:51:00|173285.9|173155.9|173285.9|173155.9|173285.9|173155.9|173285.9|173155.9|1
1727236270000|2024-09-25 03:51:10|173283.6|173153.6|173284.7|173154.7|173285.7|173155.7|173282|173152|4
1727236280000|2024-09-25 03:51:20|173284|173154|173283.8|173153.8|173287.4|173157.4|173279.6|173149.6|7
1727236300000|2024-09-25 03:51:40|173284.9|173154.9|173284.9|173154.9|173284.9|173154.9|173284.9|173154.9|1
1727236310000|2024-09-25 03:51:50|173281.8|173151.8|173291.3|173161.3|173291.3|173161.3|173277|173147|6
1727236320000|2024-09-25 03:52:00|173293.5|173163.5|173293.5|173163.5|173293.5|173163.5|173293.5|173163.5|1
1727236330000|2024-09-25 03:52:10|173267.8|173137.8|173272.8|173142.8|173280.3|173150.3|173267.8|173137.8|6
1727236340000|2024-09-25 03:52:20|173277.8|173147.8|173277.4|173147.4|173280.2|173150.2|173269.4|173139.4|11
1727236350000|2024-09-25 03:52:30|173279.5|173149.5|173343.4|173213.4|173343.4|173213.4|173269.4|173139.4|9
1727236370000|2024-09-25 03:52:50|173343.5|173213.5|173344.4|173214.4|173344.4|173214.4|173343.5|173213.5|4
1727236380000|2024-09-25 03:53:00|173343.1|173213.1|173343.1|173213.1|173343.1|173213.1|173343.1|173213.1|1
1727236390000|2024-09-25 03:53:10|173339.1|173209.1|173373.4|173243.4|173382.3|173252.3|173330.4|173200.4|7
1727236400000|2024-09-25 03:53:20|173374.4|173244.4|173380.4|173250.4|173380.4|173250.4|173374.4|173244.4|2
1727236410000|2024-09-25 03:53:30|173377|173247|173369.8|173239.8|173377|173247|173348|173218|8
1727236420000|2024-09-25 03:53:40|173365.7|173235.7|173374.3|173244.3|173374.3|173244.3|173365.7|173235.7|6
1727236430000|2024-09-25 03:53:50|173369|173239|173368.6|173238.6|173376.6|173246.6|173368.6|173238.6|8
1727236440000|2024-09-25 03:54:00|173356.6|173226.6|173355|173225|173356.6|173226.6|173355|173225|2
1727236450000|2024-09-25 03:54:10|173357.5|173227.5|173363.8|173233.8|173363.8|173233.8|173357.5|173227.5|4
1727236460000|2024-09-25 03:54:20|173359.5|173229.5|173345.5|173215.5|173359.5|173229.5|173345.5|173215.5|2
1727236490000|2024-09-25 03:54:50|173338.9|173208.9|173345.7|173215.7|173350.5|173220.5|173338.9|173208.9|3
1727236500000|2024-09-25 03:55:00|173342.2|173212.2|173216.9|173086.9|173342.2|173212.2|173216.9|173086.9|5
1727236510000|2024-09-25 03:55:10|173212.4|173082.4|173232.8|173102.8|173233.8|173103.8|173212.4|173082.4|18
1727236520000|2024-09-25 03:55:20|173230.9|173100.9|173230.2|173100.2|173230.9|173100.9|173213.1|173083.1|19
1727236530000|2024-09-25 03:55:30|173227.7|173097.7|173227.6|173097.6|173230.2|173100.2|173227.6|173097.6|6
1727236540000|2024-09-25 03:55:40|173230.1|173100.1|173228.1|173098.1|173230.1|173100.1|173227.7|173097.7|6
1727236550000|2024-09-25 03:55:50|173214.5|173084.5|173214.5|173084.5|173214.5|173084.5|173214.5|173084.5|1
1727236570000|2024-09-25 03:56:10|173233.5|173103.5|173231.4|173101.4|173233.5|173103.5|173230.7|173100.7|3
1727236580000|2024-09-25 03:56:20|173231.1|173101.1|173235.9|173105.9|173235.9|173105.9|173231.1|173101.1|3
1727236600000|2024-09-25 03:56:40|173234.9|173104.9|173229.9|173099.9|173234.9|173104.9|173224|173094|7
1727236610000|2024-09-25 03:56:50|173230.1|173100.1|173230.8|173100.8|173230.8|173100.8|173230.1|173100.1|2
1727236620000|2024-09-25 03:57:00|173230.1|173100.1|173220.3|173090.3|173230.1|173100.1|173219.2|173089.2|12
1727236630000|2024-09-25 03:57:10|173225.3|173095.3|173238.4|173108.4|173238.4|173108.4|173221.1|173091.1|12
1727236640000|2024-09-25 03:57:20|173228.8|173098.8|173241.2|173111.2|173241.2|173111.2|173224.6|173094.6|7
1727236650000|2024-09-25 03:57:30|173230.4|173100.4|173226.5|173096.5|173230.4|173100.4|173220.8|173090.8|8
1727236660000|2024-09-25 03:57:40|173227.1|173097.1|173233.2|173103.2|173239.2|173109.2|173222.3|173092.3|13
1727236680000|2024-09-25 03:58:00|173239.2|173109.2|173229.4|173099.4|173239.7|173109.7|173222|173092|8
1727236690000|2024-09-25 03:58:10|173224.2|173094.2|173237.8|173107.8|173240|173110|173224.2|173094.2|9
1727236700000|2024-09-25 03:58:20|173232|173102|173220.3|173090.3|173232|173102|173220.3|173090.3|3
1727236710000|2024-09-25 03:58:30|173231.4|173101.4|173220.3|173090.3|173231.4|173101.4|173220.3|173090.3|2
1727236720000|2024-09-25 03:58:40|173221.2|173091.2|173221.9|173091.9|173227.4|173097.4|173221.2|173091.2|5
1727236750000|2024-09-25 03:59:10|173221.8|173091.8|173245.1|173043.6|173245.1|173091.8|173221.8|173043.6|2
1727236780000|2024-09-25 03:59:40|173218|173088|173210.4|173080.4|173218|173088|173210.4|173080.4|2
1727236800000|2024-09-25 04:00:00|173216.7|173086.7|173222.3|173092.3|173227.6|173097.6|173216.7|173086.7|12
1727236810000|2024-09-25 04:00:10|173222.6|173092.6|173224|173094|173224|173094|173216.7|173086.7|4
1727236820000|2024-09-25 04:00:20|173224.2|173094.2|173224|173094|173224.2|173094.2|173224|173094|2
1727236830000|2024-09-25 04:00:30|173223.9|173093.9|173223.9|173093.9|173224.2|173094.2|173223.9|173093.9|3
1727236840000|2024-09-25 04:00:40|173235.3|173105.3|173222.9|173092.9|173235.3|173105.3|173222.9|173092.9|2
1727236860000|2024-09-25 04:01:00|173171.6|173041.6|173171.6|173041.6|173171.6|173041.6|173171.6|173041.6|1
1727236870000|2024-09-25 04:01:10|173235.5|173105.5|173235|173105|173235.5|173105.5|173218.4|173088.4|4
1727236880000|2024-09-25 04:01:20|173229.7|173099.7|173229.7|173099.7|173229.7|173099.7|173229.7|173099.7|1
1727236890000|2024-09-25 04:01:30|173237.1|173107.1|173237.8|173107.8|173237.8|173107.8|173231.7|173101.7|3
1727236900000|2024-09-25 04:01:40|173229.8|173099.8|173222.1|173092.1|173235.5|173105.5|173217.1|173087.1|9
1727236910000|2024-09-25 04:01:50|173221|173091|173232.3|173102.3|173232.3|173102.3|173221|173091|2
1727236920000|2024-09-25 04:02:00|173232.2|173102.2|173232.2|173102.2|173232.2|173102.2|173232.2|173102.2|1
1727236930000|2024-09-25 04:02:10|173229.4|173099.4|173217.5|173087.5|173235.5|173105.5|173217.5|173087.5|4
1727236940000|2024-09-25 04:02:20|173229.4|173099.4|173227.4|173097.4|173229.4|173099.4|173215.5|173085.5|6
1727236960000|2024-09-25 04:02:40|173226.2|173096.2|173215.1|173085.1|173226.2|173096.2|173215.1|173085.1|2
1727236970000|2024-09-25 04:02:50|173234.3|173033.8|173234.3|173033.8|173234.3|173033.8|173234.3|173033.8|1
1727236980000|2024-09-25 04:03:00|173215.2|173085.2|173231.6|173101.6|173231.6|173101.6|173200.6|173070.6|4
1727236990000|2024-09-25 04:03:10|173235.1|173105.1|173215.5|173085.5|173235.1|173105.1|173215.5|173085.5|5
1727237000000|2024-09-25 04:03:20|173231.3|173101.3|173231.3|173101.3|173231.3|173101.3|173214.8|173084.8|3
1727237010000|2024-09-25 04:03:30|173219.9|173089.9|173224.8|173094.8|173229.9|173099.9|173219.9|173089.9|6
1727237020000|2024-09-25 04:03:40|173223.8|173093.8|173220.2|173090.2|173233.5|173103.5|173217.8|173087.8|21
1727237030000|2024-09-25 04:03:50|173224.6|173094.6|173230.7|173100.7|173236.6|173106.6|173219|173089|9
1727237040000|2024-09-25 04:04:00|173232.3|173102.3|173244.5|173114.5|173244.5|173114.5|173232.3|173102.3|2
1727237050000|2024-09-25 04:04:10|173244.6|173114.6|173244.6|173114.6|173244.6|173114.6|173244.6|173114.6|1
1727237070000|2024-09-25 04:04:30|173244.1|173114.1|173226.3|173096.3|173244.1|173114.1|173226.3|173096.3|2
1727237090000|2024-09-25 04:04:50|173246.3|173116.3|173246.3|173116.3|173246.3|173116.3|173246.3|173116.3|1
1727237100000|2024-09-25 04:05:00|173244.1|173114.1|173275.9|173145.9|173280.8|173150.8|173244.1|173114.1|9
1727237110000|2024-09-25 04:05:10|173274.9|173144.9|173283.4|173153.4|173295.9|173165.9|173270.7|173140.7|24
1727237120000|2024-09-25 04:05:20|173272.5|173142.5|173273.3|173143.3|173280|173150|173272.5|173142.5|7
1727237130000|2024-09-25 04:05:30|173279|173149|173271.5|173141.5|173279.4|173149.4|173270.8|173140.8|7
1727237140000|2024-09-25 04:05:40|173276.1|173146.1|173276.1|173146.1|173276.1|173146.1|173276.1|173146.1|1
1727237150000|2024-09-25 04:05:50|173270.8|173140.8|173276.1|173146.1|173276.1|173146.1|173270.8|173140.8|2
1727237170000|2024-09-25 04:06:10|173271.2|173141.2|173271.2|173141.2|173271.2|173141.2|173271.2|173141.2|1
1727237180000|2024-09-25 04:06:20|173274.3|173144.3|173274.3|173144.3|173279|173149|173274.3|173144.3|5
1727237190000|2024-09-25 04:06:30|173278.9|173148.9|173278.2|173148.2|173278.9|173148.9|173273.4|173143.4|4
1727237220000|2024-09-25 04:07:00|173301.5|173098.9|173301.5|173098.9|173301.5|173098.9|173301.5|173098.9|1
1727237240000|2024-09-25 04:07:20|173273.3|173143.3|173273.3|173143.3|173273.3|173143.3|173273.3|173143.3|1
1727237270000|2024-09-25 04:07:50|173278.6|173148.6|173301.5|173098.9|173301.5|173148.6|173278.6|173098.9|2
1727237300000|2024-09-25 04:08:20|173278.6|173148.6|173278.6|173148.6|173278.6|173148.6|173278.6|173148.6|1
1727237310000|2024-09-25 04:08:30|173273.2|173143.2|173274.1|173144.1|173274.1|173144.1|173273.2|173143.2|2
1727237330000|2024-09-25 04:08:50|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|1
1727237350000|2024-09-25 04:09:10|173274.8|173144.8|173274.8|173144.8|173274.8|173144.8|173274.8|173144.8|1
1727237370000|2024-09-25 04:09:30|173273.3|173143.3|173268.7|173138.7|173273.3|173143.3|173257.6|173127.6|12
1727237380000|2024-09-25 04:09:40|173269.3|173139.3|173263.7|173133.7|173269.4|173139.4|173263.7|173133.7|4
1727237390000|2024-09-25 04:09:50|173257.8|173127.8|173253|173123|173257.8|173127.8|173247.8|173117.8|3
1727237400000|2024-09-25 04:10:00|173253.1|173123.1|173253.1|173123.1|173253.1|173123.1|173253.1|173123.1|1
1727237420000|2024-09-25 04:10:20|173253.2|173123.2|173214.4|173084.4|173253.2|173123.2|173214.4|173084.4|2
1727237430000|2024-09-25 04:10:30|173214.6|173084.6|173211.4|173081.4|173214.6|173084.6|173211.4|173081.4|2
1727237450000|2024-09-25 04:10:50|173246.4|173116.4|173246.5|173116.5|173246.5|173116.5|173246.4|173116.4|2
1727237460000|2024-09-25 04:11:00|173259.5|173129.5|173246.5|173116.5|173259.5|173129.5|173246.5|173116.5|2
1727237470000|2024-09-25 04:11:10|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|1
1727237480000|2024-09-25 04:11:20|173211.8|173081.8|173211.9|173081.9|173211.9|173081.9|173211.8|173081.8|2
1727237490000|2024-09-25 04:11:30|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|1
1727237500000|2024-09-25 04:11:40|173246.5|173116.5|173246.5|173116.5|173246.5|173116.5|173246.5|173116.5|1
1727237510000|2024-09-25 04:11:50|173252.1|173122.1|173252.1|173122.1|173252.1|173122.1|173252.1|173122.1|1
1727237530000|2024-09-25 04:12:10|173231.1|173101.1|173231.1|173101.1|173231.1|173101.1|173231.1|173101.1|1
1727237540000|2024-09-25 04:12:20|173236.2|173106.2|173270.8|173140.8|173270.8|173140.8|173236.2|173106.2|2
1727237550000|2024-09-25 04:12:30|173274.2|173144.2|173240.3|173110.3|173274.2|173144.2|173240.3|173110.3|3
1727237560000|2024-09-25 04:12:40|173240.6|173110.6|173242.7|173112.7|173242.7|173112.7|173222.4|173092.4|5
1727237600000|2024-09-25 04:13:20|173227.8|173097.8|173227.8|173097.8|173227.8|173097.8|173227.8|173097.8|1
1727237610000|2024-09-25 04:13:30|173201.1|173071.1|173238.7|173108.7|173238.7|173108.7|173201.1|173071.1|2
1727237620000|2024-09-25 04:13:40|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|1
1727237630000|2024-09-25 04:13:50|173232.8|173102.8|173242.9|173112.9|173243.7|173113.7|173232.8|173102.8|4
1727237660000|2024-09-25 04:14:20|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|1
1727237670000|2024-09-25 04:14:30|173202.1|173072.1|173203|173073|173203|173073|173202.1|173072.1|2
1727237680000|2024-09-25 04:14:40|173211.6|173081.6|173247.9|173117.9|173247.9|173117.9|173211.6|173081.6|2
1727237690000|2024-09-25 04:14:50|173249.6|173119.6|173249.6|173119.6|173249.6|173119.6|173249.6|173119.6|1
1727237710000|2024-09-25 04:15:10|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|1
1727237720000|2024-09-25 04:15:20|173211.8|173081.8|173211.8|173081.8|173211.8|173081.8|173211.8|173081.8|1
1727237740000|2024-09-25 04:15:40|173211.9|173081.9|173244.5|173114.5|173244.5|173114.5|173211.9|173081.9|2
1727237750000|2024-09-25 04:15:50|173247|173117|173247|173117|173247|173117|173247|173117|1
1727237770000|2024-09-25 04:16:10|173233.3|173103.3|173233.3|173103.3|173233.3|173103.3|173233.3|173103.3|1
1727237780000|2024-09-25 04:16:20|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|1
1727237790000|2024-09-25 04:16:30|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|1
1727237810000|2024-09-25 04:16:50|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|1
1727237830000|2024-09-25 04:17:10|173233.4|173103.4|173233.4|173103.4|173233.4|173103.4|173233.4|173103.4|1
1727237840000|2024-09-25 04:17:20|173213|173083|173213|173083|173213|173083|173213|173083|1
1727237850000|2024-09-25 04:17:30|173245.6|173115.6|173245.6|173115.6|173245.6|173115.6|173245.6|173115.6|1
1727237870000|2024-09-25 04:17:50|173245.7|173115.7|173247.9|173117.9|173247.9|173117.9|173245.7|173115.7|2
1727237900000|2024-09-25 04:18:20|173233.9|173103.9|173213.2|173083.2|173233.9|173103.9|173213.2|173083.2|2
1727237910000|2024-09-25 04:18:30|173213.3|173083.3|173213.3|173083.3|173213.3|173083.3|173213.3|173083.3|1
1727237920000|2024-09-25 04:18:40|173241.1|173111.1|173241.1|173111.1|173241.1|173111.1|173241.1|173111.1|1
1727237930000|2024-09-25 04:18:50|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|1
1727237950000|2024-09-25 04:19:10|173242.6|173112.6|173243.3|173113.3|173243.3|173113.3|173226.6|173096.6|8
1727237960000|2024-09-25 04:19:20|173239.4|173109.4|173243|173113|173243|173113|173238.2|173108.2|4
1727237970000|2024-09-25 04:19:30|173241.8|173111.8|173236.7|173106.7|173241.8|173111.8|173235.9|173105.9|3
1727237980000|2024-09-25 04:19:40|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|1
1727238010000|2024-09-25 04:20:10|173226.1|173096.1|173226.1|173096.1|173226.1|173096.1|173226.1|173096.1|1
1727238030000|2024-09-25 04:20:30|173199.8|173069.8|173253.5|173123.5|173253.5|173123.5|173199.8|173069.8|3
1727238050000|2024-09-25 04:20:50|173253.6|173123.6|173248.4|173118.4|173253.6|173123.6|173248.4|173118.4|2
1727238060000|2024-09-25 04:21:00|173248.5|173118.5|173248.5|173118.5|173248.5|173118.5|173248.5|173118.5|1
1727238080000|2024-09-25 04:21:20|173254.4|173124.4|173252.8|173122.8|173254.4|173124.4|173249.2|173119.2|4
1727238090000|2024-09-25 04:21:30|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|1
1727238100000|2024-09-25 04:21:40|173252.6|173122.6|173252.6|173122.6|173252.6|173122.6|173252.6|173122.6|1
1727238110000|2024-09-25 04:21:50|173244.8|173114.8|173256.2|173126.2|173256.2|173126.2|173244.8|173114.8|8
1727238120000|2024-09-25 04:22:00|173250.2|173120.2|173286.1|173156.1|173286.1|173156.1|173250.2|173120.2|5
1727238130000|2024-09-25 04:22:10|173280|173150|173275.4|173145.4|173280|173150|173270.2|173140.2|5
1727238140000|2024-09-25 04:22:20|173286.1|173156.1|173286.1|173156.1|173286.1|173156.1|173286.1|173156.1|1
1727238150000|2024-09-25 04:22:30|173281.7|173151.7|173281.7|173151.7|173281.7|173151.7|173281.7|173151.7|1
1727238160000|2024-09-25 04:22:40|173271.6|173141.6|173284.1|173154.1|173284.1|173154.1|173271.6|173141.6|2
1727238170000|2024-09-25 04:22:50|173291|173161|173291|173161|173291|173161|173291|173161|1
1727238180000|2024-09-25 04:23:00|173273.7|173143.7|173273.7|173143.7|173273.7|173143.7|173273.7|173143.7|1
1727238190000|2024-09-25 04:23:10|173275.8|173145.8|173275.8|173145.8|173275.8|173145.8|173275.8|173145.8|1
1727238200000|2024-09-25 04:23:20|173258.6|173128.6|173258.6|173128.6|173258.6|173128.6|173258.6|173128.6|1
1727238220000|2024-09-25 04:23:40|173270.5|173140.5|173289.6|173159.6|173289.6|173159.6|173270.5|173140.5|2
1727238240000|2024-09-25 04:24:00|173273|173143|173284|173154|173291.9|173161.9|173266.8|173136.8|8
1727238250000|2024-09-25 04:24:10|173283.6|173153.6|173287.7|173157.7|173287.7|173157.7|173275.3|173145.3|9
1727238260000|2024-09-25 04:24:20|173288|173158|173289.2|173159.2|173293.9|173163.9|173288|173158|5
1727238280000|2024-09-25 04:24:40|173292.8|173162.8|173292.8|173162.8|173292.8|173162.8|173292.8|173162.8|1
1727238300000|2024-09-25 04:25:00|173288.7|173158.7|173288.7|173158.7|173288.7|173158.7|173288.7|173158.7|1
1727238310000|2024-09-25 04:25:10|173299.7|173169.7|173294|173164|173299.7|173169.7|173293.5|173163.5|3
1727238320000|2024-09-25 04:25:20|173288.5|173158.5|173290.1|173160.1|173295.6|173165.6|173288.1|173158.1|7
1727238330000|2024-09-25 04:25:30|173295.3|173165.3|173293.8|173163.8|173295.3|173165.3|173288.6|173158.6|6
1727238340000|2024-09-25 04:25:40|173294.7|173164.7|173294.4|173164.4|173294.7|173164.7|173289.1|173159.1|3
1727238350000|2024-09-25 04:25:50|173289.6|173159.6|173283.3|173153.3|173289.6|173159.6|173283.3|173153.3|3
1727238360000|2024-09-25 04:26:00|173282.7|173152.7|173284.4|173154.4|173289.7|173159.7|173282.7|173152.7|7
1727238370000|2024-09-25 04:26:10|173283.9|173153.9|173283.9|173153.9|173283.9|173153.9|173283.9|173153.9|1
1727238380000|2024-09-25 04:26:20|173284.3|173154.3|173287.8|173157.8|173287.8|173157.8|173282|173152|5
1727238390000|2024-09-25 04:26:30|173292.1|173162.1|173282.6|173152.6|173292.1|173162.1|173282.6|173152.6|3
1727238400000|2024-09-25 04:26:40|173282.8|173152.8|173282.8|173152.8|173282.8|173152.8|173282.8|173152.8|1
1727238410000|2024-09-25 04:26:50|173282.2|173152.2|173282.2|173152.2|173282.2|173152.2|173282.2|173152.2|1
1727238420000|2024-09-25 04:27:00|173292.1|173162.1|173285.4|173155.4|173292.8|173162.8|173285.4|173155.4|3
1727238430000|2024-09-25 04:27:10|173284.4|173154.4|173289.6|173159.6|173289.6|173159.6|173284.4|173154.4|2
1727238440000|2024-09-25 04:27:20|173283.8|173153.8|173277.5|173147.5|173283.8|173153.8|173273.7|173143.7|3
1727238450000|2024-09-25 04:27:30|173272.9|173142.9|173284.6|173154.6|173289.7|173159.7|173272.9|173142.9|6
1727238460000|2024-09-25 04:27:40|173285.2|173155.2|173285.2|173155.2|173285.2|173155.2|173285.2|173155.2|1
1727238470000|2024-09-25 04:27:50|173269.2|173139.2|173266.8|173136.8|173292.7|173162.7|173266.8|173136.8|7
1727238480000|2024-09-25 04:28:00|173282.2|173152.2|173281.7|173151.7|173289.4|173159.4|173281.7|173151.7|3
1727238490000|2024-09-25 04:28:10|173266.4|173136.4|173283.6|173153.6|173293.2|173163.2|173266.4|173136.4|9
1727238500000|2024-09-25 04:28:20|173288|173158|173283.7|173153.7|173288|173158|173283.7|173153.7|2
1727238510000|2024-09-25 04:28:30|173288.2|173158.2|173288.7|173158.7|173288.7|173158.7|173288.2|173158.2|2
1727238520000|2024-09-25 04:28:40|173291.8|173161.8|173291.8|173161.8|173291.8|173161.8|173291.8|173161.8|1
1727238530000|2024-09-25 04:28:50|173284.7|173154.7|173268.2|173138.2|173284.7|173154.7|173268.2|173138.2|3
1727238540000|2024-09-25 04:29:00|173284.1|173154.1|173267|173137|173291|173161|173266.6|173136.6|7
1727238550000|2024-09-25 04:29:10|173272.5|173142.5|173282.5|173152.5|173282.5|173152.5|173272.5|173142.5|2
1727238560000|2024-09-25 04:29:20|173288.3|173158.3|173294|173164|173294.1|173164.1|173283.1|173153.1|7
1727238570000|2024-09-25 04:29:30|173294.5|173164.5|173289.4|173159.4|173294.6|173164.6|173289.4|173159.4|5
1727238580000|2024-09-25 04:29:40|173288.9|173158.9|173291.9|173161.9|173291.9|173161.9|173278.8|173148.8|3
1727238590000|2024-09-25 04:29:50|173299.5|173169.5|173299.5|173169.5|173299.5|173169.5|173299.5|173169.5|1
1727238600000|2024-09-25 04:30:00|173291.7|173161.7|173289.2|173159.2|173298.8|173168.8|173281.3|173151.3|23
1727238610000|2024-09-25 04:30:10|173282.4|173152.4|173273.5|173143.5|173288.9|173158.9|173273.5|173143.5|11
1727238620000|2024-09-25 04:30:20|173278|173148|173294.7|173164.7|173294.7|173164.7|173273.6|173143.6|12
1727238640000|2024-09-25 04:30:40|173290.2|173160.2|173300.5|173170.5|173300.5|173170.5|173290.2|173160.2|7
1727238650000|2024-09-25 04:30:50|173294.9|173164.9|173299.5|173169.5|173299.5|173169.5|173294.9|173164.9|2
1727238660000|2024-09-25 04:31:00|173299.6|173169.6|173299.7|173169.7|173299.7|173169.7|173288.8|173158.8|3
1727238670000|2024-09-25 04:31:10|173295.3|173165.3|173293.5|173163.5|173295.3|173165.3|173286.7|173156.7|3
1727238680000|2024-09-25 04:31:20|173292.4|173162.4|173292.4|173162.4|173292.4|173162.4|173292.4|173162.4|1
1727238690000|2024-09-25 04:31:30|173281.5|173151.5|173281.6|173151.6|173282|173152|173273.2|173143.2|9
1727238700000|2024-09-25 04:31:40|173276.4|173146.4|173282.6|173152.6|173292.5|173162.5|173274.1|173144.1|5
1727238730000|2024-09-25 04:32:10|173282.7|173152.7|173268.4|173138.4|173282.7|173152.7|173266.8|173136.8|3
1727238750000|2024-09-25 04:32:30|173268.5|173138.5|173284.6|173154.6|173284.6|173154.6|173268.5|173138.5|2
1727238760000|2024-09-25 04:32:40|173281.8|173151.8|173281.8|173151.8|173281.8|173151.8|173281.8|173151.8|1
1727238770000|2024-09-25 04:32:50|173281.1|173151.1|173283.7|173153.7|173297.5|173167.5|173281.1|173151.1|5
1727238780000|2024-09-25 04:33:00|173279|173149|173283|173153|173283.5|173153.5|173275.9|173145.9|4
1727238790000|2024-09-25 04:33:10|173277|173147|173285.5|173155.5|173285.5|173155.5|173277|173147|7
1727238800000|2024-09-25 04:33:20|173286.6|173156.6|173335.5|173205.5|173335.5|173205.5|173286.6|173156.6|3
1727238830000|2024-09-25 04:33:50|173328|173198|173328|173198|173328|173198|173328|173198|1
1727238850000|2024-09-25 04:34:10|173346.1|173216.1|173346.1|173216.1|173346.1|173216.1|173346.1|173216.1|1
1727238860000|2024-09-25 04:34:20|173338.2|173208.2|173338.8|173208.8|173338.8|173208.8|173335.7|173205.7|3
1727238890000|2024-09-25 04:34:50|173321.3|173191.3|173338.5|173208.5|173343.7|173213.7|173321.3|173191.3|3
1727238920000|2024-09-25 04:35:20|173345.6|173215.6|173337.5|173207.5|173345.6|173215.6|173321.3|173191.3|5
1727238930000|2024-09-25 04:35:30|173330.4|173200.4|173330.4|173200.4|173330.4|173200.4|173330.4|173200.4|1
1727238940000|2024-09-25 04:35:40|173328.6|173198.6|173330.2|173200.2|173330.2|173200.2|173328.6|173198.6|2
1727238960000|2024-09-25 04:36:00|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|1
1727238980000|2024-09-25 04:36:20|173283.4|173153.4|173307.8|173177.8|173307.8|173177.8|173283.4|173153.4|2
1727238990000|2024-09-25 04:36:30|173318.4|173188.4|173327.4|173197.4|173327.4|173197.4|173318.4|173188.4|2
1727239020000|2024-09-25 04:37:00|173320.1|173190.1|173320.1|173190.1|173320.1|173190.1|173320.1|173190.1|1
1727239030000|2024-09-25 04:37:10|173319.4|173189.4|173319.4|173189.4|173319.4|173189.4|173319.4|173189.4|1
1727239040000|2024-09-25 04:37:20|173312.2|173182.2|173319.4|173189.4|173319.4|173189.4|173312.2|173182.2|2
1727239050000|2024-09-25 04:37:30|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|1
1727239070000|2024-09-25 04:37:50|173314.5|173184.5|173314.5|173184.5|173314.5|173184.5|173314.5|173184.5|1
1727239100000|2024-09-25 04:38:20|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|1
1727239110000|2024-09-25 04:38:30|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|1
1727239130000|2024-09-25 04:38:50|173321.1|173191.1|173315.9|173185.9|173321.1|173191.1|173315.9|173185.9|2
1727239160000|2024-09-25 04:39:20|173303.7|173173.7|173314.7|173184.7|173314.7|173184.7|173303.7|173173.7|2
1727239170000|2024-09-25 04:39:30|173308.5|173178.5|173308.5|173178.5|173308.5|173178.5|173308.5|173178.5|1
1727239180000|2024-09-25 04:39:40|173313.5|173183.5|173313.5|173183.5|173313.5|173183.5|173313.5|173183.5|1
1727239200000|2024-09-25 04:40:00|173312.5|173182.5|173279.2|173149.2|173312.5|173182.5|173275.1|173145.1|11
1727239210000|2024-09-25 04:40:10|173280.8|173150.8|173287.9|173157.9|173290.3|173160.3|173279.2|173149.2|6
1727239230000|2024-09-25 04:40:30|173288.4|173158.4|173291.9|173161.9|173307.3|173177.3|173288.4|173158.4|6
1727239240000|2024-09-25 04:40:40|173298.6|173168.6|173294.9|173164.9|173317.6|173187.6|173294.9|173164.9|4
1727239250000|2024-09-25 04:40:50|173300.4|173170.4|173300.4|173170.4|173300.4|173170.4|173300.4|173170.4|1
1727239270000|2024-09-25 04:41:10|173292.1|173162.1|173298.5|173168.5|173298.5|173168.5|173292.1|173162.1|2
1727239280000|2024-09-25 04:41:20|173292.1|173162.1|173322.9|173192.9|173322.9|173192.9|173277.2|173147.2|4
1727239290000|2024-09-25 04:41:30|173328.3|173198.3|173332.4|173202.4|173332.4|173202.4|173328.3|173198.3|2
1727239310000|2024-09-25 04:41:50|173329|173199|173332.5|173202.5|173332.5|173202.5|173329|173199|3
1727239320000|2024-09-25 04:42:00|173326.7|173196.7|173327.5|173197.5|173328.1|173198.1|173326.7|173196.7|3
1727239330000|2024-09-25 04:42:10|173316.3|173186.3|173318|173188|173318|173188|173316.3|173186.3|2
1727239340000|2024-09-25 04:42:20|173305.5|173175.5|173317.7|173187.7|173318.7|173188.7|173305.5|173175.5|7
1727239350000|2024-09-25 04:42:30|173318.1|173188.1|173319.6|173189.6|173320.1|173190.1|173317.7|173187.7|5
1727239360000|2024-09-25 04:42:40|173312|173182|173293.3|173163.3|173312|173182|173286.4|173156.4|5
1727239370000|2024-09-25 04:42:50|173293.5|173163.5|173287.5|173157.5|173293.5|173163.5|173287.5|173157.5|5
1727239380000|2024-09-25 04:43:00|173286.9|173156.9|173286.5|173156.5|173286.9|173156.9|173280|173150|8
1727239390000|2024-09-25 04:43:10|173286.6|173156.6|173277.7|173147.7|173287.3|173157.3|173277.7|173147.7|8
1727239400000|2024-09-25 04:43:20|173270.7|173140.7|173275.6|173145.6|173289|173159|173270.7|173140.7|6
1727239410000|2024-09-25 04:43:30|173268|173138|173268|173138|173268|173138|173268|173138|1
1727239430000|2024-09-25 04:43:50|173261.4|173131.4|173257.4|173127.4|173261.4|173131.4|173257.4|173127.4|2
1727239440000|2024-09-25 04:44:00|173270.1|173140.1|173270.1|173140.1|173270.1|173140.1|173270.1|173140.1|1
1727239450000|2024-09-25 04:44:10|173281.9|173151.9|173284|173154|173284|173154|173257.4|173127.4|5
1727239460000|2024-09-25 04:44:20|173282|173152|173222.7|173092.7|173282|173152|173222.5|173092.5|5
1727239470000|2024-09-25 04:44:30|173225.3|173095.3|173229|173099|173229|173099|173217.7|173087.7|5
1727239480000|2024-09-25 04:44:40|173228.7|173098.7|173215.2|173085.2|173228.7|173098.7|173215.2|173085.2|3
1727239490000|2024-09-25 04:44:50|173211.2|173081.2|173227|173097|173235.7|173105.7|173211.2|173081.2|7
1727239500000|2024-09-25 04:45:00|173226.1|173096.1|173225.9|173095.9|173227.1|173097.1|173225|173095|7
1727239510000|2024-09-25 04:45:10|173224.9|173094.9|173226.5|173096.5|173226.5|173096.5|173222.4|173092.4|11
1727239520000|2024-09-25 04:45:20|173220.7|173090.7|173213.7|173083.7|173220.7|173090.7|173213.7|173083.7|2
1727239530000|2024-09-25 04:45:30|173225.8|173095.8|173225|173095|173225.8|173095.8|173225|173095|2
1727239540000|2024-09-25 04:45:40|173225.4|173095.4|173215.1|173085.1|173227.1|173097.1|173215.1|173085.1|3
1727239550000|2024-09-25 04:45:50|173215.2|173085.2|173215.1|173085.1|173215.2|173085.2|173215.1|173085.1|2
1727239570000|2024-09-25 04:46:10|173225|173095|173225|173095|173225|173095|173225|173095|1
1727239580000|2024-09-25 04:46:20|173225.4|173095.4|173225.7|173095.7|173240|173110|173225.4|173095.4|9
1727239590000|2024-09-25 04:46:30|173223.9|173093.9|173222|173092|173223.9|173093.9|173214.8|173084.8|4
1727239600000|2024-09-25 04:46:40|173215.6|173085.6|173215.6|173085.6|173215.6|173085.6|173215.6|173085.6|1
1727239610000|2024-09-25 04:46:50|173221.5|173091.5|173221.5|173091.5|173221.5|173091.5|173221.5|173091.5|1
1727239620000|2024-09-25 04:47:00|173215.2|173085.2|173209.7|173079.7|173215.2|173085.2|173209.7|173079.7|3
1727239630000|2024-09-25 04:47:10|173208.9|173078.9|173211.1|173081.1|173211.1|173081.1|173208.9|173078.9|2
1727239660000|2024-09-25 04:47:40|173209|173079|173195.7|173065.7|173209|173079|173195.7|173065.7|2
1727239680000|2024-09-25 04:48:00|173212.7|173082.7|173208|173078|173214.6|173084.6|173208|173078|5
1727239690000|2024-09-25 04:48:10|173207.8|173077.8|173203.4|173073.4|173207.8|173077.8|173203.4|173073.4|2
1727239720000|2024-09-25 04:48:40|173199.7|173069.7|173188.8|173058.8|173199.7|173069.7|173188.8|173058.8|2
1727239740000|2024-09-25 04:49:00|173200.8|173070.8|173204.3|173074.3|173204.3|173074.3|173200.8|173070.8|2
1727239770000|2024-09-25 04:49:30|173199.7|173069.7|173199.7|173069.7|173199.7|173069.7|173199.7|173069.7|1
1727239780000|2024-09-25 04:49:40|173188.8|173058.8|173188.8|173058.8|173188.8|173058.8|173188.8|173058.8|1
1727239790000|2024-09-25 04:49:50|173183|173053|173163.3|173033.3|173183|173053|173163.3|173033.3|3
1727239800000|2024-09-25 04:50:00|173163.4|173033.4|173163.4|173033.4|173166.7|173036.7|173163.4|173033.4|3
1727239820000|2024-09-25 04:50:20|173163.5|173033.5|173163.5|173033.5|173163.5|173033.5|173163.5|173033.5|1
1727239830000|2024-09-25 04:50:30|173158.5|173028.5|173132|173002|173158.5|173028.5|173132|173002|2
1727239840000|2024-09-25 04:50:40|173132.1|173002.1|173132.1|173002.1|173132.1|173002.1|173132.1|173002.1|1
1727239850000|2024-09-25 04:50:50|173147.2|173017.2|173147.2|173017.2|173147.2|173017.2|173147.2|173017.2|1
1727239860000|2024-09-25 04:51:00|173162.4|173032.4|173162.4|173032.4|173162.4|173032.4|173162.4|173032.4|1
1727239880000|2024-09-25 04:51:20|173158.7|173028.7|173158.7|173028.7|173158.7|173028.7|173158.7|173028.7|1
1727239890000|2024-09-25 04:51:30|173170.1|173040.1|173158.7|173028.7|173170.1|173040.1|173158.7|173028.7|2
1727239900000|2024-09-25 04:51:40|173132.5|173002.5|173146.7|173016.7|173146.7|173016.7|173132.5|173002.5|2
1727239910000|2024-09-25 04:51:50|173146.8|173016.8|173146.8|173016.8|173146.8|173016.8|173146.8|173016.8|1
1727239920000|2024-09-25 04:52:00|173157.4|173027.4|173170.3|173040.3|173170.3|173040.3|173157.4|173027.4|2
1727239930000|2024-09-25 04:52:10|173162.1|173032.1|173162.1|173032.1|173162.1|173032.1|173162.1|173032.1|1
1727239940000|2024-09-25 04:52:20|173158.9|173028.9|173158.9|173028.9|173158.9|173028.9|173158.9|173028.9|1
1727239960000|2024-09-25 04:52:40|173170.1|173040.1|173163.1|173033.1|173171.5|173041.5|173163.1|173033.1|3
1727239970000|2024-09-25 04:52:50|173171.5|173041.5|173171.5|173041.5|173171.5|173041.5|173171.5|173041.5|1
1727239980000|2024-09-25 04:53:00|173160.4|173030.4|173167.7|173037.7|173167.7|173037.7|173160.4|173030.4|2
1727239990000|2024-09-25 04:53:10|173165.1|173035.1|173165.1|173035.1|173165.1|173035.1|173165.1|173035.1|1
1727240010000|2024-09-25 04:53:30|173167.6|173037.6|173167.6|173037.6|173167.6|173037.6|173167.6|173037.6|1
1727240020000|2024-09-25 04:53:40|173160.2|173030.2|173160.2|173030.2|173160.2|173030.2|173160.2|173030.2|1
1727240040000|2024-09-25 04:54:00|173150.5|173020.5|173165.1|173035.1|173165.1|173035.1|173150.5|173020.5|2
1727240070000|2024-09-25 04:54:30|173168.1|173038.1|173168.1|173038.1|173168.1|173038.1|173168.1|173038.1|1
1727240080000|2024-09-25 04:54:40|173161.2|173031.2|173160.8|173030.8|173161.2|173031.2|173160.8|173030.8|2
1727240100000|2024-09-25 04:55:00|173150.7|173020.7|173164.8|173034.8|173164.8|173034.8|173150.7|173020.7|2
1727240120000|2024-09-25 04:55:20|173168.9|173038.9|173168.9|173038.9|173168.9|173038.9|173168.9|173038.9|1
1727240140000|2024-09-25 04:55:40|173162.7|173032.7|173162.7|173032.7|173162.7|173032.7|173162.7|173032.7|1
1727240150000|2024-09-25 04:55:50|173152.1|173022.1|173152.1|173022.1|173152.1|173022.1|173152.1|173022.1|1
1727240160000|2024-09-25 04:56:00|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|1
1727240180000|2024-09-25 04:56:20|173168.7|173038.7|173168.7|173038.7|173168.7|173038.7|173168.7|173038.7|1
1727240190000|2024-09-25 04:56:30|173162.3|173032.3|173162.3|173032.3|173162.3|173032.3|173162.3|173032.3|1
1727240210000|2024-09-25 04:56:50|173151.8|173021.8|173151.8|173021.8|173151.8|173021.8|173151.8|173021.8|1
1727240220000|2024-09-25 04:57:00|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|1
1727240230000|2024-09-25 04:57:10|173167.5|173037.5|173167.5|173037.5|173167.5|173037.5|173167.5|173037.5|1
1727240260000|2024-09-25 04:57:40|173160.2|173030.2|173150.2|173020.2|173160.2|173030.2|173150.2|173020.2|2
1727240280000|2024-09-25 04:58:00|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|1
1727240290000|2024-09-25 04:58:10|173168.6|173038.6|173162.5|173032.5|173168.6|173038.6|173151|173021|4
1727240300000|2024-09-25 04:58:20|173168.1|173038.1|173168.9|173038.9|173168.9|173038.9|173168.1|173038.1|2
1727240320000|2024-09-25 04:58:40|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|1
1727240340000|2024-09-25 04:59:00|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|1
1727240370000|2024-09-25 04:59:30|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|1
1727240380000|2024-09-25 04:59:40|173155.7|173025.7|173152.8|173022.8|173155.7|173025.7|173152.8|173022.8|2
1727240390000|2024-09-25 04:59:50|173168.4|173038.4|173168.4|173038.4|173168.4|173038.4|173168.4|173038.4|1
1727240400000|2024-09-25 05:00:00|173163.3|173033.3|173161.2|173031.2|173163.3|173033.3|173155.8|173025.8|7
1727240410000|2024-09-25 05:00:10|173161.7|173031.7|173173|173043|173175.1|173045.1|173161.7|173031.7|4
1727240420000|2024-09-25 05:00:20|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|1
1727240430000|2024-09-25 05:00:30|173167.2|173037.2|173167.2|173037.2|173167.2|173037.2|173167.2|173037.2|1
1727240440000|2024-09-25 05:00:40|173167.4|173037.4|173166.9|173036.9|173167.4|173037.4|173166.9|173036.9|2
1727240450000|2024-09-25 05:00:50|173167|173037|173164.3|173034.3|173167|173037|173164.3|173034.3|2
1727240460000|2024-09-25 05:01:00|173157.3|173027.3|173144.4|173014.4|173157.3|173027.3|173144.4|173014.4|2
1727240470000|2024-09-25 05:01:10|173144.5|173014.5|173143.9|173013.9|173144.5|173014.5|173143.7|173013.7|3
1727240500000|2024-09-25 05:01:40|173135|173005|173135|173005|173135|173005|173135|173005|1
1727240520000|2024-09-25 05:02:00|173138.2|173008.2|173145.5|173015.5|173145.5|173015.5|173135.9|173005.9|6
1727240540000|2024-09-25 05:02:20|173145.6|173015.6|173132.3|173002.3|173145.6|173015.6|173130.3|173000.3|19
1727240550000|2024-09-25 05:02:30|173136.3|173006.3|173135.9|173005.9|173139.1|173009.1|173131.1|173001.1|9
1727240560000|2024-09-25 05:02:40|173138.8|173008.8|173145.3|173015.3|173145.3|173015.3|173129.6|172999.6|7
1727240570000|2024-09-25 05:02:50|173145.4|173015.4|173145.4|173015.4|173145.4|173015.4|173145.4|173015.4|1
1727240580000|2024-09-25 05:03:00|173148.9|173018.9|173149.1|173019.1|173149.1|173019.1|173148.9|173018.9|3
1727240600000|2024-09-25 05:03:20|173147.9|173017.9|173149|173019|173149|173019|173147.9|173017.9|2
1727240610000|2024-09-25 05:03:30|173143.7|173013.7|173143.7|173013.7|173143.7|173013.7|173143.7|173013.7|1
1727240620000|2024-09-25 05:03:40|173135.8|173005.8|173135.8|173005.8|173135.8|173005.8|173135.8|173005.8|1
1727240630000|2024-09-25 05:03:50|173135.9|173005.9|173143.9|173013.9|173143.9|173013.9|173135.9|173005.9|2
1727240640000|2024-09-25 05:04:00|173143.8|173013.8|173143.5|173013.5|173143.8|173013.8|173136.5|173006.5|4
1727240650000|2024-09-25 05:04:10|173143.6|173013.6|173138.9|173008.9|173143.6|173013.6|173138.9|173008.9|2
1727240660000|2024-09-25 05:04:20|173135.8|173005.8|173142|173012|173142|173012|173135.8|173005.8|2
1727240670000|2024-09-25 05:04:30|173143.2|173013.2|173143.4|173013.4|173143.4|173013.4|173143.2|173013.2|2
1727240690000|2024-09-25 05:04:50|173145.2|173015.2|173145.2|173015.2|173145.2|173015.2|173145.2|173015.2|1
1727240700000|2024-09-25 05:05:00|173135.1|173005.1|173134.1|173004.1|173141.2|173011.2|173130.3|173000.3|15
1727240710000|2024-09-25 05:05:10|173130.7|173000.7|173130.7|173000.7|173130.7|173000.7|173130.7|173000.7|1
1727240720000|2024-09-25 05:05:20|173128.5|172998.5|173114.7|172984.7|173128.5|172998.5|173114.7|172984.7|8
1727240730000|2024-09-25 05:05:30|173113.2|172983.2|173114.2|172984.2|173114.5|172984.5|173113.2|172983.2|11
1727240750000|2024-09-25 05:05:50|173113.4|172983.4|173110.5|172980.5|173113.4|172983.4|173110.5|172980.5|2
1727240760000|2024-09-25 05:06:00|173102.1|172972.1|173099.5|172969.5|173103.7|172973.7|173099.5|172969.5|4
1727240770000|2024-09-25 05:06:10|173099.7|172969.7|173105.5|172975.5|173105.5|172975.5|173099.7|172969.7|2
1727240780000|2024-09-25 05:06:20|173110.9|172980.9|173110.9|172980.9|173110.9|172980.9|173110.9|172980.9|1
1727240790000|2024-09-25 05:06:30|173111|172981|173111|172981|173111|172981|173111|172981|1
1727240800000|2024-09-25 05:06:40|173109|172979|173109|172979|173109|172979|173109|172979|1
1727240810000|2024-09-25 05:06:50|173109.1|172979.1|173109.1|172979.1|173109.1|172979.1|173109.1|172979.1|1
1727240820000|2024-09-25 05:07:00|173105.5|172975.5|173105.5|172975.5|173105.5|172975.5|173105.5|172975.5|1
1727240830000|2024-09-25 05:07:10|173102.1|172972.1|173095.6|172965.6|173102.1|172972.1|173092.9|172962.9|7
1727240840000|2024-09-25 05:07:20|173098.2|172968.2|173097.2|172967.2|173098.2|172968.2|173097.2|172967.2|2
1727240850000|2024-09-25 05:07:30|173095.5|172965.5|173073.6|172943.6|173095.5|172965.5|173068|172938|12
1727240860000|2024-09-25 05:07:40|173070.2|172940.2|173070.9|172940.9|173073.9|172943.9|173070.2|172940.2|6
1727240870000|2024-09-25 05:07:50|173071.7|172941.7|173075.9|172945.9|173081.8|172951.8|173071.7|172941.7|14
1727240880000|2024-09-25 05:08:00|173074.5|172944.5|173079.2|172949.2|173082.6|172952.6|173068.3|172938.3|20
1727240890000|2024-09-25 05:08:10|173078.3|172948.3|173076|172946|173084.6|172954.6|173076|172946|10
1727240900000|2024-09-25 05:08:20|173074.9|172944.9|173074.9|172944.9|173074.9|172944.9|173074.9|172944.9|1
1727240910000|2024-09-25 05:08:30|173075.9|172945.9|173075.9|172945.9|173075.9|172945.9|173075.9|172945.9|1
1727240920000|2024-09-25 05:08:40|173074.7|172944.7|173079|172949|173079|172949|173074.5|172944.5|7
1727240930000|2024-09-25 05:08:50|173075.2|172945.2|173075|172945|173079.7|172949.7|173074.7|172944.7|5
1727240940000|2024-09-25 05:09:00|173079.5|172949.5|173077.9|172947.9|173079.5|172949.5|173072.9|172942.9|5
1727240950000|2024-09-25 05:09:10|173071.5|172941.5|173076.5|172946.5|173076.5|172946.5|173071.5|172941.5|3
1727240970000|2024-09-25 05:09:30|173075.2|172945.2|173096.1|172966.1|173097.4|172967.4|173074.9|172944.9|6
1727240980000|2024-09-25 05:09:40|173094.5|172964.5|173104.3|172974.3|173105.4|172975.4|173093.2|172963.2|5
1727240990000|2024-09-25 05:09:50|173105.4|172975.4|173123|172993|173123|172993|173104.6|172974.6|8
1727241000000|2024-09-25 05:10:00|173125.3|172995.3|173124.2|172994.2|173125.3|172995.3|173124.2|172994.2|2
1727241030000|2024-09-25 05:10:30|173122.5|172992.5|173122.5|172992.5|173122.5|172992.5|173122.5|172992.5|1
1727241040000|2024-09-25 05:10:40|173122.6|172992.6|173122.6|172992.6|173122.6|172992.6|173122.6|172992.6|1
1727241050000|2024-09-25 05:10:50|173124|172994|173124|172994|173124|172994|173124|172994|1
1727241090000|2024-09-25 05:11:30|173105.3|173015.3|173105.3|173015.3|173105.3|173015.3|173105.3|173015.3|1
1727241110000|2024-09-25 05:11:50|173103|173013|173115.9|172985.9|173122.4|173013|173103|172983.4|4
1727241120000|2024-09-25 05:12:00|173113.5|172983.5|173113.5|172983.5|173119.3|172989.3|173108|172978|6
1727241140000|2024-09-25 05:12:20|173110.5|172980.5|173110.7|172980.7|173113.2|172983.2|173110.5|172980.5|3
1727241150000|2024-09-25 05:12:30|173090.1|172960.1|173097.6|172967.6|173097.6|172967.6|173087.9|172957.9|7
1727241160000|2024-09-25 05:12:40|173098.4|172968.4|173099.8|172969.8|173099.8|172969.8|173098.4|172968.4|2
1727241180000|2024-09-25 05:13:00|173099.6|172969.6|173099.6|172969.6|173099.6|172969.6|173099.6|172969.6|1
1727241190000|2024-09-25 05:13:10|173098.5|172968.5|173105.9|172975.9|173109.7|172979.7|173098.5|172968.5|7
1727241200000|2024-09-25 05:13:20|173105.3|172975.3|173103.2|172973.2|173105.3|172975.3|173102.5|172972.5|5
1727241210000|2024-09-25 05:13:30|173103.3|172973.3|173102.4|172972.4|173103.3|172973.3|173102.4|172972.4|2
1727241220000|2024-09-25 05:13:40|173100.1|172970.1|173076.4|172946.4|173100.1|172970.1|173076.4|172946.4|4
1727241230000|2024-09-25 05:13:50|173078|172948|173079.2|172949.2|173080.2|172950.2|173076.9|172946.9|13
1727241240000|2024-09-25 05:14:00|173079.5|172949.5|173075.5|172945.5|173083|172953|173067.4|172937.4|20
1727241250000|2024-09-25 05:14:10|173076.8|172946.8|173101.1|172971.1|173104.1|172974.1|173076.8|172946.8|8
1727241260000|2024-09-25 05:14:20|173096.4|172966.4|173101.5|172971.5|173104.3|172974.3|173096.4|172966.4|6
1727241270000|2024-09-25 05:14:30|173106.3|172976.3|173106.3|172976.3|173106.3|172976.3|173106.3|172976.3|1
1727241280000|2024-09-25 05:14:40|173093.7|172963.7|173096.8|172966.8|173104.8|172974.8|173093.7|172963.7|4
1727241290000|2024-09-25 05:14:50|173093.5|172963.5|173104.8|172974.8|173104.8|172974.8|173093.5|172963.5|4
1727241300000|2024-09-25 05:15:00|173079.5|172989.5|173097.4|172967.4|173097.4|172995.3|173079.5|172967.4|3
1727241310000|2024-09-25 05:15:10|173095.8|172965.8|173094.9|172964.9|173095.8|172965.8|173094.9|172964.9|2
1727241320000|2024-09-25 05:15:20|173100.3|172970.3|173106.6|172976.6|173106.6|172976.6|173094.9|172964.9|12
1727241330000|2024-09-25 05:15:30|173107.5|172977.5|173107.5|172977.5|173107.5|172977.5|173107.5|172977.5|1
1727241350000|2024-09-25 05:15:50|173107.6|172977.6|173095.9|172965.9|173107.6|172977.6|173095.9|172965.9|3
1727241360000|2024-09-25 05:16:00|173086.6|172956.6|173111.1|172981.1|173111.1|172981.1|173086.6|172956.6|3
1727241370000|2024-09-25 05:16:10|173108.9|172978.9|173105.5|172975.5|173109.6|172979.6|173095.1|172965.1|6
1727241400000|2024-09-25 05:16:40|173108.9|172978.9|173116.7|172986.7|173116.8|172986.8|173108.9|172978.9|4
1727241410000|2024-09-25 05:16:50|173116.4|172986.4|173118.9|172988.9|173118.9|172988.9|173116.4|172986.4|3
1727241420000|2024-09-25 05:17:00|173117.6|172987.6|173117.6|172987.6|173117.6|172987.6|173117.6|172987.6|1
1727241430000|2024-09-25 05:17:10|173114.5|172984.5|173115.2|172985.2|173115.2|172985.2|173105.8|172975.8|9
1727241440000|2024-09-25 05:17:20|173114.5|172984.5|173106.1|172976.1|173114.5|172984.5|173095|172965|13
1727241450000|2024-09-25 05:17:30|173108.2|172978.2|173112.9|172982.9|173117.5|172987.5|173108.2|172978.2|6
1727241460000|2024-09-25 05:17:40|173110.6|172980.6|173103.4|172973.4|173110.6|172980.6|173092|172962|11
1727241470000|2024-09-25 05:17:50|173105.9|172975.9|173111.9|172981.9|173112.8|172982.8|173105.9|172975.9|6
1727241480000|2024-09-25 05:18:00|173109.9|172979.9|173110.2|172980.2|173110.2|172980.2|173109.2|172979.2|3
1727241490000|2024-09-25 05:18:10|173107.9|172977.9|173104.3|172974.3|173107.9|172977.9|173093.4|172963.4|8
1727241500000|2024-09-25 05:18:20|173109.2|172979.2|173109.3|172979.3|173109.3|172979.3|173109.2|172979.2|2
1727241510000|2024-09-25 05:18:30|173110.8|172980.8|173113.7|172983.7|173113.7|172983.7|173110.8|172980.8|2
1727241520000|2024-09-25 05:18:40|173115.2|172985.2|173113.9|172983.9|173115.2|172985.2|173113.5|172983.5|4
1727241530000|2024-09-25 05:18:50|173116.9|172986.9|173116.9|172986.9|173116.9|172986.9|173116.9|172986.9|1
1727241550000|2024-09-25 05:19:10|173117.2|172987.2|173104.1|172974.1|173117.2|172987.2|173098.9|172968.9|4
1727241570000|2024-09-25 05:19:30|173095.8|172965.8|173095.1|172965.1|173096.9|172966.9|173095.1|172965.1|3
1727241590000|2024-09-25 05:19:50|173102.6|172972.6|173102.6|172972.6|173102.6|172972.6|173102.6|172972.6|1
1727241600000|2024-09-25 05:20:00|173102.4|172972.4|173102.6|172972.6|173102.6|172972.6|173102.4|172972.4|2
1727241620000|2024-09-25 05:20:20|173095.1|172965.1|173095.1|172965.1|173095.1|172965.1|173095.1|172965.1|1
1727241630000|2024-09-25 05:20:30|173082.7|172952.7|173082.7|172952.7|173082.7|172952.7|173082.7|172952.7|1
1727241640000|2024-09-25 05:20:40|173085.1|172955.1|173098.4|172968.4|173098.4|172968.4|173085.1|172955.1|7
1727241650000|2024-09-25 05:20:50|173103.7|172973.7|173100.8|172970.8|173103.7|172973.7|173093.3|172963.3|4
1727241660000|2024-09-25 05:21:00|173100.9|172970.9|173110.3|172980.3|173110.3|172980.3|173100.9|172970.9|5
1727241670000|2024-09-25 05:21:10|173110.5|172980.5|173110.6|172980.6|173110.6|172980.6|173110.5|172980.5|2
1727241690000|2024-09-25 05:21:30|173105.9|172975.9|173103.5|172973.5|173105.9|172975.9|173102.4|172972.4|3
1727241700000|2024-09-25 05:21:40|173079.8|172989.8|173116.1|172986.1|173116.1|172992.8|173079.8|172975.5|5
1727241710000|2024-09-25 05:21:50|173117.9|172987.9|173128|172998|173130|173000|173117.9|172987.9|10
1727241720000|2024-09-25 05:22:00|173126.7|172996.7|173120.9|172990.9|173126.7|172996.7|173115.6|172985.6|14
1727241730000|2024-09-25 05:22:10|173123.5|172993.5|173125.5|172995.5|173125.7|172995.7|173123|172993|7
1727241740000|2024-09-25 05:22:20|173122.5|172992.5|173124.9|172994.9|173124.9|172994.9|173116.7|172986.7|4
1727241760000|2024-09-25 05:22:40|173124.1|172994.1|173124.1|172994.1|173124.1|172994.1|173124.1|172994.1|1
1727241770000|2024-09-25 05:22:50|173122.9|172992.9|173118.4|172988.4|173122.9|172992.9|173118.4|172988.4|2
1727241790000|2024-09-25 05:23:10|173110.9|172980.9|173118.3|172988.3|173118.3|172988.3|173110.9|172980.9|2
1727241800000|2024-09-25 05:23:20|173120.5|172990.5|173120.5|172990.5|173120.5|172990.5|173120.5|172990.5|1
1727241810000|2024-09-25 05:23:30|173123.1|172993.1|173123.1|172993.1|173123.1|172993.1|173123.1|172993.1|1
1727241820000|2024-09-25 05:23:40|173117.6|172987.6|173120.6|172990.6|173123.2|172993.2|173117.6|172987.6|5
1727241850000|2024-09-25 05:24:10|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|1
1727241860000|2024-09-25 05:24:20|173115.7|172985.7|173114.7|172984.7|173115.7|172985.7|173114.7|172984.7|2
1727241880000|2024-09-25 05:24:40|173108.2|172978.2|173126.3|172996.3|173126.3|172996.3|173108.2|172978.2|4
1727241900000|2024-09-25 05:25:00|173130.7|173000.7|173128.2|172998.2|173130.7|173000.7|173128.2|172998.2|4
1727241910000|2024-09-25 05:25:10|173130|173000|173127.3|172997.3|173130|173000|173125.2|172995.2|4
1727241920000|2024-09-25 05:25:20|173128.7|172998.7|173128.7|172998.7|173128.7|172998.7|173128.7|172998.7|1
1727241930000|2024-09-25 05:25:30|173131.8|173001.8|173132.6|173002.6|173132.6|173002.6|173131.8|173001.8|2
1727241940000|2024-09-25 05:25:40|173131.5|173001.5|173131.5|173001.5|173131.5|173001.5|173131.5|173001.5|1
1727241950000|2024-09-25 05:25:50|173129.9|172999.9|173129.9|172999.9|173129.9|172999.9|173129.9|172999.9|1
1727241960000|2024-09-25 05:26:00|173131.9|173001.9|173131.9|173001.9|173131.9|173001.9|173131.9|173001.9|1
1727241970000|2024-09-25 05:26:10|173131|173001|173131|173001|173131|173001|173131|173001|1
1727241980000|2024-09-25 05:26:20|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|1
1727241990000|2024-09-25 05:26:30|173131.2|173001.2|173132.5|173002.5|173132.5|173002.5|173131.2|173001.2|2
1727242000000|2024-09-25 05:26:40|173130.4|173000.4|173132.7|173002.7|173132.7|173002.7|173130.4|173000.4|2
1727242010000|2024-09-25 05:26:50|173130.4|173000.4|173130.4|173000.4|173130.4|173000.4|173130.4|173000.4|1
1727242020000|2024-09-25 05:27:00|173132.7|173002.7|173131.3|173001.3|173132.7|173002.7|173131.3|173001.3|2
1727242030000|2024-09-25 05:27:10|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|1
1727242040000|2024-09-25 05:27:20|173131.2|173001.2|173131.1|173001.1|173131.2|173001.2|173131.1|173001.1|2
1727242050000|2024-09-25 05:27:30|173132.3|173002.3|173132.3|173002.3|173132.3|173002.3|173132.3|173002.3|1
1727242060000|2024-09-25 05:27:40|173133.5|173003.5|173176.1|173046.1|173176.1|173046.1|173133.5|173003.5|4
1727242080000|2024-09-25 05:28:00|173178.3|173048.3|173181.4|173051.4|173181.4|173051.4|173178.3|173048.3|2
1727242090000|2024-09-25 05:28:10|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|1
1727242120000|2024-09-25 05:28:40|173181.6|173051.6|173181.6|173051.6|173181.6|173051.6|173181.6|173051.6|1
1727242130000|2024-09-25 05:28:50|173186.1|173056.1|173181.5|173051.5|173186.1|173056.1|173181.5|173051.5|3
1727242150000|2024-09-25 05:29:10|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|1
1727242160000|2024-09-25 05:29:20|173179.2|173049.2|173179.2|173049.2|173179.2|173049.2|173179.2|173049.2|1
1727242170000|2024-09-25 05:29:30|173179.1|173049.1|173182.8|173052.8|173182.8|173052.8|173179.1|173049.1|3
1727242190000|2024-09-25 05:29:50|173185|173055|173185|173055|173185|173055|173185|173055|1
1727242200000|2024-09-25 05:30:00|173182.5|173052.5|173184.7|173054.7|173184.7|173054.7|173182.5|173052.5|2
1727242220000|2024-09-25 05:30:20|173186.8|173056.8|173184.7|173054.7|173186.8|173056.8|173184.7|173054.7|2
1727242230000|2024-09-25 05:30:30|173186.8|173056.8|173174.4|173044.4|173186.8|173056.8|173169.2|173039.2|6
1727242240000|2024-09-25 05:30:40|173175.5|173045.5|173183.7|173053.7|173187.2|173057.2|173175.5|173045.5|10
1727242260000|2024-09-25 05:31:00|173182.4|173052.4|173160|173030|173182.4|173052.4|173150.8|173020.8|13
1727242270000|2024-09-25 05:31:10|173164.3|173034.3|173164.5|173034.5|173164.5|173034.5|173153.2|173023.2|6
1727242280000|2024-09-25 05:31:20|173160.7|173030.7|173160.6|173030.6|173164.1|173034.1|173155.7|173025.7|6
1727242290000|2024-09-25 05:31:30|173164.5|173034.5|173179|173049|173184.3|173054.3|173164.5|173034.5|6
1727242310000|2024-09-25 05:31:50|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|1
1727242320000|2024-09-25 05:32:00|173182.9|173052.9|173185.9|173055.9|173185.9|173055.9|173182.9|173052.9|2
1727242330000|2024-09-25 05:32:10|173161.6|173031.6|173155.4|173025.4|173169.4|173039.4|173155.4|173025.4|6
1727242340000|2024-09-25 05:32:20|173158.9|173028.9|173162.8|173032.8|173162.8|173032.8|173158.9|173028.9|2
1727242350000|2024-09-25 05:32:30|173158.6|173028.6|173162.3|173032.3|173162.3|173032.3|173158.6|173028.6|3
1727242360000|2024-09-25 05:32:40|173164.6|173034.6|173179.1|173049.1|173182.9|173052.9|173164.6|173034.6|5
1727242370000|2024-09-25 05:32:50|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|1
1727242400000|2024-09-25 05:33:20|173179.8|173049.8|173181.4|173051.4|173181.4|173051.4|173179.8|173049.8|2
1727242410000|2024-09-25 05:33:30|173181.5|173051.5|173181.5|173051.5|173181.5|173051.5|173181.5|173051.5|1
1727242430000|2024-09-25 05:33:50|173181.4|173051.4|173181.4|173051.4|173181.4|173051.4|173181.4|173051.4|1
1727242440000|2024-09-25 05:34:00|173181.3|173051.3|173181.3|173051.3|173181.3|173051.3|173181.3|173051.3|1
1727242460000|2024-09-25 05:34:20|173181.2|173051.2|173182|173052|173182|173052|173181.2|173051.2|2
1727242490000|2024-09-25 05:34:50|173181.2|173051.2|173181.2|173051.2|173181.2|173051.2|173181.2|173051.2|1
1727242520000|2024-09-25 05:35:20|173182.5|173052.5|173182.5|173052.5|173182.5|173052.5|173182.5|173052.5|1
1727242550000|2024-09-25 05:35:50|173166.6|173076.6|173166.6|173076.6|173166.6|173076.6|173166.6|173076.6|1
1727242560000|2024-09-25 05:36:00|173181.1|173051.1|173184.1|173054.1|173184.1|173054.1|173181.1|173051.1|2
1727242570000|2024-09-25 05:36:10|173184.5|173054.5|173184.5|173054.5|173184.5|173054.5|173184.5|173054.5|1
1727242590000|2024-09-25 05:36:30|173171|173041|173175.4|173045.4|173175.4|173045.4|173171|173041|3
1727242600000|2024-09-25 05:36:40|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|1
1727242620000|2024-09-25 05:37:00|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|1
1727242640000|2024-09-25 05:37:20|173175|173045|173175|173045|173175|173045|173175|173045|1
1727242660000|2024-09-25 05:37:40|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|1
1727242690000|2024-09-25 05:38:10|173158.6|173068.6|173161.7|173071.7|173161.7|173071.7|173158.6|173068.6|3
1727242710000|2024-09-25 05:38:30|173158.8|173068.8|173177.7|173047.7|173178.2|173068.8|173158.8|173046.4|4
1727242740000|2024-09-25 05:39:00|173177.8|173047.8|173152.5|173022.5|173179.1|173049.1|173152.1|173022.1|17
1727242750000|2024-09-25 05:39:10|173153.1|173023.1|173160|173030|173169.9|173039.9|173153.1|173023.1|8
1727242760000|2024-09-25 05:39:20|173158|173028|173180|173050|173182.1|173052.1|173158|173028|8
1727242770000|2024-09-25 05:39:30|173182.1|173052.1|173180.1|173050.1|173182.1|173052.1|173178.1|173048.1|3
1727242800000|2024-09-25 05:40:00|173180|173050|173146.1|173016.1|173180|173050|173145.8|173015.8|11
1727242810000|2024-09-25 05:40:10|173148.5|173018.5|173162.3|173032.3|173174.2|173044.2|173142.5|173012.5|20
1727242820000|2024-09-25 05:40:20|173164.6|173034.6|173169.3|173039.3|173171.7|173041.7|173164.6|173034.6|4
1727242840000|2024-09-25 05:40:40|173169.4|173039.4|173169.4|173039.4|173169.4|173039.4|173169.4|173039.4|1
1727242850000|2024-09-25 05:40:50|173169|173039|173169|173039|173169|173039|173169|173039|1
1727242860000|2024-09-25 05:41:00|173171.4|173041.4|173171.4|173041.4|173171.4|173041.4|173171.4|173041.4|1
1727242870000|2024-09-25 05:41:10|173175.7|173045.7|173174.2|173044.2|173175.7|173045.7|173174.2|173044.2|2
1727242880000|2024-09-25 05:41:20|173172.7|173042.7|173174.4|173044.4|173174.8|173044.8|173172.7|173042.7|3
1727242890000|2024-09-25 05:41:30|173172.9|173042.9|173173|173043|173173|173043|173172.9|173042.9|2
1727242910000|2024-09-25 05:41:50|173153|173063|173153|173063|173153|173063|173153|173063|1
1727242920000|2024-09-25 05:42:00|173157.6|173067.6|173175.4|173045.4|173175.4|173067.6|173148.4|173043.1|5
1727242940000|2024-09-25 05:42:20|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|1
1727242950000|2024-09-25 05:42:30|173177.7|173047.7|173176.1|173046.1|173177.7|173047.7|173176.1|173046.1|2
1727242960000|2024-09-25 05:42:40|173179.1|173049.1|173173.1|173043.1|173179.1|173049.1|173170|173040|6
1727242970000|2024-09-25 05:42:50|173176.1|173046.1|173178|173048|173178|173048|173176.1|173046.1|2
1727242980000|2024-09-25 05:43:00|173179.1|173049.1|173176|173046|173179.7|173049.7|173176|173046|14
1727242990000|2024-09-25 05:43:10|173179|173049|173174.4|173044.4|173179|173049|173174.4|173044.4|13
1727243000000|2024-09-25 05:43:20|173171.1|173041.1|173166.2|173036.2|173171.1|173041.1|173166.2|173036.2|2
1727243010000|2024-09-25 05:43:30|173169|173039|173169|173039|173169|173039|173169|173039|1
1727243030000|2024-09-25 05:43:50|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|1
1727243040000|2024-09-25 05:44:00|173169.3|173039.3|173168|173038|173171.6|173041.6|173164.8|173034.8|5
1727243050000|2024-09-25 05:44:10|173175.8|173045.8|173174.7|173044.7|173175.8|173045.8|173174.7|173044.7|6
1727243060000|2024-09-25 05:44:20|173174.6|173044.6|173174.6|173044.6|173175.7|173045.7|173174.6|173044.6|5
1727243070000|2024-09-25 05:44:30|173174.7|173044.7|173174.7|173044.7|173175.8|173045.8|173174.7|173044.7|5
1727243080000|2024-09-25 05:44:40|173173.1|173043.1|173173.1|173043.1|173173.1|173043.1|173173.1|173043.1|1
1727243090000|2024-09-25 05:44:50|173174.6|173044.6|173173.1|173043.1|173174.6|173044.6|173173.1|173043.1|4
1727243100000|2024-09-25 05:45:00|173176.1|173046.1|173175.5|173045.5|173177.6|173047.6|173175.5|173045.5|4
1727243120000|2024-09-25 05:45:20|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|1
1727243130000|2024-09-25 05:45:30|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|1
1727243150000|2024-09-25 05:45:50|173177.5|173047.5|173177.5|173047.5|173177.5|173047.5|173177.5|173047.5|1
1727243170000|2024-09-25 05:46:10|173177.6|173047.6|173179.7|173049.7|173179.7|173071.9|173161.9|173047.6|3
1727243180000|2024-09-25 05:46:20|173181.7|173051.7|173181.7|173051.7|173181.7|173051.7|173181.7|173051.7|1
1727243210000|2024-09-25 05:46:50|173180.4|173050.4|173182.6|173052.6|173182.6|173052.6|173180.4|173050.4|2
1727243220000|2024-09-25 05:47:00|173180.4|173050.4|173182.5|173052.5|173182.5|173052.5|173180.4|173050.4|2
1727243240000|2024-09-25 05:47:20|173184.5|173054.5|173188.5|173058.5|173188.5|173058.5|173184.5|173054.5|5
1727243250000|2024-09-25 05:47:30|173185.8|173055.8|173185.8|173055.8|173185.8|173055.8|173185.8|173055.8|1
1727243260000|2024-09-25 05:47:40|173187.9|173057.9|173185.7|173055.7|173187.9|173057.9|173185.7|173055.7|2
1727243270000|2024-09-25 05:47:50|173187.7|173057.7|173181.2|173051.2|173188.1|173058.1|173179|173049|8
1727243280000|2024-09-25 05:48:00|173183.3|173053.3|173183.1|173053.1|173183.3|173053.3|173181.1|173051.1|3
1727243290000|2024-09-25 05:48:10|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|1
1727243300000|2024-09-25 05:48:20|173178.2|173048.2|173193.3|173063.3|173207.6|173077.6|173178.2|173048.2|4
1727243310000|2024-09-25 05:48:30|173200.9|173070.9|173192.4|173062.4|173200.9|173070.9|173192.4|173062.4|3
1727243320000|2024-09-25 05:48:40|173195.4|173065.4|173202.1|173072.1|173210|173080|173195.3|173065.3|5
1727243340000|2024-09-25 05:49:00|173199.9|173069.9|173201|173071|173201|173071|173190.1|173060.1|12
1727243350000|2024-09-25 05:49:10|173199.9|173069.9|173199.9|173069.9|173201.3|173071.3|173199.9|173069.9|5
1727243360000|2024-09-25 05:49:20|173200.9|173070.9|173200.9|173070.9|173200.9|173070.9|173198.8|173068.8|5
1727243370000|2024-09-25 05:49:30|173198.8|173068.8|173199|173069|173199|173069|173191.9|173061.9|3
1727243390000|2024-09-25 05:49:50|173204.7|173074.7|173204.7|173074.7|173204.7|173074.7|173204.7|173074.7|1
1727243400000|2024-09-25 05:50:00|173202.9|173072.9|173200.3|173070.3|173202.9|173072.9|173199.2|173069.2|4
1727243410000|2024-09-25 05:50:10|173203|173073|173203|173073|173203|173073|173203|173073|1
1727243430000|2024-09-25 05:50:30|173204.8|173074.8|173201.3|173071.3|173204.8|173074.8|173199.8|173069.8|4
1727243440000|2024-09-25 05:50:40|173213.7|173083.7|173200.8|173070.8|173213.7|173083.7|173200.8|173070.8|3
1727243450000|2024-09-25 05:50:50|173201.9|173071.9|173196|173066|173201.9|173071.9|173195.1|173065.1|4
1727243460000|2024-09-25 05:51:00|173195.1|173065.1|173200.1|173070.1|173201.7|173071.7|173195.1|173065.1|8
1727243480000|2024-09-25 05:51:20|173199.2|173069.2|173200.8|173070.8|173200.8|173070.8|173199.2|173069.2|4
1727243490000|2024-09-25 05:51:30|173199.2|173069.2|173204.3|173074.3|173204.3|173074.3|173199.2|173069.2|7
1727243500000|2024-09-25 05:51:40|173202.3|173072.3|173204.3|173074.3|173204.3|173074.3|173202.3|173072.3|8
1727243510000|2024-09-25 05:51:50|173202.3|173072.3|173203.4|173073.4|173203.4|173073.4|173202.3|173072.3|2
1727243520000|2024-09-25 05:52:00|173202.8|173072.8|173201.1|173071.1|173202.8|173072.8|173189.7|173059.7|8
1727243530000|2024-09-25 05:52:10|173200.3|173070.3|173202.7|173072.7|173202.7|173072.7|173200.3|173070.3|3
1727243540000|2024-09-25 05:52:20|173201.7|173071.7|173202.9|173072.9|173202.9|173072.9|173201.7|173071.7|2
1727243550000|2024-09-25 05:52:30|173201.4|173071.4|173207.1|173077.1|173207.1|173077.1|173201.4|173071.4|3
1727243570000|2024-09-25 05:52:50|173205.4|173075.4|173205.9|173075.9|173213.5|173083.5|173205.4|173075.4|15
1727243580000|2024-09-25 05:53:00|173203.3|173073.3|173199.3|173069.3|173203.3|173073.3|173195.4|173065.4|6
1727243590000|2024-09-25 05:53:10|173198.3|173068.3|173199.9|173069.9|173199.9|173069.9|173198.3|173068.3|10
1727243600000|2024-09-25 05:53:20|173203|173073|173199.7|173069.7|173203|173073|173198.6|173068.6|4
1727243610000|2024-09-25 05:53:30|173204.9|173074.9|173204.7|173074.7|173204.9|173074.9|173203.4|173073.4|3
1727243620000|2024-09-25 05:53:40|173197.5|173067.5|173203.2|173073.2|173203.2|173073.2|173197.5|173067.5|2
1727243630000|2024-09-25 05:53:50|173195.3|173065.3|173192.9|173062.9|173195.3|173065.3|173192.9|173062.9|3
1727243640000|2024-09-25 05:54:00|173192.8|173062.8|173190.3|173060.3|173192.8|173062.8|173189.7|173059.7|8
1727243650000|2024-09-25 05:54:10|173189.7|173059.7|173189.7|173059.7|173190.3|173060.3|173189.7|173059.7|5
1727243660000|2024-09-25 05:54:20|173189.6|173059.6|173191.7|173061.7|173191.7|173061.7|173189.6|173059.6|2
1727243670000|2024-09-25 05:54:30|173191.6|173061.6|173191.6|173061.6|173191.6|173061.6|173191.6|173061.6|1
1727243680000|2024-09-25 05:54:40|173192.5|173062.5|173191.8|173061.8|173195.6|173065.6|173191.6|173061.6|8
1727243690000|2024-09-25 05:54:50|173192.5|173062.5|173197.7|173067.7|173205.6|173075.6|173192.5|173062.5|13
1727243700000|2024-09-25 05:55:00|173197.8|173067.8|173193.9|173063.9|173197.8|173067.8|173191.3|173061.3|13
1727243710000|2024-09-25 05:55:10|173190.2|173060.2|173195.3|173065.3|173195.3|173065.3|173190.2|173060.2|14
1727243720000|2024-09-25 05:55:20|173197.1|173067.1|173200.9|173070.9|173202.1|173072.1|173197.1|173067.1|6
1727243730000|2024-09-25 05:55:30|173202.1|173072.1|173202.1|173072.1|173202.1|173072.1|173202.1|173072.1|1
1727243740000|2024-09-25 05:55:40|173200.2|173070.2|173200.2|173070.2|173200.2|173070.2|173200.2|173070.2|1
1727243760000|2024-09-25 05:56:00|173201.9|173071.9|173201|173071|173204.9|173074.9|173200|173070|5
1727243770000|2024-09-25 05:56:10|173199.2|173069.2|173201.3|173071.3|173201.3|173071.3|173198.2|173068.2|4
1727243780000|2024-09-25 05:56:20|173203.6|173073.6|173202.1|173072.1|173203.6|173073.6|173202.1|173072.1|2
1727243790000|2024-09-25 05:56:30|173203.6|173073.6|173210.1|173080.1|173210.1|173080.1|173203.6|173073.6|4
1727243800000|2024-09-25 05:56:40|173207.9|173077.9|173207.9|173077.9|173207.9|173077.9|173207.9|173077.9|1
1727243810000|2024-09-25 05:56:50|173210|173080|173206.7|173076.7|173210|173080|173206.7|173076.7|5
1727243820000|2024-09-25 05:57:00|173208.5|173078.5|173206.4|173076.4|173208.5|173078.5|173206.4|173076.4|2
1727243830000|2024-09-25 05:57:10|173208.1|173078.1|173210|173080|173213.6|173083.6|173208.1|173078.1|3
1727243850000|2024-09-25 05:57:30|173207.7|173077.7|173207|173077|173209.3|173079.3|173207|173077|5
1727243860000|2024-09-25 05:57:40|173206.9|173076.9|173199.6|173069.6|173206.9|173076.9|173198.4|173068.4|4
1727243870000|2024-09-25 05:57:50|173203.3|173073.3|173203.3|173073.3|173203.3|173073.3|173203.3|173073.3|1
1727243880000|2024-09-25 05:58:00|173204.7|173074.7|173207.6|173077.6|173207.6|173077.6|173204.7|173074.7|2
1727243900000|2024-09-25 05:58:20|173210.5|173080.5|173210.5|173080.5|173210.5|173080.5|173210.5|173080.5|1
1727243920000|2024-09-25 05:58:40|173208.7|173078.7|173211.2|173081.2|173211.2|173081.2|173208.7|173078.7|2
1727243930000|2024-09-25 05:58:50|173208.8|173078.8|173209.4|173079.4|173209.4|173079.4|173208.8|173078.8|2
1727243950000|2024-09-25 05:59:10|173212.5|173082.5|173212.8|173082.8|173219.8|173089.8|173212.5|173082.5|15
1727243960000|2024-09-25 05:59:20|173228.6|173098.6|173218.3|173088.3|173228.6|173098.6|173218.3|173088.3|6
1727243990000|2024-09-25 05:59:50|173222.8|173092.8|173223.2|173093.2|173223.2|173093.2|173221.1|173091.1|5
1727244000000|2024-09-25 06:00:00|173222.3|173092.3|173304.4|173174.4|173327.8|173197.8|173222.3|173092.3|17
1727244010000|2024-09-25 06:00:10|173302.6|173172.6|173283.3|173153.3|173304.3|173174.3|173280.6|173150.6|18
1727244020000|2024-09-25 06:00:20|173281.6|173151.6|173280|173150|173281.6|173151.6|173280|173150|2
1727244030000|2024-09-25 06:00:30|173277.4|173147.4|173264.3|173134.3|173280.7|173150.7|173264.3|173134.3|10
1727244040000|2024-09-25 06:00:40|173265.4|173135.4|173232.3|173142.3|173267.1|173142.3|173232.3|173124.6|11
1727244050000|2024-09-25 06:00:50|173234.8|173144.8|173234.6|173144.6|173248|173158|173234.6|173144.6|10
1727244060000|2024-09-25 06:01:00|173232.6|173142.6|173227.7|173137.7|173235.9|173145.9|173220|173130|8
1727244070000|2024-09-25 06:01:10|173225.7|173135.7|173274.1|173144.1|173276.9|173146.9|173209.1|173107.4|11
1727244080000|2024-09-25 06:01:20|173277.5|173147.5|173277.2|173147.2|173277.5|173147.5|173274|173144|12
1727244090000|2024-09-25 06:01:30|173277.1|173147.1|173277.1|173147.1|173277.1|173147.1|173273.9|173143.9|5
1727244100000|2024-09-25 06:01:40|173277|173147|173263.1|173133.1|173277|173147|173256.8|173126.8|10
1727244110000|2024-09-25 06:01:50|173259.6|173129.6|173260.4|173130.4|173263.2|173133.2|173256.9|173126.9|7
1727244120000|2024-09-25 06:02:00|173257.2|173127.2|173259.7|173129.7|173261.7|173131.7|173248.9|173118.9|11
1727244130000|2024-09-25 06:02:10|173262|173132|173263.6|173133.6|173264|173134|173262|173132|7
1727244140000|2024-09-25 06:02:20|173264|173134|173265.5|173135.5|173272.7|173142.7|173263.6|173133.6|7
1727244150000|2024-09-25 06:02:30|173262.8|173132.8|173263.1|173133.1|173267.2|173137.2|173262.8|173132.8|7
1727244170000|2024-09-25 06:02:50|173265.3|173135.3|173265.4|173135.4|173267.2|173137.2|173263.2|173133.2|5
1727244180000|2024-09-25 06:03:00|173263.7|173133.7|173260.8|173130.8|173263.7|173133.7|173258.2|173128.2|7
1727244190000|2024-09-25 06:03:10|173262.4|173132.4|173276.7|173146.7|173276.7|173146.7|173262.4|173132.4|4
1727244200000|2024-09-25 06:03:20|173281|173151|173338.2|173208.2|173338.2|173224.2|173281|173151|9
1727244210000|2024-09-25 06:03:30|173337.4|173207.4|173334.9|173204.9|173337.4|173207.4|173330|173200|4
1727244220000|2024-09-25 06:03:40|173336.3|173206.3|173348.9|173218.9|173366.5|173236.5|173334.9|173204.9|5
1727244230000|2024-09-25 06:03:50|173357.1|173227.1|173358.8|173228.8|173358.8|173228.8|173357.1|173227.1|2
1727244240000|2024-09-25 06:04:00|173366.4|173236.4|173434.4|173304.4|173434.8|173304.8|173366.4|173236.4|15
1727244250000|2024-09-25 06:04:10|173431.6|173301.6|173432.3|173302.3|173432.3|173302.3|173426.7|173296.7|8
1727244260000|2024-09-25 06:04:20|173430.6|173300.6|173427|173297|173432|173302|173427|173297|9
1727244270000|2024-09-25 06:04:30|173427.2|173297.2|173426.3|173296.3|173427.2|173297.2|173426.3|173296.3|4
1727244280000|2024-09-25 06:04:40|173429.3|173299.3|173425.8|173295.8|173429.3|173299.3|173425.8|173295.8|4
1727244290000|2024-09-25 06:04:50|173429.4|173299.4|173430.9|173300.9|173430.9|173300.9|173429.4|173299.4|2
1727244300000|2024-09-25 06:05:00|173430|173300|173430.4|173300.4|173430.4|173300.4|173430|173300|3
1727244310000|2024-09-25 06:05:10|173430.3|173300.3|173444.1|173314.1|173444.1|173314.1|173430.3|173300.3|4
1727244320000|2024-09-25 06:05:20|173458|173328|173541.8|173411.8|173547.1|173417.1|173458|173328|30
1727244330000|2024-09-25 06:05:30|173544.9|173414.9|173457.2|173367.2|173544.9|173414.9|173457.2|173349|17
1727244340000|2024-09-25 06:05:40|173452.7|173362.7|173481|173391|173481|173391|173452.7|173362.7|9
1727244350000|2024-09-25 06:05:50|173479.3|173389.3|173489.6|173399.6|173489.6|173399.6|173477.4|173387.4|12
1727244360000|2024-09-25 06:06:00|173493|173403|173496.3|173406.3|173498.4|173408.4|173490.1|173400.1|9
1727244370000|2024-09-25 06:06:10|173495.4|173405.4|173495.4|173405.4|173495.4|173405.4|173495.4|173405.4|1
1727244380000|2024-09-25 06:06:20|173494.4|173404.4|173496.2|173406.2|173496.2|173406.2|173494.4|173404.4|2
1727244390000|2024-09-25 06:06:30|173494.6|173404.6|173489.9|173399.9|173497.2|173407.2|173489.9|173399.9|7
1727244400000|2024-09-25 06:06:40|173488.2|173398.2|173492.6|173402.6|173494.6|173404.6|173478.5|173388.5|9
1727244410000|2024-09-25 06:06:50|173494|173404|173495.4|173405.4|173497.4|173407.4|173483.9|173393.9|8
1727244420000|2024-09-25 06:07:00|173497.7|173407.7|173495|173405|173500.3|173410.3|173495|173405|7
1727244430000|2024-09-25 06:07:10|173497.6|173407.6|173495.2|173405.2|173498.8|173408.8|173489.7|173399.7|7
1727244440000|2024-09-25 06:07:20|173493|173403|173493.5|173403.5|173495.9|173405.9|173479.8|173389.8|7
1727244450000|2024-09-25 06:07:30|173498|173408|173498.2|173408.2|173500.7|173410.7|173497.6|173407.6|6
1727244460000|2024-09-25 06:07:40|173500.1|173410.1|173498.9|173408.9|173501|173411|173498.5|173408.5|7
1727244470000|2024-09-25 06:07:50|173500.8|173410.8|173549.2|173419.2|173549.2|173425.7|173500.8|173410.8|18
1727244480000|2024-09-25 06:08:00|173547.5|173417.5|173550.6|173420.6|173555.1|173425.1|173547.5|173417.5|8
1727244490000|2024-09-25 06:08:10|173552.7|173422.7|173592.9|173462.9|173594.1|173464.1|173541.6|173422.7|20
1727244500000|2024-09-25 06:08:20|173602.2|173472.2|173598.9|173508.9|173602.2|173510.6|173593.6|173463.6|14
1727244510000|2024-09-25 06:08:30|173604.3|173514.3|173611.7|173521.7|173611.7|173521.7|173604|173514|8
1727244520000|2024-09-25 06:08:40|173596.4|173506.4|173626.3|173496.3|173628|173513.3|173596.1|173486.4|14
1727244530000|2024-09-25 06:08:50|173627.8|173497.8|173635.6|173505.6|173635.6|173505.6|173627.8|173497.8|3
1727244540000|2024-09-25 06:09:00|173633.9|173503.9|173634.9|173504.9|173637.2|173507.2|173630.1|173500.1|8
1727244550000|2024-09-25 06:09:10|173632.3|173502.3|173653.8|173523.8|173656.8|173526.8|173632.3|173502.3|11
1727244560000|2024-09-25 06:09:20|173654|173524|173644.4|173514.4|173657.3|173527.3|173644.4|173514.4|12
1727244570000|2024-09-25 06:09:30|173645.4|173515.4|173502.1|173412.1|173645.4|173515.4|173502.1|173410.8|18
1727244580000|2024-09-25 06:09:40|173498.8|173408.8|173424.6|173294.6|173503.1|173413.1|173408.4|173289.1|24
1727244590000|2024-09-25 06:09:50|173430.9|173300.9|173460.3|173330.3|173460.5|173342.1|173425|173295|11
1727244600000|2024-09-25 06:10:00|173458.5|173328.5|173486.4|173356.4|173486.4|173356.4|173458.5|173328.5|7
1727244610000|2024-09-25 06:10:10|173473.5|173383.5|173491.3|173361.3|173491.3|173383.5|173473.5|173361.3|2
1727244620000|2024-09-25 06:10:20|173500.1|173370.1|173504.8|173414.8|173522.8|173415.8|173494.2|173364.2|10
1727244630000|2024-09-25 06:10:30|173505.9|173415.9|173523.1|173393.1|173526.3|173417|173505.9|173393.1|6
1727244640000|2024-09-25 06:10:40|173526|173396|173515.8|173385.8|173526|173396|173514|173384|6
1727244650000|2024-09-25 06:10:50|173499.2|173409.2|173497.5|173407.5|173499.2|173409.2|173496.6|173406.6|3
1727244660000|2024-09-25 06:11:00|173493.4|173403.4|173498.1|173408.1|173498.1|173408.1|173484.5|173394.5|6
1727244670000|2024-09-25 06:11:10|173497.8|173407.8|173497.2|173407.2|173504|173414|173490.9|173400.9|5
1727244680000|2024-09-25 06:11:20|173495.9|173405.9|173515.3|173385.3|173523.3|173411.2|173495.9|173385.3|5
1727244690000|2024-09-25 06:11:30|173512.1|173382.1|173501.2|173371.2|173516.3|173408.5|173498.2|173368.2|7
1727244700000|2024-09-25 06:11:40|173502.4|173372.4|173513.6|173383.6|173513.7|173383.7|173502.4|173372.4|5
1727244710000|2024-09-25 06:11:50|173512.3|173382.3|173493.7|173403.7|173518.3|173403.7|173493.7|173377.3|8
1727244720000|2024-09-25 06:12:00|173489.6|173399.6|173514|173424|173533.9|173425.7|173482.2|173373.1|7
1727244730000|2024-09-25 06:12:10|173522.3|173432.3|173520.5|173430.5|173522.3|173432.3|173520.5|173430.5|2
1727244750000|2024-09-25 06:12:30|173519.1|173429.1|173520.7|173430.7|173520.7|173430.7|173519.1|173429.1|3
1727244760000|2024-09-25 06:12:40|173521.7|173431.7|173524.3|173434.3|173524.3|173434.3|173520.9|173430.9|4
1727244770000|2024-09-25 06:12:50|173564.6|173474.6|173541.6|173451.6|173579.9|173489.9|173541.6|173451.6|18
1727244780000|2024-09-25 06:13:00|173539.1|173449.1|173527|173437|173540.3|173450.3|173526.9|173436.9|12
1727244790000|2024-09-25 06:13:10|173526.5|173436.5|173545.4|173455.4|173547.4|173457.4|173526.5|173436.5|19
1727244800000|2024-09-25 06:13:20|173547.2|173457.2|173539.9|173449.9|173547.2|173457.2|173536|173446|12
1727244810000|2024-09-25 06:13:30|173536|173446|173555.7|173465.7|173555.7|173465.7|173536|173446|19
1727244820000|2024-09-25 06:13:40|173552.9|173462.9|173566.7|173476.7|173584.6|173494.6|173552.1|173462.1|19
1727244830000|2024-09-25 06:13:50|173564.5|173474.5|173555.4|173465.4|173564.5|173474.5|173553.4|173463.4|13
1727244840000|2024-09-25 06:14:00|173553.2|173463.2|173552|173462|173556.6|173466.6|173551.9|173461.9|12
1727244850000|2024-09-25 06:14:10|173554|173464|173553.5|173463.5|173558.5|173468.5|173551.8|173461.8|12
1727244860000|2024-09-25 06:14:20|173555.7|173465.7|173544.6|173454.6|173555.7|173465.7|173541.9|173451.9|11
1727244870000|2024-09-25 06:14:30|173542.3|173452.3|173545.1|173455.1|173545.1|173455.1|173542.3|173452.3|3
1727244880000|2024-09-25 06:14:40|173548.2|173458.2|173537|173447|173548.2|173458.2|173537|173447|8
1727244890000|2024-09-25 06:14:50|173536|173446|173533.2|173443.2|173536|173446|173533.2|173443.2|2
1727244900000|2024-09-25 06:15:00|173531.5|173441.5|173525.9|173435.9|173531.5|173441.5|173525.9|173435.9|3
1727244910000|2024-09-25 06:15:10|173523.6|173433.6|173510.3|173420.3|173523.6|173433.6|173502.3|173412.3|10
1727244920000|2024-09-25 06:15:20|173512.3|173422.3|173512.1|173422.1|173514.6|173424.6|173512.1|173422.1|3
1727244930000|2024-09-25 06:15:30|173513.6|173423.6|173524.3|173434.3|173526.6|173436.6|173513.6|173423.6|5
1727244940000|2024-09-25 06:15:40|173525.5|173435.5|173527.4|173437.4|173527.4|173437.4|173525.5|173435.5|2
1727244950000|2024-09-25 06:15:50|173529|173439|173534.1|173444.1|173534.1|173444.1|173529|173439|3
1727244960000|2024-09-25 06:16:00|173536.1|173446.1|173541.8|173451.8|173565.1|173475.1|173536.1|173446.1|12
1727244970000|2024-09-25 06:16:10|173544.4|173454.4|173533.4|173443.4|173544.9|173454.9|173533.4|173443.4|7
1727244980000|2024-09-25 06:16:20|173530.3|173440.3|173530.3|173440.3|173530.3|173440.3|173528.4|173438.4|3
1727245000000|2024-09-25 06:16:40|173525.3|173435.3|173529.3|173439.3|173529.3|173439.3|173522.6|173432.6|5
1727245010000|2024-09-25 06:16:50|173529.2|173439.2|173530.1|173440.1|173530.1|173440.1|173529.2|173439.2|2
1727245020000|2024-09-25 06:17:00|173531|173441|173531|173441|173531|173441|173531|173441|1
1727245030000|2024-09-25 06:17:10|173528.4|173438.4|173516|173426|173528.4|173438.4|173510.8|173420.8|5
1727245050000|2024-09-25 06:17:30|173520.7|173430.7|173520.7|173430.7|173520.7|173430.7|173520.7|173430.7|1
1727245060000|2024-09-25 06:17:40|173530.7|173440.7|173530.7|173440.7|173530.7|173440.7|173530.7|173440.7|1
1727245070000|2024-09-25 06:17:50|173556.6|173426.6|173562|173432|173562|173432|173554.7|173424.7|7
1727245080000|2024-09-25 06:18:00|173559.4|173429.4|173588.1|173458.1|173604|173474|173559.4|173429.4|10
1727245090000|2024-09-25 06:18:10|173569.9|173479.9|173610.6|173480.6|173630.6|173500.6|173567.4|173477.4|15
1727245100000|2024-09-25 06:18:20|173604.9|173474.9|173550.1|173460.1|173608.1|173486.7|173547.2|173457.2|14
1727245110000|2024-09-25 06:18:30|173548.9|173458.9|173546.9|173456.9|173554.6|173464.6|173546.9|173456.9|15
1727245120000|2024-09-25 06:18:40|173549.6|173459.6|173548.5|173458.5|173555|173465|173545.3|173455.3|13
1727245130000|2024-09-25 06:18:50|173549.9|173459.9|173533.5|173443.5|173549.9|173459.9|173532|173442|18
1727245140000|2024-09-25 06:19:00|173534.7|173444.7|173519.2|173429.2|173537.6|173447.6|173519|173429|10
1727245150000|2024-09-25 06:19:10|173517.8|173427.8|173509.6|173419.6|173517.8|173427.8|173508.8|173418.8|6
1727245160000|2024-09-25 06:19:20|173507.1|173417.1|173486.6|173396.6|173507.1|173417.1|173474.9|173384.9|12
1727245180000|2024-09-25 06:19:40|173490.7|173400.7|173491.1|173401.1|173501.2|173411.2|173487.1|173397.1|12
1727245190000|2024-09-25 06:19:50|173488.1|173398.1|173473.8|173383.8|173488.1|173398.1|173470.9|173380.9|6
1727245200000|2024-09-25 06:20:00|173475.5|173385.5|173475.3|173385.3|173475.5|173385.5|173473.6|173383.6|3
1727245210000|2024-09-25 06:20:10|173480.7|173390.7|173487.2|173397.2|173487.2|173397.2|173480.7|173390.7|3
1727245220000|2024-09-25 06:20:20|173488.7|173398.7|173489.6|173399.6|173489.6|173399.6|173486.9|173396.9|5
1727245230000|2024-09-25 06:20:30|173487.7|173397.7|173518.1|173428.1|173518.1|173428.1|173487.7|173397.7|5
1727245240000|2024-09-25 06:20:40|173518.8|173428.8|173523.8|173433.8|173526.5|173436.5|173518.8|173428.8|7
1727245250000|2024-09-25 06:20:50|173524.4|173434.4|173523.8|173433.8|173524.4|173434.4|173522.4|173432.4|4
1727245260000|2024-09-25 06:21:00|173522.7|173432.7|173495.6|173405.6|173522.7|173432.7|173487.1|173397.1|14
1727245270000|2024-09-25 06:21:10|173492.7|173402.7|173506.3|173416.3|173508.7|173418.7|173492.7|173402.7|10
1727245280000|2024-09-25 06:21:20|173508.7|173418.7|173507.7|173417.7|173508.7|173418.7|173504|173414|4
1727245290000|2024-09-25 06:21:30|173505.5|173415.5|173515.8|173425.8|173523.9|173433.9|173504.8|173414.8|11
1727245300000|2024-09-25 06:21:40|173517.7|173427.7|173523.2|173433.2|173526|173436|173517.7|173427.7|6
1727245310000|2024-09-25 06:21:50|173521.5|173431.5|173521.1|173431.1|173528.9|173438.9|173518.7|173428.7|7
1727245320000|2024-09-25 06:22:00|173519.5|173429.5|173518|173428|173519.5|173429.5|173507.6|173417.6|12
1727245330000|2024-09-25 06:22:10|173520.4|173430.4|173515.4|173425.4|173520.4|173430.4|173513.1|173423.1|5
1727245340000|2024-09-25 06:22:20|173510.9|173420.9|173513.8|173423.8|173514.3|173424.3|173503.8|173413.8|7
1727245350000|2024-09-25 06:22:30|173511.3|173421.3|173503|173413|173511.3|173421.3|173501.1|173411.1|8
1727245360000|2024-09-25 06:22:40|173505.2|173415.2|173511.9|173421.9|173512.2|173422.2|173500.4|173410.4|14
1727245370000|2024-09-25 06:22:50|173500.3|173410.3|173507.2|173417.2|173510|173420|173498.9|173408.9|8
1727245380000|2024-09-25 06:23:00|173509.8|173419.8|173497.3|173407.3|173509.8|173419.8|173494|173404|7
1727245390000|2024-09-25 06:23:10|173496.3|173406.3|173479|173389|173499.9|173409.9|173479|173389|7
1727245400000|2024-09-25 06:23:20|173475.3|173385.3|173482.4|173392.4|173482.4|173392.4|173473.6|173383.6|9
1727245410000|2024-09-25 06:23:30|173480.9|173390.9|173494.3|173404.3|173496.5|173406.5|173480.9|173390.9|12
1727245420000|2024-09-25 06:23:40|173497.1|173407.1|173498.8|173408.8|173504.9|173414.9|173497.1|173407.1|9
1727245430000|2024-09-25 06:23:50|173497.2|173407.2|173488.4|173398.4|173497.2|173407.2|173488.4|173398.4|9
1727245440000|2024-09-25 06:24:00|173490.3|173400.3|173499.2|173409.2|173499.2|173409.2|173490.3|173400.3|4
1727245450000|2024-09-25 06:24:10|173496.9|173406.9|173489.9|173399.9|173498.9|173408.9|173489.5|173399.5|8
1727245460000|2024-09-25 06:24:20|173492.8|173402.8|173492.7|173402.7|173501|173411|173490.6|173400.6|10
1727245470000|2024-09-25 06:24:30|173491.9|173401.9|173498.5|173408.5|173498.5|173408.5|173491.9|173401.9|7
1727245480000|2024-09-25 06:24:40|173500.5|173410.5|173520.9|173430.9|173526.1|173436.1|173498.4|173408.4|14
1727245490000|2024-09-25 06:24:50|173523.5|173433.5|173528.6|173438.6|173538.4|173448.4|173520.9|173430.9|10
1727245500000|2024-09-25 06:25:00|173523.9|173433.9|173520.5|173430.5|173523.9|173433.9|173518.6|173428.6|3
1727245510000|2024-09-25 06:25:10|173517.5|173427.5|173516.6|173426.6|173517.5|173427.5|173516.6|173426.6|2
1727245520000|2024-09-25 06:25:20|173514.9|173424.9|173494.2|173404.2|173514.9|173424.9|173487.3|173397.3|8
1727245530000|2024-09-25 06:25:30|173494.3|173404.3|173537.9|173447.9|173544.1|173454.1|173493.6|173403.6|8
1727245540000|2024-09-25 06:25:40|173538.4|173448.4|173567.6|173477.6|173580.6|173490.6|173538.4|173448.4|9
1727245560000|2024-09-25 06:26:00|173567.3|173477.3|173593.5|173503.5|173593.6|173503.6|173567.3|173477.3|18
1727245570000|2024-09-25 06:26:10|173594.1|173504.1|173586.3|173496.3|173594.1|173504.1|173586.2|173496.2|6
1727245580000|2024-09-25 06:26:20|173586.6|173496.6|173606.2|173516.2|173610.2|173520.2|173586.6|173496.6|6
1727245590000|2024-09-25 06:26:30|173603.8|173513.8|173608.8|173518.8|173608.8|173518.8|173600.8|173510.8|11
1727245600000|2024-09-25 06:26:40|173606.4|173516.4|173610.4|173520.4|173611.2|173521.2|173606.4|173516.4|8
1727245610000|2024-09-25 06:26:50|173608.2|173518.2|173624.9|173534.9|173626.1|173536.1|173604.9|173514.9|13
1727245620000|2024-09-25 06:27:00|173623.1|173533.1|173633.5|173543.5|173634.5|173544.5|173620.7|173530.7|14
1727245630000|2024-09-25 06:27:10|173622.1|173532.1|173639.9|173549.9|173645|173555|173619.9|173529.9|13
1727245640000|2024-09-25 06:27:20|173640.5|173550.5|173632.6|173542.6|173643.6|173553.6|173632.6|173542.6|11
1727245650000|2024-09-25 06:27:30|173632.4|173542.4|173620.7|173530.7|173638.6|173548.6|173620.7|173530.7|15
1727245660000|2024-09-25 06:27:40|173619.3|173529.3|173619.2|173529.2|173625.8|173535.8|173616.9|173526.9|17
1727245670000|2024-09-25 06:27:50|173622.5|173532.5|173621.8|173531.8|173626.3|173536.3|173619.1|173529.1|7
1727245680000|2024-09-25 06:28:00|173624.7|173534.7|173613.6|173523.6|173624.7|173534.7|173613|173523|9
1727245690000|2024-09-25 06:28:10|173612.7|173522.7|173610.3|173520.3|173612.7|173522.7|173610.3|173520.3|3
1727245700000|2024-09-25 06:28:20|173610.1|173520.1|173600.3|173510.3|173610.1|173520.1|173598.7|173508.7|11
1727245710000|2024-09-25 06:28:30|173600.1|173510.1|173604.2|173514.2|173605.7|173515.7|173600.1|173510.1|7
1727245720000|2024-09-25 06:28:40|173605|173515|173633.3|173543.3|173643.8|173553.8|173605|173515|9
1727245730000|2024-09-25 06:28:50|173633.4|173543.4|173633.6|173543.6|173633.6|173543.6|173633.4|173543.4|2
1727245740000|2024-09-25 06:29:00|173624.9|173534.9|173621|173531|173624.9|173534.9|173619.5|173529.5|9
1727245750000|2024-09-25 06:29:10|173621.2|173531.2|173614|173524|173621.6|173531.6|173614|173524|9
1727245760000|2024-09-25 06:29:20|173613.9|173523.9|173613.9|173523.9|173613.9|173523.9|173612.9|173522.9|3
1727245770000|2024-09-25 06:29:30|173611.9|173521.9|173615.2|173525.2|173618.5|173528.5|173611.9|173521.9|9
1727245780000|2024-09-25 06:29:40|173616.7|173526.7|173610|173520|173617.9|173527.9|173608.6|173518.6|9
1727245790000|2024-09-25 06:29:50|173608.3|173518.3|173563.4|173473.4|173608.3|173518.3|173563.4|173473.4|20
1727245800000|2024-09-25 06:30:00|173560.5|173470.5|173535.1|173445.1|173563.4|173473.4|173535.1|173445.1|17
1727245810000|2024-09-25 06:30:10|173542.3|173452.3|173526.6|173436.6|173542.3|173452.3|173525|173435|9
1727245820000|2024-09-25 06:30:20|173525.6|173435.6|173511.5|173421.5|173525.6|173435.6|173510.3|173420.3|15
1727245830000|2024-09-25 06:30:30|173508.1|173418.1|173477|173387|173508.1|173418.1|173459.2|173369.2|21
1727245840000|2024-09-25 06:30:40|173480.3|173390.3|173446.4|173356.4|173483|173393|173432.6|173342.6|25
1727245850000|2024-09-25 06:30:50|173460|173370|173420.1|173330.1|173461.2|173371.2|173420.1|173330.1|15
1727245860000|2024-09-25 06:31:00|173417.9|173327.9|173417.2|173327.2|173421.6|173331.6|173416.1|173326.1|17
1727245870000|2024-09-25 06:31:10|173415.1|173325.1|173434.4|173344.4|173435|173345|173415.1|173325.1|19
1727245880000|2024-09-25 06:31:20|173430.5|173340.5|173435.2|173345.2|173435.2|173345.2|173429.6|173339.6|5
1727245890000|2024-09-25 06:31:30|173439.4|173349.4|173441.7|173311.7|173441.7|173349.5|173435|173311.1|9
1727245900000|2024-09-25 06:31:40|173447.6|173317.6|173450.7|173320.7|173450.7|173320.7|173434.9|173304.9|8
1727245910000|2024-09-25 06:31:50|173453.5|173323.5|173453.8|173363.8|173464.2|173374.2|173453.5|173323.5|12
1727245920000|2024-09-25 06:32:00|173455.8|173365.8|173466.6|173376.6|173468.5|173378.5|173452.7|173362.7|13
1727245930000|2024-09-25 06:32:10|173468.4|173378.4|173470.4|173380.4|173473.7|173383.7|173465.5|173375.5|8
1727245940000|2024-09-25 06:32:20|173471.2|173381.2|173465.7|173375.7|173471.2|173381.2|173465.7|173375.7|6
1727245950000|2024-09-25 06:32:30|173465.8|173375.8|173455.4|173365.4|173468.4|173378.4|173451|173361|9
1727245960000|2024-09-25 06:32:40|173455.6|173365.6|173453.8|173363.8|173456.7|173366.7|173451.6|173361.6|9
1727245970000|2024-09-25 06:32:50|173454|173364|173454.5|173364.5|173454.5|173364.5|173449.4|173359.4|3
1727245980000|2024-09-25 06:33:00|173454.4|173364.4|173455.1|173365.1|173455.1|173365.1|173454.4|173364.4|5
1727245990000|2024-09-25 06:33:10|173451.8|173361.8|173436.7|173346.7|173451.8|173361.8|173436.7|173346.7|4
1727246000000|2024-09-25 06:33:20|173435.1|173345.1|173440.8|173350.8|173440.8|173350.8|173433|173343|8
1727246010000|2024-09-25 06:33:30|173441.7|173351.7|173441.3|173351.3|173443.4|173353.4|173438.2|173348.2|6
1727246020000|2024-09-25 06:33:40|173440.6|173350.6|173437.7|173347.7|173440.6|173350.6|173435.4|173345.4|19
1727246030000|2024-09-25 06:33:50|173435.4|173345.4|173434.5|173344.5|173436.9|173346.9|173434.5|173344.5|12
1727246040000|2024-09-25 06:34:00|173436.7|173346.7|173373.5|173283.5|173436.7|173346.7|173372.3|173282.3|13
1727246050000|2024-09-25 06:34:10|173372.3|173282.3|173374.3|173284.3|173374.3|173284.3|173371.9|173281.9|4
1727246060000|2024-09-25 06:34:20|173377.9|173287.9|173377.4|173287.4|173377.9|173287.9|173374.1|173284.1|6
1727246070000|2024-09-25 06:34:30|173377.1|173287.1|173376.4|173286.4|173378.6|173288.6|173376.4|173286.4|4
1727246080000|2024-09-25 06:34:40|173376.3|173286.3|173427.7|173337.7|173452.7|173362.7|173376.3|173286.3|8
1727246090000|2024-09-25 06:34:50|173429|173339|173437.6|173347.6|173437.6|173347.6|173427.3|173337.3|15
1727246100000|2024-09-25 06:35:00|173439.7|173349.7|173440.9|173350.9|173440.9|173350.9|173436.5|173346.5|8
1727246110000|2024-09-25 06:35:10|173442.3|173352.3|173445.1|173355.1|173447.3|173357.3|173442.3|173352.3|5
1727246120000|2024-09-25 06:35:20|173445|173355|173445.2|173355.2|173449.2|173359.2|173445|173355|5
1727246130000|2024-09-25 06:35:30|173447|173357|173442.4|173352.4|173447|173357|173441.6|173351.6|10
1727246140000|2024-09-25 06:35:40|173445.5|173355.5|173441.7|173351.7|173445.5|173355.5|173441.3|173351.3|6
1727246150000|2024-09-25 06:35:50|173439.6|173349.6|173433.2|173343.2|173439.6|173349.6|173433.2|173343.2|8
1727246160000|2024-09-25 06:36:00|173434.9|173344.9|173410.2|173320.2|173434.9|173344.9|173408.6|173318.6|11
1727246170000|2024-09-25 06:36:10|173410|173320|173411.5|173321.5|173411.6|173321.6|173405.8|173315.8|6
1727246180000|2024-09-25 06:36:20|173419.2|173329.2|173417.4|173327.4|173420.2|173330.2|173417.3|173327.3|7
1727246190000|2024-09-25 06:36:30|173414.4|173324.4|173417.1|173327.1|173417.1|173327.1|173414.4|173324.4|2
1727246200000|2024-09-25 06:36:40|173417|173327|173416.2|173326.2|173417|173327|173414.9|173324.9|6
1727246210000|2024-09-25 06:36:50|173416.1|173326.1|173418.6|173328.6|173433.4|173343.4|173416.1|173326.1|11
1727246220000|2024-09-25 06:37:00|173416.2|173326.2|173407.2|173317.2|173420.5|173330.5|173407.2|173317.2|10
1727246230000|2024-09-25 06:37:10|173410|173320|173409.5|173319.5|173410|173320|173409.5|173319.5|2
1727246240000|2024-09-25 06:37:20|173407.4|173317.4|173384.6|173294.6|173410.3|173320.3|173381.6|173291.6|11
1727246250000|2024-09-25 06:37:30|173383.8|173293.8|173383.9|173293.9|173383.9|173293.9|173383.8|173293.8|2
1727246260000|2024-09-25 06:37:40|173384.1|173294.1|173384.1|173294.1|173384.1|173294.1|173384.1|173294.1|1
1727246270000|2024-09-25 06:37:50|173384|173294|173383|173293|173386.7|173296.7|173381.7|173291.7|4
1727246280000|2024-09-25 06:38:00|173386.8|173296.8|173383.8|173293.8|173386.8|173296.8|173380.3|173290.3|6
1727246290000|2024-09-25 06:38:10|173385.7|173295.7|173414|173324|173445.6|173355.6|173385.7|173295.7|10
1727246300000|2024-09-25 06:38:20|173415.4|173325.4|173405.9|173315.9|173428.6|173338.6|173405.9|173315.9|8
1727246310000|2024-09-25 06:38:30|173402.8|173312.8|173381.2|173291.2|173406.3|173316.3|173381.2|173291.2|8
1727246320000|2024-09-25 06:38:40|173386|173296|173382.7|173292.7|173386|173296|173378.2|173288.2|5
1727246330000|2024-09-25 06:38:50|173381.5|173291.5|173419.2|173329.2|173422.3|173332.3|173355.6|173265.6|20
1727246340000|2024-09-25 06:39:00|173421.1|173331.1|173408.8|173318.8|173421.1|173331.1|173394|173304|13
1727246350000|2024-09-25 06:39:10|173407.7|173317.7|173343|173253|173407.7|173317.7|173335.8|173245.8|20
1727246360000|2024-09-25 06:39:20|173339.5|173249.5|173344.3|173254.3|173349.5|173259.5|173323.7|173233.7|19
1727246370000|2024-09-25 06:39:30|173363.7|173273.7|173365.4|173275.4|173365.4|173275.4|173360.5|173270.5|10
1727246380000|2024-09-25 06:39:40|173363.9|173273.9|173341.3|173251.3|173363.9|173273.9|173336.9|173246.9|10
1727246390000|2024-09-25 06:39:50|173341.4|173251.4|173338.3|173248.3|173341.4|173251.4|173336.1|173246.1|10
1727246400000|2024-09-25 06:40:00|173338.2|173248.2|173336.4|173246.4|173338.2|173248.2|173336.4|173246.4|6
1727246410000|2024-09-25 06:40:10|173333.7|173243.7|173336.1|173246.1|173336.5|173246.5|173333.3|173243.3|6
1727246420000|2024-09-25 06:40:20|173333.7|173243.7|173326.8|173236.8|173333.7|173243.7|173325.5|173235.5|4
1727246430000|2024-09-25 06:40:30|173326.9|173236.9|173326.8|173236.8|173331.1|173241.1|173325.3|173235.3|10
1727246440000|2024-09-25 06:40:40|173325.3|173235.3|173305.4|173215.4|173325.3|173235.3|173302.6|173212.6|7
1727246450000|2024-09-25 06:40:50|173306.5|173216.5|173300.6|173210.6|173306.5|173216.5|173300.6|173210.6|4
1727246460000|2024-09-25 06:41:00|173299.1|173209.1|173298.9|173208.9|173299.1|173209.1|173298.1|173208.1|4
1727246470000|2024-09-25 06:41:10|173304.4|173214.4|173306|173216|173306|173216|173303.4|173213.4|4
1727246480000|2024-09-25 06:41:20|173303.4|173213.4|173303.4|173213.4|173303.6|173213.6|173303.4|173213.4|3
1727246490000|2024-09-25 06:41:30|173303.5|173213.5|173303.4|173213.4|173303.8|173213.8|173303.2|173213.2|7
1727246500000|2024-09-25 06:41:40|173302.6|173212.6|173302.5|173212.5|173302.6|173212.6|173302|173212|4
1727246510000|2024-09-25 06:41:50|173299.7|173209.7|173300.6|173210.6|173300.6|173210.6|173298.6|173208.6|6
1727246520000|2024-09-25 06:42:00|173286.3|173196.3|173284.3|173194.3|173287.9|173197.9|173281|173191|11
1727246530000|2024-09-25 06:42:10|173284.2|173194.2|173284.2|173194.2|173284.2|173194.2|173284.2|173194.2|1
1727246540000|2024-09-25 06:42:20|173284.5|173194.5|173284.2|173194.2|173284.5|173194.5|173284.1|173194.1|4
1727246550000|2024-09-25 06:42:30|173285.7|173195.7|173292.2|173162.2|173292.5|173195.7|173285.7|173162.2|3
1727246560000|2024-09-25 06:42:40|173292.4|173162.4|173289.4|173199.4|173309|173199.4|173274.3|173162.2|11
1727246570000|2024-09-25 06:42:50|173289.9|173199.9|173284.5|173194.5|173289.9|173199.9|173284.5|173194.5|3
1727246580000|2024-09-25 06:43:00|173288|173198|173284.9|173194.9|173288|173198|173284.1|173194.1|4
1727246590000|2024-09-25 06:43:10|173285.1|173195.1|173285|173195|173285.3|173195.3|173284.8|173194.8|5
1727246600000|2024-09-25 06:43:20|173289|173199|173289.2|173199.2|173294|173204|173284.9|173194.9|6
1727246610000|2024-09-25 06:43:30|173289.7|173199.7|173289.5|173199.5|173289.7|173199.7|173289.5|173199.5|4
1727246620000|2024-09-25 06:43:40|173289.4|173199.4|173289.4|173199.4|173289.4|173199.4|173289.4|173199.4|1
1727246630000|2024-09-25 06:43:50|173289.5|173199.5|173293.4|173163.4|173293.5|173199.5|173289.5|173163.4|3
1727246640000|2024-09-25 06:44:00|173293.3|173163.3|173293.6|173163.6|173293.6|173163.6|173293.3|173163.3|3
1727246650000|2024-09-25 06:44:10|173293.5|173163.5|173293.5|173163.5|173293.5|173163.5|173293.4|173163.4|3
1727246660000|2024-09-25 06:44:20|173293.4|173163.4|173309.1|173179.1|173309.1|173179.1|173293.4|173163.4|4
1727246670000|2024-09-25 06:44:30|173309|173179|173309.2|173179.2|173309.2|173179.2|173309|173179|3
1727246680000|2024-09-25 06:44:40|173293.4|173203.4|173288.1|173198.1|173293.4|173203.4|173288.1|173198.1|5
1727246690000|2024-09-25 06:44:50|173290.9|173160.9|173293.9|173163.9|173293.9|173163.9|173290.8|173160.8|6
1727246700000|2024-09-25 06:45:00|173293.8|173163.8|173293.7|173163.7|173293.8|173163.8|173293.7|173163.7|2
1727246710000|2024-09-25 06:45:10|173290.8|173160.8|173208.9|173118.9|173290.8|173160.8|173189.9|173099.9|17
1727246720000|2024-09-25 06:45:20|173206.6|173116.6|173189|173099|173206.6|173116.6|173179.2|173089.2|27
1727246730000|2024-09-25 06:45:30|173186.6|173096.6|173161|173071|173190.8|173100.8|173153.5|173063.5|19
1727246740000|2024-09-25 06:45:40|173155.8|173065.8|173157.8|173067.8|173160|173070|173154.7|173064.7|10
1727246750000|2024-09-25 06:45:50|173157.4|173067.4|173162.1|173072.1|173162.1|173072.1|173156.5|173066.5|6
1727246760000|2024-09-25 06:46:00|173161.8|173071.8|173158.5|173068.5|173163.3|173073.3|173157.3|173067.3|8
1727246770000|2024-09-25 06:46:10|173161.5|173071.5|173163.6|173073.6|173163.6|173073.6|173151.9|173061.9|13
1727246780000|2024-09-25 06:46:20|173158.7|173068.7|173151|173061|173161.2|173071.2|173148.2|173058.2|11
1727246790000|2024-09-25 06:46:30|173154.8|173064.8|173151.8|173061.8|173160.1|173070.1|173151.8|173061.8|7
1727246800000|2024-09-25 06:46:40|173156.1|173066.1|173099.1|173009.1|173156.1|173066.1|173099.1|173009.1|13
1727246810000|2024-09-25 06:46:50|173102.3|173012.3|173113.1|173023.1|173113.1|173023.1|173088.2|172998.2|13
1727246820000|2024-09-25 06:47:00|173117.1|173027.1|173162.8|173072.8|173166.7|173076.7|173111.4|173021.4|19
1727246830000|2024-09-25 06:47:10|173158.8|173068.8|173199.5|173109.5|173207.7|173117.7|173156.4|173066.4|21
1727246840000|2024-09-25 06:47:20|173194.9|173104.9|173188.8|173098.8|173196.1|173106.1|173178.3|173088.3|25
1727246850000|2024-09-25 06:47:30|173193.8|173103.8|173182.7|173092.7|173193.8|173103.8|173182.7|173092.7|6
1727246860000|2024-09-25 06:47:40|173183.8|173093.8|173179.7|173089.7|173185.9|173095.9|173179.5|173089.5|13
1727246870000|2024-09-25 06:47:50|173178.5|173088.5|173175.1|173085.1|173179.7|173089.7|173172.8|173082.8|14
1727246880000|2024-09-25 06:48:00|173173.7|173083.7|173172.3|173082.3|173175.9|173085.9|173170.6|173080.6|8
1727246890000|2024-09-25 06:48:10|173175.8|173085.8|173175.5|173085.5|173178.3|173088.3|173171.4|173081.4|13
1727246900000|2024-09-25 06:48:20|173177|173087|173179.6|173089.6|173180.8|173090.8|173175.7|173085.7|5
1727246910000|2024-09-25 06:48:30|173178|173088|173166.4|173076.4|173178|173088|173164.8|173074.8|8
1727246920000|2024-09-25 06:48:40|173165.2|173075.2|173171.3|173081.3|173171.4|173081.4|173165.2|173075.2|5
1727246940000|2024-09-25 06:49:00|173172.7|173082.7|173175|173085|173177.2|173087.2|173172.7|173082.7|6
1727246950000|2024-09-25 06:49:10|173171.5|173081.5|173171.5|173081.5|173175|173085|173171.5|173081.5|3
1727246960000|2024-09-25 06:49:20|173174.9|173084.9|173173|173083|173185.7|173095.7|173173|173083|8
1727246970000|2024-09-25 06:49:30|173174.6|173084.6|173192.9|173102.9|173192.9|173102.9|173174.6|173084.6|6
1727246980000|2024-09-25 06:49:40|173196.9|173106.9|173196.3|173106.3|173199.8|173109.8|173196.3|173106.3|4
1727246990000|2024-09-25 06:49:50|173193.1|173103.1|173193.1|173103.1|173193.1|173103.1|173193.1|173103.1|1
1727247000000|2024-09-25 06:50:00|173195.6|173105.6|173220.2|173130.2|173220.2|173130.2|173195.6|173105.6|2
1727247010000|2024-09-25 06:50:10|173218.5|173128.5|173204.2|173114.2|173222.3|173132.3|173204.2|173114.2|10
1727247020000|2024-09-25 06:50:20|173204.3|173114.3|173206.8|173116.8|173206.8|173116.8|173204.3|173114.3|4
1727247030000|2024-09-25 06:50:30|173206.6|173116.6|173204.3|173114.3|173206.6|173116.6|173204.3|173114.3|5
1727247040000|2024-09-25 06:50:40|173204.5|173114.5|173204.5|173114.5|173204.5|173114.5|173204.5|173114.5|1
1727247050000|2024-09-25 06:50:50|173204.4|173114.4|173204.4|173114.4|173204.4|173114.4|173204.4|173114.4|1
1727247060000|2024-09-25 06:51:00|173201|173111|173174.1|173084.1|173201|173111|173174.1|173084.1|8
1727247070000|2024-09-25 06:51:10|173173.9|173083.9|173173.7|173083.7|173173.9|173083.9|173173.7|173083.7|3
1727247080000|2024-09-25 06:51:20|173173.8|173083.8|173171.8|173081.8|173174|173084|173171.7|173081.7|6
1727247090000|2024-09-25 06:51:30|173171.9|173081.9|173173.3|173083.3|173173.3|173083.3|173171.9|173081.9|4
1727247100000|2024-09-25 06:51:40|173173.4|173083.4|173179.2|173089.2|173179.2|173089.2|173168.8|173078.8|6
1727247110000|2024-09-25 06:51:50|173177.2|173087.2|173173.9|173083.9|173178.9|173088.9|173173.8|173083.8|4
1727247120000|2024-09-25 06:52:00|173173.8|173083.8|173180.7|173090.7|173181.5|173091.5|173173.8|173083.8|8
1727247130000|2024-09-25 06:52:10|173182.7|173092.7|173185.6|173095.6|173185.6|173095.6|173182.7|173092.7|4
1727247140000|2024-09-25 06:52:20|173181.2|173091.2|173181.1|173091.1|173185.7|173095.7|173181.1|173091.1|4
1727247150000|2024-09-25 06:52:30|173177.5|173087.5|173102.4|173012.4|173177.5|173087.5|173099.7|173009.7|12
1727247160000|2024-09-25 06:52:40|173100.3|173010.3|173099.7|173009.7|173101.2|173011.2|173099.7|173009.7|9
1727247170000|2024-09-25 06:52:50|173101|173011|173111|173021|173132.2|173042.2|173101|173011|11
1727247180000|2024-09-25 06:53:00|173108.9|173018.9|173116.1|173026.1|173116.1|173026.1|173108.9|173018.9|8
1727247190000|2024-09-25 06:53:10|173113.7|173023.7|173065.8|172975.8|173113.7|173023.7|173063.9|172973.9|21
1727247200000|2024-09-25 06:53:20|173067.6|172977.6|173070.1|172980.1|173074.5|172984.5|173067.6|172977.6|13
1727247210000|2024-09-25 06:53:30|173071.5|172981.5|173069.4|172979.4|173072.8|172982.8|173067|172977|10
1727247220000|2024-09-25 06:53:40|173084|172994|173078.8|172988.8|173084|172994|173076.6|172986.6|5
1727247230000|2024-09-25 06:53:50|173079.1|172989.1|173071.9|172981.9|173079.1|172989.1|173071.9|172981.9|7
1727247240000|2024-09-25 06:54:00|173073.9|172983.9|173076.7|172986.7|173077.1|172987.1|173073.9|172983.9|5
1727247250000|2024-09-25 06:54:10|173076.6|172986.6|173075.2|172985.2|173076.6|172986.6|173075.2|172985.2|3
1727247260000|2024-09-25 06:54:20|173074.6|172984.6|173074.3|172984.3|173074.6|172984.6|173074.1|172984.1|5
1727247270000|2024-09-25 06:54:30|173071.6|172981.6|173064.1|172974.1|173071.6|172981.6|173064.1|172974.1|5
1727247280000|2024-09-25 06:54:40|173065.6|172975.6|173071.3|172981.3|173072.2|172982.2|173063.8|172973.8|7
1727247290000|2024-09-25 06:54:50|173071.4|172981.4|173070.8|172980.8|173071.4|172981.4|173070.8|172980.8|3
1727247300000|2024-09-25 06:55:00|173070.7|172980.7|173072.4|172982.4|173072.4|172982.4|173070.7|172980.7|4
1727247310000|2024-09-25 06:55:10|173074.3|172984.3|173074.5|172984.5|173074.7|172984.7|173073|172983|6
1727247320000|2024-09-25 06:55:20|173075|172985|173074.4|172984.4|173075.5|172985.5|173074.4|172984.4|9
1727247330000|2024-09-25 06:55:30|173074.8|172984.8|173071.9|172981.9|173075.3|172985.3|173071.6|172981.6|7
1727247340000|2024-09-25 06:55:40|173073|172983|173073.1|172983.1|173073.7|172983.7|173073|172983|3
1727247350000|2024-09-25 06:55:50|173074.1|172984.1|173077|172987|173077|172987|173074.1|172984.1|5
1727247360000|2024-09-25 06:56:00|173079.1|172989.1|173073.9|172983.9|173082.2|172992.2|173073.9|172983.9|7
1727247370000|2024-09-25 06:56:10|173077.5|172987.5|173075.3|172985.3|173085.9|172995.9|173075.3|172985.3|12
1727247380000|2024-09-25 06:56:20|173076.7|172986.7|173077.3|172987.3|173077.3|172987.3|173076.5|172986.5|3
1727247390000|2024-09-25 06:56:30|173078.6|172988.6|173093.2|173003.2|173093.2|173003.2|173071.7|172981.7|10
1727247400000|2024-09-25 06:56:40|173087|172997|173082.1|172992.1|173091.3|173001.3|173082.1|172992.1|4
1727247410000|2024-09-25 06:56:50|173083.3|172993.3|173079.8|172989.8|173083.3|172993.3|173079.8|172989.8|4
1727247420000|2024-09-25 06:57:00|173076.7|172986.7|173079.6|172989.6|173082.1|172992.1|173076.7|172986.7|6
1727247430000|2024-09-25 06:57:10|173077.9|172987.9|173076.8|172986.8|173077.9|172987.9|173075.1|172985.1|6
1727247440000|2024-09-25 06:57:20|173076.5|172986.5|173075.3|172985.3|173081.6|172991.6|173075.3|172985.3|9
1727247450000|2024-09-25 06:57:30|173075|172985|173073.9|172983.9|173075|172985|173073.9|172983.9|5
1727247460000|2024-09-25 06:57:40|173077.2|172987.2|173077.4|172987.4|173077.4|172987.4|173074.4|172984.4|4
1727247470000|2024-09-25 06:57:50|173074.4|172984.4|173072.7|172982.7|173077.4|172987.4|173072.7|172982.7|5
1727247480000|2024-09-25 06:58:00|173075.2|172985.2|173078.5|172988.5|173078.5|172988.5|173075|172985|6
1727247490000|2024-09-25 06:58:10|173081.6|172991.6|173081.6|172991.6|173081.6|172991.6|173081.6|172991.6|1
1727247500000|2024-09-25 06:58:20|173078.6|172988.6|173078.6|172988.6|173081.4|172991.4|173078.6|172988.6|5
1727247510000|2024-09-25 06:58:30|173081.3|172991.3|173078.5|172988.5|173081.3|172991.3|173078.5|172988.5|2
1727247520000|2024-09-25 06:58:40|173076.9|172986.9|173078.2|172988.2|173078.2|172988.2|173074.9|172984.9|5
1727247530000|2024-09-25 06:58:50|173074.9|172984.9|173072|172982|173074.9|172984.9|173071.8|172981.8|3
1727247540000|2024-09-25 06:59:00|173070.5|172980.5|173062.5|172972.5|173070.5|172980.5|173062.5|172972.5|9
1727247550000|2024-09-25 06:59:10|173062.6|172972.6|173062.5|172972.5|173066.7|172976.7|173058.6|172968.6|9
1727247560000|2024-09-25 06:59:20|173062.3|172972.3|173063.8|172973.8|173066.1|172976.1|173060.9|172970.9|5
1727247570000|2024-09-25 06:59:30|173060.9|172970.9|172982.3|172892.3|173060.9|172970.9|172982.3|172892.3|7
1727247580000|2024-09-25 06:59:40|172981.9|172891.9|172985|172895|172985.6|172895.6|172981.9|172891.9|4
1727247590000|2024-09-25 06:59:50|172985.1|172895.1|172954.7|172864.7|172985.1|172895.1|172954.7|172864.7|4
1727247600000|2024-09-25 07:00:00|172956.8|172866.8|172965.7|172875.7|172972.8|172882.8|172956.8|172866.8|21
1727247610000|2024-09-25 07:00:10|172968.6|172878.6|172971.8|172881.8|172977|172887|172968.5|172878.5|19
1727247620000|2024-09-25 07:00:20|172970.4|172880.4|172944.2|172854.2|172970.4|172880.4|172940.9|172850.9|23
1727247630000|2024-09-25 07:00:30|172943.4|172853.4|172951|172861|172951.1|172861.1|172942.6|172852.6|12
1727247640000|2024-09-25 07:00:40|172949.7|172859.7|172916.4|172826.4|172949.7|172859.7|172916.4|172826.4|19
1727247650000|2024-09-25 07:00:50|172918|172828|172897.8|172807.8|172923.6|172833.6|172897.8|172807.8|22
1727247660000|2024-09-25 07:01:00|172894|172804|172879.1|172789.1|172897.7|172807.7|172879.1|172789.1|18
1727247670000|2024-09-25 07:01:10|172880.9|172790.9|172889.4|172799.4|172889.6|172799.6|172872.8|172782.8|18
1727247680000|2024-09-25 07:01:20|172879.6|172789.6|172898.8|172808.8|172901.9|172811.9|172879.6|172789.6|13
1727247690000|2024-09-25 07:01:30|172899.3|172809.3|172885.7|172795.7|172899.3|172809.3|172884.7|172794.7|9
1727247700000|2024-09-25 07:01:40|172887.9|172797.9|172887.9|172797.9|172888.1|172798.1|172885.7|172795.7|4
1727247710000|2024-09-25 07:01:50|172888.1|172798.1|172887.7|172797.7|172888.3|172798.3|172885.5|172795.5|8
1727247720000|2024-09-25 07:02:00|172888.7|172798.7|172885.2|172795.2|172888.7|172798.7|172885.2|172795.2|9
1727247730000|2024-09-25 07:02:10|172886.7|172796.7|172887.1|172797.1|172889.5|172799.5|172886.7|172796.7|4
1727247740000|2024-09-25 07:02:20|172888.1|172798.1|172891|172801|172894.7|172804.7|172888.1|172798.1|9
1727247750000|2024-09-25 07:02:30|172889.9|172799.9|172889.6|172799.6|172891|172801|172888.1|172798.1|5
1727247760000|2024-09-25 07:02:40|172890.1|172800.1|172890.6|172800.6|172891|172801|172890.1|172800.1|3
1727247770000|2024-09-25 07:02:50|172891.7|172801.7|172883.4|172793.4|172891.7|172801.7|172883.4|172793.4|3
1727247780000|2024-09-25 07:03:00|172884.4|172794.4|172886|172796|172889.1|172799.1|172884.4|172794.4|4
1727247790000|2024-09-25 07:03:10|172891.6|172801.6|172906.5|172816.5|172915.7|172825.7|172891.6|172801.6|13
1727247800000|2024-09-25 07:03:20|172904.2|172814.2|172887.8|172797.8|172904.2|172814.2|172887.8|172797.8|6
1727247810000|2024-09-25 07:03:30|172882.9|172792.9|172861.5|172771.5|172882.9|172792.9|172854.5|172764.5|14
1727247820000|2024-09-25 07:03:40|172861.3|172771.3|172863.6|172773.6|172864.1|172774.1|172860.3|172770.3|14
1727247830000|2024-09-25 07:03:50|172862.5|172772.5|172861.5|172771.5|172862.7|172772.7|172861.5|172771.5|5
1727247840000|2024-09-25 07:04:00|172861.4|172771.4|172819.4|172729.4|172861.4|172771.4|172804.2|172714.2|12
1727247850000|2024-09-25 07:04:10|172817.9|172727.9|172824.4|172734.4|172824.4|172734.4|172817.9|172727.9|10
1727247860000|2024-09-25 07:04:20|172827.4|172737.4|172832.1|172742.1|172832.1|172742.1|172822.7|172732.7|11
1727247870000|2024-09-25 07:04:30|172826.4|172736.4|172820.8|172730.8|172829.1|172739.1|172816.4|172726.4|11
1727247880000|2024-09-25 07:04:40|172826.9|172736.9|172844.5|172754.5|172846.2|172756.2|172826.9|172736.9|13
1727247890000|2024-09-25 07:04:50|172842.7|172752.7|172812.9|172722.9|172846.9|172756.9|172809.5|172719.5|18
1727247900000|2024-09-25 07:05:00|172809.1|172719.1|172874.9|172784.9|172878.3|172788.3|172808.3|172718.3|23
1727247910000|2024-09-25 07:05:10|172876.8|172786.8|172891.3|172801.3|172891.3|172801.3|172869|172779|26
1727247920000|2024-09-25 07:05:20|172889.5|172799.5|172893.7|172803.7|172895.3|172805.3|172889.5|172799.5|12
1727247930000|2024-09-25 07:05:30|172874.1|172784.1|172870|172780|172878.8|172788.8|172868.7|172778.7|8
1727247940000|2024-09-25 07:05:40|172873.7|172783.7|172871.9|172781.9|172922.2|172832.2|172867.8|172777.8|22
1727247950000|2024-09-25 07:05:50|172874.2|172784.2|172868.3|172778.3|172875.9|172785.9|172866.9|172776.9|11
1727247960000|2024-09-25 07:06:00|172870.6|172780.6|172875|172785|172879.3|172789.3|172868.3|172778.3|18
1727247970000|2024-09-25 07:06:10|172865.9|172775.9|172843.8|172753.8|172865.9|172775.9|172843.8|172753.8|20
1727247980000|2024-09-25 07:06:20|172841.5|172751.5|172841.8|172751.8|172843.8|172753.8|172833.8|172743.8|11
1727247990000|2024-09-25 07:06:30|172843.4|172753.4|172851.4|172761.4|172861.1|172771.1|172843.4|172753.4|11
1727248000000|2024-09-25 07:06:40|172849.4|172759.4|172847.2|172757.2|172852|172762|172847.2|172757.2|8
1727248010000|2024-09-25 07:06:50|172844.5|172754.5|172845|172755|172846.3|172756.3|172844|172754|5
1727248020000|2024-09-25 07:07:00|172843.7|172753.7|172843.7|172753.7|172843.7|172753.7|172843.7|172753.7|1
1727248030000|2024-09-25 07:07:10|172841.8|172751.8|172846.8|172756.8|172848.6|172758.6|172834|172744|10
1727248040000|2024-09-25 07:07:20|172845|172755|172845|172755|172845|172755|172845|172755|1
1727248050000|2024-09-25 07:07:30|172843.9|172753.9|172830.5|172740.5|172845|172755|172828.1|172738.1|7
1727248060000|2024-09-25 07:07:40|172827.5|172737.5|172800.8|172710.8|172827.5|172737.5|172800.8|172710.8|17
1727248070000|2024-09-25 07:07:50|172802.9|172712.9|172799.1|172709.1|172802.9|172712.9|172792.8|172702.8|12
1727248080000|2024-09-25 07:08:00|172802|172712|172804.9|172714.9|172812.7|172722.7|172800.3|172710.3|9
1727248090000|2024-09-25 07:08:10|172803.8|172713.8|172805.5|172715.5|172805.5|172715.5|172803.3|172713.3|5
1727248100000|2024-09-25 07:08:20|172802.3|172712.3|172810.3|172720.3|172810.3|172720.3|172802.3|172712.3|9
1727248110000|2024-09-25 07:08:30|172833.9|172743.9|172805.5|172715.5|172833.9|172743.9|172805.5|172715.5|16
1727248120000|2024-09-25 07:08:40|172805.6|172715.6|172813|172723|172815.5|172725.5|172805.6|172715.6|14
1727248130000|2024-09-25 07:08:50|172814|172724|172849.6|172759.6|172853.4|172763.4|172814|172724|13
1727248140000|2024-09-25 07:09:00|172851.2|172761.2|172845.7|172755.7|172851.7|172761.7|172840.3|172750.3|11
1727248150000|2024-09-25 07:09:10|172848.5|172758.5|172845|172755|172848.5|172758.5|172844.8|172754.8|9
1727248160000|2024-09-25 07:09:20|172844.8|172754.8|172844.6|172754.6|172844.9|172754.9|172844.6|172754.6|6
1727248170000|2024-09-25 07:09:30|172842|172752|172851.7|172761.7|172855.9|172765.9|172840.6|172750.6|12
1727248180000|2024-09-25 07:09:40|172852.5|172762.5|172851.6|172761.6|172856.1|172766.1|172850.9|172760.9|12
1727248190000|2024-09-25 07:09:50|172849.1|172759.1|172835.1|172745.1|172849.6|172759.6|172831.3|172741.3|16
1727248200000|2024-09-25 07:10:00|172834.3|172744.3|172833.9|172743.9|172836|172746|172833.9|172743.9|9
1727248210000|2024-09-25 07:10:10|172831.2|172741.2|172818.1|172728.1|172831.2|172741.2|172815.5|172725.5|14
1727248220000|2024-09-25 07:10:20|172817.9|172727.9|172803.1|172713.1|172818.3|172728.3|172801.1|172711.1|12
1727248230000|2024-09-25 07:10:30|172799.7|172709.7|172799.7|172709.7|172799.7|172709.7|172799.7|172709.7|1
1727248240000|2024-09-25 07:10:40|172797|172707|172793.6|172703.6|172797.6|172707.6|172793.6|172703.6|8
1727248250000|2024-09-25 07:10:50|172796.9|172706.9|172792.8|172702.8|172796.9|172706.9|172792.6|172702.6|6
1727248260000|2024-09-25 07:11:00|172795.4|172705.4|172791.5|172701.5|172795.4|172705.4|172789.7|172699.7|8
1727248270000|2024-09-25 07:11:10|172790.4|172700.4|172757.4|172667.4|172794.4|172704.4|172757.3|172667.3|12
1727248280000|2024-09-25 07:11:20|172759.1|172669.1|172761.7|172671.7|172764.3|172674.3|172755.4|172665.4|4
1727248300000|2024-09-25 07:11:40|172759.1|172669.1|172714.2|172624.2|172759.1|172669.1|172709.8|172619.8|22
1727248310000|2024-09-25 07:11:50|172714.6|172624.6|172722.3|172632.3|172724.5|172634.5|172714.6|172624.6|16
1727248320000|2024-09-25 07:12:00|172724|172634|172773.4|172683.4|172792.2|172702.2|172724|172634|23
1727248330000|2024-09-25 07:12:10|172772.6|172682.6|172791.8|172701.8|172823.4|172733.4|172765.9|172675.9|15
1727248340000|2024-09-25 07:12:20|172793.9|172703.9|172792.1|172702.1|172800.7|172710.7|172789.6|172699.6|18
1727248350000|2024-09-25 07:12:30|172798.3|172708.3|172793.3|172703.3|172798.3|172708.3|172790|172700|9
1727248360000|2024-09-25 07:12:40|172790.8|172700.8|172786.4|172696.4|172790.8|172700.8|172786.4|172696.4|3
1727248370000|2024-09-25 07:12:50|172785.3|172695.3|172769.3|172679.3|172785.3|172695.3|172768.5|172678.5|17
1727248380000|2024-09-25 07:13:00|172767.5|172677.5|172755.5|172665.5|172767.5|172677.5|172755.5|172665.5|11
1727248390000|2024-09-25 07:13:10|172752.7|172662.7|172734.5|172644.5|172752.7|172662.7|172723.3|172633.3|23
1727248400000|2024-09-25 07:13:20|172736.3|172646.3|172732.9|172642.9|172739.2|172649.2|172731|172641|25
1727248410000|2024-09-25 07:13:30|172730.6|172640.6|172735.4|172645.4|172736.4|172646.4|172725.1|172635.1|24
1727248420000|2024-09-25 07:13:40|172733.2|172643.2|172703.9|172613.9|172737.9|172647.9|172702|172612|25
1727248430000|2024-09-25 07:13:50|172703.2|172613.2|172709.2|172619.2|172711.6|172621.6|172703.2|172613.2|12
1727248440000|2024-09-25 07:14:00|172709.3|172619.3|172714.3|172624.3|172715.8|172625.8|172708.6|172618.6|10
1727248450000|2024-09-25 07:14:10|172712.6|172622.6|172714.3|172624.3|172716.5|172626.5|172712.2|172622.2|11
1727248460000|2024-09-25 07:14:20|172716.3|172626.3|172719.6|172629.6|172722.9|172632.9|172716.3|172626.3|11
1727248470000|2024-09-25 07:14:30|172721.4|172631.4|172721.7|172631.7|172721.7|172631.7|172718.4|172628.4|10
1727248480000|2024-09-25 07:14:40|172720.3|172630.3|172716|172626|172720.3|172630.3|172716|172626|5
1727248490000|2024-09-25 07:14:50|172717.4|172627.4|172714.6|172624.6|172717.4|172627.4|172712|172622|9
1727248500000|2024-09-25 07:15:00|172717.3|172627.3|172720.9|172630.9|172723.2|172633.2|172717.3|172627.3|10
1727248510000|2024-09-25 07:15:10|172722.1|172632.1|172721.2|172631.2|172722.1|172632.1|172720|172630|6
1727248520000|2024-09-25 07:15:20|172719.9|172629.9|172721.4|172631.4|172721.4|172631.4|172718.6|172628.6|8
1727248530000|2024-09-25 07:15:30|172720|172630|172725.2|172635.2|172726.6|172636.6|172720|172630|9
1727248540000|2024-09-25 07:15:40|172726.5|172636.5|172727|172637|172728.3|172638.3|172726.5|172636.5|5
1727248550000|2024-09-25 07:15:50|172728.4|172638.4|172728.1|172638.1|172728.4|172638.4|172727.1|172637.1|4
1727248560000|2024-09-25 07:16:00|172729.9|172639.9|172733|172643|172736.4|172646.4|172729.9|172639.9|15
1727248570000|2024-09-25 07:16:10|172729.7|172639.7|172720.9|172630.9|172729.7|172639.7|172717.3|172627.3|14
1727248580000|2024-09-25 07:16:20|172722.5|172632.5|172753.4|172663.4|172753.4|172663.4|172722.5|172632.5|13
1727248590000|2024-09-25 07:16:30|172751.7|172661.7|172745.3|172655.3|172753.6|172663.6|172741.3|172651.3|13
1727248600000|2024-09-25 07:16:40|172744.4|172654.4|172748.4|172658.4|172766.4|172676.4|172744.4|172654.4|11
1727248610000|2024-09-25 07:16:50|172748.2|172658.2|172739.6|172649.6|172748.2|172658.2|172739.6|172649.6|7
1727248620000|2024-09-25 07:17:00|172739.4|172649.4|172651.1|172561.1|172739.7|172649.7|172643.9|172553.9|15
1727248630000|2024-09-25 07:17:10|172653.7|172563.7|172699.4|172609.4|172701.3|172611.3|172653.6|172563.6|18
1727248640000|2024-09-25 07:17:20|172702.7|172612.7|172746.6|172656.6|172756.7|172666.7|172702.7|172612.7|24
1727248650000|2024-09-25 07:17:30|172745.1|172655.1|172737.3|172647.3|172750.4|172660.4|172733.9|172643.9|16
1727248660000|2024-09-25 07:17:40|172734.5|172644.5|172721.4|172631.4|172734.7|172644.7|172712.5|172622.5|15
1727248670000|2024-09-25 07:17:50|172723.5|172633.5|172722.2|172632.2|172725.7|172635.7|172718|172628|11
1727248680000|2024-09-25 07:18:00|172719.8|172629.8|172699.4|172609.4|172719.8|172629.8|172694.7|172604.7|14
1727248690000|2024-09-25 07:18:10|172697|172607|172691|172601|172697.8|172607.8|172670.3|172580.3|17
1727248700000|2024-09-25 07:18:20|172688.2|172598.2|172677.2|172587.2|172690.2|172600.2|172669.6|172579.6|20
1727248710000|2024-09-25 07:18:30|172679.5|172589.5|172677.8|172587.8|172679.5|172589.5|172673|172583|11
1727248720000|2024-09-25 07:18:40|172675.2|172585.2|172663.8|172573.8|172675.2|172585.2|172661.6|172571.6|15
1727248730000|2024-09-25 07:18:50|172662.2|172572.2|172664.7|172574.7|172671.8|172581.8|172661.6|172571.6|16
1727248740000|2024-09-25 07:19:00|172666.9|172576.9|172663.2|172573.2|172667.1|172577.1|172662.1|172572.1|12
1727248750000|2024-09-25 07:19:10|172666.2|172576.2|172666|172576|172667|172577|172662.8|172572.8|11
1727248760000|2024-09-25 07:19:20|172666.4|172576.4|172660.6|172570.6|172666.5|172576.5|172658.1|172568.1|12
1727248770000|2024-09-25 07:19:30|172663.5|172573.5|172643.2|172553.2|172666.3|172576.3|172643.2|172553.2|17
1727248780000|2024-09-25 07:19:40|172640.7|172550.7|172641.6|172551.6|172643.6|172553.6|172633.8|172543.8|13
1727248790000|2024-09-25 07:19:50|172638.7|172548.7|172640.6|172550.6|172640.6|172550.6|172633.4|172543.4|12
1727248800000|2024-09-25 07:20:00|172640.3|172550.3|172646.1|172556.1|172646.1|172556.1|172634.6|172544.6|15
1727248810000|2024-09-25 07:20:10|172646|172556|172691.4|172601.4|172693.1|172603.1|172646|172556|16
1727248820000|2024-09-25 07:20:20|172692.7|172602.7|172689.3|172599.3|172699.2|172609.2|172689.3|172599.3|8
1727248830000|2024-09-25 07:20:30|172686.5|172596.5|172691.7|172601.7|172691.7|172601.7|172683|172593|12
1727248840000|2024-09-25 07:20:40|172689.3|172599.3|172686|172596|172689.3|172599.3|172683.7|172593.7|15
1727248850000|2024-09-25 07:20:50|172688.4|172598.4|172686.4|172596.4|172696.3|172606.3|172674.1|172584.1|16
1727248860000|2024-09-25 07:21:00|172686.8|172596.8|172695.5|172605.5|172697.8|172607.8|172686.8|172596.8|5
1727248870000|2024-09-25 07:21:10|172692.3|172602.3|172693.2|172603.2|172697.7|172607.7|172688.7|172598.7|10
1727248880000|2024-09-25 07:21:20|172695.7|172605.7|172696.6|172606.6|172696.6|172606.6|172693.2|172603.2|5
1727248890000|2024-09-25 07:21:30|172698.3|172608.3|172716.7|172626.7|172719.6|172629.6|172698.3|172608.3|5
1727248900000|2024-09-25 07:21:40|172719.6|172629.6|172713|172623|172719.6|172629.6|172711.6|172621.6|5
1727248910000|2024-09-25 07:21:50|172718.6|172628.6|172723.4|172633.4|172723.4|172633.4|172717.1|172627.1|9
1727248920000|2024-09-25 07:22:00|172722.7|172632.7|172726.6|172636.6|172726.6|172636.6|172713.3|172623.3|9
1727248930000|2024-09-25 07:22:10|172725.6|172635.6|172726|172636|172726|172636|172724.1|172634.1|4
1727248940000|2024-09-25 07:22:20|172727.8|172637.8|172726.7|172636.7|172727.8|172637.8|172724.1|172634.1|8
1727248950000|2024-09-25 07:22:30|172726.8|172636.8|172715.9|172625.9|172728.3|172638.3|172714.7|172624.7|9
1727248960000|2024-09-25 07:22:40|172715.4|172625.4|172688.9|172598.9|172715.4|172625.4|172684.5|172594.5|7
1727248970000|2024-09-25 07:22:50|172690.7|172600.7|172692.1|172602.1|172692.1|172602.1|172690.5|172600.5|6
1727248980000|2024-09-25 07:23:00|172690.5|172600.5|172688.1|172598.1|172690.5|172600.5|172688.1|172598.1|6
1727248990000|2024-09-25 07:23:10|172686.1|172596.1|172684.8|172594.8|172687.9|172597.9|172678.9|172588.9|12
1727249000000|2024-09-25 07:23:20|172681.8|172591.8|172680.6|172590.6|172683.5|172593.5|172677.2|172587.2|14
1727249010000|2024-09-25 07:23:30|172680.5|172590.5|172710|172620|172715.2|172625.2|172680.5|172590.5|14
1727249020000|2024-09-25 07:23:40|172711.6|172621.6|172701.3|172611.3|172711.6|172621.6|172701.3|172611.3|14
1727249030000|2024-09-25 07:23:50|172699.2|172609.2|172701.8|172611.8|172701.8|172611.8|172699|172609|4
1727249040000|2024-09-25 07:24:00|172700.9|172610.9|172696.2|172606.2|172700.9|172610.9|172696.2|172606.2|4
1727249050000|2024-09-25 07:24:10|172695.4|172605.4|172696.5|172606.5|172701.5|172611.5|172681.4|172591.4|15
1727249060000|2024-09-25 07:24:20|172698.5|172608.5|172702.5|172612.5|172714|172624|172691.1|172601.1|21
1727249070000|2024-09-25 07:24:30|172700.7|172610.7|172680.4|172590.4|172700.7|172610.7|172674.6|172584.6|23
1727249080000|2024-09-25 07:24:40|172679.4|172589.4|172663.9|172573.9|172682.5|172592.5|172660.6|172570.6|19
1727249090000|2024-09-25 07:24:50|172661.8|172571.8|172641.6|172551.6|172664.6|172574.6|172640.7|172550.7|12
1727249100000|2024-09-25 07:25:00|172643.5|172553.5|172642.4|172552.4|172645.4|172555.4|172642.4|172552.4|4
1727249110000|2024-09-25 07:25:10|172641.4|172551.4|172632.2|172542.2|172641.7|172551.7|172629.6|172539.6|13
1727249120000|2024-09-25 07:25:20|172629.6|172539.6|172619.5|172529.5|172629.6|172539.6|172592.9|172502.9|16
1727249130000|2024-09-25 07:25:30|172616|172526|172629.4|172539.4|172631.5|172541.5|172616|172526|19
1727249140000|2024-09-25 07:25:40|172626.2|172536.2|172630|172540|172631.4|172541.4|172625.2|172535.2|14
1727249150000|2024-09-25 07:25:50|172627.3|172537.3|172619.8|172529.8|172631.6|172541.6|172619.7|172529.7|20
1727249160000|2024-09-25 07:26:00|172620.4|172530.4|172588.7|172498.7|172624.3|172534.3|172588.7|172498.7|20
1727249170000|2024-09-25 07:26:10|172592.4|172502.4|172587.3|172497.3|172595.1|172505.1|172587.3|172497.3|13
1727249180000|2024-09-25 07:26:20|172587.4|172497.4|172589.5|172499.5|172595.8|172505.8|172586.9|172496.9|15
1727249190000|2024-09-25 07:26:30|172587.4|172497.4|172595.5|172505.5|172601.7|172511.7|172587.4|172497.4|13
1727249200000|2024-09-25 07:26:40|172590.2|172500.2|172597.1|172507.1|172597.1|172507.1|172588|172498|11
1727249210000|2024-09-25 07:26:50|172592.1|172502.1|172612.1|172522.1|172618|172528|172587.3|172497.3|14
1727249220000|2024-09-25 07:27:00|172609.5|172519.5|172588.8|172498.8|172611.7|172521.7|172587.8|172497.8|14
1727249230000|2024-09-25 07:27:10|172585|172495|172603.4|172513.4|172603.4|172513.4|172585|172495|6
1727249240000|2024-09-25 07:27:20|172605.4|172515.4|172615.1|172525.1|172616.9|172526.9|172605.4|172515.4|10
1727249250000|2024-09-25 07:27:30|172613.6|172523.6|172617|172527|172620.9|172530.9|172611.6|172521.6|13
1727249260000|2024-09-25 07:27:40|172618.8|172528.8|172626.4|172536.4|172626.8|172536.8|172617|172527|11
1727249270000|2024-09-25 07:27:50|172626|172536|172624.6|172534.6|172626.3|172536.3|172621.4|172531.4|8
1727249280000|2024-09-25 07:28:00|172626.7|172536.7|172620|172530|172629.2|172539.2|172619.3|172529.3|9
1727249290000|2024-09-25 07:28:10|172619.3|172529.3|172631.8|172541.8|172634.6|172544.6|172619.3|172529.3|7
1727249300000|2024-09-25 07:28:20|172632.8|172542.8|172631.8|172541.8|172633.1|172543.1|172631.8|172541.8|6
1727249320000|2024-09-25 07:28:40|172632.4|172542.4|172638.5|172548.5|172640|172550|172617.8|172527.8|10
1727249330000|2024-09-25 07:28:50|172637|172547|172630.6|172540.6|172637|172547|172629.3|172539.3|8
1727249340000|2024-09-25 07:29:00|172629.3|172539.3|172620.6|172530.6|172630.6|172540.6|172620.6|172530.6|21
1727249350000|2024-09-25 07:29:10|172617|172527|172608.3|172518.3|172621.1|172531.1|172608.3|172518.3|16
1727249360000|2024-09-25 07:29:20|172606.2|172516.2|172586.4|172496.4|172608.2|172518.2|172586.4|172496.4|21
1727249370000|2024-09-25 07:29:30|172584.6|172494.6|172580.8|172490.8|172586.3|172496.3|172580.8|172490.8|4
1727249380000|2024-09-25 07:29:40|172578.6|172488.6|172579.8|172489.8|172581.6|172491.6|172578.5|172488.5|4
1727249390000|2024-09-25 07:29:50|172580.6|172490.6|172579.7|172489.7|172580.6|172490.6|172579.7|172489.7|2
1727249400000|2024-09-25 07:30:00|172580.1|172490.1|172569|172479|172580.1|172490.1|172565.3|172475.3|9
1727249410000|2024-09-25 07:30:10|172565.5|172475.5|172567.5|172477.5|172569.8|172479.8|172565.1|172475.1|5
1727249420000|2024-09-25 07:30:20|172568.5|172478.5|172568.5|172478.5|172568.5|172478.5|172568.5|172478.5|1
1727249430000|2024-09-25 07:30:30|172565.6|172475.6|172568.4|172478.4|172569.8|172479.8|172565.6|172475.6|7
1727249440000|2024-09-25 07:30:40|172576.8|172486.8|172578.1|172488.1|172580|172490|172568.1|172478.1|9
1727249450000|2024-09-25 07:30:50|172576.6|172486.6|172528.4|172438.4|172576.6|172486.6|172519.7|172429.7|11
1727249460000|2024-09-25 07:31:00|172519.9|172429.9|172527.6|172437.6|172527.6|172437.6|172512|172422|11
1727249470000|2024-09-25 07:31:10|172528.2|172438.2|172528.5|172438.5|172528.5|172438.5|172528.2|172438.2|2
1727249480000|2024-09-25 07:31:20|172527.6|172437.6|172521.6|172431.6|172527.6|172437.6|172521.6|172431.6|9
1727249490000|2024-09-25 07:31:30|172521.7|172431.7|172516.8|172426.8|172521.7|172431.7|172515.7|172425.7|8
1727249500000|2024-09-25 07:31:40|172517|172427|172517.4|172427.4|172517.7|172427.7|172517|172427|7
1727249510000|2024-09-25 07:31:50|172517.2|172427.2|172522.9|172432.9|172523.8|172433.8|172516.4|172426.4|6
1727249520000|2024-09-25 07:32:00|172520.2|172430.2|172521|172431|172521.1|172431.1|172520.2|172430.2|8
1727249530000|2024-09-25 07:32:10|172519.9|172429.9|172517.3|172427.3|172520.7|172430.7|172516|172426|10
1727249540000|2024-09-25 07:32:20|172520.6|172430.6|172525.2|172435.2|172525.6|172435.6|172520.6|172430.6|7
1727249550000|2024-09-25 07:32:30|172524.9|172434.9|172528.4|172438.4|172528.6|172438.6|172524.9|172434.9|6
1727249560000|2024-09-25 07:32:40|172528.5|172438.5|172530|172440|172531.2|172441.2|172528.5|172438.5|9
1727249570000|2024-09-25 07:32:50|172529.5|172439.5|172523.3|172433.3|172529.5|172439.5|172523.3|172433.3|13
1727249580000|2024-09-25 07:33:00|172525.4|172435.4|172523.5|172433.5|172525.4|172435.4|172521.1|172431.1|9
1727249590000|2024-09-25 07:33:10|172521.4|172431.4|172518.5|172428.5|172521.8|172431.8|172518.3|172428.3|7
1727249600000|2024-09-25 07:33:20|172518.6|172428.6|172437.2|172347.2|172519.8|172429.8|172437.2|172347.2|19
1727249610000|2024-09-25 07:33:30|172437|172347|172417.5|172327.5|172437.2|172347.2|172417.1|172327.1|11
1727249620000|2024-09-25 07:33:40|172419.9|172329.9|172422.8|172332.8|172425.2|172335.2|172419.9|172329.9|12
1727249630000|2024-09-25 07:33:50|172422.7|172332.7|172420.7|172330.7|172423.1|172333.1|172419.1|172329.1|9
1727249640000|2024-09-25 07:34:00|172418.5|172328.5|172423.1|172333.1|172423.1|172333.1|172418.1|172328.1|19
1727249650000|2024-09-25 07:34:10|172421.9|172331.9|172421|172331|172421.9|172331.9|172419.8|172329.8|4
1727249660000|2024-09-25 07:34:20|172420.5|172330.5|172420.1|172330.1|172422|172332|172420.1|172330.1|3
1727249670000|2024-09-25 07:34:30|172421.1|172331.1|172425.4|172335.4|172426.7|172336.7|172421.1|172331.1|12
1727249680000|2024-09-25 07:34:40|172426.6|172336.6|172434.8|172344.8|172442.9|172352.9|172426.6|172336.6|18
1727249690000|2024-09-25 07:34:50|172434.6|172344.6|172462.7|172372.7|172462.7|172372.7|172432.8|172342.8|13
1727249700000|2024-09-25 07:35:00|172460.9|172370.9|172437.9|172347.9|172460.9|172370.9|172437.9|172347.9|13
1727249710000|2024-09-25 07:35:10|172436.6|172346.6|172473.4|172383.4|172476.7|172386.7|172432.3|172342.3|16
1727249720000|2024-09-25 07:35:20|172499.2|172409.2|172490.3|172400.3|172518.3|172428.3|172485.4|172395.4|18
1727249730000|2024-09-25 07:35:30|172493.2|172403.2|172488.3|172398.3|172494.3|172404.3|172488.3|172398.3|10
1727249740000|2024-09-25 07:35:40|172485.6|172395.6|172490.8|172400.8|172494.2|172404.2|172485.6|172395.6|12
1727249750000|2024-09-25 07:35:50|172487|172397|172492.5|172402.5|172492.5|172402.5|172487|172397|7
1727249760000|2024-09-25 07:36:00|172492.8|172402.8|172498.7|172408.7|172499.2|172409.2|172492.5|172402.5|8
1727249770000|2024-09-25 07:36:10|172501.6|172411.6|172509.5|172419.5|172512.8|172422.8|172500.8|172410.8|8
1727249780000|2024-09-25 07:36:20|172510.7|172420.7|172519.3|172429.3|172525.7|172435.7|172510.7|172420.7|6
1727249790000|2024-09-25 07:36:30|172519.4|172429.4|172568|172478|172568|172478|172519.4|172429.4|6
1727249800000|2024-09-25 07:36:40|172563.1|172473.1|172569.1|172479.1|172570.4|172480.4|172562.5|172472.5|7
1727249810000|2024-09-25 07:36:50|172567.6|172477.6|172572.4|172482.4|172572.4|172482.4|172567.6|172477.6|6
1727249820000|2024-09-25 07:37:00|172571.5|172481.5|172584.6|172494.6|172584.7|172494.7|172571.5|172481.5|12
1727249830000|2024-09-25 07:37:10|172584.8|172494.8|172586.4|172496.4|172589.3|172499.3|172584.8|172494.8|14
1727249840000|2024-09-25 07:37:20|172586.3|172496.3|172593|172503|172593|172503|172586.3|172496.3|8
1727249850000|2024-09-25 07:37:30|172590.8|172500.8|172614.2|172524.2|172614.2|172524.2|172589.7|172499.7|11
1727249860000|2024-09-25 07:37:40|172614.4|172524.4|172616.1|172526.1|172622.4|172532.4|172614.2|172524.2|8
1727249870000|2024-09-25 07:37:50|172618.3|172528.3|172615.8|172525.8|172625.3|172535.3|172615.8|172525.8|4
1727249880000|2024-09-25 07:38:00|172615.4|172525.4|172591.1|172501.1|172624.5|172534.5|172591.1|172501.1|18
1727249890000|2024-09-25 07:38:10|172590.3|172500.3|172593.9|172503.9|172593.9|172503.9|172590.3|172500.3|5
1727249900000|2024-09-25 07:38:20|172593.8|172503.8|172592.9|172502.9|172595.5|172505.5|172586.8|172496.8|7
1727249910000|2024-09-25 07:38:30|172599.2|172509.2|172552.7|172462.7|172599.2|172509.2|172552.7|172462.7|7
1727249920000|2024-09-25 07:38:40|172566.4|172476.4|172562.8|172472.8|172566.4|172476.4|172562.3|172472.3|12
1727249930000|2024-09-25 07:38:50|172563.6|172473.6|172563.4|172473.4|172568.5|172478.5|172561.1|172471.1|10
1727249940000|2024-09-25 07:39:00|172566|172476|172612.5|172522.5|172612.5|172522.5|172565.9|172475.9|8
1727249950000|2024-09-25 07:39:10|172614.1|172524.1|172599.8|172509.8|172616|172526|172599.8|172509.8|6
1727249960000|2024-09-25 07:39:20|172599.5|172509.5|172617.4|172527.4|172617.4|172527.4|172599.2|172509.2|7
1727249970000|2024-09-25 07:39:30|172617.6|172527.6|172617.6|172527.6|172617.8|172527.8|172617.6|172527.6|3
1727249980000|2024-09-25 07:39:40|172613.3|172523.3|172612.3|172522.3|172613.3|172523.3|172612.3|172522.3|3
1727249990000|2024-09-25 07:39:50|172612.5|172522.5|172611.8|172521.8|172612.5|172522.5|172611.8|172521.8|2
1727250000000|2024-09-25 07:40:00|172613.4|172523.4|172611.8|172521.8|172613.7|172523.7|172607.9|172517.9|9
1727250010000|2024-09-25 07:40:10|172612.5|172522.5|172600.7|172510.7|172613.4|172523.4|172600.7|172510.7|7
1727250020000|2024-09-25 07:40:20|172602.1|172512.1|172593.8|172503.8|172602.1|172512.1|172593.8|172503.8|4
1727250030000|2024-09-25 07:40:30|172594.2|172504.2|172593.8|172503.8|172594.2|172504.2|172593.8|172503.8|2
1727250040000|2024-09-25 07:40:40|172594.4|172504.4|172594.5|172504.5|172594.5|172504.5|172593.8|172503.8|3
1727250050000|2024-09-25 07:40:50|172594.6|172504.6|172594.5|172504.5|172594.6|172504.6|172594.5|172504.5|2
1727250070000|2024-09-25 07:41:10|172593.4|172503.4|172605.6|172515.6|172605.6|172515.6|172593.4|172503.4|9
1727250080000|2024-09-25 07:41:20|172603.6|172513.6|172581.8|172491.8|172603.6|172513.6|172581.8|172491.8|12
1727250090000|2024-09-25 07:41:30|172580.6|172490.6|172582.7|172492.7|172582.7|172492.7|172578.2|172488.2|7
1727250100000|2024-09-25 07:41:40|172582.2|172492.2|172580.8|172490.8|172582.2|172492.2|172580.8|172490.8|2
1727250110000|2024-09-25 07:41:50|172581.6|172491.6|172581.8|172491.8|172581.8|172491.8|172580.5|172490.5|5
1727250120000|2024-09-25 07:42:00|172583.3|172493.3|172582.9|172492.9|172585.3|172495.3|172582.3|172492.3|8
1727250130000|2024-09-25 07:42:10|172583.8|172493.8|172581.8|172491.8|172583.8|172493.8|172581.8|172491.8|4
1727250140000|2024-09-25 07:42:20|172581.7|172491.7|172581.9|172491.9|172581.9|172491.9|172581.7|172491.7|4
1727250150000|2024-09-25 07:42:30|172582.2|172492.2|172601.8|172511.8|172601.8|172511.8|172582.2|172492.2|4
1727250160000|2024-09-25 07:42:40|172602|172512|172608.7|172518.7|172608.7|172518.7|172602|172512|6
1727250170000|2024-09-25 07:42:50|172608.6|172518.6|172609.6|172519.6|172610.2|172520.2|172608.6|172518.6|3
1727250180000|2024-09-25 07:43:00|172604.2|172514.2|172596.6|172506.6|172604.2|172514.2|172594.7|172504.7|6
1727250190000|2024-09-25 07:43:10|172595.4|172505.4|172591.6|172501.6|172595.4|172505.4|172591.6|172501.6|3
1727250200000|2024-09-25 07:43:20|172591.8|172501.8|172590.4|172500.4|172592|172502|172590.4|172500.4|5
1727250210000|2024-09-25 07:43:30|172589.3|172499.3|172586.8|172496.8|172589.3|172499.3|172586.8|172496.8|6
1727250220000|2024-09-25 07:43:40|172585.8|172495.8|172585.5|172495.5|172585.8|172495.8|172585.5|172495.5|2
1727250230000|2024-09-25 07:43:50|172584.1|172494.1|172574.7|172484.7|172584.5|172494.5|172572.2|172482.2|7
1727250240000|2024-09-25 07:44:00|172576.3|172486.3|172586.8|172496.8|172588.1|172498.1|172576.3|172486.3|7
1727250250000|2024-09-25 07:44:10|172586.3|172496.3|172581.1|172491.1|172587.8|172497.8|172581.1|172491.1|5
1727250260000|2024-09-25 07:44:20|172574.1|172484.1|172589.2|172499.2|172589.2|172499.2|172574.1|172484.1|7
1727250270000|2024-09-25 07:44:30|172589|172499|172591.3|172501.3|172591.3|172501.3|172589|172499|4
1727250280000|2024-09-25 07:44:40|172591.4|172501.4|172591.5|172501.5|172591.5|172501.5|172591.4|172501.4|2
1727250290000|2024-09-25 07:44:50|172596.6|172506.6|172596.6|172506.6|172596.6|172506.6|172596.6|172506.6|1
1727250300000|2024-09-25 07:45:00|172596.8|172506.8|172597.7|172507.7|172598.6|172508.6|172596.8|172506.8|5
1727250310000|2024-09-25 07:45:10|172595.5|172505.5|172595|172505|172595.5|172505.5|172595|172505|3
1727250320000|2024-09-25 07:45:20|172594.5|172504.5|172590.7|172500.7|172594.5|172504.5|172590.7|172500.7|3
1727250330000|2024-09-25 07:45:30|172589.9|172499.9|172588.5|172498.5|172589.9|172499.9|172588.5|172498.5|6
1727250340000|2024-09-25 07:45:40|172591|172501|172586.3|172496.3|172591.3|172501.3|172586.2|172496.2|6
1727250350000|2024-09-25 07:45:50|172585.6|172495.6|172585.6|172495.6|172585.6|172495.6|172585.6|172495.6|1
1727250360000|2024-09-25 07:46:00|172586.3|172496.3|172586.3|172496.3|172586.3|172496.3|172586.3|172496.3|1
1727250370000|2024-09-25 07:46:10|172586.4|172496.4|172587.7|172497.7|172587.7|172497.7|172586.4|172496.4|2
1727250390000|2024-09-25 07:46:30|172590.5|172500.5|172590.1|172500.1|172590.5|172500.5|172589.4|172499.4|4
1727250400000|2024-09-25 07:46:40|172588.5|172498.5|172566.3|172476.3|172589.2|172499.2|172564.7|172474.7|12
1727250410000|2024-09-25 07:46:50|172566.1|172476.1|172563|172473|172566.1|172476.1|172561.7|172471.7|10
1727250420000|2024-09-25 07:47:00|172562.8|172472.8|172593.6|172503.6|172593.6|172503.6|172562.8|172472.8|11
1727250430000|2024-09-25 07:47:10|172591.7|172501.7|172585.9|172495.9|172591.7|172501.7|172584.1|172494.1|6
1727250440000|2024-09-25 07:47:20|172584|172494|172585.2|172495.2|172585.2|172495.2|172583.9|172493.9|3
1727250450000|2024-09-25 07:47:30|172584|172494|172585.7|172495.7|172585.7|172495.7|172584|172494|5
1727250460000|2024-09-25 07:47:40|172586.4|172496.4|172589.8|172499.8|172591|172501|172586.4|172496.4|6
1727250470000|2024-09-25 07:47:50|172588.2|172498.2|172587.9|172497.9|172588.2|172498.2|172587.9|172497.9|2
1727250480000|2024-09-25 07:48:00|172588.2|172498.2|172588.5|172498.5|172588.5|172498.5|172588.2|172498.2|2
1727250490000|2024-09-25 07:48:10|172588.3|172498.3|172588.5|172498.5|172588.5|172498.5|172588.1|172498.1|3
1727250500000|2024-09-25 07:48:20|172589.6|172499.6|172589.7|172499.7|172591|172501|172589.6|172499.6|3
1727250510000|2024-09-25 07:48:30|172590|172500|172590|172500|172590|172500|172590|172500|1
1727250520000|2024-09-25 07:48:40|172589.7|172499.7|172590.4|172500.4|172590.4|172500.4|172589.7|172499.7|3
1727250530000|2024-09-25 07:48:50|172590.5|172500.5|172590.5|172500.5|172590.5|172500.5|172590.5|172500.5|1
1727250550000|2024-09-25 07:49:10|172590.2|172500.2|172589.3|172499.3|172591.5|172501.5|172589.3|172499.3|7
1727250560000|2024-09-25 07:49:20|172588.7|172498.7|172588.7|172498.7|172588.7|172498.7|172588.7|172498.7|1
1727250570000|2024-09-25 07:49:30|172589.2|172499.2|172589.2|172499.2|172589.3|172499.3|172588.5|172498.5|4
1727250580000|2024-09-25 07:49:40|172589.3|172499.3|172578.1|172488.1|172590.2|172500.2|172578.1|172488.1|7
1727250590000|2024-09-25 07:49:50|172578.4|172488.4|172560.1|172470.1|172578.4|172488.4|172560.1|172470.1|7
1727250600000|2024-09-25 07:50:00|172564.1|172474.1|172564.8|172474.8|172564.8|172474.8|172564.1|172474.1|5
1727250610000|2024-09-25 07:50:10|172566.2|172476.2|172568.2|172478.2|172568.2|172478.2|172566.2|172476.2|5
1727250630000|2024-09-25 07:50:30|172568.3|172478.3|172573.3|172483.3|172573.6|172483.6|172568.3|172478.3|6
1727250640000|2024-09-25 07:50:40|172575.4|172485.4|172573.8|172483.8|172575.4|172485.4|172573.8|172483.8|3
1727250650000|2024-09-25 07:50:50|172573.9|172483.9|172573.9|172483.9|172573.9|172483.9|172573.9|172483.9|1
1727250660000|2024-09-25 07:51:00|172575.3|172485.3|172587.5|172497.5|172588.5|172498.5|172575.3|172485.3|5
1727250670000|2024-09-25 07:51:10|172587.4|172497.4|172596.4|172506.4|172602|172512|172587.4|172497.4|10
1727250680000|2024-09-25 07:51:20|172595.8|172505.8|172594.6|172504.6|172595.8|172505.8|172594.6|172504.6|4
1727250690000|2024-09-25 07:51:30|172594.5|172504.5|172594.5|172504.5|172594.5|172504.5|172594.5|172504.5|1
1727250700000|2024-09-25 07:51:40|172594.4|172504.4|172594|172504|172594.7|172504.7|172594|172504|5
1727250710000|2024-09-25 07:51:50|172593.8|172503.8|172590|172500|172594|172504|172590|172500|5
1727250720000|2024-09-25 07:52:00|172590.1|172500.1|172595.7|172505.7|172598|172508|172590.1|172500.1|5
1727250730000|2024-09-25 07:52:10|172596|172506|172596.3|172506.3|172596.3|172506.3|172596|172506|2
1727250740000|2024-09-25 07:52:20|172596.2|172506.2|172599.4|172509.4|172603.3|172513.3|172596.2|172506.2|5
1727250750000|2024-09-25 07:52:30|172599.1|172509.1|172598.7|172508.7|172599.1|172509.1|172598.7|172508.7|2
1727250760000|2024-09-25 07:52:40|172600.8|172510.8|172597|172507|172601|172511|172597|172507|4
1727250770000|2024-09-25 07:52:50|172595.7|172505.7|172595.2|172505.2|172596.2|172506.2|172593.7|172503.7|7
1727250780000|2024-09-25 07:53:00|172595.3|172505.3|172595.3|172505.3|172595.3|172505.3|172595.2|172505.2|3
1727250790000|2024-09-25 07:53:10|172595.8|172505.8|172595.4|172505.4|172596.8|172506.8|172595.4|172505.4|6
1727250800000|2024-09-25 07:53:20|172595.5|172505.5|172600|172510|172607.2|172517.2|172594.1|172504.1|10
1727250810000|2024-09-25 07:53:30|172599.1|172509.1|172594.1|172504.1|172599.1|172509.1|172594.1|172504.1|5
1727250820000|2024-09-25 07:53:40|172593.9|172503.9|172597.2|172507.2|172597.2|172507.2|172593.9|172503.9|7
1727250830000|2024-09-25 07:53:50|172596.5|172506.5|172596.5|172506.5|172596.5|172506.5|172596.4|172506.4|3
1727250840000|2024-09-25 07:54:00|172596.4|172506.4|172596.7|172506.7|172597|172507|172596.4|172506.4|6
1727250850000|2024-09-25 07:54:10|172594.9|172504.9|172593.7|172503.7|172594.9|172504.9|172592.4|172502.4|15
1727250860000|2024-09-25 07:54:20|172593.6|172503.6|172593.8|172503.8|172594.4|172504.4|172593|172503|9
1727250870000|2024-09-25 07:54:30|172593.7|172503.7|172593.4|172503.4|172593.8|172503.8|172593.4|172503.4|4
1727250880000|2024-09-25 07:54:40|172593.9|172503.9|172595.2|172505.2|172595.2|172505.2|172591.2|172501.2|11
1727250890000|2024-09-25 07:54:50|172595.3|172505.3|172589.2|172499.2|172595.3|172505.3|172589.2|172499.2|12
1727250900000|2024-09-25 07:55:00|172589.6|172499.6|172591.7|172501.7|172592|172502|172588.6|172498.6|11
1727250910000|2024-09-25 07:55:10|172591.2|172501.2|172589.4|172499.4|172591.2|172501.2|172589.4|172499.4|8
1727250920000|2024-09-25 07:55:20|172590.4|172500.4|172557.4|172467.4|172590.4|172500.4|172557.4|172467.4|15
1727250930000|2024-09-25 07:55:30|172558.2|172468.2|172563|172473|172564.8|172474.8|172558.2|172468.2|10
1727250940000|2024-09-25 07:55:40|172563.9|172473.9|172561.8|172471.8|172564|172474|172561.8|172471.8|8
1727250950000|2024-09-25 07:55:50|172560.8|172470.8|172558.1|172468.1|172560.8|172470.8|172557.9|172467.9|7
1727250960000|2024-09-25 07:56:00|172557.9|172467.9|172518.2|172428.2|172557.9|172467.9|172513.9|172423.9|7
1727250970000|2024-09-25 07:56:10|172519.6|172429.6|172518.5|172428.5|172519.6|172429.6|172515.8|172425.8|10
1727250980000|2024-09-25 07:56:20|172517.2|172427.2|172506.7|172416.7|172518.6|172428.6|172506.7|172416.7|9
1727250990000|2024-09-25 07:56:30|172505.2|172415.2|172504.5|172414.5|172507.4|172417.4|172503.4|172413.4|8
1727251000000|2024-09-25 07:56:40|172504|172414|172505.1|172415.1|172505.1|172415.1|172503.4|172413.4|5
1727251010000|2024-09-25 07:56:50|172505.3|172415.3|172507.4|172417.4|172508.4|172418.4|172505|172415|8
1727251020000|2024-09-25 07:57:00|172506.8|172416.8|172473.7|172383.7|172506.8|172416.8|172443|172353|18
1727251030000|2024-09-25 07:57:10|172473.5|172383.5|172472.4|172382.4|172473.5|172383.5|172472.2|172382.2|8
1727251040000|2024-09-25 07:57:20|172474.9|172384.9|172476.4|172386.4|172478.7|172388.7|172472.7|172382.7|9
1727251050000|2024-09-25 07:57:30|172476.3|172386.3|172474.4|172384.4|172476.5|172386.5|172473.2|172383.2|10
1727251060000|2024-09-25 07:57:40|172474.7|172384.7|172448|172358|172475.3|172385.3|172443.5|172353.5|15
1727251070000|2024-09-25 07:57:50|172446.7|172356.7|172445.6|172355.6|172449.2|172359.2|172445.6|172355.6|12
1727251080000|2024-09-25 07:58:00|172434|172344|172431.4|172341.4|172435.2|172345.2|172428|172338|16
1727251090000|2024-09-25 07:58:10|172430.2|172340.2|172433.5|172343.5|172434.7|172344.7|172430.2|172340.2|14
1727251100000|2024-09-25 07:58:20|172436.6|172346.6|172431.3|172341.3|172436.6|172346.6|172430.5|172340.5|11
1727251110000|2024-09-25 07:58:30|172431.2|172341.2|172429.8|172339.8|172431.6|172341.6|172426.3|172336.3|12
1727251120000|2024-09-25 07:58:40|172429.5|172339.5|172431.3|172341.3|172431.7|172341.7|172429.5|172339.5|17
1727251130000|2024-09-25 07:58:50|172418.2|172328.2|172423|172333|172423.2|172333.2|172418.2|172328.2|10
1727251140000|2024-09-25 07:59:00|172419.8|172329.8|172403|172313|172423|172333|172403|172313|13
1727251150000|2024-09-25 07:59:10|172403.3|172313.3|172400.9|172310.9|172403.3|172313.3|172399.7|172309.7|3
1727251160000|2024-09-25 07:59:20|172399.7|172309.7|172395.6|172305.6|172399.7|172309.7|172392.8|172302.8|3
1727251170000|2024-09-25 07:59:30|172394.3|172304.3|172391.9|172301.9|172394.3|172304.3|172390.1|172300.1|6
1727251180000|2024-09-25 07:59:40|172395.2|172305.2|172395.1|172305.1|172395.2|172305.2|172394.5|172304.5|3
1727251190000|2024-09-25 07:59:50|172393.6|172303.6|172394.3|172304.3|172395.2|172305.2|172391.4|172301.4|7
1727251200000|2024-09-25 08:00:00|172390.3|172300.3|172376.2|172286.2|172390.3|172300.3|172344.5|172254.5|15
1727251210000|2024-09-25 08:00:10|172375.2|172285.2|172372.6|172282.6|172375.2|172285.2|172372.6|172282.6|6
1727251220000|2024-09-25 08:00:20|172371.6|172281.6|172373|172283|172373|172283|172363.2|172273.2|20
1727251230000|2024-09-25 08:00:30|172362|172272|172362.2|172272.2|172364.9|172274.9|172361.9|172271.9|5
1727251240000|2024-09-25 08:00:40|172361.4|172271.4|172361.4|172271.4|172361.4|172271.4|172361.4|172271.4|1
1727251250000|2024-09-25 08:00:50|172360.9|172270.9|172361.4|172271.4|172361.4|172271.4|172360.9|172270.9|6
1727251260000|2024-09-25 08:01:00|172360.9|172270.9|172357|172267|172364.9|172274.9|172355.5|172265.5|6
1727251270000|2024-09-25 08:01:10|172362.3|172272.3|172364.5|172274.5|172366.2|172276.2|172361.5|172271.5|7
1727251280000|2024-09-25 08:01:20|172343.8|172253.8|172329|172239|172343.8|172253.8|172329|172239|17
1727251290000|2024-09-25 08:01:30|172333.1|172243.1|172333.6|172243.6|172336.6|172246.6|172333.1|172243.1|9
1727251300000|2024-09-25 08:01:40|172332.9|172242.9|172334.3|172244.3|172334.8|172244.8|172332.8|172242.8|12
1727251310000|2024-09-25 08:01:50|172334.8|172244.8|172364.5|172274.5|172364.5|172274.5|172334.8|172244.8|18
1727251320000|2024-09-25 08:02:00|172364.1|172274.1|172362.8|172272.8|172364.8|172274.8|172356.1|172266.1|16
1727251330000|2024-09-25 08:02:10|172362.9|172272.9|172365|172275|172365|172275|172362.3|172272.3|12
1727251340000|2024-09-25 08:02:20|172364.3|172274.3|172361.8|172271.8|172364.8|172274.8|172361.8|172271.8|8
1727251350000|2024-09-25 08:02:30|172362.9|172272.9|172359|172269|172362.9|172272.9|172359|172269|3
1727251360000|2024-09-25 08:02:40|172360.4|172270.4|172352.4|172262.4|172360.4|172270.4|172350.5|172260.5|9
1727251370000|2024-09-25 08:02:50|172352.3|172262.3|172339.1|172249.1|172352.3|172262.3|172337.5|172247.5|10
1727251380000|2024-09-25 08:03:00|172338.8|172248.8|172334.1|172244.1|172338.8|172248.8|172334.1|172244.1|12
1727251390000|2024-09-25 08:03:10|172330.5|172240.5|172326.6|172236.6|172331|172241|172320.4|172230.4|8
1727251400000|2024-09-25 08:03:20|172328.4|172238.4|172322.7|172232.7|172328.6|172238.6|172319.4|172229.4|11
1727251410000|2024-09-25 08:03:30|172328.8|172238.8|172331.6|172241.6|172333.2|172243.2|172328.8|172238.8|11
1727251420000|2024-09-25 08:03:40|172329.6|172239.6|172327.3|172237.3|172329.6|172239.6|172319|172229|16
1727251430000|2024-09-25 08:03:50|172331.4|172241.4|172308.5|172218.5|172331.6|172241.6|172306.2|172216.2|17
1727251440000|2024-09-25 08:04:00|172307.5|172217.5|172287.8|172197.8|172321.4|172231.4|172287.6|172197.6|18
1727251450000|2024-09-25 08:04:10|172286.5|172196.5|172290.8|172200.8|172290.9|172200.9|172286.5|172196.5|9
1727251460000|2024-09-25 08:04:20|172290.7|172200.7|172285.3|172195.3|172290.8|172200.8|172285.2|172195.2|10
1727251470000|2024-09-25 08:04:30|172285.2|172195.2|172210.7|172120.7|172285.2|172195.2|172200.6|172110.6|17
1727251480000|2024-09-25 08:04:40|172196.1|172106.1|172253|172163|172253|172163|172196.1|172106.1|12
1727251490000|2024-09-25 08:04:50|172253.3|172163.3|172272.4|172182.4|172278.9|172188.9|172249|172159|18
1727251500000|2024-09-25 08:05:00|172282.2|172192.2|172282.2|172192.2|172282.2|172192.2|172277.5|172187.5|5
1727251510000|2024-09-25 08:05:10|172282.3|172192.3|172290.4|172200.4|172303.6|172213.6|172280.1|172190.1|20
1727251520000|2024-09-25 08:05:20|172292.8|172202.8|172307.6|172217.6|172307.6|172217.6|172292.8|172202.8|7
1727251530000|2024-09-25 08:05:30|172305|172215|172290.6|172200.6|172307.8|172217.8|172287.7|172197.7|14
1727251540000|2024-09-25 08:05:40|172290.2|172200.2|172290.2|172200.2|172290.2|172200.2|172290.1|172200.1|3
1727251550000|2024-09-25 08:05:50|172291.5|172201.5|172294.9|172204.9|172300.7|172210.7|172291.5|172201.5|9
1727251560000|2024-09-25 08:06:00|172290.8|172200.8|172303.3|172213.3|172303.3|172213.3|172287.8|172197.8|7
1727251570000|2024-09-25 08:06:10|172320.5|172230.5|172318.6|172228.6|172320.6|172230.6|172317.1|172227.1|8
1727251580000|2024-09-25 08:06:20|172317.4|172227.4|172320.4|172230.4|172320.4|172230.4|172317.2|172227.2|9
1727251590000|2024-09-25 08:06:30|172321.8|172231.8|172323.4|172233.4|172324.3|172234.3|172321.8|172231.8|3
1727251600000|2024-09-25 08:06:40|172324.6|172234.6|172333.6|172243.6|172333.6|172243.6|172324.6|172234.6|5
1727251610000|2024-09-25 08:06:50|172333.8|172243.8|172334.1|172244.1|172335.9|172245.9|172333.8|172243.8|4
1727251620000|2024-09-25 08:07:00|172336.9|172246.9|172350.7|172260.7|172350.7|172260.7|172336.9|172246.9|12
1727251630000|2024-09-25 08:07:10|172353.5|172263.5|172370.3|172280.3|172370.3|172280.3|172351.4|172261.4|18
1727251640000|2024-09-25 08:07:20|172369.3|172279.3|172351.1|172261.1|172369.3|172279.3|172351.1|172261.1|8
1727251650000|2024-09-25 08:07:30|172352.8|172262.8|172353.6|172263.6|172353.6|172263.6|172351.9|172261.9|4
1727251660000|2024-09-25 08:07:40|172356.2|172266.2|172353.6|172263.6|172356.2|172266.2|172352|172262|6
1727251670000|2024-09-25 08:07:50|172355.1|172265.1|172356.7|172266.7|172357.2|172267.2|172351.8|172261.8|8
1727251680000|2024-09-25 08:08:00|172356.9|172266.9|172351.9|172261.9|172362.3|172272.3|172351.9|172261.9|11
1727251690000|2024-09-25 08:08:10|172352.7|172262.7|172352.6|172262.6|172353.7|172263.7|172347.5|172257.5|15
1727251700000|2024-09-25 08:08:20|172351.8|172261.8|172350.6|172260.6|172352.7|172262.7|172347.3|172257.3|12
1727251710000|2024-09-25 08:08:30|172348.8|172258.8|172344.3|172254.3|172348.8|172258.8|172344.3|172254.3|6
1727251720000|2024-09-25 08:08:40|172344.1|172254.1|172349.7|172259.7|172349.7|172259.7|172341.2|172251.2|9
1727251730000|2024-09-25 08:08:50|172345.6|172255.6|172339.4|172249.4|172345.6|172255.6|172339.4|172249.4|5
1727251740000|2024-09-25 08:09:00|172339.9|172249.9|172338.2|172248.2|172341.9|172251.9|172336.8|172246.8|9
1727251750000|2024-09-25 08:09:10|172337.5|172247.5|172341.8|172251.8|172341.9|172251.9|172337.5|172247.5|6
1727251760000|2024-09-25 08:09:20|172337.6|172247.6|172341.9|172251.9|172341.9|172251.9|172337.6|172247.6|3
1727251770000|2024-09-25 08:09:30|172341.8|172251.8|172341.1|172251.1|172341.8|172251.8|172341|172251|4
1727251780000|2024-09-25 08:09:40|172341.8|172251.8|172314.3|172224.3|172348.8|172258.8|172309.4|172219.4|16
1727251790000|2024-09-25 08:09:50|172318.1|172228.1|172318.7|172228.7|172320.6|172230.6|172313.5|172223.5|10
1727251800000|2024-09-25 08:10:00|172317.6|172227.6|172314.6|172224.6|172319.6|172229.6|172313.1|172223.1|8
1727251810000|2024-09-25 08:10:10|172313.1|172223.1|172310.8|172220.8|172313.6|172223.6|172309.3|172219.3|7
1727251820000|2024-09-25 08:10:20|172308.5|172218.5|172307.4|172217.4|172308.5|172218.5|172307.4|172217.4|5
1727251830000|2024-09-25 08:10:30|172306.5|172216.5|172306.4|172216.4|172306.5|172216.5|172306.4|172216.4|2
1727251840000|2024-09-25 08:10:40|172266|172176|172245.3|172155.3|172266|172176|172226.6|172136.6|14
1727251850000|2024-09-25 08:10:50|172246.8|172156.8|172246.8|172156.8|172247|172157|172244.6|172154.6|10
1727251860000|2024-09-25 08:11:00|172245.5|172155.5|172244.8|172154.8|172246.6|172156.6|172242.2|172152.2|8
1727251870000|2024-09-25 08:11:10|172243.7|172153.7|172247.5|172157.5|172250.4|172160.4|172240.8|172150.8|12
1727251880000|2024-09-25 08:11:20|172246|172156|172257.4|172167.4|172269.8|172179.8|172246|172156|14
1727251890000|2024-09-25 08:11:30|172256.8|172166.8|172263|172173|172266|172176|172256.8|172166.8|8
1727251900000|2024-09-25 08:11:40|172264.7|172174.7|172261.5|172171.5|172265.2|172175.2|172261.5|172171.5|5
1727251910000|2024-09-25 08:11:50|172264|172174|172266.9|172176.9|172269.3|172179.3|172258.6|172168.6|14
1727251920000|2024-09-25 08:12:00|172263|172173|172270.8|172180.8|172272.5|172182.5|172256.9|172166.9|13
1727251930000|2024-09-25 08:12:10|172270|172180|172274.2|172184.2|172274.2|172184.2|172270|172180|6
1727251940000|2024-09-25 08:12:20|172283.2|172193.2|172275.6|172185.6|172283.2|172193.2|172273.5|172183.5|15
1727251950000|2024-09-25 08:12:30|172279.1|172189.1|172281.5|172191.5|172282.2|172192.2|172277.7|172187.7|11
1727251960000|2024-09-25 08:12:40|172281.3|172191.3|172297.5|172207.5|172311|172221|172280.5|172190.5|19
1727251970000|2024-09-25 08:12:50|172297.3|172207.3|172297|172207|172298|172208|172296.8|172206.8|6
1727251980000|2024-09-25 08:13:00|172298.2|172208.2|172309.4|172219.4|172309.4|172219.4|172298.2|172208.2|11
1727251990000|2024-09-25 08:13:10|172308.4|172218.4|172295|172205|172311.7|172221.7|172293.4|172203.4|12
1727252000000|2024-09-25 08:13:20|172294.7|172204.7|172298.2|172208.2|172300.3|172210.3|172292.3|172202.3|8
1727252010000|2024-09-25 08:13:30|172295.1|172205.1|172292.8|172202.8|172295.1|172205.1|172292.7|172202.7|6
1727252020000|2024-09-25 08:13:40|172290.7|172200.7|172306.7|172216.7|172306.7|172216.7|172289.8|172199.8|8
1727252030000|2024-09-25 08:13:50|172304.7|172214.7|172304|172214|172304.8|172214.8|172302.5|172212.5|5
1727252040000|2024-09-25 08:14:00|172303.4|172213.4|172267.3|172177.3|172303.4|172213.4|172267.3|172177.3|10
1727252050000|2024-09-25 08:14:10|172266.8|172176.8|172265.3|172175.3|172266.8|172176.8|172265.3|172175.3|3
1727252060000|2024-09-25 08:14:20|172260.8|172170.8|172251.8|172161.8|172264|172174|172251.8|172161.8|10
1727252070000|2024-09-25 08:14:30|172251.7|172161.7|172251.7|172161.7|172251.7|172161.7|172251.7|172161.7|1
1727252080000|2024-09-25 08:14:40|172256|172166|172252.3|172162.3|172256|172166|172250.9|172160.9|7
1727252090000|2024-09-25 08:14:50|172247.2|172157.2|172252.1|172162.1|172252.1|172162.1|172247.2|172157.2|3
1727252100000|2024-09-25 08:15:00|172252|172162|172252.4|172162.4|172252.4|172162.4|172252|172162|3
1727252110000|2024-09-25 08:15:10|172252|172162|172249.9|172159.9|172252|172162|172249.9|172159.9|3
1727252120000|2024-09-25 08:15:20|172249.8|172159.8|172250.6|172160.6|172250.7|172160.7|172242.2|172152.2|6
1727252130000|2024-09-25 08:15:30|172242.4|172152.4|172252.5|172162.5|172252.5|172162.5|172242.4|172152.4|9
1727252140000|2024-09-25 08:15:40|172254.6|172164.6|172260.3|172170.3|172260.3|172170.3|172253.9|172163.9|9
1727252150000|2024-09-25 08:15:50|172261.5|172171.5|172259.4|172169.4|172267.5|172177.5|172258.2|172168.2|7
1727252160000|2024-09-25 08:16:00|172259.3|172169.3|172264|172174|172265.5|172175.5|172259.2|172169.2|5
1727252170000|2024-09-25 08:16:10|172259.7|172169.7|172265.8|172175.8|172267.1|172177.1|172259.7|172169.7|7
1727252180000|2024-09-25 08:16:20|172265.6|172175.6|172265.4|172175.4|172267.8|172177.8|172262.7|172172.7|7
1727252190000|2024-09-25 08:16:30|172264.6|172174.6|172264.7|172174.7|172269.5|172179.5|172262.5|172172.5|8
1727252200000|2024-09-25 08:16:40|172268.1|172178.1|172283|172193|172283.3|172193.3|172268.1|172178.1|5
1727252210000|2024-09-25 08:16:50|172279.1|172189.1|172264.7|172174.7|172279.1|172189.1|172264.3|172174.3|7
1727252220000|2024-09-25 08:17:00|172267.5|172177.5|172254.9|172164.9|172267.5|172177.5|172254.5|172164.5|7
1727252230000|2024-09-25 08:17:10|172256.3|172166.3|172263.5|172173.5|172268.4|172178.4|172256.3|172166.3|9
1727252240000|2024-09-25 08:17:20|172261.6|172171.6|172265.9|172175.9|172265.9|172175.9|172261.6|172171.6|4
1727252250000|2024-09-25 08:17:30|172269.4|172179.4|172267.2|172177.2|172280.1|172190.1|172267.2|172177.2|7
1727252260000|2024-09-25 08:17:40|172268.6|172178.6|172263.5|172173.5|172271.5|172181.5|172260.5|172170.5|10
1727252270000|2024-09-25 08:17:50|172267.3|172177.3|172296.9|172206.9|172296.9|172206.9|172265.5|172175.5|15
1727252280000|2024-09-25 08:18:00|172296.3|172206.3|172321.4|172231.4|172326.1|172236.1|172293.9|172203.9|18
1727252290000|2024-09-25 08:18:10|172318.8|172228.8|172319.6|172229.6|172319.6|172229.6|172318.8|172228.8|2
1727252300000|2024-09-25 08:18:20|172321.3|172231.3|172308|172218|172321.3|172231.3|172308|172218|7
1727252310000|2024-09-25 08:18:30|172298.2|172208.2|172315.9|172225.9|172316.9|172226.9|172298.2|172208.2|6
1727252320000|2024-09-25 08:18:40|172317|172227|172317.6|172227.6|172317.6|172227.6|172314.3|172224.3|10
1727252330000|2024-09-25 08:18:50|172316.4|172226.4|172314.7|172224.7|172316.4|172226.4|172314.7|172224.7|3
1727252340000|2024-09-25 08:19:00|172309.9|172219.9|172303.3|172213.3|172309.9|172219.9|172301.4|172211.4|12
1727252350000|2024-09-25 08:19:10|172301.9|172211.9|172290.6|172200.6|172301.9|172211.9|172289.5|172199.5|12
1727252360000|2024-09-25 08:19:20|172291.2|172201.2|172291|172201|172295.7|172205.7|172285|172195|13
1727252370000|2024-09-25 08:19:30|172289.8|172199.8|172292.9|172202.9|172292.9|172202.9|172287.6|172197.6|7
1727252380000|2024-09-25 08:19:40|172296.8|172206.8|172298.6|172208.6|172300.9|172210.9|172296.8|172206.8|7
1727252390000|2024-09-25 08:19:50|172298.5|172208.5|172293.6|172203.6|172298.5|172208.5|172293.6|172203.6|4
1727252400000|2024-09-25 08:20:00|172293.5|172203.5|172302|172212|172302.5|172212.5|172293.4|172203.4|10
1727252410000|2024-09-25 08:20:10|172303.2|172213.2|172310.5|172220.5|172311.7|172221.7|172303.2|172213.2|7
1727252420000|2024-09-25 08:20:20|172311.7|172221.7|172311.4|172221.4|172312.7|172222.7|172310.2|172220.2|6
1727252430000|2024-09-25 08:20:30|172310.2|172220.2|172310.2|172220.2|172311|172221|172306.6|172216.6|6
1727252440000|2024-09-25 08:20:40|172309.1|172219.1|172311|172221|172311|172221|172309.1|172219.1|5
1727252450000|2024-09-25 08:20:50|172310|172220|172340|172250|172340|172250|172310|172220|11
1727252460000|2024-09-25 08:21:00|172333.7|172243.7|172356.1|172266.1|172356.1|172266.1|172328.8|172238.8|13
1727252470000|2024-09-25 08:21:10|172363.9|172273.9|172394|172304|172398.6|172308.6|172363.9|172273.9|14
1727252480000|2024-09-25 08:21:20|172391.7|172301.7|172386.7|172296.7|172393.9|172303.9|172384.9|172294.9|7
1727252490000|2024-09-25 08:21:30|172391.3|172301.3|172381.7|172291.7|172392.2|172302.2|172381.7|172291.7|5
1727252500000|2024-09-25 08:21:40|172384.8|172294.8|172371.2|172281.2|172384.8|172294.8|172371.2|172281.2|10
1727252510000|2024-09-25 08:21:50|172369.9|172279.9|172360.7|172270.7|172371.6|172281.6|172359.3|172269.3|15
1727252520000|2024-09-25 08:22:00|172360.5|172270.5|172344.2|172254.2|172360.6|172270.6|172342.8|172252.8|14
1727252530000|2024-09-25 08:22:10|172345.1|172255.1|172345|172255|172346.7|172256.7|172340.6|172250.6|17
1727252540000|2024-09-25 08:22:20|172344.8|172254.8|172340.7|172250.7|172345.1|172255.1|172338.4|172248.4|8
1727252550000|2024-09-25 08:22:30|172341.2|172251.2|172338.7|172248.7|172341.2|172251.2|172334.6|172244.6|6
1727252560000|2024-09-25 08:22:40|172338.8|172248.8|172333.6|172243.6|172338.8|172248.8|172330.4|172240.4|9
1727252570000|2024-09-25 08:22:50|172337|172247|172333.5|172243.5|172337.3|172247.3|172333.5|172243.5|5
1727252580000|2024-09-25 08:23:00|172335.7|172245.7|172334|172244|172344.2|172254.2|172334|172244|8
1727252590000|2024-09-25 08:23:10|172335.8|172245.8|172340.4|172250.4|172340.4|172250.4|172334.4|172244.4|8
1727252600000|2024-09-25 08:23:20|172340.2|172250.2|172368.3|172278.3|172377.9|172287.9|172340.2|172250.2|10
1727252610000|2024-09-25 08:23:30|172368.6|172278.6|172366.1|172276.1|172369.2|172279.2|172366.1|172276.1|6
1727252620000|2024-09-25 08:23:40|172369.2|172279.2|172373.9|172283.9|172374.2|172284.2|172361.1|172271.1|8
1727252630000|2024-09-25 08:23:50|172373.8|172283.8|172366|172276|172373.8|172283.8|172365.9|172275.9|6
1727252640000|2024-09-25 08:24:00|172398.5|172308.5|172400.4|172310.4|172404.5|172314.5|172398.5|172308.5|7
1727252650000|2024-09-25 08:24:10|172401.9|172311.9|172407.5|172317.5|172418.1|172328.1|172401.9|172311.9|12
1727252660000|2024-09-25 08:24:20|172406|172316|172403.9|172313.9|172407.7|172317.7|172403.9|172313.9|5
1727252670000|2024-09-25 08:24:30|172402.1|172312.1|172403|172313|172403.8|172313.8|172400.6|172310.6|10
1727252680000|2024-09-25 08:24:40|172404.3|172314.3|172396.8|172306.8|172404.3|172314.3|172395.9|172305.9|9
1727252690000|2024-09-25 08:24:50|172395.9|172305.9|172396.4|172306.4|172396.8|172306.8|172394.4|172304.4|9
1727252700000|2024-09-25 08:25:00|172397.2|172307.2|172403.3|172313.3|172403.3|172313.3|172394.2|172304.2|8
1727252710000|2024-09-25 08:25:10|172402.7|172312.7|172401.5|172311.5|172402.7|172312.7|172401.5|172311.5|2
1727252720000|2024-09-25 08:25:20|172402.9|172312.9|172396.9|172306.9|172402.9|172312.9|172395.4|172305.4|4
1727252730000|2024-09-25 08:25:30|172395.8|172305.8|172355.8|172265.8|172395.8|172305.8|172355.8|172265.8|3
1727252740000|2024-09-25 08:25:40|172358.7|172268.7|172346.9|172256.9|172358.7|172268.7|172343|172253|19
1727252750000|2024-09-25 08:25:50|172345.8|172255.8|172347.7|172257.7|172348.9|172258.9|172345.8|172255.8|8
1727252760000|2024-09-25 08:26:00|172349.4|172259.4|172347.1|172257.1|172349.4|172259.4|172345.7|172255.7|6
1727252770000|2024-09-25 08:26:10|172346|172256|172353.9|172263.9|172353.9|172263.9|172346|172256|8
1727252780000|2024-09-25 08:26:20|172354|172264|172350.4|172260.4|172354|172264|172350.4|172260.4|4
1727252790000|2024-09-25 08:26:30|172350|172260|172340.8|172250.8|172350.2|172260.2|172340.8|172250.8|6
1727252800000|2024-09-25 08:26:40|172339.9|172249.9|172331|172241|172339.9|172249.9|172331|172241|6
1727252810000|2024-09-25 08:26:50|172332.4|172242.4|172336.7|172246.7|172336.7|172246.7|172329.7|172239.7|7
1727252820000|2024-09-25 08:27:00|172334.8|172244.8|172334.8|172244.8|172334.8|172244.8|172333.2|172243.2|4
1727252830000|2024-09-25 08:27:10|172332.6|172242.6|172333.8|172243.8|172336.9|172246.9|172331.5|172241.5|8
1727252840000|2024-09-25 08:27:20|172335|172245|172343.6|172253.6|172347.3|172257.3|172335|172245|10
1727252850000|2024-09-25 08:27:30|172344|172254|172351.8|172261.8|172351.8|172261.8|172343.5|172253.5|7
1727252860000|2024-09-25 08:27:40|172352.8|172262.8|172367.4|172277.4|172371.6|172281.6|172350.9|172260.9|17
1727252870000|2024-09-25 08:27:50|172366.7|172276.7|172367.2|172277.2|172367.2|172277.2|172366.6|172276.6|3
1727252880000|2024-09-25 08:28:00|172364.4|172274.4|172366.8|172276.8|172367.2|172277.2|172364.4|172274.4|6
1727252890000|2024-09-25 08:28:10|172364.6|172274.6|172389|172299|172389|172299|172364.6|172274.6|8
1727252900000|2024-09-25 08:28:20|172392|172302|172393|172303|172395.1|172305.1|172392|172302|7
1727252910000|2024-09-25 08:28:30|172395.5|172305.5|172402.5|172312.5|172418.6|172328.6|172395.5|172305.5|17
1727252920000|2024-09-25 08:28:40|172405.1|172315.1|172403.2|172313.2|172405.1|172315.1|172403.2|172313.2|2
1727252930000|2024-09-25 08:28:50|172403.3|172313.3|172403.3|172313.3|172403.5|172313.5|172401|172311|9
1727252940000|2024-09-25 08:29:00|172403.5|172313.5|172403|172313|172403.5|172313.5|172402.4|172312.4|5
1727252950000|2024-09-25 08:29:10|172403.7|172313.7|172404.3|172314.3|172405.3|172315.3|172402.8|172312.8|8
1727252960000|2024-09-25 08:29:20|172402.5|172312.5|172404.4|172314.4|172404.4|172314.4|172402.5|172312.5|3
1727252970000|2024-09-25 08:29:30|172404|172314|172404.4|172314.4|172404.6|172314.6|172404|172314|4
1727252980000|2024-09-25 08:29:40|172404|172314|172400.4|172310.4|172404.4|172314.4|172400.4|172310.4|6
1727252990000|2024-09-25 08:29:50|172400.6|172310.6|172451.9|172361.9|172457.4|172367.4|172398.3|172308.3|9
1727253000000|2024-09-25 08:30:00|172451|172361|172448.4|172358.4|172454.2|172364.2|172446.6|172356.6|10
1727253010000|2024-09-25 08:30:10|172450.3|172360.3|172454.5|172364.5|172458.5|172368.5|172446.7|172356.7|14
1727253020000|2024-09-25 08:30:20|172460.5|172370.5|172454.5|172364.5|172460.5|172370.5|172452.8|172362.8|9
1727253030000|2024-09-25 08:30:30|172457|172367|172445.8|172355.8|172457|172367|172443|172353|12
1727253040000|2024-09-25 08:30:40|172443.4|172353.4|172449.6|172359.6|172449.6|172359.6|172443.4|172353.4|3
1727253050000|2024-09-25 08:30:50|172449.4|172359.4|172450.5|172360.5|172450.5|172360.5|172446.8|172356.8|5
1727253060000|2024-09-25 08:31:00|172454.3|172364.3|172454.3|172364.3|172454.3|172364.3|172454.3|172364.3|1
1727253070000|2024-09-25 08:31:10|172451.6|172361.6|172433|172343|172451.6|172361.6|172431.8|172341.8|9
1727253080000|2024-09-25 08:31:20|172432.9|172342.9|172428.6|172338.6|172432.9|172342.9|172428.6|172338.6|4
1727253090000|2024-09-25 08:31:30|172431.4|172341.4|172432.9|172342.9|172432.9|172342.9|172431.4|172341.4|4
1727253100000|2024-09-25 08:31:40|172432.6|172342.6|172436.1|172346.1|172436.1|172346.1|172432.3|172342.3|3
1727253110000|2024-09-25 08:31:50|172425|172335|172416.3|172326.3|172425|172335|172416.3|172326.3|3
1727253120000|2024-09-25 08:32:00|172400.5|172310.5|172403.9|172313.9|172416.4|172326.4|172399.2|172309.2|11
1727253130000|2024-09-25 08:32:10|172400.9|172310.9|172397.3|172307.3|172401.9|172311.9|172397.2|172307.2|8
1727253140000|2024-09-25 08:32:20|172397.5|172307.5|172396.8|172306.8|172397.5|172307.5|172394.2|172304.2|7
1727253150000|2024-09-25 08:32:30|172394.3|172304.3|172395.6|172305.6|172397.1|172307.1|172394.3|172304.3|8
1727253160000|2024-09-25 08:32:40|172397.3|172307.3|172397.4|172307.4|172397.4|172307.4|172396.6|172306.6|4
1727253180000|2024-09-25 08:33:00|172397.3|172307.3|172388.5|172298.5|172397.3|172307.3|172387.7|172297.7|6
1727253190000|2024-09-25 08:33:10|172386.5|172296.5|172380.9|172290.9|172386.5|172296.5|172380.4|172290.4|8
1727253200000|2024-09-25 08:33:20|172379.1|172289.1|172379.9|172289.9|172380.9|172290.9|172377.8|172287.8|8
1727253210000|2024-09-25 08:33:30|172380.8|172290.8|172376.5|172286.5|172380.8|172290.8|172372.4|172282.4|7
1727253220000|2024-09-25 08:33:40|172375.5|172285.5|172376.6|172286.6|172376.6|172286.6|172373.4|172283.4|3
1727253230000|2024-09-25 08:33:50|172377.7|172287.7|172374|172284|172377.7|172287.7|172374|172284|6
1727253240000|2024-09-25 08:34:00|172376.2|172286.2|172376.2|172286.2|172376.2|172286.2|172376.2|172286.2|1
1727253250000|2024-09-25 08:34:10|172375.8|172285.8|172382.1|172292.1|172386.8|172296.8|172375.8|172285.8|6
1727253260000|2024-09-25 08:34:20|172342.6|172252.6|172342.5|172252.5|172343.9|172253.9|172330.6|172240.6|17
1727253270000|2024-09-25 08:34:30|172341.8|172251.8|172346.9|172256.9|172346.9|172256.9|172341.8|172251.8|5
1727253280000|2024-09-25 08:34:40|172350.4|172260.4|172351.1|172261.1|172351.1|172261.1|172348.2|172258.2|6
1727253290000|2024-09-25 08:34:50|172350.8|172260.8|172349.1|172259.1|172351.1|172261.1|172347.6|172257.6|8
1727253300000|2024-09-25 08:35:00|172350.2|172260.2|172349.1|172259.1|172350.2|172260.2|172349|172259|4
1727253310000|2024-09-25 08:35:10|172349|172259|172356.8|172266.8|172360.8|172270.8|172349|172259|8
1727253320000|2024-09-25 08:35:20|172356.3|172266.3|172375.6|172285.6|172375.7|172285.7|172356.3|172266.3|5
1727253330000|2024-09-25 08:35:30|172375.7|172285.7|172375.7|172285.7|172375.7|172285.7|172375.7|172285.7|1
1727253340000|2024-09-25 08:35:40|172375.6|172285.6|172375.6|172285.6|172375.6|172285.6|172375.6|172285.6|1
1727253350000|2024-09-25 08:35:50|172375.7|172285.7|172348.5|172258.5|172378.8|172288.8|172344.2|172254.2|9
1727253360000|2024-09-25 08:36:00|172347.1|172257.1|172343|172253|172347.1|172257.1|172339.8|172249.8|8
1727253370000|2024-09-25 08:36:10|172344.4|172254.4|172346.5|172256.5|172349.9|172259.9|172340.4|172250.4|10
1727253380000|2024-09-25 08:36:20|172347.4|172257.4|172353.2|172263.2|172353.2|172263.2|172347.4|172257.4|4
1727253390000|2024-09-25 08:36:30|172352.3|172262.3|172347.9|172257.9|172352.3|172262.3|172347.9|172257.9|7
1727253400000|2024-09-25 08:36:40|172349.3|172259.3|172350.7|172260.7|172350.7|172260.7|172349.3|172259.3|4
1727253410000|2024-09-25 08:36:50|172352.5|172262.5|172362.4|172272.4|172363|172273|172350.4|172260.4|6
1727253420000|2024-09-25 08:37:00|172358.3|172268.3|172347.9|172257.9|172358.3|172268.3|172347.9|172257.9|7
1727253430000|2024-09-25 08:37:10|172347.7|172257.7|172346.5|172256.5|172347.9|172257.9|172346.5|172256.5|4
1727253440000|2024-09-25 08:37:20|172345.4|172255.4|172344|172254|172345.4|172255.4|172344|172254|2
1727253450000|2024-09-25 08:37:30|172342.5|172252.5|172305.5|172215.5|172342.5|172252.5|172305.5|172215.5|14
1727253460000|2024-09-25 08:37:40|172307.1|172217.1|172293|172203|172307.1|172217.1|172292.4|172202.4|4
1727253470000|2024-09-25 08:37:50|172292.9|172202.9|172293|172203|172293.1|172203.1|172292.9|172202.9|4
1727253480000|2024-09-25 08:38:00|172296.3|172206.3|172299.5|172209.5|172299.5|172209.5|172296.3|172206.3|2
1727253490000|2024-09-25 08:38:10|172299.9|172209.9|172313.2|172223.2|172313.2|172223.2|172299.9|172209.9|3
1727253500000|2024-09-25 08:38:20|172308.7|172218.7|172310.7|172220.7|172310.7|172220.7|172308.5|172218.5|3
1727253510000|2024-09-25 08:38:30|172311.8|172221.8|172280.5|172190.5|172311.8|172221.8|172280.5|172190.5|11
1727253520000|2024-09-25 08:38:40|172277.1|172187.1|172275.4|172185.4|172277.1|172187.1|172275.4|172185.4|2
1727253530000|2024-09-25 08:38:50|172274.9|172184.9|172225.3|172135.3|172274.9|172184.9|172225.3|172135.3|6
1727253540000|2024-09-25 08:39:00|172222.8|172132.8|172205|172115|172226|172136|172203|172113|20
1727253550000|2024-09-25 08:39:10|172204.8|172114.8|172195.1|172105.1|172205.1|172115.1|172195.1|172105.1|14
1727253560000|2024-09-25 08:39:20|172195.4|172105.4|172182.8|172092.8|172208|172105.4|172180|172072.6|14
1727253570000|2024-09-25 08:39:30|172182.7|172092.7|172200.3|172110.3|172201.5|172111.5|172182.7|172092.7|14
1727253580000|2024-09-25 08:39:40|172201.7|172111.7|172201.7|172111.7|172201.7|172111.7|172198.7|172108.7|17
1727253590000|2024-09-25 08:39:50|172200.5|172110.5|172198.7|172108.7|172201.2|172111.2|172198.7|172108.7|11
1727253600000|2024-09-25 08:40:00|172203.1|172113.1|172202|172112|172203.5|172113.5|172200.5|172110.5|17
1727253610000|2024-09-25 08:40:10|172202.6|172112.6|172224.1|172134.1|172234.4|172144.4|172202.1|172112.1|15
1727253620000|2024-09-25 08:40:20|172224.3|172134.3|172233.5|172143.5|172234.4|172144.4|172223.6|172133.6|12
1727253630000|2024-09-25 08:40:30|172230.9|172140.9|172250.3|172160.3|172250.3|172160.3|172230.8|172140.8|9
1727253640000|2024-09-25 08:40:40|172250.1|172160.1|172250|172160|172253.7|172163.7|172249.8|172159.8|9
1727253650000|2024-09-25 08:40:50|172249.5|172159.5|172249|172159|172249.5|172159.5|172249|172159|5
1727253660000|2024-09-25 08:41:00|172252.6|172162.6|172252|172162|172253.7|172163.7|172251.6|172161.6|8
1727253670000|2024-09-25 08:41:10|172251.9|172161.9|172252.4|172162.4|172252.4|172162.4|172251.7|172161.7|3
1727253680000|2024-09-25 08:41:20|172252.5|172162.5|172252.4|172162.4|172252.5|172162.5|172252.4|172162.4|2
1727253690000|2024-09-25 08:41:30|172247.7|172157.7|172250.7|172160.7|172250.8|172160.8|172245.3|172155.3|6
1727253700000|2024-09-25 08:41:40|172250.9|172160.9|172219.6|172129.6|172251|172161|172219.2|172129.2|16
1727253710000|2024-09-25 08:41:50|172219.4|172129.4|172207.4|172117.4|172220|172130|172207.4|172117.4|11
1727253720000|2024-09-25 08:42:00|172205.2|172115.2|172205.4|172115.4|172210.7|172120.7|172191.1|172101.1|14
1727253730000|2024-09-25 08:42:10|172202.4|172112.4|172207.8|172117.8|172208.5|172118.5|172202.4|172112.4|9
1727253740000|2024-09-25 08:42:20|172205.7|172115.7|172194.1|172104.1|172206.5|172116.5|172192.3|172102.3|10
1727253750000|2024-09-25 08:42:30|172192.3|172102.3|172186.5|172096.5|172194.4|172104.4|172180.7|172090.7|11
1727253760000|2024-09-25 08:42:40|172188.1|172098.1|172187.6|172097.6|172188.5|172098.5|172178.6|172088.6|12
1727253770000|2024-09-25 08:42:50|172182.4|172092.4|172184.1|172094.1|172187.6|172097.6|172177.4|172087.4|9
1727253780000|2024-09-25 08:43:00|172185.3|172095.3|172182|172092|172187.4|172097.4|172179.4|172089.4|15
1727253790000|2024-09-25 08:43:10|172180.3|172090.3|172178.7|172088.7|172182.5|172092.5|172177.5|172087.5|11
1727253800000|2024-09-25 08:43:20|172178.1|172088.1|172177.6|172087.6|172182.5|172092.5|172177.6|172087.6|9
1727253810000|2024-09-25 08:43:30|172176.3|172086.3|172178.4|172088.4|172178.5|172088.5|172176.3|172086.3|3
1727253820000|2024-09-25 08:43:40|172176.9|172086.9|172173.1|172083.1|172176.9|172086.9|172165|172075|11
1727253830000|2024-09-25 08:43:50|172173.6|172083.6|172174.9|172084.9|172174.9|172084.9|172173.5|172083.5|3
1727253840000|2024-09-25 08:44:00|172176.3|172086.3|172180.3|172090.3|172180.3|172090.3|172176.3|172086.3|4
1727253850000|2024-09-25 08:44:10|172179.8|172089.8|172177.2|172087.2|172179.8|172089.8|172177.2|172087.2|2
1727253860000|2024-09-25 08:44:20|172180.5|172090.5|172179.5|172089.5|172180.5|172090.5|172179.5|172089.5|3
1727253870000|2024-09-25 08:44:30|172179.3|172089.3|172178.9|172088.9|172179.5|172089.5|172175.4|172085.4|4
1727253880000|2024-09-25 08:44:40|172179.2|172089.2|172181.2|172091.2|172181.2|172091.2|172178.9|172088.9|3
1727253890000|2024-09-25 08:44:50|172193.1|172103.1|172193.4|172103.4|172193.4|172103.4|172183.1|172093.1|10
1727253900000|2024-09-25 08:45:00|172196.3|172106.3|172223.5|172133.5|172225.1|172135.1|172196.3|172106.3|8
1727253910000|2024-09-25 08:45:10|172219.9|172129.9|172221.9|172131.9|172222|172132|172219.9|172129.9|5
1727253920000|2024-09-25 08:45:20|172227.4|172137.4|172227.3|172137.3|172228.7|172138.7|172227.3|172137.3|4
1727253930000|2024-09-25 08:45:30|172227.1|172137.1|172227.1|172137.1|172227.1|172137.1|172227|172137|3
1727253940000|2024-09-25 08:45:40|172227|172137|172226.2|172136.2|172227|172137|172226.2|172136.2|5
1727253960000|2024-09-25 08:46:00|172227.3|172137.3|172231.3|172141.3|172231.3|172141.3|172227.3|172137.3|5
1727253970000|2024-09-25 08:46:10|172228.9|172138.9|172228.4|172138.4|172230.4|172140.4|172228.4|172138.4|6
1727253980000|2024-09-25 08:46:20|172230.5|172140.5|172249.6|172159.6|172251.1|172161.1|172230.5|172140.5|11
1727253990000|2024-09-25 08:46:30|172251.6|172161.6|172255.5|172165.5|172255.5|172165.5|172250.9|172160.9|10
1727254000000|2024-09-25 08:46:40|172259.6|172169.6|172259.7|172169.7|172267.6|172177.6|172259.6|172169.6|6
1727254010000|2024-09-25 08:46:50|172259.6|172169.6|172258.3|172168.3|172259.6|172169.6|172251.7|172161.7|7
1727254020000|2024-09-25 08:47:00|172259.8|172169.8|172275.8|172185.8|172275.8|172185.8|172258.9|172168.9|9
1727254030000|2024-09-25 08:47:10|172272.9|172182.9|172276.5|172186.5|172276.7|172186.7|172272.9|172182.9|4
1727254040000|2024-09-25 08:47:20|172275.6|172185.6|172297.7|172207.7|172299|172209|172261.4|172171.4|14
1727254050000|2024-09-25 08:47:30|172296.6|172206.6|172299.8|172209.8|172301.7|172211.7|172296.6|172206.6|5
1727254060000|2024-09-25 08:47:40|172299.4|172209.4|172294.2|172204.2|172299.4|172209.4|172294.2|172204.2|2
1727254070000|2024-09-25 08:47:50|172290.9|172200.9|172280.7|172190.7|172290.9|172200.9|172280|172190|5
1727254080000|2024-09-25 08:48:00|172279.1|172189.1|172276.4|172186.4|172279.1|172189.1|172271.5|172181.5|9
1727254090000|2024-09-25 08:48:10|172276.1|172186.1|172276.1|172186.1|172277.3|172187.3|172276.1|172186.1|3
1727254100000|2024-09-25 08:48:20|172277.3|172187.3|172274.7|172184.7|172278.4|172188.4|172274.7|172184.7|7
1727254110000|2024-09-25 08:48:30|172272.6|172182.6|172275.9|172185.9|172275.9|172185.9|172272.6|172182.6|3
1727254120000|2024-09-25 08:48:40|172275.6|172185.6|172275.3|172185.3|172275.6|172185.6|172275.1|172185.1|3
1727254130000|2024-09-25 08:48:50|172275.1|172185.1|172285.1|172195.1|172285.1|172195.1|172275.1|172185.1|8
1727254140000|2024-09-25 08:49:00|172286.7|172196.7|172313.4|172223.4|172331.8|172241.8|172285.5|172195.5|14
1727254150000|2024-09-25 08:49:10|172284|172194|172294.4|172204.4|172294.4|172204.4|172282.6|172192.6|7
1727254160000|2024-09-25 08:49:20|172291.6|172201.6|172288.7|172198.7|172291.6|172201.6|172288.7|172198.7|5
1727254170000|2024-09-25 08:49:30|172289.7|172199.7|172318.3|172228.3|172324.7|172234.7|172286.6|172196.6|15
1727254180000|2024-09-25 08:49:40|172314.8|172224.8|172296.7|172206.7|172314.8|172224.8|172296.7|172206.7|17
1727254190000|2024-09-25 08:49:50|172292.1|172202.1|172281.4|172191.4|172297.4|172207.4|172281.4|172191.4|15
1727254200000|2024-09-25 08:50:00|172284.5|172194.5|172289|172199|172289|172199|172272.7|172182.7|12
1727254210000|2024-09-25 08:50:10|172289.2|172199.2|172295.9|172205.9|172295.9|172205.9|172289.2|172199.2|3
1727254220000|2024-09-25 08:50:20|172294.7|172204.7|172300.5|172210.5|172300.5|172210.5|172293.7|172203.7|8
1727254230000|2024-09-25 08:50:30|172297.9|172207.9|172301|172211|172301|172211|172297.3|172207.3|8
1727254240000|2024-09-25 08:50:40|172300.4|172210.4|172297|172207|172300.4|172210.4|172294.2|172204.2|5
1727254250000|2024-09-25 08:50:50|172294.2|172204.2|172297.5|172207.5|172299.9|172209.9|172294.2|172204.2|6
1727254260000|2024-09-25 08:51:00|172300|172210|172263|172173|172300|172210|172261.3|172171.3|15
1727254270000|2024-09-25 08:51:10|172263.5|172173.5|172225.8|172135.8|172263.5|172173.5|172222.3|172132.3|13
1727254280000|2024-09-25 08:51:20|172227.2|172137.2|172227.6|172137.6|172227.6|172137.6|172223.4|172133.4|12
1727254290000|2024-09-25 08:51:30|172227.4|172137.4|172227.7|172137.7|172230.3|172140.3|172227.1|172137.1|11
1727254300000|2024-09-25 08:51:40|172227|172137|172228.7|172138.7|172231.9|172141.9|172227|172137|9
1727254310000|2024-09-25 08:51:50|172230.2|172140.2|172230.3|172140.3|172230.3|172140.3|172229.1|172139.1|4
1727254320000|2024-09-25 08:52:00|172230.6|172140.6|172230.3|172140.3|172230.9|172140.9|172229.2|172139.2|6
1727254330000|2024-09-25 08:52:10|172229.5|172139.5|172228.5|172138.5|172229.5|172139.5|172228.4|172138.4|3
1727254340000|2024-09-25 08:52:20|172227.4|172137.4|172228.4|172138.4|172228.4|172138.4|172227.4|172137.4|2
1727254350000|2024-09-25 08:52:30|172228.5|172138.5|172228.5|172138.5|172228.5|172138.5|172228.5|172138.5|1
1727254360000|2024-09-25 08:52:40|172226.5|172136.5|172224.7|172134.7|172226.5|172136.5|172224.7|172134.7|6
1727254380000|2024-09-25 08:53:00|172226|172136|172230.7|172140.7|172245.7|172155.7|172226|172136|6
1727254390000|2024-09-25 08:53:10|172230.8|172140.8|172240|172150|172240|172150|172230.7|172140.7|4
1727254400000|2024-09-25 08:53:20|172240.8|172150.8|172216.1|172126.1|172240.8|172150.8|172216.1|172126.1|8
1727254410000|2024-09-25 08:53:30|172216.2|172126.2|172211.1|172121.1|172216.2|172126.2|172211.1|172121.1|4
1727254430000|2024-09-25 08:53:50|172213.1|172123.1|172217.8|172127.8|172217.8|172127.8|172211.2|172121.2|7
1727254440000|2024-09-25 08:54:00|172216.1|172126.1|172216.1|172126.1|172216.1|172126.1|172216.1|172126.1|1
1727254450000|2024-09-25 08:54:10|172216|172126|172216|172126|172216|172126|172216|172126|1
1727254470000|2024-09-25 08:54:30|172215.9|172125.9|172213.1|172123.1|172215.9|172125.9|172213.1|172123.1|2
1727254490000|2024-09-25 08:54:50|172221.7|172131.7|172221.7|172131.7|172221.7|172131.7|172221.7|172131.7|1
1727254500000|2024-09-25 08:55:00|172222.6|172132.6|172223.3|172133.3|172226.6|172136.6|172222.6|172132.6|3
1727254520000|2024-09-25 08:55:20|172222.5|172132.5|172224.6|172134.6|172224.6|172134.6|172222.5|172132.5|4
1727254530000|2024-09-25 08:55:30|172225|172135|172216.4|172126.4|172225|172135|172205.1|172115.1|13
1727254540000|2024-09-25 08:55:40|172219.6|172129.6|172225.9|172135.9|172226.6|172136.6|172219.6|172129.6|9
1727254550000|2024-09-25 08:55:50|172225.8|172135.8|172230.6|172140.6|172230.6|172140.6|172225.8|172135.8|3
1727254560000|2024-09-25 08:56:00|172229.8|172139.8|172234.3|172144.3|172234.3|172144.3|172229.8|172139.8|4
1727254570000|2024-09-25 08:56:10|172233.5|172143.5|172235|172145|172237.3|172147.3|172232.8|172142.8|9
1727254580000|2024-09-25 08:56:20|172234.9|172144.9|172234.9|172144.9|172235|172145|172234.9|172144.9|3
1727254590000|2024-09-25 08:56:30|172233.8|172143.8|172234|172144|172236|172146|172233.7|172143.7|8
1727254600000|2024-09-25 08:56:40|172234.1|172144.1|172234|172144|172237|172147|172231.2|172141.2|11
1727254610000|2024-09-25 08:56:50|172231.9|172141.9|172231.9|172141.9|172232.1|172142.1|172226.2|172136.2|15
1727254620000|2024-09-25 08:57:00|172230.3|172140.3|172239.2|172149.2|172239.2|172149.2|172226.6|172136.6|5
1727254630000|2024-09-25 08:57:10|172236|172146|172240.8|172150.8|172240.8|172150.8|172236|172146|4
1727254640000|2024-09-25 08:57:20|172244.3|172154.3|172241|172151|172244.3|172154.3|172238.5|172148.5|6
1727254650000|2024-09-25 08:57:30|172238|172148|172236.4|172146.4|172238|172148|172234.7|172144.7|4
1727254660000|2024-09-25 08:57:40|172234.4|172144.4|172232.1|172142.1|172235.6|172145.6|172231|172141|7
1727254670000|2024-09-25 08:57:50|172231.1|172141.1|172230.9|172140.9|172231.6|172141.6|172229.3|172139.3|7
1727254680000|2024-09-25 08:58:00|172231.1|172141.1|172230.9|172140.9|172231.3|172141.3|172230.9|172140.9|6
1727254690000|2024-09-25 08:58:10|172228.6|172138.6|172228.7|172138.7|172229|172139|172228.6|172138.6|5
1727254700000|2024-09-25 08:58:20|172228.8|172138.8|172228.8|172138.8|172228.8|172138.8|172228.5|172138.5|3
1727254710000|2024-09-25 08:58:30|172226.1|172136.1|172235.8|172145.8|172235.8|172145.8|172226.1|172136.1|9
1727254720000|2024-09-25 08:58:40|172233.6|172143.6|172234.8|172144.8|172234.8|172144.8|172232.7|172142.7|6
1727254730000|2024-09-25 08:58:50|172233.3|172143.3|172233.3|172143.3|172233.3|172143.3|172233.3|172143.3|1
1727254740000|2024-09-25 08:59:00|172231.6|172141.6|172230.4|172140.4|172231.6|172141.6|172228.5|172138.5|7
1727254750000|2024-09-25 08:59:10|172229.2|172139.2|172230.9|172140.9|172230.9|172140.9|172228.2|172138.2|4
1727254760000|2024-09-25 08:59:20|172232.6|172142.6|172230.1|172140.1|172232.6|172142.6|172230.1|172140.1|3
1727254770000|2024-09-25 08:59:30|172231.1|172141.1|172230.7|172140.7|172231.2|172141.2|172228.2|172138.2|9
1727254780000|2024-09-25 08:59:40|172229.3|172139.3|172226.1|172136.1|172229.3|172139.3|172226.1|172136.1|5
1727254790000|2024-09-25 08:59:50|172178.1|172088.1|172177.5|172087.5|172179.7|172089.7|172177|172087|10
1727254800000|2024-09-25 09:00:00|172181.1|172091.1|172178.2|172088.2|172181.1|172091.1|172177.5|172087.5|12
1727254810000|2024-09-25 09:00:10|172177.2|172087.2|172179.7|172089.7|172181.5|172091.5|172177|172087|7
1727254820000|2024-09-25 09:00:20|172180.9|172090.9|172165.7|172075.7|172193.5|172103.5|172162.1|172072.1|10
1727254830000|2024-09-25 09:00:30|172165.5|172075.5|172166|172076|172167.9|172077.9|172165.5|172075.5|9
1727254840000|2024-09-25 09:00:40|172165.9|172075.9|172162.4|172072.4|172167.1|172077.1|172161.6|172071.6|12
1727254850000|2024-09-25 09:00:50|172161.1|172071.1|172161.1|172071.1|172163.9|172073.9|172161.1|172071.1|6
1727254860000|2024-09-25 09:01:00|172163.2|172073.2|172173.3|172083.3|172175.4|172085.4|172160.6|172070.6|7
1727254870000|2024-09-25 09:01:10|172171.1|172081.1|172172.9|172082.9|172173|172083|172171.1|172081.1|6
1727254880000|2024-09-25 09:01:20|172173|172083|172177.1|172087.1|172177.1|172087.1|172172.9|172082.9|4
1727254890000|2024-09-25 09:01:30|172178.4|172088.4|172179.5|172089.5|172183|172093|172177.5|172087.5|10
1727254900000|2024-09-25 09:01:40|172179.6|172089.6|172179.2|172089.2|172180.4|172090.4|172179.2|172089.2|4
1727254910000|2024-09-25 09:01:50|172175.7|172085.7|172173.3|172083.3|172175.7|172085.7|172173.3|172083.3|3
1727254920000|2024-09-25 09:02:00|172168|172078|172160|172070|172168|172078|172154.8|172064.8|5
1727254930000|2024-09-25 09:02:10|172160.1|172070.1|172159.8|172069.8|172160.1|172070.1|172159.8|172069.8|3
1727254940000|2024-09-25 09:02:20|172159.9|172069.9|172159.8|172069.8|172159.9|172069.9|172159.8|172069.8|2
1727254960000|2024-09-25 09:02:40|172160.1|172070.1|172160.1|172070.1|172160.1|172070.1|172160.1|172070.1|1
1727254970000|2024-09-25 09:02:50|172160.5|172070.5|172160.9|172070.9|172161.2|172071.2|172160.5|172070.5|3
1727254980000|2024-09-25 09:03:00|172160|172070|172160.8|172070.8|172160.8|172070.8|172160|172070|3
1727254990000|2024-09-25 09:03:10|172158.9|172068.9|172159.5|172069.5|172159.5|172069.5|172158.8|172068.8|3
1727255010000|2024-09-25 09:03:30|172159.6|172069.6|172159.6|172069.6|172159.6|172069.6|172159.6|172069.6|1
1727255020000|2024-09-25 09:03:40|172159.8|172069.8|172167.2|172077.2|172167.2|172077.2|172159.8|172069.8|3
1727255030000|2024-09-25 09:03:50|172165.5|172075.5|172162.6|172072.6|172165.5|172075.5|172162.6|172072.6|2
1727255040000|2024-09-25 09:04:00|172163|172073|172162.6|172072.6|172163.1|172073.1|172162.6|172072.6|4
1727255050000|2024-09-25 09:04:10|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|1
1727255060000|2024-09-25 09:04:20|172163.9|172073.9|172163.9|172073.9|172163.9|172073.9|172163.9|172073.9|1
1727255070000|2024-09-25 09:04:30|172164|172074|172164|172074|172164|172074|172164|172074|1
1727255080000|2024-09-25 09:04:40|172162.7|172072.7|172162.8|172072.8|172162.8|172072.8|172162.7|172072.7|2
1727255090000|2024-09-25 09:04:50|172162.6|172072.6|172161.2|172071.2|172162.6|172072.6|172161.2|172071.2|2
1727255100000|2024-09-25 09:05:00|172159.4|172069.4|172161.9|172071.9|172162.2|172072.2|172159.4|172069.4|4
1727255110000|2024-09-25 09:05:10|172161.2|172071.2|172161.3|172071.3|172161.3|172071.3|172161.2|172071.2|2
1727255120000|2024-09-25 09:05:20|172160.9|172070.9|172122.8|172032.8|172160.9|172070.9|172120|172030|4
1727255130000|2024-09-25 09:05:30|172123.2|172033.2|172115.4|172025.4|172123.2|172033.2|172115.4|172025.4|11
1727255140000|2024-09-25 09:05:40|172116.3|172026.3|172111.7|172021.7|172116.3|172026.3|172109.4|172019.4|7
1727255150000|2024-09-25 09:05:50|172109.4|172019.4|172108.4|172018.4|172109.4|172019.4|172108.4|172018.4|2
1727255160000|2024-09-25 09:06:00|172095.4|172005.4|171993.3|171903.3|172095.4|172005.4|171993.3|171903.3|20
1727255170000|2024-09-25 09:06:10|171984.7|171894.7|172026.6|171936.6|172030.7|171940.7|171981.9|171891.9|22
1727255180000|2024-09-25 09:06:20|172029.4|171939.4|172049.7|171959.7|172059.4|171969.4|172027|171937|17
1727255190000|2024-09-25 09:06:30|172084.1|171994.1|172079.7|171989.7|172085.3|171995.3|172078.4|171988.4|7
1727255200000|2024-09-25 09:06:40|172086.5|171996.5|172089.9|171999.9|172089.9|171999.9|172085.7|171995.7|10
1727255210000|2024-09-25 09:06:50|172089.6|171999.6|172091.7|172001.7|172092.7|172002.7|172086.7|171996.7|8
1727255220000|2024-09-25 09:07:00|172090|172000|172071.4|171981.4|172090|172000|172064.2|171974.2|13
1727255230000|2024-09-25 09:07:10|172071.5|171981.5|172081.4|171991.4|172082.8|171992.8|172069.2|171979.2|11
1727255240000|2024-09-25 09:07:20|172083.6|171993.6|172095.4|172005.4|172095.4|172005.4|172082.3|171992.3|13
1727255250000|2024-09-25 09:07:30|172096.5|172006.5|172096.9|172006.9|172100.7|172010.7|172092.7|172002.7|13
1727255260000|2024-09-25 09:07:40|172098.5|172008.5|172097.6|172007.6|172102.4|172012.4|172097.3|172007.3|10
1727255270000|2024-09-25 09:07:50|172097.7|172007.7|172096.3|172006.3|172097.7|172007.7|172095.5|172005.5|5
1727255280000|2024-09-25 09:08:00|172095.8|172005.8|172099.8|172009.8|172099.8|172009.8|172095.8|172005.8|4
1727255290000|2024-09-25 09:08:10|172102.5|172012.5|172098.2|172008.2|172103|172013|172098.2|172008.2|8
1727255300000|2024-09-25 09:08:20|172092.8|172002.8|172073.7|171983.7|172094.2|172004.2|172071.6|171981.6|7
1727255310000|2024-09-25 09:08:30|172072.5|171982.5|172074.2|171984.2|172074.8|171984.8|172072.5|171982.5|3
1727255320000|2024-09-25 09:08:40|172074.1|171984.1|172075.4|171985.4|172076.6|171986.6|172074.1|171984.1|6
1727255330000|2024-09-25 09:08:50|172075.5|171985.5|172075.5|171985.5|172075.5|171985.5|172075.3|171985.3|4
1727255340000|2024-09-25 09:09:00|172076.3|171986.3|172041.5|171951.5|172083.1|171993.1|172040.1|171950.1|16
1727255350000|2024-09-25 09:09:10|172042.1|171952.1|172049.9|171959.9|172051.4|171961.4|172041.7|171951.7|13
1727255360000|2024-09-25 09:09:20|172010.7|171920.7|171992.8|171902.8|172010.7|171920.7|171989.6|171899.6|10
1727255370000|2024-09-25 09:09:30|171992.9|171902.9|171996.5|171906.5|171999.6|171909.6|171992.9|171902.9|7
1727255380000|2024-09-25 09:09:40|172001.7|171911.7|172003.5|171913.5|172004.9|171914.9|172001|171911|10
1727255390000|2024-09-25 09:09:50|172001.8|171911.8|172034.3|171944.3|172036.1|171946.1|171999.3|171909.3|15
1727255400000|2024-09-25 09:10:00|172034|171944|172003|171913|172034|171944|171986.4|171896.4|11
1727255410000|2024-09-25 09:10:10|172001|171911|171956.6|171866.6|172001|171911|171925.5|171835.5|12
1727255420000|2024-09-25 09:10:20|171957.8|171867.8|171962.8|171872.8|171969|171879|171957.8|171867.8|8
1727255430000|2024-09-25 09:10:30|171963.1|171873.1|171965.5|171875.5|171975.7|171885.7|171963.1|171873.1|7
1727255440000|2024-09-25 09:10:40|171962|171872|171962.1|171872.1|171967.4|171877.4|171962|171872|11
1727255450000|2024-09-25 09:10:50|171963.8|171873.8|171967|171877|171977.6|171887.6|171963.8|171873.8|6
1727255460000|2024-09-25 09:11:00|171967.2|171877.2|171946.9|171856.9|171967.2|171877.2|171942.1|171852.1|16
1727255470000|2024-09-25 09:11:10|171948.1|171858.1|171955.4|171865.4|171956.6|171866.6|171944|171854|13
1727255480000|2024-09-25 09:11:20|171956.6|171866.6|171942.9|171852.9|171963.6|171873.6|171938.1|171848.1|14
1727255490000|2024-09-25 09:11:30|171945|171855|171947.1|171857.1|171949.4|171859.4|171945|171855|12
1727255500000|2024-09-25 09:11:40|171948.7|171858.7|171960.3|171870.3|171963.1|171873.1|171947.1|171857.1|4
1727255510000|2024-09-25 09:11:50|171959.3|171869.3|171958.7|171868.7|171959.9|171869.9|171957.7|171867.7|8
1727255520000|2024-09-25 09:12:00|171957|171867|171964.7|171874.7|171966.1|171876.1|171957|171867|10
1727255530000|2024-09-25 09:12:10|171964.6|171874.6|171961.7|171871.7|171965.8|171875.8|171961.7|171871.7|5
1727255540000|2024-09-25 09:12:20|171957.9|171867.9|171927.5|171837.5|171957.9|171867.9|171927.5|171837.5|2
1727255550000|2024-09-25 09:12:30|171928.8|171838.8|171936|171846|171936|171846|171928.8|171838.8|6
1727255560000|2024-09-25 09:12:40|171936.3|171846.3|171935.5|171845.5|171937.7|171847.7|171934.4|171844.4|7
1727255570000|2024-09-25 09:12:50|171936.5|171846.5|171942.3|171852.3|171945.6|171855.6|171935.2|171845.2|10
1727255580000|2024-09-25 09:13:00|171941.8|171851.8|171940.1|171850.1|171941.8|171851.8|171938.9|171848.9|4
1727255590000|2024-09-25 09:13:10|171940.3|171850.3|171944.6|171854.6|171944.6|171854.6|171938.8|171848.8|5
1727255600000|2024-09-25 09:13:20|171943.4|171853.4|171947.3|171857.3|171949.5|171859.5|171943.3|171853.3|8
1727255610000|2024-09-25 09:13:30|171943.2|171853.2|171941.3|171851.3|171943.2|171853.2|171941.3|171851.3|4
1727255620000|2024-09-25 09:13:40|171941|171851|171936.6|171846.6|171941|171851|171936.6|171846.6|8
1727255630000|2024-09-25 09:13:50|171940.4|171850.4|171949.7|171859.7|171951.2|171861.2|171940.4|171850.4|13
1727255640000|2024-09-25 09:14:00|171949.2|171859.2|171946.3|171856.3|171949.5|171859.5|171945.5|171855.5|7
1727255650000|2024-09-25 09:14:10|171946.1|171856.1|171946.1|171856.1|171947.1|171857.1|171946.1|171856.1|5
1727255660000|2024-09-25 09:14:20|171946.2|171856.2|171946.3|171856.3|171946.3|171856.3|171945.7|171855.7|7
1727255670000|2024-09-25 09:14:30|171946.2|171856.2|171946.4|171856.4|171947.6|171857.6|171946.2|171856.2|9
1727255680000|2024-09-25 09:14:40|171946.1|171856.1|171945.8|171855.8|171946.1|171856.1|171945.8|171855.8|2
1727255690000|2024-09-25 09:14:50|171946.3|171856.3|171946.3|171856.3|171946.3|171856.3|171946.3|171856.3|1
1727255700000|2024-09-25 09:15:00|171946.2|171856.2|171946.5|171856.5|171946.5|171856.5|171946.2|171856.2|4
1727255710000|2024-09-25 09:15:10|171946.6|171856.6|171978.5|171888.5|171978.5|171888.5|171946.6|171856.6|9
1727255720000|2024-09-25 09:15:20|171979.2|171889.2|171982.2|171892.2|171982.2|171892.2|171979.2|171889.2|3
1727255730000|2024-09-25 09:15:30|171966.1|171876.1|171975.9|171885.9|171975.9|171885.9|171965.9|171875.9|6
1727255740000|2024-09-25 09:15:40|171975.6|171885.6|172003.2|171913.2|172003.2|171913.2|171975.6|171885.6|9
1727255750000|2024-09-25 09:15:50|172005.4|171915.4|171992.4|171902.4|172005.6|171915.6|171992.4|171902.4|13
1727255760000|2024-09-25 09:16:00|171993|171903|171998.2|171908.2|171998.8|171908.8|171993|171903|7
1727255770000|2024-09-25 09:16:10|171995.2|171905.2|172000.2|171910.2|172005.3|171915.3|171995.2|171905.2|8
1727255780000|2024-09-25 09:16:20|172004.7|171914.7|172011.5|171921.5|172011.5|171921.5|172004.7|171914.7|4
1727255790000|2024-09-25 09:16:30|172011.6|171921.6|172007.2|171917.2|172011.6|171921.6|172007.2|171917.2|6
1727255800000|2024-09-25 09:16:40|172011|171921|172006.3|171916.3|172011|171921|172006.3|171916.3|4
1727255810000|2024-09-25 09:16:50|172001.4|171911.4|172001.4|171911.4|172001.4|171911.4|172000.8|171910.8|3
1727255820000|2024-09-25 09:17:00|172003.3|171913.3|171965.4|171875.4|172003.3|171913.3|171963.7|171873.7|12
1727255830000|2024-09-25 09:17:10|171965|171875|171970.5|171880.5|171970.5|171880.5|171965|171875|8
1727255840000|2024-09-25 09:17:20|171959|171869|171960.5|171870.5|171960.5|171870.5|171959|171869|4
1727255850000|2024-09-25 09:17:30|171948.6|171858.6|171945.2|171855.2|171948.6|171858.6|171943.2|171853.2|6
1727255860000|2024-09-25 09:17:40|171945.1|171855.1|171938.2|171848.2|171945.2|171855.2|171938.2|171848.2|5
1727255870000|2024-09-25 09:17:50|171940.1|171850.1|171940.9|171850.9|171943.7|171853.7|171940.1|171850.1|5
1727255890000|2024-09-25 09:18:10|171937.2|171847.2|171937.2|171847.2|171937.2|171847.2|171937.2|171847.2|1
1727255900000|2024-09-25 09:18:20|171949.3|171859.3|171967.7|171877.7|171976.2|171886.2|171949.3|171859.3|6
1727255910000|2024-09-25 09:18:30|171966.5|171876.5|171967.7|171877.7|171968|171878|171966.5|171876.5|3
1727255920000|2024-09-25 09:18:40|171967.9|171877.9|171971.3|171881.3|171971.7|171881.7|171967.7|171877.7|7
1727255930000|2024-09-25 09:18:50|171972.7|171882.7|171969.8|171879.8|171972.7|171882.7|171965.6|171875.6|7
1727255940000|2024-09-25 09:19:00|171969.7|171879.7|171969.8|171879.8|171969.8|171879.8|171969.7|171879.7|4
1727255950000|2024-09-25 09:19:10|171973.4|171883.4|171975.1|171885.1|171975.1|171885.1|171973.4|171883.4|4
1727255960000|2024-09-25 09:19:20|171975.3|171885.3|171984.9|171894.9|171987.9|171897.9|171975.1|171885.1|5
1727255970000|2024-09-25 09:19:30|171985|171895|171989.6|171899.6|171989.6|171899.6|171984.9|171894.9|4
1727255980000|2024-09-25 09:19:40|171988.2|171898.2|171988.2|171898.2|171988.2|171898.2|171988.2|171898.2|1
1727255990000|2024-09-25 09:19:50|171986.6|171896.6|171986.6|171896.6|171986.6|171896.6|171986.6|171896.6|1
1727256000000|2024-09-25 09:20:00|171989.4|171899.4|171996.3|171906.3|171997.8|171907.8|171989.4|171899.4|6
1727256010000|2024-09-25 09:20:10|171995.8|171905.8|171994.9|171904.9|171997.4|171907.4|171994.8|171904.8|5
1727256020000|2024-09-25 09:20:20|171995|171905|171996.4|171906.4|172012.1|171922.1|171994|171904|14
1727256030000|2024-09-25 09:20:30|171992.4|171902.4|171974.9|171884.9|171992.4|171902.4|171971.5|171881.5|6
1727256040000|2024-09-25 09:20:40|171974.3|171884.3|171990.5|171900.5|171990.5|171900.5|171974.3|171884.3|8
1727256050000|2024-09-25 09:20:50|171990.4|171900.4|171990.4|171900.4|171990.4|171900.4|171990.4|171900.4|1
1727256060000|2024-09-25 09:21:00|171988.9|171898.9|171991.2|171901.2|171991.3|171901.3|171988.9|171898.9|3
1727256070000|2024-09-25 09:21:10|171995.3|171905.3|171989.9|171899.9|171995.3|171905.3|171989.9|171899.9|6
1727256080000|2024-09-25 09:21:20|171989.4|171899.4|171989.7|171899.7|171991.2|171901.2|171989.4|171899.4|4
1727256090000|2024-09-25 09:21:30|171991.7|171901.7|171991.5|171901.5|171991.7|171901.7|171989.4|171899.4|4
1727256100000|2024-09-25 09:21:40|171990|171900|171988.1|171898.1|171990|171900|171986.6|171896.6|3
1727256110000|2024-09-25 09:21:50|171989.1|171899.1|171987.3|171897.3|171989.1|171899.1|171983.8|171893.8|5
1727256120000|2024-09-25 09:22:00|171985.2|171895.2|171984.5|171894.5|171985.2|171895.2|171984.5|171894.5|4
1727256130000|2024-09-25 09:22:10|171985.4|171895.4|171986.4|171896.4|171988.1|171898.1|171985.4|171895.4|3
1727256140000|2024-09-25 09:22:20|171986.3|171896.3|171985.4|171895.4|171987.8|171897.8|171984.5|171894.5|8
1727256150000|2024-09-25 09:22:30|171999.6|171909.6|171996|171906|172003.6|171913.6|171995.7|171905.7|18
1727256160000|2024-09-25 09:22:40|172020.9|171930.9|172021.2|171931.2|172022.8|171932.8|172020.9|171930.9|10
1727256170000|2024-09-25 09:22:50|172022.2|171932.2|172024.3|171934.3|172024.3|171934.3|172022.2|171932.2|11
1727256180000|2024-09-25 09:23:00|172024.6|171934.6|172002.5|171912.5|172025.3|171935.3|172002.5|171912.5|13
1727256190000|2024-09-25 09:23:10|172002.3|171912.3|172000.9|171910.9|172002.3|171912.3|171999.7|171909.7|11
1727256200000|2024-09-25 09:23:20|172001|171911|172022.9|171932.9|172024.6|171934.6|172001|171911|10
1727256210000|2024-09-25 09:23:30|172020.4|171930.4|172023.1|171933.1|172027.9|171937.9|172020.4|171930.4|6
1727256220000|2024-09-25 09:23:40|172027.7|171937.7|172027.7|171937.7|172027.7|171937.7|172027.7|171937.7|1
1727256230000|2024-09-25 09:23:50|172020|171930|172018.8|171928.8|172020|171930|172015.9|171925.9|5
1727256240000|2024-09-25 09:24:00|172015.9|171925.9|172015.9|171925.9|172015.9|171925.9|172015.9|171925.9|1
1727256250000|2024-09-25 09:24:10|172017.1|171927.1|172024.9|171934.9|172024.9|171934.9|172017.1|171927.1|6
1727256270000|2024-09-25 09:24:30|172021.7|171931.7|172022.4|171932.4|172024.9|171934.9|172021.7|171931.7|3
1727256280000|2024-09-25 09:24:40|172023.3|171933.3|172021.1|171931.1|172023.3|171933.3|172021.1|171931.1|6
1727256290000|2024-09-25 09:24:50|172021.3|171931.3|172026.9|171936.9|172038.9|171948.9|172021.3|171931.3|8
1727256300000|2024-09-25 09:25:00|172022.2|171932.2|172025.2|171935.2|172025.2|171935.2|172022.2|171932.2|2
1727256310000|2024-09-25 09:25:10|172026.2|171936.2|172028.9|171938.9|172028.9|171938.9|172026.2|171936.2|2
1727256320000|2024-09-25 09:25:20|172026|171936|172024.3|171934.3|172026|171936|172024.3|171934.3|2
1727256330000|2024-09-25 09:25:30|172026.7|171936.7|172052|171962|172061.3|171971.3|172026.7|171936.7|10
1727256340000|2024-09-25 09:25:40|172065.4|171975.4|172074.7|171984.7|172084.3|171994.3|172065.4|171975.4|22
1727256350000|2024-09-25 09:25:50|172079.4|171989.4|172101.7|172011.7|172101.7|172011.7|172076.2|171986.2|13
1727256360000|2024-09-25 09:26:00|172096.4|172006.4|172092.3|172002.3|172096.7|172006.7|172092.2|172002.2|8
1727256370000|2024-09-25 09:26:10|172093.5|172003.5|172071.2|171981.2|172093.5|172003.5|172071.2|171981.2|13
1727256380000|2024-09-25 09:26:20|172071.3|171981.3|172054.2|171964.2|172071.3|171981.3|172052.3|171962.3|9
1727256390000|2024-09-25 09:26:30|172055.2|171965.2|172056.7|171966.7|172057.6|171967.6|172055.2|171965.2|7
1727256400000|2024-09-25 09:26:40|172054.4|171964.4|172053.7|171963.7|172054.4|171964.4|172053.4|171963.4|9
1727256410000|2024-09-25 09:26:50|172053.3|171963.3|172083.9|171953.9|172083.9|171971.4|172053.1|171948.9|14
1727256420000|2024-09-25 09:27:00|172084.2|171954.2|172095.4|172005.4|172106.7|172016.7|172084.2|171954.2|22
1727256430000|2024-09-25 09:27:10|172094.8|172004.8|172088.5|171998.5|172099.7|172009.7|172088.5|171998.5|12
1727256440000|2024-09-25 09:27:20|172087.3|171997.3|172070.7|171980.7|172087.3|171997.3|172070.6|171980.6|14
1727256450000|2024-09-25 09:27:30|172070.4|171980.4|172068.2|171978.2|172070.8|171980.8|172068.2|171978.2|7
1727256460000|2024-09-25 09:27:40|172068|171978|172057.9|171967.9|172068|171978|172055.9|171965.9|4
1727256480000|2024-09-25 09:28:00|172054|171964|172054|171964|172054|171964|172054|171964|1
1727256490000|2024-09-25 09:28:10|172052.1|171962.1|172059.3|171969.3|172059.3|171969.3|172052.1|171962.1|4
1727256500000|2024-09-25 09:28:20|172059.1|171969.1|172077.5|171987.5|172077.5|171987.5|172059.1|171969.1|8
1727256510000|2024-09-25 09:28:30|172077.7|171987.7|172074.4|171984.4|172077.7|171987.7|172074.4|171984.4|8
1727256520000|2024-09-25 09:28:40|172063.4|171973.4|172064.2|171974.2|172064.2|171974.2|172061.7|171971.7|3
1727256530000|2024-09-25 09:28:50|172066.4|171976.4|172074.4|171984.4|172076.8|171986.8|172066.4|171976.4|8
1727256540000|2024-09-25 09:29:00|172076.6|171986.6|172075.5|171985.5|172076.6|171986.6|172072|171982|11
1727256550000|2024-09-25 09:29:10|172075.3|171985.3|172095.7|172005.7|172097.7|172007.7|172073.6|171983.6|12
1727256560000|2024-09-25 09:29:20|172096|172006|172098.5|172008.5|172098.5|172008.5|172096|172006|8
1727256570000|2024-09-25 09:29:30|172098.6|172008.6|172098.3|172008.3|172098.6|172008.6|172098.3|172008.3|7
1727256580000|2024-09-25 09:29:40|172100.6|172010.6|172143.5|172053.5|172145.4|172055.4|172100.6|172010.6|9
1727256590000|2024-09-25 09:29:50|172145.7|172055.7|172152.4|172062.4|172154.3|172064.3|172145.7|172055.7|14
1727256600000|2024-09-25 09:30:00|172151.8|172061.8|172182|172052|172191|172061.8|172150.7|172051.4|14
1727256610000|2024-09-25 09:30:10|172181.8|172051.8|172185.2|172055.2|172186.3|172056.3|172181.5|172051.5|10
1727256620000|2024-09-25 09:30:20|172185.7|172055.7|172184.3|172054.3|172188.5|172058.5|172183.8|172053.8|13
1727256630000|2024-09-25 09:30:30|172184.9|172054.9|172174.8|172084.8|172186.2|172089|172174.6|172054.9|8
1727256640000|2024-09-25 09:30:40|172186|172056|172187.4|172057.4|172188.9|172058.9|172184.5|172054.5|16
1727256650000|2024-09-25 09:30:50|172187.3|172057.3|172188.9|172058.9|172195.1|172065.1|172186.7|172056.7|18
1727256660000|2024-09-25 09:31:00|172189|172059|172189.4|172059.4|172192|172062|172188.4|172058.4|13
1727256670000|2024-09-25 09:31:10|172189.6|172059.6|172188.2|172058.2|172190.9|172060.9|172188.2|172058.2|12
1727256680000|2024-09-25 09:31:20|172188.4|172058.4|172263.4|172133.4|172268.9|172164.9|172187.8|172057.8|13
1727256690000|2024-09-25 09:31:30|172265.5|172135.5|172261.3|172131.3|172265.7|172135.7|172257.1|172127.1|20
1727256700000|2024-09-25 09:31:40|172272.9|172182.9|172211|172121|172275.1|172185.1|172201.4|172111.4|18
1727256710000|2024-09-25 09:31:50|172210.9|172120.9|172246.3|172156.3|172246.3|172156.3|172210.9|172120.9|8
1727256720000|2024-09-25 09:32:00|172241.9|172151.9|172249.4|172159.4|172249.4|172159.4|172237.2|172147.2|11
1727256730000|2024-09-25 09:32:10|172245.1|172155.1|172247.9|172157.9|172249.6|172159.6|172239.4|172149.4|7
1727256740000|2024-09-25 09:32:20|172247.5|172157.5|172242|172152|172247.8|172157.8|172242|172152|11
1727256750000|2024-09-25 09:32:30|172246.1|172156.1|172240.5|172150.5|172247.3|172157.3|172239|172149|11
1727256760000|2024-09-25 09:32:40|172242.8|172152.8|172257.3|172167.3|172257.5|172167.5|172238.4|172148.4|17
1727256770000|2024-09-25 09:32:50|172259.3|172169.3|172258.8|172168.8|172260.9|172170.9|172256.5|172166.5|12
1727256780000|2024-09-25 09:33:00|172255.5|172165.5|172258.3|172168.3|172260.1|172170.1|172255|172165|15
1727256790000|2024-09-25 09:33:10|172260.2|172170.2|172220.2|172130.2|172260.2|172170.2|172218.2|172128.2|21
1727256800000|2024-09-25 09:33:20|172220.7|172130.7|172222.8|172132.8|172224.7|172134.7|172214.6|172124.6|17
1727256810000|2024-09-25 09:33:30|172222.2|172132.2|172216.4|172126.4|172222.6|172132.6|172213.6|172123.6|10
1727256820000|2024-09-25 09:33:40|172216.5|172126.5|172218.3|172128.3|172218.7|172128.7|172216.4|172126.4|5
1727256830000|2024-09-25 09:33:50|172217.9|172127.9|172214.7|172124.7|172218.8|172128.8|172211.9|172121.9|11
1727256840000|2024-09-25 09:34:00|172211.9|172121.9|172213.7|172123.7|172214.6|172124.6|172206.4|172116.4|14
1727256850000|2024-09-25 09:34:10|172208.7|172118.7|172194.6|172104.6|172211.8|172121.8|172188.1|172098.1|8
1727256860000|2024-09-25 09:34:20|172193.6|172103.6|172187|172097|172194.7|172104.7|172187|172097|8
1727256870000|2024-09-25 09:34:30|172189.5|172099.5|172198.5|172108.5|172201.3|172111.3|172187.5|172097.5|9
1727256880000|2024-09-25 09:34:40|172199.3|172109.3|172201.6|172111.6|172204.7|172114.7|172199.3|172109.3|11
1727256890000|2024-09-25 09:34:50|172198.9|172108.9|172207.5|172117.5|172209.5|172119.5|172193.9|172103.9|20
1727256900000|2024-09-25 09:35:00|172209.6|172119.6|172204.8|172114.8|172209.6|172119.6|172201|172111|12
1727256910000|2024-09-25 09:35:10|172204.7|172114.7|172204.5|172114.5|172204.7|172114.7|172204.4|172114.4|3
1727256920000|2024-09-25 09:35:20|172204.3|172114.3|172195.1|172105.1|172204.3|172114.3|172187.6|172097.6|14
1727256930000|2024-09-25 09:35:30|172193.5|172103.5|172196.5|172106.5|172197.3|172107.3|172190.2|172100.2|15
1727256940000|2024-09-25 09:35:40|172197.3|172107.3|172202.7|172112.7|172202.7|172112.7|172195.5|172105.5|11
1727256950000|2024-09-25 09:35:50|172201.8|172111.8|172220.7|172130.7|172220.7|172130.7|172201.8|172111.8|17
1727256960000|2024-09-25 09:36:00|172219.9|172129.9|172217.8|172127.8|172220.7|172130.7|172217.8|172127.8|9
1727256970000|2024-09-25 09:36:10|172218.7|172128.7|172215.9|172125.9|172218.7|172128.7|172215.9|172125.9|5
1727256980000|2024-09-25 09:36:20|172189.9|172099.9|172187.6|172097.6|172196.6|172106.6|172187|172097|9
1727256990000|2024-09-25 09:36:30|172188.5|172098.5|172187.5|172097.5|172190.4|172100.4|172187.5|172097.5|4
1727257000000|2024-09-25 09:36:40|172189.5|172099.5|172189.3|172099.3|172189.7|172099.7|172187.2|172097.2|6
1727257010000|2024-09-25 09:36:50|172189.1|172099.1|172175.3|172085.3|172189.3|172099.3|172175.3|172085.3|6
1727257020000|2024-09-25 09:37:00|172177|172087|172177|172087|172177|172087|172177|172087|1
1727257040000|2024-09-25 09:37:20|172175.1|172085.1|172175.1|172085.1|172175.1|172085.1|172175.1|172085.1|1
1727257050000|2024-09-25 09:37:30|172173.9|172083.9|172173.9|172083.9|172173.9|172083.9|172173.9|172083.9|1
1727257060000|2024-09-25 09:37:40|172180|172090|172189.2|172099.2|172189.2|172099.2|172180|172090|4
1727257070000|2024-09-25 09:37:50|172188.6|172098.6|172188.5|172098.5|172188.6|172098.6|172188.5|172098.5|2
1727257080000|2024-09-25 09:38:00|172188.8|172098.8|172190.8|172100.8|172191|172101|172188.8|172098.8|3
1727257090000|2024-09-25 09:38:10|172190.7|172100.7|172173.9|172083.9|172191.6|172101.6|172173.9|172083.9|5
1727257100000|2024-09-25 09:38:20|172171.9|172081.9|172169.1|172079.1|172174.7|172084.7|172157.7|172067.7|12
1727257110000|2024-09-25 09:38:30|172169.3|172079.3|172192.8|172102.8|172192.8|172102.8|172169.3|172079.3|6
1727257120000|2024-09-25 09:38:40|172193.2|172103.2|172191.5|172101.5|172193.2|172103.2|172191.1|172101.1|6
1727257130000|2024-09-25 09:38:50|172192.5|172102.5|172200.7|172110.7|172204.2|172114.2|172192.5|172102.5|11
1727257140000|2024-09-25 09:39:00|172202.4|172112.4|172188.4|172098.4|172202.4|172112.4|172186.8|172096.8|11
1727257150000|2024-09-25 09:39:10|172195|172105|172199.9|172109.9|172199.9|172109.9|172195|172105|10
1727257160000|2024-09-25 09:39:20|172202.9|172112.9|172155.5|172065.5|172202.9|172112.9|172154.2|172064.2|12
1727257170000|2024-09-25 09:39:30|172155.1|172065.1|172142.7|172052.7|172155.1|172065.1|172139.5|172049.5|9
1727257180000|2024-09-25 09:39:40|172143|172053|172143.1|172053.1|172143.4|172053.4|172143|172053|3
1727257190000|2024-09-25 09:39:50|172142.4|172052.4|172176.2|172086.2|172177.3|172087.3|172142.1|172052.1|14
1727257200000|2024-09-25 09:40:00|172180|172090|172181.6|172091.6|172181.6|172091.6|172179.5|172089.5|3
1727257210000|2024-09-25 09:40:10|172183.6|172093.6|172182.4|172092.4|172183.7|172093.7|172182.4|172092.4|4
1727257220000|2024-09-25 09:40:20|172180.5|172090.5|172169.3|172079.3|172180.5|172090.5|172169.3|172079.3|5
1727257230000|2024-09-25 09:40:30|172170.1|172080.1|172173.6|172083.6|172173.6|172083.6|172170|172080|4
1727257240000|2024-09-25 09:40:40|172175|172085|172181.8|172091.8|172186|172096|172175|172085|7
1727257250000|2024-09-25 09:40:50|172185|172095|172180.8|172090.8|172185.2|172095.2|172180.3|172090.3|9
1727257260000|2024-09-25 09:41:00|172183.1|172093.1|172188.5|172098.5|172190.4|172100.4|172178.4|172088.4|11
1727257270000|2024-09-25 09:41:10|172187.7|172097.7|172176.9|172086.9|172187.7|172097.7|172176.7|172086.7|9
1727257280000|2024-09-25 09:41:20|172174.3|172084.3|172163.9|172073.9|172174.3|172084.3|172162.7|172072.7|9
1727257290000|2024-09-25 09:41:30|172165.7|172075.7|172117.2|172027.2|172165.7|172075.7|172117.2|172027.2|11
1727257300000|2024-09-25 09:41:40|172118.2|172028.2|172121.2|172031.2|172121.6|172031.6|172117.2|172027.2|10
1727257310000|2024-09-25 09:41:50|172120|172030|172119.1|172029.1|172120|172030|172119|172029|4
1727257320000|2024-09-25 09:42:00|172119.2|172029.2|172122.6|172032.6|172122.6|172032.6|172119.1|172029.1|6
1727257330000|2024-09-25 09:42:10|172122.9|172032.9|172164.6|172074.6|172166|172076|172122.9|172032.9|11
1727257340000|2024-09-25 09:42:20|172163.6|172073.6|172172.9|172082.9|172173|172083|172163.6|172073.6|7
1727257350000|2024-09-25 09:42:30|172172.6|172082.6|172170.1|172080.1|172172.8|172082.8|172170.1|172080.1|4
1727257360000|2024-09-25 09:42:40|172169|172079|172170.9|172080.9|172173.9|172083.9|172161.8|172071.8|12
1727257370000|2024-09-25 09:42:50|172173.1|172083.1|172168.6|172078.6|172173.1|172083.1|172168.6|172078.6|4
1727257380000|2024-09-25 09:43:00|172162.6|172072.6|172128.9|172038.9|172162.6|172072.6|172128.6|172038.6|6
1727257390000|2024-09-25 09:43:10|172130.9|172040.9|172160|172070|172160.4|172070.4|172130.9|172040.9|13
1727257400000|2024-09-25 09:43:20|172161.6|172071.6|172122.9|172032.9|172161.6|172071.6|172122.9|172032.9|12
1727257410000|2024-09-25 09:43:30|172113.4|172023.4|172110.6|172020.6|172115|172025|172110.6|172020.6|8
1727257420000|2024-09-25 09:43:40|172110.5|172020.5|172128.1|172038.1|172129.3|172039.3|172110.5|172020.5|8
1727257430000|2024-09-25 09:43:50|172130.7|172040.7|172138.5|172048.5|172139.3|172049.3|172130.7|172040.7|11
1727257440000|2024-09-25 09:44:00|172138.7|172048.7|172157.1|172067.1|172159.5|172069.5|172138.7|172048.7|13
1727257450000|2024-09-25 09:44:10|172157|172067|172166.7|172076.7|172166.7|172076.7|172157|172067|8
1727257460000|2024-09-25 09:44:20|172166.8|172076.8|172160.7|172070.7|172167|172077|172157.3|172067.3|7
1727257470000|2024-09-25 09:44:30|172157.3|172067.3|172158.1|172068.1|172159.7|172069.7|172155.5|172065.5|10
1727257480000|2024-09-25 09:44:40|172158.2|172068.2|172157.6|172067.6|172159.6|172069.6|172156.4|172066.4|11
1727257490000|2024-09-25 09:44:50|172164.7|172074.7|172135.5|172045.5|172164.7|172074.7|172132|172042|9
1727257500000|2024-09-25 09:45:00|172137.3|172047.3|172140.9|172050.9|172140.9|172050.9|172135.2|172045.2|10
1727257510000|2024-09-25 09:45:10|172154.2|172064.2|172140.7|172050.7|172154.2|172064.2|172138.7|172048.7|12
1727257520000|2024-09-25 09:45:20|172141.9|172051.9|172139.8|172049.8|172141.9|172051.9|172130.6|172040.6|16
1727257530000|2024-09-25 09:45:30|172138.7|172048.7|172141.9|172051.9|172143.1|172053.1|172138.7|172048.7|8
1727257540000|2024-09-25 09:45:40|172135.6|172045.6|172137|172047|172139.8|172049.8|172134.1|172044.1|8
1727257550000|2024-09-25 09:45:50|172177.9|172087.9|172191.3|172101.3|172192.1|172102.1|172171.2|172081.2|10
1727257560000|2024-09-25 09:46:00|172192.3|172102.3|172197.1|172107.1|172197.6|172107.6|172192.3|172102.3|8
1727257570000|2024-09-25 09:46:10|172196.6|172106.6|172196.6|172106.6|172196.6|172106.6|172196.6|172106.6|1
1727257580000|2024-09-25 09:46:20|172195.2|172105.2|172187.1|172097.1|172195.2|172105.2|172186.9|172096.9|8
1727257590000|2024-09-25 09:46:30|172186.3|172096.3|172183.7|172093.7|172186.3|172096.3|172166.1|172076.1|9
1727257600000|2024-09-25 09:46:40|172181.8|172091.8|172184.9|172094.9|172189.6|172099.6|172181.8|172091.8|7
1727257610000|2024-09-25 09:46:50|172183.6|172093.6|172187.4|172097.4|172189.2|172099.2|172183.6|172093.6|7
1727257620000|2024-09-25 09:47:00|172187.7|172097.7|172204.8|172114.8|172204.8|172114.8|172187.7|172097.7|13
1727257630000|2024-09-25 09:47:10|172205|172115|172201.9|172111.9|172205|172115|172201.9|172111.9|4
1727257640000|2024-09-25 09:47:20|172199.9|172109.9|172169.2|172079.2|172199.9|172109.9|172166.9|172076.9|8
1727257650000|2024-09-25 09:47:30|172169.1|172079.1|172169.7|172079.7|172169.7|172079.7|172169.1|172079.1|2
1727257660000|2024-09-25 09:47:40|172168.3|172078.3|172176.3|172086.3|172176.3|172086.3|172168.2|172078.2|5
1727257670000|2024-09-25 09:47:50|172177.9|172087.9|172197.2|172107.2|172197.2|172107.2|172175.5|172085.5|11
1727257680000|2024-09-25 09:48:00|172195.8|172105.8|172186.2|172096.2|172195.8|172105.8|172185.8|172095.8|14
1727257690000|2024-09-25 09:48:10|172182.3|172092.3|172181.6|172091.6|172182.3|172092.3|172178.4|172088.4|5
1727257700000|2024-09-25 09:48:20|172177.8|172087.8|172175.4|172085.4|172180.2|172090.2|172175.4|172085.4|5
1727257710000|2024-09-25 09:48:30|172178.8|172088.8|172178.8|172088.8|172178.8|172088.8|172178.8|172088.8|1
1727257720000|2024-09-25 09:48:40|172179|172089|172169.6|172079.6|172179.2|172089.2|172169|172079|4
1727257730000|2024-09-25 09:48:50|172169.8|172079.8|172168.4|172078.4|172171.1|172081.1|172168.4|172078.4|5
1727257740000|2024-09-25 09:49:00|172168.5|172078.5|172183.9|172093.9|172183.9|172093.9|172168.5|172078.5|7
1727257750000|2024-09-25 09:49:10|172184.9|172094.9|172187|172097|172191.5|172101.5|172184.9|172094.9|6
1727257770000|2024-09-25 09:49:30|172186.9|172096.9|172184.9|172094.9|172188.1|172098.1|172183.4|172093.4|4
1727257780000|2024-09-25 09:49:40|172184.5|172094.5|172191.6|172101.6|172193.7|172103.7|172184.1|172094.1|8
1727257790000|2024-09-25 09:49:50|172191.4|172101.4|172191|172101|172191.4|172101.4|172191|172101|7
1727257800000|2024-09-25 09:50:00|172189.7|172099.7|172192.9|172102.9|172192.9|172102.9|172189.7|172099.7|11
1727257810000|2024-09-25 09:50:10|172192.4|172102.4|172193|172103|172193.1|172103.1|172192.3|172102.3|10
1727257820000|2024-09-25 09:50:20|172193.1|172103.1|172196.4|172106.4|172196.4|172106.4|172193.1|172103.1|8
1727257830000|2024-09-25 09:50:30|172199.8|172109.8|172209.4|172119.4|172211.5|172121.5|172199.8|172109.8|10
1727257840000|2024-09-25 09:50:40|172209.6|172119.6|172209.2|172119.2|172212.8|172122.8|172209.2|172119.2|13
1727257850000|2024-09-25 09:50:50|172209|172119|172171.9|172081.9|172210.1|172120.1|172170.9|172080.9|12
1727257860000|2024-09-25 09:51:00|172174.9|172084.9|172173.9|172083.9|172174.9|172084.9|172170.8|172080.8|8
1727257870000|2024-09-25 09:51:10|172174.4|172084.4|172167.5|172077.5|172174.6|172084.6|172167.5|172077.5|10
1727257880000|2024-09-25 09:51:20|172167.7|172077.7|172167.7|172077.7|172170.2|172080.2|172165.2|172075.2|6
1727257890000|2024-09-25 09:51:30|172165.3|172075.3|172170.4|172080.4|172170.9|172080.9|172165.1|172075.1|12
1727257900000|2024-09-25 09:51:40|172166.2|172076.2|172166.4|172076.4|172171.3|172081.3|172166.2|172076.2|8
1727257910000|2024-09-25 09:51:50|172166.3|172076.3|172179.9|172089.9|172179.9|172089.9|172166.3|172076.3|3
1727257920000|2024-09-25 09:52:00|172176|172086|172166.5|172076.5|172191.8|172101.8|172166.3|172076.3|12
1727257930000|2024-09-25 09:52:10|172166.6|172076.6|172164.6|172074.6|172166.6|172076.6|172163.3|172073.3|7
1727257940000|2024-09-25 09:52:20|172164.5|172074.5|172160.7|172070.7|172166.6|172076.6|172153.8|172063.8|11
1727257950000|2024-09-25 09:52:30|172162.7|172072.7|172163.4|172073.4|172163.4|172073.4|172162.7|172072.7|3
1727257960000|2024-09-25 09:52:40|172156.9|172066.9|172163.7|172073.7|172164|172074|172156.9|172066.9|6
1727257970000|2024-09-25 09:52:50|172162|172072|172171.9|172081.9|172171.9|172081.9|172162|172072|5
1727257980000|2024-09-25 09:53:00|172173.7|172083.7|172175.3|172085.3|172177.3|172087.3|172170.8|172080.8|9
1727257990000|2024-09-25 09:53:10|172171.5|172081.5|172171.2|172081.2|172171.5|172081.5|172171.2|172081.2|2
1727258000000|2024-09-25 09:53:20|172172.3|172082.3|172172.2|172082.2|172172.3|172082.3|172172.2|172082.2|2
1727258010000|2024-09-25 09:53:30|172172.3|172082.3|172172.2|172082.2|172172.3|172082.3|172172.2|172082.2|2
1727258020000|2024-09-25 09:53:40|172172|172082|172172.7|172082.7|172172.7|172082.7|172172|172082|4
1727258030000|2024-09-25 09:53:50|172175|172085|172172.4|172082.4|172175|172085|172170.3|172080.3|7
1727258040000|2024-09-25 09:54:00|172172.7|172082.7|172167.4|172077.4|172172.7|172082.7|172167.4|172077.4|7
1727258050000|2024-09-25 09:54:10|172169.6|172079.6|172158.9|172068.9|172169.6|172079.6|172152.8|172062.8|6
1727258060000|2024-09-25 09:54:20|172159.1|172069.1|172159.1|172069.1|172159.1|172069.1|172159.1|172069.1|1
1727258080000|2024-09-25 09:54:40|172169.2|172079.2|172169.6|172079.6|172177.3|172087.3|172166.9|172076.9|10
1727258090000|2024-09-25 09:54:50|172166.9|172076.9|172167.8|172077.8|172171.6|172081.6|172165.8|172075.8|9
1727258100000|2024-09-25 09:55:00|172169.5|172079.5|172169.9|172079.9|172172|172082|172168|172078|6
1727258110000|2024-09-25 09:55:10|172170|172080|172176.7|172086.7|172176.7|172086.7|172170|172080|10
1727258120000|2024-09-25 09:55:20|172174.1|172084.1|172177.8|172087.8|172180.4|172090.4|172174.1|172084.1|10
1727258130000|2024-09-25 09:55:30|172176.5|172086.5|172176.1|172086.1|172176.5|172086.5|172176.1|172086.1|5
1727258140000|2024-09-25 09:55:40|172176.3|172086.3|172181.8|172091.8|172183.4|172093.4|172176.3|172086.3|9
1727258150000|2024-09-25 09:55:50|172182.3|172092.3|172182|172092|172182.4|172092.4|172182|172092|5
1727258160000|2024-09-25 09:56:00|172181.9|172091.9|172186|172096|172186|172096|172181.9|172091.9|6
1727258170000|2024-09-25 09:56:10|172189|172099|172191.8|172101.8|172191.8|172101.8|172189|172099|3
1727258180000|2024-09-25 09:56:20|172189.6|172099.6|172191.3|172101.3|172191.3|172101.3|172189.6|172099.6|2
1727258190000|2024-09-25 09:56:30|172190.1|172100.1|172190.4|172100.4|172190.4|172100.4|172187.1|172097.1|9
1727258200000|2024-09-25 09:56:40|172189.1|172099.1|172191.8|172101.8|172191.8|172101.8|172189.1|172099.1|3
1727258210000|2024-09-25 09:56:50|172190.6|172100.6|172194.9|172104.9|172194.9|172104.9|172190.6|172100.6|2
1727258220000|2024-09-25 09:57:00|172193.8|172103.8|172190.4|172100.4|172193.8|172103.8|172190.1|172100.1|4
1727258230000|2024-09-25 09:57:10|172190.5|172100.5|172190.8|172100.8|172190.8|172100.8|172190.5|172100.5|2
1727258240000|2024-09-25 09:57:20|172190.6|172100.6|172198.8|172108.8|172198.8|172108.8|172190.6|172100.6|6
1727258250000|2024-09-25 09:57:30|172197.1|172107.1|172191.4|172101.4|172197.1|172107.1|172190.8|172100.8|7
1727258260000|2024-09-25 09:57:40|172192.5|172102.5|172190.7|172100.7|172192.5|172102.5|172190.7|172100.7|7
1727258270000|2024-09-25 09:57:50|172191.7|172101.7|172187.4|172097.4|172191.7|172101.7|172187.4|172097.4|6
1727258280000|2024-09-25 09:58:00|172187.1|172097.1|172196.4|172106.4|172196.4|172106.4|172187.1|172097.1|6
1727258290000|2024-09-25 09:58:10|172193.6|172103.6|172199.5|172109.5|172199.5|172109.5|172189.9|172099.9|7
1727258300000|2024-09-25 09:58:20|172199.3|172109.3|172175.7|172085.7|172199.3|172109.3|172168.1|172078.1|13
1727258310000|2024-09-25 09:58:30|172175.6|172085.6|172167.7|172077.7|172180.3|172090.3|172165.7|172075.7|17
1727258320000|2024-09-25 09:58:40|172165.3|172075.3|172172.5|172082.5|172172.5|172082.5|172164.7|172074.7|16
1727258330000|2024-09-25 09:58:50|172170.8|172080.8|172172.1|172082.1|172174.1|172084.1|172164.7|172074.7|16
1727258340000|2024-09-25 09:59:00|172171.1|172081.1|172171.8|172081.8|172171.8|172081.8|172163.2|172073.2|6
1727258350000|2024-09-25 09:59:10|172170.5|172080.5|172177.7|172087.7|172177.7|172087.7|172166|172076|11
1727258360000|2024-09-25 09:59:20|172176.5|172086.5|172174.2|172084.2|172177.9|172087.9|172174.2|172084.2|5
1727258370000|2024-09-25 09:59:30|172176.2|172086.2|172168.2|172078.2|172176.2|172086.2|172168.2|172078.2|4
1727258380000|2024-09-25 09:59:40|172168.1|172078.1|172168.1|172078.1|172168.1|172078.1|172168.1|172078.1|1
1727258390000|2024-09-25 09:59:50|172168.5|172078.5|172168|172078|172174.8|172084.8|172168|172078|7
1727258400000|2024-09-25 10:00:00|172168.3|172078.3|172172.5|172082.5|172175.7|172085.7|172168.3|172078.3|12
1727258410000|2024-09-25 10:00:10|172172.7|172082.7|172171.6|172081.6|172172.8|172082.8|172171.1|172081.1|12
1727258420000|2024-09-25 10:00:20|172171.3|172081.3|172180.6|172090.6|172180.6|172090.6|172168|172078|13
1727258430000|2024-09-25 10:00:30|172180.8|172090.8|172172|172082|172180.8|172090.8|172170|172080|14
1727258440000|2024-09-25 10:00:40|172173.8|172083.8|172174.8|172084.8|172177.9|172087.9|172173.8|172083.8|4
1727258450000|2024-09-25 10:00:50|172175.3|172085.3|172169.6|172079.6|172175.3|172085.3|172169.6|172079.6|4
1727258460000|2024-09-25 10:01:00|172175.6|172085.6|172168.3|172078.3|172176.8|172086.8|172168.3|172078.3|10
1727258470000|2024-09-25 10:01:10|172167.3|172077.3|172175.7|172085.7|172175.7|172085.7|172166.1|172076.1|12
1727258480000|2024-09-25 10:01:20|172178|172088|172175.6|172085.6|172179.7|172089.7|172175.6|172085.6|5
1727258490000|2024-09-25 10:01:30|172173.3|172083.3|172171.8|172081.8|172173.3|172083.3|172171.8|172081.8|3
1727258500000|2024-09-25 10:01:40|172167.7|172077.7|172167.7|172077.7|172167.7|172077.7|172167.7|172077.7|1
1727258510000|2024-09-25 10:01:50|172161.7|172071.7|172156.3|172066.3|172162.7|172072.7|172156.3|172066.3|5
1727258520000|2024-09-25 10:02:00|172157.5|172067.5|172155.3|172065.3|172157.5|172067.5|172148.1|172058.1|5
1727258530000|2024-09-25 10:02:10|172157.1|172067.1|172167.6|172077.6|172167.6|172077.6|172157.1|172067.1|2
1727258540000|2024-09-25 10:02:20|172164.9|172074.9|172141.5|172051.5|172164.9|172074.9|172141.5|172051.5|11
1727258550000|2024-09-25 10:02:30|172142.6|172052.6|172145.8|172055.8|172145.9|172055.9|172142.6|172052.6|5
1727258560000|2024-09-25 10:02:40|172144.4|172054.4|172145.7|172055.7|172145.9|172055.9|172144.4|172054.4|4
1727258570000|2024-09-25 10:02:50|172147.7|172057.7|172151.8|172061.8|172151.8|172061.8|172147.7|172057.7|3
1727258580000|2024-09-25 10:03:00|172149.6|172059.6|172137.2|172047.2|172149.6|172059.6|172137|172047|4
1727258590000|2024-09-25 10:03:10|172136.7|172046.7|172148.6|172058.6|172150.3|172060.3|172136.7|172046.7|5
1727258600000|2024-09-25 10:03:20|172148|172058|172148|172058|172148|172058|172148|172058|1
1727258620000|2024-09-25 10:03:40|172154.5|172064.5|172162.9|172072.9|172162.9|172072.9|172151.9|172061.9|3
1727258630000|2024-09-25 10:03:50|172162.7|172072.7|172164|172074|172164|172074|172162.7|172072.7|3
1727258640000|2024-09-25 10:04:00|172163.9|172073.9|172164|172074|172164|172074|172163.9|172073.9|2
1727258660000|2024-09-25 10:04:20|172160.9|172070.9|172159.3|172069.3|172160.9|172070.9|172159.3|172069.3|2
1727258670000|2024-09-25 10:04:30|172162|172072|172165|172075|172165|172075|172162|172072|2
1727258680000|2024-09-25 10:04:40|172165.5|172075.5|172165.7|172075.7|172165.9|172075.9|172165.5|172075.5|4
1727258690000|2024-09-25 10:04:50|172165.5|172075.5|172172.9|172082.9|172172.9|172082.9|172164.4|172074.4|7
1727258700000|2024-09-25 10:05:00|172165.8|172075.8|172164|172074|172165.8|172075.8|172162.7|172072.7|6
1727258710000|2024-09-25 10:05:10|172164.1|172074.1|172164|172074|172164.1|172074.1|172164|172074|4
1727258720000|2024-09-25 10:05:20|172160.8|172070.8|172160.3|172070.3|172160.8|172070.8|172160.3|172070.3|2
1727258730000|2024-09-25 10:05:30|172162|172072|172167.7|172077.7|172169.9|172079.9|172162|172072|4
1727258740000|2024-09-25 10:05:40|172167.6|172077.6|172168.2|172078.2|172172.5|172082.5|172167.6|172077.6|4
1727258750000|2024-09-25 10:05:50|172166.3|172076.3|172162.8|172072.8|172166.8|172076.8|172162.8|172072.8|5
1727258760000|2024-09-25 10:06:00|172165.7|172075.7|172165.7|172075.7|172165.7|172075.7|172165.6|172075.6|3
1727258770000|2024-09-25 10:06:10|172165.6|172075.6|172161.7|172071.7|172165.6|172075.6|172157.7|172067.7|6
1727258780000|2024-09-25 10:06:20|172161|172071|172092.8|172002.8|172161|172071|172087.8|171997.8|7
1727258790000|2024-09-25 10:06:30|172096.1|172006.1|172053.2|171963.2|172097.7|172007.7|172053.2|171963.2|12
1727258800000|2024-09-25 10:06:40|172044.9|171954.9|172043.7|171953.7|172044.9|171954.9|172034.8|171944.8|9
1727258810000|2024-09-25 10:06:50|172040.3|171950.3|172040.9|171950.9|172061.5|171971.5|172039.4|171949.4|8
1727258820000|2024-09-25 10:07:00|172044.2|171954.2|172044.5|171954.5|172044.8|171954.8|172041.3|171951.3|8
1727258830000|2024-09-25 10:07:10|172045.1|171955.1|172068.5|171978.5|172070.9|171980.9|172042.1|171952.1|13
1727258840000|2024-09-25 10:07:20|172067.6|171977.6|172046.4|171956.4|172067.6|171977.6|172043|171953|11
1727258850000|2024-09-25 10:07:30|172050.4|171960.4|172051.1|171961.1|172051.7|171961.7|172046.8|171956.8|6
1727258860000|2024-09-25 10:07:40|172050.1|171960.1|172049.3|171959.3|172050.1|171960.1|172044.3|171954.3|8
1727258870000|2024-09-25 10:07:50|172046.1|171956.1|172045.9|171955.9|172046.1|171956.1|172043.3|171953.3|7
1727258880000|2024-09-25 10:08:00|172047.8|171957.8|172040.7|171950.7|172050.4|171960.4|172040.1|171950.1|10
1727258890000|2024-09-25 10:08:10|172041|171951|172040.6|171950.6|172047.2|171957.2|172040.4|171950.4|11
1727258900000|2024-09-25 10:08:20|172043.8|171953.8|172049.3|171959.3|172051.6|171961.6|172042.9|171952.9|12
1727258910000|2024-09-25 10:08:30|172050.9|171960.9|172050.2|171960.2|172051|171961|172050.2|171960.2|3
1727258920000|2024-09-25 10:08:40|172050.1|171960.1|172048.4|171958.4|172050.1|171960.1|172048.4|171958.4|5
1727258930000|2024-09-25 10:08:50|172049.2|171959.2|172049.2|171959.2|172049.2|171959.2|172048.4|171958.4|3
1727258940000|2024-09-25 10:09:00|172047.9|171957.9|172043.7|171953.7|172047.9|171957.9|172043.2|171953.2|10
1727258950000|2024-09-25 10:09:10|172043.2|171953.2|172046.5|171956.5|172047|171957|172043.2|171953.2|10
1727258960000|2024-09-25 10:09:20|172046.4|171956.4|172046.4|171956.4|172046.4|171956.4|172046.4|171956.4|1
1727258970000|2024-09-25 10:09:30|172045.6|171955.6|172045.6|171955.6|172045.7|171955.7|172045.6|171955.6|5
1727258980000|2024-09-25 10:09:40|172046.8|171956.8|172047.1|171957.1|172049.1|171959.1|172046.4|171956.4|4
1727258990000|2024-09-25 10:09:50|172045.9|171955.9|172045.7|171955.7|172045.9|171955.9|172045.7|171955.7|2
1727259000000|2024-09-25 10:10:00|172045.9|171955.9|172047.1|171957.1|172047.1|171957.1|172045.9|171955.9|4
1727259010000|2024-09-25 10:10:10|172047.2|171957.2|172069|171979|172071.5|171981.5|172047.2|171957.2|9
1727259020000|2024-09-25 10:10:20|172068.7|171978.7|172070.6|171980.6|172071.4|171981.4|172068.7|171978.7|5
1727259030000|2024-09-25 10:10:30|172070.5|171980.5|172106.1|172016.1|172112|172022|172070.5|171980.5|8
1727259040000|2024-09-25 10:10:40|172106.7|172016.7|172143.7|172053.7|172165.2|172075.2|172106.7|172016.7|18
1727259050000|2024-09-25 10:10:50|172146.3|172056.3|172147.8|172057.8|172147.8|172057.8|172146|172056|7
1727259060000|2024-09-25 10:11:00|172147.6|172057.6|172147.1|172057.1|172147.6|172057.6|172147|172057|3
1727259070000|2024-09-25 10:11:10|172151.3|172061.3|172123.4|172033.4|172151.3|172061.3|172121.3|172031.3|8
1727259080000|2024-09-25 10:11:20|172125.2|172035.2|172121.3|172031.3|172125.2|172035.2|172119.1|172029.1|6
1727259090000|2024-09-25 10:11:30|172121.2|172031.2|172119|172029|172121.2|172031.2|172119|172029|2
1727259100000|2024-09-25 10:11:40|172118.7|172028.7|172118|172028|172118.7|172028.7|172117.9|172027.9|4
1727259110000|2024-09-25 10:11:50|172120.6|172030.6|172123.4|172033.4|172137|172047|172120.6|172030.6|5
1727259120000|2024-09-25 10:12:00|172121.4|172031.4|172123.2|172033.2|172123.2|172033.2|172121.4|172031.4|3
1727259130000|2024-09-25 10:12:10|172120.4|172030.4|172115|172025|172120.4|172030.4|172114.7|172024.7|4
1727259140000|2024-09-25 10:12:20|172114.9|172024.9|172123|172033|172123|172033|172114.9|172024.9|6
1727259150000|2024-09-25 10:12:30|172123.2|172033.2|172127.3|172037.3|172134.6|172044.6|172123.2|172033.2|6
1727259160000|2024-09-25 10:12:40|172126.9|172036.9|172129|172039|172129|172039|172125.9|172035.9|3
1727259170000|2024-09-25 10:12:50|172126.1|172036.1|172127.6|172037.6|172128.8|172038.8|172124.9|172034.9|5
1727259180000|2024-09-25 10:13:00|172127.3|172037.3|172148.2|172058.2|172148.2|172058.2|172126.8|172036.8|4
1727259190000|2024-09-25 10:13:10|172150.4|172060.4|172147.7|172057.7|172152|172062|172147.5|172057.5|7
1727259200000|2024-09-25 10:13:20|172176.7|172086.7|172174.2|172084.2|172176.7|172086.7|172172.9|172082.9|7
1727259210000|2024-09-25 10:13:30|172174.5|172084.5|172174.5|172084.5|172174.5|172084.5|172174.5|172084.5|1
1727259220000|2024-09-25 10:13:40|172170|172080|172169.2|172079.2|172170.6|172080.6|172169.2|172079.2|6
1727259230000|2024-09-25 10:13:50|172169|172079|172168.9|172078.9|172169|172079|172168.9|172078.9|2
1727259240000|2024-09-25 10:14:00|172165.6|172075.6|172166.7|172076.7|172166.7|172076.7|172165.3|172075.3|3
1727259250000|2024-09-25 10:14:10|172165.3|172075.3|172159.5|172069.5|172165.9|172075.9|172159.1|172069.1|6
1727259260000|2024-09-25 10:14:20|172161.3|172071.3|172155.2|172065.2|172161.3|172071.3|172152.8|172062.8|5
1727259270000|2024-09-25 10:14:30|172136.8|172046.8|172141|172051|172145.8|172055.8|172132.7|172042.7|11
1727259280000|2024-09-25 10:14:40|172139.9|172049.9|172150.5|172060.5|172150.5|172060.5|172139.9|172049.9|5
1727259290000|2024-09-25 10:14:50|172150.6|172060.6|172153.2|172063.2|172153.2|172063.2|172143.8|172053.8|8
1727259300000|2024-09-25 10:15:00|172156.4|172066.4|172171.5|172081.5|172176.6|172086.6|172142.3|172052.3|9
1727259310000|2024-09-25 10:15:10|172171.4|172081.4|172172|172082|172172|172082|172170.7|172080.7|4
1727259320000|2024-09-25 10:15:20|172172.1|172082.1|172167.6|172077.6|172172.1|172082.1|172167.6|172077.6|2
1727259330000|2024-09-25 10:15:30|172167.7|172077.7|172167.1|172077.1|172167.7|172077.7|172165.8|172075.8|4
1727259340000|2024-09-25 10:15:40|172167|172077|172166.6|172076.6|172167.2|172077.2|172166.6|172076.6|3
1727259350000|2024-09-25 10:15:50|172165.1|172075.1|172165|172075|172165.1|172075.1|172165|172075|2
1727259360000|2024-09-25 10:16:00|172165.3|172075.3|172165.3|172075.3|172165.3|172075.3|172165.3|172075.3|1
1727259370000|2024-09-25 10:16:10|172155.9|172065.9|172153.7|172063.7|172157.1|172067.1|172153.3|172063.3|9
1727259380000|2024-09-25 10:16:20|172156.4|172066.4|172155.1|172065.1|172156.4|172066.4|172155|172065|4
1727259400000|2024-09-25 10:16:40|172155|172065|172155.1|172065.1|172155.1|172065.1|172155|172065|2
1727259410000|2024-09-25 10:16:50|172158.1|172068.1|172174|172084|172175.6|172085.6|172158.1|172068.1|6
1727259420000|2024-09-25 10:17:00|172174.1|172084.1|172174.1|172084.1|172174.1|172084.1|172174|172084|3
1727259430000|2024-09-25 10:17:10|172169.8|172079.8|172172.2|172082.2|172172.7|172082.7|172169.1|172079.1|8
1727259440000|2024-09-25 10:17:20|172172.1|172082.1|172175.5|172085.5|172180.4|172090.4|172172.1|172082.1|9
1727259450000|2024-09-25 10:17:30|172174.1|172084.1|172174.1|172084.1|172174.1|172084.1|172174.1|172084.1|1
1727259460000|2024-09-25 10:17:40|172174.4|172084.4|172174.5|172084.5|172174.5|172084.5|172174.4|172084.4|2
1727259470000|2024-09-25 10:17:50|172176.7|172086.7|172171.2|172081.2|172176.7|172086.7|172171.2|172081.2|3
1727259480000|2024-09-25 10:18:00|172171.4|172081.4|172172.4|172082.4|172173.7|172083.7|172171.4|172081.4|3
1727259490000|2024-09-25 10:18:10|172182.6|172092.6|172183.5|172093.5|172185|172095|172182.6|172092.6|3
1727259500000|2024-09-25 10:18:20|172177.2|172087.2|172180.5|172090.5|172180.8|172090.8|172175.2|172085.2|8
1727259510000|2024-09-25 10:18:30|172181.1|172091.1|172181.5|172091.5|172181.5|172091.5|172181.1|172091.1|5
1727259520000|2024-09-25 10:18:40|172185.3|172095.3|172185.3|172095.3|172185.3|172095.3|172185.3|172095.3|1
1727259530000|2024-09-25 10:18:50|172180.8|172090.8|172178.8|172088.8|172180.8|172090.8|172178.8|172088.8|4
1727259540000|2024-09-25 10:19:00|172182.2|172092.2|172182.2|172092.2|172182.2|172092.2|172178.7|172088.7|3
1727259550000|2024-09-25 10:19:10|172178.5|172088.5|172181.8|172091.8|172181.8|172091.8|172178.5|172088.5|2
1727259560000|2024-09-25 10:19:20|172178.4|172088.4|172171.8|172081.8|172181.6|172091.6|172171.8|172081.8|6
1727259570000|2024-09-25 10:19:30|172173.4|172083.4|172171.6|172081.6|172173.4|172083.4|172171.6|172081.6|2
1727259580000|2024-09-25 10:19:40|172172.3|172082.3|172177.1|172087.1|172178|172088|172172.3|172082.3|8
1727259590000|2024-09-25 10:19:50|172177.2|172087.2|172178.1|172088.1|172178.1|172088.1|172177.2|172087.2|2
1727259600000|2024-09-25 10:20:00|172178|172088|172166.7|172076.7|172178|172088|172166.7|172076.7|5
1727259610000|2024-09-25 10:20:10|172161.8|172071.8|172158.6|172068.6|172161.8|172071.8|172158.6|172068.6|5
1727259620000|2024-09-25 10:20:20|172162.3|172072.3|172166.5|172076.5|172166.5|172076.5|172161.6|172071.6|5
1727259630000|2024-09-25 10:20:30|172166.6|172076.6|172168.9|172078.9|172168.9|172078.9|172166.6|172076.6|4
1727259640000|2024-09-25 10:20:40|172169|172079|172169.6|172079.6|172169.6|172079.6|172168.9|172078.9|3
1727259650000|2024-09-25 10:20:50|172171|172081|172170.9|172080.9|172171.3|172081.3|172170.9|172080.9|3
1727259660000|2024-09-25 10:21:00|172171.3|172081.3|172171.5|172081.5|172171.5|172081.5|172171|172081|3
1727259670000|2024-09-25 10:21:10|172171.8|172081.8|172171.1|172081.1|172171.8|172081.8|172171.1|172081.1|4
1727259680000|2024-09-25 10:21:20|172172.5|172082.5|172172.8|172082.8|172173|172083|172171.9|172081.9|5
1727259690000|2024-09-25 10:21:30|172173|172083|172172.7|172082.7|172173|172083|172172.5|172082.5|4
1727259700000|2024-09-25 10:21:40|172172.4|172082.4|172166.1|172076.1|172174.8|172084.8|172166.1|172076.1|7
1727259710000|2024-09-25 10:21:50|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|1
1727259720000|2024-09-25 10:22:00|172161.2|172071.2|172156.8|172066.8|172166.2|172076.2|172153.6|172063.6|10
1727259730000|2024-09-25 10:22:10|172157.9|172067.9|172159.9|172069.9|172159.9|172069.9|172157.9|172067.9|2
1727259740000|2024-09-25 10:22:20|172159.8|172069.8|172167.8|172077.8|172167.8|172077.8|172157.9|172067.9|7
1727259750000|2024-09-25 10:22:30|172171|172081|172174.6|172084.6|172174.9|172084.9|172171|172081|4
1727259760000|2024-09-25 10:22:40|172175.4|172085.4|172178.3|172088.3|172180.6|172090.6|172175.4|172085.4|8
1727259770000|2024-09-25 10:22:50|172182.3|172092.3|172182.3|172092.3|172182.3|172092.3|172182.3|172092.3|1
1727259780000|2024-09-25 10:23:00|172183.5|172093.5|172180.9|172090.9|172183.5|172093.5|172180.4|172090.4|8
1727259790000|2024-09-25 10:23:10|172181|172091|172185|172095|172185|172095|172180.7|172090.7|4
1727259800000|2024-09-25 10:23:20|172184.6|172094.6|172176.3|172086.3|172184.6|172094.6|172176.3|172086.3|11
1727259810000|2024-09-25 10:23:30|172176.1|172086.1|172176.3|172086.3|172176.3|172086.3|172176|172086|3
1727259820000|2024-09-25 10:23:40|172176.4|172086.4|172176.4|172086.4|172180.9|172090.9|172176.4|172086.4|4
1727259830000|2024-09-25 10:23:50|172176|172086|172186.4|172096.4|172186.4|172096.4|172176|172086|5
1727259840000|2024-09-25 10:24:00|172181.2|172091.2|172168.6|172078.6|172182.2|172092.2|172168.6|172078.6|7
1727259850000|2024-09-25 10:24:10|172167.6|172077.6|172168.6|172078.6|172168.6|172078.6|172166.4|172076.4|4
1727259860000|2024-09-25 10:24:20|172170.2|172080.2|172172.5|172082.5|172172.5|172082.5|172168.7|172078.7|7
1727259870000|2024-09-25 10:24:30|172173.9|172083.9|172173.9|172083.9|172174|172084|172173.9|172083.9|3
1727259880000|2024-09-25 10:24:40|172170.5|172080.5|172167.4|172077.4|172171.1|172081.1|172164.7|172074.7|6
1727259890000|2024-09-25 10:24:50|172167.5|172077.5|172165.1|172075.1|172171.4|172081.4|172163.1|172073.1|8
1727259900000|2024-09-25 10:25:00|172165.2|172075.2|172165.1|172075.1|172165.2|172075.2|172165|172075|4
1727259910000|2024-09-25 10:25:10|172164.9|172074.9|172165.1|172075.1|172167.6|172077.6|172164.6|172074.6|5
1727259920000|2024-09-25 10:25:20|172164.7|172074.7|172172.2|172082.2|172172.2|172082.2|172164.7|172074.7|5
1727259930000|2024-09-25 10:25:30|172167.7|172077.7|172160.4|172070.4|172167.7|172077.7|172160.4|172070.4|4
1727259940000|2024-09-25 10:25:40|172161.4|172071.4|172154.3|172024.3|172162.2|172072.2|172141.9|172015.9|12
1727259950000|2024-09-25 10:25:50|172154.4|172024.4|172152.7|172022.7|172154.6|172024.6|172152.7|172022.7|6
1727259960000|2024-09-25 10:26:00|172152.8|172022.8|172152.7|172022.7|172152.8|172022.8|172152.7|172022.7|4
1727259970000|2024-09-25 10:26:10|172153|172023|172136.2|172046.2|172153.5|172046.2|172136.2|172023|4
1727259980000|2024-09-25 10:26:20|172132.3|172042.3|172156.3|172026.3|172156.3|172047|172132.3|172026.3|4
1727259990000|2024-09-25 10:26:30|172156.6|172026.6|172153.5|172023.5|172156.9|172026.9|172153.2|172023.2|9
1727260000000|2024-09-25 10:26:40|172153|172023|172153.4|172023.4|172153.7|172023.7|172153|172023|7
1727260010000|2024-09-25 10:26:50|172153.3|172023.3|172153.3|172023.3|172153.3|172023.3|172153.3|172023.3|1
1727260020000|2024-09-25 10:27:00|172152.8|172022.8|172136.5|172046.5|172156.9|172046.5|172136.5|172022.7|9
1727260030000|2024-09-25 10:27:10|172138.1|172048.1|172140.5|172050.5|172140.6|172050.6|172138.1|172048.1|4
1727260040000|2024-09-25 10:27:20|172157|172027|172178.1|172088.1|172191.6|172101.6|172157|172027|11
1727260050000|2024-09-25 10:27:30|172179.8|172089.8|172179.8|172089.8|172179.8|172089.8|172179.8|172089.8|1
1727260070000|2024-09-25 10:27:50|172179.9|172089.9|172190.3|172100.3|172190.3|172100.3|172179.8|172089.8|4
1727260090000|2024-09-25 10:28:10|172183.2|172093.2|172183.1|172093.1|172183.2|172093.2|172183.1|172093.1|2
1727260100000|2024-09-25 10:28:20|172182.6|172092.6|172182.4|172092.4|172182.8|172092.8|172179.8|172089.8|5
1727260110000|2024-09-25 10:28:30|172183.7|172093.7|172182.5|172092.5|172183.7|172093.7|172182.4|172092.4|5
1727260120000|2024-09-25 10:28:40|172191.2|172101.2|172191.2|172101.2|172191.2|172101.2|172191.2|172101.2|1
1727260130000|2024-09-25 10:28:50|172189.2|172099.2|172183.2|172093.2|172189.3|172099.3|172183.2|172093.2|4
1727260140000|2024-09-25 10:29:00|172184.4|172094.4|172182.8|172092.8|172184.6|172094.6|172182.2|172092.2|4
1727260150000|2024-09-25 10:29:10|172181.5|172091.5|172196|172106|172197.3|172107.3|172181.5|172091.5|13
1727260160000|2024-09-25 10:29:20|172194.6|172104.6|172213|172123|172213|172123|172194.6|172104.6|8
1727260170000|2024-09-25 10:29:30|172212.1|172122.1|172205.4|172115.4|172212.1|172122.1|172205.4|172115.4|3
1727260180000|2024-09-25 10:29:40|172205.5|172115.5|172199.6|172109.6|172205.5|172115.5|172199.6|172109.6|4
1727260190000|2024-09-25 10:29:50|172199.8|172109.8|172195.7|172105.7|172199.8|172109.8|172195.7|172105.7|4
1727260200000|2024-09-25 10:30:00|172198.8|172108.8|172199.5|172109.5|172199.5|172109.5|172194|172104|7
1727260210000|2024-09-25 10:30:10|172199.4|172109.4|172191.2|172101.2|172199.4|172109.4|172189.5|172099.5|7
1727260220000|2024-09-25 10:30:20|172195.6|172105.6|172195.6|172105.6|172195.6|172105.6|172195.5|172105.5|3
1727260230000|2024-09-25 10:30:30|172195.5|172105.5|172195.5|172105.5|172195.5|172105.5|172195.5|172105.5|1
1727260240000|2024-09-25 10:30:40|172195|172105|172194.8|172104.8|172195|172105|172194.8|172104.8|2
1727260250000|2024-09-25 10:30:50|172194.7|172104.7|172191.7|172101.7|172194.7|172104.7|172191.7|172101.7|2
1727260260000|2024-09-25 10:31:00|172191.6|172101.6|172184.4|172094.4|172192.2|172102.2|172184.4|172094.4|7
1727260270000|2024-09-25 10:31:10|172186.1|172096.1|172186.1|172096.1|172186.1|172096.1|172186|172096|3
1727260280000|2024-09-25 10:31:20|172186|172096|172102.8|172012.8|172186|172096|172100.6|172010.6|8
1727260290000|2024-09-25 10:31:30|172103.7|172013.7|172102.4|172012.4|172103.9|172013.9|172100.3|172010.3|7
1727260300000|2024-09-25 10:31:40|172105.5|172015.5|172106|172016|172106|172016|172105.5|172015.5|2
1727260320000|2024-09-25 10:32:00|172106.1|172016.1|172106.1|172016.1|172106.1|172016.1|172106.1|172016.1|1
1727260330000|2024-09-25 10:32:10|172105.5|172015.5|172106.6|172016.6|172106.6|172016.6|172105.5|172015.5|2
1727260340000|2024-09-25 10:32:20|172106.5|172016.5|172109.8|172019.8|172109.8|172019.8|172100.2|172010.2|8
1727260350000|2024-09-25 10:32:30|172108.9|172018.9|172109|172019|172109|172019|172108.9|172018.9|2
1727260360000|2024-09-25 10:32:40|172107.7|172017.7|172107.7|172017.7|172107.7|172017.7|172107.7|172017.7|1
1727260370000|2024-09-25 10:32:50|172107.6|172017.6|172107.7|172017.7|172107.7|172017.7|172107.6|172017.6|2
1727260380000|2024-09-25 10:33:00|172108.6|172018.6|172111|172021|172111|172021|172108.6|172018.6|6
1727260390000|2024-09-25 10:33:10|172113.6|172023.6|172107.2|172017.2|172113.6|172023.6|172107.2|172017.2|4
1727260400000|2024-09-25 10:33:20|172108.1|172018.1|172108.2|172018.2|172108.2|172018.2|172108.1|172018.1|2
1727260410000|2024-09-25 10:33:30|172107.2|172017.2|172110.1|172020.1|172110.1|172020.1|172107.1|172017.1|4
1727260420000|2024-09-25 10:33:40|172111.5|172021.5|172111|172021|172111.5|172021.5|172109.6|172019.6|5
1727260430000|2024-09-25 10:33:50|172109.9|172019.9|172105.7|172015.7|172109.9|172019.9|172105.6|172015.6|4
1727260440000|2024-09-25 10:34:00|172106.5|172016.5|172107.6|172017.6|172107.7|172017.7|172106.5|172016.5|4
1727260450000|2024-09-25 10:34:10|172106.5|172016.5|172108.8|172018.8|172109.5|172019.5|172106.5|172016.5|9
1727260460000|2024-09-25 10:34:20|172109.6|172019.6|172109.8|172019.8|172111.9|172021.9|172109.6|172019.6|6
1727260470000|2024-09-25 10:34:30|172110.1|172020.1|172109.8|172019.8|172110.1|172020.1|172109.8|172019.8|3
1727260480000|2024-09-25 10:34:40|172109.7|172019.7|172114.6|172024.6|172114.6|172024.6|172106.1|172016.1|7
1727260490000|2024-09-25 10:34:50|172115.2|172025.2|172121.4|172031.4|172121.5|172031.5|172115.2|172025.2|4
1727260500000|2024-09-25 10:35:00|172124|172034|172163.3|172073.3|172167.1|172077.1|172124|172034|11
1727260510000|2024-09-25 10:35:10|172161.2|172071.2|172156.2|172066.2|172162.7|172072.7|172154.7|172064.7|6
1727260520000|2024-09-25 10:35:20|172156.6|172066.6|172155.9|172065.9|172160.8|172070.8|172150.6|172060.6|11
1727260530000|2024-09-25 10:35:30|172157.6|172067.6|172155.7|172065.7|172157.7|172067.7|172155.7|172065.7|4
1727260540000|2024-09-25 10:35:40|172155.6|172065.6|172155.7|172065.7|172155.7|172065.7|172155.6|172065.6|2
1727260550000|2024-09-25 10:35:50|172155.2|172065.2|172148.5|172058.5|172155.2|172065.2|172148.5|172058.5|5
1727260570000|2024-09-25 10:36:10|172146.8|172056.8|172127.2|172037.2|172146.8|172056.8|172127.2|172037.2|2
1727260580000|2024-09-25 10:36:20|172126.1|172036.1|172122.2|172032.2|172126.2|172036.2|172122.2|172032.2|4
1727260600000|2024-09-25 10:36:40|172122.1|172032.1|172120.7|172030.7|172122.1|172032.1|172120.7|172030.7|2
1727260610000|2024-09-25 10:36:50|172120.6|172030.6|172122.9|172032.9|172125.2|172035.2|172120.6|172030.6|4
1727260620000|2024-09-25 10:37:00|172124.5|172034.5|172141.7|172051.7|172145.5|172055.5|172124.5|172034.5|9
1727260630000|2024-09-25 10:37:10|172142|172052|172144.4|172054.4|172147.2|172057.2|172142|172052|4
1727260650000|2024-09-25 10:37:30|172147.4|172057.4|172144.8|172054.8|172148.5|172058.5|172144.6|172054.6|4
1727260660000|2024-09-25 10:37:40|172144.7|172054.7|172144.8|172054.8|172144.8|172054.8|172144.7|172054.7|2
1727260670000|2024-09-25 10:37:50|172144.7|172054.7|172144|172054|172144.7|172054.7|172144|172054|3
1727260680000|2024-09-25 10:38:00|172156.3|172066.3|172136.4|172046.4|172156.4|172066.4|172126.1|172036.1|10
1727260690000|2024-09-25 10:38:10|172136|172046|172131.3|172041.3|172136|172046|172131.3|172041.3|2
1727260700000|2024-09-25 10:38:20|172134.4|172044.4|172135.2|172045.2|172138.8|172048.8|172134.4|172044.4|3
1727260710000|2024-09-25 10:38:30|172137.5|172047.5|172139|172049|172142.1|172052.1|172137.5|172047.5|5
1727260720000|2024-09-25 10:38:40|172136|172046|172139|172049|172139|172049|172136|172046|2
1727260730000|2024-09-25 10:38:50|172136.8|172046.8|172115.7|172025.7|172136.8|172046.8|172113.9|172023.9|5
1727260740000|2024-09-25 10:39:00|172118.7|172028.7|172116.3|172026.3|172118.7|172028.7|172116.3|172026.3|2
1727260750000|2024-09-25 10:39:10|172116.7|172026.7|172119|172029|172119.3|172029.3|172116.7|172026.7|6
1727260760000|2024-09-25 10:39:20|172116.4|172026.4|172115.3|172025.3|172116.4|172026.4|172115.3|172025.3|4
1727260770000|2024-09-25 10:39:30|172112.6|172022.6|172113.8|172023.8|172115.3|172025.3|172112.6|172022.6|3
1727260780000|2024-09-25 10:39:40|172114.6|172024.6|172114.6|172024.6|172114.6|172024.6|172114.6|172024.6|1
1727260790000|2024-09-25 10:39:50|172114.7|172024.7|172116.5|172026.5|172116.5|172026.5|172111.9|172021.9|4
1727260810000|2024-09-25 10:40:10|172124.9|172034.9|172124.8|172034.8|172124.9|172034.9|172124.8|172034.8|2
1727260820000|2024-09-25 10:40:20|172124.7|172034.7|172127.7|172037.7|172127.7|172037.7|172124.7|172034.7|5
1727260830000|2024-09-25 10:40:30|172127.5|172037.5|172127.2|172037.2|172127.5|172037.5|172127.2|172037.2|3
1727260840000|2024-09-25 10:40:40|172127.3|172037.3|172127.3|172037.3|172127.3|172037.3|172127.3|172037.3|1
1727260850000|2024-09-25 10:40:50|172125.7|172035.7|172126.4|172036.4|172126.4|172036.4|172125.7|172035.7|3
1727260870000|2024-09-25 10:41:10|172125.2|172035.2|172121.6|172031.6|172125.2|172035.2|172121.6|172031.6|4
1727260880000|2024-09-25 10:41:20|172123.6|172033.6|172123.6|172033.6|172123.6|172033.6|172123.6|172033.6|1
1727260890000|2024-09-25 10:41:30|172121.6|172031.6|172122.9|172032.9|172123.6|172033.6|172121.6|172031.6|4
1727260900000|2024-09-25 10:41:40|172127.5|172037.5|172127.5|172037.5|172127.5|172037.5|172127.5|172037.5|1
1727260910000|2024-09-25 10:41:50|172121.1|172031.1|172116|172026|172121.1|172031.1|172114.7|172024.7|5
1727260920000|2024-09-25 10:42:00|172116.9|172026.9|172116.9|172026.9|172116.9|172026.9|172116.9|172026.9|1
1727260940000|2024-09-25 10:42:20|172115.4|172025.4|172108.5|172018.5|172115.4|172025.4|172108.5|172018.5|7
1727260950000|2024-09-25 10:42:30|172055.9|171965.9|172067.5|171977.5|172073.3|171983.3|172055.9|171965.9|16
1727260960000|2024-09-25 10:42:40|172068.7|171978.7|172073.7|171983.7|172073.7|171983.7|172067.5|171977.5|14
1727260970000|2024-09-25 10:42:50|172068.1|171978.1|172065.9|171975.9|172071.6|171981.6|172065.4|171975.4|9
1727260980000|2024-09-25 10:43:00|172066|171976|172066.9|171976.9|172068.1|171978.1|172064.3|171974.3|10
1727260990000|2024-09-25 10:43:10|172067|171977|172069.4|171979.4|172070.8|171980.8|172067|171977|7
1727261000000|2024-09-25 10:43:20|172069.3|171979.3|172066.5|171976.5|172073.1|171983.1|172066.5|171976.5|6
1727261010000|2024-09-25 10:43:30|172065.9|171975.9|172071.2|171981.2|172071.7|171981.7|172065.5|171975.5|5
1727261020000|2024-09-25 10:43:40|172070.9|171980.9|172069.4|171979.4|172070.9|171980.9|172069.2|171979.2|4
1727261030000|2024-09-25 10:43:50|172068.1|171978.1|172067.2|171977.2|172068.1|171978.1|172067.2|171977.2|2
1727261040000|2024-09-25 10:44:00|172069.4|171979.4|172064.4|171974.4|172069.4|171979.4|172059.4|171969.4|8
1727261050000|2024-09-25 10:44:10|172061.9|171971.9|172068.5|171978.5|172071.5|171981.5|172060.4|171970.4|4
1727261060000|2024-09-25 10:44:20|172066.8|171976.8|172068.7|171978.7|172068.7|171978.7|172066.8|171976.8|2
1727261070000|2024-09-25 10:44:30|172068.8|171978.8|172069.8|171979.8|172071.2|171981.2|172067.3|171977.3|7
1727261080000|2024-09-25 10:44:40|172069.7|171979.7|172069.7|171979.7|172069.9|171979.9|172069.7|171979.7|4
1727261090000|2024-09-25 10:44:50|172072.8|171982.8|172074.3|171984.3|172077.1|171987.1|172072.8|171982.8|5
1727261100000|2024-09-25 10:45:00|172074.5|171984.5|172076.3|171986.3|172076.3|171986.3|172074.5|171984.5|3
1727261110000|2024-09-25 10:45:10|172076.4|171986.4|172073.1|171983.1|172076.6|171986.6|172071|171981|7
1727261120000|2024-09-25 10:45:20|172072.7|171982.7|172076|171986|172076|171986|172072.7|171982.7|3
1727261130000|2024-09-25 10:45:30|172076.3|171986.3|172076.3|171986.3|172076.3|171986.3|172076.3|171986.3|1
1727261140000|2024-09-25 10:45:40|172080.9|171990.9|172099.4|172009.4|172100.1|172010.1|172080.9|171990.9|4
1727261150000|2024-09-25 10:45:50|172099.3|172009.3|172100.2|172010.2|172100.2|172010.2|172099.3|172009.3|2
1727261160000|2024-09-25 10:46:00|172098.1|172008.1|172098.1|172008.1|172098.1|172008.1|172098.1|172008.1|1
1727261170000|2024-09-25 10:46:10|172098|172008|172102.2|172012.2|172102.2|172012.2|172098|172008|3
1727261180000|2024-09-25 10:46:20|172102.3|172012.3|172102.4|172012.4|172102.4|172012.4|172102.3|172012.3|2
1727261200000|2024-09-25 10:46:40|172102.3|172012.3|172103.4|172013.4|172103.4|172013.4|172102.3|172012.3|2
1727261230000|2024-09-25 10:47:10|172102.1|172012.1|172102.1|172012.1|172102.1|172012.1|172102.1|172012.1|1
1727261240000|2024-09-25 10:47:20|172103|172013|172125.1|172035.1|172125.1|172035.1|172103|172013|3
1727261250000|2024-09-25 10:47:30|172119.4|172029.4|172120.1|172030.1|172120.2|172030.2|172119.4|172029.4|5
1727261260000|2024-09-25 10:47:40|172120.6|172030.6|172122.4|172032.4|172126.8|172036.8|172120.6|172030.6|6
1727261270000|2024-09-25 10:47:50|172122.8|172032.8|172144.6|172054.6|172154.6|172064.6|172122.8|172032.8|3
1727261280000|2024-09-25 10:48:00|172142.9|172052.9|172142.9|172052.9|172144.6|172054.6|172142.9|172052.9|3
1727261290000|2024-09-25 10:48:10|172144.6|172054.6|172133|172043|172144.6|172054.6|172130.6|172040.6|10
1727261300000|2024-09-25 10:48:20|172132.9|172042.9|172128.7|172038.7|172132.9|172042.9|172128.7|172038.7|2
1727261310000|2024-09-25 10:48:30|172127.7|172037.7|172116.9|172026.9|172127.7|172037.7|172116.9|172026.9|11
1727261320000|2024-09-25 10:48:40|172116.3|172026.3|172116.3|172026.3|172116.3|172026.3|172116.3|172026.3|1
1727261330000|2024-09-25 10:48:50|172116.4|172026.4|172116|172026|172116.4|172026.4|172116|172026|5
1727261340000|2024-09-25 10:49:00|172113.2|172023.2|172113.1|172023.1|172115.9|172025.9|172113.1|172023.1|5
1727261350000|2024-09-25 10:49:10|172113|172023|172113.4|172023.4|172113.4|172023.4|172113|172023|3
1727261360000|2024-09-25 10:49:20|172113.3|172023.3|172101.1|172011.1|172113.4|172023.4|172095.6|172005.6|10
1727261370000|2024-09-25 10:49:30|172096|172006|172095.4|172005.4|172096|172006|172095.4|172005.4|3
1727261380000|2024-09-25 10:49:40|172095.3|172005.3|172101.1|172011.1|172101.3|172011.3|172095.3|172005.3|9
1727261400000|2024-09-25 10:50:00|172098.9|172008.9|172100.7|172010.7|172102|172012|172098.2|172008.2|4
1727261410000|2024-09-25 10:50:10|172098|172008|172056.8|171966.8|172098|172008|172050|171960|14
1727261420000|2024-09-25 10:50:20|172055.6|171965.6|172051.3|171961.3|172055.6|171965.6|172049.4|171959.4|5
1727261430000|2024-09-25 10:50:30|172049.8|171959.8|172052|171962|172052.1|171962.1|172044.1|171954.1|8
1727261440000|2024-09-25 10:50:40|172054.2|171964.2|172050.3|171960.3|172054.2|171964.2|172048.6|171958.6|10
1727261450000|2024-09-25 10:50:50|172049.9|171959.9|172050.3|171960.3|172051.8|171961.8|172049.9|171959.9|3
1727261460000|2024-09-25 10:51:00|172053.2|171963.2|172050.8|171960.8|172054.4|171964.4|172050.8|171960.8|4
1727261470000|2024-09-25 10:51:10|172052.6|171962.6|172054.5|171964.5|172057.3|171967.3|172046.6|171956.6|9
1727261480000|2024-09-25 10:51:20|172058|171968|172101.6|172011.6|172103.1|172013.1|172056.4|171966.4|8
1727261490000|2024-09-25 10:51:30|172101.8|172011.8|172104.4|172014.4|172104.4|172014.4|172101.8|172011.8|5
1727261500000|2024-09-25 10:51:40|172105.8|172015.8|172106.4|172016.4|172106.4|172016.4|172104.4|172014.4|4
1727261510000|2024-09-25 10:51:50|172107.6|172017.6|172113.1|172023.1|172115.1|172025.1|172107.6|172017.6|4
1727261520000|2024-09-25 10:52:00|172113.5|172023.5|172111.3|172021.3|172120.3|172030.3|172111.3|172021.3|5
1727261530000|2024-09-25 10:52:10|172112.9|172022.9|172106.3|172016.3|172112.9|172022.9|172106.2|172016.2|6
1727261540000|2024-09-25 10:52:20|172106.4|172016.4|172106.3|172016.3|172106.4|172016.4|172106.3|172016.3|2
1727261550000|2024-09-25 10:52:30|172106.9|172016.9|172106.7|172016.7|172106.9|172016.9|172106.7|172016.7|3
1727261560000|2024-09-25 10:52:40|172106.5|172016.5|172106.5|172016.5|172106.6|172016.6|172106.5|172016.5|3
1727261570000|2024-09-25 10:52:50|172106.7|172016.7|172108.9|172018.9|172112.5|172022.5|172106.7|172016.7|4
1727261580000|2024-09-25 10:53:00|172109.1|172019.1|172121.2|172031.2|172130.1|172040.1|172109.1|172019.1|6
1727261590000|2024-09-25 10:53:10|172119|172029|172115.1|172025.1|172119|172029|172115.1|172025.1|3
1727261600000|2024-09-25 10:53:20|172117.6|172027.6|172131.1|172041.1|172133.5|172043.5|172117.6|172027.6|15
1727261610000|2024-09-25 10:53:30|172132.8|172042.8|172129.6|172039.6|172132.8|172042.8|172129.6|172039.6|4
1727261620000|2024-09-25 10:53:40|172129.4|172039.4|172129.4|172039.4|172129.4|172039.4|172129.4|172039.4|1
1727261630000|2024-09-25 10:53:50|172128.2|172038.2|172126.1|172036.1|172128.2|172038.2|172123.3|172033.3|8
1727261640000|2024-09-25 10:54:00|172127.7|172037.7|172128.6|172038.6|172132.9|172042.9|172127.7|172037.7|7
1727261650000|2024-09-25 10:54:10|172128.8|172038.8|172128.6|172038.6|172128.8|172038.8|172128.6|172038.6|2
1727261660000|2024-09-25 10:54:20|172130.8|172040.8|172129.5|172039.5|172133.4|172043.4|172129.2|172039.2|4
1727261670000|2024-09-25 10:54:30|172131.4|172041.4|172128.3|172038.3|172131.4|172041.4|172126.9|172036.9|7
1727261680000|2024-09-25 10:54:40|172126|172036|172122.1|172032.1|172126.6|172036.6|172122.1|172032.1|5
1727261690000|2024-09-25 10:54:50|172128.1|172038.1|172125.6|172035.6|172128.1|172038.1|172125.6|172035.6|2
1727261700000|2024-09-25 10:55:00|172125.7|172035.7|172123.4|172033.4|172125.7|172035.7|172123.4|172033.4|2
1727261710000|2024-09-25 10:55:10|172121.5|172031.5|172123|172033|172123|172033|172118.8|172028.8|5
1727261720000|2024-09-25 10:55:20|172123.3|172033.3|172128.4|172038.4|172128.4|172038.4|172123.3|172033.3|3
1727261730000|2024-09-25 10:55:30|172128.3|172038.3|172121.9|172031.9|172128.3|172038.3|172121.9|172031.9|3
1727261740000|2024-09-25 10:55:40|172122.7|172032.7|172124.1|172034.1|172124.1|172034.1|172122.7|172032.7|3
1727261750000|2024-09-25 10:55:50|172123.9|172033.9|172130.3|172040.3|172132.1|172042.1|172123.9|172033.9|7
1727261760000|2024-09-25 10:56:00|172131.9|172041.9|172138.5|172048.5|172138.6|172048.6|172128.8|172038.8|8
1727261770000|2024-09-25 10:56:10|172136.1|172046.1|172147.3|172057.3|172147.4|172057.4|172135.8|172045.8|7
1727261780000|2024-09-25 10:56:20|172147.5|172057.5|172147.3|172057.3|172147.5|172057.5|172147.2|172057.2|5
1727261790000|2024-09-25 10:56:30|172147.5|172057.5|172154.5|172064.5|172157.7|172067.7|172147.5|172057.5|4
1727261800000|2024-09-25 10:56:40|172157.2|172067.2|172146.4|172056.4|172157.8|172067.8|172141.3|172051.3|12
1727261810000|2024-09-25 10:56:50|172146.3|172056.3|172140.8|172050.8|172146.3|172056.3|172139.3|172049.3|6
1727261820000|2024-09-25 10:57:00|172143|172053|172140.8|172050.8|172143|172053|172140.8|172050.8|2
1727261830000|2024-09-25 10:57:10|172170|172080|172158.6|172068.6|172170|172080|172158.6|172068.6|14
1727261840000|2024-09-25 10:57:20|172158.4|172068.4|172161|172071|172161|172071|172158.4|172068.4|4
1727261850000|2024-09-25 10:57:30|172160.8|172070.8|172156.3|172066.3|172161.8|172071.8|172156.3|172066.3|8
1727261860000|2024-09-25 10:57:40|172159.9|172069.9|172146.6|172056.6|172159.9|172069.9|172146.6|172056.6|14
1727261870000|2024-09-25 10:57:50|172149.8|172059.8|172150.9|172060.9|172152.2|172062.2|172148|172058|9
1727261880000|2024-09-25 10:58:00|172149.1|172059.1|172152.7|172062.7|172157.7|172067.7|172149.1|172059.1|9
1727261890000|2024-09-25 10:58:10|172152.5|172062.5|172157.7|172067.7|172158|172068|172149.8|172059.8|8
1727261900000|2024-09-25 10:58:20|172162.5|172072.5|172161.3|172071.3|172162.5|172072.5|172158.3|172068.3|4
1727261910000|2024-09-25 10:58:30|172160.3|172070.3|172161.8|172071.8|172161.8|172071.8|172160.3|172070.3|2
1727261920000|2024-09-25 10:58:40|172158.2|172068.2|172156.3|172066.3|172158.2|172068.2|172156.3|172066.3|4
1727261930000|2024-09-25 10:58:50|172156.7|172066.7|172157.8|172067.8|172158.8|172068.8|172154.9|172064.9|6
1727261940000|2024-09-25 10:59:00|172156|172066|172157.9|172067.9|172158.5|172068.5|172156|172066|7
1727261950000|2024-09-25 10:59:10|172158.1|172068.1|172157.9|172067.9|172158.1|172068.1|172152.9|172062.9|10
1727261960000|2024-09-25 10:59:20|172157.7|172067.7|172154.8|172064.8|172157.9|172067.9|172154.8|172064.8|5
1727261970000|2024-09-25 10:59:30|172157.9|172067.9|172156|172066|172158.6|172068.6|172155.2|172065.2|4
1727261980000|2024-09-25 10:59:40|172156.2|172066.2|172153.8|172063.8|172159.4|172069.4|172151.6|172061.6|13
1727261990000|2024-09-25 10:59:50|172153.9|172063.9|172148.9|172058.9|172153.9|172063.9|172148.9|172058.9|7
1727262000000|2024-09-25 11:00:00|172146.9|172056.9|172146.1|172056.1|172146.9|172056.9|172146.1|172056.1|2
1727262020000|2024-09-25 11:00:20|172144.2|172054.2|172146.9|172056.9|172147|172057|172144.2|172054.2|6
1727262030000|2024-09-25 11:00:30|172147|172057|172147|172057|172147|172057|172147|172057|1
1727262040000|2024-09-25 11:00:40|172148.5|172058.5|172150.5|172060.5|172150.5|172060.5|172148.5|172058.5|4
1727262050000|2024-09-25 11:00:50|172150.1|172060.1|172148.9|172058.9|172150.1|172060.1|172148.3|172058.3|6
1727262060000|2024-09-25 11:01:00|172163.6|172073.6|172165.9|172075.9|172173.4|172083.4|172163.6|172073.6|7
1727262070000|2024-09-25 11:01:10|172169.2|172079.2|172166.5|172076.5|172171.1|172081.1|172166.5|172076.5|3
1727262080000|2024-09-25 11:01:20|172169.6|172079.6|172159.3|172069.3|172169.6|172079.6|172153.3|172063.3|8
1727262090000|2024-09-25 11:01:30|172157.2|172067.2|172152|172062|172160.6|172070.6|172152|172062|7
1727262100000|2024-09-25 11:01:40|172151.9|172061.9|172147.6|172057.6|172151.9|172061.9|172137.2|172047.2|14
1727262110000|2024-09-25 11:01:50|172145.5|172055.5|172145.7|172055.7|172147.4|172057.4|172145.5|172055.5|8
1727262120000|2024-09-25 11:02:00|172150.7|172060.7|172145.5|172055.5|172150.7|172060.7|172145.5|172055.5|5
1727262130000|2024-09-25 11:02:10|172150.1|172060.1|172148.1|172058.1|172150.1|172060.1|172146.5|172056.5|4
1727262140000|2024-09-25 11:02:20|172148|172058|172148.1|172058.1|172148.1|172058.1|172148|172058|2
1727262150000|2024-09-25 11:02:30|172148.7|172058.7|172148.7|172058.7|172148.7|172058.7|172148.7|172058.7|1
1727262180000|2024-09-25 11:03:00|172154.8|172064.8|172154.8|172064.8|172154.8|172064.8|172154.8|172064.8|1
1727262190000|2024-09-25 11:03:10|172154.9|172064.9|172140.1|172050.1|172154.9|172064.9|172139.2|172049.2|5
1727262200000|2024-09-25 11:03:20|172140.2|172050.2|172140.2|172050.2|172140.2|172050.2|172140.2|172050.2|1
1727262210000|2024-09-25 11:03:30|172141.6|172051.6|172139.7|172049.7|172141.6|172051.6|172139.7|172049.7|2
1727262220000|2024-09-25 11:03:40|172142.4|172052.4|172141|172051|172142.4|172052.4|172141|172051|2
1727262240000|2024-09-25 11:04:00|172141.1|172051.1|172138.9|172048.9|172141.1|172051.1|172138.9|172048.9|3
1727262250000|2024-09-25 11:04:10|172135.8|172045.8|172134.6|172044.6|172135.9|172045.9|172134|172044|5
1727262260000|2024-09-25 11:04:20|172134.9|172044.9|172136.6|172046.6|172136.6|172046.6|172134.9|172044.9|3
1727262270000|2024-09-25 11:04:30|172137|172047|172161.7|172071.7|172161.7|172071.7|172135.3|172045.3|5
1727262280000|2024-09-25 11:04:40|172159.3|172069.3|172158.6|172068.6|172159.3|172069.3|172158.6|172068.6|2
1727262290000|2024-09-25 11:04:50|172158.5|172068.5|172158.6|172068.6|172161.1|172071.1|172158.5|172068.5|4
1727262300000|2024-09-25 11:05:00|172161.1|172071.1|172161.2|172071.2|172165.6|172075.6|172161.1|172071.1|4
1727262310000|2024-09-25 11:05:10|172157.6|172067.6|172150.9|172060.9|172157.6|172067.6|172136.4|172046.4|9
1727262320000|2024-09-25 11:05:20|172150.1|172060.1|172152.4|172062.4|172152.4|172062.4|172149.1|172059.1|5
1727262330000|2024-09-25 11:05:30|172150|172060|172141.8|172051.8|172150|172060|172141.8|172051.8|6
1727262340000|2024-09-25 11:05:40|172139.7|172049.7|172139.7|172049.7|172139.7|172049.7|172139.7|172049.7|1
1727262350000|2024-09-25 11:05:50|172137.8|172047.8|172063.1|171973.1|172137.8|172047.8|172063.1|171973.1|4
1727262360000|2024-09-25 11:06:00|172065.1|171975.1|172067.8|171977.8|172071.8|171981.8|172065.1|171975.1|12
1727262370000|2024-09-25 11:06:10|172066.6|171976.6|172063.7|171973.7|172066.6|171976.6|172063.5|171973.5|4
1727262380000|2024-09-25 11:06:20|172064.8|171974.8|172063.7|171973.7|172064.8|171974.8|172063.7|171973.7|2
1727262390000|2024-09-25 11:06:30|172063.2|171973.2|172044|171954|172063.2|171973.2|172044|171954|5
1727262400000|2024-09-25 11:06:40|172043.2|171953.2|172043|171953|172043.2|171953.2|172043|171953|4
1727262410000|2024-09-25 11:06:50|172044.5|171954.5|172044.4|171954.4|172044.5|171954.5|172044.4|171954.4|2
1727262420000|2024-09-25 11:07:00|172043.5|171953.5|172030.2|171940.2|172045.2|171955.2|172027.6|171937.6|15
1727262430000|2024-09-25 11:07:10|172032|171942|172031.9|171941.9|172032|171942|172031.9|171941.9|2
1727262440000|2024-09-25 11:07:20|172032|171942|172029.8|171939.8|172040|171950|172029.8|171939.8|9
1727262450000|2024-09-25 11:07:30|172033|171943|172033|171943|172033|171943|172033|171943|1
1727262460000|2024-09-25 11:07:40|172032.8|171942.8|172027.4|171937.4|172033.7|171943.7|172027.4|171937.4|7
1727262470000|2024-09-25 11:07:50|172028.4|171938.4|172025.1|171935.1|172028.4|171938.4|172025.1|171935.1|8
1727262480000|2024-09-25 11:08:00|172027.2|171937.2|172008.1|171918.1|172027.2|171937.2|172006.5|171916.5|7
1727262490000|2024-09-25 11:08:10|171985.6|171895.6|171994.2|171904.2|171994.4|171904.4|171985.6|171895.6|8
1727262500000|2024-09-25 11:08:20|171992.6|171902.6|171991.6|171901.6|171992.6|171902.6|171991.6|171901.6|5
1727262510000|2024-09-25 11:08:30|171991.7|171901.7|171976.9|171886.9|171991.8|171901.8|171976.9|171886.9|7
1727262520000|2024-09-25 11:08:40|171973.5|171883.5|171984.3|171894.3|171986.3|171896.3|171973.5|171883.5|8
1727262530000|2024-09-25 11:08:50|171985.9|171895.9|171992.2|171902.2|171993.6|171903.6|171985.6|171895.6|8
1727262540000|2024-09-25 11:09:00|171993.9|171903.9|171994|171904|171994|171904|171993.9|171903.9|2
1727262550000|2024-09-25 11:09:10|171992.2|171902.2|171983.6|171893.6|171993.9|171903.9|171983.6|171893.6|10
1727262560000|2024-09-25 11:09:20|171980.9|171890.9|171969.8|171879.8|171987|171897|171969.8|171879.8|9
1727262570000|2024-09-25 11:09:30|171973.4|171883.4|171970.7|171880.7|171973.4|171883.4|171965.7|171875.7|8
1727262580000|2024-09-25 11:09:40|171968|171878|171977.5|171887.5|171982.1|171892.1|171967.1|171877.1|9
1727262590000|2024-09-25 11:09:50|171978.7|171888.7|171969.1|171879.1|171978.7|171888.7|171968.8|171878.8|7
1727262600000|2024-09-25 11:10:00|171966.9|171876.9|171965.3|171875.3|171966.9|171876.9|171965.3|171875.3|4
1727262610000|2024-09-25 11:10:10|171965.7|171875.7|171963|171873|171965.7|171875.7|171963|171873|3
1727262620000|2024-09-25 11:10:20|171966.2|171876.2|171959.9|171869.9|171967.6|171877.6|171959.9|171869.9|4
1727262630000|2024-09-25 11:10:30|171960.2|171870.2|171962.7|171872.7|171962.7|171872.7|171960.2|171870.2|2
1727262640000|2024-09-25 11:10:40|171959.6|171869.6|171966|171876|171966|171876|171959.4|171869.4|8
1727262650000|2024-09-25 11:10:50|171961.5|171871.5|171964.9|171874.9|171965|171875|171961.5|171871.5|4
1727262660000|2024-09-25 11:11:00|171965|171875|171964.9|171874.9|171967.9|171877.9|171964.3|171874.3|4
1727262670000|2024-09-25 11:11:10|171964.8|171874.8|171920.7|171830.7|171969.5|171879.5|171916.1|171826.1|14
1727262680000|2024-09-25 11:11:20|171924.1|171834.1|171927.8|171837.8|171927.8|171837.8|171920.7|171830.7|8
1727262690000|2024-09-25 11:11:30|171921.8|171831.8|171913.2|171823.2|171921.8|171831.8|171910.7|171820.7|9
1727262700000|2024-09-25 11:11:40|171913.6|171823.6|171929.9|171839.9|171929.9|171839.9|171913.6|171823.6|10
1727262710000|2024-09-25 11:11:50|171927.1|171837.1|171950|171860|171952.9|171862.9|171927.1|171837.1|14
1727262720000|2024-09-25 11:12:00|171952.4|171862.4|171956.9|171866.9|171959.2|171869.2|171948.7|171858.7|13
1727262730000|2024-09-25 11:12:10|171956.1|171866.1|171958.4|171868.4|171962.4|171872.4|171955.2|171865.2|11
1727262740000|2024-09-25 11:12:20|171957.9|171867.9|171956|171866|171957.9|171867.9|171956|171866|6
1727262750000|2024-09-25 11:12:30|171953.8|171863.8|171952.1|171862.1|171956.8|171866.8|171950.5|171860.5|8
1727262760000|2024-09-25 11:12:40|171951.8|171861.8|171910.1|171820.1|171953.8|171863.8|171902|171812|15
1727262770000|2024-09-25 11:12:50|171906.7|171816.7|171909.9|171819.9|171909.9|171819.9|171905.6|171815.6|14
1727262780000|2024-09-25 11:13:00|171912.2|171822.2|171941.5|171851.5|171943.8|171853.8|171909.3|171819.3|19
1727262790000|2024-09-25 11:13:10|171938.1|171848.1|171940.1|171850.1|171941.8|171851.8|171936.7|171846.7|14
1727262800000|2024-09-25 11:13:20|171942.1|171852.1|171957.9|171867.9|171959.1|171869.1|171942.1|171852.1|17
1727262810000|2024-09-25 11:13:30|171960.8|171870.8|171963.6|171873.6|171964.7|171874.7|171956|171866|8
1727262820000|2024-09-25 11:13:40|171967.5|171877.5|171967.1|171877.1|171967.5|171877.5|171965.7|171875.7|5
1727262830000|2024-09-25 11:13:50|171967.2|171877.2|171966.2|171876.2|171967.3|171877.3|171965.3|171875.3|6
1727262840000|2024-09-25 11:14:00|171966.1|171876.1|171967.6|171877.6|171968.3|171878.3|171966|171876|5
1727262850000|2024-09-25 11:14:10|171967.7|171877.7|172012.1|171922.1|172015.2|171925.2|171967.7|171877.7|15
1727262860000|2024-09-25 11:14:20|172026.2|171936.2|172024.7|171934.7|172026.2|171936.2|172024.7|171934.7|2
1727262870000|2024-09-25 11:14:30|172028.3|171938.3|172061.8|171971.8|172064.1|171974.1|172028.3|171938.3|7
1727262880000|2024-09-25 11:14:40|172060.5|171970.5|172060.1|171970.1|172077.3|171987.3|172060.1|171970.1|19
1727262890000|2024-09-25 11:14:50|172061.3|171971.3|172045.2|171955.2|172067.7|171977.7|172045.2|171955.2|12
1727262900000|2024-09-25 11:15:00|172034.7|171944.7|172044.9|171954.9|172044.9|171954.9|172034.7|171944.7|13
1727262910000|2024-09-25 11:15:10|172043.7|171953.7|172053.5|171963.5|172053.9|171963.9|172042.8|171952.8|12
1727262920000|2024-09-25 11:15:20|172053.1|171963.1|172060.3|171970.3|172064.9|171974.9|172053.1|171963.1|14
1727262930000|2024-09-25 11:15:30|172058.3|171968.3|172053.9|171963.9|172058.3|171968.3|172048.5|171958.5|7
1727262940000|2024-09-25 11:15:40|172053.7|171963.7|172053.9|171963.9|172053.9|171963.9|172050.1|171960.1|8
1727262950000|2024-09-25 11:15:50|172053.5|171963.5|172052.6|171962.6|172054.3|171964.3|172052.6|171962.6|7
1727262960000|2024-09-25 11:16:00|172050.1|171960.1|172041.9|171951.9|172050.1|171960.1|172041.9|171951.9|10
1727262970000|2024-09-25 11:16:10|172042|171952|172045.8|171955.8|172045.9|171955.9|172042|171952|4
1727262980000|2024-09-25 11:16:20|172047.3|171957.3|172049.4|171959.4|172049.4|171959.4|172047.3|171957.3|2
1727262990000|2024-09-25 11:16:30|172049.3|171959.3|172049.6|171959.6|172049.6|171959.6|172049.3|171959.3|3
1727263000000|2024-09-25 11:16:40|172047|171957|172047.3|171957.3|172047.3|171957.3|172046.8|171956.8|4
1727263010000|2024-09-25 11:16:50|172047.1|171957.1|172047|171957|172047.1|171957.1|172047|171957|2
1727263020000|2024-09-25 11:17:00|172047.1|171957.1|172046.8|171956.8|172047.1|171957.1|172046.8|171956.8|3
1727263030000|2024-09-25 11:17:10|172048.6|171958.6|172063.7|171973.7|172064.8|171974.8|172047|171957|8
1727263040000|2024-09-25 11:17:20|172065.3|171975.3|172065.6|171975.6|172065.6|171975.6|172065.3|171975.3|3
1727263050000|2024-09-25 11:17:30|172059.9|171969.9|172065.4|171975.4|172065.4|171975.4|172057.4|171967.4|6
1727263060000|2024-09-25 11:17:40|172063.9|171973.9|172062.5|171972.5|172063.9|171973.9|172062|171972|11
1727263070000|2024-09-25 11:17:50|172059.4|171969.4|172071|171981|172071|171981|172055.7|171965.7|6
1727263080000|2024-09-25 11:18:00|172070.2|171980.2|172084.6|171994.6|172087|171997|172070.2|171980.2|10
1727263100000|2024-09-25 11:18:20|172057.9|171967.9|172111.2|172021.2|172111.2|172021.2|172057.9|171967.9|14
1727263110000|2024-09-25 11:18:30|172110.1|172020.1|172055.7|171965.7|172114.1|172024.1|172050.6|171960.6|22
1727263120000|2024-09-25 11:18:40|172052.6|171962.6|172049.8|171959.8|172053|171963|172049.1|171959.1|9
1727263130000|2024-09-25 11:18:50|172050.1|171960.1|172052.4|171962.4|172052.4|171962.4|172049.9|171959.9|6
1727263140000|2024-09-25 11:19:00|172050.1|171960.1|172063.7|171973.7|172067.3|171977.3|172050.1|171960.1|9
1727263150000|2024-09-25 11:19:10|172066.2|171976.2|172061|171971|172068.1|171978.1|172057.2|171967.2|10
1727263170000|2024-09-25 11:19:30|172061.1|171971.1|172049.8|171959.8|172061.1|171971.1|172049.2|171959.2|7
1727263180000|2024-09-25 11:19:40|172048.3|171958.3|172049.7|171959.7|172049.7|171959.7|172044.3|171954.3|4
1727263190000|2024-09-25 11:19:50|172049.3|171959.3|172047.7|171957.7|172049.3|171959.3|172047.5|171957.5|3
1727263200000|2024-09-25 11:20:00|172047.8|171957.8|172047.7|171957.7|172047.8|171957.8|172047.7|171957.7|2
1727263210000|2024-09-25 11:20:10|172047.9|171957.9|172049.1|171959.1|172049.1|171959.1|172047.7|171957.7|5
1727263220000|2024-09-25 11:20:20|172050.7|171960.7|172051.2|171961.2|172051.2|171961.2|172050.7|171960.7|3
1727263240000|2024-09-25 11:20:40|172051.3|171961.3|172047.4|171957.4|172051.3|171961.3|172046.9|171956.9|6
1727263250000|2024-09-25 11:20:50|172049.4|171959.4|172049|171959|172049.4|171959.4|172049|171959|4
1727263260000|2024-09-25 11:21:00|172049.1|171959.1|172047.9|171957.9|172049.1|171959.1|172047.9|171957.9|3
1727263270000|2024-09-25 11:21:10|172048|171958|172043.9|171953.9|172048|171958|172040.4|171950.4|11
1727263280000|2024-09-25 11:21:20|172044.6|171954.6|172043.7|171953.7|172045.7|171955.7|172043.7|171953.7|7
1727263290000|2024-09-25 11:21:30|172043.8|171953.8|172040.2|171950.2|172043.8|171953.8|172036.8|171946.8|6
1727263300000|2024-09-25 11:21:40|172040.5|171950.5|172041.4|171951.4|172041.5|171951.5|172039.8|171949.8|4
1727263310000|2024-09-25 11:21:50|172039.1|171949.1|171977.9|171887.9|172039.1|171949.1|171977.1|171887.1|15
1727263320000|2024-09-25 11:22:00|171976.2|171886.2|171979.7|171889.7|171979.9|171889.9|171976.2|171886.2|7
1727263330000|2024-09-25 11:22:10|171983.7|171893.7|171986.8|171896.8|171997.9|171907.9|171980.4|171890.4|11
1727263340000|2024-09-25 11:22:20|171988.8|171898.8|171997.8|171907.8|172000.4|171910.4|171984.5|171894.5|11
1727263350000|2024-09-25 11:22:30|171997.9|171907.9|171998.1|171908.1|171998.1|171908.1|171997.9|171907.9|2
1727263360000|2024-09-25 11:22:40|171997.9|171907.9|171995.9|171905.9|171998|171908|171995.8|171905.8|7
1727263370000|2024-09-25 11:22:50|171998.1|171908.1|171993.1|171903.1|171998.1|171908.1|171991.2|171901.2|4
1727263380000|2024-09-25 11:23:00|171993.3|171903.3|171988.2|171898.2|171995.9|171905.9|171988.2|171898.2|8
1727263390000|2024-09-25 11:23:10|171974.8|171884.8|171985.1|171895.1|171986.5|171896.5|171974.8|171884.8|9
1727263400000|2024-09-25 11:23:20|171982.2|171892.2|172001.9|171911.9|172001.9|171911.9|171982.2|171892.2|10
1727263410000|2024-09-25 11:23:30|172002.5|171912.5|172001.8|171911.8|172002.5|171912.5|172001.7|171911.7|5
1727263420000|2024-09-25 11:23:40|172004.2|171914.2|172014.8|171924.8|172014.8|171924.8|172004.2|171914.2|10
1727263430000|2024-09-25 11:23:50|172016.5|171926.5|172005.4|171915.4|172018.8|171928.8|172005.4|171915.4|7
1727263440000|2024-09-25 11:24:00|172004.5|171914.5|171998.5|171908.5|172004.5|171914.5|171997.1|171907.1|5
1727263450000|2024-09-25 11:24:10|171996.5|171906.5|172070.9|171980.9|172073.8|171983.8|171993.8|171903.8|17
1727263460000|2024-09-25 11:24:20|172084.6|171994.6|172041.3|171951.3|172087.9|171997.9|172040.7|171950.7|24
1727263470000|2024-09-25 11:24:30|172042.5|171952.5|171930.5|171840.5|172046.8|171956.8|171930.5|171840.5|27
1727263480000|2024-09-25 11:24:40|171934.7|171844.7|171928.8|171838.8|171937.4|171847.4|171924.4|171834.4|13
1727263490000|2024-09-25 11:24:50|171933.6|171843.6|171929.7|171839.7|171937|171847|171925.9|171835.9|23
1727263500000|2024-09-25 11:25:00|171929.1|171839.1|171931.1|171841.1|171931.7|171841.7|171928.8|171838.8|12
1727263510000|2024-09-25 11:25:10|171931.6|171841.6|171951.7|171821.7|171955.7|171850.8|171931.6|171821.7|13
1727263520000|2024-09-25 11:25:20|171952.4|171822.4|171970.1|171880.1|171971|171881|171929.9|171822.4|22
1727263530000|2024-09-25 11:25:30|171969.1|171879.1|171975.2|171885.2|171978.1|171888.1|171969.1|171879.1|19
1727263540000|2024-09-25 11:25:40|171974.1|171884.1|171986.7|171896.7|171989|171899|171973|171883|19
1727263550000|2024-09-25 11:25:50|171986.9|171896.9|171992.2|171902.2|171992.2|171902.2|171986.9|171896.9|4
1727263560000|2024-09-25 11:26:00|171991.8|171901.8|171991.4|171901.4|171991.8|171901.8|171987.9|171897.9|11
1727263570000|2024-09-25 11:26:10|171992.1|171902.1|172011|171921|172011|171921|171991.6|171901.6|14
1727263580000|2024-09-25 11:26:20|172010.9|171920.9|172061.8|171931.8|172061.8|171949.2|172010.9|171920.9|21
1727263590000|2024-09-25 11:26:30|172062.7|171932.7|172081.9|171951.9|172086.4|171956.4|172061.7|171931.7|13
1727263600000|2024-09-25 11:26:40|172081.1|171951.1|172080.8|171950.8|172084.1|171954.1|172080.6|171950.6|8
1727263610000|2024-09-25 11:26:50|172082.6|171952.6|172067.9|171937.9|172082.6|171960.5|172040|171937.9|8
1727263620000|2024-09-25 11:27:00|172048.5|171958.5|172048.3|171958.3|172049.7|171959.7|172039.8|171949.8|6
1727263630000|2024-09-25 11:27:10|172048.1|171958.1|172052.5|171962.5|172052.5|171962.5|172048|171958|5
1727263640000|2024-09-25 11:27:20|172048.2|171958.2|172045.8|171955.8|172048.4|171958.4|172044.8|171954.8|9
1727263650000|2024-09-25 11:27:30|172048|171958|172051.9|171961.9|172052|171962|172048|171958|6
1727263660000|2024-09-25 11:27:40|172055.9|171965.9|172053.1|171963.1|172056.5|171966.5|172053.1|171963.1|5
1727263670000|2024-09-25 11:27:50|172048.3|171958.3|172048.9|171958.9|172049.3|171959.3|172048.1|171958.1|7
1727263680000|2024-09-25 11:28:00|172050.8|171960.8|172054.6|171964.6|172054.6|171964.6|172049.3|171959.3|9
1727263690000|2024-09-25 11:28:10|172054.7|171964.7|172054|171964|172054.7|171964.7|172054|171964|2
1727263700000|2024-09-25 11:28:20|172055.8|171965.8|172060.8|171970.8|172060.8|171970.8|172055.8|171965.8|2
1727263710000|2024-09-25 11:28:30|172059.2|171969.2|172047.9|171957.9|172059.8|171969.8|172041.6|171951.6|14
1727263720000|2024-09-25 11:28:40|172047.7|171957.7|172048.1|171958.1|172048.1|171958.1|172047.2|171957.2|7
1727263730000|2024-09-25 11:28:50|172047.9|171957.9|172047.8|171957.8|172047.9|171957.9|172046.3|171956.3|6
1727263740000|2024-09-25 11:29:00|172045.4|171955.4|172047.6|171957.6|172048.6|171958.6|172045.4|171955.4|5
1727263750000|2024-09-25 11:29:10|172047.7|171957.7|172045.8|171955.8|172047.7|171957.7|172045.7|171955.7|8
1727263760000|2024-09-25 11:29:20|172046.2|171956.2|172046|171956|172047.2|171957.2|172044.6|171954.6|9
1727263770000|2024-09-25 11:29:30|172046.4|171956.4|172060.3|171970.3|172061.5|171971.5|172046.4|171956.4|6
1727263780000|2024-09-25 11:29:40|172059.3|171969.3|172061.6|171971.6|172061.6|171971.6|172059.3|171969.3|3
1727263790000|2024-09-25 11:29:50|172059.6|171969.6|172082.5|171992.5|172083.2|171993.2|172053.2|171963.2|7
1727263800000|2024-09-25 11:30:00|172083.2|171993.2|172129.1|171999.1|172129.1|172015.8|172083.2|171988.3|18
1727263810000|2024-09-25 11:30:10|172130.2|172000.2|172113.1|172023.1|172130.3|172023.3|172113.1|172000.2|5
1727263820000|2024-09-25 11:30:20|172108.5|172018.5|172096.7|172006.7|172108.5|172018.5|172096.7|172006.7|6
1727263830000|2024-09-25 11:30:30|172097.1|172007.1|172094.9|172004.9|172097.1|172007.1|172094.6|172004.6|8
1727263840000|2024-09-25 11:30:40|172095|172005|172094.8|172004.8|172095|172005|172094.4|172004.4|4
1727263850000|2024-09-25 11:30:50|172094.7|172004.7|172114.7|172024.7|172115.2|172025.2|172094.7|172004.7|18
1727263860000|2024-09-25 11:31:00|172115.2|172025.2|172116.4|172026.4|172118.2|172028.2|172113.4|172023.4|5
1727263870000|2024-09-25 11:31:10|172133.8|172003.8|172132.7|172002.7|172137.6|172007.6|172132.7|172002.7|5
1727263880000|2024-09-25 11:31:20|172130.8|172000.8|172101.1|172011.1|172130.8|172011.1|172099.3|171980.1|13
1727263890000|2024-09-25 11:31:30|172099.2|172009.2|172103.2|172013.2|172103.2|172013.2|172099.2|172009.2|5
1727263900000|2024-09-25 11:31:40|172103.1|172013.1|172092.1|172002.1|172103.1|172013.1|172091.8|172001.8|9
1727263910000|2024-09-25 11:31:50|172091.8|172001.8|172093.7|172003.7|172094.3|172004.3|172091|172001|7
1727263920000|2024-09-25 11:32:00|172095.3|172005.3|172113.2|172023.2|172117.2|172027.2|172093.8|172003.8|18
1727263930000|2024-09-25 11:32:10|172113|172023|172121.7|171991.7|172121.7|172023.8|172098.7|171991.7|12
1727263940000|2024-09-25 11:32:20|172126.5|171996.5|172119.9|172029.9|172127.6|172037.6|172119.9|171996.5|10
1727263950000|2024-09-25 11:32:30|172116.9|172026.9|172113.7|172023.7|172117.5|172027.5|172113.7|172023.7|8
1727263960000|2024-09-25 11:32:40|172117.9|172027.9|172116.6|172026.6|172117.9|172027.9|172116.2|172026.2|4
1727263970000|2024-09-25 11:32:50|172119|172029|172080.8|171990.8|172123.6|172033.6|172079.2|171989.2|18
1727263980000|2024-09-25 11:33:00|172078.8|171988.8|172079.2|171989.2|172086|171996|172078.8|171988.8|14
1727263990000|2024-09-25 11:33:10|172080.8|171990.8|172053|171963|172080.8|171990.8|172049.8|171959.8|15
1727264000000|2024-09-25 11:33:20|172055.6|171965.6|172054.5|171964.5|172056.2|171966.2|172053.1|171963.1|5
1727264010000|2024-09-25 11:33:30|172054.6|171964.6|172054.8|171964.8|172057.4|171967.4|172054.2|171964.2|8
1727264020000|2024-09-25 11:33:40|172055.5|171965.5|172065|171975|172073.1|171983.1|172055.5|171965.5|8
1727264030000|2024-09-25 11:33:50|172065.4|171975.4|172049.4|171959.4|172066.7|171976.7|172049.4|171959.4|6
1727264040000|2024-09-25 11:34:00|172045.8|171955.8|172034.7|171944.7|172045.8|171955.8|172027.3|171937.3|17
1727264050000|2024-09-25 11:34:10|172035.2|171945.2|172037.8|171947.8|172037.8|171947.8|172035.2|171945.2|4
1727264060000|2024-09-25 11:34:20|172037.9|171947.9|172038.3|171948.3|172038.3|171948.3|172037.9|171947.9|4
1727264070000|2024-09-25 11:34:30|172038.1|171948.1|172038|171948|172038.1|171948.1|172037.9|171947.9|3
1727264080000|2024-09-25 11:34:40|172038.2|171948.2|172035|171945|172038.2|171948.2|172035|171945|2
1727264090000|2024-09-25 11:34:50|172034.7|171944.7|172043|171953|172043|171953|172034.7|171944.7|2
1727264100000|2024-09-25 11:35:00|172042.6|171952.6|172040.2|171950.2|172042.6|171952.6|172040.2|171950.2|5
1727264110000|2024-09-25 11:35:10|172037.7|171947.7|172032.3|171942.3|172039.2|171949.2|172030.2|171940.2|6
1727264120000|2024-09-25 11:35:20|172031|171941|171988.3|171898.3|172031.9|171941.9|171984.6|171894.6|10
1727264130000|2024-09-25 11:35:30|171986.2|171896.2|171981.8|171891.8|171988.2|171898.2|171981.8|171891.8|5
1727264140000|2024-09-25 11:35:40|171980.1|171890.1|171953.7|171863.7|171980.1|171890.1|171951|171861|25
1727264150000|2024-09-25 11:35:50|171955.9|171865.9|171965|171875|171969.6|171879.6|171949.7|171859.7|19
1727264160000|2024-09-25 11:36:00|171966.6|171876.6|171974.9|171884.9|171977.3|171887.3|171966|171876|14
1727264170000|2024-09-25 11:36:10|171989|171899|171984.5|171894.5|171992.4|171902.4|171982.9|171892.9|14
1727264180000|2024-09-25 11:36:20|171984.4|171894.4|171979.2|171889.2|171984.4|171894.4|171970.8|171880.8|14
1727264190000|2024-09-25 11:36:30|171976.8|171886.8|171978.3|171888.3|171982|171892|171976.8|171886.8|7
1727264200000|2024-09-25 11:36:40|171980.1|171890.1|172009.1|171919.1|172017.4|171927.4|171977.5|171887.5|14
1727264210000|2024-09-25 11:36:50|172008.8|171918.8|172021.6|171931.6|172021.6|171931.6|172008.6|171918.6|7
1727264220000|2024-09-25 11:37:00|172020.8|171930.8|172028.4|171938.4|172028.4|171938.4|172019.4|171929.4|7
1727264230000|2024-09-25 11:37:10|172029.4|171939.4|172039.6|171949.6|172042.6|171952.6|172028.2|171938.2|11
1727264240000|2024-09-25 11:37:20|172040.4|171950.4|172041|171951|172041|171951|172040.1|171950.1|6
1727264250000|2024-09-25 11:37:30|172043|171953|172041|171951|172044.5|171954.5|172040.7|171950.7|5
1727264260000|2024-09-25 11:37:40|172040.7|171950.7|172040.5|171950.5|172040.7|171950.7|172040.5|171950.5|2
1727264270000|2024-09-25 11:37:50|172044.2|171954.2|172038.2|171948.2|172044.2|171954.2|172036.3|171946.3|8
1727264280000|2024-09-25 11:38:00|172038.4|171948.4|172040.6|171950.6|172043.4|171953.4|172038.4|171948.4|9
1727264290000|2024-09-25 11:38:10|172039|171949|172039.3|171949.3|172039.3|171949.3|172039|171949|3
1727264300000|2024-09-25 11:38:20|172039.5|171949.5|172044.5|171954.5|172049.4|171959.4|172039.5|171949.5|5
1727264310000|2024-09-25 11:38:30|172046.2|171956.2|172046.5|171956.5|172052.1|171962.1|172041.9|171951.9|12
1727264320000|2024-09-25 11:38:40|172048.4|171958.4|172044.9|171954.9|172048.4|171958.4|172044.9|171954.9|4
1727264330000|2024-09-25 11:38:50|172050|171960|172047.1|171957.1|172053.2|171963.2|172047.1|171957.1|6
1727264340000|2024-09-25 11:39:00|172048.9|171958.9|172057|171967|172057|171967|172048.9|171958.9|6
1727264350000|2024-09-25 11:39:10|172055.1|171965.1|172044.4|171954.4|172055.1|171965.1|172044.4|171954.4|9
1727264360000|2024-09-25 11:39:20|172042.3|171952.3|172041.5|171951.5|172043.8|171953.8|172023|171933|13
1727264370000|2024-09-25 11:39:30|172041.4|171951.4|172041.5|171951.5|172043.9|171953.9|172039.2|171949.2|8
1727264380000|2024-09-25 11:39:40|172039.6|171949.6|172038.8|171948.8|172039.6|171949.6|172038.8|171948.8|4
1727264390000|2024-09-25 11:39:50|172040.1|171950.1|172043.3|171953.3|172045.3|171955.3|172040.1|171950.1|8
1727264400000|2024-09-25 11:40:00|172039.9|171949.9|172037.8|171947.8|172040.2|171950.2|172037.8|171947.8|5
1727264410000|2024-09-25 11:40:10|172037.9|171947.9|172037.3|171947.3|172037.9|171947.9|172035.7|171945.7|4
1727264420000|2024-09-25 11:40:20|172037.5|171947.5|172037.9|171947.9|172037.9|171947.9|172037.5|171947.5|4
1727264430000|2024-09-25 11:40:30|172037.1|171947.1|172036|171946|172037.1|171947.1|172036|171946|2
1727264440000|2024-09-25 11:40:40|172035.8|171945.8|172025.6|171935.6|172035.8|171945.8|172023|171933|6
1727264450000|2024-09-25 11:40:50|172026.6|171936.6|172025.2|171935.2|172026.6|171936.6|172025.1|171935.1|3
1727264460000|2024-09-25 11:41:00|172025.3|171935.3|172014.7|171924.7|172025.3|171935.3|172007.4|171917.4|12
1727264480000|2024-09-25 11:41:20|172012.5|171922.5|172011.6|171921.6|172014.7|171924.7|172011.6|171921.6|4
1727264490000|2024-09-25 11:41:30|172013.8|171923.8|172009.2|171919.2|172013.9|171923.9|172005.3|171915.3|5
1727264500000|2024-09-25 11:41:40|172009|171919|172012.9|171922.9|172012.9|171922.9|172007.4|171917.4|7
1727264510000|2024-09-25 11:41:50|172013|171923|172014.4|171924.4|172014.4|171924.4|172013|171923|3
1727264520000|2024-09-25 11:42:00|172012.4|171922.4|171947.4|171857.4|172012.4|171922.4|171946.1|171856.1|16
1727264530000|2024-09-25 11:42:10|171949.2|171859.2|171948.8|171858.8|171949.3|171859.3|171947.2|171857.2|4
1727264540000|2024-09-25 11:42:20|171950.5|171860.5|171954.9|171864.9|171957.9|171867.9|171950.5|171860.5|6
1727264550000|2024-09-25 11:42:30|171952.9|171862.9|171959.4|171869.4|171961.2|171871.2|171946.1|171856.1|13
1727264560000|2024-09-25 11:42:40|171960|171870|171960.1|171870.1|171963|171873|171957.9|171867.9|14
1727264570000|2024-09-25 11:42:50|171958.4|171868.4|171956.1|171866.1|171959.4|171869.4|171955.7|171865.7|8
1727264580000|2024-09-25 11:43:00|171954.5|171864.5|171954|171864|171957|171867|171953.6|171863.6|11
1727264590000|2024-09-25 11:43:10|171953.9|171863.9|171957.1|171867.1|171960.2|171870.2|171953.9|171863.9|15
1727264600000|2024-09-25 11:43:20|171958.7|171868.7|171956.6|171866.6|171958.8|171868.8|171956.2|171866.2|10
1727264610000|2024-09-25 11:43:30|171958.5|171868.5|171955|171865|171959.3|171869.3|171954.4|171864.4|12
1727264620000|2024-09-25 11:43:40|171955.2|171865.2|171955.7|171865.7|171957.5|171867.5|171955.2|171865.2|4
1727264630000|2024-09-25 11:43:50|171957.7|171867.7|171958.5|171868.5|171960.2|171870.2|171956.3|171866.3|7
1727264640000|2024-09-25 11:44:00|171961.2|171871.2|171959.1|171869.1|171961.2|171871.2|171958.6|171868.6|6
1727264650000|2024-09-25 11:44:10|171961.1|171871.1|171936|171846|171965.5|171875.5|171930.3|171840.3|15
1727264660000|2024-09-25 11:44:20|171936.3|171846.3|171935.7|171845.7|171936.9|171846.9|171931|171841|14
1727264670000|2024-09-25 11:44:30|171936.2|171846.2|171946.3|171856.3|171949.6|171859.6|171933.1|171843.1|6
1727264680000|2024-09-25 11:44:40|171948.6|171858.6|171940.1|171850.1|171953.2|171863.2|171937.8|171847.8|7
1727264690000|2024-09-25 11:44:50|171942|171852|171938.6|171848.6|171946.5|171856.5|171938.3|171848.3|13
1727264700000|2024-09-25 11:45:00|171940.7|171850.7|171938.9|171848.9|171940.7|171850.7|171936.3|171846.3|6
1727264710000|2024-09-25 11:45:10|171937.2|171847.2|171936.4|171846.4|171942.6|171852.6|171936.4|171846.4|9
1727264720000|2024-09-25 11:45:20|171936.5|171846.5|171934.3|171844.3|171936.7|171846.7|171934.3|171844.3|3
1727264730000|2024-09-25 11:45:30|171934.1|171844.1|171932.3|171842.3|171943.5|171853.5|171932.3|171842.3|9
1727264740000|2024-09-25 11:45:40|171935.8|171845.8|171909.7|171819.7|171935.8|171845.8|171909.7|171819.7|16
1727264750000|2024-09-25 11:45:50|171914.9|171824.9|171913.3|171823.3|171916.9|171826.9|171913|171823|8
1727264760000|2024-09-25 11:46:00|171913.9|171823.9|171902.1|171812.1|171916.3|171826.3|171902.1|171812.1|9
1727264770000|2024-09-25 11:46:10|171898.4|171808.4|171902.1|171812.1|171905.3|171815.3|171898.4|171808.4|7
1727264780000|2024-09-25 11:46:20|171909.7|171819.7|171906.8|171816.8|171910.8|171820.8|171906.5|171816.5|6
1727264790000|2024-09-25 11:46:30|171906.7|171816.7|171905.8|171815.8|171906.7|171816.7|171905.8|171815.8|2
1727264800000|2024-09-25 11:46:40|171905.6|171815.6|171904.1|171814.1|171905.6|171815.6|171904.1|171814.1|2
1727264810000|2024-09-25 11:46:50|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|1
1727264820000|2024-09-25 11:47:00|171902.2|171812.2|171902.5|171812.5|171905.9|171815.9|171902.2|171812.2|3
1727264830000|2024-09-25 11:47:10|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|1
1727264840000|2024-09-25 11:47:20|171902.5|171812.5|171902.5|171812.5|171902.5|171812.5|171902.5|171812.5|1
1727264850000|2024-09-25 11:47:30|171911.7|171821.7|171914.7|171824.7|171914.7|171824.7|171911.7|171821.7|4
1727264860000|2024-09-25 11:47:40|171913.6|171823.6|171914.7|171824.7|171915.9|171825.9|171913.6|171823.6|9
1727264870000|2024-09-25 11:47:50|171914.8|171824.8|171914.8|171824.8|171915.9|171825.9|171914.8|171824.8|5
1727264880000|2024-09-25 11:48:00|171915.9|171825.9|171910.3|171820.3|171916|171826|171910.2|171820.2|6
1727264890000|2024-09-25 11:48:10|171911|171821|171914|171824|171914.6|171824.6|171909.2|171819.2|8
1727264900000|2024-09-25 11:48:20|171916.5|171826.5|171915.4|171825.4|171917.2|171827.2|171915.1|171825.1|5
1727264910000|2024-09-25 11:48:30|171918.7|171828.7|171925.9|171835.9|171927.6|171837.6|171918.7|171828.7|6
1727264920000|2024-09-25 11:48:40|171927.9|171837.9|171926.7|171836.7|171928.3|171838.3|171926.6|171836.6|4
1727264940000|2024-09-25 11:49:00|171926.9|171836.9|171952.1|171862.1|171959.7|171869.7|171923.9|171833.9|17
1727264950000|2024-09-25 11:49:10|171951.4|171861.4|171954|171864|171957.5|171867.5|171951.3|171861.3|12
1727264960000|2024-09-25 11:49:20|171957.5|171867.5|171953.7|171863.7|171957.5|171867.5|171953.7|171863.7|3
1727264970000|2024-09-25 11:49:30|171953.8|171863.8|171954.6|171864.6|171957.9|171867.9|171953.7|171863.7|8
1727264980000|2024-09-25 11:49:40|171956.1|171866.1|171955.8|171865.8|171957.9|171867.9|171955.8|171865.8|5
1727264990000|2024-09-25 11:49:50|171957.9|171867.9|171958.3|171868.3|171959.5|171869.5|171955.8|171865.8|5
1727265000000|2024-09-25 11:50:00|171956.1|171866.1|171961.9|171871.9|171965.3|171875.3|171956.1|171866.1|7
1727265010000|2024-09-25 11:50:10|171960.9|171870.9|171956.3|171866.3|171960.9|171870.9|171956.3|171866.3|10
1727265020000|2024-09-25 11:50:20|171956.1|171866.1|171955.6|171865.6|171958.3|171868.3|171949.9|171859.9|19
1727265030000|2024-09-25 11:50:30|171954.6|171864.6|171955.8|171865.8|171959.2|171869.2|171954.6|171864.6|8
1727265040000|2024-09-25 11:50:40|171956.8|171866.8|171948|171858|171956.8|171866.8|171948|171858|8
1727265050000|2024-09-25 11:50:50|171948.1|171858.1|171948.1|171858.1|171948.2|171858.2|171948.1|171858.1|3
1727265060000|2024-09-25 11:51:00|171952.2|171862.2|171948.8|171858.8|171952.2|171862.2|171948.7|171858.7|4
1727265070000|2024-09-25 11:51:10|171936.7|171846.7|171938.7|171848.7|171942|171852|171934.8|171844.8|4
1727265080000|2024-09-25 11:51:20|171939.2|171849.2|171922.3|171832.3|171939.7|171849.7|171920.2|171830.2|5
1727265090000|2024-09-25 11:51:30|171921.5|171831.5|171921.2|171831.2|171921.5|171831.5|171921.2|171831.2|3
1727265100000|2024-09-25 11:51:40|171921.1|171831.1|171921.2|171831.2|171921.2|171831.2|171921.1|171831.1|4
1727265110000|2024-09-25 11:51:50|171920.9|171830.9|171909.4|171819.4|171920.9|171830.9|171909.4|171819.4|6
1727265120000|2024-09-25 11:52:00|171911.1|171821.1|171902.2|171812.2|171911.1|171821.1|171900.1|171810.1|11
1727265130000|2024-09-25 11:52:10|171903.4|171813.4|171950.2|171860.2|171951.2|171861.2|171902.2|171812.2|16
1727265140000|2024-09-25 11:52:20|171946.1|171856.1|171946.3|171856.3|171946.3|171856.3|171943.1|171853.1|6
1727265150000|2024-09-25 11:52:30|171947.5|171857.5|171937.8|171847.8|171947.5|171857.5|171935.5|171845.5|12
1727265160000|2024-09-25 11:52:40|171939.2|171849.2|171903.8|171813.8|171939.2|171849.2|171903.3|171813.3|20
1727265170000|2024-09-25 11:52:50|171904.6|171814.6|171896.3|171806.3|171905.7|171815.7|171895.7|171805.7|10
1727265180000|2024-09-25 11:53:00|171898.4|171808.4|171895.4|171805.4|171898.4|171808.4|171895.4|171805.4|3
1727265190000|2024-09-25 11:53:10|171895.5|171805.5|171900.6|171810.6|171905.5|171815.5|171894.3|171804.3|13
1727265200000|2024-09-25 11:53:20|171899.9|171809.9|171899.9|171809.9|171901|171811|171899.9|171809.9|4
1727265210000|2024-09-25 11:53:30|171899.2|171809.2|171899.2|171809.2|171899.2|171809.2|171899.1|171809.1|3
1727265220000|2024-09-25 11:53:40|171834.7|171744.7|171844.9|171754.9|171858.2|171768.2|171832.4|171742.4|21
1727265230000|2024-09-25 11:53:50|171848|171758|171823.8|171733.8|171848|171758|171823.8|171733.8|9
1727265240000|2024-09-25 11:54:00|171824.9|171734.9|171825.7|171735.7|171837.2|171747.2|171823.4|171733.4|13
1727265250000|2024-09-25 11:54:10|171829.8|171739.8|171827.3|171737.3|171844.3|171754.3|171825|171735|10
1727265260000|2024-09-25 11:54:20|171827.8|171737.8|171826.4|171736.4|171839.6|171749.6|171826.4|171736.4|11
1727265270000|2024-09-25 11:54:30|171824.9|171734.9|171817.9|171727.9|171824.9|171734.9|171816|171726|9
1727265280000|2024-09-25 11:54:40|171819.1|171729.1|171822.2|171732.2|171822.2|171732.2|171816.1|171726.1|12
1727265290000|2024-09-25 11:54:50|171820.4|171730.4|171827.7|171737.7|171830.1|171740.1|171820.4|171730.4|12
1727265300000|2024-09-25 11:55:00|171827.9|171737.9|171817.1|171727.1|171827.9|171737.9|171817.1|171727.1|6
1727265310000|2024-09-25 11:55:10|171818.5|171728.5|171802.8|171712.8|171822.8|171732.8|171802.1|171712.1|7
1727265320000|2024-09-25 11:55:20|171804.6|171714.6|171814.2|171724.2|171814.2|171724.2|171803.2|171713.2|11
1727265330000|2024-09-25 11:55:30|171812.6|171722.6|171813.7|171723.7|171813.7|171723.7|171812.6|171722.6|4
1727265340000|2024-09-25 11:55:40|171812.7|171722.7|171785.7|171695.7|171812.7|171722.7|171778.6|171688.6|9
1727265350000|2024-09-25 11:55:50|171785.8|171695.8|171795|171705|171795|171705|171784.8|171694.8|10
1727265360000|2024-09-25 11:56:00|171793.4|171703.4|171774.5|171684.5|171803.5|171713.5|171771.2|171681.2|8
1727265370000|2024-09-25 11:56:10|171774.9|171684.9|171773.6|171683.6|171779.6|171689.6|171771.7|171681.7|8
1727265380000|2024-09-25 11:56:20|171773.5|171683.5|171777.6|171687.6|171779.3|171689.3|171770.6|171680.6|5
1727265390000|2024-09-25 11:56:30|171777.8|171687.8|171786.9|171696.9|171786.9|171696.9|171775.4|171685.4|6
1727265400000|2024-09-25 11:56:40|171784.4|171694.4|171796.9|171706.9|171796.9|171706.9|171784.4|171694.4|11
1727265410000|2024-09-25 11:56:50|171794.9|171704.9|171795.9|171705.9|171795.9|171705.9|171794.8|171704.8|3
1727265420000|2024-09-25 11:57:00|171796.1|171706.1|171797.8|171707.8|171797.8|171707.8|171796.1|171706.1|2
1727265430000|2024-09-25 11:57:10|171796.6|171706.6|171794.8|171704.8|171796.6|171706.6|171794.8|171704.8|2
1727265440000|2024-09-25 11:57:20|171795.1|171705.1|171801.9|171711.9|171815.1|171725.1|171794.8|171704.8|12
1727265450000|2024-09-25 11:57:30|171800.8|171710.8|171794.9|171704.9|171802.3|171712.3|171793.2|171703.2|11
1727265460000|2024-09-25 11:57:40|171794.7|171704.7|171740.5|171650.5|171794.7|171704.7|171739.9|171649.9|14
1727265470000|2024-09-25 11:57:50|171741.2|171651.2|171749|171659|171749|171659|171739.7|171649.7|9
1727265480000|2024-09-25 11:58:00|171748.3|171658.3|171748.2|171658.2|171750.6|171660.6|171746.3|171656.3|12
1727265490000|2024-09-25 11:58:10|171747.8|171657.8|171747.6|171657.6|171748.1|171658.1|171747.3|171657.3|4
1727265500000|2024-09-25 11:58:20|171746.3|171656.3|171744.2|171654.2|171747.7|171657.7|171744.2|171654.2|4
1727265510000|2024-09-25 11:58:30|171747.2|171657.2|171732.9|171642.9|171748.1|171658.1|171732.3|171642.3|14
1727265520000|2024-09-25 11:58:40|171731.9|171641.9|171735.6|171645.6|171735.6|171645.6|171731.9|171641.9|5
1727265530000|2024-09-25 11:58:50|171735.5|171645.5|171736.4|171646.4|171737.9|171647.9|171735.5|171645.5|4
1727265540000|2024-09-25 11:59:00|171739.4|171649.4|171738.8|171648.8|171740.6|171650.6|171736.2|171646.2|9
1727265550000|2024-09-25 11:59:10|171736.2|171646.2|171736.7|171646.7|171739.8|171649.8|171736|171646|9
1727265560000|2024-09-25 11:59:20|171734|171644|171738.9|171648.9|171738.9|171648.9|171734|171644|7
1727265570000|2024-09-25 11:59:30|171739|171649|171738.7|171648.7|171739|171649|171736.3|171646.3|6
1727265580000|2024-09-25 11:59:40|171737|171647|171736.7|171646.7|171739.3|171649.3|171736.4|171646.4|8
1727265590000|2024-09-25 11:59:50|171738.3|171648.3|171738.6|171648.6|171738.6|171648.6|171738.2|171648.2|3
1727265600000|2024-09-25 12:00:00|171736.9|171646.9|171737.3|171647.3|171740.5|171650.5|171736.8|171646.8|12
1727265610000|2024-09-25 12:00:10|171739.1|171649.1|171738.8|171648.8|171739.1|171649.1|171738.8|171648.8|3
1727265620000|2024-09-25 12:00:20|171737.6|171647.6|171732.2|171642.2|171737.6|171647.6|171732.2|171642.2|7
1727265630000|2024-09-25 12:00:30|171740.9|171650.9|171734.8|171644.8|171741.3|171651.3|171734.8|171644.8|7
1727265640000|2024-09-25 12:00:40|171734.7|171644.7|171729.6|171639.6|171734.7|171644.7|171729.6|171639.6|4
1727265650000|2024-09-25 12:00:50|171729.4|171639.4|171670.6|171580.6|171731.8|171641.8|171663.9|171573.9|12
1727265660000|2024-09-25 12:01:00|171669.2|171579.2|171675.3|171585.3|171696.7|171606.7|171660.2|171570.2|16
1727265670000|2024-09-25 12:01:10|171676.2|171586.2|171656.8|171566.8|171676.2|171586.2|171655.7|171565.7|11
1727265680000|2024-09-25 12:01:20|171655.5|171565.5|171635|171545|171656.7|171566.7|171635|171545|7
1727265690000|2024-09-25 12:01:30|171633.7|171543.7|171602.7|171512.7|171633.7|171543.7|171597.8|171507.8|18
1727265700000|2024-09-25 12:01:40|171602.5|171512.5|171602.2|171512.2|171604.5|171514.5|171602.1|171512.1|5
1727265710000|2024-09-25 12:01:50|171599.9|171509.9|171589.6|171499.6|171599.9|171509.9|171586.5|171496.5|12
1727265720000|2024-09-25 12:02:00|171587.8|171497.8|171574.1|171484.1|171592.2|171502.2|171574.1|171484.1|12
1727265730000|2024-09-25 12:02:10|171575|171485|171590.6|171500.6|171591.9|171501.9|171575|171485|13
1727265740000|2024-09-25 12:02:20|171587.9|171497.9|171605.1|171515.1|171605.1|171515.1|171587.5|171497.5|13
1727265750000|2024-09-25 12:02:30|171609.8|171519.8|171602.8|171512.8|171613.6|171523.6|171602.8|171512.8|21
1727265760000|2024-09-25 12:02:40|171605|171515|171613.7|171523.7|171642.8|171552.8|171603.5|171513.5|23
1727265770000|2024-09-25 12:02:50|171614.3|171524.3|171620.4|171530.4|171620.7|171530.7|171607.6|171517.6|16
1727265780000|2024-09-25 12:03:00|171620.5|171530.5|171610.6|171520.6|171620.5|171530.5|171607.4|171517.4|7
1727265790000|2024-09-25 12:03:10|171609.1|171519.1|171599.7|171509.7|171610.6|171520.6|171599.7|171509.7|10
1727265800000|2024-09-25 12:03:20|171595.9|171505.9|171594.2|171504.2|171595.9|171505.9|171593.9|171503.9|6
1727265810000|2024-09-25 12:03:30|171594.3|171504.3|171598.4|171508.4|171599.6|171509.6|171594.3|171504.3|8
1727265820000|2024-09-25 12:03:40|171598|171508|171600.5|171510.5|171600.5|171510.5|171597.7|171507.7|4
1727265830000|2024-09-25 12:03:50|171600.1|171510.1|171598.6|171508.6|171600.5|171510.5|171597.4|171507.4|6
1727265840000|2024-09-25 12:04:00|171597.5|171507.5|171579.5|171489.5|171597.5|171507.5|171579.4|171489.4|9
1727265850000|2024-09-25 12:04:10|171579.4|171489.4|171583.7|171493.7|171591.6|171501.6|171579.4|171489.4|10
1727265860000|2024-09-25 12:04:20|171588.1|171498.1|171583.7|171493.7|171588.1|171498.1|171583.7|171493.7|2
1727265870000|2024-09-25 12:04:30|171585.3|171495.3|171593.2|171503.2|171593.2|171503.2|171585.3|171495.3|7
1727265880000|2024-09-25 12:04:40|171593.1|171503.1|171596.9|171506.9|171596.9|171506.9|171593.1|171503.1|2
1727265890000|2024-09-25 12:04:50|171596.8|171506.8|171592|171502|171596.9|171506.9|171586.7|171496.7|9
1727265900000|2024-09-25 12:05:00|171593.2|171503.2|171586.8|171496.8|171593.2|171503.2|171586.8|171496.8|3
1727265910000|2024-09-25 12:05:10|171584.7|171494.7|171589.8|171499.8|171590.9|171500.9|171584.7|171494.7|4
1727265920000|2024-09-25 12:05:20|171589.5|171499.5|171583.9|171493.9|171594.5|171504.5|171583.9|171493.9|5
1727265930000|2024-09-25 12:05:30|171583.7|171493.7|171591|171501|171591|171501|171583.7|171493.7|6
1727265940000|2024-09-25 12:05:40|171595.9|171505.9|171602.9|171512.9|171602.9|171512.9|171592.8|171502.8|9
1727265950000|2024-09-25 12:05:50|171602.5|171512.5|171596.5|171506.5|171602.5|171512.5|171596.5|171506.5|5
1727265960000|2024-09-25 12:06:00|171595.9|171505.9|171579.8|171489.8|171596.3|171506.3|171579.8|171489.8|5
1727265970000|2024-09-25 12:06:10|171577.1|171487.1|171573.4|171483.4|171577.1|171487.1|171573.4|171483.4|3
1727265980000|2024-09-25 12:06:20|171573.3|171483.3|171576|171486|171576|171486|171572.2|171482.2|3
1727265990000|2024-09-25 12:06:30|171567.3|171477.3|171526|171436|171567.3|171477.3|171524.9|171434.9|9
1727266000000|2024-09-25 12:06:40|171523.9|171433.9|171508.4|171418.4|171525.2|171435.2|171502.9|171412.9|20
1727266010000|2024-09-25 12:06:50|171509.5|171419.5|171526.8|171436.8|171528|171438|171503.1|171413.1|13
1727266020000|2024-09-25 12:07:00|171525|171435|171513.3|171423.3|171526.1|171436.1|171501.7|171411.7|23
1727266030000|2024-09-25 12:07:10|171511.8|171421.8|171509.4|171419.4|171513|171423|171508.7|171418.7|8
1727266040000|2024-09-25 12:07:20|171507.2|171417.2|171507.2|171417.2|171507.8|171417.8|171506.9|171416.9|6
1727266050000|2024-09-25 12:07:30|171507.3|171417.3|171510.2|171420.2|171510.8|171420.8|171507.3|171417.3|6
1727266060000|2024-09-25 12:07:40|171510.3|171420.3|171511.9|171421.9|171513.5|171423.5|171510.3|171420.3|7
1727266070000|2024-09-25 12:07:50|171512.1|171422.1|171520.2|171430.2|171521.5|171431.5|171511.6|171421.6|11
1727266080000|2024-09-25 12:08:00|171519.6|171429.6|171522.9|171432.9|171522.9|171432.9|171519.6|171429.6|6
1727266090000|2024-09-25 12:08:10|171521.3|171431.3|171557.5|171467.5|171557.5|171467.5|171521.3|171431.3|7
1727266100000|2024-09-25 12:08:20|171558|171468|171524.4|171434.4|171559.7|171469.7|171522.5|171432.5|7
1727266110000|2024-09-25 12:08:30|171525.5|171435.5|171514.9|171424.9|171528.2|171438.2|171514.9|171424.9|16
1727266120000|2024-09-25 12:08:40|171511.8|171421.8|171504.4|171414.4|171511.8|171421.8|171504.4|171414.4|9
1727266130000|2024-09-25 12:08:50|171506.2|171416.2|171497.3|171407.3|171509.3|171419.3|171497.3|171407.3|11
1727266140000|2024-09-25 12:09:00|171499.1|171409.1|171499.8|171409.8|171499.8|171409.8|171495.9|171405.9|13
1727266150000|2024-09-25 12:09:10|171524.7|171434.7|171525|171435|171525|171435|171524.4|171434.4|5
1727266160000|2024-09-25 12:09:20|171524.8|171434.8|171524.3|171434.3|171524.8|171434.8|171524.3|171434.3|3
1727266170000|2024-09-25 12:09:30|171524.2|171434.2|171521.8|171431.8|171524.2|171434.2|171519.4|171429.4|12
1727266180000|2024-09-25 12:09:40|171520.7|171430.7|171515.9|171425.9|171520.7|171430.7|171515.9|171425.9|10
1727266190000|2024-09-25 12:09:50|171515.8|171425.8|171506.9|171416.9|171515.8|171425.8|171504.2|171414.2|13
1727266200000|2024-09-25 12:10:00|171504.2|171414.2|171499.8|171409.8|171504.2|171414.2|171499.8|171409.8|12
1727266210000|2024-09-25 12:10:10|171500.8|171410.8|171501|171411|171503.3|171413.3|171500.4|171410.4|11
1727266220000|2024-09-25 12:10:20|171501.7|171411.7|171499.4|171409.4|171502.3|171412.3|171498.1|171408.1|16
1727266230000|2024-09-25 12:10:30|171508.5|171418.5|171508.3|171418.3|171509.2|171419.2|171504.3|171414.3|13
1727266240000|2024-09-25 12:10:40|171508|171418|171513.8|171423.8|171513.9|171423.9|171505.9|171415.9|12
1727266250000|2024-09-25 12:10:50|171514.2|171424.2|171567.7|171477.7|171567.7|171477.7|171514.1|171424.1|8
1727266260000|2024-09-25 12:11:00|171567.8|171477.8|171509.9|171419.9|171567.8|171477.8|171509.9|171419.9|8
1727266270000|2024-09-25 12:11:10|171511.6|171421.6|171518|171428|171519.9|171429.9|171510.2|171420.2|9
1727266280000|2024-09-25 12:11:20|171515.4|171425.4|171503.9|171413.9|171515.4|171425.4|171502.5|171412.5|17
1727266290000|2024-09-25 12:11:30|171501|171411|171491.9|171401.9|171501|171411|171491.9|171401.9|5
1727266300000|2024-09-25 12:11:40|171494.8|171404.8|171476.4|171386.4|171494.8|171404.8|171476.4|171386.4|7
1727266310000|2024-09-25 12:11:50|171476.6|171386.6|171467.1|171377.1|171480.5|171390.5|171467.1|171377.1|13
1727266320000|2024-09-25 12:12:00|171465|171375|171466.4|171376.4|171466.5|171376.5|171463.8|171373.8|7
1727266330000|2024-09-25 12:12:10|171460.9|171370.9|171422.9|171332.9|171462.9|171372.9|171422.9|171332.9|13
1727266340000|2024-09-25 12:12:20|171420.2|171330.2|171418.5|171328.5|171425.8|171335.8|171418.5|171328.5|8
1727266350000|2024-09-25 12:12:30|171415.3|171325.3|171435.9|171345.9|171436.7|171346.7|171415.3|171325.3|10
1727266360000|2024-09-25 12:12:40|171436|171346|171431.3|171341.3|171445.8|171355.8|171431.3|171341.3|20
1727266370000|2024-09-25 12:12:50|171428.4|171338.4|171428.8|171338.8|171431.7|171341.7|171428.1|171338.1|15
1727266380000|2024-09-25 12:13:00|171429.8|171339.8|171406.7|171316.7|171433.5|171343.5|171395.3|171305.3|13
1727266390000|2024-09-25 12:13:10|171405.6|171315.6|171407.5|171317.5|171408.6|171318.6|171403.7|171313.7|12
1727266400000|2024-09-25 12:13:20|171408.8|171318.8|171406.6|171316.6|171409|171319|171406|171316|9
1727266410000|2024-09-25 12:13:30|171408.5|171318.5|171408.6|171318.6|171409.4|171319.4|171408.5|171318.5|5
1727266420000|2024-09-25 12:13:40|171407.1|171317.1|171410.6|171320.6|171410.6|171320.6|171405.7|171315.7|8
1727266430000|2024-09-25 12:13:50|171411.8|171321.8|171425.4|171335.4|171431|171341|171411.8|171321.8|13
1727266440000|2024-09-25 12:14:00|171424.5|171334.5|171425.2|171335.2|171426|171336|171423.6|171333.6|6
1727266450000|2024-09-25 12:14:10|171425.9|171335.9|171424.2|171334.2|171427.1|171337.1|171422|171332|8
1727266460000|2024-09-25 12:14:20|171423.4|171333.4|171427.1|171337.1|171433.6|171343.6|171423.4|171333.4|6
1727266470000|2024-09-25 12:14:30|171426.2|171336.2|171423.5|171333.5|171426.5|171336.5|171422.8|171332.8|7
1727266480000|2024-09-25 12:14:40|171423.8|171333.8|171423.8|171333.8|171423.8|171333.8|171423.8|171333.8|1
1727266490000|2024-09-25 12:14:50|171426.9|171336.9|171429.3|171339.3|171448.7|171358.7|171426.9|171336.9|6
1727266500000|2024-09-25 12:15:00|171426.3|171336.3|171458.7|171368.7|171463.3|171373.3|171426.3|171336.3|8
1727266510000|2024-09-25 12:15:10|171458.4|171368.4|171484.7|171394.7|171501.4|171411.4|171458.4|171368.4|18
1727266520000|2024-09-25 12:15:20|171484.6|171394.6|171474.6|171384.6|171484.6|171394.6|171474.6|171384.6|9
1727266530000|2024-09-25 12:15:30|171474.2|171384.2|171500.7|171410.7|171501.1|171411.1|171474.2|171384.2|11
1727266540000|2024-09-25 12:15:40|171504.6|171414.6|171504.8|171414.8|171506.5|171416.5|171499.9|171409.9|7
1727266550000|2024-09-25 12:15:50|171504.7|171414.7|171519.5|171429.5|171519.5|171429.5|171500.2|171410.2|8
1727266560000|2024-09-25 12:16:00|171519.6|171429.6|171549.2|171459.2|171549.2|171459.2|171519.6|171429.6|10
1727266570000|2024-09-25 12:16:10|171548.5|171458.5|171541.8|171451.8|171550.1|171460.1|171540.2|171450.2|9
1727266580000|2024-09-25 12:16:20|171527.4|171437.4|171526.2|171436.2|171527.4|171437.4|171519.8|171429.8|7
1727266590000|2024-09-25 12:16:30|171523.2|171433.2|171524.4|171434.4|171527.7|171437.7|171523.2|171433.2|7
1727266600000|2024-09-25 12:16:40|171525.1|171435.1|171576.1|171486.1|171579.6|171489.6|171525.1|171435.1|9
1727266610000|2024-09-25 12:16:50|171573.3|171483.3|171573.9|171483.9|171573.9|171483.9|171573.3|171483.3|2
1727266620000|2024-09-25 12:17:00|171570.1|171480.1|171568.6|171478.6|171577.7|171487.7|171568.5|171478.5|10
1727266630000|2024-09-25 12:17:10|171568.8|171478.8|171571.6|171481.6|171571.6|171481.6|171568.8|171478.8|9
1727266640000|2024-09-25 12:17:20|171572.2|171482.2|171570|171480|171573.8|171483.8|171568.6|171478.6|11
1727266650000|2024-09-25 12:17:30|171569.9|171479.9|171567|171477|171569.9|171479.9|171564.4|171474.4|9
1727266660000|2024-09-25 12:17:40|171566.6|171476.6|171566.8|171476.8|171566.8|171476.8|171566.3|171476.3|5
1727266670000|2024-09-25 12:17:50|171566.6|171476.6|171574.6|171484.6|171574.6|171484.6|171566.2|171476.2|7
1727266680000|2024-09-25 12:18:00|171574|171484|171573.7|171483.7|171574|171484|171573.7|171483.7|3
1727266690000|2024-09-25 12:18:10|171573.8|171483.8|171574.2|171484.2|171574.3|171484.3|171573.8|171483.8|3
1727266700000|2024-09-25 12:18:20|171572.2|171482.2|171572.8|171482.8|171572.8|171482.8|171572.2|171482.2|2
1727266710000|2024-09-25 12:18:30|171572.6|171482.6|171570|171480|171572.6|171482.6|171569.6|171479.6|4
1727266720000|2024-09-25 12:18:40|171571.8|171481.8|171574.4|171484.4|171574.4|171484.4|171571.8|171481.8|3
1727266730000|2024-09-25 12:18:50|171574.7|171484.7|171615.1|171525.1|171619.9|171529.9|171574.7|171484.7|12
1727266740000|2024-09-25 12:19:00|171615.5|171525.5|171618.1|171528.1|171618.1|171528.1|171614.7|171524.7|7
1727266750000|2024-09-25 12:19:10|171619.9|171529.9|171616|171526|171619.9|171529.9|171615.4|171525.4|7
1727266760000|2024-09-25 12:19:20|171615.9|171525.9|171658.1|171568.1|171659.1|171569.1|171615.9|171525.9|19
1727266770000|2024-09-25 12:19:30|171659|171569|171658|171568|171660.1|171570.1|171657.6|171567.6|7
1727266780000|2024-09-25 12:19:40|171660.7|171570.7|171695.4|171605.4|171701|171611|171660.7|171570.7|13
1727266790000|2024-09-25 12:19:50|171691.3|171601.3|171686.7|171596.7|171691.3|171601.3|171666.9|171576.9|12
1727266800000|2024-09-25 12:20:00|171685.6|171595.6|171683.8|171593.8|171690.6|171600.6|171680.3|171590.3|7
1727266810000|2024-09-25 12:20:10|171685.6|171595.6|171700.8|171610.8|171700.8|171610.8|171685.6|171595.6|8
1727266820000|2024-09-25 12:20:20|171699.6|171609.6|171701.2|171611.2|171706.7|171616.7|171699.6|171609.6|5
1727266830000|2024-09-25 12:20:30|171701|171611|171720.1|171630.1|171720.1|171630.1|171701|171611|12
1727266840000|2024-09-25 12:20:40|171720.3|171630.3|171722.3|171632.3|171727.6|171637.6|171720.3|171630.3|7
1727266850000|2024-09-25 12:20:50|171724.6|171634.6|171724.8|171634.8|171724.8|171634.8|171721.3|171631.3|5
1727266860000|2024-09-25 12:21:00|171724.9|171634.9|171708.5|171618.5|171724.9|171634.9|171699.9|171609.9|12
1727266870000|2024-09-25 12:21:10|171706.9|171616.9|171716.1|171626.1|171717.7|171627.7|171704.9|171614.9|9
1727266880000|2024-09-25 12:21:20|171711.8|171621.8|171692.5|171602.5|171711.8|171621.8|171685.1|171595.1|11
1727266890000|2024-09-25 12:21:30|171688.5|171598.5|171683|171593|171690.3|171600.3|171681.3|171591.3|5
1727266900000|2024-09-25 12:21:40|171681.6|171591.6|171689|171599|171692|171602|171681.6|171591.6|5
1727266910000|2024-09-25 12:21:50|171692.8|171602.8|171686.4|171596.4|171692.8|171602.8|171681.1|171591.1|12
1727266920000|2024-09-25 12:22:00|171684.8|171594.8|171674.7|171584.7|171684.8|171594.8|171674.7|171584.7|4
1727266930000|2024-09-25 12:22:10|171677.7|171587.7|171675.8|171585.8|171677.8|171587.8|171675.8|171585.8|3
1727266940000|2024-09-25 12:22:20|171684.4|171594.4|171693.6|171603.6|171694.1|171604.1|171684.4|171594.4|6
1727266950000|2024-09-25 12:22:30|171695.1|171605.1|171695.1|171605.1|171695.1|171605.1|171695.1|171605.1|1
1727266960000|2024-09-25 12:22:40|171697.1|171607.1|171696.7|171606.7|171698.7|171608.7|171696.7|171606.7|3
1727266970000|2024-09-25 12:22:50|171696.8|171606.8|171696.8|171606.8|171696.8|171606.8|171696.8|171606.8|1
1727266980000|2024-09-25 12:23:00|171696.4|171606.4|171696.7|171606.7|171696.7|171606.7|171696.4|171606.4|2
1727266990000|2024-09-25 12:23:10|171696.3|171606.3|171677.3|171587.3|171696.6|171606.6|171677.3|171587.3|9
1727267000000|2024-09-25 12:23:20|171680.3|171590.3|171688.7|171598.7|171690.9|171600.9|171680.3|171590.3|8
1727267010000|2024-09-25 12:23:30|171692.4|171602.4|171685.9|171595.9|171693.7|171603.7|171685.3|171595.3|6
1727267020000|2024-09-25 12:23:40|171688.5|171598.5|171671.5|171581.5|171688.5|171598.5|171671.5|171581.5|5
1727267030000|2024-09-25 12:23:50|171675.4|171585.4|171661.4|171571.4|171675.4|171585.4|171661|171571|11
1727267040000|2024-09-25 12:24:00|171666.6|171576.6|171677.2|171587.2|171678.4|171588.4|171666.6|171576.6|8
1727267050000|2024-09-25 12:24:10|171677.3|171587.3|171677.2|171587.2|171680.6|171590.6|171677.1|171587.1|6
1727267060000|2024-09-25 12:24:20|171677.1|171587.1|171677.1|171587.1|171677.1|171587.1|171676.9|171586.9|3
1727267070000|2024-09-25 12:24:30|171680.2|171590.2|171679.9|171589.9|171680.2|171590.2|171679.9|171589.9|2
1727267080000|2024-09-25 12:24:40|171680.1|171590.1|171660.3|171570.3|171680.1|171590.1|171660.3|171570.3|10
1727267090000|2024-09-25 12:24:50|171660.4|171570.4|171660.4|171570.4|171660.4|171570.4|171660.4|171570.4|1
1727267100000|2024-09-25 12:25:00|171662.2|171572.2|171665.5|171575.5|171667.3|171577.3|171660.7|171570.7|8
1727267110000|2024-09-25 12:25:10|171665.9|171575.9|171665.9|171575.9|171665.9|171575.9|171665.9|171575.9|1
1727267120000|2024-09-25 12:25:20|171665.5|171575.5|171666.5|171576.5|171666.5|171576.5|171665.5|171575.5|4
1727267130000|2024-09-25 12:25:30|171666.8|171576.8|171658.2|171568.2|171666.8|171576.8|171658.2|171568.2|5
1727267140000|2024-09-25 12:25:40|171660.2|171570.2|171656.3|171566.3|171660.3|171570.3|171653.7|171563.7|9
1727267150000|2024-09-25 12:25:50|171660.6|171570.6|171664.1|171574.1|171664.1|171574.1|171660.2|171570.2|5
1727267160000|2024-09-25 12:26:00|171661.9|171571.9|171665|171575|171665|171575|171661.9|171571.9|3
1727267170000|2024-09-25 12:26:10|171664.9|171574.9|171665.2|171575.2|171665.2|171575.2|171664.9|171574.9|3
1727267180000|2024-09-25 12:26:20|171665.3|171575.3|171672.7|171582.7|171672.7|171582.7|171665.3|171575.3|5
1727267190000|2024-09-25 12:26:30|171672.3|171582.3|171691.5|171601.5|171691.5|171601.5|171672.3|171582.3|4
1727267200000|2024-09-25 12:26:40|171689.1|171599.1|171689.1|171599.1|171691.5|171601.5|171689|171599|6
1727267210000|2024-09-25 12:26:50|171689.3|171599.3|171668.4|171578.4|171689.3|171599.3|171668.4|171578.4|7
1727267220000|2024-09-25 12:27:00|171669|171579|171668.9|171578.9|171669|171579|171666.6|171576.6|4
1727267230000|2024-09-25 12:27:10|171669.1|171579.1|171668.5|171578.5|171669.1|171579.1|171668|171578|3
1727267240000|2024-09-25 12:27:20|171665.4|171575.4|171665.4|171575.4|171667|171577|171663.2|171573.2|5
1727267250000|2024-09-25 12:27:30|171664.6|171574.6|171665.8|171575.8|171665.8|171575.8|171664.6|171574.6|2
1727267260000|2024-09-25 12:27:40|171664.5|171574.5|171665.2|171575.2|171665.2|171575.2|171664.5|171574.5|3
1727267270000|2024-09-25 12:27:50|171665.4|171575.4|171665.4|171575.4|171665.4|171575.4|171665.4|171575.4|1
1727267280000|2024-09-25 12:28:00|171665.1|171575.1|171665.2|171575.2|171665.5|171575.5|171665.1|171575.1|4
1727267290000|2024-09-25 12:28:10|171665.9|171575.9|171665.9|171575.9|171665.9|171575.9|171665.3|171575.3|3
1727267300000|2024-09-25 12:28:20|171666|171576|171666|171576|171666|171576|171666|171576|1
1727267310000|2024-09-25 12:28:30|171666.1|171576.1|171666|171576|171666.2|171576.2|171666|171576|3
1727267320000|2024-09-25 12:28:40|171668.4|171578.4|171666.2|171576.2|171668.4|171578.4|171664.8|171574.8|3
1727267330000|2024-09-25 12:28:50|171666.4|171576.4|171666.5|171576.5|171666.6|171576.6|171666.4|171576.4|3
1727267340000|2024-09-25 12:29:00|171668.8|171578.8|171666.9|171576.9|171668.8|171578.8|171666.5|171576.5|5
1727267350000|2024-09-25 12:29:10|171667|171577|171667|171577|171667|171577|171667|171577|1
1727267360000|2024-09-25 12:29:20|171670|171580|171670|171580|171670|171580|171670|171580|1
1727267370000|2024-09-25 12:29:30|171671.2|171581.2|171669.8|171579.8|171672.9|171582.9|171669.8|171579.8|10
1727267380000|2024-09-25 12:29:40|171672.7|171582.7|171680|171590|171680|171590|171669.8|171579.8|7
1727267390000|2024-09-25 12:29:50|171679.8|171589.8|171679.7|171589.7|171679.8|171589.8|171679.7|171589.7|2
1727267400000|2024-09-25 12:30:00|171667.3|171577.3|171667.1|171577.1|171668.5|171578.5|171664.5|171574.5|8
1727267410000|2024-09-25 12:30:10|171664.5|171574.5|171599.2|171509.2|171667.1|171577.1|171596.2|171506.2|12
1727267420000|2024-09-25 12:30:20|171601.3|171511.3|171563.1|171473.1|171606.5|171516.5|171563.1|171473.1|25
1727267430000|2024-09-25 12:30:30|171564.1|171474.1|171570.3|171480.3|171572.6|171482.6|171561.7|171471.7|8
1727267440000|2024-09-25 12:30:40|171569.4|171479.4|171598.9|171508.9|171600.7|171510.7|171539.4|171449.4|23
1727267450000|2024-09-25 12:30:50|171606.4|171516.4|171619.4|171529.4|171620.3|171530.3|171606.4|171516.4|5
1727267460000|2024-09-25 12:31:00|171620.4|171530.4|171609.1|171519.1|171622.1|171532.1|171609.1|171519.1|8
1727267470000|2024-09-25 12:31:10|171611.5|171521.5|171637.5|171547.5|171647.5|171557.5|171611.5|171521.5|27
1727267480000|2024-09-25 12:31:20|171641|171551|171643.1|171553.1|171643.1|171553.1|171638.6|171548.6|13
1727267490000|2024-09-25 12:31:30|171641.2|171551.2|171595.4|171505.4|171641.2|171551.2|171595.4|171505.4|17
1727267500000|2024-09-25 12:31:40|171596.1|171506.1|171580.2|171490.2|171596.1|171506.1|171580.2|171490.2|7
1727267510000|2024-09-25 12:31:50|171583.1|171493.1|171582.4|171492.4|171586.6|171496.6|171582.1|171492.1|13
1727267520000|2024-09-25 12:32:00|171584.1|171494.1|171585.6|171495.6|171587.7|171497.7|171582.6|171492.6|14
1727267530000|2024-09-25 12:32:10|171584.6|171494.6|171581.4|171491.4|171585.8|171495.8|171580.9|171490.9|13
1727267540000|2024-09-25 12:32:20|171581.3|171491.3|171585.7|171495.7|171585.7|171495.7|171578.6|171488.6|9
1727267550000|2024-09-25 12:32:30|171585.5|171495.5|171587.3|171497.3|171588|171498|171581.1|171491.1|11
1727267560000|2024-09-25 12:32:40|171585|171495|171579.4|171489.4|171587.2|171497.2|171572.7|171482.7|10
1727267570000|2024-09-25 12:32:50|171581.6|171491.6|171593.7|171503.7|171594|171504|171581.6|171491.6|4
1727267580000|2024-09-25 12:33:00|171594.8|171504.8|171590.7|171500.7|171594.8|171504.8|171588.1|171498.1|5
1727267590000|2024-09-25 12:33:10|171590.3|171500.3|171588.7|171498.7|171590.3|171500.3|171587.9|171497.9|5
1727267600000|2024-09-25 12:33:20|171586|171496|171592.1|171502.1|171592.1|171502.1|171586|171496|6
1727267610000|2024-09-25 12:33:30|171591|171501|171595.9|171505.9|171595.9|171505.9|171591|171501|8
1727267620000|2024-09-25 12:33:40|171595.4|171505.4|171598.9|171508.9|171598.9|171508.9|171595.4|171505.4|6
1727267630000|2024-09-25 12:33:50|171594.1|171504.1|171601.5|171511.5|171605.6|171515.6|171594.1|171504.1|6
1727267640000|2024-09-25 12:34:00|171608.1|171518.1|171642.7|171552.7|171647.8|171557.8|171604.7|171514.7|9
1727267650000|2024-09-25 12:34:10|171641.8|171551.8|171642.2|171552.2|171642.2|171552.2|171641.8|171551.8|2
1727267660000|2024-09-25 12:34:20|171647.1|171557.1|171647.4|171557.4|171647.5|171557.5|171640.2|171550.2|9
1727267670000|2024-09-25 12:34:30|171641.1|171551.1|171637|171547|171641.1|171551.1|171635.7|171545.7|4
1727267680000|2024-09-25 12:34:40|171640.8|171550.8|171644|171554|171648.6|171558.6|171637.7|171547.7|10
1727267690000|2024-09-25 12:34:50|171644.7|171554.7|171655.4|171565.4|171672.6|171582.6|171644.7|171554.7|20
1727267700000|2024-09-25 12:35:00|171649.3|171559.3|171651.7|171561.7|171654.5|171564.5|171649.3|171559.3|17
1727267710000|2024-09-25 12:35:10|171651.9|171561.9|171650.3|171560.3|171651.9|171561.9|171650.3|171560.3|5
1727267720000|2024-09-25 12:35:20|171649.9|171559.9|171624.3|171534.3|171662.4|171572.4|171624.3|171534.3|12
1727267730000|2024-09-25 12:35:30|171626.3|171536.3|171641.4|171551.4|171647.6|171557.6|171626.3|171536.3|8
1727267740000|2024-09-25 12:35:40|171641.6|171551.6|171660|171570|171661.8|171571.8|171641.6|171551.6|11
1727267750000|2024-09-25 12:35:50|171661.9|171571.9|171670.5|171580.5|171670.5|171580.5|171661.9|171571.9|6
1727267760000|2024-09-25 12:36:00|171670.8|171580.8|171667.8|171577.8|171670.8|171580.8|171666.5|171576.5|6
1727267770000|2024-09-25 12:36:10|171668.4|171578.4|171665.2|171575.2|171677.9|171587.9|171653.7|171563.7|10
1727267780000|2024-09-25 12:36:20|171658.2|171568.2|171666.1|171576.1|171666.1|171576.1|171658.2|171568.2|7
1727267790000|2024-09-25 12:36:30|171667.1|171577.1|171643.4|171553.4|171668.4|171578.4|171639.6|171549.6|11
1727267800000|2024-09-25 12:36:40|171643|171553|171643.6|171553.6|171643.6|171553.6|171640.8|171550.8|7
1727267810000|2024-09-25 12:36:50|171642.7|171552.7|171648.5|171558.5|171650.4|171560.4|171642.5|171552.5|10
1727267820000|2024-09-25 12:37:00|171650.9|171560.9|171652.2|171562.2|171652.2|171562.2|171647.6|171557.6|12
1727267830000|2024-09-25 12:37:10|171649.8|171559.8|171646.2|171556.2|171650.4|171560.4|171646.2|171556.2|5
1727267840000|2024-09-25 12:37:20|171649.1|171559.1|171644.8|171554.8|171652.3|171562.3|171644.8|171554.8|5
1727267850000|2024-09-25 12:37:30|171645.8|171555.8|171651.9|171561.9|171651.9|171561.9|171645.8|171555.8|6
1727267860000|2024-09-25 12:37:40|171656.1|171566.1|171666.4|171576.4|171670.1|171580.1|171656.1|171566.1|7
1727267870000|2024-09-25 12:37:50|171667.4|171577.4|171669.3|171579.3|171669.3|171579.3|171667.4|171577.4|3
1727267880000|2024-09-25 12:38:00|171670.7|171580.7|171675.1|171585.1|171675.1|171585.1|171667.1|171577.1|7
1727267890000|2024-09-25 12:38:10|171675.4|171585.4|171675.4|171585.4|171675.4|171585.4|171675.4|171585.4|1
1727267900000|2024-09-25 12:38:20|171683.8|171593.8|171682.9|171592.9|171684|171594|171682.9|171592.9|3
1727267910000|2024-09-25 12:38:30|171683.6|171593.6|171695.4|171605.4|171696.5|171606.5|171683.6|171593.6|7
1727267920000|2024-09-25 12:38:40|171698.2|171608.2|171698|171608|171703.5|171613.5|171697.1|171607.1|9
1727267930000|2024-09-25 12:38:50|171698.8|171608.8|171714.2|171624.2|171714.2|171624.2|171698.8|171608.8|7
1727267940000|2024-09-25 12:39:00|171718.3|171628.3|171720.2|171630.2|171720.8|171630.8|171718.3|171628.3|8
1727267950000|2024-09-25 12:39:10|171720.5|171630.5|171720.5|171630.5|171720.5|171630.5|171720.1|171630.1|6
1727267960000|2024-09-25 12:39:20|171720.2|171630.2|171710.9|171620.9|171720.2|171630.2|171710.9|171620.9|5
1727267970000|2024-09-25 12:39:30|171712.6|171622.6|171715.1|171625.1|171715.1|171625.1|171712.6|171622.6|2
1727267980000|2024-09-25 12:39:40|171715.2|171625.2|171715.1|171625.1|171715.4|171625.4|171715.1|171625.1|3
1727267990000|2024-09-25 12:39:50|171715.2|171625.2|171719.8|171629.8|171719.8|171629.8|171715.1|171625.1|6
1727268000000|2024-09-25 12:40:00|171720.1|171630.1|171722.5|171632.5|171722.5|171632.5|171720.1|171630.1|5
1727268010000|2024-09-25 12:40:10|171722.1|171632.1|171723.5|171633.5|171725.6|171635.6|171720|171630|11
1727268020000|2024-09-25 12:40:20|171723.3|171633.3|171723.2|171633.2|171724|171634|171723.2|171633.2|7
1727268030000|2024-09-25 12:40:30|171723.1|171633.1|171723|171633|171723.3|171633.3|171723|171633|4
1727268040000|2024-09-25 12:40:40|171723.1|171633.1|171717.9|171627.9|171723.2|171633.2|171717.9|171627.9|6
1727268050000|2024-09-25 12:40:50|171718|171628|171718.3|171628.3|171718.4|171628.4|171718|171628|3
1727268060000|2024-09-25 12:41:00|171718|171628|171714.5|171624.5|171718|171628|171714.2|171624.2|5
1727268070000|2024-09-25 12:41:10|171712.7|171622.7|171714.6|171624.6|171714.6|171624.6|171710.9|171620.9|5
1727268080000|2024-09-25 12:41:20|171762.1|171672.1|171719.1|171629.1|171762.1|171672.1|171719.1|171629.1|16
1727268090000|2024-09-25 12:41:30|171719.4|171629.4|171718.6|171628.6|171719.4|171629.4|171718.5|171628.5|3
1727268100000|2024-09-25 12:41:40|171719|171629|171723.9|171633.9|171723.9|171633.9|171718.6|171628.6|10
1727268110000|2024-09-25 12:41:50|171723.7|171633.7|171723.8|171633.8|171724.1|171634.1|171723.7|171633.7|3
1727268120000|2024-09-25 12:42:00|171724.8|171634.8|171740.6|171650.6|171751.3|171661.3|171724.8|171634.8|11
1727268130000|2024-09-25 12:42:10|171740|171650|171725.7|171635.7|171740|171650|171721.9|171631.9|12
1727268140000|2024-09-25 12:42:20|171721.2|171631.2|171715.7|171625.7|171721.2|171631.2|171715.7|171625.7|7
1727268150000|2024-09-25 12:42:30|171715.5|171625.5|171717.4|171627.4|171717.4|171627.4|171715.5|171625.5|4
1727268160000|2024-09-25 12:42:40|171715.5|171625.5|171716.6|171626.6|171721.5|171631.5|171715.5|171625.5|8
1727268170000|2024-09-25 12:42:50|171717.8|171627.8|171711.9|171621.9|171718.4|171628.4|171711.9|171621.9|6
1727268180000|2024-09-25 12:43:00|171710.5|171620.5|171691.9|171601.9|171710.5|171620.5|171689.3|171599.3|6
1727268190000|2024-09-25 12:43:10|171694|171604|171704|171614|171704|171614|171694|171604|4
1727268200000|2024-09-25 12:43:20|171704.8|171614.8|171705.5|171615.5|171706.5|171616.5|171703.4|171613.4|7
1727268210000|2024-09-25 12:43:30|171705.8|171615.8|171686.7|171596.7|171705.8|171615.8|171686.7|171596.7|8
1727268220000|2024-09-25 12:43:40|171686.1|171596.1|171690.5|171600.5|171690.5|171600.5|171686.1|171596.1|5
1727268230000|2024-09-25 12:43:50|171686.1|171596.1|171694.4|171604.4|171694.5|171604.5|171686.1|171596.1|5
1727268240000|2024-09-25 12:44:00|171695|171605|171700|171610|171700|171610|171695|171605|3
1727268250000|2024-09-25 12:44:10|171699.9|171609.9|171700|171610|171700.3|171610.3|171699.9|171609.9|3
1727268260000|2024-09-25 12:44:20|171702.3|171612.3|171704.9|171614.9|171704.9|171614.9|171700.8|171610.8|5
1727268270000|2024-09-25 12:44:30|171700.4|171610.4|171687.2|171597.2|171702.4|171612.4|171687.1|171597.1|9
1727268280000|2024-09-25 12:44:40|171687.3|171597.3|171687.3|171597.3|171687.3|171597.3|171687.3|171597.3|1
1727268300000|2024-09-25 12:45:00|171687.1|171597.1|171723.2|171633.2|171729|171639|171686.6|171596.6|15
1727268310000|2024-09-25 12:45:10|171723.5|171633.5|171739.2|171649.2|171747.8|171657.8|171723.5|171633.5|7
1727268330000|2024-09-25 12:45:30|171737.5|171647.5|171733.7|171643.7|171737.5|171647.5|171731.5|171641.5|6
1727268340000|2024-09-25 12:45:40|171733.3|171643.3|171725.6|171635.6|171733.4|171643.4|171725.6|171635.6|11
1727268350000|2024-09-25 12:45:50|171723.5|171633.5|171726|171636|171726|171636|171723.5|171633.5|5
1727268360000|2024-09-25 12:46:00|171725.8|171635.8|171743.4|171653.4|171743.4|171653.4|171725.8|171635.8|8
1727268370000|2024-09-25 12:46:10|171743.7|171653.7|171745.6|171655.6|171747.5|171657.5|171743.7|171653.7|9
1727268380000|2024-09-25 12:46:20|171745.5|171655.5|171742.6|171652.6|171745.5|171655.5|171742.6|171652.6|5
1727268400000|2024-09-25 12:46:40|171740.1|171650.1|171739.1|171649.1|171740.1|171650.1|171739.1|171649.1|2
1727268410000|2024-09-25 12:46:50|171737.6|171647.6|171739.4|171649.4|171739.4|171649.4|171737.6|171647.6|2
1727268420000|2024-09-25 12:47:00|171741.3|171651.3|171741.3|171651.3|171741.3|171651.3|171741.3|171651.3|1
1727268430000|2024-09-25 12:47:10|171743.7|171653.7|171743.7|171653.7|171743.7|171653.7|171743.7|171653.7|1
1727268440000|2024-09-25 12:47:20|171739.9|171649.9|171730.6|171640.6|171739.9|171649.9|171730.6|171640.6|3
1727268450000|2024-09-25 12:47:30|171730.8|171640.8|171732.8|171642.8|171733.2|171643.2|171730.8|171640.8|5
1727268460000|2024-09-25 12:47:40|171732.9|171642.9|171733.4|171643.4|171733.4|171643.4|171732.5|171642.5|9
1727268470000|2024-09-25 12:47:50|171733.3|171643.3|171738.9|171648.9|171738.9|171648.9|171733.3|171643.3|3
1727268480000|2024-09-25 12:48:00|171738.4|171648.4|171732.3|171642.3|171738.4|171648.4|171729.6|171639.6|8
1727268490000|2024-09-25 12:48:10|171732.2|171642.2|171733.9|171643.9|171733.9|171643.9|171732.2|171642.2|4
1727268500000|2024-09-25 12:48:20|171733.7|171643.7|171733.7|171643.7|171733.8|171643.8|171733.7|171643.7|3
1727268510000|2024-09-25 12:48:30|171735.1|171645.1|171733.8|171643.8|171735.3|171645.3|171733.8|171643.8|3
1727268520000|2024-09-25 12:48:40|171733.5|171643.5|171733.3|171643.3|171733.5|171643.5|171733.2|171643.2|4
1727268530000|2024-09-25 12:48:50|171733.5|171643.5|171746.1|171656.1|171746.1|171656.1|171732.4|171642.4|11
1727268540000|2024-09-25 12:49:00|171743.1|171653.1|171744.5|171654.5|171744.7|171654.7|171743.1|171653.1|6
1727268550000|2024-09-25 12:49:10|171744.6|171654.6|171752.5|171662.5|171752.5|171662.5|171744.6|171654.6|5
1727268560000|2024-09-25 12:49:20|171753.8|171663.8|171754.9|171664.9|171754.9|171664.9|171753.8|171663.8|2
1727268570000|2024-09-25 12:49:30|171755.6|171665.6|171755.9|171665.9|171756.1|171666.1|171754.6|171664.6|4
1727268580000|2024-09-25 12:49:40|171754.3|171664.3|171731.1|171641.1|171754.4|171664.4|171731.1|171641.1|8
1727268590000|2024-09-25 12:49:50|171732.3|171642.3|171726.7|171636.7|171732.3|171642.3|171724.2|171634.2|10
1727268600000|2024-09-25 12:50:00|171725.7|171635.7|171725.6|171635.6|171726.8|171636.8|171725.6|171635.6|6
1727268610000|2024-09-25 12:50:10|171723.1|171633.1|171726.3|171636.3|171726.3|171636.3|171720.6|171630.6|7
1727268620000|2024-09-25 12:50:20|171726.9|171636.9|171786.3|171696.3|171799.8|171709.8|171726.9|171636.9|8
1727268630000|2024-09-25 12:50:30|171787.6|171697.6|171744.5|171654.5|171789.4|171699.4|171744.4|171654.4|16
1727268640000|2024-09-25 12:50:40|171744.6|171654.6|171741.6|171651.6|171744.6|171654.6|171741.4|171651.4|8
1727268650000|2024-09-25 12:50:50|171737|171647|171732|171642|171739.3|171649.3|171732|171642|10
1727268660000|2024-09-25 12:51:00|171732.7|171642.7|171749.2|171659.2|171749.2|171659.2|171732.7|171642.7|12
1727268670000|2024-09-25 12:51:10|171748.4|171658.4|171749.2|171659.2|171749.2|171659.2|171748.4|171658.4|2
1727268680000|2024-09-25 12:51:20|171748.4|171658.4|171749.7|171659.7|171750.6|171660.6|171748.4|171658.4|6
1727268690000|2024-09-25 12:51:30|171756.3|171666.3|171747|171657|171756.3|171666.3|171747|171657|4
1727268700000|2024-09-25 12:51:40|171750.1|171660.1|171747.9|171657.9|171750.1|171660.1|171747.1|171657.1|3
1727268710000|2024-09-25 12:51:50|171748.2|171658.2|171754.3|171664.3|171754.3|171664.3|171748.2|171658.2|5
1727268720000|2024-09-25 12:52:00|171750.7|171660.7|171757.8|171667.8|171757.8|171667.8|171750.7|171660.7|5
1727268730000|2024-09-25 12:52:10|171754.1|171664.1|171761.7|171671.7|171761.7|171671.7|171754.1|171664.1|4
1727268740000|2024-09-25 12:52:20|171762|171672|171764.7|171674.7|171764.7|171674.7|171757.7|171667.7|5
1727268750000|2024-09-25 12:52:30|171764.2|171674.2|171727|171637|171764.2|171674.2|171725.8|171635.8|12
1727268760000|2024-09-25 12:52:40|171726.4|171636.4|171726.9|171636.9|171750|171660|171725.6|171635.6|15
1727268770000|2024-09-25 12:52:50|171727.2|171637.2|171727.8|171637.8|171727.8|171637.8|171727.2|171637.2|2
1727268780000|2024-09-25 12:53:00|171728|171638|171726.7|171636.7|171728|171638|171725.8|171635.8|5
1727268790000|2024-09-25 12:53:10|171737.4|171647.4|171735.1|171645.1|171737.4|171647.4|171710.7|171620.7|19
1727268800000|2024-09-25 12:53:20|171730.9|171640.9|171739.2|171649.2|171739.6|171649.6|171730.9|171640.9|5
1727268810000|2024-09-25 12:53:30|171739.1|171649.1|171744.1|171654.1|171747.7|171657.7|171739.1|171649.1|8
1727268820000|2024-09-25 12:53:40|171747|171657|171740.4|171650.4|171747|171657|171740.4|171650.4|4
1727268830000|2024-09-25 12:53:50|171741.4|171651.4|171749.7|171659.7|171752.6|171662.6|171741.4|171651.4|5
1727268840000|2024-09-25 12:54:00|171752.3|171662.3|171749.5|171659.5|171753.5|171663.5|171749|171659|7
1727268850000|2024-09-25 12:54:10|171751.9|171661.9|171753.5|171663.5|171753.5|171663.5|171750.3|171660.3|5
1727268860000|2024-09-25 12:54:20|171753.3|171663.3|171755.4|171665.4|171755.4|171665.4|171753.3|171663.3|2
1727268870000|2024-09-25 12:54:30|171755.5|171665.5|171755.8|171665.8|171755.8|171665.8|171753|171663|6
1727268880000|2024-09-25 12:54:40|171754.1|171664.1|171753.6|171663.6|171754.1|171664.1|171753.6|171663.6|2
1727268890000|2024-09-25 12:54:50|171756.4|171666.4|171756.8|171666.8|171756.8|171666.8|171753.6|171663.6|5
1727268900000|2024-09-25 12:55:00|171757.1|171667.1|171762|171672|171762|171672|171755.6|171665.6|6
1727268910000|2024-09-25 12:55:10|171764.8|171674.8|171757.3|171667.3|171764.8|171674.8|171757.2|171667.2|4
1727268920000|2024-09-25 12:55:20|171755.8|171665.8|171771.2|171681.2|171771.2|171681.2|171755.8|171665.8|4
1727268930000|2024-09-25 12:55:30|171770.1|171680.1|171769.9|171679.9|171770.1|171680.1|171767.2|171677.2|3
1727268940000|2024-09-25 12:55:40|171766.8|171676.8|171786.4|171696.4|171786.8|171696.8|171766.8|171676.8|12
1727268950000|2024-09-25 12:55:50|171785.3|171695.3|171774.8|171684.8|171787.5|171697.5|171773.7|171683.7|5
1727268960000|2024-09-25 12:56:00|171763.5|171673.5|171765.1|171675.1|171765.1|171675.1|171759.4|171669.4|4
1727268970000|2024-09-25 12:56:10|171769.1|171679.1|171767.4|171677.4|171770.3|171680.3|171764.8|171674.8|9
1727268980000|2024-09-25 12:56:20|171767.6|171677.6|171768.3|171678.3|171768.3|171678.3|171767.6|171677.6|2
1727268990000|2024-09-25 12:56:30|171772.9|171682.9|171769.5|171679.5|171773.6|171683.6|171769.5|171679.5|3
1727269000000|2024-09-25 12:56:40|171775.9|171685.9|171768|171678|171778|171688|171768|171678|8
1727269020000|2024-09-25 12:57:00|171770.3|171680.3|171770.3|171680.3|171770.3|171680.3|171770.3|171680.3|1
1727269030000|2024-09-25 12:57:10|171767.2|171677.2|171766.7|171676.7|171768.8|171678.8|171766.7|171676.7|3
1727269040000|2024-09-25 12:57:20|171765.5|171675.5|171742.2|171652.2|171765.5|171675.5|171739.7|171649.7|10
1727269050000|2024-09-25 12:57:30|171743.9|171653.9|171736.7|171646.7|171743.9|171653.9|171736.7|171646.7|7
1727269060000|2024-09-25 12:57:40|171737.4|171647.4|171733.7|171643.7|171737.4|171647.4|171733.6|171643.6|4
1727269070000|2024-09-25 12:57:50|171733.6|171643.6|171733.6|171643.6|171733.6|171643.6|171733.6|171643.6|1
1727269080000|2024-09-25 12:58:00|171736.3|171646.3|171728.9|171638.9|171737.2|171647.2|171728.4|171638.4|16
1727269090000|2024-09-25 12:58:10|171726.3|171636.3|171717.3|171627.3|171726.3|171636.3|171717.3|171627.3|6
1727269100000|2024-09-25 12:58:20|171717.1|171627.1|171718.4|171628.4|171718.4|171628.4|171717.1|171627.1|3
1727269110000|2024-09-25 12:58:30|171717|171627|171718.4|171628.4|171718.6|171628.6|171715.4|171625.4|6
1727269120000|2024-09-25 12:58:40|171717.4|171627.4|171716.1|171626.1|171717.4|171627.4|171716.1|171626.1|3
1727269130000|2024-09-25 12:58:50|171717.3|171627.3|171717.3|171627.3|171717.3|171627.3|171717.3|171627.3|1
1727269140000|2024-09-25 12:59:00|171716.1|171626.1|171714.6|171624.6|171716.2|171626.2|171714.6|171624.6|3
1727269150000|2024-09-25 12:59:10|171715.7|171625.7|171717.7|171627.7|171717.7|171627.7|171715.7|171625.7|2
1727269160000|2024-09-25 12:59:20|171717.5|171627.5|171718.8|171628.8|171720.3|171630.3|171716.4|171626.4|5
1727269170000|2024-09-25 12:59:30|171720.1|171630.1|171719.8|171629.8|171720.1|171630.1|171719|171629|5
1727269180000|2024-09-25 12:59:40|171723|171633|171726.1|171636.1|171729.9|171639.9|171723|171633|6
1727269190000|2024-09-25 12:59:50|171726.6|171636.6|171725|171635|171729.6|171639.6|171725|171635|5
1727269200000|2024-09-25 13:00:00|171728|171638|171733.6|171643.6|171736.9|171646.9|171723.4|171633.4|13
1727269210000|2024-09-25 13:00:10|171734.1|171644.1|171732.2|171642.2|171736.7|171646.7|171729|171639|8
1727269220000|2024-09-25 13:00:20|171735.9|171645.9|171727.8|171637.8|171735.9|171645.9|171725.2|171635.2|11
1727269230000|2024-09-25 13:00:30|171725.2|171635.2|171722.5|171632.5|171726.2|171636.2|171722.5|171632.5|6
1727269240000|2024-09-25 13:00:40|171722|171632|171725.5|171635.5|171725.9|171635.9|171715.5|171625.5|19
1727269250000|2024-09-25 13:00:50|171714.4|171624.4|171720.3|171630.3|171725.5|171635.5|171714.3|171624.3|8
1727269260000|2024-09-25 13:01:00|171718.7|171628.7|171674.4|171584.4|171718.7|171628.7|171674.4|171584.4|21
1727269270000|2024-09-25 13:01:10|171673.1|171583.1|171673.4|171583.4|171674.6|171584.6|171669.1|171579.1|17
1727269280000|2024-09-25 13:01:20|171671.1|171581.1|171670.8|171580.8|171676.1|171586.1|171669.4|171579.4|20
1727269290000|2024-09-25 13:01:30|171668.7|171578.7|171668.5|171578.5|171674.8|171584.8|171668.5|171578.5|15
1727269300000|2024-09-25 13:01:40|171671.3|171581.3|171667.2|171577.2|171671.3|171581.3|171665.7|171575.7|4
1727269310000|2024-09-25 13:01:50|171665.7|171575.7|171672.2|171582.2|171672.4|171582.4|171665.7|171575.7|11
1727269320000|2024-09-25 13:02:00|171669.1|171579.1|171665.7|171575.7|171669.1|171579.1|171665.7|171575.7|14
1727269330000|2024-09-25 13:02:10|171667.1|171577.1|171663.3|171573.3|171667.5|171577.5|171662.9|171572.9|13
1727269340000|2024-09-25 13:02:20|171662.9|171572.9|171664.1|171574.1|171664.2|171574.2|171661.4|171571.4|12
1727269350000|2024-09-25 13:02:30|171662.6|171572.6|171658.8|171568.8|171665.2|171575.2|171643.1|171553.1|15
1727269360000|2024-09-25 13:02:40|171649.1|171559.1|171657.3|171567.3|171668.5|171578.5|171643.6|171553.6|19
1727269370000|2024-09-25 13:02:50|171653.6|171563.6|171656.4|171566.4|171661.9|171571.9|171648.3|171558.3|13
1727269380000|2024-09-25 13:03:00|171648.8|171558.8|171643.6|171553.6|171658.5|171568.5|171643.6|171553.6|16
1727269390000|2024-09-25 13:03:10|171640.8|171550.8|171641.5|171551.5|171643.3|171553.3|171640.8|171550.8|7
1727269400000|2024-09-25 13:03:20|171642.7|171552.7|171633.6|171543.6|171642.7|171552.7|171632.7|171542.7|10
1727269410000|2024-09-25 13:03:30|171632.9|171542.9|171621.7|171531.7|171632.9|171542.9|171615.7|171525.7|12
1727269420000|2024-09-25 13:03:40|171621.5|171531.5|171613.1|171523.1|171621.5|171531.5|171613.1|171523.1|8
1727269430000|2024-09-25 13:03:50|171614.9|171524.9|171619.2|171529.2|171620.5|171530.5|171613.3|171523.3|10
1727269440000|2024-09-25 13:04:00|171619.8|171529.8|171609.6|171519.6|171619.8|171529.8|171609.1|171519.1|9
1727269450000|2024-09-25 13:04:10|171609.2|171519.2|171586.9|171496.9|171610.7|171520.7|171582|171492|10
1727269460000|2024-09-25 13:04:20|171585.8|171495.8|171580.3|171490.3|171586.4|171496.4|171580.3|171490.3|10
1727269470000|2024-09-25 13:04:30|171580.4|171490.4|171557.8|171467.8|171580.4|171490.4|171554|171464|13
1727269480000|2024-09-25 13:04:40|171555.7|171465.7|171551.3|171461.3|171557.5|171467.5|171548.8|171458.8|12
1727269490000|2024-09-25 13:04:50|171552.9|171462.9|171555.3|171465.3|171557.7|171467.7|171552.8|171462.8|20
1727269500000|2024-09-25 13:05:00|171553.6|171463.6|171554.1|171464.1|171557.6|171467.6|171546.9|171456.9|17
1727269510000|2024-09-25 13:05:10|171555.8|171465.8|171598.3|171508.3|171598.6|171508.6|171555.8|171465.8|25
1727269520000|2024-09-25 13:05:20|171597.6|171507.6|171599|171509|171599|171509|171595.8|171505.8|11
1727269530000|2024-09-25 13:05:30|171599.5|171509.5|171586.6|171496.6|171599.8|171509.8|171586.6|171496.6|14
1727269540000|2024-09-25 13:05:40|171587.9|171497.9|171591.8|171501.8|171591.8|171501.8|171586.6|171496.6|6
1727269550000|2024-09-25 13:05:50|171591.5|171501.5|171593.2|171503.2|171593.2|171503.2|171589.5|171499.5|6
1727269560000|2024-09-25 13:06:00|171591.6|171501.6|171587.4|171497.4|171591.6|171501.6|171587.4|171497.4|8
1727269570000|2024-09-25 13:06:10|171588.6|171498.6|171543.7|171453.7|171588.6|171498.6|171543.7|171453.7|21
1727269580000|2024-09-25 13:06:20|171542.3|171452.3|171546.4|171456.4|171565.2|171475.2|171539.2|171449.2|18
1727269590000|2024-09-25 13:06:30|171544.6|171454.6|171534|171444|171546.3|171456.3|171520.6|171430.6|18
1727269600000|2024-09-25 13:06:40|171537.9|171447.9|171560.5|171470.5|171560.5|171470.5|171534|171444|12
1727269610000|2024-09-25 13:06:50|171561.6|171471.6|171516.5|171426.5|171581|171491|171516.5|171426.5|26
1727269620000|2024-09-25 13:07:00|171519.3|171429.3|171543.7|171453.7|171560.9|171470.9|171519.3|171429.3|15
1727269630000|2024-09-25 13:07:10|171537.7|171447.7|171555|171465|171555|171465|171537.7|171447.7|5
1727269640000|2024-09-25 13:07:20|171551|171461|171537.9|171447.9|171551|171461|171530.8|171440.8|6
1727269650000|2024-09-25 13:07:30|171535|171445|171540.3|171450.3|171540.3|171450.3|171535|171445|7
1727269660000|2024-09-25 13:07:40|171540.2|171450.2|171543.1|171453.1|171545.6|171455.6|171537.1|171447.1|9
1727269670000|2024-09-25 13:07:50|171542.3|171452.3|171543.6|171453.6|171543.6|171453.6|171537|171447|14
1727269680000|2024-09-25 13:08:00|171542.5|171452.5|171532.8|171442.8|171542.7|171452.7|171532.8|171442.8|4
1727269690000|2024-09-25 13:08:10|171532.3|171442.3|171534.2|171444.2|171534.2|171444.2|171530.3|171440.3|6
1727269700000|2024-09-25 13:08:20|171530.7|171440.7|171524.8|171434.8|171530.7|171440.7|171524.8|171434.8|6
1727269710000|2024-09-25 13:08:30|171525.2|171435.2|171525.5|171435.5|171525.6|171435.6|171525.2|171435.2|3
1727269720000|2024-09-25 13:08:40|171525.8|171435.8|171525.7|171435.7|171525.8|171435.8|171521.6|171431.6|7
1727269730000|2024-09-25 13:08:50|171524.9|171434.9|171481.8|171391.8|171524.9|171434.9|171472.5|171382.5|12
1727269740000|2024-09-25 13:09:00|171480|171390|171476.6|171386.6|171481.8|171391.8|171475.5|171385.5|16
1727269750000|2024-09-25 13:09:10|171476.8|171386.8|171479.9|171389.9|171480.9|171390.9|171472.8|171382.8|16
1727269760000|2024-09-25 13:09:20|171474|171384|171480|171390|171480|171390|171470.3|171380.3|15
1727269770000|2024-09-25 13:09:30|171475.7|171385.7|171475.2|171385.2|171477.5|171387.5|171473.6|171383.6|9
1727269780000|2024-09-25 13:09:40|171474.1|171384.1|171453.1|171363.1|171478.9|171388.9|171450.8|171360.8|17
1727269790000|2024-09-25 13:09:50|171452.6|171362.6|171465.1|171375.1|171468.6|171378.6|171452.5|171362.5|14
1727269800000|2024-09-25 13:10:00|171465.2|171375.2|171486.5|171396.5|171487.1|171397.1|171465.2|171375.2|18
1727269810000|2024-09-25 13:10:10|171486.6|171396.6|171485.7|171395.7|171487.7|171397.7|171485.5|171395.5|6
1727269820000|2024-09-25 13:10:20|171489.7|171399.7|171507.7|171417.7|171528.8|171438.8|171488.8|171398.8|11
1727269830000|2024-09-25 13:10:30|171510.6|171420.6|171519.2|171429.2|171525|171435|171509|171419|20
1727269840000|2024-09-25 13:10:40|171520.3|171430.3|171520|171430|171544.9|171454.9|171511.1|171421.1|24
1727269850000|2024-09-25 13:10:50|171522.4|171432.4|171527.4|171437.4|171531.6|171441.6|171520|171430|12
1727269860000|2024-09-25 13:11:00|171523.4|171433.4|171502.9|171412.9|171523.4|171433.4|171500.2|171410.2|13
1727269870000|2024-09-25 13:11:10|171501.9|171411.9|171503.9|171413.9|171504.2|171414.2|171501.9|171411.9|8
1727269880000|2024-09-25 13:11:20|171503.8|171413.8|171514|171424|171514|171424|171503.8|171413.8|4
1727269890000|2024-09-25 13:11:30|171515.3|171425.3|171523.2|171433.2|171523.5|171433.5|171510.9|171420.9|10
1727269900000|2024-09-25 13:11:40|171519.3|171429.3|171517.7|171427.7|171520.6|171430.6|171515.1|171425.1|7
1727269910000|2024-09-25 13:11:50|171519|171429|171556.8|171466.8|171557|171467|171519|171429|16
1727269920000|2024-09-25 13:12:00|171560.6|171470.6|171565|171475|171569.6|171479.6|171554|171464|18
1727269930000|2024-09-25 13:12:10|171564.8|171474.8|171570.6|171480.6|171570.6|171480.6|171564.8|171474.8|16
1727269940000|2024-09-25 13:12:20|171569.3|171479.3|171566.7|171476.7|171569.8|171479.8|171564.7|171474.7|12
1727269950000|2024-09-25 13:12:30|171565.1|171475.1|171570.7|171480.7|171570.7|171480.7|171565|171475|8
1727269960000|2024-09-25 13:12:40|171568.8|171478.8|171566.2|171476.2|171570|171480|171564.7|171474.7|8
1727269970000|2024-09-25 13:12:50|171567.3|171477.3|171599.4|171509.4|171599.4|171509.4|171567.3|171477.3|11
1727269980000|2024-09-25 13:13:00|171598|171508|171593.7|171503.7|171600|171510|171581.1|171491.1|24
1727269990000|2024-09-25 13:13:10|171593.4|171503.4|171587|171497|171594.7|171504.7|171583.9|171493.9|17
1727270000000|2024-09-25 13:13:20|171588.1|171498.1|171599.2|171509.2|171599.6|171509.6|171588.1|171498.1|15
1727270010000|2024-09-25 13:13:30|171598.4|171508.4|171650.7|171560.7|171654.4|171564.4|171598.4|171508.4|21
1727270020000|2024-09-25 13:13:40|171652.7|171562.7|171655.8|171565.8|171658.7|171568.7|171651.5|171561.5|15
1727270030000|2024-09-25 13:13:50|171658.9|171568.9|171635.6|171545.6|171666.3|171576.3|171635.6|171545.6|23
1727270040000|2024-09-25 13:14:00|171638.4|171548.4|171649.9|171559.9|171649.9|171559.9|171631.7|171541.7|9
1727270050000|2024-09-25 13:14:10|171648.2|171558.2|171649.8|171559.8|171655.6|171565.6|171644.9|171554.9|16
1727270060000|2024-09-25 13:14:20|171651.5|171561.5|171647.4|171557.4|171655.9|171565.9|171639.3|171549.3|16
1727270070000|2024-09-25 13:14:30|171646.5|171556.5|171636.9|171546.9|171646.5|171556.5|171634.9|171544.9|5
1727270080000|2024-09-25 13:14:40|171638.2|171548.2|171628.8|171538.8|171638.5|171548.5|171628.8|171538.8|5
1727270090000|2024-09-25 13:14:50|171629.5|171539.5|171615.7|171525.7|171629.5|171539.5|171614.6|171524.6|9
1727270100000|2024-09-25 13:15:00|171614.5|171524.5|171619.9|171529.9|171619.9|171529.9|171612.7|171522.7|14
1727270110000|2024-09-25 13:15:10|171622.4|171532.4|171633.1|171543.1|171636.2|171546.2|171622.4|171532.4|8
1727270120000|2024-09-25 13:15:20|171635.5|171545.5|171634.2|171544.2|171635.5|171545.5|171633.5|171543.5|5
1727270130000|2024-09-25 13:15:30|171628.9|171538.9|171634.5|171544.5|171636.8|171546.8|171626|171536|9
1727270140000|2024-09-25 13:15:40|171636.3|171546.3|171644.7|171554.7|171644.7|171554.7|171615.9|171525.9|10
1727270150000|2024-09-25 13:15:50|171644.1|171554.1|171645.7|171555.7|171648.4|171558.4|171642|171552|6
1727270160000|2024-09-25 13:16:00|171645.2|171555.2|171645.2|171555.2|171645.2|171555.2|171644.8|171554.8|4
1727270170000|2024-09-25 13:16:10|171644.9|171554.9|171644.1|171554.1|171645|171555|171644.1|171554.1|4
1727270180000|2024-09-25 13:16:20|171644|171554|171627.8|171537.8|171644.3|171554.3|171627.8|171537.8|7
1727270190000|2024-09-25 13:16:30|171625|171535|171619.9|171529.9|171625|171535|171619.7|171529.7|10
1727270200000|2024-09-25 13:16:40|171618.6|171528.6|171609.9|171519.9|171618.6|171528.6|171609.9|171519.9|9
1727270210000|2024-09-25 13:16:50|171592.5|171502.5|171591.3|171501.3|171597.1|171507.1|171588.7|171498.7|11
1727270220000|2024-09-25 13:17:00|171591|171501|171590.3|171500.3|171591.6|171501.6|171588.3|171498.3|7
1727270230000|2024-09-25 13:17:10|171590.4|171500.4|171591.9|171501.9|171591.9|171501.9|171590.3|171500.3|3
1727270240000|2024-09-25 13:17:20|171601.3|171511.3|171594.8|171504.8|171601.3|171511.3|171594.8|171504.8|6
1727270250000|2024-09-25 13:17:30|171597.6|171507.6|171602.9|171512.9|171604.3|171514.3|171597.6|171507.6|4
1727270260000|2024-09-25 13:17:40|171604.2|171514.2|171666.4|171576.4|171669.2|171579.2|171604.2|171514.2|19
1727270270000|2024-09-25 13:17:50|171662.2|171572.2|171639.8|171549.8|171662.2|171572.2|171637.8|171547.8|8
1727270280000|2024-09-25 13:18:00|171636.8|171546.8|171634.8|171544.8|171640.2|171550.2|171632|171542|13
1727270290000|2024-09-25 13:18:10|171638.5|171548.5|171605.1|171515.1|171638.7|171548.7|171599.3|171509.3|12
1727270300000|2024-09-25 13:18:20|171602.4|171512.4|171589.4|171499.4|171603.6|171513.6|171588.1|171498.1|18
1727270310000|2024-09-25 13:18:30|171591.5|171501.5|171557.9|171467.9|171592.6|171502.6|171554|171464|10
1727270320000|2024-09-25 13:18:40|171556.2|171466.2|171534.2|171444.2|171558|171468|171534.2|171444.2|18
1727270330000|2024-09-25 13:18:50|171536.4|171446.4|171515.1|171425.1|171536.4|171446.4|171487|171397|17
1727270340000|2024-09-25 13:19:00|171516.1|171426.1|171519.5|171429.5|171519.5|171429.5|171512.7|171422.7|10
1727270350000|2024-09-25 13:19:10|171519.8|171429.8|171511|171421|171519.8|171429.8|171508.6|171418.6|16
1727270360000|2024-09-25 13:19:20|171506.8|171416.8|171513.3|171423.3|171516.8|171426.8|171506.8|171416.8|8
1727270370000|2024-09-25 13:19:30|171508.2|171418.2|171505.6|171415.6|171510.6|171420.6|171505.6|171415.6|17
1727270380000|2024-09-25 13:19:40|171507|171417|171507.8|171417.8|171508|171418|171507|171417|4
1727270390000|2024-09-25 13:19:50|171507.7|171417.7|171510.5|171420.5|171511.8|171421.8|171505.9|171415.9|7
1727270400000|2024-09-25 13:20:00|171508.5|171418.5|171501.5|171411.5|171508.5|171418.5|171500.8|171410.8|5
1727270410000|2024-09-25 13:20:10|171484.7|171394.7|171460.3|171370.3|171491.9|171401.9|171460.3|171370.3|15
1727270420000|2024-09-25 13:20:20|171455.6|171365.6|171433.9|171343.9|171455.6|171365.6|171418.9|171328.9|19
1727270430000|2024-09-25 13:20:30|171432.5|171342.5|171431.8|171341.8|171435.6|171345.6|171429.1|171339.1|9
1727270440000|2024-09-25 13:20:40|171435.1|171345.1|171444|171354|171449.4|171359.4|171435|171345|15
1727270450000|2024-09-25 13:20:50|171443.2|171353.2|171436|171346|171443.2|171353.2|171432.9|171342.9|12
1727270460000|2024-09-25 13:21:00|171438|171348|171439|171349|171444.9|171354.9|171436|171346|16
1727270470000|2024-09-25 13:21:10|171435.9|171345.9|171446.4|171356.4|171450|171360|171431|171341|14
1727270480000|2024-09-25 13:21:20|171449.6|171359.6|171437.9|171347.9|171449.6|171359.6|171437.9|171347.9|14
1727270490000|2024-09-25 13:21:30|171437.2|171347.2|171437.6|171347.6|171449.6|171359.6|171436.1|171346.1|16
1727270500000|2024-09-25 13:21:40|171435.1|171345.1|171434.2|171344.2|171435.1|171345.1|171434.2|171344.2|3
1727270510000|2024-09-25 13:21:50|171431.3|171341.3|171425.4|171335.4|171432.9|171342.9|171415.6|171325.6|18
1727270520000|2024-09-25 13:22:00|171422.2|171332.2|171429.6|171339.6|171429.6|171339.6|171418.8|171328.8|8
1727270530000|2024-09-25 13:22:10|171428.9|171338.9|171438.3|171348.3|171444|171354|171428.9|171338.9|11
1727270540000|2024-09-25 13:22:20|171441.4|171351.4|171445.4|171355.4|171445.4|171355.4|171434|171344|7
1727270550000|2024-09-25 13:22:30|171448.4|171358.4|171451.4|171361.4|171456.8|171366.8|171443.5|171353.5|17
1727270560000|2024-09-25 13:22:40|171451|171361|171447.3|171357.3|171451|171361|171444.4|171354.4|8
1727270570000|2024-09-25 13:22:50|171451|171361|171460.8|171370.8|171463.4|171373.4|171448.4|171358.4|13
1727270580000|2024-09-25 13:23:00|171462.9|171372.9|171462.5|171372.5|171466.1|171376.1|171462.5|171372.5|5
1727270590000|2024-09-25 13:23:10|171462.9|171372.9|171458.3|171368.3|171462.9|171372.9|171456.5|171366.5|6
1727270600000|2024-09-25 13:23:20|171459.6|171369.6|171456.3|171366.3|171466.4|171376.4|171456.3|171366.3|8
1727270610000|2024-09-25 13:23:30|171457.7|171367.7|171459.9|171369.9|171460.9|171370.9|171454.9|171364.9|12
1727270620000|2024-09-25 13:23:40|171457.2|171367.2|171446.2|171356.2|171459.9|171369.9|171444.3|171354.3|15
1727270630000|2024-09-25 13:23:50|171448.7|171358.7|171442|171352|171448.7|171358.7|171440.8|171350.8|17
1727270640000|2024-09-25 13:24:00|171443.3|171353.3|171441.6|171351.6|171444.7|171354.7|171436.1|171346.1|14
1727270650000|2024-09-25 13:24:10|171440.7|171350.7|171435.9|171345.9|171446|171356|171435.9|171345.9|13
1727270660000|2024-09-25 13:24:20|171436.6|171346.6|171429.6|171339.6|171436.9|171346.9|171424.5|171334.5|15
1727270670000|2024-09-25 13:24:30|171428.2|171338.2|171429.6|171339.6|171429.6|171339.6|171428.2|171338.2|4
1727270690000|2024-09-25 13:24:50|171431.2|171341.2|171428.7|171338.7|171431.2|171341.2|171428.7|171338.7|3
1727270700000|2024-09-25 13:25:00|171429.4|171339.4|171428.7|171338.7|171429.4|171339.4|171428.7|171338.7|2
1727270710000|2024-09-25 13:25:10|171430.3|171340.3|171428.9|171338.9|171431.3|171341.3|171428.9|171338.9|6
1727270720000|2024-09-25 13:25:20|171430.1|171340.1|171428.7|171338.7|171430.3|171340.3|171428.7|171338.7|4
1727270730000|2024-09-25 13:25:30|171436.9|171346.9|171436.9|171346.9|171436.9|171346.9|171436.9|171346.9|1
1727270750000|2024-09-25 13:25:50|171435.9|171345.9|171430|171340|171436.7|171346.7|171430|171340|6
1727270760000|2024-09-25 13:26:00|171429.6|171339.6|171434.8|171344.8|171434.8|171344.8|171425.5|171335.5|6
1727270770000|2024-09-25 13:26:10|171434.9|171344.9|171441.2|171351.2|171441.2|171351.2|171434.8|171344.8|5
1727270780000|2024-09-25 13:26:20|171441.4|171351.4|171437.9|171347.9|171441.5|171351.5|171437.9|171347.9|3
1727270790000|2024-09-25 13:26:30|171437.5|171347.5|171436.2|171346.2|171439.4|171349.4|171436.2|171346.2|3
1727270800000|2024-09-25 13:26:40|171443|171353|171437.3|171347.3|171445.1|171355.1|171437.3|171347.3|5
1727270810000|2024-09-25 13:26:50|171437.5|171347.5|171447.2|171357.2|171448.8|171358.8|171436.9|171346.9|8
1727270820000|2024-09-25 13:27:00|171446.2|171356.2|171432.6|171342.6|171446.2|171356.2|171432.6|171342.6|6
1727270830000|2024-09-25 13:27:10|171432.9|171342.9|171432.7|171342.7|171432.9|171342.9|171432.7|171342.7|3
1727270840000|2024-09-25 13:27:20|171433|171343|171436|171346|171436|171346|171433|171343|2
1727270850000|2024-09-25 13:27:30|171438.4|171348.4|171436.2|171346.2|171438.4|171348.4|171435.5|171345.5|4
1727270860000|2024-09-25 13:27:40|171420.1|171330.1|171428.8|171338.8|171431.3|171341.3|171420.1|171330.1|13
1727270870000|2024-09-25 13:27:50|171427.2|171337.2|171426.2|171336.2|171427.2|171337.2|171426.2|171336.2|4
1727270880000|2024-09-25 13:28:00|171425.2|171335.2|171422.7|171332.7|171425.2|171335.2|171420.7|171330.7|16
1727270890000|2024-09-25 13:28:10|171386.2|171296.2|171358.4|171268.4|171386.2|171296.2|171358.4|171268.4|18
1727270900000|2024-09-25 13:28:20|171356.5|171266.5|171359.7|171269.7|171362.4|171272.4|171354.1|171264.1|11
1727270910000|2024-09-25 13:28:30|171364.1|171274.1|171386.4|171296.4|171393.9|171303.9|171363.4|171273.4|12
1727270920000|2024-09-25 13:28:40|171388.3|171298.3|171393.4|171303.4|171393.7|171303.7|171387.9|171297.9|11
1727270930000|2024-09-25 13:28:50|171388.1|171298.1|171396.9|171306.9|171399.2|171309.2|171388.1|171298.1|17
1727270940000|2024-09-25 13:29:00|171396.6|171306.6|171463.5|171373.5|171465.9|171375.9|171396|171302.5|23
1727270950000|2024-09-25 13:29:10|171469.2|171379.2|171524.6|171434.6|171529.2|171439.2|171468.8|171378.8|22
1727270960000|2024-09-25 13:29:20|171524.8|171434.8|171524.6|171434.6|171525.1|171435.1|171524.6|171434.6|6
1727270970000|2024-09-25 13:29:30|171524.7|171434.7|171507.6|171417.6|171525.2|171435.2|171507.6|171417.6|14
1727270980000|2024-09-25 13:29:40|171507|171417|171495.2|171405.2|171507|171417|171492.1|171402.1|21
1727270990000|2024-09-25 13:29:50|171498.4|171408.4|171501.2|171411.2|171501.2|171411.2|171495.5|171405.5|14
1727271000000|2024-09-25 13:30:00|171501|171411|171514.4|171424.4|171515|171425|171500.9|171410.9|15
1727271010000|2024-09-25 13:30:10|171515.6|171425.6|171523.8|171433.8|171525|171435|171514.2|171424.2|17
1727271020000|2024-09-25 13:30:20|171525.3|171435.3|171523.1|171433.1|171529|171439|171523.1|171433.1|16
1727271030000|2024-09-25 13:30:30|171524.5|171434.5|171518.4|171428.4|171524.5|171434.5|171518.4|171428.4|9
1727271040000|2024-09-25 13:30:40|171518.8|171428.8|171523|171433|171523|171433|171518.8|171428.8|9
1727271050000|2024-09-25 13:30:50|171523.1|171433.1|171519.4|171429.4|171523.1|171433.1|171518.2|171428.2|6
1727271060000|2024-09-25 13:31:00|171519.7|171429.7|171524.5|171434.5|171524.5|171434.5|171519.7|171429.7|4
1727271070000|2024-09-25 13:31:10|171524|171434|171522.5|171432.5|171524|171434|171521.8|171431.8|8
1727271080000|2024-09-25 13:31:20|171522.3|171432.3|171515.9|171425.9|171522.7|171432.7|171515.9|171425.9|12
1727271090000|2024-09-25 13:31:30|171515.3|171425.3|171513.9|171423.9|171515.4|171425.4|171513.9|171423.9|9
1727271100000|2024-09-25 13:31:40|171514.7|171424.7|171526.2|171436.2|171529|171439|171514.5|171424.5|11
1727271110000|2024-09-25 13:31:50|171527.1|171437.1|171520|171430|171527.1|171437.1|171520|171430|6
1727271120000|2024-09-25 13:32:00|171539.8|171409.8|171533.5|171403.5|171539.8|171409.8|171530.9|171400.9|7
1727271130000|2024-09-25 13:32:10|171535.5|171405.5|171545.5|171415.5|171545.5|171415.5|171535.5|171405.5|7
1727271140000|2024-09-25 13:32:20|171545.4|171415.4|171544.7|171414.7|171545.4|171415.4|171544.4|171414.4|5
1727271150000|2024-09-25 13:32:30|171545.1|171415.1|171512.2|171422.2|171545.5|171426|171512.2|171415.1|7
1727271160000|2024-09-25 13:32:40|171511.7|171421.7|171465.3|171375.3|171511.7|171421.7|171456.1|171366.1|20
1727271170000|2024-09-25 13:32:50|171464.8|171374.8|171465.6|171375.6|171467.5|171377.5|171463.9|171373.9|8
1727271180000|2024-09-25 13:33:00|171466.5|171376.5|171467.1|171377.1|171473.4|171383.4|171466|171376|10
1727271190000|2024-09-25 13:33:10|171467.4|171377.4|171467.6|171377.6|171469|171379|171467.4|171377.4|4
1727271200000|2024-09-25 13:33:20|171467.5|171377.5|171474.3|171384.3|171476.3|171386.3|171466.3|171376.3|12
1727271210000|2024-09-25 13:33:30|171473.5|171383.5|171499.2|171409.2|171499.9|171409.9|171473.4|171383.4|11
1727271220000|2024-09-25 13:33:40|171500.4|171410.4|171519.2|171429.2|171526.2|171436.2|171498.7|171408.7|10
1727271230000|2024-09-25 13:33:50|171521.4|171431.4|171508|171418|171521.4|171431.4|171505.4|171415.4|10
1727271240000|2024-09-25 13:34:00|171510.6|171420.6|171496.9|171406.9|171510.6|171420.6|171491.6|171401.6|12
1727271250000|2024-09-25 13:34:10|171503.5|171413.5|171516.4|171426.4|171516.4|171426.4|171503.1|171413.1|6
1727271260000|2024-09-25 13:34:20|171517.8|171427.8|171524.4|171434.4|171524.4|171434.4|171515.6|171425.6|17
1727271270000|2024-09-25 13:34:30|171523.7|171433.7|171523.2|171433.2|171527.8|171437.8|171517.2|171427.2|21
1727271280000|2024-09-25 13:34:40|171522.6|171432.6|171530.8|171440.8|171530.8|171440.8|171519.7|171429.7|18
1727271290000|2024-09-25 13:34:50|171529.9|171439.9|171523|171433|171529.9|171439.9|171523|171433|11
1727271300000|2024-09-25 13:35:00|171521.9|171431.9|171527.3|171437.3|171527.3|171437.3|171512.1|171422.1|16
1727271310000|2024-09-25 13:35:10|171526.2|171436.2|171529.3|171439.3|171530.3|171440.3|171524.4|171434.4|11
1727271320000|2024-09-25 13:35:20|171529.5|171439.5|171526.3|171436.3|171529.8|171439.8|171524.5|171434.5|9
1727271330000|2024-09-25 13:35:30|171526|171436|171489.2|171399.2|171526|171436|171477.5|171387.5|13
1727271340000|2024-09-25 13:35:40|171489.1|171399.1|171479.2|171389.2|171489.1|171399.1|171475.5|171385.5|12
1727271350000|2024-09-25 13:35:50|171478.3|171388.3|171480.4|171390.4|171484|171394|171474.8|171384.8|9
1727271360000|2024-09-25 13:36:00|171480.3|171390.3|171480.5|171390.5|171480.5|171390.5|171480|171390|4
1727271370000|2024-09-25 13:36:10|171480.2|171390.2|171480.4|171390.4|171480.4|171390.4|171480.2|171390.2|2
1727271380000|2024-09-25 13:36:20|171479.4|171389.4|171478.5|171388.5|171480.6|171390.6|171476.6|171386.6|7
1727271390000|2024-09-25 13:36:30|171477.6|171387.6|171478.9|171388.9|171478.9|171388.9|171477.6|171387.6|3
1727271400000|2024-09-25 13:36:40|171480|171390|171483.3|171393.3|171487.6|171397.6|171480|171390|5
1727271410000|2024-09-25 13:36:50|171483.2|171393.2|171488.4|171398.4|171488.4|171398.4|171483.2|171393.2|5
1727271420000|2024-09-25 13:37:00|171482.6|171392.6|171473.8|171383.8|171482.6|171392.6|171473.8|171383.8|9
1727271430000|2024-09-25 13:37:10|171472.4|171382.4|171476.5|171386.5|171479.7|171389.7|171471.9|171381.9|11
1727271440000|2024-09-25 13:37:20|171478.6|171388.6|171487.2|171397.2|171487.2|171397.2|171476.1|171386.1|11
1727271450000|2024-09-25 13:37:30|171488.1|171398.1|171528.3|171438.3|171531.2|171441.2|171488.1|171398.1|18
1727271460000|2024-09-25 13:37:40|171529.1|171439.1|171527.5|171437.5|171529.1|171439.1|171527.1|171437.1|10
1727271470000|2024-09-25 13:37:50|171528.2|171438.2|171527.3|171437.3|171529.1|171439.1|171527.3|171437.3|4
1727271480000|2024-09-25 13:38:00|171527|171437|171527.8|171437.8|171528.8|171438.8|171526.9|171436.9|7
1727271490000|2024-09-25 13:38:10|171531.9|171441.9|171534|171444|171537.4|171447.4|171531.9|171441.9|7
1727271500000|2024-09-25 13:38:20|171534.1|171444.1|171535.7|171445.7|171535.7|171445.7|171534|171444|4
1727271510000|2024-09-25 13:38:30|171535.5|171445.5|171535.7|171445.7|171536.8|171446.8|171534.2|171444.2|8
1727271520000|2024-09-25 13:38:40|171535.9|171445.9|171527.5|171437.5|171536.2|171446.2|171522|171432|9
1727271530000|2024-09-25 13:38:50|171528|171438|171527.2|171437.2|171531.2|171441.2|171527.1|171437.1|4
1727271540000|2024-09-25 13:39:00|171526.9|171436.9|171545.6|171455.6|171548.4|171458.4|171514.3|171424.3|12
1727271550000|2024-09-25 13:39:10|171537|171447|171529.4|171439.4|171537|171447|171527.9|171437.9|9
1727271560000|2024-09-25 13:39:20|171527.6|171437.6|171525.6|171435.6|171528.3|171438.3|171524.2|171434.2|9
1727271570000|2024-09-25 13:39:30|171526.7|171436.7|171524.3|171434.3|171530.7|171440.7|171524.3|171434.3|9
1727271580000|2024-09-25 13:39:40|171518.7|171428.7|171514.3|171424.3|171520|171430|171514.3|171424.3|8
1727271590000|2024-09-25 13:39:50|171516.6|171426.6|171519.5|171429.5|171520.2|171430.2|171516.6|171426.6|4
1727271600000|2024-09-25 13:40:00|171518.3|171428.3|171539.5|171449.5|171549.4|171459.4|171518.3|171428.3|11
1727271610000|2024-09-25 13:40:10|171539.3|171449.3|171542.7|171452.7|171543.9|171453.9|171539.3|171449.3|5
1727271620000|2024-09-25 13:40:20|171543.3|171453.3|171550.1|171460.1|171551.3|171461.3|171543.3|171453.3|10
1727271630000|2024-09-25 13:40:30|171549.8|171459.8|171549.5|171459.5|171549.8|171459.8|171549.5|171459.5|2
1727271640000|2024-09-25 13:40:40|171549.7|171459.7|171590.7|171500.7|171597.2|171507.2|171549.7|171459.7|11
1727271650000|2024-09-25 13:40:50|171590.6|171500.6|171586.3|171496.3|171592.7|171502.7|171582.2|171492.2|8
1727271660000|2024-09-25 13:41:00|171583.4|171493.4|171587.4|171497.4|171587.4|171497.4|171583.4|171493.4|6
1727271670000|2024-09-25 13:41:10|171585.8|171495.8|171596.1|171506.1|171598.2|171508.2|171585.8|171495.8|16
1727271680000|2024-09-25 13:41:20|171594|171504|171565.7|171475.7|171595.5|171505.5|171561.5|171471.5|15
1727271690000|2024-09-25 13:41:30|171568.1|171478.1|171567.1|171477.1|171568.1|171478.1|171567|171477|5
1727271700000|2024-09-25 13:41:40|171567.7|171477.7|171596.5|171506.5|171604.7|171514.7|171567.7|171477.7|10
1727271710000|2024-09-25 13:41:50|171589.7|171499.7|171603.1|171513.1|171605|171515|171589.5|171499.5|14
1727271720000|2024-09-25 13:42:00|171601.5|171511.5|171648|171558|171651.1|171561.1|171601.3|171511.3|17
1727271730000|2024-09-25 13:42:10|171648.2|171558.2|171653.3|171563.3|171654|171564|171647.7|171557.7|17
1727271740000|2024-09-25 13:42:20|171658.5|171568.5|171645.2|171555.2|171661|171571|171643.7|171553.7|14
1727271750000|2024-09-25 13:42:30|171643.7|171553.7|171646|171556|171648.7|171558.7|171643.6|171553.6|10
1727271760000|2024-09-25 13:42:40|171645.1|171555.1|171625.8|171535.8|171648.2|171558.2|171622.6|171532.6|14
1727271770000|2024-09-25 13:42:50|171627.9|171537.9|171632.1|171542.1|171636.9|171546.9|171627.9|171537.9|12
1727271780000|2024-09-25 13:43:00|171632|171542|171590.6|171500.6|171632.8|171542.8|171590.6|171500.6|17
1727271790000|2024-09-25 13:43:10|171593|171503|171590.2|171500.2|171604.4|171514.4|171579|171489|16
1727271800000|2024-09-25 13:43:20|171593.1|171503.1|171604.8|171514.8|171605.9|171515.9|171591.7|171501.7|18
1727271810000|2024-09-25 13:43:30|171608.3|171518.3|171606.9|171516.9|171609.7|171519.7|171597.6|171507.6|17
1727271820000|2024-09-25 13:43:40|171605|171515|171600.1|171510.1|171606.8|171516.8|171595.4|171505.4|10
1727271830000|2024-09-25 13:43:50|171602.3|171512.3|171648.2|171558.2|171649.4|171559.4|171598.1|171508.1|13
1727271840000|2024-09-25 13:44:00|171649.7|171559.7|171646.8|171556.8|171663.8|171573.8|171642.6|171552.6|19
1727271850000|2024-09-25 13:44:10|171649.9|171559.9|171647.3|171557.3|171650|171560|171644.1|171554.1|12
1727271860000|2024-09-25 13:44:20|171648.2|171558.2|171637.7|171547.7|171648.2|171558.2|171625.8|171535.8|15
1727271870000|2024-09-25 13:44:30|171639.2|171549.2|171650.7|171560.7|171650.7|171560.7|171639.2|171549.2|10
1727271880000|2024-09-25 13:44:40|171648.1|171558.1|171649|171559|171649.8|171559.8|171648.1|171558.1|4
1727271890000|2024-09-25 13:44:50|171642.5|171552.5|171644.6|171554.6|171646.1|171556.1|171635.1|171545.1|16
1727271900000|2024-09-25 13:45:00|171645.5|171555.5|171609.2|171519.2|171645.5|171555.5|171600.9|171510.9|24
1727271910000|2024-09-25 13:45:10|171607.6|171517.6|171605|171515|171607.6|171517.6|171594.6|171504.6|17
1727271920000|2024-09-25 13:45:20|171609.1|171519.1|171612.9|171522.9|171615.3|171525.3|171606.5|171516.5|16
1727271930000|2024-09-25 13:45:30|171610.7|171520.7|171611|171521|171611|171521|171608.9|171518.9|5
1727271940000|2024-09-25 13:45:40|171611.1|171521.1|171628|171538|171629.5|171539.5|171611|171521|11
1727271950000|2024-09-25 13:45:50|171628.2|171538.2|171609.7|171519.7|171628.2|171538.2|171609.7|171519.7|4
1727271960000|2024-09-25 13:46:00|171607.3|171517.3|171599.4|171509.4|171607.3|171517.3|171597.3|171507.3|9
1727271970000|2024-09-25 13:46:10|171597.4|171507.4|171575.3|171485.3|171597.4|171507.4|171575.3|171485.3|10
1727271980000|2024-09-25 13:46:20|171575.4|171485.4|171572.5|171482.5|171575.9|171485.9|171570.8|171480.8|13
1727271990000|2024-09-25 13:46:30|171570.9|171480.9|171568.6|171478.6|171570.9|171480.9|171563.8|171473.8|14
1727272000000|2024-09-25 13:46:40|171570|171480|171584.5|171494.5|171587.4|171497.4|171570|171480|23
1727272010000|2024-09-25 13:46:50|171581.9|171491.9|171588.9|171498.9|171588.9|171498.9|171580.8|171490.8|12
1727272020000|2024-09-25 13:47:00|171589.6|171499.6|171567.8|171477.8|171589.6|171499.6|171566.5|171476.5|14
1727272030000|2024-09-25 13:47:10|171568.9|171478.9|171565.3|171475.3|171568.9|171478.9|171565.3|171475.3|12
1727272040000|2024-09-25 13:47:20|171559.3|171469.3|171560.3|171470.3|171560.3|171470.3|171557|171467|3
1727272050000|2024-09-25 13:47:30|171558.6|171468.6|171555.9|171465.9|171559|171469|171551.4|171461.4|7
1727272060000|2024-09-25 13:47:40|171551.4|171461.4|171532.9|171442.9|171551.4|171461.4|171530.4|171440.4|15
1727272070000|2024-09-25 13:47:50|171537.6|171447.6|171559.9|171469.9|171560.7|171470.7|171537.6|171447.6|12
1727272080000|2024-09-25 13:48:00|171559.6|171469.6|171585.4|171495.4|171587|171497|171559.6|171469.6|11
1727272090000|2024-09-25 13:48:10|171585.2|171495.2|171565.3|171475.3|171586.2|171496.2|171563|171473|14
1727272100000|2024-09-25 13:48:20|171563.2|171473.2|171561.1|171471.1|171563.5|171473.5|171541.4|171451.4|15
1727272110000|2024-09-25 13:48:30|171560.8|171470.8|171550.4|171460.4|171560.8|171470.8|171545.8|171455.8|17
1727272120000|2024-09-25 13:48:40|171551.3|171461.3|171541.3|171451.3|171551.3|171461.3|171539.3|171449.3|13
1727272130000|2024-09-25 13:48:50|171543.2|171453.2|171543|171453|171544.6|171454.6|171543|171453|5
1727272140000|2024-09-25 13:49:00|171543.3|171453.3|171554.8|171464.8|171563.5|171473.5|171543.3|171453.3|16
1727272150000|2024-09-25 13:49:10|171556.4|171466.4|171572.5|171482.5|171576.7|171486.7|171556.4|171466.4|11
1727272160000|2024-09-25 13:49:20|171574.5|171484.5|171567|171477|171574.5|171484.5|171564.3|171474.3|9
1727272170000|2024-09-25 13:49:30|171568.8|171478.8|171587.8|171497.8|171589.2|171499.2|171567|171477|11
1727272180000|2024-09-25 13:49:40|171588|171498|171593.1|171503.1|171593.1|171503.1|171587.5|171497.5|8
1727272190000|2024-09-25 13:49:50|171591.3|171501.3|171597.9|171507.9|171600.4|171510.4|171591.3|171501.3|12
1727272200000|2024-09-25 13:50:00|171597|171507|171595.7|171505.7|171598.1|171508.1|171595.7|171505.7|7
1727272210000|2024-09-25 13:50:10|171596.5|171506.5|171596.1|171506.1|171596.5|171506.5|171596.1|171506.1|4
1727272220000|2024-09-25 13:50:20|171599|171509|171615.6|171525.6|171615.6|171525.6|171599|171509|3
1727272230000|2024-09-25 13:50:30|171607.9|171517.9|171608.2|171518.2|171612.3|171522.3|171607.6|171517.6|6
1727272240000|2024-09-25 13:50:40|171608.3|171518.3|171611.3|171521.3|171616.3|171526.3|171608.3|171518.3|5
1727272250000|2024-09-25 13:50:50|171614.9|171524.9|171612.2|171522.2|171616.2|171526.2|171606|171516|8
1727272260000|2024-09-25 13:51:00|171609.6|171519.6|171647.9|171557.9|171667.9|171577.9|171607.3|171517.3|16
1727272270000|2024-09-25 13:51:10|171648.4|171558.4|171652.6|171562.6|171652.6|171562.6|171645.3|171555.3|16
1727272280000|2024-09-25 13:51:20|171649.9|171559.9|171649.2|171559.2|171652.1|171562.1|171643.1|171553.1|15
1727272290000|2024-09-25 13:51:30|171646.9|171556.9|171648.1|171558.1|171650.4|171560.4|171644.7|171554.7|15
1727272300000|2024-09-25 13:51:40|171651.6|171561.6|171653.8|171563.8|171653.8|171563.8|171645.6|171555.6|12
1727272310000|2024-09-25 13:51:50|171650.7|171560.7|171647.6|171557.6|171650.7|171560.7|171640.7|171550.7|13
1727272320000|2024-09-25 13:52:00|171647.1|171557.1|171652.3|171562.3|171653.1|171563.1|171637.1|171547.1|12
1727272330000|2024-09-25 13:52:10|171650|171560|171646.7|171556.7|171650|171560|171645.6|171555.6|8
1727272340000|2024-09-25 13:52:20|171646.3|171556.3|171632.1|171542.1|171646.6|171556.6|171629.1|171539.1|14
1727272350000|2024-09-25 13:52:30|171629.8|171539.8|171629.9|171539.9|171631.5|171541.5|171628.7|171538.7|7
1727272360000|2024-09-25 13:52:40|171630.3|171540.3|171637|171547|171644.4|171554.4|171630.3|171540.3|8
1727272370000|2024-09-25 13:52:50|171637.4|171547.4|171637.1|171547.1|171638.5|171548.5|171629.5|171539.5|10
1727272380000|2024-09-25 13:53:00|171635.2|171545.2|171624|171534|171638.6|171548.6|171618.4|171528.4|10
1727272390000|2024-09-25 13:53:10|171618.6|171528.6|171618.8|171528.8|171622.8|171532.8|171615.5|171525.5|11
1727272400000|2024-09-25 13:53:20|171615.4|171525.4|171603.1|171513.1|171616.5|171526.5|171600|171510|10
1727272410000|2024-09-25 13:53:30|171603.7|171513.7|171595.3|171505.3|171603.7|171513.7|171591.8|171501.8|7
1727272420000|2024-09-25 13:53:40|171594.7|171504.7|171592.2|171502.2|171594.7|171504.7|171576.6|171486.6|10
1727272430000|2024-09-25 13:53:50|171590.7|171500.7|171583.3|171493.3|171590.7|171500.7|171580.2|171490.2|8
1727272440000|2024-09-25 13:54:00|171582.9|171492.9|171582.1|171492.1|171584.3|171494.3|171580.6|171490.6|8
1727272450000|2024-09-25 13:54:10|171583.9|171493.9|171580.9|171490.9|171585.2|171495.2|171578.9|171488.9|7
1727272460000|2024-09-25 13:54:20|171580.6|171490.6|171583.4|171493.4|171583.4|171493.4|171580.2|171490.2|5
1727272470000|2024-09-25 13:54:30|171583.2|171493.2|171583.1|171493.1|171584.4|171494.4|171573.8|171483.8|12
1727272480000|2024-09-25 13:54:40|171581.5|171491.5|171577.9|171487.9|171583.4|171493.4|171573.1|171483.1|8
1727272490000|2024-09-25 13:54:50|171579.3|171489.3|171578.8|171488.8|171579.3|171489.3|171578.8|171488.8|2
1727272500000|2024-09-25 13:55:00|171602.4|171512.4|171643.3|171553.3|171643.3|171553.3|171599|171509|13
1727272510000|2024-09-25 13:55:10|171643.4|171553.4|171644|171554|171644.9|171554.9|171642.7|171552.7|6
1727272520000|2024-09-25 13:55:20|171645.7|171555.7|171675.2|171585.2|171675.2|171585.2|171645.7|171555.7|12
1727272530000|2024-09-25 13:55:30|171674.6|171584.6|171691.2|171601.2|171695.6|171605.6|171671.8|171581.8|6
1727272540000|2024-09-25 13:55:40|171693|171603|171725.7|171635.7|171731|171641|171692.8|171602.8|16
1727272550000|2024-09-25 13:55:50|171725.3|171635.3|171727.5|171637.5|171730.7|171640.7|171725.3|171635.3|14
1727272560000|2024-09-25 13:56:00|171729.6|171639.6|171730.3|171640.3|171730.7|171640.7|171725|171635|16
1727272570000|2024-09-25 13:56:10|171729.2|171639.2|171715.2|171625.2|171729.9|171639.9|171709.6|171619.6|21
1727272580000|2024-09-25 13:56:20|171716.9|171626.9|171725|171635|171725|171635|171716.1|171626.1|15
1727272590000|2024-09-25 13:56:30|171726.6|171636.6|171730.1|171640.1|171737.2|171647.2|171721.2|171631.2|19
1727272600000|2024-09-25 13:56:40|171732.6|171642.6|171737.5|171647.5|171737.5|171647.5|171729.7|171639.7|10
1727272610000|2024-09-25 13:56:50|171734.6|171644.6|171722.3|171632.3|171738.1|171648.1|171722.3|171632.3|8
1727272620000|2024-09-25 13:57:00|171729.2|171639.2|171730|171640|171730|171640|171726.5|171636.5|5
1727272630000|2024-09-25 13:57:10|171752.9|171662.9|171757.3|171667.3|171758.4|171668.4|171752.9|171662.9|5
1727272640000|2024-09-25 13:57:20|171757.1|171667.1|171748.4|171658.4|171757.1|171667.1|171748.4|171658.4|12
1727272650000|2024-09-25 13:57:30|171750.6|171660.6|171750.5|171660.5|171754.3|171664.3|171750.5|171660.5|8
1727272660000|2024-09-25 13:57:40|171748.2|171658.2|171755.4|171665.4|171757.1|171667.1|171748.2|171658.2|7
1727272670000|2024-09-25 13:57:50|171747.1|171657.1|171748.2|171658.2|171748.7|171658.7|171747.1|171657.1|4
1727272680000|2024-09-25 13:58:00|171746.4|171656.4|171742.4|171652.4|171746.4|171656.4|171742.4|171652.4|4
1727272690000|2024-09-25 13:58:10|171747.3|171657.3|171747|171657|171747.3|171657.3|171747|171657|3
1727272700000|2024-09-25 13:58:20|171751.2|171661.2|171771.8|171681.8|171771.8|171681.8|171751.2|171661.2|18
1727272720000|2024-09-25 13:58:40|171770.1|171680.1|171770.1|171680.1|171770.1|171680.1|171770.1|171680.1|1
1727272730000|2024-09-25 13:58:50|171769.3|171679.3|171776.9|171686.9|171778.2|171688.2|171769.3|171679.3|6
1727272740000|2024-09-25 13:59:00|171772.5|171682.5|171772.6|171682.6|171774|171684|171772.5|171682.5|5
1727272750000|2024-09-25 13:59:10|171773.3|171683.3|171767.3|171677.3|171773.3|171683.3|171767.3|171677.3|4
1727272760000|2024-09-25 13:59:20|171764.7|171674.7|171739.3|171649.3|171764.7|171674.7|171735.5|171645.5|14
1727272770000|2024-09-25 13:59:30|171741.2|171651.2|171749.4|171659.4|171752.2|171662.2|171741.2|171651.2|13
1727272780000|2024-09-25 13:59:40|171748.2|171658.2|171743.7|171653.7|171753|171663|171743.7|171653.7|10
1727272790000|2024-09-25 13:59:50|171746.1|171656.1|171766|171636|171775.4|171658|171740.4|171636|23
1727272800000|2024-09-25 14:00:00|171764.9|171634.9|171776.7|171646.7|171777.1|171647.1|171762.4|171632.4|19
1727272810000|2024-09-25 14:00:10|171777.2|171647.2|171776.4|171646.4|171780.8|171650.8|171773.2|171643.2|11
1727272820000|2024-09-25 14:00:20|171773.9|171643.9|171753.2|171663.2|171773.9|171663.2|171753.2|171640.3|7
1727272830000|2024-09-25 14:00:30|171754.6|171664.6|171756.6|171666.6|171756.6|171666.6|171754.6|171664.6|4
1727272840000|2024-09-25 14:00:40|171779.8|171689.8|171806.2|171716.2|171807.2|171717.2|171779.8|171689.8|16
1727272850000|2024-09-25 14:00:50|171802.4|171712.4|171797.6|171707.6|171806|171716|171797.4|171707.4|13
1727272860000|2024-09-25 14:01:00|171798.8|171708.8|171788.6|171698.6|171798.9|171708.9|171788.6|171698.6|8
1727272870000|2024-09-25 14:01:10|171790.8|171700.8|171794.4|171704.4|171796.5|171706.5|171787.4|171697.4|12
1727272880000|2024-09-25 14:01:20|171794.3|171704.3|171790.3|171700.3|171794.3|171704.3|171788.1|171698.1|7
1727272890000|2024-09-25 14:01:30|171790.2|171700.2|171791.2|171701.2|171791.2|171701.2|171785.1|171695.1|7
1727272900000|2024-09-25 14:01:40|171791.5|171701.5|171791.4|171701.4|171791.5|171701.5|171791.4|171701.4|2
1727272910000|2024-09-25 14:01:50|171793|171703|171795|171705|171795.1|171705.1|171792.4|171702.4|6
1727272920000|2024-09-25 14:02:00|171817.6|171727.6|171834|171744|171834|171744|171817.6|171727.6|10
1727272930000|2024-09-25 14:02:10|171830.4|171740.4|171830.1|171740.1|171833.6|171743.6|171829.4|171739.4|12
1727272940000|2024-09-25 14:02:20|171829.2|171739.2|171818.5|171728.5|171834.4|171744.4|171818.5|171728.5|8
1727272950000|2024-09-25 14:02:30|171826.7|171736.7|171815.7|171725.7|171826.7|171736.7|171815.5|171725.5|12
1727272960000|2024-09-25 14:02:40|171815.4|171725.4|171782|171692|171815.4|171725.4|171780.1|171690.1|17
1727272970000|2024-09-25 14:02:50|171788.2|171698.2|171800|171710|171807.9|171717.9|171788.2|171698.2|20
1727272980000|2024-09-25 14:03:00|171798.8|171708.8|171779.7|171689.7|171800.1|171710.1|171776.5|171686.5|25
1727272990000|2024-09-25 14:03:10|171781.5|171691.5|171778.4|171688.4|171783.7|171693.7|171778.4|171688.4|9
1727273000000|2024-09-25 14:03:20|171779.7|171689.7|171770.2|171680.2|171779.9|171689.9|171770.2|171680.2|14
1727273010000|2024-09-25 14:03:30|171770.9|171680.9|171770.3|171680.3|171771|171681|171770.3|171680.3|4
1727273020000|2024-09-25 14:03:40|171768|171678|171791.7|171701.7|171795.9|171705.9|171767.9|171677.9|18
1727273030000|2024-09-25 14:03:50|171791.6|171701.6|171772.8|171682.8|171791.6|171701.6|171769.3|171679.3|14
1727273040000|2024-09-25 14:04:00|171775.6|171685.6|171774.1|171684.1|171776.4|171686.4|171768.9|171678.9|10
1727273050000|2024-09-25 14:04:10|171774.5|171684.5|171777.9|171687.9|171777.9|171687.9|171769.2|171679.2|6
1727273060000|2024-09-25 14:04:20|171780|171690|171780|171690|171780|171690|171780|171690|1
1727273070000|2024-09-25 14:04:30|171779.9|171689.9|171767.9|171677.9|171779.9|171689.9|171761.4|171671.4|14
1727273080000|2024-09-25 14:04:40|171733.1|171643.1|171728.4|171638.4|171733.1|171643.1|171725.6|171635.6|12
1727273090000|2024-09-25 14:04:50|171725.7|171635.7|171790.3|171700.3|171803.2|171713.2|171724|171634|17
1727273100000|2024-09-25 14:05:00|171790|171700|171804.6|171714.6|171810.4|171720.4|171790|171700|18
1727273110000|2024-09-25 14:05:10|171806.6|171716.6|171798.2|171708.2|171809.9|171719.9|171793|171703|17
1727273120000|2024-09-25 14:05:20|171802.9|171712.9|171806.8|171716.8|171808.3|171718.3|171802.9|171712.9|11
1727273130000|2024-09-25 14:05:30|171805.5|171715.5|171823.8|171733.8|171826|171736|171801.8|171711.8|14
1727273140000|2024-09-25 14:05:40|171824.4|171734.4|171822.4|171732.4|171825.5|171735.5|171822.4|171732.4|4
1727273150000|2024-09-25 14:05:50|171820|171730|171818|171728|171822.2|171732.2|171818|171728|6
1727273160000|2024-09-25 14:06:00|171819.6|171729.6|171819.3|171729.3|171820.4|171730.4|171818.2|171728.2|9
1727273170000|2024-09-25 14:06:10|171821.3|171731.3|171821.4|171731.4|171821.6|171731.6|171821.3|171731.3|5
1727273180000|2024-09-25 14:06:20|171821.3|171731.3|171796.9|171706.9|171821.3|171731.3|171796.9|171706.9|12
1727273190000|2024-09-25 14:06:30|171800.2|171710.2|171813.1|171723.1|171815.7|171725.7|171799.3|171709.3|9
1727273200000|2024-09-25 14:06:40|171812.7|171722.7|171813.3|171723.3|171816|171726|171812.1|171722.1|6
1727273210000|2024-09-25 14:06:50|171810.9|171720.9|171814.3|171724.3|171821.2|171731.2|171803|171713|20
1727273220000|2024-09-25 14:07:00|171815.5|171725.5|171825.7|171735.7|171827.4|171737.4|171815.5|171725.5|7
1727273230000|2024-09-25 14:07:10|171821.1|171731.1|171822.8|171732.8|171822.8|171732.8|171813.4|171723.4|7
1727273240000|2024-09-25 14:07:20|171822.7|171732.7|171821.6|171731.6|171822.7|171732.7|171821.6|171731.6|2
1727273250000|2024-09-25 14:07:30|171822.1|171732.1|171817.7|171727.7|171822.1|171732.1|171817.7|171727.7|4
1727273260000|2024-09-25 14:07:40|171819.7|171729.7|171821.5|171731.5|171821.5|171731.5|171819.7|171729.7|3
1727273270000|2024-09-25 14:07:50|171819.2|171729.2|171822.8|171732.8|171823.6|171733.6|171816|171726|9
1727273280000|2024-09-25 14:08:00|171823.8|171733.8|171821.5|171731.5|171823.8|171733.8|171821.4|171731.4|4
1727273290000|2024-09-25 14:08:10|171823.3|171733.3|171811.5|171721.5|171824.5|171734.5|171798.8|171708.8|14
1727273300000|2024-09-25 14:08:20|171801.4|171711.4|171824.9|171734.9|171829.2|171739.2|171801.4|171711.4|13
1727273310000|2024-09-25 14:08:30|171821.7|171731.7|171819.6|171729.6|171821.7|171731.7|171819.4|171729.4|5
1727273320000|2024-09-25 14:08:40|171819.5|171729.5|171828.6|171738.6|171828.8|171738.8|171819.3|171729.3|7
1727273330000|2024-09-25 14:08:50|171828.4|171738.4|171818|171728|171828.4|171738.4|171817.7|171727.7|8
1727273340000|2024-09-25 14:09:00|171817.3|171727.3|171822|171732|171822|171732|171816.2|171726.2|6
1727273350000|2024-09-25 14:09:10|171820.2|171730.2|171813.3|171723.3|171821.9|171731.9|171813.3|171723.3|10
1727273360000|2024-09-25 14:09:20|171813.8|171723.8|171814.6|171724.6|171820.3|171730.3|171807.4|171717.4|16
1727273370000|2024-09-25 14:09:30|171810.3|171720.3|171818.1|171728.1|171818.1|171728.1|171808.8|171718.8|9
1727273380000|2024-09-25 14:09:40|171817.9|171727.9|171817.9|171727.9|171817.9|171727.9|171817.9|171727.9|1
1727273390000|2024-09-25 14:09:50|171818|171728|171821.1|171731.1|171821.1|171731.1|171817|171727|8
1727273400000|2024-09-25 14:10:00|171821.7|171731.7|171821|171731|171823.4|171733.4|171821|171731|5
1727273410000|2024-09-25 14:10:10|171818.9|171728.9|171818.3|171728.3|171818.9|171728.9|171818.3|171728.3|3
1727273420000|2024-09-25 14:10:20|171818.1|171728.1|171817.4|171727.4|171818.1|171728.1|171811.8|171721.8|8
1727273430000|2024-09-25 14:10:30|171817.2|171727.2|171810.8|171720.8|171817.2|171727.2|171810.8|171720.8|4
1727273440000|2024-09-25 14:10:40|171814.3|171724.3|171811.8|171721.8|171815.6|171725.6|171811.6|171721.6|6
1727273450000|2024-09-25 14:10:50|171811.9|171721.9|171815.1|171725.1|171821.5|171731.5|171811.9|171721.9|9
1727273460000|2024-09-25 14:11:00|171834.1|171744.1|171875.1|171785.1|171876.5|171786.5|171834.1|171744.1|15
1727273470000|2024-09-25 14:11:10|171876.6|171786.6|171874.3|171784.3|171877|171787|171874.3|171784.3|15
1727273480000|2024-09-25 14:11:20|171875.6|171785.6|171873.8|171783.8|171876.4|171786.4|171873.7|171783.7|10
1727273490000|2024-09-25 14:11:30|171869.8|171779.8|171863.1|171773.1|171869.8|171779.8|171849.8|171759.8|18
1727273500000|2024-09-25 14:11:40|171866.8|171776.8|171875|171785|171880.4|171790.4|171866.8|171776.8|10
1727273510000|2024-09-25 14:11:50|171874.8|171784.8|171878|171788|171878|171788|171874.8|171784.8|4
1727273520000|2024-09-25 14:12:00|171876.2|171786.2|171866.4|171776.4|171879.8|171789.8|171864|171774|11
1727273530000|2024-09-25 14:12:10|171865.7|171775.7|171846|171756|171865.7|171775.7|171843.8|171753.8|11
1727273540000|2024-09-25 14:12:20|171847.2|171757.2|171839.9|171749.9|171852.7|171762.7|171837.9|171747.9|10
1727273550000|2024-09-25 14:12:30|171842.8|171752.8|171839.7|171749.7|171843.8|171753.8|171839.7|171749.7|4
1727273560000|2024-09-25 14:12:40|171841|171751|171861.6|171771.6|171861.6|171771.6|171841|171751|11
1727273570000|2024-09-25 14:12:50|171860.7|171770.7|171850.4|171760.4|171861.6|171771.6|171848.1|171758.1|14
1727273580000|2024-09-25 14:13:00|171851.7|171761.7|171844.6|171754.6|171852.1|171762.1|171843.3|171753.3|12
1727273590000|2024-09-25 14:13:10|171847.6|171757.6|171862|171772|171862|171772|171847.6|171757.6|5
1727273600000|2024-09-25 14:13:20|171862.4|171772.4|171863.3|171773.3|171864.7|171774.7|171856.9|171766.9|9
1727273610000|2024-09-25 14:13:30|171862.3|171772.3|171867.3|171777.3|171867.3|171777.3|171862.3|171772.3|5
1727273620000|2024-09-25 14:13:40|171867.4|171777.4|171867.4|171777.4|171867.5|171777.5|171867.4|171777.4|3
1727273630000|2024-09-25 14:13:50|171843.5|171753.5|171863.9|171773.9|171864.2|171774.2|171843.5|171753.5|9
1727273640000|2024-09-25 14:14:00|171864.3|171774.3|171859.8|171769.8|171864.3|171774.3|171859.8|171769.8|8
1727273650000|2024-09-25 14:14:10|171858.4|171768.4|171866|171776|171867.9|171777.9|171852.6|171762.6|13
1727273660000|2024-09-25 14:14:20|171866.9|171776.9|171877.1|171787.1|171877.1|171787.1|171865.5|171775.5|10
1727273670000|2024-09-25 14:14:30|171877.6|171787.6|171872.6|171782.6|171877.6|171787.6|171871.3|171781.3|7
1727273680000|2024-09-25 14:14:40|171871.1|171781.1|171869.7|171779.7|171871.1|171781.1|171865.6|171775.6|8
1727273690000|2024-09-25 14:14:50|171869.5|171779.5|171866|171776|171869.5|171779.5|171866|171776|2
1727273700000|2024-09-25 14:15:00|171862|171772|171856.6|171766.6|171863.9|171773.9|171856.6|171766.6|7
1727273710000|2024-09-25 14:15:10|171853.2|171763.2|171869|171779|171874.6|171784.6|171853.2|171763.2|11
1727273720000|2024-09-25 14:15:20|171870.4|171780.4|171860.7|171770.7|171872.5|171782.5|171860.7|171770.7|12
1727273730000|2024-09-25 14:15:30|171855.1|171765.1|171915.3|171825.3|171916|171826|171855.1|171765.1|13
1727273740000|2024-09-25 14:15:40|171916.8|171826.8|171884.3|171794.3|171916.8|171826.8|171882.4|171792.4|15
1727273750000|2024-09-25 14:15:50|171884.7|171794.7|171887.9|171797.9|171888.3|171798.3|171884.7|171794.7|4
1727273760000|2024-09-25 14:16:00|171887.7|171797.7|171886.3|171796.3|171887.7|171797.7|171884.6|171794.6|6
1727273770000|2024-09-25 14:16:10|171886.6|171796.6|171885.8|171795.8|171886.6|171796.6|171885.2|171795.2|9
1727273780000|2024-09-25 14:16:20|171884.3|171794.3|171884.7|171794.7|171885|171795|171883.8|171793.8|5
1727273790000|2024-09-25 14:16:30|171884.1|171794.1|171880.1|171790.1|171884.1|171794.1|171873.8|171783.8|6
1727273800000|2024-09-25 14:16:40|171878.7|171788.7|171890.2|171800.2|171896.7|171806.7|171878.7|171788.7|11
1727273810000|2024-09-25 14:16:50|171888.2|171798.2|171889|171799|171890.5|171800.5|171887.3|171797.3|6
1727273820000|2024-09-25 14:17:00|171888.5|171798.5|171876.3|171786.3|171888.5|171798.5|171876.3|171786.3|9
1727273830000|2024-09-25 14:17:10|171876.4|171786.4|171878|171788|171878|171788|171876.4|171786.4|3
1727273840000|2024-09-25 14:17:20|171879.3|171789.3|171870|171780|171885.6|171795.6|171842.6|171752.6|14
1727273850000|2024-09-25 14:17:30|171874|171784|171876|171786|171876|171786|171874|171784|8
1727273860000|2024-09-25 14:17:40|171875.8|171785.8|171880.3|171790.3|171880.8|171790.8|171875.7|171785.7|9
1727273870000|2024-09-25 14:17:50|171879.2|171789.2|171876.9|171786.9|171879.2|171789.2|171876.8|171786.8|5
1727273880000|2024-09-25 14:18:00|171877|171787|171877.8|171787.8|171879.9|171789.9|171877|171787|6
1727273890000|2024-09-25 14:18:10|171876.2|171786.2|171877.1|171787.1|171877.8|171787.8|171875.4|171785.4|8
1727273900000|2024-09-25 14:18:20|171878|171788|171878.3|171788.3|171878.6|171788.6|171876.8|171786.8|6
1727273910000|2024-09-25 14:18:30|171885|171795|171884.4|171794.4|171885|171795|171884.4|171794.4|2
1727273920000|2024-09-25 14:18:40|171884.5|171794.5|171891.4|171801.4|171891.4|171801.4|171884.5|171794.5|5
1727273930000|2024-09-25 14:18:50|171920.7|171830.7|171917.1|171827.1|171920.7|171830.7|171915.3|171825.3|4
1727273940000|2024-09-25 14:19:00|171917.8|171827.8|171913.8|171823.8|171917.8|171827.8|171913.8|171823.8|3
1727273950000|2024-09-25 14:19:10|171913.6|171823.6|171914.4|171824.4|171914.4|171824.4|171913.3|171823.3|5
1727273960000|2024-09-25 14:19:20|171913.3|171823.3|171916.6|171826.6|171916.6|171826.6|171913.3|171823.3|4
1727273970000|2024-09-25 14:19:30|171915.2|171825.2|171915.3|171825.3|171916.6|171826.6|171913.7|171823.7|5
1727273980000|2024-09-25 14:19:40|171917.4|171827.4|171917.4|171827.4|171917.5|171827.5|171917.4|171827.4|3
1727273990000|2024-09-25 14:19:50|171917.8|171827.8|171942.4|171852.4|171942.7|171852.7|171917.8|171827.8|9
1727274000000|2024-09-25 14:20:00|171945.2|171855.2|171917.9|171827.9|171945.2|171855.2|171917.9|171827.9|10
1727274010000|2024-09-25 14:20:10|171917.3|171827.3|171907.5|171817.5|171917.3|171827.3|171907.1|171817.1|9
1727274020000|2024-09-25 14:20:20|171910.2|171820.2|171913.3|171823.3|171913.3|171823.3|171907.7|171817.7|7
1727274030000|2024-09-25 14:20:30|171913.2|171823.2|171911.3|171821.3|171913.2|171823.2|171911.3|171821.3|6
1727274040000|2024-09-25 14:20:40|171910.5|171820.5|171899.5|171809.5|171917.7|171827.7|171891.3|171801.3|22
1727274050000|2024-09-25 14:20:50|171899.4|171809.4|171899.4|171809.4|171899.4|171809.4|171899.4|171809.4|1
1727274060000|2024-09-25 14:21:00|171901|171811|171898.2|171808.2|171901.4|171811.4|171895.8|171805.8|10
1727274070000|2024-09-25 14:21:10|171893.7|171803.7|171870.1|171780.1|171893.7|171803.7|171870.1|171780.1|13
1727274080000|2024-09-25 14:21:20|171871.4|171781.4|171868.1|171778.1|171871.4|171781.4|171866.9|171776.9|7
1727274090000|2024-09-25 14:21:30|171866.9|171776.9|171849.5|171759.5|171867.4|171777.4|171849.5|171759.5|10
1727274100000|2024-09-25 14:21:40|171858.4|171768.4|171861|171771|171861|171771|171858.3|171768.3|6
1727274110000|2024-09-25 14:21:50|171859.5|171769.5|171877.4|171787.4|171880|171790|171859.4|171769.4|8
1727274120000|2024-09-25 14:22:00|171864.5|171774.5|171882.4|171792.4|171884.2|171794.2|171864.5|171774.5|8
1727274130000|2024-09-25 14:22:10|171883|171793|171876.3|171786.3|171883.2|171793.2|171874.8|171784.8|5
1727274140000|2024-09-25 14:22:20|171876.2|171786.2|171866.1|171776.1|171876.2|171786.2|171866.1|171776.1|12
1727274150000|2024-09-25 14:22:30|171866.2|171776.2|171867.5|171777.5|171867.5|171777.5|171862.1|171772.1|6
1727274160000|2024-09-25 14:22:40|171867.2|171777.2|171871.6|171781.6|171873|171783|171866.7|171776.7|11
1727274170000|2024-09-25 14:22:50|171870.6|171780.6|171857.6|171767.6|171870.6|171780.6|171846.8|171756.8|12
1727274180000|2024-09-25 14:23:00|171856.8|171766.8|171848.3|171758.3|171856.8|171766.8|171848.3|171758.3|4
1727274190000|2024-09-25 14:23:10|171848.4|171758.4|171852.4|171762.4|171853.1|171763.1|171848.4|171758.4|5
1727274200000|2024-09-25 14:23:20|171852.9|171762.9|171852.6|171762.6|171852.9|171762.9|171852|171762|4
1727274210000|2024-09-25 14:23:30|171851.4|171761.4|171851.4|171761.4|171851.4|171761.4|171848.7|171758.7|6
1727274220000|2024-09-25 14:23:40|171851.3|171761.3|171844.4|171754.4|171851.4|171761.4|171844.4|171754.4|8
1727274230000|2024-09-25 14:23:50|171844|171754|171820.3|171730.3|171846|171756|171797.5|171707.5|15
1727274240000|2024-09-25 14:24:00|171819|171729|171821.8|171731.8|171822.5|171732.5|171818.8|171728.8|8
1727274250000|2024-09-25 14:24:10|171822|171732|171814.5|171724.5|171823.8|171733.8|171814.5|171724.5|8
1727274260000|2024-09-25 14:24:20|171811.3|171721.3|171813.1|171723.1|171813.1|171723.1|171811.2|171721.2|6
1727274270000|2024-09-25 14:24:30|171813.2|171723.2|171812.1|171722.1|171813.6|171723.6|171812.1|171722.1|4
1727274280000|2024-09-25 14:24:40|171811.9|171721.9|171766.5|171676.5|171816.4|171726.4|171757.8|171667.8|15
1727274290000|2024-09-25 14:24:50|171768.1|171678.1|171767.1|171677.1|171768.3|171678.3|171750.5|171660.5|15
1727274300000|2024-09-25 14:25:00|171766.3|171676.3|171803|171713|171803|171713|171766.3|171676.3|16
1727274310000|2024-09-25 14:25:10|171803.1|171713.1|171802.8|171712.8|171803.2|171713.2|171801.5|171711.5|5
1727274320000|2024-09-25 14:25:20|171803.9|171713.9|171811.7|171721.7|171817|171727|171800.3|171710.3|12
1727274330000|2024-09-25 14:25:30|171810.7|171720.7|171815.8|171725.8|171820.5|171730.5|171808.4|171718.4|10
1727274340000|2024-09-25 14:25:40|171816|171726|171821.8|171731.8|171821.8|171731.8|171816|171726|7
1727274350000|2024-09-25 14:25:50|171823.1|171733.1|171835.1|171745.1|171835.1|171745.1|171823.1|171733.1|10
1727274360000|2024-09-25 14:26:00|171839.1|171749.1|171834.1|171744.1|171840.5|171750.5|171831.1|171741.1|10
1727274370000|2024-09-25 14:26:10|171828.8|171738.8|171835.4|171745.4|171835.4|171745.4|171828.4|171738.4|11
1727274380000|2024-09-25 14:26:20|171837.2|171747.2|171844.9|171754.9|171844.9|171754.9|171837.2|171747.2|11
1727274390000|2024-09-25 14:26:30|171841.6|171751.6|171845.9|171755.9|171847.1|171757.1|171841.6|171751.6|8
1727274400000|2024-09-25 14:26:40|171841.6|171751.6|171824.1|171734.1|171842|171752|171824.1|171734.1|16
1727274410000|2024-09-25 14:26:50|171825|171735|171818.1|171728.1|171825|171735|171816.1|171726.1|10
1727274420000|2024-09-25 14:27:00|171817.2|171727.2|171818.8|171728.8|171820|171730|171817.2|171727.2|11
1727274430000|2024-09-25 14:27:10|171819.9|171729.9|171820.8|171730.8|171823.5|171733.5|171819.8|171729.8|9
1727274440000|2024-09-25 14:27:20|171818.6|171728.6|171808.1|171718.1|171818.6|171728.6|171805.8|171715.8|11
1727274450000|2024-09-25 14:27:30|171806.2|171716.2|171800.9|171710.9|171806.2|171716.2|171799.7|171709.7|9
1727274460000|2024-09-25 14:27:40|171802|171712|171761|171671|171802|171712|171761|171671|7
1727274470000|2024-09-25 14:27:50|171762.6|171672.6|171762.2|171672.2|171763.8|171673.8|171761.6|171671.6|7
1727274480000|2024-09-25 14:28:00|171763.6|171673.6|171792|171702|171793.8|171703.8|171763.6|171673.6|9
1727274490000|2024-09-25 14:28:10|171790.3|171700.3|171781.4|171691.4|171790.3|171700.3|171777|171687|10
1727274500000|2024-09-25 14:28:20|171780.8|171690.8|171770.7|171680.7|171780.8|171690.8|171770.7|171680.7|8
1727274510000|2024-09-25 14:28:30|171768.5|171678.5|171741.3|171651.3|171768.5|171678.5|171738.8|171648.8|15
1727274520000|2024-09-25 14:28:40|171743|171653|171743.4|171653.4|171744.7|171654.7|171742|171652|10
1727274530000|2024-09-25 14:28:50|171746|171656|171759.4|171669.4|171761|171671|171743.4|171653.4|11
1727274540000|2024-09-25 14:29:00|171758.2|171668.2|171760.1|171670.1|171762|171672|171757.1|171667.1|15
1727274550000|2024-09-25 14:29:10|171761.8|171671.8|171770.4|171680.4|171773.3|171683.3|171760.1|171670.1|10
1727274560000|2024-09-25 14:29:20|171773.7|171683.7|171766|171676|171773.7|171683.7|171766|171676|8
1727274570000|2024-09-25 14:29:30|171764.5|171674.5|171763.6|171673.6|171770.1|171680.1|171763.6|171673.6|8
1727274580000|2024-09-25 14:29:40|171765|171675|171760|171670|171765.4|171675.4|171757.3|171667.3|14
1727274590000|2024-09-25 14:29:50|171759.9|171669.9|171766.4|171676.4|171766.6|171676.6|171759.9|171669.9|7
1727274600000|2024-09-25 14:30:00|171764.6|171674.6|171759.3|171669.3|171764.6|171674.6|171758.8|171668.8|6
1727274610000|2024-09-25 14:30:10|171754.2|171664.2|171761.1|171671.1|171762|171672|171754.2|171664.2|8
1727274620000|2024-09-25 14:30:20|171760.4|171670.4|171740.7|171650.7|171760.4|171670.4|171738.4|171648.4|13
1727274630000|2024-09-25 14:30:30|171737.1|171647.1|171748.3|171658.3|171749.2|171659.2|171736.4|171646.4|21
1727274640000|2024-09-25 14:30:40|171747.1|171657.1|171739.1|171649.1|171750|171660|171739.1|171649.1|9
1727274650000|2024-09-25 14:30:50|171721.8|171631.8|171725|171635|171725|171635|171719.3|171629.3|9
1727274660000|2024-09-25 14:31:00|171724.4|171634.4|171706.6|171616.6|171724.4|171634.4|171706.6|171616.6|7
1727274670000|2024-09-25 14:31:10|171700|171610|171694|171604|171700|171610|171690.7|171600.7|15
1727274680000|2024-09-25 14:31:20|171696|171606|171709.2|171619.2|171711.3|171621.3|171694.1|171604.1|18
1727274690000|2024-09-25 14:31:30|171711.2|171621.2|171710.8|171620.8|171711.2|171621.2|171705.4|171615.4|17
1727274700000|2024-09-25 14:31:40|171709.1|171619.1|171700.3|171610.3|171709.1|171619.1|171700.3|171610.3|14
1727274710000|2024-09-25 14:31:50|171701.7|171611.7|171688.4|171598.4|171704.3|171614.3|171687|171597|11
1727274720000|2024-09-25 14:32:00|171690.8|171600.8|171689.2|171599.2|171698.9|171608.9|171687.3|171597.3|14
1727274730000|2024-09-25 14:32:10|171689.8|171599.8|171679.6|171589.6|171689.8|171599.8|171679.6|171589.6|19
1727274740000|2024-09-25 14:32:20|171679.5|171589.5|171674.5|171584.5|171683.8|171593.8|171674.3|171584.3|18
1727274750000|2024-09-25 14:32:30|171676.4|171586.4|171671.7|171581.7|171676.4|171586.4|171671.7|171581.7|12
1727274760000|2024-09-25 14:32:40|171675.2|171585.2|171701.9|171611.9|171722.5|171632.5|171675.2|171585.2|24
1727274770000|2024-09-25 14:32:50|171694.3|171604.3|171694.6|171604.6|171697.6|171607.6|171691.6|171601.6|12
1727274780000|2024-09-25 14:33:00|171691.3|171601.3|171687.5|171597.5|171695.8|171605.8|171686.4|171596.4|10
1727274790000|2024-09-25 14:33:10|171687.4|171597.4|171686.3|171596.3|171688.4|171598.4|171682.5|171592.5|15
1727274800000|2024-09-25 14:33:20|171683.5|171593.5|171682.7|171592.7|171683.5|171593.5|171678.1|171588.1|10
1727274810000|2024-09-25 14:33:30|171682.4|171592.4|171679.6|171589.6|171682.4|171592.4|171678.2|171588.2|7
1727274820000|2024-09-25 14:33:40|171679.4|171589.4|171685.6|171595.6|171685.7|171595.7|171679.4|171589.4|5
1727274830000|2024-09-25 14:33:50|171681.7|171591.7|171677.3|171587.3|171684.3|171594.3|171677.3|171587.3|13
1727274840000|2024-09-25 14:34:00|171674.5|171584.5|171674.4|171584.4|171674.7|171584.7|171674.4|171584.4|3
1727274850000|2024-09-25 14:34:10|171673.2|171583.2|171671.1|171581.1|171673.2|171583.2|171671.1|171581.1|7
1727274860000|2024-09-25 14:34:20|171671|171581|171681.5|171591.5|171681.9|171591.9|171670.7|171580.7|9
1727274870000|2024-09-25 14:34:30|171683|171593|171689.4|171599.4|171698.2|171608.2|171683|171593|16
1727274880000|2024-09-25 14:34:40|171691|171601|171691.3|171601.3|171696.6|171606.6|171687.9|171597.9|12
1727274890000|2024-09-25 14:34:50|171689.9|171599.9|171694.1|171604.1|171694.1|171604.1|171689.9|171599.9|9
1727274900000|2024-09-25 14:35:00|171694.3|171604.3|171699.8|171609.8|171704.4|171614.4|171694.3|171604.3|15
1727274910000|2024-09-25 14:35:10|171699.5|171609.5|171697|171607|171699.5|171609.5|171690.2|171600.2|14
1727274920000|2024-09-25 14:35:20|171695.5|171605.5|171692|171602|171697|171607|171691.1|171601.1|7
1727274930000|2024-09-25 14:35:30|171692.1|171602.1|171684|171594|171692.1|171602.1|171684|171594|5
1727274940000|2024-09-25 14:35:40|171685.4|171595.4|171689.5|171599.5|171691.1|171601.1|171680.4|171590.4|15
1727274950000|2024-09-25 14:35:50|171688.8|171598.8|171682.4|171592.4|171688.8|171598.8|171682.4|171592.4|5
1727274960000|2024-09-25 14:36:00|171680.6|171590.6|171693.4|171603.4|171699|171609|171675.1|171585.1|15
1727274970000|2024-09-25 14:36:10|171691.3|171601.3|171688.6|171598.6|171691.3|171601.3|171688.5|171598.5|4
1727274980000|2024-09-25 14:36:20|171688.7|171598.7|171677.4|171587.4|171688.9|171598.9|171677.4|171587.4|7
1727274990000|2024-09-25 14:36:30|171677.9|171587.9|171680.3|171590.3|171684.1|171594.1|171677.9|171587.9|8
1727275000000|2024-09-25 14:36:40|171682|171592|171685|171595|171688.4|171598.4|171682|171592|6
1727275010000|2024-09-25 14:36:50|171683.1|171593.1|171678.6|171588.6|171685.2|171595.2|171678.6|171588.6|9
1727275020000|2024-09-25 14:37:00|171679.9|171589.9|171684.2|171594.2|171684.8|171594.8|171679.9|171589.9|8
1727275030000|2024-09-25 14:37:10|171683.2|171593.2|171682|171592|171683.2|171593.2|171680.9|171590.9|4
1727275040000|2024-09-25 14:37:20|171681.8|171591.8|171692.9|171602.9|171706.5|171616.5|171681.8|171591.8|8
1727275050000|2024-09-25 14:37:30|171692.5|171602.5|171722.6|171632.6|171724.9|171634.9|171692.5|171602.5|6
1727275060000|2024-09-25 14:37:40|171720.3|171630.3|171694.4|171604.4|171723.2|171633.2|171694.4|171604.4|14
1727275070000|2024-09-25 14:37:50|171696|171606|171704.3|171614.3|171706.7|171616.7|171696|171606|11
1727275080000|2024-09-25 14:38:00|171703.8|171613.8|171703.8|171613.8|171703.8|171613.8|171702.2|171612.2|7
1727275090000|2024-09-25 14:38:10|171702.2|171612.2|171703.8|171613.8|171703.8|171613.8|171702.2|171612.2|4
1727275100000|2024-09-25 14:38:20|171703.3|171613.3|171715.5|171625.5|171727|171637|171703.3|171613.3|14
1727275110000|2024-09-25 14:38:30|171717.7|171627.7|171722.3|171632.3|171725.4|171635.4|171717.1|171627.1|9
1727275120000|2024-09-25 14:38:40|171724.2|171634.2|171749.6|171659.6|171751.8|171661.8|171724.2|171634.2|11
1727275130000|2024-09-25 14:38:50|171752.4|171662.4|171769|171679|171769|171679|171748.7|171658.7|11
1727275140000|2024-09-25 14:39:00|171763|171673|171784.2|171694.2|171784.3|171694.3|171760.2|171670.2|9
1727275150000|2024-09-25 14:39:10|171785.5|171695.5|171788.7|171698.7|171789.5|171699.5|171785.4|171695.4|8
1727275160000|2024-09-25 14:39:20|171789.6|171699.6|171792.8|171702.8|171795.3|171705.3|171788.6|171698.6|7
1727275170000|2024-09-25 14:39:30|171800|171710|171796.6|171706.6|171801.6|171711.6|171792.6|171702.6|14
1727275180000|2024-09-25 14:39:40|171799.1|171709.1|171768.1|171678.1|171799.1|171709.1|171763.7|171673.7|8
1727275190000|2024-09-25 14:39:50|171765.5|171675.5|171773.7|171683.7|171776.2|171686.2|171764.3|171674.3|8
1727275200000|2024-09-25 14:40:00|171776.9|171686.9|171769|171679|171776.9|171686.9|171767.7|171677.7|12
1727275210000|2024-09-25 14:40:10|171770.1|171680.1|171792.9|171702.9|171795.4|171705.4|171770.1|171680.1|21
1727275220000|2024-09-25 14:40:20|171793.9|171703.9|171807|171717|171809.5|171719.5|171793.6|171703.6|12
1727275230000|2024-09-25 14:40:30|171807.8|171717.8|171813.8|171723.8|171815.8|171725.8|171807.8|171717.8|10
1727275240000|2024-09-25 14:40:40|171812.9|171722.9|171809.7|171719.7|171812.9|171722.9|171806.8|171716.8|8
1727275250000|2024-09-25 14:40:50|171807.6|171717.6|171809.4|171719.4|171809.4|171719.4|171807.3|171717.3|3
1727275260000|2024-09-25 14:41:00|171809.7|171719.7|171846|171756|171846|171756|171809.7|171719.7|10
1727275270000|2024-09-25 14:41:10|171843.9|171753.9|171840.3|171750.3|171843.9|171753.9|171840.1|171750.1|7
1727275280000|2024-09-25 14:41:20|171841.5|171751.5|171841.1|171751.1|171842.5|171752.5|171838.7|171748.7|11
1727275290000|2024-09-25 14:41:30|171842.5|171752.5|171839.6|171749.6|171843.7|171753.7|171839.2|171749.2|15
1727275300000|2024-09-25 14:41:40|171839.7|171749.7|171844.6|171754.6|171844.6|171754.6|171838.4|171748.4|8
1727275310000|2024-09-25 14:41:50|171844|171754|171839.9|171749.9|171844.8|171754.8|171839.9|171749.9|6
1727275320000|2024-09-25 14:42:00|171838.4|171748.4|171841.6|171751.6|171844|171754|171838.4|171748.4|10
1727275330000|2024-09-25 14:42:10|171841.1|171751.1|171841.6|171751.6|171842.9|171752.9|171841.1|171751.1|5
1727275340000|2024-09-25 14:42:20|171843.8|171753.8|171844|171754|171844|171754|171842|171752|6
1727275350000|2024-09-25 14:42:30|171843.8|171753.8|171846.3|171756.3|171847.7|171757.7|171843.8|171753.8|7
1727275360000|2024-09-25 14:42:40|171845.6|171755.6|171893.2|171803.2|171893.2|171803.2|171845.6|171755.6|13
1727275370000|2024-09-25 14:42:50|171891.7|171801.7|171894|171804|171897.2|171807.2|171889.4|171799.4|17
1727275380000|2024-09-25 14:43:00|171896.1|171806.1|171915.3|171825.3|171918.6|171828.6|171896.1|171806.1|19
1727275390000|2024-09-25 14:43:10|171917.8|171827.8|171944.8|171854.8|171947.2|171857.2|171915.6|171825.6|19
1727275400000|2024-09-25 14:43:20|171945|171855|171948.9|171858.9|171951.6|171861.6|171942.6|171852.6|14
1727275410000|2024-09-25 14:43:30|171947.7|171857.7|171947.4|171857.4|171950.4|171860.4|171944.6|171854.6|12
1727275420000|2024-09-25 14:43:40|171944.4|171854.4|171963.7|171873.7|171963.7|171873.7|171944.4|171854.4|15
1727275430000|2024-09-25 14:43:50|171960.7|171870.7|171966.1|171876.1|171967.5|171877.5|171949.2|171859.2|13
1727275440000|2024-09-25 14:44:00|171961.3|171871.3|171946.9|171856.9|171964.1|171874.1|171946.9|171856.9|12
1727275450000|2024-09-25 14:44:10|171947.2|171857.2|171950.8|171860.8|171952.7|171862.7|171944.3|171854.3|9
1727275460000|2024-09-25 14:44:20|171946.9|171856.9|171949.1|171859.1|171954.1|171864.1|171946.9|171856.9|10
1727275470000|2024-09-25 14:44:30|171949.7|171859.7|171992.7|171862.7|171995.3|171868.5|171949.7|171859.7|13
1727275480000|2024-09-25 14:44:40|171994.9|171864.9|171987.8|171897.8|171994.9|171897.8|171981.1|171864.9|15
1727275490000|2024-09-25 14:44:50|171987.6|171897.6|171990.8|171900.8|171990.8|171900.8|171987.6|171897.6|8
1727275500000|2024-09-25 14:45:00|172007.7|171877.7|172008.4|171878.4|172010.5|171880.5|172007.7|171877.7|13
1727275510000|2024-09-25 14:45:10|172009|171879|171983|171893|172009|171907|171983|171879|8
1727275520000|2024-09-25 14:45:20|171990.5|171900.5|172036.9|171906.9|172038.4|171908.4|171983|171893|12
1727275530000|2024-09-25 14:45:30|172038.2|171908.2|172039.8|171909.8|172040.3|171910.3|172038.1|171908.1|8
1727275540000|2024-09-25 14:45:40|172041.1|171911.1|172039.9|171909.9|172041.1|171911.1|172039.6|171909.6|5
1727275550000|2024-09-25 14:45:50|172039.2|171909.2|172042.4|171912.4|172042.4|171912.4|172039.2|171909.2|8
1727275560000|2024-09-25 14:46:00|172042.3|171912.3|172061.9|171931.9|172064.6|171959.6|172041.9|171911.9|12
1727275570000|2024-09-25 14:46:10|172061.7|171931.7|172060.2|171930.2|172065.6|171935.6|172060.2|171930.2|11
1727275580000|2024-09-25 14:46:20|172059.8|171929.8|172065.2|171935.2|172065.2|171935.2|172059.8|171929.8|11
1727275590000|2024-09-25 14:46:30|172065|171935|172064.5|171934.5|172068.3|171938.3|172063.8|171933.8|12
1727275600000|2024-09-25 14:46:40|172064.9|171934.9|172042.8|171952.8|172067.5|171952.9|172042.8|171931.8|12
1727275610000|2024-09-25 14:46:50|172035.6|171945.6|172058.6|171928.6|172059.9|171945.6|172035.6|171928.2|14
1727275620000|2024-09-25 14:47:00|172054.6|171924.6|172054.1|171924.1|172058.8|171928.8|172049.2|171919.2|14
1727275630000|2024-09-25 14:47:10|172054.7|171924.7|172058.3|171928.3|172058.9|171928.9|172054.7|171924.7|11
1727275640000|2024-09-25 14:47:20|172058.4|171928.4|172064.4|171934.4|172067.4|171952.9|172038.3|171928.3|17
1727275650000|2024-09-25 14:47:30|172064.6|171934.6|172065.5|171935.5|172068.4|171938.4|172064.3|171934.3|13
1727275660000|2024-09-25 14:47:40|172068.1|171938.1|172090.6|171960.6|172092|171962|172064.7|171934.7|11
1727275670000|2024-09-25 14:47:50|172100.8|171970.8|172092.3|171962.3|172110.7|171980.7|172091.3|171961.3|13
1727275680000|2024-09-25 14:48:00|172092.2|171962.2|172092.2|171962.2|172097.1|171967.1|172091|171961|9
1727275690000|2024-09-25 14:48:10|172091.9|171961.9|172084.2|171954.2|172091.9|171961.9|172084.1|171954.1|5
1727275700000|2024-09-25 14:48:20|172084.3|171954.3|172084|171954|172085.1|171955.1|172083.5|171953.5|10
1727275710000|2024-09-25 14:48:30|172083.8|171953.8|172092.2|171962.2|172095.4|171986.2|172065.6|171953.8|11
1727275720000|2024-09-25 14:48:40|172092.1|171962.1|172090.4|171960.4|172092.1|171962.1|172089.6|171959.6|3
1727275730000|2024-09-25 14:48:50|172090.1|171960.1|172093.8|171963.8|172094|171964|172089.5|171959.5|6
1727275740000|2024-09-25 14:49:00|172093.3|171963.3|172064.9|171974.9|172093.3|171980.2|172061.3|171962.7|7
1727275750000|2024-09-25 14:49:10|172065.2|171975.2|172061.4|171971.4|172065.5|171975.5|172061.4|171971.4|4
1727275760000|2024-09-25 14:49:20|172066.5|171976.5|172070|171980|172079.6|171989.6|172066.5|171976.5|17
1727275770000|2024-09-25 14:49:30|172073.6|171983.6|172071.9|171981.9|172077.4|171987.4|172071.9|171981.9|16
1727275780000|2024-09-25 14:49:40|172070.8|171980.8|172065.9|171975.9|172071.5|171981.5|172065.9|171975.9|5
1727275790000|2024-09-25 14:49:50|172065.6|171975.6|172061.7|171971.7|172065.6|171975.6|172061.6|171971.6|5
1727275800000|2024-09-25 14:50:00|172061.8|171971.8|172065.7|171975.7|172066|171976|172057.8|171967.8|7
1727275810000|2024-09-25 14:50:10|172064.5|171974.5|172065.1|171975.1|172065.1|171975.1|172064.5|171974.5|2
1727275820000|2024-09-25 14:50:20|172061.6|171971.6|172039|171949|172061.6|171971.6|172039|171949|9
1727275830000|2024-09-25 14:50:30|172039.3|171949.3|172036.1|171946.1|172039.3|171949.3|172034.4|171944.4|7
1727275840000|2024-09-25 14:50:40|172036.5|171946.5|172039.2|171949.2|172040.8|171950.8|172034.3|171944.3|8
1727275850000|2024-09-25 14:50:50|172037.6|171947.6|172035.8|171945.8|172039.2|171949.2|172032|171942|11
1727275860000|2024-09-25 14:51:00|172036.2|171946.2|172034.8|171944.8|172036.2|171946.2|172034.8|171944.8|4
1727275870000|2024-09-25 14:51:10|172035.8|171945.8|172004.6|171914.6|172035.8|171945.8|172003.6|171913.6|14
1727275880000|2024-09-25 14:51:20|172005.4|171915.4|171996.5|171906.5|172005.4|171915.4|171994|171904|11
1727275890000|2024-09-25 14:51:30|171996.3|171906.3|172026.1|171936.1|172026.1|171936.1|171988.4|171898.4|17
1727275900000|2024-09-25 14:51:40|172025.4|171935.4|172015.9|171925.9|172025.4|171935.4|172008.4|171918.4|12
1727275910000|2024-09-25 14:51:50|172015.8|171925.8|172033|171943|172044.6|171954.6|172015.8|171925.8|13
1727275920000|2024-09-25 14:52:00|172035|171945|172051.8|171961.8|172052.6|171962.6|172027.5|171937.5|12
1727275930000|2024-09-25 14:52:10|172054.8|171964.8|172077.1|171987.1|172083.7|171993.7|172054.3|171964.3|17
1727275940000|2024-09-25 14:52:20|172079.9|171989.9|172076.1|171986.1|172079.9|171989.9|172071.4|171981.4|11
1727275950000|2024-09-25 14:52:30|172073.2|171983.2|172081.2|171991.2|172081.4|171991.4|172073.2|171983.2|13
1727275960000|2024-09-25 14:52:40|172076.6|171986.6|172063.1|171973.1|172077.8|171987.8|172063|171973|14
1727275970000|2024-09-25 14:52:50|172061.5|171971.5|172032.6|171942.6|172061.5|171971.5|172032.6|171942.6|15
1727275980000|2024-09-25 14:53:00|172035|171945|172037.4|171947.4|172039.1|171949.1|172033.1|171943.1|11
1727275990000|2024-09-25 14:53:10|172036.9|171946.9|172048.3|171958.3|172054|171964|172036.4|171946.4|16
1727276000000|2024-09-25 14:53:20|172050.5|171960.5|172035.4|171945.4|172057.8|171967.8|172033.4|171943.4|11
1727276010000|2024-09-25 14:53:30|172035.1|171945.1|172036.7|171946.7|172037.8|171947.8|172035.1|171945.1|5
1727276020000|2024-09-25 14:53:40|172036.6|171946.6|172019.3|171929.3|172036.6|171946.6|172017.6|171927.6|13
1727276030000|2024-09-25 14:53:50|172018.9|171928.9|172020.6|171930.6|172021.4|171931.4|172018.3|171928.3|19
1727276040000|2024-09-25 14:54:00|172018.9|171928.9|171990.8|171900.8|172019.7|171929.7|171989.1|171899.1|17
1727276050000|2024-09-25 14:54:10|171989|171899|171984.3|171894.3|171990.5|171900.5|171984.3|171894.3|19
1727276060000|2024-09-25 14:54:20|171982.7|171892.7|171983.5|171893.5|171986.3|171896.3|171981.1|171891.1|8
1727276070000|2024-09-25 14:54:30|171985.9|171895.9|171986.3|171896.3|171986.3|171896.3|171983.1|171893.1|6
1727276080000|2024-09-25 14:54:40|171983.9|171893.9|171980.1|171890.1|171983.9|171893.9|171980.1|171890.1|4
1727276090000|2024-09-25 14:54:50|171983.4|171893.4|171979.3|171889.3|171983.9|171893.9|171977.5|171887.5|10
1727276100000|2024-09-25 14:55:00|171982.3|171892.3|171987|171897|171992.9|171902.9|171982.3|171892.3|8
1727276110000|2024-09-25 14:55:10|171985.7|171895.7|171982.5|171892.5|171985.7|171895.7|171967.3|171877.3|18
1727276120000|2024-09-25 14:55:20|171983.6|171893.6|171972.7|171882.7|171983.6|171893.6|171972.3|171882.3|8
1727276130000|2024-09-25 14:55:30|171974.5|171884.5|171983|171893|171984.4|171894.4|171971.6|171881.6|16
1727276140000|2024-09-25 14:55:40|171984.9|171894.9|171991.3|171901.3|171994|171904|171983.4|171893.4|10
1727276150000|2024-09-25 14:55:50|171993.7|171903.7|171983.5|171893.5|171997.3|171907.3|171983.5|171893.5|12
1727276160000|2024-09-25 14:56:00|171985|171895|171956.7|171866.7|171988.1|171898.1|171956.7|171866.7|9
1727276170000|2024-09-25 14:56:10|171952.9|171862.9|171953.3|171863.3|171958.9|171868.9|171952.9|171862.9|4
1727276180000|2024-09-25 14:56:20|171954.1|171864.1|171952.5|171862.5|171958.7|171868.7|171950.5|171860.5|13
1727276190000|2024-09-25 14:56:30|171955|171865|171914.4|171824.4|171955|171865|171909.7|171819.7|16
1727276200000|2024-09-25 14:56:40|171912.8|171822.8|171914.6|171824.6|171915.4|171825.4|171911.2|171821.2|12
1727276210000|2024-09-25 14:56:50|171913|171823|171915.8|171825.8|171930.5|171840.5|171913|171823|15
1727276220000|2024-09-25 14:57:00|171918.1|171828.1|171915.1|171825.1|171919.1|171829.1|171906.3|171816.3|24
1727276230000|2024-09-25 14:57:10|171916|171826|171922.9|171832.9|171924.2|171834.2|171913.2|171823.2|11
1727276240000|2024-09-25 14:57:20|171921.4|171831.4|171908.8|171818.8|171934.8|171844.8|171906.3|171816.3|15
1727276250000|2024-09-25 14:57:30|171931.1|171841.1|171987.2|171897.2|171987.9|171897.9|171928.5|171838.5|24
1727276260000|2024-09-25 14:57:40|171988.4|171898.4|171988.9|171898.9|171988.9|171898.9|171983.2|171893.2|10
1727276270000|2024-09-25 14:57:50|171989|171899|171995.9|171905.9|171998|171908|171989|171899|13
1727276280000|2024-09-25 14:58:00|171996.6|171906.6|171988.9|171898.9|171997.2|171907.2|171983.1|171893.1|22
1727276290000|2024-09-25 14:58:10|171994.2|171904.2|171993|171903|172005.8|171915.8|171991.6|171901.6|18
1727276300000|2024-09-25 14:58:20|171993.9|171903.9|172022.7|171932.7|172022.7|171932.7|171992.8|171902.8|13
1727276310000|2024-09-25 14:58:30|172017.6|171927.6|172021.8|171931.8|172027|171937|172017.6|171927.6|22
1727276320000|2024-09-25 14:58:40|172023.2|171933.2|172053.7|171963.7|172053.7|171963.7|172023.2|171933.2|18
1727276330000|2024-09-25 14:58:50|172054.4|171964.4|172049.7|171959.7|172066.4|171976.4|172049.5|171959.5|22
1727276340000|2024-09-25 14:59:00|172050.3|171960.3|172054.8|171964.8|172061.2|171971.2|172050.3|171960.3|23
1727276350000|2024-09-25 14:59:10|172056.1|171966.1|172045.6|171955.6|172056.1|171966.1|172044.7|171954.7|11
1727276360000|2024-09-25 14:59:20|172046.1|171956.1|172035.3|171945.3|172050.8|171960.8|172035.3|171945.3|24
1727276370000|2024-09-25 14:59:30|172033.9|171943.9|172031.1|171941.1|172035|171945|172029.9|171939.9|19
1727276380000|2024-09-25 14:59:40|172030.3|171940.3|172035.8|171945.8|172036.7|171946.7|172030.3|171940.3|15
1727276390000|2024-09-25 14:59:50|172035.1|171945.1|172012.6|171922.6|172040.1|171950.1|172008.4|171918.4|12
1727276400000|2024-09-25 15:00:00|172001.5|171911.5|171985|171895|172002|171912|171976.8|171886.8|36
1727276410000|2024-09-25 15:00:10|171986.1|171896.1|172006.1|171916.1|172007.6|171917.6|171984.3|171894.3|32
1727276420000|2024-09-25 15:00:20|172005.1|171915.1|172017.9|171927.9|172017.9|171927.9|172005.1|171915.1|22
1727276430000|2024-09-25 15:00:30|172018.8|171928.8|172031.9|171941.9|172034.8|171944.8|172018.8|171928.8|10
1727276440000|2024-09-25 15:00:40|172033.6|171943.6|172033.4|171943.4|172042.6|171952.6|172031.9|171941.9|13
1727276450000|2024-09-25 15:00:50|172031.9|171941.9|172035.8|171945.8|172035.8|171945.8|172031.9|171941.9|16
1727276460000|2024-09-25 15:01:00|172035.2|171945.2|172063.4|171973.4|172065|171975|172035.2|171945.2|22
1727276470000|2024-09-25 15:01:10|172063|171973|172068.5|171978.5|172068.8|171978.8|172063|171973|19
1727276480000|2024-09-25 15:01:20|172067.2|171977.2|172060.4|171970.4|172068.5|171978.5|172046.2|171956.2|22
1727276490000|2024-09-25 15:01:30|172062.2|171972.2|172068.2|171978.2|172069.7|171979.7|172062.2|171972.2|18
1727276500000|2024-09-25 15:01:40|172068.7|171978.7|172069.9|171979.9|172069.9|171979.9|172064.9|171974.9|7
1727276510000|2024-09-25 15:01:50|172070.4|171980.4|172054.2|171964.2|172080.7|171990.7|172054.2|171964.2|13
1727276520000|2024-09-25 15:02:00|172066.4|171976.4|172027.5|171937.5|172066.4|171976.4|172024.2|171934.2|26
1727276530000|2024-09-25 15:02:10|172029.1|171939.1|172026.3|171936.3|172033.4|171943.4|172025|171935|24
1727276540000|2024-09-25 15:02:20|172022.2|171932.2|172020|171930|172027.7|171937.7|172017.3|171927.3|19
1727276550000|2024-09-25 15:02:30|172018.4|171928.4|172025|171935|172025.1|171935.1|172018.4|171928.4|9
1727276560000|2024-09-25 15:02:40|172018.7|171928.7|172021.1|171931.1|172024.6|171934.6|172018.7|171928.7|16
1727276570000|2024-09-25 15:02:50|172018.6|171928.6|172017.8|171927.8|172020.3|171930.3|172015.7|171925.7|11
1727276580000|2024-09-25 15:03:00|172016.8|171926.8|171983.4|171893.4|172016.8|171926.8|171974.4|171884.4|22
1727276590000|2024-09-25 15:03:10|171985|171895|171982.7|171892.7|171985|171895|171977.8|171887.8|19
1727276600000|2024-09-25 15:03:20|171981.7|171891.7|171992.6|171902.6|171992.6|171902.6|171981.7|171891.7|22
1727276610000|2024-09-25 15:03:30|171990.4|171900.4|171994.3|171904.3|171994.3|171904.3|171990.4|171900.4|10
1727276620000|2024-09-25 15:03:40|171988.8|171898.8|171989.5|171899.5|171993.1|171903.1|171987.1|171897.1|16
1727276630000|2024-09-25 15:03:50|171991.5|171901.5|171988.3|171898.3|171994.4|171904.4|171980.4|171890.4|12
1727276640000|2024-09-25 15:04:00|171991.5|171901.5|172016.1|171926.1|172016.1|171926.1|171986.9|171896.9|18
1727276650000|2024-09-25 15:04:10|172017.2|171927.2|172026.8|171936.8|172033|171943|172017.2|171927.2|17
1727276660000|2024-09-25 15:04:20|172029.3|171939.3|172035.2|171945.2|172036.9|171946.9|172029.3|171939.3|7
1727276670000|2024-09-25 15:04:30|172036.3|171946.3|172028.9|171938.9|172036.3|171946.3|172028.9|171938.9|9
1727276680000|2024-09-25 15:04:40|172028.6|171938.6|172028.7|171938.7|172028.7|171938.7|172027|171937|3
1727276690000|2024-09-25 15:04:50|172028.1|171938.1|172029.1|171939.1|172029.1|171939.1|172028.1|171938.1|3
1727276700000|2024-09-25 15:05:00|172027.2|171937.2|171981|171891|172027.3|171937.3|171981|171891|8
1727276710000|2024-09-25 15:05:10|171982.2|171892.2|172020.3|171930.3|172025.6|171935.6|171981.3|171891.3|20
1727276720000|2024-09-25 15:05:20|172021.1|171931.1|172019.5|171929.5|172023.2|171933.2|172019.5|171929.5|5
1727276730000|2024-09-25 15:05:30|172021.5|171931.5|172025|171935|172025.9|171935.9|172021.5|171931.5|16
1727276740000|2024-09-25 15:05:40|172029.9|171939.9|172029.7|171939.7|172031.1|171941.1|172029.5|171939.5|6
1727276760000|2024-09-25 15:06:00|172032|171942|172022.7|171932.7|172034.5|171944.5|172022.3|171932.3|12
1727276770000|2024-09-25 15:06:10|172024.9|171934.9|172029.8|171939.8|172036.9|171946.9|172024.9|171934.9|11
1727276780000|2024-09-25 15:06:20|172029.7|171939.7|172028.9|171938.9|172032.3|171942.3|172028.9|171938.9|6
1727276790000|2024-09-25 15:06:30|172030.9|171940.9|172028.6|171938.6|172035.4|171945.4|172028.1|171938.1|12
1727276800000|2024-09-25 15:06:40|172028.4|171938.4|172029.4|171939.4|172030.4|171940.4|172026.6|171936.6|10
1727276810000|2024-09-25 15:06:50|172027.8|171937.8|172028.4|171938.4|172034.2|171944.2|172027.5|171937.5|7
1727276820000|2024-09-25 15:07:00|172030|171940|172031.9|171941.9|172040.5|171950.5|172030|171940|13
1727276830000|2024-09-25 15:07:10|172031.7|171941.7|172030.1|171940.1|172036.3|171946.3|172028.7|171938.7|11
1727276840000|2024-09-25 15:07:20|172028.1|171938.1|172033.7|171943.7|172038.2|171948.2|172028.1|171938.1|8
1727276850000|2024-09-25 15:07:30|172034.5|171944.5|172095.4|172005.4|172105.2|172015.2|172034.5|171944.5|11
1727276860000|2024-09-25 15:07:40|172095.3|172005.3|172091.3|172001.3|172101.1|172011.1|172091.3|172001.3|7
1727276870000|2024-09-25 15:07:50|172092.6|172002.6|172092.9|172002.9|172095.3|172005.3|172091.3|172001.3|11
1727276880000|2024-09-25 15:08:00|172092.8|172002.8|172100.9|172010.9|172107.3|172017.3|172082.6|171992.6|12
1727276890000|2024-09-25 15:08:10|172107.1|172017.1|172095.7|172005.7|172109.3|172019.3|172095.7|172005.7|10
1727276900000|2024-09-25 15:08:20|172102.3|172012.3|172104.6|172014.6|172111.8|172021.8|172101.5|172011.5|7
1727276910000|2024-09-25 15:08:30|172109.4|172019.4|172104.8|172014.8|172109.4|172019.4|172104.8|172014.8|2
1727276920000|2024-09-25 15:08:40|172106|172016|172124.4|172034.4|172127.1|172037.1|172106|172016|10
1727276930000|2024-09-25 15:08:50|172124.8|172034.8|172122.6|172032.6|172125.2|172035.2|172116|172026|9
1727276940000|2024-09-25 15:09:00|172123.7|172033.7|172122.4|172032.4|172123.7|172033.7|172117.3|172027.3|5
1727276950000|2024-09-25 15:09:10|172123.8|172033.8|172123.9|172033.9|172135.3|172045.3|172123.8|172033.8|5
1727276960000|2024-09-25 15:09:20|172122.7|172032.7|172116.8|172026.8|172139.8|172049.8|172116.8|172026.8|13
1727276970000|2024-09-25 15:09:30|172116.6|172026.6|172110.3|172020.3|172116.6|172026.6|172108.3|172018.3|10
1727276980000|2024-09-25 15:09:40|172103.5|172013.5|172089.8|171999.8|172103.5|172013.5|172089.1|171999.1|10
1727276990000|2024-09-25 15:09:50|172089.9|171999.9|172090.9|172000.9|172094.2|172004.2|172089.9|171999.9|10
1727277000000|2024-09-25 15:10:00|172086.1|171996.1|172084.9|171994.9|172089.8|171999.8|172084.9|171994.9|12
1727277010000|2024-09-25 15:10:10|172085.9|171995.9|172090.7|172000.7|172097.1|172007.1|172085.9|171995.9|14
1727277020000|2024-09-25 15:10:20|172091.4|172001.4|172098.1|172008.1|172098.9|172008.9|172085|171995|13
1727277030000|2024-09-25 15:10:30|172095.8|172005.8|172094.9|172004.9|172097.9|172007.9|172094.3|172004.3|7
1727277040000|2024-09-25 15:10:40|172095.1|172005.1|172094.8|172004.8|172095.4|172005.4|172094.3|172004.3|9
1727277050000|2024-09-25 15:10:50|172095.4|172005.4|172112.4|172022.4|172115.3|172025.3|172094.8|172004.8|12
1727277060000|2024-09-25 15:11:00|172115.9|172025.9|172117.8|172027.8|172121.2|172031.2|172110.5|172020.5|13
1727277070000|2024-09-25 15:11:10|172117.6|172027.6|172172.9|172082.9|172172.9|172082.9|172110.2|172020.2|11
1727277080000|2024-09-25 15:11:20|172171.2|172081.2|172174.6|172084.6|172176.9|172086.9|172171.2|172081.2|6
1727277090000|2024-09-25 15:11:30|172174.1|172084.1|172116.1|172026.1|172174.1|172084.1|172108.7|172018.7|21
1727277100000|2024-09-25 15:11:40|172114.7|172024.7|172132.5|172042.5|172134.8|172044.8|172112.1|172022.1|12
1727277110000|2024-09-25 15:11:50|172133.8|172043.8|172137.4|172047.4|172137.4|172047.4|172131.1|172041.1|15
1727277120000|2024-09-25 15:12:00|172138|172048|172104|172014|172138|172048|172101.6|172011.6|18
1727277130000|2024-09-25 15:12:10|172105.3|172015.3|172106|172016|172107|172017|172104.9|172014.9|12
1727277140000|2024-09-25 15:12:20|172107.1|172017.1|172107|172017|172108.4|172018.4|172105.4|172015.4|11
1727277150000|2024-09-25 15:12:30|172106|172016|172098.8|172008.8|172106.3|172016.3|172096.6|172006.6|12
1727277160000|2024-09-25 15:12:40|172096.9|172006.9|172097|172007|172100.3|172010.3|172096.9|172006.9|8
1727277170000|2024-09-25 15:12:50|172095.2|172005.2|172099|172009|172101.2|172011.2|172093.4|172003.4|14
1727277180000|2024-09-25 15:13:00|172098.2|172008.2|172066.6|171976.6|172098.2|172008.2|172066.4|171976.4|9
1727277190000|2024-09-25 15:13:10|172071|171981|172101.3|172011.3|172105.2|172015.2|172071|171981|25
1727277200000|2024-09-25 15:13:20|172099.8|172009.8|172089.2|171999.2|172101.8|172011.8|172089.2|171999.2|19
1727277210000|2024-09-25 15:13:30|172086.2|171996.2|172077.6|171987.6|172087.4|171997.4|172074.6|171984.6|29
1727277220000|2024-09-25 15:13:40|172075.6|171985.6|172080.2|171990.2|172082.4|171992.4|172073.8|171983.8|13
1727277230000|2024-09-25 15:13:50|172081.1|171991.1|172081.2|171991.2|172083.8|171993.8|172081.1|171991.1|10
1727277240000|2024-09-25 15:14:00|172082.2|171992.2|172084.9|171994.9|172088.1|171998.1|172081.2|171991.2|10
1727277250000|2024-09-25 15:14:10|172083.8|171993.8|172084.3|171994.3|172087.9|171997.9|172080.2|171990.2|9
1727277260000|2024-09-25 15:14:20|172084.8|171994.8|172082.8|171992.8|172087.5|171997.5|172082.6|171992.6|12
1727277270000|2024-09-25 15:14:30|172081.5|171991.5|172079.4|171989.4|172081.5|171991.5|172076.2|171986.2|5
1727277280000|2024-09-25 15:14:40|172080.4|171990.4|172101.2|172011.2|172101.2|172011.2|172079.7|171989.7|8
1727277290000|2024-09-25 15:14:50|172101.1|172011.1|172093.8|172003.8|172103.3|172013.3|172093.8|172003.8|11
1727277300000|2024-09-25 15:15:00|172101.9|172011.9|172108|172018|172113.4|172023.4|172099.9|172009.9|10
1727277310000|2024-09-25 15:15:10|172102.1|172012.1|172102.3|172012.3|172110.4|172020.4|172098.8|172008.8|12
1727277320000|2024-09-25 15:15:20|172102.4|172012.4|172112|172022|172115.5|172025.5|172102.4|172012.4|9
1727277330000|2024-09-25 15:15:30|172111.8|172021.8|172109.7|172019.7|172111.8|172021.8|172109.4|172019.4|3
1727277340000|2024-09-25 15:15:40|172117.4|172027.4|172157|172067|172157|172067|172117.4|172027.4|10
1727277350000|2024-09-25 15:15:50|172157.1|172067.1|172185.4|172095.4|172192.9|172102.9|172157.1|172067.1|14
1727277360000|2024-09-25 15:16:00|172184.2|172094.2|172170.7|172080.7|172186.5|172096.5|172170.7|172080.7|12
1727277370000|2024-09-25 15:16:10|172173.8|172083.8|172169.2|172079.2|172174.1|172084.1|172167.1|172077.1|15
1727277380000|2024-09-25 15:16:20|172171.7|172081.7|172171.3|172081.3|172176.1|172086.1|172171.3|172081.3|6
1727277390000|2024-09-25 15:16:30|172172.5|172082.5|172171.4|172081.4|172172.5|172082.5|172167.2|172077.2|11
1727277400000|2024-09-25 15:16:40|172172.4|172082.4|172203.7|172113.7|172238.1|172148.1|172172.4|172082.4|15
1727277410000|2024-09-25 15:16:50|172203.8|172113.8|172170.5|172080.5|172203.8|172113.8|172170.1|172080.1|21
1727277420000|2024-09-25 15:17:00|172170.2|172080.2|172153.6|172063.6|172173.1|172083.1|172153.6|172063.6|10
1727277430000|2024-09-25 15:17:10|172145.7|172055.7|172165.6|172075.6|172167.4|172077.4|172142.1|172052.1|17
1727277440000|2024-09-25 15:17:20|172162.4|172072.4|172195.4|172105.4|172195.4|172105.4|172158|172068|15
1727277450000|2024-09-25 15:17:30|172196.9|172106.9|172195.1|172105.1|172200.9|172110.9|172194.3|172104.3|13
1727277460000|2024-09-25 15:17:40|172195|172105|172192.8|172102.8|172195.8|172105.8|172192.8|172102.8|5
1727277470000|2024-09-25 15:17:50|172192.6|172102.6|172192.7|172102.7|172196.1|172106.1|172192.5|172102.5|11
1727277480000|2024-09-25 15:18:00|172188.9|172098.9|172171.1|172081.1|172190.9|172100.9|172171|172081|12
1727277490000|2024-09-25 15:18:10|172171.3|172081.3|172173.1|172083.1|172173.1|172083.1|172169.2|172079.2|6
1727277500000|2024-09-25 15:18:20|172171.6|172081.6|172173.1|172083.1|172173.1|172083.1|172167|172077|15
1727277510000|2024-09-25 15:18:30|172169.6|172079.6|172171.6|172081.6|172172.5|172082.5|172169.6|172079.6|7
1727277520000|2024-09-25 15:18:40|172168.6|172078.6|172172.2|172082.2|172172.2|172082.2|172168.2|172078.2|12
1727277530000|2024-09-25 15:18:50|172173.1|172083.1|172171.8|172081.8|172175.1|172085.1|172169.8|172079.8|11
1727277540000|2024-09-25 15:19:00|172171.6|172081.6|172184.4|172094.4|172187.2|172097.2|172171.4|172081.4|11
1727277550000|2024-09-25 15:19:10|172185.9|172095.9|172195.5|172105.5|172195.5|172105.5|172182.5|172092.5|17
1727277560000|2024-09-25 15:19:20|172193.2|172103.2|172197.3|172107.3|172199.3|172109.3|172192.4|172102.4|8
1727277570000|2024-09-25 15:19:30|172196.3|172106.3|172196.9|172106.9|172201.7|172111.7|172196.2|172106.2|8
1727277580000|2024-09-25 15:19:40|172197.7|172107.7|172188|172098|172197.7|172107.7|172188|172098|13
1727277590000|2024-09-25 15:19:50|172186.7|172096.7|172194.3|172104.3|172200.5|172110.5|172186.1|172096.1|14
1727277600000|2024-09-25 15:20:00|172193.9|172103.9|172215.7|172125.7|172216.1|172126.1|172193.9|172103.9|10
1727277610000|2024-09-25 15:20:10|172213.1|172123.1|172223.2|172133.2|172226.1|172136.1|172213.1|172123.1|10
1727277620000|2024-09-25 15:20:20|172246.5|172156.5|172254.6|172164.6|172254.7|172164.7|172244|172154|13
1727277630000|2024-09-25 15:20:30|172252.6|172162.6|172252.2|172162.2|172252.6|172162.6|172248.8|172158.8|4
1727277640000|2024-09-25 15:20:40|172252.1|172162.1|172248.7|172158.7|172252.1|172162.1|172247.4|172157.4|12
1727277650000|2024-09-25 15:20:50|172249.2|172159.2|172245.4|172155.4|172249.2|172159.2|172238.1|172148.1|8
1727277660000|2024-09-25 15:21:00|172243.1|172153.1|172213.9|172123.9|172243.3|172153.3|172211.7|172121.7|14
1727277670000|2024-09-25 15:21:10|172216.4|172126.4|172210.3|172120.3|172216.4|172126.4|172210|172120|7
1727277680000|2024-09-25 15:21:20|172210.2|172120.2|172240.3|172150.3|172240.3|172150.3|172210.2|172120.2|8
1727277690000|2024-09-25 15:21:30|172245.8|172155.8|172246.1|172156.1|172247.6|172157.6|172242|172152|15
1727277700000|2024-09-25 15:21:40|172244.1|172154.1|172249.3|172159.3|172250.4|172160.4|172243.2|172153.2|11
1727277710000|2024-09-25 15:21:50|172249.4|172159.4|172249|172159|172250.7|172160.7|172249|172159|9
1727277720000|2024-09-25 15:22:00|172251.2|172161.2|172254.8|172164.8|172255.7|172165.7|172248.8|172158.8|20
1727277730000|2024-09-25 15:22:10|172253.8|172163.8|172249.9|172159.9|172254.6|172164.6|172249.1|172159.1|11
1727277740000|2024-09-25 15:22:20|172251|172161|172252.7|172162.7|172252.7|172162.7|172249.9|172159.9|12
1727277750000|2024-09-25 15:22:30|172253.3|172163.3|172254.4|172164.4|172254.4|172164.4|172253.3|172163.3|3
1727277760000|2024-09-25 15:22:40|172253.2|172163.2|172253.5|172163.5|172253.9|172163.9|172251.5|172161.5|6
1727277770000|2024-09-25 15:22:50|172250.4|172160.4|172245.4|172155.4|172251.1|172161.1|172245.4|172155.4|6
1727277780000|2024-09-25 15:23:00|172245.5|172155.5|172225.1|172135.1|172255.3|172165.3|172224.2|172134.2|21
1727277790000|2024-09-25 15:23:10|172226|172136|172233.1|172143.1|172242.2|172152.2|172221.6|172131.6|11
1727277800000|2024-09-25 15:23:20|172233.3|172143.3|172234.5|172144.5|172235.5|172145.5|172232.7|172142.7|7
1727277810000|2024-09-25 15:23:30|172230.4|172140.4|172198.8|172108.8|172233.6|172143.6|172198.8|172108.8|10
1727277820000|2024-09-25 15:23:40|172197|172107|172200.2|172110.2|172203.4|172113.4|172197|172107|12
1727277830000|2024-09-25 15:23:50|172201.8|172111.8|172205.8|172115.8|172205.8|172115.8|172201.8|172111.8|5
1727277840000|2024-09-25 15:24:00|172209.4|172119.4|172210.5|172120.5|172214.5|172124.5|172203.2|172113.2|9
1727277850000|2024-09-25 15:24:10|172213.5|172123.5|172210.6|172120.6|172215.2|172125.2|172207.6|172117.6|12
1727277860000|2024-09-25 15:24:20|172210.2|172120.2|172217.3|172127.3|172217.3|172127.3|172210.2|172120.2|9
1727277870000|2024-09-25 15:24:30|172213.8|172123.8|172214.4|172124.4|172214.4|172124.4|172213.8|172123.8|3
1727277880000|2024-09-25 15:24:40|172218.5|172128.5|172246|172156|172246|172156|172216.4|172126.4|6
1727277890000|2024-09-25 15:24:50|172244.3|172154.3|172257.7|172167.7|172258.6|172168.6|172244.3|172154.3|17
1727277900000|2024-09-25 15:25:00|172256.6|172166.6|172252.4|172162.4|172256.6|172166.6|172250.9|172160.9|10
1727277910000|2024-09-25 15:25:10|172252.1|172162.1|172255.4|172165.4|172260.1|172170.1|172251|172161|12
1727277920000|2024-09-25 15:25:20|172255.5|172165.5|172258.4|172168.4|172258.4|172168.4|172255.5|172165.5|2
1727277930000|2024-09-25 15:25:30|172258.5|172168.5|172259.4|172169.4|172266.3|172176.3|172258.5|172168.5|9
1727277940000|2024-09-25 15:25:40|172261.9|172171.9|172275.6|172185.6|172277.4|172187.4|172261.9|172171.9|19
1727277950000|2024-09-25 15:25:50|172274.3|172184.3|172276.2|172186.2|172278.4|172188.4|172268.5|172178.5|13
1727277960000|2024-09-25 15:26:00|172274.1|172184.1|172275.5|172185.5|172275.5|172185.5|172270.1|172180.1|8
1727277970000|2024-09-25 15:26:10|172276.7|172186.7|172271.2|172181.2|172276.7|172186.7|172271.2|172181.2|4
1727277980000|2024-09-25 15:26:20|172274.3|172184.3|172278.6|172188.6|172278.6|172188.6|172272.3|172182.3|10
1727277990000|2024-09-25 15:26:30|172278.8|172188.8|172326.3|172236.3|172326.3|172236.3|172278.7|172188.7|8
1727278000000|2024-09-25 15:26:40|172328.4|172238.4|172325.8|172235.8|172334.7|172244.7|172325.8|172235.8|12
1727278010000|2024-09-25 15:26:50|172325.6|172235.6|172318.7|172228.7|172329.2|172239.2|172317.6|172227.6|16
1727278020000|2024-09-25 15:27:00|172316.5|172226.5|172313.9|172223.9|172316.5|172226.5|172308.2|172218.2|13
1727278030000|2024-09-25 15:27:10|172298.3|172208.3|172299.5|172209.5|172303|172213|172293.5|172203.5|13
1727278040000|2024-09-25 15:27:20|172301.4|172211.4|172302.8|172212.8|172302.8|172212.8|172301.4|172211.4|6
1727278050000|2024-09-25 15:27:30|172300.9|172210.9|172274.9|172184.9|172300.9|172210.9|172272.9|172182.9|11
1727278060000|2024-09-25 15:27:40|172275.6|172185.6|172274.8|172184.8|172280.8|172190.8|172274.6|172184.6|5
1727278070000|2024-09-25 15:27:50|172274.2|172184.2|172274.8|172184.8|172276.1|172186.1|172273.9|172183.9|7
1727278080000|2024-09-25 15:28:00|172274|172184|172245.3|172155.3|172274|172184|172245.3|172155.3|11
1727278090000|2024-09-25 15:28:10|172245.5|172155.5|172245.4|172155.4|172246.5|172156.5|172245.3|172155.3|5
1727278100000|2024-09-25 15:28:20|172245.3|172155.3|172244.3|172154.3|172245.3|172155.3|172244.3|172154.3|4
1727278110000|2024-09-25 15:28:30|172245.3|172155.3|172245.3|172155.3|172245.3|172155.3|172243.5|172153.5|6
1727278120000|2024-09-25 15:28:40|172246.6|172156.6|172245.3|172155.3|172246.6|172156.6|172244|172154|10
1727278130000|2024-09-25 15:28:50|172245.1|172155.1|172243.4|172153.4|172245.5|172155.5|172243.4|172153.4|9
1727278140000|2024-09-25 15:29:00|172244.6|172154.6|172245.6|172155.6|172245.9|172155.9|172243.8|172153.8|7
1727278150000|2024-09-25 15:29:10|172246.8|172156.8|172238.9|172148.9|172246.9|172156.9|172236|172146|11
1727278160000|2024-09-25 15:29:20|172240.8|172150.8|172241.3|172151.3|172241.3|172151.3|172236.7|172146.7|9
1727278170000|2024-09-25 15:29:30|172239.1|172149.1|172220.1|172130.1|172239.1|172149.1|172220.1|172130.1|4
1727278180000|2024-09-25 15:29:40|172221.3|172131.3|172222.1|172132.1|172222.1|172132.1|172218.8|172128.8|6
1727278190000|2024-09-25 15:29:50|172218.9|172128.9|172190.2|172100.2|172218.9|172128.9|172190.2|172100.2|6
1727278200000|2024-09-25 15:30:00|172190|172100|172190.5|172100.5|172191|172101|172185.2|172095.2|9
1727278210000|2024-09-25 15:30:10|172191|172101|172182.4|172092.4|172208.9|172118.9|172182.4|172092.4|14
1727278220000|2024-09-25 15:30:20|172183.3|172093.3|172185.1|172095.1|172185.1|172095.1|172182.9|172092.9|3
1727278230000|2024-09-25 15:30:30|172186.6|172096.6|172194.2|172104.2|172196.3|172106.3|172186.6|172096.6|10
1727278240000|2024-09-25 15:30:40|172186.9|172096.9|172187.3|172097.3|172188.5|172098.5|172184.6|172094.6|8
1727278250000|2024-09-25 15:30:50|172186.8|172096.8|172180.8|172090.8|172186.8|172096.8|172180.8|172090.8|5
1727278260000|2024-09-25 15:31:00|172182.9|172092.9|172199.2|172109.2|172199.2|172109.2|172178.2|172088.2|11
1727278270000|2024-09-25 15:31:10|172198|172108|172201.8|172111.8|172202.8|172112.8|172193.1|172103.1|13
1727278280000|2024-09-25 15:31:20|172199.6|172109.6|172197.6|172107.6|172200.9|172110.9|172197.2|172107.2|6
1727278290000|2024-09-25 15:31:30|172198.5|172108.5|172204|172114|172205.1|172115.1|172194.6|172104.6|11
1727278300000|2024-09-25 15:31:40|172205.8|172115.8|172213.1|172123.1|172213.5|172123.5|172204.3|172114.3|11
1727278310000|2024-09-25 15:31:50|172210.7|172120.7|172216.9|172126.9|172217.6|172127.6|172210.7|172120.7|17
1727278320000|2024-09-25 15:32:00|172214.9|172124.9|172185.4|172095.4|172216.4|172126.4|172184.5|172094.5|13
1727278330000|2024-09-25 15:32:10|172187.2|172097.2|172178|172088|172187.3|172097.3|172176.5|172086.5|13
1727278340000|2024-09-25 15:32:20|172178.2|172088.2|172157|172067|172178.2|172088.2|172155.2|172065.2|11
1727278350000|2024-09-25 15:32:30|172154.6|172064.6|172117.8|172027.8|172154.6|172064.6|172116.1|172026.1|14
1727278360000|2024-09-25 15:32:40|172116.3|172026.3|172104.4|172014.4|172117.8|172027.8|172103.6|172013.6|15
1727278370000|2024-09-25 15:32:50|172104.3|172014.3|172111.4|172021.4|172117|172027|172103|172013|17
1727278380000|2024-09-25 15:33:00|172112.2|172022.2|172120.9|172030.9|172121.4|172031.4|172112.2|172022.2|15
1727278390000|2024-09-25 15:33:10|172120.2|172030.2|172119.5|172029.5|172120.2|172030.2|172114.1|172024.1|12
1727278400000|2024-09-25 15:33:20|172115.2|172025.2|172123|172033|172123|172033|172114.6|172024.6|13
1727278410000|2024-09-25 15:33:30|172124.3|172034.3|172127.1|172037.1|172129.9|172039.9|172124.3|172034.3|10
1727278420000|2024-09-25 15:33:40|172127.2|172037.2|172133.6|172043.6|172134.5|172044.5|172127.2|172037.2|8
1727278430000|2024-09-25 15:33:50|172146.6|172056.6|172125.3|172035.3|172146.6|172056.6|172119.5|172029.5|11
1727278440000|2024-09-25 15:34:00|172127.1|172037.1|172130.1|172040.1|172132.8|172042.8|172127.1|172037.1|12
1727278450000|2024-09-25 15:34:10|172129.1|172039.1|172115.2|172025.2|172129.1|172039.1|172087.9|171997.9|19
1727278460000|2024-09-25 15:34:20|172113.6|172023.6|172099.5|172009.5|172115|172025|172097.3|172007.3|18
1727278470000|2024-09-25 15:34:30|172099.6|172009.6|172103.3|172013.3|172104.5|172014.5|172097.9|172007.9|15
1727278480000|2024-09-25 15:34:40|172104.3|172014.3|172104.1|172014.1|172105.7|172015.7|172103.2|172013.2|6
1727278490000|2024-09-25 15:34:50|172105.5|172015.5|172124.1|172034.1|172125.1|172035.1|172103.7|172013.7|9
1727278500000|2024-09-25 15:35:00|172126.6|172036.6|172146|172056|172147.3|172057.3|172125.2|172035.2|14
1727278510000|2024-09-25 15:35:10|172145.3|172055.3|172149.4|172059.4|172151.1|172061.1|172142.5|172052.5|18
1727278520000|2024-09-25 15:35:20|172148.4|172058.4|172132.1|172042.1|172150.8|172060.8|172131.3|172041.3|16
1727278530000|2024-09-25 15:35:30|172126.7|172036.7|172124.6|172034.6|172127.7|172037.7|172124.6|172034.6|9
1727278540000|2024-09-25 15:35:40|172126.7|172036.7|172125.6|172035.6|172126.7|172036.7|172122.5|172032.5|7
1727278550000|2024-09-25 15:35:50|172124.3|172034.3|172114.3|172024.3|172124.3|172034.3|172114.3|172024.3|9
1727278560000|2024-09-25 15:36:00|172115.6|172025.6|172102.7|172012.7|172117.8|172027.8|172102.7|172012.7|8
1727278570000|2024-09-25 15:36:10|172103.9|172013.9|172100.5|172010.5|172104.4|172014.4|172098.5|172008.5|7
1727278580000|2024-09-25 15:36:20|172101.3|172011.3|172103.3|172013.3|172104.4|172014.4|172099.7|172009.7|6
1727278590000|2024-09-25 15:36:30|172101.1|172011.1|172099.1|172009.1|172102.6|172012.6|172092|172002|10
1727278600000|2024-09-25 15:36:40|172097.9|172007.9|172097.9|172007.9|172097.9|172007.9|172097.4|172007.4|4
1727278610000|2024-09-25 15:36:50|172098|172008|172098.2|172008.2|172099.8|172009.8|172097.2|172007.2|9
1727278620000|2024-09-25 15:37:00|172098.8|172008.8|172096.6|172006.6|172098.8|172008.8|172096.6|172006.6|4
1727278630000|2024-09-25 15:37:10|172096.1|172006.1|172093.9|172003.9|172096.1|172006.1|172092.9|172002.9|5
1727278640000|2024-09-25 15:37:20|172095.4|172005.4|172071|171981|172097.4|172007.4|172062.7|171972.7|12
1727278650000|2024-09-25 15:37:30|172069.8|171979.8|172054.5|171964.5|172069.8|171979.8|172050.7|171960.7|8
1727278660000|2024-09-25 15:37:40|172055.6|171965.6|172049.8|171959.8|172057.7|171967.7|172048.6|171958.6|9
1727278670000|2024-09-25 15:37:50|172051|171961|172054.1|171964.1|172054.7|171964.7|172051|171961|7
1727278680000|2024-09-25 15:38:00|172057.6|171967.6|172057.3|171967.3|172068.1|171978.1|172056.4|171966.4|23
1727278690000|2024-09-25 15:38:10|172063|171973|172062.6|171972.6|172070.8|171980.8|172060.7|171970.7|15
1727278700000|2024-09-25 15:38:20|172065.3|171975.3|172053.8|171963.8|172073.1|171983.1|172052.9|171962.9|23
1727278710000|2024-09-25 15:38:30|172064.3|171974.3|172061.5|171971.5|172068.4|171978.4|172060.6|171970.6|16
1727278720000|2024-09-25 15:38:40|172061.6|171971.6|172045.1|171955.1|172061.8|171971.8|172042.9|171952.9|10
1727278730000|2024-09-25 15:38:50|172041.9|171951.9|172049|171959|172049|171959|172041.9|171951.9|16
1727278740000|2024-09-25 15:39:00|172046.5|171956.5|172034.5|171944.5|172046.5|171956.5|172034.5|171944.5|13
1727278750000|2024-09-25 15:39:10|172038|171948|172035|171945|172040.2|171950.2|172035|171945|8
1727278760000|2024-09-25 15:39:20|172040.5|171950.5|172048|171958|172049.1|171959.1|172038.7|171948.7|10
1727278770000|2024-09-25 15:39:30|172049.1|171959.1|172051.9|171961.9|172051.9|171961.9|172048.9|171958.9|9
1727278780000|2024-09-25 15:39:40|172053|171963|172085.2|171995.2|172087.8|171997.8|172053|171963|12
1727278790000|2024-09-25 15:39:50|172090.3|172000.3|172098.6|172008.6|172098.6|172008.6|172090.3|172000.3|6
1727278800000|2024-09-25 15:40:00|172098.4|172008.4|172101.5|172011.5|172101.5|172011.5|172096.8|172006.8|7
1727278810000|2024-09-25 15:40:10|172101.8|172011.8|172125.8|172035.8|172125.8|172035.8|172101.8|172011.8|3
1727278820000|2024-09-25 15:40:20|172126.3|172036.3|172126.5|172036.5|172127.2|172037.2|172126.3|172036.3|4
1727278830000|2024-09-25 15:40:30|172124.1|172034.1|172132.1|172042.1|172134.3|172044.3|172124.1|172034.1|5
1727278840000|2024-09-25 15:40:40|172132.4|172042.4|172137.2|172047.2|172137.2|172047.2|172132.1|172042.1|9
1727278850000|2024-09-25 15:40:50|172136|172046|172134.4|172044.4|172136|172046|172134.4|172044.4|6
1727278860000|2024-09-25 15:41:00|172132.5|172042.5|172140.1|172050.1|172140.6|172050.6|172128.9|172038.9|12
1727278870000|2024-09-25 15:41:10|172139.7|172049.7|172138.9|172048.9|172141.4|172051.4|172138.8|172048.8|8
1727278880000|2024-09-25 15:41:20|172138.7|172048.7|172139|172049|172140|172050|172138.6|172048.6|10
1727278890000|2024-09-25 15:41:30|172140.2|172050.2|172143.9|172053.9|172143.9|172053.9|172138.3|172048.3|11
1727278900000|2024-09-25 15:41:40|172144|172054|172143.8|172053.8|172144.1|172054.1|172143.8|172053.8|3
1727278910000|2024-09-25 15:41:50|172143.3|172053.3|172175.9|172085.9|172183.1|172093.1|172143.3|172053.3|11
1727278920000|2024-09-25 15:42:00|172175|172085|172175.9|172085.9|172178.1|172088.1|172172.2|172082.2|11
1727278930000|2024-09-25 15:42:10|172174|172084|172169.6|172079.6|172175.6|172085.6|172151.7|172061.7|22
1727278940000|2024-09-25 15:42:20|172166.6|172076.6|172149|172059|172167.2|172077.2|172149|172059|15
1727278950000|2024-09-25 15:42:30|172150.1|172060.1|172156.7|172066.7|172156.7|172066.7|172148.7|172058.7|11
1727278960000|2024-09-25 15:42:40|172152.7|172062.7|172171.2|172081.2|172175.9|172085.9|172152.7|172062.7|14
1727278970000|2024-09-25 15:42:50|172172.2|172082.2|172181.3|172091.3|172181.7|172091.7|172171.1|172081.1|12
1727278980000|2024-09-25 15:43:00|172184.3|172094.3|172210.5|172120.5|172214.7|172124.7|172180|172090|18
1727278990000|2024-09-25 15:43:10|172210.7|172120.7|172211.2|172121.2|172211.2|172121.2|172210.7|172120.7|2
1727279000000|2024-09-25 15:43:20|172210.2|172120.2|172212.5|172122.5|172212.7|172122.7|172210.2|172120.2|4
1727279010000|2024-09-25 15:43:30|172212.6|172122.6|172213.9|172123.9|172214.1|172124.1|172212.6|172122.6|7
1727279020000|2024-09-25 15:43:40|172222.7|172132.7|172217.5|172127.5|172222.7|172132.7|172217.2|172127.2|6
1727279030000|2024-09-25 15:43:50|172216.6|172126.6|172212.4|172122.4|172216.8|172126.8|172212.4|172122.4|7
1727279040000|2024-09-25 15:44:00|172212.5|172122.5|172243.9|172153.9|172260.5|172170.5|172212.5|172122.5|10
1727279050000|2024-09-25 15:44:10|172245.7|172155.7|172245.3|172155.3|172247.3|172157.3|172241.3|172151.3|9
1727279060000|2024-09-25 15:44:20|172241.6|172151.6|172244.6|172154.6|172248.7|172158.7|172241.6|172151.6|12
1727279070000|2024-09-25 15:44:30|172244.7|172154.7|172241.3|172151.3|172244.7|172154.7|172240.3|172150.3|11
1727279080000|2024-09-25 15:44:40|172240.3|172150.3|172247.9|172157.9|172247.9|172157.9|172240.3|172150.3|14
1727279090000|2024-09-25 15:44:50|172248.5|172158.5|172245.1|172155.1|172248.5|172158.5|172238.6|172148.6|12
1727279100000|2024-09-25 15:45:00|172238.8|172148.8|172231.2|172141.2|172238.8|172148.8|172229.5|172139.5|6
1727279110000|2024-09-25 15:45:10|172228.1|172138.1|172227.1|172137.1|172228.1|172138.1|172227.1|172137.1|2
1727279120000|2024-09-25 15:45:20|172228.7|172138.7|172223.5|172133.5|172228.7|172138.7|172216.3|172126.3|7
1727279130000|2024-09-25 15:45:30|172222|172132|172230.2|172140.2|172233|172143|172215|172125|11
1727279140000|2024-09-25 15:45:40|172229.2|172139.2|172228.7|172138.7|172229.2|172139.2|172224.6|172134.6|5
1727279150000|2024-09-25 15:45:50|172248.8|172158.8|172227.6|172137.6|172251|172161|172227.6|172137.6|9
1727279160000|2024-09-25 15:46:00|172231.3|172141.3|172230.4|172140.4|172238.4|172148.4|172224.4|172134.4|13
1727279170000|2024-09-25 15:46:10|172230.2|172140.2|172232.8|172142.8|172232.8|172142.8|172230.2|172140.2|6
1727279180000|2024-09-25 15:46:20|172232.5|172142.5|172232.2|172142.2|172232.8|172142.8|172232.2|172142.2|3
1727279190000|2024-09-25 15:46:30|172232.3|172142.3|172231.7|172141.7|172237.4|172147.4|172231.7|172141.7|5
1727279200000|2024-09-25 15:46:40|172230.4|172140.4|172229.5|172139.5|172230.4|172140.4|172227.3|172137.3|6
1727279210000|2024-09-25 15:46:50|172233|172143|172230|172140|172233|172143|172229.1|172139.1|5
1727279220000|2024-09-25 15:47:00|172229.9|172139.9|172248.8|172158.8|172253.3|172163.3|172229.9|172139.9|9
1727279230000|2024-09-25 15:47:10|172251.2|172161.2|172248.6|172158.6|172251.2|172161.2|172248.6|172158.6|2
1727279260000|2024-09-25 15:47:40|172273.1|172183.1|172273.1|172183.1|172273.1|172183.1|172273.1|172183.1|1
1727279270000|2024-09-25 15:47:50|172273.9|172183.9|172265.4|172175.4|172273.9|172183.9|172264.5|172174.5|6
1727279280000|2024-09-25 15:48:00|172281.1|172191.1|172318.8|172228.8|172319.6|172229.6|172281.1|172191.1|12
1727279290000|2024-09-25 15:48:10|172315.4|172225.4|172316|172226|172318.7|172228.7|172314.6|172224.6|5
1727279300000|2024-09-25 15:48:20|172319.5|172229.5|172323.6|172233.6|172323.8|172233.8|172319|172229|7
1727279310000|2024-09-25 15:48:30|172323.2|172233.2|172350.4|172220.4|172355.3|172233.8|172323.2|172214.2|8
1727279320000|2024-09-25 15:48:40|172344.2|172214.2|172352|172222|172352|172222|172342|172212|10
1727279330000|2024-09-25 15:48:50|172354.4|172224.4|172355.2|172225.2|172356|172226|172354.4|172224.4|7
1727279340000|2024-09-25 15:49:00|172354.7|172224.7|172315.2|172225.2|172355.2|172234.7|172315.2|172223.3|14
1727279350000|2024-09-25 15:49:10|172318.8|172228.8|172314.8|172224.8|172320.5|172230.5|172311.1|172221.1|15
1727279360000|2024-09-25 15:49:20|172315|172225|172319.4|172229.4|172325.4|172235.4|172314.3|172224.3|9
1727279370000|2024-09-25 15:49:30|172323.4|172233.4|172320.1|172230.1|172330.9|172240.9|172316.7|172226.7|17
1727279380000|2024-09-25 15:49:40|172326.5|172236.5|172322|172232|172328.8|172238.8|172317.5|172227.5|17
1727279390000|2024-09-25 15:49:50|172323.1|172233.1|172316.2|172226.2|172325.3|172235.3|172314.5|172224.5|14
1727279400000|2024-09-25 15:50:00|172317.7|172227.7|172330.2|172240.2|172330.2|172240.2|172317.7|172227.7|13
1727279410000|2024-09-25 15:50:10|172329.3|172239.3|172334.3|172244.3|172336.5|172246.5|172328.3|172238.3|13
1727279420000|2024-09-25 15:50:20|172329.2|172239.2|172329.9|172239.9|172333.9|172243.9|172327.6|172237.6|22
1727279430000|2024-09-25 15:50:30|172330.4|172240.4|172338.1|172248.1|172340.2|172250.2|172328.7|172238.7|15
1727279440000|2024-09-25 15:50:40|172337.8|172247.8|172333.3|172243.3|172339.5|172249.5|172331.4|172241.4|14
1727279450000|2024-09-25 15:50:50|172335.6|172245.6|172340.5|172250.5|172343.1|172253.1|172334.5|172244.5|15
1727279460000|2024-09-25 15:51:00|172340.6|172250.6|172338.8|172248.8|172340.6|172250.6|172338.8|172248.8|4
1727279470000|2024-09-25 15:51:10|172336.6|172246.6|172336|172246|172338.1|172248.1|172333.4|172243.4|8
1727279480000|2024-09-25 15:51:20|172331.8|172241.8|172322.3|172232.3|172331.8|172241.8|172319.6|172229.6|14
1727279490000|2024-09-25 15:51:30|172319.6|172229.6|172314.2|172224.2|172321.2|172231.2|172312|172222|18
1727279500000|2024-09-25 15:51:40|172315.5|172225.5|172283.6|172193.6|172315.5|172225.5|172280|172190|23
1727279510000|2024-09-25 15:51:50|172282.3|172192.3|172269.4|172179.4|172282.3|172192.3|172264|172174|21
1727279520000|2024-09-25 15:52:00|172268.8|172178.8|172264.6|172174.6|172268.8|172178.8|172261.4|172171.4|14
1727279530000|2024-09-25 15:52:10|172264.3|172174.3|172264.7|172174.7|172273.1|172183.1|172263|172173|12
1727279540000|2024-09-25 15:52:20|172266|172176|172284.1|172194.1|172284.1|172194.1|172266|172176|17
1727279550000|2024-09-25 15:52:30|172283.3|172193.3|172302.8|172212.8|172302.8|172212.8|172283.3|172193.3|13
1727279560000|2024-09-25 15:52:40|172301.8|172211.8|172301.9|172211.9|172302.9|172212.9|172300.1|172210.1|11
1727279570000|2024-09-25 15:52:50|172303.9|172213.9|172281.4|172191.4|172303.9|172213.9|172279.8|172189.8|14
1727279580000|2024-09-25 15:53:00|172281.5|172191.5|172274.1|172184.1|172281.5|172191.5|172263.1|172173.1|26
1727279590000|2024-09-25 15:53:10|172273.9|172183.9|172273.4|172183.4|172275.9|172185.9|172267.8|172177.8|12
1727279600000|2024-09-25 15:53:20|172274.7|172184.7|172272.1|172182.1|172276|172186|172272.1|172182.1|12
1727279610000|2024-09-25 15:53:30|172269.5|172179.5|172283.3|172193.3|172290.7|172200.7|172269.5|172179.5|23
1727279620000|2024-09-25 15:53:40|172285.2|172195.2|172285.8|172195.8|172289.1|172199.1|172283.6|172193.6|11
1727279630000|2024-09-25 15:53:50|172286.2|172196.2|172287.2|172197.2|172289.6|172199.6|172283.4|172193.4|15
1727279640000|2024-09-25 15:54:00|172290.5|172200.5|172285|172195|172290.5|172200.5|172282.2|172192.2|18
1727279650000|2024-09-25 15:54:10|172285.8|172195.8|172285.1|172195.1|172285.8|172195.8|172279.3|172189.3|9
1727279660000|2024-09-25 15:54:20|172283|172193|172280.4|172190.4|172284.2|172194.2|172276.6|172186.6|18
1727279670000|2024-09-25 15:54:30|172281.6|172191.6|172294.6|172204.6|172295.4|172205.4|172280.5|172190.5|27
1727279680000|2024-09-25 15:54:40|172293.5|172203.5|172291.6|172201.6|172295.4|172205.4|172288.1|172198.1|24
1727279690000|2024-09-25 15:54:50|172292.8|172202.8|172306.4|172216.4|172306.4|172216.4|172292.8|172202.8|13
1727279700000|2024-09-25 15:55:00|172310.4|172220.4|172323.2|172233.2|172325.6|172235.6|172310.4|172220.4|19
1727279710000|2024-09-25 15:55:10|172323|172233|172332.3|172242.3|172332.3|172242.3|172322.8|172232.8|13
1727279720000|2024-09-25 15:55:20|172333.7|172243.7|172341.1|172251.1|172342.7|172252.7|172331.7|172241.7|12
1727279730000|2024-09-25 15:55:30|172341.8|172251.8|172343.7|172253.7|172344.5|172254.5|172340.6|172250.6|8
1727279740000|2024-09-25 15:55:40|172344.8|172254.8|172345.6|172255.6|172346.8|172256.8|172344.2|172254.2|9
1727279750000|2024-09-25 15:55:50|172346.7|172256.7|172348.6|172258.6|172362.1|172272.1|172346.7|172256.7|14
1727279760000|2024-09-25 15:56:00|172346.8|172256.8|172336.5|172246.5|172346.8|172256.8|172333.3|172243.3|15
1727279770000|2024-09-25 15:56:10|172336.3|172246.3|172344.9|172254.9|172349|172259|172335.4|172245.4|10
1727279780000|2024-09-25 15:56:20|172347.7|172257.7|172343.9|172253.9|172347.7|172257.7|172343.1|172253.1|11
1727279790000|2024-09-25 15:56:30|172345.7|172255.7|172345.7|172255.7|172348.1|172258.1|172342.5|172252.5|10
1727279800000|2024-09-25 15:56:40|172345.6|172255.6|172339.4|172249.4|172345.8|172255.8|172338.5|172248.5|5
1727279810000|2024-09-25 15:56:50|172340.4|172250.4|172333.6|172243.6|172341.6|172251.6|172333.3|172243.3|9
1727279820000|2024-09-25 15:57:00|172334.7|172244.7|172342.6|172252.6|172343.6|172253.6|172334.7|172244.7|16
1727279830000|2024-09-25 15:57:10|172341.3|172251.3|172346.9|172256.9|172348.4|172258.4|172338.5|172248.5|18
1727279840000|2024-09-25 15:57:20|172347.5|172257.5|172355.7|172265.7|172356.9|172266.9|172347.5|172257.5|17
1727279850000|2024-09-25 15:57:30|172354|172264|172363.2|172273.2|172363.2|172273.2|172354|172264|10
1727279860000|2024-09-25 15:57:40|172366.4|172276.4|172391.5|172301.5|172399.6|172309.6|172366.4|172276.4|12
1727279870000|2024-09-25 15:57:50|172391.6|172301.6|172390.3|172300.3|172391.6|172301.6|172390.3|172300.3|5
1727279880000|2024-09-25 15:58:00|172395.7|172305.7|172387.3|172297.3|172395.7|172305.7|172387.3|172297.3|6
1727279890000|2024-09-25 15:58:10|172389.6|172299.6|172390|172300|172396.8|172306.8|172386.6|172296.6|10
1727279900000|2024-09-25 15:58:20|172392.4|172302.4|172385.7|172295.7|172395.7|172305.7|172379.4|172289.4|13
1727279910000|2024-09-25 15:58:30|172389.3|172299.3|172385.6|172295.6|172392.8|172302.8|172384.7|172294.7|13
1727279920000|2024-09-25 15:58:40|172390.4|172300.4|172390.5|172300.5|172393.8|172303.8|172384.3|172294.3|6
1727279930000|2024-09-25 15:58:50|172390.1|172300.1|172387.5|172297.5|172390.6|172300.6|172387.1|172297.1|6
1727279940000|2024-09-25 15:59:00|172389.3|172299.3|172389.2|172299.2|172391.4|172301.4|172387.5|172297.5|7
1727279950000|2024-09-25 15:59:10|172391.6|172301.6|172391.1|172301.1|172391.6|172301.6|172389|172299|4
1727279960000|2024-09-25 15:59:20|172390.6|172300.6|172382.6|172292.6|172390.6|172300.6|172382.6|172292.6|14
1727279970000|2024-09-25 15:59:30|172386.3|172296.3|172385.2|172295.2|172391.9|172301.9|172385.2|172295.2|6
1727279980000|2024-09-25 15:59:40|172385.7|172295.7|172388.9|172298.9|172389.1|172299.1|172385.7|172295.7|3
1727279990000|2024-09-25 15:59:50|172389.3|172299.3|172389|172299|172389.3|172299.3|172386.4|172296.4|4
1727280000000|2024-09-25 16:00:00|172385.8|172295.8|172393.7|172303.7|172397.3|172307.3|172374.9|172284.9|9
1727280010000|2024-09-25 16:00:10|172393.2|172303.2|172414.3|172324.3|172420.6|172330.6|172392.8|172302.8|12
1727280020000|2024-09-25 16:00:20|172415.5|172325.5|172444.4|172354.4|172454.7|172364.7|172414.4|172324.4|20
1727280030000|2024-09-25 16:00:30|172444.5|172354.5|172447.1|172357.1|172452.3|172362.3|172443.4|172353.4|8
1727280040000|2024-09-25 16:00:40|172476.8|172386.8|172469.1|172379.1|172476.8|172386.8|172468.4|172378.4|8
1727280050000|2024-09-25 16:00:50|172467.2|172377.2|172468.2|172378.2|172474.3|172384.3|172465.9|172375.9|12
1727280060000|2024-09-25 16:01:00|172465.4|172375.4|172467.4|172377.4|172470.7|172380.7|172465.4|172375.4|3
1727280070000|2024-09-25 16:01:10|172466.7|172376.7|172441.9|172351.9|172466.7|172376.7|172440.9|172350.9|8
1727280080000|2024-09-25 16:01:20|172444.7|172354.7|172443.3|172353.3|172447.6|172357.6|172441.8|172351.8|8
1727280090000|2024-09-25 16:01:30|172439.1|172349.1|172434.2|172344.2|172461.8|172358.6|172429.8|172325.6|20
1727280100000|2024-09-25 16:01:40|172438.6|172348.6|172464.3|172334.3|172470.1|172355.3|172436.2|172330.8|18
1727280110000|2024-09-25 16:01:50|172465.9|172335.9|172452.2|172322.2|172468.4|172357|172443.1|172322.2|22
1727280120000|2024-09-25 16:02:00|172469.6|172339.6|172489|172359|172500.8|172370.8|172459|172329|20
1727280130000|2024-09-25 16:02:10|172491.2|172361.2|172486.4|172356.4|172494|172364|172483.6|172353.6|14
1727280140000|2024-09-25 16:02:20|172485.8|172355.8|172482.2|172352.2|172489.7|172359.7|172477.7|172347.7|14
1727280150000|2024-09-25 16:02:30|172485.8|172355.8|172464.5|172334.5|172486|172356|172462|172332|16
1727280160000|2024-09-25 16:02:40|172464.4|172334.4|172435.4|172305.4|172473.6|172343.6|172423.9|172305.4|26
1727280170000|2024-09-25 16:02:50|172436.8|172306.8|172435.9|172305.9|172437.8|172307.8|172431.9|172301.9|9
1727280180000|2024-09-25 16:03:00|172415.9|172325.9|172427|172337|172430.8|172340.8|172412.2|172322.2|20
1727280190000|2024-09-25 16:03:10|172429.3|172339.3|172453.4|172323.4|172453.4|172339.3|172423.4|172311|12
1727280200000|2024-09-25 16:03:20|172457.9|172327.9|172452.1|172322.1|172458.5|172328.5|172446.3|172316.3|17
1727280210000|2024-09-25 16:03:30|172457.7|172327.7|172457.6|172327.6|172462.7|172332.7|172448.1|172318.1|23
1727280220000|2024-09-25 16:03:40|172461.8|172331.8|172451.5|172321.5|172465.2|172335.2|172451.5|172321.5|11
1727280230000|2024-09-25 16:03:50|172453.3|172323.3|172434.2|172344.2|172453.3|172352|172431.1|172322.4|10
1727280240000|2024-09-25 16:04:00|172443.2|172353.2|172440.6|172350.6|172450.3|172360.3|172435|172345|14
1727280250000|2024-09-25 16:04:10|172440.3|172350.3|172431.7|172341.7|172442.1|172352.1|172431.7|172341.7|28
1727280260000|2024-09-25 16:04:20|172434.4|172344.4|172434.1|172344.1|172435.1|172345.1|172430.7|172340.7|15
1727280270000|2024-09-25 16:04:30|172435|172345|172430.4|172340.4|172435|172345|172430.4|172340.4|8
1727280280000|2024-09-25 16:04:40|172430.3|172340.3|172427.7|172337.7|172434.1|172344.1|172427.7|172337.7|11
1727280290000|2024-09-25 16:04:50|172434.3|172344.3|172428.8|172338.8|172434.3|172344.3|172426.8|172336.8|17
1727280300000|2024-09-25 16:05:00|172427.6|172337.6|172431.7|172341.7|172435|172345|172427.6|172337.6|10
1727280310000|2024-09-25 16:05:10|172433.2|172343.2|172426.6|172336.6|172434.6|172344.6|172426.6|172336.6|12
1727280320000|2024-09-25 16:05:20|172429.5|172339.5|172450.2|172320.2|172452.7|172348.6|172429.5|172320.2|12
1727280330000|2024-09-25 16:05:30|172450|172320|172449.4|172319.4|172450|172320|172449.4|172319.4|3
1727280340000|2024-09-25 16:05:40|172449.9|172319.9|172465.4|172375.4|172469.6|172379.6|172443.6|172319.9|7
1727280350000|2024-09-25 16:05:50|172463.2|172373.2|172469.9|172379.9|172476.9|172386.9|172463.2|172373.2|13
1727280360000|2024-09-25 16:06:00|172472.6|172382.6|172472.3|172382.3|172473.2|172383.2|172468.9|172378.9|13
1727280370000|2024-09-25 16:06:10|172472.4|172382.4|172470.9|172380.9|172475.3|172385.3|172462.3|172372.3|10
1727280380000|2024-09-25 16:06:20|172468|172378|172472.2|172382.2|172475.9|172385.9|172468|172378|6
1727280390000|2024-09-25 16:06:30|172471.9|172381.9|172472.5|172382.5|172472.5|172382.5|172470|172380|4
1727280400000|2024-09-25 16:06:40|172472.4|172382.4|172475.8|172385.8|172475.8|172385.8|172467.2|172377.2|7
1727280410000|2024-09-25 16:06:50|172472.5|172382.5|172470.9|172380.9|172472.7|172382.7|172468.8|172378.8|5
1727280420000|2024-09-25 16:07:00|172468.7|172378.7|172476.7|172386.7|172479.2|172389.2|172468|172378|10
1727280430000|2024-09-25 16:07:10|172479.9|172389.9|172474|172384|172479.9|172389.9|172473.5|172383.5|6
1727280440000|2024-09-25 16:07:20|172469|172379|172479.9|172389.9|172484.3|172394.3|172469|172379|10
1727280450000|2024-09-25 16:07:30|172480.4|172390.4|172481.4|172391.4|172486.9|172396.9|172473|172383|8
1727280460000|2024-09-25 16:07:40|172481|172391|172480.9|172390.9|172485.5|172395.5|172478.1|172388.1|5
1727280470000|2024-09-25 16:07:50|172481.1|172391.1|172482.6|172392.6|172487.1|172397.1|172478.4|172388.4|10
1727280480000|2024-09-25 16:08:00|172486.4|172396.4|172477.2|172387.2|172486.4|172396.4|172477.2|172387.2|14
1727280490000|2024-09-25 16:08:10|172481.5|172391.5|172480.4|172390.4|172481.5|172391.5|172476.9|172386.9|5
1727280500000|2024-09-25 16:08:20|172480.6|172390.6|172431.9|172341.9|172480.7|172390.7|172426.3|172336.3|22
1727280510000|2024-09-25 16:08:30|172435.2|172345.2|172466.8|172376.8|172495.9|172405.9|172433.6|172343.6|18
1727280520000|2024-09-25 16:08:40|172470.9|172380.9|172471.3|172381.3|172477.6|172387.6|172463.4|172373.4|13
1727280530000|2024-09-25 16:08:50|172469.1|172379.1|172469.5|172379.5|172476.3|172386.3|172465.6|172375.6|10
1727280540000|2024-09-25 16:09:00|172468.2|172378.2|172468.8|172378.8|172470.7|172380.7|172465.4|172375.4|14
1727280550000|2024-09-25 16:09:10|172476.3|172386.3|172476.5|172386.5|172480.3|172390.3|172472.5|172382.5|18
1727280560000|2024-09-25 16:09:20|172478|172388|172477.7|172387.7|172480.7|172390.7|172473|172383|12
1727280570000|2024-09-25 16:09:30|172476.3|172386.3|172477.8|172387.8|172479.5|172389.5|172471.9|172381.9|16
1727280580000|2024-09-25 16:09:40|172474.2|172384.2|172474.5|172384.5|172479|172389|172468.2|172378.2|20
1727280590000|2024-09-25 16:09:50|172474.2|172384.2|172478.3|172388.3|172479.3|172389.3|172472.7|172382.7|5
1727280600000|2024-09-25 16:10:00|172478.6|172388.6|172480.6|172390.6|172481.4|172391.4|172478.6|172388.6|7
1727280610000|2024-09-25 16:10:10|172483|172393|172473.5|172383.5|172483|172393|172473.4|172383.4|10
1727280620000|2024-09-25 16:10:20|172474.7|172384.7|172473.1|172383.1|172476.2|172386.2|172473.1|172383.1|5
1727280630000|2024-09-25 16:10:30|172474.7|172384.7|172477|172387|172477.6|172387.6|172472.8|172382.8|10
1727280640000|2024-09-25 16:10:40|172481.3|172391.3|172473.8|172383.8|172481.3|172391.3|172471.6|172381.6|5
1727280650000|2024-09-25 16:10:50|172475.9|172385.9|172448.4|172358.4|172476|172386|172444.3|172354.3|9
1727280660000|2024-09-25 16:11:00|172447.5|172357.5|172428.1|172338.1|172449.5|172359.5|172428.1|172338.1|11
1727280670000|2024-09-25 16:11:10|172427.7|172337.7|172480.4|172390.4|172482.3|172392.3|172418.4|172328.4|19
1727280680000|2024-09-25 16:11:20|172478.5|172388.5|172510.2|172420.2|172515.1|172425.1|172475.6|172385.6|13
1727280690000|2024-09-25 16:11:30|172515.2|172425.2|172491.3|172401.3|172517.4|172427.4|172491.3|172401.3|7
1727280700000|2024-09-25 16:11:40|172489.1|172399.1|172487.9|172397.9|172490.6|172400.6|172486.4|172396.4|8
1727280710000|2024-09-25 16:11:50|172486.9|172396.9|172485.5|172395.5|172488.2|172398.2|172482.6|172392.6|14
1727280720000|2024-09-25 16:12:00|172486.2|172396.2|172562.6|172472.6|172566.4|172476.4|172481|172391|11
1727280730000|2024-09-25 16:12:10|172561.7|172471.7|172561.3|172471.3|172562.6|172472.6|172561.3|172471.3|3
1727280740000|2024-09-25 16:12:20|172564.4|172474.4|172541.9|172451.9|172564.4|172474.4|172538.2|172448.2|9
1727280750000|2024-09-25 16:12:30|172542|172452|172591|172501|172592.1|172502.1|172542|172452|9
1727280760000|2024-09-25 16:12:40|172588.9|172498.9|172559.8|172469.8|172592.4|172502.4|172559.8|172469.8|14
1727280770000|2024-09-25 16:12:50|172558.5|172468.5|172562|172472|172569.5|172479.5|172558.5|172468.5|14
1727280780000|2024-09-25 16:13:00|172562.1|172472.1|172576.4|172486.4|172576.4|172486.4|172554.7|172464.7|14
1727280790000|2024-09-25 16:13:10|172573.1|172483.1|172567.3|172477.3|172579.1|172489.1|172555|172465|18
1727280800000|2024-09-25 16:13:20|172576|172486|172575.6|172485.6|172581|172491|172571.7|172481.7|13
1727280810000|2024-09-25 16:13:30|172574.5|172484.5|172590.2|172460.2|172595.6|172484.5|172574.4|172457|9
1727280820000|2024-09-25 16:13:40|172589|172459|172582|172452|172593.6|172463.6|172582|172452|9
1727280830000|2024-09-25 16:13:50|172578.4|172448.4|172580.6|172450.6|172590.7|172460.7|172575.8|172445.8|16
1727280840000|2024-09-25 16:14:00|172582.3|172452.3|172584.2|172454.2|172594.7|172464.7|172581.4|172451.4|10
1727280850000|2024-09-25 16:14:10|172580.9|172450.9|172576.5|172446.5|172583.8|172453.8|172572.3|172442.3|9
1727280860000|2024-09-25 16:14:20|172590|172500|172579.6|172489.6|172591.2|172501.2|172572.7|172482.7|11
1727280870000|2024-09-25 16:14:30|172582.7|172492.7|172587.7|172497.7|172592.6|172502.6|172581.1|172491.1|12
1727280880000|2024-09-25 16:14:40|172579.1|172489.1|172587.5|172497.5|172587.5|172497.5|172579.1|172489.1|8
1727280890000|2024-09-25 16:14:50|172588.8|172498.8|172580.7|172490.7|172589.1|172499.1|172580.5|172490.5|20
1727280900000|2024-09-25 16:15:00|172585.7|172495.7|172585.3|172495.3|172588.4|172498.4|172583.8|172493.8|6
1727280910000|2024-09-25 16:15:10|172580.3|172490.3|172577.9|172447.9|172585.3|172495.3|172577.8|172447.8|8
1727280920000|2024-09-25 16:15:20|172577.8|172447.8|172578.6|172448.6|172586.3|172456.3|172577.1|172447.1|13
1727280930000|2024-09-25 16:15:30|172578.5|172448.5|172572.8|172442.8|172584.8|172454.8|172570.3|172440.3|7
1727280940000|2024-09-25 16:15:40|172570.1|172440.1|172577.8|172487.8|172582.3|172492.3|172565|172435|14
1727280950000|2024-09-25 16:15:50|172575.6|172485.6|172577.7|172487.7|172577.7|172487.7|172575.6|172485.6|2
1727280960000|2024-09-25 16:16:00|172580.2|172490.2|172573.5|172483.5|172585.6|172495.6|172573.5|172483.5|8
1727280970000|2024-09-25 16:16:10|172577.4|172487.4|172579.4|172489.4|172585.4|172495.4|172571.6|172481.6|8
1727280980000|2024-09-25 16:16:20|172582.9|172492.9|172579.5|172489.5|172584.8|172494.8|172572.8|172482.8|10
1727280990000|2024-09-25 16:16:30|172579.6|172489.6|172576|172486|172585.7|172495.7|172576|172486|4
1727281000000|2024-09-25 16:16:40|172583.5|172493.5|172576.6|172486.6|172585.4|172495.4|172576.6|172486.6|4
1727281010000|2024-09-25 16:16:50|172580|172490|172586.6|172496.6|172586.6|172496.6|172576.6|172486.6|9
1727281020000|2024-09-25 16:17:00|172580|172490|172580|172490|172580.5|172490.5|172576.6|172486.6|5
1727281030000|2024-09-25 16:17:10|172576.6|172486.6|172581.5|172451.5|172583.5|172493.4|172576.6|172448.8|9
1727281040000|2024-09-25 16:17:20|172580.1|172450.1|172561.3|172431.3|172580.3|172450.3|172554.5|172424.5|15
1727281050000|2024-09-25 16:17:30|172561.4|172431.4|172560.6|172430.6|172561.4|172431.4|172557.5|172427.5|7
1727281060000|2024-09-25 16:17:40|172557.7|172427.7|172579.1|172489.1|172579.1|172489.1|172542.4|172427.4|11
1727281070000|2024-09-25 16:17:50|172577.1|172487.1|172565.6|172475.6|172577.1|172487.1|172561.9|172471.9|15
1727281080000|2024-09-25 16:18:00|172564.6|172474.6|172579.8|172489.8|172579.8|172489.8|172563.1|172473.1|16
1727281090000|2024-09-25 16:18:10|172575.8|172485.8|172605.7|172515.7|172605.7|172515.7|172569.5|172479.5|16
1727281100000|2024-09-25 16:18:20|172602.6|172512.6|172615.2|172525.2|172616.6|172526.6|172600.8|172510.8|14
1727281110000|2024-09-25 16:18:30|172614.3|172524.3|172612.9|172522.9|172620.4|172530.4|172611.3|172521.3|14
1727281120000|2024-09-25 16:18:40|172611.5|172521.5|172610.4|172520.4|172611.5|172521.5|172608.8|172518.8|10
1727281130000|2024-09-25 16:18:50|172613.6|172523.6|172615.3|172525.3|172615.3|172525.3|172613.6|172523.6|13
1727281140000|2024-09-25 16:19:00|172614.5|172524.5|172615.2|172525.2|172617.6|172527.6|172614.5|172524.5|10
1727281150000|2024-09-25 16:19:10|172615.4|172525.4|172612.6|172522.6|172616.2|172526.2|172612.4|172522.4|13
1727281160000|2024-09-25 16:19:20|172613.4|172523.4|172616.3|172526.3|172616.3|172526.3|172612.4|172522.4|7
1727281170000|2024-09-25 16:19:30|172616.2|172526.2|172595|172505|172619.7|172529.7|172591.5|172501.5|24
1727281180000|2024-09-25 16:19:40|172598.2|172508.2|172611.7|172521.7|172614.8|172524.8|172594.8|172504.8|16
1727281190000|2024-09-25 16:19:50|172611.8|172521.8|172610.8|172520.8|172614.3|172524.3|172606.8|172516.8|13
1727281200000|2024-09-25 16:20:00|172607.1|172517.1|172615|172525|172616.6|172526.6|172592.6|172502.6|14
1727281210000|2024-09-25 16:20:10|172609.7|172519.7|172608.8|172518.8|172612.2|172522.2|172606.9|172516.9|6
1727281220000|2024-09-25 16:20:20|172608|172518|172620.6|172490.6|172628.5|172518.3|172606.2|172489.3|11
1727281230000|2024-09-25 16:20:30|172620.4|172490.4|172623.7|172493.7|172623.7|172493.7|172620.4|172490.4|4
1727281240000|2024-09-25 16:20:40|172620.6|172490.6|172628.7|172498.7|172628.9|172498.9|172620.6|172490.6|7
1727281250000|2024-09-25 16:20:50|172629.3|172499.3|172629|172499|172629.3|172499.3|172629|172499|2
1727281260000|2024-09-25 16:21:00|172627.4|172497.4|172617.1|172487.1|172627.4|172497.4|172617.1|172487.1|5
1727281270000|2024-09-25 16:21:10|172617.8|172487.8|172618.9|172488.9|172618.9|172488.9|172617.3|172487.3|4
1727281280000|2024-09-25 16:21:20|172619|172489|172620|172490|172620|172490|172615.5|172485.5|4
1727281290000|2024-09-25 16:21:30|172619.9|172489.9|172607.4|172517.4|172628.2|172519.5|172607.4|172489.9|5
1727281300000|2024-09-25 16:21:40|172605.3|172515.3|172614.2|172484.2|172619.6|172515.3|172605.3|172483.8|9
1727281310000|2024-09-25 16:21:50|172614.1|172484.1|172616.4|172486.4|172616.4|172486.4|172614|172484|3
1727281320000|2024-09-25 16:22:00|172618.2|172488.2|172628.1|172498.1|172628.1|172498.1|172616.5|172486.5|8
1727281330000|2024-09-25 16:22:10|172609.9|172519.9|172619.1|172529.1|172619.1|172529.1|172608.1|172518.1|5
1727281340000|2024-09-25 16:22:20|172616.8|172526.8|172616.9|172526.9|172617|172527|172616.8|172526.8|4
1727281350000|2024-09-25 16:22:30|172616.8|172526.8|172616.8|172526.8|172619.1|172529.1|172616.8|172526.8|4
1727281360000|2024-09-25 16:22:40|172615.6|172525.6|172619.1|172529.1|172619.8|172529.8|172615.6|172525.6|3
1727281370000|2024-09-25 16:22:50|172619.8|172529.8|172622.8|172532.8|172622.8|172532.8|172615.4|172525.4|4
1727281380000|2024-09-25 16:23:00|172619.1|172529.1|172617.3|172527.3|172619.8|172529.8|172617.3|172527.3|3
1727281390000|2024-09-25 16:23:10|172616.6|172526.6|172617.2|172527.2|172617.2|172527.2|172603.8|172513.8|12
1727281400000|2024-09-25 16:23:20|172614.4|172524.4|172614.6|172524.6|172617.2|172527.2|172614.4|172524.4|4
1727281410000|2024-09-25 16:23:30|172617.2|172527.2|172609.6|172519.6|172617.2|172527.2|172606.5|172516.5|6
1727281420000|2024-09-25 16:23:40|172609.7|172519.7|172618|172528|172622.3|172532.3|172609.6|172519.6|7
1727281430000|2024-09-25 16:23:50|172618.7|172528.7|172615.3|172525.3|172618.8|172528.8|172615.3|172525.3|3
1727281440000|2024-09-25 16:24:00|172613.4|172523.4|172605.5|172515.5|172615.3|172525.3|172605.5|172515.5|4
1727281450000|2024-09-25 16:24:10|172605.6|172515.6|172597.6|172507.6|172612.1|172522.1|172591.3|172501.3|7
1727281460000|2024-09-25 16:24:20|172592.2|172502.2|172577.2|172487.2|172593.9|172503.9|172572.4|172482.4|18
1727281470000|2024-09-25 16:24:30|172588.6|172498.6|172605.6|172515.6|172616.4|172526.4|172588.6|172498.6|10
1727281480000|2024-09-25 16:24:40|172602.4|172512.4|172601.3|172511.3|172602.9|172512.9|172597.8|172507.8|14
1727281490000|2024-09-25 16:24:50|172599|172509|172602.1|172512.1|172602.1|172512.1|172599|172509|7
1727281500000|2024-09-25 16:25:00|172603.6|172513.6|172612.4|172522.4|172612.8|172522.8|172603.6|172513.6|13
1727281510000|2024-09-25 16:25:10|172610|172520|172605.4|172515.4|172610|172520|172600|172510|7
1727281520000|2024-09-25 16:25:20|172610|172520|172602.2|172472.2|172610|172520|172602.2|172472.2|4
1727281530000|2024-09-25 16:25:30|172603.8|172473.8|172579.4|172449.4|172605.4|172475.4|172576.8|172446.8|16
1727281540000|2024-09-25 16:25:40|172580.8|172450.8|172595.3|172505.3|172616.7|172526.7|172568.7|172438.7|18
1727281550000|2024-09-25 16:25:50|172598.5|172508.5|172600.8|172510.8|172602.8|172512.8|172593.6|172503.6|14
1727281560000|2024-09-25 16:26:00|172599.1|172509.1|172611.3|172521.3|172611.3|172521.3|172599.1|172509.1|7
1727281570000|2024-09-25 16:26:10|172608.6|172518.6|172604.2|172514.2|172616.4|172526.4|172604.2|172514.2|6
1727281580000|2024-09-25 16:26:20|172605.2|172515.2|172596.7|172466.7|172607.8|172515.2|172595.8|172465.8|24
1727281590000|2024-09-25 16:26:30|172599.5|172469.5|172592.4|172462.4|172601.6|172471.6|172589|172459|30
1727281600000|2024-09-25 16:26:40|172581.7|172451.7|172580.1|172450.1|172581.7|172451.7|172571|172441|25
1727281610000|2024-09-25 16:26:50|172581.9|172451.9|172585.3|172455.3|172590.3|172460.3|172581.9|172451.9|10
1727281620000|2024-09-25 16:27:00|172587|172457|172588.7|172458.7|172594.2|172464.2|172585.3|172455.3|19
1727281630000|2024-09-25 16:27:10|172589.6|172459.6|172594|172464|172598.8|172468.8|172589.6|172459.6|11
1727281640000|2024-09-25 16:27:20|172592.2|172462.2|172595.2|172465.2|172600.5|172470.5|172591.5|172461.5|11
1727281650000|2024-09-25 16:27:30|172597.7|172467.7|172596.2|172466.2|172600.6|172470.6|172592.4|172462.4|9
1727281660000|2024-09-25 16:27:40|172593.2|172463.2|172623.8|172493.8|172632.3|172502.3|172593.1|172463.1|11
1727281670000|2024-09-25 16:27:50|172622|172492|172607.8|172477.8|172622|172492|172606.9|172476.9|7
1727281680000|2024-09-25 16:28:00|172611.2|172481.2|172610.8|172480.8|172615.8|172485.8|172606.1|172476.1|12
1727281690000|2024-09-25 16:28:10|172608.1|172478.1|172590.7|172460.7|172608.1|172478.1|172590.7|172460.7|12
1727281700000|2024-09-25 16:28:20|172584.6|172454.6|172562.8|172432.8|172584.6|172454.6|172560.2|172430.2|15
1727281710000|2024-09-25 16:28:30|172561.2|172431.2|172564.9|172434.9|172564.9|172434.9|172561.2|172431.2|5
1727281720000|2024-09-25 16:28:40|172568.3|172438.3|172607.5|172517.5|172627.4|172524.9|172568.3|172438.3|4
1727281730000|2024-09-25 16:28:50|172614.9|172524.9|172614.9|172524.9|172634.6|172524.9|172614.9|172501.4|4
1727281740000|2024-09-25 16:29:00|172614.2|172524.2|172607.5|172517.5|172631.6|172524.9|172607.5|172501.6|5
1727281750000|2024-09-25 16:29:10|172625|172495|172629.8|172499.8|172629.8|172499.8|172625|172495|4
1727281760000|2024-09-25 16:29:20|172630.4|172500.4|172632.7|172502.7|172632.8|172502.8|172630.2|172500.2|5
1727281770000|2024-09-25 16:29:30|172633.1|172503.1|172612.7|172522.7|172633.5|172522.7|172612.7|172502.7|5
1727281780000|2024-09-25 16:29:40|172614.7|172524.7|172623.5|172493.5|172640.1|172524.7|172614.7|172493.5|13
1727281790000|2024-09-25 16:29:50|172622.2|172492.2|172622.8|172492.8|172633.7|172503.7|172622.2|172492.2|9
1727281800000|2024-09-25 16:30:00|172624.8|172494.8|172626|172496|172626.7|172496.7|172623.3|172493.3|10
1727281810000|2024-09-25 16:30:10|172625|172495|172624.6|172494.6|172627.5|172497.5|172624.6|172494.6|6
1727281820000|2024-09-25 16:30:20|172624.7|172494.7|172608.9|172478.9|172624.7|172494.7|172603.6|172473.6|11
1727281830000|2024-09-25 16:30:30|172614.4|172484.4|172607.2|172477.2|172615.9|172485.9|172607.2|172477.2|10
1727281840000|2024-09-25 16:30:40|172603.8|172473.8|172599.5|172469.5|172605.1|172475.1|172595.6|172465.6|8
1727281850000|2024-09-25 16:30:50|172599.1|172469.1|172597.9|172467.9|172603.4|172473.4|172592.1|172462.1|7
1727281860000|2024-09-25 16:31:00|172595.9|172465.9|172600.5|172470.5|172604.8|172474.8|172593.7|172463.7|8
1727281870000|2024-09-25 16:31:10|172594.9|172464.9|172595.2|172465.2|172597.7|172467.7|172593.3|172463.3|7
1727281880000|2024-09-25 16:31:20|172595|172465|172592.4|172462.4|172595|172465|172591.8|172461.8|9
1727281890000|2024-09-25 16:31:30|172588.6|172458.6|172587.9|172457.9|172588.6|172458.6|172576.3|172446.3|13
1727281900000|2024-09-25 16:31:40|172586.9|172456.9|172588.6|172458.6|172588.6|172458.6|172583.5|172453.5|8
1727281910000|2024-09-25 16:31:50|172589.7|172459.7|172596.3|172466.3|172597.9|172467.9|172589.7|172459.7|9
1727281920000|2024-09-25 16:32:00|172597.2|172467.2|172594|172464|172601.4|172471.4|172590.1|172460.1|9
1727281930000|2024-09-25 16:32:10|172590.1|172460.1|172587.9|172457.9|172593.4|172463.4|172587.6|172457.6|11
1727281940000|2024-09-25 16:32:20|172586.8|172456.8|172571.6|172441.6|172586.8|172456.8|172571.6|172441.6|10
1727281950000|2024-09-25 16:32:30|172571.1|172441.1|172569|172439|172572.1|172442.1|172565.8|172435.8|8
1727281960000|2024-09-25 16:32:40|172570.7|172440.7|172570.9|172440.9|172572.8|172442.8|172570.7|172440.7|3
1727281970000|2024-09-25 16:32:50|172571.1|172441.1|172574.6|172444.6|172576.1|172446.1|172569.3|172439.3|5
1727222400000|2024-09-25 00:00:00|172753.6|172549.7|172700.9|172570.9|172753.6|172573|172700.1|172549.7|7
1727222410000|2024-09-25 00:00:10|172700.3|172570.3|172700.3|172570.3|172700.3|172570.3|172700.3|172570.3|1
1727222430000|2024-09-25 00:00:30|172706|172576|172706|172576|172706|172576|172706|172576|1
1727222450000|2024-09-25 00:00:50|172705.9|172575.9|172706.4|172576.4|172706.4|172576.4|172705.9|172575.9|2
1727222460000|2024-09-25 00:01:00|172707.7|172577.7|172700.5|172570.5|172709|172579|172700.5|172570.5|7
1727222470000|2024-09-25 00:01:10|172701.6|172571.6|172701.6|172571.6|172701.6|172571.6|172701.6|172571.6|1
1727222480000|2024-09-25 00:01:20|172698.5|172568.5|172692.7|172562.7|172698.5|172568.5|172691.6|172561.6|4
1727222500000|2024-09-25 00:01:40|172692.6|172562.6|172660.3|172530.3|172692.6|172562.6|172660.3|172530.3|4
1727222510000|2024-09-25 00:01:50|172660.2|172530.2|172660.2|172530.2|172660.2|172530.2|172660.2|172530.2|1
1727222520000|2024-09-25 00:02:00|172661.3|172531.3|172661.3|172531.3|172661.3|172531.3|172661.3|172531.3|1
1727222530000|2024-09-25 00:02:10|172663.3|172533.3|172672.6|172542.6|172672.6|172542.6|172663.3|172533.3|3
1727222540000|2024-09-25 00:02:20|172688.7|172558.7|172691.6|172561.6|172691.6|172561.6|172688.7|172558.7|2
1727222550000|2024-09-25 00:02:30|172687.8|172557.8|172687.8|172557.8|172687.8|172557.8|172687.8|172557.8|1
1727222560000|2024-09-25 00:02:40|172688.8|172558.8|172691.2|172561.2|172691.2|172561.2|172688.8|172558.8|2
1727222570000|2024-09-25 00:02:50|172689.6|172559.6|172686.3|172556.3|172691.8|172561.8|172686.3|172556.3|6
1727222580000|2024-09-25 00:03:00|172688.2|172558.2|172674.2|172544.2|172693.4|172563.4|172674.2|172544.2|8
1727222600000|2024-09-25 00:03:20|172680|172550|172681|172551|172685.9|172555.9|172680|172550|3
1727222630000|2024-09-25 00:03:50|172678.1|172548.1|172675.4|172545.4|172680.9|172550.9|172675.4|172545.4|3
1727222640000|2024-09-25 00:04:00|172674|172544|172674|172544|172674|172544|172674|172544|1
1727222650000|2024-09-25 00:04:10|172678.8|172548.8|172675.5|172545.5|172678.8|172548.8|172675.5|172545.5|2
1727222660000|2024-09-25 00:04:20|172678.5|172548.5|172678.5|172548.5|172678.5|172548.5|172678.5|172548.5|1
1727222680000|2024-09-25 00:04:40|172678.7|172548.7|172678.7|172548.7|172678.7|172548.7|172678.7|172548.7|1
1727222690000|2024-09-25 00:04:50|172666.6|172536.6|172666.6|172536.6|172666.6|172536.6|172666.6|172536.6|1
1727222700000|2024-09-25 00:05:00|172669.3|172539.3|172669.3|172539.3|172669.3|172539.3|172669.3|172539.3|1
1727222710000|2024-09-25 00:05:10|172677.9|172547.9|172681.4|172551.4|172681.4|172551.4|172677.9|172547.9|3
1727222720000|2024-09-25 00:05:20|172679.9|172549.9|172679.9|172549.9|172679.9|172549.9|172679.9|172549.9|1
1727222740000|2024-09-25 00:05:40|172662.7|172532.7|172675.3|172545.3|172675.3|172545.3|172662.7|172532.7|2
1727222750000|2024-09-25 00:05:50|172666.5|172536.5|172678.3|172548.3|172678.3|172548.3|172666.5|172536.5|3
1727222760000|2024-09-25 00:06:00|172676.3|172546.3|172681.5|172551.5|172681.5|172551.5|172676.3|172546.3|2
1727222770000|2024-09-25 00:06:10|172682.9|172552.9|172682.9|172552.9|172682.9|172552.9|172682.9|172552.9|1
1727222790000|2024-09-25 00:06:30|172686.5|172556.5|172677.1|172547.1|172724.5|172556.5|172677.1|172520.4|5
1727222800000|2024-09-25 00:06:40|172679.1|172549.1|172677.4|172547.4|172679.1|172549.1|172677.4|172547.4|2
1727222820000|2024-09-25 00:07:00|172684|172554|172683.4|172553.4|172687.8|172557.8|172683.4|172553.4|3
1727222830000|2024-09-25 00:07:10|172687.9|172557.9|172682|172552|172687.9|172557.9|172682|172552|2
1727222850000|2024-09-25 00:07:30|172674.7|172544.7|172675.6|172545.6|172682|172552|172674.7|172544.7|3
1727222870000|2024-09-25 00:07:50|172678.1|172548.1|172680.8|172550.8|172680.8|172550.8|172674.3|172544.3|3
1727222880000|2024-09-25 00:08:00|172686.1|172556.1|172681.6|172551.6|172686.1|172556.1|172677.6|172547.6|3
1727222900000|2024-09-25 00:08:20|172683.4|172553.4|172675.9|172545.9|172683.4|172553.4|172675.9|172545.9|3
1727222910000|2024-09-25 00:08:30|172667.1|172537.1|172667.1|172537.1|172667.1|172537.1|172667.1|172537.1|1
1727222920000|2024-09-25 00:08:40|172673.9|172543.9|172673.9|172543.9|172673.9|172543.9|172673.9|172543.9|1
1727222930000|2024-09-25 00:08:50|172680.5|172550.5|172680.5|172550.5|172680.5|172550.5|172680.5|172550.5|1
1727222940000|2024-09-25 00:09:00|172678.2|172548.2|172680.3|172550.3|172680.3|172550.3|172678.2|172548.2|2
1727222960000|2024-09-25 00:09:20|172673.6|172543.6|172667.1|172537.1|172673.6|172543.6|172667.1|172537.1|2
1727222970000|2024-09-25 00:09:30|172663.2|172533.2|172673.5|172543.5|172673.5|172543.5|172663.2|172533.2|5
1727222980000|2024-09-25 00:09:40|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|1
1727223000000|2024-09-25 00:10:00|172677.7|172547.7|172680.3|172550.3|172680.3|172550.3|172677.7|172547.7|2
1727223010000|2024-09-25 00:10:10|172673.7|172543.7|172673.7|172543.7|172673.7|172543.7|172673.7|172543.7|1
1727223020000|2024-09-25 00:10:20|172681|172551|172675.7|172545.7|172681|172551|172675.7|172545.7|2
1727223030000|2024-09-25 00:10:30|172677.5|172547.5|172679|172549|172679|172549|172677.5|172547.5|2
1727223040000|2024-09-25 00:10:40|172684.5|172554.5|172684.6|172554.6|172684.6|172554.6|172684.5|172554.5|2
1727223050000|2024-09-25 00:10:50|172681.4|172551.4|172730.3|172521.5|172730.3|172554.9|172681.4|172521.5|3
1727223060000|2024-09-25 00:11:00|172731.9|172521.3|172730.2|172519.5|172731.9|172521.8|172730.2|172519.5|3
1727223070000|2024-09-25 00:11:10|172725.2|172513.1|172719.7|172515.8|172725.2|172521|172719.7|172513.1|4
1727223090000|2024-09-25 00:11:30|172725.8|172513.7|172691.1|172561.1|172726|172561.1|172683.1|172513.3|7
1727223100000|2024-09-25 00:11:40|172692.1|172562.1|172709.4|172579.4|172709.4|172579.4|172692.1|172562.1|3
1727223120000|2024-09-25 00:12:00|172709.5|172579.5|172723.4|172593.4|172723.4|172593.4|172709.5|172579.5|5
1727223140000|2024-09-25 00:12:20|172728|172598|172727.6|172597.6|172780.1|172598|172726.9|172577.6|4
1727223150000|2024-09-25 00:12:30|172764.9|172564.9|172727.8|172597.8|172764.9|172597.8|172727.8|172564.9|2
1727223160000|2024-09-25 00:12:40|172772.6|172559.1|172771.4|172561.7|172772.6|172561.7|172771.4|172559.1|2
1727223170000|2024-09-25 00:12:50|172733.6|172603.6|172730.6|172600.6|172733.6|172603.6|172730.6|172600.6|2
1727223180000|2024-09-25 00:13:00|172731.9|172601.9|172737.4|172607.4|172772.2|172607.4|172728|172555.4|6
1727223190000|2024-09-25 00:13:10|172738.9|172608.9|172738.8|172608.8|172776.8|172608.9|172738.8|172562.6|3
1727223210000|2024-09-25 00:13:30|172737.7|172607.7|172732.5|172602.5|172737.7|172607.7|172732.5|172602.5|2
1727223220000|2024-09-25 00:13:40|172731.9|172601.9|172731.9|172601.9|172731.9|172601.9|172731.9|172601.9|1
1727223230000|2024-09-25 00:13:50|172726.1|172596.1|172723.3|172593.3|172726.1|172596.1|172723.3|172593.3|2
1727223250000|2024-09-25 00:14:10|172729.2|172599.2|172729.2|172599.2|172729.2|172599.2|172729.2|172599.2|1
1727223280000|2024-09-25 00:14:40|172723.3|172593.3|172732.1|172602.1|172732.4|172602.4|172721.1|172591.1|5
1727223300000|2024-09-25 00:15:00|172733.8|172603.8|172735.5|172605.5|172735.5|172605.5|172733.8|172603.8|2
1727223310000|2024-09-25 00:15:10|172734.2|172604.2|172763.1|172633.1|172763.1|172633.1|172734.2|172604.2|4
1727223320000|2024-09-25 00:15:20|172765|172635|172775.2|172645.2|172775.2|172645.2|172765|172635|3
1727223330000|2024-09-25 00:15:30|172775.3|172645.3|172776.4|172646.4|172776.4|172646.4|172775.3|172645.3|2
1727223340000|2024-09-25 00:15:40|172776.5|172646.5|172776.5|172646.5|172776.5|172646.5|172776.5|172646.5|1
1727223350000|2024-09-25 00:15:50|172777.9|172647.9|172767.9|172637.9|172777.9|172647.9|172767.9|172637.9|2
1727223360000|2024-09-25 00:16:00|172768|172638|172768|172638|172768|172638|172768|172638|1
1727223370000|2024-09-25 00:16:10|172773.5|172643.5|172773.5|172643.5|172773.5|172643.5|172773.5|172643.5|1
1727223380000|2024-09-25 00:16:20|172773.6|172643.6|172784.7|172654.7|172784.7|172654.7|172773.6|172643.6|5
1727223390000|2024-09-25 00:16:30|172784.8|172654.8|172784.8|172654.8|172784.8|172654.8|172784.8|172654.8|1
1727223400000|2024-09-25 00:16:40|172785.8|172655.8|172778|172648|172785.8|172655.8|172778|172648|3
1727223410000|2024-09-25 00:16:50|172781.3|172651.3|172781.4|172651.4|172781.4|172651.4|172781.3|172651.3|2
1727223430000|2024-09-25 00:17:10|172777.6|172647.6|172777.6|172647.6|172777.6|172647.6|172777.6|172647.6|1
1727223440000|2024-09-25 00:17:20|172777.7|172647.7|172775.1|172645.1|172777.7|172647.7|172775|172645|3
1727223450000|2024-09-25 00:17:30|172775.3|172645.3|172775.3|172645.3|172775.3|172645.3|172775.3|172645.3|1
1727223460000|2024-09-25 00:17:40|172777.8|172647.8|172777.8|172647.8|172777.8|172647.8|172777.8|172647.8|1
1727223470000|2024-09-25 00:17:50|172777.9|172647.9|172772.6|172642.6|172783.6|172653.6|172769.8|172639.8|6
1727223480000|2024-09-25 00:18:00|172773.5|172643.5|172773.7|172643.7|172773.7|172643.7|172773.5|172643.5|3
1727223490000|2024-09-25 00:18:10|172773.8|172643.8|172788.6|172658.6|172788.6|172658.6|172773.8|172643.8|4
1727223500000|2024-09-25 00:18:20|172788.7|172658.7|172789.5|172659.5|172789.6|172659.6|172788.7|172658.7|5
1727223510000|2024-09-25 00:18:30|172789.6|172659.6|172804.5|172674.5|172813.4|172683.4|172789.5|172659.5|6
1727223520000|2024-09-25 00:18:40|172806|172676|172812.4|172682.4|172818.1|172688.1|172801.7|172671.7|11
1727223530000|2024-09-25 00:18:50|172812.6|172682.6|172816|172686|172825.6|172695.6|172805.7|172675.7|15
1727223540000|2024-09-25 00:19:00|172824.4|172694.4|172839.2|172709.2|172839.2|172709.2|172814.3|172684.3|26
1727223550000|2024-09-25 00:19:10|172822.7|172692.7|172822.8|172692.8|172822.8|172692.8|172815.4|172685.4|4
1727223560000|2024-09-25 00:19:20|172822.1|172692.1|172821.2|172691.2|172822.6|172692.6|172820.9|172690.9|4
1727223570000|2024-09-25 00:19:30|172818.4|172688.4|172817.3|172687.3|172818.4|172688.4|172817.3|172687.3|2
1727223580000|2024-09-25 00:19:40|172811.6|172681.6|172821.6|172691.6|172821.6|172691.6|172811.6|172681.6|3
1727223600000|2024-09-25 00:20:00|172822.1|172692.1|172827.1|172697.1|172828.2|172698.2|172822.1|172692.1|4
1727223620000|2024-09-25 00:20:20|172817.4|172687.4|172827|172697|172828|172698|172817.4|172687.4|3
1727223630000|2024-09-25 00:20:30|172828.1|172698.1|172828.1|172698.1|172828.1|172698.1|172828.1|172698.1|1
1727223650000|2024-09-25 00:20:50|172823.7|172693.7|172823.7|172693.7|172823.7|172693.7|172823.7|172693.7|1
1727223660000|2024-09-25 00:21:00|172821.9|172691.9|172826.9|172696.9|172826.9|172696.9|172821.9|172691.9|3
1727223670000|2024-09-25 00:21:10|172831|172701|172831|172701|172831|172701|172831|172701|1
1727223680000|2024-09-25 00:21:20|172832.2|172702.2|172832.2|172702.2|172832.2|172702.2|172832.2|172702.2|1
1727223690000|2024-09-25 00:21:30|172834.8|172704.8|172833.1|172703.1|172834.8|172704.8|172833.1|172703.1|2
1727223700000|2024-09-25 00:21:40|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|1
1727223710000|2024-09-25 00:21:50|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|1
1727223730000|2024-09-25 00:22:10|172831.9|172701.9|172832.2|172702.2|172832.2|172702.2|172821.2|172691.2|3
1727223740000|2024-09-25 00:22:20|172833.7|172703.7|172833.7|172703.7|172833.7|172703.7|172833.7|172703.7|1
1727223750000|2024-09-25 00:22:30|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|1
1727223760000|2024-09-25 00:22:40|172835.4|172705.4|172833.4|172703.4|172835.4|172705.4|172833.4|172703.4|2
1727223790000|2024-09-25 00:23:10|172830|172700|172834.9|172704.9|172834.9|172704.9|172828.5|172698.5|6
1727223800000|2024-09-25 00:23:20|172830.3|172700.3|172818.2|172688.2|172830.3|172700.3|172818.2|172688.2|2
1727223810000|2024-09-25 00:23:30|172818.3|172688.3|172835.8|172705.8|172836.1|172706.1|172818.3|172688.3|5
1727223820000|2024-09-25 00:23:40|172831.4|172701.4|172831.2|172701.2|172831.4|172701.4|172831.2|172701.2|2
1727223830000|2024-09-25 00:23:50|172835.1|172705.1|172822.4|172692.4|172835.1|172705.1|172822.4|172692.4|2
1727223840000|2024-09-25 00:24:00|172835.2|172705.2|172835.2|172705.2|172835.2|172705.2|172835.2|172705.2|1
1727223850000|2024-09-25 00:24:10|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|172835.3|172705.3|1
1727223860000|2024-09-25 00:24:20|172832.4|172702.4|172832.4|172702.4|172832.4|172702.4|172832.4|172702.4|1
1727223870000|2024-09-25 00:24:30|172826.6|172696.6|172826.6|172696.6|172826.6|172696.6|172826.6|172696.6|1
1727223880000|2024-09-25 00:24:40|172826.7|172696.7|172840.3|172710.3|172840.3|172710.3|172826.7|172696.7|3
1727223890000|2024-09-25 00:24:50|172839.9|172709.9|172834.6|172704.6|172839.9|172709.9|172831.1|172701.1|5
1727223910000|2024-09-25 00:25:10|172834.5|172704.5|172834.5|172704.5|172834.5|172704.5|172834.5|172704.5|1
1727223920000|2024-09-25 00:25:20|172834.6|172704.6|172834.6|172704.6|172834.6|172704.6|172834.6|172704.6|1
1727223930000|2024-09-25 00:25:30|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|172833.1|172703.1|1
1727223940000|2024-09-25 00:25:40|172835.4|172705.4|172835.4|172705.4|172835.4|172705.4|172835.4|172705.4|1
1727223950000|2024-09-25 00:25:50|172838|172708|172838|172708|172838|172708|172838|172708|1
1727223960000|2024-09-25 00:26:00|172839.3|172709.3|172839.3|172709.3|172839.3|172709.3|172839.3|172709.3|1
1727223980000|2024-09-25 00:26:20|172839.1|172709.1|172835.8|172705.8|172839.1|172709.1|172835.8|172705.8|2
1727223990000|2024-09-25 00:26:30|172819.8|172689.8|172840.3|172710.3|172841.8|172711.8|172819.8|172689.8|7
1727224000000|2024-09-25 00:26:40|172842|172712|172841.5|172711.5|172842|172712|172840.1|172710.1|4
1727224010000|2024-09-25 00:26:50|172841.9|172711.9|172841.9|172711.9|172841.9|172711.9|172841.9|172711.9|1
1727224020000|2024-09-25 00:27:00|172836.4|172706.4|172842.2|172712.2|172842.2|172712.2|172836.3|172706.3|3
1727224040000|2024-09-25 00:27:20|172836.4|172706.4|172818.5|172688.5|172836.4|172706.4|172818.5|172688.5|4
1727224050000|2024-09-25 00:27:30|172823.5|172693.5|172823.5|172693.5|172823.5|172693.5|172823.5|172693.5|1
1727224060000|2024-09-25 00:27:40|172821.8|172691.8|172824|172694|172824|172694|172819.5|172689.5|3
1727224070000|2024-09-25 00:27:50|172824.1|172694.1|172824.1|172694.1|172824.1|172694.1|172824.1|172694.1|1
1727224080000|2024-09-25 00:28:00|172822.1|172692.1|172821|172691|172828.4|172698.4|172821|172691|3
1727224090000|2024-09-25 00:28:10|172828|172698|172824.3|172694.3|172828.5|172698.5|172824.3|172694.3|3
1727224100000|2024-09-25 00:28:20|172825|172695|172825|172695|172825.2|172695.2|172825|172695|3
1727224110000|2024-09-25 00:28:30|172825.1|172695.1|172825|172695|172825.1|172695.1|172823.2|172693.2|4
1727224120000|2024-09-25 00:28:40|172825.1|172695.1|172857.8|172727.8|172857.8|172727.8|172825|172695|4
1727224130000|2024-09-25 00:28:50|172853.9|172723.9|172843.2|172713.2|172854.6|172724.6|172843.2|172713.2|5
1727224140000|2024-09-25 00:29:00|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|1
1727224150000|2024-09-25 00:29:10|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|1
1727224160000|2024-09-25 00:29:20|172844.6|172714.6|172843.3|172713.3|172844.6|172714.6|172843.2|172713.2|3
1727224170000|2024-09-25 00:29:30|172842.8|172712.8|172839.4|172709.4|172848.8|172718.8|172839.4|172709.4|4
1727224190000|2024-09-25 00:29:50|172848.8|172718.8|172841.3|172711.3|172848.8|172718.8|172837.6|172707.6|4
1727224200000|2024-09-25 00:30:00|172847.1|172717.1|172841|172711|172847.1|172717.1|172841|172711|2
1727224210000|2024-09-25 00:30:10|172840.4|172710.4|172841.5|172711.5|172841.5|172711.5|172840.4|172710.4|3
1727224220000|2024-09-25 00:30:20|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|1
1727224230000|2024-09-25 00:30:30|172841.5|172711.5|172841.5|172711.5|172841.5|172711.5|172841.4|172711.4|3
1727224240000|2024-09-25 00:30:40|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|172847.3|172717.3|1
1727224250000|2024-09-25 00:30:50|172848.3|172718.3|172848.7|172718.7|172848.7|172718.7|172838.9|172708.9|3
1727224270000|2024-09-25 00:31:10|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|1
1727224280000|2024-09-25 00:31:20|172844.4|172714.4|172849.1|172719.1|172849.1|172719.1|172843.7|172713.7|3
1727224300000|2024-09-25 00:31:40|172848.7|172718.7|172848.8|172718.8|172850.6|172720.6|172843.6|172713.6|4
1727224310000|2024-09-25 00:31:50|172843.6|172713.6|172850.5|172720.5|172850.5|172720.5|172843.6|172713.6|2
1727224320000|2024-09-25 00:32:00|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|1
1727224330000|2024-09-25 00:32:10|172838.7|172708.7|172844.4|172714.4|172844.4|172714.4|172838.7|172708.7|2
1727224350000|2024-09-25 00:32:30|172848.3|172718.3|172848.3|172718.3|172848.3|172718.3|172848.3|172718.3|1
1727224360000|2024-09-25 00:32:40|172844.5|172714.5|172844.5|172714.5|172844.5|172714.5|172844.5|172714.5|1
1727224370000|2024-09-25 00:32:50|172848.3|172718.3|172843.7|172713.7|172848.3|172718.3|172838.2|172708.2|4
1727224400000|2024-09-25 00:33:20|172838.7|172708.7|172847.5|172717.5|172847.5|172717.5|172838.7|172708.7|2
1727224420000|2024-09-25 00:33:40|172845.6|172715.6|172845.6|172715.6|172845.6|172715.6|172845.6|172715.6|1
1727224430000|2024-09-25 00:33:50|172843|172713|172842.5|172712.5|172843|172713|172836|172706|4
1727224460000|2024-09-25 00:34:20|172846.5|172716.5|172846.5|172716.5|172846.5|172716.5|172846.5|172716.5|1
1727224470000|2024-09-25 00:34:30|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|1
1727224480000|2024-09-25 00:34:40|172840.2|172710.2|172840.2|172710.2|172840.2|172710.2|172840.2|172710.2|1
1727224490000|2024-09-25 00:34:50|172842.4|172712.4|172842.9|172712.9|172842.9|172712.9|172842.4|172712.4|2
1727224500000|2024-09-25 00:35:00|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|1
1727224510000|2024-09-25 00:35:10|172846.6|172716.6|172846.6|172716.6|172846.6|172716.6|172846.6|172716.6|1
1727224520000|2024-09-25 00:35:20|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|1
1727224540000|2024-09-25 00:35:40|172841.8|172711.8|172829.4|172699.4|172845.1|172715.1|172829.4|172699.4|10
1727224550000|2024-09-25 00:35:50|172841.7|172711.7|172841.6|172711.6|172844.7|172714.7|172841.6|172711.6|3
1727224560000|2024-09-25 00:36:00|172844.7|172714.7|172841.5|172711.5|172844.7|172714.7|172841.5|172711.5|4
1727224570000|2024-09-25 00:36:10|172829.3|172699.3|172829.3|172699.3|172829.3|172699.3|172829.3|172699.3|1
1727224580000|2024-09-25 00:36:20|172841.1|172711.1|172841|172711|172841.1|172711.1|172841|172711|2
1727224590000|2024-09-25 00:36:30|172844.3|172714.3|172841.4|172711.4|172844.3|172714.3|172841.4|172711.4|3
1727224600000|2024-09-25 00:36:40|172844.2|172714.2|172823.1|172693.1|172844.6|172714.6|172823.1|172693.1|7
1727224610000|2024-09-25 00:36:50|172819.2|172689.2|172819.2|172689.2|172819.2|172689.2|172819.2|172689.2|1
1727224620000|2024-09-25 00:37:00|172825.1|172695.1|172825.1|172695.1|172825.1|172695.1|172825.1|172695.1|1
1727224630000|2024-09-25 00:37:10|172820.5|172690.5|172815.8|172685.8|172820.5|172690.5|172815.8|172685.8|2
1727224640000|2024-09-25 00:37:20|172826.2|172696.2|172826.1|172696.1|172826.2|172696.2|172826.1|172696.1|2
1727224650000|2024-09-25 00:37:30|172825.7|172695.7|172825.7|172695.7|172825.7|172695.7|172825.7|172695.7|1
1727224660000|2024-09-25 00:37:40|172824.8|172694.8|172834|172704|172834|172704|172824.7|172694.7|4
1727224680000|2024-09-25 00:38:00|172836.4|172706.4|172836.1|172706.1|172836.4|172706.4|172834.7|172704.7|3
1727224690000|2024-09-25 00:38:10|172834.9|172704.9|172841.3|172711.3|172841.3|172711.3|172834.9|172704.9|2
1727224700000|2024-09-25 00:38:20|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|1
1727224710000|2024-09-25 00:38:30|172841.3|172711.3|172831.4|172701.4|172841.3|172711.3|172831.4|172701.4|4
1727224730000|2024-09-25 00:38:50|172832.5|172702.5|172838.1|172708.1|172839.7|172709.7|172832.5|172702.5|5
1727224740000|2024-09-25 00:39:00|172836.8|172706.8|172826.3|172696.3|172836.8|172706.8|172826.3|172696.3|4
1727224750000|2024-09-25 00:39:10|172825.1|172695.1|172824|172694|172829.2|172699.2|172824|172694|4
1727224760000|2024-09-25 00:39:20|172829.1|172699.1|172827.5|172697.5|172829.1|172699.1|172827.5|172697.5|2
1727224770000|2024-09-25 00:39:30|172824.1|172694.1|172835.9|172705.9|172835.9|172705.9|172824.1|172694.1|4
1727224780000|2024-09-25 00:39:40|172838.7|172708.7|172838.7|172708.7|172838.7|172708.7|172838.7|172708.7|1
1727224790000|2024-09-25 00:39:50|172832.3|172702.3|172834.7|172704.7|172834.7|172704.7|172832.3|172702.3|2
1727224800000|2024-09-25 00:40:00|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|172833.6|172703.6|1
1727224810000|2024-09-25 00:40:10|172830.2|172700.2|172830.2|172700.2|172830.2|172700.2|172830.2|172700.2|1
1727224820000|2024-09-25 00:40:20|172832.1|172702.1|172829.5|172699.5|172832.1|172702.1|172829.5|172699.5|2
1727224830000|2024-09-25 00:40:30|172832.2|172702.2|172828.6|172698.6|172832.2|172702.2|172828.6|172698.6|4
1727224850000|2024-09-25 00:40:50|172827.9|172697.9|172827.9|172697.9|172827.9|172697.9|172827.9|172697.9|1
1727224860000|2024-09-25 00:41:00|172831.8|172701.8|172831.8|172701.8|172831.8|172701.8|172831.8|172701.8|1
1727224870000|2024-09-25 00:41:10|172835.2|172705.2|172833.8|172703.8|172835.2|172705.2|172833.8|172703.8|2
1727224880000|2024-09-25 00:41:20|172828.6|172698.6|172832|172702|172832|172702|172828.1|172698.1|3
1727224890000|2024-09-25 00:41:30|172838|172708|172832|172702|172838|172708|172832|172702|2
1727224900000|2024-09-25 00:41:40|172828.1|172698.1|172828.2|172698.2|172828.2|172698.2|172828.1|172698.1|2
1727224910000|2024-09-25 00:41:50|172832.7|172702.7|172835.1|172705.1|172835.1|172705.1|172832.7|172702.7|3
1727224920000|2024-09-25 00:42:00|172830.5|172700.5|172830.5|172700.5|172835.7|172705.7|172830.5|172700.5|3
1727224940000|2024-09-25 00:42:20|172837.9|172707.9|172837.9|172707.9|172837.9|172707.9|172837.9|172707.9|1
1727224950000|2024-09-25 00:42:30|172836.3|172706.3|172844.6|172714.6|172844.6|172714.6|172836.3|172706.3|3
1727224970000|2024-09-25 00:42:50|172845.7|172715.7|172840.5|172710.5|172846.7|172716.7|172835.2|172705.2|6
1727224980000|2024-09-25 00:43:00|172839.3|172709.3|172838.5|172708.5|172839.3|172709.3|172838.5|172708.5|2
1727224990000|2024-09-25 00:43:10|172837.6|172707.6|172840.2|172710.2|172840.2|172710.2|172837.6|172707.6|5
1727225000000|2024-09-25 00:43:20|172826.2|172696.2|172841.2|172711.2|172841.2|172711.2|172826.2|172696.2|2
1727225010000|2024-09-25 00:43:30|172841.3|172711.3|172841.7|172711.7|172844.6|172714.6|172841.3|172711.3|3
1727225030000|2024-09-25 00:43:50|172838.8|172708.8|172838.8|172708.8|172838.8|172708.8|172838.8|172708.8|1
1727225040000|2024-09-25 00:44:00|172840.5|172710.5|172828.9|172698.9|172840.5|172710.5|172828.9|172698.9|3
1727225060000|2024-09-25 00:44:20|172828.5|172698.5|172828.5|172698.5|172828.5|172698.5|172828.5|172698.5|1
1727225070000|2024-09-25 00:44:30|172828.6|172698.6|172825.3|172695.3|172828.6|172698.6|172822.3|172692.3|4
1727225100000|2024-09-25 00:45:00|172828.3|172698.3|172836.3|172706.3|172836.3|172706.3|172828.3|172698.3|5
1727225130000|2024-09-25 00:45:30|172843.1|172713.1|172840.9|172710.9|172843.1|172713.1|172840.9|172710.9|2
1727225140000|2024-09-25 00:45:40|172836|172706|172844.9|172714.9|172844.9|172714.9|172836|172706|3
1727225150000|2024-09-25 00:45:50|172840.5|172710.5|172840.5|172710.5|172840.5|172710.5|172840.5|172710.5|1
1727225170000|2024-09-25 00:46:10|172840|172710|172854.9|172724.9|172854.9|172724.9|172840|172710|3
1727225180000|2024-09-25 00:46:20|172851.5|172721.5|172851.5|172721.5|172851.5|172721.5|172851.5|172721.5|1
1727225190000|2024-09-25 00:46:30|172857|172727|172857.4|172727.4|172860|172730|172857|172727|5
1727225200000|2024-09-25 00:46:40|172857.9|172727.9|172857.9|172727.9|172857.9|172727.9|172857.9|172727.9|1
1727225220000|2024-09-25 00:47:00|172851.7|172721.7|172851.7|172721.7|172851.7|172721.7|172851.7|172721.7|1
1727225230000|2024-09-25 00:47:10|172852.7|172722.7|172856|172726|172856|172726|172852.7|172722.7|2
1727225240000|2024-09-25 00:47:20|172857.3|172727.3|172857.3|172727.3|172857.3|172727.3|172857.3|172727.3|1
1727225260000|2024-09-25 00:47:40|172854.8|172724.8|172858.7|172728.7|172858.7|172728.7|172854.8|172724.8|2
1727225280000|2024-09-25 00:48:00|172854.3|172724.3|172854.2|172724.2|172854.3|172724.3|172854.2|172724.2|2
1727225290000|2024-09-25 00:48:10|172851.1|172721.1|172851.1|172721.1|172851.1|172721.1|172851.1|172721.1|1
1727225300000|2024-09-25 00:48:20|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|1
1727225320000|2024-09-25 00:48:40|172854.3|172724.3|172854.3|172724.3|172854.3|172724.3|172854.3|172724.3|1
1727225330000|2024-09-25 00:48:50|172848.1|172718.1|172848.2|172718.2|172848.2|172718.2|172848.1|172718.1|2
1727225340000|2024-09-25 00:49:00|172848.4|172718.4|172848.4|172718.4|172848.4|172718.4|172848.4|172718.4|1
1727225360000|2024-09-25 00:49:20|172852|172722|172852|172722|172852|172722|172852|172722|1
1727225370000|2024-09-25 00:49:30|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|172854.2|172724.2|1
1727225380000|2024-09-25 00:49:40|172844.3|172714.3|172854.1|172724.1|172854.1|172724.1|172843.9|172713.9|4
1727225390000|2024-09-25 00:49:50|172852|172722|172851.5|172721.5|172852|172722|172851.5|172721.5|2
1727225400000|2024-09-25 00:50:00|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|1
1727225410000|2024-09-25 00:50:10|172846.7|172716.7|172853.2|172723.2|172853.2|172723.2|172846.7|172716.7|2
1727225420000|2024-09-25 00:50:20|172854.8|172724.8|172854.8|172724.8|172854.8|172724.8|172854.8|172724.8|1
1727225430000|2024-09-25 00:50:30|172854.7|172724.7|172854.7|172724.7|172854.7|172724.7|172854.7|172724.7|1
1727225450000|2024-09-25 00:50:50|172847.8|172717.8|172850.4|172720.4|172850.4|172720.4|172847.8|172717.8|2
1727225470000|2024-09-25 00:51:10|172847.7|172717.7|172853.9|172723.9|172853.9|172723.9|172847.7|172717.7|2
1727225480000|2024-09-25 00:51:20|172854.6|172724.6|172854.6|172724.6|172854.6|172724.6|172854.6|172724.6|1
1727225500000|2024-09-25 00:51:40|172844.2|172714.2|172852.8|172722.8|172852.8|172722.8|172844.2|172714.2|3
1727225530000|2024-09-25 00:52:10|172847.7|172717.7|172855.5|172725.5|172855.5|172725.5|172844.3|172714.3|4
1727225560000|2024-09-25 00:52:40|172854.1|172724.1|172860.5|172730.5|172860.5|172730.5|172854.1|172724.1|2
1727225570000|2024-09-25 00:52:50|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|1
1727225580000|2024-09-25 00:53:00|172849.4|172719.4|172849.4|172719.4|172849.4|172719.4|172849.4|172719.4|1
1727225590000|2024-09-25 00:53:10|172857.8|172727.8|172859.9|172729.9|172859.9|172729.9|172847.3|172717.3|5
1727225600000|2024-09-25 00:53:20|172853.9|172723.9|172853.9|172723.9|172853.9|172723.9|172853.9|172723.9|1
1727225610000|2024-09-25 00:53:30|172853.1|172723.1|172859.1|172729.1|172859.1|172729.1|172853.1|172723.1|2
1727225620000|2024-09-25 00:53:40|172862.8|172732.8|172859.7|172729.7|172862.8|172732.8|172859.7|172729.7|2
1727225630000|2024-09-25 00:53:50|172853.4|172723.4|172853.4|172723.4|172853.4|172723.4|172853.4|172723.4|1
1727225640000|2024-09-25 00:54:00|172859.3|172729.3|172852.9|172722.9|172859.3|172729.3|172852.9|172722.9|3
1727225650000|2024-09-25 00:54:10|172846.7|172716.7|172852.8|172722.8|172852.8|172722.8|172846.6|172716.6|3
1727225670000|2024-09-25 00:54:30|172846.7|172716.7|172854.7|172724.7|172854.7|172724.7|172846.7|172716.7|3
1727225690000|2024-09-25 00:54:50|172851.4|172721.4|172851.4|172721.4|172851.4|172721.4|172851.4|172721.4|1
1727225700000|2024-09-25 00:55:00|172842|172712|172844.2|172714.2|172845|172715|172842|172712|5
1727225710000|2024-09-25 00:55:10|172843.2|172713.2|172839.4|172709.4|172843.9|172713.9|172836.4|172706.4|7
1727225720000|2024-09-25 00:55:20|172836.3|172706.3|172841|172711|172844.3|172714.3|172836.3|172706.3|5
1727225730000|2024-09-25 00:55:30|172844.5|172714.5|172842|172712|172844.5|172714.5|172841.5|172711.5|3
1727225740000|2024-09-25 00:55:40|172843.7|172713.7|172848.5|172718.5|172848.5|172718.5|172838.7|172708.7|4
1727225750000|2024-09-25 00:55:50|172844|172714|172848|172718|172848|172718|172844|172714|2
1727225770000|2024-09-25 00:56:10|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|1
1727225780000|2024-09-25 00:56:20|172848.3|172718.3|172844.6|172714.6|172848.3|172718.3|172844.6|172714.6|2
1727225790000|2024-09-25 00:56:30|172844.8|172714.8|172842|172712|172845.8|172715.8|172842|172712|3
1727225800000|2024-09-25 00:56:40|172846.3|172716.3|172849.1|172719.1|172849.1|172719.1|172846.3|172716.3|2
1727225810000|2024-09-25 00:56:50|172854.4|172724.4|172860.8|172730.8|172867|172737|172845.4|172715.4|7
1727225820000|2024-09-25 00:57:00|172859.9|172729.9|172848.1|172718.1|172859.9|172729.9|172848.1|172718.1|8
1727225830000|2024-09-25 00:57:10|172847.1|172717.1|172853.8|172723.8|172853.8|172723.8|172847.1|172717.1|3
1727225840000|2024-09-25 00:57:20|172849|172719|172846.2|172716.2|172854.1|172724.1|172846.2|172716.2|4
1727225860000|2024-09-25 00:57:40|172847.7|172717.7|172845.9|172715.9|172847.7|172717.7|172840.4|172710.4|4
1727225870000|2024-09-25 00:57:50|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|1
1727225880000|2024-09-25 00:58:00|172847.8|172717.8|172844.9|172714.9|172847.8|172717.8|172844.9|172714.9|2
1727225890000|2024-09-25 00:58:10|172834.4|172704.4|172840.5|172710.5|172840.5|172710.5|172834.4|172704.4|3
1727225900000|2024-09-25 00:58:20|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|1
1727225910000|2024-09-25 00:58:30|172840.3|172710.3|172846.2|172716.2|172852.6|172722.6|172840.3|172710.3|3
1727225920000|2024-09-25 00:58:40|172852.6|172722.6|172854.2|172724.2|172854.2|172724.2|172852.6|172722.6|2
1727225930000|2024-09-25 00:58:50|172856.2|172726.2|172853.9|172723.9|172856.2|172726.2|172853.9|172723.9|2
1727225940000|2024-09-25 00:59:00|172856|172726|172853.8|172723.8|172856|172726|172853.8|172723.8|2
1727225950000|2024-09-25 00:59:10|172852.4|172722.4|172856.8|172726.8|172856.8|172726.8|172852.4|172722.4|2
1727225970000|2024-09-25 00:59:30|172848|172718|172852.6|172722.6|172852.6|172722.6|172848|172718|5
1727225990000|2024-09-25 00:59:50|172853.5|172723.5|172852.6|172722.6|172853.5|172723.5|172852.6|172722.6|2
1727226000000|2024-09-25 01:00:00|172853.7|172723.7|172853.8|172723.8|172859.2|172729.2|172852.8|172722.8|15
1727226010000|2024-09-25 01:00:10|172856|172726|172856|172726|172856|172726|172856|172726|1
1727226020000|2024-09-25 01:00:20|172856.4|172726.4|172854.9|172724.9|172856.4|172726.4|172854.9|172724.9|2
1727226040000|2024-09-25 01:00:40|172847.9|172717.9|172860.2|172730.2|172862.1|172732.1|172847.8|172717.8|10
1727226060000|2024-09-25 01:01:00|172855.6|172725.6|172855.6|172725.6|172855.6|172725.6|172855.1|172725.1|5
1727226070000|2024-09-25 01:01:10|172855.7|172725.7|172859.4|172729.4|172859.4|172729.4|172855.7|172725.7|2
1727226090000|2024-09-25 01:01:30|172856.3|172726.3|172863|172733|172863.8|172733.8|172856.3|172726.3|3
1727226100000|2024-09-25 01:01:40|172859.5|172729.5|172845.1|172715.1|172859.5|172729.5|172845.1|172715.1|2
1727226110000|2024-09-25 01:01:50|172839.4|172709.4|172839.4|172709.4|172839.4|172709.4|172839.4|172709.4|1
1727226130000|2024-09-25 01:02:10|172845.1|172715.1|172843.1|172713.1|172846.2|172716.2|172839.3|172709.3|6
1727226140000|2024-09-25 01:02:20|172847.7|172717.7|172847.7|172717.7|172847.7|172717.7|172847.7|172717.7|1
1727226160000|2024-09-25 01:02:40|172842.4|172712.4|172848.2|172718.2|172848.2|172718.2|172842.4|172712.4|2
1727226180000|2024-09-25 01:03:00|172842.3|172712.3|172843.9|172713.9|172843.9|172713.9|172837.9|172707.9|4
1727226200000|2024-09-25 01:03:20|172839|172709|172844|172714|172844|172714|172839|172709|2
1727226210000|2024-09-25 01:03:30|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|1
1727226230000|2024-09-25 01:03:50|172870.7|172664.8|172844.3|172714.3|172870.7|172714.3|172842.5|172664.8|3
1727226260000|2024-09-25 01:04:20|172840.3|172710.3|172840.3|172710.3|172840.3|172710.3|172840.3|172710.3|1
1727226270000|2024-09-25 01:04:30|172833.8|172703.8|172842.3|172712.3|172842.5|172712.5|172819.7|172689.7|5
1727226290000|2024-09-25 01:04:50|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|1
1727226320000|2024-09-25 01:05:20|172839.2|172709.2|172833.8|172703.8|172839.2|172709.2|172833.8|172703.8|2
1727226340000|2024-09-25 01:05:40|172842.3|172712.3|172843.6|172713.6|172843.6|172713.6|172842.3|172712.3|2
1727226350000|2024-09-25 01:05:50|172851.3|172721.3|172893.6|172763.6|172893.7|172763.7|172851.3|172721.3|5
1727226360000|2024-09-25 01:06:00|172894.5|172764.5|172868.4|172738.4|172894.5|172764.5|172864.1|172734.1|8
1727226390000|2024-09-25 01:06:30|172868.5|172738.5|172863|172733|172868.5|172738.5|172863|172733|2
1727226410000|2024-09-25 01:06:50|172863.1|172733.1|172866.4|172736.4|172866.4|172736.4|172863.1|172733.1|3
1727226420000|2024-09-25 01:07:00|172866.5|172736.5|172866.5|172736.5|172866.5|172736.5|172866.5|172736.5|1
1727226430000|2024-09-25 01:07:10|172866.4|172736.4|172866.4|172736.4|172866.4|172736.4|172866.4|172736.4|1
1727226450000|2024-09-25 01:07:30|172863.2|172733.2|172863.2|172733.2|172863.2|172733.2|172863.2|172733.2|1
1727226470000|2024-09-25 01:07:50|172865.5|172735.5|172867.3|172737.3|172867.3|172737.3|172865.5|172735.5|2
1727226480000|2024-09-25 01:08:00|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|1
1727226490000|2024-09-25 01:08:10|172860.9|172730.9|172863.5|172733.5|172863.5|172733.5|172860.9|172730.9|2
1727226500000|2024-09-25 01:08:20|172863.6|172733.6|172863.6|172733.6|172863.6|172733.6|172863.6|172733.6|1
1727226510000|2024-09-25 01:08:30|172859.3|172729.3|172858|172728|172859.3|172729.3|172858|172728|2
1727226520000|2024-09-25 01:08:40|172858.1|172728.1|172858.1|172728.1|172858.1|172728.1|172858.1|172728.1|1
1727226540000|2024-09-25 01:09:00|172858|172728|172852.5|172722.5|172858|172728|172852.5|172722.5|3
1727226560000|2024-09-25 01:09:20|172856|172726|172856|172726|172856|172726|172856|172726|1
1727226570000|2024-09-25 01:09:30|172853.3|172723.3|172858.9|172728.9|172858.9|172728.9|172853.3|172723.3|2
1727226580000|2024-09-25 01:09:40|172858.8|172728.8|172856|172726|172858.9|172728.9|172856|172726|3
1727226590000|2024-09-25 01:09:50|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|1
1727226600000|2024-09-25 01:10:00|172852.6|172722.6|172852.6|172722.6|172852.6|172722.6|172852.6|172722.6|1
1727226610000|2024-09-25 01:10:10|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|172852.7|172722.7|1
1727226620000|2024-09-25 01:10:20|172856|172726|172856|172726|172856|172726|172856|172726|1
1727226630000|2024-09-25 01:10:30|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|172858.8|172728.8|1
1727226640000|2024-09-25 01:10:40|172862.1|172732.1|172858.8|172728.8|172862.1|172732.1|172852.7|172722.7|5
1727226650000|2024-09-25 01:10:50|172859.1|172729.1|172855.2|172725.2|172859.1|172729.1|172855.2|172725.2|2
1727226670000|2024-09-25 01:11:10|172846|172716|172850.9|172720.9|172850.9|172720.9|172846|172716|2
1727226690000|2024-09-25 01:11:30|172855|172725|172855|172725|172855|172725|172855|172725|1
1727226700000|2024-09-25 01:11:40|172854.5|172724.5|172853.2|172723.2|172855.1|172725.1|172848.7|172718.7|6
1727226710000|2024-09-25 01:11:50|172852.9|172722.9|172853.2|172723.2|172853.2|172723.2|172852.9|172722.9|2
1727226720000|2024-09-25 01:12:00|172857.6|172727.6|172844.8|172714.8|172857.6|172727.6|172838.6|172708.6|7
1727226730000|2024-09-25 01:12:10|172839.9|172709.9|172843.3|172713.3|172843.3|172713.3|172838.7|172708.7|3
1727226740000|2024-09-25 01:12:20|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|172845.1|172715.1|1
1727226750000|2024-09-25 01:12:30|172845.4|172715.4|172845.4|172715.4|172845.4|172715.4|172845.4|172715.4|1
1727226770000|2024-09-25 01:12:50|172837.5|172707.5|172837.5|172707.5|172837.5|172707.5|172837.5|172707.5|1
1727226780000|2024-09-25 01:13:00|172843.6|172713.6|172847.1|172717.1|172847.1|172717.1|172843.6|172713.6|2
1727226810000|2024-09-25 01:13:30|172845.4|172715.4|172837.5|172707.5|172845.4|172715.4|172837.5|172707.5|2
1727226830000|2024-09-25 01:13:50|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|172842.5|172712.5|1
1727226840000|2024-09-25 01:14:00|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|1
1727226860000|2024-09-25 01:14:20|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|172843.3|172713.3|1
1727226870000|2024-09-25 01:14:30|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|172843.2|172713.2|1
1727226890000|2024-09-25 01:14:50|172837.2|172707.2|172837.2|172707.2|172837.2|172707.2|172837.2|172707.2|1
1727226900000|2024-09-25 01:15:00|172843.2|172713.2|172843.3|172713.3|172843.3|172713.3|172843.2|172713.2|2
1727226930000|2024-09-25 01:15:30|172843.1|172713.1|172843.1|172713.1|172843.1|172713.1|172843.1|172713.1|1
1727226940000|2024-09-25 01:15:40|172837.1|172707.1|172843.1|172713.1|172843.1|172713.1|172837.1|172707.1|2
1727226960000|2024-09-25 01:16:00|172866.1|172736.1|172848.7|172718.7|172869|172739|172848.7|172718.7|5
1727226990000|2024-09-25 01:16:30|172848.2|172718.2|172843.5|172713.5|172848.2|172718.2|172843.5|172713.5|3
1727227000000|2024-09-25 01:16:40|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|172844.6|172714.6|1
1727227010000|2024-09-25 01:16:50|172845.9|172715.9|172846.7|172716.7|172846.8|172716.8|172843.2|172713.2|4
1727227030000|2024-09-25 01:17:10|172845.9|172715.9|172847.3|172717.3|172847.3|172717.3|172845.9|172715.9|2
1727227040000|2024-09-25 01:17:20|172847.5|172717.5|172847.5|172717.5|172847.5|172717.5|172847.5|172717.5|1
1727227050000|2024-09-25 01:17:30|172847.3|172717.3|172848.6|172718.6|172848.6|172718.6|172847.3|172717.3|2
1727227070000|2024-09-25 01:17:50|172844.1|172714.1|172850.8|172720.8|172852.5|172722.5|172844.1|172714.1|4
1727227080000|2024-09-25 01:18:00|172851.9|172721.9|172851.9|172721.9|172851.9|172721.9|172851.9|172721.9|1
1727227090000|2024-09-25 01:18:10|172850.3|172720.3|172849.8|172719.8|172852|172722|172842.3|172712.3|5
1727227100000|2024-09-25 01:18:20|172848.8|172718.8|172849.3|172719.3|172850.2|172720.2|172844.5|172714.5|8
1727227110000|2024-09-25 01:18:30|172850.2|172720.2|172850.2|172720.2|172850.2|172720.2|172850.2|172720.2|1
1727227120000|2024-09-25 01:18:40|172851.3|172721.3|172851.3|172721.3|172851.3|172721.3|172851.3|172721.3|1
1727227130000|2024-09-25 01:18:50|172842.9|172712.9|172849.5|172719.5|172849.5|172719.5|172842.9|172712.9|2
1727227140000|2024-09-25 01:19:00|172849.6|172719.6|172849.6|172719.6|172849.6|172719.6|172849.6|172719.6|1
1727227160000|2024-09-25 01:19:20|172853|172723|172848.6|172718.6|172853|172723|172842.4|172712.4|3
1727227180000|2024-09-25 01:19:40|172844|172714|172844|172714|172844|172714|172844|172714|1
1727227190000|2024-09-25 01:19:50|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|172844.1|172714.1|1
1727227200000|2024-09-25 01:20:00|172843.3|172713.3|172842.9|172712.9|172843.3|172713.3|172842.2|172712.2|3
1727227220000|2024-09-25 01:20:20|172845.3|172715.3|172841.9|172711.9|172848.6|172718.6|172841.9|172711.9|3
1727227230000|2024-09-25 01:20:30|172840|172710|172840|172710|172840|172710|172840|172710|1
1727227250000|2024-09-25 01:20:50|172841.1|172711.1|172841.1|172711.1|172841.1|172711.1|172841.1|172711.1|1
1727227260000|2024-09-25 01:21:00|172844.1|172714.1|172844.9|172714.9|172849.6|172719.6|172844.1|172714.1|5
1727227270000|2024-09-25 01:21:10|172844.2|172714.2|172844.2|172714.2|172844.2|172714.2|172844.2|172714.2|1
1727227300000|2024-09-25 01:21:40|172847|172717|172844.2|172714.2|172847|172717|172844.2|172714.2|2
1727227310000|2024-09-25 01:21:50|172844.3|172714.3|172844.9|172714.9|172849.5|172719.5|172843.2|172713.2|5
1727227320000|2024-09-25 01:22:00|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|1
1727227330000|2024-09-25 01:22:10|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|172842.9|172712.9|1
1727227340000|2024-09-25 01:22:20|172844.9|172714.9|172844.9|172714.9|172852.4|172722.4|172831.5|172701.5|5
1727227350000|2024-09-25 01:22:30|172844|172714|172844|172714|172844|172714|172844|172714|1
1727227360000|2024-09-25 01:22:40|172844.6|172714.6|172850.4|172720.4|172850.7|172720.7|172844.1|172714.1|7
1727227370000|2024-09-25 01:22:50|172843.8|172713.8|172842.4|172712.4|172843.8|172713.8|172842.1|172712.1|5
1727227380000|2024-09-25 01:23:00|172839.7|172709.7|172849.8|172719.8|172850|172720|172839.7|172709.7|7
1727227390000|2024-09-25 01:23:10|172843.8|172713.8|172850|172720|172850|172720|172843.8|172713.8|10
1727227400000|2024-09-25 01:23:20|172843.8|172713.8|172849.9|172719.9|172849.9|172719.9|172843.8|172713.8|13
1727227410000|2024-09-25 01:23:30|172849.8|172719.8|172841.7|172711.7|172849.8|172719.8|172841.7|172711.7|4
1727227420000|2024-09-25 01:23:40|172847.6|172717.6|172848.1|172718.1|172848.1|172718.1|172841.3|172711.3|4
1727227430000|2024-09-25 01:23:50|172841.4|172711.4|172848|172718|172848.4|172718.4|172841.3|172711.3|11
1727227440000|2024-09-25 01:24:00|172849.1|172719.1|172809.9|172679.9|172849.1|172719.1|172805.8|172675.8|10
1727227450000|2024-09-25 01:24:10|172810|172680|172810|172680|172810|172680|172810|172680|1
1727227480000|2024-09-25 01:24:40|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|1
1727227490000|2024-09-25 01:24:50|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|1
1727227500000|2024-09-25 01:25:00|172803.1|172673.1|172803.1|172673.1|172803.1|172673.1|172803.1|172673.1|1
1727227510000|2024-09-25 01:25:10|172802.4|172672.4|172802.6|172672.6|172802.6|172672.6|172802.4|172672.4|3
1727227520000|2024-09-25 01:25:20|172802.7|172672.7|172808.7|172678.7|172808.8|172678.8|172802.7|172672.7|5
1727227530000|2024-09-25 01:25:30|172807.7|172677.7|172807.4|172677.4|172808.3|172678.3|172807.4|172677.4|4
1727227540000|2024-09-25 01:25:40|172807.5|172677.5|172807.9|172677.9|172807.9|172677.9|172807.5|172677.5|6
1727227550000|2024-09-25 01:25:50|172807.5|172677.5|172808.5|172678.5|172808.5|172678.5|172807.4|172677.4|4
1727227560000|2024-09-25 01:26:00|172809.9|172679.9|172811.8|172681.8|172812|172682|172809.9|172679.9|4
1727227570000|2024-09-25 01:26:10|172812.1|172682.1|172811.8|172681.8|172812.1|172682.1|172811.8|172681.8|2
1727227580000|2024-09-25 01:26:20|172811.9|172681.9|172812|172682|172812|172682|172811.5|172681.5|6
1727227590000|2024-09-25 01:26:30|172812.3|172682.3|172811.9|172681.9|172812.4|172682.4|172811.9|172681.9|4
1727227600000|2024-09-25 01:26:40|172812|172682|172814.1|172684.1|172814.4|172684.4|172811.9|172681.9|5
1727227610000|2024-09-25 01:26:50|172814.6|172684.6|172814.3|172684.3|172814.8|172684.8|172814.1|172684.1|6
1727227620000|2024-09-25 01:27:00|172814.6|172684.6|172814.7|172684.7|172814.8|172684.8|172814.6|172684.6|3
1727227630000|2024-09-25 01:27:10|172815.2|172685.2|172814.7|172684.7|172815.2|172685.2|172814.7|172684.7|2
1727227640000|2024-09-25 01:27:20|172812.4|172682.4|172812.4|172682.4|172812.4|172682.4|172812|172682|5
1727227650000|2024-09-25 01:27:30|172812.5|172682.5|172812.3|172682.3|172812.5|172682.5|172812.2|172682.2|4
1727227660000|2024-09-25 01:27:40|172804.2|172674.2|172782.2|172652.2|172810.1|172680.1|172767.7|172637.7|9
1727227670000|2024-09-25 01:27:50|172781.7|172651.7|172779.9|172649.9|172782|172652|172779.9|172649.9|7
1727227680000|2024-09-25 01:28:00|172780.8|172650.8|172776.8|172646.8|172780.8|172650.8|172776.2|172646.2|4
1727227690000|2024-09-25 01:28:10|172776.4|172646.4|172782.4|172652.4|172782.4|172652.4|172763.2|172633.2|5
1727227710000|2024-09-25 01:28:30|172795|172665|172800.8|172670.8|172800.8|172670.8|172795|172665|4
1727227720000|2024-09-25 01:28:40|172799.6|172669.6|172801.9|172671.9|172801.9|172671.9|172796.1|172666.1|5
1727227740000|2024-09-25 01:29:00|172803.2|172673.2|172803.2|172673.2|172803.2|172673.2|172803.2|172673.2|1
1727227750000|2024-09-25 01:29:10|172789.7|172659.7|172803.2|172673.2|172803.2|172673.2|172789.7|172659.7|2
1727227760000|2024-09-25 01:29:20|172815.8|172685.8|172810.5|172680.5|172815.8|172685.8|172810.5|172680.5|2
1727227780000|2024-09-25 01:29:40|172814.7|172684.7|172837.1|172707.1|172846.4|172716.4|172814.7|172684.7|4
1727227790000|2024-09-25 01:29:50|172842.5|172712.5|172852.9|172722.9|172853.6|172723.6|172842.5|172712.5|3
1727227810000|2024-09-25 01:30:10|172843.4|172713.4|172841.5|172711.5|172843.4|172713.4|172837.4|172707.4|3
1727227820000|2024-09-25 01:30:20|172837.9|172707.9|172829.5|172699.5|172837.9|172707.9|172829.5|172699.5|2
1727227830000|2024-09-25 01:30:30|172831.7|172701.7|172856.3|172726.3|172856.3|172726.3|172831.7|172701.7|7
1727227840000|2024-09-25 01:30:40|172857.1|172727.1|172848.8|172718.8|172857.1|172727.1|172848.8|172718.8|3
1727227850000|2024-09-25 01:30:50|172856.2|172726.2|172856.9|172726.9|172856.9|172726.9|172856.2|172726.2|2
1727227860000|2024-09-25 01:31:00|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|172858.2|172728.2|1
1727227870000|2024-09-25 01:31:10|172858.1|172728.1|172869.7|172739.7|172869.7|172739.7|172845.8|172715.8|3
1727227880000|2024-09-25 01:31:20|172873.6|172743.6|172872.1|172742.1|172874.6|172744.6|172872.1|172742.1|3
1727227890000|2024-09-25 01:31:30|172877.7|172747.7|172956.6|172826.6|172956.6|172826.6|172877.7|172747.7|15
1727227900000|2024-09-25 01:31:40|172959.8|172829.8|172959.2|172829.2|172959.8|172829.8|172959.2|172829.2|2
1727227910000|2024-09-25 01:31:50|172961.2|172831.2|172970.1|172840.1|172973.6|172843.6|172961.2|172831.2|10
1727227920000|2024-09-25 01:32:00|172970|172840|172970|172840|172970|172840|172970|172840|1
1727227930000|2024-09-25 01:32:10|172959.8|172829.8|172958.4|172828.4|172959.8|172829.8|172957.3|172827.3|3
1727227950000|2024-09-25 01:32:30|172933|172803|172955.2|172825.2|172955.2|172825.2|172933|172803|2
1727227960000|2024-09-25 01:32:40|172949.7|172819.7|172956.1|172826.1|172956.1|172826.1|172949.7|172819.7|2
1727227970000|2024-09-25 01:32:50|172941.4|172811.4|172941.9|172811.9|172941.9|172811.9|172941.4|172811.4|2
1727227980000|2024-09-25 01:33:00|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|1
1727228000000|2024-09-25 01:33:20|172939.2|172809.2|172939.2|172809.2|172939.2|172809.2|172939.2|172809.2|1
1727228010000|2024-09-25 01:33:30|172942.6|172812.6|172942.3|172812.3|172942.6|172812.6|172939.3|172809.3|3
1727228020000|2024-09-25 01:33:40|172939.4|172809.4|172939.4|172809.4|172939.4|172809.4|172939.4|172809.4|1
1727228030000|2024-09-25 01:33:50|172941.4|172811.4|172942.2|172812.2|172942.2|172812.2|172936.7|172806.7|3
1727228040000|2024-09-25 01:34:00|172943.5|172813.5|172940.1|172810.1|172943.5|172813.5|172940.1|172810.1|2
1727228060000|2024-09-25 01:34:20|172941.3|172811.3|172941.3|172811.3|172941.3|172811.3|172941.3|172811.3|1
1727228070000|2024-09-25 01:34:30|172947.3|172817.3|172940.3|172810.3|172947.3|172817.3|172940.3|172810.3|2
1727228100000|2024-09-25 01:35:00|172947.4|172817.4|172947.4|172817.4|172947.4|172817.4|172947.4|172817.4|1
1727228110000|2024-09-25 01:35:10|172947.3|172817.3|172947.3|172817.3|172947.3|172817.3|172947.3|172817.3|1
1727228120000|2024-09-25 01:35:20|172951|172821|172942.5|172812.5|172951|172821|172942.5|172812.5|2
1727228150000|2024-09-25 01:35:50|172941.8|172811.8|172947.3|172817.3|172947.3|172817.3|172941.8|172811.8|2
1727228180000|2024-09-25 01:36:20|172951|172821|172941.4|172811.4|172951|172821|172941.4|172811.4|2
1727228190000|2024-09-25 01:36:30|172937.3|172807.3|172941.3|172811.3|172941.3|172811.3|172937.3|172807.3|2
1727228200000|2024-09-25 01:36:40|172932|172802|172932|172802|172932|172802|172932|172802|1
1727228210000|2024-09-25 01:36:50|172934.5|172804.5|172947.3|172817.3|172947.3|172817.3|172934.5|172804.5|2
1727228230000|2024-09-25 01:37:10|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|1
1727228240000|2024-09-25 01:37:20|172931.5|172801.5|172931.5|172801.5|172931.5|172801.5|172931.5|172801.5|1
1727228250000|2024-09-25 01:37:30|172920.4|172790.4|172938.3|172808.3|172938.3|172808.3|172920.4|172790.4|3
1727228260000|2024-09-25 01:37:40|172943.9|172813.9|172939.5|172809.5|172943.9|172813.9|172938.3|172808.3|3
1727228270000|2024-09-25 01:37:50|172942.9|172812.9|172939|172809|172942.9|172812.9|172939|172809|2
1727228280000|2024-09-25 01:38:00|172942.8|172812.8|172942.8|172812.8|172942.8|172812.8|172935.8|172805.8|3
1727228300000|2024-09-25 01:38:20|172938.9|172808.9|172938.9|172808.9|172938.9|172808.9|172938.9|172808.9|1
1727228320000|2024-09-25 01:38:40|172932.9|172802.9|172938.9|172808.9|172938.9|172808.9|172932.9|172802.9|4
1727228330000|2024-09-25 01:38:50|172932.9|172802.9|172938.9|172808.9|172938.9|172808.9|172932.9|172802.9|4
1727228340000|2024-09-25 01:39:00|172932.9|172802.9|172938.9|172808.9|172940.8|172810.8|172932.9|172802.9|13
1727228350000|2024-09-25 01:39:10|172941|172811|172941.2|172811.2|172941.2|172811.2|172939.4|172809.4|3
1727228360000|2024-09-25 01:39:20|172934.6|172804.6|172944.7|172814.7|172944.7|172814.7|172934.6|172804.6|5
1727228370000|2024-09-25 01:39:30|172943.5|172813.5|172943.3|172813.3|172944.4|172814.4|172937.3|172807.3|5
1727228380000|2024-09-25 01:39:40|172944.4|172814.4|172945|172815|172945.1|172815.1|172943.6|172813.6|5
1727228390000|2024-09-25 01:39:50|172945.6|172815.6|172941|172811|172945.6|172815.6|172928.3|172798.3|10
1727228400000|2024-09-25 01:40:00|172934.5|172804.5|172940.5|172810.5|172942.7|172812.7|172934.2|172804.2|6
1727228420000|2024-09-25 01:40:20|172934.2|172804.2|172940.5|172810.5|172940.5|172810.5|172926.9|172796.9|5
1727228430000|2024-09-25 01:40:30|172940.6|172810.6|172940.6|172810.6|172940.6|172810.6|172940.6|172810.6|1
1727228440000|2024-09-25 01:40:40|172934.2|172804.2|172940.6|172810.6|172940.6|172810.6|172934.2|172804.2|2
1727228450000|2024-09-25 01:40:50|172934.2|172804.2|172926.1|172796.1|172940.5|172810.5|172918.7|172788.7|7
1727228460000|2024-09-25 01:41:00|172918.5|172788.5|172925.9|172795.9|172926.2|172796.2|172917.3|172787.3|7
1727228470000|2024-09-25 01:41:10|172928.1|172798.1|172929.2|172799.2|172933.7|172803.7|172924.6|172794.6|9
1727228480000|2024-09-25 01:41:20|172926.4|172796.4|172929.9|172799.9|172941.7|172811.7|172924.4|172794.4|8
1727228490000|2024-09-25 01:41:30|172927.2|172797.2|172930.3|172800.3|172930.3|172800.3|172927.2|172797.2|2
1727228500000|2024-09-25 01:41:40|172929.8|172799.8|172938.1|172808.1|172938.1|172808.1|172929.8|172799.8|5
1727228510000|2024-09-25 01:41:50|172932.3|172802.3|172938.1|172808.1|172938.1|172808.1|172932.3|172802.3|2
1727228520000|2024-09-25 01:42:00|172932.3|172802.3|172938.1|172808.1|172938.1|172808.1|172932.3|172802.3|4
1727228530000|2024-09-25 01:42:10|172932.3|172802.3|172925.9|172795.9|172932.3|172802.3|172925.9|172795.9|10
1727228540000|2024-09-25 01:42:20|172929.7|172799.7|172924.5|172794.5|172935.2|172805.2|172922.3|172792.3|8
1727228550000|2024-09-25 01:42:30|172921.8|172791.8|172928.2|172798.2|172929.7|172799.7|172921.8|172791.8|8
1727228560000|2024-09-25 01:42:40|172936|172806|172930.8|172800.8|172936|172806|172930.8|172800.8|6
1727228570000|2024-09-25 01:42:50|172936|172806|172936|172806|172936|172806|172930.8|172800.8|3
1727228580000|2024-09-25 01:43:00|172930.8|172800.8|172941|172811|172941|172811|172930.8|172800.8|7
1727228590000|2024-09-25 01:43:10|172936|172806|172929.7|172799.7|172936|172806|172929.7|172799.7|4
1727228600000|2024-09-25 01:43:20|172935.3|172805.3|172940.7|172810.7|172941.3|172811.3|172926.8|172796.8|8
1727228610000|2024-09-25 01:43:30|172940.8|172810.8|172930.8|172800.8|172940.8|172810.8|172930.8|172800.8|7
1727228620000|2024-09-25 01:43:40|172936|172806|172939.1|172809.1|172939.1|172809.1|172930.8|172800.8|4
1727228630000|2024-09-25 01:43:50|172931.4|172801.4|172936.9|172806.9|172936.9|172806.9|172931.4|172801.4|2
1727228640000|2024-09-25 01:44:00|172930.3|172800.3|172936.1|172806.1|172941.8|172811.8|172927.3|172797.3|6
1727228650000|2024-09-25 01:44:10|172941.8|172811.8|172941.7|172811.7|172941.9|172811.9|172924.3|172794.3|10
1727228660000|2024-09-25 01:44:20|172924.4|172794.4|172942.3|172812.3|172942.3|172812.3|172921.7|172791.7|7
1727228670000|2024-09-25 01:44:30|172936.5|172806.5|172931.5|172801.5|172936.5|172806.5|172931.5|172801.5|2
1727228680000|2024-09-25 01:44:40|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172931.5|172801.5|5
1727228690000|2024-09-25 01:44:50|172931.5|172801.5|172953.3|172823.3|172964.8|172834.8|172931.5|172801.5|6
1727228700000|2024-09-25 01:45:00|172950.8|172820.8|173038.1|172908.1|173046.3|172916.3|172945.7|172815.7|11
1727228710000|2024-09-25 01:45:10|173036.8|172906.8|173045|172915|173052.4|172922.4|173020.9|172890.9|11
1727228720000|2024-09-25 01:45:20|173047.7|172917.7|173047.7|172917.7|173047.7|172917.7|173047.5|172917.5|3
1727228730000|2024-09-25 01:45:30|173047.2|172917.2|173044.7|172914.7|173047.7|172917.7|173044.6|172914.6|4
1727228740000|2024-09-25 01:45:40|173044.2|172914.2|173049|172919|173049|172919|173044.2|172914.2|3
1727228750000|2024-09-25 01:45:50|173052.6|172922.6|173061.2|172931.2|173061.2|172931.2|173044.9|172914.9|7
1727228760000|2024-09-25 01:46:00|173060.5|172930.5|173061.5|172931.5|173061.5|172931.5|173059.8|172929.8|3
1727228770000|2024-09-25 01:46:10|173060.6|172930.6|173061.1|172931.1|173061.1|172931.1|173060.6|172930.6|3
1727228780000|2024-09-25 01:46:20|173056|172926|173056|172926|173056|172926|173056|172926|1
1727228790000|2024-09-25 01:46:30|173046.7|172916.7|173048.8|172918.8|173048.8|172918.8|173046.7|172916.7|2
1727228800000|2024-09-25 01:46:40|173064|172934|173064|172934|173064|172934|173064|172934|1
1727228810000|2024-09-25 01:46:50|173056|172926|173056|172926|173056|172926|173056|172926|1
1727228820000|2024-09-25 01:47:00|173052.6|172922.6|173049.2|172919.2|173052.6|172922.6|173049.2|172919.2|2
1727228840000|2024-09-25 01:47:20|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|1
1727228850000|2024-09-25 01:47:30|173043.7|172913.7|173052.6|172922.6|173052.6|172922.6|173043.7|172913.7|2
1727228860000|2024-09-25 01:47:40|173043.7|172913.7|173058.9|172928.9|173058.9|172928.9|173043.7|172913.7|2
1727228870000|2024-09-25 01:47:50|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|173052.6|172922.6|1
1727228880000|2024-09-25 01:48:00|173046.1|172916.1|173046.1|172916.1|173046.1|172916.1|173046.1|172916.1|1
1727228900000|2024-09-25 01:48:20|173049|172919|173051.8|172921.8|173051.8|172921.8|173049|172919|2
1727228920000|2024-09-25 01:48:40|173063.9|172933.9|173055.9|172925.9|173063.9|172933.9|173055.9|172925.9|2
1727228940000|2024-09-25 01:49:00|173049.5|172919.5|173049.5|172919.5|173049.5|172919.5|173049.5|172919.5|1
1727228950000|2024-09-25 01:49:10|173052.5|172922.5|173106.9|172976.9|173106.9|172976.9|173052.5|172922.5|9
1727228960000|2024-09-25 01:49:20|173103.7|172973.7|173066.9|172936.9|173103.7|172973.7|173063.5|172933.5|10
1727228970000|2024-09-25 01:49:30|173068.6|172938.6|173083.9|172953.9|173084.7|172954.7|173068.6|172938.6|5
1727228980000|2024-09-25 01:49:40|173083.8|172953.8|173081.7|172951.7|173083.8|172953.8|173081.7|172951.7|3
1727228990000|2024-09-25 01:49:50|173081.6|172951.6|173081.6|172951.6|173081.6|172951.6|173081.5|172951.5|3
1727229000000|2024-09-25 01:50:00|173086|172956|173090|172960|173090|172960|173082.4|172952.4|6
1727229010000|2024-09-25 01:50:10|173088.9|172958.9|173122.1|172992.1|173126.5|172996.5|173088.9|172958.9|8
1727229020000|2024-09-25 01:50:20|173117|172987|173117.8|172987.8|173120.9|172990.9|173114.5|172984.5|7
1727229040000|2024-09-25 01:50:40|173114.5|172984.5|173116.9|172986.9|173125.3|172995.3|173114.5|172984.5|3
1727229050000|2024-09-25 01:50:50|173121|172991|173123|172993|173123|172993|173121|172991|2
1727229060000|2024-09-25 01:51:00|173121|172991|173121.4|172991.4|173121.5|172991.5|173114.6|172984.6|12
1727229080000|2024-09-25 01:51:20|173119.5|172989.5|173119.5|172989.5|173119.5|172989.5|173119.5|172989.5|1
1727229090000|2024-09-25 01:51:30|173121.5|172991.5|173121.4|172991.4|173121.5|172991.5|173119.5|172989.5|5
1727229100000|2024-09-25 01:51:40|173119.5|172989.5|173121.4|172991.4|173130|173000|173119.5|172989.5|3
1727229120000|2024-09-25 01:52:00|173130|173000|173124|172994|173130|173000|173120|172990|9
1727229130000|2024-09-25 01:52:10|173124.4|172994.4|173121.1|172991.1|173124.4|172994.4|173121.1|172991.1|3
1727229140000|2024-09-25 01:52:20|173129.6|172999.6|173120.9|172990.9|173129.6|172999.6|173120.8|172990.8|12
1727229150000|2024-09-25 01:52:30|173117|172987|173117|172987|173117|172987|173117|172987|1
1727229160000|2024-09-25 01:52:40|173121|172991|173121|172991|173121|172991|173121|172991|1
1727229170000|2024-09-25 01:52:50|173124|172994|173124|172994|173124|172994|173124|172994|1
1727229180000|2024-09-25 01:53:00|173127.6|172997.6|173136.5|173006.5|173136.6|173006.6|173126.3|172996.3|5
1727229190000|2024-09-25 01:53:10|173132.7|173002.7|173124.2|172994.2|173132.8|173002.8|173124.1|172994.1|5
1727229200000|2024-09-25 01:53:20|173127.6|172997.6|173125.1|172995.1|173127.8|172997.8|173125.1|172995.1|4
1727229210000|2024-09-25 01:53:30|173134.7|173004.7|173134.7|173004.7|173134.7|173004.7|173134.7|173004.7|1
1727229220000|2024-09-25 01:53:40|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|1
1727229230000|2024-09-25 01:53:50|173121.5|172991.5|173121.4|172991.4|173126.2|172996.2|173121.4|172991.4|6
1727229250000|2024-09-25 01:54:10|173121.3|172991.3|173127.1|172997.1|173127.1|172997.1|173121.3|172991.3|5
1727229260000|2024-09-25 01:54:20|173127.2|172997.2|173124.9|172994.9|173127.2|172997.2|173124.9|172994.9|2
1727229270000|2024-09-25 01:54:30|173134.7|173004.7|173124.9|172994.9|173134.7|173004.7|173124.9|172994.9|2
1727229280000|2024-09-25 01:54:40|173120.9|172990.9|173123.7|172993.7|173124.1|172994.1|173120.9|172990.9|3
1727229290000|2024-09-25 01:54:50|173123.9|172993.9|173136.5|173006.5|173136.6|173006.6|173123.9|172993.9|4
1727229300000|2024-09-25 01:55:00|173122.9|172992.9|173124.1|172994.1|173133.5|173003.5|173122.9|172992.9|4
1727229310000|2024-09-25 01:55:10|173124.2|172994.2|173127.3|172997.3|173127.4|172997.4|173124.2|172994.2|3
1727229320000|2024-09-25 01:55:20|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|173125.1|172995.1|1
1727229330000|2024-09-25 01:55:30|173134.7|173004.7|173124.9|172994.9|173134.7|173004.7|173124.9|172994.9|2
1727229340000|2024-09-25 01:55:40|173126.8|172996.8|173136.5|173006.5|173136.6|173006.6|173126.8|172996.8|3
1727229350000|2024-09-25 01:55:50|173136.3|173006.3|173126.8|172996.8|173136.3|173006.3|173126.8|172996.8|2
1727229360000|2024-09-25 01:56:00|173126.7|172996.7|173140.4|173010.4|173140.4|173010.4|173126.7|172996.7|5
1727229370000|2024-09-25 01:56:10|173139.9|173009.9|173130.5|173000.5|173139.9|173009.9|173130.5|173000.5|3
1727229380000|2024-09-25 01:56:20|173121.7|172991.7|173121.7|172991.7|173121.7|172991.7|173121.7|172991.7|1
1727229390000|2024-09-25 01:56:30|173121.5|172991.5|173123.9|172993.9|173130.3|173000.3|173121.5|172991.5|4
1727229400000|2024-09-25 01:56:40|173123.8|172993.8|173118.9|172988.9|173123.8|172993.8|173118.9|172988.9|3
1727229410000|2024-09-25 01:56:50|173114.2|172984.2|173117.9|172987.9|173117.9|172987.9|173114.2|172984.2|3
1727229420000|2024-09-25 01:57:00|173125.4|172995.4|173126.6|172996.6|173126.6|172996.6|173122.4|172992.4|3
1727229430000|2024-09-25 01:57:10|173113.6|172983.6|173109.2|172979.2|173113.6|172983.6|173109.2|172979.2|2
1727229440000|2024-09-25 01:57:20|173109.1|172979.1|173118.5|172988.5|173118.7|172988.7|173109.1|172979.1|5
1727229450000|2024-09-25 01:57:30|173116.6|172986.6|173116.2|172986.2|173118|172988|173107.7|172977.7|4
1727229460000|2024-09-25 01:57:40|173116.3|172986.3|173118.2|172988.2|173118.2|172988.2|173115.9|172985.9|5
1727229470000|2024-09-25 01:57:50|173117.8|172987.8|173118.2|172988.2|173118.2|172988.2|173117.8|172987.8|2
1727229480000|2024-09-25 01:58:00|173118.4|172988.4|173118.2|172988.2|173118.4|172988.4|173118.1|172988.1|4
1727229490000|2024-09-25 01:58:10|173118.1|172988.1|173121.2|172991.2|173121.2|172991.2|173118.1|172988.1|2
1727229500000|2024-09-25 01:58:20|173113.6|172983.6|173113.6|172983.6|173113.6|172983.6|173113.6|172983.6|1
1727229510000|2024-09-25 01:58:30|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|1
1727229520000|2024-09-25 01:58:40|173123.7|172993.7|173123.7|172993.7|173123.7|172993.7|173123.7|172993.7|1
1727229530000|2024-09-25 01:58:50|173121.2|172991.2|173115.1|172985.1|173123.3|172993.3|173115.1|172985.1|3
1727229540000|2024-09-25 01:59:00|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|173121.2|172991.2|1
1727229550000|2024-09-25 01:59:10|173115|172985|173122.1|172992.1|173122.1|172992.1|173115|172985|3
1727229560000|2024-09-25 01:59:20|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|1
1727229570000|2024-09-25 01:59:30|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|1
1727229580000|2024-09-25 01:59:40|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|1
1727229590000|2024-09-25 01:59:50|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|173125.6|172995.6|1
1727229600000|2024-09-25 02:00:00|173110.4|172980.4|173113.5|172983.5|173113.5|172983.5|173110.4|172980.4|3
1727229610000|2024-09-25 02:00:10|173117.5|172987.5|173113.8|172983.8|173117.5|172987.5|173113|172983|4
1727229620000|2024-09-25 02:00:20|173117.8|172987.8|173117.8|172987.8|173117.8|172987.8|173117.8|172987.8|1
1727229630000|2024-09-25 02:00:30|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|173116.6|172986.6|1
1727229650000|2024-09-25 02:00:50|173128.4|172998.4|173112.4|172982.4|173128.4|172998.4|173112.4|172982.4|3
1727229660000|2024-09-25 02:01:00|173112.6|172982.6|173112.6|172982.6|173112.6|172982.6|173112.6|172982.6|1
1727229670000|2024-09-25 02:01:10|173108.5|172978.5|173050|172920|173108.5|172978.5|173048|172918|13
1727229680000|2024-09-25 02:01:20|173047.6|172917.6|173052.6|172922.6|173052.6|172922.6|173047.6|172917.6|5
1727229690000|2024-09-25 02:01:30|173050.2|172920.2|173051.5|172921.5|173057|172927|173045.5|172915.5|15
1727229700000|2024-09-25 02:01:40|173046.1|172916.1|173056.9|172926.9|173056.9|172926.9|173045.6|172915.6|13
1727229710000|2024-09-25 02:01:50|173059.7|172929.7|173059.7|172929.7|173059.7|172929.7|173059.7|172929.7|1
1727229730000|2024-09-25 02:02:10|173055.3|172925.3|173058.6|172928.6|173059|172929|173054.7|172924.7|4
1727229740000|2024-09-25 02:02:20|173058.7|172928.7|173058.7|172928.7|173058.7|172928.7|173058.7|172928.7|1
1727229750000|2024-09-25 02:02:30|173054.8|172924.8|173056.5|172926.5|173056.5|172926.5|173052.2|172922.2|5
1727229760000|2024-09-25 02:02:40|173052.9|172922.9|173053.1|172923.1|173057.1|172927.1|173052.9|172922.9|5
1727229770000|2024-09-25 02:02:50|173056.9|172926.9|173052.7|172922.7|173063.7|172933.7|173052.7|172922.7|8
1727229780000|2024-09-25 02:03:00|173058.4|172928.4|173058.1|172928.1|173064.7|172934.7|173052.7|172922.7|5
1727229790000|2024-09-25 02:03:10|173053.7|172923.7|173061.7|172931.7|173063.6|172933.6|173053.7|172923.7|4
1727229800000|2024-09-25 02:03:20|173051.4|172921.4|173060.7|172930.7|173060.7|172930.7|173051.3|172921.3|7
1727229810000|2024-09-25 02:03:30|173062.3|172932.3|173049.6|172919.6|173062.5|172932.5|173047.7|172917.7|12
1727229820000|2024-09-25 02:03:40|173048.8|172918.8|173050|172920|173050|172920|173048.8|172918.8|2
1727229830000|2024-09-25 02:03:50|173049.7|172919.7|173049.9|172919.9|173051.7|172921.7|173049.7|172919.7|3
1727229840000|2024-09-25 02:04:00|173051.8|172921.8|173053|172923|173056.5|172926.5|173051.4|172921.4|5
1727229850000|2024-09-25 02:04:10|173054.2|172924.2|173051.7|172921.7|173054.2|172924.2|173050.4|172920.4|3
1727229870000|2024-09-25 02:04:30|173049.9|172919.9|173047.7|172917.7|173051|172921|173047.7|172917.7|7
1727229880000|2024-09-25 02:04:40|173043|172913|173002.5|172872.5|173043|172913|172998|172868|7
1727229890000|2024-09-25 02:04:50|172997.9|172867.9|172993.8|172863.8|172999|172869|172992.9|172862.9|16
1727229900000|2024-09-25 02:05:00|172993.2|172863.2|173004|172874|173028.3|172898.3|172993.2|172863.2|17
1727229910000|2024-09-25 02:05:10|172998.1|172868.1|172997.1|172867.1|173003.8|172873.8|172997.1|172867.1|4
1727229920000|2024-09-25 02:05:20|173002.4|172872.4|173002.4|172872.4|173002.4|172872.4|173002.4|172872.4|1
1727229930000|2024-09-25 02:05:30|172997.5|172867.5|172996.7|172866.7|172997.5|172867.5|172996.7|172866.7|2
1727229940000|2024-09-25 02:05:40|173004|172874|172996.6|172866.6|173004|172874|172996.6|172866.6|2
1727229950000|2024-09-25 02:05:50|172995|172865|172984.6|172854.6|172995|172865|172984.6|172854.6|4
1727229960000|2024-09-25 02:06:00|172987.6|172857.6|172986.2|172856.2|172987.6|172857.6|172986.2|172856.2|2
1727229990000|2024-09-25 02:06:30|172986.1|172856.1|172986.1|172856.1|172986.1|172856.1|172986.1|172856.1|1
1727230000000|2024-09-25 02:06:40|172995.5|172865.5|172989.5|172859.5|172995.5|172865.5|172989.5|172859.5|2
1727230010000|2024-09-25 02:06:50|172987.7|172857.7|172986|172856|172991|172861|172986|172856|5
1727230020000|2024-09-25 02:07:00|172987.4|172857.4|172985.7|172855.7|172993.7|172863.7|172985.7|172855.7|5
1727230030000|2024-09-25 02:07:10|172984.2|172854.2|172942.4|172812.4|172984.2|172854.2|172942.4|172812.4|6
1727230040000|2024-09-25 02:07:20|172939.2|172809.2|172942.4|172812.4|172942.4|172812.4|172939.2|172809.2|2
1727230060000|2024-09-25 02:07:40|172947.9|172817.9|172947.9|172817.9|172947.9|172817.9|172947.9|172817.9|1
1727230080000|2024-09-25 02:08:00|172954.9|172824.9|172950.6|172820.6|172954.9|172824.9|172950.6|172820.6|2
1727230090000|2024-09-25 02:08:10|172947.4|172817.4|172937|172807|172947.4|172817.4|172937|172807|4
1727230100000|2024-09-25 02:08:20|172940.1|172810.1|172940.1|172810.1|172940.1|172810.1|172940.1|172810.1|1
1727230110000|2024-09-25 02:08:30|172937.8|172807.8|172937.8|172807.8|172940.2|172810.2|172937.8|172807.8|3
1727230120000|2024-09-25 02:08:40|172945|172815|172945|172815|172945|172815|172945|172815|1
1727230140000|2024-09-25 02:09:00|172941.2|172811.2|172941.2|172811.2|172941.2|172811.2|172941.2|172811.2|1
1727230150000|2024-09-25 02:09:10|172931.9|172801.9|172935.3|172805.3|172938.2|172808.2|172931.9|172801.9|4
1727230160000|2024-09-25 02:09:20|172935.2|172805.2|172916.4|172786.4|172935.2|172805.2|172916.4|172786.4|2
1727230180000|2024-09-25 02:09:40|172918.3|172788.3|172915.9|172785.9|172920.1|172790.1|172915.9|172785.9|3
1727230190000|2024-09-25 02:09:50|172920.4|172790.4|172920.4|172790.4|172920.4|172790.4|172920.4|172790.4|1
1727230200000|2024-09-25 02:10:00|172914.8|172784.8|172914.8|172784.8|172914.8|172784.8|172914.8|172784.8|1
1727230210000|2024-09-25 02:10:10|172920|172790|172921.7|172791.7|172921.7|172791.7|172920|172790|3
1727230220000|2024-09-25 02:10:20|172922.4|172792.4|172922.4|172792.4|172922.4|172792.4|172922.4|172792.4|1
1727230230000|2024-09-25 02:10:30|172923.9|172793.9|172922.7|172792.7|172937.2|172807.2|172922.7|172792.7|6
1727230240000|2024-09-25 02:10:40|172924.4|172794.4|172924.4|172794.4|172924.4|172794.4|172924.4|172794.4|1
1727230250000|2024-09-25 02:10:50|172923.1|172793.1|172923.1|172793.1|172923.1|172793.1|172923.1|172793.1|1
1727230260000|2024-09-25 02:11:00|172918.5|172788.5|172925|172795|172925|172795|172918.5|172788.5|3
1727230270000|2024-09-25 02:11:10|172932.1|172802.1|172928.8|172798.8|172932.1|172802.1|172928.8|172798.8|2
1727230290000|2024-09-25 02:11:30|172924.3|172794.3|172921.2|172791.2|172924.3|172794.3|172921.2|172791.2|3
1727230300000|2024-09-25 02:11:40|172914.1|172784.1|172921.8|172791.8|172921.8|172791.8|172914.1|172784.1|2
1727230310000|2024-09-25 02:11:50|172921.9|172791.9|172920.2|172790.2|172921.9|172791.9|172920.2|172790.2|2
1727230320000|2024-09-25 02:12:00|172922.8|172792.8|172927.2|172797.2|172927.2|172797.2|172922.8|172792.8|3
1727230330000|2024-09-25 02:12:10|172928.8|172798.8|172943.8|172813.8|172947.4|172817.4|172928.8|172798.8|4
1727230340000|2024-09-25 02:12:20|172959.9|172829.9|172962.4|172832.4|172962.4|172832.4|172959.9|172829.9|2
1727230350000|2024-09-25 02:12:30|172965.5|172835.5|172976.9|172846.9|172980.9|172850.9|172965.5|172835.5|6
1727230360000|2024-09-25 02:12:40|172980|172850|172980.7|172850.7|172981.7|172851.7|172979.7|172849.7|7
1727230370000|2024-09-25 02:12:50|172981.2|172851.2|172957.1|172827.1|172981.2|172851.2|172957.1|172827.1|5
1727230380000|2024-09-25 02:13:00|172960.1|172830.1|172955.8|172825.8|172966.3|172836.3|172952.7|172822.7|7
1727230390000|2024-09-25 02:13:10|172952.7|172822.7|172955.8|172825.8|172955.8|172825.8|172952.7|172822.7|2
1727230410000|2024-09-25 02:13:30|172958.7|172828.7|172983.9|172853.9|172987|172857|172958.7|172828.7|7
1727230420000|2024-09-25 02:13:40|172980.7|172850.7|172959.8|172829.8|172984.9|172854.9|172959.8|172829.8|9
1727230430000|2024-09-25 02:13:50|172958.6|172828.6|172955.1|172825.1|172958.6|172828.6|172955.1|172825.1|2
1727230440000|2024-09-25 02:14:00|172961.2|172831.2|172961.2|172831.2|172961.2|172831.2|172961.2|172831.2|1
1727230460000|2024-09-25 02:14:20|172966|172836|172966|172836|172966|172836|172966|172836|1
1727230480000|2024-09-25 02:14:40|172972.7|172842.7|172964.4|172834.4|172972.7|172842.7|172964.4|172834.4|2
1727230500000|2024-09-25 02:15:00|172941.7|172811.7|172939|172809|172941.7|172811.7|172937.8|172807.8|5
1727230510000|2024-09-25 02:15:10|172939.8|172809.8|172956.1|172826.1|172956.1|172826.1|172939.8|172809.8|4
1727230530000|2024-09-25 02:15:30|172959.8|172829.8|172959.8|172829.8|172959.8|172829.8|172959.8|172829.8|1
1727230540000|2024-09-25 02:15:40|172973.8|172843.8|172966.5|172836.5|172973.8|172843.8|172966.5|172836.5|6
1727230550000|2024-09-25 02:15:50|172963|172833|172959.8|172829.8|172963|172833|172959.8|172829.8|3
1727230560000|2024-09-25 02:16:00|172962.4|172832.4|172980.8|172850.8|172980.8|172850.8|172962.4|172832.4|2
1727230570000|2024-09-25 02:16:10|172983.4|172853.4|172986.4|172856.4|172989.6|172859.6|172983.4|172853.4|10
1727230580000|2024-09-25 02:16:20|172989.3|172859.3|172956.9|172826.9|172989.3|172859.3|172956.9|172826.9|6
1727230600000|2024-09-25 02:16:40|172957|172827|172944.8|172814.8|172957|172827|172944.8|172814.8|3
1727230630000|2024-09-25 02:17:10|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|1
1727230650000|2024-09-25 02:17:30|172962.4|172832.4|172941|172811|172962.4|172832.4|172941|172811|2
1727230660000|2024-09-25 02:17:40|172946.8|172816.8|172940.9|172810.9|172946.8|172816.8|172940.9|172810.9|2
1727230670000|2024-09-25 02:17:50|172946.7|172816.7|172940.2|172810.2|172946.7|172816.7|172940.2|172810.2|4
1727230700000|2024-09-25 02:18:20|172944.7|172814.7|172938.1|172808.1|172944.7|172814.7|172938.1|172808.1|3
1727230730000|2024-09-25 02:18:50|172957.7|172827.7|172954.3|172824.3|172957.7|172827.7|172954.3|172824.3|2
1727230740000|2024-09-25 02:19:00|172952.2|172822.2|172952.2|172822.2|172952.2|172822.2|172952.2|172822.2|1
1727230750000|2024-09-25 02:19:10|172937.2|172807.2|172937.2|172807.2|172937.2|172807.2|172937.2|172807.2|1
1727230760000|2024-09-25 02:19:20|172938.5|172808.5|172939.9|172809.9|172944.7|172814.7|172938.5|172808.5|3
1727230780000|2024-09-25 02:19:40|172943.9|172813.9|172937.8|172807.8|172943.9|172813.9|172937.8|172807.8|6
1727230790000|2024-09-25 02:19:50|172943.8|172813.8|172939.7|172809.7|172943.8|172813.8|172937.7|172807.7|3
1727230800000|2024-09-25 02:20:00|172944.5|172814.5|172939.6|172809.6|172944.5|172814.5|172939.6|172809.6|4
1727230810000|2024-09-25 02:20:10|172944.4|172814.4|172944.2|172814.2|172944.4|172814.4|172938.3|172808.3|4
1727230820000|2024-09-25 02:20:20|172939.4|172809.4|172937.5|172807.5|172944.5|172814.5|172937.5|172807.5|6
1727230840000|2024-09-25 02:20:40|172944.4|172814.4|172938|172808|172944.4|172814.4|172938|172808|3
1727230850000|2024-09-25 02:20:50|172939.7|172809.7|172942.2|172812.2|172946.8|172816.8|172939|172809|8
1727230860000|2024-09-25 02:21:00|172946.7|172816.7|172942.4|172812.4|172946.8|172816.8|172941.8|172811.8|5
1727230880000|2024-09-25 02:21:20|172941|172811|172941|172811|172941|172811|172941|172811|1
1727230890000|2024-09-25 02:21:30|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|1
1727230910000|2024-09-25 02:21:50|172954.2|172824.2|172954.2|172824.2|172954.2|172824.2|172954.2|172824.2|1
1727230920000|2024-09-25 02:22:00|172941.4|172811.4|172941.4|172811.4|172941.4|172811.4|172941.4|172811.4|1
1727230930000|2024-09-25 02:22:10|172942|172812|172942|172812|172942|172812|172942|172812|1
1727230940000|2024-09-25 02:22:20|172946.9|172816.9|172943|172813|172947.8|172817.8|172942|172812|4
1727230950000|2024-09-25 02:22:30|172941.8|172811.8|172941.8|172811.8|172941.8|172811.8|172941.8|172811.8|1
1727230960000|2024-09-25 02:22:40|172976|172846|172982.8|172852.8|172982.8|172852.8|172976|172846|3
1727230970000|2024-09-25 02:22:50|172966.3|172836.3|172966.3|172836.3|172981.4|172851.4|172966.3|172836.3|4
1727230980000|2024-09-25 02:23:00|172969.4|172839.4|172960.6|172830.6|172976.2|172846.2|172960.6|172830.6|25
1727230990000|2024-09-25 02:23:10|172954.4|172824.4|172940.2|172810.2|172973.4|172843.4|172940.2|172810.2|21
1727231000000|2024-09-25 02:23:20|172943.7|172813.7|172944.9|172814.9|172944.9|172814.9|172940.2|172810.2|8
1727231010000|2024-09-25 02:23:30|172943.8|172813.8|172940.3|172810.3|172943.8|172813.8|172940.3|172810.3|2
1727231020000|2024-09-25 02:23:40|172942.9|172812.9|172959.2|172829.2|172959.2|172829.2|172941.9|172811.9|3
1727231040000|2024-09-25 02:24:00|172937.1|172807.1|172938.1|172808.1|172938.1|172808.1|172937.1|172807.1|2
1727231050000|2024-09-25 02:24:10|172935.6|172805.6|172935.6|172805.6|172935.6|172805.6|172935.6|172805.6|1
1727231070000|2024-09-25 02:24:30|172941.1|172811.1|172943.4|172813.4|172943.4|172813.4|172941.1|172811.1|2
1727231100000|2024-09-25 02:25:00|172959.8|172829.8|172959.3|172829.3|172973.7|172843.7|172957.7|172827.7|22
1727231110000|2024-09-25 02:25:10|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|1
1727231120000|2024-09-25 02:25:20|172968.2|172838.2|172965|172835|172972.9|172842.9|172965|172835|4
1727231150000|2024-09-25 02:25:50|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|1
1727231160000|2024-09-25 02:26:00|172972.3|172842.3|173003.3|172873.3|173003.3|172873.3|172972.3|172842.3|5
1727231170000|2024-09-25 02:26:10|173000.5|172870.5|172961.6|172831.6|173000.5|172870.5|172961.6|172831.6|6
1727231180000|2024-09-25 02:26:20|172966.4|172836.4|172973.8|172843.8|172974.4|172844.4|172959.9|172829.9|19
1727231190000|2024-09-25 02:26:30|172973|172843|172996.1|172866.1|173000.4|172870.4|172966.7|172836.7|21
1727231200000|2024-09-25 02:26:40|172991.6|172861.6|172991.6|172861.6|172991.6|172861.6|172991.6|172861.6|1
1727231210000|2024-09-25 02:26:50|172996.5|172866.5|172983.6|172853.6|172996.5|172866.5|172969.8|172839.8|15
1727231220000|2024-09-25 02:27:00|172992.2|172862.2|172970.6|172840.6|172995.6|172865.6|172968.6|172838.6|22
1727231230000|2024-09-25 02:27:10|172963.4|172833.4|172963.4|172833.4|172963.4|172833.4|172963.4|172833.4|1
1727231250000|2024-09-25 02:27:30|172966.6|172836.6|172961.2|172831.2|172992.8|172862.8|172961.2|172831.2|6
1727231260000|2024-09-25 02:27:40|172959|172829|172959|172829|172959|172829|172959|172829|1
1727231270000|2024-09-25 02:27:50|172963.5|172833.5|172963.5|172833.5|172963.5|172833.5|172963.5|172833.5|1
1727231280000|2024-09-25 02:28:00|172965|172835|172982.6|172852.6|172982.6|172852.6|172960.2|172830.2|3
1727231300000|2024-09-25 02:28:20|172982.5|172852.5|172982.5|172852.5|172982.5|172852.5|172982.5|172852.5|1
1727231310000|2024-09-25 02:28:30|172970|172840|172965.8|172835.8|172970|172840|172963.7|172833.7|4
1727231320000|2024-09-25 02:28:40|172961.7|172831.7|172965.8|172835.8|172968.7|172838.7|172961.7|172831.7|6
1727231330000|2024-09-25 02:28:50|172968.7|172838.7|172953.3|172823.3|172968.7|172838.7|172953.3|172823.3|7
1727231340000|2024-09-25 02:29:00|172950.9|172820.9|172946|172816|172950.9|172820.9|172946|172816|2
1727231350000|2024-09-25 02:29:10|172946.7|172816.7|172946.7|172816.7|172946.7|172816.7|172946.7|172816.7|1
1727231360000|2024-09-25 02:29:20|172956.3|172826.3|172956.3|172826.3|172956.3|172826.3|172956.3|172826.3|1
1727231370000|2024-09-25 02:29:30|172960.1|172830.1|172946.5|172816.5|172960.1|172830.1|172939.8|172809.8|6
1727231380000|2024-09-25 02:29:40|172941.9|172811.9|172942.1|172812.1|172946.8|172816.8|172941.9|172811.9|12
1727231400000|2024-09-25 02:30:00|172944.4|172814.4|172943.3|172813.3|172944.4|172814.4|172943.3|172813.3|2
1727231410000|2024-09-25 02:30:10|172951.8|172821.8|172951.8|172821.8|172951.8|172821.8|172951.8|172821.8|1
1727231430000|2024-09-25 02:30:30|172950.7|172820.7|172950.7|172820.7|172950.7|172820.7|172950.7|172820.7|1
1727231440000|2024-09-25 02:30:40|172937.8|172807.8|172942.7|172812.7|172942.7|172812.7|172937.8|172807.8|2
1727231450000|2024-09-25 02:30:50|172939.8|172809.8|172963.5|172833.5|172965.7|172835.7|172939.8|172809.8|4
1727231460000|2024-09-25 02:31:00|172967|172837|172966.1|172836.1|172970.2|172840.2|172963.3|172833.3|6
1727231480000|2024-09-25 02:31:20|172980.5|172850.5|172983.6|172853.6|172983.6|172853.6|172980.5|172850.5|2
1727231490000|2024-09-25 02:31:30|172981.1|172851.1|172967|172837|172981.1|172851.1|172960.6|172830.6|22
1727231500000|2024-09-25 02:31:40|172963.8|172833.8|172962.4|172832.4|172970.1|172840.1|172962.4|172832.4|9
1727231510000|2024-09-25 02:31:50|172952.8|172822.8|172969.9|172839.9|172973.4|172843.4|172952.8|172822.8|18
1727231520000|2024-09-25 02:32:00|172966.8|172836.8|172966.8|172836.8|172969.9|172839.9|172965.5|172835.5|10
1727231540000|2024-09-25 02:32:20|172970.3|172840.3|172970.3|172840.3|172970.3|172840.3|172970.3|172840.3|1
1727231550000|2024-09-25 02:32:30|172969.7|172839.7|172965.2|172835.2|172982.3|172852.3|172959|172829|17
1727231560000|2024-09-25 02:32:40|172959|172829|172961.8|172831.8|172968|172838|172958.5|172828.5|15
1727231580000|2024-09-25 02:33:00|172961.6|172831.6|172952.2|172822.2|172961.7|172831.7|172951.7|172821.7|9
1727231590000|2024-09-25 02:33:10|172952.8|172822.8|172955.3|172825.3|172956.2|172826.2|172952.3|172822.3|10
1727231600000|2024-09-25 02:33:20|172952.2|172822.2|172953.3|172823.3|172962.9|172832.9|172952.1|172822.1|14
1727231610000|2024-09-25 02:33:30|172956.4|172826.4|172956.6|172826.6|172956.6|172826.6|172953.3|172823.3|14
1727231620000|2024-09-25 02:33:40|172956.4|172826.4|172954.6|172824.6|172964.1|172834.1|172952.6|172822.6|17
1727231630000|2024-09-25 02:33:50|172965.1|172835.1|172959.6|172829.6|172965.1|172835.1|172953.9|172823.9|13
1727231640000|2024-09-25 02:34:00|172959.7|172829.7|172959.7|172829.7|172959.7|172829.7|172959.7|172829.7|1
1727231650000|2024-09-25 02:34:10|172959.6|172829.6|172954.5|172824.5|172964.3|172834.3|172953.7|172823.7|13
1727231660000|2024-09-25 02:34:20|172958.5|172828.5|172968.7|172838.7|172968.7|172838.7|172954.4|172824.4|18
1727231670000|2024-09-25 02:34:30|172962.2|172832.2|172943.3|172813.3|172962.2|172832.2|172943.3|172813.3|6
1727231680000|2024-09-25 02:34:40|172946.4|172816.4|172939|172809|172946.4|172816.4|172938.3|172808.3|5
1727231690000|2024-09-25 02:34:50|172939.1|172809.1|172938.8|172808.8|172939.1|172809.1|172938.8|172808.8|3
1727231700000|2024-09-25 02:35:00|172938.6|172808.6|172937.7|172807.7|172938.6|172808.6|172937.7|172807.7|2
1727231710000|2024-09-25 02:35:10|172935|172805|172951.3|172821.3|172951.3|172821.3|172935|172805|2
1727231720000|2024-09-25 02:35:20|172950.3|172820.3|172950.4|172820.4|172951|172821|172947.6|172817.6|5
1727231730000|2024-09-25 02:35:30|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|1
1727231740000|2024-09-25 02:35:40|172936.7|172806.7|172936.2|172806.2|172938.7|172808.7|172936.2|172806.2|4
1727231750000|2024-09-25 02:35:50|172941.8|172811.8|172936.3|172806.3|172941.8|172811.8|172936.3|172806.3|3
1727231760000|2024-09-25 02:36:00|172936.8|172806.8|172936.6|172806.6|172936.8|172806.8|172936.6|172806.6|2
1727231770000|2024-09-25 02:36:10|172933.6|172803.6|172933.6|172803.6|172933.6|172803.6|172933.6|172803.6|1
1727231780000|2024-09-25 02:36:20|172933.7|172803.7|172941.9|172811.9|172941.9|172811.9|172933.7|172803.7|3
1727231790000|2024-09-25 02:36:30|172943.2|172813.2|172943.2|172813.2|172943.2|172813.2|172943.2|172813.2|1
1727231800000|2024-09-25 02:36:40|172943.1|172813.1|172938.8|172808.8|172943.2|172813.2|172938.8|172808.8|4
1727231810000|2024-09-25 02:36:50|172941.7|172811.7|172941.7|172811.7|172941.7|172811.7|172941.7|172811.7|1
1727231820000|2024-09-25 02:37:00|172942.3|172812.3|172933.6|172803.6|172942.3|172812.3|172933.6|172803.6|2
1727231830000|2024-09-25 02:37:10|172929.9|172799.9|172929.9|172799.9|172929.9|172799.9|172929.9|172799.9|1
1727231840000|2024-09-25 02:37:20|172927.6|172797.6|172927.6|172797.6|172927.6|172797.6|172927.6|172797.6|1
1727231850000|2024-09-25 02:37:30|172927|172797|172938.5|172808.5|172938.5|172808.5|172927|172797|2
1727231860000|2024-09-25 02:37:40|172927.7|172797.7|172928.1|172798.1|172928.1|172798.1|172927.6|172797.6|3
1727231870000|2024-09-25 02:37:50|172932.8|172802.8|172928.6|172798.6|172933.4|172803.4|172928.6|172798.6|5
1727231890000|2024-09-25 02:38:10|172926.4|172796.4|172926.4|172796.4|172926.4|172796.4|172926.4|172796.4|1
1727231900000|2024-09-25 02:38:20|172931.4|172801.4|172925.9|172795.9|172931.4|172801.4|172925.9|172795.9|2
1727231910000|2024-09-25 02:38:30|172931.9|172801.9|172930.5|172800.5|172931.9|172801.9|172926|172796|5
1727231920000|2024-09-25 02:38:40|172935.5|172805.5|172932.4|172802.4|172935.5|172805.5|172931|172801|3
1727231940000|2024-09-25 02:39:00|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|1
1727231950000|2024-09-25 02:39:10|172927.4|172797.4|172932.9|172802.9|172943.4|172813.4|172924.3|172794.3|6
1727231960000|2024-09-25 02:39:20|172937.4|172807.4|172932.9|172802.9|172937.4|172807.4|172932.9|172802.9|2
1727231970000|2024-09-25 02:39:30|172937.4|172807.4|172933|172803|172937.4|172807.4|172932.9|172802.9|8
1727231980000|2024-09-25 02:39:40|172929.1|172799.1|172929|172799|172934.6|172804.6|172929|172799|3
1727232000000|2024-09-25 02:40:00|172929.6|172799.6|172929.6|172799.6|172929.6|172799.6|172929.6|172799.6|1
1727232010000|2024-09-25 02:40:10|172933.3|172803.3|172933.6|172803.6|172938.1|172808.1|172933.3|172803.3|3
1727232020000|2024-09-25 02:40:20|172938.1|172808.1|172934.1|172804.1|172938.1|172808.1|172934.1|172804.1|2
1727232030000|2024-09-25 02:40:30|172937.9|172807.9|172933.5|172803.5|172937.9|172807.9|172933.5|172803.5|2
1727232040000|2024-09-25 02:40:40|172932.9|172802.9|172929.1|172799.1|172932.9|172802.9|172929.1|172799.1|2
1727232060000|2024-09-25 02:41:00|172946.5|172816.5|172946.5|172816.5|172946.5|172816.5|172946.5|172816.5|1
1727232070000|2024-09-25 02:41:10|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|1
1727232090000|2024-09-25 02:41:30|172933.2|172803.2|172934.5|172804.5|172938.4|172808.4|172933.2|172803.2|4
1727232100000|2024-09-25 02:41:40|172941|172811|172938|172808|172941|172811|172932.4|172802.4|4
1727232110000|2024-09-25 02:41:50|172932.9|172802.9|172932.6|172802.6|172938.5|172808.5|172932.6|172802.6|8
1727232130000|2024-09-25 02:42:10|172935.8|172805.8|172934.8|172804.8|172939.7|172809.7|172934.8|172804.8|7
1727232140000|2024-09-25 02:42:20|172935.4|172805.4|172935.6|172805.6|172940.3|172810.3|172935.4|172805.4|5
1727232150000|2024-09-25 02:42:30|172934.4|172804.4|172934.2|172804.2|172938.8|172808.8|172934.2|172804.2|5
1727232160000|2024-09-25 02:42:40|172930.6|172800.6|172936.2|172806.2|172936.2|172806.2|172930.6|172800.6|2
1727232170000|2024-09-25 02:42:50|172930.3|172800.3|172932.6|172802.6|172937.4|172807.4|172930.3|172800.3|3
1727232180000|2024-09-25 02:43:00|172932.5|172802.5|172933.2|172803.2|172939|172809|172932.5|172802.5|7
1727232190000|2024-09-25 02:43:10|172933|172803|172936.1|172806.1|172941|172811|172933|172803|6
1727232200000|2024-09-25 02:43:20|172940.9|172810.9|172937.7|172807.7|172942.2|172812.2|172936.7|172806.7|7
1727232210000|2024-09-25 02:43:30|172941.8|172811.8|172938|172808|172941.9|172811.9|172937.3|172807.3|7
1727232220000|2024-09-25 02:43:40|172941|172811|172941.3|172811.3|172941.3|172811.3|172935.2|172805.2|4
1727232230000|2024-09-25 02:43:50|172935.5|172805.5|172936.7|172806.7|172936.7|172806.7|172935.5|172805.5|2
1727232240000|2024-09-25 02:44:00|172937|172807|172937|172807|172937|172807|172937|172807|1
1727232250000|2024-09-25 02:44:10|172939.3|172809.3|172943.2|172813.2|172944.8|172814.8|172939.3|172809.3|4
1727232260000|2024-09-25 02:44:20|172939.6|172809.6|172939.6|172809.6|172939.6|172809.6|172939.6|172809.6|1
1727232280000|2024-09-25 02:44:40|172937.4|172807.4|172937.4|172807.4|172937.4|172807.4|172937.4|172807.4|1
1727232290000|2024-09-25 02:44:50|172950.8|172820.8|172950.8|172820.8|172950.8|172820.8|172950.8|172820.8|1
1727232300000|2024-09-25 02:45:00|172932.8|172802.8|172933.7|172803.7|172942|172812|172932.8|172802.8|6
1727232310000|2024-09-25 02:45:10|172936.7|172806.7|172937.5|172807.5|172943.7|172813.7|172936.7|172806.7|7
1727232320000|2024-09-25 02:45:20|172942.9|172812.9|172942|172812|172942.9|172812.9|172937.2|172807.2|8
1727232330000|2024-09-25 02:45:30|172937.4|172807.4|172937|172807|172937.7|172807.7|172936.9|172806.9|4
1727232340000|2024-09-25 02:45:40|172940|172810|172934.1|172804.1|172940|172810|172934.1|172804.1|2
1727232350000|2024-09-25 02:45:50|172935.1|172805.1|172935|172805|172935.1|172805.1|172934.1|172804.1|3
1727232360000|2024-09-25 02:46:00|172935.8|172805.8|172935.8|172805.8|172936|172806|172935|172805|5
1727232370000|2024-09-25 02:46:10|172933.9|172803.9|172952|172822|172952|172822|172933.9|172803.9|6
1727232380000|2024-09-25 02:46:20|172938.3|172808.3|172938.3|172808.3|172939.7|172809.7|172938.3|172808.3|3
1727232400000|2024-09-25 02:46:40|172935.8|172805.8|172935.8|172805.8|172935.8|172805.8|172935.8|172805.8|1
1727232410000|2024-09-25 02:46:50|172950.2|172820.2|172950|172820|172950.2|172820.2|172950|172820|2
1727232430000|2024-09-25 02:47:10|172949.5|172819.5|172932.5|172802.5|172949.5|172819.5|172932.5|172802.5|4
1727232440000|2024-09-25 02:47:20|172933.5|172803.5|172933.6|172803.6|172934.8|172804.8|172933.5|172803.5|3
1727232450000|2024-09-25 02:47:30|172934.9|172804.9|172933.8|172803.8|172938.6|172808.6|172933.8|172803.8|3
1727232460000|2024-09-25 02:47:40|172934.8|172804.8|172930.1|172800.1|172934.8|172804.8|172930.1|172800.1|3
1727232470000|2024-09-25 02:47:50|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|172931.7|172801.7|1
1727232480000|2024-09-25 02:48:00|172936.2|172806.2|172936.2|172806.2|172936.2|172806.2|172936.2|172806.2|1
1727232490000|2024-09-25 02:48:10|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|1
1727232510000|2024-09-25 02:48:30|172937.2|172807.2|172933.4|172803.4|172937.2|172807.2|172933.4|172803.4|2
1727232520000|2024-09-25 02:48:40|172929.6|172799.6|172935.9|172805.9|172935.9|172805.9|172929.6|172799.6|3
1727232530000|2024-09-25 02:48:50|172935.3|172805.3|172935.5|172805.5|172935.5|172805.5|172935.3|172805.3|2
1727232540000|2024-09-25 02:49:00|172941.1|172811.1|172934.5|172804.5|172941.1|172811.1|172934.5|172804.5|2
1727232550000|2024-09-25 02:49:10|172936.7|172806.7|173013|172883|173013|172883|172936.7|172806.7|11
1727232560000|2024-09-25 02:49:20|173012.9|172882.9|173013.6|172883.6|173013.6|172883.6|173012.9|172882.9|2
1727232570000|2024-09-25 02:49:30|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|1
1727232580000|2024-09-25 02:49:40|173014.9|172884.9|173014.9|172884.9|173014.9|172884.9|173014.9|172884.9|1
1727232600000|2024-09-25 02:50:00|173020.7|172890.7|173020.7|172890.7|173020.7|172890.7|173020.7|172890.7|1
1727232610000|2024-09-25 02:50:10|173011.2|172881.2|173008.6|172878.6|173011.2|172881.2|173008.6|172878.6|3
1727232640000|2024-09-25 02:50:40|173007.9|172877.9|173016.5|172886.5|173016.5|172886.5|173007.9|172877.9|3
1727232660000|2024-09-25 02:51:00|173020.7|172890.7|173015|172885|173025.7|172895.7|173015|172885|3
1727232670000|2024-09-25 02:51:10|173011.8|172881.8|173008.1|172878.1|173011.8|172881.8|173008.1|172878.1|3
1727232680000|2024-09-25 02:51:20|173007.7|172877.7|173008.9|172878.9|173008.9|172878.9|173007.7|172877.7|2
1727232700000|2024-09-25 02:51:40|173012.1|172882.1|173011.8|172881.8|173012.1|172882.1|173008.9|172878.9|3
1727232720000|2024-09-25 02:52:00|173006.9|172876.9|173008.6|172878.6|173008.6|172878.6|173006.9|172876.9|2
1727232730000|2024-09-25 02:52:10|173007|172877|173006.2|172876.2|173007|172877|173006.2|172876.2|2
1727232750000|2024-09-25 02:52:30|173009|172879|173009.1|172879.1|173009.1|172879.1|173007.1|172877.1|3
1727232760000|2024-09-25 02:52:40|173007|172877|173007|172877|173007|172877|173007|172877|1
1727232770000|2024-09-25 02:52:50|173009.1|172879.1|173001.8|172871.8|173009.3|172879.3|173001.8|172871.8|6
1727232790000|2024-09-25 02:53:10|173003.7|172873.7|173003.7|172873.7|173003.7|172873.7|173003.7|172873.7|1
1727232800000|2024-09-25 02:53:20|173002.7|172872.7|173010.3|172880.3|173010.3|172880.3|173002.7|172872.7|2
1727232810000|2024-09-25 02:53:30|173008.3|172878.3|173008.3|172878.3|173008.3|172878.3|173008.3|172878.3|1
1727232820000|2024-09-25 02:53:40|173005.1|172875.1|173007.9|172877.9|173007.9|172877.9|173005.1|172875.1|2
1727232830000|2024-09-25 02:53:50|173003.2|172873.2|173005.9|172875.9|173005.9|172875.9|173003.2|172873.2|2
1727232850000|2024-09-25 02:54:10|173004.7|172874.7|173004.7|172874.7|173004.7|172874.7|173004.7|172874.7|1
1727232860000|2024-09-25 02:54:20|173008.8|172878.8|173008.8|172878.8|173008.8|172878.8|173008.8|172878.8|1
1727232870000|2024-09-25 02:54:30|173007.2|172877.2|173007.2|172877.2|173007.2|172877.2|173007.2|172877.2|1
1727232880000|2024-09-25 02:54:40|173005.9|172875.9|173003|172873|173005.9|172875.9|173003|172873|2
1727232890000|2024-09-25 02:54:50|173003.9|172873.9|173003.9|172873.9|173003.9|172873.9|173003.9|172873.9|1
1727232900000|2024-09-25 02:55:00|173004.8|172874.8|172999|172869|173004.8|172874.8|172998.1|172868.1|3
1727232910000|2024-09-25 02:55:10|173004.2|172874.2|173000.5|172870.5|173004.2|172874.2|173000.5|172870.5|2
1727232950000|2024-09-25 02:55:50|173005.2|172875.2|173012.7|172882.7|173012.7|172882.7|173005.2|172875.2|2
1727232970000|2024-09-25 02:56:10|173005.7|172875.7|173002.6|172872.6|173005.7|172875.7|173002.6|172872.6|2
1727232990000|2024-09-25 02:56:30|172998.9|172868.9|173002.7|172872.7|173002.7|172872.7|172998.9|172868.9|2
1727233000000|2024-09-25 02:56:40|173003.3|172873.3|173003.3|172873.3|173003.3|172873.3|173003.3|172873.3|1
1727233010000|2024-09-25 02:56:50|172999.9|172869.9|172999.2|172869.2|172999.9|172869.9|172995.2|172865.2|3
1727233020000|2024-09-25 02:57:00|172995|172865|172994.9|172864.9|172995|172865|172994.9|172864.9|2
1727233040000|2024-09-25 02:57:20|172995|172865|172995|172865|172995|172865|172995|172865|1
1727233050000|2024-09-25 02:57:30|172998.6|172868.6|172998.6|172868.6|172998.6|172868.6|172998.6|172868.6|1
1727233060000|2024-09-25 02:57:40|173001.2|172871.2|173003.1|172873.1|173003.1|172873.1|173001.2|172871.2|3
1727233080000|2024-09-25 02:58:00|173007.9|172877.9|173007.9|172877.9|173007.9|172877.9|173007.9|172877.9|1
1727233090000|2024-09-25 02:58:10|173009.6|172879.6|173010.8|172880.8|173010.8|172880.8|173009.6|172879.6|2
1727233100000|2024-09-25 02:58:20|173008.6|172878.6|173008.6|172878.6|173008.6|172878.6|173008.6|172878.6|1
1727233120000|2024-09-25 02:58:40|173011.1|172881.1|173011.1|172881.1|173011.1|172881.1|173011.1|172881.1|1
1727233130000|2024-09-25 02:58:50|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|173012.6|172882.6|1
1727233140000|2024-09-25 02:59:00|173019.7|172889.7|173019.7|172889.7|173019.7|172889.7|173019.7|172889.7|1
1727233150000|2024-09-25 02:59:10|173012.8|172882.8|173012.8|172882.8|173012.8|172882.8|173012.8|172882.8|1
1727233160000|2024-09-25 02:59:20|173008.5|172878.5|173008.5|172878.5|173008.5|172878.5|173008.5|172878.5|1
1727233170000|2024-09-25 02:59:30|173007.5|172877.5|173007.5|172877.5|173007.5|172877.5|173007.5|172877.5|1
1727233190000|2024-09-25 02:59:50|173017.2|172887.2|173017.2|172887.2|173017.2|172887.2|173017.2|172887.2|1
1727233200000|2024-09-25 03:00:00|173019.8|172889.8|173019.8|172889.8|173019.8|172889.8|173019.8|172889.8|1
1727233210000|2024-09-25 03:00:10|173012.9|172882.9|173008.8|172878.8|173013.1|172883.1|173004.9|172874.9|4
1727233220000|2024-09-25 03:00:20|173008|172878|173009.3|172879.3|173009.3|172879.3|173008|172878|2
1727233250000|2024-09-25 03:00:50|173023.4|172893.4|173023.4|172893.4|173023.4|172893.4|173023.4|172893.4|1
1727233270000|2024-09-25 03:01:10|173013.1|172883.1|173009.5|172879.5|173013.1|172883.1|173009.5|172879.5|2
1727233290000|2024-09-25 03:01:30|173015.9|172885.9|173032.4|172902.4|173032.4|172902.4|173015.9|172885.9|2
1727233300000|2024-09-25 03:01:40|173037.5|172907.5|173037.5|172907.5|173037.5|172907.5|173037.5|172907.5|1
1727233320000|2024-09-25 03:02:00|173042.3|172912.3|173042.3|172912.3|173042.3|172912.3|173042.3|172912.3|1
1727233330000|2024-09-25 03:02:10|173048.4|172918.4|173048.4|172918.4|173048.4|172918.4|173048.4|172918.4|1
1727233340000|2024-09-25 03:02:20|173024.6|172894.6|173023.6|172893.6|173024.6|172894.6|173023.6|172893.6|2
1727233350000|2024-09-25 03:02:30|173018.2|172888.2|173013.9|172883.9|173018.2|172888.2|173013.9|172883.9|2
1727233360000|2024-09-25 03:02:40|173012.2|172882.2|173010.6|172880.6|173012.2|172882.2|173010.6|172880.6|3
1727233380000|2024-09-25 03:03:00|173009.7|172879.7|173009.7|172879.7|173009.7|172879.7|173009.7|172879.7|1
1727233390000|2024-09-25 03:03:10|173014.5|172884.5|173017.5|172887.5|173017.5|172887.5|173014.5|172884.5|2
1727233410000|2024-09-25 03:03:30|173009.5|172879.5|173010|172880|173010|172880|173009.3|172879.3|3
1727233430000|2024-09-25 03:03:50|173009.2|172879.2|173008|172878|173009.2|172879.2|173006.5|172876.5|4
1727233440000|2024-09-25 03:04:00|173012.4|172882.4|173012.4|172882.4|173012.4|172882.4|173012.4|172882.4|1
1727233450000|2024-09-25 03:04:10|173013.7|172883.7|173013.7|172883.7|173013.7|172883.7|173013.7|172883.7|1
1727233460000|2024-09-25 03:04:20|173012.4|172882.4|173010.1|172880.1|173012.4|172882.4|173010.1|172880.1|2
1727233470000|2024-09-25 03:04:30|173011.3|172881.3|173007|172877|173011.3|172881.3|173007|172877|4
1727233480000|2024-09-25 03:04:40|173010.3|172880.3|173034.1|172904.1|173037.7|172907.7|173010.3|172880.3|4
1727233510000|2024-09-25 03:05:10|173034|172904|173037.7|172907.7|173037.7|172907.7|173034|172904|2
1727233530000|2024-09-25 03:05:30|173037.8|172907.8|173037.8|172907.8|173037.8|172907.8|173037.8|172907.8|1
1727233540000|2024-09-25 03:05:40|173048|172918|173042|172912|173048|172918|173042|172912|2
1727233560000|2024-09-25 03:06:00|173039.4|172909.4|173039.4|172909.4|173039.4|172909.4|173039.4|172909.4|1
1727233580000|2024-09-25 03:06:20|173038.4|172908.4|173181.4|173051.4|173185.6|173055.6|173032.8|172902.8|11
1727233590000|2024-09-25 03:06:30|173175.5|173045.5|173223.5|173093.5|173230|173100|173171|173041|17
1727233600000|2024-09-25 03:06:40|173226.4|173096.4|173226.5|173096.5|173226.5|173096.5|173226.4|173096.4|2
1727233610000|2024-09-25 03:06:50|173232.1|173102.1|173226.6|173096.6|173232.1|173102.1|173226.6|173096.6|2
1727233620000|2024-09-25 03:07:00|173227.7|173097.7|173227.3|173097.3|173233.3|173103.3|173226|173096|6
1727233630000|2024-09-25 03:07:10|173240.7|173110.7|173228.6|173098.6|173240.7|173110.7|173228.6|173098.6|7
1727233640000|2024-09-25 03:07:20|173235|173105|173246.8|173116.8|173246.8|173116.8|173235|173105|6
1727233650000|2024-09-25 03:07:30|173248.8|173118.8|173241.1|173111.1|173248.8|173118.8|173234.7|173104.7|12
1727233660000|2024-09-25 03:07:40|173245.6|173115.6|173238.1|173108.1|173245.6|173115.6|173232.9|173102.9|13
1727233670000|2024-09-25 03:07:50|173238.7|173108.7|173238.7|173108.7|173238.7|173108.7|173238.7|173108.7|1
1727233680000|2024-09-25 03:08:00|173237.8|173107.8|173237.8|173107.8|173237.8|173107.8|173237.8|173107.8|1
1727233690000|2024-09-25 03:08:10|173244.7|173114.7|173244.7|173114.7|173244.7|173114.7|173244.7|173114.7|1
1727233720000|2024-09-25 03:08:40|173247.1|173117.1|173243.6|173113.6|173247.1|173117.1|173243.6|173113.6|3
1727233740000|2024-09-25 03:09:00|173242.7|173112.7|173236.2|173106.2|173242.7|173112.7|173236.2|173106.2|3
1727233750000|2024-09-25 03:09:10|173233.6|173103.6|173315|173185|173315|173185|173233.6|173103.6|8
1727233760000|2024-09-25 03:09:20|173309.6|173179.6|173305.4|173175.4|173321.2|173191.2|173305.4|173175.4|9
1727233770000|2024-09-25 03:09:30|173305|173175|173307.3|173177.3|173312.6|173182.6|173304.9|173174.9|8
1727233780000|2024-09-25 03:09:40|173305.5|173175.5|173306.1|173176.1|173313.7|173183.7|173305.5|173175.5|8
1727233790000|2024-09-25 03:09:50|173306.4|173176.4|173307.3|173177.3|173308.3|173178.3|173301.7|173171.7|7
1727233820000|2024-09-25 03:10:20|173316|173186|173316|173186|173316|173186|173316|173186|1
1727233840000|2024-09-25 03:10:40|173329.6|173199.6|173304.1|173174.1|173329.6|173199.6|173304.1|173174.1|2
1727233870000|2024-09-25 03:11:10|173305.5|173175.5|173305.5|173175.5|173305.5|173175.5|173305.5|173175.5|1
1727233880000|2024-09-25 03:11:20|173316|173186|173316|173186|173316|173186|173316|173186|1
1727233900000|2024-09-25 03:11:40|173306.9|173176.9|173306.9|173176.9|173306.9|173176.9|173306.9|173176.9|1
1727233910000|2024-09-25 03:11:50|173306.2|173176.2|173306.2|173176.2|173306.2|173176.2|173306.2|173176.2|1
1727233930000|2024-09-25 03:12:10|173316|173186|173316|173186|173316|173186|173316|173186|1
1727233940000|2024-09-25 03:12:20|173311.2|173181.2|173311.2|173181.2|173311.2|173181.2|173311.2|173181.2|1
1727233950000|2024-09-25 03:12:30|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|1
1727233960000|2024-09-25 03:12:40|173307.5|173177.5|173307.5|173177.5|173307.5|173177.5|173307.5|173177.5|1
1727233980000|2024-09-25 03:13:00|173298.6|173168.6|173308.5|173178.5|173308.5|173178.5|173298.6|173168.6|2
1727234020000|2024-09-25 03:13:40|173311.2|173181.2|173328.5|173198.5|173328.5|173198.5|173311.2|173181.2|2
1727234040000|2024-09-25 03:14:00|173304.3|173174.3|173304.3|173174.3|173304.3|173174.3|173304.3|173174.3|1
1727234050000|2024-09-25 03:14:10|173311.9|173181.9|173305.6|173175.6|173311.9|173181.9|173304.3|173174.3|5
1727234060000|2024-09-25 03:14:20|173310.9|173180.9|173305.6|173175.6|173310.9|173180.9|173305.6|173175.6|6
1727234070000|2024-09-25 03:14:30|173310.9|173180.9|173312.1|173182.1|173312.1|173182.1|173305.2|173175.2|6
1727234100000|2024-09-25 03:15:00|173304.5|173174.5|173304.5|173174.5|173304.5|173174.5|173304.5|173174.5|1
1727234110000|2024-09-25 03:15:10|173305.8|173175.8|173305.8|173175.8|173305.8|173175.8|173305.8|173175.8|1
1727234130000|2024-09-25 03:15:30|173312.2|173182.2|173312.2|173182.2|173312.2|173182.2|173312.2|173182.2|1
1727234140000|2024-09-25 03:15:40|173313.7|173183.7|173313.7|173183.7|173313.7|173183.7|173313.7|173183.7|1
1727234150000|2024-09-25 03:15:50|173314.2|173184.2|173304.9|173174.9|173314.2|173184.2|173304.9|173174.9|2
1727234160000|2024-09-25 03:16:00|173322.6|173192.6|173322.6|173192.6|173330|173200|173322.6|173192.6|3
1727234170000|2024-09-25 03:16:10|173304.4|173174.4|173310.9|173180.9|173310.9|173180.9|173304.4|173174.4|4
1727234180000|2024-09-25 03:16:20|173321.9|173191.9|173304.5|173174.5|173321.9|173191.9|173304.5|173174.5|4
1727234190000|2024-09-25 03:16:30|173316.2|173186.2|173316.2|173186.2|173316.2|173186.2|173316.2|173186.2|1
1727234200000|2024-09-25 03:16:40|173304.6|173174.6|173310.9|173180.9|173311|173181|173304.6|173174.6|3
1727234220000|2024-09-25 03:17:00|173322.8|173192.8|173310.9|173180.9|173322.8|173192.8|173310.9|173180.9|2
1727234230000|2024-09-25 03:17:10|173322.8|173192.8|173374.8|173162.4|173410.6|173192.8|173322.8|173162.4|3
1727234240000|2024-09-25 03:17:20|173374.9||173374.9||173374.9||173374.9||1
1727234250000|2024-09-25 03:17:30|173317.7|173187.7|173317.7|173187.7|173317.7|173187.7|173317.7|173187.7|1
1727234260000|2024-09-25 03:17:40|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|173322.8|173192.8|1
1727234270000|2024-09-25 03:17:50|173330.5|173200.5|173324.5|173194.5|173330.5|173200.5|173324.5|173194.5|2
1727234290000|2024-09-25 03:18:10|173319|173189|173319|173189|173319|173189|173319|173189|1
1727234300000|2024-09-25 03:18:20|173374.9|173162.4|173374.9|173162.4|173374.9|173162.4|173374.9|173162.4|1
1727234320000|2024-09-25 03:18:40|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|1
1727234330000|2024-09-25 03:18:50|173327.6|173197.6|173327.6|173197.6|173327.6|173197.6|173327.6|173197.6|1
1727234360000|2024-09-25 03:19:20|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|1
1727234380000|2024-09-25 03:19:40|173330.3|173200.3|173330.3|173200.3|173330.3|173200.3|173330.3|173200.3|1
1727234400000|2024-09-25 03:20:00|173322.9|173192.9|173328.2|173198.2|173331.5|173201.5|173319.6|173189.6|16
1727234410000|2024-09-25 03:20:10|173320|173190|173328.2|173198.2|173330.9|173200.9|173320|173190|5
1727234440000|2024-09-25 03:20:40|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|173410.7|173188.8|1
1727234450000|2024-09-25 03:20:50|173301.7|173171.7|173301.7|173171.7|173301.7|173171.7|173301.7|173171.7|1
1727234470000|2024-09-25 03:21:10|173309.4|173179.4|173304.1|173174.1|173309.4|173179.4|173301.7|173171.7|3
1727234500000|2024-09-25 03:21:40|173309.1|173179.1|173309.1|173179.1|173309.1|173179.1|173309.1|173179.1|1
1727234510000|2024-09-25 03:21:50|173308.7|173178.7|173213.6|173083.6|173310.6|173180.6|173205.9|173075.9|11
1727234520000|2024-09-25 03:22:00|173218.7|173088.7|173218.9|173088.9|173218.9|173088.9|173218.7|173088.7|3
1727234550000|2024-09-25 03:22:30|173315|173109|173315|173109|173315|173109|173315|173109|1
1727234560000|2024-09-25 03:22:40|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|1
1727234580000|2024-09-25 03:23:00|173245.1|173115.1|173235.1|173105.1|173245.1|173115.1|173225|173095|10
1727234590000|2024-09-25 03:23:10|173238.8|173108.8|173238.8|173108.8|173238.8|173108.8|173238.8|173108.8|1
1727234600000|2024-09-25 03:23:20|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|1
1727234610000|2024-09-25 03:23:30|173245.5|173115.5|173245.5|173115.5|173245.5|173115.5|173245.5|173115.5|1
1727234620000|2024-09-25 03:23:40|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|1
1727234640000|2024-09-25 03:24:00|173252.5|173122.5|173240.5|173110.5|173252.5|173122.5|173240.5|173110.5|2
1727234670000|2024-09-25 03:24:30|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|173279.9|173149.9|1
1727234690000|2024-09-25 03:24:50|173222.5|173092.5|173244.1|173114.1|173244.1|173114.1|173222.5|173092.5|3
1727234700000|2024-09-25 03:25:00|173239.3|173109.3|173239.8|173109.8|173239.8|173109.8|173235.5|173105.5|4
1727234710000|2024-09-25 03:25:10|173235.9|173105.9|173229.5|173099.5|173239.9|173109.9|173229.5|173099.5|3
1727234720000|2024-09-25 03:25:20|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|173239.5|173109.5|1
1727234730000|2024-09-25 03:25:30|173244.3|173114.3|173222.4|173092.4|173245.8|173115.8|173222.4|173092.4|3
1727234740000|2024-09-25 03:25:40|173224.3|173094.3|173224.3|173094.3|173224.3|173094.3|173224.3|173094.3|1
1727234750000|2024-09-25 03:25:50|173219.5|173089.5|173201.4|173071.4|173219.5|173089.5|173185.3|173055.3|9
1727234760000|2024-09-25 03:26:00|173189.3|173059.3|173195.9|173065.9|173205|173075|173179.4|173049.4|9
1727234770000|2024-09-25 03:26:10|173200.8|173070.8|173202.9|173072.9|173207.5|173077.5|173200.8|173070.8|3
1727234780000|2024-09-25 03:26:20|173203.6|173073.6|173203.6|173073.6|173203.6|173073.6|173203.6|173073.6|1
1727234800000|2024-09-25 03:26:40|173204.1|173074.1|173253.8|173123.8|173253.8|173123.8|173204.1|173074.1|2
1727234810000|2024-09-25 03:26:50|173218.4|173088.4|173218.4|173088.4|173218.4|173088.4|173218.4|173088.4|1
1727234820000|2024-09-25 03:27:00|173210.2|173080.2|173218.7|173088.7|173218.7|173088.7|173210.2|173080.2|4
1727234830000|2024-09-25 03:27:10|173211.7|173081.7|173205|173075|173215|173085|173200.5|173070.5|5
1727234840000|2024-09-25 03:27:20|173208|173078|173195.8|173065.8|173208|173078|173195.8|173065.8|2
1727234850000|2024-09-25 03:27:30|173186.1|173056.1|173187.6|173057.6|173192.6|173062.6|173184|173054|9
1727234860000|2024-09-25 03:27:40|173180.8|173050.8|173188.8|173058.8|173188.8|173058.8|173177.8|173047.8|3
1727234870000|2024-09-25 03:27:50|173189|173059|173176.4|173046.4|173189|173059|173176.3|173046.3|5
1727234880000|2024-09-25 03:28:00|173171.5|173041.5|173174.1|173044.1|173174.1|173044.1|173171.5|173041.5|2
1727234890000|2024-09-25 03:28:10|173187.7|173057.7|173163.3|173033.3|173187.7|173057.7|173163.3|173033.3|4
1727234900000|2024-09-25 03:28:20|173163.1|173033.1|173167.7|173037.7|173169.9|173039.9|173161.5|173031.5|6
1727234910000|2024-09-25 03:28:30|173167.8|173037.8|173168.9|173038.9|173170.5|173040.5|173162.3|173032.3|9
1727234920000|2024-09-25 03:28:40|173169.5|173039.5|173170.7|173040.7|173170.7|173040.7|173168.9|173038.9|3
1727234940000|2024-09-25 03:29:00|173165.8|173035.8|173171.9|173041.9|173171.9|173041.9|173165.8|173035.8|2
1727234950000|2024-09-25 03:29:10|173169.7|173039.7|173169.7|173039.7|173169.7|173039.7|173169.7|173039.7|1
1727234970000|2024-09-25 03:29:30|173186|173056|173186|173056|173186|173056|173186|173056|1
1727234980000|2024-09-25 03:29:40|173174.7|173044.7|173172.8|173042.8|173174.7|173044.7|173172.8|173042.8|2
1727234990000|2024-09-25 03:29:50|173173.3|173043.3|173173.3|173043.3|173173.3|173043.3|173173.3|173043.3|1
1727235000000|2024-09-25 03:30:00|173169|173039|173172.2|173042.2|173172.2|173042.2|173169|173039|2
1727235010000|2024-09-25 03:30:10|173164.6|173034.6|173175|173045|173175|173045|173164.6|173034.6|2
1727235020000|2024-09-25 03:30:20|173165.8|173035.8|173156.6|173026.6|173167.8|173037.8|173156.6|173026.6|5
1727235030000|2024-09-25 03:30:30|173164.4|173034.4|173161.6|173031.6|173172.4|173042.4|173158.7|173028.7|10
1727235050000|2024-09-25 03:30:50|173166.7|173036.7|173158.8|173028.8|173184.4|173054.4|173158.8|173028.8|6
1727235060000|2024-09-25 03:31:00|173164.8|173034.8|173161.7|173031.7|173164.8|173034.8|173155.2|173025.2|4
1727235070000|2024-09-25 03:31:10|173169.4|173039.4|173164.9|173034.9|173170.7|173040.7|173163.4|173033.4|5
1727235080000|2024-09-25 03:31:20|173157.5|173027.5|173164.2|173034.2|173164.2|173034.2|173157.4|173027.4|3
1727235090000|2024-09-25 03:31:30|173163.3|173033.3|173164|173034|173168.2|173038.2|173163.3|173033.3|7
1727235100000|2024-09-25 03:31:40|173163.1|173033.1|173163.1|173033.1|173163.1|173033.1|173163.1|173033.1|1
1727235120000|2024-09-25 03:32:00|173168.9|173038.9|173158.1|173028.1|173168.9|173038.9|173154|173024|13
1727235140000|2024-09-25 03:32:20|173159.4|173029.4|173157.6|173027.6|173159.4|173029.4|173157.5|173027.5|3
1727235150000|2024-09-25 03:32:30|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|1
1727235170000|2024-09-25 03:32:50|173162.8|173032.8|173161|173031|173162.9|173032.9|173153.3|173023.3|9
1727235190000|2024-09-25 03:33:10|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|1
1727235200000|2024-09-25 03:33:20|173159|173029|173159|173029|173159|173029|173159|173029|1
1727235220000|2024-09-25 03:33:40|173154.9|173024.9|173158.7|173028.7|173158.7|173028.7|173154.9|173024.9|2
1727235230000|2024-09-25 03:33:50|173163|173033|173163|173033|173163|173033|173163|173033|1
1727235250000|2024-09-25 03:34:10|173163.3|173033.3|173164.1|173034.1|173165|173035|173163.2|173033.2|6
1727235260000|2024-09-25 03:34:20|173159.4|173029.4|173159.4|173029.4|173159.4|173029.4|173159.4|173029.4|1
1727235270000|2024-09-25 03:34:30|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|173164.5|173034.5|1
1727235290000|2024-09-25 03:34:50|173165.2|173035.2|173165.2|173035.2|173165.2|173035.2|173165.2|173035.2|1
1727235300000|2024-09-25 03:35:00|173159.3|173029.3|173159.3|173029.3|173159.3|173029.3|173159.3|173029.3|1
1727235310000|2024-09-25 03:35:10|173159.4|173029.4|173173.2|173043.2|173173.2|173043.2|173159.4|173029.4|8
1727235320000|2024-09-25 03:35:20|173165|173035|173166.5|173036.5|173173.2|173043.2|173165|173035|5
1727235350000|2024-09-25 03:35:50|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|1
1727235360000|2024-09-25 03:36:00|173172|173042|173172|173042|173172|173042|173172|173042|1
1727235370000|2024-09-25 03:36:10|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|1
1727235400000|2024-09-25 03:36:40|173171.4|173041.4|173164.6|173034.6|173171.4|173041.4|173164.6|173034.6|2
1727235420000|2024-09-25 03:37:00|173169.4|173039.4|173211.1|173081.1|173211.1|173081.1|173169.4|173039.4|6
1727235430000|2024-09-25 03:37:10|173212.3|173082.3|173218.8|173088.8|173218.8|173088.8|173212.3|173082.3|4
1727235460000|2024-09-25 03:37:40|173227.7|173097.7|173316.6|173106.2|173316.6|173106.2|173227.7|173097.7|2
1727235470000|2024-09-25 03:37:50|173316.3|173106.3|173316.3|173106.3|173316.3|173106.3|173316.3|173106.3|1
1727235480000|2024-09-25 03:38:00|173316.1|173107|173233.2|173103.2|173316.1|173119|173221|173091|7
1727235490000|2024-09-25 03:38:10|173234.1|173104.1|173239.8|173109.8|173239.8|173109.8|173234.1|173104.1|3
1727235500000|2024-09-25 03:38:20|173235.5|173105.5|173234.9|173104.9|173235.5|173105.5|173234.9|173104.9|2
1727235520000|2024-09-25 03:38:40|173239.3|173109.3|173239.3|173109.3|173239.3|173109.3|173239.3|173109.3|1
1727235530000|2024-09-25 03:38:50|173279.3|173149.3|173281.6|173151.6|173281.6|173151.6|173279.3|173149.3|2
1727235540000|2024-09-25 03:39:00|173237.4|173107.4|173236.6|173106.6|173237.4|173107.4|173236.6|173106.6|2
1727235550000|2024-09-25 03:39:10|173235.3|173105.3|173230.8|173100.8|173235.3|173105.3|173230.8|173100.8|4
1727235560000|2024-09-25 03:39:20|173230.7|173100.7|173224.9|173094.9|173230.7|173100.7|173224.8|173094.8|3
1727235570000|2024-09-25 03:39:30|173229.5|173099.5|173237|173107|173237|173107|173224.6|173094.6|7
1727235580000|2024-09-25 03:39:40|173241|173111|173241|173111|173241|173111|173241|173111|1
1727235590000|2024-09-25 03:39:50|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|173239.2|173109.2|1
1727235600000|2024-09-25 03:40:00|173235.6|173105.6|173235.6|173105.6|173235.6|173105.6|173235.6|173105.6|1
1727235610000|2024-09-25 03:40:10|173242.1|173112.1|173242.9|173112.9|173242.9|173112.9|173242.1|173112.1|2
1727235620000|2024-09-25 03:40:20|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|1
1727235630000|2024-09-25 03:40:30|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|173243.7|173113.7|1
1727235640000|2024-09-25 03:40:40|173249.9|173119.9|173249.9|173119.9|173249.9|173119.9|173249.9|173119.9|1
1727235650000|2024-09-25 03:40:50|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|1
1727235660000|2024-09-25 03:41:00|173243.1|173113.1|173238.6|173108.6|173243.1|173113.1|173238.6|173108.6|2
1727235680000|2024-09-25 03:41:20|173290.3|173087.6|173290.3|173087.6|173290.3|173087.6|173290.3|173087.6|1
1727235700000|2024-09-25 03:41:40|173251.7|173121.7|173251.7|173121.7|173251.7|173121.7|173251.7|173121.7|1
1727235710000|2024-09-25 03:41:50|173251.6|173121.6|173251.6|173121.6|173251.6|173121.6|173251.6|173121.6|1
1727235720000|2024-09-25 03:42:00|173244.8|173114.8|173230|173100|173244.8|173114.8|173223.9|173093.9|4
1727235730000|2024-09-25 03:42:10|173241.4|173111.4|173246.2|173116.2|173246.2|173116.2|173241.4|173111.4|2
1727235740000|2024-09-25 03:42:20|173246.8|173116.8|173246.8|173116.8|173246.8|173116.8|173246.8|173116.8|1
1727235750000|2024-09-25 03:42:30|173246.7|173116.7|173246.7|173116.7|173246.7|173116.7|173246.7|173116.7|1
1727235760000|2024-09-25 03:42:40|173254|173124|173258.4|173128.4|173289.9|173159.9|173254|173124|5
1727235770000|2024-09-25 03:42:50|173258.3|173128.3|173258.3|173128.3|173258.3|173128.3|173258.3|173128.3|1
1727235790000|2024-09-25 03:43:10|173261.7|173131.7|173306.5|173176.5|173306.5|173176.5|173261.7|173131.7|2
1727235800000|2024-09-25 03:43:20|173306.4|173176.4|173306.4|173176.4|173306.4|173176.4|173306.4|173176.4|1
1727235810000|2024-09-25 03:43:30|173306.3|173176.3|173306.3|173176.3|173306.3|173176.3|173306.3|173176.3|1
1727235820000|2024-09-25 03:43:40|173267.1|173137.1|173262.3|173132.3|173267.1|173137.1|173262.3|173132.3|2
1727235830000|2024-09-25 03:43:50|173252.8|173122.8|173252.8|173122.8|173252.8|173122.8|173252.8|173122.8|1
1727235840000|2024-09-25 03:44:00|173262.3|173132.3|173256.6|173126.6|173270.9|173140.9|173255.2|173125.2|11
1727235850000|2024-09-25 03:44:10|173257.7|173127.7|173254.1|173124.1|173272.7|173142.7|173254.1|173124.1|6
1727235860000|2024-09-25 03:44:20|173255.3|173125.3|173271.8|173141.8|173271.8|173141.8|173255.3|173125.3|13
1727235870000|2024-09-25 03:44:30|173271.7|173141.7|173278.2|173148.2|173278.2|173148.2|173271.7|173141.7|3
1727235880000|2024-09-25 03:44:40|173278.1|173148.1|173278.1|173148.1|173278.1|173148.1|173278.1|173148.1|1
1727235890000|2024-09-25 03:44:50|173280.2|173150.2|173280.2|173150.2|173280.2|173150.2|173280.2|173150.2|1
1727235900000|2024-09-25 03:45:00|173283.3|173153.3|173277.4|173147.4|173283.3|173153.3|173277.4|173147.4|2
1727235910000|2024-09-25 03:45:10|173276|173146|173250.3|173120.3|173276|173146|173250.3|173120.3|2
1727235930000|2024-09-25 03:45:30|173245.5|173115.5|173208.7|173078.7|173245.5|173115.5|173208.7|173078.7|2
1727235940000|2024-09-25 03:45:40|173208.8|173078.8|173257.3|173127.3|173257.3|173127.3|173208.8|173078.8|4
1727235950000|2024-09-25 03:45:50|173259.8|173129.8|173259.8|173129.8|173259.8|173129.8|173259.8|173129.8|1
1727235980000|2024-09-25 03:46:20|173258.4|173128.4|173258.5|173128.5|173258.5|173128.5|173258.4|173128.4|2
1727235990000|2024-09-25 03:46:30|173253.5|173123.5|173253.5|173123.5|173253.5|173123.5|173253.5|173123.5|1
1727236000000|2024-09-25 03:46:40|173257.3|173127.3|173257.3|173127.3|173257.3|173127.3|173257.3|173127.3|1
1727236010000|2024-09-25 03:46:50|173262|173132|173261.9|173131.9|173262|173132|173261.9|173131.9|2
1727236030000|2024-09-25 03:47:10|173258.2|173128.2|173261.5|173131.5|173262.2|173132.2|173258.2|173128.2|3
1727236040000|2024-09-25 03:47:20|173261.6|173131.6|173261.6|173131.6|173261.6|173131.6|173261.6|173131.6|1
1727236060000|2024-09-25 03:47:40|173256.5|173126.5|173262.2|173132.2|173262.2|173132.2|173256.5|173126.5|3
1727236070000|2024-09-25 03:47:50|173256.8|173126.8|173261.5|173131.5|173261.5|173131.5|173256.8|173126.8|2
1727236080000|2024-09-25 03:48:00|173268.6|173138.6|173268.6|173138.6|173268.6|173138.6|173268.6|173138.6|1
1727236100000|2024-09-25 03:48:20|173266.1|173136.1|173266.1|173136.1|173266.1|173136.1|173266.1|173136.1|1
1727236120000|2024-09-25 03:48:40|173259.2|173129.2|173267.1|173137.1|173267.6|173137.6|173259.2|173129.2|3
1727236140000|2024-09-25 03:49:00|173269.5|173139.5|173266.9|173136.9|173269.5|173139.5|173266.9|173136.9|2
1727236150000|2024-09-25 03:49:10|173267.5|173137.5|173267.5|173137.5|173267.5|173137.5|173267.5|173137.5|1
1727236180000|2024-09-25 03:49:40|173262.1|173132.1|173263.1|173133.1|173263.1|173133.1|173262.1|173132.1|2
1727236200000|2024-09-25 03:50:00|173265.4|173135.4|173268.4|173138.4|173268.4|173138.4|173265.4|173135.4|2
1727236210000|2024-09-25 03:50:10|173269.6|173139.6|173269.6|173139.6|173269.6|173139.6|173269.6|173139.6|1
1727236220000|2024-09-25 03:50:20|173265.5|173135.5|173273.7|173143.7|173273.7|173143.7|173265.5|173135.5|3
1727236230000|2024-09-25 03:50:30|173274.5|173144.5|173274.5|173144.5|173274.5|173144.5|173274.5|173144.5|1
1727236240000|2024-09-25 03:50:40|173271.3|173141.3|173276.8|173146.8|173276.8|173146.8|173271.3|173141.3|2
1727236250000|2024-09-25 03:50:50|173285.8|173155.8|173283.8|173153.8|173288.4|173158.4|173282.2|173152.2|5
1727236260000|2024-09-25 03:51:00|173285.9|173155.9|173285.9|173155.9|173285.9|173155.9|173285.9|173155.9|1
1727236270000|2024-09-25 03:51:10|173283.6|173153.6|173284.7|173154.7|173285.7|173155.7|173282|173152|4
1727236280000|2024-09-25 03:51:20|173284|173154|173283.8|173153.8|173287.4|173157.4|173279.6|173149.6|7
1727236300000|2024-09-25 03:51:40|173284.9|173154.9|173284.9|173154.9|173284.9|173154.9|173284.9|173154.9|1
1727236310000|2024-09-25 03:51:50|173281.8|173151.8|173291.3|173161.3|173291.3|173161.3|173277|173147|6
1727236320000|2024-09-25 03:52:00|173293.5|173163.5|173293.5|173163.5|173293.5|173163.5|173293.5|173163.5|1
1727236330000|2024-09-25 03:52:10|173267.8|173137.8|173272.8|173142.8|173280.3|173150.3|173267.8|173137.8|6
1727236340000|2024-09-25 03:52:20|173277.8|173147.8|173277.4|173147.4|173280.2|173150.2|173269.4|173139.4|11
1727236350000|2024-09-25 03:52:30|173279.5|173149.5|173343.4|173213.4|173343.4|173213.4|173269.4|173139.4|9
1727236370000|2024-09-25 03:52:50|173343.5|173213.5|173344.4|173214.4|173344.4|173214.4|173343.5|173213.5|4
1727236380000|2024-09-25 03:53:00|173343.1|173213.1|173343.1|173213.1|173343.1|173213.1|173343.1|173213.1|1
1727236390000|2024-09-25 03:53:10|173339.1|173209.1|173373.4|173243.4|173382.3|173252.3|173330.4|173200.4|7
1727236400000|2024-09-25 03:53:20|173374.4|173244.4|173380.4|173250.4|173380.4|173250.4|173374.4|173244.4|2
1727236410000|2024-09-25 03:53:30|173377|173247|173369.8|173239.8|173377|173247|173348|173218|8
1727236420000|2024-09-25 03:53:40|173365.7|173235.7|173374.3|173244.3|173374.3|173244.3|173365.7|173235.7|6
1727236430000|2024-09-25 03:53:50|173369|173239|173368.6|173238.6|173376.6|173246.6|173368.6|173238.6|8
1727236440000|2024-09-25 03:54:00|173356.6|173226.6|173355|173225|173356.6|173226.6|173355|173225|2
1727236450000|2024-09-25 03:54:10|173357.5|173227.5|173363.8|173233.8|173363.8|173233.8|173357.5|173227.5|4
1727236460000|2024-09-25 03:54:20|173359.5|173229.5|173345.5|173215.5|173359.5|173229.5|173345.5|173215.5|2
1727236490000|2024-09-25 03:54:50|173338.9|173208.9|173345.7|173215.7|173350.5|173220.5|173338.9|173208.9|3
1727236500000|2024-09-25 03:55:00|173342.2|173212.2|173216.9|173086.9|173342.2|173212.2|173216.9|173086.9|5
1727236510000|2024-09-25 03:55:10|173212.4|173082.4|173232.8|173102.8|173233.8|173103.8|173212.4|173082.4|18
1727236520000|2024-09-25 03:55:20|173230.9|173100.9|173230.2|173100.2|173230.9|173100.9|173213.1|173083.1|19
1727236530000|2024-09-25 03:55:30|173227.7|173097.7|173227.6|173097.6|173230.2|173100.2|173227.6|173097.6|6
1727236540000|2024-09-25 03:55:40|173230.1|173100.1|173228.1|173098.1|173230.1|173100.1|173227.7|173097.7|6
1727236550000|2024-09-25 03:55:50|173214.5|173084.5|173214.5|173084.5|173214.5|173084.5|173214.5|173084.5|1
1727236570000|2024-09-25 03:56:10|173233.5|173103.5|173231.4|173101.4|173233.5|173103.5|173230.7|173100.7|3
1727236580000|2024-09-25 03:56:20|173231.1|173101.1|173235.9|173105.9|173235.9|173105.9|173231.1|173101.1|3
1727236600000|2024-09-25 03:56:40|173234.9|173104.9|173229.9|173099.9|173234.9|173104.9|173224|173094|7
1727236610000|2024-09-25 03:56:50|173230.1|173100.1|173230.8|173100.8|173230.8|173100.8|173230.1|173100.1|2
1727236620000|2024-09-25 03:57:00|173230.1|173100.1|173220.3|173090.3|173230.1|173100.1|173219.2|173089.2|12
1727236630000|2024-09-25 03:57:10|173225.3|173095.3|173238.4|173108.4|173238.4|173108.4|173221.1|173091.1|12
1727236640000|2024-09-25 03:57:20|173228.8|173098.8|173241.2|173111.2|173241.2|173111.2|173224.6|173094.6|7
1727236650000|2024-09-25 03:57:30|173230.4|173100.4|173226.5|173096.5|173230.4|173100.4|173220.8|173090.8|8
1727236660000|2024-09-25 03:57:40|173227.1|173097.1|173233.2|173103.2|173239.2|173109.2|173222.3|173092.3|13
1727236680000|2024-09-25 03:58:00|173239.2|173109.2|173229.4|173099.4|173239.7|173109.7|173222|173092|8
1727236690000|2024-09-25 03:58:10|173224.2|173094.2|173237.8|173107.8|173240|173110|173224.2|173094.2|9
1727236700000|2024-09-25 03:58:20|173232|173102|173220.3|173090.3|173232|173102|173220.3|173090.3|3
1727236710000|2024-09-25 03:58:30|173231.4|173101.4|173220.3|173090.3|173231.4|173101.4|173220.3|173090.3|2
1727236720000|2024-09-25 03:58:40|173221.2|173091.2|173221.9|173091.9|173227.4|173097.4|173221.2|173091.2|5
1727236750000|2024-09-25 03:59:10|173221.8|173091.8|173245.1|173043.6|173245.1|173091.8|173221.8|173043.6|2
1727236780000|2024-09-25 03:59:40|173218|173088|173210.4|173080.4|173218|173088|173210.4|173080.4|2
1727236800000|2024-09-25 04:00:00|173216.7|173086.7|173222.3|173092.3|173227.6|173097.6|173216.7|173086.7|12
1727236810000|2024-09-25 04:00:10|173222.6|173092.6|173224|173094|173224|173094|173216.7|173086.7|4
1727236820000|2024-09-25 04:00:20|173224.2|173094.2|173224|173094|173224.2|173094.2|173224|173094|2
1727236830000|2024-09-25 04:00:30|173223.9|173093.9|173223.9|173093.9|173224.2|173094.2|173223.9|173093.9|3
1727236840000|2024-09-25 04:00:40|173235.3|173105.3|173222.9|173092.9|173235.3|173105.3|173222.9|173092.9|2
1727236860000|2024-09-25 04:01:00|173171.6|173041.6|173171.6|173041.6|173171.6|173041.6|173171.6|173041.6|1
1727236870000|2024-09-25 04:01:10|173235.5|173105.5|173235|173105|173235.5|173105.5|173218.4|173088.4|4
1727236880000|2024-09-25 04:01:20|173229.7|173099.7|173229.7|173099.7|173229.7|173099.7|173229.7|173099.7|1
1727236890000|2024-09-25 04:01:30|173237.1|173107.1|173237.8|173107.8|173237.8|173107.8|173231.7|173101.7|3
1727236900000|2024-09-25 04:01:40|173229.8|173099.8|173222.1|173092.1|173235.5|173105.5|173217.1|173087.1|9
1727236910000|2024-09-25 04:01:50|173221|173091|173232.3|173102.3|173232.3|173102.3|173221|173091|2
1727236920000|2024-09-25 04:02:00|173232.2|173102.2|173232.2|173102.2|173232.2|173102.2|173232.2|173102.2|1
1727236930000|2024-09-25 04:02:10|173229.4|173099.4|173217.5|173087.5|173235.5|173105.5|173217.5|173087.5|4
1727236940000|2024-09-25 04:02:20|173229.4|173099.4|173227.4|173097.4|173229.4|173099.4|173215.5|173085.5|6
1727236960000|2024-09-25 04:02:40|173226.2|173096.2|173215.1|173085.1|173226.2|173096.2|173215.1|173085.1|2
1727236970000|2024-09-25 04:02:50|173234.3|173033.8|173234.3|173033.8|173234.3|173033.8|173234.3|173033.8|1
1727236980000|2024-09-25 04:03:00|173215.2|173085.2|173231.6|173101.6|173231.6|173101.6|173200.6|173070.6|4
1727236990000|2024-09-25 04:03:10|173235.1|173105.1|173215.5|173085.5|173235.1|173105.1|173215.5|173085.5|5
1727237000000|2024-09-25 04:03:20|173231.3|173101.3|173231.3|173101.3|173231.3|173101.3|173214.8|173084.8|3
1727237010000|2024-09-25 04:03:30|173219.9|173089.9|173224.8|173094.8|173229.9|173099.9|173219.9|173089.9|6
1727237020000|2024-09-25 04:03:40|173223.8|173093.8|173220.2|173090.2|173233.5|173103.5|173217.8|173087.8|21
1727237030000|2024-09-25 04:03:50|173224.6|173094.6|173230.7|173100.7|173236.6|173106.6|173219|173089|9
1727237040000|2024-09-25 04:04:00|173232.3|173102.3|173244.5|173114.5|173244.5|173114.5|173232.3|173102.3|2
1727237050000|2024-09-25 04:04:10|173244.6|173114.6|173244.6|173114.6|173244.6|173114.6|173244.6|173114.6|1
1727237070000|2024-09-25 04:04:30|173244.1|173114.1|173226.3|173096.3|173244.1|173114.1|173226.3|173096.3|2
1727237090000|2024-09-25 04:04:50|173246.3|173116.3|173246.3|173116.3|173246.3|173116.3|173246.3|173116.3|1
1727237100000|2024-09-25 04:05:00|173244.1|173114.1|173275.9|173145.9|173280.8|173150.8|173244.1|173114.1|9
1727237110000|2024-09-25 04:05:10|173274.9|173144.9|173283.4|173153.4|173295.9|173165.9|173270.7|173140.7|24
1727237120000|2024-09-25 04:05:20|173272.5|173142.5|173273.3|173143.3|173280|173150|173272.5|173142.5|7
1727237130000|2024-09-25 04:05:30|173279|173149|173271.5|173141.5|173279.4|173149.4|173270.8|173140.8|7
1727237140000|2024-09-25 04:05:40|173276.1|173146.1|173276.1|173146.1|173276.1|173146.1|173276.1|173146.1|1
1727237150000|2024-09-25 04:05:50|173270.8|173140.8|173276.1|173146.1|173276.1|173146.1|173270.8|173140.8|2
1727237170000|2024-09-25 04:06:10|173271.2|173141.2|173271.2|173141.2|173271.2|173141.2|173271.2|173141.2|1
1727237180000|2024-09-25 04:06:20|173274.3|173144.3|173274.3|173144.3|173279|173149|173274.3|173144.3|5
1727237190000|2024-09-25 04:06:30|173278.9|173148.9|173278.2|173148.2|173278.9|173148.9|173273.4|173143.4|4
1727237220000|2024-09-25 04:07:00|173301.5|173098.9|173301.5|173098.9|173301.5|173098.9|173301.5|173098.9|1
1727237240000|2024-09-25 04:07:20|173273.3|173143.3|173273.3|173143.3|173273.3|173143.3|173273.3|173143.3|1
1727237270000|2024-09-25 04:07:50|173278.6|173148.6|173301.5|173098.9|173301.5|173148.6|173278.6|173098.9|2
1727237300000|2024-09-25 04:08:20|173278.6|173148.6|173278.6|173148.6|173278.6|173148.6|173278.6|173148.6|1
1727237310000|2024-09-25 04:08:30|173273.2|173143.2|173274.1|173144.1|173274.1|173144.1|173273.2|173143.2|2
1727237330000|2024-09-25 04:08:50|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|173238.4|173108.4|1
1727237350000|2024-09-25 04:09:10|173274.8|173144.8|173274.8|173144.8|173274.8|173144.8|173274.8|173144.8|1
1727237370000|2024-09-25 04:09:30|173273.3|173143.3|173268.7|173138.7|173273.3|173143.3|173257.6|173127.6|12
1727237380000|2024-09-25 04:09:40|173269.3|173139.3|173263.7|173133.7|173269.4|173139.4|173263.7|173133.7|4
1727237390000|2024-09-25 04:09:50|173257.8|173127.8|173253|173123|173257.8|173127.8|173247.8|173117.8|3
1727237400000|2024-09-25 04:10:00|173253.1|173123.1|173253.1|173123.1|173253.1|173123.1|173253.1|173123.1|1
1727237420000|2024-09-25 04:10:20|173253.2|173123.2|173214.4|173084.4|173253.2|173123.2|173214.4|173084.4|2
1727237430000|2024-09-25 04:10:30|173214.6|173084.6|173211.4|173081.4|173214.6|173084.6|173211.4|173081.4|2
1727237450000|2024-09-25 04:10:50|173246.4|173116.4|173246.5|173116.5|173246.5|173116.5|173246.4|173116.4|2
1727237460000|2024-09-25 04:11:00|173259.5|173129.5|173246.5|173116.5|173259.5|173129.5|173246.5|173116.5|2
1727237470000|2024-09-25 04:11:10|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|1
1727237480000|2024-09-25 04:11:20|173211.8|173081.8|173211.9|173081.9|173211.9|173081.9|173211.8|173081.8|2
1727237490000|2024-09-25 04:11:30|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|1
1727237500000|2024-09-25 04:11:40|173246.5|173116.5|173246.5|173116.5|173246.5|173116.5|173246.5|173116.5|1
1727237510000|2024-09-25 04:11:50|173252.1|173122.1|173252.1|173122.1|173252.1|173122.1|173252.1|173122.1|1
1727237530000|2024-09-25 04:12:10|173231.1|173101.1|173231.1|173101.1|173231.1|173101.1|173231.1|173101.1|1
1727237540000|2024-09-25 04:12:20|173236.2|173106.2|173270.8|173140.8|173270.8|173140.8|173236.2|173106.2|2
1727237550000|2024-09-25 04:12:30|173274.2|173144.2|173240.3|173110.3|173274.2|173144.2|173240.3|173110.3|3
1727237560000|2024-09-25 04:12:40|173240.6|173110.6|173242.7|173112.7|173242.7|173112.7|173222.4|173092.4|5
1727237600000|2024-09-25 04:13:20|173227.8|173097.8|173227.8|173097.8|173227.8|173097.8|173227.8|173097.8|1
1727237610000|2024-09-25 04:13:30|173201.1|173071.1|173238.7|173108.7|173238.7|173108.7|173201.1|173071.1|2
1727237620000|2024-09-25 04:13:40|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|173240.4|173110.4|1
1727237630000|2024-09-25 04:13:50|173232.8|173102.8|173242.9|173112.9|173243.7|173113.7|173232.8|173102.8|4
1727237660000|2024-09-25 04:14:20|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|173228.3|173098.3|1
1727237670000|2024-09-25 04:14:30|173202.1|173072.1|173203|173073|173203|173073|173202.1|173072.1|2
1727237680000|2024-09-25 04:14:40|173211.6|173081.6|173247.9|173117.9|173247.9|173117.9|173211.6|173081.6|2
1727237690000|2024-09-25 04:14:50|173249.6|173119.6|173249.6|173119.6|173249.6|173119.6|173249.6|173119.6|1
1727237710000|2024-09-25 04:15:10|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|173233.1|173103.1|1
1727237720000|2024-09-25 04:15:20|173211.8|173081.8|173211.8|173081.8|173211.8|173081.8|173211.8|173081.8|1
1727237740000|2024-09-25 04:15:40|173211.9|173081.9|173244.5|173114.5|173244.5|173114.5|173211.9|173081.9|2
1727237750000|2024-09-25 04:15:50|173247|173117|173247|173117|173247|173117|173247|173117|1
1727237770000|2024-09-25 04:16:10|173233.3|173103.3|173233.3|173103.3|173233.3|173103.3|173233.3|173103.3|1
1727237780000|2024-09-25 04:16:20|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|173212.1|173082.1|1
1727237790000|2024-09-25 04:16:30|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|173243.9|173113.9|1
1727237810000|2024-09-25 04:16:50|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|173246.6|173116.6|1
1727237830000|2024-09-25 04:17:10|173233.4|173103.4|173233.4|173103.4|173233.4|173103.4|173233.4|173103.4|1
1727237840000|2024-09-25 04:17:20|173213|173083|173213|173083|173213|173083|173213|173083|1
1727237850000|2024-09-25 04:17:30|173245.6|173115.6|173245.6|173115.6|173245.6|173115.6|173245.6|173115.6|1
1727237870000|2024-09-25 04:17:50|173245.7|173115.7|173247.9|173117.9|173247.9|173117.9|173245.7|173115.7|2
1727237900000|2024-09-25 04:18:20|173233.9|173103.9|173213.2|173083.2|173233.9|173103.9|173213.2|173083.2|2
1727237910000|2024-09-25 04:18:30|173213.3|173083.3|173213.3|173083.3|173213.3|173083.3|173213.3|173083.3|1
1727237920000|2024-09-25 04:18:40|173241.1|173111.1|173241.1|173111.1|173241.1|173111.1|173241.1|173111.1|1
1727237930000|2024-09-25 04:18:50|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|173244.5|173114.5|1
1727237950000|2024-09-25 04:19:10|173242.6|173112.6|173243.3|173113.3|173243.3|173113.3|173226.6|173096.6|8
1727237960000|2024-09-25 04:19:20|173239.4|173109.4|173243|173113|173243|173113|173238.2|173108.2|4
1727237970000|2024-09-25 04:19:30|173241.8|173111.8|173236.7|173106.7|173241.8|173111.8|173235.9|173105.9|3
1727237980000|2024-09-25 04:19:40|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|173244.2|173114.2|1
1727238010000|2024-09-25 04:20:10|173226.1|173096.1|173226.1|173096.1|173226.1|173096.1|173226.1|173096.1|1
1727238030000|2024-09-25 04:20:30|173199.8|173069.8|173253.5|173123.5|173253.5|173123.5|173199.8|173069.8|3
1727238050000|2024-09-25 04:20:50|173253.6|173123.6|173248.4|173118.4|173253.6|173123.6|173248.4|173118.4|2
1727238060000|2024-09-25 04:21:00|173248.5|173118.5|173248.5|173118.5|173248.5|173118.5|173248.5|173118.5|1
1727238080000|2024-09-25 04:21:20|173254.4|173124.4|173252.8|173122.8|173254.4|173124.4|173249.2|173119.2|4
1727238090000|2024-09-25 04:21:30|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|173245.8|173115.8|1
1727238100000|2024-09-25 04:21:40|173252.6|173122.6|173252.6|173122.6|173252.6|173122.6|173252.6|173122.6|1
1727238110000|2024-09-25 04:21:50|173244.8|173114.8|173256.2|173126.2|173256.2|173126.2|173244.8|173114.8|8
1727238120000|2024-09-25 04:22:00|173250.2|173120.2|173286.1|173156.1|173286.1|173156.1|173250.2|173120.2|5
1727238130000|2024-09-25 04:22:10|173280|173150|173275.4|173145.4|173280|173150|173270.2|173140.2|5
1727238140000|2024-09-25 04:22:20|173286.1|173156.1|173286.1|173156.1|173286.1|173156.1|173286.1|173156.1|1
1727238150000|2024-09-25 04:22:30|173281.7|173151.7|173281.7|173151.7|173281.7|173151.7|173281.7|173151.7|1
1727238160000|2024-09-25 04:22:40|173271.6|173141.6|173284.1|173154.1|173284.1|173154.1|173271.6|173141.6|2
1727238170000|2024-09-25 04:22:50|173291|173161|173291|173161|173291|173161|173291|173161|1
1727238180000|2024-09-25 04:23:00|173273.7|173143.7|173273.7|173143.7|173273.7|173143.7|173273.7|173143.7|1
1727238190000|2024-09-25 04:23:10|173275.8|173145.8|173275.8|173145.8|173275.8|173145.8|173275.8|173145.8|1
1727238200000|2024-09-25 04:23:20|173258.6|173128.6|173258.6|173128.6|173258.6|173128.6|173258.6|173128.6|1
1727238220000|2024-09-25 04:23:40|173270.5|173140.5|173289.6|173159.6|173289.6|173159.6|173270.5|173140.5|2
1727238240000|2024-09-25 04:24:00|173273|173143|173284|173154|173291.9|173161.9|173266.8|173136.8|8
1727238250000|2024-09-25 04:24:10|173283.6|173153.6|173287.7|173157.7|173287.7|173157.7|173275.3|173145.3|9
1727238260000|2024-09-25 04:24:20|173288|173158|173289.2|173159.2|173293.9|173163.9|173288|173158|5
1727238280000|2024-09-25 04:24:40|173292.8|173162.8|173292.8|173162.8|173292.8|173162.8|173292.8|173162.8|1
1727238300000|2024-09-25 04:25:00|173288.7|173158.7|173288.7|173158.7|173288.7|173158.7|173288.7|173158.7|1
1727238310000|2024-09-25 04:25:10|173299.7|173169.7|173294|173164|173299.7|173169.7|173293.5|173163.5|3
1727238320000|2024-09-25 04:25:20|173288.5|173158.5|173290.1|173160.1|173295.6|173165.6|173288.1|173158.1|7
1727238330000|2024-09-25 04:25:30|173295.3|173165.3|173293.8|173163.8|173295.3|173165.3|173288.6|173158.6|6
1727238340000|2024-09-25 04:25:40|173294.7|173164.7|173294.4|173164.4|173294.7|173164.7|173289.1|173159.1|3
1727238350000|2024-09-25 04:25:50|173289.6|173159.6|173283.3|173153.3|173289.6|173159.6|173283.3|173153.3|3
1727238360000|2024-09-25 04:26:00|173282.7|173152.7|173284.4|173154.4|173289.7|173159.7|173282.7|173152.7|7
1727238370000|2024-09-25 04:26:10|173283.9|173153.9|173283.9|173153.9|173283.9|173153.9|173283.9|173153.9|1
1727238380000|2024-09-25 04:26:20|173284.3|173154.3|173287.8|173157.8|173287.8|173157.8|173282|173152|5
1727238390000|2024-09-25 04:26:30|173292.1|173162.1|173282.6|173152.6|173292.1|173162.1|173282.6|173152.6|3
1727238400000|2024-09-25 04:26:40|173282.8|173152.8|173282.8|173152.8|173282.8|173152.8|173282.8|173152.8|1
1727238410000|2024-09-25 04:26:50|173282.2|173152.2|173282.2|173152.2|173282.2|173152.2|173282.2|173152.2|1
1727238420000|2024-09-25 04:27:00|173292.1|173162.1|173285.4|173155.4|173292.8|173162.8|173285.4|173155.4|3
1727238430000|2024-09-25 04:27:10|173284.4|173154.4|173289.6|173159.6|173289.6|173159.6|173284.4|173154.4|2
1727238440000|2024-09-25 04:27:20|173283.8|173153.8|173277.5|173147.5|173283.8|173153.8|173273.7|173143.7|3
1727238450000|2024-09-25 04:27:30|173272.9|173142.9|173284.6|173154.6|173289.7|173159.7|173272.9|173142.9|6
1727238460000|2024-09-25 04:27:40|173285.2|173155.2|173285.2|173155.2|173285.2|173155.2|173285.2|173155.2|1
1727238470000|2024-09-25 04:27:50|173269.2|173139.2|173266.8|173136.8|173292.7|173162.7|173266.8|173136.8|7
1727238480000|2024-09-25 04:28:00|173282.2|173152.2|173281.7|173151.7|173289.4|173159.4|173281.7|173151.7|3
1727238490000|2024-09-25 04:28:10|173266.4|173136.4|173283.6|173153.6|173293.2|173163.2|173266.4|173136.4|9
1727238500000|2024-09-25 04:28:20|173288|173158|173283.7|173153.7|173288|173158|173283.7|173153.7|2
1727238510000|2024-09-25 04:28:30|173288.2|173158.2|173288.7|173158.7|173288.7|173158.7|173288.2|173158.2|2
1727238520000|2024-09-25 04:28:40|173291.8|173161.8|173291.8|173161.8|173291.8|173161.8|173291.8|173161.8|1
1727238530000|2024-09-25 04:28:50|173284.7|173154.7|173268.2|173138.2|173284.7|173154.7|173268.2|173138.2|3
1727238540000|2024-09-25 04:29:00|173284.1|173154.1|173267|173137|173291|173161|173266.6|173136.6|7
1727238550000|2024-09-25 04:29:10|173272.5|173142.5|173282.5|173152.5|173282.5|173152.5|173272.5|173142.5|2
1727238560000|2024-09-25 04:29:20|173288.3|173158.3|173294|173164|173294.1|173164.1|173283.1|173153.1|7
1727238570000|2024-09-25 04:29:30|173294.5|173164.5|173289.4|173159.4|173294.6|173164.6|173289.4|173159.4|5
1727238580000|2024-09-25 04:29:40|173288.9|173158.9|173291.9|173161.9|173291.9|173161.9|173278.8|173148.8|3
1727238590000|2024-09-25 04:29:50|173299.5|173169.5|173299.5|173169.5|173299.5|173169.5|173299.5|173169.5|1
1727238600000|2024-09-25 04:30:00|173291.7|173161.7|173289.2|173159.2|173298.8|173168.8|173281.3|173151.3|23
1727238610000|2024-09-25 04:30:10|173282.4|173152.4|173273.5|173143.5|173288.9|173158.9|173273.5|173143.5|11
1727238620000|2024-09-25 04:30:20|173278|173148|173294.7|173164.7|173294.7|173164.7|173273.6|173143.6|12
1727238640000|2024-09-25 04:30:40|173290.2|173160.2|173300.5|173170.5|173300.5|173170.5|173290.2|173160.2|7
1727238650000|2024-09-25 04:30:50|173294.9|173164.9|173299.5|173169.5|173299.5|173169.5|173294.9|173164.9|2
1727238660000|2024-09-25 04:31:00|173299.6|173169.6|173299.7|173169.7|173299.7|173169.7|173288.8|173158.8|3
1727238670000|2024-09-25 04:31:10|173295.3|173165.3|173293.5|173163.5|173295.3|173165.3|173286.7|173156.7|3
1727238680000|2024-09-25 04:31:20|173292.4|173162.4|173292.4|173162.4|173292.4|173162.4|173292.4|173162.4|1
1727238690000|2024-09-25 04:31:30|173281.5|173151.5|173281.6|173151.6|173282|173152|173273.2|173143.2|9
1727238700000|2024-09-25 04:31:40|173276.4|173146.4|173282.6|173152.6|173292.5|173162.5|173274.1|173144.1|5
1727238730000|2024-09-25 04:32:10|173282.7|173152.7|173268.4|173138.4|173282.7|173152.7|173266.8|173136.8|3
1727238750000|2024-09-25 04:32:30|173268.5|173138.5|173284.6|173154.6|173284.6|173154.6|173268.5|173138.5|2
1727238760000|2024-09-25 04:32:40|173281.8|173151.8|173281.8|173151.8|173281.8|173151.8|173281.8|173151.8|1
1727238770000|2024-09-25 04:32:50|173281.1|173151.1|173283.7|173153.7|173297.5|173167.5|173281.1|173151.1|5
1727238780000|2024-09-25 04:33:00|173279|173149|173283|173153|173283.5|173153.5|173275.9|173145.9|4
1727238790000|2024-09-25 04:33:10|173277|173147|173285.5|173155.5|173285.5|173155.5|173277|173147|7
1727238800000|2024-09-25 04:33:20|173286.6|173156.6|173335.5|173205.5|173335.5|173205.5|173286.6|173156.6|3
1727238830000|2024-09-25 04:33:50|173328|173198|173328|173198|173328|173198|173328|173198|1
1727238850000|2024-09-25 04:34:10|173346.1|173216.1|173346.1|173216.1|173346.1|173216.1|173346.1|173216.1|1
1727238860000|2024-09-25 04:34:20|173338.2|173208.2|173338.8|173208.8|173338.8|173208.8|173335.7|173205.7|3
1727238890000|2024-09-25 04:34:50|173321.3|173191.3|173338.5|173208.5|173343.7|173213.7|173321.3|173191.3|3
1727238920000|2024-09-25 04:35:20|173345.6|173215.6|173337.5|173207.5|173345.6|173215.6|173321.3|173191.3|5
1727238930000|2024-09-25 04:35:30|173330.4|173200.4|173330.4|173200.4|173330.4|173200.4|173330.4|173200.4|1
1727238940000|2024-09-25 04:35:40|173328.6|173198.6|173330.2|173200.2|173330.2|173200.2|173328.6|173198.6|2
1727238960000|2024-09-25 04:36:00|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|173307.8|173177.8|1
1727238980000|2024-09-25 04:36:20|173283.4|173153.4|173307.8|173177.8|173307.8|173177.8|173283.4|173153.4|2
1727238990000|2024-09-25 04:36:30|173318.4|173188.4|173327.4|173197.4|173327.4|173197.4|173318.4|173188.4|2
1727239020000|2024-09-25 04:37:00|173320.1|173190.1|173320.1|173190.1|173320.1|173190.1|173320.1|173190.1|1
1727239030000|2024-09-25 04:37:10|173319.4|173189.4|173319.4|173189.4|173319.4|173189.4|173319.4|173189.4|1
1727239040000|2024-09-25 04:37:20|173312.2|173182.2|173319.4|173189.4|173319.4|173189.4|173312.2|173182.2|2
1727239050000|2024-09-25 04:37:30|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|1
1727239070000|2024-09-25 04:37:50|173314.5|173184.5|173314.5|173184.5|173314.5|173184.5|173314.5|173184.5|1
1727239100000|2024-09-25 04:38:20|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|173320.5|173190.5|1
1727239110000|2024-09-25 04:38:30|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|173314.7|173184.7|1
1727239130000|2024-09-25 04:38:50|173321.1|173191.1|173315.9|173185.9|173321.1|173191.1|173315.9|173185.9|2
1727239160000|2024-09-25 04:39:20|173303.7|173173.7|173314.7|173184.7|173314.7|173184.7|173303.7|173173.7|2
1727239170000|2024-09-25 04:39:30|173308.5|173178.5|173308.5|173178.5|173308.5|173178.5|173308.5|173178.5|1
1727239180000|2024-09-25 04:39:40|173313.5|173183.5|173313.5|173183.5|173313.5|173183.5|173313.5|173183.5|1
1727239200000|2024-09-25 04:40:00|173312.5|173182.5|173279.2|173149.2|173312.5|173182.5|173275.1|173145.1|11
1727239210000|2024-09-25 04:40:10|173280.8|173150.8|173287.9|173157.9|173290.3|173160.3|173279.2|173149.2|6
1727239230000|2024-09-25 04:40:30|173288.4|173158.4|173291.9|173161.9|173307.3|173177.3|173288.4|173158.4|6
1727239240000|2024-09-25 04:40:40|173298.6|173168.6|173294.9|173164.9|173317.6|173187.6|173294.9|173164.9|4
1727239250000|2024-09-25 04:40:50|173300.4|173170.4|173300.4|173170.4|173300.4|173170.4|173300.4|173170.4|1
1727239270000|2024-09-25 04:41:10|173292.1|173162.1|173298.5|173168.5|173298.5|173168.5|173292.1|173162.1|2
1727239280000|2024-09-25 04:41:20|173292.1|173162.1|173322.9|173192.9|173322.9|173192.9|173277.2|173147.2|4
1727239290000|2024-09-25 04:41:30|173328.3|173198.3|173332.4|173202.4|173332.4|173202.4|173328.3|173198.3|2
1727239310000|2024-09-25 04:41:50|173329|173199|173332.5|173202.5|173332.5|173202.5|173329|173199|3
1727239320000|2024-09-25 04:42:00|173326.7|173196.7|173327.5|173197.5|173328.1|173198.1|173326.7|173196.7|3
1727239330000|2024-09-25 04:42:10|173316.3|173186.3|173318|173188|173318|173188|173316.3|173186.3|2
1727239340000|2024-09-25 04:42:20|173305.5|173175.5|173317.7|173187.7|173318.7|173188.7|173305.5|173175.5|7
1727239350000|2024-09-25 04:42:30|173318.1|173188.1|173319.6|173189.6|173320.1|173190.1|173317.7|173187.7|5
1727239360000|2024-09-25 04:42:40|173312|173182|173293.3|173163.3|173312|173182|173286.4|173156.4|5
1727239370000|2024-09-25 04:42:50|173293.5|173163.5|173287.5|173157.5|173293.5|173163.5|173287.5|173157.5|5
1727239380000|2024-09-25 04:43:00|173286.9|173156.9|173286.5|173156.5|173286.9|173156.9|173280|173150|8
1727239390000|2024-09-25 04:43:10|173286.6|173156.6|173277.7|173147.7|173287.3|173157.3|173277.7|173147.7|8
1727239400000|2024-09-25 04:43:20|173270.7|173140.7|173275.6|173145.6|173289|173159|173270.7|173140.7|6
1727239410000|2024-09-25 04:43:30|173268|173138|173268|173138|173268|173138|173268|173138|1
1727239430000|2024-09-25 04:43:50|173261.4|173131.4|173257.4|173127.4|173261.4|173131.4|173257.4|173127.4|2
1727239440000|2024-09-25 04:44:00|173270.1|173140.1|173270.1|173140.1|173270.1|173140.1|173270.1|173140.1|1
1727239450000|2024-09-25 04:44:10|173281.9|173151.9|173284|173154|173284|173154|173257.4|173127.4|5
1727239460000|2024-09-25 04:44:20|173282|173152|173222.7|173092.7|173282|173152|173222.5|173092.5|5
1727239470000|2024-09-25 04:44:30|173225.3|173095.3|173229|173099|173229|173099|173217.7|173087.7|5
1727239480000|2024-09-25 04:44:40|173228.7|173098.7|173215.2|173085.2|173228.7|173098.7|173215.2|173085.2|3
1727239490000|2024-09-25 04:44:50|173211.2|173081.2|173227|173097|173235.7|173105.7|173211.2|173081.2|7
1727239500000|2024-09-25 04:45:00|173226.1|173096.1|173225.9|173095.9|173227.1|173097.1|173225|173095|7
1727239510000|2024-09-25 04:45:10|173224.9|173094.9|173226.5|173096.5|173226.5|173096.5|173222.4|173092.4|11
1727239520000|2024-09-25 04:45:20|173220.7|173090.7|173213.7|173083.7|173220.7|173090.7|173213.7|173083.7|2
1727239530000|2024-09-25 04:45:30|173225.8|173095.8|173225|173095|173225.8|173095.8|173225|173095|2
1727239540000|2024-09-25 04:45:40|173225.4|173095.4|173215.1|173085.1|173227.1|173097.1|173215.1|173085.1|3
1727239550000|2024-09-25 04:45:50|173215.2|173085.2|173215.1|173085.1|173215.2|173085.2|173215.1|173085.1|2
1727239570000|2024-09-25 04:46:10|173225|173095|173225|173095|173225|173095|173225|173095|1
1727239580000|2024-09-25 04:46:20|173225.4|173095.4|173225.7|173095.7|173240|173110|173225.4|173095.4|9
1727239590000|2024-09-25 04:46:30|173223.9|173093.9|173222|173092|173223.9|173093.9|173214.8|173084.8|4
1727239600000|2024-09-25 04:46:40|173215.6|173085.6|173215.6|173085.6|173215.6|173085.6|173215.6|173085.6|1
1727239610000|2024-09-25 04:46:50|173221.5|173091.5|173221.5|173091.5|173221.5|173091.5|173221.5|173091.5|1
1727239620000|2024-09-25 04:47:00|173215.2|173085.2|173209.7|173079.7|173215.2|173085.2|173209.7|173079.7|3
1727239630000|2024-09-25 04:47:10|173208.9|173078.9|173211.1|173081.1|173211.1|173081.1|173208.9|173078.9|2
1727239660000|2024-09-25 04:47:40|173209|173079|173195.7|173065.7|173209|173079|173195.7|173065.7|2
1727239680000|2024-09-25 04:48:00|173212.7|173082.7|173208|173078|173214.6|173084.6|173208|173078|5
1727239690000|2024-09-25 04:48:10|173207.8|173077.8|173203.4|173073.4|173207.8|173077.8|173203.4|173073.4|2
1727239720000|2024-09-25 04:48:40|173199.7|173069.7|173188.8|173058.8|173199.7|173069.7|173188.8|173058.8|2
1727239740000|2024-09-25 04:49:00|173200.8|173070.8|173204.3|173074.3|173204.3|173074.3|173200.8|173070.8|2
1727239770000|2024-09-25 04:49:30|173199.7|173069.7|173199.7|173069.7|173199.7|173069.7|173199.7|173069.7|1
1727239780000|2024-09-25 04:49:40|173188.8|173058.8|173188.8|173058.8|173188.8|173058.8|173188.8|173058.8|1
1727239790000|2024-09-25 04:49:50|173183|173053|173163.3|173033.3|173183|173053|173163.3|173033.3|3
1727239800000|2024-09-25 04:50:00|173163.4|173033.4|173163.4|173033.4|173166.7|173036.7|173163.4|173033.4|3
1727239820000|2024-09-25 04:50:20|173163.5|173033.5|173163.5|173033.5|173163.5|173033.5|173163.5|173033.5|1
1727239830000|2024-09-25 04:50:30|173158.5|173028.5|173132|173002|173158.5|173028.5|173132|173002|2
1727239840000|2024-09-25 04:50:40|173132.1|173002.1|173132.1|173002.1|173132.1|173002.1|173132.1|173002.1|1
1727239850000|2024-09-25 04:50:50|173147.2|173017.2|173147.2|173017.2|173147.2|173017.2|173147.2|173017.2|1
1727239860000|2024-09-25 04:51:00|173162.4|173032.4|173162.4|173032.4|173162.4|173032.4|173162.4|173032.4|1
1727239880000|2024-09-25 04:51:20|173158.7|173028.7|173158.7|173028.7|173158.7|173028.7|173158.7|173028.7|1
1727239890000|2024-09-25 04:51:30|173170.1|173040.1|173158.7|173028.7|173170.1|173040.1|173158.7|173028.7|2
1727239900000|2024-09-25 04:51:40|173132.5|173002.5|173146.7|173016.7|173146.7|173016.7|173132.5|173002.5|2
1727239910000|2024-09-25 04:51:50|173146.8|173016.8|173146.8|173016.8|173146.8|173016.8|173146.8|173016.8|1
1727239920000|2024-09-25 04:52:00|173157.4|173027.4|173170.3|173040.3|173170.3|173040.3|173157.4|173027.4|2
1727239930000|2024-09-25 04:52:10|173162.1|173032.1|173162.1|173032.1|173162.1|173032.1|173162.1|173032.1|1
1727239940000|2024-09-25 04:52:20|173158.9|173028.9|173158.9|173028.9|173158.9|173028.9|173158.9|173028.9|1
1727239960000|2024-09-25 04:52:40|173170.1|173040.1|173163.1|173033.1|173171.5|173041.5|173163.1|173033.1|3
1727239970000|2024-09-25 04:52:50|173171.5|173041.5|173171.5|173041.5|173171.5|173041.5|173171.5|173041.5|1
1727239980000|2024-09-25 04:53:00|173160.4|173030.4|173167.7|173037.7|173167.7|173037.7|173160.4|173030.4|2
1727239990000|2024-09-25 04:53:10|173165.1|173035.1|173165.1|173035.1|173165.1|173035.1|173165.1|173035.1|1
1727240010000|2024-09-25 04:53:30|173167.6|173037.6|173167.6|173037.6|173167.6|173037.6|173167.6|173037.6|1
1727240020000|2024-09-25 04:53:40|173160.2|173030.2|173160.2|173030.2|173160.2|173030.2|173160.2|173030.2|1
1727240040000|2024-09-25 04:54:00|173150.5|173020.5|173165.1|173035.1|173165.1|173035.1|173150.5|173020.5|2
1727240070000|2024-09-25 04:54:30|173168.1|173038.1|173168.1|173038.1|173168.1|173038.1|173168.1|173038.1|1
1727240080000|2024-09-25 04:54:40|173161.2|173031.2|173160.8|173030.8|173161.2|173031.2|173160.8|173030.8|2
1727240100000|2024-09-25 04:55:00|173150.7|173020.7|173164.8|173034.8|173164.8|173034.8|173150.7|173020.7|2
1727240120000|2024-09-25 04:55:20|173168.9|173038.9|173168.9|173038.9|173168.9|173038.9|173168.9|173038.9|1
1727240140000|2024-09-25 04:55:40|173162.7|173032.7|173162.7|173032.7|173162.7|173032.7|173162.7|173032.7|1
1727240150000|2024-09-25 04:55:50|173152.1|173022.1|173152.1|173022.1|173152.1|173022.1|173152.1|173022.1|1
1727240160000|2024-09-25 04:56:00|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|1
1727240180000|2024-09-25 04:56:20|173168.7|173038.7|173168.7|173038.7|173168.7|173038.7|173168.7|173038.7|1
1727240190000|2024-09-25 04:56:30|173162.3|173032.3|173162.3|173032.3|173162.3|173032.3|173162.3|173032.3|1
1727240210000|2024-09-25 04:56:50|173151.8|173021.8|173151.8|173021.8|173151.8|173021.8|173151.8|173021.8|1
1727240220000|2024-09-25 04:57:00|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|1
1727240230000|2024-09-25 04:57:10|173167.5|173037.5|173167.5|173037.5|173167.5|173037.5|173167.5|173037.5|1
1727240260000|2024-09-25 04:57:40|173160.2|173030.2|173150.2|173020.2|173160.2|173030.2|173150.2|173020.2|2
1727240280000|2024-09-25 04:58:00|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|173164.8|173034.8|1
1727240290000|2024-09-25 04:58:10|173168.6|173038.6|173162.5|173032.5|173168.6|173038.6|173151|173021|4
1727240300000|2024-09-25 04:58:20|173168.1|173038.1|173168.9|173038.9|173168.9|173038.9|173168.1|173038.1|2
1727240320000|2024-09-25 04:58:40|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|173154.7|173024.7|1
1727240340000|2024-09-25 04:59:00|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|1
1727240370000|2024-09-25 04:59:30|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|173164.6|173034.6|1
1727240380000|2024-09-25 04:59:40|173155.7|173025.7|173152.8|173022.8|173155.7|173025.7|173152.8|173022.8|2
1727240390000|2024-09-25 04:59:50|173168.4|173038.4|173168.4|173038.4|173168.4|173038.4|173168.4|173038.4|1
1727240400000|2024-09-25 05:00:00|173163.3|173033.3|173161.2|173031.2|173163.3|173033.3|173155.8|173025.8|7
1727240410000|2024-09-25 05:00:10|173161.7|173031.7|173173|173043|173175.1|173045.1|173161.7|173031.7|4
1727240420000|2024-09-25 05:00:20|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|1
1727240430000|2024-09-25 05:00:30|173167.2|173037.2|173167.2|173037.2|173167.2|173037.2|173167.2|173037.2|1
1727240440000|2024-09-25 05:00:40|173167.4|173037.4|173166.9|173036.9|173167.4|173037.4|173166.9|173036.9|2
1727240450000|2024-09-25 05:00:50|173167|173037|173164.3|173034.3|173167|173037|173164.3|173034.3|2
1727240460000|2024-09-25 05:01:00|173157.3|173027.3|173144.4|173014.4|173157.3|173027.3|173144.4|173014.4|2
1727240470000|2024-09-25 05:01:10|173144.5|173014.5|173143.9|173013.9|173144.5|173014.5|173143.7|173013.7|3
1727240500000|2024-09-25 05:01:40|173135|173005|173135|173005|173135|173005|173135|173005|1
1727240520000|2024-09-25 05:02:00|173138.2|173008.2|173145.5|173015.5|173145.5|173015.5|173135.9|173005.9|6
1727240540000|2024-09-25 05:02:20|173145.6|173015.6|173132.3|173002.3|173145.6|173015.6|173130.3|173000.3|19
1727240550000|2024-09-25 05:02:30|173136.3|173006.3|173135.9|173005.9|173139.1|173009.1|173131.1|173001.1|9
1727240560000|2024-09-25 05:02:40|173138.8|173008.8|173145.3|173015.3|173145.3|173015.3|173129.6|172999.6|7
1727240570000|2024-09-25 05:02:50|173145.4|173015.4|173145.4|173015.4|173145.4|173015.4|173145.4|173015.4|1
1727240580000|2024-09-25 05:03:00|173148.9|173018.9|173149.1|173019.1|173149.1|173019.1|173148.9|173018.9|3
1727240600000|2024-09-25 05:03:20|173147.9|173017.9|173149|173019|173149|173019|173147.9|173017.9|2
1727240610000|2024-09-25 05:03:30|173143.7|173013.7|173143.7|173013.7|173143.7|173013.7|173143.7|173013.7|1
1727240620000|2024-09-25 05:03:40|173135.8|173005.8|173135.8|173005.8|173135.8|173005.8|173135.8|173005.8|1
1727240630000|2024-09-25 05:03:50|173135.9|173005.9|173143.9|173013.9|173143.9|173013.9|173135.9|173005.9|2
1727240640000|2024-09-25 05:04:00|173143.8|173013.8|173143.5|173013.5|173143.8|173013.8|173136.5|173006.5|4
1727240650000|2024-09-25 05:04:10|173143.6|173013.6|173138.9|173008.9|173143.6|173013.6|173138.9|173008.9|2
1727240660000|2024-09-25 05:04:20|173135.8|173005.8|173142|173012|173142|173012|173135.8|173005.8|2
1727240670000|2024-09-25 05:04:30|173143.2|173013.2|173143.4|173013.4|173143.4|173013.4|173143.2|173013.2|2
1727240690000|2024-09-25 05:04:50|173145.2|173015.2|173145.2|173015.2|173145.2|173015.2|173145.2|173015.2|1
1727240700000|2024-09-25 05:05:00|173135.1|173005.1|173134.1|173004.1|173141.2|173011.2|173130.3|173000.3|15
1727240710000|2024-09-25 05:05:10|173130.7|173000.7|173130.7|173000.7|173130.7|173000.7|173130.7|173000.7|1
1727240720000|2024-09-25 05:05:20|173128.5|172998.5|173114.7|172984.7|173128.5|172998.5|173114.7|172984.7|8
1727240730000|2024-09-25 05:05:30|173113.2|172983.2|173114.2|172984.2|173114.5|172984.5|173113.2|172983.2|11
1727240750000|2024-09-25 05:05:50|173113.4|172983.4|173110.5|172980.5|173113.4|172983.4|173110.5|172980.5|2
1727240760000|2024-09-25 05:06:00|173102.1|172972.1|173099.5|172969.5|173103.7|172973.7|173099.5|172969.5|4
1727240770000|2024-09-25 05:06:10|173099.7|172969.7|173105.5|172975.5|173105.5|172975.5|173099.7|172969.7|2
1727240780000|2024-09-25 05:06:20|173110.9|172980.9|173110.9|172980.9|173110.9|172980.9|173110.9|172980.9|1
1727240790000|2024-09-25 05:06:30|173111|172981|173111|172981|173111|172981|173111|172981|1
1727240800000|2024-09-25 05:06:40|173109|172979|173109|172979|173109|172979|173109|172979|1
1727240810000|2024-09-25 05:06:50|173109.1|172979.1|173109.1|172979.1|173109.1|172979.1|173109.1|172979.1|1
1727240820000|2024-09-25 05:07:00|173105.5|172975.5|173105.5|172975.5|173105.5|172975.5|173105.5|172975.5|1
1727240830000|2024-09-25 05:07:10|173102.1|172972.1|173095.6|172965.6|173102.1|172972.1|173092.9|172962.9|7
1727240840000|2024-09-25 05:07:20|173098.2|172968.2|173097.2|172967.2|173098.2|172968.2|173097.2|172967.2|2
1727240850000|2024-09-25 05:07:30|173095.5|172965.5|173073.6|172943.6|173095.5|172965.5|173068|172938|12
1727240860000|2024-09-25 05:07:40|173070.2|172940.2|173070.9|172940.9|173073.9|172943.9|173070.2|172940.2|6
1727240870000|2024-09-25 05:07:50|173071.7|172941.7|173075.9|172945.9|173081.8|172951.8|173071.7|172941.7|14
1727240880000|2024-09-25 05:08:00|173074.5|172944.5|173079.2|172949.2|173082.6|172952.6|173068.3|172938.3|20
1727240890000|2024-09-25 05:08:10|173078.3|172948.3|173076|172946|173084.6|172954.6|173076|172946|10
1727240900000|2024-09-25 05:08:20|173074.9|172944.9|173074.9|172944.9|173074.9|172944.9|173074.9|172944.9|1
1727240910000|2024-09-25 05:08:30|173075.9|172945.9|173075.9|172945.9|173075.9|172945.9|173075.9|172945.9|1
1727240920000|2024-09-25 05:08:40|173074.7|172944.7|173079|172949|173079|172949|173074.5|172944.5|7
1727240930000|2024-09-25 05:08:50|173075.2|172945.2|173075|172945|173079.7|172949.7|173074.7|172944.7|5
1727240940000|2024-09-25 05:09:00|173079.5|172949.5|173077.9|172947.9|173079.5|172949.5|173072.9|172942.9|5
1727240950000|2024-09-25 05:09:10|173071.5|172941.5|173076.5|172946.5|173076.5|172946.5|173071.5|172941.5|3
1727240970000|2024-09-25 05:09:30|173075.2|172945.2|173096.1|172966.1|173097.4|172967.4|173074.9|172944.9|6
1727240980000|2024-09-25 05:09:40|173094.5|172964.5|173104.3|172974.3|173105.4|172975.4|173093.2|172963.2|5
1727240990000|2024-09-25 05:09:50|173105.4|172975.4|173123|172993|173123|172993|173104.6|172974.6|8
1727241000000|2024-09-25 05:10:00|173125.3|172995.3|173124.2|172994.2|173125.3|172995.3|173124.2|172994.2|2
1727241030000|2024-09-25 05:10:30|173122.5|172992.5|173122.5|172992.5|173122.5|172992.5|173122.5|172992.5|1
1727241040000|2024-09-25 05:10:40|173122.6|172992.6|173122.6|172992.6|173122.6|172992.6|173122.6|172992.6|1
1727241050000|2024-09-25 05:10:50|173124|172994|173124|172994|173124|172994|173124|172994|1
1727241090000|2024-09-25 05:11:30|173105.3|173015.3|173105.3|173015.3|173105.3|173015.3|173105.3|173015.3|1
1727241110000|2024-09-25 05:11:50|173103|173013|173115.9|172985.9|173122.4|173013|173103|172983.4|4
1727241120000|2024-09-25 05:12:00|173113.5|172983.5|173113.5|172983.5|173119.3|172989.3|173108|172978|6
1727241140000|2024-09-25 05:12:20|173110.5|172980.5|173110.7|172980.7|173113.2|172983.2|173110.5|172980.5|3
1727241150000|2024-09-25 05:12:30|173090.1|172960.1|173097.6|172967.6|173097.6|172967.6|173087.9|172957.9|7
1727241160000|2024-09-25 05:12:40|173098.4|172968.4|173099.8|172969.8|173099.8|172969.8|173098.4|172968.4|2
1727241180000|2024-09-25 05:13:00|173099.6|172969.6|173099.6|172969.6|173099.6|172969.6|173099.6|172969.6|1
1727241190000|2024-09-25 05:13:10|173098.5|172968.5|173105.9|172975.9|173109.7|172979.7|173098.5|172968.5|7
1727241200000|2024-09-25 05:13:20|173105.3|172975.3|173103.2|172973.2|173105.3|172975.3|173102.5|172972.5|5
1727241210000|2024-09-25 05:13:30|173103.3|172973.3|173102.4|172972.4|173103.3|172973.3|173102.4|172972.4|2
1727241220000|2024-09-25 05:13:40|173100.1|172970.1|173076.4|172946.4|173100.1|172970.1|173076.4|172946.4|4
1727241230000|2024-09-25 05:13:50|173078|172948|173079.2|172949.2|173080.2|172950.2|173076.9|172946.9|13
1727241240000|2024-09-25 05:14:00|173079.5|172949.5|173075.5|172945.5|173083|172953|173067.4|172937.4|20
1727241250000|2024-09-25 05:14:10|173076.8|172946.8|173101.1|172971.1|173104.1|172974.1|173076.8|172946.8|8
1727241260000|2024-09-25 05:14:20|173096.4|172966.4|173101.5|172971.5|173104.3|172974.3|173096.4|172966.4|6
1727241270000|2024-09-25 05:14:30|173106.3|172976.3|173106.3|172976.3|173106.3|172976.3|173106.3|172976.3|1
1727241280000|2024-09-25 05:14:40|173093.7|172963.7|173096.8|172966.8|173104.8|172974.8|173093.7|172963.7|4
1727241290000|2024-09-25 05:14:50|173093.5|172963.5|173104.8|172974.8|173104.8|172974.8|173093.5|172963.5|4
1727241300000|2024-09-25 05:15:00|173079.5|172989.5|173097.4|172967.4|173097.4|172995.3|173079.5|172967.4|3
1727241310000|2024-09-25 05:15:10|173095.8|172965.8|173094.9|172964.9|173095.8|172965.8|173094.9|172964.9|2
1727241320000|2024-09-25 05:15:20|173100.3|172970.3|173106.6|172976.6|173106.6|172976.6|173094.9|172964.9|12
1727241330000|2024-09-25 05:15:30|173107.5|172977.5|173107.5|172977.5|173107.5|172977.5|173107.5|172977.5|1
1727241350000|2024-09-25 05:15:50|173107.6|172977.6|173095.9|172965.9|173107.6|172977.6|173095.9|172965.9|3
1727241360000|2024-09-25 05:16:00|173086.6|172956.6|173111.1|172981.1|173111.1|172981.1|173086.6|172956.6|3
1727241370000|2024-09-25 05:16:10|173108.9|172978.9|173105.5|172975.5|173109.6|172979.6|173095.1|172965.1|6
1727241400000|2024-09-25 05:16:40|173108.9|172978.9|173116.7|172986.7|173116.8|172986.8|173108.9|172978.9|4
1727241410000|2024-09-25 05:16:50|173116.4|172986.4|173118.9|172988.9|173118.9|172988.9|173116.4|172986.4|3
1727241420000|2024-09-25 05:17:00|173117.6|172987.6|173117.6|172987.6|173117.6|172987.6|173117.6|172987.6|1
1727241430000|2024-09-25 05:17:10|173114.5|172984.5|173115.2|172985.2|173115.2|172985.2|173105.8|172975.8|9
1727241440000|2024-09-25 05:17:20|173114.5|172984.5|173106.1|172976.1|173114.5|172984.5|173095|172965|13
1727241450000|2024-09-25 05:17:30|173108.2|172978.2|173112.9|172982.9|173117.5|172987.5|173108.2|172978.2|6
1727241460000|2024-09-25 05:17:40|173110.6|172980.6|173103.4|172973.4|173110.6|172980.6|173092|172962|11
1727241470000|2024-09-25 05:17:50|173105.9|172975.9|173111.9|172981.9|173112.8|172982.8|173105.9|172975.9|6
1727241480000|2024-09-25 05:18:00|173109.9|172979.9|173110.2|172980.2|173110.2|172980.2|173109.2|172979.2|3
1727241490000|2024-09-25 05:18:10|173107.9|172977.9|173104.3|172974.3|173107.9|172977.9|173093.4|172963.4|8
1727241500000|2024-09-25 05:18:20|173109.2|172979.2|173109.3|172979.3|173109.3|172979.3|173109.2|172979.2|2
1727241510000|2024-09-25 05:18:30|173110.8|172980.8|173113.7|172983.7|173113.7|172983.7|173110.8|172980.8|2
1727241520000|2024-09-25 05:18:40|173115.2|172985.2|173113.9|172983.9|173115.2|172985.2|173113.5|172983.5|4
1727241530000|2024-09-25 05:18:50|173116.9|172986.9|173116.9|172986.9|173116.9|172986.9|173116.9|172986.9|1
1727241550000|2024-09-25 05:19:10|173117.2|172987.2|173104.1|172974.1|173117.2|172987.2|173098.9|172968.9|4
1727241570000|2024-09-25 05:19:30|173095.8|172965.8|173095.1|172965.1|173096.9|172966.9|173095.1|172965.1|3
1727241590000|2024-09-25 05:19:50|173102.6|172972.6|173102.6|172972.6|173102.6|172972.6|173102.6|172972.6|1
1727241600000|2024-09-25 05:20:00|173102.4|172972.4|173102.6|172972.6|173102.6|172972.6|173102.4|172972.4|2
1727241620000|2024-09-25 05:20:20|173095.1|172965.1|173095.1|172965.1|173095.1|172965.1|173095.1|172965.1|1
1727241630000|2024-09-25 05:20:30|173082.7|172952.7|173082.7|172952.7|173082.7|172952.7|173082.7|172952.7|1
1727241640000|2024-09-25 05:20:40|173085.1|172955.1|173098.4|172968.4|173098.4|172968.4|173085.1|172955.1|7
1727241650000|2024-09-25 05:20:50|173103.7|172973.7|173100.8|172970.8|173103.7|172973.7|173093.3|172963.3|4
1727241660000|2024-09-25 05:21:00|173100.9|172970.9|173110.3|172980.3|173110.3|172980.3|173100.9|172970.9|5
1727241670000|2024-09-25 05:21:10|173110.5|172980.5|173110.6|172980.6|173110.6|172980.6|173110.5|172980.5|2
1727241690000|2024-09-25 05:21:30|173105.9|172975.9|173103.5|172973.5|173105.9|172975.9|173102.4|172972.4|3
1727241700000|2024-09-25 05:21:40|173079.8|172989.8|173116.1|172986.1|173116.1|172992.8|173079.8|172975.5|5
1727241710000|2024-09-25 05:21:50|173117.9|172987.9|173128|172998|173130|173000|173117.9|172987.9|10
1727241720000|2024-09-25 05:22:00|173126.7|172996.7|173120.9|172990.9|173126.7|172996.7|173115.6|172985.6|14
1727241730000|2024-09-25 05:22:10|173123.5|172993.5|173125.5|172995.5|173125.7|172995.7|173123|172993|7
1727241740000|2024-09-25 05:22:20|173122.5|172992.5|173124.9|172994.9|173124.9|172994.9|173116.7|172986.7|4
1727241760000|2024-09-25 05:22:40|173124.1|172994.1|173124.1|172994.1|173124.1|172994.1|173124.1|172994.1|1
1727241770000|2024-09-25 05:22:50|173122.9|172992.9|173118.4|172988.4|173122.9|172992.9|173118.4|172988.4|2
1727241790000|2024-09-25 05:23:10|173110.9|172980.9|173118.3|172988.3|173118.3|172988.3|173110.9|172980.9|2
1727241800000|2024-09-25 05:23:20|173120.5|172990.5|173120.5|172990.5|173120.5|172990.5|173120.5|172990.5|1
1727241810000|2024-09-25 05:23:30|173123.1|172993.1|173123.1|172993.1|173123.1|172993.1|173123.1|172993.1|1
1727241820000|2024-09-25 05:23:40|173117.6|172987.6|173120.6|172990.6|173123.2|172993.2|173117.6|172987.6|5
1727241850000|2024-09-25 05:24:10|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|173118.4|172988.4|1
1727241860000|2024-09-25 05:24:20|173115.7|172985.7|173114.7|172984.7|173115.7|172985.7|173114.7|172984.7|2
1727241880000|2024-09-25 05:24:40|173108.2|172978.2|173126.3|172996.3|173126.3|172996.3|173108.2|172978.2|4
1727241900000|2024-09-25 05:25:00|173130.7|173000.7|173128.2|172998.2|173130.7|173000.7|173128.2|172998.2|4
1727241910000|2024-09-25 05:25:10|173130|173000|173127.3|172997.3|173130|173000|173125.2|172995.2|4
1727241920000|2024-09-25 05:25:20|173128.7|172998.7|173128.7|172998.7|173128.7|172998.7|173128.7|172998.7|1
1727241930000|2024-09-25 05:25:30|173131.8|173001.8|173132.6|173002.6|173132.6|173002.6|173131.8|173001.8|2
1727241940000|2024-09-25 05:25:40|173131.5|173001.5|173131.5|173001.5|173131.5|173001.5|173131.5|173001.5|1
1727241950000|2024-09-25 05:25:50|173129.9|172999.9|173129.9|172999.9|173129.9|172999.9|173129.9|172999.9|1
1727241960000|2024-09-25 05:26:00|173131.9|173001.9|173131.9|173001.9|173131.9|173001.9|173131.9|173001.9|1
1727241970000|2024-09-25 05:26:10|173131|173001|173131|173001|173131|173001|173131|173001|1
1727241980000|2024-09-25 05:26:20|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|1
1727241990000|2024-09-25 05:26:30|173131.2|173001.2|173132.5|173002.5|173132.5|173002.5|173131.2|173001.2|2
1727242000000|2024-09-25 05:26:40|173130.4|173000.4|173132.7|173002.7|173132.7|173002.7|173130.4|173000.4|2
1727242010000|2024-09-25 05:26:50|173130.4|173000.4|173130.4|173000.4|173130.4|173000.4|173130.4|173000.4|1
1727242020000|2024-09-25 05:27:00|173132.7|173002.7|173131.3|173001.3|173132.7|173002.7|173131.3|173001.3|2
1727242030000|2024-09-25 05:27:10|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|173128.3|172998.3|1
1727242040000|2024-09-25 05:27:20|173131.2|173001.2|173131.1|173001.1|173131.2|173001.2|173131.1|173001.1|2
1727242050000|2024-09-25 05:27:30|173132.3|173002.3|173132.3|173002.3|173132.3|173002.3|173132.3|173002.3|1
1727242060000|2024-09-25 05:27:40|173133.5|173003.5|173176.1|173046.1|173176.1|173046.1|173133.5|173003.5|4
1727242080000|2024-09-25 05:28:00|173178.3|173048.3|173181.4|173051.4|173181.4|173051.4|173178.3|173048.3|2
1727242090000|2024-09-25 05:28:10|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|1
1727242120000|2024-09-25 05:28:40|173181.6|173051.6|173181.6|173051.6|173181.6|173051.6|173181.6|173051.6|1
1727242130000|2024-09-25 05:28:50|173186.1|173056.1|173181.5|173051.5|173186.1|173056.1|173181.5|173051.5|3
1727242150000|2024-09-25 05:29:10|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|173180.2|173050.2|1
1727242160000|2024-09-25 05:29:20|173179.2|173049.2|173179.2|173049.2|173179.2|173049.2|173179.2|173049.2|1
1727242170000|2024-09-25 05:29:30|173179.1|173049.1|173182.8|173052.8|173182.8|173052.8|173179.1|173049.1|3
1727242190000|2024-09-25 05:29:50|173185|173055|173185|173055|173185|173055|173185|173055|1
1727242200000|2024-09-25 05:30:00|173182.5|173052.5|173184.7|173054.7|173184.7|173054.7|173182.5|173052.5|2
1727242220000|2024-09-25 05:30:20|173186.8|173056.8|173184.7|173054.7|173186.8|173056.8|173184.7|173054.7|2
1727242230000|2024-09-25 05:30:30|173186.8|173056.8|173174.4|173044.4|173186.8|173056.8|173169.2|173039.2|6
1727242240000|2024-09-25 05:30:40|173175.5|173045.5|173183.7|173053.7|173187.2|173057.2|173175.5|173045.5|10
1727242260000|2024-09-25 05:31:00|173182.4|173052.4|173160|173030|173182.4|173052.4|173150.8|173020.8|13
1727242270000|2024-09-25 05:31:10|173164.3|173034.3|173164.5|173034.5|173164.5|173034.5|173153.2|173023.2|6
1727242280000|2024-09-25 05:31:20|173160.7|173030.7|173160.6|173030.6|173164.1|173034.1|173155.7|173025.7|6
1727242290000|2024-09-25 05:31:30|173164.5|173034.5|173179|173049|173184.3|173054.3|173164.5|173034.5|6
1727242310000|2024-09-25 05:31:50|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|1
1727242320000|2024-09-25 05:32:00|173182.9|173052.9|173185.9|173055.9|173185.9|173055.9|173182.9|173052.9|2
1727242330000|2024-09-25 05:32:10|173161.6|173031.6|173155.4|173025.4|173169.4|173039.4|173155.4|173025.4|6
1727242340000|2024-09-25 05:32:20|173158.9|173028.9|173162.8|173032.8|173162.8|173032.8|173158.9|173028.9|2
1727242350000|2024-09-25 05:32:30|173158.6|173028.6|173162.3|173032.3|173162.3|173032.3|173158.6|173028.6|3
1727242360000|2024-09-25 05:32:40|173164.6|173034.6|173179.1|173049.1|173182.9|173052.9|173164.6|173034.6|5
1727242370000|2024-09-25 05:32:50|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|1
1727242400000|2024-09-25 05:33:20|173179.8|173049.8|173181.4|173051.4|173181.4|173051.4|173179.8|173049.8|2
1727242410000|2024-09-25 05:33:30|173181.5|173051.5|173181.5|173051.5|173181.5|173051.5|173181.5|173051.5|1
1727242430000|2024-09-25 05:33:50|173181.4|173051.4|173181.4|173051.4|173181.4|173051.4|173181.4|173051.4|1
1727242440000|2024-09-25 05:34:00|173181.3|173051.3|173181.3|173051.3|173181.3|173051.3|173181.3|173051.3|1
1727242460000|2024-09-25 05:34:20|173181.2|173051.2|173182|173052|173182|173052|173181.2|173051.2|2
1727242490000|2024-09-25 05:34:50|173181.2|173051.2|173181.2|173051.2|173181.2|173051.2|173181.2|173051.2|1
1727242520000|2024-09-25 05:35:20|173182.5|173052.5|173182.5|173052.5|173182.5|173052.5|173182.5|173052.5|1
1727242550000|2024-09-25 05:35:50|173166.6|173076.6|173166.6|173076.6|173166.6|173076.6|173166.6|173076.6|1
1727242560000|2024-09-25 05:36:00|173181.1|173051.1|173184.1|173054.1|173184.1|173054.1|173181.1|173051.1|2
1727242570000|2024-09-25 05:36:10|173184.5|173054.5|173184.5|173054.5|173184.5|173054.5|173184.5|173054.5|1
1727242590000|2024-09-25 05:36:30|173171|173041|173175.4|173045.4|173175.4|173045.4|173171|173041|3
1727242600000|2024-09-25 05:36:40|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|173173.2|173043.2|1
1727242620000|2024-09-25 05:37:00|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|1
1727242640000|2024-09-25 05:37:20|173175|173045|173175|173045|173175|173045|173175|173045|1
1727242660000|2024-09-25 05:37:40|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|173176.4|173046.4|1
1727242690000|2024-09-25 05:38:10|173158.6|173068.6|173161.7|173071.7|173161.7|173071.7|173158.6|173068.6|3
1727242710000|2024-09-25 05:38:30|173158.8|173068.8|173177.7|173047.7|173178.2|173068.8|173158.8|173046.4|4
1727242740000|2024-09-25 05:39:00|173177.8|173047.8|173152.5|173022.5|173179.1|173049.1|173152.1|173022.1|17
1727242750000|2024-09-25 05:39:10|173153.1|173023.1|173160|173030|173169.9|173039.9|173153.1|173023.1|8
1727242760000|2024-09-25 05:39:20|173158|173028|173180|173050|173182.1|173052.1|173158|173028|8
1727242770000|2024-09-25 05:39:30|173182.1|173052.1|173180.1|173050.1|173182.1|173052.1|173178.1|173048.1|3
1727242800000|2024-09-25 05:40:00|173180|173050|173146.1|173016.1|173180|173050|173145.8|173015.8|11
1727242810000|2024-09-25 05:40:10|173148.5|173018.5|173162.3|173032.3|173174.2|173044.2|173142.5|173012.5|20
1727242820000|2024-09-25 05:40:20|173164.6|173034.6|173169.3|173039.3|173171.7|173041.7|173164.6|173034.6|4
1727242840000|2024-09-25 05:40:40|173169.4|173039.4|173169.4|173039.4|173169.4|173039.4|173169.4|173039.4|1
1727242850000|2024-09-25 05:40:50|173169|173039|173169|173039|173169|173039|173169|173039|1
1727242860000|2024-09-25 05:41:00|173171.4|173041.4|173171.4|173041.4|173171.4|173041.4|173171.4|173041.4|1
1727242870000|2024-09-25 05:41:10|173175.7|173045.7|173174.2|173044.2|173175.7|173045.7|173174.2|173044.2|2
1727242880000|2024-09-25 05:41:20|173172.7|173042.7|173174.4|173044.4|173174.8|173044.8|173172.7|173042.7|3
1727242890000|2024-09-25 05:41:30|173172.9|173042.9|173173|173043|173173|173043|173172.9|173042.9|2
1727242910000|2024-09-25 05:41:50|173153|173063|173153|173063|173153|173063|173153|173063|1
1727242920000|2024-09-25 05:42:00|173157.6|173067.6|173175.4|173045.4|173175.4|173067.6|173148.4|173043.1|5
1727242940000|2024-09-25 05:42:20|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|173175.5|173045.5|1
1727242950000|2024-09-25 05:42:30|173177.7|173047.7|173176.1|173046.1|173177.7|173047.7|173176.1|173046.1|2
1727242960000|2024-09-25 05:42:40|173179.1|173049.1|173173.1|173043.1|173179.1|173049.1|173170|173040|6
1727242970000|2024-09-25 05:42:50|173176.1|173046.1|173178|173048|173178|173048|173176.1|173046.1|2
1727242980000|2024-09-25 05:43:00|173179.1|173049.1|173176|173046|173179.7|173049.7|173176|173046|14
1727242990000|2024-09-25 05:43:10|173179|173049|173174.4|173044.4|173179|173049|173174.4|173044.4|13
1727243000000|2024-09-25 05:43:20|173171.1|173041.1|173166.2|173036.2|173171.1|173041.1|173166.2|173036.2|2
1727243010000|2024-09-25 05:43:30|173169|173039|173169|173039|173169|173039|173169|173039|1
1727243030000|2024-09-25 05:43:50|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|173171.3|173041.3|1
1727243040000|2024-09-25 05:44:00|173169.3|173039.3|173168|173038|173171.6|173041.6|173164.8|173034.8|5
1727243050000|2024-09-25 05:44:10|173175.8|173045.8|173174.7|173044.7|173175.8|173045.8|173174.7|173044.7|6
1727243060000|2024-09-25 05:44:20|173174.6|173044.6|173174.6|173044.6|173175.7|173045.7|173174.6|173044.6|5
1727243070000|2024-09-25 05:44:30|173174.7|173044.7|173174.7|173044.7|173175.8|173045.8|173174.7|173044.7|5
1727243080000|2024-09-25 05:44:40|173173.1|173043.1|173173.1|173043.1|173173.1|173043.1|173173.1|173043.1|1
1727243090000|2024-09-25 05:44:50|173174.6|173044.6|173173.1|173043.1|173174.6|173044.6|173173.1|173043.1|4
1727243100000|2024-09-25 05:45:00|173176.1|173046.1|173175.5|173045.5|173177.6|173047.6|173175.5|173045.5|4
1727243120000|2024-09-25 05:45:20|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|173177.6|173047.6|1
1727243130000|2024-09-25 05:45:30|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|173178.9|173048.9|1
1727243150000|2024-09-25 05:45:50|173177.5|173047.5|173177.5|173047.5|173177.5|173047.5|173177.5|173047.5|1
1727243170000|2024-09-25 05:46:10|173177.6|173047.6|173179.7|173049.7|173179.7|173071.9|173161.9|173047.6|3
1727243180000|2024-09-25 05:46:20|173181.7|173051.7|173181.7|173051.7|173181.7|173051.7|173181.7|173051.7|1
1727243210000|2024-09-25 05:46:50|173180.4|173050.4|173182.6|173052.6|173182.6|173052.6|173180.4|173050.4|2
1727243220000|2024-09-25 05:47:00|173180.4|173050.4|173182.5|173052.5|173182.5|173052.5|173180.4|173050.4|2
1727243240000|2024-09-25 05:47:20|173184.5|173054.5|173188.5|173058.5|173188.5|173058.5|173184.5|173054.5|5
1727243250000|2024-09-25 05:47:30|173185.8|173055.8|173185.8|173055.8|173185.8|173055.8|173185.8|173055.8|1
1727243260000|2024-09-25 05:47:40|173187.9|173057.9|173185.7|173055.7|173187.9|173057.9|173185.7|173055.7|2
1727243270000|2024-09-25 05:47:50|173187.7|173057.7|173181.2|173051.2|173188.1|173058.1|173179|173049|8
1727243280000|2024-09-25 05:48:00|173183.3|173053.3|173183.1|173053.1|173183.3|173053.3|173181.1|173051.1|3
1727243290000|2024-09-25 05:48:10|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|173177.1|173047.1|1
1727243300000|2024-09-25 05:48:20|173178.2|173048.2|173193.3|173063.3|173207.6|173077.6|173178.2|173048.2|4
1727243310000|2024-09-25 05:48:30|173200.9|173070.9|173192.4|173062.4|173200.9|173070.9|173192.4|173062.4|3
1727243320000|2024-09-25 05:48:40|173195.4|173065.4|173202.1|173072.1|173210|173080|173195.3|173065.3|5
1727243340000|2024-09-25 05:49:00|173199.9|173069.9|173201|173071|173201|173071|173190.1|173060.1|12
1727243350000|2024-09-25 05:49:10|173199.9|173069.9|173199.9|173069.9|173201.3|173071.3|173199.9|173069.9|5
1727243360000|2024-09-25 05:49:20|173200.9|173070.9|173200.9|173070.9|173200.9|173070.9|173198.8|173068.8|5
1727243370000|2024-09-25 05:49:30|173198.8|173068.8|173199|173069|173199|173069|173191.9|173061.9|3
1727243390000|2024-09-25 05:49:50|173204.7|173074.7|173204.7|173074.7|173204.7|173074.7|173204.7|173074.7|1
1727243400000|2024-09-25 05:50:00|173202.9|173072.9|173200.3|173070.3|173202.9|173072.9|173199.2|173069.2|4
1727243410000|2024-09-25 05:50:10|173203|173073|173203|173073|173203|173073|173203|173073|1
1727243430000|2024-09-25 05:50:30|173204.8|173074.8|173201.3|173071.3|173204.8|173074.8|173199.8|173069.8|4
1727243440000|2024-09-25 05:50:40|173213.7|173083.7|173200.8|173070.8|173213.7|173083.7|173200.8|173070.8|3
1727243450000|2024-09-25 05:50:50|173201.9|173071.9|173196|173066|173201.9|173071.9|173195.1|173065.1|4
1727243460000|2024-09-25 05:51:00|173195.1|173065.1|173200.1|173070.1|173201.7|173071.7|173195.1|173065.1|8
1727243480000|2024-09-25 05:51:20|173199.2|173069.2|173200.8|173070.8|173200.8|173070.8|173199.2|173069.2|4
1727243490000|2024-09-25 05:51:30|173199.2|173069.2|173204.3|173074.3|173204.3|173074.3|173199.2|173069.2|7
1727243500000|2024-09-25 05:51:40|173202.3|173072.3|173204.3|173074.3|173204.3|173074.3|173202.3|173072.3|8
1727243510000|2024-09-25 05:51:50|173202.3|173072.3|173203.4|173073.4|173203.4|173073.4|173202.3|173072.3|2
1727243520000|2024-09-25 05:52:00|173202.8|173072.8|173201.1|173071.1|173202.8|173072.8|173189.7|173059.7|8
1727243530000|2024-09-25 05:52:10|173200.3|173070.3|173202.7|173072.7|173202.7|173072.7|173200.3|173070.3|3
1727243540000|2024-09-25 05:52:20|173201.7|173071.7|173202.9|173072.9|173202.9|173072.9|173201.7|173071.7|2
1727243550000|2024-09-25 05:52:30|173201.4|173071.4|173207.1|173077.1|173207.1|173077.1|173201.4|173071.4|3
1727243570000|2024-09-25 05:52:50|173205.4|173075.4|173205.9|173075.9|173213.5|173083.5|173205.4|173075.4|15
1727243580000|2024-09-25 05:53:00|173203.3|173073.3|173199.3|173069.3|173203.3|173073.3|173195.4|173065.4|6
1727243590000|2024-09-25 05:53:10|173198.3|173068.3|173199.9|173069.9|173199.9|173069.9|173198.3|173068.3|10
1727243600000|2024-09-25 05:53:20|173203|173073|173199.7|173069.7|173203|173073|173198.6|173068.6|4
1727243610000|2024-09-25 05:53:30|173204.9|173074.9|173204.7|173074.7|173204.9|173074.9|173203.4|173073.4|3
1727243620000|2024-09-25 05:53:40|173197.5|173067.5|173203.2|173073.2|173203.2|173073.2|173197.5|173067.5|2
1727243630000|2024-09-25 05:53:50|173195.3|173065.3|173192.9|173062.9|173195.3|173065.3|173192.9|173062.9|3
1727243640000|2024-09-25 05:54:00|173192.8|173062.8|173190.3|173060.3|173192.8|173062.8|173189.7|173059.7|8
1727243650000|2024-09-25 05:54:10|173189.7|173059.7|173189.7|173059.7|173190.3|173060.3|173189.7|173059.7|5
1727243660000|2024-09-25 05:54:20|173189.6|173059.6|173191.7|173061.7|173191.7|173061.7|173189.6|173059.6|2
1727243670000|2024-09-25 05:54:30|173191.6|173061.6|173191.6|173061.6|173191.6|173061.6|173191.6|173061.6|1
1727243680000|2024-09-25 05:54:40|173192.5|173062.5|173191.8|173061.8|173195.6|173065.6|173191.6|173061.6|8
1727243690000|2024-09-25 05:54:50|173192.5|173062.5|173197.7|173067.7|173205.6|173075.6|173192.5|173062.5|13
1727243700000|2024-09-25 05:55:00|173197.8|173067.8|173193.9|173063.9|173197.8|173067.8|173191.3|173061.3|13
1727243710000|2024-09-25 05:55:10|173190.2|173060.2|173195.3|173065.3|173195.3|173065.3|173190.2|173060.2|14
1727243720000|2024-09-25 05:55:20|173197.1|173067.1|173200.9|173070.9|173202.1|173072.1|173197.1|173067.1|6
1727243730000|2024-09-25 05:55:30|173202.1|173072.1|173202.1|173072.1|173202.1|173072.1|173202.1|173072.1|1
1727243740000|2024-09-25 05:55:40|173200.2|173070.2|173200.2|173070.2|173200.2|173070.2|173200.2|173070.2|1
1727243760000|2024-09-25 05:56:00|173201.9|173071.9|173201|173071|173204.9|173074.9|173200|173070|5
1727243770000|2024-09-25 05:56:10|173199.2|173069.2|173201.3|173071.3|173201.3|173071.3|173198.2|173068.2|4
1727243780000|2024-09-25 05:56:20|173203.6|173073.6|173202.1|173072.1|173203.6|173073.6|173202.1|173072.1|2
1727243790000|2024-09-25 05:56:30|173203.6|173073.6|173210.1|173080.1|173210.1|173080.1|173203.6|173073.6|4
1727243800000|2024-09-25 05:56:40|173207.9|173077.9|173207.9|173077.9|173207.9|173077.9|173207.9|173077.9|1
1727243810000|2024-09-25 05:56:50|173210|173080|173206.7|173076.7|173210|173080|173206.7|173076.7|5
1727243820000|2024-09-25 05:57:00|173208.5|173078.5|173206.4|173076.4|173208.5|173078.5|173206.4|173076.4|2
1727243830000|2024-09-25 05:57:10|173208.1|173078.1|173210|173080|173213.6|173083.6|173208.1|173078.1|3
1727243850000|2024-09-25 05:57:30|173207.7|173077.7|173207|173077|173209.3|173079.3|173207|173077|5
1727243860000|2024-09-25 05:57:40|173206.9|173076.9|173199.6|173069.6|173206.9|173076.9|173198.4|173068.4|4
1727243870000|2024-09-25 05:57:50|173203.3|173073.3|173203.3|173073.3|173203.3|173073.3|173203.3|173073.3|1
1727243880000|2024-09-25 05:58:00|173204.7|173074.7|173207.6|173077.6|173207.6|173077.6|173204.7|173074.7|2
1727243900000|2024-09-25 05:58:20|173210.5|173080.5|173210.5|173080.5|173210.5|173080.5|173210.5|173080.5|1
1727243920000|2024-09-25 05:58:40|173208.7|173078.7|173211.2|173081.2|173211.2|173081.2|173208.7|173078.7|2
1727243930000|2024-09-25 05:58:50|173208.8|173078.8|173209.4|173079.4|173209.4|173079.4|173208.8|173078.8|2
1727243950000|2024-09-25 05:59:10|173212.5|173082.5|173212.8|173082.8|173219.8|173089.8|173212.5|173082.5|15
1727243960000|2024-09-25 05:59:20|173228.6|173098.6|173218.3|173088.3|173228.6|173098.6|173218.3|173088.3|6
1727243990000|2024-09-25 05:59:50|173222.8|173092.8|173223.2|173093.2|173223.2|173093.2|173221.1|173091.1|5
1727244000000|2024-09-25 06:00:00|173222.3|173092.3|173304.4|173174.4|173327.8|173197.8|173222.3|173092.3|17
1727244010000|2024-09-25 06:00:10|173302.6|173172.6|173283.3|173153.3|173304.3|173174.3|173280.6|173150.6|18
1727244020000|2024-09-25 06:00:20|173281.6|173151.6|173280|173150|173281.6|173151.6|173280|173150|2
1727244030000|2024-09-25 06:00:30|173277.4|173147.4|173264.3|173134.3|173280.7|173150.7|173264.3|173134.3|10
1727244040000|2024-09-25 06:00:40|173265.4|173135.4|173232.3|173142.3|173267.1|173142.3|173232.3|173124.6|11
1727244050000|2024-09-25 06:00:50|173234.8|173144.8|173234.6|173144.6|173248|173158|173234.6|173144.6|10
1727244060000|2024-09-25 06:01:00|173232.6|173142.6|173227.7|173137.7|173235.9|173145.9|173220|173130|8
1727244070000|2024-09-25 06:01:10|173225.7|173135.7|173274.1|173144.1|173276.9|173146.9|173209.1|173107.4|11
1727244080000|2024-09-25 06:01:20|173277.5|173147.5|173277.2|173147.2|173277.5|173147.5|173274|173144|12
1727244090000|2024-09-25 06:01:30|173277.1|173147.1|173277.1|173147.1|173277.1|173147.1|173273.9|173143.9|5
1727244100000|2024-09-25 06:01:40|173277|173147|173263.1|173133.1|173277|173147|173256.8|173126.8|10
1727244110000|2024-09-25 06:01:50|173259.6|173129.6|173260.4|173130.4|173263.2|173133.2|173256.9|173126.9|7
1727244120000|2024-09-25 06:02:00|173257.2|173127.2|173259.7|173129.7|173261.7|173131.7|173248.9|173118.9|11
1727244130000|2024-09-25 06:02:10|173262|173132|173263.6|173133.6|173264|173134|173262|173132|7
1727244140000|2024-09-25 06:02:20|173264|173134|173265.5|173135.5|173272.7|173142.7|173263.6|173133.6|7
1727244150000|2024-09-25 06:02:30|173262.8|173132.8|173263.1|173133.1|173267.2|173137.2|173262.8|173132.8|7
1727244170000|2024-09-25 06:02:50|173265.3|173135.3|173265.4|173135.4|173267.2|173137.2|173263.2|173133.2|5
1727244180000|2024-09-25 06:03:00|173263.7|173133.7|173260.8|173130.8|173263.7|173133.7|173258.2|173128.2|7
1727244190000|2024-09-25 06:03:10|173262.4|173132.4|173276.7|173146.7|173276.7|173146.7|173262.4|173132.4|4
1727244200000|2024-09-25 06:03:20|173281|173151|173338.2|173208.2|173338.2|173224.2|173281|173151|9
1727244210000|2024-09-25 06:03:30|173337.4|173207.4|173334.9|173204.9|173337.4|173207.4|173330|173200|4
1727244220000|2024-09-25 06:03:40|173336.3|173206.3|173348.9|173218.9|173366.5|173236.5|173334.9|173204.9|5
1727244230000|2024-09-25 06:03:50|173357.1|173227.1|173358.8|173228.8|173358.8|173228.8|173357.1|173227.1|2
1727244240000|2024-09-25 06:04:00|173366.4|173236.4|173434.4|173304.4|173434.8|173304.8|173366.4|173236.4|15
1727244250000|2024-09-25 06:04:10|173431.6|173301.6|173432.3|173302.3|173432.3|173302.3|173426.7|173296.7|8
1727244260000|2024-09-25 06:04:20|173430.6|173300.6|173427|173297|173432|173302|173427|173297|9
1727244270000|2024-09-25 06:04:30|173427.2|173297.2|173426.3|173296.3|173427.2|173297.2|173426.3|173296.3|4
1727244280000|2024-09-25 06:04:40|173429.3|173299.3|173425.8|173295.8|173429.3|173299.3|173425.8|173295.8|4
1727244290000|2024-09-25 06:04:50|173429.4|173299.4|173430.9|173300.9|173430.9|173300.9|173429.4|173299.4|2
1727244300000|2024-09-25 06:05:00|173430|173300|173430.4|173300.4|173430.4|173300.4|173430|173300|3
1727244310000|2024-09-25 06:05:10|173430.3|173300.3|173444.1|173314.1|173444.1|173314.1|173430.3|173300.3|4
1727244320000|2024-09-25 06:05:20|173458|173328|173541.8|173411.8|173547.1|173417.1|173458|173328|30
1727244330000|2024-09-25 06:05:30|173544.9|173414.9|173457.2|173367.2|173544.9|173414.9|173457.2|173349|17
1727244340000|2024-09-25 06:05:40|173452.7|173362.7|173481|173391|173481|173391|173452.7|173362.7|9
1727244350000|2024-09-25 06:05:50|173479.3|173389.3|173489.6|173399.6|173489.6|173399.6|173477.4|173387.4|12
1727244360000|2024-09-25 06:06:00|173493|173403|173496.3|173406.3|173498.4|173408.4|173490.1|173400.1|9
1727244370000|2024-09-25 06:06:10|173495.4|173405.4|173495.4|173405.4|173495.4|173405.4|173495.4|173405.4|1
1727244380000|2024-09-25 06:06:20|173494.4|173404.4|173496.2|173406.2|173496.2|173406.2|173494.4|173404.4|2
1727244390000|2024-09-25 06:06:30|173494.6|173404.6|173489.9|173399.9|173497.2|173407.2|173489.9|173399.9|7
1727244400000|2024-09-25 06:06:40|173488.2|173398.2|173492.6|173402.6|173494.6|173404.6|173478.5|173388.5|9
1727244410000|2024-09-25 06:06:50|173494|173404|173495.4|173405.4|173497.4|173407.4|173483.9|173393.9|8
1727244420000|2024-09-25 06:07:00|173497.7|173407.7|173495|173405|173500.3|173410.3|173495|173405|7
1727244430000|2024-09-25 06:07:10|173497.6|173407.6|173495.2|173405.2|173498.8|173408.8|173489.7|173399.7|7
1727244440000|2024-09-25 06:07:20|173493|173403|173493.5|173403.5|173495.9|173405.9|173479.8|173389.8|7
1727244450000|2024-09-25 06:07:30|173498|173408|173498.2|173408.2|173500.7|173410.7|173497.6|173407.6|6
1727244460000|2024-09-25 06:07:40|173500.1|173410.1|173498.9|173408.9|173501|173411|173498.5|173408.5|7
1727244470000|2024-09-25 06:07:50|173500.8|173410.8|173549.2|173419.2|173549.2|173425.7|173500.8|173410.8|18
1727244480000|2024-09-25 06:08:00|173547.5|173417.5|173550.6|173420.6|173555.1|173425.1|173547.5|173417.5|8
1727244490000|2024-09-25 06:08:10|173552.7|173422.7|173592.9|173462.9|173594.1|173464.1|173541.6|173422.7|20
1727244500000|2024-09-25 06:08:20|173602.2|173472.2|173598.9|173508.9|173602.2|173510.6|173593.6|173463.6|14
1727244510000|2024-09-25 06:08:30|173604.3|173514.3|173611.7|173521.7|173611.7|173521.7|173604|173514|8
1727244520000|2024-09-25 06:08:40|173596.4|173506.4|173626.3|173496.3|173628|173513.3|173596.1|173486.4|14
1727244530000|2024-09-25 06:08:50|173627.8|173497.8|173635.6|173505.6|173635.6|173505.6|173627.8|173497.8|3
1727244540000|2024-09-25 06:09:00|173633.9|173503.9|173634.9|173504.9|173637.2|173507.2|173630.1|173500.1|8
1727244550000|2024-09-25 06:09:10|173632.3|173502.3|173653.8|173523.8|173656.8|173526.8|173632.3|173502.3|11
1727244560000|2024-09-25 06:09:20|173654|173524|173644.4|173514.4|173657.3|173527.3|173644.4|173514.4|12
1727244570000|2024-09-25 06:09:30|173645.4|173515.4|173502.1|173412.1|173645.4|173515.4|173502.1|173410.8|18
1727244580000|2024-09-25 06:09:40|173498.8|173408.8|173424.6|173294.6|173503.1|173413.1|173408.4|173289.1|24
1727244590000|2024-09-25 06:09:50|173430.9|173300.9|173460.3|173330.3|173460.5|173342.1|173425|173295|11
1727244600000|2024-09-25 06:10:00|173458.5|173328.5|173486.4|173356.4|173486.4|173356.4|173458.5|173328.5|7
1727244610000|2024-09-25 06:10:10|173473.5|173383.5|173491.3|173361.3|173491.3|173383.5|173473.5|173361.3|2
1727244620000|2024-09-25 06:10:20|173500.1|173370.1|173504.8|173414.8|173522.8|173415.8|173494.2|173364.2|10
1727244630000|2024-09-25 06:10:30|173505.9|173415.9|173523.1|173393.1|173526.3|173417|173505.9|173393.1|6
1727244640000|2024-09-25 06:10:40|173526|173396|173515.8|173385.8|173526|173396|173514|173384|6
1727244650000|2024-09-25 06:10:50|173499.2|173409.2|173497.5|173407.5|173499.2|173409.2|173496.6|173406.6|3
1727244660000|2024-09-25 06:11:00|173493.4|173403.4|173498.1|173408.1|173498.1|173408.1|173484.5|173394.5|6
1727244670000|2024-09-25 06:11:10|173497.8|173407.8|173497.2|173407.2|173504|173414|173490.9|173400.9|5
1727244680000|2024-09-25 06:11:20|173495.9|173405.9|173515.3|173385.3|173523.3|173411.2|173495.9|173385.3|5
1727244690000|2024-09-25 06:11:30|173512.1|173382.1|173501.2|173371.2|173516.3|173408.5|173498.2|173368.2|7
1727244700000|2024-09-25 06:11:40|173502.4|173372.4|173513.6|173383.6|173513.7|173383.7|173502.4|173372.4|5
1727244710000|2024-09-25 06:11:50|173512.3|173382.3|173493.7|173403.7|173518.3|173403.7|173493.7|173377.3|8
1727244720000|2024-09-25 06:12:00|173489.6|173399.6|173514|173424|173533.9|173425.7|173482.2|173373.1|7
1727244730000|2024-09-25 06:12:10|173522.3|173432.3|173520.5|173430.5|173522.3|173432.3|173520.5|173430.5|2
1727244750000|2024-09-25 06:12:30|173519.1|173429.1|173520.7|173430.7|173520.7|173430.7|173519.1|173429.1|3
1727244760000|2024-09-25 06:12:40|173521.7|173431.7|173524.3|173434.3|173524.3|173434.3|173520.9|173430.9|4
1727244770000|2024-09-25 06:12:50|173564.6|173474.6|173541.6|173451.6|173579.9|173489.9|173541.6|173451.6|18
1727244780000|2024-09-25 06:13:00|173539.1|173449.1|173527|173437|173540.3|173450.3|173526.9|173436.9|12
1727244790000|2024-09-25 06:13:10|173526.5|173436.5|173545.4|173455.4|173547.4|173457.4|173526.5|173436.5|19
1727244800000|2024-09-25 06:13:20|173547.2|173457.2|173539.9|173449.9|173547.2|173457.2|173536|173446|12
1727244810000|2024-09-25 06:13:30|173536|173446|173555.7|173465.7|173555.7|173465.7|173536|173446|19
1727244820000|2024-09-25 06:13:40|173552.9|173462.9|173566.7|173476.7|173584.6|173494.6|173552.1|173462.1|19
1727244830000|2024-09-25 06:13:50|173564.5|173474.5|173555.4|173465.4|173564.5|173474.5|173553.4|173463.4|13
1727244840000|2024-09-25 06:14:00|173553.2|173463.2|173552|173462|173556.6|173466.6|173551.9|173461.9|12
1727244850000|2024-09-25 06:14:10|173554|173464|173553.5|173463.5|173558.5|173468.5|173551.8|173461.8|12
1727244860000|2024-09-25 06:14:20|173555.7|173465.7|173544.6|173454.6|173555.7|173465.7|173541.9|173451.9|11
1727244870000|2024-09-25 06:14:30|173542.3|173452.3|173545.1|173455.1|173545.1|173455.1|173542.3|173452.3|3
1727244880000|2024-09-25 06:14:40|173548.2|173458.2|173537|173447|173548.2|173458.2|173537|173447|8
1727244890000|2024-09-25 06:14:50|173536|173446|173533.2|173443.2|173536|173446|173533.2|173443.2|2
1727244900000|2024-09-25 06:15:00|173531.5|173441.5|173525.9|173435.9|173531.5|173441.5|173525.9|173435.9|3
1727244910000|2024-09-25 06:15:10|173523.6|173433.6|173510.3|173420.3|173523.6|173433.6|173502.3|173412.3|10
1727244920000|2024-09-25 06:15:20|173512.3|173422.3|173512.1|173422.1|173514.6|173424.6|173512.1|173422.1|3
1727244930000|2024-09-25 06:15:30|173513.6|173423.6|173524.3|173434.3|173526.6|173436.6|173513.6|173423.6|5
1727244940000|2024-09-25 06:15:40|173525.5|173435.5|173527.4|173437.4|173527.4|173437.4|173525.5|173435.5|2
1727244950000|2024-09-25 06:15:50|173529|173439|173534.1|173444.1|173534.1|173444.1|173529|173439|3
1727244960000|2024-09-25 06:16:00|173536.1|173446.1|173541.8|173451.8|173565.1|173475.1|173536.1|173446.1|12
1727244970000|2024-09-25 06:16:10|173544.4|173454.4|173533.4|173443.4|173544.9|173454.9|173533.4|173443.4|7
1727244980000|2024-09-25 06:16:20|173530.3|173440.3|173530.3|173440.3|173530.3|173440.3|173528.4|173438.4|3
1727245000000|2024-09-25 06:16:40|173525.3|173435.3|173529.3|173439.3|173529.3|173439.3|173522.6|173432.6|5
1727245010000|2024-09-25 06:16:50|173529.2|173439.2|173530.1|173440.1|173530.1|173440.1|173529.2|173439.2|2
1727245020000|2024-09-25 06:17:00|173531|173441|173531|173441|173531|173441|173531|173441|1
1727245030000|2024-09-25 06:17:10|173528.4|173438.4|173516|173426|173528.4|173438.4|173510.8|173420.8|5
1727245050000|2024-09-25 06:17:30|173520.7|173430.7|173520.7|173430.7|173520.7|173430.7|173520.7|173430.7|1
1727245060000|2024-09-25 06:17:40|173530.7|173440.7|173530.7|173440.7|173530.7|173440.7|173530.7|173440.7|1
1727245070000|2024-09-25 06:17:50|173556.6|173426.6|173562|173432|173562|173432|173554.7|173424.7|7
1727245080000|2024-09-25 06:18:00|173559.4|173429.4|173588.1|173458.1|173604|173474|173559.4|173429.4|10
1727245090000|2024-09-25 06:18:10|173569.9|173479.9|173610.6|173480.6|173630.6|173500.6|173567.4|173477.4|15
1727245100000|2024-09-25 06:18:20|173604.9|173474.9|173550.1|173460.1|173608.1|173486.7|173547.2|173457.2|14
1727245110000|2024-09-25 06:18:30|173548.9|173458.9|173546.9|173456.9|173554.6|173464.6|173546.9|173456.9|15
1727245120000|2024-09-25 06:18:40|173549.6|173459.6|173548.5|173458.5|173555|173465|173545.3|173455.3|13
1727245130000|2024-09-25 06:18:50|173549.9|173459.9|173533.5|173443.5|173549.9|173459.9|173532|173442|18
1727245140000|2024-09-25 06:19:00|173534.7|173444.7|173519.2|173429.2|173537.6|173447.6|173519|173429|10
1727245150000|2024-09-25 06:19:10|173517.8|173427.8|173509.6|173419.6|173517.8|173427.8|173508.8|173418.8|6
1727245160000|2024-09-25 06:19:20|173507.1|173417.1|173486.6|173396.6|173507.1|173417.1|173474.9|173384.9|12
1727245180000|2024-09-25 06:19:40|173490.7|173400.7|173491.1|173401.1|173501.2|173411.2|173487.1|173397.1|12
1727245190000|2024-09-25 06:19:50|173488.1|173398.1|173473.8|173383.8|173488.1|173398.1|173470.9|173380.9|6
1727245200000|2024-09-25 06:20:00|173475.5|173385.5|173475.3|173385.3|173475.5|173385.5|173473.6|173383.6|3
1727245210000|2024-09-25 06:20:10|173480.7|173390.7|173487.2|173397.2|173487.2|173397.2|173480.7|173390.7|3
1727245220000|2024-09-25 06:20:20|173488.7|173398.7|173489.6|173399.6|173489.6|173399.6|173486.9|173396.9|5
1727245230000|2024-09-25 06:20:30|173487.7|173397.7|173518.1|173428.1|173518.1|173428.1|173487.7|173397.7|5
1727245240000|2024-09-25 06:20:40|173518.8|173428.8|173523.8|173433.8|173526.5|173436.5|173518.8|173428.8|7
1727245250000|2024-09-25 06:20:50|173524.4|173434.4|173523.8|173433.8|173524.4|173434.4|173522.4|173432.4|4
1727245260000|2024-09-25 06:21:00|173522.7|173432.7|173495.6|173405.6|173522.7|173432.7|173487.1|173397.1|14
1727245270000|2024-09-25 06:21:10|173492.7|173402.7|173506.3|173416.3|173508.7|173418.7|173492.7|173402.7|10
1727245280000|2024-09-25 06:21:20|173508.7|173418.7|173507.7|173417.7|173508.7|173418.7|173504|173414|4
1727245290000|2024-09-25 06:21:30|173505.5|173415.5|173515.8|173425.8|173523.9|173433.9|173504.8|173414.8|11
1727245300000|2024-09-25 06:21:40|173517.7|173427.7|173523.2|173433.2|173526|173436|173517.7|173427.7|6
1727245310000|2024-09-25 06:21:50|173521.5|173431.5|173521.1|173431.1|173528.9|173438.9|173518.7|173428.7|7
1727245320000|2024-09-25 06:22:00|173519.5|173429.5|173518|173428|173519.5|173429.5|173507.6|173417.6|12
1727245330000|2024-09-25 06:22:10|173520.4|173430.4|173515.4|173425.4|173520.4|173430.4|173513.1|173423.1|5
1727245340000|2024-09-25 06:22:20|173510.9|173420.9|173513.8|173423.8|173514.3|173424.3|173503.8|173413.8|7
1727245350000|2024-09-25 06:22:30|173511.3|173421.3|173503|173413|173511.3|173421.3|173501.1|173411.1|8
1727245360000|2024-09-25 06:22:40|173505.2|173415.2|173511.9|173421.9|173512.2|173422.2|173500.4|173410.4|14
1727245370000|2024-09-25 06:22:50|173500.3|173410.3|173507.2|173417.2|173510|173420|173498.9|173408.9|8
1727245380000|2024-09-25 06:23:00|173509.8|173419.8|173497.3|173407.3|173509.8|173419.8|173494|173404|7
1727245390000|2024-09-25 06:23:10|173496.3|173406.3|173479|173389|173499.9|173409.9|173479|173389|7
1727245400000|2024-09-25 06:23:20|173475.3|173385.3|173482.4|173392.4|173482.4|173392.4|173473.6|173383.6|9
1727245410000|2024-09-25 06:23:30|173480.9|173390.9|173494.3|173404.3|173496.5|173406.5|173480.9|173390.9|12
1727245420000|2024-09-25 06:23:40|173497.1|173407.1|173498.8|173408.8|173504.9|173414.9|173497.1|173407.1|9
1727245430000|2024-09-25 06:23:50|173497.2|173407.2|173488.4|173398.4|173497.2|173407.2|173488.4|173398.4|9
1727245440000|2024-09-25 06:24:00|173490.3|173400.3|173499.2|173409.2|173499.2|173409.2|173490.3|173400.3|4
1727245450000|2024-09-25 06:24:10|173496.9|173406.9|173489.9|173399.9|173498.9|173408.9|173489.5|173399.5|8
1727245460000|2024-09-25 06:24:20|173492.8|173402.8|173492.7|173402.7|173501|173411|173490.6|173400.6|10
1727245470000|2024-09-25 06:24:30|173491.9|173401.9|173498.5|173408.5|173498.5|173408.5|173491.9|173401.9|7
1727245480000|2024-09-25 06:24:40|173500.5|173410.5|173520.9|173430.9|173526.1|173436.1|173498.4|173408.4|14
1727245490000|2024-09-25 06:24:50|173523.5|173433.5|173528.6|173438.6|173538.4|173448.4|173520.9|173430.9|10
1727245500000|2024-09-25 06:25:00|173523.9|173433.9|173520.5|173430.5|173523.9|173433.9|173518.6|173428.6|3
1727245510000|2024-09-25 06:25:10|173517.5|173427.5|173516.6|173426.6|173517.5|173427.5|173516.6|173426.6|2
1727245520000|2024-09-25 06:25:20|173514.9|173424.9|173494.2|173404.2|173514.9|173424.9|173487.3|173397.3|8
1727245530000|2024-09-25 06:25:30|173494.3|173404.3|173537.9|173447.9|173544.1|173454.1|173493.6|173403.6|8
1727245540000|2024-09-25 06:25:40|173538.4|173448.4|173567.6|173477.6|173580.6|173490.6|173538.4|173448.4|9
1727245560000|2024-09-25 06:26:00|173567.3|173477.3|173593.5|173503.5|173593.6|173503.6|173567.3|173477.3|18
1727245570000|2024-09-25 06:26:10|173594.1|173504.1|173586.3|173496.3|173594.1|173504.1|173586.2|173496.2|6
1727245580000|2024-09-25 06:26:20|173586.6|173496.6|173606.2|173516.2|173610.2|173520.2|173586.6|173496.6|6
1727245590000|2024-09-25 06:26:30|173603.8|173513.8|173608.8|173518.8|173608.8|173518.8|173600.8|173510.8|11
1727245600000|2024-09-25 06:26:40|173606.4|173516.4|173610.4|173520.4|173611.2|173521.2|173606.4|173516.4|8
1727245610000|2024-09-25 06:26:50|173608.2|173518.2|173624.9|173534.9|173626.1|173536.1|173604.9|173514.9|13
1727245620000|2024-09-25 06:27:00|173623.1|173533.1|173633.5|173543.5|173634.5|173544.5|173620.7|173530.7|14
1727245630000|2024-09-25 06:27:10|173622.1|173532.1|173639.9|173549.9|173645|173555|173619.9|173529.9|13
1727245640000|2024-09-25 06:27:20|173640.5|173550.5|173632.6|173542.6|173643.6|173553.6|173632.6|173542.6|11
1727245650000|2024-09-25 06:27:30|173632.4|173542.4|173620.7|173530.7|173638.6|173548.6|173620.7|173530.7|15
1727245660000|2024-09-25 06:27:40|173619.3|173529.3|173619.2|173529.2|173625.8|173535.8|173616.9|173526.9|17
1727245670000|2024-09-25 06:27:50|173622.5|173532.5|173621.8|173531.8|173626.3|173536.3|173619.1|173529.1|7
1727245680000|2024-09-25 06:28:00|173624.7|173534.7|173613.6|173523.6|173624.7|173534.7|173613|173523|9
1727245690000|2024-09-25 06:28:10|173612.7|173522.7|173610.3|173520.3|173612.7|173522.7|173610.3|173520.3|3
1727245700000|2024-09-25 06:28:20|173610.1|173520.1|173600.3|173510.3|173610.1|173520.1|173598.7|173508.7|11
1727245710000|2024-09-25 06:28:30|173600.1|173510.1|173604.2|173514.2|173605.7|173515.7|173600.1|173510.1|7
1727245720000|2024-09-25 06:28:40|173605|173515|173633.3|173543.3|173643.8|173553.8|173605|173515|9
1727245730000|2024-09-25 06:28:50|173633.4|173543.4|173633.6|173543.6|173633.6|173543.6|173633.4|173543.4|2
1727245740000|2024-09-25 06:29:00|173624.9|173534.9|173621|173531|173624.9|173534.9|173619.5|173529.5|9
1727245750000|2024-09-25 06:29:10|173621.2|173531.2|173614|173524|173621.6|173531.6|173614|173524|9
1727245760000|2024-09-25 06:29:20|173613.9|173523.9|173613.9|173523.9|173613.9|173523.9|173612.9|173522.9|3
1727245770000|2024-09-25 06:29:30|173611.9|173521.9|173615.2|173525.2|173618.5|173528.5|173611.9|173521.9|9
1727245780000|2024-09-25 06:29:40|173616.7|173526.7|173610|173520|173617.9|173527.9|173608.6|173518.6|9
1727245790000|2024-09-25 06:29:50|173608.3|173518.3|173563.4|173473.4|173608.3|173518.3|173563.4|173473.4|20
1727245800000|2024-09-25 06:30:00|173560.5|173470.5|173535.1|173445.1|173563.4|173473.4|173535.1|173445.1|17
1727245810000|2024-09-25 06:30:10|173542.3|173452.3|173526.6|173436.6|173542.3|173452.3|173525|173435|9
1727245820000|2024-09-25 06:30:20|173525.6|173435.6|173511.5|173421.5|173525.6|173435.6|173510.3|173420.3|15
1727245830000|2024-09-25 06:30:30|173508.1|173418.1|173477|173387|173508.1|173418.1|173459.2|173369.2|21
1727245840000|2024-09-25 06:30:40|173480.3|173390.3|173446.4|173356.4|173483|173393|173432.6|173342.6|25
1727245850000|2024-09-25 06:30:50|173460|173370|173420.1|173330.1|173461.2|173371.2|173420.1|173330.1|15
1727245860000|2024-09-25 06:31:00|173417.9|173327.9|173417.2|173327.2|173421.6|173331.6|173416.1|173326.1|17
1727245870000|2024-09-25 06:31:10|173415.1|173325.1|173434.4|173344.4|173435|173345|173415.1|173325.1|19
1727245880000|2024-09-25 06:31:20|173430.5|173340.5|173435.2|173345.2|173435.2|173345.2|173429.6|173339.6|5
1727245890000|2024-09-25 06:31:30|173439.4|173349.4|173441.7|173311.7|173441.7|173349.5|173435|173311.1|9
1727245900000|2024-09-25 06:31:40|173447.6|173317.6|173450.7|173320.7|173450.7|173320.7|173434.9|173304.9|8
1727245910000|2024-09-25 06:31:50|173453.5|173323.5|173453.8|173363.8|173464.2|173374.2|173453.5|173323.5|12
1727245920000|2024-09-25 06:32:00|173455.8|173365.8|173466.6|173376.6|173468.5|173378.5|173452.7|173362.7|13
1727245930000|2024-09-25 06:32:10|173468.4|173378.4|173470.4|173380.4|173473.7|173383.7|173465.5|173375.5|8
1727245940000|2024-09-25 06:32:20|173471.2|173381.2|173465.7|173375.7|173471.2|173381.2|173465.7|173375.7|6
1727245950000|2024-09-25 06:32:30|173465.8|173375.8|173455.4|173365.4|173468.4|173378.4|173451|173361|9
1727245960000|2024-09-25 06:32:40|173455.6|173365.6|173453.8|173363.8|173456.7|173366.7|173451.6|173361.6|9
1727245970000|2024-09-25 06:32:50|173454|173364|173454.5|173364.5|173454.5|173364.5|173449.4|173359.4|3
1727245980000|2024-09-25 06:33:00|173454.4|173364.4|173455.1|173365.1|173455.1|173365.1|173454.4|173364.4|5
1727245990000|2024-09-25 06:33:10|173451.8|173361.8|173436.7|173346.7|173451.8|173361.8|173436.7|173346.7|4
1727246000000|2024-09-25 06:33:20|173435.1|173345.1|173440.8|173350.8|173440.8|173350.8|173433|173343|8
1727246010000|2024-09-25 06:33:30|173441.7|173351.7|173441.3|173351.3|173443.4|173353.4|173438.2|173348.2|6
1727246020000|2024-09-25 06:33:40|173440.6|173350.6|173437.7|173347.7|173440.6|173350.6|173435.4|173345.4|19
1727246030000|2024-09-25 06:33:50|173435.4|173345.4|173434.5|173344.5|173436.9|173346.9|173434.5|173344.5|12
1727246040000|2024-09-25 06:34:00|173436.7|173346.7|173373.5|173283.5|173436.7|173346.7|173372.3|173282.3|13
1727246050000|2024-09-25 06:34:10|173372.3|173282.3|173374.3|173284.3|173374.3|173284.3|173371.9|173281.9|4
1727246060000|2024-09-25 06:34:20|173377.9|173287.9|173377.4|173287.4|173377.9|173287.9|173374.1|173284.1|6
1727246070000|2024-09-25 06:34:30|173377.1|173287.1|173376.4|173286.4|173378.6|173288.6|173376.4|173286.4|4
1727246080000|2024-09-25 06:34:40|173376.3|173286.3|173427.7|173337.7|173452.7|173362.7|173376.3|173286.3|8
1727246090000|2024-09-25 06:34:50|173429|173339|173437.6|173347.6|173437.6|173347.6|173427.3|173337.3|15
1727246100000|2024-09-25 06:35:00|173439.7|173349.7|173440.9|173350.9|173440.9|173350.9|173436.5|173346.5|8
1727246110000|2024-09-25 06:35:10|173442.3|173352.3|173445.1|173355.1|173447.3|173357.3|173442.3|173352.3|5
1727246120000|2024-09-25 06:35:20|173445|173355|173445.2|173355.2|173449.2|173359.2|173445|173355|5
1727246130000|2024-09-25 06:35:30|173447|173357|173442.4|173352.4|173447|173357|173441.6|173351.6|10
1727246140000|2024-09-25 06:35:40|173445.5|173355.5|173441.7|173351.7|173445.5|173355.5|173441.3|173351.3|6
1727246150000|2024-09-25 06:35:50|173439.6|173349.6|173433.2|173343.2|173439.6|173349.6|173433.2|173343.2|8
1727246160000|2024-09-25 06:36:00|173434.9|173344.9|173410.2|173320.2|173434.9|173344.9|173408.6|173318.6|11
1727246170000|2024-09-25 06:36:10|173410|173320|173411.5|173321.5|173411.6|173321.6|173405.8|173315.8|6
1727246180000|2024-09-25 06:36:20|173419.2|173329.2|173417.4|173327.4|173420.2|173330.2|173417.3|173327.3|7
1727246190000|2024-09-25 06:36:30|173414.4|173324.4|173417.1|173327.1|173417.1|173327.1|173414.4|173324.4|2
1727246200000|2024-09-25 06:36:40|173417|173327|173416.2|173326.2|173417|173327|173414.9|173324.9|6
1727246210000|2024-09-25 06:36:50|173416.1|173326.1|173418.6|173328.6|173433.4|173343.4|173416.1|173326.1|11
1727246220000|2024-09-25 06:37:00|173416.2|173326.2|173407.2|173317.2|173420.5|173330.5|173407.2|173317.2|10
1727246230000|2024-09-25 06:37:10|173410|173320|173409.5|173319.5|173410|173320|173409.5|173319.5|2
1727246240000|2024-09-25 06:37:20|173407.4|173317.4|173384.6|173294.6|173410.3|173320.3|173381.6|173291.6|11
1727246250000|2024-09-25 06:37:30|173383.8|173293.8|173383.9|173293.9|173383.9|173293.9|173383.8|173293.8|2
1727246260000|2024-09-25 06:37:40|173384.1|173294.1|173384.1|173294.1|173384.1|173294.1|173384.1|173294.1|1
1727246270000|2024-09-25 06:37:50|173384|173294|173383|173293|173386.7|173296.7|173381.7|173291.7|4
1727246280000|2024-09-25 06:38:00|173386.8|173296.8|173383.8|173293.8|173386.8|173296.8|173380.3|173290.3|6
1727246290000|2024-09-25 06:38:10|173385.7|173295.7|173414|173324|173445.6|173355.6|173385.7|173295.7|10
1727246300000|2024-09-25 06:38:20|173415.4|173325.4|173405.9|173315.9|173428.6|173338.6|173405.9|173315.9|8
1727246310000|2024-09-25 06:38:30|173402.8|173312.8|173381.2|173291.2|173406.3|173316.3|173381.2|173291.2|8
1727246320000|2024-09-25 06:38:40|173386|173296|173382.7|173292.7|173386|173296|173378.2|173288.2|5
1727246330000|2024-09-25 06:38:50|173381.5|173291.5|173419.2|173329.2|173422.3|173332.3|173355.6|173265.6|20
1727246340000|2024-09-25 06:39:00|173421.1|173331.1|173408.8|173318.8|173421.1|173331.1|173394|173304|13
1727246350000|2024-09-25 06:39:10|173407.7|173317.7|173343|173253|173407.7|173317.7|173335.8|173245.8|20
1727246360000|2024-09-25 06:39:20|173339.5|173249.5|173344.3|173254.3|173349.5|173259.5|173323.7|173233.7|19
1727246370000|2024-09-25 06:39:30|173363.7|173273.7|173365.4|173275.4|173365.4|173275.4|173360.5|173270.5|10
1727246380000|2024-09-25 06:39:40|173363.9|173273.9|173341.3|173251.3|173363.9|173273.9|173336.9|173246.9|10
1727246390000|2024-09-25 06:39:50|173341.4|173251.4|173338.3|173248.3|173341.4|173251.4|173336.1|173246.1|10
1727246400000|2024-09-25 06:40:00|173338.2|173248.2|173336.4|173246.4|173338.2|173248.2|173336.4|173246.4|6
1727246410000|2024-09-25 06:40:10|173333.7|173243.7|173336.1|173246.1|173336.5|173246.5|173333.3|173243.3|6
1727246420000|2024-09-25 06:40:20|173333.7|173243.7|173326.8|173236.8|173333.7|173243.7|173325.5|173235.5|4
1727246430000|2024-09-25 06:40:30|173326.9|173236.9|173326.8|173236.8|173331.1|173241.1|173325.3|173235.3|10
1727246440000|2024-09-25 06:40:40|173325.3|173235.3|173305.4|173215.4|173325.3|173235.3|173302.6|173212.6|7
1727246450000|2024-09-25 06:40:50|173306.5|173216.5|173300.6|173210.6|173306.5|173216.5|173300.6|173210.6|4
1727246460000|2024-09-25 06:41:00|173299.1|173209.1|173298.9|173208.9|173299.1|173209.1|173298.1|173208.1|4
1727246470000|2024-09-25 06:41:10|173304.4|173214.4|173306|173216|173306|173216|173303.4|173213.4|4
1727246480000|2024-09-25 06:41:20|173303.4|173213.4|173303.4|173213.4|173303.6|173213.6|173303.4|173213.4|3
1727246490000|2024-09-25 06:41:30|173303.5|173213.5|173303.4|173213.4|173303.8|173213.8|173303.2|173213.2|7
1727246500000|2024-09-25 06:41:40|173302.6|173212.6|173302.5|173212.5|173302.6|173212.6|173302|173212|4
1727246510000|2024-09-25 06:41:50|173299.7|173209.7|173300.6|173210.6|173300.6|173210.6|173298.6|173208.6|6
1727246520000|2024-09-25 06:42:00|173286.3|173196.3|173284.3|173194.3|173287.9|173197.9|173281|173191|11
1727246530000|2024-09-25 06:42:10|173284.2|173194.2|173284.2|173194.2|173284.2|173194.2|173284.2|173194.2|1
1727246540000|2024-09-25 06:42:20|173284.5|173194.5|173284.2|173194.2|173284.5|173194.5|173284.1|173194.1|4
1727246550000|2024-09-25 06:42:30|173285.7|173195.7|173292.2|173162.2|173292.5|173195.7|173285.7|173162.2|3
1727246560000|2024-09-25 06:42:40|173292.4|173162.4|173289.4|173199.4|173309|173199.4|173274.3|173162.2|11
1727246570000|2024-09-25 06:42:50|173289.9|173199.9|173284.5|173194.5|173289.9|173199.9|173284.5|173194.5|3
1727246580000|2024-09-25 06:43:00|173288|173198|173284.9|173194.9|173288|173198|173284.1|173194.1|4
1727246590000|2024-09-25 06:43:10|173285.1|173195.1|173285|173195|173285.3|173195.3|173284.8|173194.8|5
1727246600000|2024-09-25 06:43:20|173289|173199|173289.2|173199.2|173294|173204|173284.9|173194.9|6
1727246610000|2024-09-25 06:43:30|173289.7|173199.7|173289.5|173199.5|173289.7|173199.7|173289.5|173199.5|4
1727246620000|2024-09-25 06:43:40|173289.4|173199.4|173289.4|173199.4|173289.4|173199.4|173289.4|173199.4|1
1727246630000|2024-09-25 06:43:50|173289.5|173199.5|173293.4|173163.4|173293.5|173199.5|173289.5|173163.4|3
1727246640000|2024-09-25 06:44:00|173293.3|173163.3|173293.6|173163.6|173293.6|173163.6|173293.3|173163.3|3
1727246650000|2024-09-25 06:44:10|173293.5|173163.5|173293.5|173163.5|173293.5|173163.5|173293.4|173163.4|3
1727246660000|2024-09-25 06:44:20|173293.4|173163.4|173309.1|173179.1|173309.1|173179.1|173293.4|173163.4|4
1727246670000|2024-09-25 06:44:30|173309|173179|173309.2|173179.2|173309.2|173179.2|173309|173179|3
1727246680000|2024-09-25 06:44:40|173293.4|173203.4|173288.1|173198.1|173293.4|173203.4|173288.1|173198.1|5
1727246690000|2024-09-25 06:44:50|173290.9|173160.9|173293.9|173163.9|173293.9|173163.9|173290.8|173160.8|6
1727246700000|2024-09-25 06:45:00|173293.8|173163.8|173293.7|173163.7|173293.8|173163.8|173293.7|173163.7|2
1727246710000|2024-09-25 06:45:10|173290.8|173160.8|173208.9|173118.9|173290.8|173160.8|173189.9|173099.9|17
1727246720000|2024-09-25 06:45:20|173206.6|173116.6|173189|173099|173206.6|173116.6|173179.2|173089.2|27
1727246730000|2024-09-25 06:45:30|173186.6|173096.6|173161|173071|173190.8|173100.8|173153.5|173063.5|19
1727246740000|2024-09-25 06:45:40|173155.8|173065.8|173157.8|173067.8|173160|173070|173154.7|173064.7|10
1727246750000|2024-09-25 06:45:50|173157.4|173067.4|173162.1|173072.1|173162.1|173072.1|173156.5|173066.5|6
1727246760000|2024-09-25 06:46:00|173161.8|173071.8|173158.5|173068.5|173163.3|173073.3|173157.3|173067.3|8
1727246770000|2024-09-25 06:46:10|173161.5|173071.5|173163.6|173073.6|173163.6|173073.6|173151.9|173061.9|13
1727246780000|2024-09-25 06:46:20|173158.7|173068.7|173151|173061|173161.2|173071.2|173148.2|173058.2|11
1727246790000|2024-09-25 06:46:30|173154.8|173064.8|173151.8|173061.8|173160.1|173070.1|173151.8|173061.8|7
1727246800000|2024-09-25 06:46:40|173156.1|173066.1|173099.1|173009.1|173156.1|173066.1|173099.1|173009.1|13
1727246810000|2024-09-25 06:46:50|173102.3|173012.3|173113.1|173023.1|173113.1|173023.1|173088.2|172998.2|13
1727246820000|2024-09-25 06:47:00|173117.1|173027.1|173162.8|173072.8|173166.7|173076.7|173111.4|173021.4|19
1727246830000|2024-09-25 06:47:10|173158.8|173068.8|173199.5|173109.5|173207.7|173117.7|173156.4|173066.4|21
1727246840000|2024-09-25 06:47:20|173194.9|173104.9|173188.8|173098.8|173196.1|173106.1|173178.3|173088.3|25
1727246850000|2024-09-25 06:47:30|173193.8|173103.8|173182.7|173092.7|173193.8|173103.8|173182.7|173092.7|6
1727246860000|2024-09-25 06:47:40|173183.8|173093.8|173179.7|173089.7|173185.9|173095.9|173179.5|173089.5|13
1727246870000|2024-09-25 06:47:50|173178.5|173088.5|173175.1|173085.1|173179.7|173089.7|173172.8|173082.8|14
1727246880000|2024-09-25 06:48:00|173173.7|173083.7|173172.3|173082.3|173175.9|173085.9|173170.6|173080.6|8
1727246890000|2024-09-25 06:48:10|173175.8|173085.8|173175.5|173085.5|173178.3|173088.3|173171.4|173081.4|13
1727246900000|2024-09-25 06:48:20|173177|173087|173179.6|173089.6|173180.8|173090.8|173175.7|173085.7|5
1727246910000|2024-09-25 06:48:30|173178|173088|173166.4|173076.4|173178|173088|173164.8|173074.8|8
1727246920000|2024-09-25 06:48:40|173165.2|173075.2|173171.3|173081.3|173171.4|173081.4|173165.2|173075.2|5
1727246940000|2024-09-25 06:49:00|173172.7|173082.7|173175|173085|173177.2|173087.2|173172.7|173082.7|6
1727246950000|2024-09-25 06:49:10|173171.5|173081.5|173171.5|173081.5|173175|173085|173171.5|173081.5|3
1727246960000|2024-09-25 06:49:20|173174.9|173084.9|173173|173083|173185.7|173095.7|173173|173083|8
1727246970000|2024-09-25 06:49:30|173174.6|173084.6|173192.9|173102.9|173192.9|173102.9|173174.6|173084.6|6
1727246980000|2024-09-25 06:49:40|173196.9|173106.9|173196.3|173106.3|173199.8|173109.8|173196.3|173106.3|4
1727246990000|2024-09-25 06:49:50|173193.1|173103.1|173193.1|173103.1|173193.1|173103.1|173193.1|173103.1|1
1727247000000|2024-09-25 06:50:00|173195.6|173105.6|173220.2|173130.2|173220.2|173130.2|173195.6|173105.6|2
1727247010000|2024-09-25 06:50:10|173218.5|173128.5|173204.2|173114.2|173222.3|173132.3|173204.2|173114.2|10
1727247020000|2024-09-25 06:50:20|173204.3|173114.3|173206.8|173116.8|173206.8|173116.8|173204.3|173114.3|4
1727247030000|2024-09-25 06:50:30|173206.6|173116.6|173204.3|173114.3|173206.6|173116.6|173204.3|173114.3|5
1727247040000|2024-09-25 06:50:40|173204.5|173114.5|173204.5|173114.5|173204.5|173114.5|173204.5|173114.5|1
1727247050000|2024-09-25 06:50:50|173204.4|173114.4|173204.4|173114.4|173204.4|173114.4|173204.4|173114.4|1
1727247060000|2024-09-25 06:51:00|173201|173111|173174.1|173084.1|173201|173111|173174.1|173084.1|8
1727247070000|2024-09-25 06:51:10|173173.9|173083.9|173173.7|173083.7|173173.9|173083.9|173173.7|173083.7|3
1727247080000|2024-09-25 06:51:20|173173.8|173083.8|173171.8|173081.8|173174|173084|173171.7|173081.7|6
1727247090000|2024-09-25 06:51:30|173171.9|173081.9|173173.3|173083.3|173173.3|173083.3|173171.9|173081.9|4
1727247100000|2024-09-25 06:51:40|173173.4|173083.4|173179.2|173089.2|173179.2|173089.2|173168.8|173078.8|6
1727247110000|2024-09-25 06:51:50|173177.2|173087.2|173173.9|173083.9|173178.9|173088.9|173173.8|173083.8|4
1727247120000|2024-09-25 06:52:00|173173.8|173083.8|173180.7|173090.7|173181.5|173091.5|173173.8|173083.8|8
1727247130000|2024-09-25 06:52:10|173182.7|173092.7|173185.6|173095.6|173185.6|173095.6|173182.7|173092.7|4
1727247140000|2024-09-25 06:52:20|173181.2|173091.2|173181.1|173091.1|173185.7|173095.7|173181.1|173091.1|4
1727247150000|2024-09-25 06:52:30|173177.5|173087.5|173102.4|173012.4|173177.5|173087.5|173099.7|173009.7|12
1727247160000|2024-09-25 06:52:40|173100.3|173010.3|173099.7|173009.7|173101.2|173011.2|173099.7|173009.7|9
1727247170000|2024-09-25 06:52:50|173101|173011|173111|173021|173132.2|173042.2|173101|173011|11
1727247180000|2024-09-25 06:53:00|173108.9|173018.9|173116.1|173026.1|173116.1|173026.1|173108.9|173018.9|8
1727247190000|2024-09-25 06:53:10|173113.7|173023.7|173065.8|172975.8|173113.7|173023.7|173063.9|172973.9|21
1727247200000|2024-09-25 06:53:20|173067.6|172977.6|173070.1|172980.1|173074.5|172984.5|173067.6|172977.6|13
1727247210000|2024-09-25 06:53:30|173071.5|172981.5|173069.4|172979.4|173072.8|172982.8|173067|172977|10
1727247220000|2024-09-25 06:53:40|173084|172994|173078.8|172988.8|173084|172994|173076.6|172986.6|5
1727247230000|2024-09-25 06:53:50|173079.1|172989.1|173071.9|172981.9|173079.1|172989.1|173071.9|172981.9|7
1727247240000|2024-09-25 06:54:00|173073.9|172983.9|173076.7|172986.7|173077.1|172987.1|173073.9|172983.9|5
1727247250000|2024-09-25 06:54:10|173076.6|172986.6|173075.2|172985.2|173076.6|172986.6|173075.2|172985.2|3
1727247260000|2024-09-25 06:54:20|173074.6|172984.6|173074.3|172984.3|173074.6|172984.6|173074.1|172984.1|5
1727247270000|2024-09-25 06:54:30|173071.6|172981.6|173064.1|172974.1|173071.6|172981.6|173064.1|172974.1|5
1727247280000|2024-09-25 06:54:40|173065.6|172975.6|173071.3|172981.3|173072.2|172982.2|173063.8|172973.8|7
1727247290000|2024-09-25 06:54:50|173071.4|172981.4|173070.8|172980.8|173071.4|172981.4|173070.8|172980.8|3
1727247300000|2024-09-25 06:55:00|173070.7|172980.7|173072.4|172982.4|173072.4|172982.4|173070.7|172980.7|4
1727247310000|2024-09-25 06:55:10|173074.3|172984.3|173074.5|172984.5|173074.7|172984.7|173073|172983|6
1727247320000|2024-09-25 06:55:20|173075|172985|173074.4|172984.4|173075.5|172985.5|173074.4|172984.4|9
1727247330000|2024-09-25 06:55:30|173074.8|172984.8|173071.9|172981.9|173075.3|172985.3|173071.6|172981.6|7
1727247340000|2024-09-25 06:55:40|173073|172983|173073.1|172983.1|173073.7|172983.7|173073|172983|3
1727247350000|2024-09-25 06:55:50|173074.1|172984.1|173077|172987|173077|172987|173074.1|172984.1|5
1727247360000|2024-09-25 06:56:00|173079.1|172989.1|173073.9|172983.9|173082.2|172992.2|173073.9|172983.9|7
1727247370000|2024-09-25 06:56:10|173077.5|172987.5|173075.3|172985.3|173085.9|172995.9|173075.3|172985.3|12
1727247380000|2024-09-25 06:56:20|173076.7|172986.7|173077.3|172987.3|173077.3|172987.3|173076.5|172986.5|3
1727247390000|2024-09-25 06:56:30|173078.6|172988.6|173093.2|173003.2|173093.2|173003.2|173071.7|172981.7|10
1727247400000|2024-09-25 06:56:40|173087|172997|173082.1|172992.1|173091.3|173001.3|173082.1|172992.1|4
1727247410000|2024-09-25 06:56:50|173083.3|172993.3|173079.8|172989.8|173083.3|172993.3|173079.8|172989.8|4
1727247420000|2024-09-25 06:57:00|173076.7|172986.7|173079.6|172989.6|173082.1|172992.1|173076.7|172986.7|6
1727247430000|2024-09-25 06:57:10|173077.9|172987.9|173076.8|172986.8|173077.9|172987.9|173075.1|172985.1|6
1727247440000|2024-09-25 06:57:20|173076.5|172986.5|173075.3|172985.3|173081.6|172991.6|173075.3|172985.3|9
1727247450000|2024-09-25 06:57:30|173075|172985|173073.9|172983.9|173075|172985|173073.9|172983.9|5
1727247460000|2024-09-25 06:57:40|173077.2|172987.2|173077.4|172987.4|173077.4|172987.4|173074.4|172984.4|4
1727247470000|2024-09-25 06:57:50|173074.4|172984.4|173072.7|172982.7|173077.4|172987.4|173072.7|172982.7|5
1727247480000|2024-09-25 06:58:00|173075.2|172985.2|173078.5|172988.5|173078.5|172988.5|173075|172985|6
1727247490000|2024-09-25 06:58:10|173081.6|172991.6|173081.6|172991.6|173081.6|172991.6|173081.6|172991.6|1
1727247500000|2024-09-25 06:58:20|173078.6|172988.6|173078.6|172988.6|173081.4|172991.4|173078.6|172988.6|5
1727247510000|2024-09-25 06:58:30|173081.3|172991.3|173078.5|172988.5|173081.3|172991.3|173078.5|172988.5|2
1727247520000|2024-09-25 06:58:40|173076.9|172986.9|173078.2|172988.2|173078.2|172988.2|173074.9|172984.9|5
1727247530000|2024-09-25 06:58:50|173074.9|172984.9|173072|172982|173074.9|172984.9|173071.8|172981.8|3
1727247540000|2024-09-25 06:59:00|173070.5|172980.5|173062.5|172972.5|173070.5|172980.5|173062.5|172972.5|9
1727247550000|2024-09-25 06:59:10|173062.6|172972.6|173062.5|172972.5|173066.7|172976.7|173058.6|172968.6|9
1727247560000|2024-09-25 06:59:20|173062.3|172972.3|173063.8|172973.8|173066.1|172976.1|173060.9|172970.9|5
1727247570000|2024-09-25 06:59:30|173060.9|172970.9|172982.3|172892.3|173060.9|172970.9|172982.3|172892.3|7
1727247580000|2024-09-25 06:59:40|172981.9|172891.9|172985|172895|172985.6|172895.6|172981.9|172891.9|4
1727247590000|2024-09-25 06:59:50|172985.1|172895.1|172954.7|172864.7|172985.1|172895.1|172954.7|172864.7|4
1727247600000|2024-09-25 07:00:00|172956.8|172866.8|172965.7|172875.7|172972.8|172882.8|172956.8|172866.8|21
1727247610000|2024-09-25 07:00:10|172968.6|172878.6|172971.8|172881.8|172977|172887|172968.5|172878.5|19
1727247620000|2024-09-25 07:00:20|172970.4|172880.4|172944.2|172854.2|172970.4|172880.4|172940.9|172850.9|23
1727247630000|2024-09-25 07:00:30|172943.4|172853.4|172951|172861|172951.1|172861.1|172942.6|172852.6|12
1727247640000|2024-09-25 07:00:40|172949.7|172859.7|172916.4|172826.4|172949.7|172859.7|172916.4|172826.4|19
1727247650000|2024-09-25 07:00:50|172918|172828|172897.8|172807.8|172923.6|172833.6|172897.8|172807.8|22
1727247660000|2024-09-25 07:01:00|172894|172804|172879.1|172789.1|172897.7|172807.7|172879.1|172789.1|18
1727247670000|2024-09-25 07:01:10|172880.9|172790.9|172889.4|172799.4|172889.6|172799.6|172872.8|172782.8|18
1727247680000|2024-09-25 07:01:20|172879.6|172789.6|172898.8|172808.8|172901.9|172811.9|172879.6|172789.6|13
1727247690000|2024-09-25 07:01:30|172899.3|172809.3|172885.7|172795.7|172899.3|172809.3|172884.7|172794.7|9
1727247700000|2024-09-25 07:01:40|172887.9|172797.9|172887.9|172797.9|172888.1|172798.1|172885.7|172795.7|4
1727247710000|2024-09-25 07:01:50|172888.1|172798.1|172887.7|172797.7|172888.3|172798.3|172885.5|172795.5|8
1727247720000|2024-09-25 07:02:00|172888.7|172798.7|172885.2|172795.2|172888.7|172798.7|172885.2|172795.2|9
1727247730000|2024-09-25 07:02:10|172886.7|172796.7|172887.1|172797.1|172889.5|172799.5|172886.7|172796.7|4
1727247740000|2024-09-25 07:02:20|172888.1|172798.1|172891|172801|172894.7|172804.7|172888.1|172798.1|9
1727247750000|2024-09-25 07:02:30|172889.9|172799.9|172889.6|172799.6|172891|172801|172888.1|172798.1|5
1727247760000|2024-09-25 07:02:40|172890.1|172800.1|172890.6|172800.6|172891|172801|172890.1|172800.1|3
1727247770000|2024-09-25 07:02:50|172891.7|172801.7|172883.4|172793.4|172891.7|172801.7|172883.4|172793.4|3
1727247780000|2024-09-25 07:03:00|172884.4|172794.4|172886|172796|172889.1|172799.1|172884.4|172794.4|4
1727247790000|2024-09-25 07:03:10|172891.6|172801.6|172906.5|172816.5|172915.7|172825.7|172891.6|172801.6|13
1727247800000|2024-09-25 07:03:20|172904.2|172814.2|172887.8|172797.8|172904.2|172814.2|172887.8|172797.8|6
1727247810000|2024-09-25 07:03:30|172882.9|172792.9|172861.5|172771.5|172882.9|172792.9|172854.5|172764.5|14
1727247820000|2024-09-25 07:03:40|172861.3|172771.3|172863.6|172773.6|172864.1|172774.1|172860.3|172770.3|14
1727247830000|2024-09-25 07:03:50|172862.5|172772.5|172861.5|172771.5|172862.7|172772.7|172861.5|172771.5|5
1727247840000|2024-09-25 07:04:00|172861.4|172771.4|172819.4|172729.4|172861.4|172771.4|172804.2|172714.2|12
1727247850000|2024-09-25 07:04:10|172817.9|172727.9|172824.4|172734.4|172824.4|172734.4|172817.9|172727.9|10
1727247860000|2024-09-25 07:04:20|172827.4|172737.4|172832.1|172742.1|172832.1|172742.1|172822.7|172732.7|11
1727247870000|2024-09-25 07:04:30|172826.4|172736.4|172820.8|172730.8|172829.1|172739.1|172816.4|172726.4|11
1727247880000|2024-09-25 07:04:40|172826.9|172736.9|172844.5|172754.5|172846.2|172756.2|172826.9|172736.9|13
1727247890000|2024-09-25 07:04:50|172842.7|172752.7|172812.9|172722.9|172846.9|172756.9|172809.5|172719.5|18
1727247900000|2024-09-25 07:05:00|172809.1|172719.1|172874.9|172784.9|172878.3|172788.3|172808.3|172718.3|23
1727247910000|2024-09-25 07:05:10|172876.8|172786.8|172891.3|172801.3|172891.3|172801.3|172869|172779|26
1727247920000|2024-09-25 07:05:20|172889.5|172799.5|172893.7|172803.7|172895.3|172805.3|172889.5|172799.5|12
1727247930000|2024-09-25 07:05:30|172874.1|172784.1|172870|172780|172878.8|172788.8|172868.7|172778.7|8
1727247940000|2024-09-25 07:05:40|172873.7|172783.7|172871.9|172781.9|172922.2|172832.2|172867.8|172777.8|22
1727247950000|2024-09-25 07:05:50|172874.2|172784.2|172868.3|172778.3|172875.9|172785.9|172866.9|172776.9|11
1727247960000|2024-09-25 07:06:00|172870.6|172780.6|172875|172785|172879.3|172789.3|172868.3|172778.3|18
1727247970000|2024-09-25 07:06:10|172865.9|172775.9|172843.8|172753.8|172865.9|172775.9|172843.8|172753.8|20
1727247980000|2024-09-25 07:06:20|172841.5|172751.5|172841.8|172751.8|172843.8|172753.8|172833.8|172743.8|11
1727247990000|2024-09-25 07:06:30|172843.4|172753.4|172851.4|172761.4|172861.1|172771.1|172843.4|172753.4|11
1727248000000|2024-09-25 07:06:40|172849.4|172759.4|172847.2|172757.2|172852|172762|172847.2|172757.2|8
1727248010000|2024-09-25 07:06:50|172844.5|172754.5|172845|172755|172846.3|172756.3|172844|172754|5
1727248020000|2024-09-25 07:07:00|172843.7|172753.7|172843.7|172753.7|172843.7|172753.7|172843.7|172753.7|1
1727248030000|2024-09-25 07:07:10|172841.8|172751.8|172846.8|172756.8|172848.6|172758.6|172834|172744|10
1727248040000|2024-09-25 07:07:20|172845|172755|172845|172755|172845|172755|172845|172755|1
1727248050000|2024-09-25 07:07:30|172843.9|172753.9|172830.5|172740.5|172845|172755|172828.1|172738.1|7
1727248060000|2024-09-25 07:07:40|172827.5|172737.5|172800.8|172710.8|172827.5|172737.5|172800.8|172710.8|17
1727248070000|2024-09-25 07:07:50|172802.9|172712.9|172799.1|172709.1|172802.9|172712.9|172792.8|172702.8|12
1727248080000|2024-09-25 07:08:00|172802|172712|172804.9|172714.9|172812.7|172722.7|172800.3|172710.3|9
1727248090000|2024-09-25 07:08:10|172803.8|172713.8|172805.5|172715.5|172805.5|172715.5|172803.3|172713.3|5
1727248100000|2024-09-25 07:08:20|172802.3|172712.3|172810.3|172720.3|172810.3|172720.3|172802.3|172712.3|9
1727248110000|2024-09-25 07:08:30|172833.9|172743.9|172805.5|172715.5|172833.9|172743.9|172805.5|172715.5|16
1727248120000|2024-09-25 07:08:40|172805.6|172715.6|172813|172723|172815.5|172725.5|172805.6|172715.6|14
1727248130000|2024-09-25 07:08:50|172814|172724|172849.6|172759.6|172853.4|172763.4|172814|172724|13
1727248140000|2024-09-25 07:09:00|172851.2|172761.2|172845.7|172755.7|172851.7|172761.7|172840.3|172750.3|11
1727248150000|2024-09-25 07:09:10|172848.5|172758.5|172845|172755|172848.5|172758.5|172844.8|172754.8|9
1727248160000|2024-09-25 07:09:20|172844.8|172754.8|172844.6|172754.6|172844.9|172754.9|172844.6|172754.6|6
1727248170000|2024-09-25 07:09:30|172842|172752|172851.7|172761.7|172855.9|172765.9|172840.6|172750.6|12
1727248180000|2024-09-25 07:09:40|172852.5|172762.5|172851.6|172761.6|172856.1|172766.1|172850.9|172760.9|12
1727248190000|2024-09-25 07:09:50|172849.1|172759.1|172835.1|172745.1|172849.6|172759.6|172831.3|172741.3|16
1727248200000|2024-09-25 07:10:00|172834.3|172744.3|172833.9|172743.9|172836|172746|172833.9|172743.9|9
1727248210000|2024-09-25 07:10:10|172831.2|172741.2|172818.1|172728.1|172831.2|172741.2|172815.5|172725.5|14
1727248220000|2024-09-25 07:10:20|172817.9|172727.9|172803.1|172713.1|172818.3|172728.3|172801.1|172711.1|12
1727248230000|2024-09-25 07:10:30|172799.7|172709.7|172799.7|172709.7|172799.7|172709.7|172799.7|172709.7|1
1727248240000|2024-09-25 07:10:40|172797|172707|172793.6|172703.6|172797.6|172707.6|172793.6|172703.6|8
1727248250000|2024-09-25 07:10:50|172796.9|172706.9|172792.8|172702.8|172796.9|172706.9|172792.6|172702.6|6
1727248260000|2024-09-25 07:11:00|172795.4|172705.4|172791.5|172701.5|172795.4|172705.4|172789.7|172699.7|8
1727248270000|2024-09-25 07:11:10|172790.4|172700.4|172757.4|172667.4|172794.4|172704.4|172757.3|172667.3|12
1727248280000|2024-09-25 07:11:20|172759.1|172669.1|172761.7|172671.7|172764.3|172674.3|172755.4|172665.4|4
1727248300000|2024-09-25 07:11:40|172759.1|172669.1|172714.2|172624.2|172759.1|172669.1|172709.8|172619.8|22
1727248310000|2024-09-25 07:11:50|172714.6|172624.6|172722.3|172632.3|172724.5|172634.5|172714.6|172624.6|16
1727248320000|2024-09-25 07:12:00|172724|172634|172773.4|172683.4|172792.2|172702.2|172724|172634|23
1727248330000|2024-09-25 07:12:10|172772.6|172682.6|172791.8|172701.8|172823.4|172733.4|172765.9|172675.9|15
1727248340000|2024-09-25 07:12:20|172793.9|172703.9|172792.1|172702.1|172800.7|172710.7|172789.6|172699.6|18
1727248350000|2024-09-25 07:12:30|172798.3|172708.3|172793.3|172703.3|172798.3|172708.3|172790|172700|9
1727248360000|2024-09-25 07:12:40|172790.8|172700.8|172786.4|172696.4|172790.8|172700.8|172786.4|172696.4|3
1727248370000|2024-09-25 07:12:50|172785.3|172695.3|172769.3|172679.3|172785.3|172695.3|172768.5|172678.5|17
1727248380000|2024-09-25 07:13:00|172767.5|172677.5|172755.5|172665.5|172767.5|172677.5|172755.5|172665.5|11
1727248390000|2024-09-25 07:13:10|172752.7|172662.7|172734.5|172644.5|172752.7|172662.7|172723.3|172633.3|23
1727248400000|2024-09-25 07:13:20|172736.3|172646.3|172732.9|172642.9|172739.2|172649.2|172731|172641|25
1727248410000|2024-09-25 07:13:30|172730.6|172640.6|172735.4|172645.4|172736.4|172646.4|172725.1|172635.1|24
1727248420000|2024-09-25 07:13:40|172733.2|172643.2|172703.9|172613.9|172737.9|172647.9|172702|172612|25
1727248430000|2024-09-25 07:13:50|172703.2|172613.2|172709.2|172619.2|172711.6|172621.6|172703.2|172613.2|12
1727248440000|2024-09-25 07:14:00|172709.3|172619.3|172714.3|172624.3|172715.8|172625.8|172708.6|172618.6|10
1727248450000|2024-09-25 07:14:10|172712.6|172622.6|172714.3|172624.3|172716.5|172626.5|172712.2|172622.2|11
1727248460000|2024-09-25 07:14:20|172716.3|172626.3|172719.6|172629.6|172722.9|172632.9|172716.3|172626.3|11
1727248470000|2024-09-25 07:14:30|172721.4|172631.4|172721.7|172631.7|172721.7|172631.7|172718.4|172628.4|10
1727248480000|2024-09-25 07:14:40|172720.3|172630.3|172716|172626|172720.3|172630.3|172716|172626|5
1727248490000|2024-09-25 07:14:50|172717.4|172627.4|172714.6|172624.6|172717.4|172627.4|172712|172622|9
1727248500000|2024-09-25 07:15:00|172717.3|172627.3|172720.9|172630.9|172723.2|172633.2|172717.3|172627.3|10
1727248510000|2024-09-25 07:15:10|172722.1|172632.1|172721.2|172631.2|172722.1|172632.1|172720|172630|6
1727248520000|2024-09-25 07:15:20|172719.9|172629.9|172721.4|172631.4|172721.4|172631.4|172718.6|172628.6|8
1727248530000|2024-09-25 07:15:30|172720|172630|172725.2|172635.2|172726.6|172636.6|172720|172630|9
1727248540000|2024-09-25 07:15:40|172726.5|172636.5|172727|172637|172728.3|172638.3|172726.5|172636.5|5
1727248550000|2024-09-25 07:15:50|172728.4|172638.4|172728.1|172638.1|172728.4|172638.4|172727.1|172637.1|4
1727248560000|2024-09-25 07:16:00|172729.9|172639.9|172733|172643|172736.4|172646.4|172729.9|172639.9|15
1727248570000|2024-09-25 07:16:10|172729.7|172639.7|172720.9|172630.9|172729.7|172639.7|172717.3|172627.3|14
1727248580000|2024-09-25 07:16:20|172722.5|172632.5|172753.4|172663.4|172753.4|172663.4|172722.5|172632.5|13
1727248590000|2024-09-25 07:16:30|172751.7|172661.7|172745.3|172655.3|172753.6|172663.6|172741.3|172651.3|13
1727248600000|2024-09-25 07:16:40|172744.4|172654.4|172748.4|172658.4|172766.4|172676.4|172744.4|172654.4|11
1727248610000|2024-09-25 07:16:50|172748.2|172658.2|172739.6|172649.6|172748.2|172658.2|172739.6|172649.6|7
1727248620000|2024-09-25 07:17:00|172739.4|172649.4|172651.1|172561.1|172739.7|172649.7|172643.9|172553.9|15
1727248630000|2024-09-25 07:17:10|172653.7|172563.7|172699.4|172609.4|172701.3|172611.3|172653.6|172563.6|18
1727248640000|2024-09-25 07:17:20|172702.7|172612.7|172746.6|172656.6|172756.7|172666.7|172702.7|172612.7|24
1727248650000|2024-09-25 07:17:30|172745.1|172655.1|172737.3|172647.3|172750.4|172660.4|172733.9|172643.9|16
1727248660000|2024-09-25 07:17:40|172734.5|172644.5|172721.4|172631.4|172734.7|172644.7|172712.5|172622.5|15
1727248670000|2024-09-25 07:17:50|172723.5|172633.5|172722.2|172632.2|172725.7|172635.7|172718|172628|11
1727248680000|2024-09-25 07:18:00|172719.8|172629.8|172699.4|172609.4|172719.8|172629.8|172694.7|172604.7|14
1727248690000|2024-09-25 07:18:10|172697|172607|172691|172601|172697.8|172607.8|172670.3|172580.3|17
1727248700000|2024-09-25 07:18:20|172688.2|172598.2|172677.2|172587.2|172690.2|172600.2|172669.6|172579.6|20
1727248710000|2024-09-25 07:18:30|172679.5|172589.5|172677.8|172587.8|172679.5|172589.5|172673|172583|11
1727248720000|2024-09-25 07:18:40|172675.2|172585.2|172663.8|172573.8|172675.2|172585.2|172661.6|172571.6|15
1727248730000|2024-09-25 07:18:50|172662.2|172572.2|172664.7|172574.7|172671.8|172581.8|172661.6|172571.6|16
1727248740000|2024-09-25 07:19:00|172666.9|172576.9|172663.2|172573.2|172667.1|172577.1|172662.1|172572.1|12
1727248750000|2024-09-25 07:19:10|172666.2|172576.2|172666|172576|172667|172577|172662.8|172572.8|11
1727248760000|2024-09-25 07:19:20|172666.4|172576.4|172660.6|172570.6|172666.5|172576.5|172658.1|172568.1|12
1727248770000|2024-09-25 07:19:30|172663.5|172573.5|172643.2|172553.2|172666.3|172576.3|172643.2|172553.2|17
1727248780000|2024-09-25 07:19:40|172640.7|172550.7|172641.6|172551.6|172643.6|172553.6|172633.8|172543.8|13
1727248790000|2024-09-25 07:19:50|172638.7|172548.7|172640.6|172550.6|172640.6|172550.6|172633.4|172543.4|12
1727248800000|2024-09-25 07:20:00|172640.3|172550.3|172646.1|172556.1|172646.1|172556.1|172634.6|172544.6|15
1727248810000|2024-09-25 07:20:10|172646|172556|172691.4|172601.4|172693.1|172603.1|172646|172556|16
1727248820000|2024-09-25 07:20:20|172692.7|172602.7|172689.3|172599.3|172699.2|172609.2|172689.3|172599.3|8
1727248830000|2024-09-25 07:20:30|172686.5|172596.5|172691.7|172601.7|172691.7|172601.7|172683|172593|12
1727248840000|2024-09-25 07:20:40|172689.3|172599.3|172686|172596|172689.3|172599.3|172683.7|172593.7|15
1727248850000|2024-09-25 07:20:50|172688.4|172598.4|172686.4|172596.4|172696.3|172606.3|172674.1|172584.1|16
1727248860000|2024-09-25 07:21:00|172686.8|172596.8|172695.5|172605.5|172697.8|172607.8|172686.8|172596.8|5
1727248870000|2024-09-25 07:21:10|172692.3|172602.3|172693.2|172603.2|172697.7|172607.7|172688.7|172598.7|10
1727248880000|2024-09-25 07:21:20|172695.7|172605.7|172696.6|172606.6|172696.6|172606.6|172693.2|172603.2|5
1727248890000|2024-09-25 07:21:30|172698.3|172608.3|172716.7|172626.7|172719.6|172629.6|172698.3|172608.3|5
1727248900000|2024-09-25 07:21:40|172719.6|172629.6|172713|172623|172719.6|172629.6|172711.6|172621.6|5
1727248910000|2024-09-25 07:21:50|172718.6|172628.6|172723.4|172633.4|172723.4|172633.4|172717.1|172627.1|9
1727248920000|2024-09-25 07:22:00|172722.7|172632.7|172726.6|172636.6|172726.6|172636.6|172713.3|172623.3|9
1727248930000|2024-09-25 07:22:10|172725.6|172635.6|172726|172636|172726|172636|172724.1|172634.1|4
1727248940000|2024-09-25 07:22:20|172727.8|172637.8|172726.7|172636.7|172727.8|172637.8|172724.1|172634.1|8
1727248950000|2024-09-25 07:22:30|172726.8|172636.8|172715.9|172625.9|172728.3|172638.3|172714.7|172624.7|9
1727248960000|2024-09-25 07:22:40|172715.4|172625.4|172688.9|172598.9|172715.4|172625.4|172684.5|172594.5|7
1727248970000|2024-09-25 07:22:50|172690.7|172600.7|172692.1|172602.1|172692.1|172602.1|172690.5|172600.5|6
1727248980000|2024-09-25 07:23:00|172690.5|172600.5|172688.1|172598.1|172690.5|172600.5|172688.1|172598.1|6
1727248990000|2024-09-25 07:23:10|172686.1|172596.1|172684.8|172594.8|172687.9|172597.9|172678.9|172588.9|12
1727249000000|2024-09-25 07:23:20|172681.8|172591.8|172680.6|172590.6|172683.5|172593.5|172677.2|172587.2|14
1727249010000|2024-09-25 07:23:30|172680.5|172590.5|172710|172620|172715.2|172625.2|172680.5|172590.5|14
1727249020000|2024-09-25 07:23:40|172711.6|172621.6|172701.3|172611.3|172711.6|172621.6|172701.3|172611.3|14
1727249030000|2024-09-25 07:23:50|172699.2|172609.2|172701.8|172611.8|172701.8|172611.8|172699|172609|4
1727249040000|2024-09-25 07:24:00|172700.9|172610.9|172696.2|172606.2|172700.9|172610.9|172696.2|172606.2|4
1727249050000|2024-09-25 07:24:10|172695.4|172605.4|172696.5|172606.5|172701.5|172611.5|172681.4|172591.4|15
1727249060000|2024-09-25 07:24:20|172698.5|172608.5|172702.5|172612.5|172714|172624|172691.1|172601.1|21
1727249070000|2024-09-25 07:24:30|172700.7|172610.7|172680.4|172590.4|172700.7|172610.7|172674.6|172584.6|23
1727249080000|2024-09-25 07:24:40|172679.4|172589.4|172663.9|172573.9|172682.5|172592.5|172660.6|172570.6|19
1727249090000|2024-09-25 07:24:50|172661.8|172571.8|172641.6|172551.6|172664.6|172574.6|172640.7|172550.7|12
1727249100000|2024-09-25 07:25:00|172643.5|172553.5|172642.4|172552.4|172645.4|172555.4|172642.4|172552.4|4
1727249110000|2024-09-25 07:25:10|172641.4|172551.4|172632.2|172542.2|172641.7|172551.7|172629.6|172539.6|13
1727249120000|2024-09-25 07:25:20|172629.6|172539.6|172619.5|172529.5|172629.6|172539.6|172592.9|172502.9|16
1727249130000|2024-09-25 07:25:30|172616|172526|172629.4|172539.4|172631.5|172541.5|172616|172526|19
1727249140000|2024-09-25 07:25:40|172626.2|172536.2|172630|172540|172631.4|172541.4|172625.2|172535.2|14
1727249150000|2024-09-25 07:25:50|172627.3|172537.3|172619.8|172529.8|172631.6|172541.6|172619.7|172529.7|20
1727249160000|2024-09-25 07:26:00|172620.4|172530.4|172588.7|172498.7|172624.3|172534.3|172588.7|172498.7|20
1727249170000|2024-09-25 07:26:10|172592.4|172502.4|172587.3|172497.3|172595.1|172505.1|172587.3|172497.3|13
1727249180000|2024-09-25 07:26:20|172587.4|172497.4|172589.5|172499.5|172595.8|172505.8|172586.9|172496.9|15
1727249190000|2024-09-25 07:26:30|172587.4|172497.4|172595.5|172505.5|172601.7|172511.7|172587.4|172497.4|13
1727249200000|2024-09-25 07:26:40|172590.2|172500.2|172597.1|172507.1|172597.1|172507.1|172588|172498|11
1727249210000|2024-09-25 07:26:50|172592.1|172502.1|172612.1|172522.1|172618|172528|172587.3|172497.3|14
1727249220000|2024-09-25 07:27:00|172609.5|172519.5|172588.8|172498.8|172611.7|172521.7|172587.8|172497.8|14
1727249230000|2024-09-25 07:27:10|172585|172495|172603.4|172513.4|172603.4|172513.4|172585|172495|6
1727249240000|2024-09-25 07:27:20|172605.4|172515.4|172615.1|172525.1|172616.9|172526.9|172605.4|172515.4|10
1727249250000|2024-09-25 07:27:30|172613.6|172523.6|172617|172527|172620.9|172530.9|172611.6|172521.6|13
1727249260000|2024-09-25 07:27:40|172618.8|172528.8|172626.4|172536.4|172626.8|172536.8|172617|172527|11
1727249270000|2024-09-25 07:27:50|172626|172536|172624.6|172534.6|172626.3|172536.3|172621.4|172531.4|8
1727249280000|2024-09-25 07:28:00|172626.7|172536.7|172620|172530|172629.2|172539.2|172619.3|172529.3|9
1727249290000|2024-09-25 07:28:10|172619.3|172529.3|172631.8|172541.8|172634.6|172544.6|172619.3|172529.3|7
1727249300000|2024-09-25 07:28:20|172632.8|172542.8|172631.8|172541.8|172633.1|172543.1|172631.8|172541.8|6
1727249320000|2024-09-25 07:28:40|172632.4|172542.4|172638.5|172548.5|172640|172550|172617.8|172527.8|10
1727249330000|2024-09-25 07:28:50|172637|172547|172630.6|172540.6|172637|172547|172629.3|172539.3|8
1727249340000|2024-09-25 07:29:00|172629.3|172539.3|172620.6|172530.6|172630.6|172540.6|172620.6|172530.6|21
1727249350000|2024-09-25 07:29:10|172617|172527|172608.3|172518.3|172621.1|172531.1|172608.3|172518.3|16
1727249360000|2024-09-25 07:29:20|172606.2|172516.2|172586.4|172496.4|172608.2|172518.2|172586.4|172496.4|21
1727249370000|2024-09-25 07:29:30|172584.6|172494.6|172580.8|172490.8|172586.3|172496.3|172580.8|172490.8|4
1727249380000|2024-09-25 07:29:40|172578.6|172488.6|172579.8|172489.8|172581.6|172491.6|172578.5|172488.5|4
1727249390000|2024-09-25 07:29:50|172580.6|172490.6|172579.7|172489.7|172580.6|172490.6|172579.7|172489.7|2
1727249400000|2024-09-25 07:30:00|172580.1|172490.1|172569|172479|172580.1|172490.1|172565.3|172475.3|9
1727249410000|2024-09-25 07:30:10|172565.5|172475.5|172567.5|172477.5|172569.8|172479.8|172565.1|172475.1|5
1727249420000|2024-09-25 07:30:20|172568.5|172478.5|172568.5|172478.5|172568.5|172478.5|172568.5|172478.5|1
1727249430000|2024-09-25 07:30:30|172565.6|172475.6|172568.4|172478.4|172569.8|172479.8|172565.6|172475.6|7
1727249440000|2024-09-25 07:30:40|172576.8|172486.8|172578.1|172488.1|172580|172490|172568.1|172478.1|9
1727249450000|2024-09-25 07:30:50|172576.6|172486.6|172528.4|172438.4|172576.6|172486.6|172519.7|172429.7|11
1727249460000|2024-09-25 07:31:00|172519.9|172429.9|172527.6|172437.6|172527.6|172437.6|172512|172422|11
1727249470000|2024-09-25 07:31:10|172528.2|172438.2|172528.5|172438.5|172528.5|172438.5|172528.2|172438.2|2
1727249480000|2024-09-25 07:31:20|172527.6|172437.6|172521.6|172431.6|172527.6|172437.6|172521.6|172431.6|9
1727249490000|2024-09-25 07:31:30|172521.7|172431.7|172516.8|172426.8|172521.7|172431.7|172515.7|172425.7|8
1727249500000|2024-09-25 07:31:40|172517|172427|172517.4|172427.4|172517.7|172427.7|172517|172427|7
1727249510000|2024-09-25 07:31:50|172517.2|172427.2|172522.9|172432.9|172523.8|172433.8|172516.4|172426.4|6
1727249520000|2024-09-25 07:32:00|172520.2|172430.2|172521|172431|172521.1|172431.1|172520.2|172430.2|8
1727249530000|2024-09-25 07:32:10|172519.9|172429.9|172517.3|172427.3|172520.7|172430.7|172516|172426|10
1727249540000|2024-09-25 07:32:20|172520.6|172430.6|172525.2|172435.2|172525.6|172435.6|172520.6|172430.6|7
1727249550000|2024-09-25 07:32:30|172524.9|172434.9|172528.4|172438.4|172528.6|172438.6|172524.9|172434.9|6
1727249560000|2024-09-25 07:32:40|172528.5|172438.5|172530|172440|172531.2|172441.2|172528.5|172438.5|9
1727249570000|2024-09-25 07:32:50|172529.5|172439.5|172523.3|172433.3|172529.5|172439.5|172523.3|172433.3|13
1727249580000|2024-09-25 07:33:00|172525.4|172435.4|172523.5|172433.5|172525.4|172435.4|172521.1|172431.1|9
1727249590000|2024-09-25 07:33:10|172521.4|172431.4|172518.5|172428.5|172521.8|172431.8|172518.3|172428.3|7
1727249600000|2024-09-25 07:33:20|172518.6|172428.6|172437.2|172347.2|172519.8|172429.8|172437.2|172347.2|19
1727249610000|2024-09-25 07:33:30|172437|172347|172417.5|172327.5|172437.2|172347.2|172417.1|172327.1|11
1727249620000|2024-09-25 07:33:40|172419.9|172329.9|172422.8|172332.8|172425.2|172335.2|172419.9|172329.9|12
1727249630000|2024-09-25 07:33:50|172422.7|172332.7|172420.7|172330.7|172423.1|172333.1|172419.1|172329.1|9
1727249640000|2024-09-25 07:34:00|172418.5|172328.5|172423.1|172333.1|172423.1|172333.1|172418.1|172328.1|19
1727249650000|2024-09-25 07:34:10|172421.9|172331.9|172421|172331|172421.9|172331.9|172419.8|172329.8|4
1727249660000|2024-09-25 07:34:20|172420.5|172330.5|172420.1|172330.1|172422|172332|172420.1|172330.1|3
1727249670000|2024-09-25 07:34:30|172421.1|172331.1|172425.4|172335.4|172426.7|172336.7|172421.1|172331.1|12
1727249680000|2024-09-25 07:34:40|172426.6|172336.6|172434.8|172344.8|172442.9|172352.9|172426.6|172336.6|18
1727249690000|2024-09-25 07:34:50|172434.6|172344.6|172462.7|172372.7|172462.7|172372.7|172432.8|172342.8|13
1727249700000|2024-09-25 07:35:00|172460.9|172370.9|172437.9|172347.9|172460.9|172370.9|172437.9|172347.9|13
1727249710000|2024-09-25 07:35:10|172436.6|172346.6|172473.4|172383.4|172476.7|172386.7|172432.3|172342.3|16
1727249720000|2024-09-25 07:35:20|172499.2|172409.2|172490.3|172400.3|172518.3|172428.3|172485.4|172395.4|18
1727249730000|2024-09-25 07:35:30|172493.2|172403.2|172488.3|172398.3|172494.3|172404.3|172488.3|172398.3|10
1727249740000|2024-09-25 07:35:40|172485.6|172395.6|172490.8|172400.8|172494.2|172404.2|172485.6|172395.6|12
1727249750000|2024-09-25 07:35:50|172487|172397|172492.5|172402.5|172492.5|172402.5|172487|172397|7
1727249760000|2024-09-25 07:36:00|172492.8|172402.8|172498.7|172408.7|172499.2|172409.2|172492.5|172402.5|8
1727249770000|2024-09-25 07:36:10|172501.6|172411.6|172509.5|172419.5|172512.8|172422.8|172500.8|172410.8|8
1727249780000|2024-09-25 07:36:20|172510.7|172420.7|172519.3|172429.3|172525.7|172435.7|172510.7|172420.7|6
1727249790000|2024-09-25 07:36:30|172519.4|172429.4|172568|172478|172568|172478|172519.4|172429.4|6
1727249800000|2024-09-25 07:36:40|172563.1|172473.1|172569.1|172479.1|172570.4|172480.4|172562.5|172472.5|7
1727249810000|2024-09-25 07:36:50|172567.6|172477.6|172572.4|172482.4|172572.4|172482.4|172567.6|172477.6|6
1727249820000|2024-09-25 07:37:00|172571.5|172481.5|172584.6|172494.6|172584.7|172494.7|172571.5|172481.5|12
1727249830000|2024-09-25 07:37:10|172584.8|172494.8|172586.4|172496.4|172589.3|172499.3|172584.8|172494.8|14
1727249840000|2024-09-25 07:37:20|172586.3|172496.3|172593|172503|172593|172503|172586.3|172496.3|8
1727249850000|2024-09-25 07:37:30|172590.8|172500.8|172614.2|172524.2|172614.2|172524.2|172589.7|172499.7|11
1727249860000|2024-09-25 07:37:40|172614.4|172524.4|172616.1|172526.1|172622.4|172532.4|172614.2|172524.2|8
1727249870000|2024-09-25 07:37:50|172618.3|172528.3|172615.8|172525.8|172625.3|172535.3|172615.8|172525.8|4
1727249880000|2024-09-25 07:38:00|172615.4|172525.4|172591.1|172501.1|172624.5|172534.5|172591.1|172501.1|18
1727249890000|2024-09-25 07:38:10|172590.3|172500.3|172593.9|172503.9|172593.9|172503.9|172590.3|172500.3|5
1727249900000|2024-09-25 07:38:20|172593.8|172503.8|172592.9|172502.9|172595.5|172505.5|172586.8|172496.8|7
1727249910000|2024-09-25 07:38:30|172599.2|172509.2|172552.7|172462.7|172599.2|172509.2|172552.7|172462.7|7
1727249920000|2024-09-25 07:38:40|172566.4|172476.4|172562.8|172472.8|172566.4|172476.4|172562.3|172472.3|12
1727249930000|2024-09-25 07:38:50|172563.6|172473.6|172563.4|172473.4|172568.5|172478.5|172561.1|172471.1|10
1727249940000|2024-09-25 07:39:00|172566|172476|172612.5|172522.5|172612.5|172522.5|172565.9|172475.9|8
1727249950000|2024-09-25 07:39:10|172614.1|172524.1|172599.8|172509.8|172616|172526|172599.8|172509.8|6
1727249960000|2024-09-25 07:39:20|172599.5|172509.5|172617.4|172527.4|172617.4|172527.4|172599.2|172509.2|7
1727249970000|2024-09-25 07:39:30|172617.6|172527.6|172617.6|172527.6|172617.8|172527.8|172617.6|172527.6|3
1727249980000|2024-09-25 07:39:40|172613.3|172523.3|172612.3|172522.3|172613.3|172523.3|172612.3|172522.3|3
1727249990000|2024-09-25 07:39:50|172612.5|172522.5|172611.8|172521.8|172612.5|172522.5|172611.8|172521.8|2
1727250000000|2024-09-25 07:40:00|172613.4|172523.4|172611.8|172521.8|172613.7|172523.7|172607.9|172517.9|9
1727250010000|2024-09-25 07:40:10|172612.5|172522.5|172600.7|172510.7|172613.4|172523.4|172600.7|172510.7|7
1727250020000|2024-09-25 07:40:20|172602.1|172512.1|172593.8|172503.8|172602.1|172512.1|172593.8|172503.8|4
1727250030000|2024-09-25 07:40:30|172594.2|172504.2|172593.8|172503.8|172594.2|172504.2|172593.8|172503.8|2
1727250040000|2024-09-25 07:40:40|172594.4|172504.4|172594.5|172504.5|172594.5|172504.5|172593.8|172503.8|3
1727250050000|2024-09-25 07:40:50|172594.6|172504.6|172594.5|172504.5|172594.6|172504.6|172594.5|172504.5|2
1727250070000|2024-09-25 07:41:10|172593.4|172503.4|172605.6|172515.6|172605.6|172515.6|172593.4|172503.4|9
1727250080000|2024-09-25 07:41:20|172603.6|172513.6|172581.8|172491.8|172603.6|172513.6|172581.8|172491.8|12
1727250090000|2024-09-25 07:41:30|172580.6|172490.6|172582.7|172492.7|172582.7|172492.7|172578.2|172488.2|7
1727250100000|2024-09-25 07:41:40|172582.2|172492.2|172580.8|172490.8|172582.2|172492.2|172580.8|172490.8|2
1727250110000|2024-09-25 07:41:50|172581.6|172491.6|172581.8|172491.8|172581.8|172491.8|172580.5|172490.5|5
1727250120000|2024-09-25 07:42:00|172583.3|172493.3|172582.9|172492.9|172585.3|172495.3|172582.3|172492.3|8
1727250130000|2024-09-25 07:42:10|172583.8|172493.8|172581.8|172491.8|172583.8|172493.8|172581.8|172491.8|4
1727250140000|2024-09-25 07:42:20|172581.7|172491.7|172581.9|172491.9|172581.9|172491.9|172581.7|172491.7|4
1727250150000|2024-09-25 07:42:30|172582.2|172492.2|172601.8|172511.8|172601.8|172511.8|172582.2|172492.2|4
1727250160000|2024-09-25 07:42:40|172602|172512|172608.7|172518.7|172608.7|172518.7|172602|172512|6
1727250170000|2024-09-25 07:42:50|172608.6|172518.6|172609.6|172519.6|172610.2|172520.2|172608.6|172518.6|3
1727250180000|2024-09-25 07:43:00|172604.2|172514.2|172596.6|172506.6|172604.2|172514.2|172594.7|172504.7|6
1727250190000|2024-09-25 07:43:10|172595.4|172505.4|172591.6|172501.6|172595.4|172505.4|172591.6|172501.6|3
1727250200000|2024-09-25 07:43:20|172591.8|172501.8|172590.4|172500.4|172592|172502|172590.4|172500.4|5
1727250210000|2024-09-25 07:43:30|172589.3|172499.3|172586.8|172496.8|172589.3|172499.3|172586.8|172496.8|6
1727250220000|2024-09-25 07:43:40|172585.8|172495.8|172585.5|172495.5|172585.8|172495.8|172585.5|172495.5|2
1727250230000|2024-09-25 07:43:50|172584.1|172494.1|172574.7|172484.7|172584.5|172494.5|172572.2|172482.2|7
1727250240000|2024-09-25 07:44:00|172576.3|172486.3|172586.8|172496.8|172588.1|172498.1|172576.3|172486.3|7
1727250250000|2024-09-25 07:44:10|172586.3|172496.3|172581.1|172491.1|172587.8|172497.8|172581.1|172491.1|5
1727250260000|2024-09-25 07:44:20|172574.1|172484.1|172589.2|172499.2|172589.2|172499.2|172574.1|172484.1|7
1727250270000|2024-09-25 07:44:30|172589|172499|172591.3|172501.3|172591.3|172501.3|172589|172499|4
1727250280000|2024-09-25 07:44:40|172591.4|172501.4|172591.5|172501.5|172591.5|172501.5|172591.4|172501.4|2
1727250290000|2024-09-25 07:44:50|172596.6|172506.6|172596.6|172506.6|172596.6|172506.6|172596.6|172506.6|1
1727250300000|2024-09-25 07:45:00|172596.8|172506.8|172597.7|172507.7|172598.6|172508.6|172596.8|172506.8|5
1727250310000|2024-09-25 07:45:10|172595.5|172505.5|172595|172505|172595.5|172505.5|172595|172505|3
1727250320000|2024-09-25 07:45:20|172594.5|172504.5|172590.7|172500.7|172594.5|172504.5|172590.7|172500.7|3
1727250330000|2024-09-25 07:45:30|172589.9|172499.9|172588.5|172498.5|172589.9|172499.9|172588.5|172498.5|6
1727250340000|2024-09-25 07:45:40|172591|172501|172586.3|172496.3|172591.3|172501.3|172586.2|172496.2|6
1727250350000|2024-09-25 07:45:50|172585.6|172495.6|172585.6|172495.6|172585.6|172495.6|172585.6|172495.6|1
1727250360000|2024-09-25 07:46:00|172586.3|172496.3|172586.3|172496.3|172586.3|172496.3|172586.3|172496.3|1
1727250370000|2024-09-25 07:46:10|172586.4|172496.4|172587.7|172497.7|172587.7|172497.7|172586.4|172496.4|2
1727250390000|2024-09-25 07:46:30|172590.5|172500.5|172590.1|172500.1|172590.5|172500.5|172589.4|172499.4|4
1727250400000|2024-09-25 07:46:40|172588.5|172498.5|172566.3|172476.3|172589.2|172499.2|172564.7|172474.7|12
1727250410000|2024-09-25 07:46:50|172566.1|172476.1|172563|172473|172566.1|172476.1|172561.7|172471.7|10
1727250420000|2024-09-25 07:47:00|172562.8|172472.8|172593.6|172503.6|172593.6|172503.6|172562.8|172472.8|11
1727250430000|2024-09-25 07:47:10|172591.7|172501.7|172585.9|172495.9|172591.7|172501.7|172584.1|172494.1|6
1727250440000|2024-09-25 07:47:20|172584|172494|172585.2|172495.2|172585.2|172495.2|172583.9|172493.9|3
1727250450000|2024-09-25 07:47:30|172584|172494|172585.7|172495.7|172585.7|172495.7|172584|172494|5
1727250460000|2024-09-25 07:47:40|172586.4|172496.4|172589.8|172499.8|172591|172501|172586.4|172496.4|6
1727250470000|2024-09-25 07:47:50|172588.2|172498.2|172587.9|172497.9|172588.2|172498.2|172587.9|172497.9|2
1727250480000|2024-09-25 07:48:00|172588.2|172498.2|172588.5|172498.5|172588.5|172498.5|172588.2|172498.2|2
1727250490000|2024-09-25 07:48:10|172588.3|172498.3|172588.5|172498.5|172588.5|172498.5|172588.1|172498.1|3
1727250500000|2024-09-25 07:48:20|172589.6|172499.6|172589.7|172499.7|172591|172501|172589.6|172499.6|3
1727250510000|2024-09-25 07:48:30|172590|172500|172590|172500|172590|172500|172590|172500|1
1727250520000|2024-09-25 07:48:40|172589.7|172499.7|172590.4|172500.4|172590.4|172500.4|172589.7|172499.7|3
1727250530000|2024-09-25 07:48:50|172590.5|172500.5|172590.5|172500.5|172590.5|172500.5|172590.5|172500.5|1
1727250550000|2024-09-25 07:49:10|172590.2|172500.2|172589.3|172499.3|172591.5|172501.5|172589.3|172499.3|7
1727250560000|2024-09-25 07:49:20|172588.7|172498.7|172588.7|172498.7|172588.7|172498.7|172588.7|172498.7|1
1727250570000|2024-09-25 07:49:30|172589.2|172499.2|172589.2|172499.2|172589.3|172499.3|172588.5|172498.5|4
1727250580000|2024-09-25 07:49:40|172589.3|172499.3|172578.1|172488.1|172590.2|172500.2|172578.1|172488.1|7
1727250590000|2024-09-25 07:49:50|172578.4|172488.4|172560.1|172470.1|172578.4|172488.4|172560.1|172470.1|7
1727250600000|2024-09-25 07:50:00|172564.1|172474.1|172564.8|172474.8|172564.8|172474.8|172564.1|172474.1|5
1727250610000|2024-09-25 07:50:10|172566.2|172476.2|172568.2|172478.2|172568.2|172478.2|172566.2|172476.2|5
1727250630000|2024-09-25 07:50:30|172568.3|172478.3|172573.3|172483.3|172573.6|172483.6|172568.3|172478.3|6
1727250640000|2024-09-25 07:50:40|172575.4|172485.4|172573.8|172483.8|172575.4|172485.4|172573.8|172483.8|3
1727250650000|2024-09-25 07:50:50|172573.9|172483.9|172573.9|172483.9|172573.9|172483.9|172573.9|172483.9|1
1727250660000|2024-09-25 07:51:00|172575.3|172485.3|172587.5|172497.5|172588.5|172498.5|172575.3|172485.3|5
1727250670000|2024-09-25 07:51:10|172587.4|172497.4|172596.4|172506.4|172602|172512|172587.4|172497.4|10
1727250680000|2024-09-25 07:51:20|172595.8|172505.8|172594.6|172504.6|172595.8|172505.8|172594.6|172504.6|4
1727250690000|2024-09-25 07:51:30|172594.5|172504.5|172594.5|172504.5|172594.5|172504.5|172594.5|172504.5|1
1727250700000|2024-09-25 07:51:40|172594.4|172504.4|172594|172504|172594.7|172504.7|172594|172504|5
1727250710000|2024-09-25 07:51:50|172593.8|172503.8|172590|172500|172594|172504|172590|172500|5
1727250720000|2024-09-25 07:52:00|172590.1|172500.1|172595.7|172505.7|172598|172508|172590.1|172500.1|5
1727250730000|2024-09-25 07:52:10|172596|172506|172596.3|172506.3|172596.3|172506.3|172596|172506|2
1727250740000|2024-09-25 07:52:20|172596.2|172506.2|172599.4|172509.4|172603.3|172513.3|172596.2|172506.2|5
1727250750000|2024-09-25 07:52:30|172599.1|172509.1|172598.7|172508.7|172599.1|172509.1|172598.7|172508.7|2
1727250760000|2024-09-25 07:52:40|172600.8|172510.8|172597|172507|172601|172511|172597|172507|4
1727250770000|2024-09-25 07:52:50|172595.7|172505.7|172595.2|172505.2|172596.2|172506.2|172593.7|172503.7|7
1727250780000|2024-09-25 07:53:00|172595.3|172505.3|172595.3|172505.3|172595.3|172505.3|172595.2|172505.2|3
1727250790000|2024-09-25 07:53:10|172595.8|172505.8|172595.4|172505.4|172596.8|172506.8|172595.4|172505.4|6
1727250800000|2024-09-25 07:53:20|172595.5|172505.5|172600|172510|172607.2|172517.2|172594.1|172504.1|10
1727250810000|2024-09-25 07:53:30|172599.1|172509.1|172594.1|172504.1|172599.1|172509.1|172594.1|172504.1|5
1727250820000|2024-09-25 07:53:40|172593.9|172503.9|172597.2|172507.2|172597.2|172507.2|172593.9|172503.9|7
1727250830000|2024-09-25 07:53:50|172596.5|172506.5|172596.5|172506.5|172596.5|172506.5|172596.4|172506.4|3
1727250840000|2024-09-25 07:54:00|172596.4|172506.4|172596.7|172506.7|172597|172507|172596.4|172506.4|6
1727250850000|2024-09-25 07:54:10|172594.9|172504.9|172593.7|172503.7|172594.9|172504.9|172592.4|172502.4|15
1727250860000|2024-09-25 07:54:20|172593.6|172503.6|172593.8|172503.8|172594.4|172504.4|172593|172503|9
1727250870000|2024-09-25 07:54:30|172593.7|172503.7|172593.4|172503.4|172593.8|172503.8|172593.4|172503.4|4
1727250880000|2024-09-25 07:54:40|172593.9|172503.9|172595.2|172505.2|172595.2|172505.2|172591.2|172501.2|11
1727250890000|2024-09-25 07:54:50|172595.3|172505.3|172589.2|172499.2|172595.3|172505.3|172589.2|172499.2|12
1727250900000|2024-09-25 07:55:00|172589.6|172499.6|172591.7|172501.7|172592|172502|172588.6|172498.6|11
1727250910000|2024-09-25 07:55:10|172591.2|172501.2|172589.4|172499.4|172591.2|172501.2|172589.4|172499.4|8
1727250920000|2024-09-25 07:55:20|172590.4|172500.4|172557.4|172467.4|172590.4|172500.4|172557.4|172467.4|15
1727250930000|2024-09-25 07:55:30|172558.2|172468.2|172563|172473|172564.8|172474.8|172558.2|172468.2|10
1727250940000|2024-09-25 07:55:40|172563.9|172473.9|172561.8|172471.8|172564|172474|172561.8|172471.8|8
1727250950000|2024-09-25 07:55:50|172560.8|172470.8|172558.1|172468.1|172560.8|172470.8|172557.9|172467.9|7
1727250960000|2024-09-25 07:56:00|172557.9|172467.9|172518.2|172428.2|172557.9|172467.9|172513.9|172423.9|7
1727250970000|2024-09-25 07:56:10|172519.6|172429.6|172518.5|172428.5|172519.6|172429.6|172515.8|172425.8|10
1727250980000|2024-09-25 07:56:20|172517.2|172427.2|172506.7|172416.7|172518.6|172428.6|172506.7|172416.7|9
1727250990000|2024-09-25 07:56:30|172505.2|172415.2|172504.5|172414.5|172507.4|172417.4|172503.4|172413.4|8
1727251000000|2024-09-25 07:56:40|172504|172414|172505.1|172415.1|172505.1|172415.1|172503.4|172413.4|5
1727251010000|2024-09-25 07:56:50|172505.3|172415.3|172507.4|172417.4|172508.4|172418.4|172505|172415|8
1727251020000|2024-09-25 07:57:00|172506.8|172416.8|172473.7|172383.7|172506.8|172416.8|172443|172353|18
1727251030000|2024-09-25 07:57:10|172473.5|172383.5|172472.4|172382.4|172473.5|172383.5|172472.2|172382.2|8
1727251040000|2024-09-25 07:57:20|172474.9|172384.9|172476.4|172386.4|172478.7|172388.7|172472.7|172382.7|9
1727251050000|2024-09-25 07:57:30|172476.3|172386.3|172474.4|172384.4|172476.5|172386.5|172473.2|172383.2|10
1727251060000|2024-09-25 07:57:40|172474.7|172384.7|172448|172358|172475.3|172385.3|172443.5|172353.5|15
1727251070000|2024-09-25 07:57:50|172446.7|172356.7|172445.6|172355.6|172449.2|172359.2|172445.6|172355.6|12
1727251080000|2024-09-25 07:58:00|172434|172344|172431.4|172341.4|172435.2|172345.2|172428|172338|16
1727251090000|2024-09-25 07:58:10|172430.2|172340.2|172433.5|172343.5|172434.7|172344.7|172430.2|172340.2|14
1727251100000|2024-09-25 07:58:20|172436.6|172346.6|172431.3|172341.3|172436.6|172346.6|172430.5|172340.5|11
1727251110000|2024-09-25 07:58:30|172431.2|172341.2|172429.8|172339.8|172431.6|172341.6|172426.3|172336.3|12
1727251120000|2024-09-25 07:58:40|172429.5|172339.5|172431.3|172341.3|172431.7|172341.7|172429.5|172339.5|17
1727251130000|2024-09-25 07:58:50|172418.2|172328.2|172423|172333|172423.2|172333.2|172418.2|172328.2|10
1727251140000|2024-09-25 07:59:00|172419.8|172329.8|172403|172313|172423|172333|172403|172313|13
1727251150000|2024-09-25 07:59:10|172403.3|172313.3|172400.9|172310.9|172403.3|172313.3|172399.7|172309.7|3
1727251160000|2024-09-25 07:59:20|172399.7|172309.7|172395.6|172305.6|172399.7|172309.7|172392.8|172302.8|3
1727251170000|2024-09-25 07:59:30|172394.3|172304.3|172391.9|172301.9|172394.3|172304.3|172390.1|172300.1|6
1727251180000|2024-09-25 07:59:40|172395.2|172305.2|172395.1|172305.1|172395.2|172305.2|172394.5|172304.5|3
1727251190000|2024-09-25 07:59:50|172393.6|172303.6|172394.3|172304.3|172395.2|172305.2|172391.4|172301.4|7
1727251200000|2024-09-25 08:00:00|172390.3|172300.3|172376.2|172286.2|172390.3|172300.3|172344.5|172254.5|15
1727251210000|2024-09-25 08:00:10|172375.2|172285.2|172372.6|172282.6|172375.2|172285.2|172372.6|172282.6|6
1727251220000|2024-09-25 08:00:20|172371.6|172281.6|172373|172283|172373|172283|172363.2|172273.2|20
1727251230000|2024-09-25 08:00:30|172362|172272|172362.2|172272.2|172364.9|172274.9|172361.9|172271.9|5
1727251240000|2024-09-25 08:00:40|172361.4|172271.4|172361.4|172271.4|172361.4|172271.4|172361.4|172271.4|1
1727251250000|2024-09-25 08:00:50|172360.9|172270.9|172361.4|172271.4|172361.4|172271.4|172360.9|172270.9|6
1727251260000|2024-09-25 08:01:00|172360.9|172270.9|172357|172267|172364.9|172274.9|172355.5|172265.5|6
1727251270000|2024-09-25 08:01:10|172362.3|172272.3|172364.5|172274.5|172366.2|172276.2|172361.5|172271.5|7
1727251280000|2024-09-25 08:01:20|172343.8|172253.8|172329|172239|172343.8|172253.8|172329|172239|17
1727251290000|2024-09-25 08:01:30|172333.1|172243.1|172333.6|172243.6|172336.6|172246.6|172333.1|172243.1|9
1727251300000|2024-09-25 08:01:40|172332.9|172242.9|172334.3|172244.3|172334.8|172244.8|172332.8|172242.8|12
1727251310000|2024-09-25 08:01:50|172334.8|172244.8|172364.5|172274.5|172364.5|172274.5|172334.8|172244.8|18
1727251320000|2024-09-25 08:02:00|172364.1|172274.1|172362.8|172272.8|172364.8|172274.8|172356.1|172266.1|16
1727251330000|2024-09-25 08:02:10|172362.9|172272.9|172365|172275|172365|172275|172362.3|172272.3|12
1727251340000|2024-09-25 08:02:20|172364.3|172274.3|172361.8|172271.8|172364.8|172274.8|172361.8|172271.8|8
1727251350000|2024-09-25 08:02:30|172362.9|172272.9|172359|172269|172362.9|172272.9|172359|172269|3
1727251360000|2024-09-25 08:02:40|172360.4|172270.4|172352.4|172262.4|172360.4|172270.4|172350.5|172260.5|9
1727251370000|2024-09-25 08:02:50|172352.3|172262.3|172339.1|172249.1|172352.3|172262.3|172337.5|172247.5|10
1727251380000|2024-09-25 08:03:00|172338.8|172248.8|172334.1|172244.1|172338.8|172248.8|172334.1|172244.1|12
1727251390000|2024-09-25 08:03:10|172330.5|172240.5|172326.6|172236.6|172331|172241|172320.4|172230.4|8
1727251400000|2024-09-25 08:03:20|172328.4|172238.4|172322.7|172232.7|172328.6|172238.6|172319.4|172229.4|11
1727251410000|2024-09-25 08:03:30|172328.8|172238.8|172331.6|172241.6|172333.2|172243.2|172328.8|172238.8|11
1727251420000|2024-09-25 08:03:40|172329.6|172239.6|172327.3|172237.3|172329.6|172239.6|172319|172229|16
1727251430000|2024-09-25 08:03:50|172331.4|172241.4|172308.5|172218.5|172331.6|172241.6|172306.2|172216.2|17
1727251440000|2024-09-25 08:04:00|172307.5|172217.5|172287.8|172197.8|172321.4|172231.4|172287.6|172197.6|18
1727251450000|2024-09-25 08:04:10|172286.5|172196.5|172290.8|172200.8|172290.9|172200.9|172286.5|172196.5|9
1727251460000|2024-09-25 08:04:20|172290.7|172200.7|172285.3|172195.3|172290.8|172200.8|172285.2|172195.2|10
1727251470000|2024-09-25 08:04:30|172285.2|172195.2|172210.7|172120.7|172285.2|172195.2|172200.6|172110.6|17
1727251480000|2024-09-25 08:04:40|172196.1|172106.1|172253|172163|172253|172163|172196.1|172106.1|12
1727251490000|2024-09-25 08:04:50|172253.3|172163.3|172272.4|172182.4|172278.9|172188.9|172249|172159|18
1727251500000|2024-09-25 08:05:00|172282.2|172192.2|172282.2|172192.2|172282.2|172192.2|172277.5|172187.5|5
1727251510000|2024-09-25 08:05:10|172282.3|172192.3|172290.4|172200.4|172303.6|172213.6|172280.1|172190.1|20
1727251520000|2024-09-25 08:05:20|172292.8|172202.8|172307.6|172217.6|172307.6|172217.6|172292.8|172202.8|7
1727251530000|2024-09-25 08:05:30|172305|172215|172290.6|172200.6|172307.8|172217.8|172287.7|172197.7|14
1727251540000|2024-09-25 08:05:40|172290.2|172200.2|172290.2|172200.2|172290.2|172200.2|172290.1|172200.1|3
1727251550000|2024-09-25 08:05:50|172291.5|172201.5|172294.9|172204.9|172300.7|172210.7|172291.5|172201.5|9
1727251560000|2024-09-25 08:06:00|172290.8|172200.8|172303.3|172213.3|172303.3|172213.3|172287.8|172197.8|7
1727251570000|2024-09-25 08:06:10|172320.5|172230.5|172318.6|172228.6|172320.6|172230.6|172317.1|172227.1|8
1727251580000|2024-09-25 08:06:20|172317.4|172227.4|172320.4|172230.4|172320.4|172230.4|172317.2|172227.2|9
1727251590000|2024-09-25 08:06:30|172321.8|172231.8|172323.4|172233.4|172324.3|172234.3|172321.8|172231.8|3
1727251600000|2024-09-25 08:06:40|172324.6|172234.6|172333.6|172243.6|172333.6|172243.6|172324.6|172234.6|5
1727251610000|2024-09-25 08:06:50|172333.8|172243.8|172334.1|172244.1|172335.9|172245.9|172333.8|172243.8|4
1727251620000|2024-09-25 08:07:00|172336.9|172246.9|172350.7|172260.7|172350.7|172260.7|172336.9|172246.9|12
1727251630000|2024-09-25 08:07:10|172353.5|172263.5|172370.3|172280.3|172370.3|172280.3|172351.4|172261.4|18
1727251640000|2024-09-25 08:07:20|172369.3|172279.3|172351.1|172261.1|172369.3|172279.3|172351.1|172261.1|8
1727251650000|2024-09-25 08:07:30|172352.8|172262.8|172353.6|172263.6|172353.6|172263.6|172351.9|172261.9|4
1727251660000|2024-09-25 08:07:40|172356.2|172266.2|172353.6|172263.6|172356.2|172266.2|172352|172262|6
1727251670000|2024-09-25 08:07:50|172355.1|172265.1|172356.7|172266.7|172357.2|172267.2|172351.8|172261.8|8
1727251680000|2024-09-25 08:08:00|172356.9|172266.9|172351.9|172261.9|172362.3|172272.3|172351.9|172261.9|11
1727251690000|2024-09-25 08:08:10|172352.7|172262.7|172352.6|172262.6|172353.7|172263.7|172347.5|172257.5|15
1727251700000|2024-09-25 08:08:20|172351.8|172261.8|172350.6|172260.6|172352.7|172262.7|172347.3|172257.3|12
1727251710000|2024-09-25 08:08:30|172348.8|172258.8|172344.3|172254.3|172348.8|172258.8|172344.3|172254.3|6
1727251720000|2024-09-25 08:08:40|172344.1|172254.1|172349.7|172259.7|172349.7|172259.7|172341.2|172251.2|9
1727251730000|2024-09-25 08:08:50|172345.6|172255.6|172339.4|172249.4|172345.6|172255.6|172339.4|172249.4|5
1727251740000|2024-09-25 08:09:00|172339.9|172249.9|172338.2|172248.2|172341.9|172251.9|172336.8|172246.8|9
1727251750000|2024-09-25 08:09:10|172337.5|172247.5|172341.8|172251.8|172341.9|172251.9|172337.5|172247.5|6
1727251760000|2024-09-25 08:09:20|172337.6|172247.6|172341.9|172251.9|172341.9|172251.9|172337.6|172247.6|3
1727251770000|2024-09-25 08:09:30|172341.8|172251.8|172341.1|172251.1|172341.8|172251.8|172341|172251|4
1727251780000|2024-09-25 08:09:40|172341.8|172251.8|172314.3|172224.3|172348.8|172258.8|172309.4|172219.4|16
1727251790000|2024-09-25 08:09:50|172318.1|172228.1|172318.7|172228.7|172320.6|172230.6|172313.5|172223.5|10
1727251800000|2024-09-25 08:10:00|172317.6|172227.6|172314.6|172224.6|172319.6|172229.6|172313.1|172223.1|8
1727251810000|2024-09-25 08:10:10|172313.1|172223.1|172310.8|172220.8|172313.6|172223.6|172309.3|172219.3|7
1727251820000|2024-09-25 08:10:20|172308.5|172218.5|172307.4|172217.4|172308.5|172218.5|172307.4|172217.4|5
1727251830000|2024-09-25 08:10:30|172306.5|172216.5|172306.4|172216.4|172306.5|172216.5|172306.4|172216.4|2
1727251840000|2024-09-25 08:10:40|172266|172176|172245.3|172155.3|172266|172176|172226.6|172136.6|14
1727251850000|2024-09-25 08:10:50|172246.8|172156.8|172246.8|172156.8|172247|172157|172244.6|172154.6|10
1727251860000|2024-09-25 08:11:00|172245.5|172155.5|172244.8|172154.8|172246.6|172156.6|172242.2|172152.2|8
1727251870000|2024-09-25 08:11:10|172243.7|172153.7|172247.5|172157.5|172250.4|172160.4|172240.8|172150.8|12
1727251880000|2024-09-25 08:11:20|172246|172156|172257.4|172167.4|172269.8|172179.8|172246|172156|14
1727251890000|2024-09-25 08:11:30|172256.8|172166.8|172263|172173|172266|172176|172256.8|172166.8|8
1727251900000|2024-09-25 08:11:40|172264.7|172174.7|172261.5|172171.5|172265.2|172175.2|172261.5|172171.5|5
1727251910000|2024-09-25 08:11:50|172264|172174|172266.9|172176.9|172269.3|172179.3|172258.6|172168.6|14
1727251920000|2024-09-25 08:12:00|172263|172173|172270.8|172180.8|172272.5|172182.5|172256.9|172166.9|13
1727251930000|2024-09-25 08:12:10|172270|172180|172274.2|172184.2|172274.2|172184.2|172270|172180|6
1727251940000|2024-09-25 08:12:20|172283.2|172193.2|172275.6|172185.6|172283.2|172193.2|172273.5|172183.5|15
1727251950000|2024-09-25 08:12:30|172279.1|172189.1|172281.5|172191.5|172282.2|172192.2|172277.7|172187.7|11
1727251960000|2024-09-25 08:12:40|172281.3|172191.3|172297.5|172207.5|172311|172221|172280.5|172190.5|19
1727251970000|2024-09-25 08:12:50|172297.3|172207.3|172297|172207|172298|172208|172296.8|172206.8|6
1727251980000|2024-09-25 08:13:00|172298.2|172208.2|172309.4|172219.4|172309.4|172219.4|172298.2|172208.2|11
1727251990000|2024-09-25 08:13:10|172308.4|172218.4|172295|172205|172311.7|172221.7|172293.4|172203.4|12
1727252000000|2024-09-25 08:13:20|172294.7|172204.7|172298.2|172208.2|172300.3|172210.3|172292.3|172202.3|8
1727252010000|2024-09-25 08:13:30|172295.1|172205.1|172292.8|172202.8|172295.1|172205.1|172292.7|172202.7|6
1727252020000|2024-09-25 08:13:40|172290.7|172200.7|172306.7|172216.7|172306.7|172216.7|172289.8|172199.8|8
1727252030000|2024-09-25 08:13:50|172304.7|172214.7|172304|172214|172304.8|172214.8|172302.5|172212.5|5
1727252040000|2024-09-25 08:14:00|172303.4|172213.4|172267.3|172177.3|172303.4|172213.4|172267.3|172177.3|10
1727252050000|2024-09-25 08:14:10|172266.8|172176.8|172265.3|172175.3|172266.8|172176.8|172265.3|172175.3|3
1727252060000|2024-09-25 08:14:20|172260.8|172170.8|172251.8|172161.8|172264|172174|172251.8|172161.8|10
1727252070000|2024-09-25 08:14:30|172251.7|172161.7|172251.7|172161.7|172251.7|172161.7|172251.7|172161.7|1
1727252080000|2024-09-25 08:14:40|172256|172166|172252.3|172162.3|172256|172166|172250.9|172160.9|7
1727252090000|2024-09-25 08:14:50|172247.2|172157.2|172252.1|172162.1|172252.1|172162.1|172247.2|172157.2|3
1727252100000|2024-09-25 08:15:00|172252|172162|172252.4|172162.4|172252.4|172162.4|172252|172162|3
1727252110000|2024-09-25 08:15:10|172252|172162|172249.9|172159.9|172252|172162|172249.9|172159.9|3
1727252120000|2024-09-25 08:15:20|172249.8|172159.8|172250.6|172160.6|172250.7|172160.7|172242.2|172152.2|6
1727252130000|2024-09-25 08:15:30|172242.4|172152.4|172252.5|172162.5|172252.5|172162.5|172242.4|172152.4|9
1727252140000|2024-09-25 08:15:40|172254.6|172164.6|172260.3|172170.3|172260.3|172170.3|172253.9|172163.9|9
1727252150000|2024-09-25 08:15:50|172261.5|172171.5|172259.4|172169.4|172267.5|172177.5|172258.2|172168.2|7
1727252160000|2024-09-25 08:16:00|172259.3|172169.3|172264|172174|172265.5|172175.5|172259.2|172169.2|5
1727252170000|2024-09-25 08:16:10|172259.7|172169.7|172265.8|172175.8|172267.1|172177.1|172259.7|172169.7|7
1727252180000|2024-09-25 08:16:20|172265.6|172175.6|172265.4|172175.4|172267.8|172177.8|172262.7|172172.7|7
1727252190000|2024-09-25 08:16:30|172264.6|172174.6|172264.7|172174.7|172269.5|172179.5|172262.5|172172.5|8
1727252200000|2024-09-25 08:16:40|172268.1|172178.1|172283|172193|172283.3|172193.3|172268.1|172178.1|5
1727252210000|2024-09-25 08:16:50|172279.1|172189.1|172264.7|172174.7|172279.1|172189.1|172264.3|172174.3|7
1727252220000|2024-09-25 08:17:00|172267.5|172177.5|172254.9|172164.9|172267.5|172177.5|172254.5|172164.5|7
1727252230000|2024-09-25 08:17:10|172256.3|172166.3|172263.5|172173.5|172268.4|172178.4|172256.3|172166.3|9
1727252240000|2024-09-25 08:17:20|172261.6|172171.6|172265.9|172175.9|172265.9|172175.9|172261.6|172171.6|4
1727252250000|2024-09-25 08:17:30|172269.4|172179.4|172267.2|172177.2|172280.1|172190.1|172267.2|172177.2|7
1727252260000|2024-09-25 08:17:40|172268.6|172178.6|172263.5|172173.5|172271.5|172181.5|172260.5|172170.5|10
1727252270000|2024-09-25 08:17:50|172267.3|172177.3|172296.9|172206.9|172296.9|172206.9|172265.5|172175.5|15
1727252280000|2024-09-25 08:18:00|172296.3|172206.3|172321.4|172231.4|172326.1|172236.1|172293.9|172203.9|18
1727252290000|2024-09-25 08:18:10|172318.8|172228.8|172319.6|172229.6|172319.6|172229.6|172318.8|172228.8|2
1727252300000|2024-09-25 08:18:20|172321.3|172231.3|172308|172218|172321.3|172231.3|172308|172218|7
1727252310000|2024-09-25 08:18:30|172298.2|172208.2|172315.9|172225.9|172316.9|172226.9|172298.2|172208.2|6
1727252320000|2024-09-25 08:18:40|172317|172227|172317.6|172227.6|172317.6|172227.6|172314.3|172224.3|10
1727252330000|2024-09-25 08:18:50|172316.4|172226.4|172314.7|172224.7|172316.4|172226.4|172314.7|172224.7|3
1727252340000|2024-09-25 08:19:00|172309.9|172219.9|172303.3|172213.3|172309.9|172219.9|172301.4|172211.4|12
1727252350000|2024-09-25 08:19:10|172301.9|172211.9|172290.6|172200.6|172301.9|172211.9|172289.5|172199.5|12
1727252360000|2024-09-25 08:19:20|172291.2|172201.2|172291|172201|172295.7|172205.7|172285|172195|13
1727252370000|2024-09-25 08:19:30|172289.8|172199.8|172292.9|172202.9|172292.9|172202.9|172287.6|172197.6|7
1727252380000|2024-09-25 08:19:40|172296.8|172206.8|172298.6|172208.6|172300.9|172210.9|172296.8|172206.8|7
1727252390000|2024-09-25 08:19:50|172298.5|172208.5|172293.6|172203.6|172298.5|172208.5|172293.6|172203.6|4
1727252400000|2024-09-25 08:20:00|172293.5|172203.5|172302|172212|172302.5|172212.5|172293.4|172203.4|10
1727252410000|2024-09-25 08:20:10|172303.2|172213.2|172310.5|172220.5|172311.7|172221.7|172303.2|172213.2|7
1727252420000|2024-09-25 08:20:20|172311.7|172221.7|172311.4|172221.4|172312.7|172222.7|172310.2|172220.2|6
1727252430000|2024-09-25 08:20:30|172310.2|172220.2|172310.2|172220.2|172311|172221|172306.6|172216.6|6
1727252440000|2024-09-25 08:20:40|172309.1|172219.1|172311|172221|172311|172221|172309.1|172219.1|5
1727252450000|2024-09-25 08:20:50|172310|172220|172340|172250|172340|172250|172310|172220|11
1727252460000|2024-09-25 08:21:00|172333.7|172243.7|172356.1|172266.1|172356.1|172266.1|172328.8|172238.8|13
1727252470000|2024-09-25 08:21:10|172363.9|172273.9|172394|172304|172398.6|172308.6|172363.9|172273.9|14
1727252480000|2024-09-25 08:21:20|172391.7|172301.7|172386.7|172296.7|172393.9|172303.9|172384.9|172294.9|7
1727252490000|2024-09-25 08:21:30|172391.3|172301.3|172381.7|172291.7|172392.2|172302.2|172381.7|172291.7|5
1727252500000|2024-09-25 08:21:40|172384.8|172294.8|172371.2|172281.2|172384.8|172294.8|172371.2|172281.2|10
1727252510000|2024-09-25 08:21:50|172369.9|172279.9|172360.7|172270.7|172371.6|172281.6|172359.3|172269.3|15
1727252520000|2024-09-25 08:22:00|172360.5|172270.5|172344.2|172254.2|172360.6|172270.6|172342.8|172252.8|14
1727252530000|2024-09-25 08:22:10|172345.1|172255.1|172345|172255|172346.7|172256.7|172340.6|172250.6|17
1727252540000|2024-09-25 08:22:20|172344.8|172254.8|172340.7|172250.7|172345.1|172255.1|172338.4|172248.4|8
1727252550000|2024-09-25 08:22:30|172341.2|172251.2|172338.7|172248.7|172341.2|172251.2|172334.6|172244.6|6
1727252560000|2024-09-25 08:22:40|172338.8|172248.8|172333.6|172243.6|172338.8|172248.8|172330.4|172240.4|9
1727252570000|2024-09-25 08:22:50|172337|172247|172333.5|172243.5|172337.3|172247.3|172333.5|172243.5|5
1727252580000|2024-09-25 08:23:00|172335.7|172245.7|172334|172244|172344.2|172254.2|172334|172244|8
1727252590000|2024-09-25 08:23:10|172335.8|172245.8|172340.4|172250.4|172340.4|172250.4|172334.4|172244.4|8
1727252600000|2024-09-25 08:23:20|172340.2|172250.2|172368.3|172278.3|172377.9|172287.9|172340.2|172250.2|10
1727252610000|2024-09-25 08:23:30|172368.6|172278.6|172366.1|172276.1|172369.2|172279.2|172366.1|172276.1|6
1727252620000|2024-09-25 08:23:40|172369.2|172279.2|172373.9|172283.9|172374.2|172284.2|172361.1|172271.1|8
1727252630000|2024-09-25 08:23:50|172373.8|172283.8|172366|172276|172373.8|172283.8|172365.9|172275.9|6
1727252640000|2024-09-25 08:24:00|172398.5|172308.5|172400.4|172310.4|172404.5|172314.5|172398.5|172308.5|7
1727252650000|2024-09-25 08:24:10|172401.9|172311.9|172407.5|172317.5|172418.1|172328.1|172401.9|172311.9|12
1727252660000|2024-09-25 08:24:20|172406|172316|172403.9|172313.9|172407.7|172317.7|172403.9|172313.9|5
1727252670000|2024-09-25 08:24:30|172402.1|172312.1|172403|172313|172403.8|172313.8|172400.6|172310.6|10
1727252680000|2024-09-25 08:24:40|172404.3|172314.3|172396.8|172306.8|172404.3|172314.3|172395.9|172305.9|9
1727252690000|2024-09-25 08:24:50|172395.9|172305.9|172396.4|172306.4|172396.8|172306.8|172394.4|172304.4|9
1727252700000|2024-09-25 08:25:00|172397.2|172307.2|172403.3|172313.3|172403.3|172313.3|172394.2|172304.2|8
1727252710000|2024-09-25 08:25:10|172402.7|172312.7|172401.5|172311.5|172402.7|172312.7|172401.5|172311.5|2
1727252720000|2024-09-25 08:25:20|172402.9|172312.9|172396.9|172306.9|172402.9|172312.9|172395.4|172305.4|4
1727252730000|2024-09-25 08:25:30|172395.8|172305.8|172355.8|172265.8|172395.8|172305.8|172355.8|172265.8|3
1727252740000|2024-09-25 08:25:40|172358.7|172268.7|172346.9|172256.9|172358.7|172268.7|172343|172253|19
1727252750000|2024-09-25 08:25:50|172345.8|172255.8|172347.7|172257.7|172348.9|172258.9|172345.8|172255.8|8
1727252760000|2024-09-25 08:26:00|172349.4|172259.4|172347.1|172257.1|172349.4|172259.4|172345.7|172255.7|6
1727252770000|2024-09-25 08:26:10|172346|172256|172353.9|172263.9|172353.9|172263.9|172346|172256|8
1727252780000|2024-09-25 08:26:20|172354|172264|172350.4|172260.4|172354|172264|172350.4|172260.4|4
1727252790000|2024-09-25 08:26:30|172350|172260|172340.8|172250.8|172350.2|172260.2|172340.8|172250.8|6
1727252800000|2024-09-25 08:26:40|172339.9|172249.9|172331|172241|172339.9|172249.9|172331|172241|6
1727252810000|2024-09-25 08:26:50|172332.4|172242.4|172336.7|172246.7|172336.7|172246.7|172329.7|172239.7|7
1727252820000|2024-09-25 08:27:00|172334.8|172244.8|172334.8|172244.8|172334.8|172244.8|172333.2|172243.2|4
1727252830000|2024-09-25 08:27:10|172332.6|172242.6|172333.8|172243.8|172336.9|172246.9|172331.5|172241.5|8
1727252840000|2024-09-25 08:27:20|172335|172245|172343.6|172253.6|172347.3|172257.3|172335|172245|10
1727252850000|2024-09-25 08:27:30|172344|172254|172351.8|172261.8|172351.8|172261.8|172343.5|172253.5|7
1727252860000|2024-09-25 08:27:40|172352.8|172262.8|172367.4|172277.4|172371.6|172281.6|172350.9|172260.9|17
1727252870000|2024-09-25 08:27:50|172366.7|172276.7|172367.2|172277.2|172367.2|172277.2|172366.6|172276.6|3
1727252880000|2024-09-25 08:28:00|172364.4|172274.4|172366.8|172276.8|172367.2|172277.2|172364.4|172274.4|6
1727252890000|2024-09-25 08:28:10|172364.6|172274.6|172389|172299|172389|172299|172364.6|172274.6|8
1727252900000|2024-09-25 08:28:20|172392|172302|172393|172303|172395.1|172305.1|172392|172302|7
1727252910000|2024-09-25 08:28:30|172395.5|172305.5|172402.5|172312.5|172418.6|172328.6|172395.5|172305.5|17
1727252920000|2024-09-25 08:28:40|172405.1|172315.1|172403.2|172313.2|172405.1|172315.1|172403.2|172313.2|2
1727252930000|2024-09-25 08:28:50|172403.3|172313.3|172403.3|172313.3|172403.5|172313.5|172401|172311|9
1727252940000|2024-09-25 08:29:00|172403.5|172313.5|172403|172313|172403.5|172313.5|172402.4|172312.4|5
1727252950000|2024-09-25 08:29:10|172403.7|172313.7|172404.3|172314.3|172405.3|172315.3|172402.8|172312.8|8
1727252960000|2024-09-25 08:29:20|172402.5|172312.5|172404.4|172314.4|172404.4|172314.4|172402.5|172312.5|3
1727252970000|2024-09-25 08:29:30|172404|172314|172404.4|172314.4|172404.6|172314.6|172404|172314|4
1727252980000|2024-09-25 08:29:40|172404|172314|172400.4|172310.4|172404.4|172314.4|172400.4|172310.4|6
1727252990000|2024-09-25 08:29:50|172400.6|172310.6|172451.9|172361.9|172457.4|172367.4|172398.3|172308.3|9
1727253000000|2024-09-25 08:30:00|172451|172361|172448.4|172358.4|172454.2|172364.2|172446.6|172356.6|10
1727253010000|2024-09-25 08:30:10|172450.3|172360.3|172454.5|172364.5|172458.5|172368.5|172446.7|172356.7|14
1727253020000|2024-09-25 08:30:20|172460.5|172370.5|172454.5|172364.5|172460.5|172370.5|172452.8|172362.8|9
1727253030000|2024-09-25 08:30:30|172457|172367|172445.8|172355.8|172457|172367|172443|172353|12
1727253040000|2024-09-25 08:30:40|172443.4|172353.4|172449.6|172359.6|172449.6|172359.6|172443.4|172353.4|3
1727253050000|2024-09-25 08:30:50|172449.4|172359.4|172450.5|172360.5|172450.5|172360.5|172446.8|172356.8|5
1727253060000|2024-09-25 08:31:00|172454.3|172364.3|172454.3|172364.3|172454.3|172364.3|172454.3|172364.3|1
1727253070000|2024-09-25 08:31:10|172451.6|172361.6|172433|172343|172451.6|172361.6|172431.8|172341.8|9
1727253080000|2024-09-25 08:31:20|172432.9|172342.9|172428.6|172338.6|172432.9|172342.9|172428.6|172338.6|4
1727253090000|2024-09-25 08:31:30|172431.4|172341.4|172432.9|172342.9|172432.9|172342.9|172431.4|172341.4|4
1727253100000|2024-09-25 08:31:40|172432.6|172342.6|172436.1|172346.1|172436.1|172346.1|172432.3|172342.3|3
1727253110000|2024-09-25 08:31:50|172425|172335|172416.3|172326.3|172425|172335|172416.3|172326.3|3
1727253120000|2024-09-25 08:32:00|172400.5|172310.5|172403.9|172313.9|172416.4|172326.4|172399.2|172309.2|11
1727253130000|2024-09-25 08:32:10|172400.9|172310.9|172397.3|172307.3|172401.9|172311.9|172397.2|172307.2|8
1727253140000|2024-09-25 08:32:20|172397.5|172307.5|172396.8|172306.8|172397.5|172307.5|172394.2|172304.2|7
1727253150000|2024-09-25 08:32:30|172394.3|172304.3|172395.6|172305.6|172397.1|172307.1|172394.3|172304.3|8
1727253160000|2024-09-25 08:32:40|172397.3|172307.3|172397.4|172307.4|172397.4|172307.4|172396.6|172306.6|4
1727253180000|2024-09-25 08:33:00|172397.3|172307.3|172388.5|172298.5|172397.3|172307.3|172387.7|172297.7|6
1727253190000|2024-09-25 08:33:10|172386.5|172296.5|172380.9|172290.9|172386.5|172296.5|172380.4|172290.4|8
1727253200000|2024-09-25 08:33:20|172379.1|172289.1|172379.9|172289.9|172380.9|172290.9|172377.8|172287.8|8
1727253210000|2024-09-25 08:33:30|172380.8|172290.8|172376.5|172286.5|172380.8|172290.8|172372.4|172282.4|7
1727253220000|2024-09-25 08:33:40|172375.5|172285.5|172376.6|172286.6|172376.6|172286.6|172373.4|172283.4|3
1727253230000|2024-09-25 08:33:50|172377.7|172287.7|172374|172284|172377.7|172287.7|172374|172284|6
1727253240000|2024-09-25 08:34:00|172376.2|172286.2|172376.2|172286.2|172376.2|172286.2|172376.2|172286.2|1
1727253250000|2024-09-25 08:34:10|172375.8|172285.8|172382.1|172292.1|172386.8|172296.8|172375.8|172285.8|6
1727253260000|2024-09-25 08:34:20|172342.6|172252.6|172342.5|172252.5|172343.9|172253.9|172330.6|172240.6|17
1727253270000|2024-09-25 08:34:30|172341.8|172251.8|172346.9|172256.9|172346.9|172256.9|172341.8|172251.8|5
1727253280000|2024-09-25 08:34:40|172350.4|172260.4|172351.1|172261.1|172351.1|172261.1|172348.2|172258.2|6
1727253290000|2024-09-25 08:34:50|172350.8|172260.8|172349.1|172259.1|172351.1|172261.1|172347.6|172257.6|8
1727253300000|2024-09-25 08:35:00|172350.2|172260.2|172349.1|172259.1|172350.2|172260.2|172349|172259|4
1727253310000|2024-09-25 08:35:10|172349|172259|172356.8|172266.8|172360.8|172270.8|172349|172259|8
1727253320000|2024-09-25 08:35:20|172356.3|172266.3|172375.6|172285.6|172375.7|172285.7|172356.3|172266.3|5
1727253330000|2024-09-25 08:35:30|172375.7|172285.7|172375.7|172285.7|172375.7|172285.7|172375.7|172285.7|1
1727253340000|2024-09-25 08:35:40|172375.6|172285.6|172375.6|172285.6|172375.6|172285.6|172375.6|172285.6|1
1727253350000|2024-09-25 08:35:50|172375.7|172285.7|172348.5|172258.5|172378.8|172288.8|172344.2|172254.2|9
1727253360000|2024-09-25 08:36:00|172347.1|172257.1|172343|172253|172347.1|172257.1|172339.8|172249.8|8
1727253370000|2024-09-25 08:36:10|172344.4|172254.4|172346.5|172256.5|172349.9|172259.9|172340.4|172250.4|10
1727253380000|2024-09-25 08:36:20|172347.4|172257.4|172353.2|172263.2|172353.2|172263.2|172347.4|172257.4|4
1727253390000|2024-09-25 08:36:30|172352.3|172262.3|172347.9|172257.9|172352.3|172262.3|172347.9|172257.9|7
1727253400000|2024-09-25 08:36:40|172349.3|172259.3|172350.7|172260.7|172350.7|172260.7|172349.3|172259.3|4
1727253410000|2024-09-25 08:36:50|172352.5|172262.5|172362.4|172272.4|172363|172273|172350.4|172260.4|6
1727253420000|2024-09-25 08:37:00|172358.3|172268.3|172347.9|172257.9|172358.3|172268.3|172347.9|172257.9|7
1727253430000|2024-09-25 08:37:10|172347.7|172257.7|172346.5|172256.5|172347.9|172257.9|172346.5|172256.5|4
1727253440000|2024-09-25 08:37:20|172345.4|172255.4|172344|172254|172345.4|172255.4|172344|172254|2
1727253450000|2024-09-25 08:37:30|172342.5|172252.5|172305.5|172215.5|172342.5|172252.5|172305.5|172215.5|14
1727253460000|2024-09-25 08:37:40|172307.1|172217.1|172293|172203|172307.1|172217.1|172292.4|172202.4|4
1727253470000|2024-09-25 08:37:50|172292.9|172202.9|172293|172203|172293.1|172203.1|172292.9|172202.9|4
1727253480000|2024-09-25 08:38:00|172296.3|172206.3|172299.5|172209.5|172299.5|172209.5|172296.3|172206.3|2
1727253490000|2024-09-25 08:38:10|172299.9|172209.9|172313.2|172223.2|172313.2|172223.2|172299.9|172209.9|3
1727253500000|2024-09-25 08:38:20|172308.7|172218.7|172310.7|172220.7|172310.7|172220.7|172308.5|172218.5|3
1727253510000|2024-09-25 08:38:30|172311.8|172221.8|172280.5|172190.5|172311.8|172221.8|172280.5|172190.5|11
1727253520000|2024-09-25 08:38:40|172277.1|172187.1|172275.4|172185.4|172277.1|172187.1|172275.4|172185.4|2
1727253530000|2024-09-25 08:38:50|172274.9|172184.9|172225.3|172135.3|172274.9|172184.9|172225.3|172135.3|6
1727253540000|2024-09-25 08:39:00|172222.8|172132.8|172205|172115|172226|172136|172203|172113|20
1727253550000|2024-09-25 08:39:10|172204.8|172114.8|172195.1|172105.1|172205.1|172115.1|172195.1|172105.1|14
1727253560000|2024-09-25 08:39:20|172195.4|172105.4|172182.8|172092.8|172208|172105.4|172180|172072.6|14
1727253570000|2024-09-25 08:39:30|172182.7|172092.7|172200.3|172110.3|172201.5|172111.5|172182.7|172092.7|14
1727253580000|2024-09-25 08:39:40|172201.7|172111.7|172201.7|172111.7|172201.7|172111.7|172198.7|172108.7|17
1727253590000|2024-09-25 08:39:50|172200.5|172110.5|172198.7|172108.7|172201.2|172111.2|172198.7|172108.7|11
1727253600000|2024-09-25 08:40:00|172203.1|172113.1|172202|172112|172203.5|172113.5|172200.5|172110.5|17
1727253610000|2024-09-25 08:40:10|172202.6|172112.6|172224.1|172134.1|172234.4|172144.4|172202.1|172112.1|15
1727253620000|2024-09-25 08:40:20|172224.3|172134.3|172233.5|172143.5|172234.4|172144.4|172223.6|172133.6|12
1727253630000|2024-09-25 08:40:30|172230.9|172140.9|172250.3|172160.3|172250.3|172160.3|172230.8|172140.8|9
1727253640000|2024-09-25 08:40:40|172250.1|172160.1|172250|172160|172253.7|172163.7|172249.8|172159.8|9
1727253650000|2024-09-25 08:40:50|172249.5|172159.5|172249|172159|172249.5|172159.5|172249|172159|5
1727253660000|2024-09-25 08:41:00|172252.6|172162.6|172252|172162|172253.7|172163.7|172251.6|172161.6|8
1727253670000|2024-09-25 08:41:10|172251.9|172161.9|172252.4|172162.4|172252.4|172162.4|172251.7|172161.7|3
1727253680000|2024-09-25 08:41:20|172252.5|172162.5|172252.4|172162.4|172252.5|172162.5|172252.4|172162.4|2
1727253690000|2024-09-25 08:41:30|172247.7|172157.7|172250.7|172160.7|172250.8|172160.8|172245.3|172155.3|6
1727253700000|2024-09-25 08:41:40|172250.9|172160.9|172219.6|172129.6|172251|172161|172219.2|172129.2|16
1727253710000|2024-09-25 08:41:50|172219.4|172129.4|172207.4|172117.4|172220|172130|172207.4|172117.4|11
1727253720000|2024-09-25 08:42:00|172205.2|172115.2|172205.4|172115.4|172210.7|172120.7|172191.1|172101.1|14
1727253730000|2024-09-25 08:42:10|172202.4|172112.4|172207.8|172117.8|172208.5|172118.5|172202.4|172112.4|9
1727253740000|2024-09-25 08:42:20|172205.7|172115.7|172194.1|172104.1|172206.5|172116.5|172192.3|172102.3|10
1727253750000|2024-09-25 08:42:30|172192.3|172102.3|172186.5|172096.5|172194.4|172104.4|172180.7|172090.7|11
1727253760000|2024-09-25 08:42:40|172188.1|172098.1|172187.6|172097.6|172188.5|172098.5|172178.6|172088.6|12
1727253770000|2024-09-25 08:42:50|172182.4|172092.4|172184.1|172094.1|172187.6|172097.6|172177.4|172087.4|9
1727253780000|2024-09-25 08:43:00|172185.3|172095.3|172182|172092|172187.4|172097.4|172179.4|172089.4|15
1727253790000|2024-09-25 08:43:10|172180.3|172090.3|172178.7|172088.7|172182.5|172092.5|172177.5|172087.5|11
1727253800000|2024-09-25 08:43:20|172178.1|172088.1|172177.6|172087.6|172182.5|172092.5|172177.6|172087.6|9
1727253810000|2024-09-25 08:43:30|172176.3|172086.3|172178.4|172088.4|172178.5|172088.5|172176.3|172086.3|3
1727253820000|2024-09-25 08:43:40|172176.9|172086.9|172173.1|172083.1|172176.9|172086.9|172165|172075|11
1727253830000|2024-09-25 08:43:50|172173.6|172083.6|172174.9|172084.9|172174.9|172084.9|172173.5|172083.5|3
1727253840000|2024-09-25 08:44:00|172176.3|172086.3|172180.3|172090.3|172180.3|172090.3|172176.3|172086.3|4
1727253850000|2024-09-25 08:44:10|172179.8|172089.8|172177.2|172087.2|172179.8|172089.8|172177.2|172087.2|2
1727253860000|2024-09-25 08:44:20|172180.5|172090.5|172179.5|172089.5|172180.5|172090.5|172179.5|172089.5|3
1727253870000|2024-09-25 08:44:30|172179.3|172089.3|172178.9|172088.9|172179.5|172089.5|172175.4|172085.4|4
1727253880000|2024-09-25 08:44:40|172179.2|172089.2|172181.2|172091.2|172181.2|172091.2|172178.9|172088.9|3
1727253890000|2024-09-25 08:44:50|172193.1|172103.1|172193.4|172103.4|172193.4|172103.4|172183.1|172093.1|10
1727253900000|2024-09-25 08:45:00|172196.3|172106.3|172223.5|172133.5|172225.1|172135.1|172196.3|172106.3|8
1727253910000|2024-09-25 08:45:10|172219.9|172129.9|172221.9|172131.9|172222|172132|172219.9|172129.9|5
1727253920000|2024-09-25 08:45:20|172227.4|172137.4|172227.3|172137.3|172228.7|172138.7|172227.3|172137.3|4
1727253930000|2024-09-25 08:45:30|172227.1|172137.1|172227.1|172137.1|172227.1|172137.1|172227|172137|3
1727253940000|2024-09-25 08:45:40|172227|172137|172226.2|172136.2|172227|172137|172226.2|172136.2|5
1727253960000|2024-09-25 08:46:00|172227.3|172137.3|172231.3|172141.3|172231.3|172141.3|172227.3|172137.3|5
1727253970000|2024-09-25 08:46:10|172228.9|172138.9|172228.4|172138.4|172230.4|172140.4|172228.4|172138.4|6
1727253980000|2024-09-25 08:46:20|172230.5|172140.5|172249.6|172159.6|172251.1|172161.1|172230.5|172140.5|11
1727253990000|2024-09-25 08:46:30|172251.6|172161.6|172255.5|172165.5|172255.5|172165.5|172250.9|172160.9|10
1727254000000|2024-09-25 08:46:40|172259.6|172169.6|172259.7|172169.7|172267.6|172177.6|172259.6|172169.6|6
1727254010000|2024-09-25 08:46:50|172259.6|172169.6|172258.3|172168.3|172259.6|172169.6|172251.7|172161.7|7
1727254020000|2024-09-25 08:47:00|172259.8|172169.8|172275.8|172185.8|172275.8|172185.8|172258.9|172168.9|9
1727254030000|2024-09-25 08:47:10|172272.9|172182.9|172276.5|172186.5|172276.7|172186.7|172272.9|172182.9|4
1727254040000|2024-09-25 08:47:20|172275.6|172185.6|172297.7|172207.7|172299|172209|172261.4|172171.4|14
1727254050000|2024-09-25 08:47:30|172296.6|172206.6|172299.8|172209.8|172301.7|172211.7|172296.6|172206.6|5
1727254060000|2024-09-25 08:47:40|172299.4|172209.4|172294.2|172204.2|172299.4|172209.4|172294.2|172204.2|2
1727254070000|2024-09-25 08:47:50|172290.9|172200.9|172280.7|172190.7|172290.9|172200.9|172280|172190|5
1727254080000|2024-09-25 08:48:00|172279.1|172189.1|172276.4|172186.4|172279.1|172189.1|172271.5|172181.5|9
1727254090000|2024-09-25 08:48:10|172276.1|172186.1|172276.1|172186.1|172277.3|172187.3|172276.1|172186.1|3
1727254100000|2024-09-25 08:48:20|172277.3|172187.3|172274.7|172184.7|172278.4|172188.4|172274.7|172184.7|7
1727254110000|2024-09-25 08:48:30|172272.6|172182.6|172275.9|172185.9|172275.9|172185.9|172272.6|172182.6|3
1727254120000|2024-09-25 08:48:40|172275.6|172185.6|172275.3|172185.3|172275.6|172185.6|172275.1|172185.1|3
1727254130000|2024-09-25 08:48:50|172275.1|172185.1|172285.1|172195.1|172285.1|172195.1|172275.1|172185.1|8
1727254140000|2024-09-25 08:49:00|172286.7|172196.7|172313.4|172223.4|172331.8|172241.8|172285.5|172195.5|14
1727254150000|2024-09-25 08:49:10|172284|172194|172294.4|172204.4|172294.4|172204.4|172282.6|172192.6|7
1727254160000|2024-09-25 08:49:20|172291.6|172201.6|172288.7|172198.7|172291.6|172201.6|172288.7|172198.7|5
1727254170000|2024-09-25 08:49:30|172289.7|172199.7|172318.3|172228.3|172324.7|172234.7|172286.6|172196.6|15
1727254180000|2024-09-25 08:49:40|172314.8|172224.8|172296.7|172206.7|172314.8|172224.8|172296.7|172206.7|17
1727254190000|2024-09-25 08:49:50|172292.1|172202.1|172281.4|172191.4|172297.4|172207.4|172281.4|172191.4|15
1727254200000|2024-09-25 08:50:00|172284.5|172194.5|172289|172199|172289|172199|172272.7|172182.7|12
1727254210000|2024-09-25 08:50:10|172289.2|172199.2|172295.9|172205.9|172295.9|172205.9|172289.2|172199.2|3
1727254220000|2024-09-25 08:50:20|172294.7|172204.7|172300.5|172210.5|172300.5|172210.5|172293.7|172203.7|8
1727254230000|2024-09-25 08:50:30|172297.9|172207.9|172301|172211|172301|172211|172297.3|172207.3|8
1727254240000|2024-09-25 08:50:40|172300.4|172210.4|172297|172207|172300.4|172210.4|172294.2|172204.2|5
1727254250000|2024-09-25 08:50:50|172294.2|172204.2|172297.5|172207.5|172299.9|172209.9|172294.2|172204.2|6
1727254260000|2024-09-25 08:51:00|172300|172210|172263|172173|172300|172210|172261.3|172171.3|15
1727254270000|2024-09-25 08:51:10|172263.5|172173.5|172225.8|172135.8|172263.5|172173.5|172222.3|172132.3|13
1727254280000|2024-09-25 08:51:20|172227.2|172137.2|172227.6|172137.6|172227.6|172137.6|172223.4|172133.4|12
1727254290000|2024-09-25 08:51:30|172227.4|172137.4|172227.7|172137.7|172230.3|172140.3|172227.1|172137.1|11
1727254300000|2024-09-25 08:51:40|172227|172137|172228.7|172138.7|172231.9|172141.9|172227|172137|9
1727254310000|2024-09-25 08:51:50|172230.2|172140.2|172230.3|172140.3|172230.3|172140.3|172229.1|172139.1|4
1727254320000|2024-09-25 08:52:00|172230.6|172140.6|172230.3|172140.3|172230.9|172140.9|172229.2|172139.2|6
1727254330000|2024-09-25 08:52:10|172229.5|172139.5|172228.5|172138.5|172229.5|172139.5|172228.4|172138.4|3
1727254340000|2024-09-25 08:52:20|172227.4|172137.4|172228.4|172138.4|172228.4|172138.4|172227.4|172137.4|2
1727254350000|2024-09-25 08:52:30|172228.5|172138.5|172228.5|172138.5|172228.5|172138.5|172228.5|172138.5|1
1727254360000|2024-09-25 08:52:40|172226.5|172136.5|172224.7|172134.7|172226.5|172136.5|172224.7|172134.7|6
1727254380000|2024-09-25 08:53:00|172226|172136|172230.7|172140.7|172245.7|172155.7|172226|172136|6
1727254390000|2024-09-25 08:53:10|172230.8|172140.8|172240|172150|172240|172150|172230.7|172140.7|4
1727254400000|2024-09-25 08:53:20|172240.8|172150.8|172216.1|172126.1|172240.8|172150.8|172216.1|172126.1|8
1727254410000|2024-09-25 08:53:30|172216.2|172126.2|172211.1|172121.1|172216.2|172126.2|172211.1|172121.1|4
1727254430000|2024-09-25 08:53:50|172213.1|172123.1|172217.8|172127.8|172217.8|172127.8|172211.2|172121.2|7
1727254440000|2024-09-25 08:54:00|172216.1|172126.1|172216.1|172126.1|172216.1|172126.1|172216.1|172126.1|1
1727254450000|2024-09-25 08:54:10|172216|172126|172216|172126|172216|172126|172216|172126|1
1727254470000|2024-09-25 08:54:30|172215.9|172125.9|172213.1|172123.1|172215.9|172125.9|172213.1|172123.1|2
1727254490000|2024-09-25 08:54:50|172221.7|172131.7|172221.7|172131.7|172221.7|172131.7|172221.7|172131.7|1
1727254500000|2024-09-25 08:55:00|172222.6|172132.6|172223.3|172133.3|172226.6|172136.6|172222.6|172132.6|3
1727254520000|2024-09-25 08:55:20|172222.5|172132.5|172224.6|172134.6|172224.6|172134.6|172222.5|172132.5|4
1727254530000|2024-09-25 08:55:30|172225|172135|172216.4|172126.4|172225|172135|172205.1|172115.1|13
1727254540000|2024-09-25 08:55:40|172219.6|172129.6|172225.9|172135.9|172226.6|172136.6|172219.6|172129.6|9
1727254550000|2024-09-25 08:55:50|172225.8|172135.8|172230.6|172140.6|172230.6|172140.6|172225.8|172135.8|3
1727254560000|2024-09-25 08:56:00|172229.8|172139.8|172234.3|172144.3|172234.3|172144.3|172229.8|172139.8|4
1727254570000|2024-09-25 08:56:10|172233.5|172143.5|172235|172145|172237.3|172147.3|172232.8|172142.8|9
1727254580000|2024-09-25 08:56:20|172234.9|172144.9|172234.9|172144.9|172235|172145|172234.9|172144.9|3
1727254590000|2024-09-25 08:56:30|172233.8|172143.8|172234|172144|172236|172146|172233.7|172143.7|8
1727254600000|2024-09-25 08:56:40|172234.1|172144.1|172234|172144|172237|172147|172231.2|172141.2|11
1727254610000|2024-09-25 08:56:50|172231.9|172141.9|172231.9|172141.9|172232.1|172142.1|172226.2|172136.2|15
1727254620000|2024-09-25 08:57:00|172230.3|172140.3|172239.2|172149.2|172239.2|172149.2|172226.6|172136.6|5
1727254630000|2024-09-25 08:57:10|172236|172146|172240.8|172150.8|172240.8|172150.8|172236|172146|4
1727254640000|2024-09-25 08:57:20|172244.3|172154.3|172241|172151|172244.3|172154.3|172238.5|172148.5|6
1727254650000|2024-09-25 08:57:30|172238|172148|172236.4|172146.4|172238|172148|172234.7|172144.7|4
1727254660000|2024-09-25 08:57:40|172234.4|172144.4|172232.1|172142.1|172235.6|172145.6|172231|172141|7
1727254670000|2024-09-25 08:57:50|172231.1|172141.1|172230.9|172140.9|172231.6|172141.6|172229.3|172139.3|7
1727254680000|2024-09-25 08:58:00|172231.1|172141.1|172230.9|172140.9|172231.3|172141.3|172230.9|172140.9|6
1727254690000|2024-09-25 08:58:10|172228.6|172138.6|172228.7|172138.7|172229|172139|172228.6|172138.6|5
1727254700000|2024-09-25 08:58:20|172228.8|172138.8|172228.8|172138.8|172228.8|172138.8|172228.5|172138.5|3
1727254710000|2024-09-25 08:58:30|172226.1|172136.1|172235.8|172145.8|172235.8|172145.8|172226.1|172136.1|9
1727254720000|2024-09-25 08:58:40|172233.6|172143.6|172234.8|172144.8|172234.8|172144.8|172232.7|172142.7|6
1727254730000|2024-09-25 08:58:50|172233.3|172143.3|172233.3|172143.3|172233.3|172143.3|172233.3|172143.3|1
1727254740000|2024-09-25 08:59:00|172231.6|172141.6|172230.4|172140.4|172231.6|172141.6|172228.5|172138.5|7
1727254750000|2024-09-25 08:59:10|172229.2|172139.2|172230.9|172140.9|172230.9|172140.9|172228.2|172138.2|4
1727254760000|2024-09-25 08:59:20|172232.6|172142.6|172230.1|172140.1|172232.6|172142.6|172230.1|172140.1|3
1727254770000|2024-09-25 08:59:30|172231.1|172141.1|172230.7|172140.7|172231.2|172141.2|172228.2|172138.2|9
1727254780000|2024-09-25 08:59:40|172229.3|172139.3|172226.1|172136.1|172229.3|172139.3|172226.1|172136.1|5
1727254790000|2024-09-25 08:59:50|172178.1|172088.1|172177.5|172087.5|172179.7|172089.7|172177|172087|10
1727254800000|2024-09-25 09:00:00|172181.1|172091.1|172178.2|172088.2|172181.1|172091.1|172177.5|172087.5|12
1727254810000|2024-09-25 09:00:10|172177.2|172087.2|172179.7|172089.7|172181.5|172091.5|172177|172087|7
1727254820000|2024-09-25 09:00:20|172180.9|172090.9|172165.7|172075.7|172193.5|172103.5|172162.1|172072.1|10
1727254830000|2024-09-25 09:00:30|172165.5|172075.5|172166|172076|172167.9|172077.9|172165.5|172075.5|9
1727254840000|2024-09-25 09:00:40|172165.9|172075.9|172162.4|172072.4|172167.1|172077.1|172161.6|172071.6|12
1727254850000|2024-09-25 09:00:50|172161.1|172071.1|172161.1|172071.1|172163.9|172073.9|172161.1|172071.1|6
1727254860000|2024-09-25 09:01:00|172163.2|172073.2|172173.3|172083.3|172175.4|172085.4|172160.6|172070.6|7
1727254870000|2024-09-25 09:01:10|172171.1|172081.1|172172.9|172082.9|172173|172083|172171.1|172081.1|6
1727254880000|2024-09-25 09:01:20|172173|172083|172177.1|172087.1|172177.1|172087.1|172172.9|172082.9|4
1727254890000|2024-09-25 09:01:30|172178.4|172088.4|172179.5|172089.5|172183|172093|172177.5|172087.5|10
1727254900000|2024-09-25 09:01:40|172179.6|172089.6|172179.2|172089.2|172180.4|172090.4|172179.2|172089.2|4
1727254910000|2024-09-25 09:01:50|172175.7|172085.7|172173.3|172083.3|172175.7|172085.7|172173.3|172083.3|3
1727254920000|2024-09-25 09:02:00|172168|172078|172160|172070|172168|172078|172154.8|172064.8|5
1727254930000|2024-09-25 09:02:10|172160.1|172070.1|172159.8|172069.8|172160.1|172070.1|172159.8|172069.8|3
1727254940000|2024-09-25 09:02:20|172159.9|172069.9|172159.8|172069.8|172159.9|172069.9|172159.8|172069.8|2
1727254960000|2024-09-25 09:02:40|172160.1|172070.1|172160.1|172070.1|172160.1|172070.1|172160.1|172070.1|1
1727254970000|2024-09-25 09:02:50|172160.5|172070.5|172160.9|172070.9|172161.2|172071.2|172160.5|172070.5|3
1727254980000|2024-09-25 09:03:00|172160|172070|172160.8|172070.8|172160.8|172070.8|172160|172070|3
1727254990000|2024-09-25 09:03:10|172158.9|172068.9|172159.5|172069.5|172159.5|172069.5|172158.8|172068.8|3
1727255010000|2024-09-25 09:03:30|172159.6|172069.6|172159.6|172069.6|172159.6|172069.6|172159.6|172069.6|1
1727255020000|2024-09-25 09:03:40|172159.8|172069.8|172167.2|172077.2|172167.2|172077.2|172159.8|172069.8|3
1727255030000|2024-09-25 09:03:50|172165.5|172075.5|172162.6|172072.6|172165.5|172075.5|172162.6|172072.6|2
1727255040000|2024-09-25 09:04:00|172163|172073|172162.6|172072.6|172163.1|172073.1|172162.6|172072.6|4
1727255050000|2024-09-25 09:04:10|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|1
1727255060000|2024-09-25 09:04:20|172163.9|172073.9|172163.9|172073.9|172163.9|172073.9|172163.9|172073.9|1
1727255070000|2024-09-25 09:04:30|172164|172074|172164|172074|172164|172074|172164|172074|1
1727255080000|2024-09-25 09:04:40|172162.7|172072.7|172162.8|172072.8|172162.8|172072.8|172162.7|172072.7|2
1727255090000|2024-09-25 09:04:50|172162.6|172072.6|172161.2|172071.2|172162.6|172072.6|172161.2|172071.2|2
1727255100000|2024-09-25 09:05:00|172159.4|172069.4|172161.9|172071.9|172162.2|172072.2|172159.4|172069.4|4
1727255110000|2024-09-25 09:05:10|172161.2|172071.2|172161.3|172071.3|172161.3|172071.3|172161.2|172071.2|2
1727255120000|2024-09-25 09:05:20|172160.9|172070.9|172122.8|172032.8|172160.9|172070.9|172120|172030|4
1727255130000|2024-09-25 09:05:30|172123.2|172033.2|172115.4|172025.4|172123.2|172033.2|172115.4|172025.4|11
1727255140000|2024-09-25 09:05:40|172116.3|172026.3|172111.7|172021.7|172116.3|172026.3|172109.4|172019.4|7
1727255150000|2024-09-25 09:05:50|172109.4|172019.4|172108.4|172018.4|172109.4|172019.4|172108.4|172018.4|2
1727255160000|2024-09-25 09:06:00|172095.4|172005.4|171993.3|171903.3|172095.4|172005.4|171993.3|171903.3|20
1727255170000|2024-09-25 09:06:10|171984.7|171894.7|172026.6|171936.6|172030.7|171940.7|171981.9|171891.9|22
1727255180000|2024-09-25 09:06:20|172029.4|171939.4|172049.7|171959.7|172059.4|171969.4|172027|171937|17
1727255190000|2024-09-25 09:06:30|172084.1|171994.1|172079.7|171989.7|172085.3|171995.3|172078.4|171988.4|7
1727255200000|2024-09-25 09:06:40|172086.5|171996.5|172089.9|171999.9|172089.9|171999.9|172085.7|171995.7|10
1727255210000|2024-09-25 09:06:50|172089.6|171999.6|172091.7|172001.7|172092.7|172002.7|172086.7|171996.7|8
1727255220000|2024-09-25 09:07:00|172090|172000|172071.4|171981.4|172090|172000|172064.2|171974.2|13
1727255230000|2024-09-25 09:07:10|172071.5|171981.5|172081.4|171991.4|172082.8|171992.8|172069.2|171979.2|11
1727255240000|2024-09-25 09:07:20|172083.6|171993.6|172095.4|172005.4|172095.4|172005.4|172082.3|171992.3|13
1727255250000|2024-09-25 09:07:30|172096.5|172006.5|172096.9|172006.9|172100.7|172010.7|172092.7|172002.7|13
1727255260000|2024-09-25 09:07:40|172098.5|172008.5|172097.6|172007.6|172102.4|172012.4|172097.3|172007.3|10
1727255270000|2024-09-25 09:07:50|172097.7|172007.7|172096.3|172006.3|172097.7|172007.7|172095.5|172005.5|5
1727255280000|2024-09-25 09:08:00|172095.8|172005.8|172099.8|172009.8|172099.8|172009.8|172095.8|172005.8|4
1727255290000|2024-09-25 09:08:10|172102.5|172012.5|172098.2|172008.2|172103|172013|172098.2|172008.2|8
1727255300000|2024-09-25 09:08:20|172092.8|172002.8|172073.7|171983.7|172094.2|172004.2|172071.6|171981.6|7
1727255310000|2024-09-25 09:08:30|172072.5|171982.5|172074.2|171984.2|172074.8|171984.8|172072.5|171982.5|3
1727255320000|2024-09-25 09:08:40|172074.1|171984.1|172075.4|171985.4|172076.6|171986.6|172074.1|171984.1|6
1727255330000|2024-09-25 09:08:50|172075.5|171985.5|172075.5|171985.5|172075.5|171985.5|172075.3|171985.3|4
1727255340000|2024-09-25 09:09:00|172076.3|171986.3|172041.5|171951.5|172083.1|171993.1|172040.1|171950.1|16
1727255350000|2024-09-25 09:09:10|172042.1|171952.1|172049.9|171959.9|172051.4|171961.4|172041.7|171951.7|13
1727255360000|2024-09-25 09:09:20|172010.7|171920.7|171992.8|171902.8|172010.7|171920.7|171989.6|171899.6|10
1727255370000|2024-09-25 09:09:30|171992.9|171902.9|171996.5|171906.5|171999.6|171909.6|171992.9|171902.9|7
1727255380000|2024-09-25 09:09:40|172001.7|171911.7|172003.5|171913.5|172004.9|171914.9|172001|171911|10
1727255390000|2024-09-25 09:09:50|172001.8|171911.8|172034.3|171944.3|172036.1|171946.1|171999.3|171909.3|15
1727255400000|2024-09-25 09:10:00|172034|171944|172003|171913|172034|171944|171986.4|171896.4|11
1727255410000|2024-09-25 09:10:10|172001|171911|171956.6|171866.6|172001|171911|171925.5|171835.5|12
1727255420000|2024-09-25 09:10:20|171957.8|171867.8|171962.8|171872.8|171969|171879|171957.8|171867.8|8
1727255430000|2024-09-25 09:10:30|171963.1|171873.1|171965.5|171875.5|171975.7|171885.7|171963.1|171873.1|7
1727255440000|2024-09-25 09:10:40|171962|171872|171962.1|171872.1|171967.4|171877.4|171962|171872|11
1727255450000|2024-09-25 09:10:50|171963.8|171873.8|171967|171877|171977.6|171887.6|171963.8|171873.8|6
1727255460000|2024-09-25 09:11:00|171967.2|171877.2|171946.9|171856.9|171967.2|171877.2|171942.1|171852.1|16
1727255470000|2024-09-25 09:11:10|171948.1|171858.1|171955.4|171865.4|171956.6|171866.6|171944|171854|13
1727255480000|2024-09-25 09:11:20|171956.6|171866.6|171942.9|171852.9|171963.6|171873.6|171938.1|171848.1|14
1727255490000|2024-09-25 09:11:30|171945|171855|171947.1|171857.1|171949.4|171859.4|171945|171855|12
1727255500000|2024-09-25 09:11:40|171948.7|171858.7|171960.3|171870.3|171963.1|171873.1|171947.1|171857.1|4
1727255510000|2024-09-25 09:11:50|171959.3|171869.3|171958.7|171868.7|171959.9|171869.9|171957.7|171867.7|8
1727255520000|2024-09-25 09:12:00|171957|171867|171964.7|171874.7|171966.1|171876.1|171957|171867|10
1727255530000|2024-09-25 09:12:10|171964.6|171874.6|171961.7|171871.7|171965.8|171875.8|171961.7|171871.7|5
1727255540000|2024-09-25 09:12:20|171957.9|171867.9|171927.5|171837.5|171957.9|171867.9|171927.5|171837.5|2
1727255550000|2024-09-25 09:12:30|171928.8|171838.8|171936|171846|171936|171846|171928.8|171838.8|6
1727255560000|2024-09-25 09:12:40|171936.3|171846.3|171935.5|171845.5|171937.7|171847.7|171934.4|171844.4|7
1727255570000|2024-09-25 09:12:50|171936.5|171846.5|171942.3|171852.3|171945.6|171855.6|171935.2|171845.2|10
1727255580000|2024-09-25 09:13:00|171941.8|171851.8|171940.1|171850.1|171941.8|171851.8|171938.9|171848.9|4
1727255590000|2024-09-25 09:13:10|171940.3|171850.3|171944.6|171854.6|171944.6|171854.6|171938.8|171848.8|5
1727255600000|2024-09-25 09:13:20|171943.4|171853.4|171947.3|171857.3|171949.5|171859.5|171943.3|171853.3|8
1727255610000|2024-09-25 09:13:30|171943.2|171853.2|171941.3|171851.3|171943.2|171853.2|171941.3|171851.3|4
1727255620000|2024-09-25 09:13:40|171941|171851|171936.6|171846.6|171941|171851|171936.6|171846.6|8
1727255630000|2024-09-25 09:13:50|171940.4|171850.4|171949.7|171859.7|171951.2|171861.2|171940.4|171850.4|13
1727255640000|2024-09-25 09:14:00|171949.2|171859.2|171946.3|171856.3|171949.5|171859.5|171945.5|171855.5|7
1727255650000|2024-09-25 09:14:10|171946.1|171856.1|171946.1|171856.1|171947.1|171857.1|171946.1|171856.1|5
1727255660000|2024-09-25 09:14:20|171946.2|171856.2|171946.3|171856.3|171946.3|171856.3|171945.7|171855.7|7
1727255670000|2024-09-25 09:14:30|171946.2|171856.2|171946.4|171856.4|171947.6|171857.6|171946.2|171856.2|9
1727255680000|2024-09-25 09:14:40|171946.1|171856.1|171945.8|171855.8|171946.1|171856.1|171945.8|171855.8|2
1727255690000|2024-09-25 09:14:50|171946.3|171856.3|171946.3|171856.3|171946.3|171856.3|171946.3|171856.3|1
1727255700000|2024-09-25 09:15:00|171946.2|171856.2|171946.5|171856.5|171946.5|171856.5|171946.2|171856.2|4
1727255710000|2024-09-25 09:15:10|171946.6|171856.6|171978.5|171888.5|171978.5|171888.5|171946.6|171856.6|9
1727255720000|2024-09-25 09:15:20|171979.2|171889.2|171982.2|171892.2|171982.2|171892.2|171979.2|171889.2|3
1727255730000|2024-09-25 09:15:30|171966.1|171876.1|171975.9|171885.9|171975.9|171885.9|171965.9|171875.9|6
1727255740000|2024-09-25 09:15:40|171975.6|171885.6|172003.2|171913.2|172003.2|171913.2|171975.6|171885.6|9
1727255750000|2024-09-25 09:15:50|172005.4|171915.4|171992.4|171902.4|172005.6|171915.6|171992.4|171902.4|13
1727255760000|2024-09-25 09:16:00|171993|171903|171998.2|171908.2|171998.8|171908.8|171993|171903|7
1727255770000|2024-09-25 09:16:10|171995.2|171905.2|172000.2|171910.2|172005.3|171915.3|171995.2|171905.2|8
1727255780000|2024-09-25 09:16:20|172004.7|171914.7|172011.5|171921.5|172011.5|171921.5|172004.7|171914.7|4
1727255790000|2024-09-25 09:16:30|172011.6|171921.6|172007.2|171917.2|172011.6|171921.6|172007.2|171917.2|6
1727255800000|2024-09-25 09:16:40|172011|171921|172006.3|171916.3|172011|171921|172006.3|171916.3|4
1727255810000|2024-09-25 09:16:50|172001.4|171911.4|172001.4|171911.4|172001.4|171911.4|172000.8|171910.8|3
1727255820000|2024-09-25 09:17:00|172003.3|171913.3|171965.4|171875.4|172003.3|171913.3|171963.7|171873.7|12
1727255830000|2024-09-25 09:17:10|171965|171875|171970.5|171880.5|171970.5|171880.5|171965|171875|8
1727255840000|2024-09-25 09:17:20|171959|171869|171960.5|171870.5|171960.5|171870.5|171959|171869|4
1727255850000|2024-09-25 09:17:30|171948.6|171858.6|171945.2|171855.2|171948.6|171858.6|171943.2|171853.2|6
1727255860000|2024-09-25 09:17:40|171945.1|171855.1|171938.2|171848.2|171945.2|171855.2|171938.2|171848.2|5
1727255870000|2024-09-25 09:17:50|171940.1|171850.1|171940.9|171850.9|171943.7|171853.7|171940.1|171850.1|5
1727255890000|2024-09-25 09:18:10|171937.2|171847.2|171937.2|171847.2|171937.2|171847.2|171937.2|171847.2|1
1727255900000|2024-09-25 09:18:20|171949.3|171859.3|171967.7|171877.7|171976.2|171886.2|171949.3|171859.3|6
1727255910000|2024-09-25 09:18:30|171966.5|171876.5|171967.7|171877.7|171968|171878|171966.5|171876.5|3
1727255920000|2024-09-25 09:18:40|171967.9|171877.9|171971.3|171881.3|171971.7|171881.7|171967.7|171877.7|7
1727255930000|2024-09-25 09:18:50|171972.7|171882.7|171969.8|171879.8|171972.7|171882.7|171965.6|171875.6|7
1727255940000|2024-09-25 09:19:00|171969.7|171879.7|171969.8|171879.8|171969.8|171879.8|171969.7|171879.7|4
1727255950000|2024-09-25 09:19:10|171973.4|171883.4|171975.1|171885.1|171975.1|171885.1|171973.4|171883.4|4
1727255960000|2024-09-25 09:19:20|171975.3|171885.3|171984.9|171894.9|171987.9|171897.9|171975.1|171885.1|5
1727255970000|2024-09-25 09:19:30|171985|171895|171989.6|171899.6|171989.6|171899.6|171984.9|171894.9|4
1727255980000|2024-09-25 09:19:40|171988.2|171898.2|171988.2|171898.2|171988.2|171898.2|171988.2|171898.2|1
1727255990000|2024-09-25 09:19:50|171986.6|171896.6|171986.6|171896.6|171986.6|171896.6|171986.6|171896.6|1
1727256000000|2024-09-25 09:20:00|171989.4|171899.4|171996.3|171906.3|171997.8|171907.8|171989.4|171899.4|6
1727256010000|2024-09-25 09:20:10|171995.8|171905.8|171994.9|171904.9|171997.4|171907.4|171994.8|171904.8|5
1727256020000|2024-09-25 09:20:20|171995|171905|171996.4|171906.4|172012.1|171922.1|171994|171904|14
1727256030000|2024-09-25 09:20:30|171992.4|171902.4|171974.9|171884.9|171992.4|171902.4|171971.5|171881.5|6
1727256040000|2024-09-25 09:20:40|171974.3|171884.3|171990.5|171900.5|171990.5|171900.5|171974.3|171884.3|8
1727256050000|2024-09-25 09:20:50|171990.4|171900.4|171990.4|171900.4|171990.4|171900.4|171990.4|171900.4|1
1727256060000|2024-09-25 09:21:00|171988.9|171898.9|171991.2|171901.2|171991.3|171901.3|171988.9|171898.9|3
1727256070000|2024-09-25 09:21:10|171995.3|171905.3|171989.9|171899.9|171995.3|171905.3|171989.9|171899.9|6
1727256080000|2024-09-25 09:21:20|171989.4|171899.4|171989.7|171899.7|171991.2|171901.2|171989.4|171899.4|4
1727256090000|2024-09-25 09:21:30|171991.7|171901.7|171991.5|171901.5|171991.7|171901.7|171989.4|171899.4|4
1727256100000|2024-09-25 09:21:40|171990|171900|171988.1|171898.1|171990|171900|171986.6|171896.6|3
1727256110000|2024-09-25 09:21:50|171989.1|171899.1|171987.3|171897.3|171989.1|171899.1|171983.8|171893.8|5
1727256120000|2024-09-25 09:22:00|171985.2|171895.2|171984.5|171894.5|171985.2|171895.2|171984.5|171894.5|4
1727256130000|2024-09-25 09:22:10|171985.4|171895.4|171986.4|171896.4|171988.1|171898.1|171985.4|171895.4|3
1727256140000|2024-09-25 09:22:20|171986.3|171896.3|171985.4|171895.4|171987.8|171897.8|171984.5|171894.5|8
1727256150000|2024-09-25 09:22:30|171999.6|171909.6|171996|171906|172003.6|171913.6|171995.7|171905.7|18
1727256160000|2024-09-25 09:22:40|172020.9|171930.9|172021.2|171931.2|172022.8|171932.8|172020.9|171930.9|10
1727256170000|2024-09-25 09:22:50|172022.2|171932.2|172024.3|171934.3|172024.3|171934.3|172022.2|171932.2|11
1727256180000|2024-09-25 09:23:00|172024.6|171934.6|172002.5|171912.5|172025.3|171935.3|172002.5|171912.5|13
1727256190000|2024-09-25 09:23:10|172002.3|171912.3|172000.9|171910.9|172002.3|171912.3|171999.7|171909.7|11
1727256200000|2024-09-25 09:23:20|172001|171911|172022.9|171932.9|172024.6|171934.6|172001|171911|10
1727256210000|2024-09-25 09:23:30|172020.4|171930.4|172023.1|171933.1|172027.9|171937.9|172020.4|171930.4|6
1727256220000|2024-09-25 09:23:40|172027.7|171937.7|172027.7|171937.7|172027.7|171937.7|172027.7|171937.7|1
1727256230000|2024-09-25 09:23:50|172020|171930|172018.8|171928.8|172020|171930|172015.9|171925.9|5
1727256240000|2024-09-25 09:24:00|172015.9|171925.9|172015.9|171925.9|172015.9|171925.9|172015.9|171925.9|1
1727256250000|2024-09-25 09:24:10|172017.1|171927.1|172024.9|171934.9|172024.9|171934.9|172017.1|171927.1|6
1727256270000|2024-09-25 09:24:30|172021.7|171931.7|172022.4|171932.4|172024.9|171934.9|172021.7|171931.7|3
1727256280000|2024-09-25 09:24:40|172023.3|171933.3|172021.1|171931.1|172023.3|171933.3|172021.1|171931.1|6
1727256290000|2024-09-25 09:24:50|172021.3|171931.3|172026.9|171936.9|172038.9|171948.9|172021.3|171931.3|8
1727256300000|2024-09-25 09:25:00|172022.2|171932.2|172025.2|171935.2|172025.2|171935.2|172022.2|171932.2|2
1727256310000|2024-09-25 09:25:10|172026.2|171936.2|172028.9|171938.9|172028.9|171938.9|172026.2|171936.2|2
1727256320000|2024-09-25 09:25:20|172026|171936|172024.3|171934.3|172026|171936|172024.3|171934.3|2
1727256330000|2024-09-25 09:25:30|172026.7|171936.7|172052|171962|172061.3|171971.3|172026.7|171936.7|10
1727256340000|2024-09-25 09:25:40|172065.4|171975.4|172074.7|171984.7|172084.3|171994.3|172065.4|171975.4|22
1727256350000|2024-09-25 09:25:50|172079.4|171989.4|172101.7|172011.7|172101.7|172011.7|172076.2|171986.2|13
1727256360000|2024-09-25 09:26:00|172096.4|172006.4|172092.3|172002.3|172096.7|172006.7|172092.2|172002.2|8
1727256370000|2024-09-25 09:26:10|172093.5|172003.5|172071.2|171981.2|172093.5|172003.5|172071.2|171981.2|13
1727256380000|2024-09-25 09:26:20|172071.3|171981.3|172054.2|171964.2|172071.3|171981.3|172052.3|171962.3|9
1727256390000|2024-09-25 09:26:30|172055.2|171965.2|172056.7|171966.7|172057.6|171967.6|172055.2|171965.2|7
1727256400000|2024-09-25 09:26:40|172054.4|171964.4|172053.7|171963.7|172054.4|171964.4|172053.4|171963.4|9
1727256410000|2024-09-25 09:26:50|172053.3|171963.3|172083.9|171953.9|172083.9|171971.4|172053.1|171948.9|14
1727256420000|2024-09-25 09:27:00|172084.2|171954.2|172095.4|172005.4|172106.7|172016.7|172084.2|171954.2|22
1727256430000|2024-09-25 09:27:10|172094.8|172004.8|172088.5|171998.5|172099.7|172009.7|172088.5|171998.5|12
1727256440000|2024-09-25 09:27:20|172087.3|171997.3|172070.7|171980.7|172087.3|171997.3|172070.6|171980.6|14
1727256450000|2024-09-25 09:27:30|172070.4|171980.4|172068.2|171978.2|172070.8|171980.8|172068.2|171978.2|7
1727256460000|2024-09-25 09:27:40|172068|171978|172057.9|171967.9|172068|171978|172055.9|171965.9|4
1727256480000|2024-09-25 09:28:00|172054|171964|172054|171964|172054|171964|172054|171964|1
1727256490000|2024-09-25 09:28:10|172052.1|171962.1|172059.3|171969.3|172059.3|171969.3|172052.1|171962.1|4
1727256500000|2024-09-25 09:28:20|172059.1|171969.1|172077.5|171987.5|172077.5|171987.5|172059.1|171969.1|8
1727256510000|2024-09-25 09:28:30|172077.7|171987.7|172074.4|171984.4|172077.7|171987.7|172074.4|171984.4|8
1727256520000|2024-09-25 09:28:40|172063.4|171973.4|172064.2|171974.2|172064.2|171974.2|172061.7|171971.7|3
1727256530000|2024-09-25 09:28:50|172066.4|171976.4|172074.4|171984.4|172076.8|171986.8|172066.4|171976.4|8
1727256540000|2024-09-25 09:29:00|172076.6|171986.6|172075.5|171985.5|172076.6|171986.6|172072|171982|11
1727256550000|2024-09-25 09:29:10|172075.3|171985.3|172095.7|172005.7|172097.7|172007.7|172073.6|171983.6|12
1727256560000|2024-09-25 09:29:20|172096|172006|172098.5|172008.5|172098.5|172008.5|172096|172006|8
1727256570000|2024-09-25 09:29:30|172098.6|172008.6|172098.3|172008.3|172098.6|172008.6|172098.3|172008.3|7
1727256580000|2024-09-25 09:29:40|172100.6|172010.6|172143.5|172053.5|172145.4|172055.4|172100.6|172010.6|9
1727256590000|2024-09-25 09:29:50|172145.7|172055.7|172152.4|172062.4|172154.3|172064.3|172145.7|172055.7|14
1727256600000|2024-09-25 09:30:00|172151.8|172061.8|172182|172052|172191|172061.8|172150.7|172051.4|14
1727256610000|2024-09-25 09:30:10|172181.8|172051.8|172185.2|172055.2|172186.3|172056.3|172181.5|172051.5|10
1727256620000|2024-09-25 09:30:20|172185.7|172055.7|172184.3|172054.3|172188.5|172058.5|172183.8|172053.8|13
1727256630000|2024-09-25 09:30:30|172184.9|172054.9|172174.8|172084.8|172186.2|172089|172174.6|172054.9|8
1727256640000|2024-09-25 09:30:40|172186|172056|172187.4|172057.4|172188.9|172058.9|172184.5|172054.5|16
1727256650000|2024-09-25 09:30:50|172187.3|172057.3|172188.9|172058.9|172195.1|172065.1|172186.7|172056.7|18
1727256660000|2024-09-25 09:31:00|172189|172059|172189.4|172059.4|172192|172062|172188.4|172058.4|13
1727256670000|2024-09-25 09:31:10|172189.6|172059.6|172188.2|172058.2|172190.9|172060.9|172188.2|172058.2|12
1727256680000|2024-09-25 09:31:20|172188.4|172058.4|172263.4|172133.4|172268.9|172164.9|172187.8|172057.8|13
1727256690000|2024-09-25 09:31:30|172265.5|172135.5|172261.3|172131.3|172265.7|172135.7|172257.1|172127.1|20
1727256700000|2024-09-25 09:31:40|172272.9|172182.9|172211|172121|172275.1|172185.1|172201.4|172111.4|18
1727256710000|2024-09-25 09:31:50|172210.9|172120.9|172246.3|172156.3|172246.3|172156.3|172210.9|172120.9|8
1727256720000|2024-09-25 09:32:00|172241.9|172151.9|172249.4|172159.4|172249.4|172159.4|172237.2|172147.2|11
1727256730000|2024-09-25 09:32:10|172245.1|172155.1|172247.9|172157.9|172249.6|172159.6|172239.4|172149.4|7
1727256740000|2024-09-25 09:32:20|172247.5|172157.5|172242|172152|172247.8|172157.8|172242|172152|11
1727256750000|2024-09-25 09:32:30|172246.1|172156.1|172240.5|172150.5|172247.3|172157.3|172239|172149|11
1727256760000|2024-09-25 09:32:40|172242.8|172152.8|172257.3|172167.3|172257.5|172167.5|172238.4|172148.4|17
1727256770000|2024-09-25 09:32:50|172259.3|172169.3|172258.8|172168.8|172260.9|172170.9|172256.5|172166.5|12
1727256780000|2024-09-25 09:33:00|172255.5|172165.5|172258.3|172168.3|172260.1|172170.1|172255|172165|15
1727256790000|2024-09-25 09:33:10|172260.2|172170.2|172220.2|172130.2|172260.2|172170.2|172218.2|172128.2|21
1727256800000|2024-09-25 09:33:20|172220.7|172130.7|172222.8|172132.8|172224.7|172134.7|172214.6|172124.6|17
1727256810000|2024-09-25 09:33:30|172222.2|172132.2|172216.4|172126.4|172222.6|172132.6|172213.6|172123.6|10
1727256820000|2024-09-25 09:33:40|172216.5|172126.5|172218.3|172128.3|172218.7|172128.7|172216.4|172126.4|5
1727256830000|2024-09-25 09:33:50|172217.9|172127.9|172214.7|172124.7|172218.8|172128.8|172211.9|172121.9|11
1727256840000|2024-09-25 09:34:00|172211.9|172121.9|172213.7|172123.7|172214.6|172124.6|172206.4|172116.4|14
1727256850000|2024-09-25 09:34:10|172208.7|172118.7|172194.6|172104.6|172211.8|172121.8|172188.1|172098.1|8
1727256860000|2024-09-25 09:34:20|172193.6|172103.6|172187|172097|172194.7|172104.7|172187|172097|8
1727256870000|2024-09-25 09:34:30|172189.5|172099.5|172198.5|172108.5|172201.3|172111.3|172187.5|172097.5|9
1727256880000|2024-09-25 09:34:40|172199.3|172109.3|172201.6|172111.6|172204.7|172114.7|172199.3|172109.3|11
1727256890000|2024-09-25 09:34:50|172198.9|172108.9|172207.5|172117.5|172209.5|172119.5|172193.9|172103.9|20
1727256900000|2024-09-25 09:35:00|172209.6|172119.6|172204.8|172114.8|172209.6|172119.6|172201|172111|12
1727256910000|2024-09-25 09:35:10|172204.7|172114.7|172204.5|172114.5|172204.7|172114.7|172204.4|172114.4|3
1727256920000|2024-09-25 09:35:20|172204.3|172114.3|172195.1|172105.1|172204.3|172114.3|172187.6|172097.6|14
1727256930000|2024-09-25 09:35:30|172193.5|172103.5|172196.5|172106.5|172197.3|172107.3|172190.2|172100.2|15
1727256940000|2024-09-25 09:35:40|172197.3|172107.3|172202.7|172112.7|172202.7|172112.7|172195.5|172105.5|11
1727256950000|2024-09-25 09:35:50|172201.8|172111.8|172220.7|172130.7|172220.7|172130.7|172201.8|172111.8|17
1727256960000|2024-09-25 09:36:00|172219.9|172129.9|172217.8|172127.8|172220.7|172130.7|172217.8|172127.8|9
1727256970000|2024-09-25 09:36:10|172218.7|172128.7|172215.9|172125.9|172218.7|172128.7|172215.9|172125.9|5
1727256980000|2024-09-25 09:36:20|172189.9|172099.9|172187.6|172097.6|172196.6|172106.6|172187|172097|9
1727256990000|2024-09-25 09:36:30|172188.5|172098.5|172187.5|172097.5|172190.4|172100.4|172187.5|172097.5|4
1727257000000|2024-09-25 09:36:40|172189.5|172099.5|172189.3|172099.3|172189.7|172099.7|172187.2|172097.2|6
1727257010000|2024-09-25 09:36:50|172189.1|172099.1|172175.3|172085.3|172189.3|172099.3|172175.3|172085.3|6
1727257020000|2024-09-25 09:37:00|172177|172087|172177|172087|172177|172087|172177|172087|1
1727257040000|2024-09-25 09:37:20|172175.1|172085.1|172175.1|172085.1|172175.1|172085.1|172175.1|172085.1|1
1727257050000|2024-09-25 09:37:30|172173.9|172083.9|172173.9|172083.9|172173.9|172083.9|172173.9|172083.9|1
1727257060000|2024-09-25 09:37:40|172180|172090|172189.2|172099.2|172189.2|172099.2|172180|172090|4
1727257070000|2024-09-25 09:37:50|172188.6|172098.6|172188.5|172098.5|172188.6|172098.6|172188.5|172098.5|2
1727257080000|2024-09-25 09:38:00|172188.8|172098.8|172190.8|172100.8|172191|172101|172188.8|172098.8|3
1727257090000|2024-09-25 09:38:10|172190.7|172100.7|172173.9|172083.9|172191.6|172101.6|172173.9|172083.9|5
1727257100000|2024-09-25 09:38:20|172171.9|172081.9|172169.1|172079.1|172174.7|172084.7|172157.7|172067.7|12
1727257110000|2024-09-25 09:38:30|172169.3|172079.3|172192.8|172102.8|172192.8|172102.8|172169.3|172079.3|6
1727257120000|2024-09-25 09:38:40|172193.2|172103.2|172191.5|172101.5|172193.2|172103.2|172191.1|172101.1|6
1727257130000|2024-09-25 09:38:50|172192.5|172102.5|172200.7|172110.7|172204.2|172114.2|172192.5|172102.5|11
1727257140000|2024-09-25 09:39:00|172202.4|172112.4|172188.4|172098.4|172202.4|172112.4|172186.8|172096.8|11
1727257150000|2024-09-25 09:39:10|172195|172105|172199.9|172109.9|172199.9|172109.9|172195|172105|10
1727257160000|2024-09-25 09:39:20|172202.9|172112.9|172155.5|172065.5|172202.9|172112.9|172154.2|172064.2|12
1727257170000|2024-09-25 09:39:30|172155.1|172065.1|172142.7|172052.7|172155.1|172065.1|172139.5|172049.5|9
1727257180000|2024-09-25 09:39:40|172143|172053|172143.1|172053.1|172143.4|172053.4|172143|172053|3
1727257190000|2024-09-25 09:39:50|172142.4|172052.4|172176.2|172086.2|172177.3|172087.3|172142.1|172052.1|14
1727257200000|2024-09-25 09:40:00|172180|172090|172181.6|172091.6|172181.6|172091.6|172179.5|172089.5|3
1727257210000|2024-09-25 09:40:10|172183.6|172093.6|172182.4|172092.4|172183.7|172093.7|172182.4|172092.4|4
1727257220000|2024-09-25 09:40:20|172180.5|172090.5|172169.3|172079.3|172180.5|172090.5|172169.3|172079.3|5
1727257230000|2024-09-25 09:40:30|172170.1|172080.1|172173.6|172083.6|172173.6|172083.6|172170|172080|4
1727257240000|2024-09-25 09:40:40|172175|172085|172181.8|172091.8|172186|172096|172175|172085|7
1727257250000|2024-09-25 09:40:50|172185|172095|172180.8|172090.8|172185.2|172095.2|172180.3|172090.3|9
1727257260000|2024-09-25 09:41:00|172183.1|172093.1|172188.5|172098.5|172190.4|172100.4|172178.4|172088.4|11
1727257270000|2024-09-25 09:41:10|172187.7|172097.7|172176.9|172086.9|172187.7|172097.7|172176.7|172086.7|9
1727257280000|2024-09-25 09:41:20|172174.3|172084.3|172163.9|172073.9|172174.3|172084.3|172162.7|172072.7|9
1727257290000|2024-09-25 09:41:30|172165.7|172075.7|172117.2|172027.2|172165.7|172075.7|172117.2|172027.2|11
1727257300000|2024-09-25 09:41:40|172118.2|172028.2|172121.2|172031.2|172121.6|172031.6|172117.2|172027.2|10
1727257310000|2024-09-25 09:41:50|172120|172030|172119.1|172029.1|172120|172030|172119|172029|4
1727257320000|2024-09-25 09:42:00|172119.2|172029.2|172122.6|172032.6|172122.6|172032.6|172119.1|172029.1|6
1727257330000|2024-09-25 09:42:10|172122.9|172032.9|172164.6|172074.6|172166|172076|172122.9|172032.9|11
1727257340000|2024-09-25 09:42:20|172163.6|172073.6|172172.9|172082.9|172173|172083|172163.6|172073.6|7
1727257350000|2024-09-25 09:42:30|172172.6|172082.6|172170.1|172080.1|172172.8|172082.8|172170.1|172080.1|4
1727257360000|2024-09-25 09:42:40|172169|172079|172170.9|172080.9|172173.9|172083.9|172161.8|172071.8|12
1727257370000|2024-09-25 09:42:50|172173.1|172083.1|172168.6|172078.6|172173.1|172083.1|172168.6|172078.6|4
1727257380000|2024-09-25 09:43:00|172162.6|172072.6|172128.9|172038.9|172162.6|172072.6|172128.6|172038.6|6
1727257390000|2024-09-25 09:43:10|172130.9|172040.9|172160|172070|172160.4|172070.4|172130.9|172040.9|13
1727257400000|2024-09-25 09:43:20|172161.6|172071.6|172122.9|172032.9|172161.6|172071.6|172122.9|172032.9|12
1727257410000|2024-09-25 09:43:30|172113.4|172023.4|172110.6|172020.6|172115|172025|172110.6|172020.6|8
1727257420000|2024-09-25 09:43:40|172110.5|172020.5|172128.1|172038.1|172129.3|172039.3|172110.5|172020.5|8
1727257430000|2024-09-25 09:43:50|172130.7|172040.7|172138.5|172048.5|172139.3|172049.3|172130.7|172040.7|11
1727257440000|2024-09-25 09:44:00|172138.7|172048.7|172157.1|172067.1|172159.5|172069.5|172138.7|172048.7|13
1727257450000|2024-09-25 09:44:10|172157|172067|172166.7|172076.7|172166.7|172076.7|172157|172067|8
1727257460000|2024-09-25 09:44:20|172166.8|172076.8|172160.7|172070.7|172167|172077|172157.3|172067.3|7
1727257470000|2024-09-25 09:44:30|172157.3|172067.3|172158.1|172068.1|172159.7|172069.7|172155.5|172065.5|10
1727257480000|2024-09-25 09:44:40|172158.2|172068.2|172157.6|172067.6|172159.6|172069.6|172156.4|172066.4|11
1727257490000|2024-09-25 09:44:50|172164.7|172074.7|172135.5|172045.5|172164.7|172074.7|172132|172042|9
1727257500000|2024-09-25 09:45:00|172137.3|172047.3|172140.9|172050.9|172140.9|172050.9|172135.2|172045.2|10
1727257510000|2024-09-25 09:45:10|172154.2|172064.2|172140.7|172050.7|172154.2|172064.2|172138.7|172048.7|12
1727257520000|2024-09-25 09:45:20|172141.9|172051.9|172139.8|172049.8|172141.9|172051.9|172130.6|172040.6|16
1727257530000|2024-09-25 09:45:30|172138.7|172048.7|172141.9|172051.9|172143.1|172053.1|172138.7|172048.7|8
1727257540000|2024-09-25 09:45:40|172135.6|172045.6|172137|172047|172139.8|172049.8|172134.1|172044.1|8
1727257550000|2024-09-25 09:45:50|172177.9|172087.9|172191.3|172101.3|172192.1|172102.1|172171.2|172081.2|10
1727257560000|2024-09-25 09:46:00|172192.3|172102.3|172197.1|172107.1|172197.6|172107.6|172192.3|172102.3|8
1727257570000|2024-09-25 09:46:10|172196.6|172106.6|172196.6|172106.6|172196.6|172106.6|172196.6|172106.6|1
1727257580000|2024-09-25 09:46:20|172195.2|172105.2|172187.1|172097.1|172195.2|172105.2|172186.9|172096.9|8
1727257590000|2024-09-25 09:46:30|172186.3|172096.3|172183.7|172093.7|172186.3|172096.3|172166.1|172076.1|9
1727257600000|2024-09-25 09:46:40|172181.8|172091.8|172184.9|172094.9|172189.6|172099.6|172181.8|172091.8|7
1727257610000|2024-09-25 09:46:50|172183.6|172093.6|172187.4|172097.4|172189.2|172099.2|172183.6|172093.6|7
1727257620000|2024-09-25 09:47:00|172187.7|172097.7|172204.8|172114.8|172204.8|172114.8|172187.7|172097.7|13
1727257630000|2024-09-25 09:47:10|172205|172115|172201.9|172111.9|172205|172115|172201.9|172111.9|4
1727257640000|2024-09-25 09:47:20|172199.9|172109.9|172169.2|172079.2|172199.9|172109.9|172166.9|172076.9|8
1727257650000|2024-09-25 09:47:30|172169.1|172079.1|172169.7|172079.7|172169.7|172079.7|172169.1|172079.1|2
1727257660000|2024-09-25 09:47:40|172168.3|172078.3|172176.3|172086.3|172176.3|172086.3|172168.2|172078.2|5
1727257670000|2024-09-25 09:47:50|172177.9|172087.9|172197.2|172107.2|172197.2|172107.2|172175.5|172085.5|11
1727257680000|2024-09-25 09:48:00|172195.8|172105.8|172186.2|172096.2|172195.8|172105.8|172185.8|172095.8|14
1727257690000|2024-09-25 09:48:10|172182.3|172092.3|172181.6|172091.6|172182.3|172092.3|172178.4|172088.4|5
1727257700000|2024-09-25 09:48:20|172177.8|172087.8|172175.4|172085.4|172180.2|172090.2|172175.4|172085.4|5
1727257710000|2024-09-25 09:48:30|172178.8|172088.8|172178.8|172088.8|172178.8|172088.8|172178.8|172088.8|1
1727257720000|2024-09-25 09:48:40|172179|172089|172169.6|172079.6|172179.2|172089.2|172169|172079|4
1727257730000|2024-09-25 09:48:50|172169.8|172079.8|172168.4|172078.4|172171.1|172081.1|172168.4|172078.4|5
1727257740000|2024-09-25 09:49:00|172168.5|172078.5|172183.9|172093.9|172183.9|172093.9|172168.5|172078.5|7
1727257750000|2024-09-25 09:49:10|172184.9|172094.9|172187|172097|172191.5|172101.5|172184.9|172094.9|6
1727257770000|2024-09-25 09:49:30|172186.9|172096.9|172184.9|172094.9|172188.1|172098.1|172183.4|172093.4|4
1727257780000|2024-09-25 09:49:40|172184.5|172094.5|172191.6|172101.6|172193.7|172103.7|172184.1|172094.1|8
1727257790000|2024-09-25 09:49:50|172191.4|172101.4|172191|172101|172191.4|172101.4|172191|172101|7
1727257800000|2024-09-25 09:50:00|172189.7|172099.7|172192.9|172102.9|172192.9|172102.9|172189.7|172099.7|11
1727257810000|2024-09-25 09:50:10|172192.4|172102.4|172193|172103|172193.1|172103.1|172192.3|172102.3|10
1727257820000|2024-09-25 09:50:20|172193.1|172103.1|172196.4|172106.4|172196.4|172106.4|172193.1|172103.1|8
1727257830000|2024-09-25 09:50:30|172199.8|172109.8|172209.4|172119.4|172211.5|172121.5|172199.8|172109.8|10
1727257840000|2024-09-25 09:50:40|172209.6|172119.6|172209.2|172119.2|172212.8|172122.8|172209.2|172119.2|13
1727257850000|2024-09-25 09:50:50|172209|172119|172171.9|172081.9|172210.1|172120.1|172170.9|172080.9|12
1727257860000|2024-09-25 09:51:00|172174.9|172084.9|172173.9|172083.9|172174.9|172084.9|172170.8|172080.8|8
1727257870000|2024-09-25 09:51:10|172174.4|172084.4|172167.5|172077.5|172174.6|172084.6|172167.5|172077.5|10
1727257880000|2024-09-25 09:51:20|172167.7|172077.7|172167.7|172077.7|172170.2|172080.2|172165.2|172075.2|6
1727257890000|2024-09-25 09:51:30|172165.3|172075.3|172170.4|172080.4|172170.9|172080.9|172165.1|172075.1|12
1727257900000|2024-09-25 09:51:40|172166.2|172076.2|172166.4|172076.4|172171.3|172081.3|172166.2|172076.2|8
1727257910000|2024-09-25 09:51:50|172166.3|172076.3|172179.9|172089.9|172179.9|172089.9|172166.3|172076.3|3
1727257920000|2024-09-25 09:52:00|172176|172086|172166.5|172076.5|172191.8|172101.8|172166.3|172076.3|12
1727257930000|2024-09-25 09:52:10|172166.6|172076.6|172164.6|172074.6|172166.6|172076.6|172163.3|172073.3|7
1727257940000|2024-09-25 09:52:20|172164.5|172074.5|172160.7|172070.7|172166.6|172076.6|172153.8|172063.8|11
1727257950000|2024-09-25 09:52:30|172162.7|172072.7|172163.4|172073.4|172163.4|172073.4|172162.7|172072.7|3
1727257960000|2024-09-25 09:52:40|172156.9|172066.9|172163.7|172073.7|172164|172074|172156.9|172066.9|6
1727257970000|2024-09-25 09:52:50|172162|172072|172171.9|172081.9|172171.9|172081.9|172162|172072|5
1727257980000|2024-09-25 09:53:00|172173.7|172083.7|172175.3|172085.3|172177.3|172087.3|172170.8|172080.8|9
1727257990000|2024-09-25 09:53:10|172171.5|172081.5|172171.2|172081.2|172171.5|172081.5|172171.2|172081.2|2
1727258000000|2024-09-25 09:53:20|172172.3|172082.3|172172.2|172082.2|172172.3|172082.3|172172.2|172082.2|2
1727258010000|2024-09-25 09:53:30|172172.3|172082.3|172172.2|172082.2|172172.3|172082.3|172172.2|172082.2|2
1727258020000|2024-09-25 09:53:40|172172|172082|172172.7|172082.7|172172.7|172082.7|172172|172082|4
1727258030000|2024-09-25 09:53:50|172175|172085|172172.4|172082.4|172175|172085|172170.3|172080.3|7
1727258040000|2024-09-25 09:54:00|172172.7|172082.7|172167.4|172077.4|172172.7|172082.7|172167.4|172077.4|7
1727258050000|2024-09-25 09:54:10|172169.6|172079.6|172158.9|172068.9|172169.6|172079.6|172152.8|172062.8|6
1727258060000|2024-09-25 09:54:20|172159.1|172069.1|172159.1|172069.1|172159.1|172069.1|172159.1|172069.1|1
1727258080000|2024-09-25 09:54:40|172169.2|172079.2|172169.6|172079.6|172177.3|172087.3|172166.9|172076.9|10
1727258090000|2024-09-25 09:54:50|172166.9|172076.9|172167.8|172077.8|172171.6|172081.6|172165.8|172075.8|9
1727258100000|2024-09-25 09:55:00|172169.5|172079.5|172169.9|172079.9|172172|172082|172168|172078|6
1727258110000|2024-09-25 09:55:10|172170|172080|172176.7|172086.7|172176.7|172086.7|172170|172080|10
1727258120000|2024-09-25 09:55:20|172174.1|172084.1|172177.8|172087.8|172180.4|172090.4|172174.1|172084.1|10
1727258130000|2024-09-25 09:55:30|172176.5|172086.5|172176.1|172086.1|172176.5|172086.5|172176.1|172086.1|5
1727258140000|2024-09-25 09:55:40|172176.3|172086.3|172181.8|172091.8|172183.4|172093.4|172176.3|172086.3|9
1727258150000|2024-09-25 09:55:50|172182.3|172092.3|172182|172092|172182.4|172092.4|172182|172092|5
1727258160000|2024-09-25 09:56:00|172181.9|172091.9|172186|172096|172186|172096|172181.9|172091.9|6
1727258170000|2024-09-25 09:56:10|172189|172099|172191.8|172101.8|172191.8|172101.8|172189|172099|3
1727258180000|2024-09-25 09:56:20|172189.6|172099.6|172191.3|172101.3|172191.3|172101.3|172189.6|172099.6|2
1727258190000|2024-09-25 09:56:30|172190.1|172100.1|172190.4|172100.4|172190.4|172100.4|172187.1|172097.1|9
1727258200000|2024-09-25 09:56:40|172189.1|172099.1|172191.8|172101.8|172191.8|172101.8|172189.1|172099.1|3
1727258210000|2024-09-25 09:56:50|172190.6|172100.6|172194.9|172104.9|172194.9|172104.9|172190.6|172100.6|2
1727258220000|2024-09-25 09:57:00|172193.8|172103.8|172190.4|172100.4|172193.8|172103.8|172190.1|172100.1|4
1727258230000|2024-09-25 09:57:10|172190.5|172100.5|172190.8|172100.8|172190.8|172100.8|172190.5|172100.5|2
1727258240000|2024-09-25 09:57:20|172190.6|172100.6|172198.8|172108.8|172198.8|172108.8|172190.6|172100.6|6
1727258250000|2024-09-25 09:57:30|172197.1|172107.1|172191.4|172101.4|172197.1|172107.1|172190.8|172100.8|7
1727258260000|2024-09-25 09:57:40|172192.5|172102.5|172190.7|172100.7|172192.5|172102.5|172190.7|172100.7|7
1727258270000|2024-09-25 09:57:50|172191.7|172101.7|172187.4|172097.4|172191.7|172101.7|172187.4|172097.4|6
1727258280000|2024-09-25 09:58:00|172187.1|172097.1|172196.4|172106.4|172196.4|172106.4|172187.1|172097.1|6
1727258290000|2024-09-25 09:58:10|172193.6|172103.6|172199.5|172109.5|172199.5|172109.5|172189.9|172099.9|7
1727258300000|2024-09-25 09:58:20|172199.3|172109.3|172175.7|172085.7|172199.3|172109.3|172168.1|172078.1|13
1727258310000|2024-09-25 09:58:30|172175.6|172085.6|172167.7|172077.7|172180.3|172090.3|172165.7|172075.7|17
1727258320000|2024-09-25 09:58:40|172165.3|172075.3|172172.5|172082.5|172172.5|172082.5|172164.7|172074.7|16
1727258330000|2024-09-25 09:58:50|172170.8|172080.8|172172.1|172082.1|172174.1|172084.1|172164.7|172074.7|16
1727258340000|2024-09-25 09:59:00|172171.1|172081.1|172171.8|172081.8|172171.8|172081.8|172163.2|172073.2|6
1727258350000|2024-09-25 09:59:10|172170.5|172080.5|172177.7|172087.7|172177.7|172087.7|172166|172076|11
1727258360000|2024-09-25 09:59:20|172176.5|172086.5|172174.2|172084.2|172177.9|172087.9|172174.2|172084.2|5
1727258370000|2024-09-25 09:59:30|172176.2|172086.2|172168.2|172078.2|172176.2|172086.2|172168.2|172078.2|4
1727258380000|2024-09-25 09:59:40|172168.1|172078.1|172168.1|172078.1|172168.1|172078.1|172168.1|172078.1|1
1727258390000|2024-09-25 09:59:50|172168.5|172078.5|172168|172078|172174.8|172084.8|172168|172078|7
1727258400000|2024-09-25 10:00:00|172168.3|172078.3|172172.5|172082.5|172175.7|172085.7|172168.3|172078.3|12
1727258410000|2024-09-25 10:00:10|172172.7|172082.7|172171.6|172081.6|172172.8|172082.8|172171.1|172081.1|12
1727258420000|2024-09-25 10:00:20|172171.3|172081.3|172180.6|172090.6|172180.6|172090.6|172168|172078|13
1727258430000|2024-09-25 10:00:30|172180.8|172090.8|172172|172082|172180.8|172090.8|172170|172080|14
1727258440000|2024-09-25 10:00:40|172173.8|172083.8|172174.8|172084.8|172177.9|172087.9|172173.8|172083.8|4
1727258450000|2024-09-25 10:00:50|172175.3|172085.3|172169.6|172079.6|172175.3|172085.3|172169.6|172079.6|4
1727258460000|2024-09-25 10:01:00|172175.6|172085.6|172168.3|172078.3|172176.8|172086.8|172168.3|172078.3|10
1727258470000|2024-09-25 10:01:10|172167.3|172077.3|172175.7|172085.7|172175.7|172085.7|172166.1|172076.1|12
1727258480000|2024-09-25 10:01:20|172178|172088|172175.6|172085.6|172179.7|172089.7|172175.6|172085.6|5
1727258490000|2024-09-25 10:01:30|172173.3|172083.3|172171.8|172081.8|172173.3|172083.3|172171.8|172081.8|3
1727258500000|2024-09-25 10:01:40|172167.7|172077.7|172167.7|172077.7|172167.7|172077.7|172167.7|172077.7|1
1727258510000|2024-09-25 10:01:50|172161.7|172071.7|172156.3|172066.3|172162.7|172072.7|172156.3|172066.3|5
1727258520000|2024-09-25 10:02:00|172157.5|172067.5|172155.3|172065.3|172157.5|172067.5|172148.1|172058.1|5
1727258530000|2024-09-25 10:02:10|172157.1|172067.1|172167.6|172077.6|172167.6|172077.6|172157.1|172067.1|2
1727258540000|2024-09-25 10:02:20|172164.9|172074.9|172141.5|172051.5|172164.9|172074.9|172141.5|172051.5|11
1727258550000|2024-09-25 10:02:30|172142.6|172052.6|172145.8|172055.8|172145.9|172055.9|172142.6|172052.6|5
1727258560000|2024-09-25 10:02:40|172144.4|172054.4|172145.7|172055.7|172145.9|172055.9|172144.4|172054.4|4
1727258570000|2024-09-25 10:02:50|172147.7|172057.7|172151.8|172061.8|172151.8|172061.8|172147.7|172057.7|3
1727258580000|2024-09-25 10:03:00|172149.6|172059.6|172137.2|172047.2|172149.6|172059.6|172137|172047|4
1727258590000|2024-09-25 10:03:10|172136.7|172046.7|172148.6|172058.6|172150.3|172060.3|172136.7|172046.7|5
1727258600000|2024-09-25 10:03:20|172148|172058|172148|172058|172148|172058|172148|172058|1
1727258620000|2024-09-25 10:03:40|172154.5|172064.5|172162.9|172072.9|172162.9|172072.9|172151.9|172061.9|3
1727258630000|2024-09-25 10:03:50|172162.7|172072.7|172164|172074|172164|172074|172162.7|172072.7|3
1727258640000|2024-09-25 10:04:00|172163.9|172073.9|172164|172074|172164|172074|172163.9|172073.9|2
1727258660000|2024-09-25 10:04:20|172160.9|172070.9|172159.3|172069.3|172160.9|172070.9|172159.3|172069.3|2
1727258670000|2024-09-25 10:04:30|172162|172072|172165|172075|172165|172075|172162|172072|2
1727258680000|2024-09-25 10:04:40|172165.5|172075.5|172165.7|172075.7|172165.9|172075.9|172165.5|172075.5|4
1727258690000|2024-09-25 10:04:50|172165.5|172075.5|172172.9|172082.9|172172.9|172082.9|172164.4|172074.4|7
1727258700000|2024-09-25 10:05:00|172165.8|172075.8|172164|172074|172165.8|172075.8|172162.7|172072.7|6
1727258710000|2024-09-25 10:05:10|172164.1|172074.1|172164|172074|172164.1|172074.1|172164|172074|4
1727258720000|2024-09-25 10:05:20|172160.8|172070.8|172160.3|172070.3|172160.8|172070.8|172160.3|172070.3|2
1727258730000|2024-09-25 10:05:30|172162|172072|172167.7|172077.7|172169.9|172079.9|172162|172072|4
1727258740000|2024-09-25 10:05:40|172167.6|172077.6|172168.2|172078.2|172172.5|172082.5|172167.6|172077.6|4
1727258750000|2024-09-25 10:05:50|172166.3|172076.3|172162.8|172072.8|172166.8|172076.8|172162.8|172072.8|5
1727258760000|2024-09-25 10:06:00|172165.7|172075.7|172165.7|172075.7|172165.7|172075.7|172165.6|172075.6|3
1727258770000|2024-09-25 10:06:10|172165.6|172075.6|172161.7|172071.7|172165.6|172075.6|172157.7|172067.7|6
1727258780000|2024-09-25 10:06:20|172161|172071|172092.8|172002.8|172161|172071|172087.8|171997.8|7
1727258790000|2024-09-25 10:06:30|172096.1|172006.1|172053.2|171963.2|172097.7|172007.7|172053.2|171963.2|12
1727258800000|2024-09-25 10:06:40|172044.9|171954.9|172043.7|171953.7|172044.9|171954.9|172034.8|171944.8|9
1727258810000|2024-09-25 10:06:50|172040.3|171950.3|172040.9|171950.9|172061.5|171971.5|172039.4|171949.4|8
1727258820000|2024-09-25 10:07:00|172044.2|171954.2|172044.5|171954.5|172044.8|171954.8|172041.3|171951.3|8
1727258830000|2024-09-25 10:07:10|172045.1|171955.1|172068.5|171978.5|172070.9|171980.9|172042.1|171952.1|13
1727258840000|2024-09-25 10:07:20|172067.6|171977.6|172046.4|171956.4|172067.6|171977.6|172043|171953|11
1727258850000|2024-09-25 10:07:30|172050.4|171960.4|172051.1|171961.1|172051.7|171961.7|172046.8|171956.8|6
1727258860000|2024-09-25 10:07:40|172050.1|171960.1|172049.3|171959.3|172050.1|171960.1|172044.3|171954.3|8
1727258870000|2024-09-25 10:07:50|172046.1|171956.1|172045.9|171955.9|172046.1|171956.1|172043.3|171953.3|7
1727258880000|2024-09-25 10:08:00|172047.8|171957.8|172040.7|171950.7|172050.4|171960.4|172040.1|171950.1|10
1727258890000|2024-09-25 10:08:10|172041|171951|172040.6|171950.6|172047.2|171957.2|172040.4|171950.4|11
1727258900000|2024-09-25 10:08:20|172043.8|171953.8|172049.3|171959.3|172051.6|171961.6|172042.9|171952.9|12
1727258910000|2024-09-25 10:08:30|172050.9|171960.9|172050.2|171960.2|172051|171961|172050.2|171960.2|3
1727258920000|2024-09-25 10:08:40|172050.1|171960.1|172048.4|171958.4|172050.1|171960.1|172048.4|171958.4|5
1727258930000|2024-09-25 10:08:50|172049.2|171959.2|172049.2|171959.2|172049.2|171959.2|172048.4|171958.4|3
1727258940000|2024-09-25 10:09:00|172047.9|171957.9|172043.7|171953.7|172047.9|171957.9|172043.2|171953.2|10
1727258950000|2024-09-25 10:09:10|172043.2|171953.2|172046.5|171956.5|172047|171957|172043.2|171953.2|10
1727258960000|2024-09-25 10:09:20|172046.4|171956.4|172046.4|171956.4|172046.4|171956.4|172046.4|171956.4|1
1727258970000|2024-09-25 10:09:30|172045.6|171955.6|172045.6|171955.6|172045.7|171955.7|172045.6|171955.6|5
1727258980000|2024-09-25 10:09:40|172046.8|171956.8|172047.1|171957.1|172049.1|171959.1|172046.4|171956.4|4
1727258990000|2024-09-25 10:09:50|172045.9|171955.9|172045.7|171955.7|172045.9|171955.9|172045.7|171955.7|2
1727259000000|2024-09-25 10:10:00|172045.9|171955.9|172047.1|171957.1|172047.1|171957.1|172045.9|171955.9|4
1727259010000|2024-09-25 10:10:10|172047.2|171957.2|172069|171979|172071.5|171981.5|172047.2|171957.2|9
1727259020000|2024-09-25 10:10:20|172068.7|171978.7|172070.6|171980.6|172071.4|171981.4|172068.7|171978.7|5
1727259030000|2024-09-25 10:10:30|172070.5|171980.5|172106.1|172016.1|172112|172022|172070.5|171980.5|8
1727259040000|2024-09-25 10:10:40|172106.7|172016.7|172143.7|172053.7|172165.2|172075.2|172106.7|172016.7|18
1727259050000|2024-09-25 10:10:50|172146.3|172056.3|172147.8|172057.8|172147.8|172057.8|172146|172056|7
1727259060000|2024-09-25 10:11:00|172147.6|172057.6|172147.1|172057.1|172147.6|172057.6|172147|172057|3
1727259070000|2024-09-25 10:11:10|172151.3|172061.3|172123.4|172033.4|172151.3|172061.3|172121.3|172031.3|8
1727259080000|2024-09-25 10:11:20|172125.2|172035.2|172121.3|172031.3|172125.2|172035.2|172119.1|172029.1|6
1727259090000|2024-09-25 10:11:30|172121.2|172031.2|172119|172029|172121.2|172031.2|172119|172029|2
1727259100000|2024-09-25 10:11:40|172118.7|172028.7|172118|172028|172118.7|172028.7|172117.9|172027.9|4
1727259110000|2024-09-25 10:11:50|172120.6|172030.6|172123.4|172033.4|172137|172047|172120.6|172030.6|5
1727259120000|2024-09-25 10:12:00|172121.4|172031.4|172123.2|172033.2|172123.2|172033.2|172121.4|172031.4|3
1727259130000|2024-09-25 10:12:10|172120.4|172030.4|172115|172025|172120.4|172030.4|172114.7|172024.7|4
1727259140000|2024-09-25 10:12:20|172114.9|172024.9|172123|172033|172123|172033|172114.9|172024.9|6
1727259150000|2024-09-25 10:12:30|172123.2|172033.2|172127.3|172037.3|172134.6|172044.6|172123.2|172033.2|6
1727259160000|2024-09-25 10:12:40|172126.9|172036.9|172129|172039|172129|172039|172125.9|172035.9|3
1727259170000|2024-09-25 10:12:50|172126.1|172036.1|172127.6|172037.6|172128.8|172038.8|172124.9|172034.9|5
1727259180000|2024-09-25 10:13:00|172127.3|172037.3|172148.2|172058.2|172148.2|172058.2|172126.8|172036.8|4
1727259190000|2024-09-25 10:13:10|172150.4|172060.4|172147.7|172057.7|172152|172062|172147.5|172057.5|7
1727259200000|2024-09-25 10:13:20|172176.7|172086.7|172174.2|172084.2|172176.7|172086.7|172172.9|172082.9|7
1727259210000|2024-09-25 10:13:30|172174.5|172084.5|172174.5|172084.5|172174.5|172084.5|172174.5|172084.5|1
1727259220000|2024-09-25 10:13:40|172170|172080|172169.2|172079.2|172170.6|172080.6|172169.2|172079.2|6
1727259230000|2024-09-25 10:13:50|172169|172079|172168.9|172078.9|172169|172079|172168.9|172078.9|2
1727259240000|2024-09-25 10:14:00|172165.6|172075.6|172166.7|172076.7|172166.7|172076.7|172165.3|172075.3|3
1727259250000|2024-09-25 10:14:10|172165.3|172075.3|172159.5|172069.5|172165.9|172075.9|172159.1|172069.1|6
1727259260000|2024-09-25 10:14:20|172161.3|172071.3|172155.2|172065.2|172161.3|172071.3|172152.8|172062.8|5
1727259270000|2024-09-25 10:14:30|172136.8|172046.8|172141|172051|172145.8|172055.8|172132.7|172042.7|11
1727259280000|2024-09-25 10:14:40|172139.9|172049.9|172150.5|172060.5|172150.5|172060.5|172139.9|172049.9|5
1727259290000|2024-09-25 10:14:50|172150.6|172060.6|172153.2|172063.2|172153.2|172063.2|172143.8|172053.8|8
1727259300000|2024-09-25 10:15:00|172156.4|172066.4|172171.5|172081.5|172176.6|172086.6|172142.3|172052.3|9
1727259310000|2024-09-25 10:15:10|172171.4|172081.4|172172|172082|172172|172082|172170.7|172080.7|4
1727259320000|2024-09-25 10:15:20|172172.1|172082.1|172167.6|172077.6|172172.1|172082.1|172167.6|172077.6|2
1727259330000|2024-09-25 10:15:30|172167.7|172077.7|172167.1|172077.1|172167.7|172077.7|172165.8|172075.8|4
1727259340000|2024-09-25 10:15:40|172167|172077|172166.6|172076.6|172167.2|172077.2|172166.6|172076.6|3
1727259350000|2024-09-25 10:15:50|172165.1|172075.1|172165|172075|172165.1|172075.1|172165|172075|2
1727259360000|2024-09-25 10:16:00|172165.3|172075.3|172165.3|172075.3|172165.3|172075.3|172165.3|172075.3|1
1727259370000|2024-09-25 10:16:10|172155.9|172065.9|172153.7|172063.7|172157.1|172067.1|172153.3|172063.3|9
1727259380000|2024-09-25 10:16:20|172156.4|172066.4|172155.1|172065.1|172156.4|172066.4|172155|172065|4
1727259400000|2024-09-25 10:16:40|172155|172065|172155.1|172065.1|172155.1|172065.1|172155|172065|2
1727259410000|2024-09-25 10:16:50|172158.1|172068.1|172174|172084|172175.6|172085.6|172158.1|172068.1|6
1727259420000|2024-09-25 10:17:00|172174.1|172084.1|172174.1|172084.1|172174.1|172084.1|172174|172084|3
1727259430000|2024-09-25 10:17:10|172169.8|172079.8|172172.2|172082.2|172172.7|172082.7|172169.1|172079.1|8
1727259440000|2024-09-25 10:17:20|172172.1|172082.1|172175.5|172085.5|172180.4|172090.4|172172.1|172082.1|9
1727259450000|2024-09-25 10:17:30|172174.1|172084.1|172174.1|172084.1|172174.1|172084.1|172174.1|172084.1|1
1727259460000|2024-09-25 10:17:40|172174.4|172084.4|172174.5|172084.5|172174.5|172084.5|172174.4|172084.4|2
1727259470000|2024-09-25 10:17:50|172176.7|172086.7|172171.2|172081.2|172176.7|172086.7|172171.2|172081.2|3
1727259480000|2024-09-25 10:18:00|172171.4|172081.4|172172.4|172082.4|172173.7|172083.7|172171.4|172081.4|3
1727259490000|2024-09-25 10:18:10|172182.6|172092.6|172183.5|172093.5|172185|172095|172182.6|172092.6|3
1727259500000|2024-09-25 10:18:20|172177.2|172087.2|172180.5|172090.5|172180.8|172090.8|172175.2|172085.2|8
1727259510000|2024-09-25 10:18:30|172181.1|172091.1|172181.5|172091.5|172181.5|172091.5|172181.1|172091.1|5
1727259520000|2024-09-25 10:18:40|172185.3|172095.3|172185.3|172095.3|172185.3|172095.3|172185.3|172095.3|1
1727259530000|2024-09-25 10:18:50|172180.8|172090.8|172178.8|172088.8|172180.8|172090.8|172178.8|172088.8|4
1727259540000|2024-09-25 10:19:00|172182.2|172092.2|172182.2|172092.2|172182.2|172092.2|172178.7|172088.7|3
1727259550000|2024-09-25 10:19:10|172178.5|172088.5|172181.8|172091.8|172181.8|172091.8|172178.5|172088.5|2
1727259560000|2024-09-25 10:19:20|172178.4|172088.4|172171.8|172081.8|172181.6|172091.6|172171.8|172081.8|6
1727259570000|2024-09-25 10:19:30|172173.4|172083.4|172171.6|172081.6|172173.4|172083.4|172171.6|172081.6|2
1727259580000|2024-09-25 10:19:40|172172.3|172082.3|172177.1|172087.1|172178|172088|172172.3|172082.3|8
1727259590000|2024-09-25 10:19:50|172177.2|172087.2|172178.1|172088.1|172178.1|172088.1|172177.2|172087.2|2
1727259600000|2024-09-25 10:20:00|172178|172088|172166.7|172076.7|172178|172088|172166.7|172076.7|5
1727259610000|2024-09-25 10:20:10|172161.8|172071.8|172158.6|172068.6|172161.8|172071.8|172158.6|172068.6|5
1727259620000|2024-09-25 10:20:20|172162.3|172072.3|172166.5|172076.5|172166.5|172076.5|172161.6|172071.6|5
1727259630000|2024-09-25 10:20:30|172166.6|172076.6|172168.9|172078.9|172168.9|172078.9|172166.6|172076.6|4
1727259640000|2024-09-25 10:20:40|172169|172079|172169.6|172079.6|172169.6|172079.6|172168.9|172078.9|3
1727259650000|2024-09-25 10:20:50|172171|172081|172170.9|172080.9|172171.3|172081.3|172170.9|172080.9|3
1727259660000|2024-09-25 10:21:00|172171.3|172081.3|172171.5|172081.5|172171.5|172081.5|172171|172081|3
1727259670000|2024-09-25 10:21:10|172171.8|172081.8|172171.1|172081.1|172171.8|172081.8|172171.1|172081.1|4
1727259680000|2024-09-25 10:21:20|172172.5|172082.5|172172.8|172082.8|172173|172083|172171.9|172081.9|5
1727259690000|2024-09-25 10:21:30|172173|172083|172172.7|172082.7|172173|172083|172172.5|172082.5|4
1727259700000|2024-09-25 10:21:40|172172.4|172082.4|172166.1|172076.1|172174.8|172084.8|172166.1|172076.1|7
1727259710000|2024-09-25 10:21:50|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|172163.8|172073.8|1
1727259720000|2024-09-25 10:22:00|172161.2|172071.2|172156.8|172066.8|172166.2|172076.2|172153.6|172063.6|10
1727259730000|2024-09-25 10:22:10|172157.9|172067.9|172159.9|172069.9|172159.9|172069.9|172157.9|172067.9|2
1727259740000|2024-09-25 10:22:20|172159.8|172069.8|172167.8|172077.8|172167.8|172077.8|172157.9|172067.9|7
1727259750000|2024-09-25 10:22:30|172171|172081|172174.6|172084.6|172174.9|172084.9|172171|172081|4
1727259760000|2024-09-25 10:22:40|172175.4|172085.4|172178.3|172088.3|172180.6|172090.6|172175.4|172085.4|8
1727259770000|2024-09-25 10:22:50|172182.3|172092.3|172182.3|172092.3|172182.3|172092.3|172182.3|172092.3|1
1727259780000|2024-09-25 10:23:00|172183.5|172093.5|172180.9|172090.9|172183.5|172093.5|172180.4|172090.4|8
1727259790000|2024-09-25 10:23:10|172181|172091|172185|172095|172185|172095|172180.7|172090.7|4
1727259800000|2024-09-25 10:23:20|172184.6|172094.6|172176.3|172086.3|172184.6|172094.6|172176.3|172086.3|11
1727259810000|2024-09-25 10:23:30|172176.1|172086.1|172176.3|172086.3|172176.3|172086.3|172176|172086|3
1727259820000|2024-09-25 10:23:40|172176.4|172086.4|172176.4|172086.4|172180.9|172090.9|172176.4|172086.4|4
1727259830000|2024-09-25 10:23:50|172176|172086|172186.4|172096.4|172186.4|172096.4|172176|172086|5
1727259840000|2024-09-25 10:24:00|172181.2|172091.2|172168.6|172078.6|172182.2|172092.2|172168.6|172078.6|7
1727259850000|2024-09-25 10:24:10|172167.6|172077.6|172168.6|172078.6|172168.6|172078.6|172166.4|172076.4|4
1727259860000|2024-09-25 10:24:20|172170.2|172080.2|172172.5|172082.5|172172.5|172082.5|172168.7|172078.7|7
1727259870000|2024-09-25 10:24:30|172173.9|172083.9|172173.9|172083.9|172174|172084|172173.9|172083.9|3
1727259880000|2024-09-25 10:24:40|172170.5|172080.5|172167.4|172077.4|172171.1|172081.1|172164.7|172074.7|6
1727259890000|2024-09-25 10:24:50|172167.5|172077.5|172165.1|172075.1|172171.4|172081.4|172163.1|172073.1|8
1727259900000|2024-09-25 10:25:00|172165.2|172075.2|172165.1|172075.1|172165.2|172075.2|172165|172075|4
1727259910000|2024-09-25 10:25:10|172164.9|172074.9|172165.1|172075.1|172167.6|172077.6|172164.6|172074.6|5
1727259920000|2024-09-25 10:25:20|172164.7|172074.7|172172.2|172082.2|172172.2|172082.2|172164.7|172074.7|5
1727259930000|2024-09-25 10:25:30|172167.7|172077.7|172160.4|172070.4|172167.7|172077.7|172160.4|172070.4|4
1727259940000|2024-09-25 10:25:40|172161.4|172071.4|172154.3|172024.3|172162.2|172072.2|172141.9|172015.9|12
1727259950000|2024-09-25 10:25:50|172154.4|172024.4|172152.7|172022.7|172154.6|172024.6|172152.7|172022.7|6
1727259960000|2024-09-25 10:26:00|172152.8|172022.8|172152.7|172022.7|172152.8|172022.8|172152.7|172022.7|4
1727259970000|2024-09-25 10:26:10|172153|172023|172136.2|172046.2|172153.5|172046.2|172136.2|172023|4
1727259980000|2024-09-25 10:26:20|172132.3|172042.3|172156.3|172026.3|172156.3|172047|172132.3|172026.3|4
1727259990000|2024-09-25 10:26:30|172156.6|172026.6|172153.5|172023.5|172156.9|172026.9|172153.2|172023.2|9
1727260000000|2024-09-25 10:26:40|172153|172023|172153.4|172023.4|172153.7|172023.7|172153|172023|7
1727260010000|2024-09-25 10:26:50|172153.3|172023.3|172153.3|172023.3|172153.3|172023.3|172153.3|172023.3|1
1727260020000|2024-09-25 10:27:00|172152.8|172022.8|172136.5|172046.5|172156.9|172046.5|172136.5|172022.7|9
1727260030000|2024-09-25 10:27:10|172138.1|172048.1|172140.5|172050.5|172140.6|172050.6|172138.1|172048.1|4
1727260040000|2024-09-25 10:27:20|172157|172027|172178.1|172088.1|172191.6|172101.6|172157|172027|11
1727260050000|2024-09-25 10:27:30|172179.8|172089.8|172179.8|172089.8|172179.8|172089.8|172179.8|172089.8|1
1727260070000|2024-09-25 10:27:50|172179.9|172089.9|172190.3|172100.3|172190.3|172100.3|172179.8|172089.8|4
1727260090000|2024-09-25 10:28:10|172183.2|172093.2|172183.1|172093.1|172183.2|172093.2|172183.1|172093.1|2
1727260100000|2024-09-25 10:28:20|172182.6|172092.6|172182.4|172092.4|172182.8|172092.8|172179.8|172089.8|5
1727260110000|2024-09-25 10:28:30|172183.7|172093.7|172182.5|172092.5|172183.7|172093.7|172182.4|172092.4|5
1727260120000|2024-09-25 10:28:40|172191.2|172101.2|172191.2|172101.2|172191.2|172101.2|172191.2|172101.2|1
1727260130000|2024-09-25 10:28:50|172189.2|172099.2|172183.2|172093.2|172189.3|172099.3|172183.2|172093.2|4
1727260140000|2024-09-25 10:29:00|172184.4|172094.4|172182.8|172092.8|172184.6|172094.6|172182.2|172092.2|4
1727260150000|2024-09-25 10:29:10|172181.5|172091.5|172196|172106|172197.3|172107.3|172181.5|172091.5|13
1727260160000|2024-09-25 10:29:20|172194.6|172104.6|172213|172123|172213|172123|172194.6|172104.6|8
1727260170000|2024-09-25 10:29:30|172212.1|172122.1|172205.4|172115.4|172212.1|172122.1|172205.4|172115.4|3
1727260180000|2024-09-25 10:29:40|172205.5|172115.5|172199.6|172109.6|172205.5|172115.5|172199.6|172109.6|4
1727260190000|2024-09-25 10:29:50|172199.8|172109.8|172195.7|172105.7|172199.8|172109.8|172195.7|172105.7|4
1727260200000|2024-09-25 10:30:00|172198.8|172108.8|172199.5|172109.5|172199.5|172109.5|172194|172104|7
1727260210000|2024-09-25 10:30:10|172199.4|172109.4|172191.2|172101.2|172199.4|172109.4|172189.5|172099.5|7
1727260220000|2024-09-25 10:30:20|172195.6|172105.6|172195.6|172105.6|172195.6|172105.6|172195.5|172105.5|3
1727260230000|2024-09-25 10:30:30|172195.5|172105.5|172195.5|172105.5|172195.5|172105.5|172195.5|172105.5|1
1727260240000|2024-09-25 10:30:40|172195|172105|172194.8|172104.8|172195|172105|172194.8|172104.8|2
1727260250000|2024-09-25 10:30:50|172194.7|172104.7|172191.7|172101.7|172194.7|172104.7|172191.7|172101.7|2
1727260260000|2024-09-25 10:31:00|172191.6|172101.6|172184.4|172094.4|172192.2|172102.2|172184.4|172094.4|7
1727260270000|2024-09-25 10:31:10|172186.1|172096.1|172186.1|172096.1|172186.1|172096.1|172186|172096|3
1727260280000|2024-09-25 10:31:20|172186|172096|172102.8|172012.8|172186|172096|172100.6|172010.6|8
1727260290000|2024-09-25 10:31:30|172103.7|172013.7|172102.4|172012.4|172103.9|172013.9|172100.3|172010.3|7
1727260300000|2024-09-25 10:31:40|172105.5|172015.5|172106|172016|172106|172016|172105.5|172015.5|2
1727260320000|2024-09-25 10:32:00|172106.1|172016.1|172106.1|172016.1|172106.1|172016.1|172106.1|172016.1|1
1727260330000|2024-09-25 10:32:10|172105.5|172015.5|172106.6|172016.6|172106.6|172016.6|172105.5|172015.5|2
1727260340000|2024-09-25 10:32:20|172106.5|172016.5|172109.8|172019.8|172109.8|172019.8|172100.2|172010.2|8
1727260350000|2024-09-25 10:32:30|172108.9|172018.9|172109|172019|172109|172019|172108.9|172018.9|2
1727260360000|2024-09-25 10:32:40|172107.7|172017.7|172107.7|172017.7|172107.7|172017.7|172107.7|172017.7|1
1727260370000|2024-09-25 10:32:50|172107.6|172017.6|172107.7|172017.7|172107.7|172017.7|172107.6|172017.6|2
1727260380000|2024-09-25 10:33:00|172108.6|172018.6|172111|172021|172111|172021|172108.6|172018.6|6
1727260390000|2024-09-25 10:33:10|172113.6|172023.6|172107.2|172017.2|172113.6|172023.6|172107.2|172017.2|4
1727260400000|2024-09-25 10:33:20|172108.1|172018.1|172108.2|172018.2|172108.2|172018.2|172108.1|172018.1|2
1727260410000|2024-09-25 10:33:30|172107.2|172017.2|172110.1|172020.1|172110.1|172020.1|172107.1|172017.1|4
1727260420000|2024-09-25 10:33:40|172111.5|172021.5|172111|172021|172111.5|172021.5|172109.6|172019.6|5
1727260430000|2024-09-25 10:33:50|172109.9|172019.9|172105.7|172015.7|172109.9|172019.9|172105.6|172015.6|4
1727260440000|2024-09-25 10:34:00|172106.5|172016.5|172107.6|172017.6|172107.7|172017.7|172106.5|172016.5|4
1727260450000|2024-09-25 10:34:10|172106.5|172016.5|172108.8|172018.8|172109.5|172019.5|172106.5|172016.5|9
1727260460000|2024-09-25 10:34:20|172109.6|172019.6|172109.8|172019.8|172111.9|172021.9|172109.6|172019.6|6
1727260470000|2024-09-25 10:34:30|172110.1|172020.1|172109.8|172019.8|172110.1|172020.1|172109.8|172019.8|3
1727260480000|2024-09-25 10:34:40|172109.7|172019.7|172114.6|172024.6|172114.6|172024.6|172106.1|172016.1|7
1727260490000|2024-09-25 10:34:50|172115.2|172025.2|172121.4|172031.4|172121.5|172031.5|172115.2|172025.2|4
1727260500000|2024-09-25 10:35:00|172124|172034|172163.3|172073.3|172167.1|172077.1|172124|172034|11
1727260510000|2024-09-25 10:35:10|172161.2|172071.2|172156.2|172066.2|172162.7|172072.7|172154.7|172064.7|6
1727260520000|2024-09-25 10:35:20|172156.6|172066.6|172155.9|172065.9|172160.8|172070.8|172150.6|172060.6|11
1727260530000|2024-09-25 10:35:30|172157.6|172067.6|172155.7|172065.7|172157.7|172067.7|172155.7|172065.7|4
1727260540000|2024-09-25 10:35:40|172155.6|172065.6|172155.7|172065.7|172155.7|172065.7|172155.6|172065.6|2
1727260550000|2024-09-25 10:35:50|172155.2|172065.2|172148.5|172058.5|172155.2|172065.2|172148.5|172058.5|5
1727260570000|2024-09-25 10:36:10|172146.8|172056.8|172127.2|172037.2|172146.8|172056.8|172127.2|172037.2|2
1727260580000|2024-09-25 10:36:20|172126.1|172036.1|172122.2|172032.2|172126.2|172036.2|172122.2|172032.2|4
1727260600000|2024-09-25 10:36:40|172122.1|172032.1|172120.7|172030.7|172122.1|172032.1|172120.7|172030.7|2
1727260610000|2024-09-25 10:36:50|172120.6|172030.6|172122.9|172032.9|172125.2|172035.2|172120.6|172030.6|4
1727260620000|2024-09-25 10:37:00|172124.5|172034.5|172141.7|172051.7|172145.5|172055.5|172124.5|172034.5|9
1727260630000|2024-09-25 10:37:10|172142|172052|172144.4|172054.4|172147.2|172057.2|172142|172052|4
1727260650000|2024-09-25 10:37:30|172147.4|172057.4|172144.8|172054.8|172148.5|172058.5|172144.6|172054.6|4
1727260660000|2024-09-25 10:37:40|172144.7|172054.7|172144.8|172054.8|172144.8|172054.8|172144.7|172054.7|2
1727260670000|2024-09-25 10:37:50|172144.7|172054.7|172144|172054|172144.7|172054.7|172144|172054|3
1727260680000|2024-09-25 10:38:00|172156.3|172066.3|172136.4|172046.4|172156.4|172066.4|172126.1|172036.1|10
1727260690000|2024-09-25 10:38:10|172136|172046|172131.3|172041.3|172136|172046|172131.3|172041.3|2
1727260700000|2024-09-25 10:38:20|172134.4|172044.4|172135.2|172045.2|172138.8|172048.8|172134.4|172044.4|3
1727260710000|2024-09-25 10:38:30|172137.5|172047.5|172139|172049|172142.1|172052.1|172137.5|172047.5|5
1727260720000|2024-09-25 10:38:40|172136|172046|172139|172049|172139|172049|172136|172046|2
1727260730000|2024-09-25 10:38:50|172136.8|172046.8|172115.7|172025.7|172136.8|172046.8|172113.9|172023.9|5
1727260740000|2024-09-25 10:39:00|172118.7|172028.7|172116.3|172026.3|172118.7|172028.7|172116.3|172026.3|2
1727260750000|2024-09-25 10:39:10|172116.7|172026.7|172119|172029|172119.3|172029.3|172116.7|172026.7|6
1727260760000|2024-09-25 10:39:20|172116.4|172026.4|172115.3|172025.3|172116.4|172026.4|172115.3|172025.3|4
1727260770000|2024-09-25 10:39:30|172112.6|172022.6|172113.8|172023.8|172115.3|172025.3|172112.6|172022.6|3
1727260780000|2024-09-25 10:39:40|172114.6|172024.6|172114.6|172024.6|172114.6|172024.6|172114.6|172024.6|1
1727260790000|2024-09-25 10:39:50|172114.7|172024.7|172116.5|172026.5|172116.5|172026.5|172111.9|172021.9|4
1727260810000|2024-09-25 10:40:10|172124.9|172034.9|172124.8|172034.8|172124.9|172034.9|172124.8|172034.8|2
1727260820000|2024-09-25 10:40:20|172124.7|172034.7|172127.7|172037.7|172127.7|172037.7|172124.7|172034.7|5
1727260830000|2024-09-25 10:40:30|172127.5|172037.5|172127.2|172037.2|172127.5|172037.5|172127.2|172037.2|3
1727260840000|2024-09-25 10:40:40|172127.3|172037.3|172127.3|172037.3|172127.3|172037.3|172127.3|172037.3|1
1727260850000|2024-09-25 10:40:50|172125.7|172035.7|172126.4|172036.4|172126.4|172036.4|172125.7|172035.7|3
1727260870000|2024-09-25 10:41:10|172125.2|172035.2|172121.6|172031.6|172125.2|172035.2|172121.6|172031.6|4
1727260880000|2024-09-25 10:41:20|172123.6|172033.6|172123.6|172033.6|172123.6|172033.6|172123.6|172033.6|1
1727260890000|2024-09-25 10:41:30|172121.6|172031.6|172122.9|172032.9|172123.6|172033.6|172121.6|172031.6|4
1727260900000|2024-09-25 10:41:40|172127.5|172037.5|172127.5|172037.5|172127.5|172037.5|172127.5|172037.5|1
1727260910000|2024-09-25 10:41:50|172121.1|172031.1|172116|172026|172121.1|172031.1|172114.7|172024.7|5
1727260920000|2024-09-25 10:42:00|172116.9|172026.9|172116.9|172026.9|172116.9|172026.9|172116.9|172026.9|1
1727260940000|2024-09-25 10:42:20|172115.4|172025.4|172108.5|172018.5|172115.4|172025.4|172108.5|172018.5|7
1727260950000|2024-09-25 10:42:30|172055.9|171965.9|172067.5|171977.5|172073.3|171983.3|172055.9|171965.9|16
1727260960000|2024-09-25 10:42:40|172068.7|171978.7|172073.7|171983.7|172073.7|171983.7|172067.5|171977.5|14
1727260970000|2024-09-25 10:42:50|172068.1|171978.1|172065.9|171975.9|172071.6|171981.6|172065.4|171975.4|9
1727260980000|2024-09-25 10:43:00|172066|171976|172066.9|171976.9|172068.1|171978.1|172064.3|171974.3|10
1727260990000|2024-09-25 10:43:10|172067|171977|172069.4|171979.4|172070.8|171980.8|172067|171977|7
1727261000000|2024-09-25 10:43:20|172069.3|171979.3|172066.5|171976.5|172073.1|171983.1|172066.5|171976.5|6
1727261010000|2024-09-25 10:43:30|172065.9|171975.9|172071.2|171981.2|172071.7|171981.7|172065.5|171975.5|5
1727261020000|2024-09-25 10:43:40|172070.9|171980.9|172069.4|171979.4|172070.9|171980.9|172069.2|171979.2|4
1727261030000|2024-09-25 10:43:50|172068.1|171978.1|172067.2|171977.2|172068.1|171978.1|172067.2|171977.2|2
1727261040000|2024-09-25 10:44:00|172069.4|171979.4|172064.4|171974.4|172069.4|171979.4|172059.4|171969.4|8
1727261050000|2024-09-25 10:44:10|172061.9|171971.9|172068.5|171978.5|172071.5|171981.5|172060.4|171970.4|4
1727261060000|2024-09-25 10:44:20|172066.8|171976.8|172068.7|171978.7|172068.7|171978.7|172066.8|171976.8|2
1727261070000|2024-09-25 10:44:30|172068.8|171978.8|172069.8|171979.8|172071.2|171981.2|172067.3|171977.3|7
1727261080000|2024-09-25 10:44:40|172069.7|171979.7|172069.7|171979.7|172069.9|171979.9|172069.7|171979.7|4
1727261090000|2024-09-25 10:44:50|172072.8|171982.8|172074.3|171984.3|172077.1|171987.1|172072.8|171982.8|5
1727261100000|2024-09-25 10:45:00|172074.5|171984.5|172076.3|171986.3|172076.3|171986.3|172074.5|171984.5|3
1727261110000|2024-09-25 10:45:10|172076.4|171986.4|172073.1|171983.1|172076.6|171986.6|172071|171981|7
1727261120000|2024-09-25 10:45:20|172072.7|171982.7|172076|171986|172076|171986|172072.7|171982.7|3
1727261130000|2024-09-25 10:45:30|172076.3|171986.3|172076.3|171986.3|172076.3|171986.3|172076.3|171986.3|1
1727261140000|2024-09-25 10:45:40|172080.9|171990.9|172099.4|172009.4|172100.1|172010.1|172080.9|171990.9|4
1727261150000|2024-09-25 10:45:50|172099.3|172009.3|172100.2|172010.2|172100.2|172010.2|172099.3|172009.3|2
1727261160000|2024-09-25 10:46:00|172098.1|172008.1|172098.1|172008.1|172098.1|172008.1|172098.1|172008.1|1
1727261170000|2024-09-25 10:46:10|172098|172008|172102.2|172012.2|172102.2|172012.2|172098|172008|3
1727261180000|2024-09-25 10:46:20|172102.3|172012.3|172102.4|172012.4|172102.4|172012.4|172102.3|172012.3|2
1727261200000|2024-09-25 10:46:40|172102.3|172012.3|172103.4|172013.4|172103.4|172013.4|172102.3|172012.3|2
1727261230000|2024-09-25 10:47:10|172102.1|172012.1|172102.1|172012.1|172102.1|172012.1|172102.1|172012.1|1
1727261240000|2024-09-25 10:47:20|172103|172013|172125.1|172035.1|172125.1|172035.1|172103|172013|3
1727261250000|2024-09-25 10:47:30|172119.4|172029.4|172120.1|172030.1|172120.2|172030.2|172119.4|172029.4|5
1727261260000|2024-09-25 10:47:40|172120.6|172030.6|172122.4|172032.4|172126.8|172036.8|172120.6|172030.6|6
1727261270000|2024-09-25 10:47:50|172122.8|172032.8|172144.6|172054.6|172154.6|172064.6|172122.8|172032.8|3
1727261280000|2024-09-25 10:48:00|172142.9|172052.9|172142.9|172052.9|172144.6|172054.6|172142.9|172052.9|3
1727261290000|2024-09-25 10:48:10|172144.6|172054.6|172133|172043|172144.6|172054.6|172130.6|172040.6|10
1727261300000|2024-09-25 10:48:20|172132.9|172042.9|172128.7|172038.7|172132.9|172042.9|172128.7|172038.7|2
1727261310000|2024-09-25 10:48:30|172127.7|172037.7|172116.9|172026.9|172127.7|172037.7|172116.9|172026.9|11
1727261320000|2024-09-25 10:48:40|172116.3|172026.3|172116.3|172026.3|172116.3|172026.3|172116.3|172026.3|1
1727261330000|2024-09-25 10:48:50|172116.4|172026.4|172116|172026|172116.4|172026.4|172116|172026|5
1727261340000|2024-09-25 10:49:00|172113.2|172023.2|172113.1|172023.1|172115.9|172025.9|172113.1|172023.1|5
1727261350000|2024-09-25 10:49:10|172113|172023|172113.4|172023.4|172113.4|172023.4|172113|172023|3
1727261360000|2024-09-25 10:49:20|172113.3|172023.3|172101.1|172011.1|172113.4|172023.4|172095.6|172005.6|10
1727261370000|2024-09-25 10:49:30|172096|172006|172095.4|172005.4|172096|172006|172095.4|172005.4|3
1727261380000|2024-09-25 10:49:40|172095.3|172005.3|172101.1|172011.1|172101.3|172011.3|172095.3|172005.3|9
1727261400000|2024-09-25 10:50:00|172098.9|172008.9|172100.7|172010.7|172102|172012|172098.2|172008.2|4
1727261410000|2024-09-25 10:50:10|172098|172008|172056.8|171966.8|172098|172008|172050|171960|14
1727261420000|2024-09-25 10:50:20|172055.6|171965.6|172051.3|171961.3|172055.6|171965.6|172049.4|171959.4|5
1727261430000|2024-09-25 10:50:30|172049.8|171959.8|172052|171962|172052.1|171962.1|172044.1|171954.1|8
1727261440000|2024-09-25 10:50:40|172054.2|171964.2|172050.3|171960.3|172054.2|171964.2|172048.6|171958.6|10
1727261450000|2024-09-25 10:50:50|172049.9|171959.9|172050.3|171960.3|172051.8|171961.8|172049.9|171959.9|3
1727261460000|2024-09-25 10:51:00|172053.2|171963.2|172050.8|171960.8|172054.4|171964.4|172050.8|171960.8|4
1727261470000|2024-09-25 10:51:10|172052.6|171962.6|172054.5|171964.5|172057.3|171967.3|172046.6|171956.6|9
1727261480000|2024-09-25 10:51:20|172058|171968|172101.6|172011.6|172103.1|172013.1|172056.4|171966.4|8
1727261490000|2024-09-25 10:51:30|172101.8|172011.8|172104.4|172014.4|172104.4|172014.4|172101.8|172011.8|5
1727261500000|2024-09-25 10:51:40|172105.8|172015.8|172106.4|172016.4|172106.4|172016.4|172104.4|172014.4|4
1727261510000|2024-09-25 10:51:50|172107.6|172017.6|172113.1|172023.1|172115.1|172025.1|172107.6|172017.6|4
1727261520000|2024-09-25 10:52:00|172113.5|172023.5|172111.3|172021.3|172120.3|172030.3|172111.3|172021.3|5
1727261530000|2024-09-25 10:52:10|172112.9|172022.9|172106.3|172016.3|172112.9|172022.9|172106.2|172016.2|6
1727261540000|2024-09-25 10:52:20|172106.4|172016.4|172106.3|172016.3|172106.4|172016.4|172106.3|172016.3|2
1727261550000|2024-09-25 10:52:30|172106.9|172016.9|172106.7|172016.7|172106.9|172016.9|172106.7|172016.7|3
1727261560000|2024-09-25 10:52:40|172106.5|172016.5|172106.5|172016.5|172106.6|172016.6|172106.5|172016.5|3
1727261570000|2024-09-25 10:52:50|172106.7|172016.7|172108.9|172018.9|172112.5|172022.5|172106.7|172016.7|4
1727261580000|2024-09-25 10:53:00|172109.1|172019.1|172121.2|172031.2|172130.1|172040.1|172109.1|172019.1|6
1727261590000|2024-09-25 10:53:10|172119|172029|172115.1|172025.1|172119|172029|172115.1|172025.1|3
1727261600000|2024-09-25 10:53:20|172117.6|172027.6|172131.1|172041.1|172133.5|172043.5|172117.6|172027.6|15
1727261610000|2024-09-25 10:53:30|172132.8|172042.8|172129.6|172039.6|172132.8|172042.8|172129.6|172039.6|4
1727261620000|2024-09-25 10:53:40|172129.4|172039.4|172129.4|172039.4|172129.4|172039.4|172129.4|172039.4|1
1727261630000|2024-09-25 10:53:50|172128.2|172038.2|172126.1|172036.1|172128.2|172038.2|172123.3|172033.3|8
1727261640000|2024-09-25 10:54:00|172127.7|172037.7|172128.6|172038.6|172132.9|172042.9|172127.7|172037.7|7
1727261650000|2024-09-25 10:54:10|172128.8|172038.8|172128.6|172038.6|172128.8|172038.8|172128.6|172038.6|2
1727261660000|2024-09-25 10:54:20|172130.8|172040.8|172129.5|172039.5|172133.4|172043.4|172129.2|172039.2|4
1727261670000|2024-09-25 10:54:30|172131.4|172041.4|172128.3|172038.3|172131.4|172041.4|172126.9|172036.9|7
1727261680000|2024-09-25 10:54:40|172126|172036|172122.1|172032.1|172126.6|172036.6|172122.1|172032.1|5
1727261690000|2024-09-25 10:54:50|172128.1|172038.1|172125.6|172035.6|172128.1|172038.1|172125.6|172035.6|2
1727261700000|2024-09-25 10:55:00|172125.7|172035.7|172123.4|172033.4|172125.7|172035.7|172123.4|172033.4|2
1727261710000|2024-09-25 10:55:10|172121.5|172031.5|172123|172033|172123|172033|172118.8|172028.8|5
1727261720000|2024-09-25 10:55:20|172123.3|172033.3|172128.4|172038.4|172128.4|172038.4|172123.3|172033.3|3
1727261730000|2024-09-25 10:55:30|172128.3|172038.3|172121.9|172031.9|172128.3|172038.3|172121.9|172031.9|3
1727261740000|2024-09-25 10:55:40|172122.7|172032.7|172124.1|172034.1|172124.1|172034.1|172122.7|172032.7|3
1727261750000|2024-09-25 10:55:50|172123.9|172033.9|172130.3|172040.3|172132.1|172042.1|172123.9|172033.9|7
1727261760000|2024-09-25 10:56:00|172131.9|172041.9|172138.5|172048.5|172138.6|172048.6|172128.8|172038.8|8
1727261770000|2024-09-25 10:56:10|172136.1|172046.1|172147.3|172057.3|172147.4|172057.4|172135.8|172045.8|7
1727261780000|2024-09-25 10:56:20|172147.5|172057.5|172147.3|172057.3|172147.5|172057.5|172147.2|172057.2|5
1727261790000|2024-09-25 10:56:30|172147.5|172057.5|172154.5|172064.5|172157.7|172067.7|172147.5|172057.5|4
1727261800000|2024-09-25 10:56:40|172157.2|172067.2|172146.4|172056.4|172157.8|172067.8|172141.3|172051.3|12
1727261810000|2024-09-25 10:56:50|172146.3|172056.3|172140.8|172050.8|172146.3|172056.3|172139.3|172049.3|6
1727261820000|2024-09-25 10:57:00|172143|172053|172140.8|172050.8|172143|172053|172140.8|172050.8|2
1727261830000|2024-09-25 10:57:10|172170|172080|172158.6|172068.6|172170|172080|172158.6|172068.6|14
1727261840000|2024-09-25 10:57:20|172158.4|172068.4|172161|172071|172161|172071|172158.4|172068.4|4
1727261850000|2024-09-25 10:57:30|172160.8|172070.8|172156.3|172066.3|172161.8|172071.8|172156.3|172066.3|8
1727261860000|2024-09-25 10:57:40|172159.9|172069.9|172146.6|172056.6|172159.9|172069.9|172146.6|172056.6|14
1727261870000|2024-09-25 10:57:50|172149.8|172059.8|172150.9|172060.9|172152.2|172062.2|172148|172058|9
1727261880000|2024-09-25 10:58:00|172149.1|172059.1|172152.7|172062.7|172157.7|172067.7|172149.1|172059.1|9
1727261890000|2024-09-25 10:58:10|172152.5|172062.5|172157.7|172067.7|172158|172068|172149.8|172059.8|8
1727261900000|2024-09-25 10:58:20|172162.5|172072.5|172161.3|172071.3|172162.5|172072.5|172158.3|172068.3|4
1727261910000|2024-09-25 10:58:30|172160.3|172070.3|172161.8|172071.8|172161.8|172071.8|172160.3|172070.3|2
1727261920000|2024-09-25 10:58:40|172158.2|172068.2|172156.3|172066.3|172158.2|172068.2|172156.3|172066.3|4
1727261930000|2024-09-25 10:58:50|172156.7|172066.7|172157.8|172067.8|172158.8|172068.8|172154.9|172064.9|6
1727261940000|2024-09-25 10:59:00|172156|172066|172157.9|172067.9|172158.5|172068.5|172156|172066|7
1727261950000|2024-09-25 10:59:10|172158.1|172068.1|172157.9|172067.9|172158.1|172068.1|172152.9|172062.9|10
1727261960000|2024-09-25 10:59:20|172157.7|172067.7|172154.8|172064.8|172157.9|172067.9|172154.8|172064.8|5
1727261970000|2024-09-25 10:59:30|172157.9|172067.9|172156|172066|172158.6|172068.6|172155.2|172065.2|4
1727261980000|2024-09-25 10:59:40|172156.2|172066.2|172153.8|172063.8|172159.4|172069.4|172151.6|172061.6|13
1727261990000|2024-09-25 10:59:50|172153.9|172063.9|172148.9|172058.9|172153.9|172063.9|172148.9|172058.9|7
1727262000000|2024-09-25 11:00:00|172146.9|172056.9|172146.1|172056.1|172146.9|172056.9|172146.1|172056.1|2
1727262020000|2024-09-25 11:00:20|172144.2|172054.2|172146.9|172056.9|172147|172057|172144.2|172054.2|6
1727262030000|2024-09-25 11:00:30|172147|172057|172147|172057|172147|172057|172147|172057|1
1727262040000|2024-09-25 11:00:40|172148.5|172058.5|172150.5|172060.5|172150.5|172060.5|172148.5|172058.5|4
1727262050000|2024-09-25 11:00:50|172150.1|172060.1|172148.9|172058.9|172150.1|172060.1|172148.3|172058.3|6
1727262060000|2024-09-25 11:01:00|172163.6|172073.6|172165.9|172075.9|172173.4|172083.4|172163.6|172073.6|7
1727262070000|2024-09-25 11:01:10|172169.2|172079.2|172166.5|172076.5|172171.1|172081.1|172166.5|172076.5|3
1727262080000|2024-09-25 11:01:20|172169.6|172079.6|172159.3|172069.3|172169.6|172079.6|172153.3|172063.3|8
1727262090000|2024-09-25 11:01:30|172157.2|172067.2|172152|172062|172160.6|172070.6|172152|172062|7
1727262100000|2024-09-25 11:01:40|172151.9|172061.9|172147.6|172057.6|172151.9|172061.9|172137.2|172047.2|14
1727262110000|2024-09-25 11:01:50|172145.5|172055.5|172145.7|172055.7|172147.4|172057.4|172145.5|172055.5|8
1727262120000|2024-09-25 11:02:00|172150.7|172060.7|172145.5|172055.5|172150.7|172060.7|172145.5|172055.5|5
1727262130000|2024-09-25 11:02:10|172150.1|172060.1|172148.1|172058.1|172150.1|172060.1|172146.5|172056.5|4
1727262140000|2024-09-25 11:02:20|172148|172058|172148.1|172058.1|172148.1|172058.1|172148|172058|2
1727262150000|2024-09-25 11:02:30|172148.7|172058.7|172148.7|172058.7|172148.7|172058.7|172148.7|172058.7|1
1727262180000|2024-09-25 11:03:00|172154.8|172064.8|172154.8|172064.8|172154.8|172064.8|172154.8|172064.8|1
1727262190000|2024-09-25 11:03:10|172154.9|172064.9|172140.1|172050.1|172154.9|172064.9|172139.2|172049.2|5
1727262200000|2024-09-25 11:03:20|172140.2|172050.2|172140.2|172050.2|172140.2|172050.2|172140.2|172050.2|1
1727262210000|2024-09-25 11:03:30|172141.6|172051.6|172139.7|172049.7|172141.6|172051.6|172139.7|172049.7|2
1727262220000|2024-09-25 11:03:40|172142.4|172052.4|172141|172051|172142.4|172052.4|172141|172051|2
1727262240000|2024-09-25 11:04:00|172141.1|172051.1|172138.9|172048.9|172141.1|172051.1|172138.9|172048.9|3
1727262250000|2024-09-25 11:04:10|172135.8|172045.8|172134.6|172044.6|172135.9|172045.9|172134|172044|5
1727262260000|2024-09-25 11:04:20|172134.9|172044.9|172136.6|172046.6|172136.6|172046.6|172134.9|172044.9|3
1727262270000|2024-09-25 11:04:30|172137|172047|172161.7|172071.7|172161.7|172071.7|172135.3|172045.3|5
1727262280000|2024-09-25 11:04:40|172159.3|172069.3|172158.6|172068.6|172159.3|172069.3|172158.6|172068.6|2
1727262290000|2024-09-25 11:04:50|172158.5|172068.5|172158.6|172068.6|172161.1|172071.1|172158.5|172068.5|4
1727262300000|2024-09-25 11:05:00|172161.1|172071.1|172161.2|172071.2|172165.6|172075.6|172161.1|172071.1|4
1727262310000|2024-09-25 11:05:10|172157.6|172067.6|172150.9|172060.9|172157.6|172067.6|172136.4|172046.4|9
1727262320000|2024-09-25 11:05:20|172150.1|172060.1|172152.4|172062.4|172152.4|172062.4|172149.1|172059.1|5
1727262330000|2024-09-25 11:05:30|172150|172060|172141.8|172051.8|172150|172060|172141.8|172051.8|6
1727262340000|2024-09-25 11:05:40|172139.7|172049.7|172139.7|172049.7|172139.7|172049.7|172139.7|172049.7|1
1727262350000|2024-09-25 11:05:50|172137.8|172047.8|172063.1|171973.1|172137.8|172047.8|172063.1|171973.1|4
1727262360000|2024-09-25 11:06:00|172065.1|171975.1|172067.8|171977.8|172071.8|171981.8|172065.1|171975.1|12
1727262370000|2024-09-25 11:06:10|172066.6|171976.6|172063.7|171973.7|172066.6|171976.6|172063.5|171973.5|4
1727262380000|2024-09-25 11:06:20|172064.8|171974.8|172063.7|171973.7|172064.8|171974.8|172063.7|171973.7|2
1727262390000|2024-09-25 11:06:30|172063.2|171973.2|172044|171954|172063.2|171973.2|172044|171954|5
1727262400000|2024-09-25 11:06:40|172043.2|171953.2|172043|171953|172043.2|171953.2|172043|171953|4
1727262410000|2024-09-25 11:06:50|172044.5|171954.5|172044.4|171954.4|172044.5|171954.5|172044.4|171954.4|2
1727262420000|2024-09-25 11:07:00|172043.5|171953.5|172030.2|171940.2|172045.2|171955.2|172027.6|171937.6|15
1727262430000|2024-09-25 11:07:10|172032|171942|172031.9|171941.9|172032|171942|172031.9|171941.9|2
1727262440000|2024-09-25 11:07:20|172032|171942|172029.8|171939.8|172040|171950|172029.8|171939.8|9
1727262450000|2024-09-25 11:07:30|172033|171943|172033|171943|172033|171943|172033|171943|1
1727262460000|2024-09-25 11:07:40|172032.8|171942.8|172027.4|171937.4|172033.7|171943.7|172027.4|171937.4|7
1727262470000|2024-09-25 11:07:50|172028.4|171938.4|172025.1|171935.1|172028.4|171938.4|172025.1|171935.1|8
1727262480000|2024-09-25 11:08:00|172027.2|171937.2|172008.1|171918.1|172027.2|171937.2|172006.5|171916.5|7
1727262490000|2024-09-25 11:08:10|171985.6|171895.6|171994.2|171904.2|171994.4|171904.4|171985.6|171895.6|8
1727262500000|2024-09-25 11:08:20|171992.6|171902.6|171991.6|171901.6|171992.6|171902.6|171991.6|171901.6|5
1727262510000|2024-09-25 11:08:30|171991.7|171901.7|171976.9|171886.9|171991.8|171901.8|171976.9|171886.9|7
1727262520000|2024-09-25 11:08:40|171973.5|171883.5|171984.3|171894.3|171986.3|171896.3|171973.5|171883.5|8
1727262530000|2024-09-25 11:08:50|171985.9|171895.9|171992.2|171902.2|171993.6|171903.6|171985.6|171895.6|8
1727262540000|2024-09-25 11:09:00|171993.9|171903.9|171994|171904|171994|171904|171993.9|171903.9|2
1727262550000|2024-09-25 11:09:10|171992.2|171902.2|171983.6|171893.6|171993.9|171903.9|171983.6|171893.6|10
1727262560000|2024-09-25 11:09:20|171980.9|171890.9|171969.8|171879.8|171987|171897|171969.8|171879.8|9
1727262570000|2024-09-25 11:09:30|171973.4|171883.4|171970.7|171880.7|171973.4|171883.4|171965.7|171875.7|8
1727262580000|2024-09-25 11:09:40|171968|171878|171977.5|171887.5|171982.1|171892.1|171967.1|171877.1|9
1727262590000|2024-09-25 11:09:50|171978.7|171888.7|171969.1|171879.1|171978.7|171888.7|171968.8|171878.8|7
1727262600000|2024-09-25 11:10:00|171966.9|171876.9|171965.3|171875.3|171966.9|171876.9|171965.3|171875.3|4
1727262610000|2024-09-25 11:10:10|171965.7|171875.7|171963|171873|171965.7|171875.7|171963|171873|3
1727262620000|2024-09-25 11:10:20|171966.2|171876.2|171959.9|171869.9|171967.6|171877.6|171959.9|171869.9|4
1727262630000|2024-09-25 11:10:30|171960.2|171870.2|171962.7|171872.7|171962.7|171872.7|171960.2|171870.2|2
1727262640000|2024-09-25 11:10:40|171959.6|171869.6|171966|171876|171966|171876|171959.4|171869.4|8
1727262650000|2024-09-25 11:10:50|171961.5|171871.5|171964.9|171874.9|171965|171875|171961.5|171871.5|4
1727262660000|2024-09-25 11:11:00|171965|171875|171964.9|171874.9|171967.9|171877.9|171964.3|171874.3|4
1727262670000|2024-09-25 11:11:10|171964.8|171874.8|171920.7|171830.7|171969.5|171879.5|171916.1|171826.1|14
1727262680000|2024-09-25 11:11:20|171924.1|171834.1|171927.8|171837.8|171927.8|171837.8|171920.7|171830.7|8
1727262690000|2024-09-25 11:11:30|171921.8|171831.8|171913.2|171823.2|171921.8|171831.8|171910.7|171820.7|9
1727262700000|2024-09-25 11:11:40|171913.6|171823.6|171929.9|171839.9|171929.9|171839.9|171913.6|171823.6|10
1727262710000|2024-09-25 11:11:50|171927.1|171837.1|171950|171860|171952.9|171862.9|171927.1|171837.1|14
1727262720000|2024-09-25 11:12:00|171952.4|171862.4|171956.9|171866.9|171959.2|171869.2|171948.7|171858.7|13
1727262730000|2024-09-25 11:12:10|171956.1|171866.1|171958.4|171868.4|171962.4|171872.4|171955.2|171865.2|11
1727262740000|2024-09-25 11:12:20|171957.9|171867.9|171956|171866|171957.9|171867.9|171956|171866|6
1727262750000|2024-09-25 11:12:30|171953.8|171863.8|171952.1|171862.1|171956.8|171866.8|171950.5|171860.5|8
1727262760000|2024-09-25 11:12:40|171951.8|171861.8|171910.1|171820.1|171953.8|171863.8|171902|171812|15
1727262770000|2024-09-25 11:12:50|171906.7|171816.7|171909.9|171819.9|171909.9|171819.9|171905.6|171815.6|14
1727262780000|2024-09-25 11:13:00|171912.2|171822.2|171941.5|171851.5|171943.8|171853.8|171909.3|171819.3|19
1727262790000|2024-09-25 11:13:10|171938.1|171848.1|171940.1|171850.1|171941.8|171851.8|171936.7|171846.7|14
1727262800000|2024-09-25 11:13:20|171942.1|171852.1|171957.9|171867.9|171959.1|171869.1|171942.1|171852.1|17
1727262810000|2024-09-25 11:13:30|171960.8|171870.8|171963.6|171873.6|171964.7|171874.7|171956|171866|8
1727262820000|2024-09-25 11:13:40|171967.5|171877.5|171967.1|171877.1|171967.5|171877.5|171965.7|171875.7|5
1727262830000|2024-09-25 11:13:50|171967.2|171877.2|171966.2|171876.2|171967.3|171877.3|171965.3|171875.3|6
1727262840000|2024-09-25 11:14:00|171966.1|171876.1|171967.6|171877.6|171968.3|171878.3|171966|171876|5
1727262850000|2024-09-25 11:14:10|171967.7|171877.7|172012.1|171922.1|172015.2|171925.2|171967.7|171877.7|15
1727262860000|2024-09-25 11:14:20|172026.2|171936.2|172024.7|171934.7|172026.2|171936.2|172024.7|171934.7|2
1727262870000|2024-09-25 11:14:30|172028.3|171938.3|172061.8|171971.8|172064.1|171974.1|172028.3|171938.3|7
1727262880000|2024-09-25 11:14:40|172060.5|171970.5|172060.1|171970.1|172077.3|171987.3|172060.1|171970.1|19
1727262890000|2024-09-25 11:14:50|172061.3|171971.3|172045.2|171955.2|172067.7|171977.7|172045.2|171955.2|12
1727262900000|2024-09-25 11:15:00|172034.7|171944.7|172044.9|171954.9|172044.9|171954.9|172034.7|171944.7|13
1727262910000|2024-09-25 11:15:10|172043.7|171953.7|172053.5|171963.5|172053.9|171963.9|172042.8|171952.8|12
1727262920000|2024-09-25 11:15:20|172053.1|171963.1|172060.3|171970.3|172064.9|171974.9|172053.1|171963.1|14
1727262930000|2024-09-25 11:15:30|172058.3|171968.3|172053.9|171963.9|172058.3|171968.3|172048.5|171958.5|7
1727262940000|2024-09-25 11:15:40|172053.7|171963.7|172053.9|171963.9|172053.9|171963.9|172050.1|171960.1|8
1727262950000|2024-09-25 11:15:50|172053.5|171963.5|172052.6|171962.6|172054.3|171964.3|172052.6|171962.6|7
1727262960000|2024-09-25 11:16:00|172050.1|171960.1|172041.9|171951.9|172050.1|171960.1|172041.9|171951.9|10
1727262970000|2024-09-25 11:16:10|172042|171952|172045.8|171955.8|172045.9|171955.9|172042|171952|4
1727262980000|2024-09-25 11:16:20|172047.3|171957.3|172049.4|171959.4|172049.4|171959.4|172047.3|171957.3|2
1727262990000|2024-09-25 11:16:30|172049.3|171959.3|172049.6|171959.6|172049.6|171959.6|172049.3|171959.3|3
1727263000000|2024-09-25 11:16:40|172047|171957|172047.3|171957.3|172047.3|171957.3|172046.8|171956.8|4
1727263010000|2024-09-25 11:16:50|172047.1|171957.1|172047|171957|172047.1|171957.1|172047|171957|2
1727263020000|2024-09-25 11:17:00|172047.1|171957.1|172046.8|171956.8|172047.1|171957.1|172046.8|171956.8|3
1727263030000|2024-09-25 11:17:10|172048.6|171958.6|172063.7|171973.7|172064.8|171974.8|172047|171957|8
1727263040000|2024-09-25 11:17:20|172065.3|171975.3|172065.6|171975.6|172065.6|171975.6|172065.3|171975.3|3
1727263050000|2024-09-25 11:17:30|172059.9|171969.9|172065.4|171975.4|172065.4|171975.4|172057.4|171967.4|6
1727263060000|2024-09-25 11:17:40|172063.9|171973.9|172062.5|171972.5|172063.9|171973.9|172062|171972|11
1727263070000|2024-09-25 11:17:50|172059.4|171969.4|172071|171981|172071|171981|172055.7|171965.7|6
1727263080000|2024-09-25 11:18:00|172070.2|171980.2|172084.6|171994.6|172087|171997|172070.2|171980.2|10
1727263100000|2024-09-25 11:18:20|172057.9|171967.9|172111.2|172021.2|172111.2|172021.2|172057.9|171967.9|14
1727263110000|2024-09-25 11:18:30|172110.1|172020.1|172055.7|171965.7|172114.1|172024.1|172050.6|171960.6|22
1727263120000|2024-09-25 11:18:40|172052.6|171962.6|172049.8|171959.8|172053|171963|172049.1|171959.1|9
1727263130000|2024-09-25 11:18:50|172050.1|171960.1|172052.4|171962.4|172052.4|171962.4|172049.9|171959.9|6
1727263140000|2024-09-25 11:19:00|172050.1|171960.1|172063.7|171973.7|172067.3|171977.3|172050.1|171960.1|9
1727263150000|2024-09-25 11:19:10|172066.2|171976.2|172061|171971|172068.1|171978.1|172057.2|171967.2|10
1727263170000|2024-09-25 11:19:30|172061.1|171971.1|172049.8|171959.8|172061.1|171971.1|172049.2|171959.2|7
1727263180000|2024-09-25 11:19:40|172048.3|171958.3|172049.7|171959.7|172049.7|171959.7|172044.3|171954.3|4
1727263190000|2024-09-25 11:19:50|172049.3|171959.3|172047.7|171957.7|172049.3|171959.3|172047.5|171957.5|3
1727263200000|2024-09-25 11:20:00|172047.8|171957.8|172047.7|171957.7|172047.8|171957.8|172047.7|171957.7|2
1727263210000|2024-09-25 11:20:10|172047.9|171957.9|172049.1|171959.1|172049.1|171959.1|172047.7|171957.7|5
1727263220000|2024-09-25 11:20:20|172050.7|171960.7|172051.2|171961.2|172051.2|171961.2|172050.7|171960.7|3
1727263240000|2024-09-25 11:20:40|172051.3|171961.3|172047.4|171957.4|172051.3|171961.3|172046.9|171956.9|6
1727263250000|2024-09-25 11:20:50|172049.4|171959.4|172049|171959|172049.4|171959.4|172049|171959|4
1727263260000|2024-09-25 11:21:00|172049.1|171959.1|172047.9|171957.9|172049.1|171959.1|172047.9|171957.9|3
1727263270000|2024-09-25 11:21:10|172048|171958|172043.9|171953.9|172048|171958|172040.4|171950.4|11
1727263280000|2024-09-25 11:21:20|172044.6|171954.6|172043.7|171953.7|172045.7|171955.7|172043.7|171953.7|7
1727263290000|2024-09-25 11:21:30|172043.8|171953.8|172040.2|171950.2|172043.8|171953.8|172036.8|171946.8|6
1727263300000|2024-09-25 11:21:40|172040.5|171950.5|172041.4|171951.4|172041.5|171951.5|172039.8|171949.8|4
1727263310000|2024-09-25 11:21:50|172039.1|171949.1|171977.9|171887.9|172039.1|171949.1|171977.1|171887.1|15
1727263320000|2024-09-25 11:22:00|171976.2|171886.2|171979.7|171889.7|171979.9|171889.9|171976.2|171886.2|7
1727263330000|2024-09-25 11:22:10|171983.7|171893.7|171986.8|171896.8|171997.9|171907.9|171980.4|171890.4|11
1727263340000|2024-09-25 11:22:20|171988.8|171898.8|171997.8|171907.8|172000.4|171910.4|171984.5|171894.5|11
1727263350000|2024-09-25 11:22:30|171997.9|171907.9|171998.1|171908.1|171998.1|171908.1|171997.9|171907.9|2
1727263360000|2024-09-25 11:22:40|171997.9|171907.9|171995.9|171905.9|171998|171908|171995.8|171905.8|7
1727263370000|2024-09-25 11:22:50|171998.1|171908.1|171993.1|171903.1|171998.1|171908.1|171991.2|171901.2|4
1727263380000|2024-09-25 11:23:00|171993.3|171903.3|171988.2|171898.2|171995.9|171905.9|171988.2|171898.2|8
1727263390000|2024-09-25 11:23:10|171974.8|171884.8|171985.1|171895.1|171986.5|171896.5|171974.8|171884.8|9
1727263400000|2024-09-25 11:23:20|171982.2|171892.2|172001.9|171911.9|172001.9|171911.9|171982.2|171892.2|10
1727263410000|2024-09-25 11:23:30|172002.5|171912.5|172001.8|171911.8|172002.5|171912.5|172001.7|171911.7|5
1727263420000|2024-09-25 11:23:40|172004.2|171914.2|172014.8|171924.8|172014.8|171924.8|172004.2|171914.2|10
1727263430000|2024-09-25 11:23:50|172016.5|171926.5|172005.4|171915.4|172018.8|171928.8|172005.4|171915.4|7
1727263440000|2024-09-25 11:24:00|172004.5|171914.5|171998.5|171908.5|172004.5|171914.5|171997.1|171907.1|5
1727263450000|2024-09-25 11:24:10|171996.5|171906.5|172070.9|171980.9|172073.8|171983.8|171993.8|171903.8|17
1727263460000|2024-09-25 11:24:20|172084.6|171994.6|172041.3|171951.3|172087.9|171997.9|172040.7|171950.7|24
1727263470000|2024-09-25 11:24:30|172042.5|171952.5|171930.5|171840.5|172046.8|171956.8|171930.5|171840.5|27
1727263480000|2024-09-25 11:24:40|171934.7|171844.7|171928.8|171838.8|171937.4|171847.4|171924.4|171834.4|13
1727263490000|2024-09-25 11:24:50|171933.6|171843.6|171929.7|171839.7|171937|171847|171925.9|171835.9|23
1727263500000|2024-09-25 11:25:00|171929.1|171839.1|171931.1|171841.1|171931.7|171841.7|171928.8|171838.8|12
1727263510000|2024-09-25 11:25:10|171931.6|171841.6|171951.7|171821.7|171955.7|171850.8|171931.6|171821.7|13
1727263520000|2024-09-25 11:25:20|171952.4|171822.4|171970.1|171880.1|171971|171881|171929.9|171822.4|22
1727263530000|2024-09-25 11:25:30|171969.1|171879.1|171975.2|171885.2|171978.1|171888.1|171969.1|171879.1|19
1727263540000|2024-09-25 11:25:40|171974.1|171884.1|171986.7|171896.7|171989|171899|171973|171883|19
1727263550000|2024-09-25 11:25:50|171986.9|171896.9|171992.2|171902.2|171992.2|171902.2|171986.9|171896.9|4
1727263560000|2024-09-25 11:26:00|171991.8|171901.8|171991.4|171901.4|171991.8|171901.8|171987.9|171897.9|11
1727263570000|2024-09-25 11:26:10|171992.1|171902.1|172011|171921|172011|171921|171991.6|171901.6|14
1727263580000|2024-09-25 11:26:20|172010.9|171920.9|172061.8|171931.8|172061.8|171949.2|172010.9|171920.9|21
1727263590000|2024-09-25 11:26:30|172062.7|171932.7|172081.9|171951.9|172086.4|171956.4|172061.7|171931.7|13
1727263600000|2024-09-25 11:26:40|172081.1|171951.1|172080.8|171950.8|172084.1|171954.1|172080.6|171950.6|8
1727263610000|2024-09-25 11:26:50|172082.6|171952.6|172067.9|171937.9|172082.6|171960.5|172040|171937.9|8
1727263620000|2024-09-25 11:27:00|172048.5|171958.5|172048.3|171958.3|172049.7|171959.7|172039.8|171949.8|6
1727263630000|2024-09-25 11:27:10|172048.1|171958.1|172052.5|171962.5|172052.5|171962.5|172048|171958|5
1727263640000|2024-09-25 11:27:20|172048.2|171958.2|172045.8|171955.8|172048.4|171958.4|172044.8|171954.8|9
1727263650000|2024-09-25 11:27:30|172048|171958|172051.9|171961.9|172052|171962|172048|171958|6
1727263660000|2024-09-25 11:27:40|172055.9|171965.9|172053.1|171963.1|172056.5|171966.5|172053.1|171963.1|5
1727263670000|2024-09-25 11:27:50|172048.3|171958.3|172048.9|171958.9|172049.3|171959.3|172048.1|171958.1|7
1727263680000|2024-09-25 11:28:00|172050.8|171960.8|172054.6|171964.6|172054.6|171964.6|172049.3|171959.3|9
1727263690000|2024-09-25 11:28:10|172054.7|171964.7|172054|171964|172054.7|171964.7|172054|171964|2
1727263700000|2024-09-25 11:28:20|172055.8|171965.8|172060.8|171970.8|172060.8|171970.8|172055.8|171965.8|2
1727263710000|2024-09-25 11:28:30|172059.2|171969.2|172047.9|171957.9|172059.8|171969.8|172041.6|171951.6|14
1727263720000|2024-09-25 11:28:40|172047.7|171957.7|172048.1|171958.1|172048.1|171958.1|172047.2|171957.2|7
1727263730000|2024-09-25 11:28:50|172047.9|171957.9|172047.8|171957.8|172047.9|171957.9|172046.3|171956.3|6
1727263740000|2024-09-25 11:29:00|172045.4|171955.4|172047.6|171957.6|172048.6|171958.6|172045.4|171955.4|5
1727263750000|2024-09-25 11:29:10|172047.7|171957.7|172045.8|171955.8|172047.7|171957.7|172045.7|171955.7|8
1727263760000|2024-09-25 11:29:20|172046.2|171956.2|172046|171956|172047.2|171957.2|172044.6|171954.6|9
1727263770000|2024-09-25 11:29:30|172046.4|171956.4|172060.3|171970.3|172061.5|171971.5|172046.4|171956.4|6
1727263780000|2024-09-25 11:29:40|172059.3|171969.3|172061.6|171971.6|172061.6|171971.6|172059.3|171969.3|3
1727263790000|2024-09-25 11:29:50|172059.6|171969.6|172082.5|171992.5|172083.2|171993.2|172053.2|171963.2|7
1727263800000|2024-09-25 11:30:00|172083.2|171993.2|172129.1|171999.1|172129.1|172015.8|172083.2|171988.3|18
1727263810000|2024-09-25 11:30:10|172130.2|172000.2|172113.1|172023.1|172130.3|172023.3|172113.1|172000.2|5
1727263820000|2024-09-25 11:30:20|172108.5|172018.5|172096.7|172006.7|172108.5|172018.5|172096.7|172006.7|6
1727263830000|2024-09-25 11:30:30|172097.1|172007.1|172094.9|172004.9|172097.1|172007.1|172094.6|172004.6|8
1727263840000|2024-09-25 11:30:40|172095|172005|172094.8|172004.8|172095|172005|172094.4|172004.4|4
1727263850000|2024-09-25 11:30:50|172094.7|172004.7|172114.7|172024.7|172115.2|172025.2|172094.7|172004.7|18
1727263860000|2024-09-25 11:31:00|172115.2|172025.2|172116.4|172026.4|172118.2|172028.2|172113.4|172023.4|5
1727263870000|2024-09-25 11:31:10|172133.8|172003.8|172132.7|172002.7|172137.6|172007.6|172132.7|172002.7|5
1727263880000|2024-09-25 11:31:20|172130.8|172000.8|172101.1|172011.1|172130.8|172011.1|172099.3|171980.1|13
1727263890000|2024-09-25 11:31:30|172099.2|172009.2|172103.2|172013.2|172103.2|172013.2|172099.2|172009.2|5
1727263900000|2024-09-25 11:31:40|172103.1|172013.1|172092.1|172002.1|172103.1|172013.1|172091.8|172001.8|9
1727263910000|2024-09-25 11:31:50|172091.8|172001.8|172093.7|172003.7|172094.3|172004.3|172091|172001|7
1727263920000|2024-09-25 11:32:00|172095.3|172005.3|172113.2|172023.2|172117.2|172027.2|172093.8|172003.8|18
1727263930000|2024-09-25 11:32:10|172113|172023|172121.7|171991.7|172121.7|172023.8|172098.7|171991.7|12
1727263940000|2024-09-25 11:32:20|172126.5|171996.5|172119.9|172029.9|172127.6|172037.6|172119.9|171996.5|10
1727263950000|2024-09-25 11:32:30|172116.9|172026.9|172113.7|172023.7|172117.5|172027.5|172113.7|172023.7|8
1727263960000|2024-09-25 11:32:40|172117.9|172027.9|172116.6|172026.6|172117.9|172027.9|172116.2|172026.2|4
1727263970000|2024-09-25 11:32:50|172119|172029|172080.8|171990.8|172123.6|172033.6|172079.2|171989.2|18
1727263980000|2024-09-25 11:33:00|172078.8|171988.8|172079.2|171989.2|172086|171996|172078.8|171988.8|14
1727263990000|2024-09-25 11:33:10|172080.8|171990.8|172053|171963|172080.8|171990.8|172049.8|171959.8|15
1727264000000|2024-09-25 11:33:20|172055.6|171965.6|172054.5|171964.5|172056.2|171966.2|172053.1|171963.1|5
1727264010000|2024-09-25 11:33:30|172054.6|171964.6|172054.8|171964.8|172057.4|171967.4|172054.2|171964.2|8
1727264020000|2024-09-25 11:33:40|172055.5|171965.5|172065|171975|172073.1|171983.1|172055.5|171965.5|8
1727264030000|2024-09-25 11:33:50|172065.4|171975.4|172049.4|171959.4|172066.7|171976.7|172049.4|171959.4|6
1727264040000|2024-09-25 11:34:00|172045.8|171955.8|172034.7|171944.7|172045.8|171955.8|172027.3|171937.3|17
1727264050000|2024-09-25 11:34:10|172035.2|171945.2|172037.8|171947.8|172037.8|171947.8|172035.2|171945.2|4
1727264060000|2024-09-25 11:34:20|172037.9|171947.9|172038.3|171948.3|172038.3|171948.3|172037.9|171947.9|4
1727264070000|2024-09-25 11:34:30|172038.1|171948.1|172038|171948|172038.1|171948.1|172037.9|171947.9|3
1727264080000|2024-09-25 11:34:40|172038.2|171948.2|172035|171945|172038.2|171948.2|172035|171945|2
1727264090000|2024-09-25 11:34:50|172034.7|171944.7|172043|171953|172043|171953|172034.7|171944.7|2
1727264100000|2024-09-25 11:35:00|172042.6|171952.6|172040.2|171950.2|172042.6|171952.6|172040.2|171950.2|5
1727264110000|2024-09-25 11:35:10|172037.7|171947.7|172032.3|171942.3|172039.2|171949.2|172030.2|171940.2|6
1727264120000|2024-09-25 11:35:20|172031|171941|171988.3|171898.3|172031.9|171941.9|171984.6|171894.6|10
1727264130000|2024-09-25 11:35:30|171986.2|171896.2|171981.8|171891.8|171988.2|171898.2|171981.8|171891.8|5
1727264140000|2024-09-25 11:35:40|171980.1|171890.1|171953.7|171863.7|171980.1|171890.1|171951|171861|25
1727264150000|2024-09-25 11:35:50|171955.9|171865.9|171965|171875|171969.6|171879.6|171949.7|171859.7|19
1727264160000|2024-09-25 11:36:00|171966.6|171876.6|171974.9|171884.9|171977.3|171887.3|171966|171876|14
1727264170000|2024-09-25 11:36:10|171989|171899|171984.5|171894.5|171992.4|171902.4|171982.9|171892.9|14
1727264180000|2024-09-25 11:36:20|171984.4|171894.4|171979.2|171889.2|171984.4|171894.4|171970.8|171880.8|14
1727264190000|2024-09-25 11:36:30|171976.8|171886.8|171978.3|171888.3|171982|171892|171976.8|171886.8|7
1727264200000|2024-09-25 11:36:40|171980.1|171890.1|172009.1|171919.1|172017.4|171927.4|171977.5|171887.5|14
1727264210000|2024-09-25 11:36:50|172008.8|171918.8|172021.6|171931.6|172021.6|171931.6|172008.6|171918.6|7
1727264220000|2024-09-25 11:37:00|172020.8|171930.8|172028.4|171938.4|172028.4|171938.4|172019.4|171929.4|7
1727264230000|2024-09-25 11:37:10|172029.4|171939.4|172039.6|171949.6|172042.6|171952.6|172028.2|171938.2|11
1727264240000|2024-09-25 11:37:20|172040.4|171950.4|172041|171951|172041|171951|172040.1|171950.1|6
1727264250000|2024-09-25 11:37:30|172043|171953|172041|171951|172044.5|171954.5|172040.7|171950.7|5
1727264260000|2024-09-25 11:37:40|172040.7|171950.7|172040.5|171950.5|172040.7|171950.7|172040.5|171950.5|2
1727264270000|2024-09-25 11:37:50|172044.2|171954.2|172038.2|171948.2|172044.2|171954.2|172036.3|171946.3|8
1727264280000|2024-09-25 11:38:00|172038.4|171948.4|172040.6|171950.6|172043.4|171953.4|172038.4|171948.4|9
1727264290000|2024-09-25 11:38:10|172039|171949|172039.3|171949.3|172039.3|171949.3|172039|171949|3
1727264300000|2024-09-25 11:38:20|172039.5|171949.5|172044.5|171954.5|172049.4|171959.4|172039.5|171949.5|5
1727264310000|2024-09-25 11:38:30|172046.2|171956.2|172046.5|171956.5|172052.1|171962.1|172041.9|171951.9|12
1727264320000|2024-09-25 11:38:40|172048.4|171958.4|172044.9|171954.9|172048.4|171958.4|172044.9|171954.9|4
1727264330000|2024-09-25 11:38:50|172050|171960|172047.1|171957.1|172053.2|171963.2|172047.1|171957.1|6
1727264340000|2024-09-25 11:39:00|172048.9|171958.9|172057|171967|172057|171967|172048.9|171958.9|6
1727264350000|2024-09-25 11:39:10|172055.1|171965.1|172044.4|171954.4|172055.1|171965.1|172044.4|171954.4|9
1727264360000|2024-09-25 11:39:20|172042.3|171952.3|172041.5|171951.5|172043.8|171953.8|172023|171933|13
1727264370000|2024-09-25 11:39:30|172041.4|171951.4|172041.5|171951.5|172043.9|171953.9|172039.2|171949.2|8
1727264380000|2024-09-25 11:39:40|172039.6|171949.6|172038.8|171948.8|172039.6|171949.6|172038.8|171948.8|4
1727264390000|2024-09-25 11:39:50|172040.1|171950.1|172043.3|171953.3|172045.3|171955.3|172040.1|171950.1|8
1727264400000|2024-09-25 11:40:00|172039.9|171949.9|172037.8|171947.8|172040.2|171950.2|172037.8|171947.8|5
1727264410000|2024-09-25 11:40:10|172037.9|171947.9|172037.3|171947.3|172037.9|171947.9|172035.7|171945.7|4
1727264420000|2024-09-25 11:40:20|172037.5|171947.5|172037.9|171947.9|172037.9|171947.9|172037.5|171947.5|4
1727264430000|2024-09-25 11:40:30|172037.1|171947.1|172036|171946|172037.1|171947.1|172036|171946|2
1727264440000|2024-09-25 11:40:40|172035.8|171945.8|172025.6|171935.6|172035.8|171945.8|172023|171933|6
1727264450000|2024-09-25 11:40:50|172026.6|171936.6|172025.2|171935.2|172026.6|171936.6|172025.1|171935.1|3
1727264460000|2024-09-25 11:41:00|172025.3|171935.3|172014.7|171924.7|172025.3|171935.3|172007.4|171917.4|12
1727264480000|2024-09-25 11:41:20|172012.5|171922.5|172011.6|171921.6|172014.7|171924.7|172011.6|171921.6|4
1727264490000|2024-09-25 11:41:30|172013.8|171923.8|172009.2|171919.2|172013.9|171923.9|172005.3|171915.3|5
1727264500000|2024-09-25 11:41:40|172009|171919|172012.9|171922.9|172012.9|171922.9|172007.4|171917.4|7
1727264510000|2024-09-25 11:41:50|172013|171923|172014.4|171924.4|172014.4|171924.4|172013|171923|3
1727264520000|2024-09-25 11:42:00|172012.4|171922.4|171947.4|171857.4|172012.4|171922.4|171946.1|171856.1|16
1727264530000|2024-09-25 11:42:10|171949.2|171859.2|171948.8|171858.8|171949.3|171859.3|171947.2|171857.2|4
1727264540000|2024-09-25 11:42:20|171950.5|171860.5|171954.9|171864.9|171957.9|171867.9|171950.5|171860.5|6
1727264550000|2024-09-25 11:42:30|171952.9|171862.9|171959.4|171869.4|171961.2|171871.2|171946.1|171856.1|13
1727264560000|2024-09-25 11:42:40|171960|171870|171960.1|171870.1|171963|171873|171957.9|171867.9|14
1727264570000|2024-09-25 11:42:50|171958.4|171868.4|171956.1|171866.1|171959.4|171869.4|171955.7|171865.7|8
1727264580000|2024-09-25 11:43:00|171954.5|171864.5|171954|171864|171957|171867|171953.6|171863.6|11
1727264590000|2024-09-25 11:43:10|171953.9|171863.9|171957.1|171867.1|171960.2|171870.2|171953.9|171863.9|15
1727264600000|2024-09-25 11:43:20|171958.7|171868.7|171956.6|171866.6|171958.8|171868.8|171956.2|171866.2|10
1727264610000|2024-09-25 11:43:30|171958.5|171868.5|171955|171865|171959.3|171869.3|171954.4|171864.4|12
1727264620000|2024-09-25 11:43:40|171955.2|171865.2|171955.7|171865.7|171957.5|171867.5|171955.2|171865.2|4
1727264630000|2024-09-25 11:43:50|171957.7|171867.7|171958.5|171868.5|171960.2|171870.2|171956.3|171866.3|7
1727264640000|2024-09-25 11:44:00|171961.2|171871.2|171959.1|171869.1|171961.2|171871.2|171958.6|171868.6|6
1727264650000|2024-09-25 11:44:10|171961.1|171871.1|171936|171846|171965.5|171875.5|171930.3|171840.3|15
1727264660000|2024-09-25 11:44:20|171936.3|171846.3|171935.7|171845.7|171936.9|171846.9|171931|171841|14
1727264670000|2024-09-25 11:44:30|171936.2|171846.2|171946.3|171856.3|171949.6|171859.6|171933.1|171843.1|6
1727264680000|2024-09-25 11:44:40|171948.6|171858.6|171940.1|171850.1|171953.2|171863.2|171937.8|171847.8|7
1727264690000|2024-09-25 11:44:50|171942|171852|171938.6|171848.6|171946.5|171856.5|171938.3|171848.3|13
1727264700000|2024-09-25 11:45:00|171940.7|171850.7|171938.9|171848.9|171940.7|171850.7|171936.3|171846.3|6
1727264710000|2024-09-25 11:45:10|171937.2|171847.2|171936.4|171846.4|171942.6|171852.6|171936.4|171846.4|9
1727264720000|2024-09-25 11:45:20|171936.5|171846.5|171934.3|171844.3|171936.7|171846.7|171934.3|171844.3|3
1727264730000|2024-09-25 11:45:30|171934.1|171844.1|171932.3|171842.3|171943.5|171853.5|171932.3|171842.3|9
1727264740000|2024-09-25 11:45:40|171935.8|171845.8|171909.7|171819.7|171935.8|171845.8|171909.7|171819.7|16
1727264750000|2024-09-25 11:45:50|171914.9|171824.9|171913.3|171823.3|171916.9|171826.9|171913|171823|8
1727264760000|2024-09-25 11:46:00|171913.9|171823.9|171902.1|171812.1|171916.3|171826.3|171902.1|171812.1|9
1727264770000|2024-09-25 11:46:10|171898.4|171808.4|171902.1|171812.1|171905.3|171815.3|171898.4|171808.4|7
1727264780000|2024-09-25 11:46:20|171909.7|171819.7|171906.8|171816.8|171910.8|171820.8|171906.5|171816.5|6
1727264790000|2024-09-25 11:46:30|171906.7|171816.7|171905.8|171815.8|171906.7|171816.7|171905.8|171815.8|2
1727264800000|2024-09-25 11:46:40|171905.6|171815.6|171904.1|171814.1|171905.6|171815.6|171904.1|171814.1|2
1727264810000|2024-09-25 11:46:50|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|1
1727264820000|2024-09-25 11:47:00|171902.2|171812.2|171902.5|171812.5|171905.9|171815.9|171902.2|171812.2|3
1727264830000|2024-09-25 11:47:10|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|171902.6|171812.6|1
1727264840000|2024-09-25 11:47:20|171902.5|171812.5|171902.5|171812.5|171902.5|171812.5|171902.5|171812.5|1
1727264850000|2024-09-25 11:47:30|171911.7|171821.7|171914.7|171824.7|171914.7|171824.7|171911.7|171821.7|4
1727264860000|2024-09-25 11:47:40|171913.6|171823.6|171914.7|171824.7|171915.9|171825.9|171913.6|171823.6|9
1727264870000|2024-09-25 11:47:50|171914.8|171824.8|171914.8|171824.8|171915.9|171825.9|171914.8|171824.8|5
1727264880000|2024-09-25 11:48:00|171915.9|171825.9|171910.3|171820.3|171916|171826|171910.2|171820.2|6
1727264890000|2024-09-25 11:48:10|171911|171821|171914|171824|171914.6|171824.6|171909.2|171819.2|8
1727264900000|2024-09-25 11:48:20|171916.5|171826.5|171915.4|171825.4|171917.2|171827.2|171915.1|171825.1|5
1727264910000|2024-09-25 11:48:30|171918.7|171828.7|171925.9|171835.9|171927.6|171837.6|171918.7|171828.7|6
1727264920000|2024-09-25 11:48:40|171927.9|171837.9|171926.7|171836.7|171928.3|171838.3|171926.6|171836.6|4
1727264940000|2024-09-25 11:49:00|171926.9|171836.9|171952.1|171862.1|171959.7|171869.7|171923.9|171833.9|17
1727264950000|2024-09-25 11:49:10|171951.4|171861.4|171954|171864|171957.5|171867.5|171951.3|171861.3|12
1727264960000|2024-09-25 11:49:20|171957.5|171867.5|171953.7|171863.7|171957.5|171867.5|171953.7|171863.7|3
1727264970000|2024-09-25 11:49:30|171953.8|171863.8|171954.6|171864.6|171957.9|171867.9|171953.7|171863.7|8
1727264980000|2024-09-25 11:49:40|171956.1|171866.1|171955.8|171865.8|171957.9|171867.9|171955.8|171865.8|5
1727264990000|2024-09-25 11:49:50|171957.9|171867.9|171958.3|171868.3|171959.5|171869.5|171955.8|171865.8|5
1727265000000|2024-09-25 11:50:00|171956.1|171866.1|171961.9|171871.9|171965.3|171875.3|171956.1|171866.1|7
1727265010000|2024-09-25 11:50:10|171960.9|171870.9|171956.3|171866.3|171960.9|171870.9|171956.3|171866.3|10
1727265020000|2024-09-25 11:50:20|171956.1|171866.1|171955.6|171865.6|171958.3|171868.3|171949.9|171859.9|19
1727265030000|2024-09-25 11:50:30|171954.6|171864.6|171955.8|171865.8|171959.2|171869.2|171954.6|171864.6|8
1727265040000|2024-09-25 11:50:40|171956.8|171866.8|171948|171858|171956.8|171866.8|171948|171858|8
1727265050000|2024-09-25 11:50:50|171948.1|171858.1|171948.1|171858.1|171948.2|171858.2|171948.1|171858.1|3
1727265060000|2024-09-25 11:51:00|171952.2|171862.2|171948.8|171858.8|171952.2|171862.2|171948.7|171858.7|4
1727265070000|2024-09-25 11:51:10|171936.7|171846.7|171938.7|171848.7|171942|171852|171934.8|171844.8|4
1727265080000|2024-09-25 11:51:20|171939.2|171849.2|171922.3|171832.3|171939.7|171849.7|171920.2|171830.2|5
1727265090000|2024-09-25 11:51:30|171921.5|171831.5|171921.2|171831.2|171921.5|171831.5|171921.2|171831.2|3
1727265100000|2024-09-25 11:51:40|171921.1|171831.1|171921.2|171831.2|171921.2|171831.2|171921.1|171831.1|4
1727265110000|2024-09-25 11:51:50|171920.9|171830.9|171909.4|171819.4|171920.9|171830.9|171909.4|171819.4|6
1727265120000|2024-09-25 11:52:00|171911.1|171821.1|171902.2|171812.2|171911.1|171821.1|171900.1|171810.1|11
1727265130000|2024-09-25 11:52:10|171903.4|171813.4|171950.2|171860.2|171951.2|171861.2|171902.2|171812.2|16
1727265140000|2024-09-25 11:52:20|171946.1|171856.1|171946.3|171856.3|171946.3|171856.3|171943.1|171853.1|6
1727265150000|2024-09-25 11:52:30|171947.5|171857.5|171937.8|171847.8|171947.5|171857.5|171935.5|171845.5|12
1727265160000|2024-09-25 11:52:40|171939.2|171849.2|171903.8|171813.8|171939.2|171849.2|171903.3|171813.3|20
1727265170000|2024-09-25 11:52:50|171904.6|171814.6|171896.3|171806.3|171905.7|171815.7|171895.7|171805.7|10
1727265180000|2024-09-25 11:53:00|171898.4|171808.4|171895.4|171805.4|171898.4|171808.4|171895.4|171805.4|3
1727265190000|2024-09-25 11:53:10|171895.5|171805.5|171900.6|171810.6|171905.5|171815.5|171894.3|171804.3|13
1727265200000|2024-09-25 11:53:20|171899.9|171809.9|171899.9|171809.9|171901|171811|171899.9|171809.9|4
1727265210000|2024-09-25 11:53:30|171899.2|171809.2|171899.2|171809.2|171899.2|171809.2|171899.1|171809.1|3
1727265220000|2024-09-25 11:53:40|171834.7|171744.7|171844.9|171754.9|171858.2|171768.2|171832.4|171742.4|21
1727265230000|2024-09-25 11:53:50|171848|171758|171823.8|171733.8|171848|171758|171823.8|171733.8|9
1727265240000|2024-09-25 11:54:00|171824.9|171734.9|171825.7|171735.7|171837.2|171747.2|171823.4|171733.4|13
1727265250000|2024-09-25 11:54:10|171829.8|171739.8|171827.3|171737.3|171844.3|171754.3|171825|171735|10
1727265260000|2024-09-25 11:54:20|171827.8|171737.8|171826.4|171736.4|171839.6|171749.6|171826.4|171736.4|11
1727265270000|2024-09-25 11:54:30|171824.9|171734.9|171817.9|171727.9|171824.9|171734.9|171816|171726|9
1727265280000|2024-09-25 11:54:40|171819.1|171729.1|171822.2|171732.2|171822.2|171732.2|171816.1|171726.1|12
1727265290000|2024-09-25 11:54:50|171820.4|171730.4|171827.7|171737.7|171830.1|171740.1|171820.4|171730.4|12
1727265300000|2024-09-25 11:55:00|171827.9|171737.9|171817.1|171727.1|171827.9|171737.9|171817.1|171727.1|6
1727265310000|2024-09-25 11:55:10|171818.5|171728.5|171802.8|171712.8|171822.8|171732.8|171802.1|171712.1|7
1727265320000|2024-09-25 11:55:20|171804.6|171714.6|171814.2|171724.2|171814.2|171724.2|171803.2|171713.2|11
1727265330000|2024-09-25 11:55:30|171812.6|171722.6|171813.7|171723.7|171813.7|171723.7|171812.6|171722.6|4
1727265340000|2024-09-25 11:55:40|171812.7|171722.7|171785.7|171695.7|171812.7|171722.7|171778.6|171688.6|9
1727265350000|2024-09-25 11:55:50|171785.8|171695.8|171795|171705|171795|171705|171784.8|171694.8|10
1727265360000|2024-09-25 11:56:00|171793.4|171703.4|171774.5|171684.5|171803.5|171713.5|171771.2|171681.2|8
1727265370000|2024-09-25 11:56:10|171774.9|171684.9|171773.6|171683.6|171779.6|171689.6|171771.7|171681.7|8
1727265380000|2024-09-25 11:56:20|171773.5|171683.5|171777.6|171687.6|171779.3|171689.3|171770.6|171680.6|5
1727265390000|2024-09-25 11:56:30|171777.8|171687.8|171786.9|171696.9|171786.9|171696.9|171775.4|171685.4|6
1727265400000|2024-09-25 11:56:40|171784.4|171694.4|171796.9|171706.9|171796.9|171706.9|171784.4|171694.4|11
1727265410000|2024-09-25 11:56:50|171794.9|171704.9|171795.9|171705.9|171795.9|171705.9|171794.8|171704.8|3
1727265420000|2024-09-25 11:57:00|171796.1|171706.1|171797.8|171707.8|171797.8|171707.8|171796.1|171706.1|2
1727265430000|2024-09-25 11:57:10|171796.6|171706.6|171794.8|171704.8|171796.6|171706.6|171794.8|171704.8|2
1727265440000|2024-09-25 11:57:20|171795.1|171705.1|171801.9|171711.9|171815.1|171725.1|171794.8|171704.8|12
1727265450000|2024-09-25 11:57:30|171800.8|171710.8|171794.9|171704.9|171802.3|171712.3|171793.2|171703.2|11
1727265460000|2024-09-25 11:57:40|171794.7|171704.7|171740.5|171650.5|171794.7|171704.7|171739.9|171649.9|14
1727265470000|2024-09-25 11:57:50|171741.2|171651.2|171749|171659|171749|171659|171739.7|171649.7|9
1727265480000|2024-09-25 11:58:00|171748.3|171658.3|171748.2|171658.2|171750.6|171660.6|171746.3|171656.3|12
1727265490000|2024-09-25 11:58:10|171747.8|171657.8|171747.6|171657.6|171748.1|171658.1|171747.3|171657.3|4
1727265500000|2024-09-25 11:58:20|171746.3|171656.3|171744.2|171654.2|171747.7|171657.7|171744.2|171654.2|4
1727265510000|2024-09-25 11:58:30|171747.2|171657.2|171732.9|171642.9|171748.1|171658.1|171732.3|171642.3|14
1727265520000|2024-09-25 11:58:40|171731.9|171641.9|171735.6|171645.6|171735.6|171645.6|171731.9|171641.9|5
1727265530000|2024-09-25 11:58:50|171735.5|171645.5|171736.4|171646.4|171737.9|171647.9|171735.5|171645.5|4
1727265540000|2024-09-25 11:59:00|171739.4|171649.4|171738.8|171648.8|171740.6|171650.6|171736.2|171646.2|9
1727265550000|2024-09-25 11:59:10|171736.2|171646.2|171736.7|171646.7|171739.8|171649.8|171736|171646|9
1727265560000|2024-09-25 11:59:20|171734|171644|171738.9|171648.9|171738.9|171648.9|171734|171644|7
1727265570000|2024-09-25 11:59:30|171739|171649|171738.7|171648.7|171739|171649|171736.3|171646.3|6
1727265580000|2024-09-25 11:59:40|171737|171647|171736.7|171646.7|171739.3|171649.3|171736.4|171646.4|8
1727265590000|2024-09-25 11:59:50|171738.3|171648.3|171738.6|171648.6|171738.6|171648.6|171738.2|171648.2|3
1727265600000|2024-09-25 12:00:00|171736.9|171646.9|171737.3|171647.3|171740.5|171650.5|171736.8|171646.8|12
1727265610000|2024-09-25 12:00:10|171739.1|171649.1|171738.8|171648.8|171739.1|171649.1|171738.8|171648.8|3
1727265620000|2024-09-25 12:00:20|171737.6|171647.6|171732.2|171642.2|171737.6|171647.6|171732.2|171642.2|7
1727265630000|2024-09-25 12:00:30|171740.9|171650.9|171734.8|171644.8|171741.3|171651.3|171734.8|171644.8|7
1727265640000|2024-09-25 12:00:40|171734.7|171644.7|171729.6|171639.6|171734.7|171644.7|171729.6|171639.6|4
1727265650000|2024-09-25 12:00:50|171729.4|171639.4|171670.6|171580.6|171731.8|171641.8|171663.9|171573.9|12
1727265660000|2024-09-25 12:01:00|171669.2|171579.2|171675.3|171585.3|171696.7|171606.7|171660.2|171570.2|16
1727265670000|2024-09-25 12:01:10|171676.2|171586.2|171656.8|171566.8|171676.2|171586.2|171655.7|171565.7|11
1727265680000|2024-09-25 12:01:20|171655.5|171565.5|171635|171545|171656.7|171566.7|171635|171545|7
1727265690000|2024-09-25 12:01:30|171633.7|171543.7|171602.7|171512.7|171633.7|171543.7|171597.8|171507.8|18
1727265700000|2024-09-25 12:01:40|171602.5|171512.5|171602.2|171512.2|171604.5|171514.5|171602.1|171512.1|5
1727265710000|2024-09-25 12:01:50|171599.9|171509.9|171589.6|171499.6|171599.9|171509.9|171586.5|171496.5|12
1727265720000|2024-09-25 12:02:00|171587.8|171497.8|171574.1|171484.1|171592.2|171502.2|171574.1|171484.1|12
1727265730000|2024-09-25 12:02:10|171575|171485|171590.6|171500.6|171591.9|171501.9|171575|171485|13
1727265740000|2024-09-25 12:02:20|171587.9|171497.9|171605.1|171515.1|171605.1|171515.1|171587.5|171497.5|13
1727265750000|2024-09-25 12:02:30|171609.8|171519.8|171602.8|171512.8|171613.6|171523.6|171602.8|171512.8|21
1727265760000|2024-09-25 12:02:40|171605|171515|171613.7|171523.7|171642.8|171552.8|171603.5|171513.5|23
1727265770000|2024-09-25 12:02:50|171614.3|171524.3|171620.4|171530.4|171620.7|171530.7|171607.6|171517.6|16
1727265780000|2024-09-25 12:03:00|171620.5|171530.5|171610.6|171520.6|171620.5|171530.5|171607.4|171517.4|7
1727265790000|2024-09-25 12:03:10|171609.1|171519.1|171599.7|171509.7|171610.6|171520.6|171599.7|171509.7|10
1727265800000|2024-09-25 12:03:20|171595.9|171505.9|171594.2|171504.2|171595.9|171505.9|171593.9|171503.9|6
1727265810000|2024-09-25 12:03:30|171594.3|171504.3|171598.4|171508.4|171599.6|171509.6|171594.3|171504.3|8
1727265820000|2024-09-25 12:03:40|171598|171508|171600.5|171510.5|171600.5|171510.5|171597.7|171507.7|4
1727265830000|2024-09-25 12:03:50|171600.1|171510.1|171598.6|171508.6|171600.5|171510.5|171597.4|171507.4|6
1727265840000|2024-09-25 12:04:00|171597.5|171507.5|171579.5|171489.5|171597.5|171507.5|171579.4|171489.4|9
1727265850000|2024-09-25 12:04:10|171579.4|171489.4|171583.7|171493.7|171591.6|171501.6|171579.4|171489.4|10
1727265860000|2024-09-25 12:04:20|171588.1|171498.1|171583.7|171493.7|171588.1|171498.1|171583.7|171493.7|2
1727265870000|2024-09-25 12:04:30|171585.3|171495.3|171593.2|171503.2|171593.2|171503.2|171585.3|171495.3|7
1727265880000|2024-09-25 12:04:40|171593.1|171503.1|171596.9|171506.9|171596.9|171506.9|171593.1|171503.1|2
1727265890000|2024-09-25 12:04:50|171596.8|171506.8|171592|171502|171596.9|171506.9|171586.7|171496.7|9
1727265900000|2024-09-25 12:05:00|171593.2|171503.2|171586.8|171496.8|171593.2|171503.2|171586.8|171496.8|3
1727265910000|2024-09-25 12:05:10|171584.7|171494.7|171589.8|171499.8|171590.9|171500.9|171584.7|171494.7|4
1727265920000|2024-09-25 12:05:20|171589.5|171499.5|171583.9|171493.9|171594.5|171504.5|171583.9|171493.9|5
1727265930000|2024-09-25 12:05:30|171583.7|171493.7|171591|171501|171591|171501|171583.7|171493.7|6
1727265940000|2024-09-25 12:05:40|171595.9|171505.9|171602.9|171512.9|171602.9|171512.9|171592.8|171502.8|9
1727265950000|2024-09-25 12:05:50|171602.5|171512.5|171596.5|171506.5|171602.5|171512.5|171596.5|171506.5|5
1727265960000|2024-09-25 12:06:00|171595.9|171505.9|171579.8|171489.8|171596.3|171506.3|171579.8|171489.8|5
1727265970000|2024-09-25 12:06:10|171577.1|171487.1|171573.4|171483.4|171577.1|171487.1|171573.4|171483.4|3
1727265980000|2024-09-25 12:06:20|171573.3|171483.3|171576|171486|171576|171486|171572.2|171482.2|3
1727265990000|2024-09-25 12:06:30|171567.3|171477.3|171526|171436|171567.3|171477.3|171524.9|171434.9|9
1727266000000|2024-09-25 12:06:40|171523.9|171433.9|171508.4|171418.4|171525.2|171435.2|171502.9|171412.9|20
1727266010000|2024-09-25 12:06:50|171509.5|171419.5|171526.8|171436.8|171528|171438|171503.1|171413.1|13
1727266020000|2024-09-25 12:07:00|171525|171435|171513.3|171423.3|171526.1|171436.1|171501.7|171411.7|23
1727266030000|2024-09-25 12:07:10|171511.8|171421.8|171509.4|171419.4|171513|171423|171508.7|171418.7|8
1727266040000|2024-09-25 12:07:20|171507.2|171417.2|171507.2|171417.2|171507.8|171417.8|171506.9|171416.9|6
1727266050000|2024-09-25 12:07:30|171507.3|171417.3|171510.2|171420.2|171510.8|171420.8|171507.3|171417.3|6
1727266060000|2024-09-25 12:07:40|171510.3|171420.3|171511.9|171421.9|171513.5|171423.5|171510.3|171420.3|7
1727266070000|2024-09-25 12:07:50|171512.1|171422.1|171520.2|171430.2|171521.5|171431.5|171511.6|171421.6|11
1727266080000|2024-09-25 12:08:00|171519.6|171429.6|171522.9|171432.9|171522.9|171432.9|171519.6|171429.6|6
1727266090000|2024-09-25 12:08:10|171521.3|171431.3|171557.5|171467.5|171557.5|171467.5|171521.3|171431.3|7
1727266100000|2024-09-25 12:08:20|171558|171468|171524.4|171434.4|171559.7|171469.7|171522.5|171432.5|7
1727266110000|2024-09-25 12:08:30|171525.5|171435.5|171514.9|171424.9|171528.2|171438.2|171514.9|171424.9|16
1727266120000|2024-09-25 12:08:40|171511.8|171421.8|171504.4|171414.4|171511.8|171421.8|171504.4|171414.4|9
1727266130000|2024-09-25 12:08:50|171506.2|171416.2|171497.3|171407.3|171509.3|171419.3|171497.3|171407.3|11
1727266140000|2024-09-25 12:09:00|171499.1|171409.1|171499.8|171409.8|171499.8|171409.8|171495.9|171405.9|13
1727266150000|2024-09-25 12:09:10|171524.7|171434.7|171525|171435|171525|171435|171524.4|171434.4|5
1727266160000|2024-09-25 12:09:20|171524.8|171434.8|171524.3|171434.3|171524.8|171434.8|171524.3|171434.3|3
1727266170000|2024-09-25 12:09:30|171524.2|171434.2|171521.8|171431.8|171524.2|171434.2|171519.4|171429.4|12
1727266180000|2024-09-25 12:09:40|171520.7|171430.7|171515.9|171425.9|171520.7|171430.7|171515.9|171425.9|10
1727266190000|2024-09-25 12:09:50|171515.8|171425.8|171506.9|171416.9|171515.8|171425.8|171504.2|171414.2|13
1727266200000|2024-09-25 12:10:00|171504.2|171414.2|171499.8|171409.8|171504.2|171414.2|171499.8|171409.8|12
1727266210000|2024-09-25 12:10:10|171500.8|171410.8|171501|171411|171503.3|171413.3|171500.4|171410.4|11
1727266220000|2024-09-25 12:10:20|171501.7|171411.7|171499.4|171409.4|171502.3|171412.3|171498.1|171408.1|16
1727266230000|2024-09-25 12:10:30|171508.5|171418.5|171508.3|171418.3|171509.2|171419.2|171504.3|171414.3|13
1727266240000|2024-09-25 12:10:40|171508|171418|171513.8|171423.8|171513.9|171423.9|171505.9|171415.9|12
1727266250000|2024-09-25 12:10:50|171514.2|171424.2|171567.7|171477.7|171567.7|171477.7|171514.1|171424.1|8
1727266260000|2024-09-25 12:11:00|171567.8|171477.8|171509.9|171419.9|171567.8|171477.8|171509.9|171419.9|8
1727266270000|2024-09-25 12:11:10|171511.6|171421.6|171518|171428|171519.9|171429.9|171510.2|171420.2|9
1727266280000|2024-09-25 12:11:20|171515.4|171425.4|171503.9|171413.9|171515.4|171425.4|171502.5|171412.5|17
1727266290000|2024-09-25 12:11:30|171501|171411|171491.9|171401.9|171501|171411|171491.9|171401.9|5
1727266300000|2024-09-25 12:11:40|171494.8|171404.8|171476.4|171386.4|171494.8|171404.8|171476.4|171386.4|7
1727266310000|2024-09-25 12:11:50|171476.6|171386.6|171467.1|171377.1|171480.5|171390.5|171467.1|171377.1|13
1727266320000|2024-09-25 12:12:00|171465|171375|171466.4|171376.4|171466.5|171376.5|171463.8|171373.8|7
1727266330000|2024-09-25 12:12:10|171460.9|171370.9|171422.9|171332.9|171462.9|171372.9|171422.9|171332.9|13
1727266340000|2024-09-25 12:12:20|171420.2|171330.2|171418.5|171328.5|171425.8|171335.8|171418.5|171328.5|8
1727266350000|2024-09-25 12:12:30|171415.3|171325.3|171435.9|171345.9|171436.7|171346.7|171415.3|171325.3|10
1727266360000|2024-09-25 12:12:40|171436|171346|171431.3|171341.3|171445.8|171355.8|171431.3|171341.3|20
1727266370000|2024-09-25 12:12:50|171428.4|171338.4|171428.8|171338.8|171431.7|171341.7|171428.1|171338.1|15
1727266380000|2024-09-25 12:13:00|171429.8|171339.8|171406.7|171316.7|171433.5|171343.5|171395.3|171305.3|13
1727266390000|2024-09-25 12:13:10|171405.6|171315.6|171407.5|171317.5|171408.6|171318.6|171403.7|171313.7|12
1727266400000|2024-09-25 12:13:20|171408.8|171318.8|171406.6|171316.6|171409|171319|171406|171316|9
1727266410000|2024-09-25 12:13:30|171408.5|171318.5|171408.6|171318.6|171409.4|171319.4|171408.5|171318.5|5
1727266420000|2024-09-25 12:13:40|171407.1|171317.1|171410.6|171320.6|171410.6|171320.6|171405.7|171315.7|8
1727266430000|2024-09-25 12:13:50|171411.8|171321.8|171425.4|171335.4|171431|171341|171411.8|171321.8|13
1727266440000|2024-09-25 12:14:00|171424.5|171334.5|171425.2|171335.2|171426|171336|171423.6|171333.6|6
1727266450000|2024-09-25 12:14:10|171425.9|171335.9|171424.2|171334.2|171427.1|171337.1|171422|171332|8
1727266460000|2024-09-25 12:14:20|171423.4|171333.4|171427.1|171337.1|171433.6|171343.6|171423.4|171333.4|6
1727266470000|2024-09-25 12:14:30|171426.2|171336.2|171423.5|171333.5|171426.5|171336.5|171422.8|171332.8|7
1727266480000|2024-09-25 12:14:40|171423.8|171333.8|171423.8|171333.8|171423.8|171333.8|171423.8|171333.8|1
1727266490000|2024-09-25 12:14:50|171426.9|171336.9|171429.3|171339.3|171448.7|171358.7|171426.9|171336.9|6
1727266500000|2024-09-25 12:15:00|171426.3|171336.3|171458.7|171368.7|171463.3|171373.3|171426.3|171336.3|8
1727266510000|2024-09-25 12:15:10|171458.4|171368.4|171484.7|171394.7|171501.4|171411.4|171458.4|171368.4|18
1727266520000|2024-09-25 12:15:20|171484.6|171394.6|171474.6|171384.6|171484.6|171394.6|171474.6|171384.6|9
1727266530000|2024-09-25 12:15:30|171474.2|171384.2|171500.7|171410.7|171501.1|171411.1|171474.2|171384.2|11
1727266540000|2024-09-25 12:15:40|171504.6|171414.6|171504.8|171414.8|171506.5|171416.5|171499.9|171409.9|7
1727266550000|2024-09-25 12:15:50|171504.7|171414.7|171519.5|171429.5|171519.5|171429.5|171500.2|171410.2|8
1727266560000|2024-09-25 12:16:00|171519.6|171429.6|171549.2|171459.2|171549.2|171459.2|171519.6|171429.6|10
1727266570000|2024-09-25 12:16:10|171548.5|171458.5|171541.8|171451.8|171550.1|171460.1|171540.2|171450.2|9
1727266580000|2024-09-25 12:16:20|171527.4|171437.4|171526.2|171436.2|171527.4|171437.4|171519.8|171429.8|7
1727266590000|2024-09-25 12:16:30|171523.2|171433.2|171524.4|171434.4|171527.7|171437.7|171523.2|171433.2|7
1727266600000|2024-09-25 12:16:40|171525.1|171435.1|171576.1|171486.1|171579.6|171489.6|171525.1|171435.1|9
1727266610000|2024-09-25 12:16:50|171573.3|171483.3|171573.9|171483.9|171573.9|171483.9|171573.3|171483.3|2
1727266620000|2024-09-25 12:17:00|171570.1|171480.1|171568.6|171478.6|171577.7|171487.7|171568.5|171478.5|10
1727266630000|2024-09-25 12:17:10|171568.8|171478.8|171571.6|171481.6|171571.6|171481.6|171568.8|171478.8|9
1727266640000|2024-09-25 12:17:20|171572.2|171482.2|171570|171480|171573.8|171483.8|171568.6|171478.6|11
1727266650000|2024-09-25 12:17:30|171569.9|171479.9|171567|171477|171569.9|171479.9|171564.4|171474.4|9
1727266660000|2024-09-25 12:17:40|171566.6|171476.6|171566.8|171476.8|171566.8|171476.8|171566.3|171476.3|5
1727266670000|2024-09-25 12:17:50|171566.6|171476.6|171574.6|171484.6|171574.6|171484.6|171566.2|171476.2|7
1727266680000|2024-09-25 12:18:00|171574|171484|171573.7|171483.7|171574|171484|171573.7|171483.7|3
1727266690000|2024-09-25 12:18:10|171573.8|171483.8|171574.2|171484.2|171574.3|171484.3|171573.8|171483.8|3
1727266700000|2024-09-25 12:18:20|171572.2|171482.2|171572.8|171482.8|171572.8|171482.8|171572.2|171482.2|2
1727266710000|2024-09-25 12:18:30|171572.6|171482.6|171570|171480|171572.6|171482.6|171569.6|171479.6|4
1727266720000|2024-09-25 12:18:40|171571.8|171481.8|171574.4|171484.4|171574.4|171484.4|171571.8|171481.8|3
1727266730000|2024-09-25 12:18:50|171574.7|171484.7|171615.1|171525.1|171619.9|171529.9|171574.7|171484.7|12
1727266740000|2024-09-25 12:19:00|171615.5|171525.5|171618.1|171528.1|171618.1|171528.1|171614.7|171524.7|7
1727266750000|2024-09-25 12:19:10|171619.9|171529.9|171616|171526|171619.9|171529.9|171615.4|171525.4|7
1727266760000|2024-09-25 12:19:20|171615.9|171525.9|171658.1|171568.1|171659.1|171569.1|171615.9|171525.9|19
1727266770000|2024-09-25 12:19:30|171659|171569|171658|171568|171660.1|171570.1|171657.6|171567.6|7
1727266780000|2024-09-25 12:19:40|171660.7|171570.7|171695.4|171605.4|171701|171611|171660.7|171570.7|13
1727266790000|2024-09-25 12:19:50|171691.3|171601.3|171686.7|171596.7|171691.3|171601.3|171666.9|171576.9|12
1727266800000|2024-09-25 12:20:00|171685.6|171595.6|171683.8|171593.8|171690.6|171600.6|171680.3|171590.3|7
1727266810000|2024-09-25 12:20:10|171685.6|171595.6|171700.8|171610.8|171700.8|171610.8|171685.6|171595.6|8
1727266820000|2024-09-25 12:20:20|171699.6|171609.6|171701.2|171611.2|171706.7|171616.7|171699.6|171609.6|5
1727266830000|2024-09-25 12:20:30|171701|171611|171720.1|171630.1|171720.1|171630.1|171701|171611|12
1727266840000|2024-09-25 12:20:40|171720.3|171630.3|171722.3|171632.3|171727.6|171637.6|171720.3|171630.3|7
1727266850000|2024-09-25 12:20:50|171724.6|171634.6|171724.8|171634.8|171724.8|171634.8|171721.3|171631.3|5
1727266860000|2024-09-25 12:21:00|171724.9|171634.9|171708.5|171618.5|171724.9|171634.9|171699.9|171609.9|12
1727266870000|2024-09-25 12:21:10|171706.9|171616.9|171716.1|171626.1|171717.7|171627.7|171704.9|171614.9|9
1727266880000|2024-09-25 12:21:20|171711.8|171621.8|171692.5|171602.5|171711.8|171621.8|171685.1|171595.1|11
1727266890000|2024-09-25 12:21:30|171688.5|171598.5|171683|171593|171690.3|171600.3|171681.3|171591.3|5
1727266900000|2024-09-25 12:21:40|171681.6|171591.6|171689|171599|171692|171602|171681.6|171591.6|5
1727266910000|2024-09-25 12:21:50|171692.8|171602.8|171686.4|171596.4|171692.8|171602.8|171681.1|171591.1|12
1727266920000|2024-09-25 12:22:00|171684.8|171594.8|171674.7|171584.7|171684.8|171594.8|171674.7|171584.7|4
1727266930000|2024-09-25 12:22:10|171677.7|171587.7|171675.8|171585.8|171677.8|171587.8|171675.8|171585.8|3
1727266940000|2024-09-25 12:22:20|171684.4|171594.4|171693.6|171603.6|171694.1|171604.1|171684.4|171594.4|6
1727266950000|2024-09-25 12:22:30|171695.1|171605.1|171695.1|171605.1|171695.1|171605.1|171695.1|171605.1|1
1727266960000|2024-09-25 12:22:40|171697.1|171607.1|171696.7|171606.7|171698.7|171608.7|171696.7|171606.7|3
1727266970000|2024-09-25 12:22:50|171696.8|171606.8|171696.8|171606.8|171696.8|171606.8|171696.8|171606.8|1
1727266980000|2024-09-25 12:23:00|171696.4|171606.4|171696.7|171606.7|171696.7|171606.7|171696.4|171606.4|2
1727266990000|2024-09-25 12:23:10|171696.3|171606.3|171677.3|171587.3|171696.6|171606.6|171677.3|171587.3|9
1727267000000|2024-09-25 12:23:20|171680.3|171590.3|171688.7|171598.7|171690.9|171600.9|171680.3|171590.3|8
1727267010000|2024-09-25 12:23:30|171692.4|171602.4|171685.9|171595.9|171693.7|171603.7|171685.3|171595.3|6
1727267020000|2024-09-25 12:23:40|171688.5|171598.5|171671.5|171581.5|171688.5|171598.5|171671.5|171581.5|5
1727267030000|2024-09-25 12:23:50|171675.4|171585.4|171661.4|171571.4|171675.4|171585.4|171661|171571|11
1727267040000|2024-09-25 12:24:00|171666.6|171576.6|171677.2|171587.2|171678.4|171588.4|171666.6|171576.6|8
1727267050000|2024-09-25 12:24:10|171677.3|171587.3|171677.2|171587.2|171680.6|171590.6|171677.1|171587.1|6
1727267060000|2024-09-25 12:24:20|171677.1|171587.1|171677.1|171587.1|171677.1|171587.1|171676.9|171586.9|3
1727267070000|2024-09-25 12:24:30|171680.2|171590.2|171679.9|171589.9|171680.2|171590.2|171679.9|171589.9|2
1727267080000|2024-09-25 12:24:40|171680.1|171590.1|171660.3|171570.3|171680.1|171590.1|171660.3|171570.3|10
1727267090000|2024-09-25 12:24:50|171660.4|171570.4|171660.4|171570.4|171660.4|171570.4|171660.4|171570.4|1
1727267100000|2024-09-25 12:25:00|171662.2|171572.2|171665.5|171575.5|171667.3|171577.3|171660.7|171570.7|8
1727267110000|2024-09-25 12:25:10|171665.9|171575.9|171665.9|171575.9|171665.9|171575.9|171665.9|171575.9|1
1727267120000|2024-09-25 12:25:20|171665.5|171575.5|171666.5|171576.5|171666.5|171576.5|171665.5|171575.5|4
1727267130000|2024-09-25 12:25:30|171666.8|171576.8|171658.2|171568.2|171666.8|171576.8|171658.2|171568.2|5
1727267140000|2024-09-25 12:25:40|171660.2|171570.2|171656.3|171566.3|171660.3|171570.3|171653.7|171563.7|9
1727267150000|2024-09-25 12:25:50|171660.6|171570.6|171664.1|171574.1|171664.1|171574.1|171660.2|171570.2|5
1727267160000|2024-09-25 12:26:00|171661.9|171571.9|171665|171575|171665|171575|171661.9|171571.9|3
1727267170000|2024-09-25 12:26:10|171664.9|171574.9|171665.2|171575.2|171665.2|171575.2|171664.9|171574.9|3
1727267180000|2024-09-25 12:26:20|171665.3|171575.3|171672.7|171582.7|171672.7|171582.7|171665.3|171575.3|5
1727267190000|2024-09-25 12:26:30|171672.3|171582.3|171691.5|171601.5|171691.5|171601.5|171672.3|171582.3|4
1727267200000|2024-09-25 12:26:40|171689.1|171599.1|171689.1|171599.1|171691.5|171601.5|171689|171599|6
1727267210000|2024-09-25 12:26:50|171689.3|171599.3|171668.4|171578.4|171689.3|171599.3|171668.4|171578.4|7
1727267220000|2024-09-25 12:27:00|171669|171579|171668.9|171578.9|171669|171579|171666.6|171576.6|4
1727267230000|2024-09-25 12:27:10|171669.1|171579.1|171668.5|171578.5|171669.1|171579.1|171668|171578|3
1727267240000|2024-09-25 12:27:20|171665.4|171575.4|171665.4|171575.4|171667|171577|171663.2|171573.2|5
1727267250000|2024-09-25 12:27:30|171664.6|171574.6|171665.8|171575.8|171665.8|171575.8|171664.6|171574.6|2
1727267260000|2024-09-25 12:27:40|171664.5|171574.5|171665.2|171575.2|171665.2|171575.2|171664.5|171574.5|3
1727267270000|2024-09-25 12:27:50|171665.4|171575.4|171665.4|171575.4|171665.4|171575.4|171665.4|171575.4|1
1727267280000|2024-09-25 12:28:00|171665.1|171575.1|171665.2|171575.2|171665.5|171575.5|171665.1|171575.1|4
1727267290000|2024-09-25 12:28:10|171665.9|171575.9|171665.9|171575.9|171665.9|171575.9|171665.3|171575.3|3
1727267300000|2024-09-25 12:28:20|171666|171576|171666|171576|171666|171576|171666|171576|1
1727267310000|2024-09-25 12:28:30|171666.1|171576.1|171666|171576|171666.2|171576.2|171666|171576|3
1727267320000|2024-09-25 12:28:40|171668.4|171578.4|171666.2|171576.2|171668.4|171578.4|171664.8|171574.8|3
1727267330000|2024-09-25 12:28:50|171666.4|171576.4|171666.5|171576.5|171666.6|171576.6|171666.4|171576.4|3
1727267340000|2024-09-25 12:29:00|171668.8|171578.8|171666.9|171576.9|171668.8|171578.8|171666.5|171576.5|5
1727267350000|2024-09-25 12:29:10|171667|171577|171667|171577|171667|171577|171667|171577|1
1727267360000|2024-09-25 12:29:20|171670|171580|171670|171580|171670|171580|171670|171580|1
1727267370000|2024-09-25 12:29:30|171671.2|171581.2|171669.8|171579.8|171672.9|171582.9|171669.8|171579.8|10
1727267380000|2024-09-25 12:29:40|171672.7|171582.7|171680|171590|171680|171590|171669.8|171579.8|7
1727267390000|2024-09-25 12:29:50|171679.8|171589.8|171679.7|171589.7|171679.8|171589.8|171679.7|171589.7|2
1727267400000|2024-09-25 12:30:00|171667.3|171577.3|171667.1|171577.1|171668.5|171578.5|171664.5|171574.5|8
1727267410000|2024-09-25 12:30:10|171664.5|171574.5|171599.2|171509.2|171667.1|171577.1|171596.2|171506.2|12
1727267420000|2024-09-25 12:30:20|171601.3|171511.3|171563.1|171473.1|171606.5|171516.5|171563.1|171473.1|25
1727267430000|2024-09-25 12:30:30|171564.1|171474.1|171570.3|171480.3|171572.6|171482.6|171561.7|171471.7|8
1727267440000|2024-09-25 12:30:40|171569.4|171479.4|171598.9|171508.9|171600.7|171510.7|171539.4|171449.4|23
1727267450000|2024-09-25 12:30:50|171606.4|171516.4|171619.4|171529.4|171620.3|171530.3|171606.4|171516.4|5
1727267460000|2024-09-25 12:31:00|171620.4|171530.4|171609.1|171519.1|171622.1|171532.1|171609.1|171519.1|8
1727267470000|2024-09-25 12:31:10|171611.5|171521.5|171637.5|171547.5|171647.5|171557.5|171611.5|171521.5|27
1727267480000|2024-09-25 12:31:20|171641|171551|171643.1|171553.1|171643.1|171553.1|171638.6|171548.6|13
1727267490000|2024-09-25 12:31:30|171641.2|171551.2|171595.4|171505.4|171641.2|171551.2|171595.4|171505.4|17
1727267500000|2024-09-25 12:31:40|171596.1|171506.1|171580.2|171490.2|171596.1|171506.1|171580.2|171490.2|7
1727267510000|2024-09-25 12:31:50|171583.1|171493.1|171582.4|171492.4|171586.6|171496.6|171582.1|171492.1|13
1727267520000|2024-09-25 12:32:00|171584.1|171494.1|171585.6|171495.6|171587.7|171497.7|171582.6|171492.6|14
1727267530000|2024-09-25 12:32:10|171584.6|171494.6|171581.4|171491.4|171585.8|171495.8|171580.9|171490.9|13
1727267540000|2024-09-25 12:32:20|171581.3|171491.3|171585.7|171495.7|171585.7|171495.7|171578.6|171488.6|9
1727267550000|2024-09-25 12:32:30|171585.5|171495.5|171587.3|171497.3|171588|171498|171581.1|171491.1|11
1727267560000|2024-09-25 12:32:40|171585|171495|171579.4|171489.4|171587.2|171497.2|171572.7|171482.7|10
1727267570000|2024-09-25 12:32:50|171581.6|171491.6|171593.7|171503.7|171594|171504|171581.6|171491.6|4
1727267580000|2024-09-25 12:33:00|171594.8|171504.8|171590.7|171500.7|171594.8|171504.8|171588.1|171498.1|5
1727267590000|2024-09-25 12:33:10|171590.3|171500.3|171588.7|171498.7|171590.3|171500.3|171587.9|171497.9|5
1727267600000|2024-09-25 12:33:20|171586|171496|171592.1|171502.1|171592.1|171502.1|171586|171496|6
1727267610000|2024-09-25 12:33:30|171591|171501|171595.9|171505.9|171595.9|171505.9|171591|171501|8
1727267620000|2024-09-25 12:33:40|171595.4|171505.4|171598.9|171508.9|171598.9|171508.9|171595.4|171505.4|6
1727267630000|2024-09-25 12:33:50|171594.1|171504.1|171601.5|171511.5|171605.6|171515.6|171594.1|171504.1|6
1727267640000|2024-09-25 12:34:00|171608.1|171518.1|171642.7|171552.7|171647.8|171557.8|171604.7|171514.7|9
1727267650000|2024-09-25 12:34:10|171641.8|171551.8|171642.2|171552.2|171642.2|171552.2|171641.8|171551.8|2
1727267660000|2024-09-25 12:34:20|171647.1|171557.1|171647.4|171557.4|171647.5|171557.5|171640.2|171550.2|9
1727267670000|2024-09-25 12:34:30|171641.1|171551.1|171637|171547|171641.1|171551.1|171635.7|171545.7|4
1727267680000|2024-09-25 12:34:40|171640.8|171550.8|171644|171554|171648.6|171558.6|171637.7|171547.7|10
1727267690000|2024-09-25 12:34:50|171644.7|171554.7|171655.4|171565.4|171672.6|171582.6|171644.7|171554.7|20
1727267700000|2024-09-25 12:35:00|171649.3|171559.3|171651.7|171561.7|171654.5|171564.5|171649.3|171559.3|17
1727267710000|2024-09-25 12:35:10|171651.9|171561.9|171650.3|171560.3|171651.9|171561.9|171650.3|171560.3|5
1727267720000|2024-09-25 12:35:20|171649.9|171559.9|171624.3|171534.3|171662.4|171572.4|171624.3|171534.3|12
1727267730000|2024-09-25 12:35:30|171626.3|171536.3|171641.4|171551.4|171647.6|171557.6|171626.3|171536.3|8
1727267740000|2024-09-25 12:35:40|171641.6|171551.6|171660|171570|171661.8|171571.8|171641.6|171551.6|11
1727267750000|2024-09-25 12:35:50|171661.9|171571.9|171670.5|171580.5|171670.5|171580.5|171661.9|171571.9|6
1727267760000|2024-09-25 12:36:00|171670.8|171580.8|171667.8|171577.8|171670.8|171580.8|171666.5|171576.5|6
1727267770000|2024-09-25 12:36:10|171668.4|171578.4|171665.2|171575.2|171677.9|171587.9|171653.7|171563.7|10
1727267780000|2024-09-25 12:36:20|171658.2|171568.2|171666.1|171576.1|171666.1|171576.1|171658.2|171568.2|7
1727267790000|2024-09-25 12:36:30|171667.1|171577.1|171643.4|171553.4|171668.4|171578.4|171639.6|171549.6|11
1727267800000|2024-09-25 12:36:40|171643|171553|171643.6|171553.6|171643.6|171553.6|171640.8|171550.8|7
1727267810000|2024-09-25 12:36:50|171642.7|171552.7|171648.5|171558.5|171650.4|171560.4|171642.5|171552.5|10
1727267820000|2024-09-25 12:37:00|171650.9|171560.9|171652.2|171562.2|171652.2|171562.2|171647.6|171557.6|12
1727267830000|2024-09-25 12:37:10|171649.8|171559.8|171646.2|171556.2|171650.4|171560.4|171646.2|171556.2|5
1727267840000|2024-09-25 12:37:20|171649.1|171559.1|171644.8|171554.8|171652.3|171562.3|171644.8|171554.8|5
1727267850000|2024-09-25 12:37:30|171645.8|171555.8|171651.9|171561.9|171651.9|171561.9|171645.8|171555.8|6
1727267860000|2024-09-25 12:37:40|171656.1|171566.1|171666.4|171576.4|171670.1|171580.1|171656.1|171566.1|7
1727267870000|2024-09-25 12:37:50|171667.4|171577.4|171669.3|171579.3|171669.3|171579.3|171667.4|171577.4|3
1727267880000|2024-09-25 12:38:00|171670.7|171580.7|171675.1|171585.1|171675.1|171585.1|171667.1|171577.1|7
1727267890000|2024-09-25 12:38:10|171675.4|171585.4|171675.4|171585.4|171675.4|171585.4|171675.4|171585.4|1
1727267900000|2024-09-25 12:38:20|171683.8|171593.8|171682.9|171592.9|171684|171594|171682.9|171592.9|3
1727267910000|2024-09-25 12:38:30|171683.6|171593.6|171695.4|171605.4|171696.5|171606.5|171683.6|171593.6|7
1727267920000|2024-09-25 12:38:40|171698.2|171608.2|171698|171608|171703.5|171613.5|171697.1|171607.1|9
1727267930000|2024-09-25 12:38:50|171698.8|171608.8|171714.2|171624.2|171714.2|171624.2|171698.8|171608.8|7
1727267940000|2024-09-25 12:39:00|171718.3|171628.3|171720.2|171630.2|171720.8|171630.8|171718.3|171628.3|8
1727267950000|2024-09-25 12:39:10|171720.5|171630.5|171720.5|171630.5|171720.5|171630.5|171720.1|171630.1|6
1727267960000|2024-09-25 12:39:20|171720.2|171630.2|171710.9|171620.9|171720.2|171630.2|171710.9|171620.9|5
1727267970000|2024-09-25 12:39:30|171712.6|171622.6|171715.1|171625.1|171715.1|171625.1|171712.6|171622.6|2
1727267980000|2024-09-25 12:39:40|171715.2|171625.2|171715.1|171625.1|171715.4|171625.4|171715.1|171625.1|3
1727267990000|2024-09-25 12:39:50|171715.2|171625.2|171719.8|171629.8|171719.8|171629.8|171715.1|171625.1|6
1727268000000|2024-09-25 12:40:00|171720.1|171630.1|171722.5|171632.5|171722.5|171632.5|171720.1|171630.1|5
1727268010000|2024-09-25 12:40:10|171722.1|171632.1|171723.5|171633.5|171725.6|171635.6|171720|171630|11
1727268020000|2024-09-25 12:40:20|171723.3|171633.3|171723.2|171633.2|171724|171634|171723.2|171633.2|7
1727268030000|2024-09-25 12:40:30|171723.1|171633.1|171723|171633|171723.3|171633.3|171723|171633|4
1727268040000|2024-09-25 12:40:40|171723.1|171633.1|171717.9|171627.9|171723.2|171633.2|171717.9|171627.9|6
1727268050000|2024-09-25 12:40:50|171718|171628|171718.3|171628.3|171718.4|171628.4|171718|171628|3
1727268060000|2024-09-25 12:41:00|171718|171628|171714.5|171624.5|171718|171628|171714.2|171624.2|5
1727268070000|2024-09-25 12:41:10|171712.7|171622.7|171714.6|171624.6|171714.6|171624.6|171710.9|171620.9|5
1727268080000|2024-09-25 12:41:20|171762.1|171672.1|171719.1|171629.1|171762.1|171672.1|171719.1|171629.1|16
1727268090000|2024-09-25 12:41:30|171719.4|171629.4|171718.6|171628.6|171719.4|171629.4|171718.5|171628.5|3
1727268100000|2024-09-25 12:41:40|171719|171629|171723.9|171633.9|171723.9|171633.9|171718.6|171628.6|10
1727268110000|2024-09-25 12:41:50|171723.7|171633.7|171723.8|171633.8|171724.1|171634.1|171723.7|171633.7|3
1727268120000|2024-09-25 12:42:00|171724.8|171634.8|171740.6|171650.6|171751.3|171661.3|171724.8|171634.8|11
1727268130000|2024-09-25 12:42:10|171740|171650|171725.7|171635.7|171740|171650|171721.9|171631.9|12
1727268140000|2024-09-25 12:42:20|171721.2|171631.2|171715.7|171625.7|171721.2|171631.2|171715.7|171625.7|7
1727268150000|2024-09-25 12:42:30|171715.5|171625.5|171717.4|171627.4|171717.4|171627.4|171715.5|171625.5|4
1727268160000|2024-09-25 12:42:40|171715.5|171625.5|171716.6|171626.6|171721.5|171631.5|171715.5|171625.5|8
1727268170000|2024-09-25 12:42:50|171717.8|171627.8|171711.9|171621.9|171718.4|171628.4|171711.9|171621.9|6
1727268180000|2024-09-25 12:43:00|171710.5|171620.5|171691.9|171601.9|171710.5|171620.5|171689.3|171599.3|6
1727268190000|2024-09-25 12:43:10|171694|171604|171704|171614|171704|171614|171694|171604|4
1727268200000|2024-09-25 12:43:20|171704.8|171614.8|171705.5|171615.5|171706.5|171616.5|171703.4|171613.4|7
1727268210000|2024-09-25 12:43:30|171705.8|171615.8|171686.7|171596.7|171705.8|171615.8|171686.7|171596.7|8
1727268220000|2024-09-25 12:43:40|171686.1|171596.1|171690.5|171600.5|171690.5|171600.5|171686.1|171596.1|5
1727268230000|2024-09-25 12:43:50|171686.1|171596.1|171694.4|171604.4|171694.5|171604.5|171686.1|171596.1|5
1727268240000|2024-09-25 12:44:00|171695|171605|171700|171610|171700|171610|171695|171605|3
1727268250000|2024-09-25 12:44:10|171699.9|171609.9|171700|171610|171700.3|171610.3|171699.9|171609.9|3
1727268260000|2024-09-25 12:44:20|171702.3|171612.3|171704.9|171614.9|171704.9|171614.9|171700.8|171610.8|5
1727268270000|2024-09-25 12:44:30|171700.4|171610.4|171687.2|171597.2|171702.4|171612.4|171687.1|171597.1|9
1727268280000|2024-09-25 12:44:40|171687.3|171597.3|171687.3|171597.3|171687.3|171597.3|171687.3|171597.3|1
1727268300000|2024-09-25 12:45:00|171687.1|171597.1|171723.2|171633.2|171729|171639|171686.6|171596.6|15
1727268310000|2024-09-25 12:45:10|171723.5|171633.5|171739.2|171649.2|171747.8|171657.8|171723.5|171633.5|7
1727268330000|2024-09-25 12:45:30|171737.5|171647.5|171733.7|171643.7|171737.5|171647.5|171731.5|171641.5|6
1727268340000|2024-09-25 12:45:40|171733.3|171643.3|171725.6|171635.6|171733.4|171643.4|171725.6|171635.6|11
1727268350000|2024-09-25 12:45:50|171723.5|171633.5|171726|171636|171726|171636|171723.5|171633.5|5
1727268360000|2024-09-25 12:46:00|171725.8|171635.8|171743.4|171653.4|171743.4|171653.4|171725.8|171635.8|8
1727268370000|2024-09-25 12:46:10|171743.7|171653.7|171745.6|171655.6|171747.5|171657.5|171743.7|171653.7|9
1727268380000|2024-09-25 12:46:20|171745.5|171655.5|171742.6|171652.6|171745.5|171655.5|171742.6|171652.6|5
1727268400000|2024-09-25 12:46:40|171740.1|171650.1|171739.1|171649.1|171740.1|171650.1|171739.1|171649.1|2
1727268410000|2024-09-25 12:46:50|171737.6|171647.6|171739.4|171649.4|171739.4|171649.4|171737.6|171647.6|2
1727268420000|2024-09-25 12:47:00|171741.3|171651.3|171741.3|171651.3|171741.3|171651.3|171741.3|171651.3|1
1727268430000|2024-09-25 12:47:10|171743.7|171653.7|171743.7|171653.7|171743.7|171653.7|171743.7|171653.7|1
1727268440000|2024-09-25 12:47:20|171739.9|171649.9|171730.6|171640.6|171739.9|171649.9|171730.6|171640.6|3
1727268450000|2024-09-25 12:47:30|171730.8|171640.8|171732.8|171642.8|171733.2|171643.2|171730.8|171640.8|5
1727268460000|2024-09-25 12:47:40|171732.9|171642.9|171733.4|171643.4|171733.4|171643.4|171732.5|171642.5|9
1727268470000|2024-09-25 12:47:50|171733.3|171643.3|171738.9|171648.9|171738.9|171648.9|171733.3|171643.3|3
1727268480000|2024-09-25 12:48:00|171738.4|171648.4|171732.3|171642.3|171738.4|171648.4|171729.6|171639.6|8
1727268490000|2024-09-25 12:48:10|171732.2|171642.2|171733.9|171643.9|171733.9|171643.9|171732.2|171642.2|4
1727268500000|2024-09-25 12:48:20|171733.7|171643.7|171733.7|171643.7|171733.8|171643.8|171733.7|171643.7|3
1727268510000|2024-09-25 12:48:30|171735.1|171645.1|171733.8|171643.8|171735.3|171645.3|171733.8|171643.8|3
1727268520000|2024-09-25 12:48:40|171733.5|171643.5|171733.3|171643.3|171733.5|171643.5|171733.2|171643.2|4
1727268530000|2024-09-25 12:48:50|171733.5|171643.5|171746.1|171656.1|171746.1|171656.1|171732.4|171642.4|11
1727268540000|2024-09-25 12:49:00|171743.1|171653.1|171744.5|171654.5|171744.7|171654.7|171743.1|171653.1|6
1727268550000|2024-09-25 12:49:10|171744.6|171654.6|171752.5|171662.5|171752.5|171662.5|171744.6|171654.6|5
1727268560000|2024-09-25 12:49:20|171753.8|171663.8|171754.9|171664.9|171754.9|171664.9|171753.8|171663.8|2
1727268570000|2024-09-25 12:49:30|171755.6|171665.6|171755.9|171665.9|171756.1|171666.1|171754.6|171664.6|4
1727268580000|2024-09-25 12:49:40|171754.3|171664.3|171731.1|171641.1|171754.4|171664.4|171731.1|171641.1|8
1727268590000|2024-09-25 12:49:50|171732.3|171642.3|171726.7|171636.7|171732.3|171642.3|171724.2|171634.2|10
1727268600000|2024-09-25 12:50:00|171725.7|171635.7|171725.6|171635.6|171726.8|171636.8|171725.6|171635.6|6
1727268610000|2024-09-25 12:50:10|171723.1|171633.1|171726.3|171636.3|171726.3|171636.3|171720.6|171630.6|7
1727268620000|2024-09-25 12:50:20|171726.9|171636.9|171786.3|171696.3|171799.8|171709.8|171726.9|171636.9|8
1727268630000|2024-09-25 12:50:30|171787.6|171697.6|171744.5|171654.5|171789.4|171699.4|171744.4|171654.4|16
1727268640000|2024-09-25 12:50:40|171744.6|171654.6|171741.6|171651.6|171744.6|171654.6|171741.4|171651.4|8
1727268650000|2024-09-25 12:50:50|171737|171647|171732|171642|171739.3|171649.3|171732|171642|10
1727268660000|2024-09-25 12:51:00|171732.7|171642.7|171749.2|171659.2|171749.2|171659.2|171732.7|171642.7|12
1727268670000|2024-09-25 12:51:10|171748.4|171658.4|171749.2|171659.2|171749.2|171659.2|171748.4|171658.4|2
1727268680000|2024-09-25 12:51:20|171748.4|171658.4|171749.7|171659.7|171750.6|171660.6|171748.4|171658.4|6
1727268690000|2024-09-25 12:51:30|171756.3|171666.3|171747|171657|171756.3|171666.3|171747|171657|4
1727268700000|2024-09-25 12:51:40|171750.1|171660.1|171747.9|171657.9|171750.1|171660.1|171747.1|171657.1|3
1727268710000|2024-09-25 12:51:50|171748.2|171658.2|171754.3|171664.3|171754.3|171664.3|171748.2|171658.2|5
1727268720000|2024-09-25 12:52:00|171750.7|171660.7|171757.8|171667.8|171757.8|171667.8|171750.7|171660.7|5
1727268730000|2024-09-25 12:52:10|171754.1|171664.1|171761.7|171671.7|171761.7|171671.7|171754.1|171664.1|4
1727268740000|2024-09-25 12:52:20|171762|171672|171764.7|171674.7|171764.7|171674.7|171757.7|171667.7|5
1727268750000|2024-09-25 12:52:30|171764.2|171674.2|171727|171637|171764.2|171674.2|171725.8|171635.8|12
1727268760000|2024-09-25 12:52:40|171726.4|171636.4|171726.9|171636.9|171750|171660|171725.6|171635.6|15
1727268770000|2024-09-25 12:52:50|171727.2|171637.2|171727.8|171637.8|171727.8|171637.8|171727.2|171637.2|2
1727268780000|2024-09-25 12:53:00|171728|171638|171726.7|171636.7|171728|171638|171725.8|171635.8|5
1727268790000|2024-09-25 12:53:10|171737.4|171647.4|171735.1|171645.1|171737.4|171647.4|171710.7|171620.7|19
1727268800000|2024-09-25 12:53:20|171730.9|171640.9|171739.2|171649.2|171739.6|171649.6|171730.9|171640.9|5
1727268810000|2024-09-25 12:53:30|171739.1|171649.1|171744.1|171654.1|171747.7|171657.7|171739.1|171649.1|8
1727268820000|2024-09-25 12:53:40|171747|171657|171740.4|171650.4|171747|171657|171740.4|171650.4|4
1727268830000|2024-09-25 12:53:50|171741.4|171651.4|171749.7|171659.7|171752.6|171662.6|171741.4|171651.4|5
1727268840000|2024-09-25 12:54:00|171752.3|171662.3|171749.5|171659.5|171753.5|171663.5|171749|171659|7
1727268850000|2024-09-25 12:54:10|171751.9|171661.9|171753.5|171663.5|171753.5|171663.5|171750.3|171660.3|5
1727268860000|2024-09-25 12:54:20|171753.3|171663.3|171755.4|171665.4|171755.4|171665.4|171753.3|171663.3|2
1727268870000|2024-09-25 12:54:30|171755.5|171665.5|171755.8|171665.8|171755.8|171665.8|171753|171663|6
1727268880000|2024-09-25 12:54:40|171754.1|171664.1|171753.6|171663.6|171754.1|171664.1|171753.6|171663.6|2
1727268890000|2024-09-25 12:54:50|171756.4|171666.4|171756.8|171666.8|171756.8|171666.8|171753.6|171663.6|5
1727268900000|2024-09-25 12:55:00|171757.1|171667.1|171762|171672|171762|171672|171755.6|171665.6|6
1727268910000|2024-09-25 12:55:10|171764.8|171674.8|171757.3|171667.3|171764.8|171674.8|171757.2|171667.2|4
1727268920000|2024-09-25 12:55:20|171755.8|171665.8|171771.2|171681.2|171771.2|171681.2|171755.8|171665.8|4
1727268930000|2024-09-25 12:55:30|171770.1|171680.1|171769.9|171679.9|171770.1|171680.1|171767.2|171677.2|3
1727268940000|2024-09-25 12:55:40|171766.8|171676.8|171786.4|171696.4|171786.8|171696.8|171766.8|171676.8|12
1727268950000|2024-09-25 12:55:50|171785.3|171695.3|171774.8|171684.8|171787.5|171697.5|171773.7|171683.7|5
1727268960000|2024-09-25 12:56:00|171763.5|171673.5|171765.1|171675.1|171765.1|171675.1|171759.4|171669.4|4
1727268970000|2024-09-25 12:56:10|171769.1|171679.1|171767.4|171677.4|171770.3|171680.3|171764.8|171674.8|9
1727268980000|2024-09-25 12:56:20|171767.6|171677.6|171768.3|171678.3|171768.3|171678.3|171767.6|171677.6|2
1727268990000|2024-09-25 12:56:30|171772.9|171682.9|171769.5|171679.5|171773.6|171683.6|171769.5|171679.5|3
1727269000000|2024-09-25 12:56:40|171775.9|171685.9|171768|171678|171778|171688|171768|171678|8
1727269020000|2024-09-25 12:57:00|171770.3|171680.3|171770.3|171680.3|171770.3|171680.3|171770.3|171680.3|1
1727269030000|2024-09-25 12:57:10|171767.2|171677.2|171766.7|171676.7|171768.8|171678.8|171766.7|171676.7|3
1727269040000|2024-09-25 12:57:20|171765.5|171675.5|171742.2|171652.2|171765.5|171675.5|171739.7|171649.7|10
1727269050000|2024-09-25 12:57:30|171743.9|171653.9|171736.7|171646.7|171743.9|171653.9|171736.7|171646.7|7
1727269060000|2024-09-25 12:57:40|171737.4|171647.4|171733.7|171643.7|171737.4|171647.4|171733.6|171643.6|4
1727269070000|2024-09-25 12:57:50|171733.6|171643.6|171733.6|171643.6|171733.6|171643.6|171733.6|171643.6|1
1727269080000|2024-09-25 12:58:00|171736.3|171646.3|171728.9|171638.9|171737.2|171647.2|171728.4|171638.4|16
1727269090000|2024-09-25 12:58:10|171726.3|171636.3|171717.3|171627.3|171726.3|171636.3|171717.3|171627.3|6
1727269100000|2024-09-25 12:58:20|171717.1|171627.1|171718.4|171628.4|171718.4|171628.4|171717.1|171627.1|3
1727269110000|2024-09-25 12:58:30|171717|171627|171718.4|171628.4|171718.6|171628.6|171715.4|171625.4|6
1727269120000|2024-09-25 12:58:40|171717.4|171627.4|171716.1|171626.1|171717.4|171627.4|171716.1|171626.1|3
1727269130000|2024-09-25 12:58:50|171717.3|171627.3|171717.3|171627.3|171717.3|171627.3|171717.3|171627.3|1
1727269140000|2024-09-25 12:59:00|171716.1|171626.1|171714.6|171624.6|171716.2|171626.2|171714.6|171624.6|3
1727269150000|2024-09-25 12:59:10|171715.7|171625.7|171717.7|171627.7|171717.7|171627.7|171715.7|171625.7|2
1727269160000|2024-09-25 12:59:20|171717.5|171627.5|171718.8|171628.8|171720.3|171630.3|171716.4|171626.4|5
1727269170000|2024-09-25 12:59:30|171720.1|171630.1|171719.8|171629.8|171720.1|171630.1|171719|171629|5
1727269180000|2024-09-25 12:59:40|171723|171633|171726.1|171636.1|171729.9|171639.9|171723|171633|6
1727269190000|2024-09-25 12:59:50|171726.6|171636.6|171725|171635|171729.6|171639.6|171725|171635|5
1727269200000|2024-09-25 13:00:00|171728|171638|171733.6|171643.6|171736.9|171646.9|171723.4|171633.4|13
1727269210000|2024-09-25 13:00:10|171734.1|171644.1|171732.2|171642.2|171736.7|171646.7|171729|171639|8
1727269220000|2024-09-25 13:00:20|171735.9|171645.9|171727.8|171637.8|171735.9|171645.9|171725.2|171635.2|11
1727269230000|2024-09-25 13:00:30|171725.2|171635.2|171722.5|171632.5|171726.2|171636.2|171722.5|171632.5|6
1727269240000|2024-09-25 13:00:40|171722|171632|171725.5|171635.5|171725.9|171635.9|171715.5|171625.5|19
1727269250000|2024-09-25 13:00:50|171714.4|171624.4|171720.3|171630.3|171725.5|171635.5|171714.3|171624.3|8
1727269260000|2024-09-25 13:01:00|171718.7|171628.7|171674.4|171584.4|171718.7|171628.7|171674.4|171584.4|21
1727269270000|2024-09-25 13:01:10|171673.1|171583.1|171673.4|171583.4|171674.6|171584.6|171669.1|171579.1|17
1727269280000|2024-09-25 13:01:20|171671.1|171581.1|171670.8|171580.8|171676.1|171586.1|171669.4|171579.4|20
1727269290000|2024-09-25 13:01:30|171668.7|171578.7|171668.5|171578.5|171674.8|171584.8|171668.5|171578.5|15
1727269300000|2024-09-25 13:01:40|171671.3|171581.3|171667.2|171577.2|171671.3|171581.3|171665.7|171575.7|4
1727269310000|2024-09-25 13:01:50|171665.7|171575.7|171672.2|171582.2|171672.4|171582.4|171665.7|171575.7|11
1727269320000|2024-09-25 13:02:00|171669.1|171579.1|171665.7|171575.7|171669.1|171579.1|171665.7|171575.7|14
1727269330000|2024-09-25 13:02:10|171667.1|171577.1|171663.3|171573.3|171667.5|171577.5|171662.9|171572.9|13
1727269340000|2024-09-25 13:02:20|171662.9|171572.9|171664.1|171574.1|171664.2|171574.2|171661.4|171571.4|12
1727269350000|2024-09-25 13:02:30|171662.6|171572.6|171658.8|171568.8|171665.2|171575.2|171643.1|171553.1|15
1727269360000|2024-09-25 13:02:40|171649.1|171559.1|171657.3|171567.3|171668.5|171578.5|171643.6|171553.6|19
1727269370000|2024-09-25 13:02:50|171653.6|171563.6|171656.4|171566.4|171661.9|171571.9|171648.3|171558.3|13
1727269380000|2024-09-25 13:03:00|171648.8|171558.8|171643.6|171553.6|171658.5|171568.5|171643.6|171553.6|16
1727269390000|2024-09-25 13:03:10|171640.8|171550.8|171641.5|171551.5|171643.3|171553.3|171640.8|171550.8|7
1727269400000|2024-09-25 13:03:20|171642.7|171552.7|171633.6|171543.6|171642.7|171552.7|171632.7|171542.7|10
1727269410000|2024-09-25 13:03:30|171632.9|171542.9|171621.7|171531.7|171632.9|171542.9|171615.7|171525.7|12
1727269420000|2024-09-25 13:03:40|171621.5|171531.5|171613.1|171523.1|171621.5|171531.5|171613.1|171523.1|8
1727269430000|2024-09-25 13:03:50|171614.9|171524.9|171619.2|171529.2|171620.5|171530.5|171613.3|171523.3|10
1727269440000|2024-09-25 13:04:00|171619.8|171529.8|171609.6|171519.6|171619.8|171529.8|171609.1|171519.1|9
1727269450000|2024-09-25 13:04:10|171609.2|171519.2|171586.9|171496.9|171610.7|171520.7|171582|171492|10
1727269460000|2024-09-25 13:04:20|171585.8|171495.8|171580.3|171490.3|171586.4|171496.4|171580.3|171490.3|10
1727269470000|2024-09-25 13:04:30|171580.4|171490.4|171557.8|171467.8|171580.4|171490.4|171554|171464|13
1727269480000|2024-09-25 13:04:40|171555.7|171465.7|171551.3|171461.3|171557.5|171467.5|171548.8|171458.8|12
1727269490000|2024-09-25 13:04:50|171552.9|171462.9|171555.3|171465.3|171557.7|171467.7|171552.8|171462.8|20
1727269500000|2024-09-25 13:05:00|171553.6|171463.6|171554.1|171464.1|171557.6|171467.6|171546.9|171456.9|17
1727269510000|2024-09-25 13:05:10|171555.8|171465.8|171598.3|171508.3|171598.6|171508.6|171555.8|171465.8|25
1727269520000|2024-09-25 13:05:20|171597.6|171507.6|171599|171509|171599|171509|171595.8|171505.8|11
1727269530000|2024-09-25 13:05:30|171599.5|171509.5|171586.6|171496.6|171599.8|171509.8|171586.6|171496.6|14
1727269540000|2024-09-25 13:05:40|171587.9|171497.9|171591.8|171501.8|171591.8|171501.8|171586.6|171496.6|6
1727269550000|2024-09-25 13:05:50|171591.5|171501.5|171593.2|171503.2|171593.2|171503.2|171589.5|171499.5|6
1727269560000|2024-09-25 13:06:00|171591.6|171501.6|171587.4|171497.4|171591.6|171501.6|171587.4|171497.4|8
1727269570000|2024-09-25 13:06:10|171588.6|171498.6|171543.7|171453.7|171588.6|171498.6|171543.7|171453.7|21
1727269580000|2024-09-25 13:06:20|171542.3|171452.3|171546.4|171456.4|171565.2|171475.2|171539.2|171449.2|18
1727269590000|2024-09-25 13:06:30|171544.6|171454.6|171534|171444|171546.3|171456.3|171520.6|171430.6|18
1727269600000|2024-09-25 13:06:40|171537.9|171447.9|171560.5|171470.5|171560.5|171470.5|171534|171444|12
1727269610000|2024-09-25 13:06:50|171561.6|171471.6|171516.5|171426.5|171581|171491|171516.5|171426.5|26
1727269620000|2024-09-25 13:07:00|171519.3|171429.3|171543.7|171453.7|171560.9|171470.9|171519.3|171429.3|15
1727269630000|2024-09-25 13:07:10|171537.7|171447.7|171555|171465|171555|171465|171537.7|171447.7|5
1727269640000|2024-09-25 13:07:20|171551|171461|171537.9|171447.9|171551|171461|171530.8|171440.8|6
1727269650000|2024-09-25 13:07:30|171535|171445|171540.3|171450.3|171540.3|171450.3|171535|171445|7
1727269660000|2024-09-25 13:07:40|171540.2|171450.2|171543.1|171453.1|171545.6|171455.6|171537.1|171447.1|9
1727269670000|2024-09-25 13:07:50|171542.3|171452.3|171543.6|171453.6|171543.6|171453.6|171537|171447|14
1727269680000|2024-09-25 13:08:00|171542.5|171452.5|171532.8|171442.8|171542.7|171452.7|171532.8|171442.8|4
1727269690000|2024-09-25 13:08:10|171532.3|171442.3|171534.2|171444.2|171534.2|171444.2|171530.3|171440.3|6
1727269700000|2024-09-25 13:08:20|171530.7|171440.7|171524.8|171434.8|171530.7|171440.7|171524.8|171434.8|6
1727269710000|2024-09-25 13:08:30|171525.2|171435.2|171525.5|171435.5|171525.6|171435.6|171525.2|171435.2|3
1727269720000|2024-09-25 13:08:40|171525.8|171435.8|171525.7|171435.7|171525.8|171435.8|171521.6|171431.6|7
1727269730000|2024-09-25 13:08:50|171524.9|171434.9|171481.8|171391.8|171524.9|171434.9|171472.5|171382.5|12
1727269740000|2024-09-25 13:09:00|171480|171390|171476.6|171386.6|171481.8|171391.8|171475.5|171385.5|16
1727269750000|2024-09-25 13:09:10|171476.8|171386.8|171479.9|171389.9|171480.9|171390.9|171472.8|171382.8|16
1727269760000|2024-09-25 13:09:20|171474|171384|171480|171390|171480|171390|171470.3|171380.3|15
1727269770000|2024-09-25 13:09:30|171475.7|171385.7|171475.2|171385.2|171477.5|171387.5|171473.6|171383.6|9
1727269780000|2024-09-25 13:09:40|171474.1|171384.1|171453.1|171363.1|171478.9|171388.9|171450.8|171360.8|17
1727269790000|2024-09-25 13:09:50|171452.6|171362.6|171465.1|171375.1|171468.6|171378.6|171452.5|171362.5|14
1727269800000|2024-09-25 13:10:00|171465.2|171375.2|171486.5|171396.5|171487.1|171397.1|171465.2|171375.2|18
1727269810000|2024-09-25 13:10:10|171486.6|171396.6|171485.7|171395.7|171487.7|171397.7|171485.5|171395.5|6
1727269820000|2024-09-25 13:10:20|171489.7|171399.7|171507.7|171417.7|171528.8|171438.8|171488.8|171398.8|11
1727269830000|2024-09-25 13:10:30|171510.6|171420.6|171519.2|171429.2|171525|171435|171509|171419|20
1727269840000|2024-09-25 13:10:40|171520.3|171430.3|171520|171430|171544.9|171454.9|171511.1|171421.1|24
1727269850000|2024-09-25 13:10:50|171522.4|171432.4|171527.4|171437.4|171531.6|171441.6|171520|171430|12
1727269860000|2024-09-25 13:11:00|171523.4|171433.4|171502.9|171412.9|171523.4|171433.4|171500.2|171410.2|13
1727269870000|2024-09-25 13:11:10|171501.9|171411.9|171503.9|171413.9|171504.2|171414.2|171501.9|171411.9|8
1727269880000|2024-09-25 13:11:20|171503.8|171413.8|171514|171424|171514|171424|171503.8|171413.8|4
1727269890000|2024-09-25 13:11:30|171515.3|171425.3|171523.2|171433.2|171523.5|171433.5|171510.9|171420.9|10
1727269900000|2024-09-25 13:11:40|171519.3|171429.3|171517.7|171427.7|171520.6|171430.6|171515.1|171425.1|7
1727269910000|2024-09-25 13:11:50|171519|171429|171556.8|171466.8|171557|171467|171519|171429|16
1727269920000|2024-09-25 13:12:00|171560.6|171470.6|171565|171475|171569.6|171479.6|171554|171464|18
1727269930000|2024-09-25 13:12:10|171564.8|171474.8|171570.6|171480.6|171570.6|171480.6|171564.8|171474.8|16
1727269940000|2024-09-25 13:12:20|171569.3|171479.3|171566.7|171476.7|171569.8|171479.8|171564.7|171474.7|12
1727269950000|2024-09-25 13:12:30|171565.1|171475.1|171570.7|171480.7|171570.7|171480.7|171565|171475|8
1727269960000|2024-09-25 13:12:40|171568.8|171478.8|171566.2|171476.2|171570|171480|171564.7|171474.7|8
1727269970000|2024-09-25 13:12:50|171567.3|171477.3|171599.4|171509.4|171599.4|171509.4|171567.3|171477.3|11
1727269980000|2024-09-25 13:13:00|171598|171508|171593.7|171503.7|171600|171510|171581.1|171491.1|24
1727269990000|2024-09-25 13:13:10|171593.4|171503.4|171587|171497|171594.7|171504.7|171583.9|171493.9|17
1727270000000|2024-09-25 13:13:20|171588.1|171498.1|171599.2|171509.2|171599.6|171509.6|171588.1|171498.1|15
1727270010000|2024-09-25 13:13:30|171598.4|171508.4|171650.7|171560.7|171654.4|171564.4|171598.4|171508.4|21
1727270020000|2024-09-25 13:13:40|171652.7|171562.7|171655.8|171565.8|171658.7|171568.7|171651.5|171561.5|15
1727270030000|2024-09-25 13:13:50|171658.9|171568.9|171635.6|171545.6|171666.3|171576.3|171635.6|171545.6|23
1727270040000|2024-09-25 13:14:00|171638.4|171548.4|171649.9|171559.9|171649.9|171559.9|171631.7|171541.7|9
1727270050000|2024-09-25 13:14:10|171648.2|171558.2|171649.8|171559.8|171655.6|171565.6|171644.9|171554.9|16
1727270060000|2024-09-25 13:14:20|171651.5|171561.5|171647.4|171557.4|171655.9|171565.9|171639.3|171549.3|16
1727270070000|2024-09-25 13:14:30|171646.5|171556.5|171636.9|171546.9|171646.5|171556.5|171634.9|171544.9|5
1727270080000|2024-09-25 13:14:40|171638.2|171548.2|171628.8|171538.8|171638.5|171548.5|171628.8|171538.8|5
1727270090000|2024-09-25 13:14:50|171629.5|171539.5|171615.7|171525.7|171629.5|171539.5|171614.6|171524.6|9
1727270100000|2024-09-25 13:15:00|171614.5|171524.5|171619.9|171529.9|171619.9|171529.9|171612.7|171522.7|14
1727270110000|2024-09-25 13:15:10|171622.4|171532.4|171633.1|171543.1|171636.2|171546.2|171622.4|171532.4|8
1727270120000|2024-09-25 13:15:20|171635.5|171545.5|171634.2|171544.2|171635.5|171545.5|171633.5|171543.5|5
1727270130000|2024-09-25 13:15:30|171628.9|171538.9|171634.5|171544.5|171636.8|171546.8|171626|171536|9
1727270140000|2024-09-25 13:15:40|171636.3|171546.3|171644.7|171554.7|171644.7|171554.7|171615.9|171525.9|10
1727270150000|2024-09-25 13:15:50|171644.1|171554.1|171645.7|171555.7|171648.4|171558.4|171642|171552|6
1727270160000|2024-09-25 13:16:00|171645.2|171555.2|171645.2|171555.2|171645.2|171555.2|171644.8|171554.8|4
1727270170000|2024-09-25 13:16:10|171644.9|171554.9|171644.1|171554.1|171645|171555|171644.1|171554.1|4
1727270180000|2024-09-25 13:16:20|171644|171554|171627.8|171537.8|171644.3|171554.3|171627.8|171537.8|7
1727270190000|2024-09-25 13:16:30|171625|171535|171619.9|171529.9|171625|171535|171619.7|171529.7|10
1727270200000|2024-09-25 13:16:40|171618.6|171528.6|171609.9|171519.9|171618.6|171528.6|171609.9|171519.9|9
1727270210000|2024-09-25 13:16:50|171592.5|171502.5|171591.3|171501.3|171597.1|171507.1|171588.7|171498.7|11
1727270220000|2024-09-25 13:17:00|171591|171501|171590.3|171500.3|171591.6|171501.6|171588.3|171498.3|7
1727270230000|2024-09-25 13:17:10|171590.4|171500.4|171591.9|171501.9|171591.9|171501.9|171590.3|171500.3|3
1727270240000|2024-09-25 13:17:20|171601.3|171511.3|171594.8|171504.8|171601.3|171511.3|171594.8|171504.8|6
1727270250000|2024-09-25 13:17:30|171597.6|171507.6|171602.9|171512.9|171604.3|171514.3|171597.6|171507.6|4
1727270260000|2024-09-25 13:17:40|171604.2|171514.2|171666.4|171576.4|171669.2|171579.2|171604.2|171514.2|19
1727270270000|2024-09-25 13:17:50|171662.2|171572.2|171639.8|171549.8|171662.2|171572.2|171637.8|171547.8|8
1727270280000|2024-09-25 13:18:00|171636.8|171546.8|171634.8|171544.8|171640.2|171550.2|171632|171542|13
1727270290000|2024-09-25 13:18:10|171638.5|171548.5|171605.1|171515.1|171638.7|171548.7|171599.3|171509.3|12
1727270300000|2024-09-25 13:18:20|171602.4|171512.4|171589.4|171499.4|171603.6|171513.6|171588.1|171498.1|18
1727270310000|2024-09-25 13:18:30|171591.5|171501.5|171557.9|171467.9|171592.6|171502.6|171554|171464|10
1727270320000|2024-09-25 13:18:40|171556.2|171466.2|171534.2|171444.2|171558|171468|171534.2|171444.2|18
1727270330000|2024-09-25 13:18:50|171536.4|171446.4|171515.1|171425.1|171536.4|171446.4|171487|171397|17
1727270340000|2024-09-25 13:19:00|171516.1|171426.1|171519.5|171429.5|171519.5|171429.5|171512.7|171422.7|10
1727270350000|2024-09-25 13:19:10|171519.8|171429.8|171511|171421|171519.8|171429.8|171508.6|171418.6|16
1727270360000|2024-09-25 13:19:20|171506.8|171416.8|171513.3|171423.3|171516.8|171426.8|171506.8|171416.8|8
1727270370000|2024-09-25 13:19:30|171508.2|171418.2|171505.6|171415.6|171510.6|171420.6|171505.6|171415.6|17
1727270380000|2024-09-25 13:19:40|171507|171417|171507.8|171417.8|171508|171418|171507|171417|4
1727270390000|2024-09-25 13:19:50|171507.7|171417.7|171510.5|171420.5|171511.8|171421.8|171505.9|171415.9|7
1727270400000|2024-09-25 13:20:00|171508.5|171418.5|171501.5|171411.5|171508.5|171418.5|171500.8|171410.8|5
1727270410000|2024-09-25 13:20:10|171484.7|171394.7|171460.3|171370.3|171491.9|171401.9|171460.3|171370.3|15
1727270420000|2024-09-25 13:20:20|171455.6|171365.6|171433.9|171343.9|171455.6|171365.6|171418.9|171328.9|19
1727270430000|2024-09-25 13:20:30|171432.5|171342.5|171431.8|171341.8|171435.6|171345.6|171429.1|171339.1|9
1727270440000|2024-09-25 13:20:40|171435.1|171345.1|171444|171354|171449.4|171359.4|171435|171345|15
1727270450000|2024-09-25 13:20:50|171443.2|171353.2|171436|171346|171443.2|171353.2|171432.9|171342.9|12
1727270460000|2024-09-25 13:21:00|171438|171348|171439|171349|171444.9|171354.9|171436|171346|16
1727270470000|2024-09-25 13:21:10|171435.9|171345.9|171446.4|171356.4|171450|171360|171431|171341|14
1727270480000|2024-09-25 13:21:20|171449.6|171359.6|171437.9|171347.9|171449.6|171359.6|171437.9|171347.9|14
1727270490000|2024-09-25 13:21:30|171437.2|171347.2|171437.6|171347.6|171449.6|171359.6|171436.1|171346.1|16
1727270500000|2024-09-25 13:21:40|171435.1|171345.1|171434.2|171344.2|171435.1|171345.1|171434.2|171344.2|3
1727270510000|2024-09-25 13:21:50|171431.3|171341.3|171425.4|171335.4|171432.9|171342.9|171415.6|171325.6|18
1727270520000|2024-09-25 13:22:00|171422.2|171332.2|171429.6|171339.6|171429.6|171339.6|171418.8|171328.8|8
1727270530000|2024-09-25 13:22:10|171428.9|171338.9|171438.3|171348.3|171444|171354|171428.9|171338.9|11
1727270540000|2024-09-25 13:22:20|171441.4|171351.4|171445.4|171355.4|171445.4|171355.4|171434|171344|7
1727270550000|2024-09-25 13:22:30|171448.4|171358.4|171451.4|171361.4|171456.8|171366.8|171443.5|171353.5|17
1727270560000|2024-09-25 13:22:40|171451|171361|171447.3|171357.3|171451|171361|171444.4|171354.4|8
1727270570000|2024-09-25 13:22:50|171451|171361|171460.8|171370.8|171463.4|171373.4|171448.4|171358.4|13
1727270580000|2024-09-25 13:23:00|171462.9|171372.9|171462.5|171372.5|171466.1|171376.1|171462.5|171372.5|5
1727270590000|2024-09-25 13:23:10|171462.9|171372.9|171458.3|171368.3|171462.9|171372.9|171456.5|171366.5|6
1727270600000|2024-09-25 13:23:20|171459.6|171369.6|171456.3|171366.3|171466.4|171376.4|171456.3|171366.3|8
1727270610000|2024-09-25 13:23:30|171457.7|171367.7|171459.9|171369.9|171460.9|171370.9|171454.9|171364.9|12
1727270620000|2024-09-25 13:23:40|171457.2|171367.2|171446.2|171356.2|171459.9|171369.9|171444.3|171354.3|15
1727270630000|2024-09-25 13:23:50|171448.7|171358.7|171442|171352|171448.7|171358.7|171440.8|171350.8|17
1727270640000|2024-09-25 13:24:00|171443.3|171353.3|171441.6|171351.6|171444.7|171354.7|171436.1|171346.1|14
1727270650000|2024-09-25 13:24:10|171440.7|171350.7|171435.9|171345.9|171446|171356|171435.9|171345.9|13
1727270660000|2024-09-25 13:24:20|171436.6|171346.6|171429.6|171339.6|171436.9|171346.9|171424.5|171334.5|15
1727270670000|2024-09-25 13:24:30|171428.2|171338.2|171429.6|171339.6|171429.6|171339.6|171428.2|171338.2|4
1727270690000|2024-09-25 13:24:50|171431.2|171341.2|171428.7|171338.7|171431.2|171341.2|171428.7|171338.7|3
1727270700000|2024-09-25 13:25:00|171429.4|171339.4|171428.7|171338.7|171429.4|171339.4|171428.7|171338.7|2
1727270710000|2024-09-25 13:25:10|171430.3|171340.3|171428.9|171338.9|171431.3|171341.3|171428.9|171338.9|6
1727270720000|2024-09-25 13:25:20|171430.1|171340.1|171428.7|171338.7|171430.3|171340.3|171428.7|171338.7|4
1727270730000|2024-09-25 13:25:30|171436.9|171346.9|171436.9|171346.9|171436.9|171346.9|171436.9|171346.9|1
1727270750000|2024-09-25 13:25:50|171435.9|171345.9|171430|171340|171436.7|171346.7|171430|171340|6
1727270760000|2024-09-25 13:26:00|171429.6|171339.6|171434.8|171344.8|171434.8|171344.8|171425.5|171335.5|6
1727270770000|2024-09-25 13:26:10|171434.9|171344.9|171441.2|171351.2|171441.2|171351.2|171434.8|171344.8|5
1727270780000|2024-09-25 13:26:20|171441.4|171351.4|171437.9|171347.9|171441.5|171351.5|171437.9|171347.9|3
1727270790000|2024-09-25 13:26:30|171437.5|171347.5|171436.2|171346.2|171439.4|171349.4|171436.2|171346.2|3
1727270800000|2024-09-25 13:26:40|171443|171353|171437.3|171347.3|171445.1|171355.1|171437.3|171347.3|5
1727270810000|2024-09-25 13:26:50|171437.5|171347.5|171447.2|171357.2|171448.8|171358.8|171436.9|171346.9|8
1727270820000|2024-09-25 13:27:00|171446.2|171356.2|171432.6|171342.6|171446.2|171356.2|171432.6|171342.6|6
1727270830000|2024-09-25 13:27:10|171432.9|171342.9|171432.7|171342.7|171432.9|171342.9|171432.7|171342.7|3
1727270840000|2024-09-25 13:27:20|171433|171343|171436|171346|171436|171346|171433|171343|2
1727270850000|2024-09-25 13:27:30|171438.4|171348.4|171436.2|171346.2|171438.4|171348.4|171435.5|171345.5|4
1727270860000|2024-09-25 13:27:40|171420.1|171330.1|171428.8|171338.8|171431.3|171341.3|171420.1|171330.1|13
1727270870000|2024-09-25 13:27:50|171427.2|171337.2|171426.2|171336.2|171427.2|171337.2|171426.2|171336.2|4
1727270880000|2024-09-25 13:28:00|171425.2|171335.2|171422.7|171332.7|171425.2|171335.2|171420.7|171330.7|16
1727270890000|2024-09-25 13:28:10|171386.2|171296.2|171358.4|171268.4|171386.2|171296.2|171358.4|171268.4|18
1727270900000|2024-09-25 13:28:20|171356.5|171266.5|171359.7|171269.7|171362.4|171272.4|171354.1|171264.1|11
1727270910000|2024-09-25 13:28:30|171364.1|171274.1|171386.4|171296.4|171393.9|171303.9|171363.4|171273.4|12
1727270920000|2024-09-25 13:28:40|171388.3|171298.3|171393.4|171303.4|171393.7|171303.7|171387.9|171297.9|11
1727270930000|2024-09-25 13:28:50|171388.1|171298.1|171396.9|171306.9|171399.2|171309.2|171388.1|171298.1|17
1727270940000|2024-09-25 13:29:00|171396.6|171306.6|171463.5|171373.5|171465.9|171375.9|171396|171302.5|23
1727270950000|2024-09-25 13:29:10|171469.2|171379.2|171524.6|171434.6|171529.2|171439.2|171468.8|171378.8|22
1727270960000|2024-09-25 13:29:20|171524.8|171434.8|171524.6|171434.6|171525.1|171435.1|171524.6|171434.6|6
1727270970000|2024-09-25 13:29:30|171524.7|171434.7|171507.6|171417.6|171525.2|171435.2|171507.6|171417.6|14
1727270980000|2024-09-25 13:29:40|171507|171417|171495.2|171405.2|171507|171417|171492.1|171402.1|21
1727270990000|2024-09-25 13:29:50|171498.4|171408.4|171501.2|171411.2|171501.2|171411.2|171495.5|171405.5|14
1727271000000|2024-09-25 13:30:00|171501|171411|171514.4|171424.4|171515|171425|171500.9|171410.9|15
1727271010000|2024-09-25 13:30:10|171515.6|171425.6|171523.8|171433.8|171525|171435|171514.2|171424.2|17
1727271020000|2024-09-25 13:30:20|171525.3|171435.3|171523.1|171433.1|171529|171439|171523.1|171433.1|16
1727271030000|2024-09-25 13:30:30|171524.5|171434.5|171518.4|171428.4|171524.5|171434.5|171518.4|171428.4|9
1727271040000|2024-09-25 13:30:40|171518.8|171428.8|171523|171433|171523|171433|171518.8|171428.8|9
1727271050000|2024-09-25 13:30:50|171523.1|171433.1|171519.4|171429.4|171523.1|171433.1|171518.2|171428.2|6
1727271060000|2024-09-25 13:31:00|171519.7|171429.7|171524.5|171434.5|171524.5|171434.5|171519.7|171429.7|4
1727271070000|2024-09-25 13:31:10|171524|171434|171522.5|171432.5|171524|171434|171521.8|171431.8|8
1727271080000|2024-09-25 13:31:20|171522.3|171432.3|171515.9|171425.9|171522.7|171432.7|171515.9|171425.9|12
1727271090000|2024-09-25 13:31:30|171515.3|171425.3|171513.9|171423.9|171515.4|171425.4|171513.9|171423.9|9
1727271100000|2024-09-25 13:31:40|171514.7|171424.7|171526.2|171436.2|171529|171439|171514.5|171424.5|11
1727271110000|2024-09-25 13:31:50|171527.1|171437.1|171520|171430|171527.1|171437.1|171520|171430|6
1727271120000|2024-09-25 13:32:00|171539.8|171409.8|171533.5|171403.5|171539.8|171409.8|171530.9|171400.9|7
1727271130000|2024-09-25 13:32:10|171535.5|171405.5|171545.5|171415.5|171545.5|171415.5|171535.5|171405.5|7
1727271140000|2024-09-25 13:32:20|171545.4|171415.4|171544.7|171414.7|171545.4|171415.4|171544.4|171414.4|5
1727271150000|2024-09-25 13:32:30|171545.1|171415.1|171512.2|171422.2|171545.5|171426|171512.2|171415.1|7
1727271160000|2024-09-25 13:32:40|171511.7|171421.7|171465.3|171375.3|171511.7|171421.7|171456.1|171366.1|20
1727271170000|2024-09-25 13:32:50|171464.8|171374.8|171465.6|171375.6|171467.5|171377.5|171463.9|171373.9|8
1727271180000|2024-09-25 13:33:00|171466.5|171376.5|171467.1|171377.1|171473.4|171383.4|171466|171376|10
1727271190000|2024-09-25 13:33:10|171467.4|171377.4|171467.6|171377.6|171469|171379|171467.4|171377.4|4
1727271200000|2024-09-25 13:33:20|171467.5|171377.5|171474.3|171384.3|171476.3|171386.3|171466.3|171376.3|12
1727271210000|2024-09-25 13:33:30|171473.5|171383.5|171499.2|171409.2|171499.9|171409.9|171473.4|171383.4|11
1727271220000|2024-09-25 13:33:40|171500.4|171410.4|171519.2|171429.2|171526.2|171436.2|171498.7|171408.7|10
1727271230000|2024-09-25 13:33:50|171521.4|171431.4|171508|171418|171521.4|171431.4|171505.4|171415.4|10
1727271240000|2024-09-25 13:34:00|171510.6|171420.6|171496.9|171406.9|171510.6|171420.6|171491.6|171401.6|12
1727271250000|2024-09-25 13:34:10|171503.5|171413.5|171516.4|171426.4|171516.4|171426.4|171503.1|171413.1|6
1727271260000|2024-09-25 13:34:20|171517.8|171427.8|171524.4|171434.4|171524.4|171434.4|171515.6|171425.6|17
1727271270000|2024-09-25 13:34:30|171523.7|171433.7|171523.2|171433.2|171527.8|171437.8|171517.2|171427.2|21
1727271280000|2024-09-25 13:34:40|171522.6|171432.6|171530.8|171440.8|171530.8|171440.8|171519.7|171429.7|18
1727271290000|2024-09-25 13:34:50|171529.9|171439.9|171523|171433|171529.9|171439.9|171523|171433|11
1727271300000|2024-09-25 13:35:00|171521.9|171431.9|171527.3|171437.3|171527.3|171437.3|171512.1|171422.1|16
1727271310000|2024-09-25 13:35:10|171526.2|171436.2|171529.3|171439.3|171530.3|171440.3|171524.4|171434.4|11
1727271320000|2024-09-25 13:35:20|171529.5|171439.5|171526.3|171436.3|171529.8|171439.8|171524.5|171434.5|9
1727271330000|2024-09-25 13:35:30|171526|171436|171489.2|171399.2|171526|171436|171477.5|171387.5|13
1727271340000|2024-09-25 13:35:40|171489.1|171399.1|171479.2|171389.2|171489.1|171399.1|171475.5|171385.5|12
1727271350000|2024-09-25 13:35:50|171478.3|171388.3|171480.4|171390.4|171484|171394|171474.8|171384.8|9
1727271360000|2024-09-25 13:36:00|171480.3|171390.3|171480.5|171390.5|171480.5|171390.5|171480|171390|4
1727271370000|2024-09-25 13:36:10|171480.2|171390.2|171480.4|171390.4|171480.4|171390.4|171480.2|171390.2|2
1727271380000|2024-09-25 13:36:20|171479.4|171389.4|171478.5|171388.5|171480.6|171390.6|171476.6|171386.6|7
1727271390000|2024-09-25 13:36:30|171477.6|171387.6|171478.9|171388.9|171478.9|171388.9|171477.6|171387.6|3
1727271400000|2024-09-25 13:36:40|171480|171390|171483.3|171393.3|171487.6|171397.6|171480|171390|5
1727271410000|2024-09-25 13:36:50|171483.2|171393.2|171488.4|171398.4|171488.4|171398.4|171483.2|171393.2|5
1727271420000|2024-09-25 13:37:00|171482.6|171392.6|171473.8|171383.8|171482.6|171392.6|171473.8|171383.8|9
1727271430000|2024-09-25 13:37:10|171472.4|171382.4|171476.5|171386.5|171479.7|171389.7|171471.9|171381.9|11
1727271440000|2024-09-25 13:37:20|171478.6|171388.6|171487.2|171397.2|171487.2|171397.2|171476.1|171386.1|11
1727271450000|2024-09-25 13:37:30|171488.1|171398.1|171528.3|171438.3|171531.2|171441.2|171488.1|171398.1|18
1727271460000|2024-09-25 13:37:40|171529.1|171439.1|171527.5|171437.5|171529.1|171439.1|171527.1|171437.1|10
1727271470000|2024-09-25 13:37:50|171528.2|171438.2|171527.3|171437.3|171529.1|171439.1|171527.3|171437.3|4
1727271480000|2024-09-25 13:38:00|171527|171437|171527.8|171437.8|171528.8|171438.8|171526.9|171436.9|7
1727271490000|2024-09-25 13:38:10|171531.9|171441.9|171534|171444|171537.4|171447.4|171531.9|171441.9|7
1727271500000|2024-09-25 13:38:20|171534.1|171444.1|171535.7|171445.7|171535.7|171445.7|171534|171444|4
1727271510000|2024-09-25 13:38:30|171535.5|171445.5|171535.7|171445.7|171536.8|171446.8|171534.2|171444.2|8
1727271520000|2024-09-25 13:38:40|171535.9|171445.9|171527.5|171437.5|171536.2|171446.2|171522|171432|9
1727271530000|2024-09-25 13:38:50|171528|171438|171527.2|171437.2|171531.2|171441.2|171527.1|171437.1|4
1727271540000|2024-09-25 13:39:00|171526.9|171436.9|171545.6|171455.6|171548.4|171458.4|171514.3|171424.3|12
1727271550000|2024-09-25 13:39:10|171537|171447|171529.4|171439.4|171537|171447|171527.9|171437.9|9
1727271560000|2024-09-25 13:39:20|171527.6|171437.6|171525.6|171435.6|171528.3|171438.3|171524.2|171434.2|9
1727271570000|2024-09-25 13:39:30|171526.7|171436.7|171524.3|171434.3|171530.7|171440.7|171524.3|171434.3|9
1727271580000|2024-09-25 13:39:40|171518.7|171428.7|171514.3|171424.3|171520|171430|171514.3|171424.3|8
1727271590000|2024-09-25 13:39:50|171516.6|171426.6|171519.5|171429.5|171520.2|171430.2|171516.6|171426.6|4
1727271600000|2024-09-25 13:40:00|171518.3|171428.3|171539.5|171449.5|171549.4|171459.4|171518.3|171428.3|11
1727271610000|2024-09-25 13:40:10|171539.3|171449.3|171542.7|171452.7|171543.9|171453.9|171539.3|171449.3|5
1727271620000|2024-09-25 13:40:20|171543.3|171453.3|171550.1|171460.1|171551.3|171461.3|171543.3|171453.3|10
1727271630000|2024-09-25 13:40:30|171549.8|171459.8|171549.5|171459.5|171549.8|171459.8|171549.5|171459.5|2
1727271640000|2024-09-25 13:40:40|171549.7|171459.7|171590.7|171500.7|171597.2|171507.2|171549.7|171459.7|11
1727271650000|2024-09-25 13:40:50|171590.6|171500.6|171586.3|171496.3|171592.7|171502.7|171582.2|171492.2|8
1727271660000|2024-09-25 13:41:00|171583.4|171493.4|171587.4|171497.4|171587.4|171497.4|171583.4|171493.4|6
1727271670000|2024-09-25 13:41:10|171585.8|171495.8|171596.1|171506.1|171598.2|171508.2|171585.8|171495.8|16
1727271680000|2024-09-25 13:41:20|171594|171504|171565.7|171475.7|171595.5|171505.5|171561.5|171471.5|15
1727271690000|2024-09-25 13:41:30|171568.1|171478.1|171567.1|171477.1|171568.1|171478.1|171567|171477|5
1727271700000|2024-09-25 13:41:40|171567.7|171477.7|171596.5|171506.5|171604.7|171514.7|171567.7|171477.7|10
1727271710000|2024-09-25 13:41:50|171589.7|171499.7|171603.1|171513.1|171605|171515|171589.5|171499.5|14
1727271720000|2024-09-25 13:42:00|171601.5|171511.5|171648|171558|171651.1|171561.1|171601.3|171511.3|17
1727271730000|2024-09-25 13:42:10|171648.2|171558.2|171653.3|171563.3|171654|171564|171647.7|171557.7|17
1727271740000|2024-09-25 13:42:20|171658.5|171568.5|171645.2|171555.2|171661|171571|171643.7|171553.7|14
1727271750000|2024-09-25 13:42:30|171643.7|171553.7|171646|171556|171648.7|171558.7|171643.6|171553.6|10
1727271760000|2024-09-25 13:42:40|171645.1|171555.1|171625.8|171535.8|171648.2|171558.2|171622.6|171532.6|14
1727271770000|2024-09-25 13:42:50|171627.9|171537.9|171632.1|171542.1|171636.9|171546.9|171627.9|171537.9|12
1727271780000|2024-09-25 13:43:00|171632|171542|171590.6|171500.6|171632.8|171542.8|171590.6|171500.6|17
1727271790000|2024-09-25 13:43:10|171593|171503|171590.2|171500.2|171604.4|171514.4|171579|171489|16
1727271800000|2024-09-25 13:43:20|171593.1|171503.1|171604.8|171514.8|171605.9|171515.9|171591.7|171501.7|18
1727271810000|2024-09-25 13:43:30|171608.3|171518.3|171606.9|171516.9|171609.7|171519.7|171597.6|171507.6|17
1727271820000|2024-09-25 13:43:40|171605|171515|171600.1|171510.1|171606.8|171516.8|171595.4|171505.4|10
1727271830000|2024-09-25 13:43:50|171602.3|171512.3|171648.2|171558.2|171649.4|171559.4|171598.1|171508.1|13
1727271840000|2024-09-25 13:44:00|171649.7|171559.7|171646.8|171556.8|171663.8|171573.8|171642.6|171552.6|19
1727271850000|2024-09-25 13:44:10|171649.9|171559.9|171647.3|171557.3|171650|171560|171644.1|171554.1|12
1727271860000|2024-09-25 13:44:20|171648.2|171558.2|171637.7|171547.7|171648.2|171558.2|171625.8|171535.8|15
1727271870000|2024-09-25 13:44:30|171639.2|171549.2|171650.7|171560.7|171650.7|171560.7|171639.2|171549.2|10
1727271880000|2024-09-25 13:44:40|171648.1|171558.1|171649|171559|171649.8|171559.8|171648.1|171558.1|4
1727271890000|2024-09-25 13:44:50|171642.5|171552.5|171644.6|171554.6|171646.1|171556.1|171635.1|171545.1|16
1727271900000|2024-09-25 13:45:00|171645.5|171555.5|171609.2|171519.2|171645.5|171555.5|171600.9|171510.9|24
1727271910000|2024-09-25 13:45:10|171607.6|171517.6|171605|171515|171607.6|171517.6|171594.6|171504.6|17
1727271920000|2024-09-25 13:45:20|171609.1|171519.1|171612.9|171522.9|171615.3|171525.3|171606.5|171516.5|16
1727271930000|2024-09-25 13:45:30|171610.7|171520.7|171611|171521|171611|171521|171608.9|171518.9|5
1727271940000|2024-09-25 13:45:40|171611.1|171521.1|171628|171538|171629.5|171539.5|171611|171521|11
1727271950000|2024-09-25 13:45:50|171628.2|171538.2|171609.7|171519.7|171628.2|171538.2|171609.7|171519.7|4
1727271960000|2024-09-25 13:46:00|171607.3|171517.3|171599.4|171509.4|171607.3|171517.3|171597.3|171507.3|9
1727271970000|2024-09-25 13:46:10|171597.4|171507.4|171575.3|171485.3|171597.4|171507.4|171575.3|171485.3|10
1727271980000|2024-09-25 13:46:20|171575.4|171485.4|171572.5|171482.5|171575.9|171485.9|171570.8|171480.8|13
1727271990000|2024-09-25 13:46:30|171570.9|171480.9|171568.6|171478.6|171570.9|171480.9|171563.8|171473.8|14
1727272000000|2024-09-25 13:46:40|171570|171480|171584.5|171494.5|171587.4|171497.4|171570|171480|23
1727272010000|2024-09-25 13:46:50|171581.9|171491.9|171588.9|171498.9|171588.9|171498.9|171580.8|171490.8|12
1727272020000|2024-09-25 13:47:00|171589.6|171499.6|171567.8|171477.8|171589.6|171499.6|171566.5|171476.5|14
1727272030000|2024-09-25 13:47:10|171568.9|171478.9|171565.3|171475.3|171568.9|171478.9|171565.3|171475.3|12
1727272040000|2024-09-25 13:47:20|171559.3|171469.3|171560.3|171470.3|171560.3|171470.3|171557|171467|3
1727272050000|2024-09-25 13:47:30|171558.6|171468.6|171555.9|171465.9|171559|171469|171551.4|171461.4|7
1727272060000|2024-09-25 13:47:40|171551.4|171461.4|171532.9|171442.9|171551.4|171461.4|171530.4|171440.4|15
1727272070000|2024-09-25 13:47:50|171537.6|171447.6|171559.9|171469.9|171560.7|171470.7|171537.6|171447.6|12
1727272080000|2024-09-25 13:48:00|171559.6|171469.6|171585.4|171495.4|171587|171497|171559.6|171469.6|11
1727272090000|2024-09-25 13:48:10|171585.2|171495.2|171565.3|171475.3|171586.2|171496.2|171563|171473|14
1727272100000|2024-09-25 13:48:20|171563.2|171473.2|171561.1|171471.1|171563.5|171473.5|171541.4|171451.4|15
1727272110000|2024-09-25 13:48:30|171560.8|171470.8|171550.4|171460.4|171560.8|171470.8|171545.8|171455.8|17
1727272120000|2024-09-25 13:48:40|171551.3|171461.3|171541.3|171451.3|171551.3|171461.3|171539.3|171449.3|13
1727272130000|2024-09-25 13:48:50|171543.2|171453.2|171543|171453|171544.6|171454.6|171543|171453|5
1727272140000|2024-09-25 13:49:00|171543.3|171453.3|171554.8|171464.8|171563.5|171473.5|171543.3|171453.3|16
1727272150000|2024-09-25 13:49:10|171556.4|171466.4|171572.5|171482.5|171576.7|171486.7|171556.4|171466.4|11
1727272160000|2024-09-25 13:49:20|171574.5|171484.5|171567|171477|171574.5|171484.5|171564.3|171474.3|9
1727272170000|2024-09-25 13:49:30|171568.8|171478.8|171587.8|171497.8|171589.2|171499.2|171567|171477|11
1727272180000|2024-09-25 13:49:40|171588|171498|171593.1|171503.1|171593.1|171503.1|171587.5|171497.5|8
1727272190000|2024-09-25 13:49:50|171591.3|171501.3|171597.9|171507.9|171600.4|171510.4|171591.3|171501.3|12
1727272200000|2024-09-25 13:50:00|171597|171507|171595.7|171505.7|171598.1|171508.1|171595.7|171505.7|7
1727272210000|2024-09-25 13:50:10|171596.5|171506.5|171596.1|171506.1|171596.5|171506.5|171596.1|171506.1|4
1727272220000|2024-09-25 13:50:20|171599|171509|171615.6|171525.6|171615.6|171525.6|171599|171509|3
1727272230000|2024-09-25 13:50:30|171607.9|171517.9|171608.2|171518.2|171612.3|171522.3|171607.6|171517.6|6
1727272240000|2024-09-25 13:50:40|171608.3|171518.3|171611.3|171521.3|171616.3|171526.3|171608.3|171518.3|5
1727272250000|2024-09-25 13:50:50|171614.9|171524.9|171612.2|171522.2|171616.2|171526.2|171606|171516|8
1727272260000|2024-09-25 13:51:00|171609.6|171519.6|171647.9|171557.9|171667.9|171577.9|171607.3|171517.3|16
1727272270000|2024-09-25 13:51:10|171648.4|171558.4|171652.6|171562.6|171652.6|171562.6|171645.3|171555.3|16
1727272280000|2024-09-25 13:51:20|171649.9|171559.9|171649.2|171559.2|171652.1|171562.1|171643.1|171553.1|15
1727272290000|2024-09-25 13:51:30|171646.9|171556.9|171648.1|171558.1|171650.4|171560.4|171644.7|171554.7|15
1727272300000|2024-09-25 13:51:40|171651.6|171561.6|171653.8|171563.8|171653.8|171563.8|171645.6|171555.6|12
1727272310000|2024-09-25 13:51:50|171650.7|171560.7|171647.6|171557.6|171650.7|171560.7|171640.7|171550.7|13
1727272320000|2024-09-25 13:52:00|171647.1|171557.1|171652.3|171562.3|171653.1|171563.1|171637.1|171547.1|12
1727272330000|2024-09-25 13:52:10|171650|171560|171646.7|171556.7|171650|171560|171645.6|171555.6|8
1727272340000|2024-09-25 13:52:20|171646.3|171556.3|171632.1|171542.1|171646.6|171556.6|171629.1|171539.1|14
1727272350000|2024-09-25 13:52:30|171629.8|171539.8|171629.9|171539.9|171631.5|171541.5|171628.7|171538.7|7
1727272360000|2024-09-25 13:52:40|171630.3|171540.3|171637|171547|171644.4|171554.4|171630.3|171540.3|8
1727272370000|2024-09-25 13:52:50|171637.4|171547.4|171637.1|171547.1|171638.5|171548.5|171629.5|171539.5|10
1727272380000|2024-09-25 13:53:00|171635.2|171545.2|171624|171534|171638.6|171548.6|171618.4|171528.4|10
1727272390000|2024-09-25 13:53:10|171618.6|171528.6|171618.8|171528.8|171622.8|171532.8|171615.5|171525.5|11
1727272400000|2024-09-25 13:53:20|171615.4|171525.4|171603.1|171513.1|171616.5|171526.5|171600|171510|10
1727272410000|2024-09-25 13:53:30|171603.7|171513.7|171595.3|171505.3|171603.7|171513.7|171591.8|171501.8|7
1727272420000|2024-09-25 13:53:40|171594.7|171504.7|171592.2|171502.2|171594.7|171504.7|171576.6|171486.6|10
1727272430000|2024-09-25 13:53:50|171590.7|171500.7|171583.3|171493.3|171590.7|171500.7|171580.2|171490.2|8
1727272440000|2024-09-25 13:54:00|171582.9|171492.9|171582.1|171492.1|171584.3|171494.3|171580.6|171490.6|8
1727272450000|2024-09-25 13:54:10|171583.9|171493.9|171580.9|171490.9|171585.2|171495.2|171578.9|171488.9|7
1727272460000|2024-09-25 13:54:20|171580.6|171490.6|171583.4|171493.4|171583.4|171493.4|171580.2|171490.2|5
1727272470000|2024-09-25 13:54:30|171583.2|171493.2|171583.1|171493.1|171584.4|171494.4|171573.8|171483.8|12
1727272480000|2024-09-25 13:54:40|171581.5|171491.5|171577.9|171487.9|171583.4|171493.4|171573.1|171483.1|8
1727272490000|2024-09-25 13:54:50|171579.3|171489.3|171578.8|171488.8|171579.3|171489.3|171578.8|171488.8|2
1727272500000|2024-09-25 13:55:00|171602.4|171512.4|171643.3|171553.3|171643.3|171553.3|171599|171509|13
1727272510000|2024-09-25 13:55:10|171643.4|171553.4|171644|171554|171644.9|171554.9|171642.7|171552.7|6
1727272520000|2024-09-25 13:55:20|171645.7|171555.7|171675.2|171585.2|171675.2|171585.2|171645.7|171555.7|12
1727272530000|2024-09-25 13:55:30|171674.6|171584.6|171691.2|171601.2|171695.6|171605.6|171671.8|171581.8|6
1727272540000|2024-09-25 13:55:40|171693|171603|171725.7|171635.7|171731|171641|171692.8|171602.8|16
1727272550000|2024-09-25 13:55:50|171725.3|171635.3|171727.5|171637.5|171730.7|171640.7|171725.3|171635.3|14
1727272560000|2024-09-25 13:56:00|171729.6|171639.6|171730.3|171640.3|171730.7|171640.7|171725|171635|16
1727272570000|2024-09-25 13:56:10|171729.2|171639.2|171715.2|171625.2|171729.9|171639.9|171709.6|171619.6|21
1727272580000|2024-09-25 13:56:20|171716.9|171626.9|171725|171635|171725|171635|171716.1|171626.1|15
1727272590000|2024-09-25 13:56:30|171726.6|171636.6|171730.1|171640.1|171737.2|171647.2|171721.2|171631.2|19
1727272600000|2024-09-25 13:56:40|171732.6|171642.6|171737.5|171647.5|171737.5|171647.5|171729.7|171639.7|10
1727272610000|2024-09-25 13:56:50|171734.6|171644.6|171722.3|171632.3|171738.1|171648.1|171722.3|171632.3|8
1727272620000|2024-09-25 13:57:00|171729.2|171639.2|171730|171640|171730|171640|171726.5|171636.5|5
1727272630000|2024-09-25 13:57:10|171752.9|171662.9|171757.3|171667.3|171758.4|171668.4|171752.9|171662.9|5
1727272640000|2024-09-25 13:57:20|171757.1|171667.1|171748.4|171658.4|171757.1|171667.1|171748.4|171658.4|12
1727272650000|2024-09-25 13:57:30|171750.6|171660.6|171750.5|171660.5|171754.3|171664.3|171750.5|171660.5|8
1727272660000|2024-09-25 13:57:40|171748.2|171658.2|171755.4|171665.4|171757.1|171667.1|171748.2|171658.2|7
1727272670000|2024-09-25 13:57:50|171747.1|171657.1|171748.2|171658.2|171748.7|171658.7|171747.1|171657.1|4
1727272680000|2024-09-25 13:58:00|171746.4|171656.4|171742.4|171652.4|171746.4|171656.4|171742.4|171652.4|4
1727272690000|2024-09-25 13:58:10|171747.3|171657.3|171747|171657|171747.3|171657.3|171747|171657|3
1727272700000|2024-09-25 13:58:20|171751.2|171661.2|171771.8|171681.8|171771.8|171681.8|171751.2|171661.2|18
1727272720000|2024-09-25 13:58:40|171770.1|171680.1|171770.1|171680.1|171770.1|171680.1|171770.1|171680.1|1
1727272730000|2024-09-25 13:58:50|171769.3|171679.3|171776.9|171686.9|171778.2|171688.2|171769.3|171679.3|6
1727272740000|2024-09-25 13:59:00|171772.5|171682.5|171772.6|171682.6|171774|171684|171772.5|171682.5|5
1727272750000|2024-09-25 13:59:10|171773.3|171683.3|171767.3|171677.3|171773.3|171683.3|171767.3|171677.3|4
1727272760000|2024-09-25 13:59:20|171764.7|171674.7|171739.3|171649.3|171764.7|171674.7|171735.5|171645.5|14
1727272770000|2024-09-25 13:59:30|171741.2|171651.2|171749.4|171659.4|171752.2|171662.2|171741.2|171651.2|13
1727272780000|2024-09-25 13:59:40|171748.2|171658.2|171743.7|171653.7|171753|171663|171743.7|171653.7|10
1727272790000|2024-09-25 13:59:50|171746.1|171656.1|171766|171636|171775.4|171658|171740.4|171636|23
1727272800000|2024-09-25 14:00:00|171764.9|171634.9|171776.7|171646.7|171777.1|171647.1|171762.4|171632.4|19
1727272810000|2024-09-25 14:00:10|171777.2|171647.2|171776.4|171646.4|171780.8|171650.8|171773.2|171643.2|11
1727272820000|2024-09-25 14:00:20|171773.9|171643.9|171753.2|171663.2|171773.9|171663.2|171753.2|171640.3|7
1727272830000|2024-09-25 14:00:30|171754.6|171664.6|171756.6|171666.6|171756.6|171666.6|171754.6|171664.6|4
1727272840000|2024-09-25 14:00:40|171779.8|171689.8|171806.2|171716.2|171807.2|171717.2|171779.8|171689.8|16
1727272850000|2024-09-25 14:00:50|171802.4|171712.4|171797.6|171707.6|171806|171716|171797.4|171707.4|13
1727272860000|2024-09-25 14:01:00|171798.8|171708.8|171788.6|171698.6|171798.9|171708.9|171788.6|171698.6|8
1727272870000|2024-09-25 14:01:10|171790.8|171700.8|171794.4|171704.4|171796.5|171706.5|171787.4|171697.4|12
1727272880000|2024-09-25 14:01:20|171794.3|171704.3|171790.3|171700.3|171794.3|171704.3|171788.1|171698.1|7
1727272890000|2024-09-25 14:01:30|171790.2|171700.2|171791.2|171701.2|171791.2|171701.2|171785.1|171695.1|7
1727272900000|2024-09-25 14:01:40|171791.5|171701.5|171791.4|171701.4|171791.5|171701.5|171791.4|171701.4|2
1727272910000|2024-09-25 14:01:50|171793|171703|171795|171705|171795.1|171705.1|171792.4|171702.4|6
1727272920000|2024-09-25 14:02:00|171817.6|171727.6|171834|171744|171834|171744|171817.6|171727.6|10
1727272930000|2024-09-25 14:02:10|171830.4|171740.4|171830.1|171740.1|171833.6|171743.6|171829.4|171739.4|12
1727272940000|2024-09-25 14:02:20|171829.2|171739.2|171818.5|171728.5|171834.4|171744.4|171818.5|171728.5|8
1727272950000|2024-09-25 14:02:30|171826.7|171736.7|171815.7|171725.7|171826.7|171736.7|171815.5|171725.5|12
1727272960000|2024-09-25 14:02:40|171815.4|171725.4|171782|171692|171815.4|171725.4|171780.1|171690.1|17
1727272970000|2024-09-25 14:02:50|171788.2|171698.2|171800|171710|171807.9|171717.9|171788.2|171698.2|20
1727272980000|2024-09-25 14:03:00|171798.8|171708.8|171779.7|171689.7|171800.1|171710.1|171776.5|171686.5|25
1727272990000|2024-09-25 14:03:10|171781.5|171691.5|171778.4|171688.4|171783.7|171693.7|171778.4|171688.4|9
1727273000000|2024-09-25 14:03:20|171779.7|171689.7|171770.2|171680.2|171779.9|171689.9|171770.2|171680.2|14
1727273010000|2024-09-25 14:03:30|171770.9|171680.9|171770.3|171680.3|171771|171681|171770.3|171680.3|4
1727273020000|2024-09-25 14:03:40|171768|171678|171791.7|171701.7|171795.9|171705.9|171767.9|171677.9|18
1727273030000|2024-09-25 14:03:50|171791.6|171701.6|171772.8|171682.8|171791.6|171701.6|171769.3|171679.3|14
1727273040000|2024-09-25 14:04:00|171775.6|171685.6|171774.1|171684.1|171776.4|171686.4|171768.9|171678.9|10
1727273050000|2024-09-25 14:04:10|171774.5|171684.5|171777.9|171687.9|171777.9|171687.9|171769.2|171679.2|6
1727273060000|2024-09-25 14:04:20|171780|171690|171780|171690|171780|171690|171780|171690|1
1727273070000|2024-09-25 14:04:30|171779.9|171689.9|171767.9|171677.9|171779.9|171689.9|171761.4|171671.4|14
1727273080000|2024-09-25 14:04:40|171733.1|171643.1|171728.4|171638.4|171733.1|171643.1|171725.6|171635.6|12
1727273090000|2024-09-25 14:04:50|171725.7|171635.7|171790.3|171700.3|171803.2|171713.2|171724|171634|17
1727273100000|2024-09-25 14:05:00|171790|171700|171804.6|171714.6|171810.4|171720.4|171790|171700|18
1727273110000|2024-09-25 14:05:10|171806.6|171716.6|171798.2|171708.2|171809.9|171719.9|171793|171703|17
1727273120000|2024-09-25 14:05:20|171802.9|171712.9|171806.8|171716.8|171808.3|171718.3|171802.9|171712.9|11
1727273130000|2024-09-25 14:05:30|171805.5|171715.5|171823.8|171733.8|171826|171736|171801.8|171711.8|14
1727273140000|2024-09-25 14:05:40|171824.4|171734.4|171822.4|171732.4|171825.5|171735.5|171822.4|171732.4|4
1727273150000|2024-09-25 14:05:50|171820|171730|171818|171728|171822.2|171732.2|171818|171728|6
1727273160000|2024-09-25 14:06:00|171819.6|171729.6|171819.3|171729.3|171820.4|171730.4|171818.2|171728.2|9
1727273170000|2024-09-25 14:06:10|171821.3|171731.3|171821.4|171731.4|171821.6|171731.6|171821.3|171731.3|5
1727273180000|2024-09-25 14:06:20|171821.3|171731.3|171796.9|171706.9|171821.3|171731.3|171796.9|171706.9|12
1727273190000|2024-09-25 14:06:30|171800.2|171710.2|171813.1|171723.1|171815.7|171725.7|171799.3|171709.3|9
1727273200000|2024-09-25 14:06:40|171812.7|171722.7|171813.3|171723.3|171816|171726|171812.1|171722.1|6
1727273210000|2024-09-25 14:06:50|171810.9|171720.9|171814.3|171724.3|171821.2|171731.2|171803|171713|20
1727273220000|2024-09-25 14:07:00|171815.5|171725.5|171825.7|171735.7|171827.4|171737.4|171815.5|171725.5|7
1727273230000|2024-09-25 14:07:10|171821.1|171731.1|171822.8|171732.8|171822.8|171732.8|171813.4|171723.4|7
1727273240000|2024-09-25 14:07:20|171822.7|171732.7|171821.6|171731.6|171822.7|171732.7|171821.6|171731.6|2
1727273250000|2024-09-25 14:07:30|171822.1|171732.1|171817.7|171727.7|171822.1|171732.1|171817.7|171727.7|4
1727273260000|2024-09-25 14:07:40|171819.7|171729.7|171821.5|171731.5|171821.5|171731.5|171819.7|171729.7|3
1727273270000|2024-09-25 14:07:50|171819.2|171729.2|171822.8|171732.8|171823.6|171733.6|171816|171726|9
1727273280000|2024-09-25 14:08:00|171823.8|171733.8|171821.5|171731.5|171823.8|171733.8|171821.4|171731.4|4
1727273290000|2024-09-25 14:08:10|171823.3|171733.3|171811.5|171721.5|171824.5|171734.5|171798.8|171708.8|14
1727273300000|2024-09-25 14:08:20|171801.4|171711.4|171824.9|171734.9|171829.2|171739.2|171801.4|171711.4|13
1727273310000|2024-09-25 14:08:30|171821.7|171731.7|171819.6|171729.6|171821.7|171731.7|171819.4|171729.4|5
1727273320000|2024-09-25 14:08:40|171819.5|171729.5|171828.6|171738.6|171828.8|171738.8|171819.3|171729.3|7
1727273330000|2024-09-25 14:08:50|171828.4|171738.4|171818|171728|171828.4|171738.4|171817.7|171727.7|8
1727273340000|2024-09-25 14:09:00|171817.3|171727.3|171822|171732|171822|171732|171816.2|171726.2|6
1727273350000|2024-09-25 14:09:10|171820.2|171730.2|171813.3|171723.3|171821.9|171731.9|171813.3|171723.3|10
1727273360000|2024-09-25 14:09:20|171813.8|171723.8|171814.6|171724.6|171820.3|171730.3|171807.4|171717.4|16
1727273370000|2024-09-25 14:09:30|171810.3|171720.3|171818.1|171728.1|171818.1|171728.1|171808.8|171718.8|9
1727273380000|2024-09-25 14:09:40|171817.9|171727.9|171817.9|171727.9|171817.9|171727.9|171817.9|171727.9|1
1727273390000|2024-09-25 14:09:50|171818|171728|171821.1|171731.1|171821.1|171731.1|171817|171727|8
1727273400000|2024-09-25 14:10:00|171821.7|171731.7|171821|171731|171823.4|171733.4|171821|171731|5
1727273410000|2024-09-25 14:10:10|171818.9|171728.9|171818.3|171728.3|171818.9|171728.9|171818.3|171728.3|3
1727273420000|2024-09-25 14:10:20|171818.1|171728.1|171817.4|171727.4|171818.1|171728.1|171811.8|171721.8|8
1727273430000|2024-09-25 14:10:30|171817.2|171727.2|171810.8|171720.8|171817.2|171727.2|171810.8|171720.8|4
1727273440000|2024-09-25 14:10:40|171814.3|171724.3|171811.8|171721.8|171815.6|171725.6|171811.6|171721.6|6
1727273450000|2024-09-25 14:10:50|171811.9|171721.9|171815.1|171725.1|171821.5|171731.5|171811.9|171721.9|9
1727273460000|2024-09-25 14:11:00|171834.1|171744.1|171875.1|171785.1|171876.5|171786.5|171834.1|171744.1|15
1727273470000|2024-09-25 14:11:10|171876.6|171786.6|171874.3|171784.3|171877|171787|171874.3|171784.3|15
1727273480000|2024-09-25 14:11:20|171875.6|171785.6|171873.8|171783.8|171876.4|171786.4|171873.7|171783.7|10
1727273490000|2024-09-25 14:11:30|171869.8|171779.8|171863.1|171773.1|171869.8|171779.8|171849.8|171759.8|18
1727273500000|2024-09-25 14:11:40|171866.8|171776.8|171875|171785|171880.4|171790.4|171866.8|171776.8|10
1727273510000|2024-09-25 14:11:50|171874.8|171784.8|171878|171788|171878|171788|171874.8|171784.8|4
1727273520000|2024-09-25 14:12:00|171876.2|171786.2|171866.4|171776.4|171879.8|171789.8|171864|171774|11
1727273530000|2024-09-25 14:12:10|171865.7|171775.7|171846|171756|171865.7|171775.7|171843.8|171753.8|11
1727273540000|2024-09-25 14:12:20|171847.2|171757.2|171839.9|171749.9|171852.7|171762.7|171837.9|171747.9|10
1727273550000|2024-09-25 14:12:30|171842.8|171752.8|171839.7|171749.7|171843.8|171753.8|171839.7|171749.7|4
1727273560000|2024-09-25 14:12:40|171841|171751|171861.6|171771.6|171861.6|171771.6|171841|171751|11
1727273570000|2024-09-25 14:12:50|171860.7|171770.7|171850.4|171760.4|171861.6|171771.6|171848.1|171758.1|14
1727273580000|2024-09-25 14:13:00|171851.7|171761.7|171844.6|171754.6|171852.1|171762.1|171843.3|171753.3|12
1727273590000|2024-09-25 14:13:10|171847.6|171757.6|171862|171772|171862|171772|171847.6|171757.6|5
1727273600000|2024-09-25 14:13:20|171862.4|171772.4|171863.3|171773.3|171864.7|171774.7|171856.9|171766.9|9
1727273610000|2024-09-25 14:13:30|171862.3|171772.3|171867.3|171777.3|171867.3|171777.3|171862.3|171772.3|5
1727273620000|2024-09-25 14:13:40|171867.4|171777.4|171867.4|171777.4|171867.5|171777.5|171867.4|171777.4|3
1727273630000|2024-09-25 14:13:50|171843.5|171753.5|171863.9|171773.9|171864.2|171774.2|171843.5|171753.5|9
1727273640000|2024-09-25 14:14:00|171864.3|171774.3|171859.8|171769.8|171864.3|171774.3|171859.8|171769.8|8
1727273650000|2024-09-25 14:14:10|171858.4|171768.4|171866|171776|171867.9|171777.9|171852.6|171762.6|13
1727273660000|2024-09-25 14:14:20|171866.9|171776.9|171877.1|171787.1|171877.1|171787.1|171865.5|171775.5|10
1727273670000|2024-09-25 14:14:30|171877.6|171787.6|171872.6|171782.6|171877.6|171787.6|171871.3|171781.3|7
1727273680000|2024-09-25 14:14:40|171871.1|171781.1|171869.7|171779.7|171871.1|171781.1|171865.6|171775.6|8
1727273690000|2024-09-25 14:14:50|171869.5|171779.5|171866|171776|171869.5|171779.5|171866|171776|2
1727273700000|2024-09-25 14:15:00|171862|171772|171856.6|171766.6|171863.9|171773.9|171856.6|171766.6|7
1727273710000|2024-09-25 14:15:10|171853.2|171763.2|171869|171779|171874.6|171784.6|171853.2|171763.2|11
1727273720000|2024-09-25 14:15:20|171870.4|171780.4|171860.7|171770.7|171872.5|171782.5|171860.7|171770.7|12
1727273730000|2024-09-25 14:15:30|171855.1|171765.1|171915.3|171825.3|171916|171826|171855.1|171765.1|13
1727273740000|2024-09-25 14:15:40|171916.8|171826.8|171884.3|171794.3|171916.8|171826.8|171882.4|171792.4|15
1727273750000|2024-09-25 14:15:50|171884.7|171794.7|171887.9|171797.9|171888.3|171798.3|171884.7|171794.7|4
1727273760000|2024-09-25 14:16:00|171887.7|171797.7|171886.3|171796.3|171887.7|171797.7|171884.6|171794.6|6
1727273770000|2024-09-25 14:16:10|171886.6|171796.6|171885.8|171795.8|171886.6|171796.6|171885.2|171795.2|9
1727273780000|2024-09-25 14:16:20|171884.3|171794.3|171884.7|171794.7|171885|171795|171883.8|171793.8|5
1727273790000|2024-09-25 14:16:30|171884.1|171794.1|171880.1|171790.1|171884.1|171794.1|171873.8|171783.8|6
1727273800000|2024-09-25 14:16:40|171878.7|171788.7|171890.2|171800.2|171896.7|171806.7|171878.7|171788.7|11
1727273810000|2024-09-25 14:16:50|171888.2|171798.2|171889|171799|171890.5|171800.5|171887.3|171797.3|6
1727273820000|2024-09-25 14:17:00|171888.5|171798.5|171876.3|171786.3|171888.5|171798.5|171876.3|171786.3|9
1727273830000|2024-09-25 14:17:10|171876.4|171786.4|171878|171788|171878|171788|171876.4|171786.4|3
1727273840000|2024-09-25 14:17:20|171879.3|171789.3|171870|171780|171885.6|171795.6|171842.6|171752.6|14
1727273850000|2024-09-25 14:17:30|171874|171784|171876|171786|171876|171786|171874|171784|8
1727273860000|2024-09-25 14:17:40|171875.8|171785.8|171880.3|171790.3|171880.8|171790.8|171875.7|171785.7|9
1727273870000|2024-09-25 14:17:50|171879.2|171789.2|171876.9|171786.9|171879.2|171789.2|171876.8|171786.8|5
1727273880000|2024-09-25 14:18:00|171877|171787|171877.8|171787.8|171879.9|171789.9|171877|171787|6
1727273890000|2024-09-25 14:18:10|171876.2|171786.2|171877.1|171787.1|171877.8|171787.8|171875.4|171785.4|8
1727273900000|2024-09-25 14:18:20|171878|171788|171878.3|171788.3|171878.6|171788.6|171876.8|171786.8|6
1727273910000|2024-09-25 14:18:30|171885|171795|171884.4|171794.4|171885|171795|171884.4|171794.4|2
1727273920000|2024-09-25 14:18:40|171884.5|171794.5|171891.4|171801.4|171891.4|171801.4|171884.5|171794.5|5
1727273930000|2024-09-25 14:18:50|171920.7|171830.7|171917.1|171827.1|171920.7|171830.7|171915.3|171825.3|4
1727273940000|2024-09-25 14:19:00|171917.8|171827.8|171913.8|171823.8|171917.8|171827.8|171913.8|171823.8|3
1727273950000|2024-09-25 14:19:10|171913.6|171823.6|171914.4|171824.4|171914.4|171824.4|171913.3|171823.3|5
1727273960000|2024-09-25 14:19:20|171913.3|171823.3|171916.6|171826.6|171916.6|171826.6|171913.3|171823.3|4
1727273970000|2024-09-25 14:19:30|171915.2|171825.2|171915.3|171825.3|171916.6|171826.6|171913.7|171823.7|5
1727273980000|2024-09-25 14:19:40|171917.4|171827.4|171917.4|171827.4|171917.5|171827.5|171917.4|171827.4|3
1727273990000|2024-09-25 14:19:50|171917.8|171827.8|171942.4|171852.4|171942.7|171852.7|171917.8|171827.8|9
1727274000000|2024-09-25 14:20:00|171945.2|171855.2|171917.9|171827.9|171945.2|171855.2|171917.9|171827.9|10
1727274010000|2024-09-25 14:20:10|171917.3|171827.3|171907.5|171817.5|171917.3|171827.3|171907.1|171817.1|9
1727274020000|2024-09-25 14:20:20|171910.2|171820.2|171913.3|171823.3|171913.3|171823.3|171907.7|171817.7|7
1727274030000|2024-09-25 14:20:30|171913.2|171823.2|171911.3|171821.3|171913.2|171823.2|171911.3|171821.3|6
1727274040000|2024-09-25 14:20:40|171910.5|171820.5|171899.5|171809.5|171917.7|171827.7|171891.3|171801.3|22
1727274050000|2024-09-25 14:20:50|171899.4|171809.4|171899.4|171809.4|171899.4|171809.4|171899.4|171809.4|1
1727274060000|2024-09-25 14:21:00|171901|171811|171898.2|171808.2|171901.4|171811.4|171895.8|171805.8|10
1727274070000|2024-09-25 14:21:10|171893.7|171803.7|171870.1|171780.1|171893.7|171803.7|171870.1|171780.1|13
1727274080000|2024-09-25 14:21:20|171871.4|171781.4|171868.1|171778.1|171871.4|171781.4|171866.9|171776.9|7
1727274090000|2024-09-25 14:21:30|171866.9|171776.9|171849.5|171759.5|171867.4|171777.4|171849.5|171759.5|10
1727274100000|2024-09-25 14:21:40|171858.4|171768.4|171861|171771|171861|171771|171858.3|171768.3|6
1727274110000|2024-09-25 14:21:50|171859.5|171769.5|171877.4|171787.4|171880|171790|171859.4|171769.4|8
1727274120000|2024-09-25 14:22:00|171864.5|171774.5|171882.4|171792.4|171884.2|171794.2|171864.5|171774.5|8
1727274130000|2024-09-25 14:22:10|171883|171793|171876.3|171786.3|171883.2|171793.2|171874.8|171784.8|5
1727274140000|2024-09-25 14:22:20|171876.2|171786.2|171866.1|171776.1|171876.2|171786.2|171866.1|171776.1|12
1727274150000|2024-09-25 14:22:30|171866.2|171776.2|171867.5|171777.5|171867.5|171777.5|171862.1|171772.1|6
1727274160000|2024-09-25 14:22:40|171867.2|171777.2|171871.6|171781.6|171873|171783|171866.7|171776.7|11
1727274170000|2024-09-25 14:22:50|171870.6|171780.6|171857.6|171767.6|171870.6|171780.6|171846.8|171756.8|12
1727274180000|2024-09-25 14:23:00|171856.8|171766.8|171848.3|171758.3|171856.8|171766.8|171848.3|171758.3|4
1727274190000|2024-09-25 14:23:10|171848.4|171758.4|171852.4|171762.4|171853.1|171763.1|171848.4|171758.4|5
1727274200000|2024-09-25 14:23:20|171852.9|171762.9|171852.6|171762.6|171852.9|171762.9|171852|171762|4
1727274210000|2024-09-25 14:23:30|171851.4|171761.4|171851.4|171761.4|171851.4|171761.4|171848.7|171758.7|6
1727274220000|2024-09-25 14:23:40|171851.3|171761.3|171844.4|171754.4|171851.4|171761.4|171844.4|171754.4|8
1727274230000|2024-09-25 14:23:50|171844|171754|171820.3|171730.3|171846|171756|171797.5|171707.5|15
1727274240000|2024-09-25 14:24:00|171819|171729|171821.8|171731.8|171822.5|171732.5|171818.8|171728.8|8
1727274250000|2024-09-25 14:24:10|171822|171732|171814.5|171724.5|171823.8|171733.8|171814.5|171724.5|8
1727274260000|2024-09-25 14:24:20|171811.3|171721.3|171813.1|171723.1|171813.1|171723.1|171811.2|171721.2|6
1727274270000|2024-09-25 14:24:30|171813.2|171723.2|171812.1|171722.1|171813.6|171723.6|171812.1|171722.1|4
1727274280000|2024-09-25 14:24:40|171811.9|171721.9|171766.5|171676.5|171816.4|171726.4|171757.8|171667.8|15
1727274290000|2024-09-25 14:24:50|171768.1|171678.1|171767.1|171677.1|171768.3|171678.3|171750.5|171660.5|15
1727274300000|2024-09-25 14:25:00|171766.3|171676.3|171803|171713|171803|171713|171766.3|171676.3|16
1727274310000|2024-09-25 14:25:10|171803.1|171713.1|171802.8|171712.8|171803.2|171713.2|171801.5|171711.5|5
1727274320000|2024-09-25 14:25:20|171803.9|171713.9|171811.7|171721.7|171817|171727|171800.3|171710.3|12
1727274330000|2024-09-25 14:25:30|171810.7|171720.7|171815.8|171725.8|171820.5|171730.5|171808.4|171718.4|10
1727274340000|2024-09-25 14:25:40|171816|171726|171821.8|171731.8|171821.8|171731.8|171816|171726|7
1727274350000|2024-09-25 14:25:50|171823.1|171733.1|171835.1|171745.1|171835.1|171745.1|171823.1|171733.1|10
1727274360000|2024-09-25 14:26:00|171839.1|171749.1|171834.1|171744.1|171840.5|171750.5|171831.1|171741.1|10
1727274370000|2024-09-25 14:26:10|171828.8|171738.8|171835.4|171745.4|171835.4|171745.4|171828.4|171738.4|11
1727274380000|2024-09-25 14:26:20|171837.2|171747.2|171844.9|171754.9|171844.9|171754.9|171837.2|171747.2|11
1727274390000|2024-09-25 14:26:30|171841.6|171751.6|171845.9|171755.9|171847.1|171757.1|171841.6|171751.6|8
1727274400000|2024-09-25 14:26:40|171841.6|171751.6|171824.1|171734.1|171842|171752|171824.1|171734.1|16
1727274410000|2024-09-25 14:26:50|171825|171735|171818.1|171728.1|171825|171735|171816.1|171726.1|10
1727274420000|2024-09-25 14:27:00|171817.2|171727.2|171818.8|171728.8|171820|171730|171817.2|171727.2|11
1727274430000|2024-09-25 14:27:10|171819.9|171729.9|171820.8|171730.8|171823.5|171733.5|171819.8|171729.8|9
1727274440000|2024-09-25 14:27:20|171818.6|171728.6|171808.1|171718.1|171818.6|171728.6|171805.8|171715.8|11
1727274450000|2024-09-25 14:27:30|171806.2|171716.2|171800.9|171710.9|171806.2|171716.2|171799.7|171709.7|9
1727274460000|2024-09-25 14:27:40|171802|171712|171761|171671|171802|171712|171761|171671|7
1727274470000|2024-09-25 14:27:50|171762.6|171672.6|171762.2|171672.2|171763.8|171673.8|171761.6|171671.6|7
1727274480000|2024-09-25 14:28:00|171763.6|171673.6|171792|171702|171793.8|171703.8|171763.6|171673.6|9
1727274490000|2024-09-25 14:28:10|171790.3|171700.3|171781.4|171691.4|171790.3|171700.3|171777|171687|10
1727274500000|2024-09-25 14:28:20|171780.8|171690.8|171770.7|171680.7|171780.8|171690.8|171770.7|171680.7|8
1727274510000|2024-09-25 14:28:30|171768.5|171678.5|171741.3|171651.3|171768.5|171678.5|171738.8|171648.8|15
1727274520000|2024-09-25 14:28:40|171743|171653|171743.4|171653.4|171744.7|171654.7|171742|171652|10
1727274530000|2024-09-25 14:28:50|171746|171656|171759.4|171669.4|171761|171671|171743.4|171653.4|11
1727274540000|2024-09-25 14:29:00|171758.2|171668.2|171760.1|171670.1|171762|171672|171757.1|171667.1|15
1727274550000|2024-09-25 14:29:10|171761.8|171671.8|171770.4|171680.4|171773.3|171683.3|171760.1|171670.1|10
1727274560000|2024-09-25 14:29:20|171773.7|171683.7|171766|171676|171773.7|171683.7|171766|171676|8
1727274570000|2024-09-25 14:29:30|171764.5|171674.5|171763.6|171673.6|171770.1|171680.1|171763.6|171673.6|8
1727274580000|2024-09-25 14:29:40|171765|171675|171760|171670|171765.4|171675.4|171757.3|171667.3|14
1727274590000|2024-09-25 14:29:50|171759.9|171669.9|171766.4|171676.4|171766.6|171676.6|171759.9|171669.9|7
1727274600000|2024-09-25 14:30:00|171764.6|171674.6|171759.3|171669.3|171764.6|171674.6|171758.8|171668.8|6
1727274610000|2024-09-25 14:30:10|171754.2|171664.2|171761.1|171671.1|171762|171672|171754.2|171664.2|8
1727274620000|2024-09-25 14:30:20|171760.4|171670.4|171740.7|171650.7|171760.4|171670.4|171738.4|171648.4|13
1727274630000|2024-09-25 14:30:30|171737.1|171647.1|171748.3|171658.3|171749.2|171659.2|171736.4|171646.4|21
1727274640000|2024-09-25 14:30:40|171747.1|171657.1|171739.1|171649.1|171750|171660|171739.1|171649.1|9
1727274650000|2024-09-25 14:30:50|171721.8|171631.8|171725|171635|171725|171635|171719.3|171629.3|9
1727274660000|2024-09-25 14:31:00|171724.4|171634.4|171706.6|171616.6|171724.4|171634.4|171706.6|171616.6|7
1727274670000|2024-09-25 14:31:10|171700|171610|171694|171604|171700|171610|171690.7|171600.7|15
1727274680000|2024-09-25 14:31:20|171696|171606|171709.2|171619.2|171711.3|171621.3|171694.1|171604.1|18
1727274690000|2024-09-25 14:31:30|171711.2|171621.2|171710.8|171620.8|171711.2|171621.2|171705.4|171615.4|17
1727274700000|2024-09-25 14:31:40|171709.1|171619.1|171700.3|171610.3|171709.1|171619.1|171700.3|171610.3|14
1727274710000|2024-09-25 14:31:50|171701.7|171611.7|171688.4|171598.4|171704.3|171614.3|171687|171597|11
1727274720000|2024-09-25 14:32:00|171690.8|171600.8|171689.2|171599.2|171698.9|171608.9|171687.3|171597.3|14
1727274730000|2024-09-25 14:32:10|171689.8|171599.8|171679.6|171589.6|171689.8|171599.8|171679.6|171589.6|19
1727274740000|2024-09-25 14:32:20|171679.5|171589.5|171674.5|171584.5|171683.8|171593.8|171674.3|171584.3|18
1727274750000|2024-09-25 14:32:30|171676.4|171586.4|171671.7|171581.7|171676.4|171586.4|171671.7|171581.7|12
1727274760000|2024-09-25 14:32:40|171675.2|171585.2|171701.9|171611.9|171722.5|171632.5|171675.2|171585.2|24
1727274770000|2024-09-25 14:32:50|171694.3|171604.3|171694.6|171604.6|171697.6|171607.6|171691.6|171601.6|12
1727274780000|2024-09-25 14:33:00|171691.3|171601.3|171687.5|171597.5|171695.8|171605.8|171686.4|171596.4|10
1727274790000|2024-09-25 14:33:10|171687.4|171597.4|171686.3|171596.3|171688.4|171598.4|171682.5|171592.5|15
1727274800000|2024-09-25 14:33:20|171683.5|171593.5|171682.7|171592.7|171683.5|171593.5|171678.1|171588.1|10
1727274810000|2024-09-25 14:33:30|171682.4|171592.4|171679.6|171589.6|171682.4|171592.4|171678.2|171588.2|7
1727274820000|2024-09-25 14:33:40|171679.4|171589.4|171685.6|171595.6|171685.7|171595.7|171679.4|171589.4|5
1727274830000|2024-09-25 14:33:50|171681.7|171591.7|171677.3|171587.3|171684.3|171594.3|171677.3|171587.3|13
1727274840000|2024-09-25 14:34:00|171674.5|171584.5|171674.4|171584.4|171674.7|171584.7|171674.4|171584.4|3
1727274850000|2024-09-25 14:34:10|171673.2|171583.2|171671.1|171581.1|171673.2|171583.2|171671.1|171581.1|7
1727274860000|2024-09-25 14:34:20|171671|171581|171681.5|171591.5|171681.9|171591.9|171670.7|171580.7|9
1727274870000|2024-09-25 14:34:30|171683|171593|171689.4|171599.4|171698.2|171608.2|171683|171593|16
1727274880000|2024-09-25 14:34:40|171691|171601|171691.3|171601.3|171696.6|171606.6|171687.9|171597.9|12
1727274890000|2024-09-25 14:34:50|171689.9|171599.9|171694.1|171604.1|171694.1|171604.1|171689.9|171599.9|9
1727274900000|2024-09-25 14:35:00|171694.3|171604.3|171699.8|171609.8|171704.4|171614.4|171694.3|171604.3|15
1727274910000|2024-09-25 14:35:10|171699.5|171609.5|171697|171607|171699.5|171609.5|171690.2|171600.2|14
1727274920000|2024-09-25 14:35:20|171695.5|171605.5|171692|171602|171697|171607|171691.1|171601.1|7
1727274930000|2024-09-25 14:35:30|171692.1|171602.1|171684|171594|171692.1|171602.1|171684|171594|5
1727274940000|2024-09-25 14:35:40|171685.4|171595.4|171689.5|171599.5|171691.1|171601.1|171680.4|171590.4|15
1727274950000|2024-09-25 14:35:50|171688.8|171598.8|171682.4|171592.4|171688.8|171598.8|171682.4|171592.4|5
1727274960000|2024-09-25 14:36:00|171680.6|171590.6|171693.4|171603.4|171699|171609|171675.1|171585.1|15
1727274970000|2024-09-25 14:36:10|171691.3|171601.3|171688.6|171598.6|171691.3|171601.3|171688.5|171598.5|4
1727274980000|2024-09-25 14:36:20|171688.7|171598.7|171677.4|171587.4|171688.9|171598.9|171677.4|171587.4|7
1727274990000|2024-09-25 14:36:30|171677.9|171587.9|171680.3|171590.3|171684.1|171594.1|171677.9|171587.9|8
1727275000000|2024-09-25 14:36:40|171682|171592|171685|171595|171688.4|171598.4|171682|171592|6
1727275010000|2024-09-25 14:36:50|171683.1|171593.1|171678.6|171588.6|171685.2|171595.2|171678.6|171588.6|9
1727275020000|2024-09-25 14:37:00|171679.9|171589.9|171684.2|171594.2|171684.8|171594.8|171679.9|171589.9|8
1727275030000|2024-09-25 14:37:10|171683.2|171593.2|171682|171592|171683.2|171593.2|171680.9|171590.9|4
1727275040000|2024-09-25 14:37:20|171681.8|171591.8|171692.9|171602.9|171706.5|171616.5|171681.8|171591.8|8
1727275050000|2024-09-25 14:37:30|171692.5|171602.5|171722.6|171632.6|171724.9|171634.9|171692.5|171602.5|6
1727275060000|2024-09-25 14:37:40|171720.3|171630.3|171694.4|171604.4|171723.2|171633.2|171694.4|171604.4|14
1727275070000|2024-09-25 14:37:50|171696|171606|171704.3|171614.3|171706.7|171616.7|171696|171606|11
1727275080000|2024-09-25 14:38:00|171703.8|171613.8|171703.8|171613.8|171703.8|171613.8|171702.2|171612.2|7
1727275090000|2024-09-25 14:38:10|171702.2|171612.2|171703.8|171613.8|171703.8|171613.8|171702.2|171612.2|4
1727275100000|2024-09-25 14:38:20|171703.3|171613.3|171715.5|171625.5|171727|171637|171703.3|171613.3|14
1727275110000|2024-09-25 14:38:30|171717.7|171627.7|171722.3|171632.3|171725.4|171635.4|171717.1|171627.1|9
1727275120000|2024-09-25 14:38:40|171724.2|171634.2|171749.6|171659.6|171751.8|171661.8|171724.2|171634.2|11
1727275130000|2024-09-25 14:38:50|171752.4|171662.4|171769|171679|171769|171679|171748.7|171658.7|11
1727275140000|2024-09-25 14:39:00|171763|171673|171784.2|171694.2|171784.3|171694.3|171760.2|171670.2|9
1727275150000|2024-09-25 14:39:10|171785.5|171695.5|171788.7|171698.7|171789.5|171699.5|171785.4|171695.4|8
1727275160000|2024-09-25 14:39:20|171789.6|171699.6|171792.8|171702.8|171795.3|171705.3|171788.6|171698.6|7
1727275170000|2024-09-25 14:39:30|171800|171710|171796.6|171706.6|171801.6|171711.6|171792.6|171702.6|14
1727275180000|2024-09-25 14:39:40|171799.1|171709.1|171768.1|171678.1|171799.1|171709.1|171763.7|171673.7|8
1727275190000|2024-09-25 14:39:50|171765.5|171675.5|171773.7|171683.7|171776.2|171686.2|171764.3|171674.3|8
1727275200000|2024-09-25 14:40:00|171776.9|171686.9|171769|171679|171776.9|171686.9|171767.7|171677.7|12
1727275210000|2024-09-25 14:40:10|171770.1|171680.1|171792.9|171702.9|171795.4|171705.4|171770.1|171680.1|21
1727275220000|2024-09-25 14:40:20|171793.9|171703.9|171807|171717|171809.5|171719.5|171793.6|171703.6|12
1727275230000|2024-09-25 14:40:30|171807.8|171717.8|171813.8|171723.8|171815.8|171725.8|171807.8|171717.8|10
1727275240000|2024-09-25 14:40:40|171812.9|171722.9|171809.7|171719.7|171812.9|171722.9|171806.8|171716.8|8
1727275250000|2024-09-25 14:40:50|171807.6|171717.6|171809.4|171719.4|171809.4|171719.4|171807.3|171717.3|3
1727275260000|2024-09-25 14:41:00|171809.7|171719.7|171846|171756|171846|171756|171809.7|171719.7|10
1727275270000|2024-09-25 14:41:10|171843.9|171753.9|171840.3|171750.3|171843.9|171753.9|171840.1|171750.1|7
1727275280000|2024-09-25 14:41:20|171841.5|171751.5|171841.1|171751.1|171842.5|171752.5|171838.7|171748.7|11
1727275290000|2024-09-25 14:41:30|171842.5|171752.5|171839.6|171749.6|171843.7|171753.7|171839.2|171749.2|15
1727275300000|2024-09-25 14:41:40|171839.7|171749.7|171844.6|171754.6|171844.6|171754.6|171838.4|171748.4|8
1727275310000|2024-09-25 14:41:50|171844|171754|171839.9|171749.9|171844.8|171754.8|171839.9|171749.9|6
1727275320000|2024-09-25 14:42:00|171838.4|171748.4|171841.6|171751.6|171844|171754|171838.4|171748.4|10
1727275330000|2024-09-25 14:42:10|171841.1|171751.1|171841.6|171751.6|171842.9|171752.9|171841.1|171751.1|5
1727275340000|2024-09-25 14:42:20|171843.8|171753.8|171844|171754|171844|171754|171842|171752|6
1727275350000|2024-09-25 14:42:30|171843.8|171753.8|171846.3|171756.3|171847.7|171757.7|171843.8|171753.8|7
1727275360000|2024-09-25 14:42:40|171845.6|171755.6|171893.2|171803.2|171893.2|171803.2|171845.6|171755.6|13
1727275370000|2024-09-25 14:42:50|171891.7|171801.7|171894|171804|171897.2|171807.2|171889.4|171799.4|17
1727275380000|2024-09-25 14:43:00|171896.1|171806.1|171915.3|171825.3|171918.6|171828.6|171896.1|171806.1|19
1727275390000|2024-09-25 14:43:10|171917.8|171827.8|171944.8|171854.8|171947.2|171857.2|171915.6|171825.6|19
1727275400000|2024-09-25 14:43:20|171945|171855|171948.9|171858.9|171951.6|171861.6|171942.6|171852.6|14
1727275410000|2024-09-25 14:43:30|171947.7|171857.7|171947.4|171857.4|171950.4|171860.4|171944.6|171854.6|12
1727275420000|2024-09-25 14:43:40|171944.4|171854.4|171963.7|171873.7|171963.7|171873.7|171944.4|171854.4|15
1727275430000|2024-09-25 14:43:50|171960.7|171870.7|171966.1|171876.1|171967.5|171877.5|171949.2|171859.2|13
1727275440000|2024-09-25 14:44:00|171961.3|171871.3|171946.9|171856.9|171964.1|171874.1|171946.9|171856.9|12
1727275450000|2024-09-25 14:44:10|171947.2|171857.2|171950.8|171860.8|171952.7|171862.7|171944.3|171854.3|9
1727275460000|2024-09-25 14:44:20|171946.9|171856.9|171949.1|171859.1|171954.1|171864.1|171946.9|171856.9|10
1727275470000|2024-09-25 14:44:30|171949.7|171859.7|171992.7|171862.7|171995.3|171868.5|171949.7|171859.7|13
1727275480000|2024-09-25 14:44:40|171994.9|171864.9|171987.8|171897.8|171994.9|171897.8|171981.1|171864.9|15
1727275490000|2024-09-25 14:44:50|171987.6|171897.6|171990.8|171900.8|171990.8|171900.8|171987.6|171897.6|8
1727275500000|2024-09-25 14:45:00|172007.7|171877.7|172008.4|171878.4|172010.5|171880.5|172007.7|171877.7|13
1727275510000|2024-09-25 14:45:10|172009|171879|171983|171893|172009|171907|171983|171879|8
1727275520000|2024-09-25 14:45:20|171990.5|171900.5|172036.9|171906.9|172038.4|171908.4|171983|171893|12
1727275530000|2024-09-25 14:45:30|172038.2|171908.2|172039.8|171909.8|172040.3|171910.3|172038.1|171908.1|8
1727275540000|2024-09-25 14:45:40|172041.1|171911.1|172039.9|171909.9|172041.1|171911.1|172039.6|171909.6|5
1727275550000|2024-09-25 14:45:50|172039.2|171909.2|172042.4|171912.4|172042.4|171912.4|172039.2|171909.2|8
1727275560000|2024-09-25 14:46:00|172042.3|171912.3|172061.9|171931.9|172064.6|171959.6|172041.9|171911.9|12
1727275570000|2024-09-25 14:46:10|172061.7|171931.7|172060.2|171930.2|172065.6|171935.6|172060.2|171930.2|11
1727275580000|2024-09-25 14:46:20|172059.8|171929.8|172065.2|171935.2|172065.2|171935.2|172059.8|171929.8|11
1727275590000|2024-09-25 14:46:30|172065|171935|172064.5|171934.5|172068.3|171938.3|172063.8|171933.8|12
1727275600000|2024-09-25 14:46:40|172064.9|171934.9|172042.8|171952.8|172067.5|171952.9|172042.8|171931.8|12
1727275610000|2024-09-25 14:46:50|172035.6|171945.6|172058.6|171928.6|172059.9|171945.6|172035.6|171928.2|14
1727275620000|2024-09-25 14:47:00|172054.6|171924.6|172054.1|171924.1|172058.8|171928.8|172049.2|171919.2|14
1727275630000|2024-09-25 14:47:10|172054.7|171924.7|172058.3|171928.3|172058.9|171928.9|172054.7|171924.7|11
1727275640000|2024-09-25 14:47:20|172058.4|171928.4|172064.4|171934.4|172067.4|171952.9|172038.3|171928.3|17
1727275650000|2024-09-25 14:47:30|172064.6|171934.6|172065.5|171935.5|172068.4|171938.4|172064.3|171934.3|13
1727275660000|2024-09-25 14:47:40|172068.1|171938.1|172090.6|171960.6|172092|171962|172064.7|171934.7|11
1727275670000|2024-09-25 14:47:50|172100.8|171970.8|172092.3|171962.3|172110.7|171980.7|172091.3|171961.3|13
1727275680000|2024-09-25 14:48:00|172092.2|171962.2|172092.2|171962.2|172097.1|171967.1|172091|171961|9
1727275690000|2024-09-25 14:48:10|172091.9|171961.9|172084.2|171954.2|172091.9|171961.9|172084.1|171954.1|5
1727275700000|2024-09-25 14:48:20|172084.3|171954.3|172084|171954|172085.1|171955.1|172083.5|171953.5|10
1727275710000|2024-09-25 14:48:30|172083.8|171953.8|172092.2|171962.2|172095.4|171986.2|172065.6|171953.8|11
1727275720000|2024-09-25 14:48:40|172092.1|171962.1|172090.4|171960.4|172092.1|171962.1|172089.6|171959.6|3
1727275730000|2024-09-25 14:48:50|172090.1|171960.1|172093.8|171963.8|172094|171964|172089.5|171959.5|6
1727275740000|2024-09-25 14:49:00|172093.3|171963.3|172064.9|171974.9|172093.3|171980.2|172061.3|171962.7|7
1727275750000|2024-09-25 14:49:10|172065.2|171975.2|172061.4|171971.4|172065.5|171975.5|172061.4|171971.4|4
1727275760000|2024-09-25 14:49:20|172066.5|171976.5|172070|171980|172079.6|171989.6|172066.5|171976.5|17
1727275770000|2024-09-25 14:49:30|172073.6|171983.6|172071.9|171981.9|172077.4|171987.4|172071.9|171981.9|16
1727275780000|2024-09-25 14:49:40|172070.8|171980.8|172065.9|171975.9|172071.5|171981.5|172065.9|171975.9|5
1727275790000|2024-09-25 14:49:50|172065.6|171975.6|172061.7|171971.7|172065.6|171975.6|172061.6|171971.6|5
1727275800000|2024-09-25 14:50:00|172061.8|171971.8|172065.7|171975.7|172066|171976|172057.8|171967.8|7
1727275810000|2024-09-25 14:50:10|172064.5|171974.5|172065.1|171975.1|172065.1|171975.1|172064.5|171974.5|2
1727275820000|2024-09-25 14:50:20|172061.6|171971.6|172039|171949|172061.6|171971.6|172039|171949|9
1727275830000|2024-09-25 14:50:30|172039.3|171949.3|172036.1|171946.1|172039.3|171949.3|172034.4|171944.4|7
1727275840000|2024-09-25 14:50:40|172036.5|171946.5|172039.2|171949.2|172040.8|171950.8|172034.3|171944.3|8
1727275850000|2024-09-25 14:50:50|172037.6|171947.6|172035.8|171945.8|172039.2|171949.2|172032|171942|11
1727275860000|2024-09-25 14:51:00|172036.2|171946.2|172034.8|171944.8|172036.2|171946.2|172034.8|171944.8|4
1727275870000|2024-09-25 14:51:10|172035.8|171945.8|172004.6|171914.6|172035.8|171945.8|172003.6|171913.6|14
1727275880000|2024-09-25 14:51:20|172005.4|171915.4|171996.5|171906.5|172005.4|171915.4|171994|171904|11
1727275890000|2024-09-25 14:51:30|171996.3|171906.3|172026.1|171936.1|172026.1|171936.1|171988.4|171898.4|17
1727275900000|2024-09-25 14:51:40|172025.4|171935.4|172015.9|171925.9|172025.4|171935.4|172008.4|171918.4|12
1727275910000|2024-09-25 14:51:50|172015.8|171925.8|172033|171943|172044.6|171954.6|172015.8|171925.8|13
1727275920000|2024-09-25 14:52:00|172035|171945|172051.8|171961.8|172052.6|171962.6|172027.5|171937.5|12
1727275930000|2024-09-25 14:52:10|172054.8|171964.8|172077.1|171987.1|172083.7|171993.7|172054.3|171964.3|17
1727275940000|2024-09-25 14:52:20|172079.9|171989.9|172076.1|171986.1|172079.9|171989.9|172071.4|171981.4|11
1727275950000|2024-09-25 14:52:30|172073.2|171983.2|172081.2|171991.2|172081.4|171991.4|172073.2|171983.2|13
1727275960000|2024-09-25 14:52:40|172076.6|171986.6|172063.1|171973.1|172077.8|171987.8|172063|171973|14
1727275970000|2024-09-25 14:52:50|172061.5|171971.5|172032.6|171942.6|172061.5|171971.5|172032.6|171942.6|15
1727275980000|2024-09-25 14:53:00|172035|171945|172037.4|171947.4|172039.1|171949.1|172033.1|171943.1|11
1727275990000|2024-09-25 14:53:10|172036.9|171946.9|172048.3|171958.3|172054|171964|172036.4|171946.4|16
1727276000000|2024-09-25 14:53:20|172050.5|171960.5|172035.4|171945.4|172057.8|171967.8|172033.4|171943.4|11
1727276010000|2024-09-25 14:53:30|172035.1|171945.1|172036.7|171946.7|172037.8|171947.8|172035.1|171945.1|5
1727276020000|2024-09-25 14:53:40|172036.6|171946.6|172019.3|171929.3|172036.6|171946.6|172017.6|171927.6|13
1727276030000|2024-09-25 14:53:50|172018.9|171928.9|172020.6|171930.6|172021.4|171931.4|172018.3|171928.3|19
1727276040000|2024-09-25 14:54:00|172018.9|171928.9|171990.8|171900.8|172019.7|171929.7|171989.1|171899.1|17
1727276050000|2024-09-25 14:54:10|171989|171899|171984.3|171894.3|171990.5|171900.5|171984.3|171894.3|19
1727276060000|2024-09-25 14:54:20|171982.7|171892.7|171983.5|171893.5|171986.3|171896.3|171981.1|171891.1|8
1727276070000|2024-09-25 14:54:30|171985.9|171895.9|171986.3|171896.3|171986.3|171896.3|171983.1|171893.1|6
1727276080000|2024-09-25 14:54:40|171983.9|171893.9|171980.1|171890.1|171983.9|171893.9|171980.1|171890.1|4
1727276090000|2024-09-25 14:54:50|171983.4|171893.4|171979.3|171889.3|171983.9|171893.9|171977.5|171887.5|10
1727276100000|2024-09-25 14:55:00|171982.3|171892.3|171987|171897|171992.9|171902.9|171982.3|171892.3|8
1727276110000|2024-09-25 14:55:10|171985.7|171895.7|171982.5|171892.5|171985.7|171895.7|171967.3|171877.3|18
1727276120000|2024-09-25 14:55:20|171983.6|171893.6|171972.7|171882.7|171983.6|171893.6|171972.3|171882.3|8
1727276130000|2024-09-25 14:55:30|171974.5|171884.5|171983|171893|171984.4|171894.4|171971.6|171881.6|16
1727276140000|2024-09-25 14:55:40|171984.9|171894.9|171991.3|171901.3|171994|171904|171983.4|171893.4|10
1727276150000|2024-09-25 14:55:50|171993.7|171903.7|171983.5|171893.5|171997.3|171907.3|171983.5|171893.5|12
1727276160000|2024-09-25 14:56:00|171985|171895|171956.7|171866.7|171988.1|171898.1|171956.7|171866.7|9
1727276170000|2024-09-25 14:56:10|171952.9|171862.9|171953.3|171863.3|171958.9|171868.9|171952.9|171862.9|4
1727276180000|2024-09-25 14:56:20|171954.1|171864.1|171952.5|171862.5|171958.7|171868.7|171950.5|171860.5|13
1727276190000|2024-09-25 14:56:30|171955|171865|171914.4|171824.4|171955|171865|171909.7|171819.7|16
1727276200000|2024-09-25 14:56:40|171912.8|171822.8|171914.6|171824.6|171915.4|171825.4|171911.2|171821.2|12
1727276210000|2024-09-25 14:56:50|171913|171823|171915.8|171825.8|171930.5|171840.5|171913|171823|15
1727276220000|2024-09-25 14:57:00|171918.1|171828.1|171915.1|171825.1|171919.1|171829.1|171906.3|171816.3|24
1727276230000|2024-09-25 14:57:10|171916|171826|171922.9|171832.9|171924.2|171834.2|171913.2|171823.2|11
1727276240000|2024-09-25 14:57:20|171921.4|171831.4|171908.8|171818.8|171934.8|171844.8|171906.3|171816.3|15
1727276250000|2024-09-25 14:57:30|171931.1|171841.1|171987.2|171897.2|171987.9|171897.9|171928.5|171838.5|24
1727276260000|2024-09-25 14:57:40|171988.4|171898.4|171988.9|171898.9|171988.9|171898.9|171983.2|171893.2|10
1727276270000|2024-09-25 14:57:50|171989|171899|171995.9|171905.9|171998|171908|171989|171899|13
1727276280000|2024-09-25 14:58:00|171996.6|171906.6|171988.9|171898.9|171997.2|171907.2|171983.1|171893.1|22
1727276290000|2024-09-25 14:58:10|171994.2|171904.2|171993|171903|172005.8|171915.8|171991.6|171901.6|18
1727276300000|2024-09-25 14:58:20|171993.9|171903.9|172022.7|171932.7|172022.7|171932.7|171992.8|171902.8|13
1727276310000|2024-09-25 14:58:30|172017.6|171927.6|172021.8|171931.8|172027|171937|172017.6|171927.6|22
1727276320000|2024-09-25 14:58:40|172023.2|171933.2|172053.7|171963.7|172053.7|171963.7|172023.2|171933.2|18
1727276330000|2024-09-25 14:58:50|172054.4|171964.4|172049.7|171959.7|172066.4|171976.4|172049.5|171959.5|22
1727276340000|2024-09-25 14:59:00|172050.3|171960.3|172054.8|171964.8|172061.2|171971.2|172050.3|171960.3|23
1727276350000|2024-09-25 14:59:10|172056.1|171966.1|172045.6|171955.6|172056.1|171966.1|172044.7|171954.7|11
1727276360000|2024-09-25 14:59:20|172046.1|171956.1|172035.3|171945.3|172050.8|171960.8|172035.3|171945.3|24
1727276370000|2024-09-25 14:59:30|172033.9|171943.9|172031.1|171941.1|172035|171945|172029.9|171939.9|19
1727276380000|2024-09-25 14:59:40|172030.3|171940.3|172035.8|171945.8|172036.7|171946.7|172030.3|171940.3|15
1727276390000|2024-09-25 14:59:50|172035.1|171945.1|172012.6|171922.6|172040.1|171950.1|172008.4|171918.4|12
1727276400000|2024-09-25 15:00:00|172001.5|171911.5|171985|171895|172002|171912|171976.8|171886.8|36
1727276410000|2024-09-25 15:00:10|171986.1|171896.1|172006.1|171916.1|172007.6|171917.6|171984.3|171894.3|32
1727276420000|2024-09-25 15:00:20|172005.1|171915.1|172017.9|171927.9|172017.9|171927.9|172005.1|171915.1|22
1727276430000|2024-09-25 15:00:30|172018.8|171928.8|172031.9|171941.9|172034.8|171944.8|172018.8|171928.8|10
1727276440000|2024-09-25 15:00:40|172033.6|171943.6|172033.4|171943.4|172042.6|171952.6|172031.9|171941.9|13
1727276450000|2024-09-25 15:00:50|172031.9|171941.9|172035.8|171945.8|172035.8|171945.8|172031.9|171941.9|16
1727276460000|2024-09-25 15:01:00|172035.2|171945.2|172063.4|171973.4|172065|171975|172035.2|171945.2|22
1727276470000|2024-09-25 15:01:10|172063|171973|172068.5|171978.5|172068.8|171978.8|172063|171973|19
1727276480000|2024-09-25 15:01:20|172067.2|171977.2|172060.4|171970.4|172068.5|171978.5|172046.2|171956.2|22
1727276490000|2024-09-25 15:01:30|172062.2|171972.2|172068.2|171978.2|172069.7|171979.7|172062.2|171972.2|18
1727276500000|2024-09-25 15:01:40|172068.7|171978.7|172069.9|171979.9|172069.9|171979.9|172064.9|171974.9|7
1727276510000|2024-09-25 15:01:50|172070.4|171980.4|172054.2|171964.2|172080.7|171990.7|172054.2|171964.2|13
1727276520000|2024-09-25 15:02:00|172066.4|171976.4|172027.5|171937.5|172066.4|171976.4|172024.2|171934.2|26
1727276530000|2024-09-25 15:02:10|172029.1|171939.1|172026.3|171936.3|172033.4|171943.4|172025|171935|24
1727276540000|2024-09-25 15:02:20|172022.2|171932.2|172020|171930|172027.7|171937.7|172017.3|171927.3|19
1727276550000|2024-09-25 15:02:30|172018.4|171928.4|172025|171935|172025.1|171935.1|172018.4|171928.4|9
1727276560000|2024-09-25 15:02:40|172018.7|171928.7|172021.1|171931.1|172024.6|171934.6|172018.7|171928.7|16
1727276570000|2024-09-25 15:02:50|172018.6|171928.6|172017.8|171927.8|172020.3|171930.3|172015.7|171925.7|11
1727276580000|2024-09-25 15:03:00|172016.8|171926.8|171983.4|171893.4|172016.8|171926.8|171974.4|171884.4|22
1727276590000|2024-09-25 15:03:10|171985|171895|171982.7|171892.7|171985|171895|171977.8|171887.8|19
1727276600000|2024-09-25 15:03:20|171981.7|171891.7|171992.6|171902.6|171992.6|171902.6|171981.7|171891.7|22
1727276610000|2024-09-25 15:03:30|171990.4|171900.4|171994.3|171904.3|171994.3|171904.3|171990.4|171900.4|10
1727276620000|2024-09-25 15:03:40|171988.8|171898.8|171989.5|171899.5|171993.1|171903.1|171987.1|171897.1|16
1727276630000|2024-09-25 15:03:50|171991.5|171901.5|171988.3|171898.3|171994.4|171904.4|171980.4|171890.4|12
1727276640000|2024-09-25 15:04:00|171991.5|171901.5|172016.1|171926.1|172016.1|171926.1|171986.9|171896.9|18
1727276650000|2024-09-25 15:04:10|172017.2|171927.2|172026.8|171936.8|172033|171943|172017.2|171927.2|17
1727276660000|2024-09-25 15:04:20|172029.3|171939.3|172035.2|171945.2|172036.9|171946.9|172029.3|171939.3|7
1727276670000|2024-09-25 15:04:30|172036.3|171946.3|172028.9|171938.9|172036.3|171946.3|172028.9|171938.9|9
1727276680000|2024-09-25 15:04:40|172028.6|171938.6|172028.7|171938.7|172028.7|171938.7|172027|171937|3
1727276690000|2024-09-25 15:04:50|172028.1|171938.1|172029.1|171939.1|172029.1|171939.1|172028.1|171938.1|3
1727276700000|2024-09-25 15:05:00|172027.2|171937.2|171981|171891|172027.3|171937.3|171981|171891|8
1727276710000|2024-09-25 15:05:10|171982.2|171892.2|172020.3|171930.3|172025.6|171935.6|171981.3|171891.3|20
1727276720000|2024-09-25 15:05:20|172021.1|171931.1|172019.5|171929.5|172023.2|171933.2|172019.5|171929.5|5
1727276730000|2024-09-25 15:05:30|172021.5|171931.5|172025|171935|172025.9|171935.9|172021.5|171931.5|16
1727276740000|2024-09-25 15:05:40|172029.9|171939.9|172029.7|171939.7|172031.1|171941.1|172029.5|171939.5|6
1727276760000|2024-09-25 15:06:00|172032|171942|172022.7|171932.7|172034.5|171944.5|172022.3|171932.3|12
1727276770000|2024-09-25 15:06:10|172024.9|171934.9|172029.8|171939.8|172036.9|171946.9|172024.9|171934.9|11
1727276780000|2024-09-25 15:06:20|172029.7|171939.7|172028.9|171938.9|172032.3|171942.3|172028.9|171938.9|6
1727276790000|2024-09-25 15:06:30|172030.9|171940.9|172028.6|171938.6|172035.4|171945.4|172028.1|171938.1|12
1727276800000|2024-09-25 15:06:40|172028.4|171938.4|172029.4|171939.4|172030.4|171940.4|172026.6|171936.6|10
1727276810000|2024-09-25 15:06:50|172027.8|171937.8|172028.4|171938.4|172034.2|171944.2|172027.5|171937.5|7
1727276820000|2024-09-25 15:07:00|172030|171940|172031.9|171941.9|172040.5|171950.5|172030|171940|13
1727276830000|2024-09-25 15:07:10|172031.7|171941.7|172030.1|171940.1|172036.3|171946.3|172028.7|171938.7|11
1727276840000|2024-09-25 15:07:20|172028.1|171938.1|172033.7|171943.7|172038.2|171948.2|172028.1|171938.1|8
1727276850000|2024-09-25 15:07:30|172034.5|171944.5|172095.4|172005.4|172105.2|172015.2|172034.5|171944.5|11
1727276860000|2024-09-25 15:07:40|172095.3|172005.3|172091.3|172001.3|172101.1|172011.1|172091.3|172001.3|7
1727276870000|2024-09-25 15:07:50|172092.6|172002.6|172092.9|172002.9|172095.3|172005.3|172091.3|172001.3|11
1727276880000|2024-09-25 15:08:00|172092.8|172002.8|172100.9|172010.9|172107.3|172017.3|172082.6|171992.6|12
1727276890000|2024-09-25 15:08:10|172107.1|172017.1|172095.7|172005.7|172109.3|172019.3|172095.7|172005.7|10
1727276900000|2024-09-25 15:08:20|172102.3|172012.3|172104.6|172014.6|172111.8|172021.8|172101.5|172011.5|7
1727276910000|2024-09-25 15:08:30|172109.4|172019.4|172104.8|172014.8|172109.4|172019.4|172104.8|172014.8|2
1727276920000|2024-09-25 15:08:40|172106|172016|172124.4|172034.4|172127.1|172037.1|172106|172016|10
1727276930000|2024-09-25 15:08:50|172124.8|172034.8|172122.6|172032.6|172125.2|172035.2|172116|172026|9
1727276940000|2024-09-25 15:09:00|172123.7|172033.7|172122.4|172032.4|172123.7|172033.7|172117.3|172027.3|5
1727276950000|2024-09-25 15:09:10|172123.8|172033.8|172123.9|172033.9|172135.3|172045.3|172123.8|172033.8|5
1727276960000|2024-09-25 15:09:20|172122.7|172032.7|172116.8|172026.8|172139.8|172049.8|172116.8|172026.8|13
1727276970000|2024-09-25 15:09:30|172116.6|172026.6|172110.3|172020.3|172116.6|172026.6|172108.3|172018.3|10
1727276980000|2024-09-25 15:09:40|172103.5|172013.5|172089.8|171999.8|172103.5|172013.5|172089.1|171999.1|10
1727276990000|2024-09-25 15:09:50|172089.9|171999.9|172090.9|172000.9|172094.2|172004.2|172089.9|171999.9|10
1727277000000|2024-09-25 15:10:00|172086.1|171996.1|172084.9|171994.9|172089.8|171999.8|172084.9|171994.9|12
1727277010000|2024-09-25 15:10:10|172085.9|171995.9|172090.7|172000.7|172097.1|172007.1|172085.9|171995.9|14
1727277020000|2024-09-25 15:10:20|172091.4|172001.4|172098.1|172008.1|172098.9|172008.9|172085|171995|13
1727277030000|2024-09-25 15:10:30|172095.8|172005.8|172094.9|172004.9|172097.9|172007.9|172094.3|172004.3|7
1727277040000|2024-09-25 15:10:40|172095.1|172005.1|172094.8|172004.8|172095.4|172005.4|172094.3|172004.3|9
1727277050000|2024-09-25 15:10:50|172095.4|172005.4|172112.4|172022.4|172115.3|172025.3|172094.8|172004.8|12
1727277060000|2024-09-25 15:11:00|172115.9|172025.9|172117.8|172027.8|172121.2|172031.2|172110.5|172020.5|13
1727277070000|2024-09-25 15:11:10|172117.6|172027.6|172172.9|172082.9|172172.9|172082.9|172110.2|172020.2|11
1727277080000|2024-09-25 15:11:20|172171.2|172081.2|172174.6|172084.6|172176.9|172086.9|172171.2|172081.2|6
1727277090000|2024-09-25 15:11:30|172174.1|172084.1|172116.1|172026.1|172174.1|172084.1|172108.7|172018.7|21
1727277100000|2024-09-25 15:11:40|172114.7|172024.7|172132.5|172042.5|172134.8|172044.8|172112.1|172022.1|12
1727277110000|2024-09-25 15:11:50|172133.8|172043.8|172137.4|172047.4|172137.4|172047.4|172131.1|172041.1|15
1727277120000|2024-09-25 15:12:00|172138|172048|172104|172014|172138|172048|172101.6|172011.6|18
1727277130000|2024-09-25 15:12:10|172105.3|172015.3|172106|172016|172107|172017|172104.9|172014.9|12
1727277140000|2024-09-25 15:12:20|172107.1|172017.1|172107|172017|172108.4|172018.4|172105.4|172015.4|11
1727277150000|2024-09-25 15:12:30|172106|172016|172098.8|172008.8|172106.3|172016.3|172096.6|172006.6|12
1727277160000|2024-09-25 15:12:40|172096.9|172006.9|172097|172007|172100.3|172010.3|172096.9|172006.9|8
1727277170000|2024-09-25 15:12:50|172095.2|172005.2|172099|172009|172101.2|172011.2|172093.4|172003.4|14
1727277180000|2024-09-25 15:13:00|172098.2|172008.2|172066.6|171976.6|172098.2|172008.2|172066.4|171976.4|9
1727277190000|2024-09-25 15:13:10|172071|171981|172101.3|172011.3|172105.2|172015.2|172071|171981|25
1727277200000|2024-09-25 15:13:20|172099.8|172009.8|172089.2|171999.2|172101.8|172011.8|172089.2|171999.2|19
1727277210000|2024-09-25 15:13:30|172086.2|171996.2|172077.6|171987.6|172087.4|171997.4|172074.6|171984.6|29
1727277220000|2024-09-25 15:13:40|172075.6|171985.6|172080.2|171990.2|172082.4|171992.4|172073.8|171983.8|13
1727277230000|2024-09-25 15:13:50|172081.1|171991.1|172081.2|171991.2|172083.8|171993.8|172081.1|171991.1|10
1727277240000|2024-09-25 15:14:00|172082.2|171992.2|172084.9|171994.9|172088.1|171998.1|172081.2|171991.2|10
1727277250000|2024-09-25 15:14:10|172083.8|171993.8|172084.3|171994.3|172087.9|171997.9|172080.2|171990.2|9
1727277260000|2024-09-25 15:14:20|172084.8|171994.8|172082.8|171992.8|172087.5|171997.5|172082.6|171992.6|12
1727277270000|2024-09-25 15:14:30|172081.5|171991.5|172079.4|171989.4|172081.5|171991.5|172076.2|171986.2|5
1727277280000|2024-09-25 15:14:40|172080.4|171990.4|172101.2|172011.2|172101.2|172011.2|172079.7|171989.7|8
1727277290000|2024-09-25 15:14:50|172101.1|172011.1|172093.8|172003.8|172103.3|172013.3|172093.8|172003.8|11
1727277300000|2024-09-25 15:15:00|172101.9|172011.9|172108|172018|172113.4|172023.4|172099.9|172009.9|10
1727277310000|2024-09-25 15:15:10|172102.1|172012.1|172102.3|172012.3|172110.4|172020.4|172098.8|172008.8|12
1727277320000|2024-09-25 15:15:20|172102.4|172012.4|172112|172022|172115.5|172025.5|172102.4|172012.4|9
1727277330000|2024-09-25 15:15:30|172111.8|172021.8|172109.7|172019.7|172111.8|172021.8|172109.4|172019.4|3
1727277340000|2024-09-25 15:15:40|172117.4|172027.4|172157|172067|172157|172067|172117.4|172027.4|10
1727277350000|2024-09-25 15:15:50|172157.1|172067.1|172185.4|172095.4|172192.9|172102.9|172157.1|172067.1|14
1727277360000|2024-09-25 15:16:00|172184.2|172094.2|172170.7|172080.7|172186.5|172096.5|172170.7|172080.7|12
1727277370000|2024-09-25 15:16:10|172173.8|172083.8|172169.2|172079.2|172174.1|172084.1|172167.1|172077.1|15
1727277380000|2024-09-25 15:16:20|172171.7|172081.7|172171.3|172081.3|172176.1|172086.1|172171.3|172081.3|6
1727277390000|2024-09-25 15:16:30|172172.5|172082.5|172171.4|172081.4|172172.5|172082.5|172167.2|172077.2|11
1727277400000|2024-09-25 15:16:40|172172.4|172082.4|172203.7|172113.7|172238.1|172148.1|172172.4|172082.4|15
1727277410000|2024-09-25 15:16:50|172203.8|172113.8|172170.5|172080.5|172203.8|172113.8|172170.1|172080.1|21
1727277420000|2024-09-25 15:17:00|172170.2|172080.2|172153.6|172063.6|172173.1|172083.1|172153.6|172063.6|10
1727277430000|2024-09-25 15:17:10|172145.7|172055.7|172165.6|172075.6|172167.4|172077.4|172142.1|172052.1|17
1727277440000|2024-09-25 15:17:20|172162.4|172072.4|172195.4|172105.4|172195.4|172105.4|172158|172068|15
1727277450000|2024-09-25 15:17:30|172196.9|172106.9|172195.1|172105.1|172200.9|172110.9|172194.3|172104.3|13
1727277460000|2024-09-25 15:17:40|172195|172105|172192.8|172102.8|172195.8|172105.8|172192.8|172102.8|5
1727277470000|2024-09-25 15:17:50|172192.6|172102.6|172192.7|172102.7|172196.1|172106.1|172192.5|172102.5|11
1727277480000|2024-09-25 15:18:00|172188.9|172098.9|172171.1|172081.1|172190.9|172100.9|172171|172081|12
1727277490000|2024-09-25 15:18:10|172171.3|172081.3|172173.1|172083.1|172173.1|172083.1|172169.2|172079.2|6
1727277500000|2024-09-25 15:18:20|172171.6|172081.6|172173.1|172083.1|172173.1|172083.1|172167|172077|15
1727277510000|2024-09-25 15:18:30|172169.6|172079.6|172171.6|172081.6|172172.5|172082.5|172169.6|172079.6|7
1727277520000|2024-09-25 15:18:40|172168.6|172078.6|172172.2|172082.2|172172.2|172082.2|172168.2|172078.2|12
1727277530000|2024-09-25 15:18:50|172173.1|172083.1|172171.8|172081.8|172175.1|172085.1|172169.8|172079.8|11
1727277540000|2024-09-25 15:19:00|172171.6|172081.6|172184.4|172094.4|172187.2|172097.2|172171.4|172081.4|11
1727277550000|2024-09-25 15:19:10|172185.9|172095.9|172195.5|172105.5|172195.5|172105.5|172182.5|172092.5|17
1727277560000|2024-09-25 15:19:20|172193.2|172103.2|172197.3|172107.3|172199.3|172109.3|172192.4|172102.4|8
1727277570000|2024-09-25 15:19:30|172196.3|172106.3|172196.9|172106.9|172201.7|172111.7|172196.2|172106.2|8
1727277580000|2024-09-25 15:19:40|172197.7|172107.7|172188|172098|172197.7|172107.7|172188|172098|13
1727277590000|2024-09-25 15:19:50|172186.7|172096.7|172194.3|172104.3|172200.5|172110.5|172186.1|172096.1|14
1727277600000|2024-09-25 15:20:00|172193.9|172103.9|172215.7|172125.7|172216.1|172126.1|172193.9|172103.9|10
1727277610000|2024-09-25 15:20:10|172213.1|172123.1|172223.2|172133.2|172226.1|172136.1|172213.1|172123.1|10
1727277620000|2024-09-25 15:20:20|172246.5|172156.5|172254.6|172164.6|172254.7|172164.7|172244|172154|13
1727277630000|2024-09-25 15:20:30|172252.6|172162.6|172252.2|172162.2|172252.6|172162.6|172248.8|172158.8|4
1727277640000|2024-09-25 15:20:40|172252.1|172162.1|172248.7|172158.7|172252.1|172162.1|172247.4|172157.4|12
1727277650000|2024-09-25 15:20:50|172249.2|172159.2|172245.4|172155.4|172249.2|172159.2|172238.1|172148.1|8
1727277660000|2024-09-25 15:21:00|172243.1|172153.1|172213.9|172123.9|172243.3|172153.3|172211.7|172121.7|14
1727277670000|2024-09-25 15:21:10|172216.4|172126.4|172210.3|172120.3|172216.4|172126.4|172210|172120|7
1727277680000|2024-09-25 15:21:20|172210.2|172120.2|172240.3|172150.3|172240.3|172150.3|172210.2|172120.2|8
1727277690000|2024-09-25 15:21:30|172245.8|172155.8|172246.1|172156.1|172247.6|172157.6|172242|172152|15
1727277700000|2024-09-25 15:21:40|172244.1|172154.1|172249.3|172159.3|172250.4|172160.4|172243.2|172153.2|11
1727277710000|2024-09-25 15:21:50|172249.4|172159.4|172249|172159|172250.7|172160.7|172249|172159|9
1727277720000|2024-09-25 15:22:00|172251.2|172161.2|172254.8|172164.8|172255.7|172165.7|172248.8|172158.8|20
1727277730000|2024-09-25 15:22:10|172253.8|172163.8|172249.9|172159.9|172254.6|172164.6|172249.1|172159.1|11
1727277740000|2024-09-25 15:22:20|172251|172161|172252.7|172162.7|172252.7|172162.7|172249.9|172159.9|12
1727277750000|2024-09-25 15:22:30|172253.3|172163.3|172254.4|172164.4|172254.4|172164.4|172253.3|172163.3|3
1727277760000|2024-09-25 15:22:40|172253.2|172163.2|172253.5|172163.5|172253.9|172163.9|172251.5|172161.5|6
1727277770000|2024-09-25 15:22:50|172250.4|172160.4|172245.4|172155.4|172251.1|172161.1|172245.4|172155.4|6
1727277780000|2024-09-25 15:23:00|172245.5|172155.5|172225.1|172135.1|172255.3|172165.3|172224.2|172134.2|21
1727277790000|2024-09-25 15:23:10|172226|172136|172233.1|172143.1|172242.2|172152.2|172221.6|172131.6|11
1727277800000|2024-09-25 15:23:20|172233.3|172143.3|172234.5|172144.5|172235.5|172145.5|172232.7|172142.7|7
1727277810000|2024-09-25 15:23:30|172230.4|172140.4|172198.8|172108.8|172233.6|172143.6|172198.8|172108.8|10
1727277820000|2024-09-25 15:23:40|172197|172107|172200.2|172110.2|172203.4|172113.4|172197|172107|12
1727277830000|2024-09-25 15:23:50|172201.8|172111.8|172205.8|172115.8|172205.8|172115.8|172201.8|172111.8|5
1727277840000|2024-09-25 15:24:00|172209.4|172119.4|172210.5|172120.5|172214.5|172124.5|172203.2|172113.2|9
1727277850000|2024-09-25 15:24:10|172213.5|172123.5|172210.6|172120.6|172215.2|172125.2|172207.6|172117.6|12
1727277860000|2024-09-25 15:24:20|172210.2|172120.2|172217.3|172127.3|172217.3|172127.3|172210.2|172120.2|9
1727277870000|2024-09-25 15:24:30|172213.8|172123.8|172214.4|172124.4|172214.4|172124.4|172213.8|172123.8|3
1727277880000|2024-09-25 15:24:40|172218.5|172128.5|172246|172156|172246|172156|172216.4|172126.4|6
1727277890000|2024-09-25 15:24:50|172244.3|172154.3|172257.7|172167.7|172258.6|172168.6|172244.3|172154.3|17
1727277900000|2024-09-25 15:25:00|172256.6|172166.6|172252.4|172162.4|172256.6|172166.6|172250.9|172160.9|10
1727277910000|2024-09-25 15:25:10|172252.1|172162.1|172255.4|172165.4|172260.1|172170.1|172251|172161|12
1727277920000|2024-09-25 15:25:20|172255.5|172165.5|172258.4|172168.4|172258.4|172168.4|172255.5|172165.5|2
1727277930000|2024-09-25 15:25:30|172258.5|172168.5|172259.4|172169.4|172266.3|172176.3|172258.5|172168.5|9
1727277940000|2024-09-25 15:25:40|172261.9|172171.9|172275.6|172185.6|172277.4|172187.4|172261.9|172171.9|19
1727277950000|2024-09-25 15:25:50|172274.3|172184.3|172276.2|172186.2|172278.4|172188.4|172268.5|172178.5|13
1727277960000|2024-09-25 15:26:00|172274.1|172184.1|172275.5|172185.5|172275.5|172185.5|172270.1|172180.1|8
1727277970000|2024-09-25 15:26:10|172276.7|172186.7|172271.2|172181.2|172276.7|172186.7|172271.2|172181.2|4
1727277980000|2024-09-25 15:26:20|172274.3|172184.3|172278.6|172188.6|172278.6|172188.6|172272.3|172182.3|10
1727277990000|2024-09-25 15:26:30|172278.8|172188.8|172326.3|172236.3|172326.3|172236.3|172278.7|172188.7|8
1727278000000|2024-09-25 15:26:40|172328.4|172238.4|172325.8|172235.8|172334.7|172244.7|172325.8|172235.8|12
1727278010000|2024-09-25 15:26:50|172325.6|172235.6|172318.7|172228.7|172329.2|172239.2|172317.6|172227.6|16
1727278020000|2024-09-25 15:27:00|172316.5|172226.5|172313.9|172223.9|172316.5|172226.5|172308.2|172218.2|13
1727278030000|2024-09-25 15:27:10|172298.3|172208.3|172299.5|172209.5|172303|172213|172293.5|172203.5|13
1727278040000|2024-09-25 15:27:20|172301.4|172211.4|172302.8|172212.8|172302.8|172212.8|172301.4|172211.4|6
1727278050000|2024-09-25 15:27:30|172300.9|172210.9|172274.9|172184.9|172300.9|172210.9|172272.9|172182.9|11
1727278060000|2024-09-25 15:27:40|172275.6|172185.6|172274.8|172184.8|172280.8|172190.8|172274.6|172184.6|5
1727278070000|2024-09-25 15:27:50|172274.2|172184.2|172274.8|172184.8|172276.1|172186.1|172273.9|172183.9|7
1727278080000|2024-09-25 15:28:00|172274|172184|172245.3|172155.3|172274|172184|172245.3|172155.3|11
1727278090000|2024-09-25 15:28:10|172245.5|172155.5|172245.4|172155.4|172246.5|172156.5|172245.3|172155.3|5
1727278100000|2024-09-25 15:28:20|172245.3|172155.3|172244.3|172154.3|172245.3|172155.3|172244.3|172154.3|4
1727278110000|2024-09-25 15:28:30|172245.3|172155.3|172245.3|172155.3|172245.3|172155.3|172243.5|172153.5|6
1727278120000|2024-09-25 15:28:40|172246.6|172156.6|172245.3|172155.3|172246.6|172156.6|172244|172154|10
1727278130000|2024-09-25 15:28:50|172245.1|172155.1|172243.4|172153.4|172245.5|172155.5|172243.4|172153.4|9
1727278140000|2024-09-25 15:29:00|172244.6|172154.6|172245.6|172155.6|172245.9|172155.9|172243.8|172153.8|7
1727278150000|2024-09-25 15:29:10|172246.8|172156.8|172238.9|172148.9|172246.9|172156.9|172236|172146|11
1727278160000|2024-09-25 15:29:20|172240.8|172150.8|172241.3|172151.3|172241.3|172151.3|172236.7|172146.7|9
1727278170000|2024-09-25 15:29:30|172239.1|172149.1|172220.1|172130.1|172239.1|172149.1|172220.1|172130.1|4
1727278180000|2024-09-25 15:29:40|172221.3|172131.3|172222.1|172132.1|172222.1|172132.1|172218.8|172128.8|6
1727278190000|2024-09-25 15:29:50|172218.9|172128.9|172190.2|172100.2|172218.9|172128.9|172190.2|172100.2|6
1727278200000|2024-09-25 15:30:00|172190|172100|172190.5|172100.5|172191|172101|172185.2|172095.2|9
1727278210000|2024-09-25 15:30:10|172191|172101|172182.4|172092.4|172208.9|172118.9|172182.4|172092.4|14
1727278220000|2024-09-25 15:30:20|172183.3|172093.3|172185.1|172095.1|172185.1|172095.1|172182.9|172092.9|3
1727278230000|2024-09-25 15:30:30|172186.6|172096.6|172194.2|172104.2|172196.3|172106.3|172186.6|172096.6|10
1727278240000|2024-09-25 15:30:40|172186.9|172096.9|172187.3|172097.3|172188.5|172098.5|172184.6|172094.6|8
1727278250000|2024-09-25 15:30:50|172186.8|172096.8|172180.8|172090.8|172186.8|172096.8|172180.8|172090.8|5
1727278260000|2024-09-25 15:31:00|172182.9|172092.9|172199.2|172109.2|172199.2|172109.2|172178.2|172088.2|11
1727278270000|2024-09-25 15:31:10|172198|172108|172201.8|172111.8|172202.8|172112.8|172193.1|172103.1|13
1727278280000|2024-09-25 15:31:20|172199.6|172109.6|172197.6|172107.6|172200.9|172110.9|172197.2|172107.2|6
1727278290000|2024-09-25 15:31:30|172198.5|172108.5|172204|172114|172205.1|172115.1|172194.6|172104.6|11
1727278300000|2024-09-25 15:31:40|172205.8|172115.8|172213.1|172123.1|172213.5|172123.5|172204.3|172114.3|11
1727278310000|2024-09-25 15:31:50|172210.7|172120.7|172216.9|172126.9|172217.6|172127.6|172210.7|172120.7|17
1727278320000|2024-09-25 15:32:00|172214.9|172124.9|172185.4|172095.4|172216.4|172126.4|172184.5|172094.5|13
1727278330000|2024-09-25 15:32:10|172187.2|172097.2|172178|172088|172187.3|172097.3|172176.5|172086.5|13
1727278340000|2024-09-25 15:32:20|172178.2|172088.2|172157|172067|172178.2|172088.2|172155.2|172065.2|11
1727278350000|2024-09-25 15:32:30|172154.6|172064.6|172117.8|172027.8|172154.6|172064.6|172116.1|172026.1|14
1727278360000|2024-09-25 15:32:40|172116.3|172026.3|172104.4|172014.4|172117.8|172027.8|172103.6|172013.6|15
1727278370000|2024-09-25 15:32:50|172104.3|172014.3|172111.4|172021.4|172117|172027|172103|172013|17
1727278380000|2024-09-25 15:33:00|172112.2|172022.2|172120.9|172030.9|172121.4|172031.4|172112.2|172022.2|15
1727278390000|2024-09-25 15:33:10|172120.2|172030.2|172119.5|172029.5|172120.2|172030.2|172114.1|172024.1|12
1727278400000|2024-09-25 15:33:20|172115.2|172025.2|172123|172033|172123|172033|172114.6|172024.6|13
1727278410000|2024-09-25 15:33:30|172124.3|172034.3|172127.1|172037.1|172129.9|172039.9|172124.3|172034.3|10
1727278420000|2024-09-25 15:33:40|172127.2|172037.2|172133.6|172043.6|172134.5|172044.5|172127.2|172037.2|8
1727278430000|2024-09-25 15:33:50|172146.6|172056.6|172125.3|172035.3|172146.6|172056.6|172119.5|172029.5|11
1727278440000|2024-09-25 15:34:00|172127.1|172037.1|172130.1|172040.1|172132.8|172042.8|172127.1|172037.1|12
1727278450000|2024-09-25 15:34:10|172129.1|172039.1|172115.2|172025.2|172129.1|172039.1|172087.9|171997.9|19
1727278460000|2024-09-25 15:34:20|172113.6|172023.6|172099.5|172009.5|172115|172025|172097.3|172007.3|18
1727278470000|2024-09-25 15:34:30|172099.6|172009.6|172103.3|172013.3|172104.5|172014.5|172097.9|172007.9|15
1727278480000|2024-09-25 15:34:40|172104.3|172014.3|172104.1|172014.1|172105.7|172015.7|172103.2|172013.2|6
1727278490000|2024-09-25 15:34:50|172105.5|172015.5|172124.1|172034.1|172125.1|172035.1|172103.7|172013.7|9
1727278500000|2024-09-25 15:35:00|172126.6|172036.6|172146|172056|172147.3|172057.3|172125.2|172035.2|14
1727278510000|2024-09-25 15:35:10|172145.3|172055.3|172149.4|172059.4|172151.1|172061.1|172142.5|172052.5|18
1727278520000|2024-09-25 15:35:20|172148.4|172058.4|172132.1|172042.1|172150.8|172060.8|172131.3|172041.3|16
1727278530000|2024-09-25 15:35:30|172126.7|172036.7|172124.6|172034.6|172127.7|172037.7|172124.6|172034.6|9
1727278540000|2024-09-25 15:35:40|172126.7|172036.7|172125.6|172035.6|172126.7|172036.7|172122.5|172032.5|7
1727278550000|2024-09-25 15:35:50|172124.3|172034.3|172114.3|172024.3|172124.3|172034.3|172114.3|172024.3|9
1727278560000|2024-09-25 15:36:00|172115.6|172025.6|172102.7|172012.7|172117.8|172027.8|172102.7|172012.7|8
1727278570000|2024-09-25 15:36:10|172103.9|172013.9|172100.5|172010.5|172104.4|172014.4|172098.5|172008.5|7
1727278580000|2024-09-25 15:36:20|172101.3|172011.3|172103.3|172013.3|172104.4|172014.4|172099.7|172009.7|6
1727278590000|2024-09-25 15:36:30|172101.1|172011.1|172099.1|172009.1|172102.6|172012.6|172092|172002|10
1727278600000|2024-09-25 15:36:40|172097.9|172007.9|172097.9|172007.9|172097.9|172007.9|172097.4|172007.4|4
1727278610000|2024-09-25 15:36:50|172098|172008|172098.2|172008.2|172099.8|172009.8|172097.2|172007.2|9
1727278620000|2024-09-25 15:37:00|172098.8|172008.8|172096.6|172006.6|172098.8|172008.8|172096.6|172006.6|4
1727278630000|2024-09-25 15:37:10|172096.1|172006.1|172093.9|172003.9|172096.1|172006.1|172092.9|172002.9|5
1727278640000|2024-09-25 15:37:20|172095.4|172005.4|172071|171981|172097.4|172007.4|172062.7|171972.7|12
1727278650000|2024-09-25 15:37:30|172069.8|171979.8|172054.5|171964.5|172069.8|171979.8|172050.7|171960.7|8
1727278660000|2024-09-25 15:37:40|172055.6|171965.6|172049.8|171959.8|172057.7|171967.7|172048.6|171958.6|9
1727278670000|2024-09-25 15:37:50|172051|171961|172054.1|171964.1|172054.7|171964.7|172051|171961|7
1727278680000|2024-09-25 15:38:00|172057.6|171967.6|172057.3|171967.3|172068.1|171978.1|172056.4|171966.4|23
1727278690000|2024-09-25 15:38:10|172063|171973|172062.6|171972.6|172070.8|171980.8|172060.7|171970.7|15
1727278700000|2024-09-25 15:38:20|172065.3|171975.3|172053.8|171963.8|172073.1|171983.1|172052.9|171962.9|23
1727278710000|2024-09-25 15:38:30|172064.3|171974.3|172061.5|171971.5|172068.4|171978.4|172060.6|171970.6|16
1727278720000|2024-09-25 15:38:40|172061.6|171971.6|172045.1|171955.1|172061.8|171971.8|172042.9|171952.9|10
1727278730000|2024-09-25 15:38:50|172041.9|171951.9|172049|171959|172049|171959|172041.9|171951.9|16
1727278740000|2024-09-25 15:39:00|172046.5|171956.5|172034.5|171944.5|172046.5|171956.5|172034.5|171944.5|13
1727278750000|2024-09-25 15:39:10|172038|171948|172035|171945|172040.2|171950.2|172035|171945|8
1727278760000|2024-09-25 15:39:20|172040.5|171950.5|172048|171958|172049.1|171959.1|172038.7|171948.7|10
1727278770000|2024-09-25 15:39:30|172049.1|171959.1|172051.9|171961.9|172051.9|171961.9|172048.9|171958.9|9
1727278780000|2024-09-25 15:39:40|172053|171963|172085.2|171995.2|172087.8|171997.8|172053|171963|12
1727278790000|2024-09-25 15:39:50|172090.3|172000.3|172098.6|172008.6|172098.6|172008.6|172090.3|172000.3|6
1727278800000|2024-09-25 15:40:00|172098.4|172008.4|172101.5|172011.5|172101.5|172011.5|172096.8|172006.8|7
1727278810000|2024-09-25 15:40:10|172101.8|172011.8|172125.8|172035.8|172125.8|172035.8|172101.8|172011.8|3
1727278820000|2024-09-25 15:40:20|172126.3|172036.3|172126.5|172036.5|172127.2|172037.2|172126.3|172036.3|4
1727278830000|2024-09-25 15:40:30|172124.1|172034.1|172132.1|172042.1|172134.3|172044.3|172124.1|172034.1|5
1727278840000|2024-09-25 15:40:40|172132.4|172042.4|172137.2|172047.2|172137.2|172047.2|172132.1|172042.1|9
1727278850000|2024-09-25 15:40:50|172136|172046|172134.4|172044.4|172136|172046|172134.4|172044.4|6
1727278860000|2024-09-25 15:41:00|172132.5|172042.5|172140.1|172050.1|172140.6|172050.6|172128.9|172038.9|12
1727278870000|2024-09-25 15:41:10|172139.7|172049.7|172138.9|172048.9|172141.4|172051.4|172138.8|172048.8|8
1727278880000|2024-09-25 15:41:20|172138.7|172048.7|172139|172049|172140|172050|172138.6|172048.6|10
1727278890000|2024-09-25 15:41:30|172140.2|172050.2|172143.9|172053.9|172143.9|172053.9|172138.3|172048.3|11
1727278900000|2024-09-25 15:41:40|172144|172054|172143.8|172053.8|172144.1|172054.1|172143.8|172053.8|3
1727278910000|2024-09-25 15:41:50|172143.3|172053.3|172175.9|172085.9|172183.1|172093.1|172143.3|172053.3|11
1727278920000|2024-09-25 15:42:00|172175|172085|172175.9|172085.9|172178.1|172088.1|172172.2|172082.2|11
1727278930000|2024-09-25 15:42:10|172174|172084|172169.6|172079.6|172175.6|172085.6|172151.7|172061.7|22
1727278940000|2024-09-25 15:42:20|172166.6|172076.6|172149|172059|172167.2|172077.2|172149|172059|15
1727278950000|2024-09-25 15:42:30|172150.1|172060.1|172156.7|172066.7|172156.7|172066.7|172148.7|172058.7|11
1727278960000|2024-09-25 15:42:40|172152.7|172062.7|172171.2|172081.2|172175.9|172085.9|172152.7|172062.7|14
1727278970000|2024-09-25 15:42:50|172172.2|172082.2|172181.3|172091.3|172181.7|172091.7|172171.1|172081.1|12
1727278980000|2024-09-25 15:43:00|172184.3|172094.3|172210.5|172120.5|172214.7|172124.7|172180|172090|18
1727278990000|2024-09-25 15:43:10|172210.7|172120.7|172211.2|172121.2|172211.2|172121.2|172210.7|172120.7|2
1727279000000|2024-09-25 15:43:20|172210.2|172120.2|172212.5|172122.5|172212.7|172122.7|172210.2|172120.2|4
1727279010000|2024-09-25 15:43:30|172212.6|172122.6|172213.9|172123.9|172214.1|172124.1|172212.6|172122.6|7
1727279020000|2024-09-25 15:43:40|172222.7|172132.7|172217.5|172127.5|172222.7|172132.7|172217.2|172127.2|6
1727279030000|2024-09-25 15:43:50|172216.6|172126.6|172212.4|172122.4|172216.8|172126.8|172212.4|172122.4|7
1727279040000|2024-09-25 15:44:00|172212.5|172122.5|172243.9|172153.9|172260.5|172170.5|172212.5|172122.5|10
1727279050000|2024-09-25 15:44:10|172245.7|172155.7|172245.3|172155.3|172247.3|172157.3|172241.3|172151.3|9
1727279060000|2024-09-25 15:44:20|172241.6|172151.6|172244.6|172154.6|172248.7|172158.7|172241.6|172151.6|12
1727279070000|2024-09-25 15:44:30|172244.7|172154.7|172241.3|172151.3|172244.7|172154.7|172240.3|172150.3|11
1727279080000|2024-09-25 15:44:40|172240.3|172150.3|172247.9|172157.9|172247.9|172157.9|172240.3|172150.3|14
1727279090000|2024-09-25 15:44:50|172248.5|172158.5|172245.1|172155.1|172248.5|172158.5|172238.6|172148.6|12
1727279100000|2024-09-25 15:45:00|172238.8|172148.8|172231.2|172141.2|172238.8|172148.8|172229.5|172139.5|6
1727279110000|2024-09-25 15:45:10|172228.1|172138.1|172227.1|172137.1|172228.1|172138.1|172227.1|172137.1|2
1727279120000|2024-09-25 15:45:20|172228.7|172138.7|172223.5|172133.5|172228.7|172138.7|172216.3|172126.3|7
1727279130000|2024-09-25 15:45:30|172222|172132|172230.2|172140.2|172233|172143|172215|172125|11
1727279140000|2024-09-25 15:45:40|172229.2|172139.2|172228.7|172138.7|172229.2|172139.2|172224.6|172134.6|5
1727279150000|2024-09-25 15:45:50|172248.8|172158.8|172227.6|172137.6|172251|172161|172227.6|172137.6|9
1727279160000|2024-09-25 15:46:00|172231.3|172141.3|172230.4|172140.4|172238.4|172148.4|172224.4|172134.4|13
1727279170000|2024-09-25 15:46:10|172230.2|172140.2|172232.8|172142.8|172232.8|172142.8|172230.2|172140.2|6
1727279180000|2024-09-25 15:46:20|172232.5|172142.5|172232.2|172142.2|172232.8|172142.8|172232.2|172142.2|3
1727279190000|2024-09-25 15:46:30|172232.3|172142.3|172231.7|172141.7|172237.4|172147.4|172231.7|172141.7|5
1727279200000|2024-09-25 15:46:40|172230.4|172140.4|172229.5|172139.5|172230.4|172140.4|172227.3|172137.3|6
1727279210000|2024-09-25 15:46:50|172233|172143|172230|172140|172233|172143|172229.1|172139.1|5
1727279220000|2024-09-25 15:47:00|172229.9|172139.9|172248.8|172158.8|172253.3|172163.3|172229.9|172139.9|9
1727279230000|2024-09-25 15:47:10|172251.2|172161.2|172248.6|172158.6|172251.2|172161.2|172248.6|172158.6|2
1727279260000|2024-09-25 15:47:40|172273.1|172183.1|172273.1|172183.1|172273.1|172183.1|172273.1|172183.1|1
1727279270000|2024-09-25 15:47:50|172273.9|172183.9|172265.4|172175.4|172273.9|172183.9|172264.5|172174.5|6
1727279280000|2024-09-25 15:48:00|172281.1|172191.1|172318.8|172228.8|172319.6|172229.6|172281.1|172191.1|12
1727279290000|2024-09-25 15:48:10|172315.4|172225.4|172316|172226|172318.7|172228.7|172314.6|172224.6|5
1727279300000|2024-09-25 15:48:20|172319.5|172229.5|172323.6|172233.6|172323.8|172233.8|172319|172229|7
1727279310000|2024-09-25 15:48:30|172323.2|172233.2|172350.4|172220.4|172355.3|172233.8|172323.2|172214.2|8
1727279320000|2024-09-25 15:48:40|172344.2|172214.2|172352|172222|172352|172222|172342|172212|10
1727279330000|2024-09-25 15:48:50|172354.4|172224.4|172355.2|172225.2|172356|172226|172354.4|172224.4|7
1727279340000|2024-09-25 15:49:00|172354.7|172224.7|172315.2|172225.2|172355.2|172234.7|172315.2|172223.3|14
1727279350000|2024-09-25 15:49:10|172318.8|172228.8|172314.8|172224.8|172320.5|172230.5|172311.1|172221.1|15
1727279360000|2024-09-25 15:49:20|172315|172225|172319.4|172229.4|172325.4|172235.4|172314.3|172224.3|9
1727279370000|2024-09-25 15:49:30|172323.4|172233.4|172320.1|172230.1|172330.9|172240.9|172316.7|172226.7|17
1727279380000|2024-09-25 15:49:40|172326.5|172236.5|172322|172232|172328.8|172238.8|172317.5|172227.5|17
1727279390000|2024-09-25 15:49:50|172323.1|172233.1|172316.2|172226.2|172325.3|172235.3|172314.5|172224.5|14
1727279400000|2024-09-25 15:50:00|172317.7|172227.7|172330.2|172240.2|172330.2|172240.2|172317.7|172227.7|13
1727279410000|2024-09-25 15:50:10|172329.3|172239.3|172334.3|172244.3|172336.5|172246.5|172328.3|172238.3|13
1727279420000|2024-09-25 15:50:20|172329.2|172239.2|172329.9|172239.9|172333.9|172243.9|172327.6|172237.6|22
1727279430000|2024-09-25 15:50:30|172330.4|172240.4|172338.1|172248.1|172340.2|172250.2|172328.7|172238.7|15
1727279440000|2024-09-25 15:50:40|172337.8|172247.8|172333.3|172243.3|172339.5|172249.5|172331.4|172241.4|14
1727279450000|2024-09-25 15:50:50|172335.6|172245.6|172340.5|172250.5|172343.1|172253.1|172334.5|172244.5|15
1727279460000|2024-09-25 15:51:00|172340.6|172250.6|172338.8|172248.8|172340.6|172250.6|172338.8|172248.8|4
1727279470000|2024-09-25 15:51:10|172336.6|172246.6|172336|172246|172338.1|172248.1|172333.4|172243.4|8
1727279480000|2024-09-25 15:51:20|172331.8|172241.8|172322.3|172232.3|172331.8|172241.8|172319.6|172229.6|14
1727279490000|2024-09-25 15:51:30|172319.6|172229.6|172314.2|172224.2|172321.2|172231.2|172312|172222|18
1727279500000|2024-09-25 15:51:40|172315.5|172225.5|172283.6|172193.6|172315.5|172225.5|172280|172190|23
1727279510000|2024-09-25 15:51:50|172282.3|172192.3|172269.4|172179.4|172282.3|172192.3|172264|172174|21
1727279520000|2024-09-25 15:52:00|172268.8|172178.8|172264.6|172174.6|172268.8|172178.8|172261.4|172171.4|14
1727279530000|2024-09-25 15:52:10|172264.3|172174.3|172264.7|172174.7|172273.1|172183.1|172263|172173|12
1727279540000|2024-09-25 15:52:20|172266|172176|172284.1|172194.1|172284.1|172194.1|172266|172176|17
1727279550000|2024-09-25 15:52:30|172283.3|172193.3|172302.8|172212.8|172302.8|172212.8|172283.3|172193.3|13
1727279560000|2024-09-25 15:52:40|172301.8|172211.8|172301.9|172211.9|172302.9|172212.9|172300.1|172210.1|11
1727279570000|2024-09-25 15:52:50|172303.9|172213.9|172281.4|172191.4|172303.9|172213.9|172279.8|172189.8|14
1727279580000|2024-09-25 15:53:00|172281.5|172191.5|172274.1|172184.1|172281.5|172191.5|172263.1|172173.1|26
1727279590000|2024-09-25 15:53:10|172273.9|172183.9|172273.4|172183.4|172275.9|172185.9|172267.8|172177.8|12
1727279600000|2024-09-25 15:53:20|172274.7|172184.7|172272.1|172182.1|172276|172186|172272.1|172182.1|12
1727279610000|2024-09-25 15:53:30|172269.5|172179.5|172283.3|172193.3|172290.7|172200.7|172269.5|172179.5|23
1727279620000|2024-09-25 15:53:40|172285.2|172195.2|172285.8|172195.8|172289.1|172199.1|172283.6|172193.6|11
1727279630000|2024-09-25 15:53:50|172286.2|172196.2|172287.2|172197.2|172289.6|172199.6|172283.4|172193.4|15
1727279640000|2024-09-25 15:54:00|172290.5|172200.5|172285|172195|172290.5|172200.5|172282.2|172192.2|18
1727279650000|2024-09-25 15:54:10|172285.8|172195.8|172285.1|172195.1|172285.8|172195.8|172279.3|172189.3|9
1727279660000|2024-09-25 15:54:20|172283|172193|172280.4|172190.4|172284.2|172194.2|172276.6|172186.6|18
1727279670000|2024-09-25 15:54:30|172281.6|172191.6|172294.6|172204.6|172295.4|172205.4|172280.5|172190.5|27
1727279680000|2024-09-25 15:54:40|172293.5|172203.5|172291.6|172201.6|172295.4|172205.4|172288.1|172198.1|24
1727279690000|2024-09-25 15:54:50|172292.8|172202.8|172306.4|172216.4|172306.4|172216.4|172292.8|172202.8|13
1727279700000|2024-09-25 15:55:00|172310.4|172220.4|172323.2|172233.2|172325.6|172235.6|172310.4|172220.4|19
1727279710000|2024-09-25 15:55:10|172323|172233|172332.3|172242.3|172332.3|172242.3|172322.8|172232.8|13
1727279720000|2024-09-25 15:55:20|172333.7|172243.7|172341.1|172251.1|172342.7|172252.7|172331.7|172241.7|12
1727279730000|2024-09-25 15:55:30|172341.8|172251.8|172343.7|172253.7|172344.5|172254.5|172340.6|172250.6|8
1727279740000|2024-09-25 15:55:40|172344.8|172254.8|172345.6|172255.6|172346.8|172256.8|172344.2|172254.2|9
1727279750000|2024-09-25 15:55:50|172346.7|172256.7|172348.6|172258.6|172362.1|172272.1|172346.7|172256.7|14
1727279760000|2024-09-25 15:56:00|172346.8|172256.8|172336.5|172246.5|172346.8|172256.8|172333.3|172243.3|15
1727279770000|2024-09-25 15:56:10|172336.3|172246.3|172344.9|172254.9|172349|172259|172335.4|172245.4|10
1727279780000|2024-09-25 15:56:20|172347.7|172257.7|172343.9|172253.9|172347.7|172257.7|172343.1|172253.1|11
1727279790000|2024-09-25 15:56:30|172345.7|172255.7|172345.7|172255.7|172348.1|172258.1|172342.5|172252.5|10
1727279800000|2024-09-25 15:56:40|172345.6|172255.6|172339.4|172249.4|172345.8|172255.8|172338.5|172248.5|5
1727279810000|2024-09-25 15:56:50|172340.4|172250.4|172333.6|172243.6|172341.6|172251.6|172333.3|172243.3|9
1727279820000|2024-09-25 15:57:00|172334.7|172244.7|172342.6|172252.6|172343.6|172253.6|172334.7|172244.7|16
1727279830000|2024-09-25 15:57:10|172341.3|172251.3|172346.9|172256.9|172348.4|172258.4|172338.5|172248.5|18
1727279840000|2024-09-25 15:57:20|172347.5|172257.5|172355.7|172265.7|172356.9|172266.9|172347.5|172257.5|17
1727279850000|2024-09-25 15:57:30|172354|172264|172363.2|172273.2|172363.2|172273.2|172354|172264|10
1727279860000|2024-09-25 15:57:40|172366.4|172276.4|172391.5|172301.5|172399.6|172309.6|172366.4|172276.4|12
1727279870000|2024-09-25 15:57:50|172391.6|172301.6|172390.3|172300.3|172391.6|172301.6|172390.3|172300.3|5
1727279880000|2024-09-25 15:58:00|172395.7|172305.7|172387.3|172297.3|172395.7|172305.7|172387.3|172297.3|6
1727279890000|2024-09-25 15:58:10|172389.6|172299.6|172390|172300|172396.8|172306.8|172386.6|172296.6|10
1727279900000|2024-09-25 15:58:20|172392.4|172302.4|172385.7|172295.7|172395.7|172305.7|172379.4|172289.4|13
1727279910000|2024-09-25 15:58:30|172389.3|172299.3|172385.6|172295.6|172392.8|172302.8|172384.7|172294.7|13
1727279920000|2024-09-25 15:58:40|172390.4|172300.4|172390.5|172300.5|172393.8|172303.8|172384.3|172294.3|6
1727279930000|2024-09-25 15:58:50|172390.1|172300.1|172387.5|172297.5|172390.6|172300.6|172387.1|172297.1|6
1727279940000|2024-09-25 15:59:00|172389.3|172299.3|172389.2|172299.2|172391.4|172301.4|172387.5|172297.5|7
1727279950000|2024-09-25 15:59:10|172391.6|172301.6|172391.1|172301.1|172391.6|172301.6|172389|172299|4
1727279960000|2024-09-25 15:59:20|172390.6|172300.6|172382.6|172292.6|172390.6|172300.6|172382.6|172292.6|14
1727279970000|2024-09-25 15:59:30|172386.3|172296.3|172385.2|172295.2|172391.9|172301.9|172385.2|172295.2|6
1727279980000|2024-09-25 15:59:40|172385.7|172295.7|172388.9|172298.9|172389.1|172299.1|172385.7|172295.7|3
1727279990000|2024-09-25 15:59:50|172389.3|172299.3|172389|172299|172389.3|172299.3|172386.4|172296.4|4
1727280000000|2024-09-25 16:00:00|172385.8|172295.8|172393.7|172303.7|172397.3|172307.3|172374.9|172284.9|9
1727280010000|2024-09-25 16:00:10|172393.2|172303.2|172414.3|172324.3|172420.6|172330.6|172392.8|172302.8|12
1727280020000|2024-09-25 16:00:20|172415.5|172325.5|172444.4|172354.4|172454.7|172364.7|172414.4|172324.4|20
1727280030000|2024-09-25 16:00:30|172444.5|172354.5|172447.1|172357.1|172452.3|172362.3|172443.4|172353.4|8
1727280040000|2024-09-25 16:00:40|172476.8|172386.8|172469.1|172379.1|172476.8|172386.8|172468.4|172378.4|8
1727280050000|2024-09-25 16:00:50|172467.2|172377.2|172468.2|172378.2|172474.3|172384.3|172465.9|172375.9|12
1727280060000|2024-09-25 16:01:00|172465.4|172375.4|172467.4|172377.4|172470.7|172380.7|172465.4|172375.4|3
1727280070000|2024-09-25 16:01:10|172466.7|172376.7|172441.9|172351.9|172466.7|172376.7|172440.9|172350.9|8
1727280080000|2024-09-25 16:01:20|172444.7|172354.7|172443.3|172353.3|172447.6|172357.6|172441.8|172351.8|8
1727280090000|2024-09-25 16:01:30|172439.1|172349.1|172434.2|172344.2|172461.8|172358.6|172429.8|172325.6|20
1727280100000|2024-09-25 16:01:40|172438.6|172348.6|172464.3|172334.3|172470.1|172355.3|172436.2|172330.8|18
1727280110000|2024-09-25 16:01:50|172465.9|172335.9|172452.2|172322.2|172468.4|172357|172443.1|172322.2|22
1727280120000|2024-09-25 16:02:00|172469.6|172339.6|172489|172359|172500.8|172370.8|172459|172329|20
1727280130000|2024-09-25 16:02:10|172491.2|172361.2|172486.4|172356.4|172494|172364|172483.6|172353.6|14
1727280140000|2024-09-25 16:02:20|172485.8|172355.8|172482.2|172352.2|172489.7|172359.7|172477.7|172347.7|14
1727280150000|2024-09-25 16:02:30|172485.8|172355.8|172464.5|172334.5|172486|172356|172462|172332|16
1727280160000|2024-09-25 16:02:40|172464.4|172334.4|172435.4|172305.4|172473.6|172343.6|172423.9|172305.4|26
1727280170000|2024-09-25 16:02:50|172436.8|172306.8|172435.9|172305.9|172437.8|172307.8|172431.9|172301.9|9
1727280180000|2024-09-25 16:03:00|172415.9|172325.9|172427|172337|172430.8|172340.8|172412.2|172322.2|20
1727280190000|2024-09-25 16:03:10|172429.3|172339.3|172453.4|172323.4|172453.4|172339.3|172423.4|172311|12
1727280200000|2024-09-25 16:03:20|172457.9|172327.9|172452.1|172322.1|172458.5|172328.5|172446.3|172316.3|17
1727280210000|2024-09-25 16:03:30|172457.7|172327.7|172457.6|172327.6|172462.7|172332.7|172448.1|172318.1|23
1727280220000|2024-09-25 16:03:40|172461.8|172331.8|172451.5|172321.5|172465.2|172335.2|172451.5|172321.5|11
1727280230000|2024-09-25 16:03:50|172453.3|172323.3|172434.2|172344.2|172453.3|172352|172431.1|172322.4|10
1727280240000|2024-09-25 16:04:00|172443.2|172353.2|172440.6|172350.6|172450.3|172360.3|172435|172345|14
1727280250000|2024-09-25 16:04:10|172440.3|172350.3|172431.7|172341.7|172442.1|172352.1|172431.7|172341.7|28
1727280260000|2024-09-25 16:04:20|172434.4|172344.4|172434.1|172344.1|172435.1|172345.1|172430.7|172340.7|15
1727280270000|2024-09-25 16:04:30|172435|172345|172430.4|172340.4|172435|172345|172430.4|172340.4|8
1727280280000|2024-09-25 16:04:40|172430.3|172340.3|172427.7|172337.7|172434.1|172344.1|172427.7|172337.7|11
1727280290000|2024-09-25 16:04:50|172434.3|172344.3|172428.8|172338.8|172434.3|172344.3|172426.8|172336.8|17
1727280300000|2024-09-25 16:05:00|172427.6|172337.6|172431.7|172341.7|172435|172345|172427.6|172337.6|10
1727280310000|2024-09-25 16:05:10|172433.2|172343.2|172426.6|172336.6|172434.6|172344.6|172426.6|172336.6|12
1727280320000|2024-09-25 16:05:20|172429.5|172339.5|172450.2|172320.2|172452.7|172348.6|172429.5|172320.2|12
1727280330000|2024-09-25 16:05:30|172450|172320|172449.4|172319.4|172450|172320|172449.4|172319.4|3
1727280340000|2024-09-25 16:05:40|172449.9|172319.9|172465.4|172375.4|172469.6|172379.6|172443.6|172319.9|7
1727280350000|2024-09-25 16:05:50|172463.2|172373.2|172469.9|172379.9|172476.9|172386.9|172463.2|172373.2|13
1727280360000|2024-09-25 16:06:00|172472.6|172382.6|172472.3|172382.3|172473.2|172383.2|172468.9|172378.9|13
1727280370000|2024-09-25 16:06:10|172472.4|172382.4|172470.9|172380.9|172475.3|172385.3|172462.3|172372.3|10
1727280380000|2024-09-25 16:06:20|172468|172378|172472.2|172382.2|172475.9|172385.9|172468|172378|6
1727280390000|2024-09-25 16:06:30|172471.9|172381.9|172472.5|172382.5|172472.5|172382.5|172470|172380|4
1727280400000|2024-09-25 16:06:40|172472.4|172382.4|172475.8|172385.8|172475.8|172385.8|172467.2|172377.2|7
1727280410000|2024-09-25 16:06:50|172472.5|172382.5|172470.9|172380.9|172472.7|172382.7|172468.8|172378.8|5
1727280420000|2024-09-25 16:07:00|172468.7|172378.7|172476.7|172386.7|172479.2|172389.2|172468|172378|10
1727280430000|2024-09-25 16:07:10|172479.9|172389.9|172474|172384|172479.9|172389.9|172473.5|172383.5|6
1727280440000|2024-09-25 16:07:20|172469|172379|172479.9|172389.9|172484.3|172394.3|172469|172379|10
1727280450000|2024-09-25 16:07:30|172480.4|172390.4|172481.4|172391.4|172486.9|172396.9|172473|172383|8
1727280460000|2024-09-25 16:07:40|172481|172391|172480.9|172390.9|172485.5|172395.5|172478.1|172388.1|5
1727280470000|2024-09-25 16:07:50|172481.1|172391.1|172482.6|172392.6|172487.1|172397.1|172478.4|172388.4|10
1727280480000|2024-09-25 16:08:00|172486.4|172396.4|172477.2|172387.2|172486.4|172396.4|172477.2|172387.2|14
1727280490000|2024-09-25 16:08:10|172481.5|172391.5|172480.4|172390.4|172481.5|172391.5|172476.9|172386.9|5
1727280500000|2024-09-25 16:08:20|172480.6|172390.6|172431.9|172341.9|172480.7|172390.7|172426.3|172336.3|22
1727280510000|2024-09-25 16:08:30|172435.2|172345.2|172466.8|172376.8|172495.9|172405.9|172433.6|172343.6|18
1727280520000|2024-09-25 16:08:40|172470.9|172380.9|172471.3|172381.3|172477.6|172387.6|172463.4|172373.4|13
1727280530000|2024-09-25 16:08:50|172469.1|172379.1|172469.5|172379.5|172476.3|172386.3|172465.6|172375.6|10
1727280540000|2024-09-25 16:09:00|172468.2|172378.2|172468.8|172378.8|172470.7|172380.7|172465.4|172375.4|14
1727280550000|2024-09-25 16:09:10|172476.3|172386.3|172476.5|172386.5|172480.3|172390.3|172472.5|172382.5|18
1727280560000|2024-09-25 16:09:20|172478|172388|172477.7|172387.7|172480.7|172390.7|172473|172383|12
1727280570000|2024-09-25 16:09:30|172476.3|172386.3|172477.8|172387.8|172479.5|172389.5|172471.9|172381.9|16
1727280580000|2024-09-25 16:09:40|172474.2|172384.2|172474.5|172384.5|172479|172389|172468.2|172378.2|20
1727280590000|2024-09-25 16:09:50|172474.2|172384.2|172478.3|172388.3|172479.3|172389.3|172472.7|172382.7|5
1727280600000|2024-09-25 16:10:00|172478.6|172388.6|172480.6|172390.6|172481.4|172391.4|172478.6|172388.6|7
1727280610000|2024-09-25 16:10:10|172483|172393|172473.5|172383.5|172483|172393|172473.4|172383.4|10
1727280620000|2024-09-25 16:10:20|172474.7|172384.7|172473.1|172383.1|172476.2|172386.2|172473.1|172383.1|5
1727280630000|2024-09-25 16:10:30|172474.7|172384.7|172477|172387|172477.6|172387.6|172472.8|172382.8|10
1727280640000|2024-09-25 16:10:40|172481.3|172391.3|172473.8|172383.8|172481.3|172391.3|172471.6|172381.6|5
1727280650000|2024-09-25 16:10:50|172475.9|172385.9|172448.4|172358.4|172476|172386|172444.3|172354.3|9
1727280660000|2024-09-25 16:11:00|172447.5|172357.5|172428.1|172338.1|172449.5|172359.5|172428.1|172338.1|11
1727280670000|2024-09-25 16:11:10|172427.7|172337.7|172480.4|172390.4|172482.3|172392.3|172418.4|172328.4|19
1727280680000|2024-09-25 16:11:20|172478.5|172388.5|172510.2|172420.2|172515.1|172425.1|172475.6|172385.6|13
1727280690000|2024-09-25 16:11:30|172515.2|172425.2|172491.3|172401.3|172517.4|172427.4|172491.3|172401.3|7
1727280700000|2024-09-25 16:11:40|172489.1|172399.1|172487.9|172397.9|172490.6|172400.6|172486.4|172396.4|8
1727280710000|2024-09-25 16:11:50|172486.9|172396.9|172485.5|172395.5|172488.2|172398.2|172482.6|172392.6|14
1727280720000|2024-09-25 16:12:00|172486.2|172396.2|172562.6|172472.6|172566.4|172476.4|172481|172391|11
1727280730000|2024-09-25 16:12:10|172561.7|172471.7|172561.3|172471.3|172562.6|172472.6|172561.3|172471.3|3
1727280740000|2024-09-25 16:12:20|172564.4|172474.4|172541.9|172451.9|172564.4|172474.4|172538.2|172448.2|9
1727280750000|2024-09-25 16:12:30|172542|172452|172591|172501|172592.1|172502.1|172542|172452|9
1727280760000|2024-09-25 16:12:40|172588.9|172498.9|172559.8|172469.8|172592.4|172502.4|172559.8|172469.8|14
1727280770000|2024-09-25 16:12:50|172558.5|172468.5|172562|172472|172569.5|172479.5|172558.5|172468.5|14
1727280780000|2024-09-25 16:13:00|172562.1|172472.1|172576.4|172486.4|172576.4|172486.4|172554.7|172464.7|14
1727280790000|2024-09-25 16:13:10|172573.1|172483.1|172567.3|172477.3|172579.1|172489.1|172555|172465|18
1727280800000|2024-09-25 16:13:20|172576|172486|172575.6|172485.6|172581|172491|172571.7|172481.7|13
1727280810000|2024-09-25 16:13:30|172574.5|172484.5|172590.2|172460.2|172595.6|172484.5|172574.4|172457|9
1727280820000|2024-09-25 16:13:40|172589|172459|172582|172452|172593.6|172463.6|172582|172452|9
1727280830000|2024-09-25 16:13:50|172578.4|172448.4|172580.6|172450.6|172590.7|172460.7|172575.8|172445.8|16
1727280840000|2024-09-25 16:14:00|172582.3|172452.3|172584.2|172454.2|172594.7|172464.7|172581.4|172451.4|10
1727280850000|2024-09-25 16:14:10|172580.9|172450.9|172576.5|172446.5|172583.8|172453.8|172572.3|172442.3|9
1727280860000|2024-09-25 16:14:20|172590|172500|172579.6|172489.6|172591.2|172501.2|172572.7|172482.7|11
1727280870000|2024-09-25 16:14:30|172582.7|172492.7|172587.7|172497.7|172592.6|172502.6|172581.1|172491.1|12
1727280880000|2024-09-25 16:14:40|172579.1|172489.1|172587.5|172497.5|172587.5|172497.5|172579.1|172489.1|8
1727280890000|2024-09-25 16:14:50|172588.8|172498.8|172580.7|172490.7|172589.1|172499.1|172580.5|172490.5|20
1727280900000|2024-09-25 16:15:00|172585.7|172495.7|172585.3|172495.3|172588.4|172498.4|172583.8|172493.8|6
1727280910000|2024-09-25 16:15:10|172580.3|172490.3|172577.9|172447.9|172585.3|172495.3|172577.8|172447.8|8
1727280920000|2024-09-25 16:15:20|172577.8|172447.8|172578.6|172448.6|172586.3|172456.3|172577.1|172447.1|13
1727280930000|2024-09-25 16:15:30|172578.5|172448.5|172572.8|172442.8|172584.8|172454.8|172570.3|172440.3|7
1727280940000|2024-09-25 16:15:40|172570.1|172440.1|172577.8|172487.8|172582.3|172492.3|172565|172435|14
1727280950000|2024-09-25 16:15:50|172575.6|172485.6|172577.7|172487.7|172577.7|172487.7|172575.6|172485.6|2
1727280960000|2024-09-25 16:16:00|172580.2|172490.2|172573.5|172483.5|172585.6|172495.6|172573.5|172483.5|8
1727280970000|2024-09-25 16:16:10|172577.4|172487.4|172579.4|172489.4|172585.4|172495.4|172571.6|172481.6|8
1727280980000|2024-09-25 16:16:20|172582.9|172492.9|172579.5|172489.5|172584.8|172494.8|172572.8|172482.8|10
1727280990000|2024-09-25 16:16:30|172579.6|172489.6|172576|172486|172585.7|172495.7|172576|172486|4
1727281000000|2024-09-25 16:16:40|172583.5|172493.5|172576.6|172486.6|172585.4|172495.4|172576.6|172486.6|4
1727281010000|2024-09-25 16:16:50|172580|172490|172586.6|172496.6|172586.6|172496.6|172576.6|172486.6|9
1727281020000|2024-09-25 16:17:00|172580|172490|172580|172490|172580.5|172490.5|172576.6|172486.6|5
1727281030000|2024-09-25 16:17:10|172576.6|172486.6|172581.5|172451.5|172583.5|172493.4|172576.6|172448.8|9
1727281040000|2024-09-25 16:17:20|172580.1|172450.1|172561.3|172431.3|172580.3|172450.3|172554.5|172424.5|15
1727281050000|2024-09-25 16:17:30|172561.4|172431.4|172560.6|172430.6|172561.4|172431.4|172557.5|172427.5|7
1727281060000|2024-09-25 16:17:40|172557.7|172427.7|172579.1|172489.1|172579.1|172489.1|172542.4|172427.4|11
1727281070000|2024-09-25 16:17:50|172577.1|172487.1|172565.6|172475.6|172577.1|172487.1|172561.9|172471.9|15
1727281080000|2024-09-25 16:18:00|172564.6|172474.6|172579.8|172489.8|172579.8|172489.8|172563.1|172473.1|16
1727281090000|2024-09-25 16:18:10|172575.8|172485.8|172605.7|172515.7|172605.7|172515.7|172569.5|172479.5|16
1727281100000|2024-09-25 16:18:20|172602.6|172512.6|172615.2|172525.2|172616.6|172526.6|172600.8|172510.8|14
1727281110000|2024-09-25 16:18:30|172614.3|172524.3|172612.9|172522.9|172620.4|172530.4|172611.3|172521.3|14
1727281120000|2024-09-25 16:18:40|172611.5|172521.5|172610.4|172520.4|172611.5|172521.5|172608.8|172518.8|10
1727281130000|2024-09-25 16:18:50|172613.6|172523.6|172615.3|172525.3|172615.3|172525.3|172613.6|172523.6|13
1727281140000|2024-09-25 16:19:00|172614.5|172524.5|172615.2|172525.2|172617.6|172527.6|172614.5|172524.5|10
1727281150000|2024-09-25 16:19:10|172615.4|172525.4|172612.6|172522.6|172616.2|172526.2|172612.4|172522.4|13
1727281160000|2024-09-25 16:19:20|172613.4|172523.4|172616.3|172526.3|172616.3|172526.3|172612.4|172522.4|7
1727281170000|2024-09-25 16:19:30|172616.2|172526.2|172595|172505|172619.7|172529.7|172591.5|172501.5|24
1727281180000|2024-09-25 16:19:40|172598.2|172508.2|172611.7|172521.7|172614.8|172524.8|172594.8|172504.8|16
1727281190000|2024-09-25 16:19:50|172611.8|172521.8|172610.8|172520.8|172614.3|172524.3|172606.8|172516.8|13
1727281200000|2024-09-25 16:20:00|172607.1|172517.1|172615|172525|172616.6|172526.6|172592.6|172502.6|14
1727281210000|2024-09-25 16:20:10|172609.7|172519.7|172608.8|172518.8|172612.2|172522.2|172606.9|172516.9|6
1727281220000|2024-09-25 16:20:20|172608|172518|172620.6|172490.6|172628.5|172518.3|172606.2|172489.3|11
1727281230000|2024-09-25 16:20:30|172620.4|172490.4|172623.7|172493.7|172623.7|172493.7|172620.4|172490.4|4
1727281240000|2024-09-25 16:20:40|172620.6|172490.6|172628.7|172498.7|172628.9|172498.9|172620.6|172490.6|7
1727281250000|2024-09-25 16:20:50|172629.3|172499.3|172629|172499|172629.3|172499.3|172629|172499|2
1727281260000|2024-09-25 16:21:00|172627.4|172497.4|172617.1|172487.1|172627.4|172497.4|172617.1|172487.1|5
1727281270000|2024-09-25 16:21:10|172617.8|172487.8|172618.9|172488.9|172618.9|172488.9|172617.3|172487.3|4
1727281280000|2024-09-25 16:21:20|172619|172489|172620|172490|172620|172490|172615.5|172485.5|4
1727281290000|2024-09-25 16:21:30|172619.9|172489.9|172607.4|172517.4|172628.2|172519.5|172607.4|172489.9|5
1727281300000|2024-09-25 16:21:40|172605.3|172515.3|172614.2|172484.2|172619.6|172515.3|172605.3|172483.8|9
1727281310000|2024-09-25 16:21:50|172614.1|172484.1|172616.4|172486.4|172616.4|172486.4|172614|172484|3
1727281320000|2024-09-25 16:22:00|172618.2|172488.2|172628.1|172498.1|172628.1|172498.1|172616.5|172486.5|8
1727281330000|2024-09-25 16:22:10|172609.9|172519.9|172619.1|172529.1|172619.1|172529.1|172608.1|172518.1|5
1727281340000|2024-09-25 16:22:20|172616.8|172526.8|172616.9|172526.9|172617|172527|172616.8|172526.8|4
1727281350000|2024-09-25 16:22:30|172616.8|172526.8|172616.8|172526.8|172619.1|172529.1|172616.8|172526.8|4
1727281360000|2024-09-25 16:22:40|172615.6|172525.6|172619.1|172529.1|172619.8|172529.8|172615.6|172525.6|3
1727281370000|2024-09-25 16:22:50|172619.8|172529.8|172622.8|172532.8|172622.8|172532.8|172615.4|172525.4|4
1727281380000|2024-09-25 16:23:00|172619.1|172529.1|172617.3|172527.3|172619.8|172529.8|172617.3|172527.3|3
1727281390000|2024-09-25 16:23:10|172616.6|172526.6|172617.2|172527.2|172617.2|172527.2|172603.8|172513.8|12
1727281400000|2024-09-25 16:23:20|172614.4|172524.4|172614.6|172524.6|172617.2|172527.2|172614.4|172524.4|4
1727281410000|2024-09-25 16:23:30|172617.2|172527.2|172609.6|172519.6|172617.2|172527.2|172606.5|172516.5|6
1727281420000|2024-09-25 16:23:40|172609.7|172519.7|172618|172528|172622.3|172532.3|172609.6|172519.6|7
1727281430000|2024-09-25 16:23:50|172618.7|172528.7|172615.3|172525.3|172618.8|172528.8|172615.3|172525.3|3
1727281440000|2024-09-25 16:24:00|172613.4|172523.4|172605.5|172515.5|172615.3|172525.3|172605.5|172515.5|4
1727281450000|2024-09-25 16:24:10|172605.6|172515.6|172597.6|172507.6|172612.1|172522.1|172591.3|172501.3|7
1727281460000|2024-09-25 16:24:20|172592.2|172502.2|172577.2|172487.2|172593.9|172503.9|172572.4|172482.4|18
1727281470000|2024-09-25 16:24:30|172588.6|172498.6|172605.6|172515.6|172616.4|172526.4|172588.6|172498.6|10
1727281480000|2024-09-25 16:24:40|172602.4|172512.4|172601.3|172511.3|172602.9|172512.9|172597.8|172507.8|14
1727281490000|2024-09-25 16:24:50|172599|172509|172602.1|172512.1|172602.1|172512.1|172599|172509|7
1727281500000|2024-09-25 16:25:00|172603.6|172513.6|172612.4|172522.4|172612.8|172522.8|172603.6|172513.6|13
1727281510000|2024-09-25 16:25:10|172610|172520|172605.4|172515.4|172610|172520|172600|172510|7
1727281520000|2024-09-25 16:25:20|172610|172520|172602.2|172472.2|172610|172520|172602.2|172472.2|4
1727281530000|2024-09-25 16:25:30|172603.8|172473.8|172579.4|172449.4|172605.4|172475.4|172576.8|172446.8|16
1727281540000|2024-09-25 16:25:40|172580.8|172450.8|172595.3|172505.3|172616.7|172526.7|172568.7|172438.7|18
1727281550000|2024-09-25 16:25:50|172598.5|172508.5|172600.8|172510.8|172602.8|172512.8|172593.6|172503.6|14
1727281560000|2024-09-25 16:26:00|172599.1|172509.1|172611.3|172521.3|172611.3|172521.3|172599.1|172509.1|7
1727281570000|2024-09-25 16:26:10|172608.6|172518.6|172604.2|172514.2|172616.4|172526.4|172604.2|172514.2|6
1727281580000|2024-09-25 16:26:20|172605.2|172515.2|172596.7|172466.7|172607.8|172515.2|172595.8|172465.8|24
1727281590000|2024-09-25 16:26:30|172599.5|172469.5|172592.4|172462.4|172601.6|172471.6|172589|172459|30
1727281600000|2024-09-25 16:26:40|172581.7|172451.7|172580.1|172450.1|172581.7|172451.7|172571|172441|25
1727281610000|2024-09-25 16:26:50|172581.9|172451.9|172585.3|172455.3|172590.3|172460.3|172581.9|172451.9|10
1727281620000|2024-09-25 16:27:00|172587|172457|172588.7|172458.7|172594.2|172464.2|172585.3|172455.3|19
1727281630000|2024-09-25 16:27:10|172589.6|172459.6|172594|172464|172598.8|172468.8|172589.6|172459.6|11
1727281640000|2024-09-25 16:27:20|172592.2|172462.2|172595.2|172465.2|172600.5|172470.5|172591.5|172461.5|11
1727281650000|2024-09-25 16:27:30|172597.7|172467.7|172596.2|172466.2|172600.6|172470.6|172592.4|172462.4|9
1727281660000|2024-09-25 16:27:40|172593.2|172463.2|172623.8|172493.8|172632.3|172502.3|172593.1|172463.1|11
1727281670000|2024-09-25 16:27:50|172622|172492|172607.8|172477.8|172622|172492|172606.9|172476.9|7
1727281680000|2024-09-25 16:28:00|172611.2|172481.2|172610.8|172480.8|172615.8|172485.8|172606.1|172476.1|12
1727281690000|2024-09-25 16:28:10|172608.1|172478.1|172590.7|172460.7|172608.1|172478.1|172590.7|172460.7|12
1727281700000|2024-09-25 16:28:20|172584.6|172454.6|172562.8|172432.8|172584.6|172454.6|172560.2|172430.2|15
1727281710000|2024-09-25 16:28:30|172561.2|172431.2|172564.9|172434.9|172564.9|172434.9|172561.2|172431.2|5
1727281720000|2024-09-25 16:28:40|172568.3|172438.3|172607.5|172517.5|172627.4|172524.9|172568.3|172438.3|4
1727281730000|2024-09-25 16:28:50|172614.9|172524.9|172614.9|172524.9|172634.6|172524.9|172614.9|172501.4|4
1727281740000|2024-09-25 16:29:00|172614.2|172524.2|172607.5|172517.5|172631.6|172524.9|172607.5|172501.6|5
1727281750000|2024-09-25 16:29:10|172625|172495|172629.8|172499.8|172629.8|172499.8|172625|172495|4
1727281760000|2024-09-25 16:29:20|172630.4|172500.4|172632.7|172502.7|172632.8|172502.8|172630.2|172500.2|5
1727281770000|2024-09-25 16:29:30|172633.1|172503.1|172612.7|172522.7|172633.5|172522.7|172612.7|172502.7|5
1727281780000|2024-09-25 16:29:40|172614.7|172524.7|172623.5|172493.5|172640.1|172524.7|172614.7|172493.5|13
1727281790000|2024-09-25 16:29:50|172622.2|172492.2|172622.8|172492.8|172633.7|172503.7|172622.2|172492.2|9
1727281800000|2024-09-25 16:30:00|172624.8|172494.8|172626|172496|172626.7|172496.7|172623.3|172493.3|10
1727281810000|2024-09-25 16:30:10|172625|172495|172624.6|172494.6|172627.5|172497.5|172624.6|172494.6|6
1727281820000|2024-09-25 16:30:20|172624.7|172494.7|172608.9|172478.9|172624.7|172494.7|172603.6|172473.6|11
1727281830000|2024-09-25 16:30:30|172614.4|172484.4|172607.2|172477.2|172615.9|172485.9|172607.2|172477.2|10
1727281840000|2024-09-25 16:30:40|172603.8|172473.8|172599.5|172469.5|172605.1|172475.1|172595.6|172465.6|8
1727281850000|2024-09-25 16:30:50|172599.1|172469.1|172597.9|172467.9|172603.4|172473.4|172592.1|172462.1|7
1727281860000|2024-09-25 16:31:00|172595.9|172465.9|172600.5|172470.5|172604.8|172474.8|172593.7|172463.7|8
1727281870000|2024-09-25 16:31:10|172594.9|172464.9|172595.2|172465.2|172597.7|172467.7|172593.3|172463.3|7
1727281880000|2024-09-25 16:31:20|172595|172465|172592.4|172462.4|172595|172465|172591.8|172461.8|9
1727281890000|2024-09-25 16:31:30|172588.6|172458.6|172587.9|172457.9|172588.6|172458.6|172576.3|172446.3|13
1727281900000|2024-09-25 16:31:40|172586.9|172456.9|172588.6|172458.6|172588.6|172458.6|172583.5|172453.5|8
1727281910000|2024-09-25 16:31:50|172589.7|172459.7|172596.3|172466.3|172597.9|172467.9|172589.7|172459.7|9
1727281920000|2024-09-25 16:32:00|172597.2|172467.2|172594|172464|172601.4|172471.4|172590.1|172460.1|9
1727281930000|2024-09-25 16:32:10|172590.1|172460.1|172587.9|172457.9|172593.4|172463.4|172587.6|172457.6|11
1727281940000|2024-09-25 16:32:20|172586.8|172456.8|172571.6|172441.6|172586.8|172456.8|172571.6|172441.6|10
1727281950000|2024-09-25 16:32:30|172571.1|172441.1|172569|172439|172572.1|172442.1|172565.8|172435.8|8
1727281960000|2024-09-25 16:32:40|172570.7|172440.7|172570.9|172440.9|172572.8|172442.8|172570.7|172440.7|3
1727281970000|2024-09-25 16:32:50|172571.1|172441.1|172575|172445|172576.1|172446.1|172569.3|172439.3|6
1727281980000|2024-09-25 16:33:00|172578.2|172448.2|172575|172445|172578.2|172448.2|172575|172445|2
1727281990000|2024-09-25 16:33:10|172572.2|172442.2|172576.9|172446.9|172576.9|172446.9|172572.2|172442.2|5
1727282000000|2024-09-25 16:33:20|172578.3|172448.3|172552.7|172462.7|172579.5|172462.8|172552.7|172448.3|5
1727282010000|2024-09-25 16:33:30|172590.6|172460.6|172591.6|172461.6|172593.2|172463.2|172588.1|172458.1|9
1727282020000|2024-09-25 16:33:40|172594.1|172464.1|172595.4|172465.4|172598.5|172468.5|172592.4|172462.4|12
1727282030000|2024-09-25 16:33:50|172591.6|172461.6|172594.9|172464.9|172596.1|172466.1|172591.6|172461.6|6
1727282040000|2024-09-25 16:34:00|172594.7|172464.7|172586.6|172456.6|172594.8|172464.8|172586.6|172456.6|6
1727282050000|2024-09-25 16:34:10|172591.9|172461.9|172577.2|172447.2|172592.6|172462.6|172577.2|172447.2|7
1727282060000|2024-09-25 16:34:20|172577.1|172447.1|172575.4|172445.4|172577.3|172447.3|172575.4|172445.4|4
1727282070000|2024-09-25 16:34:30|172571|172441|172627.6|172497.6|172627.6|172522.6|172570.6|172440.6|6
1727282080000|2024-09-25 16:34:40|172626.7|172496.7|172598.9|172468.9|172626.7|172496.7|172587.1|172457.1|13
1727282090000|2024-09-25 16:34:50|172596.6|172466.6|172592.2|172462.2|172597.1|172467.1|172590.2|172460.2|8
1727282100000|2024-09-25 16:35:00|172591.4|172461.4|172598.1|172468.1|172598.1|172468.1|172583.7|172453.7|11
1727282110000|2024-09-25 16:35:10|172599.7|172469.7|172599.4|172469.4|172604|172474|172595|172465|6
1727282120000|2024-09-25 16:35:20|172598.8|172468.8|172592.3|172462.3|172599.6|172469.6|172592.3|172462.3|8
1727282130000|2024-09-25 16:35:30|172591.3|172461.3|172591.7|172461.7|172591.7|172461.7|172590.4|172460.4|4
1727282140000|2024-09-25 16:35:40|172591.9|172461.9|172600.5|172470.5|172600.5|172470.5|172591.8|172461.8|6
1727282150000|2024-09-25 16:35:50|172598|172468|172591.5|172461.5|172598|172468|172588.1|172458.1|9
1727282160000|2024-09-25 16:36:00|172591.6|172461.6|172593.9|172463.9|172593.9|172463.9|172590.5|172460.5|7
1727282170000|2024-09-25 16:36:10|172594.2|172464.2|172592.5|172462.5|172594.4|172464.4|172589.1|172459.1|6
1727282180000|2024-09-25 16:36:20|172593.4|172463.4|172597.7|172467.7|172600.3|172470.3|172593.4|172463.4|7
1727282190000|2024-09-25 16:36:30|172604.3|172474.3|172607.7|172477.7|172607.7|172477.7|172604.3|172474.3|4
1727282200000|2024-09-25 16:36:40|172610|172480|172608.2|172478.2|172611.9|172481.9|172601.6|172471.6|5
1727282210000|2024-09-25 16:36:50|172606.9|172476.9|172600.1|172470.1|172606.9|172476.9|172600.1|172470.1|7
1727282220000|2024-09-25 16:37:00|172597.5|172467.5|172618.6|172488.6|172618.6|172488.6|172597.5|172467.5|7
1727282230000|2024-09-25 16:37:10|172624.6|172494.6|172630.5|172500.5|172630.5|172500.5|172617.2|172487.2|6
1727282240000|2024-09-25 16:37:20|172631.5|172501.5|172629.2|172499.2|172631.5|172501.5|172628.9|172498.9|4
1727282250000|2024-09-25 16:37:30|172650.3|172520.3|172715.2|172585.2|172715.2|172585.2|172650.3|172520.3|15
1727282260000|2024-09-25 16:37:40|172717.3|172587.3|172721.4|172591.4|172721.4|172591.4|172714|172584|11
1727282270000|2024-09-25 16:37:50|172721.5|172591.5|172730.1|172600.1|172733.3|172603.3|172717.7|172587.7|13
1727282280000|2024-09-25 16:38:00|172726.3|172596.3|172722.6|172592.6|172726.3|172596.3|172722.6|172592.6|3
1727282290000|2024-09-25 16:38:10|172724.6|172594.6|172725|172595|172725|172595|172724.6|172594.6|3
1727282300000|2024-09-25 16:38:20|172722.2|172592.2|172720.7|172590.7|172723.8|172593.8|172717.8|172587.8|10
1727282310000|2024-09-25 16:38:30|172722.4|172592.4|172725|172595|172725|172595|172722.4|172592.4|5
1727282320000|2024-09-25 16:38:40|172723.1|172593.1|172734.6|172604.6|172734.6|172604.6|172723.1|172593.1|3
1727282330000|2024-09-25 16:38:50|172733.3|172603.3|172710.5|172580.5|172747.8|172646.4|172710.5|172580.5|17
1727282340000|2024-09-25 16:39:00|172707.2|172577.2|172724.5|172594.5|172728.9|172598.9|172707.2|172577.2|12
1727282350000|2024-09-25 16:39:10|172725.8|172595.8|172724.8|172594.8|172726.5|172596.5|172724.4|172594.4|5
1727282360000|2024-09-25 16:39:20|172725.4|172595.4|172725.7|172595.7|172729.5|172599.5|172725.4|172595.4|7
1727282370000|2024-09-25 16:39:30|172725.5|172595.5|172719.9|172589.9|172725.6|172595.6|172719.9|172589.9|6
1727282380000|2024-09-25 16:39:40|172719.5|172589.5|172721.5|172591.5|172721.5|172591.5|172719|172589|9
1727282390000|2024-09-25 16:39:50|172721.4|172591.4|172719.9|172589.9|172721.4|172591.4|172719.1|172589.1|6
1727282400000|2024-09-25 16:40:00|172719.1|172589.1|172722.6|172592.6|172722.6|172592.6|172712.1|172582.1|9
1727282410000|2024-09-25 16:40:10|172723|172593|172722.5|172592.5|172723|172593|172722.5|172592.5|2
1727282420000|2024-09-25 16:40:20|172722|172592|172707.2|172577.2|172722|172592|172696.7|172566.7|10
1727282430000|2024-09-25 16:40:30|172707.1|172577.1|172704.1|172574.1|172707.1|172577.1|172704.1|172574.1|2
1727282440000|2024-09-25 16:40:40|172708.4|172578.4|172704|172574|172708.4|172583.6|172673.6|172562.8|10
1727282450000|2024-09-25 16:40:50|172702.8|172572.8|172729.2|172599.2|172730|172600|172702.8|172572.8|8
1727282460000|2024-09-25 16:41:00|172729.8|172599.8|172731.1|172601.1|172731.4|172601.4|172729.8|172599.8|5
1727282470000|2024-09-25 16:41:10|172721|172591|172718.7|172588.7|172721|172591|172712|172582|4
1727282480000|2024-09-25 16:41:20|172718.5|172588.5|172716.5|172586.5|172718.5|172588.5|172713.5|172583.5|8
1727282490000|2024-09-25 16:41:30|172719.2|172589.2|172713|172583|172719.2|172589.2|172712.8|172582.8|7
1727282500000|2024-09-25 16:41:40|172712.6|172582.6|172714.6|172584.6|172714.6|172584.6|172707|172577|8
1727282510000|2024-09-25 16:41:50|172714.5|172584.5|172740.9|172610.9|172743.1|172613.1|172709.5|172579.5|9
1727282520000|2024-09-25 16:42:00|172743.1|172613.1|172742.4|172612.4|172744.8|172614.8|172742.4|172612.4|3
1727282530000|2024-09-25 16:42:10|172742.7|172612.7|172729.9|172599.9|172753.1|172623.1|172729.9|172599.9|7
1727282540000|2024-09-25 16:42:20|172732.9|172602.9|172729|172599|172732.9|172602.9|172729|172599|4
1727282550000|2024-09-25 16:42:30|172732.2|172602.2|172735.5|172605.5|172736.6|172606.6|172732.2|172602.2|6
1727282560000|2024-09-25 16:42:40|172735.9|172605.9|172729.7|172599.7|172739.5|172609.5|172729.1|172599.1|12
1727282570000|2024-09-25 16:42:50|172727.1|172597.1|172729.4|172599.4|172729.4|172599.4|172727.1|172597.1|2
1727282580000|2024-09-25 16:43:00|172729.6|172599.6|172731.4|172601.4|172731.5|172601.5|172729.6|172599.6|3
1727282590000|2024-09-25 16:43:10|172715|172625|172715|172625|172715|172625|172715|172625|1
1727282600000|2024-09-25 16:43:20|172711.4|172621.4|172707.8|172617.8|172711.4|172621.4|172704.9|172614.9|8
1727282610000|2024-09-25 16:43:30|172705.2|172615.2|172715.2|172625.2|172715.3|172625.3|172705.2|172615.2|6
1727282620000|2024-09-25 16:43:40|172715.4|172625.4|172715.8|172625.8|172716.7|172626.7|172715.4|172625.4|7
1727282630000|2024-09-25 16:43:50|172718.2|172628.2|172718.2|172628.2|172718.2|172628.2|172716.4|172626.4|7
1727282650000|2024-09-25 16:44:10|172716.5|172626.5|172718.2|172628.2|172718.2|172628.2|172716.5|172626.5|2
1727282660000|2024-09-25 16:44:20|172715.2|172625.2|172718.5|172628.5|172718.5|172628.5|172715.2|172625.2|2
1727282670000|2024-09-25 16:44:30|172720.2|172630.2|172714.1|172624.1|172720.2|172630.2|172714.1|172624.1|6
1727282680000|2024-09-25 16:44:40|172713.5|172623.5|172711.3|172621.3|172714.1|172624.1|172711.3|172621.3|4
1727282690000|2024-09-25 16:44:50|172714.1|172624.1|172720.4|172630.4|172720.4|172630.4|172711.3|172621.3|7
1727282700000|2024-09-25 16:45:00|172778.1|172648.1|172807.6|172677.6|172809.8|172679.8|172773.8|172643.8|17
1727282710000|2024-09-25 16:45:10|172807.1|172677.1|172815.3|172685.3|172823.8|172709|172799|172677.1|16
1727282720000|2024-09-25 16:45:20|172819.1|172689.1|172822.1|172692.1|172824.8|172694.8|172816|172686|9
1727282730000|2024-09-25 16:45:30|172825|172695|172829.5|172699.5|172831.2|172701.2|172825|172695|9
1727282740000|2024-09-25 16:45:40|172832.4|172702.4|172829.6|172699.6|172832.4|172702.4|172829.6|172699.6|2
1727282750000|2024-09-25 16:45:50|172829.4|172699.4|172833.9|172703.9|172833.9|172703.9|172829.4|172699.4|9
1727282760000|2024-09-25 16:46:00|172839.4|172709.4|172836.1|172706.1|172839.4|172732.2|172818|172698.6|7
1727282770000|2024-09-25 16:46:10|172832.8|172702.8|172832.9|172702.9|172832.9|172702.9|172832.5|172702.5|5
1727282780000|2024-09-25 16:46:20|172832.2|172702.2|172831.9|172701.9|172832.5|172702.5|172829|172699|5
1727282790000|2024-09-25 16:46:30|172829.1|172699.1|172825.5|172695.5|172829.3|172699.3|172825|172695|7
1727282800000|2024-09-25 16:46:40|172829.3|172699.3|172796.2|172706.2|172829.3|172706.2|172793|172687.4|8
1727282810000|2024-09-25 16:46:50|172793|172703|172793.5|172663.5|172809.1|172714.3|172793|172663.5|11
1727282820000|2024-09-25 16:47:00|172796.3|172666.3|172800.8|172670.8|172802.3|172672.3|172796.1|172666.1|7
1727282830000|2024-09-25 16:47:10|172799.4|172669.4|172800.8|172670.8|172801.3|172671.3|172798.9|172668.9|5
1727282840000|2024-09-25 16:47:20|172801.1|172671.1|172786.7|172656.7|172801.1|172671.1|172786.7|172656.7|4
1727282850000|2024-09-25 16:47:30|172794|172664|172815.3|172685.3|172815.3|172685.3|172794|172664|9
1727282860000|2024-09-25 16:47:40|172815.4|172685.4|172818|172688|172818|172688|172815.3|172685.3|5
1727282870000|2024-09-25 16:47:50|172818.1|172688.1|172815.5|172685.5|172818.3|172688.3|172815.5|172685.5|8
1727282880000|2024-09-25 16:48:00|172817.1|172687.1|172815.5|172685.5|172817.1|172687.1|172814.5|172684.5|6
1727282890000|2024-09-25 16:48:10|172815.4|172685.4|172815.2|172685.2|172815.4|172685.4|172815.2|172685.2|2
1727282900000|2024-09-25 16:48:20|172815.9|172685.9|172815.5|172685.5|172817.2|172687.2|172815.2|172685.2|5
1727282910000|2024-09-25 16:48:30|172818.4|172688.4|172792.2|172662.2|172818.5|172688.5|172790.1|172660.1|8
1727282920000|2024-09-25 16:48:40|172794.2|172664.2|172809.2|172679.2|172813|172696.6|172786.6|172661|9
1727282930000|2024-09-25 16:48:50|172806.6|172676.6|172812.2|172682.2|172812.2|172682.2|172806.6|172676.6|3
1727282940000|2024-09-25 16:49:00|172813.6|172683.6|172812.2|172682.2|172814.8|172684.8|172806|172676|10
1727282950000|2024-09-25 16:49:10|172814.4|172684.4|172810.1|172680.1|172815.2|172685.2|172809.7|172679.7|8
1727282960000|2024-09-25 16:49:20|172814.1|172684.1|172816.4|172686.4|172816.7|172686.7|172810|172680|8
1727282970000|2024-09-25 16:49:30|172817.5|172687.5|172821|172691|172821.2|172691.2|172817.5|172687.5|6
1727282980000|2024-09-25 16:49:40|172823.5|172693.5|172821.6|172691.6|172826.1|172696.1|172817.1|172687.1|11
1727283000000|2024-09-25 16:50:00|172823.4|172693.4|172813.4|172683.4|172823.4|172693.4|172810.5|172680.5|6
1727283010000|2024-09-25 16:50:10|172814.2|172684.2|172817.8|172687.8|172819|172705.1|172791.9|172680.8|9
1727283020000|2024-09-25 16:50:20|172819.1|172689.1|172817.8|172687.8|172819.6|172689.6|172816.6|172686.6|13
1727283030000|2024-09-25 16:50:30|172816.8|172686.8|172810.7|172720.7|172820.1|172724.5|172780.8|172686.8|12
1727283040000|2024-09-25 16:50:40|172814.2|172724.2|172803.6|172673.6|172818.5|172728.5|172803.6|172673.6|10
1727283050000|2024-09-25 16:50:50|172802.2|172672.2|172786|172656|172803.2|172673.2|172785.9|172655.9|17
1727283060000|2024-09-25 16:51:00|172785.8|172655.8|172806.8|172716.8|172816.7|172726.7|172780.1|172653.3|13
1727283070000|2024-09-25 16:51:10|172806.9|172716.9|172809.1|172719.1|172809.1|172719.1|172794.8|172704.8|6
1727283080000|2024-09-25 16:51:20|172808.8|172718.8|172794.5|172664.5|172809.2|172719.2|172774.5|172663.2|12
1727283090000|2024-09-25 16:51:30|172797|172667|172783.8|172693.8|172797|172697.7|172779.2|172663.8|9
1727283100000|2024-09-25 16:51:40|172782.3|172692.3|172788|172698|172807.5|172701.8|172782.3|172677.5|9
1727283110000|2024-09-25 16:51:50|172782.2|172692.2|172808.2|172678.2|172808.2|172698|172782.2|172676.3|6
1727283120000|2024-09-25 16:52:00|172806.3|172676.3|172806.3|172676.3|172806.3|172676.3|172806.3|172676.3|1
1727283130000|2024-09-25 16:52:10|172808.8|172678.8|172806.3|172676.3|172810|172680|172805.3|172675.3|7
1727283140000|2024-09-25 16:52:20|172808.6|172678.6|172808.4|172678.4|172808.6|172678.6|172806.3|172676.3|3
1727283150000|2024-09-25 16:52:30|172806.3|172676.3|172816.6|172686.6|172816.6|172686.6|172806.3|172676.3|7
1727283160000|2024-09-25 16:52:40|172785.1|172695.1|172811.3|172681.3|172811.3|172695.1|172785.1|172681.3|2
1727283170000|2024-09-25 16:52:50|172812.7|172682.7|172796.1|172706.1|172816.3|172706.2|172795.7|172682.7|5
1727283180000|2024-09-25 16:53:00|172796.2|172706.2|172791.5|172701.5|172796.2|172706.2|172788.6|172698.6|4
1727283190000|2024-09-25 16:53:10|172794.5|172704.5|172814.5|172684.5|172814.5|172705.3|172794.2|172684.5|7
1727283200000|2024-09-25 16:53:20|172811|172681|172811|172681|172813.7|172683.7|172809.4|172679.4|9
1727283210000|2024-09-25 16:53:30|172812.1|172682.1|172812.1|172682.1|172813.5|172683.5|172812.1|172682.1|3
1727283220000|2024-09-25 16:53:40|172810.9|172680.9|172808.1|172678.1|172810.9|172680.9|172802.6|172672.6|6
1727283230000|2024-09-25 16:53:50|172805.8|172675.8|172808.5|172678.5|172810|172680|172805.8|172675.8|8
1727283240000|2024-09-25 16:54:00|172808.6|172678.6|172804.8|172674.8|172808.6|172678.6|172803.2|172673.2|4
1727283250000|2024-09-25 16:54:10|172806.7|172676.7|172799.8|172669.8|172807.9|172677.9|172798.1|172668.1|5
1727283260000|2024-09-25 16:54:20|172795.8|172665.8|172796.8|172666.8|172796.8|172666.8|172795.8|172665.8|2
1727283270000|2024-09-25 16:54:30|172799|172669|172798|172668|172800.5|172670.5|172796|172666|7
1727283280000|2024-09-25 16:54:40|172800|172670|172799.9|172669.9|172800.1|172670.1|172799.9|172669.9|3
1727283290000|2024-09-25 16:54:50|172800.1|172670.1|172802.8|172672.8|172802.8|172672.8|172800.1|172670.1|5
1727283300000|2024-09-25 16:55:00|172804.6|172674.6|172813.4|172723.4|172818.7|172728.7|172788.7|172674.4|12
1727283310000|2024-09-25 16:55:10|172817.6|172687.6|172807.3|172677.3|172819.7|172689.7|172807.3|172677.3|12
1727283320000|2024-09-25 16:55:20|172818.3|172688.3|172809.9|172679.9|172818.3|172688.3|172805.5|172675.5|10
1727283330000|2024-09-25 16:55:30|172810.4|172680.4|172813.6|172683.6|172816.4|172686.4|172806.1|172676.1|18
1727283340000|2024-09-25 16:55:40|172813|172683|172805.5|172675.5|172813.6|172683.6|172805.5|172675.5|6
1727283350000|2024-09-25 16:55:50|172805|172675|172806.5|172676.5|172806.5|172676.5|172805|172675|3
1727283360000|2024-09-25 16:56:00|172805.7|172675.7|172808.9|172678.9|172808.9|172678.9|172804.5|172674.5|5
1727283370000|2024-09-25 16:56:10|172808.6|172678.6|172808.8|172678.8|172809.5|172679.5|172807.4|172677.4|9
1727283380000|2024-09-25 16:56:20|172805.1|172675.1|172804.1|172674.1|172805.8|172675.8|172802.4|172672.4|6
1727283390000|2024-09-25 16:56:30|172804.9|172674.9|172805.2|172675.2|172807.2|172677.2|172801.1|172671.1|7
1727283400000|2024-09-25 16:56:40|172802.3|172672.3|172814.9|172724.9|172815.5|172725.5|172795.9|172665.9|9
1727283410000|2024-09-25 16:56:50|172812.4|172722.4|172811.2|172681.2|172812.4|172722.4|172806.3|172676.3|8
1727283420000|2024-09-25 16:57:00|172810.2|172680.2|172808.2|172678.2|172810.2|172680.2|172795.2|172665.2|13
1727283430000|2024-09-25 16:57:10|172809.1|172679.1|172806.2|172676.2|172810.1|172680.1|172804.7|172674.7|5
1727283440000|2024-09-25 16:57:20|172803.5|172673.5|172794.3|172664.3|172803.5|172673.5|172794.2|172664.2|4
1727283470000|2024-09-25 16:57:50|172787.7|172697.7|172789.3|172699.3|172789.6|172699.6|172787.7|172697.7|3
1727283480000|2024-09-25 16:58:00|172786.1|172696.1|172796.2|172706.2|172796.2|172706.2|172786.1|172696.1|5
1727283490000|2024-09-25 16:58:10|172788.5|172698.5|172788.5|172698.5|172788.9|172698.9|172788.5|172698.5|4
1727283500000|2024-09-25 16:58:20|172792.7|172702.7|172795.8|172705.8|172812.2|172722.2|172788.5|172698.5|6
1727283510000|2024-09-25 16:58:30|172795.2|172705.2|172792.5|172702.5|172795.8|172705.8|172792.3|172702.3|6
1727283520000|2024-09-25 16:58:40|172792.9|172702.9|172809.5|172679.5|172809.5|172704.1|172789.6|172679.5|7
1727283530000|2024-09-25 16:58:50|172802.8|172672.8|172789.9|172699.9|172802.8|172703.8|172789.9|172672.8|5
1727283540000|2024-09-25 16:59:00|172787.8|172697.8|172787.8|172697.8|172787.8|172697.8|172787.8|172697.8|1
1727283550000|2024-09-25 16:59:10|172788.9|172698.9|172788.1|172698.1|172788.9|172698.9|172788.1|172698.1|2
1727283560000|2024-09-25 16:59:20|172789.9|172699.9|172786.9|172656.9|172795.8|172705.8|172786.8|172656.8|9
1727283570000|2024-09-25 16:59:30|172791.5|172661.5|172793.3|172663.3|172793.3|172663.3|172786.4|172656.4|12
1727283580000|2024-09-25 16:59:40|172792.6|172662.6|172781.2|172651.2|172793.3|172663.3|172781.2|172651.2|16
1727283590000|2024-09-25 16:59:50|172782.8|172652.8|172787.6|172657.6|172788.2|172678.6|172763.8|172651.1|15
1727283600000|2024-09-25 17:00:00|172767.4|172677.4|172779.5|172649.5|172781|172680.6|172767.4|172649.5|8
1727283610000|2024-09-25 17:00:10|172777.2|172647.2|172790.2|172660.2|172794.2|172664.2|172777.2|172647.2|5
1727283620000|2024-09-25 17:00:20|172785.9|172655.9|172780.2|172650.2|172785.9|172655.9|172775.3|172645.3|5
1727283630000|2024-09-25 17:00:30|172784.8|172654.8|172786.9|172656.9|172786.9|172656.9|172783|172653|8
1727283640000|2024-09-25 17:00:40|172790.2|172660.2|172787.7|172657.7|172793.8|172663.8|172787.7|172657.7|6
1727283650000|2024-09-25 17:00:50|172782.6|172652.6|172773.1|172643.1|172783.1|172653.1|172769.4|172639.4|10
1727283660000|2024-09-25 17:01:00|172775.7|172645.7|172781.8|172651.8|172782.2|172652.2|172773.1|172643.1|13
1727283670000|2024-09-25 17:01:10|172781|172651|172778.2|172648.2|172782.2|172652.2|172774.5|172644.5|7
1727283680000|2024-09-25 17:01:20|172781.5|172651.5|172784.1|172694.1|172791.8|172701.8|172778.1|172649.4|10
1727283690000|2024-09-25 17:01:30|172781.6|172691.6|172782.1|172692.1|172782.1|172692.1|172773.3|172683.3|9
1727283700000|2024-09-25 17:01:40|172781.4|172691.4|172775.8|172685.8|172783.6|172693.6|172770.7|172680.7|8
1727283710000|2024-09-25 17:01:50|172776|172686|172776|172686|172776|172686|172776|172686|1
1727283720000|2024-09-25 17:02:00|172773|172683|172790.9|172700.9|172798|172704.1|172767.5|172651.5|25
1727283730000|2024-09-25 17:02:10|172792.7|172702.7|172787.7|172697.7|172792.7|172702.7|172787.1|172697.1|5
1727283740000|2024-09-25 17:02:20|172788|172698|172793.4|172703.4|172795.6|172705.6|172788|172698|9
1727283750000|2024-09-25 17:02:30|172793.6|172703.6|172796.4|172706.4|172797.9|172707.9|172790.2|172700.2|7
1727283760000|2024-09-25 17:02:40|172797.6|172707.6|172792.3|172702.3|172797.9|172707.9|172792.3|172702.3|8
1727283770000|2024-09-25 17:02:50|172796.8|172706.8|172796.6|172706.6|172796.9|172706.9|172796.1|172706.1|5
1727283780000|2024-09-25 17:03:00|172798.5|172708.5|172816.1|172686.1|172816.1|172708.5|172787.1|172682.2|18
1727283790000|2024-09-25 17:03:10|172815.5|172685.5|172797.5|172707.5|172818.5|172709.3|172797.5|172685.2|7
1727283800000|2024-09-25 17:03:20|172797.2|172707.2|172794.3|172704.3|172797.5|172707.5|172784.7|172694.7|8
1727283810000|2024-09-25 17:03:30|172789.6|172699.6|172794.2|172704.2|172794.3|172704.3|172788.9|172698.9|7
1727283820000|2024-09-25 17:03:40|172794.7|172704.7|172794.6|172704.6|172794.7|172704.7|172794.6|172704.6|2
1727283830000|2024-09-25 17:03:50|172793.9|172703.9|172795.2|172705.2|172795.3|172705.3|172793.9|172703.9|6
1727283840000|2024-09-25 17:04:00|172795.6|172705.6|172796.1|172706.1|172796.1|172706.1|172795.3|172705.3|4
1727283850000|2024-09-25 17:04:10|172797.7|172707.7|172792.3|172702.3|172797.7|172707.7|172792.3|172702.3|6
1727283860000|2024-09-25 17:04:20|172796|172706|172791|172701|172796.5|172706.5|172791|172701|4
1727283870000|2024-09-25 17:04:30|172796.9|172706.9|172790.9|172700.9|172796.9|172706.9|172790.9|172700.9|2
1727283880000|2024-09-25 17:04:40|172787.1|172697.1|172791.7|172701.7|172791.7|172701.7|172786.6|172696.6|3
1727283890000|2024-09-25 17:04:50|172791.9|172701.9|172796.4|172706.4|172796.4|172706.4|172791.4|172701.4|6
1727283900000|2024-09-25 17:05:00|172796.1|172706.1|172795.4|172705.4|172796.4|172706.4|172795.3|172705.3|6
1727283910000|2024-09-25 17:05:10|172795|172705|172795.3|172705.3|172795.3|172705.3|172790.6|172700.6|3
1727283920000|2024-09-25 17:05:20|172790.8|172700.8|172790.9|172700.9|172790.9|172700.9|172790.8|172700.8|2
1727283930000|2024-09-25 17:05:30|172790.6|172700.6|172795.2|172705.2|172795.2|172705.2|172790.6|172700.6|2
1727283940000|2024-09-25 17:05:40|172789.9|172699.9|172789.9|172699.9|172789.9|172699.9|172789.9|172699.9|1
1727283950000|2024-09-25 17:05:50|172794.8|172704.8|172794.7|172704.7|172794.8|172704.8|172791.7|172701.7|3
1727283960000|2024-09-25 17:06:00|172794.1|172704.1|172788.1|172698.1|172794.9|172704.9|172788.1|172698.1|5
1727283970000|2024-09-25 17:06:10|172797.7|172707.7|172797.7|172707.7|172797.7|172707.7|172797.7|172707.7|1
1727283980000|2024-09-25 17:06:20|172829|172699|172830.3|172700.3|172831.2|172701.2|172828.5|172698.5|4
1727283990000|2024-09-25 17:06:30|172832|172702|172864.7|172774.7|172885.6|172774.7|172826.6|172696.6|7
1727284000000|2024-09-25 17:06:40|172859.4|172769.4|172878.7|172748.7|172881.7|172771.2|172855.4|172744.5|12
1727284010000|2024-09-25 17:06:50|172878.3|172748.3|172896.6|172766.6|172904.3|172793.1|172873.3|172743.3|16
1727284020000|2024-09-25 17:07:00|172884|172794|172892.3|172762.3|172894.2|172794|172877.4|172759.5|11
1727284030000|2024-09-25 17:07:10|172893.3|172763.3|172890|172800|172893.7|172800|172884.6|172754.6|11
1727284040000|2024-09-25 17:07:20|172887.7|172797.7|172879.5|172789.5|172890.1|172800.1|172877.2|172787.2|8
1727284050000|2024-09-25 17:07:30|172879.4|172789.4|172881.1|172791.1|172881.1|172791.1|172879.4|172789.4|2
1727284060000|2024-09-25 17:07:40|172881.4|172791.4|172916|172786|172916|172804.7|172881.4|172786|12
1727284070000|2024-09-25 17:07:50|172917.1|172787.1|172884.3|172754.3|172917.1|172787.1|172876.7|172746.7|13
1727284080000|2024-09-25 17:08:00|172885.5|172755.5|172881.9|172751.9|172885.5|172755.5|172881.8|172751.8|5
1727284090000|2024-09-25 17:08:10|172892.7|172762.7|172884|172754|172893.2|172763.2|172881.2|172751.2|13
1727284100000|2024-09-25 17:08:20|172884.1|172754.1|172883.4|172753.4|172884.6|172754.6|172883.4|172753.4|5
1727284110000|2024-09-25 17:08:30|172888.4|172758.4|172889.7|172759.7|172889.7|172759.7|172885.2|172755.2|9
1727284120000|2024-09-25 17:08:40|172889.1|172759.1|172899.8|172769.8|172907.3|172777.3|172889.1|172759.1|14
1727284130000|2024-09-25 17:08:50|172899.3|172769.3|172895.5|172765.5|172904.2|172774.2|172894.6|172764.6|11
1727284140000|2024-09-25 17:09:00|172896.4|172766.4|172895.1|172765.1|172901.6|172771.6|172894.2|172764.2|8
1727284150000|2024-09-25 17:09:10|172894.2|172764.2|172900.1|172770.1|172907.7|172777.7|172893.2|172763.2|11
1727284160000|2024-09-25 17:09:20|172898.8|172768.8|172898|172768|172899.9|172769.9|172895.4|172765.4|11
1727284170000|2024-09-25 17:09:30|172899.2|172769.2|172921.3|172791.3|172925.4|172795.4|172898|172768|13
1727284180000|2024-09-25 17:09:40|172921.5|172791.5|172918.6|172788.6|172938.8|172808.8|172918.4|172788.4|17
1727284190000|2024-09-25 17:09:50|172920.3|172790.3|172888.8|172758.8|172933.1|172803.1|172877.4|172747.4|19
1727284200000|2024-09-25 17:10:00|172894.3|172764.3|172904.9|172774.9|172907.7|172777.7|172894.3|172764.3|12
1727284210000|2024-09-25 17:10:10|172905.4|172775.4|172911|172781|172921.9|172791.9|172902.6|172772.6|9
1727284220000|2024-09-25 17:10:20|172911.2|172781.2|172897.2|172767.2|172915.9|172785.9|172895.4|172765.4|12
1727284230000|2024-09-25 17:10:30|172897.4|172767.4|172893.5|172763.5|172897.7|172767.7|172893.5|172763.5|11
1727284240000|2024-09-25 17:10:40|172893.6|172763.6|172900.9|172770.9|172907.6|172777.6|172893.6|172763.6|11
1727284250000|2024-09-25 17:10:50|172899.1|172769.1|172895.3|172765.3|172906.3|172776.3|172894.4|172764.4|15
1727284260000|2024-09-25 17:11:00|172897.4|172767.4|172896.7|172766.7|172899.7|172769.7|172894.4|172764.4|8
1727284270000|2024-09-25 17:11:10|172898.4|172768.4|172894.8|172764.8|172901.2|172771.2|172890.9|172760.9|9
1727284280000|2024-09-25 17:11:20|172899.6|172769.6|172884.7|172754.7|172899.6|172769.6|172884.7|172754.7|10
1727284290000|2024-09-25 17:11:30|172886.4|172756.4|172874.1|172744.1|172890.1|172760.1|172873.6|172743.6|11
1727284300000|2024-09-25 17:11:40|172880.1|172750.1|172866.4|172736.4|172880.1|172750.1|172866.4|172736.4|9
1727284310000|2024-09-25 17:11:50|172870|172740|172848.7|172718.7|172870.1|172740.1|172847.5|172717.5|19
1727284320000|2024-09-25 17:12:00|172847.9|172717.9|172873.5|172743.5|172889.5|172759.5|172843.1|172713.1|18
1727284330000|2024-09-25 17:12:10|172875.9|172745.9|172889.9|172759.9|172889.9|172759.9|172875.9|172745.9|6
1727284340000|2024-09-25 17:12:20|172889.6|172759.6|172890.6|172760.6|172897|172767|172886.9|172756.9|9
1727284350000|2024-09-25 17:12:30|172890.8|172760.8|172877.8|172747.8|172890.8|172760.8|172877|172747|10
1727284360000|2024-09-25 17:12:40|172877.6|172747.6|172884.3|172754.3|172884.3|172754.3|172876.3|172746.3|8
1727284370000|2024-09-25 17:12:50|172881.4|172751.4|172899.1|172769.1|172899.1|172769.1|172879.7|172749.7|6
1727284380000|2024-09-25 17:13:00|172899.4|172769.4|172899.6|172769.6|172899.6|172769.6|172899.4|172769.4|3
1727284390000|2024-09-25 17:13:10|172899.5|172769.5|172889.9|172759.9|172899.5|172769.5|172881.1|172751.1|12
1727284400000|2024-09-25 17:13:20|172891.8|172761.8|172873.2|172743.2|172891.8|172761.8|172873.2|172743.2|12
1727284410000|2024-09-25 17:13:30|172870.2|172740.2|172858.6|172728.6|172873.2|172743.2|172858.6|172728.6|8
1727284420000|2024-09-25 17:13:40|172861.6|172731.6|172845|172715|172861.6|172731.6|172845|172715|12
1727284430000|2024-09-25 17:13:50|172843.4|172713.4|172840.1|172710.1|172843.4|172713.4|172838.4|172708.4|11
1727284440000|2024-09-25 17:14:00|172836.4|172706.4|172889.6|172759.6|172903|172773|172836.4|172706.4|11
1727284450000|2024-09-25 17:14:10|172884|172754|172890.8|172760.8|172890.8|172760.8|172884|172754|6
1727284460000|2024-09-25 17:14:20|172884|172754|172887.7|172757.7|172890.2|172760.2|172884|172754|8
1727284470000|2024-09-25 17:14:30|172889.3|172759.3|172888.7|172758.7|172889.3|172759.3|172885.4|172755.4|7
1727284480000|2024-09-25 17:14:40|172888.9|172758.9|172890.1|172760.1|172890.1|172760.1|172885.4|172755.4|7
1727284490000|2024-09-25 17:14:50|172881.2|172751.2|172874.2|172744.2|172885.2|172755.2|172872.7|172742.7|16
1727284500000|2024-09-25 17:15:00|172880.9|172750.9|172880.7|172750.7|172891.3|172761.3|172876.1|172746.1|10
1727284510000|2024-09-25 17:15:10|172875.7|172745.7|172882.4|172752.4|172882.4|172752.4|172875.7|172745.7|5
1727284520000|2024-09-25 17:15:20|172880.6|172750.6|172878.7|172748.7|172882.4|172752.4|172875.5|172745.5|8
1727284530000|2024-09-25 17:15:30|172872.2|172742.2|172870.2|172740.2|172878.1|172748.1|172870.2|172740.2|5
1727284540000|2024-09-25 17:15:40|172869.9|172739.9|172860.5|172730.5|172872|172742|172849.2|172719.2|14
1727284550000|2024-09-25 17:15:50|172904.4|172774.4|172865|172735|172905.3|172775.3|172863.7|172733.7|12
1727284560000|2024-09-25 17:16:00|172862.9|172732.9|172878.4|172748.4|172879.1|172749.1|172862.9|172732.9|13
1727284570000|2024-09-25 17:16:10|172878.7|172748.7|172875.6|172745.6|172879.5|172749.5|172865.8|172735.8|9
1727284580000|2024-09-25 17:16:20|172875.1|172745.1|172860.4|172730.4|172875.1|172745.1|172860.4|172730.4|9
1727284590000|2024-09-25 17:16:30|172857.2|172727.2|172855.5|172725.5|172857.2|172727.2|172855.5|172725.5|4
1727284600000|2024-09-25 17:16:40|172849.6|172719.6|172846.7|172716.7|172849.9|172719.9|172846.1|172716.1|6
1727284610000|2024-09-25 17:16:50|172846.8|172716.8|172846.7|172716.7|172846.8|172716.8|172846.4|172716.4|4
1727284620000|2024-09-25 17:17:00|172842.2|172712.2|172840.2|172710.2|172842.2|172712.2|172837.6|172707.6|7
1727284630000|2024-09-25 17:17:10|172840.4|172710.4|172850.6|172720.6|172867.8|172737.8|172839.3|172709.3|6
1727284640000|2024-09-25 17:17:20|172850.7|172720.7|172862.4|172732.4|172903.4|172773.4|172848.1|172718.1|11
1727284650000|2024-09-25 17:17:30|172862.2|172732.2|172862.7|172732.7|172862.8|172732.8|172846.6|172716.6|14
1727284660000|2024-09-25 17:17:40|172862.9|172732.9|172859.6|172729.6|172862.9|172732.9|172859.6|172729.6|3
1727284670000|2024-09-25 17:17:50|172862.6|172732.6|172862.6|172732.6|172862.6|172732.6|172862.5|172732.5|3
1727284680000|2024-09-25 17:18:00|172862.5|172732.5|172838.1|172748.1|172862.5|172748.1|172838.1|172732.5|2
1727284690000|2024-09-25 17:18:10|172862.7|172732.7|172862|172732|172862.7|172732.7|172859.8|172729.8|6
1727284700000|2024-09-25 17:18:20|172862.1|172732.1|172865.2|172735.2|172865.6|172735.6|172862.1|172732.1|3
1727284710000|2024-09-25 17:18:30|172865.4|172735.4|172865.6|172735.6|172865.6|172735.6|172865.4|172735.4|2
1727284720000|2024-09-25 17:18:40|172864.6|172734.6|172843.6|172753.6|172865.6|172755.6|172840.5|172734.6|9
1727284730000|2024-09-25 17:18:50|172843.5|172753.5|172845.2|172755.2|172845.2|172755.2|172843.5|172753.5|3
1727284740000|2024-09-25 17:19:00|172845.8|172755.8|172872.8|172742.8|172873.1|172756|172845.8|172742.7|6
1727284750000|2024-09-25 17:19:10|172864.9|172734.9|172873|172743|172873.9|172743.9|172860.5|172730.5|10
1727284760000|2024-09-25 17:19:20|172870.9|172740.9|172859.4|172729.4|172870.9|172740.9|172859.3|172729.3|17
1727284770000|2024-09-25 17:19:30|172859.3|172729.3|172862.3|172732.3|172862.3|172732.3|172857.1|172727.1|5
1727284780000|2024-09-25 17:19:40|172861|172731|172861.7|172731.7|172864.1|172734.1|172860.5|172730.5|8
1727284790000|2024-09-25 17:19:50|172862.3|172732.3|172858|172728|172862.3|172732.3|172857|172727|9
1727284800000|2024-09-25 17:20:00|172856.5|172726.5|172868.8|172738.8|172874|172744|172856.5|172726.5|12
1727284810000|2024-09-25 17:20:10|172873.7|172743.7|172874.9|172744.9|172874.9|172744.9|172869.4|172739.4|12
1727284820000|2024-09-25 17:20:20|172874.3|172744.3|172869.7|172739.7|172874.3|172744.3|172862.3|172732.3|11
1727284830000|2024-09-25 17:20:30|172869.1|172739.1|172872.4|172742.4|172875.6|172745.6|172866.7|172736.7|12
1727284840000|2024-09-25 17:20:40|172871.2|172741.2|172869.4|172739.4|172880.1|172750.1|172863.3|172733.3|14
1727284850000|2024-09-25 17:20:50|172870.1|172740.1|172879.3|172749.3|172880.9|172750.9|172870.1|172740.1|14
1727284860000|2024-09-25 17:21:00|172892.2|172762.2|172902.1|172772.1|172902.3|172772.3|172892.2|172762.2|5
1727284870000|2024-09-25 17:21:10|172901.8|172771.8|172901.1|172771.1|172903.5|172773.5|172901.1|172771.1|6
1727284880000|2024-09-25 17:21:20|172902.1|172772.1|172898.2|172768.2|172902.5|172772.5|172898.2|172768.2|8
1727284890000|2024-09-25 17:21:30|172898.7|172768.7|172899|172769|172899.2|172769.2|172898.7|172768.7|4
1727284900000|2024-09-25 17:21:40|172899.3|172769.3|172898.7|172768.7|172899.3|172769.3|172892.7|172762.7|5
1727284910000|2024-09-25 17:21:50|172895.9|172765.9|172873.2|172743.2|172895.9|172765.9|172873.2|172743.2|8
1727284920000|2024-09-25 17:22:00|172876|172746|172874.2|172744.2|172876|172746|172873.6|172743.6|9
1727284930000|2024-09-25 17:22:10|172873.7|172743.7|172897.9|172767.9|172898.1|172768.1|172873.7|172743.7|8
1727284940000|2024-09-25 17:22:20|172898.3|172768.3|172898.5|172768.5|172898.5|172768.5|172898.3|172768.3|3
1727284950000|2024-09-25 17:22:30|172900|172770|172903.4|172773.4|172903.4|172773.4|172898.5|172768.5|5
1727284960000|2024-09-25 17:22:40|172905|172775|172906.6|172776.6|172906.6|172776.6|172904.9|172774.9|5
1727284970000|2024-09-25 17:22:50|172904.8|172774.8|172903.4|172773.4|172905.9|172775.9|172902.3|172772.3|10
1727284980000|2024-09-25 17:23:00|172903.2|172773.2|172905.1|172775.1|172905.5|172775.5|172900.6|172770.6|12
1727284990000|2024-09-25 17:23:10|172902.7|172772.7|172902.1|172772.1|172904.9|172774.9|172902.1|172772.1|6
1727285000000|2024-09-25 17:23:20|172902|172772|172899.1|172769.1|172902|172772|172899.1|172769.1|4
1727285010000|2024-09-25 17:23:30|172900.5|172770.5|172892.6|172762.6|172900.5|172770.5|172891.4|172761.4|6
1727285020000|2024-09-25 17:23:40|172891.4|172761.4|172880.3|172750.3|172891.4|172761.4|172880.3|172750.3|4
1727285030000|2024-09-25 17:23:50|172880.2|172750.2|172880.2|172750.2|172880.2|172750.2|172880.2|172750.2|1
1727285040000|2024-09-25 17:24:00|172880|172750|172879.5|172749.5|172880.1|172750.1|172879.5|172749.5|4
1727285050000|2024-09-25 17:24:10|172880.1|172750.1|172853.9|172763.9|172880.1|172771.5|172849.1|172750.1|6
1727285060000|2024-09-25 17:24:20|172854.1|172764.1|172850.1|172760.1|172854.1|172764.1|172850.1|172760.1|3
1727285070000|2024-09-25 17:24:30|172850|172760|172849.9|172759.9|172852.8|172762.8|172849.9|172759.9|4
1727285080000|2024-09-25 17:24:40|172849.7|172759.7|172852.8|172762.8|172852.8|172762.8|172849.7|172759.7|2
1727285090000|2024-09-25 17:24:50|172849.4|172759.4|172846.9|172756.9|172849.4|172759.4|172846.9|172756.9|2
1727285100000|2024-09-25 17:25:00|172841.3|172751.3|172862.4|172732.4|172865.9|172752.1|172841.3|172732.4|4
1727285110000|2024-09-25 17:25:10|172860.9|172730.9|172860.8|172730.8|172862|172732|172857.8|172727.8|6
1727285120000|2024-09-25 17:25:20|172860.9|172730.9|172834.4|172744.4|172860.9|172746.3|172830.4|172725|11
1727285130000|2024-09-25 17:25:30|172831.5|172741.5|172831.1|172741.1|172832.4|172742.4|172831.1|172741.1|3
1727285140000|2024-09-25 17:25:40|172833.3|172743.3|172837.3|172747.3|172843.5|172753.5|172833.3|172743.3|8
1727285150000|2024-09-25 17:25:50|172836.9|172746.9|172834.2|172744.2|172842.6|172752.6|172831.2|172741.2|5
1727285160000|2024-09-25 17:26:00|172834.8|172744.8|172810.3|172680.3|172835.1|172744.8|172797.7|172680.3|19
1727285170000|2024-09-25 17:26:10|172808.4|172678.4|172808.4|172678.4|172812.9|172682.9|172805.4|172675.4|9
1727285180000|2024-09-25 17:26:20|172808.7|172678.7|172808|172678|172811.1|172681.1|172807.2|172677.2|9
1727285190000|2024-09-25 17:26:30|172809.3|172679.3|172814.1|172684.1|172814.1|172684.1|172808.6|172678.6|5
1727285200000|2024-09-25 17:26:40|172811.5|172681.5|172815.2|172685.2|172821|172691|172810.7|172680.7|12
1727285210000|2024-09-25 17:26:50|172810.7|172680.7|172809|172679|172812.9|172682.9|172803.9|172673.9|11
1727285220000|2024-09-25 17:27:00|172809.8|172679.8|172804.8|172674.8|172812.1|172682.1|172802.2|172672.2|19
1727285230000|2024-09-25 17:27:10|172803.1|172673.1|172786.7|172696.7|172810.7|172696.7|172786.7|172673.1|9
1727285240000|2024-09-25 17:27:20|172807.8|172677.8|172804.9|172674.9|172808.9|172678.9|172793.1|172663.1|10
1727285250000|2024-09-25 17:27:30|172807.2|172677.2|172819.6|172689.6|172819.6|172689.6|172805.6|172675.6|7
1727285260000|2024-09-25 17:27:40|172815.4|172685.4|172814|172684|172818.4|172688.4|172811.5|172681.5|8
1727285270000|2024-09-25 17:27:50|172815.2|172685.2|172809.9|172679.9|172815.9|172685.9|172806.6|172676.6|10
1727285280000|2024-09-25 17:28:00|172813.9|172683.9|172826|172696|172826|172698.9|172783.8|172683.9|10
1727285290000|2024-09-25 17:28:10|172827.7|172697.7|172832.7|172702.7|172839.5|172709.5|172827.7|172697.7|13
1727285300000|2024-09-25 17:28:20|172843.8|172713.8|172838.4|172708.4|172843.8|172713.8|172830.4|172700.4|12
1727285310000|2024-09-25 17:28:30|172840.1|172710.1|172823.8|172693.8|172840.1|172710.1|172823.8|172693.8|12
1727285320000|2024-09-25 17:28:40|172825.9|172695.9|172831.4|172701.4|172831.6|172701.6|172825.9|172695.9|8
1727285330000|2024-09-25 17:28:50|172831.1|172701.1|172808.2|172678.2|172831.1|172701.1|172805|172675|9
1727285340000|2024-09-25 17:29:00|172818.7|172688.7|172810.7|172680.7|172818.7|172688.7|172808.6|172678.6|8
1727285350000|2024-09-25 17:29:10|172810.2|172680.2|172803.7|172673.7|172811.5|172681.5|172803.6|172673.6|9
1727285360000|2024-09-25 17:29:20|172804|172674|172799.6|172669.6|172806.2|172676.2|172799.6|172669.6|6
1727285370000|2024-09-25 17:29:30|172798.3|172668.3|172791.6|172661.6|172798.3|172668.3|172791.6|172661.6|4
1727285380000|2024-09-25 17:29:40|172793|172663|172792.4|172662.4|172793|172663|172791.4|172661.4|4
1727285390000|2024-09-25 17:29:50|172791.4|172661.4|172792|172662|172792|172662|172791.4|172661.4|2
1727285400000|2024-09-25 17:30:00|172798.3|172668.3|172789.8|172659.8|172798.3|172668.3|172788.6|172658.6|8
1727285410000|2024-09-25 17:30:10|172783.4|172653.4|172773.7|172643.7|172786.6|172656.6|172770.3|172640.3|17
1727285420000|2024-09-25 17:30:20|172773|172643|172720|172590|172777.4|172647.4|172720|172590|12
1727285430000|2024-09-25 17:30:30|172718.6|172588.6|172708.6|172578.6|172718.6|172588.6|172705|172575|7
1727285440000|2024-09-25 17:30:40|172707.8|172577.8|172717.5|172587.5|172730.6|172600.6|172694.7|172564.7|9
1727285450000|2024-09-25 17:30:50|172720.6|172590.6|172707.2|172577.2|172720.6|172590.6|172707.2|172577.2|9
1727285460000|2024-09-25 17:31:00|172708.5|172578.5|172713.4|172583.4|172717.4|172587.4|172708.5|172578.5|6
1727285470000|2024-09-25 17:31:10|172713.5|172583.5|172717.8|172587.8|172719|172589|172712.1|172582.1|6
1727285480000|2024-09-25 17:31:20|172717|172587|172708.6|172578.6|172718.1|172588.1|172702.7|172572.7|10
1727285490000|2024-09-25 17:31:30|172709.9|172579.9|172701.6|172571.6|172709.9|172579.9|172700.4|172570.4|4
1727285500000|2024-09-25 17:31:40|172714.5|172584.5|172722.3|172592.3|172722.3|172592.3|172714.5|172584.5|5
1727285510000|2024-09-25 17:31:50|172721.5|172591.5|172724.4|172594.4|172725.3|172595.3|172721.4|172591.4|6
1727285520000|2024-09-25 17:32:00|172718.5|172588.5|172718.8|172588.8|172718.8|172588.8|172718.5|172588.5|2
1727285530000|2024-09-25 17:32:10|172719.2|172589.2|172727.2|172597.2|172727.2|172597.2|172718.2|172588.2|7
1727285540000|2024-09-25 17:32:20|172721|172591|172720.9|172590.9|172721|172591|172720.9|172590.9|2
1727285550000|2024-09-25 17:32:30|172723.8|172593.8|172718.9|172588.9|172723.8|172593.8|172717.7|172587.7|7
1727285560000|2024-09-25 17:32:40|172720.6|172590.6|172713.2|172583.2|172720.6|172590.6|172713.1|172583.1|9
1727285570000|2024-09-25 17:32:50|172715.5|172585.5|172716.5|172586.5|172716.5|172586.5|172708.4|172578.4|6
1727285580000|2024-09-25 17:33:00|172714.2|172584.2|172723.4|172593.4|172723.4|172593.4|172714.2|172584.2|10
1727285590000|2024-09-25 17:33:10|172729.5|172599.5|172707.9|172577.9|172730.9|172600.9|172706.9|172576.9|11
1727285600000|2024-09-25 17:33:20|172705.6|172575.6|172706.6|172576.6|172708.1|172578.1|172705.6|172575.6|3
1727285610000|2024-09-25 17:33:30|172707.2|172577.2|172706.5|172576.5|172708.1|172578.1|172704.1|172574.1|6
1727285620000|2024-09-25 17:33:40|172708|172578|172712.4|172582.4|172712.4|172582.4|172708|172578|5
1727285630000|2024-09-25 17:33:50|172713.5|172583.5|172708|172578|172715|172585|172696.4|172566.4|10
1727285640000|2024-09-25 17:34:00|172717.3|172587.3|172728|172598|172728|172598|172717.3|172587.3|11
1727285650000|2024-09-25 17:34:10|172725.7|172595.7|172730.6|172600.6|172730.6|172600.6|172725.7|172595.7|5
1727285660000|2024-09-25 17:34:20|172739.3|172609.3|172734.4|172604.4|172739.3|172609.3|172730.4|172600.4|5
1727285670000|2024-09-25 17:34:30|172730.9|172600.9|172734.8|172604.8|172734.8|172604.8|172730.9|172600.9|5
1727285680000|2024-09-25 17:34:40|172734.9|172604.9|172730.8|172600.8|172737.1|172607.1|172730.8|172600.8|7
1727285690000|2024-09-25 17:34:50|172731.9|172601.9|172727.3|172597.3|172731.9|172601.9|172724.1|172594.1|6
1727285700000|2024-09-25 17:35:00|172728.6|172598.6|172729.6|172599.6|172731.4|172601.4|172723.9|172593.9|12
1727285710000|2024-09-25 17:35:10|172725.2|172595.2|172731.3|172601.3|172731.3|172601.3|172725.2|172595.2|7
1727285720000|2024-09-25 17:35:20|172725.6|172595.6|172724.4|172594.4|172725.6|172595.6|172722.5|172592.5|6
1727285730000|2024-09-25 17:35:30|172723.8|172593.8|172722.3|172592.3|172723.8|172593.8|172712.3|172582.3|10
1727285740000|2024-09-25 17:35:40|172723.3|172593.3|172723.3|172593.3|172723.3|172593.3|172705|172575|10
1727285750000|2024-09-25 17:35:50|172723.4|172593.4|172711.6|172581.6|172723.4|172593.4|172706.5|172576.5|8
1727285760000|2024-09-25 17:36:00|172712.6|172582.6|172721.2|172591.2|172721.2|172591.2|172712.5|172582.5|9
1727285770000|2024-09-25 17:36:10|172720.9|172590.9|172708.2|172578.2|172720.9|172590.9|172701.6|172571.6|10
1727285780000|2024-09-25 17:36:20|172707.5|172577.5|172705.7|172575.7|172707.5|172577.5|172705.7|172575.7|6
1727285790000|2024-09-25 17:36:30|172708.8|172578.8|172701.9|172571.9|172708.8|172578.8|172680.9|172550.9|11
1727285800000|2024-09-25 17:36:40|172701.5|172571.5|172703.5|172573.5|172703.5|172573.5|172698.2|172568.2|8
1727285810000|2024-09-25 17:36:50|172690.8|172560.8|172700.6|172570.6|172700.6|172570.6|172690.8|172560.8|4
1727285820000|2024-09-25 17:37:00|172699.4|172569.4|172703.9|172573.9|172703.9|172573.9|172699.4|172569.4|4
1727285830000|2024-09-25 17:37:10|172703.5|172573.5|172701|172571|172703.5|172573.5|172698.6|172568.6|7
1727285840000|2024-09-25 17:37:20|172702.3|172572.3|172695.6|172565.6|172703|172573|172694.4|172564.4|4
1727285850000|2024-09-25 17:37:30|172695.8|172565.8|172695.9|172565.9|172695.9|172565.9|172695.8|172565.8|2
1727285860000|2024-09-25 17:37:40|172693|172563|172694.7|172564.7|172694.7|172564.7|172693|172563|3
1727285870000|2024-09-25 17:37:50|172700.2|172570.2|172704.7|172574.7|172704.8|172574.8|172700.2|172570.2|6
1727285880000|2024-09-25 17:38:00|172702|172572|172716.6|172586.6|172716.6|172586.6|172698|172568|5
1727285890000|2024-09-25 17:38:10|172716.3|172586.3|172712.2|172582.2|172716.3|172586.3|172712.2|172582.2|3
1727285900000|2024-09-25 17:38:20|172711.5|172581.5|172702.1|172572.1|172711.5|172581.5|172697.5|172567.5|5
1727285910000|2024-09-25 17:38:30|172701.4|172571.4|172693.4|172563.4|172701.4|172571.4|172693.4|172563.4|5
1727285920000|2024-09-25 17:38:40|172693.1|172563.1|172694.7|172564.7|172694.7|172564.7|172692.8|172562.8|6
1727285930000|2024-09-25 17:38:50|172689.3|172559.3|172693.1|172563.1|172693.7|172563.7|172689.3|172559.3|4
1727285940000|2024-09-25 17:39:00|172691.9|172561.9|172716.2|172586.2|172716.2|172586.2|172691.9|172561.9|8
1727285950000|2024-09-25 17:39:10|172715.4|172585.4|172708.5|172578.5|172717|172587|172706.7|172576.7|11
1727285960000|2024-09-25 17:39:20|172708.3|172578.3|172708.4|172578.4|172721.3|172591.3|172707.9|172577.9|14
1727285970000|2024-09-25 17:39:30|172708.5|172578.5|172714.2|172584.2|172714.2|172584.2|172708.5|172578.5|2
1727285980000|2024-09-25 17:39:40|172716.1|172586.1|172698.9|172568.9|172716.1|172586.1|172698.9|172568.9|6
1727285990000|2024-09-25 17:39:50|172701.8|172571.8|172714|172584|172714|172584|172700.3|172570.3|4
1727286000000|2024-09-25 17:40:00|172711.8|172581.8|172712.1|172582.1|172715.1|172585.1|172702.3|172572.3|9
1727286010000|2024-09-25 17:40:10|172704.8|172574.8|172709.2|172579.2|172711|172581|172704.4|172574.4|10
1727286020000|2024-09-25 17:40:20|172710.7|172580.7|172709.8|172579.8|172710.7|172580.7|172709.8|172579.8|2
1727286030000|2024-09-25 17:40:30|172718.4|172588.4|172719.3|172589.3|172719.3|172589.3|172718.4|172588.4|3
1727286040000|2024-09-25 17:40:40|172714|172584|172751.9|172621.9|172751.9|172621.9|172706.1|172576.1|8
1727286050000|2024-09-25 17:40:50|172753.2|172623.2|172773.8|172643.8|172778.2|172648.2|172753.2|172623.2|5
1727286060000|2024-09-25 17:41:00|172775|172645|172783.3|172653.3|172783.3|172653.3|172775|172645|7
1727286070000|2024-09-25 17:41:10|172784.2|172654.2|172782|172652|172784.2|172654.2|172774.8|172644.8|6
1727286080000|2024-09-25 17:41:20|172781.5|172651.5|172782.4|172652.4|172782.5|172652.5|172775.2|172645.2|5
1727286090000|2024-09-25 17:41:30|172776.4|172646.4|172774.9|172644.9|172777|172647|172774.9|172644.9|3
1727286100000|2024-09-25 17:41:40|172772.8|172642.8|172781.8|172651.8|172781.8|172651.8|172772.8|172642.8|6
1727286110000|2024-09-25 17:41:50|172782.8|172652.8|172775.7|172645.7|172782.8|172652.8|172775.7|172645.7|2
1727286120000|2024-09-25 17:42:00|172782.6|172652.6|172783.3|172653.3|172788.1|172658.1|172777.6|172647.6|10
1727286130000|2024-09-25 17:42:10|172782.8|172652.8|172779.9|172649.9|172784.1|172654.1|172778.6|172648.6|7
1727286140000|2024-09-25 17:42:20|172780.2|172650.2|172780|172650|172781.3|172651.3|172779.9|172649.9|6
1727286150000|2024-09-25 17:42:30|172781.6|172651.6|172783|172653|172784.1|172654.1|172775.6|172645.6|7
1727286160000|2024-09-25 17:42:40|172782.1|172652.1|172779.5|172649.5|172782.8|172652.8|172775.5|172645.5|8
1727286170000|2024-09-25 17:42:50|172778.7|172648.7|172779.9|172649.9|172779.9|172649.9|172778.7|172648.7|2
1727286180000|2024-09-25 17:43:00|172779.8|172649.8|172778.3|172648.3|172780.1|172650.1|172778.3|172648.3|5
1727286190000|2024-09-25 17:43:10|172780.5|172650.5|172777.7|172647.7|172780.5|172650.5|172777.7|172647.7|5
1727286200000|2024-09-25 17:43:20|172779.3|172649.3|172779.5|172649.5|172779.5|172649.5|172779.3|172649.3|2
1727286210000|2024-09-25 17:43:30|172778|172648|172777.9|172647.9|172781.5|172651.5|172777.6|172647.6|7
1727286220000|2024-09-25 17:43:40|172778|172648|172782.1|172652.1|172782.3|172652.3|172778|172648|10
1727286230000|2024-09-25 17:43:50|172777.7|172647.7|172777.2|172647.2|172778|172648|172776.8|172646.8|7
1727286240000|2024-09-25 17:44:00|172783|172653|172778.3|172648.3|172783|172653|172778.3|172648.3|6
1727286250000|2024-09-25 17:44:10|172776.9|172646.9|172772.4|172642.4|172779|172649|172772.4|172642.4|8
1727286260000|2024-09-25 17:44:20|172772.2|172642.2|172769.2|172639.2|172772.2|172642.2|172767.4|172637.4|8
1727286270000|2024-09-25 17:44:30|172770.3|172640.3|172771.7|172641.7|172773.3|172643.3|172770.3|172640.3|5
1727286280000|2024-09-25 17:44:40|172770.8|172640.8|172770.6|172640.6|172771.8|172641.8|172770.5|172640.5|4
1727286290000|2024-09-25 17:44:50|172771.7|172641.7|172773.1|172643.1|172773.1|172643.1|172768.8|172638.8|7
1727286300000|2024-09-25 17:45:00|172771|172641|172772.5|172642.5|172779.5|172649.5|172770.3|172640.3|10
1727286310000|2024-09-25 17:45:10|172769.9|172639.9|172772.4|172642.4|172775.1|172645.1|172769.2|172639.2|6
1727286320000|2024-09-25 17:45:20|172773.9|172643.9|172769.6|172639.6|172773.9|172643.9|172769.6|172639.6|4
1727286330000|2024-09-25 17:45:30|172771.8|172641.8|172773.7|172643.7|172773.7|172643.7|172768.6|172638.6|6
1727286340000|2024-09-25 17:45:40|172774.1|172644.1|172767.7|172637.7|172775.7|172645.7|172767.7|172637.7|7
1727286350000|2024-09-25 17:45:50|172767.6|172637.6|172767.6|172637.6|172767.6|172637.6|172767.6|172637.6|1
1727286360000|2024-09-25 17:46:00|172770|172640|172774.1|172644.1|172774.1|172644.1|172770|172640|3
1727286370000|2024-09-25 17:46:10|172772.1|172642.1|172768.8|172638.8|172772.1|172642.1|172768.8|172638.8|6
1727286380000|2024-09-25 17:46:20|172771|172641|172779.3|172649.3|172779.3|172649.3|172768.6|172638.6|7
1727286390000|2024-09-25 17:46:30|172779.4|172649.4|172776.3|172646.3|172783.6|172653.6|172776.3|172646.3|7
1727286400000|2024-09-25 17:46:40|172781.6|172651.6|172777.9|172647.9|172781.6|172651.6|172777.9|172647.9|6
1727286410000|2024-09-25 17:46:50|172779.4|172649.4|172777.2|172647.2|172783.8|172653.8|172774.6|172644.6|8
1727286420000|2024-09-25 17:47:00|172777.3|172647.3|172775.6|172645.6|172780.3|172650.3|172775.6|172645.6|6
1727286430000|2024-09-25 17:47:10|172777.6|172647.6|172779.3|172649.3|172780.7|172650.7|172777|172647|7
1727286450000|2024-09-25 17:47:30|172777.7|172647.7|172772.4|172642.4|172777.7|172647.7|172771.2|172641.2|5
1727286460000|2024-09-25 17:47:40|172774.1|172644.1|172777|172647|172777|172647|172774.1|172644.1|5
1727286470000|2024-09-25 17:47:50|172778.9|172648.9|172778.5|172648.5|172778.9|172648.9|172777.3|172647.3|3
1727286480000|2024-09-25 17:48:00|172778.9|172648.9|172781.5|172651.5|172783|172653|172778.9|172648.9|9
1727286490000|2024-09-25 17:48:10|172781.7|172651.7|172775.4|172645.4|172792.7|172662.7|172775.2|172645.2|11
1727286500000|2024-09-25 17:48:20|172778.1|172648.1|172772|172642|172778.1|172648.1|172769.9|172639.9|6
1727286510000|2024-09-25 17:48:30|172771.4|172641.4|172767.9|172637.9|172771.4|172641.4|172767.9|172637.9|6
1727286520000|2024-09-25 17:48:40|172768.7|172638.7|172770.7|172640.7|172770.7|172640.7|172766.8|172636.8|7
1727286530000|2024-09-25 17:48:50|172770.6|172640.6|172745.8|172655.8|172770.6|172655.8|172745.8|172640.6|2
1727286540000|2024-09-25 17:49:00|172746.9|172656.9|172766.2|172636.2|172766.2|172656.9|172746.9|172630.2|6
1727286550000|2024-09-25 17:49:10|172763.9|172633.9|172765.4|172635.4|172765.4|172635.4|172759.2|172629.2|6
1727286560000|2024-09-25 17:49:20|172763.1|172633.1|172762.3|172632.3|172763.2|172633.2|172762.3|172632.3|5
1727286570000|2024-09-25 17:49:30|172762.7|172632.7|172765.6|172635.6|172766.6|172636.6|172762.7|172632.7|5
1727286580000|2024-09-25 17:49:40|172763.3|172633.3|172757.3|172627.3|172763.7|172633.7|172755.2|172625.2|10
1727286590000|2024-09-25 17:49:50|172730.3|172600.3|172713|172583|172735.3|172605.3|172713|172583|9
1727286600000|2024-09-25 17:50:00|172717.3|172587.3|172704.1|172574.1|172720.2|172590.2|172704.1|172574.1|12
1727286610000|2024-09-25 17:50:10|172703.3|172573.3|172702.4|172572.4|172703.3|172573.3|172702.4|172572.4|3
1727286620000|2024-09-25 17:50:20|172701.3|172571.3|172690.6|172560.6|172704.2|172574.2|172690.6|172560.6|13
1727286630000|2024-09-25 17:50:30|172692.1|172562.1|172667.9|172537.9|172693.4|172563.4|172666.6|172536.6|18
1727286640000|2024-09-25 17:50:40|172667.8|172537.8|172667.9|172537.9|172668.2|172538.2|172667.8|172537.8|5
1727286650000|2024-09-25 17:50:50|172667|172537|172666.6|172536.6|172668.4|172553.6|172643.6|172531.8|7
1727286660000|2024-09-25 17:51:00|172665.3|172535.3|172667|172537|172669.2|172539.2|172654.6|172524.6|7
1727286670000|2024-09-25 17:51:10|172667.5|172537.5|172666.9|172536.9|172670.8|172540.8|172666.9|172536.9|8
1727286680000|2024-09-25 17:51:20|172667.8|172537.8|172668.7|172538.7|172668.7|172538.7|172667.6|172537.6|5
1727286690000|2024-09-25 17:51:30|172668.9|172538.9|172670.3|172540.3|172676.3|172546.3|172668.9|172538.9|11
1727286700000|2024-09-25 17:51:40|172676.1|172546.1|172668.6|172538.6|172676.1|172546.1|172663.2|172533.2|13
1727286710000|2024-09-25 17:51:50|172668.2|172538.2|172668|172538|172668.2|172538.2|172668|172538|2
1727286720000|2024-09-25 17:52:00|172670.8|172540.8|172668.8|172538.8|172670.8|172540.8|172667.7|172537.7|8
1727286730000|2024-09-25 17:52:10|172670.3|172540.3|172672.8|172542.8|172674.1|172544.1|172670.3|172540.3|5
1727286740000|2024-09-25 17:52:20|172669.5|172539.5|172665|172535|172669.5|172539.5|172665|172535|2
1727286750000|2024-09-25 17:52:30|172668.9|172538.9|172669|172539|172669|172539|172668.9|172538.9|2
1727286760000|2024-09-25 17:52:40|172669.4|172539.4|172664.9|172534.9|172669.4|172539.4|172664.2|172534.2|7
1727286770000|2024-09-25 17:52:50|172668.4|172538.4|172671.5|172541.5|172681.9|172551.9|172668.4|172538.4|10
1727286780000|2024-09-25 17:53:00|172671.3|172541.3|172669.9|172539.9|172673.1|172543.1|172669.9|172539.9|6
1727286790000|2024-09-25 17:53:10|172670.2|172540.2|172682.9|172552.9|172689.6|172559.6|172670.2|172540.2|11
1727286800000|2024-09-25 17:53:20|172680.8|172550.8|172673.5|172543.5|172680.8|172550.8|172669.1|172539.1|9
1727286810000|2024-09-25 17:53:30|172674.9|172544.9|172683.4|172593.4|172687.5|172597.5|172672.6|172542.6|8
1727286820000|2024-09-25 17:53:40|172687.5|172597.5|172688.2|172598.2|172688.2|172598.2|172687.5|172597.5|2
1727286830000|2024-09-25 17:53:50|172688|172598|172688.1|172598.1|172688.1|172598.1|172687.6|172597.6|4
1727286840000|2024-09-25 17:54:00|172688.7|172598.7|172695|172605|172695.8|172605.8|172688.2|172598.2|9
1727286850000|2024-09-25 17:54:10|172687.9|172597.9|172706.6|172576.6|172715|172597.9|172687.9|172576.6|7
1727286860000|2024-09-25 17:54:20|172706.3|172576.3|172704.4|172574.4|172706.3|172576.3|172704.4|172574.4|3
1727286870000|2024-09-25 17:54:30|172704.3|172574.3|172700.5|172570.5|172714.1|172584.1|172700.5|172570.5|7
1727286880000|2024-09-25 17:54:40|172716.2|172586.2|172716.1|172586.1|172716.2|172586.2|172714.7|172584.7|4
1727286890000|2024-09-25 17:54:50|172715.8|172585.8|172715.7|172585.7|172715.8|172585.8|172715.7|172585.7|2
1727286900000|2024-09-25 17:55:00|172717.1|172587.1|172715.6|172585.6|172717.4|172587.4|172715.6|172585.6|8
1727286910000|2024-09-25 17:55:10|172695.3|172605.3|172713.4|172583.4|172713.4|172608.1|172695.3|172583.4|8
1727286920000|2024-09-25 17:55:20|172711.8|172581.8|172713.4|172583.4|172713.4|172583.4|172711.2|172581.2|6
1727286930000|2024-09-25 17:55:30|172713.2|172583.2|172712|172582|172713.6|172583.6|172712|172582|3
1727286940000|2024-09-25 17:55:40|172711.7|172581.7|172660|172530|172711.7|172581.7|172660|172530|6
1727286950000|2024-09-25 17:55:50|172662.8|172532.8|172662.8|172532.8|172664.7|172534.7|172659.9|172529.9|10
1727286960000|2024-09-25 17:56:00|172660.8|172530.8|172664.2|172534.2|172664.2|172534.2|172660.8|172530.8|5
1727286970000|2024-09-25 17:56:10|172665.6|172535.6|172686.7|172556.7|172687.7|172557.7|172665.6|172535.6|12
1727286980000|2024-09-25 17:56:20|172688.5|172558.5|172686.5|172556.5|172688.5|172558.5|172684.6|172554.6|8
1727286990000|2024-09-25 17:56:30|172687.7|172557.7|172685|172555|172687.7|172557.7|172684.8|172554.8|4
1727287000000|2024-09-25 17:56:40|172685.9|172555.9|172661|172531|172689.2|172559.2|172660.6|172530.6|8
1727287010000|2024-09-25 17:56:50|172663.8|172533.8|172649.6|172519.6|172663.8|172533.8|172642.9|172512.9|15
1727287020000|2024-09-25 17:57:00|172650|172520|172644.6|172514.6|172654.8|172524.8|172644.2|172514.2|13
1727287030000|2024-09-25 17:57:10|172649.4|172519.4|172654.4|172524.4|172654.4|172524.4|172644.3|172514.3|9
1727287040000|2024-09-25 17:57:20|172683.1|172553.1|172683.5|172553.5|172683.5|172553.5|172682.9|172552.9|5
1727287050000|2024-09-25 17:57:30|172684.3|172554.3|172685.9|172555.9|172686.8|172556.8|172682.5|172552.5|9
1727287060000|2024-09-25 17:57:40|172687.8|172557.8|172682.6|172552.6|172687.8|172557.8|172682.5|172552.5|9
1727287070000|2024-09-25 17:57:50|172682.1|172552.1|172657.7|172567.7|172687.1|172567.7|172657.7|172551.6|8
1727287080000|2024-09-25 17:58:00|172663.3|172573.3|172688.4|172558.4|172688.4|172573.3|172663.3|172553.3|7
1727287090000|2024-09-25 17:58:10|172688.6|172558.6|172685.6|172555.6|172688.6|172558.6|172684|172554|8
1727287100000|2024-09-25 17:58:20|172686.5|172556.5|172689.9|172559.9|172690.8|172560.8|172686.5|172556.5|9
1727287110000|2024-09-25 17:58:30|172690.8|172560.8|172684.1|172554.1|172690.8|172560.8|172684.1|172554.1|5
1727287120000|2024-09-25 17:58:40|172684|172554|172687.8|172557.8|172690.1|172560.1|172684|172554|12
1727287130000|2024-09-25 17:58:50|172686.7|172556.7|172688.4|172558.4|172692|172562|172686.7|172556.7|20
1727287140000|2024-09-25 17:59:00|172687.9|172557.9|172687|172557|172691.7|172561.7|172686.6|172556.6|9
1727287150000|2024-09-25 17:59:10|172687.9|172557.9|172692|172562|172692|172562|172687.9|172557.9|6
1727287160000|2024-09-25 17:59:20|172691.6|172561.6|172703.3|172573.3|172703.3|172573.3|172691.6|172561.6|6
1727287170000|2024-09-25 17:59:30|172703.7|172573.7|172703.7|172573.7|172705.6|172575.6|172702.2|172572.2|7
1727287180000|2024-09-25 17:59:40|172703.6|172573.6|172690.9|172560.9|172706|172576|172690.9|172560.9|10
1727287190000|2024-09-25 17:59:50|172691.7|172561.7|172688|172558|172692.3|172562.3|172688|172558|7
1727287200000|2024-09-25 18:00:00|172687.8|172557.8|172690.8|172560.8|172693.2|172563.2|172687.8|172557.8|8
1727287220000|2024-09-25 18:00:20|172688.4|172558.4|172690.3|172560.3|172690.5|172560.5|172688.4|172558.4|6
1727287230000|2024-09-25 18:00:30|172690.2|172560.2|172701.6|172571.6|172701.6|172571.6|172690.2|172560.2|9
1727287240000|2024-09-25 18:00:40|172701.5|172571.5|172700.5|172570.5|172702.6|172572.6|172699.1|172569.1|6
1727287250000|2024-09-25 18:00:50|172700.8|172570.8|172710.1|172580.1|172710.1|172580.1|172700.8|172570.8|6
1727287260000|2024-09-25 18:01:00|172710.3|172580.3|172714.9|172584.9|172714.9|172584.9|172708.3|172578.3|7
1727287270000|2024-09-25 18:01:10|172715|172585|172713.1|172583.1|172717.3|172587.3|172712.4|172582.4|10
1727287280000|2024-09-25 18:01:20|172711.1|172581.1|172712.5|172582.5|172712.5|172582.5|172708.3|172578.3|9
1727287290000|2024-09-25 18:01:30|172711.6|172581.6|172703.7|172613.7|172718.6|172613.7|172700.4|172580.8|9
1727287300000|2024-09-25 18:01:40|172702.1|172612.1|172713.2|172583.2|172723.6|172612.1|172701|172581.4|14
1727287310000|2024-09-25 18:01:50|172712.4|172582.4|172712.4|172582.4|172714|172584|172712.4|172582.4|4
1727287320000|2024-09-25 18:02:00|172715|172585|172707.5|172577.5|172715|172585|172707.5|172577.5|8
1727287330000|2024-09-25 18:02:10|172712.6|172582.6|172714|172584|172714|172584|172712.6|172582.6|2
1727287340000|2024-09-25 18:02:20|172711.5|172581.5|172710.4|172580.4|172711.5|172581.5|172710.1|172580.1|3
1727287350000|2024-09-25 18:02:30|172708.5|172578.5|172708.6|172578.6|172709.2|172579.2|172707|172577|5
1727287360000|2024-09-25 18:02:40|172707.8|172577.8|172717.3|172587.3|172717.3|172595.2|172685.2|172577.8|4
1727287370000|2024-09-25 18:02:50|172712.9|172582.9|172712.9|172582.9|172712.9|172582.9|172712.9|172582.9|1
1727287380000|2024-09-25 18:03:00|172709.4|172579.4|172691.7|172601.7|172715|172601.7|172691.7|172579.4|7
1727287390000|2024-09-25 18:03:10|172694.3|172604.3|172718.6|172588.6|172721.1|172604.3|172692.4|172581.9|11
1727287400000|2024-09-25 18:03:20|172722.4|172592.4|172708.4|172578.4|172722.4|172592.4|172706.8|172576.8|8
1727287410000|2024-09-25 18:03:30|172706.7|172576.7|172714.6|172584.6|172717.3|172587.3|172706.7|172576.7|5
1727287420000|2024-09-25 18:03:40|172717.4|172587.4|172708.1|172578.1|172717.4|172587.4|172708.1|172578.1|4
1727287430000|2024-09-25 18:03:50|172711.3|172581.3|172703.7|172573.7|172712|172582|172703.2|172573.2|11
1727287440000|2024-09-25 18:04:00|172703.9|172573.9|172668.2|172538.2|172703.9|172573.9|172664.6|172534.6|8
1727287450000|2024-09-25 18:04:10|172671.5|172541.5|172671.4|172541.4|172672.7|172542.7|172669.5|172539.5|6
1727287460000|2024-09-25 18:04:20|172670.8|172540.8|172668.3|172538.3|172673.8|172543.8|172667.5|172537.5|9
1727287470000|2024-09-25 18:04:30|172668.5|172538.5|172650.4|172560.4|172673.9|172560.6|172648.6|172538.5|9
1727287480000|2024-09-25 18:04:40|172652.7|172562.7|172671.3|172541.3|172674.2|172562.7|172652.7|172538|12
1727287490000|2024-09-25 18:04:50|172671.4|172541.4|172668.8|172538.8|172671.7|172541.7|172668.8|172538.8|7
1727287500000|2024-09-25 18:05:00|172668.9|172538.9|172671.7|172541.7|172671.7|172541.7|172668.9|172538.9|9
1727287510000|2024-09-25 18:05:10|172670.2|172540.2|172674.2|172544.2|172674.2|172544.2|172668.7|172538.7|7
1727287520000|2024-09-25 18:05:20|172671.2|172541.2|172672|172542|172672|172560.5|172645.2|172539|7
1727287530000|2024-09-25 18:05:30|172672.2|172542.2|172671.6|172541.6|172673.1|172543.1|172665.3|172535.3|9
1727287540000|2024-09-25 18:05:40|172668.7|172538.7|172670.5|172540.5|172673.3|172561.1|172647.5|172535.3|11
1727287550000|2024-09-25 18:05:50|172670.6|172540.6|172647.6|172557.6|172671.4|172557.6|172647.6|172538.3|12
1727287560000|2024-09-25 18:06:00|172650.5|172560.5|172672.3|172542.3|172673.8|172560.5|172647.6|172540.8|8
1727287570000|2024-09-25 18:06:10|172672|172542|172673.1|172543.1|172673.1|172543.1|172672|172542|2
1727287580000|2024-09-25 18:06:20|172666.5|172536.5|172669.2|172539.2|172672.1|172542.1|172666.5|172536.5|5
1727287590000|2024-09-25 18:06:30|172669.1|172539.1|172673|172543|172675.3|172562.9|172648.6|172538.7|18
1727287600000|2024-09-25 18:06:40|172670.1|172540.1|172676.1|172546.1|172676.1|172546.1|172670.1|172540.1|12
1727287610000|2024-09-25 18:06:50|172671.2|172541.2|172673.1|172543.1|172675|172545|172669.6|172539.6|9
1727287620000|2024-09-25 18:07:00|172673.8|172543.8|172681.7|172551.7|172684.8|172564.5|172654.5|172543.8|12
1727287630000|2024-09-25 18:07:10|172689|172559|172692.2|172562.2|172692.2|172562.2|172682.8|172552.8|14
1727287640000|2024-09-25 18:07:20|172689.8|172559.8|172689.8|172559.8|172689.8|172559.8|172689.8|172559.8|1
1727287650000|2024-09-25 18:07:30|172692.6|172562.6|172704.8|172574.8|172704.8|172574.8|172692.6|172562.6|12
1727287660000|2024-09-25 18:07:40|172700.7|172570.7|172707.4|172577.4|172713.3|172583.3|172700.7|172570.7|9
1727287670000|2024-09-25 18:07:50|172707.7|172577.7|172709.9|172579.9|172711.4|172581.4|172707.7|172577.7|8
1727287680000|2024-09-25 18:08:00|172710.7|172580.7|172701.2|172611.2|172714|172612.8|172700.2|172580.7|6
1727287690000|2024-09-25 18:08:10|172700.4|172610.4|172731.5|172601.5|172732.1|172619.9|172698.5|172597.3|18
1727287700000|2024-09-25 18:08:20|172735.6|172605.6|172733.3|172603.3|172735.6|172605.6|172731.1|172601.1|9
1727287710000|2024-09-25 18:08:30|172737.4|172607.4|172746|172616|172756.3|172626.3|172737.4|172607.4|15
1727287720000|2024-09-25 18:08:40|172743.2|172613.2|172738.9|172608.9|172745.3|172615.3|172738.9|172608.9|6
1727287730000|2024-09-25 18:08:50|172740.9|172610.9|172747.4|172617.4|172747.4|172617.4|172737.2|172607.2|15
1727287740000|2024-09-25 18:09:00|172745.7|172615.7|172741.8|172611.8|172746.5|172616.5|172741.8|172611.8|10
1727287760000|2024-09-25 18:09:20|172743.2|172613.2|172744.8|172614.8|172745.7|172615.7|172742.3|172612.3|7
1727287770000|2024-09-25 18:09:30|172746.3|172616.3|172745.4|172615.4|172749.2|172619.2|172745.4|172615.4|9
1727287780000|2024-09-25 18:09:40|172747.8|172617.8|172745.1|172615.1|172749.9|172619.9|172742|172612|8
1727287790000|2024-09-25 18:09:50|172746.6|172616.6|172746.6|172616.6|172746.6|172616.6|172746.6|172616.6|1
1727287800000|2024-09-25 18:10:00|172733.2|172603.2|172723.9|172593.9|172733.2|172603.2|172723.5|172593.5|10
1727287810000|2024-09-25 18:10:10|172721.5|172591.5|172723.9|172593.9|172723.9|172593.9|172721.2|172591.2|3
1727287820000|2024-09-25 18:10:20|172725.6|172595.6|172725.6|172595.6|172729|172599|172725.6|172595.6|4
1727287830000|2024-09-25 18:10:30|172726.4|172596.4|172723.1|172593.1|172726.4|172613|172703|172590.3|11
1727287840000|2024-09-25 18:10:40|172724.4|172594.4|172706.5|172616.5|172724.4|172616.5|172703.4|172593.9|10
1727287850000|2024-09-25 18:10:50|172704.1|172614.1|172703.9|172613.9|172704.1|172614.1|172703.9|172613.9|2
1727287860000|2024-09-25 18:11:00|172706.5|172616.5|172706.5|172616.5|172706.5|172616.5|172706.5|172616.5|1
1727287870000|2024-09-25 18:11:10|172704.5|172614.5|172705.5|172615.5|172706.1|172616.1|172704.5|172614.5|5
1727287880000|2024-09-25 18:11:20|172705.1|172615.1|172708.6|172618.6|172708.6|172618.6|172700.2|172610.2|5
1727287890000|2024-09-25 18:11:30|172706|172616|172705.9|172615.9|172706.9|172616.9|172705|172615|4
1727287900000|2024-09-25 18:11:40|172702.8|172612.8|172705.9|172615.9|172705.9|172615.9|172702.5|172612.5|3
1727287910000|2024-09-25 18:11:50|172704.9|172614.9|172701.4|172611.4|172706|172616|172701.4|172611.4|7
1727287920000|2024-09-25 18:12:00|172700.4|172610.4|172704.3|172614.3|172704.3|172614.3|172700.4|172610.4|3
1727287930000|2024-09-25 18:12:10|172707.3|172617.3|172704.3|172614.3|172707.3|172617.3|172704.3|172614.3|2
1727287940000|2024-09-25 18:12:20|172707.2|172617.2|172727.2|172597.2|172727.2|172620.7|172706.9|172597.2|4
1727287950000|2024-09-25 18:12:30|172729.8|172599.8|172727.9|172597.9|172729.8|172599.8|172725.7|172595.7|7
1727287960000|2024-09-25 18:12:40|172726.9|172596.9|172704.6|172614.6|172726.9|172617.5|172704.6|172596.9|4
1727287970000|2024-09-25 18:12:50|172703.1|172613.1|172726.7|172596.7|172726.7|172616.6|172703.1|172596.4|7
1727287980000|2024-09-25 18:13:00|172726.6|172596.6|172726.6|172596.6|172728.9|172598.9|172726.4|172596.4|5
1727287990000|2024-09-25 18:13:10|172724.7|172594.7|172726.7|172596.7|172727.4|172597.4|172724.7|172594.7|3
1727288000000|2024-09-25 18:13:20|172727|172597|172725.4|172595.4|172727.2|172597.2|172725.4|172595.4|3
1727288010000|2024-09-25 18:13:30|172723.6|172593.6|172727.4|172597.4|172727.9|172597.9|172723.6|172593.6|4
1727288020000|2024-09-25 18:13:40|172726.3|172596.3|172726.2|172596.2|172727.8|172597.8|172726|172596|5
1727288030000|2024-09-25 18:13:50|172728.5|172598.5|172739.2|172609.2|172739.2|172609.2|172728.5|172598.5|7
1727288040000|2024-09-25 18:14:00|172740.2|172610.2|172736.8|172606.8|172740.2|172610.2|172735.9|172605.9|12
1727288050000|2024-09-25 18:14:10|172736.7|172606.7|172738.3|172608.3|172739.9|172609.9|172736.7|172606.7|6
1727288060000|2024-09-25 18:14:20|172739.5|172609.5|172740|172610|172740.1|172610.1|172739.5|172609.5|4
1727288070000|2024-09-25 18:14:30|172740.1|172610.1|172747.4|172617.4|172749.8|172659.8|172737.7|172607.7|18
1727288080000|2024-09-25 18:14:40|172746.8|172616.8|172747.7|172617.7|172747.7|172617.7|172745.4|172615.4|9
1727288090000|2024-09-25 18:14:50|172744.2|172614.2|172747.9|172617.9|172747.9|172617.9|172743.1|172613.1|7
1727288100000|2024-09-25 18:15:00|172720.6|172630.6|172737.7|172647.7|172753.2|172647.7|172720.6|172619.6|11
1727288110000|2024-09-25 18:15:10|172739.1|172649.1|172758.1|172628.1|172758.5|172649.1|172738.1|172627.2|7
1727288120000|2024-09-25 18:15:20|172757.7|172627.7|172739.3|172649.3|172761|172649.3|172728|172625.6|10
1727288130000|2024-09-25 18:15:30|172738|172648|172734.2|172644.2|172738.1|172648.1|172734.2|172644.2|8
1727288140000|2024-09-25 18:15:40|172734.8|172644.8|172735|172645|172737.1|172647.1|172734.2|172644.2|5
1727288150000|2024-09-25 18:15:50|172734.1|172644.1|172737.2|172607.2|172752.4|172644.1|172731.3|172607.2|7
1727288160000|2024-09-25 18:16:00|172738.6|172608.6|172742.9|172612.9|172743.7|172613.7|172738.6|172608.6|6
1727288170000|2024-09-25 18:16:10|172742.4|172612.4|172723.2|172633.2|172742.4|172633.9|172723.2|172612.4|3
1727288180000|2024-09-25 18:16:20|172743.8|172613.8|172754.6|172624.6|172754.6|172624.6|172743.8|172613.8|6
1727288190000|2024-09-25 18:16:30|172751.9|172621.9|172749.1|172619.1|172752.8|172622.8|172749.1|172619.1|5
1727288200000|2024-09-25 18:16:40|172759.6|172629.6|172756.4|172626.4|172759.6|172629.6|172755.7|172625.7|4
1727288210000|2024-09-25 18:16:50|172755.6|172625.6|172750.4|172620.4|172755.6|172625.6|172750.4|172620.4|8
1727288220000|2024-09-25 18:17:00|172751.2|172621.2|172753.9|172623.9|172757.6|172627.6|172751.2|172621.2|5
1727288230000|2024-09-25 18:17:10|172750.8|172620.8|172757.7|172627.7|172757.7|172627.7|172750.8|172620.8|10
1727288240000|2024-09-25 18:17:20|172758.3|172628.3|172752.8|172622.8|172758.3|172628.3|172752.8|172622.8|5
1727288250000|2024-09-25 18:17:30|172753.4|172623.4|172758.6|172628.6|172760.4|172630.4|172753.4|172623.4|7
1727288260000|2024-09-25 18:17:40|172757.6|172627.6|172755.2|172625.2|172757.6|172627.6|172753.8|172623.8|6
1727288270000|2024-09-25 18:17:50|172754.8|172624.8|172756.8|172626.8|172756.8|172626.8|172754.5|172624.5|4
1727288280000|2024-09-25 18:18:00|172755.5|172625.5|172754.8|172624.8|172757.2|172627.2|172753.3|172623.3|7
1727288290000|2024-09-25 18:18:10|172754|172624|172754.1|172624.1|172756|172626|172754|172624|7
1727288300000|2024-09-25 18:18:20|172753.9|172623.9|172755.4|172625.4|172755.5|172625.5|172753.3|172623.3|7
1727288310000|2024-09-25 18:18:30|172755.3|172625.3|172757.7|172627.7|172758.4|172628.4|172753.8|172623.8|8
1727288320000|2024-09-25 18:18:40|172757.6|172627.6|172752.9|172622.9|172757.6|172627.6|172752.9|172622.9|7
1727288330000|2024-09-25 18:18:50|172753.6|172623.6|172752.2|172622.2|172753.8|172623.8|172752.2|172622.2|4
1727288340000|2024-09-25 18:19:00|172752.1|172622.1|172755.4|172625.4|172755.4|172625.4|172748.8|172618.8|12
1727288350000|2024-09-25 18:19:10|172755.3|172625.3|172753.4|172623.4|172755.3|172625.3|172753.4|172623.4|5
1727288360000|2024-09-25 18:19:20|172753.6|172623.6|172751.2|172621.2|172753.6|172623.6|172751.2|172621.2|2
1727288370000|2024-09-25 18:19:30|172751.3|172621.3|172749.6|172619.6|172751.3|172621.3|172749.6|172619.6|6
1727288380000|2024-09-25 18:19:40|172749.7|172619.7|172751|172621|172751.1|172641.5|172728.6|172619.7|8
1727288390000|2024-09-25 18:19:50|172749.5|172619.5|172758.5|172628.5|172758.5|172628.5|172749.5|172619.5|6
1727288400000|2024-09-25 18:20:00|172758.7|172628.7|172765.4|172635.4|172766.7|172636.7|172758.7|172628.7|9
1727288410000|2024-09-25 18:20:10|172764.4|172634.4|172764.6|172634.6|172766.2|172636.2|172762.2|172632.2|9
1727288420000|2024-09-25 18:20:20|172766.6|172636.6|172766.8|172636.8|172766.8|172636.8|172766.1|172636.1|5
1727288430000|2024-09-25 18:20:30|172767.1|172637.1|172766.8|172636.8|172767.1|172637.1|172763|172633|4
1727288440000|2024-09-25 18:20:40|172762.8|172632.8|172765.6|172635.6|172765.6|172635.6|172762.8|172632.8|5
1727288450000|2024-09-25 18:20:50|172764.4|172634.4|172764.2|172634.2|172764.4|172634.4|172762.2|172632.2|7
1727288460000|2024-09-25 18:21:00|172764.9|172634.9|172765|172635|172767.3|172637.3|172763.6|172633.6|6
1727288470000|2024-09-25 18:21:10|172764.3|172634.3|172763.5|172633.5|172764.3|172634.3|172763.5|172633.5|3
1727288480000|2024-09-25 18:21:20|172764.1|172634.1|172768|172638|172772.4|172642.4|172758.9|172628.9|9
1727288490000|2024-09-25 18:21:30|172766.9|172636.9|172767.1|172637.1|172771.1|172641.1|172763.8|172633.8|15
1727288500000|2024-09-25 18:21:40|172767.6|172637.6|172762|172632|172767.6|172637.6|172762|172632|3
1727288510000|2024-09-25 18:21:50|172761.6|172631.6|172756.5|172626.5|172761.6|172631.6|172756.5|172626.5|5
1727288520000|2024-09-25 18:22:00|172756.6|172626.6|172756.4|172626.4|172756.6|172626.6|172755.2|172625.2|7
1727288530000|2024-09-25 18:22:10|172756.9|172626.9|172751.7|172621.7|172756.9|172626.9|172751.7|172621.7|8
1727288540000|2024-09-25 18:22:20|172751.2|172621.2|172753|172623|172753|172623|172751.2|172621.2|4
1727288550000|2024-09-25 18:22:30|172754.3|172624.3|172753.9|172623.9|172756.2|172626.2|172753.1|172623.1|9
1727288560000|2024-09-25 18:22:40|172754.9|172624.9|172755.3|172625.3|172755.5|172625.5|172754.9|172624.9|5
1727288570000|2024-09-25 18:22:50|172755.4|172625.4|172752.8|172622.8|172756.9|172626.9|172752.8|172622.8|7
1727288580000|2024-09-25 18:23:00|172754.3|172624.3|172754.7|172624.7|172755.4|172625.4|172752.4|172622.4|10
1727288590000|2024-09-25 18:23:10|172754.5|172624.5|172761.4|172631.4|172761.4|172631.4|172754.3|172624.3|6
1727288600000|2024-09-25 18:23:20|172759.5|172629.5|172756.7|172626.7|172759.5|172629.5|172755.3|172625.3|6
1727288610000|2024-09-25 18:23:30|172756.6|172626.6|172750.7|172620.7|172756.6|172626.6|172750.7|172620.7|9
1727288620000|2024-09-25 18:23:40|172750.6|172620.6|172753.3|172623.3|172753.3|172623.3|172750.4|172620.4|5
1727288630000|2024-09-25 18:23:50|172755.8|172625.8|172754.3|172624.3|172758.4|172628.4|172754.3|172624.3|5
1727288640000|2024-09-25 18:24:00|172754|172624|172750.1|172620.1|172754.4|172624.4|172750.1|172620.1|5
1727288650000|2024-09-25 18:24:10|172750.7|172620.7|172758.7|172628.7|172758.7|172628.7|172750|172620|10
1727288660000|2024-09-25 18:24:20|172761|172631|172760.6|172630.6|172761.6|172631.6|172760.6|172630.6|5
1727288670000|2024-09-25 18:24:30|172761|172631|172761.2|172631.2|172761.2|172631.2|172761|172631|2
1727288680000|2024-09-25 18:24:40|172765.3|172635.3|172765.9|172635.9|172776.4|172646.4|172765.3|172635.3|10
1727288690000|2024-09-25 18:24:50|172766|172636|172759.5|172629.5|172766.4|172636.4|172759.5|172629.5|9
1727288700000|2024-09-25 18:25:00|172759.7|172629.7|172762.3|172632.3|172764.4|172634.4|172759.5|172629.5|6
1727288710000|2024-09-25 18:25:10|172764.4|172634.4|172767.8|172637.8|172768.4|172638.4|172763.2|172633.2|7
1727288720000|2024-09-25 18:25:20|172768.8|172638.8|172762.5|172632.5|172768.8|172638.8|172761.9|172631.9|4
1727288730000|2024-09-25 18:25:30|172757.9|172627.9|172757.5|172627.5|172758|172628|172755.4|172625.4|6
1727288740000|2024-09-25 18:25:40|172756.9|172626.9|172757.3|172627.3|172757.3|172627.3|172756.9|172626.9|3
1727288750000|2024-09-25 18:25:50|172757.7|172627.7|172756.4|172626.4|172761.8|172631.8|172756.4|172626.4|5
1727288760000|2024-09-25 18:26:00|172756.2|172626.2|172759.9|172629.9|172760|172649.2|172736.6|172626.2|7
1727288770000|2024-09-25 18:26:10|172759.8|172629.8|172758.3|172628.3|172760.2|172630.2|172757|172627|7
1727288780000|2024-09-25 18:26:20|172754.6|172624.6|172753.4|172623.4|172754.6|172624.6|172752.8|172622.8|6
1727288790000|2024-09-25 18:26:30|172751.8|172621.8|172751.3|172621.3|172751.8|172621.8|172751.3|172621.3|2
1727288800000|2024-09-25 18:26:40|172751.2|172621.2|172750.3|172620.3|172752.5|172622.5|172750.3|172620.3|5
1727288810000|2024-09-25 18:26:50|172750.5|172620.5|172750.8|172620.8|172750.8|172620.8|172750.3|172620.3|3
1727288820000|2024-09-25 18:27:00|172748|172618|172750.4|172620.4|172753.1|172623.1|172747.2|172617.2|10
1727288830000|2024-09-25 18:27:10|172750.2|172620.2|172749.3|172619.3|172750.2|172620.2|172749.3|172619.3|2
1727288840000|2024-09-25 18:27:20|172749.5|172619.5|172748.5|172618.5|172750|172620|172748.5|172618.5|7
1727288850000|2024-09-25 18:27:30|172749.3|172619.3|172750.4|172620.4|172751.3|172621.3|172749.3|172619.3|4
1727288860000|2024-09-25 18:27:40|172750.5|172620.5|172748.6|172618.6|172750.5|172620.5|172748|172618|6
1727288870000|2024-09-25 18:27:50|172747.7|172617.7|172747.4|172617.4|172747.8|172617.8|172746.1|172616.1|7
1727288880000|2024-09-25 18:28:00|172746.2|172616.2|172746.7|172616.7|172748.2|172618.2|172745.3|172615.3|9
1727288900000|2024-09-25 18:28:20|172748.3|172618.3|172748.8|172618.8|172748.8|172618.8|172747.6|172617.6|4
1727288910000|2024-09-25 18:28:30|172747.9|172617.9|172747.4|172617.4|172747.9|172617.9|172746.8|172616.8|5
1727288920000|2024-09-25 18:28:40|172747.3|172617.3|172752|172622|172752|172622|172747.3|172617.3|4
1727288930000|2024-09-25 18:28:50|172751|172621|172730.5|172640.5|172751|172641.3|172728.4|172621|5
1727288940000|2024-09-25 18:29:00|172753.4|172623.4|172750|172620|172753.4|172623.4|172750|172620|4
1727288950000|2024-09-25 18:29:10|172749.9|172619.9|172749.7|172619.7|172749.9|172619.9|172749.7|172619.7|3
1727288960000|2024-09-25 18:29:20|172746.8|172616.8|172745.1|172615.1|172746.8|172616.8|172744.8|172614.8|4
1727288970000|2024-09-25 18:29:30|172744.6|172614.6|172744.6|172614.6|172745.2|172615.2|172744.5|172614.5|5
1727288980000|2024-09-25 18:29:40|172743.6|172613.6|172743.2|172613.2|172745.5|172615.5|172742.3|172612.3|9
1727288990000|2024-09-25 18:29:50|172739.4|172609.4|172717.8|172627.8|172739.5|172628.3|172715.2|172605|8
1727289000000|2024-09-25 18:30:00|172720.4|172630.4|172723.9|172633.9|172723.9|172633.9|172720.4|172630.4|3
1727289010000|2024-09-25 18:30:10|172722.9|172632.9|172724.5|172634.5|172724.5|172634.5|172721.3|172631.3|6
1727289020000|2024-09-25 18:30:20|172723.4|172633.4|172723.1|172633.1|172723.4|172633.4|172722.3|172632.3|3
1727289030000|2024-09-25 18:30:30|172718.2|172628.2|172717.8|172627.8|172719.2|172629.2|172717.8|172627.8|4
1727289040000|2024-09-25 18:30:40|172718.4|172628.4|172716.3|172626.3|172718.8|172628.8|172716.3|172626.3|4
1727289050000|2024-09-25 18:30:50|172718.3|172628.3|172721.6|172631.6|172721.6|172631.6|172717.2|172627.2|7
1727289060000|2024-09-25 18:31:00|172720.5|172630.5|172721.5|172631.5|172721.5|172631.5|172717.2|172627.2|5
1727289070000|2024-09-25 18:31:10|172722.6|172632.6|172717.1|172627.1|172727.7|172637.7|172717.1|172627.1|6
1727289080000|2024-09-25 18:31:20|172718.4|172628.4|172723.3|172633.3|172729|172639|172718.4|172628.4|7
1727289090000|2024-09-25 18:31:30|172726.3|172636.3|172727.1|172637.1|172727.1|172637.1|172726.3|172636.3|2
1727289100000|2024-09-25 18:31:40|172723.3|172633.3|172723.7|172633.7|172723.7|172633.7|172722|172632|4
1727289110000|2024-09-25 18:31:50|172723|172633|172723|172633|172723|172633|172723|172633|1
1727289120000|2024-09-25 18:32:00|172721.5|172631.5|172722.7|172632.7|172723.6|172633.6|172721.5|172631.5|4
1727289130000|2024-09-25 18:32:10|172721.4|172631.4|172722.7|172632.7|172722.7|172632.7|172721.4|172631.4|2
1727289140000|2024-09-25 18:32:20|172721.4|172631.4|172721.4|172631.4|172721.4|172631.4|172721.4|172631.4|1
1727289150000|2024-09-25 18:32:30|172722.7|172632.7|172738.4|172608.4|172738.4|172634.8|172722.7|172608.4|12
1727289160000|2024-09-25 18:32:40|172733|172603|172734|172604|172741.5|172611.5|172733|172603|6
1727289170000|2024-09-25 18:32:50|172730.8|172600.8|172738.3|172608.3|172738.3|172608.3|172730.8|172600.8|4
1727289180000|2024-09-25 18:33:00|172741.7|172611.7|172727|172597|172741.7|172611.7|172727|172597|5
1727289190000|2024-09-25 18:33:10|172732.5|172602.5|172732.5|172602.5|172736.8|172606.8|172732.5|172602.5|3
1727289200000|2024-09-25 18:33:20|172711.2|172621.2|172717.2|172627.2|172717.2|172627.2|172711.2|172621.2|3
1727289210000|2024-09-25 18:33:30|172711.5|172621.5|172750.4|172620.4|172750.4|172631.7|172711.5|172605.1|11
1727289220000|2024-09-25 18:33:40|172747.8|172617.8|172748.3|172618.3|172750.2|172620.2|172747.4|172617.4|5
1727289230000|2024-09-25 18:33:50|172747.8|172617.8|172741.6|172611.6|172747.9|172617.9|172741.6|172611.6|5
1727289240000|2024-09-25 18:34:00|172742.1|172612.1|172749.1|172619.1|172751.2|172621.2|172742.1|172612.1|4
1727289250000|2024-09-25 18:34:10|172744.6|172614.6|172755.4|172625.4|172755.4|172625.4|172744.6|172614.6|11
1727289260000|2024-09-25 18:34:20|172755.1|172625.1|172750.6|172620.6|172755.1|172625.1|172746.8|172616.8|4
1727289270000|2024-09-25 18:34:30|172750.5|172620.5|172749.6|172619.6|172750.5|172620.5|172745.9|172615.9|4
1727289280000|2024-09-25 18:34:40|172748.1|172618.1|172748.1|172618.1|172748.1|172618.1|172748.1|172618.1|1
1727289290000|2024-09-25 18:34:50|172742.8|172612.8|172750|172620|172753.1|172623.1|172742.8|172612.8|7
1727289300000|2024-09-25 18:35:00|172753.7|172623.7|172758.2|172628.2|172758.2|172628.2|172753.7|172623.7|5
1727289310000|2024-09-25 18:35:10|172756|172626|172748|172618|172756|172626|172747.6|172617.6|5
1727289320000|2024-09-25 18:35:20|172748.1|172618.1|172751.5|172621.5|172751.5|172621.5|172748.1|172618.1|4
1727289330000|2024-09-25 18:35:30|172751.6|172621.6|172751.4|172621.4|172751.6|172621.6|172750.9|172620.9|5
1727289340000|2024-09-25 18:35:40|172751.5|172621.5|172751.5|172621.5|172751.5|172621.5|172751.4|172621.4|3
1727289350000|2024-09-25 18:35:50|172751.6|172621.6|172749.7|172619.7|172751.6|172621.6|172749.7|172619.7|3
1727289360000|2024-09-25 18:36:00|172749.5|172619.5|172750|172620|172753.2|172645.7|172735.7|172618|7
1727289370000|2024-09-25 18:36:10|172749.7|172619.7|172743.2|172613.2|172750.5|172620.5|172743.2|172613.2|6
1727289380000|2024-09-25 18:36:20|172742.9|172612.9|172743.8|172613.8|172745.3|172615.3|172742.9|172612.9|6
1727289390000|2024-09-25 18:36:30|172742.5|172612.5|172736.7|172606.7|172743.4|172613.4|172736.7|172606.7|4
1727289400000|2024-09-25 18:36:40|172734.9|172604.9|172736.7|172606.7|172741.3|172611.3|172734.9|172604.9|3
1727289410000|2024-09-25 18:36:50|172741.3|172611.3|172741.3|172611.3|172741.3|172611.3|172741.3|172611.3|1
1727289420000|2024-09-25 18:37:00|172743.3|172613.3|172743.4|172613.4|172743.4|172613.4|172743.3|172613.3|2
1727289430000|2024-09-25 18:37:10|172743.5|172613.5|172740.5|172610.5|172743.5|172613.5|172739.5|172609.5|10
1727289440000|2024-09-25 18:37:20|172740.6|172610.6|172741.1|172611.1|172741.1|172611.1|172740.6|172610.6|2
1727289450000|2024-09-25 18:37:30|172741.3|172611.3|172740|172610|172741.3|172611.3|172740|172610|3
1727289460000|2024-09-25 18:37:40|172741|172611|172742.2|172612.2|172742.2|172612.2|172741|172611|3
1727289470000|2024-09-25 18:37:50|172738.4|172608.4|172738.4|172608.4|172738.4|172608.4|172734.7|172604.7|3
1727289480000|2024-09-25 18:38:00|172734.7|172604.7|172738.4|172608.4|172738.4|172608.4|172734.7|172604.7|2
1727289490000|2024-09-25 18:38:10|172742.1|172612.1|172745.4|172615.4|172746.4|172616.4|172742.1|172612.1|9
1727289500000|2024-09-25 18:38:20|172746.1|172616.1|172746.1|172616.1|172746.1|172616.1|172746.1|172616.1|1
1727289510000|2024-09-25 18:38:30|172746.4|172616.4|172745.9|172615.9|172746.4|172616.4|172745.7|172615.7|3
1727289520000|2024-09-25 18:38:40|172742.2|172612.2|172742.2|172612.2|172742.2|172612.2|172742.2|172612.2|1
1727289540000|2024-09-25 18:39:00|172747|172617|172742.2|172612.2|172747|172617|172742.2|172612.2|2
1727289550000|2024-09-25 18:39:10|172747|172617|172747.8|172617.8|172747.8|172617.8|172740.8|172610.8|8
1727289560000|2024-09-25 18:39:20|172748|172618|172753.1|172623.1|172753.1|172623.1|172748|172618|5
1727289570000|2024-09-25 18:39:30|172753.2|172623.2|172753.1|172623.1|172753.2|172623.2|172753.1|172623.1|2
1727289580000|2024-09-25 18:39:40|172752.9|172622.9|172752.9|172622.9|172752.9|172622.9|172752.9|172622.9|1
1727289590000|2024-09-25 18:39:50|172753.1|172623.1|172770.8|172640.8|172772.4|172642.4|172750.1|172620.1|6
1727289600000|2024-09-25 18:40:00|172771|172641|172771|172641|172771.1|172641.1|172771|172641|3
1727289610000|2024-09-25 18:40:10|172774.2|172644.2|172772.8|172642.8|172775.2|172645.2|172772.8|172642.8|4
1727289620000|2024-09-25 18:40:20|172772.2|172642.2|172774.5|172644.5|172774.5|172644.5|172772.2|172642.2|2
1727289630000|2024-09-25 18:40:30|172775.2|172645.2|172772|172642|172775.2|172645.2|172770.6|172640.6|7
1727289640000|2024-09-25 18:40:40|172771.9|172641.9|172772|172642|172772|172642|172771.9|172641.9|2
1727289650000|2024-09-25 18:40:50|172771.2|172641.2|172754|172664|172776.9|172664|172754|172641.2|5
1727289660000|2024-09-25 18:41:00|172756.5|172666.5|172775.8|172645.8|172776.4|172666.5|172753.9|172644.5|5
1727289670000|2024-09-25 18:41:10|172778.4|172648.4|172774.3|172644.3|172778.4|172648.4|172774.3|172644.3|6
1727289680000|2024-09-25 18:41:20|172772.9|172642.9|172780.7|172650.7|172780.7|172650.7|172772.9|172642.9|4
1727289690000|2024-09-25 18:41:30|172780.1|172650.1|172777.7|172647.7|172781.6|172651.6|172777.7|172647.7|8
1727289700000|2024-09-25 18:41:40|172779.3|172649.3|172778.7|172648.7|172779.3|172649.3|172778.7|172648.7|2
1727289710000|2024-09-25 18:41:50|172780|172650|172782.4|172652.4|172782.4|172652.4|172778.2|172648.2|4
1727289720000|2024-09-25 18:42:00|172779.7|172649.7|172781.2|172651.2|172783.3|172653.3|172778.8|172648.8|7
1727289730000|2024-09-25 18:42:10|172782.8|172652.8|172781.2|172651.2|172782.8|172652.8|172778.7|172648.7|6
1727289740000|2024-09-25 18:42:20|172779.5|172649.5|172781.2|172651.2|172781.2|172651.2|172779.5|172649.5|2
1727289750000|2024-09-25 18:42:30|172783.9|172653.9|172790.2|172660.2|172790.2|172660.2|172783.9|172653.9|3
1727289760000|2024-09-25 18:42:40|172790.3|172660.3|172789.9|172659.9|172794|172664|172789.9|172659.9|4
1727289770000|2024-09-25 18:42:50|172791|172661|172789.4|172659.4|172791|172661|172789.4|172659.4|2
1727289780000|2024-09-25 18:43:00|172789.7|172659.7|172790|172660|172790|172660|172789.7|172659.7|2
1727289790000|2024-09-25 18:43:10|172790.1|172660.1|172787.6|172657.6|172790.1|172660.1|172787.6|172657.6|5
1727289800000|2024-09-25 18:43:20|172785.8|172655.8|172771|172681|172787.9|172681|172771|172655.8|4
1727289810000|2024-09-25 18:43:30|172768.7|172678.7|172767.6|172677.6|172768.7|172678.7|172767.6|172677.6|4
1727289830000|2024-09-25 18:43:50|172769.2|172679.2|172769.2|172679.2|172769.2|172679.2|172769.2|172679.2|1
1727289840000|2024-09-25 18:44:00|172771.2|172681.2|172791.3|172661.3|172795.5|172681.4|172771.2|172661.3|6
1727289860000|2024-09-25 18:44:20|172790.3|172660.3|172792.1|172662.1|172792.1|172662.1|172790.3|172660.3|2
1727289870000|2024-09-25 18:44:30|172791.2|172661.2|172789.6|172659.6|172791.2|172661.2|172789.6|172659.6|2
1727289880000|2024-09-25 18:44:40|172765.6|172675.6|172771.5|172681.5|172772.7|172682.7|172765.6|172675.6|8
1727289890000|2024-09-25 18:44:50|172769.5|172679.5|172766.4|172676.4|172769.6|172679.6|172766.4|172676.4|5
1727289900000|2024-09-25 18:45:00|172773.4|172683.4|172789.5|172659.5|172793.1|172683.4|172773.4|172658.7|6
1727289910000|2024-09-25 18:45:10|172791.4|172661.4|172773.4|172683.4|172794.6|172683.4|172771|172661.4|6
1727289920000|2024-09-25 18:45:20|172771.5|172681.5|172772.1|172682.1|172772.1|172682.1|172769.4|172679.4|4
1727289930000|2024-09-25 18:45:30|172774.7|172684.7|172770.4|172680.4|172780.3|172690.3|172770.4|172680.4|9
1727289940000|2024-09-25 18:45:40|172772.1|172682.1|172777|172687|172777.6|172687.6|172772.1|172682.1|6
1727289950000|2024-09-25 18:45:50|172774.4|172684.4|172798.4|172668.4|172799|172684.4|172774.4|172666.8|5
1727289960000|2024-09-25 18:46:00|172798|172668|172797.9|172667.9|172798|172668|172797.9|172667.9|2
1727289970000|2024-09-25 18:46:10|172797.5|172667.5|172776.4|172686.4|172797.5|172689.1|172776.4|172666.8|4
1727289980000|2024-09-25 18:46:20|172773.4|172683.4|172776.4|172686.4|172776.4|172686.4|172773.4|172683.4|2
1727289990000|2024-09-25 18:46:30|172780.5|172690.5|172778.8|172688.8|172781.1|172691.1|172778.1|172688.1|4
1727290000000|2024-09-25 18:46:40|172778.4|172688.4|172774.1|172684.1|172779|172689|172774.1|172684.1|3
1727290010000|2024-09-25 18:46:50|172774.4|172684.4|172796.3|172666.3|172797.3|172684.4|172774.2|172665.7|5
1727290020000|2024-09-25 18:47:00|172796.6|172666.6|172775|172645|172800.8|172670.8|172775|172645|7
1727290030000|2024-09-25 18:47:10|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|1
1727290040000|2024-09-25 18:47:20|172774|172644|172760.2|172630.2|172774|172644|172760.2|172630.2|6
1727290050000|2024-09-25 18:47:30|172759.4|172629.4|172743.4|172613.4|172759.4|172629.4|172743.4|172613.4|5
1727290060000|2024-09-25 18:47:40|172744.6|172614.6|172745.4|172615.4|172745.4|172615.4|172740.3|172610.3|7
1727290070000|2024-09-25 18:47:50|172713.7|172623.7|172721.1|172631.1|172721.1|172631.1|172713.7|172623.7|3
1727290080000|2024-09-25 18:48:00|172720.8|172630.8|172746.7|172616.7|172753.7|172630.8|172717.2|172616.6|9
1727290090000|2024-09-25 18:48:10|172751.6|172621.6|172751.6|172621.6|172751.6|172621.6|172751.6|172621.6|1
1727290100000|2024-09-25 18:48:20|172748|172618|172743.8|172613.8|172751|172621|172743.8|172613.8|8
1727290110000|2024-09-25 18:48:30|172747.7|172617.7|172751.7|172621.7|172751.7|172621.7|172746.6|172616.6|5
1727290120000|2024-09-25 18:48:40|172750.1|172620.1|172741.2|172611.2|172750.8|172620.8|172741.2|172611.2|11
1727290130000|2024-09-25 18:48:50|172732.4|172602.4|172718.4|172588.4|172732.4|172602.4|172714|172584|6
1727290140000|2024-09-25 18:49:00|172717.8|172587.8|172707.1|172577.1|172718.5|172588.5|172704.9|172574.9|6
1727290150000|2024-09-25 18:49:10|172709.5|172579.5|172706.2|172576.2|172725.6|172595.6|172706.2|172576.2|10
1727290160000|2024-09-25 18:49:20|172705.9|172575.9|172705.7|172575.7|172705.9|172575.9|172696.4|172566.4|4
1727290170000|2024-09-25 18:49:30|172706|172576|172712.3|172582.3|172712.3|172582.3|172699.7|172569.7|6
1727290180000|2024-09-25 18:49:40|172712.4|172582.4|172712.5|172582.5|172712.5|172582.5|172712.4|172582.4|2
1727290190000|2024-09-25 18:49:50|172715.2|172585.2|172711.5|172581.5|172715.2|172585.2|172711.4|172581.4|4
1727290200000|2024-09-25 18:50:00|172713.4|172583.4|172692.7|172602.7|172723.6|172602.7|172692.7|172582.1|8
1727290210000|2024-09-25 18:50:10|172722.9|172592.9|172702.6|172612.6|172722.9|172612.6|172693.7|172592.9|3
1727290220000|2024-09-25 18:50:20|172724.2|172594.2|172722.9|172592.9|172724.2|172594.2|172721.2|172591.2|3
1727290230000|2024-09-25 18:50:30|172692.7|172602.7|172714.8|172584.8|172724.7|172602.7|172692.7|172584.8|7
1727290240000|2024-09-25 18:50:40|172715.8|172585.8|172716|172586|172720.8|172590.8|172715.8|172585.8|10
1727290250000|2024-09-25 18:50:50|172716.1|172586.1|172723.8|172593.8|172726.4|172596.4|172716.1|172586.1|8
1727290260000|2024-09-25 18:51:00|172724.5|172594.5|172727.5|172597.5|172728.6|172598.6|172724.5|172594.5|7
1727290270000|2024-09-25 18:51:10|172725.8|172595.8|172727.8|172597.8|172727.8|172597.8|172724.9|172594.9|6
1727290280000|2024-09-25 18:51:20|172724.8|172594.8|172727.6|172597.6|172727.6|172597.6|172724.8|172594.8|6
1727290290000|2024-09-25 18:51:30|172726.4|172596.4|172726.9|172596.9|172726.9|172596.9|172726.4|172596.4|2
1727290300000|2024-09-25 18:51:40|172724.3|172594.3|172725.7|172595.7|172725.7|172595.7|172724|172594|4
1727290310000|2024-09-25 18:51:50|172720|172590|172722.6|172592.6|172724.1|172594.1|172720|172590|4
1727290320000|2024-09-25 18:52:00|172721.5|172591.5|172720.2|172590.2|172721.5|172591.5|172720.2|172590.2|2
1727290330000|2024-09-25 18:52:10|172720.6|172590.6|172719.9|172589.9|172721.2|172591.2|172719.9|172589.9|5
1727290340000|2024-09-25 18:52:20|172723.6|172593.6|172723.6|172593.6|172723.6|172593.6|172723.6|172593.6|1
1727290350000|2024-09-25 18:52:30|172713.2|172583.2|172714.6|172584.6|172715.2|172585.2|172713.2|172583.2|5
1727290360000|2024-09-25 18:52:40|172721.7|172591.7|172722.3|172592.3|172725.4|172595.4|172721.5|172591.5|7
1727290370000|2024-09-25 18:52:50|172722.2|172592.2|172723|172593|172724.5|172594.5|172722.1|172592.1|6
1727290380000|2024-09-25 18:53:00|172718.5|172588.5|172721.8|172591.8|172723.3|172593.3|172713.3|172583.3|7
1727290390000|2024-09-25 18:53:10|172720.2|172590.2|172721.4|172591.4|172721.4|172591.4|172720.2|172590.2|4
1727290400000|2024-09-25 18:53:20|172724.6|172594.6|172722.6|172592.6|172724.7|172594.7|172721.1|172591.1|7
1727290410000|2024-09-25 18:53:30|172722.5|172592.5|172724.3|172594.3|172724.3|172594.3|172722.4|172592.4|3
1727290420000|2024-09-25 18:53:40|172694.7|172604.7|172723.4|172593.4|172723.4|172604.7|172694.7|172593.4|2
1727290430000|2024-09-25 18:53:50|172722.9|172592.9|172714.6|172584.6|172722.9|172592.9|172714.6|172584.6|2
1727290440000|2024-09-25 18:54:00|172716|172586|172718.7|172588.7|172719.3|172589.3|172716|172586|5
1727290450000|2024-09-25 18:54:10|172718.8|172588.8|172718.7|172588.7|172718.8|172588.8|172717.6|172587.6|4
1727290460000|2024-09-25 18:54:20|172721.1|172591.1|172715.8|172585.8|172721.1|172591.1|172715.8|172585.8|4
1727290470000|2024-09-25 18:54:30|172724.6|172594.6|172702.4|172612.4|172724.6|172612.4|172694.8|172594.6|3
1727290480000|2024-09-25 18:54:40|172722.9|172592.9|172722.9|172592.9|172722.9|172592.9|172722.9|172592.9|1
1727290490000|2024-09-25 18:54:50|172722.2|172592.2|172716.6|172586.6|172722.2|172592.2|172716.6|172586.6|3
1727290500000|2024-09-25 18:55:00|172716.8|172586.8|172716.7|172586.7|172716.8|172586.8|172716.7|172586.7|4
1727290510000|2024-09-25 18:55:10|172717|172587|172718.1|172588.1|172718.1|172588.1|172716.7|172586.7|4
1727290520000|2024-09-25 18:55:20|172718.9|172588.9|172702.4|172612.4|172725.3|172612.4|172702.4|172587.9|7
1727290530000|2024-09-25 18:55:30|172696.3|172606.3|172694.8|172604.8|172696.3|172606.3|172694.8|172604.8|2
1727290540000|2024-09-25 18:55:40|172700.7|172610.7|172716.7|172586.7|172724.9|172610.7|172700.7|172586.7|7
1727290550000|2024-09-25 18:55:50|172716.6|172586.6|172717.6|172587.6|172717.9|172587.9|172716.6|172586.6|5
1727290560000|2024-09-25 18:56:00|172717.7|172587.7|172717.8|172587.8|172717.8|172587.8|172717.6|172587.6|4
1727290570000|2024-09-25 18:56:10|172717.6|172587.6|172722.7|172592.7|172722.7|172592.7|172714.1|172584.1|7
1727290580000|2024-09-25 18:56:20|172722|172592|172723.6|172593.6|172723.6|172593.6|172722|172592|2
1727290600000|2024-09-25 18:56:40|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|1
1727290610000|2024-09-25 18:56:50|172716|172586|172717.7|172587.7|172717.7|172587.7|172715|172585|7
1727290620000|2024-09-25 18:57:00|172718|172588|172716|172586|172718|172588|172715.9|172585.9|5
1727290630000|2024-09-25 18:57:10|172716.2|172586.2|172697|172607|172724.3|172607|172694.9|172586.2|4
1727290640000|2024-09-25 18:57:20|172729.3|172599.3|172717|172587|172729.3|172599.3|172717|172587|2
1727290650000|2024-09-25 18:57:30|172726.6|172596.6|172727|172597|172727.9|172597.9|172723.6|172593.6|9
1727290660000|2024-09-25 18:57:40|172726.9|172596.9|172725.5|172595.5|172727.1|172597.1|172725.5|172595.5|3
1727290670000|2024-09-25 18:57:50|172728.9|172598.9|172734|172604|172734|172604|172728.9|172598.9|5
1727290680000|2024-09-25 18:58:00|172736.1|172606.1|172747.2|172617.2|172748.4|172618.4|172736.1|172606.1|6
1727290690000|2024-09-25 18:58:10|172742.7|172612.7|172738.1|172608.1|172743.5|172613.5|172737.1|172607.1|9
1727290700000|2024-09-25 18:58:20|172738|172608|172752.2|172622.2|172752.2|172622.2|172738|172608|8
1727290710000|2024-09-25 18:58:30|172752.6|172622.6|172754.5|172624.5|172754.5|172624.5|172752.6|172622.6|2
1727290720000|2024-09-25 18:58:40|172754.8|172624.8|172755.4|172625.4|172755.4|172625.4|172754.8|172624.8|2
1727290730000|2024-09-25 18:58:50|172756.9|172626.9|172759.6|172629.6|172759.6|172629.6|172756.9|172626.9|3
1727290740000|2024-09-25 18:59:00|172760.8|172630.8|172761.8|172631.8|172761.8|172631.8|172760.1|172630.1|5
1727290750000|2024-09-25 18:59:10|172761.4|172631.4|172757.5|172627.5|172761.6|172631.6|172754.5|172624.5|6
1727290760000|2024-09-25 18:59:20|172761.9|172631.9|172754.5|172624.5|172761.9|172631.9|172754.5|172624.5|6
1727290770000|2024-09-25 18:59:30|172753.7|172623.7|172755.1|172625.1|172755.5|172625.5|172753.7|172623.7|5
1727290780000|2024-09-25 18:59:40|172750.7|172620.7|172744.9|172614.9|172750.7|172620.7|172738.7|172608.7|6
1727290790000|2024-09-25 18:59:50|172746.1|172616.1|172745.4|172615.4|172746.5|172616.5|172745.4|172615.4|5
1727290800000|2024-09-25 19:00:00|172743.5|172613.5|172744.3|172614.3|172745.2|172615.2|172743.5|172613.5|5
1727290810000|2024-09-25 19:00:10|172746.8|172616.8|172744.8|172614.8|172746.8|172616.8|172744.1|172614.1|3
1727290820000|2024-09-25 19:00:20|172744.5|172614.5|172744.5|172614.5|172744.5|172614.5|172744.5|172614.5|1
1727290830000|2024-09-25 19:00:30|172744.7|172614.7|172754.7|172624.7|172758.9|172628.9|172744.7|172614.7|13
1727290840000|2024-09-25 19:00:40|172754.8|172624.8|172755.2|172625.2|172757.6|172627.6|172754.8|172624.8|6
1727290850000|2024-09-25 19:00:50|172754.5|172624.5|172751.5|172621.5|172754.5|172624.5|172749.2|172619.2|8
1727290860000|2024-09-25 19:01:00|172749|172619|172748.8|172618.8|172749|172619|172748.8|172618.8|3
1727290870000|2024-09-25 19:01:10|172749.2|172619.2|172748.7|172618.7|172749.2|172619.2|172735.7|172605.7|9
1727290880000|2024-09-25 19:01:20|172748.9|172618.9|172746.8|172616.8|172748.9|172618.9|172746.8|172616.8|3
1727290890000|2024-09-25 19:01:30|172747.2|172617.2|172747|172617|172747.2|172617.2|172747|172617|3
1727290900000|2024-09-25 19:01:40|172748.1|172618.1|172748.3|172618.3|172748.3|172618.3|172745.7|172615.7|7
1727290910000|2024-09-25 19:01:50|172749.7|172619.7|172749.3|172619.3|172749.7|172619.7|172749.3|172619.3|3
1727290920000|2024-09-25 19:02:00|172749.6|172619.6|172747|172617|172749.6|172619.6|172747|172617|2
1727290930000|2024-09-25 19:02:10|172746.2|172616.2|172746.1|172616.1|172746.2|172616.2|172742.9|172612.9|7
1727290940000|2024-09-25 19:02:20|172745.3|172615.3|172746.1|172616.1|172746.1|172616.1|172744.7|172614.7|4
1727290950000|2024-09-25 19:02:30|172746.5|172616.5|172747.7|172617.7|172747.7|172617.7|172746.5|172616.5|3
1727290960000|2024-09-25 19:02:40|172748.5|172618.5|172750.1|172620.1|172750.1|172620.1|172747.4|172617.4|5
1727290970000|2024-09-25 19:02:50|172750|172620|172750.2|172620.2|172750.4|172620.4|172750|172620|3
1727290980000|2024-09-25 19:03:00|172748.8|172618.8|172746.9|172616.9|172748.8|172618.8|172746.3|172616.3|5
1727290990000|2024-09-25 19:03:10|172746.8|172616.8|172746.8|172616.8|172746.8|172616.8|172746.8|172616.8|1
1727291000000|2024-09-25 19:03:20|172746.9|172616.9|172747.5|172617.5|172747.5|172617.5|172746|172616|6
1727291010000|2024-09-25 19:03:30|172747.6|172617.6|172747.7|172617.7|172747.7|172617.7|172747.2|172617.2|5
1727291020000|2024-09-25 19:03:40|172745.7|172615.7|172744.5|172614.5|172750.5|172620.5|172742.1|172612.1|5
1727291030000|2024-09-25 19:03:50|172744.2|172614.2|172744.2|172614.2|172744.2|172614.2|172744.2|172614.2|1
1727291040000|2024-09-25 19:04:00|172744.3|172614.3|172744|172614|172745.6|172615.6|172743.8|172613.8|5
1727291050000|2024-09-25 19:04:10|172745.2|172615.2|172746.1|172616.1|172746.1|172616.1|172744.3|172614.3|6
1727291060000|2024-09-25 19:04:20|172743.6|172613.6|172745.3|172615.3|172745.3|172615.3|172743|172613|3
1727291070000|2024-09-25 19:04:30|172714.2|172624.2|172723.1|172633.1|172726.1|172636.1|172714.2|172624.2|3
1727291080000|2024-09-25 19:04:40|172724.7|172634.7|172724.7|172634.7|172724.7|172634.7|172724.7|172634.7|1
1727291090000|2024-09-25 19:04:50|172750|172620|172744.3|172614.3|172750|172620|172744.3|172614.3|5
1727291100000|2024-09-25 19:05:00|172743.7|172613.7|172744.7|172614.7|172744.7|172614.7|172743.6|172613.6|4
1727291110000|2024-09-25 19:05:10|172745.2|172615.2|172747.3|172617.3|172747.3|172617.3|172744.6|172614.6|5
1727291120000|2024-09-25 19:05:20|172747.2|172617.2|172746.5|172616.5|172747.2|172617.2|172746.5|172616.5|3
1727291130000|2024-09-25 19:05:30|172746.4|172616.4|172747.2|172617.2|172747.2|172617.2|172746.4|172616.4|3
1727291140000|2024-09-25 19:05:40|172747.6|172617.6|172747.6|172617.6|172747.6|172617.6|172746.8|172616.8|3
1727291150000|2024-09-25 19:05:50|172746.2|172616.2|172746.8|172616.8|172746.8|172616.8|172746.2|172616.2|2
1727291160000|2024-09-25 19:06:00|172746.5|172616.5|172746.5|172616.5|172746.5|172616.5|172746.5|172616.5|1
1727291170000|2024-09-25 19:06:10|172746.8|172616.8|172745.1|172615.1|172747|172617|172745.1|172615.1|5
1727291180000|2024-09-25 19:06:20|172746.8|172616.8|172745.8|172615.8|172746.8|172616.8|172745.7|172615.7|4
1727291190000|2024-09-25 19:06:30|172745.4|172615.4|172744.8|172614.8|172745.6|172615.6|172744.8|172614.8|3
1727291200000|2024-09-25 19:06:40|172744.4|172614.4|172745.2|172615.2|172745.2|172615.2|172744.4|172614.4|3
1727291210000|2024-09-25 19:06:50|172745|172615|172745.8|172615.8|172746|172616|172745|172615|3
1727291220000|2024-09-25 19:07:00|172745.9|172615.9|172746|172616|172746.7|172616.7|172745|172615|6
1727291230000|2024-09-25 19:07:10|172746.5|172616.5|172745|172615|172747.3|172617.3|172744|172614|8
1727291240000|2024-09-25 19:07:20|172745.4|172615.4|172746.6|172616.6|172746.6|172616.6|172745.3|172615.3|4
1727291250000|2024-09-25 19:07:30|172747.3|172617.3|172746.8|172616.8|172749.3|172619.3|172746.7|172616.7|5
1727291260000|2024-09-25 19:07:40|172744.7|172614.7|172750|172620|172750|172620|172744.7|172614.7|3
1727291270000|2024-09-25 19:07:50|172749.8|172619.8|172745.1|172615.1|172749.8|172634.4|172714.2|172615.1|4
1727291280000|2024-09-25 19:08:00|172745.6|172615.6|172744.4|172614.4|172745.6|172615.6|172744.4|172614.4|2
1727291290000|2024-09-25 19:08:10|172744|172614|172744.6|172614.6|172745|172615|172742.9|172612.9|6
1727291300000|2024-09-25 19:08:20|172742.3|172612.3|172745.2|172615.2|172745.2|172615.2|172742.3|172612.3|5
1727291310000|2024-09-25 19:08:30|172744.9|172614.9|172745.3|172615.3|172745.3|172615.3|172743.5|172613.5|4
1727291320000|2024-09-25 19:08:40|172745.7|172615.7|172744|172614|172745.7|172615.7|172742.8|172612.8|8
1727291330000|2024-09-25 19:08:50|172743.9|172613.9|172743.9|172613.9|172743.9|172613.9|172743.9|172613.9|1
1727291340000|2024-09-25 19:09:00|172746.3|172616.3|172743.6|172613.6|172746.3|172616.3|172743.5|172613.5|4
1727291350000|2024-09-25 19:09:10|172743.8|172613.8|172745.8|172615.8|172745.8|172615.8|172742.7|172612.7|6
1727291360000|2024-09-25 19:09:20|172744.9|172614.9|172745.2|172615.2|172745.2|172615.2|172743.4|172613.4|4
1727291370000|2024-09-25 19:09:30|172744.9|172614.9|172744.6|172614.6|172745.2|172615.2|172741.9|172611.9|7
1727291380000|2024-09-25 19:09:40|172749|172619|172747.3|172617.3|172749|172619|172747.1|172617.1|3
1727291390000|2024-09-25 19:09:50|172747.4|172617.4|172747.8|172617.8|172747.8|172617.8|172745.4|172615.4|3
1727291400000|2024-09-25 19:10:00|172745|172615|172746.4|172616.4|172746.4|172616.4|172744.6|172614.6|3
1727291410000|2024-09-25 19:10:10|172745.7|172615.7|172745.4|172615.4|172745.7|172615.7|172743|172613|7
1727291420000|2024-09-25 19:10:20|172745.9|172615.9|172745|172615|172745.9|172615.9|172743.8|172613.8|3
1727291430000|2024-09-25 19:10:30|172748.9|172618.9|172749|172619|172749|172619|172748.9|172618.9|2
1727291440000|2024-09-25 19:10:40|172749.3|172619.3|172749.2|172619.2|172749.3|172619.3|172749.2|172619.2|2
1727291450000|2024-09-25 19:10:50|172744.7|172614.7|172745.6|172615.6|172748.6|172618.6|172744.7|172614.7|6
1727291460000|2024-09-25 19:11:00|172745.8|172615.8|172747|172617|172747|172617|172745.8|172615.8|5
1727291470000|2024-09-25 19:11:10|172747.2|172617.2|172748.1|172618.1|172748.8|172618.8|172747.2|172617.2|7
1727291480000|2024-09-25 19:11:20|172747.9|172617.9|172749.3|172619.3|172749.3|172619.3|172747.9|172617.9|5
1727291490000|2024-09-25 19:11:30|172749.6|172619.6|172749.1|172619.1|172749.6|172619.6|172749|172619|3
1727291500000|2024-09-25 19:11:40|172750.9|172620.9|172750.3|172620.3|172750.9|172620.9|172750.1|172620.1|3
1727291510000|2024-09-25 19:11:50|172750.1|172620.1|172750.1|172620.1|172750.1|172620.1|172750.1|172620.1|1
1727291520000|2024-09-25 19:12:00|172748.3|172618.3|172748.9|172618.9|172748.9|172618.9|172748.3|172618.3|3
1727291530000|2024-09-25 19:12:10|172748.5|172618.5|172749|172619|172749|172619|172748.5|172618.5|2
1727291540000|2024-09-25 19:12:20|172747.7|172617.7|172746.9|172616.9|172747.9|172617.9|172746.4|172616.4|7
1727291550000|2024-09-25 19:12:30|172747.2|172617.2|172747.5|172617.5|172747.5|172617.5|172747.2|172617.2|4
1727291560000|2024-09-25 19:12:40|172748.1|172618.1|172748.5|172618.5|172748.5|172618.5|172748.1|172618.1|3
1727291570000|2024-09-25 19:12:50|172748.6|172618.6|172748.7|172618.7|172748.7|172618.7|172747.9|172617.9|3
1727291580000|2024-09-25 19:13:00|172751.8|172621.8|172750.6|172620.6|172751.8|172621.8|172750.6|172620.6|3
1727291590000|2024-09-25 19:13:10|172747.3|172617.3|172748.6|172618.6|172750.4|172620.4|172747.3|172617.3|4
1727291600000|2024-09-25 19:13:20|172748.3|172618.3|172747.8|172617.8|172751.3|172621.3|172747.8|172617.8|4
1727291610000|2024-09-25 19:13:30|172746.4|172616.4|172746.8|172616.8|172746.8|172616.8|172746.4|172616.4|2
1727291620000|2024-09-25 19:13:40|172746.4|172616.4|172746.5|172616.5|172746.7|172616.7|172746.4|172616.4|4
1727291630000|2024-09-25 19:13:50|172746.7|172616.7|172746.5|172616.5|172746.7|172616.7|172746.5|172616.5|2
1727291640000|2024-09-25 19:14:00|172746.7|172616.7|172748|172618|172748.1|172618.1|172745.7|172615.7|6
1727291650000|2024-09-25 19:14:10|172745.4|172615.4|172744.1|172614.1|172746.7|172616.7|172744.1|172614.1|7
1727291660000|2024-09-25 19:14:20|172743.4|172613.4|172745.1|172615.1|172745.1|172615.1|172743.4|172613.4|3
1727291670000|2024-09-25 19:14:30|172745.7|172615.7|172750.8|172620.8|172750.8|172620.8|172745.7|172615.7|6
1727291680000|2024-09-25 19:14:40|172751|172621|172749.9|172619.9|172751|172621|172749.5|172619.5|5
1727291690000|2024-09-25 19:14:50|172750.4|172620.4|172752.4|172622.4|172752.4|172622.4|172750.4|172620.4|5
1727291700000|2024-09-25 19:15:00|172753.2|172623.2|172752.3|172622.3|172753.5|172623.5|172752|172622|6
1727291710000|2024-09-25 19:15:10|172755.2|172625.2|172755.9|172625.9|172755.9|172625.9|172753.7|172623.7|5
1727291720000|2024-09-25 19:15:20|172755.3|172625.3|172754.4|172624.4|172755.8|172625.8|172754.3|172624.3|6
1727291730000|2024-09-25 19:15:30|172754.3|172624.3|172752.6|172622.6|172754.3|172624.3|172751.6|172621.6|6
1727291740000|2024-09-25 19:15:40|172752.9|172622.9|172742.1|172652.1|172752.9|172652.6|172739.4|172622.9|4
1727291750000|2024-09-25 19:15:50|172741.8|172651.8|172742.4|172652.4|172742.4|172652.4|172741.8|172651.8|4
1727291760000|2024-09-25 19:16:00|172742.3|172652.3|172742.3|172652.3|172742.5|172652.5|172742.1|172652.1|4
1727291770000|2024-09-25 19:16:10|172742.2|172652.2|172740.4|172650.4|172742.2|172652.2|172740.4|172650.4|2
1727291780000|2024-09-25 19:16:20|172741.8|172651.8|172743.8|172653.8|172743.8|172653.8|172740.4|172650.4|4
1727291790000|2024-09-25 19:16:30|172743.9|172653.9|172744.3|172654.3|172745.9|172655.9|172743.9|172653.9|11
1727291800000|2024-09-25 19:16:40|172746.4|172656.4|172744.3|172654.3|172746.4|172656.4|172744.3|172654.3|4
1727291810000|2024-09-25 19:16:50|172744.4|172654.4|172742.3|172652.3|172746.4|172656.4|172742.3|172652.3|5
1727291820000|2024-09-25 19:17:00|172742.1|172652.1|172741.7|172651.7|172742.1|172652.1|172741.7|172651.7|3
1727291830000|2024-09-25 19:17:10|172741.9|172651.9|172739.5|172649.5|172741.9|172651.9|172739.5|172649.5|4
1727291840000|2024-09-25 19:17:20|172739.3|172649.3|172736.3|172646.3|172739.3|172649.3|172736.3|172646.3|2
1727291850000|2024-09-25 19:17:30|172740|172650|172740|172650|172740|172650|172740|172650|1
1727291860000|2024-09-25 19:17:40|172741.5|172651.5|172741.8|172651.8|172741.8|172651.8|172741.5|172651.5|2
1727291870000|2024-09-25 19:17:50|172741.9|172651.9|172741.7|172651.7|172741.9|172651.9|172741.7|172651.7|2
1727291880000|2024-09-25 19:18:00|172739.2|172649.2|172741.3|172651.3|172741.3|172651.3|172738.9|172648.9|4
1727291890000|2024-09-25 19:18:10|172742.1|172652.1|172739.7|172649.7|172742.1|172652.1|172731.7|172641.7|6
1727291900000|2024-09-25 19:18:20|172737.3|172647.3|172740.2|172650.2|172740.2|172650.2|172737.3|172647.3|2
1727291920000|2024-09-25 19:18:40|172739.9|172649.9|172741.5|172651.5|172741.5|172651.5|172739.8|172649.8|7
1727291930000|2024-09-25 19:18:50|172741.2|172651.2|172741.4|172651.4|172741.4|172651.4|172741.2|172651.2|2
1727291940000|2024-09-25 19:19:00|172737.3|172647.3|172738|172648|172738|172648|172737.3|172647.3|3
1727291950000|2024-09-25 19:19:10|172737.8|172647.8|172737.9|172647.9|172737.9|172647.9|172737.8|172647.8|2
1727291960000|2024-09-25 19:19:20|172738.5|172648.5|172745.7|172655.7|172746|172656|172738.5|172648.5|5
1727291970000|2024-09-25 19:19:30|172745.8|172655.8|172745.8|172655.8|172745.8|172655.8|172745.8|172655.8|1
1727291980000|2024-09-25 19:19:40|172745.7|172655.7|172745.6|172655.6|172745.7|172655.7|172745.6|172655.6|2
1727291990000|2024-09-25 19:19:50|172745.7|172655.7|172740.3|172650.3|172745.7|172655.7|172740.3|172650.3|2
1727292000000|2024-09-25 19:20:00|172750.7|172660.7|172795.7|172705.7|172819.2|172707.3|172750.7|172660.7|13
1727292010000|2024-09-25 19:20:10|172794.8|172704.8|172800.9|172710.9|172802.8|172712.8|172794.8|172704.8|8
1727292020000|2024-09-25 19:20:20|172801.3|172711.3|172801.7|172711.7|172801.7|172711.7|172801.3|172711.3|2
1727292030000|2024-09-25 19:20:30|172802|172712|172806.5|172716.5|172806.5|172716.5|172802|172712|3
1727292040000|2024-09-25 19:20:40|172806.2|172716.2|172805.2|172715.2|172806.2|172716.2|172805|172715|4
1727292050000|2024-09-25 19:20:50|172805.1|172715.1|172794.9|172704.9|172805.2|172715.2|172789.7|172699.7|6
1727292060000|2024-09-25 19:21:00|172795.6|172705.6|172797|172707|172797.1|172707.1|172790.1|172700.1|6
1727292070000|2024-09-25 19:21:10|172796.5|172706.5|172796.9|172706.9|172796.9|172706.9|172796.2|172706.2|4
1727292080000|2024-09-25 19:21:20|172796.8|172706.8|172798.5|172708.5|172798.9|172708.9|172796.8|172706.8|4
1727292090000|2024-09-25 19:21:30|172796.8|172706.8|172796.7|172706.7|172796.8|172706.8|172796.7|172706.7|2
1727292100000|2024-09-25 19:21:40|172796.6|172706.6|172796.6|172706.6|172796.6|172706.6|172796.6|172706.6|1
1727292110000|2024-09-25 19:21:50|172798.6|172708.6|172798.6|172708.6|172798.6|172708.6|172798.6|172708.6|1
1727292120000|2024-09-25 19:22:00|172796.4|172706.4|172798.4|172708.4|172798.7|172708.7|172796.4|172706.4|4
1727292130000|2024-09-25 19:22:10|172798.3|172708.3|172798.7|172708.7|172798.7|172708.7|172797.4|172707.4|9
1727292140000|2024-09-25 19:22:20|172797.7|172707.7|172797.2|172707.2|172798.2|172708.2|172796.9|172706.9|6
1727292150000|2024-09-25 19:22:30|172797.8|172707.8|172797.8|172707.8|172797.8|172707.8|172797.8|172707.8|1
1727292160000|2024-09-25 19:22:40|172797.5|172707.5|172797.7|172707.7|172797.7|172707.7|172796.6|172706.6|4
1727292170000|2024-09-25 19:22:50|172798|172708|172797.7|172707.7|172798.2|172708.2|172797.7|172707.7|3
1727292180000|2024-09-25 19:23:00|172798|172708|172797.4|172707.4|172798.3|172708.3|172796.9|172706.9|5
1727292190000|2024-09-25 19:23:10|172796.4|172706.4|172796.4|172706.4|172796.4|172706.4|172796.4|172706.4|1
1727292200000|2024-09-25 19:23:20|172797.9|172707.9|172797.9|172707.9|172798.3|172708.3|172797.9|172707.9|3
1727292210000|2024-09-25 19:23:30|172798.5|172708.5|172797.8|172707.8|172798.9|172708.9|172797.8|172707.8|4
1727292220000|2024-09-25 19:23:40|172798.4|172708.4|172798|172708|172799|172709|172798|172708|4
1727292230000|2024-09-25 19:23:50|172798.2|172708.2|172798.4|172708.4|172798.4|172708.4|172797.8|172707.8|7
1727292240000|2024-09-25 19:24:00|172796.7|172706.7|172796.9|172706.9|172796.9|172706.9|172796.7|172706.7|2
1727292250000|2024-09-25 19:24:10|172798.1|172708.1|172797.2|172707.2|172798.1|172708.1|172796.9|172706.9|4
1727292260000|2024-09-25 19:24:20|172796.9|172706.9|172799.7|172709.7|172800.3|172710.3|172796.6|172706.6|9
1727292270000|2024-09-25 19:24:30|172799.1|172709.1|172798.5|172708.5|172799.1|172709.1|172798.5|172708.5|2
1727292280000|2024-09-25 19:24:40|172799.1|172709.1|172799|172709|172799.1|172709.1|172798.4|172708.4|3
1727292290000|2024-09-25 19:24:50|172796.9|172706.9|172796.9|172706.9|172796.9|172706.9|172796.9|172706.9|1
1727292300000|2024-09-25 19:25:00|172797.4|172707.4|172798|172708|172798|172708|172797.4|172707.4|2
1727292310000|2024-09-25 19:25:10|172797.5|172707.5|172798.5|172708.5|172798.5|172708.5|172796.8|172706.8|4
1727292320000|2024-09-25 19:25:20|172798.4|172708.4|172798.4|172708.4|172798.4|172708.4|172798.4|172708.4|1
1727292330000|2024-09-25 19:25:30|172798.8|172708.8|172799.4|172709.4|172799.4|172709.4|172798.8|172708.8|4
1727292340000|2024-09-25 19:25:40|172798.8|172708.8|172798.8|172708.8|172798.8|172708.8|172798.8|172708.8|1
1727292350000|2024-09-25 19:25:50|172797.3|172707.3|172801.5|172711.5|172801.8|172711.8|172797.3|172707.3|6
1727292360000|2024-09-25 19:26:00|172801.7|172711.7|172802.5|172712.5|172802.5|172712.5|172801.7|172711.7|3
1727292370000|2024-09-25 19:26:10|172802.8|172712.8|172803.2|172713.2|172803.2|172713.2|172802.8|172712.8|2
1727292380000|2024-09-25 19:26:20|172802.8|172712.8|172802.1|172712.1|172802.8|172712.8|172802.1|172712.1|3
1727292390000|2024-09-25 19:26:30|172803.5|172713.5|172803.5|172713.5|172803.5|172713.5|172803.5|172713.5|1
1727292400000|2024-09-25 19:26:40|172803.4|172713.4|172803.5|172713.5|172803.5|172713.5|172803.4|172713.4|2
1727292410000|2024-09-25 19:26:50|172803.4|172713.4|172809.4|172719.4|172809.4|172719.4|172803.4|172713.4|7
1727292420000|2024-09-25 19:27:00|172809.1|172719.1|172808.3|172718.3|172809.1|172719.1|172808.2|172718.2|3
1727292430000|2024-09-25 19:27:10|172808.9|172718.9|172808.1|172718.1|172808.9|172718.9|172808.1|172718.1|3
1727292440000|2024-09-25 19:27:20|172807.9|172717.9|172797.1|172707.1|172807.9|172717.9|172796.8|172706.8|6
1727292450000|2024-09-25 19:27:30|172797.3|172707.3|172795.2|172705.2|172797.3|172707.3|172795.2|172705.2|5
1727292460000|2024-09-25 19:27:40|172795.3|172705.3|172793|172703|172795.3|172705.3|172793|172703|3
1727292470000|2024-09-25 19:27:50|172794.5|172704.5|172797.6|172707.6|172797.6|172707.6|172794.5|172704.5|3
1727292480000|2024-09-25 19:28:00|172797.5|172707.5|172797|172707|172798.9|172708.9|172797|172707|5
1727292490000|2024-09-25 19:28:10|172796.3|172706.3|172794.6|172704.6|172796.3|172706.3|172793.8|172703.8|7
1727292500000|2024-09-25 19:28:20|172795.2|172705.2|172795.2|172705.2|172795.2|172705.2|172795.2|172705.2|1
1727292510000|2024-09-25 19:28:30|172794.8|172704.8|172794.4|172704.4|172794.8|172704.8|172794.4|172704.4|2
1727292520000|2024-09-25 19:28:40|172794.3|172704.3|172796.4|172706.4|172796.4|172706.4|172794.3|172704.3|6
1727292530000|2024-09-25 19:28:50|172802|172712|172799.8|172709.8|172802.9|172712.9|172797.2|172707.2|5
1727292540000|2024-09-25 19:29:00|172801.8|172711.8|172824.8|172694.8|172824.8|172714.8|172801.8|172694.7|4
1727292550000|2024-09-25 19:29:10|172824.4|172694.4|172823.8|172693.8|172824.4|172694.4|172823.8|172693.8|2
1727292560000|2024-09-25 19:29:20|172823.4|172693.4|172823.4|172693.4|172823.4|172693.4|172823.4|172693.4|1
1727292580000|2024-09-25 19:29:40|172825.8|172695.8|172800.7|172710.7|172825.8|172714.7|172800.7|172695.8|3
1727292590000|2024-09-25 19:29:50|172800.1|172710.1|172801.5|172711.5|172801.5|172711.5|172800.1|172710.1|2
1727292600000|2024-09-25 19:30:00|172802.5|172712.5|172825.1|172695.1|172825.1|172712.6|172802.5|172695.1|3
1727292610000|2024-09-25 19:30:10|172825.8|172695.8|172825.6|172695.6|172825.8|172695.8|172825.6|172695.6|2
1727292620000|2024-09-25 19:30:20|172824.2|172694.2|172823.4|172693.4|172824.2|172694.2|172822.5|172692.5|5
1727292630000|2024-09-25 19:30:30|172823|172693|172818.9|172688.9|172823|172693|172818.9|172688.9|3
1727292640000|2024-09-25 19:30:40|172822.8|172692.8|172824.4|172694.4|172824.7|172694.7|172822.8|172692.8|3
1727292650000|2024-09-25 19:30:50|172824|172694|172824.4|172694.4|172824.4|172694.4|172824|172694|2
1727292660000|2024-09-25 19:31:00|172824.7|172694.7|172824.4|172694.4|172824.7|172694.7|172824.4|172694.4|2
1727292670000|2024-09-25 19:31:10|172801.9|172711.9|172800.4|172710.4|172801.9|172711.9|172800.4|172710.4|3
1727292680000|2024-09-25 19:31:20|172801|172711|172800|172710|172801|172711|172800|172710|2
1727292690000|2024-09-25 19:31:30|172824.2|172694.2|172820.5|172690.5|172824.2|172694.2|172820.5|172690.5|3
1727292700000|2024-09-25 19:31:40|172819.8|172689.8|172820.5|172690.5|172820.5|172690.5|172818.6|172688.6|4
1727292710000|2024-09-25 19:31:50|172818.5|172688.5|172818|172688|172818.5|172688.5|172818|172688|3
1727292720000|2024-09-25 19:32:00|172818.4|172688.4|172818.4|172688.4|172818.6|172688.6|172817.2|172687.2|5
1727292730000|2024-09-25 19:32:10|172818.6|172688.6|172818.7|172688.7|172818.7|172688.7|172818.6|172688.6|2
1727292750000|2024-09-25 19:32:30|172818.3|172688.3|172822|172692|172822|172692|172818.3|172688.3|3
1727292760000|2024-09-25 19:32:40|172822.1|172692.1|172822.1|172692.1|172822.1|172692.1|172822.1|172692.1|1
1727292770000|2024-09-25 19:32:50|172822|172692|172824.3|172694.3|172824.3|172694.3|172821.9|172691.9|4
1727292780000|2024-09-25 19:33:00|172825|172695|172807.7|172717.7|172825|172717.7|172807.6|172695|3
1727292790000|2024-09-25 19:33:10|172807.6|172717.6|172807.6|172717.6|172807.6|172717.6|172807.6|172717.6|1
1727292800000|2024-09-25 19:33:20|172807.7|172717.7|172805|172715|172807.7|172717.7|172805|172715|2
1727292810000|2024-09-25 19:33:30|172804.9|172714.9|172824.6|172694.6|172824.6|172715.2|172804.9|172694.6|3
1727292820000|2024-09-25 19:33:40|172824.3|172694.3|172824.8|172694.8|172824.8|172694.8|172824.3|172694.3|3
1727292830000|2024-09-25 19:33:50|172824.3|172694.3|172824.5|172694.5|172824.5|172694.5|172824.3|172694.3|3
1727292840000|2024-09-25 19:34:00|172801.2|172711.2|172801.9|172711.9|172801.9|172711.9|172801.2|172711.2|3
1727292850000|2024-09-25 19:34:10|172802.7|172712.7|172804.6|172714.6|172807.6|172717.6|172802.7|172712.7|4
1727292860000|2024-09-25 19:34:20|172805|172715|172824.8|172694.8|172824.9|172715.1|172805|172694.8|5
1727292870000|2024-09-25 19:34:30|172824.5|172694.5|172823.5|172693.5|172824.8|172694.8|172823.5|172693.5|6
1727292880000|2024-09-25 19:34:40|172823.2|172693.2|172825|172695|172825|172695|172823.2|172693.2|4
1727292890000|2024-09-25 19:34:50|172825.1|172695.1|172824.2|172694.2|172825.1|172695.1|172824.2|172694.2|2
1727292900000|2024-09-25 19:35:00|172823.7|172693.7|172823.7|172693.7|172824.1|172694.1|172823.7|172693.7|4
1727292910000|2024-09-25 19:35:10|172823.9|172693.9|172825|172695|172825|172695|172823.8|172693.8|4
1727292920000|2024-09-25 19:35:20|172824.1|172694.1|172823.1|172693.1|172824.1|172694.1|172823.1|172693.1|3
1727292930000|2024-09-25 19:35:30|172823.6|172693.6|172823|172693|172823.7|172693.7|172823|172693|4
1727292940000|2024-09-25 19:35:40|172823.3|172693.3|172823|172693|172823.3|172693.3|172823|172693|2
1727292960000|2024-09-25 19:36:00|172829.8|172699.8|172830.6|172700.6|172830.6|172700.6|172829.8|172699.8|3
1727292970000|2024-09-25 19:36:10|172830.7|172700.7|172831.3|172701.3|172831.3|172701.3|172830.7|172700.7|2
1727292980000|2024-09-25 19:36:20|172831.5|172701.5|172832.7|172702.7|172832.7|172702.7|172831.4|172701.4|6
1727292990000|2024-09-25 19:36:30|172812.7|172722.7|172811.9|172721.9|172812.7|172722.7|172811.9|172721.9|3
1727293010000|2024-09-25 19:36:50|172812.4|172722.4|172811.4|172721.4|172812.4|172722.4|172811.2|172721.2|3
1727293020000|2024-09-25 19:37:00|172811.2|172721.2|172811|172721|172811.3|172721.3|172810.9|172720.9|5
1727293030000|2024-09-25 19:37:10|172811.1|172721.1|172811.2|172721.2|172811.2|172721.2|172811|172721|4
1727293040000|2024-09-25 19:37:20|172811.7|172721.7|172812.4|172722.4|172812.4|172722.4|172811.7|172721.7|2
1727293050000|2024-09-25 19:37:30|172812.7|172722.7|172838.8|172708.8|172838.8|172723.3|172812.7|172708.4|6
1727293060000|2024-09-25 19:37:40|172840.8|172710.8|172910.6|172780.6|172910.6|172780.6|172840.8|172710.8|14
1727293070000|2024-09-25 19:37:50|172910.7|172780.7|172910.9|172780.9|172910.9|172780.9|172910.7|172780.7|4
1727293090000|2024-09-25 19:38:10|172911.5|172781.5|172912.3|172782.3|172912.3|172782.3|172911.5|172781.5|3
1727293100000|2024-09-25 19:38:20|172912.5|172782.5|172912.4|172782.4|172912.5|172782.5|172912.4|172782.4|2
1727293110000|2024-09-25 19:38:30|172912.3|172782.3|172912.8|172782.8|172915.9|172785.9|172912.3|172782.3|7
1727293120000|2024-09-25 19:38:40|172912.9|172782.9|172913.4|172783.4|172913.4|172783.4|172912.9|172782.9|4
1727293130000|2024-09-25 19:38:50|172913.3|172783.3|172912.4|172782.4|172913.4|172783.4|172912.4|172782.4|5
1727293140000|2024-09-25 19:39:00|172912.7|172782.7|172917.2|172787.2|172917.2|172787.2|172912.7|172782.7|7
1727293150000|2024-09-25 19:39:10|172920.8|172790.8|172927|172797|172927.6|172797.6|172920.8|172790.8|3
1727293160000|2024-09-25 19:39:20|172922.7|172792.7|172922.8|172792.8|172922.8|172792.8|172919.5|172789.5|7
1727293170000|2024-09-25 19:39:30|172923|172793|172922.6|172792.6|172923|172793|172919.8|172789.8|7
1727293180000|2024-09-25 19:39:40|172922.5|172792.5|172924|172794|172924|172794|172919.8|172789.8|7
1727293190000|2024-09-25 19:39:50|172923.4|172793.4|172921.1|172791.1|172923.4|172793.4|172920.8|172790.8|3
1727293200000|2024-09-25 19:40:00|172920.7|172790.7|172920.9|172790.9|172920.9|172790.9|172920.7|172790.7|2
1727293210000|2024-09-25 19:40:10|172919.2|172789.2|172917.8|172787.8|172921.5|172791.5|172917.8|172787.8|5
1727293220000|2024-09-25 19:40:20|172918.4|172788.4|172918.4|172788.4|172918.6|172788.6|172918.4|172788.4|3
1727293230000|2024-09-25 19:40:30|172918.1|172788.1|172918.7|172788.7|172919.5|172789.5|172918.1|172788.1|6
1727293240000|2024-09-25 19:40:40|172918.9|172788.9|172918.8|172788.8|172918.9|172788.9|172918.8|172788.8|2
1727293250000|2024-09-25 19:40:50|172918.7|172788.7|172941.7|172811.7|172944.8|172814.8|172918.7|172788.7|9
1727293260000|2024-09-25 19:41:00|172943|172813|172947.5|172817.5|172947.7|172817.7|172943|172813|5
1727293270000|2024-09-25 19:41:10|172950.9|172820.9|172971|172841|172971|172841|172950.9|172820.9|7
1727293280000|2024-09-25 19:41:20|172970.1|172840.1|172970.1|172840.1|172970.1|172840.1|172970.1|172840.1|1
1727293290000|2024-09-25 19:41:30|172969.9|172839.9|172969.1|172839.1|172969.9|172839.9|172969.1|172839.1|3
1727293300000|2024-09-25 19:41:40|172946.9|172856.9|172949.3|172859.3|172949.7|172859.7|172946.9|172856.9|4
1727293310000|2024-09-25 19:41:50|172948.4|172858.4|172947.6|172857.6|172948.4|172858.4|172947.1|172857.1|5
1727293320000|2024-09-25 19:42:00|172947.3|172857.3|172950.4|172860.4|172950.4|172860.4|172943.3|172853.3|6
1727293330000|2024-09-25 19:42:10|172953|172863|172965.9|172875.9|172965.9|172875.9|172953|172863|8
1727293340000|2024-09-25 19:42:20|172966.1|172876.1|172965.9|172875.9|172966.1|172876.1|172965.9|172875.9|3
1727293350000|2024-09-25 19:42:30|172966|172876|172966|172876|172966.1|172876.1|172966|172876|3
1727293360000|2024-09-25 19:42:40|172966.1|172876.1|172961.8|172871.8|172966.1|172876.1|172961.8|172871.8|2
1727293380000|2024-09-25 19:43:00|172960.6|172870.6|172921.5|172831.5|172960.6|172870.6|172900.5|172810.5|5
1727293390000|2024-09-25 19:43:10|172920.9|172830.9|172923.2|172833.2|172923.2|172833.2|172920.9|172830.9|2
1727293400000|2024-09-25 19:43:20|172922.7|172832.7|172922.7|172832.7|172922.7|172832.7|172922.7|172832.7|1
1727293410000|2024-09-25 19:43:30|172922.6|172832.6|172922.5|172832.5|172922.6|172832.6|172922.5|172832.5|2
1727293420000|2024-09-25 19:43:40|172922.3|172832.3|172922.5|172832.5|172922.6|172832.6|172922.3|172832.3|4
1727293440000|2024-09-25 19:44:00|172922.2|172832.2|172922.5|172832.5|172922.5|172832.5|172922.2|172832.2|2
1727293460000|2024-09-25 19:44:20|172922.6|172832.6|172922.9|172832.9|172922.9|172832.9|172922.6|172832.6|2
1727293470000|2024-09-25 19:44:30|172922.7|172832.7|172922.9|172832.9|172922.9|172832.9|172922.7|172832.7|3
1727293480000|2024-09-25 19:44:40|172922.8|172832.8|172922.9|172832.9|172922.9|172832.9|172922.8|172832.8|2
1727293500000|2024-09-25 19:45:00|172922.2|172832.2|172921.7|172831.7|172922.2|172832.2|172921.4|172831.4|4
1727293530000|2024-09-25 19:45:30|172921.8|172831.8|172921.8|172831.8|172921.8|172831.8|172921.8|172831.8|1
1727293540000|2024-09-25 19:45:40|172920.7|172830.7|172920.5|172830.5|172920.8|172830.8|172920.5|172830.5|4
1727293550000|2024-09-25 19:45:50|172920.3|172830.3|172920.3|172830.3|172920.3|172830.3|172920.3|172830.3|1
1727293570000|2024-09-25 19:46:10|172920.9|172830.9|172921.1|172831.1|172921.1|172831.1|172920.9|172830.9|2
1727293580000|2024-09-25 19:46:20|172920.2|172830.2|172920.4|172830.4|172920.4|172830.4|172920.2|172830.2|2
1727293590000|2024-09-25 19:46:30|172920.6|172830.6|172921.2|172831.2|172921.2|172831.2|172920.6|172830.6|3
1727293610000|2024-09-25 19:46:50|172921|172831|172920.5|172830.5|172921|172831|172920.2|172830.2|6
1727293620000|2024-09-25 19:47:00|172920.8|172830.8|172920.8|172830.8|172920.8|172830.8|172920.8|172830.8|1
1727293630000|2024-09-25 19:47:10|172920.4|172830.4|172920|172830|172921|172831|172920|172830|3
1727293640000|2024-09-25 19:47:20|172920.8|172830.8|172920.9|172830.9|172920.9|172830.9|172919.5|172829.5|3
1727293650000|2024-09-25 19:47:30|172920.5|172830.5|172920.5|172830.5|172920.5|172830.5|172920.5|172830.5|1
1727293660000|2024-09-25 19:47:40|172920.4|172830.4|172918.7|172828.7|172920.5|172830.5|172918.7|172828.7|5
1727293670000|2024-09-25 19:47:50|172919.5|172829.5|172919.5|172829.5|172919.5|172829.5|172919.5|172829.5|1
1727293680000|2024-09-25 19:48:00|172921|172831|172921|172831|172921|172831|172921|172831|1
1727293690000|2024-09-25 19:48:10|172919.8|172829.8|172920.5|172830.5|172921.6|172831.6|172919.8|172829.8|4
1727293700000|2024-09-25 19:48:20|172920.2|172830.2|172919.5|172829.5|172920.2|172830.2|172919.5|172829.5|2
1727293710000|2024-09-25 19:48:30|172919.7|172829.7|172919.5|172829.5|172919.7|172829.7|172919.4|172829.4|4
1727293720000|2024-09-25 19:48:40|172919.7|172829.7|172918.7|172828.7|172919.7|172829.7|172918.7|172828.7|2
1727293730000|2024-09-25 19:48:50|172921.1|172831.1|172920.4|172830.4|172921.1|172831.1|172920.4|172830.4|2
1727293740000|2024-09-25 19:49:00|172920|172830|172920|172830|172920|172830|172920|172830|1
1727293750000|2024-09-25 19:49:10|172915.9|172825.9|172898.1|172808.1|172951.1|172861.1|172898.1|172808.1|5
1727293760000|2024-09-25 19:49:20|172900.7|172810.7|172902.7|172812.7|172902.7|172812.7|172899|172809|6
1727293770000|2024-09-25 19:49:30|172908.5|172818.5|172906.4|172816.4|172908.5|172818.5|172906|172816|3
1727293780000|2024-09-25 19:49:40|172909.5|172819.5|172911.1|172821.1|172911.1|172821.1|172906.4|172816.4|8
1727293790000|2024-09-25 19:49:50|172913.7|172823.7|172914.8|172824.8|172914.8|172824.8|172913.7|172823.7|3
1727293800000|2024-09-25 19:50:00|172912.8|172822.8|172952.3|172822.3|172976.3|172846.3|172912.8|172820.8|10
1727293810000|2024-09-25 19:50:10|172951.8|172821.8|172950.9|172820.9|172951.8|172821.8|172949.1|172819.1|4
1727293820000|2024-09-25 19:50:20|172951|172821|172947.2|172817.2|172951.4|172821.4|172947.2|172817.2|10
1727293830000|2024-09-25 19:50:30|172947.3|172817.3|172947|172817|172948.7|172818.7|172947|172817|7
1727293840000|2024-09-25 19:50:40|172948.1|172818.1|172947.7|172817.7|172948.1|172818.1|172947.1|172817.1|3
1727293850000|2024-09-25 19:50:50|172947.2|172817.2|172950.2|172820.2|172951|172821|172946.9|172816.9|8
1727293860000|2024-09-25 19:51:00|172948.9|172818.9|172947.1|172817.1|172950.9|172820.9|172947.1|172817.1|6
1727293870000|2024-09-25 19:51:10|172947|172817|172942.8|172812.8|172947|172817|172940.6|172810.6|3
1727293880000|2024-09-25 19:51:20|172942.1|172812.1|172957.1|172827.1|172957.1|172827.1|172941.5|172811.5|7
1727293890000|2024-09-25 19:51:30|172957.5|172827.5|172956.3|172826.3|172958|172828|172956.3|172826.3|4
1727293900000|2024-09-25 19:51:40|172954.5|172824.5|172956.3|172826.3|172958.7|172828.7|172954.3|172824.3|7
1727293910000|2024-09-25 19:51:50|172956.6|172826.6|172957.8|172827.8|172957.8|172827.8|172956.6|172826.6|5
1727293920000|2024-09-25 19:52:00|172958|172828|172954.6|172824.6|172958|172828|172954.6|172824.6|4
1727293930000|2024-09-25 19:52:10|172955.2|172825.2|172957.1|172827.1|172957.1|172827.1|172955.2|172825.2|3
1727293940000|2024-09-25 19:52:20|172961.5|172831.5|172961.5|172831.5|172961.8|172831.8|172961.5|172831.5|3
1727293960000|2024-09-25 19:52:40|172955.9|172825.9|172948.2|172818.2|172955.9|172825.9|172948.2|172818.2|3
1727293970000|2024-09-25 19:52:50|172947.1|172817.1|172948.2|172818.2|172948.2|172818.2|172946.5|172816.5|4
1727293980000|2024-09-25 19:53:00|172948.3|172818.3|172948.2|172818.2|172948.3|172818.3|172948.1|172818.1|3
1727293990000|2024-09-25 19:53:10|172948.4|172818.4|172926.7|172836.7|172948.4|172836.7|172926.7|172818.4|2
1727294000000|2024-09-25 19:53:20|172922.8|172832.8|172940.6|172810.6|172942.1|172832.8|172922.8|172810.1|4
1727294010000|2024-09-25 19:53:30|172941.3|172811.3|172936.8|172806.8|172941.3|172811.3|172934.5|172804.5|6
1727294020000|2024-09-25 19:53:40|172937.7|172807.7|172936|172806|172937.7|172807.7|172936|172806|4
1727294030000|2024-09-25 19:53:50|172934.5|172804.5|172916.5|172826.5|172938.3|172826.5|172914.2|172804.5|4
1727294060000|2024-09-25 19:54:20|172936.6|172806.6|172928.8|172798.8|172936.6|172806.6|172928.8|172798.8|5
1727294070000|2024-09-25 19:54:30|172928.7|172798.7|172930.8|172800.8|172930.8|172800.8|172928.7|172798.7|2
1727294080000|2024-09-25 19:54:40|172925.7|172795.7|172922.9|172792.9|172925.7|172795.7|172922.9|172792.9|6
1727294090000|2024-09-25 19:54:50|172922.5|172792.5|172921.2|172791.2|172922.5|172792.5|172920.7|172790.7|3
1727294100000|2024-09-25 19:55:00|172924.9|172794.9|172923.2|172793.2|172924.9|172794.9|172923.2|172793.2|5
1727294110000|2024-09-25 19:55:10|172922.5|172792.5|172900.5|172810.5|172922.5|172812.2|172897.8|172792.5|5
1727294120000|2024-09-25 19:55:20|172901.3|172811.3|172897|172807|172901.3|172811.3|172894.3|172804.3|6
1727294130000|2024-09-25 19:55:30|172895.5|172805.5|172918.2|172788.2|172918.4|172805.5|172895.5|172787.1|6
1727294140000|2024-09-25 19:55:40|172919.5|172789.5|172922.6|172792.6|172922.6|172792.6|172919.5|172789.5|3
1727294150000|2024-09-25 19:55:50|172924.5|172794.5|172929.8|172799.8|172929.8|172799.8|172924.5|172794.5|8
1727294160000|2024-09-25 19:56:00|172929.9|172799.9|172927|172797|172931.5|172801.5|172927|172797|7
1727294170000|2024-09-25 19:56:10|172932.6|172802.6|172932.6|172802.6|172932.6|172802.6|172932.6|172802.6|1
1727294180000|2024-09-25 19:56:20|172930.9|172800.9|172931.6|172801.6|172933.5|172803.5|172930.9|172800.9|7
1727294190000|2024-09-25 19:56:30|172914.7|172824.7|172956.4|172826.4|172956.4|172826.4|172910.8|172804.1|9
1727294200000|2024-09-25 19:56:40|172957.1|172827.1|172954.6|172824.6|172967.2|172837.2|172948.7|172818.7|15
1727294210000|2024-09-25 19:56:50|172954.9|172824.9|172957.5|172827.5|172960.6|172830.6|172953.7|172823.7|9
1727294220000|2024-09-25 19:57:00|172957.6|172827.6|172947.1|172857.1|172962.4|172857.1|172947.1|172826|11
1727294230000|2024-09-25 19:57:10|172944.3|172854.3|172950.5|172860.5|172950.9|172860.9|172944.3|172854.3|10
1727294240000|2024-09-25 19:57:20|172952.4|172862.4|172970.2|172840.2|172971.5|172864.3|172952.1|172840|6
1727294250000|2024-09-25 19:57:30|172969.7|172839.7|172965.7|172835.7|172969.7|172839.7|172963.4|172833.4|6
1727294260000|2024-09-25 19:57:40|172965.8|172835.8|172966.3|172836.3|172966.7|172836.7|172951.4|172821.4|12
1727294270000|2024-09-25 19:57:50|172966.4|172836.4|172966.4|172836.4|172966.4|172836.4|172966.4|172836.4|1
1727294280000|2024-09-25 19:58:00|172966.5|172836.5|172966.7|172836.7|172967.6|172837.6|172966.2|172836.2|5
1727294290000|2024-09-25 19:58:10|172966.6|172836.6|172957.4|172867.4|172979.8|172867.4|172955.9|172836.6|10
1727294300000|2024-09-25 19:58:20|172966|172836|172967.8|172837.8|172967.8|172868.1|172957.4|172836|4
1727294310000|2024-09-25 19:58:30|172957.5|172867.5|172963.3|172833.3|172963.3|172867.5|172957.5|172831.4|3
1727294320000|2024-09-25 19:58:40|172960|172830|172954.6|172824.6|172971.5|172841.5|172954.6|172824.6|22
1727294330000|2024-09-25 19:58:50|172954|172824|172949.4|172819.4|172955.6|172825.6|172947.6|172817.6|6
1727294340000|2024-09-25 19:59:00|172949.9|172819.9|172950.2|172820.2|172950.2|172820.2|172949.3|172819.3|3
1727294350000|2024-09-25 19:59:10|172950.3|172820.3|172940.8|172810.8|172956.8|172826.8|172940.8|172810.8|8
1727294360000|2024-09-25 19:59:20|172941.4|172811.4|172940.4|172810.4|172941.4|172811.4|172940.4|172810.4|4
1727294370000|2024-09-25 19:59:30|172940.5|172810.5|172940.7|172810.7|172941.4|172811.4|172940.5|172810.5|6
1727294380000|2024-09-25 19:59:40|172944.5|172814.5|172948.4|172818.4|172949.5|172819.5|172944.2|172814.2|5
1727294390000|2024-09-25 19:59:50|172950.9|172820.9|172953.4|172823.4|172955.8|172825.8|172948.4|172818.4|7
1727294400000|2024-09-25 20:00:00|172932.7|172802.7|172924.5|172794.5|172943.8|172813.8|172918.1|172788.1|11
1727294410000|2024-09-25 20:00:10|172923|172793|172927.4|172797.4|172928.4|172798.4|172923|172793|4
1727294420000|2024-09-25 20:00:20|172934.4|172804.4|172932.3|172802.3|172938.5|172808.5|172930.5|172800.5|9
1727294430000|2024-09-25 20:00:30|172932.1|172802.1|172932.3|172802.3|172932.3|172802.3|172932.1|172802.1|2
1727294440000|2024-09-25 20:00:40|172934.8|172804.8|172935|172805|172935|172805|172934.8|172804.8|3
1727294450000|2024-09-25 20:00:50|172935.4|172805.4|172935.4|172805.4|172935.4|172805.4|172935.4|172805.4|1
1727294460000|2024-09-25 20:01:00|172934.8|172804.8|172931.4|172801.4|172943.8|172813.8|172931.4|172801.4|5
1727294470000|2024-09-25 20:01:10|172933.7|172803.7|172933.7|172803.7|172933.8|172803.8|172933.7|172803.7|3
1727294480000|2024-09-25 20:01:20|172931.5|172801.5|172932.3|172802.3|172936.8|172806.8|172931.5|172801.5|3
1727294500000|2024-09-25 20:01:40|172930.1|172800.1|172931.6|172801.6|172938.6|172808.6|172930.1|172800.1|4
1727294520000|2024-09-25 20:02:00|172937.6|172807.6|172937.6|172807.6|172937.6|172807.6|172937.6|172807.6|1
1727294530000|2024-09-25 20:02:10|172930.1|172800.1|172930.1|172800.1|172930.1|172800.1|172930.1|172800.1|1
1727294550000|2024-09-25 20:02:30|172928.7|172798.7|172931.4|172801.4|172931.4|172801.4|172928.4|172798.4|3
1727294560000|2024-09-25 20:02:40|172931.6|172801.6|172929.2|172799.2|172931.6|172801.6|172929.2|172799.2|3
1727294580000|2024-09-25 20:03:00|172924.1|172794.1|172924|172794|172924.1|172794.1|172924|172794|2
1727294590000|2024-09-25 20:03:10|172915.9|172785.9|172915.9|172785.9|172915.9|172785.9|172915.9|172785.9|1
1727294600000|2024-09-25 20:03:20|172916.5|172786.5|172935.3|172805.3|172935.3|172805.3|172916.5|172786.5|7
1727294610000|2024-09-25 20:03:30|172935.2|172805.2|172934.6|172804.6|172936.5|172806.5|172934.6|172804.6|5
1727294620000|2024-09-25 20:03:40|172934.5|172804.5|172934.7|172804.7|172934.7|172804.7|172934.4|172804.4|3
1727294630000|2024-09-25 20:03:50|172934.6|172804.6|172938.4|172808.4|172943.2|172813.2|172932.4|172802.4|4
1727294640000|2024-09-25 20:04:00|172937.6|172807.6|172928.3|172798.3|172938.3|172808.3|172928.3|172798.3|4
1727294650000|2024-09-25 20:04:10|172929|172799|172928|172798|172929|172799|172928|172798|2
1727294660000|2024-09-25 20:04:20|172928.1|172798.1|172928|172798|172928.1|172798.1|172928|172798|2
1727294670000|2024-09-25 20:04:30|172927.9|172797.9|172928|172798|172928|172798|172927.9|172797.9|2
1727294680000|2024-09-25 20:04:40|172927.9|172797.9|172928.7|172798.7|172930.4|172800.4|172924.5|172794.5|5
1727294690000|2024-09-25 20:04:50|172928.1|172798.1|172927.9|172797.9|172933.6|172803.6|172925.4|172795.4|5
1727294710000|2024-09-25 20:05:10|172922.8|172792.8|172923.1|172793.1|172923.1|172793.1|172922|172792|3
1727294720000|2024-09-25 20:05:20|172923.2|172793.2|172905.6|172775.6|172923.2|172793.2|172905.6|172775.6|5
1727294730000|2024-09-25 20:05:30|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|1
1727294740000|2024-09-25 20:05:40|172907|172777|172907|172777|172907.4|172777.4|172905.6|172775.6|5
1727294750000|2024-09-25 20:05:50|172906.9|172776.9|172972.7|172842.7|172972.7|172842.7|172906.9|172776.9|6
1727294760000|2024-09-25 20:06:00|172973.9|172843.9|172975|172845|172975|172845|172973.4|172843.4|4
1727294780000|2024-09-25 20:06:20|172974.9|172844.9|172976|172846|172976|172846|172974.9|172844.9|3
1727294790000|2024-09-25 20:06:30|172974.2|172844.2|172975.2|172845.2|172975.2|172845.2|172974.2|172844.2|2
1727294810000|2024-09-25 20:06:50|172972.2|172842.2|172973.7|172843.7|172973.7|172843.7|172972.2|172842.2|2
1727294820000|2024-09-25 20:07:00|172975|172845|172975|172845|172975|172845|172975|172845|1
1727294830000|2024-09-25 20:07:10|172974.8|172844.8|172974.8|172844.8|172974.8|172844.8|172974|172844|3
1727294840000|2024-09-25 20:07:20|172974.7|172844.7|172972.2|172842.2|172974.7|172844.7|172972.2|172842.2|2
1727294850000|2024-09-25 20:07:30|172974.7|172844.7|172974.7|172844.7|172974.7|172844.7|172974.7|172844.7|1
1727294860000|2024-09-25 20:07:40|172975.3|172845.3|172975.3|172845.3|172975.3|172845.3|172975.3|172845.3|1
1727294870000|2024-09-25 20:07:50|172974.8|172844.8|172975.3|172845.3|172975.3|172845.3|172974.8|172844.8|2
1727294880000|2024-09-25 20:08:00|172975.8|172845.8|172975.3|172845.3|172975.8|172845.8|172975.3|172845.3|2
1727294890000|2024-09-25 20:08:10|172975.4|172845.4|172974.7|172844.7|172975.4|172845.4|172974.7|172844.7|3
1727294920000|2024-09-25 20:08:40|172975.4|172845.4|172975.3|172845.3|172975.4|172845.4|172975.2|172845.2|3
1727294930000|2024-09-25 20:08:50|172974.8|172844.8|172975.3|172845.3|172975.4|172845.4|172974.8|172844.8|3
1727294950000|2024-09-25 20:09:10|172974.7|172844.7|172974.7|172844.7|172974.7|172844.7|172974.7|172844.7|1
1727294970000|2024-09-25 20:09:30|172981.3|172851.3|172979.9|172849.9|172981.3|172851.3|172979.9|172849.9|2
1727294980000|2024-09-25 20:09:40|172980.2|172850.2|172979.9|172849.9|172980.2|172850.2|172979.9|172849.9|2
1727294990000|2024-09-25 20:09:50|172979.8|172849.8|172980.2|172850.2|172980.2|172850.2|172975.2|172845.2|9
1727295000000|2024-09-25 20:10:00|172980.4|172850.4|172978.3|172848.3|172980.4|172850.4|172978.3|172848.3|6
1727295010000|2024-09-25 20:10:10|172975.4|172845.4|172976.6|172846.6|172976.8|172846.8|172975.4|172845.4|4
1727295020000|2024-09-25 20:10:20|172976.8|172846.8|172976.6|172846.6|172976.8|172846.8|172976.6|172846.6|2
1727295040000|2024-09-25 20:10:40|172986.8|172856.8|172986.8|172856.8|172986.8|172856.8|172986.8|172856.8|1
1727295060000|2024-09-25 20:11:00|172976.9|172846.9|172973.4|172843.4|172976.9|172846.9|172973.4|172843.4|4
1727295070000|2024-09-25 20:11:10|172973.5|172843.5|172976.6|172846.6|172976.6|172846.6|172973.5|172843.5|4
1727295080000|2024-09-25 20:11:20|172976.5|172846.5|172976.6|172846.6|172976.7|172846.7|172976.5|172846.5|4
1727295090000|2024-09-25 20:11:30|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|1
1727295120000|2024-09-25 20:12:00|172977.1|172847.1|172977.1|172847.1|172977.1|172847.1|172977.1|172847.1|1
1727295130000|2024-09-25 20:12:10|172977.2|172847.2|172977.1|172847.1|172977.2|172847.2|172977.1|172847.1|2
1727295140000|2024-09-25 20:12:20|172982.3|172852.3|172982.3|172852.3|172982.3|172852.3|172982.3|172852.3|1
1727295150000|2024-09-25 20:12:30|172989.2|172859.2|172989.2|172859.2|172989.2|172859.2|172989.2|172859.2|1
1727295170000|2024-09-25 20:12:50|172977.1|172847.1|172977.1|172847.1|172977.1|172847.1|172977.1|172847.1|1
1727295190000|2024-09-25 20:13:10|172982.3|172852.3|172982.3|172852.3|172982.3|172852.3|172982.3|172852.3|1
1727295200000|2024-09-25 20:13:20|172989.5|172859.5|172989.5|172859.5|172989.5|172859.5|172989.5|172859.5|1
1727295210000|2024-09-25 20:13:30|172982.1|172852.1|172982.1|172852.1|172982.1|172852.1|172982.1|172852.1|1
1727295220000|2024-09-25 20:13:40|172975.3|172845.3|172975.3|172845.3|172975.3|172845.3|172975.3|172845.3|1
1727295230000|2024-09-25 20:13:50|172977.1|172847.1|172977.1|172847.1|172977.1|172847.1|172977.1|172847.1|1
1727295250000|2024-09-25 20:14:10|172982.3|172852.3|172982.3|172852.3|172982.3|172852.3|172982.3|172852.3|1
1727295260000|2024-09-25 20:14:20|172989.4|172859.4|172989.4|172859.4|172989.4|172859.4|172989.4|172859.4|1
1727295280000|2024-09-25 20:14:40|172982.1|172852.1|172977.1|172847.1|172982.1|172852.1|172977.1|172847.1|2
1727295300000|2024-09-25 20:15:00|172976.2|172846.2|172940.3|172810.3|172976.2|172846.2|172940.3|172810.3|7
1727295310000|2024-09-25 20:15:10|172940.1|172810.1|172940.3|172810.3|172940.3|172810.3|172940.1|172810.1|2
1727295330000|2024-09-25 20:15:30|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|1
1727295360000|2024-09-25 20:16:00|172940.3|172810.3|172940.3|172810.3|172940.3|172810.3|172940.3|172810.3|1
1727295370000|2024-09-25 20:16:10|172940.6|172810.6|172940.3|172810.3|172940.6|172810.6|172940.2|172810.2|4
1727295390000|2024-09-25 20:16:30|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|1
1727295400000|2024-09-25 20:16:40|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|1
1727295410000|2024-09-25 20:16:50|172939.5|172809.5|172939.5|172809.5|172939.5|172809.5|172939.5|172809.5|1
1727295440000|2024-09-25 20:17:20|172939.9|172809.9|172943|172813|172943|172813|172939.9|172809.9|2
1727295460000|2024-09-25 20:17:40|172943.1|172813.1|172943.1|172813.1|172943.1|172813.1|172943.1|172813.1|1
1727295470000|2024-09-25 20:17:50|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|1
1727295490000|2024-09-25 20:18:10|172938.8|172808.8|172938.7|172808.7|172938.8|172808.8|172938.7|172808.7|2
1727295500000|2024-09-25 20:18:20|172943.2|172813.2|172943.3|172813.3|172943.3|172813.3|172943.2|172813.2|2
1727295510000|2024-09-25 20:18:30|172943.2|172813.2|172943.2|172813.2|172943.2|172813.2|172943.2|172813.2|1
1727295520000|2024-09-25 20:18:40|172943.3|172813.3|172934|172804|172943.3|172813.3|172934|172804|3
1727295530000|2024-09-25 20:18:50|172935.2|172805.2|172935.2|172805.2|172935.2|172805.2|172935.2|172805.2|1
1727295540000|2024-09-25 20:19:00|172935.1|172805.1|172935.2|172805.2|172935.2|172805.2|172935.1|172805.1|2
1727295550000|2024-09-25 20:19:10|172937.7|172807.7|172939|172809|172939|172809|172937.7|172807.7|2
1727295570000|2024-09-25 20:19:30|172944.8|172814.8|172940.5|172810.5|172944.8|172814.8|172940.5|172810.5|2
1727295580000|2024-09-25 20:19:40|172934|172804|172934.7|172804.7|172934.7|172804.7|172933.9|172803.9|3
1727295590000|2024-09-25 20:19:50|172932.7|172802.7|172935.3|172805.3|172935.3|172805.3|172932.7|172802.7|6
1727295600000|2024-09-25 20:20:00|172935.2|172805.2|172935.2|172805.2|172935.4|172805.4|172935.2|172805.2|3
1727295610000|2024-09-25 20:20:10|172947.8|172817.8|172943.6|172813.6|172947.8|172817.8|172943.6|172813.6|2
1727295630000|2024-09-25 20:20:30|172940.7|172810.7|172940.6|172810.6|172940.7|172810.7|172940.6|172810.6|2
1727295640000|2024-09-25 20:20:40|172940.7|172810.7|172940.7|172810.7|172940.7|172810.7|172940.7|172810.7|1
1727295650000|2024-09-25 20:20:50|172946.6|172816.6|172947.1|172817.1|172947.1|172817.1|172946.6|172816.6|2
1727295660000|2024-09-25 20:21:00|172943.6|172813.6|172943.6|172813.6|172943.6|172813.6|172943.6|172813.6|1
1727295690000|2024-09-25 20:21:30|172940.6|172810.6|172939.9|172809.9|172940.6|172810.6|172939.9|172809.9|2
1727295710000|2024-09-25 20:21:50|172939.8|172809.8|172939.9|172809.9|172939.9|172809.9|172939.8|172809.8|2
1727295720000|2024-09-25 20:22:00|172942.6|172812.6|172942.6|172812.6|172942.6|172812.6|172942.6|172812.6|1
1727295740000|2024-09-25 20:22:20|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|1
1727295770000|2024-09-25 20:22:50|172940.1|172810.1|172942.6|172812.6|172952.6|172822.6|172939.9|172809.9|4
1727295800000|2024-09-25 20:23:20|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|1
1727295810000|2024-09-25 20:23:30|172939.7|172809.7|172939.9|172809.9|172939.9|172809.9|172939.7|172809.7|2
1727295820000|2024-09-25 20:23:40|172940.4|172810.4|172939.9|172809.9|172940.4|172810.4|172939.9|172809.9|2
1727295830000|2024-09-25 20:23:50|172942.6|172812.6|172942.6|172812.6|172942.6|172812.6|172942.6|172812.6|1
1727295850000|2024-09-25 20:24:10|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|1
1727295860000|2024-09-25 20:24:20|172939.8|172809.8|172939.9|172809.9|172940|172810|172939.8|172809.8|4
1727295870000|2024-09-25 20:24:30|172945.7|172815.7|172946.4|172816.4|172946.4|172816.4|172945.7|172815.7|2
1727295890000|2024-09-25 20:24:50|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|1
1727295910000|2024-09-25 20:25:10|172940.4|172810.4|172939.9|172809.9|172940.4|172810.4|172939.7|172809.7|4
1727295920000|2024-09-25 20:25:20|172942.6|172812.6|172942.6|172812.6|172942.6|172812.6|172942.6|172812.6|1
1727295930000|2024-09-25 20:25:30|172941.5|172811.5|172941.5|172811.5|172941.5|172811.5|172941.5|172811.5|1
1727295940000|2024-09-25 20:25:40|172939|172809|172939|172809|172939|172809|172939|172809|1
1727295950000|2024-09-25 20:25:50|172938|172808|172939|172809|172939|172809|172938|172808|2
1727295970000|2024-09-25 20:26:10|172945.6|172815.6|172945.6|172815.6|172945.6|172815.6|172945.6|172815.6|1
1727296000000|2024-09-25 20:26:40|172947.1|172817.1|172947.3|172817.3|172947.3|172817.3|172947.1|172817.1|3
1727296010000|2024-09-25 20:26:50|172955|172825|172968.9|172838.9|172976.4|172846.4|172955|172825|4
1727296020000|2024-09-25 20:27:00|172969.3|172839.3|172969.3|172839.3|172969.3|172839.3|172969.3|172839.3|1
1727296040000|2024-09-25 20:27:20|172986.1|172856.1|172986.1|172856.1|172986.1|172856.1|172986.1|172856.1|1
1727296060000|2024-09-25 20:27:40|172974.9|172844.9|172974.9|172844.9|172974.9|172844.9|172974.9|172844.9|1
1727296070000|2024-09-25 20:27:50|172969.3|172839.3|172969.3|172839.3|172969.3|172839.3|172969.3|172839.3|1
1727296080000|2024-09-25 20:28:00|172969.7|172839.7|172969.3|172839.3|172969.7|172839.7|172969.3|172839.3|2
1727296100000|2024-09-25 20:28:20|172974.9|172844.9|172986.1|172856.1|172986.1|172856.1|172974.9|172844.9|2
1727296110000|2024-09-25 20:28:30|172988.8|172858.8|172976.7|172846.7|172988.8|172858.8|172976.7|172846.7|2
1727296120000|2024-09-25 20:28:40|172970.6|172840.6|172970.6|172840.6|172970.6|172840.6|172970.6|172840.6|1
1727296140000|2024-09-25 20:29:00|172970.5|172840.5|172970.6|172840.6|172970.6|172840.6|172970.5|172840.5|2
1727296150000|2024-09-25 20:29:10|172976.6|172846.6|172976.6|172846.6|172976.6|172846.6|172976.6|172846.6|1
1727296170000|2024-09-25 20:29:30|172970.5|172840.5|172970.5|172840.5|172970.5|172840.5|172970.5|172840.5|1
1727296180000|2024-09-25 20:29:40|172970.4|172840.4|172970.6|172840.6|172970.6|172840.6|172970.4|172840.4|4
1727296190000|2024-09-25 20:29:50|172970.5|172840.5|172970.5|172840.5|172970.7|172840.7|172970.5|172840.5|3
1727296200000|2024-09-25 20:30:00|172963.8|172833.8|172963.7|172833.7|172963.9|172833.9|172963.7|172833.7|3
1727296210000|2024-09-25 20:30:10|172964.4|172834.4|172964.4|172834.4|172964.4|172834.4|172964.4|172834.4|1
1727296220000|2024-09-25 20:30:20|172965.5|172835.5|172966.2|172836.2|172970.8|172840.8|172965.5|172835.5|3
1727296230000|2024-09-25 20:30:30|172965.6|172835.6|172965.5|172835.5|172965.7|172835.7|172965.5|172835.5|3
1727296240000|2024-09-25 20:30:40|172965.3|172835.3|172965.4|172835.4|172965.4|172835.4|172965.3|172835.3|2
1727296260000|2024-09-25 20:31:00|172981.3|172851.3|172981.3|172851.3|172981.3|172851.3|172981.3|172851.3|1
1727296270000|2024-09-25 20:31:10|172966.2|172836.2|172966.2|172836.2|172966.2|172836.2|172966.2|172836.2|1
1727296280000|2024-09-25 20:31:20|172964.5|172834.5|172964.1|172834.1|172964.5|172834.5|172964.1|172834.1|2
1727296290000|2024-09-25 20:31:30|172964|172834|172964|172834|172964|172834|172964|172834|1
1727296300000|2024-09-25 20:31:40|172964.1|172834.1|172964|172834|172964.1|172834.1|172964|172834|2
1727296320000|2024-09-25 20:32:00|172964.5|172834.5|172964.5|172834.5|172964.5|172834.5|172964.5|172834.5|1
1727296330000|2024-09-25 20:32:10|172976.4|172846.4|172976.4|172846.4|172976.4|172846.4|172976.4|172846.4|1
1727296340000|2024-09-25 20:32:20|172992.6|172862.6|172964|172834|172992.6|172862.6|172964|172834|3
1727296350000|2024-09-25 20:32:30|172970.8|172840.8|172970.8|172840.8|172970.8|172840.8|172970.8|172840.8|1
1727296360000|2024-09-25 20:32:40|172970.2|172840.2|172970.8|172840.8|172970.8|172840.8|172970.2|172840.2|2
1727296370000|2024-09-25 20:32:50|172970.9|172840.9|172970.9|172840.9|172971.2|172841.2|172970.3|172840.3|6
1727296380000|2024-09-25 20:33:00|172971.4|172841.4|172964.5|172834.5|172971.4|172841.4|172964.5|172834.5|3
1727296390000|2024-09-25 20:33:10|172976.4|172846.4|172976.4|172846.4|172976.4|172846.4|172976.4|172846.4|1
1727296400000|2024-09-25 20:33:20|172983.1|172853.1|172983.1|172853.1|172983.1|172853.1|172983.1|172853.1|1
1727296410000|2024-09-25 20:33:30|172983.2|172853.2|172970.8|172840.8|172983.2|172853.2|172970.8|172840.8|3
1727296430000|2024-09-25 20:33:50|172970.9|172840.9|172964.5|172834.5|172970.9|172840.9|172964.5|172834.5|5
1727296460000|2024-09-25 20:34:20|172970.9|172840.9|172970.8|172840.8|172970.9|172840.9|172970.8|172840.8|2
1727296470000|2024-09-25 20:34:30|172983.1|172853.1|172983.1|172853.1|172983.1|172853.1|172983.1|172853.1|1
1727296480000|2024-09-25 20:34:40|172983|172853|172983|172853|172983|172853|172982.7|172852.7|3
1727296490000|2024-09-25 20:34:50|172996.4|172866.4|172996.4|172866.4|172996.4|172866.4|172996.4|172866.4|1
1727296510000|2024-09-25 20:35:10|172983.1|172853.1|172983|172853|172983.1|172853.1|172983|172853|2
1727296520000|2024-09-25 20:35:20|172982.8|172852.8|172983.1|172853.1|172983.1|172853.1|172982.8|172852.8|2
1727296530000|2024-09-25 20:35:30|172970.9|172840.9|172970.8|172840.8|172970.9|172840.9|172970.8|172840.8|2
1727296540000|2024-09-25 20:35:40|172972|172842|172965.8|172835.8|172972|172842|172965.8|172835.8|5
1727296570000|2024-09-25 20:36:10|172971.5|172841.5|172971.6|172841.6|172971.6|172841.6|172971.5|172841.5|2
1727296590000|2024-09-25 20:36:30|172971.5|172841.5|172971.5|172841.5|172971.5|172841.5|172971.5|172841.5|1
1727296600000|2024-09-25 20:36:40|172965.8|172835.8|172965.8|172835.8|172965.8|172835.8|172965.8|172835.8|1
1727296610000|2024-09-25 20:36:50|172970.3|172840.3|172964.2|172834.2|172970.3|172840.3|172964.2|172834.2|2
1727296620000|2024-09-25 20:37:00|172970.6|172840.6|172970.7|172840.7|172970.7|172840.7|172970.6|172840.6|2
1727296640000|2024-09-25 20:37:20|172982.7|172852.7|172982.8|172852.8|172982.8|172852.8|172982.7|172852.7|2
1727296650000|2024-09-25 20:37:30|172970.7|172840.7|172964.2|172834.2|172970.7|172840.7|172964.2|172834.2|4
1727296680000|2024-09-25 20:38:00|172970.7|172840.7|172970.7|172840.7|172970.7|172840.7|172970.3|172840.3|3
1727296690000|2024-09-25 20:38:10|172970.5|172840.5|172970.7|172840.7|172970.7|172840.7|172970.4|172840.4|6
1727296700000|2024-09-25 20:38:20|172971.3|172841.3|172970.7|172840.7|172971.3|172841.3|172970.5|172840.5|4
1727296710000|2024-09-25 20:38:30|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|1
1727296730000|2024-09-25 20:38:50|172966.3|172836.3|172964.2|172834.2|172966.3|172836.3|172964.2|172834.2|2
1727296740000|2024-09-25 20:39:00|172958.5|172828.5|172964.2|172834.2|172964.2|172834.2|172958.5|172828.5|2
1727296750000|2024-09-25 20:39:10|172958.5|172828.5|172958.5|172828.5|172958.5|172828.5|172958.5|172828.5|1
1727296760000|2024-09-25 20:39:20|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|172964.2|172834.2|1
1727296790000|2024-09-25 20:39:50|172965.1|172835.1|172945.9|172815.9|172965.1|172835.1|172945.9|172815.9|2
1727296800000|2024-09-25 20:40:00|172952.3|172822.3|172896.1|172766.1|172956|172826|172895.2|172697.9|34
1727296810000|2024-09-25 20:40:10|172895.7|172765.7|172894.4|172764.4|172933.8|172786.4|172889.5|172644.6|40
1727296820000|2024-09-25 20:40:20|172896.8|172766.8|172897.2|172767.2|172911|172779.6|172890.5|172561.7|38
1727296830000|2024-09-25 20:40:30|172898.9|172768.9|172901.1|172771.1|172936.6|172781.6|172889.6|172554|39
1727296840000|2024-09-25 20:40:40|172894|172764|172890.3|172760.3|172932.9|172781|172889.9|172550|40
1727296850000|2024-09-25 20:40:50|172895.4|172553.4|172903.1|172773.1|172928.9|172778.4|172882.5|172544.4|40
1727296860000|2024-09-25 20:41:00|172899.5|172769.5|172898|172768|172927.4|172774.7|172882.3|172540.3|40
1727296870000|2024-09-25 20:41:10|172893.4|172763.4|172901.4|172771.4|172933.2|172780.5|172879.5|172537.5|39
1727296880000|2024-09-25 20:41:20|172903.9|172773.9|172901.5|172771.5|172912.9|172782.9|172879.9|172537.9|38
1727296890000|2024-09-25 20:41:30|172893.9|172763.9|172891.7|172761.7|172931.3|172780.2|172884.4|172547.8|40
1727296900000|2024-09-25 20:41:40|172926.4|172711|172901.7|172771.7|172938|172780.5|172884|172542|39
1727296910000|2024-09-25 20:41:50|172902.1|172772.1|172891.4|172761.4|172926.3|172779|172886.9|172546.6|40
1727296920000|2024-09-25 20:42:00|172889.3|172759.3|172887.2|172757.2|172927.6|172780.4|172881.9|172539.9|38
1727296930000|2024-09-25 20:42:10|172896.9|172766.9|172893|172763|172943|172772.8|172884.6|172554.3|40
1727296940000|2024-09-25 20:42:20|172890.6|172760.6|172886.3|172544.3|172924.4|172783.1|172876.8|172534.8|40
1727296950000|2024-09-25 20:42:30|172885.3|172755.3|172886.3|172756.3|172940.9|172773.4|172874.4|172532.4|40
1727296960000|2024-09-25 20:42:40|172885.9|172755.9|172887|172757|172928.4|172782.9|172856|172514|40
1727296970000|2024-09-25 20:42:50|172890.7|172760.7|172883.8|172753.8|172929|172776.3|172874.9|172532.9|40
1727296980000|2024-09-25 20:43:00|172921|172718.4|172909.9|172779.9|172928.8|172779.9|172875|172533|40
1727296990000|2024-09-25 20:43:10|172896.5|172766.5|172876|172534|172925.1|172775.1|172868.8|172526.8|40
1727297000000|2024-09-25 20:43:20|172887.3|172757.3|172886.2|172756.2|172928.9|172774.9|172880.1|172538.1|40
1727297010000|2024-09-25 20:43:30|172888.9|172758.9|172901.9|172771.9|172938.6|172782.5|172878.7|172536.7|40
1727297020000|2024-09-25 20:43:40|172887.9|172757.9|172899.3|172769.3|172928.4|172779.2|172878.7|172538.2|40
1727297030000|2024-09-25 20:43:50|172929.5|172727.9|172893.2|172763.2|172929.5|172782.2|172874.5|172532.5|39
1727297040000|2024-09-25 20:44:00|172897.5|172767.5|172915.1|172620.1|172932|172768|172880.1|172542.3|37
1727297050000|2024-09-25 20:44:10|172928.6|172676.2|172928.6|172727.5|172930.9|172780.4|172884.7|172542.7|40
1727297060000|2024-09-25 20:44:20|172902.4|172726.8|172891.4|172761.4|172929.8|172782.8|172873|172531|39
1727297070000|2024-09-25 20:44:30|172883.4|172753.4|172938.3|172720.7|172954.1|172784.5|172877.5|172535.5|39
1727297080000|2024-09-25 20:44:40|172913.6|172783.6|172936.9|172731.7|172953.4|172792.8|172881.7|172539.7|40
1727297090000|2024-09-25 20:44:50|172933.5|172729.5|172885.8|172543.8|172953.2|172795.2|172875.5|172533.5|40
1727297100000|2024-09-25 20:45:00|172938.5|172723.1|172960.3|172703.7|172960.3|172783.4|172878|172536|40
1727297110000|2024-09-25 20:45:10|172959.8|172727|172952.1|172713.6|172979.3|172761.4|172896.5|172554.5|40
1727297120000|2024-09-25 20:45:20|172953|172703.6|172945.6|172710|172966.2|172741.8|172879.3|172537.3|40
1727297130000|2024-09-25 20:45:30|172955.7|172694.9|172947.2|172711.9|172977.3|172760.6|172890.4|172548.4|40
1727297140000|2024-09-25 20:45:40|172949.3|172704.2|172955|172691|172976.9|172757|172890|172548|39
1727297150000|2024-09-25 20:45:50|172953.2|172705.4|172952.2|172704.2|172975.9|172763|172835.1|172493.1|40
1727297160000|2024-09-25 20:46:00|172965.4|172742.6|172950|172709.8|172978.2|172758.4|172889.1|172547.1|39
1727297170000|2024-09-25 20:46:10|172970|172724.6|172955.9|172717|172980.3|172760.2|172902.6|172560.6|40
1727297180000|2024-09-25 20:46:20|172957.5|172701.2|172962.8|172733.7|172966.7|172740.7|172888.4|172546.4|40
1727297190000|2024-09-25 20:46:30|172956.5|172705.4|172972.3|172697.3|172972.3|172736|172888|172546|40
1727297200000|2024-09-25 20:46:40|172954.5|172708.6|172952.7|172706.1|172997.1|172761.4|172890.9|172548.9|40
1727297210000|2024-09-25 20:46:50|172952.1|172701.6|172952|172703.5|172970.5|172744.3|172889.3|172547.3|19
1727297220000|2024-09-25 20:47:00|172951.8|172703.6|172951.2|172704.8|172971.4|172759.9|172909|172586.1|37
1727297230000|2024-09-25 20:47:10|172955.7|172721.7|172913.4|172571.4|172972|172761.6|172900.9|172558.9|40
1727297240000|2024-09-25 20:47:20|172955|172703.2|172959|172726.4|172982.2|172760.5|172910.7|172568.7|40
1727297250000|2024-09-25 20:47:30|172960.6|172705.9|172952|172707.4|172967.4|172740.3|172912.4|172570.4|40
1727297260000|2024-09-25 20:47:40|172961.3|172727.9|172951.5|172715|172964.6|172738.7|172893|172551|40
1727297270000|2024-09-25 20:47:50|172957.4|172707.7|172949.9|172705.1|172976.4|172759.4|172891.9|172549.9|40
1727297280000|2024-09-25 20:48:00|172954.8|172708.7|172911.6|172569.6|172979|172749.7|172906.4|172564.4|40
1727297290000|2024-09-25 20:48:10|172938.7|172708.5|172944.2|172693.8|172966.3|172740.8|172884.7|172542.7|24
1727297300000|2024-09-25 20:48:20|172943.9|172696.7|172946.4|172707.4|172949.2|172707.4|172943.9|172696.7|7
1727297310000|2024-09-25 20:48:30|172946.1|172702.2|172942.4|172708.3|172946.1|172708.7|172938.2|172702.2|17
1727297320000|2024-09-25 20:48:40|172940.1|172705.8|172937.7|172705.6|172945.2|172711.6|172937.7|172705.6|9
1727297330000|2024-09-25 20:48:50|172929.7|172721.1|172929.7|172721.1|172929.7|172721.1|172929.7|172721.1|1
1727297340000|2024-09-25 20:49:00|172929.3|172721.2|172950.3|172702.2|172963.5|172732.4|172921|172579|19
1727297350000|2024-09-25 20:49:10|172921.9|172579.9|172959.8|172715.8|172972.7|172762.4|172872.2|172530.2|40
1727297360000|2024-09-25 20:49:20|172963.1|172693.4|172953|172711|172970.5|172758.6|172884.5|172542.5|40
1727297370000|2024-09-25 20:49:30|172954.7|172705.1|172957.2|172700.3|172967.6|172759.7|172892.1|172550.1|40
1727297380000|2024-09-25 20:49:40|172967.5|172759.6|172952.1|172709.5|172967.5|172759.6|172887|172545|40
1727297390000|2024-09-25 20:49:50|172958.4|172704.3|172963.9|172740.5|172979.2|172760.5|172912.5|172570.5|40
1727297400000|2024-09-25 20:50:00|172969.2|172693.6|172961.1|172683.2|172969.2|172737.3|172937.7|172595.7|40
1727297410000|2024-09-25 20:50:10|172948.2|172699.1|172952.1|172696.7|172969.3|172722.5|172924.3|172602.6|35
1727297420000|2024-09-25 20:50:20|172951.7|172696.8|172951.7|172696.8|172951.7|172696.8|172951.7|172696.8|1
1727297430000|2024-09-25 20:50:30|172951.5|172696.9|172939.8|172697.8|172952.8|172706.9|172939.8|172695.7|8
1727297440000|2024-09-25 20:50:40|172939.7|172697.9|172925.9|172712.7|172939.7|172712.7|172925.9|172697.9|2
1727297460000|2024-09-25 20:51:00|172925.7|172720.4|172928.3|172709.4|172932.4|172747.2|172877.2|172709.4|9
1727297470000|2024-09-25 20:51:10|172928.1|172709.5|172935|172694.7|172935|172709.5|172928.1|172694.7|2
1727297480000|2024-09-25 20:51:20|172934.8|172690.9|172930.3|172690.9|172934.8|172690.9|172930.3|172690.9|2
1727297490000|2024-09-25 20:51:30|172930.2|172696.5|172929.6|172693.6|172937.1|172705.5|172929.2|172693.6|7
1727297500000|2024-09-25 20:51:40|172929.4|172709.3|172925|172698.7|172935.7|172709.3|172922.4|172698.4|14
1727297510000|2024-09-25 20:51:50|172924.9|172698.8|172922.3|172707.8|172924.9|172707.8|172922.3|172698.8|2
1727297520000|2024-09-25 20:52:00|172922.2|172708.4|172919.2|172707|172929.7|172711.3|172919.2|172707|5
1727297530000|2024-09-25 20:52:10|172919.1|172707.1|172919.1|172706.8|172928.3|172709.7|172919.1|172706.8|3
1727297540000|2024-09-25 20:52:20|172923.1|172707.8|172921.3|172697.8|172928.9|172710.2|172921|172697.3|7
1727297550000|2024-09-25 20:52:30|172928.4|172700.2|172921.9|172701.4|172928.6|172705|172921.9|172700.2|3
1727297560000|2024-09-25 20:52:40|172921.7|172701.5|172921.7|172701.5|172921.7|172701.5|172921.7|172701.5|1
1727297570000|2024-09-25 20:52:50|172921.6|172711.9|172919|172711.9|172921.6|172711.9|172919|172711.9|2
1727297580000|2024-09-25 20:53:00|172918.9|172712.7|172928.4|172716.1|172929|172716.6|172918.9|172712.1|6
1727297590000|2024-09-25 20:53:10|172918.1|172711.9|172921.1|172701.6|172921.1|172711.9|172918.1|172701.6|2
1727297600000|2024-09-25 20:53:20|172920.9|172701.7|172920.9|172701.7|172920.9|172701.7|172920.9|172701.7|1
1727297610000|2024-09-25 20:53:30|172920.8|172702.2|172924.3|172695.2|172929.2|172704.5|172920.8|172695.2|8
1727297620000|2024-09-25 20:53:40|172919.9|172712.5|172919.9|172712.5|172919.9|172712.5|172919.9|172712.5|1
1727297630000|2024-09-25 20:53:50|172919.8|172712.6|172919.8|172712.6|172919.8|172712.6|172919.8|172712.6|1
1727297640000|2024-09-25 20:54:00|172925.5|172715.1|172928.2|172712|172928.2|172715.1|172925.5|172712|2
1727297650000|2024-09-25 20:54:10|172930.1|172695.2|172930.1|172695.2|172930.1|172695.2|172930.1|172695.2|1
1727297670000|2024-09-25 20:54:30|172929.5|172708.5|172932.2|172698.7|172932.2|172708.5|172929.5|172698.7|5
1727297680000|2024-09-25 20:54:40|172931.3|172717.2|172931.3|172717.2|172931.3|172717.2|172931.3|172717.2|1
1727297700000|2024-09-25 20:55:00|172923.7|172699|172931.1|172683.8|172937.2|172717.8|172923.7|172683.8|8
1727297710000|2024-09-25 20:55:10|172937|172706|172931.1|172683.8|172937.9|172706|172928.8|172683.8|9
1727297730000|2024-09-25 20:55:30|172928.8|172695.7|172939.1|172712.9|172944.3|172723.7|172798.7|172456.7|29
1727297740000|2024-09-25 20:55:40|172935.5|172651.3|172919.9|172699.2|172940.1|172718.8|172905|172563|18
1727297750000|2024-09-25 20:55:50|172927.9|172673.7|172826.6|172484.6|172928.6|172706.3|172826.6|172484.6|14
1727297760000|2024-09-25 20:56:00|172922.4|172684.4|172933.1|172698.4|172947.4|172776.4|172899.4|172557.4|40
1727297770000|2024-09-25 20:56:10|172950.7|172743.9|172933.9|172651.5|172955.3|172746.6|172835.5|172493.5|40
1727297780000|2024-09-25 20:56:20|172928.4|172711.6|172906|172564|172954.7|172748.8|172835.4|172493.4|40
1727297790000|2024-09-25 20:56:30|172935.4|172666.2|172920.4|172703|172950.3|172741.9|172875.1|172544.5|40
1727297800000|2024-09-25 20:56:40|172895.7|172620.1|172911.5|172682.7|172952.7|172745.7|172866.1|172540.9|39
1727297810000|2024-09-25 20:56:50|172926.7|172717.7|172878.9|172621.9|172954.6|172736.5|172870.8|172545|40
1727297820000|2024-09-25 20:57:00|172924.6|172704.3|172919.6|172633.3|173000.7|172761.6|172813.9|172471.9|40
1727297830000|2024-09-25 20:57:10|172914.1|172657.3|172940.4|172626.4|172974.7|172748.7|172849.9|172507.9|40
1727297840000|2024-09-25 20:57:20|172916.6|172628.5|172893.5|172551.5|172969.4|172721.8|172855.2|172513.2|40
1727297850000|2024-09-25 20:57:30|172884.5|172598.4|172891.1|172549.1|172957.3|172670|172775.6|172433.6|39
1727297860000|2024-09-25 20:57:40|172812.6|172470.6|172878.5|172576.9|172957.8|172650.1|172764.4|172422.4|40
1727297870000|2024-09-25 20:57:50|172873.3|172557.4|172873.9|172619.9|172953.7|172652.8|172822.6|172480.6|39
1727297880000|2024-09-25 20:58:00|172851.2|172543.1|172841.6|172499.6|172919.9|172628|172722|172380.6|38
1727297890000|2024-09-25 20:58:10|172838|172496|172882.7|172540.7|172919.5|172604.3|172733.4|172391.4|30
1727297900000|2024-09-25 20:58:20|172898.2|172630.9|172921.1|172579.1|172944.5|172658.2|172758.2|172416.2|40
1727297910000|2024-09-25 20:58:30|172895.6|172553.6|172894|172612.2|172942.7|172617.4|172803.4|172461.4|40
1727297920000|2024-09-25 20:58:40|172936.4|172624.4|172867.6|172525.6|172943.4|172647.9|172829.7|172487.7|39
1727297930000|2024-09-25 20:58:50|172917.5|172575.5|172864.8|172522.8|172945.5|172629.5|172751.2|172409.2|39
1727297940000|2024-09-25 20:59:00|172901.5|172559.5|172868.1|172526.1|172939.9|172634|172752.8|172410.8|40
1727297950000|2024-09-25 20:59:10|172889|172618|172899.5|172557.5|172943.7|172679|172809|172488.9|40
1727297960000|2024-09-25 20:59:20|172916.7|172574.7|172867.7|172525.7|172946.6|172628|172754.4|172412.4|40
1727297970000|2024-09-25 20:59:30|172920.7|172578.7|172850.2|172508.2|172961.5|172619.5|172674.7|172332.7|40
1727297980000|2024-09-25 20:59:40|172929|172587|172841.7|172499.7|172945.7|172667|172703.7|172361.7|40
1727297990000|2024-09-25 20:59:50|172907.5|172565.5|172843.3|172501.3|172952.7|172610.7|172838.2|172496.2|30
1727298000000|2024-09-25 21:00:00|172878.5|172536.5|172878.5|172536.5|172878.5|172536.5|172878.5|172536.5|1
1727298050000|2024-09-25 21:00:50|172870|172528|172870|172528|172870|172528|172870|172528|1
1727298120000|2024-09-25 21:02:00|172800.8|172458.8|172800.8|172458.8|172800.8|172458.8|172800.8|172458.8|1
1727298220000|2024-09-25 21:03:40|172801.9|172459.9|172801.9|172459.9|172801.9|172459.9|172801.9|172459.9|1
1727301540000|2024-09-25 21:59:00|172716.8|172374.8|172716.5|172374.5|172716.8|172374.8|172716.5|172374.5|4
1727301550000|2024-09-25 21:59:10|172716.4|172374.4|172716.4|172374.4|172716.4|172374.4|172716.4|172374.4|1
1727301560000|2024-09-25 21:59:20|172716.3|172374.3|172716.3|172374.3|172716.3|172374.3|172716.3|172374.3|1
1727301570000|2024-09-25 21:59:30|172716.2|172374.2|172716.2|172374.2|172716.2|172374.2|172716.2|172374.2|1
1727301590000|2024-09-25 21:59:50|172715.9|172373.9|172715.9|172373.9|172715.9|172373.9|172715.9|172373.9|1
1727301600000|2024-09-25 22:00:00|172718.1|172376.1|172718.1|172376.1|172718.1|172376.1|172718.1|172376.1|1
1727301610000|2024-09-25 22:00:10|172715.4|172373.4|172716.5|172374.5|172716.5|172374.5|172715.4|172373.4|2
1727302190000|2024-09-25 22:09:50|172797.2|172455.2|172797.2|172455.2|172797.2|172455.2|172797.2|172455.2|1
1727302420000|2024-09-25 22:13:40|172741.5|172399.5|172741.3|172399.3|172741.5|172399.5|172741.2|172399.2|4
1727302450000|2024-09-25 22:14:10|172750.4|172408.4|172750.4|172408.4|172750.4|172408.4|172750.4|172408.4|1
1727302460000|2024-09-25 22:14:20|172742.9|172400.9|172742.9|172400.9|172742.9|172400.9|172742.9|172400.9|1
1727302510000|2024-09-25 22:15:10|172738.8|172396.8|172738.9|172396.9|172738.9|172396.9|172738.8|172396.8|2
1727302620000|2024-09-25 22:17:00|172771|172429|172768|172426|172771|172429|172768|172426|2
1727302630000|2024-09-25 22:17:10|172764.7|172422.7|172764.7|172422.7|172764.7|172422.7|172764.7|172422.7|1
1727302640000|2024-09-25 22:17:20|172754.3|172412.3|172754.3|172412.3|172754.3|172412.3|172754.3|172412.3|1
1727303570000|2024-09-25 22:32:50|172527.6|172185.6|172544.6|172202.6|172544.6|172202.6|172527.6|172185.6|2
1727303580000|2024-09-25 22:33:00|172542.5|172200.5|172542.5|172200.5|172542.5|172200.5|172542.5|172200.5|1
1727303590000|2024-09-25 22:33:10|172542.8|172200.8|172542.8|172200.8|172542.8|172200.8|172542.8|172200.8|1
1727303600000|2024-09-25 22:33:20|172538.1|172196.1|172538.1|172196.1|172538.1|172196.1|172538.1|172196.1|1
1727303610000|2024-09-25 22:33:30|172497.4|172155.4|172497.4|172155.4|172497.4|172155.4|172497.4|172155.4|1
1727303630000|2024-09-25 22:33:50|172538.1|172196.1|172542.7|172200.7|172542.7|172200.7|172538.1|172196.1|2
1727303640000|2024-09-25 22:34:00|172537.4|172195.4|172537.4|172195.4|172537.4|172195.4|172537.4|172195.4|1
1727303660000|2024-09-25 22:34:20|172541.4|172199.4|172507.1|172165.1|172541.4|172199.4|172507.1|172165.1|2
1727303680000|2024-09-25 22:34:40|172541.4|172199.4|172535.1|172193.1|172541.4|172199.4|172535.1|172193.1|2
1727303720000|2024-09-25 22:35:20|172488.2|172146.2|172497.6|172155.6|172497.6|172155.6|172488.2|172146.2|2
1727303740000|2024-09-25 22:35:40|172538.2|172196.2|172532.4|172190.4|172538.2|172196.2|172532.4|172190.4|2
1727303760000|2024-09-25 22:36:00|172538.4|172196.4|172544.7|172202.7|172553.1|172211.1|172538.4|172196.4|4
1727303770000|2024-09-25 22:36:10|172545.5|172203.5|172536.6|172194.6|172545.5|172203.5|172536.6|172194.6|3
1727303800000|2024-09-25 22:36:40|172492.9|172150.9|172492.9|172150.9|172492.9|172150.9|172492.9|172150.9|1
1727303820000|2024-09-25 22:37:00|172536.6|172194.6|172537.8|172195.8|172537.8|172195.8|172536.6|172194.6|2
1727303830000|2024-09-25 22:37:10|172558|172216|172561.6|172219.6|172561.6|172219.6|172558|172216|2
1727303850000|2024-09-25 22:37:30|172615.4|172273.4|172615.4|172273.4|172615.4|172273.4|172615.4|172273.4|1
1727303860000|2024-09-25 22:37:40|172647.3|172305.3|172647.3|172305.3|172647.3|172305.3|172647.3|172305.3|1
1727303880000|2024-09-25 22:38:00|172537.4|172195.4|172548|172206|172548|172206|172537.4|172195.4|3
1727303890000|2024-09-25 22:38:10|172543.6|172201.6|172543.6|172201.6|172543.6|172201.6|172543.6|172201.6|1
1727303910000|2024-09-25 22:38:30|172513.8|172171.8|172513.8|172171.8|172513.8|172171.8|172513.8|172171.8|1
1727303930000|2024-09-25 22:38:50|172543.6|172201.6|172566.2|172224.2|172566.2|172224.2|172543.6|172201.6|2
1727303940000|2024-09-25 22:39:00|172573.6|172231.6|172572.5|172230.5|172573.6|172231.6|172572.5|172230.5|2
1727303970000|2024-09-25 22:39:30|172589.5|172247.5|172573.4|172231.4|172589.5|172247.5|172573.4|172231.4|2
1727303980000|2024-09-25 22:39:40|172586.6|172244.6|172593.2|172251.2|172599.2|172257.2|172586.6|172244.6|6
1727303990000|2024-09-25 22:39:50|172586.3|172244.3|172551.5|172209.5|172601.9|172259.9|172551.5|172209.5|4
1727304000000|2024-09-25 22:40:00|172542.3|172200.3|172760.1|172418.1|172771.8|172429.8|172541.1|172199.1|11
1727304010000|2024-09-25 22:40:10|172768.2|172426.2|172831.2|172489.2|172831.2|172489.2|172768.2|172426.2|3
1727304020000|2024-09-25 22:40:20|172820.8|172478.8|172820.5|172478.5|172820.8|172478.8|172820.5|172478.5|2
1727304040000|2024-09-25 22:40:40|172820.4|172478.4|172855.5|172513.5|172855.5|172513.5|172820.4|172478.4|2
1727304050000|2024-09-25 22:40:50|172855.2|172513.2|172785.2|172443.2|172855.2|172513.2|172785.2|172443.2|2
1727304060000|2024-09-25 22:41:00|172785.1|172443.1|172804.8|172462.8|172804.8|172462.8|172785.1|172443.1|2
1727304070000|2024-09-25 22:41:10|172804.7|172462.7|172804.7|172462.7|172804.7|172462.7|172804.7|172462.7|1
1727304080000|2024-09-25 22:41:20|172869|172527|172869|172527|172869|172527|172869|172527|1
1727304090000|2024-09-25 22:41:30|172868.9|172526.9|172868.9|172526.9|172868.9|172526.9|172868.9|172526.9|1
1727304100000|2024-09-25 22:41:40|172854.3|172512.3|172799.3|172457.3|172854.3|172512.3|172799.3|172457.3|3
1727304120000|2024-09-25 22:42:00|172799.1|172457.1|172799.1|172457.1|172799.1|172457.1|172799.1|172457.1|1
1727304130000|2024-09-25 22:42:10|172799|172457|172832|172490|172832|172490|172799|172457|2
1727304140000|2024-09-25 22:42:20|172831.8|172489.8|172831.8|172489.8|172831.8|172489.8|172831.8|172489.8|1
1727304160000|2024-09-25 22:42:40|172852.8|172510.8|172852.8|172510.8|172852.8|172510.8|172852.8|172510.8|1
1727304170000|2024-09-25 22:42:50|172852.6|172510.6|172852.6|172510.6|172852.6|172510.6|172852.6|172510.6|1
1727304180000|2024-09-25 22:43:00|172852.5|172510.5|172837.1|172495.1|172852.5|172510.5|172837.1|172495.1|2
1727304190000|2024-09-25 22:43:10|172837|172495|172837|172495|172837|172495|172837|172495|1
1727304210000|2024-09-25 22:43:30|172836.8|172494.8|172852|172510|172852|172510|172836.8|172494.8|2
1727304220000|2024-09-25 22:43:40|172851.8|172509.8|172851.8|172509.8|172851.8|172509.8|172851.8|172509.8|1
1727304230000|2024-09-25 22:43:50|172851.7|172509.7|172851.7|172509.7|172851.7|172509.7|172851.7|172509.7|1
1727304240000|2024-09-25 22:44:00|172837.1|172495.1|172837|172495|172837.1|172495.1|172837|172495|2
1727304260000|2024-09-25 22:44:20|172836.9|172494.9|172836.9|172494.9|172836.9|172494.9|172836.9|172494.9|1
1727304270000|2024-09-25 22:44:30|172851.1|172509.1|172851.1|172509.1|172851.1|172509.1|172851.1|172509.1|1
1727304280000|2024-09-25 22:44:40|172851|172509|172851|172509|172851|172509|172851|172509|1
1727304290000|2024-09-25 22:44:50|172850.9|172508.9|172837.4|172495.4|172850.9|172508.9|172837.4|172495.4|2
1727304320000|2024-09-25 22:45:20|172837.3|172495.3|172837.3|172495.3|172837.3|172495.3|172837.3|172495.3|1
1727304330000|2024-09-25 22:45:30|172850.5|172508.5|172850.5|172508.5|172850.5|172508.5|172850.5|172508.5|1
1727304340000|2024-09-25 22:45:40|172850.4|172508.4|172850.4|172508.4|172850.4|172508.4|172850.4|172508.4|1
1727304350000|2024-09-25 22:45:50|172838.1|172496.1|172838|172496|172838.1|172496.1|172838|172496|2
1727304370000|2024-09-25 22:46:10|172837.9|172495.9|172837.9|172495.9|172837.9|172495.9|172837.9|172495.9|1
1727304380000|2024-09-25 22:46:20|172850.1|172508.1|172850|172508|172850.1|172508.1|172850|172508|2
1727304400000|2024-09-25 22:46:40|172849.8|172507.8|172837.3|172495.3|172849.8|172507.8|172837.3|172495.3|2
1727304410000|2024-09-25 22:46:50|172837.2|172495.2|172837.2|172495.2|172837.2|172495.2|172837.2|172495.2|1
1727304430000|2024-09-25 22:47:10|172849.6|172507.6|172849.6|172507.6|172849.6|172507.6|172849.6|172507.6|1
1727304450000|2024-09-25 22:47:30|172849.4|172507.4|172849.4|172507.4|172849.4|172507.4|172849.4|172507.4|1
1727304460000|2024-09-25 22:47:40|172837.1|172495.1|172837.1|172495.1|172837.1|172495.1|172837.1|172495.1|1
1727304480000|2024-09-25 22:48:00|172846.3|172504.3|172846.3|172504.3|172846.3|172504.3|172846.3|172504.3|1
1727304490000|2024-09-25 22:48:10|172866.4|172524.4|172866.4|172524.4|172866.4|172524.4|172866.4|172524.4|1
1727304500000|2024-09-25 22:48:20|172866.3|172524.3|172866.3|172524.3|172866.3|172524.3|172866.3|172524.3|1
1727304510000|2024-09-25 22:48:30|172845.8|172503.8|172836.4|172494.4|172845.8|172503.8|172836.4|172494.4|2
1727304530000|2024-09-25 22:48:50|172834.6|172492.6|172834.6|172492.6|172834.6|172492.6|172834.6|172492.6|1
1727304540000|2024-09-25 22:49:00|172845.3|172503.3|172845.3|172503.3|172845.3|172503.3|172845.3|172503.3|1
1727304570000|2024-09-25 22:49:30|172845.2|172503.2|172833.7|172491.7|172845.2|172503.2|172833.7|172491.7|2
1727304600000|2024-09-25 22:50:00|172845.1|172503.1|172845.1|172503.1|172845.1|172503.1|172845.1|172503.1|1
1727304610000|2024-09-25 22:50:10|172847.3|172505.3|172847.3|172505.3|172847.3|172505.3|172847.3|172505.3|1
1727304620000|2024-09-25 22:50:20|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727304650000|2024-09-25 22:50:50|172847.2|172505.2|172847.2|172505.2|172847.2|172505.2|172847.2|172505.2|1
1727304680000|2024-09-25 22:51:20|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727304710000|2024-09-25 22:51:50|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727304730000|2024-09-25 22:52:10|172836.1|172494.1|172834.3|172492.3|172836.1|172494.1|172834.3|172492.3|2
1727304740000|2024-09-25 22:52:20|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|1
1727304750000|2024-09-25 22:52:30|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727304760000|2024-09-25 22:52:40|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|172847.1|172505.1|1
1727304770000|2024-09-25 22:52:50|172847|172505|172847|172505|172847|172505|172847|172505|1
1727304790000|2024-09-25 22:53:10|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727304820000|2024-09-25 22:53:40|172847|172505|172847|172505|172847|172505|172847|172505|1
1727304830000|2024-09-25 22:53:50|172846.9|172504.9|172834.3|172492.3|172846.9|172504.9|172834.3|172492.3|2
1727304840000|2024-09-25 22:54:00|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|1
1727304860000|2024-09-25 22:54:20|172846.9|172504.9|172846.9|172504.9|172846.9|172504.9|172846.9|172504.9|1
1727304890000|2024-09-25 22:54:50|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727304900000|2024-09-25 22:55:00|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|1
1727304910000|2024-09-25 22:55:10|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727304920000|2024-09-25 22:55:20|172846.9|172504.9|172846.9|172504.9|172846.9|172504.9|172846.9|172504.9|1
1727304930000|2024-09-25 22:55:30|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|1
1727304940000|2024-09-25 22:55:40|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|1
1727304980000|2024-09-25 22:56:20|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|1
1727305000000|2024-09-25 22:56:40|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|172834.3|172492.3|1
1727305020000|2024-09-25 22:57:00|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|1
1727305030000|2024-09-25 22:57:10|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|172846.8|172504.8|1
1727305050000|2024-09-25 22:57:30|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|172834.2|172492.2|1
1727305070000|2024-09-25 22:57:50|172842.6|172500.6|172869.1|172527.1|172871|172529|172842.6|172500.6|4
1727305080000|2024-09-25 22:58:00|172873.9|172531.9|172875.6|172533.6|172875.6|172533.6|172873.9|172531.9|2
1727305100000|2024-09-25 22:58:20|172881.7|172539.7|172881.7|172539.7|172881.7|172539.7|172881.7|172539.7|1
1727305120000|2024-09-25 22:58:40|172879.7|172537.7|172867.8|172525.8|172879.7|172537.7|172867.8|172525.8|2
1727305150000|2024-09-25 22:59:10|172879.7|172537.7|172879.7|172537.7|172879.7|172537.7|172879.7|172537.7|1
1727305180000|2024-09-25 22:59:40|172871.1|172529.1|172871.1|172529.1|172871.1|172529.1|172871.1|172529.1|1
1727305200000|2024-09-25 23:00:00|172869.8|172527.8|172869.8|172527.8|172869.8|172527.8|172869.8|172527.8|1
1727305210000|2024-09-25 23:00:10|172877.3|172535.3|172857.1|172532.1|172877.3|172537.4|172851.4|172532.1|3
1727305240000|2024-09-25 23:00:40|172877.9|172535.9|172877.9|172535.9|172877.9|172535.9|172877.9|172535.9|1
1727305250000|2024-09-25 23:00:50|172897|172555|172918|172576|172919|172577|172897|172555|5
1727305280000|2024-09-25 23:01:20|172930.9|172588.9|172928.2|172586.2|172930.9|172588.9|172928.2|172586.2|2
1727305300000|2024-09-25 23:01:40|172903|172593|172903|172593|172903|172593|172903|172593|1
1727305310000|2024-09-25 23:01:50|172902.9|172593.1|172922.7|172580.7|172922.7|172593.1|172902.9|172580.7|2
1727305320000|2024-09-25 23:02:00|172922.6|172580.6|172924.1|172582.1|172924.1|172582.1|172922.6|172580.6|2
1727305340000|2024-09-25 23:02:20|172933.7|172591.7|172933.8|172591.8|172933.8|172591.8|172933.7|172591.7|2
1727305360000|2024-09-25 23:02:40|172899.2|172593.4|172899|172593.5|172899.2|172593.5|172899|172593.4|2
1727305370000|2024-09-25 23:02:50|172921.4|172579.4|172921.4|172579.4|172921.4|172579.4|172921.4|172579.4|1
1727305380000|2024-09-25 23:03:00|172919|172577|172919.9|172577.9|172921.5|172579.5|172896|172569.5|4
1727305390000|2024-09-25 23:03:10|172930.7|172588.7|172930.7|172588.7|172930.7|172588.7|172930.7|172588.7|1
1727305410000|2024-09-25 23:03:30|172927.9|172585.9|172893.7|172588.6|172927.9|172588.6|172893.7|172585.9|2
1727305420000|2024-09-25 23:03:40|172893.6||172893.6||172893.6||172893.6||1
1727305430000|2024-09-25 23:03:50|172893.5|172588.7|172893.5|172588.7|172893.5|172588.7|172893.5|172588.7|1
1727305440000|2024-09-25 23:04:00|172893.4|172588.8|172917.4|172575.4|172917.4|172588.9|172893|172575.4|3
1727305450000|2024-09-25 23:04:10|172930.4|172588.4|172932.7|172590.7|172932.7|172590.7|172930.4|172588.4|2
1727305470000|2024-09-25 23:04:30|172932.8|172590.8|172842.4|172595.7|172932.8|172595.7|172842.4|172577|3
1727305490000|2024-09-25 23:04:50||172595.8||172595.8||172595.8||172595.8|1
1727305500000|2024-09-25 23:05:00||172518.5||172518.5||172518.5||172518.5|1
1727305510000|2024-09-25 23:05:10||172518.7||172518.7||172518.7||172518.7|1
1727305520000|2024-09-25 23:05:20|172843.6|172518.8|172843.6|172596.7|172843.6|172596.7|172843.6|172518.8|2
1727305530000|2024-09-25 23:05:30||172596.8||172596.8||172596.8||172596.8|1
1727305550000|2024-09-25 23:05:50||172596.9||172596.9||172596.9||172596.9|1
1727305560000|2024-09-25 23:06:00|172942.9|172600.9|172942.9|172600.9|172942.9|172600.9|172942.9|172600.9|1
1727305580000|2024-09-25 23:06:20|172943|172601|172843.3|172596.8|172943|172601|172843.3|172596.8|2
1727305590000|2024-09-25 23:06:30|172896|172593.9|172895|172595.4|172896|172598.4|172843.3|172593.9|4
1727305600000|2024-09-25 23:06:40|172894.8|172595.5|172894.8|172595.6|172894.8|172595.6|172894.8|172595.5|2
1727305610000|2024-09-25 23:06:50|172927.9|172585.9|172927.9|172585.9|172927.9|172585.9|172927.9|172585.9|1
1727305620000|2024-09-25 23:07:00|172930.7|172588.7|172930.7|172588.7|172930.7|172588.7|172930.7|172588.7|1
1727305630000|2024-09-25 23:07:10|172930.6|172588.6|172894|172576.6|172930.7|172588.7|172894|172576.6|3
1727305650000|2024-09-25 23:07:30|172893.9|172576.7|172893.9|172595.2|172893.9|172595.2|172893.9|172576.7|2
1727305660000|2024-09-25 23:07:40|172893.8|172595.3|172927.8|172585.8|172927.8|172595.3|172893.8|172585.8|2
1727305690000|2024-09-25 23:08:10|172927.7|172585.7|172897.5|172599.3|172927.7|172599.3|172897.5|172585.7|2
1727305710000|2024-09-25 23:08:30|172897.4|172599.4|172897.4|172599.4|172897.4|172599.4|172897.4|172599.4|1
1727305720000|2024-09-25 23:08:40|172927.7|172585.7|172927.7|172585.7|172927.7|172585.7|172927.7|172585.7|1
1727305740000|2024-09-25 23:09:00|172890.8|172593|172890.8|172593|172890.8|172593|172890.8|172593|1
1727305750000|2024-09-25 23:09:10||172593.1||172593.1||172593.1||172593.1|1
1727305760000|2024-09-25 23:09:20|172890.7||172890.7||172890.7||172890.7||1
1727305770000|2024-09-25 23:09:30|172888|172595.1|172926.4|172584.4|172926.4|172595.1|172887.9|172584.4|3
1727305800000|2024-09-25 23:10:00|172890.4|172598.2|172890.4|172598.2|172890.4|172598.2|172890.4|172598.2|1
1727305810000|2024-09-25 23:10:10|172890.3||172890.3||172890.3||172890.3||1
1727305820000|2024-09-25 23:10:20||172598.3||172598.3||172598.3||172598.3|1
1727305830000|2024-09-25 23:10:30|172890.2|172584.3|172942.8|172651.4|172943.4|172651.4|172890.2|172584.3|6
1727305840000|2024-09-25 23:10:40|172942.6|172651.5|172942.6|172651.5|172942.6|172651.5|172942.6|172651.5|1
1727305850000|2024-09-25 23:10:50|172942.4|172651.7|172941.6|172654.5|172942.4|172654.5|172941.6|172651.7|2
1727305860000|2024-09-25 23:11:00|172941.4|172654.8|172970.8|172628.8|172977.8|172654.8|172920.2|172628.8|7
1727305870000|2024-09-25 23:11:10|172971|172629|172971|172629|172971|172629|172971|172629|1
1727305880000|2024-09-25 23:11:20|172970.9|172628.9|172969.8|172627.8|172970.9|172628.9|172969.2|172627.2|3
1727305890000|2024-09-25 23:11:30|172970|172630.3|172910.3|172666.7|172970|172666.7|172910.3|172630.3|5
1727305900000|2024-09-25 23:11:40|172913.2|172667|172913|172663.6|172913.2|172667|172913|172663.6|2
1727305910000|2024-09-25 23:11:50|172912.8|172663.8|172909.2|172663.7|172912.8|172663.8|172909.2|172663.7|2
1727305920000|2024-09-25 23:12:00|172908.9|172663.9|172961.1|172636.6|172961.1|172663.9|172908.9|172632.8|5
1727305930000|2024-09-25 23:12:10|172960.5|172637.1|172965.8|172636.6|172965.8|172637.1|172960.5|172634.4|3
1727305940000|2024-09-25 23:12:20|172965.4|172636.9|172909|172665|172965.4|172666.2|172909|172636.9|3
1727305950000|2024-09-25 23:12:30|172908.9|172665.1|172908.6|172655.3|172908.9|172666.7|172908.6|172655.3|3
1727305960000|2024-09-25 23:12:40|172908.4|172655.4|172910.9|172658.7|172910.9|172658.7|172908.1|172655.4|5
1727305970000|2024-09-25 23:12:50|172910.5|172658.9|172957.8|172640.7|172958.6|172658.9|172910.2|172637.7|6
1727305980000|2024-09-25 23:13:00|172941.1|172641.5|172940.7|172641.7|172941.1|172641.7|172940.7|172641.5|2
1727305990000|2024-09-25 23:13:10|172940.3|172652.4|172950.8|172657|172950.8|172657|172940.3|172652.4|2
1727306000000|2024-09-25 23:13:20|172950.4|172657.3|172912.6|172679.9|172950.4|172679.9|172912.6|172657.3|3
1727306010000|2024-09-25 23:13:30|172912.5|172680|172916.7|172680.4|172916.7|172680.4|172912.5|172680|3
1727306020000|2024-09-25 23:13:40|172916.6|172680.5|172916.5|172680.6|172916.6|172680.6|172916.5|172680.5|2
1727306030000|2024-09-25 23:13:50|172951.2|172659.3|172951.2|172659.3|172951.2|172659.3|172951.2|172659.3|1
1727306040000|2024-09-25 23:14:00|172950.9|172659.5|172953.8|172667.7|172953.8|172667.7|172950.9|172659.5|3
1727306050000|2024-09-25 23:14:10|172953.5|172667.9|172913.9|172681.9|172953.5|172681.9|172913.9|172667.9|3
1727306060000|2024-09-25 23:14:20|172913.8|172682|172913.6|172682.1|172913.8|172682.1|172913.6|172682|2
1727306070000|2024-09-25 23:14:30|172914.2|172680.6|172914.2|172680.6|172914.2|172680.6|172914.2|172680.6|1
1727306080000|2024-09-25 23:14:40|172914.1|172680.7|172914.1|172680.7|172914.1|172680.7|172914.1|172680.7|1
1727306090000|2024-09-25 23:14:50|172949.1|172665|172952.3|172665.5|172952.3|172665.5|172949.1|172665|2
1727306100000|2024-09-25 23:15:00|172952.1|172665.6|172951.9|172665.8|172952.1|172665.8|172951.9|172665.6|2
1727306110000|2024-09-25 23:15:10|172889.5|172676.3|172910.3|172676.3|172910.3|172676.3|172889.5|172676.3|2
1727306120000|2024-09-25 23:15:20|172908.7|172676.4|172908.6|172677.3|172908.7|172677.3|172908.6|172676.4|3
1727306130000|2024-09-25 23:15:30|172908.5|172677.4|172908.5|172677.4|172908.5|172677.4|172908.5|172677.4|1
1727306140000|2024-09-25 23:15:40|172946.4|172669.1|172946.4|172669.1|172946.4|172669.1|172946.4|172669.1|1
1727306150000|2024-09-25 23:15:50|172946.1|172669.3|172946.1|172669.3|172946.1|172669.3|172946.1|172669.3|1
1727306160000|2024-09-25 23:16:00|172945.9|172669.5|172909.2|172678.4|172945.9|172678.4|172909.2|172669.5|2
1727306170000|2024-09-25 23:16:10|172909.1|172678.5|172909.1|172678.5|172909.1|172678.5|172909.1|172678.5|1
1727306180000|2024-09-25 23:16:20|172909|172678.6|172909|172678.6|172909|172678.6|172909|172678.6|1
1727306190000|2024-09-25 23:16:30|172908.9|172670|172945.2|172670|172945.2|172670|172908.9|172670|2
1727306200000|2024-09-25 23:16:40|172944.9|172670.2|172944.9|172670.2|172944.9|172670.2|172944.9|172670.2|1
1727306210000|2024-09-25 23:16:50|172944.7|172670.4|172944.7|172670.4|172944.7|172670.4|172944.7|172670.4|1
1727306220000|2024-09-25 23:17:00|172908.6|172678.6|172908.6|172678.6|172908.6|172678.6|172908.6|172678.6|1
1727306230000|2024-09-25 23:17:10|172908.5|172678.7|172908.5|172678.7|172908.5|172678.7|172908.5|172678.7|1
1727306240000|2024-09-25 23:17:20|172908.4|172678.8|172908.4|172678.8|172908.4|172678.8|172908.4|172678.8|1
1727306250000|2024-09-25 23:17:30|172943.9|172671|172936|172652.7|172947.4|172671|172936|172652.7|4
1727306260000|2024-09-25 23:17:40|172935.9|172652.8|172944.6|172652.9|172944.6|172652.9|172935.9|172652.8|2
1727306270000|2024-09-25 23:17:50|172934.5|172663.4|172911.1|172657.3|172934.5|172663.4|172904.6|172657.3|4
1727306280000|2024-09-25 23:18:00|172909|172657.5|172909|172657.5|172909|172657.5|172909|172657.5|1
1727306290000|2024-09-25 23:18:10|172908.1|172675|172904.3|172674.8|172908.1|172675|172904.3|172674.8|2
1727306300000|2024-09-25 23:18:20|172907.6|172675|172943.2|172650.9|172943.2|172675|172907.6|172650.9|3
1727306310000|2024-09-25 23:18:30|172934.6|172648.7|172934.6|172648.7|172934.6|172648.7|172934.6|172648.7|1
1727306320000|2024-09-25 23:18:40|172945.5|172648.5|172945.5|172648.5|172945.5|172648.5|172945.5|172648.5|1
1727306330000|2024-09-25 23:18:50|172908.2|172670.6|172908.2|172670.6|172908.2|172670.6|172908.2|172670.6|1
1727306360000|2024-09-25 23:19:20|172945.5|172648.5|172945.5|172648.5|172945.5|172648.5|172945.5|172648.5|1
1727306380000|2024-09-25 23:19:40|172907.8|172670.2|172907.8|172670.2|172907.8|172670.2|172907.8|172670.2|1
1727306390000|2024-09-25 23:19:50|172912|172666.8|172912|172666.8|172912|172666.8|172912|172666.8|1
1727306410000|2024-09-25 23:20:10|172910.2|172668.2|172910.2|172668.2|172910.2|172668.2|172910.2|172668.2|1
1727306420000|2024-09-25 23:20:20|172952.6|172642.5|172951.1|172647.7|172952.6|172647.7|172951.1|172642.5|2
1727306440000|2024-09-25 23:20:40|172909.4|172669.7|172911.8|172666.3|172911.8|172669.7|172909.4|172666.3|3
1727306470000|2024-09-25 23:21:10|172958.1|172637.6|172958.1|172637.6|172958.1|172637.6|172958.1|172637.6|1
1727306490000|2024-09-25 23:21:30|172910.3|172664.9|172910.3|172664.9|172910.3|172664.9|172910.3|172664.9|1
1727306510000|2024-09-25 23:21:50|172909.3|172667.9|172909.3|172667.9|172909.3|172667.9|172909.3|172667.9|1
1727306520000|2024-09-25 23:22:00|172955.3|172656.2|172955.3|172634.9|172955.3|172656.2|172955.3|172634.9|2
1727306540000|2024-09-25 23:22:20|172962.2||172962.2||172962.2||172962.2||1
1727306550000|2024-09-25 23:22:30|172910.3|172655.7|172910.3|172667.2|172910.3|172667.2|172910.3|172655.7|2
1727306580000|2024-09-25 23:23:00|172955.3|172641.9|172955.3|172641.9|172955.3|172641.9|172955.3|172641.9|1
1727306600000|2024-09-25 23:23:20|172910.2|172667.1|172910.2|172667.1|172910.2|172667.1|172910.2|172667.1|1
1727306620000|2024-09-25 23:23:40||172655.6||172655.6||172655.6||172655.6|1
1727306630000|2024-09-25 23:23:50|172955.3|172634.9|172955.3|172634.9|172955.3|172634.9|172955.3|172634.9|1
1727306650000|2024-09-25 23:24:10||172641.9||172641.9||172641.9||172641.9|1
1727306660000|2024-09-25 23:24:20|172909.6|172666.5|172909.6|172666.5|172909.6|172666.5|172909.6|172666.5|1
1727306680000|2024-09-25 23:24:40|172885.2|172681.7|172885.2|172681.7|172885.2|172681.7|172885.2|172681.7|1
1727306690000|2024-09-25 23:24:50|172893|172689.5|172893|172689.5|172893|172689.5|172893|172689.5|1
1727306720000|2024-09-25 23:25:20|172910.8|172667.8|172910.8|172667.8|172910.8|172667.8|172910.8|172667.8|1
1727306740000|2024-09-25 23:25:40|172910.5|172669.4|172910.5|172669.4|172910.5|172669.4|172910.5|172669.4|1
1727306750000|2024-09-25 23:25:50|172954.2|172646.9|172954.2|172646.9|172954.2|172646.9|172954.2|172646.9|1
1727306770000|2024-09-25 23:26:10|172909.8|172668.8|172909.8|172668.8|172909.8|172668.8|172909.8|172668.8|1
1727306800000|2024-09-25 23:26:40|172954.2|172646.9|172954.2|172646.9|172954.2|172646.9|172954.2|172646.9|1
1727306830000|2024-09-25 23:27:10|172910.4|172669.4|172910.4|172669.4|172910.4|172669.4|172910.4|172669.4|1
1727306860000|2024-09-25 23:27:40|172954.2|172646.9|172954.2|172646.9|172954.2|172646.9|172954.2|172646.9|1
1727306880000|2024-09-25 23:28:00|172910.3|172669.2|172910.3|172669.2|172910.3|172669.2|172910.3|172669.2|1
1727306900000|2024-09-25 23:28:20|172910.6|172667.6|172910.6|172667.6|172910.6|172667.6|172910.6|172667.6|1
1727306920000|2024-09-25 23:28:40|172955.3|172641.9|172955.3|172641.9|172955.3|172641.9|172955.3|172641.9|1
1727306940000|2024-09-25 23:29:00|172910.3|172667.2|172910.3|172667.2|172910.3|172667.2|172910.3|172667.2|1
1727306970000|2024-09-25 23:29:30|172955.3|172641.9|172955.3|172641.9|172955.3|172641.9|172955.3|172641.9|1
1727306980000|2024-09-25 23:29:40|172955|172647.9|172955|172647.9|172955|172647.9|172955|172647.9|1
1727306990000|2024-09-25 23:29:50|172955.7|172641.3|172910|172666.6|172955.7|172666.6|172910|172641.3|2
1727307020000|2024-09-25 23:30:20|172911.6|172666.4|172960.3|172640.5|172960.3|172666.4|172911.6|172640.5|2
1727307040000|2024-09-25 23:30:40|172960.2|172640.6|172960.2|172640.6|172960.2|172640.6|172960.2|172640.6|1
1727307050000|2024-09-25 23:30:50|172963.3|172640.3|172909.3|172665|172963.3|172665|172909.3|172639.7|3
1727307080000|2024-09-25 23:31:20|172957|172639.7|172957|172639.7|172957|172639.7|172957|172639.7|1
1727307100000|2024-09-25 23:31:40|172909.5|172665.1|172909.5|172665.1|172909.5|172665.1|172909.5|172665.1|1
1727307130000|2024-09-25 23:32:10|172910.9|172665.2|172961.3|172640.1|172961.3|172665.2|172910.9|172640.1|2
1727307150000|2024-09-25 23:32:30|172961.2|172640.2|172932|172650.6|172962.8|172665.4|172932|172640.2|5
1727307160000|2024-09-25 23:32:40|172931.1|172651.1|172899.3|172659.6|172931.1|172659.6|172899.3|172651.1|2
1727307170000|2024-09-25 23:32:50|172899.2|172656.3|172906.6|172656.3|172906.6|172656.3|172899.2|172656.3|2
1727307180000|2024-09-25 23:33:00|172907.2|172655.4|172907.2|172655.4|172907.2|172655.4|172907.2|172655.4|1
1727307190000|2024-09-25 23:33:10|172954.7|172666.9|172954.7|172649.8|172954.7|172666.9|172954.7|172649.8|2
1727307200000|2024-09-25 23:33:20|172954.6|172649.9|172954.6|172649.9|172954.6|172649.9|172954.6|172649.9|1
1727307210000|2024-09-25 23:33:30|172954.5|172650|172910.2|172670.1|172954.5|172670.1|172910.2|172650|2
1727307220000|2024-09-25 23:33:40|172910.1||172910.1||172910.1||172910.1||1
1727307240000|2024-09-25 23:34:00|172910|172670.2|172908|172669.3|172910|172670.2|172908|172669.3|2
1727307250000|2024-09-25 23:34:10|172947.9|172647.6|172947.9|172647.6|172947.9|172647.6|172947.9|172647.6|1
1727307270000|2024-09-25 23:34:30|172907.8|172669.1|172907.8|172669.1|172907.8|172669.1|172907.8|172669.1|1
1727307300000|2024-09-25 23:35:00|172947.9|172647.6|172947.9|172647.6|172947.9|172647.6|172947.9|172647.6|1
1727307320000|2024-09-25 23:35:20|172910.8|172672.1|172910.8|172672.1|172910.8|172672.1|172910.8|172672.1|1
1727307350000|2024-09-25 23:35:50|172947.8|172647.6|172947.8|172647.6|172947.8|172647.6|172947.8|172647.6|1
1727307380000|2024-09-25 23:36:20|172907.8|172669.1|172907.8|172669.1|172907.8|172669.1|172907.8|172669.1|1
1727307410000|2024-09-25 23:36:50|172947.8|172647.6|172947.8|172647.6|172947.8|172647.6|172947.8|172647.6|1
1727307430000|2024-09-25 23:37:10|172909.5|172670.8|172909.5|172670.8|172909.5|172670.8|172909.5|172670.8|1
1727307460000|2024-09-25 23:37:40|172947.8|172647.6|172947.8|172647.6|172947.8|172647.6|172947.8|172647.6|1
1727307490000|2024-09-25 23:38:10|172910.6|172671.9|172912.2|172669.7|172912.2|172671.9|172910.6|172669.7|2
1727307500000|2024-09-25 23:38:20|172912.7|172668.8|172912.7|172668.8|172912.7|172668.8|172912.7|172668.8|1
1727307520000|2024-09-25 23:38:40|172919.2|172670.6|172973.5|172643.5|172973.5|172670.6|172919.2|172643.5|2
1727307540000|2024-09-25 23:39:00|172918.8|172670.2|172918.8|172670.2|172918.8|172670.2|172918.8|172670.2|1
1727307550000|2024-09-25 23:39:10|172905.6|172662.2|172905.6|172662.2|172905.6|172662.2|172905.6|172662.2|1
1727307570000|2024-09-25 23:39:30|172905.5||172905.5||172905.5||172905.5||1
1727307580000|2024-09-25 23:39:40|172916.5|172673.2|172916.5|172673.2|172916.5|172673.2|172916.5|172673.2|1
1727307590000|2024-09-25 23:39:50|172916.6|172674.7|172891.4|172674.8|172916.6|172674.8|172891.4|172674.7|2
1727307610000|2024-09-25 23:40:10|172977.5|172657.5|172975.6|172633.6|172977.5|172657.5|172975.6|172633.6|3
1727307630000|2024-09-25 23:40:30|172977.5|172635.7|172926.4|172655.6|172977.5|172667.2|172890.8|172635.7|3
1727307640000|2024-09-25 23:40:40|172925.7|172654.5|172925.7|172654.5|172925.7|172654.5|172925.7|172654.5|1
1727307650000|2024-09-25 23:40:50|172919.8|172655.7|172925.4|172655.7|172925.4|172655.7|172919.8|172655.7|2
1727307660000|2024-09-25 23:41:00|172890.8|172654.7|172975.3|172633.3|172975.3|172654.7|172890.8|172633.3|3
1727307670000|2024-09-25 23:41:10|172977.7|172635.7|172976.9|172634.9|172977.7|172635.7|172976.9|172634.9|3
1727307690000|2024-09-25 23:41:30|172891.5|172667|172891.5|172667|172891.5|172667|172891.5|172667|1
1727307710000|2024-09-25 23:41:50||172667.4||172667.4||172667.4||172667.4|1
1727307720000|2024-09-25 23:42:00||172635||172635||172635||172635|1
1727307740000|2024-09-25 23:42:20||172667.4||172667.4||172667.4||172667.4|1
1727307760000|2024-09-25 23:42:40||172663.1||172665.7||172665.7||172663.1|2
1727307780000|2024-09-25 23:43:00|172984.4|172629.9|172984.4|172642.4|172984.4|172642.4|172984.4|172629.9|2
1727307800000|2024-09-25 23:43:20|172891.5|172665.7|172891.5|172665.7|172891.5|172665.7|172891.5|172665.7|1
1727307830000|2024-09-25 23:43:50|172984.4|172642.4|172984.4|172642.4|172984.4|172642.4|172984.4|172642.4|1
1727307850000|2024-09-25 23:44:10|172891.5|172665.7|172891.5|172665.7|172891.5|172665.7|172891.5|172665.7|1
1727307890000|2024-09-25 23:44:50|172984.4|172642.4|172984.4|172642.4|172984.4|172642.4|172984.4|172642.4|1
1727307910000|2024-09-25 23:45:10|172926.6|172665.7|172924.6|172668.8|172926.6|172668.8|172924.6|172665.7|2
1727307940000|2024-09-25 23:45:40|172986.1|172644.1|172986.1|172644.1|172986.1|172644.1|172986.1|172644.1|1
1727307960000|2024-09-25 23:46:00|172986|172644|172924.6|172668.8|172986|172668.8|172924.6|172644|2
1727307990000|2024-09-25 23:46:30|172986|172644|172986|172644|172986|172644|172986|172644|1
1727308000000|2024-09-25 23:46:40|172983.7|172641.7|172983.7|172641.7|172983.7|172641.7|172983.7|172641.7|1
1727308020000|2024-09-25 23:47:00|172891.5|172666.8|172891.5|172666.8|172891.5|172666.8|172891.5|172666.8|1
1727308030000|2024-09-25 23:47:10|172923.1|172667|172891.5|172666.8|172923.1|172667|172891.5|172666.8|2
1727308050000|2024-09-25 23:47:30|172983.8|172641.8|172983.8|172641.8|172983.8|172641.8|172983.8|172641.8|1
1727308060000|2024-09-25 23:47:40|172981.4|172639.4|172979.4|172637.4|172981.4|172639.4|172979.4|172637.4|2
1727308070000|2024-09-25 23:47:50|172891.5|172663.9|172891.5|172663.9|172891.5|172663.9|172891.5|172663.9|1
1727308080000|2024-09-25 23:48:00|172925|172667.4|172891.5|172667.4|172925|172667.4|172891.5|172667.4|3
1727308100000|2024-09-25 23:48:20|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|1
1727308130000|2024-09-25 23:48:50|172925|172667.4|172925|172667.4|172925|172667.4|172925|172667.4|1
1727308160000|2024-09-25 23:49:20|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|1
1727308180000|2024-09-25 23:49:40|172925|172667.4|172925|172667.4|172925|172667.4|172925|172667.4|1
1727308220000|2024-09-25 23:50:20|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|1
1727308240000|2024-09-25 23:50:40|172924|172666.4|172924|172666.4|172924|172666.4|172924|172666.4|1
1727308270000|2024-09-25 23:51:10|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|1
1727308280000|2024-09-25 23:51:20|172984.1|172642.1|172984.1|172642.1|172984.1|172642.1|172984.1|172642.1|1
1727308290000|2024-09-25 23:51:30|172927.5|172664.6|172927.5|172664.6|172927.5|172664.6|172927.5|172664.6|1
1727308330000|2024-09-25 23:52:10|172984.1|172642.1|172977.1|172636.4|172984.3|172642.3|172977.1|172636.4|3
1727308340000|2024-09-25 23:52:20|172976.9|172636.5|172976.7|172636.7|172976.9|172636.7|172976.7|172636.5|2
1727308350000|2024-09-25 23:52:30|172919.9|172668|172944.1|172657.3|172944.1|172669.5|172919.9|172657.3|3
1727308360000|2024-09-25 23:52:40||172657.4||172657.4||172657.4||172657.4|1
1727308370000|2024-09-25 23:52:50|172940.9|172657.1|172942.9|172657.3|172942.9|172657.3|172940.9|172657.1|2
1727308380000|2024-09-25 23:53:00|172942.8|172657.4|172983.7|172641.7|172983.7|172657.4|172942.8|172641.7|2
1727308390000|2024-09-25 23:53:10|172983.8|172641.8|172985|172643|172985|172643|172983.8|172641.8|2
1727308400000|2024-09-25 23:53:20|172923.4|172669.3|172923.4|172669.3|172923.4|172669.3|172923.4|172669.3|1
1727308440000|2024-09-25 23:54:00|172984.9|172642.9|172984.9|172642.9|172984.9|172642.9|172984.9|172642.9|1
1727308460000|2024-09-25 23:54:20|172923.3|172669.3|172923.3|172669.4|172923.3|172669.4|172923.3|172669.3|2
1727308490000|2024-09-25 23:54:50|172984.9|172642.9|172984.9|172642.9|172984.9|172642.9|172984.9|172642.9|1
1727308510000|2024-09-25 23:55:10|172923.3|172669.4|172923.3|172669.4|172923.3|172669.4|172923.3|172669.4|1
1727308520000|2024-09-25 23:55:20|172923.2||172923.2||172923.2||172923.2||1
1727308530000|2024-09-25 23:55:30|172923.3|172670.4|172923.3|172670.4|172923.3|172670.4|172923.3|172670.4|1
1727308540000|2024-09-25 23:55:40|172982.6|172667.8|172982.6|172640.6|172982.6|172667.8|172982.6|172640.6|2
1727308570000|2024-09-25 23:56:10|172923.3|172667.8|172923.3|172667.8|172923.3|172667.8|172923.3|172667.8|1
1727308600000|2024-09-25 23:56:40|172982.6|172640.6|172982.6|172640.6|172982.6|172640.6|172982.6|172640.6|1
1727308620000|2024-09-25 23:57:00|172923.3|172667.8|172923.3|172667.8|172923.3|172667.8|172923.3|172667.8|1
1727308650000|2024-09-25 23:57:30|172982.6|172640.6|172982.6|172640.6|172982.6|172640.6|172982.6|172640.6|1
1727308660000|2024-09-25 23:57:40|172986.4|172644.4|172984.3|172642.3|172986.4|172644.4|172984.3|172642.3|2
1727308670000|2024-09-25 23:57:50|172986.8|172644.8|172959.4|172617.4|172986.8|172644.8|172959.4|172617.4|2
1727308690000|2024-09-25 23:58:10|172939.1|172661.8|172923.2|172669|172939.1|172669|172923.2|172661.8|2
1727308730000|2024-09-25 23:58:50|172984.3|172642.3|172984.3|172642.3|172984.3|172642.3|172984.3|172642.3|1
1727308740000|2024-09-25 23:59:00|172970|172639.6|172892|172670.6|172970|172670.6|172848.2|172637.1|7
1727308760000|2024-09-25 23:59:20|172885.3|172671.3|172856.1|172642.1|172885.3|172671.3|172856.1|172641.2|5
1727308770000|2024-09-25 23:59:30|172855.9|172642.3|172845.3|172631.8|172855.9|172642.5|172845.3|172631.8|4
1727308780000|2024-09-25 23:59:40|172842.2|172633.4|172842.2|172633.4|172842.2|172633.4|172842.2|172633.4|1
1727308790000|2024-09-25 23:59:50|172841.9|172633.5|172841.7|172633.6|172841.9|172633.6|172841.7|172633.5|2
1727308800000|2024-09-26 00:00:00|172837.9|172624.9|172894|172679|172894|172679|172837.9|172611.8|14
1727308810000|2024-09-26 00:00:10|172894.2|172681.9|172879.2|172665|172894.2|172681.9|172879.2|172663.7|13
1727308820000|2024-09-26 00:00:20|172881|172666.4|172878.7|172664.3|172887.8|172667.1|172878.7|172660.4|11
1727308830000|2024-09-26 00:00:30|172878.6|172666.4|172878.7|172668.4|172878.7|172668.4|172878.6|172666.4|2
1727308840000|2024-09-26 00:00:40|172836.8|172668.5|172836.8|172706.8|172836.8|172706.8|172836.8|172668.5|2
1727308850000|2024-09-26 00:00:50|172836.7|172706.7|172836.7|172706.7|172836.7|172706.7|172836.7|172706.7|1
1727308860000|2024-09-26 00:01:00|172882.4|172671.2|172881.4|172672.1|172882.4|172672.1|172881.4|172666.9|4
1727308870000|2024-09-26 00:01:10|172881|172667.8|172873.5|172667.8|172881|172667.8|172873.5|172667.8|2
1727308880000|2024-09-26 00:01:20|172873.4|172667.9|172880.9|172667.9|172880.9|172667.9|172873.4|172667.9|2
1727308890000|2024-09-26 00:01:30|172873.4|172667.8|172873.4|172667.8|172873.4|172667.8|172873.4|172667.8|1
1727308900000|2024-09-26 00:01:40|172866.6|172663.3|172865.1|172660.4|172872|172663.4|172865.1|172650.2|5
1727308910000|2024-09-26 00:01:50|172873.3|172668.6|172873.3|172668.6|172873.3|172668.6|172873.3|172668.6|1
1727308930000|2024-09-26 00:02:10|172837.9|172668.7|172837.9|172707.9|172837.9|172707.9|172837.9|172668.7|2
1727308940000|2024-09-26 00:02:20|172873|172670.9|172833.8|172703.8|172873|172703.8|172833.8|172670.9|2
1727308950000|2024-09-26 00:02:30|172869.5|172661.1|172869.5|172661.1|172869.5|172661.1|172869.5|172661.1|1
1727308960000|2024-09-26 00:02:40|172835.6|172705.6|172867.8|172666.6|172867.8|172707.1|172834.6|172666.6|4
1727308970000|2024-09-26 00:02:50|172832.3|172702.3|172831.7|172701.7|172832.3|172702.3|172831.7|172701.7|2
1727308990000|2024-09-26 00:03:10|172831.6|172701.6|172835.5|172705.5|172835.5|172705.5|172831.6|172701.6|3
1727309000000|2024-09-26 00:03:20|172834.1|172704.1|172834.1|172704.1|172834.1|172704.1|172834.1|172704.1|1
1727309010000|2024-09-26 00:03:30|172833.3|172703.3|172834|172704|172836|172706|172833.3|172703.3|3
1727309020000|2024-09-26 00:03:40|172832.7|172702.7|172860.7|172660.2|172860.7|172702.7|172829.2|172656.7|4
1727309030000|2024-09-26 00:03:50|172859.9|172656.1|172859.9|172656.1|172859.9|172656.1|172859.9|172656.1|1
1727309040000|2024-09-26 00:04:00|172864.3||172864.3||172864.3||172864.3||1
1727309050000|2024-09-26 00:04:10|172864.1|172654|172861.2|172659|172870.2|172692.1|172821|172629|25
1727309060000|2024-09-26 00:04:20|172860.1|172656.8|172846.2|172627.5|172864.5|172701.1|172816.6|172602.2|26
1727309070000|2024-09-26 00:04:30|172851.4|172632.9|172842.9|172627.3|172853.2|172632.9|172842.9|172602.4|12
1727309080000|2024-09-26 00:04:40|172843.1|172631.1|172845.9|172634.2|172849.6|172670.9|172800.6|172490.8|24
1727309090000|2024-09-26 00:04:50|172838.2|172632.9|172840.4|172633.5|172853|172676.3|172803.8|172491.6|24
1727309100000|2024-09-26 00:05:00|172838.3|172635.8|172807|172677|172852.4|172680.3|172802.5|172603.1|28
1727309110000|2024-09-26 00:05:10|172809.2|172679.2|172840.9|172604.2|172850|172679.2|172779.3|172437.3|28
1727309120000|2024-09-26 00:05:20|172839.7|172607.2|172839.2|172610.1|172839.8|172610.1|172814.2|172472.2|24
1727309130000|2024-09-26 00:05:30|172813.8|172471.8|172840.9|172600.4|172849.8|172633.2|172813.8|172471.8|32
1727309140000|2024-09-26 00:05:40|172832.6|172615.1|172825.5|172602|172837.2|172627.6|172819.3|172574.4|25
1727309150000|2024-09-26 00:05:50|172829.7|172608.1|172827.8|172619.3|172842.3|172661.1|172789.3|172581.6|24
1727309160000|2024-09-26 00:06:00|172826.3|172624.3|172822.1|172597.8|172831.4|172663.2|172790|172596.9|23
1727309170000|2024-09-26 00:06:10|172785.8|172655.8|172853.9|172649|172853.9|172655.8|172769.6|172596.4|26
1727309180000|2024-09-26 00:06:20|172856.3|172649.1|172853.4|172644.2|172856.3|172649.1|172853.4|172644.2|4
1727309200000|2024-09-26 00:06:40|172855|172648.6|172860.3|172652|172860.3|172652|172855|172648.6|2
1727309210000|2024-09-26 00:06:50|172855.9|172654.4|172855.9|172654.4|172855.9|172654.4|172855.9|172654.4|1
1727309230000|2024-09-26 00:07:10|172855.8|172654.5|172853.7|172650.7|172855.8|172654.5|172853.7|172650.7|2
1727309240000|2024-09-26 00:07:20||172650.8||172650.8||172650.8||172650.8|1
1727309250000|2024-09-26 00:07:30|172853.6||172853.6||172853.6||172853.6||1
1727309260000|2024-09-26 00:07:40|172855.6|172654.6|172855.6|172654.6|172855.6|172654.6|172855.6|172654.6|1
1727309270000|2024-09-26 00:07:50|172826.4|172696.4|172826.4|172696.4|172826.4|172696.4|172826.4|172696.4|1
1727309280000|2024-09-26 00:08:00|172826.3|172696.3|172820.2|172690.2|172826.3|172696.3|172820.2|172690.2|2
1727309300000|2024-09-26 00:08:20|172853.3|172650.8|172853.3|172650.8|172853.3|172650.8|172853.3|172650.8|1
1727309320000|2024-09-26 00:08:40|172855.3|172654.8|172855.3|172654.8|172855.3|172654.8|172855.3|172654.8|1
1727309330000|2024-09-26 00:08:50|172826.3|172696.3|172826.3|172696.3|172826.3|172696.3|172826.3|172696.3|1
1727309340000|2024-09-26 00:09:00|172826.2|172696.2|172820.1|172690.1|172826.2|172696.2|172817|172687|3
1727309350000|2024-09-26 00:09:10|172820.2|172690.2|172820.2|172690.2|172820.2|172690.2|172820.2|172690.2|1
1727309360000|2024-09-26 00:09:20|172853.1|172650.9|172853.1|172650.9|172853.1|172650.9|172853.1|172650.9|1
1727309370000|2024-09-26 00:09:30|172853|172682.7|172790.2|172590|172853|172682.7|172723.9|172553.1|19
1727309380000|2024-09-26 00:09:40|172750.8|172620.8|172753.7|172623.7|172753.7|172623.7|172750.8|172620.8|2
1727309390000|2024-09-26 00:09:50|172758.6|172628.6|172759.9|172629.9|172759.9|172629.9|172758.6|172628.6|2
1727309400000|2024-09-26 00:10:00|172801|172588.6|172791.3|172586.7|172806.3|172588.8|172791.3|172586.7|4
1727309410000|2024-09-26 00:10:10|172787.4|172587.1|172752.7|172622.7|172797.1|172622.7|172752.7|172587.1|6
1727309420000|2024-09-26 00:10:20|172752.8|172622.8|172753.8|172623.8|172753.8|172623.8|172752.8|172622.8|2
1727309430000|2024-09-26 00:10:30|172759.8|172629.8|172759.8|172629.8|172762|172632|172759.8|172629.8|3
1727309440000|2024-09-26 00:10:40|172760.5|172630.5|172760.5|172630.5|172760.5|172630.5|172760.5|172630.5|1
1727309450000|2024-09-26 00:10:50|172754.5|172624.5|172754.4|172624.4|172754.5|172624.5|172754.4|172624.4|2
1727309460000|2024-09-26 00:11:00|172756.7|172626.7|172756.8|172626.8|172756.8|172626.8|172756.7|172626.7|2
1727309470000|2024-09-26 00:11:10|172756.7|172626.7|172756.7|172626.7|172756.7|172626.7|172756.7|172626.7|1
1727309480000|2024-09-26 00:11:20|172756.8|172626.8|172762.9|172632.9|172762.9|172632.9|172756.8|172626.8|2
1727309490000|2024-09-26 00:11:30|172762.8|172632.8|172762.8|172632.8|172763|172633|172762.8|172632.8|3
1727309510000|2024-09-26 00:11:50|172807.6|172593.3|172808.4|172596.1|172811.3|172596.1|172805.8|172591.4|6
1727309520000|2024-09-26 00:12:00|172808.3|172599.2|172808.3|172599.3|172808.3|172599.3|172808.3|172599.2|2
1727309530000|2024-09-26 00:12:10|172813.1|172596.8|172812.2|172600.1|172813.1|172600.1|172812.2|172596.8|3
1727309540000|2024-09-26 00:12:20|172770.5|172640.5|172774.5|172644.5|172774.5|172644.5|172770.5|172640.5|2
1727309550000|2024-09-26 00:12:30|172770.5|172640.5|172769.1|172639.1|172770.5|172640.5|172769.1|172639.1|2
1727309560000|2024-09-26 00:12:40|172813.2|172597.1|172813.5|172596.8|172813.5|172597.1|172813.2|172596.8|3
1727309570000|2024-09-26 00:12:50|172812|172599.4|172812|172599.5|172812|172599.5|172812|172599.4|2
1727309580000|2024-09-26 00:13:00|172811.9||172811.9||172811.9||172811.9||1
1727309590000|2024-09-26 00:13:10|172812.1|172604.7|172773.5|172643.5|172812.2|172643.5|172773.5|172604.6|4
1727309610000|2024-09-26 00:13:30|172769.1|172639.1|172774.2|172644.2|172774.2|172644.2|172769.1|172639.1|2
1727309620000|2024-09-26 00:13:40|172816|172601.8|172816.1|172601.8|172816.1|172601.8|172816|172601.8|2
1727309630000|2024-09-26 00:13:50||172601.7||172601.7||172601.7||172601.7|1
1727309640000|2024-09-26 00:14:00|172821.8|172599.1|172831|172599.9|172831|172599.9|172821.8|172598.5|3
1727309650000|2024-09-26 00:14:10|172823.2|172602.8|172823.2|172616.4|172823.2|172616.4|172823.2|172602.8|2
1727309660000|2024-09-26 00:14:20|172826.9|172607|172823.3|172611.1|172826.9|172611.1|172823.3|172607|2
1727309670000|2024-09-26 00:14:30|172787.7|172657.7|172826.6|172604.3|172832.2|172657.7|172787.7|172602.5|7
1727309680000|2024-09-26 00:14:40|172829.5|172604.2|172829.2|172604.5|172829.5|172604.5|172829.2|172604.2|4
1727309690000|2024-09-26 00:14:50|172828.9|172604.7|172818.8|172608.1|172828.9|172609.5|172818.8|172604.7|6
1727309700000|2024-09-26 00:15:00|172818.5|172608.3|172781.9|172651.9|172818.5|172652|172781.9|172608.3|5
1727309710000|2024-09-26 00:15:10|172778.8|172648.8|172777.2|172647.2|172778.8|172648.8|172777.2|172647.2|2
1727309720000|2024-09-26 00:15:20|172773.9|172643.9|172774.7|172644.7|172774.7|172644.7|172773.9|172643.9|2
1727309730000|2024-09-26 00:15:30|172812.7|172598.5|172812.9|172598.3|172812.9|172598.5|172812.7|172598.3|4
1727309740000|2024-09-26 00:15:40|172813|172598.2|172813|172598.2|172813|172598.2|172813|172598.2|2
1727309750000|2024-09-26 00:15:50||172598.1||172598.1||172598.1||172598.1|1
1727309760000|2024-09-26 00:16:00|172813.1|172598|172774.7|172644.7|172813.1|172644.7|172774.7|172598|3
1727309770000|2024-09-26 00:16:10|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|1
1727309780000|2024-09-26 00:16:20|172809.8|172597.5|172809.8|172597.5|172809.8|172597.5|172809.8|172597.5|1
1727309790000|2024-09-26 00:16:30|172813.3|172597.9|172813.3|172597.9|172813.3|172597.9|172813.3|172597.9|1
1727309800000|2024-09-26 00:16:40||172597.8||172597.8||172597.8||172597.8|1
1727309810000|2024-09-26 00:16:50|172774.7|172644.7|172774.7|172644.7|172774.7|172644.7|172774.7|172644.7|1
1727309820000|2024-09-26 00:17:00|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|1
1727309840000|2024-09-26 00:17:20|172810|172597.2|172810.9|172603|172811.1|172603|172805.6|172597.2|8
1727309850000|2024-09-26 00:17:30|172810.8|172603.1|172810.7|172603.1|172810.8|172603.1|172810.7|172603.1|3
1727309860000|2024-09-26 00:17:40|172810.6|172603.3|172810.6|172606.1|172810.9|172606.1|172810.6|172603.3|5
1727309870000|2024-09-26 00:17:50|172778.5|172648.5|172817.5|172609.8|172822|172648.5|172778.5|172606.3|4
1727309880000|2024-09-26 00:18:00|172784.7|172654.7|172779.3|172649.3|172784.7|172654.7|172778.6|172648.6|6
1727309890000|2024-09-26 00:18:10|172782.4|172652.4|172772.6|172642.6|172782.4|172652.4|172772.6|172642.6|3
1727309900000|2024-09-26 00:18:20|172808.6|172603.8|172806.6|172605.3|172809.2|172605.3|172806.6|172603.3|5
1727309910000|2024-09-26 00:18:30|172810.7|172602.2|172813.7|172605.8|172813.7|172605.8|172810.7|172602.2|3
1727309920000|2024-09-26 00:18:40|172813.6|172605.9|172778|172648|172813.6|172648|172775.5|172605.9|5
1727309950000|2024-09-26 00:19:10|172780.5|172650.5|172815.4|172600.7|172815.4|172650.5|172780.5|172600.7|2
1727309960000|2024-09-26 00:19:20|172815.6|172600.4|172808.3|172607.2|172815.6|172607.2|172808.3|172600.4|5
1727309970000|2024-09-26 00:19:30|172808.1|172607.4|172811.6|172604|172811.9|172607.4|172808.1|172603.8|5
1727309980000|2024-09-26 00:19:40|172777.7|172647.7|172777.7|172647.7|172777.7|172647.7|172777.7|172647.7|1
1727309990000|2024-09-26 00:19:50|172820.8|172609.6|172815.1|172610.6|172820.8|172610.6|172815.1|172609.6|2
1727310000000|2024-09-26 00:20:00|172780.7|172650.7|172770.2|172640.2|172809.3|172650.7|172770.2|172602.4|5
1727310010000|2024-09-26 00:20:10|172770.3|172640.3|172770.2|172640.2|172770.3|172640.3|172770.2|172640.2|2
1727310020000|2024-09-26 00:20:20|172806.9|172601.6|172806.8|172601.7|172806.9|172601.7|172806.8|172601.6|3
1727310030000|2024-09-26 00:20:30|172806.7|172601.8|172774.2|172644.2|172806.7|172644.8|172774.2|172601.8|4
1727310060000|2024-09-26 00:21:00|172810.4|172599.9|172810.4|172599.9|172810.4|172599.9|172810.4|172599.9|1
1727310070000|2024-09-26 00:21:10|172806.3|172602.2|172805.9|172602.6|172806.3|172602.6|172805.9|172602.2|5
1727310080000|2024-09-26 00:21:20|172808.5|172599.6|172819.3|172600.1|172819.3|172601.5|172808.5|172599.6|3
1727310090000|2024-09-26 00:21:30|172783|172653|172783|172653|172783|172653|172783|172653|1
1727310100000|2024-09-26 00:21:40|172781.9|172651.9|172784.3|172654.3|172822.7|172654.3|172781.9|172611|3
1727310110000|2024-09-26 00:21:50|172787.2|172657.2|172833.8|172703.8|172851.6|172708.2|172787.2|172607.2|11
1727310120000|2024-09-26 00:22:00|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|1
1727310130000|2024-09-26 00:22:10|172832.8|172702.8|172873.4|172672.5|172873.4|172703.6|172832.8|172672.5|3
1727310140000|2024-09-26 00:22:20|172835.5|172705.5|172835.5|172705.5|172835.5|172705.5|172835.5|172705.5|1
1727310150000|2024-09-26 00:22:30|172843.3|172713.3|172834.9|172704.9|172843.3|172713.3|172834.9|172704.9|2
1727310160000|2024-09-26 00:22:40|172835.4|172705.4|172834.2|172704.2|172835.4|172705.4|172831.7|172701.7|3
1727310170000|2024-09-26 00:22:50|172839.6|172709.6|172868.4|172650.9|172868.4|172709.6|172839.3|172647|5
1727310180000|2024-09-26 00:23:00|172867.1|172652.3|172867.1|172652.3|172867.1|172652.3|172867.1|172652.3|1
1727310190000|2024-09-26 00:23:10|172866.9|172652.4|172865.5|172655.5|172866.9|172655.5|172865.5|172652.4|3
1727310200000|2024-09-26 00:23:20|172865.9|172655.1|172839.5|172709.5|172865.9|172709.5|172839.5|172655.1|2
1727310220000|2024-09-26 00:23:40|172866.1|172658.5|172866.1|172658.5|172866.1|172658.5|172866.1|172658.5|1
1727310230000|2024-09-26 00:23:50|172866.4|172658.3|172874.8|172642.9|172876.7|172658.3|172866.4|172642.9|8
1727310240000|2024-09-26 00:24:00|172874.9|172642.8|172866.9|172646.1|172874.9|172646.1|172866.9|172642.8|3
1727310250000|2024-09-26 00:24:10|172864.5|172652.7|172857.3|172651.7|172864.5|172652.7|172857.3|172651.4|5
1727310260000|2024-09-26 00:24:20|172825|172695|172825|172695|172825|172695|172825|172695|1
1727310270000|2024-09-26 00:24:30|172827.5|172697.5|172835|172705|172835.7|172705.7|172826.8|172696.8|5
1727310280000|2024-09-26 00:24:40|172824.3|172694.3|172824.3|172694.3|172824.3|172694.3|172824.3|172694.3|1
1727310290000|2024-09-26 00:24:50|172824.4|172694.4|172865.3|172651.7|172865.3|172694.4|172824.3|172651.7|5
1727310300000|2024-09-26 00:25:00|172865.2|172651.9|172865.2|172651.9|172865.2|172651.9|172865.2|172651.9|1
1727310310000|2024-09-26 00:25:10|172865.1|172652|172830.4|172700.4|172865.1|172700.4|172830.4|172652|3
1727310330000|2024-09-26 00:25:30|172827.2|172697.2|172819.1|172689.1|172827.2|172697.2|172819.1|172689.1|2
1727310340000|2024-09-26 00:25:40|172819.2|172689.2|172819.1|172689.1|172819.2|172689.2|172819.1|172689.1|2
1727310350000|2024-09-26 00:25:50|172857.4|172651.2|172808.9|172678.9|172857.4|172678.9|172808.9|172641.7|6
1727310360000|2024-09-26 00:26:00|172808.8|172678.8|172813.7|172683.7|172850.6|172683.7|172808.8|172645.6|4
1727310370000|2024-09-26 00:26:10|172803|172673|172822.5|172621.7|172822.5|172673|172803|172621.7|2
1727310380000|2024-09-26 00:26:20|172777.7|172647.7|172777.7|172647.7|172777.7|172647.7|172777.7|172647.7|1
1727310390000|2024-09-26 00:26:30|172827.2|172609.5|172832.1|172614.9|172834.5|172615.6|172827.2|172609.2|6
1727310400000|2024-09-26 00:26:40|172832.3|172614.7|172832.5|172614.5|172832.5|172614.7|172832.3|172614.5|3
1727310410000|2024-09-26 00:26:50|172832.8|172614.1|172832.8|172614.2|172832.8|172614.2|172832.8|172614.1|3
1727310420000|2024-09-26 00:27:00|172787.1|172657.1|172787.1|172657.1|172787.1|172657.1|172787.1|172657.1|1
1727310440000|2024-09-26 00:27:20|172832.7|172614.4|172827.3|172608.2|172832.7|172614.4|172827.3|172608.2|2
1727310460000|2024-09-26 00:27:40||172608.3||172608.3||172608.3||172608.3|1
1727310470000|2024-09-26 00:27:50|172827.2|172657.1|172787.1|172657.1|172827.2|172657.1|172787.1|172657.1|2
1727310500000|2024-09-26 00:28:20|172833.2|172614|172833.4|172613.8|172833.4|172614|172833.2|172613.8|3
1727310510000|2024-09-26 00:28:30|172828.2|172606.3|172829.3|172606.3|172829.3|172606.3|172828.2|172606.3|2
1727310520000|2024-09-26 00:28:40|172829.6|172606.4|172829.6|172606.1|172829.6|172606.4|172829.6|172606.1|3
1727310530000|2024-09-26 00:28:50|172777.8|172647.8|172787.2|172657.2|172787.2|172657.2|172777.8|172647.8|2
1727310550000|2024-09-26 00:29:10|172821.9|172610.8|172835.5|172611.8|172835.5|172611.8|172821.9|172610.8|4
1727310560000|2024-09-26 00:29:20|172821.9|172611.6|172821.9|172611.6|172821.9|172611.6|172821.9|172611.6|2
1727310570000|2024-09-26 00:29:30|172808.3|172604.5|172808.3|172604.3|172808.3|172604.5|172808.3|172604.3|2
1727310580000|2024-09-26 00:29:40||172604||172604||172604||172604|1
1727310590000|2024-09-26 00:29:50|172777.8|172647.8|172787.2|172657.2|172787.2|172657.2|172777.8|172647.8|2
1727310600000|2024-09-26 00:30:00|172787.3|172657.3|172787.3|172657.3|172787.3|172657.3|172787.3|172657.3|1
1727310610000|2024-09-26 00:30:10|172821.9|172611.1|172821.9|172611.1|172821.9|172611.1|172821.9|172611.1|1
1727310630000|2024-09-26 00:30:30|172808.3|172603.9|172808.3|172604.1|172808.3|172604.1|172808.3|172603.9|2
1727310640000|2024-09-26 00:30:40|172808.2|172647.9|172808.2|172604|172808.2|172647.9|172777.9|172604|3
1727310650000|2024-09-26 00:30:50|172777.9|172647.9|172783|172653|172817.2|172653|172769.7|172616.3|4
1727310660000|2024-09-26 00:31:00|172818.5|172616.1|172832.3|172607.8|172832.3|172616.1|172818.5|172607.8|2
1727310670000|2024-09-26 00:31:10|172832.1|172607.9|172832.1|172608.1|172832.2|172610.9|172832|172607.9|6
1727310680000|2024-09-26 00:31:20|172829.7|172608|172829.7|172609.1|172829.7|172609.1|172829.7|172608|2
1727310690000|2024-09-26 00:31:30|172823.2|172601.3|172769.3|172639.3|172823.2|172639.3|172769.3|172601.3|4
1727310700000|2024-09-26 00:31:40|172770.8|172640.8|172770.8|172640.8|172770.8|172640.8|172770.8|172640.8|1
1727310710000|2024-09-26 00:31:50|172818.6|172616.4|172818.6|172616.4|172818.6|172616.4|172818.6|172616.4|1
1727310720000|2024-09-26 00:32:00|172779|172649|172827.4|172607.7|172827.4|172649|172779|172607.7|3
1727310730000|2024-09-26 00:32:10|172827.3|172607.8|172828.1|172604.6|172828.2|172607.8|172827.3|172604.4|6
1727310740000|2024-09-26 00:32:20|172826.2|172602.6|172826.1|172604.6|172826.2|172604.6|172826.1|172602.6|4
1727310750000|2024-09-26 00:32:30|172811.3|172610.9|172811.3|172610.9|172811.3|172610.9|172811.3|172610.9|1
1727310770000|2024-09-26 00:32:50|172763.2|172633.2|172826.1|172604.6|172826.1|172633.2|172763.2|172597.7|3
1727310780000|2024-09-26 00:33:00|172826.5|172608.1|172826.4|172608.2|172826.5|172608.2|172826.4|172608.1|3
1727310790000|2024-09-26 00:33:10|172826.5|172608.1|172826.5|172608.1|172826.5|172608.1|172826.5|172608.1|2
1727310800000|2024-09-26 00:33:20|172826.4|172608.2|172819.5|172605.5|172826.4|172608.2|172819.5|172605.5|3
1727310810000|2024-09-26 00:33:30|172772.3|172642.3|172772.4|172642.4|172772.4|172642.4|172772.3|172642.3|2
1727310830000|2024-09-26 00:33:50|172816.1|172599|172819.5|172605.6|172819.5|172605.6|172816.1|172599|3
1727310850000|2024-09-26 00:34:10|172819.3|172605.8|172819.3|172605.8|172819.3|172605.8|172819.3|172605.8|1
1727310860000|2024-09-26 00:34:20|172762.4|172632.4|172762.4|172632.4|172762.4|172632.4|172762.4|172632.4|1
1727310880000|2024-09-26 00:34:40|172815.8|172599.4|172815.8|172599.4|172815.8|172599.4|172815.8|172599.4|1
1727310890000|2024-09-26 00:34:50|172815.9|172599.3|172815.8|172599.4|172815.9|172599.4|172815.8|172599.3|3
1727310900000|2024-09-26 00:35:00|172815.6|172599.5|172815.4|172599.9|172815.6|172599.9|172815.4|172599.5|5
1727310910000|2024-09-26 00:35:10|172815.3|172600|172806.8|172605|172815.3|172605|172806.8|172600|2
1727310950000|2024-09-26 00:35:50|172762.5|172632.5|172772.5|172642.5|172772.5|172642.5|172762.5|172632.5|3
1727310960000|2024-09-26 00:36:00|172812.5|172610.1|172812.5|172610.1|172812.5|172610.1|172812.5|172610.1|1
1727310990000|2024-09-26 00:36:30|172806.7|172605.2|172806.7|172605.2|172806.7|172605.2|172806.7|172605.2|1
1727311000000|2024-09-26 00:36:40|172762.6|172632.6|172762.6|172632.6|172762.6|172632.6|172762.6|172632.6|1
1727311010000|2024-09-26 00:36:50|172762.7|172632.7|172772.6|172642.6|172772.6|172642.6|172762.7|172632.7|2
1727311020000|2024-09-26 00:37:00|172812.6|172610.3|172812.6|172610.3|172812.6|172610.3|172812.6|172610.3|1
1727311050000|2024-09-26 00:37:30|172806.7|172605.4|172762.7|172632.7|172806.7|172632.7|172762.7|172605.4|2
1727311070000|2024-09-26 00:37:50|172806.8|172605.5|172806.8|172605.5|172806.8|172605.5|172806.8|172605.5|1
1727311090000|2024-09-26 00:38:10|172806.7|172640.4|172770.4|172640.4|172806.7|172640.4|172770.4|172640.4|2
1727311120000|2024-09-26 00:38:40|172762.7|172632.7|172786.2|172656.2|172786.2|172656.2|172762.7|172632.7|3
1727311140000|2024-09-26 00:39:00|172782.1|172652.1|172689.9|172559.9|172782.1|172652.1|172683.1|172553.1|19
1727311150000|2024-09-26 00:39:10|172691.6|172561.6|172700.8|172570.8|172700.9|172570.9|172691.6|172561.6|6
1727311160000|2024-09-26 00:39:20|172701|172571|172695|172565|172701.3|172571.3|172695|172565|3
1727311170000|2024-09-26 00:39:30|172694.4|172564.4|172690.6|172560.6|172695.4|172565.4|172690.6|172560.6|5
1727311180000|2024-09-26 00:39:40|172693|172563|172683.8|172553.8|172693|172563|172683.8|172553.8|2
1727311200000|2024-09-26 00:40:00|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|1
1727311210000|2024-09-26 00:40:10|172679.8|172549.8|172696|172566|172696|172566|172679.8|172549.8|2
1727311230000|2024-09-26 00:40:30|172696.4|172566.4|172696.4|172566.4|172696.4|172566.4|172696.4|172566.4|1
1727311240000|2024-09-26 00:40:40|172682.8|172552.8|172683.1|172553.1|172683.1|172553.1|172681.4|172551.4|3
1727311260000|2024-09-26 00:41:00|172695.7|172565.7|172703.7|172573.7|172703.7|172573.7|172695.7|172565.7|2
1727311270000|2024-09-26 00:41:10|172700.6|172570.6|172700.6|172570.6|172700.6|172570.6|172700.6|172570.6|1
1727311300000|2024-09-26 00:41:40|172689.2|172559.2|172689.2|172559.2|172689.2|172559.2|172689.2|172559.2|1
1727311320000|2024-09-26 00:42:00|172700.6|172570.6|172700.9|172570.9|172700.9|172570.9|172700.6|172570.6|2
1727311350000|2024-09-26 00:42:30|172693.5|172563.5|172693.5|172563.5|172693.5|172563.5|172693.5|172563.5|1
1727311360000|2024-09-26 00:42:40|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|172680.2|172550.2|1
1727311370000|2024-09-26 00:42:50|172692.9|172562.9|172692.9|172562.9|172692.9|172562.9|172692.9|172562.9|1
1727311380000|2024-09-26 00:43:00|172696.3|172566.3|172696.3|172566.3|172696.3|172566.3|172696.3|172566.3|1
1727311390000|2024-09-26 00:43:10|172704.6|172574.6|172704.6|172574.6|172704.6|172574.6|172704.6|172574.6|1
1727311400000|2024-09-26 00:43:20|172700|172570|172700|172570|172700|172570|172700|172570|1
1727311420000|2024-09-26 00:43:40|172696.8|172566.8|172696.8|172566.8|172696.8|172566.8|172696.8|172566.8|1
1727311430000|2024-09-26 00:43:50|172704|172574|172704|172574|172704|172574|172704|172574|1
1727311440000|2024-09-26 00:44:00|172705.3|172575.3|172705.6|172575.6|172705.6|172575.6|172705.3|172575.3|2
1727311460000|2024-09-26 00:44:20|172705.7|172575.7|172701.4|172571.4|172705.7|172575.7|172701.4|172571.4|2
1727311470000|2024-09-26 00:44:30|172698.9|172568.9|172698.9|172568.9|172698.9|172568.9|172698.9|172568.9|1
1727311480000|2024-09-26 00:44:40|172698.8|172568.8|172706.2|172576.2|172706.2|172576.2|172698.8|172568.8|2
1727311490000|2024-09-26 00:44:50|172691.1|172561.1|172691.1|172561.1|172691.1|172561.1|172691.1|172561.1|1
1727311500000|2024-09-26 00:45:00|172690.7|172560.7|172696.1|172566.1|172696.3|172566.3|172690.7|172560.7|3
1727311510000|2024-09-26 00:45:10|172696.3|172566.3|172696.3|172566.3|172696.3|172566.3|172696.3|172566.3|1
1727311520000|2024-09-26 00:45:20|172696.2|172566.2|172696.2|172566.2|172696.2|172566.2|172696.2|172566.2|1
1727311530000|2024-09-26 00:45:30|172701.5|172571.5|172722.9|172592.9|172722.9|172592.9|172701.4|172571.4|4
1727311560000|2024-09-26 00:46:00|172717.4|172587.4|172710.8|172580.8|172717.4|172587.4|172710.8|172580.8|2
1727311570000|2024-09-26 00:46:10|172710.9|172580.9|172710.9|172580.9|172710.9|172580.9|172710.9|172580.9|1
1727311580000|2024-09-26 00:46:20|172717.4|172587.4|172717.4|172587.4|172717.4|172587.4|172717.4|172587.4|1
1727311590000|2024-09-26 00:46:30|172722.8|172592.8|172722.8|172592.8|172722.8|172592.8|172722.8|172592.8|1
1727311600000|2024-09-26 00:46:40|172712.1|172582.1|172712.1|172582.1|172712.1|172582.1|172712.1|172582.1|1
1727311610000|2024-09-26 00:46:50|172711.6|172581.6|172711.6|172581.6|172711.6|172581.6|172711.6|172581.6|1
1727311620000|2024-09-26 00:47:00|172711.4|172581.4|172710.6|172580.6|172711.4|172581.4|172710.6|172580.6|2
1727311630000|2024-09-26 00:47:10|172710.8|172580.8|172717.4|172587.4|172717.4|172587.4|172710.8|172580.8|2
1727311650000|2024-09-26 00:47:30|172722.8|172592.8|172722.8|172592.8|172722.8|172592.8|172722.8|172592.8|1
1727311660000|2024-09-26 00:47:40|172722.7|172592.7|172711.8|172581.8|172722.7|172592.7|172711.8|172581.8|2
1727311670000|2024-09-26 00:47:50|172711.3|172581.3|172709.3|172579.3|172711.3|172581.3|172708.6|172578.6|3
1727311680000|2024-09-26 00:48:00|172708.8|172578.8|172708.8|172578.8|172708.8|172578.8|172708.8|172578.8|1
1727311690000|2024-09-26 00:48:10|172708.7|172578.7|172715.4|172585.4|172715.4|172585.4|172708.7|172578.7|2
1727311710000|2024-09-26 00:48:30|172708.5|172578.5|172708.5|172578.5|172708.5|172578.5|172708.5|172578.5|1
1727311720000|2024-09-26 00:48:40|172717.4|172587.4|172717.4|172587.4|172717.4|172587.4|172717.4|172587.4|1
1727311740000|2024-09-26 00:49:00|172721|172591|172715.4|172585.4|172721|172591|172715.4|172585.4|2
1727311760000|2024-09-26 00:49:20|172715.3|172585.3|172715.3|172585.3|172715.3|172585.3|172715.3|172585.3|1
1727311770000|2024-09-26 00:49:30|172717.3|172587.3|172707.9|172577.9|172720.4|172590.4|172707.9|172577.9|3
1727311780000|2024-09-26 00:49:40|172707.8|172577.8|172707.8|172577.8|172707.8|172577.8|172707.8|172577.8|1
1727311800000|2024-09-26 00:50:00|172719.7|172589.7|172715.3|172585.3|172719.7|172589.7|172715.3|172585.3|2
1727311820000|2024-09-26 00:50:20|172707.7|172577.7|172707.7|172577.7|172707.7|172577.7|172707.7|172577.7|1
1727311840000|2024-09-26 00:50:40|172707.5|172577.5|172707.6|172577.6|172707.6|172577.6|172707.5|172577.5|2
1727311850000|2024-09-26 00:50:50|172719.7|172589.7|172719.7|172589.7|172719.7|172589.7|172719.7|172589.7|1
1727311860000|2024-09-26 00:51:00|172715.3|172585.3|172715.3|172585.3|172715.3|172585.3|172715.3|172585.3|1
1727311880000|2024-09-26 00:51:20|172717.3|172587.3|172710.8|172580.8|172755.2|172587.3|172710.8|172552.4|5
1727311900000|2024-09-26 00:51:40|172710.7|172580.7|172720.1|172590.1|172720.1|172590.1|172710.7|172580.7|4
1727311910000|2024-09-26 00:51:50|172733.5|172603.5|172764.9|172634.9|172804.2|172656.5|172733.5|172582.7|16
1727311920000|2024-09-26 00:52:00|172812.7|172612.4|172773.4|172643.4|172812.7|172646.7|172773.4|172606.9|4
1727311930000|2024-09-26 00:52:10|172774.5|172644.5|172774.6|172644.6|172776|172646|172773.2|172643.2|4
1727311940000|2024-09-26 00:52:20|172775.4|172645.4|172775.4|172645.4|172775.4|172645.4|172775.4|172645.4|1
1727311960000|2024-09-26 00:52:40|172772|172642|172772|172642|172772|172642|172772|172642|1
1727311970000|2024-09-26 00:52:50|172772.1|172642.1|172763.4|172633.4|172772.1|172642.1|172763.4|172633.4|2
1727311990000|2024-09-26 00:53:10|172770.1|172640.1|172773.2|172643.2|172773.2|172643.2|172767.7|172637.7|4
1727312010000|2024-09-26 00:53:30|172771.8|172641.8|172770.9|172640.9|172771.8|172641.8|172770.9|172640.9|2
1727312020000|2024-09-26 00:53:40|172769.7|172639.7|172765.1|172635.1|172769.7|172639.7|172762.7|172632.7|7
1727312030000|2024-09-26 00:53:50|172777.1|172647.1|172782.4|172652.4|172782.8|172652.8|172773.6|172643.6|6
1727312040000|2024-09-26 00:54:00|172785.9|172655.9|172785.9|172655.9|172785.9|172655.9|172785.9|172655.9|1
1727312050000|2024-09-26 00:54:10|172787.1|172657.1|172818.9|172688.9|172818.9|172688.9|172787.1|172657.1|5
1727312060000|2024-09-26 00:54:20|172817.5|172687.5|172818.8|172688.8|172818.8|172688.8|172815.4|172685.4|8
1727312070000|2024-09-26 00:54:30|172818.9|172688.9|172818.9|172688.9|172818.9|172688.9|172818.9|172688.9|1
1727312090000|2024-09-26 00:54:50|172817.8|172687.8|172811|172681|172817.8|172687.8|172809.3|172679.3|4
1727312100000|2024-09-26 00:55:00|172828.5|172698.5|172822.6|172692.6|172837.1|172707.1|172822.6|172692.6|8
1727312110000|2024-09-26 00:55:10|172820.5|172690.5|172820.3|172690.3|172820.5|172690.5|172820.3|172690.3|2
1727312120000|2024-09-26 00:55:20|172819|172689|172818.9|172688.9|172819|172689|172818.9|172688.9|2
1727312130000|2024-09-26 00:55:30|172815.3|172685.3|172815.3|172685.3|172815.3|172685.3|172815.3|172685.3|1
1727312140000|2024-09-26 00:55:40|172813.1|172683.1|172813.1|172683.1|172813.1|172683.1|172813.1|172683.1|1
1727312150000|2024-09-26 00:55:50|172813.2|172683.2|172813.2|172683.2|172813.2|172683.2|172813.2|172683.2|1
1727312160000|2024-09-26 00:56:00|172814.7|172684.7|172816.5|172686.5|172816.5|172686.5|172814.7|172684.7|2
1727312170000|2024-09-26 00:56:10|172815.4|172685.4|172805.7|172675.7|172815.8|172685.8|172805.7|172675.7|5
1727312200000|2024-09-26 00:56:40|172806.3|172676.3|172806.3|172676.3|172806.3|172676.3|172806.3|172676.3|1
1727312210000|2024-09-26 00:56:50|172803.5|172673.5|172803.5|172673.5|172803.5|172673.5|172803.5|172673.5|1
1727312220000|2024-09-26 00:57:00|172797.7|172667.7|172806.4|172676.4|172806.4|172676.4|172797.7|172667.7|3
1727312230000|2024-09-26 00:57:10|172806.3|172676.3|172806.3|172676.3|172806.3|172676.3|172806.3|172676.3|1
1727312250000|2024-09-26 00:57:30|172806.4|172676.4|172806.4|172676.4|172806.4|172676.4|172806.4|172676.4|1
1727312260000|2024-09-26 00:57:40|172797.8|172667.8|172797.8|172667.8|172797.8|172667.8|172797.8|172667.8|1
1727312280000|2024-09-26 00:58:00|172803.6|172673.6|172802.7|172672.7|172811.8|172681.8|172802.7|172672.7|4
1727312290000|2024-09-26 00:58:10|172805.4|172675.4|172805.4|172675.4|172805.4|172675.4|172805.4|172675.4|1
1727312310000|2024-09-26 00:58:30|172806.3|172676.3|172803.3|172673.3|172806.3|172676.3|172802|172672|4
1727312320000|2024-09-26 00:58:40|172803.4|172673.4|172805.2|172675.2|172806.4|172676.4|172803.4|172673.4|3
1727312330000|2024-09-26 00:58:50|172802.9|172672.9|172765.3|172635.3|172802.9|172672.9|172759.3|172629.3|7
1727312340000|2024-09-26 00:59:00|172764.1|172634.1|172764.7|172634.7|172765.6|172635.6|172762.5|172632.5|6
1727312350000|2024-09-26 00:59:10|172769.6|172639.6|172775.2|172645.2|172775.2|172645.2|172764.7|172634.7|10
1727312360000|2024-09-26 00:59:20|172775.4|172645.4|172775.4|172645.4|172775.4|172645.4|172775.2|172645.2|3
1727312370000|2024-09-26 00:59:30|172775.7|172645.7|172775.5|172645.5|172775.7|172645.7|172775.5|172645.5|2
1727312380000|2024-09-26 00:59:40|172775.3|172645.3|172771.3|172641.3|172779.1|172649.1|172771|172641|8
1727312390000|2024-09-26 00:59:50|172769.3|172639.3|172769.6|172639.6|172771.3|172641.3|172769.3|172639.3|3
1727312400000|2024-09-26 01:00:00|172774.5|172644.5|172774.5|172644.5|172774.5|172644.5|172774.5|172644.5|1
1727312410000|2024-09-26 01:00:10|172778.1|172648.1|172774.4|172644.4|172778.1|172648.1|172774.4|172644.4|2
1727312420000|2024-09-26 01:00:20|172779.7|172649.7|172780.6|172650.6|172780.6|172650.6|172779.7|172649.7|2
1727312430000|2024-09-26 01:00:30|172780|172650|172781.3|172651.3|172781.3|172651.3|172780|172650|2
1727312440000|2024-09-26 01:00:40|172778.6|172648.6|172778.6|172648.6|172778.6|172648.6|172778.6|172648.6|1
1727312450000|2024-09-26 01:00:50|172772.9|172642.9|172772.9|172642.9|172772.9|172642.9|172772.9|172642.9|1
1727312460000|2024-09-26 01:01:00|172769.3|172639.3|172751.1|172621.1|172769.3|172639.3|172739.3|172609.3|5
1727312470000|2024-09-26 01:01:10|172754.3|172624.3|172755.1|172625.1|172755.3|172625.3|172754.3|172624.3|3
1727312480000|2024-09-26 01:01:20|172756|172626|172764.7|172634.7|172764.7|172634.7|172756|172626|4
1727312490000|2024-09-26 01:01:30|172766.7|172636.7|172766.7|172636.7|172766.7|172636.7|172766.7|172636.7|1
1727312510000|2024-09-26 01:01:50|172763.4|172633.4|172763.4|172633.4|172763.4|172633.4|172763.4|172633.4|1
1727312530000|2024-09-26 01:02:10|172757.4|172627.4|172757.4|172627.4|172757.4|172627.4|172757.4|172627.4|1
1727312540000|2024-09-26 01:02:20|172764.2|172634.2|172767.1|172637.1|172767.1|172637.1|172764.2|172634.2|2
1727312560000|2024-09-26 01:02:40|172765.2|172635.2|172765.2|172635.2|172765.2|172635.2|172765.2|172635.2|1
1727312570000|2024-09-26 01:02:50|172761|172631|172753.7|172623.7|172761|172631|172753.7|172623.7|2
1727312580000|2024-09-26 01:03:00|172753.3|172623.3|172753.4|172623.4|172753.4|172623.4|172753.3|172623.3|2
1727312590000|2024-09-26 01:03:10|172755.3|172625.3|172762.4|172632.4|172762.4|172632.4|172755.3|172625.3|2
1727312600000|2024-09-26 01:03:20|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|1
1727312620000|2024-09-26 01:03:40|172762.1|172632.1|172762.1|172632.1|172762.1|172632.1|172762.1|172632.1|1
1727312630000|2024-09-26 01:03:50|172755.3|172625.3|172755.3|172625.3|172755.3|172625.3|172755.3|172625.3|1
1727312640000|2024-09-26 01:04:00|172750.4|172620.4|172752.8|172622.8|172752.8|172622.8|172750.4|172620.4|2
1727312650000|2024-09-26 01:04:10|172757.5|172627.5|172757.5|172627.5|172757.5|172627.5|172757.5|172627.5|1
1727312660000|2024-09-26 01:04:20|172758.9|172628.9|172763.3|172633.3|172763.3|172633.3|172758.9|172628.9|2
1727312680000|2024-09-26 01:04:40|172760.4|172630.4|172760.4|172630.4|172760.4|172630.4|172760.4|172630.4|1
1727312700000|2024-09-26 01:05:00|172755.5|172625.5|172761.9|172631.9|172761.9|172631.9|172753.7|172623.7|3
1727312720000|2024-09-26 01:05:20|172765.3|172635.3|172765.3|172635.3|172765.3|172635.3|172765.3|172635.3|1
1727312740000|2024-09-26 01:05:40|172761|172631|172761|172631|172761|172631|172761|172631|1
1727312760000|2024-09-26 01:06:00|172753.7|172623.7|172761.3|172631.3|172761.3|172631.3|172753.7|172623.7|2
1727312770000|2024-09-26 01:06:10|172763.5|172633.5|172763.5|172633.5|172763.5|172633.5|172763.5|172633.5|1
1727312790000|2024-09-26 01:06:30|172757|172627|172757|172627|172757|172627|172757|172627|1
1727312800000|2024-09-26 01:06:40|172754.2|172624.2|172754.2|172624.2|172754.2|172624.2|172754.2|172624.2|1
1727312810000|2024-09-26 01:06:50|172762.1|172632.1|172762.1|172632.1|172762.1|172632.1|172762.1|172632.1|1
1727312820000|2024-09-26 01:07:00|172763.9|172633.9|172763.4|172633.4|172763.9|172633.9|172763.4|172633.4|2
1727312840000|2024-09-26 01:07:20|172762.6|172632.6|172762.6|172632.6|172762.6|172632.6|172762.6|172632.6|1
1727312850000|2024-09-26 01:07:30|172764.8|172634.8|172764.8|172634.8|172764.8|172634.8|172764.8|172634.8|1
1727312860000|2024-09-26 01:07:40|172763|172633|172763|172633|172763|172633|172763|172633|1
1727312870000|2024-09-26 01:07:50|172767.1|172637.1|172767.1|172637.1|172767.1|172637.1|172767.1|172637.1|1
1727312880000|2024-09-26 01:08:00|172764.3|172634.3|172764.3|172634.3|172764.3|172634.3|172764.3|172634.3|1
1727312890000|2024-09-26 01:08:10|172764.4|172634.4|172756.9|172626.9|172764.4|172634.4|172734.5|172604.5|4
1727312900000|2024-09-26 01:08:20|172754|172624|172756.1|172626.1|172756.1|172626.1|172754|172624|2
1727312910000|2024-09-26 01:08:30|172757.2|172627.2|172758.4|172628.4|172758.4|172628.4|172757.2|172627.2|2
1727312930000|2024-09-26 01:08:50|172751.1|172621.1|172751.1|172621.1|172751.1|172621.1|172751.1|172621.1|1
1727312940000|2024-09-26 01:09:00|172748.4|172618.4|172748.4|172618.4|172748.4|172618.4|172748.4|172618.4|1
1727312950000|2024-09-26 01:09:10|172750.9|172620.9|172760.1|172630.1|172760.1|172630.1|172750.9|172620.9|4
1727312960000|2024-09-26 01:09:20|172765|172635|172773.3|172643.3|172773.3|172643.3|172765|172635|2
1727312970000|2024-09-26 01:09:30|172772.9|172642.9|172770.7|172640.7|172772.9|172642.9|172767.7|172637.7|7
1727312990000|2024-09-26 01:09:50|172765|172635|172765|172635|172765|172635|172765|172635|1
1727313000000|2024-09-26 01:10:00|172758.3|172628.3|172758.3|172628.3|172758.3|172628.3|172758.3|172628.3|1
1727313010000|2024-09-26 01:10:10|172766.9|172636.9|172769.8|172639.8|172769.8|172639.8|172766.9|172636.9|2
1727313040000|2024-09-26 01:10:40|172765|172635|172765|172635|172765|172635|172765|172635|1
1727313050000|2024-09-26 01:10:50|172758.3|172628.3|172758.3|172628.3|172758.3|172628.3|172758.3|172628.3|1
1727313060000|2024-09-26 01:11:00|172756.6|172626.6|172756.6|172626.6|172756.6|172626.6|172756.6|172626.6|1
1727313070000|2024-09-26 01:11:10|172759.1|172629.1|172770.8|172640.8|172770.8|172640.8|172759.1|172629.1|3
1727313080000|2024-09-26 01:11:20|172770.4|172640.4|172770.4|172640.4|172770.4|172640.4|172770.4|172640.4|1
1727313090000|2024-09-26 01:11:30|172771.4|172641.4|172771.4|172641.4|172771.4|172641.4|172771.4|172641.4|1
1727313100000|2024-09-26 01:11:40|172766.4|172636.4|172766.4|172636.4|172766.4|172636.4|172766.4|172636.4|1
1727313110000|2024-09-26 01:11:50|172760.3|172630.3|172760.3|172630.3|172760.3|172630.3|172760.3|172630.3|1
1727313120000|2024-09-26 01:12:00|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|1
1727313130000|2024-09-26 01:12:10|172768.8|172638.8|172768.8|172638.8|172768.8|172638.8|172768.8|172638.8|1
1727313140000|2024-09-26 01:12:20|172769.8|172639.8|172769.8|172639.8|172769.8|172639.8|172769.8|172639.8|1
1727313160000|2024-09-26 01:12:40|172767.6|172637.6|172765.7|172635.7|172767.6|172637.6|172765.7|172635.7|2
1727313170000|2024-09-26 01:12:50|172759.2|172629.2|172759.2|172629.2|172759.2|172629.2|172759.2|172629.2|1
1727313180000|2024-09-26 01:13:00|172765.1|172635.1|172764.2|172634.2|172771.1|172641.1|172756.3|172626.3|6
1727313190000|2024-09-26 01:13:10|172767.8|172637.8|172767.8|172637.8|172767.8|172637.8|172767.8|172637.8|1
1727313200000|2024-09-26 01:13:20|172768.6|172638.6|172774.9|172644.9|172774.9|172644.9|172768.6|172638.6|3
1727313220000|2024-09-26 01:13:40|172770.6|172640.6|172767.4|172637.4|172770.6|172640.6|172759.6|172629.6|5
1727313230000|2024-09-26 01:13:50|172763.4|172633.4|172763.1|172633.1|172763.4|172633.4|172759.4|172629.4|3
1727313240000|2024-09-26 01:14:00|172765|172635|172766.3|172636.3|172766.3|172636.3|172765|172635|2
1727313250000|2024-09-26 01:14:10|172767.8|172637.8|172767.8|172637.8|172767.8|172637.8|172767.8|172637.8|1
1727313260000|2024-09-26 01:14:20|172764.2|172634.2|172764.2|172634.2|172764.2|172634.2|172764.2|172634.2|1
1727313270000|2024-09-26 01:14:30|172765.4|172635.4|172765.4|172635.4|172765.4|172635.4|172765.4|172635.4|1
1727313280000|2024-09-26 01:14:40|172768.5|172638.5|172768.5|172638.5|172768.5|172638.5|172768.5|172638.5|1
1727313310000|2024-09-26 01:15:10|172764.3|172634.3|172765.1|172635.1|172765.1|172635.1|172758.9|172628.9|6
1727313320000|2024-09-26 01:15:20|172760.8|172630.8|172763.7|172633.7|172763.7|172633.7|172760.8|172630.8|3
1727313330000|2024-09-26 01:15:30|172774.6|172644.6|172773.3|172643.3|172776.8|172646.8|172773.3|172643.3|3
1727313340000|2024-09-26 01:15:40|172770.1|172640.1|172774|172644|172774|172644|172770.1|172640.1|2
1727313370000|2024-09-26 01:16:10|172770.2|172640.2|172770.1|172640.1|172770.2|172640.2|172762.4|172632.4|3
1727313390000|2024-09-26 01:16:30|172773.5|172643.5|172773.5|172643.5|172773.5|172643.5|172773.5|172643.5|1
1727313410000|2024-09-26 01:16:50|172769.4|172639.4|172769.4|172639.4|172769.4|172639.4|172769.4|172639.4|1
1727313420000|2024-09-26 01:17:00|172768|172638|172768|172638|172768|172638|172768|172638|1
1727313430000|2024-09-26 01:17:10|172760.3|172630.3|172770.4|172640.4|172770.4|172640.4|172760.3|172630.3|3
1727313450000|2024-09-26 01:17:30|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|1
1727313460000|2024-09-26 01:17:40|172770|172640|172770|172640|172770|172640|172770|172640|1
1727313480000|2024-09-26 01:18:00|172762.9|172632.9|172762.9|172632.9|172762.9|172632.9|172762.9|172632.9|1
1727313490000|2024-09-26 01:18:10|172770.4|172640.4|172770.4|172640.4|172770.4|172640.4|172770.4|172640.4|1
1727313500000|2024-09-26 01:18:20|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|172773.9|172643.9|1
1727313510000|2024-09-26 01:18:30|172774.6|172644.6|172774.6|172644.6|172774.6|172644.6|172774.6|172644.6|1
1727313520000|2024-09-26 01:18:40|172775.8|172645.8|172775.8|172645.8|172775.8|172645.8|172775.8|172645.8|1
1727313530000|2024-09-26 01:18:50|172772.5|172642.5|172772.5|172642.5|172772.5|172642.5|172772.5|172642.5|1
1727313540000|2024-09-26 01:19:00|172764.2|172634.2|172764.2|172634.2|172764.2|172634.2|172764.2|172634.2|1
1727313550000|2024-09-26 01:19:10|172771.3|172641.3|172771.3|172641.3|172771.3|172641.3|172771.3|172641.3|1
1727313560000|2024-09-26 01:19:20|172772.7|172642.7|172775.8|172645.8|172775.8|172645.8|172771.1|172641.1|3
1727313570000|2024-09-26 01:19:30|172776|172646|172775.8|172645.8|172776|172646|172775.8|172645.8|2
1727313580000|2024-09-26 01:19:40|172777.6|172647.6|172776.3|172646.3|172777.6|172647.6|172775.5|172645.5|3
1727313590000|2024-09-26 01:19:50|172771.8|172641.8|172771.8|172641.8|172771.8|172641.8|172771.8|172641.8|1
1727313610000|2024-09-26 01:20:10|172764.9|172634.9|172774.4|172644.4|172774.4|172644.4|172763.3|172633.3|4
1727313650000|2024-09-26 01:20:50|172763.3|172633.3|172763.3|172633.3|172763.3|172633.3|172763.3|172633.3|1
1727313670000|2024-09-26 01:21:10|172770|172640|172770|172640|172770|172640|172770|172640|1
1727313690000|2024-09-26 01:21:30|172769.5|172639.5|172771.4|172641.4|172771.4|172641.4|172769.5|172639.5|2
1727313700000|2024-09-26 01:21:40|172770.1|172640.1|172770.1|172640.1|172770.1|172640.1|172770.1|172640.1|1
1727313710000|2024-09-26 01:21:50|172763.4|172633.4|172767.9|172637.9|172778.6|172648.6|172763.4|172633.4|8
1727313720000|2024-09-26 01:22:00|172775.9|172645.9|172775.9|172645.9|172775.9|172645.9|172775.9|172645.9|1
1727313730000|2024-09-26 01:22:10|172778.3|172648.3|172778.3|172648.3|172778.3|172648.3|172778.3|172648.3|1
1727313760000|2024-09-26 01:22:40|172773.8|172643.8|172767.9|172637.9|172773.8|172643.8|172767.9|172637.9|2
1727313770000|2024-09-26 01:22:50|172763.2|172633.2|172757.9|172627.9|172763.2|172633.2|172755.9|172625.9|3
1727313780000|2024-09-26 01:23:00|172768.1|172638.1|172768.1|172638.1|172768.1|172638.1|172768.1|172638.1|1
1727313790000|2024-09-26 01:23:10|172766.6|172636.6|172771.3|172641.3|172771.3|172641.3|172766.6|172636.6|2
1727313810000|2024-09-26 01:23:30|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|1
1727313830000|2024-09-26 01:23:50|172755.6|172625.6|172766.9|172636.9|172766.9|172636.9|172755.6|172625.6|2
1727313850000|2024-09-26 01:24:10|172771.5|172641.5|172771.5|172641.5|172771.5|172641.5|172771.5|172641.5|1
1727313870000|2024-09-26 01:24:30|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|172765.6|172635.6|1
1727313890000|2024-09-26 01:24:50|172755.6|172625.6|172767.1|172637.1|172767.1|172637.1|172755.6|172625.6|2
1727313910000|2024-09-26 01:25:10|172771.7|172641.7|172771.7|172641.7|172771.7|172641.7|172771.7|172641.7|1
1727313920000|2024-09-26 01:25:20|172773.9|172643.9|172771.1|172641.1|172773.9|172643.9|172768.5|172638.5|3
1727313930000|2024-09-26 01:25:30|172772.5|172642.5|172772.5|172642.5|172772.5|172642.5|172772.5|172642.5|1
1727313940000|2024-09-26 01:25:40|172774.6|172644.6|172774.6|172644.6|172774.6|172644.6|172774.6|172644.6|1
1727313960000|2024-09-26 01:26:00|172780.8|172650.8|172785.8|172655.8|172787.1|172657.1|172780.8|172650.8|5
1727313970000|2024-09-26 01:26:10|172785.6|172655.6|172786.7|172656.7|172790.6|172660.6|172781.6|172651.6|12
1727313980000|2024-09-26 01:26:20|172788|172658|172786.5|172656.5|172788|172658|172786.5|172656.5|2
1727313990000|2024-09-26 01:26:30|172787.8|172657.8|172826.7|172696.7|172826.7|172696.7|172787.8|172657.8|8
1727314000000|2024-09-26 01:26:40|172828.8|172698.8|172842.8|172712.8|172843|172713|172828.8|172698.8|6
1727314030000|2024-09-26 01:27:10|172839.3|172709.3|172839.3|172709.3|172839.3|172709.3|172839.3|172709.3|1
1727314050000|2024-09-26 01:27:30|172841.7|172711.7|172843.8|172713.8|172843.8|172713.8|172841.7|172711.7|2
1727314070000|2024-09-26 01:27:50|172841.8|172711.8|172840.5|172710.5|172841.8|172711.8|172840.5|172710.5|2
1727314080000|2024-09-26 01:28:00|172839.3|172709.3|172840.5|172710.5|172840.5|172710.5|172839.3|172709.3|2
1727314090000|2024-09-26 01:28:10|172837.3|172707.3|172837.3|172707.3|172837.3|172707.3|172837.3|172707.3|1
1727314110000|2024-09-26 01:28:30|172835.6|172705.6|172841|172711|172841|172711|172835.6|172705.6|5
1727314140000|2024-09-26 01:29:00|172837.3|172707.3|172837.3|172707.3|172837.3|172707.3|172837.3|172707.3|1
1727314150000|2024-09-26 01:29:10|172829.7|172699.7|172829.7|172699.7|172829.7|172699.7|172829.7|172699.7|1
1727314160000|2024-09-26 01:29:20|172835.6|172705.6|172839.9|172709.9|172839.9|172709.9|172835.6|172705.6|3
1727314170000|2024-09-26 01:29:30|172838.6|172708.6|172838.7|172708.7|172839.9|172709.9|172838.6|172708.6|6
1727314180000|2024-09-26 01:29:40|172837.5|172707.5|172838.5|172708.5|172839.8|172709.8|172837.5|172707.5|10
1727314190000|2024-09-26 01:29:50|172839.8|172709.8|172838.3|172708.3|172841|172711|172836.6|172706.6|13
1727314200000|2024-09-26 01:30:00|172836.8|172706.8|172836.8|172706.8|172836.8|172706.8|172836.8|172706.8|1
1727314210000|2024-09-26 01:30:10|172838.4|172708.4|172843|172713|172843|172713|172838.4|172708.4|2
1727314220000|2024-09-26 01:30:20|172847.1|172717.1|172842.1|172712.1|172847.1|172717.1|172838.9|172708.9|6
1727314230000|2024-09-26 01:30:30|172839.1|172709.1|172840.1|172710.1|172840.7|172710.7|172837|172707|4
1727314240000|2024-09-26 01:30:40|172839.7|172709.7|172842.9|172712.9|172842.9|172712.9|172839.7|172709.7|2
1727314250000|2024-09-26 01:30:50|172837.5|172707.5|172837.5|172707.5|172837.5|172707.5|172837.5|172707.5|1
1727314270000|2024-09-26 01:31:10|172830|172700|172841.6|172711.6|172841.6|172711.6|172830|172700|3
1727314280000|2024-09-26 01:31:20|172839.2|172709.2|172839.2|172709.2|172839.2|172709.2|172839.2|172709.2|1
1727314290000|2024-09-26 01:31:30|172841.9|172711.9|172841.9|172711.9|172841.9|172711.9|172841.9|172711.9|1
1727314300000|2024-09-26 01:31:40|172844.5|172714.5|172838|172708|172844.5|172714.5|172838|172708|3
1727314310000|2024-09-26 01:31:50|172837.1|172707.1|172837.1|172707.1|172837.1|172707.1|172837.1|172707.1|1
1727314320000|2024-09-26 01:32:00|172834.9|172704.9|172834.8|172704.8|172834.9|172704.9|172834.8|172704.8|2
1727314330000|2024-09-26 01:32:10|172832.2|172702.2|172830.3|172700.3|172833.2|172703.2|172828.6|172698.6|5
1727314340000|2024-09-26 01:32:20|172808.5|172678.5|172794.2|172664.2|172808.5|172678.5|172777.3|172647.3|9
1727314350000|2024-09-26 01:32:30|172797.8|172667.8|172805.9|172675.9|172808.4|172678.4|172797.8|172667.8|14
1727314360000|2024-09-26 01:32:40|172804.7|172674.7|172801.1|172671.1|172804.8|172674.8|172799.9|172669.9|14
1727314370000|2024-09-26 01:32:50|172800.2|172670.2|172800.9|172670.9|172801|172671|172798.6|172668.6|6
1727314380000|2024-09-26 01:33:00|172803.3|172673.3|172802.3|172672.3|172803.8|172673.8|172801|172671|4
1727314390000|2024-09-26 01:33:10|172803.5|172673.5|172803.6|172673.6|172803.6|172673.6|172802.2|172672.2|3
1727314400000|2024-09-26 01:33:20|172805.7|172675.7|172802.4|172672.4|172805.7|172675.7|172802.4|172672.4|6
1727314410000|2024-09-26 01:33:30|172800.5|172670.5|172797.6|172667.6|172802.3|172672.3|172797.6|172667.6|12
1727314420000|2024-09-26 01:33:40|172795.5|172665.5|172799.4|172669.4|172801.1|172671.1|172795.5|172665.5|5
1727314440000|2024-09-26 01:34:00|172801.6|172671.6|172802.5|172672.5|172812.8|172682.8|172801.6|172671.6|6
1727314450000|2024-09-26 01:34:10|172801.9|172671.9|172800.2|172670.2|172802.8|172672.8|172800.2|172670.2|4
1727314460000|2024-09-26 01:34:20|172798.1|172668.1|172798.8|172668.8|172800.5|172670.5|172798.1|172668.1|6
1727314470000|2024-09-26 01:34:30|172785.6|172655.6|172797.2|172667.2|172797.2|172667.2|172783.2|172653.2|4
1727314480000|2024-09-26 01:34:40|172798.6|172668.6|172797.2|172667.2|172802.8|172672.8|172797.2|172667.2|5
1727314490000|2024-09-26 01:34:50|172797.5|172667.5|172799.1|172669.1|172799.1|172669.1|172794.5|172664.5|6
1727314500000|2024-09-26 01:35:00|172801.3|172671.3|172804.3|172674.3|172804.3|172674.3|172801.3|172671.3|2
1727314510000|2024-09-26 01:35:10|172806.4|172676.4|172804.9|172674.9|172806.4|172676.4|172802.2|172672.2|5
1727314520000|2024-09-26 01:35:20|172803.6|172673.6|172806.3|172676.3|172806.3|172676.3|172803.6|172673.6|2
1727314530000|2024-09-26 01:35:30|172804.2|172674.2|172804.2|172674.2|172804.2|172674.2|172804.2|172674.2|1
1727314550000|2024-09-26 01:35:50|172806|172676|172809.7|172679.7|172809.7|172679.7|172802.7|172672.7|5
1727314560000|2024-09-26 01:36:00|172811|172681|172814.4|172684.4|172814.4|172684.4|172811|172681|2
1727314570000|2024-09-26 01:36:10|172812.5|172682.5|172808.8|172678.8|172812.5|172682.5|172807.4|172677.4|6
1727314580000|2024-09-26 01:36:20|172808.6|172678.6|172805.6|172675.6|172810.5|172680.5|172805.6|172675.6|3
1727314590000|2024-09-26 01:36:30|172807.9|172677.9|172811.1|172681.1|172811.1|172681.1|172807.7|172677.7|4
1727314600000|2024-09-26 01:36:40|172809|172679|172809|172679|172809|172679|172809|172679|1
1727314610000|2024-09-26 01:36:50|172811.1|172681.1|172812.6|172682.6|172812.6|172682.6|172811.1|172681.1|2
1727314620000|2024-09-26 01:37:00|172811.2|172681.2|172811.9|172681.9|172811.9|172681.9|172811.1|172681.1|3
1727314630000|2024-09-26 01:37:10|172809.9|172679.9|172809.9|172679.9|172809.9|172679.9|172809.9|172679.9|1
1727314640000|2024-09-26 01:37:20|172805.6|172675.6|172808.8|172678.8|172808.8|172678.8|172805.6|172675.6|2
1727314650000|2024-09-26 01:37:30|172810.1|172680.1|172808.6|172678.6|172810.1|172680.1|172808.6|172678.6|2
1727314660000|2024-09-26 01:37:40|172811.4|172681.4|172811.4|172681.4|172811.4|172681.4|172811.4|172681.4|1
1727314670000|2024-09-26 01:37:50|172812.1|172682.1|172812.1|172682.1|172812.1|172682.1|172812.1|172682.1|1
1727314680000|2024-09-26 01:38:00|172812.3|172682.3|172810.9|172680.9|172812.3|172682.3|172810.9|172680.9|3
1727314690000|2024-09-26 01:38:10|172813.1|172683.1|172830|172700|172830|172700|172813.1|172683.1|6
1727314720000|2024-09-26 01:38:40|172829.5|172699.5|172829.5|172699.5|172829.5|172699.5|172829.5|172699.5|1
1727314740000|2024-09-26 01:39:00|172831.7|172701.7|172809.9|172679.9|172833.1|172703.1|172804.2|172674.2|13
1727314750000|2024-09-26 01:39:10|172808.4|172678.4|172814|172684|172814|172684|172808.4|172678.4|4
1727314760000|2024-09-26 01:39:20|172813.9|172683.9|172813.9|172683.9|172813.9|172683.9|172813.9|172683.9|1
1727314770000|2024-09-26 01:39:30|172811.6|172681.6|172811.6|172681.6|172811.6|172681.6|172811.6|172681.6|1
1727314780000|2024-09-26 01:39:40|172813.6|172683.6|172813.6|172683.6|172813.6|172683.6|172813.6|172683.6|1
1727314790000|2024-09-26 01:39:50|172815|172685|172813.9|172683.9|172815|172685|172813.9|172683.9|3
1727314800000|2024-09-26 01:40:00|172812.4|172682.4|172825.2|172695.2|172825.2|172695.2|172812.3|172682.3|12
1727314810000|2024-09-26 01:40:10|172822.2|172692.2|172823.9|172693.9|172823.9|172693.9|172822.2|172692.2|3
1727314820000|2024-09-26 01:40:20|172823.2|172693.2|172823.2|172693.2|172823.2|172693.2|172823.2|172693.2|1
1727314840000|2024-09-26 01:40:40|172825|172695|172823.2|172693.2|172825|172695|172823.2|172693.2|2
1727314850000|2024-09-26 01:40:50|172823.9|172693.9|172827.2|172697.2|172827.2|172697.2|172823.9|172693.9|6
1727314860000|2024-09-26 01:41:00|172827.5|172697.5|172827.8|172697.8|172827.8|172697.8|172825.6|172695.6|5
1727314870000|2024-09-26 01:41:10|172828.3|172698.3|172828.3|172698.3|172828.3|172698.3|172828.3|172698.3|1
1727314880000|2024-09-26 01:41:20|172826.5|172696.5|172826.5|172696.5|172826.5|172696.5|172826.5|172696.5|1
1727314890000|2024-09-26 01:41:30|172825.3|172695.3|172826.5|172696.5|172826.5|172696.5|172825.3|172695.3|2
1727314900000|2024-09-26 01:41:40|172827.8|172697.8|172827.8|172697.8|172827.8|172697.8|172827.8|172697.8|1
1727314910000|2024-09-26 01:41:50|172828.3|172698.3|172827.8|172697.8|172828.3|172698.3|172827.8|172697.8|2
1727314920000|2024-09-26 01:42:00|172828.4|172698.4|172815.4|172685.4|172830.2|172700.2|172815.4|172685.4|4
1727314930000|2024-09-26 01:42:10|172809.7|172679.7|172809.7|172679.7|172809.7|172679.7|172809.7|172679.7|1
1727314950000|2024-09-26 01:42:30|172810.8|172680.8|172825.2|172695.2|172825.2|172695.2|172810.8|172680.8|2
1727314960000|2024-09-26 01:42:40|172827.3|172697.3|172832.8|172702.8|172832.8|172702.8|172827.3|172697.3|3
1727314970000|2024-09-26 01:42:50|172831.5|172701.5|172831.3|172701.3|172831.5|172701.5|172831.3|172701.3|2
1727314980000|2024-09-26 01:43:00|172830.1|172700.1|172823.1|172693.1|172830.1|172700.1|172823.1|172693.1|4
1727314990000|2024-09-26 01:43:10|172824.3|172694.3|172824.3|172694.3|172824.3|172694.3|172824.3|172694.3|1
1727315010000|2024-09-26 01:43:30|172823.3|172693.3|172823.4|172693.4|172823.4|172693.4|172823.3|172693.3|2
1727315020000|2024-09-26 01:43:40|172823.1|172693.1|172823.1|172693.1|172823.1|172693.1|172823.1|172693.1|1
1727315030000|2024-09-26 01:43:50|172823.2|172693.2|172823.1|172693.1|172823.2|172693.2|172823.1|172693.1|2
1727315040000|2024-09-26 01:44:00|172823.5|172693.5|172829.2|172699.2|172829.2|172699.2|172823.1|172693.1|5
1727315060000|2024-09-26 01:44:20|172827.7|172697.7|172827.7|172697.7|172827.7|172697.7|172827.7|172697.7|1
1727315070000|2024-09-26 01:44:30|172825.6|172695.6|172825.6|172695.6|172825.6|172695.6|172825.4|172695.4|5
1727315080000|2024-09-26 01:44:40|172826.8|172696.8|172826.7|172696.7|172826.8|172696.8|172826.7|172696.7|4
1727315090000|2024-09-26 01:44:50|172826.6|172696.6|172826.7|172696.7|172827.1|172697.1|172826.6|172696.6|6
1727315100000|2024-09-26 01:45:00|172839|172709|172840.3|172710.3|172841.7|172711.7|172838.5|172708.5|6
1727315120000|2024-09-26 01:45:20|172835|172705|172835|172705|172835|172705|172835|172705|1
1727315130000|2024-09-26 01:45:30|172836.2|172706.2|172832.9|172702.9|172836.2|172706.2|172832.9|172702.9|3
1727315140000|2024-09-26 01:45:40|172832.2|172702.2|172833.6|172703.6|172834.3|172704.3|172832.2|172702.2|6
1727315150000|2024-09-26 01:45:50|172833.2|172703.2|172838.9|172708.9|172838.9|172708.9|172832.8|172702.8|6
1727315170000|2024-09-26 01:46:10|172836.2|172706.2|172841.5|172711.5|172844|172714|172836.2|172706.2|6
1727315180000|2024-09-26 01:46:20|172835.1|172705.1|172832.2|172702.2|172835.1|172705.1|172830.4|172700.4|9
1727315190000|2024-09-26 01:46:30|172832.9|172702.9|172832.9|172702.9|172832.9|172702.9|172830.8|172700.8|8
1727315200000|2024-09-26 01:46:40|172831.3|172701.3|172837.4|172707.4|172838.9|172708.9|172831.3|172701.3|7
1727315210000|2024-09-26 01:46:50|172838.2|172708.2|172833.7|172703.7|172840.3|172710.3|172833.7|172703.7|6
1727315220000|2024-09-26 01:47:00|172832.7|172702.7|172832.7|172702.7|172832.7|172702.7|172832.7|172702.7|1
1727315230000|2024-09-26 01:47:10|172829.1|172699.1|172831.4|172701.4|172831.4|172701.4|172829.1|172699.1|2
1727315240000|2024-09-26 01:47:20|172831.3|172701.3|172831.3|172701.3|172831.3|172701.3|172831.3|172701.3|1
1727315250000|2024-09-26 01:47:30|172831.4|172701.4|172831.4|172701.4|172831.4|172701.4|172831.4|172701.4|1
1727315260000|2024-09-26 01:47:40|172831.3|172701.3|172835.7|172705.7|172835.7|172705.7|172831.3|172701.3|3
1727315280000|2024-09-26 01:48:00|172837.7|172707.7|172836|172706|172838.6|172708.6|172836|172706|4
1727315290000|2024-09-26 01:48:10|172835.3|172705.3|172830.4|172700.4|172835.3|172705.3|172830.2|172700.2|5
1727315300000|2024-09-26 01:48:20|172830.2|172700.2|172829.7|172699.7|172830.2|172700.2|172828.5|172698.5|5
1727315310000|2024-09-26 01:48:30|172829.8|172699.8|172829.7|172699.7|172829.8|172699.8|172829.7|172699.7|4
1727315320000|2024-09-26 01:48:40|172833.8|172703.8|172833.8|172703.8|172833.8|172703.8|172833.8|172703.8|1
1727315340000|2024-09-26 01:49:00|172834.8|172704.8|172832.4|172702.4|172834.8|172704.8|172830.7|172700.7|4
1727315350000|2024-09-26 01:49:10|172832.5|172702.5|172830.7|172700.7|172832.5|172702.5|172830.7|172700.7|3
1727315370000|2024-09-26 01:49:30|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|172834.8|172704.8|1
1727315380000|2024-09-26 01:49:40|172838.4|172708.4|172838.4|172708.4|172838.4|172708.4|172838.4|172708.4|1
1727315390000|2024-09-26 01:49:50|172839|172709|172839|172709|172839|172709|172839|172709|1
1727315400000|2024-09-26 01:50:00|172835.2|172705.2|172816.6|172686.6|172835.2|172705.2|172816.6|172686.6|5
1727315410000|2024-09-26 01:50:10|172817.5|172687.5|172817.5|172687.5|172817.5|172687.5|172817.5|172687.5|1
1727315420000|2024-09-26 01:50:20|172817.8|172687.8|172817.4|172687.4|172817.8|172687.8|172817.4|172687.4|2
1727315430000|2024-09-26 01:50:30|172813.3|172683.3|172816.9|172686.9|172816.9|172686.9|172806.1|172676.1|4
1727315440000|2024-09-26 01:50:40|172815.5|172685.5|172824.6|172694.6|172824.6|172694.6|172815.5|172685.5|3
1727315450000|2024-09-26 01:50:50|172824.8|172694.8|172826.8|172696.8|172826.8|172696.8|172824.8|172694.8|2
1727315460000|2024-09-26 01:51:00|172825.9|172695.9|172825.8|172695.8|172825.9|172695.9|172825.8|172695.8|2
1727315470000|2024-09-26 01:51:10|172825.6|172695.6|172825.6|172695.6|172825.6|172695.6|172825.6|172695.6|1
1727315480000|2024-09-26 01:51:20|172814.2|172684.2|172814.2|172684.2|172814.2|172684.2|172814.2|172684.2|1
1727315490000|2024-09-26 01:51:30|172823.3|172693.3|172823.3|172693.3|172823.3|172693.3|172823.3|172693.3|1
1727315500000|2024-09-26 01:51:40|172822.2|172692.2|172820.4|172690.4|172822.2|172692.2|172820.4|172690.4|2
1727315510000|2024-09-26 01:51:50|172823.4|172693.4|172821.2|172691.2|172823.4|172693.4|172821.1|172691.1|4
1727315520000|2024-09-26 01:52:00|172819.2|172689.2|172819.6|172689.6|172819.6|172689.6|172819.2|172689.2|3
1727315530000|2024-09-26 01:52:10|172820.9|172690.9|172816.4|172686.4|172820.9|172690.9|172816.4|172686.4|4
1727315540000|2024-09-26 01:52:20|172804.9|172674.9|172807.9|172677.9|172807.9|172677.9|172800.7|172670.7|6
1727315550000|2024-09-26 01:52:30|172804.1|172674.1|172801.7|172671.7|172804.1|172674.1|172801.7|172671.7|2
1727315560000|2024-09-26 01:52:40|172803.9|172673.9|172777.2|172647.2|172803.9|172673.9|172775.5|172645.5|7
1727315570000|2024-09-26 01:52:50|172777.1|172647.1|172776.9|172646.9|172777.1|172647.1|172776.9|172646.9|2
1727315580000|2024-09-26 01:53:00|172778.4|172648.4|172778.6|172648.6|172778.8|172648.8|172778.4|172648.4|3
1727315590000|2024-09-26 01:53:10|172779.8|172649.8|172779.3|172649.3|172780.7|172650.7|172779.3|172649.3|3
1727315600000|2024-09-26 01:53:20|172781.8|172651.8|172781.8|172651.8|172781.8|172651.8|172781.8|172651.8|1
1727315610000|2024-09-26 01:53:30|172780.2|172650.2|172783.4|172653.4|172783.4|172653.4|172779.5|172649.5|4
1727315620000|2024-09-26 01:53:40|172784.7|172654.7|172786.9|172656.9|172786.9|172656.9|172784.7|172654.7|2
1727315630000|2024-09-26 01:53:50|172787|172657|172787|172657|172787|172657|172787|172657|1
1727315640000|2024-09-26 01:54:00|172789.5|172659.5|172789.5|172659.5|172789.5|172659.5|172789.5|172659.5|1
1727315660000|2024-09-26 01:54:20|172787.1|172657.1|172780.7|172650.7|172787.1|172657.1|172777.4|172647.4|4
1727315670000|2024-09-26 01:54:30|172778|172648|172793.7|172663.7|172793.8|172663.8|172778|172648|4
1727315680000|2024-09-26 01:54:40|172795.3|172665.3|172789.8|172659.8|172795.3|172665.3|172789.8|172659.8|6
1727315690000|2024-09-26 01:54:50|172789.3|172659.3|172806.6|172605.8|172806.6|172659.3|172768.1|172605.8|8
1727315700000|2024-09-26 01:55:00|172774|172644|172774|172644|172774|172644|172774|172644|1
1727315730000|2024-09-26 01:55:30|172756.4|172626.4|172754.7|172624.7|172763.9|172633.9|172754.6|172624.6|7
1727315740000|2024-09-26 01:55:40|172751.6|172621.6|172746.7|172616.7|172751.6|172621.6|172744.8|172614.8|4
1727315750000|2024-09-26 01:55:50|172754|172624|172724.5|172522.4|172754|172624|172681.2|172522.4|12
1727315760000|2024-09-26 01:56:00|172724.7|172556.2|172715.8|172510.4|172724.7|172556.2|172676.6|172510.4|11
1727315770000|2024-09-26 01:56:10|172670.7|172540.7|172699.3|172495.9|172699.3|172547.5|172654.8|172495.9|8
1727315780000|2024-09-26 01:56:20|172664.6|172534.6|172679.5|172440.8|172679.5|172534.6|172624.8|172402.3|10
1727315790000|2024-09-26 01:56:30|172683.7|172435.1|172670.5|172459.3|172683.7|172461.6|172668.5|172435.1|21
1727315800000|2024-09-26 01:56:40|172629.8|172499.8|172667.6|172461.6|172676.8|172507.2|172623.7|172461.5|25
1727315810000|2024-09-26 01:56:50|172667.1|172462.3|172621.9|172491.9|172673.1|172492.4|172618.5|172460.6|13
1727315820000|2024-09-26 01:57:00|172625.1|172495.1|172641.7|172511.7|172641.7|172511.7|172604.3|172474.3|17
1727315830000|2024-09-26 01:57:10|172637.5|172507.5|172637.3|172507.3|172638.4|172508.4|172635.1|172505.1|12
1727315840000|2024-09-26 01:57:20|172639.5|172509.5|172637.2|172507.2|172639.5|172509.5|172635.7|172505.7|11
1727315850000|2024-09-26 01:57:30|172637.1|172507.1|172629.9|172499.9|172637.1|172507.1|172629.9|172499.9|3
1727315860000|2024-09-26 01:57:40|172636.1|172506.1|172663.9|172533.9|172667.6|172537.6|172636.1|172506.1|15
1727315870000|2024-09-26 01:57:50|172658.4|172528.4|172657.2|172527.2|172658.4|172528.4|172651.7|172521.7|4
1727315880000|2024-09-26 01:58:00|172655.2|172525.2|172655.2|172525.2|172655.2|172525.2|172655.2|172525.2|1
1727315900000|2024-09-26 01:58:20|172651.8|172521.8|172651.8|172521.8|172651.8|172521.8|172651.8|172521.8|1
1727315910000|2024-09-26 01:58:30|172671.5|172466.3|172618.7|172488.7|172677.4|172502|172618.7|172462|6
1727315920000|2024-09-26 01:58:40|172620.5|172490.5|172616.7|172486.7|172630.7|172500.7|172616.7|172486.7|8
1727315930000|2024-09-26 01:58:50|172616.8|172486.8|172616.9|172486.9|172616.9|172486.9|172615.9|172485.9|5
1727315940000|2024-09-26 01:59:00|172607.6|172477.6|172606.3|172476.3|172607.6|172477.6|172606.2|172476.2|3
1727315950000|2024-09-26 01:59:10|172648.2|172446.6|172612.8|172482.8|172648.2|172483.7|172612.7|172446.6|4
1727315960000|2024-09-26 01:59:20|172614|172484|172660.5|172459.7|172660.7|172497.5|172614|172449.4|10
1727315970000|2024-09-26 01:59:30|172622.2|172492.2|172629.8|172499.8|172667|172500.2|172622.2|172466.5|10
1727315980000|2024-09-26 01:59:40|172632.1|172502.1|172649.4|172519.4|172668.1|172519.4|172618.9|172467|14
1727315990000|2024-09-26 01:59:50|172650|172520|172650.2|172520.2|172655.9|172525.9|172650|172520|4
1727316000000|2024-09-26 02:00:00|172651.6|172521.6|172651.2|172521.2|172655.6|172525.6|172651.2|172521.2|5
1727316010000|2024-09-26 02:00:10|172651|172521|172655.9|172525.9|172681.8|172525.9|172651|172479.5|4
1727316020000|2024-09-26 02:00:20|172655.6|172525.6|172658.8|172528.8|172658.8|172528.8|172655.6|172525.6|2
1727316030000|2024-09-26 02:00:30|172658.1|172528.1|172693.1|172487.2|172693.1|172528.1|172654.6|172487.2|4
1727316040000|2024-09-26 02:00:40|172693.6|172486.9|172694|172492.5|172696.7|172532|172652.5|172486.9|9
1727316050000|2024-09-26 02:00:50|172696.7|172523.8|172696.2|172489.1|172698.2|172529.1|172653.5|172482.8|10
1727316060000|2024-09-26 02:01:00|172696.3|172533.2|172659.7|172529.7|172696.3|172533.2|172659.7|172529.7|4
1727316070000|2024-09-26 02:01:10|172672|172542|172672|172542|172672|172542|172672|172542|1
1727316080000|2024-09-26 02:01:20|172670.7|172540.7|172701.1|172492.9|172701.1|172540.7|172658.1|172492.9|4
1727316090000|2024-09-26 02:01:30|172702.1|172499|172708.9|172507.3|172708.9|172507.3|172701.8|172494.9|4
1727316100000|2024-09-26 02:01:40|172709.1|172506.8|172709.1|172506.8|172709.1|172506.8|172709.1|172506.8|1
1727316110000|2024-09-26 02:01:50|172673.8|172543.8|172671.7|172541.7|172673.8|172543.8|172671.7|172541.7|2
1727316120000|2024-09-26 02:02:00|172661|172531|172657.3|172527.3|172685.1|172531|172657.1|172483.7|7
1727316130000|2024-09-26 02:02:10|172657|172527|172683.4|172482.8|172683.4|172527.6|172651.7|172479.5|5
1727316140000|2024-09-26 02:02:20|172657.7|172527.7|172689.3|172486|172689.7|172530.5|172657.7|172486|4
1727316150000|2024-09-26 02:02:30|172643.4|172513.4|172643.4|172513.4|172643.4|172513.4|172643.4|172513.4|1
1727316160000|2024-09-26 02:02:40|172672.2|172542.2|172668|172538|172672.2|172542.2|172667.8|172537.8|4
1727316170000|2024-09-26 02:02:50|172668.1|172538.1|172709|172507.9|172709|172538.1|172668.1|172507.9|3
1727316180000|2024-09-26 02:03:00|172669.7|172539.7|172666.7|172536.7|172713.7|172543.6|172666.7|172507.9|7
1727316190000|2024-09-26 02:03:10|172673.3|172543.3|172672.4|172542.4|172673.3|172543.3|172660|172530|7
1727316200000|2024-09-26 02:03:20|172673.6|172543.6|172669|172539|172673.6|172543.6|172669|172539|3
1727316210000|2024-09-26 02:03:30|172660.4|172530.4|172694.6|172492.4|172694.6|172531.5|172660.4|172492.4|3
1727316220000|2024-09-26 02:03:40|172694.7|172492.8|172694.7|172492.8|172694.7|172492.8|172694.7|172492.8|2
1727316230000|2024-09-26 02:03:50|172694.9|172493.3|172694.1|172493|172697.7|172493.3|172694.1|172493|5
1727316240000|2024-09-26 02:04:00|172697.3|172544|172674.9|172544.9|172697.3|172545.3|172674|172544|7
1727316250000|2024-09-26 02:04:10|172672.1|172542.1|172672.6|172542.6|172676.7|172546.7|172672.1|172542.1|3
1727316260000|2024-09-26 02:04:20|172668.5|172538.5|172662.7|172532.7|172668.5|172538.5|172662.7|172532.7|2
1727316270000|2024-09-26 02:04:30|172651|172521|172703.6|172493.3|172703.6|172529.3|172651|172480.7|8
1727316280000|2024-09-26 02:04:40|172711.1|172500.3|172673.1|172543.1|172715.2|172555.8|172673.1|172499|13
1727316290000|2024-09-26 02:04:50|172686.8|172556.8|172686.7|172556.7|172686.8|172556.8|172686.7|172556.7|2
1727316300000|2024-09-26 02:05:00|172713.4|172509.3|172684.5|172554.5|172713.4|172560.8|172684|172509.3|4
1727316320000|2024-09-26 02:05:20|172673|172543|172703.2|172488.1|172703.2|172543|172650.9|172488.1|3
1727316330000|2024-09-26 02:05:30|172702.9|172486.9|172726.1|172515.9|172726.1|172515.9|172702.9|172485.8|4
1727316340000|2024-09-26 02:05:40|172725.1|172556.4|172709.9|172509.5|172725.1|172557.6|172673|172508.5|7
1727316350000|2024-09-26 02:05:50|172673.9|172543.9|172715.5|172509.7|172715.5|172543.9|172673.9|172509.7|2
1727316360000|2024-09-26 02:06:00|172673.9|172543.9|172651.7|172521.7|172673.9|172543.9|172651.7|172521.7|2
1727316370000|2024-09-26 02:06:10|172695.1|172487.5|172695.1|172487.5|172695.1|172487.5|172695.1|172487.5|1
1727316380000|2024-09-26 02:06:20|172655.5|172525.5|172712.1|172486.8|172712.1|172530.4|172655.5|172486.8|8
1727316390000|2024-09-26 02:06:30|172696.6|172559.8|172689.8|172559.8|172710.1|172559.8|172689.8|172559.8|3
1727316400000|2024-09-26 02:06:40|172719.3|172508.9|172719.3|172508.9|172719.3|172508.9|172719.3|172508.9|1
1727316410000|2024-09-26 02:06:50|172719.5||172713.8||172719.5||172713.8||2
1727316430000|2024-09-26 02:07:10|172696.6|172486.8|172712|172486.8|172712|172486.8|172696.6|172486.8|2
1727316440000|2024-09-26 02:07:20|172712.2|172527|172657|172527|172712.2|172527|172657|172527|3
1727316450000|2024-09-26 02:07:30|172699.6|172482.8|172715.5|172511.8|172715.5|172524.3|172654.3|172482.8|6
1727316460000|2024-09-26 02:07:40|172716.4|172511.2|172713.4|172509.3|172719.4|172511.2|172713.4|172509.3|3
1727316470000|2024-09-26 02:07:50|172712.6|172512.6|172680.4|172550.4|172712.6|172550.4|172679.2|172512.6|3
1727316480000|2024-09-26 02:08:00|172716.9|172515.2|172702.8|172499.4|172716.9|172515.2|172702.8|172499.4|2
1727316490000|2024-09-26 02:08:10|172668.2|172538.2|172720.4|172514.6|172720.4|172538.2|172668.2|172514.6|2
1727316520000|2024-09-26 02:08:40|172718.5|172516|172718.5|172516.9|172718.5|172516.9|172718.5|172516|2
1727316530000|2024-09-26 02:08:50|172681.8|172551.8|172704.8|172574.8|172722.8|172575.6|172681.8|172512.2|6
1727316540000|2024-09-26 02:09:00|172706|172576|172705.2|172575.2|172706|172576|172705.2|172575.2|2
1727316550000|2024-09-26 02:09:10|172704.8|172574.8|172704.4|172574.4|172704.8|172574.8|172704.4|172574.4|2
1727316560000|2024-09-26 02:09:20|172704.6|172574.6|172700.9|172570.9|172705.9|172575.9|172700.6|172570.6|5
1727316570000|2024-09-26 02:09:30|172701|172571|172697.8|172567.8|172701|172571|172694|172564|6
1727316590000|2024-09-26 02:09:50|172714.4|172584.4|172714.4|172584.4|172714.4|172584.4|172714.4|172584.4|1
1727316600000|2024-09-26 02:10:00|172715.4|172585.4|172684.4|172554.4|172715.4|172585.4|172684.4|172554.4|4
1727316610000|2024-09-26 02:10:10|172690.2|172560.2|172690.2|172560.2|172690.2|172560.2|172690.2|172560.2|1
1727316620000|2024-09-26 02:10:20|172690|172560|172690|172560|172690|172560|172690|172560|1
1727316630000|2024-09-26 02:10:30|172655.8|172525.8|172655.8|172525.8|172655.8|172525.8|172655.8|172525.8|1
1727316650000|2024-09-26 02:10:50|172698.3|172568.3|172688|172558|172698.3|172568.3|172688|172558|2
1727316660000|2024-09-26 02:11:00|172689.5|172559.5|172689.5|172559.5|172689.5|172559.5|172689.5|172559.5|1
1727316680000|2024-09-26 02:11:20|172681.3|172551.3|172681.3|172551.3|172681.3|172551.3|172681.3|172551.3|1
1727316690000|2024-09-26 02:11:30|172673.4|172543.4|172673.4|172543.4|172673.4|172543.4|172673.4|172543.4|1
1727316700000|2024-09-26 02:11:40|172695.1|172565.1|172695.1|172565.1|172695.1|172565.1|172695.1|172565.1|1
1727316720000|2024-09-26 02:12:00|172694.5|172564.5|172694.5|172564.5|172694.5|172564.5|172694.5|172564.5|1
1727316730000|2024-09-26 02:12:10|172695|172565|172695|172565|172695|172565|172695|172565|1
1727316740000|2024-09-26 02:12:20|172686.2|172556.2|172686.2|172556.2|172686.2|172556.2|172686.2|172556.2|1
1727316750000|2024-09-26 02:12:30|172675.4|172545.4|172675.4|172545.4|172675.4|172545.4|172675.4|172545.4|1
1727316760000|2024-09-26 02:12:40|172697.9|172567.9|172697.9|172567.9|172697.9|172567.9|172697.9|172567.9|1
1727316780000|2024-09-26 02:13:00|172696.5|172566.5|172695.8|172565.8|172696.5|172566.5|172695.8|172565.8|2
1727316790000|2024-09-26 02:13:10|172680.8|172550.8|172680.8|172550.8|172680.8|172550.8|172680.8|172550.8|1
1727316810000|2024-09-26 02:13:30|172660.6|172530.6|172689.2|172559.2|172702.1|172572.1|172660.6|172530.6|5
1727316820000|2024-09-26 02:13:40|172695.1|172565.1|172695.1|172565.1|172695.1|172565.1|172695.1|172565.1|1
1727316830000|2024-09-26 02:13:50|172702.2|172572.2|172702.2|172572.2|172702.2|172572.2|172702.2|172572.2|1
1727316840000|2024-09-26 02:14:00|172689.4|172559.4|172680.3|172550.3|172690.9|172560.9|172680.3|172550.3|3
1727316860000|2024-09-26 02:14:20|172680.4|172550.4|172680.4|172550.4|172680.4|172550.4|172680.4|172550.4|1
1727316870000|2024-09-26 02:14:30|172680.5|172550.5|172692|172562|172692|172562|172680.5|172550.5|2
1727316880000|2024-09-26 02:14:40|172686.3|172556.3|172694.1|172564.1|172704.1|172574.1|172686.3|172556.3|5
1727316890000|2024-09-26 02:14:50|172694.2|172564.2|172703.9|172573.9|172704.2|172574.2|172693.9|172563.9|4
1727316900000|2024-09-26 02:15:00|172704.8|172574.8|172705.6|172575.6|172705.6|172575.6|172704.8|172574.8|2
1727316910000|2024-09-26 02:15:10|172688.8|172558.8|172721.4|172591.4|172721.4|172591.4|172688.3|172558.3|5
1727316920000|2024-09-26 02:15:20|172718.9|172588.9|172731.7|172601.7|172731.7|172601.7|172718.9|172588.9|5
1727316950000|2024-09-26 02:15:50|172721.7|172591.7|172721.7|172591.7|172721.7|172591.7|172721.7|172591.7|1
1727316970000|2024-09-26 02:16:10|172722.2|172592.2|172735.9|172605.9|172735.9|172605.9|172722.2|172592.2|2
1727316990000|2024-09-26 02:16:30|172731.1|172601.1|172726.5|172596.5|172731.6|172601.6|172724.6|172594.6|4
1727317000000|2024-09-26 02:16:40|172723.8|172593.8|172723.9|172593.9|172723.9|172593.9|172723.8|172593.8|2
1727317010000|2024-09-26 02:16:50|172729.1|172599.1|172729.1|172599.1|172729.1|172599.1|172729.1|172599.1|1
1727317020000|2024-09-26 02:17:00|172702.9|172572.9|172702.9|172572.9|172702.9|172572.9|172702.9|172572.9|1
1727317030000|2024-09-26 02:17:10|172703|172573|172718.2|172588.2|172724.7|172594.7|172703|172573|5
1727317040000|2024-09-26 02:17:20|172724.2|172594.2|172718.5|172588.5|172724.2|172594.2|172718.5|172588.5|2
1727317050000|2024-09-26 02:17:30|172718.6|172588.6|172724.3|172594.3|172724.3|172594.3|172716.8|172586.8|3
1727317060000|2024-09-26 02:17:40|172723.3|172593.3|172710.7|172580.7|172724.3|172594.3|172708.8|172578.8|11
1727317070000|2024-09-26 02:17:50|172710.8|172580.8|172706|172576|172710.8|172580.8|172706|172576|2
1727317080000|2024-09-26 02:18:00|172709.4|172579.4|172715.7|172585.7|172718.8|172588.8|172704|172574|6
1727317090000|2024-09-26 02:18:10|172707.4|172577.4|172699.7|172569.7|172716.5|172586.5|172699.7|172569.7|10
1727317110000|2024-09-26 02:18:30|172699.8|172569.8|172706.6|172576.6|172706.9|172576.9|172699.8|172569.8|3
1727317120000|2024-09-26 02:18:40|172708.4|172578.4|172671|172541|172708.4|172578.4|172671|172541|2
1727317140000|2024-09-26 02:19:00|172671.2|172541.2|172673.5|172543.5|172673.5|172543.5|172671.2|172541.2|2
1727317150000|2024-09-26 02:19:10|172696.8|172566.8|172707.3|172577.3|172709.6|172579.6|172696.8|172566.8|3
1727317160000|2024-09-26 02:19:20|172698.6|172568.6|172698.6|172568.6|172698.6|172568.6|172698.6|172568.6|1
1727317170000|2024-09-26 02:19:30|172707.3|172577.3|172706.4|172576.4|172707.3|172577.3|172706.4|172576.4|2
1727317180000|2024-09-26 02:19:40|172697.7|172567.7|172668.1|172538.1|172697.7|172567.7|172665|172535|3
1727317190000|2024-09-26 02:19:50|172670.9|172540.9|172670.9|172540.9|172670.9|172540.9|172670.9|172540.9|1
1727317200000|2024-09-26 02:20:00|172705.8|172575.8|172703.2|172573.2|172705.8|172575.8|172703.2|172573.2|2
1727317210000|2024-09-26 02:20:10|172690.7|172560.7|172690.7|172560.7|172690.7|172560.7|172690.7|172560.7|1
1727317220000|2024-09-26 02:20:20|172690.8|172560.8|172690.8|172560.8|172690.8|172560.8|172690.8|172560.8|1
1727317230000|2024-09-26 02:20:30|172692.6|172562.6|172692.6|172562.6|172692.6|172562.6|172692.6|172562.6|1
1727317240000|2024-09-26 02:20:40|172668.8|172538.8|172668.8|172538.8|172668.8|172538.8|172668.8|172538.8|1
1727317250000|2024-09-26 02:20:50|172664.7|172534.7|172670.5|172540.5|172670.5|172540.5|172664.7|172534.7|3
1727317260000|2024-09-26 02:21:00|172691.3|172561.3|172688.3|172558.3|172691.3|172561.3|172688.3|172558.3|2
1727317270000|2024-09-26 02:21:10|172694.6|172564.6|172675.5|172545.5|172694.6|172564.6|172675.5|172545.5|4
1727317280000|2024-09-26 02:21:20|172682.2|172552.2|172685.5|172555.5|172695.7|172565.7|172682.2|172552.2|4
1727317290000|2024-09-26 02:21:30|172678.5|172548.5|172678.5|172548.5|172678.5|172548.5|172678.5|172548.5|1
1727317300000|2024-09-26 02:21:40|172673.5|172543.5|172688.1|172558.1|172688.1|172558.1|172673.5|172543.5|4
1727317310000|2024-09-26 02:21:50|172683.2|172553.2|172655.8|172525.8|172688.1|172558.1|172655.8|172525.8|9
1727317320000|2024-09-26 02:22:00|172651.9|172521.9|172651.9|172521.9|172651.9|172521.9|172651.9|172521.9|1
1727317330000|2024-09-26 02:22:10|172657|172527|172676|172546|172676.5|172546.5|172657|172527|4
1727317350000|2024-09-26 02:22:30|172676.5|172546.5|172676.5|172546.5|172676.5|172546.5|172676.5|172546.5|1
1727317360000|2024-09-26 02:22:40|172669.8|172539.8|172663.6|172533.6|172669.8|172539.8|172663.6|172533.6|2
1727317370000|2024-09-26 02:22:50|172647.8|172517.8|172677.7|172547.7|172679.3|172549.3|172647.8|172517.8|5
1727317380000|2024-09-26 02:23:00|172666.2|172536.2|172673.7|172543.7|172673.7|172543.7|172660.3|172530.3|3
1727317390000|2024-09-26 02:23:10|172666.2|172536.2|172670.4|172540.4|172677.7|172547.7|172666.2|172536.2|4
1727317400000|2024-09-26 02:23:20|172664.1|172534.1|172663.2|172533.2|172664.1|172534.1|172663.2|172533.2|2
1727317410000|2024-09-26 02:23:30|172650.3|172520.3|172659.4|172529.4|172659.4|172529.4|172650.3|172520.3|2
1727317430000|2024-09-26 02:23:50|172651.2|172521.2|172670.8|172540.8|172670.8|172540.8|172651.2|172521.2|2
1727317440000|2024-09-26 02:24:00|172671.4|172541.4|172671.4|172541.4|172671.4|172541.4|172671.4|172541.4|1
1727317460000|2024-09-26 02:24:20|172664.8|172534.8|172664.8|172534.8|172664.8|172534.8|172664.8|172534.8|1
1727317470000|2024-09-26 02:24:30|172653.1|172523.1|172653.1|172523.1|172653.1|172523.1|172653.1|172523.1|1
1727317480000|2024-09-26 02:24:40|172650.8|172520.8|172668.4|172538.4|172668.4|172538.4|172650.8|172520.8|2
1727317490000|2024-09-26 02:24:50|172669.6|172539.6|172669.6|172539.6|172669.6|172539.6|172669.6|172539.6|1
1727317500000|2024-09-26 02:25:00|172668.1|172538.1|172668.5|172538.5|172668.5|172538.5|172668.1|172538.1|2
1727317520000|2024-09-26 02:25:20|172647.2|172517.2|172647.2|172517.2|172647.2|172517.2|172647.2|172517.2|1
1727317540000|2024-09-26 02:25:40|172664.6|172534.6|172663.4|172533.4|172664.6|172534.6|172663.4|172533.4|2
1727317550000|2024-09-26 02:25:50|172663.7|172533.7|172658.6|172528.6|172664.6|172534.6|172658.6|172528.6|3
1727317560000|2024-09-26 02:26:00|172663.4|172533.4|172663.4|172533.4|172663.4|172533.4|172663.4|172533.4|1
1727317570000|2024-09-26 02:26:10|172662.5|172532.5|172672.4|172542.4|172672.4|172542.4|172652.8|172522.8|4
1727317600000|2024-09-26 02:26:40|172655.3|172525.3|172655.3|172525.3|172655.3|172525.3|172655.3|172525.3|1
1727317610000|2024-09-26 02:26:50|172647|172517|172676.7|172546.7|172676.7|172546.7|172647|172517|5
1727317620000|2024-09-26 02:27:00|172670.2|172540.2|172676.8|172546.8|172676.8|172546.8|172670.2|172540.2|6
1727317630000|2024-09-26 02:27:10|172670.4|172540.4|172664.5|172534.5|172676.8|172546.8|172664.5|172534.5|6
1727317640000|2024-09-26 02:27:20|172665.2|172535.2|172665.2|172535.2|172665.2|172535.2|172665.2|172535.2|1
1727317650000|2024-09-26 02:27:30|172670.7|172540.7|172676.8|172546.8|172676.8|172546.8|172670.7|172540.7|8
1727317680000|2024-09-26 02:28:00|172679.8|172549.8|172666.1|172536.1|172679.8|172549.8|172666.1|172536.1|9
1727317690000|2024-09-26 02:28:10|172671.8|172541.8|172662.2|172532.2|172671.8|172541.8|172662.2|172532.2|6
1727317700000|2024-09-26 02:28:20|172669.1|172539.1|172666.5|172536.5|172669.1|172539.1|172658.7|172528.7|9
1727317710000|2024-09-26 02:28:30|172604.1|172474.1|172623.7|172493.7|172623.7|172493.7|172604.1|172474.1|15
1727317720000|2024-09-26 02:28:40|172611.1|172481.1|172618.3|172488.3|172623.1|172493.1|172611.1|172481.1|8
1727317730000|2024-09-26 02:28:50|172616.9|172486.9|172615.1|172485.1|172616.9|172486.9|172607.2|172477.2|4
1727317740000|2024-09-26 02:29:00|172609.3|172479.3|172609.4|172479.4|172615.1|172485.1|172609.3|172479.3|3
1727317750000|2024-09-26 02:29:10|172602.8|172472.8|172602.8|172472.8|172602.8|172472.8|172602.8|172472.8|1
1727317760000|2024-09-26 02:29:20|172610.4|172480.4|172602.3|172472.3|172610.5|172480.5|172602.3|172472.3|5
1727317770000|2024-09-26 02:29:30|172609|172479|172609|172479|172609|172479|172609|172479|1
1727317800000|2024-09-26 02:30:00|172621.3|172491.3|172620.1|172490.1|172621.3|172491.3|172620.1|172490.1|2
1727317810000|2024-09-26 02:30:10|172609.6|172479.6|172620.1|172490.1|172620.1|172490.1|172609.6|172479.6|2
1727317830000|2024-09-26 02:30:30|172583.6|172453.6|172583.6|172453.6|172583.6|172453.6|172583.6|172453.6|1
1727317840000|2024-09-26 02:30:40|172611.2|172481.2|172611.2|172481.2|172611.2|172481.2|172611.2|172481.2|1
1727317850000|2024-09-26 02:30:50|172619.8|172489.8|172610.4|172480.4|172619.8|172489.8|172610.4|172480.4|2
1727317860000|2024-09-26 02:31:00|172603.4|172473.4|172611.5|172481.5|172620.9|172490.9|172603.4|172473.4|4
1727317870000|2024-09-26 02:31:10|172620.9|172490.9|172620.9|172490.9|172620.9|172490.9|172620.9|172490.9|1
1727317880000|2024-09-26 02:31:20|172611.4|172481.4|172611.4|172481.4|172611.4|172481.4|172611.4|172481.4|1
1727317890000|2024-09-26 02:31:30|172621.7|172491.7|172616.6|172486.6|172622.6|172492.6|172616.6|172486.6|4
1727317900000|2024-09-26 02:31:40|172616.7|172486.7|172615.9|172485.9|172622.4|172492.4|172615.9|172485.9|3
1727317920000|2024-09-26 02:32:00|172612.3|172482.3|172621.6|172491.6|172621.6|172491.6|172612.3|172482.3|2
1727317930000|2024-09-26 02:32:10|172613.8|172483.8|172613.8|172483.8|172613.8|172483.8|172613.8|172483.8|1
1727317950000|2024-09-26 02:32:30|172604.4|172474.4|172611.2|172481.2|172622.3|172492.3|172604.4|172474.4|3
1727317960000|2024-09-26 02:32:40|172605|172475|172624.5|172494.5|172624.5|172494.5|172605|172475|2
1727317970000|2024-09-26 02:32:50|172612.9|172482.9|172605|172475|172612.9|172482.9|172605|172475|2
1727317980000|2024-09-26 02:33:00|172613.1|172483.1|172605.3|172475.3|172613.1|172483.1|172605.3|172475.3|2
1727318010000|2024-09-26 02:33:30|172611.2|172481.2|172606.9|172476.9|172611.2|172481.2|172606.9|172476.9|2
1727318040000|2024-09-26 02:34:00|172613|172483|172607.7|172477.7|172613|172483|172607.7|172477.7|2
1727318070000|2024-09-26 02:34:30|172606.9|172476.9|172606.9|172476.9|172606.9|172476.9|172606.9|172476.9|1
1727318080000|2024-09-26 02:34:40|172617|172487|172618.3|172488.3|172618.3|172488.3|172617|172487|2
1727318090000|2024-09-26 02:34:50|172618.2|172488.2|172618.2|172488.2|172618.2|172488.2|172618.2|172488.2|1
1727318100000|2024-09-26 02:35:00|172623.7|172493.7|172624.2|172494.2|172624.2|172494.2|172623.4|172493.4|3
1727318130000|2024-09-26 02:35:30|172623.4|172493.4|172619.5|172489.5|172623.4|172493.4|172619.5|172489.5|2
1727318150000|2024-09-26 02:35:50|172621|172491|172621|172491|172621|172491|172621|172491|1
1727318160000|2024-09-26 02:36:00|172619.4|172489.4|172619.4|172489.4|172619.4|172489.4|172619.4|172489.4|1
1727318170000|2024-09-26 02:36:10|172627.2|172497.2|172627.2|172497.2|172627.2|172497.2|172627.2|172497.2|1
1727318190000|2024-09-26 02:36:30|172626.4|172496.4|172626.4|172496.4|172626.4|172496.4|172626.4|172496.4|1
1727318210000|2024-09-26 02:36:50|172619.5|172489.5|172619.5|172489.5|172619.5|172489.5|172619.5|172489.5|1
1727318220000|2024-09-26 02:37:00|172610.1|172480.1|172610.1|172480.1|172610.1|172480.1|172610.1|172480.1|1
1727318230000|2024-09-26 02:37:10|172624.9|172494.9|172624.9|172494.9|172624.9|172494.9|172624.9|172494.9|1
1727318250000|2024-09-26 02:37:30|172624.7|172494.7|172624.7|172494.7|172624.7|172494.7|172624.7|172494.7|1
1727318260000|2024-09-26 02:37:40|172619.5|172489.5|172619.5|172489.5|172619.5|172489.5|172619.5|172489.5|1
1727318280000|2024-09-26 02:38:00|172610.1|172480.1|172666.5|172536.5|172667.8|172537.8|172610.1|172480.1|9
1727318310000|2024-09-26 02:38:30|172666.6|172536.6|172643.2|172513.2|172666.6|172536.6|172643.2|172513.2|3
1727318320000|2024-09-26 02:38:40|172631.2|172501.2|172631.2|172501.2|172631.2|172501.2|172631.2|172501.2|1
1727318330000|2024-09-26 02:38:50|172676.1|172546.1|172676.1|172546.1|172676.1|172546.1|172676.1|172546.1|1
1727318340000|2024-09-26 02:39:00|172671.9|172541.9|172623.4|172493.4|172671.9|172541.9|172619.6|172489.6|10
1727318350000|2024-09-26 02:39:10|172623.9|172493.9|172626.7|172496.7|172626.7|172496.7|172617.6|172487.6|15
1727318370000|2024-09-26 02:39:30|172626.3|172496.3|172616.7|172486.7|172626.3|172496.3|172616.7|172486.7|2
1727318390000|2024-09-26 02:39:50|172633.4|172503.4|172646|172516|172653.4|172523.4|172633.4|172503.4|8
1727318400000|2024-09-26 02:40:00|172651.8|172521.8|172659|172529|172659|172529|172651.8|172521.8|4
1727318430000|2024-09-26 02:40:30|172652.2|172522.2|172642.9|172512.9|172652.2|172522.2|172642.9|172512.9|2
1727318450000|2024-09-26 02:40:50|172633.8|172503.8|172648.5|172518.5|172648.5|172518.5|172620.8|172490.8|3
1727318460000|2024-09-26 02:41:00|172651.8|172521.8|172647.1|172517.1|172651.8|172521.8|172647.1|172517.1|2
1727318470000|2024-09-26 02:41:10|172652.5|172522.5|172678.3|172548.3|172682|172552|172652.5|172522.5|19
1727318480000|2024-09-26 02:41:20|172669.2|172539.2|172682.4|172552.4|172686.2|172556.2|172667.3|172537.3|30
1727318490000|2024-09-26 02:41:30|172668.4|172538.4|172664.3|172534.3|172676.1|172546.1|172664.2|172534.2|18
1727318500000|2024-09-26 02:41:40|172663.9|172533.9|172657.3|172527.3|172665|172535|172657.3|172527.3|15
1727318510000|2024-09-26 02:41:50|172657.8|172527.8|172664.7|172534.7|172670.5|172540.5|172656.3|172526.3|17
1727318520000|2024-09-26 02:42:00|172667|172537|172664|172534|172667|172537|172657.1|172527.1|21
1727318530000|2024-09-26 02:42:10|172664.4|172534.4|172610.6|172480.6|172664.4|172534.4|172610.6|172480.6|12
1727318540000|2024-09-26 02:42:20|172610.7|172480.7|172610.7|172480.7|172610.7|172480.7|172610.7|172480.7|1
1727318560000|2024-09-26 02:42:40|172610.8|172480.8|172616.3|172486.3|172617.5|172487.5|172610.8|172480.8|3
1727318580000|2024-09-26 02:43:00|172616.4|172486.4|172592.6|172462.6|172616.4|172486.4|172592.6|172462.6|2
1727318590000|2024-09-26 02:43:10|172607.5|172477.5|172610.4|172480.4|172610.4|172480.4|172602|172472|4
1727318600000|2024-09-26 02:43:20|172610.5|172480.5|172610.5|172480.5|172610.5|172480.5|172610.5|172480.5|1
1727318610000|2024-09-26 02:43:30|172610.6|172480.6|172599.8|172469.8|172610.6|172480.6|172595.8|172465.8|5
1727318620000|2024-09-26 02:43:40|172599.4|172469.4|172599.4|172469.4|172599.4|172469.4|172599.4|172469.4|1
1727318630000|2024-09-26 02:43:50|172599.8|172469.8|172599.8|172469.8|172599.8|172469.8|172599.8|172469.8|1
1727318640000|2024-09-26 02:44:00|172594.4|172464.4|172594.1|172464.1|172594.5|172464.5|172594.1|172464.1|3
1727318650000|2024-09-26 02:44:10|172577.3|172447.3|172592.2|172462.2|172592.2|172462.2|172577.3|172447.3|3
1727318670000|2024-09-26 02:44:30|172592.3|172462.3|172598|172468|172598|172468|172591.6|172461.6|3
1727318680000|2024-09-26 02:44:40|172592.1|172462.1|172598|172468|172598|172468|172592.1|172462.1|2
1727318700000|2024-09-26 02:45:00|172591.7|172461.7|172591.7|172461.7|172591.7|172461.7|172591.7|172461.7|1
1727318720000|2024-09-26 02:45:20|172596.6|172466.6|172600.3|172470.3|172600.3|172470.3|172596.6|172466.6|2
1727318740000|2024-09-26 02:45:40|172600.4|172470.4|172600.4|172470.4|172600.4|172470.4|172600.4|172470.4|1
1727318760000|2024-09-26 02:46:00|172591.9|172461.9|172591.9|172461.9|172591.9|172461.9|172591.9|172461.9|1
1727318770000|2024-09-26 02:46:10|172591.6|172461.6|172596.4|172466.4|172596.4|172466.4|172591.6|172461.6|2
1727318790000|2024-09-26 02:46:30|172600.6|172470.6|172606.7|172476.7|172612.3|172482.3|172600.6|172470.6|8
1727318800000|2024-09-26 02:46:40|172612|172482|172613|172483|172617.6|172487.6|172606.9|172476.9|11
1727318810000|2024-09-26 02:46:50|172614.4|172484.4|172612|172482|172627.1|172497.1|172610.1|172480.1|9
1727318820000|2024-09-26 02:47:00|172613.5|172483.5|172617.7|172487.7|172617.7|172487.7|172612.5|172482.5|9
1727318830000|2024-09-26 02:47:10|172619.6|172489.6|172631.5|172501.5|172645.2|172515.2|172618|172488|17
1727318840000|2024-09-26 02:47:20|172630.1|172500.1|172633.3|172503.3|172634.7|172504.7|172624.1|172494.1|11
1727318850000|2024-09-26 02:47:30|172634|172504|172626.8|172496.8|172634|172504|172620.9|172490.9|8
1727318860000|2024-09-26 02:47:40|172628|172498|172644.6|172514.6|172644.6|172514.6|172624.2|172494.2|7
1727318870000|2024-09-26 02:47:50|172636.9|172506.9|172628.7|172498.7|172643.7|172513.7|172628.7|172498.7|10
1727318880000|2024-09-26 02:48:00|172628.8|172498.8|172628.7|172498.7|172629.5|172499.5|172628.7|172498.7|3
1727318900000|2024-09-26 02:48:20|172621.7|172491.7|172620.8|172490.8|172621.7|172491.7|172620.8|172490.8|2
1727318910000|2024-09-26 02:48:30|172625.4|172495.4|172643.4|172513.4|172647.9|172517.9|172625.4|172495.4|11
1727318920000|2024-09-26 02:48:40|172642.7|172512.7|172630.2|172500.2|172648.2|172518.2|172620.3|172490.3|18
1727318930000|2024-09-26 02:48:50|172631.9|172501.9|172630.4|172500.4|172631.9|172501.9|172630.4|172500.4|3
1727318950000|2024-09-26 02:49:10|172631.9|172501.9|172631.9|172501.9|172631.9|172501.9|172631.9|172501.9|1
1727318980000|2024-09-26 02:49:40|172615.4|172485.4|172619.6|172489.6|172625.9|172495.9|172615.4|172485.4|3
1727319010000|2024-09-26 02:50:10|172619.7|172489.7|172611.5|172481.5|172623.7|172493.7|172611.5|172481.5|4
1727319040000|2024-09-26 02:50:40|172597|172467|172597|172467|172597|172467|172597|172467|1
1727319050000|2024-09-26 02:50:50|172613.7|172483.7|172613.7|172483.7|172613.7|172483.7|172613.7|172483.7|1
1727319060000|2024-09-26 02:51:00|172620|172490|172620|172490|172620|172490|172620|172490|1
1727319080000|2024-09-26 02:51:20|172621.7|172491.7|172621.7|172491.7|172621.7|172491.7|172621.7|172491.7|1
1727319090000|2024-09-26 02:51:30|172621.8|172491.8|172616.7|172486.7|172621.8|172491.8|172616.7|172486.7|2
1727319100000|2024-09-26 02:51:40|172616.8|172486.8|172616.8|172486.8|172616.8|172486.8|172616.8|172486.8|1
1727319110000|2024-09-26 02:51:50|172621|172491|172621|172491|172621|172491|172621|172491|1
1727319120000|2024-09-26 02:52:00|172620|172490|172620|172490|172620|172490|172620|172490|1
1727319130000|2024-09-26 02:52:10|172613.2|172483.2|172613.2|172483.2|172613.2|172483.2|172613.2|172483.2|1
1727319140000|2024-09-26 02:52:20|172599.1|172469.1|172599.1|172469.1|172599.1|172469.1|172599.1|172469.1|1
1727319150000|2024-09-26 02:52:30|172615.1|172485.1|172615.1|172485.1|172615.1|172485.1|172615.1|172485.1|1
1727319160000|2024-09-26 02:52:40|172612.9|172482.9|172612.9|172482.9|172612.9|172482.9|172612.9|172482.9|1
1727319170000|2024-09-26 02:52:50|172619.6|172489.6|172619.6|172489.6|172619.6|172489.6|172619.6|172489.6|1
1727319190000|2024-09-26 02:53:10|172612.7|172482.7|172612.7|172482.7|172612.7|172482.7|172612.7|172482.7|1
1727319200000|2024-09-26 02:53:20|172595.9|172465.9|172595.9|172465.9|172595.9|172465.9|172595.9|172465.9|1
1727319220000|2024-09-26 02:53:40|172621.4|172491.4|172622.8|172492.8|172622.8|172492.8|172621.4|172491.4|2
1727319260000|2024-09-26 02:54:20|172621.4|172491.4|172621.4|172491.4|172621.4|172491.4|172621.4|172491.4|1
1727319280000|2024-09-26 02:54:40|172622.7|172492.7|172621.5|172491.5|172622.7|172492.7|172621.5|172491.5|2
1727319290000|2024-09-26 02:54:50|172619.4|172489.4|172619.4|172489.4|172619.4|172489.4|172619.4|172489.4|1
1727319310000|2024-09-26 02:55:10|172615.6|172485.6|172615.6|172485.6|172615.6|172485.6|172615.6|172485.6|1
1727319320000|2024-09-26 02:55:20|172599.8|172469.8|172599.8|172469.8|172599.8|172469.8|172599.8|172469.8|1
1727319330000|2024-09-26 02:55:30|172599.9|172469.9|172620.6|172490.6|172620.6|172490.6|172599.9|172469.9|3
1727319340000|2024-09-26 02:55:40|172623.2|172493.2|172623.2|172493.2|172623.2|172493.2|172623.2|172493.2|1
1727319370000|2024-09-26 02:56:10|172620.7|172490.7|172620.7|172490.7|172620.7|172490.7|172620.7|172490.7|1
1727319380000|2024-09-26 02:56:20|172614.6|172484.6|172622.7|172492.7|172622.7|172492.7|172614.6|172484.6|2
1727319390000|2024-09-26 02:56:30|172614.6|172484.6|172623.5|172493.5|172623.5|172493.5|172614.6|172484.6|3
1727319410000|2024-09-26 02:56:50|172618.8|172488.8|172618.8|172488.8|172618.8|172488.8|172618.8|172488.8|1
1727319420000|2024-09-26 02:57:00|172614.6|172484.6|172614.6|172484.6|172614.6|172484.6|172614.6|172484.6|1
1727319430000|2024-09-26 02:57:10|172614.7|172484.7|172614.7|172484.7|172614.7|172484.7|172614.7|172484.7|1
1727319440000|2024-09-26 02:57:20|172618.7|172488.7|172618.7|172488.7|172618.7|172488.7|172618.7|172488.7|1
1727319450000|2024-09-26 02:57:30|172619.6|172489.6|172619.6|172489.6|172619.6|172489.6|172619.6|172489.6|1
1727319460000|2024-09-26 02:57:40|172612.8|172482.8|172619.6|172489.6|172619.6|172489.6|172612.8|172482.8|2
1727319480000|2024-09-26 02:58:00|172616.2|172486.2|172624.5|172494.5|172624.5|172494.5|172616.2|172486.2|2
1727319490000|2024-09-26 02:58:10|172623.7|172493.7|172618.8|172488.8|172623.7|172493.7|172618.8|172488.8|2
1727319520000|2024-09-26 02:58:40|172615|172485|172615|172485|172615|172485|172615|172485|1
1727319530000|2024-09-26 02:58:50|172615.1|172485.1|172615.1|172485.1|172615.1|172485.1|172615.1|172485.1|1
1727319540000|2024-09-26 02:59:00|172623.1|172493.1|172621.4|172491.4|172623.1|172493.1|172621.4|172491.4|2
1727319550000|2024-09-26 02:59:10|172621|172491|172621|172491|172621|172491|172621|172491|1
1727319560000|2024-09-26 02:59:20|172489.3|172359.3|172478.9|172348.9|172489.3|172359.3|172467.5|172337.5|13
1727319570000|2024-09-26 02:59:30|172481.7|172351.7|172453.4|172323.4|172483.1|172353.1|172408.9|172278.9|13
1727319590000|2024-09-26 02:59:50|172447.8|172317.8|172448.8|172318.8|172448.8|172318.8|172447.8|172317.8|3
1727319600000|2024-09-26 03:00:00|172443.8|172313.8|172444.6|172314.6|172444.6|172314.6|172441.8|172311.8|6
1727319620000|2024-09-26 03:00:20|172441.2|172311.2|172441.2|172311.2|172441.2|172311.2|172441.2|172311.2|1
1727319630000|2024-09-26 03:00:30|172435|172305|172435|172305|172435|172305|172435|172305|1
1727319640000|2024-09-26 03:00:40|172432.7|172302.7|172428.2|172298.2|172432.7|172302.7|172428.2|172298.2|4
1727319650000|2024-09-26 03:00:50|172433.9|172303.9|172429.7|172299.7|172433.9|172303.9|172428.1|172298.1|6
1727319670000|2024-09-26 03:01:10|172429.6|172299.6|172429.3|172299.3|172429.6|172299.6|172425.4|172295.4|4
1727319680000|2024-09-26 03:01:20|172420.4|172290.4|172373.8|172243.8|172420.4|172290.4|172368.2|172238.2|17
1727319690000|2024-09-26 03:01:30|172373.3|172243.3|172377.3|172247.3|172377.3|172247.3|172368.9|172238.9|22
1727319700000|2024-09-26 03:01:40|172367.6|172237.6|172368.8|172238.8|172373.2|172243.2|172367.6|172237.6|11
1727319710000|2024-09-26 03:01:50|172371.6|172241.6|172372.4|172242.4|172372.5|172242.5|172368.4|172238.4|7
1727319720000|2024-09-26 03:02:00|172372.5|172242.5|172362.4|172232.4|172377.3|172247.3|172353.8|172223.8|7
1727319730000|2024-09-26 03:02:10|172353.8|172223.8|172399.3|172269.3|172399.3|172269.3|172353.8|172223.8|13
1727319740000|2024-09-26 03:02:20|172399.8|172269.8|172402.2|172272.2|172410|172280|172391.9|172261.9|24
1727319750000|2024-09-26 03:02:30|172404.8|172274.8|172395.5|172265.5|172404.8|172274.8|172395.5|172265.5|8
1727319760000|2024-09-26 03:02:40|172396.3|172266.3|172389.8|172259.8|172407|172277|172389.8|172259.8|8
1727319770000|2024-09-26 03:02:50|172386|172256|172376.4|172246.4|172392.2|172262.2|172373.3|172243.3|4
1727319780000|2024-09-26 03:03:00|172380.6|172250.6|172393.2|172263.2|172396.3|172266.3|172380.6|172250.6|17
1727319790000|2024-09-26 03:03:10|172396.3|172266.3|172392.8|172262.8|172396.3|172266.3|172389.4|172259.4|5
1727319800000|2024-09-26 03:03:20|172392.1|172262.1|172389.1|172259.1|172396.6|172266.6|172389.1|172259.1|4
1727319810000|2024-09-26 03:03:30|172373|172243|172381|172251|172381.5|172251.5|172346.9|172216.9|8
1727319820000|2024-09-26 03:03:40|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|1
1727319830000|2024-09-26 03:03:50|172385.4|172255.4|172385.2|172255.2|172389|172259|172380.2|172250.2|9
1727319840000|2024-09-26 03:04:00|172386.6|172256.6|172370.4|172240.4|172387|172257|172363.9|172233.9|11
1727319850000|2024-09-26 03:04:10|172369.4|172239.4|172384.9|172254.9|172386.8|172256.8|172362.4|172232.4|11
1727319860000|2024-09-26 03:04:20|172380.3|172250.3|172366.6|172236.6|172387.1|172257.1|172366.6|172236.6|7
1727319870000|2024-09-26 03:04:30|172377.1|172247.1|172381.4|172251.4|172381.4|172251.4|172377.1|172247.1|9
1727319880000|2024-09-26 03:04:40|172377.1|172247.1|172377|172247|172377.1|172247.1|172377|172247|2
1727319890000|2024-09-26 03:04:50|172383.6|172253.6|172377.5|172247.5|172384.1|172254.1|172377|172247|7
1727319900000|2024-09-26 03:05:00|172382|172252|172382.1|172252.1|172382.1|172252.1|172382|172252|2
1727319910000|2024-09-26 03:05:10|172392|172262|172392|172262|172392|172262|172392|172262|1
1727319920000|2024-09-26 03:05:20|172390.6|172260.6|172369.3|172239.3|172390.6|172260.6|172369.3|172239.3|2
1727319930000|2024-09-26 03:05:30|172381|172251|172381|172251|172381|172251|172381|172251|1
1727319950000|2024-09-26 03:05:50|172381.9|172251.9|172379|172249|172381.9|172251.9|172379|172249|2
1727319980000|2024-09-26 03:06:20|172386.6|172256.6|172386.6|172256.6|172386.6|172256.6|172386.6|172256.6|1
1727319990000|2024-09-26 03:06:30|172384.3|172254.3|172384.3|172254.3|172384.3|172254.3|172384.3|172254.3|1
1727320010000|2024-09-26 03:06:50|172379|172249|172379.2|172249.2|172379.2|172249.2|172379|172249|2
1727320020000|2024-09-26 03:07:00|172373.5|172243.5|172391.1|172261.1|172399.9|172269.9|172373.5|172243.5|5
1727320030000|2024-09-26 03:07:10|172384.3|172254.3|172383.7|172253.7|172384.3|172254.3|172383.7|172253.7|2
1727320060000|2024-09-26 03:07:40|172383.9|172253.9|172383.9|172253.9|172383.9|172253.9|172383.9|172253.9|1
1727320080000|2024-09-26 03:08:00|172383.6|172253.6|172383.6|172253.6|172383.6|172253.6|172383.6|172253.6|1
1727320120000|2024-09-26 03:08:40|172383.9|172253.9|172383.9|172253.9|172383.9|172253.9|172383.9|172253.9|1
1727320130000|2024-09-26 03:08:50|172366.9|172236.9|172366.9|172236.9|172366.9|172236.9|172366.9|172236.9|1
1727320140000|2024-09-26 03:09:00|172378.7|172248.7|172384.3|172254.3|172384.3|172254.3|172378.7|172248.7|2
1727320150000|2024-09-26 03:09:10|172383.8|172253.8|172383.8|172253.8|172383.8|172253.8|172383.8|172253.8|1
1727320160000|2024-09-26 03:09:20|172375.9|172245.9|172378.1|172248.1|172382.6|172252.6|172365|172235|4
1727320170000|2024-09-26 03:09:30|172372.2|172242.2|172375.7|172245.7|172375.7|172245.7|172372.2|172242.2|2
1727320190000|2024-09-26 03:09:50|172361.7|172231.7|172362.7|172232.7|172362.7|172232.7|172361.7|172231.7|2
1727320200000|2024-09-26 03:10:00|172382.5|172252.5|172383.4|172253.4|172383.4|172253.4|172382.5|172252.5|2
1727320210000|2024-09-26 03:10:10|172383.6|172253.6|172383.6|172253.6|172383.6|172253.6|172383.6|172253.6|1
1727320220000|2024-09-26 03:10:20|172384.4|172254.4|172384.2|172254.2|172385|172255|172384.2|172254.2|4
1727320240000|2024-09-26 03:10:40|172383.7|172253.7|172383.7|172253.7|172383.7|172253.7|172383.7|172253.7|1
1727320250000|2024-09-26 03:10:50|172382.7|172252.7|172382.7|172252.7|172382.7|172252.7|172382.7|172252.7|1
1727320270000|2024-09-26 03:11:10|172382.5|172252.5|172382.5|172252.5|172382.5|172252.5|172382.5|172252.5|1
1727320280000|2024-09-26 03:11:20|172382.3|172252.3|172291.7|172161.7|172382.3|172252.3|172290.5|172160.5|5
1727320290000|2024-09-26 03:11:30|172297.1|172167.1|172296.2|172166.2|172305.5|172175.5|172296.2|172166.2|7
1727320300000|2024-09-26 03:11:40|172295|172165|172298.5|172168.5|172299.1|172169.1|172295|172165|3
1727320310000|2024-09-26 03:11:50|172298.9|172168.9|172298.9|172168.9|172298.9|172168.9|172298.9|172168.9|1
1727320320000|2024-09-26 03:12:00|172299.2|172169.2|172300.1|172170.1|172300.1|172170.1|172295.2|172165.2|3
1727320330000|2024-09-26 03:12:10|172288.6|172158.6|172288.6|172158.6|172288.6|172158.6|172288.6|172158.6|1
1727320340000|2024-09-26 03:12:20|172293.3|172163.3|172293.3|172163.3|172293.3|172163.3|172293.3|172163.3|1
1727320350000|2024-09-26 03:12:30|172301.1|172171.1|172301.1|172171.1|172301.1|172171.1|172301.1|172171.1|1
1727320370000|2024-09-26 03:12:50|172300.3|172170.3|172300.3|172170.3|172300.3|172170.3|172300.3|172170.3|1
1727320380000|2024-09-26 03:13:00|172291|172161|172293.3|172163.3|172293.3|172163.3|172291|172161|2
1727320400000|2024-09-26 03:13:20|172300.8|172170.8|172300.8|172170.8|172300.8|172170.8|172300.8|172170.8|1
1727320430000|2024-09-26 03:13:50|172299.8|172169.8|172293.3|172163.3|172300.8|172170.8|172293.3|172163.3|3
1727320450000|2024-09-26 03:14:10|172302.3|172172.3|172302.3|172172.3|172302.3|172172.3|172302.3|172172.3|1
1727320460000|2024-09-26 03:14:20|172308.7|172178.7|172311.4|172181.4|172311.4|172181.4|172299|172169|6
1727320470000|2024-09-26 03:14:30|172301.7|172171.7|172307.5|172177.5|172307.5|172177.5|172301.7|172171.7|2
1727320480000|2024-09-26 03:14:40|172300.1|172170.1|172304.7|172174.7|172304.7|172174.7|172298.7|172168.7|4
1727320490000|2024-09-26 03:14:50|172310|172180|172310|172180|172310|172180|172310|172180|1
1727320500000|2024-09-26 03:15:00|172310.3|172180.3|172310.3|172180.3|172310.3|172180.3|172310.3|172180.3|1
1727320510000|2024-09-26 03:15:10|172309.8|172179.8|172309.8|172179.8|172309.8|172179.8|172309.8|172179.8|1
1727320520000|2024-09-26 03:15:20|172313.3|172183.3|172307.6|172177.6|172313.3|172183.3|172307.6|172177.6|2
1727320530000|2024-09-26 03:15:30|172304.4|172174.4|172240.4|172110.4|172304.4|172174.4|172238.1|172108.1|6
1727320540000|2024-09-26 03:15:40|172246.1|172116.1|172237.7|172107.7|172246.1|172116.1|172237.7|172107.7|4
1727320550000|2024-09-26 03:15:50|172246|172116|172237.1|172107.1|172246|172116|172237.1|172107.1|3
1727320560000|2024-09-26 03:16:00|172238.7|172108.7|172238.7|172108.7|172238.7|172108.7|172238.7|172108.7|1
1727320570000|2024-09-26 03:16:10|172239.3|172109.3|172241.9|172111.9|172241.9|172111.9|172234.1|172104.1|3
1727320580000|2024-09-26 03:16:20|172236.5|172106.5|172221.1|172091.1|172236.5|172106.5|172221.1|172091.1|4
1727320610000|2024-09-26 03:16:50|172221.2|172091.2|172193.4|172063.4|172221.2|172091.2|172193.4|172063.4|2
1727320620000|2024-09-26 03:17:00|172193.5|172063.5|172217|172087|172220.4|172090.4|172193.5|172063.5|4
1727320630000|2024-09-26 03:17:10|172218.4|172088.4|172218.4|172088.4|172218.4|172088.4|172218.4|172088.4|1
1727320640000|2024-09-26 03:17:20|172218.5|172088.5|172218.5|172088.5|172218.5|172088.5|172218.5|172088.5|1
1727320660000|2024-09-26 03:17:40|172237.9|172107.9|172228.4|172098.4|172237.9|172107.9|172228.4|172098.4|2
1727320670000|2024-09-26 03:17:50|172235|172105|172244.8|172114.8|172244.8|172114.8|172228.4|172098.4|4
1727320680000|2024-09-26 03:18:00|172242.2|172112.2|172249|172119|172251.3|172121.3|172242.2|172112.2|9
1727320690000|2024-09-26 03:18:10|172251.3|172121.3|172249.9|172119.9|172251.8|172121.8|172243.2|172113.2|9
1727320700000|2024-09-26 03:18:20|172251.8|172121.8|172241.2|172111.2|172251.8|172121.8|172241.2|172111.2|4
1727320720000|2024-09-26 03:18:40|172234.4|172104.4|172242.5|172112.5|172242.5|172112.5|172234.3|172104.3|6
1727320730000|2024-09-26 03:18:50|172242.6|172112.6|172242.6|172112.6|172242.6|172112.6|172242.6|172112.6|1
1727320740000|2024-09-26 03:19:00|172242|172112|172242|172112|172242|172112|172242|172112|1
1727320760000|2024-09-26 03:19:20|172240|172110|172230.3|172100.3|172240|172110|172230.3|172100.3|2
1727320770000|2024-09-26 03:19:30|172230.4|172100.4|172230.4|172100.4|172230.4|172100.4|172230.4|172100.4|1
1727320780000|2024-09-26 03:19:40|172241.4|172111.4|172241.4|172111.4|172241.4|172111.4|172241.4|172111.4|1
1727320810000|2024-09-26 03:20:10|172241.5|172111.5|172241.2|172111.2|172241.9|172111.9|172241.2|172111.2|3
1727320830000|2024-09-26 03:20:30|172242.3|172112.3|172242.3|172112.3|172242.3|172112.3|172242.3|172112.3|1
1727320850000|2024-09-26 03:20:50|172247.9|172117.9|172247.9|172117.9|172247.9|172117.9|172247.9|172117.9|1
1727320860000|2024-09-26 03:21:00|172248.4|172118.4|172248.5|172118.5|172250.5|172120.5|172248.4|172118.4|3
1727320870000|2024-09-26 03:21:10|172254|172124|172232.1|172102.1|172254|172124|172232.1|172102.1|3
1727320880000|2024-09-26 03:21:20|172234.8|172104.8|172247.6|172117.6|172247.6|172117.6|172232.1|172102.1|3
1727320890000|2024-09-26 03:21:30|172249.9|172119.9|172244|172114|172249.9|172119.9|172244|172114|2
1727320900000|2024-09-26 03:21:40|172255.8|172125.8|172297|172167|172299.6|172169.6|172255.8|172125.8|6
1727320910000|2024-09-26 03:21:50|172298.1|172168.1|172299|172169|172304.9|172174.9|172296.9|172166.9|5
1727320920000|2024-09-26 03:22:00|172298.8|172168.8|172298.8|172168.8|172298.8|172168.8|172298.8|172168.8|1
1727320930000|2024-09-26 03:22:10|172296.6|172166.6|172296|172166|172298.8|172168.8|172296|172166|4
1727320940000|2024-09-26 03:22:20|172283.8|172153.8|172283.8|172153.8|172283.8|172153.8|172283.8|172153.8|1
1727320970000|2024-09-26 03:22:50|172285.3|172155.3|172295.8|172165.8|172295.8|172165.8|172285.3|172155.3|2
1727320980000|2024-09-26 03:23:00|172297|172167|172297.6|172167.6|172297.6|172167.6|172297|172167|2
1727321000000|2024-09-26 03:23:20|172288.4|172158.4|172288.4|172158.4|172288.4|172158.4|172288.4|172158.4|1
1727321010000|2024-09-26 03:23:30|172279.8|172149.8|172279.8|172149.8|172279.8|172149.8|172279.8|172149.8|1
1727321020000|2024-09-26 03:23:40|172277.6|172147.6|172298.9|172168.9|172298.9|172168.9|172277.6|172147.6|3
1727321030000|2024-09-26 03:23:50|172299.4|172169.4|172298.6|172168.6|172299.4|172169.4|172298.6|172168.6|2
1727321050000|2024-09-26 03:24:10|172298|172168|172298|172168|172298|172168|172298|172168|1
1727321060000|2024-09-26 03:24:20|172292|172162|172292|172162|172292|172162|172292|172162|1
1727321070000|2024-09-26 03:24:30|172293.6|172163.6|172293.6|172163.6|172293.6|172163.6|172293.6|172163.6|1
1727321080000|2024-09-26 03:24:40|172287.4|172157.4|172300|172170|172300|172170|172287.4|172157.4|2
1727321110000|2024-09-26 03:25:10|172289|172159|172289|172159|172289|172159|172289|172159|1
1727321130000|2024-09-26 03:25:30|172298.8|172168.8|172298.8|172168.8|172298.8|172168.8|172298.8|172168.8|1
1727321140000|2024-09-26 03:25:40|172299.2|172169.2|172299.2|172169.2|172299.2|172169.2|172299.2|172169.2|1
1727321150000|2024-09-26 03:25:50|172300|172170|172341.2|172211.2|172349.1|172219.1|172300|172170|13
1727321180000|2024-09-26 03:26:20|172334|172204|172333.1|172203.1|172341|172211|172333.1|172203.1|5
1727321190000|2024-09-26 03:26:30|172333.2|172203.2|172375.8|172245.8|172393.3|172263.3|172328.8|172198.8|11
1727321200000|2024-09-26 03:26:40|172376.3|172246.3|172376.3|172246.3|172376.3|172246.3|172376.3|172246.3|1
1727321210000|2024-09-26 03:26:50|172375.6|172245.6|172381.3|172251.3|172381.3|172251.3|172375.6|172245.6|2
1727321220000|2024-09-26 03:27:00|172381.9|172251.9|172387.2|172257.2|172391|172261|172371|172241|10
1727321230000|2024-09-26 03:27:10|172383.4|172253.4|172376.6|172246.6|172402.1|172272.1|172358.3|172228.3|35
1727321240000|2024-09-26 03:27:20|172401.2|172271.2|172393|172263|172408.4|172278.4|172362.6|172232.6|34
1727321250000|2024-09-26 03:27:30|172364.4|172234.4|172383.4|172253.4|172399.9|172269.9|172357.3|172227.3|28
1727321260000|2024-09-26 03:27:40|172375.7|172245.7|172387.2|172257.2|172388.6|172258.6|172370.4|172240.4|35
1727321270000|2024-09-26 03:27:50|172376.1|172246.1|172375.9|172245.9|172390.2|172260.2|172370.8|172240.8|31
1727321280000|2024-09-26 03:28:00|172384.4|172254.4|172379.6|172249.6|172403.4|172273.4|172365.4|172235.4|10
1727321300000|2024-09-26 03:28:20|172379|172249|172348.6|172218.6|172379|172249|172344.8|172214.8|5
1727321320000|2024-09-26 03:28:40|172348.7|172218.7|172348.7|172218.7|172348.7|172218.7|172348.7|172218.7|1
1727321330000|2024-09-26 03:28:50|172345.1|172215.1|172351.9|172221.9|172351.9|172221.9|172345.1|172215.1|2
1727321340000|2024-09-26 03:29:00|172356|172226|172356|172226|172356|172226|172356|172226|1
1727321350000|2024-09-26 03:29:10|172352|172222|172352|172222|172352|172222|172352|172222|1
1727321360000|2024-09-26 03:29:20|172347.6|172217.6|172347.6|172217.6|172347.6|172217.6|172347.6|172217.6|1
1727321370000|2024-09-26 03:29:30|172348.4|172218.4|172354.5|172224.5|172354.5|172224.5|172348.4|172218.4|2
1727321380000|2024-09-26 03:29:40|172359.4|172229.4|172359.4|172229.4|172359.4|172229.4|172359.4|172229.4|1
1727321390000|2024-09-26 03:29:50|172348.2|172218.2|172345.1|172215.1|172348.2|172218.2|172345.1|172215.1|2
1727321400000|2024-09-26 03:30:00|172348.4|172218.4|172348.4|172218.4|172348.4|172218.4|172348.4|172218.4|1
1727321410000|2024-09-26 03:30:10|172351.1|172221.1|172349.6|172219.6|172351.1|172221.1|172349.6|172219.6|2
1727321420000|2024-09-26 03:30:20|172349.5|172219.5|172349.5|172219.5|172349.5|172219.5|172349.5|172219.5|1
1727321430000|2024-09-26 03:30:30|172347.4|172217.4|172347.4|172217.4|172347.4|172217.4|172347.4|172217.4|1
1727321460000|2024-09-26 03:31:00|172352.2|172222.2|172352.2|172222.2|172352.2|172222.2|172352.2|172222.2|1
1727321480000|2024-09-26 03:31:20|172351.8|172221.8|172347.5|172217.5|172357.7|172227.7|172347.5|172217.5|3
1727321490000|2024-09-26 03:31:30|172351.4|172221.4|172350.6|172220.6|172351.4|172221.4|172350.6|172220.6|2
1727321510000|2024-09-26 03:31:50|172344.6|172214.6|172344.6|172214.6|172344.6|172214.6|172344.6|172214.6|1
1727321540000|2024-09-26 03:32:20|172347.6|172217.6|172347.3|172217.3|172354|172224|172344.6|172214.6|4
1727321560000|2024-09-26 03:32:40|172347.2|172217.2|172344.6|172214.6|172347.2|172217.2|172344.6|172214.6|2
1727321580000|2024-09-26 03:33:00|172347.5|172217.5|172347.5|172217.5|172347.5|172217.5|172344.6|172214.6|3
1727321590000|2024-09-26 03:33:10|172344.6|172214.6|172347.2|172217.2|172347.2|172217.2|172344.6|172214.6|2
1727321620000|2024-09-26 03:33:40|172344|172214|172344|172214|172344|172214|172344|172214|1
1727321640000|2024-09-26 03:34:00|172347.1|172217.1|172344|172214|172347.1|172217.1|172344|172214|6
1727321650000|2024-09-26 03:34:10|172347.2|172217.2|172347.2|172217.2|172347.2|172217.2|172347.2|172217.2|1
1727321670000|2024-09-26 03:34:30|172347.1|172217.1|172343.5|172213.5|172347.1|172217.1|172343.5|172213.5|2
1727321680000|2024-09-26 03:34:40|172352.6|172222.6|172345.7|172215.7|172352.6|172222.6|172345.7|172215.7|4
1727321710000|2024-09-26 03:35:10|172349.9|172219.9|172349.9|172219.9|172349.9|172219.9|172349.9|172219.9|1
1727321730000|2024-09-26 03:35:30|172345.1|172215.1|172345.1|172215.1|172345.1|172215.1|172345.1|172215.1|1
1727321740000|2024-09-26 03:35:40|172345|172215|172344.2|172214.2|172345|172215|172344.2|172214.2|2
1727321770000|2024-09-26 03:36:10|172347.2|172217.2|172347.2|172217.2|172347.2|172217.2|172347.2|172217.2|1
1727321790000|2024-09-26 03:36:30|172344.2|172214.2|172344.2|172214.2|172344.2|172214.2|172344.2|172214.2|1
1727321810000|2024-09-26 03:36:50|172342.4|172212.4|172277.4|172147.4|172342.4|172212.4|172271.6|172141.6|3
1727321820000|2024-09-26 03:37:00|172275.8|172145.8|172275.8|172145.8|172275.8|172145.8|172275.8|172145.8|1
1727321830000|2024-09-26 03:37:10|172278.1|172148.1|172301.4|172171.4|172305.8|172175.8|172278.1|172148.1|4
1727321840000|2024-09-26 03:37:20|172302.1|172172.1|172302.1|172172.1|172302.1|172172.1|172302.1|172172.1|1
1727321860000|2024-09-26 03:37:40|172292.3|172162.3|172292.3|172162.3|172292.3|172162.3|172292.3|172162.3|1
1727321870000|2024-09-26 03:37:50|172284.4|172154.4|172292|172162|172292|172162|172284.4|172154.4|2
1727321880000|2024-09-26 03:38:00|172303.7|172173.7|172303.7|172173.7|172303.7|172173.7|172303.7|172173.7|1
1727321890000|2024-09-26 03:38:10|172307.8|172177.8|172303.7|172173.7|172307.8|172177.8|172303.7|172173.7|2
1727321900000|2024-09-26 03:38:20|172299.9|172169.9|172299.9|172169.9|172299.9|172169.9|172299.9|172169.9|1
1727321920000|2024-09-26 03:38:40|172280.5|172150.5|172280.5|172150.5|172280.5|172150.5|172280.5|172150.5|1
1727321930000|2024-09-26 03:38:50|172292|172162|172292|172162|172292|172162|172292|172162|1
1727321940000|2024-09-26 03:39:00|172300.8|172170.8|172296|172166|172300.8|172170.8|172296|172166|2
1727321960000|2024-09-26 03:39:20|172300.8|172170.8|172300.8|172170.8|172300.8|172170.8|172300.8|172170.8|1
1727321970000|2024-09-26 03:39:30|172291.9|172161.9|172291.9|172161.9|172291.9|172161.9|172291.9|172161.9|1
1727321980000|2024-09-26 03:39:40|172280.4|172150.4|172280.4|172150.4|172280.4|172150.4|172280.4|172150.4|1
1727321990000|2024-09-26 03:39:50|172291.9|172161.9|172296|172166|172296|172166|172291.9|172161.9|2
1727322000000|2024-09-26 03:40:00|172294.7|172164.7|172290.9|172160.9|172294.7|172164.7|172290.9|172160.9|2
1727322010000|2024-09-26 03:40:10|172290.5|172160.5|172290.5|172160.5|172290.5|172160.5|172290.5|172160.5|1
1727322020000|2024-09-26 03:40:20|172289.8|172159.8|172295.4|172165.4|172295.4|172165.4|172289.8|172159.8|3
1727322030000|2024-09-26 03:40:30|172296|172166|172296|172166|172296|172166|172296|172166|1
1727322050000|2024-09-26 03:40:50|172292.3|172162.3|172292.3|172162.3|172292.3|172162.3|172292.3|172162.3|1
1727322070000|2024-09-26 03:41:10|172299.5|172169.5|172304.7|172174.7|172304.7|172174.7|172299.5|172169.5|2
1727322080000|2024-09-26 03:41:20|172301.2|172171.2|172301.2|172171.2|172301.2|172171.2|172301.2|172171.2|1
1727322110000|2024-09-26 03:41:50|172282.9|172152.9|172298.9|172168.9|172298.9|172168.9|172282.9|172152.9|2
1727322120000|2024-09-26 03:42:00|172293.6|172163.6|172293.6|172163.6|172293.6|172163.6|172293.6|172163.6|1
1727322130000|2024-09-26 03:42:10|172306.5|172176.5|172306.5|172176.5|172306.5|172176.5|172306.5|172176.5|1
1727322140000|2024-09-26 03:42:20|172303.7|172173.7|172303.7|172173.7|172303.7|172173.7|172303.7|172173.7|1
1727322160000|2024-09-26 03:42:40|172282.9|172152.9|172282.9|172152.9|172282.9|172152.9|172282.9|172152.9|1
1727322170000|2024-09-26 03:42:50|172288.9|172158.9|172297.6|172167.6|172297.6|172167.6|172288.9|172158.9|2
1727322180000|2024-09-26 03:43:00|172304.6|172174.6|172304.6|172174.6|172304.6|172174.6|172304.6|172174.6|1
1727322200000|2024-09-26 03:43:20|172299.8|172169.8|172298.1|172168.1|172299.8|172169.8|172298.1|172168.1|2
1727322230000|2024-09-26 03:43:50|172280.6|172150.6|172292.1|172162.1|172292.1|172162.1|172280.6|172150.6|2
1727322250000|2024-09-26 03:44:10|172299.8|172169.8|172299.8|172169.8|172299.8|172169.8|172299.8|172169.8|1
1727322270000|2024-09-26 03:44:30|172296|172166|172296|172166|172296|172166|172296|172166|1
1727322280000|2024-09-26 03:44:40|172299.8|172169.8|172292.1|172162.1|172299.8|172169.8|172292.1|172162.1|2
1727322310000|2024-09-26 03:45:10|172299.6|172169.6|172299.6|172169.6|172299.6|172169.6|172299.6|172169.6|1
1727322330000|2024-09-26 03:45:30|172295.8|172165.8|172279.6|172149.6|172295.8|172165.8|172272.3|172142.3|5
1727322350000|2024-09-26 03:45:50|172279.7|172149.7|172281|172151|172287|172157|172279.7|172149.7|4
1727322360000|2024-09-26 03:46:00|172285.2|172155.2|172309|172179|172313.7|172183.7|172285.2|172155.2|9
1727322390000|2024-09-26 03:46:30|172283|172153|172283|172153|172283|172153|172283|172153|1
1727322410000|2024-09-26 03:46:50|172303.8|172173.8|172303.8|172173.8|172303.8|172173.8|172303.8|172173.8|1
1727322420000|2024-09-26 03:47:00|172308.3|172178.3|172308.3|172178.3|172308.3|172178.3|172308.3|172178.3|1
1727322440000|2024-09-26 03:47:20|172300.5|172170.5|172272.9|172142.9|172300.5|172170.5|172272.9|172142.9|2
1727322450000|2024-09-26 03:47:30|172273|172143|172273|172143|172273|172143|172273|172143|1
1727322460000|2024-09-26 03:47:40|172276.2|172146.2|172289|172159|172289|172159|172276.2|172146.2|4
1727322470000|2024-09-26 03:47:50|172286.7|172156.7|172282.6|172152.6|172286.7|172156.7|172282.6|172152.6|2
1727322480000|2024-09-26 03:48:00|172280.8|172150.8|172280.8|172150.8|172280.8|172150.8|172280.8|172150.8|1
1727322490000|2024-09-26 03:48:10|172280.9|172150.9|172280.9|172150.9|172280.9|172150.9|172280.9|172150.9|1
1727322500000|2024-09-26 03:48:20|172276.6|172146.6|172276.6|172146.6|172276.6|172146.6|172276.6|172146.6|1
1727322510000|2024-09-26 03:48:30|172287.8|172157.8|172289.3|172159.3|172289.3|172159.3|172281.4|172151.4|3
1727322530000|2024-09-26 03:48:50|172281.4|172151.4|172281.4|172151.4|172281.4|172151.4|172281.4|172151.4|1
1727322560000|2024-09-26 03:49:20|172289.3|172159.3|172284.9|172154.9|172289.3|172159.3|172284.9|172154.9|2
1727322580000|2024-09-26 03:49:40|172289.3|172159.3|172279.6|172149.6|172289.3|172159.3|172279.6|172149.6|2
1727322590000|2024-09-26 03:49:50|172272.4|172142.4|172279.6|172149.6|172279.6|172149.6|172272.4|172142.4|2
1727322610000|2024-09-26 03:50:10|172289.3|172159.3|172289.3|172159.3|172289.3|172159.3|172289.3|172159.3|1
1727322630000|2024-09-26 03:50:30|172289.2|172159.2|172289.2|172159.2|172289.2|172159.2|172289.2|172159.2|1
1727322640000|2024-09-26 03:50:40|172281|172151|172281|172151|172281|172151|172281|172151|1
1727322650000|2024-09-26 03:50:50|172284.1|172154.1|172284.1|172154.1|172284.1|172154.1|172284.1|172154.1|1
1727322680000|2024-09-26 03:51:20|172289.2|172159.2|172289.2|172159.2|172289.2|172159.2|172289.2|172159.2|1
1727322710000|2024-09-26 03:51:50|172284.5|172154.5|172279.9|172149.9|172284.5|172154.5|172279.7|172149.7|3
1727322740000|2024-09-26 03:52:20|172289.2|172159.2|172289.2|172159.2|172289.2|172159.2|172289.2|172159.2|1
1727322760000|2024-09-26 03:52:40|172287.7|172157.7|172282.1|172152.1|172287.7|172157.7|172282.1|172152.1|3
1727322770000|2024-09-26 03:52:50|172281.6|172151.6|172281.6|172151.6|172281.6|172151.6|172281.6|172151.6|1
1727322780000|2024-09-26 03:53:00|172282.5|172152.5|172281.6|172151.6|172282.5|172152.5|172281.6|172151.6|2
1727322790000|2024-09-26 03:53:10|172284.6|172154.6|172284.6|172154.6|172284.6|172154.6|172284.6|172154.6|1
1727322800000|2024-09-26 03:53:20|172283.3|172153.3|172288.1|172158.1|172288.1|172158.1|172283.3|172153.3|3
1727322810000|2024-09-26 03:53:30|172284.6|172154.6|172284.6|172154.6|172288.1|172158.1|172284.6|172154.6|3
1727322820000|2024-09-26 03:53:40|172282.2|172152.2|172282.1|172152.1|172283.2|172153.2|172282.1|172152.1|6
1727322830000|2024-09-26 03:53:50|172283.1|172153.1|172278.4|172148.4|172283.1|172153.1|172278.4|172148.4|7
1727322840000|2024-09-26 03:54:00|172282.1|172152.1|172282.1|172152.1|172283.1|172153.1|172282.1|172152.1|3
1727322850000|2024-09-26 03:54:10|172358.1|172228.1|172390.5|172260.5|172390.5|172260.5|172358.1|172228.1|6
1727322860000|2024-09-26 03:54:20|172389.1|172259.1|172396|172266|172396.7|172266.7|172389.1|172259.1|5
1727322870000|2024-09-26 03:54:30|172395.6|172265.6|172397.9|172267.9|172397.9|172267.9|172395.6|172265.6|4
1727322880000|2024-09-26 03:54:40|172397.4|172267.4|172390.5|172260.5|172398|172268|172390.5|172260.5|7
1727322890000|2024-09-26 03:54:50|172384.9|172254.9|172382.3|172252.3|172384.9|172254.9|172382.3|172252.3|2
1727322900000|2024-09-26 03:55:00|172382.4|172252.4|172389.3|172259.3|172389.3|172259.3|172382.4|172252.4|2
1727322920000|2024-09-26 03:55:20|172382.4|172252.4|172382.4|172252.4|172382.4|172252.4|172382.4|172252.4|1
1727322930000|2024-09-26 03:55:30|172379.3|172249.3|172379.3|172249.3|172379.3|172249.3|172379.3|172249.3|1
1727322940000|2024-09-26 03:55:40|172367.7|172237.7|172385.9|172255.9|172385.9|172255.9|172367.7|172237.7|2
1727322970000|2024-09-26 03:56:10|172390.1|172260.1|172390.1|172260.1|172390.1|172260.1|172390.1|172260.1|1
1727322980000|2024-09-26 03:56:20|172379.3|172249.3|172379.3|172249.3|172379.3|172249.3|172379.3|172249.3|1
1727323000000|2024-09-26 03:56:40|172390.1|172260.1|172386|172256|172390.1|172260.1|172386|172256|2
1727323030000|2024-09-26 03:57:10|172386.6|172256.6|172380.6|172250.6|172386.6|172256.6|172369.6|172239.6|3
1727323050000|2024-09-26 03:57:30|172390.7|172260.7|172390.7|172260.7|172390.7|172260.7|172390.7|172260.7|1
1727323080000|2024-09-26 03:58:00|172386.8|172256.8|172386.8|172256.8|172386.8|172256.8|172386.8|172256.8|1
1727323090000|2024-09-26 03:58:10|172369.6|172239.6|172369.6|172239.6|172369.6|172239.6|172369.6|172239.6|1
1727323110000|2024-09-26 03:58:30|172383.2|172253.2|172383.2|172253.2|172383.2|172253.2|172383.2|172253.2|1
1727323140000|2024-09-26 03:59:00|172369.6|172239.6|172369.6|172239.6|172369.6|172239.6|172369.6|172239.6|1
1727323150000|2024-09-26 03:59:10|172380.6|172250.6|172380.6|172250.6|172380.6|172250.6|172380.6|172250.6|1
1727323160000|2024-09-26 03:59:20|172379.4|172249.4|172381.3|172251.3|172381.3|172251.3|172379.4|172249.4|2
1727323180000|2024-09-26 03:59:40|172384.7|172254.7|172378.8|172248.8|172384.7|172254.7|172378.8|172248.8|2
1727323190000|2024-09-26 03:59:50|172383.9|172253.9|172383.9|172253.9|172383.9|172253.9|172383.9|172253.9|1
1727323200000|2024-09-26 04:00:00|172379.8|172249.8|172379.8|172249.8|172379.8|172249.8|172379.8|172249.8|1
1727323210000|2024-09-26 04:00:10|172384.7|172254.7|172389.2|172259.2|172389.2|172259.2|172384.7|172254.7|2
1727323220000|2024-09-26 04:00:20|172381.2|172251.2|172381.2|172251.2|172381.2|172251.2|172381.2|172251.2|1
1727323240000|2024-09-26 04:00:40|172370.5|172240.5|172386.1|172256.1|172386.1|172256.1|172370.5|172240.5|2
1727323270000|2024-09-26 04:01:10|172390.2|172260.2|172381.2|172251.2|172390.2|172260.2|172381.2|172251.2|2
1727323300000|2024-09-26 04:01:40|172389.2|172259.2|172384.8|172254.8|172389.2|172259.2|172384.8|172254.8|2
1727323330000|2024-09-26 04:02:10|172370.5|172240.5|172381.2|172251.2|172381.2|172251.2|172370.5|172240.5|2
1727323350000|2024-09-26 04:02:30|172389.3|172259.3|172389.3|172259.3|172389.3|172259.3|172389.3|172259.3|1
1727323360000|2024-09-26 04:02:40|172384.9|172254.9|172384.9|172254.9|172384.9|172254.9|172384.9|172254.9|1
1727323380000|2024-09-26 04:03:00|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|1
1727323390000|2024-09-26 04:03:10|172381.2|172251.2|172381.2|172251.2|172381.2|172251.2|172381.2|172251.2|1
1727323400000|2024-09-26 04:03:20|172392.3|172262.3|172390|172260|172392.3|172262.3|172390|172260|2
1727323420000|2024-09-26 04:03:40|172391.2|172261.2|172386.6|172256.6|172391.2|172261.2|172386.6|172256.6|2
1727323450000|2024-09-26 04:04:10|172364.1|172234.1|172374.9|172244.9|172374.9|172244.9|172364.1|172234.1|2
1727323470000|2024-09-26 04:04:30|172388.3|172258.3|172390.5|172260.5|172390.5|172260.5|172388.3|172258.3|3
1727323500000|2024-09-26 04:05:00|172394.8|172264.8|172392.2|172262.2|172394.8|172264.8|172388.5|172258.5|6
1727323510000|2024-09-26 04:05:10|172360.1|172230.1|172360.1|172230.1|172360.1|172230.1|172360.1|172230.1|1
1727323520000|2024-09-26 04:05:20|172360.2|172230.2|172360.2|172230.2|172360.2|172230.2|172360.2|172230.2|1
1727323530000|2024-09-26 04:05:30|172356.2|172226.2|172358.2|172228.2|172358.2|172228.2|172353.9|172223.9|3
1727323550000|2024-09-26 04:05:50|172358.3|172228.3|172358.3|172228.3|172358.3|172228.3|172358.3|172228.3|1
1727323570000|2024-09-26 04:06:10|172360.9|172230.9|172360.9|172230.9|172360.9|172230.9|172360.9|172230.9|1
1727323580000|2024-09-26 04:06:20|172356.7|172226.7|172360.3|172230.3|172360.3|172230.3|172356.7|172226.7|2
1727323590000|2024-09-26 04:06:30|172356.6|172226.6|172363|172233|172363|172233|172356.6|172226.6|2
1727323610000|2024-09-26 04:06:50|172368.4|172238.4|172368.4|172238.4|172368.4|172238.4|172368.4|172238.4|1
1727323620000|2024-09-26 04:07:00|172367.3|172237.3|172368.1|172238.1|172368.1|172238.1|172365.1|172235.1|6
1727323640000|2024-09-26 04:07:20|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|1
1727323660000|2024-09-26 04:07:40|172368.7|172238.7|172368.7|172238.7|172368.7|172238.7|172368.7|172238.7|1
1727323670000|2024-09-26 04:07:50|172361.8|172231.8|172365.6|172235.6|172365.6|172235.6|172361.8|172231.8|2
1727323690000|2024-09-26 04:08:10|172370.6|172240.6|172370.6|172240.6|172370.6|172240.6|172370.6|172240.6|1
1727323720000|2024-09-26 04:08:40|172368.1|172238.1|172368.8|172238.8|172368.8|172238.8|172360.1|172230.1|3
1727323740000|2024-09-26 04:09:00|172376.7|172246.7|172378.1|172248.1|172378.1|172248.1|172376.7|172246.7|2
1727323770000|2024-09-26 04:09:30|172371.6|172241.6|172371.6|172241.6|172371.6|172241.6|172371.6|172241.6|1
1727323780000|2024-09-26 04:09:40|172365.6|172235.6|172355.5|172225.5|172365.6|172235.6|172355.5|172225.5|2
1727323790000|2024-09-26 04:09:50|172382|172252|172359.6|172229.6|172382|172252|172359.6|172229.6|3
1727323800000|2024-09-26 04:10:00|172365.7|172235.7|172369.4|172239.4|172369.4|172239.4|172365.7|172235.7|2
1727323830000|2024-09-26 04:10:30|172362.4|172232.4|172362.4|172232.4|172362.4|172232.4|172362.4|172232.4|1
1727323850000|2024-09-26 04:10:50|172365.6|172235.6|172365.6|172235.6|172365.6|172235.6|172365.6|172235.6|1
1727323860000|2024-09-26 04:11:00|172363.5|172233.5|172363.5|172233.5|172363.5|172233.5|172363.5|172233.5|1
1727323870000|2024-09-26 04:11:10|172365.4|172235.4|172370.9|172240.9|172370.9|172240.9|172365.4|172235.4|2
1727323880000|2024-09-26 04:11:20|172365.7|172235.7|172368.6|172238.6|172374.4|172244.4|172365.7|172235.7|4
1727323890000|2024-09-26 04:11:30|172374.4|172244.4|172374.4|172244.4|172374.4|172244.4|172374.4|172244.4|1
1727323910000|2024-09-26 04:11:50|172364.1|172234.1|172363.8|172233.8|172364.1|172234.1|172346|172216|4
1727323920000|2024-09-26 04:12:00|172366.4|172236.4|172371.4|172241.4|172371.4|172241.4|172366.4|172236.4|2
1727323950000|2024-09-26 04:12:30|172367.7|172237.7|172367.7|172237.7|172367.7|172237.7|172367.7|172237.7|1
1727323960000|2024-09-26 04:12:40|172368.9|172238.9|172366.3|172236.3|172371.1|172241.1|172366.3|172236.3|4
1727323970000|2024-09-26 04:12:50|172371.4|172241.4|172371.4|172241.4|172371.4|172241.4|172371.4|172241.4|1
1727323980000|2024-09-26 04:13:00|172365|172235|172365|172235|172365|172235|172365|172235|1
1727323990000|2024-09-26 04:13:10|172369.4|172239.4|172369.4|172239.4|172369.4|172239.4|172369.4|172239.4|1
1727324010000|2024-09-26 04:13:30|172362.9|172232.9|172367.4|172237.4|172367.4|172237.4|172362.9|172232.9|2
1727324040000|2024-09-26 04:14:00|172359.2|172229.2|172356.5|172226.5|172359.2|172229.2|172356.5|172226.5|2
1727324050000|2024-09-26 04:14:10|172366|172236|172366|172236|172366|172236|172366|172236|1
1727324060000|2024-09-26 04:14:20|172363.4|172233.4|172363.4|172233.4|172363.4|172233.4|172363.4|172233.4|1
1727324080000|2024-09-26 04:14:40|172358.7|172228.7|172358.7|172228.7|172358.7|172228.7|172358.7|172228.7|1
1727324100000|2024-09-26 04:15:00|172354.7|172224.7|172354.7|172224.7|172354.7|172224.7|172354.7|172224.7|1
1727324120000|2024-09-26 04:15:20|172359|172229|172359|172229|172359|172229|172359|172229|1
1727324130000|2024-09-26 04:15:30|172351.9|172221.9|172351.9|172221.9|172351.9|172221.9|172351.9|172221.9|1
1727324140000|2024-09-26 04:15:40|172359|172229|172359|172229|172359|172229|172359|172229|1
1727324150000|2024-09-26 04:15:50|172354.8|172224.8|172354.8|172224.8|172354.8|172224.8|172354.8|172224.8|1
1727324160000|2024-09-26 04:16:00|172366|172236|172366|172236|172366|172236|172366|172236|1
1727324170000|2024-09-26 04:16:10|172363|172233|172363|172233|172363|172233|172363|172233|1
1727324190000|2024-09-26 04:16:30|172360.1|172230.1|172360.1|172230.1|172360.1|172230.1|172360.1|172230.1|1
1727324200000|2024-09-26 04:16:40|172359.7|172229.7|172359.7|172229.7|172359.7|172229.7|172359.7|172229.7|1
1727324210000|2024-09-26 04:16:50|172359|172229|172368.3|172238.3|172368.3|172238.3|172359|172229|2
1727324220000|2024-09-26 04:17:00|172359|172229|172359|172229|172359|172229|172359|172229|1
1727324230000|2024-09-26 04:17:10|172364.1|172234.1|172364.1|172234.1|172364.1|172234.1|172364.1|172234.1|1
1727324240000|2024-09-26 04:17:20|172368|172238|172368|172238|172368|172238|172368|172238|1
1727324260000|2024-09-26 04:17:40|172365.1|172235.1|172362.1|172232.1|172365.1|172235.1|172362.1|172232.1|2
1727324280000|2024-09-26 04:18:00|172368.3|172238.3|172368.1|172238.1|172368.3|172238.3|172368.1|172238.1|2
1727324290000|2024-09-26 04:18:10|172367.5|172237.5|172367.5|172237.5|172367.5|172237.5|172367.5|172237.5|1
1727324310000|2024-09-26 04:18:30|172361.9|172231.9|172361.9|172231.9|172361.9|172231.9|172361.9|172231.9|1
1727324340000|2024-09-26 04:19:00|172366.9|172236.9|172366.9|172236.9|172366.9|172236.9|172366.9|172236.9|1
1727324370000|2024-09-26 04:19:30|172363.3|172233.3|172363.3|172233.3|172363.3|172233.3|172363.3|172233.3|1
1727324380000|2024-09-26 04:19:40|172358.5|172228.5|172358.5|172228.5|172358.5|172228.5|172358.5|172228.5|1
1727324400000|2024-09-26 04:20:00|172357.2|172227.2|172248.5|172118.5|172357.2|172227.2|172238.5|172108.5|16
1727324420000|2024-09-26 04:20:20|172247.9|172117.9|172200|172070|172247.9|172117.9|172197.7|172067.7|6
1727324430000|2024-09-26 04:20:30|172204.7|172074.7|172208.7|172078.7|172208.7|172078.7|172204.7|172074.7|2
1727324440000|2024-09-26 04:20:40|172202.5|172072.5|172194.9|172064.9|172203.7|172073.7|172194.9|172064.9|6
1727324450000|2024-09-26 04:20:50|172203.7|172073.7|172203.7|172073.7|172203.7|172073.7|172203.7|172073.7|1
1727324460000|2024-09-26 04:21:00|172200.4|172070.4|172197.3|172067.3|172200.4|172070.4|172193.8|172063.8|5
1727324470000|2024-09-26 04:21:10|172182.9|172052.9|172191.3|172061.3|172191.3|172061.3|172182.9|172052.9|2
1727324480000|2024-09-26 04:21:20|172198.3|172068.3|172198.3|172068.3|172198.3|172068.3|172198.3|172068.3|1
1727324490000|2024-09-26 04:21:30|172203.5|172073.5|172189.3|172059.3|172203.5|172073.5|172189.3|172059.3|2
1727324500000|2024-09-26 04:21:40|172192.7|172062.7|172169.4|172039.4|172193.4|172063.4|172169.4|172039.4|7
1727324510000|2024-09-26 04:21:50|172170.2|172040.2|172170.2|172040.2|172170.2|172040.2|172170.2|172040.2|1
1727324520000|2024-09-26 04:22:00|172171.7|172041.7|172171.7|172041.7|172171.7|172041.7|172171.7|172041.7|1
1727324530000|2024-09-26 04:22:10|172164.9|172034.9|172164.9|172034.9|172164.9|172034.9|172164.9|172034.9|1
1727324550000|2024-09-26 04:22:30|172173.5|172043.5|172173.5|172043.5|172173.5|172043.5|172173.5|172043.5|1
1727324580000|2024-09-26 04:23:00|172172.9|172042.9|172175.3|172045.3|172175.3|172045.3|172172.9|172042.9|2
1727324590000|2024-09-26 04:23:10|172172.9|172042.9|172172.9|172042.9|172172.9|172042.9|172172.9|172042.9|1
1727324610000|2024-09-26 04:23:30|172176.1|172046.1|172176.1|172046.1|172176.1|172046.1|172176.1|172046.1|1
1727324640000|2024-09-26 04:24:00|172178.6|172048.6|172176.9|172046.9|172178.6|172048.6|172176.9|172046.9|2
1727324650000|2024-09-26 04:24:10|172176.4|172046.4|172176.9|172046.9|172176.9|172046.9|172176.4|172046.4|2
1727324660000|2024-09-26 04:24:20|172178.5|172048.5|172178.5|172048.5|172178.5|172048.5|172178.5|172048.5|1
1727324670000|2024-09-26 04:24:30|172174.8|172044.8|172174.8|172044.8|172174.8|172044.8|172174.8|172044.8|1
1727324680000|2024-09-26 04:24:40|172178.4|172048.4|172165.5|172035.5|172178.4|172048.4|172155.8|172025.8|10
1727324690000|2024-09-26 04:24:50|172166.4|172036.4|172170.5|172040.5|172170.5|172040.5|172162.6|172032.6|4
1727324700000|2024-09-26 04:25:00|172165.6|172035.6|172165.7|172035.7|172170.5|172040.5|172165.6|172035.6|3
1727324720000|2024-09-26 04:25:20|172166.5|172036.5|172166.5|172036.5|172166.5|172036.5|172166.5|172036.5|1
1727324730000|2024-09-26 04:25:30|172165.3|172035.3|172165.3|172035.3|172165.3|172035.3|172165.3|172035.3|1
1727324750000|2024-09-26 04:25:50|172167.6|172037.6|172167.6|172037.6|172167.6|172037.6|172167.6|172037.6|1
1727324780000|2024-09-26 04:26:20|172165.3|172035.3|172165.3|172035.3|172165.3|172035.3|172165.3|172035.3|1
1727324790000|2024-09-26 04:26:30|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727324800000|2024-09-26 04:26:40|172161.7|172031.7|172161.7|172031.7|172161.7|172031.7|172161.7|172031.7|1
1727324820000|2024-09-26 04:27:00|172158.2|172028.2|172161.4|172031.4|172161.4|172031.4|172158.2|172028.2|2
1727324830000|2024-09-26 04:27:10|172163.6|172033.6|172161.4|172031.4|172163.6|172033.6|172161.4|172031.4|2
1727324860000|2024-09-26 04:27:40|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727324880000|2024-09-26 04:28:00|172161.4|172031.4|172161.4|172031.4|172161.4|172031.4|172161.4|172031.4|1
1727324910000|2024-09-26 04:28:30|172152.9|172022.9|172152.9|172022.9|172152.9|172022.9|172152.9|172022.9|1
1727324920000|2024-09-26 04:28:40|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727324930000|2024-09-26 04:28:50|172160.2|172030.2|172160.2|172030.2|172160.2|172030.2|172160.2|172030.2|1
1727324970000|2024-09-26 04:29:30|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727324990000|2024-09-26 04:29:50|172162.1|172032.1|172162.1|172032.1|172162.1|172032.1|172162.1|172032.1|1
1727325020000|2024-09-26 04:30:20|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727325040000|2024-09-26 04:30:40|172160.6|172030.6|172160.6|172030.6|172160.6|172030.6|172160.6|172030.6|1
1727325080000|2024-09-26 04:31:20|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727325100000|2024-09-26 04:31:40|172160|172030|172160|172030|172160|172030|172160|172030|1
1727325130000|2024-09-26 04:32:10|172152.9|172022.9|172152.9|172022.9|172152.9|172022.9|172152.9|172022.9|1
1727325140000|2024-09-26 04:32:20|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727325150000|2024-09-26 04:32:30|172160.8|172030.8|172160.8|172030.8|172160.8|172030.8|172160.8|172030.8|1
1727325180000|2024-09-26 04:33:00|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727325210000|2024-09-26 04:33:30|172160.8|172030.8|172160.8|172030.8|172160.8|172030.8|172160.8|172030.8|1
1727325240000|2024-09-26 04:34:00|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727325250000|2024-09-26 04:34:10|172157.6|172027.6|172157.6|172027.6|172157.6|172027.6|172157.6|172027.6|1
1727325280000|2024-09-26 04:34:40|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|172156.6|172026.6|1
1727325300000|2024-09-26 04:35:00|172161.2|172031.2|172161.2|172031.2|172161.2|172031.2|172161.2|172031.2|1
1727325320000|2024-09-26 04:35:20|172156.2|172026.2|172086.6|171956.6|172156.2|172026.2|172080|171950|8
1727325330000|2024-09-26 04:35:30|172084.4|171954.4|172088.7|171958.7|172091.1|171961.1|172084.4|171954.4|7
1727325340000|2024-09-26 04:35:40|172083.9|171953.9|172088|171958|172088|171958|172083.6|171953.6|4
1727325350000|2024-09-26 04:35:50|172084.1|171954.1|172020.2|171890.2|172084.1|171954.1|172015.9|171885.9|9
1727325360000|2024-09-26 04:36:00|172025|171895|172021.1|171891.1|172025.8|171895.8|172013.7|171883.7|12
1727325370000|2024-09-26 04:36:10|172016.4|171886.4|172014.5|171884.5|172021.1|171891.1|172014.5|171884.5|12
1727325380000|2024-09-26 04:36:20|172021.2|171891.2|172018.6|171888.6|172025.7|171895.7|172014.2|171884.2|15
1727325390000|2024-09-26 04:36:30|172019.8|171889.8|172015.4|171885.4|172027.4|171897.4|172015.4|171885.4|9
1727325400000|2024-09-26 04:36:40|172016.2|171886.2|172021.3|171891.3|172024.2|171894.2|172016.2|171886.2|7
1727325410000|2024-09-26 04:36:50|172017.1|171887.1|172016.2|171886.2|172017.1|171887.1|172015.1|171885.1|4
1727325420000|2024-09-26 04:37:00|172015.6|171885.6|172015.4|171885.4|172016.1|171886.1|172015.4|171885.4|3
1727325430000|2024-09-26 04:37:10|172012.9|171882.9|172009.9|171879.9|172012.9|171882.9|172009.9|171879.9|3
1727325440000|2024-09-26 04:37:20|172012.9|171882.9|172060.1|171930.1|172063.3|171933.3|172012.9|171882.9|4
1727325450000|2024-09-26 04:37:30|172066.3|171936.3|172073.8|171943.8|172075.5|171945.5|172066.3|171936.3|7
1727325460000|2024-09-26 04:37:40|172073.9|171943.9|172073.9|171943.9|172073.9|171943.9|172073.4|171943.4|3
1727325470000|2024-09-26 04:37:50|172075.5|171945.5|172075.5|171945.5|172075.5|171945.5|172075.5|171945.5|1
1727325480000|2024-09-26 04:38:00|172071.6|171941.6|172071.6|171941.6|172071.6|171941.6|172071.6|171941.6|1
1727325490000|2024-09-26 04:38:10|172070.8|171940.8|172071.3|171941.3|172071.6|171941.6|172070.8|171940.8|6
1727325500000|2024-09-26 04:38:20|172072.1|171942.1|172072.1|171942.1|172072.1|171942.1|172072.1|171942.1|1
1727325520000|2024-09-26 04:38:40|172048.6|171918.6|172054.2|171924.2|172054.2|171924.2|172045.2|171915.2|3
1727325550000|2024-09-26 04:39:10|172053.9|171923.9|172016|171886|172053.9|171923.9|172007.7|171877.7|9
1727325560000|2024-09-26 04:39:20|172012.2|171882.2|172016.5|171886.5|172023.9|171893.9|172001.7|171871.7|21
1727325570000|2024-09-26 04:39:30|172017.1|171887.1|172017.9|171887.9|172020.4|171890.4|172014|171884|4
1727325590000|2024-09-26 04:39:50|172018.5|171888.5|172020.2|171890.2|172020.4|171890.4|172016.2|171886.2|11
1727325600000|2024-09-26 04:40:00|172019.5|171889.5|172014.6|171884.6|172019.5|171889.5|172014.6|171884.6|2
1727325610000|2024-09-26 04:40:10|172014.2|171884.2|172014.2|171884.2|172014.2|171884.2|172014.2|171884.2|1
1727325630000|2024-09-26 04:40:30|172012.6|171882.6|172017.7|171887.7|172021.9|171891.9|172012.6|171882.6|10
1727325640000|2024-09-26 04:40:40|172018.3|171888.3|172017.5|171887.5|172018.3|171888.3|172017.5|171887.5|2
1727325660000|2024-09-26 04:41:00|172018.2|171888.2|172018.2|171888.2|172018.2|171888.2|172018.2|171888.2|1
1727325680000|2024-09-26 04:41:20|172014.2|171884.2|172014.2|171884.2|172014.2|171884.2|172014.2|171884.2|1
1727325700000|2024-09-26 04:41:40|172019|171889|172019|171889|172019|171889|172019|171889|1
1727325730000|2024-09-26 04:42:10|172014.2|171884.2|172014.2|171884.2|172014.2|171884.2|172014.2|171884.2|1
1727325750000|2024-09-26 04:42:30|172015|171885|172014|171884|172015|171885|172014|171884|3
1727325760000|2024-09-26 04:42:40|172017.8|171887.8|172017.8|171887.8|172017.8|171887.8|172017.8|171887.8|1
1727325780000|2024-09-26 04:43:00|172019.1|171889.1|172019.1|171889.1|172019.1|171889.1|172019.1|171889.1|1
1727325790000|2024-09-26 04:43:10|172077.4|171947.4|172061.5|171931.5|172077.4|171947.4|172061.5|171931.5|9
1727325800000|2024-09-26 04:43:20|172061.6|171931.6|172061.6|171931.6|172061.6|171931.6|172061.6|171931.6|1
1727325820000|2024-09-26 04:43:40|172063.1|171933.1|172064.1|171934.1|172064.1|171934.1|172061.1|171931.1|3
1727325830000|2024-09-26 04:43:50|172064|171934|172064|171934|172064|171934|172064|171934|1
1727325840000|2024-09-26 04:44:00|172064.1|171934.1|172064.1|171934.1|172064.1|171934.1|172064.1|171934.1|1
1727325850000|2024-09-26 04:44:10|172061.7|171931.7|172076.3|171946.3|172077.1|171947.1|172061.7|171931.7|7
1727325860000|2024-09-26 04:44:20|172074.6|171944.6|172074.6|171944.6|172074.6|171944.6|172074.6|171944.6|1
1727325870000|2024-09-26 04:44:30|172071.9|171941.9|172072|171942|172072|171942|172071.9|171941.9|2
1727325880000|2024-09-26 04:44:40|172073.1|171943.1|172069.9|171939.9|172076.1|171946.1|172069.9|171939.9|7
1727325890000|2024-09-26 04:44:50|172069.8|171939.8|172071.6|171941.6|172071.6|171941.6|172069.8|171939.8|6
1727325900000|2024-09-26 04:45:00|172070.3|171940.3|172070.3|171940.3|172070.3|171940.3|172070.3|171940.3|1
1727325920000|2024-09-26 04:45:20|172072.9|171942.9|172072.9|171942.9|172072.9|171942.9|172072.9|171942.9|1
1727325930000|2024-09-26 04:45:30|172073|171943|172070|171940|172073|171943|172070|171940|2
1727325940000|2024-09-26 04:45:40|172067|171937|172067|171937|172067|171937|172067|171937|1
1727325970000|2024-09-26 04:46:10|172069|171939|172069|171939|172069|171939|172069|171939|1
1727325980000|2024-09-26 04:46:20|172070.7|171940.7|172108.3|171978.3|172108.3|171978.3|172070.7|171940.7|2
1727326010000|2024-09-26 04:46:50|172105|171975|172112.3|171982.3|172112.3|171982.3|172105|171975|4
1727326020000|2024-09-26 04:47:00|172109.4|171979.4|172109.4|171979.4|172109.4|171979.4|172109.4|171979.4|1
1727326030000|2024-09-26 04:47:10|172107.4|171977.4|172110.5|171980.5|172112.3|171982.3|172107.4|171977.4|4
1727326040000|2024-09-26 04:47:20|172114.9|171984.9|172114.9|171984.9|172114.9|171984.9|172114.9|171984.9|1
1727326050000|2024-09-26 04:47:30|172111|171981|172111|171981|172111|171981|172111|171981|1
1727326060000|2024-09-26 04:47:40|172108.4|171978.4|172102.5|171972.5|172108.4|171978.4|172102.5|171972.5|2
1727326080000|2024-09-26 04:48:00|172102.6|171972.6|172105.7|171975.7|172105.7|171975.7|172102.6|171972.6|3
1727326090000|2024-09-26 04:48:10|172111.5|171981.5|172111.5|171981.5|172111.5|171981.5|172111.5|171981.5|1
1727326110000|2024-09-26 04:48:30|172111.4|171981.4|172111.4|171981.4|172111.4|171981.4|172111.4|171981.4|1
1727326120000|2024-09-26 04:48:40|172106|171976|172106|171976|172106|171976|172106|171976|1
1727326130000|2024-09-26 04:48:50|172106.1|171976.1|172107.2|171977.2|172107.2|171977.2|172106.1|171976.1|2
1727326140000|2024-09-26 04:49:00|172107.3|171977.3|172107.3|171977.3|172107.3|171977.3|172107.3|171977.3|1
1727326150000|2024-09-26 04:49:10|172111.4|171981.4|172111.4|171981.4|172111.4|171981.4|172111.4|171981.4|1
1727326170000|2024-09-26 04:49:30|172107.3|171977.3|172107.3|171977.3|172107.3|171977.3|172107.3|171977.3|1
1727326180000|2024-09-26 04:49:40|172107.2|171977.2|172107.2|171977.2|172107.2|171977.2|172107.2|171977.2|1
1727326190000|2024-09-26 04:49:50|172107.1|171977.1|172107.2|171977.2|172107.2|171977.2|172107.1|171977.1|2
1727326200000|2024-09-26 04:50:00|172107.4|171977.4|172111.4|171981.4|172111.4|171981.4|172107.2|171977.2|3
1727326230000|2024-09-26 04:50:30|172111.5|171981.5|172107.2|171977.2|172111.5|171981.5|172107.2|171977.2|2
1727326240000|2024-09-26 04:50:40|172107.1|171977.1|172107.2|171977.2|172107.2|171977.2|172107.1|171977.1|2
1727326250000|2024-09-26 04:50:50|172107.3|171977.3|172107.2|171977.2|172107.3|171977.3|172107.2|171977.2|4
1727326260000|2024-09-26 04:51:00|172102.1|171972.1|172111.5|171981.5|172111.5|171981.5|172102|171972|3
1727326280000|2024-09-26 04:51:20|172107.2|171977.2|172107.2|171977.2|172107.2|171977.2|172107.2|171977.2|1
1727326290000|2024-09-26 04:51:30|172107.3|171977.3|172107.2|171977.2|172107.3|171977.3|172107.2|171977.2|2
1727326300000|2024-09-26 04:51:40|172108.3|171978.3|172107.3|171977.3|172108.3|171978.3|172107.3|171977.3|2
1727326310000|2024-09-26 04:51:50|172107.2|171977.2|172107.2|171977.2|172107.2|171977.2|172107.2|171977.2|1
1727326320000|2024-09-26 04:52:00|172111.5|171981.5|172114.5|171984.5|172114.5|171984.5|172111.5|171981.5|2
1727326340000|2024-09-26 04:52:20|172110.1|171980.1|172110.1|171980.1|172110.1|171980.1|172110.1|171980.1|1
1727326350000|2024-09-26 04:52:30|172115.8|171985.8|172111.3|171981.3|172115.8|171985.8|172111.3|171981.3|3
1727326360000|2024-09-26 04:52:40|172107.7|171977.7|172126.2|171996.2|172130.7|172000.7|172107.7|171977.7|3
1727326370000|2024-09-26 04:52:50|172127.5|171997.5|172126.1|171996.1|172127.5|171997.5|172126|171996|7
1727326380000|2024-09-26 04:53:00|172126|171996|172124.5|171994.5|172126.1|171996.1|172124.5|171994.5|5
1727326390000|2024-09-26 04:53:10|172127.5|171997.5|172127.5|171997.5|172127.5|171997.5|172127.5|171997.5|1
1727326400000|2024-09-26 04:53:20|172120|171990|172120|171990|172120|171990|172120|171990|1
1727326410000|2024-09-26 04:53:30|172120.3|171990.3|172120.3|171990.3|172120.4|171990.4|172120.3|171990.3|3
1727326420000|2024-09-26 04:53:40|172120|171990|172119.6|171989.6|172120|171990|172119.6|171989.6|2
1727326430000|2024-09-26 04:53:50|172119.5|171989.5|172121.4|171991.4|172121.4|171991.4|172119.5|171989.5|2
1727326440000|2024-09-26 04:54:00|172125.5|171995.5|172125.5|171995.5|172125.5|171995.5|172125.5|171995.5|1
1727326450000|2024-09-26 04:54:10|172122.3|171992.3|172122.3|171992.3|172122.3|171992.3|172122.3|171992.3|1
1727326460000|2024-09-26 04:54:20|172122.2|171992.2|172122.2|171992.2|172122.2|171992.2|172122.2|171992.2|1
1727326480000|2024-09-26 04:54:40|172124.4|171994.4|172124.4|171994.4|172124.4|171994.4|172124.4|171994.4|1
1727326510000|2024-09-26 04:55:10|172122.2|171992.2|172122.2|171992.2|172122.2|171992.2|172122.2|171992.2|1
1727326540000|2024-09-26 04:55:40|172124.4|171994.4|172124.4|171994.4|172124.4|171994.4|172124.4|171994.4|1
1727326560000|2024-09-26 04:56:00|172121.9|171991.9|172121.9|171991.9|172121.9|171991.9|172121.9|171991.9|1
1727326570000|2024-09-26 04:56:10|172124.3|171994.3|172124.3|171994.3|172124.3|171994.3|172124.3|171994.3|1
1727326580000|2024-09-26 04:56:20|172124.6|171994.6|172124.3|171994.3|172124.6|171994.6|172124.3|171994.3|2
1727326590000|2024-09-26 04:56:30|172124.1|171994.1|172124.3|171994.3|172124.3|171994.3|172124.1|171994.1|3
1727326600000|2024-09-26 04:56:40|172127.5|171997.5|172127.5|171997.5|172127.5|171997.5|172127.5|171997.5|1
1727326610000|2024-09-26 04:56:50|172127.3|171997.3|172127.3|171997.3|172127.3|171997.3|172127.3|171997.3|1
1727326620000|2024-09-26 04:57:00|172121.8|171991.8|172124.1|171994.1|172124.1|171994.1|172121.8|171991.8|2
1727326630000|2024-09-26 04:57:10|172130|172000|172130.3|172000.3|172130.9|172000.9|172130|172000|3
1727326640000|2024-09-26 04:57:20|172129.1|171999.1|172129.1|171999.1|172129.2|171999.2|172129.1|171999.1|5
1727326650000|2024-09-26 04:57:30|172128.5|171998.5|172128.5|171998.5|172128.6|171998.6|172128.5|171998.5|3
1727326660000|2024-09-26 04:57:40|172127.9|171997.9|172127.9|171997.9|172127.9|171997.9|172127.9|171997.9|1
1727326680000|2024-09-26 04:58:00|172128.5|171998.5|172128.5|171998.5|172128.5|171998.5|172128.5|171998.5|1
1727326700000|2024-09-26 04:58:20|172128.3|171998.3|172128.5|171998.5|172128.5|171998.5|172128.3|171998.3|2
1727326710000|2024-09-26 04:58:30|172128.6|171998.6|172127.9|171997.9|172128.6|171998.6|172127.9|171997.9|3
1727326720000|2024-09-26 04:58:40|172124.2|171994.2|172127.6|171997.6|172127.6|171997.6|172124.2|171994.2|2
1727326740000|2024-09-26 04:59:00|172127.8|171997.8|172127.7|171997.7|172127.8|171997.8|172127.6|171997.6|3
1727326750000|2024-09-26 04:59:10|172127.6|171997.6|172127.6|171997.6|172127.6|171997.6|172127.6|171997.6|1
1727326760000|2024-09-26 04:59:20|172127.7|171997.7|172127.7|171997.7|172127.8|171997.8|172127.6|171997.6|5
1727326770000|2024-09-26 04:59:30|172127.6|171997.6|172127.6|171997.6|172127.6|171997.6|172127.6|171997.6|1
1727326790000|2024-09-26 04:59:50|172127.7|171997.7|172127.7|171997.7|172127.7|171997.7|172127.7|171997.7|1
1727326800000|2024-09-26 05:00:00|172127.9|171997.9|172126.3|171996.3|172128.5|171998.5|172126.3|171996.3|7
1727326810000|2024-09-26 05:00:10|172118.2|171988.2|172119.1|171989.1|172121|171991|172118.2|171988.2|4
1727326820000|2024-09-26 05:00:20|172119|171989|172123.4|171993.4|172123.4|171993.4|172119|171989|5
1727326830000|2024-09-26 05:00:30|172125.7|171995.7|172125.7|171995.7|172125.7|171995.7|172124.9|171994.9|3
1727326840000|2024-09-26 05:00:40|172125.6|171995.6|172131|172001|172131|172001|172125.3|171995.3|4
1727326850000|2024-09-26 05:00:50|172131.4|172001.4|172131|172001|172131.4|172001.4|172131|172001|2
1727326860000|2024-09-26 05:01:00|172130.9|172000.9|172130.9|172000.9|172130.9|172000.9|172130.8|172000.8|3
1727326870000|2024-09-26 05:01:10|172130.8|172000.8|172132|172002|172132|172002|172130.8|172000.8|4
1727326890000|2024-09-26 05:01:30|172130.7|172000.7|172130.7|172000.7|172130.7|172000.7|172130.7|172000.7|1
1727326900000|2024-09-26 05:01:40|172130.6|172000.6|172130.6|172000.6|172130.6|172000.6|172130.6|172000.6|1
1727326910000|2024-09-26 05:01:50|172240.3|172110.3|172295.4|172165.4|172295.4|172165.4|172240.3|172110.3|6
1727326920000|2024-09-26 05:02:00|172290.1|172160.1|172289.9|172159.9|172290.2|172160.2|172289.9|172159.9|4
1727326930000|2024-09-26 05:02:10|172290.3|172160.3|172289.9|172159.9|172290.3|172160.3|172289.9|172159.9|2
1727326940000|2024-09-26 05:02:20|172291.6|172161.6|172271.3|172181.3|172291.7|172181.3|172271.3|172161.6|3
1727326960000|2024-09-26 05:02:40|172271.2|172181.2|172271.2|172181.2|172271.2|172181.2|172268.8|172178.8|5
1727326970000|2024-09-26 05:02:50|172271.6|172181.6|172271.6|172181.6|172271.6|172181.6|172269.9|172179.9|5
1727326980000|2024-09-26 05:03:00|172273.3|172183.3|172273.3|172183.3|172273.3|172183.3|172273.3|172183.3|1
1727327000000|2024-09-26 05:03:20|172215.7|172125.7|172200.6|172070.6|172217.9|172127.9|172193|172063|8
1727327010000|2024-09-26 05:03:30|172202|172072|172195.7|172065.7|172202|172072|172195.7|172065.7|11
1727327020000|2024-09-26 05:03:40|172200.1|172070.1|172193.8|172063.8|172205|172075|172193.8|172063.8|17
1727327030000|2024-09-26 05:03:50|172195.7|172065.7|172200.6|172070.6|172205.5|172075.5|172195.7|172065.7|14
1727327040000|2024-09-26 05:04:00|172200.2|172070.2|172178.2|172048.2|172200.2|172070.2|172178.2|172048.2|8
1727327050000|2024-09-26 05:04:10|172194.8|172064.8|172196.5|172066.5|172209.3|172079.3|172193.1|172063.1|11
1727327060000|2024-09-26 05:04:20|172193.2|172063.2|172189.9|172059.9|172193.2|172063.2|172189.9|172059.9|3
1727327070000|2024-09-26 05:04:30|172194.4|172064.4|172197.8|172067.8|172197.8|172067.8|172189.5|172059.5|5
1727327080000|2024-09-26 05:04:40|172202.2|172072.2|172193.7|172063.7|172202.2|172072.2|172193.7|172063.7|3
1727327100000|2024-09-26 05:05:00|172191|172061|172187.8|172057.8|172191|172061|172187.8|172057.8|2
1727327110000|2024-09-26 05:05:10|172188.2|172058.2|172188.2|172058.2|172188.2|172058.2|172186.9|172056.9|7
1727327120000|2024-09-26 05:05:20|172187.7|172057.7|172187.7|172057.7|172188.2|172058.2|172187.7|172057.7|3
1727327130000|2024-09-26 05:05:30|172189.7|172059.7|172195|172065|172196.1|172066.1|172189.7|172059.7|5
1727327150000|2024-09-26 05:05:50|172193.7|172063.7|172186.9|172056.9|172193.7|172063.7|172186.9|172056.9|3
1727327180000|2024-09-26 05:06:20|172189.8|172059.8|172189.8|172059.8|172189.8|172059.8|172189.8|172059.8|1
1727327190000|2024-09-26 05:06:30|172196.1|172066.1|172196.1|172066.1|172196.1|172066.1|172196.1|172066.1|1
1727327200000|2024-09-26 05:06:40|172197.2|172067.2|172197.2|172067.2|172197.2|172067.2|172196.8|172066.8|3
1727327210000|2024-09-26 05:06:50|172196.8|172066.8|172196.8|172066.8|172196.8|172066.8|172196.8|172066.8|1
1727327230000|2024-09-26 05:07:10|172200.1|172070.1|172200.1|172070.1|172200.1|172070.1|172200.1|172070.1|1
1727327260000|2024-09-26 05:07:40|172197.1|172067.1|172185.9|172055.9|172197.1|172067.1|172185.9|172055.9|2
1727327290000|2024-09-26 05:08:10|172185.2|172055.2|172185.2|172055.2|172185.2|172055.2|172185.2|172055.2|1
1727327310000|2024-09-26 05:08:30|172184.7|172054.7|172183.6|172053.6|172184.7|172054.7|172183.6|172053.6|2
1727327340000|2024-09-26 05:09:00|172183.7|172053.7|172183.7|172053.7|172183.7|172053.7|172183.7|172053.7|1
1727327370000|2024-09-26 05:09:30|172183.1|172053.1|172183.1|172053.1|172183.1|172053.1|172183.1|172053.1|1
1727327400000|2024-09-26 05:10:00|172183.7|172053.7|172183.7|172053.7|172183.7|172053.7|172183.7|172053.7|1
1727327420000|2024-09-26 05:10:20|172183|172053|172183|172053|172183|172053|172183|172053|1
1727327450000|2024-09-26 05:10:50|172183.7|172053.7|172183.7|172053.7|172183.7|172053.7|172183.7|172053.7|1
1727327480000|2024-09-26 05:11:20|172182.1|172052.1|172176.4|172046.4|172186.8|172056.8|172176.4|172046.4|5
1727327510000|2024-09-26 05:11:50|172179.2|172049.2|172179.6|172049.6|172179.6|172049.6|172178.7|172048.7|4
1727327530000|2024-09-26 05:12:10|172180.2|172050.2|172180.2|172050.2|172180.2|172050.2|172180.2|172050.2|1
1727327560000|2024-09-26 05:12:40|172179.6|172049.6|172179.6|172049.6|172179.6|172049.6|172179.6|172049.6|1
1727327590000|2024-09-26 05:13:10|172176.6|172046.6|172177.9|172047.9|172177.9|172047.9|172176.6|172046.6|2
1727327610000|2024-09-26 05:13:30|172176.3|172046.3|172176.3|172046.3|172176.3|172046.3|172176.3|172046.3|1
1727327620000|2024-09-26 05:13:40|172174.4|172044.4|172174.4|172044.4|172174.4|172044.4|172174.4|172044.4|1
1727327640000|2024-09-26 05:14:00|172170.2|172040.2|172108.5|171978.5|172170.2|172040.2|172106.5|171976.5|9
1727327650000|2024-09-26 05:14:10|172108.1|171978.1|172108.5|171978.5|172108.5|171978.5|172108.1|171978.1|4
1727327660000|2024-09-26 05:14:20|172107.9|171977.9|172107.9|171977.9|172108.5|171978.5|172107.9|171977.9|9
1727327670000|2024-09-26 05:14:30|172108.5|171978.5|172110.9|171980.9|172112.8|171982.8|172108.5|171978.5|8
1727327680000|2024-09-26 05:14:40|172110.3|171980.3|172110.3|171980.3|172110.9|171980.9|172110.3|171980.3|9
1727327690000|2024-09-26 05:14:50|172110.9|171980.9|172110.9|171980.9|172110.9|171980.9|172110.9|171980.9|1
1727327700000|2024-09-26 05:15:00|172110.4|171980.4|172114.8|171984.8|172114.8|171984.8|172110.4|171980.4|5
1727327710000|2024-09-26 05:15:10|172128.9|171998.9|172119.4|171989.4|172130.2|172000.2|172109.6|171979.6|9
1727327740000|2024-09-26 05:15:40|172120.8|171990.8|172120.8|171990.8|172120.8|171990.8|172120.8|171990.8|1
1727327750000|2024-09-26 05:15:50|172118.7|171988.7|172118.7|171988.7|172118.7|171988.7|172118.7|171988.7|1
1727327760000|2024-09-26 05:16:00|172121.8|171991.8|172117.4|171987.4|172121.8|171991.8|172117.4|171987.4|3
1727327770000|2024-09-26 05:16:10|172118.7|171988.7|172121.1|171991.1|172121.1|171991.1|172118.7|171988.7|2
1727327800000|2024-09-26 05:16:40|172120.8|171990.8|172120.8|171990.8|172120.8|171990.8|172120.8|171990.8|1
1727327820000|2024-09-26 05:17:00|172120.9|171990.9|172122.7|171992.7|172122.7|171992.7|172120.9|171990.9|2
1727327850000|2024-09-26 05:17:30|172120.9|171990.9|172132.1|172002.1|172132.1|172002.1|172120.9|171990.9|3
1727327860000|2024-09-26 05:17:40|172135.1|172005.1|172133.4|172003.4|172135.1|172005.1|172133.4|172003.4|2
1727327880000|2024-09-26 05:18:00|172129.7|171999.7|172129.7|171999.7|172129.7|171999.7|172129.7|171999.7|1
1727327890000|2024-09-26 05:18:10|172127|171997|172127|171997|172127|171997|172127|171997|1
1727327910000|2024-09-26 05:18:30|172128.3|171998.3|172128.3|171998.3|172128.3|171998.3|172128.3|171998.3|1
1727327940000|2024-09-26 05:19:00|172127|171997|172127|171997|172127|171997|172127|171997|1
1727327960000|2024-09-26 05:19:20|172127.5|171997.5|172127.5|171997.5|172127.5|171997.5|172127.5|171997.5|1
1727327980000|2024-09-26 05:19:40|172125.9|171995.9|172125.9|171995.9|172125.9|171995.9|172125.9|171995.9|1
1727328000000|2024-09-26 05:20:00|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|1
1727328020000|2024-09-26 05:20:20|172125.7|171995.7|172125.7|171995.7|172125.7|171995.7|172125.7|171995.7|1
1727328050000|2024-09-26 05:20:50|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|1
1727328070000|2024-09-26 05:21:10|172125.8|171995.8|172125.8|171995.8|172125.8|171995.8|172125.8|171995.8|1
1727328110000|2024-09-26 05:21:50|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|1
1727328130000|2024-09-26 05:22:10|172125.7|171995.7|172125.7|171995.7|172125.7|171995.7|172125.7|171995.7|1
1727328160000|2024-09-26 05:22:40|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|172124.9|171994.9|1
1727328180000|2024-09-26 05:23:00|172123.8|171993.8|172123.8|171993.8|172123.8|171993.8|172123.8|171993.8|1
1727328210000|2024-09-26 05:23:30|172121.2|171991.2|172122|171992|172122|171992|172121.2|171991.2|2
1727328220000|2024-09-26 05:23:40|172122.6|171992.6|172022.6|171892.6|172122.6|171992.6|172000.9|171892.5|14
1727328230000|2024-09-26 05:23:50|172023.5|171893.5|172035.8|171905.8|172035.8|171905.8|172023.5|171893.5|3
1727328240000|2024-09-26 05:24:00|172002.5|171912.5|172035.8|171905.8|172041.7|171925.8|172002.5|171903.3|7
1727328250000|2024-09-26 05:24:10|172035.7|171905.7|172037.1|171907.1|172037.1|171907.1|172035.7|171905.7|3
1727328260000|2024-09-26 05:24:20|172037.3|171907.3|172037.4|171907.4|172037.4|171907.4|172028.2|171898.2|7
1727328270000|2024-09-26 05:24:30|172034.7|171904.7|172024|171894|172034.7|171904.7|172024|171894|2
1727328290000|2024-09-26 05:24:50|172027.1|171897.1|172046.3|171916.3|172068.6|171938.6|171996.8|171886.8|13
1727328300000|2024-09-26 05:25:00|172046.1|171916.1|172046.1|171916.1|172046.1|171916.1|172046.1|171916.1|1
1727328310000|2024-09-26 05:25:10|172044.9|171914.9|172045.3|171915.3|172046.2|171916.2|172044.9|171914.9|5
1727328320000|2024-09-26 05:25:20|172052.9|171922.9|172040.4|171910.4|172052.9|171922.9|172030.3|171900.3|4
1727328330000|2024-09-26 05:25:30|172030.2|171900.2|172048.4|171918.4|172048.4|171918.4|172030.2|171900.2|10
1727328340000|2024-09-26 05:25:40|172043.3|171913.3|172041.6|171911.6|172046.9|171916.9|172038.4|171908.4|7
1727328350000|2024-09-26 05:25:50|172050.4|171920.4|172037.6|171907.6|172050.4|171920.4|172037.6|171907.6|3
1727328360000|2024-09-26 05:26:00|172039.9|171909.9|172052.1|171922.1|172052.1|171922.1|172039.9|171909.9|11
1727328370000|2024-09-26 05:26:10|172047.3|171917.3|172068.9|171938.9|172070.9|171940.9|172047.3|171917.3|10
1727328380000|2024-09-26 05:26:20|172069.1|171939.1|172069.1|171939.1|172069.1|171939.1|172069.1|171939.1|1
1727328390000|2024-09-26 05:26:30|172063.6|171933.6|172041|171911|172063.6|171933.6|172039.3|171909.3|7
1727328400000|2024-09-26 05:26:40|172043.3|171913.3|172041.3|171911.3|172043.3|171913.3|172041.3|171911.3|3
1727328410000|2024-09-26 05:26:50|172041|171911|172041|171911|172041.3|171911.3|172041|171911|3
1727328420000|2024-09-26 05:27:00|172034.4|171904.4|172029.3|171899.3|172034.6|171904.6|172029.3|171899.3|5
1727328440000|2024-09-26 05:27:20|172025.7|171895.7|172028.2|171898.2|172028.2|171898.2|172024.7|171894.7|3
1727328450000|2024-09-26 05:27:30|172024.7|171894.7|172024.1|171894.1|172024.7|171894.7|172024.1|171894.1|2
1727328480000|2024-09-26 05:28:00|172025.2|171895.2|172025.2|171895.2|172025.2|171895.2|172025.2|171895.2|1
1727328510000|2024-09-26 05:28:30|172022.8|171892.8|172021.1|171891.1|172022.8|171892.8|172021.1|171891.1|2
1727328520000|2024-09-26 05:28:40|171960.3|171830.3|171989.7|171859.7|171992.3|171862.3|171960.2|171830.2|14
1727328530000|2024-09-26 05:28:50|171989|171859|171980|171850|171996.1|171866.1|171977.2|171847.2|7
1727328540000|2024-09-26 05:29:00|171971.8|171841.8|171976.2|171846.2|171983.6|171853.6|171971.8|171841.8|5
1727328550000|2024-09-26 05:29:10|171986.2|171856.2|171999.6|171869.6|172012.6|171882.6|171976.2|171846.2|13
1727328560000|2024-09-26 05:29:20|172008.8|171878.8|172015.7|171885.7|172015.7|171885.7|171998|171868|7
1727328570000|2024-09-26 05:29:30|172018.2|171888.2|171972.9|171842.9|172018.2|171888.2|171965.2|171835.2|10
1727328580000|2024-09-26 05:29:40|171981.6|171851.6|171996.2|171866.2|171996.5|171866.5|171981.6|171851.6|12
1727328590000|2024-09-26 05:29:50|172000|171870|171994.6|171864.6|172009.5|171879.5|171992.6|171862.6|9
1727328600000|2024-09-26 05:30:00|171990|171860|171971.4|171841.4|172011.8|171881.8|171971.1|171841.1|17
1727328610000|2024-09-26 05:30:10|171969.6|171839.6|171965.4|171835.4|171971.4|171841.4|171955.1|171825.1|11
1727328620000|2024-09-26 05:30:20|171970.1|171840.1|171971.6|171841.6|171972.2|171842.2|171969.9|171839.9|6
1727328630000|2024-09-26 05:30:30|171965.3|171835.3|171972.6|171842.6|171972.6|171842.6|171965.2|171835.2|9
1727328640000|2024-09-26 05:30:40|171970.5|171840.5|171968.9|171838.9|171977.1|171847.1|171959.7|171829.7|19
1727328650000|2024-09-26 05:30:50|171961.3|171831.3|171968.6|171838.6|171970.4|171840.4|171959|171829|16
1727328660000|2024-09-26 05:31:00|171959|171829|171960.1|171830.1|171968.6|171838.6|171945.4|171815.4|16
1727328670000|2024-09-26 05:31:10|171955.4|171825.4|171946.8|171816.8|171960.2|171830.2|171942.3|171812.3|7
1727328680000|2024-09-26 05:31:20|171947.6|171817.6|171952.5|171822.5|171952.6|171822.6|171937.5|171807.5|7
1727328690000|2024-09-26 05:31:30|171952.6|171822.6|171957.3|171827.3|171957.3|171827.3|171950.4|171820.4|7
1727328700000|2024-09-26 05:31:40|171950.4|171820.4|171952.8|171822.8|171957.2|171827.2|171950.4|171820.4|7
1727328710000|2024-09-26 05:31:50|171959.7|171829.7|171946.9|171816.9|171959.7|171829.7|171946.9|171816.9|15
1727328720000|2024-09-26 05:32:00|171956.7|171826.7|171950.8|171820.8|171956.7|171826.7|171939.3|171809.3|7
1727328730000|2024-09-26 05:32:10|171945.7|171815.7|171948.8|171818.8|171951.3|171821.3|171944.9|171814.9|13
1727328740000|2024-09-26 05:32:20|171951.2|171821.2|171948|171818|171951.2|171821.2|171948|171818|7
1727328750000|2024-09-26 05:32:30|171952.3|171822.3|171950|171820|171957.9|171827.9|171948|171818|11
1727328760000|2024-09-26 05:32:40|171942|171812|171957.9|171827.9|171957.9|171827.9|171942|171812|4
1727328770000|2024-09-26 05:32:50|171943.2|171813.2|171943.3|171813.3|171943.3|171813.3|171943.2|171813.2|2
1727328780000|2024-09-26 05:33:00|171954.5|171824.5|171950.6|171820.6|171954.5|171824.5|171943.3|171813.3|15
1727328790000|2024-09-26 05:33:10|171949.6|171819.6|171950.2|171820.2|171951.4|171821.4|171945.7|171815.7|10
1727328800000|2024-09-26 05:33:20|171950.9|171820.9|171960.6|171830.6|171960.6|171830.6|171949.3|171819.3|12
1727328810000|2024-09-26 05:33:30|171955.2|171825.2|171950.1|171820.1|171960.6|171830.6|171950.1|171820.1|9
1727328820000|2024-09-26 05:33:40|171957.4|171827.4|171950.8|171820.8|171957.4|171827.4|171949.1|171819.1|10
1727328830000|2024-09-26 05:33:50|171949|171819|171950.8|171820.8|171950.8|171820.8|171949|171819|4
1727328840000|2024-09-26 05:34:00|171949.6|171819.6|171954.7|171824.7|171961|171831|171943.7|171813.7|20
1727328850000|2024-09-26 05:34:10|171961|171831|171953.7|171823.7|171961|171831|171953.7|171823.7|12
1727328860000|2024-09-26 05:34:20|171954.7|171824.7|171952.7|171822.7|171955.6|171825.6|171952.7|171822.7|15
1727328870000|2024-09-26 05:34:30|171953.7|171823.7|171956.2|171826.2|171956.2|171826.2|171950|171820|10
1727328880000|2024-09-26 05:34:40|171950|171820|171969.9|171839.9|171969.9|171839.9|171950|171820|17
1727328890000|2024-09-26 05:34:50|171966.7|171836.7|171959.5|171829.5|171966.7|171836.7|171959.5|171829.5|5
1727328900000|2024-09-26 05:35:00|171959.8|171829.8|171960.8|171830.8|171966.8|171836.8|171959.8|171829.8|10
1727328910000|2024-09-26 05:35:10|171966.7|171836.7|171960.3|171830.3|171967|171837|171960.3|171830.3|6
1727328920000|2024-09-26 05:35:20|171972.8|171842.8|171941.4|171851.4|171972.8|171851.4|171941.4|171825|5
1727328930000|2024-09-26 05:35:30|171941.5|171851.5|171975.7|171845.7|171975.7|171851.5|171935|171838.8|12
1727328940000|2024-09-26 05:35:40|171974.7|171844.7|171974.7|171844.7|171974.7|171844.7|171974.7|171844.7|1
1727328950000|2024-09-26 05:35:50|171975.6|171845.6|171975.6|171845.6|171975.6|171845.6|171975.6|171845.6|1
1727328960000|2024-09-26 05:36:00|171974.7|171844.7|171990|171860|171991.6|171861.6|171974.7|171844.7|14
1727328970000|2024-09-26 05:36:10|171984.1|171854.1|171967.5|171837.5|171984.1|171854.1|171967.5|171837.5|3
1727328990000|2024-09-26 05:36:30|172000.8|171870.8|171985.7|171855.7|172004.9|171874.9|171979.4|171849.4|6
1727329000000|2024-09-26 05:36:40|171991.3|171861.3|171986.8|171856.8|171991.3|171861.3|171985.7|171855.7|3
1727329010000|2024-09-26 05:36:50|171991.3|171861.3|171985.7|171855.7|171991.3|171861.3|171985.7|171855.7|2
1727329020000|2024-09-26 05:37:00|171987.6|171857.6|171955.6|171865.6|171995.3|171873.2|171955.6|171855.7|6
1727329030000|2024-09-26 05:37:10|171955.4|171865.4|171971.2|171841.2|171974.6|171865.4|171955.4|171841.2|3
1727329040000|2024-09-26 05:37:20|171974.6|171844.6|171971.2|171841.2|171974.6|171844.6|171971.2|171841.2|2
1727329060000|2024-09-26 05:37:40|171968.1|171838.1|171954.4|171864.4|171968.1|171864.4|171954.4|171838.1|2
1727329070000|2024-09-26 05:37:50|171954.5|171864.5|171954.5|171864.5|171954.5|171864.5|171948.2|171858.2|3
1727329080000|2024-09-26 05:38:00|171948.2|171858.2|171956.8|171826.8|171970.1|171858.2|171948.2|171821.3|5
1727329090000|2024-09-26 05:38:10|171959.6|171829.6|171956.8|171826.8|171959.6|171829.6|171956.8|171826.8|10
1727329100000|2024-09-26 05:38:20|171959.5|171829.5|171960.6|171830.6|171962|171832|171949.2|171819.2|21
1727329110000|2024-09-26 05:38:30|171953.5|171823.5|171952.9|171822.9|171955.2|171825.2|171952.9|171822.9|3
1727329120000|2024-09-26 05:38:40|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|1
1727329130000|2024-09-26 05:38:50|171953.5|171823.5|171952|171822|171953.5|171823.5|171952|171822|2
1727329140000|2024-09-26 05:39:00|171929.5|171839.5|171958.1|171828.1|171958.1|171846|171927.2|171828.1|11
1727329150000|2024-09-26 05:39:10|171956.6|171826.6|171956.6|171826.6|171956.6|171826.6|171956.6|171826.6|1
1727329160000|2024-09-26 05:39:20|171953.9|171823.9|171955.8|171825.8|171955.8|171825.8|171952.3|171822.3|3
1727329170000|2024-09-26 05:39:30|171953.1|171823.1|171959.5|171829.5|171962.7|171832.7|171947.8|171817.8|7
1727329180000|2024-09-26 05:39:40|171958.4|171828.4|171998.7|171868.7|172001.2|171871.2|171954.8|171824.8|10
1727329190000|2024-09-26 05:39:50|172003.1|171873.1|172008.1|171878.1|172011.8|171881.8|172003.1|171873.1|4
1727329220000|2024-09-26 05:40:20|172009.5|171879.5|172010.7|171880.7|172012.5|171882.5|172009.5|171879.5|3
1727329240000|2024-09-26 05:40:40|171990.1|171860.1|172012.3|171882.3|172019.3|171889.3|171990.1|171860.1|8
1727329250000|2024-09-26 05:40:50|172011.6|171881.6|172012.1|171882.1|172012.1|171882.1|172009.9|171879.9|3
1727329260000|2024-09-26 05:41:00|172011.9|171881.9|171940.5|171850.5|172011.9|171881.9|171940.5|171834.5|3
1727329270000|2024-09-26 05:41:10|171936.7|171846.7|171936.7|171846.7|171936.7|171846.7|171936.7|171846.7|1
1727329280000|2024-09-26 05:41:20|171962.9|171832.9|171970.2|171840.2|171970.2|171840.2|171962.9|171832.9|3
1727329290000|2024-09-26 05:41:30|171968.9|171838.9|171990.5|171860.5|171992.8|171862.8|171968.9|171838.9|5
1727329300000|2024-09-26 05:41:40|171989.9|171859.9|171989.9|171859.9|171989.9|171859.9|171989.9|171859.9|1
1727329310000|2024-09-26 05:41:50|171986.9|171856.9|171985.2|171855.2|171986.9|171856.9|171985.2|171855.2|2
1727329320000|2024-09-26 05:42:00|171987.3|171857.3|171997.3|171867.3|171997.3|171867.3|171987.3|171857.3|3
1727329350000|2024-09-26 05:42:30|171994.9|171864.9|171994.9|171864.9|171994.9|171864.9|171994.9|171864.9|1
1727329360000|2024-09-26 05:42:40|171984.8|171854.8|171988.5|171858.5|171988.5|171858.5|171984.8|171854.8|2
1727329390000|2024-09-26 05:43:10|171985.6|171855.6|171992|171862|171993|171863|171985.6|171855.6|3
1727329410000|2024-09-26 05:43:30|171992.4|171862.4|171992.4|171862.4|171992.4|171862.4|171992.4|171862.4|1
1727329420000|2024-09-26 05:43:40|171984.9|171854.9|171984.9|171854.9|171984.9|171854.9|171984.9|171854.9|1
1727329450000|2024-09-26 05:44:10|171980.5|171850.5|171980.5|171850.5|171980.5|171850.5|171980.5|171850.5|1
1727329460000|2024-09-26 05:44:20|171974.4|171844.4|171994.2|171864.2|171994.2|171864.2|171974.4|171844.4|2
1727329470000|2024-09-26 05:44:30|171990.1|171860.1|171990.1|171860.1|171990.1|171860.1|171990.1|171860.1|1
1727329480000|2024-09-26 05:44:40|171987.4|171857.4|171968|171838|171987.4|171857.4|171964.2|171834.2|8
1727329500000|2024-09-26 05:45:00|171968.3|171838.3|171936.1|171806.1|171968.3|171838.3|171921.3|171791.3|12
1727329510000|2024-09-26 05:45:10|171933.2|171803.2|171928.9|171798.9|171936.8|171806.8|171928.9|171798.9|4
1727329520000|2024-09-26 05:45:20|171937.9|171807.9|171932.8|171802.8|171938.9|171808.9|171929.5|171799.5|6
1727329530000|2024-09-26 05:45:30|171927.2|171797.2|171943.9|171813.9|171943.9|171832.1|171911|171788.2|11
1727329540000|2024-09-26 05:45:40|171940.2|171810.2|171946.8|171816.8|171946.8|171816.8|171940.2|171810.2|8
1727329550000|2024-09-26 05:45:50|171945.6|171815.6|171943.7|171813.7|171949.4|171835.5|171925.5|171813.7|16
1727329560000|2024-09-26 05:46:00|171946.6|171816.6|171946.6|171816.6|171951.9|171821.9|171945.4|171815.4|28
1727329570000|2024-09-26 05:46:10|171943.8|171813.8|171986.4|171856.4|171986.4|171856.4|171943.8|171813.8|9
1727329600000|2024-09-26 05:46:40|171988.8|171858.8|171988.8|171858.8|171988.8|171858.8|171988.8|171858.8|1
1727329620000|2024-09-26 05:47:00|171984.8|171854.8|171984.8|171854.8|171984.8|171854.8|171984.8|171854.8|1
1727329640000|2024-09-26 05:47:20|171984.9|171854.9|171984.9|171854.9|171984.9|171854.9|171984.9|171854.9|1
1727329650000|2024-09-26 05:47:30|171984.8|171854.8|171982.5|171852.5|171984.8|171854.8|171982.5|171852.5|2
1727329660000|2024-09-26 05:47:40|171985.7|171855.7|171985.7|171855.7|171985.7|171855.7|171985.7|171855.7|1
1727329680000|2024-09-26 05:48:00|171982.5|171852.5|171975.7|171845.7|171982.5|171852.5|171975.7|171845.7|3
1727329700000|2024-09-26 05:48:20|171975.8|171845.8|171975.8|171845.8|171975.8|171845.8|171975.8|171845.8|1
1727329710000|2024-09-26 05:48:30|171957.3|171867.3|171957.3|171867.3|171957.3|171867.3|171957.3|171867.3|1
1727329720000|2024-09-26 05:48:40|171957.4|171867.4|171957.4|171867.4|171957.4|171867.4|171957.4|171867.4|1
1727329730000|2024-09-26 05:48:50|171955.8|171865.8|171955.8|171865.8|171955.8|171865.8|171955.8|171865.8|1
1727329740000|2024-09-26 05:49:00|171982.5|171852.5|171982.5|171852.5|171982.5|171852.5|171982.5|171852.5|1
1727329750000|2024-09-26 05:49:10|171982.6|171852.6|171982.6|171852.6|171982.6|171852.6|171982.6|171852.6|1
1727329760000|2024-09-26 05:49:20|171985.8|171855.8|171985.8|171855.8|171985.8|171855.8|171985.8|171855.8|1
1727329780000|2024-09-26 05:49:40|171957.5|171867.5|171985.8|171855.8|171985.8|171867.5|171957.5|171855.8|2
1727329790000|2024-09-26 05:49:50|171985.9|171855.9|171975|171845|171985.9|171855.9|171975|171845|3
1727329800000|2024-09-26 05:50:00|171975.1|171845.1|171982.4|171852.4|171982.4|171852.4|171975.1|171845.1|2
1727329820000|2024-09-26 05:50:20|171985.9|171855.9|171985.9|171855.9|171985.9|171855.9|171985.9|171855.9|1
1727329840000|2024-09-26 05:50:40|171986|171856|171982.4|171852.4|171986|171856|171982.4|171852.4|2
1727329860000|2024-09-26 05:51:00|171982.9|171852.9|172005.1|171875.1|172005.3|171875.3|171982.9|171852.9|5
1727329870000|2024-09-26 05:51:10|172012|171882|172012.6|171882.6|172012.7|171882.7|172012|171882|3
1727329880000|2024-09-26 05:51:20|172012.5|171882.5|172067.2|171937.2|172067.2|171937.2|172005.1|171875.1|4
1727329890000|2024-09-26 05:51:30|172080.7|171950.7|172084.8|171954.8|172099.3|171969.3|172080.7|171950.7|10
1727329900000|2024-09-26 05:51:40|172084.7|171954.7|172094.2|171964.2|172094.2|171964.2|172084.7|171954.7|4
1727329910000|2024-09-26 05:51:50|172097.5|171967.5|172097.5|171967.5|172097.5|171967.5|172097.5|171967.5|1
1727329920000|2024-09-26 05:52:00|172087.5|171957.5|172087.5|171957.5|172087.5|171957.5|172087.5|171957.5|1
1727329930000|2024-09-26 05:52:10|172080.1|171950.1|172071.7|171941.7|172080.1|171950.1|172070|171940|3
1727329940000|2024-09-26 05:52:20|172058.8|171928.8|172057|171927|172064.7|171934.7|172057|171927|4
1727329950000|2024-09-26 05:52:30|172063.1|171933.1|172057|171927|172063.1|171933.1|172057|171927|2
1727329980000|2024-09-26 05:53:00|172039.2|171949.2|172021.6|171931.6|172039.2|171949.2|172021.6|171931.6|4
1727329990000|2024-09-26 05:53:10|172021.8|171931.8|172005.6|171875.6|172021.8|171931.8|171991|171871.9|15
1727330000000|2024-09-26 05:53:20|172004.4|171874.4|171996.3|171906.3|172004.4|171906.3|171996.3|171874.4|2
1727330010000|2024-09-26 05:53:30|171994.2|171904.2|171996|171906|171998.9|171908.9|171994.2|171904.2|3
1727330020000|2024-09-26 05:53:40|171991.1|171901.1|172021.7|171891.7|172021.7|171901.1|171991.1|171876.8|9
1727330030000|2024-09-26 05:53:50|172019.6|171889.6|172005|171915|172023.7|171915|171996.4|171875.6|14
1727330040000|2024-09-26 05:54:00|172004.9|171914.9|172024|171934|172046.8|171934|171999|171888.3|17
1727330060000|2024-09-26 05:54:20|172043.7|171913.7|172009.2|171879.2|172043.8|171913.8|172009.2|171879.2|5
1727330070000|2024-09-26 05:54:30|172008.3|171878.3|172015|171885|172022.7|171892.7|171999.7|171869.7|16
1727330080000|2024-09-26 05:54:40|171997.4|171867.4|171997|171867|172008|171878|171991.5|171861.5|26
1727330090000|2024-09-26 05:54:50|171997.2|171867.2|171997.3|171867.3|172007.7|171877.7|171993.4|171863.4|24
1727330100000|2024-09-26 05:55:00|172004.4|171874.4|171999.2|171869.2|172006.6|171876.6|171994.2|171864.2|21
1727330110000|2024-09-26 05:55:10|172006.1|171876.1|172005|171875|172014.1|171884.1|171994.7|171864.7|24
1727330120000|2024-09-26 05:55:20|172009.4|171879.4|171997.1|171867.1|172014.2|171884.2|171996.4|171866.4|24
1727330130000|2024-09-26 05:55:30|171994.3|171864.3|172017.4|171887.4|172017.7|171887.7|171989.3|171859.3|21
1727330140000|2024-09-26 05:55:40|172018.9|171888.9|172016.1|171886.1|172018.9|171888.9|172006.1|171876.1|12
1727330150000|2024-09-26 05:55:50|172015.4|171885.4|172016.9|171886.9|172019|171889|172015.4|171885.4|8
1727330160000|2024-09-26 05:56:00|172016|171886|172019.4|171889.4|172019.4|171889.4|172013.6|171883.6|9
1727330170000|2024-09-26 05:56:10|172018.9|171888.9|171992.1|171862.1|172019.3|171889.3|171992.1|171862.1|20
1727330180000|2024-09-26 05:56:20|171994.8|171864.8|172005|171875|172006.7|171876.7|171991.2|171861.2|14
1727330190000|2024-09-26 05:56:30|172006.6|171876.6|172004.5|171874.5|172010.2|171880.2|172001.5|171871.5|11
1727330200000|2024-09-26 05:56:40|172004.6|171874.6|171977.4|171847.4|172006.9|171876.9|171977.4|171847.4|12
1727330210000|2024-09-26 05:56:50|171977.3|171847.3|171985|171855|171985|171855|171977.3|171847.3|2
1727330220000|2024-09-26 05:57:00|171983|171853|171970.1|171840.1|171983.4|171853.4|171970.1|171840.1|5
1727330230000|2024-09-26 05:57:10|171967.5|171837.5|171944.5|171814.5|171967.5|171837.5|171931.3|171801.3|9
1727330240000|2024-09-26 05:57:20|171944.4|171814.4|171971.2|171841.2|171973.5|171843.5|171944.4|171814.4|7
1727330250000|2024-09-26 05:57:30|171970.8|171840.8|171968.1|171838.1|171971.3|171841.3|171963.4|171833.4|17
1727330260000|2024-09-26 05:57:40|171969.3|171839.3|171962.2|171832.2|171969.3|171839.3|171962.2|171832.2|19
1727330270000|2024-09-26 05:57:50|171966.1|171836.1|171965.8|171835.8|171970.1|171840.1|171959.4|171829.4|18
1727330280000|2024-09-26 05:58:00|171960.4|171830.4|171967|171837|171967.4|171837.4|171960.4|171830.4|8
1727330290000|2024-09-26 05:58:10|171967.6|171837.6|171965.2|171835.2|171967.6|171837.6|171953|171823|7
1727330300000|2024-09-26 05:58:20|171963.7|171833.7|171953.7|171823.7|171963.7|171833.7|171903.9|171773.9|13
1727330310000|2024-09-26 05:58:30|171953.1|171823.1|171939.3|171809.3|171955.4|171825.4|171935.8|171805.8|16
1727330320000|2024-09-26 05:58:40|171940.6|171810.6|171932.1|171802.1|171950.8|171820.8|171918.2|171788.2|19
1727330330000|2024-09-26 05:58:50|171929.9|171799.9|171928.9|171798.9|171930.3|171800.3|171928.9|171798.9|3
1727330340000|2024-09-26 05:59:00|171928.8|171798.8|171934.4|171804.4|171934.6|171804.6|171928.2|171798.2|5
1727330350000|2024-09-26 05:59:10|171934.3|171804.3|171937.6|171807.6|171937.6|171807.6|171933.8|171803.8|3
1727330360000|2024-09-26 05:59:20|171910.3|171820.3|171932|171802|171932.1|171821.8|171910.3|171802|4
1727330370000|2024-09-26 05:59:30|171932.1|171802.1|171933.5|171803.5|171933.9|171803.9|171932.1|171802.1|6
1727330380000|2024-09-26 05:59:40|171936.6|171806.6|171933.5|171803.5|171936.6|171806.6|171932.2|171802.2|7
1727330390000|2024-09-26 05:59:50|171932.9|171802.9|171927.8|171797.8|171932.9|171802.9|171925.9|171795.9|8
1727330400000|2024-09-26 06:00:00|171929|171799|171918.5|171788.5|171931.3|171801.3|171906.6|171776.6|12
1727330410000|2024-09-26 06:00:10|171917.5|171787.5|171927.4|171797.4|171936.9|171806.9|171917.5|171787.5|8
1727330420000|2024-09-26 06:00:20|171927.3|171797.3|171925.1|171795.1|171934.6|171804.6|171925.1|171795.1|8
1727330430000|2024-09-26 06:00:30|171923.1|171793.1|171910.2|171780.2|171923.1|171793.1|171902.5|171772.5|6
1727330440000|2024-09-26 06:00:40|171915.5|171785.5|171903.9|171773.9|171915.6|171785.6|171903.9|171773.9|5
1727330450000|2024-09-26 06:00:50|171908.5|171778.5|171908.7|171778.7|171910.6|171780.6|171908.5|171778.5|3
1727330460000|2024-09-26 06:01:00|171905.9|171775.9|171905.9|171775.9|171905.9|171775.9|171905.9|171775.9|1
1727330470000|2024-09-26 06:01:10|171904|171774|171901.7|171771.7|171904|171774|171901.7|171771.7|2
1727330480000|2024-09-26 06:01:20|171908.5|171778.5|171906.7|171776.7|171909.9|171779.9|171906.7|171776.7|3
1727330490000|2024-09-26 06:01:30|171909.1|171779.1|171912.6|171782.6|171912.6|171782.6|171909.1|171779.1|3
1727330500000|2024-09-26 06:01:40|171920.5|171790.5|171919.2|171789.2|171920.5|171790.5|171919.2|171789.2|2
1727330510000|2024-09-26 06:01:50|171910.4|171780.4|171909.8|171779.8|171910.4|171780.4|171909.8|171779.8|2
1727330520000|2024-09-26 06:02:00|171910.9|171780.9|171890.3|171760.3|171910.9|171780.9|171890.3|171760.3|5
1727330530000|2024-09-26 06:02:10|171887.8|171757.8|171890.8|171760.8|171890.8|171760.8|171887.8|171757.8|2
1727330550000|2024-09-26 06:02:30|171840.2|171750.2|171816.1|171726.1|171840.2|171750.2|171795.1|171675.5|20
1727330560000|2024-09-26 06:02:40|171837.1|171707.1|171839.5|171709.5|171839.5|171709.5|171837.1|171707.1|2
1727330570000|2024-09-26 06:02:50|171841.9|171711.9|171878.5|171748.5|171879.7|171749.7|171841.9|171711.9|10
1727330580000|2024-09-26 06:03:00|171882.7|171752.7|171896.4|171766.4|171896.4|171766.4|171882.7|171752.7|7
1727330590000|2024-09-26 06:03:10|171894.9|171764.9|171918.4|171788.4|171918.4|171788.4|171892.3|171762.3|9
1727330600000|2024-09-26 06:03:20|171910.7|171780.7|171907.6|171777.6|171910.7|171780.7|171891.5|171761.5|6
1727330610000|2024-09-26 06:03:30|171910.4|171780.4|171905.7|171775.7|171910.4|171780.4|171904.3|171774.3|5
1727330620000|2024-09-26 06:03:40|171908.1|171778.1|171891.2|171761.2|171908.1|171778.1|171891.2|171761.2|7
1727330630000|2024-09-26 06:03:50|171891.1|171761.1|171891|171761|171891.1|171761.1|171891|171761|2
1727330640000|2024-09-26 06:04:00|171893.7|171763.7|171901.5|171771.5|171901.5|171771.5|171883.1|171753.1|11
1727330650000|2024-09-26 06:04:10|171899.3|171769.3|171884.8|171754.8|171900.2|171770.2|171884.8|171754.8|6
1727330660000|2024-09-26 06:04:20|171887|171757|171885.2|171755.2|171887.3|171757.3|171885|171755|4
1727330670000|2024-09-26 06:04:30|171882.7|171752.7|171884.9|171754.9|171885.7|171755.7|171882.7|171752.7|10
1727330680000|2024-09-26 06:04:40|171881.4|171751.4|171890.1|171760.1|171890.1|171760.1|171874.8|171744.8|8
1727330690000|2024-09-26 06:04:50|171893|171763|171888.8|171758.8|171893|171763|171882.8|171752.8|7
1727330700000|2024-09-26 06:05:00|171890.8|171760.8|171888.6|171758.6|171894.8|171764.8|171888.6|171758.6|4
1727330710000|2024-09-26 06:05:10|171897.7|171767.7|171972.5|171842.5|171973.6|171843.6|171897.7|171767.7|16
1727330720000|2024-09-26 06:05:20|171976.1|171846.1|171966.2|171836.2|171976.1|171846.1|171966.2|171836.2|4
1727330730000|2024-09-26 06:05:30|171964.1|171834.1|171968.3|171838.3|171973.3|171843.3|171964.1|171834.1|5
1727330740000|2024-09-26 06:05:40|171968.4|171838.4|171970.2|171840.2|171972.5|171842.5|171967.2|171837.2|7
1727330750000|2024-09-26 06:05:50|171965.2|171835.2|171971.9|171841.9|171971.9|171841.9|171964.7|171834.7|5
1727330760000|2024-09-26 06:06:00|171967|171837|171970.8|171840.8|171971.5|171841.5|171966.8|171836.8|5
1727330770000|2024-09-26 06:06:10|171970.7|171840.7|171901.8|171771.8|171980.2|171850.2|171899|171769|8
1727330780000|2024-09-26 06:06:20|171905|171775|171909.3|171779.3|171909.3|171779.3|171905|171775|4
1727330790000|2024-09-26 06:06:30|171907.3|171777.3|171904.5|171774.5|171909.3|171779.3|171904.5|171774.5|4
1727330800000|2024-09-26 06:06:40|171902.9|171772.9|171895.9|171765.9|171902.9|171772.9|171892.1|171762.1|9
1727330810000|2024-09-26 06:06:50|171897.3|171767.3|171904.6|171774.6|171904.6|171774.6|171893.5|171763.5|9
1727330820000|2024-09-26 06:07:00|171906.5|171776.5|171932.4|171802.4|171932.4|171802.4|171903.6|171773.6|10
1727330830000|2024-09-26 06:07:10|171931.2|171801.2|171926|171796|171932.4|171802.4|171926|171796|7
1727330840000|2024-09-26 06:07:20|171930.1|171800.1|171894.8|171764.8|171930.1|171800.1|171889.2|171759.2|5
1727330850000|2024-09-26 06:07:30|171900.1|171770.1|171892.7|171762.7|171900.1|171770.1|171892.7|171762.7|4
1727330870000|2024-09-26 06:07:50|171871.7|171781.7|171879.3|171789.3|171879.3|171789.3|171871.7|171781.7|2
1727330880000|2024-09-26 06:08:00|171880.9|171790.9|171938.9|171808.9|171938.9|171808.9|171880.9|171787|14
1727330890000|2024-09-26 06:08:10|171931.4|171801.4|171932.1|171802.1|171932.2|171802.2|171931.2|171801.2|6
1727330900000|2024-09-26 06:08:20|171932.3|171802.3|171932.1|171802.1|171940.5|171810.5|171932.1|171802.1|5
1727330910000|2024-09-26 06:08:30|171931.9|171801.9|171931.3|171801.3|171932.6|171802.6|171931.2|171801.2|7
1727330920000|2024-09-26 06:08:40|171932.6|171802.6|171973.5|171843.5|171979.5|171849.5|171931.3|171801.3|9
1727330930000|2024-09-26 06:08:50|171971.4|171841.4|171968|171838|171972.8|171842.8|171968|171838|5
1727330950000|2024-09-26 06:09:10|171968.2|171838.2|171968.2|171838.2|171975.1|171845.1|171968.2|171838.2|4
1727330960000|2024-09-26 06:09:20|171970.7|171840.7|171979.4|171849.4|171979.4|171849.4|171968.1|171838.1|7
1727330970000|2024-09-26 06:09:30|171980.2|171850.2|171985.1|171855.1|171985.1|171855.1|171980.2|171850.2|6
1727330980000|2024-09-26 06:09:40|171982.6|171852.6|171997.6|171867.6|171997.6|171867.6|171976.8|171846.8|6
1727330990000|2024-09-26 06:09:50|171991.6|171861.6|171991.7|171861.7|171993.8|171863.8|171983.7|171853.7|6
1727331000000|2024-09-26 06:10:00|171987.6|171857.6|171965|171835|171987.6|171857.6|171959.4|171829.4|6
1727331010000|2024-09-26 06:10:10|171963|171833|171959.2|171829.2|171963|171833|171959.2|171829.2|3
1727331020000|2024-09-26 06:10:20|171959|171829|171986.9|171856.9|171993.4|171863.4|171959|171829|9
1727331030000|2024-09-26 06:10:30|171994.5|171864.5|172000|171870|172000|171870|171994.5|171864.5|2
1727331040000|2024-09-26 06:10:40|172002.9|171872.9|172057.4|171927.4|172057.4|171927.4|172002.9|171872.9|5
1727331050000|2024-09-26 06:10:50|172056.2|171926.2|172069.4|171939.4|172069.4|171939.4|172056.2|171926.2|5
1727331060000|2024-09-26 06:11:00|172070.6|171940.6|172060.9|171930.9|172075.3|171945.3|172060.8|171930.8|5
1727331070000|2024-09-26 06:11:10|172072.9|171942.9|172073.7|171943.7|172074|171944|172069.8|171939.8|6
1727331080000|2024-09-26 06:11:20|172073|171943|172073|171943|172073|171943|172073|171943|1
1727331090000|2024-09-26 06:11:30|172073.8|171943.8|172074.8|171944.8|172077.2|171947.2|172067.1|171937.1|6
1727331110000|2024-09-26 06:11:50|172074.2|171944.2|172073.9|171943.9|172081.8|171951.8|172061.6|171931.6|13
1727331120000|2024-09-26 06:12:00|172080.4|171950.4|172078.7|171948.7|172080.4|171950.4|172075.1|171945.1|4
1727331130000|2024-09-26 06:12:10|172079.1|171949.1|172109.2|171979.2|172109.2|171979.2|172079.1|171949.1|9
1727331140000|2024-09-26 06:12:20|172109.9|171979.9|172112.6|171982.6|172112.6|171982.6|172109.9|171979.9|2
1727331150000|2024-09-26 06:12:30|172115|171985|172149.3|172019.3|172175.1|172068.6|172115|171985|4
1727331160000|2024-09-26 06:12:40|172149|172019|172155.7|172025.7|172157.6|172027.6|172149|172019|9
1727331170000|2024-09-26 06:12:50|172160|172030|172148.9|172018.9|172166.2|172036.2|172139.2|172009.2|13
1727331180000|2024-09-26 06:13:00|172151.1|172021.1|172149|172019|172158.8|172028.8|172143.7|172013.7|7
1727331190000|2024-09-26 06:13:10|172147|172017|172157.7|172027.7|172160.1|172030.1|172140.3|172010.3|7
1727331200000|2024-09-26 06:13:20|172157.1|172027.1|172174|172044|172194.3|172064.3|172157.1|172027.1|14
1727331210000|2024-09-26 06:13:30|172176.9|172046.9|172176.9|172046.9|172177.7|172071|172156.6|172046.8|6
1727331220000|2024-09-26 06:13:40|172176.6|172046.6|172178.6|172048.6|172178.6|172048.6|172176.6|172046.6|5
1727331230000|2024-09-26 06:13:50|172178.4|172048.4|172183.7|172053.7|172183.7|172053.7|172177.2|172047.2|7
1727331240000|2024-09-26 06:14:00|172180.9|172050.9|172181.9|172051.9|172187.3|172070.2|172160.2|172049.7|9
1727331250000|2024-09-26 06:14:10|172177.7|172047.7|172183.7|172053.7|172187.8|172057.8|172170.8|172040.8|20
1727331260000|2024-09-26 06:14:20|172185.4|172055.4|172183.8|172053.8|172185.4|172055.4|172173.4|172043.4|15
1727331270000|2024-09-26 06:14:30|172188.3|172058.3|172183.8|172053.8|172190.9|172060.9|172183.8|172053.8|11
1727331280000|2024-09-26 06:14:40|172186.5|172056.5|172184.1|172054.1|172186.9|172056.9|172180.2|172050.2|7
1727331290000|2024-09-26 06:14:50|172187.2|172057.2|172195.6|172065.6|172201.1|172071.1|172154.6|172047.2|12
1727331300000|2024-09-26 06:15:00|172199.4|172069.4|172198.3|172068.3|172199.4|172069.4|172196.6|172066.6|4
1727331310000|2024-09-26 06:15:10|172194.7|172064.7|172199.8|172069.8|172199.8|172069.8|172194.7|172064.7|3
1727331320000|2024-09-26 06:15:20|172197.2|172067.2|172197.2|172067.2|172197.2|172067.2|172197.2|172067.2|1
1727331340000|2024-09-26 06:15:40|172195.4|172065.4|172247.9|172117.9|172250.5|172120.5|172195.4|172065.4|8
1727331350000|2024-09-26 06:15:50|172246.9|172116.9|172241.3|172111.3|172246.9|172116.9|172241.3|172111.3|3
1727331360000|2024-09-26 06:16:00|172239.9|172109.9|172237.1|172107.1|172239.9|172109.9|172205.1|172075.1|14
1727331370000|2024-09-26 06:16:10|172239.9|172109.9|172277.7|172147.7|172279.3|172149.3|172239.9|172109.9|8
1727331380000|2024-09-26 06:16:20|172282.3|172152.3|172293.1|172163.1|172299.7|172169.7|172282.3|172152.3|7
1727331390000|2024-09-26 06:16:30|172296.9|172166.9|172284.4|172154.4|172296.9|172166.9|172279.4|172149.4|14
1727331400000|2024-09-26 06:16:40|172286.9|172156.9|172274.6|172184.6|172300.2|172193.7|172274.6|172150.9|13
1727331410000|2024-09-26 06:16:50|172268.5|172178.5|172258.6|172128.6|172268.5|172178.5|172236.2|172106.2|17
1727331420000|2024-09-26 06:17:00|172258.8|172128.8|172269|172139|172269.5|172162.6|172252.6|172126.5|15
1727331430000|2024-09-26 06:17:10|172270.1|172140.1|172268.1|172138.1|172270.1|172140.1|172268.1|172138.1|2
1727331440000|2024-09-26 06:17:20|172264.1|172134.1|172237.7|172147.7|172264.1|172147.7|172227.6|172130.9|8
1727331450000|2024-09-26 06:17:30|172235.6|172145.6|172229.9|172139.9|172235.6|172145.6|172227.8|172137.8|8
1727331460000|2024-09-26 06:17:40|172229.3|172139.3|172234.5|172144.5|172236.1|172146.1|172229.3|172139.3|11
1727331470000|2024-09-26 06:17:50|172232.8|172142.8|172257.5|172127.5|172257.5|172142.8|172225.2|172125.4|8
1727331480000|2024-09-26 06:18:00|172255.7|172125.7|172251.9|172121.9|172256.6|172126.6|172249.3|172119.3|10
1727331490000|2024-09-26 06:18:10|172255.1|172125.1|172259.4|172129.4|172259.4|172129.4|172255.1|172125.1|2
1727331500000|2024-09-26 06:18:20|172237.2|172147.2|172257.7|172127.7|172257.7|172149.4|172237.2|172127.7|3
1727331510000|2024-09-26 06:18:30|172259.1|172129.1|172270.5|172140.5|172270.5|172162.7|172239.9|172128.9|10
1727331520000|2024-09-26 06:18:40|172273.6|172143.6|172316.6|172186.6|172322.7|172223.2|172273.5|172143.5|12
1727331530000|2024-09-26 06:18:50|172318.7|172188.7|172292.9|172202.9|172318.7|172226.9|172289.7|172188.7|12
1727331540000|2024-09-26 06:19:00|172299.4|172209.4|172325.3|172195.3|172325.3|172209.4|172299.4|172192.1|8
1727331550000|2024-09-26 06:19:10|172326.4|172196.4|172325|172195|172326.4|172196.4|172325|172195|3
1727331560000|2024-09-26 06:19:20|172302.5|172212.5|172277.8|172187.8|172306.8|172212.5|172263.1|172158.7|17
1727331570000|2024-09-26 06:19:30|172295.8|172165.8|172267.3|172177.3|172295.8|172179.4|172266.7|172165.6|8
1727331580000|2024-09-26 06:19:40|172265.1|172175.1|172266.1|172176.1|172267.5|172177.5|172265.1|172175.1|3
1727331590000|2024-09-26 06:19:50|172266.3|172176.3|172269.3|172179.3|172272|172182|172266.3|172176.3|5
1727331600000|2024-09-26 06:20:00|172272|172182|172277.7|172187.7|172295.5|172191.6|172267.8|172165.2|16
1727331610000|2024-09-26 06:20:10|172274.1|172184.1|172282.1|172192.1|172290.2|172200.2|172272.5|172182.5|11
1727331620000|2024-09-26 06:20:20|172283.7|172193.7|172306|172176|172306|172200.3|172283.7|172173.9|8
1727331630000|2024-09-26 06:20:30|172304|172174|172251.2|172161.2|172304|172174.4|172251.2|172161.2|15
1727331640000|2024-09-26 06:20:40|172253.8|172163.8|172247.2|172157.2|172254.1|172164.1|172243.3|172153.3|9
1727331650000|2024-09-26 06:20:50|172248.9|172158.9|172259.7|172169.7|172263.1|172173.1|172245.7|172155.7|10
1727331660000|2024-09-26 06:21:00|172274.5|172144.5|172276.6|172146.6|172279.2|172149.2|172271.7|172141.7|13
1727331670000|2024-09-26 06:21:10|172272.7|172142.7|172270.1|172140.1|172272.7|172142.7|172270.1|172140.1|5
1727331680000|2024-09-26 06:21:20|172266.9|172136.9|172271|172141|172271|172141|172266.9|172136.9|5
1727331690000|2024-09-26 06:21:30|172267.7|172137.7|172267.7|172137.7|172267.7|172137.7|172267.7|172137.7|1
1727331700000|2024-09-26 06:21:40|172270.1|172140.1|172272|172142|172272|172142|172270.1|172140.1|3
1727331710000|2024-09-26 06:21:50|172276|172146|172270.3|172140.3|172276|172146|172270.3|172140.3|11
1727331720000|2024-09-26 06:22:00|172271.2|172141.2|172270.3|172140.3|172271.2|172141.2|172270.3|172140.3|2
1727331730000|2024-09-26 06:22:10|172268.5|172138.5|172271.5|172141.5|172271.5|172141.5|172268.5|172138.5|4
1727331740000|2024-09-26 06:22:20|172268.2|172138.2|172269.9|172179.9|172273.7|172179.9|172268.2|172138.2|3
1727331750000|2024-09-26 06:22:30|172269|172179|172267.7|172177.7|172269|172179|172262.4|172172.4|6
1727331760000|2024-09-26 06:22:40|172266.1|172176.1|172268.1|172178.1|172268.1|172178.1|172266.1|172176.1|2
1727331770000|2024-09-26 06:22:50|172266.1|172176.1|172261.8|172171.8|172266.1|172176.1|172261.6|172171.6|4
1727331780000|2024-09-26 06:23:00|172260.3|172170.3|172248|172158|172260.3|172170.3|172248|172158|2
1727331790000|2024-09-26 06:23:10|172248.9|172158.9|172243.4|172153.4|172248.9|172158.9|172237.4|172147.4|4
1727331800000|2024-09-26 06:23:20|172245.6|172155.6|172261.9|172131.9|172261.9|172155.6|172245.6|172131.9|2
1727331810000|2024-09-26 06:23:30|172260.3|172130.3|172256.7|172126.7|172260.3|172130.3|172256.7|172126.7|2
1727331820000|2024-09-26 06:23:40|172260.3|172130.3|172246.5|172156.5|172260.3|172156.5|172246.5|172128.7|4
1727331830000|2024-09-26 06:23:50|172238.7|172148.7|172240.9|172110.9|172262|172148.7|172238.7|172110.9|8
1727331840000|2024-09-26 06:24:00|172239.3|172109.3|172231.9|172101.9|172239.3|172109.3|172230.7|172100.7|8
1727331850000|2024-09-26 06:24:10|172229.8|172099.8|172230.5|172100.5|172230.5|172100.5|172229.8|172099.8|2
1727331860000|2024-09-26 06:24:20|172230.4|172100.4|172229.3|172099.3|172230.5|172100.5|172229.3|172099.3|4
1727331870000|2024-09-26 06:24:30|172230.3|172100.3|172228.8|172098.8|172230.3|172100.3|172226.3|172096.3|7
1727331880000|2024-09-26 06:24:40|172228.9|172098.9|172229.6|172099.6|172231.6|172101.6|172227.8|172097.8|8
1727331890000|2024-09-26 06:24:50|172230.5|172100.5|172229.5|172099.5|172230.5|172100.5|172229.5|172099.5|4
1727331900000|2024-09-26 06:25:00|172230.4|172100.4|172228.7|172098.7|172230.4|172100.4|172227.5|172097.5|6
1727331930000|2024-09-26 06:25:30|172228.2|172098.2|172240|172110|172244.3|172114.3|172228.2|172098.2|6
1727331940000|2024-09-26 06:25:40|172236.5|172106.5|172231.2|172101.2|172236.5|172106.5|172231.2|172101.2|7
1727331950000|2024-09-26 06:25:50|172233.9|172103.9|172236.1|172106.1|172236.1|172106.1|172233.9|172103.9|4
1727331960000|2024-09-26 06:26:00|172236.2|172106.2|172233.3|172103.3|172236.8|172106.8|172233.3|172103.3|6
1727331970000|2024-09-26 06:26:10|172232.4|172102.4|172235.5|172105.5|172235.5|172105.5|172232.4|172102.4|4
1727331980000|2024-09-26 06:26:20|172235|172105|172235.5|172105.5|172236.4|172106.4|172233.1|172103.1|9
1727331990000|2024-09-26 06:26:30|172235.6|172105.6|172235.5|172105.5|172235.6|172105.6|172235.5|172105.5|2
1727332000000|2024-09-26 06:26:40|172233.5|172103.5|172227.5|172097.5|172233.5|172103.5|172227.5|172097.5|4
1727332010000|2024-09-26 06:26:50|172228.6|172098.6|172230.3|172100.3|172230.3|172100.3|172228.5|172098.5|3
1727332020000|2024-09-26 06:27:00|172231.4|172101.4|172231.4|172101.4|172231.4|172101.4|172230.3|172100.3|3
1727332030000|2024-09-26 06:27:10|172231.7|172101.7|172231.7|172101.7|172231.7|172101.7|172231.6|172101.6|3
1727332040000|2024-09-26 06:27:20|172231.6|172101.6|172231.7|172101.7|172231.7|172101.7|172231.6|172101.6|2
1727332050000|2024-09-26 06:27:30|172233.1|172103.1|172232.9|172102.9|172233.1|172103.1|172231.7|172101.7|11
1727332060000|2024-09-26 06:27:40|172253.5|172123.5|172255|172125|172259.7|172129.7|172253.5|172123.5|7
1727332070000|2024-09-26 06:27:50|172254.6|172124.6|172255.5|172125.5|172257|172127|172254.6|172124.6|5
1727332080000|2024-09-26 06:28:00|172255.7|172125.7|172255|172125|172255.7|172125.7|172254.8|172124.8|3
1727332090000|2024-09-26 06:28:10|172257.2|172127.2|172236.2|172106.2|172257.5|172127.5|172233.7|172103.7|14
1727332100000|2024-09-26 06:28:20|172233.9|172103.9|172233|172103|172233.9|172103.9|172232.9|172102.9|3
1727332110000|2024-09-26 06:28:30|172232.9|172102.9|172200.5|172070.5|172232.9|172102.9|172200.5|172070.5|17
1727332120000|2024-09-26 06:28:40|172201.2|172071.2|172191.4|172061.4|172204.5|172074.5|172191.1|172061.1|9
1727332130000|2024-09-26 06:28:50|172192.5|172062.5|172195.2|172065.2|172195.6|172065.6|172192.5|172062.5|4
1727332140000|2024-09-26 06:29:00|172195.5|172065.5|172154.8|172024.8|172195.5|172065.5|172154.8|172024.8|12
1727332150000|2024-09-26 06:29:10|172152.6|172022.6|172148.2|172018.2|172152.6|172022.6|172148.2|172018.2|9
1727332160000|2024-09-26 06:29:20|172149.9|172019.9|172143.1|172013.1|172149.9|172019.9|172142.6|172012.6|8
1727332170000|2024-09-26 06:29:30|172143.3|172013.3|172143.8|172013.8|172145.3|172015.3|172143.3|172013.3|3
1727332180000|2024-09-26 06:29:40|172147.2|172017.2|172158.4|172028.4|172164.3|172034.3|172145.2|172015.2|10
1727332190000|2024-09-26 06:29:50|172159.6|172029.6|172161.6|172031.6|172165.5|172035.5|172159.6|172029.6|7
1727332200000|2024-09-26 06:30:00|172160.7|172030.7|172141.4|172051.4|172160.8|172056.9|172138|172029.7|13
1727332210000|2024-09-26 06:30:10|172140.1|172050.1|172142.2|172052.2|172144.4|172054.4|172138.2|172048.2|13
1727332220000|2024-09-26 06:30:20|172140.1|172050.1|172134.9|172044.9|172142.2|172052.2|172134.2|172044.2|9
1727332230000|2024-09-26 06:30:30|172134.2|172044.2|172128.9|172038.9|172134.2|172044.2|172128.9|172038.9|2
1727332240000|2024-09-26 06:30:40|172128.8|172038.8|172121.7|172031.7|172128.8|172038.8|172121.7|172031.7|3
1727332250000|2024-09-26 06:30:50|172121.6|172031.6|172121.6|172031.6|172121.6|172031.6|172121.6|172031.6|1
1727332260000|2024-09-26 06:31:00|172120.4|172030.4|172114.6|172024.6|172120.4|172030.4|172114.6|172024.6|3
1727332270000|2024-09-26 06:31:10|172098.9|172008.9|172084.2|171994.2|172098.9|172008.9|172080.4|171990.4|10
1727332280000|2024-09-26 06:31:20|172081.5|171991.5|172074.7|171984.7|172081.5|171991.5|172074.7|171984.7|7
1727332290000|2024-09-26 06:31:30|172071.4|171981.4|172056.7|171966.7|172071.4|171981.4|172056.7|171966.7|15
1727332300000|2024-09-26 06:31:40|172058.8|171968.8|172077|171987|172077|171987|172054.2|171964.2|12
1727332310000|2024-09-26 06:31:50|172079.3|171989.3|172069.3|171979.3|172081.5|171991.5|172069.3|171979.3|8
1727332320000|2024-09-26 06:32:00|172068.3|171978.3|172070.4|171940.4|172080|171979.7|172068.3|171940.4|9
1727332330000|2024-09-26 06:32:10|172069.4|171939.4|172047.9|171957.9|172073.8|171964.8|172043|171938.2|9
1727332340000|2024-09-26 06:32:20|172049.1|171959.1|172065.3|171935.3|172066.7|171959.1|172049.1|171935.3|3
1727332350000|2024-09-26 06:32:30|172066.4|171936.4|172054.5|171924.5|172066.4|171936.4|172048|171918|15
1727332360000|2024-09-26 06:32:40|172055.5|171925.5|172054.9|171924.9|172055.5|171925.5|172051.8|171921.8|14
1727332370000|2024-09-26 06:32:50|172054.6|171924.6|172054.4|171924.4|172055.4|171925.4|172054.4|171924.4|4
1727332380000|2024-09-26 06:33:00|172055.3|171925.3|172052.9|171922.9|172055.3|171925.3|172049.2|171919.2|15
1727332390000|2024-09-26 06:33:10|172051|171921|172049.9|171919.9|172051|171921|172049.9|171919.9|2
1727332400000|2024-09-26 06:33:20|172050.1|171920.1|172054|171924|172055.3|171925.3|172049.9|171919.9|9
1727332410000|2024-09-26 06:33:30|172051.3|171921.3|172049.8|171919.8|172053.6|171923.6|172049.8|171919.8|7
1727332420000|2024-09-26 06:33:40|172052|171922|172051.8|171921.8|172052.2|171922.2|172051.8|171921.8|7
1727332430000|2024-09-26 06:33:50|172051.9|171921.9|172048.7|171918.7|172051.9|171921.9|172048.4|171918.4|6
1727332440000|2024-09-26 06:34:00|172051.8|171921.8|172051.6|171921.6|172051.8|171921.8|172049.5|171919.5|10
1727332450000|2024-09-26 06:34:10|172051.5|171921.5|172035.7|171945.7|172051.6|171947.7|172028.6|171921.5|6
1727332460000|2024-09-26 06:34:20|172035.3|171945.3|172041|171951|172041|171951|172035.3|171945.3|6
1727332470000|2024-09-26 06:34:30|172041.1|171951.1|172042.8|171952.8|172042.8|171952.8|172041|171951|3
1727332480000|2024-09-26 06:34:40|172054.2|171964.2|172087.2|171957.2|172087.2|171967.8|172054.2|171956.4|7
1727332490000|2024-09-26 06:34:50|172088.4|171958.4|172113|171983|172113.2|171983.2|172087.7|171957.7|6
1727332510000|2024-09-26 06:35:10|172110.7|171980.7|172107.7|171977.7|172110.7|171980.7|172106.2|171976.2|4
1727332520000|2024-09-26 06:35:20|172107.6|171977.6|172107.6|171977.6|172107.6|171977.6|172107.6|171977.6|1
1727332530000|2024-09-26 06:35:30|172109.9|171979.9|172111.5|171981.5|172111.5|171981.5|172109.9|171979.9|3
1727332540000|2024-09-26 06:35:40|172113.3|171983.3|172116.6|171986.6|172119.8|171989.8|172113.3|171983.3|5
1727332550000|2024-09-26 06:35:50|172116|171986|172114.9|171984.9|172122.5|171992.5|172114.9|171984.9|8
1727332560000|2024-09-26 06:36:00|172113.8|171983.8|172111.2|171981.2|172113.8|171983.8|172111.2|171981.2|2
1727332570000|2024-09-26 06:36:10|172111.1|171981.1|172068.1|171938.1|172111.1|171981.1|172068.1|171938.1|10
1727332580000|2024-09-26 06:36:20|172043.5|171953.5|172034.6|171944.6|172047.5|171957.5|172034.6|171944.6|13
1727332590000|2024-09-26 06:36:30|172032.5|171942.5|172030.9|171940.9|172034.3|171944.3|172030.9|171940.9|4
1727332600000|2024-09-26 06:36:40|172030.8|171940.8|172041|171951|172041.1|171951.1|172028.3|171938.3|12
1727332610000|2024-09-26 06:36:50|172038.8|171948.8|172037.1|171947.1|172041.1|171951.1|172036.7|171946.7|7
1727332620000|2024-09-26 06:37:00|172038.3|171948.3|172056.1|171966.1|172056.1|171966.1|172038.3|171948.3|5
1727332630000|2024-09-26 06:37:10|172057.1|171967.1|172056.8|171966.8|172057.1|171967.1|172056.8|171966.8|2
1727332640000|2024-09-26 06:37:20|172057.7|171967.7|172091.8|172001.8|172091.8|172001.8|172057.7|171967.7|4
1727332650000|2024-09-26 06:37:30|172087.1|171997.1|172084.8|171994.8|172087.1|171997.1|172083.5|171993.5|4
1727332660000|2024-09-26 06:37:40|172081.8|171991.8|172081.2|171991.2|172081.8|171991.8|172081.2|171991.2|3
1727332670000|2024-09-26 06:37:50|172081.1|171991.1|172081.8|171991.8|172084.2|171994.2|172080.4|171990.4|9
1727332680000|2024-09-26 06:38:00|172080|171990|172078.8|171988.8|172080|171990|172078.8|171988.8|3
1727332690000|2024-09-26 06:38:10|172080.5|171990.5|172084.2|171994.2|172084.3|171994.3|172080.5|171990.5|4
1727332700000|2024-09-26 06:38:20|172084.1|171994.1|172081.3|171991.3|172089.9|171999.9|172081.3|171991.3|8
1727332710000|2024-09-26 06:38:30|172079.3|171989.3|172079.2|171989.2|172079.3|171989.3|172072.3|171982.3|5
1727332720000|2024-09-26 06:38:40|172079.5|171989.5|172079.1|171989.1|172079.6|171989.6|172073.3|171983.3|8
1727332730000|2024-09-26 06:38:50|172080.6|171990.6|172081|171991|172081.2|171991.2|172079.5|171989.5|6
1727332740000|2024-09-26 06:39:00|172079.5|171989.5|172069.1|171979.1|172079.5|171989.5|172069.1|171979.1|6
1727332750000|2024-09-26 06:39:10|172067.4|171977.4|171993.5|171903.5|172069.7|171979.7|171993.5|171903.5|7
1727332760000|2024-09-26 06:39:20|172005.1|171915.1|172001.1|171911.1|172005.1|171915.1|171999.8|171909.8|4
1727332770000|2024-09-26 06:39:30|171997.7|171907.7|172007|171917|172011|171921|171997.7|171907.7|12
1727332780000|2024-09-26 06:39:40|172004.9|171914.9|172010.3|171920.3|172010.9|171920.9|172003.6|171913.6|12
1727332790000|2024-09-26 06:39:50|172010.7|171920.7|172012.1|171922.1|172012.1|171922.1|172010.7|171920.7|4
1727332800000|2024-09-26 06:40:00|172012.2|171922.2|172014.7|171924.7|172016.3|171926.3|172012.2|171922.2|5
1727332810000|2024-09-26 06:40:10|172014.6|171924.6|172015.9|171925.9|172017.5|171927.5|172014.6|171924.6|5
1727332820000|2024-09-26 06:40:20|172016.8|171926.8|172019.7|171929.7|172019.7|171929.7|172016.8|171926.8|3
1727332830000|2024-09-26 06:40:30|172020|171930|172020.1|171930.1|172020.1|171930.1|172020|171930|2
1727332840000|2024-09-26 06:40:40|172020|171930|172016.7|171926.7|172020|171930|172014.5|171924.5|8
1727332850000|2024-09-26 06:40:50|172015.3|171925.3|172003.3|171913.3|172016.8|171926.8|172001.4|171911.4|12
1727332860000|2024-09-26 06:41:00|172001.7|171911.7|171996.8|171906.8|172001.7|171911.7|171996.1|171906.1|8
1727332870000|2024-09-26 06:41:10|171996.1|171906.1|171999|171909|171999.2|171909.2|171995.8|171905.8|9
1727332880000|2024-09-26 06:41:20|171999.1|171909.1|171995.5|171905.5|171999.1|171909.1|171995.4|171905.4|5
1727332890000|2024-09-26 06:41:30|171995.6|171905.6|171995.5|171905.5|171995.6|171905.6|171995.5|171905.5|2
1727332900000|2024-09-26 06:41:40|171995.6|171905.6|171995.4|171905.4|171995.6|171905.6|171995.4|171905.4|2
1727332910000|2024-09-26 06:41:50|171993.7|171903.7|171971.7|171881.7|171993.7|171903.7|171971.5|171881.5|7
1727332920000|2024-09-26 06:42:00|171970.4|171880.4|171963|171873|171970.4|171880.4|171963|171873|5
1727332930000|2024-09-26 06:42:10|171962.9|171872.9|171959.9|171869.9|171962.9|171872.9|171959.9|171869.9|5
1727332940000|2024-09-26 06:42:20|171959.7|171869.7|171960.6|171870.6|171960.6|171870.6|171958.6|171868.6|4
1727332950000|2024-09-26 06:42:30|171960.7|171870.7|171960.6|171870.6|171960.7|171870.7|171960.6|171870.6|2
1727332960000|2024-09-26 06:42:40|171961|171871|171960.7|171870.7|171961|171871|171960.7|171870.7|2
1727332970000|2024-09-26 06:42:50|171960.6|171870.6|171963.4|171873.4|171964.6|171874.6|171958.2|171868.2|11
1727332980000|2024-09-26 06:43:00|171963.6|171873.6|171961.4|171871.4|171966.2|171876.2|171961.4|171871.4|10
1727332990000|2024-09-26 06:43:10|171961.5|171871.5|171964.5|171874.5|171967.4|171877.4|171961.5|171871.5|5
1727333000000|2024-09-26 06:43:20|171961|171871|171960.1|171870.1|171961|171871|171960.1|171870.1|5
1727333010000|2024-09-26 06:43:30|171957.1|171867.1|171951.1|171861.1|171957.1|171867.1|171951.1|171861.1|3
1727333020000|2024-09-26 06:43:40|171958.1|171868.1|171940|171850|171958.1|171868.1|171937.7|171847.7|13
1727333030000|2024-09-26 06:43:50|171939.3|171849.3|172004.4|171914.4|172011.5|171921.5|171939.3|171849.3|10
1727333040000|2024-09-26 06:44:00|172009.1|171919.1|172006.4|171916.4|172009.1|171919.1|172006.4|171916.4|4
1727333050000|2024-09-26 06:44:10|172001.9|171911.9|171998|171908|172006.5|171916.5|171998|171908|8
1727333060000|2024-09-26 06:44:20|171997.8|171907.8|171996.5|171906.5|171997.8|171907.8|171996.5|171906.5|2
1727333070000|2024-09-26 06:44:30|172000.7|171910.7|172002|171912|172002|171912|172000.7|171910.7|2
1727333090000|2024-09-26 06:44:50|172004.4|171914.4|171989.2|171899.2|172004.4|171914.4|171986.3|171896.3|13
1727333100000|2024-09-26 06:45:00|171991.8|171901.8|171990.6|171900.6|171993.5|171903.5|171989.4|171899.4|9
1727333110000|2024-09-26 06:45:10|171989.6|171899.6|171993.1|171903.1|171993.3|171903.3|171989.6|171899.6|11
1727333120000|2024-09-26 06:45:20|171990.2|171900.2|171975.8|171885.8|171990.2|171900.2|171972.8|171882.8|7
1727333130000|2024-09-26 06:45:30|171974.4|171884.4|171976.8|171886.8|171976.8|171886.8|171974.4|171884.4|5
1727333140000|2024-09-26 06:45:40|171975.6|171885.6|171964.1|171874.1|171976.8|171886.8|171959.7|171869.7|8
1727333150000|2024-09-26 06:45:50|171961.4|171871.4|171941.4|171851.4|171961.4|171871.4|171941.4|171851.4|4
1727333160000|2024-09-26 06:46:00|171938|171848|171943.8|171853.8|171943.8|171853.8|171938|171848|3
1727333170000|2024-09-26 06:46:10|171947|171857|171940.9|171850.9|171947|171857|171940.9|171850.9|4
1727333180000|2024-09-26 06:46:20|171939.1|171849.1|171939.2|171849.2|171941.3|171851.3|171939.1|171849.1|3
1727333190000|2024-09-26 06:46:30|171937.1|171847.1|171920.7|171830.7|171937.1|171847.1|171910.5|171820.5|8
1727333200000|2024-09-26 06:46:40|171921.8|171831.8|171917.9|171827.9|171921.8|171831.8|171917.9|171827.9|3
1727333210000|2024-09-26 06:46:50|171920.9|171830.9|171920.8|171830.8|171920.9|171830.9|171919.7|171829.7|3
1727333220000|2024-09-26 06:47:00|171920.4|171830.4|171917.4|171827.4|171920.4|171830.4|171917.4|171827.4|3
1727333230000|2024-09-26 06:47:10|171913.5|171823.5|171913.5|171823.5|171913.5|171823.5|171913.5|171823.5|1
1727333240000|2024-09-26 06:47:20|171913.7|171823.7|171920.8|171830.8|171926.2|171836.2|171913.6|171823.6|11
1727333250000|2024-09-26 06:47:30|171920.6|171830.6|171921.3|171831.3|171923.4|171833.4|171918.6|171828.6|6
1727333260000|2024-09-26 06:47:40|171921.6|171831.6|171923.8|171833.8|171924.2|171834.2|171921.6|171831.6|3
1727333270000|2024-09-26 06:47:50|171923.9|171833.9|171928.8|171838.8|171928.8|171838.8|171917|171827|7
1727333280000|2024-09-26 06:48:00|171921.1|171831.1|171934.7|171844.7|171934.7|171844.7|171921.1|171831.1|5
1727333290000|2024-09-26 06:48:10|171935.5|171845.5|171935.4|171845.4|171935.7|171845.7|171935.2|171845.2|6
1727333300000|2024-09-26 06:48:20|171935.2|171845.2|171933.9|171843.9|171935.4|171845.4|171933.9|171843.9|4
1727333310000|2024-09-26 06:48:30|171934|171844|171913.9|171823.9|171934|171844|171913.9|171823.9|6
1727333320000|2024-09-26 06:48:40|171917.4|171827.4|171926.6|171796.6|171926.6|171827.4|171917|171796.6|3
1727333330000|2024-09-26 06:48:50|171924.4|171794.4|171920.8|171790.8|171924.4|171794.4|171916.8|171786.8|6
1727333340000|2024-09-26 06:49:00|171920.7|171790.7|171924.5|171794.5|171924.5|171794.5|171920.7|171790.7|3
1727333350000|2024-09-26 06:49:10|171926.3|171796.3|171925.8|171795.8|171926.3|171796.3|171923.3|171793.3|8
1727333360000|2024-09-26 06:49:20|171923.2|171793.2|171915.3|171785.3|171924.7|171794.7|171913.2|171783.2|7
1727333370000|2024-09-26 06:49:30|171918.5|171788.5|171916|171786|171918.5|171788.5|171916|171786|7
1727333380000|2024-09-26 06:49:40|171912.1|171782.1|171912.2|171782.2|171915.5|171785.5|171912.1|171782.1|3
1727333390000|2024-09-26 06:49:50|171908.5|171778.5|171911.2|171781.2|171911.2|171781.2|171903.6|171773.6|5
1727333400000|2024-09-26 06:50:00|171913.3|171783.3|171892.7|171802.7|171918.5|171805.5|171892.7|171781.2|6
1727333410000|2024-09-26 06:50:10|171894|171804|171895.9|171805.9|171904.6|171814.6|171894|171804|5
1727333420000|2024-09-26 06:50:20|171892.8|171802.8|171917.8|171787.8|171918.8|171802.8|171892.8|171787.8|3
1727333430000|2024-09-26 06:50:30|171913.6|171783.6|171916.8|171786.8|171918.7|171788.7|171906.4|171776.4|6
1727333440000|2024-09-26 06:50:40|171910.5|171780.5|171916.8|171786.8|171916.8|171786.8|171910.5|171780.5|2
1727333460000|2024-09-26 06:51:00|171918.4|171788.4|171921.8|171791.8|171921.8|171791.8|171917|171787|4
1727333470000|2024-09-26 06:51:10|171919.8|171789.8|171913.7|171823.7|171922|171823.7|171909.3|171789.8|6
1727333480000|2024-09-26 06:51:20|171917.6|171827.6|171919.7|171829.7|171919.7|171829.7|171917.6|171827.6|3
1727333490000|2024-09-26 06:51:30|171920.1|171830.1|171920.1|171830.1|171920.1|171830.1|171920.1|171830.1|1
1727333500000|2024-09-26 06:51:40|171911.1|171821.1|171923.8|171793.8|171923.9|171821.1|171911.1|171793.8|3
1727333510000|2024-09-26 06:51:50|171923.9|171793.9|171922.4|171792.4|171923.9|171793.9|171922.4|171792.4|3
1727333520000|2024-09-26 06:52:00|171925.5|171795.5|171936.2|171806.2|171936.2|171806.2|171925.5|171795.5|9
1727333530000|2024-09-26 06:52:10|171936.4|171806.4|171929.8|171799.8|171936.4|171806.4|171929.8|171799.8|3
1727333540000|2024-09-26 06:52:20|171931.6|171801.6|171932.2|171802.2|171934.9|171804.9|171931.6|171801.6|5
1727333550000|2024-09-26 06:52:30|171932.1|171802.1|171919.3|171829.3|171935.8|171829.3|171919.3|171802.1|4
1727333560000|2024-09-26 06:52:40|171924.3|171834.3|171932.7|171842.7|171937|171847|171924.3|171834.3|8
1727333570000|2024-09-26 06:52:50|171932.8|171842.8|171941.7|171851.7|171941.7|171851.7|171932.8|171842.8|6
1727333580000|2024-09-26 06:53:00|171940.6|171850.6|171941|171851|171941.6|171851.6|171940.6|171850.6|5
1727333590000|2024-09-26 06:53:10|171940.7|171850.7|172068.6|171938.6|172068.6|171938.6|171932.7|171822.7|9
1727333600000|2024-09-26 06:53:20|172047|171917|172028.3|171938.3|172053.9|171938.3|172028.3|171913.8|11
1727333610000|2024-09-26 06:53:30|172034.4|171944.4|172060.2|171930.2|172062.3|171944.4|172032.2|171924.5|9
1727333620000|2024-09-26 06:53:40|172058.5|171928.5|172032.7|171942.7|172062.4|171943.3|172028.6|171926.3|14
1727333630000|2024-09-26 06:53:50|172052.5|171922.5|172055.2|171925.2|172055.2|171925.2|172052.2|171922.2|3
1727333640000|2024-09-26 06:54:00|172055.4|171925.4|172047.4|171917.4|172055.4|171925.4|172044.1|171914.1|7
1727333650000|2024-09-26 06:54:10|172047.7|171917.7|172047.8|171917.8|172047.8|171917.8|172047.7|171917.7|2
1727333660000|2024-09-26 06:54:20|172048.9|171918.9|172031|171941|172055|171941.9|172028.9|171918.9|8
1727333670000|2024-09-26 06:54:30|172030.8|171940.8|172030.8|171940.8|172030.8|171940.8|172030.8|171940.8|1
1727333680000|2024-09-26 06:54:40|172029.8|171939.8|172036.8|171946.8|172037.7|171947.7|172029.8|171939.8|8
1727333690000|2024-09-26 06:54:50|172036.7|171946.7|172032.3|171942.3|172036.8|171946.8|172032.3|171942.3|4
1727333700000|2024-09-26 06:55:00|172033.8|171943.8|172032.6|171942.6|172035|171945|172032.6|171942.6|6
1727333710000|2024-09-26 06:55:10|172032.9|171942.9|172033.1|171943.1|172033.1|171943.1|172032.8|171942.8|4
1727333720000|2024-09-26 06:55:20|172030.8|171940.8|172029.8|171939.8|172030.8|171940.8|172029.8|171939.8|3
1727333730000|2024-09-26 06:55:30|172031.4|171941.4|172014.1|171924.1|172031.7|171941.7|172009.8|171919.8|10
1727333740000|2024-09-26 06:55:40|172014.3|171924.3|172014.2|171924.2|172014.3|171924.3|172010.6|171920.6|3
1727333750000|2024-09-26 06:55:50|172014.7|171924.7|172011.5|171921.5|172014.7|171924.7|172011.5|171921.5|3
1727333760000|2024-09-26 06:56:00|172013.5|171923.5|172021.1|171931.1|172021.1|171931.1|172013.5|171923.5|8
1727333770000|2024-09-26 06:56:10|172023.3|171933.3|172024.7|171934.7|172024.7|171934.7|172023.3|171933.3|3
1727333780000|2024-09-26 06:56:20|172026.7|171936.7|172027|171937|172027|171937|172025.8|171935.8|3
1727333790000|2024-09-26 06:56:30|172021.9|171931.9|172016.3|171926.3|172021.9|171931.9|172016.3|171926.3|6
1727333800000|2024-09-26 06:56:40|172016.4|171926.4|172016.7|171926.7|172017.1|171927.1|172016.4|171926.4|5
1727333810000|2024-09-26 06:56:50|172015.3|171925.3|172013.9|171923.9|172015.3|171925.3|172010.8|171920.8|6
1727333820000|2024-09-26 06:57:00|172015.2|171925.2|172016.6|171926.6|172016.6|171926.6|172014|171924|4
1727333830000|2024-09-26 06:57:10|172016.8|171926.8|172016.8|171926.8|172016.8|171926.8|172016.8|171926.8|1
1727333840000|2024-09-26 06:57:20|172016.4|171926.4|172022.7|171932.7|172022.7|171932.7|172015.5|171925.5|4
1727333850000|2024-09-26 06:57:30|172024.3|171934.3|172027.6|171937.6|172029.4|171939.4|172024.3|171934.3|13
1727333860000|2024-09-26 06:57:40|172026.6|171936.6|172020.4|171930.4|172027.6|171937.6|172016.9|171926.9|11
1727333870000|2024-09-26 06:57:50|172024.4|171934.4|172025.6|171935.6|172026.2|171936.2|172020.4|171930.4|9
1727333880000|2024-09-26 06:58:00|172025.8|171935.8|172027.3|171937.3|172031|171941|172025.8|171935.8|8
1727333890000|2024-09-26 06:58:10|172027.4|171937.4|172027.6|171937.6|172027.6|171937.6|172027.4|171937.4|2
1727333900000|2024-09-26 06:58:20|172027.7|171937.7|172019.2|171929.2|172027.7|171937.7|172019.2|171929.2|5
1727333910000|2024-09-26 06:58:30|172019.9|171929.9|172029|171939|172030.8|171940.8|172019.9|171929.9|5
1727333920000|2024-09-26 06:58:40|172025.9|171935.9|172018.8|171928.8|172025.9|171935.9|172018.8|171928.8|8
1727333930000|2024-09-26 06:58:50|172018.7|171928.7|172018.7|171928.7|172018.7|171928.7|172018.7|171928.7|1
1727333940000|2024-09-26 06:59:00|172018.5|171928.5|172016.8|171926.8|172018.8|171928.8|172015.8|171925.8|8
1727333950000|2024-09-26 06:59:10|172016.9|171926.9|172021|171931|172021|171931|172012.2|171922.2|15
1727333960000|2024-09-26 06:59:20|172020.7|171930.7|172017|171927|172020.9|171930.9|172016.4|171926.4|7
1727333970000|2024-09-26 06:59:30|172014.8|171924.8|172017|171927|172017|171927|172014.8|171924.8|6
1727333980000|2024-09-26 06:59:40|172020.3|171930.3|172020.5|171930.5|172022.5|171932.5|172018.8|171928.8|7
1727333990000|2024-09-26 06:59:50|172018.8|171928.8|172032.2|171942.2|172035|171945|172018.4|171928.4|10
1727334000000|2024-09-26 07:00:00|172032.8|171942.8|172028.3|171938.3|172033.6|171943.6|172025.6|171935.6|15
1727334010000|2024-09-26 07:00:10|172026.1|171936.1|172026.8|171936.8|172030.4|171940.4|172021.2|171931.2|12
1727334020000|2024-09-26 07:00:20|172025.4|171935.4|172006.2|171916.2|172025.4|171935.4|172006.2|171916.2|11
1727334030000|2024-09-26 07:00:30|172007.4|171917.4|171979.5|171889.5|172007.7|171917.7|171978.1|171888.1|14
1727334040000|2024-09-26 07:00:40|171977.5|171887.5|171927.3|171837.3|171977.5|171887.5|171922.4|171817.9|17
1727334050000|2024-09-26 07:00:50|171927.7|171837.7|171912.9|171822.9|171928.2|171838.2|171887.1|171797.1|10
1727334060000|2024-09-26 07:01:00|171913.7|171823.7|171896.7|171806.7|171913.7|171823.7|171888.1|171798.1|8
1727334070000|2024-09-26 07:01:10|171898.3|171808.3|171943.1|171853.1|171944|171854|171898.2|171808.2|20
1727334080000|2024-09-26 07:01:20|171943|171853|171941.5|171851.5|171944.2|171854.2|171941.5|171851.5|3
1727334090000|2024-09-26 07:01:30|171941.3|171851.3|171941.8|171851.8|171942.7|171852.7|171939.1|171849.1|5
1727334100000|2024-09-26 07:01:40|171942.7|171852.7|171921.7|171831.7|171945.4|171855.4|171918.7|171828.7|13
1727334110000|2024-09-26 07:01:50|171926|171836|171910.7|171820.7|171926|171836|171910.7|171820.7|11
1727334120000|2024-09-26 07:02:00|171908|171818|171897.5|171807.5|171909.2|171819.2|171894.9|171804.9|15
1727334130000|2024-09-26 07:02:10|171895.6|171805.6|171885.2|171795.2|171895.6|171805.6|171885.2|171795.2|9
1727334140000|2024-09-26 07:02:20|171886.7|171796.7|171879.6|171789.6|171887.9|171797.9|171879.2|171789.2|9
1727334150000|2024-09-26 07:02:30|171903|171773|171879.9|171789.9|171907.2|171789.9|171879.5|171770.6|15
1727334160000|2024-09-26 07:02:40|171886.5|171756.5|171860.2|171730.2|171886.5|171756.5|171859.2|171729.2|16
1727334170000|2024-09-26 07:02:50|171860|171730|171854.1|171724.1|171860.5|171730.5|171854.1|171724.1|9
1727334180000|2024-09-26 07:03:00|171853.9|171723.9|171858|171728|171859.8|171729.8|171853.4|171723.4|10
1727334190000|2024-09-26 07:03:10|171857.8|171727.8|171860.5|171730.5|171860.5|171730.5|171857.8|171727.8|6
1727334200000|2024-09-26 07:03:20|171860.2|171730.2|171857.4|171727.4|171860.6|171730.6|171857.4|171727.4|9
1727334210000|2024-09-26 07:03:30|171857.2|171727.2|171830.7|171740.7|171860.2|171746.8|171830.2|171721.9|12
1727334220000|2024-09-26 07:03:40|171837.5|171747.5|171856.4|171726.4|171859.8|171748.1|171836.8|171726|10
1727334230000|2024-09-26 07:03:50|171855.7|171725.7|171797.2|171667.2|171855.7|171725.7|171797.2|171667.2|14
1727334240000|2024-09-26 07:04:00|171803|171673|171806.4|171676.4|171815.5|171685.5|171799.8|171669.8|17
1727334250000|2024-09-26 07:04:10|171808.2|171678.2|171848.5|171718.5|171850.4|171720.4|171808.2|171678.2|17
1727334260000|2024-09-26 07:04:20|171849.3|171719.3|171853|171723|171855|171725|171847.1|171717.1|18
1727334270000|2024-09-26 07:04:30|171853.2|171723.2|171849.8|171719.8|171855.6|171725.6|171849.7|171719.7|15
1727334280000|2024-09-26 07:04:40|171853.1|171723.1|171819|171729|171854.7|171730.1|171819|171715.6|17
1727334290000|2024-09-26 07:04:50|171819.2|171729.2|171829.2|171739.2|171829.2|171739.2|171819.2|171729.2|3
1727334300000|2024-09-26 07:05:00|171828.9|171738.9|171828.8|171698.8|171833.6|171738.9|171820|171698.6|12
1727334310000|2024-09-26 07:05:10|171795.1|171665.1|171816.3|171686.3|171818.4|171688.4|171795.1|171665.1|14
1727334320000|2024-09-26 07:05:20|171818.3|171688.3|171830.6|171700.6|171830.6|171700.6|171818.3|171688.3|11
1727334330000|2024-09-26 07:05:30|171830.5|171700.5|171829.2|171699.2|171830.5|171700.5|171829.2|171699.2|2
1727334340000|2024-09-26 07:05:40|171829.4|171699.4|171841.2|171711.2|171841.2|171711.2|171829.4|171699.4|4
1727334350000|2024-09-26 07:05:50|171842.2|171712.2|171852.7|171722.7|171854.4|171724.4|171840|171710|12
1727334360000|2024-09-26 07:06:00|171848.8|171718.8|171839.4|171709.4|171849.7|171719.7|171837.5|171707.5|10
1727334370000|2024-09-26 07:06:10|171842.9|171712.9|171840.7|171710.7|171843.4|171713.4|171838.6|171708.6|12
1727334380000|2024-09-26 07:06:20|171841.3|171711.3|171846.8|171716.8|171846.9|171716.9|171841.3|171711.3|10
1727334390000|2024-09-26 07:06:30|171847|171717|171841.8|171711.8|171847|171717|171841.8|171711.8|9
1727334400000|2024-09-26 07:06:40|171841.2|171711.2|171838.9|171708.9|171841.5|171711.5|171838.3|171708.3|13
1727334410000|2024-09-26 07:06:50|171837.8|171707.8|171838|171708|171838.1|171708.1|171837.8|171707.8|4
1727334420000|2024-09-26 07:07:00|171845.4|171715.4|171852.9|171722.9|171855.9|171725.9|171837.4|171707.4|8
1727334430000|2024-09-26 07:07:10|171853.3|171723.3|171850.9|171720.9|171853.3|171723.3|171850.3|171720.3|8
1727334440000|2024-09-26 07:07:20|171853|171723|171845.9|171715.9|171853|171723|171838.8|171708.8|12
1727334450000|2024-09-26 07:07:30|171845.7|171715.7|171804.8|171674.8|171845.7|171715.7|171772.8|171642.8|17
1727334460000|2024-09-26 07:07:40|171808.7|171678.7|171808|171678|171813.8|171683.8|171806.1|171676.1|14
1727334470000|2024-09-26 07:07:50|171774.3|171644.3|171805.8|171675.8|171807.2|171677.2|171768.9|171638.9|15
1727334480000|2024-09-26 07:08:00|171805.7|171675.7|171805.8|171675.8|171805.8|171675.8|171805.3|171675.3|6
1727334490000|2024-09-26 07:08:10|171805.6|171675.6|171816.4|171686.4|171816.9|171686.9|171804.7|171674.7|8
1727334500000|2024-09-26 07:08:20|171812.5|171682.5|171739|171609|171816.2|171686.2|171736|171606|23
1727334510000|2024-09-26 07:08:30|171738.9|171608.9|171727.7|171597.7|171738.9|171608.9|171723.5|171593.5|13
1727334520000|2024-09-26 07:08:40|171727.5|171597.5|171717.4|171587.4|171727.5|171597.5|171713.3|171583.3|13
1727334530000|2024-09-26 07:08:50|171717.7|171587.7|171717.4|171587.4|171717.8|171587.8|171709.5|171579.5|14
1727334540000|2024-09-26 07:09:00|171715.3|171585.3|171677.2|171547.2|171715.3|171585.3|171677.2|171547.2|9
1727334550000|2024-09-26 07:09:10|171681.2|171551.2|171654.2|171524.2|171682.5|171552.5|171650.7|171520.7|8
1727334560000|2024-09-26 07:09:20|171654.5|171524.5|171635.4|171505.4|171655|171525|171635.4|171505.4|11
1727334570000|2024-09-26 07:09:30|171635.7|171505.7|171638.7|171508.7|171638.7|171508.7|171635.1|171505.1|3
1727334580000|2024-09-26 07:09:40|171639.6|171509.6|171651.7|171521.7|171653.6|171523.6|171610.7|171509.6|10
1727334590000|2024-09-26 07:09:50|171651.9|171521.9|171662.6|171572.6|171666.2|171576.2|171651.9|171521.9|7
1727334600000|2024-09-26 07:10:00|171663.4|171573.4|171663.4|171573.4|171668.5|171578.5|171663|171573|10
1727334610000|2024-09-26 07:10:10|171663.8|171573.8|171665.9|171575.9|171666.4|171576.4|171663.3|171573.3|9
1727334620000|2024-09-26 07:10:20|171664.6|171574.6|171665.2|171575.2|171679.3|171575.8|171655.7|171525.7|19
1727334630000|2024-09-26 07:10:30|171665.1|171575.1|171665.2|171575.2|171665.8|171575.8|171665.1|171575.1|4
1727334640000|2024-09-26 07:10:40|171664|171574|171664.3|171574.3|171664.3|171574.3|171664|171574|2
1727334650000|2024-09-26 07:10:50|171663.9|171573.9|171661.4|171571.4|171667|171577|171661.4|171571.4|10
1727334660000|2024-09-26 07:11:00|171663.3|171573.3|171663.3|171573.3|171663.3|171573.3|171659.6|171569.6|5
1727334670000|2024-09-26 07:11:10|171691.8|171601.8|171698.4|171608.4|171698.4|171608.4|171685.3|171595.3|11
1727334680000|2024-09-26 07:11:20|171702.2|171612.2|171695.6|171605.6|171706.3|171616.3|171693.5|171603.5|18
1727334690000|2024-09-26 07:11:30|171696.1|171606.1|171696.8|171606.8|171700|171610|171686.7|171596.7|9
1727334700000|2024-09-26 07:11:40|171695.6|171605.6|171696.6|171606.6|171700.2|171610.2|171693.7|171603.7|10
1727334710000|2024-09-26 07:11:50|171693.7|171603.7|171695.9|171605.9|171695.9|171605.9|171691.4|171601.4|12
1727334720000|2024-09-26 07:12:00|171678.7|171588.7|171686.9|171596.9|171687.9|171597.9|171668.7|171578.7|20
1727334730000|2024-09-26 07:12:10|171687.2|171597.2|171698.4|171608.4|171698.4|171608.4|171687.2|171597.2|13
1727334740000|2024-09-26 07:12:20|171698.9|171608.9|171703.1|171613.1|171703.4|171613.4|171698.9|171608.9|8
1727334750000|2024-09-26 07:12:30|171703.4|171613.4|171716.7|171626.7|171721|171631|171703.2|171613.2|13
1727334760000|2024-09-26 07:12:40|171719.3|171629.3|171722.8|171632.8|171723.8|171633.8|171716.4|171626.4|13
1727334770000|2024-09-26 07:12:50|171722.5|171632.5|171724.9|171634.9|171725.1|171635.1|171722.5|171632.5|4
1727334780000|2024-09-26 07:13:00|171720|171630|171708.3|171618.3|171723.2|171633.2|171708.3|171618.3|11
1727334790000|2024-09-26 07:13:10|171712.3|171622.3|171709|171619|171712.3|171622.3|171705.5|171615.5|8
1727334800000|2024-09-26 07:13:20|171707.5|171617.5|171708.2|171618.2|171709.9|171619.9|171705.2|171615.2|8
1727334810000|2024-09-26 07:13:30|171705.6|171615.6|171705.2|171615.2|171709.9|171619.9|171705.2|171615.2|4
1727334820000|2024-09-26 07:13:40|171705|171615|171705.1|171615.1|171705.1|171615.1|171704.8|171614.8|6
1727334830000|2024-09-26 07:13:50|171705.2|171615.2|171708.4|171618.4|171708.5|171618.5|171704.5|171614.5|7
1727334840000|2024-09-26 07:14:00|171708.7|171618.7|171708.5|171618.5|171709|171619|171708.3|171618.3|7
1727334850000|2024-09-26 07:14:10|171705|171615|171683.3|171593.3|171705|171615|171680.3|171590.3|13
1727334860000|2024-09-26 07:14:20|171653.3|171563.3|171635.1|171505.1|171668.9|171576.5|171635.1|171505.1|21
1727334870000|2024-09-26 07:14:30|171632.1|171502.1|171628.6|171498.6|171632.1|171502.1|171628.6|171498.6|13
1727334880000|2024-09-26 07:14:40|171628.7|171498.7|171629.9|171499.9|171629.9|171499.9|171628.7|171498.7|9
1727334890000|2024-09-26 07:14:50|171630|171500|171616.6|171486.6|171630.8|171500.8|171616.6|171486.6|11
1727334900000|2024-09-26 07:15:00|171627.8|171497.8|171625.6|171495.6|171627.8|171497.8|171623.4|171493.4|10
1727334910000|2024-09-26 07:15:10|171625.7|171495.7|171604|171474|171625.7|171495.7|171603.8|171473.8|15
1727334920000|2024-09-26 07:15:20|171602.9|171472.9|171604.7|171474.7|171604.8|171474.8|171599.2|171469.2|17
1727334930000|2024-09-26 07:15:30|171603.7|171473.7|171593.2|171503.2|171604.8|171503.2|171593|171469.9|12
1727334940000|2024-09-26 07:15:40|171612.3|171482.3|171611.7|171481.7|171612.3|171497.2|171586.2|171462.4|18
1727334950000|2024-09-26 07:15:50|171612.1|171482.1|171612.3|171482.3|171612.7|171482.7|171612.1|171482.1|3
1727334960000|2024-09-26 07:16:00|171612|171482|171610.1|171480.1|171612|171482|171610.1|171480.1|2
1727334970000|2024-09-26 07:16:10|171609.1|171479.1|171594.7|171464.7|171609.1|171479.1|171594.7|171464.7|2
1727334980000|2024-09-26 07:16:20|171595.4|171465.4|171595|171465|171595.4|171465.4|171595|171465|2
1727334990000|2024-09-26 07:16:30|171594.7|171464.7|171601.3|171471.3|171604.7|171474.7|171589|171459|7
1727335000000|2024-09-26 07:16:40|171600.2|171470.2|171584|171454|171600.9|171470.9|171584|171454|11
1727335010000|2024-09-26 07:16:50|171521.9|171391.9|171496.6|171366.6|171522|171392|171495.9|171365.9|19
1727335020000|2024-09-26 07:17:00|171506.5|171376.5|171504.9|171374.9|171508.2|171378.2|171503.1|171373.1|14
1727335030000|2024-09-26 07:17:10|171507.1|171377.1|171466|171376|171507.1|171377.1|171461.6|171357.2|14
1727335040000|2024-09-26 07:17:20|171465.9|171375.9|171468.2|171378.2|171468.2|171378.2|171462.6|171372.6|7
1727335050000|2024-09-26 07:17:30|171463.5|171373.5|171496|171366|171498.2|171383|171463.5|171366|8
1727335060000|2024-09-26 07:17:40|171493.9|171363.9|171493.1|171363.1|171493.9|171363.9|171491.5|171361.5|14
1727335070000|2024-09-26 07:17:50|171490.9|171360.9|171487.8|171357.8|171495.2|171365.2|171485.4|171355.4|7
1727335080000|2024-09-26 07:18:00|171484.8|171354.8|171482.6|171352.6|171484.8|171354.8|171480|171350|12
1727335090000|2024-09-26 07:18:10|171481.8|171351.8|171495.5|171365.5|171495.5|171365.5|171479.5|171349.5|10
1727335100000|2024-09-26 07:18:20|171491|171361|171488|171358|171491|171361|171487.8|171357.8|6
1727335110000|2024-09-26 07:18:30|171493.5|171363.5|171496.8|171366.8|171498.1|171368.1|171493.3|171363.3|9
1727335120000|2024-09-26 07:18:40|171485.6|171355.6|171495.7|171365.7|171498.8|171368.8|171485.5|171355.5|9
1727335130000|2024-09-26 07:18:50|171492|171362|171487|171357|171492|171362|171486.9|171356.9|6
1727335140000|2024-09-26 07:19:00|171474.4|171344.4|171485.2|171355.2|171485.2|171355.2|171474.4|171344.4|4
1727335150000|2024-09-26 07:19:10|171485.1|171355.1|171484.9|171354.9|171485.1|171355.1|171475|171345|5
1727335160000|2024-09-26 07:19:20|171485.8|171355.8|171486.2|171356.2|171486.2|171356.2|171485.8|171355.8|3
1727335170000|2024-09-26 07:19:30|171502.1|171372.1|171513.6|171383.6|171532.8|171402.8|171502.1|171372.1|10
1727335180000|2024-09-26 07:19:40|171515.8|171385.8|171506.6|171376.6|171530.2|171400.2|171506.3|171376.3|10
1727335190000|2024-09-26 07:19:50|171504.7|171374.7|171500.5|171370.5|171504.7|171374.7|171499.1|171369.1|7
1727335200000|2024-09-26 07:20:00|171501.8|171371.8|171499|171369|171506|171376|171499|171369|7
1727335210000|2024-09-26 07:20:10|171497|171367|171506.7|171376.7|171506.7|171376.7|171497|171367|5
1727335220000|2024-09-26 07:20:20|171506.2|171376.2|171486.3|171356.3|171506.2|171382.8|171471|171356.3|7
1727335230000|2024-09-26 07:20:30|171486.5|171356.5|171486.8|171356.8|171486.8|171356.8|171486.5|171356.5|2
1727335240000|2024-09-26 07:20:40|171487.1|171357.1|171483.9|171353.9|171487.1|171357.1|171483.9|171353.9|6
1727335250000|2024-09-26 07:20:50|171484.5|171354.5|171465.4|171375.4|171486.3|171375.4|171465.4|171354.5|4
1727335260000|2024-09-26 07:21:00|171461|171371|171497.6|171367.6|171500.9|171380|171461|171351|8
1727335270000|2024-09-26 07:21:10|171495.7|171365.7|171467|171377|171495.7|171377|171467|171363.2|5
1727335290000|2024-09-26 07:21:30|171493.8|171363.8|171466.1|171376.1|171494.7|171376.1|171466.1|171363|6
1727335300000|2024-09-26 07:21:40|171494.8|171364.8|171494.8|171364.8|171494.8|171364.8|171494.8|171364.8|1
1727335310000|2024-09-26 07:21:50|171500|171370|171495.2|171365.2|171509.2|171379.2|171495.2|171365.2|12
1727335320000|2024-09-26 07:22:00|171496.5|171366.5|171565.6|171475.6|171597.9|171507.9|171496.5|171366.5|21
1727335330000|2024-09-26 07:22:10|171564.1|171474.1|171527.5|171437.5|171564.1|171474.1|171527.5|171413.6|9
1727335340000|2024-09-26 07:22:20|171524|171434|171509.5|171419.5|171524|171434|171500.4|171410.4|17
1727335350000|2024-09-26 07:22:30|171524.1|171434.1|171534.2|171444.2|171537.2|171447.2|171521.9|171431.9|17
1727335370000|2024-09-26 07:22:50|171533.8|171443.8|171531.8|171441.8|171533.8|171443.8|171531.4|171441.4|4
1727335380000|2024-09-26 07:23:00|171529.9|171439.9|171529.5|171439.5|171529.9|171439.9|171527.5|171437.5|6
1727335390000|2024-09-26 07:23:10|171530.4|171440.4|171548|171418|171548|171440.4|171525.5|171418|4
1727335400000|2024-09-26 07:23:20|171549.6|171419.6|171548.3|171418.3|171554.9|171424.9|171548|171418|8
1727335410000|2024-09-26 07:23:30|171551.7|171421.7|171550.2|171460.2|171572.7|171460.2|171547.6|171421.7|5
1727335420000|2024-09-26 07:23:40|171564.7|171434.7|171573|171443|171576.7|171446.7|171564.7|171434.7|7
1727335430000|2024-09-26 07:23:50|171546.3|171456.3|171547.3|171457.3|171549.3|171459.3|171546.3|171456.3|4
1727335440000|2024-09-26 07:24:00|171547|171457|171546.2|171456.2|171548.3|171458.3|171546.2|171456.2|8
1727335450000|2024-09-26 07:24:10|171547.3|171457.3|171574.5|171484.5|171576.2|171486.2|171546.2|171456.2|8
1727335460000|2024-09-26 07:24:20|171572.4|171482.4|171574|171484|171574|171484|171567.7|171477.7|17
1727335470000|2024-09-26 07:24:30|171574.1|171484.1|171577.3|171487.3|171577.3|171487.3|171570.5|171480.5|11
1727335480000|2024-09-26 07:24:40|171580.8|171490.8|171592.7|171502.7|171594.7|171504.7|171580.8|171490.8|9
1727335490000|2024-09-26 07:24:50|171592.5|171502.5|171594.1|171504.1|171598.5|171508.5|171592.5|171502.5|4
1727335500000|2024-09-26 07:25:00|171589.3|171499.3|171595.3|171505.3|171596.3|171506.3|171589.3|171499.3|10
1727335510000|2024-09-26 07:25:10|171594.8|171504.8|171595.8|171505.8|171598.2|171508.2|171594.1|171504.1|7
1727335520000|2024-09-26 07:25:20|171596.1|171506.1|171600|171510|171600|171510|171596.1|171506.1|4
1727335530000|2024-09-26 07:25:30|171641|171551|171645.3|171555.3|171645.3|171555.3|171630.4|171540.4|20
1727335540000|2024-09-26 07:25:40|171644.3|171554.3|171654.4|171564.4|171654.8|171564.8|171644.3|171554.3|14
1727335550000|2024-09-26 07:25:50|171654.3|171564.3|171654.5|171524.5|171654.5|171564.3|171638.7|171524.5|8
1727335560000|2024-09-26 07:26:00|171656.1|171526.1|171635.4|171545.4|171656.1|171550.7|171632|171524.4|8
1727335570000|2024-09-26 07:26:10|171635.5|171545.5|171627.5|171497.5|171638.7|171545.5|171627.5|171497.5|12
1727335580000|2024-09-26 07:26:20|171626.5|171496.5|171583.2|171453.2|171626.5|171496.5|171576.6|171446.6|8
1727335590000|2024-09-26 07:26:30|171582.1|171452.1|171600.7|171470.7|171600.7|171470.7|171574.1|171444.1|9
1727335600000|2024-09-26 07:26:40|171598.2|171468.2|171593.9|171463.9|171598.2|171468.2|171588.2|171458.2|18
1727335610000|2024-09-26 07:26:50|171593.8|171463.8|171590.7|171460.7|171593.9|171463.9|171586.7|171456.7|14
1727335620000|2024-09-26 07:27:00|171591.1|171461.1|171580.8|171450.8|171593|171463|171576.8|171446.8|8
1727335630000|2024-09-26 07:27:10|171580.6|171450.6|171583.5|171453.5|171584.4|171454.4|171579.5|171449.5|8
1727335640000|2024-09-26 07:27:20|171583.6|171453.6|171582.7|171452.7|171584.3|171454.3|171582.7|171452.7|3
1727335650000|2024-09-26 07:27:30|171579.1|171449.1|171578.6|171448.6|171585.6|171455.6|171578.6|171448.6|7
1727335660000|2024-09-26 07:27:40|171572.6|171442.6|171573.3|171443.3|171573.5|171443.5|171572.6|171442.6|5
1727335670000|2024-09-26 07:27:50|171573.2|171443.2|171571.5|171441.5|171573.2|171443.2|171569.2|171439.2|5
1727335680000|2024-09-26 07:28:00|171570.6|171440.6|171574.2|171444.2|171576|171446|171569.6|171439.6|10
1727335690000|2024-09-26 07:28:10|171575.1|171445.1|171527.8|171397.8|171575.1|171462.9|171520.3|171390.3|11
1727335700000|2024-09-26 07:28:20|171527.9|171397.9|171527.8|171397.8|171527.9|171397.9|171527.8|171397.8|2
1727335710000|2024-09-26 07:28:30|171529.6|171399.6|171529.8|171399.8|171533.9|171403.9|171529.3|171399.3|6
1727335720000|2024-09-26 07:28:40|171529|171399|171509.8|171419.8|171529.8|171419.8|171508|171399|6
1727335730000|2024-09-26 07:28:50|171509.9|171419.9|171510.3|171420.3|171519.9|171429.9|171509.7|171419.7|8
1727335740000|2024-09-26 07:29:00|171545.8|171415.8|171546.4|171416.4|171546.4|171416.4|171545.6|171415.6|3
1727335750000|2024-09-26 07:29:10|171546.5|171416.5|171574.7|171444.7|171578.3|171448.3|171546.5|171416.5|12
1727335760000|2024-09-26 07:29:20|171574.6|171444.6|171574.7|171444.7|171574.7|171444.7|171574.6|171444.6|2
1727335770000|2024-09-26 07:29:30|171574.6|171444.6|171571.6|171441.6|171575.3|171445.3|171571.6|171441.6|5
1727335780000|2024-09-26 07:29:40|171571.5|171441.5|171549.9|171459.9|171571.6|171459.9|171549.6|171441.5|7
1727335790000|2024-09-26 07:29:50|171550.3|171460.3|171550.8|171460.8|171550.8|171460.8|171550.3|171460.3|2
1727335800000|2024-09-26 07:30:00|171552.2|171462.2|171578.4|171448.4|171583.2|171462.2|171549|171440.6|15
1727335810000|2024-09-26 07:30:10|171578.2|171448.2|171615.4|171485.4|171615.4|171485.4|171578.2|171448.2|14
1727335820000|2024-09-26 07:30:20|171607.7|171477.7|171611.7|171481.7|171611.8|171481.8|171607.7|171477.7|11
1727335830000|2024-09-26 07:30:30|171603.4|171473.4|171606.2|171476.2|171610.9|171480.9|171603.4|171473.4|7
1727335840000|2024-09-26 07:30:40|171599.1|171469.1|171596.1|171466.1|171599.1|171469.1|171594|171464|6
1727335850000|2024-09-26 07:30:50|171594|171464|171593.9|171463.9|171596.1|171466.1|171591.7|171461.7|11
1727335860000|2024-09-26 07:31:00|171596.5|171466.5|171599|171469|171599.2|171469.2|171594.5|171464.5|6
1727335870000|2024-09-26 07:31:10|171599.1|171469.1|171605.1|171475.1|171605.6|171475.6|171599.1|171469.1|12
1727335880000|2024-09-26 07:31:20|171605.6|171475.6|171605.6|171475.6|171605.9|171475.9|171605.6|171475.6|3
1727335890000|2024-09-26 07:31:30|171602.4|171472.4|171603|171473|171603|171473|171602.4|171472.4|4
1727335900000|2024-09-26 07:31:40|171602.9|171472.9|171671.9|171541.9|171674.1|171544.1|171602.6|171472.6|9
1727335910000|2024-09-26 07:31:50|171671.5|171541.5|171670.7|171540.7|171672.9|171542.9|171669.8|171539.8|13
1727335920000|2024-09-26 07:32:00|171670.6|171540.6|171668.8|171538.8|171672.8|171542.8|171668.8|171538.8|9
1727335930000|2024-09-26 07:32:10|171665.5|171535.5|171660|171530|171665.5|171535.5|171659.9|171529.9|8
1727335940000|2024-09-26 07:32:20|171661.6|171531.6|171655.8|171525.8|171661.6|171531.6|171652.7|171522.7|7
1727335950000|2024-09-26 07:32:30|171656.2|171526.2|171650.8|171560.8|171660.3|171561.3|171646.7|171526.2|17
1727335960000|2024-09-26 07:32:40|171649.3|171559.3|171638.8|171548.8|171651.2|171561.2|171637.4|171547.4|18
1727335970000|2024-09-26 07:32:50|171639.2|171549.2|171662.7|171572.7|171664.4|171574.4|171637.9|171547.9|6
1727335980000|2024-09-26 07:33:00|171607.8|171517.8|171619.5|171489.5|171621.7|171517.8|171593.2|171486.9|21
1727335990000|2024-09-26 07:33:10|171617.2|171487.2|171616.9|171486.9|171619.8|171489.8|171616.9|171486.9|7
1727336000000|2024-09-26 07:33:20|171616.2|171486.2|171615.5|171485.5|171616.8|171486.8|171615.5|171485.5|6
1727336010000|2024-09-26 07:33:30|171597.1|171507.1|171583.5|171493.5|171597.2|171507.2|171583.5|171493.5|5
1727336020000|2024-09-26 07:33:40|171584.3|171494.3|171625.4|171535.4|171625.4|171535.4|171584.3|171494.3|17
1727336030000|2024-09-26 07:33:50|171623.6|171533.6|171630.9|171540.9|171638.9|171548.9|171621.8|171531.8|9
1727336040000|2024-09-26 07:34:00|171630.2|171540.2|171628.5|171538.5|171630.2|171540.2|171628.5|171538.5|2
1727336050000|2024-09-26 07:34:10|171626.8|171536.8|171593.6|171503.6|171630.9|171540.9|171593.6|171503.6|20
1727336060000|2024-09-26 07:34:20|171599|171509|171594.3|171504.3|171600.1|171510.1|171590.6|171500.6|13
1727336070000|2024-09-26 07:34:30|171593|171503|171590.4|171500.4|171594.2|171504.2|171587.8|171497.8|7
1727336080000|2024-09-26 07:34:40|171590.3|171500.3|171602.6|171512.6|171602.6|171512.6|171590.3|171500.3|8
1727336090000|2024-09-26 07:34:50|171604.4|171514.4|171624.1|171534.1|171624.1|171534.1|171604.4|171514.4|10
1727336100000|2024-09-26 07:35:00|171621.8|171531.8|171594.8|171504.8|171622.8|171532.8|171592.4|171502.4|8
1727336110000|2024-09-26 07:35:10|171592.3|171502.3|171592.3|171502.3|171592.3|171502.3|171590.3|171500.3|6
1727336120000|2024-09-26 07:35:20|171596.7|171506.7|171619.1|171529.1|171624|171534|171596.6|171506.6|8
1727336130000|2024-09-26 07:35:30|171622.8|171532.8|171631.6|171541.6|171632.6|171542.6|171622.8|171532.8|5
1727336140000|2024-09-26 07:35:40|171631.7|171541.7|171619.2|171529.2|171631.7|171541.7|171619.2|171529.2|7
1727336150000|2024-09-26 07:35:50|171621.3|171531.3|171608.5|171518.5|171623.8|171533.8|171608.5|171518.5|6
1727336160000|2024-09-26 07:36:00|171609.8|171519.8|171681.8|171591.8|171681.8|171591.8|171609.8|171519.8|14
1727336170000|2024-09-26 07:36:10|171682.2|171592.2|171654.8|171564.8|171682.2|171592.2|171651.7|171561.7|13
1727336180000|2024-09-26 07:36:20|171655.9|171565.9|171655.8|171565.8|171655.9|171565.9|171655.8|171565.8|2
1727336190000|2024-09-26 07:36:30|171656|171566|171681.9|171591.9|171683.6|171593.6|171653.2|171563.2|12
1727336200000|2024-09-26 07:36:40|171681.8|171591.8|171695.6|171605.6|171697.1|171607.1|171677.4|171587.4|14
1727336210000|2024-09-26 07:36:50|171693.9|171603.9|171682.2|171592.2|171696|171606|171682.1|171592.1|8
1727336220000|2024-09-26 07:37:00|171679|171589|171607.5|171517.5|171681.2|171591.2|171607.5|171517.5|19
1727336230000|2024-09-26 07:37:10|171611.9|171521.9|171617.4|171527.4|171617.4|171527.4|171611.9|171521.9|5
1727336240000|2024-09-26 07:37:20|171619.4|171529.4|171641.1|171551.1|171641.1|171551.1|171619.4|171529.4|7
1727336250000|2024-09-26 07:37:30|171641|171551|171641|171551|171641|171551|171641|171551|1
1727336260000|2024-09-26 07:37:40|171635.5|171545.5|171635.9|171545.9|171635.9|171545.9|171632.4|171542.4|5
1727336270000|2024-09-26 07:37:50|171636|171546|171641.3|171551.3|171641.3|171551.3|171636|171546|4
1727336280000|2024-09-26 07:38:00|171636.3|171546.3|171644.2|171554.2|171644.2|171554.2|171636.3|171546.3|5
1727336290000|2024-09-26 07:38:10|171644|171554|171641|171551|171644.5|171554.5|171641|171551|5
1727336300000|2024-09-26 07:38:20|171641.1|171551.1|171657.3|171567.3|171657.3|171567.3|171641.1|171551.1|6
1727336310000|2024-09-26 07:38:30|171656.5|171566.5|171620.7|171530.7|171656.5|171566.5|171617.5|171527.5|15
1727336320000|2024-09-26 07:38:40|171632.4|171542.4|171650.7|171520.7|171651.4|171542.4|171632.4|171520.5|5
1727336330000|2024-09-26 07:38:50|171650.5|171520.5|171675.4|171545.4|171677.3|171547.3|171645.9|171515.9|9
1727336340000|2024-09-26 07:39:00|171677|171547|171673.3|171543.3|171677|171547|171673.3|171543.3|4
1727336350000|2024-09-26 07:39:10|171672.7|171542.7|171669.7|171539.7|171672.7|171542.7|171669.7|171539.7|5
1727336360000|2024-09-26 07:39:20|171671|171541|171676.3|171546.3|171676.3|171546.3|171671|171541|4
1727336370000|2024-09-26 07:39:30|171676.7|171546.7|171676|171546|171676.7|171546.7|171673.2|171543.2|3
1727336380000|2024-09-26 07:39:40|171675.3|171545.3|171641.6|171551.6|171675.3|171551.6|171641.6|171544.6|3
1727336390000|2024-09-26 07:39:50|171639.4|171549.4|171628.6|171538.6|171639.4|171549.4|171623.1|171533.1|6
1727336400000|2024-09-26 07:40:00|171630.5|171540.5|171627.5|171537.5|171642|171552|171627.5|171537.5|9
1727336410000|2024-09-26 07:40:10|171627.4|171537.4|171637.1|171547.1|171638.1|171548.1|171627.4|171537.4|9
1727336420000|2024-09-26 07:40:20|171639.8|171549.8|171632.9|171542.9|171642.4|171552.4|171625.1|171535.1|9
1727336430000|2024-09-26 07:40:30|171631.8|171541.8|171632.1|171542.1|171632.1|171542.1|171631.8|171541.8|2
1727336440000|2024-09-26 07:40:40|171633.1|171543.1|171634.6|171544.6|171637.1|171547.1|171633.1|171543.1|7
1727336450000|2024-09-26 07:40:50|171634.5|171544.5|171594.3|171504.3|171634.5|171544.5|171594.3|171504.3|10
1727336460000|2024-09-26 07:41:00|171594.2|171504.2|171594.2|171504.2|171595.2|171505.2|171594.2|171504.2|3
1727336470000|2024-09-26 07:41:10|171593.1|171503.1|171589.2|171499.2|171593.1|171503.1|171588.1|171498.1|7
1727336480000|2024-09-26 07:41:20|171589.6|171499.6|171601|171511|171601|171511|171589.6|171499.6|7
1727336490000|2024-09-26 07:41:30|171602.4|171512.4|171605.7|171515.7|171615.2|171525.2|171601.7|171511.7|12
1727336500000|2024-09-26 07:41:40|171604.9|171514.9|171599.1|171509.1|171605.5|171515.5|171598.1|171508.1|12
1727336510000|2024-09-26 07:41:50|171599.4|171509.4|171606.5|171516.5|171606.5|171516.5|171599.4|171509.4|5
1727336520000|2024-09-26 07:42:00|171606.6|171516.6|171606.5|171516.5|171606.6|171516.6|171606.5|171516.5|2
1727336530000|2024-09-26 07:42:10|171606.9|171516.9|171569.8|171479.8|171607.3|171517.3|171569.8|171479.8|8
1727336540000|2024-09-26 07:42:20|171529.5|171439.5|171520.9|171430.9|171529.5|171439.5|171516.9|171426.9|12
1727336550000|2024-09-26 07:42:30|171522.1|171432.1|171517.2|171427.2|171522.1|171432.1|171517.2|171427.2|8
1727336560000|2024-09-26 07:42:40|171518.1|171428.1|171517.7|171427.7|171518.5|171428.5|171517.2|171427.2|10
1727336570000|2024-09-26 07:42:50|171518.5|171428.5|171520.3|171430.3|171520.3|171430.3|171518.5|171428.5|4
1727336580000|2024-09-26 07:43:00|171551.5|171421.5|171583|171453|171594.3|171469.9|171548.8|171418.8|11
1727336590000|2024-09-26 07:43:10|171582.7|171452.7|171581.2|171451.2|171582.7|171452.7|171577.8|171447.8|15
1727336600000|2024-09-26 07:43:20|171579.2|171449.2|171580.4|171450.4|171582.5|171452.5|171578|171448|10
1727336610000|2024-09-26 07:43:30|171580.5|171450.5|171601.9|171471.9|171601.9|171471.9|171580.4|171450.4|4
1727336620000|2024-09-26 07:43:40|171602.6|171472.6|171678.4|171548.4|171678.4|171548.4|171602.6|171472.6|12
1727336630000|2024-09-26 07:43:50|171679.7|171549.7|171678.9|171548.9|171679.7|171549.7|171678.9|171548.9|3
1727336640000|2024-09-26 07:44:00|171657|171567|171630.5|171540.5|171658.4|171568.4|171627|171537|9
1727336650000|2024-09-26 07:44:10|171628.3|171538.3|171629.3|171539.3|171631|171541|171626.3|171536.3|5
1727336660000|2024-09-26 07:44:20|171630.5|171540.5|171630.4|171540.4|171631.8|171541.8|171630.4|171540.4|5
1727336670000|2024-09-26 07:44:30|171630.1|171540.1|171628.3|171538.3|171630.2|171540.2|171628.3|171538.3|5
1727336680000|2024-09-26 07:44:40|171628.7|171538.7|171561.5|171471.5|171628.7|171538.7|171561.5|171471.5|7
1727336690000|2024-09-26 07:44:50|171560.5|171470.5|171546.2|171456.2|171560.5|171470.5|171544.5|171454.5|15
1727336700000|2024-09-26 07:45:00|171545|171455|171554.1|171464.1|171555.3|171465.3|171543.9|171453.9|10
1727336710000|2024-09-26 07:45:10|171554|171464|171562.2|171472.2|171562.2|171472.2|171554|171464|6
1727336720000|2024-09-26 07:45:20|171562.4|171472.4|171561.6|171471.6|171562.8|171472.8|171560.8|171470.8|6
1727336730000|2024-09-26 07:45:30|171561.5|171471.5|171569.5|171479.5|171569.5|171479.5|171561.5|171471.5|4
1727336740000|2024-09-26 07:45:40|171568.7|171478.7|171574.4|171484.4|171575.6|171485.6|171568.7|171478.7|6
1727336750000|2024-09-26 07:45:50|171571.9|171481.9|171597.2|171507.2|171597.2|171507.2|171568.3|171478.3|8
1727336760000|2024-09-26 07:46:00|171594.7|171504.7|171588.1|171498.1|171596.2|171506.2|171588.1|171498.1|9
1727336770000|2024-09-26 07:46:10|171589|171499|171573.5|171483.5|171589|171499|171573.5|171483.5|10
1727336780000|2024-09-26 07:46:20|171573.1|171483.1|171567.9|171477.9|171573.3|171483.3|171566.4|171476.4|9
1727336790000|2024-09-26 07:46:30|171566.4|171476.4|171564.8|171474.8|171568.3|171478.3|171564.8|171474.8|8
1727336800000|2024-09-26 07:46:40|171566.9|171476.9|171542.1|171452.1|171571.6|171481.6|171542.1|171452.1|10
1727336810000|2024-09-26 07:46:50|171541.2|171451.2|171541.4|171451.4|171541.7|171451.7|171539.2|171449.2|7
1727336820000|2024-09-26 07:47:00|171541.2|171451.2|171533.9|171443.9|171541.4|171451.4|171533.9|171443.9|5
1727336830000|2024-09-26 07:47:10|171532.4|171442.4|171533.1|171443.1|171533.1|171443.1|171529.2|171439.2|8
1727336840000|2024-09-26 07:47:20|171531.8|171441.8|171536.6|171446.6|171536.6|171446.6|171531.3|171441.3|8
1727336850000|2024-09-26 07:47:30|171541.9|171451.9|171577.4|171487.4|171577.4|171487.4|171538|171448|11
1727336860000|2024-09-26 07:47:40|171575.9|171485.9|171600.8|171470.8|171606.5|171485.9|171575.9|171470.8|4
1727336870000|2024-09-26 07:47:50|171600.3|171470.3|171604.9|171474.9|171606.6|171476.6|171600.3|171470.3|6
1727336880000|2024-09-26 07:48:00|171596.8|171466.8|171602.3|171472.3|171603.7|171473.7|171595.2|171465.2|8
1727336890000|2024-09-26 07:48:10|171603.7|171473.7|171599.1|171469.1|171603.7|171473.7|171586.7|171456.7|12
1727336900000|2024-09-26 07:48:20|171593.3|171463.3|171596.2|171466.2|171602.2|171472.2|171592.8|171462.8|7
1727336910000|2024-09-26 07:48:30|171596.5|171466.5|171598.8|171468.8|171598.8|171468.8|171596.5|171466.5|2
1727336920000|2024-09-26 07:48:40|171598.7|171468.7|171598.8|171468.8|171598.8|171468.8|171598.7|171468.7|2
1727336930000|2024-09-26 07:48:50|171599.4|171469.4|171582.8|171452.8|171599.4|171469.4|171582.8|171452.8|6
1727336940000|2024-09-26 07:49:00|171582.5|171452.5|171564|171474|171582.9|171474|171564|171451.1|4
1727336950000|2024-09-26 07:49:10|171564.5|171474.5|171565.6|171475.6|171567.7|171477.7|171564.5|171474.5|8
1727336960000|2024-09-26 07:49:20|171564.4|171474.4|171565.7|171475.7|171566.9|171476.9|171564.4|171474.4|12
1727336970000|2024-09-26 07:49:30|171570.8|171480.8|171603.5|171473.5|171607|171480.8|171570.8|171471.3|8
1727336980000|2024-09-26 07:49:40|171602|171472|171606.5|171476.5|171606.5|171476.5|171590.9|171460.9|4
1727336990000|2024-09-26 07:49:50|171606.6|171476.6|171600.9|171470.9|171606.6|171476.6|171599.8|171469.8|4
1727337000000|2024-09-26 07:50:00|171610.4|171480.4|171608.9|171478.9|171614.2|171484.2|171608.9|171478.9|7
1727337010000|2024-09-26 07:50:10|171611|171481|171608.6|171478.6|171613.8|171483.8|171608.2|171478.2|5
1727337020000|2024-09-26 07:50:20|171608.7|171478.7|171608.7|171478.7|171608.7|171478.7|171608.7|171478.7|1
1727337030000|2024-09-26 07:50:30|171609|171479|171609|171479|171609|171479|171609|171479|1
1727337040000|2024-09-26 07:50:40|171608.9|171478.9|171643|171553|171649.6|171559.6|171608.9|171478.9|6
1727337050000|2024-09-26 07:50:50|171650.8|171560.8|171648.6|171558.6|171650.8|171560.8|171648.6|171558.6|3
1727337060000|2024-09-26 07:51:00|171648.5|171558.5|171648.3|171558.3|171648.7|171558.7|171648.3|171558.3|4
1727337070000|2024-09-26 07:51:10|171653.3|171563.3|171649.1|171559.1|171653.3|171563.3|171649.1|171559.1|5
1727337080000|2024-09-26 07:51:20|171650.6|171560.6|171650.6|171560.6|171652.3|171562.3|171650.5|171560.5|4
1727337090000|2024-09-26 07:51:30|171650.7|171560.7|171652.1|171562.1|171656.2|171566.2|171650.6|171560.6|8
1727337100000|2024-09-26 07:51:40|171651.9|171561.9|171656.5|171566.5|171663.8|171573.8|171651.8|171561.8|7
1727337110000|2024-09-26 07:51:50|171653.8|171563.8|171657.7|171567.7|171662.2|171572.2|171653.6|171563.6|16
1727337120000|2024-09-26 07:52:00|171656.3|171566.3|171650.4|171560.4|171656.3|171566.3|171650.1|171560.1|12
1727337130000|2024-09-26 07:52:10|171649|171559|171646.4|171556.4|171651.6|171561.6|171643.6|171553.6|11
1727337140000|2024-09-26 07:52:20|171645.4|171555.4|171651.4|171561.4|171652.7|171562.7|171645.4|171555.4|13
1727337150000|2024-09-26 07:52:30|171649.8|171559.8|171646.7|171556.7|171653.1|171563.1|171646.7|171556.7|6
1727337160000|2024-09-26 07:52:40|171646.2|171556.2|171650.6|171560.6|171650.6|171560.6|171645.3|171555.3|8
1727337170000|2024-09-26 07:52:50|171648.3|171558.3|171637.6|171547.6|171648.3|171558.3|171632.3|171542.3|14
1727337180000|2024-09-26 07:53:00|171629.5|171539.5|171633.4|171543.4|171635.8|171545.8|171629.5|171539.5|15
1727337190000|2024-09-26 07:53:10|171634|171544|171634|171544|171634|171544|171634|171544|1
1727337200000|2024-09-26 07:53:20|171633.8|171543.8|171631.4|171541.4|171634.2|171544.2|171631.4|171541.4|4
1727337210000|2024-09-26 07:53:30|171632.7|171542.7|171617.5|171527.5|171644.1|171554.1|171615.8|171525.8|13
1727337220000|2024-09-26 07:53:40|171619.7|171529.7|171586.2|171496.2|171619.7|171529.7|171586.1|171496.1|7
1727337230000|2024-09-26 07:53:50|171577.4|171487.4|171568.3|171478.3|171577.4|171487.4|171567.5|171477.5|5
1727337240000|2024-09-26 07:54:00|171569.7|171479.7|171581.8|171491.8|171583.9|171493.9|171569.7|171479.7|5
1727337250000|2024-09-26 07:54:10|171581.9|171491.9|171582|171492|171582|171492|171581.9|171491.9|2
1727337260000|2024-09-26 07:54:20|171584.3|171494.3|171583.1|171493.1|171591.7|171501.7|171582.7|171492.7|15
1727337270000|2024-09-26 07:54:30|171580.5|171490.5|171593.4|171503.4|171594.6|171504.6|171580.5|171490.5|10
1727337280000|2024-09-26 07:54:40|171594|171504|171603.8|171513.8|171606.1|171516.1|171592.5|171502.5|8
1727337290000|2024-09-26 07:54:50|171603.7|171513.7|171601.9|171511.9|171604.4|171514.4|171601.9|171511.9|3
1727337300000|2024-09-26 07:55:00|171589.8|171499.8|171645.7|171555.7|171645.7|171555.7|171589.8|171499.8|11
1727337310000|2024-09-26 07:55:10|171645.9|171555.9|171647.7|171557.7|171649|171559|171645.9|171555.9|7
1727337320000|2024-09-26 07:55:20|171647.8|171557.8|171649.6|171559.6|171650.5|171560.5|171647.7|171557.7|6
1727337340000|2024-09-26 07:55:40|171649.8|171559.8|171649.4|171559.4|171653.9|171563.9|171649.1|171559.1|7
1727337350000|2024-09-26 07:55:50|171650.3|171560.3|171651.6|171561.6|171655.4|171565.4|171650.3|171560.3|5
1727337360000|2024-09-26 07:56:00|171654.9|171564.9|171657|171567|171657|171567|171654.9|171564.9|4
1727337370000|2024-09-26 07:56:10|171659.2|171569.2|171676.8|171586.8|171687.8|171597.8|171659.2|171569.2|12
1727337380000|2024-09-26 07:56:20|171676.5|171586.5|171720|171630|171720.5|171630.5|171676.2|171586.2|16
1727337390000|2024-09-26 07:56:30|171718.6|171628.6|171720.4|171630.4|171721.1|171631.1|171718.6|171628.6|10
1727337400000|2024-09-26 07:56:40|171720.1|171630.1|171639.3|171549.3|171721|171631|171637.6|171547.6|26
1727337410000|2024-09-26 07:56:50|171641|171551|171638.3|171548.3|171646.3|171556.3|171636.9|171546.9|8
1727337420000|2024-09-26 07:57:00|171638.7|171548.7|171638.2|171548.2|171638.7|171548.7|171638.2|171548.2|2
1727337430000|2024-09-26 07:57:10|171638|171548|171635.3|171545.3|171638|171548|171634.1|171544.1|4
1727337440000|2024-09-26 07:57:20|171634.1|171544.1|171635.2|171545.2|171635.6|171545.6|171634.1|171544.1|3
1727337450000|2024-09-26 07:57:30|171636.5|171546.5|171657.8|171567.8|171664.9|171574.9|171636.2|171546.2|8
1727337460000|2024-09-26 07:57:40|171660.4|171570.4|171656.3|171566.3|171664.1|171574.1|171656.3|171566.3|7
1727337470000|2024-09-26 07:57:50|171655.4|171565.4|171662.2|171572.2|171663.7|171573.7|171652.9|171562.9|11
1727337480000|2024-09-26 07:58:00|171658.9|171568.9|171660|171570|171660|171570|171658.5|171568.5|5
1727337490000|2024-09-26 07:58:10|171663.2|171573.2|171662|171572|171663.2|171573.2|171662|171572|4
1727337500000|2024-09-26 07:58:20|171662.4|171572.4|171661.4|171571.4|171662.4|171572.4|171661.4|171571.4|3
1727337510000|2024-09-26 07:58:30|171661.2|171571.2|171656|171566|171661.4|171571.4|171655|171565|4
1727337520000|2024-09-26 07:58:40|171660.5|171570.5|171653.3|171563.3|171660.6|171570.6|171653.1|171563.1|4
1727337530000|2024-09-26 07:58:50|171652.1|171562.1|171655.4|171565.4|171655.4|171565.4|171652|171562|3
1727337540000|2024-09-26 07:59:00|171652.2|171562.2|171651.7|171561.7|171653.7|171563.7|171651.7|171561.7|3
1727337550000|2024-09-26 07:59:10|171655|171565|171656.7|171566.7|171656.7|171566.7|171651.4|171561.4|7
1727337560000|2024-09-26 07:59:20|171652.9|171562.9|171651.7|171561.7|171652.9|171562.9|171651.7|171561.7|5
1727337570000|2024-09-26 07:59:30|171651.9|171561.9|171651|171561|171655.9|171565.9|171650.2|171560.2|7
1727337580000|2024-09-26 07:59:40|171650.8|171560.8|171656|171566|171657|171567|171648.5|171558.5|5
1727337590000|2024-09-26 07:59:50|171654.8|171564.8|171651.6|171561.6|171654.8|171564.8|171651.6|171561.6|6
1727337600000|2024-09-26 08:00:00|171653.1|171563.1|171659.4|171569.4|171660.6|171570.6|171652.1|171562.1|9
1727337610000|2024-09-26 08:00:10|171611.6|171521.6|171595.9|171505.9|171611.6|171521.6|171594.9|171504.9|15
1727337620000|2024-09-26 08:00:20|171594.9|171504.9|171616.5|171526.5|171618.5|171528.5|171594.9|171504.9|10
1727337630000|2024-09-26 08:00:30|171614.6|171524.6|171678.4|171548.4|171680.5|171550.5|171604.5|171514.5|16
1727337640000|2024-09-26 08:00:40|171676.4|171546.4|171692.2|171562.2|171692.2|171567.7|171644.6|171546.4|11
1727337650000|2024-09-26 08:00:50|171692.1|171562.1|171689.8|171559.8|171692.1|171562.1|171689.8|171559.8|5
1727337660000|2024-09-26 08:01:00|171677.8|171547.8|171681.2|171551.2|171684.1|171554.1|171673.4|171543.4|9
1727337670000|2024-09-26 08:01:10|171680.9|171550.9|171665.7|171535.7|171680.9|171550.9|171665.7|171535.7|10
1727337680000|2024-09-26 08:01:20|171655.3|171525.3|171649.9|171519.9|171655.3|171525.3|171646.3|171516.3|11
1727337690000|2024-09-26 08:01:30|171649.4|171519.4|171650.1|171520.1|171650.1|171520.1|171647.1|171517.1|6
1727337700000|2024-09-26 08:01:40|171658.4|171528.4|171643.8|171553.8|171679.7|171588.5|171636.1|171528.4|10
1727337710000|2024-09-26 08:01:50|171654|171564|171654.2|171564.2|171657.1|171567.1|171654|171564|6
1727337720000|2024-09-26 08:02:00|171654.1|171564.1|171661.4|171571.4|171661.4|171571.4|171654.1|171564.1|6
1727337730000|2024-09-26 08:02:10|171661.9|171571.9|171682.4|171592.4|171684.1|171594.1|171661.9|171571.9|6
1727337740000|2024-09-26 08:02:20|171682.3|171592.3|171661.1|171571.1|171682.3|171592.3|171656.9|171566.9|5
1727337750000|2024-09-26 08:02:30|171660.8|171570.8|171655.8|171565.8|171660.8|171570.8|171655.8|171565.8|5
1727337760000|2024-09-26 08:02:40|171654.9|171564.9|171655|171565|171655|171565|171654.9|171564.9|2
1727337770000|2024-09-26 08:02:50|171656.6|171566.6|171677.9|171587.9|171677.9|171587.9|171655|171565|9
1727337780000|2024-09-26 08:03:00|171714.2|171624.2|171689.6|171599.6|171714.2|171624.2|171686.7|171596.7|13
1727337790000|2024-09-26 08:03:10|171689.1|171599.1|171689.9|171599.9|171689.9|171599.9|171687|171597|6
1727337800000|2024-09-26 08:03:20|171690.6|171600.6|171684.7|171594.7|171698.8|171608.8|171684.7|171594.7|11
1727337810000|2024-09-26 08:03:30|171682.4|171592.4|171672.9|171582.9|171682.4|171592.4|171664.5|171574.5|11
1727337820000|2024-09-26 08:03:40|171673.2|171583.2|171642.1|171552.1|171673.2|171583.2|171640.2|171550.2|12
1727337830000|2024-09-26 08:03:50|171640.5|171550.5|171632|171542|171640.5|171550.5|171632|171542|12
1727337840000|2024-09-26 08:04:00|171632.6|171542.6|171640.1|171550.1|171640.5|171550.5|171632.6|171542.6|8
1727337850000|2024-09-26 08:04:10|171640.3|171550.3|171631.8|171541.8|171640.5|171550.5|171629.4|171539.4|10
1727337860000|2024-09-26 08:04:20|171631.7|171541.7|171646.7|171556.7|171646.7|171556.7|171631.7|171541.7|6
1727337870000|2024-09-26 08:04:30|171643.6|171553.6|171658.8|171568.8|171660.8|171570.8|171643.6|171553.6|9
1727337880000|2024-09-26 08:04:40|171657.8|171567.8|171657.9|171567.9|171657.9|171567.9|171655.9|171565.9|3
1727337890000|2024-09-26 08:04:50|171656.3|171566.3|171677.7|171587.7|171677.7|171587.7|171656.3|171566.3|6
1727337900000|2024-09-26 08:05:00|171678.1|171588.1|171661.5|171571.5|171681.4|171591.4|171661.5|171571.5|7
1727337910000|2024-09-26 08:05:10|171659.9|171569.9|171666.5|171576.5|171666.5|171576.5|171657.1|171567.1|6
1727337920000|2024-09-26 08:05:20|171666.6|171576.6|171664.2|171574.2|171666.6|171576.6|171664.2|171574.2|2
1727337930000|2024-09-26 08:05:30|171662.4|171572.4|171667.7|171577.7|171667.7|171577.7|171662.4|171572.4|4
1727337940000|2024-09-26 08:05:40|171668.6|171578.6|171679.5|171589.5|171679.9|171589.9|171668.5|171578.5|7
1727337950000|2024-09-26 08:05:50|171679.6|171589.6|171684.8|171594.8|171684.8|171594.8|171679.6|171589.6|4
1727337960000|2024-09-26 08:06:00|171682.4|171592.4|171684.4|171594.4|171684.4|171594.4|171682.3|171592.3|3
1727337970000|2024-09-26 08:06:10|171684.8|171594.8|171685.4|171595.4|171685.4|171595.4|171684.8|171594.8|4
1727337980000|2024-09-26 08:06:20|171687|171597|171732.8|171602.8|171737.2|171616.7|171687|171597|6
1727338000000|2024-09-26 08:06:40|171732|171602|171798.1|171708.1|171807.6|171709.2|171732|171602|10
1727338010000|2024-09-26 08:06:50|171797.7|171707.7|171798.6|171708.6|171843.9|171728|171796.2|171706.2|16
1727338020000|2024-09-26 08:07:00|171797.8|171707.8|171815.6|171685.6|171815.9|171707.8|171773.9|171683.9|18
1727338030000|2024-09-26 08:07:10|171815.7|171685.7|171817.5|171687.5|171817.5|171687.5|171813|171683|5
1727338040000|2024-09-26 08:07:20|171822.2|171692.2|171821.7|171731.7|171832.1|171737.5|171812.5|171682.5|12
1727338050000|2024-09-26 08:07:30|171827.3|171737.3|171827.2|171737.2|171827.3|171737.3|171819.1|171729.1|11
1727338060000|2024-09-26 08:07:40|171822.2|171732.2|171806.8|171716.8|171826.6|171732.2|171806.8|171696.6|11
1727338070000|2024-09-26 08:07:50|171812|171722|171848|171758|171863.6|171773.6|171806.7|171716.7|6
1727338080000|2024-09-26 08:08:00|171849.4|171759.4|171855.3|171765.3|171862.7|171772.7|171848.4|171758.4|9
1727338090000|2024-09-26 08:08:10|171860.7|171770.7|171854.3|171764.3|171860.7|171770.7|171850.4|171760.4|7
1727338100000|2024-09-26 08:08:20|171834.5|171744.5|171841.5|171751.5|171841.5|171751.5|171831.9|171741.9|13
1727338110000|2024-09-26 08:08:30|171846.3|171756.3|171853.2|171763.2|171855.9|171765.9|171809.6|171719.6|13
1727338120000|2024-09-26 08:08:40|171859.8|171769.8|171857|171767|171859.8|171769.8|171851.5|171761.5|12
1727338130000|2024-09-26 08:08:50|171858.8|171768.8|171859.5|171769.5|171861.3|171771.3|171856.7|171766.7|7
1727338140000|2024-09-26 08:09:00|171856.8|171766.8|171860.3|171770.3|171864.8|171774.8|171853.2|171763.2|18
1727338150000|2024-09-26 08:09:10|171864.4|171774.4|171856.5|171766.5|171864.4|171774.4|171856.5|171766.5|4
1727338160000|2024-09-26 08:09:20|171854.1|171764.1|171856.7|171766.7|171858.6|171768.6|171852.8|171762.8|7
1727338170000|2024-09-26 08:09:30|171856.2|171766.2|171877.1|171747.1|171878.4|171766.2|171856.2|171746.7|8
1727338180000|2024-09-26 08:09:40|171877.6|171747.6|171886.8|171756.8|171886.8|171756.8|171877.1|171747.1|6
1727338200000|2024-09-26 08:10:00|171881.9|171751.9|171881.9|171751.9|171881.9|171751.9|171881.9|171751.9|1
1727338210000|2024-09-26 08:10:10|171882.7|171752.7|171878.9|171788.9|171892.1|171789.3|171874.8|171752.7|9
1727338220000|2024-09-26 08:10:20|171879.2|171789.2|171881.1|171791.1|171881.1|171791.1|171878.9|171788.9|3
1727338230000|2024-09-26 08:10:30|171882.2|171792.2|171945.5|171815.5|171948|171818|171882.2|171792.2|8
1727338240000|2024-09-26 08:10:40|171943|171813|171945.5|171815.5|171945.5|171815.5|171941.9|171811.9|3
1727338250000|2024-09-26 08:10:50|171932.1|171842.1|171921|171831|171932.1|171842.1|171921|171831|7
1727338260000|2024-09-26 08:11:00|171922.2|171832.2|171923.1|171833.1|171923.1|171833.1|171921.9|171831.9|5
1727338270000|2024-09-26 08:11:10|171923.9|171833.9|171928.6|171798.6|171928.6|171834|171923.9|171794.5|6
1727338280000|2024-09-26 08:11:20|171930.3|171800.3|171940|171810|171940|171810|171928.6|171798.6|11
1727338290000|2024-09-26 08:11:30|171942.1|171812.1|171928.1|171838.1|171942.1|171842.2|171928.1|171812.1|3
1727338300000|2024-09-26 08:11:40|171924.1|171834.1|171924.2|171834.2|171924.2|171834.2|171923.2|171833.2|3
1727338310000|2024-09-26 08:11:50|171926.3|171836.3|171926.3|171836.3|171926.3|171836.3|171926.3|171836.3|1
1727338330000|2024-09-26 08:12:10|171927.8|171837.8|171927.2|171837.2|171927.8|171837.8|171927.2|171837.2|2
1727338340000|2024-09-26 08:12:20|171925.6|171835.6|171927.5|171837.5|171927.5|171837.5|171925.6|171835.6|2
1727338350000|2024-09-26 08:12:30|171935|171845|171935|171845|171935|171845|171935|171845|1
1727338360000|2024-09-26 08:12:40|171928.1|171838.1|171900.2|171810.2|171928.1|171838.1|171898.2|171808.2|8
1727338370000|2024-09-26 08:12:50|171901.1|171811.1|171900.7|171810.7|171902.5|171812.5|171900.5|171810.5|7
1727338380000|2024-09-26 08:13:00|171896.6|171806.6|171885.2|171795.2|171896.6|171806.6|171885.2|171795.2|4
1727338390000|2024-09-26 08:13:10|171884.8|171794.8|171882.3|171792.3|171884.8|171794.8|171882.3|171792.3|4
1727338400000|2024-09-26 08:13:20|171882.1|171792.1|171881.5|171791.5|171882.1|171792.1|171881.5|171791.5|5
1727338410000|2024-09-26 08:13:30|171881.1|171791.1|171891.7|171801.7|171891.7|171801.7|171881|171791|5
1727338420000|2024-09-26 08:13:40|171892.4|171802.4|171892.8|171802.8|171893.1|171803.1|171892.4|171802.4|4
1727338430000|2024-09-26 08:13:50|171892.9|171802.9|171875.5|171785.5|171893.1|171803.1|171874.2|171784.2|7
1727338440000|2024-09-26 08:14:00|171877|171787|171878.3|171788.3|171882.7|171792.7|171876.1|171786.1|5
1727338450000|2024-09-26 08:14:10|171882.6|171792.6|171880.8|171790.8|171882.6|171792.6|171880.6|171790.6|3
1727338460000|2024-09-26 08:14:20|171880.5|171790.5|171777.6|171687.6|171880.7|171790.7|171777.6|171687.6|22
1727338470000|2024-09-26 08:14:30|171774.7|171684.7|171768.2|171678.2|171777.3|171687.3|171767.9|171677.9|10
1727338480000|2024-09-26 08:14:40|171770.4|171680.4|171772.6|171682.6|171772.9|171682.9|171770.4|171680.4|5
1727338490000|2024-09-26 08:14:50|171778.2|171688.2|171782|171692|171787.7|171697.7|171778.2|171688.2|10
1727338500000|2024-09-26 08:15:00|171782.1|171692.1|171775.5|171685.5|171783.4|171693.4|171775.5|171685.5|7
1727338510000|2024-09-26 08:15:10|171775|171685|171779.4|171689.4|171779.4|171689.4|171769.3|171679.3|15
1727338520000|2024-09-26 08:15:20|171777.8|171687.8|171776.9|171686.9|171777.8|171687.8|171776.6|171686.6|6
1727338530000|2024-09-26 08:15:30|171776|171686|171776.8|171686.8|171776.8|171686.8|171775.8|171685.8|4
1727338540000|2024-09-26 08:15:40|171775.5|171685.5|171772.9|171682.9|171775.5|171685.5|171768.7|171678.7|18
1727338550000|2024-09-26 08:15:50|171772.2|171682.2|171769.7|171679.7|171774|171684|171766|171676|7
1727338560000|2024-09-26 08:16:00|171768.4|171678.4|171756.3|171666.3|171769.8|171679.8|171756.3|171666.3|13
1727338570000|2024-09-26 08:16:10|171758.4|171668.4|171755.6|171665.6|171763.3|171673.3|171755.6|171665.6|4
1727338580000|2024-09-26 08:16:20|171752|171662|171763.6|171673.6|171763.6|171673.6|171751.2|171661.2|11
1727338590000|2024-09-26 08:16:30|171764.7|171674.7|171780|171690|171784.5|171694.5|171764.5|171674.5|10
1727338600000|2024-09-26 08:16:40|171779.7|171689.7|171793.9|171703.9|171793.9|171703.9|171773.7|171683.7|12
1727338610000|2024-09-26 08:16:50|171799.1|171709.1|171811.7|171721.7|171814.2|171724.2|171799.1|171709.1|13
1727338620000|2024-09-26 08:17:00|171813.5|171723.5|171811.7|171721.7|171813.7|171723.7|171809.2|171719.2|11
1727338630000|2024-09-26 08:17:10|171809.9|171719.9|171746.9|171656.9|171809.9|171719.9|171746.9|171656.9|17
1727338640000|2024-09-26 08:17:20|171746.6|171656.6|171761.9|171671.9|171765.7|171675.7|171746.6|171656.6|6
1727338650000|2024-09-26 08:17:30|171762.4|171672.4|171768.7|171678.7|171768.7|171678.7|171762.4|171672.4|6
1727338660000|2024-09-26 08:17:40|171768.9|171678.9|171807.4|171717.4|171807.4|171717.4|171768.4|171678.4|11
1727338670000|2024-09-26 08:17:50|171803.3|171713.3|171800.7|171710.7|171803.4|171713.4|171800.6|171710.6|8
1727338680000|2024-09-26 08:18:00|171801.6|171711.6|171778.4|171688.4|171801.6|171711.6|171775.9|171685.9|8
1727338690000|2024-09-26 08:18:10|171777.7|171687.7|171777.9|171687.9|171784.6|171694.6|171777.7|171687.7|6
1727338700000|2024-09-26 08:18:20|171777.7|171687.7|171795.3|171705.3|171795.3|171705.3|171777.7|171687.7|6
1727338710000|2024-09-26 08:18:30|171793.2|171703.2|171832.9|171702.9|171832.9|171707|171793.2|171702.9|3
1727338720000|2024-09-26 08:18:40|171830.7|171700.7|171850.6|171760.6|171877.7|171760.6|171830.7|171700.7|5
1727338730000|2024-09-26 08:18:50|171855.6|171765.6|171831.2|171741.2|171858.4|171768.4|171830.8|171740.8|13
1727338740000|2024-09-26 08:19:00|171826.1|171736.1|171802.9|171712.9|171826.1|171736.1|171795.4|171705.4|14
1727338750000|2024-09-26 08:19:10|171801|171711|171801|171711|171805.4|171715.4|171799.3|171709.3|7
1727338760000|2024-09-26 08:19:20|171799.7|171709.7|171803.3|171713.3|171803.3|171713.3|171798.5|171708.5|9
1727338770000|2024-09-26 08:19:30|171803.5|171713.5|171803.5|171713.5|171803.5|171713.5|171803.5|171713.5|1
1727338780000|2024-09-26 08:19:40|171803.8|171713.8|171801.5|171711.5|171805.7|171715.7|171799.5|171709.5|8
1727338790000|2024-09-26 08:19:50|171801|171711|171804.3|171714.3|171804.7|171714.7|171796.1|171706.1|13
1727338800000|2024-09-26 08:20:00|171802.9|171712.9|171804.4|171714.4|171806.2|171716.2|171801.9|171711.9|7
1727338810000|2024-09-26 08:20:10|171805.1|171715.1|171799.9|171709.9|171805.9|171715.9|171799.9|171709.9|7
1727338820000|2024-09-26 08:20:20|171799.4|171709.4|171804.2|171714.2|171808.6|171718.6|171799.4|171709.4|7
1727338830000|2024-09-26 08:20:30|171805.7|171715.7|171808|171718|171808|171718|171804.5|171714.5|6
1727338840000|2024-09-26 08:20:40|171808.1|171718.1|171808.1|171718.1|171808.3|171718.3|171808.1|171718.1|6
1727338850000|2024-09-26 08:20:50|171808.6|171718.6|171796.7|171706.7|171808.6|171718.6|171796.7|171706.7|5
1727338860000|2024-09-26 08:21:00|171795.8|171705.8|171766.2|171676.2|171799.1|171709.1|171754.9|171664.9|9
1727338870000|2024-09-26 08:21:10|171766.9|171676.9|171791.2|171701.2|171791.2|171701.2|171766.6|171676.6|13
1727338880000|2024-09-26 08:21:20|171791.4|171701.4|171791.4|171701.4|171791.4|171701.4|171791.4|171701.4|1
1727338890000|2024-09-26 08:21:30|171791.3|171701.3|171787.6|171697.6|171792.7|171702.7|171787.6|171697.6|6
1727338900000|2024-09-26 08:21:40|171795.6|171705.6|171803.8|171713.8|171803.8|171713.8|171787.8|171697.8|6
1727338910000|2024-09-26 08:21:50|171804.9|171714.9|171808.9|171718.9|171808.9|171718.9|171804.9|171714.9|6
1727338920000|2024-09-26 08:22:00|171807.8|171717.8|171769.4|171679.4|171807.8|171717.8|171769.4|171679.4|15
1727338930000|2024-09-26 08:22:10|171765.7|171675.7|171793.7|171703.7|171794.6|171704.6|171752.5|171662.5|17
1727338940000|2024-09-26 08:22:20|171796.2|171706.2|171798.7|171708.7|171799.7|171709.7|171796.2|171706.2|10
1727338950000|2024-09-26 08:22:30|171798.8|171708.8|171800.5|171710.5|171800.5|171710.5|171796.9|171706.9|9
1727338960000|2024-09-26 08:22:40|171799.8|171709.8|171804.1|171714.1|171804.1|171714.1|171799.8|171709.8|5
1727338970000|2024-09-26 08:22:50|171803.8|171713.8|171805.3|171715.3|171805.3|171715.3|171803.8|171713.8|4
1727338980000|2024-09-26 08:23:00|171805.2|171715.2|171805.2|171715.2|171805.2|171715.2|171804.8|171714.8|3
1727338990000|2024-09-26 08:23:10|171803.7|171713.7|171807.6|171717.6|171807.6|171717.6|171803.7|171713.7|6
1727339000000|2024-09-26 08:23:20|171809.6|171719.6|171809.6|171719.6|171809.6|171719.6|171809.6|171719.6|1
1727339010000|2024-09-26 08:23:30|171811.5|171721.5|171875.6|171785.6|171875.6|171785.6|171811.5|171721.5|13
1727339020000|2024-09-26 08:23:40|171875.8|171785.8|171882.4|171792.4|171884.2|171794.2|171874.8|171784.8|14
1727339030000|2024-09-26 08:23:50|171884.4|171794.4|171885.4|171795.4|171885.4|171795.4|171881.8|171791.8|6
1727339040000|2024-09-26 08:24:00|171886.5|171796.5|171883.4|171793.4|171886.6|171796.6|171883.4|171793.4|4
1727339050000|2024-09-26 08:24:10|171884.1|171794.1|171945.4|171855.4|171950.1|171860.1|171880.7|171790.7|7
1727339060000|2024-09-26 08:24:20|171948.7|171858.7|171956.9|171866.9|171956.9|171866.9|171946.5|171856.5|10
1727339070000|2024-09-26 08:24:30|171953.6|171863.6|171969.3|171879.3|171976|171886|171953.6|171863.6|10
1727339080000|2024-09-26 08:24:40|171971.7|171881.7|171962.1|171872.1|171971.7|171881.7|171961.8|171871.8|5
1727339090000|2024-09-26 08:24:50|171961.7|171871.7|171961.7|171871.7|171961.7|171871.7|171961.7|171871.7|1
1727339100000|2024-09-26 08:25:00|171976.5|171886.5|171970.3|171880.3|171976.5|171886.5|171968.6|171878.6|5
1727339110000|2024-09-26 08:25:10|171968.5|171878.5|171966.3|171876.3|171968.5|171878.5|171966.3|171876.3|4
1727339120000|2024-09-26 08:25:20|171969|171879|171972|171882|171972|171882|171967.4|171877.4|5
1727339130000|2024-09-26 08:25:30|171971|171881|172002.8|171912.8|172002.8|171912.8|171971|171881|11
1727339140000|2024-09-26 08:25:40|172002.7|171912.7|172003.1|171913.1|172003.1|171913.1|171990.4|171900.4|15
1727339150000|2024-09-26 08:25:50|172006|171916|172004.9|171914.9|172011|171921|172003.9|171913.9|10
1727339160000|2024-09-26 08:26:00|172004|171914|172002.4|171912.4|172010.4|171920.4|172001.3|171911.3|9
1727339170000|2024-09-26 08:26:10|171990.6|171900.6|172002.5|171912.5|172002.5|171912.5|171990.1|171900.1|11
1727339180000|2024-09-26 08:26:20|172001.6|171911.6|171999.5|171909.5|172002.3|171912.3|171991.3|171901.3|11
1727339190000|2024-09-26 08:26:30|172002.7|171912.7|172001.9|171911.9|172005|171915|171997.2|171907.2|15
1727339200000|2024-09-26 08:26:40|172000.8|171910.8|171999.6|171909.6|172001.4|171911.4|171999.1|171909.1|7
1727339210000|2024-09-26 08:26:50|171999.9|171909.9|171941.5|171851.5|172002.5|171912.5|171916.2|171826.2|16
1727339220000|2024-09-26 08:27:00|171939.8|171849.8|171940.4|171850.4|171940.4|171850.4|171935.7|171845.7|9
1727339230000|2024-09-26 08:27:10|171941.6|171851.6|171936|171846|171941.6|171851.6|171931.1|171841.1|12
1727339240000|2024-09-26 08:27:20|171938.1|171848.1|171942.4|171852.4|171942.4|171852.4|171936.9|171846.9|5
1727339250000|2024-09-26 08:27:30|171943.6|171853.6|171929|171839|171943.6|171853.6|171926.6|171836.6|6
1727339260000|2024-09-26 08:27:40|171929.8|171839.8|171924.8|171834.8|171929.8|171839.8|171923.6|171833.6|10
1727339270000|2024-09-26 08:27:50|171923.1|171833.1|171897.8|171807.8|171925.5|171835.5|171894.1|171804.1|16
1727339280000|2024-09-26 08:28:00|171897.2|171807.2|171919.5|171829.5|171919.5|171829.5|171894.8|171804.8|5
1727339290000|2024-09-26 08:28:10|171918.6|171828.6|171920.7|171830.7|171920.7|171830.7|171916.3|171826.3|8
1727339300000|2024-09-26 08:28:20|171921.9|171831.9|171943.2|171853.2|171945|171855|171921.9|171831.9|9
1727339310000|2024-09-26 08:28:30|171943.8|171853.8|171941.6|171851.6|171943.8|171853.8|171937.8|171847.8|9
1727339320000|2024-09-26 08:28:40|171941.7|171851.7|171942.2|171852.2|171943.9|171853.9|171941.1|171851.1|5
1727339330000|2024-09-26 08:28:50|171942.3|171852.3|171945.4|171855.4|171947.1|171857.1|171942.3|171852.3|9
1727339340000|2024-09-26 08:29:00|171943.7|171853.7|171942.6|171852.6|171945.5|171855.5|171940.7|171850.7|7
1727339360000|2024-09-26 08:29:20|171940.2|171850.2|171929.1|171839.1|171940.6|171850.6|171929.1|171839.1|9
1727339370000|2024-09-26 08:29:30|171926.7|171836.7|171919.7|171829.7|171926.7|171836.7|171919.7|171829.7|9
1727339380000|2024-09-26 08:29:40|171919.6|171829.6|171919.7|171829.7|171919.8|171829.8|171919.6|171829.6|3
1727339390000|2024-09-26 08:29:50|171914.5|171824.5|171924|171834|171924|171834|171914.5|171824.5|9
1727339400000|2024-09-26 08:30:00|171923.8|171833.8|171919.5|171829.5|171936.1|171846.1|171919.1|171829.1|11
1727339410000|2024-09-26 08:30:10|171925.8|171835.8|171928.2|171838.2|171932.3|171842.3|171925.8|171835.8|5
1727339420000|2024-09-26 08:30:20|171924.9|171834.9|171933.5|171843.5|171933.5|171843.5|171920.5|171830.5|14
1727339430000|2024-09-26 08:30:30|171936.4|171846.4|171923.8|171793.8|171952.8|171858.8|171916.1|171786.1|16
1727339440000|2024-09-26 08:30:40|171926.2|171796.2|171949.7|171819.7|171949.7|171819.7|171926.2|171796.2|9
1727339450000|2024-09-26 08:30:50|171950.4|171820.4|171962.3|171832.3|171962.3|171832.3|171950.4|171820.4|5
1727339460000|2024-09-26 08:31:00|171957.5|171827.5|171918.8|171788.8|171957.5|171827.5|171918.8|171788.8|13
1727339470000|2024-09-26 08:31:10|171919.9|171789.9|171920|171790|171922.7|171792.7|171919.9|171789.9|4
1727339480000|2024-09-26 08:31:20|171918.5|171788.5|171877.6|171747.6|171919.3|171789.3|171871.6|171747.6|11
1727339490000|2024-09-26 08:31:30|171879.6|171749.6|171882.1|171752.1|171896|171766|171879.4|171749.4|21
1727339500000|2024-09-26 08:31:40|171882.2|171752.2|171889.2|171759.2|171892.2|171762.2|171882.2|171752.2|13
1727339510000|2024-09-26 08:31:50|171889.3|171759.3|171900.6|171770.6|171900.6|171770.6|171889.3|171759.3|7
1727339520000|2024-09-26 08:32:00|171899.3|171769.3|171890.4|171760.4|171899.3|171769.3|171890.4|171760.4|6
1727339530000|2024-09-26 08:32:10|171890.5|171760.5|171890.6|171760.6|171890.6|171760.6|171887.7|171757.7|17
1727339540000|2024-09-26 08:32:20|171890.4|171760.4|171893.5|171763.5|171893.5|171763.5|171890.4|171760.4|7
1727339550000|2024-09-26 08:32:30|171894.6|171764.6|171900.8|171770.8|171900.9|171770.9|171894.6|171764.6|7
1727339560000|2024-09-26 08:32:40|171901.1|171771.1|171897.2|171767.2|171901.1|171771.1|171893.7|171763.7|6
1727339570000|2024-09-26 08:32:50|171895.4|171765.4|171895.8|171765.8|171895.9|171765.9|171893.9|171763.9|5
1727339580000|2024-09-26 08:33:00|171890.1|171760.1|171877.1|171747.1|171892.5|171762.5|171876.3|171746.3|16
1727339590000|2024-09-26 08:33:10|171877|171747|171881.9|171751.9|171881.9|171751.9|171866.7|171736.7|12
1727339600000|2024-09-26 08:33:20|171883.4|171753.4|171855|171765|171883.4|171767.9|171855|171736.7|9
1727339610000|2024-09-26 08:33:30|171853.9|171763.9|171878.2|171748.2|171884.8|171763.9|171853.9|171748.2|8
1727339620000|2024-09-26 08:33:40|171877.7|171747.7|171875.4|171745.4|171882.3|171752.3|171875.4|171745.4|11
1727339630000|2024-09-26 08:33:50|171875.2|171745.2|171853.2|171763.2|171879|171765.5|171853.2|171745.2|8
1727339640000|2024-09-26 08:34:00|171853.1|171763.1|171860.5|171770.5|171860.5|171770.5|171852.7|171762.7|5
1727339650000|2024-09-26 08:34:10|171858.9|171768.9|171887.7|171757.7|171887.7|171774.1|171858.9|171757.7|9
1727339660000|2024-09-26 08:34:20|171887.6|171757.6|171857.4|171767.4|171887.7|171770.1|171853.2|171751.5|13
1727339670000|2024-09-26 08:34:30|171857.3|171767.3|171808.1|171718.1|171857.3|171767.3|171808.1|171718.1|11
1727339680000|2024-09-26 08:34:40|171810.2|171720.2|171815.1|171725.1|171819.5|171729.5|171810.2|171720.2|7
1727339690000|2024-09-26 08:34:50|171815.3|171725.3|171814.9|171724.9|171815.3|171725.3|171814.9|171724.9|4
1727339700000|2024-09-26 08:35:00|171815|171725|171819.9|171729.9|171819.9|171729.9|171812.7|171722.7|6
1727339710000|2024-09-26 08:35:10|171817.8|171727.8|171813.7|171723.7|171819.7|171729.7|171812.5|171722.5|5
1727339720000|2024-09-26 08:35:20|171813.5|171723.5|171813.2|171723.2|171813.5|171723.5|171813.2|171723.2|2
1727339730000|2024-09-26 08:35:30|171813.3|171723.3|171821.9|171731.9|171821.9|171731.9|171813.2|171723.2|5
1727339740000|2024-09-26 08:35:40|171822.5|171732.5|171819.8|171729.8|171822.5|171732.5|171816.7|171726.7|5
1727339750000|2024-09-26 08:35:50|171815.8|171725.8|171813.8|171723.8|171819.3|171729.3|171813.8|171723.8|3
1727339760000|2024-09-26 08:36:00|171814.4|171724.4|171820.9|171730.9|171821.2|171731.2|171812.5|171722.5|9
1727339770000|2024-09-26 08:36:10|171820.8|171730.8|171820|171730|171820.8|171730.8|171820|171730|3
1727339780000|2024-09-26 08:36:20|171817.1|171727.1|171820.7|171730.7|171820.7|171730.7|171817.1|171727.1|6
1727339790000|2024-09-26 08:36:30|171820.8|171730.8|171817.7|171727.7|171820.8|171730.8|171816.7|171726.7|9
1727339800000|2024-09-26 08:36:40|171821|171731|171904.9|171814.9|171906.9|171816.9|171821|171731|12
1727339810000|2024-09-26 08:36:50|171903.9|171813.9|171905|171815|171909.7|171819.7|171903.9|171813.9|13
1727339820000|2024-09-26 08:37:00|171909.6|171819.6|171908.6|171818.6|171912|171822|171908.6|171818.6|6
1727339830000|2024-09-26 08:37:10|171908.7|171818.7|171910.1|171820.1|171910.1|171820.1|171908.7|171818.7|5
1727339840000|2024-09-26 08:37:20|171910|171820|171912.7|171822.7|171912.7|171822.7|171900.7|171810.7|9
1727339850000|2024-09-26 08:37:30|171913.1|171823.1|171929.9|171839.9|171952.1|171862.1|171913.1|171823.1|16
1727339860000|2024-09-26 08:37:40|171932.7|171842.7|171933.3|171843.3|171933.3|171843.3|171932.7|171842.7|2
1727339870000|2024-09-26 08:37:50|171933.8|171843.8|171942.1|171852.1|171942.1|171852.1|171933.8|171843.8|5
1727339880000|2024-09-26 08:38:00|171945.1|171855.1|171945.3|171855.3|171945.3|171855.3|171944.1|171854.1|4
1727339890000|2024-09-26 08:38:10|171944.1|171854.1|171939.2|171849.2|171945.4|171855.4|171939|171849|11
1727339900000|2024-09-26 08:38:20|171938.3|171848.3|171940.6|171850.6|171940.6|171850.6|171932.5|171842.5|9
1727339910000|2024-09-26 08:38:30|171941.4|171851.4|171943|171853|171943|171853|171941.3|171851.3|5
1727339920000|2024-09-26 08:38:40|171938.4|171848.4|171935|171845|171938.6|171848.6|171935|171845|4
1727339930000|2024-09-26 08:38:50|171935.1|171845.1|171937.1|171847.1|171937.1|171847.1|171935.1|171845.1|2
1727339940000|2024-09-26 08:39:00|171939.6|171849.6|171964.4|171874.4|171965.8|171875.8|171939.6|171849.6|4
1727339950000|2024-09-26 08:39:10|171960.5|171870.5|171966.5|171876.5|171966.5|171876.5|171956.6|171866.6|8
1727339960000|2024-09-26 08:39:20|171966.6|171876.6|171963.5|171873.5|171966.9|171876.9|171963.5|171873.5|5
1727339970000|2024-09-26 08:39:30|171966.1|171876.1|171949.9|171859.9|171966.1|171876.1|171949.9|171859.9|9
1727339980000|2024-09-26 08:39:40|171951.1|171861.1|171958.2|171868.2|171963.4|171873.4|171951.1|171861.1|11
1727339990000|2024-09-26 08:39:50|171954.2|171864.2|171951.5|171861.5|171954.2|171864.2|171951|171861|8
1727340000000|2024-09-26 08:40:00|171950.6|171860.6|171951.5|171861.5|171953.2|171863.2|171950.2|171860.2|7
1727340010000|2024-09-26 08:40:10|171948.8|171858.8|171942.3|171852.3|171948.8|171858.8|171942.3|171852.3|6
1727340020000|2024-09-26 08:40:20|171944.3|171854.3|171945.5|171855.5|171946.8|171856.8|171944.3|171854.3|4
1727340030000|2024-09-26 08:40:30|171942.4|171852.4|171949.3|171859.3|171949.3|171859.3|171942.4|171852.4|7
1727340040000|2024-09-26 08:40:40|171945.7|171855.7|172015.4|171925.4|172016.6|171926.6|171945.7|171855.7|13
1727340050000|2024-09-26 08:40:50|172014.3|171924.3|172017|171927|172017|171927|172014.3|171924.3|4
1727340060000|2024-09-26 08:41:00|172015.5|171925.5|172010.8|171920.8|172018.4|171928.4|171988.9|171898.9|14
1727340070000|2024-09-26 08:41:10|172011.1|171921.1|172015.6|171925.6|172015.6|171925.6|171998.1|171908.1|12
1727340080000|2024-09-26 08:41:20|172011|171921|172015.6|171925.6|172015.6|171925.6|172011|171921|2
1727340090000|2024-09-26 08:41:30|172011.4|171921.4|172009.5|171919.5|172011.4|171921.4|172009.5|171919.5|2
1727340100000|2024-09-26 08:41:40|172013.4|171923.4|172012.6|171922.6|172017.8|171927.8|172012|171922|6
1727340110000|2024-09-26 08:41:50|172005.5|171915.5|172010.8|171920.8|172010.8|171920.8|172005.5|171915.5|5
1727340120000|2024-09-26 08:42:00|172011|171921|172011.8|171921.8|172011.8|171921.8|172010.4|171920.4|5
1727340130000|2024-09-26 08:42:10|172010.7|171920.7|172014.9|171924.9|172019.4|171929.4|172010.7|171920.7|8
1727340140000|2024-09-26 08:42:20|172019.2|171929.2|172029.5|171939.5|172029.5|171939.5|172016.9|171926.9|7
1727340150000|2024-09-26 08:42:30|172016.9|171926.9|172014.8|171924.8|172022|171932|172014.8|171924.8|8
1727340160000|2024-09-26 08:42:40|172018.3|171928.3|172015.2|171925.2|172024.5|171934.5|172015.2|171925.2|3
1727340190000|2024-09-26 08:43:10|172018|171928|172013.4|171923.4|172023.4|171933.4|172012.6|171922.6|10
1727340200000|2024-09-26 08:43:20|172013.6|171923.6|172013.4|171923.4|172013.6|171923.6|172013.4|171923.4|2
1727340210000|2024-09-26 08:43:30|172015|171925|172045.1|171915.1|172045.1|171925|172014.8|171913.1|5
1727340220000|2024-09-26 08:43:40|172048.4|171918.4|172101.6|172011.6|172128.8|172019.5|172048.4|171918.4|25
1727340230000|2024-09-26 08:43:50|172132.3|172002.3|172121.1|171991.1|172132.3|172017.2|172101.6|171991.1|7
1727340240000|2024-09-26 08:44:00|172120.6|171990.6|172086.6|171996.6|172120.6|171997|172085.4|171990.6|6
1727340250000|2024-09-26 08:44:10|172085|171995|172086.4|171996.4|172087.3|171997.3|172085|171995|5
1727340260000|2024-09-26 08:44:20|172087|171997|172110.6|171980.6|172115.5|171997|172082|171980.6|6
1727340270000|2024-09-26 08:44:30|172109.4|171979.4|172107.8|171977.8|172109.4|171979.4|172105.1|171975.1|5
1727340280000|2024-09-26 08:44:40|172112.8|171982.8|172112.8|171982.8|172112.8|171982.8|172112.7|171982.7|3
1727340290000|2024-09-26 08:44:50|172113|171983|172092.2|172002.2|172113|172003.7|172085.5|171980.7|9
1727340300000|2024-09-26 08:45:00|172093.1|172003.1|172096.5|172006.5|172097.7|172007.7|172093.1|172003.1|7
1727340310000|2024-09-26 08:45:10|172097.6|172007.6|172098|172008|172098|172008|172096.5|172006.5|8
1727340320000|2024-09-26 08:45:20|172098.1|172008.1|172096.9|172006.9|172098.1|172008.1|172096.8|172006.8|5
1727340330000|2024-09-26 08:45:30|172096.8|172006.8|172109.2|172019.2|172109.2|172019.2|172096.8|172006.8|3
1727340340000|2024-09-26 08:45:40|172110.7|172020.7|172104.8|172014.8|172110.7|172020.7|172104.8|172014.8|3
1727340350000|2024-09-26 08:45:50|172104.2|172014.2|172105.6|172015.6|172105.6|172015.6|172104.2|172014.2|2
1727340360000|2024-09-26 08:46:00|172106.6|172016.6|172099.1|172009.1|172110.7|172020.7|172099|172009|12
1727340370000|2024-09-26 08:46:10|172100|172010|172124.4|172034.4|172124.4|172034.4|172098.9|172008.9|10
1727340380000|2024-09-26 08:46:20|172124.3|172034.3|172103.1|172013.1|172124.3|172034.3|172086|171996|7
1727340390000|2024-09-26 08:46:30|172099.6|172009.6|172111|172021|172111|172021|172099.6|172009.6|19
1727340400000|2024-09-26 08:46:40|172111.5|172021.5|172109.5|172019.5|172111.5|172021.5|172109.5|172019.5|7
1727340410000|2024-09-26 08:46:50|172109.4|172019.4|172108|172018|172109.4|172019.4|172106.9|172016.9|4
1727340420000|2024-09-26 08:47:00|172107.8|172017.8|172110.4|172020.4|172111.6|172021.6|172107|172017|15
1727340430000|2024-09-26 08:47:10|172130.1|172000.1|172101.8|172011.8|172131.7|172011.8|172101.2|171999.9|8
1727340440000|2024-09-26 08:47:20|172100.7|172010.7|172103.1|172013.1|172103.1|172013.1|172096.6|172006.6|5
1727340450000|2024-09-26 08:47:30|172099|172009|172094.7|172004.7|172099|172009|172094.7|172004.7|5
1727340460000|2024-09-26 08:47:40|172094.8|172004.8|172098.7|172008.7|172099.6|172009.6|172087.6|171997.6|9
1727340470000|2024-09-26 08:47:50|172098.5|172008.5|172097.8|172007.8|172100.1|172010.1|172097.7|172007.7|6
1727340480000|2024-09-26 08:48:00|172098.1|172008.1|172103.4|172013.4|172104.1|172014.1|172094.1|172004.1|10
1727340490000|2024-09-26 08:48:10|172103.1|172013.1|172108.3|172018.3|172108.3|172018.3|172100.6|172010.6|4
1727340500000|2024-09-26 08:48:20|172103.4|172013.4|172104.9|172014.9|172107.9|172017.9|172103.4|172013.4|3
1727340510000|2024-09-26 08:48:30|172100.5|172010.5|172083.5|171993.5|172100.5|172010.5|172076.8|171986.8|7
1727340520000|2024-09-26 08:48:40|172083.8|171993.8|172086.4|171996.4|172086.4|171996.4|172083.8|171993.8|4
1727340530000|2024-09-26 08:48:50|172086.5|171996.5|172089|171999|172089|171999|172084|171994|8
1727340540000|2024-09-26 08:49:00|172090.2|172000.2|172091.9|172001.9|172095.1|172005.1|172089.9|171999.9|5
1727340550000|2024-09-26 08:49:10|172092.2|172002.2|172091.6|172001.6|172092.2|172002.2|172080.4|171990.4|12
1727340560000|2024-09-26 08:49:20|172087.7|171997.7|172102.8|171972.8|172105.2|171999.2|172087.5|171972.8|9
1727340570000|2024-09-26 08:49:30|172108.1|171978.1|172093.5|172003.5|172110.1|172004.5|172093|171978.1|5
1727340580000|2024-09-26 08:49:40|172094|172004|172110.1|171980.1|172110.1|172004|172089.9|171975.9|8
1727340590000|2024-09-26 08:49:50|172110|171980|172105.7|171975.7|172110|171980|172105.7|171975.7|3
1727340600000|2024-09-26 08:50:00|172079.4|171989.4|172080.7|171990.7|172082.3|171992.3|172077.3|171987.3|8
1727340610000|2024-09-26 08:50:10|172077.3|171987.3|172091.3|172001.3|172092.3|172002.3|172077.3|171987.3|6
1727340620000|2024-09-26 08:50:20|172092|172002|172094.2|172004.2|172097.7|172007.7|172089.2|171999.2|7
1727340630000|2024-09-26 08:50:30|172097.7|172007.7|172100.3|172010.3|172100.3|172010.3|172094.2|172004.2|9
1727340640000|2024-09-26 08:50:40|172095|172005|172100.3|172010.3|172100.3|172010.3|172095|172005|6
1727340650000|2024-09-26 08:50:50|172096.2|172006.2|172099.8|172009.8|172107.7|172017.7|172086.8|171996.8|15
1727340660000|2024-09-26 08:51:00|172098|172008|172097.6|172007.6|172099.1|172009.1|172097.2|172007.2|6
1727340670000|2024-09-26 08:51:10|172097.5|172007.5|172096.8|172006.8|172099.4|172009.4|172096.5|172006.5|5
1727340680000|2024-09-26 08:51:20|172098.8|172008.8|172096.9|172006.9|172098.8|172008.8|172096.4|172006.4|4
1727340690000|2024-09-26 08:51:30|172096.8|172006.8|172101.1|172011.1|172103.1|172013.1|172096.8|172006.8|6
1727340700000|2024-09-26 08:51:40|172100.9|172010.9|172099.8|172009.8|172102.7|172012.7|172099.8|172009.8|4
1727340710000|2024-09-26 08:51:50|172102.7|172012.7|172105.4|172015.4|172107.9|172017.9|172099.8|172009.8|11
1727340720000|2024-09-26 08:52:00|172107.5|172017.5|172096.7|172006.7|172108|172018|172096.7|172006.7|8
1727340730000|2024-09-26 08:52:10|172099.6|172009.6|172100.9|172010.9|172103.3|172013.3|172096.9|172006.9|6
1727340740000|2024-09-26 08:52:20|172100.4|172010.4|172096.8|172006.8|172105.1|172015.1|172096.8|172006.8|9
1727340750000|2024-09-26 08:52:30|172100|172010|172099.9|172009.9|172100|172010|172097.2|172007.2|3
1727340760000|2024-09-26 08:52:40|172102.6|172012.6|172101.6|172011.6|172103.3|172013.3|172101.6|172011.6|4
1727340770000|2024-09-26 08:52:50|172105.7|172015.7|172104.3|172014.3|172105.7|172015.7|172104.3|172014.3|4
1727340780000|2024-09-26 08:53:00|172106.9|172016.9|172123.2|172033.2|172132.5|172042.5|172104.3|172014.3|13
1727340790000|2024-09-26 08:53:10|172125.4|172035.4|172193.3|172063.3|172193.3|172063.3|172125.4|172035.4|8
1727340800000|2024-09-26 08:53:20|172195.7|172065.7|172165.6|172075.6|172195.7|172084|172165.6|172063.7|13
1727340810000|2024-09-26 08:53:30|172141.1|172051.1|172141.9|172051.9|172141.9|172051.9|172141.1|172051.1|2
1727340820000|2024-09-26 08:53:40|172145.4|172055.4|172167.2|172077.2|172169.9|172079.9|172138|172048|9
1727340830000|2024-09-26 08:53:50|172167.7|172077.7|172167.9|172077.9|172167.9|172077.9|172167.7|172077.7|2
1727340840000|2024-09-26 08:54:00|172168.7|172078.7|172185.2|172095.2|172224.3|172108.9|172168.2|172078.2|18
1727340850000|2024-09-26 08:54:10|172187.5|172097.5|172177.7|172087.7|172187.7|172097.7|172175.6|172085.6|7
1727340860000|2024-09-26 08:54:20|172179.6|172089.6|172190.6|172100.6|172190.6|172100.6|172173.1|172083.1|18
1727340870000|2024-09-26 08:54:30|172192.8|172102.8|172196.2|172106.2|172212.4|172106.2|172191.6|172075.7|8
1727340880000|2024-09-26 08:54:40|172190.8|172100.8|172197.1|172107.1|172197.1|172107.1|172190.8|172100.8|5
1727340890000|2024-09-26 08:54:50|172196.5|172106.5|172205.6|172075.6|172208.5|172106.5|172184.7|172075.6|11
1727340900000|2024-09-26 08:55:00|172208.5|172078.5|172219.2|172089.2|172219.2|172106.9|172196.9|172070.2|8
1727340910000|2024-09-26 08:55:10|172222.2|172092.2|172218|172088|172222.2|172092.2|172218|172088|3
1727340920000|2024-09-26 08:55:20|172215.3|172085.3|172220.6|172090.6|172220.8|172090.8|172215.3|172085.3|3
1727340930000|2024-09-26 08:55:30|172234.2|172104.2|172233.4|172103.4|172234.2|172104.2|172232.1|172102.1|3
1727340940000|2024-09-26 08:55:40|172231|172101|172218.6|172088.6|172238.2|172108.2|172218.6|172088.6|5
1727340950000|2024-09-26 08:55:50|172221.1|172091.1|172222.3|172092.3|172222.3|172092.3|172221.1|172091.1|2
1727340960000|2024-09-26 08:56:00|172218.8|172088.8|172222.2|172092.2|172223.2|172093.2|172218.6|172088.6|4
1727340970000|2024-09-26 08:56:10|172226|172096|172228.2|172098.2|172228.2|172098.2|172222.2|172092.2|4
1727340980000|2024-09-26 08:56:20|172229.8|172099.8|172229.4|172099.4|172229.8|172099.8|172226.9|172096.9|3
1727340990000|2024-09-26 08:56:30|172241.4|172111.4|172241.4|172111.4|172241.4|172111.4|172241.4|172111.4|1
1727341000000|2024-09-26 08:56:40|172238.9|172108.9|172268.3|172138.3|172272.9|172142.9|172238.9|172108.9|8
1727341010000|2024-09-26 08:56:50|172268.6|172138.6|172268.1|172138.1|172268.6|172138.6|172268.1|172138.1|2
1727341020000|2024-09-26 08:57:00|172267.3|172137.3|172271.6|172141.6|172275.1|172145.1|172267.3|172137.3|5
1727341030000|2024-09-26 08:57:10|172267.9|172137.9|172270|172140|172275.2|172171.9|172261.9|172137.9|6
1727341040000|2024-09-26 08:57:20|172265.6|172135.6|172263.7|172133.7|172266|172136|172263.5|172133.5|9
1727341050000|2024-09-26 08:57:30|172269|172139|172268.2|172138.2|172269|172139|172268.2|172138.2|3
1727341060000|2024-09-26 08:57:40|172269|172139|172263|172133|172271.4|172141.4|172258.7|172128.7|9
1727341070000|2024-09-26 08:57:50|172267.4|172137.4|172271.5|172141.5|172275.1|172145.1|172267.2|172137.2|21
1727341080000|2024-09-26 08:58:00|172268.6|172138.6|172248.7|172158.7|172271.7|172162.9|172248.7|172137.6|12
1727341090000|2024-09-26 08:58:10|172250.1|172160.1|172266.7|172136.7|172272.9|172161.1|172246.4|172135.2|16
1727341100000|2024-09-26 08:58:20|172266.8|172136.8|172252.9|172122.9|172273.6|172159.3|172249.3|172121.5|24
1727341110000|2024-09-26 08:58:30|172251.3|172121.3|172250.2|172120.2|172253.1|172123.1|172250.2|172120.2|19
1727341120000|2024-09-26 08:58:40|172249.8|172119.8|172196|172106|172250|172130.4|172196|172106|11
1727341130000|2024-09-26 08:58:50|172195.1|172105.1|172173.3|172083.3|172195.1|172105.1|172173.3|172083.3|11
1727341140000|2024-09-26 08:59:00|172173.7|172083.7|172194.5|172104.5|172197.1|172107.1|172173.3|172083.3|7
1727341150000|2024-09-26 08:59:10|172199.8|172109.8|172237|172147|172243.3|172153.3|172199.8|172109.8|10
1727341160000|2024-09-26 08:59:20|172218.4|172128.4|172200.2|172110.2|172224.4|172134.4|172199.6|172109.6|11
1727341170000|2024-09-26 08:59:30|172204.5|172114.5|172221.6|172131.6|172221.9|172131.9|172204.5|172114.5|6
1727341180000|2024-09-26 08:59:40|172221.3|172131.3|172241|172151|172241|172151|172221.3|172131.3|5
1727341190000|2024-09-26 08:59:50|172240.3|172150.3|172231.5|172141.5|172240.3|172150.3|172221.1|172131.1|13
1727341200000|2024-09-26 09:00:00|172230.2|172140.2|172240.3|172150.3|172240.3|172150.3|172222.9|172132.9|27
1727341210000|2024-09-26 09:00:10|172239.8|172149.8|172230.6|172140.6|172243.2|172153.2|172224.3|172134.3|11
1727341220000|2024-09-26 09:00:20|172230.7|172140.7|172222.2|172132.2|172230.7|172140.7|172218.9|172128.9|8
1727341230000|2024-09-26 09:00:30|172223.6|172133.6|172215.4|172125.4|172223.6|172133.6|172209.2|172119.2|20
1727341240000|2024-09-26 09:00:40|172216.4|172126.4|172214.4|172124.4|172216.4|172126.4|172214.4|172124.4|8
1727341250000|2024-09-26 09:00:50|172217.5|172127.5|172224.6|172134.6|172227.3|172137.3|172211.2|172121.2|24
1727341260000|2024-09-26 09:01:00|172223.2|172133.2|172213.7|172123.7|172228.7|172138.7|172196.6|172106.6|14
1727341270000|2024-09-26 09:01:10|172215.4|172125.4|172217.8|172127.8|172222|172132|172212.6|172122.6|16
1727341280000|2024-09-26 09:01:20|172217.5|172127.5|172212.8|172122.8|172219.2|172129.2|172212.5|172122.5|9
1727341290000|2024-09-26 09:01:30|172214.5|172124.5|172219.3|172129.3|172245.2|172155.2|172212.7|172122.7|14
1727341300000|2024-09-26 09:01:40|172218.4|172128.4|172236.3|172146.3|172236.3|172146.3|172218|172128|13
1727341310000|2024-09-26 09:01:50|172233.2|172143.2|172207.7|172117.7|172235.7|172145.7|172207.7|172117.7|9
1727341320000|2024-09-26 09:02:00|172203.5|172113.5|172167.2|172077.2|172203.5|172113.5|172164.1|172074.1|11
1727341330000|2024-09-26 09:02:10|172163.5|172073.5|172155.7|172065.7|172163.5|172073.5|172147.6|172057.6|10
1727341340000|2024-09-26 09:02:20|172154.5|172064.5|172149.2|172059.2|172154.5|172064.5|172120|172030|17
1727341350000|2024-09-26 09:02:30|172152.5|172062.5|172172.7|172082.7|172180.7|172090.7|172148.4|172058.4|16
1727341360000|2024-09-26 09:02:40|172170.8|172080.8|172171.1|172081.1|172173.7|172083.7|172170.4|172080.4|7
1727341370000|2024-09-26 09:02:50|172172.8|172082.8|172170.8|172080.8|172172.8|172082.8|172170.8|172080.8|2
1727341380000|2024-09-26 09:03:00|172162.1|172072.1|172162.5|172072.5|172168.7|172078.7|172162.1|172072.1|6
1727341390000|2024-09-26 09:03:10|172160.7|172070.7|172164.9|172074.9|172167.6|172077.6|172156|172066|18
1727341400000|2024-09-26 09:03:20|172165.6|172075.6|172165.5|172075.5|172166.3|172076.3|172159.5|172069.5|5
1727341410000|2024-09-26 09:03:30|172163.2|172073.2|172164.8|172074.8|172164.8|172074.8|172159.5|172069.5|9
1727341420000|2024-09-26 09:03:40|172166.1|172076.1|172166.9|172076.9|172169.1|172079.1|172165.2|172075.2|8
1727341430000|2024-09-26 09:03:50|172165.4|172075.4|172163.6|172073.6|172165.4|172075.4|172162.1|172072.1|6
1727341440000|2024-09-26 09:04:00|172162.3|172072.3|172166|172076|172166|172076|172156.6|172066.6|9
1727341450000|2024-09-26 09:04:10|172166.4|172076.4|172164.1|172074.1|172168|172078|172159.8|172069.8|12
1727341460000|2024-09-26 09:04:20|172160.3|172070.3|172152.9|172062.9|172160.3|172070.3|172150.2|172060.2|5
1727341470000|2024-09-26 09:04:30|172152.2|172062.2|172124.7|172034.7|172152.2|172062.2|172112.2|172022.2|13
1727341480000|2024-09-26 09:04:40|172123.5|172033.5|172124.7|172034.7|172124.7|172034.7|172122.6|172032.6|4
1727341490000|2024-09-26 09:04:50|172124.5|172034.5|172114.8|172024.8|172124.6|172034.6|172107.6|172017.6|10
1727341500000|2024-09-26 09:05:00|172111.9|172021.9|172114.2|172024.2|172114.2|172024.2|172109.2|172019.2|8
1727341510000|2024-09-26 09:05:10|172114.3|172024.3|172119|172029|172119|172029|172111.1|172021.1|16
1727341520000|2024-09-26 09:05:20|172129.7|172039.7|172162|172072|172163.3|172073.3|172129.7|172039.7|11
1727341530000|2024-09-26 09:05:30|172163.3|172073.3|172163.3|172073.3|172163.3|172073.3|172160.9|172070.9|4
1727341540000|2024-09-26 09:05:40|172163.4|172073.4|172160.1|172070.1|172163.4|172073.4|172159.6|172069.6|5
1727341550000|2024-09-26 09:05:50|172159.6|172069.6|172152.7|172062.7|172160.9|172070.9|172151.1|172061.1|6
1727341560000|2024-09-26 09:06:00|172161.1|172071.1|172156.8|172066.8|172162.5|172072.5|172156.8|172066.8|8
1727341570000|2024-09-26 09:06:10|172156.9|172066.9|172156.6|172066.6|172156.9|172066.9|172156.6|172066.6|5
1727341580000|2024-09-26 09:06:20|172156.5|172066.5|172124.4|172034.4|172156.5|172066.5|172120.7|172030.7|13
1727341590000|2024-09-26 09:06:30|172124.2|172034.2|172130.3|172040.3|172130.3|172040.3|172124.2|172034.2|6
1727341600000|2024-09-26 09:06:40|172136.3|172046.3|172141.1|172051.1|172141.1|172051.1|172136.3|172046.3|8
1727341610000|2024-09-26 09:06:50|172138.1|172048.1|172126.6|172036.6|172139.5|172049.5|172123.8|172033.8|10
1727341620000|2024-09-26 09:07:00|172126.1|172036.1|172123.8|172033.8|172126.5|172036.5|172123.8|172033.8|6
1727341630000|2024-09-26 09:07:10|172116.8|172026.8|172119|172029|172119.1|172029.1|172114.3|172024.3|7
1727341640000|2024-09-26 09:07:20|172120.5|172030.5|172074.9|171984.9|172120.5|172030.5|172074.8|171984.8|9
1727341650000|2024-09-26 09:07:30|172080.4|171990.4|172126.8|172036.8|172130.9|172040.9|172080.4|171990.4|8
1727341660000|2024-09-26 09:07:40|172127.6|172037.6|172127.9|172037.9|172127.9|172037.9|172126|172036|4
1727341670000|2024-09-26 09:07:50|172127.8|172037.8|172124.3|172034.3|172127.8|172037.8|172122.1|172032.1|8
1727341680000|2024-09-26 09:08:00|172119.9|172029.9|172115.7|172025.7|172119.9|172029.9|172115.2|172025.2|7
1727341690000|2024-09-26 09:08:10|172114.7|172024.7|172110|172020|172114.7|172024.7|172110|172020|7
1727341700000|2024-09-26 09:08:20|172107.6|172017.6|172121.4|172031.4|172121.4|172031.4|172107.6|172017.6|10
1727341710000|2024-09-26 09:08:30|172127.3|172037.3|172123.8|172033.8|172128.1|172038.1|172123.8|172033.8|5
1727341720000|2024-09-26 09:08:40|172130.1|172040.1|172129.3|172039.3|172130.1|172040.1|172129.3|172039.3|2
1727341730000|2024-09-26 09:08:50|172130.2|172040.2|172130.4|172040.4|172130.4|172040.4|172129.4|172039.4|4
1727341740000|2024-09-26 09:09:00|172132.9|172042.9|172136.7|172046.7|172138.9|172048.9|172132.9|172042.9|5
1727341750000|2024-09-26 09:09:10|172136.6|172046.6|172153.1|172063.1|172153.1|172063.1|172136.6|172046.6|6
1727341760000|2024-09-26 09:09:20|172155.4|172065.4|172155.9|172065.9|172157.5|172067.5|172154.3|172064.3|12
1727341770000|2024-09-26 09:09:30|172158|172068|172159.2|172069.2|172159.2|172069.2|172156.1|172066.1|3
1727341780000|2024-09-26 09:09:40|172159.4|172069.4|172157.2|172067.2|172159.4|172069.4|172156.1|172066.1|4
1727341790000|2024-09-26 09:09:50|172157.1|172067.1|172125.2|172035.2|172157.2|172067.2|172125.2|172035.2|8
1727341800000|2024-09-26 09:10:00|172119.9|172029.9|172125.9|172035.9|172130.3|172040.3|172119.9|172029.9|11
1727341810000|2024-09-26 09:10:10|172125.2|172035.2|172149.7|172059.7|172152.5|172062.5|172094.1|172004.1|11
1727341820000|2024-09-26 09:10:20|172148.5|172058.5|172140|172050|172172.7|172082.7|172139.1|172049.1|7
1727341830000|2024-09-26 09:10:30|172144.8|172054.8|172145|172055|172145|172055|172144.2|172054.2|4
1727341840000|2024-09-26 09:10:40|172144.8|172054.8|172146.4|172056.4|172146.4|172056.4|172144.8|172054.8|4
1727341850000|2024-09-26 09:10:50|172147.5|172057.5|172151.1|172061.1|172151.1|172061.1|172147.5|172057.5|7
1727341860000|2024-09-26 09:11:00|172151.3|172061.3|172149.9|172059.9|172152.3|172062.3|172149.9|172059.9|3
1727341870000|2024-09-26 09:11:10|172150|172060|172159.2|172069.2|172159.2|172069.2|172149.8|172059.8|6
1727341880000|2024-09-26 09:11:20|172158.8|172068.8|172172.2|172082.2|172175.4|172085.4|172153.7|172063.7|12
1727341890000|2024-09-26 09:11:30|172172.3|172082.3|172174.4|172084.4|172174.8|172084.8|172172.3|172082.3|7
1727341900000|2024-09-26 09:11:40|172170.9|172080.9|172172|172082|172172.2|172082.2|172170.9|172080.9|4
1727341910000|2024-09-26 09:11:50|172168.2|172078.2|172168.2|172078.2|172168.2|172078.2|172168.2|172078.2|1
1727341920000|2024-09-26 09:12:00|172166.7|172076.7|172166|172076|172167.9|172077.9|172165.6|172075.6|5
1727341930000|2024-09-26 09:12:10|172165.6|172075.6|172157.3|172067.3|172165.6|172075.6|172157.3|172067.3|6
1727341940000|2024-09-26 09:12:20|172156.5|172066.5|172148.1|172058.1|172156.5|172066.5|172148.1|172058.1|5
1727341950000|2024-09-26 09:12:30|172148.3|172058.3|172148.3|172058.3|172148.3|172058.3|172148.3|172058.3|1
1727341960000|2024-09-26 09:12:40|172147.7|172057.7|172151.6|172061.6|172151.6|172061.6|172145.2|172055.2|4
1727341970000|2024-09-26 09:12:50|172149.3|172059.3|172164.8|172074.8|172164.8|172074.8|172139.6|172049.6|12
1727341980000|2024-09-26 09:13:00|172164.9|172074.9|172170.2|172080.2|172170.2|172080.2|172163.9|172073.9|6
1727341990000|2024-09-26 09:13:10|172170.7|172080.7|172169.2|172079.2|172171.2|172081.2|172168.1|172078.1|5
1727342000000|2024-09-26 09:13:20|172168.9|172078.9|172169.2|172079.2|172169.2|172079.2|172168.9|172078.9|2
1727342010000|2024-09-26 09:13:30|172170.9|172080.9|172175.8|172085.8|172175.8|172085.8|172169.2|172079.2|10
1727342020000|2024-09-26 09:13:40|172175.2|172085.2|172174.7|172084.7|172175.2|172085.2|172174.7|172084.7|2
1727342030000|2024-09-26 09:13:50|172173.5|172083.5|172175.7|172085.7|172175.7|172085.7|172173.5|172083.5|3
1727342040000|2024-09-26 09:14:00|172176.1|172086.1|172175.4|172085.4|172176.1|172086.1|172175.4|172085.4|3
1727342050000|2024-09-26 09:14:10|172173|172083|172172.3|172082.3|172173|172083|172172.3|172082.3|6
1727342060000|2024-09-26 09:14:20|172172.5|172082.5|172172.2|172082.2|172174.5|172084.5|172172.2|172082.2|5
1727342070000|2024-09-26 09:14:30|172172.3|172082.3|172173.9|172083.9|172174|172084|172172.3|172082.3|5
1727342080000|2024-09-26 09:14:40|172176.1|172086.1|172174.3|172084.3|172176.1|172086.1|172173.9|172083.9|5
1727342090000|2024-09-26 09:14:50|172174|172084|172172.7|172082.7|172174|172084|172172.7|172082.7|2
1727342100000|2024-09-26 09:15:00|172172.4|172082.4|172166.9|172076.9|172172.4|172082.4|172166.9|172076.9|5
1727342110000|2024-09-26 09:15:10|172167.2|172077.2|172165.3|172075.3|172167.2|172077.2|172165.3|172075.3|4
1727342120000|2024-09-26 09:15:20|172167.2|172077.2|172169.9|172079.9|172171.3|172081.3|172166.7|172076.7|5
1727342130000|2024-09-26 09:15:30|172163.4|172073.4|172166.9|172076.9|172168.7|172078.7|172163.4|172073.4|6
1727342140000|2024-09-26 09:15:40|172172.3|172082.3|172175.2|172085.2|172175.2|172085.2|172169.9|172079.9|4
1727342150000|2024-09-26 09:15:50|172202.4|172112.4|172232.8|172142.8|172232.8|172142.8|172196.2|172106.2|11
1727342160000|2024-09-26 09:16:00|172236.5|172146.5|172225.3|172135.3|172238.4|172148.4|172225.3|172135.3|7
1727342170000|2024-09-26 09:16:10|172218.6|172128.6|172218.2|172128.2|172220|172130|172218.2|172128.2|6
1727342180000|2024-09-26 09:16:20|172213.4|172123.4|172212.6|172122.6|172214.7|172124.7|172212.6|172122.6|5
1727342190000|2024-09-26 09:16:30|172212.7|172122.7|172238.6|172148.6|172238.6|172148.6|172211.1|172121.1|8
1727342200000|2024-09-26 09:16:40|172241.5|172151.5|172205|172115|172242.9|172152.9|172198.5|172108.5|8
1727342210000|2024-09-26 09:16:50|172206|172116|172202.2|172112.2|172207.2|172117.2|172201.9|172111.9|6
1727342220000|2024-09-26 09:17:00|172202|172112|172202.9|172112.9|172202.9|172112.9|172202|172112|2
1727342230000|2024-09-26 09:17:10|172204.5|172114.5|172198|172108|172204.5|172114.5|172198|172108|5
1727342240000|2024-09-26 09:17:20|172197.9|172107.9|172190.3|172100.3|172197.9|172107.9|172187.3|172097.3|8
1727342250000|2024-09-26 09:17:30|172189.9|172099.9|172182.2|172092.2|172189.9|172099.9|172182.2|172092.2|3
1727342260000|2024-09-26 09:17:40|172182.1|172092.1|172169.3|172079.3|172182.1|172092.1|172169.3|172079.3|4
1727342270000|2024-09-26 09:17:50|172168.6|172078.6|172155.3|172065.3|172168.6|172078.6|172155.3|172065.3|5
1727342280000|2024-09-26 09:18:00|172155.4|172065.4|172155.2|172065.2|172155.4|172065.4|172155.2|172065.2|3
1727342290000|2024-09-26 09:18:10|172155.3|172065.3|172150.5|172060.5|172155.3|172065.3|172150.5|172060.5|7
1727342300000|2024-09-26 09:18:20|172149.4|172059.4|172135.2|172045.2|172149.4|172059.4|172134.2|172044.2|8
1727342310000|2024-09-26 09:18:30|172131.1|172041.1|172122.3|172032.3|172131.1|172041.1|172121.1|172031.1|5
1727342320000|2024-09-26 09:18:40|172123.8|172033.8|172120.7|172030.7|172136.3|172046.3|172119.8|172029.8|13
1727342330000|2024-09-26 09:18:50|172119.6|172029.6|172124.7|172034.7|172124.7|172034.7|172117.7|172027.7|9
1727342340000|2024-09-26 09:19:00|172124.6|172034.6|172127.3|172037.3|172127.3|172037.3|172123.5|172033.5|7
1727342350000|2024-09-26 09:19:10|172151.1|172061.1|172173.2|172083.2|172181.7|172091.7|172151.1|172061.1|11
1727342360000|2024-09-26 09:19:20|172175|172085|172194.6|172104.6|172194.7|172104.7|172175|172085|8
1727342370000|2024-09-26 09:19:30|172194.5|172104.5|172193.1|172103.1|172194.5|172104.5|172192.9|172102.9|3
1727342380000|2024-09-26 09:19:40|172199.1|172109.1|172207.5|172117.5|172210.2|172120.2|172199.1|172109.1|6
1727342390000|2024-09-26 09:19:50|172209.7|172119.7|172241.3|172151.3|172246.9|172156.9|172208.3|172118.3|11
1727342400000|2024-09-26 09:20:00|172239.5|172149.5|172234.6|172144.6|172239.5|172149.5|172232.3|172142.3|4
1727342410000|2024-09-26 09:20:10|172236|172146|172237.7|172147.7|172237.7|172147.7|172225.9|172135.9|8
1727342420000|2024-09-26 09:20:20|172236|172146|172226.7|172136.7|172236|172146|172226.7|172097.4|10
1727342430000|2024-09-26 09:20:30|172228.4|172138.4|172247.7|172117.7|172248.2|172138.4|172228.4|172115.4|11
1727342440000|2024-09-26 09:20:40|172247.6|172117.6|172231.7|172101.7|172248.1|172118.1|172231.7|172101.7|7
1727342450000|2024-09-26 09:20:50|172240.5|172110.5|172236.7|172106.7|172240.5|172110.5|172236.7|172106.7|7
1727342460000|2024-09-26 09:21:00|172228.8|172098.8|172233.8|172103.8|172233.9|172103.9|172222.6|172092.6|11
1727342470000|2024-09-26 09:21:10|172231.9|172101.9|172255.6|172125.6|172255.6|172149.5|172231.9|172101.9|12
1727342480000|2024-09-26 09:21:20|172255.1|172125.1|172254.7|172124.7|172263.7|172133.7|172254.7|172124.7|9
1727342490000|2024-09-26 09:21:30|172254.1|172124.1|172243.8|172113.8|172254.1|172124.1|172243.8|172113.8|7
1727342500000|2024-09-26 09:21:40|172243.7|172113.7|172243.5|172113.5|172243.7|172113.7|172243.5|172113.5|3
1727342510000|2024-09-26 09:21:50|172245.5|172115.5|172245.7|172115.7|172245.7|172115.7|172243.5|172113.5|5
1727342520000|2024-09-26 09:22:00|172237.9|172107.9|172203.2|172113.2|172243.9|172124.2|172203.2|172107.3|7
1727342530000|2024-09-26 09:22:10|172203|172113|172207.1|172117.1|172208.6|172118.6|172203|172113|4
1727342540000|2024-09-26 09:22:20|172206.6|172116.6|172199.9|172109.9|172206.6|172116.6|172199.9|172109.9|3
1727342550000|2024-09-26 09:22:30|172200.1|172110.1|172201.1|172111.1|172201.4|172111.4|172200.1|172110.1|4
1727342560000|2024-09-26 09:22:40|172201.8|172111.8|172197.4|172107.4|172203.7|172113.7|172197.4|172107.4|6
1727342570000|2024-09-26 09:22:50|172202.4|172112.4|172202.8|172112.8|172202.8|172112.8|172202.4|172112.4|2
1727342580000|2024-09-26 09:23:00|172201.9|172111.9|172193.2|172103.2|172201.9|172111.9|172193.2|172103.2|8
1727342590000|2024-09-26 09:23:10|172193.3|172103.3|172193.3|172103.3|172193.3|172103.3|172193.3|172103.3|1
1727342600000|2024-09-26 09:23:20|172192.8|172102.8|172192.7|172102.7|172192.9|172102.9|172192.7|172102.7|4
1727342610000|2024-09-26 09:23:30|172192.6|172102.6|172196.4|172106.4|172196.4|172106.4|172192.6|172102.6|2
1727342620000|2024-09-26 09:23:40|172196.5|172106.5|172196.5|172106.5|172197.1|172107.1|172196.5|172106.5|3
1727342630000|2024-09-26 09:23:50|172196.6|172106.6|172193.6|172103.6|172196.6|172106.6|172192.9|172102.9|4
1727342640000|2024-09-26 09:24:00|172190.8|172100.8|172190.7|172100.7|172190.9|172100.9|172190.7|172100.7|3
1727342650000|2024-09-26 09:24:10|172195.9|172105.9|172235.1|172105.1|172237.4|172107.4|172195.9|172104|4
1727342680000|2024-09-26 09:24:40|172219.3|172129.3|172224.2|172134.2|172224.2|172134.2|172219.1|172129.1|7
1727342690000|2024-09-26 09:24:50|172227.6|172137.6|172222.3|172132.3|172227.6|172137.6|172218.9|172128.9|14
1727342700000|2024-09-26 09:25:00|172222.5|172132.5|172225.3|172135.3|172225.4|172135.4|172222.5|172132.5|3
1727342710000|2024-09-26 09:25:10|172222.5|172132.5|172271.5|172181.5|172271.5|172181.5|172222.5|172132.5|8
1727342720000|2024-09-26 09:25:20|172268.7|172178.7|172268.4|172178.4|172270.7|172180.7|172268.4|172178.4|4
1727342730000|2024-09-26 09:25:30|172270.7|172180.7|172266.7|172176.7|172271.3|172181.3|172264.2|172174.2|11
1727342740000|2024-09-26 09:25:40|172268.4|172178.4|172268.4|172178.4|172270.6|172180.6|172266.3|172176.3|10
1727342770000|2024-09-26 09:26:10|172265.9|172175.9|172274.2|172184.2|172274.2|172184.2|172265.7|172175.7|5
1727342780000|2024-09-26 09:26:20|172268.6|172178.6|172265.9|172175.9|172289.6|172182.4|172244.4|172137.5|17
1727342790000|2024-09-26 09:26:30|172265.1|172175.1|172276.6|172146.6|172281.9|172175.1|172259.6|172146.6|9
1727342800000|2024-09-26 09:26:40|172277.4|172147.4|172269.6|172139.6|172280|172150|172269.6|172139.6|10
1727342810000|2024-09-26 09:26:50|172268.7|172138.7|172240.7|172150.7|172269.6|172150.7|172239.8|172137.1|7
1727342820000|2024-09-26 09:27:00|172234.8|172144.8|172269.1|172139.1|172271.2|172146.5|172234.8|172137.2|9
1727342830000|2024-09-26 09:27:10|172269.2|172139.2|172271.8|172141.8|172283.8|172153.8|172269.2|172139.2|16
1727342840000|2024-09-26 09:27:20|172275.3|172145.3|172263.9|172133.9|172275.3|172145.3|172263.9|172133.9|7
1727342850000|2024-09-26 09:27:30|172261.1|172131.1|172258.6|172128.6|172261.1|172131.1|172258.6|172128.6|2
1727342860000|2024-09-26 09:27:40|172258.5|172128.5|172258.6|172128.6|172258.6|172128.6|172258.5|172128.5|2
1727342870000|2024-09-26 09:27:50|172261|172131|172269.3|172139.3|172269.3|172139.3|172258.6|172128.6|9
1727342880000|2024-09-26 09:28:00|172272.4|172142.4|172276.5|172146.5|172276.5|172146.5|172272.4|172142.4|5
1727342890000|2024-09-26 09:28:10|172277.1|172147.1|172267.1|172137.1|172277.1|172147.1|172267|172137|10
1727342900000|2024-09-26 09:28:20|172265.3|172135.3|172242.8|172152.8|172265.3|172156|172242.8|172135.3|3
1727342910000|2024-09-26 09:28:30|172241.3|172151.3|172236.6|172146.6|172243.6|172153.6|172236.6|172146.6|8
1727342920000|2024-09-26 09:28:40|172238.2|172148.2|172247.5|172157.5|172250.4|172160.4|172238.2|172148.2|4
1727342930000|2024-09-26 09:28:50|172247.4|172157.4|172243.7|172153.7|172247.4|172157.4|172243.7|172153.7|4
1727342940000|2024-09-26 09:29:00|172246.9|172156.9|172253.9|172163.9|172253.9|172163.9|172244.2|172154.2|4
1727342950000|2024-09-26 09:29:10|172255.8|172165.8|172252.7|172162.7|172255.8|172165.8|172252.1|172162.1|5
1727342960000|2024-09-26 09:29:20|172252.3|172162.3|172255.5|172165.5|172262.8|172172.8|172252.3|172162.3|13
1727342970000|2024-09-26 09:29:30|172255|172165|172257.2|172167.2|172257.2|172167.2|172255|172165|2
1727342980000|2024-09-26 09:29:40|172256.8|172166.8|172282.1|172152.1|172282.1|172166.8|172256.8|172149.2|3
1727342990000|2024-09-26 09:29:50|172292.5|172162.5|172294|172164|172299.7|172169.7|172292.5|172162.5|16
1727343000000|2024-09-26 09:30:00|172293.6|172163.6|172348.6|172218.6|172353.8|172223.8|172291.6|172161.6|18
1727343010000|2024-09-26 09:30:10|172349.8|172219.8|172322.3|172232.3|172350.6|172238.2|172321.2|172214.9|12
1727343020000|2024-09-26 09:30:20|172325.2|172235.2|172338|172248|172350|172260|172325.2|172235.2|12
1727343030000|2024-09-26 09:30:30|172338.2|172248.2|172330.4|172240.4|172347.2|172257.2|172326.9|172236.9|18
1727343040000|2024-09-26 09:30:40|172329.2|172239.2|172311.8|172221.8|172330.5|172240.5|172311.6|172221.6|14
1727343050000|2024-09-26 09:30:50|172313.6|172223.6|172344.7|172254.7|172346.3|172256.3|172313.6|172223.6|13
1727343060000|2024-09-26 09:31:00|172344.5|172254.5|172343.9|172253.9|172344.6|172254.6|172341.3|172251.3|7
1727343070000|2024-09-26 09:31:10|172344.2|172254.2|172339.9|172249.9|172344.2|172254.2|172338|172248|10
1727343080000|2024-09-26 09:31:20|172340|172250|172325.7|172235.7|172342.8|172252.8|172322.7|172232.7|10
1727343090000|2024-09-26 09:31:30|172329.2|172239.2|172376.1|172286.1|172383.2|172293.2|172329.2|172239.2|15
1727343100000|2024-09-26 09:31:40|172376.9|172286.9|172376.3|172286.3|172383.4|172293.4|172375.2|172285.2|10
1727343110000|2024-09-26 09:31:50|172376.4|172286.4|172393.8|172303.8|172407.4|172303.8|172370.1|172277.4|10
1727343120000|2024-09-26 09:32:00|172390.8|172300.8|172392|172302|172394.3|172304.3|172383.2|172293.2|8
1727343130000|2024-09-26 09:32:10|172388.6|172298.6|172393.6|172303.6|172393.6|172303.6|172388.6|172298.6|3
1727343140000|2024-09-26 09:32:20|172398.1|172308.1|172394.5|172304.5|172398.1|172308.1|172394.5|172304.5|2
1727343150000|2024-09-26 09:32:30|172397.8|172307.8|172394.9|172304.9|172397.8|172307.8|172394.9|172304.9|2
1727343160000|2024-09-26 09:32:40|172459.7|172369.7|172468.3|172378.3|172479.7|172379.1|172459.7|172349.7|5
1727343170000|2024-09-26 09:32:50|172467|172377|172452.2|172362.2|172470.6|172380.6|172448.6|172358.6|14
1727343180000|2024-09-26 09:33:00|172446.8|172356.8|172457.9|172367.9|172460.5|172370.5|172446.8|172356.8|10
1727343190000|2024-09-26 09:33:10|172457.8|172367.8|172442.6|172352.6|172461.4|172371.4|172439.1|172349.1|17
1727343200000|2024-09-26 09:33:20|172396|172306|172371.4|172281.4|172411|172321|172369.7|172279.7|22
1727343210000|2024-09-26 09:33:30|172372.5|172282.5|172349.6|172259.6|172389.4|172282.8|172333.1|172227.9|16
1727343220000|2024-09-26 09:33:40|172349|172259|172354.7|172224.7|172367.2|172259|172349|172223.3|7
1727343230000|2024-09-26 09:33:50|172352.7|172222.7|172329.1|172239.1|172356.7|172239.1|172329.1|172222.7|9
1727343240000|2024-09-26 09:34:00|172335.9|172245.9|172385.3|172255.3|172385.3|172258.6|172335.9|172235|10
1727343250000|2024-09-26 09:34:10|172385.2|172255.2|172383.1|172253.1|172385.2|172255.2|172383.1|172253.1|4
1727343260000|2024-09-26 09:34:20|172383.6|172253.6|172424.3|172294.3|172424.3|172294.3|172383.6|172253.6|13
1727343270000|2024-09-26 09:34:30|172419.7|172289.7|172431.1|172301.1|172435.6|172322|172402.8|172289.7|11
1727343280000|2024-09-26 09:34:40|172430.8|172300.8|172434.5|172304.5|172434.5|172304.5|172424.4|172294.4|9
1727343290000|2024-09-26 09:34:50|172431.5|172301.5|172385|172255|172431.5|172301.5|172385|172255|12
1727343300000|2024-09-26 09:35:00|172387.2|172257.2|172382|172252|172387.2|172257.2|172379.2|172249.2|6
1727343310000|2024-09-26 09:35:10|172382.1|172252.1|172377.3|172247.3|172382.1|172252.1|172377.3|172247.3|8
1727343330000|2024-09-26 09:35:30|172372.2|172242.2|172351.9|172261.9|172372.2|172261.9|172351.9|172241.9|4
1727343340000|2024-09-26 09:35:40|172352.1|172262.1|172358.4|172268.4|172358.4|172268.4|172352|172262|4
1727343350000|2024-09-26 09:35:50|172357.7|172267.7|172358|172268|172359.3|172269.3|172357.7|172267.7|4
1727343360000|2024-09-26 09:36:00|172357.8|172267.8|172353|172263|172358.4|172268.4|172352.3|172262.3|8
1727343370000|2024-09-26 09:36:10|172352.9|172262.9|172351.9|172261.9|172354.7|172264.7|172351.9|172261.9|7
1727343380000|2024-09-26 09:36:20|172352|172262|172354.3|172264.3|172354.4|172264.4|172351.9|172261.9|4
1727343390000|2024-09-26 09:36:30|172353.2|172263.2|172351.7|172261.7|172353.2|172263.2|172351.7|172261.7|4
1727343400000|2024-09-26 09:36:40|172348.8|172258.8|172336.3|172246.3|172348.8|172258.8|172331.4|172241.4|6
1727343410000|2024-09-26 09:36:50|172338.3|172248.3|172335.1|172245.1|172338.3|172248.3|172335.1|172245.1|5
1727343420000|2024-09-26 09:37:00|172336.5|172246.5|172339.4|172249.4|172339.5|172249.5|172335.1|172245.1|10
1727343430000|2024-09-26 09:37:10|172337.9|172247.9|172338|172248|172338|172248|172337.8|172247.8|5
1727343440000|2024-09-26 09:37:20|172338.3|172248.3|172337.9|172247.9|172338.3|172248.3|172337.6|172247.6|4
1727343450000|2024-09-26 09:37:30|172338.2|172248.2|172337.9|172247.9|172338.2|172248.2|172337.9|172247.9|2
1727343460000|2024-09-26 09:37:40|172336.4|172246.4|172333.9|172243.9|172337.8|172247.8|172332.3|172242.3|9
1727343470000|2024-09-26 09:37:50|172337.1|172247.1|172347.4|172257.4|172352.9|172262.9|172337.1|172247.1|8
1727343480000|2024-09-26 09:38:00|172342.6|172252.6|172348.5|172258.5|172348.5|172258.5|172342.6|172252.6|3
1727343490000|2024-09-26 09:38:10|172348.7|172258.7|172341.1|172251.1|172348.7|172258.7|172341.1|172251.1|4
1727343500000|2024-09-26 09:38:20|172340.8|172250.8|172344|172254|172346.3|172256.3|172340.5|172250.5|9
1727343510000|2024-09-26 09:38:30|172340.9|172250.9|172347.7|172257.7|172347.7|172257.7|172340.3|172250.3|5
1727343520000|2024-09-26 09:38:40|172348.7|172258.7|172346.7|172256.7|172349.1|172259.1|172346.7|172256.7|6
1727343530000|2024-09-26 09:38:50|172346.9|172256.9|172349.3|172259.3|172356.8|172266.8|172345.7|172255.7|11
1727343540000|2024-09-26 09:39:00|172349.1|172259.1|172349.1|172259.1|172350.9|172260.9|172348.6|172258.6|5
1727343550000|2024-09-26 09:39:10|172349.7|172259.7|172350.5|172260.5|172350.5|172260.5|172349.7|172259.7|3
1727343560000|2024-09-26 09:39:20|172350.6|172260.6|172338.9|172248.9|172350.6|172260.6|172338.9|172248.9|9
1727343570000|2024-09-26 09:39:30|172338.8|172248.8|172338.8|172248.8|172338.8|172248.8|172338.8|172248.8|1
1727343580000|2024-09-26 09:39:40|172334.5|172244.5|172334.5|172244.5|172334.5|172244.5|172334.5|172244.5|1
1727343590000|2024-09-26 09:39:50|172334.4|172244.4|172304.2|172214.2|172334.5|172244.5|172304.2|172214.2|6
1727343600000|2024-09-26 09:40:00|172300.9|172210.9|172300.7|172210.7|172300.9|172210.9|172299.9|172209.9|4
1727343610000|2024-09-26 09:40:10|172300.8|172210.8|172300.8|172210.8|172300.8|172210.8|172300.7|172210.7|3
1727343620000|2024-09-26 09:40:20|172300.7|172210.7|172301.9|172211.9|172301.9|172211.9|172300.7|172210.7|2
1727343630000|2024-09-26 09:40:30|172301.7|172211.7|172294.6|172204.6|172301.7|172211.7|172294.6|172204.6|2
1727343640000|2024-09-26 09:40:40|172275.1|172185.1|172277.1|172187.1|172295.1|172205.1|172270.9|172180.9|12
1727343650000|2024-09-26 09:40:50|172276.8|172186.8|172276.3|172186.3|172285.2|172195.2|172276|172186|10
1727343660000|2024-09-26 09:41:00|172278.8|172188.8|172275.8|172185.8|172278.8|172188.8|172275.8|172185.8|4
1727343670000|2024-09-26 09:41:10|172274.6|172184.6|172273.3|172183.3|172275.6|172185.6|172273.3|172183.3|8
1727343680000|2024-09-26 09:41:20|172274.1|172184.1|172256.1|172166.1|172275.2|172185.2|172251.3|172161.3|9
1727343690000|2024-09-26 09:41:30|172252|172162|172251.9|172161.9|172252|172162|172251.9|172161.9|2
1727343700000|2024-09-26 09:41:40|172253|172163|172265.7|172175.7|172266.8|172176.8|172252.6|172162.6|6
1727343710000|2024-09-26 09:41:50|172264.5|172174.5|172267.4|172177.4|172267.4|172177.4|172263.1|172173.1|9
1727343720000|2024-09-26 09:42:00|172266.3|172176.3|172265.3|172175.3|172267.9|172177.9|172264.5|172174.5|8
1727343730000|2024-09-26 09:42:10|172265.2|172175.2|172263.6|172173.6|172265.2|172175.2|172263.6|172173.6|2
1727343740000|2024-09-26 09:42:20|172262.4|172172.4|172238.6|172148.6|172262.4|172172.4|172236|172146|13
1727343750000|2024-09-26 09:42:30|172238.7|172148.7|172232.1|172142.1|172238.7|172148.7|172228.3|172138.3|7
1727343760000|2024-09-26 09:42:40|172227.7|172137.7|172229.4|172139.4|172229.8|172139.8|172227.7|172137.7|4
1727343770000|2024-09-26 09:42:50|172229.3|172139.3|172229.5|172139.5|172230.8|172140.8|172228.8|172138.8|7
1727343780000|2024-09-26 09:43:00|172229.6|172139.6|172246.3|172156.3|172246.3|172156.3|172229.5|172139.5|7
1727343790000|2024-09-26 09:43:10|172246.4|172156.4|172245.2|172155.2|172248.5|172158.5|172243.4|172153.4|10
1727343800000|2024-09-26 09:43:20|172245.3|172155.3|172194.8|172104.8|172247.3|172157.3|172192.2|172102.2|13
1727343810000|2024-09-26 09:43:30|172199|172109|172198.4|172108.4|172199|172109|172198.3|172108.3|3
1727343820000|2024-09-26 09:43:40|172198.6|172108.6|172198.6|172108.6|172198.6|172108.6|172198.6|172108.6|1
1727343830000|2024-09-26 09:43:50|172198|172108|172195|172105|172198.9|172108.9|172195|172105|5
1727343840000|2024-09-26 09:44:00|172194.8|172104.8|172194.6|172104.6|172194.8|172104.8|172194.6|172104.6|2
1727343850000|2024-09-26 09:44:10|172196.3|172106.3|172184.5|172094.5|172196.3|172106.3|172180.7|172090.7|6
1727343860000|2024-09-26 09:44:20|172184.4|172094.4|172177|172087|172184.6|172094.6|172177|172087|6
1727343870000|2024-09-26 09:44:30|172192.4|172102.4|172202.4|172112.4|172202.4|172112.4|172192.4|172102.4|5
1727343880000|2024-09-26 09:44:40|172202.3|172112.3|172202.4|172112.4|172202.4|172112.4|172202.3|172112.3|2
1727343890000|2024-09-26 09:44:50|172202.3|172112.3|172205.6|172115.6|172205.6|172115.6|172202.3|172112.3|3
1727343900000|2024-09-26 09:45:00|172201.5|172111.5|172194.4|172104.4|172203.6|172113.6|172194.4|172104.4|7
1727343910000|2024-09-26 09:45:10|172193|172103|172188.6|172098.6|172193|172103|172185.6|172095.6|5
1727343920000|2024-09-26 09:45:20|172190|172100|172188.1|172098.1|172190|172100|172183.3|172093.3|10
1727343930000|2024-09-26 09:45:30|172189.6|172099.6|172174.2|172084.2|172189.6|172099.6|172174.2|172084.2|7
1727343940000|2024-09-26 09:45:40|172177.7|172087.7|172172.9|172082.9|172178|172088|172172.9|172082.9|6
1727343950000|2024-09-26 09:45:50|172171.6|172081.6|172183.1|172093.1|172183.1|172093.1|172171.6|172081.6|6
1727343960000|2024-09-26 09:46:00|172182.6|172092.6|172209.8|172119.8|172209.8|172119.8|172178.7|172088.7|10
1727343970000|2024-09-26 09:46:10|172203|172113|172187.1|172097.1|172203|172113|172187.1|172097.1|6
1727343980000|2024-09-26 09:46:20|172189.6|172099.6|172208.4|172118.4|172208.4|172118.4|172189.6|172099.6|6
1727343990000|2024-09-26 09:46:30|172211|172121|172212.7|172122.7|172212.7|172122.7|172210.6|172120.6|4
1727344000000|2024-09-26 09:46:40|172211.6|172121.6|172194.4|172104.4|172211.6|172121.6|172188.4|172098.4|10
1727344010000|2024-09-26 09:46:50|172196.3|172106.3|172188.6|172098.6|172196.3|172106.3|172188.4|172098.4|4
1727344020000|2024-09-26 09:47:00|172190.9|172100.9|172207.5|172117.5|172207.5|172117.5|172186.2|172096.2|9
1727344030000|2024-09-26 09:47:10|172206.5|172116.5|172208.9|172118.9|172211.3|172121.3|172206.5|172116.5|5
1727344040000|2024-09-26 09:47:20|172207.3|172117.3|172204.8|172114.8|172207.3|172117.3|172204.6|172114.6|5
1727344050000|2024-09-26 09:47:30|172205.8|172115.8|172208.4|172118.4|172208.4|172118.4|172205.8|172115.8|4
1727344060000|2024-09-26 09:47:40|172208.1|172118.1|172208.1|172118.1|172208.1|172118.1|172208.1|172118.1|1
1727344070000|2024-09-26 09:47:50|172208|172118|172225.5|172135.5|172226|172136|172208|172118|7
1727344080000|2024-09-26 09:48:00|172224.2|172134.2|172221.4|172131.4|172224.2|172134.2|172221.4|172131.4|2
1727344090000|2024-09-26 09:48:10|172221.5|172131.5|172223|172133|172223.5|172133.5|172221.5|172131.5|6
1727344100000|2024-09-26 09:48:20|172223.1|172133.1|172223|172133|172223.1|172133.1|172223|172133|2
1727344110000|2024-09-26 09:48:30|172216.6|172126.6|172255.8|172165.8|172256.1|172166.1|172216.6|172126.6|7
1727344120000|2024-09-26 09:48:40|172256.2|172166.2|172257.4|172167.4|172257.4|172167.4|172255.4|172165.4|7
1727344130000|2024-09-26 09:48:50|172257.3|172167.3|172257.2|172167.2|172258.2|172168.2|172257.2|172167.2|4
1727344140000|2024-09-26 09:49:00|172257.1|172167.1|172315.7|172225.7|172315.7|172225.7|172255.8|172165.8|8
1727344150000|2024-09-26 09:49:10|172317|172227|172317.5|172227.5|172317.5|172227.5|172317|172227|4
1727344160000|2024-09-26 09:49:20|172317.6|172227.6|172322|172232|172322|172232|172317.6|172227.6|3
1727344170000|2024-09-26 09:49:30|172321.2|172231.2|172318.2|172228.2|172326.5|172236.5|172317.8|172227.8|6
1727344180000|2024-09-26 09:49:40|172316.4|172226.4|172315.8|172225.8|172317.6|172227.6|172314.7|172224.7|5
1727344190000|2024-09-26 09:49:50|172315.5|172225.5|172320.3|172230.3|172320.3|172230.3|172314.6|172224.6|5
1727344200000|2024-09-26 09:50:00|172318.5|172228.5|172310.6|172220.6|172318.5|172228.5|172303.4|172213.4|10
1727344210000|2024-09-26 09:50:10|172311.4|172221.4|172334.5|172244.5|172334.5|172244.5|172311.4|172221.4|9
1727344220000|2024-09-26 09:50:20|172339.3|172249.3|172353|172263|172364.3|172274.3|172339.3|172249.3|10
1727344230000|2024-09-26 09:50:30|172356.2|172266.2|172323.6|172233.6|172359.7|172269.7|172312.2|172222.2|12
1727344240000|2024-09-26 09:50:40|172324.8|172234.8|172365.4|172275.4|172367.6|172277.6|172324.8|172234.8|10
1727344250000|2024-09-26 09:50:50|172364.9|172274.9|172361.5|172271.5|172364.9|172274.9|172361.4|172271.4|5
1727344260000|2024-09-26 09:51:00|172366.3|172276.3|172358.9|172268.9|172366.3|172276.3|172358.9|172268.9|3
1727344270000|2024-09-26 09:51:10|172367.9|172277.9|172368.2|172278.2|172368.6|172278.6|172367.9|172277.9|5
1727344280000|2024-09-26 09:51:20|172369.3|172279.3|172370|172280|172370|172280|172369.3|172279.3|2
1727344290000|2024-09-26 09:51:30|172369.4|172279.4|172369|172279|172370.4|172280.4|172368.8|172278.8|5
1727344300000|2024-09-26 09:51:40|172369.3|172279.3|172372.9|172282.9|172373|172283|172369.3|172279.3|3
1727344310000|2024-09-26 09:51:50|172372.6|172282.6|172372.5|172282.5|172372.6|172282.6|172372.5|172282.5|2
1727344320000|2024-09-26 09:52:00|172372.6|172282.6|172381.9|172291.9|172381.9|172291.9|172337.4|172247.4|12
1727344330000|2024-09-26 09:52:10|172381.8|172291.8|172383|172293|172383.1|172293.1|172381.8|172291.8|5
1727344340000|2024-09-26 09:52:20|172382.9|172292.9|172383.2|172293.2|172383.2|172293.2|172382.9|172292.9|2
1727344350000|2024-09-26 09:52:30|172387.7|172297.7|172387|172297|172387.9|172297.9|172383.9|172293.9|5
1727344360000|2024-09-26 09:52:40|172384.8|172294.8|172381.6|172291.6|172385.4|172295.4|172366.6|172276.6|12
1727344370000|2024-09-26 09:52:50|172375|172285|172382.3|172292.3|172382.3|172292.3|172375|172285|3
1727344380000|2024-09-26 09:53:00|172374.3|172284.3|172374.3|172284.3|172374.3|172284.3|172374.3|172284.3|1
1727344390000|2024-09-26 09:53:10|172372.8|172282.8|172371.7|172281.7|172383|172293|172371.7|172281.7|4
1727344400000|2024-09-26 09:53:20|172372.7|172282.7|172352.8|172262.8|172372.7|172282.7|172352.8|172262.8|6
1727344410000|2024-09-26 09:53:30|172353|172263|172349.2|172259.2|172353|172263|172349.2|172259.2|3
1727344420000|2024-09-26 09:53:40|172349|172259|172347.9|172257.9|172349|172259|172347.1|172257.1|4
1727344430000|2024-09-26 09:53:50|172347.8|172257.8|172350.9|172260.9|172350.9|172260.9|172347.8|172257.8|2
1727344460000|2024-09-26 09:54:20|172363.4|172273.4|172372.8|172282.8|172372.8|172282.8|172363.4|172273.4|6
1727344470000|2024-09-26 09:54:30|172375.6|172285.6|172403.6|172313.6|172403.6|172313.6|172375.6|172285.6|11
1727344480000|2024-09-26 09:54:40|172404.2|172314.2|172404.4|172314.4|172405.9|172315.9|172403.8|172313.8|5
1727344490000|2024-09-26 09:54:50|172404.8|172314.8|172404.4|172314.4|172404.8|172314.8|172404.3|172314.3|3
1727344500000|2024-09-26 09:55:00|172407.3|172317.3|172421.6|172331.6|172430.8|172340.8|172407.3|172317.3|12
1727344510000|2024-09-26 09:55:10|172423.9|172333.9|172425.1|172335.1|172431.4|172341.4|172422.9|172332.9|7
1727344520000|2024-09-26 09:55:20|172425.3|172335.3|172427.2|172337.2|172427.2|172337.2|172422.8|172332.8|4
1727344530000|2024-09-26 09:55:30|172429.5|172339.5|172423.9|172333.9|172431.4|172341.4|172422.1|172332.1|6
1727344540000|2024-09-26 09:55:40|172424.8|172334.8|172422.4|172332.4|172425.9|172335.9|172422.4|172332.4|6
1727344550000|2024-09-26 09:55:50|172456.5|172366.5|172480.6|172390.6|172485.6|172395.6|172456.5|172366.5|10
1727344560000|2024-09-26 09:56:00|172485.4|172395.4|172484.4|172394.4|172485.4|172395.4|172484.2|172394.2|3
1727344570000|2024-09-26 09:56:10|172484.1|172394.1|172480|172390|172484.1|172394.1|172476.6|172386.6|4
1727344580000|2024-09-26 09:56:20|172479.7|172389.7|172479.6|172389.6|172482.3|172392.3|172479.2|172389.2|11
1727344590000|2024-09-26 09:56:30|172480.4|172390.4|172474.3|172384.3|172480.4|172390.4|172474.3|172384.3|4
1727344600000|2024-09-26 09:56:40|172475.2|172385.2|172481.9|172391.9|172481.9|172391.9|172473.6|172383.6|10
1727344610000|2024-09-26 09:56:50|172482.7|172392.7|172480.5|172390.5|172482.8|172392.8|172478.8|172388.8|6
1727344620000|2024-09-26 09:57:00|172480.4|172390.4|172480.7|172390.7|172481.5|172391.5|172478.7|172388.7|9
1727344630000|2024-09-26 09:57:10|172481.6|172391.6|172468.5|172378.5|172481.6|172391.6|172468.5|172378.5|3
1727344640000|2024-09-26 09:57:20|172468.6|172378.6|172463.5|172373.5|172468.6|172378.6|172463.5|172373.5|3
1727344650000|2024-09-26 09:57:30|172471.6|172381.6|172471.6|172381.6|172471.6|172381.6|172471.2|172381.2|3
1727344660000|2024-09-26 09:57:40|172473.9|172383.9|172488.8|172398.8|172490.8|172400.8|172473.9|172383.9|12
1727344670000|2024-09-26 09:57:50|172487.5|172397.5|172488.6|172398.6|172488.7|172398.7|172487.5|172397.5|4
1727344680000|2024-09-26 09:58:00|172487.3|172397.3|172486.6|172396.6|172487.9|172397.9|172482.8|172392.8|8
1727344690000|2024-09-26 09:58:10|172487.3|172397.3|172496.7|172406.7|172496.7|172406.7|172487.3|172397.3|7
1727344700000|2024-09-26 09:58:20|172496.5|172406.5|172530.5|172440.5|172530.5|172440.5|172496.5|172406.5|10
1727344710000|2024-09-26 09:58:30|172533.8|172443.8|172545.7|172455.7|172545.7|172455.7|172533.7|172443.7|8
1727344720000|2024-09-26 09:58:40|172551.7|172461.7|172549.7|172459.7|172551.7|172461.7|172548.6|172458.6|5
1727344730000|2024-09-26 09:58:50|172549.9|172459.9|172551.7|172461.7|172552|172462|172549.9|172459.9|6
1727344740000|2024-09-26 09:59:00|172551.8|172461.8|172552.1|172462.1|172554.7|172464.7|172551.5|172461.5|12
1727344750000|2024-09-26 09:59:10|172551.7|172461.7|172564.3|172474.3|172565.7|172475.7|172551.4|172461.4|9
1727344760000|2024-09-26 09:59:20|172563.9|172473.9|172572.1|172482.1|172573.4|172483.4|172562.7|172472.7|8
1727344770000|2024-09-26 09:59:30|172572.7|172482.7|172568.9|172478.9|172573.6|172483.6|172566.9|172476.9|9
1727344780000|2024-09-26 09:59:40|172570.4|172480.4|172570.5|172480.5|172570.5|172480.5|172570.1|172480.1|5
1727344790000|2024-09-26 09:59:50|172572.5|172482.5|172567.9|172477.9|172572.5|172482.5|172567.1|172477.1|8
1727344800000|2024-09-26 10:00:00|172570.4|172480.4|172570.5|172480.5|172575.5|172485.5|172568.3|172478.3|22
1727344810000|2024-09-26 10:00:10|172571.3|172481.3|172569.8|172479.8|172576.4|172486.4|172563.7|172473.7|14
1727344820000|2024-09-26 10:00:20|172568.8|172478.8|172560.6|172470.6|172568.8|172478.8|172560.6|172470.6|4
1727344830000|2024-09-26 10:00:30|172561.3|172471.3|172569.1|172479.1|172570.6|172480.6|172561.3|172471.3|11
1727344840000|2024-09-26 10:00:40|172567.9|172477.9|172570|172480|172570.9|172480.9|172562.1|172472.1|8
1727344850000|2024-09-26 10:00:50|172568.7|172478.7|172574.8|172484.8|172574.8|172484.8|172568.7|172478.7|9
1727344860000|2024-09-26 10:01:00|172574.1|172484.1|172569.1|172479.1|172574.8|172484.8|172569.1|172479.1|7
1727344870000|2024-09-26 10:01:10|172568.9|172478.9|172569|172479|172569|172479|172565.4|172475.4|5
1727344880000|2024-09-26 10:01:20|172568.9|172478.9|172558.2|172468.2|172568.9|172478.9|172551.6|172461.6|10
1727344890000|2024-09-26 10:01:30|172555.7|172465.7|172532.7|172442.7|172555.7|172465.7|172528|172438|10
1727344900000|2024-09-26 10:01:40|172530.2|172440.2|172518.8|172428.8|172530.2|172440.2|172514.8|172424.8|5
1727344910000|2024-09-26 10:01:50|172518.7|172428.7|172532.9|172442.9|172532.9|172442.9|172518.7|172428.7|10
1727344920000|2024-09-26 10:02:00|172530.8|172440.8|172535.6|172445.6|172535.6|172445.6|172530.8|172440.8|2
1727344930000|2024-09-26 10:02:10|172535.8|172445.8|172532.2|172442.2|172535.8|172445.8|172531.3|172441.3|4
1727344940000|2024-09-26 10:02:20|172533.2|172443.2|172533|172443|172534.7|172444.7|172533|172443|5
1727344950000|2024-09-26 10:02:30|172535.4|172445.4|172531.5|172441.5|172545|172455|172531.5|172441.5|9
1727344960000|2024-09-26 10:02:40|172517.4|172427.4|172505.5|172415.5|172517.4|172427.4|172504.9|172414.9|4
1727344970000|2024-09-26 10:02:50|172504.2|172414.2|172503.1|172413.1|172504.2|172414.2|172503.1|172413.1|3
1727344980000|2024-09-26 10:03:00|172503|172413|172502.7|172412.7|172503|172413|172502.7|172412.7|2
1727344990000|2024-09-26 10:03:10|172500.1|172410.1|172493.3|172403.3|172500.1|172410.1|172493.3|172403.3|8
1727345000000|2024-09-26 10:03:20|172491.7|172401.7|172491.7|172401.7|172491.7|172401.7|172491.3|172401.3|4
1727345010000|2024-09-26 10:03:30|172487.6|172397.6|172476.9|172386.9|172490.7|172400.7|172475.6|172385.6|13
1727345020000|2024-09-26 10:03:40|172472.8|172382.8|172471.2|172381.2|172472.8|172382.8|172471.2|172381.2|6
1727345030000|2024-09-26 10:03:50|172472.3|172382.3|172464|172374|172472.5|172382.5|172464|172374|6
1727345040000|2024-09-26 10:04:00|172464.5|172374.5|172459.4|172369.4|172464.5|172374.5|172459.4|172369.4|4
1727345050000|2024-09-26 10:04:10|172458.2|172368.2|172460.4|172370.4|172460.4|172370.4|172454.7|172364.7|7
1727345060000|2024-09-26 10:04:20|172457.1|172367.1|172451.2|172361.2|172457.1|172367.1|172447.2|172357.2|5
1727345070000|2024-09-26 10:04:30|172449.8|172359.8|172421.4|172331.4|172451.2|172361.2|172419.8|172329.8|9
1727345080000|2024-09-26 10:04:40|172421.3|172331.3|172418.7|172328.7|172421.3|172331.3|172418.7|172328.7|6
1727345090000|2024-09-26 10:04:50|172418.6|172328.6|172411.7|172321.7|172418.6|172328.6|172411.7|172321.7|7
1727345100000|2024-09-26 10:05:00|172412.9|172322.9|172364.8|172274.8|172412.9|172322.9|172364.8|172274.8|8
1727345110000|2024-09-26 10:05:10|172364.7|172274.7|172363.2|172273.2|172366.2|172276.2|172363.2|172273.2|5
1727345120000|2024-09-26 10:05:20|172365.8|172275.8|172367.3|172277.3|172367.6|172277.6|172364.5|172274.5|6
1727345130000|2024-09-26 10:05:30|172367|172277|172366.7|172276.7|172370.6|172280.6|172366.7|172276.7|8
1727345140000|2024-09-26 10:05:40|172372.3|172282.3|172374|172284|172392.2|172302.2|172372.3|172282.3|9
1727345150000|2024-09-26 10:05:50|172373.9|172283.9|172353.6|172263.6|172374.1|172284.1|172353.6|172263.6|9
1727345160000|2024-09-26 10:06:00|172353.7|172263.7|172359.8|172269.8|172359.8|172269.8|172352.5|172262.5|6
1727345170000|2024-09-26 10:06:10|172361.4|172271.4|172380.6|172290.6|172381.7|172291.7|172361.4|172271.4|9
1727345180000|2024-09-26 10:06:20|172381.3|172291.3|172383.4|172293.4|172383.5|172293.5|172381.3|172291.3|5
1727345190000|2024-09-26 10:06:30|172383.5|172293.5|172390.9|172300.9|172390.9|172300.9|172383.5|172293.5|5
1727345200000|2024-09-26 10:06:40|172385.7|172295.7|172386.7|172296.7|172386.9|172296.9|172385.7|172295.7|4
1727345210000|2024-09-26 10:06:50|172386.6|172296.6|172388|172298|172388|172298|172386.6|172296.6|3
1727345220000|2024-09-26 10:07:00|172388.1|172298.1|172377.8|172287.8|172388.3|172298.3|172375.9|172285.9|8
1727345230000|2024-09-26 10:07:10|172376.2|172286.2|172374.7|172284.7|172376.5|172286.5|172374.7|172284.7|5
1727345240000|2024-09-26 10:07:20|172372.8|172282.8|172369.3|172279.3|172374.4|172284.4|172369.1|172279.1|7
1727345250000|2024-09-26 10:07:30|172369|172279|172369.2|172279.2|172369.7|172279.7|172366.9|172276.9|8
1727345260000|2024-09-26 10:07:40|172369.5|172279.5|172368.2|172278.2|172369.5|172279.5|172368.1|172278.1|4
1727345270000|2024-09-26 10:07:50|172365.8|172275.8|172382|172292|172382|172292|172365.6|172275.6|7
1727345280000|2024-09-26 10:08:00|172381.9|172291.9|172375.2|172285.2|172382.2|172292.2|172375.2|172285.2|5
1727345290000|2024-09-26 10:08:10|172372.7|172282.7|172378.9|172288.9|172378.9|172288.9|172372.7|172282.7|4
1727345300000|2024-09-26 10:08:20|172379.5|172289.5|172347|172257|172380.5|172290.5|172347|172257|7
1727345310000|2024-09-26 10:08:30|172346.2|172256.2|172362.6|172272.6|172362.6|172272.6|172340.7|172250.7|11
1727345320000|2024-09-26 10:08:40|172369.1|172279.1|172362.4|172272.4|172370.4|172280.4|172362.4|172272.4|9
1727345330000|2024-09-26 10:08:50|172359.9|172269.9|172344.4|172254.4|172359.9|172269.9|172344.4|172254.4|6
1727345340000|2024-09-26 10:09:00|172345.9|172255.9|172342.4|172252.4|172347.1|172257.1|172342.4|172252.4|10
1727345350000|2024-09-26 10:09:10|172340.1|172250.1|172318.8|172228.8|172340.1|172250.1|172318.6|172228.6|7
1727345360000|2024-09-26 10:09:20|172320.5|172230.5|172324.3|172234.3|172324.6|172234.6|172320.5|172230.5|7
1727345370000|2024-09-26 10:09:30|172325.4|172235.4|172319|172229|172325.4|172235.4|172319|172229|5
1727345380000|2024-09-26 10:09:40|172312.2|172222.2|172311.1|172221.1|172315.5|172225.5|172311.1|172221.1|6
1727345390000|2024-09-26 10:09:50|172293.1|172203.1|172289.3|172199.3|172293.1|172203.1|172287.2|172197.2|4
1727345400000|2024-09-26 10:10:00|172287.9|172197.9|172288.7|172198.7|172288.7|172198.7|172287.9|172197.9|3
1727345410000|2024-09-26 10:10:10|172288.3|172198.3|172271.9|172141.9|172289.8|172199.8|172268.2|172138.2|10
1727345420000|2024-09-26 10:10:20|172272.3|172142.3|172215|172125|172287.6|172157.6|172215|172125|7
1727345430000|2024-09-26 10:10:30|172217.5|172127.5|172214.5|172124.5|172222.5|172132.5|172200.8|172110.8|14
1727345440000|2024-09-26 10:10:40|172214.4|172124.4|172217.5|172127.5|172228.7|172138.7|172214.4|172124.4|7
1727345450000|2024-09-26 10:10:50|172216.8|172126.8|172217.3|172127.3|172217.8|172127.8|172214.9|172124.9|6
1727345460000|2024-09-26 10:11:00|172217.7|172127.7|172220.3|172130.3|172220.3|172130.3|172217.7|172127.7|4
1727345470000|2024-09-26 10:11:10|172220.1|172130.1|172221.1|172131.1|172221.1|172131.1|172220.1|172130.1|6
1727345480000|2024-09-26 10:11:20|172221.7|172131.7|172222|172132|172222|172132|172220.6|172130.6|4
1727345490000|2024-09-26 10:11:30|172220.6|172130.6|172303.3|172213.3|172303.3|172213.3|172220.6|172130.6|16
1727345500000|2024-09-26 10:11:40|172305.3|172215.3|172320.8|172230.8|172353.3|172263.3|172305.3|172215.3|19
1727345510000|2024-09-26 10:11:50|172319.2|172229.2|172299.2|172209.2|172359.2|172269.2|172299.2|172209.2|18
1727345520000|2024-09-26 10:12:00|172299.3|172209.3|172301.2|172211.2|172302.5|172212.5|172298.2|172208.2|11
1727345530000|2024-09-26 10:12:10|172301.6|172211.6|172310.8|172220.8|172310.8|172220.8|172300.5|172210.5|7
1727345540000|2024-09-26 10:12:20|172312.2|172222.2|172306.8|172216.8|172312.2|172222.2|172304.5|172214.5|10
1727345550000|2024-09-26 10:12:30|172304.3|172214.3|172270.8|172180.8|172304.3|172214.3|172269.3|172179.3|14
1727345560000|2024-09-26 10:12:40|172269.4|172179.4|172269.6|172179.6|172271.6|172181.6|172252.5|172162.5|16
1727345570000|2024-09-26 10:12:50|172268.5|172178.5|172270.2|172180.2|172270.8|172180.8|172267.3|172177.3|11
1727345580000|2024-09-26 10:13:00|172273.5|172183.5|172266|172176|172273.5|172183.5|172266|172176|7
1727345590000|2024-09-26 10:13:10|172265.9|172175.9|172265.6|172175.6|172267.8|172177.8|172263.9|172173.9|7
1727345600000|2024-09-26 10:13:20|172265.7|172175.7|172268|172178|172270.4|172180.4|172264.3|172174.3|9
1727345610000|2024-09-26 10:13:30|172265.1|172175.1|172272.8|172182.8|172272.8|172182.8|172265.1|172175.1|8
1727345620000|2024-09-26 10:13:40|172278.7|172188.7|172277.9|172187.9|172282.5|172192.5|172275.8|172185.8|8
1727345630000|2024-09-26 10:13:50|172276.2|172186.2|172267.2|172177.2|172276.2|172186.2|172267.2|172177.2|6
1727345640000|2024-09-26 10:14:00|172268.8|172178.8|172242.4|172152.4|172271.2|172181.2|172242.4|172152.4|10
1727345650000|2024-09-26 10:14:10|172242.7|172152.7|172240.5|172150.5|172246.1|172156.1|172240.5|172150.5|5
1727345660000|2024-09-26 10:14:20|172239.5|172149.5|172248.2|172158.2|172250|172160|172239.5|172149.5|8
1727345670000|2024-09-26 10:14:30|172247.5|172157.5|172248|172158|172249.4|172159.4|172247.5|172157.5|7
1727345680000|2024-09-26 10:14:40|172247.3|172157.3|172219.1|172129.1|172249.1|172159.1|172219.1|172129.1|12
1727345690000|2024-09-26 10:14:50|172215.1|172125.1|172219|172129|172219|172129|172215|172125|3
1727345700000|2024-09-26 10:15:00|172223.8|172133.8|172215.8|172125.8|172223.8|172133.8|172215.8|172125.8|8
1727345710000|2024-09-26 10:15:10|172213.8|172123.8|172215.3|172125.3|172215.3|172125.3|172200.1|172110.1|7
1727345720000|2024-09-26 10:15:20|172213.8|172123.8|172197.6|172107.6|172213.8|172123.8|172197.4|172107.4|9
1727345730000|2024-09-26 10:15:30|172199.9|172109.9|172217.3|172127.3|172217.3|172127.3|172197.1|172107.1|7
1727345740000|2024-09-26 10:15:40|172215.9|172125.9|172214.5|172124.5|172217.8|172127.8|172214.5|172124.5|5
1727345750000|2024-09-26 10:15:50|172215.9|172125.9|172204.8|172114.8|172215.9|172125.9|172198.9|172108.9|6
1727345760000|2024-09-26 10:16:00|172203.5|172113.5|172209.5|172119.5|172210.5|172120.5|172198.2|172108.2|14
1727345770000|2024-09-26 10:16:10|172210.5|172120.5|172198|172108|172211.9|172121.9|172191.6|172101.6|12
1727345780000|2024-09-26 10:16:20|172196.1|172106.1|172211.4|172121.4|172211.4|172121.4|172195.5|172105.5|6
1727345790000|2024-09-26 10:16:30|172209.7|172119.7|172197.2|172107.2|172212.5|172122.5|172197.2|172107.2|8
1727345800000|2024-09-26 10:16:40|172197.3|172107.3|172197|172107|172197.3|172107.3|172197|172107|2
1727345810000|2024-09-26 10:16:50|172197.2|172107.2|172175|172085|172210.6|172120.6|172175|172085|13
1727345820000|2024-09-26 10:17:00|172174.9|172084.9|172181.4|172091.4|172184.3|172094.3|172168.9|172078.9|11
1727345830000|2024-09-26 10:17:10|172185.1|172095.1|172185|172095|172188.6|172098.6|172182.9|172092.9|9
1727345850000|2024-09-26 10:17:30|172187|172097|172184.7|172094.7|172187|172097|172184.7|172094.7|2
1727345860000|2024-09-26 10:17:40|172176.7|172086.7|172162.8|172072.8|172177|172087|172162.8|172072.8|9
1727345870000|2024-09-26 10:17:50|172162.6|172072.6|172163.2|172073.2|172164.8|172074.8|172160.7|172070.7|7
1727345880000|2024-09-26 10:18:00|172161.1|172071.1|172162.5|172072.5|172164.6|172074.6|172161.1|172071.1|9
1727345890000|2024-09-26 10:18:10|172162.4|172072.4|172143.4|172053.4|172162.6|172072.6|172141.6|172051.6|12
1727345900000|2024-09-26 10:18:20|172147.4|172057.4|172150.6|172060.6|172150.6|172060.6|172146.7|172056.7|5
1727345910000|2024-09-26 10:18:30|172149|172059|172151|172061|172151|172061|172146.9|172056.9|7
1727345920000|2024-09-26 10:18:40|172149.8|172059.8|172151.8|172061.8|172153.4|172063.4|172147.6|172057.6|7
1727345930000|2024-09-26 10:18:50|172150.4|172060.4|172143.3|172053.3|172150.4|172060.4|172143.3|172053.3|6
1727345940000|2024-09-26 10:19:00|172139.3|172049.3|172136.7|172046.7|172142.9|172052.9|172135.7|172045.7|11
1727345950000|2024-09-26 10:19:10|172138.6|172048.6|172141.3|172051.3|172143.2|172053.2|172138.6|172048.6|7
1727345960000|2024-09-26 10:19:20|172140.1|172050.1|172140.4|172050.4|172140.6|172050.6|172139|172049|6
1727345970000|2024-09-26 10:19:30|172139.1|172049.1|172138.7|172048.7|172139.1|172049.1|172137.4|172047.4|3
1727345980000|2024-09-26 10:19:40|172135.3|172045.3|172124.7|172034.7|172135.3|172045.3|172124.7|172034.7|6
1727345990000|2024-09-26 10:19:50|172121|172031|172120.8|172030.8|172121|172031|172120.8|172030.8|2
1727346000000|2024-09-26 10:20:00|172120.6|172030.6|172112.2|172022.2|172120.6|172030.6|172102.5|172012.5|9
1727346010000|2024-09-26 10:20:10|172112.6|172022.6|172113.3|172023.3|172113.3|172023.3|172112.6|172022.6|3
1727346020000|2024-09-26 10:20:20|172115.8|172025.8|172094.5|172004.5|172134.3|172044.3|172094.5|172004.5|9
1727346030000|2024-09-26 10:20:30|172095.6|172005.6|172089.2|171999.2|172095.9|172005.9|172089.2|171999.2|8
1727346040000|2024-09-26 10:20:40|172090.7|172000.7|172077.5|171987.5|172090.7|172000.7|172077.2|171987.2|7
1727346050000|2024-09-26 10:20:50|172077.3|171987.3|172088.5|171998.5|172089.5|171999.5|172077.3|171987.3|8
1727346060000|2024-09-26 10:21:00|172088.6|171998.6|172080.8|171990.8|172088.6|171998.6|172080.8|171990.8|4
1727346070000|2024-09-26 10:21:10|172080.9|171990.9|172081.2|171991.2|172081.2|171991.2|172080.9|171990.9|3
1727346080000|2024-09-26 10:21:20|172081.5|171991.5|172102.7|172012.7|172102.7|172012.7|172081.2|171991.2|7
1727346090000|2024-09-26 10:21:30|172101.2|172011.2|172106.1|172016.1|172107.4|172017.4|172094|172004|7
1727346100000|2024-09-26 10:21:40|172105.8|172015.8|172107.4|172017.4|172107.8|172017.8|172105.8|172015.8|3
1727346110000|2024-09-26 10:21:50|172106.6|172016.6|172109.7|172019.7|172110.7|172020.7|172103.9|172013.9|8
1727346120000|2024-09-26 10:22:00|172112.3|172022.3|172109.7|172019.7|172116.8|172026.8|172109.7|172019.7|4
1727346130000|2024-09-26 10:22:10|172109.9|172019.9|172114.5|172024.5|172114.5|172024.5|172109.9|172019.9|2
1727346140000|2024-09-26 10:22:20|172114.4|172024.4|172114.5|172024.5|172114.5|172024.5|172114.4|172024.4|2
1727346150000|2024-09-26 10:22:30|172116|172026|172114.3|172024.3|172116|172026|172114|172024|9
1727346160000|2024-09-26 10:22:40|172114.4|172024.4|172113.9|172023.9|172115.1|172025.1|172112.7|172022.7|8
1727346170000|2024-09-26 10:22:50|172112.4|172022.4|172112.6|172022.6|172114.1|172024.1|172112.1|172022.1|8
1727346180000|2024-09-26 10:23:00|172111.8|172021.8|172111.8|172021.8|172111.8|172021.8|172111.8|172021.8|1
1727346190000|2024-09-26 10:23:10|172113|172023|172108.6|172018.6|172113|172023|172107.8|172017.8|8
1727346200000|2024-09-26 10:23:20|172109.7|172019.7|172108.6|172018.6|172109.7|172019.7|172108.6|172018.6|5
1727346210000|2024-09-26 10:23:30|172106|172016|172108|172018|172110.4|172020.4|172106|172016|9
1727346220000|2024-09-26 10:23:40|172106.5|172016.5|172109.3|172019.3|172109.4|172019.4|172106.5|172016.5|5
1727346230000|2024-09-26 10:23:50|172107.3|172017.3|172110.1|172020.1|172110.1|172020.1|172107.2|172017.2|3
1727346240000|2024-09-26 10:24:00|172107.2|172017.2|172110.4|172020.4|172110.4|172020.4|172107.2|172017.2|3
1727346250000|2024-09-26 10:24:10|172110.7|172020.7|172132.3|172042.3|172132.3|172042.3|172110.3|172020.3|7
1727346260000|2024-09-26 10:24:20|172133.8|172043.8|172150.1|172060.1|172150.1|172060.1|172133.8|172043.8|4
1727346270000|2024-09-26 10:24:30|172151.2|172061.2|172151.2|172061.2|172151.2|172061.2|172151.2|172061.2|1
1727346280000|2024-09-26 10:24:40|172152.2|172062.2|172110.5|172020.5|172152.2|172062.2|172110.5|172020.5|10
1727346290000|2024-09-26 10:24:50|172111.7|172021.7|172097.2|172007.2|172116.4|172026.4|172096.2|172006.2|15
1727346300000|2024-09-26 10:25:00|172096.2|172006.2|172092.4|172002.4|172096.2|172006.2|172091.9|172001.9|7
1727346310000|2024-09-26 10:25:10|172092|172002|172079.1|171989.1|172092.2|172002.2|172078.3|171988.3|8
1727346320000|2024-09-26 10:25:20|172079|171989|172079|171989|172079|171989|172079|171989|1
1727346330000|2024-09-26 10:25:30|172079.1|171989.1|172080.8|171990.8|172080.8|171990.8|172079.1|171989.1|3
1727346340000|2024-09-26 10:25:40|172080.5|171990.5|172079.2|171989.2|172080.5|171990.5|172077.9|171987.9|7
1727346350000|2024-09-26 10:25:50|172079.3|171989.3|172087|171997|172087|171997|172079.3|171989.3|7
1727346360000|2024-09-26 10:26:00|172087.3|171997.3|172100.5|172010.5|172102.1|172012.1|172087.3|171997.3|7
1727346370000|2024-09-26 10:26:10|172102.8|172012.8|172108|172018|172108|172018|172101.7|172011.7|8
1727346380000|2024-09-26 10:26:20|172106|172016|172116.1|172026.1|172116.3|172026.3|172104.7|172014.7|11
1727346390000|2024-09-26 10:26:30|172115.1|172025.1|172115.8|172025.8|172115.8|172025.8|172115.1|172025.1|4
1727346400000|2024-09-26 10:26:40|172138.3|172048.3|172136.6|172046.6|172139.3|172049.3|172135.4|172045.4|5
1727346420000|2024-09-26 10:27:00|172137.9|172047.9|172139.4|172049.4|172140.8|172050.8|172137.9|172047.9|4
1727346430000|2024-09-26 10:27:10|172133.3|172043.3|172108.5|172018.5|172133.3|172043.3|172108.5|172018.5|4
1727346440000|2024-09-26 10:27:20|172106.8|172016.8|172109.9|172019.9|172111.6|172021.6|172105|172015|9
1727346450000|2024-09-26 10:27:30|172108.4|172018.4|172094|172004|172108.4|172018.4|172094|172004|11
1727346460000|2024-09-26 10:27:40|172093.2|172003.2|172081.4|171991.4|172095.2|172005.2|172080.1|171990.1|10
1727346470000|2024-09-26 10:27:50|172081.7|171991.7|172079.8|171989.8|172088.5|171998.5|172079.1|171989.1|13
1727346480000|2024-09-26 10:28:00|172078.8|171988.8|172084.9|171994.9|172084.9|171994.9|172075.7|171985.7|7
1727346490000|2024-09-26 10:28:10|172083.8|171993.8|172084.9|171994.9|172084.9|171994.9|172083.8|171993.8|2
1727346500000|2024-09-26 10:28:20|172083.2|171993.2|172085.7|171995.7|172085.7|171995.7|172083.2|171993.2|3
1727346510000|2024-09-26 10:28:30|172091.9|172001.9|172090.5|172000.5|172093.2|172003.2|172090.5|172000.5|5
1727346520000|2024-09-26 10:28:40|172093|172003|172093.5|172003.5|172095.5|172005.5|172090.5|172000.5|5
1727346530000|2024-09-26 10:28:50|172093.4|172003.4|172093.4|172003.4|172093.4|172003.4|172093.4|172003.4|1
1727346540000|2024-09-26 10:29:00|172093.9|172003.9|172045.8|171955.8|172093.9|172003.9|172045.8|171955.8|7
1727346550000|2024-09-26 10:29:10|172046|171956|172065.2|171975.2|172068.7|171978.7|172045.8|171955.8|8
1727346560000|2024-09-26 10:29:20|172065.3|171975.3|172058.9|171968.9|172065.3|171975.3|172055.8|171965.8|6
1727346570000|2024-09-26 10:29:30|172058.8|171968.8|172048.4|171958.4|172058.9|171968.9|172047.7|171957.7|5
1727346580000|2024-09-26 10:29:40|172048.5|171958.5|172057.2|171967.2|172057.2|171967.2|172048.5|171958.5|12
1727346590000|2024-09-26 10:29:50|172055.9|171965.9|172053|171963|172055.9|171965.9|172051.6|171961.6|7
1727346600000|2024-09-26 10:30:00|172056.7|171966.7|172063.5|171973.5|172065.9|171975.9|172056.7|171966.7|6
1727346610000|2024-09-26 10:30:10|172063.4|171973.4|172072.5|171982.5|172072.5|171982.5|172063.4|171973.4|6
1727346620000|2024-09-26 10:30:20|172069.6|171979.6|172069.6|171979.6|172069.6|171979.6|172069.6|171979.6|1
1727346630000|2024-09-26 10:30:30|172072.3|171982.3|172086.4|171996.4|172091.6|172001.6|172069.3|171979.3|9
1727346640000|2024-09-26 10:30:40|172086.8|171996.8|172086.9|171996.9|172086.9|171996.9|172086.8|171996.8|2
1727346650000|2024-09-26 10:30:50|172088|171998|172072.8|171982.8|172088.2|171998.2|172071.6|171981.6|9
1727346660000|2024-09-26 10:31:00|172070.5|171980.5|172073.8|171983.8|172073.8|171983.8|172070.5|171980.5|5
1727346670000|2024-09-26 10:31:10|172072.5|171982.5|172070.4|171980.4|172074|171984|172070.1|171980.1|8
1727346680000|2024-09-26 10:31:20|172069.6|171979.6|172072.7|171982.7|172072.7|171982.7|172067.4|171977.4|7
1727346690000|2024-09-26 10:31:30|172072.8|171982.8|172074|171984|172074|171984|172072.7|171982.7|3
1727346700000|2024-09-26 10:31:40|172074.1|171984.1|172066.8|171976.8|172074.3|171984.3|172066.8|171976.8|8
1727346710000|2024-09-26 10:31:50|172066.9|171976.9|172066.3|171976.3|172067.1|171977.1|172060.5|171970.5|10
1727346720000|2024-09-26 10:32:00|172066.5|171976.5|172063.7|171973.7|172068.1|171978.1|172062.8|171972.8|10
1727346730000|2024-09-26 10:32:10|172042.6|171952.6|172042.7|171952.7|172044.1|171954.1|172042.6|171952.6|4
1727346740000|2024-09-26 10:32:20|172042.6|171952.6|172042.7|171952.7|172042.7|171952.7|172042.6|171952.6|2
1727346750000|2024-09-26 10:32:30|172042.6|171952.6|172046.6|171956.6|172046.6|171956.6|172042.6|171952.6|5
1727346760000|2024-09-26 10:32:40|172046.7|171956.7|172044.3|171954.3|172046.7|171956.7|172044.3|171954.3|2
1727346770000|2024-09-26 10:32:50|172043.7|171953.7|172043.1|171953.1|172043.7|171953.7|172043.1|171953.1|2
1727346780000|2024-09-26 10:33:00|172044.3|171954.3|172043.1|171953.1|172044.3|171954.3|172043|171953|3
1727346790000|2024-09-26 10:33:10|172045.5|171955.5|172032.6|171942.6|172045.6|171955.6|172031.4|171941.4|7
1727346800000|2024-09-26 10:33:20|172031.2|171941.2|172027.9|171937.9|172031.2|171941.2|172027.9|171937.9|3
1727346810000|2024-09-26 10:33:30|172027.8|171937.8|172002.1|171912.1|172029.3|171939.3|172002.1|171912.1|11
1727346820000|2024-09-26 10:33:40|172000.5|171910.5|172003.5|171913.5|172003.5|171913.5|172000.5|171910.5|3
1727346830000|2024-09-26 10:33:50|172005.3|171915.3|172005.1|171915.1|172006.6|171916.6|172005.1|171915.1|4
1727346840000|2024-09-26 10:34:00|172003.3|171913.3|172004.9|171914.9|172004.9|171914.9|172003.3|171913.3|2
1727346850000|2024-09-26 10:34:10|172004.8|171914.8|172004.4|171914.4|172007.9|171917.9|172004.4|171914.4|5
1727346860000|2024-09-26 10:34:20|172004.1|171914.1|171989.9|171899.9|172004.1|171914.1|171988.9|171898.9|9
1727346870000|2024-09-26 10:34:30|171989.6|171899.6|171988.5|171898.5|171989.6|171899.6|171988.5|171898.5|2
1727346880000|2024-09-26 10:34:40|171987.1|171897.1|171988.5|171898.5|171989|171899|171987.1|171897.1|5
1727346890000|2024-09-26 10:34:50|171988.4|171898.4|171988.5|171898.5|171988.5|171898.5|171988.4|171898.4|2
1727346900000|2024-09-26 10:35:00|171987|171897|171988.3|171898.3|171988.5|171898.5|171987|171897|6
1727346910000|2024-09-26 10:35:10|171988.1|171898.1|171989.8|171899.8|171989.8|171899.8|171988.1|171898.1|5
1727346920000|2024-09-26 10:35:20|171989.4|171899.4|171989.4|171899.4|171989.4|171899.4|171989.4|171899.4|1
1727346930000|2024-09-26 10:35:30|171992.5|171902.5|171988.8|171898.8|171994.3|171904.3|171987.2|171897.2|10
1727346940000|2024-09-26 10:35:40|171990.1|171900.1|172004.7|171914.7|172004.7|171914.7|171990.1|171900.1|8
1727346950000|2024-09-26 10:35:50|172006.2|171916.2|172004.1|171914.1|172006.5|171916.5|172004|171914|4
1727346960000|2024-09-26 10:36:00|172004.2|171914.2|171999.4|171909.4|172004.4|171914.4|171998.4|171908.4|5
1727346970000|2024-09-26 10:36:10|171999.7|171909.7|171995.4|171905.4|172000.1|171910.1|171995.4|171905.4|5
1727346980000|2024-09-26 10:36:20|171994.3|171904.3|171994.3|171904.3|171994.3|171904.3|171994.3|171904.3|1
1727346990000|2024-09-26 10:36:30|171994.2|171904.2|171995|171905|171995|171905|171992.7|171902.7|6
1727347000000|2024-09-26 10:36:40|171995.1|171905.1|171995.6|171905.6|171995.7|171905.7|171994.2|171904.2|6
1727347010000|2024-09-26 10:36:50|171991|171901|171990.9|171900.9|171991|171901|171990.9|171900.9|2
1727347020000|2024-09-26 10:37:00|171990.8|171900.8|171971.1|171881.1|171990.8|171900.8|171971.1|171881.1|6
1727347030000|2024-09-26 10:37:10|171971.3|171881.3|171967.5|171877.5|171971.5|171881.5|171967.5|171877.5|4
1727347040000|2024-09-26 10:37:20|171967.9|171877.9|171964.1|171874.1|171968.5|171878.5|171964.1|171874.1|5
1727347050000|2024-09-26 10:37:30|171964|171874|171953.8|171863.8|171964|171874|171952.6|171862.6|7
1727347060000|2024-09-26 10:37:40|171952.8|171862.8|171951.6|171861.6|171954.1|171864.1|171951.1|171861.1|5
1727347070000|2024-09-26 10:37:50|171951.2|171861.2|171955.4|171865.4|171955.4|171865.4|171950.9|171860.9|4
1727347080000|2024-09-26 10:38:00|171956.2|171866.2|171983.4|171893.4|171983.8|171893.8|171956.2|171866.2|10
1727347090000|2024-09-26 10:38:10|171984.4|171894.4|171985|171895|171985.6|171895.6|171982.3|171892.3|7
1727347100000|2024-09-26 10:38:20|171981.5|171891.5|171981.9|171891.9|171981.9|171891.9|171980.6|171890.6|5
1727347110000|2024-09-26 10:38:30|171981.7|171891.7|171980.6|171890.6|171981.7|171891.7|171980.4|171890.4|7
1727347120000|2024-09-26 10:38:40|171954.9|171864.9|171950.3|171860.3|171954.9|171864.9|171950.3|171860.3|4
1727347130000|2024-09-26 10:38:50|171950.5|171860.5|171951.8|171861.8|171952|171862|171945.3|171855.3|7
1727347150000|2024-09-26 10:39:10|171950.3|171860.3|171949.5|171859.5|171950.3|171860.3|171949.5|171859.5|2
1727347160000|2024-09-26 10:39:20|171944.6|171854.6|171942|171852|171944.6|171854.6|171942|171852|2
1727347170000|2024-09-26 10:39:30|171941.8|171851.8|171940.4|171850.4|171942.4|171852.4|171940.3|171850.3|6
1727347180000|2024-09-26 10:39:40|171941.9|171851.9|171943.5|171853.5|171943.5|171853.5|171941.9|171851.9|3
1727347190000|2024-09-26 10:39:50|171943.6|171853.6|171943.9|171853.9|171943.9|171853.9|171943.6|171853.6|4
1727347200000|2024-09-26 10:40:00|171943.5|171853.5|171949.7|171859.7|171951.7|171861.7|171943.5|171853.5|6
1727347210000|2024-09-26 10:40:10|171948.4|171858.4|171942.7|171852.7|171948.4|171858.4|171942.7|171852.7|9
1727347220000|2024-09-26 10:40:20|171944.2|171854.2|171944.8|171854.8|171945.5|171855.5|171944.2|171854.2|4
1727347230000|2024-09-26 10:40:30|171945.2|171855.2|171944.6|171854.6|171945.2|171855.2|171944.6|171854.6|5
1727347240000|2024-09-26 10:40:40|171943.3|171853.3|171943.3|171853.3|171943.6|171853.6|171943.3|171853.3|4
1727347250000|2024-09-26 10:40:50|171943.5|171853.5|171943.5|171853.5|171943.5|171853.5|171943.5|171853.5|1
1727347260000|2024-09-26 10:41:00|171944.6|171854.6|171945.7|171855.7|171945.7|171855.7|171942.7|171852.7|4
1727347270000|2024-09-26 10:41:10|171945.8|171855.8|171954.5|171864.5|171972.4|171882.4|171945.7|171855.7|12
1727347280000|2024-09-26 10:41:20|171953.6|171863.6|171947.6|171857.6|171953.6|171863.6|171943.7|171853.7|5
1727347290000|2024-09-26 10:41:30|171947.4|171857.4|171947.6|171857.6|171947.7|171857.7|171947.4|171857.4|6
1727347300000|2024-09-26 10:41:40|171947.5|171857.5|171948|171858|171948|171858|171947.5|171857.5|3
1727347310000|2024-09-26 10:41:50|171946.9|171856.9|171946.3|171856.3|171946.9|171856.9|171946.3|171856.3|3
1727347320000|2024-09-26 10:42:00|171946.9|171856.9|171968.7|171878.7|171973.9|171883.9|171946.9|171856.9|8
1727347330000|2024-09-26 10:42:10|171972.3|171882.3|171995.7|171905.7|171995.7|171905.7|171970.8|171880.8|14
1727347340000|2024-09-26 10:42:20|171995.5|171905.5|171997.1|171907.1|171998.5|171908.5|171995.5|171905.5|5
1727347350000|2024-09-26 10:42:30|171999.6|171909.6|172008.7|171918.7|172008.7|171918.7|171999.6|171909.6|9
1727347360000|2024-09-26 10:42:40|172008.8|171918.8|172008.2|171918.2|172008.8|171918.8|172007.5|171917.5|13
1727347370000|2024-09-26 10:42:50|172008.9|171918.9|172008.5|171918.5|172008.9|171918.9|172007.8|171917.8|3
1727347380000|2024-09-26 10:43:00|172008.4|171918.4|171998.4|171908.4|172008.4|171918.4|171998.4|171908.4|6
1727347390000|2024-09-26 10:43:10|171997.7|171907.7|171999.3|171909.3|171999.3|171909.3|171997.7|171907.7|2
1727347400000|2024-09-26 10:43:20|171997.6|171907.6|171993.6|171903.6|171999.2|171909.2|171993.5|171903.5|8
1727347410000|2024-09-26 10:43:30|171994|171904|172001.8|171911.8|172001.8|171911.8|171994|171904|6
1727347420000|2024-09-26 10:43:40|172001.9|171911.9|172004.9|171914.9|172004.9|171914.9|172001.9|171911.9|4
1727347430000|2024-09-26 10:43:50|172004.8|171914.8|172005|171915|172005|171915|172004.8|171914.8|2
1727347440000|2024-09-26 10:44:00|172005.1|171915.1|172004.6|171914.6|172005.1|171915.1|172002.6|171912.6|7
1727347450000|2024-09-26 10:44:10|172002.8|171912.8|172002.4|171912.4|172002.8|171912.8|172002.4|171912.4|3
1727347460000|2024-09-26 10:44:20|172000.7|171910.7|172002.3|171912.3|172002.3|171912.3|172000.7|171910.7|2
1727347470000|2024-09-26 10:44:30|172003.8|171913.8|172004.4|171914.4|172004.4|171914.4|172002.4|171912.4|5
1727347480000|2024-09-26 10:44:40|172004.1|171914.1|171993.5|171903.5|172004.1|171914.1|171993.5|171903.5|8
1727347490000|2024-09-26 10:44:50|171973|171883|171981.3|171891.3|171981.3|171891.3|171968.3|171878.3|11
1727347500000|2024-09-26 10:45:00|171979.6|171889.6|171977.9|171887.9|171979.7|171889.7|171975.5|171885.5|8
1727347510000|2024-09-26 10:45:10|171980.5|171890.5|171996.2|171906.2|171996.2|171906.2|171979.6|171889.6|11
1727347520000|2024-09-26 10:45:20|171996.7|171906.7|171997.8|171907.8|171997.8|171907.8|171996.7|171906.7|4
1727347540000|2024-09-26 10:45:40|172001.4|171911.4|172002.7|171912.7|172002.9|171912.9|172001.4|171911.4|4
1727347550000|2024-09-26 10:45:50|172002.6|171912.6|172003.4|171913.4|172003.4|171913.4|172002.6|171912.6|3
1727347560000|2024-09-26 10:46:00|172004|171914|172006.6|171916.6|172006.6|171916.6|172003.9|171913.9|3
1727347570000|2024-09-26 10:46:10|172007.3|171917.3|172012.2|171922.2|172012.2|171922.2|172007.3|171917.3|5
1727347580000|2024-09-26 10:46:20|172019.5|171929.5|172017.8|171927.8|172019.5|171929.5|172016.8|171926.8|4
1727347590000|2024-09-26 10:46:30|172017.7|171927.7|172010.6|171920.6|172017.7|171927.7|172009|171919|5
1727347600000|2024-09-26 10:46:40|172010.3|171920.3|172013.6|171923.6|172013.6|171923.6|172010|171920|5
1727347610000|2024-09-26 10:46:50|172013.7|171923.7|172031.4|171941.4|172032.2|171942.2|172013.7|171923.7|9
1727347620000|2024-09-26 10:47:00|172028.7|171938.7|172003.7|171913.7|172028.7|171938.7|172003.7|171913.7|11
1727347630000|2024-09-26 10:47:10|172003.9|171913.9|172004.2|171914.2|172007.6|171917.6|172003.9|171913.9|4
1727347640000|2024-09-26 10:47:20|172004.3|171914.3|172004.3|171914.3|172004.3|171914.3|172004.3|171914.3|1
1727347650000|2024-09-26 10:47:30|172003|171913|172004|171914|172004|171914|172002.5|171912.5|5
1727347660000|2024-09-26 10:47:40|172003.9|171913.9|172003.9|171913.9|172003.9|171913.9|172003.9|171913.9|1
1727347670000|2024-09-26 10:47:50|172003.8|171913.8|172010.8|171920.8|172010.8|171920.8|172003.8|171913.8|5
1727347680000|2024-09-26 10:48:00|172010.2|171920.2|172010.3|171920.3|172010.3|171920.3|172010.2|171920.2|2
1727347690000|2024-09-26 10:48:10|172010|171920|172009.9|171919.9|172010|171920|172009.9|171919.9|2
1727347700000|2024-09-26 10:48:20|172008.9|171918.9|172008.7|171918.7|172009|171919|172008.7|171918.7|3
1727347710000|2024-09-26 10:48:30|172008.8|171918.8|172009.1|171919.1|172009.1|171919.1|172008.8|171918.8|5
1727347720000|2024-09-26 10:48:40|172007.6|171917.6|171986|171896|172007.6|171917.6|171986|171896|10
1727347730000|2024-09-26 10:48:50|171983.5|171893.5|171983.6|171893.6|171984|171894|171980.6|171890.6|6
1727347740000|2024-09-26 10:49:00|171983.8|171893.8|171983.3|171893.3|171989.2|171899.2|171980.8|171890.8|7
1727347750000|2024-09-26 10:49:10|171984.2|171894.2|171988.5|171898.5|171988.5|171898.5|171984.2|171894.2|4
1727347760000|2024-09-26 10:49:20|171989.4|171899.4|171999.2|171909.2|171999.2|171909.2|171989.4|171899.4|3
1727347770000|2024-09-26 10:49:30|171997.8|171907.8|171997.8|171907.8|171999.2|171909.2|171997.8|171907.8|9
1727347780000|2024-09-26 10:49:40|171999.2|171909.2|171999.7|171909.7|171999.7|171909.7|171997.8|171907.8|7
1727347790000|2024-09-26 10:49:50|172000|171910|172000|171910|172000|171910|172000|171910|1
1727347800000|2024-09-26 10:50:00|171999.7|171909.7|171968.5|171878.5|171999.7|171909.7|171968.5|171878.5|6
1727347810000|2024-09-26 10:50:10|171967.4|171877.4|171972.2|171882.2|171972.2|171882.2|171965|171875|5
1727347820000|2024-09-26 10:50:20|171967.7|171877.7|171928.6|171838.6|171967.7|171877.7|171928.3|171838.3|5
1727347830000|2024-09-26 10:50:30|171928.2|171838.2|171910.7|171820.7|171928.2|171838.2|171902.9|171812.9|12
1727347840000|2024-09-26 10:50:40|171910.8|171820.8|171921.2|171831.2|171923.6|171833.6|171910.3|171820.3|8
1727347850000|2024-09-26 10:50:50|171922|171832|171922.5|171832.5|171922.5|171832.5|171921.7|171831.7|4
1727347860000|2024-09-26 10:51:00|171922.6|171832.6|171927.6|171837.6|171927.6|171837.6|171922.6|171832.6|5
1727347870000|2024-09-26 10:51:10|171928.3|171838.3|171940.9|171850.9|171940.9|171850.9|171926.2|171836.2|7
1727347880000|2024-09-26 10:51:20|171941|171851|171963.8|171873.8|171966.9|171876.9|171941|171851|5
1727347890000|2024-09-26 10:51:30|171964|171874|171966.6|171876.6|171966.6|171876.6|171963.8|171873.8|6
1727347900000|2024-09-26 10:51:40|171963.5|171873.5|171997|171907|171997|171907|171963.5|171873.5|8
1727347910000|2024-09-26 10:51:50|171995|171905|171994.9|171904.9|171995.4|171905.4|171994.9|171904.9|3
1727347920000|2024-09-26 10:52:00|171992.7|171902.7|171964|171874|171996.1|171906.1|171960.7|171870.7|12
1727347930000|2024-09-26 10:52:10|171962.3|171872.3|171938.5|171848.5|171962.3|171872.3|171938.5|171848.5|4
1727347940000|2024-09-26 10:52:20|171941|171851|171936.2|171846.2|171941|171851|171935.2|171845.2|3
1727347950000|2024-09-26 10:52:30|171938|171848|171936.6|171846.6|171938|171848|171936.6|171846.6|3
1727347960000|2024-09-26 10:52:40|171936.5|171846.5|171935.3|171845.3|171936.5|171846.5|171935.2|171845.2|4
1727347970000|2024-09-26 10:52:50|171931.7|171841.7|171931.7|171841.7|171931.7|171841.7|171931.7|171841.7|1
1727347980000|2024-09-26 10:53:00|171930|171840|171929.6|171839.6|171930|171840|171929.6|171839.6|3
1727347990000|2024-09-26 10:53:10|171929.5|171839.5|171929.6|171839.6|171929.6|171839.6|171929.5|171839.5|2
1727348000000|2024-09-26 10:53:20|171929.7|171839.7|171931.2|171841.2|171931.2|171841.2|171929.7|171839.7|2
1727348010000|2024-09-26 10:53:30|171932.6|171842.6|171935.5|171845.5|171937.3|171847.3|171932.6|171842.6|3
1727348020000|2024-09-26 10:53:40|171937.8|171847.8|171929.9|171839.9|171937.8|171847.8|171929.2|171839.2|6
1727348040000|2024-09-26 10:54:00|171930.1|171840.1|171930.2|171840.2|171930.2|171840.2|171930.1|171840.1|2
1727348050000|2024-09-26 10:54:10|171928.1|171838.1|171927.5|171837.5|171928.6|171838.6|171927.5|171837.5|3
1727348060000|2024-09-26 10:54:20|171927.7|171837.7|171923.6|171833.6|171927.9|171837.9|171923.6|171833.6|4
1727348070000|2024-09-26 10:54:30|171925.2|171835.2|171933.8|171843.8|171933.8|171843.8|171925.2|171835.2|8
1727348080000|2024-09-26 10:54:40|171934.7|171844.7|171937.6|171847.6|171937.6|171847.6|171934.7|171844.7|6
1727348090000|2024-09-26 10:54:50|171937.5|171847.5|171937.5|171847.5|171937.5|171847.5|171937.5|171847.5|1
1727348100000|2024-09-26 10:55:00|171937.6|171847.6|171938.3|171848.3|171938.3|171848.3|171937.6|171847.6|4
1727348110000|2024-09-26 10:55:10|171939.6|171849.6|171944.5|171854.5|171948.1|171858.1|171939.6|171849.6|8
1727348120000|2024-09-26 10:55:20|171944|171854|171940.1|171850.1|171944|171854|171940.1|171850.1|6
1727348130000|2024-09-26 10:55:30|171942.2|171852.2|171932.7|171842.7|171942.2|171852.2|171932.7|171842.7|7
1727348140000|2024-09-26 10:55:40|171932.2|171842.2|171916.7|171826.7|171932.2|171842.2|171914.7|171824.7|8
1727348150000|2024-09-26 10:55:50|171918.6|171828.6|171911.1|171821.1|171918.6|171828.6|171910.5|171820.5|5
1727348160000|2024-09-26 10:56:00|171912.6|171822.6|171927.1|171837.1|171928.4|171838.4|171911.6|171821.6|10
1727348170000|2024-09-26 10:56:10|171928.5|171838.5|171930|171840|171930|171840|171927.8|171837.8|8
1727348180000|2024-09-26 10:56:20|171929.9|171839.9|171929.9|171839.9|171929.9|171839.9|171929.7|171839.7|4
1727348190000|2024-09-26 10:56:30|171930.4|171840.4|171930.3|171840.3|171931.4|171841.4|171930.3|171840.3|4
1727348200000|2024-09-26 10:56:40|171930.8|171840.8|171931.1|171841.1|171931.1|171841.1|171930.8|171840.8|2
1727348210000|2024-09-26 10:56:50|171930.8|171840.8|171930.7|171840.7|171930.8|171840.8|171930.6|171840.6|3
1727348220000|2024-09-26 10:57:00|171930.3|171840.3|171927.3|171837.3|171930.3|171840.3|171927.1|171837.1|6
1727348230000|2024-09-26 10:57:10|171927.5|171837.5|171930.9|171840.9|171931.3|171841.3|171927.5|171837.5|3
1727348240000|2024-09-26 10:57:20|171930.2|171840.2|171959.2|171829.2|171959.2|171840.2|171930.2|171829.1|3
1727348250000|2024-09-26 10:57:30|171962.2|171832.2|171964.9|171834.9|171964.9|171834.9|171962.2|171832.2|3
1727348260000|2024-09-26 10:57:40|171954.8|171824.8|171962.8|171832.8|171962.8|171832.8|171954.8|171824.8|6
1727348270000|2024-09-26 10:57:50|171962.7|171832.7|171953.1|171823.1|171962.7|171832.7|171949.1|171819.1|8
1727348280000|2024-09-26 10:58:00|171954.6|171824.6|171949.1|171819.1|171957.8|171827.8|171949.1|171819.1|11
1727348290000|2024-09-26 10:58:10|171950|171820|171955.1|171825.1|171955.1|171825.1|171950|171820|4
1727348300000|2024-09-26 10:58:20|171963.4|171833.4|171961.4|171831.4|171963.7|171833.7|171961.4|171831.4|4
1727348310000|2024-09-26 10:58:30|171963.9|171833.9|171976.2|171846.2|171979|171849|171963.9|171833.9|3
1727348320000|2024-09-26 10:58:40|171976.4|171846.4|171976.1|171846.1|171976.6|171846.6|171976.1|171846.1|4
1727348330000|2024-09-26 10:58:50|171976.2|171846.2|171967.8|171837.8|171976.2|171846.2|171967.8|171837.8|2
1727348340000|2024-09-26 10:59:00|171965.3|171835.3|171957.5|171827.5|171965.3|171835.3|171957.5|171827.5|7
1727348350000|2024-09-26 10:59:10|171958.5|171828.5|171956.7|171826.7|171959.3|171829.3|171956.7|171826.7|5
1727348360000|2024-09-26 10:59:20|171956.8|171826.8|171957|171827|171957|171827|171956.8|171826.8|3
1727348370000|2024-09-26 10:59:30|171956.5|171826.5|171933.8|171843.8|171956.5|171844.8|171932.1|171825.8|8
1727348380000|2024-09-26 10:59:40|171933.5|171843.5|171933.6|171843.6|171933.7|171843.7|171933.5|171843.5|4
1727348390000|2024-09-26 10:59:50|171932.1|171842.1|171932.1|171842.1|171932.1|171842.1|171932.1|171842.1|1
1727348400000|2024-09-26 11:00:00|171932.5|171842.5|171931|171841|171932.7|171842.7|171931|171841|5
1727348410000|2024-09-26 11:00:10|171928.2|171838.2|171880.9|171790.9|171929.7|171839.7|171880.9|171790.9|12
1727348420000|2024-09-26 11:00:20|171883.9|171793.9|171879.4|171789.4|171883.9|171793.9|171879.4|171789.4|3
1727348430000|2024-09-26 11:00:30|171879.7|171789.7|171879.4|171789.4|171880|171790|171879.4|171789.4|5
1727348440000|2024-09-26 11:00:40|171879.1|171789.1|171891.5|171801.5|171891.5|171801.5|171879.1|171789.1|4
1727348450000|2024-09-26 11:00:50|171888.8|171798.8|171894.4|171804.4|171895.6|171805.6|171888.8|171798.8|7
1727348460000|2024-09-26 11:01:00|171893.9|171803.9|171892.5|171802.5|171894.2|171804.2|171889.7|171799.7|8
1727348470000|2024-09-26 11:01:10|171892.2|171802.2|171892.7|171802.7|171893.2|171803.2|171890.4|171800.4|11
1727348480000|2024-09-26 11:01:20|171890|171800|171886.5|171796.5|171890|171800|171884.7|171794.7|8
1727348490000|2024-09-26 11:01:30|171886.4|171796.4|171900.9|171810.9|171900.9|171810.9|171886.3|171796.3|6
1727348500000|2024-09-26 11:01:40|171905.4|171815.4|171906.8|171816.8|171908.4|171818.4|171905.4|171815.4|6
1727348510000|2024-09-26 11:01:50|171906.2|171816.2|171904.5|171814.5|171907.3|171817.3|171904.5|171814.5|5
1727348520000|2024-09-26 11:02:00|171907.1|171817.1|171904.1|171814.1|171907.2|171817.2|171904.1|171814.1|3
1727348530000|2024-09-26 11:02:10|171904.2|171814.2|171927.1|171837.1|171927.1|171837.1|171904.2|171814.2|6
1727348540000|2024-09-26 11:02:20|171925.9|171835.9|171921.3|171831.3|171925.9|171835.9|171921.3|171831.3|5
1727348550000|2024-09-26 11:02:30|171918.7|171828.7|171908.7|171818.7|171918.7|171828.7|171908.7|171818.7|9
1727348560000|2024-09-26 11:02:40|171908.6|171818.6|171901.2|171811.2|171908.6|171818.6|171900.3|171810.3|4
1727348570000|2024-09-26 11:02:50|171902.1|171812.1|171902.2|171812.2|171902.2|171812.2|171902.1|171812.1|2
1727348580000|2024-09-26 11:03:00|171902.6|171812.6|171925.1|171835.1|171926.8|171836.8|171902.6|171812.6|8
1727348590000|2024-09-26 11:03:10|171924.6|171834.6|171924.9|171834.9|171925.2|171835.2|171924.6|171834.6|4
1727348600000|2024-09-26 11:03:20|171925.1|171835.1|171919.8|171829.8|171925.1|171835.1|171919.2|171829.2|6
1727348610000|2024-09-26 11:03:30|171919.9|171829.9|171923.5|171833.5|171923.5|171833.5|171918.4|171828.4|5
1727348620000|2024-09-26 11:03:40|171924.2|171834.2|171929.6|171839.6|171929.6|171839.6|171924.2|171834.2|2
1727348630000|2024-09-26 11:03:50|171930.6|171840.6|171931.3|171841.3|171931.3|171841.3|171930.6|171840.6|2
1727348640000|2024-09-26 11:04:00|171931.2|171841.2|171931.7|171841.7|171931.7|171841.7|171931.1|171841.1|3
1727348650000|2024-09-26 11:04:10|171931.8|171841.8|171940.5|171850.5|171942.9|171852.9|171931.8|171841.8|5
1727348660000|2024-09-26 11:04:20|171940.1|171850.1|171941.2|171851.2|171941.2|171851.2|171939.7|171849.7|4
1727348670000|2024-09-26 11:04:30|171941.8|171851.8|171937.9|171847.9|171943.5|171853.5|171937.9|171847.9|7
1727348680000|2024-09-26 11:04:40|171936.5|171846.5|171936.6|171846.6|171936.6|171846.6|171936.5|171846.5|2
1727348690000|2024-09-26 11:04:50|171935.1|171845.1|171935.2|171845.2|171935.2|171845.2|171930.7|171840.7|7
1727348700000|2024-09-26 11:05:00|171934.3|171844.3|171934|171844|171934.5|171844.5|171933.9|171843.9|5
1727348710000|2024-09-26 11:05:10|171932|171842|171931.9|171841.9|171932|171842|171931.8|171841.8|4
1727348720000|2024-09-26 11:05:20|171931.5|171841.5|171938.8|171848.8|171938.8|171848.8|171931.5|171841.5|5
1727348730000|2024-09-26 11:05:30|171938.9|171848.9|171939.1|171849.1|171939.2|171849.2|171938.9|171848.9|3
1727348740000|2024-09-26 11:05:40|171940.6|171850.6|171949.2|171859.2|171949.2|171859.2|171940.6|171850.6|4
1727348750000|2024-09-26 11:05:50|171949.1|171859.1|171947.9|171857.9|171949.6|171859.6|171947.9|171857.9|4
1727348760000|2024-09-26 11:06:00|171941.3|171851.3|171940.2|171850.2|171941.3|171851.3|171940.2|171850.2|5
1727348770000|2024-09-26 11:06:10|171940.3|171850.3|171939.3|171849.3|171940.4|171850.4|171939.3|171849.3|4
1727348780000|2024-09-26 11:06:20|171939.4|171849.4|171939.5|171849.5|171939.5|171849.5|171939.4|171849.4|2
1727348790000|2024-09-26 11:06:30|171941.1|171851.1|171935|171845|171941.2|171851.2|171935|171845|7
1727348800000|2024-09-26 11:06:40|171932.8|171842.8|171931.5|171841.5|171932.8|171842.8|171931.5|171841.5|4
1727348810000|2024-09-26 11:06:50|171931.2|171841.2|171929.4|171839.4|171931.2|171841.2|171929.4|171839.4|2
1727348820000|2024-09-26 11:07:00|171909|171819|171904.1|171814.1|171909|171819|171904.1|171814.1|6
1727348830000|2024-09-26 11:07:10|171905.7|171815.7|171898.3|171808.3|171905.7|171815.7|171896.5|171806.5|6
1727348840000|2024-09-26 11:07:20|171898.6|171808.6|171894.9|171804.9|171900.5|171810.5|171894.9|171804.9|6
1727348850000|2024-09-26 11:07:30|171896.1|171806.1|171930.1|171840.1|171930.1|171840.1|171896.1|171806.1|9
1727348860000|2024-09-26 11:07:40|171930.2|171840.2|171931.4|171841.4|171931.4|171841.4|171930.2|171840.2|4
1727348870000|2024-09-26 11:07:50|171934.8|171844.8|171937.7|171847.7|171946.7|171856.7|171934.8|171844.8|7
1727348880000|2024-09-26 11:08:00|171936.7|171846.7|171936.4|171846.4|171936.7|171846.7|171936.3|171846.3|4
1727348890000|2024-09-26 11:08:10|171936.5|171846.5|171936.6|171846.6|171936.6|171846.6|171936.5|171846.5|2
1727348900000|2024-09-26 11:08:20|171936.5|171846.5|171938.3|171848.3|171939.4|171849.4|171936.4|171846.4|4
1727348910000|2024-09-26 11:08:30|171938.4|171848.4|171938.4|171848.4|171938.4|171848.4|171938.4|171848.4|1
1727348920000|2024-09-26 11:08:40|171938.5|171848.5|171947.1|171857.1|171947.1|171857.1|171938.5|171848.5|5
1727348930000|2024-09-26 11:08:50|171944.8|171854.8|171941.4|171851.4|171944.8|171854.8|171941.4|171851.4|5
1727348940000|2024-09-26 11:09:00|171941.5|171851.5|171940.9|171850.9|171941.8|171851.8|171940|171850|7
1727348950000|2024-09-26 11:09:10|171941|171851|171936.7|171846.7|171941|171851|171936.7|171846.7|2
1727348960000|2024-09-26 11:09:20|171936.4|171846.4|171932.2|171842.2|171936.4|171846.4|171932.2|171842.2|7
1727348970000|2024-09-26 11:09:30|171932.3|171842.3|171932.3|171842.3|171932.4|171842.4|171932.3|171842.3|3
1727348980000|2024-09-26 11:09:40|171934.1|171844.1|171934.3|171844.3|171934.4|171844.4|171934.1|171844.1|3
1727348990000|2024-09-26 11:09:50|171934.2|171844.2|171931.1|171841.1|171934.2|171844.2|171931.1|171841.1|6
1727349000000|2024-09-26 11:10:00|171932.5|171842.5|171942.2|171852.2|171947.2|171857.2|171930.2|171840.2|11
1727349010000|2024-09-26 11:10:10|171940.7|171850.7|171941.9|171851.9|171944.2|171854.2|171938.1|171848.1|8
1727349020000|2024-09-26 11:10:20|171936.4|171846.4|171926.3|171836.3|171936.4|171846.4|171926.3|171836.3|6
1727349030000|2024-09-26 11:10:30|171922.9|171832.9|171909.2|171819.2|171922.9|171832.9|171905.3|171815.3|7
1727349040000|2024-09-26 11:10:40|171909|171819|171861.3|171771.3|171909|171819|171855.5|171765.5|9
1727349050000|2024-09-26 11:10:50|171861.7|171771.7|171853.5|171763.5|171861.9|171771.9|171853.5|171763.5|7
1727349060000|2024-09-26 11:11:00|171850.3|171760.3|171850.2|171760.2|171854.4|171764.4|171850.2|171760.2|8
1727349070000|2024-09-26 11:11:10|171850|171760|171849.8|171759.8|171850|171760|171849.7|171759.7|3
1727349080000|2024-09-26 11:11:20|171850.1|171760.1|171850.1|171760.1|171850.1|171760.1|171850.1|171760.1|1
1727349090000|2024-09-26 11:11:30|171849.9|171759.9|171861.3|171771.3|171867|171777|171849.9|171759.9|13
1727349100000|2024-09-26 11:11:40|171863|171773|171870|171780|171870|171780|171863|171773|8
1727349110000|2024-09-26 11:11:50|171870.4|171780.4|171871.9|171781.9|171874.9|171784.9|171870.4|171780.4|7
1727349120000|2024-09-26 11:12:00|171872.2|171782.2|171863.5|171773.5|171872.2|171782.2|171863.5|171773.5|6
1727349130000|2024-09-26 11:12:10|171863.3|171773.3|171873.9|171783.9|171873.9|171783.9|171857.7|171767.7|6
1727349140000|2024-09-26 11:12:20|171870.4|171780.4|171874|171784|171874|171784|171870.4|171780.4|2
1727349150000|2024-09-26 11:12:30|171876.5|171786.5|171882.7|171792.7|171887.2|171797.2|171876.5|171786.5|9
1727349160000|2024-09-26 11:12:40|171882.5|171792.5|171882.7|171792.7|171882.7|171792.7|171882.5|171792.5|3
1727349170000|2024-09-26 11:12:50|171880.3|171790.3|171877.7|171787.7|171880.4|171790.4|171877.7|171787.7|5
1727349180000|2024-09-26 11:13:00|171878.2|171788.2|171882.5|171792.5|171885.7|171795.7|171878.2|171788.2|5
1727349190000|2024-09-26 11:13:10|171884.1|171794.1|171884.8|171794.8|171885.1|171795.1|171884.1|171794.1|4
1727349200000|2024-09-26 11:13:20|171884.6|171794.6|171884.7|171794.7|171884.7|171794.7|171884.6|171794.6|2
1727349210000|2024-09-26 11:13:30|171884.6|171794.6|171884.7|171794.7|171893.4|171803.4|171884.6|171794.6|9
1727349220000|2024-09-26 11:13:40|171884.2|171794.2|171879.8|171789.8|171884.2|171794.2|171879.8|171789.8|3
1727349230000|2024-09-26 11:13:50|171879.4|171789.4|171889.1|171799.1|171889.1|171799.1|171879.4|171789.4|5
1727349240000|2024-09-26 11:14:00|171890|171800|171890.6|171800.6|171890.6|171800.6|171890|171800|4
1727349250000|2024-09-26 11:14:10|171889|171799|171895.1|171805.1|171895.1|171805.1|171888.6|171798.6|4
1727349260000|2024-09-26 11:14:20|171905|171815|171949.8|171859.8|171949.8|171859.8|171905|171815|13
1727349270000|2024-09-26 11:14:30|171946.3|171856.3|171947.8|171857.8|171950.6|171860.6|171946.3|171856.3|5
1727349280000|2024-09-26 11:14:40|171947.9|171857.9|171948|171858|171949.4|171859.4|171947.9|171857.9|3
1727349290000|2024-09-26 11:14:50|171947.8|171857.8|171955.9|171865.9|171955.9|171865.9|171947.8|171857.8|4
1727349300000|2024-09-26 11:15:00|171956|171866|171956|171866|171956|171866|171956|171866|1
1727349310000|2024-09-26 11:15:10|171955.9|171865.9|171942.4|171852.4|171956|171866|171942.1|171852.1|10
1727349320000|2024-09-26 11:15:20|171942.9|171852.9|171945.5|171855.5|171945.5|171855.5|171942.9|171852.9|5
1727349330000|2024-09-26 11:15:30|171944.1|171854.1|171919.6|171829.6|171944.1|171854.1|171919.6|171829.6|9
1727349340000|2024-09-26 11:15:40|171921.5|171831.5|171916.2|171826.2|171921.5|171831.5|171916.2|171826.2|6
1727349350000|2024-09-26 11:15:50|171916.4|171826.4|171911.9|171821.9|171918.3|171828.3|171911.9|171821.9|5
1727349360000|2024-09-26 11:16:00|171913.5|171823.5|171929.2|171839.2|171929.2|171839.2|171913.5|171823.5|8
1727349370000|2024-09-26 11:16:10|171929.4|171839.4|171920.2|171830.2|171929.4|171839.4|171920.2|171830.2|2
1727349380000|2024-09-26 11:16:20|171917.9|171827.9|171927.9|171837.9|171927.9|171837.9|171917.9|171827.9|5
1727349390000|2024-09-26 11:16:30|171925.7|171835.7|171933.6|171843.6|171934.4|171844.4|171925.7|171835.7|5
1727349400000|2024-09-26 11:16:40|171933.5|171843.5|171929.2|171839.2|171937.8|171847.8|171929.2|171839.2|7
1727349410000|2024-09-26 11:16:50|171929.6|171839.6|171930.6|171840.6|171930.6|171840.6|171929.6|171839.6|2
1727349420000|2024-09-26 11:17:00|171930.7|171840.7|171927.2|171837.2|171930.7|171840.7|171927.2|171837.2|6
1727349430000|2024-09-26 11:17:10|171926|171836|171929.2|171839.2|171929.2|171839.2|171926|171836|5
1727349440000|2024-09-26 11:17:20|171929.1|171839.1|171937|171847|171937|171847|171929|171839|5
1727349450000|2024-09-26 11:17:30|171938.9|171848.9|171944.7|171854.7|171944.7|171854.7|171938.9|171848.9|5
1727349460000|2024-09-26 11:17:40|171946.6|171856.6|171933.6|171843.6|171946.6|171856.6|171933.6|171843.6|6
1727349470000|2024-09-26 11:17:50|171933.3|171843.3|171933.4|171843.4|171933.6|171843.6|171933.3|171843.3|5
1727349480000|2024-09-26 11:18:00|171933.1|171843.1|171934.8|171844.8|171935.4|171845.4|171933.1|171843.1|4
1727349490000|2024-09-26 11:18:10|171934.6|171844.6|171931|171841|171934.6|171844.6|171930.1|171840.1|5
1727349500000|2024-09-26 11:18:20|171930.1|171840.1|171931.1|171841.1|171931.4|171841.4|171930.1|171840.1|7
1727349510000|2024-09-26 11:18:30|171932.6|171842.6|171940|171850|171940|171850|171932.6|171842.6|6
1727349520000|2024-09-26 11:18:40|171940.3|171850.3|171940.2|171850.2|171940.3|171850.3|171938.2|171848.2|8
1727349530000|2024-09-26 11:18:50|171939.4|171849.4|171938.8|171848.8|171944.1|171854.1|171938.8|171848.8|6
1727349540000|2024-09-26 11:19:00|171947.2|171857.2|171936.2|171846.2|171955.6|171865.6|171936.2|171846.2|9
1727349550000|2024-09-26 11:19:10|171939.4|171849.4|171953.6|171863.6|171953.6|171863.6|171939.4|171849.4|15
1727349560000|2024-09-26 11:19:20|171954.4|171864.4|171955.4|171865.4|171955.6|171865.6|171954.4|171864.4|4
1727349570000|2024-09-26 11:19:30|171956.5|171866.5|171947.4|171857.4|171956.5|171866.5|171947.4|171857.4|5
1727349580000|2024-09-26 11:19:40|171947.5|171857.5|172024.9|171934.9|172028.4|171938.4|171947.5|171857.5|12
1727349590000|2024-09-26 11:19:50|172030.5|171940.5|172035.1|171945.1|172036.2|171946.2|172025.2|171935.2|15
1727349600000|2024-09-26 11:20:00|172036.6|171946.6|172041.2|171951.2|172044.6|171954.6|172036.1|171946.1|12
1727349610000|2024-09-26 11:20:10|172041.6|171951.6|172037.5|171947.5|172041.6|171951.6|172034|171944|5
1727349620000|2024-09-26 11:20:20|172037.6|171947.6|172053.4|171963.4|172065.6|171975.6|172037.5|171947.5|17
1727349630000|2024-09-26 11:20:30|172052|171962|172055.6|171965.6|172055.9|171965.9|172052|171962|7
1727349640000|2024-09-26 11:20:40|172070.2|171980.2|172070.8|171980.8|172076.2|171986.2|172069.9|171979.9|7
1727349650000|2024-09-26 11:20:50|172070.4|171980.4|172069.9|171979.9|172070.4|171980.4|172069.9|171979.9|2
1727349660000|2024-09-26 11:21:00|172070|171980|172066|171976|172070.1|171980.1|172066|171976|7
1727349670000|2024-09-26 11:21:10|172066.8|171976.8|172065.2|171975.2|172066.8|171976.8|172065.1|171975.1|7
1727349680000|2024-09-26 11:21:20|172066.8|171976.8|172074.1|171984.1|172078|171988|172065.2|171975.2|8
1727349690000|2024-09-26 11:21:30|172075.7|171985.7|172079.5|171989.5|172079.7|171989.7|172075.7|171985.7|7
1727349700000|2024-09-26 11:21:40|172079.9|171989.9|172076.9|171986.9|172079.9|171989.9|172073.1|171983.1|13
1727349710000|2024-09-26 11:21:50|172075.6|171985.6|172078.1|171988.1|172078.1|171988.1|172073|171983|9
1727349720000|2024-09-26 11:22:00|172079.6|171989.6|172076|171986|172082.6|171992.6|172076|171986|9
1727349730000|2024-09-26 11:22:10|172075.9|171985.9|172082.9|171992.9|172083.4|171993.4|172075.9|171985.9|8
1727349740000|2024-09-26 11:22:20|172081.9|171991.9|172085.7|171995.7|172085.7|171995.7|172081.9|171991.9|6
1727349750000|2024-09-26 11:22:30|172084.5|171994.5|172113.4|172023.4|172113.4|172023.4|172084.5|171994.5|9
1727349760000|2024-09-26 11:22:40|172112|172022|172103.6|172013.6|172112|172022|172100.6|172010.6|10
1727349770000|2024-09-26 11:22:50|172102.1|172012.1|172087|171997|172102.1|172012.1|172085.4|171995.4|10
1727349780000|2024-09-26 11:23:00|172084|171994|172081.6|171991.6|172084|171994|172076|171986|8
1727349790000|2024-09-26 11:23:10|172082.3|171992.3|172077.9|171987.9|172082.3|171992.3|172076.2|171986.2|5
1727349800000|2024-09-26 11:23:20|172076.9|171986.9|172081.3|171991.3|172081.3|171991.3|172070.6|171980.6|10
1727349810000|2024-09-26 11:23:30|172082.1|171992.1|172082.5|171992.5|172082.7|171992.7|172082.1|171992.1|3
1727349820000|2024-09-26 11:23:40|172082.3|171992.3|172082.4|171992.4|172083.8|171993.8|172082.3|171992.3|3
1727349830000|2024-09-26 11:23:50|172081.5|171991.5|172081.7|171991.7|172082.1|171992.1|172079.2|171989.2|6
1727349840000|2024-09-26 11:24:00|172081.3|171991.3|172084.9|171994.9|172086|171996|172081.3|171991.3|5
1727349850000|2024-09-26 11:24:10|172083.5|171993.5|172082.9|171992.9|172083.6|171993.6|172082.9|171992.9|4
1727349860000|2024-09-26 11:24:20|172083.4|171993.4|172089.9|171999.9|172089.9|171999.9|172082|171992|11
1727349870000|2024-09-26 11:24:30|172092.9|172002.9|172092.8|172002.8|172095.4|172005.4|172092.8|172002.8|7
1727349880000|2024-09-26 11:24:40|172095.1|172005.1|172103.7|172013.7|172103.7|172013.7|172095.1|172005.1|7
1727349890000|2024-09-26 11:24:50|172103.9|172013.9|172129.8|171999.8|172129.8|172014|172102.3|171999|6
1727349900000|2024-09-26 11:25:00|172129.6|171999.6|172127.8|171997.8|172129.6|171999.6|172127.5|171997.5|4
1727349910000|2024-09-26 11:25:10|172128.1|171998.1|172133.5|172003.5|172133.5|172003.5|172127.8|171997.8|5
1727349920000|2024-09-26 11:25:20|172134.3|172004.3|172179.4|172049.4|172183.4|172061.1|172134.3|172004.3|13
1727349930000|2024-09-26 11:25:30|172179.6|172049.6|172184|172094|172221.9|172114.5|172173.2|172043.2|12
1727349940000|2024-09-26 11:25:40|172183.7|172093.7|172183.3|172093.3|172183.7|172093.7|172183.3|172093.3|5
1727349950000|2024-09-26 11:25:50|172187.3|172097.3|172185.6|172095.6|172187.3|172097.3|172185.5|172095.5|4
1727349960000|2024-09-26 11:26:00|172182.6|172092.6|172180.1|172090.1|172182.6|172092.6|172180.1|172090.1|4
1727349970000|2024-09-26 11:26:10|172179.9|172089.9|172171.9|172081.9|172179.9|172089.9|172171.9|172081.9|7
1727349980000|2024-09-26 11:26:20|172172.1|172082.1|172172|172082|172172.1|172082.1|172172|172082|2
1727349990000|2024-09-26 11:26:30|172170.1|172080.1|172167.5|172077.5|172170.1|172080.1|172167|172077|8
1727350000000|2024-09-26 11:26:40|172168.2|172078.2|172169|172079|172169|172079|172168.2|172078.2|3
1727350010000|2024-09-26 11:26:50|172169.1|172079.1|172169.1|172079.1|172169.1|172079.1|172169.1|172079.1|1
1727350020000|2024-09-26 11:27:00|172169|172079|172169.3|172079.3|172171.7|172081.7|172166.4|172076.4|9
1727350030000|2024-09-26 11:27:10|172170.9|172080.9|172163.6|172073.6|172171.9|172081.9|172159.5|172069.5|5
1727350040000|2024-09-26 11:27:20|172163.5|172073.5|172163.9|172073.9|172163.9|172073.9|172159.5|172069.5|3
1727350050000|2024-09-26 11:27:30|172165.2|172075.2|172174.6|172084.6|172186.9|172096.9|172160.5|172070.5|14
1727350060000|2024-09-26 11:27:40|172174.1|172084.1|172171.8|172081.8|172174.1|172084.1|172171.8|172081.8|6
1727350070000|2024-09-26 11:27:50|172165.7|172075.7|172166|172076|172166|172076|172165.7|172075.7|2
1727350080000|2024-09-26 11:28:00|172166.2|172076.2|172167.7|172077.7|172167.7|172077.7|172165.9|172075.9|4
1727350090000|2024-09-26 11:28:10|172175.8|172085.8|172177.2|172087.2|172180.5|172090.5|172175.8|172085.8|12
1727350100000|2024-09-26 11:28:20|172178.1|172088.1|172185.9|172095.9|172197.5|172107.5|172177.2|172087.2|11
1727350110000|2024-09-26 11:28:30|172184.1|172094.1|172185.9|172095.9|172186.8|172096.8|172184.1|172094.1|4
1727350120000|2024-09-26 11:28:40|172188.1|172098.1|172188.9|172098.9|172188.9|172098.9|172188.1|172098.1|3
1727350130000|2024-09-26 11:28:50|172187.9|172097.9|172188.8|172098.8|172188.8|172098.8|172187.9|172097.9|4
1727350140000|2024-09-26 11:29:00|172188.7|172098.7|172176.5|172086.5|172190.7|172100.7|172175.7|172085.7|10
1727350150000|2024-09-26 11:29:10|172175|172085|172175.2|172085.2|172176.5|172086.5|172175|172085|5
1727350160000|2024-09-26 11:29:20|172173.6|172083.6|172166.4|172076.4|172173.6|172083.6|172164.7|172074.7|8
1727350170000|2024-09-26 11:29:30|172164.7|172074.7|172166.3|172076.3|172166.3|172076.3|172164.7|172074.7|2
1727350180000|2024-09-26 11:29:40|172164.6|172074.6|172166.5|172076.5|172166.5|172076.5|172164.6|172074.6|5
1727350190000|2024-09-26 11:29:50|172169.5|172079.5|172175.4|172085.4|172175.4|172085.4|172169.5|172079.5|5
1727350200000|2024-09-26 11:30:00|172172.9|172082.9|172168.2|172078.2|172172.9|172082.9|172168.2|172078.2|3
1727350210000|2024-09-26 11:30:10|172169.7|172079.7|172171.5|172081.5|172171.5|172081.5|172169.7|172079.7|2
1727350220000|2024-09-26 11:30:20|172169.7|172079.7|172168.9|172078.9|172171.6|172081.6|172168.9|172078.9|3
1727350230000|2024-09-26 11:30:30|172172.7|172082.7|172172.7|172082.7|172172.7|172082.7|172172.7|172082.7|1
1727350250000|2024-09-26 11:30:50|172177.2|172087.2|172172.2|172082.2|172177.2|172087.2|172169.7|172079.7|7
1727350260000|2024-09-26 11:31:00|172170.4|172080.4|172156.7|172066.7|172172.2|172082.2|172155.4|172065.4|11
1727350270000|2024-09-26 11:31:10|172151.2|172061.2|172124.1|172034.1|172152.9|172062.9|172124.1|172034.1|6
1727350280000|2024-09-26 11:31:20|172126.2|172036.2|172124.1|172034.1|172126.2|172036.2|172121.4|172031.4|3
1727350290000|2024-09-26 11:31:30|172126.5|172036.5|172134|172044|172134|172044|172123.3|172033.3|9
1727350300000|2024-09-26 11:31:40|172147.7|172057.7|172152.9|172062.9|172153|172063|172147.7|172057.7|6
1727350310000|2024-09-26 11:31:50|172154.8|172064.8|172156.4|172066.4|172156.4|172066.4|172154.8|172064.8|2
1727350320000|2024-09-26 11:32:00|172152.4|172062.4|172153.6|172063.6|172158.6|172068.6|172149.2|172059.2|6
1727350330000|2024-09-26 11:32:10|172153.8|172063.8|172153.9|172063.9|172154.4|172064.4|172153.8|172063.8|4
1727350340000|2024-09-26 11:32:20|172154|172064|172153.9|172063.9|172154.2|172064.2|172153.9|172063.9|4
1727350350000|2024-09-26 11:32:30|172154.6|172064.6|172154.4|172064.4|172154.6|172064.6|172153.6|172063.6|4
1727350360000|2024-09-26 11:32:40|172158.5|172068.5|172157.6|172067.6|172158.5|172068.5|172157.6|172067.6|6
1727350370000|2024-09-26 11:32:50|172158.5|172068.5|172158.4|172068.4|172158.5|172068.5|172158.2|172068.2|4
1727350380000|2024-09-26 11:33:00|172157.5|172067.5|172127.8|172037.8|172157.5|172067.5|172127.8|172037.8|8
1727350390000|2024-09-26 11:33:10|172128|172038|172129.1|172039.1|172129.1|172039.1|172127.8|172037.8|5
1727350400000|2024-09-26 11:33:20|172130.6|172040.6|172131.6|172041.6|172131.8|172041.8|172130.6|172040.6|5
1727350410000|2024-09-26 11:33:30|172131.5|172041.5|172131.6|172041.6|172131.6|172041.6|172131.5|172041.5|2
1727350420000|2024-09-26 11:33:40|172131.7|172041.7|172131.7|172041.7|172131.8|172041.8|172131.6|172041.6|5
1727350430000|2024-09-26 11:33:50|172135.2|172045.2|172135.2|172045.2|172135.2|172045.2|172135.2|172045.2|1
1727350440000|2024-09-26 11:34:00|172141.8|172051.8|172134.7|172044.7|172141.8|172051.8|172134.7|172044.7|4
1727350450000|2024-09-26 11:34:10|172131.9|172041.9|172156.2|172066.2|172156.2|172066.2|172131.9|172041.9|8
1727350460000|2024-09-26 11:34:20|172159.2|172069.2|172161.2|172071.2|172164.4|172074.4|172159.2|172069.2|6
1727350470000|2024-09-26 11:34:30|172160.8|172070.8|172165.9|172075.9|172165.9|172075.9|172160.8|172070.8|6
1727350480000|2024-09-26 11:34:40|172169.7|172079.7|172178.1|172088.1|172178.1|172088.1|172169.7|172079.7|4
1727350490000|2024-09-26 11:34:50|172178|172088|172172.1|172082.1|172178|172088|172172|172082|3
1727350500000|2024-09-26 11:35:00|172171.7|172081.7|172177.4|172087.4|172178.4|172088.4|172171.7|172081.7|12
1727350510000|2024-09-26 11:35:10|172178.3|172088.3|172174.8|172084.8|172179.1|172089.1|172174.4|172084.4|12
1727350520000|2024-09-26 11:35:20|172175.5|172085.5|172176.7|172086.7|172176.7|172086.7|172173.6|172083.6|6
1727350530000|2024-09-26 11:35:30|172175.7|172085.7|172176.7|172086.7|172176.7|172086.7|172173.7|172083.7|11
1727350540000|2024-09-26 11:35:40|172177.8|172087.8|172187.2|172097.2|172187.2|172097.2|172177.8|172087.8|6
1727350550000|2024-09-26 11:35:50|172187.5|172097.5|172187.7|172097.7|172187.9|172097.9|172186.3|172096.3|6
1727350560000|2024-09-26 11:36:00|172187.1|172097.1|172186|172096|172187.8|172097.8|172186|172096|5
1727350570000|2024-09-26 11:36:10|172187.3|172097.3|172189.5|172099.5|172190.5|172100.5|172186|172096|6
1727350580000|2024-09-26 11:36:20|172189.9|172099.9|172189.7|172099.7|172189.9|172099.9|172189.7|172099.7|3
1727350590000|2024-09-26 11:36:30|172190.2|172100.2|172215.3|172125.3|172215.3|172125.3|172190.2|172100.2|4
1727350600000|2024-09-26 11:36:40|172216.4|172126.4|172218.9|172128.9|172221.3|172131.3|172216.4|172126.4|7
1727350610000|2024-09-26 11:36:50|172220.8|172130.8|172216.4|172126.4|172225.3|172135.3|172216.4|172126.4|8
1727350620000|2024-09-26 11:37:00|172218|172128|172221.5|172131.5|172222.9|172132.9|172215.9|172125.9|5
1727350630000|2024-09-26 11:37:10|172221.9|172131.9|172207.6|172117.6|172221.9|172131.9|172207.6|172117.6|4
1727350640000|2024-09-26 11:37:20|172208|172118|172207.7|172117.7|172208|172118|172207.7|172117.7|2
1727350650000|2024-09-26 11:37:30|172208.7|172118.7|172204.8|172114.8|172208.7|172118.7|172204.7|172114.7|3
1727350660000|2024-09-26 11:37:40|172208.7|172118.7|172204.3|172114.3|172208.7|172118.7|172204.3|172114.3|2
1727350670000|2024-09-26 11:37:50|172211.9|172121.9|172209.5|172119.5|172211.9|172121.9|172204.3|172114.3|4
1727350680000|2024-09-26 11:38:00|172209.3|172119.3|172209.2|172119.2|172209.3|172119.3|172207.7|172117.7|4
1727350690000|2024-09-26 11:38:10|172207.6|172117.6|172208.7|172118.7|172208.8|172118.8|172207.6|172117.6|4
1727350700000|2024-09-26 11:38:20|172210|172120|172212.8|172122.8|172212.8|172122.8|172209.6|172119.6|4
1727350710000|2024-09-26 11:38:30|172211.3|172121.3|172211.2|172121.2|172212.8|172122.8|172207.7|172117.7|5
1727350720000|2024-09-26 11:38:40|172208.5|172118.5|172210|172120|172210|172120|172205.8|172115.8|11
1727350730000|2024-09-26 11:38:50|172189.9|172099.9|172192|172102|172192|172102|172189.9|172099.9|4
1727350740000|2024-09-26 11:39:00|172192.6|172102.6|172181.2|172091.2|172193.8|172103.8|172181.1|172091.1|8
1727350750000|2024-09-26 11:39:10|172181.7|172091.7|172179.9|172089.9|172185.2|172095.2|172179.9|172089.9|5
1727350760000|2024-09-26 11:39:20|172181.3|172091.3|172173.7|172083.7|172181.3|172091.3|172173.2|172083.2|8
1727350770000|2024-09-26 11:39:30|172170.3|172080.3|172173.7|172083.7|172173.7|172083.7|172170|172080|5
1727350780000|2024-09-26 11:39:40|172171.6|172081.6|172161.4|172071.4|172171.6|172081.6|172155.5|172065.5|8
1727350790000|2024-09-26 11:39:50|172157.4|172067.4|172158.6|172068.6|172158.6|172068.6|172152.9|172062.9|10
1727350800000|2024-09-26 11:40:00|172136.8|172046.8|172148.5|172058.5|172148.6|172058.6|172136.8|172046.8|11
1727350810000|2024-09-26 11:40:10|172146.1|172056.1|172146|172056|172150.8|172060.8|172146|172056|7
1727350820000|2024-09-26 11:40:20|172149.1|172059.1|172163.3|172073.3|172165.6|172075.6|172149.1|172059.1|10
1727350830000|2024-09-26 11:40:30|172159.3|172069.3|172160.7|172070.7|172160.7|172070.7|172159.3|172069.3|2
1727350840000|2024-09-26 11:40:40|172156.3|172066.3|172158.1|172068.1|172158.5|172068.5|172156.2|172066.2|7
1727350850000|2024-09-26 11:40:50|172161.6|172071.6|172162.7|172072.7|172163|172073|172161.5|172071.5|6
1727350860000|2024-09-26 11:41:00|172163.9|172073.9|172188.9|172098.9|172191.3|172101.3|172163.9|172073.9|7
1727350870000|2024-09-26 11:41:10|172189.4|172099.4|172188.9|172098.9|172189.4|172099.4|172188.9|172098.9|2
1727350880000|2024-09-26 11:41:20|172189.1|172099.1|172189.2|172099.2|172189.2|172099.2|172189.1|172099.1|2
1727350890000|2024-09-26 11:41:30|172189.3|172099.3|172187.4|172097.4|172189.3|172099.3|172187.4|172097.4|3
1727350900000|2024-09-26 11:41:40|172187|172097|172187.4|172097.4|172187.4|172097.4|172187|172097|2
1727350910000|2024-09-26 11:41:50|172187.3|172097.3|172187.1|172097.1|172187.5|172097.5|172187.1|172097.1|3
1727350920000|2024-09-26 11:42:00|172187.3|172097.3|172189.6|172099.6|172189.6|172099.6|172187|172097|5
1727350930000|2024-09-26 11:42:10|172189.5|172099.5|172189.5|172099.5|172189.5|172099.5|172189.5|172099.5|1
1727350940000|2024-09-26 11:42:20|172189.6|172099.6|172188.4|172098.4|172189.6|172099.6|172184.6|172094.6|6
1727350950000|2024-09-26 11:42:30|172189.8|172099.8|172178.5|172088.5|172189.8|172099.8|172177.5|172087.5|11
1727350960000|2024-09-26 11:42:40|172180|172090|172181.6|172091.6|172182.9|172092.9|172180|172090|8
1727350970000|2024-09-26 11:42:50|172182.7|172092.7|172193.1|172103.1|172195.6|172105.6|172182.2|172092.2|10
1727350980000|2024-09-26 11:43:00|172191|172101|172179.1|172089.1|172191|172101|172175.6|172085.6|5
1727350990000|2024-09-26 11:43:10|172176.1|172086.1|172178.2|172088.2|172178.2|172088.2|172173.3|172083.3|6
1727351000000|2024-09-26 11:43:20|172178.4|172088.4|172187.3|172097.3|172187.3|172097.3|172178.4|172088.4|7
1727351010000|2024-09-26 11:43:30|172187.7|172097.7|172187.7|172097.7|172187.9|172097.9|172187.7|172097.7|3
1727351020000|2024-09-26 11:43:40|172187.8|172097.8|172186.7|172096.7|172188|172098|172186.7|172096.7|4
1727351030000|2024-09-26 11:43:50|172187.2|172097.2|172186.8|172096.8|172187.2|172097.2|172186.8|172096.8|4
1727351040000|2024-09-26 11:44:00|172186.7|172096.7|172186.6|172096.6|172187.7|172097.7|172186.3|172096.3|5
1727351050000|2024-09-26 11:44:10|172192.6|172102.6|172209.2|172119.2|172209.9|172119.9|172192.6|172102.6|7
1727351060000|2024-09-26 11:44:20|172209.3|172119.3|172212.2|172122.2|172212.2|172122.2|172209.2|172119.2|6
1727351070000|2024-09-26 11:44:30|172212.3|172122.3|172228.1|172138.1|172228.2|172138.2|172212.2|172122.2|7
1727351080000|2024-09-26 11:44:40|172227.9|172137.9|172243.5|172153.5|172243.5|172153.5|172227.6|172137.6|8
1727351090000|2024-09-26 11:44:50|172244.6|172154.6|172241.7|172151.7|172244.6|172154.6|172241.7|172151.7|4
1727351100000|2024-09-26 11:45:00|172240.7|172150.7|172237.5|172147.5|172241.7|172151.7|172237.5|172147.5|5
1727351110000|2024-09-26 11:45:10|172237.9|172147.9|172218.4|172128.4|172237.9|172147.9|172218.3|172128.3|6
1727351120000|2024-09-26 11:45:20|172218.1|172128.1|172187.9|172097.9|172218.1|172128.1|172186.5|172096.5|7
1727351130000|2024-09-26 11:45:30|172188.6|172098.6|172187.8|172097.8|172188.6|172098.6|172187.8|172097.8|3
1727351140000|2024-09-26 11:45:40|172188.3|172098.3|172192.4|172102.4|172192.5|172102.5|172188.3|172098.3|4
1727351150000|2024-09-26 11:45:50|172193.9|172103.9|172237.5|172147.5|172237.5|172147.5|172193.9|172103.9|14
1727351160000|2024-09-26 11:46:00|172238.6|172148.6|172244.5|172154.5|172245|172155|172238.6|172148.6|8
1727351170000|2024-09-26 11:46:10|172244.8|172154.8|172242.4|172152.4|172244.8|172154.8|172242.4|172152.4|3
1727351180000|2024-09-26 11:46:20|172244.4|172154.4|172240.1|172150.1|172245|172155|172239.9|172149.9|5
1727351190000|2024-09-26 11:46:30|172237.3|172147.3|172240.3|172150.3|172243.7|172153.7|172236.2|172146.2|11
1727351200000|2024-09-26 11:46:40|172235.6|172145.6|172247.2|172157.2|172247.2|172157.2|172235.6|172145.6|10
1727351210000|2024-09-26 11:46:50|172247.9|172157.9|172243.1|172153.1|172247.9|172157.9|172242.5|172152.5|6
1727351220000|2024-09-26 11:47:00|172248.6|172158.6|172243.9|172153.9|172248.6|172158.6|172230.4|172140.4|14
1727351230000|2024-09-26 11:47:10|172244.6|172154.6|172248.5|172158.5|172248.5|172158.5|172242.9|172152.9|9
1727351240000|2024-09-26 11:47:20|172243.2|172153.2|172243.4|172153.4|172243.4|172153.4|172243.2|172153.2|2
1727351250000|2024-09-26 11:47:30|172237.7|172147.7|172234.4|172144.4|172237.8|172147.8|172234.4|172144.4|6
1727351260000|2024-09-26 11:47:40|172234.1|172144.1|172123.8|172033.8|172234.1|172144.1|172123.7|172033.7|19
1727351270000|2024-09-26 11:47:50|172123.7|172033.7|172119.6|172029.6|172124.1|172034.1|172119.6|172029.6|5
1727351280000|2024-09-26 11:48:00|172120.9|172030.9|172120.4|172030.4|172120.9|172030.9|172120.3|172030.3|5
1727351290000|2024-09-26 11:48:10|172120.7|172030.7|172135.9|172045.9|172135.9|172045.9|172120.7|172030.7|13
1727351300000|2024-09-26 11:48:20|172138.1|172048.1|172139.2|172049.2|172140.8|172050.8|172135.7|172045.7|9
1727351310000|2024-09-26 11:48:30|172139|172049|172111.9|172021.9|172140.4|172050.4|172110|172020|8
1727351320000|2024-09-26 11:48:40|172112.1|172022.1|172111.2|172021.2|172112.1|172022.1|172108.7|172018.7|3
1727351330000|2024-09-26 11:48:50|172111.3|172021.3|172102.8|172012.8|172111.3|172021.3|172102.8|172012.8|7
1727351340000|2024-09-26 11:49:00|172099.7|172009.7|172096.6|172006.6|172103.3|172013.3|172096.6|172006.6|15
1727351350000|2024-09-26 11:49:10|172094.3|172004.3|172095.7|172005.7|172096.3|172006.3|172092|172002|10
1727351360000|2024-09-26 11:49:20|172095.6|172005.6|172094.1|172004.1|172095.6|172005.6|172093.5|172003.5|6
1727351370000|2024-09-26 11:49:30|172091.9|172001.9|172088.9|171998.9|172093.2|172003.2|172088.9|171998.9|9
1727351380000|2024-09-26 11:49:40|172092.5|172002.5|172087.2|171997.2|172092.5|172002.5|172082.3|171992.3|10
1727351390000|2024-09-26 11:49:50|172089.8|171999.8|172085.9|171995.9|172089.8|171999.8|172085.9|171995.9|2
1727351400000|2024-09-26 11:50:00|172082.4|171992.4|172081.3|171991.3|172085.1|171995.1|172079.2|171989.2|8
1727351410000|2024-09-26 11:50:10|172083.7|171993.7|172084.7|171994.7|172084.7|171994.7|172083.7|171993.7|2
1727351420000|2024-09-26 11:50:20|172083.7|171993.7|172066.3|171976.3|172083.7|171993.7|172048.9|171958.9|10
1727351430000|2024-09-26 11:50:30|172066.9|171976.9|172066.2|171976.2|172068.4|171978.4|172066.1|171976.1|6
1727351440000|2024-09-26 11:50:40|172065|171975|172068.9|171978.9|172070.4|171980.4|172062.2|171972.2|17
1727351450000|2024-09-26 11:50:50|172070.2|171980.2|172082.7|171992.7|172082.7|171992.7|172070|171980|8
1727351460000|2024-09-26 11:51:00|172080.6|171990.6|172094.3|172004.3|172094.3|172004.3|172080.2|171990.2|10
1727351470000|2024-09-26 11:51:10|172092.8|172002.8|172089.8|171999.8|172098.4|172008.4|172089.8|171999.8|10
1727351480000|2024-09-26 11:51:20|172091.5|172001.5|172108.3|172018.3|172108.3|172018.3|172091.5|172001.5|9
1727351490000|2024-09-26 11:51:30|172108.5|172018.5|172110.5|172020.5|172117.3|172027.3|172108.5|172018.5|6
1727351500000|2024-09-26 11:51:40|172111.9|172021.9|172112.9|172022.9|172112.9|172022.9|172109.3|172019.3|9
1727351510000|2024-09-26 11:51:50|172110.7|172020.7|172135.8|172045.8|172138.6|172048.6|172110.7|172020.7|8
1727351520000|2024-09-26 11:52:00|172135.2|172045.2|172144.6|172054.6|172150.7|172060.7|172134.6|172044.6|13
1727351530000|2024-09-26 11:52:10|172144.5|172054.5|172138.6|172048.6|172144.5|172054.5|172138.4|172048.4|8
1727351540000|2024-09-26 11:52:20|172141.5|172051.5|172140.2|172050.2|172141.5|172051.5|172140|172050|4
1727351550000|2024-09-26 11:52:30|172143.6|172053.6|172136.7|172046.7|172151.2|172061.2|172136|172046|10
1727351560000|2024-09-26 11:52:40|172136|172046|172136.2|172046.2|172136.4|172046.4|172136|172046|3
1727351570000|2024-09-26 11:52:50|172135.7|172045.7|172136.1|172046.1|172137|172047|172135.3|172045.3|5
1727351580000|2024-09-26 11:53:00|172134.4|172044.4|172133.2|172043.2|172135.7|172045.7|172133.2|172043.2|5
1727351590000|2024-09-26 11:53:10|172132.5|172042.5|172135.4|172045.4|172135.4|172045.4|172132.1|172042.1|6
1727351600000|2024-09-26 11:53:20|172135.3|172045.3|172135.3|172045.3|172135.3|172045.3|172134.9|172044.9|3
1727351620000|2024-09-26 11:53:40|172133.7|172043.7|172138.9|172048.9|172139.1|172049.1|172133.7|172043.7|5
1727351630000|2024-09-26 11:53:50|172139.3|172049.3|172136|172046|172140.1|172050.1|172135.8|172045.8|10
1727351640000|2024-09-26 11:54:00|172133.9|172043.9|172138.2|172048.2|172138.2|172048.2|172133.9|172043.9|3
1727351650000|2024-09-26 11:54:10|172140.3|172050.3|172157.4|172067.4|172157.4|172067.4|172140.3|172050.3|11
1727351660000|2024-09-26 11:54:20|172156.1|172066.1|172159.4|172069.4|172159.4|172069.4|172156.1|172066.1|7
1727351670000|2024-09-26 11:54:30|172158.4|172068.4|172158.3|172068.3|172158.4|172068.4|172158.3|172068.3|4
1727351680000|2024-09-26 11:54:40|172158.5|172068.5|172161.4|172071.4|172161.5|172071.5|172158.4|172068.4|8
1727351690000|2024-09-26 11:54:50|172165.8|172075.8|172187|172097|172187|172097|172165.8|172075.8|9
1727351700000|2024-09-26 11:55:00|172185.4|172095.4|172183.4|172093.4|172185.4|172095.4|172182.8|172092.8|4
1727351710000|2024-09-26 11:55:10|172183.5|172093.5|172183.6|172093.6|172183.6|172093.6|172183.5|172093.5|2
1727351720000|2024-09-26 11:55:20|172183.7|172093.7|172186.7|172096.7|172192.8|172102.8|172183.7|172093.7|9
1727351730000|2024-09-26 11:55:30|172185.7|172095.7|172185.7|172095.7|172185.7|172095.7|172185.7|172095.7|1
1727351740000|2024-09-26 11:55:40|172186.1|172096.1|172188|172098|172188|172098|172185.7|172095.7|6
1727351750000|2024-09-26 11:55:50|172192.4|172102.4|172217.2|172127.2|172217.2|172127.2|172192.4|172102.4|10
1727351760000|2024-09-26 11:56:00|172221.9|172131.9|172235.6|172145.6|172235.6|172145.6|172218.5|172128.5|6
1727351770000|2024-09-26 11:56:10|172235.5|172145.5|172241.5|172151.5|172241.5|172151.5|172235.5|172145.5|5
1727351780000|2024-09-26 11:56:20|172242.1|172152.1|172252.9|172162.9|172254.4|172164.4|172242.1|172152.1|7
1727351790000|2024-09-26 11:56:30|172250.8|172160.8|172251|172161|172252.9|172162.9|172246.7|172156.7|10
1727351800000|2024-09-26 11:56:40|172250.6|172160.6|172254.9|172164.9|172254.9|172164.9|172250.6|172160.6|3
1727351810000|2024-09-26 11:56:50|172254.7|172164.7|172252.8|172162.8|172257.1|172167.1|172252.8|172162.8|9
1727351820000|2024-09-26 11:57:00|172253|172163|172253.8|172163.8|172254.5|172164.5|172252.6|172162.6|5
1727351830000|2024-09-26 11:57:10|172252.3|172162.3|172261|172171|172261|172171|172252.3|172162.3|4
1727351840000|2024-09-26 11:57:20|172265.4|172175.4|172326.9|172236.9|172329|172239|172265.4|172175.4|20
1727351850000|2024-09-26 11:57:30|172326|172236|172329.3|172239.3|172331.9|172241.9|172319.6|172229.6|12
1727351860000|2024-09-26 11:57:40|172332.4|172242.4|172324.8|172234.8|172332.4|172242.4|172324.7|172234.7|9
1727351870000|2024-09-26 11:57:50|172327.4|172237.4|172328.7|172238.7|172331.5|172241.5|172325.1|172235.1|17
1727351880000|2024-09-26 11:58:00|172328.8|172238.8|172325.3|172235.3|172329.2|172239.2|172325.3|172235.3|11
1727351890000|2024-09-26 11:58:10|172325.6|172235.6|172322.6|172232.6|172327|172237|172322.6|172232.6|10
1727351900000|2024-09-26 11:58:20|172324.7|172234.7|172327.8|172237.8|172327.8|172237.8|172306.3|172216.3|15
1727351910000|2024-09-26 11:58:30|172329.6|172239.6|172325.1|172235.1|172329.6|172239.6|172321.8|172231.8|13
1727351920000|2024-09-26 11:58:40|172323.8|172233.8|172324.7|172234.7|172327.1|172237.1|172323.1|172233.1|9
1727351930000|2024-09-26 11:58:50|172324.8|172234.8|172328.5|172238.5|172328.9|172238.9|172321|172231|18
1727351940000|2024-09-26 11:59:00|172328.9|172238.9|172327.2|172237.2|172329.6|172239.6|172327.2|172237.2|8
1727351950000|2024-09-26 11:59:10|172327.5|172237.5|172326.2|172236.2|172329.5|172239.5|172325.3|172235.3|5
1727351960000|2024-09-26 11:59:20|172328.3|172238.3|172323.7|172233.7|172328.3|172238.3|172323.7|172233.7|5
1727351970000|2024-09-26 11:59:30|172323.8|172233.8|172325.8|172235.8|172325.8|172235.8|172323.7|172233.7|3
1727351990000|2024-09-26 11:59:50|172321.2|172231.2|172327.2|172237.2|172331.4|172241.4|172321.2|172231.2|13
1727352000000|2024-09-26 12:00:00|172322.4|172232.4|172323.5|172233.5|172327.4|172237.4|172319|172229|16
1727352010000|2024-09-26 12:00:10|172324.7|172234.7|172321.9|172231.9|172328.3|172238.3|172321.9|172231.9|6
1727352020000|2024-09-26 12:00:20|172322|172232|172333|172243|172334.5|172244.5|172321.8|172231.8|9
1727352030000|2024-09-26 12:00:30|172331.1|172241.1|172328.9|172238.9|172331.1|172241.1|172320.5|172230.5|14
1727352040000|2024-09-26 12:00:40|172329.3|172239.3|172349.6|172259.6|172349.6|172259.6|172329.3|172239.3|17
1727352050000|2024-09-26 12:00:50|172349.5|172259.5|172349.5|172259.5|172349.6|172259.6|172349.5|172259.5|3
1727352060000|2024-09-26 12:01:00|172349.6|172259.6|172349.5|172259.5|172349.6|172259.6|172349.5|172259.5|4
1727352070000|2024-09-26 12:01:10|172347.2|172257.2|172347.8|172257.8|172347.8|172257.8|172345|172255|5
1727352080000|2024-09-26 12:01:20|172347.5|172257.5|172350.2|172260.2|172352.7|172262.7|172344.6|172254.6|10
1727352090000|2024-09-26 12:01:30|172352.8|172262.8|172352.8|172262.8|172352.8|172262.8|172349.5|172259.5|14
1727352100000|2024-09-26 12:01:40|172350.2|172260.2|172350.6|172260.6|172352.8|172262.8|172350|172260|5
1727352110000|2024-09-26 12:01:50|172350|172260|172352.2|172262.2|172352.2|172262.2|172350|172260|7
1727352120000|2024-09-26 12:02:00|172351.8|172261.8|172347.3|172257.3|172351.8|172261.8|172342.1|172252.1|7
1727352130000|2024-09-26 12:02:10|172347.7|172257.7|172347.4|172257.4|172348|172258|172347.4|172257.4|4
1727352140000|2024-09-26 12:02:20|172343.3|172253.3|172342.8|172252.8|172343.3|172253.3|172338.6|172248.6|10
1727352150000|2024-09-26 12:02:30|172343.1|172253.1|172347.7|172257.7|172347.7|172257.7|172343.1|172253.1|4
1727352160000|2024-09-26 12:02:40|172349|172259|172348.4|172258.4|172350.5|172260.5|172346.4|172256.4|6
1727352170000|2024-09-26 12:02:50|172350.5|172260.5|172346.5|172256.5|172350.5|172260.5|172346.5|172256.5|5
1727352180000|2024-09-26 12:03:00|172346.3|172256.3|172419.5|172329.5|172419.5|172329.5|172346.3|172256.3|17
1727352190000|2024-09-26 12:03:10|172419.6|172329.6|172405.9|172315.9|172421|172331|172404.6|172314.6|9
1727352200000|2024-09-26 12:03:20|172407.5|172317.5|172416.1|172326.1|172416.1|172326.1|172405.5|172315.5|8
1727352210000|2024-09-26 12:03:30|172414.1|172324.1|172436.4|172346.4|172441.4|172351.4|172412|172322|19
1727352220000|2024-09-26 12:03:40|172438.7|172348.7|172437.4|172347.4|172438.9|172348.9|172435.6|172345.6|10
1727352230000|2024-09-26 12:03:50|172440.3|172350.3|172439.5|172349.5|172442.3|172352.3|172436.9|172346.9|5
1727352240000|2024-09-26 12:04:00|172437.7|172347.7|172445.8|172355.8|172445.8|172355.8|172437.2|172347.2|9
1727352250000|2024-09-26 12:04:10|172444.2|172354.2|172486.7|172396.7|172487.1|172397.1|172444.2|172354.2|11
1727352260000|2024-09-26 12:04:20|172486.9|172396.9|172486.8|172396.8|172486.9|172396.9|172486.8|172396.8|2
1727352270000|2024-09-26 12:04:30|172487.2|172397.2|172491.5|172401.5|172492|172402|172487.2|172397.2|13
1727352280000|2024-09-26 12:04:40|172489.5|172399.5|172488.8|172398.8|172491.6|172401.6|172487.6|172397.6|24
1727352290000|2024-09-26 12:04:50|172486.8|172396.8|172490.2|172400.2|172492.3|172402.3|172486.8|172396.8|20
1727352300000|2024-09-26 12:05:00|172487.5|172397.5|172482.5|172392.5|172490.4|172400.4|172477.8|172387.8|12
1727352310000|2024-09-26 12:05:10|172477.8|172387.8|172477.6|172387.6|172480.8|172390.8|172477.6|172387.6|5
1727352320000|2024-09-26 12:05:20|172479.8|172389.8|172488.9|172398.9|172488.9|172398.9|172479.8|172389.8|10
1727352330000|2024-09-26 12:05:30|172489|172399|172489|172399|172489|172399|172489|172399|1
1727352340000|2024-09-26 12:05:40|172490.7|172400.7|172518.2|172428.2|172529.2|172439.2|172490.7|172400.7|21
1727352350000|2024-09-26 12:05:50|172520.8|172430.8|172503.7|172413.7|172520.8|172430.8|172503.4|172413.4|18
1727352360000|2024-09-26 12:06:00|172505.5|172415.5|172485.9|172395.9|172505.5|172415.5|172482.1|172392.1|17
1727352370000|2024-09-26 12:06:10|172488.8|172398.8|172484|172394|172488.8|172398.8|172482.9|172392.9|3
1727352380000|2024-09-26 12:06:20|172485.9|172395.9|172484.6|172394.6|172492.8|172402.8|172483.7|172393.7|12
1727352390000|2024-09-26 12:06:30|172484.8|172394.8|172482.7|172392.7|172486.8|172396.8|172482.7|172392.7|6
1727352400000|2024-09-26 12:06:40|172484.6|172394.6|172464|172374|172484.8|172394.8|172455.4|172365.4|22
1727352410000|2024-09-26 12:06:50|172463.7|172373.7|172426.7|172336.7|172463.7|172373.7|172424.7|172334.7|11
1727352420000|2024-09-26 12:07:00|172426.6|172336.6|172425.2|172335.2|172426.6|172336.6|172424.7|172334.7|6
1727352430000|2024-09-26 12:07:10|172425|172335|172428.6|172338.6|172428.6|172338.6|172425|172335|7
1727352440000|2024-09-26 12:07:20|172428.4|172338.4|172462.7|172372.7|172462.7|172372.7|172428.4|172338.4|8
1727352450000|2024-09-26 12:07:30|172464.8|172374.8|172467.9|172377.9|172467.9|172377.9|172459.7|172369.7|11
1727352460000|2024-09-26 12:07:40|172464.9|172374.9|172472.5|172382.5|172472.5|172382.5|172464.9|172374.9|7
1727352470000|2024-09-26 12:07:50|172472.2|172382.2|172498.3|172408.3|172498.3|172408.3|172470.8|172380.8|20
1727352480000|2024-09-26 12:08:00|172496|172406|172494.3|172404.3|172496.5|172406.5|172488.3|172398.3|13
1727352490000|2024-09-26 12:08:10|172491.7|172401.7|172500|172410|172500|172410|172491.7|172401.7|7
1727352500000|2024-09-26 12:08:20|172497.6|172407.6|172499.1|172409.1|172499.5|172409.5|172488.1|172398.1|13
1727352510000|2024-09-26 12:08:30|172500.9|172410.9|172500.1|172410.1|172500.9|172410.9|172496.9|172406.9|6
1727352520000|2024-09-26 12:08:40|172498.2|172408.2|172491.7|172401.7|172498.2|172408.2|172491.7|172401.7|10
1727352530000|2024-09-26 12:08:50|172493.6|172403.6|172499.6|172409.6|172500.8|172410.8|172493.6|172403.6|5
1727352540000|2024-09-26 12:09:00|172500.1|172410.1|172492|172402|172500.5|172410.5|172490.2|172400.2|7
1727352550000|2024-09-26 12:09:10|172492.1|172402.1|172501.7|172411.7|172503.6|172413.6|172492|172402|9
1727352560000|2024-09-26 12:09:20|172503.5|172413.5|172518|172428|172518|172428|172503.5|172413.5|9
1727352570000|2024-09-26 12:09:30|172515.8|172425.8|172513.1|172423.1|172515.8|172425.8|172513.1|172423.1|3
1727352580000|2024-09-26 12:09:40|172517.2|172427.2|172512|172422|172523.3|172433.3|172512|172422|15
1727352590000|2024-09-26 12:09:50|172511.9|172421.9|172502.3|172412.3|172511.9|172421.9|172502.3|172412.3|7
1727352600000|2024-09-26 12:10:00|172504.2|172414.2|172507.7|172417.7|172511.6|172421.6|172504.2|172414.2|11
1727352610000|2024-09-26 12:10:10|172511.2|172421.2|172499.3|172409.3|172511.2|172421.2|172499.3|172409.3|10
1727352620000|2024-09-26 12:10:20|172499.4|172409.4|172490.5|172400.5|172499.4|172409.4|172486.5|172396.5|8
1727352630000|2024-09-26 12:10:30|172490.6|172400.6|172501.2|172411.2|172501.2|172411.2|172487.3|172397.3|8
1727352640000|2024-09-26 12:10:40|172500|172410|172494.7|172404.7|172500|172410|172494.7|172404.7|6
1727352650000|2024-09-26 12:10:50|172493.2|172403.2|172484.9|172394.9|172493.2|172403.2|172484.9|172394.9|8
1727352660000|2024-09-26 12:11:00|172490.6|172400.6|172494|172404|172499|172409|172488.5|172398.5|13
1727352670000|2024-09-26 12:11:10|172492.4|172402.4|172497.1|172407.1|172498.3|172408.3|172490.7|172400.7|14
1727352680000|2024-09-26 12:11:20|172498.9|172408.9|172501.3|172411.3|172501.3|172411.3|172498.8|172408.8|6
1727352690000|2024-09-26 12:11:30|172501.8|172411.8|172524.4|172434.4|172527.8|172437.8|172501.8|172411.8|11
1727352700000|2024-09-26 12:11:40|172526.7|172436.7|172526.7|172436.7|172527|172437|172526.7|172436.7|7
1727352710000|2024-09-26 12:11:50|172524.9|172434.9|172526.7|172436.7|172526.7|172436.7|172524.9|172434.9|3
1727352720000|2024-09-26 12:12:00|172526.2|172436.2|172528.7|172438.7|172528.7|172438.7|172526.2|172436.2|5
1727352730000|2024-09-26 12:12:10|172528.2|172438.2|172498.8|172408.8|172532.5|172442.5|172495.3|172405.3|7
1727352740000|2024-09-26 12:12:20|172499.3|172409.3|172501.2|172411.2|172501.2|172411.2|172499.3|172409.3|2
1727352750000|2024-09-26 12:12:30|172501.3|172411.3|172486.7|172396.7|172501.3|172411.3|172486.2|172396.2|7
1727352760000|2024-09-26 12:12:40|172487.4|172397.4|172489.2|172399.2|172489.2|172399.2|172487.4|172397.4|3
1727352770000|2024-09-26 12:12:50|172488.9|172398.9|172498.6|172408.6|172498.9|172408.9|172488.8|172398.8|9
1727352780000|2024-09-26 12:13:00|172500|172410|172498.9|172408.9|172500|172410|172498.9|172408.9|2
1727352790000|2024-09-26 12:13:10|172497|172407|172488.1|172398.1|172498.8|172408.8|172488.1|172398.1|7
1727352800000|2024-09-26 12:13:20|172489.6|172399.6|172485.8|172395.8|172489.6|172399.6|172484.3|172394.3|4
1727352810000|2024-09-26 12:13:30|172486.6|172396.6|172480.2|172390.2|172486.6|172396.6|172480.2|172390.2|14
1727352820000|2024-09-26 12:13:40|172481.7|172391.7|172461.2|172371.2|172482.5|172392.5|172439.7|172349.7|17
1727352830000|2024-09-26 12:13:50|172463.3|172373.3|172460.9|172370.9|172464.4|172374.4|172457.5|172367.5|15
1727352840000|2024-09-26 12:14:00|172461.1|172371.1|172462.2|172372.2|172462.2|172372.2|172461|172371|6
1727352850000|2024-09-26 12:14:10|172461.4|172371.4|172469.3|172379.3|172469.6|172379.6|172461.4|172371.4|10
1727352860000|2024-09-26 12:14:20|172471.5|172381.5|172477.4|172387.4|172480.8|172390.8|172471.5|172381.5|13
1727352870000|2024-09-26 12:14:30|172478.6|172388.6|172493|172403|172493|172403|172477.8|172387.8|14
1727352880000|2024-09-26 12:14:40|172491.2|172401.2|172494.9|172404.9|172499.7|172409.7|172491.1|172401.1|9
1727352890000|2024-09-26 12:14:50|172492|172402|172485.4|172395.4|172492|172402|172485.4|172395.4|5
1727352900000|2024-09-26 12:15:00|172487.3|172397.3|172474.1|172384.1|172487.6|172397.6|172474.1|172384.1|8
1727352910000|2024-09-26 12:15:10|172474.9|172384.9|172469.2|172379.2|172474.9|172384.9|172462.1|172372.1|10
1727352920000|2024-09-26 12:15:20|172471.2|172381.2|172469.6|172379.6|172471.2|172381.2|172469.4|172379.4|5
1727352930000|2024-09-26 12:15:30|172471.3|172381.3|172475|172385|172478.4|172388.4|172468.6|172378.6|14
1727352940000|2024-09-26 12:15:40|172476.6|172386.6|172475.8|172385.8|172478.9|172388.9|172475.1|172385.1|8
1727352950000|2024-09-26 12:15:50|172476.5|172386.5|172476.3|172386.3|172478.7|172388.7|172476.3|172386.3|6
1727352960000|2024-09-26 12:16:00|172474.6|172384.6|172478.8|172388.8|172478.8|172388.8|172469.9|172379.9|9
1727352970000|2024-09-26 12:16:10|172478|172388|172468.2|172378.2|172478|172388|172468.2|172378.2|8
1727352980000|2024-09-26 12:16:20|172468.1|172378.1|172468.3|172378.3|172470.4|172380.4|172468.1|172378.1|5
1727352990000|2024-09-26 12:16:30|172470.5|172380.5|172468.7|172378.7|172470.8|172380.8|172468.2|172378.2|8
1727353000000|2024-09-26 12:16:40|172468.6|172378.6|172399.4|172309.4|172469.6|172379.6|172399.4|172309.4|6
1727353010000|2024-09-26 12:16:50|172399.3|172309.3|172396|172306|172399.3|172309.3|172394.7|172304.7|9
1727353020000|2024-09-26 12:17:00|172395.8|172305.8|172392.6|172302.6|172395.8|172305.8|172382.7|172292.7|11
1727353030000|2024-09-26 12:17:10|172424.6|172334.6|172438.4|172348.4|172438.4|172348.4|172424.6|172334.6|8
1727353040000|2024-09-26 12:17:20|172438.1|172348.1|172453.6|172363.6|172454.2|172364.2|172438.1|172348.1|7
1727353050000|2024-09-26 12:17:30|172451.9|172361.9|172443.3|172353.3|172451.9|172361.9|172443.3|172353.3|3
1727353060000|2024-09-26 12:17:40|172441.6|172351.6|172444.1|172354.1|172450.1|172360.1|172441.6|172351.6|7
1727353070000|2024-09-26 12:17:50|172447.6|172357.6|172421.4|172331.4|172447.6|172357.6|172419.7|172329.7|8
1727353080000|2024-09-26 12:18:00|172421|172331|172382.4|172292.4|172421|172331|172380.7|172290.7|16
1727353090000|2024-09-26 12:18:10|172381|172291|172381.8|172291.8|172384.5|172294.5|172377.6|172287.6|15
1727353100000|2024-09-26 12:18:20|172381.5|172291.5|172382.4|172292.4|172383.4|172293.4|172381.5|172291.5|4
1727353110000|2024-09-26 12:18:30|172383.3|172293.3|172373.5|172283.5|172384.9|172294.9|172373.5|172283.5|10
1727353120000|2024-09-26 12:18:40|172378.5|172288.5|172378.3|172288.3|172379.6|172289.6|172373.5|172283.5|7
1727353130000|2024-09-26 12:18:50|172379.6|172289.6|172393.4|172303.4|172393.4|172303.4|172378.3|172288.3|6
1727353140000|2024-09-26 12:19:00|172391.8|172301.8|172389.1|172299.1|172392.4|172302.4|172388.9|172298.9|7
1727353150000|2024-09-26 12:19:10|172390.5|172300.5|172384|172294|172390.5|172300.5|172384|172294|5
1727353160000|2024-09-26 12:19:20|172384.2|172294.2|172386.2|172296.2|172386.2|172296.2|172382.6|172292.6|8
1727353170000|2024-09-26 12:19:30|172386.1|172296.1|172384.4|172294.4|172386.1|172296.1|172384.4|172294.4|3
1727353180000|2024-09-26 12:19:40|172384.7|172294.7|172387.8|172297.8|172387.8|172297.8|172384.7|172294.7|2
1727353190000|2024-09-26 12:19:50|172386.9|172296.9|172385.7|172295.7|172388.8|172298.8|172385.7|172295.7|5
1727353200000|2024-09-26 12:20:00|172384|172294|172386.5|172296.5|172386.5|172296.5|172383.7|172293.7|6
1727353210000|2024-09-26 12:20:10|172385.9|172295.9|172376.1|172286.1|172386.5|172296.5|172374.4|172284.4|10
1727353220000|2024-09-26 12:20:20|172369.5|172279.5|172337.7|172247.7|172374.8|172284.8|172337.7|172247.7|16
1727353230000|2024-09-26 12:20:30|172337.6|172247.6|172337.5|172247.5|172337.6|172247.6|172337.5|172247.5|2
1727353240000|2024-09-26 12:20:40|172337.6|172247.6|172338.9|172248.9|172339|172249|172335.1|172245.1|6
1727353250000|2024-09-26 12:20:50|172338.8|172248.8|172339.4|172249.4|172344.9|172254.9|172335.5|172245.5|9
1727353260000|2024-09-26 12:21:00|172337.5|172247.5|172336.5|172246.5|172342.9|172252.9|172336.5|172246.5|7
1727353270000|2024-09-26 12:21:10|172338.6|172248.6|172321.8|172231.8|172340.9|172250.9|172318.7|172228.7|10
1727353280000|2024-09-26 12:21:20|172314.3|172224.3|172317.7|172227.7|172318.9|172228.9|172314.3|172224.3|5
1727353290000|2024-09-26 12:21:30|172318.1|172228.1|172322.2|172232.2|172322.2|172232.2|172318.1|172228.1|4
1727353310000|2024-09-26 12:21:50|172323.4|172233.4|172346.8|172256.8|172348|172258|172323.4|172233.4|13
1727353320000|2024-09-26 12:22:00|172345.8|172255.8|172385.8|172295.8|172385.8|172295.8|172345.8|172255.8|11
1727353330000|2024-09-26 12:22:10|172378.9|172288.9|172360.4|172270.4|172378.9|172288.9|172357.9|172267.9|9
1727353340000|2024-09-26 12:22:20|172362.2|172272.2|172326.6|172236.6|172362.2|172272.2|172326.3|172236.3|9
1727353350000|2024-09-26 12:22:30|172325|172235|172326.9|172236.9|172326.9|172236.9|172325|172235|3
1727353360000|2024-09-26 12:22:40|172327.9|172237.9|172338.9|172248.9|172340.5|172250.5|172327.9|172237.9|12
1727353370000|2024-09-26 12:22:50|172340.3|172250.3|172346.8|172256.8|172359.2|172269.2|172340.3|172250.3|6
1727353380000|2024-09-26 12:23:00|172340.3|172250.3|172334.3|172244.3|172340.3|172250.3|172334.3|172244.3|7
1727353390000|2024-09-26 12:23:10|172329.6|172239.6|172328.7|172238.7|172335.2|172245.2|172328.7|172238.7|7
1727353400000|2024-09-26 12:23:20|172332.7|172242.7|172322.6|172232.6|172335.1|172245.1|172322.6|172232.6|8
1727353410000|2024-09-26 12:23:30|172322.4|172232.4|172314.2|172224.2|172322.4|172232.4|172314.2|172224.2|8
1727353420000|2024-09-26 12:23:40|172313.1|172223.1|172317.3|172227.3|172317.3|172227.3|172313.1|172223.1|8
1727353430000|2024-09-26 12:23:50|172318.1|172228.1|172315.1|172225.1|172319.4|172229.4|172314.4|172224.4|8
1727353440000|2024-09-26 12:24:00|172315|172225|172314.4|172224.4|172315.1|172225.1|172314.2|172224.2|5
1727353450000|2024-09-26 12:24:10|172316.3|172226.3|172315.9|172225.9|172319.5|172229.5|172314.2|172224.2|9
1727353460000|2024-09-26 12:24:20|172316.1|172226.1|172321|172231|172322.7|172232.7|172315.9|172225.9|9
1727353470000|2024-09-26 12:24:30|172321.5|172231.5|172263.2|172173.2|172321.5|172231.5|172260.3|172170.3|12
1727353480000|2024-09-26 12:24:40|172261.6|172171.6|172260.9|172170.9|172263.1|172173.1|172254.9|172164.9|12
1727353490000|2024-09-26 12:24:50|172261.1|172171.1|172256.3|172166.3|172262.5|172172.5|172256.3|172166.3|8
1727353500000|2024-09-26 12:25:00|172260.1|172170.1|172257.5|172167.5|172263.1|172173.1|172257.5|172167.5|6
1727353510000|2024-09-26 12:25:10|172259.9|172169.9|172257.4|172167.4|172266.4|172176.4|172257.4|172167.4|12
1727353520000|2024-09-26 12:25:20|172255|172165|172276.1|172146.1|172279.8|172165.2|172253|172136.6|14
1727353530000|2024-09-26 12:25:30|172274|172144|172249.1|172119.1|172274|172144|172247.6|172117.6|12
1727353540000|2024-09-26 12:25:40|172251.5|172121.5|172251.3|172121.3|172251.5|172121.5|172249|172119|7
1727353550000|2024-09-26 12:25:50|172251.2|172121.2|172234.2|172104.2|172260.7|172130.7|172208.9|172100|14
1727353560000|2024-09-26 12:26:00|172238.3|172108.3|172262.5|172132.5|172265.5|172138.9|172218.9|172108.3|13
1727353570000|2024-09-26 12:26:10|172263.4|172133.4|172263.1|172133.1|172263.6|172133.6|172263.1|172133.1|4
1727353580000|2024-09-26 12:26:20|172263.3|172133.3|172253.2|172123.2|172268.5|172138.5|172246.7|172116.7|10
1727353590000|2024-09-26 12:26:30|172252.8|172122.8|172263.6|172133.6|172263.6|172133.6|172252.8|172122.8|3
1727353600000|2024-09-26 12:26:40|172262|172132|172252.8|172122.8|172264.5|172134.5|172252.8|172122.8|9
1727353610000|2024-09-26 12:26:50|172251.8|172121.8|172233.7|172103.7|172251.8|172121.8|172233.3|172103.3|10
1727353620000|2024-09-26 12:27:00|172233.5|172103.5|172195.8|172065.8|172233.7|172103.7|172193.9|172063.9|8
1727353630000|2024-09-26 12:27:10|172196.4|172066.4|172183.2|172053.2|172196.4|172066.4|172183.2|172053.2|6
1727353640000|2024-09-26 12:27:20|172181.3|172051.3|172180.9|172050.9|172185.2|172055.2|172180.9|172050.9|9
1727353650000|2024-09-26 12:27:30|172179.9|172049.9|172179.2|172049.2|172179.9|172049.9|172179.2|172049.2|4
1727353660000|2024-09-26 12:27:40|172177.4|172047.4|172166.4|172036.4|172177.4|172047.4|172163.9|172033.9|8
1727353670000|2024-09-26 12:27:50|172166.5|172036.5|172164.2|172034.2|172166.7|172036.7|172164.2|172034.2|7
1727353680000|2024-09-26 12:28:00|172164.3|172034.3|172164.4|172034.4|172164.4|172034.4|172164.3|172034.3|2
1727353690000|2024-09-26 12:28:10|172157|172027|172165.3|172035.3|172165.3|172035.3|172156.9|172026.9|5
1727353700000|2024-09-26 12:28:20|172176.7|172046.7|172111.5|172021.5|172179.7|172049.7|172111.5|172021.5|6
1727353710000|2024-09-26 12:28:30|172113.1|172023.1|172113.1|172023.1|172113.7|172023.7|172097.4|172007.4|6
1727353720000|2024-09-26 12:28:40|172112.9|172022.9|172127.3|171997.3|172127.4|172022.9|172112.9|171997.3|3
1727353730000|2024-09-26 12:28:50|172134.4|172004.4|172131|172001|172134.4|172004.4|172131|172001|3
1727353740000|2024-09-26 12:29:00|172131.1|172001.1|172127.8|171997.8|172131.2|172001.2|172127.8|171997.8|5
1727353750000|2024-09-26 12:29:10|172128.7|171998.7|172137.2|172007.2|172137.2|172036|172117.8|171998.7|8
1727353760000|2024-09-26 12:29:20|172141.9|172011.9|172206.5|172076.5|172206.5|172076.5|172141.9|172011.9|18
1727353770000|2024-09-26 12:29:30|172202.6|172072.6|172231.7|172101.7|172231.7|172101.7|172196.3|172066.3|11
1727353780000|2024-09-26 12:29:40|172221.1|172091.1|172225.8|172095.8|172257.4|172127.4|172221.1|172091.1|16
1727353790000|2024-09-26 12:29:50|172231.3|172101.3|172305.8|172030.2|172305.8|172113.4|172212.6|172030.2|9
1727353800000|2024-09-26 12:30:00|172335.4|172024.8|172477|172135|172554.2|172212.2|172335.4|172024.8|15
1727353810000|2024-09-26 12:30:10|172477.7|172135.7|172558|172333.5|172597.4|172384.9|172477.3|172135.3|29
1727353820000|2024-09-26 12:30:20|172557.8|172336.7|172547|172417|172624.7|172448.1|172491.9|172336.7|31
1727353830000|2024-09-26 12:30:30|172546.7|172416.7|172624.7|172494.7|172628.4|172498.4|172546.7|172416.7|26
1727353840000|2024-09-26 12:30:40|172689.9|172559.9|172675|172545|172708.3|172578.3|172671.3|172541.3|28
1727353850000|2024-09-26 12:30:50|172674.1|172544.1|172642.7|172512.7|172731.7|172545.1|172641.9|172500.8|15
1727353860000|2024-09-26 12:31:00|172641.3|172511.3|172657.9|172527.9|172657.9|172527.9|172641.3|172511.3|10
1727353870000|2024-09-26 12:31:10|172655.2|172525.2|172564.5|172434.5|172655.4|172525.4|172532.7|172402.7|27
1727353880000|2024-09-26 12:31:20|172561.3|172431.3|172670.2|172457.7|172670.8|172503.1|172549.4|172419.4|28
1727353890000|2024-09-26 12:31:30|172668.8|172460.4|172644.6|172514.6|172671.5|172525.3|172643.8|172459.7|20
1727353900000|2024-09-26 12:31:40|172645.4|172515.4|172640|172510|172646.8|172516.8|172640|172510|11
1727353910000|2024-09-26 12:31:50|172641.3|172511.3|172650.7|172520.7|172652.2|172522.2|172641.3|172511.3|18
1727353920000|2024-09-26 12:32:00|172640.3|172510.3|172644.5|172514.5|172645|172515|172617.8|172487.8|28
1727353930000|2024-09-26 12:32:10|172640.1|172510.1|172671.1|172541.1|172685.4|172555.4|172639.1|172509.1|30
1727353940000|2024-09-26 12:32:20|172659|172529|172657.6|172527.6|172669.3|172539.3|172652.6|172522.6|38
1727353950000|2024-09-26 12:32:30|172660.2|172530.2|172637.4|172507.4|172665.2|172535.2|172620.4|172490.4|29
1727353960000|2024-09-26 12:32:40|172628.5|172498.5|172641.3|172511.3|172650.7|172520.7|172628.5|172498.5|30
1727353970000|2024-09-26 12:32:50|172566.9|172436.9|172538.2|172408.2|172566.9|172436.9|172531.8|172401.8|17
1727353980000|2024-09-26 12:33:00|172535.9|172405.9|172563.5|172433.5|172563.5|172433.5|172532.2|172402.2|18
1727353990000|2024-09-26 12:33:10|172563.4|172433.4|172549|172419|172584.2|172454.2|172547.1|172417.1|24
1727354000000|2024-09-26 12:33:20|172547.8|172417.8|172504.4|172374.4|172550.8|172420.8|172489.4|172359.4|33
1727354010000|2024-09-26 12:33:30|172511.6|172381.6|172531.2|172401.2|172538.8|172408.8|172511.6|172381.6|29
1727354020000|2024-09-26 12:33:40|172531.7|172401.7|172538.8|172408.8|172544.7|172414.7|172530.9|172400.9|29
1727354030000|2024-09-26 12:33:50|172537.6|172407.6|172586.9|172456.9|172591.6|172461.6|172537.6|172407.6|19
1727354040000|2024-09-26 12:34:00|172587.8|172457.8|172603.8|172473.8|172610.7|172480.7|172587.5|172457.5|26
1727354050000|2024-09-26 12:34:10|172598.4|172468.4|172608|172478|172619.2|172489.2|172598.4|172468.4|20
1727354060000|2024-09-26 12:34:20|172607.4|172477.4|172618.4|172488.4|172618.4|172488.4|172601.9|172471.9|19
1727354070000|2024-09-26 12:34:30|172614.5|172484.5|172632.2|172502.2|172639.7|172509.7|172611.7|172481.7|23
1727354080000|2024-09-26 12:34:40|172624.5|172494.5|172616.7|172486.7|172637.1|172507.1|172616.7|172486.7|15
1727354090000|2024-09-26 12:34:50|172614.5|172484.5|172613|172483|172614.5|172484.5|172604.6|172474.6|12
1727354100000|2024-09-26 12:35:00|172604.6|172474.6|172560.7|172430.7|172604.6|172474.6|172553.8|172423.8|14
1727354110000|2024-09-26 12:35:10|172562|172432|172551.4|172421.4|172562|172432|172539.3|172409.3|18
1727354120000|2024-09-26 12:35:20|172549.9|172419.9|172555.7|172425.7|172557.8|172427.8|172549.9|172419.9|7
1727354130000|2024-09-26 12:35:30|172557.8|172427.8|172604.3|172474.3|172604.3|172474.3|172557.8|172427.8|18
1727354140000|2024-09-26 12:35:40|172604.6|172474.6|172600.1|172470.1|172607.9|172477.9|172598.4|172468.4|19
1727354150000|2024-09-26 12:35:50|172600.2|172470.2|172628.6|172498.6|172631.5|172501.5|172600.2|172470.2|14
1727354160000|2024-09-26 12:36:00|172629|172499|172633.9|172503.9|172639.5|172509.5|172629|172499|14
1727354170000|2024-09-26 12:36:10|172632.1|172502.1|172609.8|172479.8|172632.1|172502.1|172609.8|172479.8|12
1727354180000|2024-09-26 12:36:20|172608.2|172478.2|172618.1|172488.1|172634.9|172504.9|172608.2|172478.2|25
1727354190000|2024-09-26 12:36:30|172616.4|172486.4|172582.4|172452.4|172616.4|172486.4|172580.4|172450.4|14
1727354200000|2024-09-26 12:36:40|172584|172454|172579.9|172449.9|172584|172454|172578.4|172448.4|7
1727354210000|2024-09-26 12:36:50|172583|172453|172585.6|172455.6|172589.8|172459.8|172583|172453|8
1727354220000|2024-09-26 12:37:00|172572|172442|172534.2|172404.2|172577|172447|172534|172404|12
1727354230000|2024-09-26 12:37:10|172535.3|172405.3|172584.4|172454.4|172584.4|172454.4|172535.3|172405.3|13
1727354240000|2024-09-26 12:37:20|172584.7|172454.7|172592.7|172462.7|172593.7|172463.7|172583.4|172453.4|10
1727354250000|2024-09-26 12:37:30|172599.3|172469.3|172621.3|172491.3|172637.9|172507.9|172599.3|172469.3|24
1727354260000|2024-09-26 12:37:40|172624.5|172494.5|172627.8|172497.8|172629.5|172499.5|172624.3|172494.3|20
1727354270000|2024-09-26 12:37:50|172627.9|172497.9|172608.3|172478.3|172632.5|172502.5|172608.3|172478.3|18
1727354280000|2024-09-26 12:38:00|172604.8|172474.8|172631.5|172501.5|172631.5|172501.5|172602.2|172472.2|18
1727354290000|2024-09-26 12:38:10|172633.2|172503.2|172715.3|172585.3|172717|172587|172633.2|172503.2|20
1727354300000|2024-09-26 12:38:20|172713.3|172583.3|172718.9|172588.9|172724.8|172594.8|172713.3|172583.3|9
1727354310000|2024-09-26 12:38:30|172717.4|172587.4|172679.3|172549.3|172717.4|172587.4|172679.3|172549.3|13
1727354320000|2024-09-26 12:38:40|172679.1|172549.1|172678.4|172548.4|172689.8|172559.8|172676.5|172546.5|12
1727354330000|2024-09-26 12:38:50|172681.6|172551.6|172702.7|172572.7|172711.3|172581.3|172681.6|172551.6|14
1727354340000|2024-09-26 12:39:00|172703.2|172573.2|172688.7|172558.7|172708.9|172578.9|172688.7|172558.7|10
1727354350000|2024-09-26 12:39:10|172680.9|172550.9|172697.7|172567.7|172702.7|172572.7|172680.9|172550.9|15
1727354360000|2024-09-26 12:39:20|172699.9|172569.9|172710|172580|172717.4|172587.4|172699.9|172569.9|13
1727354370000|2024-09-26 12:39:30|172707.7|172577.7|172707.5|172577.5|172714.6|172584.6|172693.9|172563.9|12
1727354380000|2024-09-26 12:39:40|172709.3|172579.3|172688.4|172558.4|172710|172580|172683.5|172553.5|9
1727354390000|2024-09-26 12:39:50|172694.8|172564.8|172732|172602|172734.2|172630.5|172694.8|172564.8|12
1727354400000|2024-09-26 12:40:00|172734.6|172604.6|172728.6|172598.6|172734.6|172604.6|172721.7|172591.7|8
1727354410000|2024-09-26 12:40:10|172733.6|172603.6|172733.6|172603.6|172733.6|172603.6|172733.6|172603.6|1
1727354420000|2024-09-26 12:40:20|172712.7|172622.7|172804|172674|172807.5|172677.5|172710.8|172620.8|20
1727354430000|2024-09-26 12:40:30|172806.3|172676.3|172785.4|172655.4|172806.3|172676.3|172785.4|172655.4|7
1727354440000|2024-09-26 12:40:40|172777|172687|172790.5|172660.5|172792.8|172687|172777|172653.5|13
1727354450000|2024-09-26 12:40:50|172782.2|172652.2|172760.4|172630.4|172789.9|172687.1|172751.6|172621.6|19
1727354460000|2024-09-26 12:41:00|172764.6|172634.6|172737.7|172607.7|172767.7|172637.7|172736.7|172606.7|18
1727354470000|2024-09-26 12:41:10|172741.6|172611.6|172736.6|172606.6|172744.1|172614.1|172736.6|172606.6|10
1727354480000|2024-09-26 12:41:20|172738|172608|172746.4|172616.4|172750|172620|172738|172608|13
1727354490000|2024-09-26 12:41:30|172746.6|172616.6|172729.3|172599.3|172746.9|172616.9|172687.8|172557.8|22
1727354500000|2024-09-26 12:41:40|172727.3|172597.3|172731.1|172601.1|172732.4|172602.4|172726.8|172596.8|10
1727354510000|2024-09-26 12:41:50|172729.1|172599.1|172727.5|172597.5|172731.3|172601.3|172721.1|172591.1|15
1727354520000|2024-09-26 12:42:00|172728.9|172598.9|172713.9|172583.9|172729.1|172599.1|172713.9|172583.9|8
1727354530000|2024-09-26 12:42:10|172711.4|172581.4|172720.1|172590.1|172730.6|172600.6|172674.5|172544.5|18
1727354540000|2024-09-26 12:42:20|172721.6|172591.6|172716.5|172586.5|172722|172592|172712.3|172582.3|14
1727354550000|2024-09-26 12:42:30|172712.2|172582.2|172719.4|172589.4|172730.2|172600.2|172712.2|172582.2|17
1727354560000|2024-09-26 12:42:40|172719.9|172589.9|172703.5|172573.5|172719.9|172589.9|172703.5|172573.5|8
1727354570000|2024-09-26 12:42:50|172701.5|172571.5|172689.6|172559.6|172702.3|172572.3|172689.6|172559.6|6
1727354580000|2024-09-26 12:43:00|172686.4|172556.4|172671.4|172541.4|172688.3|172558.3|172668.2|172538.2|9
1727354590000|2024-09-26 12:43:10|172671.2|172541.2|172673.2|172543.2|172673.2|172543.2|172658.6|172528.6|11
1727354600000|2024-09-26 12:43:20|172672.9|172542.9|172673.2|172543.2|172673.2|172543.2|172667.7|172537.7|3
1727354610000|2024-09-26 12:43:30|172673.1|172543.1|172673.4|172543.4|172673.9|172543.9|172668.5|172538.5|11
1727354630000|2024-09-26 12:43:50|172673.2|172543.2|172671.9|172541.9|172673.2|172543.2|172668.9|172538.9|5
1727354640000|2024-09-26 12:44:00|172673.4|172543.4|172664.6|172534.6|172673.4|172543.4|172664.6|172534.6|9
1727354650000|2024-09-26 12:44:10|172664|172534|172659.7|172529.7|172664|172534|172652.8|172522.8|9
1727354660000|2024-09-26 12:44:20|172665.1|172535.1|172669.3|172539.3|172671.3|172541.3|172665.1|172535.1|14
1727354670000|2024-09-26 12:44:30|172661.1|172531.1|172718.1|172588.1|172723.9|172593.9|172655.1|172525.1|17
1727354680000|2024-09-26 12:44:40|172717.6|172587.6|172715.4|172585.4|172720.8|172590.8|172713.2|172583.2|17
1727354690000|2024-09-26 12:44:50|172709.2|172579.2|172624.8|172534.8|172710.3|172587.7|172618.6|172528.6|23
1727354700000|2024-09-26 12:45:00|172623.9|172533.9|172629.9|172539.9|172639.3|172549.3|172621.6|172531.6|13
1727354710000|2024-09-26 12:45:10|172627.3|172537.3|172620.9|172530.9|172642.4|172552.4|172620.9|172530.9|13
1727354720000|2024-09-26 12:45:20|172617.5|172527.5|172581|172451|172617.5|172527.5|172575.4|172445.4|10
1727354730000|2024-09-26 12:45:30|172582.8|172452.8|172571.6|172441.6|172596.5|172466.5|172571.6|172441.6|18
1727354740000|2024-09-26 12:45:40|172571.8|172441.8|172570.2|172480.2|172573.5|172480.2|172551.9|172441.8|14
1727354750000|2024-09-26 12:45:50|172571.5|172481.5|172556.2|172466.2|172571.5|172481.5|172554.6|172464.6|7
1727354760000|2024-09-26 12:46:00|172555.9|172465.9|172536.4|172446.4|172555.9|172465.9|172535.5|172445.5|11
1727354770000|2024-09-26 12:46:10|172537.7|172447.7|172463.6|172333.6|172544.1|172454.1|172448.7|172330.4|14
1727354780000|2024-09-26 12:46:20|172446.1|172316.1|172399.4|172269.4|172446.1|172316.1|172381|172251|21
1727354790000|2024-09-26 12:46:30|172395.9|172265.9|172331.2|172201.2|172395.9|172265.9|172325.7|172195.7|29
1727354800000|2024-09-26 12:46:40|172333.3|172203.3|172360|172230|172379.2|172274.5|172328.6|172202.1|36
1727354810000|2024-09-26 12:46:50|172358.6|172228.6|172347.5|172257.5|172360.8|172270.8|172342.7|172213|14
1727354820000|2024-09-26 12:47:00|172348.7|172258.7|172354.6|172264.6|172362.7|172272.7|172342.2|172252.2|14
1727354830000|2024-09-26 12:47:10|172353.9|172263.9|172360.5|172270.5|172368.1|172278.1|172353.9|172263.9|18
1727354840000|2024-09-26 12:47:20|172355|172265|172312.2|172222.2|172355|172265|172312.2|172222.2|23
1727354850000|2024-09-26 12:47:30|172310.2|172220.2|172314.4|172224.4|172326.4|172236.4|172310.2|172220.2|25
1727354860000|2024-09-26 12:47:40|172313|172223|172393.3|172303.3|172393.3|172303.3|172313|172223|22
1727354870000|2024-09-26 12:47:50|172395|172305|172394.8|172304.8|172395|172305|172391.5|172301.5|6
1727354880000|2024-09-26 12:48:00|172392.2|172302.2|172402.2|172312.2|172402.2|172312.2|172392.2|172302.2|6
1727354890000|2024-09-26 12:48:10|172398.1|172308.1|172400.8|172310.8|172400.8|172310.8|172387.5|172297.5|14
1727354900000|2024-09-26 12:48:20|172397.1|172307.1|172379.2|172289.2|172398.6|172308.6|172376|172286|15
1727354910000|2024-09-26 12:48:30|172381.9|172291.9|172366|172276|172381.9|172291.9|172366|172276|13
1727354920000|2024-09-26 12:48:40|172368.7|172278.7|172374.9|172284.9|172382.4|172292.4|172368.7|172278.7|17
1727354930000|2024-09-26 12:48:50|172376.6|172286.6|172379.6|172289.6|172381.1|172291.1|172376.6|172286.6|6
1727354940000|2024-09-26 12:49:00|172401.9|172311.9|172395.7|172305.7|172411.1|172321.1|172395.7|172305.7|17
1727354950000|2024-09-26 12:49:10|172393.4|172303.4|172407.5|172317.5|172408.6|172318.6|172384|172294|13
1727354960000|2024-09-26 12:49:20|172406.1|172316.1|172431.1|172341.1|172433.6|172343.6|172406.1|172316.1|16
1727354970000|2024-09-26 12:49:30|172432.6|172342.6|172428.9|172338.9|172432.6|172342.6|172420.1|172330.1|12
1727354980000|2024-09-26 12:49:40|172432.2|172342.2|172415.4|172325.4|172483.6|172393.6|172413.9|172323.9|21
1727354990000|2024-09-26 12:49:50|172448.4|172358.4|172447.8|172357.8|172450.3|172360.3|172446.5|172356.5|12
1727355000000|2024-09-26 12:50:00|172450.3|172360.3|172404.6|172314.6|172450.3|172360.3|172396.8|172306.8|19
1727355010000|2024-09-26 12:50:10|172401.2|172311.2|172399|172309|172404.1|172314.1|172395.5|172305.5|9
1727355020000|2024-09-26 12:50:20|172399.8|172309.8|172382.3|172292.3|172399.8|172309.8|172379.8|172289.8|17
1727355030000|2024-09-26 12:50:30|172380.6|172290.6|172380.7|172290.7|172384|172294|172378.5|172288.5|11
1727355040000|2024-09-26 12:50:40|172379.3|172289.3|172395.8|172305.8|172395.8|172305.8|172379.3|172289.3|10
1727355050000|2024-09-26 12:50:50|172390.8|172300.8|172397.2|172307.2|172397.2|172307.2|172390.8|172300.8|5
1727355060000|2024-09-26 12:51:00|172398.6|172308.6|172390.1|172300.1|172398.6|172308.6|172390.1|172300.1|8
1727355070000|2024-09-26 12:51:10|172391.3|172301.3|172384.7|172294.7|172399.4|172309.4|172381.7|172291.7|13
1727355080000|2024-09-26 12:51:20|172387.5|172297.5|172378.9|172288.9|172388|172298|172378.9|172288.9|9
1727355090000|2024-09-26 12:51:30|172378.8|172288.8|172377.1|172287.1|172378.8|172288.8|172377.1|172287.1|5
1727355100000|2024-09-26 12:51:40|172378.6|172288.6|172386.8|172296.8|172387.8|172297.8|172378.6|172288.6|13
1727355110000|2024-09-26 12:51:50|172385.6|172295.6|172385|172295|172385.6|172295.6|172383.6|172293.6|7
1727355120000|2024-09-26 12:52:00|172386.4|172296.4|172376.4|172286.4|172386.4|172296.4|172376.4|172286.4|10
1727355130000|2024-09-26 12:52:10|172379|172289|172329.7|172239.7|172379|172289|172329.7|172239.7|9
1727355140000|2024-09-26 12:52:20|172332.9|172242.9|172327.5|172237.5|172333.7|172243.7|172327.5|172237.5|11
1727355150000|2024-09-26 12:52:30|172328.7|172238.7|172324.5|172234.5|172328.7|172238.7|172324.5|172234.5|9
1727355160000|2024-09-26 12:52:40|172326.9|172236.9|172290.4|172200.4|172330.7|172240.7|172279.3|172189.3|10
1727355170000|2024-09-26 12:52:50|172281.9|172191.9|172290.5|172200.5|172290.5|172200.5|172281.9|172191.9|14
1727355180000|2024-09-26 12:53:00|172285.1|172195.1|172233.6|172143.6|172285.1|172195.1|172225.5|172135.5|14
1727355190000|2024-09-26 12:53:10|172232.1|172142.1|172186.9|172096.9|172234.3|172144.3|172184.9|172094.9|19
1727355200000|2024-09-26 12:53:20|172190.9|172100.9|172238.8|172148.8|172238.8|172148.8|172190.9|172100.9|15
1727355210000|2024-09-26 12:53:30|172239.8|172149.8|172230|172140|172240.4|172150.4|172228.5|172138.5|11
1727355220000|2024-09-26 12:53:40|172229.9|172139.9|172228|172138|172232.2|172142.2|172228|172138|5
1727355230000|2024-09-26 12:53:50|172236.6|172146.6|172260.1|172170.1|172262.6|172172.6|172236.6|172146.6|12
1727355240000|2024-09-26 12:54:00|172262.2|172172.2|172305|172215|172307.1|172217.1|172259.5|172169.5|9
1727355250000|2024-09-26 12:54:10|172305.8|172215.8|172294|172204|172306.1|172216.1|172292.8|172202.8|7
1727355260000|2024-09-26 12:54:20|172293.7|172203.7|172292.4|172202.4|172293.7|172203.7|172280.1|172190.1|6
1727355270000|2024-09-26 12:54:30|172290.7|172200.7|172274.6|172184.6|172292.9|172202.9|172274.6|172184.6|16
1727355280000|2024-09-26 12:54:40|172272.4|172182.4|172270.6|172180.6|172275.3|172185.3|172267.3|172177.3|14
1727355290000|2024-09-26 12:54:50|172267.9|172177.9|172282.5|172192.5|172282.5|172192.5|172267.9|172177.9|7
1727355300000|2024-09-26 12:55:00|172281.7|172191.7|172263.3|172173.3|172283.8|172193.8|172263.3|172173.3|16
1727355310000|2024-09-26 12:55:10|172265.9|172175.9|172262.3|172172.3|172267.8|172177.8|172262.3|172172.3|13
1727355320000|2024-09-26 12:55:20|172264.2|172174.2|172284.8|172194.8|172303.3|172213.3|172264.2|172174.2|18
1727355330000|2024-09-26 12:55:30|172287.4|172197.4|172257.8|172167.8|172287.4|172197.4|172256.6|172166.6|10
1727355340000|2024-09-26 12:55:40|172256.3|172166.3|172222.4|172132.4|172257.9|172167.9|172219.6|172129.6|19
1727355350000|2024-09-26 12:55:50|172222.8|172132.8|172218.6|172128.6|172224.4|172134.4|172217.5|172127.5|12
1727355360000|2024-09-26 12:56:00|172219.8|172129.8|172229.4|172139.4|172234.4|172144.4|172219.8|172129.8|18
1727355370000|2024-09-26 12:56:10|172229.9|172139.9|172248.2|172158.2|172248.2|172158.2|172229.9|172139.9|11
1727355380000|2024-09-26 12:56:20|172252.6|172162.6|172256.6|172166.6|172267.5|172177.5|172246.5|172156.5|16
1727355390000|2024-09-26 12:56:30|172255.3|172165.3|172255.1|172165.1|172262.7|172172.7|172251.4|172161.4|12
1727355400000|2024-09-26 12:56:40|172255.4|172165.4|172268.5|172178.5|172268.7|172178.7|172255.4|172165.4|13
1727355410000|2024-09-26 12:56:50|172270.6|172180.6|172280.5|172190.5|172306.5|172216.5|172265.9|172175.9|18
1727355420000|2024-09-26 12:57:00|172282.6|172192.6|172338.7|172248.7|172338.7|172248.7|172280.9|172185.1|9
1727355430000|2024-09-26 12:57:10|172355.6|172225.6|172356.1|172226.1|172356.1|172226.1|172355.6|172225.6|3
1727355440000|2024-09-26 12:57:20|172354.5|172224.5|172336.9|172246.9|172356.1|172250.1|172336.9|172220|11
1727355450000|2024-09-26 12:57:30|172331.3|172241.3|172329.9|172239.9|172336.9|172246.9|172327.7|172237.7|7
1727355460000|2024-09-26 12:57:40|172327.5|172237.5|172278|172188|172327.5|172237.5|172278|172188|10
1727355470000|2024-09-26 12:57:50|172276.9|172186.9|172250.1|172160.1|172276.9|172186.9|172246|172156|9
1727355480000|2024-09-26 12:58:00|172251.9|172161.9|172240.4|172150.4|172251.9|172161.9|172238|172148|8
1727355490000|2024-09-26 12:58:10|172239.4|172149.4|172238.7|172148.7|172239.4|172149.4|172232.7|172142.7|8
1727355500000|2024-09-26 12:58:20|172237.5|172147.5|172245.6|172155.6|172247.5|172157.5|172237.5|172147.5|7
1727355510000|2024-09-26 12:58:30|172244.2|172154.2|172270.6|172180.6|172274.2|172184.2|172242.9|172152.9|16
1727355520000|2024-09-26 12:58:40|172273.9|172183.9|172259.9|172169.9|172277.3|172187.3|172257.9|172167.9|9
1727355530000|2024-09-26 12:58:50|172258.6|172168.6|172263.4|172173.4|172274|172184|172258.6|172168.6|11
1727355540000|2024-09-26 12:59:00|172264.9|172174.9|172268.4|172178.4|172281.1|172191.1|172264.9|172174.9|12
1727355550000|2024-09-26 12:59:10|172269.7|172179.7|172287.7|172197.7|172289|172199|172269.7|172179.7|11
1727355560000|2024-09-26 12:59:20|172325.5|172195.5|172343|172213|172347.8|172233|172314.6|172194.7|10
1727355570000|2024-09-26 12:59:30|172341.7|172211.7|172355.9|172225.9|172358.3|172228.3|172341.7|172211.7|8
1727355580000|2024-09-26 12:59:40|172382|172252|172385.1|172295.1|172389.4|172295.8|172372.7|172242.7|15
1727355590000|2024-09-26 12:59:50|172390|172300|172398.2|172308.2|172398.2|172308.2|172387.8|172297.8|10
1727355600000|2024-09-26 13:00:00|172402.3|172312.3|172395.1|172305.1|172403.5|172313.5|172394.9|172304.9|7
1727355610000|2024-09-26 13:00:10|172399.1|172309.1|172393.5|172303.5|172403.1|172313.1|172387.9|172297.9|10
1727355620000|2024-09-26 13:00:20|172386.4|172296.4|172392|172302|172393.1|172303.1|172386.4|172296.4|9
1727355630000|2024-09-26 13:00:30|172394.4|172304.4|172396.3|172306.3|172396.3|172306.3|172386.2|172296.2|12
1727355640000|2024-09-26 13:00:40|172396.9|172306.9|172391.9|172301.9|172403.3|172313.3|172391.9|172301.9|10
1727355650000|2024-09-26 13:00:50|172382.5|172292.5|172397.6|172307.6|172397.6|172307.6|172382.5|172292.5|16
1727355660000|2024-09-26 13:01:00|172397.7|172307.7|172398.2|172308.2|172402.8|172312.8|172393.6|172303.6|13
1727355670000|2024-09-26 13:01:10|172398.6|172308.6|172424.2|172334.2|172430.7|172340.7|172398.6|172308.6|18
1727355680000|2024-09-26 13:01:20|172428.8|172338.8|172478.7|172348.7|172478.7|172367.5|172428.8|172330.7|18
1727355690000|2024-09-26 13:01:30|172475.2|172345.2|172471.6|172341.6|172499.9|172383.1|172450.4|172341.6|16
1727355700000|2024-09-26 13:01:40|172470.8|172340.8|172466.8|172336.8|172475.3|172345.3|172465|172335|14
1727355710000|2024-09-26 13:01:50|172467.2|172337.2|172459.9|172329.9|172467.2|172337.2|172459.9|172329.9|11
1727355720000|2024-09-26 13:02:00|172458.2|172328.2|172447.2|172357.2|172472|172357.6|172445.5|172328.2|11
1727355730000|2024-09-26 13:02:10|172446.8|172356.8|172409|172319|172446.8|172356.8|172409|172319|17
1727355740000|2024-09-26 13:02:20|172407.5|172317.5|172445.7|172315.7|172449.7|172319.7|172401.9|172303.6|16
1727355750000|2024-09-26 13:02:30|172443.3|172313.3|172456.8|172326.8|172458.2|172328.2|172443.3|172313.3|11
1727355760000|2024-09-26 13:02:40|172457.7|172327.7|172448.7|172358.7|172472.6|172358.7|172448.7|172327.7|9
1727355770000|2024-09-26 13:02:50|172451.1|172361.1|172485.8|172355.8|172485.8|172375.5|172447.8|172339|14
1727355780000|2024-09-26 13:03:00|172488.9|172358.9|172526.9|172396.9|172526.9|172396.9|172451.8|172350.7|12
1727355790000|2024-09-26 13:03:10|172555.6|172425.6|172537.2|172447.2|172555.6|172447.2|172527.2|172414.9|16
1727355800000|2024-09-26 13:03:20|172541.8|172451.8|172572.7|172442.7|172579|172454|172538.3|172442.7|11
1727355810000|2024-09-26 13:03:30|172576.1|172446.1|172565.8|172475.8|172595.3|172484.9|172565.5|172435.8|13
1727355820000|2024-09-26 13:03:40|172564.8|172474.8|172554.5|172464.5|172581.7|172480.9|172554.5|172442.1|13
1727355830000|2024-09-26 13:03:50|172554.3|172464.3|172554.6|172464.6|172554.6|172464.6|172554.3|172464.3|2
1727355840000|2024-09-26 13:04:00|172551.8|172461.8|172551.8|172461.8|172551.8|172461.8|172551.8|172461.8|1
1727355850000|2024-09-26 13:04:10|172554.7|172464.7|172585.9|172495.9|172602.9|172495.9|172554.7|172448.2|15
1727355860000|2024-09-26 13:04:20|172580.5|172490.5|172610.5|172480.5|172615.8|172495.4|172580.5|172477.1|10
1727355870000|2024-09-26 13:04:30|172607.4|172477.4|172622.5|172492.5|172626.5|172496.5|172607.4|172477.4|13
1727355880000|2024-09-26 13:04:40|172624.8|172494.8|172618.7|172488.7|172624.8|172494.8|172613.5|172483.5|5
1727355890000|2024-09-26 13:04:50|172614.9|172484.9|172615.5|172485.5|172615.5|172485.5|172614.9|172484.9|3
1727355900000|2024-09-26 13:05:00|172632|172502|172590.9|172500.9|172632|172503.4|172590.9|172499.7|4
1727355910000|2024-09-26 13:05:10|172593.4|172503.4|172583.7|172493.7|172609.2|172519.2|172582.9|172492.9|16
1727355920000|2024-09-26 13:05:20|172583.1|172493.1|172568.4|172478.4|172602.5|172493.1|172561.9|172471.9|9
1727355930000|2024-09-26 13:05:30|172573.7|172483.7|172583.9|172493.9|172583.9|172493.9|172568.4|172478.4|16
1727355940000|2024-09-26 13:05:40|172587.1|172497.1|172595.6|172505.6|172601.5|172511.5|172587.1|172497.1|12
1727355950000|2024-09-26 13:05:50|172597.3|172507.3|172599.1|172509.1|172603.3|172513.3|172595.5|172505.5|10
1727355960000|2024-09-26 13:06:00|172585.9|172495.9|172589.4|172499.4|172596.3|172506.3|172568.4|172478.4|15
1727355970000|2024-09-26 13:06:10|172590.7|172500.7|172573.3|172483.3|172590.7|172500.7|172564.4|172474.4|17
1727355980000|2024-09-26 13:06:20|172575.7|172485.7|172568.8|172478.8|172583|172493|172566.3|172476.3|16
1727355990000|2024-09-26 13:06:30|172566.4|172476.4|172503.8|172413.8|172566.4|172476.4|172503.8|172413.8|19
1727356000000|2024-09-26 13:06:40|172506.1|172416.1|172504.5|172414.5|172507.6|172417.6|172502.8|172412.8|13
1727356010000|2024-09-26 13:06:50|172508.9|172418.9|172530.3|172440.3|172560.7|172470.7|172508.9|172418.9|23
1727356020000|2024-09-26 13:07:00|172529.2|172439.2|172449.8|172359.8|172530.3|172440.3|172447.7|172357.7|22
1727356030000|2024-09-26 13:07:10|172453.7|172363.7|172481.9|172391.9|172481.9|172391.9|172439.9|172349.9|14
1727356040000|2024-09-26 13:07:20|172484.3|172394.3|172513|172423|172516.2|172426.2|172482.9|172392.9|10
1727356050000|2024-09-26 13:07:30|172512.5|172422.5|172536.3|172446.3|172536.3|172446.3|172508.7|172418.7|14
1727356060000|2024-09-26 13:07:40|172539.1|172449.1|172560.2|172470.2|172563.6|172473.6|172539.1|172449.1|14
1727356070000|2024-09-26 13:07:50|172560|172470|172543.9|172453.9|172560|172470|172543.4|172453.4|12
1727356080000|2024-09-26 13:08:00|172542.2|172452.2|172538.7|172448.7|172542.3|172452.3|172528.9|172438.9|13
1727356090000|2024-09-26 13:08:10|172542.1|172452.1|172510.3|172420.3|172542.1|172452.1|172510.3|172420.3|16
1727356100000|2024-09-26 13:08:20|172495.8|172405.8|172494.3|172404.3|172499.2|172409.2|172491.3|172401.3|8
1727356110000|2024-09-26 13:08:30|172502.2|172412.2|172534.9|172444.9|172534.9|172444.9|172502.2|172412.2|11
1727356120000|2024-09-26 13:08:40|172533.2|172443.2|172516.3|172426.3|172533.7|172443.7|172516.3|172426.3|7
1727356130000|2024-09-26 13:08:50|172515.3|172425.3|172526|172436|172528|172438|172515.3|172425.3|11
1727356140000|2024-09-26 13:09:00|172523.7|172433.7|172525.3|172435.3|172530.4|172440.4|172519.6|172429.6|13
1727356150000|2024-09-26 13:09:10|172528.2|172438.2|172539.6|172449.6|172539.6|172449.6|172526.7|172436.7|10
1727356160000|2024-09-26 13:09:20|172541|172451|172545.1|172455.1|172545.1|172455.1|172541|172451|8
1727356170000|2024-09-26 13:09:30|172542.5|172452.5|172530.7|172440.7|172545.4|172455.4|172530.7|172440.7|8
1727356180000|2024-09-26 13:09:40|172535.3|172445.3|172530.4|172440.4|172535.3|172445.3|172530.4|172440.4|4
1727356190000|2024-09-26 13:09:50|172528.8|172438.8|172501.2|172411.2|172528.8|172438.8|172489.7|172399.7|11
1727356200000|2024-09-26 13:10:00|172501.4|172411.4|172513.7|172423.7|172513.7|172423.7|172501.4|172411.4|9
1727356210000|2024-09-26 13:10:10|172514.8|172424.8|172520.1|172430.1|172524.2|172434.2|172514.8|172424.8|7
1727356220000|2024-09-26 13:10:20|172521.6|172431.6|172520|172430|172540.1|172450.1|172518.7|172428.7|15
1727356230000|2024-09-26 13:10:30|172524.4|172434.4|172536.9|172446.9|172536.9|172446.9|172513.5|172423.5|13
1727356240000|2024-09-26 13:10:40|172537.4|172447.4|172556.1|172466.1|172556.1|172466.1|172537.4|172447.4|8
1727356250000|2024-09-26 13:10:50|172557.9|172467.9|172588.2|172498.2|172603.3|172513.3|172557.9|172467.9|16
1727356260000|2024-09-26 13:11:00|172590|172500|172589.8|172499.8|172593.9|172503.9|172589.8|172499.8|6
1727356270000|2024-09-26 13:11:10|172579.9|172489.9|172595.5|172505.5|172596.2|172506.2|172579.9|172489.9|15
1727356280000|2024-09-26 13:11:20|172594.3|172504.3|172597.7|172507.7|172597.7|172507.7|172594.2|172504.2|7
1727356290000|2024-09-26 13:11:30|172596.1|172506.1|172612.3|172522.3|172612.3|172522.3|172596.1|172506.1|9
1727356300000|2024-09-26 13:11:40|172612.8|172522.8|172674.6|172544.6|172679|172549|172607.7|172508.2|16
1727356310000|2024-09-26 13:11:50|172667.9|172537.9|172680.4|172550.4|172680.4|172550.4|172666.7|172536.7|11
1727356320000|2024-09-26 13:12:00|172681.9|172551.9|172680.4|172550.4|172686.4|172556.4|172680.4|172550.4|3
1727356330000|2024-09-26 13:12:10|172683.8|172553.8|172684.5|172554.5|172684.5|172554.5|172683.8|172553.8|2
1727356340000|2024-09-26 13:12:20|172685.2|172555.2|172690.5|172560.5|172690.9|172560.9|172685.2|172555.2|3
1727356350000|2024-09-26 13:12:30|172690.9|172560.9|172688.6|172558.6|172690.9|172560.9|172685.2|172555.2|5
1727356360000|2024-09-26 13:12:40|172690.7|172560.7|172752.8|172622.8|172756.4|172626.4|172690.7|172560.7|11
1727356370000|2024-09-26 13:12:50|172756.4|172626.4|172745.8|172615.8|172756.4|172626.4|172745.8|172615.8|5
1727356380000|2024-09-26 13:13:00|172741.9|172611.9|172743.6|172613.6|172743.6|172613.6|172737.7|172607.7|7
1727356390000|2024-09-26 13:13:10|172744.3|172614.3|172778|172648|172783.8|172653.8|172743.3|172613.3|13
1727356400000|2024-09-26 13:13:20|172783.3|172653.3|172784.5|172654.5|172788.3|172682.1|172772.1|172645.3|19
1727356410000|2024-09-26 13:13:30|172824.9|172694.9|172814.8|172684.8|172825|172695|172811.3|172681.3|19
1727356420000|2024-09-26 13:13:40|172812|172682|172823.6|172693.6|172823.6|172693.6|172811.4|172681.4|12
1727356430000|2024-09-26 13:13:50|172822.3|172692.3|172805|172715|172822.3|172715|172800.5|172692.3|4
1727356440000|2024-09-26 13:14:00|172802.4|172712.4|172829.7|172699.7|172833.8|172715.2|172797.5|172699.6|14
1727356450000|2024-09-26 13:14:10|172826.5|172696.5|172911|172781|172911|172781|172826.5|172696.5|14
1727356460000|2024-09-26 13:14:20|172907.6|172777.6|172894.3|172764.3|172907.6|172777.6|172890.8|172760.8|5
1727356470000|2024-09-26 13:14:30|172900.1|172770.1|172899.2|172769.2|172902.3|172772.3|172898.6|172768.6|8
1727356480000|2024-09-26 13:14:40|172887.1|172757.1|172902.5|172772.5|172902.5|172772.5|172876.6|172746.6|10
1727356490000|2024-09-26 13:14:50|172908|172778|172910.1|172780.1|172914.4|172784.4|172907|172777|18
1727356500000|2024-09-26 13:15:00|172909.4|172779.4|172950|172820|172950|172820|172908.7|172778.7|13
1727356510000|2024-09-26 13:15:10|172948.7|172818.7|172933.4|172803.4|172948.7|172839.6|172919.9|172799.2|12
1727356520000|2024-09-26 13:15:20|172943.9|172813.9|172935.5|172805.5|172959.1|172837.4|172921.4|172797.5|24
1727356530000|2024-09-26 13:15:30|172935|172805|172904.6|172774.6|172939.1|172831.6|172873.7|172773|26
1727356540000|2024-09-26 13:15:40|172907.5|172777.5|172928.5|172798.5|172944.6|172814.6|172900.6|172770.6|17
1727356550000|2024-09-26 13:15:50|172927.4|172797.4|172921.8|172791.8|172933.5|172830.8|172901.3|172771.3|19
1727356560000|2024-09-26 13:16:00|172915.5|172825.5|172936.3|172806.3|172936.3|172835.5|172910.1|172798.8|11
1727356570000|2024-09-26 13:16:10|172923.9|172833.9|172914.9|172824.9|172925.2|172835.2|172914.9|172824.9|5
1727356580000|2024-09-26 13:16:20|172916.5|172826.5|172920.6|172830.6|172941.4|172830.6|172914.9|172800.4|9
1727356590000|2024-09-26 13:16:30|172927.8|172837.8|172931.7|172841.7|172949.1|172841.7|172927.8|172810.8|4
1727356600000|2024-09-26 13:16:40|172955.7|172825.7|172985.9|172855.9|172985.9|172855.9|172955.7|172825.7|9
1727356610000|2024-09-26 13:16:50|172976.3|172846.3|172976.3|172846.3|172977.7|172847.7|172971|172841|5
1727356620000|2024-09-26 13:17:00|172977.3|172847.3|172987.7|172857.7|172993.8|172863.8|172977.3|172847.3|13
1727356630000|2024-09-26 13:17:10|172988.3|172858.3|172969.9|172839.9|172994.3|172868.4|172958.4|172839.5|10
1727356640000|2024-09-26 13:17:20|172951.4|172861.4|172953.7|172863.7|172969.2|172869.7|172946.2|172839.2|9
1727356650000|2024-09-26 13:17:30|172972.2|172842.2|173042.2|172912.2|173042.2|172912.2|172968.9|172838.9|10
1727356660000|2024-09-26 13:17:40|173041.8|172911.8|173037.5|172947.5|173041.8|172947.5|173033|172911.8|3
1727356670000|2024-09-26 13:17:50|173036.9|172946.9|173046.2|172916.2|173049.6|172946.9|173031.8|172911.4|7
1727356680000|2024-09-26 13:18:00|173047.8|172917.8|173077.5|172947.5|173086.8|172956.8|173047.8|172917.8|17
1727356690000|2024-09-26 13:18:10|173081.5|172951.5|173133.3|173003.3|173138|173008|173081.5|172951.5|27
1727356700000|2024-09-26 13:18:20|173153.2|173023.2|173144.1|173014.1|173160.3|173030.3|173143.6|173013.6|23
1727356710000|2024-09-26 13:18:30|173166.2|173036.2|173200.6|173070.6|173200.6|173070.6|173148.9|173031.3|16
1727356720000|2024-09-26 13:18:40|173209|173079|173212.5|173082.5|173214.9|173084.9|173195.7|173065.7|14
1727356730000|2024-09-26 13:18:50|173221.8|173091.8|173223.1|173093.1|173244|173114|173216.1|173086.1|22
1727356740000|2024-09-26 13:19:00|173219.8|173089.8|173215|173085|173226.3|173096.3|173208.9|173078.9|23
1727356750000|2024-09-26 13:19:10|173212.1|173082.1|173147|173017|173217.3|173087.3|173140.8|173010.8|19
1727356760000|2024-09-26 13:19:20|173140.7|173010.7|173043.7|172913.7|173145.8|173015.8|173043.7|172913.7|14
1727356770000|2024-09-26 13:19:30|173043.6|172913.6|173038.1|172908.1|173046.7|172916.7|173033.1|172903.1|23
1727356780000|2024-09-26 13:19:40|173039.3|172909.3|173041.6|172911.6|173101.5|172971.5|173039.3|172909.3|22
1727356790000|2024-09-26 13:19:50|173044.5|172914.5|173068.7|172938.7|173068.7|172938.7|173044.5|172914.5|19
1727356800000|2024-09-26 13:20:00|173064.7|172934.7|173065.3|172935.3|173065.5|172935.5|173052|172922|17
1727356810000|2024-09-26 13:20:10|173065.7|172935.7|173163.2|173033.2|173163.2|173033.2|173059.5|172929.5|25
1727356820000|2024-09-26 13:20:20|173163.1|173033.1|173161|173031|173163.1|173033.1|173148.8|173018.8|23
1727356830000|2024-09-26 13:20:30|173167.3|173037.3|173170.9|173040.9|173171.7|173041.7|173165.6|173035.6|17
1727356840000|2024-09-26 13:20:40|173168.5|173038.5|173038.6|172908.6|173168.5|173038.5|173034|172904|31
1727356850000|2024-09-26 13:20:50|173042.9|172912.9|173052.4|172922.4|173052.4|172922.4|173034.7|172904.7|15
1727356860000|2024-09-26 13:21:00|173034.1|172904.1|173037.1|172907.1|173041|172911|173029.2|172899.2|17
1727356870000|2024-09-26 13:21:10|173018.7|172888.7|173036.7|172906.7|173039|172928|173005.3|172888.7|11
1727356880000|2024-09-26 13:21:20|173035.5|172905.5|173034.4|172904.4|173065.4|172935.4|173023.3|172893.3|23
1727356890000|2024-09-26 13:21:30|173032.8|172902.8|173031.2|172901.2|173034.4|172904.4|173031.2|172901.2|9
1727356900000|2024-09-26 13:21:40|173031.4|172901.4|173030.3|172900.3|173031.4|172901.4|173030.3|172900.3|7
1727356910000|2024-09-26 13:21:50|173029.9|172899.9|173020.8|172890.8|173029.9|172899.9|173016.5|172886.5|8
1727356920000|2024-09-26 13:22:00|173020.9|172890.9|173030.7|172900.7|173031.4|172912.9|173001.5|172890.9|16
1727356930000|2024-09-26 13:22:10|173025.8|172895.8|173031.5|172901.5|173031.5|172901.5|173020.2|172890.2|9
1727356940000|2024-09-26 13:22:20|173028.4|172898.4|173014.5|172884.5|173028.4|172898.4|173014.5|172884.5|15
1727356950000|2024-09-26 13:22:30|172997.9|172907.9|172945.9|172815.9|172997.9|172907.9|172938.7|172815.9|12
1727356960000|2024-09-26 13:22:40|172952.2|172822.2|172922.4|172832.4|172952.2|172841.2|172899.3|172809.3|13
1727356970000|2024-09-26 13:22:50|172928.6|172838.6|172940.8|172850.8|172940.9|172850.9|172928.6|172838.6|7
1727356980000|2024-09-26 13:23:00|172941.2|172851.2|172939.5|172849.5|172941.2|172851.2|172936.3|172846.3|6
1727356990000|2024-09-26 13:23:10|172940.7|172850.7|172946.2|172856.2|172946.2|172856.2|172937.9|172847.9|12
1727357000000|2024-09-26 13:23:20|172947.3|172857.3|172947.1|172857.1|172950.3|172860.3|172946.2|172856.2|5
1727357010000|2024-09-26 13:23:30|172948.7|172858.7|172946.6|172856.6|172948.7|172858.7|172945.6|172855.6|3
1727357020000|2024-09-26 13:23:40|172943.8|172853.8|172947|172857|172947|172857|172943.8|172853.8|2
1727357030000|2024-09-26 13:23:50|172943.4|172853.4|172945.7|172855.7|172948.9|172858.9|172943.4|172853.4|4
1727357040000|2024-09-26 13:24:00|172946.7|172856.7|172948.8|172858.8|172950.1|172860.1|172946.7|172856.7|7
1727357050000|2024-09-26 13:24:10|172947.8|172857.8|172948|172858|172949|172859|172945.7|172855.7|5
1727357060000|2024-09-26 13:24:20|172946.7|172856.7|172954.4|172864.4|172954.4|172864.4|172946.7|172856.7|14
1727357070000|2024-09-26 13:24:30|172951.4|172861.4|172969.3|172839.3|172971.5|172861.4|172951.4|172839.3|3
1727357080000|2024-09-26 13:24:40|172971.5|172841.5|172967|172837|172971.5|172841.5|172966.6|172836.6|14
1727357090000|2024-09-26 13:24:50|172968|172838|172947.8|172817.8|172968|172838|172947.8|172817.8|13
1727357100000|2024-09-26 13:25:00|172947.7|172817.7|172925.3|172795.3|172952.5|172833.7|172897|172791.6|20
1727357110000|2024-09-26 13:25:10|172924.3|172794.3|172921.1|172791.1|172925.8|172813.5|172883|172787.9|20
1727357120000|2024-09-26 13:25:20|172922.8|172792.8|172930.1|172840.1|172938.9|172848.9|172880.8|172767.8|15
1727357130000|2024-09-26 13:25:30|172931.3|172841.3|172948.1|172858.1|172976.5|172858.1|172911.2|172781.2|25
1727357140000|2024-09-26 13:25:40|172927.7|172837.7|172923.6|172833.6|172932.6|172842.6|172911.3|172821.3|14
1727357150000|2024-09-26 13:25:50|172924.1|172834.1|172913.4|172823.4|172925.1|172835.1|172913.4|172823.4|6
1727357160000|2024-09-26 13:26:00|172912.5|172822.5|172929|172799|172930|172831.2|172910.3|172799|12
1727357170000|2024-09-26 13:26:10|172928|172798|172912.3|172782.3|172928|172798|172912.3|172782.3|9
1727357180000|2024-09-26 13:26:20|172918.4|172788.4|172938.2|172808.2|172938.2|172808.2|172918.4|172788.4|14
1727357190000|2024-09-26 13:26:30|172940.2|172810.2|172916.3|172826.3|172940.2|172826.3|172916.3|172806.5|9
1727357200000|2024-09-26 13:26:40|172915|172825|172891.5|172801.5|172915|172825|172890.3|172800.3|9
1727357210000|2024-09-26 13:26:50|172893|172803|172838.1|172708.1|172896.9|172806.9|172838.1|172708.1|17
1727357220000|2024-09-26 13:27:00|172821.4|172731.4|172810.3|172720.3|172828|172738|172797|172707|22
1727357230000|2024-09-26 13:27:10|172808.4|172718.4|172767|172677|172815.6|172725.6|172764.4|172674.4|22
1727357240000|2024-09-26 13:27:20|172747.7|172657.7|172785.3|172655.3|172785.3|172678.6|172726.3|172636.3|24
1727357250000|2024-09-26 13:27:30|172785.9|172655.9|172783.3|172653.3|172789.4|172659.4|172783.3|172653.3|14
1727357260000|2024-09-26 13:27:40|172782|172652|172770.7|172640.7|172782.6|172652.6|172770.7|172640.7|12
1727357270000|2024-09-26 13:27:50|172768.4|172638.4|172786.6|172656.6|172786.6|172656.6|172766.4|172636.4|14
1727357280000|2024-09-26 13:28:00|172786.4|172656.4|172768.1|172638.1|172786.5|172656.5|172768.1|172638.1|11
1727357290000|2024-09-26 13:28:10|172770.1|172640.1|172763.2|172633.2|172770.1|172640.1|172740.9|172610.9|16
1727357300000|2024-09-26 13:28:20|172768|172638|172811.7|172681.7|172821.1|172691.1|172739.2|172631.1|17
1727357310000|2024-09-26 13:28:30|172811.2|172681.2|172814.7|172684.7|172819.3|172689.3|172807.5|172677.5|14
1727357320000|2024-09-26 13:28:40|172814.1|172684.1|172810.5|172680.5|172814.4|172684.4|172804.9|172674.9|10
1727357330000|2024-09-26 13:28:50|172809|172679|172805.5|172675.5|172809|172688.7|172778.7|172675.5|4
1727357340000|2024-09-26 13:29:00|172810.5|172680.5|172781.7|172651.7|172828|172698|172774.1|172644.1|18
1727357350000|2024-09-26 13:29:10|172782.7|172652.7|172824.2|172694.2|172833.1|172703.1|172782.7|172652.7|14
1727357360000|2024-09-26 13:29:20|172824.8|172694.8|172826|172696|172862.5|172732.5|172823.5|172693.5|15
1727357370000|2024-09-26 13:29:30|172825.5|172695.5|172819.7|172689.7|172827.1|172697.1|172802.7|172672.7|13
1727357380000|2024-09-26 13:29:40|172822.2|172692.2|172819.1|172689.1|172824.5|172694.5|172819.1|172689.1|8
1727357390000|2024-09-26 13:29:50|172819.3|172689.3|172822.4|172692.4|172822.6|172692.6|172819.3|172689.3|5
1727357400000|2024-09-26 13:30:00|172821.3|172691.3|172768.3|172678.3|172821.3|172691.3|172768.3|172669.7|16
1727357410000|2024-09-26 13:30:10|172773.1|172683.1|172776.2|172686.2|172779.1|172689.1|172771.4|172681.4|15
1727357420000|2024-09-26 13:30:20|172769.2|172679.2|172781|172691|172783|172693|172769.2|172679.2|9
1727357430000|2024-09-26 13:30:30|172778.4|172688.4|172779.6|172689.6|172779.6|172689.6|172767.4|172677.4|14
1727357440000|2024-09-26 13:30:40|172782|172692|172788.7|172698.7|172788.7|172698.7|172776|172686|13
1727357450000|2024-09-26 13:30:50|172789.7|172699.7|172816.4|172726.4|172818.2|172728.2|172789.7|172699.7|21
1727357460000|2024-09-26 13:31:00|172818.6|172728.6|172780.9|172650.9|172818.6|172728.6|172776.7|172646.7|8
1727357470000|2024-09-26 13:31:10|172778.7|172648.7|172783.6|172653.6|172783.6|172653.6|172775|172645|7
1727357480000|2024-09-26 13:31:20|172765.6|172675.6|172784.1|172694.1|172784.1|172694.1|172765.6|172675.6|14
1727357490000|2024-09-26 13:31:30|172783.5|172693.5|172789.9|172699.9|172792.1|172702.1|172777.2|172687.2|17
1727357500000|2024-09-26 13:31:40|172788.3|172698.3|172782.3|172692.3|172788.3|172698.3|172777.6|172687.6|11
1727357510000|2024-09-26 13:31:50|172782.2|172692.2|172775|172685|172782.2|172692.2|172770.5|172680.5|10
1727357520000|2024-09-26 13:32:00|172770.8|172680.8|172752.1|172662.1|172777.1|172687.1|172752.1|172662.1|11
1727357530000|2024-09-26 13:32:10|172745.8|172655.8|172699.5|172609.5|172753.2|172655.8|172698.8|172608.8|19
1727357540000|2024-09-26 13:32:20|172706.4|172616.4|172700.9|172610.9|172706.4|172616.4|172700.5|172610.5|5
1727357550000|2024-09-26 13:32:30|172700.4|172610.4|172727.3|172637.3|172727.3|172637.3|172700.4|172610.4|8
1727357560000|2024-09-26 13:32:40|172731.6|172641.6|172757.8|172667.8|172757.8|172667.8|172731.6|172641.6|14
1727357570000|2024-09-26 13:32:50|172760.8|172670.8|172758.7|172668.7|172773|172683|172758.7|172668.7|19
1727357580000|2024-09-26 13:33:00|172757.4|172667.4|172756|172666|172772.5|172682.5|172750.2|172660.2|21
1727357590000|2024-09-26 13:33:10|172751|172661|172758.5|172668.5|172758.5|172668.5|172744.6|172654.6|10
1727357600000|2024-09-26 13:33:20|172759.5|172669.5|172765.4|172675.4|172765.4|172675.4|172759.5|172669.5|8
1727357610000|2024-09-26 13:33:30|172764.5|172674.5|172773.7|172683.7|172773.7|172683.7|172763.4|172673.4|5
1727357620000|2024-09-26 13:33:40|172767.2|172677.2|172771.2|172681.2|172774.2|172684.2|172767.2|172677.2|7
1727357630000|2024-09-26 13:33:50|172770.2|172680.2|172771.3|172681.3|172773.3|172683.3|172769.9|172679.9|11
1727357640000|2024-09-26 13:34:00|172767.9|172677.9|172754.1|172664.1|172767.9|172677.9|172751.6|172661.6|10
1727357650000|2024-09-26 13:34:10|172748.1|172658.1|172629.2|172539.2|172748.1|172658.1|172621.1|172531.1|27
1727357660000|2024-09-26 13:34:20|172629|172539|172625|172535|172629|172539|172618.8|172528.8|25
1727357670000|2024-09-26 13:34:30|172623.3|172533.3|172603.5|172513.5|172627.3|172537.3|172601.7|172511.7|22
1727357680000|2024-09-26 13:34:40|172601.3|172511.3|172596.2|172506.2|172602.6|172512.6|172568.2|172478.2|25
1727357690000|2024-09-26 13:34:50|172598.5|172508.5|172577.1|172487.1|172598.5|172508.5|172567.8|172477.8|21
1727357700000|2024-09-26 13:35:00|172580.4|172490.4|172578.9|172488.9|172585.8|172495.8|172567.6|172477.6|30
1727357710000|2024-09-26 13:35:10|172576.3|172486.3|172576.7|172486.7|172581.8|172491.8|172574.2|172484.2|17
1727357720000|2024-09-26 13:35:20|172575.2|172485.2|172579.9|172489.9|172581.1|172491.1|172575.2|172485.2|21
1727357730000|2024-09-26 13:35:30|172581.2|172491.2|172580.5|172490.5|172583.1|172493.1|172578.4|172488.4|20
1727357740000|2024-09-26 13:35:40|172580.8|172490.8|172706.6|172576.6|172712|172596|172580.8|172490.8|28
1727357750000|2024-09-26 13:35:50|172708.8|172578.8|172659.6|172529.6|172709.9|172579.9|172658.6|172528.6|14
1727357760000|2024-09-26 13:36:00|172658.6|172528.6|172660|172530|172660|172530|172657.9|172527.9|4
1727357770000|2024-09-26 13:36:10|172659.3|172529.3|172634.3|172504.3|172659.4|172529.4|172634.3|172504.3|6
1727357780000|2024-09-26 13:36:20|172631.9|172501.9|172630.6|172500.6|172649.7|172519.7|172624.8|172494.8|9
1727357790000|2024-09-26 13:36:30|172629.8|172499.8|172597.3|172467.3|172631.6|172501.6|172575.2|172445.2|16
1727357800000|2024-09-26 13:36:40|172588.7|172458.7|172639.5|172509.5|172645.7|172515.7|172586|172456|16
1727357810000|2024-09-26 13:36:50|172639.6|172509.6|172647.6|172517.6|172647.6|172517.6|172639.5|172509.5|7
1727357820000|2024-09-26 13:37:00|172647.4|172517.4|172644.6|172514.6|172647.4|172517.4|172635|172505|14
1727357830000|2024-09-26 13:37:10|172643.6|172513.6|172614|172524|172646.6|172533.8|172614|172512.9|12
1727357840000|2024-09-26 13:37:20|172613.3|172523.3|172629.7|172539.7|172629.7|172539.7|172613.3|172523.3|8
1727357850000|2024-09-26 13:37:30|172628.6|172538.6|172573.1|172443.1|172629.1|172538.6|172573.1|172443.1|14
1727357860000|2024-09-26 13:37:40|172576|172446|172585.5|172455.5|172590.9|172460.9|172576|172446|5
1727357870000|2024-09-26 13:37:50|172587|172457|172607.8|172477.8|172610.5|172480.5|172587|172457|12
1727357880000|2024-09-26 13:38:00|172599.1|172469.1|172670.6|172580.6|172670.6|172580.6|172599.1|172469.1|21
1727357890000|2024-09-26 13:38:10|172669.4|172579.4|172696.7|172606.7|172696.9|172606.9|172667.9|172577.9|11
1727357900000|2024-09-26 13:38:20|172698.4|172608.4|172720.2|172590.2|172732.9|172616.9|172698.4|172590.2|12
1727357910000|2024-09-26 13:38:30|172704.3|172614.3|172699.3|172609.3|172706.8|172616.8|172697.7|172607.7|8
1727357920000|2024-09-26 13:38:40|172698.9|172608.9|172696.4|172606.4|172701.3|172611.3|172694.5|172604.5|8
1727357930000|2024-09-26 13:38:50|172697.7|172607.7|172715.6|172625.6|172715.6|172625.6|172696.5|172606.5|10
1727357940000|2024-09-26 13:39:00|172723.2|172633.2|172817.1|172687.1|172817.1|172687.1|172723.2|172617.4|24
1727357950000|2024-09-26 13:39:10|172813.9|172683.9|172905|172775|172905|172775|172813.9|172683.9|20
1727357960000|2024-09-26 13:39:20|172885|172755|172946.1|172816.1|172946.1|172816.1|172877.6|172747.6|21
1727357970000|2024-09-26 13:39:30|172936|172806|172936.9|172806.9|172936.9|172806.9|172929.4|172799.4|12
1727357980000|2024-09-26 13:39:40|172937.9|172807.9|172944.3|172814.3|172963.5|172833.5|172937.9|172807.9|12
1727357990000|2024-09-26 13:39:50|172941.8|172811.8|172948.2|172818.2|172948.9|172818.9|172941.8|172811.8|16
1727358000000|2024-09-26 13:40:00|172950.6|172820.6|172969|172839|172969|172839|172945.4|172815.4|24
1727358010000|2024-09-26 13:40:10|172970.1|172840.1|172946.8|172856.8|172974.2|172864.9|172946.8|172836|14
1727358020000|2024-09-26 13:40:20|172951.2|172861.2|172950.9|172860.9|172962.6|172872.6|172946.8|172856.8|21
1727358030000|2024-09-26 13:40:30|172949.9|172859.9|172969.2|172879.2|172980.9|172879.2|172949.1|172850.9|19
1727358040000|2024-09-26 13:40:40|172972.6|172882.6|172961.3|172871.3|172979.2|172889.2|172956.8|172866.8|14
1727358050000|2024-09-26 13:40:50|172962.5|172872.5|172971|172881|172977.9|172887.9|172962.5|172872.5|19
1727358060000|2024-09-26 13:41:00|172973.5|172883.5|172996.1|172906.1|173007.8|172917.8|172964.5|172874.5|18
1727358070000|2024-09-26 13:41:10|172996.3|172906.3|173009.4|172919.4|173009.4|172919.4|172993.6|172903.6|22
1727358080000|2024-09-26 13:41:20|173013.2|172923.2|172997.5|172907.5|173013.2|172923.2|172997.5|172907.5|13
1727358090000|2024-09-26 13:41:30|172998.6|172908.6|172998.9|172908.9|173009.4|172919.4|172984.9|172894.9|18
1727358100000|2024-09-26 13:41:40|173000.4|172910.4|173022.9|172892.9|173027.4|172910.4|172994.3|172882.6|17
1727358110000|2024-09-26 13:41:50|173019.2|172889.2|173020|172890|173023.9|172893.9|173018.9|172888.9|9
1727358120000|2024-09-26 13:42:00|173016.8|172886.8|173008.5|172878.5|173022.2|172892.2|172984.7|172854.7|26
1727358130000|2024-09-26 13:42:10|173012.7|172882.7|172994.5|172864.5|173016.9|172907.9|172993.9|172863.9|23
1727358140000|2024-09-26 13:42:20|172995.4|172865.4|173018.3|172888.3|173018.9|172906.3|172991.3|172865.4|10
1727358150000|2024-09-26 13:42:30|173017.8|172887.8|172994.4|172864.4|173023.9|172893.9|172994.4|172864.4|13
1727358160000|2024-09-26 13:42:40|172998.2|172868.2|172970.5|172880.5|173006.9|172881.5|172962.1|172866.5|16
1727358170000|2024-09-26 13:42:50|172971.2|172881.2|172973.5|172883.5|173000.5|172910.5|172971.2|172855.8|23
1727358180000|2024-09-26 13:43:00|172974.7|172884.7|172964.3|172874.3|172974.7|172884.7|172962.7|172872.7|27
1727358190000|2024-09-26 13:43:10|172964.6|172874.6|172969.9|172879.9|172977.7|172887.7|172963.1|172873.1|19
1727358200000|2024-09-26 13:43:20|172968.2|172878.2|172972.7|172882.7|172975.4|172885.4|172965.4|172875.4|17
1727358210000|2024-09-26 13:43:30|172968.2|172878.2|172983.3|172893.3|172985.6|172895.6|172966.4|172876.4|13
1727358220000|2024-09-26 13:43:40|172982|172892|172979.4|172889.4|172985.2|172895.2|172979.4|172889.4|11
1727358230000|2024-09-26 13:43:50|172979.7|172889.7|172991.3|172901.3|172993.4|172903.4|172979.7|172889.7|7
1727358240000|2024-09-26 13:44:00|172989.6|172899.6|172996.6|172906.6|173003.3|172913.3|172989.6|172899.6|17
1727358250000|2024-09-26 13:44:10|173005.8|172915.8|173022.6|172932.6|173046.3|172956.3|172999.6|172909.6|20
1727358260000|2024-09-26 13:44:20|173021.8|172931.8|173001.5|172911.5|173023.2|172933.2|173001.5|172911.5|22
1727358270000|2024-09-26 13:44:30|173003|172913|173004.9|172914.9|173004.9|172914.9|173000.2|172910.2|9
1727358280000|2024-09-26 13:44:40|173002.3|172912.3|173013.7|172923.7|173018.3|172928.3|173001.8|172911.8|15
1727358290000|2024-09-26 13:44:50|173016.7|172926.7|173014.4|172924.4|173022.9|172932.9|173008.5|172918.5|23
1727358300000|2024-09-26 13:45:00|173010.4|172920.4|172995.5|172905.5|173012.5|172922.5|172994.8|172904.8|24
1727358310000|2024-09-26 13:45:10|172989.9|172899.9|172999.8|172909.8|173015.8|172925.8|172985.6|172895.6|23
1727358320000|2024-09-26 13:45:20|172999.3|172909.3|173020.6|172930.6|173020.6|172930.6|172998.4|172908.4|21
1727358330000|2024-09-26 13:45:30|173019.6|172929.6|173018.8|172928.8|173022.4|172932.4|173017.1|172927.1|12
1727358340000|2024-09-26 13:45:40|173019.8|172929.8|173001.1|172911.1|173023.6|172933.6|172997.9|172907.9|18
1727358350000|2024-09-26 13:45:50|172998.4|172908.4|172985.6|172895.6|172999.1|172909.1|172985.6|172895.6|18
1727358360000|2024-09-26 13:46:00|172993.6|172903.6|172989.2|172899.2|172993.6|172903.6|172981.6|172891.6|24
1727358370000|2024-09-26 13:46:10|172989.6|172899.6|172967.1|172877.1|172997|172907|172964.3|172874.3|10
1727358380000|2024-09-26 13:46:20|172994.2|172904.2|173030.8|172940.8|173030.8|172940.8|172992.4|172902.4|20
1727358390000|2024-09-26 13:46:30|173031.6|172941.6|173035.1|172945.1|173041.3|172951.3|173031.6|172941.6|9
1727358400000|2024-09-26 13:46:40|173035|172945|173026.6|172936.6|173035.1|172945.1|173026.6|172936.6|7
1727358410000|2024-09-26 13:46:50|173029.3|172939.3|173020.9|172930.9|173029.3|172939.3|173019.5|172929.5|14
1727358420000|2024-09-26 13:47:00|173018.6|172928.6|173020.9|172930.9|173025.6|172935.6|173013.1|172923.1|19
1727358430000|2024-09-26 13:47:10|173029.3|172939.3|173031|172941|173033.8|172943.8|173027.4|172937.4|14
1727358440000|2024-09-26 13:47:20|173031.4|172941.4|173050.3|172960.3|173051.4|172961.4|173031.4|172941.4|25
1727358450000|2024-09-26 13:47:30|173053.2|172963.2|173055.3|172965.3|173069.9|172979.9|173053.2|172963.2|22
1727358460000|2024-09-26 13:47:40|173057|172967|173075.3|172985.3|173077.1|172987.1|173057|172967|11
1727358470000|2024-09-26 13:47:50|173075.4|172985.4|173125.1|173035.1|173125.5|173035.5|173075.2|172985.2|17
1727358480000|2024-09-26 13:48:00|173117.8|173027.8|173121.6|173031.6|173133|173043|173110.7|173020.7|27
1727358490000|2024-09-26 13:48:10|173118.5|173028.5|173122.9|173032.9|173142|173052|173116.1|173026.1|30
1727358500000|2024-09-26 13:48:20|173098.6|173008.6|173077|172987|173107.1|173017.1|173077|172987|21
1727358510000|2024-09-26 13:48:30|173079.3|172989.3|173116.8|173026.8|173124.1|173034.1|173076.3|172986.3|16
1727358520000|2024-09-26 13:48:40|173109.5|173019.5|173083.3|172993.3|173113.8|173023.8|173082.6|172992.6|16
1727358530000|2024-09-26 13:48:50|173083.4|172993.4|173084.9|172994.9|173085|172995|173082.1|172992.1|12
1727358540000|2024-09-26 13:49:00|173079.6|172989.6|173075.5|172985.5|173081.9|172991.9|173072.5|172982.5|14
1727358550000|2024-09-26 13:49:10|173073.4|172983.4|173081.6|172991.6|173084.7|172994.7|173070|172980|21
1727358560000|2024-09-26 13:49:20|173080.2|172990.2|173082.1|172992.1|173082.6|172992.6|173079.8|172989.8|11
1727358570000|2024-09-26 13:49:30|173078.3|172988.3|173057.4|172967.4|173078.3|172988.3|173057.4|172967.4|11
1727358580000|2024-09-26 13:49:40|173057|172967|173048.7|172958.7|173064.6|172974.6|173036.2|172946.2|16
1727358590000|2024-09-26 13:49:50|173049.7|172959.7|173044.9|172954.9|173060.6|172970.6|173043.5|172953.5|14
1727358600000|2024-09-26 13:50:00|173051.6|172961.6|173052|172962|173056.7|172966.7|173049.9|172959.9|10
1727358610000|2024-09-26 13:50:10|173051.8|172961.8|173082.3|172992.3|173085.4|172995.4|173051.8|172961.8|22
1727358620000|2024-09-26 13:50:20|173092.5|173002.5|173115.1|173025.1|173118.3|173028.3|173092.5|173002.5|12
1727358630000|2024-09-26 13:50:30|173114.9|173024.9|173109.6|173019.6|173124.4|173034.4|173109|173019|11
1727358640000|2024-09-26 13:50:40|173103.4|173013.4|173129.1|173039.1|173140.2|173050.2|173103.4|173013.4|20
1727358650000|2024-09-26 13:50:50|173127|173037|173122.5|173032.5|173129.1|173039.1|173122.5|173032.5|9
1727358660000|2024-09-26 13:51:00|173122.1|173032.1|173115.7|173025.7|173122.1|173032.1|173099.8|173009.8|12
1727358670000|2024-09-26 13:51:10|173114.7|173024.7|173071.1|172981.1|173116|173026|173069.8|172979.8|21
1727358680000|2024-09-26 13:51:20|173072.7|172982.7|173077.7|172987.7|173085.7|172995.7|173072.7|172982.7|19
1727358690000|2024-09-26 13:51:30|173078.4|172988.4|173096.6|173006.6|173099.5|173009.5|173077.1|172987.1|11
1727358700000|2024-09-26 13:51:40|173097.7|173007.7|173094.4|173004.4|173103.6|173013.6|173093|173003|13
1727358710000|2024-09-26 13:51:50|173095.6|173005.6|173024.7|172934.7|173098.7|173008.7|173024.7|172934.7|14
1727358720000|2024-09-26 13:52:00|173023.5|172933.5|173024.7|172934.7|173030.6|172940.6|173020.2|172930.2|11
1727358730000|2024-09-26 13:52:10|173023.8|172933.8|173028.6|172938.6|173028.6|172938.6|173023.8|172933.8|6
1727358740000|2024-09-26 13:52:20|173029.7|172939.7|173069.7|172979.7|173075.4|172985.4|173029.7|172939.7|8
1727358750000|2024-09-26 13:52:30|173068.3|172978.3|173021.3|172931.3|173069.8|172979.8|173021.3|172931.3|13
1727358760000|2024-09-26 13:52:40|173005.3|172915.3|173008.1|172918.1|173008.1|172918.1|172991.1|172901.1|14
1727358770000|2024-09-26 13:52:50|173007.8|172917.8|173008.8|172918.8|173009.6|172919.6|173007.8|172917.8|4
1727358780000|2024-09-26 13:53:00|173008.4|172918.4|172988.4|172898.4|173008.4|172918.4|172983.2|172893.2|11
1727358790000|2024-09-26 13:53:10|172987.3|172897.3|173010.9|172920.9|173011.6|172921.6|172984.8|172894.8|17
1727358800000|2024-09-26 13:53:20|173010.2|172920.2|173026.5|172936.5|173035.4|172945.4|173010.2|172920.2|11
1727358810000|2024-09-26 13:53:30|173025.3|172935.3|173027.2|172937.2|173029|172939|172977|172887|18
1727358820000|2024-09-26 13:53:40|173023.8|172933.8|173067.5|172977.5|173067.5|172977.5|173023.8|172933.8|14
1727358830000|2024-09-26 13:53:50|173069|172979|173033.2|172943.2|173085.4|172995.4|173033.2|172943.2|13
1727358840000|2024-09-26 13:54:00|173045.2|172955.2|173053.8|172963.8|173053.8|172963.8|173031.3|172941.3|13
1727358850000|2024-09-26 13:54:10|173057.2|172967.2|173076.8|172986.8|173081.9|172991.9|173057.2|172967.2|16
1727358860000|2024-09-26 13:54:20|173078.3|172988.3|173078.9|172988.9|173080.6|172990.6|173074.4|172984.4|10
1727358870000|2024-09-26 13:54:30|173080.1|172990.1|173054.3|172964.3|173081.8|172991.8|173054.3|172964.3|19
1727358880000|2024-09-26 13:54:40|173069.8|172979.8|173070.6|172980.6|173072.8|172982.8|173063|172973|14
1727358890000|2024-09-26 13:54:50|173071.3|172981.3|173022.4|172932.4|173072|172982|173017.6|172927.6|10
1727358900000|2024-09-26 13:55:00|173021.4|172931.4|173011.7|172921.7|173021.4|172931.4|172987.5|172897.5|14
1727358910000|2024-09-26 13:55:10|173009.6|172919.6|173018.6|172928.6|173018.6|172928.6|173008.5|172918.5|11
1727358920000|2024-09-26 13:55:20|173016.1|172926.1|172987.8|172897.8|173016.1|172926.1|172987.8|172897.8|11
1727358930000|2024-09-26 13:55:30|172983.8|172893.8|172961.3|172871.3|173004.1|172914.1|172961.3|172871.3|17
1727358940000|2024-09-26 13:55:40|172962.1|172872.1|172989.1|172899.1|172993.6|172903.6|172962.1|172872.1|18
1727358950000|2024-09-26 13:55:50|172989.2|172899.2|172984.8|172894.8|172995.2|172905.2|172984.8|172894.8|20
1727358960000|2024-09-26 13:56:00|172988.7|172898.7|173007.5|172917.5|173007.5|172917.5|172983.5|172893.5|10
1727358970000|2024-09-26 13:56:10|173009.9|172919.9|172987.5|172897.5|173009.9|172919.9|172987.5|172897.5|10
1727358980000|2024-09-26 13:56:20|172987.2|172897.2|172986.6|172896.6|172988.7|172898.7|172983.9|172893.9|8
1727358990000|2024-09-26 13:56:30|172983.9|172893.9|173008.4|172918.4|173009.4|172919.4|172983.1|172893.1|15
1727359000000|2024-09-26 13:56:40|173009.7|172919.7|172986.6|172896.6|173009.7|172919.7|172980.9|172890.9|12
1727359010000|2024-09-26 13:56:50|172986.2|172896.2|172986.1|172896.1|172988.3|172898.3|172983.7|172893.7|11
1727359020000|2024-09-26 13:57:00|172983.7|172893.7|172983.4|172893.4|172986.1|172896.1|172983.4|172893.4|7
1727359030000|2024-09-26 13:57:10|172988.5|172898.5|172989.4|172899.4|172991.4|172901.4|172986.9|172896.9|9
1727359040000|2024-09-26 13:57:20|172987.1|172897.1|172925|172835|172987.1|172897.1|172925|172835|13
1727359050000|2024-09-26 13:57:30|172924|172834|172897.6|172807.6|172924|172834|172895.2|172805.2|16
1727359060000|2024-09-26 13:57:40|172899.8|172809.8|172895.1|172805.1|172899.8|172809.8|172894.9|172804.9|8
1727359070000|2024-09-26 13:57:50|172889.7|172799.7|172876.4|172786.4|172889.7|172799.7|172861.9|172771.9|21
1727359080000|2024-09-26 13:58:00|172876.7|172786.7|172880.2|172790.2|172881.9|172791.9|172875|172785|10
1727359090000|2024-09-26 13:58:10|172881.6|172791.6|172883.2|172793.2|172886.9|172796.9|172874.1|172784.1|18
1727359100000|2024-09-26 13:58:20|172884.5|172794.5|172868.9|172778.9|172894.9|172804.9|172863|172773|28
1727359110000|2024-09-26 13:58:30|172869|172779|172915.1|172825.1|172917.1|172827.1|172869|172779|18
1727359120000|2024-09-26 13:58:40|172913.9|172823.9|172911.9|172821.9|172922.2|172832.2|172909.4|172819.4|19
1727359130000|2024-09-26 13:58:50|172912|172822|172889.4|172799.4|172914.5|172824.5|172887.8|172797.8|12
1727359140000|2024-09-26 13:59:00|172889.5|172799.5|172915.8|172825.8|172917.4|172827.4|172889.3|172799.3|12
1727359150000|2024-09-26 13:59:10|172916.9|172826.9|172920.4|172830.4|172922.1|172832.1|172912.9|172822.9|13
1727359160000|2024-09-26 13:59:20|172928.7|172838.7|172948.8|172818.8|172948.8|172839.5|172925.3|172810.4|11
1727359170000|2024-09-26 13:59:30|172949|172819|172947.1|172817.1|172950.3|172820.3|172945.9|172815.9|17
1727359180000|2024-09-26 13:59:40|172949.8|172819.8|172935.5|172805.5|172949.8|172819.8|172934.5|172804.5|22
1727359190000|2024-09-26 13:59:50|172936.1|172806.1|172927.1|172797.1|172937.3|172807.3|172927.1|172797.1|13
1727359200000|2024-09-26 14:00:00|172928.3|172798.3|172934.1|172804.1|172934.3|172804.3|172927.6|172797.6|11
1727359210000|2024-09-26 14:00:10|172934.8|172804.8|172932.2|172802.2|172941.5|172811.5|172932.2|172802.2|12
1727359220000|2024-09-26 14:00:20|172928.9|172798.9|172859.3|172769.3|172928.9|172798.9|172859.3|172758|21
1727359230000|2024-09-26 14:00:30|172861|172771|172842.7|172712.7|172864.7|172774.7|172838.9|172708.9|18
1727359240000|2024-09-26 14:00:40|172842.6|172712.6|172838.1|172708.1|172844.2|172714.2|172838.1|172708.1|15
1727359250000|2024-09-26 14:00:50|172840.2|172710.2|172843.2|172753.2|172854.2|172754.8|172834.8|172704.8|19
1727359260000|2024-09-26 14:01:00|172843.1|172753.1|172853.7|172763.7|172857.1|172767.1|172839.6|172749.6|12
1727359270000|2024-09-26 14:01:10|172855.1|172765.1|172854.6|172764.6|172867.5|172767.5|172845.1|172731.5|14
1727359280000|2024-09-26 14:01:20|172856.1|172766.1|172855.6|172765.6|172858.5|172768.5|172852.8|172762.8|13
1727359290000|2024-09-26 14:01:30|172855.5|172765.5|172856.1|172766.1|172856.3|172766.3|172855.5|172765.5|9
1727359300000|2024-09-26 14:01:40|172856|172766|172856.2|172766.2|172856.3|172766.3|172855.8|172765.8|7
1727359310000|2024-09-26 14:01:50|172855.9|172765.9|172850.6|172760.6|172855.9|172765.9|172850.6|172760.6|3
1727359320000|2024-09-26 14:02:00|172848.9|172758.9|172879.9|172789.9|172879.9|172789.9|172848.2|172758.2|15
1727359330000|2024-09-26 14:02:10|172878.6|172788.6|172849|172759|172878.6|172788.6|172847|172757|16
1727359340000|2024-09-26 14:02:20|172847|172757|172847.3|172757.3|172852.6|172762.6|172847|172757|12
1727359350000|2024-09-26 14:02:30|172849.4|172759.4|172871.8|172781.8|172871.8|172781.8|172847.3|172757.3|20
1727359360000|2024-09-26 14:02:40|172866.9|172776.9|172911.3|172821.3|172911.3|172821.3|172866.9|172776.9|15
1727359370000|2024-09-26 14:02:50|172913|172823|172916|172826|172919|172829|172913|172823|6
1727359380000|2024-09-26 14:03:00|172913.1|172823.1|172924.6|172834.6|172924.6|172834.6|172913.1|172823.1|6
1727359390000|2024-09-26 14:03:10|172927.5|172837.5|172919.6|172829.6|172930.7|172840.7|172916.8|172826.8|16
1727359400000|2024-09-26 14:03:20|172916.8|172826.8|172923.4|172833.4|172927|172837|172910.3|172820.3|12
1727359410000|2024-09-26 14:03:30|172920|172830|172910.9|172820.9|172920|172830|172909.1|172819.1|11
1727359420000|2024-09-26 14:03:40|172909.7|172819.7|172876.9|172786.9|172915.6|172825.6|172868.1|172778.1|17
1727359430000|2024-09-26 14:03:50|172881.5|172791.5|172901.5|172811.5|172908.2|172818.2|172879.2|172789.2|14
1727359440000|2024-09-26 14:04:00|172899.8|172809.8|172914.5|172824.5|172914.5|172824.5|172898.2|172808.2|23
1727359450000|2024-09-26 14:04:10|172914.4|172824.4|172916.1|172826.1|172920.5|172830.5|172909.4|172819.4|20
1727359460000|2024-09-26 14:04:20|172911.6|172821.6|172939.8|172849.8|172939.8|172849.8|172905.3|172815.3|19
1727359470000|2024-09-26 14:04:30|172935.6|172845.6|172951.1|172861.1|172954.7|172864.7|172935.6|172845.6|16
1727359480000|2024-09-26 14:04:40|172949.6|172859.6|173005.1|172915.1|173005.1|172915.1|172949.6|172859.6|17
1727359490000|2024-09-26 14:04:50|173003.2|172913.2|173012|172922|173015.7|172925.7|173002.6|172912.6|5
1727359500000|2024-09-26 14:05:00|173008.9|172918.9|173057.4|172967.4|173066.2|172967.4|173008.9|172918.9|15
1727359510000|2024-09-26 14:05:10|173057.6|172967.6|173057.6|172967.6|173062.6|172972.6|173057.6|172967.6|3
1727359520000|2024-09-26 14:05:20|173055.4|172965.4|173025.7|172935.7|173061.1|172971.1|173025.7|172935.7|9
1727359530000|2024-09-26 14:05:30|173025.6|172935.6|173024.9|172934.9|173025.9|172935.9|173022.9|172932.9|11
1727359540000|2024-09-26 14:05:40|173024.5|172934.5|173014|172924|173024.5|172934.5|173002.9|172912.9|15
1727359550000|2024-09-26 14:05:50|173015.9|172925.9|173000.5|172910.5|173017.3|172927.3|173000.5|172910.5|11
1727359560000|2024-09-26 14:06:00|172999.5|172909.5|172981.2|172851.2|172999.5|172909.5|172975.1|172850.6|11
1727359570000|2024-09-26 14:06:10|172981.3|172851.3|173031|172901|173031|172918.5|172932.6|172802.6|14
1727359580000|2024-09-26 14:06:20|173028.5|172898.5|173037.5|172907.5|173041.7|172911.7|173024.8|172894.8|9
1727359590000|2024-09-26 14:06:30|173024.8|172894.8|172981.2|172851.2|173038.5|172908.5|172954.1|172844.2|15
1727359600000|2024-09-26 14:06:40|172981.7|172851.7|172976.7|172846.7|172981.7|172851.7|172878.9|172788.9|23
1727359610000|2024-09-26 14:06:50|172976.2|172846.2|172860|172770|172980.7|172850.7|172860|172770|12
1727359620000|2024-09-26 14:07:00|172857.1|172767.1|172859.3|172769.3|172872.5|172782.5|172857.1|172767.1|8
1727359630000|2024-09-26 14:07:10|172859.2|172769.2|172852.9|172762.9|172861.5|172771.5|172851.3|172761.3|10
1727359640000|2024-09-26 14:07:20|172852.1|172762.1|172845|172755|172852.7|172762.7|172843.5|172753.5|9
1727359650000|2024-09-26 14:07:30|172848.1|172758.1|172831.9|172741.9|172852.6|172762.6|172822.8|172732.8|11
1727359660000|2024-09-26 14:07:40|172833.4|172743.4|172785.9|172695.9|172833.4|172743.4|172781.2|172691.2|18
1727359670000|2024-09-26 14:07:50|172787.7|172697.7|172804.6|172714.6|172804.6|172714.6|172786.9|172696.9|11
1727359680000|2024-09-26 14:08:00|172803.5|172713.5|172773.1|172683.1|172806.1|172716.1|172773.1|172683.1|20
1727359690000|2024-09-26 14:08:10|172774.2|172684.2|172756.3|172666.3|172776.4|172686.4|172756.3|172666.3|11
1727359700000|2024-09-26 14:08:20|172758.6|172668.6|172758.6|172668.6|172758.6|172668.6|172758.6|172668.6|1
1727359710000|2024-09-26 14:08:30|172759|172669|172779.5|172689.5|172792.4|172702.4|172759|172669|11
1727359720000|2024-09-26 14:08:40|172777|172687|172765.1|172675.1|172780.5|172690.5|172764.3|172674.3|10
1727359730000|2024-09-26 14:08:50|172765|172675|172703.4|172613.4|172765|172675|172693.4|172603.4|21
1727359740000|2024-09-26 14:09:00|172704.4|172614.4|172704.9|172614.9|172717.7|172627.7|172704.4|172614.4|9
1727359750000|2024-09-26 14:09:10|172709.3|172619.3|172726.5|172636.5|172728.9|172638.9|172709.3|172619.3|16
1727359760000|2024-09-26 14:09:20|172723.9|172633.9|172739.4|172649.4|172754|172664|172723.9|172633.9|15
1727359770000|2024-09-26 14:09:30|172739.2|172649.2|172742.1|172652.1|172742.1|172652.1|172739.2|172649.2|8
1727359780000|2024-09-26 14:09:40|172746.8|172656.8|172762.4|172672.4|172762.4|172672.4|172746.8|172656.8|8
1727359790000|2024-09-26 14:09:50|172761.6|172671.6|172755.5|172665.5|172761.6|172671.6|172755.5|172665.5|5
1727359800000|2024-09-26 14:10:00|172755.6|172665.6|172757.8|172667.8|172778|172688|172755.6|172665.6|14
1727359810000|2024-09-26 14:10:10|172757.9|172667.9|172773.4|172683.4|172773.4|172683.4|172753.3|172663.3|14
1727359820000|2024-09-26 14:10:20|172776.3|172686.3|172724.3|172634.3|172778.4|172688.4|172724.3|172634.3|14
1727359830000|2024-09-26 14:10:30|172724.6|172634.6|172725.7|172635.7|172725.9|172635.9|172721.4|172631.4|7
1727359840000|2024-09-26 14:10:40|172723.5|172633.5|172702|172612|172723.5|172633.5|172702|172612|8
1727359850000|2024-09-26 14:10:50|172703.2|172613.2|172706.3|172616.3|172706.3|172616.3|172702.6|172612.6|7
1727359860000|2024-09-26 14:11:00|172701.9|172611.9|172684|172594|172703.2|172613.2|172684|172594|20
1727359870000|2024-09-26 14:11:10|172686.8|172596.8|172664.4|172574.4|172690.8|172596.8|172650|172553.2|15
1727359880000|2024-09-26 14:11:20|172664.2|172574.2|172642.6|172552.6|172664.5|172574.5|172642.6|172552.6|12
1727359890000|2024-09-26 14:11:30|172640.7|172550.7|172619|172529|172651.3|172561.3|172619|172529|21
1727359900000|2024-09-26 14:11:40|172621.1|172531.1|172583.1|172493.1|172621.1|172531.1|172578.9|172488.9|13
1727359910000|2024-09-26 14:11:50|172581.9|172491.9|172579.5|172489.5|172581.9|172491.9|172575.2|172485.2|13
1727359920000|2024-09-26 14:12:00|172580.3|172490.3|172579.5|172489.5|172580.4|172490.4|172576.3|172486.3|6
1727359930000|2024-09-26 14:12:10|172579.6|172489.6|172589.6|172459.6|172593.4|172491.5|172579.6|172456.6|12
1727359940000|2024-09-26 14:12:20|172587.7|172457.7|172577.8|172447.8|172587.7|172457.7|172577.8|172447.8|16
1727359950000|2024-09-26 14:12:30|172575.3|172445.3|172569.5|172439.5|172587.3|172457.3|172569.3|172439.3|14
1727359960000|2024-09-26 14:12:40|172569.4|172439.4|172577.9|172447.9|172591.2|172461.2|172568.3|172438.3|14
1727359970000|2024-09-26 14:12:50|172576.6|172446.6|172576.7|172446.7|172579.6|172449.6|172576.4|172446.4|12
1727359980000|2024-09-26 14:13:00|172578.7|172448.7|172585.1|172455.1|172589|172459|172570.5|172440.5|8
1727359990000|2024-09-26 14:13:10|172584.1|172454.1|172597.1|172467.1|172611.1|172481.1|172583|172453|12
1727360000000|2024-09-26 14:13:20|172599.4|172469.4|172567|172437|172599.4|172469.4|172565|172435|10
1727360010000|2024-09-26 14:13:30|172567.4|172437.4|172541.7|172451.7|172567.4|172451.7|172538.6|172425|9
1727360020000|2024-09-26 14:13:40|172542|172452|172539.8|172449.8|172543.9|172453.9|172539.8|172449.8|6
1727360030000|2024-09-26 14:13:50|172543.8|172453.8|172537.3|172447.3|172543.8|172453.8|172534.1|172444.1|9
1727360040000|2024-09-26 14:14:00|172538.2|172448.2|172534.9|172444.9|172538.2|172448.2|172533.4|172443.4|10
1727360050000|2024-09-26 14:14:10|172532.1|172442.1|172530.5|172440.5|172532.1|172442.1|172527.9|172437.9|5
1727360060000|2024-09-26 14:14:20|172533.2|172443.2|172529.5|172439.5|172533.2|172443.2|172520.1|172430.1|9
1727360080000|2024-09-26 14:14:40|172531|172441|172536|172446|172536|172446|172529.5|172439.5|10
1727360090000|2024-09-26 14:14:50|172537|172447|172533.1|172443.1|172537|172447|172527.4|172437.4|9
1727360100000|2024-09-26 14:15:00|172530.4|172440.4|172540.9|172450.9|172540.9|172450.9|172530.4|172440.4|12
1727360110000|2024-09-26 14:15:10|172543.6|172453.6|172540.3|172450.3|172543.6|172453.6|172537|172447|11
1727360120000|2024-09-26 14:15:20|172541.7|172451.7|172607|172517|172607.6|172517.6|172541.7|172451.7|9
1727360130000|2024-09-26 14:15:30|172606.9|172516.9|172650.4|172520.4|172650.4|172520.4|172606.9|172501.4|10
1727360140000|2024-09-26 14:15:40|172628.2|172538.2|172657.9|172567.9|172657.9|172567.9|172625.2|172511.4|10
1727360150000|2024-09-26 14:15:50|172659.5|172569.5|172675.4|172585.4|172703.2|172585.4|172659.5|172560.9|24
1727360160000|2024-09-26 14:16:00|172676.6|172586.6|172658.1|172568.1|172676.6|172586.6|172657.5|172567.5|14
1727360170000|2024-09-26 14:16:10|172657.1|172567.1|172637.1|172547.1|172657.1|172567.1|172631.7|172541.7|11
1727360180000|2024-09-26 14:16:20|172632.2|172542.2|172645.1|172515.1|172645.5|172544.4|172631|172509.3|11
1727360190000|2024-09-26 14:16:30|172646|172516|172618.5|172528.5|172647.6|172546.4|172618.5|172516|12
1727360200000|2024-09-26 14:16:40|172617.9|172527.9|172615.6|172525.6|172620.9|172530.9|172611.2|172521.2|11
1727360210000|2024-09-26 14:16:50|172615|172525|172617.3|172527.3|172617.3|172527.3|172607.9|172517.9|9
1727360220000|2024-09-26 14:17:00|172618.2|172528.2|172618.2|172528.2|172618.2|172528.2|172618.2|172528.2|1
1727360230000|2024-09-26 14:17:10|172616.5|172526.5|172618.7|172528.7|172618.7|172528.7|172615.3|172525.3|4
1727360240000|2024-09-26 14:17:20|172616.4|172526.4|172608.8|172518.8|172644.5|172554.5|172608.8|172518.8|13
1727360250000|2024-09-26 14:17:30|172605.1|172515.1|172547.9|172457.9|172608.4|172518.4|172547.9|172457.9|9
1727360260000|2024-09-26 14:17:40|172549.1|172459.1|172605.5|172515.5|172610|172520|172549.1|172459.1|9
1727360270000|2024-09-26 14:17:50|172613.3|172523.3|172629.5|172539.5|172629.5|172539.5|172612.8|172522.8|15
1727360280000|2024-09-26 14:18:00|172625.2|172535.2|172627.4|172537.4|172630.1|172540.1|172625.2|172535.2|7
1727360290000|2024-09-26 14:18:10|172626.3|172536.3|172627.4|172537.4|172627.4|172537.4|172626.3|172536.3|2
1727360300000|2024-09-26 14:18:20|172630|172540|172630.2|172540.2|172630.3|172540.3|172627|172537|10
1727360310000|2024-09-26 14:18:30|172630.3|172540.3|172627|172537|172630.3|172540.3|172627|172537|8
1727360320000|2024-09-26 14:18:40|172628.7|172538.7|172631.7|172541.7|172631.7|172541.7|172627|172537|5
1727360330000|2024-09-26 14:18:50|172632.1|172542.1|172630.5|172540.5|172632.1|172542.1|172627.5|172537.5|4
1727360340000|2024-09-26 14:19:00|172632.1|172542.1|172630.5|172540.5|172632.1|172542.1|172630.5|172540.5|6
1727360350000|2024-09-26 14:19:10|172627.5|172537.5|172631.7|172541.7|172631.7|172541.7|172627.5|172537.5|3
1727360360000|2024-09-26 14:19:20|172629.5|172539.5|172626|172536|172630|172540|172626|172536|6
1727360370000|2024-09-26 14:19:30|172627.1|172537.1|172644.5|172554.5|172644.5|172554.5|172627.1|172537.1|5
1727360380000|2024-09-26 14:19:40|172646.9|172556.9|172685.5|172595.5|172685.5|172595.5|172646.9|172556.9|13
1727360390000|2024-09-26 14:19:50|172683.9|172593.9|172673.1|172583.1|172685.1|172595.1|172673.1|172583.1|5
1727360400000|2024-09-26 14:20:00|172671.7|172581.7|172690.7|172600.7|172690.7|172600.7|172669.4|172579.4|7
1727360410000|2024-09-26 14:20:10|172689.1|172599.1|172675.3|172585.3|172690|172600|172675.3|172585.3|11
1727360420000|2024-09-26 14:20:20|172671.7|172581.7|172667.8|172577.8|172675.3|172585.3|172667.8|172577.8|7
1727360430000|2024-09-26 14:20:30|172665|172575|172660.4|172570.4|172665.5|172575.5|172658.3|172568.3|15
1727360440000|2024-09-26 14:20:40|172655.9|172565.9|172637.8|172547.8|172655.9|172565.9|172635.6|172545.6|17
1727360450000|2024-09-26 14:20:50|172638.8|172548.8|172622.3|172532.3|172638.8|172548.8|172622.3|172532.3|11
1727360460000|2024-09-26 14:21:00|172620.2|172530.2|172626.3|172536.3|172629.3|172539.3|172620.2|172530.2|7
1727360470000|2024-09-26 14:21:10|172624.8|172534.8|172623.1|172533.1|172624.8|172534.8|172619.1|172529.1|13
1727360480000|2024-09-26 14:21:20|172625.5|172535.5|172664.1|172574.1|172668.8|172578.8|172624.6|172534.6|11
1727360490000|2024-09-26 14:21:30|172666.2|172576.2|172669.6|172579.6|172669.6|172579.6|172663.8|172573.8|10
1727360500000|2024-09-26 14:21:40|172669.8|172579.8|172669.8|172579.8|172672.4|172582.4|172666.7|172576.7|9
1727360510000|2024-09-26 14:21:50|172660.8|172570.8|172637.4|172547.4|172660.8|172570.8|172634.4|172544.4|10
1727360520000|2024-09-26 14:22:00|172636.8|172546.8|172640.3|172550.3|172640.3|172550.3|172634.3|172544.3|10
1727360530000|2024-09-26 14:22:10|172637.7|172547.7|172642.5|172552.5|172645.3|172555.3|172633.5|172543.5|12
1727360540000|2024-09-26 14:22:20|172642.4|172552.4|172646.1|172556.1|172649|172559|172634.9|172544.9|12
1727360550000|2024-09-26 14:22:30|172645.1|172555.1|172634.2|172544.2|172659.4|172569.4|172632.9|172542.9|12
1727360560000|2024-09-26 14:22:40|172633.3|172543.3|172620.2|172530.2|172633.9|172543.9|172620.2|172530.2|11
1727360570000|2024-09-26 14:22:50|172620.8|172530.8|172627.4|172537.4|172628.2|172538.2|172620.8|172530.8|11
1727360580000|2024-09-26 14:23:00|172626|172536|172629|172539|172629|172539|172620.1|172530.1|11
1727360590000|2024-09-26 14:23:10|172629.2|172539.2|172625.8|172535.8|172631.3|172541.3|172617.7|172527.7|13
1727360600000|2024-09-26 14:23:20|172627.1|172537.1|172617.5|172527.5|172627.1|172537.1|172615.1|172525.1|10
1727360610000|2024-09-26 14:23:30|172615.2|172525.2|172618|172528|172618|172528|172615.2|172525.2|2
1727360620000|2024-09-26 14:23:40|172619.3|172529.3|172641.2|172551.2|172641.2|172551.2|172615.3|172525.3|12
1727360630000|2024-09-26 14:23:50|172643.8|172553.8|172641.1|172551.1|172646.5|172556.5|172640.6|172550.6|6
1727360640000|2024-09-26 14:24:00|172642.3|172552.3|172610.6|172520.6|172645.8|172555.8|172582.9|172492.9|22
1727360650000|2024-09-26 14:24:10|172608.8|172518.8|172631.4|172541.4|172633.4|172543.4|172608.8|172518.8|10
1727360660000|2024-09-26 14:24:20|172632.5|172542.5|172621|172531|172641.5|172551.5|172619.9|172529.9|21
1727360670000|2024-09-26 14:24:30|172622.9|172532.9|172646.3|172556.3|172646.3|172556.3|172622.9|172532.9|5
1727360680000|2024-09-26 14:24:40|172651.5|172561.5|172650.1|172560.1|172651.5|172561.5|172648.3|172558.3|4
1727360690000|2024-09-26 14:24:50|172647.6|172557.6|172604.7|172514.7|172647.6|172557.6|172603.7|172513.7|12
1727360700000|2024-09-26 14:25:00|172606.3|172516.3|172592.7|172502.7|172612.8|172522.8|172592.7|172502.7|10
1727360710000|2024-09-26 14:25:10|172593.1|172503.1|172611.5|172521.5|172611.5|172521.5|172593.1|172503.1|14
1727360720000|2024-09-26 14:25:20|172608.5|172518.5|172606.5|172516.5|172616.8|172526.8|172604.9|172514.9|16
1727360730000|2024-09-26 14:25:30|172636.1|172546.1|172642.4|172552.4|172644.7|172554.7|172635.9|172545.9|15
1727360740000|2024-09-26 14:25:40|172642.9|172552.9|172614.6|172524.6|172642.9|172552.9|172607.8|172517.8|14
1727360750000|2024-09-26 14:25:50|172615.8|172525.8|172621.3|172531.3|172621.3|172531.3|172615.8|172525.8|8
1727360760000|2024-09-26 14:26:00|172622.8|172532.8|172612.4|172522.4|172622.8|172532.8|172596.9|172506.9|13
1727360770000|2024-09-26 14:26:10|172613.8|172523.8|172616.6|172526.6|172623.8|172533.8|172611.2|172521.2|20
1727360780000|2024-09-26 14:26:20|172613|172523|172610.3|172520.3|172618.7|172528.7|172608.2|172518.2|16
1727360790000|2024-09-26 14:26:30|172610.2|172520.2|172614.8|172524.8|172615|172525|172609.5|172519.5|12
1727360800000|2024-09-26 14:26:40|172616.9|172526.9|172617.8|172527.8|172628|172538|172616.8|172526.8|8
1727360810000|2024-09-26 14:26:50|172618.1|172528.1|172594.7|172504.7|172619.7|172529.7|172586|172496|13
1727360820000|2024-09-26 14:27:00|172595.8|172505.8|172593.3|172503.3|172597.7|172507.7|172593.1|172503.1|8
1727360830000|2024-09-26 14:27:10|172593.1|172503.1|172586.9|172496.9|172593.6|172503.6|172586.9|172496.9|4
1727360840000|2024-09-26 14:27:20|172589.8|172499.8|172596|172506|172596.9|172506.9|172589.8|172499.8|9
1727360850000|2024-09-26 14:27:30|172597.2|172507.2|172605.3|172515.3|172608.6|172518.6|172597.2|172507.2|16
1727360860000|2024-09-26 14:27:40|172605.8|172515.8|172604.6|172514.6|172606.6|172516.6|172604.6|172514.6|5
1727360870000|2024-09-26 14:27:50|172603.5|172513.5|172628.3|172538.3|172629|172539|172603.5|172513.5|13
1727360880000|2024-09-26 14:28:00|172625.8|172535.8|172638.4|172548.4|172640.2|172550.2|172620.2|172530.2|12
1727360890000|2024-09-26 14:28:10|172641.4|172551.4|172653.5|172563.5|172655.7|172565.7|172641.4|172551.4|9
1727360900000|2024-09-26 14:28:20|172653.2|172563.2|172667.4|172577.4|172669.1|172579.1|172653.2|172563.2|8
1727360910000|2024-09-26 14:28:30|172666.4|172576.4|172664.8|172574.8|172667.2|172577.2|172664.8|172574.8|5
1727360920000|2024-09-26 14:28:40|172665.6|172575.6|172680|172590|172688.4|172598.4|172659.9|172569.9|11
1727360930000|2024-09-26 14:28:50|172681.1|172591.1|172663.5|172573.5|172685|172595|172663.5|172573.5|12
1727360940000|2024-09-26 14:29:00|172666.3|172576.3|172682.2|172592.2|172682.2|172592.2|172666.3|172576.3|9
1727360950000|2024-09-26 14:29:10|172682.9|172592.9|172674.4|172584.4|172682.9|172592.9|172672.8|172582.8|9
1727360960000|2024-09-26 14:29:20|172675.4|172585.4|172677.2|172587.2|172679.6|172589.6|172674.4|172584.4|10
1727360970000|2024-09-26 14:29:30|172674.4|172584.4|172631.7|172541.7|172678.1|172588.1|172624.8|172534.8|14
1727360980000|2024-09-26 14:29:40|172630|172540|172643.4|172553.4|172659.4|172559|172630|172524.1|14
1727360990000|2024-09-26 14:29:50|172647.1|172557.1|172624.2|172534.2|172651.7|172561.7|172619.4|172529.4|11
1727361000000|2024-09-26 14:30:00|172623.5|172533.5|172626.9|172496.9|172627|172533.5|172607.9|172496.7|8
1727361010000|2024-09-26 14:30:10|172622.8|172492.8|172580.7|172450.7|172626.1|172496.1|172580.7|172450.7|14
1727361020000|2024-09-26 14:30:20|172579.5|172449.5|172580.9|172450.9|172587.2|172457.2|172579.5|172449.5|13
1727361030000|2024-09-26 14:30:30|172580.4|172450.4|172571.9|172441.9|172580.4|172450.4|172571.9|172441.9|11
1727361040000|2024-09-26 14:30:40|172571|172441|172570.2|172440.2|172571.8|172441.8|172570.1|172440.1|11
1727361050000|2024-09-26 14:30:50|172571.4|172441.4|172557.7|172427.7|172572.7|172442.7|172557.7|172427.7|19
1727361060000|2024-09-26 14:31:00|172556.2|172426.2|172579.6|172449.6|172583.6|172453.6|172556.2|172426.2|15
1727361070000|2024-09-26 14:31:10|172575.9|172445.9|172571|172441|172575.9|172445.9|172547|172417|19
1727361080000|2024-09-26 14:31:20|172571.4|172441.4|172561.8|172431.8|172573.8|172443.8|172561.8|172431.8|12
1727361090000|2024-09-26 14:31:30|172560.5|172430.5|172569.9|172439.9|172569.9|172439.9|172560.5|172430.5|10
1727361100000|2024-09-26 14:31:40|172569.8|172439.8|172566.8|172436.8|172577.7|172447.7|172565.9|172435.9|14
1727361110000|2024-09-26 14:31:50|172566.3|172436.3|172565|172435|172585.1|172455.1|172565|172435|12
1727361120000|2024-09-26 14:32:00|172561.2|172431.2|172529.2|172439.2|172568.1|172439.2|172528|172430.2|15
1727361130000|2024-09-26 14:32:10|172529.1|172439.1|172468.9|172338.9|172550.9|172439.1|172460.6|172338.9|21
1727361140000|2024-09-26 14:32:20|172465.5|172335.5|172518.7|172388.7|172532.5|172402.5|172465.5|172335.5|14
1727361150000|2024-09-26 14:32:30|172512.5|172382.5|172485.9|172355.9|172512.5|172382.5|172485.9|172355.9|19
1727361160000|2024-09-26 14:32:40|172484.5|172354.5|172461.1|172331.1|172484.5|172354.5|172453.7|172323.7|24
1727361170000|2024-09-26 14:32:50|172459.4|172329.4|172500.4|172370.4|172504.2|172374.2|172455.8|172325.8|20
1727361180000|2024-09-26 14:33:00|172501.5|172371.5|172457|172327|172501.5|172371.5|172457|172327|20
1727361190000|2024-09-26 14:33:10|172456.8|172326.8|172437.3|172307.3|172458.1|172328.1|172425.2|172295.2|22
1727361200000|2024-09-26 14:33:20|172435.6|172305.6|172439.1|172309.1|172448.1|172318.1|172435|172305|19
1727361210000|2024-09-26 14:33:30|172439.7|172309.7|172457.5|172327.5|172459.9|172329.9|172428.5|172298.5|17
1727361220000|2024-09-26 14:33:40|172457.3|172327.3|172455.3|172325.3|172457.8|172327.8|172455.2|172325.2|13
1727361230000|2024-09-26 14:33:50|172455.5|172325.5|172453.9|172323.9|172455.5|172325.5|172450.3|172320.3|13
1727361240000|2024-09-26 14:34:00|172453.7|172323.7|172480.9|172350.9|172493.2|172363.2|172450.7|172320.7|12
1727361250000|2024-09-26 14:34:10|172482.5|172352.5|172480.7|172350.7|172482.7|172352.7|172477.4|172347.4|11
1727361260000|2024-09-26 14:34:20|172482.4|172352.4|172533.1|172403.1|172533.1|172403.1|172479.2|172349.2|16
1727361270000|2024-09-26 14:34:30|172534.1|172404.1|172495.2|172365.2|172536.9|172406.9|172495.1|172365.1|19
1727361280000|2024-09-26 14:34:40|172494.9|172364.9|172455.5|172325.5|172494.9|172364.9|172452.4|172322.4|19
1727361290000|2024-09-26 14:34:50|172455.6|172325.6|172450.8|172320.8|172457.7|172327.7|172450.8|172320.8|12
1727361300000|2024-09-26 14:35:00|172450.6|172320.6|172453.9|172323.9|172456.6|172326.6|172450.6|172320.6|10
1727361310000|2024-09-26 14:35:10|172454.5|172324.5|172480.6|172350.6|172496|172366|172454.5|172324.5|11
1727361320000|2024-09-26 14:35:20|172484.7|172354.7|172485.6|172355.6|172489.4|172359.4|172481.7|172351.7|19
1727361330000|2024-09-26 14:35:30|172464.9|172334.9|172462.7|172332.7|172475.8|172345.8|172462.4|172332.4|18
1727361340000|2024-09-26 14:35:40|172464|172334|172480.6|172350.6|172485.7|172355.7|172464|172334|15
1727361350000|2024-09-26 14:35:50|172480.2|172350.2|172487.7|172357.7|172487.9|172377.8|172463.6|172350.2|9
1727361360000|2024-09-26 14:36:00|172487.9|172357.9|172487.1|172357.1|172487.9|172357.9|172487.1|172357.1|4
1727361370000|2024-09-26 14:36:10|172487.5|172357.5|172517.3|172387.3|172517.3|172389.3|172479.3|172354.1|16
1727361380000|2024-09-26 14:36:20|172517.4|172387.4|172515.8|172385.8|172528|172398|172515.8|172385.8|11
1727361390000|2024-09-26 14:36:30|172513.3|172383.3|172492.4|172362.4|172513.3|172383.3|172492.4|172362.4|10
1727361400000|2024-09-26 14:36:40|172490.2|172360.2|172450.1|172360.1|172490.2|172372.3|172448.2|172356.7|6
1727361410000|2024-09-26 14:36:50|172452.4|172362.4|172467.1|172377.1|172472.3|172382.3|172445.5|172355.5|13
1727361420000|2024-09-26 14:37:00|172469.1|172379.1|172465.9|172375.9|172471.1|172381.1|172465.9|172375.9|8
1727361430000|2024-09-26 14:37:10|172466.4|172376.4|172489.4|172359.4|172489.4|172377.1|172465.8|172359.4|4
1727361440000|2024-09-26 14:37:20|172489.3|172359.3|172472.7|172382.7|172495.7|172390|172468.6|172359.3|8
1727361450000|2024-09-26 14:37:30|172471.6|172381.6|172468.2|172378.2|172472.6|172382.6|172456.4|172366.4|11
1727361460000|2024-09-26 14:37:40|172468.3|172378.3|172447.1|172357.1|172472.7|172382.7|172421|172331|15
1727361470000|2024-09-26 14:37:50|172448.9|172358.9|172446.4|172356.4|172455.9|172365.9|172441.5|172351.5|15
1727361480000|2024-09-26 14:38:00|172450.5|172360.5|172489.6|172399.6|172489.6|172399.6|172450.5|172360.5|11
1727361490000|2024-09-26 14:38:10|172491.1|172401.1|172403.8|172313.8|172491.1|172401.1|172399.7|172309.7|17
1727361500000|2024-09-26 14:38:20|172402.7|172312.7|172305.3|172215.3|172402.7|172312.7|172305.3|172215.3|14
1727361510000|2024-09-26 14:38:30|172314.4|172224.4|172340.9|172250.9|172341.4|172251.4|172312.9|172222.9|16
1727361520000|2024-09-26 14:38:40|172341.2|172251.2|172352.1|172262.1|172354.9|172264.9|172339.8|172249.8|14
1727361530000|2024-09-26 14:38:50|172349.2|172259.2|172348.3|172258.3|172355.2|172265.2|172343.3|172253.3|13
1727361540000|2024-09-26 14:39:00|172348|172258|172336.2|172246.2|172350.2|172260.2|172336|172246|13
1727361550000|2024-09-26 14:39:10|172335.3|172245.3|172333.3|172243.3|172338.1|172248.1|172331.2|172241.2|14
1727361560000|2024-09-26 14:39:20|172333.4|172243.4|172345.6|172255.6|172348.2|172258.2|172318.8|172228.8|9
1727361570000|2024-09-26 14:39:30|172342.9|172252.9|172341.5|172251.5|172351.4|172261.4|172336.1|172246.1|16
1727361580000|2024-09-26 14:39:40|172341|172251|172346.5|172256.5|172346.5|172256.5|172341|172251|8
1727361590000|2024-09-26 14:39:50|172346.4|172256.4|172352.4|172262.4|172353.5|172263.5|172335.5|172245.5|9
1727361600000|2024-09-26 14:40:00|172354.9|172264.9|172342.5|172252.5|172364.4|172264.9|172340|172234.4|11
1727361610000|2024-09-26 14:40:10|172343.6|172253.6|172267.5|172177.5|172343.6|172253.6|172260.2|172170.2|17
1727361620000|2024-09-26 14:40:20|172267.4|172177.4|172265|172175|172267.9|172177.9|172245.2|172155.2|18
1727361630000|2024-09-26 14:40:30|172264.9|172174.9|172311.8|172221.8|172311.8|172221.8|172264.5|172174.5|13
1727361640000|2024-09-26 14:40:40|172310.5|172220.5|172288.6|172198.6|172311.3|172221.3|172288.6|172173|16
1727361650000|2024-09-26 14:40:50|172285.7|172195.7|172280.1|172190.1|172285.7|172195.7|172279.8|172189.8|8
1727361660000|2024-09-26 14:41:00|172279.9|172189.9|172300.5|172210.5|172320.4|172224.8|172279.9|172175.1|23
1727361670000|2024-09-26 14:41:10|172299|172209|172321.9|172231.9|172332.1|172242.1|172299|172209|21
1727361680000|2024-09-26 14:41:20|172344.6|172214.6|172343.3|172253.3|172345.1|172253.3|172338.3|172211.5|12
1727361690000|2024-09-26 14:41:30|172345.3|172255.3|172329.6|172239.6|172346.4|172256.4|172329.6|172239.6|10
1727361700000|2024-09-26 14:41:40|172329.7|172239.7|172389.1|172259.1|172390.3|172260.3|172329.7|172239.7|8
1727361710000|2024-09-26 14:41:50|172388.1|172258.1|172369.6|172279.6|172388.1|172285.1|172365.8|172251.2|24
1727361720000|2024-09-26 14:42:00|172370.3|172280.3|172370.5|172280.5|172380.9|172290.9|172369.6|172279.6|11
1727361730000|2024-09-26 14:42:10|172369.7|172279.7|172362.5|172272.5|172369.7|172279.7|172361.3|172271.3|10
1727361740000|2024-09-26 14:42:20|172365.2|172275.2|172366|172276|172366|172276|172362.5|172272.5|10
1727361750000|2024-09-26 14:42:30|172365.9|172275.9|172379.9|172289.9|172379.9|172289.9|172365|172275|16
1727361760000|2024-09-26 14:42:40|172380.3|172290.3|172355.2|172265.2|172380.9|172290.9|172351.8|172261.8|20
1727361770000|2024-09-26 14:42:50|172354.8|172264.8|172355.2|172265.2|172358.8|172268.8|172350.1|172260.1|15
1727361780000|2024-09-26 14:43:00|172354.1|172264.1|172361.9|172271.9|172363.2|172273.2|172350.9|172260.9|15
1727361790000|2024-09-26 14:43:10|172363.2|172273.2|172352.6|172262.6|172363.3|172273.3|172352.6|172262.6|15
1727361800000|2024-09-26 14:43:20|172353.8|172263.8|172351.7|172261.7|172353.8|172263.8|172345.1|172255.1|16
1727361810000|2024-09-26 14:43:30|172354.2|172264.2|172354.5|172264.5|172355.1|172265.1|172351.3|172261.3|15
1727361820000|2024-09-26 14:43:40|172353|172263|172366.6|172276.6|172373.4|172283.4|172351.3|172261.3|14
1727361830000|2024-09-26 14:43:50|172368.8|172278.8|172378.3|172288.3|172379|172289|172368.8|172278.8|11
1727361840000|2024-09-26 14:44:00|172379.5|172289.5|172370.9|172280.9|172383.1|172293.1|172366.8|172276.8|15
1727361850000|2024-09-26 14:44:10|172372.6|172282.6|172356.4|172266.4|172372.6|172282.6|172349.6|172259.6|15
1727361860000|2024-09-26 14:44:20|172358|172268|172355.9|172265.9|172362.6|172272.6|172354.4|172264.4|17
1727361870000|2024-09-26 14:44:30|172355|172265|172356.4|172266.4|172358.7|172268.7|172355|172265|8
1727361880000|2024-09-26 14:44:40|172358|172268|172356.6|172266.6|172358|172268|172356.4|172266.4|12
1727361890000|2024-09-26 14:44:50|172356.7|172266.7|172354.2|172264.2|172359.7|172269.7|172351.2|172261.2|12
1727361900000|2024-09-26 14:45:00|172347|172257|172328.2|172238.2|172347|172257|172328.2|172238.2|15
1727361910000|2024-09-26 14:45:10|172328.5|172238.5|172307.6|172217.6|172328.5|172238.5|172303.1|172213.1|14
1727361920000|2024-09-26 14:45:20|172306.6|172216.6|172258.2|172168.2|172307.6|172217.6|172250.7|172160.7|21
1727361930000|2024-09-26 14:45:30|172259.4|172169.4|172283|172193|172287.7|172197.7|172259.4|172169.4|8
1727361940000|2024-09-26 14:45:40|172283.2|172193.2|172285.1|172195.1|172286.8|172196.8|172283.2|172193.2|5
1727361950000|2024-09-26 14:45:50|172284.7|172194.7|172269.6|172179.6|172285.4|172195.4|172257.9|172167.9|16
1727361960000|2024-09-26 14:46:00|172269.8|172179.8|172261.5|172171.5|172269.8|172179.8|172255.4|172165.4|15
1727361970000|2024-09-26 14:46:10|172265.2|172175.2|172257.9|172167.9|172265.2|172175.2|172257.9|172167.9|7
1727361980000|2024-09-26 14:46:20|172256.1|172166.1|172247.5|172157.5|172261.5|172171.5|172244.4|172154.4|17
1727361990000|2024-09-26 14:46:30|172246.8|172156.8|172238|172148|172252.1|172162.1|172218.5|172128.5|15
1727362000000|2024-09-26 14:46:40|172249.8|172159.8|172220.4|172130.4|172250.4|172160.4|172220.4|172130.4|11
1727362010000|2024-09-26 14:46:50|172216.1|172126.1|172206|172116|172216.1|172126.1|172203.8|172113.8|13
1727362020000|2024-09-26 14:47:00|172205.7|172115.7|172179.3|172089.3|172205.7|172115.7|172179.1|172089.1|9
1727362030000|2024-09-26 14:47:10|172178.8|172088.8|172170.6|172080.6|172179.4|172089.4|172169.8|172079.8|11
1727362040000|2024-09-26 14:47:20|172170.4|172080.4|172169|172079|172170.4|172080.4|172169|172079|10
1727362050000|2024-09-26 14:47:30|172169.2|172079.2|172114.9|172024.9|172175.4|172079.7|172114.9|171987.1|18
1727362060000|2024-09-26 14:47:40|172111|172021|172108.6|171978.6|172116.5|172025.3|172101.8|171971.8|17
1727362070000|2024-09-26 14:47:50|172108.7|171978.7|172068.6|171978.6|172108.7|171979.2|172067.5|171962.1|12
1727362080000|2024-09-26 14:48:00|172069.1|171979.1|172067.5|171937.5|172069.1|171979.1|172039.4|171909.4|21
1727362090000|2024-09-26 14:48:10|172067.4|171937.4|172089.3|171959.3|172091|171977.9|172064.4|171934.4|17
1727362100000|2024-09-26 14:48:20|172088.8|171958.8|172068.1|171938.1|172088.8|171958.8|172068.1|171938.1|15
1727362110000|2024-09-26 14:48:30|172067.5|171937.5|172053.2|171923.2|172074.2|171944.2|172053.2|171923.2|17
1727362120000|2024-09-26 14:48:40|172053.7|171923.7|172052.4|171922.4|172076.5|171946.5|172052.4|171922.4|17
1727362130000|2024-09-26 14:48:50|172049.8|171919.8|172046.2|171916.2|172050|171920|172045.9|171915.9|10
1727362140000|2024-09-26 14:49:00|172046.5|171916.5|172025|171895|172066.7|171936.7|172023|171893|19
1727362150000|2024-09-26 14:49:10|172024.5|171894.5|172021.4|171931.4|172028.9|171931.4|172012.2|171883.1|18
1727362160000|2024-09-26 14:49:20|172021.9|171931.9|172023.6|171933.6|172040.1|171950.1|172021.9|171931.9|16
1727362170000|2024-09-26 14:49:30|172021.3|171931.3|171944.3|171854.3|172021.3|171931.3|171938.1|171848.1|23
1727362180000|2024-09-26 14:49:40|171945.7|171855.7|171942.1|171852.1|171967.8|171877.8|171942.1|171852.1|20
1727362190000|2024-09-26 14:49:50|171933.1|171843.1|171913.5|171823.5|171933.1|171843.1|171910.2|171820.2|16
1727362200000|2024-09-26 14:50:00|171913.6|171823.6|171909|171819|171919.2|171829.2|171902|171812|14
1727362210000|2024-09-26 14:50:10|171913.6|171823.6|171911.5|171821.5|171917.6|171827.6|171907.4|171817.4|15
1727362220000|2024-09-26 14:50:20|171911.6|171821.6|172033.5|171903.5|172033.5|171903.5|171910.2|171811.7|13
1727362230000|2024-09-26 14:50:30|172032.1|171902.1|172059.8|171929.8|172059.8|171929.8|172032.1|171902.1|9
1727362240000|2024-09-26 14:50:40|172057.7|171927.7|171991.4|171861.4|172060.7|171930.7|171990.1|171860.1|23
1727362250000|2024-09-26 14:50:50|171995.4|171865.4|172072.5|171942.5|172077|171947|171973.9|171865.4|13
1727362260000|2024-09-26 14:51:00|172095|171965|172139.9|172009.9|172148.1|172018.1|172082.8|171952.8|21
1727362270000|2024-09-26 14:51:10|172140|172010|172097.2|171967.2|172140|172010|172097.2|171967.2|18
1727362280000|2024-09-26 14:51:20|172095.2|171965.2|172014.1|171924.1|172101.8|171992.5|172014.1|171924.1|18
1727362290000|2024-09-26 14:51:30|172015.7|171925.7|172004.9|171874.9|172029.3|171925.7|172004.9|171874.9|20
1727362300000|2024-09-26 14:51:40|172001.8|171871.8|172006.9|171876.9|172008.3|171878.3|171995.2|171865.2|18
1727362310000|2024-09-26 14:51:50|172011.2|171881.2|171968.8|171878.8|172011.2|171894.9|171967.9|171856.6|21
1727362320000|2024-09-26 14:52:00|171970.3|171880.3|171917|171827|171970.3|171880.3|171906.5|171797.7|19
1727362330000|2024-09-26 14:52:10|171909.1|171819.1|171894.1|171804.1|171937.1|171847.1|171891.7|171801.7|23
1727362340000|2024-09-26 14:52:20|171906.4|171816.4|171924.9|171834.9|171924.9|171834.9|171895.1|171805.1|24
1727362350000|2024-09-26 14:52:30|171932.3|171842.3|171903.5|171813.5|171932.3|171842.3|171900.8|171810.8|23
1727362360000|2024-09-26 14:52:40|171909.4|171819.4|171936|171846|171943.3|171853.3|171909.4|171819.4|13
1727362370000|2024-09-26 14:52:50|171933.2|171843.2|171930.7|171840.7|171938.3|171848.3|171930.7|171840.7|9
1727362380000|2024-09-26 14:53:00|171932.1|171842.1|171922.7|171832.7|171932.1|171842.1|171921.2|171831.2|13
1727362390000|2024-09-26 14:53:10|171925.1|171835.1|171899.7|171809.7|171925.1|171835.1|171895|171805|13
1727362400000|2024-09-26 14:53:20|171901|171811|171892.7|171802.7|171901|171811|171888.2|171798.2|20
1727362410000|2024-09-26 14:53:30|171895|171805|171845.9|171755.9|171895|171805|171842.1|171752.1|16
1727362420000|2024-09-26 14:53:40|171846.9|171756.9|171845.2|171755.2|171848.2|171758.2|171844|171754|5
1727362430000|2024-09-26 14:53:50|171844.2|171754.2|171875.4|171745.4|171875.4|171766.6|171842.2|171743.4|7
1727362440000|2024-09-26 14:54:00|171876.4|171746.4|171812.8|171722.8|171882.4|171752.4|171812.8|171714.6|21
1727362450000|2024-09-26 14:54:10|171813.8|171723.8|171844.8|171754.8|171861.5|171771.5|171813.8|171723.8|18
1727362460000|2024-09-26 14:54:20|171846.2|171756.2|171866.1|171776.1|171871.3|171781.3|171844.2|171754.2|21
1727362470000|2024-09-26 14:54:30|171936.4|171806.4|171911.3|171821.3|171936.9|171821.3|171903.8|171802.6|10
1727362480000|2024-09-26 14:54:40|171909.1|171819.1|172014.9|171884.9|172015|171885|171909.1|171816.1|20
1727362490000|2024-09-26 14:54:50|172005.6|171875.6|171973.1|171843.1|172021.5|171891.5|171966.7|171841.9|18
1727362500000|2024-09-26 14:55:00|171961.4|171831.4|171948.6|171818.6|171961.4|171831.4|171946|171816|11
1727362510000|2024-09-26 14:55:10|171951.3|171821.3|171915|171785|171951.3|171841.3|171889|171785|14
1727362520000|2024-09-26 14:55:20|171918.2|171788.2|171865.6|171775.6|171918.2|171815|171862.9|171757.3|20
1727362530000|2024-09-26 14:55:30|171870.2|171780.2|171923.7|171793.7|171928.4|171818.8|171868.7|171778.7|20
1727362540000|2024-09-26 14:55:40|171933.7|171803.7|171929.6|171799.6|171941.8|171823.9|171905.8|171791.5|16
1727362550000|2024-09-26 14:55:50|171928.8|171798.8|171940.4|171810.4|171940.4|171810.4|171919.6|171789.6|17
1727362560000|2024-09-26 14:56:00|171936.2|171806.2|171891.1|171801.1|171936.2|171806.2|171887.5|171784.2|16
1727362570000|2024-09-26 14:56:10|171888.8|171798.8|171840|171750|171888.8|171798.8|171836.4|171746.4|18
1727362580000|2024-09-26 14:56:20|171848.1|171758.1|171807.6|171717.6|171848.1|171758.1|171786.8|171696.8|22
1727362590000|2024-09-26 14:56:30|171815|171725|171850.1|171760.1|171851.8|171761.8|171814.9|171724.9|24
1727362600000|2024-09-26 14:56:40|171850.6|171760.6|171861.7|171771.7|171873.1|171783.1|171850.6|171760.6|16
1727362610000|2024-09-26 14:56:50|171856.9|171766.9|171879.3|171789.3|171885.9|171795.9|171833.7|171743.7|21
1727362620000|2024-09-26 14:57:00|171878.1|171788.1|171873|171783|171879.9|171789.9|171861.5|171771.5|16
1727362630000|2024-09-26 14:57:10|171873.8|171783.8|171879.1|171789.1|171880.1|171790.1|171873.8|171783.8|12
1727362640000|2024-09-26 14:57:20|171879.8|171789.8|171870.1|171780.1|171891.3|171801.3|171870.1|171780.1|18
1727362650000|2024-09-26 14:57:30|171873.5|171783.5|171874.5|171784.5|171877.5|171787.5|171870.6|171780.6|20
1727362660000|2024-09-26 14:57:40|171874.4|171784.4|171873.1|171783.1|171874.4|171784.4|171855|171765|19
1727362670000|2024-09-26 14:57:50|171872.7|171782.7|171845.3|171755.3|171872.7|171782.7|171840.6|171750.6|19
1727362680000|2024-09-26 14:58:00|171833.6|171743.6|171823.4|171733.4|171842.3|171752.3|171823.4|171733.4|19
1727362690000|2024-09-26 14:58:10|171827.7|171737.7|171846.8|171756.8|171854.4|171764.4|171826.9|171736.9|20
1727362700000|2024-09-26 14:58:20|171846.5|171756.5|171848|171758|171851.7|171761.7|171833.8|171743.8|14
1727362710000|2024-09-26 14:58:30|171848.1|171758.1|171841.1|171751.1|171851.7|171761.7|171837.8|171747.8|19
1727362720000|2024-09-26 14:58:40|171838|171748|171836.2|171746.2|171841.8|171751.8|171829.1|171739.1|18
1727362730000|2024-09-26 14:58:50|171841.3|171751.3|171876.1|171786.1|171876.1|171786.1|171836.7|171746.7|20
1727362740000|2024-09-26 14:59:00|171875.8|171785.8|171886|171796|171889.7|171799.7|171868.1|171778.1|15
1727362750000|2024-09-26 14:59:10|171898.8|171808.8|171886.5|171796.5|171910.8|171820.8|171886.5|171796.5|17
1727362760000|2024-09-26 14:59:20|171890.3|171800.3|171868|171778|171890.3|171800.3|171868|171778|13
1727362770000|2024-09-26 14:59:30|171869.4|171779.4|171875.5|171745.5|171878.2|171788.2|171859.3|171742.8|21
1727362780000|2024-09-26 14:59:40|171877.7|171747.7|171870.3|171740.3|171878.3|171748.3|171869.3|171739.3|13
1727362790000|2024-09-26 14:59:50|171870.5|171740.5|171871.9|171741.9|171876|171746|171865.9|171735.9|21
1727362800000|2024-09-26 15:00:00|171872.1|171742.1|171878|171748|171889|171769.5|171838.9|171732.5|27
1727362810000|2024-09-26 15:00:10|171879.4|171749.4|171855.6|171765.6|171880|171766|171850.8|171742.1|15
1727362820000|2024-09-26 15:00:20|171852.2|171762.2|171881.1|171791.1|171894.2|171793.8|171848.6|171758.6|24
1727362830000|2024-09-26 15:00:30|171881.4|171791.4|171885.2|171795.2|171892.5|171802.5|171881.4|171791.4|20
1727362840000|2024-09-26 15:00:40|171885.1|171795.1|171868.2|171778.2|171885.1|171795.1|171868.2|171778.2|15
1727362850000|2024-09-26 15:00:50|171864.4|171774.4|171860.7|171770.7|171878.4|171774.4|171855.6|171748.1|17
1727362860000|2024-09-26 15:01:00|171860.5|171770.5|171850.1|171760.1|171863|171773|171836|171746|26
1727362870000|2024-09-26 15:01:10|171850.3|171760.3|171845.5|171755.5|171852.8|171762.8|171844.5|171754.5|19
1727362880000|2024-09-26 15:01:20|171843.1|171753.1|171848|171758|171855.8|171765.8|171843.1|171753.1|15
1727362890000|2024-09-26 15:01:30|171848.2|171758.2|171845.8|171755.8|171858.9|171768.9|171837.7|171747.7|20
1727362900000|2024-09-26 15:01:40|171845.5|171755.5|171829|171739|171857.2|171757.9|171829|171726.4|16
1727362910000|2024-09-26 15:01:50|171827.2|171737.2|171852.3|171722.3|171853.2|171753.9|171820.2|171719.4|19
1727362920000|2024-09-26 15:02:00|171854.2|171724.2|171841.6|171751.6|171854.2|171751.6|171832.8|171724.2|22
1727362930000|2024-09-26 15:02:10|171840.8|171750.8|171842.5|171712.5|171848.2|171753.5|171827.6|171712.5|23
1727362940000|2024-09-26 15:02:20|171845.9|171715.9|171821|171691|171849.9|171719.9|171802.1|171685.9|21
1727362950000|2024-09-26 15:02:30|171819.8|171689.8|171777.2|171687.2|171819.8|171710.9|171768.4|171678.4|20
1727362960000|2024-09-26 15:02:40|171777|171687|171752.9|171662.9|171777|171687|171752.9|171662.9|23
1727362970000|2024-09-26 15:02:50|171758.4|171668.4|171768.8|171678.8|171776.4|171686.4|171753.8|171663.8|19
1727362980000|2024-09-26 15:03:00|171769.4|171679.4|171825.9|171735.9|171825.9|171735.9|171769.4|171679.4|9
1727362990000|2024-09-26 15:03:10|171834.8|171744.8|171814.4|171724.4|171836.8|171746.8|171806.3|171716.3|13
1727363000000|2024-09-26 15:03:20|171812.7|171722.7|171828.5|171738.5|171834.1|171744.1|171812.7|171722.7|16
1727363010000|2024-09-26 15:03:30|171829|171739|171798.3|171668.3|171835.4|171739|171798.3|171668.3|23
1727363020000|2024-09-26 15:03:40|171803.5|171673.5|171799.9|171669.9|171803.5|171673.5|171785.1|171655.1|18
1727363030000|2024-09-26 15:03:50|171799.7|171669.7|171779.3|171689.3|171799.7|171689.8|171774.6|171669.6|9
1727363040000|2024-09-26 15:04:00|171777.8|171687.8|171774.7|171684.7|171777.8|171687.8|171768.9|171678.9|11
1727363050000|2024-09-26 15:04:10|171775.3|171685.3|171775.4|171685.4|171776|171686|171775.3|171685.3|8
1727363060000|2024-09-26 15:04:20|171775.2|171685.2|171785.4|171655.4|171797.2|171685.2|171765.3|171655.4|11
1727363070000|2024-09-26 15:04:30|171785.5|171655.5|171787|171657|171787.4|171657.4|171781.3|171651.3|13
1727363080000|2024-09-26 15:04:40|171788.3|171658.3|171782.4|171652.4|171788.3|171658.3|171781.6|171651.6|12
1727363090000|2024-09-26 15:04:50|171787.9|171657.9|171794|171664|171794|171664|171785.5|171655.5|13
1727363100000|2024-09-26 15:05:00|171780.4|171690.4|171802.1|171712.1|171802.1|171712.1|171779.7|171689.7|10
1727363110000|2024-09-26 15:05:10|171799.4|171709.4|171814.7|171724.7|171851.4|171761.4|171794.9|171704.9|17
1727363120000|2024-09-26 15:05:20|171814.9|171724.9|171835.1|171745.1|171835.6|171745.6|171814.7|171724.7|16
1727363130000|2024-09-26 15:05:30|171835.2|171745.2|171840.4|171750.4|171845.3|171755.3|171835.2|171745.2|11
1727363140000|2024-09-26 15:05:40|171845.2|171755.2|171841.5|171751.5|171859.1|171769.1|171841.4|171751.4|20
1727363150000|2024-09-26 15:05:50|171842|171752|171844.5|171754.5|171850.2|171760.2|171842|171752|10
1727363160000|2024-09-26 15:06:00|171844.3|171754.3|171865.7|171775.7|171866.1|171776.1|171844.3|171754.3|13
1727363170000|2024-09-26 15:06:10|171866.3|171776.3|171860.8|171770.8|171870.3|171780.3|171857|171767|12
1727363180000|2024-09-26 15:06:20|171860.5|171770.5|171855.3|171765.3|171860.8|171770.8|171853|171763|15
1727363190000|2024-09-26 15:06:30|171853|171763|171849.3|171759.3|171855.8|171765.8|171847.7|171757.7|15
1727363200000|2024-09-26 15:06:40|171849.2|171759.2|171851.7|171761.7|171853.1|171763.1|171849.2|171759.2|12
1727363210000|2024-09-26 15:06:50|171851.6|171761.6|171851.3|171761.3|171851.8|171761.8|171851.3|171761.3|4
1727363220000|2024-09-26 15:07:00|171851.6|171761.6|171846.8|171756.8|171857.4|171767.4|171843.8|171753.8|12
1727363230000|2024-09-26 15:07:10|171842.7|171752.7|171840.1|171750.1|171845.2|171755.2|171840.1|171750.1|5
1727363240000|2024-09-26 15:07:20|171840.3|171750.3|171839.5|171749.5|171840.5|171750.5|171836.9|171746.9|9
1727363250000|2024-09-26 15:07:30|171841|171751|171837.2|171747.2|171841.1|171751.1|171837.2|171747.2|8
1727363260000|2024-09-26 15:07:40|171834.5|171744.5|171837.1|171747.1|171837.7|171747.7|171834.5|171744.5|5
1727363270000|2024-09-26 15:07:50|171834.8|171744.8|171852.5|171762.5|171859|171769|171834.8|171744.8|12
1727363280000|2024-09-26 15:08:00|171850.2|171760.2|171865.4|171775.4|171865.8|171775.8|171850.2|171760.2|14
1727363290000|2024-09-26 15:08:10|171863.6|171773.6|171870.6|171780.6|171870.6|171780.6|171863.6|171773.6|6
1727363300000|2024-09-26 15:08:20|171869.1|171779.1|171865.2|171775.2|171870.6|171780.6|171861.3|171771.3|10
1727363310000|2024-09-26 15:08:30|171863|171773|171867.6|171777.6|171867.6|171777.6|171863|171773|7
1727363320000|2024-09-26 15:08:40|171867.5|171777.5|171867|171777|171867.7|171777.7|171866.5|171776.5|6
1727363330000|2024-09-26 15:08:50|171866.4|171776.4|171888.1|171758.1|171888.1|171778.1|171864.6|171757.2|9
1727363340000|2024-09-26 15:09:00|171867.9|171777.9|171867.7|171777.7|171867.9|171777.9|171867.7|171777.7|2
1727363350000|2024-09-26 15:09:10|171867.4|171777.4|171865.8|171775.8|171867.4|171777.4|171865.8|171775.8|3
1727363360000|2024-09-26 15:09:20|171865.7|171775.7|171849|171759|171866|171776|171848.8|171758.8|8
1727363370000|2024-09-26 15:09:30|171849.1|171759.1|171847.8|171757.8|171853.5|171763.5|171847.7|171757.7|11
1727363380000|2024-09-26 15:09:40|171848.3|171758.3|171847.9|171757.9|171854.7|171764.7|171844.6|171754.6|13
1727363390000|2024-09-26 15:09:50|171842.9|171752.9|171842.4|171752.4|171844.4|171754.4|171842.2|171752.2|8
1727363400000|2024-09-26 15:10:00|171842.5|171752.5|171841.6|171751.6|171842.7|171752.7|171839|171749|7
1727363410000|2024-09-26 15:10:10|171842.5|171752.5|171842.1|171752.1|171842.9|171752.9|171835.3|171745.3|9
1727363420000|2024-09-26 15:10:20|171836.5|171746.5|171844|171754|171844|171754|171835|171745|12
1727363430000|2024-09-26 15:10:30|171842.2|171752.2|171837.2|171747.2|171842.2|171752.2|171833.6|171743.6|5
1727363440000|2024-09-26 15:10:40|171838.6|171748.6|171850.2|171760.2|171850.2|171760.2|171833|171743|7
1727363450000|2024-09-26 15:10:50|171848.5|171758.5|171854.5|171764.5|171854.5|171764.5|171846.8|171756.8|12
1727363460000|2024-09-26 15:11:00|171854.2|171764.2|171846.9|171756.9|171854.2|171764.2|171846.7|171756.7|10
1727363470000|2024-09-26 15:11:10|171847.2|171757.2|171852.8|171762.8|171855.2|171765.2|171847.2|171757.2|14
1727363480000|2024-09-26 15:11:20|171852.6|171762.6|171852.7|171762.7|171852.9|171762.9|171852.6|171762.6|4
1727363490000|2024-09-26 15:11:30|171853.1|171763.1|171852.3|171762.3|171853.1|171763.1|171852.3|171762.3|6
1727363500000|2024-09-26 15:11:40|171853.8|171763.8|171864.6|171774.6|171864.6|171774.6|171846.3|171756.3|11
1727363510000|2024-09-26 15:11:50|171864.5|171774.5|171852.9|171762.9|171864.5|171774.5|171850.4|171760.4|14
1727363520000|2024-09-26 15:12:00|171819.8|171729.8|171788.1|171698.1|171819.8|171729.8|171788.1|171698.1|12
1727363530000|2024-09-26 15:12:10|171789.3|171699.3|171796|171706|171804|171714|171789.3|171699.3|7
1727363540000|2024-09-26 15:12:20|171795.2|171705.2|171829.7|171739.7|171841.2|171739.7|171795.2|171705.2|8
1727363550000|2024-09-26 15:12:30|171847.9|171717.9|171847.8|171717.8|171848.1|171718.1|171847.3|171717.3|8
1727363560000|2024-09-26 15:12:40|171847.5|171717.5|171850.1|171720.1|171851.5|171721.5|171841|171711|18
1727363570000|2024-09-26 15:12:50|171850.3|171720.3|171851.8|171721.8|171851.8|171721.8|171849.8|171719.8|10
1727363580000|2024-09-26 15:13:00|171851.1|171721.1|171851.9|171721.9|171852.1|171722.1|171851.1|171721.1|8
1727363590000|2024-09-26 15:13:10|171851.2|171721.2|171850.6|171720.6|171854|171724|171849.8|171719.8|10
1727363600000|2024-09-26 15:13:20|171853|171723|171850.8|171720.8|171853|171723|171850.8|171720.8|5
1727363610000|2024-09-26 15:13:30|171851.2|171721.2|171849.7|171719.7|171855.3|171725.3|171846.7|171716.7|9
1727363620000|2024-09-26 15:13:40|171849.8|171719.8|171854.3|171724.3|171854.3|171724.3|171849.8|171719.8|5
1727363630000|2024-09-26 15:13:50|171854.7|171724.7|171854.2|171724.2|171862|171732|171854.2|171724.2|13
1727363640000|2024-09-26 15:14:00|171855.1|171725.1|171896.9|171766.9|171900|171770|171839.7|171725.1|13
1727363650000|2024-09-26 15:14:10|171878.9|171788.9|171897|171767|171897|171792|171878.9|171759.5|8
1727363660000|2024-09-26 15:14:20|171905.5|171775.5|171911|171781|171929.4|171799.4|171905.5|171775.5|9
1727363670000|2024-09-26 15:14:30|171916.4|171786.4|171905.8|171775.8|171916.4|171786.4|171905.8|171775.8|10
1727363680000|2024-09-26 15:14:40|171902.3|171772.3|171867.3|171777.3|171902.3|171787.2|171867|171769.3|12
1727363690000|2024-09-26 15:14:50|171867.1|171777.1|171870.6|171780.6|171873.6|171783.6|171865.9|171775.9|12
1727363700000|2024-09-26 15:15:00|171871.5|171781.5|171890.1|171760.1|171890.1|171781.5|171871.5|171759.2|9
1727363710000|2024-09-26 15:15:10|171890.3|171760.3|171884.2|171754.2|171890.3|171760.3|171882.7|171752.7|8
1727363720000|2024-09-26 15:15:20|171883.3|171753.3|171892|171762|171892|171762|171881.2|171751.2|8
1727363730000|2024-09-26 15:15:30|171891.9|171761.9|171883.3|171753.3|171892.7|171762.7|171883.3|171753.3|10
1727363740000|2024-09-26 15:15:40|171883.2|171753.2|171878.9|171748.9|171883.2|171753.2|171878.9|171748.9|7
1727363750000|2024-09-26 15:15:50|171879.3|171749.3|171873.1|171743.1|171879.5|171749.5|171870|171740|5
1727363760000|2024-09-26 15:16:00|171872.8|171742.8|171809.7|171679.7|171872.8|171742.8|171805.9|171675.9|7
1727363770000|2024-09-26 15:16:10|171811.5|171681.5|171813.7|171683.7|171814.8|171684.8|171811.5|171681.5|6
1727363780000|2024-09-26 15:16:20|171814.1|171684.1|171797.8|171667.8|171814.1|171684.1|171792.9|171662.9|12
1727363790000|2024-09-26 15:16:30|171795.6|171665.6|171800.7|171670.7|171801|171671|171795.6|171665.6|4
1727363800000|2024-09-26 15:16:40|171800.8|171670.8|171800.6|171670.6|171800.8|171670.8|171800.6|171670.6|2
1727363810000|2024-09-26 15:16:50|171801|171671|171800.7|171670.7|171801|171671|171800.7|171670.7|2
1727363820000|2024-09-26 15:17:00|171776.2|171686.2|171779.9|171689.9|171779.9|171689.9|171774.7|171684.7|5
1727363830000|2024-09-26 15:17:10|171785.1|171695.1|171788.3|171698.3|171790.6|171700.6|171785.1|171695.1|5
1727363840000|2024-09-26 15:17:20|171789|171699|171788.8|171698.8|171789|171699|171788.8|171698.8|2
1727363850000|2024-09-26 15:17:30|171788.2|171698.2|171808.7|171678.7|171809|171698.2|171788.2|171678.7|4
1727363860000|2024-09-26 15:17:40|171806.6|171676.6|171801.9|171671.9|171806.7|171676.7|171800.7|171670.7|5
1727363870000|2024-09-26 15:17:50|171802|171672|171802.9|171672.9|171806.7|171676.7|171801.9|171671.9|7
1727363880000|2024-09-26 15:18:00|171802.6|171672.6|171802.5|171672.5|171802.7|171672.7|171802.5|171672.5|4
1727363890000|2024-09-26 15:18:10|171800.3|171670.3|171801.1|171671.1|171801.1|171671.1|171799.8|171669.8|5
1727363900000|2024-09-26 15:18:20|171801.5|171671.5|171801.3|171671.3|171801.5|171671.5|171801.3|171671.3|2
1727363910000|2024-09-26 15:18:30|171801.8|171671.8|171801.6|171671.6|171801.8|171671.8|171801.3|171671.3|5
1727363920000|2024-09-26 15:18:40|171802.1|171672.1|171798.6|171668.6|171802.1|171672.1|171798.4|171668.4|7
1727363930000|2024-09-26 15:18:50|171798.9|171668.9|171778.7|171688.7|171798.9|171688.7|171778.6|171668.9|3
1727363940000|2024-09-26 15:19:00|171782.2|171692.2|171796.1|171706.1|171796.6|171706.6|171782.2|171692.2|10
1727363950000|2024-09-26 15:19:10|171796.3|171706.3|171810.4|171680.4|171810.4|171706.3|171791.6|171680.4|6
1727363960000|2024-09-26 15:19:20|171811.2|171681.2|171809.8|171679.8|171811.3|171681.3|171809.8|171679.8|11
1727363970000|2024-09-26 15:19:30|171810.5|171680.5|171809.8|171679.8|171810.5|171680.5|171809.8|171679.8|4
1727363980000|2024-09-26 15:19:40|171809.7|171679.7|171810.1|171680.1|171810.1|171680.1|171808.1|171678.1|10
1727363990000|2024-09-26 15:19:50|171811|171681|171815.4|171685.4|171816|171686|171810|171680|10
1727364000000|2024-09-26 15:20:00|171815.9|171685.9|171812|171682|171816|171686|171800.4|171670.4|7
1727364010000|2024-09-26 15:20:10|171812.1|171682.1|171811.9|171681.9|171812.2|171682.2|171809.8|171679.8|5
1727364020000|2024-09-26 15:20:20|171809.5|171679.5|171809.2|171679.2|171811.5|171681.5|171808.9|171678.9|5
1727364030000|2024-09-26 15:20:30|171808.7|171678.7|171804.9|171674.9|171808.7|171678.7|171803.8|171673.8|9
1727364040000|2024-09-26 15:20:40|171805.5|171675.5|171805|171675|171805.5|171675.5|171804.8|171674.8|6
1727364050000|2024-09-26 15:20:50|171804.4|171674.4|171805.6|171675.6|171806.4|171676.4|171804.4|171674.4|9
1727364060000|2024-09-26 15:21:00|171806.4|171676.4|171806.6|171676.6|171806.6|171676.6|171806.4|171676.4|2
1727364070000|2024-09-26 15:21:10|171812.6|171682.6|171809.3|171679.3|171812.6|171682.6|171809.3|171679.3|5
1727364080000|2024-09-26 15:21:20|171802.2|171672.2|171805.7|171675.7|171808.6|171678.6|171802.2|171672.2|5
1727364090000|2024-09-26 15:21:30|171805.5|171675.5|171804.9|171674.9|171806.2|171676.2|171802.2|171672.2|8
1727364100000|2024-09-26 15:21:40|171805.6|171675.6|171807.4|171677.4|171807.8|171677.8|171804.9|171674.9|8
1727364110000|2024-09-26 15:21:50|171809.7|171679.7|171812.8|171682.8|171812.8|171682.8|171809.5|171679.5|6
1727364120000|2024-09-26 15:22:00|171811.1|171681.1|171811.4|171681.4|171811.4|171681.4|171810.2|171680.2|7
1727364130000|2024-09-26 15:22:10|171811.5|171681.5|171810.8|171680.8|171811.6|171681.6|171810.8|171680.8|4
1727364140000|2024-09-26 15:22:20|171811.1|171681.1|171809.7|171679.7|171811.1|171681.1|171809.6|171679.6|6
1727364150000|2024-09-26 15:22:30|171812.8|171682.8|171811.6|171681.6|171814.8|171684.8|171811.6|171681.6|8
1727364160000|2024-09-26 15:22:40|171788.4|171698.4|171790.7|171700.7|171790.7|171700.7|171788.4|171698.4|6
1727364170000|2024-09-26 15:22:50|171789.7|171699.7|171809.5|171679.5|171809.7|171699.7|171789.7|171679.5|3
1727364180000|2024-09-26 15:23:00|171810.4|171680.4|171810.9|171680.9|171811.1|171681.1|171809.8|171679.8|7
1727364190000|2024-09-26 15:23:10|171810|171680|171812.6|171682.6|171812.6|171682.6|171808.5|171678.5|12
1727364200000|2024-09-26 15:23:20|171813|171683|171811.7|171681.7|171813|171683|171810.7|171680.7|7
1727364210000|2024-09-26 15:23:30|171812.9|171682.9|171788.3|171658.3|171812.9|171682.9|171774.5|171644.5|17
1727364220000|2024-09-26 15:23:40|171782.6|171652.6|171782.4|171652.4|171785.4|171655.4|171781.5|171651.5|8
1727364230000|2024-09-26 15:23:50|171784.3|171654.3|171786.1|171656.1|171786.1|171656.1|171784.3|171654.3|2
1727364240000|2024-09-26 15:24:00|171786.8|171656.8|171759.6|171629.6|171787.2|171657.2|171757.4|171627.4|8
1727364250000|2024-09-26 15:24:10|171760.7|171630.7|171727.6|171597.6|171760.7|171630.7|171727.6|171597.6|14
1727364260000|2024-09-26 15:24:20|171726.6|171596.6|171724.1|171594.1|171727.6|171597.6|171724|171594|9
1727364270000|2024-09-26 15:24:30|171725.1|171595.1|171678.1|171548.1|171726|171596|171661.2|171548.1|14
1727364280000|2024-09-26 15:24:40|171675.2|171545.2|171674.3|171544.3|171675.2|171545.2|171673.1|171543.1|9
1727364290000|2024-09-26 15:24:50|171674.2|171544.2|171677.1|171547.1|171677.1|171547.1|171673.3|171543.3|7
1727364300000|2024-09-26 15:25:00|171675.2|171545.2|171695.4|171565.4|171696.2|171566.2|171675.2|171545.2|14
1727364310000|2024-09-26 15:25:10|171693.4|171563.4|171687.8|171557.8|171694.7|171564.7|171687.8|171557.8|12
1727364320000|2024-09-26 15:25:20|171685.6|171555.6|171689|171559|171689|171559|171684.4|171554.4|8
1727364330000|2024-09-26 15:25:30|171690.4|171560.4|171691.9|171561.9|171693.1|171563.1|171690.4|171560.4|9
1727364340000|2024-09-26 15:25:40|171733.3|171603.3|171739|171609|171739|171609|171733.3|171603.3|7
1727364350000|2024-09-26 15:25:50|171739.1|171609.1|171749.1|171619.1|171749.3|171619.3|171739.1|171609.1|5
1727364360000|2024-09-26 15:26:00|171749.5|171619.5|171754.8|171624.8|171754.8|171624.8|171749.5|171619.5|4
1727364370000|2024-09-26 15:26:10|171755.5|171625.5|171774|171644|171775.6|171645.6|171754.9|171624.9|16
1727364380000|2024-09-26 15:26:20|171778.2|171648.2|171769|171639|171779.1|171649.1|171737|171639|9
1727364390000|2024-09-26 15:26:30|171769.3|171639.3|171770.3|171640.3|171770.3|171640.3|171769.1|171639.1|3
1727364400000|2024-09-26 15:26:40|171809.2|171679.2|171823.7|171693.7|171823.7|171705.3|171793.6|171679.2|10
1727364410000|2024-09-26 15:26:50|171822.8|171692.8|171748.6|171618.6|171822.8|171692.8|171741.9|171611.9|9
1727364420000|2024-09-26 15:27:00|171742.7|171612.7|171752.5|171622.5|171755.7|171625.7|171735.9|171605.9|12
1727364430000|2024-09-26 15:27:10|171753.2|171623.2|171752.9|171622.9|171753.2|171623.2|171752.9|171622.9|3
1727364440000|2024-09-26 15:27:20|171758.7|171628.7|171772.3|171642.3|171773.3|171643.3|171755.1|171625.1|9
1727364450000|2024-09-26 15:27:30|171772|171642|171772|171642|171772|171642|171771.8|171641.8|4
1727364460000|2024-09-26 15:27:40|171772.2|171642.2|171762.4|171632.4|171772.7|171642.7|171759.5|171629.5|7
1727364470000|2024-09-26 15:27:50|171762|171632|171760.4|171630.4|171762|171632|171760.4|171630.4|4
1727364480000|2024-09-26 15:28:00|171760.2|171630.2|171770.2|171640.2|171770.2|171640.2|171760.1|171630.1|8
1727364490000|2024-09-26 15:28:10|171766|171636|171761.9|171631.9|171770.2|171640.2|171760.3|171630.3|9
1727364500000|2024-09-26 15:28:20|171767.2|171637.2|171763.2|171633.2|171768.6|171638.6|171763.2|171633.2|6
1727364510000|2024-09-26 15:28:30|171757.4|171627.4|171760.3|171630.3|171760.8|171630.8|171757.4|171627.4|8
1727364520000|2024-09-26 15:28:40|171762.7|171632.7|171763.2|171633.2|171766|171636|171761.8|171631.8|10
1727364530000|2024-09-26 15:28:50|171764.9|171634.9|171761.3|171631.3|171764.9|171634.9|171761.3|171631.3|4
1727364540000|2024-09-26 15:29:00|171761|171631|171774.6|171644.6|171776.8|171646.8|171757.2|171627.2|9
1727364550000|2024-09-26 15:29:10|171774.8|171644.8|171775.4|171645.4|171775.8|171645.8|171774.5|171644.5|6
1727364560000|2024-09-26 15:29:20|171776.3|171646.3|171774.9|171644.9|171776.3|171646.3|171774.4|171644.4|5
1727364570000|2024-09-26 15:29:30|171775|171645|171767.9|171637.9|171775|171645|171767.9|171637.9|4
1727364580000|2024-09-26 15:29:40|171769.4|171639.4|171775.4|171645.4|171775.4|171645.4|171767.2|171637.2|10
1727364590000|2024-09-26 15:29:50|171774.3|171644.3|171778.8|171648.8|171779.4|171649.4|171774.3|171644.3|5
1727364600000|2024-09-26 15:30:00|171784|171654|171782.1|171652.1|171790|171660|171782.1|171652.1|10
1727364610000|2024-09-26 15:30:10|171783.9|171653.9|171782.6|171652.6|171784|171654|171782.6|171652.6|4
1727364620000|2024-09-26 15:30:20|171780.4|171650.4|171788.7|171658.7|171795.8|171665.8|171775.3|171645.3|10
1727364630000|2024-09-26 15:30:30|171789.7|171659.7|171779.2|171649.2|171789.7|171659.7|171776.7|171646.7|8
1727364640000|2024-09-26 15:30:40|171780.1|171650.1|171785.3|171655.3|171785.3|171655.3|171780|171650|7
1727364650000|2024-09-26 15:30:50|171789.8|171659.8|171787.8|171657.8|171789.8|171659.8|171781.7|171651.7|7
1727364660000|2024-09-26 15:31:00|171786.9|171656.9|171791.1|171661.1|171795.2|171665.2|171783.5|171653.5|5
1727364670000|2024-09-26 15:31:10|171791|171661|171771.1|171641.1|171795.6|171665.6|171769.1|171639.1|15
1727364680000|2024-09-26 15:31:20|171773|171643|171769.4|171639.4|171773|171643|171769.4|171639.4|5
1727364690000|2024-09-26 15:31:30|171769.3|171639.3|171769.2|171639.2|171776.7|171646.7|171769.2|171639.2|5
1727364700000|2024-09-26 15:31:40|171776.7|171646.7|171768.8|171638.8|171777.3|171647.3|171768.8|171638.8|11
1727364710000|2024-09-26 15:31:50|171769.5|171639.5|171749.7|171659.7|171769.5|171659.7|171746.8|171639.5|4
1727364720000|2024-09-26 15:32:00|171749.3|171659.3|171745.9|171615.9|171749.5|171659.5|171745.9|171615.9|6
1727364730000|2024-09-26 15:32:10|171745.4|171615.4|171749.2|171619.2|171749.7|171619.7|171745.4|171615.4|4
1727364740000|2024-09-26 15:32:20|171748.2|171618.2|171737.8|171607.8|171748.2|171618.2|171737.8|171607.8|9
1727364750000|2024-09-26 15:32:30|171728|171598|171727.8|171597.8|171728.5|171598.5|171727.7|171597.7|6
1727364760000|2024-09-26 15:32:40|171724.8|171594.8|171669.2|171539.2|171724.8|171594.8|171667.4|171537.4|11
1727364770000|2024-09-26 15:32:50|171670|171540|171661.3|171531.3|171675.9|171545.9|171661.3|171531.3|10
1727364780000|2024-09-26 15:33:00|171661.4|171531.4|171661.5|171531.5|171667.3|171537.3|171657.3|171527.3|10
1727364790000|2024-09-26 15:33:10|171659.7|171529.7|171618.4|171488.4|171659.7|171529.7|171618.4|171488.4|9
1727364800000|2024-09-26 15:33:20|171621.4|171491.4|171641.1|171511.1|171641.2|171511.2|171621.4|171491.4|6
1727364810000|2024-09-26 15:33:30|171641.2|171511.2|171635.8|171505.8|171641.2|171511.2|171634.1|171504.1|7
1727364820000|2024-09-26 15:33:40|171635|171505|171636.5|171506.5|171642.2|171512.2|171634|171504|9
1727364830000|2024-09-26 15:33:50|171641.9|171511.9|171636.4|171506.4|171643|171513|171636.4|171506.4|7
1727364840000|2024-09-26 15:34:00|171638.3|171508.3|171636.3|171506.3|171638.3|171508.3|171636.3|171506.3|5
1727364850000|2024-09-26 15:34:10|171635.1|171505.1|171640.4|171510.4|171640.4|171510.4|171634.1|171504.1|9
1727364860000|2024-09-26 15:34:20|171639.3|171509.3|171642.3|171512.3|171642.3|171512.3|171638|171508|5
1727364870000|2024-09-26 15:34:30|171640.8|171510.8|171640.9|171510.9|171640.9|171510.9|171640.8|171510.8|2
1727364880000|2024-09-26 15:34:40|171639.6|171509.6|171635.2|171505.2|171642.1|171512.1|171635.2|171505.2|9
1727364890000|2024-09-26 15:34:50|171635.1|171505.1|171635|171505|171635.1|171505.1|171634.7|171504.7|3
1727364900000|2024-09-26 15:35:00|171635.4|171505.4|171641.4|171511.4|171641.4|171511.4|171635.4|171505.4|4
1727364910000|2024-09-26 15:35:10|171640.2|171510.2|171638.3|171508.3|171640.2|171510.2|171638.3|171508.3|2
1727364920000|2024-09-26 15:35:20|171641.2|171511.2|171640.9|171510.9|171641.6|171511.6|171639.5|171509.5|6
1727364930000|2024-09-26 15:35:30|171641.7|171511.7|171641.7|171511.7|171641.7|171511.7|171641.2|171511.2|3
1727364940000|2024-09-26 15:35:40|171638|171508|171646.2|171516.2|171646.2|171516.2|171637.1|171507.1|4
1727364950000|2024-09-26 15:35:50|171645.7|171515.7|171643.7|171513.7|171646.3|171516.3|171639.8|171509.8|5
1727364960000|2024-09-26 15:36:00|171645.7|171515.7|171650.4|171520.4|171650.4|171520.4|171645.7|171515.7|5
1727364970000|2024-09-26 15:36:10|171650.5|171520.5|171657.2|171527.2|171657.2|171527.2|171650.5|171520.5|3
1727364980000|2024-09-26 15:36:20|171662.7|171532.7|171665.9|171535.9|171667|171537|171662.7|171532.7|6
1727364990000|2024-09-26 15:36:30|171665.7|171535.7|171665.5|171535.5|171666.1|171536.1|171665.5|171535.5|5
1727365000000|2024-09-26 15:36:40|171642.1|171552.1|171642.1|171552.1|171642.1|171552.1|171642.1|171552.1|1
1727365010000|2024-09-26 15:36:50|171642.7|171552.7|171642.1|171552.1|171642.7|171552.7|171642.1|171552.1|2
1727365020000|2024-09-26 15:37:00|171642.6|171552.6|171643|171553|171643|171553|171642.6|171552.6|2
1727365030000|2024-09-26 15:37:10|171643.4|171553.4|171665.2|171535.2|171666.8|171553.7|171643.4|171535.2|4
1727365040000|2024-09-26 15:37:20|171665.6|171535.6|171668.5|171538.5|171669.3|171539.3|171665.6|171535.6|4
1727365050000|2024-09-26 15:37:30|171668.6|171538.6|171711|171621|171739.7|171629|171668.6|171538.6|12
1727365060000|2024-09-26 15:37:40|171713|171623|171715.1|171625.1|171719.9|171629.9|171713|171623|8
1727365070000|2024-09-26 15:37:50|171720.7|171630.7|171720.7|171590.7|171728.6|171630.7|171717.3|171590.7|7
1727365080000|2024-09-26 15:38:00|171723.2|171593.2|171715.4|171585.4|171725.6|171595.6|171715.4|171585.4|6
1727365090000|2024-09-26 15:38:10|171715.3|171585.3|171715.4|171585.4|171715.5|171585.5|171715.3|171585.3|3
1727365100000|2024-09-26 15:38:20|171717.6|171587.6|171714.8|171584.8|171718.1|171588.1|171714.8|171584.8|5
1727365110000|2024-09-26 15:38:30|171715.7|171585.7|171716.7|171586.7|171717.8|171587.8|171715.7|171585.7|4
1727365120000|2024-09-26 15:38:40|171716.6|171586.6|171717|171587|171717|171587|171716.1|171586.1|3
1727365130000|2024-09-26 15:38:50|171717.2|171587.2|171716.1|171586.1|171717.2|171587.2|171716.1|171586.1|4
1727365140000|2024-09-26 15:39:00|171715.4|171585.4|171694.7|171604.7|171715.8|171604.7|171694.4|171582.6|7
1727365150000|2024-09-26 15:39:10|171695|171605|171694.3|171604.3|171695|171605|171694.3|171604.3|3
1727365160000|2024-09-26 15:39:20|171691.5|171601.5|171691|171601|171691.5|171601.5|171691|171601|5
1727365170000|2024-09-26 15:39:30|171688.5|171598.5|171644.4|171514.4|171688.5|171598.5|171644.4|171514.4|8
1727365180000|2024-09-26 15:39:40|171646.8|171516.8|171646|171516|171647.2|171517.2|171644.2|171514.2|7
1727365190000|2024-09-26 15:39:50|171651.3|171521.3|171646.3|171516.3|171651.3|171521.3|171645.8|171515.8|5
1727365200000|2024-09-26 15:40:00|171646.6|171516.6|171614.7|171524.7|171646.6|171527.9|171614.7|171511.1|7
1727365210000|2024-09-26 15:40:10|171633.9|171503.9|171641.6|171511.6|171644.3|171514.3|171633.9|171503.9|6
1727365220000|2024-09-26 15:40:20|171641.5|171511.5|171642|171512|171645.1|171515.1|171640.4|171510.4|10
1727365230000|2024-09-26 15:40:30|171643|171513|171644.8|171514.8|171644.9|171514.9|171640.8|171510.8|7
1727365240000|2024-09-26 15:40:40|171644.4|171514.4|171640.1|171510.1|171644.8|171514.8|171638.1|171508.1|9
1727365250000|2024-09-26 15:40:50|171639|171509|171641.6|171511.6|171642.6|171512.6|171639|171509|5
1727365260000|2024-09-26 15:41:00|171640.3|171510.3|171641.3|171511.3|171641.3|171511.3|171639.4|171509.4|8
1727365270000|2024-09-26 15:41:10|171641.2|171511.2|171615.8|171525.8|171641.2|171526.7|171615.8|171509.3|6
1727365280000|2024-09-26 15:41:20|171617.4|171527.4|171626.6|171536.6|171626.6|171536.6|171616|171526|6
1727365290000|2024-09-26 15:41:30|171645.6|171515.6|171650.9|171520.9|171650.9|171520.9|171644.6|171514.6|5
1727365300000|2024-09-26 15:41:40|171649.8|171519.8|171653.2|171523.2|171653.2|171523.2|171648.2|171518.2|8
1727365310000|2024-09-26 15:41:50|171653.3|171523.3|171658.7|171528.7|171658.7|171546.7|171630.5|171523.2|9
1727365320000|2024-09-26 15:42:00|171658.4|171528.4|171658.9|171528.9|171659.1|171529.1|171658.4|171528.4|4
1727365330000|2024-09-26 15:42:10|171659.1|171529.1|171658.8|171528.8|171659.1|171529.1|171658.8|171528.8|2
1727365340000|2024-09-26 15:42:20|171658.9|171528.9|171660.1|171530.1|171662.1|171532.1|171657.6|171527.6|7
1727365350000|2024-09-26 15:42:30|171661|171531|171661|171531|171661.3|171531.3|171660.6|171530.6|4
1727365360000|2024-09-26 15:42:40|171660.1|171530.1|171660.4|171530.4|171660.4|171530.4|171660|171530|3
1727365370000|2024-09-26 15:42:50|171658.3|171528.3|171639|171549|171658.3|171549|171637.8|171528.3|4
1727365380000|2024-09-26 15:43:00|171638.8|171548.8|171638.2|171548.2|171639.9|171549.9|171637.9|171547.9|7
1727365390000|2024-09-26 15:43:10|171637.1|171547.1|171658.5|171528.5|171659.7|171547.3|171635.1|171527.7|8
1727365400000|2024-09-26 15:43:20|171657|171527|171654.8|171524.8|171657.1|171527.1|171654.8|171524.8|4
1727365410000|2024-09-26 15:43:30|171656.6|171526.6|171656.6|171526.6|171656.6|171526.6|171654.4|171524.4|4
1727365420000|2024-09-26 15:43:40|171654.3|171524.3|171623.8|171533.8|171654.3|171533.8|171623.8|171519|7
1727365430000|2024-09-26 15:43:50|171624.6|171534.6|171627.4|171537.4|171627.4|171537.4|171623.7|171533.7|6
1727365440000|2024-09-26 15:44:00|171623.6|171533.6|171633.4|171543.4|171633.4|171543.4|171623.6|171533.6|14
1727365450000|2024-09-26 15:44:10|171656.2|171526.2|171638.9|171508.9|171656.3|171526.3|171638.9|171508.9|8
1727365460000|2024-09-26 15:44:20|171640.8|171510.8|171638.3|171508.3|171640.8|171510.8|171638.3|171508.3|5
1727365470000|2024-09-26 15:44:30|171638|171508|171593.2|171463.2|171638|171508|171573.7|171463.2|6
1727365480000|2024-09-26 15:44:40|171600.8|171470.8|171537.5|171407.5|171601.2|171471.2|171517.9|171407.5|20
1727365490000|2024-09-26 15:44:50|171534.7|171404.7|171559.5|171429.5|171560.7|171430.7|171534.7|171404.7|8
1727365500000|2024-09-26 15:45:00|171563.7|171433.7|171563.8|171433.8|171563.9|171433.9|171563.7|171433.7|3
1727365510000|2024-09-26 15:45:10|171562.1|171432.1|171577.5|171447.5|171577.5|171447.5|171562.1|171432.1|6
1727365520000|2024-09-26 15:45:20|171577.4|171447.4|171590|171460|171594|171464|171577.4|171447.4|9
1727365530000|2024-09-26 15:45:30|171591.6|171461.6|171591.4|171461.4|171591.9|171461.9|171583.7|171453.7|9
1727365540000|2024-09-26 15:45:40|171590.6|171460.6|171601.6|171471.6|171601.6|171471.6|171576.6|171446.6|7
1727365550000|2024-09-26 15:45:50|171602.4|171472.4|171661.3|171531.3|171661.3|171531.3|171601.3|171471.3|20
1727365560000|2024-09-26 15:46:00|171655.9|171525.9|171617.6|171487.6|171655.9|171525.9|171615.9|171485.9|17
1727365570000|2024-09-26 15:46:10|171616.6|171486.6|171613.7|171483.7|171620.3|171490.3|171613.7|171483.7|9
1727365580000|2024-09-26 15:46:20|171611.8|171481.8|171612.8|171482.8|171615.1|171485.1|171610|171480|9
1727365590000|2024-09-26 15:46:30|171610.5|171480.5|171630|171500|171630|171500|171610.5|171480.5|9
1727365600000|2024-09-26 15:46:40|171629.8|171499.8|171624.3|171494.3|171652.1|171522.1|171624.3|171494.3|11
1727365610000|2024-09-26 15:46:50|171625.5|171495.5|171633.4|171503.4|171633.4|171503.4|171620.4|171490.4|7
1727365620000|2024-09-26 15:47:00|171630.8|171500.8|171629.6|171499.6|171630.8|171500.8|171629.6|171499.6|4
1727365630000|2024-09-26 15:47:10|171629.7|171499.7|171629.7|171499.7|171629.7|171499.7|171629.6|171499.6|3
1727365640000|2024-09-26 15:47:20|171629.1|171499.1|171628.1|171498.1|171629.1|171499.1|171628.1|171498.1|2
1727365650000|2024-09-26 15:47:30|171628.2|171498.2|171607.9|171477.9|171628.2|171501.8|171581.6|171475.6|14
1727365660000|2024-09-26 15:47:40|171606.9|171476.9|171615.5|171485.5|171615.5|171485.5|171606.9|171476.9|3
1727365670000|2024-09-26 15:47:50|171622.8|171492.8|171615.6|171485.6|171627.5|171497.5|171615.6|171485.6|6
1727365680000|2024-09-26 15:48:00|171616.8|171486.8|171616|171486|171616.8|171486.8|171615.5|171485.5|4
1727365690000|2024-09-26 15:48:10|171617.7|171487.7|171614.1|171524.1|171619.5|171529.5|171610.1|171487.7|8
1727365700000|2024-09-26 15:48:20|171612.9|171522.9|171617.2|171527.2|171617.4|171527.4|171612.9|171522.9|4
1727365710000|2024-09-26 15:48:30|171618.3|171528.3|171618.8|171528.8|171618.8|171528.8|171618.3|171528.3|4
1727365720000|2024-09-26 15:48:40|171619.2|171529.2|171619|171529|171619.8|171529.8|171619|171529|4
1727365730000|2024-09-26 15:48:50|171619.1|171529.1|171619.2|171529.2|171619.2|171529.2|171619.1|171529.1|2
1727365740000|2024-09-26 15:49:00|171618.7|171528.7|171615.6|171525.6|171618.7|171528.7|171615.3|171525.3|3
1727365750000|2024-09-26 15:49:10|171615.5|171525.5|171615.8|171525.8|171616|171526|171615.5|171525.5|3
1727365760000|2024-09-26 15:49:20|171616.2|171526.2|171620|171530|171620.3|171530.3|171616.2|171526.2|3
1727365770000|2024-09-26 15:49:30|171619.4|171529.4|171619.5|171529.5|171619.5|171529.5|171619.4|171529.4|2
1727365780000|2024-09-26 15:49:40|171620.1|171530.1|171620.6|171530.6|171624.1|171534.1|171620.1|171530.1|7
1727365790000|2024-09-26 15:49:50|171621.3|171531.3|171618.1|171528.1|171621.4|171531.4|171617.4|171527.4|4
1727365800000|2024-09-26 15:50:00|171617.9|171527.9|171617.5|171527.5|171617.9|171527.9|171617.5|171527.5|2
1727365810000|2024-09-26 15:50:10|171617.6|171527.6|171615.1|171525.1|171619.7|171529.7|171615.1|171525.1|4
1727365820000|2024-09-26 15:50:20|171619.1|171529.1|171622.9|171532.9|171622.9|171532.9|171619.1|171529.1|3
1727365830000|2024-09-26 15:50:30|171623.8|171533.8|171621.6|171531.6|171625.7|171535.7|171618.6|171528.6|7
1727365840000|2024-09-26 15:50:40|171621|171531|171620.2|171530.2|171621.1|171531.1|171620.2|171530.2|3
1727365850000|2024-09-26 15:50:50|171619.8|171529.8|171619.4|171529.4|171619.8|171529.8|171619.4|171529.4|5
1727365860000|2024-09-26 15:51:00|171657.5|171527.5|171675.2|171545.2|171675.2|171545.2|171657.5|171527.5|12
1727365870000|2024-09-26 15:51:10|171675.7|171545.7|171666.5|171536.5|171675.7|171545.7|171666.5|171536.5|4
1727365880000|2024-09-26 15:51:20|171665.3|171535.3|171668.7|171538.7|171669|171539|171665.3|171535.3|7
1727365890000|2024-09-26 15:51:30|171670.1|171540.1|171668.9|171538.9|171670.2|171540.2|171668.7|171538.7|5
1727365900000|2024-09-26 15:51:40|171666.3|171536.3|171662.9|171532.9|171666.3|171536.3|171662.2|171532.2|5
1727365910000|2024-09-26 15:51:50|171661.7|171531.7|171661.8|171531.8|171662.4|171532.4|171661.7|171531.7|5
1727365920000|2024-09-26 15:52:00|171661.7|171531.7|171660.8|171530.8|171661.7|171531.7|171660.8|171530.8|4
1727365930000|2024-09-26 15:52:10|171657.7|171527.7|171653.7|171523.7|171657.7|171527.7|171652.3|171522.3|7
1727365940000|2024-09-26 15:52:20|171653.4|171523.4|171650.3|171520.3|171653.4|171523.4|171650.2|171520.2|7
1727365950000|2024-09-26 15:52:30|171648.6|171518.6|171649.2|171519.2|171649.2|171519.2|171648.6|171518.6|2
1727365960000|2024-09-26 15:52:40|171648.4|171518.4|171649.4|171519.4|171649.4|171519.4|171645.9|171515.9|6
1727365970000|2024-09-26 15:52:50|171654|171524|171653.1|171523.1|171654|171524|171653.1|171523.1|2
1727365980000|2024-09-26 15:53:00|171652.9|171522.9|171652.9|171522.9|171652.9|171522.9|171652.9|171522.9|1
1727365990000|2024-09-26 15:53:10|171652.8|171522.8|171648.2|171518.2|171652.8|171522.8|171645.8|171515.8|4
1727366000000|2024-09-26 15:53:20|171643.7|171513.7|171639.9|171509.9|171643.7|171513.7|171639.9|171509.9|3
1727366010000|2024-09-26 15:53:30|171639.8|171509.8|171645.4|171515.4|171652.7|171522.7|171639.8|171509.8|8
1727366020000|2024-09-26 15:53:40|171649.1|171519.1|171652|171522|171652|171522|171642.5|171512.5|10
1727366030000|2024-09-26 15:53:50|171651.3|171521.3|171652.7|171522.7|171652.7|171522.7|171651.3|171521.3|3
1727366040000|2024-09-26 15:54:00|171652.4|171522.4|171614|171484|171652.4|171522.4|171609.4|171479.4|11
1727366050000|2024-09-26 15:54:10|171616.1|171486.1|171615.3|171485.3|171616.1|171486.1|171615.3|171485.3|3
1727366060000|2024-09-26 15:54:20|171616|171486|171615|171485|171617.8|171487.8|171615|171485|5
1727366070000|2024-09-26 15:54:30|171615.5|171485.5|171619.6|171489.6|171619.6|171489.6|171615.5|171485.5|5
1727366080000|2024-09-26 15:54:40|171619.9|171489.9|171621.4|171491.4|171622.4|171492.4|171619.4|171489.4|6
1727366090000|2024-09-26 15:54:50|171620|171490|171622.2|171492.2|171622.4|171492.4|171620|171490|4
1727366100000|2024-09-26 15:55:00|171619.9|171489.9|171619.1|171489.1|171620.1|171490.1|171614.6|171484.6|6
1727366110000|2024-09-26 15:55:10|171619.2|171489.2|171619.8|171489.8|171622.8|171492.8|171619.2|171489.2|5
1727366120000|2024-09-26 15:55:20|171619.2|171489.2|171622.4|171492.4|171639.3|171509.3|171613.2|171483.2|15
1727366130000|2024-09-26 15:55:30|171622.5|171492.5|171622.3|171492.3|171622.5|171492.5|171622.3|171492.3|3
1727366140000|2024-09-26 15:55:40|171609.1|171479.1|171609.4|171479.4|171609.6|171479.6|171609.1|171479.1|4
1727366150000|2024-09-26 15:55:50|171609.5|171479.5|171590.6|171500.6|171611.5|171501.9|171590.6|171479.5|5
1727366160000|2024-09-26 15:56:00|171591.9|171501.9|171591.9|171501.9|171591.9|171501.9|171587.8|171497.8|12
1727366170000|2024-09-26 15:56:10|171592|171502|171589.9|171459.9|171592|171502|171589.9|171459.9|5
1727366180000|2024-09-26 15:56:20|171590.8|171460.8|171598.6|171468.6|171600|171470|171590.8|171460.8|5
1727366190000|2024-09-26 15:56:30|171593.3|171463.3|171591|171461|171598.3|171468.3|171591|171461|5
1727366200000|2024-09-26 15:56:40|171597.5|171467.5|171598.1|171468.1|171598.1|171468.1|171597.4|171467.4|4
1727366210000|2024-09-26 15:56:50|171597.4|171467.4|171597.2|171467.2|171597.4|171467.4|171597.1|171467.1|3
1727366220000|2024-09-26 15:57:00|171595.7|171465.7|171597.2|171467.2|171597.3|171467.3|171595.7|171465.7|5
1727366230000|2024-09-26 15:57:10|171596.7|171466.7|171590.3|171460.3|171600|171470|171590.3|171460.3|8
1727366240000|2024-09-26 15:57:20|171590.1|171460.1|171590|171460|171590.1|171460.1|171589.9|171459.9|3
1727366250000|2024-09-26 15:57:30|171596.7|171466.7|171594|171464|171601.2|171471.2|171590.5|171460.5|8
1727366260000|2024-09-26 15:57:40|171594.8|171464.8|171610.3|171480.3|171612.5|171482.5|171594.8|171464.8|6
1727366270000|2024-09-26 15:57:50|171605.5|171475.5|171629.4|171499.4|171634.4|171504.4|171602.9|171472.9|14
1727366280000|2024-09-26 15:58:00|171623.5|171493.5|171631.2|171501.2|171631.2|171501.2|171623.5|171493.5|8
1727366290000|2024-09-26 15:58:10|171632.2|171502.2|171642.9|171512.9|171646.7|171516.7|171626.8|171496.8|9
1727366300000|2024-09-26 15:58:20|171643.7|171513.7|171649.2|171519.2|171649.2|171519.2|171643.2|171513.2|7
1727366310000|2024-09-26 15:58:30|171649.7|171519.7|171652.4|171522.4|171652.7|171522.7|171643.6|171513.6|7
1727366320000|2024-09-26 15:58:40|171650.5|171520.5|171657.8|171527.8|171657.8|171527.8|171650.5|171520.5|6
1727366330000|2024-09-26 15:58:50|171657|171527|171656.6|171526.6|171657.8|171527.8|171656.6|171526.6|8
1727366340000|2024-09-26 15:59:00|171656.5|171526.5|171656.5|171526.5|171662.7|171532.7|171651.8|171521.8|11
1727366350000|2024-09-26 15:59:10|171655.7|171525.7|171656|171526|171658|171528|171650.9|171520.9|10
1727366360000|2024-09-26 15:59:20|171651.1|171521.1|171657.3|171527.3|171657.3|171527.3|171650.5|171520.5|8
1727366370000|2024-09-26 15:59:30|171660.2|171530.2|171658.5|171528.5|171660.2|171530.2|171653.8|171523.8|5
1727366380000|2024-09-26 15:59:40|171656|171526|171665.7|171535.7|171669.7|171539.7|171655.9|171525.9|11
1727366390000|2024-09-26 15:59:50|171670.5|171540.5|171660.6|171530.6|171670.8|171540.8|171660.6|171530.6|7
1727366400000|2024-09-26 16:00:00|171657.8|171527.8|171666.1|171536.1|171666.1|171536.1|171657.8|171527.8|3
1727366410000|2024-09-26 16:00:10|171665.6|171535.6|171661.2|171531.2|171665.6|171535.6|171656.4|171526.4|8
1727366420000|2024-09-26 16:00:20|171660.8|171530.8|171715.2|171625.2|171733.7|171625.2|171660.8|171530.8|13
1727366430000|2024-09-26 16:00:30|171726.5|171596.5|171756.4|171666.4|171765.5|171666.4|171715.1|171596.5|11
1727366440000|2024-09-26 16:00:40|171779.1|171649.1|171765.9|171635.9|171794.5|171664.5|171765.9|171635.9|15
1727366450000|2024-09-26 16:00:50|171764|171634|171725.7|171595.7|171764|171634|171720.1|171590.1|14
1727366460000|2024-09-26 16:01:00|171726.7|171596.7|171742.4|171612.4|171745.2|171615.2|171726.7|171596.7|8
1727366470000|2024-09-26 16:01:10|171743.1|171613.1|171747.5|171617.5|171752.8|171622.8|171743|171613|10
1727366480000|2024-09-26 16:01:20|171756.7|171626.7|171761.7|171631.7|171761.7|171631.7|171750.5|171620.5|9
1727366490000|2024-09-26 16:01:30|171769.1|171639.1|171769.4|171639.4|171773.1|171643.1|171767.9|171637.9|8
1727366500000|2024-09-26 16:01:40|171771.1|171641.1|171779|171649|171779|171649|171771.1|171641.1|4
1727366510000|2024-09-26 16:01:50|171771.8|171641.8|171785.2|171655.2|171785.2|171655.2|171771.8|171641.8|6
1727366520000|2024-09-26 16:02:00|171785.3|171655.3|171805.7|171675.7|171805.7|171675.7|171785.3|171655.3|7
1727366530000|2024-09-26 16:02:10|171805.4|171675.4|171795.5|171665.5|171805.6|171675.6|171788.1|171658.1|10
1727366540000|2024-09-26 16:02:20|171799.3|171669.3|171780.6|171650.6|171799.3|171669.3|171780.6|171650.6|7
1727366550000|2024-09-26 16:02:30|171772.4|171642.4|171782.5|171652.5|171783.3|171653.3|171772.4|171642.4|4
1727366560000|2024-09-26 16:02:40|171781.9|171651.9|171775.4|171645.4|171781.9|171651.9|171773.3|171643.3|6
1727366570000|2024-09-26 16:02:50|171777.7|171647.7|171776.8|171646.8|171777.7|171647.7|171771.1|171641.1|7
1727366580000|2024-09-26 16:03:00|171788.6|171658.6|171789.7|171659.7|171790|171660|171788.6|171658.6|5
1727366590000|2024-09-26 16:03:10|171790.1|171660.1|171793.4|171663.4|171797.8|171667.8|171785.2|171655.2|9
1727366600000|2024-09-26 16:03:20|171799.2|171669.2|171805.9|171675.9|171805.9|171675.9|171799.2|171669.2|4
1727366610000|2024-09-26 16:03:30|171807.1|171677.1|171814.7|171684.7|171814.7|171684.7|171807.1|171677.1|9
1727366620000|2024-09-26 16:03:40|171816.1|171686.1|171812.9|171682.9|171816.5|171686.5|171812.9|171682.9|7
1727366630000|2024-09-26 16:03:50|171816.5|171686.5|171819.1|171689.1|171823.5|171693.5|171816.5|171686.5|5
1727366640000|2024-09-26 16:04:00|171820.6|171690.6|171823.2|171693.2|171825.5|171695.5|171820.6|171690.6|8
1727366650000|2024-09-26 16:04:10|171829.6|171699.6|171823.9|171693.9|171829.6|171699.6|171809.3|171679.3|10
1727366660000|2024-09-26 16:04:20|171822.1|171692.1|171821.8|171691.8|171823.6|171693.6|171821.8|171691.8|3
1727366670000|2024-09-26 16:04:30|171822.4|171692.4|171822.2|171692.2|171825.7|171695.7|171822.2|171692.2|7
1727366680000|2024-09-26 16:04:40|171823|171693|171824.9|171694.9|171824.9|171694.9|171822.4|171692.4|7
1727366690000|2024-09-26 16:04:50|171824.8|171694.8|171823.3|171693.3|171826|171696|171823.3|171693.3|4
1727366700000|2024-09-26 16:05:00|171823.9|171693.9|171824.5|171694.5|171824.5|171694.5|171823.8|171693.8|3
1727366710000|2024-09-26 16:05:10|171824.1|171694.1|171884|171754|171893.9|171763.9|171821.7|171691.7|16
1727366720000|2024-09-26 16:05:20|171885.2|171755.2|171886.8|171756.8|171886.8|171756.8|171884.3|171754.3|7
1727366730000|2024-09-26 16:05:30|171879.5|171749.5|171891.2|171761.2|171891.2|171761.2|171879.5|171749.5|11
1727366740000|2024-09-26 16:05:40|171888.4|171758.4|171886.6|171756.6|171888.4|171758.4|171879.5|171749.5|6
1727366750000|2024-09-26 16:05:50|171890.5|171760.5|171896.1|171766.1|171896.2|171766.2|171889.9|171759.9|7
1727366760000|2024-09-26 16:06:00|171900.1|171770.1|171915.6|171785.6|171915.6|171785.6|171900.1|171770.1|14
1727366770000|2024-09-26 16:06:10|171907|171777|171898.9|171768.9|171916.8|171786.8|171898.9|171768.9|8
1727366780000|2024-09-26 16:06:20|171905.8|171775.8|171897|171767|171909.3|171779.3|171897|171767|6
1727366790000|2024-09-26 16:06:30|171903.7|171773.7|171921|171791|171921|171791|171894.4|171764.4|9
1727366800000|2024-09-26 16:06:40|171924|171794|171911.6|171781.6|171924|171794|171911.6|171781.6|7
1727366810000|2024-09-26 16:06:50|171913.9|171783.9|171921.3|171791.3|171921.3|171791.3|171913.9|171783.9|6
1727366820000|2024-09-26 16:07:00|171914|171784|171918.2|171788.2|171918.2|171788.2|171909.2|171779.2|5
1727366830000|2024-09-26 16:07:10|171920.5|171790.5|171926.6|171796.6|171933.9|171803.9|171918.4|171788.4|14
1727366840000|2024-09-26 16:07:20|171923.5|171793.5|171886.9|171756.9|171923.5|171793.5|171879|171749|16
1727366850000|2024-09-26 16:07:30|171887.5|171757.5|171887.1|171757.1|171888.6|171758.6|171882|171752|7
1727366860000|2024-09-26 16:07:40|171883.4|171753.4|171884.8|171754.8|171894.6|171764.6|171883.4|171753.4|7
1727366870000|2024-09-26 16:07:50|171884.4|171754.4|171888.5|171758.5|171888.5|171758.5|171883.1|171753.1|5
1727366880000|2024-09-26 16:08:00|171888.6|171758.6|171909.7|171779.7|171918.4|171788.4|171888.5|171758.5|11
1727366890000|2024-09-26 16:08:10|171903.2|171773.2|171909.4|171779.4|171914.5|171784.5|171903.2|171773.2|12
1727366900000|2024-09-26 16:08:20|171915|171785|171910.9|171780.9|171917.5|171787.5|171899.4|171769.4|12
1727366910000|2024-09-26 16:08:30|171911.6|171781.6|171915.1|171785.1|171915.9|171785.9|171906.2|171776.2|9
1727366920000|2024-09-26 16:08:40|171917.3|171787.3|171902.4|171772.4|171917.6|171787.6|171902.4|171772.4|9
1727366930000|2024-09-26 16:08:50|171901.7|171771.7|171918.8|171788.8|171927.8|171797.8|171900.7|171770.7|10
1727366940000|2024-09-26 16:09:00|171921.7|171791.7|171916.2|171786.2|171921.7|171791.7|171913.5|171783.5|5
1727366950000|2024-09-26 16:09:10|171915.8|171785.8|171935.2|171805.2|171942.9|171812.9|171913.5|171783.5|7
1727366960000|2024-09-26 16:09:20|171938.3|171808.3|171940|171810|171946.9|171816.9|171938.3|171808.3|8
1727366970000|2024-09-26 16:09:30|171939.9|171809.9|171944|171814|171947.2|171817.2|171939.9|171809.9|3
1727366980000|2024-09-26 16:09:40|171941.1|171811.1|171947|171817|171947|171817|171939|171809|7
1727366990000|2024-09-26 16:09:50|171950|171820|171946.2|171816.2|171950|171820|171930.5|171800.5|9
1727367000000|2024-09-26 16:10:00|171946.8|171816.8|171944.2|171814.2|171946.8|171816.8|171941.4|171811.4|5
1727367010000|2024-09-26 16:10:10|171947.6|171817.6|171932.1|171802.1|171948|171818|171928.4|171798.4|7
1727367020000|2024-09-26 16:10:20|171933|171803|171926.4|171796.4|171933|171803|171924.7|171794.7|7
1727367030000|2024-09-26 16:10:30|171926.3|171796.3|171926.4|171796.4|171926.4|171796.4|171926|171796|3
1727367040000|2024-09-26 16:10:40|171926.3|171796.3|171891.7|171761.7|171926.3|171796.3|171888.1|171758.1|12
1727367050000|2024-09-26 16:10:50|171900.5|171770.5|171893.4|171763.4|171907.2|171777.2|171893.4|171763.4|12
1727367060000|2024-09-26 16:11:00|171895|171765|171909.2|171779.2|171911.4|171781.4|171895|171765|9
1727367070000|2024-09-26 16:11:10|171906.2|171776.2|171907.5|171777.5|171910.4|171780.4|171894.8|171764.8|7
1727367080000|2024-09-26 16:11:20|171911.7|171781.7|171905.3|171775.3|171911.7|171781.7|171904.6|171774.6|10
1727367090000|2024-09-26 16:11:30|171902.2|171772.2|171906.4|171776.4|171912.5|171782.5|171902.2|171772.2|7
1727367100000|2024-09-26 16:11:40|171905.7|171775.7|171899.3|171769.3|171906.4|171776.4|171897.7|171767.7|11
1727367110000|2024-09-26 16:11:50|171901.2|171771.2|171912.7|171782.7|171915.4|171785.4|171901.2|171771.2|6
1727367120000|2024-09-26 16:12:00|171914.3|171784.3|171913|171783|171914.3|171784.3|171912.7|171782.7|3
1727367130000|2024-09-26 16:12:10|171909.7|171779.7|171918.8|171788.8|171918.8|171788.8|171909.7|171779.7|6
1727367140000|2024-09-26 16:12:20|171919.2|171789.2|171912.6|171782.6|171919.3|171789.3|171912.6|171782.6|7
1727367150000|2024-09-26 16:12:30|171912.8|171782.8|171903|171773|171912.8|171782.8|171897.1|171767.1|10
1727367160000|2024-09-26 16:12:40|171905.9|171775.9|171927|171797|171927|171797|171905.9|171775.9|7
1727367170000|2024-09-26 16:12:50|171927.6|171797.6|171932.3|171802.3|171932.4|171802.4|171927.6|171797.6|8
1727367180000|2024-09-26 16:13:00|171932|171802|171934|171804|171934.5|171804.5|171931.8|171801.8|6
1727367190000|2024-09-26 16:13:10|171934.1|171804.1|171934|171804|171934.1|171804.1|171934|171804|2
1727367200000|2024-09-26 16:13:20|171927.5|171797.5|171931.5|171801.5|171931.5|171801.5|171927.5|171797.5|2
1727367210000|2024-09-26 16:13:30|171931.2|171801.2|171938.7|171808.7|171938.7|171808.7|171930.9|171800.9|4
1727367220000|2024-09-26 16:13:40|171939.6|171809.6|171950.1|171820.1|171950.1|171820.1|171939.5|171809.5|7
1727367230000|2024-09-26 16:13:50|171948.7|171818.7|171942.3|171812.3|171949.7|171819.7|171942.3|171812.3|6
1727367240000|2024-09-26 16:14:00|171942.2|171812.2|171949|171819|171953.1|171823.1|171942|171812|10
1727367250000|2024-09-26 16:14:10|171964.9|171834.9|171995.9|171865.9|171995.9|171865.9|171964.9|171834.9|7
1727367260000|2024-09-26 16:14:20|171996.7|171866.7|171984.5|171854.5|171996.8|171866.8|171976.9|171846.9|14
1727367270000|2024-09-26 16:14:30|171979.2|171849.2|171964.2|171834.2|171984.6|171854.6|171960.4|171830.4|12
1727367280000|2024-09-26 16:14:40|171967.5|171837.5|171978.4|171848.4|171980.5|171850.5|171967.5|171837.5|8
1727367290000|2024-09-26 16:14:50|171978.5|171848.5|171977.6|171847.6|171978.5|171848.5|171970.9|171840.9|8
1727367300000|2024-09-26 16:15:00|171977.3|171847.3|171952|171822|171977.3|171847.3|171951.3|171821.3|12
1727367310000|2024-09-26 16:15:10|171883.9|171753.9|171885.5|171755.5|171885.5|171755.5|171874.7|171744.7|9
1727367320000|2024-09-26 16:15:20|171874.7|171744.7|171837.5|171707.5|171885.7|171755.7|171831|171701|12
1727367330000|2024-09-26 16:15:30|171837.7|171707.7|171840.9|171710.9|171841|171711|171837.7|171707.7|3
1727367340000|2024-09-26 16:15:40|171841.4|171711.4|171822.7|171692.7|171841.4|171711.4|171818.1|171688.1|11
1727367350000|2024-09-26 16:15:50|171820.4|171690.4|171813.7|171683.7|171820.4|171690.4|171813.7|171683.7|5
1727367360000|2024-09-26 16:16:00|171809.2|171679.2|171818.8|171688.8|171818.8|171688.8|171809.2|171679.2|7
1727367370000|2024-09-26 16:16:10|171819|171689|171822.8|171692.8|171822.8|171692.8|171819|171689|3
1727367380000|2024-09-26 16:16:20|171822.6|171692.6|171822.6|171692.6|171822.6|171692.6|171822.6|171692.6|1
1727367390000|2024-09-26 16:16:30|171822.4|171692.4|171821.3|171691.3|171822.9|171692.9|171821.3|171691.3|6
1727367400000|2024-09-26 16:16:40|171815.6|171685.6|171823.8|171693.8|171823.8|171693.8|171811.9|171681.9|6
1727367410000|2024-09-26 16:16:50|171829.5|171699.5|171798.2|171668.2|171830.2|171700.2|171791|171661|13
1727367420000|2024-09-26 16:17:00|171797.2|171667.2|171794.8|171664.8|171797.2|171667.2|171793.9|171663.9|7
1727367430000|2024-09-26 16:17:10|171792.4|171662.4|171795|171665|171801.3|171671.3|171792.4|171662.4|9
1727367440000|2024-09-26 16:17:20|171787.2|171657.2|171778.6|171648.6|171787.2|171657.2|171778.6|171648.6|2
1727367450000|2024-09-26 16:17:30|171777.6|171647.6|171782.2|171652.2|171782.2|171652.2|171777.6|171647.6|3
1727367460000|2024-09-26 16:17:40|171787.6|171657.6|171766|171636|171787.6|171657.6|171764.2|171634.2|3
1727367470000|2024-09-26 16:17:50|171766.1|171636.1|171785.9|171655.9|171785.9|171655.9|171766.1|171636.1|9
1727367480000|2024-09-26 16:18:00|171786.2|171656.2|171786.3|171656.3|171786.3|171656.3|171784.6|171654.6|5
1727367490000|2024-09-26 16:18:10|171786.4|171656.4|171786.3|171656.3|171786.4|171656.4|171786.1|171656.1|4
1727367500000|2024-09-26 16:18:20|171786.4|171656.4|171788.7|171658.7|171794.5|171664.5|171786.4|171656.4|6
1727367510000|2024-09-26 16:18:30|171788.4|171658.4|171788.4|171658.4|171788.4|171658.4|171787.4|171657.4|4
1727367520000|2024-09-26 16:18:40|171788.5|171658.5|171750.5|171620.5|171788.5|171658.5|171750.2|171620.2|10
1727367530000|2024-09-26 16:18:50|171751.2|171621.2|171751.6|171621.6|171751.6|171621.6|171751.2|171621.2|2
1727367540000|2024-09-26 16:19:00|171753.1|171623.1|171754|171624|171754|171624|171753.1|171623.1|2
1727367550000|2024-09-26 16:19:10|171754.1|171624.1|171751.3|171621.3|171754.6|171624.6|171751.3|171621.3|5
1727367560000|2024-09-26 16:19:20|171746|171616|171740.9|171610.9|171746.4|171616.4|171730.9|171600.9|7
1727367570000|2024-09-26 16:19:30|171738.5|171608.5|171736.1|171606.1|171738.5|171608.5|171736.1|171606.1|4
1727367580000|2024-09-26 16:19:40|171735.6|171605.6|171728.4|171598.4|171735.6|171605.6|171728.4|171598.4|4
1727367590000|2024-09-26 16:19:50|171727.9|171597.9|171727.5|171597.5|171729.3|171599.3|171716.2|171586.2|8
1727367600000|2024-09-26 16:20:00|171728.4|171598.4|171755.8|171625.8|171755.8|171625.8|171728.4|171598.4|6
1727367610000|2024-09-26 16:20:10|171754.7|171624.7|171755.4|171625.4|171755.4|171625.4|171751.9|171621.9|8
1727367620000|2024-09-26 16:20:20|171759.1|171629.1|171795.1|171665.1|171795.6|171665.6|171758.9|171628.9|7
1727367630000|2024-09-26 16:20:30|171797.7|171667.7|171803.9|171673.9|171803.9|171673.9|171797.7|171667.7|6
1727367640000|2024-09-26 16:20:40|171803.8|171673.8|171806.2|171676.2|171806.8|171676.8|171803.8|171673.8|4
1727367650000|2024-09-26 16:20:50|171805.7|171675.7|171805.9|171675.9|171805.9|171675.9|171805.7|171675.7|2
1727367660000|2024-09-26 16:21:00|171812.1|171682.1|171800.3|171670.3|171819.8|171689.8|171800.2|171670.2|13
1727367670000|2024-09-26 16:21:10|171800.6|171670.6|171800.4|171670.4|171800.8|171670.8|171800.4|171670.4|4
1727367680000|2024-09-26 16:21:20|171802.3|171672.3|171820|171690|171820|171690|171802.3|171672.3|7
1727367690000|2024-09-26 16:21:30|171824.3|171694.3|171840.3|171710.3|171840.3|171710.3|171824.3|171694.3|7
1727367700000|2024-09-26 16:21:40|171838.4|171708.4|171837.5|171707.5|171838.4|171708.4|171831.9|171701.9|5
1727367710000|2024-09-26 16:21:50|171841.4|171711.4|171834.1|171704.1|171842.9|171712.9|171825.9|171695.9|9
1727367720000|2024-09-26 16:22:00|171836.4|171706.4|171847|171717|171847|171717|171836.4|171706.4|8
1727367730000|2024-09-26 16:22:10|171844.7|171714.7|171834.6|171704.6|171865|171735|171834.6|171704.6|10
1727367740000|2024-09-26 16:22:20|171834.7|171704.7|171837.2|171707.2|171837.2|171707.2|171834.7|171704.7|6
1727367750000|2024-09-26 16:22:30|171836.9|171706.9|171836.8|171706.8|171836.9|171706.9|171836.8|171706.8|2
1727367760000|2024-09-26 16:22:40|171836.4|171706.4|171835.7|171705.7|171836.5|171706.5|171835.7|171705.7|6
1727367770000|2024-09-26 16:22:50|171833.4|171703.4|171811.9|171681.9|171833.4|171703.4|171809.6|171679.6|12
1727367780000|2024-09-26 16:23:00|171805.8|171675.8|171811.3|171681.3|171819.2|171689.2|171805.8|171675.8|8
1727367790000|2024-09-26 16:23:10|171811|171681|171811.6|171681.6|171811.6|171681.6|171811|171681|2
1727367800000|2024-09-26 16:23:20|171811.5|171681.5|171811.1|171681.1|171811.5|171681.5|171809.6|171679.6|3
1727367810000|2024-09-26 16:23:30|171814.9|171684.9|171806.9|171676.9|171820.1|171690.1|171804.4|171674.4|6
1727367820000|2024-09-26 16:23:40|171807.9|171677.9|171800.8|171670.8|171816|171686|171800.8|171670.8|6
1727367830000|2024-09-26 16:23:50|171801.1|171671.1|171801|171671|171801.2|171671.2|171800.5|171670.5|4
1727367840000|2024-09-26 16:24:00|171802.9|171672.9|171802.8|171672.8|171802.9|171672.9|171802.5|171672.5|4
1727367850000|2024-09-26 16:24:10|171802.7|171672.7|171779.2|171649.2|171802.7|171672.7|171779.2|171649.2|9
1727367860000|2024-09-26 16:24:20|171778.2|171648.2|171771|171641|171778.9|171648.9|171770.7|171640.7|8
1727367870000|2024-09-26 16:24:30|171771.1|171641.1|171773.8|171643.8|171773.8|171643.8|171769.2|171639.2|6
1727367880000|2024-09-26 16:24:40|171774.1|171644.1|171773.1|171643.1|171780.1|171650.1|171771.7|171641.7|7
1727367890000|2024-09-26 16:24:50|171773.2|171643.2|171776.3|171646.3|171784.2|171654.2|171773.1|171643.1|7
1727367900000|2024-09-26 16:25:00|171773.8|171643.8|171771.7|171641.7|171774.4|171644.4|171770.2|171640.2|8
1727367910000|2024-09-26 16:25:10|171772.3|171642.3|171803.2|171673.2|171803.2|171673.2|171771.6|171641.6|6
1727367920000|2024-09-26 16:25:20|171802.4|171672.4|171803.1|171673.1|171803.1|171673.1|171802.4|171672.4|4
1727367930000|2024-09-26 16:25:30|171803|171673|171802.5|171672.5|171804.5|171674.5|171802.5|171672.5|4
1727367940000|2024-09-26 16:25:40|171803|171673|171801.8|171671.8|171803|171673|171800.3|171670.3|4
1727367950000|2024-09-26 16:25:50|171802|171672|171790.9|171660.9|171802.5|171672.5|171790.9|171660.9|4
1727367960000|2024-09-26 16:26:00|171791.1|171661.1|171768.5|171638.5|171791.1|171661.1|171768.5|171638.5|9
1727367970000|2024-09-26 16:26:10|171767.4|171637.4|171761.4|171631.4|171767.8|171637.8|171761.4|171631.4|9
1727367980000|2024-09-26 16:26:20|171760|171630|171760.2|171630.2|171765|171635|171749.7|171619.7|8
1727367990000|2024-09-26 16:26:30|171760.5|171630.5|171760.2|171630.2|171760.5|171630.5|171760.2|171630.2|3
1727368000000|2024-09-26 16:26:40|171756.8|171626.8|171756.8|171626.8|171756.8|171626.8|171756.8|171626.8|1
1727368010000|2024-09-26 16:26:50|171757.8|171627.8|171756.9|171626.9|171757.8|171627.8|171754.3|171624.3|5
1727368020000|2024-09-26 16:27:00|171755.5|171625.5|171735.1|171605.1|171757|171627|171729.5|171599.5|10
1727368030000|2024-09-26 16:27:10|171729.5|171599.5|171733.5|171603.5|171738.1|171608.1|171729.5|171599.5|10
1727368040000|2024-09-26 16:27:20|171732.6|171602.6|171729.1|171599.1|171732.8|171602.8|171729.1|171599.1|5
1727368050000|2024-09-26 16:27:30|171728.4|171598.4|171730|171600|171730.4|171600.4|171724.7|171594.7|10
1727368060000|2024-09-26 16:27:40|171729.6|171599.6|171730.8|171600.8|171730.8|171600.8|171725|171595|8
1727368070000|2024-09-26 16:27:50|171726.1|171596.1|171724.7|171594.7|171730.8|171600.8|171724.6|171594.6|4
1727368080000|2024-09-26 16:28:00|171724.2|171594.2|171730.6|171600.6|171735|171605|171724.2|171594.2|5
1727368090000|2024-09-26 16:28:10|171731|171601|171731.1|171601.1|171733.4|171603.4|171731|171601|5
1727368100000|2024-09-26 16:28:20|171733.4|171603.4|171722.8|171592.8|171737.9|171607.9|171718.4|171588.4|8
1727368110000|2024-09-26 16:28:30|171722.4|171592.4|171721.9|171591.9|171722.4|171592.4|171721.9|171591.9|3
1727368120000|2024-09-26 16:28:40|171722.1|171592.1|171722.8|171592.8|171723|171593|171722.1|171592.1|4
1727368130000|2024-09-26 16:28:50|171722.6|171592.6|171723.3|171593.3|171723.3|171593.3|171722.6|171592.6|2
1727368140000|2024-09-26 16:29:00|171722.7|171592.7|171722.2|171592.2|171722.7|171592.7|171722.2|171592.2|2
1727368150000|2024-09-26 16:29:10|171722|171592|171722.1|171592.1|171722.1|171592.1|171722|171592|2
1727368160000|2024-09-26 16:29:20|171729|171599|171724.2|171594.2|171733.9|171603.9|171724.2|171594.2|6
1727368170000|2024-09-26 16:29:30|171724|171594|171733.8|171603.8|171745.9|171615.9|171723.8|171593.8|13
1727368180000|2024-09-26 16:29:40|171732.5|171602.5|171731.6|171601.6|171732.5|171602.5|171725.5|171595.5|9
1727368190000|2024-09-26 16:29:50|171731|171601|171731.1|171601.1|171731.1|171601.1|171731|171601|2
1727368200000|2024-09-26 16:30:00|171731.4|171601.4|171731.1|171601.1|171731.4|171601.4|171731|171601|4
1727368210000|2024-09-26 16:30:10|171724.9|171594.9|171726.9|171596.9|171728.9|171598.9|171723.4|171593.4|10
1727368220000|2024-09-26 16:30:20|171726.6|171596.6|171741.8|171611.8|171743.1|171613.1|171725.7|171595.7|9
1727368230000|2024-09-26 16:30:30|171742.8|171612.8|171736.2|171606.2|171746.6|171616.6|171728.2|171598.2|11
1727368240000|2024-09-26 16:30:40|171736.8|171606.8|171745.4|171615.4|171750.5|171620.5|171736.7|171606.7|7
1727368250000|2024-09-26 16:30:50|171746.8|171616.8|171743.8|171613.8|171754.3|171624.3|171743.8|171613.8|15
1727368260000|2024-09-26 16:31:00|171748|171618|171731.1|171601.1|171750.2|171620.2|171729.4|171599.4|7
1727368270000|2024-09-26 16:31:10|171734|171604|171746|171616|171746|171616|171734|171604|5
1727368280000|2024-09-26 16:31:20|171744.3|171614.3|171753.3|171623.3|171753.3|171623.3|171734.1|171604.1|14
1727368290000|2024-09-26 16:31:30|171747.9|171617.9|171744.5|171614.5|171749.6|171619.6|171744.5|171614.5|7
1727368300000|2024-09-26 16:31:40|171748|171618|171745.2|171615.2|171748|171618|171740.4|171610.4|9
1727368310000|2024-09-26 16:31:50|171745.3|171615.3|171746.4|171616.4|171746.4|171616.4|171742.3|171612.3|6
1727368320000|2024-09-26 16:32:00|171735.6|171605.6|171732.1|171602.1|171740.1|171610.1|171728.5|171598.5|8
1727368330000|2024-09-26 16:32:10|171738|171608|171727.9|171597.9|171738|171608|171727.9|171597.9|9
1727368340000|2024-09-26 16:32:20|171729.1|171599.1|171728.5|171598.5|171730.9|171600.9|171728.1|171598.1|7
1727368350000|2024-09-26 16:32:30|171728.6|171598.6|171731.4|171601.4|171733.3|171603.3|171728.6|171598.6|7
1727368360000|2024-09-26 16:32:40|171731|171601|171738.4|171608.4|171738.4|171608.4|171731|171601|3
1727368370000|2024-09-26 16:32:50|171731.7|171601.7|171727.1|171597.1|171731.7|171601.7|171727.1|171597.1|5
1727368380000|2024-09-26 16:33:00|171727.6|171597.6|171727.6|171597.6|171727.6|171597.6|171727.2|171597.2|3
1727368390000|2024-09-26 16:33:10|171726.6|171596.6|171726.7|171596.7|171726.7|171596.7|171726.6|171596.6|2
1727368400000|2024-09-26 16:33:20|171728.1|171598.1|171737|171607|171737|171607|171724.7|171594.7|4
1727368410000|2024-09-26 16:33:30|171736.4|171606.4|171741.8|171611.8|171746.4|171616.4|171733.1|171603.1|13
1727368420000|2024-09-26 16:33:40|171743.9|171613.9|171741.5|171611.5|171745.7|171615.7|171739.2|171609.2|13
1727368430000|2024-09-26 16:33:50|171738.5|171608.5|171735.7|171605.7|171748.3|171618.3|171735.7|171605.7|8
1727368440000|2024-09-26 16:34:00|171738.4|171608.4|171743.5|171613.5|171747.7|171617.7|171738.4|171608.4|6
1727368450000|2024-09-26 16:34:10|171743.6|171613.6|171748.7|171618.7|171748.7|171618.7|171743.6|171613.6|2
1727368460000|2024-09-26 16:34:20|171748.2|171618.2|171738.8|171608.8|171748.2|171618.2|171731.9|171601.9|8
1727368470000|2024-09-26 16:34:30|171740.1|171610.1|171736|171606|171751.2|171621.2|171728.7|171598.7|9
1727368480000|2024-09-26 16:34:40|171729.8|171599.8|171752.1|171622.1|171756.4|171626.4|171729.8|171599.8|14
1727368490000|2024-09-26 16:34:50|171749.7|171619.7|171750.3|171620.3|171750.3|171620.3|171749.7|171619.7|4
1727368500000|2024-09-26 16:35:00|171753|171623|171746.7|171616.7|171756.6|171626.6|171746|171616|12
1727368510000|2024-09-26 16:35:10|171747.8|171617.8|171747.4|171617.4|171755.6|171625.6|171747.4|171617.4|10
1727368520000|2024-09-26 16:35:20|171745.9|171615.9|171726.7|171596.7|171746.4|171616.4|171726.7|171596.7|12
1727368530000|2024-09-26 16:35:30|171727.2|171597.2|171744.2|171614.2|171744.2|171614.2|171727.2|171597.2|5
1727368540000|2024-09-26 16:35:40|171745.2|171615.2|171758.4|171628.4|171761.1|171631.1|171745.2|171615.2|8
1727368550000|2024-09-26 16:35:50|171760.2|171630.2|171761.1|171631.1|171773.4|171643.4|171760.2|171630.2|9
1727368560000|2024-09-26 16:36:00|171764.1|171634.1|171749|171619|171764.1|171634.1|171743.9|171613.9|15
1727368570000|2024-09-26 16:36:10|171751.5|171621.5|171751.7|171621.7|171751.7|171621.7|171746.1|171616.1|7
1727368580000|2024-09-26 16:36:20|171751.6|171621.6|171756.4|171626.4|171760.3|171630.3|171750.5|171620.5|11
1727368590000|2024-09-26 16:36:30|171756.6|171626.6|171766.8|171636.8|171774|171644|171756.6|171626.6|11
1727368600000|2024-09-26 16:36:40|171768.5|171638.5|171784.8|171654.8|171784.8|171654.8|171768.5|171638.5|5
1727368610000|2024-09-26 16:36:50|171784.9|171654.9|171788.5|171658.5|171790.9|171660.9|171782.9|171652.9|10
1727368620000|2024-09-26 16:37:00|171785.9|171655.9|171801|171671|171810.7|171680.7|171785.9|171655.9|10
1727368630000|2024-09-26 16:37:10|171793.8|171663.8|171794.9|171664.9|171800.7|171670.7|171791.6|171661.6|9
1727368640000|2024-09-26 16:37:20|171794|171664|171795.8|171665.8|171795.9|171665.9|171792.8|171662.8|6
1727368650000|2024-09-26 16:37:30|171796.4|171666.4|171795.5|171665.5|171796.4|171666.4|171792.9|171662.9|4
1727368660000|2024-09-26 16:37:40|171797|171667|171797.7|171667.7|171798.3|171668.3|171797|171667|4
1727368670000|2024-09-26 16:37:50|171797.8|171667.8|171798.8|171668.8|171798.8|171668.8|171797.8|171667.8|4
1727368680000|2024-09-26 16:38:00|171805.7|171675.7|171801.9|171671.9|171806.7|171676.7|171799.4|171669.4|11
1727368690000|2024-09-26 16:38:10|171799.6|171669.6|171817.9|171687.9|171817.9|171687.9|171799.6|171669.6|4
1727368700000|2024-09-26 16:38:20|171817.4|171687.4|171849.6|171719.6|171853.8|171723.8|171817.4|171687.4|9
1727368710000|2024-09-26 16:38:30|171851.8|171721.8|171851.7|171721.7|171852.1|171722.1|171851.7|171721.7|3
1727368720000|2024-09-26 16:38:40|171851.6|171721.6|171851.7|171721.7|171851.8|171721.8|171851.4|171721.4|5
1727368730000|2024-09-26 16:38:50|171851.9|171721.9|171866.1|171736.1|171874.4|171744.4|171851.8|171721.8|6
1727368740000|2024-09-26 16:39:00|171871.5|171741.5|171860.3|171730.3|171871.5|171741.5|171860.3|171730.3|8
1727368750000|2024-09-26 16:39:10|171867|171737|171845.7|171715.7|171867|171737|171838.6|171708.6|13
1727368760000|2024-09-26 16:39:20|171845.9|171715.9|171845.6|171715.6|171845.9|171715.9|171845.6|171715.6|2
1727368770000|2024-09-26 16:39:30|171846.6|171716.6|171849.1|171719.1|171849.3|171719.3|171846.6|171716.6|4
1727368780000|2024-09-26 16:39:40|171849.3|171719.3|171848.3|171718.3|171849.4|171719.4|171848.3|171718.3|5
1727368790000|2024-09-26 16:39:50|171841.6|171711.6|171844.1|171714.1|171844.3|171714.3|171841.6|171711.6|4
1727368800000|2024-09-26 16:40:00|171847.8|171717.8|171852.3|171722.3|171852.3|171722.3|171844.1|171714.1|7
1727368810000|2024-09-26 16:40:10|171850.9|171720.9|171844.3|171714.3|171852.2|171722.2|171844|171714|5
1727368820000|2024-09-26 16:40:20|171843.9|171713.9|171844.4|171714.4|171844.5|171714.5|171843.9|171713.9|3
1727368830000|2024-09-26 16:40:30|171851.9|171721.9|171835.2|171705.2|171852.2|171722.2|171835.2|171705.2|4
1727368840000|2024-09-26 16:40:40|171834.9|171704.9|171819.9|171689.9|171835.4|171705.4|171819.9|171689.9|3
1727368850000|2024-09-26 16:40:50|171819|171689|171822.4|171692.4|171827.7|171697.7|171819|171689|8
1727368860000|2024-09-26 16:41:00|171828.7|171698.7|171828.7|171698.7|171828.8|171698.8|171828.7|171698.7|3
1727368870000|2024-09-26 16:41:10|171828.8|171698.8|171839.5|171709.5|171839.6|171709.6|171828.8|171698.8|8
1727368880000|2024-09-26 16:41:20|171839.1|171709.1|171839.5|171709.5|171839.9|171709.9|171839.1|171709.1|6
1727368890000|2024-09-26 16:41:30|171840.3|171710.3|171839.5|171709.5|171840.3|171710.3|171839.2|171709.2|4
1727368900000|2024-09-26 16:41:40|171839.7|171709.7|171836.1|171706.1|171839.7|171709.7|171836.1|171706.1|7
1727368910000|2024-09-26 16:41:50|171836|171706|171835.8|171705.8|171836|171706|171835.4|171705.4|3
1727368920000|2024-09-26 16:42:00|171838.6|171708.6|171838.6|171708.6|171838.6|171708.6|171838.6|171708.6|1
1727368930000|2024-09-26 16:42:10|171837.7|171707.7|171838.5|171708.5|171838.6|171708.6|171837.7|171707.7|4
1727368940000|2024-09-26 16:42:20|171835.8|171705.8|171759.1|171629.1|171835.8|171705.8|171750.1|171620.1|18
1727368950000|2024-09-26 16:42:30|171765.4|171635.4|171765.5|171635.5|171769|171639|171760.8|171630.8|5
1727368960000|2024-09-26 16:42:40|171763.9|171633.9|171773.2|171643.2|171773.2|171643.2|171763.9|171633.9|6
1727368970000|2024-09-26 16:42:50|171771|171641|171772.1|171642.1|171773.9|171643.9|171768.9|171638.9|9
1727368980000|2024-09-26 16:43:00|171774.2|171644.2|171792|171662|171796|171666|171771.2|171641.2|10
1727368990000|2024-09-26 16:43:10|171801.2|171671.2|171804.8|171674.8|171804.8|171674.8|171796|171666|8
1727369000000|2024-09-26 16:43:20|171809|171679|171809|171679|171809.4|171679.4|171805.3|171675.3|9
1727369010000|2024-09-26 16:43:30|171805.1|171675.1|171805|171675|171805.1|171675.1|171799.2|171669.2|8
1727369020000|2024-09-26 16:43:40|171804.9|171674.9|171801.1|171671.1|171805.1|171675.1|171801.1|171671.1|7
1727369030000|2024-09-26 16:43:50|171801.4|171671.4|171805.8|171675.8|171805.8|171675.8|171800.3|171670.3|6
1727369040000|2024-09-26 16:44:00|171815.8|171685.8|171804.3|171674.3|171815.8|171685.8|171804.3|171674.3|8
1727369050000|2024-09-26 16:44:10|171801.9|171671.9|171801.8|171671.8|171801.9|171671.9|171801.7|171671.7|4
1727369060000|2024-09-26 16:44:20|171804.2|171674.2|171790.9|171660.9|171804.5|171674.5|171790.9|171660.9|7
1727369070000|2024-09-26 16:44:30|171790.7|171660.7|171793.9|171663.9|171794.1|171664.1|171790.6|171660.6|8
1727369080000|2024-09-26 16:44:40|171794.2|171664.2|171802.3|171672.3|171802.3|171672.3|171793.9|171663.9|5
1727369090000|2024-09-26 16:44:50|171803.1|171673.1|171803.5|171673.5|171804.2|171674.2|171803.1|171673.1|4
1727369100000|2024-09-26 16:45:00|171795.8|171665.8|171807.8|171677.8|171807.8|171677.8|171795.4|171665.4|7
1727369110000|2024-09-26 16:45:10|171806|171676|171806.2|171676.2|171807.8|171677.8|171805.5|171675.5|5
1727369120000|2024-09-26 16:45:20|171804|171674|171804|171674|171804.1|171674.1|171804|171674|3
1727369130000|2024-09-26 16:45:30|171803.2|171673.2|171803.7|171673.7|171803.7|171673.7|171803.2|171673.2|2
1727369140000|2024-09-26 16:45:40|171804.1|171674.1|171795.9|171665.9|171806.2|171676.2|171795.9|171665.9|9
1727369150000|2024-09-26 16:45:50|171796.4|171666.4|171803.8|171673.8|171803.8|171673.8|171796.1|171666.1|5
1727369160000|2024-09-26 16:46:00|171803.6|171673.6|171803.6|171673.6|171803.6|171673.6|171803.6|171673.6|1
1727369170000|2024-09-26 16:46:10|171800.8|171670.8|171800.8|171670.8|171800.8|171670.8|171800.8|171670.8|1
1727369180000|2024-09-26 16:46:20|171800.6|171670.6|171794.8|171664.8|171800.6|171670.6|171794.8|171664.8|4
1727369190000|2024-09-26 16:46:30|171793.3|171663.3|171790.9|171660.9|171793.3|171663.3|171785.4|171655.4|6
1727369200000|2024-09-26 16:46:40|171795.4|171665.4|171801|171671|171801|171671|171795.4|171665.4|3
1727369210000|2024-09-26 16:46:50|171802|171672|171803.9|171673.9|171803.9|171673.9|171792|171662|6
1727369220000|2024-09-26 16:47:00|171804|171674|171804.2|171674.2|171804.2|171674.2|171804|171674|3
1727369230000|2024-09-26 16:47:10|171804.3|171674.3|171802.1|171672.1|171804.4|171674.4|171799.6|171669.6|8
1727369240000|2024-09-26 16:47:20|171798.6|171668.6|171804.1|171674.1|171804.1|171674.1|171798.4|171668.4|3
1727369250000|2024-09-26 16:47:30|171804.6|171674.6|171800.8|171670.8|171804.6|171674.6|171800.8|171670.8|3
1727369260000|2024-09-26 16:47:40|171803.6|171673.6|171767.6|171637.6|171803.6|171673.6|171765.1|171635.1|12
1727369270000|2024-09-26 16:47:50|171766.8|171636.8|171779.3|171649.3|171780.6|171650.6|171766.8|171636.8|10
1727369280000|2024-09-26 16:48:00|171782|171652|171779.2|171649.2|171782|171652|171768.9|171638.9|7
1727369290000|2024-09-26 16:48:10|171777.3|171647.3|171774.9|171644.9|171781.5|171651.5|171773.8|171643.8|5
1727369300000|2024-09-26 16:48:20|171781.1|171651.1|171773.1|171643.1|171781.1|171651.1|171769.1|171639.1|10
1727369310000|2024-09-26 16:48:30|171777.1|171647.1|171766.1|171636.1|171779.6|171649.6|171766.1|171636.1|9
1727369320000|2024-09-26 16:48:40|171765.9|171635.9|171771.4|171641.4|171771.4|171641.4|171763.2|171633.2|8
1727369330000|2024-09-26 16:48:50|171768.1|171638.1|171767.7|171637.7|171768.2|171638.2|171763|171633|9
1727369340000|2024-09-26 16:49:00|171768.7|171638.7|171768.3|171638.3|171776.1|171646.1|171762.4|171632.4|12
1727369350000|2024-09-26 16:49:10|171768.6|171638.6|171778.5|171648.5|171778.5|171648.5|171767.2|171637.2|7
1727369360000|2024-09-26 16:49:20|171778.4|171648.4|171771.5|171641.5|171778.4|171648.4|171771.5|171641.5|8
1727369370000|2024-09-26 16:49:30|171773.2|171643.2|171776.2|171646.2|171776.2|171646.2|171770.7|171640.7|8
1727369380000|2024-09-26 16:49:40|171790.4|171660.4|171779.4|171649.4|171793.1|171663.1|171779.4|171649.4|8
1727369390000|2024-09-26 16:49:50|171779.5|171649.5|171780.1|171650.1|171781.8|171651.8|171773.7|171643.7|8
1727369400000|2024-09-26 16:50:00|171780|171650|171777.9|171647.9|171780.7|171650.7|171769.1|171639.1|9
1727369410000|2024-09-26 16:50:10|171762.7|171632.7|171758.8|171628.8|171762.7|171632.7|171757.1|171627.1|7
1727369420000|2024-09-26 16:50:20|171765.1|171635.1|171779.5|171649.5|171781|171651|171765.1|171635.1|6
1727369430000|2024-09-26 16:50:30|171779.4|171649.4|171779.4|171649.4|171779.4|171649.4|171779.4|171649.4|1
1727369440000|2024-09-26 16:50:40|171779.3|171649.3|171775.3|171645.3|171779.4|171649.4|171775|171645|6
1727369450000|2024-09-26 16:50:50|171776.7|171646.7|171776.7|171646.7|171776.7|171646.7|171776.7|171646.7|1
1727369460000|2024-09-26 16:51:00|171776.8|171646.8|171793|171663|171793|171663|171776.8|171646.8|7
1727369470000|2024-09-26 16:51:10|171787.7|171657.7|171791.7|171661.7|171791.7|171661.7|171785.7|171655.7|8
1727369480000|2024-09-26 16:51:20|171791.8|171661.8|171791.9|171661.9|171791.9|171661.9|171789.9|171659.9|4
1727369490000|2024-09-26 16:51:30|171794.8|171664.8|171795.9|171665.9|171795.9|171665.9|171783.3|171653.3|10
1727369500000|2024-09-26 16:51:40|171790|171660|171784.3|171654.3|171795.9|171665.9|171783.9|171653.9|7
1727369510000|2024-09-26 16:51:50|171790.2|171660.2|171784.3|171654.3|171796.7|171666.7|171784.3|171654.3|11
1727369520000|2024-09-26 16:52:00|171790.2|171660.2|171778.4|171648.4|171792.9|171662.9|171771.4|171641.4|11
1727369530000|2024-09-26 16:52:10|171771.4|171641.4|171781.8|171651.8|171787.8|171657.8|171771|171641|13
1727369540000|2024-09-26 16:52:20|171781.7|171651.7|171776.8|171646.8|171784.4|171654.4|171776.8|171646.8|7
1727369550000|2024-09-26 16:52:30|171777.2|171647.2|171776.2|171646.2|171777.2|171647.2|171775.3|171645.3|6
1727369560000|2024-09-26 16:52:40|171778|171648|171782.2|171652.2|171786|171656|171778|171648|9
1727369570000|2024-09-26 16:52:50|171783.9|171653.9|171787.7|171657.7|171787.7|171657.7|171779.8|171649.8|11
1727369580000|2024-09-26 16:53:00|171789.6|171659.6|171793|171663|171800.2|171670.2|171787.7|171657.7|7
1727369590000|2024-09-26 16:53:10|171790.6|171660.6|171805|171675|171805|171675|171790.6|171660.6|6
1727369600000|2024-09-26 16:53:20|171804.6|171674.6|171808.4|171678.4|171809.6|171679.6|171804.6|171674.6|5
1727369610000|2024-09-26 16:53:30|171809.5|171679.5|171818.1|171688.1|171827.6|171697.6|171809.5|171679.5|9
1727369620000|2024-09-26 16:53:40|171829.4|171699.4|171823.9|171693.9|171829.4|171699.4|171820.5|171690.5|7
1727369630000|2024-09-26 16:53:50|171817.7|171687.7|171812.8|171682.8|171820|171690|171812.8|171682.8|7
1727369640000|2024-09-26 16:54:00|171813.1|171683.1|171815.7|171685.7|171821.1|171691.1|171812.9|171682.9|6
1727369650000|2024-09-26 16:54:10|171814.2|171684.2|171808.1|171678.1|171814.2|171684.2|171805.4|171675.4|3
1727369660000|2024-09-26 16:54:20|171811.7|171681.7|171809.2|171679.2|171811.7|171681.7|171805.8|171675.8|4
1727369670000|2024-09-26 16:54:30|171806.5|171676.5|171812.8|171682.8|171812.8|171682.8|171806.5|171676.5|12
1727369680000|2024-09-26 16:54:40|171821.3|171691.3|171819.3|171689.3|171822.4|171692.4|171818.4|171688.4|9
1727369690000|2024-09-26 16:54:50|171818.8|171688.8|171820.4|171690.4|171820.4|171690.4|171818|171688|6
1727369700000|2024-09-26 16:55:00|171820.1|171690.1|171819.2|171689.2|171821.2|171691.2|171818.4|171688.4|7
1727369710000|2024-09-26 16:55:10|171820.2|171690.2|171821.6|171691.6|171821.6|171691.6|171820.2|171690.2|2
1727369720000|2024-09-26 16:55:20|171825.1|171695.1|171830.9|171700.9|171838.8|171708.8|171818.6|171688.6|18
1727369730000|2024-09-26 16:55:30|171831.1|171701.1|171832.9|171702.9|171835.5|171705.5|171830.8|171700.8|6
1727369740000|2024-09-26 16:55:40|171832.8|171702.8|171858|171728|171858|171728|171832.5|171702.5|7
1727369750000|2024-09-26 16:55:50|171858.9|171728.9|171889.8|171759.8|171889.8|171759.8|171856.9|171726.9|10
1727369760000|2024-09-26 16:56:00|171892.8|171762.8|171896.5|171766.5|171898.4|171768.4|171890.4|171760.4|10
1727369770000|2024-09-26 16:56:10|171898.6|171768.6|171924|171794|171924|171794|171898.6|171768.6|8
1727369780000|2024-09-26 16:56:20|171923.5|171793.5|171937.9|171807.9|171938.4|171808.4|171923.5|171793.5|13
1727369790000|2024-09-26 16:56:30|171932.2|171802.2|171940.4|171810.4|171940.4|171810.4|171931.9|171801.9|7
1727369800000|2024-09-26 16:56:40|171942|171812|171964.5|171834.5|171964.5|171834.5|171940.5|171810.5|7
1727369810000|2024-09-26 16:56:50|171974.8|171844.8|171956|171826|171974.8|171844.8|171953.4|171823.4|6
1727369820000|2024-09-26 16:57:00|171958.1|171828.1|171959.6|171829.6|171960.3|171830.3|171958.1|171828.1|4
1727369830000|2024-09-26 16:57:10|171959.9|171829.9|171969.7|171839.7|171971.7|171841.7|171959.4|171829.4|10
1727369840000|2024-09-26 16:57:20|171964.8|171834.8|171962.5|171832.5|171964.8|171834.8|171962.4|171832.4|3
1727369850000|2024-09-26 16:57:30|171962.1|171832.1|171962.9|171832.9|171965.6|171835.6|171962.1|171832.1|3
1727369860000|2024-09-26 16:57:40|171962.8|171832.8|171968.5|171838.5|171972.9|171842.9|171962.8|171832.8|8
1727369870000|2024-09-26 16:57:50|171966.2|171836.2|171963.6|171833.6|171966.2|171836.2|171956.9|171826.9|6
1727369880000|2024-09-26 16:58:00|171966.7|171836.7|171951.2|171821.2|171970.1|171840.1|171951.2|171821.2|7
1727369890000|2024-09-26 16:58:10|171951|171821|171953|171823|171961.2|171831.2|171950.2|171820.2|9
1727369900000|2024-09-26 16:58:20|171950.2|171820.2|171950.8|171820.8|171952.8|171822.8|171950.2|171820.2|4
1727369910000|2024-09-26 16:58:30|171954.1|171824.1|171958|171828|171958.6|171828.6|171950.5|171820.5|8
1727369920000|2024-09-26 16:58:40|171957.3|171827.3|171956.2|171826.2|171957.3|171827.3|171956.2|171826.2|5
1727369930000|2024-09-26 16:58:50|171956.3|171826.3|171952.3|171822.3|171959.4|171829.4|171951.9|171821.9|12
1727369940000|2024-09-26 16:59:00|171951.8|171821.8|171952.4|171822.4|171952.4|171822.4|171951.1|171821.1|6
1727369950000|2024-09-26 16:59:10|171951.9|171821.9|171955.3|171825.3|171955.3|171825.3|171951.9|171821.9|7
1727369960000|2024-09-26 16:59:20|171952.9|171822.9|171931.8|171801.8|171954.7|171824.7|171921.1|171791.1|10
1727369970000|2024-09-26 16:59:30|171931.6|171801.6|171891.4|171761.4|171932.1|171802.1|171891.4|171761.4|17
1727369980000|2024-09-26 16:59:40|171890.9|171760.9|171892.2|171762.2|171895.5|171779.5|171860.8|171753.1|18
1727369990000|2024-09-26 16:59:50|171888.6|171758.6|171888.7|171758.7|171895.8|171765.8|171884.7|171754.7|18
1727370000000|2024-09-26 17:00:00|171890.7|171760.7|171889.9|171759.9|171896.4|171766.4|171886.4|171756.4|8
1727370010000|2024-09-26 17:00:10|171886.1|171756.1|171890.4|171760.4|171893.5|171763.5|171886.1|171756.1|5
1727370020000|2024-09-26 17:00:20|171888.2|171758.2|171894|171764|171894.1|171764.1|171887.5|171757.5|6
1727370030000|2024-09-26 17:00:30|171891|171761|171878.6|171748.6|171891|171761|171878.6|171748.6|11
1727370040000|2024-09-26 17:00:40|171892|171762|171888|171758|171892.7|171762.7|171885.8|171755.8|7
1727370050000|2024-09-26 17:00:50|171887.4|171757.4|171888|171758|171888|171758|171886.9|171756.9|3
1727370060000|2024-09-26 17:01:00|171882.3|171752.3|171915.7|171785.7|171917.3|171787.3|171882.3|171752.3|8
1727370070000|2024-09-26 17:01:10|171912.6|171782.6|171903.8|171773.8|171912.6|171782.6|171902.2|171772.2|4
1727370080000|2024-09-26 17:01:20|171899.6|171769.6|171907.4|171777.4|171907.4|171777.4|171899.2|171769.2|10
1727370090000|2024-09-26 17:01:30|171907.6|171777.6|171907.2|171777.2|171907.7|171777.7|171907.2|171777.2|5
1727370100000|2024-09-26 17:01:40|171907.1|171777.1|171945.8|171815.8|171945.8|171815.8|171907.1|171777.1|13
1727370110000|2024-09-26 17:01:50|171944.3|171814.3|171942.2|171812.2|171945.1|171815.1|171942.2|171812.2|4
1727370120000|2024-09-26 17:02:00|171944.1|171814.1|171902.8|171772.8|171947.9|171817.9|171893.7|171763.7|17
1727370130000|2024-09-26 17:02:10|171906.2|171776.2|171900.8|171770.8|171910.2|171780.2|171897.6|171767.6|8
1727370140000|2024-09-26 17:02:20|171895.4|171765.4|171898.6|171768.6|171901.8|171771.8|171891.2|171761.2|12
1727370150000|2024-09-26 17:02:30|171900.8|171770.8|171897.3|171767.3|171902|171772|171897.3|171767.3|13
1727370160000|2024-09-26 17:02:40|171899.5|171769.5|171885.7|171755.7|171899.5|171769.5|171885.7|171755.7|11
1727370170000|2024-09-26 17:02:50|171885.4|171755.4|171887.3|171757.3|171887.3|171757.3|171885.1|171755.1|3
1727370180000|2024-09-26 17:03:00|171891.9|171761.9|171891.8|171761.8|171894.9|171764.9|171887.3|171757.3|9
1727370190000|2024-09-26 17:03:10|171892.5|171762.5|171884.2|171754.2|171892.5|171762.5|171884.2|171754.2|8
1727370200000|2024-09-26 17:03:20|171887|171757|171887.8|171757.8|171889.6|171759.6|171887|171757|5
1727370210000|2024-09-26 17:03:30|171887.7|171757.7|171888.1|171758.1|171888.1|171758.1|171887.7|171757.7|3
1727370220000|2024-09-26 17:03:40|171884.3|171754.3|171820.9|171690.9|171884.3|171754.3|171820.9|171690.9|7
1727370230000|2024-09-26 17:03:50|171819.3|171689.3|171816.5|171686.5|171825.1|171695.1|171809.3|171679.3|10
1727370240000|2024-09-26 17:04:00|171813.8|171683.8|171793.6|171663.6|171819.2|171689.2|171792.7|171662.7|15
1727370250000|2024-09-26 17:04:10|171788|171658|171803.1|171673.1|171804.6|171674.6|171788|171658|11
1727370260000|2024-09-26 17:04:20|171800.8|171670.8|171814.4|171684.4|171819.4|171689.4|171800.5|171670.5|10
1727370270000|2024-09-26 17:04:30|171815.2|171685.2|171815|171685|171816.2|171686.2|171812.7|171682.7|10
1727370280000|2024-09-26 17:04:40|171813.1|171683.1|171803.2|171673.2|171813.1|171683.1|171803.2|171673.2|10
1727370290000|2024-09-26 17:04:50|171807.2|171677.2|171795.6|171665.6|171807.2|171677.2|171792.1|171662.1|6
1727370300000|2024-09-26 17:05:00|171794.6|171664.6|171795.1|171665.1|171795.1|171665.1|171794.6|171664.6|2
1727370310000|2024-09-26 17:05:10|171799.7|171669.7|171795.7|171665.7|171799.7|171669.7|171795.1|171665.1|4
1727370320000|2024-09-26 17:05:20|171800.4|171670.4|171796.8|171666.8|171800.4|171670.4|171796.5|171666.5|5
1727370330000|2024-09-26 17:05:30|171797.7|171667.7|171797.1|171667.1|171797.7|171667.7|171797.1|171667.1|3
1727370340000|2024-09-26 17:05:40|171796.5|171666.5|171793.3|171663.3|171798.9|171668.9|171789.1|171659.1|9
1727370350000|2024-09-26 17:05:50|171792.8|171662.8|171793|171663|171793|171663|171792.6|171662.6|4
1727370360000|2024-09-26 17:06:00|171794.4|171664.4|171813|171683|171815.6|171685.6|171794.4|171664.4|8
1727370370000|2024-09-26 17:06:10|171813.3|171683.3|171811|171681|171818.2|171688.2|171811|171681|6
1727370380000|2024-09-26 17:06:20|171817.5|171687.5|171836.4|171706.4|171836.4|171706.4|171817.5|171687.5|7
1727370390000|2024-09-26 17:06:30|171836.5|171706.5|171832.5|171702.5|171836.5|171706.5|171832.5|171702.5|4
1727370400000|2024-09-26 17:06:40|171831.4|171701.4|171836.4|171706.4|171836.4|171706.4|171829.6|171699.6|4
1727370410000|2024-09-26 17:06:50|171836.2|171706.2|171833.3|171703.3|171836.2|171706.2|171833.3|171703.3|5
1727370420000|2024-09-26 17:07:00|171840.1|171710.1|171834.2|171704.2|171841|171711|171834.2|171704.2|8
1727370430000|2024-09-26 17:07:10|171833.8|171703.8|171878.1|171748.1|171878.1|171748.1|171833.1|171703.1|9
1727370440000|2024-09-26 17:07:20|171877.7|171747.7|171872|171742|171877.7|171747.7|171870.3|171740.3|12
1727370450000|2024-09-26 17:07:30|171874.8|171744.8|171871.5|171741.5|171874.8|171744.8|171871.5|171741.5|4
1727370460000|2024-09-26 17:07:40|171872.3|171742.3|171869|171739|171872.3|171742.3|171868.9|171738.9|6
1727370470000|2024-09-26 17:07:50|171874.7|171744.7|171853.5|171723.5|171874.7|171744.7|171853.5|171723.5|9
1727370480000|2024-09-26 17:08:00|171853.7|171723.7|171856.7|171726.7|171856.7|171726.7|171853.7|171723.7|4
1727370490000|2024-09-26 17:08:10|171856.6|171726.6|171862.8|171732.8|171867|171737|171850.9|171720.9|15
1727370500000|2024-09-26 17:08:20|171863.1|171733.1|171850.6|171720.6|171863.1|171733.1|171850.6|171720.6|6
1727370510000|2024-09-26 17:08:30|171858.8|171728.8|171860.6|171730.6|171860.6|171730.6|171858.8|171728.8|5
1727370520000|2024-09-26 17:08:40|171858.4|171728.4|171857.9|171727.9|171858.5|171728.5|171856.1|171726.1|5
1727370530000|2024-09-26 17:08:50|171858.3|171728.3|171872|171742|171872|171742|171858.3|171728.3|4
1727370540000|2024-09-26 17:09:00|171867.1|171737.1|171875.4|171745.4|171875.4|171745.4|171867.1|171737.1|6
1727370550000|2024-09-26 17:09:10|171878.1|171748.1|171885.4|171755.4|171890.9|171760.9|171877.9|171747.9|10
1727370560000|2024-09-26 17:09:20|171884.7|171754.7|171889.6|171759.6|171889.6|171759.6|171883.9|171753.9|3
1727370570000|2024-09-26 17:09:30|171890.3|171760.3|171883.1|171753.1|171891|171761|171883.1|171753.1|7
1727370580000|2024-09-26 17:09:40|171882.5|171752.5|171883.7|171753.7|171888.3|171758.3|171881.5|171751.5|9
1727370590000|2024-09-26 17:09:50|171878.8|171748.8|171871|171741|171883.5|171753.5|171870|171740|6
1727370600000|2024-09-26 17:10:00|171871.3|171741.3|171870.2|171740.2|171871.3|171741.3|171870.2|171740.2|3
1727370610000|2024-09-26 17:10:10|171870.1|171740.1|171841.1|171711.1|171870.1|171740.1|171834.5|171704.5|12
1727370620000|2024-09-26 17:10:20|171839.7|171709.7|171841.6|171711.6|171841.6|171711.6|171835|171705|5
1727370630000|2024-09-26 17:10:30|171841.1|171711.1|171845.9|171715.9|171845.9|171715.9|171839.7|171709.7|3
1727370640000|2024-09-26 17:10:40|171846.4|171716.4|171847.1|171717.1|171847.6|171717.6|171841.8|171711.8|8
1727370650000|2024-09-26 17:10:50|171847.2|171717.2|171847|171717|171847.2|171717.2|171846.9|171716.9|3
1727370660000|2024-09-26 17:11:00|171846.8|171716.8|171850.3|171720.3|171850.3|171720.3|171846.5|171716.5|4
1727370670000|2024-09-26 17:11:10|171848.1|171718.1|171833.5|171703.5|171848.1|171718.1|171829.2|171699.2|7
1727370680000|2024-09-26 17:11:20|171830.5|171700.5|171828.1|171698.1|171830.5|171700.5|171825|171695|7
1727370690000|2024-09-26 17:11:30|171824|171694|171819.6|171689.6|171826.1|171696.1|171815.7|171685.7|6
1727370700000|2024-09-26 17:11:40|171817.7|171687.7|171802.4|171672.4|171817.7|171687.7|171802.4|171672.4|10
1727370710000|2024-09-26 17:11:50|171798.4|171668.4|171797|171667|171799.7|171669.7|171796|171666|8
1727370720000|2024-09-26 17:12:00|171806.5|171676.5|171799.7|171669.7|171806.5|171676.5|171799.4|171669.4|4
1727370730000|2024-09-26 17:12:10|171799.9|171669.9|171805.9|171675.9|171810.2|171680.2|171799.9|171669.9|11
1727370740000|2024-09-26 17:12:20|171802.7|171672.7|171800.4|171670.4|171802.7|171672.7|171795.5|171665.5|7
1727370750000|2024-09-26 17:12:30|171802.7|171672.7|171804.2|171674.2|171804.2|171674.2|171801.5|171671.5|4
1727370760000|2024-09-26 17:12:40|171808.1|171678.1|171816.3|171686.3|171816.3|171686.3|171808.1|171678.1|4
1727370770000|2024-09-26 17:12:50|171817.7|171687.7|171822.9|171692.9|171822.9|171692.9|171817.7|171687.7|4
1727370780000|2024-09-26 17:13:00|171823.3|171693.3|171827.1|171697.1|171827.1|171697.1|171823.3|171693.3|3
1727370790000|2024-09-26 17:13:10|171826.8|171696.8|171817.4|171687.4|171826.8|171696.8|171817.4|171687.4|5
1727370800000|2024-09-26 17:13:20|171817.5|171687.5|171814.2|171684.2|171817.5|171687.5|171814.2|171684.2|4
1727370810000|2024-09-26 17:13:30|171814.3|171684.3|171815.5|171685.5|171815.5|171685.5|171814.3|171684.3|3
1727370820000|2024-09-26 17:13:40|171815.2|171685.2|171806.1|171676.1|171844.9|171714.9|171800.9|171670.9|10
1727370830000|2024-09-26 17:13:50|171805.8|171675.8|171799.2|171669.2|171805.8|171675.8|171799.2|171669.2|4
1727370840000|2024-09-26 17:14:00|171799.5|171669.5|171798.9|171668.9|171799.5|171669.5|171788.6|171658.6|6
1727370850000|2024-09-26 17:14:10|171801|171671|171801.3|171671.3|171801.3|171671.3|171801|171671|2
1727370860000|2024-09-26 17:14:20|171801.2|171671.2|171801|171671|171802.5|171672.5|171801|171671|4
1727370870000|2024-09-26 17:14:30|171801.8|171671.8|171810.3|171680.3|171810.4|171680.4|171801.8|171671.8|5
1727370880000|2024-09-26 17:14:40|171804.6|171674.6|171811.7|171681.7|171811.7|171681.7|171804.6|171674.6|4
1727370890000|2024-09-26 17:14:50|171811.1|171681.1|171810.5|171680.5|171811.1|171681.1|171810.5|171680.5|3
1727370900000|2024-09-26 17:15:00|171810.4|171680.4|171811.9|171681.9|171811.9|171681.9|171810.4|171680.4|4
1727370910000|2024-09-26 17:15:10|171812.5|171682.5|171812|171682|171812.5|171682.5|171812|171682|2
1727370920000|2024-09-26 17:15:20|171813.7|171683.7|171818|171688|171818|171688|171813.5|171683.5|5
1727370930000|2024-09-26 17:15:30|171819.5|171689.5|171825.4|171695.4|171825.4|171695.4|171818.9|171688.9|4
1727370940000|2024-09-26 17:15:40|171823.7|171693.7|171826.2|171696.2|171829.5|171699.5|171821.5|171691.5|7
1727370950000|2024-09-26 17:15:50|171821.9|171691.9|171818.7|171688.7|171821.9|171691.9|171818.7|171688.7|2
1727370960000|2024-09-26 17:16:00|171815.7|171685.7|171813.9|171683.9|171815.7|171685.7|171798.8|171668.8|10
1727370970000|2024-09-26 17:16:10|171814.5|171684.5|171814.5|171684.5|171814.5|171684.5|171814.4|171684.4|3
1727370980000|2024-09-26 17:16:20|171815.7|171685.7|171815.6|171685.6|171815.7|171685.7|171815.6|171685.6|2
1727370990000|2024-09-26 17:16:30|171815.7|171685.7|171815.4|171685.4|171815.7|171685.7|171815.4|171685.4|3
1727371000000|2024-09-26 17:16:40|171815.3|171685.3|171775.6|171645.6|171815.3|171685.3|171770.4|171640.4|10
1727371010000|2024-09-26 17:16:50|171772.7|171642.7|171768.2|171638.2|171773.2|171643.2|171761.6|171631.6|7
1727371020000|2024-09-26 17:17:00|171768|171638|171738.9|171608.9|171768|171638|171735.6|171605.6|10
1727371030000|2024-09-26 17:17:10|171738.5|171608.5|171727.6|171597.6|171745.7|171615.7|171727.6|171597.6|13
1727371040000|2024-09-26 17:17:20|171730.3|171600.3|171732.8|171602.8|171740.4|171610.4|171730.3|171600.3|7
1727371050000|2024-09-26 17:17:30|171723.9|171593.9|171716.5|171586.5|171723.9|171593.9|171716.5|171586.5|3
1727371060000|2024-09-26 17:17:40|171713.1|171583.1|171691|171561|171713.1|171583.1|171679.1|171549.1|14
1727371070000|2024-09-26 17:17:50|171691.8|171561.8|171690.5|171560.5|171693.6|171563.6|171690.5|171560.5|9
1727371080000|2024-09-26 17:18:00|171692.9|171562.9|171695.8|171565.8|171695.8|171565.8|171685.8|171555.8|14
1727371090000|2024-09-26 17:18:10|171694.8|171564.8|171722|171592|171725.1|171595.1|171694.3|171564.3|15
1727371100000|2024-09-26 17:18:20|171725|171595|171729.8|171599.8|171729.8|171599.8|171725|171595|5
1727371110000|2024-09-26 17:18:30|171729.6|171599.6|171741.9|171611.9|171741.9|171611.9|171729.6|171599.6|4
1727371120000|2024-09-26 17:18:40|171741.1|171611.1|171734.7|171604.7|171741.1|171611.1|171731.6|171601.6|4
1727371130000|2024-09-26 17:18:50|171734.8|171604.8|171731.4|171601.4|171734.8|171604.8|171731.4|171601.4|8
1727371140000|2024-09-26 17:19:00|171729.1|171599.1|171735.4|171605.4|171735.4|171605.4|171728.7|171598.7|8
1727371150000|2024-09-26 17:19:10|171736|171606|171744.5|171614.5|171744.5|171614.5|171736|171606|6
1727371160000|2024-09-26 17:19:20|171744.4|171614.4|171741.8|171611.8|171744.4|171614.4|171741.4|171611.4|5
1727371170000|2024-09-26 17:19:30|171743.9|171613.9|171758.1|171628.1|171764.7|171634.7|171743.9|171613.9|9
1727371180000|2024-09-26 17:19:40|171761.9|171631.9|171829.9|171699.9|171833.9|171703.9|171761.9|171631.9|9
1727371190000|2024-09-26 17:19:50|171831.2|171701.2|171829.5|171699.5|171832.4|171702.4|171829.5|171699.5|6
1727371200000|2024-09-26 17:20:00|171829.9|171699.9|171822.3|171692.3|171829.9|171699.9|171810.8|171680.8|11
1727371210000|2024-09-26 17:20:10|171823.7|171693.7|171822|171692|171823.7|171693.7|171822|171692|3
1727371220000|2024-09-26 17:20:20|171825|171695|171836.5|171706.5|171836.8|171706.8|171825|171695|6
1727371230000|2024-09-26 17:20:30|171836.7|171706.7|171832|171702|171837.3|171707.3|171831.8|171701.8|9
1727371240000|2024-09-26 17:20:40|171836.5|171706.5|171828|171698|171840.6|171710.6|171828|171698|8
1727371250000|2024-09-26 17:20:50|171827.9|171697.9|171830.1|171700.1|171830.1|171700.1|171823.4|171693.4|7
1727371260000|2024-09-26 17:21:00|171837|171707|171853.6|171723.6|171862.4|171732.4|171837|171707|8
1727371270000|2024-09-26 17:21:10|171853.2|171723.2|171839.1|171709.1|171853.2|171723.2|171839.1|171709.1|8
1727371280000|2024-09-26 17:21:20|171838.9|171708.9|171831.6|171701.6|171838.9|171708.9|171830.3|171700.3|5
1727371290000|2024-09-26 17:21:30|171831.1|171701.1|171830.9|171700.9|171831.1|171701.1|171830.9|171700.9|3
1727371300000|2024-09-26 17:21:40|171831|171701|171831.8|171701.8|171832.6|171702.6|171831|171701|5
1727371310000|2024-09-26 17:21:50|171835.1|171705.1|171848.8|171718.8|171848.8|171718.8|171835.1|171705.1|7
1727371320000|2024-09-26 17:22:00|171850.5|171720.5|171855.1|171725.1|171855.6|171725.6|171850.5|171720.5|6
1727371330000|2024-09-26 17:22:10|171866.4|171736.4|171889.9|171759.9|171889.9|171759.9|171866.4|171736.4|12
1727371340000|2024-09-26 17:22:20|171907.4|171777.4|171906.7|171776.7|171912.6|171782.6|171901.3|171771.3|12
1727371350000|2024-09-26 17:22:30|171901.3|171771.3|171912.1|171782.1|171915.9|171785.9|171901.3|171771.3|10
1727371360000|2024-09-26 17:22:40|171908.5|171778.5|171912.3|171782.3|171912.3|171782.3|171908.5|171778.5|6
1727371370000|2024-09-26 17:22:50|171911.8|171781.8|171910.7|171780.7|171917.1|171787.1|171907.9|171777.9|9
1727371380000|2024-09-26 17:23:00|171910.6|171780.6|171911.8|171781.8|171911.8|171781.8|171910.6|171780.6|3
1727371390000|2024-09-26 17:23:10|171914.5|171784.5|171894.8|171764.8|171920|171790|171893.1|171763.1|10
1727371400000|2024-09-26 17:23:20|171892.7|171762.7|171892.6|171762.6|171893|171763|171892.6|171762.6|3
1727371410000|2024-09-26 17:23:30|171894.7|171764.7|171894.9|171764.9|171894.9|171764.9|171894.6|171764.6|3
1727371420000|2024-09-26 17:23:40|171895.1|171765.1|171894.7|171764.7|171900.3|171770.3|171894.7|171764.7|9
1727371430000|2024-09-26 17:23:50|171894.8|171764.8|171883.7|171793.7|171894.8|171793.7|171879.8|171764.6|5
1727371440000|2024-09-26 17:24:00|171881.6|171791.6|171908.6|171778.6|171910|171791.6|171881.6|171774.3|8
1727371450000|2024-09-26 17:24:10|171905.1|171775.1|171899.9|171769.9|171905.1|171775.1|171899.9|171769.9|5
1727371460000|2024-09-26 17:24:20|171901.3|171771.3|171899.3|171769.3|171901.4|171771.4|171899.3|171769.3|3
1727371470000|2024-09-26 17:24:30|171899.2|171769.2|171898.6|171768.6|171901.4|171771.4|171898.6|171768.6|6
1727371480000|2024-09-26 17:24:40|171900.3|171770.3|171892.7|171762.7|171900.3|171770.3|171887.3|171757.3|9
1727371490000|2024-09-26 17:24:50|171888.7|171758.7|171889.3|171759.3|171889.3|171759.3|171888.7|171758.7|2
1727371500000|2024-09-26 17:25:00|171889.2|171759.2|171840.1|171710.1|171889.2|171759.2|171838.4|171708.4|13
1727371510000|2024-09-26 17:25:10|171843.4|171713.4|171896.6|171766.6|171896.6|171766.6|171841.1|171711.1|8
1727371520000|2024-09-26 17:25:20|171893.1|171763.1|171888.6|171758.6|171893.1|171763.1|171888.6|171758.6|14
1727371530000|2024-09-26 17:25:30|171892.3|171762.3|171892.7|171762.7|171892.7|171762.7|171888.6|171758.6|6
1727371540000|2024-09-26 17:25:40|171893.5|171763.5|171892.5|171762.5|171894.7|171764.7|171890.3|171760.3|6
1727371550000|2024-09-26 17:25:50|171895.5|171765.5|171896.6|171766.6|171896.6|171766.6|171892|171762|9
1727371560000|2024-09-26 17:26:00|171892.9|171762.9|171891.9|171761.9|171892.9|171762.9|171891.9|171761.9|2
1727371570000|2024-09-26 17:26:10|171894.9|171764.9|171894.7|171764.7|171894.9|171764.9|171889.9|171759.9|3
1727371580000|2024-09-26 17:26:20|171895.5|171765.5|171895.3|171765.3|171895.5|171765.5|171895.3|171765.3|2
1727371590000|2024-09-26 17:26:30|171893.9|171763.9|171888.4|171758.4|171893.9|171763.9|171884.7|171754.7|4
1727371600000|2024-09-26 17:26:40|171887.1|171757.1|171886.8|171756.8|171887.1|171757.1|171881.4|171751.4|5
1727371610000|2024-09-26 17:26:50|171881.2|171751.2|171878.7|171748.7|171881.2|171751.2|171878.6|171748.6|6
1727371620000|2024-09-26 17:27:00|171880.7|171750.7|171863|171733|171884.1|171754.1|171863|171733|6
1727371630000|2024-09-26 17:27:10|171870.5|171740.5|171819.1|171689.1|171870.5|171740.5|171817.7|171687.7|11
1727371640000|2024-09-26 17:27:20|171818.1|171688.1|171813.6|171683.6|171818.1|171688.1|171813.2|171683.2|5
1727371650000|2024-09-26 17:27:30|171814.9|171684.9|171818.7|171688.7|171820.1|171690.1|171813.9|171683.9|9
1727371660000|2024-09-26 17:27:40|171813.9|171683.9|171813.8|171683.8|171813.9|171683.9|171808.1|171678.1|4
1727371670000|2024-09-26 17:27:50|171812.4|171682.4|171815.3|171685.3|171816.7|171686.7|171809.5|171679.5|5
1727371680000|2024-09-26 17:28:00|171811.1|171681.1|171811.1|171681.1|171811.1|171681.1|171811.1|171681.1|1
1727371690000|2024-09-26 17:28:10|171813.9|171683.9|171813.7|171683.7|171813.9|171683.9|171808.3|171678.3|4
1727371700000|2024-09-26 17:28:20|171808.2|171678.2|171808.8|171678.8|171814.4|171684.4|171808.2|171678.2|7
1727371710000|2024-09-26 17:28:30|171814.3|171684.3|171814.1|171684.1|171814.3|171684.3|171808.6|171678.6|4
1727371720000|2024-09-26 17:28:40|171809.6|171679.6|171805.6|171675.6|171809.6|171679.6|171805.6|171675.6|5
1727371730000|2024-09-26 17:28:50|171805.7|171675.7|171805.9|171675.9|171805.9|171675.9|171805.7|171675.7|3
1727371740000|2024-09-26 17:29:00|171808.7|171678.7|171810.8|171680.8|171810.8|171680.8|171808.7|171678.7|4
1727371750000|2024-09-26 17:29:10|171805.3|171675.3|171805.3|171675.3|171810.8|171680.8|171804.5|171674.5|5
1727371770000|2024-09-26 17:29:30|171805.5|171675.5|171811|171681|171811.1|171681.1|171805.5|171675.5|3
1727371780000|2024-09-26 17:29:40|171806.3|171676.3|171812.2|171682.2|171816.9|171686.9|171806.3|171676.3|9
1727371790000|2024-09-26 17:29:50|171824.9|171694.9|171818.8|171688.8|171824.9|171694.9|171817|171687|5
1727371800000|2024-09-26 17:30:00|171821.1|171691.1|171819.6|171689.6|171821.7|171691.7|171819.6|171689.6|5
1727371810000|2024-09-26 17:30:10|171819.4|171689.4|171819.1|171689.1|171819.4|171689.4|171819.1|171689.1|2
1727371820000|2024-09-26 17:30:20|171815|171685|171827.7|171697.7|171827.7|171697.7|171815|171685|4
1727371830000|2024-09-26 17:30:30|171827.3|171697.3|171843.8|171713.8|171843.8|171713.8|171827.3|171697.3|6
1727371840000|2024-09-26 17:30:40|171849.4|171719.4|171832.9|171702.9|171850.8|171720.8|171832.9|171702.9|11
1727371850000|2024-09-26 17:30:50|171832.7|171702.7|171832.6|171702.6|171832.7|171702.7|171832.6|171702.6|2
1727371860000|2024-09-26 17:31:00|171831.9|171701.9|171830.9|171700.9|171831.9|171701.9|171830.8|171700.8|4
1727371870000|2024-09-26 17:31:10|171830.4|171700.4|171831.6|171701.6|171831.7|171701.7|171830.4|171700.4|3
1727371880000|2024-09-26 17:31:20|171827.2|171697.2|171819.7|171689.7|171827.2|171697.2|171819.6|171689.6|3
1727371890000|2024-09-26 17:31:30|171820|171690|171820.2|171690.2|171820.2|171690.2|171820|171690|2
1727371900000|2024-09-26 17:31:40|171823.2|171693.2|171825.5|171695.5|171825.5|171695.5|171823.2|171693.2|3
1727371910000|2024-09-26 17:31:50|171827.3|171697.3|171842.7|171712.7|171842.7|171712.7|171827.3|171697.3|6
1727371920000|2024-09-26 17:32:00|171837|171707|171833.3|171703.3|171842.7|171712.7|171833.3|171703.3|7
1727371930000|2024-09-26 17:32:10|171832.7|171702.7|171835.7|171705.7|171835.7|171705.7|171832.1|171702.1|5
1727371940000|2024-09-26 17:32:20|171837.6|171707.6|171840.5|171710.5|171842.3|171712.3|171834.7|171704.7|10
1727371950000|2024-09-26 17:32:30|171843.4|171713.4|171843.4|171713.4|171848.1|171718.1|171837.6|171707.6|5
1727371960000|2024-09-26 17:32:40|171843.1|171713.1|171843.1|171713.1|171843.1|171713.1|171843.1|171713.1|1
1727371980000|2024-09-26 17:33:00|171841.9|171711.9|171843.3|171713.3|171843.3|171713.3|171841.9|171711.9|3
1727371990000|2024-09-26 17:33:10|171846.7|171716.7|171844.6|171714.6|171847|171717|171844.6|171714.6|3
1727372000000|2024-09-26 17:33:20|171844.3|171714.3|171875.7|171745.7|171875.8|171745.8|171844.3|171714.3|12
1727372010000|2024-09-26 17:33:30|171876.4|171746.4|171892.5|171762.5|171892.5|171762.5|171876.4|171746.4|5
1727372020000|2024-09-26 17:33:40|171893.1|171763.1|171886.1|171756.1|171893.1|171763.1|171886.1|171756.1|4
1727372030000|2024-09-26 17:33:50|171885.5|171755.5|171885.5|171755.5|171885.6|171755.6|171885.5|171755.5|3
1727372040000|2024-09-26 17:34:00|171887|171757|171887.7|171757.7|171887.7|171757.7|171887|171757|2
1727372050000|2024-09-26 17:34:10|171887.9|171757.9|171874.2|171744.2|171888.5|171758.5|171873.8|171743.8|5
1727372060000|2024-09-26 17:34:20|171875.8|171745.8|171875.5|171745.5|171875.8|171745.8|171875.5|171745.5|4
1727372070000|2024-09-26 17:34:30|171875.6|171745.6|171875.6|171745.6|171875.6|171745.6|171875.6|171745.6|1
1727372080000|2024-09-26 17:34:40|171875.7|171745.7|171875.7|171745.7|171875.7|171745.7|171870.5|171740.5|5
1727372090000|2024-09-26 17:34:50|171875.5|171745.5|171850.6|171720.6|171875.5|171745.5|171848.5|171718.5|5
1727372100000|2024-09-26 17:35:00|171855.3|171725.3|171871.8|171741.8|171871.8|171741.8|171850.5|171720.5|8
1727372110000|2024-09-26 17:35:10|171867.2|171737.2|171871.4|171741.4|171871.9|171741.9|171867.2|171737.2|4
1727372120000|2024-09-26 17:35:20|171871.3|171741.3|171871.3|171741.3|171871.3|171741.3|171871.3|171741.3|1
1727372130000|2024-09-26 17:35:30|171871.4|171741.4|171849.4|171719.4|171871.4|171741.4|171839.7|171709.7|7
1727372140000|2024-09-26 17:35:40|171849.3|171719.3|171848.2|171718.2|171849.3|171719.3|171848.2|171718.2|3
1727372150000|2024-09-26 17:35:50|171848.1|171718.1|171848.1|171718.1|171848.1|171718.1|171847.8|171717.8|3
1727372160000|2024-09-26 17:36:00|171852.5|171722.5|171847.3|171717.3|171855.1|171725.1|171847.3|171717.3|5
1727372170000|2024-09-26 17:36:10|171846.5|171716.5|171857.8|171727.8|171863.5|171733.5|171845.4|171715.4|8
1727372190000|2024-09-26 17:36:30|171857|171727|171853.8|171723.8|171857|171727|171852.5|171722.5|5
1727372220000|2024-09-26 17:37:00|171856.6|171726.6|171856.5|171726.5|171856.6|171726.6|171856.5|171726.5|2
1727372230000|2024-09-26 17:37:10|171856.6|171726.6|171856.6|171726.6|171856.7|171726.7|171856.6|171726.6|3
1727372240000|2024-09-26 17:37:20|171856.7|171726.7|171850.6|171720.6|171856.7|171726.7|171850.6|171720.6|3
1727372250000|2024-09-26 17:37:30|171850.9|171720.9|171864.6|171734.6|171870.5|171740.5|171850.9|171720.9|8
1727372260000|2024-09-26 17:37:40|171863.8|171733.8|171865.1|171735.1|171865.1|171735.1|171863.4|171733.4|4
1727372270000|2024-09-26 17:37:50|171868.6|171738.6|171868.6|171738.6|171868.6|171738.6|171868.6|171738.6|1
1727372280000|2024-09-26 17:38:00|171879.3|171749.3|171876.4|171746.4|171879.3|171749.3|171874.4|171744.4|6
1727372290000|2024-09-26 17:38:10|171881.7|171751.7|171882.3|171752.3|171885.9|171755.9|171876.4|171746.4|6
1727372300000|2024-09-26 17:38:20|171880|171750|171883.4|171753.4|171883.5|171753.5|171876.8|171746.8|6
1727372310000|2024-09-26 17:38:30|171878.5|171748.5|171887.7|171757.7|171887.9|171757.9|171878.5|171748.5|6
1727372320000|2024-09-26 17:38:40|171892.2|171762.2|171882.2|171752.2|171898.7|171768.7|171882.2|171752.2|6
1727372330000|2024-09-26 17:38:50|171881.9|171751.9|171855.7|171725.7|171881.9|171751.9|171855.7|171725.7|7
1727372340000|2024-09-26 17:39:00|171857.5|171727.5|171878.1|171748.1|171888|171758|171855.7|171725.7|15
1727372350000|2024-09-26 17:39:10|171874.1|171744.1|171878.6|171748.6|171878.6|171748.6|171874.1|171744.1|6
1727372360000|2024-09-26 17:39:20|171876.3|171746.3|171860.8|171730.8|171876.7|171746.7|171858.2|171728.2|7
1727372370000|2024-09-26 17:39:30|171859.3|171729.3|171863.7|171733.7|171863.7|171733.7|171854.7|171724.7|10
1727372380000|2024-09-26 17:39:40|171863.8|171733.8|171858.6|171728.6|171866.7|171736.7|171854.2|171724.2|9
1727372390000|2024-09-26 17:39:50|171855.8|171725.8|171855.3|171725.3|171856.6|171726.6|171855.3|171725.3|5
1727372400000|2024-09-26 17:40:00|171855.6|171725.6|171856.3|171726.3|171856.3|171726.3|171855.3|171725.3|3
1727372410000|2024-09-26 17:40:10|171851.5|171721.5|171859.2|171729.2|171859.6|171729.6|171851.5|171721.5|7
1727372420000|2024-09-26 17:40:20|171857.5|171727.5|171854|171724|171861|171731|171850.1|171720.1|5
1727372430000|2024-09-26 17:40:30|171851.8|171721.8|171881.9|171751.9|171882.1|171752.1|171851.8|171721.8|10
1727372440000|2024-09-26 17:40:40|171884.6|171754.6|171886|171756|171886.1|171756.1|171884.6|171754.6|6
1727372450000|2024-09-26 17:40:50|171888.5|171758.5|171895.7|171765.7|171897.6|171767.6|171888.5|171758.5|5
1727372460000|2024-09-26 17:41:00|171893.2|171763.2|171891.4|171761.4|171896.4|171766.4|171889.9|171759.9|12
1727372470000|2024-09-26 17:41:10|171894.2|171764.2|171901.1|171771.1|171907.6|171777.6|171894.2|171764.2|6
1727372480000|2024-09-26 17:41:20|171906.9|171776.9|171895.3|171765.3|171907.8|171777.8|171895.3|171765.3|10
1727372490000|2024-09-26 17:41:30|171903.4|171773.4|171898.7|171768.7|171903.4|171773.4|171896.2|171766.2|8
1727372500000|2024-09-26 17:41:40|171898.3|171768.3|171912|171782|171912|171782|171892.5|171762.5|7
1727372510000|2024-09-26 17:41:50|171901.3|171771.3|171894.4|171764.4|171901.3|171771.3|171894.4|171764.4|7
1727372520000|2024-09-26 17:42:00|171899.6|171769.6|171882.5|171752.5|171899.6|171769.6|171882.5|171752.5|10
1727372530000|2024-09-26 17:42:10|171881.6|171751.6|171881.3|171751.3|171881.6|171751.6|171881.3|171751.3|2
1727372540000|2024-09-26 17:42:20|171880.7|171750.7|171881.2|171751.2|171881.2|171751.2|171880.7|171750.7|2
1727372550000|2024-09-26 17:42:30|171880.4|171750.4|171864.7|171734.7|171880.8|171750.8|171860.5|171730.5|5
1727372560000|2024-09-26 17:42:40|171865.2|171735.2|171864.1|171734.1|171865.2|171735.2|171864.1|171734.1|3
1727372570000|2024-09-26 17:42:50|171864.2|171734.2|171864.1|171734.1|171864.2|171734.2|171864.1|171734.1|2
1727372580000|2024-09-26 17:43:00|171866.8|171736.8|171911|171781|171917.5|171787.5|171866.8|171736.8|6
1727372590000|2024-09-26 17:43:10|171910.6|171780.6|171912.9|171782.9|171915.8|171785.8|171910.4|171780.4|6
1727372600000|2024-09-26 17:43:20|171918.6|171788.6|171916|171786|171918.6|171788.6|171912.9|171782.9|6
1727372610000|2024-09-26 17:43:30|171915.3|171785.3|171916.1|171786.1|171916.1|171786.1|171915.3|171785.3|2
1727372620000|2024-09-26 17:43:40|171915.3|171785.3|171916.9|171786.9|171916.9|171786.9|171915.3|171785.3|2
1727372630000|2024-09-26 17:43:50|171917.5|171787.5|171917.1|171787.1|171917.5|171787.5|171916.5|171786.5|4
1727372640000|2024-09-26 17:44:00|171917.9|171787.9|171917.7|171787.7|171917.9|171787.9|171917.6|171787.6|4
1727372650000|2024-09-26 17:44:10|171920.9|171790.9|171921|171791|171921|171791|171920.6|171790.6|3
1727372660000|2024-09-26 17:44:20|171921.3|171791.3|171921.4|171791.4|171921.4|171791.4|171921.3|171791.3|2
1727372670000|2024-09-26 17:44:30|171921.6|171791.6|171921.4|171791.4|171921.6|171791.6|171921.4|171791.4|2
1727372680000|2024-09-26 17:44:40|171921.2|171791.2|171918.4|171788.4|171921.4|171791.4|171918.4|171788.4|3
1727372690000|2024-09-26 17:44:50|171918.8|171788.8|171918.3|171788.3|171918.8|171788.8|171917.7|171787.7|6
1727372700000|2024-09-26 17:45:00|171921.1|171791.1|171916.4|171786.4|171921.1|171791.1|171916.4|171786.4|4
1727372710000|2024-09-26 17:45:10|171916.8|171786.8|171916.8|171786.8|171916.8|171786.8|171916.8|171786.8|1
1727372720000|2024-09-26 17:45:20|171916.9|171786.9|171916.8|171786.8|171916.9|171786.9|171916.8|171786.8|2
1727372730000|2024-09-26 17:45:30|171916.7|171786.7|171914.6|171784.6|171916.7|171786.7|171914.6|171784.6|2
1727372740000|2024-09-26 17:45:40|171916.7|171786.7|171916.5|171786.5|171916.7|171786.7|171916.4|171786.4|3
1727372750000|2024-09-26 17:45:50|171916.2|171786.2|171916.5|171786.5|171916.5|171786.5|171916.2|171786.2|2
1727372760000|2024-09-26 17:46:00|171916.4|171786.4|171913.5|171783.5|171917.8|171787.8|171913.5|171783.5|6
1727372770000|2024-09-26 17:46:10|171913.2|171783.2|171914.6|171784.6|171914.6|171784.6|171913.2|171783.2|4
1727372780000|2024-09-26 17:46:20|171913.9|171783.9|171910.8|171780.8|171914.6|171784.6|171907.4|171777.4|8
1727372790000|2024-09-26 17:46:30|171912.7|171782.7|171912.6|171782.6|171912.7|171782.7|171912.6|171782.6|2
1727372800000|2024-09-26 17:46:40|171912.5|171782.5|171912.5|171782.5|171912.6|171782.6|171912.5|171782.5|3
1727372810000|2024-09-26 17:46:50|171912.1|171782.1|171908.9|171778.9|171912.1|171782.1|171908.9|171778.9|2
1727372820000|2024-09-26 17:47:00|171908.8|171778.8|171911.9|171781.9|171911.9|171781.9|171908.8|171778.8|3
1727372830000|2024-09-26 17:47:10|171913|171783|171911.8|171781.8|171913|171783|171911.8|171781.8|2
1727372840000|2024-09-26 17:47:20|171915.2|171785.2|171915.2|171785.2|171915.2|171785.2|171915.2|171785.2|1
1727372850000|2024-09-26 17:47:30|171914.7|171784.7|171909|171779|171914.7|171784.7|171909|171779|4
1727372860000|2024-09-26 17:47:40|171906|171776|171909.7|171779.7|171915.9|171785.9|171897|171767|5
1727372870000|2024-09-26 17:47:50|171911.6|171781.6|171915.4|171785.4|171915.5|171785.5|171911.6|171781.6|3
1727372890000|2024-09-26 17:48:10|171915.6|171785.6|171914.7|171784.7|171915.9|171785.9|171914.7|171784.7|3
1727372900000|2024-09-26 17:48:20|171919.8|171789.8|171914.6|171784.6|171919.8|171789.8|171914.6|171784.6|5
1727372920000|2024-09-26 17:48:40|171914.8|171784.8|171911.9|171781.9|171921|171791|171911.9|171781.9|8
1727372930000|2024-09-26 17:48:50|171910.5|171780.5|171909.4|171779.4|171910.5|171780.5|171909.4|171779.4|2
1727372940000|2024-09-26 17:49:00|171907.6|171777.6|171898|171768|171908.7|171778.7|171898|171768|4
1727372950000|2024-09-26 17:49:10|171897.8|171767.8|171903.2|171773.2|171903.2|171773.2|171897.3|171767.3|5
1727372960000|2024-09-26 17:49:20|171903.4|171773.4|171903.7|171773.7|171904.1|171774.1|171903.4|171773.4|5
1727372970000|2024-09-26 17:49:30|171904|171774|171903.3|171773.3|171904.2|171774.2|171903.3|171773.3|4
1727372980000|2024-09-26 17:49:40|171897.6|171767.6|171897.6|171767.6|171897.6|171767.6|171897.6|171767.6|1
1727372990000|2024-09-26 17:49:50|171897.7|171767.7|171908.4|171778.4|171908.4|171778.4|171897.7|171767.7|5
1727373000000|2024-09-26 17:50:00|171900.1|171770.1|171902.1|171772.1|171902.6|171772.6|171900.1|171770.1|4
1727373010000|2024-09-26 17:50:10|171902.7|171772.7|171903.7|171773.7|171905|171775|171902.7|171772.7|6
1727373020000|2024-09-26 17:50:20|171904.1|171774.1|171903.5|171773.5|171904.1|171774.1|171903.5|171773.5|3
1727373030000|2024-09-26 17:50:30|171903.4|171773.4|171901.5|171771.5|171904|171774|171901.5|171771.5|4
1727373040000|2024-09-26 17:50:40|171901.6|171771.6|171897.7|171767.7|171901.7|171771.7|171897.7|171767.7|7
1727373050000|2024-09-26 17:50:50|171897.8|171767.8|171897.8|171767.8|171897.8|171767.8|171897.8|171767.8|1
1727373060000|2024-09-26 17:51:00|171897.9|171767.9|171904.2|171774.2|171904.2|171774.2|171897.9|171767.9|4
1727373070000|2024-09-26 17:51:10|171906.1|171776.1|171907.1|171777.1|171907.1|171777.1|171906|171776|3
1727373080000|2024-09-26 17:51:20|171902.5|171772.5|171902.3|171772.3|171907.6|171777.6|171902.3|171772.3|4
1727373090000|2024-09-26 17:51:30|171902.2|171772.2|171898.1|171768.1|171905|171775|171898.1|171768.1|3
1727373100000|2024-09-26 17:51:40|171904.9|171774.9|171893.8|171763.8|171907.6|171777.6|171885.9|171755.9|10
1727373110000|2024-09-26 17:51:50|171893.9|171763.9|171894.2|171764.2|171894.2|171764.2|171893.9|171763.9|2
1727373120000|2024-09-26 17:52:00|171896.8|171766.8|171896.3|171766.3|171896.8|171766.8|171892.8|171762.8|5
1727373130000|2024-09-26 17:52:10|171899.3|171769.3|171896.1|171766.1|171899.3|171769.3|171892|171762|5
1727373140000|2024-09-26 17:52:20|171894.5|171764.5|171890.3|171760.3|171894.6|171764.6|171890.3|171760.3|3
1727373150000|2024-09-26 17:52:30|171894.6|171764.6|171894|171764|171894.7|171764.7|171894|171764|3
1727373160000|2024-09-26 17:52:40|171894.2|171764.2|171894.2|171764.2|171894.2|171764.2|171894.2|171764.2|1
1727373170000|2024-09-26 17:52:50|171893.2|171763.2|171894.3|171764.3|171897.6|171767.6|171893.2|171763.2|3
1727373180000|2024-09-26 17:53:00|171894|171764|171894|171764|171894|171764|171893.8|171763.8|4
1727373190000|2024-09-26 17:53:10|171895|171765|171884.7|171754.7|171895.5|171765.5|171882.5|171752.5|5
1727373200000|2024-09-26 17:53:20|171887.3|171757.3|171888|171758|171888|171758|171887.3|171757.3|4
1727373210000|2024-09-26 17:53:30|171889.5|171759.5|171884.3|171754.3|171891.1|171761.1|171884.3|171754.3|3
1727373220000|2024-09-26 17:53:40|171888.2|171758.2|171885.4|171755.4|171888.2|171758.2|171885.4|171755.4|2
1727373230000|2024-09-26 17:53:50|171892.7|171762.7|171892.2|171762.2|171898.9|171768.9|171892.2|171762.2|5
1727373240000|2024-09-26 17:54:00|171885.1|171755.1|171892.5|171762.5|171893.1|171763.1|171885.1|171755.1|4
1727373250000|2024-09-26 17:54:10|171893.2|171763.2|171889.6|171759.6|171893.2|171763.2|171889.6|171759.6|2
1727373260000|2024-09-26 17:54:20|171889.5|171759.5|171898.5|171768.5|171912.2|171782.2|171889.5|171759.5|4
1727373270000|2024-09-26 17:54:30|171899.8|171769.8|171902.6|171772.6|171902.6|171772.6|171899.3|171769.3|5
1727373280000|2024-09-26 17:54:40|171902.5|171772.5|171902.1|171772.1|171902.6|171772.6|171897.9|171767.9|5
1727373290000|2024-09-26 17:54:50|171901.6|171771.6|171893.4|171763.4|171901.9|171771.9|171893.4|171763.4|4
1727373300000|2024-09-26 17:55:00|171894.2|171764.2|171897.2|171767.2|171898.1|171768.1|171893|171763|7
1727373310000|2024-09-26 17:55:10|171897.1|171767.1|171896.2|171766.2|171897.1|171767.1|171896.2|171766.2|2
1727373320000|2024-09-26 17:55:20|171896.1|171766.1|171896.4|171766.4|171896.4|171766.4|171896.1|171766.1|2
1727373330000|2024-09-26 17:55:30|171896.3|171766.3|171896.4|171766.4|171896.4|171766.4|171896.3|171766.3|2
1727373340000|2024-09-26 17:55:40|171896.6|171766.6|171896.8|171766.8|171896.8|171766.8|171896.6|171766.6|2
1727373350000|2024-09-26 17:55:50|171896.7|171766.7|171896.6|171766.6|171896.7|171766.7|171889.3|171759.3|4
1727373360000|2024-09-26 17:56:00|171892.4|171762.4|171885.4|171755.4|171896.6|171766.6|171885.4|171755.4|5
1727373370000|2024-09-26 17:56:10|171888.5|171758.5|171891|171761|171891|171761|171888.4|171758.4|4
1727373380000|2024-09-26 17:56:20|171888.5|171758.5|171874.7|171744.7|171888.5|171758.5|171873.1|171743.1|7
1727373390000|2024-09-26 17:56:30|171878.4|171748.4|171870.7|171740.7|171878.4|171748.4|171870.7|171740.7|8
1727373400000|2024-09-26 17:56:40|171870.9|171740.9|171870.6|171740.6|171870.9|171740.9|171870.6|171740.6|2
1727373410000|2024-09-26 17:56:50|171873.8|171743.8|171875.3|171745.3|171875.5|171745.5|171873.8|171743.8|5
1727373420000|2024-09-26 17:57:00|171875.5|171745.5|171874.9|171744.9|171875.5|171745.5|171874.9|171744.9|3
1727373430000|2024-09-26 17:57:10|171875.1|171745.1|171872|171742|171875.5|171745.5|171872|171742|6
1727373440000|2024-09-26 17:57:20|171872.1|171742.1|171836.2|171706.2|171872.8|171742.8|171836.2|171706.2|19
1727373450000|2024-09-26 17:57:30|171837.7|171707.7|171834.3|171704.3|171837.7|171707.7|171829.8|171699.8|7
1727373460000|2024-09-26 17:57:40|171834|171704|171821.4|171691.4|171834|171704|171821.4|171691.4|7
1727373470000|2024-09-26 17:57:50|171812.2|171682.2|171815.2|171685.2|171815.2|171707.2|171793.6|171677.2|7
1727373480000|2024-09-26 17:58:00|171810.9|171680.9|171815|171685|171815|171698|171787.1|171672.1|11
1727373490000|2024-09-26 17:58:10|171814.7|171684.7|171814.8|171684.8|171814.8|171684.8|171812.2|171682.2|5
1727373500000|2024-09-26 17:58:20|171789.2|171699.2|171791.7|171701.7|171794.9|171704.9|171789.2|171699.2|13
1727373510000|2024-09-26 17:58:30|171790.7|171700.7|171790.4|171700.4|171790.7|171700.7|171790.4|171700.4|2
1727373520000|2024-09-26 17:58:40|171790.7|171700.7|171775.6|171645.6|171806|171700.7|171772.6|171645.6|16
1727373530000|2024-09-26 17:58:50|171764.2|171674.2|171775.1|171685.1|171775.1|171685.1|171759.8|171669.8|10
1727373540000|2024-09-26 17:59:00|171774.4|171684.4|171783.8|171693.8|171790.2|171700.2|171774.4|171684.4|8
1727373550000|2024-09-26 17:59:10|171789.1|171699.1|171787.4|171697.4|171789.1|171699.1|171787.4|171697.4|7
1727373560000|2024-09-26 17:59:20|171787.8|171697.8|171785|171695|171789.1|171699.1|171778.1|171688.1|10
1727373570000|2024-09-26 17:59:30|171779.5|171689.5|171779.5|171689.5|171785|171695|171779.5|171689.5|3
1727373580000|2024-09-26 17:59:40|171785|171695|171795.9|171665.9|171801.1|171695|171785|171659.3|8
1727373590000|2024-09-26 17:59:50|171795.8|171665.8|171772.7|171682.7|171795.8|171682.7|171768.2|171665.8|7
1727373600000|2024-09-26 18:00:00|171765.9|171675.9|171791.8|171661.8|171792.6|171675.9|171758|171651.2|10
1727373610000|2024-09-26 18:00:10|171787.9|171657.9|171792|171662|171793.4|171663.4|171784.4|171654.4|11
1727373620000|2024-09-26 18:00:20|171788.1|171658.1|171744|171654|171788.1|171677.2|171739|171644.2|13
1727373630000|2024-09-26 18:00:30|171743.6|171653.6|171759.6|171629.6|171759.7|171658.6|171743.5|171629.6|7
1727373640000|2024-09-26 18:00:40|171761.3|171631.3|171761.9|171631.9|171761.9|171631.9|171757.7|171627.7|4
1727373650000|2024-09-26 18:00:50|171750.1|171620.1|171755.4|171625.4|171755.4|171625.4|171750.1|171620.1|7
1727373660000|2024-09-26 18:01:00|171748.6|171618.6|171754.5|171624.5|171755.4|171625.4|171748.6|171618.6|5
1727373670000|2024-09-26 18:01:10|171753.8|171623.8|171754.5|171624.5|171754.5|171624.5|171753.6|171623.6|5
1727373680000|2024-09-26 18:01:20|171750.5|171620.5|171736.3|171606.3|171750.8|171620.8|171732.3|171602.3|8
1727373690000|2024-09-26 18:01:30|171731.4|171601.4|171707.9|171577.9|171732.2|171602.2|171707.9|171577.9|7
1727373700000|2024-09-26 18:01:40|171709.1|171579.1|171705.2|171575.2|171709.1|171579.1|171702.8|171572.8|9
1727373710000|2024-09-26 18:01:50|171702.8|171572.8|171709.1|171579.1|171713.1|171583.1|171702.8|171572.8|9
1727373720000|2024-09-26 18:02:00|171713.1|171583.1|171713.6|171583.6|171713.6|171583.6|171705.8|171575.8|4
1727373730000|2024-09-26 18:02:10|171714.2|171584.2|171760.2|171630.2|171764.9|171634.9|171714.1|171584.1|13
1727373740000|2024-09-26 18:02:20|171761.9|171631.9|171771.2|171641.2|171774.1|171644.1|171755|171625|10
1727373750000|2024-09-26 18:02:30|171768.9|171638.9|171782.5|171652.5|171782.5|171652.5|171768.9|171638.9|12
1727373760000|2024-09-26 18:02:40|171782.9|171652.9|171770.9|171640.9|171783.9|171653.9|171765.9|171635.9|6
1727373770000|2024-09-26 18:02:50|171766.7|171636.7|171763.2|171633.2|171768.1|171638.1|171755.5|171625.5|10
1727373780000|2024-09-26 18:03:00|171764.7|171634.7|171765.3|171635.3|171775.9|171645.9|171760.4|171630.4|12
1727373790000|2024-09-26 18:03:10|171766.5|171636.5|171747.4|171617.4|171766.5|171636.5|171746.9|171616.9|8
1727373800000|2024-09-26 18:03:20|171760.2|171630.2|171765.3|171635.3|171765.3|171635.3|171754.1|171624.1|8
1727373810000|2024-09-26 18:03:30|171764.9|171634.9|171767.6|171637.6|171767.6|171637.6|171757.6|171627.6|11
1727373820000|2024-09-26 18:03:40|171760.5|171630.5|171754.7|171624.7|171767.3|171637.3|171750.6|171620.6|13
1727373840000|2024-09-26 18:04:00|171755.1|171625.1|171745.1|171615.1|171760|171630|171745.1|171615.1|8
1727373850000|2024-09-26 18:04:10|171744.5|171614.5|171744.1|171614.1|171746.3|171616.3|171744.1|171614.1|4
1727373860000|2024-09-26 18:04:20|171744|171614|171743.4|171613.4|171744|171614|171743.1|171613.1|4
1727373880000|2024-09-26 18:04:40|171747|171617|171734.2|171604.2|171747|171617|171723.6|171593.6|11
1727373890000|2024-09-26 18:04:50|171734.9|171604.9|171734.8|171604.8|171734.9|171604.9|171734.8|171604.8|2
1727373900000|2024-09-26 18:05:00|171730.9|171600.9|171740.9|171610.9|171740.9|171610.9|171730.9|171600.9|4
1727373910000|2024-09-26 18:05:10|171741.4|171611.4|171742|171612|171742.1|171612.1|171741.4|171611.4|3
1727373920000|2024-09-26 18:05:20|171741.7|171611.7|171742.1|171612.1|171742.5|171612.5|171741.7|171611.7|6
1727373930000|2024-09-26 18:05:30|171742.2|171612.2|171742.3|171612.3|171742.5|171612.5|171742.2|171612.2|3
1727373940000|2024-09-26 18:05:40|171738.1|171608.1|171739.6|171609.6|171739.6|171609.6|171738|171608|4
1727373950000|2024-09-26 18:05:50|171737.3|171607.3|171727.9|171597.9|171737.3|171607.3|171727.9|171597.9|7
1727373960000|2024-09-26 18:06:00|171727.8|171597.8|171724|171594|171733.7|171603.7|171719.2|171589.2|8
1727373970000|2024-09-26 18:06:10|171723.3|171593.3|171718.7|171588.7|171725.1|171595.1|171718.7|171588.7|4
1727373980000|2024-09-26 18:06:20|171722.3|171592.3|171722.2|171592.2|171722.3|171592.3|171722.2|171592.2|2
1727373990000|2024-09-26 18:06:30|171722.4|171592.4|171719.6|171589.6|171723|171593|171719.6|171589.6|3
1727374000000|2024-09-26 18:06:40|171719.8|171589.8|171719.6|171589.6|171719.8|171589.8|171719.6|171589.6|2
1727374010000|2024-09-26 18:06:50|171720.9|171590.9|171732.2|171602.2|171732.2|171602.2|171720.9|171590.9|5
1727374020000|2024-09-26 18:07:00|171727.1|171597.1|171733|171603|171738.1|171608.1|171727.1|171597.1|6
1727374030000|2024-09-26 18:07:10|171733.2|171603.2|171739.1|171609.1|171739.1|171609.1|171733|171603|4
1727374040000|2024-09-26 18:07:20|171739|171609|171743.9|171613.9|171744.7|171614.7|171739|171609|6
1727374050000|2024-09-26 18:07:30|171740.9|171610.9|171740|171610|171741.1|171611.1|171740|171610|3
1727374060000|2024-09-26 18:07:40|171739.7|171609.7|171739.8|171609.8|171739.8|171609.8|171739.7|171609.7|2
1727374070000|2024-09-26 18:07:50|171742.8|171612.8|171742.7|171612.7|171742.8|171612.8|171742.6|171612.6|3
1727374080000|2024-09-26 18:08:00|171743.1|171613.1|171730.3|171600.3|171743.6|171613.6|171730.3|171600.3|15
1727374090000|2024-09-26 18:08:10|171730.1|171600.1|171729.9|171599.9|171730.1|171600.1|171729.9|171599.9|2
1727374100000|2024-09-26 18:08:20|171729.8|171599.8|171729.9|171599.9|171730|171600|171728.8|171598.8|5
1727374110000|2024-09-26 18:08:30|171730|171600|171731.5|171601.5|171737.7|171607.7|171730|171600|5
1727374120000|2024-09-26 18:08:40|171730.8|171600.8|171721.1|171591.1|171734|171604|171717|171587|6
1727374130000|2024-09-26 18:08:50|171721.3|171591.3|171733.2|171603.2|171735.7|171605.7|171721.3|171591.3|4
1727374140000|2024-09-26 18:09:00|171738.4|171608.4|171738.5|171608.5|171738.5|171608.5|171731.5|171601.5|4
1727374150000|2024-09-26 18:09:10|171733.3|171603.3|171732.6|171602.6|171733.3|171603.3|171732.6|171602.6|3
1727374160000|2024-09-26 18:09:20|171734.5|171604.5|171734.6|171604.6|171734.6|171604.6|171734.5|171604.5|2
1727374170000|2024-09-26 18:09:30|171734.4|171604.4|171717.3|171587.3|171734.5|171604.5|171715.8|171585.8|8
1727374180000|2024-09-26 18:09:40|171719|171589|171719|171589|171719|171589|171719|171589|1
1727374190000|2024-09-26 18:09:50|171718.8|171588.8|171726.1|171596.1|171726.1|171596.1|171718.5|171588.5|5
1727374200000|2024-09-26 18:10:00|171731.9|171601.9|171731.9|171601.9|171731.9|171601.9|171728.9|171598.9|7
1727374210000|2024-09-26 18:10:10|171732.3|171602.3|171732.3|171602.3|171732.3|171602.3|171732.3|171602.3|1
1727374220000|2024-09-26 18:10:20|171732.6|171602.6|171749.5|171619.5|171749.5|171619.5|171731.2|171601.2|8
1727374230000|2024-09-26 18:10:30|171750.7|171620.7|171744.8|171614.8|171758.2|171628.2|171740.8|171610.8|8
1727374240000|2024-09-26 18:10:40|171746.9|171616.9|171735.1|171605.1|171746.9|171616.9|171735|171605|7
1727374250000|2024-09-26 18:10:50|171735.7|171605.7|171735.5|171605.5|171735.7|171605.7|171734.9|171604.9|5
1727374260000|2024-09-26 18:11:00|171734.9|171604.9|171736.3|171606.3|171736.3|171606.3|171734.6|171604.6|3
1727374270000|2024-09-26 18:11:10|171736.2|171606.2|171732.7|171602.7|171736.3|171606.3|171732.6|171602.6|5
1727374280000|2024-09-26 18:11:20|171733.9|171603.9|171733.9|171603.9|171733.9|171603.9|171733.9|171603.9|1
1727374290000|2024-09-26 18:11:30|171731.9|171601.9|171742|171612|171750.9|171620.9|171731.9|171601.9|10
1727374300000|2024-09-26 18:11:40|171742.2|171612.2|171743.8|171613.8|171743.8|171613.8|171742.2|171612.2|3
1727374310000|2024-09-26 18:11:50|171741.8|171611.8|171723.3|171593.3|171741.8|171611.8|171723.3|171593.3|8
1727374320000|2024-09-26 18:12:00|171722.9|171592.9|171717.6|171587.6|171722.9|171592.9|171717.6|171587.6|9
1727374330000|2024-09-26 18:12:10|171719.6|171589.6|171691.7|171561.7|171719.6|171589.6|171689.5|171559.5|13
1727374340000|2024-09-26 18:12:20|171693.2|171563.2|171694.3|171564.3|171695.6|171565.6|171692.5|171562.5|5
1727374350000|2024-09-26 18:12:30|171694.7|171564.7|171705.3|171575.3|171709|171579|171694.7|171564.7|7
1727374360000|2024-09-26 18:12:40|171707.3|171577.3|171690|171560|171707.3|171577.3|171682.1|171552.1|11
1727374370000|2024-09-26 18:12:50|171690.3|171560.3|171693.3|171563.3|171704.2|171574.2|171690.3|171560.3|15
1727374380000|2024-09-26 18:13:00|171682.1|171552.1|171712|171582|171712|171582|171682.1|171552.1|6
1727374390000|2024-09-26 18:13:10|171708.3|171578.3|171691.9|171561.9|171708.3|171578.3|171691.9|171561.9|5
1727374400000|2024-09-26 18:13:20|171701|171571|171693|171563|171701|171571|171691.2|171561.2|7
1727374410000|2024-09-26 18:13:30|171692.2|171562.2|171693.1|171563.1|171693.3|171563.3|171692.2|171562.2|5
1727374420000|2024-09-26 18:13:40|171693|171563|171688|171558|171695.3|171565.3|171687.1|171557.1|7
1727374430000|2024-09-26 18:13:50|171687.8|171557.8|171694.7|171564.7|171695.3|171565.3|171678.4|171548.4|9
1727374440000|2024-09-26 18:14:00|171694.6|171564.6|171676.1|171546.1|171696.3|171566.3|171676.1|171546.1|6
1727374450000|2024-09-26 18:14:10|171675.6|171545.6|171676.3|171546.3|171676.3|171546.3|171675.6|171545.6|2
1727374460000|2024-09-26 18:14:20|171676.7|171546.7|171676.2|171546.2|171676.7|171546.7|171676.2|171546.2|2
1727374470000|2024-09-26 18:14:30|171678.2|171548.2|171677.1|171547.1|171678.2|171548.2|171677.1|171547.1|3
1727374480000|2024-09-26 18:14:40|171682.2|171552.2|171679.9|171549.9|171683.6|171553.6|171679|171549|15
1727374490000|2024-09-26 18:14:50|171681.9|171551.9|171687.6|171557.6|171687.6|171557.6|171681.9|171551.9|8
1727374500000|2024-09-26 18:15:00|171678|171548|171674|171544|171693.9|171563.9|171673.9|171543.9|15
1727374510000|2024-09-26 18:15:10|171674.3|171544.3|171669.9|171539.9|171674.3|171544.3|171665.6|171535.6|7
1727374520000|2024-09-26 18:15:20|171659.7|171529.7|171669|171539|171669.3|171539.3|171659.7|171529.7|6
1727374530000|2024-09-26 18:15:30|171664.2|171534.2|171659.1|171529.1|171667.1|171537.1|171658.7|171528.7|7
1727374540000|2024-09-26 18:15:40|171659.2|171529.2|171665.4|171535.4|171665.4|171535.4|171659|171529|4
1727374550000|2024-09-26 18:15:50|171665.1|171535.1|171665.4|171535.4|171665.4|171535.4|171665.1|171535.1|3
1727374560000|2024-09-26 18:16:00|171665.8|171535.8|171679.7|171549.7|171680.1|171550.1|171665.3|171535.3|5
1727374570000|2024-09-26 18:16:10|171679.4|171549.4|171691.6|171561.6|171691.6|171561.6|171679.4|171549.4|8
1727374580000|2024-09-26 18:16:20|171692.3|171562.3|171692.7|171562.7|171699.1|171569.1|171692.3|171562.3|10
1727374590000|2024-09-26 18:16:30|171696.1|171566.1|171685.9|171555.9|171697.9|171567.9|171685.9|171555.9|7
1727374600000|2024-09-26 18:16:40|171686.3|171556.3|171683.3|171553.3|171693.4|171563.4|171683.3|171553.3|4
1727374610000|2024-09-26 18:16:50|171683.5|171553.5|171683.7|171553.7|171683.8|171553.8|171683.5|171553.5|3
1727374630000|2024-09-26 18:17:10|171684|171554|171686.8|171556.8|171686.8|171556.8|171684|171554|2
1727374640000|2024-09-26 18:17:20|171686.6|171556.6|171688.7|171558.7|171689.9|171559.9|171686.6|171556.6|3
1727374650000|2024-09-26 18:17:30|171690.4|171560.4|171694.5|171564.5|171694.5|171564.5|171688.9|171558.9|4
1727374660000|2024-09-26 18:17:40|171694.6|171564.6|171693.8|171563.8|171694.6|171564.6|171681.2|171551.2|6
1727374670000|2024-09-26 18:17:50|171694|171564|171684.8|171554.8|171695.9|171565.9|171684.8|171554.8|6
1727374680000|2024-09-26 18:18:00|171693|171563|171691.5|171561.5|171693.3|171563.3|171691.5|171561.5|6
1727374690000|2024-09-26 18:18:10|171691.3|171561.3|171693.9|171563.9|171693.9|171563.9|171691.3|171561.3|4
1727374700000|2024-09-26 18:18:20|171693.2|171563.2|171688.4|171558.4|171695.7|171565.7|171688.4|171558.4|4
1727374710000|2024-09-26 18:18:30|171694.3|171564.3|171703.7|171573.7|171706.2|171576.2|171688.4|171558.4|12
1727374720000|2024-09-26 18:18:40|171703.8|171573.8|171702.1|171572.1|171708.7|171578.7|171702.1|171572.1|8
1727374730000|2024-09-26 18:18:50|171702|171572|171699.4|171569.4|171710.7|171580.7|171699.4|171569.4|9
1727374740000|2024-09-26 18:19:00|171701.8|171571.8|171698.7|171568.7|171703|171588|171673.9|171568.7|6
1727374750000|2024-09-26 18:19:10|171697.3|171567.3|171693.9|171563.9|171697.3|171567.3|171693.6|171563.6|4
1727374760000|2024-09-26 18:19:20|171694.2|171564.2|171691|171561|171694.2|171564.2|171691|171561|8
1727374770000|2024-09-26 18:19:30|171697.7|171567.7|171694.2|171564.2|171697.7|171567.7|171691.5|171561.5|6
1727374780000|2024-09-26 18:19:40|171691.5|171561.5|171684.8|171554.8|171694.2|171564.2|171684.8|171554.8|6
1727374790000|2024-09-26 18:19:50|171681.6|171551.6|171682.1|171552.1|171684.8|171554.8|171672.1|171542.1|8
1727374800000|2024-09-26 18:20:00|171680.6|171550.6|171689.7|171559.7|171695.5|171565.5|171680.1|171550.1|14
1727374810000|2024-09-26 18:20:10|171687.1|171557.1|171684.7|171554.7|171687.1|171557.1|171684|171554|4
1727374820000|2024-09-26 18:20:20|171686.9|171556.9|171688.9|171558.9|171688.9|171558.9|171679|171549|6
1727374830000|2024-09-26 18:20:30|171689.8|171559.8|171690.5|171560.5|171690.5|171560.5|171689.8|171559.8|2
1727374840000|2024-09-26 18:20:40|171690.3|171560.3|171696.2|171566.2|171696.2|171566.2|171690.3|171560.3|4
1727374850000|2024-09-26 18:20:50|171696.4|171566.4|171693.7|171563.7|171697.8|171567.8|171693|171563|8
1727374860000|2024-09-26 18:21:00|171694.3|171564.3|171694.3|171564.3|171694.3|171564.3|171694.2|171564.2|3
1727374870000|2024-09-26 18:21:10|171694.4|171564.4|171695.4|171565.4|171697.5|171567.5|171690.8|171560.8|7
1727374880000|2024-09-26 18:21:20|171695.6|171565.6|171681.5|171591.5|171695.6|171591.5|171681.5|171565.3|3
1727374890000|2024-09-26 18:21:30|171703.4|171573.4|171699.5|171569.5|171703.4|171573.4|171699.5|171569.5|4
1727374900000|2024-09-26 18:21:40|171700.3|171570.3|171697|171567|171700.3|171570.3|171697|171567|5
1727374910000|2024-09-26 18:21:50|171696.8|171566.8|171698.3|171568.3|171698.4|171568.4|171695.9|171565.9|6
1727374920000|2024-09-26 18:22:00|171698.4|171568.4|171702.4|171572.4|171702.9|171572.9|171698.4|171568.4|8
1727374930000|2024-09-26 18:22:10|171702.3|171572.3|171702.8|171572.8|171703.4|171573.4|171702.3|171572.3|3
1727374940000|2024-09-26 18:22:20|171702.9|171572.9|171700.3|171570.3|171702.9|171572.9|171696.3|171566.3|4
1727374950000|2024-09-26 18:22:30|171696|171566|171696.8|171566.8|171699.3|171569.3|171696|171566|3
1727374960000|2024-09-26 18:22:40|171697|171567|171696.8|171566.8|171697|171567|171696.8|171566.8|2
1727374970000|2024-09-26 18:22:50|171699.6|171569.6|171705.3|171575.3|171706.3|171576.3|171699.6|171569.6|6
1727374980000|2024-09-26 18:23:00|171700.9|171570.9|171748.3|171618.3|171749.5|171619.5|171681.7|171570.9|11
1727374990000|2024-09-26 18:23:10|171748.8|171618.8|171743.8|171613.8|171751.9|171621.9|171743.8|171613.8|8
1727375000000|2024-09-26 18:23:20|171743.7|171613.7|171752.1|171622.1|171752.1|171622.1|171743.7|171613.7|4
1727375010000|2024-09-26 18:23:30|171752.4|171622.4|171757.5|171627.5|171757.5|171627.5|171752.4|171622.4|6
1727375020000|2024-09-26 18:23:40|171757.7|171627.7|171758.4|171628.4|171758.4|171628.4|171750.2|171620.2|6
1727375030000|2024-09-26 18:23:50|171755.2|171625.2|171755|171625|171755.2|171625.2|171754.6|171624.6|4
1727375040000|2024-09-26 18:24:00|171754.8|171624.8|171748.6|171618.6|171754.8|171624.8|171748.6|171618.6|7
1727375050000|2024-09-26 18:24:10|171748.7|171618.7|171761.1|171631.1|171761.1|171631.1|171746.3|171616.3|8
1727375060000|2024-09-26 18:24:20|171758.9|171628.9|171758.9|171628.9|171758.9|171628.9|171758.9|171628.9|1
1727375070000|2024-09-26 18:24:30|171754.3|171624.3|171755.3|171625.3|171755.3|171625.3|171754|171624|3
1727375090000|2024-09-26 18:24:50|171754.8|171624.8|171754.5|171624.5|171754.9|171624.9|171754.5|171624.5|3
1727375100000|2024-09-26 18:25:00|171755.3|171625.3|171751.5|171621.5|171755.4|171625.4|171751.5|171621.5|3
1727375110000|2024-09-26 18:25:10|171751.4|171621.4|171754|171624|171755.3|171625.3|171750.4|171620.4|5
1727375120000|2024-09-26 18:25:20|171753.4|171623.4|171745.2|171615.2|171756.6|171626.6|171736|171606|13
1727375130000|2024-09-26 18:25:30|171746.6|171616.6|171745.5|171615.5|171748.2|171618.2|171741.5|171611.5|8
1727375140000|2024-09-26 18:25:40|171745.6|171615.6|171745.4|171615.4|171749.6|171619.6|171745.4|171615.4|4
1727375150000|2024-09-26 18:25:50|171744.6|171614.6|171751.6|171621.6|171751.6|171621.6|171744.6|171614.6|8
1727375160000|2024-09-26 18:26:00|171746.8|171616.8|171747.2|171617.2|171747.3|171617.3|171746.7|171616.7|4
1727375170000|2024-09-26 18:26:10|171746.5|171616.5|171742.2|171612.2|171746.5|171616.5|171742.2|171612.2|5
1727375180000|2024-09-26 18:26:20|171744.6|171614.6|171735.3|171605.3|171744.6|171614.6|171732.8|171602.8|8
1727375190000|2024-09-26 18:26:30|171736.7|171606.7|171743.9|171613.9|171748.5|171618.5|171734|171604|9
1727375200000|2024-09-26 18:26:40|171743.8|171613.8|171743.9|171613.9|171743.9|171613.9|171743.8|171613.8|2
1727375210000|2024-09-26 18:26:50|171746.9|171616.9|171752.5|171622.5|171752.5|171622.5|171744|171614|8
1727375220000|2024-09-26 18:27:00|171752.1|171622.1|171759.8|171629.8|171759.8|171629.8|171752.1|171622.1|4
1727375230000|2024-09-26 18:27:10|171760|171630|171761|171631|171763.4|171633.4|171759.6|171629.6|6
1727375240000|2024-09-26 18:27:20|171760.4|171630.4|171758.3|171628.3|171762.7|171632.7|171758.3|171628.3|4
1727375250000|2024-09-26 18:27:30|171762.9|171632.9|171760.2|171630.2|171762.9|171632.9|171758.7|171628.7|6
1727375260000|2024-09-26 18:27:40|171760.1|171630.1|171759.3|171629.3|171762|171632|171759.3|171629.3|4
1727375270000|2024-09-26 18:27:50|171759|171629|171769.5|171639.5|171769.5|171639.5|171759|171629|9
1727375280000|2024-09-26 18:28:00|171769.3|171639.3|171769.2|171639.2|171769.5|171639.5|171769.2|171639.2|4
1727375290000|2024-09-26 18:28:10|171769.6|171639.6|171766.8|171636.8|171769.6|171639.6|171766.7|171636.7|4
1727375300000|2024-09-26 18:28:20|171762.3|171632.3|171762.3|171632.3|171762.3|171632.3|171762.3|171632.3|1
1727375310000|2024-09-26 18:28:30|171762|171632|171761.9|171631.9|171764.5|171634.5|171761.5|171631.5|8
1727375320000|2024-09-26 18:28:40|171761.4|171631.4|171762.9|171632.9|171763.5|171633.5|171761.4|171631.4|6
1727375330000|2024-09-26 18:28:50|171767.6|171637.6|171768.2|171638.2|171768.2|171638.2|171764.8|171634.8|4
1727375340000|2024-09-26 18:29:00|171767.9|171637.9|171768.1|171638.1|171768.1|171638.1|171767.9|171637.9|2
1727375350000|2024-09-26 18:29:10|171768.2|171638.2|171764|171634|171768.2|171638.2|171764|171634|4
1727375360000|2024-09-26 18:29:20|171764.5|171634.5|171764|171634|171764.5|171634.5|171764|171634|3
1727375370000|2024-09-26 18:29:30|171764.1|171634.1|171763.7|171633.7|171772.6|171642.6|171763.7|171633.7|7
1727375380000|2024-09-26 18:29:40|171764|171634|171768.8|171638.8|171772.1|171642.1|171764|171634|6
1727375390000|2024-09-26 18:29:50|171768.7|171638.7|171768.7|171638.7|171768.7|171638.7|171768.6|171638.6|3
1727375400000|2024-09-26 18:30:00|171769.1|171639.1|171792.1|171662.1|171797.1|171667.1|171768.8|171638.8|12
1727375410000|2024-09-26 18:30:10|171794.7|171664.7|171806.1|171676.1|171816.4|171686.4|171794.7|171664.7|10
1727375420000|2024-09-26 18:30:20|171805|171675|171802.6|171672.6|171808.8|171678.8|171802.6|171672.6|5
1727375430000|2024-09-26 18:30:30|171803.9|171673.9|171816.4|171686.4|171816.4|171686.4|171803.9|171673.9|5
1727375440000|2024-09-26 18:30:40|171816.5|171686.5|171822.7|171692.7|171822.7|171692.7|171816.4|171686.4|4
1727375450000|2024-09-26 18:30:50|171823.7|171693.7|171824.8|171694.8|171824.8|171694.8|171823.7|171693.7|3
1727375460000|2024-09-26 18:31:00|171824.9|171694.9|171821.1|171691.1|171825|171695|171818.6|171688.6|5
1727375470000|2024-09-26 18:31:10|171829.3|171699.3|171829.3|171699.3|171829.3|171699.3|171829.3|171699.3|1
1727375480000|2024-09-26 18:31:20|171833.1|171703.1|171826.9|171696.9|171833.1|171703.1|171826.2|171696.2|3
1727375490000|2024-09-26 18:31:30|171834.3|171704.3|171833.9|171703.9|171834.3|171704.3|171833.1|171703.1|5
1727375500000|2024-09-26 18:31:40|171834.1|171704.1|171834.2|171704.2|171834.4|171704.4|171834.1|171704.1|4
1727375510000|2024-09-26 18:31:50|171826.9|171696.9|171821.5|171691.5|171826.9|171696.9|171821.5|171691.5|3
1727375520000|2024-09-26 18:32:00|171819.7|171689.7|171815.7|171685.7|171825.2|171695.2|171815.7|171685.7|12
1727375530000|2024-09-26 18:32:10|171814.8|171684.8|171811|171681|171814.8|171684.8|171811|171681|3
1727375540000|2024-09-26 18:32:20|171811.1|171681.1|171815.1|171685.1|171817.8|171687.8|171811|171681|8
1727375550000|2024-09-26 18:32:30|171815|171685|171811.7|171681.7|171815.3|171685.3|171811.7|171681.7|4
1727375560000|2024-09-26 18:32:40|171811.6|171681.6|171812.7|171682.7|171812.7|171682.7|171811.6|171681.6|3
1727375570000|2024-09-26 18:32:50|171812.6|171682.6|171795.9|171705.9|171812.6|171705.9|171795.9|171682.6|2
1727375580000|2024-09-26 18:33:00|171796.6|171706.6|171795.8|171705.8|171796.9|171706.9|171795.8|171705.8|4
1727375590000|2024-09-26 18:33:10|171795.1|171705.1|171818.2|171688.2|171822|171707.3|171794.4|171688.2|7
1727375600000|2024-09-26 18:33:20|171817.2|171687.2|171820.1|171690.1|171820.4|171690.4|171816|171686|5
1727375610000|2024-09-26 18:33:30|171820.4|171690.4|171828.4|171698.4|171828.4|171698.4|171820.4|171690.4|8
1727375620000|2024-09-26 18:33:40|171824.5|171694.5|171824.9|171694.9|171824.9|171694.9|171824.5|171694.5|2
1727375630000|2024-09-26 18:33:50|171825.1|171695.1|171825.3|171695.3|171825.3|171695.3|171825.1|171695.1|2
1727375640000|2024-09-26 18:34:00|171825.9|171695.9|171831.4|171701.4|171831.4|171701.4|171825.9|171695.9|7
1727375650000|2024-09-26 18:34:10|171830.6|171700.6|171827|171697|171830.6|171700.6|171826.3|171696.3|8
1727375660000|2024-09-26 18:34:20|171827.5|171697.5|171827.5|171697.5|171827.6|171697.6|171827.5|171697.5|3
1727375670000|2024-09-26 18:34:30|171830.4|171700.4|171830.4|171700.4|171830.4|171700.4|171830.4|171700.4|1
1727375680000|2024-09-26 18:34:40|171830.1|171700.1|171830.3|171700.3|171830.3|171700.3|171829.7|171699.7|3
1727375690000|2024-09-26 18:34:50|171830.5|171700.5|171830.5|171700.5|171830.5|171700.5|171830.5|171700.5|1
1727375700000|2024-09-26 18:35:00|171828.5|171698.5|171833.2|171703.2|171833.2|171703.2|171828.3|171698.3|4
1727375710000|2024-09-26 18:35:10|171832|171702|171831|171701|171835|171705|171831|171701|7
1727375720000|2024-09-26 18:35:20|171831.3|171701.3|171831.7|171701.7|171831.7|171701.7|171831.3|171701.3|4
1727375730000|2024-09-26 18:35:30|171830.9|171700.9|171844.9|171714.9|171847.4|171717.4|171830.9|171700.9|9
1727375740000|2024-09-26 18:35:40|171837.8|171707.8|171833.9|171703.9|171838.5|171708.5|171833.9|171703.9|5
1727375760000|2024-09-26 18:36:00|171833.8|171703.8|171831.8|171701.8|171836.4|171706.4|171831.8|171701.8|4
1727375770000|2024-09-26 18:36:10|171831.4|171701.4|171835.9|171705.9|171835.9|171705.9|171831.4|171701.4|4
1727375780000|2024-09-26 18:36:20|171838.6|171708.6|171841.3|171711.3|171845.1|171715.1|171838.6|171708.6|5
1727375790000|2024-09-26 18:36:30|171844.1|171714.1|171845.1|171715.1|171845.1|171715.1|171844.1|171714.1|2
1727375800000|2024-09-26 18:36:40|171844.1|171714.1|171841.9|171711.9|171844.1|171714.1|171841.9|171711.9|4
1727375810000|2024-09-26 18:36:50|171838.2|171708.2|171837.1|171707.1|171838.2|171708.2|171837.1|171707.1|3
1727375820000|2024-09-26 18:37:00|171840.9|171710.9|171829|171699|171840.9|171710.9|171829|171699|7
1727375830000|2024-09-26 18:37:10|171829.3|171699.3|171831.1|171701.1|171831.1|171701.1|171827.2|171697.2|6
1727375840000|2024-09-26 18:37:20|171831.8|171701.8|171828.3|171698.3|171831.8|171701.8|171828|171698|6
1727375850000|2024-09-26 18:37:30|171831.9|171701.9|171826.3|171696.3|171831.9|171701.9|171826.3|171696.3|7
1727375860000|2024-09-26 18:37:40|171823.6|171693.6|171823.6|171693.6|171823.6|171693.6|171823.6|171693.6|1
1727375870000|2024-09-26 18:37:50|171821.7|171691.7|171836.5|171706.5|171840.2|171710.2|171818.5|171688.5|7
1727375880000|2024-09-26 18:38:00|171840.9|171710.9|171823.1|171693.1|171844.7|171714.7|171823.1|171693.1|8
1727375890000|2024-09-26 18:38:10|171827.6|171697.6|171826.8|171696.8|171829.6|171699.6|171826.7|171696.7|4
1727375900000|2024-09-26 18:38:20|171825.7|171695.7|171827|171697|171827|171697|171812.8|171682.8|7
1727375910000|2024-09-26 18:38:30|171826.7|171696.7|171827.9|171697.9|171827.9|171697.9|171820.6|171690.6|7
1727375920000|2024-09-26 18:38:40|171826.8|171696.8|171836.3|171706.3|171841.1|171711.1|171824.1|171694.1|7
1727375930000|2024-09-26 18:38:50|171835.7|171705.7|171833.5|171703.5|171837|171707|171833.5|171703.5|3
1727375940000|2024-09-26 18:39:00|171831.4|171701.4|171833.1|171703.1|171833.1|171703.1|171828.7|171698.7|8
1727375950000|2024-09-26 18:39:10|171833.3|171703.3|171843.7|171713.7|171843.7|171713.7|171829.3|171699.3|12
1727375960000|2024-09-26 18:39:20|171844.7|171714.7|171844.4|171714.4|171848.3|171718.3|171844.4|171714.4|3
1727375970000|2024-09-26 18:39:30|171843.6|171713.6|171847.6|171717.6|171847.6|171717.6|171842|171712|9
1727375980000|2024-09-26 18:39:40|171848.9|171718.9|171852.1|171722.1|171852.1|171722.1|171846.3|171716.3|5
1727375990000|2024-09-26 18:39:50|171851.7|171721.7|171853.4|171723.4|171853.4|171723.4|171851.7|171721.7|2
1727376000000|2024-09-26 18:40:00|171855.1|171725.1|171863.8|171733.8|171870.6|171740.6|171855.1|171725.1|11
1727376010000|2024-09-26 18:40:10|171863.7|171733.7|171865.2|171735.2|171870.2|171740.2|171863.7|171733.7|6
1727376020000|2024-09-26 18:40:20|171865.1|171735.1|171870.4|171740.4|171870.4|171740.4|171862.8|171732.8|9
1727376030000|2024-09-26 18:40:30|171865.2|171735.2|171876.3|171746.3|171876.3|171746.3|171865.2|171735.2|6
1727376040000|2024-09-26 18:40:40|171877.6|171747.6|171871.7|171741.7|171880.2|171750.2|171871.7|171741.7|4
1727376050000|2024-09-26 18:40:50|171865.7|171735.7|171861.1|171731.1|171865.7|171735.7|171861.1|171731.1|3
1727376060000|2024-09-26 18:41:00|171860.7|171730.7|171859.6|171729.6|171860.7|171730.7|171859.6|171729.6|5
1727376070000|2024-09-26 18:41:10|171859.7|171729.7|171856.5|171726.5|171859.7|171729.7|171856.5|171726.5|4
1727376080000|2024-09-26 18:41:20|171859.4|171729.4|171858.2|171728.2|171864.7|171734.7|171858.2|171728.2|4
1727376090000|2024-09-26 18:41:30|171854.8|171724.8|171849.5|171719.5|171856.8|171726.8|171846.5|171716.5|6
1727376100000|2024-09-26 18:41:40|171850.5|171720.5|171849.6|171719.6|171850.5|171720.5|171849.6|171719.6|2
1727376110000|2024-09-26 18:41:50|171849.7|171719.7|171846.8|171716.8|171849.7|171719.7|171846.8|171716.8|5
1727376120000|2024-09-26 18:42:00|171847.1|171717.1|171857.7|171727.7|171857.7|171727.7|171847.1|171717.1|4
1727376130000|2024-09-26 18:42:10|171856.6|171726.6|171851.6|171721.6|171856.6|171726.6|171848.8|171718.8|5
1727376140000|2024-09-26 18:42:20|171851.4|171721.4|171851.7|171721.7|171851.8|171721.8|171851.3|171721.3|4
1727376150000|2024-09-26 18:42:30|171851.8|171721.8|171852|171722|171852|171722|171851.8|171721.8|2
1727376160000|2024-09-26 18:42:40|171855.4|171725.4|171855.8|171725.8|171855.8|171725.8|171853.3|171723.3|3
1727376170000|2024-09-26 18:42:50|171860.2|171730.2|171846.9|171716.9|171860.2|171730.2|171846.9|171716.9|4
1727376180000|2024-09-26 18:43:00|171847|171717|171845.8|171715.8|171852.2|171722.2|171845.8|171715.8|7
1727376190000|2024-09-26 18:43:10|171842.9|171712.9|171841.2|171711.2|171842.9|171712.9|171836|171706|5
1727376200000|2024-09-26 18:43:20|171838.9|171708.9|171828.9|171698.9|171838.9|171708.9|171824.5|171694.5|7
1727376210000|2024-09-26 18:43:30|171828.8|171698.8|171820.4|171690.4|171828.8|171698.8|171820.4|171690.4|5
1727376220000|2024-09-26 18:43:40|171826.2|171696.2|171818.5|171688.5|171826.2|171696.2|171818.5|171688.5|8
1727376230000|2024-09-26 18:43:50|171818.2|171688.2|171826|171696|171826|171696|171818.2|171688.2|4
1727376240000|2024-09-26 18:44:00|171821.3|171691.3|171821.3|171691.3|171822.2|171692.2|171815.8|171685.8|9
1727376250000|2024-09-26 18:44:10|171821.5|171691.5|171818.6|171688.6|171825.9|171695.9|171818.6|171688.6|4
1727376260000|2024-09-26 18:44:20|171819.5|171689.5|171833|171703|171833|171703|171819.5|171689.5|4
1727376270000|2024-09-26 18:44:30|171833.2|171703.2|171838.6|171708.6|171841|171711|171833.2|171703.2|5
1727376280000|2024-09-26 18:44:40|171845.1|171715.1|171850.3|171720.3|171851.4|171721.4|171841.2|171711.2|6
1727376290000|2024-09-26 18:44:50|171849.7|171719.7|171830.3|171700.3|171849.7|171719.7|171830.3|171700.3|7
1727376300000|2024-09-26 18:45:00|171827.7|171697.7|171807.5|171677.5|171827.7|171697.7|171806|171676|7
1727376310000|2024-09-26 18:45:10|171807.3|171677.3|171807|171677|171807.3|171677.3|171807|171677|3
1727376320000|2024-09-26 18:45:20|171806.9|171676.9|171802.8|171672.8|171809.6|171679.6|171802.8|171672.8|4
1727376330000|2024-09-26 18:45:30|171802.9|171672.9|171812.1|171682.1|171812.1|171682.1|171802.9|171672.9|6
1727376340000|2024-09-26 18:45:40|171805.3|171675.3|171795.5|171665.5|171805.3|171675.3|171793.3|171663.3|11
1727376350000|2024-09-26 18:45:50|171791.5|171661.5|171797.7|171667.7|171799.9|171669.9|171791.5|171661.5|8
1727376360000|2024-09-26 18:46:00|171792.2|171662.2|171794.2|171664.2|171794.2|171664.2|171792.2|171662.2|2
1727376370000|2024-09-26 18:46:10|171790.7|171660.7|171780.8|171650.8|171796.8|171666.8|171780.8|171650.8|9
1727376380000|2024-09-26 18:46:20|171781|171651|171780.3|171650.3|171784.1|171654.1|171780.3|171650.3|3
1727376390000|2024-09-26 18:46:30|171780.8|171650.8|171784|171654|171784.4|171654.4|171780.8|171650.8|3
1727376400000|2024-09-26 18:46:40|171771.3|171641.3|171756.1|171626.1|171771.3|171641.3|171756.1|171626.1|9
1727376410000|2024-09-26 18:46:50|171761.3|171631.3|171760.4|171630.4|171761.3|171631.3|171752|171622|6
1727376420000|2024-09-26 18:47:00|171759.7|171629.7|171751.4|171621.4|171761|171631|171751.4|171621.4|4
1727376430000|2024-09-26 18:47:10|171751.1|171621.1|171755.4|171625.4|171756.5|171626.5|171751|171621|6
1727376440000|2024-09-26 18:47:20|171757.5|171627.5|171755.3|171625.3|171757.5|171627.5|171755.3|171625.3|3
1727376450000|2024-09-26 18:47:30|171755.4|171625.4|171755.3|171625.3|171756.1|171626.1|171755.3|171625.3|4
1727376460000|2024-09-26 18:47:40|171752|171622|171755.4|171625.4|171755.7|171625.7|171752|171622|4
1727376470000|2024-09-26 18:47:50|171755.5|171625.5|171755.3|171625.3|171755.5|171625.5|171755.3|171625.3|2
1727376480000|2024-09-26 18:48:00|171755.4|171625.4|171751.3|171621.3|171755.4|171625.4|171751|171621|6
1727376490000|2024-09-26 18:48:10|171755.7|171625.7|171754.6|171624.6|171755.7|171625.7|171753.7|171623.7|4
1727376500000|2024-09-26 18:48:20|171745.6|171615.6|171754.7|171624.7|171754.7|171624.7|171745.6|171615.6|3
1727376510000|2024-09-26 18:48:30|171745.6|171615.6|171753.9|171623.9|171754.7|171624.7|171745.6|171615.6|5
1727376520000|2024-09-26 18:48:40|171754|171624|171754.4|171624.4|171754.4|171624.4|171754|171624|3
1727376530000|2024-09-26 18:48:50|171753.9|171623.9|171754|171624|171754|171624|171749.9|171619.9|9
1727376540000|2024-09-26 18:49:00|171754.1|171624.1|171753.8|171623.8|171754.1|171624.1|171753.8|171623.8|3
1727376550000|2024-09-26 18:49:10|171753.6|171623.6|171745.1|171615.1|171753.6|171623.6|171745.1|171615.1|3
1727376560000|2024-09-26 18:49:20|171745|171615|171768.8|171638.8|171770.1|171640.1|171745|171615|6
1727376570000|2024-09-26 18:49:30|171767.7|171637.7|171766|171636|171769.1|171639.1|171764.6|171634.6|4
1727376580000|2024-09-26 18:49:40|171765.8|171635.8|171757.2|171627.2|171766|171636|171755.4|171625.4|5
1727376590000|2024-09-26 18:49:50|171755.5|171625.5|171807.1|171677.1|171807.1|171677.1|171755.5|171625.5|4
1727376600000|2024-09-26 18:50:00|171809.1|171679.1|171814.7|171684.7|171817.2|171687.2|171808.7|171678.7|15
1727376610000|2024-09-26 18:50:10|171811.6|171681.6|171827|171697|171827|171697|171811.6|171681.6|7
1727376620000|2024-09-26 18:50:20|171827.2|171697.2|171828.8|171698.8|171828.8|171698.8|171827.2|171697.2|8
1727376630000|2024-09-26 18:50:30|171828.5|171698.5|171852.6|171722.6|171855.1|171725.1|171828.1|171698.1|10
1727376640000|2024-09-26 18:50:40|171855.1|171725.1|171845.7|171715.7|171866.8|171736.8|171845.7|171715.7|14
1727376650000|2024-09-26 18:50:50|171845.6|171715.6|171843.9|171713.9|171851.8|171721.8|171843.8|171713.8|11
1727376660000|2024-09-26 18:51:00|171841.4|171711.4|171833.4|171703.4|171841.4|171711.4|171832.7|171702.7|5
1727376670000|2024-09-26 18:51:10|171833|171703|171829.9|171699.9|171833|171703|171829.9|171699.9|6
1727376680000|2024-09-26 18:51:20|171829.4|171699.4|171826|171696|171829.4|171699.4|171826|171696|7
1727376690000|2024-09-26 18:51:30|171826.5|171696.5|171828.2|171698.2|171828.2|171698.2|171826.5|171696.5|4
1727376700000|2024-09-26 18:51:40|171828.3|171698.3|171858.2|171728.2|171879.8|171749.8|171828.3|171698.3|13
1727376710000|2024-09-26 18:51:50|171858|171728|171858.1|171728.1|171858.1|171728.1|171858|171728|2
1727376720000|2024-09-26 18:52:00|171860.2|171730.2|171859.6|171729.6|171867.6|171737.6|171856.9|171726.9|12
1727376730000|2024-09-26 18:52:10|171858.7|171728.7|171861.5|171731.5|171861.5|171731.5|171856.9|171726.9|8
1727376740000|2024-09-26 18:52:20|171861.2|171731.2|171861.2|171731.2|171861.2|171731.2|171858.3|171728.3|9
1727376750000|2024-09-26 18:52:30|171860|171730|171878.1|171748.1|171878.1|171748.1|171855.2|171725.2|14
1727376760000|2024-09-26 18:52:40|171878.3|171748.3|171878.5|171748.5|171878.5|171748.5|171878.1|171748.1|4
1727376770000|2024-09-26 18:52:50|171878.2|171748.2|171878|171748|171878.3|171748.3|171878|171748|4
1727376780000|2024-09-26 18:53:00|171877.9|171747.9|171878|171748|171878.1|171748.1|171877.9|171747.9|3
1727376790000|2024-09-26 18:53:10|171877.8|171747.8|171906.6|171776.6|171907.1|171777.1|171877.8|171747.8|11
1727376800000|2024-09-26 18:53:20|171904.1|171774.1|171918.7|171788.7|171920.8|171790.8|171904.1|171774.1|6
1727376810000|2024-09-26 18:53:30|171918.6|171788.6|171911.6|171781.6|171921.3|171791.3|171901.9|171771.9|19
1727376820000|2024-09-26 18:53:40|171912.8|171782.8|171909.7|171779.7|171914.6|171784.6|171906.8|171776.8|10
1727376830000|2024-09-26 18:53:50|171912.1|171782.1|171913|171783|171913|171783|171908.1|171778.1|8
1727376840000|2024-09-26 18:54:00|171905.7|171775.7|171909.4|171779.4|171909.4|171779.4|171904.8|171774.8|7
1727376850000|2024-09-26 18:54:10|171905.8|171775.8|171908.4|171778.4|171909.4|171779.4|171905.8|171775.8|6
1727376860000|2024-09-26 18:54:20|171907.4|171777.4|171907.4|171777.4|171907.4|171777.4|171907.4|171777.4|1
1727376870000|2024-09-26 18:54:30|171902.3|171772.3|171893.9|171763.9|171902.3|171772.3|171893.9|171763.9|4
1727376880000|2024-09-26 18:54:40|171887.6|171757.6|171906.2|171776.2|171906.2|171776.2|171883.7|171753.7|8
1727376890000|2024-09-26 18:54:50|171908.3|171778.3|171889|171759|171910.1|171780.1|171887.5|171757.5|6
1727376900000|2024-09-26 18:55:00|171893.6|171763.6|171885.1|171755.1|171893.6|171763.6|171881.1|171751.1|8
1727376910000|2024-09-26 18:55:10|171885.5|171755.5|171885.2|171755.2|171885.8|171755.8|171881.8|171751.8|6
1727376920000|2024-09-26 18:55:20|171881.2|171751.2|171886|171756|171886.1|171756.1|171881.2|171751.2|4
1727376930000|2024-09-26 18:55:30|171882.1|171752.1|171896.5|171766.5|171896.5|171766.5|171882.1|171752.1|2
1727376940000|2024-09-26 18:55:40|171896.4|171766.4|171896.2|171766.2|171896.4|171766.4|171896.2|171766.2|3
1727376950000|2024-09-26 18:55:50|171896|171766|171895.9|171765.9|171896|171766|171895.9|171765.9|2
1727376960000|2024-09-26 18:56:00|171912.1|171782.1|171894.8|171764.8|171912.1|171782.1|171885.2|171755.2|10
1727376970000|2024-09-26 18:56:10|171896|171766|171897.8|171767.8|171897.9|171767.9|171896|171766|3
1727376980000|2024-09-26 18:56:20|171895.7|171765.7|171901|171771|171902.4|171772.4|171891.1|171761.1|15
1727376990000|2024-09-26 18:56:30|171899.7|171769.7|171899.6|171769.6|171899.7|171769.7|171895.7|171765.7|6
1727377000000|2024-09-26 18:56:40|171897.8|171767.8|171898.1|171768.1|171898.1|171768.1|171896.2|171766.2|5
1727377010000|2024-09-26 18:56:50|171898.2|171768.2|171895.8|171765.8|171898.4|171768.4|171894.2|171764.2|6
1727377020000|2024-09-26 18:57:00|171896.9|171766.9|171897|171767|171899.8|171769.8|171896.9|171766.9|4
1727377030000|2024-09-26 18:57:10|171898|171768|171892.5|171762.5|171898.4|171768.4|171892.5|171762.5|7
1727377040000|2024-09-26 18:57:20|171887.6|171757.6|171868|171738|171894.2|171764.2|171868|171738|8
1727377050000|2024-09-26 18:57:30|171871|171741|171870.4|171740.4|171880.7|171750.7|171869.2|171739.2|8
1727377060000|2024-09-26 18:57:40|171871.7|171741.7|171867.4|171737.4|171872.9|171742.9|171866.5|171736.5|8
1727377070000|2024-09-26 18:57:50|171866.5|171736.5|171861.9|171731.9|171866.5|171736.5|171861.9|171731.9|5
1727377080000|2024-09-26 18:58:00|171860.9|171730.9|171863.8|171733.8|171863.8|171733.8|171857.3|171727.3|8
1727377090000|2024-09-26 18:58:10|171863.9|171733.9|171847.9|171717.9|171863.9|171733.9|171846.7|171716.7|11
1727377100000|2024-09-26 18:58:20|171849.1|171719.1|171834.2|171704.2|171849.1|171719.1|171832.4|171702.4|6
1727377110000|2024-09-26 18:58:30|171833.7|171703.7|171833.3|171703.3|171833.7|171703.7|171832.9|171702.9|3
1727377120000|2024-09-26 18:58:40|171831.6|171701.6|171832.3|171702.3|171834.8|171704.8|171831.6|171701.6|5
1727377130000|2024-09-26 18:58:50|171832.2|171702.2|171832.1|171702.1|171832.2|171702.2|171831.9|171701.9|4
1727377140000|2024-09-26 18:59:00|171832|171702|171832|171702|171832|171702|171832|171702|1
1727377150000|2024-09-26 18:59:10|171829.5|171699.5|171831.8|171701.8|171832.1|171702.1|171829.2|171699.2|8
1727377160000|2024-09-26 18:59:20|171831|171701|171831.2|171701.2|171831.2|171701.2|171831|171701|3
1727377170000|2024-09-26 18:59:30|171833.5|171703.5|171829.6|171699.6|171833.5|171703.5|171829.6|171699.6|6
1727377180000|2024-09-26 18:59:40|171826.7|171696.7|171814.6|171684.6|171827.5|171697.5|171814.6|171684.6|9
1727377190000|2024-09-26 18:59:50|171815.1|171685.1|171814.6|171684.6|171817.5|171687.5|171812|171682|12
1727377200000|2024-09-26 19:00:00|171814.8|171684.8|171817.3|171687.3|171818|171688|171814.2|171684.2|6
1727377210000|2024-09-26 19:00:10|171817.4|171687.4|171809.6|171679.6|171817.5|171687.5|171809.6|171679.6|6
1727377220000|2024-09-26 19:00:20|171816.2|171686.2|171815.9|171685.9|171816.9|171686.9|171810.2|171680.2|9
1727377230000|2024-09-26 19:00:30|171816.9|171686.9|171816.7|171686.7|171817.2|171687.2|171814.5|171684.5|5
1727377240000|2024-09-26 19:00:40|171810.2|171680.2|171806.8|171676.8|171819.6|171689.6|171806.8|171676.8|3
1727377250000|2024-09-26 19:00:50|171807|171677|171815.9|171685.9|171816.2|171686.2|171807|171677|4
1727377260000|2024-09-26 19:01:00|171816|171686|171819|171689|171819|171689|171816|171686|2
1727377270000|2024-09-26 19:01:10|171819.2|171689.2|171818.8|171688.8|171819.2|171689.2|171818.7|171688.7|3
1727377280000|2024-09-26 19:01:20|171823.1|171693.1|171821|171691|171823.6|171693.6|171817.5|171687.5|9
1727377290000|2024-09-26 19:01:30|171819.4|171689.4|171772.5|171642.5|171819.4|171689.4|171761|171631|9
1727377300000|2024-09-26 19:01:40|171772.8|171642.8|171783.9|171653.9|171787.7|171657.7|171772.8|171642.8|5
1727377310000|2024-09-26 19:01:50|171783.4|171653.4|171783.8|171653.8|171783.9|171653.9|171782.2|171652.2|6
1727377320000|2024-09-26 19:02:00|171784.3|171654.3|171780.5|171650.5|171790.5|171660.5|171780.5|171650.5|8
1727377330000|2024-09-26 19:02:10|171780.4|171650.4|171776.3|171646.3|171780.4|171650.4|171774.1|171644.1|6
1727377340000|2024-09-26 19:02:20|171776.1|171646.1|171772.6|171642.6|171776.1|171646.1|171772.6|171642.6|3
1727377350000|2024-09-26 19:02:30|171772.7|171642.7|171771.6|171641.6|171772.7|171642.7|171771.1|171641.1|3
1727377360000|2024-09-26 19:02:40|171773.2|171643.2|171773.5|171643.5|171773.5|171643.5|171767.2|171637.2|6
1727377370000|2024-09-26 19:02:50|171774.2|171644.2|171773|171643|171774.2|171644.2|171772.6|171642.6|4
1727377380000|2024-09-26 19:03:00|171773.2|171643.2|171773.7|171643.7|171774.4|171644.4|171773.2|171643.2|5
1727377390000|2024-09-26 19:03:10|171773.6|171643.6|171774|171644|171774.2|171644.2|171773.6|171643.6|6
1727377400000|2024-09-26 19:03:20|171774.3|171644.3|171772.5|171642.5|171774.3|171644.3|171772.5|171642.5|5
1727377410000|2024-09-26 19:03:30|171772.4|171642.4|171770.6|171640.6|171772.4|171642.4|171770.6|171640.6|3
1727377420000|2024-09-26 19:03:40|171767.4|171637.4|171771.8|171641.8|171771.8|171641.8|171765.4|171635.4|6
1727377430000|2024-09-26 19:03:50|171771.9|171641.9|171769.2|171639.2|171771.9|171641.9|171769.2|171639.2|5
1727377440000|2024-09-26 19:04:00|171769.3|171639.3|171757.3|171627.3|171769.3|171639.3|171757.3|171627.3|5
1727377450000|2024-09-26 19:04:10|171756.6|171626.6|171760.2|171630.2|171762.3|171632.3|171756.6|171626.6|10
1727377460000|2024-09-26 19:04:20|171757.5|171627.5|171760|171630|171760|171630|171757.5|171627.5|3
1727377470000|2024-09-26 19:04:30|171759.4|171629.4|171756.8|171626.8|171759.4|171629.4|171756.8|171626.8|3
1727377480000|2024-09-26 19:04:40|171757.5|171627.5|171754.8|171624.8|171757.5|171627.5|171751.4|171621.4|5
1727377490000|2024-09-26 19:04:50|171754.9|171624.9|171741.2|171611.2|171754.9|171624.9|171741.2|171611.2|8
1727377500000|2024-09-26 19:05:00|171740.9|171610.9|171740.8|171610.8|171740.9|171610.9|171740.7|171610.7|3
1727377510000|2024-09-26 19:05:10|171741.3|171611.3|171744.5|171614.5|171744.5|171614.5|171741.3|171611.3|3
1727377520000|2024-09-26 19:05:20|171745.5|171615.5|171751.3|171621.3|171753.8|171623.8|171745.5|171615.5|9
1727377530000|2024-09-26 19:05:30|171751.7|171621.7|171750.8|171620.8|171751.7|171621.7|171750.8|171620.8|10
1727377540000|2024-09-26 19:05:40|171750.7|171620.7|171750.2|171620.2|171751|171621|171750.2|171620.2|5
1727377550000|2024-09-26 19:05:50|171749.6|171619.6|171750.4|171620.4|171751|171621|171749.6|171619.6|14
1727377560000|2024-09-26 19:06:00|171750.1|171620.1|171750.4|171620.4|171750.4|171620.4|171750.1|171620.1|2
1727377570000|2024-09-26 19:06:10|171748.8|171618.8|171728.9|171638.9|171748.8|171638.9|171728.9|171614.1|5
1727377580000|2024-09-26 19:06:20|171748.6|171618.6|171742.4|171612.4|171749.6|171619.6|171742.2|171612.2|10
1727377590000|2024-09-26 19:06:30|171742.1|171612.1|171741.3|171611.3|171742.1|171612.1|171741.3|171611.3|4
1727377600000|2024-09-26 19:06:40|171739|171609|171738.6|171608.6|171739|171609|171738.6|171608.6|2
1727377610000|2024-09-26 19:06:50|171738.5|171608.5|171734.7|171604.7|171738.9|171608.9|171734.7|171604.7|4
1727377620000|2024-09-26 19:07:00|171738.9|171608.9|171738.9|171608.9|171738.9|171608.9|171738.9|171608.9|1
1727377640000|2024-09-26 19:07:20|171743.5|171613.5|171744.6|171614.6|171744.6|171614.6|171743.5|171613.5|3
1727377650000|2024-09-26 19:07:30|171744.8|171614.8|171744.7|171614.7|171744.8|171614.8|171744.7|171614.7|2
1727377660000|2024-09-26 19:07:40|171742.3|171612.3|171742.3|171612.3|171742.3|171612.3|171742.3|171612.3|1
1727377670000|2024-09-26 19:07:50|171741.7|171611.7|171741.3|171611.3|171741.7|171611.7|171741.1|171611.1|6
1727377680000|2024-09-26 19:08:00|171740.1|171610.1|171739.7|171609.7|171740.2|171610.2|171739.7|171609.7|4
1727377690000|2024-09-26 19:08:10|171739.3|171609.3|171757|171627|171757|171627|171739.2|171609.2|5
1727377700000|2024-09-26 19:08:20|171757.1|171627.1|171757|171627|171757.1|171627.1|171757|171627|2
1727377710000|2024-09-26 19:08:30|171755.6|171625.6|171752.2|171622.2|171755.6|171625.6|171752.2|171622.2|3
1727377720000|2024-09-26 19:08:40|171752.3|171622.3|171752.2|171622.2|171752.3|171622.3|171752|171622|4
1727377730000|2024-09-26 19:08:50|171752.7|171622.7|171752.2|171622.2|171752.7|171622.7|171752.2|171622.2|2
1727377740000|2024-09-26 19:09:00|171753.3|171623.3|171753.3|171623.3|171753.3|171623.3|171753.3|171623.3|1
1727377750000|2024-09-26 19:09:10|171751.5|171621.5|171751.5|171621.5|171751.5|171621.5|171751.5|171621.5|1
1727377760000|2024-09-26 19:09:20|171758.8|171628.8|171752.9|171622.9|171758.8|171628.8|171752.9|171622.9|3
1727377770000|2024-09-26 19:09:30|171754.6|171624.6|171761.5|171631.5|171762|171632|171754.6|171624.6|4
1727377780000|2024-09-26 19:09:40|171762|171632|171768.9|171638.9|171768.9|171638.9|171762|171632|5
1727377790000|2024-09-26 19:09:50|171768.4|171638.4|171757.9|171627.9|171768.5|171638.5|171757.9|171627.9|3
1727377800000|2024-09-26 19:10:00|171758.3|171628.3|171758.1|171628.1|171758.3|171628.3|171758.1|171628.1|3
1727377810000|2024-09-26 19:10:10|171760.2|171630.2|171752.6|171622.6|171760.2|171630.2|171749.6|171619.6|6
1727377820000|2024-09-26 19:10:20|171752.7|171622.7|171749.7|171619.7|171752.7|171622.7|171749.7|171619.7|2
1727377830000|2024-09-26 19:10:30|171752.7|171622.7|171752.9|171622.9|171752.9|171622.9|171748.9|171618.9|7
1727377840000|2024-09-26 19:10:40|171753|171623|171753|171623|171753|171623|171753|171623|1
1727377850000|2024-09-26 19:10:50|171755.2|171625.2|171755.2|171625.2|171755.2|171625.2|171753|171623|5
1727377860000|2024-09-26 19:11:00|171755.1|171625.1|171754.6|171624.6|171755.2|171625.2|171754.6|171624.6|3
1727377870000|2024-09-26 19:11:10|171758.9|171628.9|171754.1|171624.1|171758.9|171628.9|171750.5|171620.5|8
1727377880000|2024-09-26 19:11:20|171754|171624|171749.6|171619.6|171754|171624|171749.6|171619.6|2
1727377890000|2024-09-26 19:11:30|171749.5|171619.5|171756|171626|171756|171626|171749.5|171619.5|4
1727377900000|2024-09-26 19:11:40|171756.7|171626.7|171757.4|171627.4|171757.4|171627.4|171756.7|171626.7|2
1727377920000|2024-09-26 19:12:00|171748.7|171618.7|171748.7|171618.7|171748.7|171618.7|171748.7|171618.7|1
1727377930000|2024-09-26 19:12:10|171748.6|171618.6|171748.9|171618.9|171748.9|171618.9|171748.6|171618.6|2
1727377940000|2024-09-26 19:12:20|171749|171619|171749|171619|171749|171619|171749|171619|1
1727377950000|2024-09-26 19:12:30|171753.3|171623.3|171761.1|171631.1|171761.1|171631.1|171753.3|171623.3|5
1727377960000|2024-09-26 19:12:40|171761.2|171631.2|171759.9|171629.9|171761.2|171631.2|171759.9|171629.9|3
1727377980000|2024-09-26 19:13:00|171751.9|171621.9|171751.8|171621.8|171751.9|171621.9|171751.8|171621.8|2
1727378000000|2024-09-26 19:13:20|171759.7|171629.7|171759.7|171629.7|171759.7|171629.7|171759.7|171629.7|1
1727378010000|2024-09-26 19:13:30|171755.3|171625.3|171748|171618|171755.3|171625.3|171747.5|171617.5|4
1727378020000|2024-09-26 19:13:40|171748.1|171618.1|171748.2|171618.2|171748.2|171618.2|171748.1|171618.1|2
1727378030000|2024-09-26 19:13:50|171748.3|171618.3|171747|171617|171748.5|171618.5|171747|171617|7
1727378040000|2024-09-26 19:14:00|171748.1|171618.1|171748.1|171618.1|171748.1|171618.1|171748.1|171618.1|1
1727378050000|2024-09-26 19:14:10|171747.9|171617.9|171755.8|171625.8|171755.8|171625.8|171747.4|171617.4|5
1727378060000|2024-09-26 19:14:20|171756.2|171626.2|171757.1|171627.1|171757.3|171627.3|171756.2|171626.2|5
1727378070000|2024-09-26 19:14:30|171757.2|171627.2|171757.2|171627.2|171757.2|171627.2|171757.2|171627.2|1
1727378080000|2024-09-26 19:14:40|171757.3|171627.3|171757.4|171627.4|171757.4|171627.4|171757.3|171627.3|2
1727378090000|2024-09-26 19:14:50|171756.5|171626.5|171768.5|171638.5|171769.1|171639.1|171756.5|171626.5|5
1727378100000|2024-09-26 19:15:00|171788.6|171658.6|171779.4|171649.4|171788.6|171658.6|171779.4|171649.4|5
1727378110000|2024-09-26 19:15:10|171779.3|171649.3|171779.6|171649.6|171779.6|171649.6|171779.3|171649.3|3
1727378120000|2024-09-26 19:15:20|171779.3|171649.3|171775.7|171645.7|171779.3|171649.3|171774.9|171644.9|6
1727378130000|2024-09-26 19:15:30|171777.5|171647.5|171781.1|171651.1|171781.1|171651.1|171776.7|171646.7|5
1727378140000|2024-09-26 19:15:40|171781.2|171651.2|171780.8|171650.8|171781.2|171651.2|171780.8|171650.8|6
1727378150000|2024-09-26 19:15:50|171780.9|171650.9|171780|171650|171780.9|171650.9|171780|171650|3
1727378160000|2024-09-26 19:16:00|171779.8|171649.8|171779.8|171649.8|171779.8|171649.8|171769.2|171639.2|3
1727378170000|2024-09-26 19:16:10|171779.7|171649.7|171779.7|171649.7|171779.7|171649.7|171779.7|171649.7|1
1727378180000|2024-09-26 19:16:20|171779.8|171649.8|171780.7|171650.7|171781.8|171651.8|171779.8|171649.8|3
1727378190000|2024-09-26 19:16:30|171780.5|171650.5|171779.5|171649.5|171780.5|171650.5|171779.5|171649.5|4
1727378200000|2024-09-26 19:16:40|171779.6|171649.6|171775.9|171645.9|171780.4|171650.4|171775.9|171645.9|5
1727378210000|2024-09-26 19:16:50|171776.8|171646.8|171776.8|171646.8|171776.8|171646.8|171776.6|171646.6|3
1727378220000|2024-09-26 19:17:00|171777.1|171647.1|171777.5|171647.5|171777.5|171647.5|171767.9|171637.9|7
1727378230000|2024-09-26 19:17:10|171777.4|171647.4|171780.4|171650.4|171780.6|171650.6|171777.4|171647.4|5
1727378240000|2024-09-26 19:17:20|171780.5|171650.5|171782.3|171652.3|171782.3|171652.3|171780.4|171650.4|4
1727378250000|2024-09-26 19:17:30|171782.4|171652.4|171783.6|171653.6|171784.2|171654.2|171782.3|171652.3|6
1727378260000|2024-09-26 19:17:40|171783.8|171653.8|171783.6|171653.6|171783.8|171653.8|171783.6|171653.6|2
1727378270000|2024-09-26 19:17:50|171783.8|171653.8|171782.5|171652.5|171783.8|171653.8|171782.5|171652.5|2
1727378280000|2024-09-26 19:18:00|171784.2|171654.2|171795.9|171665.9|171798.6|171668.6|171784.2|171654.2|7
1727378290000|2024-09-26 19:18:10|171794.6|171664.6|171795.4|171665.4|171795.4|171665.4|171794.6|171664.6|4
1727378300000|2024-09-26 19:18:20|171795.7|171665.7|171797.2|171667.2|171797.3|171667.3|171795.7|171665.7|7
1727378310000|2024-09-26 19:18:30|171801.1|171671.1|171801.8|171671.8|171802.2|171672.2|171800.5|171670.5|5
1727378320000|2024-09-26 19:18:40|171801.9|171671.9|171801.5|171671.5|171801.9|171671.9|171801.4|171671.4|4
1727378330000|2024-09-26 19:18:50|171801.8|171671.8|171802.4|171672.4|171802.4|171672.4|171801.8|171671.8|3
1727378340000|2024-09-26 19:19:00|171803.8|171673.8|171803.3|171673.3|171816.7|171686.7|171803.3|171673.3|7
1727378350000|2024-09-26 19:19:10|171802.9|171672.9|171803.6|171673.6|171804.1|171674.1|171802.9|171672.9|5
1727378360000|2024-09-26 19:19:20|171803.5|171673.5|171803.1|171673.1|171803.5|171673.5|171803.1|171673.1|5
1727378370000|2024-09-26 19:19:30|171803.2|171673.2|171802.8|171672.8|171803.2|171673.2|171802.8|171672.8|3
1727378380000|2024-09-26 19:19:40|171802.9|171672.9|171803.5|171673.5|171803.5|171673.5|171802.9|171672.9|2
1727378390000|2024-09-26 19:19:50|171803.1|171673.1|171798.6|171668.6|171803.3|171673.3|171798.6|171668.6|4
1727378400000|2024-09-26 19:20:00|171792.9|171662.9|171791.9|171661.9|171792.9|171662.9|171791.8|171661.8|4
1727378410000|2024-09-26 19:20:10|171791.8|171661.8|171789.2|171659.2|171791.8|171661.8|171789.2|171659.2|2
1727378420000|2024-09-26 19:20:20|171779.1|171649.1|171781.7|171651.7|171787.2|171657.2|171779.1|171649.1|6
1727378430000|2024-09-26 19:20:30|171793.1|171663.1|171793|171663|171793.1|171663.1|171792.9|171662.9|3
1727378440000|2024-09-26 19:20:40|171792.9|171662.9|171792.6|171662.6|171792.9|171662.9|171792.6|171662.6|3
1727378450000|2024-09-26 19:20:50|171797.5|171667.5|171797.3|171667.3|171797.5|171667.5|171793.8|171663.8|10
1727378460000|2024-09-26 19:21:00|171793.8|171663.8|171797.4|171667.4|171797.4|171667.4|171793.8|171663.8|8
1727378470000|2024-09-26 19:21:10|171794|171664|171798.2|171668.2|171798.2|171668.2|171794|171664|8
1727378490000|2024-09-26 19:21:30|171802.4|171672.4|171803|171673|171804.9|171674.9|171802.4|171672.4|4
1727378500000|2024-09-26 19:21:40|171803.5|171673.5|171803.9|171673.9|171803.9|171673.9|171803.5|171673.5|2
1727378510000|2024-09-26 19:21:50|171804.2|171674.2|171804.5|171674.5|171804.5|171674.5|171804.2|171674.2|2
1727378520000|2024-09-26 19:22:00|171808.5|171678.5|171804.7|171674.7|171808.5|171678.5|171804.7|171674.7|4
1727378530000|2024-09-26 19:22:10|171804.9|171674.9|171804.7|171674.7|171805.1|171675.1|171804.7|171674.7|5
1727378540000|2024-09-26 19:22:20|171804.8|171674.8|171804.3|171674.3|171804.9|171674.9|171804.3|171674.3|4
1727378550000|2024-09-26 19:22:30|171804.6|171674.6|171805.3|171675.3|171805.3|171675.3|171804.6|171674.6|2
1727378560000|2024-09-26 19:22:40|171806.4|171676.4|171806.5|171676.5|171806.5|171676.5|171806.4|171676.4|2
1727378570000|2024-09-26 19:22:50|171806.4|171676.4|171806.4|171676.4|171806.4|171676.4|171806.3|171676.3|3
1727378580000|2024-09-26 19:23:00|171805.4|171675.4|171805.4|171675.4|171805.8|171675.8|171805.3|171675.3|6
1727378590000|2024-09-26 19:23:10|171805.7|171675.7|171805.4|171675.4|171805.7|171675.7|171805.4|171675.4|2
1727378600000|2024-09-26 19:23:20|171806.9|171676.9|171807.7|171677.7|171817.3|171687.3|171806.9|171676.9|9
1727378610000|2024-09-26 19:23:30|171807.6|171677.6|171807.7|171677.7|171807.7|171677.7|171807.6|171677.6|2
1727378620000|2024-09-26 19:23:40|171807.6|171677.6|171807.6|171677.6|171807.6|171677.6|171807.6|171677.6|1
1727378630000|2024-09-26 19:23:50|171807.7|171677.7|171808.8|171678.8|171808.8|171678.8|171803.5|171673.5|5
1727378640000|2024-09-26 19:24:00|171808.7|171678.7|171804.5|171674.5|171808.7|171678.7|171804.5|171674.5|4
1727378650000|2024-09-26 19:24:10|171798.7|171668.7|171804.2|171674.2|171804.7|171674.7|171798.7|171668.7|3
1727378660000|2024-09-26 19:24:20|171806.3|171676.3|171810.6|171680.6|171810.6|171680.6|171806.3|171676.3|5
1727378670000|2024-09-26 19:24:30|171809.5|171679.5|171813.1|171683.1|171816.4|171686.4|171809.5|171679.5|8
1727378680000|2024-09-26 19:24:40|171810.5|171680.5|171784.7|171694.7|171810.9|171694.7|171784.7|171680.4|4
1727378690000|2024-09-26 19:24:50|171782.3|171692.3|171778.5|171688.5|171784.3|171694.3|171778.5|171688.5|4
1727378700000|2024-09-26 19:25:00|171778.2|171688.2|171788|171698|171788|171698|171778.2|171688.2|4
1727378710000|2024-09-26 19:25:10|171787.7|171697.7|171804.9|171674.9|171806.3|171697.7|171787.5|171674.9|4
1727378720000|2024-09-26 19:25:20|171805.1|171675.1|171804.9|171674.9|171805.9|171675.9|171804.9|171674.9|4
1727378730000|2024-09-26 19:25:30|171805.2|171675.2|171804.6|171674.6|171805.6|171675.6|171804.6|171674.6|3
1727378740000|2024-09-26 19:25:40|171804.7|171674.7|171805.6|171675.6|171805.6|171675.6|171804.7|171674.7|4
1727378750000|2024-09-26 19:25:50|171807.3|171677.3|171814.6|171684.6|171814.6|171684.6|171807.3|171677.3|4
1727378760000|2024-09-26 19:26:00|171806.1|171676.1|171798|171668|171806.1|171676.1|171797.6|171667.6|10
1727378770000|2024-09-26 19:26:10|171797.7|171667.7|171797.6|171667.6|171797.7|171667.7|171797.5|171667.5|3
1727378780000|2024-09-26 19:26:20|171797.4|171667.4|171803.4|171673.4|171805.3|171675.3|171797.2|171667.2|8
1727378790000|2024-09-26 19:26:30|171805.3|171675.3|171811.4|171681.4|171812.3|171682.3|171805.3|171675.3|5
1727378800000|2024-09-26 19:26:40|171812|171682|171812|171682|171812|171682|171812|171682|1
1727378810000|2024-09-26 19:26:50|171812.2|171682.2|171811.3|171681.3|171812.6|171682.6|171811.2|171681.2|6
1727378820000|2024-09-26 19:27:00|171808.1|171678.1|171808.8|171678.8|171811.5|171681.5|171808.1|171678.1|4
1727378830000|2024-09-26 19:27:10|171809.9|171679.9|171824|171694|171824|171694|171809.2|171679.2|5
1727378840000|2024-09-26 19:27:20|171824.3|171694.3|171835.1|171705.1|171840.1|171710.1|171824.3|171694.3|9
1727378850000|2024-09-26 19:27:30|171836.4|171706.4|171838.6|171708.6|171840.4|171710.4|171835.4|171705.4|9
1727378860000|2024-09-26 19:27:40|171836.5|171706.5|171837.5|171707.5|171839.5|171709.5|171836.5|171706.5|7
1727378870000|2024-09-26 19:27:50|171820.8|171730.8|171820.7|171730.7|171823.5|171733.5|171820.7|171730.7|4
1727378880000|2024-09-26 19:28:00|171820.5|171730.5|171820.5|171730.5|171820.5|171730.5|171820.5|171730.5|1
1727378890000|2024-09-26 19:28:10|171823.3|171733.3|171827|171737|171827|171737|171820.5|171730.5|8
1727378900000|2024-09-26 19:28:20|171824.8|171734.8|171824.8|171734.8|171824.8|171734.8|171824.8|171734.8|1
1727378910000|2024-09-26 19:28:30|171824.9|171734.9|171825.1|171735.1|171825.1|171735.1|171824.8|171734.8|4
1727378920000|2024-09-26 19:28:40|171824.7|171734.7|171821.3|171731.3|171824.7|171734.7|171820.7|171730.7|4
1727378930000|2024-09-26 19:28:50|171822.2|171732.2|171821.8|171731.8|171822.2|171732.2|171821.8|171731.8|3
1727378940000|2024-09-26 19:29:00|171821.4|171731.4|171824.8|171734.8|171824.8|171734.8|171821.4|171731.4|3
1727378950000|2024-09-26 19:29:10|171824.6|171734.6|171824.8|171734.8|171824.8|171734.8|171824.6|171734.6|2
1727378960000|2024-09-26 19:29:20|171824.7|171734.7|171824.4|171734.4|171824.7|171734.7|171824.4|171734.4|2
1727378970000|2024-09-26 19:29:30|171824.6|171734.6|171819.3|171729.3|171824.8|171734.8|171819.3|171729.3|5
1727378980000|2024-09-26 19:29:40|171821|171731|171821.3|171731.3|171821.3|171731.3|171821|171731|2
1727378990000|2024-09-26 19:29:50|171820.9|171730.9|171821.2|171731.2|171821.2|171731.2|171820.9|171730.9|2
1727379000000|2024-09-26 19:30:00|171819|171729|171818.9|171728.9|171819|171729|171818.9|171728.9|2
1727379010000|2024-09-26 19:30:10|171818.6|171728.6|171818.6|171728.6|171818.6|171728.6|171818.6|171728.6|1
1727379020000|2024-09-26 19:30:20|171818.5|171728.5|171818.5|171728.5|171818.5|171728.5|171818.5|171728.5|1
1727379030000|2024-09-26 19:30:30|171819.9|171729.9|171821.4|171731.4|171821.4|171731.4|171819.2|171729.2|3
1727379040000|2024-09-26 19:30:40|171821.3|171731.3|171869.5|171739.5|171886.1|171756.1|171819.1|171729.1|6
1727379050000|2024-09-26 19:30:50|171869.1|171739.1|171868.9|171738.9|171869.1|171739.1|171868.9|171738.9|2
1727379060000|2024-09-26 19:31:00|171871.5|171741.5|171882.4|171752.4|171882.4|171752.4|171871.5|171741.5|6
1727379070000|2024-09-26 19:31:10|171882.1|171752.1|171882.3|171752.3|171882.3|171752.3|171881.4|171751.4|4
1727379080000|2024-09-26 19:31:20|171882.1|171752.1|171896|171766|171900.3|171770.3|171882|171752|10
1727379090000|2024-09-26 19:31:30|171904.3|171774.3|171899.4|171769.4|171904.3|171774.3|171899.4|171769.4|9
1727379100000|2024-09-26 19:31:40|171905.3|171775.3|171904.5|171774.5|171907.7|171777.7|171903.1|171773.1|9
1727379110000|2024-09-26 19:31:50|171904.9|171774.9|171907.5|171777.5|171907.5|171777.5|171904.9|171774.9|6
1727379120000|2024-09-26 19:32:00|171910.4|171780.4|171915.1|171785.1|171915.1|171785.1|171910.3|171780.3|5
1727379130000|2024-09-26 19:32:10|171917.2|171787.2|171930.3|171800.3|171932.4|171802.4|171915.1|171785.1|9
1727379140000|2024-09-26 19:32:20|171929.7|171799.7|171928.2|171798.2|171929.7|171799.7|171928.2|171798.2|6
1727379150000|2024-09-26 19:32:30|171927.9|171797.9|171927.9|171797.9|171927.9|171797.9|171927.9|171797.9|1
1727379160000|2024-09-26 19:32:40|171932.8|171802.8|171940.3|171810.3|171940.3|171810.3|171932.8|171802.8|3
1727379170000|2024-09-26 19:32:50|171938.7|171808.7|171938.7|171808.7|171938.7|171808.7|171938.7|171808.7|1
1727379180000|2024-09-26 19:33:00|171937.3|171807.3|171937.1|171807.1|171937.3|171807.3|171937.1|171807.1|3
1727379190000|2024-09-26 19:33:10|171938.1|171808.1|171938.2|171808.2|171938.2|171808.2|171938.1|171808.1|2
1727379200000|2024-09-26 19:33:20|171938.1|171808.1|171942.1|171812.1|171942.1|171812.1|171938.1|171808.1|5
1727379210000|2024-09-26 19:33:30|171941.6|171811.6|171941.6|171811.6|171941.6|171811.6|171941.6|171811.6|1
1727379220000|2024-09-26 19:33:40|171941.5|171811.5|171941.5|171811.5|171941.5|171811.5|171941.5|171811.5|1
1727379230000|2024-09-26 19:33:50|171941.6|171811.6|171945|171815|171945.4|171815.4|171938.7|171808.7|9
1727379240000|2024-09-26 19:34:00|171947.3|171817.3|171945.1|171815.1|171948.3|171818.3|171945|171815|7
1727379260000|2024-09-26 19:34:20|171946.1|171816.1|171951|171821|171951|171821|171946.1|171816.1|2
1727379280000|2024-09-26 19:34:40|171950.9|171820.9|171947.7|171817.7|171950.9|171820.9|171945.5|171815.5|6
1727379290000|2024-09-26 19:34:50|171945.5|171815.5|171947.7|171817.7|171947.7|171817.7|171945.5|171815.5|3
1727379300000|2024-09-26 19:35:00|171947.8|171817.8|171947|171817|171949.3|171819.3|171947|171817|6
1727379310000|2024-09-26 19:35:10|171949.3|171819.3|171946.8|171816.8|171949.7|171819.7|171946.8|171816.8|7
1727379320000|2024-09-26 19:35:20|171946.9|171816.9|171950.6|171820.6|171950.6|171820.6|171946.9|171816.9|9
1727379330000|2024-09-26 19:35:30|171947.7|171817.7|171947.2|171817.2|171949.9|171819.9|171947.1|171817.1|9
1727379340000|2024-09-26 19:35:40|171947.3|171817.3|171951.8|171821.8|171951.8|171821.8|171947.3|171817.3|3
1727379350000|2024-09-26 19:35:50|171952|171822|171951.7|171821.7|171952|171822|171951.7|171821.7|2
1727379360000|2024-09-26 19:36:00|171951.8|171821.8|171952|171822|171952|171822|171951.8|171821.8|2
1727379370000|2024-09-26 19:36:10|171951.7|171821.7|171946.2|171816.2|171951.7|171821.7|171945.7|171815.7|9
1727379380000|2024-09-26 19:36:20|171948.7|171818.7|171946.2|171816.2|171948.8|171818.8|171946|171816|6
1727379390000|2024-09-26 19:36:30|171946.1|171816.1|171944.7|171814.7|171946.1|171816.1|171944.7|171814.7|3
1727379400000|2024-09-26 19:36:40|171950.5|171820.5|171935.3|171805.3|171950.7|171820.7|171935.3|171805.3|4
1727379410000|2024-09-26 19:36:50|171935.6|171805.6|171936.1|171806.1|171936.1|171806.1|171935.6|171805.6|2
1727379420000|2024-09-26 19:37:00|171942.5|171812.5|171939.3|171809.3|171942.5|171812.5|171939.3|171809.3|3
1727379430000|2024-09-26 19:37:10|171939.2|171809.2|171938.2|171808.2|171939.2|171809.2|171938.2|171808.2|3
1727379440000|2024-09-26 19:37:20|171944.6|171814.6|171942.5|171812.5|171945|171815|171942.5|171812.5|4
1727379450000|2024-09-26 19:37:30|171943.4|171813.4|171946.9|171816.9|171947.3|171817.3|171942.9|171812.9|6
1727379460000|2024-09-26 19:37:40|171946.8|171816.8|171946.8|171816.8|171946.8|171816.8|171946.8|171816.8|1
1727379470000|2024-09-26 19:37:50|171947.1|171817.1|171942.7|171812.7|171947.1|171817.1|171942.3|171812.3|6
1727379480000|2024-09-26 19:38:00|171942.9|171812.9|171941.1|171811.1|171944.5|171814.5|171940|171810|8
1727379490000|2024-09-26 19:38:10|171941.3|171811.3|171941.5|171811.5|171941.5|171811.5|171941.3|171811.3|3
1727379510000|2024-09-26 19:38:30|171945|171815|171945|171815|171945|171815|171944.2|171814.2|5
1727379520000|2024-09-26 19:38:40|171945.1|171815.1|171944.2|171814.2|171945.4|171815.4|171944.2|171814.2|4
1727379530000|2024-09-26 19:38:50|171941.2|171811.2|171941.7|171811.7|171941.7|171811.7|171941.2|171811.2|2
1727379540000|2024-09-26 19:39:00|171941.8|171811.8|171945.4|171815.4|171945.4|171815.4|171941.8|171811.8|4
1727379550000|2024-09-26 19:39:10|171948.3|171818.3|171951.7|171821.7|171951.7|171821.7|171948.3|171818.3|5
1727379560000|2024-09-26 19:39:20|171951.6|171821.6|171950.5|171820.5|171951.6|171821.6|171950.5|171820.5|4
1727379570000|2024-09-26 19:39:30|171952.2|171822.2|171954.5|171824.5|171954.5|171824.5|171951.2|171821.2|3
1727379590000|2024-09-26 19:39:50|171954.7|171824.7|171957.2|171827.2|171957.2|171827.2|171954.7|171824.7|2
1727379600000|2024-09-26 19:40:00|171956.5|171826.5|171952.1|171822.1|171956.5|171826.5|171952.1|171822.1|2
1727379620000|2024-09-26 19:40:20|171952.5|171822.5|171952.3|171822.3|171952.9|171822.9|171952.2|171822.2|5
1727379630000|2024-09-26 19:40:30|171952.6|171822.6|171953.3|171823.3|171953.3|171823.3|171952.6|171822.6|2
1727379640000|2024-09-26 19:40:40|171953.2|171823.2|171952.6|171822.6|171953.2|171823.2|171952.6|171822.6|2
1727379650000|2024-09-26 19:40:50|171953.2|171823.2|171953.2|171823.2|171953.2|171823.2|171953.2|171823.2|1
1727379660000|2024-09-26 19:41:00|171953|171823|171948.3|171818.3|171953|171823|171948.3|171818.3|5
1727379670000|2024-09-26 19:41:10|171948.4|171818.4|171949.5|171819.5|171949.5|171819.5|171948.4|171818.4|2
1727379680000|2024-09-26 19:41:20|171949.7|171819.7|171950|171820|171950|171820|171949.7|171819.7|2
1727379690000|2024-09-26 19:41:30|171949.2|171819.2|171947.1|171817.1|171949.2|171819.2|171947.1|171817.1|5
1727379700000|2024-09-26 19:41:40|171945.3|171815.3|171945.6|171815.6|171945.6|171815.6|171945.3|171815.3|2
1727379710000|2024-09-26 19:41:50|171945.4|171815.4|171949.8|171819.8|171949.8|171819.8|171945.4|171815.4|3
1727379720000|2024-09-26 19:42:00|171949.7|171819.7|171949.7|171819.7|171949.7|171819.7|171949.7|171819.7|1
1727379730000|2024-09-26 19:42:10|171949.4|171819.4|171946.1|171816.1|171949.4|171819.4|171945.6|171815.6|5
1727379740000|2024-09-26 19:42:20|171942.6|171812.6|171942.6|171812.6|171942.6|171812.6|171942.1|171812.1|5
1727379750000|2024-09-26 19:42:30|171942.3|171812.3|171942.1|171812.1|171942.3|171812.3|171942.1|171812.1|2
1727379760000|2024-09-26 19:42:40|171942.3|171812.3|171944|171814|171944|171814|171942.3|171812.3|4
1727379770000|2024-09-26 19:42:50|171949.5|171819.5|171949.1|171819.1|171949.5|171819.5|171949.1|171819.1|2
1727379780000|2024-09-26 19:43:00|171949|171819|171949|171819|171949|171819|171949|171819|1
1727379790000|2024-09-26 19:43:10|171946.4|171816.4|171946.4|171816.4|171946.4|171816.4|171946.4|171816.4|1
1727379800000|2024-09-26 19:43:20|171946.5|171816.5|171946.6|171816.6|171946.6|171816.6|171946.5|171816.5|2
1727379810000|2024-09-26 19:43:30|171946.3|171816.3|171950.6|171820.6|171950.6|171820.6|171945.9|171815.9|4
1727379820000|2024-09-26 19:43:40|171951.2|171821.2|171951.8|171821.8|171951.8|171821.8|171951.2|171821.2|2
1727379830000|2024-09-26 19:43:50|171951|171821|171950.9|171820.9|171951|171821|171950.9|171820.9|2
1727379840000|2024-09-26 19:44:00|171950.1|171820.1|171949.8|171819.8|171950.1|171820.1|171949.8|171819.8|2
1727379860000|2024-09-26 19:44:20|171951.5|171821.5|171949.8|171819.8|171951.5|171821.5|171949.8|171819.8|3
1727379870000|2024-09-26 19:44:30|171950.4|171820.4|171948.9|171818.9|171951.1|171821.1|171948.2|171818.2|7
1727379880000|2024-09-26 19:44:40|171948.6|171818.6|171948.9|171818.9|171948.9|171818.9|171948.3|171818.3|3
1727379890000|2024-09-26 19:44:50|171949|171819|171949|171819|171949|171819|171949|171819|1
1727379900000|2024-09-26 19:45:00|171948.9|171818.9|171944.9|171814.9|171948.9|171818.9|171944.9|171814.9|4
1727379910000|2024-09-26 19:45:10|171945.8|171815.8|171945.9|171815.9|171945.9|171815.9|171945.8|171815.8|2
1727379920000|2024-09-26 19:45:20|171946.4|171816.4|171945.9|171815.9|171946.4|171816.4|171945.9|171815.9|2
1727379930000|2024-09-26 19:45:30|171947.6|171817.6|171947.6|171817.6|171947.6|171817.6|171947.6|171817.6|1
1727379940000|2024-09-26 19:45:40|171947.9|171817.9|171947.5|171817.5|171947.9|171817.9|171947.5|171817.5|2
1727379950000|2024-09-26 19:45:50|171947.1|171817.1|171940.7|171810.7|171949|171819|171940.7|171810.7|6
1727379960000|2024-09-26 19:46:00|171940.9|171810.9|171940.9|171810.9|171941.1|171811.1|171940.9|171810.9|3
1727379970000|2024-09-26 19:46:10|171941|171811|171940.9|171810.9|171941|171811|171940.9|171810.9|2
1727379980000|2024-09-26 19:46:20|171943.7|171813.7|171943.7|171813.7|171943.7|171813.7|171943.7|171813.7|1
1727379990000|2024-09-26 19:46:30|171943.5|171813.5|171943|171813|171943.5|171813.5|171943|171813|3
1727380000000|2024-09-26 19:46:40|171943.3|171813.3|171942.2|171812.2|171945.3|171815.3|171942.2|171812.2|6
1727380010000|2024-09-26 19:46:50|171942.3|171812.3|171942.3|171812.3|171942.3|171812.3|171942.3|171812.3|1
1727380020000|2024-09-26 19:47:00|171942.2|171812.2|171941.5|171811.5|171942.2|171812.2|171941.5|171811.5|4
1727380030000|2024-09-26 19:47:10|171941.6|171811.6|171941.6|171811.6|171941.6|171811.6|171941.6|171811.6|1
1727380040000|2024-09-26 19:47:20|171938.7|171808.7|171938.1|171808.1|171939.5|171809.5|171938.1|171808.1|4
1727380050000|2024-09-26 19:47:30|171937.8|171807.8|171914.3|171824.3|171937.9|171824.3|171914.3|171807.5|6
1727380060000|2024-09-26 19:47:40|171937.6|171807.6|171937.8|171807.8|171938.1|171808.1|171937.6|171807.6|3
1727380070000|2024-09-26 19:47:50|171937.5|171807.5|171937.7|171807.7|171937.7|171807.7|171937.2|171807.2|4
1727380080000|2024-09-26 19:48:00|171937.6|171807.6|171937.3|171807.3|171937.6|171807.6|171937.3|171807.3|2
1727380090000|2024-09-26 19:48:10|171937.2|171807.2|171939.1|171809.1|171939.1|171809.1|171937.2|171807.2|4
1727380110000|2024-09-26 19:48:30|171939.4|171809.4|171937.3|171807.3|171939.4|171809.4|171937.3|171807.3|3
1727380120000|2024-09-26 19:48:40|171937.5|171807.5|171937.7|171807.7|171937.7|171807.7|171937.5|171807.5|2
1727380140000|2024-09-26 19:49:00|171937.8|171807.8|171937.8|171807.8|171937.8|171807.8|171937.8|171807.8|1
1727380150000|2024-09-26 19:49:10|171939.3|171809.3|171939.5|171809.5|171939.5|171809.5|171939.3|171809.3|2
1727380170000|2024-09-26 19:49:30|171939.3|171809.3|171938|171808|171939.3|171809.3|171937.5|171807.5|4
1727380180000|2024-09-26 19:49:40|171938.1|171808.1|171938.1|171808.1|171938.1|171808.1|171938.1|171808.1|1
1727380190000|2024-09-26 19:49:50|171938|171808|171937.9|171807.9|171938|171808|171937.9|171807.9|2
1727380200000|2024-09-26 19:50:00|171939.5|171809.5|171939.7|171809.7|171939.7|171809.7|171939.5|171809.5|2
1727380210000|2024-09-26 19:50:10|171939.2|171809.2|171939.2|171809.2|171939.2|171809.2|171939.2|171809.2|1
1727380220000|2024-09-26 19:50:20|171940|171810|171943.7|171813.7|171946.8|171816.8|171940|171810|4
1727380230000|2024-09-26 19:50:30|171943.6|171813.6|171943.6|171813.6|171943.6|171813.6|171943.6|171813.6|1
1727380250000|2024-09-26 19:50:50|171943.7|171813.7|171943.6|171813.6|171943.7|171813.7|171943.6|171813.6|2
1727380260000|2024-09-26 19:51:00|171946.1|171816.1|171946|171816|171946.1|171816.1|171946|171816|2
1727380270000|2024-09-26 19:51:10|171943.6|171813.6|171943.6|171813.6|171943.6|171813.6|171943.6|171813.6|1
1727380280000|2024-09-26 19:51:20|171944.9|171814.9|171945.4|171815.4|171945.4|171815.4|171944.9|171814.9|2
1727380290000|2024-09-26 19:51:30|171945.3|171815.3|171954.7|171824.7|171954.7|171824.7|171945.3|171815.3|5
1727380300000|2024-09-26 19:51:40|171955.1|171825.1|171956.3|171826.3|171956.3|171826.3|171955.1|171825.1|4
1727380310000|2024-09-26 19:51:50|171956.4|171826.4|171956.3|171826.3|171956.4|171826.4|171956.3|171826.3|2
1727380320000|2024-09-26 19:52:00|171956.2|171826.2|171937.1|171847.1|171956.3|171847.1|171937.1|171826.2|3
1727380350000|2024-09-26 19:52:30|171941.2|171851.2|171937.4|171847.4|171941.2|171851.2|171937.4|171847.4|5
1727380360000|2024-09-26 19:52:40|171937.5|171847.5|171937.4|171847.4|171937.5|171847.5|171937.4|171847.4|2
1727380380000|2024-09-26 19:53:00|171939.8|171849.8|171939.8|171849.8|171939.8|171849.8|171937|171847|3
1727380400000|2024-09-26 19:53:20|171939.9|171849.9|171950.1|171820.1|171950.1|171849.9|171930.2|171820.1|4
1727380410000|2024-09-26 19:53:30|171950.3|171820.3|171950.1|171820.1|171950.3|171820.3|171950.1|171820.1|2
1727380420000|2024-09-26 19:53:40|171950.9|171820.9|171950.9|171820.9|171950.9|171820.9|171950.9|171820.9|1
1727380430000|2024-09-26 19:53:50|171948.9|171818.9|171894.7|171764.7|171948.9|171818.9|171894.7|171764.7|5
1727380440000|2024-09-26 19:54:00|171894.9|171764.9|171882.1|171752.1|171894.9|171764.9|171881|171751|7
1727380450000|2024-09-26 19:54:10|171880.5|171750.5|171880.9|171750.9|171880.9|171750.9|171880.5|171750.5|3
1727380460000|2024-09-26 19:54:20|171880.8|171750.8|171881.1|171751.1|171881.1|171751.1|171880.8|171750.8|4
1727380470000|2024-09-26 19:54:30|171880.9|171750.9|171877.5|171747.5|171880.9|171750.9|171876.8|171746.8|4
1727380480000|2024-09-26 19:54:40|171877.6|171747.6|171876.7|171746.7|171877.6|171747.6|171876.7|171746.7|2
1727380490000|2024-09-26 19:54:50|171877.6|171747.6|171914.3|171784.3|171918.1|171788.1|171877.6|171747.6|6
1727380500000|2024-09-26 19:55:00|171916.6|171786.6|171924.4|171794.4|171924.6|171794.6|171914.3|171784.3|6
1727380510000|2024-09-26 19:55:10|171921.9|171791.9|171913.7|171783.7|171921.9|171791.9|171913.7|171783.7|5
1727380520000|2024-09-26 19:55:20|171912.1|171782.1|171914.9|171784.9|171914.9|171784.9|171911.1|171781.1|5
1727380530000|2024-09-26 19:55:30|171914.1|171784.1|171911.8|171781.8|171914.1|171784.1|171911.8|171781.8|2
1727380540000|2024-09-26 19:55:40|171911.9|171781.9|171912.4|171782.4|171912.4|171782.4|171911.9|171781.9|3
1727380550000|2024-09-26 19:55:50|171911.7|171781.7|171907.4|171777.4|171911.7|171781.7|171907.4|171777.4|3
1727380560000|2024-09-26 19:56:00|171909.6|171779.6|171911.6|171781.6|171911.6|171781.6|171907.3|171777.3|6
1727380570000|2024-09-26 19:56:10|171911.8|171781.8|171894.3|171804.3|171911.8|171804.3|171894.3|171778.7|4
1727380580000|2024-09-26 19:56:20|171901.2|171811.2|171913.3|171783.3|171913.3|171811.2|171901.2|171783.2|4
1727380590000|2024-09-26 19:56:30|171913.6|171783.6|171911.3|171781.3|171918.6|171788.6|171911.3|171781.3|3
1727380600000|2024-09-26 19:56:40|171907.1|171777.1|171908.7|171778.7|171910.6|171804.3|171894.3|171777.1|5
1727380610000|2024-09-26 19:56:50|171910.3|171780.3|171911|171781|171911|171781|171908.4|171778.4|7
1727380620000|2024-09-26 19:57:00|171909.2|171779.2|171906.6|171776.6|171910.7|171780.7|171906|171776|5
1727380630000|2024-09-26 19:57:10|171906.8|171776.8|171914.2|171784.2|171914.2|171784.2|171906.8|171776.8|6
1727380640000|2024-09-26 19:57:20|171914.7|171784.7|171915.1|171785.1|171921|171791|171914.7|171784.7|5
1727380650000|2024-09-26 19:57:30|171911.2|171781.2|171900.7|171770.7|171911.2|171781.2|171900.7|171770.7|6
1727380660000|2024-09-26 19:57:40|171900.9|171770.9|171907.3|171777.3|171907.3|171777.3|171900.6|171770.6|4
1727380670000|2024-09-26 19:57:50|171908|171778|171907.7|171777.7|171909|171779|171907.7|171777.7|4
1727380680000|2024-09-26 19:58:00|171907.8|171777.8|171912.9|171782.9|171912.9|171782.9|171907.8|171777.8|6
1727380690000|2024-09-26 19:58:10|171914.6|171784.6|171917.7|171787.7|171924.1|171794.1|171914.6|171784.6|7
1727380700000|2024-09-26 19:58:20|171911.2|171781.2|171911|171781|171911.2|171781.2|171911|171781|2
1727380710000|2024-09-26 19:58:30|171911.5|171781.5|171912.4|171782.4|171912.4|171782.4|171911.5|171781.5|4
1727380720000|2024-09-26 19:58:40|171912.2|171782.2|171917.2|171787.2|171917.2|171787.2|171911.6|171781.6|5
1727380730000|2024-09-26 19:58:50|171918.8|171788.8|171921.1|171791.1|171921.1|171791.1|171918.8|171788.8|3
1727380740000|2024-09-26 19:59:00|171917.3|171787.3|171918.6|171788.6|171919|171789|171917.3|171787.3|3
1727380750000|2024-09-26 19:59:10|171904.2|171774.2|171893|171763|171904.6|171774.6|171893|171763|5
1727380760000|2024-09-26 19:59:20|171877.2|171787.2|171899.9|171769.9|171899.9|171787.2|171877.2|171769|5
1727380770000|2024-09-26 19:59:30|171897.7|171767.7|171897.8|171767.8|171897.8|171767.8|171897.7|171767.7|2
1727380780000|2024-09-26 19:59:40|171897.7|171767.7|171899.9|171769.9|171899.9|171769.9|171897.6|171767.6|4
1727380800000|2024-09-26 20:00:00|171899.4|171769.4|171902|171772|171919.5|171789.5|171899.4|171769.4|7
1727380810000|2024-09-26 20:00:10|171900.4|171770.4|171900.4|171770.4|171900.4|171770.4|171900.4|171770.4|1
1727380820000|2024-09-26 20:00:20|171904.8|171774.8|171906.2|171776.2|171906.2|171776.2|171904.5|171774.5|4
1727380830000|2024-09-26 20:00:30|171905.5|171775.5|171904|171774|171906.9|171776.9|171904|171774|4
1727380840000|2024-09-26 20:00:40|171901.1|171771.1|171901|171771|171901.1|171771.1|171901|171771|2
1727380850000|2024-09-26 20:00:50|171902.8|171772.8|171902.8|171772.8|171902.8|171772.8|171900.6|171770.6|3
1727380860000|2024-09-26 20:01:00|171900.6|171770.6|171906.1|171776.1|171906.1|171776.1|171900.6|171770.6|3
1727380870000|2024-09-26 20:01:10|171906.2|171776.2|171904.4|171774.4|171906.3|171776.3|171904|171774|6
1727380880000|2024-09-26 20:01:20|171906.2|171776.2|171905.5|171775.5|171906.2|171776.2|171905.5|171775.5|2
1727380900000|2024-09-26 20:01:40|171908.3|171778.3|171909.7|171779.7|171909.7|171779.7|171908.3|171778.3|3
1727380910000|2024-09-26 20:01:50|171909.3|171779.3|171909.3|171779.3|171909.3|171779.3|171909.3|171779.3|1
1727380920000|2024-09-26 20:02:00|171909.4|171779.4|171909.3|171779.3|171909.4|171779.4|171909.2|171779.2|4
1727380940000|2024-09-26 20:02:20|171909.7|171779.7|171916.1|171786.1|171916.1|171786.1|171907.3|171777.3|3
1727380950000|2024-09-26 20:02:30|171915.2|171785.2|171916.1|171786.1|171916.1|171786.1|171913.9|171783.9|3
1727380960000|2024-09-26 20:02:40|171913.8|171783.8|171912.4|171782.4|171913.9|171783.9|171912.4|171782.4|3
1727380970000|2024-09-26 20:02:50|171913.2|171783.2|171914|171784|171914|171784|171913.2|171783.2|2
1727380980000|2024-09-26 20:03:00|171914.1|171784.1|171914.1|171784.1|171914.1|171784.1|171914.1|171784.1|1
1727380990000|2024-09-26 20:03:10|171914|171784|171916|171786|171916|171786|171914|171784|3
1727381000000|2024-09-26 20:03:20|171916.1|171786.1|171914.1|171784.1|171916.1|171786.1|171914.1|171784.1|2
1727381010000|2024-09-26 20:03:30|171914|171784|171914.1|171784.1|171914.1|171784.1|171914|171784|2
1727381030000|2024-09-26 20:03:50|171914|171784|171914.1|171784.1|171914.1|171784.1|171913.8|171783.8|4
1727381040000|2024-09-26 20:04:00|171914|171784|171916.1|171786.1|171916.1|171786.1|171913.9|171783.9|5
1727381050000|2024-09-26 20:04:10|171913.1|171783.1|171916.1|171786.1|171916.1|171786.1|171913.1|171783.1|10
1727381060000|2024-09-26 20:04:20|171914.9|171784.9|171920.8|171790.8|171920.8|171790.8|171913.9|171783.9|4
1727381070000|2024-09-26 20:04:30|171914.9|171784.9|171913|171783|171916|171786|171913|171783|4
1727381100000|2024-09-26 20:05:00|171918.7|171788.7|171918.7|171788.7|171918.7|171788.7|171918.7|171788.7|1
1727381110000|2024-09-26 20:05:10|171914.3|171784.3|171914.3|171784.3|171914.3|171784.3|171914.3|171784.3|1
1727381120000|2024-09-26 20:05:20|171909.1|171779.1|171892.9|171762.9|171909.1|171779.1|171892.9|171762.9|5
1727381130000|2024-09-26 20:05:30|171892.7|171762.7|171903.4|171773.4|171903.4|171773.4|171888.8|171758.8|7
1727381150000|2024-09-26 20:05:50|171901.8|171771.8|171940.1|171810.1|171943.2|171813.2|171901.5|171771.5|9
1727381160000|2024-09-26 20:06:00|171942.5|171812.5|171941.9|171811.9|171944.1|171814.1|171941.9|171811.9|5
1727381170000|2024-09-26 20:06:10|171942|171812|171941.9|171811.9|171942|171812|171941.9|171811.9|2
1727381180000|2024-09-26 20:06:20|171941.8|171811.8|171945.9|171815.9|171945.9|171815.9|171940.8|171810.8|5
1727381190000|2024-09-26 20:06:30|171961.1|171831.1|171961.9|171831.9|171961.9|171831.9|171961.1|171831.1|2
1727381200000|2024-09-26 20:06:40|171962|171832|171965.2|171835.2|171965.2|171835.2|171961.9|171831.9|4
1727381210000|2024-09-26 20:06:50|171965.1|171835.1|171964.4|171834.4|171965.1|171835.1|171964.4|171834.4|2
1727381220000|2024-09-26 20:07:00|171956.8|171826.8|171956.8|171826.8|171956.8|171826.8|171956.8|171826.8|1
1727381240000|2024-09-26 20:07:20|171964.3|171834.3|171964.3|171834.3|171964.4|171834.4|171964.3|171834.3|3
1727381250000|2024-09-26 20:07:30|171964.2|171834.2|171964.2|171834.2|171964.2|171834.2|171964.2|171834.2|1
1727381270000|2024-09-26 20:07:50|171956.8|171826.8|171956.8|171826.8|171956.8|171826.8|171956.8|171826.8|1
1727381300000|2024-09-26 20:08:20|171964.2|171834.2|171964.2|171834.2|171964.2|171834.2|171964.1|171834.1|3
1727381310000|2024-09-26 20:08:30|171964.4|171834.4|171971.9|171841.9|171972.1|171842.1|171964.2|171834.2|4
1727381320000|2024-09-26 20:08:40|171970.9|171840.9|171971.9|171841.9|171971.9|171841.9|171970.9|171840.9|2
1727381330000|2024-09-26 20:08:50|171981.4|171851.4|171956.8|171826.8|171981.4|171851.4|171956.8|171826.8|2
1727381350000|2024-09-26 20:09:10|171964.1|171834.1|171964.1|171834.1|171964.1|171834.1|171964.1|171834.1|1
1727381360000|2024-09-26 20:09:20|171964|171834|171964.1|171834.1|171964.1|171834.1|171964|171834|2
1727381370000|2024-09-26 20:09:30|171964|171834|171964|171834|171964|171834|171964|171834|1
1727381380000|2024-09-26 20:09:40|171964.1|171834.1|171956.8|171826.8|171964.1|171834.1|171956.8|171826.8|2
1727381400000|2024-09-26 20:10:00|171956.2|171826.2|171986.5|171856.5|171986.5|171856.5|171956.2|171826.2|4
1727381410000|2024-09-26 20:10:10|171986.6|171856.6|171988.2|171858.2|171988.2|171858.2|171986.6|171856.6|2
1727381420000|2024-09-26 20:10:20|171988.1|171858.1|171988.2|171858.2|171988.2|171858.2|171988.1|171858.1|2
1727381430000|2024-09-26 20:10:30|171988.1|171858.1|171988.2|171858.2|171988.2|171858.2|171988|171858|4
1727381440000|2024-09-26 20:10:40|171994.7|171864.7|171995.3|171865.3|171995.3|171865.3|171994.7|171864.7|2
1727381450000|2024-09-26 20:10:50|171995.6|171865.6|171995.6|171865.6|171995.6|171865.6|171995.6|171865.6|1
1727381460000|2024-09-26 20:11:00|171996|171866|171991.9|171861.9|171996|171866|171991.9|171861.9|2
1727381470000|2024-09-26 20:11:10|171992|171862|171992|171862|171992|171862|171992|171862|1
1727381480000|2024-09-26 20:11:20|171991.9|171861.9|171991.9|171861.9|171991.9|171861.9|171991.9|171861.9|1
1727381490000|2024-09-26 20:11:30|171997.1|171867.1|171997.3|171867.3|171997.3|171867.3|171997.1|171867.1|2
1727381510000|2024-09-26 20:11:50|172000.3|171870.3|171993.2|171863.2|172000.3|171870.3|171993.2|171863.2|2
1727381550000|2024-09-26 20:12:30|172006.3|171876.3|172006.3|171876.3|172006.3|171876.3|172006.3|171876.3|1
1727381560000|2024-09-26 20:12:40|171994.4|171864.4|171994.4|171864.4|171994.4|171864.4|171994.4|171864.4|1
1727381570000|2024-09-26 20:12:50|171993.1|171863.1|171993.1|171863.1|171993.1|171863.1|171992.9|171862.9|5
1727381580000|2024-09-26 20:13:00|171992.5|171862.5|171992.6|171862.6|171996.8|171866.8|171992.5|171862.5|5
1727381590000|2024-09-26 20:13:10|171994.4|171864.4|171993.7|171863.7|171994.4|171864.4|171993.6|171863.6|4
1727381610000|2024-09-26 20:13:30|171993.6|171863.6|171993.6|171863.6|171993.6|171863.6|171993.6|171863.6|1
1727381620000|2024-09-26 20:13:40|171992.5|171862.5|172000|171870|172000|171870|171992.5|171862.5|2
1727381640000|2024-09-26 20:14:00|171999|171869|171999.1|171869.1|171999.1|171869.1|171999|171869|2
1727381670000|2024-09-26 20:14:30|171999|171869|171992.5|171862.5|171999.1|171869.1|171992.5|171862.5|5
1727381690000|2024-09-26 20:14:50|171993.7|171863.7|171993.7|171863.7|171993.7|171863.7|171993.7|171863.7|1
1727381700000|2024-09-26 20:15:00|171993|171863|171992.7|171862.7|171993|171863|171992.7|171862.7|2
1727381710000|2024-09-26 20:15:10|171992.6|171862.6|171992.6|171862.6|171992.6|171862.6|171992.6|171862.6|1
1727381720000|2024-09-26 20:15:20|171992.7|171862.7|171992.7|171862.7|171992.7|171862.7|171992.5|171862.5|4
1727381730000|2024-09-26 20:15:30|171992.5|171862.5|171992.5|171862.5|171992.5|171862.5|171992.5|171862.5|1
1727381750000|2024-09-26 20:15:50|171992.6|171862.6|171993.9|171863.9|171993.9|171863.9|171992.6|171862.6|2
1727381760000|2024-09-26 20:16:00|171992.6|171862.6|171992.6|171862.6|171992.6|171862.6|171992.6|171862.6|1
1727381770000|2024-09-26 20:16:10|171992.5|171862.5|171992.6|171862.6|171992.6|171862.6|171992.5|171862.5|2
1727381780000|2024-09-26 20:16:20|171992.5|171862.5|171992.5|171862.5|171992.5|171862.5|171992.5|171862.5|1
1727381790000|2024-09-26 20:16:30|171994.3|171864.3|171994.3|171864.3|171994.3|171864.3|171994.3|171864.3|1
1727381800000|2024-09-26 20:16:40|171995|171865|171995|171865|171995|171865|171995|171865|1
1727381820000|2024-09-26 20:17:00|171994.4|171864.4|171993.7|171863.7|171994.4|171864.4|171993.7|171863.7|2
1727381830000|2024-09-26 20:17:10|171993.3|171863.3|171993.1|171863.1|171993.3|171863.3|171993.1|171863.1|2
1727381840000|2024-09-26 20:17:20|171994.3|171864.3|171994.3|171864.3|171994.3|171864.3|171994.3|171864.3|1
1727381850000|2024-09-26 20:17:30|171985.5|171855.5|171984.4|171854.4|171989.4|171859.4|171984.4|171854.4|4
1727381860000|2024-09-26 20:17:40|171984.5|171854.5|171984.5|171854.5|171990.7|171860.7|171983.9|171853.9|7
1727381870000|2024-09-26 20:17:50|171983.9|171853.9|171972.2|171842.2|171987.1|171857.1|171972.2|171842.2|8
1727381880000|2024-09-26 20:18:00|171965.5|171835.5|171953.1|171823.1|171965.5|171835.5|171953.1|171823.1|8
1727381890000|2024-09-26 20:18:10|171953.3|171823.3|171960.6|171830.6|171960.6|171830.6|171953.1|171823.1|4
1727381900000|2024-09-26 20:18:20|171961.1|171831.1|171961.1|171831.1|171961.1|171831.1|171961.1|171831.1|1
1727381910000|2024-09-26 20:18:30|171961.3|171831.3|171957.6|171827.6|171961.3|171831.3|171957.6|171827.6|2
1727381930000|2024-09-26 20:18:50|171958.1|171828.1|171960.9|171830.9|171963.6|171833.6|171958.1|171828.1|3
1727381940000|2024-09-26 20:19:00|171961.1|171831.1|171961.1|171831.1|171961.1|171831.1|171961.1|171831.1|1
1727381950000|2024-09-26 20:19:10|171961.2|171831.2|171961.4|171831.4|171963.7|171833.7|171961.2|171831.2|3
1727381960000|2024-09-26 20:19:20|171961.6|171831.6|171957.6|171827.6|171961.6|171831.6|171957.6|171827.6|2
1727381990000|2024-09-26 20:19:50|171961.2|171831.2|171961.4|171831.4|171961.4|171831.4|171961.2|171831.2|3
1727382000000|2024-09-26 20:20:00|171961.5|171831.5|171961.4|171831.4|171961.5|171831.5|171961.4|171831.4|2
1727382010000|2024-09-26 20:20:10|171961.3|171831.3|171961.4|171831.4|171961.4|171831.4|171961.3|171831.3|2
1727382020000|2024-09-26 20:20:20|171957.6|171827.6|171957.6|171827.6|171957.6|171827.6|171957.6|171827.6|1
1727382040000|2024-09-26 20:20:40|171961|171831|171961|171831|171961|171831|171961|171831|1
1727382050000|2024-09-26 20:20:50|171961.4|171831.4|171961.2|171831.2|171961.4|171831.4|171961.2|171831.2|2
1727382060000|2024-09-26 20:21:00|171960.8|171830.8|171960.8|171830.8|171960.8|171830.8|171960.8|171830.8|1
1727382070000|2024-09-26 20:21:10|171952.9|171822.9|171957.1|171827.1|171960.8|171830.8|171952.9|171822.9|4
1727382090000|2024-09-26 20:21:30|171970.6|171840.6|171970.6|171840.6|171970.6|171840.6|171970.6|171840.6|1
1727382100000|2024-09-26 20:21:40|171951.2|171821.2|171951.2|171821.2|171951.2|171821.2|171951|171821|3
1727382110000|2024-09-26 20:21:50|171958.8|171828.8|171961.2|171831.2|171961.2|171831.2|171958.8|171828.8|3
1727382120000|2024-09-26 20:22:00|171961.1|171831.1|171961.2|171831.2|171961.2|171831.2|171961.1|171831.1|2
1727382130000|2024-09-26 20:22:10|171957.6|171827.6|171957.1|171827.1|171957.6|171827.6|171957.1|171827.1|2
1727382150000|2024-09-26 20:22:30|171961|171831|171982.2|171852.2|171982.2|171852.2|171961|171831|3
1727382160000|2024-09-26 20:22:40|171982.4|171852.4|171982.2|171852.2|171982.4|171852.4|171982.2|171852.2|2
1727382180000|2024-09-26 20:23:00|171990.2|171860.2|171990.2|171860.2|171990.2|171860.2|171990.2|171860.2|1
1727382200000|2024-09-26 20:23:20|171982.1|171852.1|171982.1|171852.1|171982.1|171852.1|171982|171852|3
1727382210000|2024-09-26 20:23:30|171982.3|171852.3|171982.1|171852.1|171982.3|171852.3|171982.1|171852.1|2
1727382220000|2024-09-26 20:23:40|171981.7|171851.7|171984.8|171854.8|171984.8|171854.8|171981.7|171851.7|2
1727382230000|2024-09-26 20:23:50|171985|171855|171982.6|171852.6|171985|171855|171982.4|171852.4|5
1727382240000|2024-09-26 20:24:00|171982.3|171852.3|171982.6|171852.6|171982.8|171852.8|171982.3|171852.3|6
1727382250000|2024-09-26 20:24:10|171990.3|171860.3|171976.4|171846.4|171990.3|171860.3|171972|171842|3
1727382260000|2024-09-26 20:24:20|171943.3|171853.3|171947.7|171857.7|171947.7|171857.7|171943.3|171853.3|2
1727382270000|2024-09-26 20:24:30|171972|171842|171973.7|171843.7|171976.4|171846.4|171972|171842|3
1727382280000|2024-09-26 20:24:40|171973.8|171843.8|171973.7|171843.7|171973.8|171843.8|171973.7|171843.7|2
1727382300000|2024-09-26 20:25:00|171973.6|171843.6|171973.4|171843.4|171973.7|171843.7|171972|171842|4
1727382330000|2024-09-26 20:25:30|171972|171842|171969.9|171839.9|171972|171842|171969.6|171839.6|4
1727382340000|2024-09-26 20:25:40|171967.8|171837.8|171972|171842|171972|171842|171967.8|171837.8|5
1727382350000|2024-09-26 20:25:50|171969.9|171839.9|171965.7|171835.7|171969.9|171839.9|171965.7|171835.7|4
1727382360000|2024-09-26 20:26:00|171964.4|171834.4|171943.8|171853.8|171964.4|171858.1|171943.8|171834.4|4
1727382370000|2024-09-26 20:26:10|171948.1|171858.1|171948.1|171858.1|171948.1|171858.1|171943.8|171853.8|5
1727382380000|2024-09-26 20:26:20|171940|171810|171947.3|171817.3|171947.3|171817.3|171940|171810|4
1727382400000|2024-09-26 20:26:40|171941.1|171811.1|171910.4|171780.4|171941.1|171811.1|171910.4|171780.4|4
1727382410000|2024-09-26 20:26:50|171910.2|171780.2|171910.2|171780.2|171910.2|171780.2|171910.2|171780.2|1
1727382430000|2024-09-26 20:27:10|171904.4|171774.4|171904.5|171774.5|171904.5|171774.5|171904.4|171774.4|2
1727382440000|2024-09-26 20:27:20|171906|171776|171906|171776|171906|171776|171905.8|171775.8|3
1727382450000|2024-09-26 20:27:30|171911.4|171781.4|171911.4|171781.4|171911.5|171781.5|171911.4|171781.4|3
1727382470000|2024-09-26 20:27:50|171911.2|171781.2|171911.4|171781.4|171911.4|171781.4|171911.2|171781.2|2
1727382480000|2024-09-26 20:28:00|171911.1|171781.1|171906|171776|171911.4|171781.4|171906|171776|5
1727382490000|2024-09-26 20:28:10|171906.4|171776.4|171906|171776|171906.4|171776.4|171906|171776|2
1727382510000|2024-09-26 20:28:30|171909.1|171779.1|171929|171799|171929|171799|171909.1|171779.1|3
1727382520000|2024-09-26 20:28:40|171929.1|171799.1|171929.1|171799.1|171929.1|171799.1|171929.1|171799.1|1
1727382530000|2024-09-26 20:28:50|171929|171799|171929|171799|171929|171799|171929|171799|1
1727382540000|2024-09-26 20:29:00|171916.9|171786.9|171916.9|171786.9|171916.9|171786.9|171916.9|171786.9|1
1727382550000|2024-09-26 20:29:10|171921.2|171791.2|171921.2|171791.2|171921.2|171791.2|171921.2|171791.2|1
1727382560000|2024-09-26 20:29:20|171925.9|171795.9|171926.2|171796.2|171929|171799|171921.2|171791.2|8
1727382570000|2024-09-26 20:29:30|171918.6|171788.6|171915.2|171785.2|171918.7|171788.7|171915.1|171785.1|5
1727382580000|2024-09-26 20:29:40|171917.2|171787.2|171917.1|171787.1|171917.2|171787.2|171917.1|171787.1|2
1727382590000|2024-09-26 20:29:50|171917|171787|171917.1|171787.1|171917.1|171787.1|171917|171787|2
1727382600000|2024-09-26 20:30:00|171918.8|171788.8|171918.5|171788.5|171919.9|171789.9|171917.9|171787.9|6
1727382610000|2024-09-26 20:30:10|171921.3|171791.3|171921.1|171791.1|171921.3|171791.3|171921.1|171791.1|2
1727382620000|2024-09-26 20:30:20|171920.6|171790.6|171921.2|171791.2|171921.7|171791.7|171920.6|171790.6|4
1727382630000|2024-09-26 20:30:30|171921.9|171791.9|171918.4|171788.4|171921.9|171791.9|171918.1|171788.1|3
1727382640000|2024-09-26 20:30:40|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727382650000|2024-09-26 20:30:50|171918.1|171788.1|171918.2|171788.2|171918.2|171788.2|171918.1|171788.1|2
1727382660000|2024-09-26 20:31:00|171917.9|171787.9|171915.6|171785.6|171918|171788|171915.6|171785.6|7
1727382670000|2024-09-26 20:31:10|171911.1|171781.1|171911.2|171781.2|171911.3|171781.3|171911.1|171781.1|3
1727382680000|2024-09-26 20:31:20|171910.7|171780.7|171911.6|171781.6|171911.6|171781.6|171910.7|171780.7|3
1727382690000|2024-09-26 20:31:30|171926.9|171796.9|171938.2|171808.2|171938.2|171808.2|171926.9|171796.9|2
1727382700000|2024-09-26 20:31:40|171938.3|171808.3|171938.3|171808.3|171938.3|171808.3|171938.3|171808.3|1
1727382720000|2024-09-26 20:32:00|171923.1|171793.1|171926.9|171796.9|171926.9|171796.9|171923.1|171793.1|2
1727382740000|2024-09-26 20:32:20|171938.2|171808.2|171938.2|171808.2|171938.2|171808.2|171938.2|171808.2|1
1727382750000|2024-09-26 20:32:30|171938.3|171808.3|171938.3|171808.3|171938.3|171808.3|171938.2|171808.2|3
1727382760000|2024-09-26 20:32:40|171938.2|171808.2|171938.3|171808.3|171938.3|171808.3|171938.2|171808.2|2
1727382770000|2024-09-26 20:32:50|171938.4|171808.4|171925|171795|171938.4|171808.4|171925|171795|6
1727382780000|2024-09-26 20:33:00|171922.5|171792.5|171922.5|171792.5|171922.5|171792.5|171922.5|171792.5|1
1727382800000|2024-09-26 20:33:20|171920.2|171790.2|171900.7|171770.7|171920.2|171790.2|171895.3|171765.3|6
1727382810000|2024-09-26 20:33:30|171895.3|171765.3|171903.3|171773.3|171903.3|171773.3|171895.3|171765.3|2
1727382820000|2024-09-26 20:33:40|171903.1|171773.1|171903.1|171773.1|171903.1|171773.1|171903.1|171773.1|1
1727382830000|2024-09-26 20:33:50|171901.1|171771.1|171894.7|171804.7|171901.3|171804.7|171894.7|171765.5|4
1727382840000|2024-09-26 20:34:00|171895.6|171765.6|171895.6|171765.6|171895.6|171765.6|171895.6|171765.6|1
1727382850000|2024-09-26 20:34:10|171902.6|171772.6|171902.6|171772.6|171902.6|171772.6|171902.6|171772.6|1
1727382860000|2024-09-26 20:34:20|171902.7|171772.7|171902.4|171772.4|171902.7|171772.7|171902.4|171772.4|3
1727382870000|2024-09-26 20:34:30|171902.3|171772.3|171902.3|171772.3|171902.3|171772.3|171902.3|171772.3|1
1727382880000|2024-09-26 20:34:40|171897.1|171767.1|171901.9|171771.9|171901.9|171771.9|171897|171767|5
1727382890000|2024-09-26 20:34:50|171895.8|171765.8|171895.9|171765.9|171895.9|171765.9|171895.8|171765.8|2
1727382910000|2024-09-26 20:35:10|171896|171766|171897|171767|171897|171767|171896|171766|3
1727382920000|2024-09-26 20:35:20|171897.1|171767.1|171897|171767|171897.1|171767.1|171897|171767|2
1727382930000|2024-09-26 20:35:30|171902.2|171772.2|171901.8|171771.8|171902.2|171772.2|171901.8|171771.8|3
1727382940000|2024-09-26 20:35:40|171896.1|171766.1|171896.2|171766.2|171896.2|171766.2|171896.1|171766.1|2
1727382960000|2024-09-26 20:36:00|171896.3|171766.3|171895.8|171765.8|171902.3|171772.3|171895.8|171765.8|4
1727382970000|2024-09-26 20:36:10|171901.1|171771.1|171896.6|171766.6|171901.1|171771.1|171896.6|171766.6|8
1727382980000|2024-09-26 20:36:20|171893.5|171763.5|171896.4|171766.4|171896.4|171766.4|171893.4|171763.4|11
1727382990000|2024-09-26 20:36:30|171893.5|171763.5|171887.2|171757.2|171896.5|171766.5|171887.2|171757.2|9
1727383000000|2024-09-26 20:36:40|171896.4|171766.4|171896.4|171766.4|171896.4|171766.4|171896.4|171766.4|1
1727383010000|2024-09-26 20:36:50|171896.5|171766.5|171887.4|171757.4|171896.5|171766.5|171887.4|171757.4|2
1727383020000|2024-09-26 20:37:00|171896.5|171766.5|171896.6|171766.6|171896.6|171766.6|171896.5|171766.5|2
1727383030000|2024-09-26 20:37:10|171896.3|171766.3|171896.7|171766.7|171896.7|171766.7|171896.3|171766.3|2
1727383040000|2024-09-26 20:37:20|171897|171767|171896.6|171766.6|171897|171767|171896.6|171766.6|3
1727383050000|2024-09-26 20:37:30|171896.7|171766.7|171896.6|171766.6|171896.7|171766.7|171896.6|171766.6|2
1727383070000|2024-09-26 20:37:50|171887.6|171757.6|171889.7|171759.7|171889.7|171759.7|171887.6|171757.6|2
1727383080000|2024-09-26 20:38:00|171889.8|171759.8|171889.7|171759.7|171890|171760|171889.7|171759.7|3
1727383090000|2024-09-26 20:38:10|171889.8|171759.8|171889.8|171759.8|171889.8|171759.8|171889.5|171759.5|3
1727383110000|2024-09-26 20:38:30|171887.8|171757.8|171887.9|171757.9|171887.9|171757.9|171887.8|171757.8|2
1727383120000|2024-09-26 20:38:40|171896.8|171766.8|171896.8|171766.8|171896.8|171766.8|171896.8|171766.8|1
1727383130000|2024-09-26 20:38:50|171897|171767|171897|171767|171897|171767|171897|171767|1
1727383140000|2024-09-26 20:39:00|171896.7|171766.7|171897|171767|171897|171767|171896.7|171766.7|2
1727383150000|2024-09-26 20:39:10|171897.1|171767.1|171890.1|171760.1|171897.1|171767.1|171890.1|171760.1|2
1727383160000|2024-09-26 20:39:20|171891.5|171761.5|171896.9|171766.9|171901.4|171771.4|171890.1|171760.1|6
1727383180000|2024-09-26 20:39:40|171900.9|171770.9|171900.9|171770.9|171900.9|171770.9|171900.9|171770.9|1
1727383190000|2024-09-26 20:39:50|171897.3|171767.3|171890.1|171760.1|171897.3|171767.3|171890.1|171760.1|6
1727383200000|2024-09-26 20:40:00|171892.1|171762.1|171890.2|171760.2|171892.1|171762.1|171890.1|171760.1|4
1727383210000|2024-09-26 20:40:10|171888.2|171758.2|171888.2|171758.2|171888.2|171758.2|171888.2|171758.2|1
1727383220000|2024-09-26 20:40:20|171897|171767|171897|171767|171897|171767|171897|171767|1
1727383240000|2024-09-26 20:40:40|171897.1|171767.1|171897.2|171767.2|171897.2|171767.2|171897.1|171767.1|2
1727383250000|2024-09-26 20:40:50|171890.2|171760.2|171890.2|171760.2|171890.3|171760.3|171890.2|171760.2|3
1727383260000|2024-09-26 20:41:00|171890.3|171760.3|171890.3|171760.3|171890.3|171760.3|171890.3|171760.3|1
1727383270000|2024-09-26 20:41:10|171888.3|171758.3|171888.3|171758.3|171888.3|171758.3|171888.3|171758.3|1
1727383280000|2024-09-26 20:41:20|171888.4|171758.4|171897.1|171767.1|171897.1|171767.1|171888.4|171758.4|2
1727383290000|2024-09-26 20:41:30|171897.2|171767.2|171897.2|171767.2|171897.2|171767.2|171897.2|171767.2|1
1727383300000|2024-09-26 20:41:40|171898.4|171768.4|171898.4|171768.4|171898.4|171768.4|171898.4|171768.4|1
1727383310000|2024-09-26 20:41:50|171898.5|171768.5|171887.9|171757.9|171898.5|171768.5|171887.9|171757.9|3
1727383320000|2024-09-26 20:42:00|171887.8|171757.8|171904.8|171774.8|171904.8|171774.8|171887.8|171757.8|4
1727383330000|2024-09-26 20:42:10|171914.4|171784.4|171914.4|171784.4|171914.5|171784.5|171914.4|171784.4|3
1727383340000|2024-09-26 20:42:20|171914.5|171784.5|171914.5|171784.5|171914.5|171784.5|171914.5|171784.5|1
1727383350000|2024-09-26 20:42:30|171908.5|171778.5|171908.5|171778.5|171908.5|171778.5|171908.5|171778.5|1
1727383360000|2024-09-26 20:42:40|171904.7|171774.7|171904.7|171774.7|171904.7|171774.7|171904.7|171774.7|1
1727383380000|2024-09-26 20:43:00|171904.8|171774.8|171919.3|171789.3|171919.3|171789.3|171895.6|171765.6|5
1727383390000|2024-09-26 20:43:10|171886.1|171756.1|171886.1|171756.1|171886.1|171756.1|171886.1|171756.1|1
1727383400000|2024-09-26 20:43:20|171919.3|171789.3|171916.2|171786.2|171919.3|171789.3|171916.2|171786.2|2
1727383410000|2024-09-26 20:43:30|171923.9|171793.9|171916.2|171786.2|171923.9|171793.9|171885.9|171755.9|4
1727383430000|2024-09-26 20:43:50|171892|171762|171892|171762|171892|171762|171892|171762|1
1727383440000|2024-09-26 20:44:00|171886.1|171756.1|171886.1|171756.1|171886.1|171756.1|171886.1|171756.1|1
1727383470000|2024-09-26 20:44:30|171892|171762|171892|171762|171892|171762|171892|171762|1
1727383480000|2024-09-26 20:44:40|171886.9|171756.9|171890.6|171760.6|171890.6|171760.6|171886.9|171756.9|2
1727383490000|2024-09-26 20:44:50|171915.4|171785.4|171915.4|171785.4|171915.4|171785.4|171915.4|171785.4|1
1727383500000|2024-09-26 20:45:00|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727383510000|2024-09-26 20:45:10|171908.9|171778.9|171908.9|171778.9|171908.9|171778.9|171908.9|171778.9|1
1727383530000|2024-09-26 20:45:30|171910.4|171780.4|171908.9|171778.9|171910.4|171780.4|171908.9|171778.9|2
1727383540000|2024-09-26 20:45:40|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727383550000|2024-09-26 20:45:50|171884|171754|171884|171754|171884|171754|171884|171754|1
1727383560000|2024-09-26 20:46:00|171873.4|171743.4|171873.4|171743.4|171873.4|171743.4|171873.4|171743.4|1
1727383570000|2024-09-26 20:46:10|171884|171754|171908.8|171778.8|171908.8|171778.8|171884|171754|2
1727383590000|2024-09-26 20:46:30|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727383620000|2024-09-26 20:47:00|171908.9|171778.9|171908.9|171778.9|171908.9|171778.9|171908.9|171778.9|1
1727383630000|2024-09-26 20:47:10|171873.5|171743.5|171873.5|171743.5|171873.5|171743.5|171873.5|171743.5|1
1727383640000|2024-09-26 20:47:20|171908.9|171778.9|171908.9|171778.9|171908.9|171778.9|171908.9|171778.9|1
1727383650000|2024-09-26 20:47:30|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727383670000|2024-09-26 20:47:50|171884|171754|171898.5|171768.5|171898.5|171768.5|171884|171754|3
1727383680000|2024-09-26 20:48:00|171898.1|171768.1|171898.1|171768.1|171898.1|171768.1|171898.1|171768.1|1
1727383690000|2024-09-26 20:48:10|171897.9|171767.9|171897.9|171767.9|171897.9|171767.9|171897.9|171767.9|1
1727383700000|2024-09-26 20:48:20|171884|171754|171918.3|171788.3|171922.8|171792.8|171884|171754|5
1727383730000|2024-09-26 20:48:50|171922.7|171792.7|171922.7|171792.7|171922.7|171792.7|171922.7|171792.7|1
1727383740000|2024-09-26 20:49:00|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727383750000|2024-09-26 20:49:10|171922.5|171792.5|171923.2|171793.2|171923.2|171793.2|171922.5|171792.5|3
1727383760000|2024-09-26 20:49:20|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|171918.3|171788.3|1
1727383780000|2024-09-26 20:49:40|171923.2|171793.2|171923.2|171793.2|171923.2|171793.2|171923.2|171793.2|1
1727383790000|2024-09-26 20:49:50|171898.6|171768.6|171898.6|171768.6|171898.6|171768.6|171898.6|171768.6|1
1727383800000|2024-09-26 20:50:00|171882|171752|171901.3|171771.3|171902.6|171772.6|171882|171752|6
1727383810000|2024-09-26 20:50:10|171901.4|171771.4|171888.1|171758.1|171901.4|171771.4|171888.1|171758.1|2
1727383830000|2024-09-26 20:50:30|171879.5|171749.5|171879.5|171749.5|171879.5|171749.5|171879.5|171749.5|1
1727383840000|2024-09-26 20:50:40|171886.2|171756.2|171886.2|171756.2|171886.2|171756.2|171886.2|171756.2|1
1727383860000|2024-09-26 20:51:00|171902.8|171772.8|171902.8|171772.8|171902.8|171772.8|171902.8|171772.8|1
1727383870000|2024-09-26 20:51:10|171903.8|171773.8|171903.8|171773.8|171903.8|171773.8|171903.8|171773.8|1
1727383880000|2024-09-26 20:51:20|171902.8|171772.8|171902.8|171772.8|171902.8|171772.8|171902.8|171772.8|1
1727383890000|2024-09-26 20:51:30|171886.2|171756.2|171886.2|171756.2|171886.2|171756.2|171886.2|171756.2|1
1727383910000|2024-09-26 20:51:50|171879.5|171749.5|171879.5|171749.5|171879.5|171749.5|171879.5|171749.5|1
1727383920000|2024-09-26 20:52:00|171903.8|171773.8|171903.8|171773.8|171903.8|171773.8|171903.8|171773.8|1
1727383940000|2024-09-26 20:52:20|171902.7|171772.7|171909.9|171779.9|171909.9|171779.9|171902.7|171772.7|2
1727383960000|2024-09-26 20:52:40|171904.4|171774.4|171914.7|171784.7|171914.7|171784.7|171904.4|171774.4|2
1727383970000|2024-09-26 20:52:50|171912.2|171782.2|171903.5|171773.5|171919.8|171789.8|171903.5|171773.5|5
1727383980000|2024-09-26 20:53:00|171919.8|171789.8|171916.4|171786.4|171919.8|171789.8|171916.4|171786.4|2
1727383990000|2024-09-26 20:53:10|171911.9|171781.9|171911.9|171781.9|171911.9|171781.9|171911.9|171781.9|1
1727384010000|2024-09-26 20:53:30|171913.9|171783.9|171913.9|171783.9|171913.9|171783.9|171913.9|171783.9|1
1727384030000|2024-09-26 20:53:50|171919.1|171789.1|171919.1|171789.1|171919.1|171789.1|171919.1|171789.1|1
1727384050000|2024-09-26 20:54:10|171914.8|171784.8|171917.3|171787.3|171917.3|171787.3|171914.8|171784.8|2
1727384060000|2024-09-26 20:54:20|171919.7|171789.7|171917.3|171787.3|171919.7|171789.7|171917.3|171787.3|4
1727384070000|2024-09-26 20:54:30|171919.7|171789.7|171919.7|171789.7|171919.7|171789.7|171917.3|171787.3|5
1727384080000|2024-09-26 20:54:40|171922.2|171792.2|171922.4|171792.4|171925.7|171795.7|171919.1|171789.1|6
1727384100000|2024-09-26 20:55:00|171934.5|171804.5|171923.3|171793.3|171934.5|171804.5|171923.3|171793.3|3
1727384130000|2024-09-26 20:55:30|171930.1|171800.1|171930.1|171800.1|171930.1|171800.1|171930.1|171800.1|1
1727384150000|2024-09-26 20:55:50|171907.7|171777.7|171907.7|171777.7|171907.7|171777.7|171907.7|171777.7|1
1727384160000|2024-09-26 20:56:00|171930.1|171800.1|171922.3|171792.3|171930.1|171800.1|171922.3|171792.3|2
1727384190000|2024-09-26 20:56:30|171907.7|171777.7|171907.7|171777.7|171907.7|171777.7|171907.7|171777.7|1
1727384210000|2024-09-26 20:56:50|171937.1|171736.6|171937.1|171736.6|171937.1|171736.6|171937.1|171736.6|1
1727384220000|2024-09-26 20:57:00|171922.2|171792.2|171922.8|171792.8|171925.8|171795.8|171922.2|171792.2|3
1727384240000|2024-09-26 20:57:20|171913.8|171695.4|171912|171691.3|171913.8|171695.4|171912|171691.3|3
1727384250000|2024-09-26 20:57:30|171912.3|171691.1|171913.4|171690|171913.4|171691.1|171912.3|171690|5
1727384260000|2024-09-26 20:57:40|171914|171689.4|171914.3|171688.9|171914.3|171689.4|171914|171688.9|3
1727384270000|2024-09-26 20:57:50|171909.9|171684.5|171847.4|171717.4|171909.9|171717.4|171847.4|171668.7|6
1727384300000|2024-09-26 20:58:20|171908.8|171664.8|171909.6|171664|171909.6|171664.8|171904.7|171660.1|4
1727384310000|2024-09-26 20:58:30|171909.9|171663.7|171910.3|171663.3|171910.3|171663.7|171909.9|171663.3|2
1727384320000|2024-09-26 20:58:40|171910.4|171663.2|171911|171662.6|171911|171663.2|171910.4|171662.6|4
1727384330000|2024-09-26 20:58:50|171847.4|171717.4|171847.4|171717.4|171847.4|171717.4|171847.4|171717.4|1
1727384340000|2024-09-26 20:59:00|171928.2|171659.2|171927.6|171628.7|171932.2|171659.2|171926.8|171598.6|15
1727384350000|2024-09-26 20:59:10|171927.9|171621.7|171928.8|171621.7|171928.8|171621.7|171927.9|171621.7|4
1727384360000|2024-09-26 20:59:20|171929.9|171636.5|171910.7|171621.7|171939.2|171647.3|171910.7|171621.7|9
1727384370000|2024-09-26 20:59:30|171922.8|171608.1|171922.8|171608.1|171922.8|171608.1|171922.8|171608.1|1
1727384380000|2024-09-26 20:59:40|171923|171633.3|171923|171636.3|171923|171670.4|171911.7|171633.3|5
1727384390000|2024-09-26 20:59:50|171928.9|171614|171906.7|171564.7|171928.9|171621.1|171884.4|171542.4|9
1727384400000|2024-09-26 21:00:00|171934.6|171592.6|171924.7|171582.7|171934.6|171592.6|171924.7|171582.7|2
1727384460000|2024-09-26 21:01:00|171900.8|171558.8|171900.8|171558.8|171900.8|171558.8|171900.8|171558.8|1
1727384530000|2024-09-26 21:02:10|171861.8|171519.8|171861.8|171519.8|171861.8|171519.8|171861.8|171519.8|1
1727384560000|2024-09-26 21:02:40|171882.4|171540.4|171984.8|171642.8|171984.8|171642.8|171880.7|171538.7|4
1727384570000|2024-09-26 21:02:50|171985.1|171643.1|171985.1|171643.1|171985.1|171643.1|171985.1|171643.1|1
1727384580000|2024-09-26 21:03:00|171985.2|171643.2|171985.2|171643.2|171985.2|171643.2|171985.2|171643.2|1
1727384590000|2024-09-26 21:03:10|171988.3|171646.3|171989.5|171647.5|171989.5|171647.5|171963.5|171621.5|4
1727384610000|2024-09-26 21:03:30|171989.7|171647.7|171989.7|171647.7|171989.7|171647.7|171989.7|171647.7|1
1727384620000|2024-09-26 21:03:40|171989.9|171647.9|171989.9|171647.9|171989.9|171647.9|171989.9|171647.9|1
1727384630000|2024-09-26 21:03:50|171990.1|171648.1|171990.1|171648.1|171990.1|171648.1|171990.1|171648.1|1
1727384640000|2024-09-26 21:04:00|171990.3|171648.3|171990.3|171648.3|171990.3|171648.3|171990.3|171648.3|1
1727384650000|2024-09-26 21:04:10|171990.6|171648.6|171990.6|171648.6|171990.6|171648.6|171990.6|171648.6|1
1727384660000|2024-09-26 21:04:20|171990.7|171648.7|171990.7|171648.7|171990.7|171648.7|171990.7|171648.7|1
1727384670000|2024-09-26 21:04:30|171990.9|171648.9|171990.9|171648.9|171990.9|171648.9|171990.9|171648.9|1
1727384680000|2024-09-26 21:04:40|171991.1|171649.1|172019.2|171802.8|172019.2|171802.8|171991.1|171649.1|2
1727384700000|2024-09-26 21:05:00|172018.8|171804.1|172018.8|171804.1|172018.8|171804.1|172018.8|171804.1|1
1727384710000|2024-09-26 21:05:10|172018.5|171805.4|172002.8|171791.4|172040.9|171829.4|172002.8|171791.4|3
1727384720000|2024-09-26 21:05:20|172002.1|171793.7|172002.1|171793.7|172002.1|171793.7|172002.1|171793.7|1
1727384730000|2024-09-26 21:05:30|172001.8|171794.8|172001.8|171794.8|172001.8|171794.8|172001.8|171794.8|1
1727384740000|2024-09-26 21:05:40|172001.5|171795.9|172001.5|171795.9|172001.5|171795.9|172001.5|171795.9|1
1727384750000|2024-09-26 21:05:50|172120.1|171778.1|172120.2|171778.2|172120.2|171778.2|172120.1|171778.1|2
1727384760000|2024-09-26 21:06:00|172120.4|171778.4|172120.6|171778.6|172120.6|171778.6|172120.4|171778.4|2
1727384780000|2024-09-26 21:06:20|172120.8|171778.8|172120.8|171778.8|172120.8|171778.8|172120.8|171778.8|1
1727384790000|2024-09-26 21:06:30|172120.9|171778.9|172121.1|171779.1|172121.1|171779.1|172120.9|171778.9|2
1727384800000|2024-09-26 21:06:40|172121.3|171779.3|172121.3|171779.3|172121.3|171779.3|172121.3|171779.3|1
1727384820000|2024-09-26 21:07:00|172121.4|171779.4|172121.4|171779.4|172121.4|171779.4|172121.4|171779.4|1
1727384830000|2024-09-26 21:07:10|172121.6|171779.6|172121.6|171779.6|172121.6|171779.6|172121.6|171779.6|1
1727384840000|2024-09-26 21:07:20|172121.7|171779.7|172121.9|171779.9|172121.9|171779.9|172121.7|171779.7|2
1727384860000|2024-09-26 21:07:40|172122|171780|172122|171780|172122|171780|172122|171780|1
1727384870000|2024-09-26 21:07:50|172122.1|171780.1|172122.1|171780.1|172122.1|171780.1|172122.1|171780.1|1
1727384880000|2024-09-26 21:08:00|172122.2|171780.2|172122.2|171780.2|172122.2|171780.2|172122.2|171780.2|1
1727384890000|2024-09-26 21:08:10|172122.3|171780.3|172122.5|171780.5|172122.5|171780.5|172122.3|171780.3|2
1727384910000|2024-09-26 21:08:30|172122.6|171780.6|172122.6|171780.6|172122.6|171780.6|172122.6|171780.6|1
1727384920000|2024-09-26 21:08:40|172122.7|171780.7|172122.8|171780.8|172122.8|171780.8|172122.7|171780.7|2
1727384940000|2024-09-26 21:09:00|172122.9|171780.9|172122.9|171780.9|172122.9|171780.9|172122.9|171780.9|1
1727384950000|2024-09-26 21:09:10|172123|171781|172123.1|171781.1|172123.1|171781.1|172123|171781|2
1727384970000|2024-09-26 21:09:30|172123.2|171781.2|172123.2|171781.2|172123.2|171781.2|172123.2|171781.2|1
1727384980000|2024-09-26 21:09:40|172123.3|171781.3|172123.3|171781.3|172123.3|171781.3|172123.3|171781.3|1
1727385000000|2024-09-26 21:10:00|172123.5|171781.5|172123.5|171781.5|172123.5|171781.5|172123.5|171781.5|1
1727385020000|2024-09-26 21:10:20|172123.6|171781.6|172123.6|171781.6|172123.6|171781.6|172123.6|171781.6|1
1727385030000|2024-09-26 21:10:30|172123.7|171781.7|172123.7|171781.7|172123.7|171781.7|172123.7|171781.7|1
1727385040000|2024-09-26 21:10:40|172123.8|171781.8|172123.8|171781.8|172123.8|171781.8|172123.8|171781.8|1
1727385050000|2024-09-26 21:10:50|172276|171934|172105.9|171763.9|172276|171934|172105.9|171763.9|2
1727385070000|2024-09-26 21:11:10|172105|171763|171980.3|171638.3|172105|171763|171980.3|171638.3|2
1727385080000|2024-09-26 21:11:20|171980.4|171638.4|171980.4|171638.4|171980.4|171638.4|171980.4|171638.4|1
1727385100000|2024-09-26 21:11:40|171980.5|171638.5|171980.5|171638.5|171980.5|171638.5|171980.5|171638.5|1
1727385130000|2024-09-26 21:12:10|171980.6|171638.6|171980.6|171638.6|171980.6|171638.6|171980.6|171638.6|1
1727385160000|2024-09-26 21:12:40|171980.7|171638.7|171980.7|171638.7|171988.5|171646.5|171980.7|171638.7|3
1727385190000|2024-09-26 21:13:10|171980.8|171638.8|171980.8|171638.8|171980.8|171638.8|171980.8|171638.8|1
1727385240000|2024-09-26 21:14:00|171980.9|171638.9|171980.9|171638.9|171980.9|171638.9|171980.9|171638.9|1
1727385250000|2024-09-26 21:14:10|171908.3|171566.3|171908.3|171566.3|171908.3|171566.3|171908.3|171566.3|1
1727385330000|2024-09-26 21:15:30|171893.9|171551.9|172033.7|171691.7|172033.7|171691.7|171893.9|171551.9|2
1727385340000|2024-09-26 21:15:40|172033.8|171691.8|172033.8|171691.8|172033.8|171691.8|172033.8|171691.8|1
1727385410000|2024-09-26 21:16:50|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|1
1727385420000|2024-09-26 21:17:00|172033.8|171691.8|172033.8|171691.8|172033.8|171691.8|172033.8|171691.8|1
1727385440000|2024-09-26 21:17:20|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|1
1727385560000|2024-09-26 21:19:20|172034|171692|172034|171692|172034|171692|172034|171692|1
1727385590000|2024-09-26 21:19:50|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|1
1727385610000|2024-09-26 21:20:10|172034|171692|172034|171692|172034|171692|172034|171692|1
1727385650000|2024-09-26 21:20:50|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|172033.9|171691.9|1
1727385670000|2024-09-26 21:21:10|172034|171692|172034|171692|172034|171692|172034|171692|1
1727385900000|2024-09-26 21:25:00|172034.3|171692.3|172034.3|171692.3|172034.3|171692.3|172034.3|171692.3|1
1727385910000|2024-09-26 21:25:10|172034.6|171692.6|172034.8|171692.8|172034.8|171692.8|172034.6|171692.6|2
1727385920000|2024-09-26 21:25:20|172035.2|171693.2|172035.4|171693.4|172035.4|171693.4|172035.2|171693.2|2
1727385930000|2024-09-26 21:25:30|172035.9|171693.9|172035.9|171693.9|172035.9|171693.9|172035.9|171693.9|1
1727385940000|2024-09-26 21:25:40|172036|171694|172036.3|171694.3|172036.3|171694.3|172036|171694|2
1727385950000|2024-09-26 21:25:50|172036.4|171694.4|172036.7|171694.7|172036.7|171694.7|172036.4|171694.4|3
1727385960000|2024-09-26 21:26:00|172036.8|171694.8|172036.9|171694.9|172036.9|171694.9|172036.8|171694.8|2
1727385970000|2024-09-26 21:26:10|172037.1|171695.1|172037.2|171695.2|172037.2|171695.2|172037.1|171695.1|2
1727385980000|2024-09-26 21:26:20|172037.3|171695.3|172037.3|171695.3|172037.3|171695.3|172037.3|171695.3|1
1727385990000|2024-09-26 21:26:30|172037.6|171695.6|172037.6|171695.6|172037.6|171695.6|172037.6|171695.6|1
1727386000000|2024-09-26 21:26:40|172037.7|171695.7|172037.7|171695.7|172037.7|171695.7|172037.7|171695.7|1
1727386020000|2024-09-26 21:27:00|172038|171696|172038|171696|172038|171696|172038|171696|1
1727386030000|2024-09-26 21:27:10|172053.9|171711.9|172053.9|171711.9|172053.9|171711.9|172053.9|171711.9|1
1727386040000|2024-09-26 21:27:20|172054.1|171712.1|172020.3|171678.3|172096.8|171754.8|172019.9|171677.9|5
1727386050000|2024-09-26 21:27:30|172019.8|171677.8|172019.7|171677.7|172021.6|171679.6|172019.7|171677.7|5
1727386060000|2024-09-26 21:27:40|172021.6|171679.6|172020.6|171678.6|172021.6|171679.6|172019.6|171677.6|5
1727386070000|2024-09-26 21:27:50|172019.5|171677.5|172048.3|171706.3|172048.7|171706.7|172019.4|171677.4|7
1727386080000|2024-09-26 21:28:00|172049.4|171707.4|172047.9|171705.9|172049.4|171707.4|172047.8|171705.8|5
1727386090000|2024-09-26 21:28:10|172049|171707|172047.2|171705.2|172049|171707|172047.2|171705.2|6
1727386100000|2024-09-26 21:28:20|172047.7|171705.7|172046.7|171704.7|172047.9|171705.9|172046.7|171704.7|6
1727386110000|2024-09-26 21:28:30|172047.5|171705.5|172046.3|171704.3|172047.5|171705.5|172046.3|171704.3|4
1727386120000|2024-09-26 21:28:40|172047|171705|172046.1|171704.1|172047|171705|172046.1|171704.1|4
1727386130000|2024-09-26 21:28:50|172046.7|171704.7|172045.6|171703.6|172046.7|171704.7|172045.6|171703.6|8
1727386140000|2024-09-26 21:29:00|172046.1|171704.1|172045.4|171703.4|172046.1|171704.1|172045.4|171703.4|4
1727386150000|2024-09-26 21:29:10|172045.9|171703.9|172092.5|171750.5|172092.5|171750.5|172045.2|171703.2|3
1727386160000|2024-09-26 21:29:20|172092.9|171750.9|171896.9|171554.9|172092.9|171750.9|171809.4|171467.4|10
1727386170000|2024-09-26 21:29:30|171895.3|171553.3|171896.9|171554.9|171896.9|171554.9|171895.3|171553.3|4
1727386180000|2024-09-26 21:29:40|171894.7|171552.7|171874.4|171532.4|171894.7|171552.7|171873.3|171531.3|4
1727386190000|2024-09-26 21:29:50|171872.5|171530.5|171873.5|171531.5|171874|171532|171872.5|171530.5|5
1727386200000|2024-09-26 21:30:00|171874.6|171532.6|171796.5|171454.5|171880.1|171538.1|171796.5|171454.5|6
1727386210000|2024-09-26 21:30:10|171794.9|171452.9|171796.7|171454.7|171796.7|171454.7|171794.9|171452.9|2
1727386220000|2024-09-26 21:30:20|171800|171458|171808.5|171466.5|171897.9|171555.9|171800|171458|5
1727386230000|2024-09-26 21:30:30|171809.4|171467.4|171903|171561|171903|171561|171809.4|171467.4|4
1727386240000|2024-09-26 21:30:40|171904.5|171562.5|171901.7|171559.7|171904.5|171562.5|171901.7|171559.7|4
1727386250000|2024-09-26 21:30:50|171902.6|171560.6|171917.6|171575.6|171920.4|171578.4|171901.1|171559.1|6
1727386260000|2024-09-26 21:31:00|171918.3|171576.3|171916.4|171574.4|171918.3|171576.3|171916|171574|4
1727386270000|2024-09-26 21:31:10|171916.8|171574.8|171914.5|171572.5|171916.8|171574.8|171914.5|171572.5|6
1727386280000|2024-09-26 21:31:20|171915.9|171573.9|171910.8|171568.8|171915.9|171573.9|171910.8|171568.8|4
1727386290000|2024-09-26 21:31:30|171909.8|171567.8|171906.5|171564.5|171909.8|171567.8|171906.5|171564.5|8
1727386300000|2024-09-26 21:31:40|171906.7|171564.7|171905.1|171563.1|171906.7|171564.7|171905.1|171563.1|4
1727386310000|2024-09-26 21:31:50|171905.3|171563.3|171903.8|171561.8|171905.3|171563.3|171903.8|171561.8|4
1727386320000|2024-09-26 21:32:00|171904|171562|171901.9|171559.9|171904|171562|171901.9|171559.9|8
1727386330000|2024-09-26 21:32:10|171902.1|171560.1|171901.1|171559.1|171902.1|171560.1|171901.1|171559.1|3
1727386340000|2024-09-26 21:32:20|171901.2|171559.2|171899.8|171557.8|171901.2|171559.2|171899.8|171557.8|6
1727386350000|2024-09-26 21:32:30|171899.9|171557.9|171898.8|171556.8|171899.9|171557.9|171898.8|171556.8|5
1727386360000|2024-09-26 21:32:40|171899|171557|171907.1|171565.1|171909.1|171567.1|171899|171557|4
1727386370000|2024-09-26 21:32:50|171907.3|171565.3|171905.9|171563.9|171907.3|171565.3|171905.9|171563.9|5
1727386380000|2024-09-26 21:33:00|171905.8|171563.8|171905.8|171563.8|171905.8|171563.8|171905.8|171563.8|1
1727386390000|2024-09-26 21:33:10|171905.9|171563.9|171905.5|171563.5|171905.9|171563.9|171905.5|171563.5|3
1727386400000|2024-09-26 21:33:20|171905.6|171563.6|171931.8|171589.8|171931.8|171589.8|171904.7|171562.7|4
1727386410000|2024-09-26 21:33:30|171931.5|171589.5|171930.6|171588.6|171931.9|171589.9|171930.5|171588.5|5
1727386420000|2024-09-26 21:33:40|171903|171561|171907.9|171565.9|171907.9|171565.9|171903|171561|2
1727386430000|2024-09-26 21:33:50|171908|171566|171908|171566|171908|171566|171908|171566|1
1727386440000|2024-09-26 21:34:00|171908.1|171566.1|171908.1|171566.1|171908.1|171566.1|171908.1|171566.1|1
1727386450000|2024-09-26 21:34:10|171908.2|171566.2|171908.2|171566.2|171908.2|171566.2|171908.2|171566.2|1
1727386460000|2024-09-26 21:34:20|171908.1|171566.1|171908.2|171566.2|171908.2|171566.2|171908.1|171566.1|2
1727386470000|2024-09-26 21:34:30|171908.3|171566.3|171908.3|171566.3|171908.3|171566.3|171908.3|171566.3|1
1727386480000|2024-09-26 21:34:40|171908|171566|171898.9|171556.9|171908|171566|171898.9|171556.9|2
1727386490000|2024-09-26 21:34:50|171899|171557|171899|171557|171899|171557|171899|171557|1
1727386500000|2024-09-26 21:35:00|171899.1|171557.1|171899.1|171557.1|171899.1|171557.1|171899.1|171557.1|1
1727386520000|2024-09-26 21:35:20|171899.2|171557.2|171899.3|171557.3|171899.3|171557.3|171899.1|171557.1|3
1727386530000|2024-09-26 21:35:30|171899.4|171557.4|171899.4|171557.4|171899.4|171557.4|171899.4|171557.4|1
1727386540000|2024-09-26 21:35:40|171899.5|171557.5|171898.6|171556.6|171899.5|171557.5|171898.6|171556.6|2
1727386550000|2024-09-26 21:35:50|171898.7|171556.7|171898.7|171556.7|171898.7|171556.7|171898.7|171556.7|1
1727386570000|2024-09-26 21:36:10|171896.5|171554.5|171883.2|171541.2|171896.5|171554.5|171883.2|171541.2|3
1727386590000|2024-09-26 21:36:30|171883.1|171541.1|171883.1|171541.1|171883.2|171541.2|171883.1|171541.1|3
1727386600000|2024-09-26 21:36:40|171883.3|171541.3|171880.5|171538.5|171883.3|171541.3|171880.5|171538.5|7
1727386610000|2024-09-26 21:36:50|171880.7|171538.7|171880|171538|171880.7|171538.7|171879.9|171537.9|3
1727386620000|2024-09-26 21:37:00|171880.1|171538.1|171880.5|171538.5|171880.5|171538.5|171880.1|171538.1|4
1727386630000|2024-09-26 21:37:10|171880.7|171538.7|171897.1|171555.1|171921.1|171579.1|171877.6|171535.6|7
1727386640000|2024-09-26 21:37:20|171879.1|171537.1|171904.9|171562.9|171904.9|171562.9|171879.1|171537.1|6
1727386650000|2024-09-26 21:37:30|171905.7|171563.7|171905.8|171563.8|171905.8|171563.8|171905.7|171563.7|2
1727386660000|2024-09-26 21:37:40|171905.9|171563.9|171905.9|171563.9|171905.9|171563.9|171905.8|171563.8|3
1727386670000|2024-09-26 21:37:50|171905.8|171563.8|171906.4|171564.4|171906.4|171564.4|171905.8|171563.8|2
1727386680000|2024-09-26 21:38:00|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|1
1727386690000|2024-09-26 21:38:10|171906.2|171564.2|171906.2|171564.2|171906.2|171564.2|171906.2|171564.2|1
1727386710000|2024-09-26 21:38:30|171906.1|171564.1|171906.1|171564.1|171906.1|171564.1|171906.1|171564.1|1
1727386720000|2024-09-26 21:38:40|171906.2|171564.2|171905.9|171563.9|171906.2|171564.2|171905.9|171563.9|2
1727386730000|2024-09-26 21:38:50|171906.2|171564.2|171904.3|171562.3|171906.2|171564.2|171904.3|171562.3|2
1727386740000|2024-09-26 21:39:00|171904.2|171562.2|171931.2|171589.2|171931.2|171589.2|171904.2|171562.2|2
1727386750000|2024-09-26 21:39:10|171931.3|171589.3|171930.2|171588.2|171931.3|171589.3|171930.2|171588.2|6
1727386760000|2024-09-26 21:39:20|171930.1|171588.1|171930.1|171588.1|171930.1|171588.1|171930.1|171588.1|1
1727386780000|2024-09-26 21:39:40|171929.9|171587.9|171929.9|171587.9|171929.9|171587.9|171929.9|171587.9|1
1727386790000|2024-09-26 21:39:50|171929.5|171587.5|171931|171589|171931|171589|171929.5|171587.5|2
1727386800000|2024-09-26 21:40:00|171931.1|171589.1|171930.8|171588.8|171931.1|171589.1|171930.8|171588.8|2
1727386810000|2024-09-26 21:40:10|171930.7|171588.7|171930.7|171588.7|171930.7|171588.7|171930.7|171588.7|1
1727386830000|2024-09-26 21:40:30|171930.6|171588.6|171930.6|171588.6|171930.6|171588.6|171930.6|171588.6|1
1727386840000|2024-09-26 21:40:40|171930.5|171588.5|171879|171537|171930.5|171588.5|171879|171537|3
1727386860000|2024-09-26 21:41:00|171878.9|171536.9|171878.9|171536.9|171878.9|171536.9|171878.9|171536.9|1
1727386890000|2024-09-26 21:41:30|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|1
1727386920000|2024-09-26 21:42:00|171878.7|171536.7|171878.7|171536.7|171878.7|171536.7|171878.7|171536.7|1
1727386930000|2024-09-26 21:42:10|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|1
1727386960000|2024-09-26 21:42:40|171878.9|171536.9|171931|171589|171931|171589|171878.9|171536.9|2
1727386970000|2024-09-26 21:42:50|171931.1|171589.1|171930.6|171588.6|171931.1|171589.1|171930.6|171588.6|3
1727386980000|2024-09-26 21:43:00|171930.5|171588.5|171930.5|171588.5|171930.5|171588.5|171930.5|171588.5|1
1727386990000|2024-09-26 21:43:10|171930.4|171588.4|171930.4|171588.4|171930.4|171588.4|171930.4|171588.4|1
1727387000000|2024-09-26 21:43:20|171930.3|171588.3|171930.3|171588.3|171930.3|171588.3|171930.3|171588.3|1
1727387010000|2024-09-26 21:43:30|171930.2|171588.2|171930.2|171588.2|171930.2|171588.2|171930.2|171588.2|1
1727387030000|2024-09-26 21:43:50|171930.8|171588.8|171928.3|171586.3|171930.8|171588.8|171928.3|171586.3|2
1727387040000|2024-09-26 21:44:00|171928.2|171586.2|171928.2|171586.2|171928.2|171586.2|171928.2|171586.2|1
1727387060000|2024-09-26 21:44:20|171928.1|171586.1|171928.1|171586.1|171928.1|171586.1|171928.1|171586.1|1
1727387070000|2024-09-26 21:44:30|171928.2|171586.2|171928.2|171586.2|171928.2|171586.2|171928.1|171586.1|3
1727387080000|2024-09-26 21:44:40|171928.1|171586.1|171928.1|171586.1|171928.1|171586.1|171928.1|171586.1|1
1727387090000|2024-09-26 21:44:50|171927.7|171585.7|171929.2|171587.2|171929.3|171587.3|171927.7|171585.7|5
1727387100000|2024-09-26 21:45:00|171929.1|171587.1|171929.1|171587.1|171929.1|171587.1|171929.1|171587.1|1
1727387130000|2024-09-26 21:45:30|171929|171587|171929|171587|171929|171587|171929|171587|1
1727387150000|2024-09-26 21:45:50|171928.5|171586.5|171928.3|171586.3|171928.5|171586.5|171928.3|171586.3|2
1727387160000|2024-09-26 21:46:00|171928.2|171586.2|171928.1|171586.1|171928.2|171586.2|171928.1|171586.1|2
1727387170000|2024-09-26 21:46:10|171928.2|171586.2|171928.1|171586.1|171928.2|171586.2|171928.1|171586.1|2
1727387180000|2024-09-26 21:46:20|171928|171586|171928|171586|171928|171586|171928|171586|1
1727387210000|2024-09-26 21:46:50|171928.1|171586.1|171927.5|171585.5|171928.1|171586.1|171927.4|171585.4|3
1727387220000|2024-09-26 21:47:00|171927.4|171585.4|171927.6|171585.6|171927.6|171585.6|171927.4|171585.4|2
1727387230000|2024-09-26 21:47:10|171927.5|171585.5|171927.8|171585.8|171927.8|171585.8|171927.5|171585.5|3
1727387240000|2024-09-26 21:47:20|171927.7|171585.7|171927.9|171585.9|171927.9|171585.9|171927.7|171585.7|3
1727387250000|2024-09-26 21:47:30|171927.8|171585.8|171928.1|171586.1|171928.1|171586.1|171927.8|171585.8|3
1727387270000|2024-09-26 21:47:50|171928.2|171586.2|171929.3|171587.3|171929.3|171587.3|171928.2|171586.2|2
1727387300000|2024-09-26 21:48:20|171929.2|171587.2|171929.2|171587.2|171929.2|171587.2|171929.2|171587.2|1
1727387330000|2024-09-26 21:48:50|171929.4|171587.4|171928.4|171586.4|171929.4|171587.4|171928.4|171586.4|2
1727387340000|2024-09-26 21:49:00|171928.6|171586.6|171928.7|171586.7|171928.7|171586.7|171928.6|171586.6|2
1727387350000|2024-09-26 21:49:10|171928.6|171586.6|171928.8|171586.8|171928.8|171586.8|171928.6|171586.6|3
1727387360000|2024-09-26 21:49:20|171928.9|171586.9|171928.9|171586.9|171928.9|171586.9|171928.9|171586.9|1
1727387370000|2024-09-26 21:49:30|171928.8|171586.8|171928.9|171586.9|171928.9|171586.9|171928.8|171586.8|2
1727387380000|2024-09-26 21:49:40|171929.1|171587.1|171929|171587|171929.1|171587.1|171929|171587|2
1727387390000|2024-09-26 21:49:50|171928.9|171586.9|171929.3|171587.3|171929.4|171587.4|171928.9|171586.9|3
1727387400000|2024-09-26 21:50:00|171929.2|171587.2|171929.1|171587.1|171929.2|171587.2|171929.1|171587.1|2
1727387410000|2024-09-26 21:50:10|171929|171587|171928.9|171586.9|171929|171587|171928.9|171586.9|2
1727387420000|2024-09-26 21:50:20|171929|171587|171928.8|171586.8|171929|171587|171928.8|171586.8|3
1727387430000|2024-09-26 21:50:30|171928.7|171586.7|171928.7|171586.7|171928.8|171586.8|171928.7|171586.7|3
1727387440000|2024-09-26 21:50:40|171928.6|171586.6|171928.6|171586.6|171928.6|171586.6|171928.6|171586.6|1
1727387450000|2024-09-26 21:50:50|171928.8|171586.8|171928.1|171586.1|171928.8|171586.8|171928.1|171586.1|2
1727387460000|2024-09-26 21:51:00|171928|171586|171928.2|171586.2|171928.2|171586.2|171928|171586|2
1727387470000|2024-09-26 21:51:10|171928.3|171586.3|171928.3|171586.3|171928.3|171586.3|171928.2|171586.2|3
1727387480000|2024-09-26 21:51:20|171928.4|171586.4|171928.4|171586.4|171928.4|171586.4|171928.4|171586.4|1
1727387500000|2024-09-26 21:51:40|171928.5|171586.5|171928.5|171586.5|171928.5|171586.5|171928.5|171586.5|1
1727387510000|2024-09-26 21:51:50|171929.6|171587.6|171929.6|171587.6|171929.6|171587.6|171929.6|171587.6|1
1727387530000|2024-09-26 21:52:10|171929.5|171587.5|171929.5|171587.5|171929.5|171587.5|171929.5|171587.5|1
1727387550000|2024-09-26 21:52:30|171929.6|171587.6|171929.6|171587.6|171929.6|171587.6|171929.6|171587.6|1
1727387570000|2024-09-26 21:52:50|171929.2|171587.2|171927.3|171585.3|171929.2|171587.2|171927.3|171585.3|2
1727387580000|2024-09-26 21:53:00|171928.1|171586.1|171929.7|171587.7|171929.7|171587.7|171928.1|171586.1|2
1727387590000|2024-09-26 21:53:10|171929.8|171587.8|171929.2|171587.2|171929.8|171587.8|171929.2|171587.2|3
1727387600000|2024-09-26 21:53:20|171925.3|171583.3|171925.2|171583.2|171925.3|171583.3|171925.2|171583.2|2
1727387610000|2024-09-26 21:53:30|171925|171583|171924.9|171582.9|171925.1|171583.1|171924.9|171582.9|3
1727387620000|2024-09-26 21:53:40|171924.7|171582.7|171924.7|171582.7|171924.7|171582.7|171924.7|171582.7|1
1727387630000|2024-09-26 21:53:50|171924.8|171582.8|171925.3|171583.3|171925.3|171583.3|171924.1|171582.1|4
1727387640000|2024-09-26 21:54:00|171925.2|171583.2|171924.9|171582.9|171925.2|171583.2|171924.9|171582.9|4
1727387650000|2024-09-26 21:54:10|171924.7|171582.7|171924.7|171582.7|171924.7|171582.7|171924.7|171582.7|1
1727387660000|2024-09-26 21:54:20|171924.6|171582.6|171924.5|171582.5|171924.6|171582.6|171924.5|171582.5|2
1727387670000|2024-09-26 21:54:30|171924.4|171582.4|171924.3|171582.3|171924.4|171582.4|171924.3|171582.3|2
1727387680000|2024-09-26 21:54:40|171924.4|171582.4|171924|171582|171924.4|171582.4|171924|171582|3
1727387690000|2024-09-26 21:54:50|171924.1|171582.1|171923.2|171581.2|171924.1|171582.1|171923.2|171581.2|4
1727387700000|2024-09-26 21:55:00|171923.1|171581.1|171923.1|171581.1|171923.1|171581.1|171923.1|171581.1|1
1727387730000|2024-09-26 21:55:30|171923.2|171581.2|171922.9|171580.9|171923.2|171581.2|171922.9|171580.9|2
1727387750000|2024-09-26 21:55:50|171922.8|171580.8|171922.8|171580.8|171922.8|171580.8|171922.8|171580.8|1
1727387760000|2024-09-26 21:56:00|171923.9|171581.9|171923.7|171581.7|171923.9|171581.9|171923.7|171581.7|3
1727387770000|2024-09-26 21:56:10|171923.8|171581.8|171923.6|171581.6|171923.8|171581.8|171923.6|171581.6|3
1727387780000|2024-09-26 21:56:20|171923.5|171581.5|171923.5|171581.5|171923.5|171581.5|171923.5|171581.5|1
1727387790000|2024-09-26 21:56:30|171923.4|171581.4|171923.4|171581.4|171923.4|171581.4|171923.4|171581.4|1
1727387810000|2024-09-26 21:56:50|171923.3|171581.3|171922.6|171580.6|171923.3|171581.3|171922.6|171580.6|2
1727387830000|2024-09-26 21:57:10|171922.7|171580.7|171922.7|171580.7|171922.7|171580.7|171922.7|171580.7|1
1727387840000|2024-09-26 21:57:20|171922.8|171580.8|171922.8|171580.8|171922.8|171580.8|171922.7|171580.7|3
1727387860000|2024-09-26 21:57:40|171922.9|171580.9|171922.8|171580.8|171922.9|171580.9|171922.8|171580.8|2
1727387870000|2024-09-26 21:57:50|171922.7|171580.7|171923|171581|171923|171581|171922.7|171580.7|2
1727387880000|2024-09-26 21:58:00|171922.6|171580.6|171922.5|171580.5|171922.6|171580.6|171922.5|171580.5|2
1727387890000|2024-09-26 21:58:10|171922.4|171580.4|171922.4|171580.4|171922.4|171580.4|171922.4|171580.4|1
1727387900000|2024-09-26 21:58:20|171925.7|171583.7|171925.5|171583.5|171925.7|171583.7|171925.5|171583.5|3
1727387910000|2024-09-26 21:58:30|171925.2|171583.2|171925.2|171583.2|171925.2|171583.2|171925.2|171583.2|1
1727387920000|2024-09-26 21:58:40|171925.1|171583.1|171925|171583|171925.1|171583.1|171925|171583|2
1727387930000|2024-09-26 21:58:50|171925.2|171583.2|171924.5|171582.5|171925.2|171583.2|171924.5|171582.5|2
1727387940000|2024-09-26 21:59:00|171922.2|171580.2|171922.2|171580.2|171922.2|171580.2|171922.2|171580.2|1
1727387950000|2024-09-26 21:59:10|171922.1|171580.1|171859.7|171517.7|171922.2|171580.2|171859.7|171517.7|3
1727387970000|2024-09-26 21:59:30|171922.1|171580.1|171922.1|171580.1|171922.1|171580.1|171922.1|171580.1|1
1727387980000|2024-09-26 21:59:40|171922.2|171580.2|171922.2|171580.2|171922.2|171580.2|171922.2|171580.2|1
1727388000000|2024-09-26 22:00:00|171859.1|171517.1|171880.4|171538.4|171880.4|171538.4|171859.1|171517.1|2
1727388010000|2024-09-26 22:00:10|171851.3|171509.3|171851.3|171509.3|171851.3|171509.3|171851.3|171509.3|1
1727388020000|2024-09-26 22:00:20|171870.2|171528.2|171902.9|171560.9|171902.9|171560.9|171870.2|171528.2|3
1727388040000|2024-09-26 22:00:40|171903.1|171561.1|171903.2|171561.2|171903.2|171561.2|171903.1|171561.1|2
1727388050000|2024-09-26 22:00:50|171903.4|171561.4|171893.3|171551.3|171903.4|171561.4|171893.3|171551.3|2
1727388060000|2024-09-26 22:01:00|171891.3|171549.3|171927.6|171585.6|171927.6|171585.6|171870.5|171528.5|6
1727388070000|2024-09-26 22:01:10|171927.8|171585.8|171927.8|171585.8|171927.9|171585.9|171927.8|171585.8|3
1727388080000|2024-09-26 22:01:20|171928|171586|171930.2|171588.2|171930.8|171588.8|171928|171586|6
1727388090000|2024-09-26 22:01:30|171925.1|171583.1|171925.1|171583.1|171925.1|171583.1|171925.1|171583.1|1
1727388100000|2024-09-26 22:01:40|171924.9|171582.9|171924.9|171582.9|171924.9|171582.9|171924.9|171582.9|1
1727388110000|2024-09-26 22:01:50|171924.8|171582.8|171928.6|171586.6|171930.6|171588.6|171924.8|171582.8|3
1727388120000|2024-09-26 22:02:00|171928.8|171586.8|171928.7|171586.7|171928.9|171586.9|171928.7|171586.7|5
1727388130000|2024-09-26 22:02:10|171928.9|171586.9|171928.9|171586.9|171929.2|171587.2|171928.9|171586.9|7
1727388140000|2024-09-26 22:02:20|171929.1|171587.1|171930.6|171588.6|171930.6|171588.6|171875.7|171533.7|3
1727388150000|2024-09-26 22:02:30|171930.5|171588.5|171930.5|171588.5|171930.5|171588.5|171930.5|171588.5|1
1727388160000|2024-09-26 22:02:40|171931|171589|171931|171589|171931|171589|171931|171589|1
1727388170000|2024-09-26 22:02:50|171931.1|171589.1|171931.1|171589.1|171931.1|171589.1|171930.3|171588.3|5
1727388180000|2024-09-26 22:03:00|171929.4|171587.4|171929.5|171587.5|171929.5|171587.5|171929.4|171587.4|2
1727388190000|2024-09-26 22:03:10|171929.4|171587.4|171929.5|171587.5|171929.5|171587.5|171929.4|171587.4|2
1727388200000|2024-09-26 22:03:20|171880|171538|171929.1|171587.1|171929.1|171587.1|171880|171538|2
1727388220000|2024-09-26 22:03:40|171929|171587|171931.3|171589.3|171931.3|171589.3|171929|171587|2
1727388230000|2024-09-26 22:03:50|171931.4|171589.4|171930|171588|171931.4|171589.4|171930|171588|3
1727388240000|2024-09-26 22:04:00|171929.9|171587.9|171930|171588|171930|171588|171929.9|171587.9|2
1727388250000|2024-09-26 22:04:10|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|1
1727388260000|2024-09-26 22:04:20|171878.6|171536.6|171878.6|171536.6|171878.6|171536.6|171878.6|171536.6|1
1727388270000|2024-09-26 22:04:30|171878.5|171536.5|171930.1|171588.1|171930.1|171588.1|171878.5|171536.5|2
1727388280000|2024-09-26 22:04:40|171930.2|171588.2|171940.9|171598.9|171940.9|171598.9|171930.2|171588.2|3
1727388290000|2024-09-26 22:04:50|171941|171599|171889.6|171547.6|171941.8|171599.8|171850.7|171508.7|11
1727388300000|2024-09-26 22:05:00|171918|171576|171928.4|171586.4|171929|171587|171918|171576|4
1727388310000|2024-09-26 22:05:10|171928.3|171586.3|171928.3|171586.3|171928.3|171586.3|171928.3|171586.3|1
1727388330000|2024-09-26 22:05:30|171929.2|171587.2|171929.1|171587.1|171929.2|171587.2|171929.1|171587.1|2
1727388340000|2024-09-26 22:05:40|171929.2|171587.2|171929.2|171587.2|171929.4|171587.4|171929.2|171587.2|5
1727388350000|2024-09-26 22:05:50|171929.5|171587.5|171930.6|171588.6|171930.6|171588.6|171929.2|171587.2|3
1727388360000|2024-09-26 22:06:00|171928.7|171586.7|171928.8|171586.8|171928.8|171586.8|171928.7|171586.7|2
1727388370000|2024-09-26 22:06:10|171928.4|171586.4|171928.9|171586.9|171928.9|171586.9|171928.4|171586.4|3
1727388390000|2024-09-26 22:06:30|171876.5|171534.5|171876.5|171534.5|171876.5|171534.5|171876.5|171534.5|1
1727388400000|2024-09-26 22:06:40|171876.4|171534.4|171876.4|171534.4|171876.4|171534.4|171876.4|171534.4|1
1727388410000|2024-09-26 22:06:50|171876.2|171534.2|171929.1|171587.1|171929.3|171587.3|171876.2|171534.2|6
1727388420000|2024-09-26 22:07:00|171929.2|171587.2|171929.2|171587.2|171929.3|171587.3|171929.2|171587.2|5
1727388430000|2024-09-26 22:07:10|171929.4|171587.4|171929.3|171587.3|171929.5|171587.5|171929.3|171587.3|8
1727388440000|2024-09-26 22:07:20|171929.4|171587.4|171879|171537|171929.4|171587.4|171879|171537|3
1727388460000|2024-09-26 22:07:40|171878.9|171536.9|171929.5|171587.5|171929.5|171587.5|171878.9|171536.9|4
1727388470000|2024-09-26 22:07:50|171929.6|171587.6|171929.6|171587.6|171929.6|171587.6|171929.4|171587.4|5
1727388490000|2024-09-26 22:08:10|171929.7|171587.7|171879.6|171537.6|171929.7|171587.7|171879.6|171537.6|6
1727388500000|2024-09-26 22:08:20|171879.5|171537.5|171879.5|171537.5|171879.5|171537.5|171879.5|171537.5|1
1727388520000|2024-09-26 22:08:40|171879.4|171537.4|171929.8|171587.8|171929.9|171587.9|171879.4|171537.4|3
1727388530000|2024-09-26 22:08:50|171929.9|171587.9|171929.9|171587.9|171929.9|171587.9|171929.8|171587.8|3
1727388540000|2024-09-26 22:09:00|171930|171588|171930|171588|171930|171588|171929.9|171587.9|3
1727388550000|2024-09-26 22:09:10|171879.4|171537.4|171879.4|171537.4|171879.4|171537.4|171879.4|171537.4|1
1727388560000|2024-09-26 22:09:20|171879.3|171537.3|171879.3|171537.3|171879.3|171537.3|171879.3|171537.3|1
1727388570000|2024-09-26 22:09:30|171879.2|171537.2|171930.1|171588.1|171930.1|171588.1|171879.2|171537.2|2
1727388580000|2024-09-26 22:09:40|171930.2|171588.2|171930.1|171588.1|171930.2|171588.2|171930.1|171588.1|2
1727388590000|2024-09-26 22:09:50|171930.2|171588.2|171930.2|171588.2|171930.2|171588.2|171929.8|171587.8|3
1727388610000|2024-09-26 22:10:10|171878.7|171536.7|171878.7|171536.7|171878.7|171536.7|171878.7|171536.7|1
1727388620000|2024-09-26 22:10:20|171957.6|171615.6|171874.6|171532.6|171957.6|171615.6|171874.5|171532.5|3
1727388670000|2024-09-26 22:11:10|171874.5|171532.5|171874.5|171532.5|171874.5|171532.5|171874.5|171532.5|1
1727388680000|2024-09-26 22:11:20|171874.8|171532.8|171874.8|171532.8|171874.8|171532.8|171874.8|171532.8|1
1727388690000|2024-09-26 22:11:30|171874.9|171532.9|171874.9|171532.9|171874.9|171532.9|171874.9|171532.9|1
1727388730000|2024-09-26 22:12:10|171874.8|171532.8|171875|171533|171875|171533|171874.8|171532.8|2
1727388740000|2024-09-26 22:12:20|171875.1|171533.1|171875.1|171533.1|171875.1|171533.1|171875.1|171533.1|1
1727388790000|2024-09-26 22:13:10|171875|171533|171903|171561|171903|171561|171875|171533|3
1727388800000|2024-09-26 22:13:20|171921.4|171579.4|171921.4|171579.4|171921.4|171579.4|171921.4|171579.4|1
1727388810000|2024-09-26 22:13:30|171921.5|171579.5|171921.5|171579.5|171921.5|171579.5|171921.5|171579.5|1
1727388820000|2024-09-26 22:13:40|171921.6|171579.6|171904.4|171562.4|171921.6|171579.6|171904.4|171562.4|2
1727388840000|2024-09-26 22:14:00|171875.4|171533.4|171907.4|171565.4|171907.4|171565.4|171875.4|171533.4|2
1727388850000|2024-09-26 22:14:10|171907.3|171565.3|171907.3|171565.3|171907.3|171565.3|171907.2|171565.2|3
1727388860000|2024-09-26 22:14:20|171907.2|171565.2|171903.1|171561.1|171907.2|171565.2|171903.1|171561.1|3
1727388870000|2024-09-26 22:14:30|171903.2|171561.2|171875.5|171533.5|171903.2|171561.2|171875.5|171533.5|3
1727388910000|2024-09-26 22:15:10|171875.6|171533.6|171875.6|171533.6|171875.6|171533.6|171875.6|171533.6|1
1727388920000|2024-09-26 22:15:20|171868.8|171526.8|171868.8|171526.8|171868.8|171526.8|171868.8|171526.8|1
1727388930000|2024-09-26 22:15:30|171877.5|171535.5|171877.7|171535.7|171877.7|171535.7|171877.5|171535.5|2
1727388940000|2024-09-26 22:15:40|171877.6|171535.6|171877.6|171535.6|171877.6|171535.6|171877.6|171535.6|1
1727388950000|2024-09-26 22:15:50|171877.5|171535.5|171877.9|171535.9|171877.9|171535.9|171877.5|171535.5|2
1727388960000|2024-09-26 22:16:00|171878|171536|171878|171536|171878|171536|171878|171536|1
1727388970000|2024-09-26 22:16:10|171878.1|171536.1|171878.1|171536.1|171878.1|171536.1|171878.1|171536.1|1
1727388980000|2024-09-26 22:16:20|171878.2|171536.2|171920|171578|171920|171578|171878.2|171536.2|2
1727388990000|2024-09-26 22:16:30|171919.9|171577.9|171919.9|171577.9|171919.9|171577.9|171919.9|171577.9|1
1727389010000|2024-09-26 22:16:50|171919.8|171577.8|171906|171564|171919.8|171577.8|171906|171564|2
1727389020000|2024-09-26 22:17:00|171878.6|171536.6|171905.2|171563.2|171923.7|171581.7|171878.6|171536.6|5
1727389030000|2024-09-26 22:17:10|171905.3|171563.3|171905.2|171563.2|171905.3|171563.3|171905.2|171563.2|2
1727389040000|2024-09-26 22:17:20|171905.3|171563.3|171878.7|171536.7|171905.3|171563.3|171878.7|171536.7|2
1727389050000|2024-09-26 22:17:30|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|171878.8|171536.8|1
1727389060000|2024-09-26 22:17:40|171878.9|171536.9|171905.4|171563.4|171905.4|171563.4|171878.9|171536.9|2
1727389070000|2024-09-26 22:17:50|171905.5|171563.5|171905.5|171563.5|171905.5|171563.5|171905.5|171563.5|1
1727389090000|2024-09-26 22:18:10|171905.6|171563.6|171879.1|171537.1|171905.6|171563.6|171879.1|171537.1|2
1727389100000|2024-09-26 22:18:20|171879.2|171537.2|171879.2|171537.2|171879.2|171537.2|171879.2|171537.2|1
1727389120000|2024-09-26 22:18:40|171879.3|171537.3|171905.7|171563.7|171905.8|171563.8|171879.3|171537.3|4
1727389130000|2024-09-26 22:18:50|171906|171564|171905.9|171563.9|171906|171564|171905.8|171563.8|7
1727389140000|2024-09-26 22:19:00|171905.8|171563.8|171905.7|171563.7|171905.9|171563.9|171905.7|171563.7|5
1727389150000|2024-09-26 22:19:10|171905.8|171563.8|171879.4|171537.4|171905.8|171563.8|171879.4|171537.4|2
1727389160000|2024-09-26 22:19:20|171879.5|171537.5|171879.5|171537.5|171879.5|171537.5|171879.5|171537.5|1
1727389170000|2024-09-26 22:19:30|171905.9|171563.9|171905.8|171563.8|171905.9|171563.9|171905.8|171563.8|2
1727389180000|2024-09-26 22:19:40|171905.9|171563.9|171905.9|171563.9|171906|171564|171905.9|171563.9|3
1727389190000|2024-09-26 22:19:50|171906|171564|171905.9|171563.9|171906|171564|171905.9|171563.9|2
1727389200000|2024-09-26 22:20:00|171906|171564|171879.7|171537.7|171906|171564|171879.7|171537.7|2
1727389210000|2024-09-26 22:20:10|171879.8|171537.8|171879.8|171537.8|171879.8|171537.8|171879.8|171537.8|1
1727389230000|2024-09-26 22:20:30|171906.1|171564.1|171906.1|171564.1|171906.1|171564.1|171906|171564|3
1727389250000|2024-09-26 22:20:50|171906.4|171564.4|171906.4|171564.4|171906.4|171564.4|171906.4|171564.4|1
1727389260000|2024-09-26 22:21:00|171906.1|171564.1|171880|171538|171906.1|171564.1|171880|171538|2
1727389280000|2024-09-26 22:21:20|171906.2|171564.2|171906.2|171564.2|171906.2|171564.2|171906.2|171564.2|1
1727389290000|2024-09-26 22:21:30|171906|171564|171906.2|171564.2|171906.2|171564.2|171906|171564|2
1727389300000|2024-09-26 22:21:40|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|1
1727389310000|2024-09-26 22:21:50|171906.2|171564.2|171880.1|171538.1|171906.3|171564.3|171880.1|171538.1|4
1727389320000|2024-09-26 22:22:00|171880.2|171538.2|171880.2|171538.2|171880.2|171538.2|171880.2|171538.2|1
1727389340000|2024-09-26 22:22:20|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|1
1727389350000|2024-09-26 22:22:30|171906.4|171564.4|171906.4|171564.4|171906.4|171564.4|171906.4|171564.4|1
1727389360000|2024-09-26 22:22:40|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|171906.3|171564.3|1
1727389370000|2024-09-26 22:22:50|171906.4|171564.4|171873.4|171531.4|171906.4|171564.4|171873.4|171531.4|2
1727389380000|2024-09-26 22:23:00|171873.3|171531.3|171873.3|171531.3|171873.3|171531.3|171873.3|171531.3|1
1727389390000|2024-09-26 22:23:10|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|1
1727389400000|2024-09-26 22:23:20|171882.1|171540.1|171905.6|171563.6|171905.6|171563.6|171882.1|171540.1|2
1727389410000|2024-09-26 22:23:30|171905.4|171563.4|171905.4|171563.4|171905.4|171563.4|171905.4|171563.4|1
1727389420000|2024-09-26 22:23:40|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727389440000|2024-09-26 22:24:00|171904.2|171562.2|171904.2|171562.2|171904.2|171562.2|171904.2|171562.2|1
1727389450000|2024-09-26 22:24:10|171881.9|171539.9|171881.9|171539.9|171881.9|171539.9|171881.9|171539.9|1
1727389460000|2024-09-26 22:24:20|171881.8|171539.8|171881.8|171539.8|171881.9|171539.9|171881.8|171539.8|3
1727389490000|2024-09-26 22:24:50|171879.2|171537.2|171879.2|171537.2|171879.2|171537.2|171879.2|171537.2|1
1727389500000|2024-09-26 22:25:00|171881.5|171539.5|171881.5|171539.5|171881.5|171539.5|171881.5|171539.5|1
1727389510000|2024-09-26 22:25:10|171881.2|171539.2|171881|171539|171881.2|171539.2|171881|171539|2
1727389520000|2024-09-26 22:25:20|171880.8|171538.8|171881|171539|171881|171539|171880.8|171538.8|2
1727389530000|2024-09-26 22:25:30|171881.1|171539.1|171881.1|171539.1|171881.1|171539.1|171881.1|171539.1|1
1727389540000|2024-09-26 22:25:40|171881.2|171539.2|171881.2|171539.2|171881.2|171539.2|171881.2|171539.2|1
1727389570000|2024-09-26 22:26:10|171881.3|171539.3|171881.3|171539.3|171881.3|171539.3|171881.3|171539.3|1
1727389590000|2024-09-26 22:26:30|171881.4|171539.4|171881.4|171539.4|171881.4|171539.4|171881.4|171539.4|1
1727389620000|2024-09-26 22:27:00|171881.5|171539.5|171881.5|171539.5|171881.5|171539.5|171881.5|171539.5|1
1727389660000|2024-09-26 22:27:40|171881.6|171539.6|171881.6|171539.6|171881.6|171539.6|171881.6|171539.6|1
1727389670000|2024-09-26 22:27:50|171881.7|171539.7|171881.7|171539.7|171881.7|171539.7|171881.7|171539.7|1
1727389730000|2024-09-26 22:28:50|171881.8|171539.8|171881.8|171539.8|171881.8|171539.8|171881.8|171539.8|1
1727389750000|2024-09-26 22:29:10|171881.9|171539.9|171881.9|171539.9|171881.9|171539.9|171881.9|171539.9|1
1727389780000|2024-09-26 22:29:40|171928.9|171586.9|171928.9|171586.9|171928.9|171586.9|171928.9|171586.9|1
1727389790000|2024-09-26 22:29:50|171881.9|171539.9|171928.9|171586.9|171928.9|171586.9|171881.9|171539.9|2
1727389800000|2024-09-26 22:30:00|171929|171587|171929|171587|171929|171587|171929|171587|1
1727389810000|2024-09-26 22:30:10|171882|171540|171881.9|171539.9|171882|171540|171881.9|171539.9|2
1727389820000|2024-09-26 22:30:20|171882|171540|171882|171540|171882|171540|171882|171540|1
1727389830000|2024-09-26 22:30:30|171929|171587|171929|171587|171929|171587|171929|171587|1
1727389840000|2024-09-26 22:30:40|171882|171540|171882|171540|171882|171540|171882|171540|1
1727389860000|2024-09-26 22:31:00|171882.1|171540.1|171882.1|171540.1|171882.1|171540.1|171882.1|171540.1|1
1727389870000|2024-09-26 22:31:10|171882|171540|171882|171540|171882|171540|171882|171540|1
1727389880000|2024-09-26 22:31:20|171882.1|171540.1|171882.1|171540.1|171882.1|171540.1|171882.1|171540.1|1
1727389930000|2024-09-26 22:32:10|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|1
1727389940000|2024-09-26 22:32:20|171929.2|171587.2|171929.2|171587.2|171929.2|171587.2|171929.2|171587.2|1
1727389980000|2024-09-26 22:33:00|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|1
1727390000000|2024-09-26 22:33:20|171929.3|171587.3|171882.2|171540.2|171929.3|171587.3|171882.2|171540.2|2
1727390030000|2024-09-26 22:33:50|171882.3|171540.3|171882.3|171540.3|171882.3|171540.3|171882.3|171540.3|1
1727390050000|2024-09-26 22:34:10|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|171882.2|171540.2|1
1727390060000|2024-09-26 22:34:20|171882.3|171540.3|171882.3|171540.3|171882.3|171540.3|171882.3|171540.3|1
1727390070000|2024-09-26 22:34:30|171882.4|171540.4|171930.2|171588.2|171930.2|171588.2|171882.4|171540.4|2
1727390080000|2024-09-26 22:34:40|171930.3|171588.3|171882.5|171540.5|171930.3|171588.3|171882.5|171540.5|2
1727390090000|2024-09-26 22:34:50|171882.6|171540.6|171882.6|171540.6|171882.6|171540.6|171882.6|171540.6|1
1727390110000|2024-09-26 22:35:10|171930.5|171588.5|171930.5|171588.5|171930.5|171588.5|171930.5|171588.5|1
1727390120000|2024-09-26 22:35:20|171933.3|171591.3|171933.3|171591.3|171933.3|171591.3|171933.3|171591.3|1
1727390130000|2024-09-26 22:35:30|171931.4|171589.4|171931.4|171589.4|171931.4|171589.4|171931.4|171589.4|1
1727390140000|2024-09-26 22:35:40|171907.1|171565.1|171907.1|171565.1|171907.1|171565.1|171907.1|171565.1|1
1727390160000|2024-09-26 22:36:00|171880.7|171538.7|171925.8|171583.8|171925.8|171583.8|171880.7|171538.7|2
1727390200000|2024-09-26 22:36:40|171880.7|171538.7|171880.7|171538.7|171880.7|171538.7|171880.7|171538.7|1
1727390210000|2024-09-26 22:36:50|171879|171537|171879|171537|171879|171537|171879|171537|1
1727390220000|2024-09-26 22:37:00|171923|171581|171923|171581|171923|171581|171923|171581|1
1727390250000|2024-09-26 22:37:30|171879|171537|171943.2|171601.2|171943.2|171601.2|171879|171537|2
1727390290000|2024-09-26 22:38:10|171879|171537|171879|171537|171879|171537|171879|171537|1
1727390310000|2024-09-26 22:38:30|171942.8|171600.8|171942.8|171600.8|171942.8|171600.8|171942.8|171600.8|1
1727390340000|2024-09-26 22:39:00|171919.4|171577.4|171919.4|171577.4|171919.4|171577.4|171919.4|171577.4|1
1727390360000|2024-09-26 22:39:20|171942.9|171600.9|171942.9|171600.9|171942.9|171600.9|171942.9|171600.9|1
1727390400000|2024-09-26 22:40:00|171919.5|171577.5|171919.5|171577.5|171919.5|171577.5|171919.5|171577.5|1
1727390420000|2024-09-26 22:40:20|171942.9|171600.9|171942.9|171600.9|171942.9|171600.9|171942.9|171600.9|1
1727390450000|2024-09-26 22:40:50|171919.5|171577.5|171919.5|171577.5|171919.5|171577.5|171919.5|171577.5|1
1727390470000|2024-09-26 22:41:10|171942.8|171600.8|171942.8|171600.8|171942.8|171600.8|171942.8|171600.8|1
1727390510000|2024-09-26 22:41:50|171919.4|171577.4|171919.4|171577.4|171919.4|171577.4|171919.4|171577.4|1
1727390530000|2024-09-26 22:42:10|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390560000|2024-09-26 22:42:40|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727390580000|2024-09-26 22:43:00|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390620000|2024-09-26 22:43:40|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727390640000|2024-09-26 22:44:00|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390670000|2024-09-26 22:44:30|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727390690000|2024-09-26 22:44:50|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390730000|2024-09-26 22:45:30|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727390750000|2024-09-26 22:45:50|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390780000|2024-09-26 22:46:20|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727390800000|2024-09-26 22:46:40|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390840000|2024-09-26 22:47:20|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|171918.9|171576.9|1
1727390860000|2024-09-26 22:47:40|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|171942.3|171600.3|1
1727390870000|2024-09-26 22:47:50|171936.1|171594.1|171916.3|171574.3|171936.1|171594.1|171916.2|171574.2|3
1727390890000|2024-09-26 22:48:10|171916.4|171574.4|171880.1|171538.1|171916.4|171574.4|171880.1|171538.1|2
1727390900000|2024-09-26 22:48:20|171880.2|171538.2|171906.8|171564.8|171906.8|171564.8|171880.2|171538.2|2
1727390910000|2024-09-26 22:48:30|171906.9|171564.9|171923.3|171581.3|171923.3|171581.3|171906.9|171564.9|2
1727390920000|2024-09-26 22:48:40|171923.4|171581.4|171923.4|171581.4|171923.4|171581.4|171923.4|171581.4|1
1727390940000|2024-09-26 22:49:00|171916.7|171574.7|171916.7|171574.7|171916.7|171574.7|171916.7|171574.7|1
1727390950000|2024-09-26 22:49:10|171880.5|171538.5|171880.7|171538.7|171880.7|171538.7|171880.5|171538.5|3
1727390970000|2024-09-26 22:49:30|171880.8|171538.8|171916.9|171574.9|171916.9|171574.9|171880.8|171538.8|2
1727390990000|2024-09-26 22:49:50|171935.4|171593.4|171917|171575|171935.4|171593.4|171917|171575|2
1727391000000|2024-09-26 22:50:00|171881|171539|171881|171539|171881|171539|171881|171539|1
1727391010000|2024-09-26 22:50:10|171881.1|171539.1|171881.1|171539.1|171881.1|171539.1|171881.1|171539.1|1
1727391020000|2024-09-26 22:50:20|171917.1|171575.1|171917.1|171575.1|171917.1|171575.1|171917.1|171575.1|1
1727391040000|2024-09-26 22:50:40|171917.2|171575.2|171917.2|171575.2|171917.2|171575.2|171917.2|171575.2|1
1727391060000|2024-09-26 22:51:00|171881.4|171539.4|171881.4|171539.4|171881.4|171539.4|171881.4|171539.4|1
1727391080000|2024-09-26 22:51:20|171881.5|171539.5|171917.3|171575.3|171917.3|171575.3|171881.5|171539.5|2
1727391090000|2024-09-26 22:51:30|171917.4|171575.4|171917.4|171575.4|171917.4|171575.4|171917.4|171575.4|1
1727391110000|2024-09-26 22:51:50|171881.7|171539.7|171881.7|171539.7|171881.7|171539.7|171881.7|171539.7|1
1727391130000|2024-09-26 22:52:10|171881.8|171539.8|171917.5|171575.5|171917.5|171575.5|171881.8|171539.8|2
1727391140000|2024-09-26 22:52:20|171934.9|171592.9|171934.9|171592.9|171934.9|171592.9|171934.9|171592.9|1
1727391150000|2024-09-26 22:52:30|171934.8|171592.8|171934.8|171592.8|171934.8|171592.8|171934.8|171592.8|1
1727391170000|2024-09-26 22:52:50|171907.7|171565.7|171907.7|171565.7|171907.7|171565.7|171907.7|171565.7|1
1727391190000|2024-09-26 22:53:10|171907.6|171565.6|171936.7|171594.7|171936.7|171594.7|171907.6|171565.6|3
1727391220000|2024-09-26 22:53:40|171910.2|171568.2|171910.2|171568.2|171910.2|171568.2|171910.2|171568.2|1
1727391230000|2024-09-26 22:53:50|171904.6|171562.6|171904.6|171562.6|171904.6|171562.6|171904.6|171562.6|1
1727391240000|2024-09-26 22:54:00|171904.5|171562.5|171932.3|171590.3|171932.3|171590.3|171904.5|171562.5|2
1727391250000|2024-09-26 22:54:10|171932.2|171590.2|171932.2|171590.2|171932.2|171590.2|171932.2|171590.2|1
1727391260000|2024-09-26 22:54:20|171932.1|171590.1|171932.1|171590.1|171932.1|171590.1|171932.1|171590.1|1
1727391280000|2024-09-26 22:54:40|171903.6|171561.6|171903.6|171561.6|171903.6|171561.6|171903.6|171561.6|1
1727391300000|2024-09-26 22:55:00|171903.5|171561.5|171932|171590|171932|171590|171903.5|171561.5|2
1727391320000|2024-09-26 22:55:20|171931.9|171589.9|171931.9|171589.9|171931.9|171589.9|171931.9|171589.9|1
1727391330000|2024-09-26 22:55:30|171903.3|171561.3|171903.3|171561.3|171903.3|171561.3|171903.3|171561.3|1
1727391350000|2024-09-26 22:55:50|171903.2|171561.2|171931.8|171589.8|171931.8|171589.8|171903.2|171561.2|2
1727391370000|2024-09-26 22:56:10|171931.7|171589.7|171931.7|171589.7|171931.7|171589.7|171931.7|171589.7|1
1727391380000|2024-09-26 22:56:20|171929.8|171587.8|171929.8|171587.8|171929.8|171587.8|171929.8|171587.8|1
1727391390000|2024-09-26 22:56:30|171900.2|171558.2|171900.2|171558.2|171900.2|171558.2|171900.2|171558.2|1
1727391400000|2024-09-26 22:56:40|171900.3|171558.3|171900.3|171558.3|171900.3|171558.3|171900.3|171558.3|1
1727391410000|2024-09-26 22:56:50|171922.4|171580.4|171922.5|171580.5|171922.5|171580.5|171922.4|171580.4|2
1727391420000|2024-09-26 22:57:00|171918.8|171576.8|171918.8|171576.8|171933.9|171591.9|171918.8|171576.8|3
1727391440000|2024-09-26 22:57:20|171918.9|171576.9|171883.9|171541.9|171918.9|171576.9|171883.9|171541.9|2
1727391460000|2024-09-26 22:57:40|171884|171542|171919|171577|171919|171577|171884|171542|2
1727391490000|2024-09-26 22:58:10|171919.1|171577.1|171919.1|171577.1|171919.1|171577.1|171919.1|171577.1|1
1727391500000|2024-09-26 22:58:20|171884.1|171542.1|171884.1|171542.1|171884.1|171542.1|171884.1|171542.1|1
1727391510000|2024-09-26 22:58:30|171884.2|171542.2|171884.2|171542.2|171884.2|171542.2|171884.2|171542.2|1
1727391520000|2024-09-26 22:58:40|171919.1|171577.1|171919.1|171577.1|171919.1|171577.1|171919.1|171577.1|1
1727391530000|2024-09-26 22:58:50|171919.2|171577.2|171919.2|171577.2|171919.2|171577.2|171919.2|171577.2|1
1727391550000|2024-09-26 22:59:10|171884.3|171542.3|171884.3|171542.3|171884.3|171542.3|171884.3|171542.3|1
1727391560000|2024-09-26 22:59:20|171884.4|171542.4|171884.4|171542.4|171884.4|171542.4|171884.4|171542.4|1
1727391570000|2024-09-26 22:59:30|171919.2|171577.2|171919.2|171577.2|171919.2|171577.2|171919.2|171577.2|1
1727391580000|2024-09-26 22:59:40|171919.3|171577.3|171919.3|171577.3|171919.3|171577.3|171919.3|171577.3|1
1727391610000|2024-09-26 23:00:10|171884.5|171542.5|171953.4|171611.4|171953.4|171614.9|171884.5|171542.5|3
1727391620000|2024-09-26 23:00:20|171948.4|171606.4|171948.4|171606.4|171948.4|171606.4|171948.4|171606.4|1
1727391640000|2024-09-26 23:00:40|171907.8|171565.8|171907.8|171565.8|171907.8|171565.8|171907.8|171565.8|1
1727391660000|2024-09-26 23:01:00|171882.2|171540.2|171967.9|171653.5|171967.9|171680.4|171882.2|171540.2|6
1727391670000|2024-09-26 23:01:10||171653.6||171653.6||171653.6||171653.6|1
1727391680000|2024-09-26 23:01:20|171967.8|171653.7|171968.2|171655.7|171968.2|171655.7|171967.8|171653.7|2
1727391690000|2024-09-26 23:01:30|171968.1|171655.8|171959.3|171617.3|171968.1|171656|171959.3|171617.3|3
1727391700000|2024-09-26 23:01:40|171935.2|171593.2|171935.2|171593.2|171935.2|171593.2|171935.2|171593.2|1
1727391710000|2024-09-26 23:01:50|171935.3|171593.3|171935.3|171593.3|171935.3|171593.3|171935.3|171593.3|1
1727391720000|2024-09-26 23:02:00|171935.5|171593.5|171966.9|171662.5|171966.9|171676.4|171935.5|171593.5|3
1727391730000|2024-09-26 23:02:10|171966.8|171662.6|171966.8|171662.6|171966.8|171662.6|171966.8|171662.6|1
1727391740000|2024-09-26 23:02:20|171966.7|171662.8|171966.6|171663.3|171966.7|171663.3|171966.6|171662.8|2
1727391750000|2024-09-26 23:02:30|171966.5|171663.5|171965.5|171663.1|171979.6|171670.5|171941.3|171599.3|7
1727391760000|2024-09-26 23:02:40|171952.7|171677.1|171954.2|171676.8|171954.2|171677.3|171952.6|171676.7|4
1727391770000|2024-09-26 23:02:50|171951.8|171676.6|171951.8|171677.6|171951.8|171677.6|171951.8|171676.6|2
1727391780000|2024-09-26 23:03:00|171955.4|171673.6|171958.7|171616.7|171964.6|171673.6|171955.3|171616.7|6
1727391790000|2024-09-26 23:03:10|171958.8|171616.8|171958.8|171616.8|171958.8|171616.8|171958.8|171616.8|1
1727391800000|2024-09-26 23:03:20|171958.9|171616.9|171959.8|171666.1|171960.1|171668|171951.3|171609.3|4
1727391810000|2024-09-26 23:03:30|171945|171666.3|171945|171681.4|171945|171681.4|171945|171666.3|2
1727391820000|2024-09-26 23:03:40|171944.9|171681.6|171944.9|171681.6|171944.9|171681.6|171944.9|171681.6|1
1727391830000|2024-09-26 23:03:50|171927.6|171681.8|171927.6|171593.2|171927.6|171681.8|171927.6|171593.2|2
1727391840000|2024-09-26 23:04:00|171928.2|171602.6|171949.7|171609.1|171949.7|171609.1|171922.5|171602.6|4
1727391850000|2024-09-26 23:04:10|171949.5|171609.5|171952.9|171610.9|171952.9|171610.9|171949.3|171609.5|3
1727391860000|2024-09-26 23:04:20|171953|171611|171957.8|171670.3|171959.9|171670.3|171953|171611|4
1727391870000|2024-09-26 23:04:30|171962.8|171669|171946|171683.7|171962.8|171686.5|171946|171669|6
1727391880000|2024-09-26 23:04:40|171931|171592.9|171968.7|171626.7|171968.7|171626.7|171930.8|171592.9|5
1727391890000|2024-09-26 23:04:50|171946.1|171686.1|171946|171686.2|171946.1|171686.2|171946|171686.1|2
1727391900000|2024-09-26 23:05:00||171686.4||171686.4||171686.4||171686.4|1
1727391910000|2024-09-26 23:05:10|171945.9|171686.5|171946.7|171686.3|171946.7|171686.5|171945.9|171686.3|2
1727391920000|2024-09-26 23:05:20|171933|171605|171925.4|171607.9|171933|171607.9|171925.4|171604|4
1727391940000|2024-09-26 23:05:40|171925.2|171608.3|171944.1|171687.3|171944.1|171687.3|171925.2|171608.3|2
1727391950000|2024-09-26 23:05:50|171944|171687.4|171942.7|171690.3|171946|171757.3|171887.3|171578.1|7
1727391960000|2024-09-26 23:06:00|171949.2|171688.8|171959.7|171688.8|171965.3|171688.8|171949.2|171688.8|5
1727391970000|2024-09-26 23:06:10|171961.1||171963.3||171963.3||171961.1||2
1727391990000|2024-09-26 23:06:30|171957||171957||171957||171957||1
1727392010000|2024-09-26 23:06:50|171924.4|171794.4|171924.4|171794.4|171924.4|171794.4|171924.4|171794.4|1
1727392020000|2024-09-26 23:07:00|171965.3|171688.8|171963.3|171688.8|171965.3|171688.8|171963.3|171688.8|2
1727392030000|2024-09-26 23:07:10|171963||171962.8||171963||171962.8||2
1727392040000|2024-09-26 23:07:20|171925.4|171583.4|171925.4|171583.4|171925.4|171583.4|171925.4|171583.4|1
1727392050000|2024-09-26 23:07:30|171909.2|171567.2|171909.2|171567.2|171909.2|171567.2|171909.2|171567.2|1
1727392070000|2024-09-26 23:07:50|171925.9|171795.9|171925.9|171795.9|171925.9|171795.9|171925.9|171795.9|1
1727392080000|2024-09-26 23:08:00|171949.7|171681.1|171949.7|171681.1|171949.7|171681.1|171949.7|171681.1|1
1727392090000|2024-09-26 23:08:10||171681.2||171681.2||171681.2||171681.2|1
1727392100000|2024-09-26 23:08:20|171949.6|171681.3|171905.8|171563.8|171949.6|171681.3|171905.7|171563.7|3
1727392110000|2024-09-26 23:08:30|171880.3|171538.3|171898.5|171556.5|171898.5|171556.5|171880.3|171538.3|2
1727392120000|2024-09-26 23:08:40|171898.6|171556.6|171949.1|171681.8|171949.1|171681.8|171898.6|171556.6|2
1727392130000|2024-09-26 23:08:50|171949|171684.2|171949.8|171684.2|171949.8|171684.2|171949|171684.2|2
1727392140000|2024-09-26 23:09:00|171949.7|171684.3|171949.7|171684.4|171949.7|171684.4|171949.7|171684.3|2
1727392150000|2024-09-26 23:09:10|171903.4|171561.4|171903.4|171561.4|171903.4|171561.4|171903.4|171561.4|1
1727392160000|2024-09-26 23:09:20|171903.5|171561.5|171909.1|171567.1|171909.1|171567.1|171903.5|171561.5|2
1727392170000|2024-09-26 23:09:30|171909.3|171567.3|171898.5|171556.5|171909.3|171567.3|171898.5|171556.5|3
1727392180000|2024-09-26 23:09:40|171948.5|171682.3|171948|171670.8|171948.5|171682.3|171948|171670.8|2
1727392210000|2024-09-26 23:10:10|171880.5|171538.5|171880.5|171538.5|171880.5|171538.5|171880.5|171538.5|1
1727392230000|2024-09-26 23:10:30|171948|171670.8|171948|171670.8|171948|171670.8|171948|171670.8|1
1727392250000|2024-09-26 23:10:50|171948.3|171684.3|171960.1|171658.1|171960.1|171684.3|171948.3|171658.1|2
1727392260000|2024-09-26 23:11:00|171960.3|171669.3|171957.7|171644.2|171960.3|171669.3|171957.7|171636.5|5
1727392270000|2024-09-26 23:11:10|171957.6|171644.4|171957.9|171646.9|171957.9|171646.9|171957.6|171644.4|2
1727392280000|2024-09-26 23:11:20|171957.8|171647.1|171953.1|171658.8|171957.8|171658.8|171952.9|171647.1|3
1727392290000|2024-09-26 23:11:30|171952.9|171659.2|171952.9|171659.2|171952.9|171659.2|171952.9|171659.2|1
1727392300000|2024-09-26 23:11:40|171935.7|171672.3|171935.1|171671.6|171935.7|171672.3|171934.1|171668.3|3
1727392310000|2024-09-26 23:11:50|171935|171671.9|171940.7|171598.7|171940.7|171671.9|171935|171598.7|2
1727392320000|2024-09-26 23:12:00|171941|171599|171962.3|171620.3|171962.3|171620.3|171941|171599|2
1727392330000|2024-09-26 23:12:10|171958.3|171616.3|171960.9|171618.9|171960.9|171618.9|171958.3|171616.3|2
1727392340000|2024-09-26 23:12:20|171952|171654.7|171951.5|171656.4|171952|171656.4|171950.7|171653.9|4
1727392350000|2024-09-26 23:12:30|171948.4|171656.6|171948.3|171658.3|171948.4|171658.3|171948.3|171656.6|3
1727392360000|2024-09-26 23:12:40|171929.7|171670.7|171932.1|171672.7|171932.2|171672.7|171929.2|171670.7|4
1727392370000|2024-09-26 23:12:50|171935.5|171612.4|171935.5|171612.4|171935.5|171612.4|171935.5|171612.4|1
1727392380000|2024-09-26 23:13:00|171933.3|171604.8|171933.3|171604.8|171933.3|171604.8|171933.3|171604.8|1
1727392390000|2024-09-26 23:13:10|171933.1|171605.3|171931.2|171670.6|171933.1|171670.6|171931.2|171605.3|2
1727392400000|2024-09-26 23:13:20|171931.4|171670.8|171931.4|171672.5|171931.4|171672.5|171931.4|171670.8|2
1727392410000|2024-09-26 23:13:30|171931.3|171672.7|171930.8|171672|171931.3|171672.7|171930.2|171668.7|3
1727392420000|2024-09-26 23:13:40||171672.2||171672.2||171672.2||171672.2|1
1727392430000|2024-09-26 23:13:50|171931.7|171609.9|171935.8|171608.3|171935.8|171610.4|171931.5|171598.8|4
1727392440000|2024-09-26 23:14:00|171935.7|171608.7|171934.8|171612.2|171935.7|171612.2|171934.8|171608.7|2
1727392450000|2024-09-26 23:14:10|171934.6|171612.6|171930.6|171674.6|171934.6|171678.6|171930.6|171612.6|3
1727392470000|2024-09-26 23:14:30|171930.5|171674.8|171930.5|171674.8|171930.5|171674.8|171930.5|171674.8|1
1727392480000|2024-09-26 23:14:40|171929|171674.9|171928.8|171603.3|171929|171674.9|171928.8|171602.8|3
1727392490000|2024-09-26 23:14:50|171935.7|171603.5|171935.3|171595|171935.7|171603.5|171935.3|171595|2
1727392500000|2024-09-26 23:15:00|171952|171610|171950|171655.5|171952|171655.5|171950|171610|2
1727392510000|2024-09-26 23:15:10|171949.2|171655.4|171950.4|171654|171950.4|171655.4|171949.1|171654|3
1727392520000|2024-09-26 23:15:20|171950.5|171656.6|171950.4|171654|171950.5|171656.6|171950.4|171654|2
1727392530000|2024-09-26 23:15:30|171932.5|171665|171934|171592|171934|171665|171932.5|171592|2
1727392540000|2024-09-26 23:15:40|171936.6|171602.8|171936.6|171602.8|171936.6|171602.8|171936.6|171602.8|1
1727392550000|2024-09-26 23:15:50|171921.2|171601.8|171951.1|171685.8|171951.1|171685.8|171921.2|171601.8|4
1727392560000|2024-09-26 23:16:00|171943.6|171684.3|171945|171707.8|171945|171707.8|171930.2|171683.4|4
1727392570000|2024-09-26 23:16:10|171944.7|171708.9|171950.9|171697.1|171954.8|171709.3|171944.6|171696.9|5
1727392580000|2024-09-26 23:16:20|171954.7|171699.4|171952.9|171674.1|171954.7|171699.4|171947.7|171674.1|3
1727392590000|2024-09-26 23:16:30|171952.8|171674.5|171956.9|171676.3|171956.9|171676.3|171952.8|171674.5|3
1727392600000|2024-09-26 23:16:40|171956.8|171676.6|171973.3|171736|171973.6|171751.1|171956.8|171676.6|6
1727392610000|2024-09-26 23:16:50|171975.4|171752.2|171973|171753.4|171975.4|171753.4|171973|171752.2|3
1727392620000|2024-09-26 23:17:00|171938.6|171808.6|171933.3|171803.3|171964|171808.6|171929.8|171741.9|6
1727392640000|2024-09-26 23:17:20|171926.7|171796.7|171926.7|171796.7|171926.7|171796.7|171926.7|171796.7|1
1727392650000|2024-09-26 23:17:30|171926.8|171796.8|171921.4|171791.4|171926.8|171796.8|171921.4|171791.4|2
1727392660000|2024-09-26 23:17:40|171943.2|171813.2|171943.2|171813.2|171943.2|171813.2|171943.2|171813.2|1
1727392670000|2024-09-26 23:17:50|171940.4|171810.4|171951.1|171821.1|171951.1|171821.1|171940.4|171810.4|2
1727392680000|2024-09-26 23:18:00|171952.7|171822.7|171937.9|171807.9|171952.7|171822.7|171937.9|171807.9|4
1727392690000|2024-09-26 23:18:10|171956.7|171753.4|171956.7|171753.4|171956.7|171753.4|171956.7|171753.4|1
1727392710000|2024-09-26 23:18:30|171956.6|171753.5|171919.9|171789.9|171956.6|171789.9|171919.9|171753.5|2
1727392720000|2024-09-26 23:18:40|171941|171811|171941|171811|171941|171811|171941|171811|1
1727392730000|2024-09-26 23:18:50|171939.8|171809.8|171939.8|171809.8|171939.8|171809.8|171939.8|171809.8|1
1727392740000|2024-09-26 23:19:00|171939.9|171809.9|171931|171801|171940|171810|171931|171801|3
1727392750000|2024-09-26 23:19:10|171931.7|171801.7|171931.7|171801.7|171931.7|171801.7|171931.7|171801.7|1
1727392760000|2024-09-26 23:19:20|171940.9|171810.9|171940.9|171810.9|171940.9|171810.9|171940.9|171810.9|1
1727392770000|2024-09-26 23:19:30|171941.2|171811.2|171941.2|171811.2|171941.2|171811.2|171941.2|171811.2|1
1727392780000|2024-09-26 23:19:40|171961|171831|171948.8|171818.8|171961|171831|171948.8|171818.8|2
1727392790000|2024-09-26 23:19:50|171954.9|171824.9|171955.5|171825.5|171955.5|171825.5|171954.9|171824.9|2
1727392800000|2024-09-26 23:20:00|171955.4|171825.4|171955.4|171825.4|171955.4|171825.4|171955.4|171825.4|1
1727392820000|2024-09-26 23:20:20|171955.3|171825.3|171961.6|171831.6|171961.6|171831.6|171955.3|171825.3|2
1727392840000|2024-09-26 23:20:40|171961.5|171831.5|171961.5|171831.5|171961.5|171831.5|171961.5|171831.5|1
1727392850000|2024-09-26 23:20:50|171961.4|171831.4|171955.5|171825.5|171961.4|171831.4|171955.5|171825.5|2
1727392860000|2024-09-26 23:21:00|171949.4|171819.4|171949.4|171819.4|171952.4|171822.4|171949.4|171819.4|5
1727392870000|2024-09-26 23:21:10|171956|171826|171956|171826|171956|171826|171956|171826|1
1727392880000|2024-09-26 23:21:20|171955.9|171825.9|171955.9|171825.9|171955.9|171825.9|171955.9|171825.9|1
1727392890000|2024-09-26 23:21:30|171950|171820|171950|171820|171950|171820|171950|171820|1
1727392920000|2024-09-26 23:22:00|171949.9|171819.9|171961.9|171831.9|171961.9|171831.9|171949.9|171819.9|2
1727392930000|2024-09-26 23:22:10|171962.6|171832.6|171962.6|171832.6|171962.6|171832.6|171962.6|171832.6|1
1727392940000|2024-09-26 23:22:20|171950.5|171820.5|171950.5|171820.5|171950.5|171820.5|171950.5|171820.5|1
1727392970000|2024-09-26 23:22:50|171950.4|171820.4|171950.4|171820.4|171950.4|171820.4|171950.4|171820.4|1
1727392980000|2024-09-26 23:23:00|171962.4|171832.4|171962.4|171832.4|171962.4|171832.4|171962.4|171832.4|1
1727393000000|2024-09-26 23:23:20|171962.3|171832.3|171950.5|171820.5|171962.3|171832.3|171950.5|171820.5|2
1727393010000|2024-09-26 23:23:30|171950.4|171820.4|171951.7|171821.7|171954.6|171824.6|171950.4|171820.4|4
1727393030000|2024-09-26 23:23:50|171951.6|171821.6|171964.1|171834.1|171964.1|171834.1|171951.6|171821.6|2
1727393050000|2024-09-26 23:24:10|171964|171834|171951.8|171821.8|171964|171834|171951.8|171821.8|2
1727393070000|2024-09-26 23:24:30|171951.7|171821.7|171951.7|171821.7|171951.7|171821.7|171951.7|171821.7|1
1727393080000|2024-09-26 23:24:40|171963.9|171833.9|171963.9|171833.9|171963.9|171833.9|171963.9|171833.9|1
1727393090000|2024-09-26 23:24:50|171963.8|171833.8|171963.8|171833.8|171963.8|171833.8|171963.8|171833.8|1
1727393100000|2024-09-26 23:25:00|171966.3|171836.3|171966.3|171836.3|171966.3|171836.3|171966.3|171836.3|1
1727393110000|2024-09-26 23:25:10|171960.8|171830.8|171960.8|171830.8|171960.8|171830.8|171960.8|171830.8|1
1727393120000|2024-09-26 23:25:20|171960.7|171830.7|171960.7|171830.7|171960.7|171830.7|171960.7|171830.7|1
1727393140000|2024-09-26 23:25:40|171960.6|171830.6|171966.1|171836.1|171966.1|171836.1|171960.6|171830.6|2
1727393160000|2024-09-26 23:26:00|171966.8|171836.8|171964.5|171834.5|171966.8|171836.8|171964.5|171834.5|2
1727393200000|2024-09-26 23:26:40|171966.7|171836.7|171955.2|171825.2|171966.7|171836.7|171955.2|171825.2|2
1727393210000|2024-09-26 23:26:50|171960.7|171830.7|171960.7|171830.7|171960.7|171830.7|171960.7|171830.7|1
1727393240000|2024-09-26 23:27:20|171966.7|171836.7|171966.7|171836.7|171966.7|171836.7|171966.7|171836.7|1
1727393270000|2024-09-26 23:27:50|171964.3|171834.3|171964.3|171834.3|171964.3|171834.3|171964.3|171834.3|1
1727393290000|2024-09-26 23:28:10|171966.1|171836.1|171966.1|171836.1|171966.1|171836.1|171966.1|171836.1|1
1727393300000|2024-09-26 23:28:20|171969.3|171839.3|171969.3|171839.3|171969.3|171839.3|171969.3|171839.3|1
1727393310000|2024-09-26 23:28:30|171969.2|171839.2|171969.2|171839.2|171969.2|171839.2|171969.2|171839.2|1
1727393320000|2024-09-26 23:28:40|171966.8|171836.8|171966.8|171836.8|171966.8|171836.8|171966.8|171836.8|1
1727393360000|2024-09-26 23:29:20|171969.2|171839.2|171969.2|171839.2|171969.2|171839.2|171969.2|171839.2|1
1727393370000|2024-09-26 23:29:30|171960.5|171830.5|171960.5|171830.5|171960.5|171830.5|171960.5|171830.5|1
1727393380000|2024-09-26 23:29:40|171966.1|171836.1|171966.1|171836.1|171966.1|171836.1|171966.1|171836.1|1
1727393400000|2024-09-26 23:30:00|171973.6|171843.6|171973.6|171843.6|171973.6|171843.6|171973.6|171843.6|1
1727393410000|2024-09-26 23:30:10|171973.5|171843.5|171954.8|171824.8|171973.5|171843.5|171954.8|171824.8|4
1727393420000|2024-09-26 23:30:20|171961.2|171831.2|171961.2|171831.2|171961.2|171831.2|171961.2|171831.2|1
1727393440000|2024-09-26 23:30:40|171961.1|171831.1|171961.1|171831.1|171961.1|171831.1|171961.1|171831.1|1
1727393450000|2024-09-26 23:30:50|171965.7|171835.7|171965.7|171835.7|171965.7|171835.7|171965.7|171835.7|1
1727393460000|2024-09-26 23:31:00|171970|171840|171970|171840|171970|171840|171970|171840|1
1727393470000|2024-09-26 23:31:10|171965.6|171835.6|171965.6|171835.6|171965.6|171835.6|171965.6|171835.6|1
1727393480000|2024-09-26 23:31:20|171960.8|171830.8|171960.8|171830.8|171960.8|171830.8|171960.8|171830.8|1
1727393490000|2024-09-26 23:31:30|171960.7|171830.7|171960.7|171830.7|171960.7|171830.7|171960.7|171830.7|1
1727393510000|2024-09-26 23:31:50|171965.5|171835.5|171965.5|171835.5|171965.5|171835.5|171965.5|171835.5|1
1727393530000|2024-09-26 23:32:10|171964.1|171834.1|171948.8|171818.8|171964.1|171834.1|171948.8|171818.8|2
1727393560000|2024-09-26 23:32:40|171954|171824|171954|171824|171954|171824|171954|171824|1
1727393570000|2024-09-26 23:32:50|171956|171826|171956|171826|171956|171826|171956|171826|1
1727393580000|2024-09-26 23:33:00|171951.2|171821.2|171951.2|171821.2|171951.2|171821.2|171951.2|171821.2|1
1727393590000|2024-09-26 23:33:10|171956.6|171826.6|171950.4|171820.4|171956.6|171826.6|171950.4|171820.4|2
1727393610000|2024-09-26 23:33:30|171954.6|171824.6|171954.6|171824.6|171954.6|171824.6|171954.6|171824.6|1
1727393620000|2024-09-26 23:33:40|171954.7|171824.7|171961|171831|171961|171831|171954.7|171824.7|3
1727393630000|2024-09-26 23:33:50|171955.6|171825.6|171951.3|171821.3|171955.6|171825.6|171951.3|171821.3|2
1727393640000|2024-09-26 23:34:00|171957.3|171827.3|171957.3|171827.3|171957.3|171827.3|171957.3|171827.3|1
1727393650000|2024-09-26 23:34:10|171959.5|171829.5|171954.1|171824.1|171959.5|171829.5|171954.1|171824.1|3
1727393660000|2024-09-26 23:34:20|171958.7|171828.7|171958.7|171828.7|171958.7|171828.7|171958.7|171828.7|1
1727393670000|2024-09-26 23:34:30|171954.9|171824.9|171954.9|171824.9|171954.9|171824.9|171954.9|171824.9|1
1727393690000|2024-09-26 23:34:50|171950.1|171820.1|171950.1|171820.1|171950.1|171820.1|171950.1|171820.1|1
1727393720000|2024-09-26 23:35:20|171954.9|171824.9|171954.9|171824.9|171954.9|171824.9|171954.9|171824.9|1
1727393730000|2024-09-26 23:35:30|171945.2|171815.2|171945.2|171815.2|171945.2|171815.2|171945.2|171815.2|1
1727393750000|2024-09-26 23:35:50|171945.1|171815.1|171945.1|171815.1|171945.1|171815.1|171945.1|171815.1|1
1727393760000|2024-09-26 23:36:00|171945.5|171815.5|171955.2|171825.2|171955.2|171825.2|171945.4|171815.4|4
1727393770000|2024-09-26 23:36:10|171955.3|171825.3|171955.3|171825.3|171955.3|171825.3|171955.3|171825.3|1
1727393780000|2024-09-26 23:36:20|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|1
1727393790000|2024-09-26 23:36:30|171950.3|171820.3|171950.3|171820.3|171950.3|171820.3|171950.3|171820.3|1
1727393820000|2024-09-26 23:37:00|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|1
1727393840000|2024-09-26 23:37:20|171949.8|171819.8|171949.8|171819.8|171949.8|171819.8|171949.8|171819.8|1
1727393850000|2024-09-26 23:37:30|171949.7|171819.7|171949.7|171819.7|171949.7|171819.7|171949.7|171819.7|1
1727393870000|2024-09-26 23:37:50|171955.1|171825.1|171955.1|171825.1|171955.1|171825.1|171955.1|171825.1|1
1727393880000|2024-09-26 23:38:00|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|171955.2|171825.2|1
1727393900000|2024-09-26 23:38:20|171955.1|171825.1|171949.2|171819.2|171955.1|171825.1|171949.2|171819.2|2
1727393910000|2024-09-26 23:38:30|171949.1|171819.1|171949.1|171819.1|171949.1|171819.1|171949.1|171819.1|1
1727393920000|2024-09-26 23:38:40|171949.2|171819.2|171949.2|171819.2|171949.2|171819.2|171949.2|171819.2|1
1727393930000|2024-09-26 23:38:50|171955.1|171825.1|171956.6|171826.6|171956.6|171826.6|171952.6|171822.6|3
1727393940000|2024-09-26 23:39:00|171953|171823|171881.3|171751.3|171953|171823|171878.2|171748.2|4
1727393970000|2024-09-26 23:39:30|171884.6|171754.6|171889.1|171759.1|171889.1|171759.1|171884.6|171754.6|2
1727393980000|2024-09-26 23:39:40|171891.1|171761.1|171888.5|171758.5|171891.1|171761.1|171888.5|171758.5|2
1727394000000|2024-09-26 23:40:00|171891|171761|171891|171761|171891|171761|171891|171761|1
1727394020000|2024-09-26 23:40:20|171895.7|171765.7|171895.7|171765.7|171895.7|171765.7|171895.7|171765.7|1
1727394030000|2024-09-26 23:40:30|171891.1|171761.1|171891.1|171761.1|171891.1|171761.1|171891.1|171761.1|1
1727394040000|2024-09-26 23:40:40|171887.7|171757.7|171887.7|171757.7|171887.7|171757.7|171887.7|171757.7|1
1727394070000|2024-09-26 23:41:10|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|1
1727394090000|2024-09-26 23:41:30|171894.7|171764.7|171894.7|171764.7|171894.7|171764.7|171894.7|171764.7|1
1727394120000|2024-09-26 23:42:00|171895.6|171765.6|171901.5|171771.5|171901.5|171771.5|171895.6|171765.6|2
1727394150000|2024-09-26 23:42:30|171895.6|171765.6|171894.6|171764.6|171895.6|171765.6|171894.6|171764.6|2
1727394180000|2024-09-26 23:43:00|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|1
1727394200000|2024-09-26 23:43:20|171894.7|171764.7|171894.7|171764.7|171894.7|171764.7|171894.7|171764.7|1
1727394230000|2024-09-26 23:43:50|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|1
1727394240000|2024-09-26 23:44:00|171901.5|171771.5|171901.5|171771.5|171901.5|171771.5|171901.5|171771.5|1
1727394260000|2024-09-26 23:44:20|171895.1|171765.1|171895.1|171765.1|171895.1|171765.1|171895.1|171765.1|1
1727394270000|2024-09-26 23:44:30|171894.1|171764.1|171894.1|171764.1|171894.1|171764.1|171894.1|171764.1|1
1727394290000|2024-09-26 23:44:50|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|171899.4|171769.4|1
1727394310000|2024-09-26 23:45:10|171903.1|171773.1|171897.1|171767.1|171903.1|171773.1|171897.1|171767.1|2
1727394320000|2024-09-26 23:45:20|171895.7|171765.7|171895.7|171765.7|171895.7|171765.7|171895.7|171765.7|1
1727394330000|2024-09-26 23:45:30|171897|171767|171897|171767|171897|171767|171897|171767|1
1727394350000|2024-09-26 23:45:50|171902.9|171772.9|171900.1|171770.1|171902.9|171772.9|171900.1|171770.1|2
1727394370000|2024-09-26 23:46:10|171895.6|171765.6|171895.6|171765.6|171895.6|171765.6|171895.6|171765.6|1
1727394400000|2024-09-26 23:46:40|171900.1|171770.1|171900.1|171770.1|171900.1|171770.1|171900.1|171770.1|1
1727394410000|2024-09-26 23:46:50|171902.7|171772.7|171902.7|171772.7|171902.7|171772.7|171902.7|171772.7|1
1727394420000|2024-09-26 23:47:00|171909.4|171779.4|172001.4|171788.9|172001.7|171788.9|171909.4|171779.4|10
1727394450000|2024-09-26 23:47:30|172001|171791.8|171980.1|171850.1|172001|171850.1|171980.1|171791.8|3
1727394470000|2024-09-26 23:47:50|171974.5|171844.5|171974.5|171844.5|171974.5|171844.5|171974.5|171844.5|1
1727394480000|2024-09-26 23:48:00|171975.1|171845.1|171975.1|171845.1|171975.1|171845.1|171975.1|171845.1|1
1727394510000|2024-09-26 23:48:30|171981.3|171851.3|171980.1|171850.1|171981.3|171851.3|171980.1|171850.1|2
1727394530000|2024-09-26 23:48:50|171975.3|171845.3|171975.3|171845.3|171975.3|171845.3|171975.3|171845.3|1
1727394560000|2024-09-26 23:49:20|171980|171850|171980|171850|171980|171850|171980|171850|1
1727394580000|2024-09-26 23:49:40|171975.3|171845.3|171975.3|171845.3|171975.3|171845.3|171975.3|171845.3|1
1727394620000|2024-09-26 23:50:20|171980|171850|171980|171850|171980|171850|171980|171850|1
1727394640000|2024-09-26 23:50:40|171974.6|171844.6|171974.6|171844.6|171974.6|171844.6|171974.6|171844.6|1
1727394670000|2024-09-26 23:51:10|171980|171850|171980|171850|171980|171850|171980|171850|1
1727394690000|2024-09-26 23:51:30|171975.3|171845.3|171975.3|171845.3|171975.3|171845.3|171975.3|171845.3|1
1727394730000|2024-09-26 23:52:10|171980|171850|171980|171850|171980|171850|171980|171850|1
1727394750000|2024-09-26 23:52:30|171975.2|171845.2|171975.2|171845.2|171975.2|171845.2|171975.2|171845.2|1
1727394780000|2024-09-26 23:53:00|171980|171850|171980|171850|171980|171850|171980|171850|1
1727394790000|2024-09-26 23:53:10|171980.1|171850.1|171980.1|171850.1|171980.1|171850.1|171980.1|171850.1|1
1727394800000|2024-09-26 23:53:20|171980|171850|171975.3|171845.3|171980|171850|171975.3|171845.3|2
1727394820000|2024-09-26 23:53:40|171975.2|171845.2|171975.2|171845.2|171975.2|171845.2|171975.2|171845.2|1
1727394830000|2024-09-26 23:53:50|171980|171850|171980|171850|171980|171850|171980|171850|1
1727394840000|2024-09-26 23:54:00|171979.9|171849.9|171982.1|171852.1|171982.1|171852.1|171979.9|171849.9|2
1727394860000|2024-09-26 23:54:20|171976.9|171846.9|171974.7|171844.7|171976.9|171846.9|171974.7|171844.7|3
1727394890000|2024-09-26 23:54:50|171978.8|171848.8|171978.8|171848.8|171978.8|171848.8|171978.8|171848.8|1
1727394910000|2024-09-26 23:55:10|171973.6|171843.6|171973.6|171843.6|171973.6|171843.6|171973.6|171843.6|1
1727394940000|2024-09-26 23:55:40|171978.8|171848.8|171978.8|171848.8|171978.8|171848.8|171978.8|171848.8|1
1727394950000|2024-09-26 23:55:50|171966.1|171836.1|171966.1|171836.1|171966.1|171836.1|171966.1|171836.1|1
1727394960000|2024-09-26 23:56:00|171974.6|171844.6|171977.2|171847.2|171977.2|171847.2|171974.6|171844.6|2
1727394970000|2024-09-26 23:56:10|171977.1|171847.1|171977.1|171847.1|171977.1|171847.1|171977.1|171847.1|1
1727394990000|2024-09-26 23:56:30|171982.5|171852.5|171982.5|171852.5|171982.5|171852.5|171982.5|171852.5|1
1727395000000|2024-09-26 23:56:40|171991.9|171861.9|172006.2|171876.2|172013.3|171883.3|171991.9|171861.9|4
1727395010000|2024-09-26 23:56:50|172006|171876|172006|171876|172006|171876|172006|171876|1
1727395040000|2024-09-26 23:57:20|172007.2|171877.2|172012.8|171882.8|172012.8|171882.8|172007.2|171877.2|2
1727395060000|2024-09-26 23:57:40|172008.3|171878.3|172008.3|171878.3|172014.4|171884.4|172008.3|171878.3|3
1727395090000|2024-09-26 23:58:10|172008.2|171878.2|172012.7|171882.7|172012.7|171882.7|172008.2|171878.2|2
1727395100000|2024-09-26 23:58:20|172012.6|171882.6|172012.6|171882.6|172012.6|171882.6|172012.6|171882.6|1
1727395110000|2024-09-26 23:58:30|172023.9|171893.9|172014.1|171884.1|172023.9|171893.9|172014.1|171884.1|3
1727395120000|2024-09-26 23:58:40|172008.1|171878.1|172008.1|171878.1|172008.1|171878.1|172008.1|171878.1|1
1727395140000|2024-09-26 23:59:00|172008|171878|172008|171878|172008|171878|172008|171878|1
1727395150000|2024-09-26 23:59:10|172012.5|171882.5|172012.5|171882.5|172012.5|171882.5|172012.5|171882.5|1
1727395170000|2024-09-26 23:59:30|172023.7|171893.7|172016|171886|172023.7|171893.7|172016|171886|3
1727395180000|2024-09-26 23:59:40|172009.5|171879.5|172009.5|171879.5|172009.5|171879.5|172009.5|171879.5|1
1727395200000|2024-09-27 00:00:00|172010.2|171880.2|172013.7|171883.7|172013.7|171883.7|172006.7|171876.7|4
1727395210000|2024-09-27 00:00:10|172013.6|171883.6|172013.6|171883.6|172013.6|171883.6|172013.6|171883.6|1
1727395220000|2024-09-27 00:00:20|172010.4|171880.4|172010.4|171880.4|172010.4|171880.4|172010.4|171880.4|1
1727395240000|2024-09-27 00:00:40|172010.3|171880.3|172010.3|171880.3|172017.1|171887.1|172010.3|171880.3|3
1727395250000|2024-09-27 00:00:50|172013.5|171883.5|172013.5|171883.5|172013.5|171883.5|172013.5|171883.5|1
1727395270000|2024-09-27 00:01:10|172013.4|171883.4|172025.2|171895.2|172025.2|171895.2|172013.4|171883.4|2
1727395280000|2024-09-27 00:01:20|172025.1|171895.1|172016.8|171886.8|172025.1|171895.1|172016.8|171886.8|2
1727395310000|2024-09-27 00:01:50|172025|171895|172025|171895|172025|171895|172025|171895|1
1727395330000|2024-09-27 00:02:10|172024.9|171894.9|172017|171887|172024.9|171894.9|172017|171887|2
1727395360000|2024-09-27 00:02:40|172013.2|171883.2|172013.2|171883.2|172013.2|171883.2|172013.2|171883.2|1
1727395370000|2024-09-27 00:02:50|172017.2|171887.2|172070.1|171940.1|172161.7|172031.7|172017.2|171887.2|8
1727395380000|2024-09-27 00:03:00|172072.6|171942.6|172094.9|171964.9|172095.2|171965.2|172064.7|171934.7|20
1727395390000|2024-09-27 00:03:10|172092.1|171962.1|172094.7|171964.7|172095.1|171965.1|172091.1|171961.1|13
1727395400000|2024-09-27 00:03:20|172095.8|171965.8|172129.5|171999.5|172130.2|172000.2|172095.8|171965.8|12
1727395410000|2024-09-27 00:03:30|172130.1|172000.1|172130|172000|172130.3|172000.3|172129.5|171999.5|9
1727395420000|2024-09-27 00:03:40|172135.6|172005.6|172136.1|172006.1|172136.1|172006.1|172135.1|172005.1|3
1727395430000|2024-09-27 00:03:50|172133.9|172003.9|172133.9|172003.9|172133.9|172003.9|172133.9|172003.9|1
1727395440000|2024-09-27 00:04:00|172139.6|172009.6|172139.6|172009.6|172139.6|172009.6|172139.6|172009.6|1
1727395450000|2024-09-27 00:04:10|172144.4|172014.4|172139.7|172009.7|172144.4|172014.4|172139.7|172009.7|3
1727395460000|2024-09-27 00:04:20|172143.7|172013.7|172146.4|172016.4|172146.4|172016.4|172140|172010|4
1727395480000|2024-09-27 00:04:40|172143.5|172013.5|172141.8|172011.8|172146.4|172016.4|172136.6|172006.6|9
1727395490000|2024-09-27 00:04:50|172138|172008|172137.8|172007.8|172141.7|172011.7|172137.8|172007.8|5
1727395500000|2024-09-27 00:05:00|172140.7|172010.7|172140.7|172010.7|172140.7|172010.7|172137.8|172007.8|3
1727395520000|2024-09-27 00:05:20|172141.9|172011.9|172141.6|172011.6|172141.9|172011.9|172141.6|172011.6|2
1727395540000|2024-09-27 00:05:40|172140.2|172010.2|172140.2|172010.2|172140.2|172010.2|172140.2|172010.2|1
1727395550000|2024-09-27 00:05:50|172136.4|172006.4|172141.5|172011.5|172144.4|172014.4|172136.4|172006.4|5
1727395580000|2024-09-27 00:06:20|172141.4|172011.4|172141.4|172011.4|172141.4|172011.4|172141.4|172011.4|1
1727395590000|2024-09-27 00:06:30|172137.5|172007.5|172143.6|172013.6|172146.7|172016.7|172137.5|172007.5|11
1727395600000|2024-09-27 00:06:40|172146.5|172016.5|172147.4|172017.4|172151.1|172021.1|172143|172013|10
1727395610000|2024-09-27 00:06:50|172150.3|172020.3|172150.3|172020.3|172150.3|172020.3|172147.4|172017.4|3
1727395620000|2024-09-27 00:07:00|172147.9|172017.9|172147.9|172017.9|172147.9|172017.9|172147.9|172017.9|1
1727395630000|2024-09-27 00:07:10|172144|172014|172147.9|172017.9|172147.9|172017.9|172144|172014|2
1727395640000|2024-09-27 00:07:20|172144|172014|172148.8|172018.8|172148.8|172018.8|172144|172014|5
1727395650000|2024-09-27 00:07:30|172153.1|172023.1|172153.1|172023.1|172153.1|172023.1|172150.2|172020.2|3
1727395660000|2024-09-27 00:07:40|172154.9|172024.9|172152.2|172022.2|172154.9|172024.9|172152.2|172022.2|2
1727395670000|2024-09-27 00:07:50|172149.3|172019.3|172152.2|172022.2|172152.2|172022.2|172149.3|172019.3|2
1727395680000|2024-09-27 00:08:00|172152.5|172022.5|172152.5|172022.5|172152.5|172022.5|172148.7|172018.7|3
1727395700000|2024-09-27 00:08:20|172153.4|172023.4|172153.4|172023.4|172153.4|172023.4|172153.4|172023.4|1
1727395710000|2024-09-27 00:08:30|172154.6|172024.6|172154.6|172024.6|172154.6|172024.6|172154.6|172024.6|1
1727395720000|2024-09-27 00:08:40|172150.4|172020.4|172153.2|172023.2|172153.2|172023.2|172150.4|172020.4|2
1727395730000|2024-09-27 00:08:50|172152.3|172022.3|172152.3|172022.3|172152.3|172022.3|172152.3|172022.3|1
1727395740000|2024-09-27 00:09:00|172148.5|172018.5|172152.3|172022.3|172152.3|172022.3|172148.5|172018.5|4
1727395750000|2024-09-27 00:09:10|172153.6|172023.6|172155.2|172025.2|172155.7|172025.7|172150.5|172020.5|5
1727395770000|2024-09-27 00:09:30|172151.3|172021.3|172154.9|172024.9|172155|172025|172149.6|172019.6|6
1727395790000|2024-09-27 00:09:50|172153.7|172023.7|172153.7|172023.7|172153.7|172023.7|172153.7|172023.7|1
1727395800000|2024-09-27 00:10:00|172150.8|172020.8|172150.8|172020.8|172150.8|172020.8|172150.8|172020.8|1
1727395810000|2024-09-27 00:10:10|172151.3|172021.3|172151.3|172021.3|172151.3|172021.3|172151.3|172021.3|1
1727395820000|2024-09-27 00:10:20|172153.3|172023.3|172153.3|172023.3|172153.3|172023.3|172153.3|172023.3|1
1727395840000|2024-09-27 00:10:40|172152.1|172022.1|172152|172022|172152.1|172022.1|172152|172022|2
1727395860000|2024-09-27 00:11:00|172151.9|172021.9|172151.9|172021.9|172151.9|172021.9|172151.9|172021.9|1
1727395870000|2024-09-27 00:11:10|172149.4|172019.4|172149.4|172019.4|172149.4|172019.4|172149.4|172019.4|1
1727395880000|2024-09-27 00:11:20|172151.9|172021.9|172151.9|172021.9|172151.9|172021.9|172151.9|172021.9|1
1727395890000|2024-09-27 00:11:30|172152.2|172022.2|172152.5|172022.5|172152.5|172022.5|172152.2|172022.2|2
1727395900000|2024-09-27 00:11:40|172150.1|172020.1|172148|172018|172150.1|172020.1|172148|172018|2
1727395910000|2024-09-27 00:11:50|172142.4|172012.4|172142.4|172012.4|172147.5|172017.5|172142.4|172012.4|5
1727395920000|2024-09-27 00:12:00|172147.5|172017.5|172147.8|172017.8|172147.8|172017.8|172142.4|172012.4|4
1727395930000|2024-09-27 00:12:10|172149.9|172019.9|172146|172016|172149.9|172019.9|172146|172016|2
1727395940000|2024-09-27 00:12:20|172149.9|172019.9|172142.7|172012.7|172149.9|172019.9|172142.7|172012.7|11
1727395950000|2024-09-27 00:12:30|172146.6|172016.6|172142.5|172012.5|172149.2|172019.2|172141|172011|20
1727395960000|2024-09-27 00:12:40|172147.7|172017.7|172150.5|172020.5|172150.5|172020.5|172142.5|172012.5|4
1727395970000|2024-09-27 00:12:50|172145.3|172015.3|172150.5|172020.5|172150.5|172020.5|172145.3|172015.3|4
1727395980000|2024-09-27 00:13:00|172149.1|172019.1|172149.4|172019.4|172152.4|172022.4|172145.2|172015.2|10
1727396000000|2024-09-27 00:13:20|172150.7|172020.7|172150.7|172020.7|172150.7|172020.7|172150.7|172020.7|1
1727396010000|2024-09-27 00:13:30|172148.6|172018.6|172148.6|172018.6|172148.6|172018.6|172148.6|172018.6|1
1727396020000|2024-09-27 00:13:40|172145.6|172015.6|172145.6|172015.6|172145.6|172015.6|172145.6|172015.6|1
1727396030000|2024-09-27 00:13:50|172145.5|172015.5|172143.4|172013.4|172145.5|172015.5|172141.6|172011.6|3
1727396040000|2024-09-27 00:14:00|172141.2|172011.2|172142.8|172012.8|172142.8|172012.8|172141.2|172011.2|2
1727396060000|2024-09-27 00:14:20|172147|172017|172152.3|172022.3|172152.3|172022.3|172141.6|172011.6|5
1727396070000|2024-09-27 00:14:30|172156.2|172026.2|172147.7|172017.7|172156.2|172026.2|172143.8|172013.8|6
1727396080000|2024-09-27 00:14:40|172151.5|172021.5|172158.5|172028.5|172158.5|172028.5|172151.5|172021.5|3
1727396100000|2024-09-27 00:15:00|172170.3|172040.3|172170.3|172040.3|172170.3|172040.3|172170.3|172040.3|1
1727396110000|2024-09-27 00:15:10|172172.1|172042.1|172172.1|172042.1|172172.1|172042.1|172172.1|172042.1|1
1727396120000|2024-09-27 00:15:20|172177.2|172047.2|172171.3|172041.3|172177.2|172047.2|172171.3|172041.3|2
1727396140000|2024-09-27 00:15:40|172171.2|172041.2|172165.4|172035.4|172171.2|172041.2|172161.6|172031.6|5
1727396150000|2024-09-27 00:15:50|172161.6|172031.6|172165.4|172035.4|172165.4|172035.4|172161.6|172031.6|2
1727396160000|2024-09-27 00:16:00|172165.6|172035.6|172160.4|172030.4|172165.6|172035.6|172160.4|172030.4|5
1727396170000|2024-09-27 00:16:10|172164.3|172034.3|172169.7|172039.7|172169.7|172039.7|172164.3|172034.3|2
1727396180000|2024-09-27 00:16:20|172169.6|172039.6|172173|172043|172173|172043|172163.9|172033.9|8
1727396200000|2024-09-27 00:16:40|172168|172038|172168|172038|172168|172038|172164.2|172034.2|3
1727396230000|2024-09-27 00:17:10|172173|172043|172179.7|172049.7|172179.7|172049.7|172173|172043|2
1727396240000|2024-09-27 00:17:20|172173|172043|172173|172043|172173|172043|172173|172043|1
1727396250000|2024-09-27 00:17:30|172169.2|172039.2|172169.2|172039.2|172169.2|172039.2|172169.2|172039.2|1
1727396260000|2024-09-27 00:17:40|172169.4|172039.4|172165.5|172035.5|172169.4|172039.4|172165.5|172035.5|2
1727396270000|2024-09-27 00:17:50|172161.7|172031.7|172163|172033|172164.5|172034.5|172160.6|172030.6|8
1727396280000|2024-09-27 00:18:00|172159.9|172029.9|172165.9|172035.9|172165.9|172035.9|172159.9|172029.9|6
1727396290000|2024-09-27 00:18:10|172162|172032|172162.4|172032.4|172165.9|172035.9|172156.9|172026.9|12
1727396300000|2024-09-27 00:18:20|172159.2|172029.2|172164.9|172034.9|172168.2|172038.2|172159.2|172029.2|5
1727396320000|2024-09-27 00:18:40|172165.3|172035.3|172166.5|172036.5|172166.5|172036.5|172165.3|172035.3|2
1727396330000|2024-09-27 00:18:50|172168.8|172038.8|172164.3|172034.3|172168.8|172038.8|172156.1|172026.1|7
1727396340000|2024-09-27 00:19:00|172165.7|172035.7|172165.7|172035.7|172165.7|172035.7|172165.7|172035.7|1
1727396350000|2024-09-27 00:19:10|172163.6|172033.6|172163.6|172033.6|172164.4|172034.4|172160.5|172030.5|12
1727396360000|2024-09-27 00:19:20|172164.4|172034.4|172167.1|172037.1|172167.2|172037.2|172163.6|172033.6|5
1727396370000|2024-09-27 00:19:30|172164.5|172034.5|172164.5|172034.5|172165.5|172035.5|172157.8|172027.8|6
1727396380000|2024-09-27 00:19:40|172160.3|172030.3|172169.2|172039.2|172169.2|172039.2|172160.3|172030.3|2
1727396390000|2024-09-27 00:19:50|172167|172037|172168.4|172038.4|172168.4|172038.4|172163.8|172033.8|3
1727396400000|2024-09-27 00:20:00|172170.9|172040.9|172170.9|172040.9|172170.9|172040.9|172170.9|172040.9|1
1727396410000|2024-09-27 00:20:10|172172.8|172042.8|172169.2|172039.2|172172.8|172042.8|172169.2|172039.2|2
1727396420000|2024-09-27 00:20:20|172172.1|172042.1|172170.8|172040.8|172172.1|172042.1|172170.8|172040.8|2
1727396430000|2024-09-27 00:20:30|172177.9|172047.9|172171.8|172041.8|172177.9|172047.9|172166.6|172036.6|4
1727396440000|2024-09-27 00:20:40|172170.2|172040.2|172171.2|172041.2|172171.2|172041.2|172170.2|172040.2|2
1727396450000|2024-09-27 00:20:50|172169.8|172039.8|172169.8|172039.8|172169.8|172039.8|172169.8|172039.8|1
1727396460000|2024-09-27 00:21:00|172169.7|172039.7|172169.7|172039.7|172169.7|172039.7|172169.7|172039.7|1
1727396470000|2024-09-27 00:21:10|172169.8|172039.8|172171.2|172041.2|172171.2|172041.2|172169.8|172039.8|2
1727396490000|2024-09-27 00:21:30|172167.6|172037.6|172167.6|172037.6|172167.6|172037.6|172167.6|172037.6|1
1727396500000|2024-09-27 00:21:40|172172.8|172042.8|172172.8|172042.8|172172.8|172042.8|172172.8|172042.8|1
1727396510000|2024-09-27 00:21:50|172175.1|172045.1|172177.9|172047.9|172186.8|172056.8|172174.6|172044.6|10
1727396520000|2024-09-27 00:22:00|172176.8|172046.8|172177.7|172047.7|172185.5|172055.5|172176.8|172046.8|15
1727396530000|2024-09-27 00:22:10|172174|172044|172169.5|172039.5|172174|172044|172169.5|172039.5|2
1727396540000|2024-09-27 00:22:20|172170.8|172040.8|172173.7|172043.7|172180.1|172050.1|172170.8|172040.8|5
1727396550000|2024-09-27 00:22:30|172177.5|172047.5|172184.3|172054.3|172184.3|172054.3|172177.5|172047.5|2
1727396570000|2024-09-27 00:22:50|172179.1|172049.1|172178|172048|172179.1|172049.1|172178|172048|2
1727396580000|2024-09-27 00:23:00|172176.2|172046.2|172176.4|172046.4|172176.4|172046.4|172175.1|172045.1|3
1727396590000|2024-09-27 00:23:10|172175.1|172045.1|172174.9|172044.9|172176.3|172046.3|172174.9|172044.9|3
1727396600000|2024-09-27 00:23:20|172176.1|172046.1|172180.4|172050.4|172180.4|172050.4|172176.1|172046.1|2
1727396610000|2024-09-27 00:23:30|172180.5|172050.5|172179.6|172049.6|172180.5|172050.5|172177.1|172047.1|3
1727396620000|2024-09-27 00:23:40|172176.5|172046.5|172174.4|172044.4|172181|172051|172174.4|172044.4|3
1727396630000|2024-09-27 00:23:50|172175.8|172045.8|172175.8|172045.8|172175.8|172045.8|172175.8|172045.8|1
1727396650000|2024-09-27 00:24:10|172175.7|172045.7|172180.6|172050.6|172180.6|172050.6|172175.7|172045.7|2
1727396660000|2024-09-27 00:24:20|172182.1|172052.1|172182.1|172052.1|172182.1|172052.1|172182.1|172052.1|1
1727396670000|2024-09-27 00:24:30|172183.1|172053.1|172183.3|172053.3|172183.3|172053.3|172180.9|172050.9|3
1727396680000|2024-09-27 00:24:40|172180.1|172050.1|172177.6|172047.6|172180.1|172050.1|172177.6|172047.6|2
1727396690000|2024-09-27 00:24:50|172178.2|172048.2|172178.2|172048.2|172178.2|172048.2|172178.2|172048.2|1
1727396710000|2024-09-27 00:25:10|172182|172052|172182|172052|172182|172052|172182|172052|1
1727396720000|2024-09-27 00:25:20|172183|172053|172183|172053|172183|172053|172183|172053|1
1727396730000|2024-09-27 00:25:30|172186.2|172056.2|172178.9|172048.9|172186.2|172056.2|172178.9|172048.9|3
1727396740000|2024-09-27 00:25:40|172180.5|172050.5|172180.5|172050.5|172180.5|172050.5|172180.5|172050.5|1
1727396750000|2024-09-27 00:25:50|172178.7|172048.7|172171.7|172041.7|172178.7|172048.7|172171.7|172041.7|5
1727396760000|2024-09-27 00:26:00|172173.1|172043.1|172171.8|172041.8|172173.1|172043.1|172171.8|172041.8|2
1727396770000|2024-09-27 00:26:10|172172.2|172042.2|172172.2|172042.2|172172.2|172042.2|172172.2|172042.2|1
1727396790000|2024-09-27 00:26:30|172176.3|172046.3|172169.9|172039.9|172176.3|172046.3|172169.9|172039.9|4
1727396810000|2024-09-27 00:26:50|172168.4|172038.4|172168.4|172038.4|172168.4|172038.4|172168.4|172038.4|1
1727396820000|2024-09-27 00:27:00|172180|172050|172168.8|172038.8|172183.9|172053.9|172168.8|172038.8|4
1727396840000|2024-09-27 00:27:20|172170.7|172040.7|172175.1|172045.1|172175.1|172045.1|172170.7|172040.7|4
1727396850000|2024-09-27 00:27:30|172173.3|172043.3|172169.4|172039.4|172175.4|172045.4|172169.4|172039.4|5
1727396860000|2024-09-27 00:27:40|172170.9|172040.9|172174|172044|172182.1|172052.1|172170.9|172040.9|7
1727396870000|2024-09-27 00:27:50|172171.6|172041.6|172178.4|172048.4|172182.4|172052.4|172171.6|172041.6|14
1727396880000|2024-09-27 00:28:00|172175.5|172045.5|172177.4|172047.4|172181.6|172051.6|172175.3|172045.3|14
1727396890000|2024-09-27 00:28:10|172175.5|172045.5|172181.9|172051.9|172183.5|172053.5|172175.5|172045.5|14
1727396900000|2024-09-27 00:28:20|172184.1|172054.1|172188.8|172058.8|172191.3|172061.3|172183.6|172053.6|14
1727396910000|2024-09-27 00:28:30|172183.8|172053.8|172186.2|172056.2|172191.2|172061.2|172183.8|172053.8|13
1727396920000|2024-09-27 00:28:40|172191.2|172061.2|172174.7|172044.7|172191.2|172061.2|172174.7|172044.7|12
1727396930000|2024-09-27 00:28:50|172180|172050|172173.4|172043.4|172180.6|172050.6|172173.1|172043.1|12
1727396940000|2024-09-27 00:29:00|172174.8|172044.8|172178.8|172048.8|172180.2|172050.2|172174.8|172044.8|6
1727396950000|2024-09-27 00:29:10|172179.1|172049.1|172178.8|172048.8|172188.2|172058.2|172178.8|172048.8|8
1727396960000|2024-09-27 00:29:20|172179.4|172049.4|172186|172056|172186|172056|172177.8|172047.8|3
1727396970000|2024-09-27 00:29:30|172181.8|172051.8|172177.7|172047.7|172185.8|172055.8|172176.9|172046.9|12
1727396980000|2024-09-27 00:29:40|172174.5|172044.5|172178.7|172048.7|172180.3|172050.3|172174|172044|13
1727396990000|2024-09-27 00:29:50|172175.5|172045.5|172173.5|172043.5|172178.7|172048.7|172173.5|172043.5|9
1727397010000|2024-09-27 00:30:10|172176.4|172046.4|172176.4|172046.4|172176.4|172046.4|172176.4|172046.4|1
1727397020000|2024-09-27 00:30:20|172175.6|172045.6|172175.6|172045.6|172175.6|172045.6|172175.6|172045.6|1
1727397030000|2024-09-27 00:30:30|172179.7|172049.7|172175.1|172045.1|172179.7|172049.7|172175.1|172045.1|2
1727397040000|2024-09-27 00:30:40|172170.9|172040.9|172170.9|172040.9|172170.9|172040.9|172170.9|172040.9|1
1727397050000|2024-09-27 00:30:50|172174.1|172044.1|172172.5|172042.5|172174.1|172044.1|172172.5|172042.5|2
1727397060000|2024-09-27 00:31:00|172177.9|172047.9|172177.2|172047.2|172177.9|172047.9|172174.3|172044.3|4
1727397070000|2024-09-27 00:31:10|172179.2|172049.2|172178.2|172048.2|172186.1|172056.1|172178.2|172048.2|10
1727397080000|2024-09-27 00:31:20|172182.3|172052.3|172177.2|172047.2|172185.4|172055.4|172177.2|172047.2|10
1727397090000|2024-09-27 00:31:30|172183.6|172053.6|172175.5|172045.5|172184.6|172054.6|172175.4|172045.4|10
1727397100000|2024-09-27 00:31:40|172174.7|172044.7|172174.7|172044.7|172177.8|172047.8|172174.7|172044.7|3
1727397110000|2024-09-27 00:31:50|172177.8|172047.8|172174.6|172044.6|172183.6|172053.6|172174.6|172044.6|12
1727397120000|2024-09-27 00:32:00|172177.3|172047.3|172174.4|172044.4|172177.3|172047.3|172172.5|172042.5|4
1727397130000|2024-09-27 00:32:10|172178.6|172048.6|172176.6|172046.6|172185.6|172055.6|172176.6|172046.6|7
1727397140000|2024-09-27 00:32:20|172180.7|172050.7|172174.7|172044.7|172183.1|172053.1|172174.7|172044.7|8
1727397150000|2024-09-27 00:32:30|172177.8|172047.8|172175.2|172045.2|172178.3|172048.3|172175.2|172045.2|3
1727397160000|2024-09-27 00:32:40|172173.2|172043.2|172173.2|172043.2|172173.2|172043.2|172173.2|172043.2|1
1727397170000|2024-09-27 00:32:50|172175.9|172045.9|172175.9|172045.9|172178.1|172048.1|172172.6|172042.6|6
1727397180000|2024-09-27 00:33:00|172178|172048|172177.9|172047.9|172182.2|172052.2|172177.9|172047.9|5
1727397190000|2024-09-27 00:33:10|172182.1|172052.1|172177.6|172047.6|172185.6|172055.6|172177.6|172047.6|6
1727397200000|2024-09-27 00:33:20|172174.7|172044.7|172176|172046|172179.1|172049.1|172174.7|172044.7|5
1727397210000|2024-09-27 00:33:30|172178.5|172048.5|172176.6|172046.6|172181.8|172051.8|172176.6|172046.6|6
1727397220000|2024-09-27 00:33:40|172174.4|172044.4|172176|172046|172179.1|172049.1|172174.4|172044.4|9
1727397230000|2024-09-27 00:33:50|172179.3|172049.3|172179.4|172049.4|172185.6|172055.6|172179.1|172049.1|8
1727397240000|2024-09-27 00:34:00|172177.2|172047.2|172185.8|172055.8|172185.8|172055.8|172177.2|172047.2|5
1727397250000|2024-09-27 00:34:10|172188|172058|172173.2|172043.2|172188.2|172058.2|172173.2|172043.2|19
1727397260000|2024-09-27 00:34:20|172172|172042|172173.3|172043.3|172173.3|172043.3|172172|172042|2
1727397270000|2024-09-27 00:34:30|172179.9|172049.9|172174.7|172044.7|172179.9|172049.9|172174.7|172044.7|5
1727397280000|2024-09-27 00:34:40|172173.1|172043.1|172180.9|172050.9|172187.8|172057.8|172170.9|172040.9|7
1727397290000|2024-09-27 00:34:50|172178.2|172048.2|172182.2|172052.2|172186.3|172056.3|172178.2|172048.2|10
1727397300000|2024-09-27 00:35:00|172180.4|172050.4|172180.5|172050.5|172184.6|172054.6|172180.4|172050.4|4
1727397310000|2024-09-27 00:35:10|172176.9|172046.9|172175.4|172045.4|172176.9|172046.9|172173.8|172043.8|3
1727397320000|2024-09-27 00:35:20|172176.6|172046.6|172175.3|172045.3|172176.6|172046.6|172175.3|172045.3|2
1727397330000|2024-09-27 00:35:30|172179.4|172049.4|172177.8|172047.8|172179.4|172049.4|172177.8|172047.8|2
1727397340000|2024-09-27 00:35:40|172184.4|172054.4|172182.2|172052.2|172188.6|172058.6|172182.2|172052.2|3
1727397350000|2024-09-27 00:35:50|172186.4|172056.4|172182.6|172052.6|172186.8|172056.8|172182.6|172052.6|10
1727397360000|2024-09-27 00:36:00|172186.8|172056.8|172179.4|172049.4|172187.3|172057.3|172179.4|172049.4|8
1727397370000|2024-09-27 00:36:10|172182.5|172052.5|172177.4|172047.4|172186.8|172056.8|172177.4|172047.4|15
1727397380000|2024-09-27 00:36:20|172190.3|172060.3|172214.7|172084.7|172217.9|172087.9|172186.7|172056.7|20
1727397390000|2024-09-27 00:36:30|172214.6|172084.6|172211.2|172081.2|172221.7|172091.7|172208.4|172078.4|27
1727397400000|2024-09-27 00:36:40|172210.8|172080.8|172219.3|172089.3|172226.2|172096.2|172208.1|172078.1|14
1727397410000|2024-09-27 00:36:50|172219.5|172089.5|172219.4|172089.4|172219.5|172089.5|172219.4|172089.4|2
1727397420000|2024-09-27 00:37:00|172220.4|172090.4|172229.1|172099.1|172229.1|172099.1|172220.4|172090.4|2
1727397440000|2024-09-27 00:37:20|172222.8|172092.8|172229.1|172099.1|172229.1|172099.1|172222.8|172092.8|2
1727397450000|2024-09-27 00:37:30|172228.5|172098.5|172228.5|172098.5|172228.5|172098.5|172228.5|172098.5|1
1727397460000|2024-09-27 00:37:40|172229|172099|172220.5|172090.5|172229|172099|172220.4|172090.4|3
1727397470000|2024-09-27 00:37:50|172220.6|172090.6|172214.4|172084.4|172220.7|172090.7|172214.4|172084.4|3
1727397480000|2024-09-27 00:38:00|172215|172085|172220.1|172090.1|172223.5|172093.5|172209.8|172079.8|10
1727397490000|2024-09-27 00:38:10|172220.5|172090.5|172220.5|172090.5|172220.5|172090.5|172220.5|172090.5|1
1727397500000|2024-09-27 00:38:20|172221.3|172091.3|172222|172092|172222|172092|172221.3|172091.3|2
1727397510000|2024-09-27 00:38:30|172214.1|172084.1|172222.2|172092.2|172222.2|172092.2|172214.1|172084.1|3
1727397520000|2024-09-27 00:38:40|172219|172089|172215.9|172085.9|172223.8|172093.8|172215.9|172085.9|14
1727397530000|2024-09-27 00:38:50|172219.2|172089.2|172216.3|172086.3|172225.4|172095.4|172210.4|172080.4|23
1727397540000|2024-09-27 00:39:00|172210.1|172080.1|172219.7|172089.7|172224.6|172094.6|172210.1|172080.1|23
1727397590000|2024-09-27 00:39:50|172219.6|172089.6|172219.6|172089.6|172219.6|172089.6|172219.6|172089.6|1
1727397600000|2024-09-27 00:40:00|172216.5|172086.5|172182.3|172052.3|172216.5|172086.5|172182.1|172052.1|11
1727397610000|2024-09-27 00:40:10|172184.6|172054.6|172184.6|172054.6|172184.6|172054.6|172184.6|172054.6|1
1727397620000|2024-09-27 00:40:20|172197.1|172067.1|172197.1|172067.1|172197.1|172067.1|172197.1|172067.1|1
1727397630000|2024-09-27 00:40:30|172199.5|172069.5|172191.4|172061.4|172202|172072|172190.7|172060.7|7
1727397640000|2024-09-27 00:40:40|172207.4|172077.4|172207.5|172077.5|172211.6|172081.6|172201.2|172071.2|11
1727397650000|2024-09-27 00:40:50|172207.9|172077.9|172206.9|172076.9|172214.5|172084.5|172205.9|172075.9|20
1727397660000|2024-09-27 00:41:00|172212.8|172082.8|172203.4|172073.4|172216.1|172086.1|172203.4|172073.4|14
1727397670000|2024-09-27 00:41:10|172211.8|172081.8|172203.4|172073.4|172211.8|172081.8|172203.4|172073.4|11
1727397680000|2024-09-27 00:41:20|172205.3|172075.3|172203.1|172073.1|172215.6|172085.6|172203.1|172073.1|13
1727397690000|2024-09-27 00:41:30|172204|172074|172211.1|172081.1|172223.1|172093.1|172204|172074|16
1727397700000|2024-09-27 00:41:40|172213|172083|172204.4|172074.4|172223.5|172093.5|172204.1|172074.1|22
1727397710000|2024-09-27 00:41:50|172206.2|172076.2|172220.5|172090.5|172224.3|172094.3|172203.3|172073.3|14
1727397720000|2024-09-27 00:42:00|172203.5|172073.5|172203.5|172073.5|172222.2|172092.2|172203.4|172073.4|22
1727397730000|2024-09-27 00:42:10|172205.4|172075.4|172210.7|172080.7|172220.4|172090.4|172203.5|172073.5|20
1727397740000|2024-09-27 00:42:20|172212.5|172082.5|172210.6|172080.6|172212.5|172082.5|172203.8|172073.8|13
1727397750000|2024-09-27 00:42:30|172212.5|172082.5|172224.3|172094.3|172224.3|172094.3|172203.7|172073.7|14
1727397760000|2024-09-27 00:42:40|172204.4|172074.4|172207.3|172077.3|172224.3|172094.3|172203.8|172073.8|25
1727397770000|2024-09-27 00:42:50|172208.5|172078.5|172205|172075|172222.9|172092.9|172204.1|172074.1|19
1727397780000|2024-09-27 00:43:00|172206.8|172076.8|172220.7|172090.7|172224.6|172094.6|172203.9|172073.9|25
1727397790000|2024-09-27 00:43:10|172224.3|172094.3|172204|172074|172224.3|172094.3|172203.8|172073.8|23
1727397800000|2024-09-27 00:43:20|172220.8|172090.8|172203.5|172073.5|172224.4|172094.4|172202.8|172072.8|8
1727397810000|2024-09-27 00:43:30|172205.4|172075.4|172204.7|172074.7|172222.7|172092.7|172203.5|172073.5|19
1727397820000|2024-09-27 00:43:40|172222.4|172092.4|172208.5|172078.5|172224.2|172094.2|172204.7|172074.7|16
1727397830000|2024-09-27 00:43:50|172220|172090|172208.5|172078.5|172222.5|172092.5|172208.5|172078.5|6
1727397840000|2024-09-27 00:44:00|172204.8|172074.8|172206.1|172076.1|172226.6|172096.6|172204.8|172074.8|6
1727397850000|2024-09-27 00:44:10|172205.5|172075.5|172204.4|172074.4|172225.4|172095.4|172204.4|172074.4|16
1727397860000|2024-09-27 00:44:20|172206.3|172076.3|172199.7|172069.7|172225.7|172095.7|172198.3|172068.3|18
1727397870000|2024-09-27 00:44:30|172201.5|172071.5|172175.4|172045.4|172202.9|172072.9|172175.4|172045.4|15
1727397880000|2024-09-27 00:44:40|172175.2|172045.2|172175.2|172045.2|172175.2|172045.2|172175.2|172045.2|1
1727397890000|2024-09-27 00:44:50|172177.6|172047.6|172174|172044|172177.6|172047.6|172174|172044|5
1727397900000|2024-09-27 00:45:00|172174.2|172044.2|172176.6|172046.6|172176.6|172046.6|172174.2|172044.2|2
1727397910000|2024-09-27 00:45:10|172176.3|172046.3|172174.7|172044.7|172176.3|172046.3|172174.7|172044.7|2
1727397920000|2024-09-27 00:45:20|172175.4|172045.4|172167.6|172037.6|172175.4|172045.4|172167.6|172037.6|5
1727397930000|2024-09-27 00:45:30|172172.5|172042.5|172169.9|172039.9|172172.5|172042.5|172169.9|172039.9|3
1727397940000|2024-09-27 00:45:40|172171.9|172041.9|172141.7|172011.7|172171.9|172041.9|172137.2|172007.2|7
1727397950000|2024-09-27 00:45:50|172142.5|172012.5|172142.5|172012.5|172142.5|172012.5|172141.6|172011.6|3
1727397970000|2024-09-27 00:46:10|172146.3|172016.3|172146.3|172016.3|172146.3|172016.3|172138.5|172008.5|3
1727397980000|2024-09-27 00:46:20|172149.4|172019.4|172148.7|172018.7|172149.4|172019.4|172148.7|172018.7|2
1727397990000|2024-09-27 00:46:30|172144.7|172014.7|172144.7|172014.7|172144.7|172014.7|172144.7|172014.7|1
1727398000000|2024-09-27 00:46:40|172143.5|172013.5|172143.5|172013.5|172143.5|172013.5|172143.5|172013.5|1
1727398010000|2024-09-27 00:46:50|172143.9|172013.9|172143.9|172013.9|172143.9|172013.9|172143.9|172013.9|1
1727398020000|2024-09-27 00:47:00|172101.9|171971.9|172103.5|171973.5|172110.5|171980.5|172096.4|171966.4|11
1727398030000|2024-09-27 00:47:10|172101.1|171971.1|172101.1|171971.1|172101.1|171971.1|172101.1|171971.1|1
1727398050000|2024-09-27 00:47:30|172101.9|171971.9|172103.3|171973.3|172103.3|171973.3|172101.3|171971.3|4
1727398060000|2024-09-27 00:47:40|172101.7|171971.7|172101.1|171971.1|172101.7|171971.7|172101.1|171971.1|2
1727398070000|2024-09-27 00:47:50|172101.8|171971.8|172101.8|171971.8|172101.8|171971.8|172101.8|171971.8|1
1727398080000|2024-09-27 00:48:00|172102.5|171972.5|172102.5|171972.5|172102.5|171972.5|172102.5|171972.5|1
1727398100000|2024-09-27 00:48:20|172105|171975|172105|171975|172105|171975|172105|171975|1
1727398110000|2024-09-27 00:48:30|172102.4|171972.4|172100.5|171970.5|172102.4|171972.4|172100.5|171970.5|2
1727398120000|2024-09-27 00:48:40|172102.8|171972.8|172104.8|171974.8|172104.8|171974.8|172102.8|171972.8|2
1727398130000|2024-09-27 00:48:50|172114.1|171984.1|172111.9|171981.9|172114.1|171984.1|172102.7|171972.7|5
1727398140000|2024-09-27 00:49:00|172102.7|171972.7|172109.5|171979.5|172109.5|171979.5|172102.7|171972.7|3
1727398150000|2024-09-27 00:49:10|172104.2|171974.2|172104.6|171974.6|172106.2|171976.2|172104.2|171974.2|3
1727398160000|2024-09-27 00:49:20|172106.5|171976.5|172104.7|171974.7|172106.5|171976.5|172104.7|171974.7|2
1727398170000|2024-09-27 00:49:30|172103.3|171973.3|172102.4|171972.4|172104.4|171974.4|172102.4|171972.4|3
1727398180000|2024-09-27 00:49:40|172104.6|171974.6|172105.4|171975.4|172105.4|171975.4|172104.6|171974.6|2
1727398190000|2024-09-27 00:49:50|172108.6|171978.6|172108.6|171978.6|172108.6|171978.6|172108.6|171978.6|1
1727398200000|2024-09-27 00:50:00|172102.8|171972.8|172102.8|171972.8|172102.8|171972.8|172102.8|171972.8|1
1727398210000|2024-09-27 00:50:10|172099|171969|172099|171969|172105.3|171975.3|172099|171969|7
1727398220000|2024-09-27 00:50:20|172099.1|171969.1|172102.5|171972.5|172107.5|171977.5|172096.8|171966.8|6
1727398230000|2024-09-27 00:50:30|172107.5|171977.5|172102.5|171972.5|172107.5|171977.5|172102.5|171972.5|2
1727398240000|2024-09-27 00:50:40|172102.3|171972.3|172102.5|171972.5|172102.5|171972.5|172102.3|171972.3|2
1727398250000|2024-09-27 00:50:50|172113.7|171983.7|172103.7|171973.7|172113.7|171983.7|172103.7|171973.7|2
1727398260000|2024-09-27 00:51:00|172103.3|171973.3|172107.3|171977.3|172107.3|171977.3|172097.7|171967.7|5
1727398270000|2024-09-27 00:51:10|172108.5|171978.5|172117.5|171987.5|172118.4|171988.4|172105.1|171975.1|5
1727398280000|2024-09-27 00:51:20|172118.8|171988.8|172115|171985|172118.8|171988.8|172115|171985|2
1727398290000|2024-09-27 00:51:30|172112.9|171982.9|172107.5|171977.5|172112.9|171982.9|172107.5|171977.5|3
1727398300000|2024-09-27 00:51:40|172109|171979|172098.3|171968.3|172109|171979|172098.3|171968.3|6
1727398330000|2024-09-27 00:52:10|172096.2|171966.2|172069.9|171939.9|172096.2|171966.2|172069.9|171939.9|2
1727398350000|2024-09-27 00:52:30|172070|171940|172070|171940|172070|171940|172070|171940|1
1727398360000|2024-09-27 00:52:40|172068.3|171938.3|172069.9|171939.9|172071.1|171941.1|172068.3|171938.3|3
1727398370000|2024-09-27 00:52:50|172066|171936|172066|171936|172066|171936|172066|171936|1
1727398380000|2024-09-27 00:53:00|172071.3|171941.3|172070.9|171940.9|172073.3|171943.3|172070.9|171940.9|3
1727398390000|2024-09-27 00:53:10|172071|171941|172071|171941|172071|171941|172071|171941|1
1727398400000|2024-09-27 00:53:20|172070.9|171940.9|172070.9|171940.9|172070.9|171940.9|172070.9|171940.9|1
1727398410000|2024-09-27 00:53:30|172073.3|171943.3|172073.3|171943.3|172073.3|171943.3|172073.3|171943.3|1
1727398420000|2024-09-27 00:53:40|172071.2|171941.2|172071.2|171941.2|172071.2|171941.2|172071.2|171941.2|1
1727398430000|2024-09-27 00:53:50|172076|171946|172076|171946|172076|171946|172076|171946|1
1727398440000|2024-09-27 00:54:00|172074.7|171944.7|172101|171971|172101|171971|172074.7|171944.7|4
1727398450000|2024-09-27 00:54:10|172101.6|171971.6|172125.4|171995.4|172125.4|171995.4|172096.4|171966.4|14
1727398460000|2024-09-27 00:54:20|172125.3|171995.3|172062.1|171932.1|172125.3|171995.3|172060.5|171930.5|7
1727398470000|2024-09-27 00:54:30|172063.1|171933.1|172011.2|171881.2|172063.1|171933.1|172004.1|171874.1|11
1727398480000|2024-09-27 00:54:40|172012.9|171882.9|172038.8|171908.8|172057.5|171927.5|172012.9|171882.9|14
1727398490000|2024-09-27 00:54:50|172033.5|171903.5|172054.4|171924.4|172054.4|171924.4|172033.5|171903.5|3
1727398500000|2024-09-27 00:55:00|172050.6|171920.6|172035.4|171905.4|172050.6|171920.6|172010.3|171880.3|11
1727398510000|2024-09-27 00:55:10|172039.4|171909.4|172034.4|171904.4|172045.6|171915.6|172031.4|171901.4|7
1727398520000|2024-09-27 00:55:20|172036.8|171906.8|172034.4|171904.4|172036.8|171906.8|172034.4|171904.4|3
1727398530000|2024-09-27 00:55:30|172033.7|171903.7|172044.1|171914.1|172044.1|171914.1|172030.3|171900.3|12
1727398540000|2024-09-27 00:55:40|172046.4|171916.4|172033.1|171903.1|172046.4|171916.4|172029.1|171899.1|8
1727398550000|2024-09-27 00:55:50|172032.6|171902.6|172032.1|171902.1|172045.6|171915.6|172031.8|171901.8|12
1727398560000|2024-09-27 00:56:00|172037.3|171907.3|172032.6|171902.6|172042.5|171912.5|172032.6|171902.6|7
1727398570000|2024-09-27 00:56:10|172035.5|171905.5|172032.6|171902.6|172035.5|171905.5|172032.6|171902.6|2
1727398580000|2024-09-27 00:56:20|172035.5|171905.5|172032.4|171902.4|172045|171915|172032.1|171902.1|17
1727398590000|2024-09-27 00:56:30|172033.4|171903.4|172041.8|171911.8|172042.1|171912.1|172031.5|171901.5|16
1727398600000|2024-09-27 00:56:40|172042.8|171912.8|172036.2|171906.2|172042.8|171912.8|172030.1|171900.1|7
1727398610000|2024-09-27 00:56:50|172037.1|171907.1|172036.1|171906.1|172037.1|171907.1|172036.1|171906.1|4
1727398620000|2024-09-27 00:57:00|172037.1|171907.1|172037.1|171907.1|172037.1|171907.1|172035.9|171905.9|9
1727398630000|2024-09-27 00:57:10|172036.2|171906.2|172033.3|171903.3|172036.2|171906.2|172032.1|171902.1|11
1727398640000|2024-09-27 00:57:20|172036|171906|172037.9|171907.9|172037.9|171907.9|172036|171906|2
1727398650000|2024-09-27 00:57:30|172035.1|171905.1|172033|171903|172035.1|171905.1|172029.8|171899.8|8
1727398660000|2024-09-27 00:57:40|172034.4|171904.4|172034.4|171904.4|172034.5|171904.5|172033|171903|11
1727398670000|2024-09-27 00:57:50|172034.3|171904.3|172034.3|171904.3|172034.3|171904.3|172034.3|171904.3|1
1727398680000|2024-09-27 00:58:00|172036.8|171906.8|172037.2|171907.2|172039.8|171909.8|172036.8|171906.8|5
1727398690000|2024-09-27 00:58:10|172036.2|171906.2|172023.3|171893.3|172036.2|171906.2|172005.7|171875.7|4
1727398700000|2024-09-27 00:58:20|172027.1|171897.1|172035|171905|172035|171905|172027.1|171897.1|4
1727398710000|2024-09-27 00:58:30|172036|171906|172037.5|171907.5|172037.5|171907.5|172036|171906|2
1727398720000|2024-09-27 00:58:40|172038.9|171908.9|172058.2|171928.2|172058.2|171928.2|172038.6|171908.6|14
1727398750000|2024-09-27 00:59:10|172058.1|171928.1|172058.1|171928.1|172058.1|171928.1|172058.1|171928.1|1
1727398760000|2024-09-27 00:59:20|172064.3|171934.3|172064.3|171934.3|172064.3|171934.3|172064.3|171934.3|1
1727398770000|2024-09-27 00:59:30|172063|171933|172060|171930|172063|171933|172060|171930|3
1727398780000|2024-09-27 00:59:40|172065.8|171935.8|172001.2|171871.2|172065.8|171935.8|172001.2|171871.2|4
1727398790000|2024-09-27 00:59:50|172001.1|171871.1|172003.3|171873.3|172003.3|171873.3|172000.9|171870.9|6
1727398800000|2024-09-27 01:00:00|172003.2|171873.2|172005.7|171875.7|172005.7|171875.7|172003.2|171873.2|2
1727398810000|2024-09-27 01:00:10|172012.3|171882.3|172012.3|171882.3|172012.5|171882.5|172012.3|171882.3|3
1727398830000|2024-09-27 01:00:30|172155.4|172025.4|172256.6|172126.6|172264.1|172134.1|172155.4|172025.4|10
1727398840000|2024-09-27 01:00:40|172231.2|172101.2|172202.9|172072.9|172231.2|172101.2|172202.9|172072.9|8
1727398850000|2024-09-27 01:00:50|172201.3|172071.3|172200.9|172070.9|172208.6|172078.6|172200.8|172070.8|6
1727398860000|2024-09-27 01:01:00|172201|172071|172199.7|172069.7|172201|172071|172199.7|172069.7|2
1727398870000|2024-09-27 01:01:10|172204|172074|172200.3|172070.3|172204|172074|172200.3|172070.3|2
1727398880000|2024-09-27 01:01:20|172204|172074|172204|172074|172204|172074|172204|172074|1
1727398890000|2024-09-27 01:01:30|172202.1|172072.1|172183.4|172053.4|172202.1|172072.1|172183.4|172053.4|3
1727398900000|2024-09-27 01:01:40|172194.7|172064.7|172194.7|172064.7|172194.7|172064.7|172194.7|172064.7|1
1727398910000|2024-09-27 01:01:50|172194.6|172064.6|172194.6|172064.6|172194.6|172064.6|172194.6|172064.6|1
1727398920000|2024-09-27 01:02:00|172194.7|172064.7|172194.7|172064.7|172194.7|172064.7|172194.7|172064.7|1
1727398930000|2024-09-27 01:02:10|172201.8|172071.8|172192.9|172062.9|172201.8|172071.8|172192.9|172062.9|2
1727398940000|2024-09-27 01:02:20|172193.9|172063.9|172191.2|172061.2|172193.9|172063.9|172191.2|172061.2|2
1727398950000|2024-09-27 01:02:30|172182.3|172052.3|172182.3|172052.3|172182.3|172052.3|172182.3|172052.3|1
1727398960000|2024-09-27 01:02:40|172182.4|172052.4|172197.7|172067.7|172197.7|172067.7|172182.4|172052.4|3
1727398970000|2024-09-27 01:02:50|172193.9|172063.9|172193.9|172063.9|172193.9|172063.9|172193.9|172063.9|1
1727398990000|2024-09-27 01:03:10|172200.3|172070.3|172200.3|172070.3|172200.3|172070.3|172200.3|172070.3|1
1727399000000|2024-09-27 01:03:20|172204.5|172074.5|172193.8|172063.8|172204.5|172074.5|172193.8|172063.8|3
1727399010000|2024-09-27 01:03:30|172195|172065|172199.2|172069.2|172199.2|172069.2|172195|172065|2
1727399020000|2024-09-27 01:03:40|172186.7|172056.7|172195.2|172065.2|172199.3|172069.3|172186.7|172056.7|6
1727399030000|2024-09-27 01:03:50|172194.8|172064.8|172195.1|172065.1|172195.1|172065.1|172194.8|172064.8|2
1727399040000|2024-09-27 01:04:00|172201.6|172071.6|172201.5|172071.5|172205.8|172075.8|172201.5|172071.5|5
1727399050000|2024-09-27 01:04:10|172205.8|172075.8|172201.6|172071.6|172205.8|172075.8|172201.6|172071.6|6
1727399060000|2024-09-27 01:04:20|172194.7|172064.7|172195.2|172065.2|172195.2|172065.2|172193.7|172063.7|3
1727399080000|2024-09-27 01:04:40|172184.6|172054.6|172195.2|172065.2|172195.2|172065.2|172184.6|172054.6|2
1727399090000|2024-09-27 01:04:50|172201.6|172071.6|172201.6|172071.6|172201.6|172071.6|172201.6|172071.6|1
1727399100000|2024-09-27 01:05:00|172193.2|172063.2|172201.5|172071.5|172205.6|172075.6|172193.2|172063.2|5
1727399110000|2024-09-27 01:05:10|172195|172065|172195|172065|172195|172065|172195|172065|1
1727399120000|2024-09-27 01:05:20|172194.6|172064.6|172194.6|172064.6|172194.6|172064.6|172194.6|172064.6|1
1727399130000|2024-09-27 01:05:30|172184|172054|172184|172054|172184|172054|172184|172054|1
1727399140000|2024-09-27 01:05:40|172184.5|172054.5|172199.1|172069.1|172199.3|172069.3|172184.5|172054.5|8
1727399150000|2024-09-27 01:05:50|172201.6|172071.6|172201.6|172071.6|172201.6|172071.6|172201.6|172071.6|1
1727399170000|2024-09-27 01:06:10|172195.1|172065.1|172195.1|172065.1|172195.1|172065.1|172195.1|172065.1|1
1727399180000|2024-09-27 01:06:20|172195.2|172065.2|172195.2|172065.2|172195.2|172065.2|172195.2|172065.2|1
1727399190000|2024-09-27 01:06:30|172184.5|172054.5|172184.5|172054.5|172184.5|172054.5|172184.5|172054.5|1
1727399200000|2024-09-27 01:06:40|172184.2|172054.2|172202.6|172072.6|172202.6|172072.6|172184.2|172054.2|3
1727399210000|2024-09-27 01:06:50|172200.3|172070.3|172200.3|172070.3|172200.3|172070.3|172200.3|172070.3|1
1727399220000|2024-09-27 01:07:00|172213.5|172083.5|172205.1|172075.1|172213.5|172083.5|172205.1|172075.1|5
1727399230000|2024-09-27 01:07:10|172205.9|172075.9|172190.3|172060.3|172206.9|172076.9|172190.3|172060.3|4
1727399240000|2024-09-27 01:07:20|172183.1|172053.1|172116.3|171986.3|172183.1|172053.1|172116.1|171986.1|6
1727399250000|2024-09-27 01:07:30|172110.6|171980.6|172110.6|171980.6|172116.3|171986.3|172110.6|171980.6|3
1727399260000|2024-09-27 01:07:40|172116.3|171986.3|172116.3|171986.3|172116.3|171986.3|172116.3|171986.3|1
1727399270000|2024-09-27 01:07:50|172120.7|171990.7|172129.5|171999.5|172129.5|171999.5|172120.7|171990.7|2
1727399280000|2024-09-27 01:08:00|172130.3|172000.3|172124.1|171994.1|172130.3|172000.3|172124.1|171994.1|3
1727399290000|2024-09-27 01:08:10|172118.1|171988.1|172118.1|171988.1|172118.1|171988.1|172118.1|171988.1|1
1727399320000|2024-09-27 01:08:40|172117.9|171987.9|172123.7|171993.7|172123.7|171993.7|172117.9|171987.9|2
1727399350000|2024-09-27 01:09:10|172125.3|171995.3|172115.1|171985.1|172125.3|171995.3|172115.1|171985.1|4
1727399380000|2024-09-27 01:09:40|172112.7|171982.7|172110.9|171980.9|172112.7|171982.7|172110.9|171980.9|2
1727399400000|2024-09-27 01:10:00|172109.1|171979.1|172112.2|171982.2|172112.2|171982.2|172109.1|171979.1|2
1727399430000|2024-09-27 01:10:30|172112.3|171982.3|172103.5|171973.5|172112.3|171982.3|172103.5|171973.5|2
1727399440000|2024-09-27 01:10:40|172099.9|171969.9|172099.9|171969.9|172099.9|171969.9|172099.9|171969.9|1
1727399450000|2024-09-27 01:10:50|172101.1|171971.1|172101.1|171971.1|172101.1|171971.1|172101.1|171971.1|1
1727399460000|2024-09-27 01:11:00|172105.6|171975.6|172105.6|171975.6|172105.6|171975.6|172105.6|171975.6|1
1727399470000|2024-09-27 01:11:10|172112.7|171982.7|172112.7|171982.7|172112.7|171982.7|172112.7|171982.7|1
1727399480000|2024-09-27 01:11:20|172067.5|171937.5|172098.9|171968.9|172104.3|171974.3|172067.5|171937.5|4
1727399490000|2024-09-27 01:11:30|172104.4|171974.4|172101.7|171971.7|172104.5|171974.5|172095.9|171965.9|9
1727399500000|2024-09-27 01:11:40|172095.9|171965.9|172095.9|171965.9|172101.7|171971.7|172095.9|171965.9|5
1727399510000|2024-09-27 01:11:50|172101.6|171971.6|172094.1|171964.1|172104.1|171974.1|172094.1|171964.1|14
1727399520000|2024-09-27 01:12:00|172104.1|171974.1|172104.1|171974.1|172104.1|171974.1|172104.1|171974.1|1
1727399530000|2024-09-27 01:12:10|172103.8|171973.8|172103.8|171973.8|172103.8|171973.8|172094.1|171964.1|5
1727399540000|2024-09-27 01:12:20|172094.1|171964.1|172097.9|171967.9|172103.8|171973.8|172094.1|171964.1|4
1727399550000|2024-09-27 01:12:30|172103.3|171973.3|172024.2|171894.2|172106.8|171976.8|172024.2|171894.2|11
1727399560000|2024-09-27 01:12:40|172026.1|171896.1|172028.9|171898.9|172035.4|171905.4|172026.1|171896.1|11
1727399570000|2024-09-27 01:12:50|172036.6|171906.6|172031.6|171901.6|172036.6|171906.6|172027.9|171897.9|5
1727399580000|2024-09-27 01:13:00|172037.1|171907.1|172035|171905|172037.1|171907.1|172029.5|171899.5|8
1727399590000|2024-09-27 01:13:10|172043|171913|172042.6|171912.6|172043|171913|172042.2|171912.2|3
1727399600000|2024-09-27 01:13:20|172045.7|171915.7|172040.5|171910.5|172045.7|171915.7|172040.5|171910.5|2
1727399610000|2024-09-27 01:13:30|172042|171912|172041|171911|172042|171912|172041|171911|2
1727399620000|2024-09-27 01:13:40|172039.4|171909.4|172039.4|171909.4|172039.4|171909.4|172039.4|171909.4|1
1727399630000|2024-09-27 01:13:50|172042.9|171912.9|172042.9|171912.9|172042.9|171912.9|172042.9|171912.9|1
1727399640000|2024-09-27 01:14:00|172047|171917|172039.2|171909.2|172047|171917|172039.2|171909.2|4
1727399650000|2024-09-27 01:14:10|172044.8|171914.8|172040.5|171910.5|172044.8|171914.8|172040.5|171910.5|2
1727399660000|2024-09-27 01:14:20|172039.2|171909.2|172060.9|171930.9|172061.4|171931.4|172039.2|171909.2|13
1727399670000|2024-09-27 01:14:30|172061.6|171931.6|172110.4|171980.4|172115.6|171985.6|172060.9|171930.9|13
1727399680000|2024-09-27 01:14:40|172109.9|171979.9|172109.9|171979.9|172109.9|171979.9|172109.9|171979.9|1
1727399700000|2024-09-27 01:15:00|172109.2|171979.2|172100.5|171970.5|172110.2|171980.2|172099.4|171969.4|11
1727399710000|2024-09-27 01:15:10|172111.9|171981.9|172137.4|172007.4|172162.4|172032.4|172101.2|171971.2|11
1727399720000|2024-09-27 01:15:20|172137.3|172007.3|172137.3|172007.3|172137.3|172007.3|172137.3|172007.3|1
1727399730000|2024-09-27 01:15:30|172134.5|172004.5|172115|171985|172134.5|172004.5|172115|171985|3
1727399740000|2024-09-27 01:15:40|172117.9|171987.9|172117.9|171987.9|172117.9|171987.9|172117.9|171987.9|1
1727399750000|2024-09-27 01:15:50|172125.5|171995.5|172122.9|171992.9|172125.5|171995.5|172122.9|171992.9|3
1727399760000|2024-09-27 01:16:00|172113.9|171983.9|172114.2|171984.2|172114.2|171984.2|172113.9|171983.9|2
1727399780000|2024-09-27 01:16:20|172122.6|171992.6|172147.7|172017.7|172148.5|172018.5|172122.6|171992.6|3
1727399790000|2024-09-27 01:16:30|172117.8|171987.8|172117.8|171987.8|172117.8|171987.8|172117.8|171987.8|1
1727399800000|2024-09-27 01:16:40|172130.8|172000.8|172134.7|172004.7|172134.7|172004.7|172130.8|172000.8|2
1727399810000|2024-09-27 01:16:50|172125.1|171995.1|172125.1|171995.1|172125.1|171995.1|172125.1|171995.1|1
1727399820000|2024-09-27 01:17:00|172119.2|171989.2|172121.8|171991.8|172121.8|171991.8|172108.2|171978.2|6
1727399830000|2024-09-27 01:17:10|172120.1|171990.1|172118.6|171988.6|172120.1|171990.1|172118.6|171988.6|2
1727399850000|2024-09-27 01:17:30|172118.5|171988.5|172133.8|172003.8|172157.7|172003.8|172118.5|171948|5
1727399870000|2024-09-27 01:17:50|172134|172004|172117|171987|172134|172004|172117|171987|3
1727399880000|2024-09-27 01:18:00|172118.4|171988.4|172125.5|171995.5|172125.5|171995.5|172118.4|171988.4|2
1727399900000|2024-09-27 01:18:20|172125.4|171995.4|172276.2|172146.2|172278.3|172148.3|172125.4|171995.4|6
1727399910000|2024-09-27 01:18:30|172278.4|172148.4|172302.4|172172.4|172308.2|172178.2|172271.7|172141.7|7
1727399920000|2024-09-27 01:18:40|172291.7|172161.7|172302|172172|172302.9|172172.9|172291.7|172161.7|4
1727399930000|2024-09-27 01:18:50|172291.7|172161.7|172329.4|172199.4|172334.4|172204.4|172291.7|172161.7|19
1727399940000|2024-09-27 01:19:00|172321.2|172191.2|172335.4|172205.4|172339.4|172209.4|172321.2|172191.2|22
1727399950000|2024-09-27 01:19:10|172339.2|172209.2|172330.6|172200.6|172339.2|172209.2|172327.3|172197.3|17
1727399960000|2024-09-27 01:19:20|172327|172197|172327.9|172197.9|172340.3|172210.3|172324.5|172194.5|13
1727399970000|2024-09-27 01:19:30|172326.7|172196.7|172328.4|172198.4|172338.1|172208.1|172321.1|172191.1|23
1727399980000|2024-09-27 01:19:40|172329.8|172199.8|172315.7|172185.7|172340.6|172210.6|172315.4|172185.4|19
1727399990000|2024-09-27 01:19:50|172320.8|172190.8|172342.2|172212.2|172345.7|172215.7|172318.8|172188.8|21
1727400000000|2024-09-27 01:20:00|172349.4|172219.4|172361.1|172231.1|172366.1|172236.1|172341.5|172211.5|37
1727400010000|2024-09-27 01:20:10|172363.6|172233.6|172355.4|172225.4|172378.4|172248.4|172354.2|172224.2|21
1727400020000|2024-09-27 01:20:20|172354.6|172224.6|172351.2|172221.2|172365.4|172235.4|172351.2|172221.2|26
1727400030000|2024-09-27 01:20:30|172359.6|172229.6|172358.6|172228.6|172367|172237|172355.5|172225.5|27
1727400040000|2024-09-27 01:20:40|172366.1|172236.1|172357.5|172227.5|172373.2|172243.2|172353.8|172223.8|32
1727400050000|2024-09-27 01:20:50|172352.7|172222.7|172363.6|172233.6|172370.5|172240.5|172352.7|172222.7|21
1727400060000|2024-09-27 01:21:00|172367.7|172237.7|172341.1|172211.1|172367.7|172237.7|172334.7|172204.7|20
1727400070000|2024-09-27 01:21:10|172340.7|172210.7|172361.8|172231.8|172361.8|172231.8|172340.7|172210.7|12
1727400080000|2024-09-27 01:21:20|172363.4|172233.4|172364.3|172234.3|172367.1|172237.1|172358.9|172228.9|14
1727400090000|2024-09-27 01:21:30|172366.1|172236.1|172365.2|172235.2|172366.1|172236.1|172362.7|172232.7|7
1727400100000|2024-09-27 01:21:40|172362.8|172232.8|172357.1|172227.1|172362.8|172232.8|172343.9|172213.9|22
1727400110000|2024-09-27 01:21:50|172360.6|172230.6|172349.3|172219.3|172363.7|172233.7|172349.3|172219.3|15
1727400120000|2024-09-27 01:22:00|172348.2|172218.2|172355.3|172225.3|172358.3|172228.3|172343.4|172213.4|20
1727400130000|2024-09-27 01:22:10|172357.5|172227.5|172361.8|172231.8|172364.9|172234.9|172349.1|172219.1|19
1727400140000|2024-09-27 01:22:20|172359.9|172229.9|172354.1|172224.1|172364.5|172234.5|172349.8|172219.8|14
1727400150000|2024-09-27 01:22:30|172355.5|172225.5|172354.3|172224.3|172364.2|172234.2|172347.1|172217.1|15
1727400160000|2024-09-27 01:22:40|172349.6|172219.6|172355.5|172225.5|172355.5|172225.5|172349.3|172219.3|7
1727400170000|2024-09-27 01:22:50|172350.7|172220.7|172349.3|172219.3|172355.4|172225.4|172349.3|172219.3|4
1727400180000|2024-09-27 01:23:00|172350.6|172220.6|172352.7|172222.7|172354.7|172224.7|172350.6|172220.6|10
1727400190000|2024-09-27 01:23:10|172353.1|172223.1|172353|172223|172353.1|172223.1|172353|172223|2
1727400200000|2024-09-27 01:23:20|172348.4|172218.4|172352.9|172222.9|172352.9|172222.9|172348.4|172218.4|2
1727400210000|2024-09-27 01:23:30|172352.5|172222.5|172333.7|172203.7|172352.6|172222.6|172333.7|172203.7|3
1727400220000|2024-09-27 01:23:40|172333.6|172203.6|172333.6|172203.6|172333.8|172203.8|172333.6|172203.6|3
1727400230000|2024-09-27 01:23:50|172336.8|172206.8|172322.3|172192.3|172336.8|172206.8|172322|172192|10
1727400240000|2024-09-27 01:24:00|172325|172195|172325|172195|172325|172195|172325|172195|1
1727400250000|2024-09-27 01:24:10|172330.3|172200.3|172330.3|172200.3|172330.3|172200.3|172325|172195|5
1727400260000|2024-09-27 01:24:20|172326.9|172196.9|172337.1|172207.1|172340.3|172210.3|172326.9|172196.9|4
1727400280000|2024-09-27 01:24:40|172337.2|172207.2|172340.3|172210.3|172340.3|172210.3|172337.2|172207.2|2
1727400290000|2024-09-27 01:24:50|172332.2|172202.2|172332.2|172202.2|172332.2|172202.2|172332.2|172202.2|1
1727400300000|2024-09-27 01:25:00|172334.8|172204.8|172333.8|172203.8|172334.8|172204.8|172327.3|172197.3|6
1727400310000|2024-09-27 01:25:10|172339.9|172209.9|172339.9|172209.9|172339.9|172209.9|172339.9|172209.9|1
1727400330000|2024-09-27 01:25:30|172340|172210|172340|172210|172340|172210|172340|172210|1
1727400340000|2024-09-27 01:25:40|172345.4|172215.4|172358.3|172228.3|172360.9|172230.9|172345.4|172215.4|3
1727400370000|2024-09-27 01:26:10|172356.3|172226.3|172336.5|172206.5|172356.3|172226.3|172335.7|172205.7|5
1727400380000|2024-09-27 01:26:20|172337.5|172207.5|172336.5|172206.5|172338.3|172208.3|172336.5|172206.5|9
1727400390000|2024-09-27 01:26:30|172337.9|172207.9|172358.1|172228.1|172358.1|172228.1|172336.5|172206.5|16
1727400420000|2024-09-27 01:27:00|172355.3|172225.3|172355.3|172225.3|172355.3|172225.3|172355.3|172225.3|1
1727400440000|2024-09-27 01:27:20|172351.9|172221.9|172352.7|172222.7|172355.6|172225.6|172351.9|172221.9|3
1727400450000|2024-09-27 01:27:30|172354.2|172224.2|172354.2|172224.2|172354.2|172224.2|172354.2|172224.2|1
1727400460000|2024-09-27 01:27:40|172354.3|172224.3|172334.3|172204.3|172354.3|172224.3|172331.8|172201.8|4
1727400470000|2024-09-27 01:27:50|172335.6|172205.6|172343|172213|172345.5|172215.5|172335.6|172205.6|10
1727400480000|2024-09-27 01:28:00|172345.6|172215.6|172360.1|172230.1|172360.1|172230.1|172345.6|172215.6|4
1727400490000|2024-09-27 01:28:10|172360.2|172230.2|172354.7|172224.7|172360.2|172230.2|172354.7|172224.7|3
1727400500000|2024-09-27 01:28:20|172355.3|172225.3|172331.8|172201.8|172355.3|172225.3|172331.8|172201.8|2
1727400510000|2024-09-27 01:28:30|172334|172204|172338.3|172208.3|172339.8|172209.8|172334|172204|11
1727400520000|2024-09-27 01:28:40|172339.9|172209.9|172338.4|172208.4|172339.9|172209.9|172336.5|172206.5|8
1727400530000|2024-09-27 01:28:50|172336.5|172206.5|172339.7|172209.7|172339.7|172209.7|172336.5|172206.5|6
1727400540000|2024-09-27 01:29:00|172341|172211|172341|172211|172341|172211|172341|172211|1
1727400560000|2024-09-27 01:29:20|172339.9|172209.9|172332.7|172202.7|172339.9|172209.9|172332.7|172202.7|2
1727400570000|2024-09-27 01:29:30|172331.2|172201.2|172329.6|172199.6|172331.2|172201.2|172329.6|172199.6|2
1727400580000|2024-09-27 01:29:40|172331.6|172201.6|172331.6|172201.6|172331.6|172201.6|172331.6|172201.6|1
1727400590000|2024-09-27 01:29:50|172338.1|172208.1|172347.3|172217.3|172347.3|172217.3|172338.1|172208.1|3
1727400600000|2024-09-27 01:30:00|172346.1|172216.1|172360.2|172230.2|172360.2|172230.2|172336.6|172206.6|14
1727400620000|2024-09-27 01:30:20|172364.1|172234.1|172365|172235|172365|172235|172338|172208|6
1727400640000|2024-09-27 01:30:40|172364.4|172234.4|172364.4|172234.4|172364.4|172234.4|172364.4|172234.4|1
1727400650000|2024-09-27 01:30:50|172366.7|172236.7|172359.5|172229.5|172366.7|172236.7|172359.5|172229.5|2
1727400660000|2024-09-27 01:31:00|172363|172233|172363.1|172233.1|172367.7|172237.7|172359.5|172229.5|5
1727400670000|2024-09-27 01:31:10|172359.7|172229.7|172363.3|172233.3|172364.4|172234.4|172359.7|172229.7|4
1727400680000|2024-09-27 01:31:20|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|1
1727400690000|2024-09-27 01:31:30|172370.4|172240.4|172371.2|172241.2|172371.2|172241.2|172366.6|172236.6|4
1727400700000|2024-09-27 01:31:40|172370.4|172240.4|172376.2|172246.2|172376.2|172246.2|172370.4|172240.4|3
1727400710000|2024-09-27 01:31:50|172374.2|172244.2|172366.8|172236.8|172374.2|172244.2|172366.8|172236.8|3
1727400720000|2024-09-27 01:32:00|172370.6|172240.6|172370.6|172240.6|172370.6|172240.6|172370.6|172240.6|1
1727400730000|2024-09-27 01:32:10|172373|172243|172373|172243|172373|172243|172373|172243|1
1727400750000|2024-09-27 01:32:30|172372.9|172242.9|172363.7|172233.7|172372.9|172242.9|172363.7|172233.7|2
1727400760000|2024-09-27 01:32:40|172369.2|172239.2|172369.2|172239.2|172369.2|172239.2|172369.2|172239.2|1
1727400770000|2024-09-27 01:32:50|172369.3|172239.3|172379.8|172249.8|172379.8|172249.8|172369.3|172239.3|2
1727400780000|2024-09-27 01:33:00|172374.3|172244.3|172369.7|172239.7|172374.3|172244.3|172369.7|172239.7|2
1727400790000|2024-09-27 01:33:10|172373.6|172243.6|172373.6|172243.6|172373.6|172243.6|172373.6|172243.6|1
1727400800000|2024-09-27 01:33:20|172369.2|172239.2|172371.1|172241.1|172371.1|172241.1|172367.1|172237.1|3
1727400810000|2024-09-27 01:33:30|172373.3|172243.3|172373.3|172243.3|172373.3|172243.3|172373.3|172243.3|1
1727400830000|2024-09-27 01:33:50|172363.9|172233.9|172363.9|172233.9|172363.9|172233.9|172363.9|172233.9|1
1727400850000|2024-09-27 01:34:10|172375.3|172245.3|172375.3|172245.3|172375.3|172245.3|172375.3|172245.3|1
1727400860000|2024-09-27 01:34:20|172369.5|172239.5|172369.3|172239.3|172369.5|172239.5|172363.1|172233.1|4
1727400890000|2024-09-27 01:34:50|172352.5|172222.5|172352.5|172222.5|172352.5|172222.5|172352.5|172222.5|1
1727400900000|2024-09-27 01:35:00|172353.5|172223.5|172353.8|172223.8|172353.8|172223.8|172353.5|172223.5|2
1727400910000|2024-09-27 01:35:10|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|1
1727400920000|2024-09-27 01:35:20|172373.6|172243.6|172380.4|172250.4|172380.4|172250.4|172373.6|172243.6|2
1727400930000|2024-09-27 01:35:30|172392|172262|172412.1|172282.1|172417.8|172287.8|172392|172262|8
1727400940000|2024-09-27 01:35:40|172408.9|172278.9|172412.4|172282.4|172412.4|172282.4|172408.9|172278.9|6
1727400950000|2024-09-27 01:35:50|172412.5|172282.5|172414.7|172284.7|172419.3|172289.3|172412.5|172282.5|10
1727400960000|2024-09-27 01:36:00|172415.4|172285.4|172401.4|172271.4|172419.2|172289.2|172395.7|172265.7|16
1727400970000|2024-09-27 01:36:10|172408|172278|172406.7|172276.7|172411.9|172281.9|172406.7|172276.7|8
1727400980000|2024-09-27 01:36:20|172400.6|172270.6|172408.1|172278.1|172408.1|172278.1|172400.6|172270.6|3
1727400990000|2024-09-27 01:36:30|172404.2|172274.2|172413.3|172283.3|172414.7|172284.7|172404.2|172274.2|4
1727401020000|2024-09-27 01:37:00|172418|172288|172404.7|172274.7|172418|172288|172399.3|172269.3|7
1727401030000|2024-09-27 01:37:10|172400.1|172270.1|172400.1|172270.1|172400.1|172270.1|172400.1|172270.1|1
1727401040000|2024-09-27 01:37:20|172404.7|172274.7|172404.7|172274.7|172404.7|172274.7|172404.7|172274.7|1
1727401060000|2024-09-27 01:37:40|172371.7|172241.7|172405.1|172275.1|172411.1|172281.1|172371.7|172241.7|5
1727401080000|2024-09-27 01:38:00|172409.1|172279.1|172400.7|172270.7|172409.1|172279.1|172400.7|172270.7|3
1727401100000|2024-09-27 01:38:20|172399.9|172269.9|172399.9|172269.9|172399.9|172269.9|172399.9|172269.9|1
1727401110000|2024-09-27 01:38:30|172408.3|172278.3|172399.6|172269.6|172408.3|172278.3|172399.6|172269.6|2
1727401120000|2024-09-27 01:38:40|172374.2|172244.2|172374.2|172244.2|172374.2|172244.2|172374.2|172244.2|1
1727401130000|2024-09-27 01:38:50|172383.8|172253.8|172406|172276|172406|172276|172383.8|172253.8|2
1727401140000|2024-09-27 01:39:00|172405.4|172275.4|172390.5|172260.5|172405.4|172275.4|172390.1|172260.1|15
1727401150000|2024-09-27 01:39:10|172394.9|172264.9|172399.5|172269.5|172400.8|172270.8|172392.1|172262.1|8
1727401160000|2024-09-27 01:39:20|172394.6|172264.6|172400.2|172270.2|172400.3|172270.3|172394.1|172264.1|5
1727401170000|2024-09-27 01:39:30|172395.4|172265.4|172400.9|172270.9|172400.9|172270.9|172395.4|172265.4|2
1727401180000|2024-09-27 01:39:40|172401.3|172271.3|172401.3|172271.3|172401.3|172271.3|172401.3|172271.3|1
1727401190000|2024-09-27 01:39:50|172400.9|172270.9|172400.9|172270.9|172400.9|172270.9|172400.9|172270.9|1
1727401210000|2024-09-27 01:40:10|172382.2|172252.2|172382.2|172252.2|172382.2|172252.2|172382.2|172252.2|1
1727401220000|2024-09-27 01:40:20|172368.9|172238.9|172371.1|172241.1|172371.1|172241.1|172368.9|172238.9|2
1727401230000|2024-09-27 01:40:30|172394.3|172264.3|172394.3|172264.3|172402|172272|172394.3|172264.3|3
1727401240000|2024-09-27 01:40:40|172402|172272|172394.7|172264.7|172402|172272|172394.7|172264.7|3
1727401250000|2024-09-27 01:40:50|172395.6|172265.6|172408.3|172278.3|172408.3|172278.3|172395.6|172265.6|6
1727401260000|2024-09-27 01:41:00|172410.8|172280.8|172409.2|172279.2|172413.1|172283.1|172405.1|172275.1|7
1727401270000|2024-09-27 01:41:10|172407.6|172277.6|172404.4|172274.4|172407.6|172277.6|172404.4|172274.4|4
1727401280000|2024-09-27 01:41:20|172399.5|172269.5|172395.3|172265.3|172401.3|172271.3|172395.2|172265.2|7
1727401290000|2024-09-27 01:41:30|172406.7|172276.7|172404.5|172274.5|172412.8|172282.8|172394.6|172264.6|13
1727401300000|2024-09-27 01:41:40|172399.5|172269.5|172398.9|172268.9|172399.5|172269.5|172398.9|172268.9|2
1727401310000|2024-09-27 01:41:50|172399.5|172269.5|172405.5|172275.5|172406.3|172276.3|172399.5|172269.5|4
1727401340000|2024-09-27 01:42:20|172405.6|172275.6|172412.4|172282.4|172412.4|172282.4|172391.7|172261.7|4
1727401350000|2024-09-27 01:42:30|172407.2|172277.2|172442.3|172312.3|172442.3|172312.3|172407.2|172277.2|5
1727401360000|2024-09-27 01:42:40|172447.9|172317.9|172506.9|172376.9|172511.3|172381.3|172447.9|172317.9|9
1727401370000|2024-09-27 01:42:50|172501.6|172371.6|172501.6|172371.6|172501.6|172371.6|172501.6|172371.6|1
1727401380000|2024-09-27 01:43:00|172506.7|172376.7|172512.4|172382.4|172512.4|172382.4|172497.5|172367.5|7
1727401400000|2024-09-27 01:43:20|172516.3|172386.3|172519.8|172389.8|172519.8|172389.8|172515.1|172385.1|5
1727401410000|2024-09-27 01:43:30|172519.7|172389.7|172520|172390|172520|172390|172519.7|172389.7|6
1727401420000|2024-09-27 01:43:40|172519.9|172389.9|172520.1|172390.1|172520.1|172390.1|172519.6|172389.6|11
1727401440000|2024-09-27 01:44:00|172522.5|172392.5|172523.2|172393.2|172523.2|172393.2|172522.5|172392.5|9
1727401460000|2024-09-27 01:44:20|172520.7|172390.7|172520.7|172390.7|172520.7|172390.7|172520.7|172390.7|1
1727401480000|2024-09-27 01:44:40|172524.7|172394.7|172520.5|172390.5|172526.9|172396.9|172520.5|172390.5|4
1727401510000|2024-09-27 01:45:10|172520.2|172390.2|172523.3|172393.3|172523.3|172393.3|172520.2|172390.2|2
1727401520000|2024-09-27 01:45:20|172526.4|172396.4|172522.5|172392.5|172526.4|172396.4|172522.5|172392.5|2
1727401530000|2024-09-27 01:45:30|172526.2|172396.2|172526.2|172396.2|172526.2|172396.2|172526.2|172396.2|1
1727401540000|2024-09-27 01:45:40|172522.5|172392.5|172522.5|172392.5|172522.5|172392.5|172522.5|172392.5|1
1727401570000|2024-09-27 01:46:10|172515.6|172385.6|172527.2|172397.2|172527.2|172397.2|172513.9|172383.9|3
1727401580000|2024-09-27 01:46:20|172513.9|172383.9|172523.7|172393.7|172523.7|172393.7|172513.3|172383.3|4
1727401590000|2024-09-27 01:46:30|172520.9|172390.9|172520.9|172390.9|172520.9|172390.9|172520.9|172390.9|1
1727401610000|2024-09-27 01:46:50|172520.6|172390.6|172521.5|172391.5|172521.5|172391.5|172520.6|172390.6|2
1727401620000|2024-09-27 01:47:00|172520.6|172390.6|172524.4|172394.4|172524.4|172394.4|172520.6|172390.6|5
1727401640000|2024-09-27 01:47:20|172523.1|172393.1|172524.1|172394.1|172524.1|172394.1|172523.1|172393.1|2
1727401650000|2024-09-27 01:47:30|172512.6|172382.6|172511.8|172381.8|172518.8|172388.8|172511.8|172381.8|13
1727401660000|2024-09-27 01:47:40|172512.2|172382.2|172519.3|172389.3|172519.3|172389.3|172506.1|172376.1|17
1727401670000|2024-09-27 01:47:50|172510.7|172380.7|172519.1|172389.1|172519.1|172389.1|172505.6|172375.6|12
1727401680000|2024-09-27 01:48:00|172514.9|172384.9|172514.9|172384.9|172518.1|172388.1|172502|172372|9
1727401690000|2024-09-27 01:48:10|172513.3|172383.3|172513.7|172383.7|172513.7|172383.7|172513.3|172383.3|2
1727401710000|2024-09-27 01:48:30|172517.5|172387.5|172517.5|172387.5|172517.5|172387.5|172517.5|172387.5|1
1727401720000|2024-09-27 01:48:40|172519.2|172389.2|172515.8|172385.8|172519.2|172389.2|172514.6|172384.6|4
1727401730000|2024-09-27 01:48:50|172514.6|172384.6|172515.4|172385.4|172515.8|172385.8|172514.6|172384.6|6
1727401750000|2024-09-27 01:49:10|172520.4|172390.4|172516.2|172386.2|172520.4|172390.4|172516.2|172386.2|2
1727401780000|2024-09-27 01:49:40|172521.1|172391.1|172521.1|172391.1|172521.1|172391.1|172521.1|172391.1|1
1727401800000|2024-09-27 01:50:00|172516.9|172386.9|172516.9|172386.9|172516.9|172386.9|172516.9|172386.9|1
1727401830000|2024-09-27 01:50:30|172526.1|172396.1|172526.8|172396.8|172526.8|172396.8|172525|172395|5
1727401840000|2024-09-27 01:50:40|172525|172395|172526.8|172396.8|172526.8|172396.8|172525|172395|6
1727401850000|2024-09-27 01:50:50|172524.9|172394.9|172512.7|172382.7|172526.8|172396.8|172512.7|172382.7|6
1727401860000|2024-09-27 01:51:00|172512.4|172382.4|172512.4|172382.4|172512.4|172382.4|172511.3|172381.3|5
1727401870000|2024-09-27 01:51:10|172511.3|172381.3|172512.4|172382.4|172512.4|172382.4|172511.3|172381.3|4
1727401880000|2024-09-27 01:51:20|172517.4|172387.4|172526.1|172396.1|172526.1|172396.1|172513.7|172383.7|6
1727401890000|2024-09-27 01:51:30|172524.9|172394.9|172513.7|172383.7|172526.1|172396.1|172512.5|172382.5|9
1727401900000|2024-09-27 01:51:40|172526.1|172396.1|172526.1|172396.1|172526.1|172396.1|172524.9|172394.9|3
1727401910000|2024-09-27 01:51:50|172515.8|172385.8|172510.8|172380.8|172516.6|172386.6|172510.8|172380.8|6
1727401920000|2024-09-27 01:52:00|172511.3|172381.3|172510|172380|172511.3|172381.3|172503.8|172373.8|5
1727401930000|2024-09-27 01:52:10|172504|172374|172514.3|172384.3|172514.3|172384.3|172504|172374|4
1727401940000|2024-09-27 01:52:20|172509.6|172379.6|172510.6|172380.6|172510.6|172380.6|172500.5|172370.5|7
1727401950000|2024-09-27 01:52:30|172513.7|172383.7|172498.3|172368.3|172513.7|172383.7|172498.3|172368.3|10
1727401960000|2024-09-27 01:52:40|172497.3|172367.3|172494.3|172364.3|172503.2|172373.2|172482.4|172352.4|8
1727401970000|2024-09-27 01:52:50|172476.3|172346.3|172478.7|172348.7|172489.2|172359.2|172475.9|172345.9|10
1727401980000|2024-09-27 01:53:00|172479.4|172349.4|172499.4|172369.4|172502.2|172372.2|172479.4|172349.4|23
1727401990000|2024-09-27 01:53:10|172495.2|172365.2|172494|172364|172504.2|172374.2|172474.6|172344.6|12
1727402000000|2024-09-27 01:53:20|172498.8|172368.8|172499.2|172369.2|172503.8|172373.8|172498.8|172368.8|6
1727402010000|2024-09-27 01:53:30|172503.8|172373.8|172503.8|172373.8|172503.8|172373.8|172503.8|172373.8|1
1727402020000|2024-09-27 01:53:40|172499.2|172369.2|172477.8|172347.8|172499.2|172369.2|172475.9|172345.9|4
1727402030000|2024-09-27 01:53:50|172476.9|172346.9|172501.8|172371.8|172502.4|172372.4|172476.9|172346.9|5
1727402040000|2024-09-27 01:54:00|172506.5|172376.5|172507.9|172377.9|172507.9|172377.9|172503.9|172373.9|3
1727402080000|2024-09-27 01:54:40|172503.4|172373.4|172503.4|172373.4|172503.4|172373.4|172503.4|172373.4|1
1727402090000|2024-09-27 01:54:50|172507.9|172377.9|172507.9|172377.9|172507.9|172377.9|172507.9|172377.9|1
1727402100000|2024-09-27 01:55:00|172513.1|172383.1|172502.4|172372.4|172513.1|172383.1|172501.7|172371.7|10
1727402110000|2024-09-27 01:55:10|172497.5|172367.5|172497.5|172367.5|172497.5|172367.5|172497.5|172367.5|1
1727402120000|2024-09-27 01:55:20|172501.1|172371.1|172494.8|172364.8|172501.1|172371.1|172494.8|172364.8|4
1727402140000|2024-09-27 01:55:40|172495.8|172365.8|172495.8|172365.8|172495.8|172365.8|172495.8|172365.8|1
1727402160000|2024-09-27 01:56:00|172517.6|172387.6|172508.4|172378.4|172517.6|172387.6|172508.4|172378.4|2
1727402180000|2024-09-27 01:56:20|172498|172368|172497|172367|172498|172368|172497|172367|2
1727402190000|2024-09-27 01:56:30|172499.3|172369.3|172499.3|172369.3|172499.3|172369.3|172499.3|172369.3|1
1727402210000|2024-09-27 01:56:50|172505.7|172375.7|172505.7|172375.7|172505.7|172375.7|172505.7|172375.7|1
1727402230000|2024-09-27 01:57:10|172493.2|172363.2|172494.7|172364.7|172494.7|172364.7|172485.1|172355.1|5
1727402240000|2024-09-27 01:57:20|172482.3|172352.3|172471.4|172341.4|172482.3|172352.3|172471.4|172341.4|3
1727402250000|2024-09-27 01:57:30|172469.3|172339.3|172421.5|172291.5|172469.3|172339.3|172421.5|172291.5|10
1727402260000|2024-09-27 01:57:40|172422.1|172292.1|172426.2|172296.2|172426.6|172296.6|172417.3|172287.3|4
1727402270000|2024-09-27 01:57:50|172426.7|172296.7|172426.7|172296.7|172426.7|172296.7|172426.7|172296.7|1
1727402280000|2024-09-27 01:58:00|172424.3|172294.3|172424.3|172294.3|172424.3|172294.3|172424.3|172294.3|1
1727402290000|2024-09-27 01:58:10|172430|172300|172430|172300|172430|172300|172430|172300|1
1727402300000|2024-09-27 01:58:20|172429.3|172299.3|172429.3|172299.3|172429.3|172299.3|172429.3|172299.3|1
1727402310000|2024-09-27 01:58:30|172426.4|172296.4|172426.6|172296.6|172426.6|172296.6|172426.4|172296.4|2
1727402340000|2024-09-27 01:59:00|172427.1|172297.1|172428.9|172298.9|172447.1|172317.1|172427.1|172297.1|3
1727402350000|2024-09-27 01:59:10|172429.6|172299.6|172458.8|172328.8|172465.2|172335.2|172429.6|172299.6|5
1727402360000|2024-09-27 01:59:20|172444.2|172314.2|172447.9|172317.9|172447.9|172317.9|172440.4|172310.4|5
1727402370000|2024-09-27 01:59:30|172449.3|172319.3|172447.9|172317.9|172449.3|172319.3|172447.9|172317.9|2
1727402380000|2024-09-27 01:59:40|172448.5|172318.5|172453.8|172323.8|172462.5|172332.5|172448.5|172318.5|9
1727402400000|2024-09-27 02:00:00|172470.6|172340.6|172474.7|172344.7|172474.7|172344.7|172470.6|172340.6|2
1727402430000|2024-09-27 02:00:30|172498.7|172368.7|172498.7|172368.7|172498.7|172368.7|172498.7|172368.7|1
1727402450000|2024-09-27 02:00:50|172489.8|172359.8|172472.5|172342.5|172489.8|172359.8|172472.5|172342.5|2
1727402470000|2024-09-27 02:01:10|172480.3|172350.3|172476.8|172346.8|172480.3|172350.3|172476.1|172346.1|3
1727402480000|2024-09-27 02:01:20|172476.4|172346.4|172476.4|172346.4|172476.4|172346.4|172476.4|172346.4|1
1727402490000|2024-09-27 02:01:30|172481.4|172351.4|172477.7|172347.7|172481.4|172351.4|172477.2|172347.2|3
1727402520000|2024-09-27 02:02:00|172492|172362|172492|172362|172492|172362|172492|172362|1
1727402530000|2024-09-27 02:02:10|172502|172372|172500.4|172370.4|172502|172372|172500.4|172370.4|2
1727402540000|2024-09-27 02:02:20|172478.5|172348.5|172478.5|172348.5|172478.5|172348.5|172478.5|172348.5|1
1727402550000|2024-09-27 02:02:30|172476.9|172346.9|172477.3|172347.3|172477.3|172347.3|172476.9|172346.9|2
1727402560000|2024-09-27 02:02:40|172476.9|172346.9|172476.9|172346.9|172476.9|172346.9|172476.9|172346.9|1
1727402570000|2024-09-27 02:02:50|172490.9|172360.9|172490.9|172360.9|172490.9|172360.9|172490.9|172360.9|1
1727402580000|2024-09-27 02:03:00|172500.3|172370.3|172500.3|172370.3|172500.3|172370.3|172500.3|172370.3|1
1727402600000|2024-09-27 02:03:20|172478.7|172348.7|172479.3|172349.3|172479.3|172349.3|172478.7|172348.7|2
1727402610000|2024-09-27 02:03:30|172477.5|172347.5|172519.9|172389.9|172519.9|172389.9|172477.5|172347.5|4
1727402620000|2024-09-27 02:03:40|172519.8|172389.8|172519.8|172389.8|172519.8|172389.8|172519.8|172389.8|1
1727402640000|2024-09-27 02:04:00|172522.6|172392.6|172522.6|172392.6|172522.6|172392.6|172522.6|172392.6|1
1727402650000|2024-09-27 02:04:10|172522.5|172392.5|172522.5|172392.5|172522.5|172392.5|172522.5|172392.5|1
1727402660000|2024-09-27 02:04:20|172524.3|172394.3|172524.3|172394.3|172524.3|172394.3|172524.3|172394.3|1
1727402670000|2024-09-27 02:04:30|172519.8|172389.8|172519.8|172389.8|172519.8|172389.8|172519.8|172389.8|1
1727402680000|2024-09-27 02:04:40|172515.2|172385.2|172515.2|172385.2|172515.2|172385.2|172515.2|172385.2|1
1727402690000|2024-09-27 02:04:50|172519.7|172389.7|172519.7|172389.7|172519.7|172389.7|172519.7|172389.7|1
1727402700000|2024-09-27 02:05:00|172514.2|172384.2|172514.3|172384.3|172519.4|172389.4|172514.2|172384.2|3
1727402710000|2024-09-27 02:05:10|172519.4|172389.4|172519.4|172389.4|172519.4|172389.4|172519.4|172389.4|1
1727402720000|2024-09-27 02:05:20|172514.3|172384.3|172519.2|172389.2|172519.2|172389.2|172514.3|172384.3|2
1727402730000|2024-09-27 02:05:30|172514|172384|172513.4|172383.4|172514|172384|172513.4|172383.4|2
1727402760000|2024-09-27 02:06:00|172512.7|172382.7|172512.7|172382.7|172512.7|172382.7|172512.7|172382.7|1
1727402770000|2024-09-27 02:06:10|172522.2|172392.2|172512.7|172382.7|172522.2|172392.2|172512.7|172382.7|2
1727402780000|2024-09-27 02:06:20|172512.8|172382.8|172505.3|172375.3|172512.8|172382.8|172503.3|172373.3|3
1727402790000|2024-09-27 02:06:30|172510.6|172380.6|172499.2|172369.2|172510.6|172380.6|172499.1|172369.1|8
1727402800000|2024-09-27 02:06:40|172498.4|172368.4|172488.4|172358.4|172498.6|172368.6|172488.4|172358.4|6
1727402810000|2024-09-27 02:06:50|172488.3|172358.3|172490.9|172360.9|172490.9|172360.9|172488.3|172358.3|2
1727402820000|2024-09-27 02:07:00|172486.5|172356.5|172481.3|172351.3|172487.2|172357.2|172478.8|172348.8|7
1727402830000|2024-09-27 02:07:10|172486.8|172356.8|172486.8|172356.8|172486.8|172356.8|172480.2|172350.2|7
1727402840000|2024-09-27 02:07:20|172484.1|172354.1|172487.1|172357.1|172495|172365|172479.8|172349.8|12
1727402850000|2024-09-27 02:07:30|172487.7|172357.7|172490.1|172360.1|172498.6|172368.6|172483.8|172353.8|10
1727402860000|2024-09-27 02:07:40|172486.3|172356.3|172484.5|172354.5|172486.3|172356.3|172484.5|172354.5|3
1727402870000|2024-09-27 02:07:50|172485.7|172355.7|172486.1|172356.1|172495.1|172365.1|172485.7|172355.7|5
1727402880000|2024-09-27 02:08:00|172490.4|172360.4|172485.5|172355.5|172494.7|172364.7|172485.5|172355.5|4
1727402890000|2024-09-27 02:08:10|172484.1|172354.1|172484.1|172354.1|172494.2|172364.2|172484.1|172354.1|8
1727402900000|2024-09-27 02:08:20|172480.1|172350.1|172486.2|172356.2|172494.7|172364.7|172480.1|172350.1|6
1727402910000|2024-09-27 02:08:30|172490.9|172360.9|172484.4|172354.4|172495.8|172365.8|172475.8|172345.8|7
1727402920000|2024-09-27 02:08:40|172488.6|172358.6|172489.6|172359.6|172497.5|172367.5|172488.6|172358.6|4
1727402930000|2024-09-27 02:08:50|172489.2|172359.2|172466.6|172336.6|172489.2|172359.2|172442.6|172312.6|10
1727402940000|2024-09-27 02:09:00|172467.8|172337.8|172468.3|172338.3|172474.1|172344.1|172466.2|172336.2|7
1727402960000|2024-09-27 02:09:20|172469.1|172339.1|172468.4|172338.4|172473.5|172343.5|172468.4|172338.4|5
1727402970000|2024-09-27 02:09:30|172472.9|172342.9|172463.2|172333.2|172475.7|172345.7|172463.2|172333.2|11
1727402980000|2024-09-27 02:09:40|172468.2|172338.2|172479.4|172349.4|172479.4|172349.4|172468.2|172338.2|5
1727402990000|2024-09-27 02:09:50|172475.2|172345.2|172478.4|172348.4|172482.4|172352.4|172466.9|172336.9|10
1727403000000|2024-09-27 02:10:00|172478|172348|172476.9|172346.9|172481.2|172351.2|172475.9|172345.9|4
1727403010000|2024-09-27 02:10:10|172481.1|172351.1|172476.7|172346.7|172481.1|172351.1|172476.7|172346.7|4
1727403020000|2024-09-27 02:10:20|172481.1|172351.1|172476.9|172346.9|172481.1|172351.1|172476.9|172346.9|2
1727403030000|2024-09-27 02:10:30|172479.4|172349.4|172479.4|172349.4|172479.4|172349.4|172479.4|172349.4|1
1727403040000|2024-09-27 02:10:40|172485.8|172355.8|172478.2|172348.2|172485.8|172355.8|172478.2|172348.2|2
1727403050000|2024-09-27 02:10:50|172476|172346|172476|172346|172476|172346|172476|172346|1
1727403060000|2024-09-27 02:11:00|172481.5|172351.5|172481.5|172351.5|172481.5|172351.5|172473.3|172343.3|7
1727403070000|2024-09-27 02:11:10|172476|172346|172476|172346|172476|172346|172476|172346|1
1727403090000|2024-09-27 02:11:30|172478.2|172348.2|172478.2|172348.2|172478.2|172348.2|172478.2|172348.2|1
1727403100000|2024-09-27 02:11:40|172504.2|172374.2|172504.2|172374.2|172504.2|172374.2|172504.2|172374.2|1
1727403110000|2024-09-27 02:11:50|172471.6|172341.6|172473.8|172343.8|172473.8|172343.8|172469.7|172339.7|4
1727403120000|2024-09-27 02:12:00|172475|172345|172475|172345|172475|172345|172475|172345|1
1727403150000|2024-09-27 02:12:30|172504.1|172374.1|172504.1|172374.1|172504.1|172374.1|172504.1|172374.1|1
1727403170000|2024-09-27 02:12:50|172477|172347|172475.1|172345.1|172477|172347|172475.1|172345.1|2
1727403180000|2024-09-27 02:13:00|172485.5|172355.5|172485.5|172355.5|172485.5|172355.5|172485.5|172355.5|1
1727403190000|2024-09-27 02:13:10|172487.3|172357.3|172487.3|172357.3|172487.3|172357.3|172487.3|172357.3|1
1727403200000|2024-09-27 02:13:20|172489.8|172359.8|172476|172346|172489.8|172359.8|172467.8|172337.8|8
1727403210000|2024-09-27 02:13:30|172482.1|172352.1|172482.1|172352.1|172482.1|172352.1|172482.1|172352.1|1
1727403240000|2024-09-27 02:14:00|172489|172359|172489|172359|172489|172359|172489|172359|1
1727403260000|2024-09-27 02:14:20|172482.2|172352.2|172482.2|172352.2|172482.2|172352.2|172482.2|172352.2|1
1727403270000|2024-09-27 02:14:30|172486.4|172356.4|172486.4|172356.4|172486.4|172356.4|172486.4|172356.4|1
1727403290000|2024-09-27 02:14:50|172489|172359|172489|172359|172489|172359|172489|172359|1
1727403320000|2024-09-27 02:15:20|172482.7|172352.7|172482.7|172352.7|172482.7|172352.7|172482.7|172352.7|1
1727403330000|2024-09-27 02:15:30|172487|172357|172487|172357|172487|172357|172487|172357|1
1727403340000|2024-09-27 02:15:40|172483.2|172353.2|172477.7|172347.7|172485.8|172355.8|172477.7|172347.7|3
1727403350000|2024-09-27 02:15:50|172485.8|172355.8|172482.5|172352.5|172485.8|172355.8|172481.6|172351.6|5
1727403360000|2024-09-27 02:16:00|172484.7|172354.7|172484.7|172354.7|172484.7|172354.7|172484.7|172354.7|1
1727403370000|2024-09-27 02:16:10|172485.9|172355.9|172485.9|172355.9|172485.9|172355.9|172485.9|172355.9|1
1727403380000|2024-09-27 02:16:20|172493.6|172363.6|172492.1|172362.1|172493.6|172363.6|172492.1|172362.1|2
1727403390000|2024-09-27 02:16:30|172490.7|172360.7|172490.7|172360.7|172490.7|172360.7|172490.7|172360.7|1
1727403400000|2024-09-27 02:16:40|172483.2|172353.2|172483.2|172353.2|172483.2|172353.2|172483.2|172353.2|1
1727403430000|2024-09-27 02:17:10|172500.8|172370.8|172500.8|172370.8|172500.8|172370.8|172500.8|172370.8|1
1727403460000|2024-09-27 02:17:40|172487.6|172357.6|172482.7|172352.7|172487.6|172357.6|172482.7|172352.7|3
1727403470000|2024-09-27 02:17:50|172481.9|172351.9|172482.8|172352.8|172482.8|172352.8|172473.9|172343.9|3
1727403490000|2024-09-27 02:18:10|172490|172360|172491.4|172361.4|172491.4|172361.4|172490|172360|2
1727403500000|2024-09-27 02:18:20|172501.9|172371.9|172501.9|172371.9|172501.9|172371.9|172501.9|172371.9|1
1727403510000|2024-09-27 02:18:30|172489.1|172359.1|172489.1|172359.1|172489.1|172359.1|172489.1|172359.1|1
1727403520000|2024-09-27 02:18:40|172484.5|172354.5|172485.6|172355.6|172485.6|172355.6|172484.5|172354.5|2
1727403540000|2024-09-27 02:19:00|172485.5|172355.5|172494.4|172364.4|172494.4|172364.4|172485.5|172355.5|2
1727403550000|2024-09-27 02:19:10|172506.3|172376.3|172506.3|172376.3|172506.3|172376.3|172506.3|172376.3|1
1727403560000|2024-09-27 02:19:20|172504|172374|172503.6|172373.6|172504|172374|172503.6|172373.6|2
1727403570000|2024-09-27 02:19:30|172491.2|172361.2|172503.7|172373.7|172503.7|172373.7|172491.2|172361.2|2
1727403580000|2024-09-27 02:19:40|172503.5|172373.5|172506.8|172376.8|172506.8|172376.8|172503.5|172373.5|2
1727403590000|2024-09-27 02:19:50|172506.7|172376.7|172498.3|172368.3|172506.7|172376.7|172497.8|172367.8|10
1727403600000|2024-09-27 02:20:00|172495.8|172365.8|172495.8|172365.8|172495.8|172365.8|172495.8|172365.8|1
1727403610000|2024-09-27 02:20:10|172497.1|172367.1|172496|172366|172497.1|172367.1|172496|172366|2
1727403620000|2024-09-27 02:20:20|172499.4|172369.4|172507.4|172377.4|172511|172381|172499.4|172369.4|5
1727403630000|2024-09-27 02:20:30|172505|172375|172507.3|172377.3|172507.3|172377.3|172504.5|172374.5|11
1727403640000|2024-09-27 02:20:40|172504.7|172374.7|172506.6|172376.6|172506.6|172376.6|172504.7|172374.7|13
1727403650000|2024-09-27 02:20:50|172506.5|172376.5|172506.5|172376.5|172506.5|172376.5|172506.5|172376.5|1
1727403660000|2024-09-27 02:21:00|172511.6|172381.6|172511.7|172381.7|172511.9|172381.9|172510.3|172380.3|5
1727403680000|2024-09-27 02:21:20|172511.6|172381.6|172514.8|172384.8|172514.9|172384.9|172507.9|172377.9|6
1727403710000|2024-09-27 02:21:50|172519.9|172389.9|172519.9|172389.9|172519.9|172389.9|172519.9|172389.9|1
1727403720000|2024-09-27 02:22:00|172519.8|172389.8|172519.8|172389.8|172519.8|172389.8|172519.8|172389.8|1
1727403730000|2024-09-27 02:22:10|172515.1|172385.1|172515.1|172385.1|172515.1|172385.1|172515.1|172385.1|1
1727403740000|2024-09-27 02:22:20|172525|172395|172525|172395|172525|172395|172525|172395|1
1727403760000|2024-09-27 02:22:40|172525.1|172395.1|172537.1|172407.1|172537.1|172407.1|172525.1|172395.1|2
1727403770000|2024-09-27 02:22:50|172519.7|172389.7|172519.7|172389.7|172519.7|172389.7|172519.7|172389.7|1
1727403780000|2024-09-27 02:23:00|172515.5|172385.5|172494.9|172364.9|172515.5|172385.5|172494.9|172364.9|5
1727403790000|2024-09-27 02:23:10|172495|172365|172495.9|172365.9|172495.9|172365.9|172495|172365|4
1727403800000|2024-09-27 02:23:20|172495.7|172365.7|172495|172365|172497|172367|172495|172365|10
1727403810000|2024-09-27 02:23:30|172495.2|172365.2|172506|172376|172506.7|172376.7|172495|172365|11
1727403820000|2024-09-27 02:23:40|172504.1|172374.1|172506.6|172376.6|172506.6|172376.6|172504.1|172374.1|3
1727403830000|2024-09-27 02:23:50|172507.9|172377.9|172507.9|172377.9|172507.9|172377.9|172507.9|172377.9|1
1727403840000|2024-09-27 02:24:00|172510.4|172380.4|172510.4|172380.4|172510.4|172380.4|172510.4|172380.4|1
1727403850000|2024-09-27 02:24:10|172508.1|172378.1|172496.8|172366.8|172508.1|172378.1|172496.5|172366.5|4
1727403860000|2024-09-27 02:24:20|172496.2|172366.2|172496.4|172366.4|172496.8|172366.8|172496.2|172366.2|4
1727403870000|2024-09-27 02:24:30|172500.5|172370.5|172509.4|172379.4|172509.4|172379.4|172500.5|172370.5|3
1727403880000|2024-09-27 02:24:40|172509.3|172379.3|172509.4|172379.4|172509.4|172379.4|172509.3|172379.3|2
1727403890000|2024-09-27 02:24:50|172509.3|172379.3|172509.3|172379.3|172509.3|172379.3|172509.3|172379.3|1
1727403900000|2024-09-27 02:25:00|172507.8|172377.8|172510.3|172380.3|172510.3|172380.3|172507.8|172377.8|2
1727403910000|2024-09-27 02:25:10|172507.8|172377.8|172510.3|172380.3|172510.4|172380.4|172507.8|172377.8|4
1727403920000|2024-09-27 02:25:20|172510.2|172380.2|172507.8|172377.8|172510.2|172380.2|172507.8|172377.8|2
1727403940000|2024-09-27 02:25:40|172507.7|172377.7|172515.3|172385.3|172515.3|172385.3|172507.7|172377.7|2
1727403950000|2024-09-27 02:25:50|172507.7|172377.7|172511.7|172381.7|172511.7|172381.7|172507.7|172377.7|3
1727403980000|2024-09-27 02:26:20|172509.5|172379.5|172514.8|172384.8|172517.6|172387.6|172509.5|172379.5|3
1727403990000|2024-09-27 02:26:30|172514.7|172384.7|172514.7|172384.7|172514.7|172384.7|172514.7|172384.7|1
1727404000000|2024-09-27 02:26:40|172513.4|172383.4|172513.4|172383.4|172513.4|172383.4|172513.4|172383.4|1
1727404010000|2024-09-27 02:26:50|172506.3|172376.3|172506.3|172376.3|172506.3|172376.3|172506.3|172376.3|1
1727404020000|2024-09-27 02:27:00|172510.3|172380.3|172510.3|172380.3|172510.3|172380.3|172510.3|172380.3|1
1727404040000|2024-09-27 02:27:20|172522.9|172392.9|172518.2|172388.2|172526.1|172396.1|172518.2|172388.2|3
1727404070000|2024-09-27 02:27:50|172518.5|172388.5|172518.5|172388.5|172518.5|172388.5|172518.5|172388.5|1
1727404080000|2024-09-27 02:28:00|172526.5|172396.5|172526.5|172396.5|172526.5|172396.5|172526.5|172396.5|1
1727404090000|2024-09-27 02:28:10|172524.4|172394.4|172516.9|172386.9|172526|172396|172516.9|172386.9|3
1727404130000|2024-09-27 02:28:50|172526|172396|172512.3|172382.3|172526|172396|172512.3|172382.3|2
1727404150000|2024-09-27 02:29:10|172510.1|172380.1|172510.1|172380.1|172510.1|172380.1|172510.1|172380.1|1
1727404160000|2024-09-27 02:29:20|172518.4|172388.4|172518.4|172388.4|172518.4|172388.4|172518.4|172388.4|1
1727404180000|2024-09-27 02:29:40|172525.9|172395.9|172525.9|172395.9|172525.9|172395.9|172525.9|172395.9|1
1727404200000|2024-09-27 02:30:00|172518.4|172388.4|172518.4|172388.4|172518.4|172388.4|172518.4|172388.4|1
1727404210000|2024-09-27 02:30:10|172517.1|172387.1|172517.1|172387.1|172517.1|172387.1|172517.1|172387.1|1
1727404220000|2024-09-27 02:30:20|172509|172379|172509|172379|172509|172379|172509|172379|1
1727404230000|2024-09-27 02:30:30|172505.5|172375.5|172505.5|172375.5|172505.5|172375.5|172505.5|172375.5|1
1727404240000|2024-09-27 02:30:40|172506.3|172376.3|172506.3|172376.3|172506.3|172376.3|172506.3|172376.3|1
1727404250000|2024-09-27 02:30:50|172502.5|172372.5|172502.5|172372.5|172502.5|172372.5|172502.5|172372.5|1
1727404260000|2024-09-27 02:31:00|172503.9|172373.9|172492.5|172362.5|172503.9|172373.9|172492.5|172362.5|5
1727404270000|2024-09-27 02:31:10|172492.9|172362.9|172492.9|172362.9|172492.9|172362.9|172492.5|172362.5|3
1727404280000|2024-09-27 02:31:20|172495.8|172365.8|172495.8|172365.8|172495.8|172365.8|172495.8|172365.8|1
1727404290000|2024-09-27 02:31:30|172488.3|172358.3|172488.3|172358.3|172488.3|172358.3|172488.3|172358.3|1
1727404300000|2024-09-27 02:31:40|172487.4|172357.4|172486.4|172356.4|172487.4|172357.4|172486.4|172356.4|2
1727404320000|2024-09-27 02:32:00|172489.7|172359.7|172489.7|172359.7|172489.7|172359.7|172489.7|172359.7|1
1727404330000|2024-09-27 02:32:10|172492.3|172362.3|172492.1|172362.1|172494.1|172364.1|172492.1|172362.1|3
1727404340000|2024-09-27 02:32:20|172492.7|172362.7|172492.7|172362.7|172492.7|172362.7|172492.7|172362.7|1
1727404350000|2024-09-27 02:32:30|172492.1|172362.1|172488.7|172358.7|172492.7|172362.7|172488.7|172358.7|3
1727404370000|2024-09-27 02:32:50|172492.5|172362.5|172490.1|172360.1|172494.2|172364.2|172489.5|172359.5|7
1727404380000|2024-09-27 02:33:00|172489.5|172359.5|172489.5|172359.5|172490.1|172360.1|172489.5|172359.5|3
1727404390000|2024-09-27 02:33:10|172488.6|172358.6|172488.6|172358.6|172488.6|172358.6|172488.6|172358.6|1
1727404400000|2024-09-27 02:33:20|172491|172361|172491|172361|172491|172361|172491|172361|1
1727404410000|2024-09-27 02:33:30|172498.9|172368.9|172498.9|172368.9|172498.9|172368.9|172498.9|172368.9|1
1727404420000|2024-09-27 02:33:40|172493.3|172363.3|172492.5|172362.5|172493.3|172363.3|172492.5|172362.5|2
1727404430000|2024-09-27 02:33:50|172493.3|172363.3|172492|172362|172493.3|172363.3|172490.2|172360.2|9
1727404440000|2024-09-27 02:34:00|172491.1|172361.1|172490.4|172360.4|172491.1|172361.1|172490.4|172360.4|2
1727404460000|2024-09-27 02:34:20|172491.7|172361.7|172495.3|172365.3|172495.3|172365.3|172491.7|172361.7|3
1727404480000|2024-09-27 02:34:40|172494|172364|172494|172364|172494|172364|172494|172364|1
1727404490000|2024-09-27 02:34:50|172502.3|172372.3|172501.1|172371.1|172502.3|172372.3|172499.5|172369.5|3
1727404500000|2024-09-27 02:35:00|172502.1|172372.1|172502.1|172372.1|172502.1|172372.1|172502.1|172372.1|1
1727404510000|2024-09-27 02:35:10|172500|172370|172505.2|172375.2|172505.2|172375.2|172498.3|172368.3|5
1727404520000|2024-09-27 02:35:20|172503.4|172373.4|172505.6|172375.6|172505.6|172375.6|172501.5|172371.5|4
1727404530000|2024-09-27 02:35:30|172516.3|172386.3|172516.3|172386.3|172516.3|172386.3|172516.3|172386.3|1
1727404540000|2024-09-27 02:35:40|172510.6|172380.6|172494|172364|172511.8|172381.8|172494|172364|4
1727404550000|2024-09-27 02:35:50|172493.3|172363.3|172494|172364|172494.1|172364.1|172493.3|172363.3|10
1727404560000|2024-09-27 02:36:00|172493.3|172363.3|172494|172364|172494|172364|172493.3|172363.3|2
1727404570000|2024-09-27 02:36:10|172492.3|172362.3|172492.3|172362.3|172492.3|172362.3|172492.3|172362.3|1
1727404590000|2024-09-27 02:36:30|172494.8|172364.8|172497.3|172367.3|172497.3|172367.3|172494.8|172364.8|3
1727404600000|2024-09-27 02:36:40|172497.4|172367.4|172497.4|172367.4|172497.4|172367.4|172497.4|172367.4|1
1727404610000|2024-09-27 02:36:50|172492|172362|172492.1|172362.1|172493.1|172363.1|172492|172362|3
1727404620000|2024-09-27 02:37:00|172493|172363|172484.6|172354.6|172493|172363|172484.6|172354.6|5
1727404650000|2024-09-27 02:37:30|172484|172354|172484|172354|172484|172354|172484|172354|1
1727404660000|2024-09-27 02:37:40|172485.7|172355.7|172485.7|172355.7|172485.7|172355.7|172485.7|172355.7|1
1727404670000|2024-09-27 02:37:50|172486.5|172356.5|172486.5|172356.5|172486.5|172356.5|172486.5|172356.5|1
1727404680000|2024-09-27 02:38:00|172485|172355|172485|172355|172485|172355|172485|172355|1
1727404700000|2024-09-27 02:38:20|172484|172354|172484|172354|172484|172354|172484|172354|1
1727404710000|2024-09-27 02:38:30|172485.7|172355.7|172485.7|172355.7|172485.7|172355.7|172485.7|172355.7|1
1727404720000|2024-09-27 02:38:40|172484.4|172354.4|172484.4|172354.4|172484.4|172354.4|172484.4|172354.4|1
1727404740000|2024-09-27 02:39:00|172483.4|172353.4|172467.2|172337.2|172483.4|172353.4|172467.2|172337.2|4
1727404750000|2024-09-27 02:39:10|172464|172334|172479.2|172349.2|172481.6|172351.6|172464|172334|24
1727404760000|2024-09-27 02:39:20|172480.3|172350.3|172479.7|172349.7|172481.9|172351.9|172479.7|172349.7|4
1727404770000|2024-09-27 02:39:30|172483.3|172353.3|172483.3|172353.3|172483.3|172353.3|172483.3|172353.3|1
1727404790000|2024-09-27 02:39:50|172484.9|172354.9|172484.9|172354.9|172484.9|172354.9|172484.9|172354.9|1
1727404800000|2024-09-27 02:40:00|172488.1|172358.1|172484.3|172354.3|172489.8|172359.8|172484.3|172354.3|4
1727404810000|2024-09-27 02:40:10|172486.8|172356.8|172486.8|172356.8|172486.8|172356.8|172486.8|172356.8|1
1727404820000|2024-09-27 02:40:20|172489.4|172359.4|172489.4|172359.4|172489.4|172359.4|172489.4|172359.4|1
1727404830000|2024-09-27 02:40:30|172491.5|172361.5|172498.4|172368.4|172498.4|172368.4|172491.5|172361.5|2
1727404840000|2024-09-27 02:40:40|172501.2|172371.2|172507.3|172377.3|172507.3|172377.3|172501.2|172371.2|2
1727404850000|2024-09-27 02:40:50|172505|172375|172508.1|172378.1|172508.3|172378.3|172505|172375|6
1727404860000|2024-09-27 02:41:00|172505.1|172375.1|172494.4|172364.4|172508.4|172378.4|172494.4|172364.4|11
1727404870000|2024-09-27 02:41:10|172497.7|172367.7|172500.6|172370.6|172500.6|172370.6|172497.7|172367.7|2
1727404880000|2024-09-27 02:41:20|172500.5|172370.5|172500.5|172370.5|172500.5|172370.5|172500.5|172370.5|1
1727404890000|2024-09-27 02:41:30|172497.9|172367.9|172493.3|172363.3|172497.9|172367.9|172493.3|172363.3|5
1727404900000|2024-09-27 02:41:40|172496.3|172366.3|172495.8|172365.8|172496.3|172366.3|172493.3|172363.3|11
1727404910000|2024-09-27 02:41:50|172493.3|172363.3|172492|172362|172495.8|172365.8|172492|172362|8
1727404920000|2024-09-27 02:42:00|172494.1|172364.1|172485|172355|172494.1|172364.1|172484.8|172354.8|6
1727404940000|2024-09-27 02:42:20|172481.5|172351.5|172471.8|172341.8|172481.5|172351.5|172465.1|172335.1|4
1727404950000|2024-09-27 02:42:30|172473.1|172343.1|172474.5|172344.5|172474.5|172344.5|172473.1|172343.1|2
1727404960000|2024-09-27 02:42:40|172477.8|172347.8|172478.8|172348.8|172479.2|172349.2|172466.8|172336.8|12
1727404970000|2024-09-27 02:42:50|172479.8|172349.8|172479.8|172349.8|172479.8|172349.8|172479.8|172349.8|1
1727404990000|2024-09-27 02:43:10|172483.3|172353.3|172483.3|172353.3|172483.3|172353.3|172483.3|172353.3|1
1727405000000|2024-09-27 02:43:20|172484.8|172354.8|172483.3|172353.3|172484.8|172354.8|172483.3|172353.3|2
1727405020000|2024-09-27 02:43:40|172479.4|172349.4|172479.4|172349.4|172479.4|172349.4|172479.4|172349.4|1
1727405030000|2024-09-27 02:43:50|172483|172353|172469.1|172339.1|172483.6|172353.6|172469.1|172339.1|5
1727405040000|2024-09-27 02:44:00|172474.2|172344.2|172480.5|172350.5|172480.5|172350.5|172470.8|172340.8|7
1727405060000|2024-09-27 02:44:20|172478|172348|172481.1|172351.1|172481.1|172351.1|172470.5|172340.5|7
1727405070000|2024-09-27 02:44:30|172484.4|172354.4|172484.4|172354.4|172484.4|172354.4|172484.4|172354.4|1
1727405080000|2024-09-27 02:44:40|172483.2|172353.2|172471.9|172341.9|172486.4|172356.4|172470.7|172340.7|6
1727405090000|2024-09-27 02:44:50|172474.4|172344.4|172480.9|172350.9|172480.9|172350.9|172474.4|172344.4|2
1727405100000|2024-09-27 02:45:00|172484|172354|172484|172354|172484|172354|172484|172354|1
1727405120000|2024-09-27 02:45:20|172485.6|172355.6|172467.1|172337.1|172485.6|172355.6|172463|172333|16
1727405130000|2024-09-27 02:45:30|172477.8|172347.8|172477.3|172347.3|172479.4|172349.4|172464.5|172334.5|17
1727405140000|2024-09-27 02:45:40|172474.7|172344.7|172479.5|172349.5|172479.7|172349.7|172464.8|172334.8|15
1727405150000|2024-09-27 02:45:50|172476.9|172346.9|172479.3|172349.3|172482.4|172352.4|172466.7|172336.7|12
1727405160000|2024-09-27 02:46:00|172475.7|172345.7|172465.8|172335.8|172477.3|172347.3|172465.8|172335.8|5
1727405170000|2024-09-27 02:46:10|172466.4|172336.4|172470.7|172340.7|172473.7|172343.7|172466.4|172336.4|8
1727405180000|2024-09-27 02:46:20|172468.6|172338.6|172467.7|172337.7|172470.7|172340.7|172467.7|172337.7|6
1727405190000|2024-09-27 02:46:30|172467.1|172337.1|172478.7|172348.7|172480|172350|172467.1|172337.1|4
1727405200000|2024-09-27 02:46:40|172468.8|172338.8|172482.9|172352.9|172482.9|172352.9|172468.8|172338.8|7
1727405210000|2024-09-27 02:46:50|172482.4|172352.4|172466.7|172336.7|172482.4|172352.4|172466.7|172336.7|5
1727405220000|2024-09-27 02:47:00|172467.3|172337.3|172465.4|172335.4|172479.8|172349.8|172465.4|172335.4|26
1727405230000|2024-09-27 02:47:10|172476.2|172346.2|172474.9|172344.9|172482.7|172352.7|172466|172336|19
1727405240000|2024-09-27 02:47:20|172474.1|172344.1|172474.8|172344.8|172474.9|172344.9|172474.1|172344.1|3
1727405250000|2024-09-27 02:47:30|172474.2|172344.2|172474.9|172344.9|172479.9|172349.9|172467.5|172337.5|8
1727405260000|2024-09-27 02:47:40|172479.8|172349.8|172479|172349|172483.4|172353.4|172469.1|172339.1|8
1727405270000|2024-09-27 02:47:50|172474.9|172344.9|172466.6|172336.6|172482.2|172352.2|172466.2|172336.2|20
1727405280000|2024-09-27 02:48:00|172466.2|172336.2|172482.4|172352.4|172482.4|172352.4|172466.2|172336.2|9
1727405290000|2024-09-27 02:48:10|172482.5|172352.5|172478.5|172348.5|172482.5|172352.5|172466.5|172336.5|4
1727405300000|2024-09-27 02:48:20|172467.1|172337.1|172466.5|172336.5|172482.7|172352.7|172466.3|172336.3|16
1727405310000|2024-09-27 02:48:30|172467.8|172337.8|172478.9|172348.9|172479.4|172349.4|172467.1|172337.1|18
1727405320000|2024-09-27 02:48:40|172467|172337|172477.9|172347.9|172477.9|172347.9|172466.3|172336.3|14
1727405330000|2024-09-27 02:48:50|172466.9|172336.9|172474.4|172344.4|172481.6|172351.6|172466.9|172336.9|19
1727405340000|2024-09-27 02:49:00|172468.6|172338.6|172481.4|172351.4|172481.4|172351.4|172466.9|172336.9|11
1727405350000|2024-09-27 02:49:10|172477.4|172347.4|172451.7|172321.7|172477.4|172347.4|172446.8|172316.8|6
1727405360000|2024-09-27 02:49:20|172451.4|172321.4|172451.3|172321.3|172451.4|172321.4|172451.3|172321.3|2
1727405370000|2024-09-27 02:49:30|172433.1|172303.1|172413.2|172283.2|172433.1|172303.1|172413.2|172283.2|5
1727405380000|2024-09-27 02:49:40|172413|172283|172413|172283|172413|172283|172413|172283|1
1727405400000|2024-09-27 02:50:00|172413.1|172283.1|172407.5|172277.5|172414.5|172284.5|172407.4|172277.4|10
1727405410000|2024-09-27 02:50:10|172406.3|172276.3|172399.8|172269.8|172406.3|172276.3|172399.8|172269.8|5
1727405420000|2024-09-27 02:50:20|172406.8|172276.8|172400.5|172270.5|172406.8|172276.8|172400.5|172270.5|10
1727405430000|2024-09-27 02:50:30|172405.2|172275.2|172405.2|172275.2|172405.2|172275.2|172405.2|172275.2|1
1727405440000|2024-09-27 02:50:40|172402.2|172272.2|172402.2|172272.2|172402.2|172272.2|172402.2|172272.2|1
1727405450000|2024-09-27 02:50:50|172401.4|172271.4|172401.4|172271.4|172401.7|172271.7|172401.4|172271.4|3
1727405460000|2024-09-27 02:51:00|172401.9|172271.9|172401.7|172271.7|172401.9|172271.9|172401.7|172271.7|2
1727405470000|2024-09-27 02:51:10|172399|172269|172399|172269|172399|172269|172399|172269|1
1727405490000|2024-09-27 02:51:30|172400.5|172270.5|172405.1|172275.1|172405.1|172275.1|172400.5|172270.5|3
1727405510000|2024-09-27 02:51:50|172401.1|172271.1|172405.3|172275.3|172405.3|172275.3|172401.1|172271.1|2
1727405520000|2024-09-27 02:52:00|172405.2|172275.2|172403.1|172273.1|172405.2|172275.2|172403.1|172273.1|3
1727405530000|2024-09-27 02:52:10|172403.2|172273.2|172403.7|172273.7|172403.7|172273.7|172403.2|172273.2|2
1727405540000|2024-09-27 02:52:20|172400.1|172270.1|172404.2|172274.2|172404.2|172274.2|172400.1|172270.1|2
1727405560000|2024-09-27 02:52:40|172405.7|172275.7|172406.5|172276.5|172406.5|172276.5|172405.7|172275.7|2
1727405570000|2024-09-27 02:52:50|172401.7|172271.7|172401.7|172271.7|172401.7|172271.7|172401.7|172271.7|1
1727405580000|2024-09-27 02:53:00|172399.8|172269.8|172400.7|172270.7|172400.7|172270.7|172399.8|172269.8|2
1727405600000|2024-09-27 02:53:20|172400.8|172270.8|172408|172278|172408|172278|172400.8|172270.8|6
1727405610000|2024-09-27 02:53:30|172404.5|172274.5|172407.3|172277.3|172408.4|172278.4|172404.5|172274.5|4
1727405620000|2024-09-27 02:53:40|172402|172272|172407.5|172277.5|172407.5|172277.5|172402|172272|5
1727405630000|2024-09-27 02:53:50|172403.4|172273.4|172404.2|172274.2|172408.5|172278.5|172403.4|172273.4|5
1727405640000|2024-09-27 02:54:00|172408.5|172278.5|172403.7|172273.7|172408.5|172278.5|172403.5|172273.5|5
1727405650000|2024-09-27 02:54:10|172406.8|172276.8|172406.9|172276.9|172407.4|172277.4|172403.3|172273.3|6
1727405660000|2024-09-27 02:54:20|172402.7|172272.7|172406.2|172276.2|172406.9|172276.9|172402.7|172272.7|6
1727405670000|2024-09-27 02:54:30|172402.9|172272.9|172407.5|172277.5|172407.5|172277.5|172402.9|172272.9|5
1727405680000|2024-09-27 02:54:40|172407.9|172277.9|172407.9|172277.9|172407.9|172277.9|172407.9|172277.9|1
1727405690000|2024-09-27 02:54:50|172404|172274|172408.3|172278.3|172408.3|172278.3|172404|172274|2
1727405700000|2024-09-27 02:55:00|172402.7|172272.7|172404.3|172274.3|172405.4|172275.4|172402.7|172272.7|3
1727405710000|2024-09-27 02:55:10|172400.1|172270.1|172403.6|172273.6|172403.6|172273.6|172400.1|172270.1|2
1727405730000|2024-09-27 02:55:30|172403.7|172273.7|172404.5|172274.5|172404.5|172274.5|172403.7|172273.7|2
1727405740000|2024-09-27 02:55:40|172400.8|172270.8|172400.8|172270.8|172400.8|172270.8|172400.8|172270.8|1
1727405760000|2024-09-27 02:56:00|172400.5|172270.5|172404.8|172274.8|172404.8|172274.8|172400.5|172270.5|2
1727405770000|2024-09-27 02:56:10|172404.6|172274.6|172404.6|172274.6|172404.6|172274.6|172401.2|172271.2|3
1727405780000|2024-09-27 02:56:20|172401.2|172271.2|172405.2|172275.2|172405.2|172275.2|172401.2|172271.2|2
1727405790000|2024-09-27 02:56:30|172406.5|172276.5|172406.5|172276.5|172406.5|172276.5|172406.5|172276.5|1
1727405810000|2024-09-27 02:56:50|172400.5|172270.5|172400.9|172270.9|172400.9|172270.9|172400.5|172270.5|2
1727405820000|2024-09-27 02:57:00|172400.6|172270.6|172405.1|172275.1|172405.1|172275.1|172400.6|172270.6|3
1727405830000|2024-09-27 02:57:10|172401.8|172271.8|172405.9|172275.9|172405.9|172275.9|172400.8|172270.8|5
1727405840000|2024-09-27 02:57:20|172402.3|172272.3|172405.7|172275.7|172405.9|172275.9|172401.7|172271.7|6
1727405860000|2024-09-27 02:57:40|172407.1|172277.1|172407.1|172277.1|172407.1|172277.1|172407.1|172277.1|1
1727405870000|2024-09-27 02:57:50|172400.9|172270.9|172400.9|172270.9|172400.9|172270.9|172400.9|172270.9|1
1727405880000|2024-09-27 02:58:00|172400.6|172270.6|172400.9|172270.9|172400.9|172270.9|172400.6|172270.6|2
1727405890000|2024-09-27 02:58:10|172401.8|172271.8|172405.3|172275.3|172405.3|172275.3|172401.8|172271.8|2
1727405910000|2024-09-27 02:58:30|172401.8|172271.8|172408.5|172278.5|172408.5|172278.5|172401.8|172271.8|3
1727405940000|2024-09-27 02:59:00|172406.8|172276.8|172406.8|172276.8|172406.8|172276.8|172406.8|172276.8|1
1727405950000|2024-09-27 02:59:10|172400.5|172270.5|172400.5|172270.5|172400.5|172270.5|172400.5|172270.5|1
1727405970000|2024-09-27 02:59:30|172405.8|172275.8|172407.2|172277.2|172407.2|172277.2|172405.8|172275.8|2
1727405980000|2024-09-27 02:59:40|172402.5|172272.5|172407.6|172277.6|172407.6|172277.6|172402.5|172272.5|2
1727406000000|2024-09-27 03:00:00|172401.7|172271.7|172404|172274|172406.1|172276.1|172401.7|172271.7|4
1727406010000|2024-09-27 03:00:10|172399.8|172269.8|172403.7|172273.7|172404.3|172274.3|172399.8|172269.8|3
1727406020000|2024-09-27 03:00:20|172399|172269|172399|172269|172399|172269|172399|172269|1
1727406030000|2024-09-27 03:00:30|172403.1|172273.1|172403.9|172273.9|172403.9|172273.9|172403.1|172273.1|2
1727406040000|2024-09-27 03:00:40|172403.1|172273.1|172351.9|172221.9|172403.1|172273.1|172348.1|172218.1|11
1727406050000|2024-09-27 03:00:50|172353.2|172223.2|172359.4|172229.4|172359.4|172229.4|172352.9|172222.9|9
1727406060000|2024-09-27 03:01:00|172353.6|172223.6|172353.6|172223.6|172353.6|172223.6|172353.6|172223.6|1
1727406070000|2024-09-27 03:01:10|172353.2|172223.2|172356.2|172226.2|172356.8|172226.8|172351.5|172221.5|6
1727406080000|2024-09-27 03:01:20|172353.2|172223.2|172351.7|172221.7|172359.1|172229.1|172351.7|172221.7|6
1727406090000|2024-09-27 03:01:30|172352.3|172222.3|172352.2|172222.2|172353.3|172223.3|172352.2|172222.2|3
1727406100000|2024-09-27 03:01:40|172351.5|172221.5|172356.5|172226.5|172356.5|172226.5|172351.5|172221.5|3
1727406110000|2024-09-27 03:01:50|172358.2|172228.2|172358.1|172228.1|172363.1|172233.1|172358.1|172228.1|5
1727406120000|2024-09-27 03:02:00|172362.8|172232.8|172359.1|172229.1|172362.8|172232.8|172357.8|172227.8|5
1727406130000|2024-09-27 03:02:10|172362.7|172232.7|172392.2|172262.2|172392.2|172262.2|172361.5|172231.5|8
1727406140000|2024-09-27 03:02:20|172397.8|172267.8|172400.6|172270.6|172400.6|172270.6|172397.8|172267.8|4
1727406160000|2024-09-27 03:02:40|172401.3|172271.3|172401.2|172271.2|172401.3|172271.3|172401.2|172271.2|2
1727406170000|2024-09-27 03:02:50|172399.3|172269.3|172399.3|172269.3|172399.3|172269.3|172399.3|172269.3|1
1727406190000|2024-09-27 03:03:10|172402.4|172272.4|172402.3|172272.3|172402.4|172272.4|172399.3|172269.3|3
1727406230000|2024-09-27 03:03:50|172399.3|172269.3|172404.3|172274.3|172404.3|172274.3|172399.3|172269.3|3
1727406240000|2024-09-27 03:04:00|172405.4|172275.4|172407.6|172277.6|172407.6|172277.6|172405.4|172275.4|2
1727406250000|2024-09-27 03:04:10|172407.5|172277.5|172407.5|172277.5|172407.5|172277.5|172407.5|172277.5|1
1727406270000|2024-09-27 03:04:30|172407.9|172277.9|172406.3|172276.3|172407.9|172277.9|172406.3|172276.3|2
1727406280000|2024-09-27 03:04:40|172410.6|172280.6|172410.6|172280.6|172410.6|172280.6|172410.6|172280.6|1
1727406290000|2024-09-27 03:04:50|172404.9|172274.9|172404.9|172274.9|172404.9|172274.9|172404.9|172274.9|1
1727406310000|2024-09-27 03:05:10|172409.5|172279.5|172403.7|172273.7|172409.5|172279.5|172403.7|172273.7|3
1727406320000|2024-09-27 03:05:20|172406.6|172276.6|172407.7|172277.7|172407.7|172277.7|172406.6|172276.6|2
1727406330000|2024-09-27 03:05:30|172405.6|172275.6|172403.4|172273.4|172405.6|172275.6|172401.7|172271.7|3
1727406340000|2024-09-27 03:05:40|172404.8|172274.8|172404.8|172274.8|172404.8|172274.8|172404.8|172274.8|1
1727406350000|2024-09-27 03:05:50|172403.8|172273.8|172408.7|172278.7|172408.7|172278.7|172403.8|172273.8|2
1727406360000|2024-09-27 03:06:00|172403.8|172273.8|172403.8|172273.8|172403.8|172273.8|172403.8|172273.8|1
1727406370000|2024-09-27 03:06:10|172409.9|172279.9|172403.3|172273.3|172410.2|172280.2|172403.3|172273.3|5
1727406400000|2024-09-27 03:06:40|172405.2|172275.2|172405.2|172275.2|172405.2|172275.2|172405.2|172275.2|1
1727406410000|2024-09-27 03:06:50|172412.4|172282.4|172372.1|172242.1|172412.4|172282.4|172372.1|172242.1|4
1727406420000|2024-09-27 03:07:00|172371.7|172241.7|172360.2|172230.2|172371.7|172241.7|172360.2|172230.2|3
1727406440000|2024-09-27 03:07:20|172361|172231|172366|172236|172366|172236|172361|172231|2
1727406450000|2024-09-27 03:07:30|172364|172234|172364|172234|172364|172234|172364|172234|1
1727406460000|2024-09-27 03:07:40|172360.3|172230.3|172360.6|172230.6|172361.9|172231.9|172360.3|172230.3|4
1727406470000|2024-09-27 03:07:50|172360.9|172230.9|172360.9|172230.9|172360.9|172230.9|172360.9|172230.9|1
1727406480000|2024-09-27 03:08:00|172365.9|172235.9|172365.9|172235.9|172365.9|172235.9|172365.9|172235.9|1
1727406490000|2024-09-27 03:08:10|172361.7|172231.7|172367.7|172237.7|172367.7|172237.7|172361.7|172231.7|3
1727406500000|2024-09-27 03:08:20|172368.4|172238.4|172370.5|172240.5|172370.5|172240.5|172363.5|172233.5|4
1727406510000|2024-09-27 03:08:30|172367.1|172237.1|172384|172254|172384|172254|172358.1|172228.1|8
1727406520000|2024-09-27 03:08:40|172391.6|172261.6|172405.6|172275.6|172405.6|172275.6|172391.6|172261.6|7
1727406530000|2024-09-27 03:08:50|172399.5|172269.5|172399.6|172269.6|172400.2|172270.2|172399.5|172269.5|3
1727406540000|2024-09-27 03:09:00|172394.5|172264.5|172360.4|172230.4|172398.2|172268.2|172360.4|172230.4|4
1727406560000|2024-09-27 03:09:20|172359.7|172229.7|172362.6|172232.6|172364.4|172234.4|172359.7|172229.7|3
1727406570000|2024-09-27 03:09:30|172361.6|172231.6|172361.2|172231.2|172362|172232|172355.8|172225.8|7
1727406580000|2024-09-27 03:09:40|172362|172232|172355.9|172225.9|172362|172232|172355.9|172225.9|3
1727406590000|2024-09-27 03:09:50|172354.8|172224.8|172354.8|172224.8|172354.8|172224.8|172354.8|172224.8|1
1727406600000|2024-09-27 03:10:00|172357|172227|172366.2|172236.2|172366.2|172236.2|172357|172227|3
1727406610000|2024-09-27 03:10:10|172367.1|172237.1|172356|172226|172367.1|172237.1|172356|172226|4
1727406620000|2024-09-27 03:10:20|172359.8|172229.8|172357.1|172227.1|172362|172232|172356.2|172226.2|4
1727406630000|2024-09-27 03:10:30|172362.2|172232.2|172357|172227|172363.2|172233.2|172357|172227|3
1727406640000|2024-09-27 03:10:40|172360.5|172230.5|172360.5|172230.5|172360.5|172230.5|172360.5|172230.5|1
1727406660000|2024-09-27 03:11:00|172364.7|172234.7|172364.5|172234.5|172364.7|172234.7|172364.5|172234.5|2
1727406680000|2024-09-27 03:11:20|172361.5|172231.5|172361.5|172231.5|172361.5|172231.5|172361.5|172231.5|1
1727406690000|2024-09-27 03:11:30|172360.8|172230.8|172353.1|172223.1|172364.8|172234.8|172353.1|172223.1|4
1727406700000|2024-09-27 03:11:40|172359.4|172229.4|172361.5|172231.5|172361.5|172231.5|172359.4|172229.4|3
1727406710000|2024-09-27 03:11:50|172362.1|172232.1|172366.3|172236.3|172366.9|172236.9|172361.5|172231.5|5
1727406720000|2024-09-27 03:12:00|172361.8|172231.8|172370.3|172240.3|172370.3|172240.3|172360.7|172230.7|7
1727406740000|2024-09-27 03:12:20|172378.4|172248.4|172358.6|172228.6|172378.4|172248.4|172358.6|172228.6|11
1727406750000|2024-09-27 03:12:30|172357.1|172227.1|172357.1|172227.1|172357.1|172227.1|172357.1|172227.1|1
1727406760000|2024-09-27 03:12:40|172358.6|172228.6|172358.6|172228.6|172358.6|172228.6|172358.6|172228.6|1
1727406770000|2024-09-27 03:12:50|172358.1|172228.1|172371.3|172241.3|172371.3|172241.3|172358.1|172228.1|3
1727406800000|2024-09-27 03:13:20|172367.9|172237.9|172399.4|172269.4|172399.4|172269.4|172367.9|172237.9|8
1727406810000|2024-09-27 03:13:30|172405.6|172275.6|172369|172239|172405.6|172275.6|172369|172239|4
1727406820000|2024-09-27 03:13:40|172368.7|172238.7|172365.6|172235.6|172368.7|172238.7|172361.5|172231.5|5
1727406830000|2024-09-27 03:13:50|172366.3|172236.3|172372.1|172242.1|172372.1|172242.1|172364.7|172234.7|6
1727406840000|2024-09-27 03:14:00|172385.5|172255.5|172389.5|172259.5|172389.5|172259.5|172385.5|172255.5|4
1727406850000|2024-09-27 03:14:10|172391.5|172261.5|172401.5|172271.5|172401.5|172271.5|172391.5|172261.5|6
1727406880000|2024-09-27 03:14:40|172406.7|172276.7|172406.7|172276.7|172406.7|172276.7|172406.7|172276.7|1
1727406890000|2024-09-27 03:14:50|172403|172273|172403|172273|172403|172273|172403|172273|1
1727406900000|2024-09-27 03:15:00|172404|172274|172401.6|172271.6|172406.5|172276.5|172401.6|172271.6|4
1727406910000|2024-09-27 03:15:10|172405|172275|172405.2|172275.2|172405.4|172275.4|172401.6|172271.6|5
1727406930000|2024-09-27 03:15:30|172401.5|172271.5|172402.4|172272.4|172405.5|172275.5|172401.5|172271.5|3
1727406940000|2024-09-27 03:15:40|172404.2|172274.2|172404.2|172274.2|172404.2|172274.2|172404.2|172274.2|1
1727406960000|2024-09-27 03:16:00|172408.2|172278.2|172409.4|172279.4|172409.4|172279.4|172408.2|172278.2|2
1727406970000|2024-09-27 03:16:10|172412.8|172282.8|172412.8|172282.8|172412.8|172282.8|172412.8|172282.8|1
1727406980000|2024-09-27 03:16:20|172406.6|172276.6|172403|172273|172406.6|172276.6|172403|172273|2
1727407000000|2024-09-27 03:16:40|172404.9|172274.9|172404.9|172274.9|172404.9|172274.9|172404.9|172274.9|1
1727407010000|2024-09-27 03:16:50|172393.3|172263.3|172367.1|172237.1|172393.3|172263.3|172367.1|172237.1|4
1727407030000|2024-09-27 03:17:10|172371.7|172241.7|172371.7|172241.7|172371.7|172241.7|172371.7|172241.7|1
1727407050000|2024-09-27 03:17:30|172367.1|172237.1|172367.1|172237.1|172367.1|172237.1|172367.1|172237.1|1
1727407060000|2024-09-27 03:17:40|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|172370.5|172240.5|1
1727407070000|2024-09-27 03:17:50|172372.8|172242.8|172387.4|172257.4|172387.4|172257.4|172372.8|172242.8|5
1727407080000|2024-09-27 03:18:00|172376.8|172246.8|172372.9|172242.9|172387.6|172257.6|172372.9|172242.9|11
1727407090000|2024-09-27 03:18:10|172364|172234|172364|172234|172364|172234|172364|172234|1
1727407100000|2024-09-27 03:18:20|172363.1|172233.1|172363.1|172233.1|172363.1|172233.1|172363.1|172233.1|1
1727407120000|2024-09-27 03:18:40|172367.3|172237.3|172364.3|172234.3|172367.3|172237.3|172364.3|172234.3|2
1727407130000|2024-09-27 03:18:50|172371.5|172241.5|172367.7|172237.7|172371.5|172241.5|172361.9|172231.9|3
1727407140000|2024-09-27 03:19:00|172369.1|172239.1|172395.7|172265.7|172395.7|172265.7|172369.1|172239.1|7
1727407150000|2024-09-27 03:19:10|172389.2|172259.2|172370.7|172240.7|172391.2|172261.2|172370.7|172240.7|3
1727407160000|2024-09-27 03:19:20|172374.3|172244.3|172359.2|172229.2|172374.3|172244.3|172359.2|172229.2|6
1727407170000|2024-09-27 03:19:30|172358.6|172228.6|172358.6|172228.6|172358.6|172228.6|172358.6|172228.6|1
1727407200000|2024-09-27 03:20:00|172361.4|172231.4|172366.8|172236.8|172366.8|172236.8|172359.4|172229.4|3
1727407220000|2024-09-27 03:20:20|172362.8|172232.8|172362.8|172232.8|172362.8|172232.8|172362.8|172232.8|1
1727407240000|2024-09-27 03:20:40|172357.1|172227.1|172357.1|172227.1|172357.1|172227.1|172357.1|172227.1|1
1727407250000|2024-09-27 03:20:50|172361.4|172231.4|172361.4|172231.4|172361.4|172231.4|172361.4|172231.4|1
1727407260000|2024-09-27 03:21:00|172366.8|172236.8|172366.8|172236.8|172366.8|172236.8|172366.8|172236.8|1
1727407270000|2024-09-27 03:21:10|172362.2|172232.2|172362.2|172232.2|172362.2|172232.2|172362.2|172232.2|1
1727407280000|2024-09-27 03:21:20|172362.9|172232.9|172364.2|172234.2|172369.3|172239.3|172362.9|172232.9|8
1727407290000|2024-09-27 03:21:30|172359.7|172229.7|172364.4|172234.4|172364.9|172234.9|172359.7|172229.7|3
1727407300000|2024-09-27 03:21:40|172364.8|172234.8|172364.7|172234.7|172364.8|172234.8|172364.3|172234.3|3
1727407310000|2024-09-27 03:21:50|172364.2|172234.2|172369.8|172239.8|172369.8|172239.8|172364.2|172234.2|3
1727407320000|2024-09-27 03:22:00|172371.6|172241.6|172365.4|172235.4|172371.6|172241.6|172365.4|172235.4|3
1727407330000|2024-09-27 03:22:10|172369.8|172239.8|172362.4|172232.4|172369.8|172239.8|172362.4|172232.4|3
1727407340000|2024-09-27 03:22:20|172362.9|172232.9|172362.5|172232.5|172362.9|172232.9|172362.4|172232.4|4
1727407350000|2024-09-27 03:22:30|172362.9|172232.9|172364.9|172234.9|172369|172239|172362.9|172232.9|4
1727407360000|2024-09-27 03:22:40|172363.9|172233.9|172363.9|172233.9|172363.9|172233.9|172363.9|172233.9|1
1727407370000|2024-09-27 03:22:50|172358.5|172228.5|172358.1|172228.1|172364.9|172234.9|172358.1|172228.1|4
1727407380000|2024-09-27 03:23:00|172363.5|172233.5|172363.7|172233.7|172368.7|172238.7|172363.5|172233.5|4
1727407390000|2024-09-27 03:23:10|172362.3|172232.3|172362.3|172232.3|172362.3|172232.3|172362.3|172232.3|1
1727407410000|2024-09-27 03:23:30|172358.1|172228.1|172360.4|172230.4|172360.4|172230.4|172357.3|172227.3|3
1727407420000|2024-09-27 03:23:40|172358.8|172228.8|172358.8|172228.8|172358.8|172228.8|172358.8|172228.8|1
1727407440000|2024-09-27 03:24:00|172362.3|172232.3|172362.3|172232.3|172362.3|172232.3|172362.3|172232.3|1
1727407450000|2024-09-27 03:24:10|172364|172234|172366.4|172236.4|172366.4|172236.4|172361.8|172231.8|4
1727407470000|2024-09-27 03:24:30|172360.3|172230.3|172360.3|172230.3|172360.3|172230.3|172360.3|172230.3|1
1727407480000|2024-09-27 03:24:40|172362|172232|172361.2|172231.2|172362|172232|172361.2|172231.2|2
1727407500000|2024-09-27 03:25:00|172375.2|172245.2|172352.2|172222.2|172375.2|172245.2|172352.2|172222.2|4
1727407510000|2024-09-27 03:25:10|172359.6|172229.6|172357.4|172227.4|172359.6|172229.6|172357.4|172227.4|2
1727407540000|2024-09-27 03:25:40|172367.9|172237.9|172367.9|172237.9|172367.9|172237.9|172367.9|172237.9|1
1727407550000|2024-09-27 03:25:50|172366|172236|172366|172236|172366|172236|172366|172236|1
1727407560000|2024-09-27 03:26:00|172359.6|172229.6|172359.7|172229.7|172359.7|172229.7|172359.6|172229.6|2
1727407570000|2024-09-27 03:26:10|172355.9|172225.9|172355.9|172225.9|172355.9|172225.9|172355.9|172225.9|1
1727407590000|2024-09-27 03:26:30|172360.8|172230.8|172360.8|172230.8|172360.8|172230.8|172360.8|172230.8|1
1727407600000|2024-09-27 03:26:40|172366.4|172236.4|172366.4|172236.4|172366.4|172236.4|172366.4|172236.4|1
1727407610000|2024-09-27 03:26:50|172366.3|172236.3|172367.8|172237.8|172369.2|172239.2|172366.3|172236.3|3
1727407620000|2024-09-27 03:27:00|172363.4|172233.4|172363.4|172233.4|172363.4|172233.4|172363.4|172233.4|1
1727407630000|2024-09-27 03:27:10|172360|172230|172360|172230|172360.9|172230.9|172360|172230|3
1727407650000|2024-09-27 03:27:30|172367.8|172237.8|172367.8|172237.8|172367.8|172237.8|172367.8|172237.8|1
1727407670000|2024-09-27 03:27:50|172362.6|172232.6|172362.6|172232.6|172362.6|172232.6|172362.6|172232.6|1
1727407680000|2024-09-27 03:28:00|172367.6|172237.6|172357.5|172227.5|172367.6|172237.6|172357.5|172227.5|3
1727407700000|2024-09-27 03:28:20|172362.6|172232.6|172357.5|172227.5|172362.6|172232.6|172357.5|172227.5|2
1727407710000|2024-09-27 03:28:30|172358.9|172228.9|172358.9|172228.9|172358.9|172228.9|172358.9|172228.9|1
1727407730000|2024-09-27 03:28:50|172360.1|172230.1|172357.5|172227.5|172360.1|172230.1|172357.5|172227.5|5
1727407760000|2024-09-27 03:29:20|172362.6|172232.6|172362.6|172232.6|172362.6|172232.6|172362.6|172232.6|1
1727407770000|2024-09-27 03:29:30|172358.9|172228.9|172358.9|172228.9|172360.1|172230.1|172358.9|172228.9|3
1727407780000|2024-09-27 03:29:40|172367.8|172237.8|172367.8|172237.8|172367.8|172237.8|172367.8|172237.8|1
1727407790000|2024-09-27 03:29:50|172365.9|172235.9|172360.5|172230.5|172365.9|172235.9|172360.5|172230.5|2
1727407810000|2024-09-27 03:30:10|172362.8|172232.8|172362.8|172232.8|172362.8|172232.8|172362.8|172232.8|1
1727407840000|2024-09-27 03:30:40|172357.9|172227.9|172356.2|172226.2|172357.9|172227.9|172356.2|172226.2|2
1727407860000|2024-09-27 03:31:00|172354.3|172224.3|172352.2|172222.2|172354.3|172224.3|172352.2|172222.2|2
1727407870000|2024-09-27 03:31:10|172350.1|172220.1|172347.9|172217.9|172352.5|172222.5|172347.9|172217.9|3
1727407880000|2024-09-27 03:31:20|172346.3|172216.3|172346.3|172216.3|172346.3|172216.3|172346.3|172216.3|1
1727407890000|2024-09-27 03:31:30|172345.9|172215.9|172345.9|172215.9|172345.9|172215.9|172345.9|172215.9|1
1727407900000|2024-09-27 03:31:40|172346.7|172216.7|172354.7|172224.7|172354.7|172224.7|172346.7|172216.7|2
1727407920000|2024-09-27 03:32:00|172348.1|172218.1|172354.5|172224.5|172356|172226|172348.1|172218.1|4
1727407930000|2024-09-27 03:32:10|172351.6|172221.6|172356.5|172226.5|172356.5|172226.5|172351.6|172221.6|2
1727407940000|2024-09-27 03:32:20|172360.7|172230.7|172360.7|172230.7|172360.7|172230.7|172360.7|172230.7|1
1727407950000|2024-09-27 03:32:30|172355.9|172225.9|172354|172224|172355.9|172225.9|172354|172224|2
1727407960000|2024-09-27 03:32:40|172347.8|172217.8|172364|172234|172364.7|172234.7|172347.8|172217.8|4
1727407970000|2024-09-27 03:32:50|172356.8|172226.8|172361.8|172231.8|172361.8|172231.8|172356.8|172226.8|2
1727407980000|2024-09-27 03:33:00|172356.8|172226.8|172357.4|172227.4|172361.8|172231.8|172356.2|172226.2|4
1727407990000|2024-09-27 03:33:10|172362.5|172232.5|172356.1|172226.1|172362.5|172232.5|172356.1|172226.1|2
1727408000000|2024-09-27 03:33:20|172362.8|172232.8|172362.8|172232.8|172362.8|172232.8|172362.8|172232.8|1
1727408030000|2024-09-27 03:33:50|172348.2|172218.2|172348.2|172218.2|172348.2|172218.2|172348.2|172218.2|1
1727408050000|2024-09-27 03:34:10|172350.2|172220.2|172365.4|172235.4|172365.4|172235.4|172350.2|172220.2|3
1727408080000|2024-09-27 03:34:40|172358|172228|172358|172228|172358|172228|172358|172228|1
1727408100000|2024-09-27 03:35:00|172354.4|172224.4|172348.2|172218.2|172354.4|172224.4|172348.2|172218.2|2
1727408110000|2024-09-27 03:35:10|172355.8|172225.8|172355.8|172225.8|172355.8|172225.8|172355.8|172225.8|1
1727408130000|2024-09-27 03:35:30|172356.7|172226.7|172356.7|172226.7|172356.7|172226.7|172356.7|172226.7|1
1727408140000|2024-09-27 03:35:40|172362.2|172232.2|172350.1|172220.1|172362.2|172232.2|172350.1|172220.1|2
1727408160000|2024-09-27 03:36:00|172353.9|172223.9|172353.9|172223.9|172353.9|172223.9|172353.9|172223.9|1
1727408170000|2024-09-27 03:36:10|172354.9|172224.9|172354.9|172224.9|172354.9|172224.9|172354.9|172224.9|1
1727408190000|2024-09-27 03:36:30|172349.7|172219.7|172349.7|172219.7|172349.7|172219.7|172349.7|172219.7|1
1727408200000|2024-09-27 03:36:40|172350.1|172220.1|172350.1|172220.1|172350.1|172220.1|172350.1|172220.1|1
1727408220000|2024-09-27 03:37:00|172355.1|172225.1|172362.7|172232.7|172362.7|172232.7|172351.4|172221.4|4
1727408240000|2024-09-27 03:37:20|172357.9|172227.9|172363.3|172233.3|172363.3|172233.3|172357.9|172227.9|2
1727408260000|2024-09-27 03:37:40|172362.6|172232.6|172362.6|172232.6|172362.6|172232.6|172362.6|172232.6|1
1727408270000|2024-09-27 03:37:50|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|1
1727408290000|2024-09-27 03:38:10|172346.9|172216.9|172357.4|172227.4|172357.4|172227.4|172346.9|172216.9|2
1727408300000|2024-09-27 03:38:20|172352.2|172222.2|172350.6|172220.6|172359.7|172229.7|172350.6|172220.6|5
1727408310000|2024-09-27 03:38:30|172345.4|172215.4|172345.4|172215.4|172345.4|172215.4|172345.4|172215.4|1
1727408320000|2024-09-27 03:38:40|172343|172213|172355.6|172225.6|172355.6|172225.6|172338.9|172208.9|9
1727408330000|2024-09-27 03:38:50|172356.5|172226.5|172356.5|172226.5|172356.5|172226.5|172356.5|172226.5|1
1727408340000|2024-09-27 03:39:00|172355.8|172225.8|172329.5|172199.5|172355.8|172225.8|172323.5|172193.5|33
1727408350000|2024-09-27 03:39:10|172334.2|172204.2|172331.2|172201.2|172334.2|172204.2|172330.6|172200.6|3
1727408360000|2024-09-27 03:39:20|172336|172206|172333.4|172203.4|172336|172206|172328.6|172198.6|6
1727408370000|2024-09-27 03:39:30|172333.3|172203.3|172334.8|172204.8|172334.8|172204.8|172333.3|172203.3|2
1727408390000|2024-09-27 03:39:50|172334.3|172204.3|172334.9|172204.9|172334.9|172204.9|172334.3|172204.3|2
1727408400000|2024-09-27 03:40:00|172336|172206|172337.2|172207.2|172337.2|172207.2|172336|172206|4
1727408420000|2024-09-27 03:40:20|172340.1|172210.1|172340.1|172210.1|172340.1|172210.1|172340.1|172210.1|1
1727408430000|2024-09-27 03:40:30|172340|172210|172340.7|172210.7|172340.9|172210.9|172340|172210|4
1727408450000|2024-09-27 03:40:50|172336.8|172206.8|172336.8|172206.8|172336.8|172206.8|172336.8|172206.8|1
1727408460000|2024-09-27 03:41:00|172336.4|172206.4|172336.4|172206.4|172336.4|172206.4|172336.4|172206.4|1
1727408470000|2024-09-27 03:41:10|172342.8|172212.8|172342.8|172212.8|172342.8|172212.8|172342.8|172212.8|1
1727408480000|2024-09-27 03:41:20|172343.9|172213.9|172343.9|172213.9|172343.9|172213.9|172343.9|172213.9|1
1727408490000|2024-09-27 03:41:30|172343.1|172213.1|172343.1|172213.1|172343.1|172213.1|172343.1|172213.1|1
1727408500000|2024-09-27 03:41:40|172344.6|172214.6|172348.9|172218.9|172348.9|172218.9|172344.6|172214.6|3
1727408510000|2024-09-27 03:41:50|172350.6|172220.6|172346|172216|172350.6|172220.6|172346|172216|2
1727408540000|2024-09-27 03:42:20|172346.1|172216.1|172351.6|172221.6|172351.6|172221.6|172345.8|172215.8|4
1727408550000|2024-09-27 03:42:30|172350.5|172220.5|172350.5|172220.5|172350.5|172220.5|172350.5|172220.5|1
1727408570000|2024-09-27 03:42:50|172348.8|172218.8|172348.8|172218.8|172348.8|172218.8|172348.8|172218.8|1
1727408580000|2024-09-27 03:43:00|172350.1|172220.1|172348.1|172218.1|172350.1|172220.1|172348.1|172218.1|3
1727408590000|2024-09-27 03:43:10|172346.6|172216.6|172346.6|172216.6|172346.6|172216.6|172346.6|172216.6|1
1727408600000|2024-09-27 03:43:20|172348.3|172218.3|172348.3|172218.3|172348.3|172218.3|172348.3|172218.3|1
1727408630000|2024-09-27 03:43:50|172346.6|172216.6|172346.6|172216.6|172346.6|172216.6|172346.6|172216.6|1
1727408640000|2024-09-27 03:44:00|172346.2|172216.2|172346.2|172216.2|172346.2|172216.2|172346.2|172216.2|1
1727408650000|2024-09-27 03:44:10|172347.6|172217.6|172345.9|172215.9|172347.6|172217.6|172345.9|172215.9|2
1727408670000|2024-09-27 03:44:30|172346|172216|172346.3|172216.3|172346.3|172216.3|172346|172216|2
1727408680000|2024-09-27 03:44:40|172344.4|172214.4|172344.4|172214.4|172344.4|172214.4|172344.4|172214.4|1
1727408690000|2024-09-27 03:44:50|172346.1|172216.1|172346.2|172216.2|172346.2|172216.2|172346.1|172216.1|2
1727408700000|2024-09-27 03:45:00|172347.9|172217.9|172350.2|172220.2|172355.6|172225.6|172347.9|172217.9|6
1727408720000|2024-09-27 03:45:20|172348.3|172218.3|172348.3|172218.3|172348.3|172218.3|172348.3|172218.3|1
1727408730000|2024-09-27 03:45:30|172345.9|172215.9|172346.9|172216.9|172346.9|172216.9|172345.9|172215.9|2
1727408740000|2024-09-27 03:45:40|172345|172215|172347.4|172217.4|172348.9|172218.9|172345|172215|4
1727408750000|2024-09-27 03:45:50|172348.9|172218.9|172347.3|172217.3|172348.9|172218.9|172347.3|172217.3|3
1727408760000|2024-09-27 03:46:00|172351.2|172221.2|172350.8|172220.8|172352.7|172222.7|172344.5|172214.5|16
1727408770000|2024-09-27 03:46:10|172347.2|172217.2|172345.5|172215.5|172349.2|172219.2|172345.4|172215.4|6
1727408780000|2024-09-27 03:46:20|172344.3|172214.3|172346.9|172216.9|172346.9|172216.9|172341.6|172211.6|5
1727408790000|2024-09-27 03:46:30|172345.4|172215.4|172345.4|172215.4|172345.4|172215.4|172345.4|172215.4|1
1727408800000|2024-09-27 03:46:40|172344.2|172214.2|172344.2|172214.2|172344.2|172214.2|172344.2|172214.2|1
1727408810000|2024-09-27 03:46:50|172343.2|172213.2|172343.9|172213.9|172343.9|172213.9|172343.2|172213.2|2
1727408820000|2024-09-27 03:47:00|172348.1|172218.1|172334.6|172204.6|172348.1|172218.1|172334.5|172204.5|4
1727408830000|2024-09-27 03:47:10|172337.1|172207.1|172339.3|172209.3|172342.7|172212.7|172334.6|172204.6|8
1727408840000|2024-09-27 03:47:20|172341.8|172211.8|172340.1|172210.1|172343.4|172213.4|172339.3|172209.3|8
1727408850000|2024-09-27 03:47:30|172342.6|172212.6|172340.1|172210.1|172342.6|172212.6|172340.1|172210.1|2
1727408860000|2024-09-27 03:47:40|172342.6|172212.6|172336.5|172206.5|172343.5|172213.5|172336.5|172206.5|6
1727408870000|2024-09-27 03:47:50|172340.7|172210.7|172336.2|172206.2|172342|172212|172336.2|172206.2|6
1727408880000|2024-09-27 03:48:00|172341.1|172211.1|172343.5|172213.5|172343.5|172213.5|172336.1|172206.1|7
1727408890000|2024-09-27 03:48:10|172338.3|172208.3|172335.5|172205.5|172338.3|172208.3|172335.5|172205.5|2
1727408900000|2024-09-27 03:48:20|172338|172208|172335.3|172205.3|172338|172208|172335.3|172205.3|3
1727408910000|2024-09-27 03:48:30|172337.8|172207.8|172336.1|172206.1|172343.9|172213.9|172335.3|172205.3|7
1727408920000|2024-09-27 03:48:40|172340|172210|172334|172204|172340|172210|172334|172204|6
1727408930000|2024-09-27 03:48:50|172335|172205|172334.2|172204.2|172339.3|172209.3|172333.9|172203.9|12
1727408940000|2024-09-27 03:49:00|172338.3|172208.3|172338.7|172208.7|172339.1|172209.1|172334.4|172204.4|8
1727408950000|2024-09-27 03:49:10|172334.3|172204.3|172332.5|172202.5|172339.3|172209.3|172332.5|172202.5|6
1727408960000|2024-09-27 03:49:20|172337|172207|172333.4|172203.4|172340.6|172210.6|172333.4|172203.4|4
1727408970000|2024-09-27 03:49:30|172335.4|172205.4|172335.2|172205.2|172342|172212|172335.2|172205.2|5
1727408980000|2024-09-27 03:49:40|172337.4|172207.4|172334.5|172204.5|172341|172211|172333.3|172203.3|9
1727408990000|2024-09-27 03:49:50|172338.2|172208.2|172333.6|172203.6|172338.2|172208.2|172332.6|172202.6|3
1727409000000|2024-09-27 03:50:00|172333.5|172203.5|172340.9|172210.9|172342.2|172212.2|172332.6|172202.6|10
1727409010000|2024-09-27 03:50:10|172342.2|172212.2|172333.5|172203.5|172342.2|172212.2|172333.1|172203.1|6
1727409020000|2024-09-27 03:50:20|172334.2|172204.2|172333.4|172203.4|172341.2|172211.2|172332.5|172202.5|16
1727409030000|2024-09-27 03:50:30|172334.2|172204.2|172334.8|172204.8|172341.9|172211.9|172333.4|172203.4|7
1727409040000|2024-09-27 03:50:40|172337.1|172207.1|172339.5|172209.5|172339.5|172209.5|172334.8|172204.8|8
1727409050000|2024-09-27 03:50:50|172338.4|172208.4|172338.2|172208.2|172344|172214|172334.1|172204.1|7
1727409060000|2024-09-27 03:51:00|172340.5|172210.5|172340.1|172210.1|172342.4|172212.4|172333.9|172203.9|12
1727409070000|2024-09-27 03:51:10|172342.4|172212.4|172342.9|172212.9|172343.7|172213.7|172334.5|172204.5|17
1727409080000|2024-09-27 03:51:20|172336.6|172206.6|172342.9|172212.9|172343.3|172213.3|172336.6|172206.6|15
1727409090000|2024-09-27 03:51:30|172336.6|172206.6|172334.2|172204.2|172343.3|172213.3|172334.2|172204.2|13
1727409100000|2024-09-27 03:51:40|172338.2|172208.2|172341.3|172211.3|172342.5|172212.5|172334.6|172204.6|9
1727409110000|2024-09-27 03:51:50|172334.3|172204.3|172337|172207|172342.5|172212.5|172332.1|172202.1|12
1727409120000|2024-09-27 03:52:00|172334.7|172204.7|172333.2|172203.2|172342.5|172212.5|172333.2|172203.2|5
1727409130000|2024-09-27 03:52:10|172337.1|172207.1|172340|172210|172341.8|172211.8|172333.8|172203.8|8
1727409140000|2024-09-27 03:52:20|172333.9|172203.9|172332.8|172202.8|172341.1|172211.1|172331.7|172201.7|11
1727409150000|2024-09-27 03:52:30|172336.9|172206.9|172339.9|172209.9|172341.6|172211.6|172332.4|172202.4|9
1727409160000|2024-09-27 03:52:40|172341.7|172211.7|172331.2|172201.2|172341.7|172211.7|172331.2|172201.2|4
1727409170000|2024-09-27 03:52:50|172339.3|172209.3|172331.7|172201.7|172339.3|172209.3|172331.7|172201.7|3
1727409180000|2024-09-27 03:53:00|172332.5|172202.5|172332.1|172202.1|172340.1|172210.1|172332.1|172202.1|5
1727409210000|2024-09-27 03:53:30|172330.2|172200.2|172326.6|172196.6|172330.2|172200.2|172326.6|172196.6|2
1727409220000|2024-09-27 03:53:40|172328.7|172198.7|172328.7|172198.7|172328.7|172198.7|172328.7|172198.7|1
1727409240000|2024-09-27 03:54:00|172329.7|172199.7|172334.3|172204.3|172334.3|172204.3|172327.1|172197.1|6
1727409260000|2024-09-27 03:54:20|172335.4|172205.4|172335.4|172205.4|172335.4|172205.4|172335.4|172205.4|1
1727409280000|2024-09-27 03:54:40|172331.9|172201.9|172333.9|172203.9|172333.9|172203.9|172331.9|172201.9|2
1727409290000|2024-09-27 03:54:50|172336.7|172206.7|172335.2|172205.2|172336.7|172206.7|172335.2|172205.2|4
1727409300000|2024-09-27 03:55:00|172338|172208|172332.4|172202.4|172339.2|172209.2|172332.4|172202.4|6
1727409310000|2024-09-27 03:55:10|172340.1|172210.1|172340.1|172210.1|172340.1|172210.1|172340.1|172210.1|1
1727409320000|2024-09-27 03:55:20|172339.1|172209.1|172340.5|172210.5|172340.5|172210.5|172332.5|172202.5|4
1727409330000|2024-09-27 03:55:30|172337.1|172207.1|172336.4|172206.4|172337.1|172207.1|172333.1|172203.1|5
1727409340000|2024-09-27 03:55:40|172333.4|172203.4|172333.4|172203.4|172333.4|172203.4|172333.4|172203.4|1
1727409350000|2024-09-27 03:55:50|172331.5|172201.5|172332.5|172202.5|172342.4|172212.4|172331.5|172201.5|7
1727409370000|2024-09-27 03:56:10|172332.6|172202.6|172332.6|172202.6|172332.6|172202.6|172331.7|172201.7|3
1727409380000|2024-09-27 03:56:20|172331.6|172201.6|172336|172206|172336|172206|172330.3|172200.3|9
1727409390000|2024-09-27 03:56:30|172338.3|172208.3|172332|172202|172338.3|172208.3|172331.5|172201.5|8
1727409400000|2024-09-27 03:56:40|172337.1|172207.1|172330|172200|172337.1|172207.1|172330|172200|3
1727409410000|2024-09-27 03:56:50|172332.9|172202.9|172330|172200|172332.9|172202.9|172330|172200|2
1727409420000|2024-09-27 03:57:00|172328.7|172198.7|172330|172200|172332.7|172202.7|172328.5|172198.5|9
1727409430000|2024-09-27 03:57:10|172329.8|172199.8|172329.4|172199.4|172335.4|172205.4|172329.4|172199.4|16
1727409440000|2024-09-27 03:57:20|172330.6|172200.6|172328.8|172198.8|172332.6|172202.6|172328.8|172198.8|9
1727409450000|2024-09-27 03:57:30|172334.1|172204.1|172330.6|172200.6|172334.1|172204.1|172328.4|172198.4|16
1727409460000|2024-09-27 03:57:40|172328.6|172198.6|172329.7|172199.7|172332.6|172202.6|172328.6|172198.6|12
1727409470000|2024-09-27 03:57:50|172331|172201|172332.5|172202.5|172332.5|172202.5|172331|172201|9
1727409480000|2024-09-27 03:58:00|172332.2|172202.2|172329|172199|172332.3|172202.3|172328.9|172198.9|8
1727409490000|2024-09-27 03:58:10|172331.8|172201.8|172327.9|172197.9|172331.8|172201.8|172326.6|172196.6|8
1727409500000|2024-09-27 03:58:20|172331.7|172201.7|172327.9|172197.9|172331.7|172201.7|172327.9|172197.9|4
1727409510000|2024-09-27 03:58:30|172331.7|172201.7|172329.3|172199.3|172331.7|172201.7|172327.9|172197.9|4
1727409520000|2024-09-27 03:58:40|172330.5|172200.5|172330|172200|172333.8|172203.8|172329|172199|9
1727409530000|2024-09-27 03:58:50|172330.2|172200.2|172331.5|172201.5|172334.6|172204.6|172330.2|172200.2|4
1727409540000|2024-09-27 03:59:00|172329.8|172199.8|172329.8|172199.8|172329.8|172199.8|172329.8|172199.8|1
1727409550000|2024-09-27 03:59:10|172329.9|172199.9|172333.6|172203.6|172333.6|172203.6|172329.9|172199.9|2
1727409570000|2024-09-27 03:59:30|172335.4|172205.4|172334.3|172204.3|172335.6|172205.6|172334.2|172204.2|4
1727409580000|2024-09-27 03:59:40|172334.4|172204.4|172334.3|172204.3|172334.4|172204.4|172334.3|172204.3|2
1727409590000|2024-09-27 03:59:50|172334.2|172204.2|172334.2|172204.2|172334.2|172204.2|172334.2|172204.2|1
1727409600000|2024-09-27 04:00:00|172337.1|172207.1|172335.5|172205.5|172337.3|172207.3|172335.5|172205.5|6
1727409610000|2024-09-27 04:00:10|172336.8|172206.8|172337.4|172207.4|172337.4|172207.4|172336.8|172206.8|2
1727409620000|2024-09-27 04:00:20|172339.2|172209.2|172339.2|172209.2|172339.2|172209.2|172339.2|172209.2|1
1727409630000|2024-09-27 04:00:30|172337.8|172207.8|172337.8|172207.8|172337.8|172207.8|172337.8|172207.8|1
1727409640000|2024-09-27 04:00:40|172337.4|172207.4|172338.8|172208.8|172338.8|172208.8|172337.4|172207.4|4
1727409650000|2024-09-27 04:00:50|172339.1|172209.1|172337.4|172207.4|172339.1|172209.1|172337.4|172207.4|2
1727409660000|2024-09-27 04:01:00|172337.3|172207.3|172325.6|172195.6|172337.3|172207.3|172319.6|172189.6|12
1727409670000|2024-09-27 04:01:10|172325.9|172195.9|172325|172195|172325.9|172195.9|172324.8|172194.8|8
1727409680000|2024-09-27 04:01:20|172324.8|172194.8|172325.8|172195.8|172327|172197|172322.6|172192.6|21
1727409690000|2024-09-27 04:01:30|172325.6|172195.6|172324.2|172194.2|172325.6|172195.6|172322.7|172192.7|13
1727409700000|2024-09-27 04:01:40|172322.7|172192.7|172328|172198|172331.5|172201.5|172322.4|172192.4|16
1727409710000|2024-09-27 04:01:50|172326.5|172196.5|172325.6|172195.6|172328|172198|172324.5|172194.5|18
1727409720000|2024-09-27 04:02:00|172324.5|172194.5|172328.5|172198.5|172328.5|172198.5|172324.5|172194.5|13
1727409730000|2024-09-27 04:02:10|172328.4|172198.4|172328.5|172198.5|172328.7|172198.7|172328.4|172198.4|3
1727409750000|2024-09-27 04:02:30|172327.6|172197.6|172327.6|172197.6|172327.6|172197.6|172327.6|172197.6|1
1727409760000|2024-09-27 04:02:40|172325.3|172195.3|172326.4|172196.4|172326.8|172196.8|172324.9|172194.9|9
1727409770000|2024-09-27 04:02:50|172326.3|172196.3|172328.9|172198.9|172328.9|172198.9|172326.3|172196.3|5
1727409780000|2024-09-27 04:03:00|172327.6|172197.6|172326.5|172196.5|172327.6|172197.6|172324.9|172194.9|7
1727409790000|2024-09-27 04:03:10|172327.3|172197.3|172327.9|172197.9|172328|172198|172327.3|172197.3|3
1727409800000|2024-09-27 04:03:20|172326.7|172196.7|172325.1|172195.1|172326.7|172196.7|172322.6|172192.6|8
1727409810000|2024-09-27 04:03:30|172323.6|172193.6|172328.4|172198.4|172328.4|172198.4|172323.6|172193.6|5
1727409820000|2024-09-27 04:03:40|172329.1|172199.1|172329|172199|172329.1|172199.1|172328.2|172198.2|3
1727409830000|2024-09-27 04:03:50|172329.1|172199.1|172328.1|172198.1|172329.1|172199.1|172327|172197|6
1727409840000|2024-09-27 04:04:00|172329.6|172199.6|172327.7|172197.7|172330.2|172200.2|172324.9|172194.9|25
1727409850000|2024-09-27 04:04:10|172326|172196|172329.7|172199.7|172329.8|172199.8|172324.9|172194.9|11
1727409860000|2024-09-27 04:04:20|172331|172201|172330.7|172200.7|172331.1|172201.1|172328.3|172198.3|12
1727409870000|2024-09-27 04:04:30|172329.2|172199.2|172327.9|172197.9|172330.7|172200.7|172326.4|172196.4|6
1727409880000|2024-09-27 04:04:40|172329.1|172199.1|172327.8|172197.8|172329.1|172199.1|172326.7|172196.7|12
1727409890000|2024-09-27 04:04:50|172326.7|172196.7|172328|172198|172328.8|172198.8|172326.4|172196.4|10
1727409900000|2024-09-27 04:05:00|172326.9|172196.9|172326.7|172196.7|172328|172198|172323.7|172193.7|15
1727409910000|2024-09-27 04:05:10|172325.8|172195.8|172327|172197|172327.3|172197.3|172325.8|172195.8|3
1727409920000|2024-09-27 04:05:20|172325.5|172195.5|172327.2|172197.2|172332.3|172202.3|172325.5|172195.5|8
1727409930000|2024-09-27 04:05:30|172328.7|172198.7|172329.8|172199.8|172334.3|172204.3|172323.5|172193.5|16
1727409940000|2024-09-27 04:05:40|172328.7|172198.7|172324.2|172194.2|172331.2|172201.2|172324.2|172194.2|17
1727409950000|2024-09-27 04:05:50|172324.1|172194.1|172331.7|172201.7|172331.7|172201.7|172322.7|172192.7|14
1727409960000|2024-09-27 04:06:00|172330.2|172200.2|172327.5|172197.5|172331.7|172201.7|172324.3|172194.3|19
1727409970000|2024-09-27 04:06:10|172327.6|172197.6|172326.5|172196.5|172327.7|172197.7|172324.5|172194.5|11
1727409980000|2024-09-27 04:06:20|172335.2|172205.2|172338.6|172208.6|172338.6|172208.6|172335.2|172205.2|4
1727409990000|2024-09-27 04:06:30|172339.3|172209.3|172340.6|172210.6|172340.6|172210.6|172335.3|172205.3|6
1727410000000|2024-09-27 04:06:40|172340.2|172210.2|172335.5|172205.5|172340.2|172210.2|172330.8|172200.8|8
1727410010000|2024-09-27 04:06:50|172334.3|172204.3|172326.6|172196.6|172334.3|172204.3|172326.6|172196.6|12
1727410020000|2024-09-27 04:07:00|172327.5|172197.5|172331.3|172201.3|172335.8|172205.8|172321.7|172191.7|13
1727410030000|2024-09-27 04:07:10|172326.1|172196.1|172324.8|172194.8|172326.1|172196.1|172324.8|172194.8|3
1727410040000|2024-09-27 04:07:20|172327.1|172197.1|172326.4|172196.4|172327.1|172197.1|172325.2|172195.2|19
1727410050000|2024-09-27 04:07:30|172325.2|172195.2|172326.4|172196.4|172326.4|172196.4|172325.2|172195.2|16
1727410060000|2024-09-27 04:07:40|172325.2|172195.2|172326.9|172196.9|172331.6|172201.6|172325.2|172195.2|20
1727410070000|2024-09-27 04:07:50|172328.1|172198.1|172326.9|172196.9|172328.1|172198.1|172326.9|172196.9|2
1727410080000|2024-09-27 04:08:00|172323.8|172193.8|172323.8|172193.8|172324.9|172194.9|172323.8|172193.8|5
1727410090000|2024-09-27 04:08:10|172324.9|172194.9|172323.8|172193.8|172325|172195|172323.8|172193.8|10
1727410100000|2024-09-27 04:08:20|172325|172195|172323.8|172193.8|172325|172195|172323.8|172193.8|2
1727410110000|2024-09-27 04:08:30|172322.3|172192.3|172322.3|172192.3|172322.3|172192.3|172322.3|172192.3|1
1727410120000|2024-09-27 04:08:40|172322.4|172192.4|172323.5|172193.5|172323.5|172193.5|172322.4|172192.4|2
1727410130000|2024-09-27 04:08:50|172325.5|172195.5|172323.5|172193.5|172325.5|172195.5|172322.4|172192.4|16
1727410140000|2024-09-27 04:09:00|172323.6|172193.6|172323.3|172193.3|172324.8|172194.8|172322|172192|16
1727410150000|2024-09-27 04:09:10|172324.4|172194.4|172324.6|172194.6|172324.6|172194.6|172323.4|172193.4|15
1727410160000|2024-09-27 04:09:20|172323.4|172193.4|172323.4|172193.4|172324.6|172194.6|172323.4|172193.4|15
1727410170000|2024-09-27 04:09:30|172324.6|172194.6|172324.3|172194.3|172328.1|172198.1|172320.4|172190.4|14
1727410180000|2024-09-27 04:09:40|172325.2|172195.2|172324.1|172194.1|172325.3|172195.3|172324.1|172194.1|17
1727410190000|2024-09-27 04:09:50|172324.3|172194.3|172322.8|172192.8|172324.4|172194.4|172321.9|172191.9|16
1727410200000|2024-09-27 04:10:00|172322|172192|172326.4|172196.4|172334|172204|172322|172192|20
1727410210000|2024-09-27 04:10:10|172325.5|172195.5|172333.7|172203.7|172335.6|172205.6|172321.9|172191.9|8
1727410220000|2024-09-27 04:10:20|172333.6|172203.6|172337.3|172207.3|172337.6|172207.6|172333.6|172203.6|7
1727410230000|2024-09-27 04:10:30|172332|172202|172328.2|172198.2|172332.2|172202.2|172327.4|172197.4|10
1727410240000|2024-09-27 04:10:40|172328.3|172198.3|172328.9|172198.9|172328.9|172198.9|172328.2|172198.2|3
1727410250000|2024-09-27 04:10:50|172329|172199|172328.4|172198.4|172329|172199|172328.4|172198.4|3
1727410260000|2024-09-27 04:11:00|172327.6|172197.6|172340.7|172210.7|172344.1|172214.1|172327.6|172197.6|12
1727410270000|2024-09-27 04:11:10|172333.3|172203.3|172335.6|172205.6|172336.6|172206.6|172330.3|172200.3|8
1727410280000|2024-09-27 04:11:20|172337.2|172207.2|172340.3|172210.3|172341.5|172211.5|172337.2|172207.2|5
1727410290000|2024-09-27 04:11:30|172339.6|172209.6|172333.9|172203.9|172339.6|172209.6|172333.9|172203.9|3
1727410310000|2024-09-27 04:11:50|172334.5|172204.5|172334.7|172204.7|172334.7|172204.7|172334.5|172204.5|2
1727410320000|2024-09-27 04:12:00|172338.3|172208.3|172330.8|172200.8|172348.8|172218.8|172330.8|172200.8|8
1727410330000|2024-09-27 04:12:10|172336.6|172206.6|172342.3|172212.3|172342.3|172212.3|172336.6|172206.6|2
1727410340000|2024-09-27 04:12:20|172338.2|172208.2|172337.8|172207.8|172338.2|172208.2|172336.3|172206.3|3
1727410350000|2024-09-27 04:12:30|172335.1|172205.1|172335.1|172205.1|172335.1|172205.1|172335.1|172205.1|1
1727410360000|2024-09-27 04:12:40|172337|172207|172379.9|172249.9|172379.9|172249.9|172337|172207|9
1727410370000|2024-09-27 04:12:50|172376.1|172246.1|172367.3|172237.3|172376.1|172246.1|172367.3|172237.3|4
1727410380000|2024-09-27 04:13:00|172366.5|172236.5|172366.6|172236.6|172374.6|172244.6|172366.5|172236.5|4
1727410390000|2024-09-27 04:13:10|172366.8|172236.8|172373.9|172243.9|172374.1|172244.1|172366.3|172236.3|4
1727410400000|2024-09-27 04:13:20|172373.3|172243.3|172373.3|172243.3|172373.3|172243.3|172373.3|172243.3|1
1727410410000|2024-09-27 04:13:30|172377|172247|172372.4|172242.4|172377|172247|172372.4|172242.4|3
1727410420000|2024-09-27 04:13:40|172380.1|172250.1|172375.9|172245.9|172380.1|172250.1|172375.7|172245.7|3
1727410430000|2024-09-27 04:13:50|172376.1|172246.1|172376.9|172246.9|172376.9|172246.9|172376.1|172246.1|2
1727410440000|2024-09-27 04:14:00|172376.8|172246.8|172376.6|172246.6|172376.8|172246.8|172376.6|172246.6|2
1727410450000|2024-09-27 04:14:10|172380.5|172250.5|172377.4|172247.4|172380.6|172250.6|172377.4|172247.4|3
1727410460000|2024-09-27 04:14:20|172377.8|172247.8|172377.8|172247.8|172377.8|172247.8|172377.8|172247.8|1
1727410470000|2024-09-27 04:14:30|172380.9|172250.9|172377|172247|172381|172251|172377|172247|3
1727410480000|2024-09-27 04:14:40|172377.1|172247.1|172377.2|172247.2|172377.2|172247.2|172377.1|172247.1|2
1727410490000|2024-09-27 04:14:50|172377.1|172247.1|172378.4|172248.4|172378.4|172248.4|172377.1|172247.1|2
1727410500000|2024-09-27 04:15:00|172378.3|172248.3|172380.3|172250.3|172380.3|172250.3|172377.8|172247.8|4
1727410510000|2024-09-27 04:15:10|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|1
1727410520000|2024-09-27 04:15:20|172380.3|172250.3|172380.3|172250.3|172380.3|172250.3|172380.3|172250.3|1
1727410530000|2024-09-27 04:15:30|172389.6|172259.6|172375.9|172245.9|172389.6|172259.6|172375.9|172245.9|6
1727410540000|2024-09-27 04:15:40|172376|172246|172374|172244|172376|172246|172374|172244|4
1727410550000|2024-09-27 04:15:50|172373.7|172243.7|172373.6|172243.6|172373.7|172243.7|172373.6|172243.6|2
1727410560000|2024-09-27 04:16:00|172370.9|172240.9|172370.9|172240.9|172370.9|172240.9|172370.9|172240.9|1
1727410570000|2024-09-27 04:16:10|172373.9|172243.9|172373.9|172243.9|172373.9|172243.9|172373.9|172243.9|1
1727410580000|2024-09-27 04:16:20|172378.4|172248.4|172376.7|172246.7|172378.4|172248.4|172376.7|172246.7|3
1727410590000|2024-09-27 04:16:30|172371.7|172241.7|172373.6|172243.6|172373.6|172243.6|172361.9|172231.9|5
1727410600000|2024-09-27 04:16:40|172371.6|172241.6|172371.6|172241.6|172371.6|172241.6|172371.6|172241.6|1
1727410610000|2024-09-27 04:16:50|172371.4|172241.4|172370|172240|172371.5|172241.5|172370|172240|4
1727410620000|2024-09-27 04:17:00|172370.1|172240.1|172367.4|172237.4|172370.1|172240.1|172367.4|172237.4|3
1727410640000|2024-09-27 04:17:20|172368.6|172238.6|172328.1|172198.1|172368.6|172238.6|172320.4|172190.4|10
1727410650000|2024-09-27 04:17:30|172329.6|172199.6|172332.9|172202.9|172332.9|172202.9|172329.6|172199.6|2
1727410660000|2024-09-27 04:17:40|172337.4|172207.4|172332.6|172202.6|172339.7|172209.7|172332.6|172202.6|6
1727410670000|2024-09-27 04:17:50|172333.9|172203.9|172331.3|172201.3|172336.1|172206.1|172331.2|172201.2|5
1727410680000|2024-09-27 04:18:00|172329.9|172199.9|172329.9|172199.9|172329.9|172199.9|172329.9|172199.9|1
1727410700000|2024-09-27 04:18:20|172338.7|172208.7|172338.5|172208.5|172339|172209|172335.8|172205.8|5
1727410710000|2024-09-27 04:18:30|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|1
1727410730000|2024-09-27 04:18:50|172333.4|172203.4|172333.4|172203.4|172333.4|172203.4|172333.4|172203.4|1
1727410760000|2024-09-27 04:19:20|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|1
1727410770000|2024-09-27 04:19:30|172335.5|172205.5|172328.1|172198.1|172337.8|172207.8|172328.1|172198.1|4
1727410780000|2024-09-27 04:19:40|172333.6|172203.6|172333.6|172203.6|172333.6|172203.6|172333.6|172203.6|1
1727410800000|2024-09-27 04:20:00|172337.8|172207.8|172331.3|172201.3|172337.8|172207.8|172331.1|172201.1|4
1727410810000|2024-09-27 04:20:10|172332.8|172202.8|172344|172214|172344|172214|172332.8|172202.8|5
1727410820000|2024-09-27 04:20:20|172344.2|172214.2|172344.2|172214.2|172344.2|172214.2|172344.2|172214.2|1
1727410830000|2024-09-27 04:20:30|172367.6|172237.6|172369.1|172239.1|172369.1|172239.1|172365.4|172235.4|4
1727410840000|2024-09-27 04:20:40|172369.2|172239.2|172365.7|172235.7|172369.2|172239.2|172365.7|172235.7|2
1727410850000|2024-09-27 04:20:50|172365.9|172235.9|172365.9|172235.9|172365.9|172235.9|172365.9|172235.9|1
1727410860000|2024-09-27 04:21:00|172371.2|172241.2|172371.2|172241.2|172371.2|172241.2|172371.2|172241.2|1
1727410870000|2024-09-27 04:21:10|172377|172247|172377|172247|172377|172247|172377|172247|1
1727410880000|2024-09-27 04:21:20|172383.3|172253.3|172383.3|172253.3|172383.3|172253.3|172383.3|172253.3|1
1727410890000|2024-09-27 04:21:30|172385.9|172255.9|172380.7|172250.7|172385.9|172255.9|172380.7|172250.7|2
1727410900000|2024-09-27 04:21:40|172380.6|172250.6|172380.6|172250.6|172380.6|172250.6|172380.6|172250.6|1
1727410910000|2024-09-27 04:21:50|172380.4|172250.4|172380.4|172250.4|172380.4|172250.4|172380.4|172250.4|1
1727410920000|2024-09-27 04:22:00|172382.3|172252.3|172375.3|172245.3|172382.3|172252.3|172375.3|172245.3|2
1727410930000|2024-09-27 04:22:10|172377.2|172247.2|172377.2|172247.2|172377.2|172247.2|172377.2|172247.2|1
1727410940000|2024-09-27 04:22:20|172380.2|172250.2|172380.1|172250.1|172380.2|172250.2|172380.1|172250.1|2
1727410950000|2024-09-27 04:22:30|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|172380.2|172250.2|1
1727410960000|2024-09-27 04:22:40|172380.1|172250.1|172383.3|172253.3|172383.3|172253.3|172380.1|172250.1|2
1727410970000|2024-09-27 04:22:50|172380.5|172250.5|172380.5|172250.5|172380.5|172250.5|172380.5|172250.5|1
1727410990000|2024-09-27 04:23:10|172380.6|172250.6|172385.7|172255.7|172385.7|172255.7|172376.1|172246.1|4
1727411010000|2024-09-27 04:23:30|172389.1|172259.1|172378.9|172248.9|172389.1|172259.1|172378.7|172248.7|4
1727411020000|2024-09-27 04:23:40|172382.5|172252.5|172381.6|172251.6|172382.5|172252.5|172381.6|172251.6|2
1727411030000|2024-09-27 04:23:50|172375.8|172245.8|172374.4|172244.4|172375.8|172245.8|172374.4|172244.4|2
1727411050000|2024-09-27 04:24:10|172374.5|172244.5|172378.9|172248.9|172380.8|172250.8|172374.5|172244.5|4
1727411060000|2024-09-27 04:24:20|172375.4|172245.4|172376.7|172246.7|172376.7|172246.7|172375.4|172245.4|4
1727411070000|2024-09-27 04:24:30|172379.8|172249.8|172376.6|172246.6|172379.9|172249.9|172376.3|172246.3|7
1727411080000|2024-09-27 04:24:40|172376.5|172246.5|172368.8|172238.8|172380.2|172250.2|172366.3|172236.3|7
1727411090000|2024-09-27 04:24:50|172365.8|172235.8|172365.8|172235.8|172365.8|172235.8|172365.8|172235.8|1
1727411100000|2024-09-27 04:25:00|172368.1|172238.1|172368.1|172238.1|172368.1|172238.1|172365.9|172235.9|3
1727411110000|2024-09-27 04:25:10|172366|172236|172363.8|172233.8|172366|172236|172363.8|172233.8|2
1727411130000|2024-09-27 04:25:30|172364.2|172234.2|172345.3|172215.3|172364.2|172234.2|172345.3|172215.3|3
1727411140000|2024-09-27 04:25:40|172344.1|172214.1|172339.3|172209.3|172344.1|172214.1|172339.3|172209.3|2
1727411150000|2024-09-27 04:25:50|172338.6|172208.6|172347.4|172217.4|172347.4|172217.4|172338.6|172208.6|4
1727411160000|2024-09-27 04:26:00|172343.2|172213.2|172340.1|172210.1|172343.2|172213.2|172340.1|172210.1|3
1727411190000|2024-09-27 04:26:30|172335.2|172205.2|172336|172206|172336|172206|172335.2|172205.2|2
1727411200000|2024-09-27 04:26:40|172339.2|172209.2|172336|172206|172352.3|172222.3|172336|172206|5
1727411220000|2024-09-27 04:27:00|172335.1|172205.1|172335.1|172205.1|172335.1|172205.1|172335.1|172205.1|1
1727411230000|2024-09-27 04:27:10|172334.3|172204.3|172334.8|172204.8|172336.4|172206.4|172329.6|172199.6|5
1727411240000|2024-09-27 04:27:20|172336.9|172206.9|172336.9|172206.9|172336.9|172206.9|172336.9|172206.9|1
1727411270000|2024-09-27 04:27:50|172331.1|172201.1|172331.1|172201.1|172331.1|172201.1|172331.1|172201.1|1
1727411280000|2024-09-27 04:28:00|172333.9|172203.9|172337.7|172207.7|172337.7|172207.7|172333.9|172203.9|2
1727411290000|2024-09-27 04:28:10|172339.5|172209.5|172339.5|172209.5|172339.5|172209.5|172339.5|172209.5|1
1727411300000|2024-09-27 04:28:20|172338.4|172208.4|172334.4|172204.4|172346.3|172216.3|172334.4|172204.4|9
1727411310000|2024-09-27 04:28:30|172335.6|172205.6|172335.6|172205.6|172335.6|172205.6|172334.4|172204.4|5
1727411330000|2024-09-27 04:28:50|172334.4|172204.4|172328.6|172198.6|172336.1|172206.1|172328.6|172198.6|9
1727411340000|2024-09-27 04:29:00|172325|172195|172329.7|172199.7|172329.9|172199.9|172324.4|172194.4|6
1727411350000|2024-09-27 04:29:10|172324.5|172194.5|172327.1|172197.1|172328.5|172198.5|172324.3|172194.3|6
1727411360000|2024-09-27 04:29:20|172328.6|172198.6|172335.4|172205.4|172335.4|172205.4|172328.6|172198.6|2
1727411370000|2024-09-27 04:29:30|172336.6|172206.6|172336.6|172206.6|172336.6|172206.6|172336.6|172206.6|1
1727411380000|2024-09-27 04:29:40|172336.5|172206.5|172336.5|172206.5|172336.5|172206.5|172336.5|172206.5|1
1727411390000|2024-09-27 04:29:50|172328.4|172198.4|172328.4|172198.4|172328.4|172198.4|172328.4|172198.4|1
1727411400000|2024-09-27 04:30:00|172329.5|172199.5|172322.1|172192.1|172329.5|172199.5|172322.1|172192.1|4
1727411420000|2024-09-27 04:30:20|172325.8|172195.8|172325.8|172195.8|172325.8|172195.8|172325.8|172195.8|1
1727411430000|2024-09-27 04:30:30|172325.4|172195.4|172323.1|172193.1|172335.1|172205.1|172323.1|172193.1|8
1727411450000|2024-09-27 04:30:50|172322.7|172192.7|172322.7|172192.7|172322.7|172192.7|172322.7|172192.7|1
1727411460000|2024-09-27 04:31:00|172322.8|172192.8|172319.4|172189.4|172322.8|172192.8|172319.4|172189.4|2
1727411480000|2024-09-27 04:31:20|172317.9|172187.9|172319.4|172189.4|172319.4|172189.4|172317.9|172187.9|2
1727411490000|2024-09-27 04:31:30|172318|172188|172320.1|172190.1|172320.1|172190.1|172318|172188|2
1727411500000|2024-09-27 04:31:40|172320.2|172190.2|172325.7|172195.7|172336.3|172206.3|172318.8|172188.8|12
1727411510000|2024-09-27 04:31:50|172321.7|172191.7|172318.5|172188.5|172321.7|172191.7|172318.5|172188.5|2
1727411530000|2024-09-27 04:32:10|172317.8|172187.8|172317.8|172187.8|172317.8|172187.8|172317.8|172187.8|1
1727411540000|2024-09-27 04:32:20|172318.9|172188.9|172318.9|172188.9|172318.9|172188.9|172318.9|172188.9|1
1727411550000|2024-09-27 04:32:30|172315.6|172185.6|172315.6|172185.6|172315.6|172185.6|172315.6|172185.6|1
1727411560000|2024-09-27 04:32:40|172318.9|172188.9|172319.5|172189.5|172319.5|172189.5|172318.9|172188.9|2
1727411570000|2024-09-27 04:32:50|172323.1|172193.1|172323.1|172193.1|172323.1|172193.1|172323.1|172193.1|1
1727411580000|2024-09-27 04:33:00|172318.3|172188.3|172318.3|172188.3|172318.3|172188.3|172318.3|172188.3|1
1727411610000|2024-09-27 04:33:30|172316.5|172186.5|172316.5|172186.5|172316.5|172186.5|172316.5|172186.5|1
1727411620000|2024-09-27 04:33:40|172315.6|172185.6|172318.9|172188.9|172318.9|172188.9|172315.6|172185.6|2
1727411640000|2024-09-27 04:34:00|172319.4|172189.4|172319.4|172189.4|172319.4|172189.4|172319.4|172189.4|1
1727411650000|2024-09-27 04:34:10|172317.8|172187.8|172317.8|172187.8|172317.8|172187.8|172317.8|172187.8|1
1727411670000|2024-09-27 04:34:30|172315.7|172185.7|172315.7|172185.7|172315.7|172185.7|172315.7|172185.7|1
1727411680000|2024-09-27 04:34:40|172319|172189|172319|172189|172319|172189|172319|172189|1
1727411690000|2024-09-27 04:34:50|172318.9|172188.9|172318.7|172188.7|172318.9|172188.9|172318.7|172188.7|2
1727411710000|2024-09-27 04:35:10|172317|172187|172317|172187|172317|172187|172317|172187|1
1727411720000|2024-09-27 04:35:20|172318.2|172188.2|172316.6|172186.6|172318.2|172188.2|172316.6|172186.6|3
1727411730000|2024-09-27 04:35:30|172324.5|172194.5|172331.8|172201.8|172342|172212|172324.5|172194.5|8
1727411740000|2024-09-27 04:35:40|172332.8|172202.8|172325.3|172195.3|172334.4|172204.4|172325.3|172195.3|6
1727411750000|2024-09-27 04:35:50|172321.7|172191.7|172321.7|172191.7|172321.7|172191.7|172321.7|172191.7|1
1727411770000|2024-09-27 04:36:10|172326.2|172196.2|172335.9|172205.9|172335.9|172205.9|172326.2|172196.2|2
1727411780000|2024-09-27 04:36:20|172331.5|172201.5|172326.1|172196.1|172331.5|172201.5|172326.1|172196.1|3
1727411790000|2024-09-27 04:36:30|172321.5|172191.5|172320.6|172190.6|172321.5|172191.5|172320.6|172190.6|2
1727411810000|2024-09-27 04:36:50|172319.4|172189.4|172323.4|172193.4|172323.4|172193.4|172319.4|172189.4|2
1727411820000|2024-09-27 04:37:00|172318.5|172188.5|172322.1|172192.1|172322.1|172192.1|172318.5|172188.5|2
1727411840000|2024-09-27 04:37:20|172321.6|172191.6|172322.6|172192.6|172322.6|172192.6|172321.6|172191.6|2
1727411850000|2024-09-27 04:37:30|172323.9|172193.9|172324.7|172194.7|172324.7|172194.7|172323.9|172193.9|2
1727411860000|2024-09-27 04:37:40|172324.5|172194.5|172324.5|172194.5|172324.5|172194.5|172324.5|172194.5|1
1727411870000|2024-09-27 04:37:50|172328.8|172198.8|172329.1|172199.1|172340.2|172210.2|172324.1|172194.1|9
1727411890000|2024-09-27 04:38:10|172328|172198|172329.7|172199.7|172335.2|172205.2|172326.9|172196.9|5
1727411900000|2024-09-27 04:38:20|172329.9|172199.9|172329.9|172199.9|172329.9|172199.9|172329.9|172199.9|1
1727411920000|2024-09-27 04:38:40|172329.1|172199.1|172329.1|172199.1|172329.1|172199.1|172329.1|172199.1|1
1727411930000|2024-09-27 04:38:50|172327.6|172197.6|172316.4|172186.4|172327.6|172197.6|172316.4|172186.4|5
1727411950000|2024-09-27 04:39:10|172317|172187|172327.3|172197.3|172327.3|172197.3|172317|172187|5
1727411960000|2024-09-27 04:39:20|172326.4|172196.4|172326.4|172196.4|172326.4|172196.4|172326.4|172196.4|1
1727411970000|2024-09-27 04:39:30|172328.2|172198.2|172334.5|172204.5|172334.5|172204.5|172328.2|172198.2|3
1727411980000|2024-09-27 04:39:40|172335.3|172205.3|172335.3|172205.3|172335.3|172205.3|172335.3|172205.3|1
1727412000000|2024-09-27 04:40:00|172334.5|172204.5|172329.5|172199.5|172334.5|172204.5|172329.5|172199.5|2
1727412020000|2024-09-27 04:40:20|172333.9|172203.9|172330.1|172200.1|172333.9|172203.9|172330.1|172200.1|2
1727412030000|2024-09-27 04:40:30|172330.3|172200.3|172336|172206|172336|172206|172330.3|172200.3|2
1727412050000|2024-09-27 04:40:50|172337.5|172207.5|172335.9|172205.9|172337.5|172207.5|172335.9|172205.9|2
1727412060000|2024-09-27 04:41:00|172336|172206|172332.2|172202.2|172338|172208|172332.2|172202.2|5
1727412070000|2024-09-27 04:41:10|172337.1|172207.1|172336.1|172206.1|172337.1|172207.1|172336.1|172206.1|2
1727412080000|2024-09-27 04:41:20|172332|172202|172331.9|172201.9|172332|172202|172331.4|172201.4|3
1727412090000|2024-09-27 04:41:30|172331.4|172201.4|172331.9|172201.9|172331.9|172201.9|172331.4|172201.4|2
1727412100000|2024-09-27 04:41:40|172331.4|172201.4|172331.4|172201.4|172331.4|172201.4|172331.4|172201.4|1
1727412110000|2024-09-27 04:41:50|172329.6|172199.6|172329.6|172199.6|172329.6|172199.6|172329.6|172199.6|1
1727412120000|2024-09-27 04:42:00|172331.8|172201.8|172331.8|172201.8|172331.8|172201.8|172331.8|172201.8|1
1727412130000|2024-09-27 04:42:10|172335|172205|172335|172205|172335|172205|172335|172205|1
1727412150000|2024-09-27 04:42:30|172336.4|172206.4|172336.4|172206.4|172336.4|172206.4|172336.4|172206.4|1
1727412160000|2024-09-27 04:42:40|172333.8|172203.8|172336.2|172206.2|172342|172212|172333.8|172203.8|5
1727412170000|2024-09-27 04:42:50|172337.4|172207.4|172337.4|172207.4|172337.4|172207.4|172337.4|172207.4|1
1727412180000|2024-09-27 04:43:00|172336.4|172206.4|172335.2|172205.2|172336.4|172206.4|172335.2|172205.2|2
1727412190000|2024-09-27 04:43:10|172330.6|172200.6|172330.6|172200.6|172330.6|172200.6|172330.6|172200.6|1
1727412200000|2024-09-27 04:43:20|172334.2|172204.2|172334.2|172204.2|172334.2|172204.2|172334.2|172204.2|1
1727412210000|2024-09-27 04:43:30|172334.8|172204.8|172335.1|172205.1|172335.4|172205.4|172334.2|172204.2|4
1727412220000|2024-09-27 04:43:40|172339.5|172209.5|172336|172206|172339.5|172209.5|172336|172206|2
1727412230000|2024-09-27 04:43:50|172335.3|172205.3|172335.3|172205.3|172335.3|172205.3|172335.3|172205.3|1
1727412250000|2024-09-27 04:44:10|172331.8|172201.8|172333.9|172203.9|172333.9|172203.9|172331.8|172201.8|2
1727412270000|2024-09-27 04:44:30|172329.4|172199.4|172328.4|172198.4|172329.4|172199.4|172328.4|172198.4|2
1727412280000|2024-09-27 04:44:40|172327.6|172197.6|172331.4|172201.4|172331.4|172201.4|172326|172196|3
1727412310000|2024-09-27 04:45:10|172330.3|172200.3|172333.7|172203.7|172341.9|172211.9|172329.7|172199.7|9
1727412320000|2024-09-27 04:45:20|172332.7|172202.7|172334.9|172204.9|172334.9|172204.9|172332.7|172202.7|2
1727412330000|2024-09-27 04:45:30|172334.7|172204.7|172332.9|172202.9|172337.2|172207.2|172332.9|172202.9|4
1727412340000|2024-09-27 04:45:40|172334.4|172204.4|172335.6|172205.6|172339.7|172209.7|172334.2|172204.2|7
1727412350000|2024-09-27 04:45:50|172333.1|172203.1|172333.1|172203.1|172333.1|172203.1|172333.1|172203.1|1
1727412360000|2024-09-27 04:46:00|172334.6|172204.6|172334|172204|172334.6|172204.6|172334|172204|2
1727412370000|2024-09-27 04:46:10|172332|172202|172330.3|172200.3|172335.6|172205.6|172330.3|172200.3|6
1727412390000|2024-09-27 04:46:30|172332.2|172202.2|172335.9|172205.9|172335.9|172205.9|172332.2|172202.2|2
1727412400000|2024-09-27 04:46:40|172337.4|172207.4|172335.9|172205.9|172337.4|172207.4|172335.9|172205.9|2
1727412410000|2024-09-27 04:46:50|172335.3|172205.3|172335.3|172205.3|172335.3|172205.3|172335.3|172205.3|1
1727412420000|2024-09-27 04:47:00|172332.5|172202.5|172333.7|172203.7|172333.7|172203.7|172332.5|172202.5|2
1727412430000|2024-09-27 04:47:10|172332.6|172202.6|172334.5|172204.5|172335.6|172205.6|172332|172202|8
1727412440000|2024-09-27 04:47:20|172333.2|172203.2|172335.9|172205.9|172338.8|172208.8|172333.2|172203.2|5
1727412460000|2024-09-27 04:47:40|172338.8|172208.8|172341.2|172211.2|172343.3|172213.3|172337.5|172207.5|5
1727412470000|2024-09-27 04:47:50|172338|172208|172335.4|172205.4|172344|172214|172335.4|172205.4|5
1727412480000|2024-09-27 04:48:00|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|1
1727412500000|2024-09-27 04:48:20|172335.8|172205.8|172335.6|172205.6|172335.8|172205.8|172335.6|172205.6|2
1727412510000|2024-09-27 04:48:30|172336.8|172206.8|172336|172206|172340.9|172210.9|172336|172206|6
1727412530000|2024-09-27 04:48:50|172334.8|172204.8|172334.8|172204.8|172334.8|172204.8|172334.8|172204.8|1
1727412540000|2024-09-27 04:49:00|172332.3|172202.3|172332.3|172202.3|172332.3|172202.3|172332.3|172202.3|1
1727412550000|2024-09-27 04:49:10|172331.3|172201.3|172331.3|172201.3|172331.3|172201.3|172331.3|172201.3|1
1727412560000|2024-09-27 04:49:20|172334.4|172204.4|172338.9|172208.9|172338.9|172208.9|172334.4|172204.4|3
1727412570000|2024-09-27 04:49:30|172334.7|172204.7|172334.7|172204.7|172334.7|172204.7|172334.7|172204.7|1
1727412580000|2024-09-27 04:49:40|172336.5|172206.5|172339|172209|172348.4|172218.4|172336.5|172206.5|7
1727412590000|2024-09-27 04:49:50|172337.4|172207.4|172336.4|172206.4|172337.4|172207.4|172336.4|172206.4|2
1727412600000|2024-09-27 04:50:00|172334.9|172204.9|172334.9|172204.9|172334.9|172204.9|172334.9|172204.9|1
1727412610000|2024-09-27 04:50:10|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|1
1727412620000|2024-09-27 04:50:20|172335.3|172205.3|172331.7|172201.7|172335.3|172205.3|172330.5|172200.5|3
1727412630000|2024-09-27 04:50:30|172334.7|172204.7|172337.4|172207.4|172337.4|172207.4|172334.7|172204.7|2
1727412640000|2024-09-27 04:50:40|172339.6|172209.6|172337.4|172207.4|172339.6|172209.6|172337.4|172207.4|2
1727412650000|2024-09-27 04:50:50|172333.8|172203.8|172332.8|172202.8|172333.8|172203.8|172332.8|172202.8|2
1727412660000|2024-09-27 04:51:00|172331.1|172201.1|172334.1|172204.1|172334.1|172204.1|172331.1|172201.1|2
1727412680000|2024-09-27 04:51:20|172339|172209|172333.8|172203.8|172339|172209|172326.5|172196.5|4
1727412690000|2024-09-27 04:51:30|172336.6|172206.6|172335.9|172205.9|172343.2|172213.2|172335.9|172205.9|7
1727412710000|2024-09-27 04:51:50|172339.1|172209.1|172324.5|172194.5|172340.9|172210.9|172321.5|172191.5|5
1727412720000|2024-09-27 04:52:00|172324.7|172194.7|172332.9|172202.9|172332.9|172202.9|172324.7|172194.7|8
1727412750000|2024-09-27 04:52:30|172334.9|172204.9|172330.9|172200.9|172334.9|172204.9|172330.9|172200.9|2
1727412770000|2024-09-27 04:52:50|172331|172201|172333.4|172203.4|172333.4|172203.4|172331|172201|2
1727412780000|2024-09-27 04:53:00|172331.6|172201.6|172331.6|172201.6|172331.6|172201.6|172331.6|172201.6|1
1727412790000|2024-09-27 04:53:10|172333.2|172203.2|172333.2|172203.2|172333.2|172203.2|172333.2|172203.2|1
1727412810000|2024-09-27 04:53:30|172331.6|172201.6|172331.6|172201.6|172331.6|172201.6|172331.6|172201.6|1
1727412820000|2024-09-27 04:53:40|172332.6|172202.6|172331.6|172201.6|172332.6|172202.6|172331.6|172201.6|2
1727412830000|2024-09-27 04:53:50|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|172332.5|172202.5|1
1727412840000|2024-09-27 04:54:00|172321.3|172191.3|172321.7|172191.7|172336.5|172206.5|172321.3|172191.3|6
1727412860000|2024-09-27 04:54:20|172321|172191|172312.6|172182.6|172323.7|172193.7|172309.2|172179.2|4
1727412870000|2024-09-27 04:54:30|172315.2|172185.2|172311.5|172181.5|172315.2|172185.2|172310.4|172180.4|3
1727412880000|2024-09-27 04:54:40|172317.8|172187.8|172317.5|172187.5|172317.8|172187.8|172316.7|172186.7|3
1727412890000|2024-09-27 04:54:50|172318.9|172188.9|172317.8|172187.8|172318.9|172188.9|172317.8|172187.8|4
1727412900000|2024-09-27 04:55:00|172318.9|172188.9|172323.3|172193.3|172331.1|172201.1|172314.1|172184.1|10
1727412910000|2024-09-27 04:55:10|172323.2|172193.2|172331|172201|172331.3|172201.3|172323.2|172193.2|6
1727412920000|2024-09-27 04:55:20|172324.2|172194.2|172316.9|172186.9|172324.2|172194.2|172316.9|172186.9|2
1727412930000|2024-09-27 04:55:30|172317.2|172187.2|172317.1|172187.1|172317.2|172187.2|172317.1|172187.1|2
1727412960000|2024-09-27 04:56:00|172311.1|172181.1|172311.3|172181.3|172311.3|172181.3|172311.1|172181.1|2
1727412970000|2024-09-27 04:56:10|172325.5|172195.5|172360.6|172230.6|172360.6|172230.6|172325.5|172195.5|4
1727412980000|2024-09-27 04:56:20|172351.9|172221.9|172355.3|172225.3|172355.3|172225.3|172348.4|172218.4|4
1727412990000|2024-09-27 04:56:30|172360.9|172230.9|172360.9|172230.9|172360.9|172230.9|172360.9|172230.9|1
1727413000000|2024-09-27 04:56:40|172360.8|172230.8|172362.1|172232.1|172362.1|172232.1|172360.8|172230.8|2
1727413010000|2024-09-27 04:56:50|172357.2|172227.2|172357.2|172227.2|172357.2|172227.2|172357.2|172227.2|1
1727413020000|2024-09-27 04:57:00|172354.6|172224.6|172354.6|172224.6|172354.6|172224.6|172354.6|172224.6|1
1727413040000|2024-09-27 04:57:20|172364.8|172234.8|172364.8|172234.8|172364.8|172234.8|172364.8|172234.8|1
1727413070000|2024-09-27 04:57:50|172354.6|172224.6|172354.6|172224.6|172354.6|172224.6|172354.6|172224.6|1
1727413080000|2024-09-27 04:58:00|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|1
1727413090000|2024-09-27 04:58:10|172364.9|172234.9|172364.9|172234.9|172364.9|172234.9|172364.9|172234.9|1
1727413130000|2024-09-27 04:58:50|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|1
1727413150000|2024-09-27 04:59:10|172364.5|172234.5|172364.5|172234.5|172364.5|172234.5|172364.5|172234.5|1
1727413180000|2024-09-27 04:59:40|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|172354.5|172224.5|1
1727413200000|2024-09-27 05:00:00|172348.6|172218.6|172314.7|172184.7|172348.6|172218.6|172306.8|172176.8|15
1727413210000|2024-09-27 05:00:10|172306|172176|172309.3|172179.3|172314.7|172184.7|172306|172176|7
1727413220000|2024-09-27 05:00:20|172312.3|172182.3|172306.8|172176.8|172312.3|172182.3|172305.8|172175.8|8
1727413230000|2024-09-27 05:00:30|172310.1|172180.1|172302|172172|172310.1|172180.1|172301.8|172171.8|7
1727413240000|2024-09-27 05:00:40|172301.3|172171.3|172262.6|172132.6|172301.3|172171.3|172262.6|172132.6|3
1727413250000|2024-09-27 05:00:50|172262.8|172132.8|172262.8|172132.8|172262.8|172132.8|172262.8|172132.8|1
1727413260000|2024-09-27 05:01:00|172263.5|172133.5|172261.2|172131.2|172263.5|172133.5|172261.2|172131.2|2
1727413270000|2024-09-27 05:01:10|172264.7|172134.7|172275.3|172145.3|172278.3|172148.3|172264.7|172134.7|5
1727413280000|2024-09-27 05:01:20|172276.5|172146.5|172275.6|172145.6|172278.5|172148.5|172275.6|172145.6|3
1727413290000|2024-09-27 05:01:30|172278.5|172148.5|172278.3|172148.3|172278.5|172148.5|172275.3|172145.3|3
1727413300000|2024-09-27 05:01:40|172278.5|172148.5|172272.3|172142.3|172278.5|172148.5|172272.3|172142.3|3
1727413310000|2024-09-27 05:01:50|172273.3|172143.3|172276|172146|172276.2|172146.2|172273.3|172143.3|5
1727413320000|2024-09-27 05:02:00|172274.6|172144.6|172273.7|172143.7|172274.6|172144.6|172266.7|172136.7|5
1727413330000|2024-09-27 05:02:10|172279.4|172149.4|172298.5|172168.5|172316.4|172186.4|172279.4|172149.4|12
1727413340000|2024-09-27 05:02:20|172299.6|172169.6|172270.6|172140.6|172299.6|172169.6|172270.6|172140.6|7
1727413350000|2024-09-27 05:02:30|172263.9|172133.9|172263.9|172133.9|172263.9|172133.9|172263.9|172133.9|1
1727413360000|2024-09-27 05:02:40|172264|172134|172264|172134|172264|172134|172264|172134|1
1727413370000|2024-09-27 05:02:50|172258.9|172128.9|172258.9|172128.9|172258.9|172128.9|172258.9|172128.9|1
1727413400000|2024-09-27 05:03:20|172262.4|172132.4|172262.4|172132.4|172262.4|172132.4|172262.4|172132.4|1
1727413410000|2024-09-27 05:03:30|172262.5|172132.5|172262.5|172132.5|172262.5|172132.5|172262.5|172132.5|1
1727413430000|2024-09-27 05:03:50|172259.1|172129.1|172259.1|172129.1|172259.1|172129.1|172259.1|172129.1|1
1727413450000|2024-09-27 05:04:10|172263.6|172133.6|172269.7|172139.7|172269.7|172139.7|172263.6|172133.6|2
1727413460000|2024-09-27 05:04:20|172263.6|172133.6|172263.6|172133.6|172269.7|172139.7|172263.6|172133.6|7
1727413470000|2024-09-27 05:04:30|172263.7|172133.7|172269.8|172139.8|172269.8|172139.8|172263.7|172133.7|2
1727413480000|2024-09-27 05:04:40|172271.5|172141.5|172275.1|172145.1|172284.6|172154.6|172271.5|172141.5|7
1727413500000|2024-09-27 05:05:00|172272.2|172142.2|172268.4|172138.4|172272.2|172142.2|172268.4|172138.4|3
1727413530000|2024-09-27 05:05:30|172268.2|172138.2|172268.2|172138.2|172268.2|172138.2|172268.2|172138.2|1
1727413550000|2024-09-27 05:05:50|172267.7|172137.7|172267.7|172137.7|172267.7|172137.7|172267.7|172137.7|1
1727413560000|2024-09-27 05:06:00|172267.8|172137.8|172268.9|172138.9|172268.9|172138.9|172267.8|172137.8|2
1727413570000|2024-09-27 05:06:10|172267.8|172137.8|172267.9|172137.9|172267.9|172137.9|172266.8|172136.8|3
1727413580000|2024-09-27 05:06:20|172268.4|172138.4|172268.4|172138.4|172268.4|172138.4|172268.4|172138.4|1
1727413590000|2024-09-27 05:06:30|172268.5|172138.5|172268.5|172138.5|172268.5|172138.5|172268.5|172138.5|1
1727413610000|2024-09-27 05:06:50|172267.7|172137.7|172267.7|172137.7|172267.7|172137.7|172267.7|172137.7|1
1727413620000|2024-09-27 05:07:00|172266.6|172136.6|172261.7|172131.7|172266.6|172136.6|172260.2|172130.2|3
1727413640000|2024-09-27 05:07:20|172261.8|172131.8|172261.8|172131.8|172261.8|172131.8|172261.8|172131.8|1
1727413650000|2024-09-27 05:07:30|172264.5|172134.5|172264.5|172134.5|172264.5|172134.5|172264.5|172134.5|1
1727413660000|2024-09-27 05:07:40|172264.3|172134.3|172264.3|172134.3|172264.3|172134.3|172264.3|172134.3|1
1727413670000|2024-09-27 05:07:50|172247|172117|172247|172117|172247|172117|172247|172117|1
1727413680000|2024-09-27 05:08:00|172250.5|172120.5|172250.6|172120.6|172250.6|172120.6|172250.5|172120.5|2
1727413690000|2024-09-27 05:08:10|172253.2|172123.2|172186.2|172056.2|172253.2|172123.2|172173.7|172043.7|15
1727413700000|2024-09-27 05:08:20|172170.6|172040.6|172155.4|172025.4|172170.6|172040.6|172149.7|172019.7|13
1727413720000|2024-09-27 05:08:40|172155.5|172025.5|172130.8|172000.8|172155.5|172025.5|172114.8|171984.8|11
1727413730000|2024-09-27 05:08:50|172133.7|172003.7|172133.2|172003.2|172135.6|172005.6|172122.3|171992.3|7
1727413740000|2024-09-27 05:09:00|172131.3|172001.3|172101.2|171971.2|172139.9|172009.9|172101.2|171971.2|10
1727413750000|2024-09-27 05:09:10|172100.9|171970.9|172125.5|171995.5|172125.5|171995.5|172100.9|171970.9|14
1727413760000|2024-09-27 05:09:20|172105.1|171975.1|172114.9|171984.9|172114.9|171984.9|172099.9|171969.9|10
1727413770000|2024-09-27 05:09:30|172114.2|171984.2|172114.2|171984.2|172114.2|171984.2|172114.2|171984.2|1
1727413780000|2024-09-27 05:09:40|172115.1|171985.1|172113.9|171983.9|172115.1|171985.1|172113.9|171983.9|2
1727413790000|2024-09-27 05:09:50|172112.5|171982.5|172116.6|171986.6|172116.6|171986.6|172112.5|171982.5|3
1727413800000|2024-09-27 05:10:00|172098.6|171968.6|172114.9|171984.9|172121.9|171991.9|172098.6|171968.6|8
1727413810000|2024-09-27 05:10:10|172115.3|171985.3|172183|172053|172183|172053|172115.3|171985.3|6
1727413820000|2024-09-27 05:10:20|172182.8|172052.8|172172.4|172042.4|172184.8|172054.8|172162.7|172032.7|16
1727413830000|2024-09-27 05:10:30|172173.8|172043.8|172167.8|172037.8|172173.8|172043.8|172150.4|172020.4|8
1727413840000|2024-09-27 05:10:40|172173.8|172043.8|172164.8|172034.8|172179.6|172049.6|172164.8|172034.8|23
1727413850000|2024-09-27 05:10:50|172167.8|172037.8|172172.4|172042.4|172178|172048|172167.8|172037.8|14
1727413860000|2024-09-27 05:11:00|172174.1|171966.7|172113.1|171983.1|172174.1|171986.6|172101.7|171943.3|22
1727413870000|2024-09-27 05:11:10|172105.5|171975.5|172104.1|171974.1|172116.3|171986.3|172098.9|171968.9|24
1727413880000|2024-09-27 05:11:20|172111.8|171981.8|172100.5|171970.5|172117.9|171987.9|172094.7|171964.7|22
1727413890000|2024-09-27 05:11:30|172108.1|171978.1|172101.5|171971.5|172110.8|171980.8|172089|171959|15
1727413900000|2024-09-27 05:11:40|172096.5|171966.5|172098.8|171968.8|172106.5|171976.5|172082.9|171952.9|14
1727413910000|2024-09-27 05:11:50|172094.8|171964.8|172104.3|171974.3|172105.3|171975.3|172076.6|171946.6|6
1727413920000|2024-09-27 05:12:00|172106.7|171976.7|172107.4|171977.4|172108.2|171978.2|172096.7|171966.7|5
1727413930000|2024-09-27 05:12:10|172107.3|171977.3|172107.2|171977.2|172107.3|171977.3|172096.3|171966.3|6
1727413940000|2024-09-27 05:12:20|172107.1|171977.1|172099.1|171969.1|172110.9|171980.9|172094.6|171964.6|14
1727413950000|2024-09-27 05:12:30|172110.2|171980.2|172110.4|171980.4|172116.8|171986.8|172094|171964|10
1727413960000|2024-09-27 05:12:40|172111.3|171981.3|172102|171972|172126.5|171996.5|172094|171964|14
1727413970000|2024-09-27 05:12:50|172105|171975|172104|171974|172105.2|171975.2|172093|171963|6
1727413980000|2024-09-27 05:13:00|172097.6|171967.6|172109.3|171979.3|172109.3|171979.3|172097.6|171967.6|4
1727413990000|2024-09-27 05:13:10|172109.2|171979.2|172101|171971|172117.6|171987.6|172090|171960|14
1727414000000|2024-09-27 05:13:20|172102.7|171972.7|172097.5|171967.5|172119.2|171989.2|172086.5|171956.5|8
1727414010000|2024-09-27 05:13:30|172089|171959|172104.3|171974.3|172104.3|171974.3|172089|171959|3
1727414020000|2024-09-27 05:13:40|172108.4|171978.4|172108.4|171978.4|172108.4|171978.4|172108.4|171978.4|1
1727414030000|2024-09-27 05:13:50|172121.1|171991.1|172150.1|172020.1|172150.4|172020.4|172121.1|171991.1|7
1727414040000|2024-09-27 05:14:00|172139.7|172009.7|172151.3|172021.3|172151.3|172021.3|172136.7|172006.7|10
1727414050000|2024-09-27 05:14:10|172146.5|172016.5|172108.2|171978.2|172146.5|172016.5|172105.3|171975.3|12
1727414060000|2024-09-27 05:14:20|172107|171977|172155.1|172025.1|172155.1|172025.1|172106.4|171976.4|21
1727414070000|2024-09-27 05:14:30|172156.1|172026.1|172156.1|172026.1|172156.1|172026.1|172156.1|172026.1|1
1727414080000|2024-09-27 05:14:40|172156.2|172026.2|172156.2|172026.2|172156.2|172026.2|172156.2|172026.2|1
1727414090000|2024-09-27 05:14:50|172158.2|172028.2|172157.4|172027.4|172158.2|172028.2|172157.4|172027.4|2
1727414100000|2024-09-27 05:15:00|172156.7|172026.7|172158.1|172028.1|172160.7|172030.7|172154.4|172024.4|7
1727414110000|2024-09-27 05:15:10|172154.4|172024.4|172152.2|172022.2|172158.1|172028.1|172152.2|172022.2|5
1727414120000|2024-09-27 05:15:20|172152.3|172022.3|172181.7|172051.7|172185.5|172055.5|172152.3|172022.3|18
1727414130000|2024-09-27 05:15:30|172184|172054|172182.6|172052.6|172184|172054|172179.7|172049.7|6
1727414140000|2024-09-27 05:15:40|172182.5|172052.5|172174.9|172044.9|172182.5|172052.5|172174.9|172044.9|18
1727414150000|2024-09-27 05:15:50|172176.7|172046.7|172177.9|172047.9|172179.5|172049.5|172176.7|172046.7|8
1727414160000|2024-09-27 05:16:00|172181.6|172051.6|172169.1|172039.1|172184.3|172054.3|172168.9|172038.9|17
1727414170000|2024-09-27 05:16:10|172170.6|172040.6|172173.9|172043.9|172173.9|172043.9|172168.9|172038.9|17
1727414180000|2024-09-27 05:16:20|172170.3|172040.3|172179.8|172049.8|172185.9|172055.9|172168.8|172038.8|17
1727414190000|2024-09-27 05:16:30|172177.2|172047.2|172186.6|172056.6|172186.6|172056.6|172177.2|172047.2|9
1727414200000|2024-09-27 05:16:40|172182.4|172052.4|172181.7|172051.7|172186.5|172056.5|172179.2|172049.2|10
1727414210000|2024-09-27 05:16:50|172188.8|172058.8|172185.5|172055.5|172188.8|172058.8|172181.7|172051.7|6
1727414220000|2024-09-27 05:17:00|172182.2|172052.2|172180.2|172050.2|172194.3|172064.3|172180.2|172050.2|8
1727414230000|2024-09-27 05:17:10|172192.2|172062.2|172185.5|172055.5|172192.2|172062.2|172180.5|172050.5|8
1727414240000|2024-09-27 05:17:20|172183|172053|172182|172052|172184.7|172054.7|172175.3|172045.3|8
1727414250000|2024-09-27 05:17:30|172179.5|172049.5|172183.6|172053.6|172188.7|172058.7|172179.5|172049.5|13
1727414260000|2024-09-27 05:17:40|172186.4|172056.4|172204.1|172074.1|172209|172079|172183.7|172053.7|17
1727414270000|2024-09-27 05:17:50|172201|172071|172205.5|172075.5|172206.8|172076.8|172201|172071|12
1727414280000|2024-09-27 05:18:00|172207.5|172077.5|172209.1|172079.1|172213.1|172083.1|172205.4|172075.4|18
1727414290000|2024-09-27 05:18:10|172211.1|172081.1|172211.6|172081.6|172211.6|172081.6|172211.1|172081.1|2
1727414300000|2024-09-27 05:18:20|172211.7|172081.7|172226.6|172096.6|172234.2|172104.2|172211.7|172081.7|9
1727414310000|2024-09-27 05:18:30|172225.6|172095.6|172247.7|172117.7|172247.7|172117.7|172222.2|172092.2|8
1727414320000|2024-09-27 05:18:40|172245.1|172115.1|172229.5|172099.5|172245.1|172115.1|172229.5|172099.5|3
1727414330000|2024-09-27 05:18:50|172251.1|172121.1|172257.5|172127.5|172257.5|172127.5|172251.1|172121.1|11
1727414340000|2024-09-27 05:19:00|172253|172123|172245.3|172115.3|172253|172123|172225.3|172095.3|14
1727414350000|2024-09-27 05:19:10|172243.7|172113.7|172263.4|172133.4|172263.4|172133.4|172239.8|172109.8|11
1727414360000|2024-09-27 05:19:20|172264.6|172134.6|172261.7|172131.7|172265.1|172135.1|172261.5|172131.5|14
1727414370000|2024-09-27 05:19:30|172263.8|172133.8|172259.6|172129.6|172269|172139|172259.6|172129.6|16
1727414380000|2024-09-27 05:19:40|172261.7|172131.7|172291.4|172161.4|172311.1|172181.1|172259.5|172129.5|14
1727414390000|2024-09-27 05:19:50|172294.7|172164.7|172295.7|172165.7|172295.7|172165.7|172292|172162|7
1727414400000|2024-09-27 05:20:00|172292.7|172162.7|172292.7|172162.7|172292.7|172162.7|172292.7|172162.7|1
1727414410000|2024-09-27 05:20:10|172292.6|172162.6|172331.6|172201.6|172338.9|172208.9|172292.6|172162.6|11
1727414420000|2024-09-27 05:20:20|172332.8|172202.8|172322.8|172192.8|172333.8|172203.8|172321.3|172191.3|9
1727414430000|2024-09-27 05:20:30|172316.3|172186.3|172328.7|172198.7|172353.9|172223.9|172316.3|172186.3|14
1727414440000|2024-09-27 05:20:40|172330.4|172200.4|172336.9|172206.9|172336.9|172206.9|172328.7|172198.7|19
1727414450000|2024-09-27 05:20:50|172335.6|172205.6|172334.3|172204.3|172341.3|172211.3|172329.4|172199.4|20
1727414460000|2024-09-27 05:21:00|172332.3|172202.3|172326.2|172196.2|172332.3|172202.3|172326.2|172196.2|3
1727414470000|2024-09-27 05:21:10|172286|172156|172272.9|172142.9|172286|172156|172260.9|172130.9|15
1727414480000|2024-09-27 05:21:20|172266.6|172136.6|172271.4|172141.4|172273|172143|172266.6|172136.6|6
1727414490000|2024-09-27 05:21:30|172275.9|172145.9|172324.6|172194.6|172331|172201|172275.9|172145.9|20
1727414500000|2024-09-27 05:21:40|172325.3|172195.3|172326.9|172196.9|172329.7|172199.7|172324.6|172194.6|14
1727414510000|2024-09-27 05:21:50|172327.2|172197.2|172335.7|172205.7|172337.6|172207.6|172326.9|172196.9|12
1727414520000|2024-09-27 05:22:00|172339.6|172209.6|172327.8|172197.8|172342.5|172212.5|172320.3|172190.3|22
1727414530000|2024-09-27 05:22:10|172323.6|172193.6|172306.7|172176.7|172328|172198|172305.1|172175.1|12
1727414540000|2024-09-27 05:22:20|172299.4|172169.4|172318|172188|172318.3|172188.3|172279.1|172149.1|7
1727414550000|2024-09-27 05:22:30|172317.2|172187.2|172316.2|172186.2|172319.1|172189.1|172316.2|172186.2|9
1727414560000|2024-09-27 05:22:40|172319.1|172189.1|172311.9|172181.9|172319.1|172189.1|172310.3|172180.3|9
1727414570000|2024-09-27 05:22:50|172310.3|172180.3|172322.7|172192.7|172322.7|172192.7|172301.4|172171.4|23
1727414580000|2024-09-27 05:23:00|172319.3|172189.3|172331.7|172201.7|172331.8|172201.8|172304|172174|21
1727414590000|2024-09-27 05:23:10|172329.5|172199.5|172315.3|172185.3|172329.5|172199.5|172307.1|172177.1|21
1727414600000|2024-09-27 05:23:20|172314.1|172184.1|172317.7|172187.7|172329.2|172199.2|172308|172178|20
1727414610000|2024-09-27 05:23:30|172320.2|172190.2|172307.7|172177.7|172323.9|172193.9|172307.7|172177.7|26
1727414620000|2024-09-27 05:23:40|172307.3|172177.3|172309.3|172179.3|172335.9|172205.9|172304.9|172174.9|27
1727414630000|2024-09-27 05:23:50|172320.4|172190.4|172330.9|172200.9|172334.2|172204.2|172307.5|172177.5|32
1727414640000|2024-09-27 05:24:00|172331.6|172201.6|172311.2|172181.2|172331.6|172201.6|172311.2|172181.2|25
1727414650000|2024-09-27 05:24:10|172314.5|172184.5|172315.3|172185.3|172329.6|172199.6|172312.6|172182.6|26
1727414660000|2024-09-27 05:24:20|172308.7|172178.7|172327.7|172197.7|172330.4|172200.4|172305.5|172175.5|24
1727414670000|2024-09-27 05:24:30|172330.2|172200.2|172329.4|172199.4|172330.2|172200.2|172309.4|172179.4|21
1727414680000|2024-09-27 05:24:40|172326.7|172196.7|172324.8|172194.8|172330.6|172200.6|172308.3|172178.3|26
1727414690000|2024-09-27 05:24:50|172319.6|172189.6|172306.8|172176.8|172324.5|172194.5|172306.5|172176.5|21
1727414700000|2024-09-27 05:25:00|172308.5|172178.5|172315.4|172185.4|172321.2|172191.2|172305.5|172175.5|17
1727414710000|2024-09-27 05:25:10|172313.2|172183.2|172309.9|172179.9|172341.1|172211.1|172306.1|172176.1|16
1727414720000|2024-09-27 05:25:20|172308|172178|172313.7|172183.7|172317.2|172187.2|172308|172178|6
1727414730000|2024-09-27 05:25:30|172315.2|172185.2|172330.1|172200.1|172330.1|172200.1|172315.2|172185.2|22
1727414740000|2024-09-27 05:25:40|172328.6|172198.6|172326.6|172196.6|172330.1|172200.1|172324.1|172194.1|18
1727414750000|2024-09-27 05:25:50|172325.4|172195.4|172314|172184|172335|172205|172314|172184|18
1727414760000|2024-09-27 05:26:00|172312|172182|172319.2|172189.2|172332.9|172202.9|172311.7|172181.7|23
1727414770000|2024-09-27 05:26:10|172321.9|172191.9|172329.6|172199.6|172331.3|172201.3|172319|172189|22
1727414780000|2024-09-27 05:26:20|172325.5|172195.5|172313.5|172183.5|172325.5|172195.5|172312.4|172182.4|18
1727414790000|2024-09-27 05:26:30|172315.4|172185.4|172318.2|172188.2|172318.2|172188.2|172310.1|172180.1|13
1727414800000|2024-09-27 05:26:40|172322.2|172192.2|172323.8|172193.8|172323.9|172193.9|172316.5|172186.5|20
1727414810000|2024-09-27 05:26:50|172325|172195|172336.3|172206.3|172336.3|172206.3|172324.2|172194.2|18
1727414820000|2024-09-27 05:27:00|172339.4|172209.4|172340.2|172210.2|172341.4|172211.4|172335.9|172205.9|14
1727414830000|2024-09-27 05:27:10|172336.1|172206.1|172328.6|172198.6|172337.4|172207.4|172325.2|172195.2|18
1727414840000|2024-09-27 05:27:20|172330|172200|172377.6|172247.6|172382.2|172252.2|172330|172200|8
1727414850000|2024-09-27 05:27:30|172381.2|172251.2|172358.7|172228.7|172384.7|172254.7|172358.7|172228.7|18
1727414860000|2024-09-27 05:27:40|172364.2|172234.2|172361.2|172231.2|172364.4|172234.4|172361.1|172231.1|10
1727414870000|2024-09-27 05:27:50|172364.2|172234.2|172361.4|172231.4|172364.2|172234.2|172358.7|172228.7|14
1727414880000|2024-09-27 05:28:00|172373.7|172243.7|172403.2|172273.2|172425.3|172295.3|172364.2|172234.2|16
1727414890000|2024-09-27 05:28:10|172404.8|172274.8|172404.7|172274.7|172404.8|172274.8|172397.4|172267.4|18
1727414900000|2024-09-27 05:28:20|172404.5|172274.5|172405|172275|172406.8|172276.8|172403.8|172273.8|10
1727414910000|2024-09-27 05:28:30|172405.4|172275.4|172382.5|172252.5|172406.4|172276.4|172380|172250|13
1727414920000|2024-09-27 05:28:40|172379.1|172249.1|172355.9|172225.9|172379.1|172249.1|172345.9|172215.9|12
1727414930000|2024-09-27 05:28:50|172353.2|172223.2|172466.8|172336.8|172466.8|172336.8|172353.2|172223.2|21
1727414940000|2024-09-27 05:29:00|172472.6|172342.6|172472.5|172342.5|172472.6|172342.6|172472.5|172342.5|2
1727414950000|2024-09-27 05:29:10|172471|172341|172472.6|172342.6|172472.6|172342.6|172471|172341|2
1727414960000|2024-09-27 05:29:20|172472.5|172342.5|172480.5|172350.5|172480.5|172350.5|172472.5|172342.5|9
1727414970000|2024-09-27 05:29:30|172479.7|172349.7|172480.3|172350.3|172480.7|172350.7|172479|172349|12
1727414980000|2024-09-27 05:29:40|172480.1|172350.1|172480.1|172350.1|172480.1|172350.1|172478.6|172348.6|7
1727414990000|2024-09-27 05:29:50|172480|172350|172472.4|172342.4|172480|172350|172472.4|172342.4|2
1727415000000|2024-09-27 05:30:00|172496.5|172366.5|172484.4|172354.4|172503.1|172373.1|172480.3|172350.3|19
1727415010000|2024-09-27 05:30:10|172480.4|172350.4|172476.6|172346.6|172485.3|172355.3|172470.7|172340.7|19
1727415020000|2024-09-27 05:30:20|172476|172346|172472|172342|172479.8|172349.8|172465.1|172335.1|8
1727415030000|2024-09-27 05:30:30|172471.7|172341.7|172465.4|172335.4|172475.7|172345.7|172461.8|172331.8|20
1727415040000|2024-09-27 05:30:40|172469.8|172339.8|172467.9|172337.9|172469.8|172339.8|172463.8|172333.8|8
1727415050000|2024-09-27 05:30:50|172466.2|172336.2|172465.1|172335.1|172466.2|172336.2|172458.9|172328.9|16
1727415060000|2024-09-27 05:31:00|172464.8|172334.8|172467.2|172337.2|172468.4|172338.4|172463.3|172333.3|16
1727415070000|2024-09-27 05:31:10|172464.8|172334.8|172467.2|172337.2|172467.4|172337.4|172459.9|172329.9|11
1727415080000|2024-09-27 05:31:20|172465.3|172335.3|172460.2|172330.2|172468|172338|172460.2|172330.2|16
1727415090000|2024-09-27 05:31:30|172459.1|172329.1|172466.9|172336.9|172473.6|172343.6|172459.1|172329.1|27
1727415100000|2024-09-27 05:31:40|172471.3|172341.3|172462.3|172332.3|172472.7|172342.7|172462.3|172332.3|22
1727415110000|2024-09-27 05:31:50|172464.6|172334.6|172464.1|172334.1|172464.6|172334.6|172462|172332|15
1727415120000|2024-09-27 05:32:00|172464.6|172334.6|172461|172331|172478.7|172348.7|172460.1|172330.1|24
1727415130000|2024-09-27 05:32:10|172465|172335|172465.6|172335.6|172469.7|172339.7|172460.9|172330.9|16
1727415140000|2024-09-27 05:32:20|172470.3|172340.3|172466.8|172336.8|172470.3|172340.3|172447.4|172317.4|22
1727415150000|2024-09-27 05:32:30|172465.2|172335.2|172479.8|172349.8|172479.8|172349.8|172460.9|172330.9|21
1727415160000|2024-09-27 05:32:40|172477.3|172347.3|172462.8|172332.8|172477.3|172347.3|172461.6|172331.6|23
1727415170000|2024-09-27 05:32:50|172467.2|172337.2|172462.1|172332.1|172467.2|172337.2|172459.2|172329.2|13
1727415180000|2024-09-27 05:33:00|172459.1|172329.1|172456.7|172326.7|172462.1|172332.1|172451.5|172321.5|10
1727415190000|2024-09-27 05:33:10|172459.7|172329.7|172462.7|172332.7|172464.8|172334.8|172456.8|172326.8|16
1727415200000|2024-09-27 05:33:20|172469.5|172339.5|172486.1|172356.1|172486.1|172356.1|172461|172331|17
1727415210000|2024-09-27 05:33:30|172476.5|172346.5|172455.3|172325.3|172476.5|172346.5|172450|172320|11
1727415220000|2024-09-27 05:33:40|172458.8|172328.8|172454.6|172324.6|172461.9|172331.9|172454.6|172324.6|7
1727415230000|2024-09-27 05:33:50|172457.8|172327.8|172448.6|172318.6|172457.8|172327.8|172428.5|172298.5|10
1727415240000|2024-09-27 05:34:00|172452.5|172322.5|172450.9|172320.9|172452.5|172322.5|172447.1|172317.1|6
1727415250000|2024-09-27 05:34:10|172447.1|172317.1|172485|172355|172494.5|172364.5|172447.1|172317.1|5
1727415260000|2024-09-27 05:34:20|172478.4|172348.4|172481.6|172351.6|172485|172355|172478.3|172348.3|7
1727415270000|2024-09-27 05:34:30|172475.2|172345.2|172478.4|172348.4|172481.6|172351.6|172475.2|172345.2|9
1727415280000|2024-09-27 05:34:40|172477.4|172347.4|172487.4|172357.4|172507.5|172377.5|172477.4|172347.4|11
1727415290000|2024-09-27 05:34:50|172486.5|172356.5|172486.5|172356.5|172486.5|172356.5|172486.5|172356.5|1
1727415300000|2024-09-27 05:35:00|172485.4|172355.4|172473.1|172343.1|172485.4|172355.4|172473.1|172343.1|8
1727415310000|2024-09-27 05:35:10|172473.9|172343.9|172475.7|172345.7|172482|172352|172473.9|172343.9|7
1727415320000|2024-09-27 05:35:20|172478.1|172348.1|172474|172344|172482|172352|172470.6|172340.6|11
1727415330000|2024-09-27 05:35:30|172479.4|172349.4|172477.2|172347.2|172483.3|172353.3|172473.1|172343.1|14
1727415340000|2024-09-27 05:35:40|172483.3|172353.3|172474.6|172344.6|172483.3|172353.3|172473.5|172343.5|14
1727415350000|2024-09-27 05:35:50|172473.4|172343.4|172472.8|172342.8|172474.6|172344.6|172465.6|172335.6|9
1727415360000|2024-09-27 05:36:00|172469.7|172339.7|172472.9|172342.9|172476.7|172346.7|172469.7|172339.7|17
1727415370000|2024-09-27 05:36:10|172473.2|172343.2|172488.3|172358.3|172495.3|172365.3|172473.2|172343.2|18
1727415380000|2024-09-27 05:36:20|172486.7|172356.7|172485.6|172355.6|172493.9|172363.9|172485.6|172355.6|18
1727415390000|2024-09-27 05:36:30|172491.7|172361.7|172485.8|172355.8|172491.7|172361.7|172485.7|172355.7|9
1727415400000|2024-09-27 05:36:40|172484.4|172354.4|172504.9|172374.9|172506.8|172376.8|172484.4|172354.4|14
1727415410000|2024-09-27 05:36:50|172504.8|172374.8|172504.8|172374.8|172504.8|172374.8|172504.1|172374.1|3
1727415420000|2024-09-27 05:37:00|172504.7|172374.7|172517.8|172387.8|172534.1|172404.1|172504.7|172374.7|12
1727415430000|2024-09-27 05:37:10|172520.5|172390.5|172522|172392|172523.9|172393.9|172515.5|172385.5|10
1727415440000|2024-09-27 05:37:20|172519.5|172389.5|172519.5|172389.5|172519.9|172389.9|172519.3|172389.3|5
1727415450000|2024-09-27 05:37:30|172516.9|172386.9|172522.7|172392.7|172544.4|172414.4|172515.2|172385.2|6
1727415460000|2024-09-27 05:37:40|172521.2|172391.2|172517.1|172387.1|172521.2|172391.2|172516.5|172386.5|7
1727415470000|2024-09-27 05:37:50|172512.1|172382.1|172509.1|172379.1|172514.6|172384.6|172509.1|172379.1|7
1727415480000|2024-09-27 05:38:00|172511.7|172381.7|172443.1|172313.1|172511.7|172381.7|172443.1|172313.1|12
1727415490000|2024-09-27 05:38:10|172448|172318|172445.7|172315.7|172449.9|172319.9|172439.4|172309.4|15
1727415500000|2024-09-27 05:38:20|172448.2|172318.2|172453|172323|172455.6|172325.6|172447.9|172317.9|11
1727415510000|2024-09-27 05:38:30|172451.1|172321.1|172445.5|172315.5|172451.1|172321.1|172445.1|172315.1|10
1727415520000|2024-09-27 05:38:40|172445.6|172315.6|172478.7|172348.7|172483.8|172353.8|172445.5|172315.5|12
1727415530000|2024-09-27 05:38:50|172477.2|172347.2|172468.1|172338.1|172477.2|172347.2|172453.4|172323.4|18
1727415540000|2024-09-27 05:39:00|172477.3|172347.3|172475.9|172345.9|172477.6|172347.6|172461.7|172331.7|9
1727415550000|2024-09-27 05:39:10|172474.8|172344.8|172472.9|172342.9|172475|172345|172472.9|172342.9|6
1727415560000|2024-09-27 05:39:20|172474.7|172344.7|172493.2|172363.2|172493.2|172363.2|172474.7|172344.7|13
1727415570000|2024-09-27 05:39:30|172481.9|172351.9|172482.4|172352.4|172482.7|172352.7|172479.9|172349.9|7
1727415580000|2024-09-27 05:39:40|172485.9|172355.9|172479.9|172349.9|172485.9|172355.9|172479.9|172349.9|11
1727415590000|2024-09-27 05:39:50|172482.4|172352.4|172484.1|172354.1|172484.1|172354.1|172479.9|172349.9|3
1727415600000|2024-09-27 05:40:00|172486.8|172356.8|172460.7|172330.7|172486.8|172356.8|172460.7|172330.7|8
1727415610000|2024-09-27 05:40:10|172453.6|172323.6|172462|172332|172468.7|172338.7|172449.5|172319.5|10
1727415620000|2024-09-27 05:40:20|172468.1|172338.1|172468.1|172338.1|172468.1|172338.1|172468.1|172338.1|1
1727415630000|2024-09-27 05:40:30|172457.9|172327.9|172465.2|172335.2|172465.2|172335.2|172457.9|172327.9|3
1727415640000|2024-09-27 05:40:40|172465.1|172335.1|172465.1|172335.1|172465.1|172335.1|172465.1|172335.1|1
1727415650000|2024-09-27 05:40:50|172465|172335|172465|172335|172465|172335|172465|172335|1
1727415660000|2024-09-27 05:41:00|172469.5|172339.5|172468.6|172338.6|172469.5|172339.5|172468.4|172338.4|4
1727415670000|2024-09-27 05:41:10|172468.4|172338.4|172468.4|172338.4|172468.4|172338.4|172468.4|172338.4|1
1727415680000|2024-09-27 05:41:20|172468.3|172338.3|172468.1|172338.1|172471.2|172341.2|172468.1|172338.1|5
1727415690000|2024-09-27 05:41:30|172464.1|172334.1|172464.1|172334.1|172464.1|172334.1|172464.1|172334.1|1
1727415700000|2024-09-27 05:41:40|172463.9|172333.9|172467|172337|172467|172337|172463.9|172333.9|2
1727415710000|2024-09-27 05:41:50|172470.5|172340.5|172470.7|172340.7|172470.7|172340.7|172470.5|172340.5|2
1727415720000|2024-09-27 05:42:00|172460.1|172330.1|172450.9|172320.9|172469.5|172339.5|172447.5|172317.5|6
1727415730000|2024-09-27 05:42:10|172453.2|172323.2|172456.5|172326.5|172456.5|172326.5|172452.9|172322.9|5
1727415740000|2024-09-27 05:42:20|172456.8|172326.8|172456.5|172326.5|172456.8|172326.8|172456.5|172326.5|2
1727415750000|2024-09-27 05:42:30|172456.4|172326.4|172423.5|172293.5|172456.7|172326.7|172423.5|172293.5|6
1727415760000|2024-09-27 05:42:40|172423.6|172293.6|172380.4|172250.4|172423.6|172293.6|172380.4|172250.4|3
1727415770000|2024-09-27 05:42:50|172371.6|172241.6|172369.8|172239.8|172372.2|172242.2|172369.8|172239.8|4
1727415780000|2024-09-27 05:43:00|172368.7|172238.7|172390.7|172260.7|172390.7|172260.7|172367.9|172237.9|13
1727415790000|2024-09-27 05:43:10|172385.7|172255.7|172395.6|172265.6|172395.6|172265.6|172385.7|172255.7|6
1727415800000|2024-09-27 05:43:20|172395|172265|172385.7|172255.7|172395.8|172265.8|172385.7|172255.7|6
1727415810000|2024-09-27 05:43:30|172382.7|172252.7|172395.1|172265.1|172395.6|172265.6|172378.7|172248.7|14
1727415820000|2024-09-27 05:43:40|172398.1|172268.1|172409.7|172279.7|172412.8|172282.8|172396.8|172266.8|13
1727415830000|2024-09-27 05:43:50|172407|172277|172412|172282|172422.4|172292.4|172398.5|172268.5|13
1727415840000|2024-09-27 05:44:00|172418.2|172288.2|172394.7|172264.7|172418.2|172288.2|172394.7|172264.7|19
1727415850000|2024-09-27 05:44:10|172399.3|172269.3|172403.2|172273.2|172413.4|172283.4|172389.8|172259.8|20
1727415860000|2024-09-27 05:44:20|172406.9|172276.9|172408.1|172278.1|172410.2|172280.2|172401.7|172271.7|8
1727415870000|2024-09-27 05:44:30|172414.1|172284.1|172409.3|172279.3|172414.2|172284.2|172401.9|172271.9|21
1727415880000|2024-09-27 05:44:40|172410|172280|172407.2|172277.2|172415.3|172285.3|172405.3|172275.3|21
1727415890000|2024-09-27 05:44:50|172405.3|172275.3|172410.2|172280.2|172410.2|172280.2|172398.1|172268.1|17
1727415900000|2024-09-27 05:45:00|172413.9|172283.9|172399.9|172269.9|172417|172287|172399.9|172269.9|32
1727415910000|2024-09-27 05:45:10|172401|172271|172398.1|172268.1|172413.1|172283.1|172397.5|172267.5|33
1727415920000|2024-09-27 05:45:20|172397|172267|172398.2|172268.2|172414.7|172284.7|172395.4|172265.4|28
1727415930000|2024-09-27 05:45:30|172399.7|172269.7|172403.9|172273.9|172418.8|172288.8|172398.7|172268.7|26
1727415940000|2024-09-27 05:45:40|172399|172269|172406.7|172276.7|172416.3|172286.3|172397.5|172267.5|38
1727415950000|2024-09-27 05:45:50|172405.8|172275.8|172403.4|172273.4|172419.6|172289.6|172398.2|172268.2|32
1727415960000|2024-09-27 05:46:00|172403.3|172273.3|172398.5|172268.5|172405.2|172275.2|172393.3|172263.3|33
1727415970000|2024-09-27 05:46:10|172400.5|172270.5|172394.2|172264.2|172406.8|172276.8|172390.1|172260.1|26
1727415980000|2024-09-27 05:46:20|172395|172265|172398.3|172268.3|172401.6|172271.6|172378.5|172248.5|27
1727415990000|2024-09-27 05:46:30|172396.3|172266.3|172399.9|172269.9|172399.9|172269.9|172374.1|172244.1|25
1727416000000|2024-09-27 05:46:40|172396.9|172266.9|172395.6|172265.6|172401|172271|172376.2|172246.2|26
1727416010000|2024-09-27 05:46:50|172392.7|172262.7|172389.6|172259.6|172395.9|172265.9|172384.9|172254.9|19
1727416020000|2024-09-27 05:47:00|172387.1|172257.1|172407.6|172277.6|172413|172283|172376.2|172246.2|26
1727416030000|2024-09-27 05:47:10|172404.6|172274.6|172402.2|172272.2|172418.8|172288.8|172381.4|172251.4|29
1727416040000|2024-09-27 05:47:20|172405.2|172275.2|172404.9|172274.9|172409.9|172279.9|172398.6|172268.6|20
1727416050000|2024-09-27 05:47:30|172401.7|172271.7|172401.9|172271.9|172409.8|172279.8|172401.4|172271.4|18
1727416060000|2024-09-27 05:47:40|172401.1|172271.1|172399.7|172269.7|172416.4|172286.4|172397.2|172267.2|22
1727416070000|2024-09-27 05:47:50|172391.8|172261.8|172398.8|172268.8|172403.9|172273.9|172387.7|172257.7|26
1727416080000|2024-09-27 05:48:00|172394.6|172264.6|172417.5|172287.5|172417.5|172287.5|172391.9|172261.9|22
1727416090000|2024-09-27 05:48:10|172419.6|172289.6|172418|172288|172427.6|172297.6|172413.4|172283.4|17
1727416100000|2024-09-27 05:48:20|172416.6|172286.6|172416.7|172286.7|172418.8|172288.8|172414.7|172284.7|16
1727416110000|2024-09-27 05:48:30|172416.4|172286.4|172427.3|172297.3|172428.5|172298.5|172407.5|172277.5|15
1727416120000|2024-09-27 05:48:40|172422|172292|172412.3|172282.3|172422.9|172292.9|172411.3|172281.3|19
1727416130000|2024-09-27 05:48:50|172415.5|172285.5|172387.7|172257.7|172417.2|172287.2|172357.1|172227.1|11
1727416140000|2024-09-27 05:49:00|172386.9|172256.9|172366.6|172236.6|172401.9|172271.9|172360.1|172230.1|20
1727416150000|2024-09-27 05:49:10|172375.4|172245.4|172394|172264|172402.3|172272.3|172370.4|172240.4|23
1727416160000|2024-09-27 05:49:20|172393.5|172263.5|172392|172262|172393.5|172263.5|172389.4|172259.4|16
1727416170000|2024-09-27 05:49:30|172389.6|172259.6|172380.2|172250.2|172392.3|172262.3|172369.5|172239.5|26
1727416180000|2024-09-27 05:49:40|172378.6|172248.6|172361|172231|172387|172257|172360.5|172230.5|17
1727416190000|2024-09-27 05:49:50|172362.9|172232.9|172363.9|172233.9|172371.3|172241.3|172362.9|172232.9|6
1727416200000|2024-09-27 05:50:00|172367.1|172237.1|172379.1|172249.1|172380.9|172250.9|172367.1|172237.1|13
1727416210000|2024-09-27 05:50:10|172371|172241|172366.3|172236.3|172375.1|172245.1|172366.3|172236.3|10
1727416220000|2024-09-27 05:50:20|172364.2|172234.2|172361.6|172231.6|172369.2|172239.2|172361.6|172231.6|22
1727416230000|2024-09-27 05:50:30|172362.8|172232.8|172378.9|172248.9|172378.9|172248.9|172354.4|172224.4|14
1727416240000|2024-09-27 05:50:40|172374.5|172244.5|172370.2|172240.2|172379.3|172249.3|172370.2|172240.2|13
1727416250000|2024-09-27 05:50:50|172373.3|172243.3|172360.3|172230.3|172373.6|172243.6|172359.3|172229.3|12
1727416260000|2024-09-27 05:51:00|172362.2|172232.2|172357.3|172227.3|172374.2|172244.2|172357.3|172227.3|18
1727416270000|2024-09-27 05:51:10|172361.5|172231.5|172384.7|172254.7|172386|172256|172357.3|172227.3|14
1727416280000|2024-09-27 05:51:20|172383.3|172253.3|172383.6|172253.6|172383.6|172253.6|172361.2|172231.2|17
1727416290000|2024-09-27 05:51:30|172380.4|172250.4|172369.2|172239.2|172383.6|172253.6|172362.3|172232.3|21
1727416300000|2024-09-27 05:51:40|172369.5|172239.5|172373.2|172243.2|172373.2|172243.2|172359.6|172229.6|17
1727416310000|2024-09-27 05:51:50|172372.2|172242.2|172369.5|172239.5|172381.2|172251.2|172359.9|172229.9|17
1727416320000|2024-09-27 05:52:00|172373.1|172243.1|172380.8|172250.8|172380.8|172250.8|172356.6|172226.6|22
1727416330000|2024-09-27 05:52:10|172374.9|172244.9|172407.9|172277.9|172412.7|172282.7|172366.3|172236.3|15
1727416340000|2024-09-27 05:52:20|172412.5|172282.5|172378.7|172248.7|172414.5|172284.5|172378.1|172248.1|14
1727416350000|2024-09-27 05:52:30|172382.4|172252.4|172383.9|172253.9|172388.6|172258.6|172363|172233|16
1727416360000|2024-09-27 05:52:40|172383.8|172253.8|172393.7|172263.7|172393.7|172263.7|172383.8|172253.8|8
1727416370000|2024-09-27 05:52:50|172390.7|172260.7|172385.2|172255.2|172391.5|172261.5|172373.3|172243.3|10
1727416380000|2024-09-27 05:53:00|172384.4|172254.4|172367.7|172237.7|172388.7|172258.7|172360.4|172230.4|19
1727416390000|2024-09-27 05:53:10|172371.8|172241.8|172364.2|172234.2|172386.4|172256.4|172364.2|172234.2|19
1727416400000|2024-09-27 05:53:20|172368.4|172238.4|172364|172234|172368.4|172238.4|172364|172234|7
1727416410000|2024-09-27 05:53:30|172368.2|172238.2|172364.4|172234.4|172368.5|172238.5|172364.4|172234.4|4
1727416420000|2024-09-27 05:53:40|172361.6|172231.6|172374.4|172244.4|172374.4|172244.4|172359.4|172229.4|4
1727416430000|2024-09-27 05:53:50|172374.5|172244.5|172377|172247|172378.5|172248.5|172371.4|172241.4|15
1727416440000|2024-09-27 05:54:00|172372.6|172242.6|172364.5|172234.5|172377.7|172247.7|172361.4|172231.4|19
1727416450000|2024-09-27 05:54:10|172361.4|172231.4|172360.2|172230.2|172378.7|172248.7|172358.3|172228.3|21
1727416460000|2024-09-27 05:54:20|172357.1|172227.1|172361.6|172231.6|172363.9|172233.9|172357.1|172227.1|19
1727416470000|2024-09-27 05:54:30|172358.5|172228.5|172361.7|172231.7|172361.8|172231.8|172358.3|172228.3|15
1727416480000|2024-09-27 05:54:40|172361.3|172231.3|172371.4|172241.4|172373.6|172258.3|172348.3|172228.2|15
1727416490000|2024-09-27 05:54:50|172348.3|172258.3|172381.2|172251.2|172381.2|172258.3|172348.3|172241.4|18
1727416500000|2024-09-27 05:55:00|172382.7|172252.7|172376.8|172246.8|172382.7|172252.7|172376.7|172246.7|13
1727416510000|2024-09-27 05:55:10|172381.9|172251.9|172376.8|172246.8|172382|172252|172376.7|172246.7|12
1727416520000|2024-09-27 05:55:20|172382.1|172252.1|172376.9|172246.9|172382.1|172252.1|172376.8|172246.8|7
1727416530000|2024-09-27 05:55:30|172385.4|172255.4|172374.8|172244.8|172385.4|172255.4|172374.8|172244.8|2
1727416540000|2024-09-27 05:55:40|172378|172248|172380.1|172250.1|172380.1|172268.2|172358.2|172248|3
1727416550000|2024-09-27 05:55:50|172376.6|172246.6|172378.4|172248.4|172387.4|172257.4|172376.6|172246.6|3
1727416560000|2024-09-27 05:56:00|172378.1|172248.1|172376.4|172246.4|172381.4|172251.4|172375.8|172245.8|9
1727416570000|2024-09-27 05:56:10|172367.3|172237.3|172350.3|172220.3|172369.6|172239.6|172350.3|172220.3|10
1727416580000|2024-09-27 05:56:20|172321.7|172191.7|172292.9|172162.9|172321.9|172191.9|172282.9|172152.9|14
1727416590000|2024-09-27 05:56:30|172294.6|172164.6|172286.6|172156.6|172311.1|172171.9|172277.6|172110.7|23
1727416600000|2024-09-27 05:56:40|172281|172151|172268.1|172138.1|172316.8|172153.3|172258.5|172102.4|9
1727416610000|2024-09-27 05:56:50|172288.3|172158.3|172316|172114.9|172316|172158.3|172278.3|172094.9|7
1727416620000|2024-09-27 05:57:00|172317.6|172136.9|172280.8|172150.8|172319.2|172155.5|172266.9|172136.9|9
1727416630000|2024-09-27 05:57:10|172281.9|172151.9|172277.3|172147.3|172285.5|172155.5|172270.2|172140.2|9
1727416640000|2024-09-27 05:57:20|172275.2|172145.2|172273.7|172143.7|172276.5|172146.5|172265.6|172135.6|19
1727416650000|2024-09-27 05:57:30|172281.7|172151.7|172281.4|172151.4|172281.7|172151.7|172273.7|172143.7|8
1727416660000|2024-09-27 05:57:40|172281.6|172151.6|172269|172139|172281.6|172151.6|172264.9|172134.9|10
1727416670000|2024-09-27 05:57:50|172272.9|172142.9|172265.4|172135.4|172272.9|172142.9|172265.4|172135.4|4
1727416680000|2024-09-27 05:58:00|172273|172143|172271.5|172141.5|172273|172143|172269.1|172139.1|8
1727416690000|2024-09-27 05:58:10|172270.5|172140.5|172267.6|172137.6|172270.5|172140.5|172267.6|172137.6|2
1727416700000|2024-09-27 05:58:20|172270.6|172140.6|172263.3|172133.3|172270.6|172140.6|172247.3|172117.3|7
1727416710000|2024-09-27 05:58:30|172263.5|172133.5|172229.5|172099.5|172263.5|172133.5|172219|172089|12
1727416720000|2024-09-27 05:58:40|172229.3|172099.3|172229.7|172099.7|172229.7|172099.7|172229.3|172099.3|6
1727416730000|2024-09-27 05:58:50|172229.9|172099.9|172230.6|172100.6|172230.8|172100.8|172229.8|172099.8|4
1727416740000|2024-09-27 05:59:00|172231.1|172101.1|172234.2|172104.2|172243.2|172113.2|172225.6|172095.6|14
1727416750000|2024-09-27 05:59:10|172229.3|172099.3|172230.3|172100.3|172237.8|172107.8|172223.7|172093.7|14
1727416760000|2024-09-27 05:59:20|172225.3|172095.3|172230|172100|172230|172100|172219.7|172089.7|11
1727416770000|2024-09-27 05:59:30|172233.3|172103.3|172239.6|172109.6|172245.5|172115.5|172228.6|172098.6|18
1727416780000|2024-09-27 05:59:40|172233.3|172103.3|172231.3|172101.3|172235.3|172105.3|172231.3|172101.3|11
1727416790000|2024-09-27 05:59:50|172233.7|172103.7|172233.6|172103.6|172236.8|172106.8|172231.1|172101.1|12
1727416800000|2024-09-27 06:00:00|172227.4|172097.4|172262.5|172132.5|172262.5|172132.5|172224.3|172094.3|19
1727416810000|2024-09-27 06:00:10|172253|172123|172243.8|172113.8|172267.7|172137.7|172243.8|172113.8|6
1727416820000|2024-09-27 06:00:20|172241.3|172111.3|172237.1|172107.1|172241.3|172111.3|172237.1|172107.1|5
1727416830000|2024-09-27 06:00:30|172236.1|172106.1|172236.8|172106.8|172244.7|172114.7|172210.8|172080.8|12
1727416840000|2024-09-27 06:00:40|172237.2|172107.2|172218.7|172088.7|172237.3|172107.3|172204|172074|8
1727416850000|2024-09-27 06:00:50|172221.9|172091.9|172212.9|172082.9|172239.2|172109.2|172212.9|172082.9|12
1727416860000|2024-09-27 06:01:00|172210.4|172080.4|172208|172078|172218.7|172088.7|172202.7|172072.7|12
1727416870000|2024-09-27 06:01:10|172216.7|172086.7|172205.6|172075.6|172222.4|172092.4|172205.6|172075.6|6
1727416880000|2024-09-27 06:01:20|172204.3|172074.3|172205.8|172075.8|172205.8|172075.8|172202.5|172072.5|6
1727416890000|2024-09-27 06:01:30|172204.3|172074.3|172203.3|172073.3|172204.3|172074.3|172203.3|172073.3|2
1727416900000|2024-09-27 06:01:40|172203.4|172073.4|172211.1|172081.1|172214.2|172084.2|172203.4|172073.4|7
1727416910000|2024-09-27 06:01:50|172210.1|172080.1|172210|172080|172211.3|172081.3|172210|172080|6
1727416920000|2024-09-27 06:02:00|172209.8|172079.8|172212|172082|172212|172082|172195.5|172065.5|11
1727416930000|2024-09-27 06:02:10|172213.1|172083.1|172214|172084|172214|172084|172212|172082|6
1727416940000|2024-09-27 06:02:20|172213.6|172083.6|172189|172059|172213.6|172083.6|172188.1|172058.1|8
1727416950000|2024-09-27 06:02:30|172189.7|172059.7|172191.5|172061.5|172191.5|172061.5|172178.7|172048.7|9
1727416960000|2024-09-27 06:02:40|172193.1|172063.1|172204.1|172074.1|172204.1|172074.1|172193.1|172063.1|9
1727416970000|2024-09-27 06:02:50|172203.8|172073.8|172210.3|172080.3|172210.3|172080.3|172202.7|172072.7|5
1727416980000|2024-09-27 06:03:00|172209.4|172079.4|172205.5|172075.5|172210.3|172080.3|172205.5|172075.5|4
1727416990000|2024-09-27 06:03:10|172209.5|172079.5|172205.9|172075.9|172212.7|172082.7|172205.9|172075.9|9
1727417000000|2024-09-27 06:03:20|172206|172076|172204.9|172074.9|172206|172076|172204.2|172074.2|6
1727417010000|2024-09-27 06:03:30|172205.9|172075.9|172202.4|172072.4|172205.9|172075.9|172200.3|172070.3|7
1727417020000|2024-09-27 06:03:40|172192.5|172062.5|172142.7|172012.7|172192.5|172062.5|172140.8|172010.8|11
1727417030000|2024-09-27 06:03:50|172143.4|172013.4|172142|172012|172143.4|172013.4|172142|172012|2
1727417040000|2024-09-27 06:04:00|172139.7|172009.7|172139.4|172009.4|172140.4|172010.4|172135.5|172005.5|9
1727417050000|2024-09-27 06:04:10|172139.3|172009.3|172139.4|172009.4|172139.9|172009.9|172137.8|172007.8|4
1727417060000|2024-09-27 06:04:20|172138.9|172008.9|172162.2|172032.2|172167.5|172037.5|172138.9|172008.9|10
1727417070000|2024-09-27 06:04:30|172162|172032|172153.7|172023.7|172162|172032|172152.8|172022.8|7
1727417080000|2024-09-27 06:04:40|172152.8|172022.8|172141.5|172011.5|172152.9|172022.9|172141.5|172011.5|7
1727417090000|2024-09-27 06:04:50|172139.9|172009.9|172142.3|172012.3|172149.3|172019.3|172139.8|172009.8|9
1727417100000|2024-09-27 06:05:00|172140.6|172010.6|172148.4|172018.4|172148.4|172018.4|172136.7|172006.7|9
1727417110000|2024-09-27 06:05:10|172149.3|172019.3|172144.4|172014.4|172153.1|172023.1|172144.4|172014.4|8
1727417120000|2024-09-27 06:05:20|172144.5|172014.5|172142.8|172012.8|172150.8|172020.8|172142.8|172012.8|9
1727417130000|2024-09-27 06:05:30|172143.8|172013.8|172202.1|172072.1|172202.1|172072.1|172142.3|172012.3|14
1727417140000|2024-09-27 06:05:40|172201.1|172071.1|172216.1|172086.1|172216.1|172086.1|172196.9|172066.9|13
1727417150000|2024-09-27 06:05:50|172219.4|172089.4|172216.9|172086.9|172219.4|172089.4|172216.9|172086.9|2
1727417160000|2024-09-27 06:06:00|172219.5|172089.5|172247.3|172117.3|172249.4|172119.4|172219.5|172089.5|11
1727417170000|2024-09-27 06:06:10|172246.2|172116.2|172251.6|172121.6|172251.6|172121.6|172246.2|172116.2|4
1727417180000|2024-09-27 06:06:20|172253.8|172123.8|172253.9|172123.9|172253.9|172123.9|172252.4|172122.4|4
1727417200000|2024-09-27 06:06:40|172259.5|172129.5|172259.5|172129.5|172259.5|172129.5|172259.5|172129.5|1
1727417210000|2024-09-27 06:06:50|172255.8|172125.8|172255.8|172125.8|172255.8|172125.8|172255.8|172125.8|1
1727417220000|2024-09-27 06:07:00|172251.7|172121.7|172248.7|172118.7|172252.6|172122.6|172242.4|172112.4|7
1727417230000|2024-09-27 06:07:10|172251.9|172121.9|172256.9|172126.9|172258.9|172128.9|172251.9|172121.9|3
1727417240000|2024-09-27 06:07:20|172258.7|172128.7|172258.7|172128.7|172258.7|172128.7|172258.7|172128.7|1
1727417260000|2024-09-27 06:07:40|172261.2|172131.2|172261.2|172131.2|172261.2|172131.2|172261.2|172131.2|1
1727417280000|2024-09-27 06:08:00|172258.5|172128.5|172258.5|172128.5|172258.5|172128.5|172258.5|172128.5|1
1727417290000|2024-09-27 06:08:10|172303.3|172173.3|172289.2|172159.2|172303.3|172173.3|172256.2|172126.2|15
1727417300000|2024-09-27 06:08:20|172286.5|172156.5|172289.2|172159.2|172289.2|172159.2|172276.8|172146.8|8
1727417310000|2024-09-27 06:08:30|172291.3|172161.3|172350.6|172220.6|172359.8|172229.8|172291.3|172161.3|7
1727417320000|2024-09-27 06:08:40|172347.6|172217.6|172303.1|172173.1|172352.5|172222.5|172293.6|172163.6|17
1727417330000|2024-09-27 06:08:50|172300.7|172170.7|172275.8|172145.8|172305|172175|172275.8|172145.8|8
1727417340000|2024-09-27 06:09:00|172270.8|172140.8|172299.3|172169.3|172316.1|172186.1|172270.8|172140.8|11
1727417350000|2024-09-27 06:09:10|172299.8|172169.8|172299.8|172169.8|172299.8|172169.8|172299.8|172169.8|1
1727417360000|2024-09-27 06:09:20|172303.2|172173.2|172348.8|172218.8|172349.6|172219.6|172303.2|172173.2|9
1727417370000|2024-09-27 06:09:30|172345.6|172215.6|172341.3|172211.3|172358.5|172228.5|172335.6|172205.6|18
1727417380000|2024-09-27 06:09:40|172325.7|172195.7|172330.7|172200.7|172333.4|172203.4|172325.7|172195.7|12
1727417390000|2024-09-27 06:09:50|172335|172205|172330|172200|172337.9|172207.9|172326.8|172196.8|9
1727417400000|2024-09-27 06:10:00|172333.8|172203.8|172336|172206|172336|172206|172326.4|172196.4|6
1727417410000|2024-09-27 06:10:10|172338.3|172208.3|172335.9|172205.9|172338.3|172208.3|172335.9|172205.9|2
1727417420000|2024-09-27 06:10:20|172336.8|172206.8|172341.3|172211.3|172342.2|172212.2|172334.8|172204.8|5
1727417430000|2024-09-27 06:10:30|172339.3|172209.3|172344|172214|172344|172214|172332.5|172202.5|8
1727417440000|2024-09-27 06:10:40|172348.8|172218.8|172346.2|172216.2|172349.6|172219.6|172346.2|172216.2|3
1727417450000|2024-09-27 06:10:50|172344.1|172214.1|172343.8|172213.8|172346.1|172216.1|172343.8|172213.8|5
1727417460000|2024-09-27 06:11:00|172346.1|172216.1|172353.5|172223.5|172358.9|172228.9|172346.1|172216.1|8
1727417470000|2024-09-27 06:11:10|172354.6|172224.6|172351.8|172221.8|172354.6|172224.6|172351.3|172221.3|5
1727417480000|2024-09-27 06:11:20|172348.7|172218.7|172351.7|172221.7|172351.8|172221.8|172348.7|172218.7|3
1727417490000|2024-09-27 06:11:30|172349.7|172219.7|172349|172219|172353.7|172223.7|172343.6|172213.6|8
1727417500000|2024-09-27 06:11:40|172351.4|172221.4|172351.5|172221.5|172360.8|172230.8|172348.7|172218.7|8
1727417510000|2024-09-27 06:11:50|172353.7|172223.7|172349.7|172219.7|172353.7|172223.7|172347.1|172217.1|5
1727417520000|2024-09-27 06:12:00|172351.4|172221.4|172351.4|172221.4|172351.4|172221.4|172351.4|172221.4|1
1727417530000|2024-09-27 06:12:10|172351|172221|172351|172221|172351|172221|172351|172221|1
1727417540000|2024-09-27 06:12:20|172348.2|172218.2|172348.2|172218.2|172348.2|172218.2|172348.2|172218.2|1
1727417550000|2024-09-27 06:12:30|172343.2|172213.2|172347.1|172217.1|172354.7|172224.7|172343.2|172213.2|4
1727417560000|2024-09-27 06:12:40|172347.6|172217.6|172348.1|172218.1|172348.1|172218.1|172345.2|172215.2|9
1727417570000|2024-09-27 06:12:50|172347.5|172217.5|172345.7|172215.7|172348.1|172218.1|172345.7|172215.7|3
1727417580000|2024-09-27 06:13:00|172343.2|172213.2|172346|172216|172346|172216|172343.2|172213.2|2
1727417590000|2024-09-27 06:13:10|172348|172218|172348|172218|172348|172218|172348|172218|1
1727417600000|2024-09-27 06:13:20|172349.4|172219.4|172342.3|172212.3|172352.5|172222.5|172342.3|172212.3|4
1727417610000|2024-09-27 06:13:30|172344.6|172214.6|172342.2|172212.2|172345.6|172215.6|172341.1|172211.1|5
1727417620000|2024-09-27 06:13:40|172339.3|172209.3|172344.2|172214.2|172344.2|172214.2|172339.3|172209.3|6
1727417630000|2024-09-27 06:13:50|172342.2|172212.2|172335.2|172205.2|172342.2|172212.2|172316.6|172186.6|4
1727417640000|2024-09-27 06:14:00|172337.2|172207.2|172345.2|172215.2|172345.2|172215.2|172300.2|172170.2|11
1727417650000|2024-09-27 06:14:10|172346.8|172216.8|172342.3|172212.3|172346.8|172216.8|172342.3|172212.3|3
1727417660000|2024-09-27 06:14:20|172340.7|172210.7|172353.7|172223.7|172353.7|172223.7|172340.7|172210.7|13
1727417670000|2024-09-27 06:14:30|172353.6|172223.6|172337.1|172207.1|172353.6|172223.6|172337.1|172207.1|8
1727417680000|2024-09-27 06:14:40|172334.6|172204.6|172326.9|172196.9|172334.6|172204.6|172324.6|172194.6|8
1727417690000|2024-09-27 06:14:50|172331|172201|172335|172205|172341.1|172211.1|172331|172201|7
1727417700000|2024-09-27 06:15:00|172331.9|172201.9|172320.7|172190.7|172331.9|172201.9|172318|172188|11
1727417710000|2024-09-27 06:15:10|172322.9|172192.9|172318.2|172188.2|172325.3|172195.3|172318.2|172188.2|9
1727417720000|2024-09-27 06:15:20|172321.1|172191.1|172326.9|172196.9|172327.1|172197.1|172321.1|172191.1|12
1727417730000|2024-09-27 06:15:30|172323.9|172193.9|172318.8|172188.8|172326.9|172196.9|172318.8|172188.8|5
1727417740000|2024-09-27 06:15:40|172317.9|172187.9|172312.1|172182.1|172317.9|172187.9|172312.1|172182.1|2
1727417750000|2024-09-27 06:15:50|172312|172182|172308.2|172178.2|172312|172182|172305.5|172175.5|5
1727417760000|2024-09-27 06:16:00|172305.9|172175.9|172302.8|172172.8|172305.9|172175.9|172302.8|172172.8|2
1727417770000|2024-09-27 06:16:10|172299.3|172169.3|172298.2|172168.2|172300.6|172170.6|172297.4|172167.4|7
1727417780000|2024-09-27 06:16:20|172300|172170|172318.1|172188.1|172318.1|172188.1|172300|172170|5
1727417790000|2024-09-27 06:16:30|172320.5|172190.5|172320.5|172190.5|172320.5|172190.5|172318.9|172188.9|3
1727417800000|2024-09-27 06:16:40|172318.2|172188.2|172312.8|172182.8|172318.2|172188.2|172312.8|172182.8|2
1727417810000|2024-09-27 06:16:50|172310.7|172180.7|172307.4|172177.4|172312.7|172182.7|172307.4|172177.4|4
1727417820000|2024-09-27 06:17:00|172304.5|172174.5|172304.5|172174.5|172304.5|172174.5|172304.5|172174.5|1
1727417830000|2024-09-27 06:17:10|172302.2|172172.2|172303.9|172173.9|172305|172175|172302.2|172172.2|3
1727417840000|2024-09-27 06:17:20|172301|172171|172301.1|172171.1|172303.4|172173.4|172301|172171|3
1727417850000|2024-09-27 06:17:30|172303.8|172173.8|172301.4|172171.4|172303.8|172173.8|172301.4|172171.4|2
1727417860000|2024-09-27 06:17:40|172299.1|172169.1|172329.7|172199.7|172330.3|172200.3|172284.7|172154.7|9
1727417870000|2024-09-27 06:17:50|172327.1|172197.1|172306.1|172176.1|172327.1|172197.1|172306.1|172176.1|7
1727417880000|2024-09-27 06:18:00|172303.1|172173.1|172303.8|172173.8|172303.8|172173.8|172303.1|172173.1|2
1727417890000|2024-09-27 06:18:10|172302.3|172172.3|172300.9|172170.9|172304.7|172174.7|172300.9|172170.9|11
1727417900000|2024-09-27 06:18:20|172304.2|172174.2|172298.2|172168.2|172304.2|172174.2|172290.2|172160.2|13
1727417910000|2024-09-27 06:18:30|172296.6|172166.6|172315.5|172185.5|172315.5|172185.5|172296.6|172166.6|13
1727417920000|2024-09-27 06:18:40|172310.5|172180.5|172308.7|172178.7|172310.5|172180.5|172308.7|172178.7|2
1727417930000|2024-09-27 06:18:50|172310.6|172180.6|172310.6|172180.6|172310.6|172180.6|172310.6|172180.6|1
1727417940000|2024-09-27 06:19:00|172308.5|172178.5|172305.8|172175.8|172308.5|172178.5|172305.8|172175.8|2
1727417960000|2024-09-27 06:19:20|172303.1|172173.1|172301.5|172171.5|172303.5|172173.5|172299.3|172169.3|4
1727417970000|2024-09-27 06:19:30|172302.7|172172.7|172300.9|172170.9|172302.7|172172.7|172296.7|172166.7|7
1727417980000|2024-09-27 06:19:40|172305.9|172175.9|172325.5|172195.5|172333.7|172203.7|172299.9|172169.9|18
1727417990000|2024-09-27 06:19:50|172325.1|172195.1|172324.4|172194.4|172325.1|172195.1|172317.5|172187.5|9
1727418000000|2024-09-27 06:20:00|172324.7|172194.7|172323.2|172193.2|172324.8|172194.8|172323.2|172193.2|3
1727418010000|2024-09-27 06:20:10|172322.7|172192.7|172322.7|172192.7|172322.7|172192.7|172322.7|172192.7|1
1727418020000|2024-09-27 06:20:20|172321.4|172191.4|172325.8|172195.8|172365.6|172235.6|172302.6|172172.6|14
1727418030000|2024-09-27 06:20:30|172323.4|172193.4|172318.4|172188.4|172325.8|172195.8|172318.4|172188.4|4
1727418040000|2024-09-27 06:20:40|172320.5|172190.5|172328.8|172198.8|172328.8|172198.8|172320.3|172190.3|12
1727418050000|2024-09-27 06:20:50|172326.1|172196.1|172323.8|172193.8|172329.7|172199.7|172323.7|172193.7|8
1727418060000|2024-09-27 06:21:00|172326.4|172196.4|172323.4|172193.4|172326.4|172196.4|172323.4|172193.4|6
1727418070000|2024-09-27 06:21:10|172323.3|172193.3|172323.3|172193.3|172323.3|172193.3|172323.3|172193.3|1
1727418080000|2024-09-27 06:21:20|172326.8|172196.8|172333|172203|172337.9|172207.9|172326.8|172196.8|7
1727418090000|2024-09-27 06:21:30|172336|172206|172333|172203|172336|172206|172333|172203|2
1727418100000|2024-09-27 06:21:40|172336|172206|172330.2|172200.2|172336|172206|172330.2|172200.2|6
1727418110000|2024-09-27 06:21:50|172333.4|172203.4|172339.4|172209.4|172343.1|172213.1|172330.5|172200.5|12
1727418120000|2024-09-27 06:22:00|172336.4|172206.4|172326.3|172196.3|172336.4|172206.4|172314.1|172184.1|13
1727418130000|2024-09-27 06:22:10|172329.1|172199.1|172331.6|172201.6|172331.6|172201.6|172319.8|172189.8|8
1727418140000|2024-09-27 06:22:20|172329.6|172199.6|172331.7|172201.7|172339.9|172209.9|172329.3|172199.3|11
1727418150000|2024-09-27 06:22:30|172329.3|172199.3|172339.1|172209.1|172339.1|172209.1|172328.1|172198.1|6
1727418160000|2024-09-27 06:22:40|172335.2|172205.2|172355.1|172225.1|172372.1|172242.1|172335.2|172205.2|9
1727418170000|2024-09-27 06:22:50|172358.7|172228.7|172320.3|172190.3|172371|172241|172320.3|172190.3|29
1727418180000|2024-09-27 06:23:00|172338.2|172208.2|172308.5|172178.5|172338.2|172208.2|172299.5|172169.5|23
1727418190000|2024-09-27 06:23:10|172313.8|172183.8|172263.1|172133.1|172313.9|172183.9|172263.1|172133.1|22
1727418200000|2024-09-27 06:23:20|172268.8|172138.8|172260.5|172130.5|172268.8|172138.8|172258|172128|22
1727418210000|2024-09-27 06:23:30|172262.6|172132.6|172260.5|172130.5|172262.9|172132.9|172253.6|172123.6|26
1727418220000|2024-09-27 06:23:40|172260.7|172130.7|172273.1|172143.1|172283.1|172153.1|172258.6|172128.6|14
1727418230000|2024-09-27 06:23:50|172276.5|172146.5|172275.1|172145.1|172276.5|172146.5|172265.6|172135.6|17
1727418240000|2024-09-27 06:24:00|172272.9|172142.9|172289.1|172159.1|172289.1|172159.1|172271.9|172141.9|13
1727418250000|2024-09-27 06:24:10|172287.3|172157.3|172279|172149|172287.4|172157.4|172269.1|172139.1|13
1727418260000|2024-09-27 06:24:20|172270.5|172140.5|172255.5|172125.5|172270.5|172140.5|172255.5|172125.5|17
1727418270000|2024-09-27 06:24:30|172261.5|172131.5|172291.5|172161.5|172291.5|172161.5|172261.5|172131.5|10
1727418280000|2024-09-27 06:24:40|172287.4|172157.4|172306.7|172176.7|172309.5|172179.5|172287.4|172157.4|7
1727418290000|2024-09-27 06:24:50|172309.5|172179.5|172300.8|172170.8|172309.5|172179.5|172300.8|172170.8|4
1727418300000|2024-09-27 06:25:00|172298.5|172168.5|172286.7|172156.7|172304.7|172174.7|172286.7|172156.7|17
1727418310000|2024-09-27 06:25:10|172287.6|172157.6|172238.4|172108.4|172287.6|172157.6|172238.4|172108.4|15
1727418320000|2024-09-27 06:25:20|172236.5|172106.5|172213.7|172083.7|172236.5|172106.5|172213.7|172083.7|8
1727418330000|2024-09-27 06:25:30|172215.6|172085.6|172207.7|172077.7|172216|172086|172192.3|172062.3|16
1727418340000|2024-09-27 06:25:40|172205.6|172075.6|172244.9|172114.9|172245|172115|172205.6|172075.6|16
1727418350000|2024-09-27 06:25:50|172242.5|172112.5|172222|172092|172242.5|172128.8|172210.6|172085.6|17
1727418360000|2024-09-27 06:26:00|172200.9|172070.9|172210.3|172080.3|172210.3|172080.3|172193.2|172063.2|13
1727418370000|2024-09-27 06:26:10|172211.6|172081.6|172262.3|172132.3|172266.7|172136.7|172211.6|172081.6|13
1727418380000|2024-09-27 06:26:20|172252.8|172122.8|172273.6|172143.6|172273.6|172149.8|172233.6|172115.7|21
1727418390000|2024-09-27 06:26:30|172268.3|172138.3|172274.9|172144.9|172282.1|172152.1|172259.1|172129.1|19
1727418400000|2024-09-27 06:26:40|172277.1|172147.1|172277.3|172147.3|172279.8|172149.8|172271.7|172141.7|8
1727418410000|2024-09-27 06:26:50|172277.6|172147.6|172310.6|172180.6|172315|172185|172277.6|172147.6|13
1727418420000|2024-09-27 06:27:00|172309.6|172179.6|172311|172181|172314|172184|172304.1|172174.1|11
1727418430000|2024-09-27 06:27:10|172312.1|172182.1|172342|172212|172342|172212|172312.1|172182.1|11
1727418440000|2024-09-27 06:27:20|172339.1|172209.1|172341|172211|172350.5|172220.5|172339.1|172209.1|15
1727418450000|2024-09-27 06:27:30|172341.1|172211.1|172313.1|172183.1|172346.9|172216.9|172313.1|172183.1|17
1727418460000|2024-09-27 06:27:40|172303.8|172173.8|172267.8|172137.8|172313.1|172183.1|172265.8|172135.8|10
1727418470000|2024-09-27 06:27:50|172259.2|172129.2|172250.3|172120.3|172259.2|172129.2|172246.6|172116.6|12
1727418480000|2024-09-27 06:28:00|172252.5|172122.5|172252.3|172122.3|172252.5|172122.5|172246.9|172116.9|11
1727418490000|2024-09-27 06:28:10|172253.6|172123.6|172249.3|172119.3|172253.6|172123.6|172238.5|172108.5|9
1727418500000|2024-09-27 06:28:20|172247.1|172117.1|172207.2|172077.2|172247.1|172117.1|172205.1|172075.1|7
1727418510000|2024-09-27 06:28:30|172210.3|172080.3|172210|172080|172218.2|172088.2|172206.1|172076.1|11
1727418520000|2024-09-27 06:28:40|172213.4|172083.4|172212.6|172082.6|172221.4|172091.4|172212.6|172082.6|8
1727418530000|2024-09-27 06:28:50|172218.6|172088.6|172256.9|172126.9|172262.3|172132.3|172215.5|172085.5|8
1727418540000|2024-09-27 06:29:00|172252.9|172122.9|172219.7|172089.7|172255.1|172125.1|172219.7|172089.7|11
1727418550000|2024-09-27 06:29:10|172217.4|172087.4|172249.1|172119.1|172249.1|172119.1|172217.3|172087.3|14
1727418560000|2024-09-27 06:29:20|172245.9|172115.9|172226.1|172096.1|172245.9|172115.9|172223.9|172093.9|13
1727418570000|2024-09-27 06:29:30|172224|172094|172226.4|172096.4|172229|172099|172222.3|172092.3|13
1727418580000|2024-09-27 06:29:40|172228.9|172098.9|172226.2|172096.2|172228.9|172098.9|172221.2|172091.2|10
1727418590000|2024-09-27 06:29:50|172228.6|172098.6|172237.4|172107.4|172243.7|172113.7|172226.1|172096.1|16
1727418600000|2024-09-27 06:30:00|172235|172105|172222.1|172092.1|172235|172105|172217.3|172087.3|13
1727418610000|2024-09-27 06:30:10|172216.9|172086.9|172191.1|172061.1|172224.1|172094.1|172191.1|172061.1|6
1727418620000|2024-09-27 06:30:20|172198.6|172068.6|172192|172062|172198.6|172068.6|172192|172062|4
1727418630000|2024-09-27 06:30:30|172189.3|172059.3|172141.5|172011.5|172189.3|172059.3|172128.7|171998.7|14
1727418640000|2024-09-27 06:30:40|172138.6|172008.6|172141.8|172011.8|172143|172013|172138.6|172008.6|9
1727418650000|2024-09-27 06:30:50|172141.9|172011.9|172109.6|171979.6|172151.8|172021.8|172109.1|171979.1|20
1727418660000|2024-09-27 06:31:00|172111|171981|172107.6|171977.6|172112.8|171982.8|172106.9|171976.9|11
1727418670000|2024-09-27 06:31:10|172104|171974|172043.9|171913.9|172104|171974|172043.9|171913.9|4
1727418680000|2024-09-27 06:31:20|172042.8|171912.8|172042.8|171912.8|172042.8|171912.8|172042.4|171912.4|3
1727418690000|2024-09-27 06:31:30|172041.8|171911.8|172025.2|171895.2|172042.8|171912.8|172016.6|171886.6|11
1727418700000|2024-09-27 06:31:40|172020.8|171890.8|172072.5|171942.5|172076.8|171946.8|172014.1|171884.1|23
1727418710000|2024-09-27 06:31:50|172073.3|171943.3|172098.9|171968.9|172114.5|171984.5|172069.4|171939.4|17
1727418720000|2024-09-27 06:32:00|172098|171968|172091.1|172001.1|172098|172005|172046.2|171956.2|16
1727418730000|2024-09-27 06:32:10|172078.2|171988.2|172118.5|171988.5|172118.5|172006.4|172078.2|171976.8|22
1727418740000|2024-09-27 06:32:20|172114.4|171984.4|172120.7|172030.7|172136.5|172030.7|172100.4|171984.4|19
1727418750000|2024-09-27 06:32:30|172127.4|171997.4|172086.4|171956.4|172127.4|172018.4|172086.4|171956.4|18
1727418760000|2024-09-27 06:32:40|172093.4|171963.4|172100.7|171970.7|172111|171981|172087.7|171957.7|12
1727418770000|2024-09-27 06:32:50|172102.8|171972.8|172099.4|171969.4|172102.8|171972.8|172095.3|171965.3|15
1727418780000|2024-09-27 06:33:00|172102.9|171972.9|172073.6|171943.6|172109.8|171979.8|172073.6|171943.6|19
1727418790000|2024-09-27 06:33:10|172078|171948|172078.9|171948.9|172082.1|171952.1|172074.6|171944.6|10
1727418800000|2024-09-27 06:33:20|172084.2|171954.2|172092.9|171962.9|172092.9|171962.9|172084.2|171954.2|6
1727418810000|2024-09-27 06:33:30|172091.8|171961.8|172087.3|171957.3|172099.2|171969.2|172084.9|171954.9|14
1727418820000|2024-09-27 06:33:40|172088.3|171958.3|172085|171995|172109.2|171995|172085|171957.3|9
1727418830000|2024-09-27 06:33:50|172082.6|171992.6|172078|171948|172102.5|171992.6|172063.5|171948|25
1727418840000|2024-09-27 06:34:00|172075.7|171945.7|172079.1|171949.1|172079.1|171949.1|172073.4|171943.4|12
1727418850000|2024-09-27 06:34:10|172078.4|171948.4|172008.8|171918.8|172080.6|171950.6|172008.8|171902.2|19
1727418860000|2024-09-27 06:34:20|171991.4|171901.4|172016.7|171886.7|172016.7|171901.4|171991.4|171878.3|23
1727418870000|2024-09-27 06:34:30|172019.6|171889.6|171992.1|171902.1|172033|171923.2|171990.7|171889.6|29
1727418880000|2024-09-27 06:34:40|171994.2|171904.2|172009|171879|172009|171904.2|171988.6|171874.1|13
1727418890000|2024-09-27 06:34:50|172008|171878|172006.5|171876.5|172010.8|171880.8|171997.2|171867.2|11
1727418900000|2024-09-27 06:35:00|172008.7|171878.7|172013.1|171883.1|172014.5|171884.5|172003.6|171873.6|12
1727418910000|2024-09-27 06:35:10|172012.9|171882.9|172011|171881|172016.8|171886.8|172011|171881|3
1727418920000|2024-09-27 06:35:20|172016.8|171886.8|172006.6|171876.6|172016.8|171888.6|171978.6|171864.8|18
1727418930000|2024-09-27 06:35:30|172008.9|171878.9|172015.4|171925.4|172036.5|171925.4|171989.3|171878.9|15
1727418940000|2024-09-27 06:35:40|172012.4|171922.4|172027.7|171897.7|172036.9|171930.4|172012.4|171889|24
1727418950000|2024-09-27 06:35:50|172036.2|171906.2|172023.6|171893.6|172036.2|171906.2|172023.6|171893.6|9
1727418960000|2024-09-27 06:36:00|172022.6|171892.6|172032.9|171902.9|172037.7|171907.7|172014.3|171884.3|22
1727418970000|2024-09-27 06:36:10|172039.3|171909.3|172033.8|171943.8|172053.8|171945.6|172028.3|171902.9|19
1727418980000|2024-09-27 06:36:20|172041.5|171951.5|172104.2|172014.2|172104.2|172014.2|172041.5|171951.5|17
1727418990000|2024-09-27 06:36:30|172106.8|172016.8|172154.8|172024.8|172154.8|172024.8|172106.4|172016.4|16
1727419000000|2024-09-27 06:36:40|172154.9|172024.9|172163.1|172033.1|172163.1|172033.1|172154.9|172024.9|11
1727419010000|2024-09-27 06:36:50|172184.8|172094.8|172190|172100|172226.1|172113.6|172177.2|172087.2|25
1727419020000|2024-09-27 06:37:00|172189|172099|172205.7|172075.7|172205.7|172103.1|172187.5|172068.5|12
1727419030000|2024-09-27 06:37:10|172206.4|172076.4|172203.4|172073.4|172225.6|172111|172200|172070.4|18
1727419040000|2024-09-27 06:37:20|172202.3|172072.3|172208|172078|172211.8|172081.8|172200.8|172070.8|14
1727419050000|2024-09-27 06:37:30|172216.7|172086.7|172203.6|172113.6|172216.7|172113.7|172200.9|172086.7|9
1727419060000|2024-09-27 06:37:40|172204.7|172114.7|172198.7|172108.7|172204.7|172114.7|172191.8|172101.8|10
1727419070000|2024-09-27 06:37:50|172195.8|172105.8|172178.2|172088.2|172204.2|172114.2|172178.2|172088.2|9
1727419080000|2024-09-27 06:38:00|172177.2|172087.2|172175.4|172045.4|172182.4|172089|172169.6|172039.6|12
1727419090000|2024-09-27 06:38:10|172175.7|172045.7|172202.5|172072.5|172205.6|172075.6|172175.7|172045.7|16
1727419100000|2024-09-27 06:38:20|172204|172074|172212.2|172082.2|172212.2|172082.2|172204|172074|8
1727419110000|2024-09-27 06:38:30|172224.6|172094.6|172257.7|172127.7|172257.7|172127.7|172224.6|172094.6|11
1727419120000|2024-09-27 06:38:40|172257.8|172127.8|172255.9|172125.9|172258.4|172128.4|172255.9|172125.9|7
1727419130000|2024-09-27 06:38:50|172257.8|172127.8|172279|172149|172285.6|172155.6|172257.8|172127.8|16
1727419140000|2024-09-27 06:39:00|172267.6|172137.6|172266.4|172136.4|172282.4|172152.4|172265.4|172135.4|10
1727419150000|2024-09-27 06:39:10|172264|172134|172262.4|172132.4|172267.2|172137.2|172262.4|172132.4|8
1727419160000|2024-09-27 06:39:20|172266.9|172136.9|172284.4|172154.4|172290.4|172160.4|172266.9|172136.9|9
1727419170000|2024-09-27 06:39:30|172289.1|172159.1|172281.9|172151.9|172289.9|172159.9|172280|172150|6
1727419180000|2024-09-27 06:39:40|172280.7|172150.7|172270.8|172140.8|172280.7|172150.7|172268.2|172138.2|5
1727419190000|2024-09-27 06:39:50|172273.1|172143.1|172274.1|172144.1|172275.2|172145.2|172272.7|172142.7|4
1727419200000|2024-09-27 06:40:00|172271.6|172141.6|172263.5|172133.5|172272.5|172142.5|172263.5|172133.5|12
1727419210000|2024-09-27 06:40:10|172263.6|172133.6|172261.4|172131.4|172267.1|172137.1|172261.4|172131.4|10
1727419220000|2024-09-27 06:40:20|172272|172142|172265.5|172135.5|172272|172142|172260.2|172130.2|7
1727419230000|2024-09-27 06:40:30|172263.1|172133.1|172261|172131|172263.1|172133.1|172261|172131|4
1727419240000|2024-09-27 06:40:40|172261.1|172131.1|172286.9|172156.9|172286.9|172156.9|172261.1|172131.1|10
1727419250000|2024-09-27 06:40:50|172286.7|172156.7|172276.7|172146.7|172286.7|172156.7|172275.4|172145.4|7
1727419260000|2024-09-27 06:41:00|172278.2|172148.2|172303.5|172173.5|172303.6|172173.6|172278.2|172148.2|11
1727419270000|2024-09-27 06:41:10|172305.8|172175.8|172335.7|172205.7|172342.2|172212.2|172305.8|172175.8|16
1727419280000|2024-09-27 06:41:20|172334.9|172204.9|172337.6|172207.6|172337.6|172207.6|172334.9|172204.9|6
1727419290000|2024-09-27 06:41:30|172338.6|172208.6|172338.2|172248.2|172356.8|172249.1|172333.8|172208.1|17
1727419300000|2024-09-27 06:41:40|172349.2|172219.2|172313.2|172223.2|172357.2|172247.1|172313.2|172214.6|14
1727419310000|2024-09-27 06:41:50|172315.1|172225.1|172340.2|172210.2|172349.7|172239|172315.1|172209|16
1727419320000|2024-09-27 06:42:00|172341.7|172211.7|172318|172228|172341.7|172235.4|172318|172206.6|9
1727419330000|2024-09-27 06:42:10|172318.1|172228.1|172308.1|172218.1|172322.3|172232.3|172307.9|172217.9|12
1727419340000|2024-09-27 06:42:20|172253.5|172123.5|172287|172157|172288.6|172177.7|172253.5|172123.5|26
1727419350000|2024-09-27 06:42:30|172284.9|172154.9|172287.8|172157.8|172287.8|172157.8|172284.5|172154.5|10
1727419360000|2024-09-27 06:42:40|172287|172157|172286.8|172156.8|172289.5|172159.5|172284.8|172154.8|5
1727419370000|2024-09-27 06:42:50|172284.6|172154.6|172283.2|172153.2|172287.1|172157.1|172281.5|172151.5|13
1727419380000|2024-09-27 06:43:00|172279.1|172149.1|172284.6|172154.6|172284.8|172154.8|172277.8|172147.8|9
1727419390000|2024-09-27 06:43:10|172284.7|172154.7|172287.4|172157.4|172287.4|172157.4|172284.7|172154.7|3
1727419400000|2024-09-27 06:43:20|172287.6|172157.6|172287.5|172157.5|172287.6|172157.6|172287.5|172157.5|2
1727419410000|2024-09-27 06:43:30|172302.1|172172.1|172334.2|172204.2|172339.4|172209.4|172302.1|172172.1|13
1727419420000|2024-09-27 06:43:40|172332.9|172202.9|172348.7|172218.7|172354.5|172224.5|172332.9|172202.9|18
1727419430000|2024-09-27 06:43:50|172350.8|172220.8|172355.8|172225.8|172358.6|172228.6|172350.2|172220.2|11
1727419440000|2024-09-27 06:44:00|172353|172223|172377|172247|172378.7|172248.7|172347.3|172217.3|14
1727419450000|2024-09-27 06:44:10|172376.5|172246.5|172380.9|172250.9|172380.9|172250.9|172376.5|172246.5|8
1727419460000|2024-09-27 06:44:20|172380.2|172250.2|172380.8|172250.8|172381.2|172251.2|172376.6|172246.6|10
1727419470000|2024-09-27 06:44:30|172381.6|172251.6|172379.6|172249.6|172382.6|172252.6|172378.6|172248.6|6
1727419480000|2024-09-27 06:44:40|172381|172251|172379.6|172249.6|172381.5|172251.5|172375.5|172245.5|7
1727419490000|2024-09-27 06:44:50|172380.4|172250.4|172385.9|172255.9|172388.2|172258.2|172377.1|172247.1|9
1727419500000|2024-09-27 06:45:00|172386.2|172256.2|172391.2|172301.2|172441.7|172317.3|172386.2|172256.2|34
1727419510000|2024-09-27 06:45:10|172399.7|172309.7|172402.3|172312.3|172435.8|172328.2|172394.1|172304.1|26
1727419520000|2024-09-27 06:45:20|172406.2|172316.2|172440.4|172310.4|172440.4|172317.4|172406.2|172285.2|26
1727419530000|2024-09-27 06:45:30|172437|172307|172447.1|172317.1|172451|172321|172437|172307|21
1727419540000|2024-09-27 06:45:40|172451|172321|172426.4|172296.4|172454.2|172336.9|172404.6|172292.1|23
1727419550000|2024-09-27 06:45:50|172430.5|172300.5|172432.1|172302.1|172432.5|172311.6|172401.6|172289.5|23
1727419560000|2024-09-27 06:46:00|172425.6|172295.6|172443.2|172313.2|172446|172316|172401.5|172289.3|31
1727419570000|2024-09-27 06:46:10|172445.7|172315.7|172428|172338|172445.7|172340.9|172422.3|172315.7|25
1727419580000|2024-09-27 06:46:20|172426.5|172336.5|172401.7|172311.7|172428.6|172338.6|172389.7|172299.7|19
1727419590000|2024-09-27 06:46:30|172402.2|172312.2|172419.1|172329.1|172424.4|172334.4|172402.2|172312.2|19
1727419600000|2024-09-27 06:46:40|172417.1|172327.1|172426.1|172296.1|172426.1|172327.1|172399.2|172280.2|19
1727419610000|2024-09-27 06:46:50|172423.4|172293.4|172396.1|172266.1|172423.4|172293.4|172393.2|172263.2|15
1727419620000|2024-09-27 06:47:00|172395.8|172265.8|172399.7|172269.7|172407.8|172277.8|172395.5|172265.5|16
1727419630000|2024-09-27 06:47:10|172397.9|172267.9|172405.7|172275.7|172408|172278|172397.9|172267.9|14
1727419640000|2024-09-27 06:47:20|172407.4|172277.4|172407.2|172277.2|172424.3|172294.3|172406.2|172276.2|12
1727419650000|2024-09-27 06:47:30|172405.4|172275.4|172404.4|172274.4|172408.2|172278.2|172385.7|172255.7|14
1727419660000|2024-09-27 06:47:40|172408.5|172278.5|172422.7|172292.7|172424.9|172294.9|172406.4|172276.4|10
1727419670000|2024-09-27 06:47:50|172420.9|172290.9|172411.7|172281.7|172420.9|172290.9|172411.2|172281.2|7
1727419680000|2024-09-27 06:48:00|172411.6|172281.6|172345.2|172255.2|172411.6|172281.6|172342.9|172252.9|13
1727419690000|2024-09-27 06:48:10|172342.5|172252.5|172342|172212|172353.7|172252.5|172329.2|172209.5|22
1727419700000|2024-09-27 06:48:20|172341.2|172211.2|172263.7|172173.7|172341.2|172211.2|172239.5|172149.5|27
1727419710000|2024-09-27 06:48:30|172258.3|172168.3|172258.5|172168.5|172266.4|172176.4|172255.6|172165.6|21
1727419720000|2024-09-27 06:48:40|172258.7|172168.7|172235.3|172145.3|172258.7|172168.7|172233.6|172143.6|13
1727419730000|2024-09-27 06:48:50|172234.8|172144.8|172217|172127|172236.2|172146.2|172198.4|172108.4|17
1727419740000|2024-09-27 06:49:00|172218.8|172128.8|172227.1|172137.1|172232.5|172142.5|172214.9|172124.9|21
1727419750000|2024-09-27 06:49:10|172221.8|172131.8|172198.3|172108.3|172221.8|172131.8|172198.3|172108.3|12
1727419760000|2024-09-27 06:49:20|172198.5|172108.5|172201|172111|172205|172115|172198.5|172108.5|9
1727419770000|2024-09-27 06:49:30|172200|172110|172217.8|172127.8|172218.6|172128.6|172198.5|172108.5|10
1727419780000|2024-09-27 06:49:40|172218.7|172128.7|172231.1|172141.1|172234|172144|172218.2|172128.2|14
1727419790000|2024-09-27 06:49:50|172228.2|172138.2|172239.2|172149.2|172241.8|172151.8|172220.4|172130.4|11
1727419800000|2024-09-27 06:50:00|172243.5|172153.5|172248.6|172158.6|172248.6|172158.6|172239.7|172149.7|17
1727419810000|2024-09-27 06:50:10|172246.3|172156.3|172268.2|172138.2|172275.4|172159.4|172246.3|172135.5|15
1727419820000|2024-09-27 06:50:20|172266.4|172136.4|172267.6|172137.6|172269.2|172139.2|172266.4|172136.4|4
1727419830000|2024-09-27 06:50:30|172269|172139|172269.2|172139.2|172271.2|172141.2|172265|172135|9
1727419840000|2024-09-27 06:50:40|172269.4|172139.4|172237.4|172147.4|172273.8|172148.8|172230.6|172135.6|16
1727419850000|2024-09-27 06:50:50|172239.7|172149.7|172240.5|172150.5|172240.5|172150.5|172239.7|172149.7|2
1727419860000|2024-09-27 06:51:00|172242.3|172152.3|172242.2|172152.2|172244.1|172154.1|172242.2|172152.2|4
1727419870000|2024-09-27 06:51:10|172242.1|172152.1|172241.8|172151.8|172242.3|172152.3|172239.7|172149.7|7
1727419880000|2024-09-27 06:51:20|172243.7|172153.7|172222.3|172132.3|172252.8|172162.8|172216|172126|12
1727419890000|2024-09-27 06:51:30|172223.6|172133.6|172223.2|172133.2|172226.3|172136.3|172223.2|172133.2|7
1727419900000|2024-09-27 06:51:40|172224.5|172134.5|172230.3|172140.3|172230.3|172140.3|172221.5|172131.5|9
1727419910000|2024-09-27 06:51:50|172228.4|172138.4|172227.2|172137.2|172231.5|172141.5|172226|172136|11
1727419920000|2024-09-27 06:52:00|172226|172136|172236|172146|172236|172146|172225.2|172135.2|11
1727419930000|2024-09-27 06:52:10|172230.7|172140.7|172229.9|172139.9|172231.7|172141.7|172225.8|172135.8|12
1727419940000|2024-09-27 06:52:20|172231.3|172141.3|172237.3|172147.3|172237.3|172147.3|172227.6|172137.6|10
1727419950000|2024-09-27 06:52:30|172234|172144|172239.7|172149.7|172239.7|172149.7|172234|172144|7
1727419960000|2024-09-27 06:52:40|172240.1|172150.1|172316.6|172186.6|172331.2|172228.4|172238.1|172148.1|15
1727419970000|2024-09-27 06:52:50|172316|172186|172299.1|172209.1|172321.8|172210.7|172294.7|172186|10
1727419980000|2024-09-27 06:53:00|172295.3|172205.3|172291|172201|172295.3|172205.3|172289.1|172199.1|8
1727419990000|2024-09-27 06:53:10|172292.1|172202.1|172294|172204|172294|172204|172290.6|172200.6|7
1727420000000|2024-09-27 06:53:20|172294.4|172204.4|172293.9|172203.9|172296.1|172206.1|172293.3|172203.3|7
1727420010000|2024-09-27 06:53:30|172292.5|172202.5|172269|172179|172292.5|172202.5|172266.6|172176.6|13
1727420020000|2024-09-27 06:53:40|172267.3|172177.3|172263.1|172173.1|172267.3|172177.3|172263.1|172173.1|6
1727420040000|2024-09-27 06:54:00|172261.5|172171.5|172246|172156|172261.5|172171.5|172242.7|172152.7|12
1727420050000|2024-09-27 06:54:10|172245.8|172155.8|172254.6|172164.6|172261.4|172171.4|172245.8|172155.8|11
1727420060000|2024-09-27 06:54:20|172261.6|172171.6|172276.9|172146.9|172280.5|172171.6|172257.7|172146.9|10
1727420070000|2024-09-27 06:54:30|172275.1|172145.1|172273.9|172143.9|172277.8|172147.8|172273.7|172143.7|7
1727420080000|2024-09-27 06:54:40|172277.9|172147.9|172280.3|172150.3|172280.3|172150.3|172270.6|172140.6|11
1727420090000|2024-09-27 06:54:50|172277.9|172147.9|172276.6|172146.6|172283.8|172153.8|172272.9|172142.9|13
1727420100000|2024-09-27 06:55:00|172278.5|172148.5|172287.2|172157.2|172291|172161|172278.5|172148.5|13
1727420110000|2024-09-27 06:55:10|172289|172159|172292.8|172162.8|172300.4|172170.4|172287.3|172157.3|17
1727420120000|2024-09-27 06:55:20|172288.1|172158.1|172276.9|172146.9|172288.1|172158.1|172276.9|172146.9|8
1727420130000|2024-09-27 06:55:30|172281.3|172151.3|172279.1|172149.1|172282.8|172152.8|172278.2|172148.2|7
1727420140000|2024-09-27 06:55:40|172278.7|172148.7|172271|172141|172278.7|172148.7|172270.9|172140.9|7
1727420150000|2024-09-27 06:55:50|172272.9|172142.9|172251.3|172161.3|172272.9|172163.3|172249.1|172137.2|12
1727420160000|2024-09-27 06:56:00|172251.2|172161.2|172252.4|172162.4|172253.9|172163.9|172250.8|172160.8|11
1727420170000|2024-09-27 06:56:10|172251.7|172161.7|172238.2|172148.2|172253.5|172163.5|172236.7|172146.7|11
1727420180000|2024-09-27 06:56:20|172236.4|172146.4|172234.6|172144.6|172238.7|172148.7|172223.4|172133.4|9
1727420190000|2024-09-27 06:56:30|172235.4|172145.4|172218.3|172128.3|172235.4|172145.4|172215.3|172125.3|14
1727420200000|2024-09-27 06:56:40|172214.5|172124.5|172214.2|172124.2|172214.8|172124.8|172210.3|172120.3|9
1727420210000|2024-09-27 06:56:50|172212.6|172122.6|172193.8|172103.8|172213|172123|172193.8|172103.8|9
1727420220000|2024-09-27 06:57:00|172194|172104|172195.5|172105.5|172200.7|172110.7|172194|172104|6
1727420230000|2024-09-27 06:57:10|172193.6|172103.6|172176.9|172086.9|172193.6|172103.6|172173.8|172083.8|14
1727420240000|2024-09-27 06:57:20|172174|172084|172171.7|172081.7|172175|172085|172168.8|172078.8|11
1727420250000|2024-09-27 06:57:30|172173.7|172083.7|172176.9|172086.9|172176.9|172086.9|172171.3|172081.3|7
1727420260000|2024-09-27 06:57:40|172177.8|172087.8|172174.7|172084.7|172181.3|172091.3|172172.9|172082.9|9
1727420270000|2024-09-27 06:57:50|172176.3|172086.3|172177.2|172087.2|172177.2|172087.2|172176.3|172086.3|2
1727420280000|2024-09-27 06:58:00|172178.2|172088.2|172171.2|172081.2|172178.2|172088.2|172171.2|172081.2|6
1727420290000|2024-09-27 06:58:10|172172.9|172082.9|172173.4|172083.4|172180.6|172090.6|172169|172079|9
1727420300000|2024-09-27 06:58:20|172175.3|172085.3|172168.9|172078.9|172175.3|172085.3|172168.6|172078.6|8
1727420310000|2024-09-27 06:58:30|172171.4|172081.4|172173.1|172083.1|172175.9|172085.9|172170.3|172080.3|8
1727420320000|2024-09-27 06:58:40|172175.6|172085.6|172166.9|172076.9|172176.1|172086.1|172166.9|172076.9|6
1727420330000|2024-09-27 06:58:50|172165.6|172075.6|172158.7|172068.7|172165.6|172075.6|172158.3|172068.3|6
1727420340000|2024-09-27 06:59:00|172157.5|172067.5|172165.5|172075.5|172165.5|172075.5|172157.5|172067.5|8
1727420350000|2024-09-27 06:59:10|172167.9|172077.9|172168.9|172078.9|172171.8|172081.8|172167.9|172077.9|11
1727420360000|2024-09-27 06:59:20|172166.6|172076.6|172154.2|172064.2|172166.6|172076.6|172154.2|172064.2|10
1727420370000|2024-09-27 06:59:30|172157.2|172067.2|172159.7|172069.7|172160.1|172070.1|172157.2|172067.2|5
1727420380000|2024-09-27 06:59:40|172159.8|172069.8|172166.6|172076.6|172166.6|172076.6|172157.5|172067.5|6
1727420390000|2024-09-27 06:59:50|172163|172073|172157.9|172067.9|172163|172073|172156.5|172066.5|7
1727420400000|2024-09-27 07:00:00|172172.9|172082.9|172217|172127|172218.4|172128.4|172172.9|172082.9|24
1727420410000|2024-09-27 07:00:10|172216.1|172126.1|172196.5|172106.5|172227.9|172126.1|172195.4|172096.3|20
1727420420000|2024-09-27 07:00:20|172196.4|172106.4|172200.3|172110.3|172200.5|172110.5|172195.4|172105.4|10
1727420430000|2024-09-27 07:00:30|172202.7|172112.7|172215.1|172125.1|172216.1|172126.1|172202.7|172112.7|10
1727420440000|2024-09-27 07:00:40|172217|172127|172252.3|172162.3|172252.3|172162.3|172217|172127|19
1727420450000|2024-09-27 07:00:50|172254.5|172164.5|172261.7|172171.7|172264.9|172174.9|172254.5|172164.5|10
1727420460000|2024-09-27 07:01:00|172264|172174|172267.6|172177.6|172267.6|172177.6|172261.4|172171.4|14
1727420470000|2024-09-27 07:01:10|172267.8|172177.8|172263.5|172173.5|172268.3|172178.3|172261.3|172171.3|12
1727420480000|2024-09-27 07:01:20|172263.4|172173.4|172264.2|172174.2|172266.2|172176.2|172263.3|172173.3|5
1727420490000|2024-09-27 07:01:30|172263.7|172173.7|172278.4|172148.4|172283.1|172174|172263.1|172148.4|6
1727420500000|2024-09-27 07:01:40|172277.5|172147.5|172280.4|172150.4|172280.7|172150.7|172277.5|172147.5|4
1727420510000|2024-09-27 07:01:50|172281.3|172151.3|172283|172153|172283|172153|172281.3|172151.3|3
1727420520000|2024-09-27 07:02:00|172285|172155|172290|172160|172291.4|172161.4|172285|172155|11
1727420530000|2024-09-27 07:02:10|172289.8|172159.8|172292.8|172162.8|172292.9|172162.9|172289.6|172159.6|6
1727420540000|2024-09-27 07:02:20|172286.7|172156.7|172286.4|172156.4|172286.7|172156.7|172286.4|172156.4|3
1727420550000|2024-09-27 07:02:30|172286.2|172156.2|172283.9|172153.9|172286.2|172156.2|172283.9|172153.9|4
1727420560000|2024-09-27 07:02:40|172288.4|172158.4|172290.4|172160.4|172297.2|172167.2|172284.8|172154.8|10
1727420570000|2024-09-27 07:02:50|172290.6|172160.6|172291.2|172161.2|172291.2|172161.2|172290.6|172160.6|3
1727420580000|2024-09-27 07:03:00|172292.3|172162.3|172298.3|172168.3|172298.3|172168.3|172291.8|172161.8|6
1727420590000|2024-09-27 07:03:10|172302.6|172172.6|172301.5|172211.5|172310|172211.6|172299.6|172172.6|7
1727420600000|2024-09-27 07:03:20|172302.2|172212.2|172299.1|172209.1|172302.2|172212.2|172299.1|172209.1|3
1727420610000|2024-09-27 07:03:30|172299.3|172209.3|172298.4|172208.4|172299.3|172209.3|172298.4|172208.4|3
1727420620000|2024-09-27 07:03:40|172298.3|172208.3|172296.1|172206.1|172298.3|172208.3|172296.1|172206.1|5
1727420630000|2024-09-27 07:03:50|172295.9|172205.9|172294.9|172204.9|172296.5|172206.5|172294.9|172204.9|6
1727420640000|2024-09-27 07:04:00|172246.3|172156.3|172286.5|172156.5|172290.4|172167.3|172246.3|172141.6|13
1727420650000|2024-09-27 07:04:10|172285.6|172155.6|172260|172170|172288.3|172171.8|172260|172155.6|11
1727420660000|2024-09-27 07:04:20|172261.7|172171.7|172260.4|172170.4|172261.7|172171.7|172259.5|172169.5|11
1727420670000|2024-09-27 07:04:30|172266.1|172176.1|172268|172178|172268|172178|172266.1|172176.1|7
1727420680000|2024-09-27 07:04:40|172266.8|172176.8|172268|172178|172268|172178|172266.2|172176.2|11
1727420690000|2024-09-27 07:04:50|172266.5|172176.5|172263.1|172173.1|172266.5|172176.5|172261.8|172171.8|9
1727420700000|2024-09-27 07:05:00|172264.2|172174.2|172273|172183|172273|172183|172263.9|172173.9|6
1727420710000|2024-09-27 07:05:10|172274.8|172184.8|172293.9|172203.9|172295.2|172205.2|172274.8|172184.8|12
1727420720000|2024-09-27 07:05:20|172295.2|172205.2|172286.9|172196.9|172297.4|172207.4|172286.9|172196.9|8
1727420730000|2024-09-27 07:05:30|172285.1|172195.1|172285.9|172195.9|172285.9|172195.9|172280.4|172190.4|11
1727420740000|2024-09-27 07:05:40|172282.1|172192.1|172287.6|172197.6|172288.5|172198.5|172282.1|172192.1|4
1727420750000|2024-09-27 07:05:50|172285.8|172195.8|172283.8|172193.8|172289|172199|172281|172191|8
1727420760000|2024-09-27 07:06:00|172282.1|172192.1|172286.6|172196.6|172286.8|172196.8|172282.1|172192.1|7
1727420770000|2024-09-27 07:06:10|172288.1|172198.1|172306.6|172216.6|172306.6|172216.6|172287|172197|13
1727420780000|2024-09-27 07:06:20|172306.3|172216.3|172360.3|172230.3|172363|172233|172305.8|172215.8|12
1727420790000|2024-09-27 07:06:30|172361|172231|172339.4|172249.4|172364.5|172249.4|172337.1|172219.4|9
1727420800000|2024-09-27 07:06:40|172356.1|172266.1|172353.5|172263.5|172356.1|172266.1|172353.5|172263.5|2
1727420810000|2024-09-27 07:06:50|172348.9|172258.9|172341.8|172251.8|172352|172262|172339.6|172249.6|8
1727420820000|2024-09-27 07:07:00|172341.3|172251.3|172353.2|172223.2|172358.1|172251.4|172336.3|172223.2|10
1727420830000|2024-09-27 07:07:10|172353.3|172223.3|172358.9|172228.9|172362.2|172232.2|172353.3|172223.3|5
1727420840000|2024-09-27 07:07:20|172361.5|172231.5|172354.6|172224.6|172361.5|172231.5|172354.6|172224.6|7
1727420850000|2024-09-27 07:07:30|172359.4|172229.4|172326.8|172236.8|172359.4|172236.8|172326.8|172216.6|8
1727420860000|2024-09-27 07:07:40|172327.4|172237.4|172324.7|172234.7|172329.1|172239.1|172322.9|172232.9|7
1727420870000|2024-09-27 07:07:50|172326.9|172236.9|172357.1|172227.1|172359.1|172236.9|172326.6|172216|10
1727420880000|2024-09-27 07:08:00|172358.9|172228.9|172360.9|172230.9|172361.4|172231.4|172358.9|172228.9|6
1727420890000|2024-09-27 07:08:10|172363.3|172233.3|172361.6|172231.6|172364.1|172234.1|172361.6|172231.6|5
1727420900000|2024-09-27 07:08:20|172361.2|172231.2|172360.3|172230.3|172361.2|172231.2|172359.4|172229.4|6
1727420910000|2024-09-27 07:08:30|172358.9|172228.9|172341.4|172251.4|172361.1|172251.4|172341.4|172228.9|6
1727420920000|2024-09-27 07:08:40|172341.7|172251.7|172348|172258|172348|172258|172339.3|172249.3|11
1727420930000|2024-09-27 07:08:50|172344.2|172254.2|172327.8|172237.8|172344.2|172254.2|172326.9|172236.9|12
1727420940000|2024-09-27 07:09:00|172328.9|172238.9|172360.9|172270.9|172360.9|172270.9|172328.9|172238.9|10
1727420950000|2024-09-27 07:09:10|172356.7|172266.7|172368|172278|172368|172278|172356.7|172266.7|8
1727420960000|2024-09-27 07:09:20|172368.2|172278.2|172368.3|172278.3|172368.3|172278.3|172368.2|172278.2|2
1727420970000|2024-09-27 07:09:30|172369.5|172279.5|172369.1|172279.1|172369.5|172279.5|172369|172279|3
1727420980000|2024-09-27 07:09:40|172382.7|172292.7|172378|172288|172382.7|172292.7|172377.9|172287.9|4
1727420990000|2024-09-27 07:09:50|172378.2|172288.2|172377.9|172287.9|172378.2|172288.2|172377.9|172287.9|3
1727421000000|2024-09-27 07:10:00|172379.2|172289.2|172344.4|172254.4|172379.2|172289.2|172340.7|172250.7|13
1727421010000|2024-09-27 07:10:10|172344.8|172254.8|172343.9|172253.9|172345.8|172255.8|172340.2|172250.2|15
1727421020000|2024-09-27 07:10:20|172344.9|172254.9|172337.9|172247.9|172344.9|172254.9|172337.4|172247.4|5
1727421030000|2024-09-27 07:10:30|172338.9|172248.9|172296|172206|172338.9|172248.9|172295.2|172205.2|10
1727421040000|2024-09-27 07:10:40|172296.5|172206.5|172298|172208|172298|172208|172296.3|172206.3|4
1727421050000|2024-09-27 07:10:50|172296.5|172206.5|172300.3|172210.3|172305.8|172215.8|172296.5|172206.5|12
1727421060000|2024-09-27 07:11:00|172299.6|172209.6|172287.5|172197.5|172299.6|172209.6|172285.8|172195.8|7
1727421070000|2024-09-27 07:11:10|172287|172197|172292.5|172202.5|172295|172205|172286.6|172196.6|10
1727421080000|2024-09-27 07:11:20|172290.5|172200.5|172282.7|172192.7|172290.5|172200.5|172282.7|172192.7|9
1727421090000|2024-09-27 07:11:30|172283|172193|172286.7|172196.7|172286.9|172196.9|172282.9|172192.9|5
1727421100000|2024-09-27 07:11:40|172286.5|172196.5|172283|172193|172287.2|172197.2|172283|172193|4
1727421110000|2024-09-27 07:11:50|172282.9|172192.9|172266.4|172176.4|172283.7|172193.7|172265.6|172175.6|8
1727421120000|2024-09-27 07:12:00|172268.4|172178.4|172266.9|172176.9|172269.6|172179.6|172266.1|172176.1|8
1727421130000|2024-09-27 07:12:10|172267.9|172177.9|172272.9|172182.9|172272.9|172182.9|172267.9|172177.9|7
1727421140000|2024-09-27 07:12:20|172273.2|172183.2|172296.4|172206.4|172298.1|172208.1|172273.2|172183.2|8
1727421150000|2024-09-27 07:12:30|172296.9|172206.9|172292|172202|172296.9|172206.9|172291.1|172201.1|6
1727421160000|2024-09-27 07:12:40|172291.1|172201.1|172292.8|172202.8|172293.2|172203.2|172290.8|172200.8|9
1727421170000|2024-09-27 07:12:50|172293.3|172203.3|172294.5|172204.5|172298.8|172208.8|172293.3|172203.3|12
1727421180000|2024-09-27 07:13:00|172295.5|172205.5|172298.2|172208.2|172298.2|172208.2|172294.5|172204.5|10
1727421190000|2024-09-27 07:13:10|172297|172207|172286.3|172196.3|172297|172207|172286.3|172196.3|14
1727421200000|2024-09-27 07:13:20|172285.7|172195.7|172286.2|172196.2|172290.4|172200.4|172285.7|172195.7|8
1727421210000|2024-09-27 07:13:30|172282.2|172192.2|172283.8|172193.8|172285.1|172195.1|172279.6|172189.6|8
1727421220000|2024-09-27 07:13:40|172282.6|172192.6|172276.9|172186.9|172282.6|172192.6|172270|172180|7
1727421230000|2024-09-27 07:13:50|172276.7|172186.7|172273.3|172183.3|172276.7|172186.7|172272.9|172182.9|7
1727421240000|2024-09-27 07:14:00|172271.9|172181.9|172222.1|172132.1|172271.9|172181.9|172220.3|172130.3|18
1727421250000|2024-09-27 07:14:10|172225.1|172135.1|172221.3|172131.3|172225.1|172135.1|172220|172130|19
1727421260000|2024-09-27 07:14:20|172219|172129|172210.5|172120.5|172219|172129|172208.7|172118.7|7
1727421270000|2024-09-27 07:14:30|172211.9|172121.9|172225.3|172135.3|172231.6|172141.6|172210.5|172120.5|12
1727421280000|2024-09-27 07:14:40|172225.5|172135.5|172221.7|172131.7|172229.4|172139.4|172221.7|172131.7|15
1727421290000|2024-09-27 07:14:50|172221.8|172131.8|172211.6|172121.6|172223|172133|172211.6|172121.6|13
1727421300000|2024-09-27 07:15:00|172211.9|172121.9|172211.4|172121.4|172215.8|172125.8|172211.4|172121.4|13
1727421310000|2024-09-27 07:15:10|172204.3|172114.3|172193.1|172103.1|172205.4|172115.4|172190.8|172100.8|6
1727421320000|2024-09-27 07:15:20|172194.3|172104.3|172199.6|172109.6|172199.6|172109.6|172193.5|172103.5|6
1727421330000|2024-09-27 07:15:30|172197.6|172107.6|172187.6|172097.6|172199.4|172109.4|172183.8|172093.8|16
1727421340000|2024-09-27 07:15:40|172185.1|172095.1|172185.6|172095.6|172188.8|172098.8|172183.6|172093.6|6
1727421350000|2024-09-27 07:15:50|172183.9|172093.9|172180.8|172090.8|172185.6|172095.6|172179.8|172089.8|10
1727421360000|2024-09-27 07:16:00|172183.5|172093.5|172183.6|172093.6|172186|172096|172182.4|172092.4|8
1727421370000|2024-09-27 07:16:10|172184.4|172094.4|172186.7|172096.7|172189.4|172099.4|172183|172093|8
1727421380000|2024-09-27 07:16:20|172187.9|172097.9|172195.1|172105.1|172195.1|172105.1|172187.9|172097.9|5
1727421390000|2024-09-27 07:16:30|172195.2|172105.2|172184.8|172094.8|172195.2|172105.2|172184.8|172094.8|12
1727421400000|2024-09-27 07:16:40|172185.1|172095.1|172177.1|172087.1|172185.1|172095.1|172174.8|172084.8|8
1727421410000|2024-09-27 07:16:50|172177.3|172087.3|172176.7|172086.7|172178.4|172088.4|172176.7|172086.7|7
1727421420000|2024-09-27 07:17:00|172176.8|172086.8|172179.7|172089.7|172179.7|172089.7|172174.6|172084.6|6
1727421430000|2024-09-27 07:17:10|172178.3|172088.3|172180.3|172090.3|172181.2|172091.2|172178.2|172088.2|9
1727421440000|2024-09-27 07:17:20|172204.7|172114.7|172217.2|172127.2|172227.8|172137.8|172204.7|172114.7|14
1727421450000|2024-09-27 07:17:30|172215|172125|172200.4|172110.4|172215|172125|172193.9|172103.9|7
1727421460000|2024-09-27 07:17:40|172200.2|172110.2|172191.9|172101.9|172200.2|172110.2|172191.1|172101.1|9
1727421470000|2024-09-27 07:17:50|172192|172102|172159|172069|172193.4|172103.4|172145.8|172055.8|17
1727421480000|2024-09-27 07:18:00|172162.9|172072.9|172148.9|172058.9|172162.9|172072.9|172148.9|172058.9|21
1727421490000|2024-09-27 07:18:10|172150.7|172060.7|172141.4|172051.4|172150.7|172060.7|172138.7|172048.7|8
1727421500000|2024-09-27 07:18:20|172139|172049|172124.2|172034.2|172139|172049|172111.9|172021.9|21
1727421510000|2024-09-27 07:18:30|172127.7|172037.7|172141.5|172051.5|172141.5|172051.5|172127.7|172037.7|12
1727421520000|2024-09-27 07:18:40|172143.4|172053.4|172144.5|172054.5|172144.5|172054.5|172138.3|172048.3|15
1727421530000|2024-09-27 07:18:50|172145.2|172055.2|172139.1|172049.1|172145.2|172055.2|172137.5|172047.5|16
1727421540000|2024-09-27 07:19:00|172136.9|172046.9|172134.5|172044.5|172142.8|172052.8|172133.8|172043.8|23
1727421550000|2024-09-27 07:19:10|172136.2|172046.2|172194.6|172104.6|172194.6|172104.6|172136.1|172046.1|15
1727421560000|2024-09-27 07:19:20|172192.7|172102.7|172171|172081|172192.7|172102.7|172169.7|172079.7|23
1727421570000|2024-09-27 07:19:30|172173.9|172083.9|172170.9|172080.9|172175.6|172085.6|172169.8|172079.8|12
1727421580000|2024-09-27 07:19:40|172172.8|172082.8|172172.2|172082.2|172174.5|172084.5|172169.6|172079.6|15
1727421590000|2024-09-27 07:19:50|172171.5|172081.5|172147.8|172057.8|172172.5|172082.5|172147.8|172057.8|18
1727421600000|2024-09-27 07:20:00|172146.2|172056.2|172128.1|172038.1|172146.2|172056.2|172123.6|172033.6|20
1727421610000|2024-09-27 07:20:10|172125.1|172035.1|172126.4|172036.4|172127.4|172037.4|172121.9|172031.9|15
1727421620000|2024-09-27 07:20:20|172123.9|172033.9|172121.1|172031.1|172125.6|172035.6|172118.9|172028.9|10
1727421630000|2024-09-27 07:20:30|172120.9|172030.9|172122.5|172032.5|172126.1|172036.1|172120.6|172030.6|9
1727421640000|2024-09-27 07:20:40|172124.1|172034.1|172122|172032|172126.8|172036.8|172120.9|172030.9|9
1727421650000|2024-09-27 07:20:50|172131.4|172041.4|172124|172034|172131.4|172041.4|172124|172034|6
1727421660000|2024-09-27 07:21:00|172121.5|172031.5|172125|172035|172125|172035|172121.4|172031.4|3
1727421670000|2024-09-27 07:21:10|172145|172055|172147.6|172057.6|172153.1|172063.1|172144.1|172054.1|8
1727421680000|2024-09-27 07:21:20|172147.3|172057.3|172147.9|172057.9|172153.3|172063.3|172145.2|172055.2|11
1727421690000|2024-09-27 07:21:30|172148.9|172058.9|172146.9|172056.9|172149|172059|172144.3|172054.3|5
1727421700000|2024-09-27 07:21:40|172145.7|172055.7|172137.5|172047.5|172145.7|172055.7|172132.6|172042.6|10
1727421710000|2024-09-27 07:21:50|172138|172048|172123.8|172033.8|172138|172048|172123.8|172033.8|8
1727421720000|2024-09-27 07:22:00|172121.1|172031.1|172090.7|172000.7|172121.9|172031.9|172090.7|172000.7|22
1727421730000|2024-09-27 07:22:10|172094.2|172004.2|172084.4|171994.4|172095.4|172005.4|172084.3|171994.3|14
1727421740000|2024-09-27 07:22:20|172089.7|171999.7|172071.5|171981.5|172092.8|172002.8|172071.5|171981.5|15
1727421750000|2024-09-27 07:22:30|172066.5|171976.5|172073.6|171983.6|172075.5|171985.5|172066.5|171976.5|8
1727421760000|2024-09-27 07:22:40|172072.7|171982.7|172070.2|171980.2|172072.8|171982.8|172070.2|171980.2|6
1727421770000|2024-09-27 07:22:50|172072.7|171982.7|172068.5|171978.5|172072.7|171982.7|172068.5|171978.5|12
1727421780000|2024-09-27 07:23:00|172020.2|171930.2|172051.5|171961.5|172055.8|171965.8|172008.3|171918.3|24
1727421790000|2024-09-27 07:23:10|172052|171962|172089.9|171999.9|172089.9|171999.9|172050|171960|20
1727421800000|2024-09-27 07:23:20|172087.6|171997.6|172091.1|172001.1|172093.8|172003.8|172082.1|171992.1|9
1727421810000|2024-09-27 07:23:30|172089.9|171999.9|172068.6|171978.6|172096.6|172006.6|172067.5|171977.5|11
1727421820000|2024-09-27 07:23:40|172070.1|171980.1|172068.1|171978.1|172076.6|171986.6|172067.4|171977.4|12
1727421830000|2024-09-27 07:23:50|172069.7|171979.7|172143.2|172053.2|172143.2|172053.2|172069.7|171979.7|23
1727421840000|2024-09-27 07:24:00|172141.5|172051.5|172142.1|172052.1|172142.5|172052.5|172141.5|172051.5|4
1727421850000|2024-09-27 07:24:10|172143.7|172053.7|172150.3|172060.3|172151.6|172061.6|172138.9|172048.9|11
1727421860000|2024-09-27 07:24:20|172148.6|172058.6|172154|172064|172154|172064|172148.2|172058.2|13
1727421870000|2024-09-27 07:24:30|172152.3|172062.3|172146.5|172056.5|172152.3|172062.3|172146.5|172056.5|7
1727421880000|2024-09-27 07:24:40|172146.6|172056.6|172146.3|172056.3|172151|172061|172146.2|172056.2|8
1727421890000|2024-09-27 07:24:50|172145.2|172055.2|172143.3|172053.3|172146.5|172056.5|172142.7|172052.7|9
1727421900000|2024-09-27 07:25:00|172144.2|172054.2|172167.7|172077.7|172169.2|172079.2|172143.3|172053.3|18
1727421910000|2024-09-27 07:25:10|172166|172076|172170.3|172080.3|172173|172083|172166|172076|14
1727421920000|2024-09-27 07:25:20|172168|172078|172162.3|172072.3|172172|172082|172162.2|172072.2|11
1727421930000|2024-09-27 07:25:30|172161.5|172071.5|172143.7|172053.7|172161.5|172071.5|172143.7|172053.7|10
1727421940000|2024-09-27 07:25:40|172143.8|172053.8|172144.8|172054.8|172150.6|172060.6|172141.3|172051.3|9
1727421950000|2024-09-27 07:25:50|172142.1|172052.1|172147.8|172057.8|172147.8|172057.8|172139.9|172049.9|7
1727421960000|2024-09-27 07:26:00|172153.9|172063.9|172152.7|172062.7|172163.2|172073.2|172152.7|172062.7|10
1727421970000|2024-09-27 07:26:10|172155.6|172065.6|172146|172056|172155.6|172065.6|172146|172056|9
1727421980000|2024-09-27 07:26:20|172146.3|172056.3|172144.9|172054.9|172146.3|172056.3|172144|172054|6
1727421990000|2024-09-27 07:26:30|172144|172054|172142.5|172052.5|172144|172054|172140.6|172050.6|7
1727422000000|2024-09-27 07:26:40|172140.6|172050.6|172127.3|172037.3|172140.6|172050.6|172122|172032|8
1727422010000|2024-09-27 07:26:50|172127.9|172037.9|172130.8|172040.8|172130.8|172040.8|172127.7|172037.7|8
1727422020000|2024-09-27 07:27:00|172135.5|172045.5|172150.4|172060.4|172150.4|172060.4|172135.5|172045.5|9
1727422030000|2024-09-27 07:27:10|172144.4|172054.4|172170|172080|172171.6|172081.6|172144.4|172054.4|8
1727422040000|2024-09-27 07:27:20|172172|172082|172165.2|172075.2|172172|172082|172163.3|172073.3|9
1727422050000|2024-09-27 07:27:30|172162.4|172072.4|172141|172051|172162.4|172072.4|172141|172051|13
1727422060000|2024-09-27 07:27:40|172139.5|172049.5|172142|172052|172142.9|172052.9|172139.5|172049.5|6
1727422070000|2024-09-27 07:27:50|172138|172048|172134.7|172044.7|172138.4|172048.4|172133.4|172043.4|11
1727422080000|2024-09-27 07:28:00|172131.4|172041.4|172135.4|172045.4|172138.1|172048.1|172131.4|172041.4|6
1727422090000|2024-09-27 07:28:10|172135.7|172045.7|172150.5|172060.5|172150.5|172060.5|172134.4|172044.4|9
1727422100000|2024-09-27 07:28:20|172152.1|172062.1|172158.4|172068.4|172161.3|172071.3|172150.8|172060.8|11
1727422110000|2024-09-27 07:28:30|172159.4|172069.4|172132.7|172042.7|172159.4|172069.4|172130.5|172040.5|10
1727422120000|2024-09-27 07:28:40|172132.6|172042.6|172134.3|172044.3|172134.3|172044.3|172132.6|172042.6|4
1727422130000|2024-09-27 07:28:50|172133.1|172043.1|172141.2|172051.2|172142.9|172052.9|172133.1|172043.1|7
1727422140000|2024-09-27 07:29:00|172139.6|172049.6|172132.2|172042.2|172139.6|172049.6|172132.2|172042.2|14
1727422150000|2024-09-27 07:29:10|172130.7|172040.7|172149.8|172059.8|172149.8|172059.8|172129.3|172039.3|7
1727422160000|2024-09-27 07:29:20|172151.9|172061.9|172199.2|172109.2|172200.1|172110.1|172151.9|172061.9|17
1727422170000|2024-09-27 07:29:30|172195.9|172105.9|172194.5|172104.5|172199.6|172109.6|172193.6|172103.6|5
1727422180000|2024-09-27 07:29:40|172194.6|172104.6|172194.1|172104.1|172198.7|172108.7|172194.1|172104.1|7
1727422190000|2024-09-27 07:29:50|172193.8|172103.8|172188.3|172098.3|172193.8|172103.8|172188.3|172098.3|6
1727422200000|2024-09-27 07:30:00|172196.2|172106.2|172183.4|172093.4|172196.2|172106.2|172171.5|172081.5|11
1727422210000|2024-09-27 07:30:10|172181.6|172091.6|172198.1|172068.1|172198.1|172100|172175.3|172059.8|16
1727422220000|2024-09-27 07:30:20|172190.7|172060.7|172210.7|172080.7|172210.7|172080.7|172190.2|172060.2|13
1727422230000|2024-09-27 07:30:30|172211.9|172081.9|172165.8|172075.8|172214.5|172097.1|172165.8|172075.8|13
1727422240000|2024-09-27 07:30:40|172162.9|172072.9|172144.9|172054.9|172162.9|172072.9|172141.7|172051.7|8
1727422250000|2024-09-27 07:30:50|172145.1|172055.1|172165.8|172075.8|172166|172076|172145.1|172055.1|16
1727422260000|2024-09-27 07:31:00|172164.4|172074.4|172209.6|172079.6|172209.6|172079.6|172164.4|172048.8|24
1727422270000|2024-09-27 07:31:10|172210.6|172080.6|172210.5|172080.5|172215|172110.6|172200.6|172080.3|8
1727422280000|2024-09-27 07:31:20|172213.1|172083.1|172219.5|172089.5|172219.5|172089.5|172213.1|172083.1|3
1727422290000|2024-09-27 07:31:30|172216.1|172086.1|172228.9|172098.9|172229.1|172099.1|172212.4|172082.4|15
1727422300000|2024-09-27 07:31:40|172224.9|172094.9|172239.3|172109.3|172239.3|172109.3|172224.6|172094.6|11
1727422310000|2024-09-27 07:31:50|172238.6|172108.6|172268.5|172138.5|172278|172148|172238.6|172108.6|13
1727422320000|2024-09-27 07:32:00|172259.8|172129.8|172216.9|172126.9|172259.8|172132.1|172213.8|172113|11
1727422330000|2024-09-27 07:32:10|172220.3|172130.3|172210.7|172120.7|172220.3|172130.3|172210.7|172120.7|11
1727422340000|2024-09-27 07:32:20|172207.4|172117.4|172207.5|172117.5|172207.6|172117.6|172207.4|172117.4|3
1727422350000|2024-09-27 07:32:30|172207.2|172117.2|172207.5|172117.5|172212.2|172122.2|172205|172115|9
1727422360000|2024-09-27 07:32:40|172207.8|172117.8|172166.4|172076.4|172207.8|172117.8|172159.9|172069.9|11
1727422370000|2024-09-27 07:32:50|172166.3|172076.3|172168.7|172078.7|172168.7|172078.7|172157.6|172067.6|10
1727422380000|2024-09-27 07:33:00|172168.5|172078.5|172167.7|172077.7|172168.5|172078.5|172165.5|172075.5|7
1727422390000|2024-09-27 07:33:10|172159.6|172069.6|172137.1|172047.1|172160|172070|172135.1|172045.1|11
1727422400000|2024-09-27 07:33:20|172138.2|172048.2|172134.6|172044.6|172139.3|172049.3|172134.6|172044.6|7
1727422410000|2024-09-27 07:33:30|172134.7|172044.7|172121.2|172031.2|172134.8|172044.8|172121.2|172031.2|5
1727422420000|2024-09-27 07:33:40|172122.7|172032.7|172129.6|172039.6|172129.6|172039.6|172122.6|172032.6|9
1727422430000|2024-09-27 07:33:50|172129.7|172039.7|172145.5|172055.5|172149.5|172059.5|172129.7|172039.7|12
1727422440000|2024-09-27 07:34:00|172147|172057|172155.5|172065.5|172158.5|172068.5|172147|172057|15
1727422450000|2024-09-27 07:34:10|172156.7|172066.7|172153.1|172063.1|172158.4|172068.4|172153.1|172063.1|7
1727422460000|2024-09-27 07:34:20|172148.4|172058.4|172147.3|172057.3|172148.5|172058.5|172142.3|172052.3|11
1727422470000|2024-09-27 07:34:30|172149.6|172059.6|172142|172052|172149.6|172059.6|172142|172052|8
1727422480000|2024-09-27 07:34:40|172140.5|172050.5|172143.4|172053.4|172146.1|172056.1|172139.9|172049.9|8
1727422490000|2024-09-27 07:34:50|172145|172055|172157.9|172067.9|172157.9|172067.9|172145|172055|8
1727422500000|2024-09-27 07:35:00|172159.8|172069.8|172178.3|172088.3|172181.5|172091.5|172159.8|172069.8|18
1727422510000|2024-09-27 07:35:10|172177.3|172087.3|172169.2|172079.2|172180.5|172090.5|172169.2|172079.2|9
1727422520000|2024-09-27 07:35:20|172173.9|172083.9|172175.1|172085.1|172177.5|172087.5|172170.3|172080.3|13
1727422530000|2024-09-27 07:35:30|172175.5|172085.5|172175.7|172085.7|172176.7|172086.7|172174.3|172084.3|5
1727422540000|2024-09-27 07:35:40|172177.1|172087.1|172167.7|172077.7|172180.3|172090.3|172167.7|172077.7|9
1727422550000|2024-09-27 07:35:50|172166.2|172076.2|172170.9|172080.9|172170.9|172080.9|172161.9|172071.9|13
1727422560000|2024-09-27 07:36:00|172171.5|172081.5|172161.2|172071.2|172171.5|172081.5|172161.2|172071.2|6
1727422570000|2024-09-27 07:36:10|172158.7|172068.7|172147.5|172057.5|172158.7|172068.7|172145.8|172055.8|6
1727422580000|2024-09-27 07:36:20|172146.6|172056.6|172145.4|172055.4|172146.6|172056.6|172145.4|172055.4|2
1727422590000|2024-09-27 07:36:30|172145.7|172055.7|172126.1|172036.1|172145.7|172055.7|172124.5|172034.5|10
1727422600000|2024-09-27 07:36:40|172126.8|172036.8|172140.2|172050.2|172141.6|172051.6|172123.3|172033.3|11
1727422610000|2024-09-27 07:36:50|172139.3|172049.3|172125.9|172035.9|172139.7|172049.7|172125.9|172035.9|8
1727422620000|2024-09-27 07:37:00|172118.7|172028.7|172116.6|172026.6|172118.7|172028.7|172115.3|172025.3|6
1727422630000|2024-09-27 07:37:10|172117.3|172027.3|172127.1|172037.1|172127.1|172037.1|172117.3|172027.3|6
1727422640000|2024-09-27 07:37:20|172126.9|172036.9|172126.5|172036.5|172126.9|172036.9|172126.5|172036.5|3
1727422650000|2024-09-27 07:37:30|172124.6|172034.6|172117.1|172027.1|172124.6|172034.6|172117.1|172027.1|6
1727422660000|2024-09-27 07:37:40|172121.6|172031.6|172051|171961|172121.6|172031.6|172046.1|171956.1|13
1727422670000|2024-09-27 07:37:50|172055.2|171965.2|172052.8|171962.8|172065|171975|172052.8|171962.8|12
1727422680000|2024-09-27 07:38:00|172055.1|171965.1|172075.2|171985.2|172081.3|171991.3|172054.4|171964.4|21
1727422690000|2024-09-27 07:38:10|172078.4|171988.4|172065.8|171975.8|172078.4|171988.4|172065.8|171975.8|18
1727422700000|2024-09-27 07:38:20|172067.8|171977.8|172081.3|171991.3|172084|171994|172066.3|171976.3|21
1727422710000|2024-09-27 07:38:30|172082|171992|172071.2|171981.2|172082|171992|172071.2|171981.2|15
1727422720000|2024-09-27 07:38:40|172071.3|171981.3|172046.9|171956.9|172072.7|171982.7|172046.5|171956.5|17
1727422730000|2024-09-27 07:38:50|172046.3|171956.3|172024.7|171934.7|172048.1|171958.1|172023.2|171933.2|11
1727422740000|2024-09-27 07:39:00|172025.4|171935.4|172023.1|171933.1|172025.4|171935.4|172021.8|171931.8|11
1727422750000|2024-09-27 07:39:10|172021.8|171931.8|172017.6|171927.6|172021.8|171931.8|172000.1|171910.1|14
1727422760000|2024-09-27 07:39:20|172019.9|171929.9|172015.4|171925.4|172020.5|171930.5|172014.8|171924.8|18
1727422770000|2024-09-27 07:39:30|172017|171927|172020.4|171930.4|172020.4|171930.4|172015|171925|17
1727422780000|2024-09-27 07:39:40|172023.1|171933.1|172030.2|171940.2|172032.3|171942.3|172020.2|171930.2|12
1727422790000|2024-09-27 07:39:50|172029.7|171939.7|172042.2|171952.2|172043.3|171953.3|172029.7|171939.7|15
1727422800000|2024-09-27 07:40:00|172042.5|171952.5|172021.7|171931.7|172042.5|171952.5|172021.6|171931.6|13
1727422810000|2024-09-27 07:40:10|172023.4|171933.4|172023.4|171933.4|172023.4|171933.4|172021.9|171931.9|5
1727422820000|2024-09-27 07:40:20|172024|171934|172022.2|171932.2|172029.3|171939.3|172022.2|171932.2|15
1727422830000|2024-09-27 07:40:30|172020.6|171930.6|172003.8|171913.8|172020.6|171930.6|172002|171912|7
1727422840000|2024-09-27 07:40:40|172000.7|171910.7|171992.9|171902.9|172001.4|171911.4|171992.9|171902.9|5
1727422850000|2024-09-27 07:40:50|171991.2|171901.2|171975.8|171885.8|171991.2|171901.2|171973.9|171883.9|13
1727422860000|2024-09-27 07:41:00|171977.8|171887.8|171971.3|171881.3|171981.1|171891.1|171971.3|171881.3|11
1727422870000|2024-09-27 07:41:10|171973.1|171883.1|171956|171866|171975.4|171885.4|171952.4|171862.4|22
1727422880000|2024-09-27 07:41:20|171957.9|171867.9|171974.3|171884.3|171974.3|171884.3|171957.9|171867.9|11
1727422890000|2024-09-27 07:41:30|171972.4|171882.4|171976|171886|171977.3|171887.3|171972.4|171882.4|10
1727422900000|2024-09-27 07:41:40|172000.7|171910.7|172058.3|171968.3|172060.2|171970.2|171997.1|171907.1|18
1727422910000|2024-09-27 07:41:50|172057.2|171967.2|172004.5|171914.5|172058.9|171968.9|172004.5|171914.5|15
1727422920000|2024-09-27 07:42:00|172004.3|171914.3|171990.2|171900.2|172011.9|171921.9|171990.2|171900.2|15
1727422930000|2024-09-27 07:42:10|171991.8|171901.8|171991.7|171901.7|171999.5|171909.5|171991.7|171901.7|17
1727422940000|2024-09-27 07:42:20|171984.3|171894.3|171979.1|171889.1|171984.9|171894.9|171978.3|171888.3|7
1727422950000|2024-09-27 07:42:30|171979.2|171889.2|171991.4|171901.4|171991.4|171901.4|171978.2|171888.2|15
1727422960000|2024-09-27 07:42:40|171988.5|171898.5|171995.2|171905.2|171997.7|171907.7|171988.5|171898.5|10
1727422970000|2024-09-27 07:42:50|171995.1|171905.1|171994.9|171904.9|171995.1|171905.1|171994.3|171904.3|4
1727422980000|2024-09-27 07:43:00|171994.8|171904.8|171979.9|171889.9|171994.8|171904.8|171975.1|171885.1|17
1727422990000|2024-09-27 07:43:10|171980.7|171890.7|171990.3|171900.3|171994.5|171904.5|171980.7|171890.7|15
1727423000000|2024-09-27 07:43:20|171993.1|171903.1|171985.1|171895.1|171994.7|171904.7|171985.1|171895.1|11
1727423010000|2024-09-27 07:43:30|171985.3|171895.3|171986.2|171896.2|171986.2|171896.2|171985.2|171895.2|5
1727423020000|2024-09-27 07:43:40|171985.1|171895.1|171976.2|171886.2|171985.1|171895.1|171976.2|171886.2|6
1727423030000|2024-09-27 07:43:50|171976|171886|171973.1|171883.1|171978.3|171888.3|171972|171882|9
1727423040000|2024-09-27 07:44:00|171972.5|171882.5|171976.4|171886.4|171976.9|171886.9|171972.3|171882.3|13
1727423050000|2024-09-27 07:44:10|171975.9|171885.9|171975.7|171885.7|171976.8|171886.8|171975.7|171885.7|8
1727423060000|2024-09-27 07:44:20|171975.8|171885.8|171973.9|171883.9|171975.8|171885.8|171973.2|171883.2|9
1727423070000|2024-09-27 07:44:30|171975.4|171885.4|171983.5|171893.5|171984.6|171894.6|171975.4|171885.4|5
1727423080000|2024-09-27 07:44:40|171984.6|171894.6|171979.5|171889.5|171984.6|171894.6|171979.5|171889.5|6
1727423090000|2024-09-27 07:44:50|171979.3|171889.3|171972.1|171882.1|171979.3|171889.3|171972.1|171882.1|3
1727423100000|2024-09-27 07:45:00|171972.6|171882.6|171998.1|171908.1|171998.1|171908.1|171971.2|171881.2|15
1727423110000|2024-09-27 07:45:10|172001.3|171911.3|171998.1|171908.1|172012.8|171922.8|171990.1|171900.1|9
1727423120000|2024-09-27 07:45:20|171995.6|171905.6|172006.8|171916.8|172007|171917|171993.8|171903.8|12
1727423130000|2024-09-27 07:45:30|172007|171917|172000.9|171910.9|172007.3|171917.3|172000.8|171910.8|10
1727423140000|2024-09-27 07:45:40|171998.9|171908.9|171994.3|171904.3|171999.2|171909.2|171994.1|171904.1|8
1727423150000|2024-09-27 07:45:50|171993.9|171903.9|171990.3|171900.3|171997.4|171907.4|171990|171900|7
1727423160000|2024-09-27 07:46:00|171991.1|171901.1|171992.8|171902.8|171992.8|171902.8|171991.1|171901.1|4
1727423170000|2024-09-27 07:46:10|171989.4|171899.4|171990.8|171900.8|171994.2|171904.2|171987.3|171897.3|8
1727423180000|2024-09-27 07:46:20|171990.7|171900.7|171989.3|171899.3|171992.1|171902.1|171989.2|171899.2|4
1727423190000|2024-09-27 07:46:30|171989.4|171899.4|171988.4|171898.4|171989.6|171899.6|171986.2|171896.2|4
1727423200000|2024-09-27 07:46:40|171991.8|171901.8|171988.2|171898.2|171991.8|171901.8|171988.2|171898.2|5
1727423210000|2024-09-27 07:46:50|171989.6|171899.6|171987.1|171897.1|171989.6|171899.6|171985.3|171895.3|4
1727423220000|2024-09-27 07:47:00|171988.6|171898.6|171991.7|171901.7|171992.9|171902.9|171988.6|171898.6|5
1727423230000|2024-09-27 07:47:10|171993.3|171903.3|171993|171903|172001.5|171911.5|171993|171903|10
1727423240000|2024-09-27 07:47:20|171997.7|171907.7|171994.6|171904.6|171999.1|171909.1|171994.6|171904.6|6
1727423250000|2024-09-27 07:47:30|171994.8|171904.8|171978.7|171888.7|171994.8|171904.8|171978.7|171888.7|11
1727423260000|2024-09-27 07:47:40|171976.7|171886.7|171976.3|171886.3|171977.5|171887.5|171975.6|171885.6|9
1727423270000|2024-09-27 07:47:50|171978.9|171888.9|171982|171892|171982.6|171892.6|171978.2|171888.2|8
1727423280000|2024-09-27 07:48:00|171979.6|171889.6|172001.2|171911.2|172007.1|171917.1|171979.6|171889.6|11
1727423290000|2024-09-27 07:48:10|171998.1|171908.1|171996.7|171906.7|171998.1|171908.1|171996.7|171906.7|3
1727423300000|2024-09-27 07:48:20|171996.9|171906.9|171995.5|171905.5|171996.9|171906.9|171992.9|171902.9|5
1727423310000|2024-09-27 07:48:30|171995.7|171905.7|171989.5|171899.5|171995.7|171905.7|171989.5|171899.5|7
1727423320000|2024-09-27 07:48:40|171990.3|171900.3|171993.1|171903.1|171994.8|171904.8|171990.3|171900.3|6
1727423330000|2024-09-27 07:48:50|171993.3|171903.3|171996|171906|171996|171906|171993.3|171903.3|5
1727423340000|2024-09-27 07:49:00|171995.7|171905.7|172001.2|171911.2|172002.4|171912.4|171995.7|171905.7|9
1727423350000|2024-09-27 07:49:10|172001.1|171911.1|172001.2|171911.2|172001.2|171911.2|172001.1|171911.1|2
1727423360000|2024-09-27 07:49:20|172001.7|171911.7|172000.7|171910.7|172001.7|171911.7|171999.3|171909.3|4
1727423370000|2024-09-27 07:49:30|172000.3|171910.3|171995.5|171905.5|172000.5|171910.5|171995.5|171905.5|3
1727423380000|2024-09-27 07:49:40|171994.7|171904.7|172000.6|171910.6|172000.6|171910.6|171994.7|171904.7|4
1727423390000|2024-09-27 07:49:50|172000.7|171910.7|171999.4|171909.4|172004.5|171914.5|171995.8|171905.8|7
1727423400000|2024-09-27 07:50:00|171999.1|171909.1|172000.2|171910.2|172000.2|171910.2|171996.3|171906.3|8
1727423410000|2024-09-27 07:50:10|171999.1|171909.1|171995.5|171905.5|171999.1|171909.1|171992.9|171902.9|7
1727423420000|2024-09-27 07:50:20|171996.1|171906.1|171996.2|171906.2|171996.3|171906.3|171996.1|171906.1|3
1727423430000|2024-09-27 07:50:30|171995.6|171905.6|171992.5|171902.5|171995.6|171905.6|171989.9|171899.9|6
1727423440000|2024-09-27 07:50:40|171990.4|171900.4|171987.9|171897.9|171990.4|171900.4|171984.9|171894.9|13
1727423450000|2024-09-27 07:50:50|171985.5|171895.5|171988.6|171898.6|171989.5|171899.5|171985|171895|4
1727423460000|2024-09-27 07:51:00|171989|171899|171988.6|171898.6|171990.9|171900.9|171987.8|171897.8|12
1727423470000|2024-09-27 07:51:10|171988.4|171898.4|171988.4|171898.4|171988.4|171898.4|171988.4|171898.4|1
1727423480000|2024-09-27 07:51:20|171988.3|171898.3|171986.2|171896.2|171988.4|171898.4|171986.1|171896.1|6
1727423490000|2024-09-27 07:51:30|171983.7|171893.7|171986.4|171896.4|171986.6|171896.6|171983.7|171893.7|3
1727423500000|2024-09-27 07:51:40|171986.6|171896.6|171988.9|171898.9|171991.6|171901.6|171985.3|171895.3|11
1727423510000|2024-09-27 07:51:50|171988.7|171898.7|171988.8|171898.8|171988.8|171898.8|171988.7|171898.7|2
1727423520000|2024-09-27 07:52:00|171991.5|171901.5|171991.7|171901.7|171991.9|171901.9|171991.5|171901.5|3
1727423530000|2024-09-27 07:52:10|172012.5|171882.5|172016|171886|172016.5|171886.5|172012.5|171882.5|8
1727423540000|2024-09-27 07:52:20|172016.1|171886.1|172015.5|171885.5|172016.1|171886.1|172015.5|171885.5|3
1727423550000|2024-09-27 07:52:30|172015.7|171885.7|172013.6|171883.6|172017.6|171887.6|172013.6|171883.6|8
1727423560000|2024-09-27 07:52:40|172013.7|171883.7|171993.1|171903.1|172013.7|171903.1|171990.4|171883.7|3
1727423570000|2024-09-27 07:52:50|171996.4|171906.4|171990.4|171900.4|171996.4|171906.4|171990.2|171900.2|4
1727423580000|2024-09-27 07:53:00|171993.4|171903.4|171991.2|171901.2|171993.4|171903.4|171990.6|171900.6|8
1727423590000|2024-09-27 07:53:10|171990.5|171900.5|171992.1|171902.1|171993|171903|171989.9|171899.9|6
1727423600000|2024-09-27 07:53:20|171992.3|171902.3|171992.3|171902.3|171992.3|171902.3|171992.3|171902.3|1
1727423610000|2024-09-27 07:53:30|171993.5|171903.5|171991|171901|171995.1|171905.1|171990.8|171900.8|5
1727423620000|2024-09-27 07:53:40|171991.5|171901.5|171995.9|171905.9|171995.9|171905.9|171991.5|171901.5|3
1727423630000|2024-09-27 07:53:50|171995.4|171905.4|172021|171931|172044.9|171954.9|171991.3|171901.3|10
1727423640000|2024-09-27 07:54:00|172022.5|171932.5|172013.9|171923.9|172022.5|171932.5|172011.1|171921.1|10
1727423650000|2024-09-27 07:54:10|172014|171924|172038.6|171908.6|172038.7|171928.8|172014|171908.6|6
1727423660000|2024-09-27 07:54:20|172038.3|171908.3|172000.5|171910.5|172039.4|171913.8|172000.5|171908.3|6
1727423670000|2024-09-27 07:54:30|172000.9|171910.9|171998.9|171908.9|172000.9|171910.9|171998.9|171908.9|4
1727423680000|2024-09-27 07:54:40|171999.3|171909.3|171998.9|171908.9|171999.3|171909.3|171998.9|171908.9|2
1727423690000|2024-09-27 07:54:50|171999.9|171909.9|171999.6|171909.6|172003.7|171913.7|171999.6|171909.6|3
1727423700000|2024-09-27 07:55:00|172024.9|171894.9|172044.3|171914.3|172050.1|171920.1|172024.9|171894.9|12
1727423710000|2024-09-27 07:55:10|172046|171916|172047.9|171917.9|172048.9|171918.9|172046|171916|10
1727423720000|2024-09-27 07:55:20|172048.6|171918.6|172048.2|171918.2|172048.6|171918.6|172048.2|171918.2|4
1727423730000|2024-09-27 07:55:30|172049.8|171919.8|172037|171947|172049.9|171947|172037|171919.8|4
1727423740000|2024-09-27 07:55:40|172036.9|171946.9|172035.4|171945.4|172037|171947|172035.4|171945.4|3
1727423750000|2024-09-27 07:55:50|172037.3|171947.3|172029.9|171939.9|172037.3|171947.3|172029.7|171939.7|9
1727423760000|2024-09-27 07:56:00|172029.7|171939.7|172030|171940|172030.5|171940.5|172029.7|171939.7|5
1727423770000|2024-09-27 07:56:10|172030.3|171940.3|172029.9|171939.9|172030.3|171940.3|172029.9|171939.9|3
1727423780000|2024-09-27 07:56:20|172029.7|171939.7|172029.9|171939.9|172029.9|171939.9|172029.7|171939.7|2
1727423790000|2024-09-27 07:56:30|172036.8|171946.8|172036.8|171946.8|172036.8|171946.8|172036.8|171946.8|1
1727423800000|2024-09-27 07:56:40|172036.9|171946.9|172036.7|171946.7|172036.9|171946.9|172035.4|171945.4|4
1727423810000|2024-09-27 07:56:50|172036.6|171946.6|172028.7|171938.7|172036.6|171946.6|172028.7|171938.7|4
1727423820000|2024-09-27 07:57:00|172028.9|171938.9|172029.9|171939.9|172029.9|171939.9|172028.9|171938.9|3
1727423830000|2024-09-27 07:57:10|172030.2|171940.2|172030.1|171940.1|172030.2|171940.2|172029.9|171939.9|4
1727423840000|2024-09-27 07:57:20|172030.2|171940.2|172033.8|171943.8|172033.8|171943.8|172030|171940|6
1727423850000|2024-09-27 07:57:30|172035.7|171945.7|172033.7|171943.7|172035.7|171945.7|172033.7|171943.7|8
1727423860000|2024-09-27 07:57:40|172034.9|171944.9|172034.7|171944.7|172036.9|171946.9|172034.7|171944.7|11
1727423870000|2024-09-27 07:57:50|172034.8|171944.8|172034.8|171944.8|172037|171947|172034.8|171944.8|10
1727423880000|2024-09-27 07:58:00|172044.5|171954.5|172079.1|171989.1|172079.3|171989.3|172039.3|171949.3|18
1727423890000|2024-09-27 07:58:10|172078.3|171988.3|172076.5|171986.5|172078.5|171988.5|172074.4|171984.4|9
1727423900000|2024-09-27 07:58:20|172072.1|171982.1|172065.5|171975.5|172073.7|171983.7|172065.5|171975.5|13
1727423910000|2024-09-27 07:58:30|172064.8|171974.8|172067.9|171977.9|172067.9|171977.9|172062.7|171972.7|12
1727423920000|2024-09-27 07:58:40|172068.1|171978.1|172024|171934|172071.3|171981.3|172020.8|171930.8|17
1727423930000|2024-09-27 07:58:50|172025.8|171935.8|172011.3|171921.3|172025.8|171935.8|172008.4|171918.4|14
1727423940000|2024-09-27 07:59:00|172008.4|171918.4|172002.9|171912.9|172008.4|171918.4|172002.9|171912.9|11
1727423950000|2024-09-27 07:59:10|172003.3|171913.3|172020.9|171930.9|172022.4|171932.4|171997.3|171907.3|11
1727423960000|2024-09-27 07:59:20|172019|171929|172024.7|171934.7|172025.8|171935.8|172008.7|171918.7|14
1727423970000|2024-09-27 07:59:30|172022.8|171932.8|172021.4|171931.4|172024.6|171934.6|172021.4|171931.4|7
1727423980000|2024-09-27 07:59:40|172022.1|171932.1|172023.6|171933.6|172023.6|171933.6|172021.4|171931.4|3
1727423990000|2024-09-27 07:59:50|172020.6|171930.6|171991|171901|172024|171934|171988.5|171898.5|19
1727424000000|2024-09-27 08:00:00|171988.5|171898.5|171963|171873|171988.5|171898.5|171963|171873|9
1727424010000|2024-09-27 08:00:10|171962.6|171872.6|171965.2|171875.2|171965.2|171875.2|171960.1|171870.1|6
1727424020000|2024-09-27 08:00:20|171967.8|171877.8|171987.8|171897.8|171987.9|171897.9|171967.8|171877.8|12
1727424030000|2024-09-27 08:00:30|171990.1|171900.1|171983.2|171893.2|171990.1|171900.1|171982.7|171892.7|8
1727424040000|2024-09-27 08:00:40|171984.3|171894.3|172007.3|171917.3|172007.3|171917.3|171984.3|171894.3|8
1727424050000|2024-09-27 08:00:50|172007.9|171917.9|172025.4|171935.4|172026.3|171936.3|171993.2|171903.2|14
1727424060000|2024-09-27 08:01:00|172024.6|171934.6|172045.5|171955.5|172048.3|171958.3|172021.5|171931.5|22
1727424070000|2024-09-27 08:01:10|172044.5|171954.5|172042.5|171952.5|172067.3|171977.3|172042.1|171952.1|18
1727424080000|2024-09-27 08:01:20|172039.8|171949.8|172047.7|171957.7|172047.7|171957.7|172038.4|171948.4|15
1727424090000|2024-09-27 08:01:30|172048|171958|172044.6|171954.6|172048|171958|172043.6|171953.6|16
1727424100000|2024-09-27 08:01:40|172046|171956|172041|171951|172046.1|171956.1|172038.4|171948.4|17
1727424110000|2024-09-27 08:01:50|172039.9|171949.9|172044.4|171954.4|172044.4|171954.4|172039.4|171949.4|14
1727424120000|2024-09-27 08:02:00|172044.7|171954.7|172042.4|171952.4|172045.7|171955.7|172036.7|171946.7|20
1727424130000|2024-09-27 08:02:10|172040.8|171950.8|172037.7|171947.7|172040.8|171950.8|172035.7|171945.7|17
1727424140000|2024-09-27 08:02:20|172037.8|171947.8|171973.6|171883.6|172041.7|171951.7|171968.7|171878.7|23
1727424150000|2024-09-27 08:02:30|171970.2|171880.2|171974|171884|171977.5|171887.5|171970.2|171880.2|8
1727424160000|2024-09-27 08:02:40|171976.9|171886.9|171970.2|171880.2|171977|171887|171970.2|171880.2|5
1727424170000|2024-09-27 08:02:50|171968.6|171878.6|171972.4|171882.4|171976.9|171886.9|171966.7|171876.7|7
1727424180000|2024-09-27 08:03:00|171972.2|171882.2|171977.9|171887.9|171977.9|171887.9|171972.1|171882.1|15
1727424190000|2024-09-27 08:03:10|171980.8|171890.8|171970|171880|171983.8|171893.8|171965.8|171875.8|11
1727424200000|2024-09-27 08:03:20|171969.8|171879.8|171969.8|171879.8|171969.8|171879.8|171969.6|171879.6|3
1727424210000|2024-09-27 08:03:30|171972.3|171882.3|171918.2|171828.2|171972.3|171882.3|171918.2|171828.2|16
1727424220000|2024-09-27 08:03:40|171915.9|171825.9|171912|171822|171918.7|171828.7|171909.7|171819.7|15
1727424230000|2024-09-27 08:03:50|171909.3|171819.3|171915.2|171825.2|171915.2|171825.2|171909.3|171819.3|5
1727424240000|2024-09-27 08:04:00|171916.2|171826.2|171913.3|171823.3|171921.3|171831.3|171907.7|171817.7|14
1727424250000|2024-09-27 08:04:10|171914.3|171824.3|171913.8|171823.8|171914.3|171824.3|171913.8|171823.8|2
1727424260000|2024-09-27 08:04:20|171912.5|171822.5|171837.3|171747.3|171912.5|171822.5|171834.1|171744.1|18
1727424270000|2024-09-27 08:04:30|171834.5|171744.5|171835.1|171745.1|171835.8|171745.8|171832|171742|12
1727424280000|2024-09-27 08:04:40|171840.1|171750.1|171810.5|171720.5|171840.3|171750.3|171809.5|171719.5|11
1727424290000|2024-09-27 08:04:50|171823.9|171733.9|171826|171736|171828.3|171738.3|171810.5|171720.5|12
1727424300000|2024-09-27 08:05:00|171824|171734|171793.7|171703.7|171827.8|171737.8|171792.6|171702.6|11
1727424310000|2024-09-27 08:05:10|171792.9|171702.9|171756.4|171666.4|171802.6|171702.9|171756.4|171666.4|6
1727424320000|2024-09-27 08:05:20|171755.1|171665.1|171734.2|171644.2|171768.6|171665.1|171732.2|171625.9|16
1727424330000|2024-09-27 08:05:30|171736|171646|171732.2|171642.2|171742.1|171652.1|171730.6|171640.6|10
1727424340000|2024-09-27 08:05:40|171721.5|171631.5|171722.5|171632.5|171724.6|171634.6|171721.1|171631.1|6
1727424350000|2024-09-27 08:05:50|171724.9|171634.9|171705.2|171615.2|171737.5|171643.3|171703.9|171593.7|17
1727424360000|2024-09-27 08:06:00|171704.6|171614.6|171741.6|171651.6|171742.3|171652.3|171704.6|171614.6|22
1727424370000|2024-09-27 08:06:10|171739.5|171649.5|171721.9|171631.9|171739.5|171649.5|171720.8|171630.8|9
1727424380000|2024-09-27 08:06:20|171724.1|171634.1|171760|171670|171760|171670|171724.1|171634.1|16
1727424390000|2024-09-27 08:06:30|171762.9|171672.9|171768.3|171678.3|171771.6|171681.6|171762.9|171672.9|15
1727424400000|2024-09-27 08:06:40|171768.4|171678.4|171781.7|171691.7|171784.8|171694.8|171768.4|171678.4|9
1727424410000|2024-09-27 08:06:50|171784.9|171694.9|171776.9|171686.9|171784.9|171694.9|171776.9|171686.9|4
1727424420000|2024-09-27 08:07:00|171776.8|171686.8|171779.9|171689.9|171779.9|171689.9|171770.5|171680.5|9
1727424430000|2024-09-27 08:07:10|171780.4|171690.4|171789.5|171699.5|171794.8|171704.8|171780.4|171690.4|10
1727424440000|2024-09-27 08:07:20|171791.7|171701.7|171792.4|171702.4|171798.4|171708.4|171788.3|171698.3|13
1727424450000|2024-09-27 08:07:30|171791|171701|171780.8|171690.8|171795.1|171705.1|171780.8|171690.8|9
1727424460000|2024-09-27 08:07:40|171777.1|171687.1|171784.6|171694.6|171784.6|171694.6|171776.1|171686.1|6
1727424470000|2024-09-27 08:07:50|171787.6|171697.6|171803.3|171713.3|171803.3|171713.3|171787.6|171697.6|11
1727424480000|2024-09-27 08:08:00|171805|171715|171802.7|171712.7|171805.8|171715.8|171801.6|171711.6|11
1727424490000|2024-09-27 08:08:10|171809.3|171719.3|171812.9|171722.9|171819.4|171729.4|171809.3|171719.3|6
1727424500000|2024-09-27 08:08:20|171816.1|171726.1|171823.2|171733.2|171823.2|171733.2|171816.1|171726.1|6
1727424510000|2024-09-27 08:08:30|171822.9|171732.9|171818.7|171728.7|171823.1|171733.1|171816.5|171726.5|9
1727424520000|2024-09-27 08:08:40|171819.4|171729.4|171818.8|171728.8|171819.4|171729.4|171818.8|171728.8|2
1727424530000|2024-09-27 08:08:50|171819.2|171729.2|171786.5|171696.5|171819.2|171729.2|171784.7|171694.7|20
1727424540000|2024-09-27 08:09:00|171787.8|171697.8|171794.3|171704.3|171798.1|171708.1|171786.3|171696.3|22
1727424550000|2024-09-27 08:09:10|171795|171705|171796.3|171706.3|171799.8|171709.8|171787.5|171697.5|23
1727424560000|2024-09-27 08:09:20|171794.5|171704.5|171788.9|171698.9|171798.5|171708.5|171784.4|171694.4|15
1727424570000|2024-09-27 08:09:30|171790.4|171700.4|171784.8|171694.8|171790.4|171700.4|171784.8|171694.8|9
1727424580000|2024-09-27 08:09:40|171785.4|171695.4|171784.2|171694.2|171785.4|171695.4|171784.2|171694.2|3
1727424590000|2024-09-27 08:09:50|171784.3|171694.3|171765.8|171675.8|171784.6|171694.6|171764.2|171674.2|11
1727424600000|2024-09-27 08:10:00|171765.3|171675.3|171760.9|171670.9|171765.3|171675.3|171759.8|171669.8|8
1727424610000|2024-09-27 08:10:10|171761.9|171671.9|171755|171665|171765.2|171675.2|171755|171665|13
1727424620000|2024-09-27 08:10:20|171755.3|171665.3|171765.6|171675.6|171765.6|171675.6|171755.3|171665.3|11
1727424630000|2024-09-27 08:10:30|171760.1|171670.1|171770.3|171680.3|171770.8|171680.8|171760.1|171670.1|11
1727424640000|2024-09-27 08:10:40|171770|171680|171769.9|171679.9|171770.2|171680.2|171769.9|171679.9|3
1727424650000|2024-09-27 08:10:50|171774.4|171684.4|171772.7|171682.7|171779.2|171689.2|171772.7|171682.7|7
1727424660000|2024-09-27 08:11:00|171771.6|171681.6|171773|171683|171776.9|171686.9|171770|171680|10
1727424670000|2024-09-27 08:11:10|171777.1|171687.1|171773.7|171683.7|171777.5|171687.5|171773.3|171683.3|6
1727424680000|2024-09-27 08:11:20|171773.9|171683.9|171777|171687|171778.8|171688.8|171773.1|171683.1|8
1727424690000|2024-09-27 08:11:30|171777.3|171687.3|171770.5|171680.5|171777.3|171687.3|171770.5|171680.5|5
1727424700000|2024-09-27 08:11:40|171762.8|171672.8|171766.5|171676.5|171766.5|171676.5|171762.6|171672.6|5
1727424710000|2024-09-27 08:11:50|171763.5|171673.5|171763.2|171673.2|171765.9|171675.9|171763.2|171673.2|7
1727424720000|2024-09-27 08:12:00|171766.2|171676.2|171762.8|171672.8|171766.2|171676.2|171762.8|171672.8|6
1727424730000|2024-09-27 08:12:10|171761.6|171671.6|171710|171620|171761.6|171671.6|171710|171620|8
1727424740000|2024-09-27 08:12:20|171708.6|171618.6|171734|171644|171734.7|171644.7|171706.2|171616.2|11
1727424750000|2024-09-27 08:12:30|171736.8|171646.8|171794|171704|171794|171704|171732.3|171642.3|10
1727424760000|2024-09-27 08:12:40|171792.1|171702.1|171804.4|171714.4|171806.7|171716.7|171791.1|171701.1|18
1727424770000|2024-09-27 08:12:50|171806.7|171716.7|171783.8|171693.8|171806.7|171716.7|171781.3|171691.3|13
1727424780000|2024-09-27 08:13:00|171784.8|171694.8|171779.3|171689.3|171789.3|171699.3|171777.9|171687.9|13
1727424790000|2024-09-27 08:13:10|171781.1|171691.1|171765|171675|171792.8|171702.8|171765|171675|13
1727424800000|2024-09-27 08:13:20|171767.1|171677.1|171771.6|171681.6|171774.7|171684.7|171767.1|171677.1|10
1727424810000|2024-09-27 08:13:30|171783.4|171693.4|171782.6|171692.6|171785.2|171695.2|171781.6|171691.6|12
1727424820000|2024-09-27 08:13:40|171781.3|171691.3|171781.6|171691.6|171784.3|171694.3|171781.2|171691.2|13
1727424830000|2024-09-27 08:13:50|171781.7|171691.7|171782|171692|171784.2|171694.2|171781|171691|5
1727424840000|2024-09-27 08:14:00|171783.7|171693.7|171780.2|171690.2|171783.7|171693.7|171780.2|171690.2|9
1727424850000|2024-09-27 08:14:10|171781.1|171691.1|171760.7|171670.7|171784.2|171694.2|171760|171670|13
1727424860000|2024-09-27 08:14:20|171762.8|171672.8|171757.4|171667.4|171763.3|171673.3|171745.9|171655.9|18
1727424870000|2024-09-27 08:14:30|171757.9|171667.9|171761.4|171671.4|171771.3|171681.3|171757.9|171667.9|13
1727424880000|2024-09-27 08:14:40|171760.1|171670.1|171757.4|171667.4|171760.1|171670.1|171757.4|171667.4|5
1727424890000|2024-09-27 08:14:50|171757.3|171667.3|171757.9|171667.9|171758.5|171668.5|171755.3|171665.3|6
1727424900000|2024-09-27 08:15:00|171757.7|171667.7|171735|171645|171757.7|171667.7|171735|171645|10
1727424910000|2024-09-27 08:15:10|171733.9|171643.9|171720.6|171630.6|171733.9|171643.9|171711|171621|11
1727424920000|2024-09-27 08:15:20|171722.4|171632.4|171724.1|171634.1|171724.2|171634.2|171720.3|171630.3|9
1727424930000|2024-09-27 08:15:30|171725.6|171635.6|171765.5|171675.5|171769.6|171679.6|171725.6|171635.6|11
1727424940000|2024-09-27 08:15:40|171766.9|171676.9|171794.5|171704.5|171799.8|171709.8|171766.9|171676.9|17
1727424950000|2024-09-27 08:15:50|171797.7|171707.7|171806.9|171716.9|171811.2|171721.2|171797.7|171707.7|14
1727424960000|2024-09-27 08:16:00|171807|171717|171815.1|171725.1|171817.7|171727.7|171800.3|171710.3|15
1727424970000|2024-09-27 08:16:10|171820.5|171730.5|171791.3|171701.3|171820.5|171730.5|171785.3|171695.3|17
1727424980000|2024-09-27 08:16:20|171792.5|171702.5|171814.6|171724.6|171814.8|171724.8|171791.9|171701.9|15
1727424990000|2024-09-27 08:16:30|171814.8|171724.8|171817.4|171727.4|171817.4|171727.4|171814.8|171724.8|4
1727425000000|2024-09-27 08:16:40|171814.8|171724.8|171819.1|171729.1|171819.1|171729.1|171813.5|171723.5|7
1727425010000|2024-09-27 08:16:50|171822|171732|171822.7|171732.7|171824.6|171734.6|171817.9|171727.9|12
1727425020000|2024-09-27 08:17:00|171821.1|171731.1|171821|171731|171822.7|171732.7|171818.7|171728.7|9
1727425030000|2024-09-27 08:17:10|171820|171730|171814.5|171724.5|171824.6|171734.6|171814.5|171724.5|10
1727425040000|2024-09-27 08:17:20|171812.3|171722.3|171822.2|171732.2|171822.2|171732.2|171796|171706|14
1727425050000|2024-09-27 08:17:30|171819.3|171729.3|171817.7|171727.7|171822.4|171732.4|171817.7|171727.7|7
1727425060000|2024-09-27 08:17:40|171820.4|171730.4|171830.2|171740.2|171830.2|171740.2|171820.4|171730.4|14
1727425070000|2024-09-27 08:17:50|171830|171740|171832.8|171742.8|171832.8|171742.8|171829.6|171739.6|7
1727425080000|2024-09-27 08:18:00|171831.5|171741.5|171839.9|171749.9|171841.3|171751.3|171829.6|171739.6|12
1727425090000|2024-09-27 08:18:10|171840.3|171750.3|171845.9|171755.9|171847.4|171757.4|171840.3|171750.3|16
1727425100000|2024-09-27 08:18:20|171847.3|171757.3|171844.4|171754.4|171848.8|171758.8|171841.8|171751.8|22
1727425110000|2024-09-27 08:18:30|171845.1|171755.1|171841|171751|171845.2|171755.2|171840.4|171750.4|19
1727425120000|2024-09-27 08:18:40|171839.6|171749.6|171815.8|171725.8|171839.6|171749.6|171810.9|171720.9|15
1727425130000|2024-09-27 08:18:50|171817.2|171727.2|171817.3|171727.3|171821.8|171731.8|171817.2|171727.2|4
1727425140000|2024-09-27 08:19:00|171814.8|171724.8|171824|171734|171825.5|171735.5|171813.1|171723.1|8
1727425150000|2024-09-27 08:19:10|171823.9|171733.9|171835.7|171745.7|171836.8|171746.8|171821.7|171731.7|14
1727425160000|2024-09-27 08:19:20|171837.1|171747.1|171838.5|171748.5|171838.5|171748.5|171835.7|171745.7|8
1727425170000|2024-09-27 08:19:30|171836.5|171746.5|171837.5|171747.5|171838.9|171748.9|171835|171745|17
1727425180000|2024-09-27 08:19:40|171839.1|171749.1|171842.3|171752.3|171842.3|171752.3|171837|171747|16
1727425190000|2024-09-27 08:19:50|171841.5|171751.5|171840.7|171750.7|171842.5|171752.5|171837.9|171747.9|15
1727425200000|2024-09-27 08:20:00|171838.1|171748.1|171837.5|171747.5|171838.1|171748.1|171834.6|171744.6|7
1727425210000|2024-09-27 08:20:10|171838.2|171748.2|171836.5|171746.5|171838.7|171748.7|171836.5|171746.5|7
1727425220000|2024-09-27 08:20:20|171836.4|171746.4|171833.8|171743.8|171836.4|171746.4|171832.7|171742.7|13
1727425230000|2024-09-27 08:20:30|171833.9|171743.9|171833|171743|171834|171744|171833|171743|8
1727425240000|2024-09-27 08:20:40|171832.9|171742.9|171809.3|171719.3|171832.9|171742.9|171807.8|171717.8|7
1727425250000|2024-09-27 08:20:50|171810.1|171720.1|171799.7|171709.7|171811.7|171721.7|171794.7|171704.7|12
1727425260000|2024-09-27 08:21:00|171799.9|171709.9|171795.9|171705.9|171809|171719|171793.5|171703.5|12
1727425270000|2024-09-27 08:21:10|171793.6|171703.6|171784.8|171694.8|171793.6|171703.6|171784.8|171694.8|12
1727425280000|2024-09-27 08:21:20|171787.3|171697.3|171805.3|171715.3|171805.3|171715.3|171785.8|171695.8|15
1727425290000|2024-09-27 08:21:30|171806.4|171716.4|171804.4|171714.4|171806.4|171716.4|171804.4|171714.4|10
1727425300000|2024-09-27 08:21:40|171806.2|171716.2|171804|171714|171806.5|171716.5|171804|171714|7
1727425310000|2024-09-27 08:21:50|171805.5|171715.5|171798.1|171708.1|171805.5|171715.5|171797.8|171707.8|12
1727425320000|2024-09-27 08:22:00|171797.9|171707.9|171807.3|171717.3|171810.7|171720.7|171797.9|171707.9|10
1727425330000|2024-09-27 08:22:10|171806.8|171716.8|171783.7|171693.7|171806.8|171716.8|171783.5|171693.5|7
1727425340000|2024-09-27 08:22:20|171783.8|171693.8|171787.8|171697.8|171787.8|171697.8|171781.8|171691.8|5
1727425350000|2024-09-27 08:22:30|171788.6|171698.6|171799.7|171709.7|171800.3|171710.3|171784.4|171694.4|8
1727425360000|2024-09-27 08:22:40|171798.7|171708.7|171808.5|171718.5|171808.7|171718.7|171796.8|171706.8|7
1727425370000|2024-09-27 08:22:50|171808.3|171718.3|171806.3|171716.3|171808.3|171718.3|171806.3|171716.3|2
1727425380000|2024-09-27 08:23:00|171801.4|171711.4|171796.6|171706.6|171801.4|171711.4|171790.4|171700.4|11
1727425390000|2024-09-27 08:23:10|171795.3|171705.3|171783.9|171693.9|171795.3|171705.3|171780|171690|7
1727425400000|2024-09-27 08:23:20|171783.8|171693.8|171780.9|171690.9|171783.8|171693.8|171780.6|171690.6|8
1727425410000|2024-09-27 08:23:30|171780.6|171690.6|171716.3|171626.3|171780.6|171690.6|171716.3|171626.3|9
1727425420000|2024-09-27 08:23:40|171711.7|171621.7|171719.8|171629.8|171720.6|171630.6|171706.6|171616.6|11
1727425430000|2024-09-27 08:23:50|171719.6|171629.6|171698.8|171608.8|171719.6|171629.6|171698.8|171608.8|10
1727425440000|2024-09-27 08:24:00|171711.5|171621.5|171692.3|171602.3|171712.1|171622.1|171691.3|171601.3|13
1727425450000|2024-09-27 08:24:10|171695.3|171605.3|171693.6|171603.6|171696.4|171606.4|171693.6|171603.6|5
1727425460000|2024-09-27 08:24:20|171689.7|171599.7|171684.3|171594.3|171689.7|171599.7|171684.1|171594.1|8
1727425470000|2024-09-27 08:24:30|171682.9|171592.9|171661.9|171571.9|171683.4|171593.4|171660.1|171570.1|9
1727425480000|2024-09-27 08:24:40|171662.8|171572.8|171658.6|171568.6|171662.8|171572.8|171656.1|171566.1|6
1727425490000|2024-09-27 08:24:50|171658.3|171568.3|171656.1|171566.1|171658.3|171568.3|171656.1|171566.1|2
1727425500000|2024-09-27 08:25:00|171655.8|171565.8|171615.2|171525.2|171657.8|171567.8|171605.6|171515.6|17
1727425510000|2024-09-27 08:25:10|171614.2|171524.2|171609.3|171519.3|171615.2|171525.2|171608.3|171518.3|9
1727425520000|2024-09-27 08:25:20|171609.9|171519.9|171601.2|171511.2|171609.9|171519.9|171599.4|171509.4|9
1727425530000|2024-09-27 08:25:30|171600.5|171510.5|171592.1|171502.1|171600.5|171510.5|171588.1|171498.1|5
1727425540000|2024-09-27 08:25:40|171592|171502|171597.5|171507.5|171597.5|171507.5|171592|171502|11
1727425550000|2024-09-27 08:25:50|171597.3|171507.3|171599.7|171509.7|171603|171513|171597.1|171507.1|8
1727425560000|2024-09-27 08:26:00|171599.5|171509.5|171598.6|171508.6|171604|171514|171598.2|171508.2|9
1727425570000|2024-09-27 08:26:10|171598.9|171508.9|171602.1|171512.1|171602.1|171512.1|171595.6|171505.6|7
1727425580000|2024-09-27 08:26:20|171603|171513|171641|171551|171645.6|171555.6|171603|171513|13
1727425590000|2024-09-27 08:26:30|171640.7|171550.7|171649|171559|171649.9|171559.9|171640.7|171550.7|9
1727425600000|2024-09-27 08:26:40|171648.9|171558.9|171641.1|171551.1|171649|171559|171638.1|171548.1|15
1727425610000|2024-09-27 08:26:50|171641|171551|171630.9|171540.9|171641.4|171551.4|171630.9|171540.9|9
1727425620000|2024-09-27 08:27:00|171628.4|171538.4|171648.3|171558.3|171648.3|171558.3|171627.1|171537.1|5
1727425630000|2024-09-27 08:27:10|171645.8|171555.8|171645.8|171555.8|171646|171556|171645.8|171555.8|3
1727425640000|2024-09-27 08:27:20|171644.4|171554.4|171610.2|171520.2|171644.4|171554.4|171610.2|171520.2|12
1727425650000|2024-09-27 08:27:30|171611.8|171521.8|171608.7|171518.7|171611.8|171521.8|171602.6|171512.6|9
1727425660000|2024-09-27 08:27:40|171607.7|171517.7|171608.4|171518.4|171608.7|171518.7|171607.6|171517.6|5
1727425670000|2024-09-27 08:27:50|171609.8|171519.8|171616.5|171526.5|171616.7|171526.7|171608.4|171518.4|8
1727425680000|2024-09-27 08:28:00|171621.5|171531.5|171619.5|171529.5|171621.5|171531.5|171619.5|171529.5|2
1727425690000|2024-09-27 08:28:10|171609.2|171519.2|171619.8|171529.8|171619.8|171529.8|171609.2|171519.2|8
1727425700000|2024-09-27 08:28:20|171619.4|171529.4|171619.3|171529.3|171619.4|171529.4|171619.3|171529.3|2
1727425710000|2024-09-27 08:28:30|171619.1|171529.1|171622.4|171532.4|171622.4|171532.4|171619.1|171529.1|6
1727425720000|2024-09-27 08:28:40|171620.9|171530.9|171618.7|171528.7|171620.9|171530.9|171618.7|171528.7|2
1727425730000|2024-09-27 08:28:50|171620.6|171530.6|171635.7|171545.7|171648|171558|171620.6|171530.6|11
1727425740000|2024-09-27 08:29:00|171636.4|171546.4|171607.5|171517.5|171640.4|171550.4|171607.5|171517.5|16
1727425750000|2024-09-27 08:29:10|171605.6|171515.6|171603.4|171513.4|171608.1|171518.1|171602.6|171512.6|8
1727425760000|2024-09-27 08:29:20|171606.2|171516.2|171607|171517|171607.5|171517.5|171606.2|171516.2|3
1727425770000|2024-09-27 08:29:30|171609.2|171519.2|171607.7|171517.7|171609.6|171519.6|171607.5|171517.5|10
1727425780000|2024-09-27 08:29:40|171609.5|171519.5|171609.5|171519.5|171609.5|171519.5|171609.5|171519.5|1
1727425790000|2024-09-27 08:29:50|171609.1|171519.1|171608.4|171518.4|171609.5|171519.5|171607.1|171517.1|5
1727425800000|2024-09-27 08:30:00|171608.1|171518.1|171606.7|171516.7|171608.1|171518.1|171606.2|171516.2|7
1727425810000|2024-09-27 08:30:10|171606.2|171516.2|171611.8|171521.8|171614.5|171524.5|171606.2|171516.2|4
1727425820000|2024-09-27 08:30:20|171618|171528|171663.3|171533.3|171663.3|171533.3|171611.8|171521.8|12
1727425830000|2024-09-27 08:30:30|171660.6|171530.6|171615.8|171525.8|171660.6|171546.4|171614.9|171524.9|13
1727425840000|2024-09-27 08:30:40|171616.9|171526.9|171625.4|171535.4|171625.4|171535.4|171616.9|171526.9|12
1727425850000|2024-09-27 08:30:50|171624.1|171534.1|171612.8|171522.8|171624.1|171534.1|171612.8|171522.8|7
1727425860000|2024-09-27 08:31:00|171615.8|171525.8|171618.9|171528.9|171618.9|171528.9|171612.8|171522.8|4
1727425870000|2024-09-27 08:31:10|171616.3|171526.3|171609.5|171519.5|171616.3|171526.3|171609.5|171519.5|7
1727425880000|2024-09-27 08:31:20|171607.8|171517.8|171607.2|171517.2|171607.8|171517.8|171603.7|171513.7|8
1727425890000|2024-09-27 08:31:30|171607.4|171517.4|171609.1|171519.1|171609.6|171519.6|171604|171514|8
1727425900000|2024-09-27 08:31:40|171609.3|171519.3|171609.2|171519.2|171609.5|171519.5|171609.1|171519.1|8
1727425910000|2024-09-27 08:31:50|171608.9|171518.9|171610.1|171520.1|171611|171521|171608.5|171518.5|9
1727425920000|2024-09-27 08:32:00|171610|171520|171621.5|171531.5|171625.8|171535.8|171610|171520|14
1727425930000|2024-09-27 08:32:10|171623.1|171533.1|171641.5|171551.5|171643.3|171553.3|171623.1|171533.1|10
1727425940000|2024-09-27 08:32:20|171643.4|171553.4|171619.1|171529.1|171643.4|171553.4|171611.2|171521.2|16
1727425950000|2024-09-27 08:32:30|171620.6|171530.6|171625.1|171535.1|171625.9|171535.9|171619.3|171529.3|12
1727425960000|2024-09-27 08:32:40|171623.6|171533.6|171625.6|171535.6|171625.7|171535.7|171623.6|171533.6|11
1727425970000|2024-09-27 08:32:50|171625.7|171535.7|171625.8|171535.8|171625.8|171535.8|171625.7|171535.7|2
1727425980000|2024-09-27 08:33:00|171624.1|171534.1|171621.9|171531.9|171624.1|171534.1|171619|171529|14
1727425990000|2024-09-27 08:33:10|171620.5|171530.5|171634.9|171544.9|171634.9|171544.9|171620.5|171530.5|8
1727426000000|2024-09-27 08:33:20|171635.1|171545.1|171636.7|171546.7|171636.7|171546.7|171632.6|171542.6|9
1727426010000|2024-09-27 08:33:30|171636.9|171546.9|171637|171547|171637|171547|171636.9|171546.9|2
1727426020000|2024-09-27 08:33:40|171637.6|171547.6|171656.4|171566.4|171659.3|171569.3|171637.6|171547.6|7
1727426030000|2024-09-27 08:33:50|171655.9|171565.9|171691.7|171601.7|171694.1|171604.1|171653.3|171563.3|14
1727426040000|2024-09-27 08:34:00|171693.5|171603.5|171708.3|171618.3|171716|171626|171692.3|171602.3|31
1727426050000|2024-09-27 08:34:10|171707.2|171617.2|171702.1|171612.1|171707.2|171617.2|171700|171610|12
1727426060000|2024-09-27 08:34:20|171702.6|171612.6|171706.9|171616.9|171715.9|171625.9|171702.3|171612.3|16
1727426070000|2024-09-27 08:34:30|171706.6|171616.6|171695.4|171605.4|171706.6|171616.6|171694.8|171604.8|13
1727426080000|2024-09-27 08:34:40|171692.7|171602.7|171691.4|171601.4|171692.7|171602.7|171691.4|171601.4|3
1727426090000|2024-09-27 08:34:50|171693.6|171603.6|171686|171596|171693.6|171603.6|171677.9|171587.9|9
1727426100000|2024-09-27 08:35:00|171686.1|171596.1|171686.3|171596.3|171686.3|171596.3|171686.1|171596.1|3
1727426110000|2024-09-27 08:35:10|171686.1|171596.1|171690.3|171600.3|171690.3|171600.3|171682|171592|7
1727426120000|2024-09-27 08:35:20|171690.6|171600.6|171692.1|171602.1|171692.1|171602.1|171690.6|171600.6|3
1727426130000|2024-09-27 08:35:30|171692.2|171602.2|171683|171593|171692.4|171602.4|171683|171593|8
1727426140000|2024-09-27 08:35:40|171689.7|171599.7|171725.9|171595.9|171732.8|171602.8|171689.7|171595.9|12
1727426150000|2024-09-27 08:35:50|171725.8|171595.8|171709.3|171579.3|171725.8|171595.8|171708.8|171578.8|11
1727426160000|2024-09-27 08:36:00|171709.2|171579.2|171683.8|171593.8|171709.2|171595.7|171683.8|171577.3|7
1727426170000|2024-09-27 08:36:10|171683.1|171593.1|171681.6|171591.6|171683.1|171593.1|171681.6|171591.6|3
1727426180000|2024-09-27 08:36:20|171681.2|171591.2|171677.6|171587.6|171681.2|171591.2|171677.6|171587.6|2
1727426190000|2024-09-27 08:36:30|171683.2|171593.2|171683.2|171593.2|171683.2|171593.2|171683.2|171593.2|1
1727426200000|2024-09-27 08:36:40|171683|171593|171674|171584|171683|171593|171670.1|171580.1|13
1727426210000|2024-09-27 08:36:50|171675|171585|171672.9|171582.9|171675|171585|171672.9|171582.9|7
1727426220000|2024-09-27 08:37:00|171673|171583|171672.6|171582.6|171674.3|171584.3|171672.6|171582.6|9
1727426230000|2024-09-27 08:37:10|171672.4|171582.4|171617.9|171527.9|171672.4|171582.4|171615|171525|13
1727426240000|2024-09-27 08:37:20|171616.2|171526.2|171597.5|171507.5|171617.2|171527.2|171594.9|171504.9|9
1727426250000|2024-09-27 08:37:30|171598.7|171508.7|171598.7|171508.7|171598.7|171508.7|171598.7|171508.7|1
1727426260000|2024-09-27 08:37:40|171598.8|171508.8|171598.6|171508.6|171598.8|171508.8|171598.5|171508.5|5
1727426270000|2024-09-27 08:37:50|171612|171522|171626.8|171536.8|171629.6|171539.6|171612|171522|8
1727426280000|2024-09-27 08:38:00|171627.4|171537.4|171576.3|171486.3|171627.4|171537.4|171565.8|171475.8|19
1727426290000|2024-09-27 08:38:10|171577.2|171487.2|171565.9|171475.9|171579.1|171489.1|171564.3|171474.3|16
1727426300000|2024-09-27 08:38:20|171564.6|171474.6|171565.5|171475.5|171570.1|171480.1|171564.6|171474.6|13
1727426310000|2024-09-27 08:38:30|171565|171475|171576.5|171486.5|171577|171487|171564.6|171474.6|12
1727426320000|2024-09-27 08:38:40|171575.2|171485.2|171529.5|171439.5|171575.2|171485.2|171525.7|171435.7|11
1727426330000|2024-09-27 08:38:50|171529.2|171439.2|171529.3|171439.3|171529.7|171439.7|171528.2|171438.2|5
1727426340000|2024-09-27 08:39:00|171529.1|171439.1|171529.3|171439.3|171529.3|171439.3|171527.2|171437.2|8
1727426350000|2024-09-27 08:39:10|171529.4|171439.4|171480.8|171390.8|171529.4|171439.4|171478.6|171388.6|17
1727426360000|2024-09-27 08:39:20|171482|171392|171502.9|171412.9|171502.9|171412.9|171481|171391|12
1727426370000|2024-09-27 08:39:30|171502.7|171412.7|171516.2|171426.2|171517.7|171427.7|171502.5|171412.5|7
1727426380000|2024-09-27 08:39:40|171517.7|171427.7|171517.8|171427.8|171522|171432|171517.7|171427.7|10
1727426390000|2024-09-27 08:39:50|171517.9|171427.9|171528|171438|171530.8|171440.8|171510|171420|10
1727426400000|2024-09-27 08:40:00|171526.4|171436.4|171535.8|171445.8|171536.5|171446.5|171526.4|171436.4|10
1727426410000|2024-09-27 08:40:10|171534.5|171444.5|171596.4|171506.4|171607.9|171510.9|171534.5|171444.5|12
1727426420000|2024-09-27 08:40:20|171596.6|171506.6|171572.8|171482.8|171615.4|171525.4|171572.8|171482.8|15
1727426430000|2024-09-27 08:40:30|171574.1|171484.1|171569.7|171479.7|171574.1|171484.1|171569.7|171479.7|7
1727426440000|2024-09-27 08:40:40|171569.5|171479.5|171564.4|171474.4|171569.5|171479.5|171564.4|171474.4|4
1727426450000|2024-09-27 08:40:50|171565.5|171475.5|171543.7|171453.7|171565.5|171475.5|171541.2|171451.2|6
1727426460000|2024-09-27 08:41:00|171536.4|171446.4|171534.3|171444.3|171539.1|171449.1|171532.5|171442.5|7
1727426470000|2024-09-27 08:41:10|171531.7|171441.7|171507.9|171417.9|171531.7|171441.7|171507.9|171417.9|10
1727426480000|2024-09-27 08:41:20|171508.9|171418.9|171506.9|171416.9|171508.9|171418.9|171505.8|171415.8|4
1727426490000|2024-09-27 08:41:30|171501.9|171411.9|171496|171406|171501.9|171411.9|171494.2|171404.2|11
1727426500000|2024-09-27 08:41:40|171496.5|171406.5|171494.2|171404.2|171499.3|171409.3|171494.2|171404.2|4
1727426510000|2024-09-27 08:41:50|171492.8|171402.8|171498.9|171408.9|171503.4|171413.4|171489.1|171399.1|16
1727426520000|2024-09-27 08:42:00|171498.3|171408.3|171514.7|171424.7|171524.3|171434.3|171497.6|171407.6|14
1727426530000|2024-09-27 08:42:10|171513|171423|171506|171416|171522.2|171432.2|171506|171416|13
1727426540000|2024-09-27 08:42:20|171506.1|171416.1|171512.6|171422.6|171512.8|171422.8|171506.1|171416.1|12
1727426550000|2024-09-27 08:42:30|171515.2|171425.2|171509.7|171419.7|171525.7|171435.7|171504.9|171414.9|20
1727426560000|2024-09-27 08:42:40|171509.8|171419.8|171510.3|171420.3|171510.3|171420.3|171509.8|171419.8|2
1727426570000|2024-09-27 08:42:50|171509.9|171419.9|171510.3|171420.3|171512.1|171422.1|171509.1|171419.1|7
1727426580000|2024-09-27 08:43:00|171508.7|171418.7|171510.2|171420.2|171510.2|171420.2|171507.8|171417.8|10
1727426590000|2024-09-27 08:43:10|171510.4|171420.4|171510.2|171420.2|171511.3|171421.3|171510.2|171420.2|4
1727426600000|2024-09-27 08:43:20|171510.6|171420.6|171511.6|171421.6|171511.6|171421.6|171508.7|171418.7|4
1727426610000|2024-09-27 08:43:30|171512.1|171422.1|171507.1|171417.1|171512.4|171422.4|171507.1|171417.1|7
1727426620000|2024-09-27 08:43:40|171506.6|171416.6|171504.8|171414.8|171508.4|171418.4|171504.8|171414.8|6
1727426630000|2024-09-27 08:43:50|171506.3|171416.3|171474.9|171384.9|171507.4|171417.4|171474.9|171384.9|7
1727426640000|2024-09-27 08:44:00|171476.5|171386.5|171474.1|171384.1|171476.5|171386.5|171450.1|171360.1|10
1727426650000|2024-09-27 08:44:10|171471|171381|171469.4|171379.4|171473|171383|171464.2|171374.2|19
1727426660000|2024-09-27 08:44:20|171470.4|171380.4|171477.9|171387.9|171490.3|171400.3|171470.4|171380.4|25
1727426670000|2024-09-27 08:44:30|171479.4|171389.4|171482|171392|171483.5|171393.5|171473|171383|14
1727426680000|2024-09-27 08:44:40|171480.1|171390.1|171474.9|171384.9|171483.1|171393.1|171474.9|171384.9|16
1727426690000|2024-09-27 08:44:50|171476.3|171386.3|171495.2|171405.2|171495.2|171405.2|171473.8|171383.8|13
1727426700000|2024-09-27 08:45:00|171499.1|171409.1|171506.9|171416.9|171518.9|171428.9|171499.1|171409.1|14
1727426710000|2024-09-27 08:45:10|171507.5|171417.5|171508|171418|171512.1|171422.1|171507.5|171417.5|12
1727426720000|2024-09-27 08:45:20|171508.4|171418.4|171515.6|171425.6|171515.6|171425.6|171507.5|171417.5|10
1727426730000|2024-09-27 08:45:30|171516.5|171426.5|171516.2|171426.2|171516.5|171426.5|171516.2|171426.2|2
1727426740000|2024-09-27 08:45:40|171516.4|171426.4|171523.5|171433.5|171527.2|171437.2|171516.4|171426.4|6
1727426750000|2024-09-27 08:45:50|171522.4|171432.4|171519.8|171429.8|171522.4|171432.4|171516.9|171426.9|12
1727426760000|2024-09-27 08:46:00|171520.3|171430.3|171520.5|171430.5|171520.8|171430.8|171517.1|171427.1|8
1727426770000|2024-09-27 08:46:10|171523.5|171433.5|171528.2|171438.2|171528.2|171438.2|171520.1|171430.1|11
1727426780000|2024-09-27 08:46:20|171528|171438|171525.6|171435.6|171528|171438|171522.8|171432.8|7
1727426790000|2024-09-27 08:46:30|171527.1|171437.1|171524.4|171434.4|171527.1|171437.1|171524.4|171434.4|2
1727426800000|2024-09-27 08:46:40|171525.8|171435.8|171526.4|171436.4|171527.6|171437.6|171519.6|171429.6|9
1727426810000|2024-09-27 08:46:50|171526.5|171436.5|171525.1|171435.1|171526.5|171436.5|171525.1|171435.1|3
1727426820000|2024-09-27 08:47:00|171524.5|171434.5|171526.8|171436.8|171526.8|171436.8|171523.5|171433.5|4
1727426830000|2024-09-27 08:47:10|171528.4|171438.4|171528.4|171438.4|171528.4|171438.4|171528.4|171438.4|1
1727426840000|2024-09-27 08:47:20|171534.3|171444.3|171530.2|171440.2|171535.6|171445.6|171530.2|171440.2|8
1727426850000|2024-09-27 08:47:30|171531.7|171441.7|171570.8|171480.8|171571.4|171481.4|171531.7|171441.7|8
1727426860000|2024-09-27 08:47:40|171570.7|171480.7|171547.1|171457.1|171574|171484|171533.5|171443.5|16
1727426870000|2024-09-27 08:47:50|171553.4|171463.4|171564.5|171474.5|171564.5|171474.5|171550.9|171460.9|13
1727426880000|2024-09-27 08:48:00|171564.1|171474.1|171566.5|171476.5|171567.1|171477.1|171564|171474|14
1727426890000|2024-09-27 08:48:10|171565|171475|171565.9|171475.9|171566.8|171476.8|171565|171475|5
1727426900000|2024-09-27 08:48:20|171566.7|171476.7|171566|171476|171566.8|171476.8|171565.6|171475.6|10
1727426910000|2024-09-27 08:48:30|171566.1|171476.1|171566.7|171476.7|171566.9|171476.9|171565.6|171475.6|16
1727426920000|2024-09-27 08:48:40|171566.9|171476.9|171570.1|171480.1|171570.9|171480.9|171566.1|171476.1|14
1727426930000|2024-09-27 08:48:50|171570.7|171480.7|171566.9|171476.9|171570.7|171480.7|171565.8|171475.8|19
1727426940000|2024-09-27 08:49:00|171568.9|171478.9|171566.8|171476.8|171569.1|171479.1|171566.6|171476.6|14
1727426950000|2024-09-27 08:49:10|171569.7|171479.7|171572.2|171482.2|171574.9|171484.9|171567.5|171477.5|13
1727426960000|2024-09-27 08:49:20|171574.7|171484.7|171573.5|171483.5|171574.7|171484.7|171571.2|171481.2|13
1727426970000|2024-09-27 08:49:30|171573.3|171483.3|171571.6|171481.6|171573.6|171483.6|171571.6|171481.6|6
1727426980000|2024-09-27 08:49:40|171571.4|171481.4|171570|171480|171571.7|171481.7|171559.4|171469.4|14
1727426990000|2024-09-27 08:49:50|171569.9|171479.9|171570|171480|171570|171480|171569.7|171479.7|4
1727427000000|2024-09-27 08:50:00|171570.1|171480.1|171570.4|171480.4|171570.7|171480.7|171570.1|171480.1|5
1727427020000|2024-09-27 08:50:20|171564.4|171474.4|171567.8|171477.8|171571.8|171481.8|171564.4|171474.4|7
1727427030000|2024-09-27 08:50:30|171567.7|171477.7|171565.1|171475.1|171567.7|171477.7|171565.1|171475.1|4
1727427040000|2024-09-27 08:50:40|171564.8|171474.8|171563.2|171473.2|171564.8|171474.8|171563.2|171473.2|3
1727427050000|2024-09-27 08:50:50|171563.4|171473.4|171563.3|171473.3|171563.5|171473.5|171563.2|171473.2|6
1727427060000|2024-09-27 08:51:00|171563.4|171473.4|171563.5|171473.5|171563.7|171473.7|171563.4|171473.4|3
1727427070000|2024-09-27 08:51:10|171563.3|171473.3|171565|171475|171568|171478|171563.3|171473.3|5
1727427080000|2024-09-27 08:51:20|171564.8|171474.8|171547.2|171457.2|171564.8|171474.8|171546.9|171456.9|9
1727427090000|2024-09-27 08:51:30|171547.4|171457.4|171547.2|171457.2|171547.4|171457.4|171547.1|171457.1|4
1727427100000|2024-09-27 08:51:40|171547.4|171457.4|171558.4|171468.4|171561.4|171471.4|171547.4|171457.4|7
1727427110000|2024-09-27 08:51:50|171559.8|171469.8|171559.8|171469.8|171559.9|171469.9|171559.8|171469.8|3
1727427120000|2024-09-27 08:52:00|171559.9|171469.9|171560.1|171470.1|171560.1|171470.1|171559.6|171469.6|6
1727427130000|2024-09-27 08:52:10|171560.3|171470.3|171562|171472|171562.2|171472.2|171559.8|171469.8|6
1727427140000|2024-09-27 08:52:20|171561.9|171471.9|171561.5|171471.5|171561.9|171471.9|171561.5|171471.5|4
1727427150000|2024-09-27 08:52:30|171561.4|171471.4|171585.7|171495.7|171587.9|171497.9|171561.4|171471.4|4
1727427160000|2024-09-27 08:52:40|171583.7|171493.7|171583.7|171493.7|171583.7|171493.7|171583.7|171493.7|1
1727427170000|2024-09-27 08:52:50|171585.7|171495.7|171585.7|171495.7|171585.7|171495.7|171585.7|171495.7|1
1727427180000|2024-09-27 08:53:00|171589.7|171499.7|171610|171520|171616.1|171526.1|171589.7|171499.7|7
1727427190000|2024-09-27 08:53:10|171616.1|171526.1|171654.2|171564.2|171662.4|171572.4|171610.6|171520.6|8
1727427200000|2024-09-27 08:53:20|171649.8|171559.8|171662.1|171572.1|171662.1|171572.1|171649.8|171559.8|20
1727427210000|2024-09-27 08:53:30|171663.3|171573.3|171658.7|171568.7|171665.9|171575.9|171655.2|171565.2|12
1727427220000|2024-09-27 08:53:40|171659.5|171569.5|171649.9|171559.9|171659.5|171569.5|171632|171542|21
1727427230000|2024-09-27 08:53:50|171640.8|171550.8|171666.8|171576.8|171668.8|171578.8|171638.4|171548.4|14
1727427240000|2024-09-27 08:54:00|171668.6|171578.6|171676.4|171586.4|171682.2|171592.2|171666.5|171576.5|16
1727427250000|2024-09-27 08:54:10|171676.7|171586.7|171680.9|171590.9|171685|171595|171671.4|171581.4|21
1727427260000|2024-09-27 08:54:20|171683.4|171593.4|171732.3|171642.3|171774.4|171661.3|171683.4|171575.3|26
1727427270000|2024-09-27 08:54:30|171733.9|171643.9|171727.3|171637.3|171737.3|171647.3|171718.9|171628.9|16
1727427280000|2024-09-27 08:54:40|171728|171638|171672.4|171582.4|171728|171638|171664.7|171574.7|27
1727427290000|2024-09-27 08:54:50|171671.5|171581.5|171697.6|171607.6|171700.8|171610.8|171671.5|171581.5|19
1727427300000|2024-09-27 08:55:00|171695.7|171605.7|171699|171609|171699|171609|171686.9|171596.9|24
1727427310000|2024-09-27 08:55:10|171699.6|171609.6|171700.3|171610.3|171701.8|171611.8|171696.9|171606.9|14
1727427320000|2024-09-27 08:55:20|171701.1|171611.1|171695.2|171605.2|171701.1|171611.1|171695.2|171605.2|9
1727427330000|2024-09-27 08:55:30|171697|171607|171698.9|171608.9|171698.9|171608.9|171688.3|171598.3|17
1727427340000|2024-09-27 08:55:40|171696.7|171606.7|171715.9|171625.9|171719.4|171629.4|171696.7|171606.7|16
1727427350000|2024-09-27 08:55:50|171709.3|171619.3|171700.6|171610.6|171713|171623|171682.6|171592.6|18
1727427360000|2024-09-27 08:56:00|171710.3|171620.3|171734.6|171604.6|171738.4|171628.4|171708.6|171604.1|10
1727427370000|2024-09-27 08:56:10|171731.6|171601.6|171730.9|171600.9|171731.7|171601.7|171716.5|171586.5|24
1727427380000|2024-09-27 08:56:20|171732.8|171602.8|171734.6|171604.6|171734.6|171604.6|171726|171596|12
1727427390000|2024-09-27 08:56:30|171734.5|171604.5|171727.6|171597.6|171734.5|171604.5|171725|171595|11
1727427400000|2024-09-27 08:56:40|171727.7|171597.7|171733.2|171603.2|171733.2|171603.2|171718.3|171588.3|13
1727427410000|2024-09-27 08:56:50|171747.1|171617.1|171720.9|171630.9|171747.1|171638.1|171720.3|171611.4|12
1727427420000|2024-09-27 08:57:00|171723.4|171633.4|171717.4|171627.4|171723.4|171633.4|171714.4|171624.4|6
1727427430000|2024-09-27 08:57:10|171737.2|171607.2|171714.8|171584.8|171737.7|171621.2|171711.2|171584.8|11
1727427440000|2024-09-27 08:57:20|171715.3|171585.3|171708.7|171578.7|171715.3|171585.3|171706.7|171576.7|5
1727427450000|2024-09-27 08:57:30|171710.7|171580.7|171707.6|171577.6|171714|171584|171706.4|171576.4|8
1727427460000|2024-09-27 08:57:40|171709.9|171579.9|171715.7|171585.7|171716.3|171586.3|171709.9|171579.9|9
1727427470000|2024-09-27 08:57:50|171715|171585|171717.2|171587.2|171722.4|171610.5|171700.5|171585|7
1727427480000|2024-09-27 08:58:00|171715.7|171585.7|171717.6|171587.6|171717.6|171587.6|171715.7|171585.7|2
1727427490000|2024-09-27 08:58:10|171714.1|171584.1|171722.3|171592.3|171722.3|171592.3|171714.1|171584.1|8
1727427500000|2024-09-27 08:58:20|171722.7|171592.7|171726.7|171596.7|171726.8|171596.8|171722.7|171592.7|9
1727427510000|2024-09-27 08:58:30|171733.9|171603.9|171730.5|171600.5|171733.9|171603.9|171728|171598|5
1727427520000|2024-09-27 08:58:40|171728.3|171598.3|171728.4|171598.4|171728.4|171598.4|171728.3|171598.3|4
1727427530000|2024-09-27 08:58:50|171730.6|171600.6|171727.9|171597.9|171730.6|171600.6|171727.9|171597.9|6
1727427540000|2024-09-27 08:59:00|171732.7|171602.7|171727.8|171597.8|171732.7|171602.7|171727.7|171597.7|8
1727427550000|2024-09-27 08:59:10|171727.7|171597.7|171724.7|171594.7|171727.7|171597.7|171724.7|171594.7|3
1727427560000|2024-09-27 08:59:20|171724.6|171594.6|171717.8|171627.8|171732.2|171627.8|171717.8|171594.6|4
1727427570000|2024-09-27 08:59:30|171718.8|171628.8|171716.4|171626.4|171719.3|171629.3|171716.4|171626.4|3
1727427580000|2024-09-27 08:59:40|171719.1|171629.1|171709.7|171619.7|171719.1|171629.1|171709.6|171619.6|5
1727427590000|2024-09-27 08:59:50|171707.4|171617.4|171709.6|171619.6|171709.6|171619.6|171707.4|171617.4|2
1727427600000|2024-09-27 09:00:00|171693.1|171603.1|171696.7|171606.7|171698.5|171608.5|171692.6|171602.6|6
1727427610000|2024-09-27 09:00:10|171698.6|171608.6|171685.4|171595.4|171698.6|171608.6|171685.4|171595.4|10
1727427620000|2024-09-27 09:00:20|171691.6|171601.6|171693.7|171603.7|171693.7|171603.7|171689.5|171599.5|5
1727427630000|2024-09-27 09:00:30|171696.3|171606.3|171707.3|171617.3|171707.3|171617.3|171696.3|171606.3|8
1727427640000|2024-09-27 09:00:40|171705|171615|171724.4|171594.4|171727.1|171615|171704.7|171594.4|5
1727427650000|2024-09-27 09:00:50|171724.3|171594.3|171724.4|171594.4|171724.4|171594.4|171724.3|171594.3|2
1727427660000|2024-09-27 09:01:00|171724.5|171594.5|171692.3|171602.3|171724.5|171604.3|171692.3|171594|5
1727427670000|2024-09-27 09:01:10|171692.5|171602.5|171754|171664|171754|171664|171692.5|171602.5|5
1727427680000|2024-09-27 09:01:20|171756.1|171666.1|171755.9|171665.9|171756.2|171666.2|171755.9|171665.9|3
1727427690000|2024-09-27 09:01:30|171756.7|171666.7|171758.9|171668.9|171758.9|171668.9|171756.5|171666.5|4
1727427700000|2024-09-27 09:01:40|171757.9|171667.9|171757.1|171667.1|171757.9|171667.9|171756.6|171666.6|5
1727427710000|2024-09-27 09:01:50|171755.3|171665.3|171751.4|171661.4|171757.4|171667.4|171750.4|171660.4|15
1727427720000|2024-09-27 09:02:00|171752.7|171662.7|171799.1|171709.1|171803.8|171713.8|171752.7|171662.7|11
1727427730000|2024-09-27 09:02:10|171793|171703|171787.9|171697.9|171797.5|171707.5|171783.4|171693.4|14
1727427740000|2024-09-27 09:02:20|171787.8|171697.8|171770.4|171680.4|171788.4|171698.4|171768.9|171678.9|15
1727427750000|2024-09-27 09:02:30|171769.5|171679.5|171772.2|171682.2|171772.2|171682.2|171760.2|171670.2|15
1727427760000|2024-09-27 09:02:40|171771.4|171681.4|171741.8|171651.8|171771.8|171681.8|171741.8|171651.8|23
1727427770000|2024-09-27 09:02:50|171741|171651|171744|171654|171744|171654|171736.9|171646.9|14
1727427780000|2024-09-27 09:03:00|171744.6|171654.6|171749.6|171659.6|171750.5|171660.5|171744.6|171654.6|7
1727427790000|2024-09-27 09:03:10|171748.4|171658.4|171748|171658|171749.6|171659.6|171748|171658|3
1727427800000|2024-09-27 09:03:20|171749.4|171659.4|171747.9|171657.9|171749.4|171659.4|171747.8|171657.8|4
1727427810000|2024-09-27 09:03:30|171748.2|171658.2|171773.6|171683.6|171773.6|171683.6|171748.2|171658.2|8
1727427820000|2024-09-27 09:03:40|171772.6|171682.6|171776|171686|171776|171686|171769.7|171679.7|12
1727427830000|2024-09-27 09:03:50|171776.1|171686.1|171775|171685|171776.2|171686.2|171774.9|171684.9|9
1727427840000|2024-09-27 09:04:00|171773.4|171683.4|171770.7|171680.7|171774.2|171684.2|171770.7|171680.7|4
1727427850000|2024-09-27 09:04:10|171770.8|171680.8|171770.8|171680.8|171770.8|171680.8|171770.8|171680.8|1
1727427860000|2024-09-27 09:04:20|171770.7|171680.7|171753.9|171663.9|171770.7|171680.7|171748.3|171658.3|9
1727427870000|2024-09-27 09:04:30|171752.6|171662.6|171772|171682|171779.9|171689.9|171752.6|171662.6|11
1727427880000|2024-09-27 09:04:40|171771.7|171681.7|171771.2|171681.2|171772.1|171682.1|171771.2|171681.2|4
1727427890000|2024-09-27 09:04:50|171772.9|171682.9|171774.2|171684.2|171774.2|171684.2|171771.1|171681.1|3
1727427900000|2024-09-27 09:05:00|171774.4|171684.4|171775|171685|171783.1|171693.1|171774.4|171684.4|8
1727427910000|2024-09-27 09:05:10|171776|171686|171774|171684|171776|171686|171773.1|171683.1|3
1727427920000|2024-09-27 09:05:20|171773.8|171683.8|171773.2|171683.2|171773.8|171683.8|171773.2|171683.2|2
1727427930000|2024-09-27 09:05:30|171771.5|171681.5|171750.4|171660.4|171771.5|171681.5|171747.3|171657.3|7
1727427940000|2024-09-27 09:05:40|171748.6|171658.6|171749.3|171659.3|171749.3|171659.3|171748.6|171658.6|3
1727427950000|2024-09-27 09:05:50|171751.3|171661.3|171778.3|171688.3|171779.4|171689.4|171751.3|171661.3|9
1727427960000|2024-09-27 09:06:00|171777.2|171687.2|171776.7|171686.7|171777.2|171687.2|171774.7|171684.7|8
1727427970000|2024-09-27 09:06:10|171778.2|171688.2|171815.8|171725.8|171816.1|171726.1|171778.2|171688.2|5
1727427980000|2024-09-27 09:06:20|171812|171722|171816|171726|171816|171726|171812|171722|7
1727427990000|2024-09-27 09:06:30|171816.2|171726.2|171826.2|171736.2|171826.2|171736.2|171816.2|171726.2|6
1727428000000|2024-09-27 09:06:40|171823.5|171733.5|171822.5|171732.5|171823.5|171733.5|171822.5|171732.5|3
1727428010000|2024-09-27 09:06:50|171822.4|171732.4|171809|171719|171822.4|171732.4|171804.4|171714.4|13
1727428020000|2024-09-27 09:07:00|171809.8|171719.8|171807.5|171717.5|171817.8|171727.8|171807.5|171717.5|7
1727428030000|2024-09-27 09:07:10|171806.8|171716.8|171805.9|171715.9|171806.8|171716.8|171805.9|171715.9|2
1727428040000|2024-09-27 09:07:20|171805.2|171715.2|171805.4|171715.4|171807.1|171717.1|171805.2|171715.2|6
1727428050000|2024-09-27 09:07:30|171805.5|171715.5|171803.8|171713.8|171806.4|171716.4|171803.8|171713.8|4
1727428060000|2024-09-27 09:07:40|171805|171715|171826.7|171736.7|171826.7|171736.7|171805|171715|15
1727428070000|2024-09-27 09:07:50|171833.3|171743.3|171809.2|171719.2|171838.5|171748.5|171809.2|171719.2|11
1727428080000|2024-09-27 09:08:00|171811.8|171721.8|171771|171681|171811.8|171721.8|171771|171681|13
1727428090000|2024-09-27 09:08:10|171765.9|171675.9|171776.4|171686.4|171777.3|171687.3|171765.9|171675.9|9
1727428100000|2024-09-27 09:08:20|171778.6|171688.6|171785.5|171695.5|171785.7|171695.7|171778.6|171688.6|6
1727428110000|2024-09-27 09:08:30|171781.7|171691.7|171784.7|171694.7|171790.8|171700.8|171781.7|171691.7|9
1727428120000|2024-09-27 09:08:40|171787.4|171697.4|171786.9|171696.9|171787.4|171697.4|171784.7|171694.7|4
1727428130000|2024-09-27 09:08:50|171791.6|171701.6|171781.7|171691.7|171791.6|171701.6|171781.7|171691.7|5
1727428140000|2024-09-27 09:09:00|171783.8|171693.8|171754|171664|171792|171702|171753.8|171663.8|12
1727428150000|2024-09-27 09:09:10|171752.7|171662.7|171783.8|171693.8|171784.5|171694.5|171752.7|171662.7|8
1727428160000|2024-09-27 09:09:20|171783.7|171693.7|171791.2|171701.2|171791.2|171701.2|171783.6|171693.6|4
1727428170000|2024-09-27 09:09:30|171791|171701|171805.4|171715.4|171805.4|171715.4|171787.7|171697.7|11
1727428180000|2024-09-27 09:09:40|171807.1|171717.1|171796.2|171706.2|171807.6|171717.6|171794.7|171704.7|7
1727428190000|2024-09-27 09:09:50|171795.3|171705.3|171795.5|171705.5|171795.5|171705.5|171795.3|171705.3|2
1727428200000|2024-09-27 09:10:00|171798.1|171708.1|171795.5|171705.5|171798.1|171708.1|171795.5|171705.5|3
1727428210000|2024-09-27 09:10:10|171795.6|171705.6|171798.1|171708.1|171798.1|171708.1|171795.6|171705.6|2
1727428220000|2024-09-27 09:10:20|171797.3|171707.3|171794.8|171704.8|171797.3|171707.3|171794.8|171704.8|2
1727428230000|2024-09-27 09:10:30|171794.9|171704.9|171801.2|171711.2|171801.2|171711.2|171794.8|171704.8|3
1727428240000|2024-09-27 09:10:40|171799.8|171709.8|171818.9|171728.9|171820.1|171730.1|171799.8|171709.8|9
1727428250000|2024-09-27 09:10:50|171818.1|171728.1|171811.4|171721.4|171818.9|171728.9|171811.1|171721.1|4
1727428260000|2024-09-27 09:11:00|171811.3|171721.3|171788.1|171698.1|171811.3|171721.3|171785.1|171695.1|8
1727428270000|2024-09-27 09:11:10|171788.2|171698.2|171790|171700|171790|171700|171788.2|171698.2|2
1727428280000|2024-09-27 09:11:20|171773.8|171683.8|171778.2|171688.2|171778.2|171688.2|171769.6|171679.6|12
1727428290000|2024-09-27 09:11:30|171778.8|171688.8|171787.2|171697.2|171787.2|171697.2|171778.8|171688.8|6
1727428300000|2024-09-27 09:11:40|171788.7|171698.7|171795.2|171705.2|171795.2|171705.2|171788.1|171698.1|6
1727428310000|2024-09-27 09:11:50|171792.1|171702.1|171807.4|171717.4|171809|171719|171792.1|171702.1|8
1727428320000|2024-09-27 09:12:00|171809.1|171719.1|171815.3|171725.3|171815.3|171725.3|171809.1|171719.1|3
1727428330000|2024-09-27 09:12:10|171814.4|171724.4|171817.1|171727.1|171817.2|171727.2|171814.1|171724.1|5
1727428340000|2024-09-27 09:12:20|171815.4|171725.4|171812.4|171722.4|171815.4|171725.4|171812.4|171722.4|2
1727428350000|2024-09-27 09:12:30|171812.1|171722.1|171812.1|171722.1|171812.1|171722.1|171812.1|171722.1|1
1727428360000|2024-09-27 09:12:40|171809.7|171719.7|171841.7|171751.7|171871.6|171781.6|171776.5|171686.5|14
1727428370000|2024-09-27 09:12:50|171840.7|171750.7|171858.1|171768.1|171858.1|171768.1|171840.7|171750.7|20
1727428380000|2024-09-27 09:13:00|171860|171770|171848.9|171758.9|171860.4|171770.4|171848.9|171758.9|10
1727428390000|2024-09-27 09:13:10|171823.6|171733.6|171827.7|171737.7|171831.3|171741.3|171814|171724|14
1727428400000|2024-09-27 09:13:20|171828|171738|171833.9|171743.9|171833.9|171743.9|171828|171738|4
1727428410000|2024-09-27 09:13:30|171831.9|171741.9|171822.3|171732.3|171831.9|171741.9|171822.3|171732.3|6
1727428420000|2024-09-27 09:13:40|171822.6|171732.6|171839.4|171749.4|171849.9|171759.9|171817.2|171727.2|12
1727428430000|2024-09-27 09:13:50|171835.7|171745.7|171836.7|171746.7|171837.1|171747.1|171835.7|171745.7|5
1727428440000|2024-09-27 09:14:00|171836.6|171746.6|171837.8|171747.8|171838.1|171748.1|171836.6|171746.6|4
1727428450000|2024-09-27 09:14:10|171837.7|171747.7|171815.3|171725.3|171837.8|171747.8|171815.3|171725.3|10
1727428460000|2024-09-27 09:14:20|171816.3|171726.3|171797|171707|171816.3|171726.3|171783.1|171693.1|14
1727428470000|2024-09-27 09:14:30|171796.9|171706.9|171783.7|171693.7|171798|171708|171783.7|171693.7|19
1727428480000|2024-09-27 09:14:40|171784.9|171694.9|171798.8|171708.8|171798.8|171708.8|171784.9|171694.9|6
1727428490000|2024-09-27 09:14:50|171795.6|171705.6|171789.5|171699.5|171795.6|171705.6|171789.3|171699.3|9
1727428500000|2024-09-27 09:15:00|171789.1|171699.1|171782.9|171692.9|171789.2|171699.2|171778.9|171688.9|10
1727428510000|2024-09-27 09:15:10|171781.1|171691.1|171785.9|171695.9|171785.9|171695.9|171781.1|171691.1|5
1727428520000|2024-09-27 09:15:20|171786.2|171696.2|171793.4|171703.4|171793.4|171703.4|171786.2|171696.2|6
1727428530000|2024-09-27 09:15:30|171793.3|171703.3|171792.2|171702.2|171793.3|171703.3|171792.2|171702.2|2
1727428540000|2024-09-27 09:15:40|171791.6|171701.6|171795.3|171705.3|171795.3|171705.3|171791.6|171701.6|4
1727428550000|2024-09-27 09:15:50|171799.4|171709.4|171787.5|171697.5|171815.8|171725.8|171785.5|171695.5|10
1727428560000|2024-09-27 09:16:00|171757.8|171667.8|171784.2|171694.2|171784.2|171694.2|171757.8|171667.8|13
1727428570000|2024-09-27 09:16:10|171783|171693|171781.1|171691.1|171783|171693|171781.1|171691.1|4
1727428580000|2024-09-27 09:16:20|171782.2|171692.2|171782.7|171692.7|171784|171694|171780.8|171690.8|10
1727428590000|2024-09-27 09:16:30|171781.9|171691.9|171782.3|171692.3|171783.6|171693.6|171781.9|171691.9|8
1727428600000|2024-09-27 09:16:40|171783.5|171693.5|171821.1|171731.1|171836.5|171732.5|171783.5|171693.5|9
1727428610000|2024-09-27 09:16:50|171817.2|171727.2|171833.2|171743.2|171833.2|171743.2|171813.3|171723.3|14
1727428620000|2024-09-27 09:17:00|171833.3|171743.3|171833.3|171743.3|171833.3|171743.3|171833.3|171743.3|1
1727428630000|2024-09-27 09:17:10|171832.8|171742.8|171890|171800|171890|171800|171832.8|171742.8|12
1727428640000|2024-09-27 09:17:20|171891|171801|171923.6|171793.6|171924.8|171801|171890.9|171788.6|8
1727428650000|2024-09-27 09:17:30|171923.9|171793.9|171943.1|171813.1|171943.1|171813.1|171922.5|171792.5|7
1727428660000|2024-09-27 09:17:40|171942.7|171812.7|171979.3|171849.3|171994.8|171876.1|171940.9|171810.9|16
1727428670000|2024-09-27 09:17:50|171981|171851|171971.5|171881.5|171981|171881.5|171957|171847.5|17
1727428680000|2024-09-27 09:18:00|171971.6|171881.6|171970|171880|172007.6|171892.9|171962.5|171862|24
1727428690000|2024-09-27 09:18:10|171971.5|171881.5|171933.3|171843.3|171975.2|171885.2|171920.5|171830.5|14
1727428700000|2024-09-27 09:18:20|171930.9|171840.9|171928|171838|171939.4|171849.4|171928|171838|14
1727428710000|2024-09-27 09:18:30|171917|171827|171919.8|171829.8|171919.8|171829.8|171913.8|171823.8|6
1727428720000|2024-09-27 09:18:40|171920.7|171830.7|171927.1|171837.1|171927.1|171837.1|171915.9|171825.9|7
1727428730000|2024-09-27 09:18:50|171928.8|171838.8|171967.9|171877.9|171969.5|171879.5|171928.8|171838.8|14
1727428740000|2024-09-27 09:19:00|171967.6|171877.6|171939.6|171849.6|171967.6|171877.6|171939.6|171849.6|13
1727428750000|2024-09-27 09:19:10|171942.1|171852.1|171945.9|171855.9|171945.9|171855.9|171941.1|171851.1|7
1727428760000|2024-09-27 09:19:20|171956.2|171866.2|171973.4|171883.4|171974.6|171884.6|171955.5|171865.5|14
1727428770000|2024-09-27 09:19:30|171972|171882|171981.5|171891.5|171982|171892|171972|171882|15
1727428780000|2024-09-27 09:19:40|171978.8|171888.8|171975.1|171885.1|171984.7|171894.7|171975.1|171885.1|13
1727428790000|2024-09-27 09:19:50|171973.3|171883.3|171970.8|171880.8|171973.3|171883.3|171970|171880|6
1727428800000|2024-09-27 09:20:00|171970.4|171880.4|171998.6|171908.6|172004.3|171914.3|171966.6|171876.6|13
1727428810000|2024-09-27 09:20:10|172008.1|171918.1|172011.2|171921.2|172011.2|171921.2|172007.8|171917.8|8
1727428820000|2024-09-27 09:20:20|172013.9|171923.9|172021.3|171931.3|172036.8|171946.8|172011.6|171921.6|23
1727428830000|2024-09-27 09:20:30|172019|171929|172016.2|171926.2|172020.5|171930.5|172011.2|171921.2|12
1727428840000|2024-09-27 09:20:40|172016.1|171926.1|172010.4|171920.4|172016.1|171926.1|171982.5|171892.5|14
1727428850000|2024-09-27 09:20:50|172004.6|171914.6|171993|171903|172009|171919|171987.7|171897.7|19
1727428860000|2024-09-27 09:21:00|171996.2|171906.2|171985|171895|172003.6|171913.6|171985|171895|11
1727428870000|2024-09-27 09:21:10|171985.4|171895.4|171870|171780|171985.5|171895.5|171870|171780|13
1727428880000|2024-09-27 09:21:20|171871.1|171781.1|171871.1|171781.1|171871.2|171781.2|171869.5|171779.5|9
1727428890000|2024-09-27 09:21:30|171871.2|171781.2|171870.8|171780.8|171875.1|171785.1|171866|171776|16
1727428900000|2024-09-27 09:21:40|171872.2|171782.2|171869.3|171779.3|171872.3|171782.3|171868.9|171778.9|14
1727428910000|2024-09-27 09:21:50|171872.6|171782.6|171868.4|171778.4|171872.6|171782.6|171867.6|171777.6|12
1727428920000|2024-09-27 09:22:00|171869.1|171779.1|171836.7|171746.7|171875.1|171785.1|171836.7|171746.7|20
1727428930000|2024-09-27 09:22:10|171839.1|171749.1|171839.3|171749.3|171874.6|171784.6|171832.4|171742.4|18
1727428940000|2024-09-27 09:22:20|171843.1|171753.1|171851.6|171761.6|171851.9|171761.9|171839.7|171749.7|14
1727428950000|2024-09-27 09:22:30|171850.1|171760.1|171904.1|171814.1|171904.1|171814.1|171850.1|171760.1|14
1727428960000|2024-09-27 09:22:40|171903.8|171813.8|171907.1|171817.1|171907.1|171817.1|171899|171809|9
1727428970000|2024-09-27 09:22:50|171903.7|171813.7|171904.8|171814.8|171905.9|171815.9|171903.7|171813.7|5
1727428980000|2024-09-27 09:23:00|171905.1|171815.1|171905.2|171815.2|171908.5|171818.5|171905.1|171815.1|6
1727428990000|2024-09-27 09:23:10|171907.3|171817.3|171929|171839|171930.9|171840.9|171907.3|171817.3|11
1727429000000|2024-09-27 09:23:20|171929.7|171839.7|171935.6|171845.6|171942.3|171852.3|171929.5|171839.5|12
1727429010000|2024-09-27 09:23:30|171932.7|171842.7|171925.2|171835.2|171932.7|171842.7|171925.2|171835.2|5
1727429020000|2024-09-27 09:23:40|171925.7|171835.7|171931.9|171841.9|171931.9|171841.9|171925.4|171835.4|7
1727429030000|2024-09-27 09:23:50|171932.8|171842.8|171920|171830|171932.8|171842.8|171920|171830|9
1727429040000|2024-09-27 09:24:00|171921.1|171831.1|171914.4|171824.4|171921.1|171831.1|171914.4|171824.4|8
1727429050000|2024-09-27 09:24:10|171914.5|171824.5|171928|171838|171928|171838|171914.5|171824.5|7
1727429060000|2024-09-27 09:24:20|171929.6|171839.6|171938.9|171848.9|171941.2|171851.2|171929.6|171839.6|16
1727429070000|2024-09-27 09:24:30|171938.3|171848.3|171939.2|171849.2|171939.2|171849.2|171936.1|171846.1|4
1727429080000|2024-09-27 09:24:40|171939.9|171849.9|171926.3|171836.3|171941.2|171851.2|171926.3|171836.3|5
1727429090000|2024-09-27 09:24:50|171926.4|171836.4|171927.6|171837.6|171927.6|171837.6|171918|171828|12
1727429100000|2024-09-27 09:25:00|171942.7|171852.7|171942.3|171852.3|171942.7|171852.7|171937.3|171847.3|6
1727429110000|2024-09-27 09:25:10|171941.9|171851.9|171926.1|171836.1|171941.9|171851.9|171924.3|171834.3|8
1727429120000|2024-09-27 09:25:20|171927|171837|171902.7|171812.7|171927|171837|171901.7|171811.7|21
1727429130000|2024-09-27 09:25:30|171906.4|171816.4|171893.9|171803.9|171906.4|171816.4|171893.9|171803.9|5
1727429140000|2024-09-27 09:25:40|171885.7|171795.7|171895|171805|171898.6|171808.6|171885.7|171795.7|6
1727429150000|2024-09-27 09:25:50|171898.8|171808.8|171914.4|171824.4|171914.4|171824.4|171893.2|171803.2|9
1727429160000|2024-09-27 09:26:00|171913.5|171823.5|171887.2|171797.2|171913.5|171823.5|171885.5|171795.5|15
1727429170000|2024-09-27 09:26:10|171890.5|171800.5|171891.6|171801.6|171895.1|171805.1|171887.6|171797.6|9
1727429180000|2024-09-27 09:26:20|171893.7|171803.7|171893.4|171803.4|171893.7|171803.7|171893.4|171803.4|3
1727429190000|2024-09-27 09:26:30|171893.2|171803.2|171891.4|171801.4|171893.2|171803.2|171884.5|171794.5|5
1727429200000|2024-09-27 09:26:40|171893|171803|171891|171801|171893|171803|171890.5|171800.5|6
1727429210000|2024-09-27 09:26:50|171891.3|171801.3|171893.4|171803.4|171895.7|171805.7|171890.6|171800.6|9
1727429220000|2024-09-27 09:27:00|171896.8|171806.8|171894|171804|171898.5|171808.5|171892.9|171802.9|9
1727429230000|2024-09-27 09:27:10|171894.4|171804.4|171891.5|171801.5|171894.4|171804.4|171891.4|171801.4|8
1727429240000|2024-09-27 09:27:20|171887.3|171797.3|171856.4|171766.4|171888.9|171798.9|171849.5|171759.5|9
1727429250000|2024-09-27 09:27:30|171836|171746|171836.7|171746.7|171838.1|171748.1|171836|171746|5
1727429260000|2024-09-27 09:27:40|171803.7|171713.7|171822.6|171732.6|171822.6|171732.6|171803.7|171713.7|9
1727429270000|2024-09-27 09:27:50|171826.9|171736.9|171832.3|171742.3|171832.3|171742.3|171826|171736|6
1727429280000|2024-09-27 09:28:00|171832.6|171742.6|171825.8|171735.8|171832.6|171742.6|171825.8|171735.8|5
1727429290000|2024-09-27 09:28:10|171827.4|171737.4|171818.7|171728.7|171827.4|171737.4|171818.7|171728.7|2
1727429300000|2024-09-27 09:28:20|171814.6|171724.6|171816.5|171726.5|171820.9|171730.9|171814.6|171724.6|10
1727429310000|2024-09-27 09:28:30|171821|171731|171819|171729|171824.5|171734.5|171816.4|171726.4|9
1727429320000|2024-09-27 09:28:40|171823.1|171733.1|171832.5|171742.5|171833.6|171743.6|171823.1|171733.1|8
1727429330000|2024-09-27 09:28:50|171833.4|171743.4|171869.8|171779.8|171869.8|171779.8|171833.3|171743.3|5
1727429340000|2024-09-27 09:29:00|171872.2|171782.2|171867.1|171777.1|171872.2|171782.2|171867.1|171777.1|7
1727429350000|2024-09-27 09:29:10|171866.7|171776.7|171867|171777|171867|171777|171866|171776|3
1727429360000|2024-09-27 09:29:20|171867.1|171777.1|171841.3|171751.3|171867.1|171777.1|171841.3|171751.3|8
1727429370000|2024-09-27 09:29:30|171844.6|171754.6|171836.7|171746.7|171844.6|171754.6|171836.7|171746.7|7
1727429380000|2024-09-27 09:29:40|171836.8|171746.8|171836.7|171746.7|171841|171751|171834.3|171744.3|8
1727429390000|2024-09-27 09:29:50|171854.6|171764.6|171868.3|171778.3|171868.3|171778.3|171854.6|171764.6|8
1727429400000|2024-09-27 09:30:00|171864.4|171774.4|171865|171775|171868.8|171778.8|171864.4|171774.4|6
1727429410000|2024-09-27 09:30:10|171865.1|171775.1|171867.7|171777.7|171867.7|171777.7|171865|171775|3
1727429420000|2024-09-27 09:30:20|171868.6|171778.6|171879.9|171789.9|171881.3|171791.3|171868.6|171778.6|6
1727429430000|2024-09-27 09:30:30|171879.8|171789.8|171869.4|171779.4|171879.8|171789.8|171869.4|171779.4|7
1727429440000|2024-09-27 09:30:40|171871.3|171781.3|171868|171778|171877.4|171787.4|171868|171778|11
1727429450000|2024-09-27 09:30:50|171867.1|171777.1|171869.4|171779.4|171871.1|171781.1|171867.1|171777.1|5
1727429460000|2024-09-27 09:31:00|171864.7|171774.7|171861|171771|171864.7|171774.7|171850.9|171760.9|9
1727429470000|2024-09-27 09:31:10|171858.9|171768.9|171866|171776|171866.1|171776.1|171858.9|171768.9|5
1727429480000|2024-09-27 09:31:20|171865.6|171775.6|171864.6|171774.6|171866|171776|171864.4|171774.4|6
1727429490000|2024-09-27 09:31:30|171816.3|171726.3|171814.5|171724.5|171820.9|171730.9|171814.5|171724.5|11
1727429500000|2024-09-27 09:31:40|171816.3|171726.3|171816.2|171726.2|171816.4|171726.4|171816.2|171726.2|6
1727429510000|2024-09-27 09:31:50|171816.5|171726.5|171816.4|171726.4|171816.5|171726.5|171816.2|171726.2|5
1727429520000|2024-09-27 09:32:00|171813.6|171723.6|171779.7|171689.7|171815.8|171725.8|171779.7|171689.7|9
1727429530000|2024-09-27 09:32:10|171782.5|171692.5|171694.6|171604.6|171782.5|171692.5|171694.6|171604.6|11
1727429540000|2024-09-27 09:32:20|171679.2|171589.2|171685.5|171595.5|171690.9|171600.9|171679.2|171589.2|21
1727429550000|2024-09-27 09:32:30|171686|171596|171685.8|171595.8|171689|171599|171682.1|171592.1|11
1727429560000|2024-09-27 09:32:40|171686.3|171596.3|171683.2|171593.2|171689.1|171599.1|171683.2|171593.2|9
1727429570000|2024-09-27 09:32:50|171688.1|171598.1|171675.3|171585.3|171688.1|171598.1|171661.5|171571.5|10
1727429580000|2024-09-27 09:33:00|171673.2|171583.2|171675.2|171585.2|171675.2|171585.2|171665.2|171575.2|4
1727429590000|2024-09-27 09:33:10|171677.1|171587.1|171670|171580|171677.1|171587.1|171668.5|171578.5|8
1727429600000|2024-09-27 09:33:20|171670.1|171580.1|171670.4|171580.4|171671.7|171581.7|171669.7|171579.7|7
1727429610000|2024-09-27 09:33:30|171670.6|171580.6|171645.6|171555.6|171671.7|171581.7|171645.6|171555.6|9
1727429620000|2024-09-27 09:33:40|171652.4|171562.4|171644.5|171554.5|171658.4|171568.4|171644.5|171554.5|9
1727429630000|2024-09-27 09:33:50|171650.2|171560.2|171645.4|171555.4|171662.4|171572.4|171644.5|171554.5|11
1727429640000|2024-09-27 09:34:00|171645.3|171555.3|171644|171554|171647.2|171557.2|171643.9|171553.9|7
1727429650000|2024-09-27 09:34:10|171643.6|171553.6|171639.4|171549.4|171648.3|171558.3|171638.7|171548.7|10
1727429660000|2024-09-27 09:34:20|171641.1|171551.1|171641|171551|171641.2|171551.2|171640.9|171550.9|6
1727429670000|2024-09-27 09:34:30|171640.4|171550.4|171621.7|171531.7|171640.4|171550.4|171621.7|171531.7|12
1727429680000|2024-09-27 09:34:40|171620.8|171530.8|171619.6|171529.6|171621.7|171531.7|171616.3|171526.3|19
1727429690000|2024-09-27 09:34:50|171616.9|171526.9|171567.1|171477.1|171616.9|171526.9|171564|171474|12
1727429700000|2024-09-27 09:35:00|171575.7|171485.7|171564.3|171474.3|171575.7|171485.7|171564.1|171474.1|6
1727429710000|2024-09-27 09:35:10|171569.5|171479.5|171574.2|171484.2|171574.2|171484.2|171564.3|171474.3|4
1727429720000|2024-09-27 09:35:20|171571.7|171481.7|171573.3|171483.3|171573.3|171483.3|171570.6|171480.6|4
1727429730000|2024-09-27 09:35:30|171572.4|171482.4|171572.9|171482.9|171573.8|171483.8|171572|171482|8
1727429740000|2024-09-27 09:35:40|171572|171482|171573.5|171483.5|171573.5|171483.5|171571.9|171481.9|8
1727429750000|2024-09-27 09:35:50|171572.7|171482.7|171573.6|171483.6|171573.6|171483.6|171572.7|171482.7|2
1727429760000|2024-09-27 09:36:00|171567.5|171477.5|171573.5|171483.5|171577.6|171487.6|171567.5|171477.5|6
1727429770000|2024-09-27 09:36:10|171577.6|171487.6|171573.8|171483.8|171577.6|171487.6|171573.5|171483.5|7
1727429780000|2024-09-27 09:36:20|171577.6|171487.6|171578.4|171488.4|171578.4|171488.4|171577.6|171487.6|2
1727429790000|2024-09-27 09:36:30|171578.2|171488.2|171580|171490|171586.6|171496.6|171578.2|171488.2|8
1727429800000|2024-09-27 09:36:40|171581.6|171491.6|171583.4|171493.4|171583.4|171493.4|171581.2|171491.2|7
1727429810000|2024-09-27 09:36:50|171582.8|171492.8|171581.9|171491.9|171582.8|171492.8|171581.6|171491.6|4
1727429820000|2024-09-27 09:37:00|171581.6|171491.6|171567.6|171477.6|171581.8|171491.8|171567.6|171477.6|6
1727429830000|2024-09-27 09:37:10|171573.3|171483.3|171567.6|171477.6|171573.3|171483.3|171567.6|171477.6|2
1727429840000|2024-09-27 09:37:20|171575|171485|171561.6|171471.6|171575|171485|171561.6|171471.6|3
1727429850000|2024-09-27 09:37:30|171558.3|171468.3|171521.8|171431.8|171561|171471|171521.8|171431.8|4
1727429860000|2024-09-27 09:37:40|171522.9|171432.9|171518.4|171428.4|171526.2|171436.2|171516.5|171426.5|15
1727429870000|2024-09-27 09:37:50|171517.4|171427.4|171515.8|171425.8|171517.4|171427.4|171510.3|171420.3|14
1727429880000|2024-09-27 09:38:00|171515|171425|171511.1|171421.1|171515.5|171425.5|171511.1|171421.1|10
1727429890000|2024-09-27 09:38:10|171511.7|171421.7|171529.4|171439.4|171529.4|171439.4|171510.3|171420.3|17
1727429900000|2024-09-27 09:38:20|171529.1|171439.1|171532.6|171442.6|171542.7|171452.7|171525.1|171435.1|16
1727429910000|2024-09-27 09:38:30|171531.4|171441.4|171541.7|171451.7|171543.8|171453.8|171530.7|171440.7|14
1727429920000|2024-09-27 09:38:40|171539.8|171449.8|171455|171365|171540.2|171450.2|171455|171365|17
1727429930000|2024-09-27 09:38:50|171454.9|171364.9|171439.4|171349.4|171456.8|171366.8|171439.4|171349.4|8
1727429940000|2024-09-27 09:39:00|171440.1|171350.1|171423.7|171333.7|171440.1|171350.1|171420.8|171330.8|8
1727429950000|2024-09-27 09:39:10|171424.4|171334.4|171424.2|171334.2|171424.4|171334.4|171420.8|171330.8|4
1727429960000|2024-09-27 09:39:20|171424|171334|171424.2|171334.2|171424.8|171334.8|171414.5|171324.5|11
1727429970000|2024-09-27 09:39:30|171424.6|171334.6|171419.6|171329.6|171424.6|171334.6|171419.6|171329.6|9
1727429980000|2024-09-27 09:39:40|171419.2|171329.2|171419.6|171329.6|171420|171330|171419.2|171329.2|4
1727429990000|2024-09-27 09:39:50|171419.5|171329.5|171423.2|171333.2|171423.8|171333.8|171419.5|171329.5|8
1727430000000|2024-09-27 09:40:00|171423.1|171333.1|171425.9|171335.9|171427.5|171337.5|171421.5|171331.5|10
1727430010000|2024-09-27 09:40:10|171422.2|171332.2|171424|171334|171424.2|171334.2|171422.2|171332.2|4
1727430020000|2024-09-27 09:40:20|171423.4|171333.4|171422.5|171332.5|171424.3|171334.3|171422.5|171332.5|4
1727430030000|2024-09-27 09:40:30|171425|171335|171417.2|171327.2|171425|171335|171417.2|171327.2|2
1727430040000|2024-09-27 09:40:40|171421.2|171331.2|171422.4|171332.4|171422.7|171332.7|171421.2|171331.2|4
1727430050000|2024-09-27 09:40:50|171422.5|171332.5|171418|171328|171422.5|171332.5|171417.1|171327.1|9
1727430060000|2024-09-27 09:41:00|171421|171331|171450|171360|171450|171360|171421|171331|11
1727430070000|2024-09-27 09:41:10|171451.8|171361.8|171454.5|171364.5|171454.5|171364.5|171451.8|171361.8|3
1727430080000|2024-09-27 09:41:20|171454.4|171364.4|171454.5|171364.5|171454.6|171364.6|171454.4|171364.4|3
1727430090000|2024-09-27 09:41:30|171455|171365|171454.9|171364.9|171455|171365|171452|171362|6
1727430100000|2024-09-27 09:41:40|171455.3|171365.3|171455.8|171365.8|171456|171366|171455.3|171365.3|4
1727430110000|2024-09-27 09:41:50|171459.2|171369.2|171450.3|171360.3|171460.5|171370.5|171450.3|171360.3|7
1727430120000|2024-09-27 09:42:00|171448|171358|171433.6|171343.6|171448|171358|171433.6|171343.6|5
1727430130000|2024-09-27 09:42:10|171433.4|171343.4|171435.5|171345.5|171435.5|171345.5|171433.4|171343.4|5
1727430140000|2024-09-27 09:42:20|171435.8|171345.8|171435.8|171345.8|171435.8|171345.8|171435.8|171345.8|1
1727430150000|2024-09-27 09:42:30|171470.3|171380.3|171475.2|171385.2|171475.2|171385.2|171470.3|171380.3|4
1727430160000|2024-09-27 09:42:40|171478|171388|171511.8|171421.8|171515.3|171425.3|171478|171388|18
1727430170000|2024-09-27 09:42:50|171511.6|171421.6|171498.4|171408.4|171511.6|171421.6|171497.1|171407.1|8
1727430180000|2024-09-27 09:43:00|171498.5|171408.5|171515.4|171425.4|171519.9|171429.9|171498.5|171408.5|9
1727430190000|2024-09-27 09:43:10|171515.1|171425.1|171511.9|171421.9|171515.2|171425.2|171511.9|171421.9|6
1727430200000|2024-09-27 09:43:20|171511.8|171421.8|171515.8|171425.8|171515.8|171425.8|171510.4|171420.4|8
1727430210000|2024-09-27 09:43:30|171515.7|171425.7|171513.7|171423.7|171517.3|171427.3|171512|171422|7
1727430220000|2024-09-27 09:43:40|171514|171424|171513.7|171423.7|171514|171424|171513.6|171423.6|3
1727430230000|2024-09-27 09:43:50|171513.6|171423.6|171513.6|171423.6|171513.7|171423.7|171513.5|171423.5|5
1727430240000|2024-09-27 09:44:00|171513.7|171423.7|171524.7|171434.7|171530.6|171440.6|171513.6|171423.6|7
1727430250000|2024-09-27 09:44:10|171522.2|171432.2|171515.4|171425.4|171522.2|171432.2|171512.8|171422.8|10
1727430260000|2024-09-27 09:44:20|171512.9|171422.9|171519.3|171429.3|171519.3|171429.3|171512.9|171422.9|5
1727430270000|2024-09-27 09:44:30|171519.4|171429.4|171532.7|171442.7|171532.7|171442.7|171519.4|171429.4|8
1727430280000|2024-09-27 09:44:40|171534.4|171444.4|171532.8|171442.8|171534.4|171444.4|171532.8|171442.8|6
1727430290000|2024-09-27 09:44:50|171532.9|171442.9|171533|171443|171533|171443|171532.9|171442.9|2
1727430300000|2024-09-27 09:45:00|171533.1|171443.1|171533|171443|171533.1|171443.1|171532.9|171442.9|4
1727430310000|2024-09-27 09:45:10|171532.9|171442.9|171533|171443|171533|171443|171532.9|171442.9|2
1727430320000|2024-09-27 09:45:20|171532.9|171442.9|171525.1|171435.1|171532.9|171442.9|171521|171431|7
1727430330000|2024-09-27 09:45:30|171525.2|171435.2|171519.9|171429.9|171525.2|171435.2|171519.9|171429.9|8
1727430340000|2024-09-27 09:45:40|171529.9|171439.9|171532.2|171442.2|171533.4|171443.4|171529.9|171439.9|5
1727430350000|2024-09-27 09:45:50|171532.4|171442.4|171531.6|171441.6|171532.7|171442.7|171531.6|171441.6|4
1727430360000|2024-09-27 09:46:00|171531.2|171441.2|171532.1|171442.1|171533.7|171443.7|171531.2|171441.2|5
1727430370000|2024-09-27 09:46:10|171532.7|171442.7|171533.5|171443.5|171533.5|171443.5|171532.7|171442.7|3
1727430380000|2024-09-27 09:46:20|171532.1|171442.1|171514|171424|171532.1|171442.1|171513.5|171423.5|9
1727430390000|2024-09-27 09:46:30|171513.9|171423.9|171513.3|171423.3|171513.9|171423.9|171513.3|171423.3|2
1727430400000|2024-09-27 09:46:40|171513.1|171423.1|171510.1|171420.1|171513.7|171423.7|171510.1|171420.1|10
1727430410000|2024-09-27 09:46:50|171511.4|171421.4|171510.1|171420.1|171517.1|171427.1|171509.8|171419.8|10
1727430420000|2024-09-27 09:47:00|171509.9|171419.9|171509.2|171419.2|171512.3|171422.3|171509.2|171419.2|7
1727430430000|2024-09-27 09:47:10|171509.1|171419.1|171487.6|171397.6|171509.2|171419.2|171476.5|171386.5|13
1727430440000|2024-09-27 09:47:20|171487|171397|171482.9|171392.9|171490.7|171400.7|171481.1|171391.1|11
1727430450000|2024-09-27 09:47:30|171486.2|171396.2|171515.2|171425.2|171515.2|171425.2|171486.2|171396.2|7
1727430460000|2024-09-27 09:47:40|171515.3|171425.3|171514.8|171424.8|171515.3|171425.3|171514.8|171424.8|2
1727430480000|2024-09-27 09:48:00|171514.2|171424.2|171487.6|171397.6|171514.2|171424.2|171487.6|171397.6|11
1727430490000|2024-09-27 09:48:10|171487.7|171397.7|171487.5|171397.5|171487.7|171397.7|171485.9|171395.9|6
1727430500000|2024-09-27 09:48:20|171487.1|171397.1|171491.8|171401.8|171500.3|171410.3|171487.1|171397.1|13
1727430510000|2024-09-27 09:48:30|171494.8|171404.8|171485.9|171395.9|171494.8|171404.8|171485.9|171395.9|6
1727430520000|2024-09-27 09:48:40|171483.8|171393.8|171483.8|171393.8|171483.9|171393.9|171483.4|171393.4|4
1727430530000|2024-09-27 09:48:50|171483.5|171393.5|171485.3|171395.3|171485.3|171395.3|171483.5|171393.5|5
1727430540000|2024-09-27 09:49:00|171476.7|171386.7|171488.3|171398.3|171488.4|171398.4|171475.8|171385.8|7
1727430550000|2024-09-27 09:49:10|171488.2|171398.2|171488.2|171398.2|171488.2|171398.2|171488.2|171398.2|1
1727430560000|2024-09-27 09:49:20|171488.1|171398.1|171492.9|171402.9|171492.9|171402.9|171488.1|171398.1|3
1727430570000|2024-09-27 09:49:30|171513.6|171423.6|171520.8|171430.8|171520.8|171430.8|171513.4|171423.4|8
1727430580000|2024-09-27 09:49:40|171523.2|171433.2|171531.9|171441.9|171531.9|171441.9|171523.1|171433.1|5
1727430590000|2024-09-27 09:49:50|171532|171442|171529.8|171439.8|171532|171442|171529.8|171439.8|4
1727430600000|2024-09-27 09:50:00|171529.7|171439.7|171517.1|171427.1|171529.7|171439.7|171517.1|171427.1|10
1727430610000|2024-09-27 09:50:10|171515.9|171425.9|171514.5|171424.5|171516|171426|171514.5|171424.5|4
1727430620000|2024-09-27 09:50:20|171513.4|171423.4|171512.7|171422.7|171513.4|171423.4|171512.6|171422.6|3
1727430630000|2024-09-27 09:50:30|171512.6|171422.6|171512.4|171422.4|171512.6|171422.6|171512.4|171422.4|2
1727430640000|2024-09-27 09:50:40|171512.6|171422.6|171512.1|171422.1|171512.6|171422.6|171512.1|171422.1|3
1727430660000|2024-09-27 09:51:00|171512.7|171422.7|171511.7|171421.7|171517.1|171427.1|171511.1|171421.1|8
1727430670000|2024-09-27 09:51:10|171510.5|171420.5|171513.7|171423.7|171513.8|171423.8|171510.5|171420.5|5
1727430680000|2024-09-27 09:51:20|171513.9|171423.9|171513.7|171423.7|171514.1|171424.1|171513.7|171423.7|4
1727430700000|2024-09-27 09:51:40|171515.6|171425.6|171515.1|171425.1|171515.6|171425.6|171514.8|171424.8|4
1727430710000|2024-09-27 09:51:50|171475|171385|171493.6|171403.6|171494.5|171404.5|171464.3|171374.3|14
1727430720000|2024-09-27 09:52:00|171488|171398|171493|171403|171493|171403|171483.3|171393.3|10
1727430730000|2024-09-27 09:52:10|171493.3|171403.3|171488.2|171398.2|171493.8|171403.8|171484.3|171394.3|8
1727430740000|2024-09-27 09:52:20|171488.4|171398.4|171488.4|171398.4|171491.7|171401.7|171488.3|171398.3|8
1727430750000|2024-09-27 09:52:30|171488.1|171398.1|171485.7|171395.7|171488.4|171398.4|171485.6|171395.6|5
1727430760000|2024-09-27 09:52:40|171485.1|171395.1|171486.1|171396.1|171486.1|171396.1|171485.1|171395.1|5
1727430770000|2024-09-27 09:52:50|171486|171396|171481.2|171391.2|171488.7|171398.7|171481.2|171391.2|10
1727430780000|2024-09-27 09:53:00|171481|171391|171477|171387|171481.1|171391.1|171476.8|171386.8|9
1727430790000|2024-09-27 09:53:10|171476.5|171386.5|171443|171353|171476.5|171386.5|171443|171353|5
1727430800000|2024-09-27 09:53:20|171433.8|171343.8|171436|171346|171437.8|171347.8|171427.7|171337.7|18
1727430810000|2024-09-27 09:53:30|171434.5|171344.5|171431.4|171341.4|171460.1|171353|171431.4|171330.1|13
1727430820000|2024-09-27 09:53:40|171429.4|171339.4|171458.7|171328.7|171459.9|171339.4|171429.4|171328.6|9
1727430830000|2024-09-27 09:53:50|171458.6|171328.6|171380.8|171290.8|171458.8|171328.8|171377.3|171287.3|9
1727430840000|2024-09-27 09:54:00|171377.9|171287.9|171391.5|171301.5|171395.2|171305.2|171377.9|171287.9|10
1727430850000|2024-09-27 09:54:10|171395.2|171305.2|171411.9|171281.9|171414.1|171305.2|171387.8|171279.1|16
1727430860000|2024-09-27 09:54:20|171414|171284|171411.2|171281.2|171414.1|171284.1|171409.7|171279.7|10
1727430870000|2024-09-27 09:54:30|171411|171281|171408.5|171278.5|171411.2|171281.2|171408.5|171278.5|8
1727430880000|2024-09-27 09:54:40|171408.3|171278.3|171402.4|171272.4|171408.7|171278.7|171402.4|171272.4|12
1727430890000|2024-09-27 09:54:50|171402.3|171272.3|171374.9|171284.9|171418.6|171288.6|171374.9|171272.2|13
1727430900000|2024-09-27 09:55:00|171380.4|171290.4|171389.7|171299.7|171389.7|171299.7|171375.8|171285.8|16
1727430910000|2024-09-27 09:55:10|171386.4|171296.4|171381.6|171291.6|171386.4|171296.4|171381.6|171291.6|3
1727430920000|2024-09-27 09:55:20|171384.3|171294.3|171384.3|171294.3|171384.3|171294.3|171384.3|171294.3|1
1727430930000|2024-09-27 09:55:30|171382.3|171292.3|171381.2|171291.2|171382.3|171292.3|171381.2|171291.2|2
1727430940000|2024-09-27 09:55:40|171383|171293|171421.4|171331.4|171421.4|171331.4|171383|171293|12
1727430950000|2024-09-27 09:55:50|171425.6|171335.6|171444.9|171354.9|171449.3|171359.3|171424.3|171334.3|9
1727430960000|2024-09-27 09:56:00|171441.9|171351.9|171439|171349|171444.2|171354.2|171439|171349|6
1727430970000|2024-09-27 09:56:10|171440.2|171350.2|171444.6|171354.6|171445.2|171355.2|171440.2|171350.2|8
1727430980000|2024-09-27 09:56:20|171445|171355|171442|171352|171447.3|171357.3|171442|171352|5
1727430990000|2024-09-27 09:56:30|171437|171347|171437.2|171347.2|171437.2|171347.2|171437|171347|2
1727431000000|2024-09-27 09:56:40|171435.5|171345.5|171437.7|171347.7|171437.7|171347.7|171435.5|171345.5|4
1727431010000|2024-09-27 09:56:50|171440.7|171350.7|171441.9|171351.9|171441.9|171351.9|171440.7|171350.7|4
1727431020000|2024-09-27 09:57:00|171441.6|171351.6|171442.7|171352.7|171443|171353|171441.6|171351.6|4
1727431030000|2024-09-27 09:57:10|171447|171357|171451.2|171361.2|171456.2|171366.2|171447|171357|7
1727431040000|2024-09-27 09:57:20|171451.3|171361.3|171459.1|171369.1|171462.8|171372.8|171451.1|171361.1|10
1727431050000|2024-09-27 09:57:30|171455.3|171365.3|171462.8|171372.8|171462.8|171372.8|171455.3|171365.3|3
1727431060000|2024-09-27 09:57:40|171458.9|171368.9|171457.1|171367.1|171458.9|171368.9|171457.1|171367.1|3
1727431070000|2024-09-27 09:57:50|171457.4|171367.4|171458.4|171368.4|171459.1|171369.1|171457.4|171367.4|3
1727431080000|2024-09-27 09:58:00|171454.1|171364.1|171458.4|171368.4|171458.4|171368.4|171453.9|171363.9|6
1727431090000|2024-09-27 09:58:10|171454.1|171364.1|171459.2|171369.2|171459.2|171369.2|171454|171364|5
1727431100000|2024-09-27 09:58:20|171459.1|171369.1|171458.9|171368.9|171459.1|171369.1|171458.9|171368.9|2
1727431110000|2024-09-27 09:58:30|171459.1|171369.1|171459.2|171369.2|171459.2|171369.2|171459.1|171369.1|2
1727431120000|2024-09-27 09:58:40|171459|171369|171459.1|171369.1|171459.1|171369.1|171458.9|171368.9|4
1727431130000|2024-09-27 09:58:50|171454.2|171364.2|171454.2|171364.2|171454.2|171364.2|171454.2|171364.2|1
1727431140000|2024-09-27 09:59:00|171454|171364|171458.4|171368.4|171458.4|171368.4|171453.9|171363.9|3
1727431150000|2024-09-27 09:59:10|171453.9|171363.9|171459|171369|171459.2|171369.2|171453.9|171363.9|4
1727431160000|2024-09-27 09:59:20|171458.9|171368.9|171459.1|171369.1|171459.1|171369.1|171458.9|171368.9|3
1727431170000|2024-09-27 09:59:30|171459|171369|171459|171369|171459|171369|171459|171369|1
1727431180000|2024-09-27 09:59:40|171458.9|171368.9|171458.4|171368.4|171458.9|171368.9|171458.4|171368.4|2
1727431190000|2024-09-27 09:59:50|171453.7|171363.7|171458.4|171368.4|171458.4|171368.4|171453.7|171363.7|2
1727431200000|2024-09-27 10:00:00|171454.4|171364.4|171457.8|171367.8|171457.8|171367.8|171454.4|171364.4|3
1727431210000|2024-09-27 10:00:10|171455.2|171365.2|171457|171367|171458|171368|171455.2|171365.2|6
1727431220000|2024-09-27 10:00:20|171455.7|171365.7|171442.8|171352.8|171455.7|171365.7|171442.8|171352.8|6
1727431230000|2024-09-27 10:00:30|171445.9|171355.9|171458|171368|171458|171368|171445.9|171355.9|4
1727431240000|2024-09-27 10:00:40|171455.9|171365.9|171460.7|171370.7|171460.7|171370.7|171455.9|171365.9|3
1727431250000|2024-09-27 10:00:50|171457.4|171367.4|171459.8|171369.8|171460.9|171370.9|171454|171364|6
1727431260000|2024-09-27 10:01:00|171459.6|171369.6|171453|171363|171459.6|171369.6|171453|171363|6
1727431270000|2024-09-27 10:01:10|171454.1|171364.1|171450.6|171360.6|171454.1|171364.1|171450.6|171360.6|5
1727431280000|2024-09-27 10:01:20|171448.7|171358.7|171446.7|171356.7|171448.7|171358.7|171446.7|171356.7|4
1727431290000|2024-09-27 10:01:30|171446.6|171356.6|171446.6|171356.6|171446.6|171356.6|171446.6|171356.6|1
1727431300000|2024-09-27 10:01:40|171446.7|171356.7|171446.6|171356.6|171446.7|171356.7|171446.6|171356.6|2
1727431310000|2024-09-27 10:01:50|171447|171357|171446.2|171356.2|171448.4|171358.4|171442.3|171352.3|8
1727431320000|2024-09-27 10:02:00|171442.9|171352.9|171422.9|171332.9|171442.9|171352.9|171422.9|171332.9|12
1727431330000|2024-09-27 10:02:10|171422.2|171332.2|171422.6|171332.6|171427.3|171337.3|171422.2|171332.2|6
1727431340000|2024-09-27 10:02:20|171422.3|171332.3|171424.1|171334.1|171424.1|171334.1|171421|171331|5
1727431350000|2024-09-27 10:02:30|171425.8|171335.8|171439|171349|171439|171349|171423.7|171333.7|7
1727431360000|2024-09-27 10:02:40|171440|171350|171445.9|171355.9|171445.9|171355.9|171439|171349|9
1727431370000|2024-09-27 10:02:50|171446.4|171356.4|171450.1|171360.1|171452.1|171362.1|171446.4|171356.4|6
1727431380000|2024-09-27 10:03:00|171450.4|171360.4|171455.2|171365.2|171455.2|171365.2|171450.4|171360.4|5
1727431390000|2024-09-27 10:03:10|171452.1|171362.1|171484.4|171394.4|171490.9|171400.9|171452.1|171362.1|11
1727431400000|2024-09-27 10:03:20|171484.1|171394.1|171504.4|171414.4|171509.7|171419.7|171483.7|171393.7|15
1727431410000|2024-09-27 10:03:30|171506.5|171416.5|171504.2|171414.2|171506.5|171416.5|171502.9|171412.9|4
1727431420000|2024-09-27 10:03:40|171503.7|171413.7|171513.9|171423.9|171513.9|171423.9|171502.3|171412.3|5
1727431430000|2024-09-27 10:03:50|171513.8|171423.8|171510.2|171420.2|171513.9|171423.9|171507.1|171417.1|11
1727431440000|2024-09-27 10:04:00|171509.5|171419.5|171510.2|171420.2|171511.7|171421.7|171507.6|171417.6|6
1727431450000|2024-09-27 10:04:10|171509.2|171419.2|171516.8|171426.8|171518.5|171428.5|171507.2|171417.2|8
1727431460000|2024-09-27 10:04:20|171524.3|171434.3|171525.7|171435.7|171525.7|171435.7|171518.3|171428.3|4
1727431470000|2024-09-27 10:04:30|171519.7|171429.7|171518.4|171428.4|171519.7|171429.7|171518.4|171428.4|4
1727431480000|2024-09-27 10:04:40|171516.5|171426.5|171535.8|171405.8|171535.8|171432.4|171514.6|171405.7|7
1727431490000|2024-09-27 10:04:50|171524.7|171434.7|171531.1|171401.1|171535.8|171434.7|171516.4|171400.7|8
1727431500000|2024-09-27 10:05:00|171522|171432|171513.3|171423.3|171522|171432|171513.3|171423.3|4
1727431510000|2024-09-27 10:05:10|171513.4|171423.4|171513.4|171423.4|171513.6|171423.6|171513.4|171423.4|3
1727431520000|2024-09-27 10:05:20|171513.1|171423.1|171519.5|171429.5|171520.6|171430.6|171512.8|171422.8|12
1727431530000|2024-09-27 10:05:30|171522.3|171432.3|171522.3|171432.3|171522.5|171432.5|171522.3|171432.3|3
1727431540000|2024-09-27 10:05:40|171519.6|171429.6|171570.8|171440.8|171571.5|171441.5|171519.5|171429.5|8
1727431550000|2024-09-27 10:05:50|171573.5|171443.5|171577.2|171447.2|171577.2|171447.2|171573.3|171443.3|7
1727431560000|2024-09-27 10:06:00|171576.5|171446.5|171496|171406|171576.5|171446.5|171475.5|171385.5|18
1727431570000|2024-09-27 10:06:10|171497.8|171407.8|171502.2|171412.2|171502.2|171412.2|171497.8|171407.8|3
1727431580000|2024-09-27 10:06:20|171500.9|171410.9|171500.6|171410.6|171502|171412|171499.1|171409.1|7
1727431590000|2024-09-27 10:06:30|171499.3|171409.3|171501.9|171411.9|171501.9|171411.9|171499.3|171409.3|4
1727431600000|2024-09-27 10:06:40|171501.2|171411.2|171514.5|171424.5|171514.5|171424.5|171501.2|171411.2|5
1727431610000|2024-09-27 10:06:50|171515|171425|171515.5|171425.5|171515.5|171425.5|171515|171425|3
1727431620000|2024-09-27 10:07:00|171515.3|171425.3|171528.9|171438.9|171528.9|171438.9|171515.1|171425.1|8
1727431630000|2024-09-27 10:07:10|171530.7|171440.7|171533.1|171443.1|171535.1|171445.1|171529|171439|11
1727431640000|2024-09-27 10:07:20|171534.1|171444.1|171536.8|171446.8|171536.8|171446.8|171534.1|171444.1|4
1727431650000|2024-09-27 10:07:30|171534.1|171444.1|171532.2|171442.2|171536.6|171446.6|171532.2|171442.2|10
1727431660000|2024-09-27 10:07:40|171511.8|171421.8|171508|171418|171511.8|171421.8|171508|171418|3
1727431670000|2024-09-27 10:07:50|171507.9|171417.9|171506.9|171416.9|171507.9|171417.9|171505.4|171415.4|6
1727431680000|2024-09-27 10:08:00|171507|171417|171505.5|171415.5|171507.6|171417.6|171505.4|171415.4|4
1727431690000|2024-09-27 10:08:10|171506.5|171416.5|171498.2|171408.2|171508.6|171418.6|171498.2|171408.2|6
1727431700000|2024-09-27 10:08:20|171496.9|171406.9|171465.9|171375.9|171500.1|171410.1|171463.4|171373.4|14
1727431710000|2024-09-27 10:08:30|171464|171374|171467.2|171377.2|171467.3|171377.3|171464|171374|3
1727431720000|2024-09-27 10:08:40|171466.9|171376.9|171466.6|171376.6|171469.1|171379.1|171461.6|171371.6|8
1727431730000|2024-09-27 10:08:50|171469.2|171379.2|171469.4|171379.4|171471.2|171381.2|171468.3|171378.3|6
1727431740000|2024-09-27 10:09:00|171466.6|171376.6|171469.5|171379.5|171469.5|171379.5|171466.6|171376.6|3
1727431750000|2024-09-27 10:09:10|171466.6|171376.6|171452.4|171362.4|171466.6|171376.6|171452.4|171362.4|4
1727431760000|2024-09-27 10:09:20|171453.3|171363.3|171455.9|171365.9|171455.9|171365.9|171453.3|171363.3|5
1727431770000|2024-09-27 10:09:30|171453.4|171363.4|171483.7|171393.7|171483.7|171393.7|171453.4|171363.4|9
1727431780000|2024-09-27 10:09:40|171481.8|171391.8|171495|171405|171495|171405|171476.6|171386.6|10
1727431790000|2024-09-27 10:09:50|171492.3|171402.3|171485.6|171395.6|171493.3|171403.3|171485.1|171395.1|12
1727431800000|2024-09-27 10:10:00|171479.5|171389.5|171480|171390|171481|171391|171475.6|171385.6|11
1727431810000|2024-09-27 10:10:10|171478.1|171388.1|171479.4|171389.4|171480.7|171390.7|171478.1|171388.1|5
1727431820000|2024-09-27 10:10:20|171477.4|171387.4|171454.4|171364.4|171477.4|171387.4|171452|171362|5
1727431830000|2024-09-27 10:10:30|171457.3|171367.3|171445.5|171355.5|171457.3|171367.3|171445.5|171355.5|6
1727431840000|2024-09-27 10:10:40|171444|171354|171434|171344|171447.2|171357.2|171433.6|171343.6|12
1727431850000|2024-09-27 10:10:50|171433.7|171343.7|171435|171345|171435.9|171345.9|171433.7|171343.7|7
1727431860000|2024-09-27 10:11:00|171435.4|171345.4|171437.4|171347.4|171437.6|171347.6|171433|171343|10
1727431870000|2024-09-27 10:11:10|171436.5|171346.5|171439.8|171349.8|171442.3|171352.3|171436.5|171346.5|4
1727431880000|2024-09-27 10:11:20|171441.8|171351.8|171445.3|171355.3|171454.1|171364.1|171441.8|171351.8|8
1727431890000|2024-09-27 10:11:30|171443.8|171353.8|171436.6|171346.6|171443.8|171353.8|171436.6|171346.6|6
1727431900000|2024-09-27 10:11:40|171435.8|171345.8|171438.1|171348.1|171438.1|171348.1|171435.8|171345.8|4
1727431910000|2024-09-27 10:11:50|171439|171349|171431.4|171341.4|171439|171349|171424.4|171334.4|8
1727431920000|2024-09-27 10:12:00|171431.5|171341.5|171433.3|171343.3|171433.5|171343.5|171427.5|171337.5|7
1727431930000|2024-09-27 10:12:10|171433.2|171343.2|171438|171348|171438|171348|171433.2|171343.2|2
1727431940000|2024-09-27 10:12:20|171438.1|171348.1|171452.7|171362.7|171452.7|171362.7|171438|171348|8
1727431950000|2024-09-27 10:12:30|171449.9|171359.9|171449.9|171359.9|171449.9|171359.9|171449.9|171359.9|1
1727431960000|2024-09-27 10:12:40|171450|171360|171447.8|171357.8|171450|171360|171447.8|171357.8|2
1727431970000|2024-09-27 10:12:50|171447.9|171357.9|171445.5|171355.5|171447.9|171357.9|171445.5|171355.5|2
1727431980000|2024-09-27 10:13:00|171449.6|171359.6|171445.5|171355.5|171449.6|171359.6|171445.5|171355.5|2
1727431990000|2024-09-27 10:13:10|171445.3|171355.3|171445.4|171355.4|171445.4|171355.4|171445.3|171355.3|2
1727432000000|2024-09-27 10:13:20|171450.2|171360.2|171450.5|171360.5|171450.6|171360.6|171450.2|171360.2|4
1727432010000|2024-09-27 10:13:30|171450.6|171360.6|171453.2|171363.2|171453.2|171363.2|171450.6|171360.6|2
1727432020000|2024-09-27 10:13:40|171450.6|171360.6|171463.9|171373.9|171466.4|171376.4|171450.6|171360.6|8
1727432030000|2024-09-27 10:13:50|171464.2|171374.2|171463.8|171373.8|171464.4|171374.4|171463.7|171373.7|4
1727432040000|2024-09-27 10:14:00|171464.6|171374.6|171468.4|171378.4|171472.7|171382.7|171464.6|171374.6|8
1727432050000|2024-09-27 10:14:10|171468.5|171378.5|171468.4|171378.4|171472.1|171382.1|171468.4|171378.4|3
1727432060000|2024-09-27 10:14:20|171468.3|171378.3|171479|171389|171479.4|171389.4|171468.3|171378.3|5
1727432070000|2024-09-27 10:14:30|171484.6|171394.6|171467.5|171377.5|171484.6|171394.6|171466.1|171376.1|8
1727432080000|2024-09-27 10:14:40|171467.4|171377.4|171461.6|171371.6|171467.4|171377.4|171457.7|171367.7|7
1727432090000|2024-09-27 10:14:50|171461.7|171371.7|171457.7|171367.7|171461.7|171371.7|171457.7|171367.7|2
1727432100000|2024-09-27 10:15:00|171457.5|171367.5|171467.1|171377.1|171473.5|171383.5|171457.3|171367.3|9
1727432110000|2024-09-27 10:15:10|171466.7|171376.7|171446|171356|171466.7|171376.7|171446|171356|7
1727432120000|2024-09-27 10:15:20|171449|171359|171443.3|171353.3|171449|171359|171443.3|171353.3|3
1727432130000|2024-09-27 10:15:30|171446|171356|171449|171359|171449|171359|171446|171356|2
1727432140000|2024-09-27 10:15:40|171446|171356|171455.4|171365.4|171455.4|171365.4|171444.9|171354.9|4
1727432150000|2024-09-27 10:15:50|171445.6|171355.6|171444.1|171354.1|171449|171359|171444.1|171354.1|10
1727432160000|2024-09-27 10:16:00|171444.3|171354.3|171444.4|171354.4|171444.4|171354.4|171444.1|171354.1|3
1727432170000|2024-09-27 10:16:10|171444.3|171354.3|171455.3|171365.3|171457.4|171367.4|171444.3|171354.3|8
1727432180000|2024-09-27 10:16:20|171453.2|171363.2|171453.2|171363.2|171455.3|171365.3|171453.2|171363.2|3
1727432190000|2024-09-27 10:16:30|171455.3|171365.3|171455.6|171365.6|171457.6|171367.6|171451.1|171361.1|4
1727432200000|2024-09-27 10:16:40|171457.9|171367.9|171472.3|171382.3|171474.1|171384.1|171457.9|171367.9|8
1727432210000|2024-09-27 10:16:50|171470.6|171380.6|171463.4|171373.4|171470.6|171380.6|171463.3|171373.3|6
1727432220000|2024-09-27 10:17:00|171463.3|171373.3|171461|171371|171463.3|171373.3|171461|171371|4
1727432230000|2024-09-27 10:17:10|171461.4|171371.4|171471.1|171381.1|171471.1|171381.1|171461.4|171371.4|6
1727432240000|2024-09-27 10:17:20|171469.1|171379.1|171480.3|171390.3|171481.1|171391.1|171468.7|171378.7|8
1727432250000|2024-09-27 10:17:30|171478.9|171388.9|171481.6|171391.6|171482.2|171392.2|171477.5|171387.5|5
1727432260000|2024-09-27 10:17:40|171477.9|171387.9|171467.4|171377.4|171477.9|171387.9|171467.4|171377.4|6
1727432270000|2024-09-27 10:17:50|171466.6|171376.6|171454.5|171364.5|171466.7|171376.7|171451.1|171361.1|9
1727432280000|2024-09-27 10:18:00|171452.2|171362.2|171452.8|171362.8|171452.8|171362.8|171450.5|171360.5|3
1727432290000|2024-09-27 10:18:10|171450.3|171360.3|171447.7|171357.7|171450.3|171360.3|171447.7|171357.7|5
1727432300000|2024-09-27 10:18:20|171450.1|171360.1|171456.4|171366.4|171456.4|171366.4|171445.1|171355.1|7
1727432310000|2024-09-27 10:18:30|171454.4|171364.4|171449.6|171359.6|171454.4|171364.4|171449.3|171359.3|5
1727432320000|2024-09-27 10:18:40|171452|171362|171445.4|171355.4|171456.2|171366.2|171444.6|171354.6|6
1727432330000|2024-09-27 10:18:50|171445.3|171355.3|171446.1|171356.1|171446.1|171356.1|171443|171353|3
1727432340000|2024-09-27 10:19:00|171447.1|171357.1|171447.1|171357.1|171447.1|171357.1|171447.1|171357.1|1
1727432350000|2024-09-27 10:19:10|171447.3|171357.3|171449.4|171359.4|171449.4|171359.4|171447.3|171357.3|2
1727432360000|2024-09-27 10:19:20|171443.7|171353.7|171449.4|171359.4|171449.4|171359.4|171443.7|171353.7|6
1727432370000|2024-09-27 10:19:30|171446.8|171356.8|171446.8|171356.8|171446.8|171356.8|171446.8|171356.8|1
1727432380000|2024-09-27 10:19:40|171444.1|171354.1|171446.4|171356.4|171448.1|171358.1|171444.1|171354.1|5
1727432390000|2024-09-27 10:19:50|171443.6|171353.6|171444.2|171354.2|171445.6|171355.6|171440.1|171350.1|8
1727432400000|2024-09-27 10:20:00|171442.3|171352.3|171442.7|171352.7|171445.4|171355.4|171442.3|171352.3|6
1727432410000|2024-09-27 10:20:10|171442.9|171352.9|171438.9|171348.9|171442.9|171352.9|171438.9|171348.9|4
1727432420000|2024-09-27 10:20:20|171436.7|171346.7|171436.9|171346.9|171438.9|171348.9|171436.7|171346.7|4
1727432430000|2024-09-27 10:20:30|171437.2|171347.2|171427.3|171337.3|171437.2|171347.2|171427.2|171337.2|5
1727432440000|2024-09-27 10:20:40|171427.2|171337.2|171430.2|171340.2|171431|171341|171427.2|171337.2|6
1727432450000|2024-09-27 10:20:50|171432.7|171342.7|171432.8|171342.8|171434.7|171344.7|171430.7|171340.7|6
1727432460000|2024-09-27 10:21:00|171432.9|171342.9|171432.9|171342.9|171432.9|171342.9|171432.9|171342.9|1
1727432470000|2024-09-27 10:21:10|171432.5|171342.5|171432.9|171342.9|171432.9|171342.9|171432.5|171342.5|2
1727432480000|2024-09-27 10:21:20|171431.4|171341.4|171433|171343|171433|171343|171431.4|171341.4|2
1727432490000|2024-09-27 10:21:30|171431.9|171341.9|171428.8|171338.8|171434.4|171344.4|171428.8|171338.8|3
1727432500000|2024-09-27 10:21:40|171427.6|171337.6|171432.3|171342.3|171432.3|171342.3|171425.6|171335.6|5
1727432510000|2024-09-27 10:21:50|171433.1|171343.1|171433.7|171343.7|171436.5|171346.5|171433.1|171343.1|3
1727432520000|2024-09-27 10:22:00|171427.8|171337.8|171427.4|171337.4|171429.9|171339.9|171427.4|171337.4|4
1727432530000|2024-09-27 10:22:10|171426.8|171336.8|171424.5|171334.5|171426.8|171336.8|171424.5|171334.5|3
1727432540000|2024-09-27 10:22:20|171424.4|171334.4|171424.4|171334.4|171424.4|171334.4|171424.4|171334.4|1
1727432550000|2024-09-27 10:22:30|171424.3|171334.3|171432.3|171342.3|171432.3|171342.3|171420.2|171330.2|7
1727432560000|2024-09-27 10:22:40|171432.7|171342.7|171432.7|171342.7|171432.7|171342.7|171432.7|171342.7|1
1727432570000|2024-09-27 10:22:50|171432.9|171342.9|171430|171340|171432.9|171342.9|171430|171340|4
1727432580000|2024-09-27 10:23:00|171432.3|171342.3|171425.5|171335.5|171432.3|171342.3|171425.5|171335.5|7
1727432590000|2024-09-27 10:23:10|171427|171337|171427|171337|171427|171337|171427|171337|1
1727432600000|2024-09-27 10:23:20|171428.3|171338.3|171429.6|171339.6|171429.6|171339.6|171428.3|171338.3|2
1727432610000|2024-09-27 10:23:30|171429.8|171339.8|171427.4|171337.4|171429.8|171339.8|171427.4|171337.4|2
1727432620000|2024-09-27 10:23:40|171431.8|171341.8|171469.6|171379.6|171469.6|171379.6|171431.7|171341.7|5
1727432630000|2024-09-27 10:23:50|171473.3|171383.3|171471.5|171381.5|171473.3|171383.3|171471.5|171381.5|2
1727432640000|2024-09-27 10:24:00|171473.3|171383.3|171450.2|171360.2|171473.3|171383.3|171450.2|171360.2|9
1727432650000|2024-09-27 10:24:10|171453.2|171363.2|171465.2|171375.2|171471.6|171381.6|171453.2|171363.2|7
1727432660000|2024-09-27 10:24:20|171465.1|171375.1|171465.2|171375.2|171466.2|171376.2|171464.8|171374.8|6
1727432670000|2024-09-27 10:24:30|171469.2|171379.2|171468.1|171378.1|171469.7|171379.7|171468.1|171378.1|5
1727432680000|2024-09-27 10:24:40|171470.4|171380.4|171469.9|171379.9|171470.4|171380.4|171469.9|171379.9|3
1727432690000|2024-09-27 10:24:50|171471.4|171381.4|171475.5|171385.5|171475.5|171385.5|171471.4|171381.4|3
1727432700000|2024-09-27 10:25:00|171469.5|171379.5|171455.1|171365.1|171469.5|171379.5|171450.8|171360.8|11
1727432710000|2024-09-27 10:25:10|171452.5|171362.5|171453.1|171363.1|171454.7|171364.7|171452.5|171362.5|5
1727432720000|2024-09-27 10:25:20|171461.2|171371.2|171458.2|171368.2|171462.6|171372.6|171458|171368|10
1727432730000|2024-09-27 10:25:30|171456.4|171366.4|171463.6|171373.6|171463.6|171373.6|171456.4|171366.4|6
1727432740000|2024-09-27 10:25:40|171461.8|171371.8|171456.6|171366.6|171462.1|171372.1|171456.6|171366.6|9
1727432750000|2024-09-27 10:25:50|171453.7|171363.7|171459|171369|171459|171369|171453.7|171363.7|3
1727432760000|2024-09-27 10:26:00|171453.9|171363.9|171459.2|171369.2|171462.2|171372.2|171453.9|171363.9|6
1727432770000|2024-09-27 10:26:10|171459.4|171369.4|171459.2|171369.2|171459.4|171369.4|171459.2|171369.2|2
1727432780000|2024-09-27 10:26:20|171459.5|171369.5|171453.6|171363.6|171459.5|171369.5|171453.6|171363.6|5
1727432790000|2024-09-27 10:26:30|171451.1|171361.1|171453.1|171363.1|171454.1|171364.1|171450|171360|5
1727432800000|2024-09-27 10:26:40|171446.6|171356.6|171451.8|171361.8|171451.8|171361.8|171446.6|171356.6|3
1727432810000|2024-09-27 10:26:50|171450.1|171360.1|171454.9|171364.9|171456.2|171366.2|171450.1|171360.1|4
1727432820000|2024-09-27 10:27:00|171452.9|171362.9|171454.9|171364.9|171456.5|171366.5|171452.9|171362.9|4
1727432830000|2024-09-27 10:27:10|171455.1|171365.1|171446.4|171356.4|171455.4|171365.4|171446.4|171356.4|6
1727432840000|2024-09-27 10:27:20|171452.4|171362.4|171452.4|171362.4|171452.4|171362.4|171452.4|171362.4|1
1727432850000|2024-09-27 10:27:30|171450.9|171360.9|171452.2|171362.2|171453.3|171363.3|171444.9|171354.9|7
1727432860000|2024-09-27 10:27:40|171455.8|171365.8|171460.5|171370.5|171461.5|171371.5|171455.7|171365.7|6
1727432870000|2024-09-27 10:27:50|171460.6|171370.6|171467.7|171377.7|171467.7|171377.7|171460.6|171370.6|5
1727432880000|2024-09-27 10:28:00|171467.8|171377.8|171468|171378|171468|171378|171467.7|171377.7|3
1727432890000|2024-09-27 10:28:10|171470.5|171380.5|171470.9|171380.9|171470.9|171380.9|171468|171378|6
1727432900000|2024-09-27 10:28:20|171469.7|171379.7|171459.4|171369.4|171469.7|171379.7|171459.4|171369.4|6
1727432910000|2024-09-27 10:28:30|171460.5|171370.5|171458.1|171368.1|171462.2|171372.2|171452.6|171362.6|9
1727432920000|2024-09-27 10:28:40|171458.6|171368.6|171457.6|171367.6|171458.6|171368.6|171457.6|171367.6|5
1727432930000|2024-09-27 10:28:50|171459.7|171369.7|171460.7|171370.7|171460.7|171370.7|171456.8|171366.8|4
1727432940000|2024-09-27 10:29:00|171460.5|171370.5|171466.6|171376.6|171468.4|171378.4|171460.5|171370.5|3
1727432950000|2024-09-27 10:29:10|171466.5|171376.5|171466.6|171376.6|171468.4|171378.4|171461.4|171371.4|6
1727432960000|2024-09-27 10:29:20|171471.6|171381.6|171496.1|171406.1|171500.9|171410.9|171471.6|171381.6|12
1727432970000|2024-09-27 10:29:30|171494.6|171404.6|171480.2|171390.2|171494.6|171404.6|171478|171388|10
1727432980000|2024-09-27 10:29:40|171481.7|171391.7|171481.7|171391.7|171481.7|171391.7|171481.7|171391.7|1
1727432990000|2024-09-27 10:29:50|171478|171388|171475.8|171385.8|171478|171388|171475.8|171385.8|6
1727433000000|2024-09-27 10:30:00|171471.1|171381.1|171473.1|171383.1|171473.8|171383.8|171471|171381|7
1727433010000|2024-09-27 10:30:10|171473.3|171383.3|171471.4|171381.4|171474.3|171384.3|171471.4|171381.4|6
1727433020000|2024-09-27 10:30:20|171491.3|171401.3|171500.4|171410.4|171503.4|171413.4|171490.3|171400.3|8
1727433030000|2024-09-27 10:30:30|171497.9|171407.9|171497.4|171407.4|171497.9|171407.9|171497.4|171407.4|2
1727433040000|2024-09-27 10:30:40|171495.3|171405.3|171498.8|171408.8|171511.6|171421.6|171495.3|171405.3|11
1727433050000|2024-09-27 10:30:50|171499.8|171409.8|171498.9|171408.9|171502.5|171412.5|171498.9|171408.9|6
1727433060000|2024-09-27 10:31:00|171497.5|171407.5|171496|171406|171499.1|171409.1|171496|171406|5
1727433070000|2024-09-27 10:31:10|171496.6|171406.6|171504|171414|171504|171414|171496.6|171406.6|3
1727433080000|2024-09-27 10:31:20|171503.5|171413.5|171506.8|171416.8|171506.8|171416.8|171503.5|171413.5|3
1727433090000|2024-09-27 10:31:30|171506.2|171416.2|171506.2|171416.2|171506.2|171416.2|171506.2|171416.2|1
1727433100000|2024-09-27 10:31:40|171502.3|171412.3|171502.4|171412.4|171506.7|171416.7|171502.3|171412.3|5
1727433110000|2024-09-27 10:31:50|171502.3|171412.3|171564|171434|171566.3|171458|171502.3|171412.3|9
1727433120000|2024-09-27 10:32:00|171565.5|171435.5|171571.1|171481.1|171576.4|171486.4|171561.6|171431.6|11
1727433130000|2024-09-27 10:32:10|171570.4|171480.4|171586.3|171496.3|171586.3|171496.3|171570.4|171480.4|5
1727433140000|2024-09-27 10:32:20|171589.1|171499.1|171599.4|171509.4|171599.4|171509.4|171571.3|171481.3|9
1727433150000|2024-09-27 10:32:30|171599|171509|171615.6|171485.6|171618.4|171512|171592.2|171485.4|9
1727433160000|2024-09-27 10:32:40|171615.3|171485.3|171591.5|171501.5|171620.6|171502.2|171591.5|171485.3|9
1727433170000|2024-09-27 10:32:50|171589.9|171499.9|171591.1|171501.1|171620.3|171503.9|171589.9|171479.5|11
1727433180000|2024-09-27 10:33:00|171590.6|171500.6|171585.5|171495.5|171590.6|171500.6|171585.5|171495.5|2
1727433190000|2024-09-27 10:33:10|171588.1|171498.1|171545|171455|171588.1|171498.1|171544.5|171454.5|21
1727433200000|2024-09-27 10:33:20|171543.8|171453.8|171544.3|171454.3|171547.7|171457.7|171525.6|171435.6|15
1727433210000|2024-09-27 10:33:30|171544.6|171454.6|171542.1|171452.1|171550.4|171460.4|171540.6|171450.6|11
1727433220000|2024-09-27 10:33:40|171543.1|171453.1|171540.5|171450.5|171544.8|171454.8|171536.3|171446.3|11
1727433230000|2024-09-27 10:33:50|171540.3|171450.3|171522|171432|171540.3|171450.3|171518.7|171428.7|11
1727433240000|2024-09-27 10:34:00|171521|171431|171523.9|171433.9|171523.9|171433.9|171521|171431|4
1727433250000|2024-09-27 10:34:10|171526.6|171436.6|171528.5|171438.5|171528.5|171438.5|171525.8|171435.8|3
1727433260000|2024-09-27 10:34:20|171529.9|171439.9|171529.9|171439.9|171529.9|171439.9|171528.5|171438.5|3
1727433270000|2024-09-27 10:34:30|171528.9|171438.9|171526.6|171436.6|171528.9|171438.9|171526.6|171436.6|2
1727433280000|2024-09-27 10:34:40|171517.8|171427.8|171513.4|171423.4|171522.1|171432.1|171513.4|171423.4|4
1727433290000|2024-09-27 10:34:50|171515.1|171425.1|171515.1|171425.1|171515.1|171425.1|171515.1|171425.1|1
1727433300000|2024-09-27 10:35:00|171519.8|171429.8|171519.2|171429.2|171519.8|171429.8|171515.1|171425.1|5
1727433310000|2024-09-27 10:35:10|171515.7|171425.7|171517.4|171427.4|171517.9|171427.9|171512.7|171422.7|6
1727433320000|2024-09-27 10:35:20|171516.1|171426.1|171516.4|171426.4|171516.4|171426.4|171515.2|171425.2|5
1727433330000|2024-09-27 10:35:30|171513.1|171423.1|171512.8|171422.8|171513.1|171423.1|171512.8|171422.8|2
1727433340000|2024-09-27 10:35:40|171512.7|171422.7|171513.3|171423.3|171516.4|171426.4|171508.6|171418.6|10
1727433350000|2024-09-27 10:35:50|171512.9|171422.9|171514.5|171424.5|171514.5|171424.5|171512.9|171422.9|2
1727433360000|2024-09-27 10:36:00|171515.6|171425.6|171517.7|171427.7|171518|171428|171514.5|171424.5|6
1727433370000|2024-09-27 10:36:10|171517.6|171427.6|171524.2|171434.2|171524.2|171434.2|171517.6|171427.6|8
1727433380000|2024-09-27 10:36:20|171524.1|171434.1|171528.2|171438.2|171528.2|171438.2|171523.1|171433.1|5
1727433390000|2024-09-27 10:36:30|171528.4|171438.4|171529.4|171439.4|171532.7|171442.7|171528.4|171438.4|6
1727433400000|2024-09-27 10:36:40|171530.5|171440.5|171532.3|171442.3|171534.4|171444.4|171530.5|171440.5|6
1727433410000|2024-09-27 10:36:50|171528.5|171438.5|171528.5|171438.5|171528.5|171438.5|171528.5|171438.5|1
1727433440000|2024-09-27 10:37:20|171530|171440|171530|171440|171530|171440|171530|171440|1
1727433450000|2024-09-27 10:37:30|171532.6|171442.6|171549|171459|171555.1|171465.1|171532.6|171442.6|6
1727433460000|2024-09-27 10:37:40|171547.2|171457.2|171555.4|171465.4|171555.4|171465.4|171547.2|171457.2|3
1727433470000|2024-09-27 10:37:50|171553.9|171463.9|171533.8|171443.8|171555.6|171465.6|171530.6|171440.6|6
1727433480000|2024-09-27 10:38:00|171535.3|171445.3|171537.8|171447.8|171537.8|171447.8|171535.3|171445.3|3
1727433490000|2024-09-27 10:38:10|171534.2|171444.2|171528.3|171438.3|171534.2|171444.2|171526.1|171436.1|6
1727433500000|2024-09-27 10:38:20|171530.5|171440.5|171532.9|171442.9|171534|171444|171530.5|171440.5|3
1727433510000|2024-09-27 10:38:30|171534|171444|171534|171444|171536.9|171446.9|171534|171444|3
1727433520000|2024-09-27 10:38:40|171550.9|171460.9|171551.8|171461.8|171555.6|171465.6|171550.9|171460.9|3
1727433530000|2024-09-27 10:38:50|171544.6|171454.6|171544.5|171454.5|171544.6|171454.6|171542|171452|3
1727433540000|2024-09-27 10:39:00|171544.4|171454.4|171525.8|171435.8|171547.6|171457.6|171525.8|171435.8|4
1727433550000|2024-09-27 10:39:10|171533.2|171443.2|171542|171452|171543.9|171453.9|171533.2|171443.2|6
1727433560000|2024-09-27 10:39:20|171541.8|171451.8|171541.7|171451.7|171541.8|171451.8|171541.6|171451.6|3
1727433570000|2024-09-27 10:39:30|171541.9|171451.9|171541.9|171451.9|171541.9|171451.9|171541.9|171451.9|1
1727433590000|2024-09-27 10:39:50|171543.2|171453.2|171543.2|171453.2|171543.2|171453.2|171543.1|171453.1|3
1727433600000|2024-09-27 10:40:00|171543.1|171453.1|171543.1|171453.1|171543.1|171453.1|171543.1|171453.1|1
1727433610000|2024-09-27 10:40:10|171541.7|171451.7|171541.7|171451.7|171541.7|171451.7|171541.7|171451.7|1
1727433620000|2024-09-27 10:40:20|171543.8|171453.8|171571.8|171481.8|171576.1|171486.1|171542.8|171452.8|12
1727433630000|2024-09-27 10:40:30|171573.2|171483.2|171567.6|171477.6|171573.5|171483.5|171566|171476|11
1727433640000|2024-09-27 10:40:40|171567.5|171477.5|171567.4|171477.4|171573.5|171483.5|171566|171476|11
1727433650000|2024-09-27 10:40:50|171567.2|171477.2|171568.4|171478.4|171568.6|171478.6|171565.8|171475.8|6
1727433660000|2024-09-27 10:41:00|171566.8|171476.8|171573.7|171483.7|171574.3|171484.3|171566.8|171476.8|12
1727433670000|2024-09-27 10:41:10|171569.7|171479.7|171574.3|171484.3|171574.3|171484.3|171568.4|171478.4|4
1727433680000|2024-09-27 10:41:20|171568.8|171478.8|171571.7|171481.7|171574.3|171484.3|171568.8|171478.8|12
1727433690000|2024-09-27 10:41:30|171578.9|171488.9|171572.2|171482.2|171578.9|171488.9|171572.2|171482.2|4
1727433700000|2024-09-27 10:41:40|171577.9|171487.9|171571.9|171481.9|171577.9|171487.9|171571.9|171481.9|4
1727433710000|2024-09-27 10:41:50|171577.6|171487.6|171572.3|171482.3|171578|171488|171571.9|171481.9|5
1727433720000|2024-09-27 10:42:00|171577|171487|171566.2|171476.2|171577|171487|171563.7|171473.7|9
1727433730000|2024-09-27 10:42:10|171571.7|171481.7|171567.1|171477.1|171571.8|171481.8|171563.7|171473.7|7
1727433740000|2024-09-27 10:42:20|171568.2|171478.2|171562.8|171472.8|171573.1|171483.1|171562.8|171472.8|8
1727433750000|2024-09-27 10:42:30|171562.3|171472.3|171558.8|171468.8|171562.3|171472.3|171556.8|171466.8|5
1727433760000|2024-09-27 10:42:40|171558|171468|171563|171473|171563|171473|171558|171468|5
1727433770000|2024-09-27 10:42:50|171562.7|171472.7|171570.7|171480.7|171570.7|171480.7|171562.7|171472.7|2
1727433780000|2024-09-27 10:43:00|171576.3|171486.3|171574.7|171484.7|171583.4|171493.4|171574.7|171484.7|9
1727433790000|2024-09-27 10:43:10|171577.5|171487.5|171575.1|171485.1|171577.5|171487.5|171575.1|171485.1|3
1727433800000|2024-09-27 10:43:20|171579.7|171489.7|171577.2|171487.2|171579.9|171489.9|171575.3|171485.3|7
1727433810000|2024-09-27 10:43:30|171576.8|171486.8|171577.4|171487.4|171577.4|171487.4|171576.8|171486.8|3
1727433820000|2024-09-27 10:43:40|171576.6|171486.6|171577.1|171487.1|171577.1|171487.1|171576.6|171486.6|3
1727433830000|2024-09-27 10:43:50|171577|171487|171576.4|171486.4|171577|171487|171576.4|171486.4|2
1727433860000|2024-09-27 10:44:20|171576.9|171486.9|171581|171491|171584.8|171494.8|171576.9|171486.9|4
1727433870000|2024-09-27 10:44:30|171580.5|171490.5|171573.6|171483.6|171580.5|171490.5|171569.7|171479.7|10
1727433880000|2024-09-27 10:44:40|171563.3|171473.3|171563.3|171473.3|171565.2|171475.2|171563.3|171473.3|3
1727433890000|2024-09-27 10:44:50|171565.8|171475.8|171565.8|171475.8|171565.8|171475.8|171565.8|171475.8|1
1727433900000|2024-09-27 10:45:00|171568.9|171478.9|171568.8|171478.8|171572.3|171482.3|171565.7|171475.7|8
1727433910000|2024-09-27 10:45:10|171572.4|171482.4|171568.8|171478.8|171572.4|171482.4|171568.8|171478.8|2
1727433920000|2024-09-27 10:45:20|171572.2|171482.2|171566.6|171476.6|171572.4|171482.4|171566.6|171476.6|8
1727433930000|2024-09-27 10:45:30|171562.4|171472.4|171562.4|171472.4|171562.4|171472.4|171562.4|171472.4|1
1727433940000|2024-09-27 10:45:40|171558.5|171468.5|171555|171465|171558.5|171468.5|171550.6|171460.6|14
1727433950000|2024-09-27 10:45:50|171558.6|171468.6|171568.5|171478.5|171570.7|171480.7|171558.6|171468.6|9
1727433960000|2024-09-27 10:46:00|171565.4|171475.4|171560.6|171470.6|171568.6|171478.6|171560.6|171470.6|8
1727433970000|2024-09-27 10:46:10|171563|171473|171554.9|171464.9|171563|171473|171553.4|171463.4|7
1727433980000|2024-09-27 10:46:20|171558|171468|171560.7|171470.7|171560.7|171470.7|171558|171468|2
1727433990000|2024-09-27 10:46:30|171563.4|171473.4|171563.6|171473.6|171563.6|171473.6|171563.4|171473.4|3
1727434000000|2024-09-27 10:46:40|171562.8|171472.8|171561.5|171471.5|171566.5|171476.5|171561.5|171471.5|6
1727434010000|2024-09-27 10:46:50|171562.6|171472.6|171571.6|171481.6|171571.6|171481.6|171562.6|171472.6|7
1727434020000|2024-09-27 10:47:00|171573.2|171483.2|171609.7|171519.7|171626.6|171536.6|171573.2|171483.2|9
1727434030000|2024-09-27 10:47:10|171608.3|171518.3|171611.7|171521.7|171614.2|171524.2|171608.3|171518.3|6
1727434040000|2024-09-27 10:47:20|171607.9|171517.9|171605.2|171515.2|171609.4|171519.4|171605.2|171515.2|7
1727434050000|2024-09-27 10:47:30|171602.9|171512.9|171602.3|171512.3|171602.9|171512.9|171602.1|171512.1|3
1727434060000|2024-09-27 10:47:40|171602.1|171512.1|171606.8|171516.8|171606.8|171516.8|171601.7|171511.7|8
1727434070000|2024-09-27 10:47:50|171608|171518|171604|171514|171608.7|171518.7|171604|171514|5
1727434080000|2024-09-27 10:48:00|171602.7|171512.7|171598.9|171508.9|171602.7|171512.7|171598.9|171508.9|5
1727434090000|2024-09-27 10:48:10|171598.7|171508.7|171594.8|171504.8|171599.2|171509.2|171594.8|171504.8|7
1727434100000|2024-09-27 10:48:20|171594.7|171504.7|171589.6|171499.6|171594.7|171504.7|171588.6|171498.6|6
1727434110000|2024-09-27 10:48:30|171588.6|171498.6|171590|171500|171590|171500|171588.6|171498.6|3
1727434120000|2024-09-27 10:48:40|171594.7|171504.7|171589.7|171499.7|171594.7|171504.7|171587.2|171497.2|5
1727434130000|2024-09-27 10:48:50|171589.6|171499.6|171586.3|171496.3|171589.6|171499.6|171580.8|171490.8|16
1727434140000|2024-09-27 10:49:00|171585.8|171495.8|171600.9|171510.9|171601|171511|171583|171493|9
1727434150000|2024-09-27 10:49:10|171601.2|171511.2|171600.5|171510.5|171601.2|171511.2|171600.5|171510.5|4
1727434160000|2024-09-27 10:49:20|171598.6|171508.6|171620.1|171490.1|171620.1|171508.6|171598.6|171489.6|3
1727434170000|2024-09-27 10:49:30|171616.6|171486.6|171616.8|171486.8|171616.8|171486.8|171613.1|171483.1|5
1727434180000|2024-09-27 10:49:40|171617.6|171487.6|171590.2|171500.2|171620.8|171507.4|171590.2|171487.6|6
1727434190000|2024-09-27 10:49:50|171595.7|171505.7|171614.1|171484.1|171614.1|171510.7|171595.7|171481.9|5
1727434200000|2024-09-27 10:50:00|171614.4|171484.4|171617.3|171487.3|171617.3|171487.3|171610.3|171480.3|8
1727434210000|2024-09-27 10:50:10|171620.8|171490.8|171597.3|171507.3|171620.8|171508.3|171595.5|171490.8|5
1727434220000|2024-09-27 10:50:20|171620|171490|171622.4|171492.4|171622.4|171492.4|171620|171490|2
1727434230000|2024-09-27 10:50:30|171620.1|171490.1|171618|171488|171620.1|171490.1|171617.5|171487.5|3
1727434240000|2024-09-27 10:50:40|171617.9|171487.9|171618|171488|171618|171488|171617.9|171487.9|2
1727434250000|2024-09-27 10:50:50|171618.1|171488.1|171609.4|171479.4|171618.1|171488.1|171608.4|171478.4|4
1727434260000|2024-09-27 10:51:00|171590.4|171500.4|171587.3|171497.3|171593.9|171503.9|171583.3|171493.3|13
1727434270000|2024-09-27 10:51:10|171585.1|171495.1|171587.3|171497.3|171589.8|171499.8|171585.1|171495.1|10
1727434280000|2024-09-27 10:51:20|171585.1|171495.1|171589.7|171499.7|171589.8|171499.8|171585.1|171495.1|7
1727434290000|2024-09-27 10:51:30|171596.1|171506.1|171592.3|171502.3|171596.1|171506.1|171592.3|171502.3|5
1727434300000|2024-09-27 10:51:40|171592.5|171502.5|171592.6|171502.6|171592.6|171502.6|171592.5|171502.5|2
1727434310000|2024-09-27 10:51:50|171596.2|171506.2|171596.1|171506.1|171596.2|171506.2|171596.1|171506.1|2
1727434320000|2024-09-27 10:52:00|171601.6|171511.6|171615.4|171485.4|171615.4|171511.6|171593.8|171482.5|5
1727434340000|2024-09-27 10:52:20|171615.3|171485.3|171615.2|171485.2|171615.4|171485.4|171615.2|171485.2|6
1727434350000|2024-09-27 10:52:30|171615.3|171485.3|171602.4|171512.4|171615.3|171513.3|171602.4|171485.3|3
1727434360000|2024-09-27 10:52:40|171602.7|171512.7|171604.1|171514.1|171605.8|171515.8|171602.7|171512.7|3
1727434370000|2024-09-27 10:52:50|171607.7|171517.7|171604.2|171514.2|171607.7|171517.7|171603.6|171513.6|4
1727434380000|2024-09-27 10:53:00|171609.3|171519.3|171618|171528|171640.4|171528|171608|171506.3|7
1727434390000|2024-09-27 10:53:10|171621.2|171531.2|171621.8|171531.8|171624.7|171534.7|171621.2|171531.2|3
1727434400000|2024-09-27 10:53:20|171627.8|171537.8|171630.7|171540.7|171648|171558|171616.9|171526.9|7
1727434410000|2024-09-27 10:53:30|171617.8|171527.8|171650|171560|171654.7|171564.7|171616.9|171526.9|9
1727434420000|2024-09-27 10:53:40|171647.2|171557.2|171675|171585|171676|171586|171647.2|171557.2|9
1727434430000|2024-09-27 10:53:50|171666.4|171576.4|171665.8|171575.8|171676.1|171586.1|171665.8|171575.8|3
1727434440000|2024-09-27 10:54:00|171675.7|171585.7|171670.1|171580.1|171677|171587|171665.8|171575.8|5
1727434450000|2024-09-27 10:54:10|171666.7|171576.7|171670.4|171580.4|171670.7|171580.7|171666.7|171576.7|4
1727434460000|2024-09-27 10:54:20|171677.1|171587.1|171670.5|171580.5|171677.1|171587.1|171667.1|171577.1|5
1727434470000|2024-09-27 10:54:30|171677|171587|171670.3|171580.3|171677|171587|171669.9|171579.9|5
1727434480000|2024-09-27 10:54:40|171668.5|171578.5|171668.5|171578.5|171668.5|171578.5|171668.5|171578.5|1
1727434490000|2024-09-27 10:54:50|171670.6|171580.6|171674.1|171584.1|171674.1|171584.1|171669.9|171579.9|5
1727434500000|2024-09-27 10:55:00|171680.1|171590.1|171672.5|171582.5|171680.1|171590.1|171668.3|171578.3|7
1727434510000|2024-09-27 10:55:10|171673.2|171583.2|171673.3|171583.3|171674.5|171584.5|171670.4|171580.4|6
1727434520000|2024-09-27 10:55:20|171674.7|171584.7|171678.9|171588.9|171683.5|171593.5|171674.3|171584.3|11
1727434530000|2024-09-27 10:55:30|171674.8|171584.8|171683.3|171593.3|171683.3|171593.3|171674.8|171584.8|8
1727434540000|2024-09-27 10:55:40|171683.7|171593.7|171691.4|171601.4|171694.1|171604.1|171677.4|171587.4|11
1727434550000|2024-09-27 10:55:50|171689.2|171599.2|171686.1|171596.1|171689.2|171599.2|171686.1|171596.1|4
1727434560000|2024-09-27 10:56:00|171686|171596|171687.5|171597.5|171694.5|171604.5|171682.8|171592.8|12
1727434570000|2024-09-27 10:56:10|171688.3|171598.3|171687.4|171597.4|171691.3|171601.3|171685.3|171595.3|11
1727434580000|2024-09-27 10:56:20|171687.5|171597.5|171687.8|171597.8|171691.6|171601.6|171687.5|171597.5|8
1727434590000|2024-09-27 10:56:30|171691.5|171601.5|171688.1|171598.1|171691.5|171601.5|171687.7|171597.7|11
1727434600000|2024-09-27 10:56:40|171688.2|171598.2|171687.8|171597.8|171688.3|171598.3|171687.8|171597.8|5
1727434610000|2024-09-27 10:56:50|171687.7|171597.7|171687.7|171597.7|171687.9|171597.9|171687.7|171597.7|6
1727434620000|2024-09-27 10:57:00|171687.9|171597.9|171690.5|171600.5|171693.1|171603.1|171687.9|171597.9|5
1727434630000|2024-09-27 10:57:10|171690.3|171600.3|171690.1|171600.1|171693.3|171603.3|171689.9|171599.9|9
1727434640000|2024-09-27 10:57:20|171690.2|171600.2|171689.9|171599.9|171690.2|171600.2|171689.9|171599.9|3
1727434650000|2024-09-27 10:57:30|171690.2|171600.2|171777.2|171647.2|171777.2|171661.3|171690.2|171600.2|11
1727434660000|2024-09-27 10:57:40|171778|171648|171774|171684|171793.2|171685.7|171771.6|171648|11
1727434670000|2024-09-27 10:57:50|171772.2|171682.2|171764.4|171674.4|171775.9|171685.9|171764.4|171674.4|10
1727434680000|2024-09-27 10:58:00|171764.3|171674.3|171764.1|171674.1|171764.3|171674.3|171763.4|171673.4|5
1727434690000|2024-09-27 10:58:10|171766|171676|171764.3|171674.3|171768|171678|171763.9|171673.9|14
1727434700000|2024-09-27 10:58:20|171764.2|171674.2|171764.2|171674.2|171764.3|171674.3|171757.3|171667.3|10
1727434710000|2024-09-27 10:58:30|171761.2|171671.2|171764.5|171674.5|171774.3|171684.3|171758.8|171668.8|14
1727434720000|2024-09-27 10:58:40|171765|171675|171762.3|171672.3|171765|171675|171758.9|171668.9|6
1727434730000|2024-09-27 10:58:50|171760.3|171670.3|171757.7|171667.7|171760.3|171670.3|171752|171662|12
1727434740000|2024-09-27 10:59:00|171754.7|171664.7|171759|171669|171760.6|171670.6|171748.4|171658.4|17
1727434750000|2024-09-27 10:59:10|171759.2|171669.2|171758.2|171668.2|171760.1|171670.1|171758.2|171668.2|6
1727434760000|2024-09-27 10:59:20|171760.2|171670.2|171759.7|171669.7|171762.4|171672.4|171756.4|171666.4|8
1727434770000|2024-09-27 10:59:30|171760.5|171670.5|171764.4|171674.4|171764.4|171674.4|171760.5|171670.5|4
1727434780000|2024-09-27 10:59:40|171764.5|171674.5|171737.6|171647.6|171771.4|171681.4|171737.6|171647.6|12
1727434790000|2024-09-27 10:59:50|171736.6|171646.6|171713.7|171623.7|171739.1|171649.1|171709.3|171619.3|20
1727434800000|2024-09-27 11:00:00|171718.2|171628.2|171725.8|171635.8|171732.6|171642.6|171709.1|171619.1|23
1727434810000|2024-09-27 11:00:10|171727.7|171637.7|171730|171640|171730|171640|171722.1|171632.1|12
1727434820000|2024-09-27 11:00:20|171726.3|171636.3|171727|171637|171730.4|171640.4|171720.9|171630.9|7
1727434830000|2024-09-27 11:00:30|171725.4|171635.4|171720.7|171630.7|171725.4|171635.4|171720.3|171630.3|6
1727434840000|2024-09-27 11:00:40|171721.6|171631.6|171699.2|171609.2|171721.6|171631.6|171696.7|171606.7|14
1727434850000|2024-09-27 11:00:50|171699|171609|171684.6|171594.6|171699.2|171609.2|171677.8|171587.8|10
1727434860000|2024-09-27 11:01:00|171685.8|171595.8|171690.5|171600.5|171690.5|171600.5|171677|171587|14
1727434870000|2024-09-27 11:01:10|171690.4|171600.4|171684.4|171594.4|171690.7|171600.7|171681.6|171591.6|15
1727434880000|2024-09-27 11:01:20|171684.2|171594.2|171682.5|171592.5|171687.8|171597.8|171680|171590|7
1727434890000|2024-09-27 11:01:30|171686.2|171596.2|171686.4|171596.4|171688.3|171598.3|171686.1|171596.1|7
1727434900000|2024-09-27 11:01:40|171686.2|171596.2|171682.9|171592.9|171686.2|171596.2|171679.5|171589.5|6
1727434910000|2024-09-27 11:01:50|171681.4|171591.4|171686.2|171596.2|171689.7|171599.7|171681.4|171591.4|7
1727434920000|2024-09-27 11:02:00|171687.2|171597.2|171691.3|171601.3|171691.3|171601.3|171678|171588|7
1727434930000|2024-09-27 11:02:10|171691.9|171601.9|171682.4|171592.4|171691.9|171601.9|171678.5|171588.5|6
1727434940000|2024-09-27 11:02:20|171682|171592|171674.8|171584.8|171682|171592|171672.2|171582.2|6
1727434950000|2024-09-27 11:02:30|171671.1|171581.1|171668.2|171578.2|171671.1|171581.1|171668.2|171578.2|3
1727434960000|2024-09-27 11:02:40|171666.7|171576.7|171668.6|171578.6|171668.6|171578.6|171651.2|171561.2|7
1727434970000|2024-09-27 11:02:50|171666.1|171576.1|171669.2|171579.2|171669.2|171579.2|171666.1|171576.1|2
1727434980000|2024-09-27 11:03:00|171673.6|171583.6|171676.8|171586.8|171680.7|171590.7|171673.6|171583.6|7
1727434990000|2024-09-27 11:03:10|171673.6|171583.6|171681.4|171591.4|171684.8|171594.8|171673.6|171583.6|9
1727435000000|2024-09-27 11:03:20|171684.8|171594.8|171681|171591|171684.8|171594.8|171680.9|171590.9|11
1727435010000|2024-09-27 11:03:30|171684.2|171594.2|171680.4|171590.4|171684.2|171594.2|171680.4|171590.4|6
1727435020000|2024-09-27 11:03:40|171680.8|171590.8|171678.8|171588.8|171686.3|171596.3|171678.8|171588.8|8
1727435030000|2024-09-27 11:03:50|171680.9|171590.9|171656.1|171566.1|171680.9|171590.9|171655.6|171565.6|8
1727435040000|2024-09-27 11:04:00|171653.5|171563.5|171647.5|171557.5|171655.5|171565.5|171647.5|171557.5|11
1727435050000|2024-09-27 11:04:10|171651|171561|171646.9|171556.9|171651.2|171561.2|171640.3|171550.3|10
1727435060000|2024-09-27 11:04:20|171648.8|171558.8|171649.1|171559.1|171649.3|171559.3|171648.8|171558.8|3
1727435070000|2024-09-27 11:04:30|171648.9|171558.9|171649.3|171559.3|171649.3|171559.3|171647|171557|4
1727435080000|2024-09-27 11:04:40|171649.8|171559.8|171648.8|171558.8|171649.8|171559.8|171648.8|171558.8|3
1727435090000|2024-09-27 11:04:50|171648.7|171558.7|171632.4|171542.4|171649|171559|171632.4|171542.4|4
1727435100000|2024-09-27 11:05:00|171630.8|171540.8|171633.2|171543.2|171634.3|171544.3|171630.8|171540.8|6
1727435110000|2024-09-27 11:05:10|171631.3|171541.3|171621.1|171531.1|171633.2|171543.2|171621.1|171531.1|4
1727435120000|2024-09-27 11:05:20|171624.9|171534.9|171620.1|171530.1|171624.9|171534.9|171620.1|171530.1|7
1727435130000|2024-09-27 11:05:30|171619.9|171529.9|171600.9|171510.9|171623|171533|171598.1|171508.1|8
1727435140000|2024-09-27 11:05:40|171600.8|171510.8|171591.4|171501.4|171600.8|171510.8|171589.8|171499.8|15
1727435150000|2024-09-27 11:05:50|171592|171502|171592.1|171502.1|171592.1|171502.1|171591.1|171501.1|3
1727435160000|2024-09-27 11:06:00|171590.6|171500.6|171589.3|171499.3|171590.6|171500.6|171589.3|171499.3|5
1727435170000|2024-09-27 11:06:10|171592.7|171502.7|171589.5|171499.5|171592.7|171502.7|171587.4|171497.4|4
1727435180000|2024-09-27 11:06:20|171589.3|171499.3|171589.3|171499.3|171589.3|171499.3|171585.1|171495.1|3
1727435190000|2024-09-27 11:06:30|171587.7|171497.7|171569.7|171479.7|171591.2|171501.2|171569.7|171479.7|6
1727435200000|2024-09-27 11:06:40|171569.2|171479.2|171569.2|171479.2|171569.2|171479.2|171569.2|171479.2|1
1727435210000|2024-09-27 11:06:50|171571.3|171481.3|171577.4|171487.4|171577.4|171487.4|171571.3|171481.3|7
1727435220000|2024-09-27 11:07:00|171574.6|171484.6|171570.4|171480.4|171578.7|171488.7|171570.4|171480.4|8
1727435230000|2024-09-27 11:07:10|171569.3|171479.3|171569.3|171479.3|171569.3|171479.3|171569.3|171479.3|1
1727435240000|2024-09-27 11:07:20|171572.4|171482.4|171572.5|171482.5|171572.5|171482.5|171572.4|171482.4|2
1727435250000|2024-09-27 11:07:30|171571.8|171481.8|171566.7|171476.7|171571.8|171481.8|171566.4|171476.4|9
1727435260000|2024-09-27 11:07:40|171566.9|171476.9|171566.7|171476.7|171566.9|171476.9|171566.7|171476.7|2
1727435270000|2024-09-27 11:07:50|171566.5|171476.5|171565.6|171475.6|171566.5|171476.5|171565.6|171475.6|2
1727435280000|2024-09-27 11:08:00|171564.8|171474.8|171564.3|171474.3|171567.7|171477.7|171564.3|171474.3|5
1727435290000|2024-09-27 11:08:10|171567.9|171477.9|171567.6|171477.6|171567.9|171477.9|171567.6|171477.6|3
1727435300000|2024-09-27 11:08:20|171566.3|171476.3|171564.5|171474.5|171566.3|171476.3|171564.5|171474.5|2
1727435310000|2024-09-27 11:08:30|171565.9|171475.9|171565.7|171475.7|171565.9|171475.9|171565.7|171475.7|2
1727435320000|2024-09-27 11:08:40|171565.6|171475.6|171564.3|171474.3|171565.6|171475.6|171564.3|171474.3|2
1727435330000|2024-09-27 11:08:50|171568.2|171478.2|171571.9|171481.9|171575.2|171485.2|171568.2|171478.2|6
1727435340000|2024-09-27 11:09:00|171570.4|171480.4|171573.7|171483.7|171573.7|171483.7|171566.9|171476.9|5
1727435350000|2024-09-27 11:09:10|171573.9|171483.9|171571.8|171481.8|171573.9|171483.9|171571.6|171481.6|9
1727435360000|2024-09-27 11:09:20|171565.2|171475.2|171569.2|171479.2|171569.2|171479.2|171565.2|171475.2|2
1727435370000|2024-09-27 11:09:30|171567.8|171477.8|171567.5|171477.5|171567.8|171477.8|171565.8|171475.8|6
1727435380000|2024-09-27 11:09:40|171563.5|171473.5|171567.9|171477.9|171567.9|171477.9|171563.5|171473.5|3
1727435390000|2024-09-27 11:09:50|171563.5|171473.5|171563.5|171473.5|171563.5|171473.5|171563.5|171473.5|1
1727435400000|2024-09-27 11:10:00|171565.3|171475.3|171517.2|171427.2|171565.4|171475.4|171514.8|171424.8|9
1727435410000|2024-09-27 11:10:10|171517.3|171427.3|171534.6|171444.6|171553|171463|171517.3|171427.3|14
1727435420000|2024-09-27 11:10:20|171537.8|171447.8|171544|171454|171544|171454|171536.8|171446.8|4
1727435430000|2024-09-27 11:10:30|171543.8|171453.8|171548.2|171458.2|171559.1|171469.1|171543.6|171453.6|9
1727435440000|2024-09-27 11:10:40|171548|171458|171575.4|171485.4|171575.4|171485.4|171548|171458|12
1727435450000|2024-09-27 11:10:50|171579.5|171489.5|171572.1|171482.1|171583.8|171493.8|171571.1|171481.1|10
1727435460000|2024-09-27 11:11:00|171569.6|171479.6|171565.5|171475.5|171570.8|171480.8|171564.2|171474.2|9
1727435470000|2024-09-27 11:11:10|171566|171476|171570.4|171480.4|171570.4|171480.4|171566|171476|4
1727435480000|2024-09-27 11:11:20|171570|171480|171573.8|171483.8|171573.8|171483.8|171568.1|171478.1|6
1727435490000|2024-09-27 11:11:30|171574|171484|171563.7|171473.7|171575.3|171485.3|171563.7|171473.7|9
1727435500000|2024-09-27 11:11:40|171565.7|171475.7|171583.3|171493.3|171583.3|171493.3|171565.7|171475.7|5
1727435510000|2024-09-27 11:11:50|171583.7|171493.7|171586.8|171496.8|171586.8|171496.8|171583.3|171493.3|3
1727435520000|2024-09-27 11:12:00|171587.9|171497.9|171587.9|171497.9|171587.9|171497.9|171587.9|171497.9|1
1727435530000|2024-09-27 11:12:10|171585|171495|171587.1|171497.1|171587.1|171497.1|171585|171495|2
1727435540000|2024-09-27 11:12:20|171588.4|171498.4|171587|171497|171588.4|171498.4|171585|171495|3
1727435560000|2024-09-27 11:12:40|171590.2|171500.2|171601.9|171511.9|171604.2|171514.2|171589.1|171499.1|7
1727435570000|2024-09-27 11:12:50|171604.2|171514.2|171636.1|171546.1|171637.3|171547.3|171604.2|171514.2|6
1727435580000|2024-09-27 11:13:00|171637.8|171547.8|171637.8|171547.8|171637.8|171547.8|171637.8|171547.8|1
1727435590000|2024-09-27 11:13:10|171639.6|171549.6|171628.9|171538.9|171639.6|171549.6|171628.9|171538.9|7
1727435600000|2024-09-27 11:13:20|171629.9|171539.9|171628.9|171538.9|171629.9|171539.9|171628.9|171538.9|2
1727435610000|2024-09-27 11:13:30|171631.9|171541.9|171630.5|171540.5|171631.9|171541.9|171630.5|171540.5|2
1727435620000|2024-09-27 11:13:40|171628.6|171538.6|171630.5|171540.5|171630.5|171540.5|171628.6|171538.6|2
1727435630000|2024-09-27 11:13:50|171628.6|171538.6|171628.6|171538.6|171628.6|171538.6|171628.6|171538.6|1
1727435640000|2024-09-27 11:14:00|171627.9|171537.9|171613.2|171523.2|171627.9|171537.9|171613.2|171523.2|3
1727435680000|2024-09-27 11:14:40|171614.5|171524.5|171602.1|171512.1|171618.4|171528.4|171602.1|171512.1|10
1727435690000|2024-09-27 11:14:50|171603.8|171513.8|171603.8|171513.8|171603.8|171513.8|171603.8|171513.8|1
1727435700000|2024-09-27 11:15:00|171603.4|171513.4|171597.1|171507.1|171603.4|171513.4|171597.1|171507.1|8
1727435710000|2024-09-27 11:15:10|171597.4|171507.4|171597.2|171507.2|171597.4|171507.4|171597.2|171507.2|4
1727435720000|2024-09-27 11:15:20|171597.1|171507.1|171592.5|171502.5|171597.1|171507.1|171592.5|171502.5|4
1727435730000|2024-09-27 11:15:30|171592.7|171502.7|171591.1|171501.1|171592.7|171502.7|171590.9|171500.9|3
1727435740000|2024-09-27 11:15:40|171591.3|171501.3|171590.9|171500.9|171591.3|171501.3|171590.9|171500.9|3
1727435750000|2024-09-27 11:15:50|171591.1|171501.1|171590.4|171500.4|171591.1|171501.1|171589.9|171499.9|5
1727435760000|2024-09-27 11:16:00|171592.3|171502.3|171589.7|171499.7|171592.5|171502.5|171589.7|171499.7|5
1727435770000|2024-09-27 11:16:10|171589.6|171499.6|171589.6|171499.6|171589.6|171499.6|171589.5|171499.5|3
1727435780000|2024-09-27 11:16:20|171589.5|171499.5|171591.2|171501.2|171591.2|171501.2|171589.4|171499.4|3
1727435790000|2024-09-27 11:16:30|171590|171500|171589.5|171499.5|171590|171500|171588.3|171498.3|6
1727435800000|2024-09-27 11:16:40|171590.1|171500.1|171589.9|171499.9|171590.1|171500.1|171589.9|171499.9|2
1727435810000|2024-09-27 11:16:50|171588.8|171498.8|171587.6|171497.6|171588.8|171498.8|171587.4|171497.4|5
1727435820000|2024-09-27 11:17:00|171587.8|171497.8|171591.5|171501.5|171591.5|171501.5|171587.8|171497.8|2
1727435830000|2024-09-27 11:17:10|171592.2|171502.2|171593|171503|171593.8|171503.8|171592.2|171502.2|7
1727435840000|2024-09-27 11:17:20|171592.9|171502.9|171589.5|171499.5|171593|171503|171589.5|171499.5|4
1727435850000|2024-09-27 11:17:30|171589.2|171499.2|171606.5|171516.5|171606.5|171516.5|171589.2|171499.2|5
1727435860000|2024-09-27 11:17:40|171606.6|171516.6|171593.5|171503.5|171606.6|171516.6|171593.5|171503.5|7
1727435870000|2024-09-27 11:17:50|171590.4|171500.4|171588.5|171498.5|171590.4|171500.4|171588.5|171498.5|2
1727435880000|2024-09-27 11:18:00|171589.3|171499.3|171588.6|171498.6|171589.3|171499.3|171588.6|171498.6|2
1727435890000|2024-09-27 11:18:10|171587.5|171497.5|171589.2|171499.2|171590.5|171500.5|171587.5|171497.5|5
1727435900000|2024-09-27 11:18:20|171585.7|171495.7|171588.6|171498.6|171588.6|171498.6|171585.7|171495.7|3
1727435910000|2024-09-27 11:18:30|171587.6|171497.6|171589.1|171499.1|171589.1|171499.1|171587.6|171497.6|5
1727435920000|2024-09-27 11:18:40|171588|171498|171588|171498|171588|171498|171588|171498|1
1727435930000|2024-09-27 11:18:50|171585.4|171495.4|171585.4|171495.4|171588.9|171498.9|171585.4|171495.4|3
1727435940000|2024-09-27 11:19:00|171588.9|171498.9|171589|171499|171589.1|171499.1|171588.9|171498.9|3
1727435950000|2024-09-27 11:19:10|171584.8|171494.8|171584|171494|171584.8|171494.8|171580.4|171490.4|5
1727435960000|2024-09-27 11:19:20|171585.5|171495.5|171584.6|171494.6|171585.5|171495.5|171584.6|171494.6|4
1727435980000|2024-09-27 11:19:40|171584.5|171494.5|171578.3|171488.3|171584.5|171494.5|171578.3|171488.3|4
1727435990000|2024-09-27 11:19:50|171580.2|171490.2|171573.4|171483.4|171580.2|171490.2|171565|171475|7
1727436000000|2024-09-27 11:20:00|171578.3|171488.3|171597.7|171507.7|171599.7|171509.7|171578.3|171488.3|10
1727436010000|2024-09-27 11:20:10|171596.9|171506.9|171623.1|171533.1|171623.1|171533.1|171596.6|171506.6|14
1727436020000|2024-09-27 11:20:20|171621.3|171531.3|171621.7|171531.7|171625|171535|171615.7|171525.7|11
1727436030000|2024-09-27 11:20:30|171625|171535|171630.2|171540.2|171634|171544|171621.7|171531.7|16
1727436040000|2024-09-27 11:20:40|171630.3|171540.3|171627.9|171537.9|171637.1|171547.1|171627.9|171537.9|7
1727436050000|2024-09-27 11:20:50|171628.8|171538.8|171625.1|171535.1|171629.7|171539.7|171622.9|171532.9|11
1727436060000|2024-09-27 11:21:00|171623.9|171533.9|171619.5|171529.5|171625.9|171535.9|171616.2|171526.2|8
1727436070000|2024-09-27 11:21:10|171610.8|171520.8|171573.7|171483.7|171610.8|171520.8|171573.2|171483.2|10
1727436080000|2024-09-27 11:21:20|171573.6|171483.6|171579.3|171489.3|171579.3|171489.3|171573.6|171483.6|3
1727436090000|2024-09-27 11:21:30|171583.2|171493.2|171592.9|171502.9|171592.9|171502.9|171583.2|171493.2|6
1727436100000|2024-09-27 11:21:40|171594.1|171504.1|171588.7|171498.7|171594.1|171504.1|171588.7|171498.7|6
1727436110000|2024-09-27 11:21:50|171588.6|171498.6|171591.2|171501.2|171591.2|171501.2|171588.5|171498.5|5
1727436120000|2024-09-27 11:22:00|171590.2|171500.2|171590.6|171500.6|171590.6|171500.6|171590.2|171500.2|4
1727436130000|2024-09-27 11:22:10|171590.5|171500.5|171591|171501|171591|171501|171590.5|171500.5|4
1727436140000|2024-09-27 11:22:20|171591.3|171501.3|171589.5|171499.5|171591.8|171501.8|171589.5|171499.5|4
1727436150000|2024-09-27 11:22:30|171589.8|171499.8|171585.4|171495.4|171589.8|171499.8|171585.4|171495.4|2
1727436160000|2024-09-27 11:22:40|171585.6|171495.6|171574.4|171484.4|171585.6|171495.6|171574.4|171484.4|3
1727436170000|2024-09-27 11:22:50|171577.5|171487.5|171577.7|171487.7|171577.8|171487.8|171577.5|171487.5|3
1727436180000|2024-09-27 11:23:00|171574.1|171484.1|171569.9|171479.9|171574.1|171484.1|171568.5|171478.5|4
1727436190000|2024-09-27 11:23:10|171571.4|171481.4|171573.4|171483.4|171573.6|171483.6|171571.4|171481.4|4
1727436200000|2024-09-27 11:23:20|171573.3|171483.3|171570.4|171480.4|171573.3|171483.3|171569.9|171479.9|5
1727436210000|2024-09-27 11:23:30|171572.9|171482.9|171571.2|171481.2|171572.9|171482.9|171570.3|171480.3|4
1727436220000|2024-09-27 11:23:40|171571|171481|171569.6|171479.6|171571|171481|171569.6|171479.6|4
1727436230000|2024-09-27 11:23:50|171569.5|171479.5|171571.8|171481.8|171571.8|171481.8|171569.4|171479.4|6
1727436240000|2024-09-27 11:24:00|171570|171480|171514.7|171424.7|171570|171480|171511.3|171421.3|17
1727436250000|2024-09-27 11:24:10|171516.4|171426.4|171510|171420|171517.5|171427.5|171510|171420|10
1727436260000|2024-09-27 11:24:20|171513.5|171423.5|171513.8|171423.8|171518.8|171428.8|171513.5|171423.5|14
1727436270000|2024-09-27 11:24:30|171516|171426|171516.3|171426.3|171516.3|171426.3|171516|171426|3
1727436280000|2024-09-27 11:24:40|171516.8|171426.8|171521.9|171431.9|171521.9|171431.9|171516|171426|9
1727436290000|2024-09-27 11:24:50|171522.3|171432.3|171531.8|171441.8|171536.7|171446.7|171522.3|171432.3|9
1727436300000|2024-09-27 11:25:00|171532.2|171442.2|171518.4|171428.4|171532.2|171442.2|171515.7|171425.7|9
1727436310000|2024-09-27 11:25:10|171516.7|171426.7|171518.9|171428.9|171519|171429|171516.7|171426.7|5
1727436320000|2024-09-27 11:25:20|171517.9|171427.9|171500.3|171410.3|171517.9|171427.9|171500|171410|5
1727436330000|2024-09-27 11:25:30|171492.5|171402.5|171492.5|171402.5|171492.5|171402.5|171492.5|171402.5|1
1727436340000|2024-09-27 11:25:40|171497.2|171407.2|171495.3|171405.3|171497.2|171407.2|171492.5|171402.5|3
1727436350000|2024-09-27 11:25:50|171493.3|171403.3|171491.2|171401.2|171493.3|171403.3|171462.6|171372.6|8
1727436360000|2024-09-27 11:26:00|171489.3|171399.3|171489.7|171399.7|171490.9|171400.9|171488.2|171398.2|5
1727436370000|2024-09-27 11:26:10|171490|171400|171493.1|171403.1|171495.2|171405.2|171490|171400|9
1727436380000|2024-09-27 11:26:20|171495.2|171405.2|171500.5|171410.5|171500.5|171410.5|171492.8|171402.8|11
1727436390000|2024-09-27 11:26:30|171500.6|171410.6|171517.7|171427.7|171517.7|171427.7|171500.6|171410.6|16
1727436400000|2024-09-27 11:26:40|171519.5|171429.5|171526.3|171436.3|171526.3|171436.3|171519.4|171429.4|6
1727436410000|2024-09-27 11:26:50|171525.5|171435.5|171524.2|171434.2|171532.6|171442.6|171520.4|171430.4|9
1727436420000|2024-09-27 11:27:00|171522.8|171432.8|171531.5|171441.5|171531.5|171441.5|171522.8|171432.8|7
1727436430000|2024-09-27 11:27:10|171532.2|171442.2|171541.7|171451.7|171543.9|171453.9|171532.2|171442.2|7
1727436440000|2024-09-27 11:27:20|171544.7|171454.7|171549.3|171459.3|171549.3|171459.3|171544.7|171454.7|5
1727436450000|2024-09-27 11:27:30|171548.5|171458.5|171568.7|171478.7|171568.7|171478.7|171548.5|171458.5|5
1727436460000|2024-09-27 11:27:40|171566.5|171476.5|171568|171478|171569.7|171479.7|171566.5|171476.5|5
1727436470000|2024-09-27 11:27:50|171568.2|171478.2|171577.8|171487.8|171577.8|171487.8|171568.2|171478.2|7
1727436480000|2024-09-27 11:28:00|171575.2|171485.2|171574.7|171484.7|171575.8|171485.8|171574.6|171484.6|5
1727436490000|2024-09-27 11:28:10|171575.6|171485.6|171573.7|171483.7|171575.6|171485.6|171573.7|171483.7|8
1727436510000|2024-09-27 11:28:30|171572.4|171482.4|171573.2|171483.2|171573.2|171483.2|171572.4|171482.4|6
1727436520000|2024-09-27 11:28:40|171573|171483|171542.6|171452.6|171573|171483|171540.7|171450.7|17
1727436530000|2024-09-27 11:28:50|171544.2|171454.2|171541.1|171451.1|171544.2|171454.2|171539.4|171449.4|5
1727436540000|2024-09-27 11:29:00|171542.7|171452.7|171546.5|171456.5|171548.1|171458.1|171542.5|171452.5|9
1727436550000|2024-09-27 11:29:10|171544|171454|171544.6|171454.6|171544.6|171454.6|171540.6|171450.6|11
1727436560000|2024-09-27 11:29:20|171543.1|171453.1|171533.3|171443.3|171543.1|171453.1|171531.4|171441.4|7
1727436570000|2024-09-27 11:29:30|171533.8|171443.8|171539|171449|171539|171449|171532|171442|12
1727436580000|2024-09-27 11:29:40|171538.8|171448.8|171541.1|171451.1|171541.1|171451.1|171538.2|171448.2|6
1727436590000|2024-09-27 11:29:50|171538|171448|171529.9|171439.9|171539.7|171449.7|171529.9|171439.9|6
1727436600000|2024-09-27 11:30:00|171531.9|171441.9|171509|171419|171531.9|171441.9|171509|171419|11
1727436610000|2024-09-27 11:30:10|171502.7|171412.7|171502.6|171412.6|171503.2|171413.2|171502.6|171412.6|3
1727436620000|2024-09-27 11:30:20|171502.7|171412.7|171500.6|171410.6|171502.7|171412.7|171500.6|171410.6|5
1727436630000|2024-09-27 11:30:30|171500.4|171410.4|171500.5|171410.5|171500.5|171410.5|171500.4|171410.4|2
1727436640000|2024-09-27 11:30:40|171505.3|171415.3|171454|171364|171505.3|171415.3|171447.7|171357.7|21
1727436650000|2024-09-27 11:30:50|171458.1|171368.1|171456.7|171366.7|171459.3|171369.3|171453.8|171363.8|15
1727436660000|2024-09-27 11:31:00|171458.7|171368.7|171455.1|171365.1|171458.7|171368.7|171450.5|171360.5|13
1727436670000|2024-09-27 11:31:10|171455.3|171365.3|171454.8|171364.8|171456.6|171366.6|171454.8|171364.8|4
1727436680000|2024-09-27 11:31:20|171454.7|171364.7|171451.8|171361.8|171454.7|171364.7|171448.7|171358.7|6
1727436690000|2024-09-27 11:31:30|171454|171364|171447.2|171357.2|171454|171364|171447.2|171357.2|8
1727436700000|2024-09-27 11:31:40|171446.5|171356.5|171444.1|171354.1|171449.6|171359.6|171441|171351|11
1727436710000|2024-09-27 11:31:50|171446.9|171356.9|171447.6|171357.6|171447.6|171357.6|171441.3|171351.3|9
1727436720000|2024-09-27 11:32:00|171454.5|171364.5|171445.4|171355.4|171455.7|171365.7|171443.3|171353.3|8
1727436730000|2024-09-27 11:32:10|171450.2|171360.2|171452.9|171362.9|171454.1|171364.1|171441.6|171351.6|15
1727436740000|2024-09-27 11:32:20|171448.3|171358.3|171449.5|171359.5|171450.4|171360.4|171441.2|171351.2|13
1727436750000|2024-09-27 11:32:30|171452.1|171362.1|171447.7|171357.7|171452.1|171362.1|171446|171356|6
1727436760000|2024-09-27 11:32:40|171449.2|171359.2|171454|171364|171454.6|171364.6|171449.2|171359.2|3
1727436770000|2024-09-27 11:32:50|171447.2|171357.2|171447.2|171357.2|171447.2|171357.2|171447.2|171357.2|1
1727436780000|2024-09-27 11:33:00|171451.9|171361.9|171466|171376|171467.9|171377.9|171451.9|171361.9|3
1727436790000|2024-09-27 11:33:10|171467.3|171377.3|171463.4|171373.4|171467.3|171377.3|171452.9|171362.9|6
1727436800000|2024-09-27 11:33:20|171458.1|171368.1|171463.4|171373.4|171463.4|171373.4|171458.1|171368.1|2
1727436810000|2024-09-27 11:33:30|171462.1|171372.1|171458|171368|171471.6|171381.6|171458|171368|9
1727436820000|2024-09-27 11:33:40|171455.4|171365.4|171455.4|171365.4|171455.4|171365.4|171455.4|171365.4|1
1727436840000|2024-09-27 11:34:00|171454.5|171364.5|171455.5|171365.5|171455.6|171365.6|171453.8|171363.8|6
1727436850000|2024-09-27 11:34:10|171454.4|171364.4|171454.4|171364.4|171454.4|171364.4|171454.4|171364.4|1
1727436870000|2024-09-27 11:34:30|171449.5|171359.5|171449.3|171359.3|171449.5|171359.5|171448.4|171358.4|3
1727436880000|2024-09-27 11:34:40|171448.5|171358.5|171448.5|171358.5|171449.6|171359.6|171448.5|171358.5|9
1727436890000|2024-09-27 11:34:50|171449.6|171359.6|171445.3|171355.3|171451.1|171361.1|171445.3|171355.3|6
1727436900000|2024-09-27 11:35:00|171450.9|171360.9|171447.9|171357.9|171450.9|171360.9|171447.8|171357.8|6
1727436910000|2024-09-27 11:35:10|171449.3|171359.3|171449.5|171359.5|171449.6|171359.6|171448.3|171358.3|6
1727436920000|2024-09-27 11:35:20|171448.3|171358.3|171448.6|171358.6|171449.5|171359.5|171448.3|171358.3|4
1727436930000|2024-09-27 11:35:30|171448.4|171358.4|171449.1|171359.1|171449.6|171359.6|171448.4|171358.4|7
1727436940000|2024-09-27 11:35:40|171449|171359|171449.6|171359.6|171449.6|171359.6|171448.5|171358.5|6
1727436950000|2024-09-27 11:35:50|171448.7|171358.7|171448.9|171358.9|171450.8|171360.8|171448.6|171358.6|10
1727436960000|2024-09-27 11:36:00|171448.7|171358.7|171449.4|171359.4|171449.4|171359.4|171448.7|171358.7|4
1727436970000|2024-09-27 11:36:10|171446.5|171356.5|171446.5|171356.5|171446.5|171356.5|171446.5|171356.5|1
1727436980000|2024-09-27 11:36:20|171448|171358|171450.7|171360.7|171450.7|171360.7|171448|171358|6
1727436990000|2024-09-27 11:36:30|171450|171360|171449.7|171359.7|171450|171360|171449.5|171359.5|5
1727437000000|2024-09-27 11:36:40|171448.2|171358.2|171448.2|171358.2|171448.5|171358.5|171447.5|171357.5|7
1727437010000|2024-09-27 11:36:50|171448.8|171358.8|171450.8|171360.8|171450.8|171360.8|171447.8|171357.8|5
1727437020000|2024-09-27 11:37:00|171449.6|171359.6|171450.7|171360.7|171450.7|171360.7|171449.6|171359.6|2
1727437030000|2024-09-27 11:37:10|171452.4|171362.4|171453.1|171363.1|171453.1|171363.1|171452.4|171362.4|2
1727437040000|2024-09-27 11:37:20|171451.2|171361.2|171450.1|171360.1|171451.2|171361.2|171447.7|171357.7|3
1727437050000|2024-09-27 11:37:30|171449.1|171359.1|171447|171357|171450.2|171360.2|171447|171357|3
1727437060000|2024-09-27 11:37:40|171445.7|171355.7|171446.8|171356.8|171446.8|171356.8|171445.7|171355.7|2
1727437100000|2024-09-27 11:38:20|171444|171354|171445.7|171355.7|171445.7|171355.7|171444|171354|4
1727437110000|2024-09-27 11:38:30|171445.4|171355.4|171445.4|171355.4|171445.4|171355.4|171445.4|171355.4|1
1727437120000|2024-09-27 11:38:40|171448.3|171358.3|171448.3|171358.3|171448.3|171358.3|171448.3|171358.3|1
1727437130000|2024-09-27 11:38:50|171446.9|171356.9|171447.6|171357.6|171448|171358|171446.6|171356.6|4
1727437140000|2024-09-27 11:39:00|171447.8|171357.8|171447.8|171357.8|171447.8|171357.8|171447.8|171357.8|1
1727437150000|2024-09-27 11:39:10|171447.6|171357.6|171445.7|171355.7|171447.9|171357.9|171445.7|171355.7|6
1727437160000|2024-09-27 11:39:20|171445.8|171355.8|171442.8|171352.8|171445.8|171355.8|171442.8|171352.8|3
1727437170000|2024-09-27 11:39:30|171443|171353|171443.3|171353.3|171443.3|171353.3|171443|171353|2
1727437180000|2024-09-27 11:39:40|171443.5|171353.5|171443.2|171353.2|171448.5|171358.5|171443.2|171353.2|7
1727437190000|2024-09-27 11:39:50|171448.6|171358.6|171449.1|171359.1|171449.1|171359.1|171443.1|171353.1|4
1727437200000|2024-09-27 11:40:00|171450.4|171360.4|171449.3|171359.3|171453.1|171363.1|171449.3|171359.3|4
1727437210000|2024-09-27 11:40:10|171449.5|171359.5|171467.5|171377.5|171467.9|171377.9|171449.5|171359.5|6
1727437220000|2024-09-27 11:40:20|171465.2|171375.2|171463.6|171373.6|171465.2|171375.2|171461.6|171371.6|4
1727437230000|2024-09-27 11:40:30|171463.8|171373.8|171463.8|171373.8|171463.8|171373.8|171463.8|171373.8|1
1727437240000|2024-09-27 11:40:40|171466.2|171376.2|171469.6|171379.6|171471.2|171381.2|171466.2|171376.2|7
1727437250000|2024-09-27 11:40:50|171469.5|171379.5|171469.6|171379.6|171469.6|171379.6|171469.5|171379.5|2
1727437260000|2024-09-27 11:41:00|171467.7|171377.7|171450.4|171360.4|171470|171380|171441.2|171351.2|8
1727437270000|2024-09-27 11:41:10|171449.4|171359.4|171450.4|171360.4|171450.4|171360.4|171449|171359|7
1727437280000|2024-09-27 11:41:20|171449.3|171359.3|171449.4|171359.4|171450.4|171360.4|171449.3|171359.3|3
1727437300000|2024-09-27 11:41:40|171450.4|171360.4|171450.4|171360.4|171450.4|171360.4|171449.4|171359.4|3
1727437310000|2024-09-27 11:41:50|171446.4|171356.4|171441.2|171351.2|171446.4|171356.4|171436.9|171346.9|5
1727437320000|2024-09-27 11:42:00|171441.3|171351.3|171441.1|171351.1|171441.3|171351.3|171441.1|171351.1|3
1727437330000|2024-09-27 11:42:10|171441.2|171351.2|171441.1|171351.1|171441.2|171351.2|171441.1|171351.1|2
1727437340000|2024-09-27 11:42:20|171441|171351|171441.2|171351.2|171441.2|171351.2|171441|171351|2
1727437350000|2024-09-27 11:42:30|171441.4|171351.4|171441.1|171351.1|171441.4|171351.4|171441.1|171351.1|4
1727437360000|2024-09-27 11:42:40|171441|171351|171441|171351|171441|171351|171441|171351|1
1727437370000|2024-09-27 11:42:50|171437.1|171347.1|171437.1|171347.1|171437.2|171347.2|171437.1|171347.1|3
1727437380000|2024-09-27 11:43:00|171439.9|171349.9|171440.8|171350.8|171441.1|171351.1|171437.1|171347.1|6
1727437390000|2024-09-27 11:43:10|171440.7|171350.7|171440.6|171350.6|171440.7|171350.7|171440.6|171350.6|2
1727437400000|2024-09-27 11:43:20|171412.3|171322.3|171389.8|171299.8|171412.3|171322.3|171389.8|171299.8|10
1727437410000|2024-09-27 11:43:30|171389.3|171299.3|171389.5|171299.5|171392.2|171302.2|171389.3|171299.3|9
1727437420000|2024-09-27 11:43:40|171388.9|171298.9|171391.1|171301.1|171391.4|171301.4|171388.9|171298.9|5
1727437430000|2024-09-27 11:43:50|171391.3|171301.3|171392.5|171302.5|171392.5|171302.5|171391.1|171301.1|5
1727437440000|2024-09-27 11:44:00|171391.3|171301.3|171396|171306|171397.5|171307.5|171391.3|171301.3|9
1727437450000|2024-09-27 11:44:10|171397.8|171307.8|171400.6|171310.6|171405|171315|171396.1|171306.1|7
1727437460000|2024-09-27 11:44:20|171399|171309|171399.7|171309.7|171400.5|171310.5|171396.5|171306.5|5
1727437470000|2024-09-27 11:44:30|171399.4|171309.4|171401.5|171311.5|171402.2|171312.2|171383.3|171293.3|12
1727437480000|2024-09-27 11:44:40|171401.6|171311.6|171393.3|171303.3|171401.6|171311.6|171393.3|171303.3|3
1727437490000|2024-09-27 11:44:50|171401.3|171311.3|171395.6|171305.6|171401.3|171311.3|171395.6|171305.6|5
1727437500000|2024-09-27 11:45:00|171397.1|171307.1|171396.3|171306.3|171397.2|171307.2|171392.3|171302.3|7
1727437510000|2024-09-27 11:45:10|171396.4|171306.4|171396.4|171306.4|171396.4|171306.4|171396.4|171306.4|1
1727437520000|2024-09-27 11:45:20|171396.3|171306.3|171394.5|171304.5|171396.3|171306.3|171380.3|171290.3|11
1727437530000|2024-09-27 11:45:30|171394|171304|171402.5|171312.5|171402.5|171312.5|171393.5|171303.5|5
1727437540000|2024-09-27 11:45:40|171399.7|171309.7|171402|171312|171402.1|171312.1|171398.6|171308.6|6
1727437550000|2024-09-27 11:45:50|171401.8|171311.8|171394.4|171304.4|171402.9|171312.9|171390.7|171300.7|6
1727437560000|2024-09-27 11:46:00|171393.9|171303.9|171399|171309|171399|171309|171393.5|171303.5|3
1727437570000|2024-09-27 11:46:10|171399.1|171309.1|171378.8|171288.8|171399.1|171309.1|171378.8|171288.8|6
1727437580000|2024-09-27 11:46:20|171377.9|171287.9|171358.8|171268.8|171377.9|171287.9|171358.6|171268.6|10
1727437590000|2024-09-27 11:46:30|171364.8|171274.8|171356.5|171266.5|171365.6|171275.6|171356.5|171266.5|6
1727437600000|2024-09-27 11:46:40|171356.6|171266.6|171356.6|171266.6|171356.6|171266.6|171356.6|171266.6|1
1727437610000|2024-09-27 11:46:50|171356.5|171266.5|171356.5|171266.5|171356.5|171266.5|171356.5|171266.5|1
1727437620000|2024-09-27 11:47:00|171356.6|171266.6|171358|171268|171358|171268|171356.6|171266.6|3
1727437630000|2024-09-27 11:47:10|171344.4|171254.4|171344.7|171254.7|171344.7|171254.7|171344.4|171254.4|2
1727437640000|2024-09-27 11:47:20|171348.8|171258.8|171348.5|171258.5|171354.2|171264.2|171348.5|171258.5|5
1727437650000|2024-09-27 11:47:30|171348.4|171258.4|171339.1|171249.1|171348.4|171258.4|171339.1|171249.1|2
1727437660000|2024-09-27 11:47:40|171335.9|171245.9|171340.9|171250.9|171340.9|171250.9|171334.9|171244.9|6
1727437670000|2024-09-27 11:47:50|171340.4|171250.4|171339.8|171249.8|171340.4|171250.4|171339.8|171249.8|3
1727437680000|2024-09-27 11:48:00|171339.4|171249.4|171336.9|171246.9|171339.4|171249.4|171336.9|171246.9|5
1727437690000|2024-09-27 11:48:10|171336.8|171246.8|171336.7|171246.7|171336.8|171246.8|171336.7|171246.7|2
1727437700000|2024-09-27 11:48:20|171335.3|171245.3|171285.3|171155.3|171335.3|171245.3|171265.4|171155.3|7
1727437710000|2024-09-27 11:48:30|171285.8|171155.8|171233.6|171143.6|171285.8|171161.7|171233.6|171143.6|12
1727437720000|2024-09-27 11:48:40|171231.7|171141.7|171217.1|171127.1|171231.7|171141.7|171217.1|171127.1|7
1727437730000|2024-09-27 11:48:50|171216.9|171126.9|171219|171129|171219|171129|171216.9|171126.9|2
1727437740000|2024-09-27 11:49:00|171218.8|171128.8|171202.2|171112.2|171221.2|171131.2|171198|171108|15
1727437750000|2024-09-27 11:49:10|171201.4|171111.4|171198|171108|171201.4|171111.4|171194.8|171104.8|15
1727437760000|2024-09-27 11:49:20|171198.9|171108.9|171192.7|171102.7|171217.4|171109|171192.6|171079.5|17
1727437770000|2024-09-27 11:49:30|171191.6|171101.6|171191.1|171101.1|171191.8|171101.8|171187.3|171097.3|15
1727437780000|2024-09-27 11:49:40|171193|171103|171208.6|171118.6|171209.6|171119.6|171191.3|171101.3|16
1727437790000|2024-09-27 11:49:50|171209|171119|171204|171114|171209.1|171119.1|171203.8|171113.8|12
1727437800000|2024-09-27 11:50:00|171206.3|171116.3|171203.5|171113.5|171206.3|171116.3|171200.8|171110.8|8
1727437810000|2024-09-27 11:50:10|171205.2|171115.2|171209.5|171119.5|171211.5|171121.5|171202.6|171112.6|12
1727437820000|2024-09-27 11:50:20|171215.8|171125.8|171203.3|171113.3|171221.5|171131.5|171203.3|171113.3|24
1727437830000|2024-09-27 11:50:30|171201.6|171111.6|171201.5|171111.5|171202.6|171112.6|171201.5|171111.5|3
1727437840000|2024-09-27 11:50:40|171199.8|171109.8|171198.4|171108.4|171201.6|171111.6|171198.4|171108.4|5
1727437850000|2024-09-27 11:50:50|171200|171110|171202.4|171112.4|171202.4|171112.4|171200|171110|3
1727437860000|2024-09-27 11:51:00|171200.6|171110.6|171201.2|171111.2|171207.8|171117.8|171199.7|171109.7|10
1727437870000|2024-09-27 11:51:10|171199.4|171109.4|171202.8|171112.8|171204.6|171114.6|171199.4|171109.4|4
1727437880000|2024-09-27 11:51:20|171201.2|171111.2|171200.9|171110.9|171203|171113|171198|171108|5
1727437890000|2024-09-27 11:51:30|171203.9|171113.9|171203.3|171113.3|171205.5|171115.5|171201|171111|8
1727437900000|2024-09-27 11:51:40|171200.9|171110.9|171184.6|171094.6|171202.7|171112.7|171184.4|171094.4|7
1727437910000|2024-09-27 11:51:50|171182.5|171092.5|171163.8|171073.8|171184.6|171094.6|171155.3|171065.3|13
1727437920000|2024-09-27 11:52:00|171164.1|171074.1|171159.3|171069.3|171167.1|171077.1|171151.9|171061.9|24
1727437930000|2024-09-27 11:52:10|171158.3|171068.3|171151.6|171061.6|171161.6|171071.6|171147.8|171057.8|15
1727437940000|2024-09-27 11:52:20|171153.1|171063.1|171156.4|171066.4|171159|171069|171151.6|171061.6|13
1727437950000|2024-09-27 11:52:30|171154|171064|171126.1|171036.1|171155.8|171065.8|171123|171033|13
1727437960000|2024-09-27 11:52:40|171124|171034|171115.5|171025.5|171126.2|171036.2|171111.9|171021.9|11
1727437970000|2024-09-27 11:52:50|171116.2|171026.2|171141.3|171051.3|171141.8|171051.8|171115|171025|13
1727437980000|2024-09-27 11:53:00|171142.5|171052.5|171145.2|171055.2|171151.2|171061.2|171142.5|171052.5|5
1727437990000|2024-09-27 11:53:10|171145.1|171055.1|171164.2|171074.2|171166.5|171076.5|171145.1|171055.1|15
1727438000000|2024-09-27 11:53:20|171162.6|171072.6|171187.3|171097.3|171195.1|171105.1|171160|171070|19
1727438010000|2024-09-27 11:53:30|171190.9|171100.9|171201.9|171111.9|171202.9|171112.9|171189.8|171099.8|8
1727438020000|2024-09-27 11:53:40|171199|171109|171198.8|171108.8|171204.4|171114.4|171198.8|171108.8|11
1727438030000|2024-09-27 11:53:50|171192.7|171102.7|171189.3|171099.3|171192.7|171102.7|171189.3|171099.3|2
1727438040000|2024-09-27 11:54:00|171185.7|171095.7|171192.1|171102.1|171194.2|171104.2|171185.7|171095.7|8
1727438050000|2024-09-27 11:54:10|171192|171102|171194|171104|171194|171104|171192|171102|6
1727438060000|2024-09-27 11:54:20|171194.1|171104.1|171190.5|171100.5|171194.3|171104.3|171190.5|171100.5|6
1727438070000|2024-09-27 11:54:30|171190.3|171100.3|171191.6|171101.6|171193.8|171103.8|171190.3|171100.3|6
1727438080000|2024-09-27 11:54:40|171193.6|171103.6|171193.7|171103.7|171193.8|171103.8|171193.6|171103.6|3
1727438090000|2024-09-27 11:54:50|171191.7|171101.7|171193.6|171103.6|171193.7|171103.7|171189.9|171099.9|5
1727438100000|2024-09-27 11:55:00|171193.7|171103.7|171188.9|171098.9|171193.7|171103.7|171188.9|171098.9|3
1727438110000|2024-09-27 11:55:10|171188.7|171098.7|171185.1|171095.1|171188.7|171098.7|171185.1|171095.1|2
1727438120000|2024-09-27 11:55:20|171189.4|171099.4|171200.3|171110.3|171200.3|171110.3|171189.4|171099.4|9
1727438130000|2024-09-27 11:55:30|171202.6|171112.6|171201.1|171111.1|171202.6|171112.6|171199.9|171109.9|4
1727438140000|2024-09-27 11:55:40|171204.1|171114.1|171216|171126|171216|171126|171204.1|171114.1|7
1727438150000|2024-09-27 11:55:50|171220.4|171130.4|171210.1|171120.1|171220.4|171130.4|171206|171116|8
1727438160000|2024-09-27 11:56:00|171217.4|171127.4|171229.6|171139.6|171253.9|171163.9|171217.4|171127.4|13
1727438170000|2024-09-27 11:56:10|171229.1|171139.1|171225.7|171135.7|171234.2|171144.2|171224.8|171134.8|13
1727438180000|2024-09-27 11:56:20|171225.9|171135.9|171225.4|171135.4|171228.4|171138.4|171222.3|171132.3|14
1727438190000|2024-09-27 11:56:30|171225.5|171135.5|171221.5|171131.5|171225.5|171135.5|171221.5|171131.5|7
1727438200000|2024-09-27 11:56:40|171221.8|171131.8|171228.7|171138.7|171230.6|171140.6|171221.7|171131.7|8
1727438210000|2024-09-27 11:56:50|171230.5|171140.5|171231|171141|171239.4|171149.4|171230.5|171140.5|11
1727438220000|2024-09-27 11:57:00|171230.4|171140.4|171235.4|171145.4|171235.4|171145.4|171230.4|171140.4|6
1727438230000|2024-09-27 11:57:10|171237.9|171147.9|171239.7|171149.7|171242.6|171152.6|171233.9|171143.9|11
1727438240000|2024-09-27 11:57:20|171241|171151|171248.2|171158.2|171248.2|171158.2|171235|171145|12
1727438250000|2024-09-27 11:57:30|171247.5|171157.5|171239.4|171149.4|171247.5|171157.5|171237.9|171147.9|10
1727438260000|2024-09-27 11:57:40|171237.8|171147.8|171231.5|171141.5|171237.8|171147.8|171229.2|171139.2|11
1727438270000|2024-09-27 11:57:50|171231.2|171141.2|171236.1|171146.1|171239.2|171149.2|171231.2|171141.2|8
1727438280000|2024-09-27 11:58:00|171235.1|171145.1|171235.9|171145.9|171240.1|171150.1|171234.5|171144.5|11
1727438290000|2024-09-27 11:58:10|171237.5|171147.5|171250.6|171160.6|171250.6|171160.6|171237.5|171147.5|12
1727438300000|2024-09-27 11:58:20|171252.8|171162.8|171271.9|171181.9|171271.9|171181.9|171252.8|171162.8|8
1727438310000|2024-09-27 11:58:30|171275.5|171185.5|171267.5|171177.5|171275.5|171185.5|171267.5|171177.5|10
1727438320000|2024-09-27 11:58:40|171264.4|171174.4|171270.7|171180.7|171271.9|171181.9|171263.5|171173.5|9
1727438330000|2024-09-27 11:58:50|171272.2|171182.2|171267.2|171177.2|171272.3|171182.3|171267.2|171177.2|5
1727438340000|2024-09-27 11:59:00|171267.6|171177.6|171277.6|171187.6|171277.8|171187.8|171267.3|171177.3|12
1727438350000|2024-09-27 11:59:10|171278.1|171188.1|171273.8|171183.8|171279.6|171189.6|171272.9|171182.9|13
1727438360000|2024-09-27 11:59:20|171274.7|171184.7|171275.1|171185.1|171279.6|171189.6|171274.5|171184.5|4
1727438370000|2024-09-27 11:59:30|171273.8|171183.8|171278.5|171188.5|171279.6|171189.6|171273.1|171183.1|13
1727438380000|2024-09-27 11:59:40|171275|171185|171273.8|171183.8|171279.4|171189.4|171273.8|171183.8|18
1727438390000|2024-09-27 11:59:50|171279|171189|171276.4|171186.4|171279|171189|171273.2|171183.2|7
1727438400000|2024-09-27 12:00:00|171280.6|171190.6|171288.4|171198.4|171289.2|171199.2|171275.7|171185.7|18
1727438410000|2024-09-27 12:00:10|171290.3|171200.3|171296.2|171206.2|171296.2|171206.2|171290.3|171200.3|7
1727438420000|2024-09-27 12:00:20|171298|171208|171299|171209|171299|171209|171298|171208|3
1727438430000|2024-09-27 12:00:30|171298|171208|171296.8|171206.8|171298|171208|171296.8|171206.8|3
1727438440000|2024-09-27 12:00:40|171296.7|171206.7|171291.6|171201.6|171296.7|171206.7|171291.6|171201.6|6
1727438450000|2024-09-27 12:00:50|171290.9|171200.9|171287.6|171197.6|171290.9|171200.9|171287.6|171197.6|3
1727438460000|2024-09-27 12:01:00|171287.5|171197.5|171289.4|171199.4|171289.4|171199.4|171287.3|171197.3|3
1727438470000|2024-09-27 12:01:10|171289.3|171199.3|171287.1|171197.1|171289.3|171199.3|171279.7|171189.7|8
1727438480000|2024-09-27 12:01:20|171287.2|171197.2|171287.3|171197.3|171287.4|171197.4|171287.2|171197.2|3
1727438490000|2024-09-27 12:01:30|171286.6|171196.6|171288.1|171198.1|171288.1|171198.1|171286.6|171196.6|4
1727438500000|2024-09-27 12:01:40|171287.8|171197.8|171288.2|171198.2|171288.4|171198.4|171287.7|171197.7|7
1727438510000|2024-09-27 12:01:50|171288.3|171198.3|171287.5|171197.5|171288.5|171198.5|171287.5|171197.5|4
1727438520000|2024-09-27 12:02:00|171288.4|171198.4|171296.9|171206.9|171296.9|171206.9|171288.4|171198.4|2
1727438530000|2024-09-27 12:02:10|171296.2|171206.2|171297.5|171207.5|171303.6|171213.6|171296.2|171206.2|7
1727438540000|2024-09-27 12:02:20|171298|171208|171296.2|171206.2|171298|171208|171296.2|171206.2|3
1727438550000|2024-09-27 12:02:30|171294.4|171204.4|171296.9|171206.9|171297.1|171207.1|171294.4|171204.4|3
1727438560000|2024-09-27 12:02:40|171296.8|171206.8|171291.2|171201.2|171296.9|171206.9|171291.2|171201.2|4
1727438570000|2024-09-27 12:02:50|171291.4|171201.4|171291.2|171201.2|171291.4|171201.4|171290.8|171200.8|4
1727438580000|2024-09-27 12:03:00|171289.8|171199.8|171303.6|171213.6|171303.6|171213.6|171289.8|171199.8|6
1727438590000|2024-09-27 12:03:10|171305.7|171215.7|171295.8|171205.8|171305.7|171215.7|171295.8|171205.8|5
1727438600000|2024-09-27 12:03:20|171296.9|171206.9|171288.9|171198.9|171296.9|171206.9|171268.4|171178.4|16
1727438610000|2024-09-27 12:03:30|171292.3|171202.3|171295.7|171205.7|171298.9|171208.9|171292.3|171202.3|6
1727438620000|2024-09-27 12:03:40|171293.4|171203.4|171296.8|171206.8|171296.8|171206.8|171293.4|171203.4|2
1727438630000|2024-09-27 12:03:50|171293.4|171203.4|171293.8|171203.8|171293.9|171203.9|171293.4|171203.4|3
1727438640000|2024-09-27 12:04:00|171296.8|171206.8|171328.9|171198.9|171328.9|171206.8|171290|171198.9|5
1727438650000|2024-09-27 12:04:10|171329.2|171199.2|171327.9|171197.9|171335.8|171205.8|171327.9|171197.9|6
1727438660000|2024-09-27 12:04:20|171334.8|171204.8|171319.2|171189.2|171334.8|171204.8|171319.2|171189.2|4
1727438670000|2024-09-27 12:04:30|171319.5|171189.5|171308.7|171178.7|171320|171190|171308.7|171178.7|3
1727438680000|2024-09-27 12:04:40|171305.4|171175.4|171304.6|171174.6|171305.4|171175.4|171304.6|171174.6|2
1727438690000|2024-09-27 12:04:50|171283.9|171193.9|171293.1|171203.1|171293.1|171203.1|171283.9|171193.9|7
1727438700000|2024-09-27 12:05:00|171292.4|171202.4|171283.1|171193.1|171292.4|171202.4|171283.1|171193.1|7
1727438710000|2024-09-27 12:05:10|171285.7|171195.7|171285.4|171195.4|171285.7|171195.7|171283.1|171193.1|3
1727438720000|2024-09-27 12:05:20|171290.7|171200.7|171298|171208|171298|171208|171290.7|171200.7|6
1727438730000|2024-09-27 12:05:30|171295.2|171205.2|171299.6|171209.6|171299.6|171209.6|171295.2|171205.2|4
1727438740000|2024-09-27 12:05:40|171297.8|171207.8|171296.4|171206.4|171299.9|171209.9|171296.4|171206.4|3
1727438750000|2024-09-27 12:05:50|171297.8|171207.8|171296.4|171206.4|171297.8|171207.8|171296.4|171206.4|2
1727438760000|2024-09-27 12:06:00|171297.7|171207.7|171301.4|171211.4|171301.4|171211.4|171296.4|171206.4|8
1727438770000|2024-09-27 12:06:10|171301.2|171211.2|171282.7|171192.7|171301.2|171211.2|171282.7|171192.7|8
1727438780000|2024-09-27 12:06:20|171284.5|171194.5|171293.3|171203.3|171293.3|171203.3|171284.5|171194.5|4
1727438800000|2024-09-27 12:06:40|171299.1|171209.1|171316.3|171226.3|171319.8|171229.8|171299.1|171209.1|5
1727438810000|2024-09-27 12:06:50|171317.6|171227.6|171321.4|171231.4|171321.4|171231.4|171317.1|171227.1|7
1727438820000|2024-09-27 12:07:00|171316.5|171226.5|171321.3|171231.3|171321.3|171231.3|171316.5|171226.5|5
1727438830000|2024-09-27 12:07:10|171324.2|171234.2|171322.7|171232.7|171324.2|171234.2|171322.7|171232.7|3
1727438840000|2024-09-27 12:07:20|171326.3|171236.3|171325|171235|171332.2|171242.2|171320.5|171230.5|7
1727438850000|2024-09-27 12:07:30|171323.5|171233.5|171317.3|171227.3|171325|171235|171317.3|171227.3|9
1727438860000|2024-09-27 12:07:40|171314.8|171224.8|171318.5|171228.5|171318.8|171228.8|171314.8|171224.8|7
1727438870000|2024-09-27 12:07:50|171321.5|171231.5|171307.9|171217.9|171321.5|171231.5|171300|171210|10
1727438880000|2024-09-27 12:08:00|171308.1|171218.1|171309.6|171219.6|171309.6|171219.6|171308.1|171218.1|3
1727438890000|2024-09-27 12:08:10|171311.7|171221.7|171300.8|171210.8|171311.7|171221.7|171300.8|171210.8|6
1727438900000|2024-09-27 12:08:20|171302.8|171212.8|171319.6|171229.6|171319.6|171229.6|171302.8|171212.8|8
1727438910000|2024-09-27 12:08:30|171319.4|171229.4|171322.5|171232.5|171322.5|171232.5|171319.4|171229.4|3
1727438920000|2024-09-27 12:08:40|171324.3|171234.3|171316.4|171226.4|171328.4|171238.4|171315.6|171225.6|9
1727438930000|2024-09-27 12:08:50|171315.8|171225.8|171318.8|171228.8|171319.7|171229.7|171315.7|171225.7|7
1727438940000|2024-09-27 12:09:00|171320.3|171230.3|171318.2|171228.2|171322.1|171232.1|171318.2|171228.2|8
1727438950000|2024-09-27 12:09:10|171317.6|171227.6|171307.5|171217.5|171317.6|171227.6|171307.5|171217.5|7
1727438960000|2024-09-27 12:09:20|171306.9|171216.9|171315.1|171225.1|171315.1|171225.1|171305.3|171215.3|4
1727438970000|2024-09-27 12:09:30|171309.7|171219.7|171309.7|171219.7|171310.8|171220.8|171309.7|171219.7|3
1727438990000|2024-09-27 12:09:50|171308.2|171218.2|171306.4|171216.4|171308.2|171218.2|171304.6|171214.6|4
1727439000000|2024-09-27 12:10:00|171308.8|171218.8|171304.6|171214.6|171308.8|171218.8|171304|171214|3
1727439010000|2024-09-27 12:10:10|171306.4|171216.4|171307.9|171217.9|171312.4|171222.4|171305.9|171215.9|6
1727439020000|2024-09-27 12:10:20|171309.6|171219.6|171305.6|171215.6|171309.6|171219.6|171305.6|171215.6|4
1727439030000|2024-09-27 12:10:30|171306.1|171216.1|171306.1|171216.1|171306.1|171216.1|171306.1|171216.1|1
1727439040000|2024-09-27 12:10:40|171307.8|171217.8|171310.9|171220.9|171310.9|171220.9|171306.2|171216.2|4
1727439050000|2024-09-27 12:10:50|171309.3|171219.3|171305.3|171215.3|171309.3|171219.3|171305.3|171215.3|4
1727439060000|2024-09-27 12:11:00|171308.9|171218.9|171333.1|171203.1|171333.1|171230.8|171308.9|171203.1|5
1727439070000|2024-09-27 12:11:10|171332.7|171202.7|171335.8|171205.8|171335.8|171205.8|171332.3|171202.3|4
1727439090000|2024-09-27 12:11:30|171336.8|171206.8|171336.8|171206.8|171336.8|171206.8|171336.8|171206.8|1
1727439100000|2024-09-27 12:11:40|171335.8|171205.8|171335.8|171205.8|171335.8|171205.8|171332.9|171202.9|3
1727439120000|2024-09-27 12:12:00|171332.5|171202.5|171335.5|171205.5|171335.5|171205.5|171332.5|171202.5|2
1727439130000|2024-09-27 12:12:10|171334.4|171204.4|171332.3|171202.3|171334.4|171204.4|171332.3|171202.3|2
1727439140000|2024-09-27 12:12:20|171343.7|171213.7|171343.7|171213.7|171343.7|171213.7|171343.7|171213.7|1
1727439150000|2024-09-27 12:12:30|171342.2|171212.2|171339.4|171209.4|171342.2|171212.2|171336.8|171206.8|3
1727439160000|2024-09-27 12:12:40|171337.3|171207.3|171335.9|171205.9|171337.3|171207.3|171335.6|171205.6|4
1727439170000|2024-09-27 12:12:50|171335.6|171205.6|171334.9|171204.9|171340.4|171210.4|171334.5|171204.5|5
1727439180000|2024-09-27 12:13:00|171334.5|171204.5|171338.3|171208.3|171338.3|171208.3|171334.5|171204.5|3
1727439190000|2024-09-27 12:13:10|171324.8|171234.8|171321.2|171231.2|171324.8|171234.8|171321.2|171231.2|2
1727439200000|2024-09-27 12:13:20|171324.8|171234.8|171321.2|171231.2|171324.8|171234.8|171318.3|171228.3|5
1727439210000|2024-09-27 12:13:30|171321.1|171231.1|171308|171218|171321.1|171231.1|171307.3|171217.3|4
1727439230000|2024-09-27 12:13:50|171311.5|171221.5|171304.8|171214.8|171311.5|171221.5|171304.8|171214.8|3
1727439240000|2024-09-27 12:14:00|171305.3|171215.3|171303.8|171213.8|171313.2|171223.2|171303.8|171213.8|8
1727439250000|2024-09-27 12:14:10|171301.3|171211.3|171263.8|171173.8|171301.3|171211.3|171263.8|171173.8|6
1727439260000|2024-09-27 12:14:20|171265.8|171175.8|171236.6|171146.6|171265.8|171175.8|171234.9|171144.9|9
1727439270000|2024-09-27 12:14:30|171241.2|171151.2|171241.2|171151.2|171243.7|171153.7|171240.3|171150.3|9
1727439280000|2024-09-27 12:14:40|171242.7|171152.7|171235.8|171145.8|171244.5|171154.5|171235.8|171145.8|8
1727439290000|2024-09-27 12:14:50|171235.1|171145.1|171235.5|171145.5|171242.2|171152.2|171235.1|171145.1|7
1727439300000|2024-09-27 12:15:00|171235.4|171145.4|171251.2|171161.2|171251.2|171161.2|171235.4|171145.4|4
1727439310000|2024-09-27 12:15:10|171252.3|171162.3|171236.8|171146.8|171252.3|171162.3|171236.8|171146.8|9
1727439320000|2024-09-27 12:15:20|171239.5|171149.5|171266.9|171176.9|171270.2|171180.2|171239.5|171149.5|7
1727439330000|2024-09-27 12:15:30|171264.6|171174.6|171278.4|171188.4|171279|171189|171264.6|171174.6|7
1727439340000|2024-09-27 12:15:40|171279.9|171189.9|171283.1|171193.1|171283.9|171193.9|171279.9|171189.9|5
1727439350000|2024-09-27 12:15:50|171283.8|171193.8|171284.9|171194.9|171284.9|171194.9|171283.8|171193.8|2
1727439360000|2024-09-27 12:16:00|171285.7|171195.7|171291|171201|171291|171201|171284.7|171194.7|7
1727439370000|2024-09-27 12:16:10|171289.2|171199.2|171294.5|171204.5|171299.8|171209.8|171289.1|171199.1|9
1727439380000|2024-09-27 12:16:20|171291.4|171201.4|171293.8|171203.8|171293.8|171203.8|171289.5|171199.5|6
1727439390000|2024-09-27 12:16:30|171293.4|171203.4|171286.9|171196.9|171293.4|171203.4|171286.9|171196.9|3
1727439400000|2024-09-27 12:16:40|171288.1|171198.1|171287.9|171197.9|171288.9|171198.9|171283.1|171193.1|10
1727439410000|2024-09-27 12:16:50|171289.9|171199.9|171290.3|171200.3|171291.2|171201.2|171286.3|171196.3|8
1727439420000|2024-09-27 12:17:00|171292.1|171202.1|171289.9|171199.9|171292.1|171202.1|171288.5|171198.5|9
1727439430000|2024-09-27 12:17:10|171287|171197|171283.7|171193.7|171288.3|171198.3|171283.7|171193.7|5
1727439440000|2024-09-27 12:17:20|171281.6|171191.6|171285.5|171195.5|171291.6|171201.6|171281.6|171191.6|4
1727439450000|2024-09-27 12:17:30|171283.5|171193.5|171289.5|171199.5|171289.5|171199.5|171283.5|171193.5|2
1727439460000|2024-09-27 12:17:40|171285.8|171195.8|171277.8|171187.8|171287.1|171197.1|171276.6|171186.6|8
1727439470000|2024-09-27 12:17:50|171278.8|171188.8|171291.3|171201.3|171293.9|171203.9|171278.7|171188.7|11
1727439480000|2024-09-27 12:18:00|171290.4|171200.4|171271.8|171181.8|171292.7|171202.7|171267.2|171177.2|20
1727439490000|2024-09-27 12:18:10|171272.8|171182.8|171270.7|171180.7|171274.6|171184.6|171269.7|171179.7|6
1727439500000|2024-09-27 12:18:20|171270.8|171180.8|171269.6|171179.6|171274.9|171184.9|171269.6|171179.6|8
1727439510000|2024-09-27 12:18:30|171269.4|171179.4|171267.4|171177.4|171270.4|171180.4|171264.2|171174.2|9
1727439520000|2024-09-27 12:18:40|171266.8|171176.8|171252.7|171162.7|171267.4|171177.4|171251.8|171161.8|15
1727439530000|2024-09-27 12:18:50|171254.5|171164.5|171250.9|171160.9|171254.5|171164.5|171244.9|171154.9|14
1727439540000|2024-09-27 12:19:00|171248.9|171158.9|171222.7|171132.7|171252.6|171162.6|171220.2|171130.2|8
1727439550000|2024-09-27 12:19:10|171221.4|171131.4|171222|171132|171224.7|171134.7|171221.4|171131.4|5
1727439560000|2024-09-27 12:19:20|171224.4|171134.4|171222.2|171132.2|171224.4|171134.4|171222|171132|3
1727439570000|2024-09-27 12:19:30|171222.3|171132.3|171233.2|171143.2|171233.2|171143.2|171222.3|171132.3|3
1727439580000|2024-09-27 12:19:40|171232.1|171142.1|171276.6|171186.6|171276.6|171186.6|171232.1|171142.1|22
1727439590000|2024-09-27 12:19:50|171278.3|171188.3|171279.3|171189.3|171282.4|171192.4|171278.3|171188.3|5
1727439600000|2024-09-27 12:20:00|171276.7|171186.7|171272|171182|171278.5|171188.5|171270.3|171180.3|14
1727439610000|2024-09-27 12:20:10|171270.1|171180.1|171248.2|171158.2|171275.1|171185.1|171246.1|171156.1|17
1727439620000|2024-09-27 12:20:20|171249.7|171159.7|171288.4|171198.4|171288.4|171198.4|171249.6|171159.6|14
1727439630000|2024-09-27 12:20:30|171298.6|171208.6|171303.4|171213.4|171303.4|171213.4|171297.3|171207.3|7
1727439640000|2024-09-27 12:20:40|171298.7|171208.7|171304.3|171214.3|171313.7|171223.7|171298.7|171208.7|16
1727439650000|2024-09-27 12:20:50|171300.6|171210.6|171302.2|171212.2|171309.2|171219.2|171300.6|171210.6|18
1727439660000|2024-09-27 12:21:00|171302.3|171212.3|171304.2|171214.2|171305.9|171215.9|171301.7|171211.7|10
1727439670000|2024-09-27 12:21:10|171299.9|171209.9|171299.9|171209.9|171299.9|171209.9|171299.9|171209.9|1
1727439680000|2024-09-27 12:21:20|171304.2|171214.2|171305.5|171215.5|171305.5|171215.5|171299.9|171209.9|3
1727439690000|2024-09-27 12:21:30|171304.2|171214.2|171299.9|171209.9|171304.2|171214.2|171299.9|171209.9|2
1727439700000|2024-09-27 12:21:40|171301|171211|171292.1|171202.1|171302.4|171212.4|171289.3|171199.3|9
1727439710000|2024-09-27 12:21:50|171289.3|171199.3|171295.1|171205.1|171297.7|171207.7|171289.3|171199.3|6
1727439720000|2024-09-27 12:22:00|171292.4|171202.4|171292.4|171202.4|171295.6|171205.6|171292.4|171202.4|8
1727439730000|2024-09-27 12:22:10|171295.6|171205.6|171299.2|171209.2|171299.2|171209.2|171295.6|171205.6|2
1727439740000|2024-09-27 12:22:20|171293.1|171203.1|171302.6|171212.6|171307.2|171217.2|171293.1|171203.1|9
1727439750000|2024-09-27 12:22:30|171300.7|171210.7|171296.8|171206.8|171300.7|171210.7|171291.1|171201.1|5
1727439760000|2024-09-27 12:22:40|171299.6|171209.6|171297|171207|171299.6|171209.6|171297|171207|2
1727439770000|2024-09-27 12:22:50|171294.5|171204.5|171288|171198|171294.5|171204.5|171286.5|171196.5|4
1727439780000|2024-09-27 12:23:00|171291|171201|171287|171197|171291|171201|171287|171197|3
1727439790000|2024-09-27 12:23:10|171285.3|171195.3|171291.7|171201.7|171291.7|171201.7|171285.3|171195.3|3
1727439800000|2024-09-27 12:23:20|171294.4|171204.4|171288.1|171198.1|171294.4|171204.4|171288.1|171198.1|5
1727439820000|2024-09-27 12:23:40|171289.9|171199.9|171295.2|171205.2|171295.2|171205.2|171289.9|171199.9|4
1727439830000|2024-09-27 12:23:50|171298.4|171208.4|171302.3|171212.3|171302.3|171212.3|171298.4|171208.4|4
1727439840000|2024-09-27 12:24:00|171302.5|171212.5|171302.7|171212.7|171302.7|171212.7|171302.1|171212.1|8
1727439850000|2024-09-27 12:24:10|171302.8|171212.8|171304.9|171214.9|171306|171216|171302.8|171212.8|10
1727439860000|2024-09-27 12:24:20|171304.8|171214.8|171304.4|171214.4|171304.8|171214.8|171304.4|171214.4|5
1727439870000|2024-09-27 12:24:30|171304.6|171214.6|171302.8|171212.8|171304.6|171214.6|171302.5|171212.5|8
1727439880000|2024-09-27 12:24:40|171302.4|171212.4|171302.7|171212.7|171302.7|171212.7|171302.4|171212.4|4
1727439890000|2024-09-27 12:24:50|171303|171213|171303|171213|171303.4|171213.4|171303|171213|4
1727439900000|2024-09-27 12:25:00|171328.4|171198.4|171328.4|171198.4|171328.4|171198.4|171328.1|171198.1|3
1727439910000|2024-09-27 12:25:10|171328.6|171198.6|171325.1|171195.1|171328.8|171198.8|171325.1|171195.1|7
1727439920000|2024-09-27 12:25:20|171325.2|171195.2|171321.9|171191.9|171325.2|171195.2|171321.9|171191.9|3
1727439930000|2024-09-27 12:25:30|171321.7|171191.7|171318.3|171188.3|171321.9|171191.9|171318.1|171188.1|7
1727439940000|2024-09-27 12:25:40|171318.4|171188.4|171315.4|171185.4|171318.6|171188.6|171311|171181|7
1727439950000|2024-09-27 12:25:50|171315.1|171185.1|171319.4|171189.4|171320.6|171190.6|171315.1|171185.1|8
1727439960000|2024-09-27 12:26:00|171319.5|171189.5|171318.4|171188.4|171320.5|171190.5|171318.4|171188.4|5
1727439970000|2024-09-27 12:26:10|171321.8|171191.8|171321.8|171191.8|171321.8|171191.8|171321.8|171191.8|1
1727439980000|2024-09-27 12:26:20|171325.4|171195.4|171325.4|171195.4|171325.4|171195.4|171325.4|171195.4|1
1727439990000|2024-09-27 12:26:30|171322.7|171192.7|171322.5|171192.5|171322.7|171192.7|171322.5|171192.5|2
1727440000000|2024-09-27 12:26:40|171319.2|171189.2|171318.1|171188.1|171320.8|171190.8|171317.5|171187.5|5
1727440010000|2024-09-27 12:26:50|171317.9|171187.9|171319.1|171189.1|171319.4|171189.4|171317.8|171187.8|8
1727440020000|2024-09-27 12:27:00|171319.2|171189.2|171319.2|171189.2|171319.4|171189.4|171319.1|171189.1|6
1727440030000|2024-09-27 12:27:10|171319.1|171189.1|171322.6|171192.6|171322.6|171192.6|171319.1|171189.1|6
1727440040000|2024-09-27 12:27:20|171322.3|171192.3|171322.3|171192.3|171322.8|171192.8|171322.3|171192.3|7
1727440050000|2024-09-27 12:27:30|171322.8|171192.8|171318|171188|171322.8|171192.8|171318|171188|2
1727440060000|2024-09-27 12:27:40|171306.7|171176.7|171294.9|171164.9|171306.7|171176.7|171294.9|171164.9|5
1727440070000|2024-09-27 12:27:50|171295|171165|171268.8|171138.8|171295|171165|171242.3|171112.3|9
1727440080000|2024-09-27 12:28:00|171269.8|171139.8|171269.4|171139.4|171269.9|171139.9|171268.9|171138.9|5
1727440090000|2024-09-27 12:28:10|171273.4|171143.4|171269.5|171139.5|171273.4|171143.4|171269.5|171139.5|2
1727440100000|2024-09-27 12:28:20|171271.6|171141.6|171285.9|171155.9|171288.9|171158.9|171271.6|171141.6|6
1727440110000|2024-09-27 12:28:30|171284.4|171154.4|171277|171147|171285|171155|171275.1|171145.1|7
1727440120000|2024-09-27 12:28:40|171275.5|171145.5|171305.4|171175.4|171308.1|171178.1|171275.5|171145.5|13
1727440130000|2024-09-27 12:28:50|171307.5|171177.5|171309.7|171179.7|171315.9|171185.9|171302.7|171172.7|18
1727440140000|2024-09-27 12:29:00|171311.3|171181.3|171306.2|171176.2|171311.3|171181.3|171297.8|171167.8|19
1727440150000|2024-09-27 12:29:10|171306.1|171176.1|171291|171161|171306.1|171176.1|171291|171161|9
1727440160000|2024-09-27 12:29:20|171290.5|171160.5|171286.5|171156.5|171292.9|171162.9|171286.1|171156.1|11
1727440170000|2024-09-27 12:29:30|171281.5|171151.5|171289|171159|171289.4|171159.4|171281.5|171151.5|7
1727440180000|2024-09-27 12:29:40|171287.2|171157.2|171248.3|171118.3|171287.2|171157.2|171248.3|171118.3|27
1727440190000|2024-09-27 12:29:50|171246.9|171116.9|171278.3|171005.5|171280.6|171126.4|171235.9|171005.5|20
1727440200000|2024-09-27 12:30:00|171267.3|170983.3|171260.5|171006.1|171268.3|171006.1|171249.6|170976.5|10
1727440210000|2024-09-27 12:30:10|171247.1|171017.4|171197.4|171067.4|171247.1|171067.9|171159.4|170923.3|26
1727440220000|2024-09-27 12:30:20|171159|171029|171028.3|170898.3|171239.9|171061.3|171018.4|170888.4|36
1727440230000|2024-09-27 12:30:30|171038|170908|170986.5|170856.5|171038|170908|170979.7|170849.7|23
1727440240000|2024-09-27 12:30:40|170987.1|170857.1|170973.4|170843.4|170987.1|170857.1|170973.4|170843.4|15
1727440250000|2024-09-27 12:30:50|170974.6|170844.6|170975.9|170845.9|170986|170856|170974.6|170844.6|12
1727440260000|2024-09-27 12:31:00|170981|170851|170980.1|170850.1|170982.2|170852.2|170974.7|170844.7|19
1727440270000|2024-09-27 12:31:10|170981.8|170851.8|170956.2|170826.2|170988|170858|170955.5|170825.5|20
1727440280000|2024-09-27 12:31:20|170944.7|170814.7|170953.4|170823.4|170954.1|170824.1|170931.3|170801.3|15
1727440290000|2024-09-27 12:31:30|170960.5|170830.5|170959.6|170829.6|170968.4|170838.4|170958.2|170828.2|19
1727440300000|2024-09-27 12:31:40|170959.4|170829.4|170988.6|170858.6|170988.6|170858.6|170955.1|170825.1|25
1727440310000|2024-09-27 12:31:50|170988.8|170858.8|170989.6|170859.6|170995.8|170865.8|170969|170839|19
1727440320000|2024-09-27 12:32:00|170989.7|170859.7|170992.9|170862.9|170999.8|170869.8|170976|170846|31
1727440330000|2024-09-27 12:32:10|171002.2|170872.2|171002.4|170872.4|171002.4|170872.4|170993.9|170863.9|20
1727440340000|2024-09-27 12:32:20|171001.1|170871.1|170994.3|170864.3|171012.3|170882.3|170994.3|170864.3|24
1727440350000|2024-09-27 12:32:30|170992.3|170862.3|170999.9|170869.9|170999.9|170869.9|170992.2|170862.2|9
1727440360000|2024-09-27 12:32:40|171002.3|170872.3|170992.3|170862.3|171002.3|170872.3|170989.4|170859.4|12
1727440370000|2024-09-27 12:32:50|170995|170865|171037.1|170907.1|171043.5|170913.5|170995|170865|35
1727440380000|2024-09-27 12:33:00|171036.4|170906.4|171083|170953|171084.9|170954.9|171036.4|170906.4|20
1727440390000|2024-09-27 12:33:10|171072.7|170982.7|171090.2|171000.2|171091.6|171001.6|171069.5|170979.5|14
1727440400000|2024-09-27 12:33:20|171091.4|171001.4|171109.4|170979.4|171119.9|171006.5|171091.4|170973.3|19
1727440410000|2024-09-27 12:33:30|171109.1|170979.1|171017.9|170887.9|171109.6|170979.6|171017.7|170887.7|20
1727440420000|2024-09-27 12:33:40|171023.6|170893.6|171019.4|170889.4|171023.6|170893.6|171014.8|170884.8|14
1727440430000|2024-09-27 12:33:50|171020.4|170890.4|171026.7|170896.7|171037.3|170907.3|171016.3|170886.3|18
1727440440000|2024-09-27 12:34:00|171025.3|170895.3|171002.2|170872.2|171025.3|170895.3|170999.5|170869.5|19
1727440450000|2024-09-27 12:34:10|171001.7|170871.7|170999.3|170869.3|171007.3|170877.3|170999.3|170869.3|14
1727440460000|2024-09-27 12:34:20|170996.4|170866.4|170991.9|170861.9|170996.4|170866.4|170991.9|170861.9|9
1727440470000|2024-09-27 12:34:30|170988.3|170858.3|171014.9|170884.9|171014.9|170884.9|170974.4|170844.4|19
1727440480000|2024-09-27 12:34:40|171016.8|170886.8|171088.8|170958.8|171099.2|170969.2|171016.8|170886.8|23
1727440490000|2024-09-27 12:34:50|171091|170961|171089.9|170959.9|171099.6|170969.6|171087.3|170957.3|17
1727440500000|2024-09-27 12:35:00|171086.8|170956.8|171049.1|170959.1|171086.8|170971|171049.1|170956.8|15
1727440510000|2024-09-27 12:35:10|171050.6|170960.6|171025.7|170935.7|171050.7|170960.7|171025.7|170935.7|23
1727440520000|2024-09-27 12:35:20|171028.1|170938.1|171024.1|170934.1|171034.9|170944.9|171024.1|170934.1|18
1727440530000|2024-09-27 12:35:30|171021.8|170931.8|171002.1|170912.1|171028.1|170938.1|170998.5|170908.5|25
1727440540000|2024-09-27 12:35:40|171003.7|170913.7|171016.5|170926.5|171017|170927|171003.7|170913.7|21
1727440550000|2024-09-27 12:35:50|171013.9|170923.9|171002.9|170912.9|171013.9|170923.9|171002.9|170912.9|17
1727440560000|2024-09-27 12:36:00|171001|170911|170996.8|170906.8|171003.2|170913.2|170990.6|170900.6|20
1727440570000|2024-09-27 12:36:10|170999.9|170909.9|171000.5|170910.5|171005.4|170915.4|170998.6|170908.6|20
1727440580000|2024-09-27 12:36:20|170997.4|170907.4|170995.3|170905.3|171000.1|170910.1|170995.1|170905.1|15
1727440590000|2024-09-27 12:36:30|170995.1|170905.1|170986.4|170896.4|170996.6|170906.6|170986.4|170896.4|17
1727440600000|2024-09-27 12:36:40|170987.2|170897.2|170988.1|170858.1|170999.1|170897.2|170979.3|170858.1|18
1727440610000|2024-09-27 12:36:50|170983.8|170853.8|170930.9|170800.9|170983.8|170853.8|170930.4|170800.4|20
1727440620000|2024-09-27 12:37:00|170930.5|170800.5|170926|170796|170931.2|170801.2|170910.7|170780.7|12
1727440630000|2024-09-27 12:37:10|170937.9|170807.9|170954|170824|170956|170826|170936.8|170806.8|15
1727440640000|2024-09-27 12:37:20|170957.9|170827.9|170949.7|170819.7|170957.9|170827.9|170949.7|170819.7|12
1727440650000|2024-09-27 12:37:30|170950|170820|170892.6|170802.6|170950|170820|170892.6|170802.6|19
1727440660000|2024-09-27 12:37:40|170893.6|170803.6|170921.1|170791.1|170927.9|170803.6|170893.6|170791.1|13
1727440670000|2024-09-27 12:37:50|170927|170797|170904.7|170774.7|170927|170797|170881|170769.5|16
1727440680000|2024-09-27 12:38:00|170906.7|170776.7|170915.6|170785.6|170921.4|170791.4|170899.6|170769.6|16
1727440690000|2024-09-27 12:38:10|170915.9|170785.9|170922.5|170792.5|170922.5|170792.5|170915.2|170785.2|11
1727440700000|2024-09-27 12:38:20|170922.9|170792.9|170898.3|170808.3|170922.9|170808.3|170898|170785.7|7
1727440710000|2024-09-27 12:38:30|170900.6|170810.6|170943.5|170813.5|170944.6|170814.6|170899.4|170798.3|11
1727440720000|2024-09-27 12:38:40|170942.2|170812.2|170926.8|170796.8|170943.6|170813.6|170925.4|170795.4|14
1727440730000|2024-09-27 12:38:50|170933.8|170803.8|170936.3|170806.3|170940.3|170810.3|170924.5|170794.5|19
1727440740000|2024-09-27 12:39:00|170936.5|170806.5|170983.7|170853.7|170985.2|170855.2|170936.5|170806.5|19
1727440750000|2024-09-27 12:39:10|170978.8|170848.8|170959.9|170869.9|170980.2|170869.9|170953.7|170823.7|11
1727440760000|2024-09-27 12:39:20|170956.8|170866.8|170960.5|170870.5|170960.9|170870.9|170948.8|170858.8|10
1727440770000|2024-09-27 12:39:30|170961.7|170871.7|170963.8|170873.8|170966.5|170876.5|170961.7|170871.7|10
1727440780000|2024-09-27 12:39:40|170963.9|170873.9|170970.8|170880.8|170973.8|170883.8|170963.3|170873.3|15
1727440790000|2024-09-27 12:39:50|170971.6|170881.6|170989.5|170859.5|171001.6|170888.8|170971.6|170856.6|16
1727440800000|2024-09-27 12:40:00|170989.1|170859.1|170999.5|170869.5|170999.5|170869.5|170988.9|170858.9|12
1727440810000|2024-09-27 12:40:10|171000.5|170870.5|171018.1|170888.1|171018.9|170914.3|170997.4|170870.5|18
1727440820000|2024-09-27 12:40:20|171015.2|170885.2|171007.1|170917.1|171017.7|170917.1|170993.7|170882.4|14
1727440830000|2024-09-27 12:40:30|171007.6|170917.6|170995.3|170905.3|171007.7|170917.7|170992.5|170902.5|6
1727440840000|2024-09-27 12:40:40|170995.2|170905.2|170994.1|170904.1|170995.3|170905.3|170994.1|170904.1|7
1727440850000|2024-09-27 12:40:50|170994.3|170904.3|170992.4|170902.4|170994.3|170904.3|170989.5|170899.5|9
1727440860000|2024-09-27 12:41:00|170993.5|170903.5|170994.3|170904.3|170994.8|170904.8|170990.4|170900.4|9
1727440870000|2024-09-27 12:41:10|170994.6|170904.6|171004.9|170914.9|171004.9|170914.9|170991.3|170901.3|19
1727440880000|2024-09-27 12:41:20|171005.2|170915.2|171001.8|170911.8|171008.6|170918.6|171000.5|170910.5|9
1727440890000|2024-09-27 12:41:30|171002.5|170912.5|171064.2|170974.2|171070.4|170980.4|171002.5|170912.5|16
1727440900000|2024-09-27 12:41:40|171061.7|170971.7|171065.5|170975.5|171067.4|170977.4|171061.7|170971.7|17
1727440910000|2024-09-27 12:41:50|171063|170973|171060.7|170970.7|171063.3|170973.3|171059.9|170969.9|14
1727440920000|2024-09-27 12:42:00|171059.4|170969.4|170996.2|170906.2|171061.5|170971.5|170996.2|170906.2|16
1727440930000|2024-09-27 12:42:10|170997.2|170907.2|170999|170909|170999|170909|170996.3|170906.3|8
1727440940000|2024-09-27 12:42:20|170998.9|170908.9|170998.6|170908.6|170998.9|170908.9|170998.6|170908.6|3
1727440950000|2024-09-27 12:42:30|170997.5|170907.5|170967.8|170877.8|170997.5|170907.5|170966.9|170876.9|23
1727440960000|2024-09-27 12:42:40|170966.8|170876.8|170952.6|170862.6|170966.8|170876.8|170941|170851|24
1727440970000|2024-09-27 12:42:50|170954.3|170864.3|170927.3|170837.3|170955.1|170865.1|170923.6|170833.6|17
1727440980000|2024-09-27 12:43:00|170926.2|170836.2|170925.3|170835.3|170926.2|170836.2|170918.9|170828.9|7
1727440990000|2024-09-27 12:43:10|170930.6|170840.6|170926.7|170836.7|170939.4|170849.4|170926.7|170836.7|14
1727441000000|2024-09-27 12:43:20|170927.3|170837.3|170930|170840|170931.6|170841.6|170922.5|170832.5|10
1727441010000|2024-09-27 12:43:30|170929.7|170839.7|170929.7|170839.7|170929.7|170839.7|170929.7|170839.7|1
1727441020000|2024-09-27 12:43:40|170933.4|170843.4|170950.5|170860.5|170954.4|170864.4|170933.4|170843.4|11
1727441030000|2024-09-27 12:43:50|170946.5|170856.5|170939.5|170849.5|170950.4|170860.4|170937.8|170847.8|18
1727441040000|2024-09-27 12:44:00|170937.8|170847.8|170932.3|170842.3|170937.8|170847.8|170929.8|170839.8|11
1727441050000|2024-09-27 12:44:10|170931.6|170841.6|170924.7|170834.7|170932.3|170842.3|170920.6|170830.6|9
1727441060000|2024-09-27 12:44:20|170925.7|170835.7|170932.9|170842.9|170932.9|170842.9|170925.6|170835.6|10
1727441070000|2024-09-27 12:44:30|170930.3|170840.3|170937.6|170847.6|170941.3|170851.3|170930.3|170840.3|14
1727441080000|2024-09-27 12:44:40|170936.3|170846.3|170926.8|170836.8|170944.2|170854.2|170926.8|170836.8|11
1727441090000|2024-09-27 12:44:50|170924.9|170834.9|170913.4|170823.4|170928.8|170838.8|170913|170823|18
1727441100000|2024-09-27 12:45:00|170914.2|170824.2|170899.3|170809.3|170914.2|170824.2|170881.6|170791.6|27
1727441110000|2024-09-27 12:45:10|170919.3|170829.3|170919.4|170829.4|170919.4|170829.4|170910.7|170820.7|11
1727441120000|2024-09-27 12:45:20|170920.2|170830.2|170920.5|170830.5|170920.5|170830.5|170897.3|170807.3|19
1727441130000|2024-09-27 12:45:30|170919.6|170829.6|170931.4|170841.4|170937.1|170847.1|170915.9|170825.9|17
1727441140000|2024-09-27 12:45:40|170934.2|170844.2|170923.9|170833.9|170934.3|170844.3|170923.9|170833.9|10
1727441150000|2024-09-27 12:45:50|170923.2|170833.2|170921.1|170831.1|170923.7|170833.7|170914.1|170824.1|9
1727441160000|2024-09-27 12:46:00|170925.2|170835.2|170924.5|170834.5|170925.2|170835.2|170916.7|170826.7|9
1727441170000|2024-09-27 12:46:10|170924.6|170834.6|170921.6|170831.6|170924.6|170834.6|170921.3|170831.3|5
1727441180000|2024-09-27 12:46:20|170921.3|170831.3|170919.3|170829.3|170921.9|170831.9|170919.3|170829.3|3
1727441190000|2024-09-27 12:46:30|170920.3|170830.3|170918.1|170828.1|170921.9|170831.9|170915.5|170825.5|12
1727441200000|2024-09-27 12:46:40|170917.9|170827.9|170891.1|170801.1|170918|170828|170889.1|170799.1|14
1727441210000|2024-09-27 12:46:50|170887.4|170797.4|170874.3|170784.3|170893.8|170803.8|170871.8|170781.8|17
1727441220000|2024-09-27 12:47:00|170872.1|170782.1|170862.2|170772.2|170872.2|170782.2|170850|170760|17
1727441230000|2024-09-27 12:47:10|170864.5|170774.5|170862.1|170772.1|170868.4|170778.4|170853.7|170763.7|22
1727441240000|2024-09-27 12:47:20|170861.9|170771.9|170846.2|170756.2|170869.2|170779.2|170846.2|170756.2|20
1727441250000|2024-09-27 12:47:30|170849.6|170759.6|170853.5|170763.5|170853.5|170763.5|170845.9|170755.9|13
1727441260000|2024-09-27 12:47:40|170853.4|170763.4|170861.8|170771.8|170871.6|170781.6|170850.4|170760.4|16
1727441270000|2024-09-27 12:47:50|170864.6|170774.6|170876.9|170786.9|170879.7|170789.7|170861.7|170771.7|13
1727441280000|2024-09-27 12:48:00|170872.1|170782.1|170867.7|170777.7|170876.8|170786.8|170865.9|170775.9|11
1727441290000|2024-09-27 12:48:10|170867.8|170777.8|170898.9|170768.9|170898.9|170780.9|170867.6|170758|10
1727441300000|2024-09-27 12:48:20|170905.4|170775.4|170908.3|170778.3|170908.3|170778.3|170905.4|170775.4|7
1727441310000|2024-09-27 12:48:30|170910.7|170780.7|170916|170786|170916|170786|170909.1|170779.1|14
1727441320000|2024-09-27 12:48:40|170916.3|170786.3|170918.9|170788.9|170919.4|170789.4|170916.3|170786.3|10
1727441330000|2024-09-27 12:48:50|170918.6|170788.6|170922.3|170792.3|170922.9|170792.9|170918.6|170788.6|12
1727441340000|2024-09-27 12:49:00|170921.8|170791.8|170916|170786|170922.2|170792.2|170913.2|170783.2|10
1727441350000|2024-09-27 12:49:10|170913.8|170783.8|170923|170793|170923|170793|170912|170782|12
1727441360000|2024-09-27 12:49:20|170922.1|170792.1|170918|170788|170922.1|170792.1|170912.2|170782.2|9
1727441370000|2024-09-27 12:49:30|170912.9|170782.9|170890.1|170800.1|170919.6|170803.5|170890.1|170780.3|10
1727441380000|2024-09-27 12:49:40|170889.7|170799.7|170901.8|170811.8|170918.2|170811.8|170889.7|170782.6|12
1727441390000|2024-09-27 12:49:50|170903.4|170813.4|170895.8|170805.8|170903.4|170813.4|170895.8|170805.8|6
1727441400000|2024-09-27 12:50:00|170896.1|170806.1|170900.1|170810.1|170901.2|170811.2|170891.5|170801.5|13
1727441410000|2024-09-27 12:50:10|170894.9|170804.9|170902.3|170812.3|170904|170814|170894.9|170804.9|9
1727441420000|2024-09-27 12:50:20|170905.6|170815.6|170901.3|170811.3|170906.2|170816.2|170901.3|170811.3|7
1727441430000|2024-09-27 12:50:30|170901.8|170811.8|170902.2|170812.2|170902.8|170812.8|170901.2|170811.2|7
1727441440000|2024-09-27 12:50:40|170902.3|170812.3|170909.3|170819.3|170909.3|170819.3|170902.3|170812.3|2
1727441450000|2024-09-27 12:50:50|170909.4|170819.4|170907.4|170817.4|170909.5|170819.5|170907.4|170817.4|5
1727441460000|2024-09-27 12:51:00|170904.1|170814.1|170902.4|170812.4|170906|170816|170895.2|170805.2|12
1727441470000|2024-09-27 12:51:10|170901.4|170811.4|170910|170820|170910|170820|170901.4|170811.4|6
1727441480000|2024-09-27 12:51:20|170909.5|170819.5|170894.6|170804.6|170911.1|170821.1|170894.6|170804.6|11
1727441490000|2024-09-27 12:51:30|170895.7|170805.7|170900.6|170810.6|170906.2|170816.2|170895.7|170805.7|10
1727441500000|2024-09-27 12:51:40|170901.2|170811.2|170894.3|170804.3|170901.7|170811.7|170892.6|170802.6|10
1727441510000|2024-09-27 12:51:50|170893.6|170803.6|170874.8|170784.8|170893.6|170803.6|170864.6|170774.6|19
1727441520000|2024-09-27 12:52:00|170875.2|170785.2|170878.4|170788.4|170878.4|170788.4|170864.7|170774.7|22
1727441530000|2024-09-27 12:52:10|170879|170789|170889.4|170799.4|170891.8|170801.8|170879|170789|17
1727441540000|2024-09-27 12:52:20|170891|170801|170903.9|170813.9|170904.8|170814.8|170887.9|170797.9|13
1727441550000|2024-09-27 12:52:30|170901.6|170811.6|170898.6|170808.6|170901.6|170811.6|170892.8|170802.8|8
1727441560000|2024-09-27 12:52:40|170896.4|170806.4|170893.1|170803.1|170898.7|170808.7|170889.8|170799.8|11
1727441570000|2024-09-27 12:52:50|170897.3|170807.3|170906.4|170816.4|170906.9|170816.9|170892.9|170802.9|5
1727441580000|2024-09-27 12:53:00|170908.5|170818.5|170908.4|170818.4|170908.7|170818.7|170900.7|170810.7|11
1727441590000|2024-09-27 12:53:10|170906.6|170816.6|170914.3|170824.3|170914.4|170824.4|170904.8|170814.8|8
1727441600000|2024-09-27 12:53:20|170913|170823|170912.8|170822.8|170913.7|170823.7|170912.4|170822.4|5
1727441610000|2024-09-27 12:53:30|170913.1|170823.1|170907.2|170817.2|170913.1|170823.1|170907|170817|8
1727441620000|2024-09-27 12:53:40|170905.6|170815.6|170891.1|170801.1|170907.2|170817.2|170891.1|170801.1|9
1727441630000|2024-09-27 12:53:50|170891.4|170801.4|170899.4|170809.4|170900.6|170810.6|170891.4|170801.4|14
1727441640000|2024-09-27 12:54:00|170898.4|170808.4|170905.1|170815.1|170909|170819|170891.7|170801.7|23
1727441650000|2024-09-27 12:54:10|170906.1|170816.1|170921.2|170831.2|170929.9|170839.9|170904.1|170814.1|17
1727441660000|2024-09-27 12:54:20|170922.9|170832.9|170924.7|170834.7|170924.7|170834.7|170920.4|170830.4|6
1727441670000|2024-09-27 12:54:30|170925.5|170835.5|170914.8|170824.8|170925.5|170835.5|170914.3|170824.3|8
1727441680000|2024-09-27 12:54:40|170917.4|170827.4|170914.1|170824.1|170917.4|170827.4|170914.1|170824.1|5
1727441690000|2024-09-27 12:54:50|170913.9|170823.9|170916.1|170826.1|170917.1|170827.1|170913.9|170823.9|7
1727441700000|2024-09-27 12:55:00|170917.1|170827.1|170917.2|170827.2|170917.2|170827.2|170909.3|170819.3|13
1727441710000|2024-09-27 12:55:10|170920.4|170830.4|170913.7|170823.7|170920.4|170830.4|170913.7|170823.7|7
1727441720000|2024-09-27 12:55:20|170915.6|170825.6|170933.6|170843.6|170941.8|170851.8|170908.2|170818.2|16
1727441730000|2024-09-27 12:55:30|170931.2|170841.2|170942.8|170852.8|170944|170854|170930.5|170840.5|12
1727441740000|2024-09-27 12:55:40|170941.5|170851.5|170943|170853|170943.1|170853.1|170939|170849|12
1727441750000|2024-09-27 12:55:50|170942.9|170852.9|170948.4|170858.4|170948.4|170858.4|170942.5|170852.5|5
1727441760000|2024-09-27 12:56:00|170948.6|170858.6|170944.3|170854.3|170948.6|170858.6|170941.3|170851.3|6
1727441770000|2024-09-27 12:56:10|170944|170854|170946.3|170856.3|170946.3|170856.3|170943.9|170853.9|4
1727441780000|2024-09-27 12:56:20|170948|170858|170970.6|170880.6|170972.5|170882.5|170948|170858|11
1727441790000|2024-09-27 12:56:30|170970.7|170880.7|170977|170887|170977.1|170887.1|170970.7|170880.7|13
1727441800000|2024-09-27 12:56:40|170974.2|170884.2|170971.1|170881.1|170975|170885|170967.5|170877.5|21
1727441810000|2024-09-27 12:56:50|170972.2|170882.2|170970.2|170880.2|170973.1|170883.1|170967.9|170877.9|20
1727441820000|2024-09-27 12:57:00|170968.7|170878.7|170939.4|170849.4|170968.7|170878.7|170936.1|170846.1|18
1727441830000|2024-09-27 12:57:10|170941.5|170851.5|170934.5|170844.5|170944.2|170854.2|170934.5|170844.5|9
1727441840000|2024-09-27 12:57:20|170934.2|170844.2|170921.2|170831.2|170934.2|170844.2|170918.5|170828.5|14
1727441850000|2024-09-27 12:57:30|170920.2|170830.2|170902.5|170812.5|170920.2|170830.2|170902.5|170812.5|15
1727441860000|2024-09-27 12:57:40|170900.2|170810.2|170865|170775|170900.2|170810.2|170860.6|170770.6|15
1727441870000|2024-09-27 12:57:50|170866.1|170776.1|170863.1|170773.1|170869.7|170779.7|170860|170770|8
1727441880000|2024-09-27 12:58:00|170859.2|170769.2|170875.9|170745.9|170877.2|170780|170859.2|170741.1|17
1727441890000|2024-09-27 12:58:10|170875.8|170745.8|170875.2|170745.2|170876|170746|170874.6|170744.6|7
1727441900000|2024-09-27 12:58:20|170874.9|170744.9|170873.1|170743.1|170875.2|170745.2|170873.1|170743.1|9
1727441910000|2024-09-27 12:58:30|170873|170743|170850.7|170760.7|170874.2|170761.5|170850.7|170743|9
1727441920000|2024-09-27 12:58:40|170851.5|170761.5|170871|170781|170890|170800|170851.5|170761.5|13
1727441930000|2024-09-27 12:58:50|170869.5|170779.5|170868.6|170778.6|170869.5|170779.5|170868.5|170778.5|8
1727441940000|2024-09-27 12:59:00|170868.5|170778.5|170868.1|170778.1|170868.5|170778.5|170867.4|170777.4|7
1727441950000|2024-09-27 12:59:10|170867.9|170777.9|170889.8|170799.8|170890|170800|170866.2|170776.2|23
1727441960000|2024-09-27 12:59:20|170888.2|170798.2|170896.6|170806.6|170896.6|170806.6|170876.9|170786.9|24
1727441970000|2024-09-27 12:59:30|170896.7|170806.7|170904.4|170814.4|170908.4|170818.4|170894.8|170804.8|25
1727441980000|2024-09-27 12:59:40|170902.5|170812.5|170898|170808|170902.5|170812.5|170896.9|170806.9|12
1727441990000|2024-09-27 12:59:50|170903.7|170813.7|170873.1|170783.1|170906.5|170816.5|170872.2|170782.2|20
1727442000000|2024-09-27 13:00:00|170875.5|170785.5|170882.6|170792.6|170887.3|170797.3|170863.8|170773.8|22
1727442010000|2024-09-27 13:00:10|170882.4|170792.4|170870.8|170780.8|170885|170795|170868.2|170778.2|11
1727442020000|2024-09-27 13:00:20|170871|170781|170855.1|170765.1|170871|170781|170849.2|170759.2|20
1727442030000|2024-09-27 13:00:30|170850.3|170760.3|170853.1|170763.1|170859.4|170769.4|170850.3|170760.3|10
1727442040000|2024-09-27 13:00:40|170850.8|170760.8|170855.4|170765.4|170855.4|170765.4|170849.7|170759.7|6
1727442050000|2024-09-27 13:00:50|170850.8|170760.8|170854.1|170764.1|170854.2|170764.2|170849.7|170759.7|12
1727442060000|2024-09-27 13:01:00|170853.3|170763.3|170838.2|170748.2|170854.6|170764.6|170838.2|170748.2|15
1727442070000|2024-09-27 13:01:10|170838.5|170748.5|170845.2|170755.2|170845.2|170755.2|170834.3|170744.3|12
1727442080000|2024-09-27 13:01:20|170843.1|170753.1|170871.2|170781.2|170871.2|170781.2|170843.1|170753.1|16
1727442090000|2024-09-27 13:01:30|170870.6|170780.6|170857.3|170767.3|170877|170787|170852|170762|22
1727442100000|2024-09-27 13:01:40|170865.4|170775.4|170858.5|170768.5|170865.4|170775.4|170858.4|170768.4|7
1727442110000|2024-09-27 13:01:50|170860.3|170770.3|170859|170769|170860.3|170770.3|170859|170769|2
1727442120000|2024-09-27 13:02:00|170857.1|170767.1|170858|170768|170860.5|170770.5|170857.1|170767.1|5
1727442130000|2024-09-27 13:02:10|170859.4|170769.4|170863.7|170773.7|170880.4|170790.4|170858|170768|17
1727442140000|2024-09-27 13:02:20|170864.5|170774.5|170895.8|170805.8|170897.6|170807.6|170864.5|170774.5|25
1727442150000|2024-09-27 13:02:30|170897.9|170807.9|170897.3|170807.3|170903.2|170813.2|170897.2|170807.2|18
1727442160000|2024-09-27 13:02:40|170898.2|170808.2|170903|170813|170903.9|170813.9|170894.2|170804.2|10
1727442170000|2024-09-27 13:02:50|170901.4|170811.4|170909|170819|170910.5|170820.5|170895.4|170805.4|15
1727442180000|2024-09-27 13:03:00|170908|170818|170876.7|170786.7|170908|170818|170864.8|170774.8|23
1727442190000|2024-09-27 13:03:10|170873.5|170783.5|170880.5|170790.5|170883|170793|170867.5|170777.5|19
1727442200000|2024-09-27 13:03:20|170872|170782|170862.5|170772.5|170880|170790|170859.6|170769.6|14
1727442210000|2024-09-27 13:03:30|170861.4|170771.4|170860.6|170770.6|170861.4|170771.4|170858.5|170768.5|6
1727442220000|2024-09-27 13:03:40|170862.9|170772.9|170862.8|170772.8|170865.3|170775.3|170861.5|170771.5|5
1727442230000|2024-09-27 13:03:50|170864.6|170774.6|170865.1|170775.1|170870.6|170780.6|170863.6|170773.6|11
1727442240000|2024-09-27 13:04:00|170866.3|170776.3|170863.4|170773.4|170866.3|170776.3|170860.3|170770.3|8
1727442250000|2024-09-27 13:04:10|170864.5|170774.5|170887|170797|170888.9|170798.9|170864.5|170774.5|17
1727442260000|2024-09-27 13:04:20|170886.7|170796.7|170871.4|170781.4|170889.6|170799.6|170869.2|170779.2|20
1727442270000|2024-09-27 13:04:30|170872.8|170782.8|170869.2|170779.2|170876.3|170786.3|170867.4|170777.4|25
1727442280000|2024-09-27 13:04:40|170867.3|170777.3|170864.1|170774.1|170869|170779|170857.8|170767.8|18
1727442290000|2024-09-27 13:04:50|170867.2|170777.2|170854.1|170764.1|170867.2|170777.2|170852.8|170762.8|17
1727442300000|2024-09-27 13:05:00|170854.4|170764.4|170856|170766|170858.6|170768.6|170852.9|170762.9|7
1727442310000|2024-09-27 13:05:10|170863.1|170773.1|170866.2|170776.2|170866.3|170776.3|170863.1|170773.1|6
1727442320000|2024-09-27 13:05:20|170864|170774|170853.4|170763.4|170864|170774|170853.4|170763.4|8
1727442330000|2024-09-27 13:05:30|170853.5|170763.5|170847.5|170757.5|170854|170764|170846.2|170756.2|9
1727442340000|2024-09-27 13:05:40|170848.4|170758.4|170848.6|170758.6|170848.6|170758.6|170847|170757|3
1727442350000|2024-09-27 13:05:50|170852.2|170762.2|170851.4|170761.4|170852.2|170762.2|170851.1|170761.1|5
1727442360000|2024-09-27 13:06:00|170851.3|170761.3|170798.7|170708.7|170851.3|170761.3|170793.4|170703.4|9
1727442370000|2024-09-27 13:06:10|170810|170720|170833.3|170743.3|170833.3|170743.3|170808.5|170718.5|17
1727442380000|2024-09-27 13:06:20|170831.7|170741.7|170842.2|170752.2|170844.2|170754.2|170831.5|170741.5|18
1727442390000|2024-09-27 13:06:30|170841.7|170751.7|170840.7|170750.7|170846.8|170756.8|170836.2|170746.2|13
1727442400000|2024-09-27 13:06:40|170841|170751|170841|170751|170841|170751|170840.7|170750.7|3
1727442410000|2024-09-27 13:06:50|170840.6|170750.6|170838.6|170748.6|170847.9|170757.9|170838.6|170748.6|7
1727442420000|2024-09-27 13:07:00|170839.8|170749.8|170835.8|170745.8|170844.6|170754.6|170835.8|170745.8|8
1727442430000|2024-09-27 13:07:10|170833.3|170743.3|170829.2|170739.2|170834.6|170744.6|170817.1|170727.1|22
1727442440000|2024-09-27 13:07:20|170821.7|170731.7|170834.2|170744.2|170838.6|170748.6|170819.9|170729.9|14
1727442450000|2024-09-27 13:07:30|170831.1|170741.1|170842.1|170752.1|170845|170755|170831.1|170741.1|11
1727442460000|2024-09-27 13:07:40|170846.1|170756.1|170845.7|170755.7|170849.1|170759.1|170843.4|170753.4|10
1727442470000|2024-09-27 13:07:50|170845.6|170755.6|170843.8|170753.8|170852|170762|170843.8|170753.8|8
1727442480000|2024-09-27 13:08:00|170848.4|170758.4|170839.6|170749.6|170848.4|170758.4|170839.6|170749.6|5
1727442490000|2024-09-27 13:08:10|170840.6|170750.6|170823.1|170733.1|170840.6|170750.6|170823.1|170733.1|15
1727442500000|2024-09-27 13:08:20|170820.4|170730.4|170803.5|170713.5|170820.6|170730.6|170795.5|170705.5|14
1727442510000|2024-09-27 13:08:30|170799.1|170709.1|170808|170718|170833.1|170743.1|170789.1|170699.1|14
1727442520000|2024-09-27 13:08:40|170806.5|170716.5|170786.2|170696.2|170806.5|170716.5|170786.2|170696.2|12
1727442530000|2024-09-27 13:08:50|170788.6|170698.6|170790.2|170700.2|170792.5|170702.5|170783.9|170693.9|13
1727442540000|2024-09-27 13:09:00|170791.3|170701.3|170787.3|170697.3|170791.3|170701.3|170784.6|170694.6|16
1727442550000|2024-09-27 13:09:10|170786.5|170696.5|170791.8|170701.8|170793.8|170703.8|170786.5|170696.5|16
1727442560000|2024-09-27 13:09:20|170791.6|170701.6|170790.9|170700.9|170792.2|170702.2|170790.5|170700.5|12
1727442570000|2024-09-27 13:09:30|170790.8|170700.8|170794.2|170664.2|170794.3|170700.8|170783.1|170662.8|11
1727442580000|2024-09-27 13:09:40|170797.8|170667.8|170798.2|170668.2|170798.2|170668.2|170797.4|170667.4|8
1727442590000|2024-09-27 13:09:50|170799.1|170669.1|170801.4|170671.4|170801.4|170671.4|170797.4|170667.4|8
1727442600000|2024-09-27 13:10:00|170801.6|170671.6|170801.5|170671.5|170807|170691.2|170781.2|170671.5|9
1727442610000|2024-09-27 13:10:10|170800.7|170670.7|170796.9|170666.9|170800.7|170670.7|170796.9|170666.9|4
1727442620000|2024-09-27 13:10:20|170796.2|170666.2|170787.5|170657.5|170796.2|170666.2|170787.5|170657.5|5
1727442630000|2024-09-27 13:10:30|170787.9|170657.9|170758.9|170668.9|170788.3|170679.2|170749.3|170657.9|9
1727442640000|2024-09-27 13:10:40|170753.5|170663.5|170764.7|170674.7|170764.7|170674.7|170753.5|170663.5|5
1727442650000|2024-09-27 13:10:50|170763.2|170673.2|170765.1|170675.1|170771.8|170681.8|170759.4|170669.4|11
1727442660000|2024-09-27 13:11:00|170759.2|170669.2|170758.5|170668.5|170759.7|170669.7|170748.4|170658.4|9
1727442670000|2024-09-27 13:11:10|170757.4|170667.4|170741.6|170651.6|170758.6|170668.6|170737.8|170647.8|10
1727442680000|2024-09-27 13:11:20|170745.3|170655.3|170749.9|170659.9|170749.9|170659.9|170740.2|170650.2|8
1727442690000|2024-09-27 13:11:30|170748.1|170658.1|170751.7|170661.7|170751.8|170661.8|170748.1|170658.1|12
1727442700000|2024-09-27 13:11:40|170750.3|170660.3|170759|170669|170763.6|170673.6|170750.3|170660.3|9
1727442710000|2024-09-27 13:11:50|170759.1|170669.1|170759.2|170669.2|170759.2|170669.2|170759.1|170669.1|2
1727442720000|2024-09-27 13:12:00|170762.4|170672.4|170759.6|170669.6|170767|170677|170759.6|170669.6|9
1727442730000|2024-09-27 13:12:10|170759.8|170669.8|170760.6|170670.6|170760.8|170670.8|170759|170669|6
1727442740000|2024-09-27 13:12:20|170761.8|170671.8|170760.5|170670.5|170762.7|170672.7|170760.5|170670.5|5
1727442750000|2024-09-27 13:12:30|170761.5|170671.5|170806.9|170716.9|170807.3|170717.3|170761.5|170671.5|12
1727442760000|2024-09-27 13:12:40|170807.1|170717.1|170839.9|170749.9|170839.9|170749.9|170802.8|170712.8|15
1727442770000|2024-09-27 13:12:50|170840.5|170750.5|170825.4|170735.4|170840.9|170750.9|170820.4|170730.4|13
1727442780000|2024-09-27 13:13:00|170826.8|170736.8|170833|170743|170836.1|170746.1|170826.8|170736.8|14
1727442790000|2024-09-27 13:13:10|170832.6|170742.6|170831.5|170741.5|170835.9|170745.9|170830.5|170740.5|11
1727442800000|2024-09-27 13:13:20|170830.5|170740.5|170832.5|170742.5|170832.5|170742.5|170829.3|170739.3|5
1727442810000|2024-09-27 13:13:30|170834.1|170744.1|170842.7|170752.7|170843|170753|170834.1|170744.1|9
1727442820000|2024-09-27 13:13:40|170837.5|170747.5|170825.8|170735.8|170839|170749|170821.7|170731.7|8
1727442830000|2024-09-27 13:13:50|170825.6|170735.6|170824.5|170734.5|170827|170737|170824.5|170734.5|9
1727442840000|2024-09-27 13:14:00|170826|170736|170826.8|170736.8|170826.8|170736.8|170825.5|170735.5|4
1727442850000|2024-09-27 13:14:10|170826.5|170736.5|170836.6|170746.6|170841.5|170751.5|170826.3|170736.3|17
1727442860000|2024-09-27 13:14:20|170835.2|170745.2|170838.1|170748.1|170851.3|170761.3|170835|170745|13
1727442870000|2024-09-27 13:14:30|170839.6|170749.6|170844.6|170754.6|170846.3|170756.3|170832|170742|20
1727442880000|2024-09-27 13:14:40|170836.6|170746.6|170840.4|170750.4|170840.4|170750.4|170834|170744|15
1727442890000|2024-09-27 13:14:50|170839.4|170749.4|170846.9|170756.9|170850.4|170760.4|170839.2|170749.2|12
1727442900000|2024-09-27 13:15:00|170845.2|170755.2|170866.1|170776.1|170875.7|170785.7|170845.2|170755.2|15
1727442910000|2024-09-27 13:15:10|170864.3|170774.3|170866.3|170776.3|170878.8|170788.8|170864.3|170774.3|19
1727442920000|2024-09-27 13:15:20|170870.9|170780.9|170870|170780|170874.4|170784.4|170864.9|170774.9|13
1727442930000|2024-09-27 13:15:30|170871.3|170781.3|170877.4|170787.4|170881.1|170791.1|170871.2|170781.2|15
1727442940000|2024-09-27 13:15:40|170874.4|170784.4|170883.1|170793.1|170883.1|170793.1|170872.4|170782.4|11
1727442950000|2024-09-27 13:15:50|170884.1|170794.1|170870.3|170780.3|170884.1|170794.1|170870.3|170780.3|9
1727442960000|2024-09-27 13:16:00|170862.6|170772.6|170877.5|170747.5|170889.9|170781.9|170862.6|170747.5|13
1727442970000|2024-09-27 13:16:10|170876.6|170746.6|170866.9|170736.9|170876.6|170746.6|170865.4|170735.4|14
1727442980000|2024-09-27 13:16:20|170867.2|170737.2|170871.1|170741.1|170871.1|170741.1|170866.5|170736.5|10
1727442990000|2024-09-27 13:16:30|170871|170741|170855.5|170725.5|170876|170746|170855.5|170725.5|15
1727443000000|2024-09-27 13:16:40|170851.4|170721.4|170854|170724|170854|170724|170840.4|170710.4|16
1727443010000|2024-09-27 13:16:50|170853.7|170723.7|170854.7|170724.7|170854.7|170724.7|170853.6|170723.6|8
1727443020000|2024-09-27 13:17:00|170854.5|170724.5|170869.8|170739.8|170869.8|170739.8|170854.5|170724.5|14
1727443030000|2024-09-27 13:17:10|170869.7|170739.7|170876.3|170746.3|170876.8|170746.8|170869.7|170739.7|11
1727443040000|2024-09-27 13:17:20|170875.9|170745.9|170869.6|170739.6|170875.9|170745.9|170869.6|170739.6|11
1727443050000|2024-09-27 13:17:30|170869.7|170739.7|170856.9|170726.9|170869.7|170739.7|170856.9|170726.9|11
1727443060000|2024-09-27 13:17:40|170856.7|170726.7|170852.2|170722.2|170856.9|170726.9|170851.8|170721.8|11
1727443070000|2024-09-27 13:17:50|170852.1|170722.1|170851.6|170721.6|170852.1|170722.1|170850.7|170720.7|6
1727443080000|2024-09-27 13:18:00|170833.1|170743.1|170833.6|170743.6|170835.3|170745.3|170832.8|170742.8|6
1727443090000|2024-09-27 13:18:10|170835.1|170745.1|170825.3|170735.3|170835.4|170745.4|170820.1|170730.1|9
1727443100000|2024-09-27 13:18:20|170825.7|170735.7|170836.1|170746.1|170838.1|170748.1|170825.6|170735.6|10
1727443110000|2024-09-27 13:18:30|170836.4|170746.4|170826.7|170736.7|170836.7|170746.7|170826.3|170736.3|10
1727443120000|2024-09-27 13:18:40|170826.5|170736.5|170823.3|170733.3|170826.5|170736.5|170820|170730|8
1727443130000|2024-09-27 13:18:50|170823.4|170733.4|170849.2|170719.2|170851.2|170747.4|170823.3|170719.2|14
1727443140000|2024-09-27 13:19:00|170852.1|170722.1|170858.8|170728.8|170858.8|170728.8|170846.6|170716.6|15
1727443150000|2024-09-27 13:19:10|170861.9|170731.9|170859.3|170729.3|170863|170733|170853.9|170723.9|13
1727443160000|2024-09-27 13:19:20|170860.2|170730.2|170877.5|170747.5|170877.5|170747.5|170858.6|170728.6|11
1727443170000|2024-09-27 13:19:30|170877.4|170747.4|170891.5|170761.5|170891.5|170761.5|170877.4|170747.4|9
1727443180000|2024-09-27 13:19:40|170891.6|170761.6|170890.3|170760.3|170891.6|170761.6|170881.7|170751.7|11
1727443190000|2024-09-27 13:19:50|170890.4|170760.4|170890.4|170760.4|170890.4|170760.4|170889.4|170759.4|9
1727443200000|2024-09-27 13:20:00|170889.8|170759.8|170914.5|170784.5|170934.8|170804.8|170889.2|170759.2|12
1727443210000|2024-09-27 13:20:10|170910.6|170780.6|170907.3|170777.3|170910.6|170780.6|170905.6|170775.6|7
1727443220000|2024-09-27 13:20:20|170901|170771|170886.9|170796.9|170901|170798.4|170879.1|170766.8|12
1727443230000|2024-09-27 13:20:30|170888|170798|170879.2|170789.2|170888|170798|170873|170783|14
1727443240000|2024-09-27 13:20:40|170881.3|170791.3|170886.6|170796.6|170886.6|170796.6|170881.3|170791.3|6
1727443250000|2024-09-27 13:20:50|170876.4|170786.4|170867.8|170777.8|170876.4|170786.4|170867.8|170777.8|10
1727443260000|2024-09-27 13:21:00|170865.2|170775.2|170889.4|170799.4|170891.2|170801.2|170861.8|170771.8|8
1727443270000|2024-09-27 13:21:10|170890.3|170800.3|170886.6|170796.6|170895.2|170805.2|170886.6|170796.6|5
1727443280000|2024-09-27 13:21:20|170905.5|170775.5|170903.4|170813.4|170920.7|170816.5|170898.5|170768.5|18
1727443290000|2024-09-27 13:21:30|170921.8|170791.8|170943.5|170813.5|170945.3|170815.3|170919|170789|9
1727443300000|2024-09-27 13:21:40|170941.9|170811.9|170923|170833|170941.9|170845.3|170921.8|170811.9|13
1727443310000|2024-09-27 13:21:50|170922.8|170832.8|170921|170831|170924.4|170834.4|170905.9|170815.9|13
1727443320000|2024-09-27 13:22:00|170923.4|170833.4|170923.8|170833.8|170924.8|170834.8|170922|170832|9
1727443330000|2024-09-27 13:22:10|170924|170834|170925.8|170835.8|170930.6|170840.6|170924|170834|9
1727443340000|2024-09-27 13:22:20|170923.6|170833.6|170925.9|170835.9|170925.9|170835.9|170923.6|170833.6|7
1727443350000|2024-09-27 13:22:30|170923.7|170833.7|170921|170831|170925.9|170835.9|170912.4|170822.4|13
1727443360000|2024-09-27 13:22:40|170921.3|170831.3|170934.1|170844.1|170934.1|170844.1|170918.9|170828.9|15
1727443370000|2024-09-27 13:22:50|170933.7|170843.7|170943.6|170853.6|170956.2|170866.2|170933.7|170843.7|23
1727443380000|2024-09-27 13:23:00|170944.8|170854.8|170977.2|170887.2|170979.7|170889.7|170944.8|170854.8|22
1727443390000|2024-09-27 13:23:10|170981.5|170891.5|170991.7|170901.7|171010.3|170920.3|170981.5|170891.5|25
1727443400000|2024-09-27 13:23:20|170989.2|170899.2|170979.2|170889.2|170989.2|170899.2|170971.1|170881.1|16
1727443410000|2024-09-27 13:23:30|170979.8|170889.8|170974.5|170884.5|170981.3|170891.3|170973.8|170883.8|16
1727443420000|2024-09-27 13:23:40|170973.8|170883.8|170988.7|170898.7|170988.7|170898.7|170967.4|170877.4|17
1727443430000|2024-09-27 13:23:50|170986.8|170896.8|170992.2|170902.2|170998.7|170908.7|170986.8|170896.8|17
1727443440000|2024-09-27 13:24:00|170990.8|170900.8|170985.9|170895.9|170993.3|170903.3|170985.9|170895.9|15
1727443450000|2024-09-27 13:24:10|170987.3|170897.3|170991.8|170901.8|170994.4|170904.4|170985.4|170895.4|8
1727443460000|2024-09-27 13:24:20|170990.6|170900.6|170976.1|170886.1|170990.6|170900.6|170973.2|170883.2|13
1727443470000|2024-09-27 13:24:30|170977.4|170887.4|170993.7|170903.7|170993.7|170903.7|170977.4|170887.4|8
1727443480000|2024-09-27 13:24:40|170990.9|170900.9|171004.1|170914.1|171015|170925|170990.9|170900.9|16
1727443490000|2024-09-27 13:24:50|171004|170914|171022.1|170932.1|171030.4|170940.4|171004|170914|23
1727443500000|2024-09-27 13:25:00|171020.8|170930.8|171021.8|170931.8|171021.8|170931.8|171018|170928|11
1727443510000|2024-09-27 13:25:10|171026.2|170936.2|171041.5|170951.5|171043|170953|171026.2|170936.2|21
1727443520000|2024-09-27 13:25:20|171043.2|170953.2|171041.4|170951.4|171045.8|170955.8|171041.4|170951.4|12
1727443530000|2024-09-27 13:25:30|171046.3|170956.3|171064.5|170974.5|171064.5|170974.5|171046.3|170956.3|11
1727443540000|2024-09-27 13:25:40|171063.7|170973.7|171050|170960|171063.7|170973.7|171050|170960|19
1727443550000|2024-09-27 13:25:50|171050.1|170960.1|171047.3|170957.3|171050.1|170960.1|171044.4|170954.4|8
1727443560000|2024-09-27 13:26:00|171046|170956|171039.9|170949.9|171046|170956|171030.9|170940.9|10
1727443570000|2024-09-27 13:26:10|171042.9|170952.9|171054.6|170964.6|171054.6|170964.6|171039.2|170949.2|11
1727443580000|2024-09-27 13:26:20|171049.6|170959.6|171050.5|170960.5|171051|170961|171047.5|170957.5|11
1727443590000|2024-09-27 13:26:30|171049.7|170959.7|171028.6|170938.6|171055.9|170965.9|171025.4|170935.4|23
1727443600000|2024-09-27 13:26:40|171028|170938|171023.6|170933.6|171035.8|170945.8|171012.7|170922.7|19
1727443610000|2024-09-27 13:26:50|171023.8|170933.8|171019.4|170929.4|171023.8|170933.8|171018.4|170928.4|24
1727443620000|2024-09-27 13:27:00|171015.3|170925.3|171041.8|170951.8|171041.8|170951.8|171014.8|170924.8|18
1727443630000|2024-09-27 13:27:10|171041|170951|171052.4|170962.4|171052.4|170962.4|171041|170951|12
1727443640000|2024-09-27 13:27:20|171054.4|170964.4|171047.2|170957.2|171054.4|170964.4|171047.2|170957.2|7
1727443650000|2024-09-27 13:27:30|171047.4|170957.4|171050.4|170960.4|171056.3|170966.3|171047.1|170957.1|7
1727443660000|2024-09-27 13:27:40|171052.6|170962.6|171028.7|170938.7|171052.6|170962.6|171028.7|170938.7|20
1727443670000|2024-09-27 13:27:50|171029.9|170939.9|171048.8|170958.8|171051.1|170961.1|171029.9|170939.9|10
1727443680000|2024-09-27 13:28:00|171050.7|170960.7|171056.7|170966.7|171062|170972|171050.7|170960.7|13
1727443690000|2024-09-27 13:28:10|171059.2|170969.2|171048.8|170958.8|171061.5|170971.5|171044.6|170954.6|11
1727443700000|2024-09-27 13:28:20|171050.1|170960.1|171066|170976|171066|170976|171046.1|170956.1|10
1727443710000|2024-09-27 13:28:30|171063.7|170973.7|171044.1|170954.1|171063.7|170973.7|171042.7|170952.7|18
1727443720000|2024-09-27 13:28:40|171042.7|170952.7|171048|170958|171051.2|170961.2|171033.4|170943.4|20
1727443730000|2024-09-27 13:28:50|171049.4|170959.4|171052.6|170962.6|171055.3|170965.3|171045.4|170955.4|18
1727443740000|2024-09-27 13:29:00|171051.1|170961.1|171048.6|170958.6|171053.9|170963.9|171047|170957|14
1727443750000|2024-09-27 13:29:10|171050.5|170960.5|171048.1|170958.1|171054.7|170964.7|171044.7|170954.7|17
1727443760000|2024-09-27 13:29:20|171049.9|170959.9|171051.8|170961.8|171052.7|170962.7|171048.3|170958.3|9
1727443770000|2024-09-27 13:29:30|171052|170962|171057|170967|171061|170971|171045.5|170955.5|22
1727443780000|2024-09-27 13:29:40|171057.9|170967.9|171060.5|170970.5|171060.5|170970.5|171057|170967|8
1727443790000|2024-09-27 13:29:50|171057.9|170967.9|171050.4|170960.4|171062.7|170972.7|171044.8|170954.8|14
1727443800000|2024-09-27 13:30:00|171049|170959|171044.4|170954.4|171049|170959|171032.2|170942.2|25
1727443810000|2024-09-27 13:30:10|171046.5|170956.5|171058.9|170968.9|171060.7|170970.7|171045.5|170955.5|18
1727443820000|2024-09-27 13:30:20|171053.9|170963.9|171050.9|170960.9|171053.9|170963.9|171044.4|170954.4|9
1727443830000|2024-09-27 13:30:30|171052.9|170962.9|171062.3|170972.3|171074.7|170984.7|171052.9|170962.9|15
1727443840000|2024-09-27 13:30:40|171047.7|170957.7|171062.6|170972.6|171062.6|170972.6|171047.7|170957.7|14
1727443850000|2024-09-27 13:30:50|171059.5|170969.5|171051|170961|171059.5|170969.5|171051|170961|13
1727443860000|2024-09-27 13:31:00|171044|170954|171089.4|170999.4|171094.7|171004.7|171043.3|170953.3|22
1727443870000|2024-09-27 13:31:10|171087.4|170997.4|171077.8|170987.8|171089.6|170999.6|171077.8|170987.8|19
1727443880000|2024-09-27 13:31:20|171079.8|170989.8|171079.2|170989.2|171083.8|170993.8|171076.6|170986.6|14
1727443890000|2024-09-27 13:31:30|171078.9|170988.9|171077.4|170987.4|171079.7|170989.7|171074|170984|9
1727443900000|2024-09-27 13:31:40|171078.4|170988.4|171083.9|170993.9|171085.7|170995.7|171078.4|170988.4|8
1727443910000|2024-09-27 13:31:50|171084.2|170994.2|171122.3|171032.3|171122.3|171032.3|171084.2|170994.2|5
1727443920000|2024-09-27 13:32:00|171133.2|171043.2|171141|171051|171145.3|171055.3|171130.4|171040.4|8
1727443930000|2024-09-27 13:32:10|171142.6|171052.6|171177.1|171087.1|171177.1|171087.1|171142.6|171052.6|18
1727443940000|2024-09-27 13:32:20|171177.8|171087.8|171198.2|171108.2|171198.2|171108.2|171165.3|171075.3|16
1727443950000|2024-09-27 13:32:30|171187.9|171097.9|171171|171081|171187.9|171097.9|171170.4|171080.4|17
1727443960000|2024-09-27 13:32:40|171169.5|171079.5|171144.6|171054.6|171172.1|171082.1|171143.1|171053.1|12
1727443970000|2024-09-27 13:32:50|171148.4|171058.4|171142.7|171052.7|171150.4|171060.4|171139.2|171049.2|14
1727443980000|2024-09-27 13:33:00|171143.7|171053.7|171146.6|171056.6|171146.6|171056.6|171142|171052|10
1727443990000|2024-09-27 13:33:10|171144.9|171054.9|171111.5|171021.5|171144.9|171054.9|171111.5|171021.5|26
1727444000000|2024-09-27 13:33:20|171109.7|171019.7|171109.8|171019.8|171120.8|171030.8|171102.3|171012.3|29
1727444010000|2024-09-27 13:33:30|171110|171020|171085.2|170995.2|171110|171020|171076.1|170986.1|10
1727444020000|2024-09-27 13:33:40|171088.5|170998.5|171085.1|170995.1|171092.8|171002.8|171084.5|170994.5|11
1727444030000|2024-09-27 13:33:50|171083.5|170993.5|171081.7|170991.7|171085.1|170995.1|171079.3|170989.3|13
1727444040000|2024-09-27 13:34:00|171083.3|170993.3|171097.4|171007.4|171100.3|171010.3|171083.3|170993.3|20
1727444050000|2024-09-27 13:34:10|171100.5|171010.5|171085.7|170995.7|171100.5|171010.5|171082.7|170992.7|13
1727444060000|2024-09-27 13:34:20|171085.9|170995.9|171083.8|170993.8|171089.1|170999.1|171081.6|170991.6|12
1727444070000|2024-09-27 13:34:30|171081.8|170991.8|171081.4|170991.4|171085.1|170995.1|171074.5|170984.5|19
1727444080000|2024-09-27 13:34:40|171078.8|170988.8|171073.2|170983.2|171078.8|170988.8|171070.6|170980.6|10
1727444090000|2024-09-27 13:34:50|171074|170984|171055.6|170965.6|171074|170984|171054|170964|24
1727444100000|2024-09-27 13:35:00|171054.2|170964.2|171065.9|170975.9|171065.9|170975.9|171052.8|170962.8|11
1727444110000|2024-09-27 13:35:10|171064.1|170974.1|171069.1|170979.1|171077.3|170987.3|171064.1|170974.1|14
1727444120000|2024-09-27 13:35:20|171071|170981|171086.9|170996.9|171090.7|171000.7|171071|170981|19
1727444130000|2024-09-27 13:35:30|171089.3|170999.3|171089|170999|171097.5|171007.5|171086.4|170996.4|22
1727444140000|2024-09-27 13:35:40|171086.9|170996.9|171076.8|170986.8|171087.9|170997.9|171075.1|170985.1|17
1727444150000|2024-09-27 13:35:50|171074|170984|171069.3|170979.3|171077.1|170987.1|171064.9|170974.9|18
1727444160000|2024-09-27 13:36:00|171067.4|170977.4|171077.6|170987.6|171077.6|170987.6|171067.4|170977.4|17
1727444170000|2024-09-27 13:36:10|171079.9|170989.9|171093.8|171003.8|171093.8|171003.8|171079.9|170989.9|9
1727444180000|2024-09-27 13:36:20|171095.9|171005.9|171094.1|171004.1|171096.4|171006.4|171094.1|171004.1|5
1727444190000|2024-09-27 13:36:30|171092|171002|171090.7|171000.7|171092.7|171002.7|171090.3|171000.3|7
1727444200000|2024-09-27 13:36:40|171092.8|171002.8|171089.2|170999.2|171092.8|171002.8|171088.1|170998.1|11
1727444210000|2024-09-27 13:36:50|171085.9|170995.9|171091.8|171001.8|171097.3|171007.3|171085.9|170995.9|23
1727444220000|2024-09-27 13:37:00|171088.2|170998.2|171076.2|170986.2|171091.3|171001.3|171068.2|170978.2|19
1727444230000|2024-09-27 13:37:10|171073.4|170983.4|171094.6|171004.6|171094.6|171004.6|171072.3|170982.3|15
1727444240000|2024-09-27 13:37:20|171092.8|171002.8|171151.1|171061.1|171165.5|171061.1|171092.8|171002.8|9
1727444250000|2024-09-27 13:37:30|171153.4|171063.4|171188.6|171098.6|171192.7|171099.9|171153.4|171053.3|12
1727444260000|2024-09-27 13:37:40|171190.9|171100.9|171194.1|171104.1|171196.3|171106.3|171189.3|171099.3|15
1727444270000|2024-09-27 13:37:50|171193.9|171103.9|171186.4|171056.4|171193.9|171103.9|171172.3|171056.4|10
1727444280000|2024-09-27 13:38:00|171184.8|171054.8|171170.7|171080.7|171190.9|171080.7|171166|171054.8|12
1727444290000|2024-09-27 13:38:10|171166|171076|171164.4|171074.4|171166.2|171076.2|171164.2|171074.2|7
1727444300000|2024-09-27 13:38:20|171167.5|171077.5|171167.8|171077.8|171167.9|171077.9|171166.6|171076.6|5
1727444310000|2024-09-27 13:38:30|171168.7|171078.7|171154.9|171064.9|171171.2|171081.2|171154.9|171064.9|9
1727444320000|2024-09-27 13:38:40|171153.1|171063.1|171168.2|171078.2|171169.1|171079.1|171153.1|171063.1|11
1727444330000|2024-09-27 13:38:50|171167.7|171077.7|171166.5|171076.5|171167.7|171077.7|171156.2|171066.2|7
1727444340000|2024-09-27 13:39:00|171165.7|171075.7|171173|171083|171173|171083|171165.7|171075.7|10
1727444350000|2024-09-27 13:39:10|171171.2|171081.2|171172.5|171082.5|171172.5|171082.5|171159.8|171069.8|10
1727444360000|2024-09-27 13:39:20|171175.6|171085.6|171253.9|171163.9|171259.7|171163.9|171175.6|171069.5|13
1727444370000|2024-09-27 13:39:30|171251.5|171161.5|171271.7|171181.7|171281.1|171191.1|171248.5|171158.5|33
1727444380000|2024-09-27 13:39:40|171269.2|171179.2|171246.8|171156.8|171276.1|171186.1|171237.8|171147.8|25
1727444390000|2024-09-27 13:39:50|171246.2|171156.2|171238.6|171148.6|171246.2|171156.2|171224.3|171134.3|24
1727444400000|2024-09-27 13:40:00|171233.9|171143.9|171233.4|171143.4|171236.2|171146.2|171222.1|171132.1|15
1727444410000|2024-09-27 13:40:10|171237.1|171147.1|171203.3|171113.3|171237.1|171147.1|171202.1|171112.1|22
1727444420000|2024-09-27 13:40:20|171205.4|171115.4|171197.7|171107.7|171213.2|171123.2|171197.7|171107.7|23
1727444430000|2024-09-27 13:40:30|171193.3|171103.3|171196.4|171106.4|171197.3|171107.3|171186.5|171096.5|22
1727444440000|2024-09-27 13:40:40|171195|171105|171193.3|171103.3|171199.5|171109.5|171189.9|171099.9|17
1727444450000|2024-09-27 13:40:50|171191.7|171101.7|171211|171121|171214.3|171124.3|171191.2|171101.2|17
1727444460000|2024-09-27 13:41:00|171211.2|171121.2|171216.2|171126.2|171219.4|171129.4|171210.6|171120.6|18
1727444470000|2024-09-27 13:41:10|171214.5|171124.5|171270.2|171140.2|171270.5|171140.5|171214.5|171124.5|16
1727444480000|2024-09-27 13:41:20|171267|171137|171263.5|171133.5|171273.1|171143.1|171263.5|171133.5|7
1727444490000|2024-09-27 13:41:30|171258.9|171168.9|171240.7|171150.7|171259.6|171169.6|171228.1|171138.1|16
1727444500000|2024-09-27 13:41:40|171233.4|171143.4|171236|171146|171241.6|171151.6|171224.2|171134.2|16
1727444510000|2024-09-27 13:41:50|171232.6|171142.6|171242.9|171152.9|171242.9|171152.9|171222.3|171132.3|9
1727444520000|2024-09-27 13:42:00|171236.6|171146.6|171233.3|171143.3|171237.2|171147.2|171224.3|171134.3|10
1727444530000|2024-09-27 13:42:10|171232.2|171142.2|171238.2|171148.2|171241.5|171151.5|171232.2|171142.2|10
1727444540000|2024-09-27 13:42:20|171240.9|171150.9|171244.4|171154.4|171244.5|171154.5|171232.3|171142.3|12
1727444550000|2024-09-27 13:42:30|171244.1|171154.1|171218.8|171128.8|171261.3|171171.3|171218.8|171128.8|19
1727444560000|2024-09-27 13:42:40|171221.7|171131.7|171220.2|171130.2|171221.7|171131.7|171219.6|171129.6|5
1727444570000|2024-09-27 13:42:50|171220|171130|171243|171153|171243|171153|171219.8|171129.8|10
1727444580000|2024-09-27 13:43:00|171246.9|171156.9|171253.2|171163.2|171253.2|171163.2|171244.3|171154.3|19
1727444590000|2024-09-27 13:43:10|171253.3|171163.3|171257.9|171167.9|171260.1|171170.1|171253.2|171163.2|12
1727444600000|2024-09-27 13:43:20|171259.1|171169.1|171264.3|171174.3|171267.3|171177.3|171259.1|171169.1|12
1727444610000|2024-09-27 13:43:30|171259.8|171169.8|171266.2|171176.2|171266.2|171176.2|171259.8|171169.8|10
1727444620000|2024-09-27 13:43:40|171261.4|171171.4|171259.4|171169.4|171262.3|171172.3|171258.2|171168.2|11
1727444630000|2024-09-27 13:43:50|171264|171174|171259.6|171169.6|171264|171174|171259.6|171169.6|5
1727444640000|2024-09-27 13:44:00|171259.8|171169.8|171262.2|171172.2|171268.1|171178.1|171259.8|171169.8|9
1727444650000|2024-09-27 13:44:10|171262|171172|171266|171176|171271.9|171181.9|171261.5|171171.5|9
1727444660000|2024-09-27 13:44:20|171269.6|171179.6|171258.5|171168.5|171269.6|171179.6|171258.5|171168.5|9
1727444670000|2024-09-27 13:44:30|171259.4|171169.4|171273.8|171183.8|171279.4|171189.4|171256.6|171166.6|11
1727444680000|2024-09-27 13:44:40|171275.3|171185.3|171279.3|171189.3|171281.1|171191.1|171274|171184|10
1727444690000|2024-09-27 13:44:50|171278.3|171188.3|171264.1|171174.1|171278.3|171188.3|171264.1|171174.1|15
1727444700000|2024-09-27 13:45:00|171267.3|171177.3|171272.1|171182.1|171272.7|171182.7|171249.9|171159.9|17
1727444710000|2024-09-27 13:45:10|171275.2|171185.2|171276|171186|171276|171186|171275.2|171185.2|7
1727444720000|2024-09-27 13:45:20|171271.3|171181.3|171321.2|171231.2|171335.7|171245.7|171271.3|171181.3|15
1727444730000|2024-09-27 13:45:30|171322.2|171232.2|171350.1|171260.1|171365.8|171275.8|171314.7|171224.7|19
1727444740000|2024-09-27 13:45:40|171348.9|171258.9|171350.6|171260.6|171352.7|171262.7|171341|171251|22
1727444750000|2024-09-27 13:45:50|171349.9|171259.9|171366.4|171276.4|171372.4|171282.4|171349.9|171259.9|12
1727444760000|2024-09-27 13:46:00|171365|171275|171337.9|171247.9|171365.9|171275.9|171326.7|171236.7|29
1727444770000|2024-09-27 13:46:10|171328.9|171238.9|171348.2|171258.2|171350.4|171260.4|171314|171224|19
1727444780000|2024-09-27 13:46:20|171346.7|171256.7|171365.7|171275.7|171370.3|171280.3|171346.3|171256.3|23
1727444790000|2024-09-27 13:46:30|171368.9|171278.9|171369.8|171279.8|171369.8|171279.8|171364.6|171274.6|13
1727444800000|2024-09-27 13:46:40|171365.4|171275.4|171387.3|171297.3|171405.8|171303.7|171365.4|171270.1|17
1727444810000|2024-09-27 13:46:50|171387.4|171297.4|171378.6|171288.6|171391.6|171301.6|171378.6|171288.6|15
1727444820000|2024-09-27 13:47:00|171377.2|171287.2|171371.8|171281.8|171377.6|171287.6|171371.2|171281.2|23
1727444830000|2024-09-27 13:47:10|171371.7|171281.7|171365.7|171275.7|171374.7|171284.7|171365.7|171275.7|15
1727444840000|2024-09-27 13:47:20|171365.9|171275.9|171368.1|171278.1|171371.7|171281.7|171363.2|171273.2|26
1727444850000|2024-09-27 13:47:30|171367.3|171277.3|171369.3|171279.3|171371.5|171281.5|171367.1|171277.1|11
1727444860000|2024-09-27 13:47:40|171370|171280|171369.8|171279.8|171371.5|171281.5|171355.3|171265.3|15
1727444870000|2024-09-27 13:47:50|171370.6|171280.6|171342.8|171252.8|171371.9|171281.9|171342.8|171252.8|21
1727444880000|2024-09-27 13:48:00|171342.7|171252.7|171353.9|171263.9|171353.9|171263.9|171336.8|171246.8|15
1727444890000|2024-09-27 13:48:10|171361.1|171271.1|171363.2|171273.2|171367|171277|171356.1|171266.1|19
1727444900000|2024-09-27 13:48:20|171367|171277|171378.1|171288.1|171378.1|171288.1|171363.5|171273.5|17
1727444910000|2024-09-27 13:48:30|171380.1|171290.1|171371.9|171281.9|171380.1|171290.1|171371|171281|15
1727444920000|2024-09-27 13:48:40|171369.2|171279.2|171360.9|171270.9|171369.2|171279.2|171360.6|171270.6|10
1727444930000|2024-09-27 13:48:50|171360.7|171270.7|171370|171280|171371.6|171281.6|171354|171264|17
1727444940000|2024-09-27 13:49:00|171372.8|171282.8|171365.5|171275.5|171376|171286|171364.6|171274.6|17
1727444950000|2024-09-27 13:49:10|171365.6|171275.6|171339.1|171249.1|171365.6|171275.6|171338.5|171248.5|12
1727444960000|2024-09-27 13:49:20|171337.2|171247.2|171337.7|171247.7|171342.5|171252.5|171335.3|171245.3|22
1727444970000|2024-09-27 13:49:30|171339.5|171249.5|171337.6|171247.6|171348.1|171258.1|171336.9|171246.9|14
1727444980000|2024-09-27 13:49:40|171339|171249|171314.2|171224.2|171339|171249|171297.1|171207.1|8
1727444990000|2024-09-27 13:49:50|171313.8|171223.8|171289.6|171199.6|171313.8|171223.8|171288.7|171198.7|19
1727445000000|2024-09-27 13:50:00|171291.8|171201.8|171295.9|171205.9|171301.9|171211.9|171289.1|171199.1|14
1727445010000|2024-09-27 13:50:10|171294.2|171204.2|171306.9|171216.9|171306.9|171216.9|171294.2|171204.2|14
1727445020000|2024-09-27 13:50:20|171307|171217|171357.3|171267.3|171360.1|171270.1|171304.5|171214.5|17
1727445030000|2024-09-27 13:50:30|171358.1|171268.1|171363.7|171273.7|171369.9|171279.9|171358.1|171268.1|13
1727445040000|2024-09-27 13:50:40|171359.5|171269.5|171359.9|171269.9|171362|171272|171347.4|171257.4|23
1727445050000|2024-09-27 13:50:50|171361.2|171271.2|171342.5|171252.5|171361.7|171271.7|171339.3|171249.3|17
1727445060000|2024-09-27 13:51:00|171345.3|171255.3|171345.5|171255.5|171345.6|171255.6|171341.2|171251.2|7
1727445070000|2024-09-27 13:51:10|171350.2|171260.2|171365.5|171275.5|171371.5|171281.5|171346.5|171256.5|13
1727445080000|2024-09-27 13:51:20|171372.9|171282.9|171370.3|171280.3|171375.8|171285.8|171361.6|171271.6|13
1727445090000|2024-09-27 13:51:30|171366.9|171276.9|171355|171265|171366.9|171276.9|171350.5|171260.5|18
1727445100000|2024-09-27 13:51:40|171356.9|171266.9|171377.2|171247.2|171378.4|171269.9|171355|171244.5|13
1727445110000|2024-09-27 13:51:50|171391.6|171261.6|171373.5|171283.5|171391.7|171283.5|171365.9|171256.3|12
1727445120000|2024-09-27 13:52:00|171371.6|171281.6|171369.3|171279.3|171371.6|171281.6|171367.5|171277.5|8
1727445130000|2024-09-27 13:52:10|171369|171279|171369|171279|171378|171288|171368.7|171278.7|11
1727445140000|2024-09-27 13:52:20|171371.7|171281.7|171372.5|171282.5|171374.4|171284.4|171368.3|171278.3|12
1727445150000|2024-09-27 13:52:30|171370.8|171280.8|171363.7|171273.7|171370.8|171280.8|171361.7|171271.7|6
1727445160000|2024-09-27 13:52:40|171365.3|171275.3|171361.1|171271.1|171365.3|171275.3|171360.8|171270.8|8
1727445170000|2024-09-27 13:52:50|171359.1|171269.1|171344.4|171254.4|171359.1|171269.1|171336|171246|13
1727445180000|2024-09-27 13:53:00|171343.3|171253.3|171345|171255|171345.4|171255.4|171342.3|171252.3|8
1727445190000|2024-09-27 13:53:10|171343.8|171253.8|171347|171257|171352.2|171262.2|171329.3|171239.3|16
1727445200000|2024-09-27 13:53:20|171346.1|171256.1|171351.4|171261.4|171351.4|171261.4|171346.1|171256.1|8
1727445210000|2024-09-27 13:53:30|171353.1|171263.1|171347|171257|171353.1|171263.1|171346.1|171256.1|5
1727445220000|2024-09-27 13:53:40|171342.6|171252.6|171334|171244|171345.3|171255.3|171332.3|171242.3|14
1727445230000|2024-09-27 13:53:50|171331.2|171241.2|171319.7|171229.7|171341.2|171251.2|171319.7|171229.7|11
1727445240000|2024-09-27 13:54:00|171320.9|171230.9|171322.6|171232.6|171331.7|171241.7|171320.5|171230.5|14
1727445250000|2024-09-27 13:54:10|171321.1|171231.1|171301.6|171211.6|171321.8|171231.8|171300.3|171210.3|17
1727445260000|2024-09-27 13:54:20|171295.9|171205.9|171278.4|171188.4|171295.9|171205.9|171277.6|171187.6|15
1727445270000|2024-09-27 13:54:30|171279.7|171189.7|171280.4|171190.4|171281.4|171191.4|171279.1|171189.1|15
1727445280000|2024-09-27 13:54:40|171276.8|171186.8|171279.8|171189.8|171280.5|171190.5|171274.4|171184.4|16
1727445290000|2024-09-27 13:54:50|171278.8|171188.8|171284.3|171194.3|171284.3|171194.3|171278.8|171188.8|11
1727445300000|2024-09-27 13:55:00|171291.2|171201.2|171288.2|171198.2|171291.2|171201.2|171286.5|171196.5|10
1727445310000|2024-09-27 13:55:10|171289.1|171199.1|171290.3|171200.3|171293.2|171203.2|171287.6|171197.6|16
1727445320000|2024-09-27 13:55:20|171292.7|171202.7|171309.7|171219.7|171309.7|171219.7|171290.2|171200.2|11
1727445330000|2024-09-27 13:55:30|171312|171222|171311.5|171221.5|171315|171225|171299.9|171209.9|14
1727445340000|2024-09-27 13:55:40|171311.6|171221.6|171321.6|171231.6|171322|171232|171311.6|171221.6|8
1727445350000|2024-09-27 13:55:50|171325.3|171235.3|171334.3|171244.3|171344.2|171254.2|171325.3|171235.3|16
1727445360000|2024-09-27 13:56:00|171334.5|171244.5|171334|171244|171336.1|171246.1|171334|171244|4
1727445370000|2024-09-27 13:56:10|171335.8|171245.8|171334|171244|171335.8|171245.8|171334|171244|4
1727445380000|2024-09-27 13:56:20|171336.5|171246.5|171335.2|171245.2|171338.9|171248.9|171335.2|171245.2|5
1727445390000|2024-09-27 13:56:30|171335|171245|171335.6|171245.6|171340.5|171250.5|171335|171245|6
1727445400000|2024-09-27 13:56:40|171335.5|171245.5|171335.6|171245.6|171335.6|171245.6|171335.5|171245.5|2
1727445410000|2024-09-27 13:56:50|171339.9|171249.9|171336.5|171246.5|171345.8|171255.8|171336.5|171246.5|7
1727445420000|2024-09-27 13:57:00|171336.7|171246.7|171336.9|171246.9|171336.9|171246.9|171336.4|171246.4|3
1727445430000|2024-09-27 13:57:10|171336.7|171246.7|171336.7|171246.7|171337|171247|171336.7|171246.7|3
1727445440000|2024-09-27 13:57:20|171339.1|171249.1|171357.6|171267.6|171361.7|171271.7|171339.1|171249.1|13
1727445450000|2024-09-27 13:57:30|171355.8|171265.8|171374.4|171244.4|171374.4|171267.1|171340.8|171239.7|6
1727445460000|2024-09-27 13:57:40|171365.6|171235.6|171351|171261|171381.4|171261.1|171351|171235.6|11
1727445470000|2024-09-27 13:57:50|171353.1|171263.1|171355.6|171265.6|171372.7|171282.7|171351|171261|9
1727445480000|2024-09-27 13:58:00|171344.5|171254.5|171350.1|171260.1|171350.2|171260.2|171344.5|171254.5|6
1727445490000|2024-09-27 13:58:10|171395.5|171305.5|171398.3|171308.3|171399.9|171309.9|171395.5|171305.5|3
1727445500000|2024-09-27 13:58:20|171397.2|171307.2|171393.9|171303.9|171397.2|171307.2|171393.9|171303.9|2
1727445510000|2024-09-27 13:58:30|171389.2|171299.2|171371.5|171281.5|171391.3|171301.3|171371.5|171281.5|7
1727445520000|2024-09-27 13:58:40|171369.2|171279.2|171367.2|171277.2|171369.2|171279.2|171363.7|171273.7|5
1727445530000|2024-09-27 13:58:50|171365|171275|171359.9|171269.9|171365|171275|171353|171263|14
1727445540000|2024-09-27 13:59:00|171341.4|171251.4|171342.1|171252.1|171353.9|171263.9|171341.4|171251.4|6
1727445550000|2024-09-27 13:59:10|171340.3|171250.3|171339.1|171249.1|171341.7|171251.7|171337.3|171247.3|7
1727445560000|2024-09-27 13:59:20|171343.4|171253.4|171341.7|171251.7|171352.4|171262.4|171337|171247|22
1727445570000|2024-09-27 13:59:30|171345.8|171255.8|171378.5|171248.5|171378.5|171265.7|171345.8|171245.8|14
1727445580000|2024-09-27 13:59:40|171379.6|171249.6|171381.8|171251.8|171381.8|171251.8|171374.3|171244.3|8
1727445590000|2024-09-27 13:59:50|171383.1|171253.1|171363.8|171233.8|171383.1|171253.1|171363.8|171233.8|23
1727445600000|2024-09-27 14:00:00|171358.6|171228.6|171374.3|171244.3|171390.1|171260.1|171358.6|171228.6|37
1727445610000|2024-09-27 14:00:10|171372|171242|171333.1|171203.1|171372|171242|171301.4|171171.4|23
1727445620000|2024-09-27 14:00:20|171330.3|171200.3|171331.3|171201.3|171337.2|171207.2|171329.6|171199.6|22
1727445630000|2024-09-27 14:00:30|171330.8|171200.8|171339.3|171209.3|171343.8|171213.8|171330.8|171200.8|23
1727445640000|2024-09-27 14:00:40|171336.6|171206.6|171334.1|171204.1|171337|171207|171332.1|171202.1|15
1727445650000|2024-09-27 14:00:50|171333|171203|171332.7|171202.7|171344.2|171214.2|171328.1|171198.1|23
1727445660000|2024-09-27 14:01:00|171333.8|171203.8|171356.5|171226.5|171357.1|171227.1|171330.6|171200.6|18
1727445670000|2024-09-27 14:01:10|171356.4|171226.4|171360.8|171230.8|171360.8|171230.8|171351.9|171221.9|15
1727445680000|2024-09-27 14:01:20|171361.1|171231.1|171372.3|171242.3|171374.3|171244.3|171358.1|171228.1|28
1727445690000|2024-09-27 14:01:30|171372.4|171242.4|171376.7|171246.7|171380.1|171250.1|171365.7|171235.7|29
1727445700000|2024-09-27 14:01:40|171374.3|171244.3|171375|171245|171381|171251|171365.3|171235.3|24
1727445710000|2024-09-27 14:01:50|171377.3|171247.3|171315.7|171185.7|171377.5|171247.5|171315.7|171185.7|26
1727445720000|2024-09-27 14:02:00|171308.1|171178.1|171305.2|171175.2|171308.1|171178.1|171297.9|171167.9|24
1727445730000|2024-09-27 14:02:10|171305.4|171175.4|171306.3|171176.3|171310.1|171180.1|171303.4|171173.4|30
1727445740000|2024-09-27 14:02:20|171306.4|171176.4|171308.2|171178.2|171310.7|171180.7|171306.4|171176.4|21
1727445750000|2024-09-27 14:02:30|171312|171182|171338.9|171208.9|171345.7|171215.7|171310.7|171180.7|30
1727445760000|2024-09-27 14:02:40|171343|171213|171349.9|171219.9|171357.8|171227.8|171338.5|171208.5|29
1727445770000|2024-09-27 14:02:50|171349.8|171219.8|171358.8|171228.8|171359.9|171229.9|171348.1|171218.1|29
1727445780000|2024-09-27 14:03:00|171360|171230|171400.7|171270.7|171413.5|171283.5|171354|171224|15
1727445790000|2024-09-27 14:03:10|171397.1|171267.1|171395.6|171265.6|171399|171269|171395.3|171265.3|8
1727445800000|2024-09-27 14:03:20|171395.4|171265.4|171395.2|171265.2|171395.4|171265.4|171395.1|171265.1|7
1727445810000|2024-09-27 14:03:30|171391.4|171261.4|171321.4|171231.4|171391.4|171261.4|171320.1|171208.8|15
1727445820000|2024-09-27 14:03:40|171325.4|171235.4|171311.2|171221.2|171325.4|171235.4|171302.9|171212.9|15
1727445830000|2024-09-27 14:03:50|171337.1|171207.1|171338.4|171208.4|171340.4|171210.4|171337.1|171207.1|11
1727445840000|2024-09-27 14:04:00|171338.6|171208.6|171338.4|171208.4|171338.6|171208.6|171338.4|171208.4|2
1727445850000|2024-09-27 14:04:10|171339.6|171209.6|171334.6|171204.6|171339.6|171209.6|171334.6|171204.6|5
1727445860000|2024-09-27 14:04:20|171335.3|171205.3|171335.5|171205.5|171335.5|171205.5|171335.1|171205.1|3
1727445870000|2024-09-27 14:04:30|171340|171210|171339.5|171209.5|171340.2|171210.2|171339.3|171209.3|6
1727445880000|2024-09-27 14:04:40|171340.4|171210.4|171340.1|171210.1|171341.7|171232.8|171315.9|171210.1|11
1727445890000|2024-09-27 14:04:50|171337.9|171207.9|171297.3|171207.3|171337.9|171221.8|171293.7|171203.7|16
1727445900000|2024-09-27 14:05:00|171303.6|171213.6|171312.2|171222.2|171312.2|171222.2|171303.6|171213.6|6
1727445910000|2024-09-27 14:05:10|171311.9|171221.9|171305.9|171215.9|171312.4|171222.4|171301|171211|11
1727445920000|2024-09-27 14:05:20|171302.2|171212.2|171287.6|171197.6|171302.2|171212.2|171287.6|171197.6|7
1727445930000|2024-09-27 14:05:30|171287.5|171197.5|171301.3|171211.3|171304.7|171214.7|171287.5|171197.5|13
1727445940000|2024-09-27 14:05:40|171303.6|171213.6|171306.7|171216.7|171306.7|171216.7|171301.3|171211.3|6
1727445950000|2024-09-27 14:05:50|171304.7|171214.7|171306.1|171216.1|171307.9|171217.9|171304.7|171214.7|5
1727445960000|2024-09-27 14:06:00|171299.9|171209.9|171247.1|171157.1|171299.9|171209.9|171243.9|171153.9|23
1727445970000|2024-09-27 14:06:10|171253.2|171163.2|171252.1|171162.1|171266|171176|171250.7|171160.7|18
1727445980000|2024-09-27 14:06:20|171249.9|171159.9|171250.9|171160.9|171255.6|171165.6|171248.8|171158.8|15
1727445990000|2024-09-27 14:06:30|171251.3|171161.3|171251.6|171161.6|171253.1|171163.1|171242.5|171152.5|14
1727446000000|2024-09-27 14:06:40|171250.6|171160.6|171241.2|171151.2|171250.6|171160.6|171241.2|171151.2|11
1727446010000|2024-09-27 14:06:50|171242.6|171152.6|171240.3|171150.3|171244.2|171154.2|171234.3|171144.3|17
1727446020000|2024-09-27 14:07:00|171239.5|171149.5|171237.3|171147.3|171245.7|171155.7|171234.6|171144.6|14
1727446030000|2024-09-27 14:07:10|171236.3|171146.3|171233|171143|171236.6|171146.6|171224.5|171134.5|12
1727446040000|2024-09-27 14:07:20|171228.4|171138.4|171195.6|171105.6|171229|171139|171194.3|171104.3|20
1727446050000|2024-09-27 14:07:30|171196.7|171106.7|171208.8|171118.8|171209.5|171119.5|171195.8|171105.8|15
1727446060000|2024-09-27 14:07:40|171211.9|171121.9|171212.1|171122.1|171220.5|171130.5|171210.8|171120.8|10
1727446070000|2024-09-27 14:07:50|171213.7|171123.7|171207.7|171117.7|171220.8|171130.8|171206.5|171116.5|9
1727446080000|2024-09-27 14:08:00|171207.6|171117.6|171199.8|171109.8|171207.6|171117.6|171199.8|171109.8|6
1727446090000|2024-09-27 14:08:10|171201.9|171111.9|171204.3|171114.3|171205.1|171115.1|171199.8|171109.8|10
1727446100000|2024-09-27 14:08:20|171203.1|171113.1|171194.7|171104.7|171204.4|171114.4|171194.7|171104.7|7
1727446110000|2024-09-27 14:08:30|171193|171103|171157.4|171067.4|171193|171103|171153.3|171063.3|20
1727446120000|2024-09-27 14:08:40|171155.7|171065.7|171166.9|171076.9|171166.9|171076.9|171155.7|171065.7|13
1727446130000|2024-09-27 14:08:50|171166.1|171076.1|171200.1|171110.1|171200.1|171110.1|171165.2|171075.2|11
1727446140000|2024-09-27 14:09:00|171200.2|171110.2|171196.5|171106.5|171200.2|171110.2|171195.1|171105.1|8
1727446150000|2024-09-27 14:09:10|171196.6|171106.6|171198.4|171108.4|171198.7|171108.7|171195.9|171105.9|9
1727446160000|2024-09-27 14:09:20|171198.1|171108.1|171197.5|171107.5|171198.1|171108.1|171196.4|171106.4|6
1727446170000|2024-09-27 14:09:30|171196.5|171106.5|171196.7|171106.7|171198.1|171108.1|171194.7|171104.7|9
1727446180000|2024-09-27 14:09:40|171196.6|171106.6|171179.3|171089.3|171197.1|171107.1|171179.3|171089.3|8
1727446190000|2024-09-27 14:09:50|171176.6|171086.6|171196.9|171106.9|171201|171111|171176.6|171086.6|13
1727446200000|2024-09-27 14:10:00|171197.2|171107.2|171202.2|171112.2|171204.6|171114.6|171196.9|171106.9|6
1727446210000|2024-09-27 14:10:10|171200.7|171110.7|171206.9|171116.9|171208.4|171118.4|171197.1|171107.1|15
1727446220000|2024-09-27 14:10:20|171208.4|171118.4|171208.1|171118.1|171209.6|171119.6|171205|171115|13
1727446230000|2024-09-27 14:10:30|171209.8|171119.8|171215.2|171125.2|171219|171129|171209.8|171119.8|9
1727446240000|2024-09-27 14:10:40|171223.9|171133.9|171225.3|171135.3|171227.5|171137.5|171223.9|171133.9|10
1727446250000|2024-09-27 14:10:50|171219.5|171129.5|171205.7|171115.7|171219.6|171129.6|171205.7|171115.7|7
1727446260000|2024-09-27 14:11:00|171204.2|171114.2|171202.4|171112.4|171204.2|171114.2|171194.1|171104.1|16
1727446270000|2024-09-27 14:11:10|171201.3|171111.3|171213.7|171123.7|171215.5|171125.5|171199.7|171109.7|17
1727446280000|2024-09-27 14:11:20|171209.3|171119.3|171178.9|171088.9|171212.3|171122.3|171178.5|171088.5|21
1727446290000|2024-09-27 14:11:30|171180.6|171090.6|171178|171088|171183.8|171093.8|171168.5|171078.5|23
1727446300000|2024-09-27 14:11:40|171178.9|171088.9|171169|171079|171195|171105|171163.1|171073.1|19
1727446310000|2024-09-27 14:11:50|171193.6|171103.6|171193.5|171103.5|171201|171111|171188|171098|18
1727446320000|2024-09-27 14:12:00|171194.6|171104.6|171174.1|171084.1|171194.6|171104.6|171172.4|171082.4|25
1727446330000|2024-09-27 14:12:10|171176.5|171086.5|171196.7|171106.7|171197.7|171107.7|171176.5|171086.5|9
1727446340000|2024-09-27 14:12:20|171195|171105|171172.8|171082.8|171195|171105|171172.4|171082.4|12
1727446350000|2024-09-27 14:12:30|171170.8|171080.8|171156.4|171066.4|171171.9|171081.9|171156.4|171066.4|17
1727446360000|2024-09-27 14:12:40|171158|171068|171149.6|171059.6|171161.9|171071.9|171148.4|171058.4|15
1727446370000|2024-09-27 14:12:50|171150.8|171060.8|171168.7|171078.7|171170.8|171080.8|171150.8|171060.8|17
1727446380000|2024-09-27 14:13:00|171166.7|171076.7|171165.4|171075.4|171166.7|171076.7|171160.7|171070.7|9
1727446390000|2024-09-27 14:13:10|171164.5|171074.5|171167.4|171077.4|171187.2|171097.2|171164.5|171074.5|13
1727446400000|2024-09-27 14:13:20|171167.8|171077.8|171168.1|171078.1|171169.9|171079.9|171167.8|171077.8|6
1727446410000|2024-09-27 14:13:30|171169.1|171079.1|171163.3|171073.3|171169.1|171079.1|171163.3|171073.3|8
1727446420000|2024-09-27 14:13:40|171162.6|171072.6|171162|171072|171162.6|171072.6|171161.9|171071.9|3
1727446430000|2024-09-27 14:13:50|171162.8|171072.8|171163.5|171073.5|171163.5|171073.5|171162.8|171072.8|6
1727446440000|2024-09-27 14:14:00|171165.4|171075.4|171169.4|171079.4|171170.2|171080.2|171163.2|171073.2|6
1727446450000|2024-09-27 14:14:10|171169.8|171079.8|171165.1|171075.1|171170.7|171080.7|171165.1|171075.1|5
1727446460000|2024-09-27 14:14:20|171165.2|171075.2|171171.2|171081.2|171172.5|171082.5|171164.9|171074.9|8
1727446470000|2024-09-27 14:14:30|171169.8|171079.8|171211.8|171121.8|171214.4|171124.4|171166.7|171076.7|14
1727446480000|2024-09-27 14:14:40|171208.7|171118.7|171217.9|171127.9|171217.9|171127.9|171208.4|171118.4|18
1727446490000|2024-09-27 14:14:50|171214.2|171124.2|171194|171104|171215.9|171125.9|171194|171104|11
1727446500000|2024-09-27 14:15:00|171192.9|171102.9|171198.4|171108.4|171204.8|171114.8|171192.5|171102.5|10
1727446510000|2024-09-27 14:15:10|171201.7|171111.7|171208.3|171118.3|171213.5|171123.5|171201.7|171111.7|17
1727446520000|2024-09-27 14:15:20|171211.6|171121.6|171206.6|171116.6|171211.6|171121.6|171206.6|171116.6|3
1727446530000|2024-09-27 14:15:30|171210|171120|171215.9|171125.9|171217.7|171127.7|171205|171115|12
1727446540000|2024-09-27 14:15:40|171216.5|171126.5|171188.4|171098.4|171216.5|171126.5|171188.4|171098.4|12
1727446550000|2024-09-27 14:15:50|171191.1|171101.1|171193.4|171103.4|171195.5|171105.5|171189.2|171099.2|16
1727446560000|2024-09-27 14:16:00|171195.8|171105.8|171192.4|171102.4|171199.6|171109.6|171192.4|171102.4|9
1727446570000|2024-09-27 14:16:10|171192.5|171102.5|171188.2|171098.2|171192.5|171102.5|171174|171084|9
1727446580000|2024-09-27 14:16:20|171190.9|171100.9|171190.8|171100.8|171191.2|171101.2|171190.8|171100.8|3
1727446590000|2024-09-27 14:16:30|171188.2|171098.2|171170.5|171080.5|171188.4|171098.4|171170.3|171080.3|12
1727446600000|2024-09-27 14:16:40|171170.2|171080.2|171166.9|171076.9|171170.7|171080.7|171165.7|171075.7|6
1727446610000|2024-09-27 14:16:50|171173.1|171083.1|171164|171074|171174.6|171084.6|171163.5|171073.5|9
1727446620000|2024-09-27 14:17:00|171168.5|171078.5|171164.4|171074.4|171170.9|171080.9|171164.4|171074.4|11
1727446630000|2024-09-27 14:17:10|171164.1|171074.1|171110.8|171020.8|171164.2|171074.2|171099.6|171009.6|16
1727446640000|2024-09-27 14:17:20|171109.2|171019.2|171081|170991|171109.2|171019.2|171079|170989|19
1727446650000|2024-09-27 14:17:30|171078.9|170988.9|171071.9|170981.9|171082.1|170992.1|171071.9|170981.9|13
1727446660000|2024-09-27 14:17:40|171074.5|170984.5|171077.9|170987.9|171085|170995|171074.5|170984.5|13
1727446670000|2024-09-27 14:17:50|171078.1|170988.1|171064.5|170974.5|171078.1|170988.1|171061.4|170971.4|21
1727446680000|2024-09-27 14:18:00|171062|170972|171070.3|170980.3|171070.3|170980.3|171053.6|170963.6|20
1727446690000|2024-09-27 14:18:10|171071.3|170981.3|171073.6|170983.6|171077.8|170987.8|171071.3|170981.3|15
1727446700000|2024-09-27 14:18:20|171074.7|170984.7|171070.5|170980.5|171074.7|170984.7|171070.3|170980.3|17
1727446710000|2024-09-27 14:18:30|171071.1|170981.1|171070.3|170980.3|171071.8|170981.8|171068.5|170978.5|12
1727446720000|2024-09-27 14:18:40|171071.8|170981.8|171061.3|170971.3|171071.8|170981.8|171053.3|170963.3|21
1727446730000|2024-09-27 14:18:50|171062.5|170972.5|171059|170969|171063.6|170973.6|171057.2|170967.2|17
1727446740000|2024-09-27 14:19:00|171057|170967|171060.3|170970.3|171061|170971|171057|170967|7
1727446750000|2024-09-27 14:19:10|171059.7|170969.7|171070.1|170980.1|171070.1|170980.1|171059.7|170969.7|10
1727446760000|2024-09-27 14:19:20|171067.1|170977.1|171091.6|171001.6|171091.6|171001.6|171065.3|170975.3|8
1727446770000|2024-09-27 14:19:30|171079.9|170989.9|171082.3|170992.3|171083.3|170993.3|171076.3|170986.3|12
1727446780000|2024-09-27 14:19:40|171079.5|170989.5|171124.2|170994.2|171131.4|171001.4|171079.5|170989.5|7
1727446790000|2024-09-27 14:19:50|171120.7|170990.7|171120.2|170990.2|171122.9|170992.9|171118.2|170988.2|7
1727446800000|2024-09-27 14:20:00|171120.1|170990.1|171136.3|171046.3|171144.5|171054.5|171103.8|170990.1|16
1727446810000|2024-09-27 14:20:10|171134.7|171044.7|171103.4|170973.4|171134.7|171044.7|171089.7|170973.3|15
1727446820000|2024-09-27 14:20:20|171102.1|170972.1|171090.4|171000.4|171102.1|171002.9|171086.7|170972.1|6
1727446830000|2024-09-27 14:20:30|171089.7|170999.7|171089.7|170999.7|171096.1|171006.1|171089.7|170999.7|9
1727446840000|2024-09-27 14:20:40|171089.4|170999.4|171090.4|171000.4|171096.3|171006.3|171081.1|170991.1|9
1727446850000|2024-09-27 14:20:50|171087.1|170997.1|171091.5|171001.5|171091.5|171001.5|171087.1|170997.1|4
1727446860000|2024-09-27 14:21:00|171088.8|170998.8|171092.1|171002.1|171094.2|171004.2|171088.8|170998.8|10
1727446870000|2024-09-27 14:21:10|171090.7|171000.7|171089.8|170999.8|171090.7|171000.7|171089.8|170999.8|6
1727446880000|2024-09-27 14:21:20|171083.5|170993.5|171078.6|170988.6|171083.5|170993.5|171078.6|170988.6|6
1727446890000|2024-09-27 14:21:30|171078.5|170988.5|171074.5|170984.5|171078.5|170988.5|171073.5|170983.5|3
1727446900000|2024-09-27 14:21:40|171073.1|170983.1|171075.9|170985.9|171081.8|170991.8|171073.1|170983.1|12
1727446910000|2024-09-27 14:21:50|171074.1|170984.1|171084.3|170994.3|171084.3|170994.3|171074.1|170984.1|6
1727446920000|2024-09-27 14:22:00|171084.2|170994.2|171084.5|170994.5|171084.5|170994.5|171084.1|170994.1|3
1727446930000|2024-09-27 14:22:10|171085.5|170995.5|171095.8|171005.8|171111.9|171021.9|171085.5|170995.5|17
1727446940000|2024-09-27 14:22:20|171102.3|171012.3|171093.7|171003.7|171102.6|171012.6|171092.1|171002.1|10
1727446950000|2024-09-27 14:22:30|171093.4|171003.4|171091.8|171001.8|171093.4|171003.4|171090.3|171000.3|9
1727446960000|2024-09-27 14:22:40|171089.5|170999.5|171089.8|170999.8|171089.8|170999.8|171087.1|170997.1|8
1727446970000|2024-09-27 14:22:50|171089.5|170999.5|171094|171004|171094.6|171004.6|171084.6|170994.6|14
1727446980000|2024-09-27 14:23:00|171092.2|171002.2|171097.1|171007.1|171097.6|171007.6|171083.6|170993.6|18
1727446990000|2024-09-27 14:23:10|171098.9|171008.9|171143.7|171053.7|171144.1|171054.1|171098.9|171008.9|10
1727447000000|2024-09-27 14:23:20|171145.5|171055.5|171153.1|171063.1|171156.3|171066.3|171143|171053|13
1727447010000|2024-09-27 14:23:30|171155.3|171065.3|171156.2|171066.2|171157.6|171067.6|171154.7|171064.7|11
1727447020000|2024-09-27 14:23:40|171154.7|171064.7|171155.3|171065.3|171158.9|171068.9|171154.4|171064.4|10
1727447030000|2024-09-27 14:23:50|171155.1|171065.1|171155.8|171065.8|171155.8|171065.8|171153.7|171063.7|8
1727447040000|2024-09-27 14:24:00|171158|171068|171162.3|171072.3|171162.3|171072.3|171158|171068|7
1727447050000|2024-09-27 14:24:10|171162.2|171072.2|171155.4|171065.4|171162.6|171072.6|171155.4|171065.4|14
1727447060000|2024-09-27 14:24:20|171155|171065|171158.1|171068.1|171160.8|171070.8|171147.6|171057.6|16
1727447070000|2024-09-27 14:24:30|171158.4|171068.4|171156.9|171066.9|171158.7|171068.7|171156.8|171066.8|6
1727447080000|2024-09-27 14:24:40|171156|171066|171156.4|171066.4|171158.2|171068.2|171151.2|171061.2|14
1727447090000|2024-09-27 14:24:50|171157.2|171067.2|171155.1|171065.1|171157.2|171067.2|171152.6|171062.6|7
1727447100000|2024-09-27 14:25:00|171156.4|171066.4|171154.2|171064.2|171160.3|171070.3|171153.4|171063.4|12
1727447110000|2024-09-27 14:25:10|171155|171065|171173.6|171083.6|171173.6|171083.6|171155|171065|8
1727447120000|2024-09-27 14:25:20|171174|171084|171188.7|171098.7|171193.4|171103.4|171174|171084|12
1727447130000|2024-09-27 14:25:30|171190.1|171100.1|171189.4|171099.4|171190.6|171100.6|171189.4|171099.4|4
1727447140000|2024-09-27 14:25:40|171189.2|171099.2|171196.9|171106.9|171196.9|171106.9|171188.5|171098.5|12
1727447150000|2024-09-27 14:25:50|171191|171101|171195.5|171105.5|171195.5|171105.5|171188.9|171098.9|10
1727447160000|2024-09-27 14:26:00|171195.6|171105.6|171193.3|171103.3|171195.7|171105.7|171193.3|171103.3|3
1727447170000|2024-09-27 14:26:10|171191.8|171101.8|171154.7|171064.7|171191.8|171101.8|171153.5|171063.5|20
1727447180000|2024-09-27 14:26:20|171157.3|171067.3|171159|171069|171159|171069|171152.3|171062.3|11
1727447190000|2024-09-27 14:26:30|171158.9|171068.9|171158.7|171068.7|171159|171069|171158|171068|6
1727447200000|2024-09-27 14:26:40|171157.6|171067.6|171162.5|171072.5|171162.5|171072.5|171157.6|171067.6|6
1727447210000|2024-09-27 14:26:50|171159.4|171069.4|171162.1|171072.1|171162.9|171072.9|171151.8|171061.8|12
1727447220000|2024-09-27 14:27:00|171163.9|171073.9|171152.8|171062.8|171164.9|171074.9|171150.3|171060.3|12
1727447230000|2024-09-27 14:27:10|171153|171063|171151.1|171061.1|171154.9|171064.9|171147.1|171057.1|10
1727447240000|2024-09-27 14:27:20|171149.8|171059.8|171155.3|171065.3|171159.4|171069.4|171146.2|171056.2|11
1727447250000|2024-09-27 14:27:30|171156.3|171066.3|171153.5|171063.5|171158|171068|171153.3|171063.3|6
1727447260000|2024-09-27 14:27:40|171152|171062|171125.7|171035.7|171152|171062|171125.4|171035.4|16
1727447270000|2024-09-27 14:27:50|171127.2|171037.2|171147.1|171057.1|171147.1|171057.1|171127.2|171037.2|8
1727447280000|2024-09-27 14:28:00|171148.6|171058.6|171150.6|171060.6|171153.2|171063.2|171148.6|171058.6|6
1727447290000|2024-09-27 14:28:10|171150.7|171060.7|171150.3|171060.3|171151|171061|171148.9|171058.9|8
1727447300000|2024-09-27 14:28:20|171151.5|171061.5|171150.4|171060.4|171152.5|171062.5|171150.1|171060.1|7
1727447310000|2024-09-27 14:28:30|171153.2|171063.2|171158.8|171068.8|171159.3|171069.3|171153.2|171063.2|7
1727447320000|2024-09-27 14:28:40|171158.4|171068.4|171153.9|171063.9|171158.4|171068.4|171151.8|171061.8|12
1727447330000|2024-09-27 14:28:50|171147|171057|171142.9|171052.9|171148.4|171058.4|171141.4|171051.4|9
1727447340000|2024-09-27 14:29:00|171144.4|171054.4|171143.2|171053.2|171146.1|171056.1|171143.2|171053.2|6
1727447350000|2024-09-27 14:29:10|171143.5|171053.5|171149.5|171059.5|171150.1|171060.1|171142.3|171052.3|12
1727447360000|2024-09-27 14:29:20|171149.8|171059.8|171148.4|171058.4|171151.6|171061.6|171148.1|171058.1|7
1727447370000|2024-09-27 14:29:30|171153.5|171063.5|171144.3|171054.3|171156.7|171066.7|171143.5|171053.5|8
1727447380000|2024-09-27 14:29:40|171142.9|171052.9|171140|171050|171142.9|171052.9|171140|171050|5
1727447390000|2024-09-27 14:29:50|171140.7|171050.7|171125|171035|171142.2|171052.2|171122.7|171032.7|12
1727447400000|2024-09-27 14:30:00|171123.4|171033.4|171125.1|171035.1|171125.7|171035.7|171123.4|171033.4|9
1727447410000|2024-09-27 14:30:10|171125.3|171035.3|171123|171033|171126.7|171036.7|171123|171033|6
1727447420000|2024-09-27 14:30:20|171126.6|171036.6|171125.3|171035.3|171126.6|171036.6|171115.2|171025.2|12
1727447430000|2024-09-27 14:30:30|171123.4|171033.4|171084.9|170994.9|171123.4|171033.4|171074.8|170984.8|16
1727447440000|2024-09-27 14:30:40|171087.9|170997.9|171091|171001|171093.6|171003.6|171086.2|170996.2|9
1727447450000|2024-09-27 14:30:50|171092.4|171002.4|171093.1|171003.1|171093.1|171003.1|171090.4|171000.4|4
1727447460000|2024-09-27 14:31:00|171094.7|171004.7|171080.5|170990.5|171094.7|171004.7|171080.5|170990.5|8
1727447470000|2024-09-27 14:31:10|171080|170990|171085.2|170995.2|171089.5|170999.5|171072.1|170982.1|8
1727447480000|2024-09-27 14:31:20|171086.6|170996.6|171087.2|170997.2|171088|170998|171085.7|170995.7|6
1727447490000|2024-09-27 14:31:30|171087.1|170997.1|171089.3|170999.3|171089.3|170999.3|171087.1|170997.1|4
1727447500000|2024-09-27 14:31:40|171092.2|171002.2|171098.6|171008.6|171106|171016|171092.2|171002.2|11
1727447510000|2024-09-27 14:31:50|171096.8|171006.8|171083.4|170993.4|171096.8|171006.8|171082.4|170992.4|13
1727447520000|2024-09-27 14:32:00|171079.9|170989.9|171090.2|171000.2|171090.2|171000.2|171078.4|170988.4|11
1727447530000|2024-09-27 14:32:10|171088.8|170998.8|171090.1|171000.1|171095.1|171005.1|171088.8|170998.8|8
1727447540000|2024-09-27 14:32:20|171082.6|170992.6|171088.5|170998.5|171094|171004|171082.6|170992.6|8
1727447550000|2024-09-27 14:32:30|171086.9|170996.9|171083.1|170993.1|171091.1|171001.1|171083.1|170993.1|11
1727447560000|2024-09-27 14:32:40|171080|170990|171079.7|170989.7|171084.6|170994.6|171079.7|170989.7|10
1727447570000|2024-09-27 14:32:50|171079.3|170989.3|171084|170994|171087.1|170997.1|171078.9|170988.9|6
1727447580000|2024-09-27 14:33:00|171082.4|170992.4|171081.6|170991.6|171082.4|170992.4|171080.2|170990.2|4
1727447590000|2024-09-27 14:33:10|171079.8|170989.8|171087|170997|171087|170997|171075.9|170985.9|8
1727447600000|2024-09-27 14:33:20|171087.6|170997.6|171084.8|170994.8|171094|171004|171084.8|170994.8|10
1727447610000|2024-09-27 14:33:30|171083.6|170993.6|171077.1|170987.1|171083.6|170993.6|171076.6|170986.6|7
1727447620000|2024-09-27 14:33:40|171076.2|170986.2|171074.4|170984.4|171076.2|170986.2|171074.4|170984.4|4
1727447630000|2024-09-27 14:33:50|171072.7|170982.7|171083|170993|171086.9|170996.9|171071.8|170981.8|11
1727447640000|2024-09-27 14:34:00|171081.7|170991.7|171077.7|170987.7|171081.7|170991.7|171075.4|170985.4|8
1727447650000|2024-09-27 14:34:10|171077.6|170987.6|171075.5|170985.5|171080.2|170990.2|171075.5|170985.5|10
1727447660000|2024-09-27 14:34:20|171076.2|170986.2|171084.3|170994.3|171086.1|170996.1|171076.2|170986.2|5
1727447670000|2024-09-27 14:34:30|171082.9|170992.9|171090.1|171000.1|171090.1|171000.1|171081.9|170991.9|6
1727447680000|2024-09-27 14:34:40|171090.5|171000.5|171087.3|170997.3|171091.2|171001.2|171087.3|170997.3|5
1727447690000|2024-09-27 14:34:50|171087.6|170997.6|171099.4|171009.4|171099.4|171009.4|171087.4|170997.4|11
1727447700000|2024-09-27 14:35:00|171092.2|171002.2|171088.2|170998.2|171092.5|171002.5|171084.1|170994.1|16
1727447710000|2024-09-27 14:35:10|171087|170997|171085.6|170995.6|171091.1|171001.1|171083.5|170993.5|12
1727447720000|2024-09-27 14:35:20|171085.5|170995.5|171085.8|170995.8|171085.8|170995.8|171084.8|170994.8|4
1727447730000|2024-09-27 14:35:30|171085.7|170995.7|171084.4|170994.4|171087.1|170997.1|171083.4|170993.4|12
1727447740000|2024-09-27 14:35:40|171083.4|170993.4|171083.8|170993.8|171086.4|170996.4|171083.4|170993.4|14
1727447750000|2024-09-27 14:35:50|171085.1|170995.1|171082.8|170992.8|171085.1|170995.1|171082.8|170992.8|4
1727447760000|2024-09-27 14:36:00|171080.7|170990.7|171086.2|170996.2|171087.6|170997.6|171080.1|170990.1|16
1727447770000|2024-09-27 14:36:10|171086.1|170996.1|171079.2|170989.2|171086.1|170996.1|171079.2|170989.2|7
1727447780000|2024-09-27 14:36:20|171080.6|170990.6|171055.2|170965.2|171081.8|170991.8|171053.8|170963.8|10
1727447790000|2024-09-27 14:36:30|171054.2|170964.2|171060.9|170970.9|171060.9|170970.9|171053.2|170963.2|8
1727447800000|2024-09-27 14:36:40|171061.9|170971.9|171071.8|170981.8|171071.8|170981.8|171061.9|170971.9|13
1727447810000|2024-09-27 14:36:50|171070.9|170980.9|171070.6|170980.6|171087.1|170997.1|171070.6|170980.6|21
1727447820000|2024-09-27 14:37:00|171067.8|170977.8|171080.5|170990.5|171082.9|170992.9|171067.8|170977.8|20
1727447830000|2024-09-27 14:37:10|171080.8|170990.8|171082.1|170992.1|171082.3|170992.3|171079.8|170989.8|8
1727447840000|2024-09-27 14:37:20|171084.1|170994.1|171078.3|170988.3|171084.1|170994.1|171077.1|170987.1|12
1727447850000|2024-09-27 14:37:30|171078.5|170988.5|171080.4|170990.4|171081.3|170991.3|171078.5|170988.5|5
1727447860000|2024-09-27 14:37:40|171081|170991|171076.5|170986.5|171081|170991|171076.5|170986.5|5
1727447870000|2024-09-27 14:37:50|171078.5|170988.5|171067.8|170977.8|171078.5|170988.5|171067.8|170977.8|7
1727447880000|2024-09-27 14:38:00|171069.4|170979.4|171081.8|170991.8|171084.6|170994.6|171069.4|170979.4|8
1727447890000|2024-09-27 14:38:10|171082|170992|171081.5|170991.5|171083.7|170993.7|171079|170989|10
1727447900000|2024-09-27 14:38:20|171081|170991|171078.6|170988.6|171081|170991|171078.6|170988.6|3
1727447910000|2024-09-27 14:38:30|171077.8|170987.8|171078.7|170988.7|171081|170991|171077.8|170987.8|5
1727447920000|2024-09-27 14:38:40|171078.6|170988.6|171078.5|170988.5|171078.6|170988.6|171078.5|170988.5|2
1727447930000|2024-09-27 14:38:50|171079|170989|171086.4|170996.4|171089.3|170999.3|171079|170989|8
1727447940000|2024-09-27 14:39:00|171087.2|170997.2|171122|171032|171125.2|171035.2|171085.9|170995.9|21
1727447950000|2024-09-27 14:39:10|171124|171034|171123|171033|171129|171039|171123|171033|8
1727447960000|2024-09-27 14:39:20|171123.6|171033.6|171130.2|171040.2|171134.9|171044.9|171123.6|171033.6|10
1727447970000|2024-09-27 14:39:30|171130.3|171040.3|171129.6|171039.6|171133.1|171043.1|171128.8|171038.8|7
1727447980000|2024-09-27 14:39:40|171130.2|171040.2|171184|171094|171186.8|171096.8|171130.2|171040.2|15
1727447990000|2024-09-27 14:39:50|171182.8|171092.8|171178.7|171088.7|171184.3|171094.3|171174.3|171084.3|11
1727448000000|2024-09-27 14:40:00|171174.8|171084.8|171176.7|171086.7|171178.1|171088.1|171172.2|171082.2|7
1727448010000|2024-09-27 14:40:10|171170.2|171080.2|171170.1|171080.1|171175.4|171085.4|171168.1|171078.1|17
1727448020000|2024-09-27 14:40:20|171169.3|171079.3|171152.7|171062.7|171169.3|171079.3|171148.7|171058.7|16
1727448030000|2024-09-27 14:40:30|171153.7|171063.7|171159.9|171069.9|171159.9|171069.9|171147.1|171057.1|5
1727448040000|2024-09-27 14:40:40|171159.7|171069.7|171189.4|171099.4|171191.9|171101.9|171159.7|171069.7|17
1727448050000|2024-09-27 14:40:50|171190.2|171100.2|171189.5|171099.5|171193.6|171103.6|171189.5|171099.5|8
1727448060000|2024-09-27 14:41:00|171191.8|171101.8|171195.6|171105.6|171198.1|171108.1|171183.4|171093.4|18
1727448070000|2024-09-27 14:41:10|171198.4|171108.4|171194.5|171104.5|171198.4|171108.4|171193.3|171103.3|12
1727448080000|2024-09-27 14:41:20|171193.3|171103.3|171175.4|171085.4|171194.5|171104.5|171175.4|171085.4|15
1727448090000|2024-09-27 14:41:30|171173.9|171083.9|171196.3|171106.3|171196.3|171106.3|171171.5|171081.5|12
1727448100000|2024-09-27 14:41:40|171198.8|171108.8|171190.7|171100.7|171198.9|171108.9|171190.7|171100.7|9
1727448110000|2024-09-27 14:41:50|171192.9|171102.9|171170.1|171080.1|171192.9|171102.9|171166.3|171076.3|12
1727448120000|2024-09-27 14:42:00|171168.6|171078.6|171151.7|171061.7|171168.6|171078.6|171150.2|171060.2|17
1727448130000|2024-09-27 14:42:10|171148.6|171058.6|171148.3|171058.3|171148.6|171058.6|171140.6|171050.6|10
1727448140000|2024-09-27 14:42:20|171152.1|171062.1|171164.3|171074.3|171166.7|171076.7|171150|171060|11
1727448150000|2024-09-27 14:42:30|171161|171071|171145.6|171055.6|171172|171082|171140.3|171050.3|18
1727448160000|2024-09-27 14:42:40|171145.2|171055.2|171148.3|171058.3|171149.1|171059.1|171145.2|171055.2|11
1727448170000|2024-09-27 14:42:50|171147.9|171057.9|171154.9|171064.9|171154.9|171064.9|171147.3|171057.3|9
1727448180000|2024-09-27 14:43:00|171158.9|171068.9|171161.2|171071.2|171161.2|171071.2|171158.9|171068.9|3
1727448190000|2024-09-27 14:43:10|171163.6|171073.6|171168.8|171078.8|171168.8|171078.8|171162.5|171072.5|3
1727448200000|2024-09-27 14:43:20|171170.8|171080.8|171160.9|171070.9|171170.8|171080.8|171160.9|171070.9|13
1727448210000|2024-09-27 14:43:30|171160.8|171070.8|171160.1|171070.1|171160.8|171070.8|171157.3|171067.3|7
1727448220000|2024-09-27 14:43:40|171160|171070|171158.5|171068.5|171160|171070|171158.5|171068.5|2
1727448230000|2024-09-27 14:43:50|171158.6|171068.6|171164.3|171074.3|171165.7|171075.7|171158.6|171068.6|9
1727448240000|2024-09-27 14:44:00|171159.3|171069.3|171132.4|171042.4|171159.3|171069.3|171132.4|171042.4|14
1727448250000|2024-09-27 14:44:10|171132.5|171042.5|171129.4|171039.4|171135.2|171045.2|171127|171037|18
1727448260000|2024-09-27 14:44:20|171128.3|171038.3|171128.2|171038.2|171145.6|171055.6|171125.4|171035.4|16
1727448270000|2024-09-27 14:44:30|171130.9|171040.9|171101.6|171011.6|171130.9|171040.9|171098.1|171008.1|14
1727448280000|2024-09-27 14:44:40|171096.5|171006.5|171116.1|171026.1|171117.3|171027.3|171090.5|171000.5|19
1727448290000|2024-09-27 14:44:50|171114.6|171024.6|171102.2|171012.2|171116.1|171026.1|171100.2|171010.2|16
1727448300000|2024-09-27 14:45:00|171101.3|171011.3|171093.6|171003.6|171107.3|171017.3|171093.6|171003.6|16
1727448310000|2024-09-27 14:45:10|171093.4|171003.4|171094.4|171004.4|171096.5|171006.5|171092.5|171002.5|8
1727448320000|2024-09-27 14:45:20|171095.9|171005.9|171097.4|171007.4|171105|171015|171095.9|171005.9|14
1727448330000|2024-09-27 14:45:30|171094.8|171004.8|171076.6|170986.6|171094.8|171004.8|171076.6|170986.6|11
1727448340000|2024-09-27 14:45:40|171076.2|170986.2|171076.5|170986.5|171076.5|170986.5|171075.7|170985.7|4
1727448350000|2024-09-27 14:45:50|171073.7|170983.7|171095.8|171005.8|171100.1|171010.1|171073.7|170983.7|12
1727448360000|2024-09-27 14:46:00|171097|171007|171069.6|170979.6|171097|171007|171069.6|170979.6|13
1727448370000|2024-09-27 14:46:10|171068.2|170978.2|171068.6|170978.6|171068.6|170978.6|171066.2|170976.2|6
1727448380000|2024-09-27 14:46:20|171068.5|170978.5|171099.8|171009.8|171101.8|171011.8|171068.5|170978.5|7
1727448390000|2024-09-27 14:46:30|171096.6|171006.6|171097.1|171007.1|171097.3|171007.3|171096.6|171006.6|3
1727448400000|2024-09-27 14:46:40|171099.9|171009.9|171112.7|171022.7|171115.8|171025.8|171099.9|171009.9|10
1727448410000|2024-09-27 14:46:50|171113.9|171023.9|171121.6|171031.6|171123.2|171033.2|171113.9|171023.9|9
1727448420000|2024-09-27 14:47:00|171123.4|171033.4|171130.2|171040.2|171139.5|171049.5|171123.4|171033.4|8
1727448430000|2024-09-27 14:47:10|171124.2|171034.2|171098.7|171008.7|171124.2|171034.2|171098.7|171008.7|12
1727448440000|2024-09-27 14:47:20|171100.6|171010.6|171090.8|171000.8|171100.6|171010.6|171087.8|170997.8|14
1727448450000|2024-09-27 14:47:30|171088.5|170998.5|171097.6|171007.6|171100.9|171010.9|171086.9|170996.9|10
1727448460000|2024-09-27 14:47:40|171113.8|171023.8|171144.1|171054.1|171145.4|171055.4|171113.4|171023.4|18
1727448470000|2024-09-27 14:47:50|171146.3|171056.3|171148|171058|171159|171069|171138.9|171048.9|21
1727448480000|2024-09-27 14:48:00|171147.2|171057.2|171149.6|171059.6|171149.6|171059.6|171144|171054|10
1727448490000|2024-09-27 14:48:10|171147|171057|171155.2|171065.2|171156.7|171066.7|171147|171057|6
1727448500000|2024-09-27 14:48:20|171154.3|171064.3|171152.1|171062.1|171154.8|171064.8|171152.1|171062.1|6
1727448510000|2024-09-27 14:48:30|171153.9|171063.9|171159.8|171069.8|171159.8|171069.8|171149.1|171059.1|9
1727448520000|2024-09-27 14:48:40|171161.5|171071.5|171161.6|171071.6|171163.3|171073.3|171161.5|171071.5|4
1727448530000|2024-09-27 14:48:50|171162.5|171072.5|171180.4|171090.4|171188.7|171098.7|171162.5|171072.5|7
1727448540000|2024-09-27 14:49:00|171182.5|171092.5|171203.6|171113.6|171203.6|171113.6|171182.5|171092.5|19
1727448550000|2024-09-27 14:49:10|171200.6|171110.6|171202.6|171112.6|171207.7|171117.7|171199.2|171109.2|18
1727448560000|2024-09-27 14:49:20|171211.8|171121.8|171212.1|171122.1|171212.1|171122.1|171201.8|171111.8|17
1727448570000|2024-09-27 14:49:30|171209.2|171119.2|171218.8|171128.8|171218.8|171128.8|171206.4|171116.4|17
1727448580000|2024-09-27 14:49:40|171215.8|171125.8|171210.5|171120.5|171215.8|171125.8|171210.5|171120.5|2
1727448590000|2024-09-27 14:49:50|171215.8|171125.8|171210.9|171120.9|171216.6|171126.6|171205|171115|19
1727448600000|2024-09-27 14:50:00|171214|171124|171249.6|171159.6|171255.3|171165.3|171214|171124|19
1727448610000|2024-09-27 14:50:10|171247.2|171157.2|171230.7|171140.7|171249.6|171159.6|171229|171139|21
1727448620000|2024-09-27 14:50:20|171227.2|171137.2|171223.9|171133.9|171227.2|171137.2|171221|171131|15
1727448630000|2024-09-27 14:50:30|171223.7|171133.7|171223.5|171133.5|171225.2|171135.2|171215.4|171125.4|19
1727448640000|2024-09-27 14:50:40|171225.2|171135.2|171222|171132|171226.6|171136.6|171220|171130|16
1727448650000|2024-09-27 14:50:50|171221.5|171131.5|171201.8|171111.8|171221.5|171131.5|171199.2|171109.2|8
1727448660000|2024-09-27 14:51:00|171201.9|171111.9|171183.8|171093.8|171212.4|171122.4|171180.3|171090.3|25
1727448670000|2024-09-27 14:51:10|171225.4|171135.4|171224.9|171134.9|171225.4|171135.4|171220.5|171130.5|9
1727448680000|2024-09-27 14:51:20|171222.3|171132.3|171225.2|171135.2|171227.9|171137.9|171221.6|171131.6|16
1727448690000|2024-09-27 14:51:30|171221.3|171131.3|171178.3|171088.3|171225.2|171135.2|171178.3|171088.3|27
1727448700000|2024-09-27 14:51:40|171190.5|171100.5|171167.5|171077.5|171190.5|171100.5|171164.4|171074.4|20
1727448710000|2024-09-27 14:51:50|171166.7|171076.7|171149.5|171059.5|171168|171078|171149.5|171059.5|10
1727448720000|2024-09-27 14:52:00|171146.7|171056.7|171135.1|171045.1|171149|171059|171133.1|171043.1|16
1727448730000|2024-09-27 14:52:10|171132.7|171042.7|171127.9|171037.9|171135.2|171045.2|171126.3|171036.3|15
1727448740000|2024-09-27 14:52:20|171127.7|171037.7|171107.2|171017.2|171133.7|171043.7|171107.2|171017.2|11
1727448750000|2024-09-27 14:52:30|171105.7|171015.7|171105.9|171015.9|171108.4|171018.4|171101.9|171011.9|14
1727448760000|2024-09-27 14:52:40|171103.7|171013.7|171104|171014|171105.5|171015.5|171103.7|171013.7|4
1727448770000|2024-09-27 14:52:50|171106.3|171016.3|171089.5|170999.5|171106.3|171016.3|171089.5|170999.5|12
1727448780000|2024-09-27 14:53:00|171091.9|171001.9|171088.9|170998.9|171093.7|171003.7|171088.9|170998.9|9
1727448790000|2024-09-27 14:53:10|171089.8|170999.8|171068.6|170978.6|171089.8|170999.8|171068.6|170978.6|13
1727448800000|2024-09-27 14:53:20|171071.1|170981.1|171072.6|170982.6|171072.6|170982.6|171068.9|170978.9|8
1727448810000|2024-09-27 14:53:30|171073|170983|171078.8|170988.8|171078.8|170988.8|171073|170983|8
1727448820000|2024-09-27 14:53:40|171075.3|170985.3|171071.7|170981.7|171075.4|170985.4|171069|170979|6
1727448830000|2024-09-27 14:53:50|171072.5|170982.5|171069.7|170979.7|171072.9|170982.9|171069.7|170979.7|8
1727448840000|2024-09-27 14:54:00|171071.8|170981.8|171069.6|170979.6|171072|170982|171069.6|170979.6|4
1727448850000|2024-09-27 14:54:10|171070.5|170980.5|171070.9|170980.9|171070.9|170980.9|171070.5|170980.5|4
1727448860000|2024-09-27 14:54:20|171071|170981|171071.3|170981.3|171071.3|170981.3|171071|170981|5
1727448870000|2024-09-27 14:54:30|171071.1|170981.1|171070.8|170980.8|171071.1|170981.1|171069|170979|4
1727448880000|2024-09-27 14:54:40|171068.8|170978.8|171068.8|170978.8|171068.8|170978.8|171068.8|170978.8|1
1727448890000|2024-09-27 14:54:50|171068.9|170978.9|171069.1|170979.1|171071.2|170981.2|171068.8|170978.8|7
1727448900000|2024-09-27 14:55:00|171068.9|170978.9|171075.8|170985.8|171075.8|170985.8|171063.5|170973.5|13
1727448910000|2024-09-27 14:55:10|171074.5|170984.5|171063.4|170973.4|171074.5|170984.5|171063.4|170973.4|7
1727448920000|2024-09-27 14:55:20|171063.1|170973.1|171077.2|170987.2|171077.7|170987.7|171063.1|170973.1|11
1727448930000|2024-09-27 14:55:30|171076.4|170986.4|171066.1|170976.1|171076.4|170986.4|171066.1|170976.1|7
1727448940000|2024-09-27 14:55:40|171065.6|170975.6|171064|170974|171065.7|170975.7|171064|170974|5
1727448950000|2024-09-27 14:55:50|171064.4|170974.4|171071.5|170981.5|171071.5|170981.5|171064.4|170974.4|6
1727448960000|2024-09-27 14:56:00|171074.1|170984.1|171077.2|170987.2|171079.3|170989.3|171074.1|170984.1|7
1727448970000|2024-09-27 14:56:10|171076.9|170986.9|171062.5|170972.5|171076.9|170986.9|171062.5|170972.5|10
1727448980000|2024-09-27 14:56:20|171062.7|170972.7|171060.1|170970.1|171062.7|170972.7|171060.1|170970.1|4
1727448990000|2024-09-27 14:56:30|171064.3|170974.3|171065.3|170975.3|171069.7|170979.7|171064.3|170974.3|4
1727449000000|2024-09-27 14:56:40|171047.6|170957.6|171054.5|170964.5|171059.4|170969.4|171047.6|170957.6|10
1727449010000|2024-09-27 14:56:50|171053.9|170963.9|171042.4|170952.4|171056.8|170966.8|171039|170949|12
1727449020000|2024-09-27 14:57:00|171038.3|170948.3|171044.9|170954.9|171047|170957|171038.3|170948.3|9
1727449030000|2024-09-27 14:57:10|171042.3|170952.3|171032.6|170942.6|171042.3|170952.3|171032.6|170942.6|11
1727449040000|2024-09-27 14:57:20|171034|170944|171028.2|170938.2|171040.7|170950.7|171018.4|170928.4|18
1727449050000|2024-09-27 14:57:30|171023.7|170933.7|171035.8|170945.8|171044.3|170954.3|171023.7|170933.7|13
1727449060000|2024-09-27 14:57:40|171037|170947|171071.7|170981.7|171072.7|170982.7|171036.9|170946.9|12
1727449070000|2024-09-27 14:57:50|171072.9|170982.9|171078.6|170988.6|171088.8|170998.8|171071.8|170981.8|13
1727449080000|2024-09-27 14:58:00|171077.1|170987.1|171089.3|170999.3|171092|171002|171077.1|170987.1|14
1727449090000|2024-09-27 14:58:10|171090|171000|171092.7|171002.7|171098|171008|171090|171000|9
1727449100000|2024-09-27 14:58:20|171092.6|171002.6|171084.1|170994.1|171094.3|171004.3|171084.1|170994.1|16
1727449110000|2024-09-27 14:58:30|171083.5|170993.5|171103.5|171013.5|171103.5|171013.5|171083.5|170993.5|10
1727449120000|2024-09-27 14:58:40|171101.6|171011.6|171103.4|171013.4|171103.4|171013.4|171101.6|171011.6|2
1727449130000|2024-09-27 14:58:50|171105.2|171015.2|171104.8|171014.8|171111.7|171021.7|171103.2|171013.2|6
1727449140000|2024-09-27 14:59:00|171102.3|171012.3|171104.7|171014.7|171104.9|171014.9|171101.7|171011.7|5
1727449150000|2024-09-27 14:59:10|171099.8|171009.8|171101.1|171011.1|171101.1|171011.1|171099.8|171009.8|2
1727449160000|2024-09-27 14:59:20|171100.4|171010.4|171101|171011|171101|171011|171095.6|171005.6|8
1727449170000|2024-09-27 14:59:30|171104|171014|171101.1|171011.1|171104|171014|171100.7|171010.7|4
1727449180000|2024-09-27 14:59:40|171104.2|171014.2|171106.5|171016.5|171106.5|171016.5|171104.2|171014.2|2
1727449190000|2024-09-27 14:59:50|171105.6|171015.6|171107.8|171017.8|171107.8|171017.8|171101.6|171011.6|6
1727449200000|2024-09-27 15:00:00|171106.6|171016.6|171112.1|171022.1|171115.7|171025.7|171106.6|171016.6|12
1727449210000|2024-09-27 15:00:10|171115.3|171025.3|171105.4|171015.4|171115.3|171025.3|171105.4|171015.4|5
1727449220000|2024-09-27 15:00:20|171108.9|171018.9|171108.9|171018.9|171108.9|171018.9|171108.9|171018.9|1
1727449230000|2024-09-27 15:00:30|171105.4|171015.4|171106.4|171016.4|171106.6|171016.6|171105.4|171015.4|4
1727449240000|2024-09-27 15:00:40|171107.8|171017.8|171108.4|171018.4|171118|171028|171107.1|171017.1|7
1727449250000|2024-09-27 15:00:50|171107.8|171017.8|171106.7|171016.7|171107.8|171017.8|171104.2|171014.2|7
1727449260000|2024-09-27 15:01:00|171104.6|171014.6|171107.7|171017.7|171108.3|171018.3|171104.5|171014.5|11
1727449270000|2024-09-27 15:01:10|171106|171016|171104|171014|171106.2|171016.2|171104|171014|6
1727449280000|2024-09-27 15:01:20|171111.5|171021.5|171120.9|171030.9|171124.9|171034.9|171111.5|171021.5|6
1727449290000|2024-09-27 15:01:30|171120.8|171030.8|171119.2|171029.2|171121.1|171031.1|171119.2|171029.2|8
1727449300000|2024-09-27 15:01:40|171118.4|171028.4|171118.4|171028.4|171119.1|171029.1|171118.4|171028.4|6
1727449310000|2024-09-27 15:01:50|171118.5|171028.5|171068.7|170978.7|171118.5|171028.5|171068.7|170978.7|13
1727449320000|2024-09-27 15:02:00|171068|170978|171048.6|170958.6|171068|170978|171047.9|170957.9|12
1727449330000|2024-09-27 15:02:10|171051|170961|171049.7|170959.7|171052.7|170962.7|171049.7|170959.7|8
1727449340000|2024-09-27 15:02:20|171048.4|170958.4|171048.3|170958.3|171049.6|170959.6|171045.1|170955.1|5
1727449350000|2024-09-27 15:02:30|171048.4|170958.4|171045|170955|171056.6|170966.6|171041.5|170951.5|15
1727449360000|2024-09-27 15:02:40|171045.8|170955.8|171048|170958|171048.9|170958.9|171045.8|170955.8|9
1727449370000|2024-09-27 15:02:50|171047.2|170957.2|171046.2|170956.2|171049.2|170959.2|171043.2|170953.2|9
1727449380000|2024-09-27 15:03:00|171041.6|170951.6|171049|170959|171051.4|170961.4|171041.6|170951.6|10
1727449390000|2024-09-27 15:03:10|171050.3|170960.3|171110.7|171020.7|171111.3|171021.3|171050.3|170960.3|27
1727449400000|2024-09-27 15:03:20|171110.3|171020.3|171122.7|171032.7|171122.7|171032.7|171109.4|171019.4|19
1727449410000|2024-09-27 15:03:30|171122.1|171032.1|171117.8|171027.8|171130.8|171040.8|171114.1|171024.1|21
1727449420000|2024-09-27 15:03:40|171118.4|171028.4|171121|171031|171121.5|171031.5|171116.8|171026.8|12
1727449430000|2024-09-27 15:03:50|171121.2|171031.2|171123.1|171033.1|171128.6|171038.6|171120.9|171030.9|12
1727449440000|2024-09-27 15:04:00|171121|171031|171115.7|171025.7|171127.4|171037.4|171115.1|171025.1|13
1727449450000|2024-09-27 15:04:10|171115.6|171025.6|171103.1|171013.1|171115.7|171025.7|171098.2|171008.2|13
1727449460000|2024-09-27 15:04:20|171104.1|171014.1|171104.1|171014.1|171106.9|171016.9|171104.1|171014.1|11
1727449470000|2024-09-27 15:04:30|171104.7|171014.7|171101.5|171011.5|171105.2|171015.2|171095|171005|11
1727449480000|2024-09-27 15:04:40|171099.4|171009.4|171106.9|171016.9|171108.2|171018.2|171099.4|171009.4|11
1727449490000|2024-09-27 15:04:50|171107.8|171017.8|171104.3|171014.3|171108.6|171018.6|171102.1|171012.1|10
1727449500000|2024-09-27 15:05:00|171106.4|171016.4|171105.4|171015.4|171107.8|171017.8|171102.4|171012.4|14
1727449510000|2024-09-27 15:05:10|171101.9|171011.9|171104.3|171014.3|171104.3|171014.3|171093.3|171003.3|10
1727449520000|2024-09-27 15:05:20|171107.8|171017.8|171123.6|171033.6|171124.8|171034.8|171107.8|171017.8|7
1727449530000|2024-09-27 15:05:30|171121.6|171031.6|171122.7|171032.7|171124.8|171034.8|171121.3|171031.3|9
1727449540000|2024-09-27 15:05:40|171127|171037|171122.4|171032.4|171127|171037|171120.3|171030.3|4
1727449550000|2024-09-27 15:05:50|171120.3|171030.3|171120.3|171030.3|171120.3|171030.3|171120.3|171030.3|1
1727449560000|2024-09-27 15:06:00|171122.3|171032.3|171127.5|171037.5|171134.2|171044.2|171122.3|171032.3|13
1727449570000|2024-09-27 15:06:10|171122.8|171032.8|171158|171068|171172.9|171082.9|171122.8|171032.8|14
1727449580000|2024-09-27 15:06:20|171157.6|171067.6|171144.3|171054.3|171158|171068|171144.3|171054.3|13
1727449590000|2024-09-27 15:06:30|171143.8|171053.8|171139.8|171049.8|171145|171055|171139.3|171049.3|13
1727449600000|2024-09-27 15:06:40|171140.8|171050.8|171148.7|171058.7|171148.7|171058.7|171140.8|171050.8|9
1727449610000|2024-09-27 15:06:50|171146.1|171056.1|171146|171056|171148.7|171058.7|171146|171056|11
1727449620000|2024-09-27 15:07:00|171143.5|171053.5|171148.1|171058.1|171148.1|171058.1|171143.5|171053.5|4
1727449630000|2024-09-27 15:07:10|171150.7|171060.7|171134.9|171044.9|171153.2|171063.2|171129|171039|12
1727449640000|2024-09-27 15:07:20|171135.9|171045.9|171136.3|171046.3|171136.3|171046.3|171135.9|171045.9|4
1727449650000|2024-09-27 15:07:30|171136.2|171046.2|171147.3|171057.3|171149.5|171059.5|171136.2|171046.2|13
1727449660000|2024-09-27 15:07:40|171149.1|171059.1|171147.6|171057.6|171175.6|171059.2|171145.5|171043.8|10
1727449670000|2024-09-27 15:07:50|171166.2|171076.2|171165.7|171075.7|171166.2|171076.2|171165.7|171075.7|3
1727449680000|2024-09-27 15:08:00|171150.9|171060.9|171150.3|171060.3|171156.2|171066.2|171147.6|171057.6|15
1727449690000|2024-09-27 15:08:10|171151.8|171061.8|171152.2|171062.2|171153.3|171063.3|171148.9|171058.9|8
1727449700000|2024-09-27 15:08:20|171154.6|171064.6|171171.7|171081.7|171171.7|171081.7|171149.2|171059.2|13
1727449710000|2024-09-27 15:08:30|171171.9|171081.9|171170.6|171080.6|171171.9|171081.9|171160.9|171070.9|14
1727449720000|2024-09-27 15:08:40|171168.9|171078.9|171139.2|171049.2|171171.9|171081.9|171137.2|171047.2|16
1727449730000|2024-09-27 15:08:50|171139.5|171049.5|171140.9|171050.9|171140.9|171050.9|171137.9|171047.9|9
1727449740000|2024-09-27 15:09:00|171141.8|171051.8|171144.8|171054.8|171146.8|171056.8|171140.9|171050.9|11
1727449750000|2024-09-27 15:09:10|171142.8|171052.8|171132.9|171042.9|171142.8|171052.8|171129.8|171039.8|11
1727449760000|2024-09-27 15:09:20|171133.4|171043.4|171130.4|171040.4|171139.4|171049.4|171127.5|171037.5|15
1727449770000|2024-09-27 15:09:30|171130.3|171040.3|171132.1|171042.1|171132.3|171042.3|171127.8|171037.8|11
1727449780000|2024-09-27 15:09:40|171131.6|171041.6|171123|171033|171131.6|171041.6|171122.4|171032.4|7
1727449790000|2024-09-27 15:09:50|171123.1|171033.1|171125.3|171035.3|171126.2|171036.2|171121.4|171031.4|14
1727449800000|2024-09-27 15:10:00|171122.2|171032.2|171123.3|171033.3|171127.5|171037.5|171117.1|171027.1|20
1727449810000|2024-09-27 15:10:10|171121.7|171031.7|171124|171034|171124.6|171034.6|171120.4|171030.4|14
1727449820000|2024-09-27 15:10:20|171121.9|171031.9|171122.3|171032.3|171131.8|171041.8|171120.7|171030.7|12
1727449830000|2024-09-27 15:10:30|171121|171031|171060.5|170970.5|171121.2|171031.2|171048.8|170958.8|17
1727449840000|2024-09-27 15:10:40|171061.3|170971.3|171051.3|170961.3|171064.5|170974.5|171051|170961|15
1727449850000|2024-09-27 15:10:50|171052.5|170962.5|171043.7|170953.7|171052.5|170962.5|171038.6|170948.6|16
1727449860000|2024-09-27 15:11:00|171045.4|170955.4|171044.8|170954.8|171046.3|170956.3|171039.1|170949.1|20
1727449870000|2024-09-27 15:11:10|171040.7|170950.7|171027.3|170937.3|171042.6|170952.6|171026.2|170936.2|16
1727449880000|2024-09-27 15:11:20|171027.4|170937.4|171026.4|170936.4|171027.5|170937.5|171026.4|170936.4|3
1727449890000|2024-09-27 15:11:30|171026.5|170936.5|171036.8|170946.8|171038|170948|171021.3|170931.3|11
1727449900000|2024-09-27 15:11:40|171037|170947|171027.8|170937.8|171038.8|170948.8|171027.8|170937.8|11
1727449910000|2024-09-27 15:11:50|171026.8|170936.8|171008.3|170918.3|171026.8|170936.8|171001.8|170911.8|19
1727449920000|2024-09-27 15:12:00|171010.8|170920.8|171001.2|170911.2|171019.9|170929.9|171000.7|170910.7|13
1727449930000|2024-09-27 15:12:10|171000.5|170910.5|170995.8|170905.8|171000.5|170910.5|170995.8|170905.8|9
1727449940000|2024-09-27 15:12:20|170996.1|170906.1|170998|170908|171001.6|170911.6|170996|170906|12
1727449950000|2024-09-27 15:12:30|170998.9|170908.9|170983.8|170893.8|170998.9|170908.9|170983.8|170893.8|12
1727449960000|2024-09-27 15:12:40|170984.9|170894.9|170982.5|170892.5|170984.9|170894.9|170982.5|170892.5|4
1727449970000|2024-09-27 15:12:50|170983.9|170893.9|170985.5|170895.5|170987.9|170897.9|170983.9|170893.9|9
1727449980000|2024-09-27 15:13:00|170986.6|170896.6|170995.2|170905.2|170998.5|170908.5|170985.1|170895.1|14
1727449990000|2024-09-27 15:13:10|170995.1|170905.1|170990.3|170900.3|170998.7|170908.7|170990.3|170900.3|7
1727450000000|2024-09-27 15:13:20|170975.9|170885.9|170976.9|170886.9|170980.8|170890.8|170975.9|170885.9|4
1727450010000|2024-09-27 15:13:30|170977|170887|170981|170891|170981|170891|170976.1|170886.1|4
1727450020000|2024-09-27 15:13:40|170975.9|170885.9|170975.3|170885.3|170975.9|170885.9|170975.3|170885.3|3
1727450030000|2024-09-27 15:13:50|170975.5|170885.5|170993.7|170903.7|170993.7|170903.7|170972.9|170882.9|10
1727450040000|2024-09-27 15:14:00|170993|170903|170995.4|170905.4|170997.6|170907.6|170989.1|170899.1|12
1727450050000|2024-09-27 15:14:10|170997|170907|170996.1|170906.1|170997|170907|170995.3|170905.3|7
1727450060000|2024-09-27 15:14:20|170994.8|170904.8|170997.6|170907.6|171000.3|170910.3|170989.4|170899.4|13
1727450070000|2024-09-27 15:14:30|171001.8|170911.8|171044.4|170954.4|171045.6|170955.6|171001.5|170911.5|22
1727450080000|2024-09-27 15:14:40|171044.7|170954.7|171074|170984|171075.6|170985.6|171044.7|170954.7|7
1727450100000|2024-09-27 15:15:00|171088.5|170998.5|171077.6|170987.6|171088.5|170998.5|171077.6|170987.6|10
1727450110000|2024-09-27 15:15:10|171073.5|170983.5|171078.8|170988.8|171079.7|170989.7|171069|170979|13
1727450120000|2024-09-27 15:15:20|171075.8|170985.8|171115.9|171025.9|171115.9|171025.9|171074.9|170984.9|18
1727450130000|2024-09-27 15:15:30|171115.8|171025.8|171123.1|171033.1|171125.9|171035.9|171105.7|171015.7|26
1727450140000|2024-09-27 15:15:40|171119.6|171029.6|171104|171014|171119.6|171029.6|171102.8|171012.8|14
1727450150000|2024-09-27 15:15:50|171105.4|171015.4|171105.8|171015.8|171118.1|171028.1|171104.1|171014.1|15
1727450160000|2024-09-27 15:16:00|171108.8|171018.8|171109.5|171019.5|171119.1|171029.1|171103|171013|20
1727450170000|2024-09-27 15:16:10|171119.7|171029.7|171108.8|171018.8|171147.2|171040.5|171102.4|171012.4|15
1727450180000|2024-09-27 15:16:20|171106.7|171016.7|171167.2|171077.2|171169.4|171079.4|171101.5|171011.5|25
1727450190000|2024-09-27 15:16:30|171169.6|171079.6|171154.7|171064.7|171169.6|171079.6|171153.9|171063.9|8
1727450200000|2024-09-27 15:16:40|171160.3|171070.3|171148.7|171058.7|171160.3|171070.3|171145.9|171055.9|10
1727450210000|2024-09-27 15:16:50|171150.1|171060.1|171114.1|171024.1|171150.1|171060.1|171114.1|171024.1|16
1727450220000|2024-09-27 15:17:00|171115.5|171025.5|171093.3|171003.3|171115.5|171025.5|171092.6|171002.6|18
1727450230000|2024-09-27 15:17:10|171095.1|171005.1|171091.1|171001.1|171098.1|171008.1|171091.1|171001.1|11
1727450240000|2024-09-27 15:17:20|171090.6|171000.6|171086|170996|171090.6|171000.6|171084.1|170994.1|9
1727450250000|2024-09-27 15:17:30|171084.7|170994.7|171076.1|170986.1|171084.7|170994.7|171070.5|170980.5|12
1727450260000|2024-09-27 15:17:40|171074.4|170984.4|171083.2|170993.2|171086.3|170996.3|171073|170983|10
1727450270000|2024-09-27 15:17:50|171082.7|170992.7|171091.9|171001.9|171091.9|171001.9|171082.7|170992.7|5
1727450280000|2024-09-27 15:18:00|171093.7|171003.7|171102.5|171012.5|171104.8|171014.8|171093|171003|13
1727450290000|2024-09-27 15:18:10|171100.1|171010.1|171106.4|171016.4|171106.4|171016.4|171100.1|171010.1|7
1727450300000|2024-09-27 15:18:20|171106.5|171016.5|171106.7|171016.7|171106.8|171016.8|171105.9|171015.9|6
1727450310000|2024-09-27 15:18:30|171106.5|171016.5|171105.3|171015.3|171106.5|171016.5|171096.5|171006.5|12
1727450320000|2024-09-27 15:18:40|171098.7|171008.7|171100.5|171010.5|171101.2|171011.2|171098.7|171008.7|7
1727450330000|2024-09-27 15:18:50|171100|171010|171096.1|171006.1|171102.9|171012.9|171096.1|171006.1|8
1727450340000|2024-09-27 15:19:00|171097|171007|171111|171021|171111.8|171021.8|171096.1|171006.1|12
1727450350000|2024-09-27 15:19:10|171048.5|170958.5|171064|170974|171065.4|170975.4|171048.5|170958.5|17
1727450360000|2024-09-27 15:19:20|171065.1|170975.1|171052.3|170962.3|171070.3|170980.3|171049.6|170959.6|22
1727450370000|2024-09-27 15:19:30|171050.9|170960.9|171053.2|170963.2|171054.2|170964.2|171047|170957|5
1727450380000|2024-09-27 15:19:40|171051.9|170961.9|171050.6|170960.6|171052.3|170962.3|171044.3|170954.3|11
1727450390000|2024-09-27 15:19:50|171018|170928|171001.9|170871.9|171025.4|170935.4|170994.1|170871.9|20
1727450400000|2024-09-27 15:20:00|171005.9|170875.9|171002.8|170872.8|171012.6|170896.3|170972.3|170863.6|20
1727450410000|2024-09-27 15:20:10|170999.5|170869.5|170979.2|170889.2|171007.9|170903.5|170975.1|170869.5|21
1727450420000|2024-09-27 15:20:20|170978.5|170888.5|170927.9|170837.9|170980.4|170890.4|170927.9|170837.9|16
1727450430000|2024-09-27 15:20:30|170921|170831|170937.1|170807.1|170946.3|170837.1|170921|170807.1|14
1727450440000|2024-09-27 15:20:40|170937.7|170807.7|170877.6|170787.6|170940|170810|170877.5|170758.2|23
1727450450000|2024-09-27 15:20:50|170879.3|170789.3|170889.7|170799.7|170892.8|170802.8|170879.3|170789.3|16
1727450460000|2024-09-27 15:21:00|170891.2|170801.2|170883.7|170753.7|170909.3|170801.2|170882|170752|15
1727450470000|2024-09-27 15:21:10|170881.2|170751.2|170876.7|170746.7|170881.9|170771.4|170861.4|170741.9|18
1727450480000|2024-09-27 15:21:20|170876.2|170746.2|170848.5|170718.5|170879.8|170749.8|170837.7|170707.7|13
1727450490000|2024-09-27 15:21:30|170850.2|170720.2|170841.3|170751.3|170861.4|170751.3|170841.3|170720.1|8
1727450500000|2024-09-27 15:21:40|170844.8|170754.8|170867.9|170777.9|170868.1|170778.1|170844.8|170754.8|15
1727450510000|2024-09-27 15:21:50|170890|170800|170869.5|170779.5|170891.9|170801.9|170869.5|170779.5|20
1727450520000|2024-09-27 15:22:00|170871.2|170781.2|170861.3|170771.3|170871.7|170781.7|170860.1|170770.1|9
1727450530000|2024-09-27 15:22:10|170863.5|170773.5|170874.1|170784.1|170874.1|170784.1|170861.2|170771.2|13
1727450540000|2024-09-27 15:22:20|170874.9|170784.9|170894.4|170804.4|170897.7|170807.7|170873.7|170783.7|6
1727450550000|2024-09-27 15:22:30|170895.4|170805.4|170879.1|170789.1|170895.4|170805.4|170873.8|170783.8|7
1727450560000|2024-09-27 15:22:40|170882.4|170792.4|170864.9|170774.9|170883.8|170793.8|170861.9|170771.9|10
1727450570000|2024-09-27 15:22:50|170865|170775|170864.1|170774.1|170865.9|170775.9|170864.1|170774.1|8
1727450580000|2024-09-27 15:23:00|170867|170777|170873|170783|170873|170783|170867|170777|6
1727450590000|2024-09-27 15:23:10|170874.9|170784.9|170895.3|170805.3|170895.3|170805.3|170874.9|170784.9|11
1727450600000|2024-09-27 15:23:20|170893.2|170803.2|170912.8|170822.8|170912.8|170822.8|170879.2|170789.2|12
1727450610000|2024-09-27 15:23:30|170914.1|170824.1|170861.7|170731.7|170924.2|170824.1|170857.1|170727.1|20
1727450620000|2024-09-27 15:23:40|170857.3|170727.3|170864.3|170734.3|170869.9|170739.9|170855.2|170725.2|12
1727450630000|2024-09-27 15:23:50|170861.2|170731.2|170859.4|170769.4|170870.9|170769.4|170852.5|170731.2|11
1727450640000|2024-09-27 15:24:00|170854.7|170764.7|170859.5|170769.5|170867.7|170777.7|170853.7|170763.7|17
1727450650000|2024-09-27 15:24:10|170858.5|170768.5|170869.2|170779.2|170870.9|170780.9|170858.5|170768.5|16
1727450660000|2024-09-27 15:24:20|170870.6|170780.6|170868.3|170778.3|170870.6|170780.6|170865|170775|7
1727450670000|2024-09-27 15:24:30|170870|170780|170931|170841|170931|170841|170870|170780|19
1727450680000|2024-09-27 15:24:40|170927|170837|170876.9|170786.9|170927|170837|170874.3|170784.3|23
1727450690000|2024-09-27 15:24:50|170875|170785|170902.7|170812.7|170902.7|170812.7|170875|170785|14
1727450700000|2024-09-27 15:25:00|170901.9|170811.9|170895.4|170805.4|170910.1|170820.1|170893.1|170803.1|25
1727450710000|2024-09-27 15:25:10|170889.9|170799.9|170873.1|170783.1|170891.5|170801.5|170873.1|170783.1|16
1727450720000|2024-09-27 15:25:20|170878.9|170788.9|170875.2|170785.2|170878.9|170788.9|170874|170784|5
1727450730000|2024-09-27 15:25:30|170879.5|170789.5|170877.9|170787.9|170879.5|170789.5|170872.2|170782.2|5
1727450740000|2024-09-27 15:25:40|170876|170786|170891|170801|170891.4|170801.4|170876|170786|13
1727450750000|2024-09-27 15:25:50|170899.8|170769.8|170877.5|170787.5|170899.8|170787.5|170877.2|170768.8|5
1727450760000|2024-09-27 15:26:00|170878.7|170788.7|170905.1|170775.1|170909.5|170794.8|170878.4|170774.2|11
1727450770000|2024-09-27 15:26:10|170903.8|170773.8|170896.9|170766.9|170905.1|170775.1|170896.9|170766.9|7
1727450780000|2024-09-27 15:26:20|170893.3|170763.3|170893.3|170763.3|170893.3|170763.3|170893.3|170763.3|1
1727450790000|2024-09-27 15:26:30|170896.9|170766.9|170896.9|170766.9|170896.9|170766.9|170896.9|170766.9|1
1727450800000|2024-09-27 15:26:40|170869.7|170779.7|170875.2|170785.2|170882.8|170792.8|170869.7|170779.7|5
1727450810000|2024-09-27 15:26:50|170872.9|170782.9|170872.9|170782.9|170872.9|170782.9|170872.9|170782.9|1
1727450820000|2024-09-27 15:27:00|170871.8|170781.8|170814.6|170684.6|170871.8|170781.8|170798.7|170684.6|16
1727450830000|2024-09-27 15:27:10|170812.9|170682.9|170795.1|170665.1|170815.4|170685.4|170771.9|170661.4|17
1727450840000|2024-09-27 15:27:20|170793.4|170663.4|170812|170682|170813.2|170702.6|170761.9|170660.9|22
1727450850000|2024-09-27 15:27:30|170807.8|170677.8|170802|170672|170807.8|170677.8|170802|170672|6
1727450860000|2024-09-27 15:27:40|170803.9|170673.9|170802.1|170672.1|170805.1|170695|170776.4|170669.2|19
1727450870000|2024-09-27 15:27:50|170799.4|170669.4|170789.9|170699.9|170805.1|170702.2|170785.6|170669.4|16
1727450880000|2024-09-27 15:28:00|170786|170696|170784.3|170694.3|170791.1|170701.1|170782.6|170692.6|7
1727450890000|2024-09-27 15:28:10|170785.9|170695.9|170804.6|170714.6|170806.3|170716.3|170785.4|170695.4|11
1727450900000|2024-09-27 15:28:20|170801.3|170711.3|170799.2|170709.2|170804.6|170714.6|170788.6|170698.6|12
1727450910000|2024-09-27 15:28:30|170798.3|170708.3|170799.4|170709.4|170801.5|170711.5|170786|170696|14
1727450920000|2024-09-27 15:28:40|170798.9|170708.9|170797.6|170707.6|170799.3|170709.3|170791.4|170701.4|11
1727450930000|2024-09-27 15:28:50|170798.6|170708.6|170789.4|170699.4|170798.6|170708.6|170786.1|170696.1|14
1727450940000|2024-09-27 15:29:00|170786.7|170696.7|170783|170693|170787.7|170697.7|170782.1|170692.1|10
1727450950000|2024-09-27 15:29:10|170783.4|170693.4|170776.8|170686.8|170783.5|170693.5|170775.6|170685.6|10
1727450960000|2024-09-27 15:29:20|170776.5|170686.5|170786.4|170656.4|170787.7|170686.5|170768|170652.2|9
1727450970000|2024-09-27 15:29:30|170786.8|170656.8|170786.8|170656.8|170786.8|170656.8|170786.8|170656.8|1
1727450980000|2024-09-27 15:29:40|170784.8|170654.8|170764.9|170674.9|170784.8|170674.9|170760.8|170654.8|5
1727450990000|2024-09-27 15:29:50|170765.9|170675.9|170763.3|170673.3|170765.9|170675.9|170763.3|170673.3|4
1727451000000|2024-09-27 15:30:00|170761.6|170671.6|170766.1|170676.1|170776.7|170686.7|170754.5|170664.5|14
1727451010000|2024-09-27 15:30:10|170769.8|170679.8|170771.2|170681.2|170773.4|170683.4|170764.5|170674.5|13
1727451020000|2024-09-27 15:30:20|170771.7|170681.7|170771.2|170681.2|170771.7|170681.7|170771.2|170681.2|2
1727451030000|2024-09-27 15:30:30|170773.7|170683.7|170775.6|170685.6|170781.3|170691.3|170771.2|170681.2|6
1727451040000|2024-09-27 15:30:40|170776.7|170686.7|170790.2|170700.2|170792.8|170702.8|170775.6|170685.6|9
1727451050000|2024-09-27 15:30:50|170789.8|170699.8|170788.8|170698.8|170789.9|170699.9|170787.7|170697.7|5
1727451060000|2024-09-27 15:31:00|170784.2|170694.2|170793.8|170703.8|170793.8|170703.8|170784.2|170694.2|6
1727451070000|2024-09-27 15:31:10|170791.7|170701.7|170789.9|170699.9|170793.8|170703.8|170786.2|170696.2|8
1727451080000|2024-09-27 15:31:20|170789.7|170699.7|170784.6|170694.6|170789.7|170699.7|170783.3|170693.3|8
1727451090000|2024-09-27 15:31:30|170782.8|170692.8|170793.1|170703.1|170793.1|170703.1|170781.6|170691.6|6
1727451100000|2024-09-27 15:31:40|170792.7|170702.7|170798.1|170708.1|170800.1|170710.1|170792|170702|5
1727451110000|2024-09-27 15:31:50|170811.2|170721.2|170800.4|170710.4|170811.2|170721.2|170798.2|170708.2|7
1727451120000|2024-09-27 15:32:00|170800.5|170710.5|170799|170709|170800.5|170710.5|170798.6|170708.6|6
1727451130000|2024-09-27 15:32:10|170798.2|170708.2|170799.6|170709.6|170799.6|170709.6|170796|170706|8
1727451140000|2024-09-27 15:32:20|170799.2|170709.2|170789.3|170699.3|170799.2|170709.2|170784.6|170694.6|11
1727451150000|2024-09-27 15:32:30|170785.8|170695.8|170797.3|170707.3|170797.5|170707.5|170785.3|170695.3|14
1727451160000|2024-09-27 15:32:40|170798.1|170708.1|170806.1|170716.1|170806.1|170716.1|170797.6|170707.6|7
1727451170000|2024-09-27 15:32:50|170806.9|170716.9|170794|170704|170806.9|170716.9|170794|170704|10
1727451180000|2024-09-27 15:33:00|170801|170711|170802.2|170712.2|170804.1|170714.1|170798.2|170708.2|8
1727451190000|2024-09-27 15:33:10|170801.2|170711.2|170803.5|170713.5|170803.5|170713.5|170801.2|170711.2|6
1727451200000|2024-09-27 15:33:20|170803.6|170713.6|170800.5|170710.5|170806|170716|170799.1|170709.1|9
1727451210000|2024-09-27 15:33:30|170801.5|170711.5|170802.7|170712.7|170802.7|170712.7|170800.5|170710.5|7
1727451220000|2024-09-27 15:33:40|170801.3|170711.3|170824.9|170734.9|170824.9|170734.9|170800.7|170710.7|6
1727451240000|2024-09-27 15:34:00|170826.3|170736.3|170825.5|170735.5|170826.3|170736.3|170825.5|170735.5|2
1727451250000|2024-09-27 15:34:10|170824.9|170734.9|170822|170732|170826.4|170736.4|170816|170726|9
1727451260000|2024-09-27 15:34:20|170822.6|170732.6|170810.4|170720.4|170822.6|170732.6|170810.4|170720.4|12
1727451270000|2024-09-27 15:34:30|170773.7|170683.7|170773|170683|170776.5|170686.5|170772.8|170682.8|9
1727451280000|2024-09-27 15:34:40|170772.7|170682.7|170772.6|170682.6|170772.7|170682.7|170772.4|170682.4|3
1727451290000|2024-09-27 15:34:50|170773.6|170683.6|170775.7|170685.7|170775.7|170685.7|170773.6|170683.6|3
1727451300000|2024-09-27 15:35:00|170773.9|170683.9|170774.1|170684.1|170775.7|170685.7|170773.8|170683.8|4
1727451310000|2024-09-27 15:35:10|170774|170684|170775.9|170685.9|170775.9|170685.9|170769.1|170679.1|5
1727451320000|2024-09-27 15:35:20|170779.4|170689.4|170793|170703|170794.2|170704.2|170779.4|170689.4|9
1727451330000|2024-09-27 15:35:30|170793.2|170703.2|170778.9|170688.9|170793.3|170703.3|170778.1|170688.1|4
1727451340000|2024-09-27 15:35:40|170779.8|170689.8|170782.4|170692.4|170783.6|170693.6|170779.8|170689.8|5
1727451350000|2024-09-27 15:35:50|170781.4|170691.4|170774.1|170684.1|170781.4|170691.4|170770.4|170680.4|8
1727451360000|2024-09-27 15:36:00|170772|170682|170768.4|170678.4|170772.6|170682.6|170763.7|170673.7|13
1727451370000|2024-09-27 15:36:10|170776.4|170686.4|170788|170698|170788|170698|170774.8|170684.8|9
1727451380000|2024-09-27 15:36:20|170789.1|170699.1|170799.6|170709.6|170803.1|170713.1|170789.1|170699.1|16
1727451390000|2024-09-27 15:36:30|170801|170711|170806.6|170716.6|170807.4|170717.4|170797.9|170707.9|12
1727451400000|2024-09-27 15:36:40|170811.1|170721.1|170808.4|170718.4|170811.1|170721.1|170807.3|170717.3|7
1727451410000|2024-09-27 15:36:50|170809.4|170719.4|170810.6|170720.6|170810.6|170720.6|170809.4|170719.4|4
1727451420000|2024-09-27 15:37:00|170811.1|170721.1|170798.4|170708.4|170811.7|170721.7|170792.5|170702.5|10
1727451430000|2024-09-27 15:37:10|170792.3|170702.3|170790.5|170700.5|170792.4|170702.4|170786.6|170696.6|13
1727451440000|2024-09-27 15:37:20|170787.4|170697.4|170792.4|170702.4|170792.4|170702.4|170785.2|170695.2|6
1727451450000|2024-09-27 15:37:30|170796|170706|170803.6|170713.6|170803.6|170713.6|170795.3|170705.3|12
1727451460000|2024-09-27 15:37:40|170803.7|170713.7|170830.9|170740.9|170835.1|170745.1|170803.7|170713.7|15
1727451470000|2024-09-27 15:37:50|170832.5|170742.5|170833.4|170743.4|170833.4|170743.4|170831.6|170741.6|5
1727451480000|2024-09-27 15:38:00|170831.9|170741.9|170837.9|170747.9|170837.9|170747.9|170831.9|170741.9|5
1727451490000|2024-09-27 15:38:10|170837.6|170747.6|170839|170749|170839|170749|170837.6|170747.6|3
1727451500000|2024-09-27 15:38:20|170839.1|170749.1|170861.5|170771.5|170861.5|170771.5|170839.1|170749.1|10
1727451510000|2024-09-27 15:38:30|170861.8|170771.8|170879.5|170789.5|170881.5|170791.5|170861.8|170771.8|10
1727451520000|2024-09-27 15:38:40|170881.4|170791.4|170876.7|170786.7|170881.9|170791.9|170876.3|170786.3|19
1727451530000|2024-09-27 15:38:50|170876.3|170786.3|170882.9|170792.9|170883.6|170793.6|170871.9|170781.9|17
1727451540000|2024-09-27 15:39:00|170881.5|170791.5|170866.9|170776.9|170882.9|170792.9|170866.3|170776.3|13
1727451550000|2024-09-27 15:39:10|170867|170777|170868.9|170778.9|170868.9|170778.9|170866.9|170776.9|3
1727451560000|2024-09-27 15:39:20|170870.4|170780.4|170880.7|170790.7|170881.3|170791.3|170870.4|170780.4|9
1727451570000|2024-09-27 15:39:30|170882.4|170792.4|170888.6|170798.6|170890.4|170800.4|170881|170791|11
1727451580000|2024-09-27 15:39:40|170888.8|170798.8|170899|170809|170912.6|170822.6|170887.6|170797.6|16
1727451590000|2024-09-27 15:39:50|170902.3|170812.3|170899.9|170809.9|170902.3|170812.3|170898.5|170808.5|8
1727451600000|2024-09-27 15:40:00|170898.2|170808.2|170910.1|170820.1|170911.7|170821.7|170898.2|170808.2|19
1727451610000|2024-09-27 15:40:10|170911.2|170821.2|170929.1|170839.1|170932.9|170842.9|170911.2|170821.2|10
1727451620000|2024-09-27 15:40:20|170930.8|170840.8|170934.4|170844.4|170934.4|170844.4|170928.8|170838.8|11
1727451630000|2024-09-27 15:40:30|170929.7|170839.7|170934.6|170844.6|170934.7|170844.7|170929.7|170839.7|9
1727451640000|2024-09-27 15:40:40|170931.3|170841.3|170935|170845|170936.2|170846.2|170930.2|170840.2|12
1727451650000|2024-09-27 15:40:50|170936.2|170846.2|170935.7|170845.7|170936.2|170846.2|170934.7|170844.7|8
1727451660000|2024-09-27 15:41:00|170936.9|170846.9|170938.4|170848.4|170944|170854|170936.7|170846.7|12
1727451670000|2024-09-27 15:41:10|170935.6|170845.6|170940.2|170850.2|170940.2|170850.2|170935.6|170845.6|8
1727451680000|2024-09-27 15:41:20|170938.6|170848.6|170937.5|170847.5|170940.3|170850.3|170936.8|170846.8|7
1727451690000|2024-09-27 15:41:30|170938.3|170848.3|170937.7|170847.7|170939.7|170849.7|170931.3|170841.3|8
1727451700000|2024-09-27 15:41:40|170934.6|170844.6|170936.7|170846.7|170937.7|170847.7|170934.6|170844.6|4
1727451710000|2024-09-27 15:41:50|170937.8|170847.8|170912.1|170822.1|170939.9|170849.9|170903.4|170813.4|12
1727451720000|2024-09-27 15:42:00|170912|170822|170905.8|170815.8|170912|170822|170904|170814|6
1727451730000|2024-09-27 15:42:10|170899.7|170809.7|170908.9|170818.9|170910|170820|170899.7|170809.7|13
1727451740000|2024-09-27 15:42:20|170906.3|170816.3|170904.7|170814.7|170906.4|170816.4|170899|170809|13
1727451750000|2024-09-27 15:42:30|170906.3|170816.3|170903.6|170813.6|170906.3|170816.3|170894.1|170804.1|18
1727451760000|2024-09-27 15:42:40|170902.8|170812.8|170903.2|170813.2|170904.6|170814.6|170901.6|170811.6|8
1727451770000|2024-09-27 15:42:50|170901.9|170811.9|170890.3|170800.3|170901.9|170811.9|170884.7|170794.7|14
1727451780000|2024-09-27 15:43:00|170891.8|170801.8|170896.6|170806.6|170896.9|170806.9|170891.8|170801.8|7
1727451790000|2024-09-27 15:43:10|170896.2|170806.2|170887|170797|170896.2|170806.2|170886|170796|12
1727451800000|2024-09-27 15:43:20|170885.9|170795.9|170900.7|170810.7|170902.5|170812.5|170885.9|170795.9|13
1727451810000|2024-09-27 15:43:30|170901.7|170811.7|170904.8|170814.8|170906.3|170816.3|170899|170809|13
1727451820000|2024-09-27 15:43:40|170906.1|170816.1|170907.3|170817.3|170907.7|170817.7|170905.1|170815.1|8
1727451830000|2024-09-27 15:43:50|170907.7|170817.7|170913.6|170823.6|170913.6|170823.6|170902.4|170812.4|9
1727451840000|2024-09-27 15:44:00|170912|170822|170904|170814|170912|170822|170904|170814|5
1727451850000|2024-09-27 15:44:10|170901.4|170811.4|170913.8|170823.8|170917.4|170827.4|170887.7|170797.7|12
1727451860000|2024-09-27 15:44:20|170912.4|170822.4|170912.5|170822.5|170914.8|170824.8|170910|170820|15
1727451870000|2024-09-27 15:44:30|170911.1|170821.1|170913.8|170823.8|170918.8|170828.8|170909.4|170819.4|12
1727451880000|2024-09-27 15:44:40|170913.3|170823.3|170929.9|170839.9|170932|170842|170913.3|170823.3|16
1727451890000|2024-09-27 15:44:50|170929.8|170839.8|170922.5|170832.5|170929.8|170839.8|170918.9|170828.9|13
1727451900000|2024-09-27 15:45:00|170915.8|170825.8|170906.5|170816.5|170915.8|170825.8|170906.5|170816.5|7
1727451910000|2024-09-27 15:45:10|170904.8|170814.8|170908.2|170818.2|170908.2|170818.2|170896.2|170806.2|16
1727451920000|2024-09-27 15:45:20|170910.8|170820.8|170911.2|170821.2|170911.2|170821.2|170910.8|170820.8|2
1727451930000|2024-09-27 15:45:30|170911.1|170821.1|170910.8|170820.8|170911.1|170821.1|170910.8|170820.8|2
1727451940000|2024-09-27 15:45:40|170910.9|170820.9|170921.9|170831.9|170927.2|170837.2|170910.1|170820.1|10
1727451950000|2024-09-27 15:45:50|170923.4|170833.4|170929.4|170839.4|170929.4|170839.4|170923.4|170833.4|4
1727451960000|2024-09-27 15:46:00|170933.7|170843.7|170962.1|170832.1|170965.4|170843.7|170933.7|170831.3|8
1727451970000|2024-09-27 15:46:10|170962.3|170832.3|170975.1|170845.1|170975.1|170845.1|170962.3|170832.3|7
1727451980000|2024-09-27 15:46:20|170971.6|170841.6|170969|170879|171002.8|170886|170969|170841.6|11
1727451990000|2024-09-27 15:46:30|170969.1|170879.1|170962.4|170872.4|170980.9|170890.9|170960.3|170870.3|11
1727452000000|2024-09-27 15:46:40|170962.2|170872.2|170970.6|170840.6|170975.4|170873.9|170950.3|170840.6|15
1727452010000|2024-09-27 15:46:50|170968|170838|170955.3|170825.3|170968|170838|170953.5|170823.5|8
1727452020000|2024-09-27 15:47:00|170956|170826|170928.9|170838.9|170960.5|170841.7|170928.9|170817.1|11
1727452030000|2024-09-27 15:47:10|170929.7|170839.7|170937.1|170847.1|170938.9|170848.9|170924.7|170834.7|9
1727452040000|2024-09-27 15:47:20|170938.5|170848.5|170937|170847|170938.5|170848.5|170937|170847|3
1727452050000|2024-09-27 15:47:30|170936.9|170846.9|170940|170850|170940|170850|170936.9|170846.9|2
1727452060000|2024-09-27 15:47:40|170935.6|170845.6|170939.9|170849.9|170942|170852|170933.1|170843.1|6
1727452070000|2024-09-27 15:47:50|170942.2|170852.2|170939.1|170849.1|170942.2|170852.2|170933.1|170843.1|8
1727452080000|2024-09-27 15:48:00|170938.4|170848.4|170935.4|170845.4|170938.4|170848.4|170926.4|170836.4|9
1727452090000|2024-09-27 15:48:10|170937.2|170847.2|170938.9|170848.9|170938.9|170848.9|170934|170844|11
1727452100000|2024-09-27 15:48:20|170935.8|170845.8|170933.5|170843.5|170938.7|170848.7|170933.5|170843.5|5
1727452110000|2024-09-27 15:48:30|170933.4|170843.4|170933.4|170843.4|170933.4|170843.4|170933.4|170843.4|1
1727452120000|2024-09-27 15:48:40|170933.1|170843.1|170915.1|170825.1|170933.1|170843.1|170897.7|170807.7|15
1727452130000|2024-09-27 15:48:50|170915.4|170825.4|170914.8|170824.8|170920.6|170830.6|170908|170818|10
1727452140000|2024-09-27 15:49:00|170916.8|170826.8|170929.6|170839.6|170929.6|170839.6|170915.7|170825.7|10
1727452150000|2024-09-27 15:49:10|170928|170838|170918.4|170828.4|170930.9|170840.9|170916.7|170826.7|14
1727452160000|2024-09-27 15:49:20|170917|170827|170934.7|170844.7|170936.5|170846.5|170915|170825|9
1727452170000|2024-09-27 15:49:30|170933.4|170843.4|170930|170840|170933.9|170843.9|170917.1|170827.1|11
1727452180000|2024-09-27 15:49:40|170927.2|170837.2|170932.2|170842.2|170932.8|170842.8|170927.2|170837.2|8
1727452190000|2024-09-27 15:49:50|170929.3|170839.3|170922.2|170832.2|170931.4|170841.4|170921.8|170831.8|12
1727452200000|2024-09-27 15:50:00|170924|170834|170940.6|170850.6|170940.6|170850.6|170924|170834|19
1727452210000|2024-09-27 15:50:10|170938.5|170848.5|170942.4|170852.4|170942.4|170852.4|170935.3|170845.3|9
1727452220000|2024-09-27 15:50:20|170940.5|170850.5|170945|170855|170951.9|170861.9|170937|170847|17
1727452230000|2024-09-27 15:50:30|170950.3|170860.3|170944.9|170854.9|170950.5|170860.5|170944.9|170854.9|5
1727452240000|2024-09-27 15:50:40|170942|170852|170938.2|170848.2|170942|170852|170936.4|170846.4|13
1727452250000|2024-09-27 15:50:50|170936.7|170846.7|170932.8|170842.8|170942.2|170852.2|170932.8|170842.8|13
1727452260000|2024-09-27 15:51:00|170935|170845|170950.6|170860.6|170953.4|170863.4|170932.8|170842.8|14
1727452270000|2024-09-27 15:51:10|170953.6|170863.6|170938|170848|170961.1|170871.1|170938|170848|13
1727452280000|2024-09-27 15:51:20|170941.1|170851.1|170951.5|170861.5|170955|170865|170939.3|170849.3|12
1727452290000|2024-09-27 15:51:30|170952.6|170862.6|170950.9|170860.9|170954.4|170864.4|170950.9|170860.9|5
1727452300000|2024-09-27 15:51:40|170970.5|170880.5|170996.1|170906.1|170996.1|170906.1|170970.5|170880.5|12
1727452310000|2024-09-27 15:51:50|170982.7|170892.7|170983.7|170893.7|170984.5|170894.5|170978.4|170888.4|6
1727452320000|2024-09-27 15:52:00|170984.5|170894.5|170987.7|170897.7|170987.7|170897.7|170982.1|170892.1|11
1727452330000|2024-09-27 15:52:10|170986.3|170896.3|170988.7|170898.7|170994.2|170904.2|170986.3|170896.3|8
1727452340000|2024-09-27 15:52:20|170988.5|170898.5|170987.8|170897.8|170988.5|170898.5|170979.2|170889.2|8
1727452350000|2024-09-27 15:52:30|170987.6|170897.6|170992.5|170902.5|170996.6|170906.6|170975.2|170885.2|12
1727452360000|2024-09-27 15:52:40|170989.9|170899.9|170993.1|170903.1|170994.7|170904.7|170978.3|170888.3|13
1727452370000|2024-09-27 15:52:50|170991.5|170901.5|170990|170900|170991.5|170901.5|170985.4|170895.4|11
1727452380000|2024-09-27 15:53:00|170995.3|170905.3|170991|170901|170996.8|170906.8|170990|170900|8
1727452390000|2024-09-27 15:53:10|170989.4|170899.4|170993.7|170903.7|170994.3|170904.3|170988|170898|11
1727452400000|2024-09-27 15:53:20|170994.1|170904.1|170989.1|170899.1|170994.1|170904.1|170984|170894|6
1727452410000|2024-09-27 15:53:30|170971.3|170881.3|170984.3|170894.3|170984.3|170894.3|170971.3|170881.3|6
1727452420000|2024-09-27 15:53:40|170981.3|170891.3|171000|170870|171000.2|170891.3|170980.2|170869.7|5
1727452430000|2024-09-27 15:53:50|170999.3|170869.3|170998.7|170868.7|171003.1|170873.1|170998.1|170868.1|13
1727452440000|2024-09-27 15:54:00|170997.4|170867.4|170997.1|170867.1|171000.2|170870.2|170996.3|170866.3|10
1727452450000|2024-09-27 15:54:10|170999.4|170869.4|170998.8|170868.8|171001.4|170871.4|170997.4|170867.4|12
1727452460000|2024-09-27 15:54:20|171000.9|170870.9|170971.8|170881.8|171001.7|170881.8|170971.8|170863.4|14
1727452470000|2024-09-27 15:54:30|170978|170888|170992.6|170862.6|170994.4|170888|170976.5|170862.6|6
1727452480000|2024-09-27 15:54:40|170998.7|170868.7|170999.7|170869.7|171003.6|170873.6|170995.9|170865.9|12
1727452490000|2024-09-27 15:54:50|170999.9|170869.9|170993.2|170863.2|170999.9|170869.9|170993.2|170863.2|5
1727452500000|2024-09-27 15:55:00|170993.6|170863.6|170976.4|170846.4|171000.9|170870.9|170976|170846|18
1727452510000|2024-09-27 15:55:10|170977.7|170847.7|170984.7|170894.7|170986.2|170896.2|170977.7|170847.7|10
1727452520000|2024-09-27 15:55:20|170970|170880|170975.7|170885.7|170975.7|170885.7|170970|170880|4
1727452530000|2024-09-27 15:55:30|170975.3|170885.3|170975.2|170885.2|170975.3|170885.3|170974.4|170884.4|3
1727452540000|2024-09-27 15:55:40|170975.1|170885.1|170975.2|170885.2|170975.2|170885.2|170975.1|170885.1|2
1727452550000|2024-09-27 15:55:50|170979.4|170889.4|170984.6|170894.6|170984.6|170894.6|170975.2|170885.2|7
1727452560000|2024-09-27 15:56:00|170984.2|170894.2|170993.9|170903.9|170993.9|170903.9|170984.2|170894.2|10
1727452570000|2024-09-27 15:56:10|170991.9|170901.9|170996.3|170906.3|170996.3|170906.3|170991.9|170901.9|7
1727452580000|2024-09-27 15:56:20|170995.8|170905.8|170995.5|170905.5|170995.8|170905.8|170991.9|170901.9|6
1727452590000|2024-09-27 15:56:30|170994.2|170904.2|171006.9|170916.9|171006.9|170916.9|170994.2|170904.2|6
1727452600000|2024-09-27 15:56:40|171001.3|170911.3|171006.9|170916.9|171006.9|170916.9|171001.3|170911.3|2
1727452610000|2024-09-27 15:56:50|170999.3|170909.3|171015.9|170925.9|171015.9|170925.9|170999|170909|10
1727452620000|2024-09-27 15:57:00|171015.4|170925.4|171015.6|170925.6|171015.7|170925.7|171015.4|170925.4|4
1727452630000|2024-09-27 15:57:10|171013.7|170923.7|171005.9|170915.9|171013.7|170923.7|171004|170914|14
1727452640000|2024-09-27 15:57:20|171006.9|170916.9|171015.4|170925.4|171015.4|170925.4|171006.9|170916.9|4
1727452650000|2024-09-27 15:57:30|171018.2|170928.2|171017.5|170927.5|171021.3|170931.3|171017.5|170927.5|5
1727452660000|2024-09-27 15:57:40|171018.3|170928.3|171018.7|170928.7|171018.7|170928.7|171017.4|170927.4|6
1727452670000|2024-09-27 15:57:50|171020.1|170930.1|171020.1|170930.1|171020.1|170930.1|171018.8|170928.8|4
1727452680000|2024-09-27 15:58:00|171019.3|170929.3|171041.6|170951.6|171041.7|170951.7|171019.3|170929.3|6
1727452690000|2024-09-27 15:58:10|171038.3|170948.3|171021.7|170931.7|171038.3|170948.3|171019|170929|9
1727452700000|2024-09-27 15:58:20|171023.9|170933.9|171022.5|170932.5|171024|170934|171022|170932|7
1727452710000|2024-09-27 15:58:30|171023.7|170933.7|171027.2|170937.2|171027.2|170937.2|171023.6|170933.6|5
1727452720000|2024-09-27 15:58:40|171027.1|170937.1|171027.2|170937.2|171027.2|170937.2|171027.1|170937.1|2
1727452730000|2024-09-27 15:58:50|171030.3|170940.3|171030.2|170940.2|171030.3|170940.3|171029.8|170939.8|3
1727452740000|2024-09-27 15:59:00|171030.7|170940.7|171030.5|170940.5|171030.7|170940.7|171023.5|170933.5|9
1727452750000|2024-09-27 15:59:10|171025.2|170935.2|171025.8|170935.8|171030.5|170940.5|171025.2|170935.2|6
1727452760000|2024-09-27 15:59:20|171030.5|170940.5|171021.8|170931.8|171030.5|170940.5|171021.8|170931.8|2
1727452770000|2024-09-27 15:59:30|171021.6|170931.6|171022.3|170932.3|171022.3|170932.3|171020.4|170930.4|6
1727452780000|2024-09-27 15:59:40|171021|170931|171065.2|170975.2|171066.4|170976.4|171019.2|170929.2|13
1727452790000|2024-09-27 15:59:50|171064.1|170974.1|171064|170974|171064.4|170974.4|171064|170974|3
1727452800000|2024-09-27 16:00:00|171063.9|170973.9|171058.7|170968.7|171067.8|170977.8|171058.7|170968.7|14
1727452810000|2024-09-27 16:00:10|171057.6|170967.6|171064.5|170974.5|171065.3|170975.3|171057.6|170967.6|9
1727452820000|2024-09-27 16:00:20|171061.8|170971.8|171069.3|170979.3|171069.3|170979.3|171061.8|170971.8|9
1727452850000|2024-09-27 16:00:50|171066.9|170976.9|171063.8|170973.8|171072.6|170982.6|171063.8|170973.8|6
1727452860000|2024-09-27 16:01:00|171067.4|170977.4|171066.5|170976.5|171067.4|170977.4|171063.8|170973.8|5
1727452870000|2024-09-27 16:01:10|171069.3|170979.3|171068|170978|171069.3|170979.3|171066.5|170976.5|3
1727452880000|2024-09-27 16:01:20|171064.6|170974.6|171064.1|170974.1|171064.7|170974.7|171051.2|170961.2|10
1727452890000|2024-09-27 16:01:30|171064|170974|171064.1|170974.1|171065.4|170975.4|171064|170974|4
1727452900000|2024-09-27 16:01:40|171064.6|170974.6|171067.3|170977.3|171067.3|170977.3|171063.1|170973.1|9
1727452910000|2024-09-27 16:01:50|171065.3|170975.3|171067.3|170977.3|171067.3|170977.3|171065.3|170975.3|6
1727452920000|2024-09-27 16:02:00|171065.6|170975.6|171076.8|170946.8|171079.6|170975.6|171064.4|170944.1|7
1727452930000|2024-09-27 16:02:10|171078.9|170948.9|171077.9|170947.9|171082.4|170952.4|171077.9|170947.9|4
1727452940000|2024-09-27 16:02:20|171079.3|170949.3|171072.3|170942.3|171079.3|170949.3|171072.3|170942.3|9
1727452950000|2024-09-27 16:02:30|171070|170940|171078.8|170948.8|171082|170952|171070|170940|7
1727452960000|2024-09-27 16:02:40|171079.9|170949.9|171081.7|170951.7|171081.7|170951.7|171079.9|170949.9|2
1727452970000|2024-09-27 16:02:50|171083.8|170953.8|171086.8|170956.8|171086.8|170956.8|171082.6|170952.6|4
1727452980000|2024-09-27 16:03:00|171087.5|170957.5|171090.3|170960.3|171090.3|170960.3|171086.8|170956.8|5
1727452990000|2024-09-27 16:03:10|171084|170954|171061.5|170971.5|171084|170971.5|171061.5|170954|2
1727453000000|2024-09-27 16:03:20|171065.6|170975.6|171067.3|170977.3|171067.3|170977.3|171062.8|170972.8|4
1727453010000|2024-09-27 16:03:30|171058.5|170968.5|171082.2|170952.2|171082.2|170968.5|171056.7|170952.2|5
1727453020000|2024-09-27 16:03:40|171080.2|170950.2|171078.7|170948.7|171082|170952|171073.8|170943.8|10
1727453030000|2024-09-27 16:03:50|171075.8|170945.8|171089.1|170959.1|171089.1|170985.4|171058.9|170940.2|14
1727453040000|2024-09-27 16:04:00|171095.2|170965.2|171110.2|170980.2|171110.2|171006.2|171084.1|170965.2|15
1727453050000|2024-09-27 16:04:10|171116.5|170986.5|171112.3|170982.3|171116.5|170986.5|171109|170979|11
1727453060000|2024-09-27 16:04:20|171111.9|170981.9|171122.6|170992.6|171122.6|170992.6|171108.9|170978.9|9
1727453070000|2024-09-27 16:04:30|171111.2|170981.2|171089.2|170959.2|171111.8|170994.7|171081|170959.1|14
1727453080000|2024-09-27 16:04:40|171088.8|170958.8|171094.2|170964.2|171094.2|170964.2|171088.5|170958.5|7
1727453090000|2024-09-27 16:04:50|171092.9|170962.9|171092.5|170962.5|171095.1|170965.1|171092.5|170962.5|5
1727453100000|2024-09-27 16:05:00|171089.8|170959.8|171104.4|170974.4|171105.6|170975.6|171089.8|170959.8|8
1727453110000|2024-09-27 16:05:10|171114.7|170984.7|171109.9|170979.9|171118.8|170988.8|171108.4|170978.4|8
1727453120000|2024-09-27 16:05:20|171102.1|170972.1|171098.2|170968.2|171102.1|170972.1|171096.9|170966.9|5
1727453130000|2024-09-27 16:05:30|171097.6|170967.6|171096.3|170966.3|171097.6|170967.6|171096.3|170966.3|5
1727453140000|2024-09-27 16:05:40|171093.3|170963.3|171096.8|170966.8|171096.8|170966.8|171091.8|170961.8|7
1727453150000|2024-09-27 16:05:50|171096.6|170966.6|171096.4|170966.4|171096.6|170966.6|171094.5|170964.5|3
1727453160000|2024-09-27 16:06:00|171100.5|170970.5|171094.3|170964.3|171100.5|170970.5|171094.3|170964.3|8
1727453170000|2024-09-27 16:06:10|171093.9|170963.9|171094.4|170964.4|171096.2|170966.2|171093.9|170963.9|5
1727453180000|2024-09-27 16:06:20|171093.6|170963.6|171093.6|170963.6|171093.6|170963.6|171093.6|170963.6|1
1727453190000|2024-09-27 16:06:30|171093.2|170963.2|171093.8|170963.8|171093.8|170963.8|171093.2|170963.2|3
1727453200000|2024-09-27 16:06:40|171093.9|170963.9|171080.3|170950.3|171094.7|170964.7|171080.3|170950.3|8
1727453210000|2024-09-27 16:06:50|171083.2|170953.2|171091.7|170961.7|171094.2|170985.8|171074.6|170952.4|8
1727453220000|2024-09-27 16:07:00|171092.7|170962.7|171091.4|170961.4|171095.7|170965.7|171085.8|170955.8|15
1727453230000|2024-09-27 16:07:10|171091.1|170961.1|171080.6|170950.6|171093.2|170963.2|171080.6|170950.6|13
1727453240000|2024-09-27 16:07:20|171082.5|170952.5|171079.6|170949.6|171082.5|170952.5|171075.7|170945.7|9
1727453250000|2024-09-27 16:07:30|171079.7|170949.7|171080.3|170950.3|171080.3|170950.3|171079.7|170949.7|3
1727453260000|2024-09-27 16:07:40|171083|170953|171074.5|170944.5|171085.7|170981.1|171062.5|170944.5|12
1727453270000|2024-09-27 16:07:50|171074.9|170944.9|171017|170887|171075.7|170945.7|171017|170887|6
1727453280000|2024-09-27 16:08:00|171019.7|170889.7|171040.9|170910.9|171040.9|170910.9|171019.7|170889.7|7
1727453290000|2024-09-27 16:08:10|171046.7|170916.7|171039.5|170909.5|171046.7|170916.7|171039.5|170909.5|8
1727453300000|2024-09-27 16:08:20|171039.6|170909.6|171023.7|170893.7|171039.6|170909.6|171021.5|170891.5|9
1727453310000|2024-09-27 16:08:30|171024.4|170894.4|171023.1|170893.1|171024.4|170894.4|171023.1|170893.1|5
1727453320000|2024-09-27 16:08:40|171023.7|170893.7|171025.7|170895.7|171027.2|170897.2|171023.7|170893.7|9
1727453330000|2024-09-27 16:08:50|171027.3|170897.3|171031.3|170901.3|171032.9|170902.9|171027.3|170897.3|13
1727453340000|2024-09-27 16:09:00|171039.2|170909.2|171052.3|170922.3|171054.4|170924.4|171039.2|170909.2|13
1727453350000|2024-09-27 16:09:10|171054.4|170924.4|171065.3|170975.3|171066.2|170976.2|171050.1|170920.1|14
1727453360000|2024-09-27 16:09:20|171074|170984|171080.2|170990.2|171080.7|170990.7|171072.4|170982.4|9
1727453370000|2024-09-27 16:09:30|171080.5|170990.5|171081|170991|171081|170991|171080.5|170990.5|3
1727453380000|2024-09-27 16:09:40|171081.1|170991.1|171107.9|170977.9|171111.1|170991.1|171081|170977.9|9
1727453390000|2024-09-27 16:09:50|171108.8|170978.8|171108.8|170978.8|171108.8|170978.8|171108.8|170978.8|1
1727453400000|2024-09-27 16:10:00|171107.9|170977.9|171113.4|170983.4|171113.4|170983.4|171107.9|170977.9|9
1727453410000|2024-09-27 16:10:10|171114.9|170984.9|171117.3|170987.3|171117.3|170987.3|171113.4|170983.4|4
1727453420000|2024-09-27 16:10:20|171118.2|170988.2|171128|170998|171129.1|170999.1|171117.3|170987.3|6
1727453430000|2024-09-27 16:10:30|171127.4|170997.4|171137.8|171007.8|171137.8|171007.8|171126.7|170996.7|7
1727453440000|2024-09-27 16:10:40|171139.6|171009.6|171138.8|171008.8|171150.1|171020.1|171136.9|171006.9|6
1727453450000|2024-09-27 16:10:50|171139.2|171009.2|171140|171010|171140|171010|171139.2|171009.2|4
1727453460000|2024-09-27 16:11:00|171137.7|171007.7|171132.4|171002.4|171137.7|171007.7|171132.4|171002.4|2
1727453470000|2024-09-27 16:11:10|171131.7|171001.7|171105.6|171015.6|171131.7|171015.7|171101.1|170994.2|10
1727453480000|2024-09-27 16:11:20|171107.9|171017.9|171118|171028|171118|171028|171107.9|171017.9|6
1727453490000|2024-09-27 16:11:30|171116.8|171026.8|171103.7|171013.7|171116.8|171026.8|171100.4|171010.4|9
1727453500000|2024-09-27 16:11:40|171102.3|171012.3|171105|171015|171105|171015|171101.8|171011.8|5
1727453510000|2024-09-27 16:11:50|171109.1|171019.1|171106.4|171016.4|171140.6|171034.1|171101.2|171010.6|12
1727453520000|2024-09-27 16:12:00|171104.9|171014.9|171116.7|171026.7|171116.7|171026.7|171100.1|171010.1|11
1727453530000|2024-09-27 16:12:10|171116.9|171026.9|171117.9|171027.9|171118|171028|171111.5|171021.5|16
1727453540000|2024-09-27 16:12:20|171114.7|171024.7|171111.7|171021.7|171119.4|171029.4|171110.1|171020.1|17
1727453550000|2024-09-27 16:12:30|171108.7|171018.7|171116.2|171026.2|171118.8|171028.8|171108.7|171018.7|7
1727453560000|2024-09-27 16:12:40|171116.7|171026.7|171109.4|171019.4|171116.7|171026.7|171107.2|171017.2|12
1727453570000|2024-09-27 16:12:50|171104.9|171014.9|171097.4|171007.4|171110.3|171020.3|171094.4|171004.4|10
1727453580000|2024-09-27 16:13:00|171097.6|171007.6|171090.4|171000.4|171097.6|171007.6|171089.1|170999.1|21
1727453590000|2024-09-27 16:13:10|171090.3|171000.3|171093|171003|171093.3|171003.3|171090.3|171000.3|6
1727453600000|2024-09-27 16:13:20|171094.6|171004.6|171091.6|171001.6|171099.4|171009.4|171091.6|171001.6|15
1727453610000|2024-09-27 16:13:30|171093.3|171003.3|171093.1|171003.1|171097.7|171007.7|171092.9|171002.9|10
1727453620000|2024-09-27 16:13:40|171091.6|171001.6|171113.1|170983.1|171120.1|171012.3|171091.6|170979.7|19
1727453630000|2024-09-27 16:13:50|171112.4|170982.4|171110|170980|171114|170984|171108.8|170978.8|13
1727453640000|2024-09-27 16:14:00|171110.6|170980.6|171113.4|170983.4|171122.6|170992.6|171110.6|170980.6|13
1727453650000|2024-09-27 16:14:10|171113.6|170983.6|171118.8|170988.8|171121.5|170991.5|171113.6|170983.6|12
1727453660000|2024-09-27 16:14:20|171120.1|170990.1|171106.8|170976.8|171120.1|170990.1|171106.8|170976.8|13
1727453670000|2024-09-27 16:14:30|171106.5|170976.5|171110|170980|171111.7|170981.7|171102.4|170972.4|15
1727453680000|2024-09-27 16:14:40|171112.9|170982.9|171107.9|170977.9|171112.9|170982.9|171107.9|170977.9|5
1727453690000|2024-09-27 16:14:50|171109.4|170979.4|171104.2|170974.2|171124.8|170994.8|171104.2|170974.2|14
1727453700000|2024-09-27 16:15:00|171106.5|170976.5|171109.4|170979.4|171110.8|170980.8|171106.5|170976.5|11
1727453710000|2024-09-27 16:15:10|171106.8|170976.8|171113.4|170983.4|171113.4|170983.4|171106.8|170976.8|4
1727453720000|2024-09-27 16:15:20|171108.7|170978.7|171107.8|170977.8|171110.7|170980.7|171106.5|170976.5|4
1727453730000|2024-09-27 16:15:30|171103.6|170973.6|171103.6|170973.6|171103.6|170973.6|171103.6|170973.6|1
1727453740000|2024-09-27 16:15:40|171108.2|170978.2|171103.7|170973.7|171108.2|170978.2|171103.7|170973.7|5
1727453750000|2024-09-27 16:15:50|171108|170978|171108|170978|171108|170978|171108|170978|1
1727453760000|2024-09-27 16:16:00|171106.6|170976.6|171110.6|170980.6|171113.3|170983.3|171103.7|170973.7|6
1727453770000|2024-09-27 16:16:10|171110.3|170980.3|171111.4|170981.4|171113|170983|171105.4|170975.4|6
1727453780000|2024-09-27 16:16:20|171109.6|170979.6|171113.6|170983.6|171115.8|170985.8|171108.9|170978.9|7
1727453790000|2024-09-27 16:16:30|171112.9|170982.9|171112.6|170982.6|171112.9|170982.9|171112.6|170982.6|2
1727453800000|2024-09-27 16:16:40|171114.8|170984.8|171099.5|170969.5|171114.8|170984.8|171099.5|170969.5|7
1727453810000|2024-09-27 16:16:50|171104.7|170974.7|171169.2|171039.2|171169.4|171039.4|171100.8|170970.8|17
1727453820000|2024-09-27 16:17:00|171169.5|171039.5|171171.8|171041.8|171172.8|171042.8|171169.2|171039.2|10
1727453830000|2024-09-27 16:17:10|171174|171044|171190.1|171060.1|171239.8|171109.8|171174|171044|27
1727453840000|2024-09-27 16:17:20|171187.7|171057.7|171194|171064|171208.5|171078.5|171187.7|171057.7|20
1727453850000|2024-09-27 16:17:30|171199|171069|171227|171097|171237.8|171107.8|171199|171069|26
1727453860000|2024-09-27 16:17:40|171224.9|171094.9|171231.8|171101.8|171236.3|171106.3|171223.2|171093.2|18
1727453870000|2024-09-27 16:17:50|171234.8|171104.8|171246.4|171116.4|171254.1|171124.1|171234.8|171104.8|12
1727453880000|2024-09-27 16:18:00|171233.2|171103.2|171234.2|171104.2|171236.7|171106.7|171228.5|171098.5|13
1727453890000|2024-09-27 16:18:10|171233|171103|171235.5|171105.5|171236.3|171106.3|171232.1|171102.1|10
1727453900000|2024-09-27 16:18:20|171233.2|171103.2|171228.8|171098.8|171243.5|171113.5|171228.8|171098.8|8
1727453910000|2024-09-27 16:18:30|171226.4|171096.4|171220|171090|171226.4|171096.4|171216.5|171086.5|8
1727453920000|2024-09-27 16:18:40|171226.4|171096.4|171234.3|171104.3|171234.8|171104.8|171224.9|171094.9|6
1727453930000|2024-09-27 16:18:50|171227|171097|171240.4|171110.4|171241.8|171111.8|171227|171097|18
1727453940000|2024-09-27 16:19:00|171231.3|171101.3|171221.5|171091.5|171235.1|171105.1|171221.5|171091.5|5
1727453950000|2024-09-27 16:19:10|171226|171096|171233.3|171103.3|171234.7|171104.7|171222.5|171092.5|10
1727453960000|2024-09-27 16:19:20|171229.6|171099.6|171273.1|171143.1|171278.3|171148.3|171227.5|171097.5|18
1727453970000|2024-09-27 16:19:30|171277.6|171147.6|171277.6|171147.6|171277.6|171147.6|171277.6|171147.6|1
1727453980000|2024-09-27 16:19:40|171278.1|171148.1|171259.1|171129.1|171278.1|171148.1|171250.2|171120.2|13
1727453990000|2024-09-27 16:19:50|171262.8|171132.8|171320.6|171190.6|171329.5|171199.5|171254.4|171124.4|18
1727454000000|2024-09-27 16:20:00|171320.1|171190.1|171311.8|171181.8|171326.4|171196.4|171304|171174|14
1727454010000|2024-09-27 16:20:10|171315.2|171185.2|171317.8|171187.8|171322.1|171192.1|171314.5|171184.5|14
1727454020000|2024-09-27 16:20:20|171316.7|171186.7|171281.1|171151.1|171317.8|171187.8|171269.7|171150.1|17
1727454030000|2024-09-27 16:20:30|171283.9|171153.9|171280.8|171150.8|171287.5|171178.2|171265.5|171148.6|17
1727454040000|2024-09-27 16:20:40|171283.9|171153.9|171270|171140|171283.9|171153.9|171264.8|171134.8|17
1727454050000|2024-09-27 16:20:50|171272.1|171142.1|171265.4|171135.4|171273.8|171143.8|171265.3|171135.3|14
1727454060000|2024-09-27 16:21:00|171268.8|171138.8|171302.6|171172.6|171304|171174|171268.8|171138.8|16
1727454070000|2024-09-27 16:21:10|171300.2|171170.2|171282|171152|171300.2|171170.2|171281.8|171151.8|18
1727454080000|2024-09-27 16:21:20|171276|171146|171238|171108|171276|171146|171238|171108|8
1727454090000|2024-09-27 16:21:30|171240.8|171110.8|171241.7|171111.7|171242.9|171112.9|171240.8|171110.8|3
1727454100000|2024-09-27 16:21:40|171239.8|171109.8|171240.5|171110.5|171242.1|171112.1|171239.8|171109.8|6
1727454110000|2024-09-27 16:21:50|171241.9|171111.9|171241.9|171111.9|171244.8|171114.8|171241.9|171111.9|3
1727454120000|2024-09-27 16:22:00|171240.2|171110.2|171241.9|171111.9|171241.9|171111.9|171239|171109|6
1727454130000|2024-09-27 16:22:10|171239.7|171109.7|171239.7|171109.7|171239.7|171109.7|171239.7|171109.7|1
1727454150000|2024-09-27 16:22:30|171232.3|171102.3|171233.5|171103.5|171233.5|171103.5|171230.1|171100.1|3
1727454160000|2024-09-27 16:22:40|171233.2|171103.2|171233.2|171103.2|171233.2|171103.2|171231.6|171101.6|3
1727454170000|2024-09-27 16:22:50|171233|171103|171235.5|171105.5|171237.7|171107.7|171233|171103|6
1727454180000|2024-09-27 16:23:00|171236|171106|171225.8|171095.8|171237.3|171107.3|171225.8|171095.8|9
1727454190000|2024-09-27 16:23:10|171225.9|171095.9|171231.5|171101.5|171231.5|171101.5|171225.9|171095.9|3
1727454200000|2024-09-27 16:23:20|171230.6|171100.6|171231.5|171101.5|171231.5|171101.5|171230.6|171100.6|2
1727454210000|2024-09-27 16:23:30|171228.1|171098.1|171228.1|171098.1|171228.1|171098.1|171228.1|171098.1|1
1727454220000|2024-09-27 16:23:40|171228|171098|171237.6|171107.6|171237.6|171107.6|171227.6|171097.6|5
1727454230000|2024-09-27 16:23:50|171225.8|171095.8|171230.8|171100.8|171231.5|171101.5|171224.8|171094.8|6
1727454240000|2024-09-27 16:24:00|171229.2|171099.2|171197.7|171067.7|171229.2|171099.2|171196.1|171066.1|16
1727454250000|2024-09-27 16:24:10|171203|171073|171206.3|171076.3|171219.7|171089.7|171195.6|171065.6|18
1727454260000|2024-09-27 16:24:20|171204.4|171074.4|171207.4|171077.4|171209.2|171079.2|171204.4|171074.4|10
1727454270000|2024-09-27 16:24:30|171205.5|171075.5|171192.8|171102.8|171209.3|171102.8|171188.5|171075.5|9
1727454280000|2024-09-27 16:24:40|171192|171102|171211|171081|171211|171102|171187.9|171081|9
1727454290000|2024-09-27 16:24:50|171211.2|171081.2|171211.2|171081.2|171211.2|171081.2|171211.2|171081.2|1
1727454300000|2024-09-27 16:25:00|171211.1|171081.1|171214.3|171084.3|171214.4|171084.4|171211.1|171081.1|7
1727454310000|2024-09-27 16:25:10|171211.8|171081.8|171157.3|171067.3|171214.2|171084.2|171156.7|171066.7|9
1727454320000|2024-09-27 16:25:20|171158.1|171068.1|171162.7|171072.7|171164.9|171074.9|171158.1|171068.1|3
1727454330000|2024-09-27 16:25:30|171160.9|171070.9|171160.9|171070.9|171160.9|171070.9|171160.9|171070.9|1
1727454340000|2024-09-27 16:25:40|171162.7|171072.7|171161|171071|171162.7|171072.7|171161|171071|2
1727454350000|2024-09-27 16:25:50|171158.9|171068.9|171160.9|171070.9|171161.7|171071.7|171158.1|171068.1|8
1727454360000|2024-09-27 16:26:00|171163.6|171073.6|171163.5|171073.5|171166.2|171076.2|171163.5|171073.5|4
1727454370000|2024-09-27 16:26:10|171162.2|171072.2|171162.2|171072.2|171162.2|171072.2|171162.2|171072.2|1
1727454380000|2024-09-27 16:26:20|171163.9|171073.9|171177.4|171047.4|171182.6|171076|171163.4|171047.4|9
1727454390000|2024-09-27 16:26:30|171176.4|171046.4|171187.4|171057.4|171188.5|171058.5|171176.4|171046.4|14
1727454400000|2024-09-27 16:26:40|171183.3|171053.3|171177.7|171047.7|171184.2|171054.2|171177.6|171047.6|7
1727454410000|2024-09-27 16:26:50|171180.1|171050.1|171174.7|171044.7|171180.1|171050.1|171171.5|171041.5|13
1727454420000|2024-09-27 16:27:00|171174.2|171044.2|171176.5|171046.5|171177.4|171061.9|171151.9|171042.5|11
1727454430000|2024-09-27 16:27:10|171173.2|171043.2|171170.5|171040.5|171175.1|171045.1|171167.2|171037.2|13
1727454440000|2024-09-27 16:27:20|171172.9|171042.9|171173.3|171043.3|171175.3|171045.3|171168.9|171038.9|11
1727454450000|2024-09-27 16:27:30|171172.2|171042.2|171172.6|171042.6|171177.7|171047.7|171171.7|171041.7|9
1727454460000|2024-09-27 16:27:40|171176.3|171046.3|171171.6|171041.6|171176.3|171046.3|171171.6|171041.6|6
1727454470000|2024-09-27 16:27:50|171173.7|171043.7|171171.3|171041.3|171173.7|171043.7|171169.3|171039.3|8
1727454480000|2024-09-27 16:28:00|171169.1|171039.1|171169.8|171039.8|171171.1|171041.1|171169|171039|7
1727454490000|2024-09-27 16:28:10|171169.6|171039.6|171171.7|171041.7|171177.2|171047.2|171169|171039|8
1727454500000|2024-09-27 16:28:20|171173.3|171043.3|171169.7|171039.7|171173.3|171043.3|171169.7|171039.7|4
1727454510000|2024-09-27 16:28:30|171169|171039|171171.3|171041.3|171171.3|171041.3|171169|171039|4
1727454520000|2024-09-27 16:28:40|171169.4|171039.4|171182|171052|171184.3|171054.3|171169.4|171039.4|13
1727454530000|2024-09-27 16:28:50|171183.3|171053.3|171123.4|171033.4|171183.3|171053.3|171122.4|171021.7|10
1727454540000|2024-09-27 16:29:00|171123.3|171033.3|171124.5|171034.5|171131|171041|171123.3|171033.3|13
1727454550000|2024-09-27 16:29:10|171128.3|171038.3|171128.2|171038.2|171128.3|171038.3|171125.7|171035.7|3
1727454560000|2024-09-27 16:29:20|171128.1|171038.1|171127.2|171037.2|171128.1|171038.1|171126.9|171036.9|4
1727454570000|2024-09-27 16:29:30|171126.9|171036.9|171123.8|171033.8|171126.9|171036.9|171123.8|171033.8|9
1727454580000|2024-09-27 16:29:40|171127.8|171037.8|171124.1|171034.1|171127.8|171037.8|171122.5|171032.5|8
1727454590000|2024-09-27 16:29:50|171124.4|171034.4|171124.2|171034.2|171124.4|171034.4|171124.2|171034.2|2
1727454600000|2024-09-27 16:30:00|171124.5|171034.5|171123.6|171033.6|171124.5|171034.5|171123.6|171033.6|2
1727454610000|2024-09-27 16:30:10|171128.8|171038.8|171123.2|171033.2|171129.3|171039.3|171123.2|171033.2|8
1727454620000|2024-09-27 16:30:20|171123.1|171033.1|171123.2|171033.2|171123.2|171033.2|171123.1|171033.1|2
1727454630000|2024-09-27 16:30:30|171123.5|171033.5|171122.9|171032.9|171123.5|171033.5|171122.9|171032.9|4
1727454640000|2024-09-27 16:30:40|171124.2|171034.2|171122.8|171032.8|171124.2|171034.2|171122.8|171032.8|2
1727454650000|2024-09-27 16:30:50|171123|171033|171123|171033|171131.9|171041.9|171122.6|171032.6|6
1727454660000|2024-09-27 16:31:00|171123.3|171033.3|171129.6|171039.6|171129.6|171039.6|171122.9|171032.9|3
1727454670000|2024-09-27 16:31:10|171122.9|171032.9|171122.6|171032.6|171122.9|171032.9|171122.6|171032.6|4
1727454680000|2024-09-27 16:31:20|171124.8|171034.8|171124.8|171034.8|171124.8|171034.8|171124.8|171034.8|1
1727454690000|2024-09-27 16:31:30|171123|171033|171124.8|171034.8|171124.8|171034.8|171123|171033|2
1727454700000|2024-09-27 16:31:40|171123|171033|171123|171033|171123|171033|171123|171033|1
1727454720000|2024-09-27 16:32:00|171125|171035|171125|171035|171135.9|171045.9|171125|171035|3
1727454730000|2024-09-27 16:32:10|171122.8|171032.8|171130.4|171040.4|171130.5|171040.5|171122.8|171032.8|8
1727454740000|2024-09-27 16:32:20|171126.8|171036.8|171129.9|171039.9|171129.9|171039.9|171126.8|171036.8|2
1727454750000|2024-09-27 16:32:30|171133.1|171043.1|171130.9|171040.9|171133.1|171043.1|171127.7|171037.7|3
1727454760000|2024-09-27 16:32:40|171127.3|171037.3|171129.6|171039.6|171130.9|171040.9|171126.7|171036.7|5
1727454770000|2024-09-27 16:32:50|171132.8|171042.8|171135.2|171045.2|171135.2|171045.2|171128.9|171038.9|4
1727454780000|2024-09-27 16:33:00|171132.2|171042.2|171132.3|171042.3|171132.3|171042.3|171127.6|171037.6|5
1727454790000|2024-09-27 16:33:10|171127.2|171037.2|171173.8|171083.8|171176|171086|171127.2|171037.2|12
1727454800000|2024-09-27 16:33:20|171198|171108|171216.8|171126.8|171218.4|171128.4|171198|171108|16
1727454810000|2024-09-27 16:33:30|171220|171130|171214.9|171124.9|171225|171135|171214.8|171124.8|13
1727454820000|2024-09-27 16:33:40|171216.8|171126.8|171209.9|171119.9|171216.8|171126.8|171203.9|171113.9|13
1727454830000|2024-09-27 16:33:50|171204.6|171114.6|171204.8|171114.8|171210.4|171120.4|171204.6|171114.6|4
1727454840000|2024-09-27 16:34:00|171205.1|171115.1|171213.5|171123.5|171234.5|171125.7|171203.5|171102|20
1727454850000|2024-09-27 16:34:10|171212.2|171122.2|171223.7|171133.7|171231.5|171141.5|171212.2|171122.2|12
1727454860000|2024-09-27 16:34:20|171227.5|171137.5|171249.7|171119.7|171255.3|171137.5|171227.5|171117.2|9
1727454870000|2024-09-27 16:34:30|171250.6|171120.6|171247.8|171117.8|171254.2|171124.2|171247.1|171117.1|9
1727454880000|2024-09-27 16:34:40|171251.5|171121.5|171252.5|171122.5|171256.9|171126.9|171251.5|171121.5|5
1727454890000|2024-09-27 16:34:50|171257|171127|171257.2|171127.2|171259.8|171129.8|171251.7|171121.7|6
1727454900000|2024-09-27 16:35:00|171259.7|171129.7|171249.6|171119.6|171262.7|171132.7|171242.6|171112.6|17
1727454910000|2024-09-27 16:35:10|171248.2|171118.2|171238.6|171108.6|171250.2|171120.2|171237.4|171107.4|7
1727454920000|2024-09-27 16:35:20|171238.5|171108.5|171236.9|171106.9|171248.5|171118.5|171233.3|171103.3|16
1727454930000|2024-09-27 16:35:30|171240.6|171110.6|171243.7|171113.7|171252|171122|171237|171107|17
1727454940000|2024-09-27 16:35:40|171237.6|171107.6|171241.7|171111.7|171241.7|171111.7|171237.6|171107.6|5
1727454950000|2024-09-27 16:35:50|171241.6|171111.6|171239.3|171109.3|171245.3|171115.3|171236.1|171106.1|9
1727454960000|2024-09-27 16:36:00|171239|171109|171212.2|171122.2|171239|171122.2|171208.6|171099.1|19
1727454970000|2024-09-27 16:36:10|171208.8|171118.8|171206.6|171076.6|171225.1|171118.8|171189.7|171076.6|19
1727454980000|2024-09-27 16:36:20|171203.5|171073.5|171202|171072|171211.1|171081.1|171202|171072|10
1727454990000|2024-09-27 16:36:30|171197.1|171067.1|171197.1|171067.1|171209.2|171079.2|171193.2|171063.2|17
1727455000000|2024-09-27 16:36:40|171193.9|171063.9|171189.2|171059.2|171194.2|171075.3|171165.3|171055|16
1727455010000|2024-09-27 16:36:50|171192.3|171062.3|171205|171075|171211.9|171081.9|171192.3|171062.3|13
1727455020000|2024-09-27 16:37:00|171202|171072|171228.8|171098.8|171232|171102|171202|171072|12
1727455030000|2024-09-27 16:37:10|171229.5|171099.5|171222.2|171092.2|171233.1|171103.1|171222.2|171092.2|9
1727455040000|2024-09-27 16:37:20|171220.3|171090.3|171220.8|171090.8|171222.3|171092.3|171219.7|171089.7|5
1727455050000|2024-09-27 16:37:30|171220.6|171090.6|171218.3|171088.3|171222.6|171092.6|171218.3|171088.3|5
1727455060000|2024-09-27 16:37:40|171218.4|171088.4|171219.2|171089.2|171219.2|171089.2|171217|171087|4
1727455070000|2024-09-27 16:37:50|171218.9|171088.9|171218.1|171088.1|171222.2|171092.2|171218.1|171088.1|6
1727455080000|2024-09-27 16:38:00|171220.5|171090.5|171242.2|171112.2|171244.1|171114.1|171220.5|171090.5|24
1727455090000|2024-09-27 16:38:10|171237.1|171107.1|171233.6|171103.6|171237.9|171107.9|171232.5|171102.5|8
1727455100000|2024-09-27 16:38:20|171235.9|171105.9|171230.5|171100.5|171235.9|171105.9|171222.2|171092.2|12
1727455110000|2024-09-27 16:38:30|171227.8|171097.8|171221.2|171091.2|171227.8|171097.8|171207.9|171077.9|9
1727455120000|2024-09-27 16:38:40|171218.3|171088.3|171222.8|171092.8|171225.6|171116.5|171200.3|171088.3|8
1727455130000|2024-09-27 16:38:50|171225.6|171095.6|171195.1|171065.1|171225.6|171095.6|171195.1|171065.1|8
1727455140000|2024-09-27 16:39:00|171197.2|171067.2|171210.1|171080.1|171210.7|171080.7|171197.2|171067.2|13
1727455150000|2024-09-27 16:39:10|171211.5|171081.5|171210.7|171080.7|171211.8|171081.8|171210.6|171080.6|5
1727455160000|2024-09-27 16:39:20|171212|171082|171216|171086|171218|171088|171211.3|171081.3|11
1727455170000|2024-09-27 16:39:30|171211.2|171081.2|171205.7|171075.7|171212.1|171082.1|171200.2|171070.2|9
1727455180000|2024-09-27 16:39:40|171205.6|171075.6|171206.7|171076.7|171206.7|171076.7|171205.3|171075.3|4
1727455190000|2024-09-27 16:39:50|171207|171077|171202.9|171072.9|171212.8|171082.8|171202.9|171072.9|9
1727455200000|2024-09-27 16:40:00|171202.1|171072.1|171196|171066|171202.1|171072.1|171195.9|171065.9|5
1727455210000|2024-09-27 16:40:10|171203.1|171073.1|171199.7|171069.7|171204.9|171074.9|171196.6|171066.6|12
1727455220000|2024-09-27 16:40:20|171196.6|171066.6|171198.7|171068.7|171204.2|171074.2|171196.6|171066.6|11
1727455230000|2024-09-27 16:40:30|171200.6|171070.6|171199.4|171069.4|171202.9|171072.9|171199.3|171069.3|7
1727455240000|2024-09-27 16:40:40|171201.6|171071.6|171149.8|171059.8|171202.1|171104.5|171145|171055|13
1727455250000|2024-09-27 16:40:50|171150.4|171060.4|171176.3|171086.3|171197.9|171091.4|171149.6|171059.6|18
1727455260000|2024-09-27 16:41:00|171179.3|171089.3|171191.9|171061.9|171195.7|171089.3|171177.1|171054.1|9
1727455270000|2024-09-27 16:41:10|171193.4|171063.4|171161.8|171071.8|171193.5|171073.5|171161.8|171049.1|8
1727455280000|2024-09-27 16:41:20|171161.1|171071.1|171128.4|171038.4|171161.2|171071.2|171126.3|171036.3|5
1727455290000|2024-09-27 16:41:30|171130.7|171040.7|171175.5|171045.5|171177.7|171063.9|171130.7|171027.3|13
1727455300000|2024-09-27 16:41:40|171174.3|171044.3|171173.9|171043.9|171177.2|171047.2|171172.7|171042.7|8
1727455310000|2024-09-27 16:41:50|171177.3|171047.3|171177.6|171047.6|171179.5|171049.5|171177.3|171047.3|5
1727455320000|2024-09-27 16:42:00|171180.2|171050.2|171165|171035|171180.3|171050.3|171165|171035|11
1727455330000|2024-09-27 16:42:10|171164.2|171034.2|171163.5|171033.5|171166.9|171036.9|171161.6|171031.6|8
1727455340000|2024-09-27 16:42:20|171168.4|171038.4|171162.6|171032.6|171183.5|171053.5|171156.3|171026.3|14
1727455350000|2024-09-27 16:42:30|171165.1|171035.1|171168|171038|171179.3|171049.3|171163.3|171033.3|10
1727455360000|2024-09-27 16:42:40|171172.8|171042.8|171172.9|171042.9|171172.9|171042.9|171170.3|171040.3|7
1727455370000|2024-09-27 16:42:50|171175|171045|171172.5|171042.5|171175.1|171045.1|171170.6|171040.6|6
1727455380000|2024-09-27 16:43:00|171175.4|171045.4|171175.9|171045.9|171180.2|171050.2|171175.4|171045.4|5
1727455390000|2024-09-27 16:43:10|171179.3|171049.3|171183.1|171053.1|171183.3|171053.3|171177.4|171047.4|7
1727455400000|2024-09-27 16:43:20|171187|171057|171174.1|171044.1|171187|171063|171150.4|171040.8|11
1727455410000|2024-09-27 16:43:30|171176.3|171046.3|171176.3|171046.3|171177.7|171047.7|171174.4|171044.4|7
1727455420000|2024-09-27 16:43:40|171172.8|171042.8|171177.9|171047.9|171180|171050|171172.8|171042.8|8
1727455430000|2024-09-27 16:43:50|171181.5|171051.5|171187.9|171057.9|171194.1|171064.1|171181.5|171051.5|12
1727455440000|2024-09-27 16:44:00|171172.5|171042.5|171164.8|171034.8|171173.1|171043.1|171164.8|171034.8|5
1727455450000|2024-09-27 16:44:10|171166.2|171036.2|171165.5|171035.5|171168|171038|171164.8|171034.8|7
1727455460000|2024-09-27 16:44:20|171160.8|171030.8|171157.9|171027.9|171162.9|171032.9|171155.6|171025.6|11
1727455470000|2024-09-27 16:44:30|171159.3|171029.3|171153|171023|171159.3|171029.3|171152.6|171022.6|8
1727455480000|2024-09-27 16:44:40|171153.2|171023.2|171162.8|171032.8|171165.4|171035.4|171152.8|171022.8|8
1727455490000|2024-09-27 16:44:50|171162.6|171032.6|171175.2|171045.2|171180|171050|171160.1|171030.1|14
1727455500000|2024-09-27 16:45:00|171174|171044|171179.7|171049.7|171179.7|171049.7|171174|171044|8
1727455510000|2024-09-27 16:45:10|171181.8|171051.8|171176.6|171046.6|171182.1|171052.1|171176.6|171046.6|7
1727455520000|2024-09-27 16:45:20|171165.1|171035.1|171154.7|171024.7|171165.1|171035.1|171154.7|171024.7|5
1727455530000|2024-09-27 16:45:30|171155.2|171025.2|171093.4|170963.4|171157.7|171052|171084.8|170954.8|9
1727455540000|2024-09-27 16:45:40|171099.9|170969.9|171097.3|170967.3|171101.7|170971.7|171097.3|170967.3|9
1727455550000|2024-09-27 16:45:50|171099.1|170969.1|171101.4|170971.4|171101.4|170971.4|171097.1|170967.1|6
1727455560000|2024-09-27 16:46:00|171097.6|170967.6|171091.7|170961.7|171099.6|170989.6|171073.8|170961.7|16
1727455570000|2024-09-27 16:46:10|171094|170964|171100.3|170970.3|171114.7|170984.7|171094|170964|17
1727455580000|2024-09-27 16:46:20|171102.1|170972.1|171103.2|170973.2|171105.3|170975.3|171099|170969|11
1727455590000|2024-09-27 16:46:30|171105.2|170975.2|171103.9|170973.9|171105.2|170975.2|171102.9|170972.9|5
1727455600000|2024-09-27 16:46:40|171105.6|170975.6|171108.9|170978.9|171114.1|170984.1|171105.6|170975.6|16
1727455610000|2024-09-27 16:46:50|171110.3|170980.3|171106.5|170976.5|171110.3|170980.3|171102.3|170972.3|8
1727455620000|2024-09-27 16:47:00|171104.3|170974.3|171106|170976|171107.1|170977.1|171102.8|170972.8|9
1727455630000|2024-09-27 16:47:10|171104.3|170974.3|171106|170976|171106|170976|171102.6|170972.6|10
1727455640000|2024-09-27 16:47:20|171104.7|170974.7|171108.1|170978.1|171108.1|170978.1|171102.5|170972.5|12
1727455650000|2024-09-27 16:47:30|171107.5|170977.5|171110.1|170980.1|171110.1|170980.1|171106.4|170976.4|6
1727455660000|2024-09-27 16:47:40|171105.9|170975.9|171102.4|170972.4|171105.9|170975.9|171099.7|170969.7|9
1727455670000|2024-09-27 16:47:50|171106|170976|171106.7|170976.7|171113.1|170983.1|171105|170975|10
1727455680000|2024-09-27 16:48:00|171104.7|170974.7|171104.8|170974.8|171108.7|170978.7|171103.1|170973.1|9
1727455690000|2024-09-27 16:48:10|171108|170978|171103.1|170973.1|171108|170978|171103.1|170973.1|7
1727455700000|2024-09-27 16:48:20|171102.1|170972.1|171101.8|170971.8|171109.6|170979.6|171100.4|170970.4|14
1727455710000|2024-09-27 16:48:30|171102.9|170972.9|171101.1|170971.1|171102.9|170972.9|171101.1|170971.1|7
1727455720000|2024-09-27 16:48:40|171100|170970|171104.5|170974.5|171118.9|170988.9|171100|170970|11
1727455730000|2024-09-27 16:48:50|171104.7|170974.7|171103|170973|171104.7|170974.7|171102.9|170972.9|5
1727455740000|2024-09-27 16:49:00|171102.3|170972.3|171138.9|171008.9|171140.4|171027.4|171102.3|170972.3|11
1727455750000|2024-09-27 16:49:10|171138.3|171008.3|171141.1|171011.1|171143|171013|171138.1|171008.1|11
1727455760000|2024-09-27 16:49:20|171141.2|171011.2|171138.8|171008.8|171142.6|171012.6|171138.5|171008.5|6
1727455770000|2024-09-27 16:49:30|171139.2|171009.2|171117.6|171027.6|171140.6|171030|171117.6|171009.2|9
1727455780000|2024-09-27 16:49:40|171117.4|171027.4|171145.6|171015.6|171146.7|171030.5|171117.4|171013.8|9
1727455790000|2024-09-27 16:49:50|171146.4|171016.4|171145.9|171015.9|171146.4|171016.4|171145.9|171015.9|5
1727455800000|2024-09-27 16:50:00|171146|171016|171146.1|171016.1|171147.5|171017.5|171141.6|171011.6|8
1727455810000|2024-09-27 16:50:10|171144.7|171014.7|171142.5|171012.5|171146.2|171016.2|171142.5|171012.5|9
1727455820000|2024-09-27 16:50:20|171145.4|171015.4|171144|171014|171146|171016|171143.8|171013.8|7
1727455830000|2024-09-27 16:50:30|171146.2|171016.2|171128.7|170998.7|171146.2|171016.2|171128.7|170998.7|4
1727455840000|2024-09-27 16:50:40|171132.3|171002.3|171132.8|171002.8|171134.9|171004.9|171129.4|170999.4|5
1727455850000|2024-09-27 16:50:50|171132|171002|171132.2|171002.2|171136.9|171023.3|171113.3|171001.8|8
1727455860000|2024-09-27 16:51:00|171132.5|171002.5|171085.7|170955.7|171132.5|171002.5|171085.5|170955.5|11
1727455870000|2024-09-27 16:51:10|171083.9|170953.9|171081.9|170951.9|171084.3|170954.3|171081.9|170951.9|4
1727455880000|2024-09-27 16:51:20|171081.4|170951.4|171088.9|170958.9|171088.9|170958.9|171081.4|170951.4|6
1727455890000|2024-09-27 16:51:30|171088.8|170958.8|171087|170957|171088.8|170958.8|171087|170957|8
1727455900000|2024-09-27 16:51:40|171084.8|170954.8|171081.8|170951.8|171085.9|170955.9|171081.8|170951.8|5
1727455910000|2024-09-27 16:51:50|171083.5|170953.5|171083.4|170953.4|171083.5|170953.5|171083.4|170953.4|2
1727455920000|2024-09-27 16:52:00|171081.7|170951.7|171078.4|170948.4|171083.4|170953.4|171078.4|170948.4|13
1727455930000|2024-09-27 16:52:10|171079.1|170949.1|171079.9|170949.9|171079.9|170949.9|171077.6|170947.6|10
1727455940000|2024-09-27 16:52:20|171080.4|170950.4|171077.9|170947.9|171081.7|170951.7|171071.6|170941.6|13
1727455950000|2024-09-27 16:52:30|171077.1|170947.1|171078.2|170948.2|171078.6|170948.6|171076.4|170946.4|7
1727455960000|2024-09-27 16:52:40|171078.6|170948.6|171079|170949|171079|170949|171078.6|170948.6|3
1727455970000|2024-09-27 16:52:50|171079.1|170949.1|171078.2|170948.2|171079.3|170949.3|171078.2|170948.2|7
1727455980000|2024-09-27 16:53:00|171079|170949|171082.9|170952.9|171083.2|170953.2|171078.5|170948.5|8
1727455990000|2024-09-27 16:53:10|171083.4|170953.4|171101.5|170971.5|171102.9|170972.9|171083.4|170953.4|8
1727456000000|2024-09-27 16:53:20|171101.6|170971.6|171080.8|170950.8|171101.6|170971.6|171080.4|170950.4|8
1727456010000|2024-09-27 16:53:30|171079.7|170949.7|171079.2|170949.2|171080.8|170950.8|171079.2|170949.2|4
1727456020000|2024-09-27 16:53:40|171079.4|170949.4|171080.2|170950.2|171080.2|170950.2|171078.9|170948.9|6
1727456030000|2024-09-27 16:53:50|171082.4|170952.4|171082.6|170952.6|171082.6|170952.6|171082.4|170952.4|3
1727456050000|2024-09-27 16:54:10|171081.6|170951.6|171079.2|170949.2|171081.6|170951.6|171077.6|170947.6|4
1727456060000|2024-09-27 16:54:20|171080.1|170950.1|171079.6|170949.6|171080.1|170950.1|171079.3|170949.3|3
1727456070000|2024-09-27 16:54:30|171080.2|170950.2|171080.2|170950.2|171080.2|170950.2|171080.2|170950.2|1
1727456080000|2024-09-27 16:54:40|171080.1|170950.1|171080|170950|171080.4|170950.4|171077.8|170947.8|5
1727456090000|2024-09-27 16:54:50|171076.6|170946.6|171080.1|170950.1|171080.1|170950.1|171076.5|170946.5|6
1727456100000|2024-09-27 16:55:00|171080|170950|171079.2|170949.2|171080|170950|171077.6|170947.6|6
1727456110000|2024-09-27 16:55:10|171080.1|170950.1|171086.5|170956.5|171088.8|170958.8|171080.1|170950.1|8
1727456120000|2024-09-27 16:55:20|171086.8|170956.8|171091|170961|171091|170961|171085.6|170955.6|5
1727456130000|2024-09-27 16:55:30|171091.6|170961.6|171096.1|170966.1|171099.7|170969.7|171091|170961|12
1727456140000|2024-09-27 16:55:40|171095.4|170965.4|171105.2|170975.2|171105.2|170975.2|171095.4|170965.4|10
1727456150000|2024-09-27 16:55:50|171100.3|170970.3|171103.4|170973.4|171106.9|170976.9|171095.4|170965.4|12
1727456160000|2024-09-27 16:56:00|171102.7|170972.7|171106.4|170976.4|171106.4|170976.4|171094.7|170964.7|11
1727456170000|2024-09-27 16:56:10|171083.1|170993.1|171092.5|171002.5|171094.4|171004.4|171083.1|170993.1|8
1727456180000|2024-09-27 16:56:20|171106|171016|171068.5|170978.5|171106|171016|171067.6|170956.9|13
1727456190000|2024-09-27 16:56:30|171065.5|170975.5|171087.3|170957.3|171094.2|170981|171064.5|170957.3|10
1727456200000|2024-09-27 16:56:40|171087.6|170957.6|171087.7|170957.7|171090.3|170960.3|171087.6|170957.6|6
1727456210000|2024-09-27 16:56:50|171085.2|170955.2|171067.5|170937.5|171085.6|170955.6|171067.5|170937.5|7
1727456220000|2024-09-27 16:57:00|171069.6|170939.6|171069.3|170939.3|171069.6|170939.6|171067.5|170937.5|4
1727456230000|2024-09-27 16:57:10|171069.5|170939.5|171067.2|170937.2|171069.5|170939.5|171067.2|170937.2|3
1727456240000|2024-09-27 16:57:20|171067.4|170937.4|171071.7|170941.7|171074.2|170944.2|171066.2|170936.2|9
1727456250000|2024-09-27 16:57:30|171072.4|170942.4|171071.6|170941.6|171072.4|170942.4|171071.6|170941.6|3
1727456260000|2024-09-27 16:57:40|171071.5|170941.5|171074.5|170944.5|171074.5|170944.5|171071.5|170941.5|5
1727456270000|2024-09-27 16:57:50|171076.9|170946.9|171060.2|170970.2|171077.2|170975.2|171052.8|170940.4|12
1727456280000|2024-09-27 16:58:00|171058|170968|171059.9|170969.9|171062.1|170972.1|171056.7|170966.7|10
1727456290000|2024-09-27 16:58:10|171059.3|170969.3|171062.6|170972.6|171096.5|170972.9|171059.3|170950.3|13
1727456300000|2024-09-27 16:58:20|171060.7|170970.7|171059.4|170969.4|171060.9|170970.9|171053.9|170963.9|8
1727456310000|2024-09-27 16:58:30|171059.9|170969.9|171058.9|170968.9|171059.9|170969.9|171058.9|170968.9|3
1727456320000|2024-09-27 16:58:40|171084.3|170954.3|171083.3|170953.3|171084.6|170954.6|171082.8|170952.8|10
1727456330000|2024-09-27 16:58:50|171085.8|170955.8|171080.6|170950.6|171085.8|170955.8|171078.6|170948.6|5
1727456340000|2024-09-27 16:59:00|171080.5|170950.5|171079.2|170949.2|171081.8|170951.8|171079.2|170949.2|7
1727456350000|2024-09-27 16:59:10|171079.4|170949.4|171084.6|170954.6|171085.8|170955.8|171079.4|170949.4|7
1727456360000|2024-09-27 16:59:20|171081.5|170951.5|171072.4|170942.4|171081.5|170951.5|171072.4|170942.4|6
1727456370000|2024-09-27 16:59:30|171048.4|170958.4|171058.2|170968.2|171059.5|170969.5|171047.8|170957.8|11
1727456380000|2024-09-27 16:59:40|171057.4|170967.4|171079|170949|171079|170969.1|171054.8|170949|9
1727456390000|2024-09-27 16:59:50|171081.9|170951.9|171083.6|170953.6|171083.6|170953.6|171077.9|170947.9|10
1727456400000|2024-09-27 17:00:00|171081.7|170951.7|171071.7|170941.7|171082|170952|171071.7|170941.7|8
1727456410000|2024-09-27 17:00:10|171071.1|170941.1|171082.8|170952.8|171082.8|170952.8|171071.1|170941.1|8
1727456420000|2024-09-27 17:00:20|171080.7|170950.7|171082.7|170952.7|171082.7|170952.7|171078.6|170948.6|6
1727456430000|2024-09-27 17:00:30|171085.1|170955.1|171082.4|170952.4|171085.1|170955.1|171079.8|170949.8|9
1727456440000|2024-09-27 17:00:40|171082.2|170952.2|171082.5|170952.5|171083.9|170953.9|171079.8|170949.8|4
1727456450000|2024-09-27 17:00:50|171082.4|170952.4|171082.4|170952.4|171082.4|170952.4|171082.4|170952.4|1
1727456460000|2024-09-27 17:01:00|171082.6|170952.6|171082.6|170952.6|171082.6|170952.6|171079.7|170949.7|5
1727456470000|2024-09-27 17:01:10|171082.3|170952.3|171079.3|170949.3|171083.6|170953.6|171078.6|170948.6|9
1727456480000|2024-09-27 17:01:20|171075.5|170985.5|171081.6|170951.6|171088.6|170985.5|171075.5|170951.6|9
1727456490000|2024-09-27 17:01:30|171081.3|170951.3|171081|170951|171096.8|170985.3|171070.8|170951|11
1727456500000|2024-09-27 17:01:40|171080.7|170950.7|171074.9|170944.9|171080.7|170950.7|171074.9|170944.9|3
1727456510000|2024-09-27 17:01:50|171074.2|170944.2|171071.8|170941.8|171074.2|170944.2|171071.8|170941.8|3
1727456520000|2024-09-27 17:02:00|171071.9|170941.9|171072.1|170942.1|171074.5|170944.5|171071.9|170941.9|4
1727456530000|2024-09-27 17:02:10|171071.9|170941.9|171056.3|170966.3|171071.9|170966.3|171055.4|170941.9|3
1727456540000|2024-09-27 17:02:20|171056.4|170966.4|171056.1|170966.1|171056.4|170966.4|171056.1|170966.1|2
1727456550000|2024-09-27 17:02:30|171056|170966|171077.8|170947.8|171077.8|170966|171056|170946|4
1727456560000|2024-09-27 17:02:40|171078.6|170948.6|171083.8|170953.8|171083.8|170953.8|171078.6|170948.6|3
1727456570000|2024-09-27 17:02:50|171086.2|170956.2|171071.4|170941.4|171087.8|170957.8|171071.4|170941.4|5
1727456580000|2024-09-27 17:03:00|171073.9|170943.9|171074.2|170944.2|171074.2|170944.2|171070.5|170940.5|6
1727456590000|2024-09-27 17:03:10|171074|170944|171071.2|170941.2|171077|170947|171071.2|170941.2|6
1727456600000|2024-09-27 17:03:20|171074.9|170944.9|171062.1|170932.1|171074.9|170944.9|171062.1|170932.1|7
1727456610000|2024-09-27 17:03:30|171062.3|170932.3|171064.5|170934.5|171064.5|170934.5|171060.6|170930.6|3
1727456620000|2024-09-27 17:03:40|171066.7|170936.7|171070.5|170940.5|171070.5|170940.5|171066.7|170936.7|8
1727456630000|2024-09-27 17:03:50|171070|170940|171069.7|170939.7|171070|170940|171069.3|170939.3|4
1727456640000|2024-09-27 17:04:00|171068.3|170938.3|171067.4|170937.4|171068.3|170938.3|171067.4|170937.4|2
1727456650000|2024-09-27 17:04:10|171064.1|170934.1|171064.1|170934.1|171064.1|170934.1|171064.1|170934.1|1
1727456660000|2024-09-27 17:04:20|171064.2|170934.2|171069|170939|171069|170939|171064.2|170934.2|3
1727456670000|2024-09-27 17:04:30|171068.7|170938.7|171054.7|170924.7|171068.7|170938.7|171053.2|170923.2|6
1727456680000|2024-09-27 17:04:40|171054.4|170924.4|171054.7|170924.7|171055.9|170925.9|171052.5|170922.5|8
1727456690000|2024-09-27 17:04:50|171053.2|170923.2|171055|170925|171055.2|170925.2|171053.2|170923.2|5
1727456700000|2024-09-27 17:05:00|171054.9|170924.9|171069.3|170939.3|171072.7|170942.7|171054.4|170924.4|11
1727456710000|2024-09-27 17:05:10|171069.9|170939.9|171067.1|170937.1|171070.7|170940.7|171066|170936|6
1727456720000|2024-09-27 17:05:20|171067.3|170937.3|171066.9|170936.9|171070.9|170940.9|171066.9|170936.9|7
1727456730000|2024-09-27 17:05:30|171065.1|170935.1|171057.8|170927.8|171065.1|170935.1|171057.8|170927.8|5
1727456740000|2024-09-27 17:05:40|171057.7|170927.7|171057.5|170927.5|171058|170928|171056.4|170926.4|5
1727456750000|2024-09-27 17:05:50|171057.4|170927.4|171061.7|170931.7|171067.9|170937.9|171057.4|170927.4|7
1727456760000|2024-09-27 17:06:00|171069.2|170939.2|171072.1|170942.1|171082.2|170952.2|171067.4|170937.4|8
1727456770000|2024-09-27 17:06:10|171072.5|170942.5|171072.4|170942.4|171095.3|170965.3|171072.4|170942.4|9
1727456780000|2024-09-27 17:06:20|171072|170942|171084|170954|171089.8|170959.8|171072|170942|6
1727456790000|2024-09-27 17:06:30|171084.2|170954.2|171084|170954|171086.8|170956.8|171083.3|170953.3|7
1727456800000|2024-09-27 17:06:40|171082.3|170952.3|171079.4|170949.4|171082.3|170952.3|171079.1|170949.1|4
1727456810000|2024-09-27 17:06:50|171079|170949|171071.4|170941.4|171083.7|170953.7|171071.4|170941.4|9
1727456820000|2024-09-27 17:07:00|171071|170941|171071.4|170941.4|171073.6|170943.6|171071|170941|4
1727456830000|2024-09-27 17:07:10|171071.8|170941.8|171074.3|170944.3|171074.3|170944.3|171071.8|170941.8|4
1727456840000|2024-09-27 17:07:20|171069.2|170939.2|171072.8|170942.8|171073.1|170943.1|171069.2|170939.2|7
1727456850000|2024-09-27 17:07:30|171075|170945|171076.1|170946.1|171080.3|170950.3|171072.5|170942.5|6
1727456860000|2024-09-27 17:07:40|171062.8|170972.8|171061.1|170971.1|171062.8|170972.8|171061.1|170971.1|4
1727456870000|2024-09-27 17:07:50|171061.2|170971.2|171066.4|170976.4|171066.4|170976.4|171061|170971|3
1727456880000|2024-09-27 17:08:00|171067.5|170977.5|171069.8|170979.8|171071.9|170981.9|171062.1|170972.1|6
1727456890000|2024-09-27 17:08:10|171070.7|170980.7|171089.2|170959.2|171089.7|170984.9|171070.7|170959|7
1727456900000|2024-09-27 17:08:20|171088.6|170958.6|171087.2|170957.2|171088.6|170958.6|171083.8|170953.8|5
1727456910000|2024-09-27 17:08:30|171087.1|170957.1|171086.5|170956.5|171087.1|170957.1|171086.5|170956.5|3
1727456920000|2024-09-27 17:08:40|171086.3|170956.3|171091|170961|171092.5|170962.5|171086.3|170956.3|6
1727456930000|2024-09-27 17:08:50|171088.9|170958.9|171085.4|170955.4|171088.9|170958.9|171085.4|170955.4|4
1727456940000|2024-09-27 17:09:00|171085|170955|171084.5|170954.5|171085|170955|171084.5|170954.5|2
1727456950000|2024-09-27 17:09:10|171083.8|170953.8|171082.3|170952.3|171083.8|170953.8|171079.3|170949.3|3
1727456960000|2024-09-27 17:09:20|171084|170954|171079|170949|171084|170954|171079|170949|4
1727456970000|2024-09-27 17:09:30|171077.9|170947.9|171080.5|170950.5|171080.5|170950.5|171071|170941|7
1727456980000|2024-09-27 17:09:40|171080.7|170950.7|171080.7|170950.7|171081.1|170951.1|171080.7|170950.7|4
1727456990000|2024-09-27 17:09:50|171079.9|170949.9|171079.9|170949.9|171079.9|170949.9|171079.9|170949.9|1
1727457000000|2024-09-27 17:10:00|171079|170949|171080.7|170950.7|171080.7|170950.7|171079|170949|5
1727457010000|2024-09-27 17:10:10|171080.4|170950.4|171078|170948|171081.5|170951.5|171078|170948|6
1727457020000|2024-09-27 17:10:20|171078.5|170948.5|171080.6|170950.6|171080.6|170950.6|171078.3|170948.3|3
1727457030000|2024-09-27 17:10:30|171080.4|170950.4|171073.8|170943.8|171080.4|170950.4|171073.8|170943.8|5
1727457040000|2024-09-27 17:10:40|171073.2|170943.2|171060.2|170970.2|171073.2|170970.2|171057.7|170943.2|4
1727457050000|2024-09-27 17:10:50|171060.6|170970.6|171079.8|170949.8|171079.8|170970.6|171056.9|170945.1|6
1727457070000|2024-09-27 17:11:10|171080.2|170950.2|171075.3|170945.3|171080.2|170950.2|171075.3|170945.3|5
1727457080000|2024-09-27 17:11:20|171072.3|170942.3|171062.9|170932.9|171073.9|170943.9|171062.9|170932.9|7
1727457090000|2024-09-27 17:11:30|171062.8|170932.8|171058.2|170928.2|171062.8|170932.8|171058.2|170928.2|3
1727457100000|2024-09-27 17:11:40|171056.2|170926.2|171059.5|170929.5|171061.3|170931.3|171056.2|170926.2|7
1727457110000|2024-09-27 17:11:50|171059.1|170929.1|171059.6|170929.6|171063.2|170933.2|171059|170929|5
1727457120000|2024-09-27 17:12:00|171059.2|170929.2|171059|170929|171059.2|170929.2|171059|170929|2
1727457130000|2024-09-27 17:12:10|171058.3|170928.3|171011.2|170881.2|171058.3|170928.3|171011.2|170881.2|13
1727457140000|2024-09-27 17:12:20|171011.3|170881.3|171010.9|170880.9|171013.7|170883.7|171009.2|170879.2|9
1727457150000|2024-09-27 17:12:30|171010.1|170880.1|171008.5|170878.5|171011.5|170881.5|171005.7|170875.7|7
1727457160000|2024-09-27 17:12:40|171003.2|170873.2|171001.8|170871.8|171005.6|170875.6|171001.8|170871.8|5
1727457170000|2024-09-27 17:12:50|171005.4|170875.4|171004.3|170874.3|171005.4|170875.4|171001.8|170871.8|5
1727457180000|2024-09-27 17:13:00|171005.6|170875.6|171004.5|170874.5|171005.6|170875.6|171004.5|170874.5|2
1727457190000|2024-09-27 17:13:10|171003.3|170873.3|171003.2|170873.2|171007.8|170877.8|171003.2|170873.2|5
1727457200000|2024-09-27 17:13:20|171004.4|170874.4|171004|170874|171004.9|170874.9|171004|170874|4
1727457210000|2024-09-27 17:13:30|171004.1|170874.1|171004.1|170874.1|171006.8|170876.8|171004.1|170874.1|3
1727457220000|2024-09-27 17:13:40|171002.7|170872.7|171002.5|170872.5|171002.7|170872.7|171002.5|170872.5|3
1727457230000|2024-09-27 17:13:50|171003.9|170873.9|171005.2|170875.2|171006.3|170876.3|171003.9|170873.9|5
1727457240000|2024-09-27 17:14:00|171004.6|170874.6|170998.7|170868.7|171004.6|170874.6|170987.7|170857.7|9
1727457250000|2024-09-27 17:14:10|170999.1|170869.1|171002.9|170872.9|171002.9|170872.9|170999.1|170869.1|7
1727457260000|2024-09-27 17:14:20|171002.8|170872.8|171000.3|170870.3|171003.9|170873.9|170999.9|170869.9|5
1727457270000|2024-09-27 17:14:30|171000.5|170870.5|171000.4|170870.4|171004.3|170874.3|171000.4|170870.4|4
1727457280000|2024-09-27 17:14:40|171003.1|170873.1|170995.4|170865.4|171007.3|170877.3|170995.4|170865.4|8
1727457290000|2024-09-27 17:14:50|170994.7|170864.7|170999|170869|170999.3|170869.3|170994.7|170864.7|9
1727457300000|2024-09-27 17:15:00|170998.4|170868.4|171000.4|170870.4|171002.9|170872.9|170998.4|170868.4|11
1727457310000|2024-09-27 17:15:10|171001.2|170871.2|170990.5|170860.5|171001.2|170871.2|170990.5|170860.5|2
1727457320000|2024-09-27 17:15:20|170990.3|170860.3|170991.4|170861.4|170991.4|170861.4|170990.1|170860.1|3
1727457330000|2024-09-27 17:15:30|170987|170857|170982.9|170852.9|170987|170857|170982.9|170852.9|4
1727457340000|2024-09-27 17:15:40|170979.9|170849.9|170976.3|170846.3|170984.7|170854.7|170976.2|170846.2|9
1727457350000|2024-09-27 17:15:50|170976.1|170846.1|170979.7|170849.7|170982.1|170852.1|170976.1|170846.1|5
1727457360000|2024-09-27 17:16:00|170979.6|170849.6|170979.6|170849.6|170979.6|170849.6|170979.6|170849.6|1
1727457370000|2024-09-27 17:16:10|170979.7|170849.7|170979.4|170849.4|170979.7|170849.7|170979.4|170849.4|2
1727457380000|2024-09-27 17:16:20|170978.8|170848.8|170980.5|170850.5|170984|170854|170974|170844|10
1727457390000|2024-09-27 17:16:30|170977.7|170847.7|170977.7|170847.7|170978.5|170848.5|170977.7|170847.7|5
1727457400000|2024-09-27 17:16:40|170976.5|170846.5|170974.5|170844.5|170980.7|170850.7|170974.3|170844.3|5
1727457410000|2024-09-27 17:16:50|170981.6|170851.6|170980.2|170850.2|170984.3|170854.3|170974|170844|7
1727457420000|2024-09-27 17:17:00|170980.3|170850.3|170961.8|170871.8|170984.6|170873.8|170960.3|170850.3|8
1727457430000|2024-09-27 17:17:10|170965.5|170875.5|170960|170870|170965.5|170875.5|170959.9|170869.9|5
1727457440000|2024-09-27 17:17:20|170964|170874|170963.3|170873.3|170964|170874|170960|170870|9
1727457450000|2024-09-27 17:17:30|170960.3|170870.3|170968.3|170878.3|170968.3|170878.3|170960.3|170870.3|7
1727457460000|2024-09-27 17:17:40|170963.7|170873.7|170963.2|170873.2|170967.3|170877.3|170963.2|170873.2|4
1727457470000|2024-09-27 17:17:50|170966.2|170876.2|170966.8|170876.8|170970|170880|170966.2|170876.2|6
1727457480000|2024-09-27 17:18:00|170966.2|170876.2|170966.7|170876.7|170972.6|170882.6|170966.2|170876.2|7
1727457490000|2024-09-27 17:18:10|170965.9|170875.9|170983.2|170853.2|170983.2|170881|170961.7|170853.2|7
1727457500000|2024-09-27 17:18:20|170981.4|170851.4|170982.2|170852.2|170984.8|170854.8|170981.4|170851.4|8
1727457510000|2024-09-27 17:18:30|170982.7|170852.7|170991.1|170861.1|170993.5|170863.5|170981|170851|8
1727457520000|2024-09-27 17:18:40|170990.3|170860.3|170991.8|170861.8|170991.8|170861.8|170989.5|170859.5|6
1727457530000|2024-09-27 17:18:50|170989.5|170859.5|170991.4|170861.4|170991.4|170861.4|170989.2|170859.2|3
1727457540000|2024-09-27 17:19:00|170991.3|170861.3|170988.8|170858.8|170991.3|170861.3|170988.8|170858.8|3
1727457550000|2024-09-27 17:19:10|170988.9|170858.9|170988.9|170858.9|170988.9|170858.9|170988.9|170858.9|1
1727457560000|2024-09-27 17:19:20|170989|170859|170986.9|170856.9|170989.1|170859.1|170986.9|170856.9|3
1727457570000|2024-09-27 17:19:30|170987.4|170857.4|170976.6|170846.6|170987.4|170857.4|170976.3|170846.3|3
1727457580000|2024-09-27 17:19:40|170978.5|170848.5|170976.4|170846.4|170978.5|170848.5|170976.4|170846.4|4
1727457590000|2024-09-27 17:19:50|170975.7|170845.7|170975.2|170845.2|170976.7|170846.7|170969.8|170839.8|10
1727457600000|2024-09-27 17:20:00|170976.8|170846.8|170979.4|170849.4|170979.5|170849.5|170976.8|170846.8|4
1727457610000|2024-09-27 17:20:10|170979.7|170849.7|170977.3|170847.3|170979.8|170849.8|170977.3|170847.3|5
1727457620000|2024-09-27 17:20:20|170977|170847|170979.4|170849.4|170979.5|170849.5|170977|170847|3
1727457630000|2024-09-27 17:20:30|170979.8|170849.8|170977.2|170847.2|170979.8|170849.8|170977.2|170847.2|4
1727457640000|2024-09-27 17:20:40|170977.1|170847.1|170979.7|170849.7|170979.7|170849.7|170977.1|170847.1|2
1727457650000|2024-09-27 17:20:50|170976.4|170846.4|170978.5|170848.5|170978.5|170848.5|170976.4|170846.4|4
1727457660000|2024-09-27 17:21:00|170979.4|170849.4|170973.9|170843.9|170979.4|170849.4|170973.9|170843.9|4
1727457680000|2024-09-27 17:21:20|170973.8|170843.8|170976.6|170846.6|170976.6|170846.6|170973.8|170843.8|2
1727457710000|2024-09-27 17:21:50|170979.7|170849.7|170982.8|170852.8|170982.8|170852.8|170979.7|170849.7|4
1727457720000|2024-09-27 17:22:00|170981.2|170851.2|170980.6|170850.6|170991.4|170861.4|170977.9|170847.9|7
1727457730000|2024-09-27 17:22:10|170980.2|170850.2|170982.2|170852.2|170982.2|170852.2|170980.2|170850.2|2
1727457740000|2024-09-27 17:22:20|170982.1|170852.1|170980.1|170850.1|170982.1|170852.1|170977.7|170847.7|8
1727457750000|2024-09-27 17:22:30|170980|170850|170980.8|170850.8|170980.8|170850.8|170978.9|170848.9|3
1727457760000|2024-09-27 17:22:40|170981.8|170851.8|170981.8|170851.8|170981.8|170851.8|170979.7|170849.7|5
1727457770000|2024-09-27 17:22:50|170981.7|170851.7|170985.3|170855.3|170987.5|170857.5|170981.7|170851.7|4
1727457780000|2024-09-27 17:23:00|170985.6|170855.6|171000.8|170870.8|171000.8|170870.8|170985.6|170855.6|4
1727457790000|2024-09-27 17:23:10|171001|170871|171001.3|170871.3|171004.7|170874.7|171000.7|170870.7|6
1727457800000|2024-09-27 17:23:20|171001.5|170871.5|171005.5|170875.5|171010.8|170880.8|171001.5|170871.5|8
1727457810000|2024-09-27 17:23:30|171005.8|170875.8|171003.8|170873.8|171005.8|170875.8|171003.8|170873.8|3
1727457820000|2024-09-27 17:23:40|171006.6|170876.6|171007.6|170877.6|171009.4|170879.4|171004|170874|9
1727457830000|2024-09-27 17:23:50|171007.5|170877.5|171008|170878|171008|170878|171007.5|170877.5|2
1727457840000|2024-09-27 17:24:00|171007.9|170877.9|171035.6|170905.6|171035.6|170905.6|171007.8|170877.8|9
1727457850000|2024-09-27 17:24:10|171034.3|170904.3|171071.7|170941.7|171071.7|170941.7|171034.3|170904.3|9
1727457860000|2024-09-27 17:24:20|171072.3|170942.3|171078.7|170948.7|171078.7|170948.7|171063.3|170933.3|10
1727457870000|2024-09-27 17:24:30|171078.2|170948.2|171077.6|170947.6|171078.2|170948.2|171077.6|170947.6|3
1727457880000|2024-09-27 17:24:40|171077.5|170947.5|171081.2|170951.2|171081.2|170951.2|171077.5|170947.5|8
1727457890000|2024-09-27 17:24:50|171079.4|170949.4|171100.6|170970.6|171105|170975|171074.3|170944.3|13
1727457900000|2024-09-27 17:25:00|171100.7|170970.7|171106|170976|171106|170976|171095.4|170965.4|18
1727457910000|2024-09-27 17:25:10|171106.4|170976.4|171107.7|170977.7|171107.7|170977.7|171102.3|170972.3|14
1727457920000|2024-09-27 17:25:20|171106|170976|171097.1|170967.1|171107.2|170994.4|171081.5|170966.8|10
1727457930000|2024-09-27 17:25:30|171101.8|170971.8|171097.6|170967.6|171101.8|170971.8|171097.6|170967.6|7
1727457940000|2024-09-27 17:25:40|171099.9|170969.9|171102|170972|171102|170972|171097.6|170967.6|7
1727457950000|2024-09-27 17:25:50|171102.8|170972.8|171101.5|170971.5|171107|170977|171100.7|170970.7|8
1727457960000|2024-09-27 17:26:00|171099.2|170969.2|171093.1|170963.1|171099.2|170969.2|171093.1|170963.1|5
1727457970000|2024-09-27 17:26:10|171095.3|170965.3|171091.4|170961.4|171095.4|170965.4|171084.8|170954.8|12
1727457980000|2024-09-27 17:26:20|171091.3|170961.3|171092.4|170962.4|171092.4|170962.4|171091.3|170961.3|3
1727457990000|2024-09-27 17:26:30|171094.5|170964.5|171100.9|170970.9|171104.1|170974.1|171092.3|170962.3|11
1727458000000|2024-09-27 17:26:40|171099|170969|171095.1|170965.1|171100.1|170970.1|171090.8|170960.8|10
1727458010000|2024-09-27 17:26:50|171095|170965|171081.2|170951.2|171095|170965|171081.2|170951.2|3
1727458020000|2024-09-27 17:27:00|171081.7|170951.7|171090.4|170960.4|171093.3|170963.3|171081.7|170951.7|5
1727458030000|2024-09-27 17:27:10|171092.4|170962.4|171096.4|170966.4|171096.4|170966.4|171090.4|170960.4|9
1727458040000|2024-09-27 17:27:20|171098.3|170968.3|171117.1|170987.1|171133.9|171003.9|171098.1|170968.1|15
1727458050000|2024-09-27 17:27:30|171119.2|170989.2|171115.9|170985.9|171119.2|170989.2|171115.9|170985.9|5
1727458060000|2024-09-27 17:27:40|171121.2|170991.2|171091.1|171001.1|171121.2|171005.4|171087.7|170981.8|11
1727458070000|2024-09-27 17:27:50|171095.4|171005.4|171095.2|171005.2|171095.4|171005.4|171095.2|171005.2|2
1727458080000|2024-09-27 17:28:00|171089.8|170999.8|171118.3|170988.3|171123|171008.6|171089.8|170986.9|15
1727458090000|2024-09-27 17:28:10|171116.2|170986.2|171114|170984|171122|170992|171114|170984|7
1727458100000|2024-09-27 17:28:20|171114.8|170984.8|171086.9|170996.9|171114.8|171002.9|171086.8|170983.9|11
1727458110000|2024-09-27 17:28:30|171093|171003|171090.9|171000.9|171093|171003|171086.3|170996.3|8
1727458120000|2024-09-27 17:28:40|171107.9|170977.9|171087.6|170997.6|171107.9|170997.6|171077.8|170967.8|13
1727458130000|2024-09-27 17:28:50|171083|170993|171091.6|171001.6|171096.3|171006.3|171083|170993|14
1727458140000|2024-09-27 17:29:00|171090|171000|171095.9|171005.9|171113.5|171005.9|171088.6|170979.6|13
1727458150000|2024-09-27 17:29:10|171113.5|170983.5|171088.9|170998.9|171117.1|171005.2|171088.1|170983.5|20
1727458160000|2024-09-27 17:29:20|171090.7|171000.7|171088|170998|171095.9|171005.9|171085.7|170995.7|10
1727458170000|2024-09-27 17:29:30|171083|170993|171085|170995|171087|170997|171081.7|170991.7|14
1727458180000|2024-09-27 17:29:40|171083|170993|171078.4|170988.4|171089.6|170999.6|171078.3|170988.3|16
1727458190000|2024-09-27 17:29:50|171081|170991|171079.3|170989.3|171085.4|170995.4|171074.9|170984.9|18
1727458200000|2024-09-27 17:30:00|171082.4|170992.4|171067.4|170977.4|171084.6|170994.6|171067|170977|5
1727458210000|2024-09-27 17:30:10|171068.6|170978.6|171054.4|170964.4|171068.9|170978.9|171054.4|170937.7|13
1727458220000|2024-09-27 17:30:20|171055.3|170965.3|171054.1|170964.1|171056.9|170966.9|171051.6|170961.6|12
1727458230000|2024-09-27 17:30:30|171056.3|170966.3|171059.1|170969.1|171067.5|170977.5|171056.3|170966.3|14
1727458240000|2024-09-27 17:30:40|171060.4|170970.4|171094.5|170964.5|171098.8|170970.4|171060.4|170962.8|7
1727458250000|2024-09-27 17:30:50|171095|170965|171093.6|170963.6|171098.1|170968.1|171089.9|170959.9|12
1727458260000|2024-09-27 17:31:00|171093.7|170963.7|171064.7|170974.7|171093.7|170979.8|171062.2|170954.4|12
1727458270000|2024-09-27 17:31:10|171062.2|170972.2|171098.1|170968.1|171100.6|170974.7|171062|170957|13
1727458280000|2024-09-27 17:31:20|171101|170971|171094.8|170964.8|171105.7|170994.1|171075.2|170963.6|8
1727458290000|2024-09-27 17:31:30|171093.1|170963.1|171093.8|170963.8|171097.3|170967.3|171090.9|170960.9|10
1727458300000|2024-09-27 17:31:40|171092.8|170962.8|171085.8|170995.8|171096.8|170995.8|171074.7|170955.4|18
1727458310000|2024-09-27 17:31:50|171084.2|170994.2|171075.2|170985.2|171091.7|170994.2|171072.5|170961.7|8
1727458320000|2024-09-27 17:32:00|171074|170984|171095.2|170965.2|171096.4|170984|171074|170956.2|9
1727458330000|2024-09-27 17:32:10|171093.3|170963.3|171096.8|170966.8|171096.8|170984.4|171074.2|170958.3|14
1727458340000|2024-09-27 17:32:20|171098|170968|171093.2|170963.2|171098.8|170968.8|171093.2|170963.2|11
1727458350000|2024-09-27 17:32:30|171095.1|170965.1|171094|170964|171106.7|170976.7|171091.7|170961.7|6
1727458360000|2024-09-27 17:32:40|171078.3|170988.3|171091.4|170961.4|171104.8|170988.4|171071.6|170961.4|11
1727458370000|2024-09-27 17:32:50|171091|170961|171095.7|170965.7|171097.9|170967.9|171091|170961|6
1727458380000|2024-09-27 17:33:00|171095.9|170965.9|171094.8|170964.8|171101|170999.1|171086.9|170960.2|12
1727458390000|2024-09-27 17:33:10|171072|170982|171099.1|170969.1|171099.1|170988.4|171072|170958.3|9
1727458400000|2024-09-27 17:33:20|171095|170965|171086.4|170956.4|171095|170991.3|171072.6|170954.2|11
1727458410000|2024-09-27 17:33:30|171072.2|170982.2|171089|170959|171089.2|170982.3|171063|170955.8|7
1727458420000|2024-09-27 17:33:40|171090.7|170960.7|171089.1|170959.1|171090.7|170960.7|171089.1|170959.1|7
1727458430000|2024-09-27 17:33:50|171089|170959|171095.5|170965.5|171096.8|170966.8|171089|170959|8
1727458440000|2024-09-27 17:34:00|171093.5|170963.5|171084.8|170954.8|171093.5|170963.5|171083.4|170953.4|7
1727458450000|2024-09-27 17:34:10|171084.1|170954.1|171077.6|170947.6|171084.9|170954.9|171077.6|170947.6|10
1727458460000|2024-09-27 17:34:20|171074.2|170944.2|171089.5|170999.5|171112.3|170999.5|171074.2|170944.2|10
1727458470000|2024-09-27 17:34:30|171087.2|170997.2|171092.9|170962.9|171099.2|170997.2|171087.2|170962.9|6
1727458480000|2024-09-27 17:34:40|171092.6|170962.6|171071.6|170981.6|171092.6|170983.7|171071.6|170955.4|5
1727458490000|2024-09-27 17:34:50|171073|170983|171093.5|170963.5|171093.5|170983|171073|170958.8|5
1727458500000|2024-09-27 17:35:00|171093.6|170963.6|171083.6|170953.6|171093.6|170963.6|171083.6|170953.6|6
1727458510000|2024-09-27 17:35:10|171084.5|170954.5|171092.3|170962.3|171092.3|170962.3|171083.4|170953.4|5
1727458520000|2024-09-27 17:35:20|171089.9|170959.9|171084.5|170954.5|171090.4|170960.4|171084.5|170954.5|13
1727458530000|2024-09-27 17:35:30|171089.6|170959.6|171089.4|170959.4|171089.6|170959.6|171087.3|170957.3|4
1727458540000|2024-09-27 17:35:40|171087.3|170957.3|171088.1|170958.1|171094.3|170964.3|171087.3|170957.3|9
1727458550000|2024-09-27 17:35:50|171098.5|170968.5|171089.7|170959.7|171098.5|170968.5|171085.2|170955.2|8
1727458560000|2024-09-27 17:36:00|171087.4|170957.4|171090.7|170960.7|171092.8|170962.8|171087.4|170957.4|6
1727458570000|2024-09-27 17:36:10|171093|170963|171090.9|170960.9|171099.3|170969.3|171090.1|170960.1|13
1727458580000|2024-09-27 17:36:20|171094.2|170964.2|171090.2|170960.2|171094.2|170964.2|171088.9|170958.9|7
1727458590000|2024-09-27 17:36:30|171092.3|170962.3|171082.1|170992.1|171101.1|170992.1|171082.1|170962.3|11
1727458600000|2024-09-27 17:36:40|171084.5|170994.5|171104.3|170974.3|171110.6|170994.5|171084.5|170969.8|11
1727458610000|2024-09-27 17:36:50|171107.1|170977.1|171137.4|171007.4|171140.7|171010.7|171104.1|170974.1|12
1727458620000|2024-09-27 17:37:00|171137.3|171007.3|171140.6|171010.6|171140.6|171010.6|171137.3|171007.3|5
1727458630000|2024-09-27 17:37:10|171141.3|171011.3|171156.3|171026.3|171160.9|171030.9|171141.3|171011.3|11
1727458640000|2024-09-27 17:37:20|171158|171028|171160.3|171030.3|171160.6|171030.6|171154.5|171024.5|8
1727458650000|2024-09-27 17:37:30|171159.3|171029.3|171179.6|171049.6|171180.5|171050.5|171159.3|171029.3|10
1727458660000|2024-09-27 17:37:40|171179.1|171049.1|171176.6|171046.6|171179.3|171049.3|171175.1|171045.1|10
1727458670000|2024-09-27 17:37:50|171176.8|171046.8|171176.8|171046.8|171178.9|171048.9|171176.8|171046.8|3
1727458680000|2024-09-27 17:38:00|171174.6|171044.6|171181.2|171051.2|171181.2|171051.2|171174.3|171044.3|10
1727458690000|2024-09-27 17:38:10|171179.4|171049.4|171177.6|171047.6|171181.8|171051.8|171177.6|171047.6|3
1727458700000|2024-09-27 17:38:20|171177.3|171047.3|171172.9|171042.9|171177.3|171047.3|171172.9|171042.9|5
1727458710000|2024-09-27 17:38:30|171172.6|171042.6|171174.9|171044.9|171179.4|171049.4|171172.6|171042.6|11
1727458720000|2024-09-27 17:38:40|171176.1|171046.1|171179.6|171049.6|171180.2|171050.2|171176.1|171046.1|5
1727458730000|2024-09-27 17:38:50|171176.1|171046.1|171174.6|171044.6|171179.6|171049.6|171174.6|171044.6|6
1727458740000|2024-09-27 17:39:00|171177.3|171047.3|171176|171046|171177.3|171047.3|171173.4|171043.4|4
1727458750000|2024-09-27 17:39:10|171176.1|171046.1|171176.4|171046.4|171179.6|171049.6|171174.6|171044.6|12
1727458760000|2024-09-27 17:39:20|171175.3|171045.3|171183.6|171053.6|171185.2|171055.2|171175.3|171045.3|9
1727458770000|2024-09-27 17:39:30|171181.5|171051.5|171182.9|171052.9|171183.7|171053.7|171181.5|171051.5|5
1727458780000|2024-09-27 17:39:40|171183|171053|171182|171052|171183|171053|171177.8|171047.8|5
1727458790000|2024-09-27 17:39:50|171181.9|171051.9|171214.3|171084.3|171214.3|171084.3|171181.9|171051.9|9
1727458800000|2024-09-27 17:40:00|171211.5|171081.5|171213|171083|171214.1|171084.1|171211.1|171081.1|4
1727458810000|2024-09-27 17:40:10|171212.8|171082.8|171220.4|171090.4|171225|171095|171212.8|171082.8|6
1727458820000|2024-09-27 17:40:20|171221.2|171091.2|171226.7|171096.7|171227.3|171097.3|171220.8|171090.8|8
1727458830000|2024-09-27 17:40:30|171229.5|171099.5|171229.9|171099.9|171231.6|171101.6|171229.5|171099.5|4
1727458840000|2024-09-27 17:40:40|171227.4|171097.4|171227.3|171097.3|171229.9|171099.9|171225.2|171095.2|10
1727458850000|2024-09-27 17:40:50|171227.4|171097.4|171229.2|171099.2|171237.8|171107.8|171226.3|171096.3|14
1727458860000|2024-09-27 17:41:00|171227|171097|171229.2|171099.2|171231.9|171101.9|171227|171097|11
1727458870000|2024-09-27 17:41:10|171226|171096|171226.6|171096.6|171228.8|171098.8|171225.2|171095.2|10
1727458880000|2024-09-27 17:41:20|171227.7|171097.7|171225.5|171095.5|171227.7|171097.7|171225.3|171095.3|6
1727458890000|2024-09-27 17:41:30|171225.7|171095.7|171225|171095|171226.5|171096.5|171224.1|171094.1|12
1727458900000|2024-09-27 17:41:40|171222.7|171092.7|171228.7|171098.7|171228.7|171098.7|171215.3|171085.3|13
1727458910000|2024-09-27 17:41:50|171231.9|171101.9|171231.9|171101.9|171233.5|171103.5|171227.7|171097.7|15
1727458920000|2024-09-27 17:42:00|171230.5|171100.5|171237.2|171107.2|171251.8|171121.8|171229.2|171099.2|11
1727458930000|2024-09-27 17:42:10|171239|171109|171239.3|171109.3|171239.8|171109.8|171232.8|171102.8|6
1727458940000|2024-09-27 17:42:20|171239.1|171109.1|171248.2|171118.2|171251.5|171121.5|171238.8|171108.8|9
1727458950000|2024-09-27 17:42:30|171246.3|171116.3|171238.6|171108.6|171246.3|171116.3|171235.4|171105.4|9
1727458960000|2024-09-27 17:42:40|171241.1|171111.1|171241.1|171111.1|171241.1|171111.1|171241|171111|3
1727458970000|2024-09-27 17:42:50|171239.5|171109.5|171243|171113|171245.9|171115.9|171234.1|171104.1|7
1727458980000|2024-09-27 17:43:00|171241|171111|171239.6|171109.6|171241|171111|171236|171106|9
1727458990000|2024-09-27 17:43:10|171240.8|171110.8|171239.4|171109.4|171245.4|171115.4|171237|171107|9
1727459000000|2024-09-27 17:43:20|171249.9|171119.9|171237.3|171107.3|171250.9|171120.9|171237.1|171107.1|13
1727459010000|2024-09-27 17:43:30|171237.5|171107.5|171245.1|171115.1|171245.5|171115.5|171237.5|171107.5|8
1727459020000|2024-09-27 17:43:40|171245.2|171115.2|171247.8|171117.8|171250.2|171120.2|171244.3|171114.3|11
1727459030000|2024-09-27 17:43:50|171244.2|171114.2|171244.9|171114.9|171245.8|171115.8|171242.6|171112.6|8
1727459040000|2024-09-27 17:44:00|171244.1|171114.1|171244.8|171114.8|171244.8|171114.8|171244.1|171114.1|2
1727459050000|2024-09-27 17:44:10|171242.2|171112.2|171237.2|171107.2|171243.1|171113.1|171235.1|171105.1|16
1727459060000|2024-09-27 17:44:20|171239|171109|171238.6|171108.6|171239|171109|171236.3|171106.3|4
1727459070000|2024-09-27 17:44:30|171219.7|171129.7|171207.5|171117.5|171219.7|171129.7|171204.6|171114.6|8
1727459080000|2024-09-27 17:44:40|171208|171118|171208|171118|171208|171118|171206.2|171116.2|3
1727459090000|2024-09-27 17:44:50|171207.3|171117.3|171209.5|171119.5|171211.2|171121.2|171203.2|171113.2|9
1727459100000|2024-09-27 17:45:00|171209|171119|171202.8|171112.8|171209.2|171119.2|171200.6|171110.6|16
1727459110000|2024-09-27 17:45:10|171202.3|171112.3|171203|171113|171203|171113|171202.3|171112.3|2
1727459120000|2024-09-27 17:45:20|171201.2|171111.2|171205.8|171115.8|171207.8|171117.8|171199.1|171109.1|14
1727459130000|2024-09-27 17:45:30|171203.8|171113.8|171204.3|171114.3|171204.7|171114.7|171201.6|171111.6|7
1727459140000|2024-09-27 17:45:40|171202.1|171112.1|171207.4|171117.4|171211|171121|171201.9|171111.9|10
1727459150000|2024-09-27 17:45:50|171202.8|171112.8|171215.8|171085.8|171216.4|171116.1|171191.5|171078.6|11
1727459160000|2024-09-27 17:46:00|171211.8|171081.8|171209.7|171079.7|171211.8|171081.8|171209.7|171079.7|3
1727459170000|2024-09-27 17:46:10|171211|171081|171211|171081|171211|171081|171211|171081|1
1727459180000|2024-09-27 17:46:20|171209.7|171079.7|171206.2|171076.2|171209.7|171079.7|171206.1|171076.1|3
1727459190000|2024-09-27 17:46:30|171200.3|171070.3|171208.1|171078.1|171208.5|171078.5|171200.3|171070.3|9
1727459200000|2024-09-27 17:46:40|171207.9|171077.9|171204.9|171074.9|171207.9|171077.9|171201.2|171071.2|8
1727459210000|2024-09-27 17:46:50|171204.8|171074.8|171206.2|171076.2|171209|171079|171200.2|171070.2|6
1727459220000|2024-09-27 17:47:00|171205.8|171075.8|171201.9|171071.9|171207.5|171077.5|171201.9|171071.9|4
1727459230000|2024-09-27 17:47:10|171202.7|171072.7|171203.9|171073.9|171213.1|171083.1|171201.6|171071.6|8
1727459240000|2024-09-27 17:47:20|171207|171077|171199.9|171069.9|171207|171077|171199.9|171069.9|3
1727459250000|2024-09-27 17:47:30|171202.9|171072.9|171193|171063|171203.7|171073.7|171190.5|171060.5|8
1727459260000|2024-09-27 17:47:40|171195.8|171065.8|171198.3|171068.3|171199.8|171069.8|171195.8|171065.8|6
1727459270000|2024-09-27 17:47:50|171200.1|171070.1|171205.9|171075.9|171213.4|171083.4|171198.1|171068.1|8
1727459280000|2024-09-27 17:48:00|171209.1|171079.1|171203.5|171073.5|171209.1|171079.1|171199.8|171069.8|16
1727459290000|2024-09-27 17:48:10|171208.5|171078.5|171199.3|171069.3|171208.5|171078.5|171197.9|171067.9|10
1727459300000|2024-09-27 17:48:20|171199.6|171069.6|171196.7|171066.7|171201.4|171071.4|171193|171063|18
1727459310000|2024-09-27 17:48:30|171203.5|171073.5|171197.1|171067.1|171203.5|171073.5|171197.1|171067.1|5
1727459320000|2024-09-27 17:48:40|171194.8|171064.8|171197.4|171067.4|171200.3|171070.3|171194|171064|13
1727459330000|2024-09-27 17:48:50|171197|171067|171201.2|171071.2|171204|171074|171194.8|171064.8|14
1727459340000|2024-09-27 17:49:00|171203.3|171073.3|171194.3|171064.3|171203.3|171073.3|171194.3|171064.3|6
1727459350000|2024-09-27 17:49:10|171183.3|171053.3|171186.4|171056.4|171186.4|171056.4|171183.3|171053.3|6
1727459360000|2024-09-27 17:49:20|171180.4|171050.4|171190.5|171060.5|171192.8|171062.8|171180.4|171050.4|6
1727459370000|2024-09-27 17:49:30|171187.8|171057.8|171192.5|171062.5|171193.3|171063.3|171187.8|171057.8|9
1727459380000|2024-09-27 17:49:40|171196.2|171066.2|171190.3|171060.3|171196.2|171066.2|171190.3|171060.3|6
1727459390000|2024-09-27 17:49:50|171192.1|171062.1|171192.8|171062.8|171194.7|171064.7|171190.9|171060.9|9
1727459400000|2024-09-27 17:50:00|171195.5|171065.5|171193.8|171063.8|171200.2|171070.2|171192.7|171062.7|9
1727459410000|2024-09-27 17:50:10|171195|171065|171188.2|171058.2|171195|171065|171188.2|171058.2|5
1727459420000|2024-09-27 17:50:20|171186.1|171056.1|171119.7|170989.7|171186.1|171056.1|171118.1|170988.1|14
1727459430000|2024-09-27 17:50:30|171117.8|170987.8|171083.9|170953.9|171117.8|170987.8|171078.6|170948.6|19
1727459440000|2024-09-27 17:50:40|171086.5|170956.5|171081.9|170951.9|171089.7|170959.7|171078.7|170948.7|19
1727459450000|2024-09-27 17:50:50|171081.8|170951.8|171078.2|170948.2|171086.1|170956.1|171076.3|170946.3|17
1727459460000|2024-09-27 17:51:00|171070.9|170940.9|171073.4|170943.4|171087.3|170957.3|171070.9|170940.9|12
1727459470000|2024-09-27 17:51:10|171071.3|170941.3|171069.6|170939.6|171072.9|170942.9|171063|170933|14
1727459480000|2024-09-27 17:51:20|171067.4|170937.4|171075.3|170945.3|171075.3|170945.3|171063.8|170933.8|9
1727459490000|2024-09-27 17:51:30|171084.8|170954.8|171082.7|170952.7|171084.8|170954.8|171076.1|170946.1|12
1727459500000|2024-09-27 17:51:40|171082.9|170952.9|171077.8|170947.8|171083.1|170953.1|171072|170942|8
1727459510000|2024-09-27 17:51:50|171077.5|170947.5|171073.6|170943.6|171078.5|170948.5|171071.1|170941.1|6
1727459520000|2024-09-27 17:52:00|171071.9|170941.9|171074.1|170944.1|171074.6|170944.6|171066.8|170936.8|10
1727459530000|2024-09-27 17:52:10|171071.7|170941.7|171063|170933|171074.3|170944.3|171063|170933|14
1727459540000|2024-09-27 17:52:20|171063.3|170933.3|171060.8|170930.8|171069|170939|171060.8|170930.8|8
1727459550000|2024-09-27 17:52:30|171069|170939|171075.4|170945.4|171075.4|170945.4|171063.9|170933.9|14
1727459560000|2024-09-27 17:52:40|171072.7|170942.7|171079.7|170949.7|171084.3|170954.3|171069.9|170939.9|9
1727459570000|2024-09-27 17:52:50|171078.3|170948.3|171080.3|170950.3|171080.8|170950.8|171073.7|170943.7|7
1727459580000|2024-09-27 17:53:00|171080.8|170950.8|171082.9|170952.9|171087.6|170957.6|171080.8|170950.8|11
1727459590000|2024-09-27 17:53:10|171082.7|170952.7|171081.1|170951.1|171086.2|170956.2|171079.8|170949.8|5
1727459600000|2024-09-27 17:53:20|171079.7|170949.7|171070|170940|171079.7|170949.7|171065.4|170935.4|10
1727459610000|2024-09-27 17:53:30|171071.3|170941.3|171071.1|170941.1|171071.3|170941.3|171066.5|170936.5|6
1727459620000|2024-09-27 17:53:40|171072.3|170942.3|171072.7|170942.7|171072.7|170942.7|171064.1|170934.1|8
1727459630000|2024-09-27 17:53:50|171074.7|170944.7|171080.5|170950.5|171081.3|170951.3|171074.7|170944.7|11
1727459640000|2024-09-27 17:54:00|171081.5|170951.5|171074.4|170944.4|171081.5|170951.5|171071.9|170941.9|9
1727459650000|2024-09-27 17:54:10|171074.9|170944.9|171074.9|170944.9|171074.9|170944.9|171074.9|170944.9|1
1727459660000|2024-09-27 17:54:20|171076.4|170946.4|171081.5|170951.5|171082.1|170952.1|171070.8|170940.8|9
1727459670000|2024-09-27 17:54:30|171081.6|170951.6|171071.9|170941.9|171081.6|170951.6|171070.1|170940.1|12
1727459680000|2024-09-27 17:54:40|171072.3|170942.3|171067.5|170937.5|171072.3|170942.3|171065.2|170935.2|6
1727459690000|2024-09-27 17:54:50|171067.2|170937.2|171069.2|170939.2|171069.2|170939.2|171066.9|170936.9|3
1727459700000|2024-09-27 17:55:00|171061.1|170931.1|171071.2|170941.2|171071.2|170941.2|171061.1|170931.1|9
1727459710000|2024-09-27 17:55:10|171071|170941|171066.3|170936.3|171071|170941|171061.7|170931.7|7
1727459720000|2024-09-27 17:55:20|171064|170934|171071.7|170941.7|171071.7|170941.7|171059.5|170929.5|7
1727459730000|2024-09-27 17:55:30|171069.7|170939.7|171065.2|170935.2|171069.7|170939.7|171064.9|170934.9|7
1727459740000|2024-09-27 17:55:40|171067.4|170937.4|171071.9|170941.9|171071.9|170941.9|171067.4|170937.4|4
1727459750000|2024-09-27 17:55:50|171072|170942|171071.4|170941.4|171072.2|170942.2|171071.4|170941.4|4
1727459760000|2024-09-27 17:56:00|171071.5|170941.5|171069.6|170939.6|171073.9|170943.9|171069.6|170939.6|13
1727459770000|2024-09-27 17:56:10|171068.8|170938.8|171069.7|170939.7|171075.9|170945.9|171066.5|170936.5|9
1727459780000|2024-09-27 17:56:20|171067.1|170937.1|171071.3|170941.3|171071.3|170941.3|171066.9|170936.9|9
1727459790000|2024-09-27 17:56:30|171068.7|170938.7|171064.7|170934.7|171068.7|170938.7|171062.6|170932.6|6
1727459800000|2024-09-27 17:56:40|171062.1|170932.1|171056|170926|171062.1|170932.1|171054.8|170924.8|9
1727459810000|2024-09-27 17:56:50|171058.7|170928.7|171053.2|170923.2|171060.2|170930.2|171053.2|170923.2|5
1727459820000|2024-09-27 17:57:00|171053.1|170923.1|171053.6|170923.6|171057.7|170927.7|171053.1|170923.1|5
1727459830000|2024-09-27 17:57:10|171049.1|170919.1|171050.8|170920.8|171051|170921|171049.1|170919.1|7
1727459840000|2024-09-27 17:57:20|171050.7|170920.7|171050.5|170920.5|171050.7|170920.7|171050.5|170920.5|2
1727459850000|2024-09-27 17:57:30|171040.9|170910.9|171043.6|170913.6|171046.2|170916.2|171040.9|170910.9|6
1727459860000|2024-09-27 17:57:40|171044.8|170914.8|171058.2|170928.2|171058.2|170949.1|171038.9|170914.7|12
1727459870000|2024-09-27 17:57:50|171038.9|170948.9|171062|170932|171066|170948.9|171038.9|170925.2|8
1727459880000|2024-09-27 17:58:00|171059|170929|171063|170933|171065.6|170935.6|171059|170929|6
1727459890000|2024-09-27 17:58:10|171061.3|170931.3|171059.5|170929.5|171070.7|170940.7|171053.5|170923.5|11
1727459900000|2024-09-27 17:58:20|171061.1|170931.1|171062|170932|171062|170932|171054.2|170924.2|8
1727459910000|2024-09-27 17:58:30|171063.2|170933.2|171060.7|170930.7|171064.8|170934.8|171060.7|170930.7|6
1727459920000|2024-09-27 17:58:40|171063.2|170933.2|171060.7|170930.7|171063.2|170933.2|171056.3|170926.3|7
1727459930000|2024-09-27 17:58:50|171056|170926|171059.5|170929.5|171059.9|170929.9|171056|170926|6
1727459940000|2024-09-27 17:59:00|171056.7|170926.7|171058.8|170928.8|171060.6|170930.6|171051.4|170921.4|10
1727459950000|2024-09-27 17:59:10|171059.4|170929.4|171060.3|170930.3|171060.3|170930.3|171059.2|170929.2|6
1727459960000|2024-09-27 17:59:20|171060.2|170930.2|171055.3|170925.3|171060.2|170930.2|171052|170922|12
1727459970000|2024-09-27 17:59:30|171052|170922|171057.7|170927.7|171058.6|170928.6|171052|170922|5
1727459980000|2024-09-27 17:59:40|171055.9|170925.9|171056.2|170926.2|171060.3|170930.3|171055.9|170925.9|6
1727459990000|2024-09-27 17:59:50|171056.5|170926.5|171049.3|170919.3|171056.9|170926.9|171047.7|170917.7|11
1727460000000|2024-09-27 18:00:00|171048.6|170918.6|171047.4|170917.4|171050.2|170920.2|171046.3|170916.3|9
1727460010000|2024-09-27 18:00:10|171052.3|170922.3|171051.8|170921.8|171056.1|170926.1|171045.8|170915.8|15
1727460020000|2024-09-27 18:00:20|171052.3|170922.3|171051.6|170921.6|171052.3|170922.3|171049.3|170919.3|5
1727460030000|2024-09-27 18:00:30|171056.3|170926.3|171053.3|170923.3|171056.3|170926.3|171050.4|170920.4|9
1727460040000|2024-09-27 18:00:40|171055|170925|171059.8|170929.8|171062.4|170932.4|171055|170925|9
1727460050000|2024-09-27 18:00:50|171067.8|170937.8|171024.2|170894.2|171075|170945|171024.2|170894.2|12
1727460060000|2024-09-27 18:01:00|170968.3|170878.3|170965.5|170875.5|170969.2|170879.2|170965.5|170875.5|5
1727460070000|2024-09-27 18:01:10|170965.6|170875.6|170966.5|170876.5|170966.5|170876.5|170965.6|170875.6|2
1727460080000|2024-09-27 18:01:20|170966.2|170876.2|170967.4|170877.4|170969|170879|170966|170876|6
1727460090000|2024-09-27 18:01:30|170967|170877|170967|170877|170967|170877|170967|170877|1
1727460100000|2024-09-27 18:01:40|170966.7|170876.7|170967.1|170877.1|170967.7|170877.7|170966.7|170876.7|6
1727460110000|2024-09-27 18:01:50|170967.2|170877.2|170968|170878|170970.9|170880.9|170967.2|170877.2|5
1727460120000|2024-09-27 18:02:00|170969.1|170879.1|170970|170880|170970|170880|170968.4|170878.4|6
1727460130000|2024-09-27 18:02:10|170967.5|170877.5|170968.3|170878.3|170969.3|170879.3|170967.5|170877.5|5
1727460140000|2024-09-27 18:02:20|170970|170880|170966.3|170876.3|170973.9|170883.9|170966.3|170876.3|8
1727460150000|2024-09-27 18:02:30|170965.9|170875.9|170964.5|170874.5|170965.9|170875.9|170964.5|170874.5|4
1727460160000|2024-09-27 18:02:40|170971.5|170881.5|170989|170899|170992.4|170902.4|170971.5|170881.5|10
1727460170000|2024-09-27 18:02:50|170993.9|170903.9|170991.6|170901.6|170994.4|170904.4|170990.1|170900.1|7
1727460180000|2024-09-27 18:03:00|170990.1|170900.1|170990.3|170900.3|170990.4|170900.4|170989.9|170899.9|4
1727460190000|2024-09-27 18:03:10|170990.5|170900.5|171005.8|170915.8|171005.8|170915.8|170990.5|170900.5|14
1727460200000|2024-09-27 18:03:20|171004|170914|171033.3|170903.3|171033.9|170915.1|171004|170897.1|15
1727460210000|2024-09-27 18:03:30|171031.1|170901.1|171032.6|170902.6|171032.6|170902.6|171020.6|170890.6|12
1727460220000|2024-09-27 18:03:40|171030.2|170900.2|171032.2|170902.2|171032.2|170902.2|171022.5|170892.5|11
1727460230000|2024-09-27 18:03:50|171033.8|170903.8|171021.2|170891.2|171033.8|170903.8|171021.2|170891.2|9
1727460240000|2024-09-27 18:04:00|171019.4|170889.4|171011.7|170881.7|171020.4|170890.4|171011.6|170881.6|13
1727460250000|2024-09-27 18:04:10|171014.2|170884.2|171027.3|170897.3|171027.3|170916.5|171006.5|170881.7|11
1727460260000|2024-09-27 18:04:20|171025.2|170895.2|171021.9|170891.9|171030.6|170900.6|171021.5|170891.5|13
1727460270000|2024-09-27 18:04:30|171019.9|170889.9|171022.1|170892.1|171026.2|170896.2|171017|170887|11
1727460280000|2024-09-27 18:04:40|171021.7|170891.7|171021|170891|171024.5|170894.5|171020.6|170890.6|7
1727460290000|2024-09-27 18:04:50|171021.3|170891.3|171037.4|170907.4|171037.4|170921.4|171011.4|170891.3|11
1727460300000|2024-09-27 18:05:00|171029.9|170899.9|171034.9|170904.9|171034.9|170904.9|171029.9|170899.9|5
1727460310000|2024-09-27 18:05:10|171034.5|170904.5|171030.9|170900.9|171039.8|170909.8|171030.9|170900.9|13
1727460320000|2024-09-27 18:05:20|171031.3|170901.3|171033.5|170903.5|171033.5|170903.5|171029.7|170899.7|12
1727460330000|2024-09-27 18:05:30|171031.8|170901.8|171015.5|170885.5|171032.9|170902.9|171015.5|170885.5|13
1727460340000|2024-09-27 18:05:40|171015.1|170885.1|171032.7|170902.7|171036.5|170906.5|171015.1|170885.1|7
1727460350000|2024-09-27 18:05:50|171029.5|170899.5|171030.3|170900.3|171032.7|170902.7|171026.1|170896.1|10
1727460360000|2024-09-27 18:06:00|171032|170902|171027.3|170897.3|171032.5|170902.5|171026.8|170896.8|7
1727460370000|2024-09-27 18:06:10|171020.4|170890.4|171033.4|170903.4|171033.4|170903.4|171017.6|170887.6|8
1727460380000|2024-09-27 18:06:20|171037.8|170907.8|171033.9|170903.9|171037.8|170907.8|171033.7|170903.7|4
1727460390000|2024-09-27 18:06:30|171033.6|170903.6|171042.7|170912.7|171047.9|170917.9|171033.3|170903.3|12
1727460400000|2024-09-27 18:06:40|171039.2|170909.2|171036.4|170906.4|171039.2|170909.2|171034.1|170904.1|5
1727460410000|2024-09-27 18:06:50|171035.3|170905.3|171039.9|170909.9|171042.1|170912.1|171025.5|170895.5|13
1727460420000|2024-09-27 18:07:00|171043.7|170913.7|171038.6|170908.6|171043.7|170913.7|171038.6|170908.6|3
1727460430000|2024-09-27 18:07:10|171035.3|170905.3|171057.4|170927.4|171057.4|170927.4|171035.3|170905.3|10
1727460440000|2024-09-27 18:07:20|171058.2|170928.2|171061.5|170931.5|171062.1|170932.1|171058.2|170928.2|6
1727460450000|2024-09-27 18:07:30|171061.8|170931.8|171064.3|170934.3|171064.3|170934.3|171061.8|170931.8|3
1727460460000|2024-09-27 18:07:40|171063|170933|171061.1|170931.1|171064.3|170934.3|171061.1|170931.1|7
1727460470000|2024-09-27 18:07:50|171063.3|170933.3|171069.6|170939.6|171069.6|170939.6|171063.3|170933.3|7
1727460480000|2024-09-27 18:08:00|171068.6|170938.6|171075.1|170945.1|171075.6|170967.9|171052.7|170938.6|13
1727460490000|2024-09-27 18:08:10|171074.6|170944.6|171081.6|170951.6|171081.7|170951.7|171071.1|170941.1|4
1727460500000|2024-09-27 18:08:20|171081.9|170951.9|171078.3|170948.3|171081.9|170951.9|171076.7|170946.7|7
1727460510000|2024-09-27 18:08:30|171073.3|170943.3|171076.6|170946.6|171076.6|170946.6|171073.3|170943.3|3
1727460520000|2024-09-27 18:08:40|171075.1|170945.1|171080.9|170950.9|171080.9|170950.9|171074.8|170944.8|9
1727460530000|2024-09-27 18:08:50|171080.7|170950.7|171078.2|170948.2|171080.7|170950.7|171073.6|170943.6|8
1727460540000|2024-09-27 18:09:00|171077.7|170947.7|171044.1|170954.1|171077.7|170961.7|171044.1|170937.7|9
1727460550000|2024-09-27 18:09:10|171041.8|170951.8|171067.7|170937.7|171069.6|170951.8|171041.8|170937.5|4
1727460560000|2024-09-27 18:09:20|171061.9|170931.9|171066.5|170936.5|171069.3|170939.3|171061.9|170931.9|6
1727460570000|2024-09-27 18:09:30|171066.2|170936.2|171061.6|170931.6|171073.2|170943.2|171061.6|170931.6|5
1727460580000|2024-09-27 18:09:40|171066.6|170936.6|171059.6|170929.6|171068|170938|171058.5|170928.5|7
1727460590000|2024-09-27 18:09:50|171059.8|170929.8|171061.4|170931.4|171063.8|170933.8|171059.8|170929.8|7
1727460600000|2024-09-27 18:10:00|171062.1|170932.1|171062.7|170932.7|171062.7|170932.7|171061|170931|5
1727460610000|2024-09-27 18:10:10|171061.5|170931.5|171057|170927|171064.8|170934.8|171057|170927|10
1727460620000|2024-09-27 18:10:20|171052.8|170922.8|171033.5|170943.5|171059.2|170943.5|171033.5|170920|11
1727460630000|2024-09-27 18:10:30|171033.6|170943.6|171054|170924|171054|170949.4|171033.5|170922.1|9
1727460640000|2024-09-27 18:10:40|171055.5|170925.5|171051.7|170921.7|171057.9|170927.9|171051.7|170921.7|5
1727460650000|2024-09-27 18:10:50|171053.9|170923.9|171052|170922|171057|170927|171052|170922|5
1727460660000|2024-09-27 18:11:00|171053|170923|171055|170925|171055|170925|171052.6|170922.6|3
1727460670000|2024-09-27 18:11:10|171055.1|170925.1|171055.9|170925.9|171056|170926|171055.1|170925.1|3
1727460680000|2024-09-27 18:11:20|171036.7|170946.7|171065.2|170935.2|171065.2|170953.9|171036.7|170935.2|4
1727460690000|2024-09-27 18:11:30|171065.1|170935.1|171057.8|170927.8|171065.1|170935.1|171055.9|170925.9|4
1727460700000|2024-09-27 18:11:40|171059.8|170929.8|171059.6|170929.6|171060.3|170930.3|171056.8|170926.8|9
1727460710000|2024-09-27 18:11:50|171057.9|170927.9|171052|170922|171057.9|170927.9|171051.8|170921.8|6
1727460720000|2024-09-27 18:12:00|171054|170924|171053.9|170923.9|171054|170924|171050.8|170920.8|6
1727460730000|2024-09-27 18:12:10|171053.6|170923.6|171054.6|170924.6|171057.1|170927.1|171053.1|170923.1|8
1727460740000|2024-09-27 18:12:20|171053|170923|171057.4|170927.4|171057.8|170927.8|171053|170923|6
1727460750000|2024-09-27 18:12:30|171053.1|170923.1|171059|170929|171060.9|170930.9|171053.1|170923.1|11
1727460760000|2024-09-27 18:12:40|171059.5|170929.5|171060.1|170930.1|171064.1|170934.1|171059.5|170929.5|8
1727460770000|2024-09-27 18:12:50|171062.4|170932.4|171060.3|170930.3|171066|170936|171060.3|170930.3|8
1727460780000|2024-09-27 18:13:00|171059.7|170929.7|171068.4|170938.4|171073.2|170943.2|171059.7|170929.7|10
1727460790000|2024-09-27 18:13:10|171068.8|170938.8|171066.3|170936.3|171079.7|170949.7|171066.1|170936.1|9
1727460800000|2024-09-27 18:13:20|171068.5|170938.5|171052.4|170922.4|171068.5|170945.9|171032.7|170921.6|11
1727460810000|2024-09-27 18:13:30|171052.7|170922.7|171052.3|170922.3|171053.2|170923.2|171052.3|170922.3|3
1727460820000|2024-09-27 18:13:40|171052.1|170922.1|171056.2|170926.2|171056.9|170946.6|171032.3|170916.7|9
1727460830000|2024-09-27 18:13:50|171055|170925|171054.6|170924.6|171055|170925|171054.6|170924.6|2
1727460840000|2024-09-27 18:14:00|171055.6|170925.6|171047.7|170917.7|171055.6|170925.6|171047.7|170917.7|8
1727460850000|2024-09-27 18:14:10|171051.8|170921.8|171052.2|170922.2|171055.8|170925.8|171047.8|170917.8|12
1727460860000|2024-09-27 18:14:20|171052.7|170922.7|171053.4|170923.4|171056.9|170926.9|171047.7|170917.7|10
1727460870000|2024-09-27 18:14:30|171052.6|170922.6|171046.5|170916.5|171053.2|170923.2|171046.3|170916.3|6
1727460880000|2024-09-27 18:14:40|171047.6|170917.6|171038.6|170908.6|171047.6|170917.6|171038.4|170908.4|8
1727460890000|2024-09-27 18:14:50|171038.8|170908.8|171040.2|170910.2|171040.6|170910.6|171037.5|170907.5|8
1727460900000|2024-09-27 18:15:00|171040.4|170910.4|171042.5|170912.5|171045.5|170915.5|171039.7|170909.7|11
1727460910000|2024-09-27 18:15:10|171043.5|170913.5|171038.7|170908.7|171043.5|170913.5|171037.4|170907.4|5
1727460920000|2024-09-27 18:15:20|171039.2|170909.2|171041.8|170911.8|171041.8|170911.8|171039.2|170909.2|10
1727460930000|2024-09-27 18:15:30|171041.6|170911.6|171042.5|170912.5|171042.5|170912.5|171041.3|170911.3|6
1727460940000|2024-09-27 18:15:40|171042.8|170912.8|171042.8|170912.8|171043|170913|171042.8|170912.8|5
1727460950000|2024-09-27 18:15:50|171042.9|170912.9|171041|170911|171042.9|170912.9|171039.2|170909.2|6
1727460960000|2024-09-27 18:16:00|171040|170910|171038.8|170908.8|171041.3|170911.3|171038.8|170908.8|5
1727460970000|2024-09-27 18:16:10|171025.4|170895.4|170999.5|170869.5|171025.4|170895.4|170994.1|170864.1|12
1727460980000|2024-09-27 18:16:20|170998.7|170868.7|170998|170868|171001.2|170871.2|170997.8|170867.8|6
1727460990000|2024-09-27 18:16:30|171002|170872|170998.6|170868.6|171002|170872|170993.5|170863.5|5
1727461000000|2024-09-27 18:16:40|170999.7|170869.7|170999.5|170869.5|170999.8|170869.8|170997.7|170867.7|7
1727461010000|2024-09-27 18:16:50|171000.3|170870.3|170998.9|170868.9|171001|170871|170998.9|170868.9|5
1727461020000|2024-09-27 18:17:00|170999.5|170869.5|170999.1|170869.1|171000.9|170870.9|170992.9|170862.9|9
1727461030000|2024-09-27 18:17:10|170999.2|170869.2|171011.7|170881.7|171012.5|170882.5|170999.2|170869.2|9
1727461040000|2024-09-27 18:17:20|171012.9|170882.9|170999.7|170869.7|171015.4|170885.4|170999.7|170869.7|10
1727461050000|2024-09-27 18:17:30|170998.4|170868.4|170997.1|170867.1|170999.8|170869.8|170993.6|170863.6|6
1727461060000|2024-09-27 18:17:40|170997|170867|171082.6|170952.6|171082.6|170966.1|170997|170867|16
1727461070000|2024-09-27 18:17:50|171078|170948|171056.6|170926.6|171081.1|170951.1|171052.6|170922.6|17
1727461080000|2024-09-27 18:18:00|171057.2|170927.2|171054.1|170924.1|171059.1|170929.1|171054.1|170924.1|5
1727461090000|2024-09-27 18:18:10|171056.6|170926.6|171061.8|170931.8|171063.4|170933.4|171055|170925|6
1727461100000|2024-09-27 18:18:20|171061.5|170931.5|171063.4|170933.4|171065.3|170935.3|171058.8|170928.8|5
1727461110000|2024-09-27 18:18:30|171061.3|170931.3|171058.1|170928.1|171061.3|170931.3|171058.1|170928.1|4
1727461120000|2024-09-27 18:18:40|171058.4|170928.4|171058.5|170928.5|171058.5|170928.5|171058.4|170928.4|2
1727461130000|2024-09-27 18:18:50|171058.3|170928.3|171059|170929|171059|170929|171058.3|170928.3|4
1727461140000|2024-09-27 18:19:00|171058.9|170928.9|171057.8|170927.8|171060.3|170930.3|171054.1|170924.1|13
1727461150000|2024-09-27 18:19:10|171057.7|170927.7|171058.4|170928.4|171059.4|170929.4|171056.7|170926.7|6
1727461160000|2024-09-27 18:19:20|171058.1|170928.1|171059.8|170929.8|171059.8|170929.8|171054.4|170924.4|7
1727461170000|2024-09-27 18:19:30|171057.6|170927.6|171060.2|170930.2|171060.2|170930.2|171057.1|170927.1|7
1727461180000|2024-09-27 18:19:40|171058.1|170928.1|171057.6|170927.6|171058.2|170928.2|171056.1|170926.1|5
1727461190000|2024-09-27 18:19:50|171057.9|170927.9|171059.2|170929.2|171059.2|170929.2|171057.3|170927.3|5
1727461200000|2024-09-27 18:20:00|171058.6|170928.6|171054.2|170924.2|171058.6|170928.6|171052.6|170922.6|10
1727461210000|2024-09-27 18:20:10|171054.1|170924.1|171055.6|170925.6|171056.3|170926.3|171053.3|170923.3|9
1727461220000|2024-09-27 18:20:20|171056.1|170926.1|171052.6|170922.6|171067|170937|171049.2|170919.2|8
1727461230000|2024-09-27 18:20:30|171051.1|170921.1|171051.6|170921.6|171051.6|170921.6|171049.2|170919.2|4
1727461240000|2024-09-27 18:20:40|171050.7|170920.7|171050.5|170920.5|171052.3|170922.3|171050.4|170920.4|5
1727461250000|2024-09-27 18:20:50|171049.6|170919.6|171050.9|170920.9|171051|170921|171049.3|170919.3|5
1727461260000|2024-09-27 18:21:00|171050.2|170920.2|171051.2|170921.2|171051.3|170921.3|171049.8|170919.8|8
1727461270000|2024-09-27 18:21:10|171051.1|170921.1|171050.4|170920.4|171064|170934|171050.4|170920.4|6
1727461280000|2024-09-27 18:21:20|171050.2|170920.2|171051.4|170921.4|171051.4|170921.4|171049.8|170919.8|5
1727461290000|2024-09-27 18:21:30|171048.9|170918.9|171050.1|170920.1|171051.9|170921.9|171048.9|170918.9|7
1727461300000|2024-09-27 18:21:40|171050.2|170920.2|171051.6|170921.6|171052.3|170922.3|171050|170920|8
1727461310000|2024-09-27 18:21:50|171051.9|170921.9|171049.7|170919.7|171051.9|170921.9|171049.7|170919.7|5
1727461320000|2024-09-27 18:22:00|171049.9|170919.9|171049.9|170919.9|171052.9|170922.9|171049.9|170919.9|7
1727461330000|2024-09-27 18:22:10|171049.5|170919.5|171052.6|170922.6|171052.6|170922.6|171049.5|170919.5|3
1727461340000|2024-09-27 18:22:20|171052.5|170922.5|171057.6|170927.6|171061.3|170931.3|171052.5|170922.5|6
1727461350000|2024-09-27 18:22:30|171060.7|170930.7|171052.6|170922.6|171060.7|170930.7|171052.6|170922.6|5
1727461360000|2024-09-27 18:22:40|171052.8|170922.8|171051.6|170921.6|171054.5|170924.5|171051.6|170921.6|10
1727461370000|2024-09-27 18:22:50|171052.3|170922.3|171051.4|170921.4|171052.3|170922.3|171051.4|170921.4|3
1727461380000|2024-09-27 18:23:00|171054|170924|171052.1|170922.1|171054|170924|171050.6|170920.6|5
1727461390000|2024-09-27 18:23:10|171052.3|170922.3|171059.8|170929.8|171061.5|170931.5|171052.3|170922.3|6
1727461400000|2024-09-27 18:23:20|171060.6|170930.6|171056.1|170926.1|171065|170935|171054|170924|10
1727461410000|2024-09-27 18:23:30|171056.2|170926.2|171055.3|170925.3|171056.4|170926.4|171050.5|170920.5|7
1727461420000|2024-09-27 18:23:40|171056.3|170926.3|171054.8|170924.8|171059.1|170929.1|171054.8|170924.8|5
1727461430000|2024-09-27 18:23:50|171055.8|170925.8|171057.3|170927.3|171060.9|170930.9|171051.8|170921.8|11
1727461440000|2024-09-27 18:24:00|171058.4|170928.4|171056.9|170926.9|171058.4|170928.4|171056.9|170926.9|3
1727461450000|2024-09-27 18:24:10|171058.2|170928.2|171056.3|170926.3|171058.2|170928.2|171052.8|170922.8|8
1727461460000|2024-09-27 18:24:20|171055.5|170925.5|171060.3|170930.3|171060.3|170930.3|171053.6|170923.6|9
1727461470000|2024-09-27 18:24:30|171060|170930|171061.5|170931.5|171061.5|170931.5|171053.5|170923.5|5
1727461480000|2024-09-27 18:24:40|171053.7|170923.7|171066|170936|171068.3|170938.3|171053.7|170923.7|8
1727461490000|2024-09-27 18:24:50|171068.2|170938.2|171068.3|170938.3|171068.3|170938.3|171068.2|170938.2|2
1727461500000|2024-09-27 18:25:00|171068.2|170938.2|171056.9|170926.9|171068.2|170938.2|171053.9|170923.9|4
1727461510000|2024-09-27 18:25:10|171059.4|170929.4|171066.6|170936.6|171070.9|170940.9|171059.4|170929.4|8
1727461520000|2024-09-27 18:25:20|171068.2|170938.2|171069.6|170939.6|171071.7|170941.7|171063.6|170933.6|6
1727461530000|2024-09-27 18:25:30|171069|170939|171069.8|170939.8|171069.8|170939.8|171063.7|170933.7|4
1727461540000|2024-09-27 18:25:40|171069|170939|171063.8|170933.8|171069|170939|171063.8|170933.8|2
1727461550000|2024-09-27 18:25:50|171065.7|170935.7|171065.1|170935.1|171066.4|170936.4|171065.1|170935.1|3
1727461560000|2024-09-27 18:26:00|171065.7|170935.7|171059.9|170929.9|171065.7|170935.7|171059.9|170929.9|9
1727461570000|2024-09-27 18:26:10|171059.7|170929.7|171067.9|170937.9|171069.9|170939.9|171059.7|170929.7|5
1727461580000|2024-09-27 18:26:20|171068.2|170938.2|171068.3|170938.3|171068.7|170938.7|171068.2|170938.2|4
1727461590000|2024-09-27 18:26:30|171068.6|170938.6|171112.2|170982.2|171112.8|170982.8|171064.5|170934.5|17
1727461600000|2024-09-27 18:26:40|171113.1|170983.1|171134.8|171004.8|171136.3|171006.3|171113.1|170983.1|8
1727461610000|2024-09-27 18:26:50|171134.6|171004.6|171121|170991|171137.1|171007.1|171121|170991|12
1727461620000|2024-09-27 18:27:00|171126.4|170996.4|171043.3|170953.3|171129.8|170999.8|171043.3|170937.5|18
1727461630000|2024-09-27 18:27:10|171044.3|170954.3|171077.2|170947.2|171077.2|170958.3|171043.7|170942.3|9
1727461640000|2024-09-27 18:27:20|171073.6|170943.6|171027.2|170897.2|171073.6|170943.6|171020.6|170890.6|17
1727461650000|2024-09-27 18:27:30|171026.9|170896.9|171024.6|170894.6|171028.8|170898.8|171023.2|170893.2|12
1727461660000|2024-09-27 18:27:40|171025.2|170895.2|171021.3|170891.3|171026.1|170896.1|171017.8|170887.8|15
1727461670000|2024-09-27 18:27:50|171025.2|170895.2|171022.8|170892.8|171026.6|170896.6|171022.8|170892.8|10
1727461680000|2024-09-27 18:28:00|171021.4|170891.4|171044.1|170914.1|171049.1|170925.9|171004|170891.4|18
1727461690000|2024-09-27 18:28:10|171046.5|170916.5|171042.1|170912.1|171050.2|170920.2|171042.1|170912.1|8
1727461700000|2024-09-27 18:28:20|171042.2|170912.2|171046.1|170916.1|171049.9|170919.9|171040.5|170910.5|11
1727461710000|2024-09-27 18:28:30|171046|170916|171041.5|170911.5|171050.3|170920.3|171041|170911|12
1727461720000|2024-09-27 18:28:40|171041.7|170911.7|171044|170914|171044.9|170914.9|171038.9|170908.9|8
1727461730000|2024-09-27 18:28:50|171044.2|170914.2|171045|170915|171046|170916|171037.9|170907.9|11
1727461740000|2024-09-27 18:29:00|171044.6|170914.6|171042.8|170912.8|171049.3|170919.3|171042.8|170912.8|8
1727461750000|2024-09-27 18:29:10|171047.6|170917.6|171048.3|170918.3|171048.3|170918.3|171045.4|170915.4|8
1727461760000|2024-09-27 18:29:20|171051.6|170921.6|171049.1|170919.1|171051.6|170921.6|171042.9|170912.9|9
1727461770000|2024-09-27 18:29:30|171051.5|170921.5|171061.3|170931.3|171061.3|170931.3|171048.1|170918.1|10
1727461780000|2024-09-27 18:29:40|171057.9|170927.9|171059.5|170929.5|171059.5|170929.5|171056.1|170926.1|6
1727461790000|2024-09-27 18:29:50|171056.7|170926.7|171060.1|170930.1|171060.1|170930.1|171056.6|170926.6|6
1727461800000|2024-09-27 18:30:00|171059.2|170929.2|171060.4|170930.4|171061.9|170931.9|171058.1|170928.1|7
1727461810000|2024-09-27 18:30:10|171055.8|170925.8|171048.9|170918.9|171055.8|170925.8|171048|170918|7
1727461820000|2024-09-27 18:30:20|171057.1|170927.1|171042.1|170952.1|171066.1|170952.1|171041.5|170927.1|5
1727461830000|2024-09-27 18:30:30|171047.3|170957.3|171120.3|170990.3|171120.3|170990.3|171045|170938|7
1727461840000|2024-09-27 18:30:40|171119.4|170989.4|171121.8|170991.8|171122|170992|171118.7|170988.7|11
1727461850000|2024-09-27 18:30:50|171120.9|170990.9|171124.8|170994.8|171124.8|170994.8|171120.9|170990.9|3
1727461860000|2024-09-27 18:31:00|171125.1|170995.1|171128.6|170998.6|171132.3|171002.3|171125.1|170995.1|7
1727461870000|2024-09-27 18:31:10|171129|170999|171115|171025|171139.3|171025|171115|170999|11
1727461880000|2024-09-27 18:31:20|171138.2|171008.2|171124.8|170994.8|171138.2|171008.2|171123.9|170993.9|12
1727461890000|2024-09-27 18:31:30|171124.7|170994.7|171127.3|170997.3|171134.7|171004.7|171124.7|170994.7|9
1727461900000|2024-09-27 18:31:40|171127.2|170997.2|171133.5|171003.5|171133.7|171003.7|171127.2|170997.2|5
1727461910000|2024-09-27 18:31:50|171133.7|171003.7|171122|170992|171135.2|171018.2|171108.2|170990.3|11
1727461920000|2024-09-27 18:32:00|171124.7|170994.7|171124.5|170994.5|171126.6|170996.6|171116.6|170986.6|15
1727461930000|2024-09-27 18:32:10|171126.8|170996.8|171126.4|170996.4|171126.8|170996.8|171124.1|170994.1|6
1727461940000|2024-09-27 18:32:20|171118.9|170988.9|171117.6|170987.6|171120.9|170990.9|171115.5|170985.5|9
1727461950000|2024-09-27 18:32:30|171117.2|170987.2|171117.3|170987.3|171125|170995|171116.7|170986.7|12
1727461960000|2024-09-27 18:32:40|171124.8|170994.8|171125.2|170995.2|171125.2|170995.2|171122.1|170992.1|4
1727461970000|2024-09-27 18:32:50|171125.3|170995.3|171117.1|170987.1|171125.3|170995.3|171117.1|170987.1|7
1727461980000|2024-09-27 18:33:00|171121.9|170991.9|171116.7|170986.7|171121.9|170991.9|171113.3|170983.3|11
1727461990000|2024-09-27 18:33:10|171118.3|170988.3|171120.9|170990.9|171123.1|170993.1|171118.3|170988.3|10
1727462000000|2024-09-27 18:33:20|171120.8|170990.8|171118.7|170988.7|171122.8|170992.8|171116.2|170986.2|13
1727462010000|2024-09-27 18:33:30|171116.6|170986.6|171118.5|170988.5|171122.4|170992.4|171116.6|170986.6|7
1727462020000|2024-09-27 18:33:40|171118.8|170988.8|171118.1|170988.1|171122.3|170992.3|171115.8|170985.8|8
1727462030000|2024-09-27 18:33:50|171120.5|170990.5|171122.9|170992.9|171122.9|170992.9|171118.4|170988.4|9
1727462040000|2024-09-27 18:34:00|171123.7|170993.7|171123.2|170993.2|171126.2|170996.2|171123.2|170993.2|10
1727462050000|2024-09-27 18:34:10|171125.2|170995.2|171121.6|170991.6|171125.2|170995.2|171117.2|170987.2|7
1727462060000|2024-09-27 18:34:20|171121.2|170991.2|171120.8|170990.8|171123.8|170993.8|171120.2|170990.2|5
1727462070000|2024-09-27 18:34:30|171116.9|170986.9|171117.1|170987.1|171118.4|170988.4|171116.9|170986.9|4
1727462080000|2024-09-27 18:34:40|171117|170987|171118.8|170988.8|171119|170989|171115.1|170985.1|5
1727462090000|2024-09-27 18:34:50|171118.4|170988.4|171117.6|170987.6|171121.3|170991.3|171117.6|170987.6|9
1727462100000|2024-09-27 18:35:00|171118.6|170988.6|171137.4|171007.4|171137.4|171007.4|171112.1|170982.1|13
1727462110000|2024-09-27 18:35:10|171131.4|171001.4|171126.6|170996.6|171131.4|171001.4|171122.6|170992.6|8
1727462120000|2024-09-27 18:35:20|171126.7|170996.7|171125.8|170995.8|171126.7|170996.7|171125.8|170995.8|5
1727462130000|2024-09-27 18:35:30|171127.5|170997.5|171126.5|170996.5|171128.5|170998.5|171124|170994|6
1727462140000|2024-09-27 18:35:40|171124.3|170994.3|171123|170993|171130.1|171000.1|171123|170993|7
1727462150000|2024-09-27 18:35:50|171124.2|170994.2|171130.4|171000.4|171134|171004|171123|170993|11
1727462160000|2024-09-27 18:36:00|171131.4|171001.4|171127.4|170997.4|171131.4|171001.4|171127.4|170997.4|6
1727462170000|2024-09-27 18:36:10|171133.5|171003.5|171131.2|171001.2|171133.5|171003.5|171130.1|171000.1|3
1727462180000|2024-09-27 18:36:20|171131.4|171001.4|171127.5|170997.5|171131.4|171001.4|171127|170997|7
1727462190000|2024-09-27 18:36:30|171129.1|170999.1|171122.1|170992.1|171129.1|170999.1|171122.1|170992.1|6
1727462200000|2024-09-27 18:36:40|171125.6|170995.6|171125.6|170995.6|171127.4|170997.4|171125.4|170995.4|5
1727462210000|2024-09-27 18:36:50|171128.1|170998.1|171129.5|170999.5|171129.7|170999.7|171126|170996|8
1727462220000|2024-09-27 18:37:00|171130.7|171000.7|171127.9|170997.9|171134.5|171004.5|171127.7|170997.7|9
1727462230000|2024-09-27 18:37:10|171124.5|170994.5|171129.4|170999.4|171131.6|171001.6|171124.2|170994.2|6
1727462240000|2024-09-27 18:37:20|171129.6|170999.6|171124.6|170994.6|171129.9|170999.9|171124.6|170994.6|4
1727462250000|2024-09-27 18:37:30|171125.9|170995.9|171117.6|170987.6|171125.9|170995.9|171117.6|170987.6|6
1727462260000|2024-09-27 18:37:40|171116.6|170986.6|171108.1|170978.1|171117.2|170987.2|171108.1|170978.1|6
1727462270000|2024-09-27 18:37:50|171108.2|170978.2|171039.3|170909.3|171110.7|170980.7|171034|170904|11
1727462280000|2024-09-27 18:38:00|171033.8|170903.8|171038.5|170908.5|171039.2|170909.2|171033.8|170903.8|7
1727462290000|2024-09-27 18:38:10|171038.4|170908.4|171040.1|170910.1|171042.8|170912.8|171037|170907|10
1727462300000|2024-09-27 18:38:20|171046.1|170916.1|171043.4|170913.4|171046.1|170916.1|171038.7|170908.7|12
1727462310000|2024-09-27 18:38:30|171043.6|170913.6|171041.3|170911.3|171044.2|170914.2|171041.1|170911.1|6
1727462320000|2024-09-27 18:38:40|171039.6|170909.6|171038.2|170908.2|171039.6|170909.6|171037.8|170907.8|6
1727462330000|2024-09-27 18:38:50|171037.6|170907.6|171034.4|170904.4|171041.3|170911.3|171032.8|170902.8|6
1727462340000|2024-09-27 18:39:00|171032.8|170902.8|171033.9|170903.9|171041.7|170911.7|171032.3|170902.3|7
1727462350000|2024-09-27 18:39:10|171033.7|170903.7|171022|170892|171033.7|170903.7|171016.7|170886.7|8
1727462360000|2024-09-27 18:39:20|171016.6|170886.6|171019.7|170889.7|171022.6|170892.6|171016.6|170886.6|5
1727462370000|2024-09-27 18:39:30|171016.7|170886.7|171020|170890|171021.2|170891.2|171016.7|170886.7|7
1727462380000|2024-09-27 18:39:40|171015.6|170885.6|171020.1|170890.1|171022.2|170913.9|170990.8|170885.4|14
1727462390000|2024-09-27 18:39:50|171014.5|170884.5|171023.2|170893.2|171024.3|170894.3|171014.5|170884.5|10
1727462400000|2024-09-27 18:40:00|171018.9|170888.9|171023.1|170893.1|171023.9|170893.9|171017.3|170887.3|10
1727462410000|2024-09-27 18:40:10|171018.3|170888.3|171003.5|170913.5|171031.3|170913.5|171003.5|170888.3|14
1727462420000|2024-09-27 18:40:20|171010.5|170920.5|171032.5|170902.5|171032.5|170921.9|171004.5|170898.9|9
1727462430000|2024-09-27 18:40:30|171031.1|170901.1|171033.3|170903.3|171033.3|170903.3|171030.4|170900.4|5
1727462440000|2024-09-27 18:40:40|171029|170899|171029.2|170899.2|171033.4|170903.4|171029|170899|7
1727462450000|2024-09-27 18:40:50|171028.6|170898.6|171029.1|170899.1|171031.6|170901.6|171028.1|170898.1|8
1727462460000|2024-09-27 18:41:00|171029.3|170899.3|171036|170906|171036|170906|171029.3|170899.3|8
1727462470000|2024-09-27 18:41:10|171034.3|170904.3|171041.4|170911.4|171047.2|170929.4|171018|170904.3|10
1727462480000|2024-09-27 18:41:20|171037.8|170907.8|171036.9|170906.9|171038.4|170908.4|171035.1|170905.1|7
1727462490000|2024-09-27 18:41:30|171034.3|170904.3|171034.4|170904.4|171037|170907|171034.3|170904.3|3
1727462500000|2024-09-27 18:41:40|171034.3|170904.3|171033.6|170903.6|171037.1|170907.1|171033.6|170903.6|6
1727462510000|2024-09-27 18:41:50|171034.1|170904.1|171033.5|170903.5|171037.1|170907.1|171032|170902|8
1727462520000|2024-09-27 18:42:00|171031.5|170901.5|171033|170903|171033|170903|171031.4|170901.4|4
1727462530000|2024-09-27 18:42:10|171032|170902|171031.5|170901.5|171033.4|170903.4|171031.5|170901.5|7
1727462540000|2024-09-27 18:42:20|171033|170903|171031.7|170901.7|171033.8|170903.8|171031.6|170901.6|5
1727462550000|2024-09-27 18:42:30|171031.4|170901.4|171028.7|170898.7|171031.4|170901.4|171026.3|170896.3|9
1727462560000|2024-09-27 18:42:40|171028.6|170898.6|171020.2|170890.2|171028.7|170898.7|171015.1|170885.1|10
1727462570000|2024-09-27 18:42:50|171030.7|170900.7|171027.6|170897.6|171031.1|170901.1|171027.6|170897.6|3
1727462580000|2024-09-27 18:43:00|171029.8|170899.8|171030.9|170900.9|171030.9|170900.9|171027.6|170897.6|5
1727462590000|2024-09-27 18:43:10|171030.7|170900.7|171028.3|170898.3|171030.8|170917.9|171007.9|170892|15
1727462600000|2024-09-27 18:43:20|171024.8|170894.8|171016.7|170886.7|171026.8|170896.8|171016.7|170886.7|13
1727462610000|2024-09-27 18:43:30|171021.1|170891.1|171023.3|170893.3|171023.3|170893.3|171020|170890|6
1727462620000|2024-09-27 18:43:40|171022.8|170892.8|171022.2|170892.2|171024.1|170894.1|171020.5|170890.5|9
1727462630000|2024-09-27 18:43:50|171018.6|170888.6|171028.9|170898.9|171028.9|170898.9|171018.6|170888.6|6
1727462640000|2024-09-27 18:44:00|171029|170899|171027.5|170897.5|171029.6|170899.6|171027.1|170897.1|10
1727462650000|2024-09-27 18:44:10|171030|170900|171004.1|170914.1|171030|170916.1|171004.1|170899.2|4
1727462660000|2024-09-27 18:44:20|171007.2|170917.2|171027.9|170897.9|171028.6|170917.2|171007.2|170895.1|8
1727462670000|2024-09-27 18:44:30|171027.7|170897.7|171027.9|170897.9|171028.9|170898.9|171026.4|170896.4|9
1727462680000|2024-09-27 18:44:40|171029.2|170899.2|171027.7|170897.7|171030.5|170900.5|171026.9|170896.9|9
1727462690000|2024-09-27 18:44:50|171027.5|170897.5|171027.6|170897.6|171027.6|170897.6|171020|170890|9
1727462700000|2024-09-27 18:45:00|171027.9|170897.9|171018.8|170888.8|171027.9|170897.9|171010.9|170880.9|12
1727462710000|2024-09-27 18:45:10|171021.6|170891.6|171021.1|170891.1|171026|170896|171021|170891|11
1727462720000|2024-09-27 18:45:20|171020.5|170890.5|171018|170888|171020.5|170890.5|171018|170888|7
1727462730000|2024-09-27 18:45:30|171016.3|170886.3|170994.5|170864.5|171019.6|170902|170988.6|170858.6|11
1727462740000|2024-09-27 18:45:40|170991.3|170861.3|170993.1|170863.1|170993.1|170863.1|170986.9|170856.9|11
1727462750000|2024-09-27 18:45:50|170992.6|170862.6|170994.5|170864.5|170994.5|170864.5|170984.1|170854.1|9
1727462760000|2024-09-27 18:46:00|170991.5|170861.5|170993.9|170863.9|170996.9|170866.9|170984|170854|8
1727462770000|2024-09-27 18:46:10|170994|170864|171018.7|170888.7|171023|170893|170990.6|170860.6|16
1727462780000|2024-09-27 18:46:20|171010.4|170880.4|171016.6|170886.6|171019|170889|171010.4|170880.4|8
1727462790000|2024-09-27 18:46:30|171013|170883|171012.2|170882.2|171027.5|170897.5|171012.2|170882.2|7
1727462800000|2024-09-27 18:46:40|171006.2|170876.2|171004.3|170874.3|171007.5|170877.5|170993.2|170863.2|8
1727462810000|2024-09-27 18:46:50|171005.2|170875.2|171002.3|170872.3|171005.2|170875.2|171002.3|170872.3|2
1727462820000|2024-09-27 18:47:00|170992.5|170862.5|171002.1|170872.1|171002.1|170872.1|170992.3|170862.3|4
1727462830000|2024-09-27 18:47:10|171001.6|170871.6|171005.5|170875.5|171005.5|170875.5|170996.7|170866.7|9
1727462840000|2024-09-27 18:47:20|171006.8|170876.8|171003.8|170873.8|171006.8|170876.8|171000.2|170870.2|8
1727462850000|2024-09-27 18:47:30|171003.3|170873.3|171009|170879|171014.8|170893.6|170983.6|170873.3|7
1727462860000|2024-09-27 18:47:40|171006.3|170876.3|171004.3|170874.3|171006.3|170876.3|171003.6|170873.6|4
1727462870000|2024-09-27 18:47:50|171004.7|170874.7|171008.4|170878.4|171016.5|170886.5|171004.7|170874.7|8
1727462880000|2024-09-27 18:48:00|171007.3|170877.3|171013.8|170883.8|171017.2|170887.2|171005.8|170875.8|8
1727462890000|2024-09-27 18:48:10|171012.7|170882.7|171012.2|170882.2|171012.7|170882.7|171002.7|170872.7|8
1727462900000|2024-09-27 18:48:20|171004.7|170874.7|171009.6|170879.6|171009.6|170879.6|171004.7|170874.7|2
1727462910000|2024-09-27 18:48:30|171007.8|170877.8|171017|170887|171017|170887|171007.8|170877.8|9
1727462920000|2024-09-27 18:48:40|171016.3|170886.3|171016.3|170886.3|171016.3|170886.3|171016.3|170886.3|1
1727462930000|2024-09-27 18:48:50|171013.7|170883.7|171013.7|170883.7|171013.7|170883.7|171013.7|170883.7|1
1727462940000|2024-09-27 18:49:00|171016.3|170886.3|171004.2|170874.2|171016.3|170886.3|171004.2|170874.2|6
1727462950000|2024-09-27 18:49:10|171009.2|170879.2|171004.2|170874.2|171009.2|170879.2|171004.2|170874.2|2
1727462960000|2024-09-27 18:49:20|171009.2|170879.2|170999.8|170869.8|171009.5|170879.5|170999|170869|5
1727462970000|2024-09-27 18:49:30|170998|170868|170993.3|170863.3|170998|170868|170993.3|170863.3|2
1727462980000|2024-09-27 18:49:40|170994.9|170864.9|170999|170869|170999|170869|170994.9|170864.9|2
1727462990000|2024-09-27 18:49:50|171003.6|170873.6|171003.1|170873.1|171003.6|170873.6|170996|170866|3
1727463000000|2024-09-27 18:50:00|171002.1|170872.1|171003.8|170873.8|171010.9|170880.9|171001.5|170871.5|10
1727463010000|2024-09-27 18:50:10|171002|170872|170999|170869|171002|170872|170993.1|170863.1|5
1727463020000|2024-09-27 18:50:20|170993|170863|170998.8|170868.8|170998.8|170868.8|170993|170863|2
1727463030000|2024-09-27 18:50:30|171000.4|170870.4|170982.2|170852.2|171000.4|170872.2|170962.2|170843.4|8
1727463040000|2024-09-27 18:50:40|170978.9|170848.9|170979.3|170849.3|170979.4|170849.4|170978.9|170848.9|5
1727463050000|2024-09-27 18:50:50|170980.3|170850.3|170984.2|170854.2|170984.8|170854.8|170980.3|170850.3|5
1727463060000|2024-09-27 18:51:00|170984|170854|170984.4|170854.4|170984.4|170854.4|170984|170854|3
1727463070000|2024-09-27 18:51:10|170985.3|170855.3|170985.3|170855.3|170985.8|170855.8|170983.8|170853.8|4
1727463080000|2024-09-27 18:51:20|170985.2|170855.2|170986.1|170856.1|170986.3|170856.3|170983.2|170853.2|7
1727463090000|2024-09-27 18:51:30|170985.5|170855.5|170985.1|170855.1|170985.5|170855.5|170983.1|170853.1|5
1727463100000|2024-09-27 18:51:40|170985.2|170855.2|170985.2|170855.2|170986.3|170856.3|170981.8|170851.8|9
1727463110000|2024-09-27 18:51:50|170983.1|170853.1|170984.7|170854.7|170986.3|170856.3|170983.1|170853.1|7
1727463120000|2024-09-27 18:52:00|170983.1|170853.1|170984.6|170854.6|170984.6|170854.6|170982.8|170852.8|5
1727463130000|2024-09-27 18:52:10|170984.1|170854.1|170983.3|170853.3|170984.1|170854.1|170982.6|170852.6|5
1727463140000|2024-09-27 18:52:20|170982.4|170852.4|170984.7|170854.7|170987|170857|170981.9|170851.9|11
1727463150000|2024-09-27 18:52:30|170985.9|170855.9|171008.3|170878.3|171010.4|170880.4|170985.9|170855.9|15
1727463160000|2024-09-27 18:52:40|171008.1|170878.1|171014.2|170884.2|171016.8|170886.8|171007.1|170877.1|11
1727463170000|2024-09-27 18:52:50|171013.2|170883.2|171014|170884|171014|170884|171013.1|170883.1|3
1727463180000|2024-09-27 18:53:00|171010.3|170880.3|171010.3|170880.3|171010.3|170880.3|171010.3|170880.3|1
1727463190000|2024-09-27 18:53:10|171014.8|170884.8|171015.7|170885.7|171017.4|170887.4|171011|170881|9
1727463210000|2024-09-27 18:53:30|171015.3|170885.3|171012.5|170882.5|171015.3|170885.3|171009.4|170879.4|4
1727463220000|2024-09-27 18:53:40|171013.2|170883.2|171007.4|170877.4|171013.6|170883.6|171007.4|170877.4|5
1727463230000|2024-09-27 18:53:50|171011.3|170881.3|170997.1|170867.1|171011.3|170881.3|170986.4|170856.4|9
1727463240000|2024-09-27 18:54:00|171000.2|170870.2|170998.9|170868.9|171001.1|170871.1|170997.7|170867.7|7
1727463260000|2024-09-27 18:54:20|170999.3|170869.3|171002.8|170872.8|171002.8|170872.8|170998.4|170868.4|4
1727463270000|2024-09-27 18:54:30|170999.7|170869.7|171013.7|170883.7|171015.1|170885.1|170999.7|170869.7|7
1727463280000|2024-09-27 18:54:40|171013|170883|171014.6|170884.6|171015.9|170885.9|171012.6|170882.6|8
1727463290000|2024-09-27 18:54:50|171015.1|170885.1|171015.6|170885.6|171015.6|170885.6|171015.1|170885.1|4
1727463300000|2024-09-27 18:55:00|171011.1|170881.1|171015.4|170885.4|171018.5|170888.5|171011.1|170881.1|6
1727463310000|2024-09-27 18:55:10|171016.8|170886.8|171018.6|170888.6|171018.6|170888.6|171016.8|170886.8|2
1727463320000|2024-09-27 18:55:20|171011.4|170881.4|171009.5|170879.5|171015.6|170885.6|171009.4|170879.4|6
1727463330000|2024-09-27 18:55:30|171010|170880|170998.6|170868.6|171010.3|170880.3|170998.6|170868.6|6
1727463340000|2024-09-27 18:55:40|170996.7|170866.7|171001.7|170871.7|171001.7|170871.7|170996.2|170866.2|6
1727463350000|2024-09-27 18:55:50|170996.8|170866.8|170999|170869|170999|170869|170996.8|170866.8|3
1727463360000|2024-09-27 18:56:00|170999.1|170869.1|170999.2|170869.2|170999.2|170869.2|170999.1|170869.1|2
1727463370000|2024-09-27 18:56:10|170995.6|170865.6|170992.2|170862.2|171000.6|170870.6|170990.8|170860.8|8
1727463380000|2024-09-27 18:56:20|170990.9|170860.9|170987.7|170857.7|170990.9|170860.9|170987.1|170857.1|6
1727463390000|2024-09-27 18:56:30|170988.1|170858.1|170982.9|170852.9|170992.7|170862.7|170970.7|170840.7|9
1727463400000|2024-09-27 18:56:40|170984.2|170854.2|170984.7|170854.7|170986.7|170856.7|170983.4|170853.4|8
1727463410000|2024-09-27 18:56:50|170985.5|170855.5|170987|170857|170987.9|170857.9|170984.7|170854.7|9
1727463420000|2024-09-27 18:57:00|170987.5|170857.5|170983.9|170853.9|170987.5|170857.5|170979.8|170849.8|9
1727463430000|2024-09-27 18:57:10|170978.7|170848.7|170975.7|170845.7|170979.2|170849.2|170975.7|170845.7|9
1727463440000|2024-09-27 18:57:20|170975.4|170845.4|170974.7|170844.7|170975.9|170845.9|170974.7|170844.7|6
1727463450000|2024-09-27 18:57:30|170974.6|170844.6|170972.2|170842.2|170974.6|170844.6|170972.2|170842.2|5
1727463460000|2024-09-27 18:57:40|170971.7|170841.7|170983.4|170853.4|170984.2|170854.2|170971.2|170841.2|9
1727463470000|2024-09-27 18:57:50|170981|170851|170984.3|170854.3|170984.3|170854.3|170981|170851|5
1727463480000|2024-09-27 18:58:00|170984.6|170854.6|170996.3|170866.3|170996.3|170866.3|170971.5|170841.5|12
1727463490000|2024-09-27 18:58:10|170991.7|170861.7|170991.5|170861.5|170993.5|170863.5|170983.4|170853.4|12
1727463500000|2024-09-27 18:58:20|170989.3|170859.3|170993|170863|170995.1|170865.1|170987.8|170857.8|7
1727463510000|2024-09-27 18:58:30|170992.1|170862.1|170994.5|170864.5|170994.5|170864.5|170989.7|170859.7|7
1727463520000|2024-09-27 18:58:40|170994.6|170864.6|170997.3|170867.3|171002.3|170872.3|170994.6|170864.6|7
1727463530000|2024-09-27 18:58:50|171003.4|170873.4|171011.3|170881.3|171011.3|170881.3|170999.4|170869.4|9
1727463540000|2024-09-27 18:59:00|171010.3|170880.3|171025.5|170895.5|171025.5|170895.5|171008.7|170878.7|16
1727463550000|2024-09-27 18:59:10|171022.4|170892.4|171022.6|170892.6|171023.2|170893.2|171017.8|170887.8|7
1727463560000|2024-09-27 18:59:20|171022.3|170892.3|171029.2|170899.2|171030.9|170900.9|171022.2|170892.2|7
1727463570000|2024-09-27 18:59:30|171028.1|170898.1|171028.2|170898.2|171028.2|170898.2|171017.4|170887.4|14
1727463580000|2024-09-27 18:59:40|171026.3|170896.3|171022.2|170892.2|171026.3|170896.3|171017.2|170887.2|8
1727463590000|2024-09-27 18:59:50|171023.5|170893.5|171025.6|170895.6|171025.6|170895.6|171016.4|170886.4|10
1727463600000|2024-09-27 19:00:00|171025.9|170895.9|171032.7|170902.7|171036.4|170906.4|171025.9|170895.9|7
1727463610000|2024-09-27 19:00:10|171034.7|170904.7|171043.8|170913.8|171043.8|170913.8|171034.7|170904.7|7
1727463620000|2024-09-27 19:00:20|171046|170916|171047|170917|171047|170917|171046|170916|2
1727463630000|2024-09-27 19:00:30|171047.1|170917.1|171041.9|170911.9|171047.1|170917.1|171039.7|170909.7|7
1727463640000|2024-09-27 19:00:40|171038.2|170908.2|171020|170930|171042.8|170930|171020|170901.7|5
1727463650000|2024-09-27 19:00:50|171021.3|170931.3|171018.8|170928.8|171021.3|170931.3|171017.4|170927.4|4
1727463660000|2024-09-27 19:01:00|171021.8|170931.8|171046.9|170916.9|171046.9|170933.9|171021.8|170916.9|3
1727463670000|2024-09-27 19:01:10|171047|170917|171047.2|170917.2|171047.2|170917.2|171047|170917|2
1727463680000|2024-09-27 19:01:20|171047.3|170917.3|171047.3|170917.3|171047.8|170917.8|171047.2|170917.2|4
1727463690000|2024-09-27 19:01:30|171047.1|170917.1|171041.3|170911.3|171047.1|170917.1|171039.6|170909.6|6
1727463700000|2024-09-27 19:01:40|171039.5|170909.5|171050.9|170920.9|171051.1|170921.1|171039.5|170909.5|8
1727463710000|2024-09-27 19:01:50|171050.8|170920.8|171041.2|170911.2|171050.9|170920.9|171041.2|170911.2|7
1727463720000|2024-09-27 19:02:00|171041.7|170911.7|171041.7|170911.7|171042.3|170912.3|171041.7|170911.7|4
1727463730000|2024-09-27 19:02:10|171041.5|170911.5|171041.5|170911.5|171041.5|170911.5|171041.3|170911.3|4
1727463740000|2024-09-27 19:02:20|171037.7|170907.7|171030.8|170900.8|171037.7|170907.7|171029.7|170899.7|6
1727463750000|2024-09-27 19:02:30|171035|170905|171041.4|170911.4|171041.4|170911.4|171035|170905|3
1727463760000|2024-09-27 19:02:40|171040.3|170910.3|171042|170912|171044|170914|171040.3|170910.3|7
1727463770000|2024-09-27 19:02:50|171043.3|170913.3|171053.6|170923.6|171055.3|170925.3|171042.6|170912.6|9
1727463780000|2024-09-27 19:03:00|171052.5|170922.5|171049|170919|171052.5|170922.5|171049|170919|4
1727463790000|2024-09-27 19:03:10|171048.4|170918.4|171048.2|170918.2|171048.4|170918.4|171048.2|170918.2|3
1727463800000|2024-09-27 19:03:20|171046.7|170916.7|171051.6|170921.6|171051.6|170921.6|171045.9|170915.9|5
1727463810000|2024-09-27 19:03:30|171052.3|170922.3|171051|170921|171052.5|170922.5|171051|170921|4
1727463820000|2024-09-27 19:03:40|171050.9|170920.9|171051.6|170921.6|171051.6|170921.6|171046.8|170916.8|4
1727463830000|2024-09-27 19:03:50|171044.5|170914.5|171044.5|170914.5|171044.5|170914.5|171044.5|170914.5|1
1727463840000|2024-09-27 19:04:00|171046.4|170916.4|171046.4|170916.4|171046.4|170916.4|171046.4|170916.4|1
1727463850000|2024-09-27 19:04:10|171043|170913|171046.1|170916.1|171047.1|170917.1|171043|170913|5
1727463860000|2024-09-27 19:04:20|171049.9|170919.9|171049.8|170919.8|171049.9|170919.9|171049.8|170919.8|2
1727463870000|2024-09-27 19:04:30|171049.9|170919.9|171049.9|170919.9|171049.9|170919.9|171049.9|170919.9|1
1727463880000|2024-09-27 19:04:40|171045|170915|171045.7|170915.7|171049.4|170919.4|171045|170915|5
1727463890000|2024-09-27 19:04:50|171046.9|170916.9|171041.2|170911.2|171046.9|170916.9|171039.7|170909.7|5
1727463900000|2024-09-27 19:05:00|171043.5|170913.5|171043.5|170913.5|171043.5|170913.5|171043.5|170913.5|1
1727463910000|2024-09-27 19:05:10|171039.3|170909.3|171049.4|170919.4|171049.4|170919.4|171039.3|170909.3|3
1727463920000|2024-09-27 19:05:20|171048.6|170918.6|171048.6|170918.6|171048.6|170918.6|171048.6|170918.6|1
1727463930000|2024-09-27 19:05:30|171048.5|170918.5|171048.8|170918.8|171048.8|170918.8|171048.5|170918.5|3
1727463940000|2024-09-27 19:05:40|171048.1|170918.1|171043.9|170913.9|171048.1|170918.1|171043.9|170913.9|2
1727463950000|2024-09-27 19:05:50|171043.7|170913.7|171044.3|170914.3|171044.3|170914.3|171043.7|170913.7|2
1727463970000|2024-09-27 19:06:10|171046.2|170916.2|171047.2|170917.2|171047.2|170917.2|171046.2|170916.2|4
1727463990000|2024-09-27 19:06:30|171047.1|170917.1|171045.9|170915.9|171047.1|170917.1|171045.9|170915.9|4
1727464000000|2024-09-27 19:06:40|171046.8|170916.8|171057.4|170927.4|171057.4|170927.4|171046.8|170916.8|8
1727464010000|2024-09-27 19:06:50|171057.5|170927.5|171057.5|170927.5|171057.5|170927.5|171057.5|170927.5|1
1727464020000|2024-09-27 19:07:00|171059.4|170929.4|171067.5|170937.5|171067.5|170937.5|171059.4|170929.4|4
1727464030000|2024-09-27 19:07:10|171067.7|170937.7|171064.5|170934.5|171067.7|170937.7|171064.5|170934.5|4
1727464040000|2024-09-27 19:07:20|171061.6|170931.6|171063|170933|171065.4|170935.4|171061.6|170931.6|4
1727464050000|2024-09-27 19:07:30|171062.9|170932.9|171064|170934|171067|170937|171062.9|170932.9|3
1727464060000|2024-09-27 19:07:40|171063.9|170933.9|171068|170938|171068|170938|171063.9|170933.9|2
1727464070000|2024-09-27 19:07:50|171068.5|170938.5|171078.4|170948.4|171078.6|170948.6|171068.5|170938.5|8
1727464080000|2024-09-27 19:08:00|171078.8|170948.8|171084.6|170954.6|171084.6|170954.6|171078.8|170948.8|3
1727464090000|2024-09-27 19:08:10|171087.5|170957.5|171092.6|170962.6|171092.9|170962.9|171087.5|170957.5|4
1727464100000|2024-09-27 19:08:20|171092.5|170962.5|171092.2|170962.2|171092.5|170962.5|171092.2|170962.2|4
1727464110000|2024-09-27 19:08:30|171094|170964|171093|170963|171094|170964|171091.9|170961.9|6
1727464120000|2024-09-27 19:08:40|171093.1|170963.1|171069.9|170979.9|171100.9|170979.9|171069.9|170958.8|7
1727464130000|2024-09-27 19:08:50|171070|170980|171070.9|170980.9|171070.9|170980.9|171070|170980|3
1727464140000|2024-09-27 19:09:00|171099.2|170969.2|171096.1|170966.1|171099.2|170984.3|171074.3|170963.5|5
1727464150000|2024-09-27 19:09:10|171096.4|170966.4|171096|170966|171096.6|170966.6|171093.6|170963.6|5
1727464160000|2024-09-27 19:09:20|171095.7|170965.7|171095.3|170965.3|171095.7|170965.7|171094.8|170964.8|5
1727464170000|2024-09-27 19:09:30|171095.2|170965.2|171093.7|170963.7|171095.9|170965.9|171092.6|170962.6|7
1727464180000|2024-09-27 19:09:40|171093.5|170963.5|171070.9|170980.9|171103.8|170980.9|171070.9|170963.5|4
1727464190000|2024-09-27 19:09:50|171069.7|170979.7|171069.6|170979.6|171069.7|170979.7|171069.6|170979.6|2
1727464200000|2024-09-27 19:10:00|171092.5|170962.5|171094.8|170964.8|171094.8|170964.8|171092.5|170962.5|4
1727464210000|2024-09-27 19:10:10|171094.9|170964.9|171079.4|170949.4|171094.9|170964.9|171078.3|170948.3|13
1727464220000|2024-09-27 19:10:20|171078.4|170948.4|171073.2|170943.2|171078.4|170948.4|171072.6|170942.6|5
1727464230000|2024-09-27 19:10:30|171073.1|170943.1|171072.3|170942.3|171073.1|170943.1|171072.3|170942.3|2
1727464240000|2024-09-27 19:10:40|171072.4|170942.4|171073.8|170943.8|171073.8|170943.8|171072.4|170942.4|6
1727464250000|2024-09-27 19:10:50|171074.5|170944.5|171084.9|170954.9|171087.7|170957.7|171074.5|170944.5|6
1727464260000|2024-09-27 19:11:00|171085.5|170955.5|171086.2|170956.2|171086.2|170956.2|171085.5|170955.5|2
1727464270000|2024-09-27 19:11:10|171086.5|170956.5|171087.5|170957.5|171089|170959|171082.8|170952.8|7
1727464280000|2024-09-27 19:11:20|171087.8|170957.8|171087.1|170957.1|171088.5|170958.5|171087.1|170957.1|6
1727464290000|2024-09-27 19:11:30|171087.4|170957.4|171087.7|170957.7|171087.7|170957.7|171087.4|170957.4|2
1727464310000|2024-09-27 19:11:50|171087.5|170957.5|171083.6|170953.6|171087.5|170957.5|171083.6|170953.6|5
1727464320000|2024-09-27 19:12:00|171083.4|170953.4|171082.3|170952.3|171086.3|170956.3|171082.3|170952.3|7
1727464330000|2024-09-27 19:12:10|171082.2|170952.2|171082.1|170952.1|171082.2|170952.2|171082.1|170952.1|2
1727464340000|2024-09-27 19:12:20|171081.4|170951.4|171070|170940|171081.4|170951.4|171070|170940|5
1727464350000|2024-09-27 19:12:30|171072.3|170942.3|171067.7|170937.7|171072.3|170942.3|171067.6|170937.6|4
1727464360000|2024-09-27 19:12:40|171067.5|170937.5|171067.5|170937.5|171067.5|170937.5|171067.5|170937.5|1
1727464370000|2024-09-27 19:12:50|171066.9|170936.9|171068.9|170938.9|171070.7|170940.7|171066.9|170936.9|7
1727464380000|2024-09-27 19:13:00|171069|170939|171069|170939|171069|170939|171069|170939|1
1727464390000|2024-09-27 19:13:10|171068.9|170938.9|171069.1|170939.1|171069.1|170939.1|171068.9|170938.9|3
1727464400000|2024-09-27 19:13:20|171067.6|170937.6|171068.4|170938.4|171068.5|170938.5|171067.6|170937.6|3
1727464410000|2024-09-27 19:13:30|171068.5|170938.5|171071.2|170941.2|171072.3|170942.3|171068.4|170938.4|5
1727464420000|2024-09-27 19:13:40|171068.9|170938.9|171068.9|170938.9|171069.8|170939.8|171068.9|170938.9|4
1727464430000|2024-09-27 19:13:50|171068.3|170938.3|171066|170936|171068.3|170938.3|171063.8|170933.8|6
1727464440000|2024-09-27 19:14:00|171065.9|170935.9|171062.7|170932.7|171065.9|170935.9|171060.8|170930.8|6
1727464450000|2024-09-27 19:14:10|171058.9|170928.9|171054.5|170924.5|171060.1|170930.1|171051.4|170921.4|7
1727464460000|2024-09-27 19:14:20|171054.8|170924.8|171054.8|170924.8|171054.9|170924.9|171054.8|170924.8|3
1727464470000|2024-09-27 19:14:30|171055.5|170925.5|171063.8|170933.8|171063.8|170933.8|171055.5|170925.5|7
1727464480000|2024-09-27 19:14:40|171061|170931|171064.1|170934.1|171065.2|170935.2|171061|170931|6
1727464490000|2024-09-27 19:14:50|171063.8|170933.8|171061.6|170931.6|171063.8|170933.8|171061.6|170931.6|3
1727464500000|2024-09-27 19:15:00|171062.4|170932.4|171070.7|170940.7|171070.7|170940.7|171062.4|170932.4|5
1727464510000|2024-09-27 19:15:10|171071.9|170941.9|171075.6|170945.6|171075.6|170945.6|171071.9|170941.9|4
1727464520000|2024-09-27 19:15:20|171075.2|170945.2|171083.1|170953.1|171083.1|170953.1|171075.2|170945.2|6
1727464530000|2024-09-27 19:15:30|171081.6|170951.6|171078.2|170948.2|171082.6|170952.6|171078.2|170948.2|6
1727464540000|2024-09-27 19:15:40|171077.6|170947.6|171076.9|170946.9|171077.6|170947.6|171076.9|170946.9|3
1727464550000|2024-09-27 19:15:50|171071.2|170941.2|171070.8|170940.8|171071.2|170941.2|171069.7|170939.7|3
1727464560000|2024-09-27 19:16:00|171071.6|170941.6|171068.4|170938.4|171072.1|170942.1|171068.4|170938.4|6
1727464570000|2024-09-27 19:16:10|171068.5|170938.5|171071.5|170941.5|171071.5|170941.5|171068.5|170938.5|4
1727464580000|2024-09-27 19:16:20|171071.6|170941.6|171070.2|170940.2|171072.4|170942.4|171070.1|170940.1|4
1727464590000|2024-09-27 19:16:30|171070.4|170940.4|171052.8|170962.8|171072|170962.8|171052.8|170940.4|5
1727464600000|2024-09-27 19:16:40|171051.9|170961.9|171087.4|170957.4|171087.4|170967|171051.9|170947.9|5
1727464610000|2024-09-27 19:16:50|171087.3|170957.3|171090|170960|171090|170960|171086.9|170956.9|5
1727464620000|2024-09-27 19:17:00|171090.8|170960.8|171083|170953|171090.8|170960.8|171082.2|170952.2|6
1727464630000|2024-09-27 19:17:10|171081|170951|171074|170944|171081|170951|171072.3|170942.3|7
1727464640000|2024-09-27 19:17:20|171073|170943|171066.1|170936.1|171073|170943|171066.1|170936.1|4
1727464650000|2024-09-27 19:17:30|171066|170936|171062.9|170932.9|171066|170936|171062.9|170932.9|3
1727464660000|2024-09-27 19:17:40|171063.2|170933.2|171060.1|170930.1|171063.6|170933.6|171056.9|170926.9|5
1727464670000|2024-09-27 19:17:50|171059.2|170929.2|171058.3|170928.3|171059.2|170929.2|171056.3|170926.3|8
1727464680000|2024-09-27 19:18:00|171057.1|170927.1|171055.2|170925.2|171057.1|170927.1|171052.6|170922.6|7
1727464690000|2024-09-27 19:18:10|171054.7|170924.7|171052.9|170922.9|171054.7|170924.7|171052.8|170922.8|5
1727464700000|2024-09-27 19:18:20|171053|170923|171052.8|170922.8|171053|170923|171052.8|170922.8|3
1727464710000|2024-09-27 19:18:30|171049.8|170919.8|171052.6|170922.6|171052.6|170922.6|171049.8|170919.8|2
1727464720000|2024-09-27 19:18:40|171051.3|170921.3|171051.1|170921.1|171051.3|170921.3|171051.1|170921.1|2
1727464730000|2024-09-27 19:18:50|171053.2|170923.2|171052.3|170922.3|171053.2|170923.2|171052.3|170922.3|3
1727464740000|2024-09-27 19:19:00|171052.4|170922.4|171052.4|170922.4|171052.4|170922.4|171052.4|170922.4|1
1727464760000|2024-09-27 19:19:20|171049.4|170919.4|171060.3|170930.3|171060.3|170930.3|171049.4|170919.4|8
1727464770000|2024-09-27 19:19:30|171047.8|170917.8|171058.8|170928.8|171059.2|170929.2|171047.8|170917.8|5
1727464780000|2024-09-27 19:19:40|171051.8|170921.8|171058.2|170928.2|171058.8|170928.8|171051.8|170921.8|4
1727464790000|2024-09-27 19:19:50|171058.5|170928.5|171055.1|170925.1|171058.5|170928.5|171055.1|170925.1|2
1727464800000|2024-09-27 19:20:00|171055.2|170925.2|171053.5|170923.5|171055.5|170925.5|171052.4|170922.4|5
1727464810000|2024-09-27 19:20:10|171054.1|170924.1|171053.6|170923.6|171054.1|170924.1|171053.6|170923.6|3
1727464820000|2024-09-27 19:20:20|171056.5|170926.5|171060.1|170930.1|171060.3|170930.3|171056.5|170926.5|4
1727464830000|2024-09-27 19:20:30|171055.7|170925.7|171054.4|170924.4|171055.7|170925.7|171051.7|170921.7|5
1727464840000|2024-09-27 19:20:40|171055|170925|171055.2|170925.2|171055.7|170925.7|171052.1|170922.1|6
1727464850000|2024-09-27 19:20:50|171050.1|170920.1|171037.3|170907.3|171053.7|170923.7|171034.3|170904.3|8
1727464860000|2024-09-27 19:21:00|171036.4|170906.4|171035.2|170905.2|171037.5|170907.5|171035.2|170905.2|4
1727464870000|2024-09-27 19:21:10|171035.4|170905.4|171031.4|170901.4|171035.5|170905.5|171031.4|170901.4|4
1727464880000|2024-09-27 19:21:20|171030.6|170900.6|171030.6|170900.6|171030.6|170900.6|171030.5|170900.5|3
1727464890000|2024-09-27 19:21:30|171029.3|170899.3|171034.7|170904.7|171034.7|170904.7|171029.3|170899.3|5
1727464900000|2024-09-27 19:21:40|171034.4|170904.4|171033.4|170903.4|171034.4|170904.4|171033.1|170903.1|5
1727464910000|2024-09-27 19:21:50|171033.8|170903.8|171034|170904|171034|170904|171033.5|170903.5|3
1727464920000|2024-09-27 19:22:00|171033.9|170903.9|171036.3|170906.3|171036.4|170906.4|171033.6|170903.6|5
1727464930000|2024-09-27 19:22:10|171045|170915|171043|170913|171045.9|170915.9|171042.8|170912.8|7
1727464940000|2024-09-27 19:22:20|171043.1|170913.1|171039.8|170909.8|171043.1|170913.1|171039.8|170909.8|5
1727464950000|2024-09-27 19:22:30|171039.6|170909.6|171039.6|170909.6|171039.6|170909.6|171039.6|170909.6|1
1727464960000|2024-09-27 19:22:40|171039.8|170909.8|171041.7|170911.7|171043.5|170913.5|171039.6|170909.6|4
1727464970000|2024-09-27 19:22:50|171040.1|170910.1|171040.1|170910.1|171040.1|170910.1|171040.1|170910.1|1
1727464990000|2024-09-27 19:23:10|171041.6|170911.6|171041.6|170911.6|171041.6|170911.6|171041.6|170911.6|1
1727465000000|2024-09-27 19:23:20|171041.3|170911.3|171039.5|170909.5|171041.4|170911.4|171038.9|170908.9|6
1727465010000|2024-09-27 19:23:30|171038.4|170908.4|171037.3|170907.3|171038.4|170908.4|171037.3|170907.3|5
1727465020000|2024-09-27 19:23:40|171040.7|170910.7|171039.8|170909.8|171042.2|170912.2|171039.8|170909.8|3
1727465040000|2024-09-27 19:24:00|171037.3|170907.3|171038.1|170908.1|171038.1|170908.1|171037.3|170907.3|2
1727465050000|2024-09-27 19:24:10|171038.6|170908.6|171040.5|170910.5|171041.3|170911.3|171038.6|170908.6|5
1727465060000|2024-09-27 19:24:20|171040.7|170910.7|171040.7|170910.7|171040.7|170910.7|171040.7|170910.7|1
1727465070000|2024-09-27 19:24:30|171040.5|170910.5|171040.8|170910.8|171040.8|170910.8|171040.5|170910.5|2
1727465080000|2024-09-27 19:24:40|171040.9|170910.9|171040.1|170910.1|171040.9|170910.9|171040.1|170910.1|2
1727465090000|2024-09-27 19:24:50|171039.9|170909.9|171032.4|170902.4|171039.9|170909.9|171032.4|170902.4|5
1727465100000|2024-09-27 19:25:00|171031.9|170901.9|171032.2|170902.2|171032.4|170902.4|171031.9|170901.9|4
1727465110000|2024-09-27 19:25:10|171032.1|170902.1|171028.7|170898.7|171032.1|170902.1|171027.2|170897.2|6
1727465120000|2024-09-27 19:25:20|171028.1|170898.1|171029.2|170899.2|171029.8|170899.8|171028.1|170898.1|4
1727465130000|2024-09-27 19:25:30|171029.6|170899.6|171029.3|170899.3|171031.5|170901.5|171029.3|170899.3|7
1727465150000|2024-09-27 19:25:50|171030.3|170900.3|171009.6|170919.6|171030.3|170919.6|171006.9|170900.3|3
1727465160000|2024-09-27 19:26:00|171031.3|170901.3|171032.3|170902.3|171032.3|170902.3|171028.4|170898.4|6
1727465170000|2024-09-27 19:26:10|171031.7|170901.7|171037.3|170907.3|171037.3|170907.3|171031.7|170901.7|6
1727465180000|2024-09-27 19:26:20|171037.4|170907.4|171031.5|170901.5|171037.4|170907.4|171031.5|170901.5|3
1727465190000|2024-09-27 19:26:30|171031.4|170901.4|171027.7|170897.7|171031.4|170901.4|171027.7|170897.7|3
1727465220000|2024-09-27 19:27:00|171017|170887|171016.5|170886.5|171017.1|170887.1|171016.5|170886.5|3
1727465230000|2024-09-27 19:27:10|171016.2|170886.2|171016.3|170886.3|171016.3|170886.3|171016|170886|3
1727465240000|2024-09-27 19:27:20|171018.1|170888.1|171016.7|170886.7|171018.1|170888.1|171016.7|170886.7|2
1727465250000|2024-09-27 19:27:30|171015.4|170885.4|171017.8|170887.8|171021.2|170891.2|171015.4|170885.4|4
1727465260000|2024-09-27 19:27:40|171023.7|170893.7|171023.7|170893.7|171023.7|170893.7|171023.7|170893.7|1
1727465270000|2024-09-27 19:27:50|171023|170893|171023.8|170893.8|171023.8|170893.8|171022.7|170892.7|4
1727465280000|2024-09-27 19:28:00|171023.2|170893.2|171023.4|170893.4|171023.4|170893.4|171023.2|170893.2|2
1727465290000|2024-09-27 19:28:10|171023.7|170893.7|171022.2|170892.2|171023.7|170893.7|171022.2|170892.2|3
1727465300000|2024-09-27 19:28:20|171022.3|170892.3|171029.9|170899.9|171029.9|170915.3|171002.8|170887.8|6
1727465320000|2024-09-27 19:28:40|171030.9|170900.9|171039.4|170909.4|171039.4|170909.4|171030.9|170900.9|5
1727465330000|2024-09-27 19:28:50|171040.9|170910.9|171042|170912|171045.8|170915.8|171040.9|170910.9|6
1727465340000|2024-09-27 19:29:00|171041.4|170911.4|171041.2|170911.2|171041.4|170911.4|171041|170911|4
1727465350000|2024-09-27 19:29:10|171041.1|170911.1|171039.6|170909.6|171041.1|170911.1|171039.6|170909.6|4
1727465360000|2024-09-27 19:29:20|171041.2|170911.2|171035.8|170905.8|171041.2|170911.2|171035.8|170905.8|2
1727465380000|2024-09-27 19:29:40|171039.8|170909.8|171039.8|170909.8|171039.8|170909.8|171039.8|170909.8|1
1727465390000|2024-09-27 19:29:50|171040.1|170910.1|171039.8|170909.8|171040.1|170910.1|171039.8|170909.8|2
1727465400000|2024-09-27 19:30:00|171040|170910|171040.1|170910.1|171040.1|170910.1|171040|170910|2
1727465410000|2024-09-27 19:30:10|171034.1|170904.1|171025.2|170895.2|171034.1|170904.1|171025.2|170895.2|3
1727465420000|2024-09-27 19:30:20|171029.5|170899.5|171029.6|170899.6|171029.6|170899.6|171028.6|170898.6|3
1727465430000|2024-09-27 19:30:30|171029.5|170899.5|171029.5|170899.5|171029.5|170899.5|171029.5|170899.5|1
1727465440000|2024-09-27 19:30:40|171027.7|170897.7|171027.7|170897.7|171027.7|170897.7|171027.7|170897.7|1
1727465450000|2024-09-27 19:30:50|171027.2|170897.2|171041.5|170911.5|171041.5|170911.5|171023.5|170893.5|4
1727465460000|2024-09-27 19:31:00|171042.3|170912.3|171047.4|170917.4|171047.4|170917.4|171042.3|170912.3|2
1727465470000|2024-09-27 19:31:10|171045.9|170915.9|171040.1|170910.1|171045.9|170915.9|171040.1|170910.1|3
1727465480000|2024-09-27 19:31:20|171040|170910|171040.1|170910.1|171040.1|170910.1|171040|170910|2
1727465500000|2024-09-27 19:31:40|171040.3|170910.3|171042|170912|171042|170912|171040.3|170910.3|4
1727465510000|2024-09-27 19:31:50|171046.8|170916.8|171052.4|170922.4|171052.4|170922.4|171046.8|170916.8|3
1727465520000|2024-09-27 19:32:00|171051.4|170921.4|171060|170930|171061.7|170931.7|171051.4|170921.4|5
1727465530000|2024-09-27 19:32:10|171059|170929|171059|170929|171059|170929|171059|170929|1
1727465540000|2024-09-27 19:32:20|171057.2|170927.2|171057.8|170927.8|171057.8|170927.8|171057.2|170927.2|2
1727465550000|2024-09-27 19:32:30|171064.7|170934.7|171064.7|170934.7|171064.7|170934.7|171059.4|170929.4|3
1727465560000|2024-09-27 19:32:40|171062.7|170932.7|171031.9|170941.9|171062.7|170952|171031.9|170932.7|5
1727465570000|2024-09-27 19:32:50|171051|170921|171051|170921|171051|170921|171051|170921|1
1727465580000|2024-09-27 19:33:00|171051.1|170921.1|171051|170921|171051.1|170921.1|171051|170921|2
1727465590000|2024-09-27 19:33:10|171051.2|170921.2|171050.7|170920.7|171051.2|170921.2|171050.7|170920.7|3
1727465600000|2024-09-27 19:33:20|171046.4|170916.4|171046.2|170916.2|171046.4|170916.4|171045.1|170915.1|4
1727465620000|2024-09-27 19:33:40|171044.4|170914.4|171044.4|170914.4|171044.4|170914.4|171044.4|170914.4|1
1727465630000|2024-09-27 19:33:50|171043.8|170913.8|171043.6|170913.6|171043.8|170913.8|171043.5|170913.5|3
1727465640000|2024-09-27 19:34:00|171043.3|170913.3|171043.3|170913.3|171043.3|170913.3|171043.3|170913.3|1
1727465650000|2024-09-27 19:34:10|171043.2|170913.2|171042.6|170912.6|171043.2|170913.2|171042.6|170912.6|2
1727465660000|2024-09-27 19:34:20|171029.1|170939.1|171023.6|170933.6|171029.1|170939.1|171023.6|170933.6|2
1727465680000|2024-09-27 19:34:40|171042.6|170912.6|171042.6|170912.6|171042.6|170912.6|171042.6|170912.6|1
1727465690000|2024-09-27 19:34:50|171041.8|170911.8|171049.4|170919.4|171049.4|170919.4|171041.8|170911.8|5
1727465700000|2024-09-27 19:35:00|171049.3|170919.3|171047.8|170917.8|171049.3|170919.3|171047.8|170917.8|5
1727465710000|2024-09-27 19:35:10|171045.7|170915.7|171050.2|170920.2|171051|170921|171045.7|170915.7|5
1727465720000|2024-09-27 19:35:20|171053.2|170923.2|171063.2|170933.2|171065.4|170935.4|171053.2|170923.2|7
1727465730000|2024-09-27 19:35:30|171065.4|170935.4|171074.5|170944.5|171074.5|170944.5|171063.6|170933.6|7
1727465740000|2024-09-27 19:35:40|171074.6|170944.6|171073.2|170943.2|171074.6|170944.6|171073.2|170943.2|4
1727465750000|2024-09-27 19:35:50|171073.5|170943.5|171069.4|170939.4|171073.8|170943.8|171069.4|170939.4|7
1727465760000|2024-09-27 19:36:00|171069.5|170939.5|171045.9|170955.9|171069.5|170955.9|171045.9|170939|3
1727465770000|2024-09-27 19:36:10|171048.7|170958.7|171048.7|170958.7|171048.7|170958.7|171048.7|170958.7|1
1727465790000|2024-09-27 19:36:30|171051.1|170961.1|171073.7|170943.7|171075.8|170961.3|171051.1|170941.7|5
1727465800000|2024-09-27 19:36:40|171073.8|170943.8|171075.8|170945.8|171075.8|170945.8|171073.7|170943.7|3
1727465810000|2024-09-27 19:36:50|171076.1|170946.1|171070.9|170940.9|171077.6|170947.6|171070.9|170940.9|11
1727465820000|2024-09-27 19:37:00|171071.6|170941.6|171050.9|170960.9|171071.8|170960.9|171048.7|170941.6|4
1727465830000|2024-09-27 19:37:10|171048.2|170958.2|171050.3|170960.3|171057.4|170967.4|171048.2|170958.2|7
1727465840000|2024-09-27 19:37:20|171057.4|170967.4|171071.6|170941.6|171073.7|170967.4|171050.3|170941.6|12
1727465850000|2024-09-27 19:37:30|171071.5|170941.5|171071.5|170941.5|171071.5|170941.5|171071.5|170941.5|1
1727465860000|2024-09-27 19:37:40|171071.6|170941.6|171071.5|170941.5|171071.6|170941.6|171071.2|170941.2|3
1727465870000|2024-09-27 19:37:50|171071.3|170941.3|171071.5|170941.5|171071.6|170941.6|171071.3|170941.3|4
1727465880000|2024-09-27 19:38:00|171048.7|170958.7|171053.5|170963.5|171053.5|170963.5|171048.7|170958.7|2
1727465890000|2024-09-27 19:38:10|171050.3|170960.3|171050.6|170960.6|171050.6|170960.6|171045.6|170955.6|3
1727465900000|2024-09-27 19:38:20|171071.6|170941.6|171071.6|170941.6|171071.6|170941.6|171071.6|170941.6|1
1727465920000|2024-09-27 19:38:40|171071.3|170941.3|171076.6|170946.6|171078.7|170948.7|171071.3|170941.3|5
1727465930000|2024-09-27 19:38:50|171075.6|170945.6|171057.9|170967.9|171076.7|170967.9|171057.1|170945.6|4
1727465950000|2024-09-27 19:39:10|171079.8|170949.8|171080.5|170950.5|171080.5|170950.5|171079.8|170949.8|2
1727465960000|2024-09-27 19:39:20|171079.9|170949.9|171080.3|170950.3|171080.3|170950.3|171079.5|170949.5|3
1727465970000|2024-09-27 19:39:30|171081.3|170951.3|171081.1|170951.1|171081.3|170951.3|171081.1|170951.1|2
1727465980000|2024-09-27 19:39:40|171081.4|170951.4|171080|170950|171081.4|170951.4|171080|170950|2
1727465990000|2024-09-27 19:39:50|171081|170951|171081|170951|171081|170951|171081|170951|1
1727466000000|2024-09-27 19:40:00|171063.5|170973.5|171089.2|170959.2|171089.2|170973.5|171063.5|170951|7
1727466010000|2024-09-27 19:40:10|171089.4|170959.4|171082.3|170952.3|171089.4|170959.4|171082.3|170952.3|5
1727466020000|2024-09-27 19:40:20|171083.1|170953.1|171082.3|170952.3|171083.3|170953.3|171082.3|170952.3|3
1727466030000|2024-09-27 19:40:30|171084.1|170954.1|171084.2|170954.2|171084.2|170954.2|171084.1|170954.1|2
1727466040000|2024-09-27 19:40:40|171082.9|170952.9|171063.9|170973.9|171083.5|170973.9|171057.2|170952.9|5
1727466050000|2024-09-27 19:40:50|171064.7|170974.7|171064.7|170974.7|171064.7|170974.7|171064.7|170974.7|1
1727466060000|2024-09-27 19:41:00|171084.1|170954.1|171083.3|170953.3|171084.4|170954.4|171083.3|170953.3|4
1727466070000|2024-09-27 19:41:10|171083.2|170953.2|171083|170953|171084.3|170954.3|171083|170953|6
1727466080000|2024-09-27 19:41:20|171081.9|170951.9|171081.8|170951.8|171081.9|170951.9|171081.8|170951.8|2
1727466090000|2024-09-27 19:41:30|171081.5|170951.5|171081.5|170951.5|171081.5|170951.5|171081.5|170951.5|1
1727466100000|2024-09-27 19:41:40|171064.1|170974.1|171064.1|170974.1|171064.1|170974.1|171064.1|170974.1|1
1727466110000|2024-09-27 19:41:50|171063.3|170973.3|171064.1|170974.1|171064.1|170974.1|171063.3|170973.3|2
1727466120000|2024-09-27 19:42:00|171081.6|170951.6|171082.2|170952.2|171082.3|170952.3|171081|170951|6
1727466130000|2024-09-27 19:42:10|171082.3|170952.3|171081.4|170951.4|171082.3|170952.3|171081.4|170951.4|3
1727466140000|2024-09-27 19:42:20|171078.8|170948.8|171082.4|170952.4|171082.6|170952.6|171078.8|170948.8|6
1727466150000|2024-09-27 19:42:30|171082.5|170952.5|171084.4|170954.4|171084.4|170954.4|171082.4|170952.4|3
1727466160000|2024-09-27 19:42:40|171064.4|170974.4|171060.1|170970.1|171064.4|170974.4|171060.1|170970.1|2
1727466170000|2024-09-27 19:42:50|171055.1|170965.1|171079.2|170949.2|171079.2|170965.1|171055.1|170948.4|3
1727466180000|2024-09-27 19:43:00|171079.1|170949.1|171078|170948|171079.1|170949.1|171078|170948|4
1727466190000|2024-09-27 19:43:10|171078.3|170948.3|171078.2|170948.2|171078.4|170948.4|171078.2|170948.2|3
1727466200000|2024-09-27 19:43:20|171074.3|170944.3|171055.1|170965.1|171078.1|170965.1|171055.1|170944.3|4
1727466210000|2024-09-27 19:43:30|171058.9|170968.9|171058.9|170968.9|171058.9|170968.9|171058.9|170968.9|1
1727466220000|2024-09-27 19:43:40|171054.8|170964.8|171054.8|170964.8|171054.8|170964.8|171054.8|170964.8|1
1727466230000|2024-09-27 19:43:50|171074.7|170944.7|171066.7|170936.7|171074.7|170944.7|171066.2|170936.2|7
1727466240000|2024-09-27 19:44:00|171066.2|170936.2|171064.1|170934.1|171066.2|170936.2|171064.1|170934.1|3
1727466250000|2024-09-27 19:44:10|171064|170934|171066.1|170936.1|171066.1|170936.1|171063.8|170933.8|6
1727466260000|2024-09-27 19:44:20|171071.5|170941.5|171077|170947|171077|170947|171071.5|170941.5|3
1727466270000|2024-09-27 19:44:30|171074.8|170944.8|171076.4|170946.4|171076.4|170946.4|171074.8|170944.8|4
1727466280000|2024-09-27 19:44:40|171075.6|170945.6|171075.6|170945.6|171075.6|170945.6|171075.6|170945.6|1
1727466290000|2024-09-27 19:44:50|171075.7|170945.7|171068.5|170938.5|171076.7|170946.7|171068.5|170938.5|4
1727466300000|2024-09-27 19:45:00|171068.4|170938.4|171072.7|170942.7|171072.7|170942.7|171068.4|170938.4|2
1727466310000|2024-09-27 19:45:10|171072|170942|171068.5|170938.5|171072.9|170942.9|171068.5|170938.5|3
1727466320000|2024-09-27 19:45:20|171074.2|170944.2|171075.1|170945.1|171075.1|170945.1|171073.8|170943.8|4
1727466330000|2024-09-27 19:45:30|171075.5|170945.5|171075|170945|171075.5|170945.5|171075|170945|2
1727466340000|2024-09-27 19:45:40|171074.8|170944.8|171079.2|170949.2|171080.6|170950.6|171074.8|170944.8|7
1727466350000|2024-09-27 19:45:50|171075.9|170945.9|171055.5|170965.5|171075.9|170965.5|171050.8|170945.9|5
1727466370000|2024-09-27 19:46:10|171077.5|170947.5|171077.5|170947.5|171077.5|170947.5|171077.5|170947.5|1
1727466380000|2024-09-27 19:46:20|171076.7|170946.7|171076.7|170946.7|171076.7|170946.7|171076.7|170946.7|1
1727466390000|2024-09-27 19:46:30|171074.8|170944.8|171074.7|170944.7|171076.4|170946.4|171074.7|170944.7|3
1727466400000|2024-09-27 19:46:40|171074.4|170944.4|171074.4|170944.4|171074.4|170944.4|171074.4|170944.4|1
1727466420000|2024-09-27 19:47:00|171052.5|170962.5|171052.5|170962.5|171052.5|170962.5|171052.5|170962.5|1
1727466430000|2024-09-27 19:47:10|171073.4|170943.4|171072.8|170942.8|171073.4|170943.4|171072.8|170942.8|4
1727466440000|2024-09-27 19:47:20|171071.3|170941.3|171003.6|170873.6|171071.6|170941.6|171003.6|170873.6|4
1727466450000|2024-09-27 19:47:30|171005.8|170875.8|171007.5|170877.5|171008|170878|171005.8|170875.8|8
1727466460000|2024-09-27 19:47:40|171007.6|170877.6|171006.3|170876.3|171007.7|170877.7|171006.3|170876.3|4
1727466470000|2024-09-27 19:47:50|171005.5|170875.5|171012.6|170882.6|171016.9|170886.9|171005.5|170875.5|7
1727466480000|2024-09-27 19:48:00|171014.7|170884.7|171016|170886|171017|170887|171012.7|170882.7|7
1727466490000|2024-09-27 19:48:10|171017|170887|171014.9|170884.9|171017|170887|171014.9|170884.9|5
1727466500000|2024-09-27 19:48:20|171015.6|170885.6|171013.9|170883.9|171015.6|170885.6|171008.9|170878.9|3
1727466510000|2024-09-27 19:48:30|171009.9|170879.9|170996.7|170906.7|171009.9|170906.7|170996.7|170879.9|2
1727466520000|2024-09-27 19:48:40|170998.3|170908.3|170998.7|170908.7|171000.1|170910.1|170994.7|170904.7|5
1727466530000|2024-09-27 19:48:50|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|1
1727466540000|2024-09-27 19:49:00|171020|170890|171020|170890|171020.1|170890.1|171020|170890|3
1727466550000|2024-09-27 19:49:10|171020.1|170890.1|171021.9|170891.9|171021.9|170891.9|171020.1|170890.1|2
1727466560000|2024-09-27 19:49:20|171022.6|170892.6|171021.2|170891.2|171022.6|170892.6|171019.6|170889.6|5
1727466570000|2024-09-27 19:49:30|170995.1|170905.1|170995.1|170905.1|170995.1|170905.1|170995.1|170905.1|1
1727466580000|2024-09-27 19:49:40|170996.7|170906.7|171021|170891|171021|170909.5|170996.7|170891|4
1727466590000|2024-09-27 19:49:50|171020.8|170890.8|171021.5|170891.5|171021.5|170891.5|171020.8|170890.8|3
1727466600000|2024-09-27 19:50:00|171018.1|170888.1|171020.2|170890.2|171022.6|170892.6|171018.1|170888.1|8
1727466610000|2024-09-27 19:50:10|171020.3|170890.3|171020.1|170890.1|171020.3|170890.3|171020.1|170890.1|2
1727466620000|2024-09-27 19:50:20|171018.5|170888.5|171016.6|170886.6|171018.5|170888.5|171015.4|170885.4|5
1727466640000|2024-09-27 19:50:40|171018.6|170888.6|171018.5|170888.5|171018.6|170888.6|171018.4|170888.4|3
1727466650000|2024-09-27 19:50:50|171018.4|170888.4|171018.1|170888.1|171018.4|170888.4|171017.7|170887.7|3
1727466660000|2024-09-27 19:51:00|171011.5|170881.5|171010.1|170880.1|171012.7|170882.7|171010.1|170880.1|7
1727466670000|2024-09-27 19:51:10|171010.3|170880.3|171007.5|170877.5|171010.3|170880.3|171007.5|170877.5|3
1727466680000|2024-09-27 19:51:20|171008.3|170878.3|171008.1|170878.1|171009|170879|171007.9|170877.9|5
1727466690000|2024-09-27 19:51:30|171008|170878|171016|170886|171016.5|170886.5|171008|170878|7
1727466700000|2024-09-27 19:51:40|171016.1|170886.1|171015.5|170885.5|171016.1|170886.1|171015|170885|4
1727466710000|2024-09-27 19:51:50|171016.1|170886.1|171010.3|170880.3|171016.1|170886.1|171010.1|170880.1|4
1727466730000|2024-09-27 19:52:10|171010.6|170880.6|171010.5|170880.5|171010.6|170880.6|171010.5|170880.5|2
1727466740000|2024-09-27 19:52:20|171010|170880|171007.7|170877.7|171010|170880|171003.2|170873.2|4
1727466750000|2024-09-27 19:52:30|171010.3|170880.3|171010.3|170880.3|171010.3|170880.3|171010.3|170880.3|1
1727466760000|2024-09-27 19:52:40|171018.5|170888.5|171012.4|170882.4|171018.5|170888.5|171012.4|170882.4|3
1727466770000|2024-09-27 19:52:50|171012.3|170882.3|171015.4|170885.4|171016.4|170886.4|171012.3|170882.3|7
1727466780000|2024-09-27 19:53:00|171015.5|170885.5|171017.7|170887.7|171017.7|170887.7|171015.5|170885.5|3
1727466790000|2024-09-27 19:53:10|171017.8|170887.8|170992.8|170902.8|171017.9|170902.8|170992.8|170887.8|4
1727466800000|2024-09-27 19:53:20|170999.2|170909.2|170999.2|170909.2|170999.2|170909.2|170999.2|170909.2|1
1727466810000|2024-09-27 19:53:30|171021|170891|171011.2|170881.2|171021|170891|171007.4|170877.4|4
1727466820000|2024-09-27 19:53:40|171011.6|170881.6|171010.5|170880.5|171011.6|170881.6|171009.5|170879.5|6
1727466830000|2024-09-27 19:53:50|171010.9|170880.9|171010.2|170880.2|171010.9|170880.9|171010.2|170880.2|2
1727466840000|2024-09-27 19:54:00|171010.4|170880.4|171009.9|170879.9|171010.7|170880.7|171009.9|170879.9|5
1727466860000|2024-09-27 19:54:20|171007.4|170877.4|171010.8|170880.8|171010.8|170880.8|171002.9|170872.9|4
1727466870000|2024-09-27 19:54:30|171006.9|170876.9|171011.8|170881.8|171013.9|170883.9|171006.9|170876.9|4
1727466880000|2024-09-27 19:54:40|171011.6|170881.6|171012.5|170882.5|171013.5|170883.5|171011.6|170881.6|5
1727466890000|2024-09-27 19:54:50|171012.7|170882.7|171012.6|170882.6|171012.7|170882.7|171012.5|170882.5|4
1727466900000|2024-09-27 19:55:00|171012.8|170882.8|171012.8|170882.8|171012.8|170882.8|171012.8|170882.8|1
1727466940000|2024-09-27 19:55:40|171017.2|170887.2|171013.6|170883.6|171020.6|170890.6|171013.6|170883.6|6
1727466950000|2024-09-27 19:55:50|171013.7|170883.7|171026.1|170896.1|171026.1|170896.1|171013.7|170883.7|7
1727466960000|2024-09-27 19:56:00|171029.8|170899.8|171035.6|170905.6|171037.1|170907.1|171029.8|170899.8|7
1727466970000|2024-09-27 19:56:10|171035.1|170905.1|171029.1|170899.1|171035.1|170905.1|171029.1|170899.1|3
1727466980000|2024-09-27 19:56:20|171027.1|170897.1|171027.7|170897.7|171027.7|170897.7|171026.6|170896.6|3
1727466990000|2024-09-27 19:56:30|171027.1|170897.1|171027.1|170897.1|171027.1|170897.1|171027.1|170897.1|1
1727467000000|2024-09-27 19:56:40|171026.9|170896.9|171024.5|170894.5|171026.9|170896.9|171024.5|170894.5|3
1727467010000|2024-09-27 19:56:50|171023|170893|171023|170893|171023|170893|171023|170893|1
1727467020000|2024-09-27 19:57:00|171019.3|170889.3|171022|170892|171022|170892|171018.8|170888.8|5
1727467030000|2024-09-27 19:57:10|171024.9|170894.9|171023.3|170893.3|171024.9|170894.9|171023.3|170893.3|3
1727467040000|2024-09-27 19:57:20|171023.2|170893.2|171020.1|170890.1|171023.2|170893.2|171019.7|170889.7|4
1727467050000|2024-09-27 19:57:30|171022.2|170892.2|171023.2|170893.2|171023.2|170893.2|171022.2|170892.2|3
1727467060000|2024-09-27 19:57:40|171020.8|170890.8|171034.6|170904.6|171034.6|170904.6|171019.8|170889.8|6
1727467070000|2024-09-27 19:57:50|171034.9|170904.9|171035.6|170905.6|171035.6|170905.6|171034.9|170904.9|2
1727467080000|2024-09-27 19:58:00|171035.4|170905.4|171036.8|170906.8|171036.8|170906.8|171035|170905|6
1727467090000|2024-09-27 19:58:10|171037.2|170907.2|171037.8|170907.8|171037.8|170907.8|171037.2|170907.2|2
1727467100000|2024-09-27 19:58:20|171035.2|170905.2|171034.8|170904.8|171035.2|170905.2|171034.8|170904.8|2
1727467110000|2024-09-27 19:58:30|171033.4|170903.4|171026.9|170896.9|171033.4|170903.4|171026.9|170896.9|2
1727467120000|2024-09-27 19:58:40|171024.8|170894.8|171022.4|170892.4|171025.2|170895.2|171022.4|170892.4|3
1727467130000|2024-09-27 19:58:50|171022|170892|171023|170893|171023.7|170893.7|171022|170892|5
1727467140000|2024-09-27 19:59:00|171023.1|170893.1|171026.6|170896.6|171026.6|170896.6|171022.1|170892.1|4
1727467150000|2024-09-27 19:59:10|171024.9|170894.9|171046.8|170916.8|171046.8|170916.8|171024.9|170894.9|6
1727467160000|2024-09-27 19:59:20|171044.8|170914.8|171045|170915|171047.3|170917.3|171044.8|170914.8|5
1727467170000|2024-09-27 19:59:30|171045.7|170915.7|171052.3|170922.3|171052.3|170922.3|171045.7|170915.7|9
1727467180000|2024-09-27 19:59:40|171053.6|170923.6|171051.9|170921.9|171053.6|170923.6|171051.7|170921.7|5
1727467190000|2024-09-27 19:59:50|171051.7|170921.7|171048.9|170918.9|171051.7|170921.7|171048.9|170918.9|2
1727467200000|2024-09-27 20:00:00|171044.1|170914.1|171040.8|170910.8|171047|170917|171039.8|170909.8|8
1727467210000|2024-09-27 20:00:10|171037.9|170907.9|171047.6|170917.6|171048.3|170918.3|171037.9|170907.9|8
1727467220000|2024-09-27 20:00:20|171048.7|170918.7|171049.3|170919.3|171049.9|170919.9|171046.8|170916.8|10
1727467230000|2024-09-27 20:00:30|171053.3|170923.3|171059.9|170929.9|171059.9|170929.9|171053.3|170923.3|6
1727467240000|2024-09-27 20:00:40|171061.9|170931.9|171060.9|170930.9|171062.2|170932.2|171060.9|170930.9|5
1727467250000|2024-09-27 20:00:50|171058.9|170928.9|171058.9|170928.9|171058.9|170928.9|171058.9|170928.9|1
1727467260000|2024-09-27 20:01:00|171056.9|170926.9|171053|170923|171056.9|170926.9|171050.1|170920.1|5
1727467270000|2024-09-27 20:01:10|171055.8|170925.8|171053|170923|171055.8|170925.8|171053|170923|2
1727467280000|2024-09-27 20:01:20|171053.4|170923.4|171055.9|170925.9|171055.9|170925.9|171053.4|170923.4|2
1727467290000|2024-09-27 20:01:30|171058.6|170928.6|171055.9|170925.9|171058.6|170928.6|171053.2|170923.2|6
1727467300000|2024-09-27 20:01:40|171053.2|170923.2|171053.2|170923.2|171055.9|170925.9|171053.2|170923.2|5
1727467310000|2024-09-27 20:01:50|171049.3|170919.3|171049.3|170919.3|171049.3|170919.3|171049.3|170919.3|1
1727467320000|2024-09-27 20:02:00|171049.4|170919.4|171049.4|170919.4|171049.4|170919.4|171049.4|170919.4|1
1727467340000|2024-09-27 20:02:20|171053.2|170923.2|171064|170934|171064|170934|171053.2|170923.2|3
1727467350000|2024-09-27 20:02:30|171065|170935|171063|170933|171065|170935|171063|170933|2
1727467370000|2024-09-27 20:02:50|171055.8|170925.8|171055.8|170925.8|171055.8|170925.8|171055.8|170925.8|1
1727467390000|2024-09-27 20:03:10|171058.6|170928.6|171061.4|170931.4|171061.4|170931.4|171058.6|170928.6|3
1727467400000|2024-09-27 20:03:20|171058.7|170928.7|171058.7|170928.7|171058.7|170928.7|171058.7|170928.7|1
1727467410000|2024-09-27 20:03:30|171059.2|170929.2|171058.7|170928.7|171059.2|170929.2|171058.7|170928.7|2
1727467420000|2024-09-27 20:03:40|171061.4|170931.4|171037.6|170947.6|171061.4|170951.6|171037.6|170928.7|5
1727467430000|2024-09-27 20:03:50|171041.6|170951.6|171037.6|170947.6|171041.6|170951.6|171037.6|170947.6|2
1727467450000|2024-09-27 20:04:10|171038.7|170948.7|171038.7|170948.7|171038.7|170948.7|171038.7|170948.7|1
1727467460000|2024-09-27 20:04:20|171038.6|170948.6|171038.7|170948.7|171038.7|170948.7|171038.6|170948.6|2
1727467470000|2024-09-27 20:04:30|171038.6|170948.6|171038.7|170948.7|171038.7|170948.7|171038.6|170948.6|2
1727467480000|2024-09-27 20:04:40|171037.6|170947.6|171037.6|170947.6|171037.6|170947.6|171037.6|170947.6|1
1727467500000|2024-09-27 20:05:00|171058.7|170928.7|171058.7|170928.7|171058.7|170928.7|171058.7|170928.7|1
1727467510000|2024-09-27 20:05:10|171057.8|170927.8|171058.7|170928.7|171058.7|170928.7|171057.8|170927.8|2
1727467520000|2024-09-27 20:05:20|171058.6|170928.6|171058.7|170928.7|171058.7|170928.7|171058.6|170928.6|2
1727467530000|2024-09-27 20:05:30|171058.8|170928.8|171037.6|170947.6|171058.8|170947.6|171037.6|170928.7|3
1727467550000|2024-09-27 20:05:50|171035.1|170945.1|171037.1|170907.1|171037.1|170945.1|171035.1|170906.3|3
1727467560000|2024-09-27 20:06:00|171036.1|170906.1|171036.1|170906.1|171036.1|170906.1|171036.1|170906.1|1
1727467570000|2024-09-27 20:06:10|171036|170906|171036|170906|171036|170906|171036|170906|1
1727467590000|2024-09-27 20:06:30|171036.3|170906.3|171031.9|170901.9|171036.3|170906.3|171031.9|170901.9|4
1727467620000|2024-09-27 20:07:00|171036|170906|171036|170906|171036|170906|171036|170906|1
1727467630000|2024-09-27 20:07:10|171036.3|170906.3|171036|170906|171036.3|170906.3|171036|170906|2
1727467650000|2024-09-27 20:07:30|171031.9|170901.9|171031.9|170901.9|171031.9|170901.9|171031.9|170901.9|1
1727467660000|2024-09-27 20:07:40|171036.9|170906.9|171037.7|170907.7|171037.7|170907.7|171036.9|170906.9|2
1727467670000|2024-09-27 20:07:50|171041.6|170911.6|171040.4|170910.4|171041.6|170911.6|171040.4|170910.4|2
1727467680000|2024-09-27 20:08:00|171040.3|170910.3|171046.8|170916.8|171046.8|170916.8|171040.3|170910.3|4
1727467690000|2024-09-27 20:08:10|171047|170917|171046.8|170916.8|171047|170917|171046.2|170916.2|4
1727467700000|2024-09-27 20:08:20|171052.8|170922.8|171052.8|170922.8|171052.8|170922.8|171052.8|170922.8|1
1727467720000|2024-09-27 20:08:40|171055.8|170925.8|171055.8|170925.8|171055.8|170925.8|171055.8|170925.8|1
1727467730000|2024-09-27 20:08:50|171048.9|170918.9|171048.9|170918.9|171048.9|170918.9|171048.9|170918.9|1
1727467740000|2024-09-27 20:09:00|171046.8|170916.8|171046.8|170916.8|171046.8|170916.8|171046.8|170916.8|1
1727467750000|2024-09-27 20:09:10|171047.1|170917.1|171046.8|170916.8|171047.1|170917.1|171046.8|170916.8|4
1727467760000|2024-09-27 20:09:20|171052.8|170922.8|171029.8|170939.8|171052.8|170939.8|171029.8|170922.8|2
1727467770000|2024-09-27 20:09:30|171025.7|170935.7|171025.7|170935.7|171025.7|170935.7|171025.7|170935.7|1
1727467780000|2024-09-27 20:09:40|171020.5|170930.5|171042.5|170912.5|171042.5|170930.5|171020.5|170912.5|2
1727467790000|2024-09-27 20:09:50|171044.6|170914.6|171044.6|170914.6|171044.8|170914.8|171042.5|170912.5|5
1727467800000|2024-09-27 20:10:00|171044.9|170914.9|171043.2|170913.2|171044.9|170914.9|171043.2|170913.2|5
1727467810000|2024-09-27 20:10:10|171043.5|170913.5|171043.2|170913.2|171043.5|170913.5|171043.2|170913.2|4
1727467820000|2024-09-27 20:10:20|171041.5|170911.5|171041.5|170911.5|171041.5|170911.5|171041.5|170911.5|1
1727467830000|2024-09-27 20:10:30|171043.2|170913.2|171043.2|170913.2|171043.2|170913.2|171043.2|170913.2|1
1727467840000|2024-09-27 20:10:40|171044.5|170914.5|171042.4|170912.4|171044.5|170914.5|171042.4|170912.4|5
1727467860000|2024-09-27 20:11:00|171042.5|170912.5|171042.4|170912.4|171042.5|170912.5|171042.4|170912.4|2
1727467870000|2024-09-27 20:11:10|171027.1|170937.1|171027.1|170937.1|171027.1|170937.1|171027.1|170937.1|1
1727467880000|2024-09-27 20:11:20|171022.2|170932.2|171027.1|170937.1|171027.1|170937.1|171022.2|170932.2|2
1727467890000|2024-09-27 20:11:30|171021|170931|171052|170922|171052|170931|171021|170912.8|3
1727467920000|2024-09-27 20:12:00|171051.8|170921.8|171052|170922|171052|170922|171051.8|170921.8|2
1727467930000|2024-09-27 20:12:10|171053.2|170923.2|171053.2|170923.2|171053.2|170923.2|171053.2|170923.2|1
1727467950000|2024-09-27 20:12:30|171052|170922|171052|170922|171052|170922|171051.9|170921.9|3
1727467960000|2024-09-27 20:12:40|171051.9|170921.9|171051.9|170921.9|171051.9|170921.9|171051.9|170921.9|1
1727467970000|2024-09-27 20:12:50|171051.7|170921.7|171052|170922|171052|170922|171051.7|170921.7|2
1727467980000|2024-09-27 20:13:00|171059.8|170929.8|171059.8|170929.8|171059.8|170929.8|171059.8|170929.8|1
1727468000000|2024-09-27 20:13:20|171052|170922|171052|170922|171052|170922|171052|170922|1
1727468020000|2024-09-27 20:13:40|171051.9|170921.9|171052|170922|171052|170922|171051.9|170921.9|2
1727468030000|2024-09-27 20:13:50|171053.2|170923.2|171053.2|170923.2|171053.2|170923.2|171053.2|170923.2|1
1727468040000|2024-09-27 20:14:00|171059.8|170929.8|171059.8|170929.8|171059.8|170929.8|171059.8|170929.8|1
1727468060000|2024-09-27 20:14:20|171052|170922|171051.2|170921.2|171052|170922|171051.2|170921.2|2
1727468070000|2024-09-27 20:14:30|171051.3|170921.3|171051.3|170921.3|171051.3|170921.3|171051.3|170921.3|1
1727468080000|2024-09-27 20:14:40|171051.1|170921.1|171051.3|170921.3|171051.3|170921.3|171051.1|170921.1|3
1727468090000|2024-09-27 20:14:50|171053.4|170923.4|171060.8|170930.8|171060.8|170930.8|171053.4|170923.4|4
1727468100000|2024-09-27 20:15:00|171062.2|170932.2|171061.2|170931.2|171062.2|170932.2|171061.2|170931.2|2
1727468110000|2024-09-27 20:15:10|171068.1|170938.1|171057.5|170927.5|171068.1|170938.1|171057.5|170927.5|2
1727468120000|2024-09-27 20:15:20|171057.2|170927.2|171073.2|170943.2|171084|170954|171057.2|170927.2|4
1727468150000|2024-09-27 20:15:50|171078.6|170948.6|171054.6|170964.6|171078.6|170964.6|171054.6|170948.5|3
1727468170000|2024-09-27 20:16:10|171058.9|170968.9|171059.2|170969.2|171059.2|170969.2|171055.7|170965.7|3
1727468180000|2024-09-27 20:16:20|171086.4|170956.4|171093.5|170963.5|171093.5|170963.5|171086.4|170956.4|7
1727468190000|2024-09-27 20:16:30|171090.4|170960.4|171090.4|170960.4|171090.5|170960.5|171090.4|170960.4|3
1727468200000|2024-09-27 20:16:40|171088.2|170958.2|171090.6|170960.6|171090.6|170960.6|171088.2|170958.2|4
1727468210000|2024-09-27 20:16:50|171090.3|170960.3|171090.5|170960.5|171090.5|170960.5|171090.3|170960.3|2
1727468230000|2024-09-27 20:17:10|171090.6|170960.6|171090.7|170960.7|171090.7|170960.7|171090.6|170960.6|2
1727468240000|2024-09-27 20:17:20|171090.6|170960.6|171090.6|170960.6|171090.6|170960.6|171090.6|170960.6|1
1727468250000|2024-09-27 20:17:30|171087.5|170957.5|171087.5|170957.5|171087.5|170957.5|171087.5|170957.5|1
1727468260000|2024-09-27 20:17:40|171086.3|170956.3|171101|170971|171101|170971|171086.3|170956.3|2
1727468270000|2024-09-27 20:17:50|171104.4|170974.4|171104.4|170974.4|171104.4|170974.4|171104.4|170974.4|1
1727468280000|2024-09-27 20:18:00|171102|170972|171102|170972|171113.5|170983.5|171101.7|170971.7|8
1727468290000|2024-09-27 20:18:10|171101.6|170971.6|171102|170972|171102.1|170972.1|171101.6|170971.6|4
1727468300000|2024-09-27 20:18:20|171101.9|170971.9|171102|170972|171102|170972|171101.9|170971.9|2
1727468320000|2024-09-27 20:18:40|171112.2|170982.2|171112.3|170982.3|171112.3|170982.3|171112.2|170982.2|2
1727468330000|2024-09-27 20:18:50|171115.8|170985.8|171115.8|170985.8|171115.8|170985.8|171115.8|170985.8|1
1727468340000|2024-09-27 20:19:00|171115.9|170985.9|171116.3|170986.3|171121.9|170991.9|171115.9|170985.9|5
1727468350000|2024-09-27 20:19:10|171113.8|170983.8|171113.8|170983.8|171113.8|170983.8|171113.8|170983.8|1
1727468360000|2024-09-27 20:19:20|171113.9|170983.9|171113.8|170983.8|171113.9|170983.9|171113.8|170983.8|2
1727468370000|2024-09-27 20:19:30|171121.4|170991.4|171121.4|170991.4|171121.4|170991.4|171121.4|170991.4|1
1727468380000|2024-09-27 20:19:40|171121.3|170991.3|171121.3|170991.3|171121.3|170991.3|171121.3|170991.3|1
1727468390000|2024-09-27 20:19:50|171108.4|170978.4|171108.4|170978.4|171108.4|170978.4|171108.4|170978.4|1
1727468410000|2024-09-27 20:20:10|171107.6|170977.6|171106|170976|171107.7|170977.7|171106|170976|3
1727468420000|2024-09-27 20:20:20|171107.5|170977.5|171118|170988|171118|170988|171105.8|170975.8|5
1727468430000|2024-09-27 20:20:30|171117.7|170987.7|171117.7|170987.7|171117.7|170987.7|171117.7|170987.7|1
1727468440000|2024-09-27 20:20:40|171118|170988|171118|170988|171118|170988|171118|170988|1
1727468450000|2024-09-27 20:20:50|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|1
1727468480000|2024-09-27 20:21:20|171118|170988|171118|170988|171118|170988|171118|170988|1
1727468500000|2024-09-27 20:21:40|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|1
1727468530000|2024-09-27 20:22:10|171118|170988|171118|170988|171118|170988|171118|170988|1
1727468560000|2024-09-27 20:22:40|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|1
1727468590000|2024-09-27 20:23:10|171118|170988|171118|170988|171118|170988|171118|170988|1
1727468610000|2024-09-27 20:23:30|171105.6|170975.6|171105.6|170975.6|171105.6|170975.6|171105.4|170975.4|3
1727468630000|2024-09-27 20:23:50|171105.8|170975.8|171105.6|170975.6|171105.8|170975.8|171105.6|170975.6|4
1727468640000|2024-09-27 20:24:00|171104.8|170974.8|171121.9|170991.9|171121.9|170991.9|171104.8|170974.8|12
1727468660000|2024-09-27 20:24:20|171121.8|170991.8|171121.8|170991.8|171121.8|170991.8|171121.8|170991.8|1
1727468670000|2024-09-27 20:24:30|171108.9|170978.9|171110.2|170980.2|171110.2|170980.2|171107.5|170977.5|4
1727468680000|2024-09-27 20:24:40|171109.7|170979.7|171113.4|170983.4|171113.4|170983.4|171109.7|170979.7|3
1727468690000|2024-09-27 20:24:50|171111|170981|171116.5|170986.5|171116.5|170986.5|171108.3|170978.3|7
1727468700000|2024-09-27 20:25:00|171119.4|170989.4|171150.6|171020.6|171157.5|171027.5|171119.4|170989.4|40
1727468710000|2024-09-27 20:25:10|171140.9|171010.9|171145|171015|171153.1|171023.1|171126.8|170996.8|39
1727468720000|2024-09-27 20:25:20|171147|171017|171148.1|171018.1|171157|171027|171122.6|170992.6|35
1727468730000|2024-09-27 20:25:30|171152|171022|171138.3|171008.3|171152|171022|171126.6|170996.6|37
1727468740000|2024-09-27 20:25:40|171134.9|171004.9|171125.4|170995.4|171144.6|171014.6|171121.4|170991.4|37
1727468750000|2024-09-27 20:25:50|171129.6|170999.6|171165.1|171035.1|171178|171048|171127.2|170997.2|33
1727468760000|2024-09-27 20:26:00|171167.5|171037.5|171149.1|171019.1|171170.2|171040.2|171135.9|171005.9|15
1727468770000|2024-09-27 20:26:10|171135.9|171005.9|171160.3|171030.3|171174.1|171044.1|171133.1|171003.1|28
1727468780000|2024-09-27 20:26:20|171147.8|171017.8|171152.2|171022.2|171161.6|171031.6|171121.7|170991.7|26
1727468790000|2024-09-27 20:26:30|171159.2|171029.2|171153.1|171023.1|171164|171034|171115.9|170985.9|24
1727468800000|2024-09-27 20:26:40|171152.1|171022.1|171141.6|171011.6|171161.4|171031.4|171138.5|171008.5|27
1727468810000|2024-09-27 20:26:50|171149.5|171019.5|171152.5|171022.5|171161.2|171031.2|171138.5|171008.5|29
1727468820000|2024-09-27 20:27:00|171146.7|171016.7|171161.5|171031.5|171161.5|171031.5|171129.8|170999.8|15
1727468830000|2024-09-27 20:27:10|171167.5|171037.5|171153.1|171023.1|171167.5|171037.5|171136.4|171006.4|13
1727468840000|2024-09-27 20:27:20|171127.8|170997.8|171136.4|171006.4|171159.4|171029.4|171127.8|170997.8|15
1727468850000|2024-09-27 20:27:30|171143|171013|171161.7|171031.7|171167.9|171037.9|171129.8|170999.8|17
1727468860000|2024-09-27 20:27:40|171169.4|171039.4|171134.5|171004.5|171169.4|171039.4|171130|171000|15
1727468870000|2024-09-27 20:27:50|171123.8|170993.8|171153.9|171023.9|171160.2|171030.2|171123.8|170993.8|29
1727468880000|2024-09-27 20:28:00|171154.5|171024.5|171147|171017|171166.3|171036.3|171126.1|170996.1|25
1727468890000|2024-09-27 20:28:10|171147.4|171017.4|171149.7|171019.7|171155.9|171025.9|171130.8|171000.8|24
1727468900000|2024-09-27 20:28:20|171159.8|171029.8|171154.5|171024.5|171166.3|171036.3|171130.6|171000.6|18
1727468910000|2024-09-27 20:28:30|171154|171024|171151|171021|171156.4|171026.4|171131.7|171001.7|22
1727468920000|2024-09-27 20:28:40|171157.2|171027.2|171142.3|171012.3|171157.2|171027.2|171130.5|171000.5|17
1727468930000|2024-09-27 20:28:50|171153.7|171023.7|171153.1|171023.1|171158.1|171028.1|171129|170999|14
1727468940000|2024-09-27 20:29:00|171145.9|171015.9|171148.7|171018.7|171168.1|171038.1|171133.6|171003.6|21
1727468950000|2024-09-27 20:29:10|171148.8|171018.8|171155.3|171025.3|171162.3|171032.3|171125.3|170995.3|19
1727468960000|2024-09-27 20:29:20|171147.1|171017.1|171151.6|171021.6|171160.6|171030.6|171130|171000|17
1727468970000|2024-09-27 20:29:30|171150.6|171020.6|171159.6|171029.6|171159.6|171029.6|171129.2|170999.2|9
1727468980000|2024-09-27 20:29:40|171153.6|171023.6|171161.2|171031.2|171168.2|171038.2|171127.3|170997.3|16
1727468990000|2024-09-27 20:29:50|171132.6|171002.6|171145.8|171015.8|171159.8|171029.8|171129.7|170999.7|20
1727469000000|2024-09-27 20:30:00|171139.4|171009.4|171146.4|171016.4|171159.7|171029.7|171115.6|170985.6|30
1727469010000|2024-09-27 20:30:10|171150.2|171020.2|171133.4|171003.4|171157.2|171027.2|171111.4|170981.4|13
1727469020000|2024-09-27 20:30:20|171139.2|171009.2|171148.9|171018.9|171156.4|171026.4|171116.3|170986.3|20
1727469030000|2024-09-27 20:30:30|171152.7|171022.7|171150|171020|171155.1|171025.1|171115.1|170985.1|18
1727469040000|2024-09-27 20:30:40|171133.6|171003.6|171152.9|171022.9|171158.8|171028.8|171124.8|170994.8|21
1727469050000|2024-09-27 20:30:50|171124.7|170994.7|171152|171022|171160|171030|171120.2|170990.2|30
1727469060000|2024-09-27 20:31:00|171157.6|171027.6|171156.9|171026.9|171157.7|171027.7|171150.8|171020.8|13
1727469070000|2024-09-27 20:31:10|171150.8|171020.8|171155.1|171025.1|171158.1|171028.1|171112.6|170982.6|25
1727469080000|2024-09-27 20:31:20|171128.9|170998.9|171155.7|171025.7|171155.7|171025.7|171115.7|170985.7|9
1727469090000|2024-09-27 20:31:30|171137.4|171007.4|171154.1|171024.1|171154.1|171024.1|171137.4|171007.4|12
1727469100000|2024-09-27 20:31:40|171148.7|171018.7|171153.9|171023.9|171154.1|171024.1|171148.7|171018.7|3
1727469110000|2024-09-27 20:31:50|171148.5|171018.5|171159.3|171029.3|171159.3|171029.3|171132.3|171002.3|13
1727469120000|2024-09-27 20:32:00|171157.9|171027.9|171131.2|171001.2|171157.9|171027.9|171115.6|170985.6|38
1727469130000|2024-09-27 20:32:10|171147.1|171017.1|171137.7|171007.7|171194.4|171022|171111.3|170981.3|40
1727469140000|2024-09-27 20:32:20|171139.1|171009.1|171136.2|171006.2|171154.4|171024.4|171114.3|170984.3|39
1727469150000|2024-09-27 20:32:30|171138.1|171008.1|171098.8|170968.8|171196.5|171037.9|171098.8|170968.8|40
1727469160000|2024-09-27 20:32:40|171134.6|171004.6|171128.2|170998.2|171150.4|171020.4|171116.4|170986.4|40
1727469170000|2024-09-27 20:32:50|171127.7|170997.7|171136.7|171006.7|171156.4|171026.4|171108.6|170978.6|40
1727469180000|2024-09-27 20:33:00|171141.2|171011.2|171133|171003|171154.3|171024.3|171113.6|170983.6|40
1727469190000|2024-09-27 20:33:10|171134.6|171004.6|171152.4|171022.4|171160.3|171030.3|171112.3|170982.3|36
1727469200000|2024-09-27 20:33:20|171154.9|171024.9|171160.5|171030.5|171160.5|171030.5|171115.3|170985.3|10
1727469210000|2024-09-27 20:33:30|171161.8|171031.8|171159.8|171029.8|171161.8|171031.8|171159.8|171029.8|3
1727469220000|2024-09-27 20:33:40|171160.2|171030.2|171159.9|171029.9|171160.2|171030.2|171159.9|171029.9|2
1727469230000|2024-09-27 20:33:50|171159.8|171029.8|171159.5|171029.5|171159.8|171029.8|171110.9|170980.9|13
1727469240000|2024-09-27 20:34:00|171144.5|171014.5|171114.4|170984.4|171159.7|171029.7|171114.4|170984.4|21
1727469250000|2024-09-27 20:34:10|171155.9|171025.9|171156.1|171026.1|171162.2|171032.2|171111.6|170981.6|24
1727469260000|2024-09-27 20:34:20|171157.3|171027.3|171153.8|171023.8|171157.3|171027.3|171121.5|170991.5|8
1727469270000|2024-09-27 20:34:30|171153.7|171023.7|171154.5|171024.5|171159.9|171029.9|171115.7|170985.7|19
1727469280000|2024-09-27 20:34:40|171160|171030|171157.9|171027.9|171160|171030|171157.9|171027.9|2
1727469290000|2024-09-27 20:34:50|171116.5|170986.5|171158.4|171028.4|171165.3|171035.3|171111.3|170981.3|17
1727469300000|2024-09-27 20:35:00|171160.2|171030.2|171147.7|171017.7|171160.2|171030.2|171110.6|170980.6|8
1727469310000|2024-09-27 20:35:10|171156.8|171026.8|171152.2|171022.2|171164.7|171034.7|171112|170982|27
1727469320000|2024-09-27 20:35:20|171153.4|171023.4|171172.2|171042.2|171172.5|171042.5|171115.8|170985.8|9
1727469330000|2024-09-27 20:35:30|171116.9|170986.9|171174|171044|171178.7|171048.7|171116.9|170986.9|15
1727469340000|2024-09-27 20:35:40|171167.8|171037.8|171173.6|171043.6|171174.4|171044.4|171167.8|171037.8|4
1727469350000|2024-09-27 20:35:50|171173.4|171043.4|171166.1|171036.1|171173.6|171043.6|171118.4|170988.4|16
1727469360000|2024-09-27 20:36:00|171167.7|171037.7|171195.2|171065.2|171199.3|171069.3|171119.7|170989.7|23
1727469370000|2024-09-27 20:36:10|171191.7|171061.7|171196.5|171066.5|171211.5|171081.5|171168.9|171038.9|36
1727469380000|2024-09-27 20:36:20|171200.7|171070.7|171181.8|171051.8|171205|171075|171181.8|171051.8|35
1727469390000|2024-09-27 20:36:30|171194.9|171064.9|171174.1|171044.1|171200|171070|171174.1|171044.1|17
1727469400000|2024-09-27 20:36:40|171177.8|171047.8|171174.1|171044.1|171177.8|171047.8|171172|171042|4
1727469410000|2024-09-27 20:36:50|171174.2|171044.2|171177.1|171047.1|171177.3|171047.3|171172.1|171042.1|4
1727469420000|2024-09-27 20:37:00|171172.1|171042.1|171172.1|171042.1|171180.3|171050.3|171172.1|171042.1|3
1727469430000|2024-09-27 20:37:10|171172.2|171042.2|171172|171042|171172.2|171042.2|171172|171042|2
1727469440000|2024-09-27 20:37:20|171172.2|171042.2|171178.2|171048.2|171182.2|171052.2|171172.2|171042.2|3
1727469450000|2024-09-27 20:37:30|171173.2|171043.2|171173.2|171043.2|171173.2|171043.2|171173.2|171043.2|1
1727469460000|2024-09-27 20:37:40|171178.5|171048.5|171173.1|171043.1|171178.5|171048.5|171173.1|171043.1|4
1727469470000|2024-09-27 20:37:50|171178.6|171048.6|171172|171042|171178.6|171048.6|171172|171042|8
1727469480000|2024-09-27 20:38:00|171173.7|171043.7|171174.7|171044.7|171174.7|171044.7|171172.2|171042.2|20
1727469490000|2024-09-27 20:38:10|171172.3|171042.3|171174.1|171044.1|171174.6|171044.6|171172.1|171042.1|24
1727469500000|2024-09-27 20:38:20|171172.1|171042.1|171174.5|171044.5|171174.8|171044.8|171172.1|171042.1|8
1727469510000|2024-09-27 20:38:30|171172.2|171042.2|171185.9|171055.9|171185.9|171055.9|171172.2|171042.2|24
1727469520000|2024-09-27 20:38:40|171192.2|171062.2|171193|171063|171194.4|171064.4|171186|171056|24
1727469530000|2024-09-27 20:38:50|171185.9|171055.9|171191.4|171061.4|171192.2|171062.2|171185.4|171055.4|23
1727469540000|2024-09-27 20:39:00|171187.6|171057.6|171227.6|171097.6|171228.6|171098.6|171186.8|171056.8|13
1727469550000|2024-09-27 20:39:10|171226.1|171096.1|171170.7|171040.7|171227.4|171097.4|171170.5|171040.5|7
1727469560000|2024-09-27 20:39:20|171170.3|171040.3|171174.9|171044.9|171174.9|171044.9|171170.3|171040.3|6
1727469570000|2024-09-27 20:39:30|171175.7|171045.7|171166|171036|171176.3|171046.3|171165.3|171035.3|10
1727469580000|2024-09-27 20:39:40|171179.9|171049.9|171191|171061|171191|171061|171179.9|171049.9|19
1727469590000|2024-09-27 20:39:50|171180|171050|171190.8|171060.8|171190.9|171060.9|171179.7|171049.7|22
1727469600000|2024-09-27 20:40:00|171179.4|171049.4|171190.8|171060.8|171190.8|171060.8|171179.4|171049.4|6
1727469610000|2024-09-27 20:40:10|171204.2|171074.2|171204.5|171074.5|171204.5|171074.5|171195.1|171065.1|13
1727469620000|2024-09-27 20:40:20|171171.6|171081.6|171184.5|171054.5|171190.1|171081.7|171162.7|171049.8|18
1727469630000|2024-09-27 20:40:30|171184.3|171054.3|171190|171060|171190|171060|171180.3|171050.3|8
1727469640000|2024-09-27 20:40:40|171185.7|171055.7|171189.8|171059.8|171189.9|171059.9|171180|171050|13
1727469650000|2024-09-27 20:40:50|171179.4|171049.4|171189.8|171059.8|171189.9|171059.9|171179.4|171049.4|18
1727469660000|2024-09-27 20:41:00|171189.7|171059.7|171206|171076|171206.5|171076.5|171189.7|171059.7|13
1727469670000|2024-09-27 20:41:10|171198.6|171068.6|171183.1|171053.1|171198.7|171068.7|171174.6|171044.6|13
1727469680000|2024-09-27 20:41:20|171174.6|171044.6|171189.6|171059.6|171190.6|171060.6|171174.6|171044.6|15
1727469690000|2024-09-27 20:41:30|171179.7|171049.7|171187.8|171057.8|171190.8|171060.8|171179.7|171049.7|10
1727469700000|2024-09-27 20:41:40|171187.6|171057.6|171186.6|171056.6|171187.6|171057.6|171182.8|171052.8|4
1727469710000|2024-09-27 20:41:50|171186.2|171056.2|171190.8|171060.8|171190.8|171060.8|171186.2|171056.2|2
1727469730000|2024-09-27 20:42:10|171199.9|171069.9|171190.7|171060.7|171199.9|171069.9|171190.7|171060.7|3
1727469740000|2024-09-27 20:42:20|171183.1|171053.1|171183.1|171053.1|171183.1|171053.1|171183.1|171053.1|1
1727469750000|2024-09-27 20:42:30|171185.2|171055.2|171190.7|171060.7|171194.3|171064.3|171185.2|171055.2|3
1727469760000|2024-09-27 20:42:40|171190.6|171060.6|171185.2|171055.2|171190.6|171060.6|171185.2|171055.2|4
1727469770000|2024-09-27 20:42:50|171185.1|171055.1|171185.1|171055.1|171185.1|171055.1|171185.1|171055.1|1
1727469780000|2024-09-27 20:43:00|171182.9|171052.9|171199.3|171069.3|171199.3|171069.3|171182.9|171052.9|3
1727469790000|2024-09-27 20:43:10|171175.4|171045.4|171182.8|171052.8|171182.8|171052.8|171175.4|171045.4|2
1727469800000|2024-09-27 20:43:20|171182.7|171052.7|171184.8|171054.8|171184.8|171054.8|171182.7|171052.7|2
1727469830000|2024-09-27 20:43:50|171184.7|171054.7|171184.7|171054.7|171184.7|171054.7|171184.7|171054.7|1
1727469840000|2024-09-27 20:44:00|171182.5|171052.5|171182.5|171052.5|171182.5|171052.5|171182.5|171052.5|1
1727469860000|2024-09-27 20:44:20|171184.7|171054.7|171174.5|171044.5|171184.7|171054.7|171174.5|171044.5|3
1727469890000|2024-09-27 20:44:50|171165|171035|171166|171036|171170.5|171040.5|171165|171035|3
1727469900000|2024-09-27 20:45:00|171208.3|171006|171208.3|171004.7|171208.3|171006|171208.3|171004.7|2
1727469930000|2024-09-27 20:45:30|171174|171044|171174|171044|171174|171044|171174|171044|1
1727469940000|2024-09-27 20:45:40|171165.6|171035.6|171165.6|171035.6|171165.6|171035.6|171165.6|171035.6|1
1727469960000|2024-09-27 20:46:00|171174|171044|171262.6|171022.6|171262.6|171044|171174|171015.5|3
1727469990000|2024-09-27 20:46:30|171260.4|171047.9|171183.1|171053.1|171260.4|171053.1|171183.1|171047.9|2
1727470010000|2024-09-27 20:46:50|171221.3|171015.5|171221.3|171015.5|171221.3|171015.5|171221.3|171015.5|1
1727470020000|2024-09-27 20:47:00|171262.6|171022.6|171262.6|171022.6|171262.6|171022.6|171262.6|171022.6|1
1727470050000|2024-09-27 20:47:30|171260.5|171047.9|171183.1|171053.1|171260.5|171053.1|171183.1|171047.9|2
1727470060000|2024-09-27 20:47:40|171228|171014.2|171278.4|171050.5|171327.2|171072.9|171201.2|171014.2|15
1727470070000|2024-09-27 20:47:50|171284.4|171055.1|171311.1|171054.4|171321.1|171061|171263.7|171034.4|32
1727470080000|2024-09-27 20:48:00|171310.9|171054.5|171310.9|171054.5|171310.9|171054.5|171310.9|171054.5|1
1727470090000|2024-09-27 20:48:10|171309.8|171055|171309.7|171055.1|171309.8|171055.1|171309.7|171055|2
1727470100000|2024-09-27 20:48:20|171385.2|171049.4|171385.2|171049.4|171385.2|171049.4|171385.2|171049.4|1
1727470110000|2024-09-27 20:48:30|171384.7|171049.6|171288.9|171041.4|171391.7|171070.8|171284.3|171036.8|17
1727470120000|2024-09-27 20:48:40|171288.3|171041.6|171287.1|171042.3|171288.3|171042.3|171287.1|171041.6|2
1727470130000|2024-09-27 20:48:50|171287|171035.6|171283.8|171037.2|171288.4|171042.1|171277.5|171031.6|12
1727470140000|2024-09-27 20:49:00|171283.9|171037.1|171264.5|171055.9|171293.6|171086.1|171216.1|171037.1|20
1727470150000|2024-09-27 20:49:10|171270.5|171056|171289.8|171049.1|171301.4|171067.3|171269.9|171035.2|17
1727470160000|2024-09-27 20:49:20|171289.6|171049.2|171277|171037.2|171305.5|171049.2|171266.2|171035.6|19
1727470170000|2024-09-27 20:49:30|171283.5|171043.7|171278.6|171041.6|171298.7|171044.9|171255.5|171032.5|10
1727470190000|2024-09-27 20:49:50|171278.5|171041.2|171282.5|171044.6|171295.6|171047|171262.6|171031.1|25
1727470200000|2024-09-27 20:50:00|171285.1|171045.1|171265.3|171037.4|171300.3|171045.1|171256.2|171030|23
1727470210000|2024-09-27 20:50:10|171277.4|171033.9|171287.1|171031.9|171300.6|171043.4|171256.2|171028.3|23
1727470220000|2024-09-27 20:50:20|171296.4|171032.5|171286|171039.9|171305.4|171042.8|171241.8|171015.4|19
1727470230000|2024-09-27 20:50:30|171279.5|171033.4|171283.4|171042.6|171289.9|171044.9|171272|171028.1|10
1727470240000|2024-09-27 20:50:40||171038.1||171038.1||171038.1||171038.1|1
1727470250000|2024-09-27 20:50:50|171274.4|171033.6|171286.3|171042.7|171302.7|171047.4|171253.5|171028.3|23
1727470260000|2024-09-27 20:51:00|171285.8|171042.8|171280.8|171033.7|171298.8|171047.2|171257.5|171033.2|10
1727470270000|2024-09-27 20:51:10|171280.7|171033.8|171287.5|171054.6|171295.1|171054.6|171256.5|171029.4|17
1727470280000|2024-09-27 20:51:20|171287.4|171054.7|171287.4|171054.7|171287.4|171054.7|171287.4|171054.7|1
1727470300000|2024-09-27 20:51:40|171288.6|171054.3|171373.2|171058|171373.2|171058|171288.6|171054.3|2
1727470320000|2024-09-27 20:52:00|171373.1|171063.3|171285|171063.3|171373.1|171063.3|171285|171063.3|2
1727470330000|2024-09-27 20:52:10|171288.6|171055.3|171288.6|171048.3|171288.6|171055.3|171288.6|171048.3|2
1727470360000|2024-09-27 20:52:40|171373.1|171058|171373.1|171058|171373.1|171058|171373.1|171058|1
1727470380000|2024-09-27 20:53:00|171379.1|171056.8|171239|171109|171389.3|171109|171239|171054.1|5
1727470390000|2024-09-27 20:53:10|171242.3|171112.3|171242.3|171112.3|171242.3|171112.3|171242.3|171112.3|1
1727470400000|2024-09-27 20:53:20|171239|171109|171239|171109|171239|171109|171239|171109|1
1727470410000|2024-09-27 20:53:30|171242.3|171112.3|171242.3|171112.3|171242.3|171112.3|171242.3|171112.3|1
1727470440000|2024-09-27 20:54:00|171239|171109|171242.3|171112.3|171242.3|171112.3|171239|171109|2
1727470460000|2024-09-27 20:54:20|171239|171109|171239.8|171109.8|171241.4|171111.4|171239|171109|4
1727470490000|2024-09-27 20:54:50|171241.7|171111.7|171238.6|171108.6|171241.7|171111.7|171238.6|171108.6|4
1727470500000|2024-09-27 20:55:00|171244.1|170902.1|171274.5|170932.5|171325.4|171117.7|171188.7|170864.6|39
1727470510000|2024-09-27 20:55:10|171296.6|170994.5|171239.6|170907.1|171311.8|171134.8|171182.8|170862.1|40
1727470520000|2024-09-27 20:55:20|171294.6|170975.3|171240.5|170898.5|171346|171060.8|171161.7|170832|40
1727470530000|2024-09-27 20:55:30|171327.1|170986.5|171249.7|170907.7|171331.8|171095.2|171165.5|170842.4|40
1727470540000|2024-09-27 20:55:40|171225.6|170883.6|171332.4|171039.4|171351.6|171071.1|171183.5|170841.5|27
1727470550000|2024-09-27 20:55:50|171317.9|171040.4|171232.1|171102.1|171327.2|171116.5|171221.1|171040.4|20
1727470560000|2024-09-27 20:56:00|171251.6|171121.6|171328.1|171051.4|171336.9|171127|171214.1|171037.2|28
1727470580000|2024-09-27 20:56:20|171250|171120|171328.8|171051.4|171336.8|171124.5|171218.9|171051.4|20
1727470590000|2024-09-27 20:56:30|171226.6|171096.6|171329.8|171053.2|171335.1|171127.8|171217.5|171053.2|17
1727470600000|2024-09-27 20:56:40||171053.1||171053.1||171053.1||171053.1|1
1727470610000|2024-09-27 20:56:50|171251.8|171121.8|171333|171057.1|171333|171127.9|171221.1|171052.3|8
1727470620000|2024-09-27 20:57:00|171347.1|171035.5|171360.3|171018.3|171365.3|171042.3|171347.1|171018.3|5
1727470630000|2024-09-27 20:57:10|171362.4|171020.4|171369.2|171027.2|171369.2|171027.2|171352|171010|3
1727470640000|2024-09-27 20:57:20|171326.3|170984.3|171320.1|170978.1|171382.2|171040.2|171317.6|170975.6|8
1727470650000|2024-09-27 20:57:30|171379.9|171037.9|171377.8|171035.8|171379.9|171037.9|171322.4|170980.4|9
1727470660000|2024-09-27 20:57:40|171370.5|171028.5|171366.4|171024.4|171383.3|171041.3|171319.1|170977.1|13
1727470670000|2024-09-27 20:57:50|171363.5|171021.5|171365.8|171023.8|171365.8|171023.8|171322.3|170980.3|13
1727470680000|2024-09-27 20:58:00|171363.7|171021.7|171361.1|171019.1|171363.7|171021.7|171310.2|170968.2|6
1727470690000|2024-09-27 20:58:10|171365.9|171023.9|171360.7|171018.7|171367|171025|171314.7|170980.9|8
1727470700000|2024-09-27 20:58:20|171349.3|171007.3|171371.8|171029.8|171371.8|171029.8|171316.7|170974.7|18
1727470710000|2024-09-27 20:58:30|171322.3|170980.3|171368.1|171026.1|171368.1|171026.1|171321.5|170979.5|4
1727470720000|2024-09-27 20:58:40|171373.2|171031.2|171362.2|171020.2|171373.6|171031.6|171317|170975|21
1727470730000|2024-09-27 20:58:50|171365.1|171023.1|171362.3|171020.3|171381.5|171039.5|171316.7|170974.7|19
1727640000000|2024-09-29 20:00:00|171294.2|170897.2|171294.2|170897.2|171294.2|170897.2|171294.2|170897.2|1
1727643600000|2024-09-29 21:00:00|171269.2|170922.2|171269.2|170922.2|171269.2|170922.2|171269.2|170922.2|1
1727643620000|2024-09-29 21:00:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645300000|2024-09-29 21:28:20|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645340000|2024-09-29 21:29:00|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645360000|2024-09-29 21:29:20|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645390000|2024-09-29 21:29:50|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645410000|2024-09-29 21:30:10|171234.8|170892.8|171234.8|170892.8|171236.8|170894.8|171234.8|170892.8|5
1727645420000|2024-09-29 21:30:20|171236.9|170894.9|171234.8|170892.8|171236.9|170894.9|171234.8|170892.8|4
1727645430000|2024-09-29 21:30:30|171236.8|170894.8|171234.8|170892.8|171237.5|170895.5|171234.8|170892.8|6
1727645440000|2024-09-29 21:30:40|171235.2|170893.2|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|3
1727645470000|2024-09-29 21:31:10|171234.8|170892.8|171234.8|170892.8|171236.3|170894.3|171234.8|170892.8|7
1727645480000|2024-09-29 21:31:20|171235.8|170893.8|171234.8|170892.8|171236.1|170894.1|171234.8|170892.8|6
1727645490000|2024-09-29 21:31:30|171235.1|170893.1|171234.8|170892.8|171236.2|170894.2|171234.8|170892.8|6
1727645500000|2024-09-29 21:31:40|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645520000|2024-09-29 21:32:00|171234.8|170892.8|171234.8|170892.8|171235.3|170893.3|171234.8|170892.8|3
1727645530000|2024-09-29 21:32:10|171235.6|170893.6|171234.8|170892.8|171241.2|170899.2|171234.8|170892.8|4
1727645540000|2024-09-29 21:32:20|171235.1|170893.1|171234.8|170892.8|171235.1|170893.1|171234.8|170892.8|4
1727645550000|2024-09-29 21:32:30|171234.9|170892.9|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|5
1727645580000|2024-09-29 21:33:00|171234.8|170892.8|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|3
1727645590000|2024-09-29 21:33:10|171235|170893|171234.8|170892.8|171235|170893|171234.8|170892.8|6
1727645600000|2024-09-29 21:33:20|171234.9|170892.9|171234.8|170892.8|171235|170893|171234.8|170892.8|4
1727645610000|2024-09-29 21:33:30|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645630000|2024-09-29 21:33:50|171234.8|170892.8|171234.8|170892.8|171235|170893|171234.8|170892.8|3
1727645640000|2024-09-29 21:34:00|171234.9|170892.9|171234.8|170892.8|171235.4|170893.4|171234.8|170892.8|4
1727645650000|2024-09-29 21:34:10|171234.9|170892.9|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|4
1727645660000|2024-09-29 21:34:20|171234.9|170892.9|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|3
1727645690000|2024-09-29 21:34:50|171234.8|170892.8|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|3
1727645700000|2024-09-29 21:35:00|171234.9|170892.9|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|2
1727645710000|2024-09-29 21:35:10|171234.9|170892.9|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|2
1727645720000|2024-09-29 21:35:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645740000|2024-09-29 21:35:40|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645750000|2024-09-29 21:35:50|171234.9|170892.9|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|2
1727645770000|2024-09-29 21:36:10|171235|170893|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|3
1727645800000|2024-09-29 21:36:40|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645830000|2024-09-29 21:37:10|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645850000|2024-09-29 21:37:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645890000|2024-09-29 21:38:10|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645910000|2024-09-29 21:38:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645940000|2024-09-29 21:39:00|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727645960000|2024-09-29 21:39:20|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727645990000|2024-09-29 21:39:50|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646020000|2024-09-29 21:40:20|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646050000|2024-09-29 21:40:50|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646070000|2024-09-29 21:41:10|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646110000|2024-09-29 21:41:50|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646130000|2024-09-29 21:42:10|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646160000|2024-09-29 21:42:40|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646180000|2024-09-29 21:43:00|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646210000|2024-09-29 21:43:30|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646240000|2024-09-29 21:44:00|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646270000|2024-09-29 21:44:30|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646290000|2024-09-29 21:44:50|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646320000|2024-09-29 21:45:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646350000|2024-09-29 21:45:50|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646380000|2024-09-29 21:46:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646400000|2024-09-29 21:46:40|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646430000|2024-09-29 21:47:10|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646460000|2024-09-29 21:47:40|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646490000|2024-09-29 21:48:10|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646510000|2024-09-29 21:48:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646540000|2024-09-29 21:49:00|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646570000|2024-09-29 21:49:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646600000|2024-09-29 21:50:00|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646610000|2024-09-29 21:50:10|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646640000|2024-09-29 21:50:40|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646670000|2024-09-29 21:51:10|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646700000|2024-09-29 21:51:40|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646720000|2024-09-29 21:52:00|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646760000|2024-09-29 21:52:40|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646780000|2024-09-29 21:53:00|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646810000|2024-09-29 21:53:30|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646830000|2024-09-29 21:53:50|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646860000|2024-09-29 21:54:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646890000|2024-09-29 21:54:50|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646920000|2024-09-29 21:55:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727646940000|2024-09-29 21:55:40|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727646980000|2024-09-29 21:56:20|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727647000000|2024-09-29 21:56:40|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727647010000|2024-09-29 21:56:50|171234.9|170892.9|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|2
1727647020000|2024-09-29 21:57:00|171234.9|170892.9|171234.8|170892.8|171234.9|170892.9|171234.8|170892.8|2
1727647030000|2024-09-29 21:57:10|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727647050000|2024-09-29 21:57:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|1
1727647060000|2024-09-29 21:57:40|171234.3|170892.3|171234.8|170892.8|171234.8|170892.8|171234.3|170892.3|2
1727647070000|2024-09-29 21:57:50|171234.5|170892.5|171234.8|170892.8|171234.8|170892.8|171234.5|170892.5|2
1727647080000|2024-09-29 21:58:00|171234.5|170892.5|171234.8|170892.8|171234.8|170892.8|171234|170892|4
1727647090000|2024-09-29 21:58:10|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|1
1727647110000|2024-09-29 21:58:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.6|170892.6|3
1727647120000|2024-09-29 21:58:40|171234.7|170892.7|171234.8|170892.8|171234.8|170892.8|171234.7|170892.7|2
1727647130000|2024-09-29 21:58:50|171234.6|170892.6|171234.8|170892.8|171234.8|170892.8|171234.6|170892.6|2
1727647140000|2024-09-29 21:59:00|171234.6|170892.6|171266.7|170924.7|171266.7|170924.7|171234.6|170892.6|3
1727647160000|2024-09-29 21:59:20|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.7|170892.7|3
1727647170000|2024-09-29 21:59:30|171234.7|170892.7|171234.8|170892.8|171234.8|170892.8|171234.7|170892.7|2
1727647180000|2024-09-29 21:59:40|171235.3|170893.3|171234.8|170892.8|171235.3|170893.3|171234.1|170892.1|6
1727647190000|2024-09-29 21:59:50|171235.3|170893.3|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|3
1727647200000|2024-09-29 22:00:00|171364.2|171022.2|171364.2|171022.2|171364.2|171022.2|171364.2|171022.2|1
1727647210000|2024-09-29 22:00:10|171385.1|171043.1|171362.6|171020.6|171385.1|171043.1|171329.3|170987.3|3
1727647220000|2024-09-29 22:00:20|171387.5|171045.5|171410.6|171068.6|171410.9|171068.9|171387.5|171045.5|4
1727647230000|2024-09-29 22:00:30|171410.2|171068.2|171409.9|171067.9|171411.7|171069.7|171409.9|171067.9|6
1727647240000|2024-09-29 22:00:40|171411.1|171069.1|171466.2|171124.2|171466.2|171124.2|171409.5|171067.5|6
1727647260000|2024-09-29 22:01:00|171477.4|171135.4|171477.2|171135.2|171477.4|171135.4|171477.2|171135.2|2
1727647270000|2024-09-29 22:01:10|171477.1|171135.1|171348.4|171006.4|171477.1|171135.1|171348.4|171006.4|5
1727647280000|2024-09-29 22:01:20|171350.8|171008.8|171350.8|171008.8|171350.8|171008.8|171350.8|171008.8|1
1727647290000|2024-09-29 22:01:30|171350.9|171008.9|171350.8|171008.8|171350.9|171008.9|171350.8|171008.8|4
1727647300000|2024-09-29 22:01:40|171364.4|171022.4|171484.9|171142.9|171487.9|171145.9|171364.4|171022.4|4
1727647320000|2024-09-29 22:02:00|171484.8|171142.8|171421.8|171079.8|171484.8|171142.8|171421.8|171079.8|3
1727647330000|2024-09-29 22:02:10|171422|171080|171421.8|171079.8|171422|171080|171421.8|171079.8|2
1727647340000|2024-09-29 22:02:20|171421.7|171079.7|171421.8|171079.8|171421.8|171079.8|171421.7|171079.7|2
1727647350000|2024-09-29 22:02:30|171421.7|171079.7|171334.1|170992.1|171421.7|171079.7|171200|170858|9
1727647360000|2024-09-29 22:02:40|171337.2|170995.2|171337.8|170995.8|171339|170997|171337.2|170995.2|7
1727647370000|2024-09-29 22:02:50|171338.3|170996.3|171338.3|170996.3|171339.9|170997.9|171338.3|170996.3|5
1727647380000|2024-09-29 22:03:00|171338.8|170996.8|171338.8|170996.8|171339.9|170997.9|171338.8|170996.8|5
1727647390000|2024-09-29 22:03:10|171344.3|171002.3|171311.5|170969.5|171344.3|171002.3|171311.5|170969.5|2
1727647400000|2024-09-29 22:03:20|171312|170970|171252.3|170910.3|171352.7|171010.7|171234.5|170892.5|6
1727647410000|2024-09-29 22:03:30|171270|170928|171317.8|170975.8|171317.8|170975.8|171260|170918|6
1727647420000|2024-09-29 22:03:40|171321.8|170979.8|171272|170930|171321.8|170979.8|171272|170930|7
1727647430000|2024-09-29 22:03:50|171272.1|170930.1|171272.2|170930.2|171272.2|170930.2|171271.9|170929.9|5
1727647440000|2024-09-29 22:04:00|171272.1|170930.1|171266.3|170924.3|171272.3|170930.3|171266.3|170924.3|5
1727647450000|2024-09-29 22:04:10|171266.5|170924.5|171287.8|170945.8|171288.1|170946.1|171216.8|170874.8|7
1727647460000|2024-09-29 22:04:20|171287.9|170945.9|171271.1|170929.1|171289.9|170947.9|171271.1|170929.1|6
1727647470000|2024-09-29 22:04:30|171271.2|170929.2|171279.4|170937.4|171280.7|170938.7|171224.3|170882.3|6
1727647480000|2024-09-29 22:04:40|171277.7|170935.7|171270.9|170928.9|171277.7|170935.7|171270.9|170928.9|5
1727647490000|2024-09-29 22:04:50|171271.1|170929.1|171271.1|170929.1|171271.1|170929.1|171271|170929|3
1727647500000|2024-09-29 22:05:00|171288|170946|171284|170942|171288.2|170946.2|171284|170942|6
1727647510000|2024-09-29 22:05:10|171284.4|170942.4|171284.4|170942.4|171284.4|170942.4|171284.4|170942.4|1
1727647520000|2024-09-29 22:05:20|171284.8|170942.8|171288.6|170946.6|171288.6|170946.6|171284.8|170942.8|2
1727647530000|2024-09-29 22:05:30|171288.8|170946.8|171288.8|170946.8|171288.9|170946.9|171288.8|170946.8|3
1727647540000|2024-09-29 22:05:40|171289.1|170947.1|171289.1|170947.1|171290.3|170948.3|171288|170946|5
1727647550000|2024-09-29 22:05:50|171289.3|170947.3|171289.3|170947.3|171289.5|170947.5|171289.3|170947.3|3
1727647560000|2024-09-29 22:06:00|171286.2|170944.2|171286.2|170944.2|171286.2|170944.2|171286.2|170944.2|1
1727647570000|2024-09-29 22:06:10|171286.6|170944.6|171286.6|170944.6|171286.6|170944.6|171286.6|170944.6|1
1727647580000|2024-09-29 22:06:20|171286.9|170944.9|171290|170948|171290|170948|171286.9|170944.9|5
1727647590000|2024-09-29 22:06:30|171290.2|170948.2|171290.2|170948.2|171290.4|170948.4|171290.2|170948.2|5
1727647600000|2024-09-29 22:06:40|171290.4|170948.4|171290.3|170948.3|171290.4|170948.4|171289.5|170947.5|7
1727647610000|2024-09-29 22:06:50|171290.5|170948.5|171287.7|170945.7|171290.5|170948.5|171287.7|170945.7|2
1727647620000|2024-09-29 22:07:00|171287.9|170945.9|171287.9|170945.9|171287.9|170945.9|171287.9|170945.9|1
1727647630000|2024-09-29 22:07:10|171288|170946|171290.7|170948.7|171290.7|170948.7|171288|170946|2
1727647640000|2024-09-29 22:07:20|171290.8|170948.8|171290.9|170948.9|171290.9|170948.9|171290.8|170948.8|2
1727647650000|2024-09-29 22:07:30|171291|170949|171290.9|170948.9|171291|170949|171289.1|170947.1|6
1727647660000|2024-09-29 22:07:40|171291|170949|171288.6|170946.6|171291|170949|171288.6|170946.6|4
1727647670000|2024-09-29 22:07:50|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727647680000|2024-09-29 22:08:00|171289|170947|171289|170947|171289|170947|171289|170947|1
1727647690000|2024-09-29 22:08:10|171289.1|170947.1|171291.4|170949.4|171291.5|170949.5|171289.1|170947.1|6
1727647700000|2024-09-29 22:08:20|171291.5|170949.5|171291.5|170949.5|171291.7|170949.7|171291.5|170949.5|3
1727647710000|2024-09-29 22:08:30|171291.6|170949.6|171291.6|170949.6|171291.6|170949.6|171291.4|170949.4|3
1727647720000|2024-09-29 22:08:40|171291.7|170949.7|171289.5|170947.5|171293.6|170951.6|171289.5|170947.5|4
1727647730000|2024-09-29 22:08:50|171289.7|170947.7|171289.7|170947.7|171289.7|170947.7|171289.7|170947.7|1
1727647740000|2024-09-29 22:09:00|171289.8|170947.8|171291.9|170949.9|171291.9|170949.9|171289.8|170947.8|2
1727647750000|2024-09-29 22:09:10|171292|170950|171292|170950|171292|170950|171292|170950|1
1727647760000|2024-09-29 22:09:20|171292.1|170950.1|171292.1|170950.1|171292.2|170950.2|171292.1|170950.1|3
1727647770000|2024-09-29 22:09:30|171292.2|170950.2|171292.1|170950.1|171292.4|170950.4|171292.1|170950.1|4
1727647780000|2024-09-29 22:09:40|171290.2|170948.2|171290.4|170948.4|171290.4|170948.4|171290.2|170948.2|2
1727647790000|2024-09-29 22:09:50|171290.5|170948.5|171290.5|170948.5|171290.5|170948.5|171290.5|170948.5|1
1727647800000|2024-09-29 22:10:00|171290.6|170948.6|171290.1|170948.1|171303|170961|171189.3|170847.3|4
1727647810000|2024-09-29 22:10:10|171288.1|170946.1|171286.6|170944.6|171288.3|170946.3|171235.8|170893.8|7
1727647830000|2024-09-29 22:10:30|171286.8|170944.8|171287.1|170945.1|171287.1|170945.1|171286.8|170944.8|3
1727647840000|2024-09-29 22:10:40|171286.9|170944.9|171282.9|170940.9|171287.1|170945.1|171282.9|170940.9|3
1727647860000|2024-09-29 22:11:00|171283.2|170941.2|171287.4|170945.4|171287.4|170945.4|171283.2|170941.2|2
1727647870000|2024-09-29 22:11:10|171287.6|170945.6|171287.9|170945.9|171287.9|170945.9|171287.6|170945.6|2
1727647880000|2024-09-29 22:11:20|171287.7|170945.7|171287.8|170945.8|171287.9|170945.9|171287.7|170945.7|4
1727647890000|2024-09-29 22:11:30|171288.1|170946.1|171288.1|170946.1|171288.1|170946.1|171287.8|170945.8|3
1727647900000|2024-09-29 22:11:40|171284.3|170942.3|171284.3|170942.3|171284.3|170942.3|171284.3|170942.3|1
1727647910000|2024-09-29 22:11:50|171284.5|170942.5|171284.8|170942.8|171284.8|170942.8|171284.5|170942.5|2
1727647920000|2024-09-29 22:12:00|171288.6|170946.6|171288.6|170946.6|171288.6|170946.6|171288.6|170946.6|1
1727647930000|2024-09-29 22:12:10|171288.7|170946.7|171288.7|170946.7|171288.7|170946.7|171287.4|170945.4|3
1727647940000|2024-09-29 22:12:20|171288.8|170946.8|171288.9|170946.9|171288.9|170946.9|171288.6|170946.6|3
1727647950000|2024-09-29 22:12:30|171288.5|170946.5|171285.5|170943.5|171289|170947|171285.5|170943.5|3
1727647960000|2024-09-29 22:12:40|171285.7|170943.7|171285.9|170943.9|171285.9|170943.9|171285.7|170943.7|2
1727647970000|2024-09-29 22:12:50|171289.3|170947.3|171289.3|170947.3|171289.4|170947.4|171289.3|170947.3|3
1727647980000|2024-09-29 22:13:00|171289.4|170947.4|171216.5|170874.5|171292.5|170950.5|171216.5|170874.5|4
1727647990000|2024-09-29 22:13:10|171211|170869|171286.5|170944.5|171286.5|170944.5|171177.7|170835.7|6
1727648000000|2024-09-29 22:13:20|171286.8|170944.8|171286.8|170944.8|171286.8|170944.8|171286.8|170944.8|1
1727648010000|2024-09-29 22:13:30|171287.1|170945.1|171287|170945|171288.8|170946.8|171287|170945|7
1727648020000|2024-09-29 22:13:40|171287.2|170945.2|171287.3|170945.3|171287.9|170945.9|171287.2|170945.2|5
1727648030000|2024-09-29 22:13:50|171283.2|170941.2|171283.2|170941.2|171283.2|170941.2|171283.2|170941.2|1
1727648040000|2024-09-29 22:14:00|171283.6|170941.6|171278.1|170936.1|171285.3|170943.3|171278.1|170936.1|3
1727648050000|2024-09-29 22:14:10|171278.4|170936.4|171278.8|170936.8|171279|170937|171278.4|170936.4|6
1727648060000|2024-09-29 22:14:20|171279|170937|171279.1|170937.1|171279.2|170937.2|171278.5|170936.5|5
1727648070000|2024-09-29 22:14:30|171279.6|170937.6|171279.2|170937.2|171279.6|170937.6|171279.2|170937.2|2
1727648080000|2024-09-29 22:14:40|171279.3|170937.3|171279.6|170937.6|171279.6|170937.6|171278.4|170936.4|4
1727648100000|2024-09-29 22:15:00|171279.8|170937.8|171279.9|170937.9|171280.1|170938.1|171279.7|170937.7|5
1727648110000|2024-09-29 22:15:10|171279.6|170937.6|171280|170938|171280.1|170938.1|171279.6|170937.6|4
1727648120000|2024-09-29 22:15:20|171280.1|170938.1|171280.1|170938.1|171280.1|170938.1|171280.1|170938.1|1
1727648130000|2024-09-29 22:15:30|171280.2|170938.2|171280.2|170938.2|171280.2|170938.2|171280.2|170938.2|1
1727648140000|2024-09-29 22:15:40|171280.8|170938.8|171280.8|170938.8|171280.8|170938.8|171280.8|170938.8|1
1727648150000|2024-09-29 22:15:50|171281.1|170939.1|171281.1|170939.1|171281.1|170939.1|171281.1|170939.1|1
1727648160000|2024-09-29 22:16:00|171281.3|170939.3|171280.8|170938.8|171281.3|170939.3|171280.6|170938.6|5
1727648170000|2024-09-29 22:16:10|171280.7|170938.7|171280.8|170938.8|171280.8|170938.8|171280.7|170938.7|2
1727648180000|2024-09-29 22:16:20|171280.9|170938.9|171280.9|170938.9|171281|170939|171280.6|170938.6|4
1727648190000|2024-09-29 22:16:30|171281|170939|171281.9|170939.9|171281.9|170939.9|171281|170939|2
1727648200000|2024-09-29 22:16:40|171282.1|170940.1|171282.3|170940.3|171282.3|170940.3|171282.1|170940.1|2
1727648210000|2024-09-29 22:16:50|171281.4|170939.4|171281.4|170939.4|171281.5|170939.5|171281.4|170939.4|3
1727648220000|2024-09-29 22:17:00|171281.5|170939.5|171281.4|170939.4|171281.5|170939.5|171281.4|170939.4|2
1727648230000|2024-09-29 22:17:10|171281.6|170939.6|171281.6|170939.6|171281.7|170939.7|171281.6|170939.6|3
1727648240000|2024-09-29 22:17:20|171281.7|170939.7|171281.6|170939.6|171281.7|170939.7|171281.6|170939.6|2
1727648250000|2024-09-29 22:17:30|171283|170941|171283|170941|171283|170941|171283|170941|1
1727648260000|2024-09-29 22:17:40|171283.1|170941.1|171283.1|170941.1|171283.1|170941.1|171283.1|170941.1|1
1727648270000|2024-09-29 22:17:50|171283.3|170941.3|171282|170940|171283.3|170941.3|171282|170940|2
1727648280000|2024-09-29 22:18:00|171282.1|170940.1|171282.1|170940.1|171282.3|170940.3|171282.1|170940.1|3
1727648290000|2024-09-29 22:18:10|171282.2|170940.2|171282.1|170940.1|171282.2|170940.2|171280.5|170938.5|3
1727648300000|2024-09-29 22:18:20|171282.2|170940.2|171283.7|170941.7|171283.7|170941.7|171282.2|170940.2|2
1727648310000|2024-09-29 22:18:30|171283.8|170941.8|171283.8|170941.8|171283.8|170941.8|171283.8|170941.8|1
1727648320000|2024-09-29 22:18:40|171284|170942|171282.5|170940.5|171284.1|170942.1|171282.5|170940.5|3
1727648330000|2024-09-29 22:18:50|171282.3|170940.3|171282.5|170940.5|171282.5|170940.5|171282.3|170940.3|2
1727648340000|2024-09-29 22:19:00|171282.6|170940.6|171282.7|170940.7|171282.7|170940.7|171282.3|170940.3|4
1727648350000|2024-09-29 22:19:10|171284.3|170942.3|171284.3|170942.3|171284.3|170942.3|171284.3|170942.3|1
1727648360000|2024-09-29 22:19:20|171284.4|170942.4|171284.4|170942.4|171284.4|170942.4|171284.4|170942.4|1
1727648370000|2024-09-29 22:19:30|171284.5|170942.5|171284.5|170942.5|171284.5|170942.5|171284.5|170942.5|1
1727648380000|2024-09-29 22:19:40|171284.6|170942.6|171282.9|170940.9|171284.6|170942.6|171282.9|170940.9|6
1727648390000|2024-09-29 22:19:50|171283|170941|171282.9|170940.9|171283.1|170941.1|171282.9|170940.9|3
1727648400000|2024-09-29 22:20:00|171283|170941|171283.1|170941.1|171283.2|170941.2|171283|170941|4
1727648410000|2024-09-29 22:20:10|171283.2|170941.2|171296.6|170954.6|171296.6|170954.6|171283.1|170941.1|4
1727648420000|2024-09-29 22:20:20|171284.6|170942.6|171283.8|170941.8|171296.3|170954.3|171283.8|170941.8|4
1727648430000|2024-09-29 22:20:30|171284.1|170942.1|171282.6|170940.6|171284.1|170942.1|171282.6|170940.6|2
1727648440000|2024-09-29 22:20:40|171282.8|170940.8|171282.8|170940.8|171282.8|170940.8|171282.6|170940.6|4
1727648450000|2024-09-29 22:20:50|171282.7|170940.7|171282.7|170940.7|171282.8|170940.8|171282.7|170940.7|5
1727648460000|2024-09-29 22:21:00|171282.8|170940.8|171284.5|170942.5|171284.5|170942.5|171282.8|170940.8|2
1727648470000|2024-09-29 22:21:10|171284.6|170942.6|171284.6|170942.6|171284.6|170942.6|171284.6|170942.6|1
1727648480000|2024-09-29 22:21:20|171284.7|170942.7|171284.7|170942.7|171284.7|170942.7|171284.7|170942.7|1
1727648490000|2024-09-29 22:21:30|171284.8|170942.8|171282.9|170940.9|171284.8|170942.8|171282.9|170940.9|5
1727648500000|2024-09-29 22:21:40|171283|170941|171283|170941|171283.1|170941.1|171283|170941|3
1727648510000|2024-09-29 22:21:50|171283.1|170941.1|171283.1|170941.1|171283.2|170941.2|171283.1|170941.1|3
1727648520000|2024-09-29 22:22:00|171283.2|170941.2|171285.1|170943.1|171285.1|170943.1|171283.2|170941.2|2
1727648540000|2024-09-29 22:22:20|171285.2|170943.2|171283.3|170941.3|171285.3|170943.3|171283.3|170941.3|3
1727648550000|2024-09-29 22:22:30|171283.4|170941.4|171283.4|170941.4|171283.4|170941.4|171283.3|170941.3|3
1727648560000|2024-09-29 22:22:40|171283.5|170941.5|171283.5|170941.5|171283.5|170941.5|171283.5|170941.5|1
1727648570000|2024-09-29 22:22:50|171283.4|170941.4|171283.4|170941.4|171283.7|170941.7|171283.4|170941.4|3
1727648580000|2024-09-29 22:23:00|171272.3|170930.3|171283.9|170941.9|171283.9|170941.9|171269.7|170927.7|5
1727648590000|2024-09-29 22:23:10|171284.2|170942.2|171284.2|170942.2|171284.2|170942.2|171284.2|170942.2|1
1727648600000|2024-09-29 22:23:20|171284.5|170942.5|171284.6|170942.6|171284.6|170942.6|171284.5|170942.5|2
1727648610000|2024-09-29 22:23:30|171284.7|170942.7|171281.3|170939.3|171284.7|170942.7|171281.3|170939.3|6
1727648620000|2024-09-29 22:23:40|171281.6|170939.6|171281.6|170939.6|171281.7|170939.7|171281.6|170939.6|5
1727648630000|2024-09-29 22:23:50|171281.8|170939.8|171283.1|170941.1|171283.1|170941.1|171281.8|170939.8|2
1727648640000|2024-09-29 22:24:00|171283.4|170941.4|171287.1|170945.1|171287.1|170945.1|171283.4|170941.4|2
1727648650000|2024-09-29 22:24:10|171287.3|170945.3|171287.3|170945.3|171287.3|170945.3|171287.2|170945.2|3
1727648670000|2024-09-29 22:24:30|171287.4|170945.4|171282.8|170940.8|171287.5|170945.5|171282.8|170940.8|5
1727648680000|2024-09-29 22:24:40|171282.9|170940.9|171283.1|170941.1|171283.1|170941.1|171282.9|170940.9|4
1727648690000|2024-09-29 22:24:50|171285|170943|171285|170943|171285|170943|171285|170943|1
1727648700000|2024-09-29 22:25:00|171285.3|170943.3|171285.6|170943.6|171285.6|170943.6|171285.3|170943.3|2
1727648710000|2024-09-29 22:25:10|171283.5|170941.5|171283.5|170941.5|171283.5|170941.5|171283.3|170941.3|3
1727648720000|2024-09-29 22:25:20|171283.7|170941.7|171283.7|170941.7|171283.7|170941.7|171283.4|170941.4|5
1727648730000|2024-09-29 22:25:30|171283.4|170941.4|171284|170942|171284|170942|171283.4|170941.4|6
1727648740000|2024-09-29 22:25:40|171286.3|170944.3|171286.6|170944.6|171286.6|170944.6|171286.3|170944.3|2
1727648760000|2024-09-29 22:26:00|171286.8|170944.8|171284.2|170942.2|171286.8|170944.8|171283.9|170941.9|5
1727648770000|2024-09-29 22:26:10|171284.3|170942.3|171284.5|170942.5|171284.5|170942.5|171282|170940|6
1727648780000|2024-09-29 22:26:20|171284.6|170942.6|171284.8|170942.8|171286.5|170944.5|171284.6|170942.6|4
1727648790000|2024-09-29 22:26:30|171284.7|170942.7|171284.8|170942.8|171284.8|170942.8|171284.7|170942.7|4
1727648800000|2024-09-29 22:26:40|171287.7|170945.7|171287.9|170945.9|171287.9|170945.9|171287.7|170945.7|2
1727648820000|2024-09-29 22:27:00|171288.1|170946.1|171285.3|170943.3|171288.1|170946.1|171285.2|170943.2|3
1727648830000|2024-09-29 22:27:10|171285.2|170943.2|171285.3|170943.3|171285.3|170943.3|171285.2|170943.2|2
1727648840000|2024-09-29 22:27:20|171285.4|170943.4|171285.4|170943.4|171285.4|170943.4|171285.3|170943.3|3
1727648850000|2024-09-29 22:27:30|171285.5|170943.5|171288.6|170946.6|171288.6|170946.6|171285.5|170943.5|2
1727648860000|2024-09-29 22:27:40|171288.8|170946.8|171289|170947|171289|170947|171288.8|170946.8|2
1727648870000|2024-09-29 22:27:50|171285.8|170943.8|171285.8|170943.8|171285.8|170943.8|171285.8|170943.8|1
1727648880000|2024-09-29 22:28:00|171285.9|170943.9|171285.9|170943.9|171285.9|170943.9|171285.1|170943.1|5
1727648890000|2024-09-29 22:28:10|171286|170944|171286|170944|171286|170944|171286|170944|1
1727648900000|2024-09-29 22:28:20|171286.1|170944.1|171286|170944|171286.3|170944.3|171286|170944|3
1727648910000|2024-09-29 22:28:30|171289.5|170947.5|171289.5|170947.5|171289.5|170947.5|171289.5|170947.5|1
1727648920000|2024-09-29 22:28:40|171289.7|170947.7|171289.8|170947.8|171289.8|170947.8|171289.7|170947.7|2
1727648930000|2024-09-29 22:28:50|171286.3|170944.3|171286.3|170944.3|171286.3|170944.3|171286.3|170944.3|1
1727648940000|2024-09-29 22:29:00|171286.4|170944.4|171286.4|170944.4|171286.5|170944.5|171286.4|170944.4|3
1727648950000|2024-09-29 22:29:10|171286.5|170944.5|171286.6|170944.6|171286.6|170944.6|171286.5|170944.5|2
1727648960000|2024-09-29 22:29:20|171286.8|170944.8|171290.2|170948.2|171290.2|170948.2|171286.6|170944.6|3
1727648970000|2024-09-29 22:29:30|171290.3|170948.3|171290.3|170948.3|171290.3|170948.3|171290.3|170948.3|1
1727648980000|2024-09-29 22:29:40|171290.4|170948.4|171286.8|170944.8|171290.5|170948.5|171286.8|170944.8|3
1727648990000|2024-09-29 22:29:50|171286.9|170944.9|171286.8|170944.8|171286.9|170944.9|171286.8|170944.8|2
1727649000000|2024-09-29 22:30:00|171286.9|170944.9|171286.9|170944.9|171286.9|170944.9|171286.9|170944.9|1
1727649010000|2024-09-29 22:30:10|171286|170944|171290.8|170948.8|171290.8|170948.8|171286|170944|5
1727649020000|2024-09-29 22:30:20|171267.9|170925.9|171267.9|170925.9|171267.9|170925.9|171267.9|170925.9|1
1727649040000|2024-09-29 22:30:40|171271.7|170929.7|171271.7|170929.7|171271.7|170929.7|171271.7|170929.7|1
1727649070000|2024-09-29 22:31:10|171267.9|170925.9|171267.9|170925.9|171267.9|170925.9|171267.9|170925.9|1
1727649090000|2024-09-29 22:31:30|171271.7|170929.7|171271.7|170929.7|171271.7|170929.7|171271.7|170929.7|1
1727649110000|2024-09-29 22:31:50|171272.4|170930.4|171278.2|170936.2|171278.2|170936.2|171272.4|170930.4|2
1727649120000|2024-09-29 22:32:00|171277.5|170935.5|171277.5|170935.5|171277.5|170935.5|171277.5|170935.5|1
1727649150000|2024-09-29 22:32:30|171278.1|170936.1|171278.1|170936.1|171278.2|170936.2|171278|170936|4
1727649160000|2024-09-29 22:32:40|171278.4|170936.4|171278.2|170936.2|171278.4|170936.4|171278.2|170936.2|2
1727649170000|2024-09-29 22:32:50|171240.3|170898.3|171282.9|170940.9|171287.6|170945.6|171240.3|170898.3|6
1727649180000|2024-09-29 22:33:00|171283.1|170941.1|171283.7|170941.7|171283.7|170941.7|171282.8|170940.8|3
1727649200000|2024-09-29 22:33:20|171279.6|170937.6|171205.8|170863.8|171284|170942|171205.8|170863.8|13
1727649210000|2024-09-29 22:33:30|171208.7|170866.7|171236.9|170894.9|171237.9|170895.9|171207.8|170865.8|8
1727649220000|2024-09-29 22:33:40|171237|170895|171237|170895|171237.1|170895.1|171236.8|170894.8|4
1727649230000|2024-09-29 22:33:50|171237.1|170895.1|171237.2|170895.2|171237.2|170895.2|171237.1|170895.1|2
1727649240000|2024-09-29 22:34:00|171231|170889|171216.2|170874.2|171231|170889|171215.9|170873.9|3
1727649260000|2024-09-29 22:34:20|171216.5|170874.5|171231.9|170889.9|171231.9|170889.9|171216.5|170874.5|2
1727649270000|2024-09-29 22:34:30|171232.1|170890.1|171237.7|170895.7|171237.7|170895.7|171232.1|170890.1|2
1727649280000|2024-09-29 22:34:40|171237.8|170895.8|171237.9|170895.9|171238|170896|171237.8|170895.8|6
1727649290000|2024-09-29 22:34:50|171231.7|170889.7|171231.7|170889.7|171231.7|170889.7|171231.7|170889.7|1
1727649300000|2024-09-29 22:35:00|171231.8|170889.8|171217.7|170875.7|171231.8|170889.8|171217.7|170875.7|2
1727649310000|2024-09-29 22:35:10|171218|170876|171232.9|170890.9|171232.9|170890.9|171218|170876|2
1727649320000|2024-09-29 22:35:20|171233|170891|171233.5|170891.5|171233.5|170891.5|171233|170891|5
1727649330000|2024-09-29 22:35:30|171233.2|170891.2|171233.2|170891.2|171233.5|170891.5|171233.2|170891.2|3
1727649340000|2024-09-29 22:35:40|171233.4|170891.4|171218.7|170876.7|171233.6|170891.6|171218.7|170876.7|4
1727649350000|2024-09-29 22:35:50|171218.9|170876.9|171218.9|170876.9|171218.9|170876.9|171218.9|170876.9|1
1727649360000|2024-09-29 22:36:00|171219.1|170877.1|171219.4|170877.4|171219.4|170877.4|171219.1|170877.1|2
1727649370000|2024-09-29 22:36:10|171233.8|170891.8|171233.8|170891.8|171233.8|170891.8|171233.8|170891.8|1
1727649380000|2024-09-29 22:36:20|171233.9|170891.9|171233.9|170891.9|171233.9|170891.9|171233.8|170891.8|3
1727649390000|2024-09-29 22:36:30|171234.1|170892.1|171234.1|170892.1|171234.1|170892.1|171234|170892|3
1727649400000|2024-09-29 22:36:40|171234.2|170892.2|171220.1|170878.1|171234.2|170892.2|171220.1|170878.1|2
1727649420000|2024-09-29 22:37:00|171220.3|170878.3|171234.4|170892.4|171234.4|170892.4|171220.3|170878.3|2
1727649430000|2024-09-29 22:37:10|171234.6|170892.6|171234.7|170892.7|171234.7|170892.7|171234.6|170892.6|2
1727649450000|2024-09-29 22:37:30|171234.8|170892.8|171234.8|170892.8|171234.8|170892.8|171234.7|170892.7|3
1727649460000|2024-09-29 22:37:40|171221|170879|171221|170879|171221|170879|171221|170879|1
1727649470000|2024-09-29 22:37:50|171221.2|170879.2|171221.2|170879.2|171221.2|170879.2|171221.2|170879.2|1
1727649480000|2024-09-29 22:38:00|171221.3|170879.3|171235.2|170893.2|171235.2|170893.2|171221.3|170879.3|3
1727649490000|2024-09-29 22:38:10|171234.9|170892.9|171235.2|170893.2|171235.2|170893.2|171234.9|170892.9|4
1727649500000|2024-09-29 22:38:20|171235.3|170893.3|171235.3|170893.3|171235.3|170893.3|171235.1|170893.1|5
1727649510000|2024-09-29 22:38:30|171235.4|170893.4|171221.7|170879.7|171235.4|170893.4|171221.7|170879.7|4
1727649520000|2024-09-29 22:38:40|171221.9|170879.9|171222|170880|171222|170880|171221.9|170879.9|2
1727649530000|2024-09-29 22:38:50|171235.6|170893.6|171235.6|170893.6|171235.6|170893.6|171235.6|170893.6|1
1727649550000|2024-09-29 22:39:10|171235.5|170893.5|171235.7|170893.7|171235.7|170893.7|171235.5|170893.5|5
1727649560000|2024-09-29 22:39:20|171235.8|170893.8|171235.8|170893.8|171235.8|170893.8|171235.7|170893.7|5
1727649570000|2024-09-29 22:39:30|171222.4|170880.4|171223.8|170881.8|171223.8|170881.8|171222.4|170880.4|2
1727649580000|2024-09-29 22:39:40|171224|170882|171224|170882|171224|170882|171224|170882|1
1727649590000|2024-09-29 22:39:50|171224.1|170882.1|171237|170895|171237.3|170895.3|171224.1|170882.1|4
1727649600000|2024-09-29 22:40:00|171237.1|170895.1|171237.1|170895.1|171237.4|170895.4|171237.1|170895.1|5
1727649610000|2024-09-29 22:40:10|171237.5|170895.5|171237.2|170895.2|171238.1|170896.1|171237.1|170895.1|7
1727649620000|2024-09-29 22:40:20|171237.3|170895.3|171224.6|170882.6|171237.3|170895.3|171224.6|170882.6|2
1727649630000|2024-09-29 22:40:30|171224.8|170882.8|171224.9|170882.9|171224.9|170882.9|171224.8|170882.8|2
1727649640000|2024-09-29 22:40:40|171237.5|170895.5|171237.5|170895.5|171237.8|170895.8|171237.5|170895.5|3
1727649650000|2024-09-29 22:40:50|171237.9|170895.9|171237.5|170895.5|171237.9|170895.9|171237.5|170895.5|2
1727649660000|2024-09-29 22:41:00|171237.6|170895.6|171237.7|170895.7|171237.9|170895.9|171237.6|170895.6|7
1727649670000|2024-09-29 22:41:10|171237.9|170895.9|171237.8|170895.8|171238|170896|171237.8|170895.8|4
1727649680000|2024-09-29 22:41:20|171225.4|170883.4|171225.4|170883.4|171225.4|170883.4|171225.4|170883.4|1
1727649690000|2024-09-29 22:41:30|171225.5|170883.5|171225.5|170883.5|171225.5|170883.5|171225.5|170883.5|1
1727649700000|2024-09-29 22:41:40|171225.6|170883.6|171238|170896|171238.3|170896.3|171225.6|170883.6|4
1727649710000|2024-09-29 22:41:50|171238.1|170896.1|171238|170896|171238.2|170896.2|171238|170896|5
1727649720000|2024-09-29 22:42:00|171238.1|170896.1|171239.3|170897.3|171239.3|170897.3|171238.1|170896.1|4
1727649730000|2024-09-29 22:42:10|171238.1|170896.1|171225.9|170883.9|171238.2|170896.2|171225.9|170883.9|3
1727649740000|2024-09-29 22:42:20|171226|170884|171226.1|170884.1|171226.1|170884.1|171226|170884|2
1727649750000|2024-09-29 22:42:30|171238.3|170896.3|171238.3|170896.3|171238.3|170896.3|171238.3|170896.3|1
1727649760000|2024-09-29 22:42:40|171237.1|170895.1|171238.3|170896.3|171238.3|170896.3|171237.1|170895.1|2
1727649770000|2024-09-29 22:42:50|171238.4|170896.4|171238.4|170896.4|171238.5|170896.5|171238|170896|4
1727649780000|2024-09-29 22:43:00|171238.5|170896.5|171238.5|170896.5|171238.5|170896.5|171238.1|170896.1|5
1727649790000|2024-09-29 22:43:10|171226.4|170884.4|171226.4|170884.4|171226.4|170884.4|171226.4|170884.4|1
1727649800000|2024-09-29 22:43:20|171226.5|170884.5|171226.5|170884.5|171226.5|170884.5|171226.5|170884.5|1
1727649810000|2024-09-29 22:43:30|171226.6|170884.6|171235.9|170893.9|171238.6|170896.6|171226.6|170884.6|3
1727649820000|2024-09-29 22:43:40|171236.2|170894.2|171236|170894|171236.2|170894.2|171236|170894|2
1727649830000|2024-09-29 22:43:50|171236.5|170894.5|171236|170894|171236.5|170894.5|171236|170894|6
1727649840000|2024-09-29 22:44:00|171236.1|170894.1|171222.7|170880.7|171236.1|170894.1|171222.7|170880.7|3
1727649860000|2024-09-29 22:44:20|171222.8|170880.8|171236.1|170894.1|171236.1|170894.1|171222.8|170880.8|2
1727649870000|2024-09-29 22:44:30|171236.5|170894.5|171236.1|170894.1|171236.5|170894.5|171236.1|170894.1|6
1727649880000|2024-09-29 22:44:40|171236.3|170894.3|171236.1|170894.1|171236.4|170894.4|171236.1|170894.1|4
1727649890000|2024-09-29 22:44:50|171236.2|170894.2|171236.2|170894.2|171236.4|170894.4|171236.1|170894.1|6
1727649900000|2024-09-29 22:45:00|171222.9|170880.9|171222.9|170880.9|171222.9|170880.9|171222.9|170880.9|1
1727649920000|2024-09-29 22:45:20|171223|170881|171236.2|170894.2|171236.2|170894.2|171223|170881|4
1727649930000|2024-09-29 22:45:30|171236|170894|171236.2|170894.2|171236.2|170894.2|171236|170894|4
1727649940000|2024-09-29 22:45:40|171235.8|170893.8|171236.3|170894.3|171236.3|170894.3|171235.8|170893.8|4
1727649950000|2024-09-29 22:45:50|171236|170894|171223|170881|171236.2|170894.2|171223|170881|3
1727649960000|2024-09-29 22:46:00|171223.1|170881.1|171223.1|170881.1|171223.1|170881.1|171223.1|170881.1|1
1727649970000|2024-09-29 22:46:10|171236.3|170894.3|171236.3|170894.3|171236.3|170894.3|171236.3|170894.3|1
1727649980000|2024-09-29 22:46:20|171236.1|170894.1|171236.4|170894.4|171236.4|170894.4|171236.1|170894.1|2
1727649990000|2024-09-29 22:46:30|171236.2|170894.2|171236.3|170894.3|171236.3|170894.3|171236.1|170894.1|4
1727650000000|2024-09-29 22:46:40|171236.4|170894.4|171223.2|170881.2|171236.4|170894.4|171223.2|170881.2|3
1727650030000|2024-09-29 22:47:10|171243|170901|171243|170901|171243|170901|171243|170901|1
1727650040000|2024-09-29 22:47:20|171242.8|170900.8|171243|170901|171243|170901|171242.7|170900.7|4
1727650050000|2024-09-29 22:47:30|171242.6|170900.6|171243|170901|171243|170901|171242.6|170900.6|2
1727650060000|2024-09-29 22:47:40|171223.3|170881.3|171223.3|170881.3|171223.3|170881.3|171223.3|170881.3|1
1727650080000|2024-09-29 22:48:00|171223.4|170881.4|171243|170901|171243|170901|171223.4|170881.4|2
1727650090000|2024-09-29 22:48:10|171242.8|170900.8|171243|170901|171243.1|170901.1|171242.6|170900.6|6
1727650100000|2024-09-29 22:48:20|171243.1|170901.1|171243|170901|171243.2|170901.2|171243|170901|4
1727650110000|2024-09-29 22:48:30|171243.1|170901.1|171223.4|170881.4|171243.1|170901.1|171223.4|170881.4|2
1727650140000|2024-09-29 22:49:00|171243|170901|171243.1|170901.1|171243.1|170901.1|171243|170901|2
1727650150000|2024-09-29 22:49:10|171243.5|170901.5|171243.1|170901.1|171243.5|170901.5|171243.1|170901.1|4
1727650160000|2024-09-29 22:49:20|171243.3|170901.3|171243.1|170901.1|171243.3|170901.3|171243.1|170901.1|4
1727650170000|2024-09-29 22:49:30|171225.1|170883.1|171225.1|170883.1|171225.1|170883.1|171225.1|170883.1|1
1727650190000|2024-09-29 22:49:50|171243.1|170901.1|171243.1|170901.1|171243.1|170901.1|171243.1|170901.1|1
1727650200000|2024-09-29 22:50:00|171243.5|170901.5|171243.1|170901.1|171243.5|170901.5|171243.1|170901.1|2
1727650210000|2024-09-29 22:50:10|171242.1|170900.1|171243.1|170901.1|171243.1|170901.1|171242.1|170900.1|2
1727650220000|2024-09-29 22:50:20|171242.7|170900.7|171225.7|170883.7|171243.1|170901.1|171225.7|170883.7|3
1727650250000|2024-09-29 22:50:50|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|1
1727650260000|2024-09-29 22:51:00|171242.9|170900.9|171243.2|170901.2|171243.2|170901.2|171242.9|170900.9|2
1727650270000|2024-09-29 22:51:10|171241.6|170899.6|171243.1|170901.1|171243.2|170901.2|171241.6|170899.6|4
1727650280000|2024-09-29 22:51:20|171223.6|170881.6|171223.6|170881.6|171223.6|170881.6|171223.6|170881.6|1
1727650300000|2024-09-29 22:51:40|171236.7|170894.7|171236.7|170894.7|171236.7|170894.7|171236.7|170894.7|1
1727650310000|2024-09-29 22:51:50|171236.4|170894.4|171236.6|170894.6|171236.6|170894.6|171236.4|170894.4|4
1727650320000|2024-09-29 22:52:00|171243.2|170901.2|171243.6|170901.6|171243.6|170901.6|171243.1|170901.1|6
1727650330000|2024-09-29 22:52:10|171243.1|170901.1|171223.6|170881.6|171243.6|170901.6|171223.6|170881.6|4
1727650340000|2024-09-29 22:52:20|171223.7|170881.7|171223.7|170881.7|171223.7|170881.7|171223.7|170881.7|1
1727650360000|2024-09-29 22:52:40|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|1
1727650380000|2024-09-29 22:53:00|171243.5|170901.5|171243.2|170901.2|171243.5|170901.5|171243.2|170901.2|2
1727650390000|2024-09-29 22:53:10|171223.7|170881.7|171223.7|170881.7|171223.7|170881.7|171223.7|170881.7|1
1727650410000|2024-09-29 22:53:30|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|1
1727650430000|2024-09-29 22:53:50|171243.4|170901.4|171243.2|170901.2|171243.4|170901.4|171243.2|170901.2|2
1727650440000|2024-09-29 22:54:00|171243.6|170901.6|171243.2|170901.2|171243.6|170901.6|171243.2|170901.2|2
1727650450000|2024-09-29 22:54:10|171223.7|170881.7|171223.7|170881.7|171223.7|170881.7|171223.7|170881.7|1
1727650470000|2024-09-29 22:54:30|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|1
1727650480000|2024-09-29 22:54:40|171243.9|170901.9|171243.2|170901.2|171243.9|170901.9|171243.2|170901.2|2
1727650490000|2024-09-29 22:54:50|171241.4|170899.4|171243.2|170901.2|171243.2|170901.2|171241.4|170899.4|2
1727650500000|2024-09-29 22:55:00|171243.1|170901.1|171223.8|170881.8|171243.3|170901.3|171223.8|170881.8|4
1727650520000|2024-09-29 22:55:20|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|171243.2|170901.2|1
1727650530000|2024-09-29 22:55:30|171242.8|170900.8|171243.2|170901.2|171243.2|170901.2|171242.8|170900.8|4
1727650540000|2024-09-29 22:55:40|171243.1|170901.1|171243.2|170901.2|171243.3|170901.3|171242.7|170900.7|4
1727650550000|2024-09-29 22:55:50|171242.9|170900.9|171243.2|170901.2|171243.2|170901.2|171242.9|170900.9|4
1727650560000|2024-09-29 22:56:00|171223.8|170881.8|171223.8|170881.8|171223.8|170881.8|171223.8|170881.8|1
1727650570000|2024-09-29 22:56:10|171311.1|170969.1|171311.1|170969.1|171311.1|170969.1|171311.1|170969.1|1
1727650590000|2024-09-29 22:56:30|171291.4|170949.4|171291.4|170949.4|171291.4|170949.4|171291.4|170949.4|1
1727650730000|2024-09-29 22:58:50|171291.3|170949.3|171291.3|170949.3|171291.3|170949.3|171291.3|170949.3|1
1727650740000|2024-09-29 22:59:00|171236.8|170894.8|171236.8|170894.8|171236.8|170894.8|171236.8|170894.8|1
1727650750000|2024-09-29 22:59:10|171236.6|170894.6|171236.8|170894.8|171236.8|170894.8|171236.6|170894.6|2
1727650770000|2024-09-29 22:59:30|171236.6|170894.6|171236.8|170894.8|171236.8|170894.8|171236.6|170894.6|4
1727650780000|2024-09-29 22:59:40|171224.7|170882.7|171224.7|170882.7|171224.7|170882.7|171224.7|170882.7|1
1727650790000|2024-09-29 22:59:50|171223.8|170881.8|171223.8|170881.8|171223.8|170881.8|171223.8|170881.8|1
1727650800000|2024-09-29 23:00:00|171236.8|170894.8|171236.8|170894.8|171236.8|170894.8|171236.7|170894.7|3
1727650810000|2024-09-29 23:00:10|171325.8|170986.7|171288.7|170946.7|171325.8|170986.7|171288.7|170946.7|2
1727650820000|2024-09-29 23:00:20|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727650840000|2024-09-29 23:00:40|171223.8|170881.8|171223.8|170881.8|171223.8|170881.8|171223.8|170881.8|1
1727650860000|2024-09-29 23:01:00|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727650900000|2024-09-29 23:01:40|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|1
1727650920000|2024-09-29 23:02:00|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727650950000|2024-09-29 23:02:30|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|1
1727650970000|2024-09-29 23:02:50|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727651010000|2024-09-29 23:03:30|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|1
1727651030000|2024-09-29 23:03:50|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727651060000|2024-09-29 23:04:20|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|1
1727651080000|2024-09-29 23:04:40|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727651120000|2024-09-29 23:05:20|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|171339.6|170997.6|1
1727651140000|2024-09-29 23:05:40|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|171325.8|170986.7|1
1727651150000|2024-09-29 23:05:50|171301.6|170959.6|171284.7|170942.7|171301.6|170959.6|171284.7|170942.7|2
1727651160000|2024-09-29 23:06:00|171301.6|170959.6|171327.7|170986.7|171327.7|170986.7|171301.6|170959.6|2
1727651170000|2024-09-29 23:06:10|171327.9||171327.9||171327.9||171327.9||1
1727651180000|2024-09-29 23:06:20|171342.9|171000.9|171342.9|171000.9|171342.9|171000.9|171342.9|171000.9|1
1727651190000|2024-09-29 23:06:30|171342.8|171000.8|171327.9|170986.7|171342.8|171000.8|171327.9|170986.7|2
1727651220000|2024-09-29 23:07:00|171313.4|170986.8|171328.8|170986.8|171328.8|170986.8|171313.4|170986.8|2
1727651230000|2024-09-29 23:07:10|171344.2|171002.2|171344.2|171002.2|171344.2|171002.2|171344.2|171002.2|1
1727651250000|2024-09-29 23:07:30|171231.1|170889.1|171289.3|170947.3|171289.7|170947.7|171231.1|170889.1|3
1727651260000|2024-09-29 23:07:40|171289.6|170947.6|171289.6|170947.6|171289.6|170947.6|171289.6|170947.6|1
1727651270000|2024-09-29 23:07:50|171289.7|170947.7|171289.7|170947.7|171289.7|170947.7|171289.7|170947.7|1
1727651280000|2024-09-29 23:08:00|171307.1|170965.1|171307.1|170965.1|171307.1|170965.1|171307.1|170965.1|1
1727651290000|2024-09-29 23:08:10|171307|170965|171307|170965|171307|170965|171307|170965|1
1727651300000|2024-09-29 23:08:20|171328.8|170986.8|171328.8|170986.8|171328.8|170986.8|171328.8|170986.8|1
1727651310000|2024-09-29 23:08:30|171313.4|170986.7|171313.4|170986.7|171313.4|170986.7|171313.4|170986.7|1
1727651340000|2024-09-29 23:09:00|171344.1|171002.1|171344.1|171002.1|171344.1|171002.1|171344.1|171002.1|1
1727651360000|2024-09-29 23:09:20|171313.4|170986.7|171313.4|170986.7|171313.4|170986.7|171313.4|170986.7|1
1727651370000|2024-09-29 23:09:30|171328.7||171328.7||171328.7||171328.7||1
1727651390000|2024-09-29 23:09:50|171344.1|171002.1|171344.1|171002.1|171344.1|171002.1|171344.1|171002.1|1
1727651410000|2024-09-29 23:10:10|171328.7|170986.7|171328.7|170986.7|171328.7|170986.7|171328.7|170986.7|1
1727651440000|2024-09-29 23:10:40|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|1
1727651470000|2024-09-29 23:11:10|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|1
1727651500000|2024-09-29 23:11:40|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|1
1727651520000|2024-09-29 23:12:00|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|1
1727651560000|2024-09-29 23:12:40|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|1
1727651580000|2024-09-29 23:13:00|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|1
1727651610000|2024-09-29 23:13:30|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|1
1727651630000|2024-09-29 23:13:50|171284.7|170942.7|171284.7|170942.7|171284.7|170942.7|171284.7|170942.7|1
1727651670000|2024-09-29 23:14:30|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|171224.6|170882.6|1
1727651690000|2024-09-29 23:14:50|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|171288.9|170946.9|1
1727651700000|2024-09-29 23:15:00|171288.4|170946.4|171288.4|170946.4|171288.4|170946.4|171288.4|170946.4|1
1727651720000|2024-09-29 23:15:20|171288.3|170946.3|171222.9|170880.9|171288.3|170946.3|171222.9|170880.9|2
1727651730000|2024-09-29 23:15:30|171230.6|170888.6|171230.6|170888.6|171230.6|170888.6|171230.6|170888.6|1
1727651740000|2024-09-29 23:15:40|171297.9|170955.9|171297.9|170955.9|171297.9|170955.9|171297.9|170955.9|1
1727651750000|2024-09-29 23:15:50|171298|170956|171298|170956|171298|170956|171298|170956|1
1727651760000|2024-09-29 23:16:00|171337.7|170995.7|171327.5|170986.7|171337.7|170995.7|171327.5|170986.7|2
1727651770000|2024-09-29 23:16:10|171223|170881|171223|170881|171223|170881|171223|170881|1
1727651800000|2024-09-29 23:16:40|171327.5|170986.7|171327.5|170986.7|171327.5|170986.7|171327.5|170986.7|1
1727651830000|2024-09-29 23:17:10|171223|170881|171223|170881|171223|170881|171223|170881|1
1727651840000|2024-09-29 23:17:20|171223.1|170881.1|171223.1|170881.1|171223.1|170881.1|171223.1|170881.1|1
1727651850000|2024-09-29 23:17:30|171327.5|170986.7|171327.5|170986.7|171327.5|170986.7|171327.5|170986.7|1
1727651880000|2024-09-29 23:18:00|171223.1|170881.1|171223.1|170881.1|171223.1|170881.1|171223.1|170881.1|1
1727651910000|2024-09-29 23:18:30|171223.2|170881.2|171327.5|170986.7|171327.5|170986.7|171223.2|170881.2|2
1727651940000|2024-09-29 23:19:00|171342.2|171000.2|171342.2|171000.2|171342.2|171000.2|171342.2|171000.2|1
1727651950000|2024-09-29 23:19:10|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|1
1727651960000|2024-09-29 23:19:20|171327.5|170986.7|171327.5|170986.7|171327.5|170986.7|171327.5|170986.7|1
1727651980000|2024-09-29 23:19:40|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|1
1727652000000|2024-09-29 23:20:00|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|1
1727652020000|2024-09-29 23:20:20|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|1
1727652050000|2024-09-29 23:20:50|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|1
1727652070000|2024-09-29 23:21:10|171223.3|170881.3|171288.5|170946.5|171288.5|170946.5|171223.3|170881.3|2
1727652100000|2024-09-29 23:21:40|171288.4|170946.4|171288.4|170946.4|171288.4|170946.4|171288.4|170946.4|1
1727652110000|2024-09-29 23:21:50|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|171223.2|170881.2|1
1727652130000|2024-09-29 23:22:10|171288.4|170946.4|171288.4|170946.4|171288.4|170946.4|171288.4|170946.4|1
1727652140000|2024-09-29 23:22:20|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|1
1727652160000|2024-09-29 23:22:40|171223.3|170881.3|171223.3|170881.3|171223.3|170881.3|171223.3|170881.3|1
1727652180000|2024-09-29 23:23:00|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|171288.5|170946.5|1
1727652210000|2024-09-29 23:23:30|171277.9|170935.9|171337.7|170995.7|171337.7|170995.7|171277.9|170935.9|2
1727652220000|2024-09-29 23:23:40|171230.9|170888.9|171230.9|170888.9|171230.9|170888.9|171230.9|170888.9|1
1727652240000|2024-09-29 23:24:00|171231.5|170889.5|171329.4|170987.4|171329.4|170987.4|171231.5|170889.5|3
1727652250000|2024-09-29 23:24:10|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727652270000|2024-09-29 23:24:30|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|1
1727652290000|2024-09-29 23:24:50|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727652330000|2024-09-29 23:25:30|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|1
1727652350000|2024-09-29 23:25:50|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727652380000|2024-09-29 23:26:20|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|1
1727652400000|2024-09-29 23:26:40|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727652440000|2024-09-29 23:27:20|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|1
1727652460000|2024-09-29 23:27:40|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727652490000|2024-09-29 23:28:10|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|171224.3|170882.3|1
1727652510000|2024-09-29 23:28:30|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|171288.8|170946.8|1
1727652530000|2024-09-29 23:28:50|171285.7|170943.7|171244.2|170902.2|171285.7|170943.7|171227|170885|3
1727652540000|2024-09-29 23:29:00|171238.2|170896.2|171237.8|170895.8|171238.2|170896.2|171236.2|170894.2|3
1727652550000|2024-09-29 23:29:10|171246.2|170904.2|171246.2|170904.2|171246.2|170904.2|171246.2|170904.2|1
1727652560000|2024-09-29 23:29:20|171246.3|170904.3|171233.9|170891.9|171246.3|170904.3|171233.9|170891.9|2
1727652570000|2024-09-29 23:29:30|171234.2|170892.2|171198.3|170856.3|171234.2|170892.2|171197.6|170855.6|3
1727652590000|2024-09-29 23:29:50|171198.9|170856.9|171226.1|170891.9|171228.9|170891.9|171198.9|170856.9|3
1727652600000|2024-09-29 23:30:00|171225.9|170892.7|171236.5|170898.4|171236.5|170898.4|171225.9|170892.7|2
1727652610000|2024-09-29 23:30:10|171236.4|170898.9|171236.4|170898.9|171236.4|170898.9|171236.4|170898.9|1
1727652620000|2024-09-29 23:30:20|171236.3|170899.5|171234.5|170892.5|171236.3|170899.5|171234.5|170892.5|2
1727652630000|2024-09-29 23:30:30|171222.7|170880.7|171185.8|170861.3|171222.7|170880.7|171185.8|170860.3|3
1727652640000|2024-09-29 23:30:40|171185.6|170862.7|171219.2|170926.2|171219.2|170926.2|171185.6|170862.7|2
1727652650000|2024-09-29 23:30:50|171219.1||171219.1||171219.1||171219.1||1
1727652660000|2024-09-29 23:31:00|171219||171219||171219||171219||1
1727652670000|2024-09-29 23:31:10|171218.8||171184.8||171218.8||171184.8||2
1727652680000|2024-09-29 23:31:20|171184.5|170867.2|171174|170867.2|171184.5|170867.2|171174|170867.2|3
1727652690000|2024-09-29 23:31:30|171173.7|170868.5|171173.7|170868.5|171173.7|170868.5|171173.7|170868.5|1
1727652700000|2024-09-29 23:31:40|171173.5|170869.8|171194.1|170887|171197.7|170887|171173.5|170869.8|3
1727652710000|2024-09-29 23:31:50|171194|170887.8|171194|170887.8|171194|170887.8|171194|170887.8|1
1727652720000|2024-09-29 23:32:00|171193.8|170888.6|171193.8|170888.6|171193.8|170888.6|171193.8|170888.6|1
1727652730000|2024-09-29 23:32:10|171193.7|170889.4|171167.5|170874.4|171193.7|170889.4|171167.5|170874.4|2
1727652740000|2024-09-29 23:32:20|171167.3|170875.6|171167.3|170875.6|171167.3|170875.6|171167.3|170875.6|1
1727652750000|2024-09-29 23:32:30|171167.1|170876.6|171191.1|170888.5|171191.1|170888.5|171167.1|170876.6|2
1727652760000|2024-09-29 23:32:40|171190.9|170889.2|171175.3|170940.7|171190.9|170940.7|171175.3|170889.2|3
1727652780000|2024-09-29 23:33:00|171175.2|170941|171175.2|170941|171175.2|170941|171175.2|170941|1
1727652790000|2024-09-29 23:33:10|171166.3|170941.4|171166.3|170880.7|171166.3|170941.4|171166.3|170880.7|2
1727652800000|2024-09-29 23:33:20|171166.2|170881.6|171166.2|170881.6|171166.2|170881.6|171166.2|170881.6|1
1727652810000|2024-09-29 23:33:30|171166|170882.5|171179|170946|171179|170946|171166|170882.5|2
1727652820000|2024-09-29 23:33:40|171178.9|170946.2|171178.6|170947.4|171178.9|170947.4|171178.6|170946.2|2
1727652830000|2024-09-29 23:33:50|171178.5|170947.7|171178.5|170947.7|171178.5|170947.7|171178.5|170947.7|1
1727652840000|2024-09-29 23:34:00||170948||170948||170948||170948|1
1727652850000|2024-09-29 23:34:10|171164.2|170889.4|171164.2|170889.4|171164.2|170889.4|171164.2|170889.4|1
1727652860000|2024-09-29 23:34:20|171164.1|170890.1|171164.1|170890.1|171164.1|170890.1|171164.1|170890.1|1
1727652870000|2024-09-29 23:34:30|171163.9|170890.9|171179.5|170950.1|171179.5|170950.1|171163.9|170890.9|3
1727652890000|2024-09-29 23:34:50|171179.4|170950.4|171179.4|170950.4|171179.4|170950.4|171179.4|170950.4|1
1727652900000|2024-09-29 23:35:00|171163.5|170950.6|171163.4|170893.7|171163.5|170950.6|171163.4|170893|3
1727652920000|2024-09-29 23:35:20|171163.3|170894.3|171179.8|170951.6|171179.8|170951.6|171163.3|170894.3|2
1727652930000|2024-09-29 23:35:30||170951.8||170951.8||170951.8||170951.8|1
1727652940000|2024-09-29 23:35:40|171179.7|170952|171179.7|170952|171179.7|170952|171179.7|170952|1
1727652950000|2024-09-29 23:35:50||170952.2||170952.2||170952.2||170952.2|1
1727652960000|2024-09-29 23:36:00|171162.8|170896.6|171162.8|170896.6|171162.8|170896.6|171162.8|170896.6|1
1727652970000|2024-09-29 23:36:10|171162.7|170897.2|171162.7|170897.2|171162.7|170897.2|171162.7|170897.2|1
1727652980000|2024-09-29 23:36:20|171162.6|170897.7|171179.5|170952.7|171179.5|170952.7|171162.6|170897.7|2
1727652990000|2024-09-29 23:36:30|171181.1|170952.9|171181.1|170952.9|171181.1|170952.9|171181.1|170952.9|2
1727653000000|2024-09-29 23:36:40||170953||170953.2||170953.2||170953|2
1727653010000|2024-09-29 23:36:50|171181|170953.3|171167.1|170899.5|171181|170953.3|171167.1|170899.5|2
1727653020000|2024-09-29 23:37:00|171165.6|170906.6|171165.6|170906.6|171165.6|170906.6|171165.6|170906.6|1
1727653030000|2024-09-29 23:37:10|171165.5|170907.1|171180.6|170955.9|171180.6|170955.9|171165.5|170907.1|2
1727653040000|2024-09-29 23:37:20||170956.1||170956.1||170956.1||170956.1|1
1727653050000|2024-09-29 23:37:30||170956.2||170956.2||170956.2||170956.2|1
1727653060000|2024-09-29 23:37:40|171180.5|170956.4|171180.5|170956.5|171180.5|170956.5|171180.5|170956.4|2
1727653070000|2024-09-29 23:37:50|171165.1|170909|171165.1|170909|171165.1|170909|171165.1|170909|1
1727653080000|2024-09-29 23:38:00|171165|170909.4|171165|170909.4|171165|170909.4|171165|170909.4|1
1727653090000|2024-09-29 23:38:10|171180.5|170909.8|171180.5|170956.8|171180.5|170956.8|171180.5|170909.8|2
1727653100000|2024-09-29 23:38:20|171180.4|170956.9|171180.4|170956.9|171180.4|170956.9|171180.4|170956.9|1
1727653110000|2024-09-29 23:38:30||170957.1||170957.1||170957.1||170957.1|1
1727653120000|2024-09-29 23:38:40|171164.7|170957.2|171164.7|170911.4|171164.7|170957.2|171164.7|170911|3
1727653140000|2024-09-29 23:39:00|171164.6|170911.7|171180.3|170957.4|171180.3|170957.4|171164.6|170911.7|2
1727653150000|2024-09-29 23:39:10|171179.2|170957.6|171179.2|170957.8|171179.2|170957.8|171179.2|170957.6|3
1727653170000|2024-09-29 23:39:30|171179.1|170957.9|171179.1|170957.9|171179.1|170957.9|171179.1|170957.9|1
1727653180000|2024-09-29 23:39:40|171160.9|170913.5|171160.9|170913.5|171160.9|170913.5|171160.9|170913.5|1
1727653190000|2024-09-29 23:39:50||170913.9||170913.9||170913.9||170913.9|1
1727653200000|2024-09-29 23:40:00|171160.8|170914.2|171175.8|170955.2|171175.9|170955.2|171160.8|170914.2|3
1727653220000|2024-09-29 23:40:20||170955.3||170955.3||170955.3||170955.3|1
1727653230000|2024-09-29 23:40:30|171160.6|170955.4|171160.6|170915.2|171160.6|170955.4|171160.6|170915.2|2
1727653240000|2024-09-29 23:40:40|171160.5|170915.5|171160.5|170915.5|171160.5|170915.5|171160.5|170915.5|1
1727653250000|2024-09-29 23:40:50|171175.8|170915.8|171175.8|170955.6|171175.8|170955.6|171175.8|170915.8|2
1727653260000|2024-09-29 23:41:00|171175.7|170955.7|171175.7|170955.7|171175.7|170955.7|171175.7|170955.7|1
1727653280000|2024-09-29 23:41:20||170955.9||170955.9||170955.9||170955.9|1
1727653290000|2024-09-29 23:41:30|171160.3|170916.6|171160.3|170916.8|171160.3|170916.8|171160.3|170916.6|2
1727653300000|2024-09-29 23:41:40|171160.2|170917.1|171160.2|170917.1|171160.2|170917.1|171160.2|170917.1|1
1727653310000|2024-09-29 23:41:50|171175.5|170955.8|171175.5|170955.8|171175.5|170955.8|171175.5|170955.8|1
1727653320000|2024-09-29 23:42:00|171175.4|170956|171175.4|170956|171175.4|170956|171175.4|170956|1
1727653340000|2024-09-29 23:42:20|171160|170956.1|171160|170918|171160|170956.1|171160|170918|2
1727653350000|2024-09-29 23:42:30|171128|170918.2|171157.2|170915.3|171157.2|170918.2|171128|170907.3|4
1727653360000|2024-09-29 23:42:40|171150.1|170912.8|171127.7|170917.6|171150.1|170930.1|171127.7|170905.9|9
1727653390000|2024-09-29 23:43:10|171079|170949|171072.3|170942.3|171079|170949|171072.3|170942.3|3
1727653420000|2024-09-29 23:43:40|171092.3|170962.3|171124.4|170918.8|171124.4|170962.3|171092.3|170918.8|2
1727653440000|2024-09-29 23:44:00|171082.1|170952.1|171082.1|170952.1|171082.1|170952.1|171082.1|170952.1|1
1727653450000|2024-09-29 23:44:10|171070.7|170940.7|171070.7|170940.7|171070.7|170940.7|171070.7|170940.7|1
1727653470000|2024-09-29 23:44:30|171087.2|170957.2|171088.3|170958.3|171088.3|170958.3|171087.2|170957.2|2
1727653480000|2024-09-29 23:44:40|171124.9|170923.7|171124.9|170923.7|171124.9|170923.7|171124.9|170923.7|1
1727653510000|2024-09-29 23:45:10|171073.1|170943.1|171073.1|170943.1|171073.1|170943.1|171073.1|170943.1|1
1727653530000|2024-09-29 23:45:30|171085|170955|171085|170955|171085|170955|171085|170955|1
1727653560000|2024-09-29 23:46:00|171092.5|170868.2|171092.5|170868.2|171092.5|170868.2|171092.5|170868.2|1
1727653570000|2024-09-29 23:46:10|171089.2||171089.2||171089.2||171089.2||1
1727653580000|2024-09-29 23:46:20|171087.3|170870|171122|170921.9|171122|170952.1|171082.1|170870|4
1727653610000|2024-09-29 23:46:50|171082.1|170952.1|171082.1|170952.1|171082.1|170952.1|171082.1|170952.1|1
1727653620000|2024-09-29 23:47:00|171080.7|170950.7|171080.7|170950.7|171080.7|170950.7|171080.7|170950.7|1
1727653630000|2024-09-29 23:47:10|171065|170935|171058.3|170928.3|171065|170935|171058.3|170928.3|2
1727653640000|2024-09-29 23:47:20|171077.9|170947.9|171078|170948|171078|170948|171077.9|170947.9|2
1727653650000|2024-09-29 23:47:30|171071.4|170941.4|171071.4|170941.4|171071.4|170941.4|171071.4|170941.4|1
1727653660000|2024-09-29 23:47:40|171113.7|170908.9|171118.2|170912.9|171118.3|170912.9|171113.7|170908.9|3
1727653670000|2024-09-29 23:47:50|171106.1|170902.4|171106.1|170902.4|171106.1|170902.4|171106.1|170902.4|1
1727653680000|2024-09-29 23:48:00||170902.5||170902.5||170902.5||170902.5|1
1727653690000|2024-09-29 23:48:10|171058.5|170928.5|171077.6|170947.6|171077.6|170947.6|171058.5|170928.5|2
1727653700000|2024-09-29 23:48:20|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|1
1727653720000|2024-09-29 23:48:40|171058.6|170928.6|171058.6|170928.6|171058.6|170928.6|171058.6|170928.6|1
1727653750000|2024-09-29 23:49:10|171077.8|170947.8|171071.4|170941.4|171077.8|170947.8|171071.4|170941.4|2
1727653770000|2024-09-29 23:49:30|171077.8|170947.8|171071.4|170941.4|171077.8|170947.8|171071.4|170941.4|2
1727653780000|2024-09-29 23:49:40|171058.7|170928.7|171058.7|170928.7|171058.7|170928.7|171058.7|170928.7|1
1727653800000|2024-09-29 23:50:00|171071.4|170941.4|171071.4|170941.4|171071.4|170941.4|171071.4|170941.4|1
1727653810000|2024-09-29 23:50:10|171113.3|170909.2|171113.3|170909.2|171113.3|170909.2|171113.3|170909.2|1
1727653820000|2024-09-29 23:50:20||170909.3||170909.3||170909.3||170909.3|1
1727653830000|2024-09-29 23:50:30|171105.9|170903.1|171105.9|170903.1|171105.9|170903.1|171105.9|170903.1|1
1727653840000|2024-09-29 23:50:40|171058.8|170928.8|171058.8|170928.8|171058.8|170928.8|171058.8|170928.8|1
1727653860000|2024-09-29 23:51:00|171071.5|170941.5|171071.5|170941.5|171071.5|170941.5|171071.5|170941.5|1
1727653890000|2024-09-29 23:51:30|171058.9|170928.9|171058.9|170928.9|171058.9|170928.9|171058.9|170928.9|1
1727653910000|2024-09-29 23:51:50|171071.6|170941.6|171071.6|170941.6|171071.6|170941.6|171071.6|170941.6|1
1727653940000|2024-09-29 23:52:20|171058.9|170928.9|171058.9|170928.9|171058.9|170928.9|171058.9|170928.9|1
1727653950000|2024-09-29 23:52:30|171059|170929|171059|170929|171059|170929|171059|170929|1
1727653970000|2024-09-29 23:52:50|171071.6|170941.6|171071.6|170941.6|171071.6|170941.6|171071.6|170941.6|1
1727653980000|2024-09-29 23:53:00|171071.7|170941.7|171071.7|170941.7|171071.7|170941.7|171071.7|170941.7|1
1727654000000|2024-09-29 23:53:20|171071.6|170941.6|171059|170929|171071.6|170941.6|171059|170929|2
1727654010000|2024-09-29 23:53:30|171059.3|170929.3|171059.3|170929.3|171059.3|170929.3|171059.3|170929.3|1
1727654020000|2024-09-29 23:53:40|171072.4|170942.4|171072.4|170942.4|171072.4|170942.4|171072.4|170942.4|1
1727654050000|2024-09-29 23:54:10|171059.4|170929.4|171059.4|170929.4|171059.4|170929.4|171059.4|170929.4|1
1727654070000|2024-09-29 23:54:30|171059.5|170929.5|171059.5|170929.5|171059.5|170929.5|171059.5|170929.5|1
1727654080000|2024-09-29 23:54:40|171072.6|170942.6|171072.6|170942.6|171072.6|170942.6|171072.6|170942.6|1
1727654090000|2024-09-29 23:54:50|171072.5|170942.5|171072.5|170942.5|171072.5|170942.5|171072.5|170942.5|1
1727654100000|2024-09-29 23:55:00|171072.6|170942.6|171078.4|170948.4|171078.4|170948.4|171072.6|170942.6|2
1727654130000|2024-09-29 23:55:30|171059.6|170929.6|171059.6|170929.6|171059.6|170929.6|171059.6|170929.6|1
1727654150000|2024-09-29 23:55:50|171059.7|170929.7|171078.6|170948.6|171078.6|170948.6|171059.7|170929.7|2
1727654190000|2024-09-29 23:56:30|171059.8|170929.8|171059.8|170929.8|171059.8|170929.8|171059.8|170929.8|1
1727654210000|2024-09-29 23:56:50|171059.9|170929.9|171079|170949|171079|170949|171059.9|170929.9|3
1727654240000|2024-09-29 23:57:20|171061.7|170931.7|171061.7|170931.7|171061.7|170931.7|171061.7|170931.7|1
1727654260000|2024-09-29 23:57:40|171071.5|170941.5|171081.6|170951.6|171081.6|170951.6|171071.5|170941.5|2
1727654290000|2024-09-29 23:58:10|171085.3|170955.3|171085.3|170955.3|171085.3|170955.3|171085.3|170955.3|1
1727654300000|2024-09-29 23:58:20|171077.5|170947.5|171077.5|170947.5|171077.5|170947.5|171077.5|170947.5|1
1727654310000|2024-09-29 23:58:30|171070.8|170940.8|171070.8|170940.8|171070.8|170940.8|171070.8|170940.8|1
1727654320000|2024-09-29 23:58:40|171084.2|170954.2|171084.2|170954.2|171084.2|170954.2|171084.2|170954.2|1
1727654330000|2024-09-29 23:58:50|171088.6|170958.6|171088.6|170958.6|171088.6|170958.6|171088.6|170958.6|1
1727654340000|2024-09-29 23:59:00|171084.1|170954.1|171083.3|170953.3|171084.1|170954.1|171083.2|170953.2|3
1727654350000|2024-09-29 23:59:10|171081.5|170951.5|171081.5|170951.5|171081.5|170951.5|171081.5|170951.5|1
1727654370000|2024-09-29 23:59:30|171069|170939|171069|170939|171069|170939|171069|170939|1
1727654390000|2024-09-29 23:59:50|171081.6|170951.6|171081.6|170951.6|171081.6|170951.6|171081.6|170951.6|1
1727654400000|2024-09-30 00:00:00|171083.2|170953.2|171057.3|170927.3|171083.2|170953.2|171052.7|170922.7|4
1727654410000|2024-09-30 00:00:10|171062.6|170932.6|171075.6|170945.6|171075.6|170945.6|171062.6|170932.6|4
1727654420000|2024-09-30 00:00:20|171080.2|170950.2|171078.1|170948.1|171082.2|170952.2|171075.6|170945.6|7
1727654430000|2024-09-30 00:00:30|171076.9|170946.9|171078.1|170948.1|171082.2|170952.2|171076.9|170946.9|4
1727654440000|2024-09-30 00:00:40|171074.7|170944.7|171072.2|170942.2|171078.1|170948.1|171063.4|170933.4|7
1727654450000|2024-09-30 00:00:50|171078.4|170948.4|171072.2|170942.2|171078.4|170948.4|171072.2|170942.2|4
1727654470000|2024-09-30 00:01:10|171072|170942|171068.4|170938.4|171072|170942|171068.4|170938.4|2
1727654490000|2024-09-30 00:01:30|171073.5|170943.5|171073.5|170943.5|171073.5|170943.5|171068.4|170938.4|3
1727654500000|2024-09-30 00:01:40|171068.4|170938.4|171065.8|170935.8|171068.4|170938.4|171065.1|170935.1|3
1727654520000|2024-09-30 00:02:00|171074.8|170944.8|171074.9|170944.9|171074.9|170944.9|171074.8|170944.8|2
1727654530000|2024-09-30 00:02:10|171079.4|170949.4|171079.4|170949.4|171079.4|170949.4|171079.4|170949.4|1
1727654540000|2024-09-30 00:02:20|171080.9|170950.9|171079.4|170949.4|171080.9|170950.9|171079.4|170949.4|2
1727654550000|2024-09-30 00:02:30|171080.9|170950.9|171083.8|170953.8|171083.8|170953.8|171080.9|170950.9|2
1727654570000|2024-09-30 00:02:50|171082.1|170952.1|171082.1|170952.1|171082.1|170952.1|171082.1|170952.1|1
1727654580000|2024-09-30 00:03:00|171076.9|170946.9|171080.7|170950.7|171080.7|170950.7|171076.9|170946.9|3
1727654600000|2024-09-30 00:03:20|171074.8|170944.8|171080.7|170950.7|171080.7|170950.7|171074.8|170944.8|2
1727654610000|2024-09-30 00:03:30|171074.8|170944.8|171076.2|170946.2|171085.2|170955.2|171074.8|170944.8|6
1727654620000|2024-09-30 00:03:40|171085.2|170955.2|171085.2|170955.2|171085.2|170955.2|171076.2|170946.2|3
1727654630000|2024-09-30 00:03:50|171076.2|170946.2|171074.5|170944.5|171085.2|170955.2|171074.5|170944.5|4
1727654650000|2024-09-30 00:04:10|171080.5|170950.5|171080.5|170950.5|171080.5|170950.5|171080.5|170950.5|1
1727654660000|2024-09-30 00:04:20|171085.2|170955.2|171085.2|170955.2|171085.2|170955.2|171085.2|170955.2|1
1727654680000|2024-09-30 00:04:40|171086.4|170956.4|171086.4|170956.4|171086.4|170956.4|171086.4|170956.4|1
1727654690000|2024-09-30 00:04:50|171081.3|170951.3|171077.1|170947.1|171081.3|170951.3|171075.4|170945.4|3
1727654700000|2024-09-30 00:05:00|171078.1|170948.1|171078.1|170948.1|171078.1|170948.1|171078.1|170948.1|1
1727654720000|2024-09-30 00:05:20|171085|170955|171085|170955|171085|170955|171085|170955|1
1727654740000|2024-09-30 00:05:40|171077.3|170947.3|171079.1|170949.1|171079.1|170949.1|171077.3|170947.3|2
1727654750000|2024-09-30 00:05:50|171078.7|170948.7|171078.7|170948.7|171078.7|170948.7|171078.7|170948.7|1
1727654770000|2024-09-30 00:06:10|171084|170954|171084|170954|171084|170954|171084|170954|1
1727654800000|2024-09-30 00:06:40|171076.8|170946.8|171076.8|170946.8|171076.8|170946.8|171076.8|170946.8|1
1727654830000|2024-09-30 00:07:10|171084|170954|171084|170954|171084|170954|171084|170954|1
1727654850000|2024-09-30 00:07:30|171076.8|170946.8|171076.8|170946.8|171076.8|170946.8|171076.8|170946.8|1
1727654870000|2024-09-30 00:07:50|171084|170954|171076.8|170946.8|171084|170954|171068|170938|5
1727654880000|2024-09-30 00:08:00|171077.9|170947.9|171077.9|170947.9|171077.9|170947.9|171077.9|170947.9|1
1727654890000|2024-09-30 00:08:10|171080.7|170950.7|171080.7|170950.7|171080.7|170950.7|171080.7|170950.7|1
1727654900000|2024-09-30 00:08:20|171086.3|170956.3|171086.3|170956.3|171086.3|170956.3|171086.3|170956.3|1
1727654910000|2024-09-30 00:08:30|171085.4|170955.4|171085.4|170955.4|171085.4|170955.4|171085.4|170955.4|1
1727654920000|2024-09-30 00:08:40|171076.9|170946.9|171065.8|170935.8|171076.9|170946.9|171064.8|170934.8|4
1727654930000|2024-09-30 00:08:50|171067.4|170937.4|171067.4|170937.4|171067.4|170937.4|171067.4|170937.4|1
1727654940000|2024-09-30 00:09:00|171064.1|170934.1|171063|170933|171064.1|170934.1|171063|170933|2
1727654950000|2024-09-30 00:09:10|171062.9|170932.9|171062.9|170932.9|171062.9|170932.9|171062.9|170932.9|1
1727654960000|2024-09-30 00:09:20|171063.6|170933.6|171063.6|170933.6|171063.6|170933.6|171063.6|170933.6|1
1727654970000|2024-09-30 00:09:30|171063.5|170933.5|171063.5|170933.5|171063.5|170933.5|171063.5|170933.5|1
1727654980000|2024-09-30 00:09:40|171067.7|170937.7|171067.7|170937.7|171067.7|170937.7|171067.7|170937.7|1
1727654990000|2024-09-30 00:09:50|171065.8|170935.8|171065.8|170935.8|171065.8|170935.8|171065.8|170935.8|1
1727655000000|2024-09-30 00:10:00|171062.5|170932.5|171062.4|170932.4|171062.5|170932.5|171062.4|170932.4|2
1727655030000|2024-09-30 00:10:30|171065.8|170935.8|171065.8|170935.8|171065.8|170935.8|171065.8|170935.8|1
1727655050000|2024-09-30 00:10:50|171062.4|170932.4|171062.4|170932.4|171062.4|170932.4|171062.4|170932.4|1
1727655070000|2024-09-30 00:11:10|171062.3|170932.3|171062.3|170932.3|171062.3|170932.3|171062.3|170932.3|1
1727655080000|2024-09-30 00:11:20|171062.4|170932.4|171062.4|170932.4|171062.4|170932.4|171062.4|170932.4|1
1727655090000|2024-09-30 00:11:30|171065.7|170935.7|171065.7|170935.7|171065.7|170935.7|171065.7|170935.7|1
1727655110000|2024-09-30 00:11:50|171062.7|170932.7|171062.7|170932.7|171062.7|170932.7|171062.7|170932.7|1
1727655120000|2024-09-30 00:12:00|171061.8|170931.8|171019.5|170889.5|171061.8|170931.8|171019.5|170889.5|3
1727655140000|2024-09-30 00:12:20|171023.1|170893.1|171032.1|170902.1|171034.4|170904.4|171023.1|170893.1|3
1727655150000|2024-09-30 00:12:30|171027.9|170897.9|171026.1|170896.1|171027.9|170897.9|171026.1|170896.1|2
1727655160000|2024-09-30 00:12:40|171030.1|170900.1|171030|170900|171030.1|170900.1|171030|170900|2
1727655170000|2024-09-30 00:12:50|171033.6|170903.6|171033.3|170903.3|171033.6|170903.6|171033.3|170903.3|2
1727655180000|2024-09-30 00:13:00|171033.1|170903.1|171035.7|170905.7|171036.5|170906.5|171033.1|170903.1|7
1727655190000|2024-09-30 00:13:10|171035.6|170905.6|171030.3|170900.3|171035.6|170905.6|171030.3|170900.3|3
1727655200000|2024-09-30 00:13:20|171030.1|170900.1|171030|170900|171030.1|170900.1|171030|170900|2
1727655210000|2024-09-30 00:13:30|171029.5|170899.5|171028.6|170898.6|171029.5|170899.5|171028.6|170898.6|2
1727655230000|2024-09-30 00:13:50|171034|170904|171031.3|170901.3|171034|170904|171031.3|170901.3|2
1727655240000|2024-09-30 00:14:00|171031.4|170901.4|171033.3|170903.3|171033.3|170903.3|171031.4|170901.4|2
1727655250000|2024-09-30 00:14:10|171028.6|170898.6|171028.6|170898.6|171028.6|170898.6|171028.4|170898.4|3
1727655260000|2024-09-30 00:14:20|171027.2|170897.2|171005|170875|171027.2|170897.2|171005|170875|3
1727655270000|2024-09-30 00:14:30|170999.6|170869.6|171005|170875|171005|170875|170999.6|170869.6|2
1727655280000|2024-09-30 00:14:40|170999.6|170869.6|171009.9|170879.9|171009.9|170879.9|170999.6|170869.6|6
1727655290000|2024-09-30 00:14:50|171004.7|170874.7|171004.7|170874.7|171004.7|170874.7|171004.7|170874.7|1
1727655300000|2024-09-30 00:15:00|171007.5|170877.5|171007.5|170877.5|171007.5|170877.5|171007.5|170877.5|1
1727655320000|2024-09-30 00:15:20|171011.6|170881.6|171011.6|170881.6|171011.6|170881.6|171011.6|170881.6|1
1727655340000|2024-09-30 00:15:40|171003.2|170873.2|171003.2|170873.2|171003.2|170873.2|171003.2|170873.2|1
1727655350000|2024-09-30 00:15:50|170952.4|170822.4|170942.3|170812.3|170952.4|170822.4|170942.3|170812.3|3
1727655380000|2024-09-30 00:16:20|170944.2|170814.2|170921.6|170791.6|170963.9|170833.9|170898|170768|9
1727655390000|2024-09-30 00:16:30|171010.1|170880.1|171015.1|170885.1|171018.2|170888.2|171009.2|170879.2|7
1727655400000|2024-09-30 00:16:40|171014.9|170884.9|171042.3|170912.3|171042.3|170912.3|171014.9|170884.9|5
1727655410000|2024-09-30 00:16:50|171042.9|170912.9|171061.5|170931.5|171061.5|170931.5|171042|170912|9
1727655420000|2024-09-30 00:17:00|171060.2|170930.2|171062|170932|171062|170932|171060.2|170930.2|2
1727655430000|2024-09-30 00:17:10|171062.1|170932.1|171062.2|170932.2|171062.2|170932.2|171062.1|170932.1|2
1727655440000|2024-09-30 00:17:20|171063.1|170933.1|171065.6|170935.6|171070|170940|171063.1|170933.1|5
1727655450000|2024-09-30 00:17:30|171066.9|170936.9|171067.2|170937.2|171067.2|170937.2|171066.9|170936.9|2
1727655470000|2024-09-30 00:17:50|171065.8|170935.8|171031.4|170901.4|171065.8|170935.8|171031.4|170901.4|7
1727655480000|2024-09-30 00:18:00|171037.5|170907.5|171039.2|170909.2|171040.8|170910.8|171037.5|170907.5|5
1727655490000|2024-09-30 00:18:10|171037.7|170907.7|171037|170907|171037.7|170907.7|171032.5|170902.5|3
1727655500000|2024-09-30 00:18:20|171044.4|170914.4|171045.9|170915.9|171045.9|170915.9|171044.4|170914.4|2
1727655510000|2024-09-30 00:18:30|171040|170910|171043.6|170913.6|171047.4|170917.4|171040|170910|4
1727655530000|2024-09-30 00:18:50|171043.5|170913.5|171068|170938|171090.2|170960.2|171041.7|170911.7|8
1727655540000|2024-09-30 00:19:00|171064|170934|171064|170934|171064|170934|171064|170934|1
1727655560000|2024-09-30 00:19:20|171062.8|170932.8|171060.9|170930.9|171062.8|170932.8|171060.9|170930.9|2
1727655570000|2024-09-30 00:19:30|171062.8|170932.8|171064.9|170934.9|171064.9|170934.9|171062.8|170932.8|2
1727655590000|2024-09-30 00:19:50|171063.6|170933.6|171063.6|170933.6|171063.6|170933.6|171063.6|170933.6|1
1727655620000|2024-09-30 00:20:20|171067.3|170937.3|171067.3|170937.3|171067.3|170937.3|171067.3|170937.3|1
1727655630000|2024-09-30 00:20:30|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|1
1727655650000|2024-09-30 00:20:50|171067.3|170937.3|171063.6|170933.6|171067.3|170937.3|171063.6|170933.6|2
1727655680000|2024-09-30 00:21:20|171064.9|170934.9|171071.3|170941.3|171071.3|170941.3|171064.9|170934.9|2
1727655700000|2024-09-30 00:21:40|171066.7|170936.7|171066.7|170936.7|171066.7|170936.7|171066.7|170936.7|1
1727655710000|2024-09-30 00:21:50|171063.1|170933.1|171063.1|170933.1|171063.1|170933.1|171063.1|170933.1|1
1727655740000|2024-09-30 00:22:20|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|1
1727655760000|2024-09-30 00:22:40|171067.5|170937.5|171067.5|170937.5|171067.5|170937.5|171067.5|170937.5|1
1727655770000|2024-09-30 00:22:50|171063.8|170933.8|171063.8|170933.8|171063.8|170933.8|171063.8|170933.8|1
1727655780000|2024-09-30 00:23:00|171068.3|170938.3|171063.8|170933.8|171068.3|170938.3|171063.8|170933.8|2
1727655790000|2024-09-30 00:23:10|171064.9|170934.9|171064.9|170934.9|171064.9|170934.9|171064.9|170934.9|1
1727655800000|2024-09-30 00:23:20|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|171071.3|170941.3|1
1727655810000|2024-09-30 00:23:30|171067.1|170937.1|171067.1|170937.1|171067.1|170937.1|171067.1|170937.1|1
1727655830000|2024-09-30 00:23:50|171063.4|170933.4|171063.4|170933.4|171063.4|170933.4|171063.4|170933.4|1
1727655850000|2024-09-30 00:24:10|171064.9|170934.9|171064.9|170934.9|171064.9|170934.9|171064.9|170934.9|1
1727655870000|2024-09-30 00:24:30|171062.7|170932.7|171066.3|170936.3|171066.3|170936.3|171062.7|170932.7|2
1727655900000|2024-09-30 00:25:00|171064.9|170934.9|171064.9|170934.9|171064.9|170934.9|171064.9|170934.9|1
1727655920000|2024-09-30 00:25:20|171063.1|170933.1|171063.1|170933.1|171063.1|170933.1|171063.1|170933.1|1
1727655930000|2024-09-30 00:25:30|171066.8|170936.8|171066.8|170936.8|171066.8|170936.8|171066.8|170936.8|1
1727655960000|2024-09-30 00:26:00|171071.3|170941.3|171064.9|170934.9|171071.3|170941.3|171064.9|170934.9|2
1727655980000|2024-09-30 00:26:20|171062.6|170932.6|171062.6|170932.6|171062.6|170932.6|171062.6|170932.6|1
1727655990000|2024-09-30 00:26:30|171064.8|170934.8|171087.8|170957.8|171141.9|170957.8|171064.8|170916.5|4
1727656020000|2024-09-30 00:27:00|171141.7|170920.8|171141.7|170920.8|171141.7|170920.8|171141.7|170920.8|1
1727656030000|2024-09-30 00:27:10|171148.9|170917.6|171148.9|170917.6|171148.9|170917.6|171148.9|170917.6|1
1727656040000|2024-09-30 00:27:20|171085.2|170955.2|171084.6|170954.6|171085.2|170955.2|171084.6|170954.6|2
1727656050000|2024-09-30 00:27:30|171083.1|170953.1|171120.2|170917.7|171120.2|170953.1|171083.1|170917.7|2
1727656080000|2024-09-30 00:28:00|171140.2|170908.3|171100.3|170970.3|171154.4|170970.3|171100.3|170908.3|3
1727656090000|2024-09-30 00:28:10|171086.2|170956.2|171086.2|170956.2|171086.2|170956.2|171086.2|170956.2|1
1727656110000|2024-09-30 00:28:30|171120.5|170918|171120.5|170918|171120.5|170918|171120.5|170918|1
1727656130000|2024-09-30 00:28:50|171140.2|170908.3|171140.2|170908.3|171140.2|170908.3|171140.2|170908.3|1
1727656140000|2024-09-30 00:29:00|171154.4|170915.6|171154.4|170915.6|171154.4|170915.6|171154.4|170915.6|1
1727656150000|2024-09-30 00:29:10|171085.9|170955.9|171085.9|170955.9|171085.9|170955.9|171085.9|170955.9|1
1727656170000|2024-09-30 00:29:30|171120.3|170917.7|171131.1|170928.5|171131.1|170928.5|171120.3|170917.7|2
1727656180000|2024-09-30 00:29:40|171120.6|170918.1|171120.6|170918.1|171120.6|170918.1|171120.6|170918.1|1
1727656200000|2024-09-30 00:30:00|171086.3|170956.3|171086.3|170956.3|171086.3|170956.3|171086.3|170956.3|1
1727656210000|2024-09-30 00:30:10|171084.5|170954.5|171087|170957|171087|170957|171084.5|170954.5|2
1727656220000|2024-09-30 00:30:20|171130.9|170928.2|171130.9|170928.2|171130.9|170928.2|171130.9|170928.2|1
1727656230000|2024-09-30 00:30:30|171130.8|170914.6|171128.4|170914.6|171130.8|170914.6|171128.4|170914.6|2
1727656240000|2024-09-30 00:30:40|171083.9|170953.9|171083.9|170953.9|171083.9|170953.9|171083.9|170953.9|1
1727656250000|2024-09-30 00:30:50|171081.5|170951.5|171081.5|170951.5|171081.5|170951.5|171081.5|170951.5|1
1727656260000|2024-09-30 00:31:00|171085.3|170955.3|171085.3|170955.3|171085.3|170955.3|171085.3|170955.3|1
1727656270000|2024-09-30 00:31:10|171085|170955|171082|170952|171085|170955|171082|170952|2
1727656280000|2024-09-30 00:31:20|171134.8|170923.5|171062.9|170932.9|171134.8|170962.5|171062.9|170923.5|3
1727656290000|2024-09-30 00:31:30|171063.4|170933.4|171054.9|170924.9|171063.4|170933.4|171054.9|170924.9|3
1727656320000|2024-09-30 00:32:00|171054.5|170924.5|171054.5|170924.5|171054.5|170924.5|171054.5|170924.5|1
1727656330000|2024-09-30 00:32:10|171100.3|170893.1|171100.3|170893.1|171100.3|170893.1|171100.3|170893.1|1
1727656350000|2024-09-30 00:32:30|171100.1|170887.5|171054.3|170924.3|171100.1|170924.3|171054.3|170887.5|2
1727656360000|2024-09-30 00:32:40|171054.5|170924.5|171054.5|170924.5|171054.5|170924.5|171054.5|170924.5|1
1727656380000|2024-09-30 00:33:00|171054.1|170924.1|171054.1|170924.1|171054.1|170924.1|171054.1|170924.1|1
1727656390000|2024-09-30 00:33:10|171058.5|170928.5|171058.5|170928.5|171058.5|170928.5|171058.5|170928.5|1
1727656400000|2024-09-30 00:33:20|171053.4|170923.4|171053.4|170923.4|171053.4|170923.4|171053.4|170923.4|1
1727656410000|2024-09-30 00:33:30|171053.3|170923.3|171052.4|170922.4|171053.9|170923.9|171052.4|170922.4|3
1727656420000|2024-09-30 00:33:40|171053.5|170923.5|171053.5|170923.5|171053.5|170923.5|171053.5|170923.5|1
1727656440000|2024-09-30 00:34:00|171093.2|170890.7|171057.5|170927.5|171093.2|170927.5|171057.5|170890.7|3
1727656460000|2024-09-30 00:34:20|171053.8|170923.8|171052.3|170922.3|171053.8|170923.8|171052.3|170922.3|2
1727656470000|2024-09-30 00:34:30|171054.2|170924.2|171054.5|170924.5|171054.5|170924.5|171054.2|170924.2|2
1727656490000|2024-09-30 00:34:50|171057.5|170927.5|171057.5|170927.5|171057.5|170927.5|171057.5|170927.5|1
1727656500000|2024-09-30 00:35:00|171058.2|170928.2|171058.2|170928.2|171058.2|170928.2|171058.2|170928.2|1
1727656510000|2024-09-30 00:35:10|171053.2|170923.2|171053.2|170923.2|171053.2|170923.2|171053.2|170923.2|1
1727656530000|2024-09-30 00:35:30|171053.7|170923.7|171053.7|170923.7|171053.7|170923.7|171053.7|170923.7|1
1727656540000|2024-09-30 00:35:40|171053|170923|171053|170923|171053|170923|171053|170923|1
1727656550000|2024-09-30 00:35:50|171095.6|170886.6|171095.6|170886.6|171095.6|170886.6|171095.6|170886.6|1
1727656560000|2024-09-30 00:36:00|171056.3|170926.3|171056.3|170926.3|171056.3|170926.3|171056.3|170926.3|1
1727656570000|2024-09-30 00:36:10|171050.5|170920.5|171050.5|170920.5|171050.5|170920.5|171050.5|170920.5|1
1727656580000|2024-09-30 00:36:20|171051.9|170921.9|171051.9|170921.9|171051.9|170921.9|171051.9|170921.9|1
1727656590000|2024-09-30 00:36:30|171052.7|170922.7|171051.9|170921.9|171052.7|170922.7|171051.9|170921.9|2
1727656600000|2024-09-30 00:36:40|171087.8|170886.5|171104.3|170878.8|171104.3|170886.5|171087.8|170878.8|2
1727656620000|2024-09-30 00:37:00|171112.8|170872.3|171051.3|170921.3|171112.8|170921.3|171051.3|170872.3|2
1727656630000|2024-09-30 00:37:10|171052.4|170922.4|171053.4|170923.4|171053.4|170923.4|171052.4|170922.4|2
1727656640000|2024-09-30 00:37:20|171052.4|170922.4|171012.4|170882.4|171052.4|170922.4|171012.4|170882.4|7
1727656650000|2024-09-30 00:37:30|171015|170885|171015|170885|171015|170885|171015|170885|1
1727656670000|2024-09-30 00:37:50|171021.4|170891.4|171020.5|170890.5|171021.4|170891.4|171020.5|170890.5|2
1727656700000|2024-09-30 00:38:20|171010.7|170880.7|171020.2|170890.2|171020.2|170890.2|171010.7|170880.7|4
1727656730000|2024-09-30 00:38:50|171024.7|170894.7|171018.5|170888.5|171024.7|170894.7|171018.5|170888.5|4
1727656740000|2024-09-30 00:39:00|171018.4|170888.4|171018.4|170888.4|171021.1|170891.1|171016.3|170886.3|6
1727656760000|2024-09-30 00:39:20|171014.4|170884.4|171016.2|170886.2|171016.2|170886.2|171014.3|170884.3|3
1727656770000|2024-09-30 00:39:30|171015.6|170885.6|171015.6|170885.6|171015.6|170885.6|171015.6|170885.6|1
1727656780000|2024-09-30 00:39:40|171018.1|170888.1|171019|170889|171019|170889|171018.1|170888.1|2
1727656790000|2024-09-30 00:39:50|171025|170895|171025|170895|171025|170895|171025|170895|1
1727656800000|2024-09-30 00:40:00|171025.1|170895.1|171025.1|170895.1|171025.1|170895.1|171025.1|170895.1|1
1727656810000|2024-09-30 00:40:10|171025|170895|171016.6|170886.6|171025|170895|171016.6|170886.6|3
1727656820000|2024-09-30 00:40:20|171013.2|170883.2|171016.6|170886.6|171016.6|170886.6|171013.2|170883.2|2
1727656830000|2024-09-30 00:40:30|171017.6|170887.6|171017.6|170887.6|171017.6|170887.6|171017.6|170887.6|1
1727656840000|2024-09-30 00:40:40|171025.3|170895.3|171025.3|170895.3|171025.3|170895.3|171025.3|170895.3|1
1727656850000|2024-09-30 00:40:50|171027.1|170897.1|171025.4|170895.4|171027.1|170897.1|171025.4|170895.4|2
1727656870000|2024-09-30 00:41:10|171017.5|170887.5|171017.5|170887.5|171017.5|170887.5|171017.5|170887.5|1
1727656880000|2024-09-30 00:41:20|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|1
1727656900000|2024-09-30 00:41:40|171058.1|170857.2|171058|170857.3|171058.1|170857.3|171058|170857.2|2
1727656920000|2024-09-30 00:42:00|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|1
1727656930000|2024-09-30 00:42:10|171025.3|170895.3|171025.3|170895.3|171025.3|170895.3|171025.3|170895.3|1
1727656940000|2024-09-30 00:42:20|171025.2|170895.2|171027|170897|171027|170897|171025.2|170895.2|2
1727656950000|2024-09-30 00:42:30|171057.1|170856.8|171057.1|170856.8|171057.1|170856.8|171057.1|170856.8|1
1727656970000|2024-09-30 00:42:50|171019.1|170856.9|171019.1|170889.1|171019.1|170889.1|171019.1|170856.9|2
1727656980000|2024-09-30 00:43:00|171025.2|170895.2|171025.2|170895.2|171025.2|170895.2|171025.2|170895.2|1
1727657000000|2024-09-30 00:43:20|171026.9|170896.9|171026.9|170896.9|171026.9|170896.9|171026.9|170896.9|1
1727657010000|2024-09-30 00:43:30|171027|170897|171022|170892|171027|170897|171022|170892|2
1727657030000|2024-09-30 00:43:50|171021.9|170891.9|171019.1|170889.1|171021.9|170891.9|171019.1|170889.1|2
1727657040000|2024-09-30 00:44:00|171025.2|170895.2|171025.2|170895.2|171025.2|170895.2|171025.2|170895.2|1
1727657050000|2024-09-30 00:44:10|171025.1|170895.1|171025.1|170895.1|171025.1|170895.1|171025.1|170895.1|1
1727657060000|2024-09-30 00:44:20|171026.9|170896.9|171022.5|170892.5|171026.9|170896.9|171022.5|170892.5|2
1727657090000|2024-09-30 00:44:50|171025.1|170895.1|171025.1|170895.1|171025.1|170895.1|171025.1|170895.1|1
1727657110000|2024-09-30 00:45:10|171023.2|170893.2|171027|170897|171027|170897|171023.2|170893.2|2
1727657120000|2024-09-30 00:45:20|171020.4|170890.4|171023|170893|171023|170893|171020.4|170890.4|2
1727657140000|2024-09-30 00:45:40|171022.9|170892.9|171022.9|170892.9|171022.9|170892.9|171022.9|170892.9|1
1727657150000|2024-09-30 00:45:50|171026.2|170896.2|171024|170894|171026.2|170896.2|171024|170894|2
1727657170000|2024-09-30 00:46:10|171018.3|170888.3|171020.7|170890.7|171020.7|170890.7|171018.3|170888.3|2
1727657180000|2024-09-30 00:46:20|171023.1|170893.1|171023.1|170893.1|171023.1|170893.1|171023.1|170893.1|1
1727657210000|2024-09-30 00:46:50|171028.6|170898.6|171028.6|170898.6|171028.6|170898.6|171028.6|170898.6|1
1727657220000|2024-09-30 00:47:00|171027.6|170897.6|171018.3|170888.3|171027.6|170897.6|171018.3|170888.3|2
1727657230000|2024-09-30 00:47:10|171015.2|170885.2|171015.2|170885.2|171015.2|170885.2|171015.2|170885.2|1
1727657240000|2024-09-30 00:47:20|171019|170889|171019|170889|171019|170889|171019|170889|1
1727657260000|2024-09-30 00:47:40|171022.4|170892.4|171022.4|170892.4|171022.4|170892.4|171022.4|170892.4|1
1727657270000|2024-09-30 00:47:50|171018.3|170888.3|171018.3|170888.3|171018.3|170888.3|171018.3|170888.3|1
1727657280000|2024-09-30 00:48:00|171015.2|170885.2|171015.2|170885.2|171015.2|170885.2|171015.2|170885.2|1
1727657300000|2024-09-30 00:48:20|171019|170889|171019|170889|171019|170889|171019|170889|1
1727657310000|2024-09-30 00:48:30|171022.3|170892.3|171020.3|170890.3|171022.3|170892.3|171020.3|170890.3|2
1727657320000|2024-09-30 00:48:40|171026.3|170896.3|171020.3|170890.3|171026.3|170896.3|171020.3|170890.3|2
1727657340000|2024-09-30 00:49:00|171015.1|170885.1|171012.6|170882.6|171015.1|170885.1|171012.5|170882.5|3
1727657350000|2024-09-30 00:49:10|171002.6|170872.6|171002.6|170872.6|171002.6|170872.6|171002.6|170872.6|1
1727657360000|2024-09-30 00:49:20|171011.7|170881.7|171011.7|170881.7|171011.7|170881.7|171011.7|170881.7|1
1727657370000|2024-09-30 00:49:30|171020.3|170890.3|171026.3|170896.3|171026.3|170896.3|171020.3|170890.3|2
1727657390000|2024-09-30 00:49:50|171011.6|170881.6|171005.2|170875.2|171014|170884|171005.2|170875.2|3
1727657410000|2024-09-30 00:50:10|171013.9|170883.9|171013.9|170883.9|171013.9|170883.9|171013.9|170883.9|1
1727657420000|2024-09-30 00:50:20|171019.4|170889.4|171019.4|170889.4|171019.4|170889.4|171019.4|170889.4|1
1727657430000|2024-09-30 00:50:30|171028|170898|171021.9|170891.9|171028|170898|171021.9|170891.9|2
1727657440000|2024-09-30 00:50:40|171028|170898|171028|170898|171028|170898|171028|170898|1
1727657450000|2024-09-30 00:50:50|171019.4|170889.4|171019.4|170889.4|171019.4|170889.4|171019.4|170889.4|1
1727657460000|2024-09-30 00:51:00|171013.9|170883.9|171020.8|170890.8|171020.8|170890.8|171013.9|170883.9|2
1727657480000|2024-09-30 00:51:20|171026.7|170896.7|171028|170898|171028|170898|171026.7|170896.7|2
1727657500000|2024-09-30 00:51:40|171019.1|170889.1|171019.1|170889.1|171019.1|170889.1|171019.1|170889.1|1
1727657510000|2024-09-30 00:51:50|171013.6|170883.6|171013.6|170883.6|171013.6|170883.6|171013.6|170883.6|1
1727657520000|2024-09-30 00:52:00|171019.1|170889.1|171017.6|170887.6|171019.1|170889.1|171017.6|170887.6|2
1727657540000|2024-09-30 00:52:20|171026|170896|171020.7|170890.7|171026|170896|171020.7|170890.7|2
1727657550000|2024-09-30 00:52:30|171026|170896|171020.7|170890.7|171026|170896|171020.7|170890.7|2
1727657560000|2024-09-30 00:52:40|171017.6|170887.6|171017.6|170887.6|171017.6|170887.6|171017.6|170887.6|1
1727657570000|2024-09-30 00:52:50|171019.1|170889.1|171013.5|170883.5|171019.1|170889.1|171013.5|170883.5|2
1727657580000|2024-09-30 00:53:00|171011.8|170881.8|171011.8|170881.8|171011.8|170881.8|171011.8|170881.8|1
1727657590000|2024-09-30 00:53:10|171013.3|170883.3|171017.2|170887.2|171017.2|170887.2|171013.3|170883.3|2
1727657600000|2024-09-30 00:53:20|171026.4|170896.4|171022.5|170892.5|171026.4|170896.4|171022.5|170892.5|2
1727657610000|2024-09-30 00:53:30|171021.2|170891.2|171025.9|170895.9|171025.9|170895.9|171021.2|170891.2|2
1727657640000|2024-09-30 00:54:00|171012.2|170882.2|171023.6|170893.6|171023.6|170893.6|171012.2|170882.2|2
1727657660000|2024-09-30 00:54:20|171025.9|170895.9|171025.9|170895.9|171025.9|170895.9|171025.9|170895.9|1
1727657670000|2024-09-30 00:54:30|171017.9|170887.9|171019.2|170889.2|171019.2|170889.2|171017.9|170887.9|2
1727657690000|2024-09-30 00:54:50|171017.1|170887.1|171038.4|170908.4|171038.4|170908.4|171017.1|170887.1|3
1727657700000|2024-09-30 00:55:00|171038.3|170908.3|171038.3|170908.3|171038.3|170908.3|171038.3|170908.3|1
1727657710000|2024-09-30 00:55:10|171040|170910|171020|170890|171040|170910|171020|170890|5
1727657740000|2024-09-30 00:55:40|171027.3|170897.3|171027.2|170897.2|171027.3|170897.3|171027.2|170897.2|2
1727657750000|2024-09-30 00:55:50|171027.1|170897.1|171027.2|170897.2|171027.2|170897.2|171027.1|170897.1|2
1727657760000|2024-09-30 00:56:00|171023.5|170893.5|171018.8|170888.8|171023.5|170893.5|171018.8|170888.8|2
1727657770000|2024-09-30 00:56:10|171023.5|170893.5|171023.5|170893.5|171023.5|170893.5|171023.5|170893.5|1
1727657780000|2024-09-30 00:56:20|171022.1|170892.1|171020.2|170890.2|171022.1|170892.1|171020.2|170890.2|2
1727657790000|2024-09-30 00:56:30|171023.2|170893.2|171026.4|170896.4|171026.4|170896.4|171023.2|170893.2|2
1727657820000|2024-09-30 00:57:00|171021.7|170891.7|171021.6|170891.6|171021.7|170891.7|171021.6|170891.6|2
1727657850000|2024-09-30 00:57:30|171026.4|170896.4|171026.4|170896.4|171026.4|170896.4|171026.4|170896.4|1
1727657870000|2024-09-30 00:57:50|171020.7|170890.7|171020.7|170890.7|171020.7|170890.7|171020.7|170890.7|1
1727657910000|2024-09-30 00:58:30|171026.4|170896.4|171026.4|170896.4|171026.4|170896.4|171026.4|170896.4|1
1727657920000|2024-09-30 00:58:40|171026.3|170896.3|171026.3|170896.3|171026.3|170896.3|171026.3|170896.3|1
1727657930000|2024-09-30 00:58:50|171013.2|170883.2|171018|170888|171018|170888|171013.2|170883.2|2
1727657940000|2024-09-30 00:59:00|171022.9|170892.9|171022.9|170892.9|171022.9|170892.9|171022.9|170892.9|1
1727657960000|2024-09-30 00:59:20|171026.7|170896.7|171024.9|170894.9|171026.7|170896.7|171024.9|170894.9|2
1727657970000|2024-09-30 00:59:30|171024|170894|171026.5|170896.5|171026.5|170896.5|171024|170894|2
1727657980000|2024-09-30 00:59:40|171023.7|170893.7|171054.3|170854.3|171054.3|170893.7|171023.7|170854.3|2
1727657990000|2024-09-30 00:59:50|171020.7|170890.7|171020.7|170890.7|171020.7|170890.7|171020.7|170890.7|1
1727658010000|2024-09-30 01:00:10|171025.5|170895.5|171025.5|170895.5|171025.5|170895.5|171025.5|170895.5|1
1727658020000|2024-09-30 01:00:20|171024.5|170894.5|171024.5|170894.5|171024.5|170894.5|171024.5|170894.5|1
1727658040000|2024-09-30 01:00:40|171018.2|170888.2|171016.6|170886.6|171018.2|170888.2|171016.6|170886.6|2
1727658050000|2024-09-30 01:00:50|171018.5|170888.5|171020.8|170890.8|171020.8|170890.8|171018.5|170888.5|2
1727658070000|2024-09-30 01:01:10|171024.5|170894.5|171024.5|170894.5|171024.5|170894.5|171024.5|170894.5|1
1727658080000|2024-09-30 01:01:20|171024.8|170894.8|171024.8|170894.8|171024.8|170894.8|171024.8|170894.8|1
1727658090000|2024-09-30 01:01:30|171023.4|170893.4|171010|170880|171023.4|170893.4|171010|170880|3
1727658100000|2024-09-30 01:01:40|171010.1|170880.1|171017.6|170887.6|171017.6|170887.6|171010.1|170880.1|2
1727658110000|2024-09-30 01:01:50|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|171020.1|170890.1|1
1727658120000|2024-09-30 01:02:00|171015.7|170885.7|171024.7|170894.7|171024.7|170894.7|171015.7|170885.7|2
1727658150000|2024-09-30 01:02:30|171009.9|170879.9|171009.9|170879.9|171009.9|170879.9|171009.9|170879.9|1
1727658160000|2024-09-30 01:02:40|171008.5|170878.5|170979.9|170849.9|171008.5|170878.5|170979.9|170849.9|5
1727658170000|2024-09-30 01:02:50|170977.8|170847.8|170988|170858|170988|170858|170977.8|170847.8|2
1727658180000|2024-09-30 01:03:00|170987.9|170857.9|170993.2|170863.2|170993.6|170863.6|170987.9|170857.9|4
1727658190000|2024-09-30 01:03:10|170992.8|170862.8|170983.2|170853.2|170992.8|170862.8|170983.2|170853.2|3
1727658200000|2024-09-30 01:03:20|170991.6|170861.6|170991.5|170861.5|170991.6|170861.6|170991.5|170861.5|2
1727658220000|2024-09-30 01:03:40|170991.4|170861.4|170983.2|170853.2|170991.4|170861.4|170983.1|170853.1|7
1727658230000|2024-09-30 01:03:50|170983.1|170853.1|170983.1|170853.1|170983.3|170853.3|170983.1|170853.1|5
1727658240000|2024-09-30 01:04:00|170983.2|170853.2|170983.1|170853.1|170983.3|170853.3|170983.1|170853.1|4
1727658250000|2024-09-30 01:04:10|170984|170854|170984|170854|170984|170854|170984|170854|1
1727658260000|2024-09-30 01:04:20|170991.3|170861.3|170951.8|170821.8|170991.3|170861.3|170951.8|170821.8|2
1727658270000|2024-09-30 01:04:30|170957.6|170827.6|170957.8|170827.8|170957.8|170827.8|170957.6|170827.6|3
1727658280000|2024-09-30 01:04:40|170957.7|170827.7|170963.4|170833.4|170963.4|170833.4|170957.7|170827.7|2
1727658290000|2024-09-30 01:04:50|170963.5|170833.5|170963.5|170833.5|170963.5|170833.5|170963.4|170833.4|3
1727658300000|2024-09-30 01:05:00|170963.6|170833.6|170954.2|170824.2|170963.6|170833.6|170954.2|170824.2|3
1727658310000|2024-09-30 01:05:10|170954.4|170824.4|170954.4|170824.4|170954.4|170824.4|170954.4|170824.4|1
1727658320000|2024-09-30 01:05:20|170952.4|170822.4|170952.6|170822.6|170952.6|170822.6|170952.4|170822.4|2
1727658330000|2024-09-30 01:05:30|170958.1|170828.1|170958.2|170828.2|170958.3|170828.3|170958.1|170828.1|6
1727658340000|2024-09-30 01:05:40|170963.7|170833.7|170963.8|170833.8|170963.8|170833.8|170963.7|170833.7|2
1727658350000|2024-09-30 01:05:50|170963.9|170833.9|170963.9|170833.9|170963.9|170833.9|170963.9|170833.9|1
1727658360000|2024-09-30 01:06:00|170954.7|170824.7|170954.7|170824.7|170954.7|170824.7|170954.7|170824.7|1
1727658370000|2024-09-30 01:06:10|170954.8|170824.8|170954.8|170824.8|170954.8|170824.8|170954.8|170824.8|1
1727658380000|2024-09-30 01:06:20|170953.1|170823.1|170958.5|170828.5|170958.5|170828.5|170953.1|170823.1|4
1727658400000|2024-09-30 01:06:40|170958.7|170828.7|170958.7|170828.7|170958.7|170828.7|170958.6|170828.6|3
1727658410000|2024-09-30 01:06:50|170953.5|170823.5|170953.5|170823.5|170953.5|170823.5|170953.5|170823.5|1
1727658420000|2024-09-30 01:07:00|170953.6|170823.6|170959.7|170829.7|170962.4|170832.4|170948.1|170818.1|4
1727658430000|2024-09-30 01:07:10|170958.3|170828.3|170958|170828|170958.8|170828.8|170957.7|170827.7|4
1727658440000|2024-09-30 01:07:20|170960.9|170830.9|170959|170829|170960.9|170830.9|170958.4|170828.4|6
1727658450000|2024-09-30 01:07:30|170958.6|170828.6|170953.3|170823.3|170959|170829|170953.1|170823.1|7
1727658460000|2024-09-30 01:07:40|170955.1|170825.1|170962.1|170832.1|170962.1|170832.1|170955.1|170825.1|4
1727658470000|2024-09-30 01:07:50|170959.7|170829.7|170959.7|170829.7|170959.7|170829.7|170959.7|170829.7|1
1727658490000|2024-09-30 01:08:10|170961.5|170831.5|170962.9|170832.9|170966.2|170836.2|170953.9|170823.9|6
1727658500000|2024-09-30 01:08:20|170963.2|170833.2|170962.9|170832.9|170963.2|170833.2|170962.9|170832.9|4
1727658510000|2024-09-30 01:08:30|170963|170833|170963|170833|170963.1|170833.1|170962.9|170832.9|5
1727658520000|2024-09-30 01:08:40|170962.8|170832.8|170965.3|170835.3|170965.3|170835.3|170962.8|170832.8|3
1727658530000|2024-09-30 01:08:50|170965.4|170835.4|170958.7|170828.7|170965.4|170835.4|170958.7|170828.7|2
1727658550000|2024-09-30 01:09:10|170966.3|170836.3|170966.4|170836.4|170966.4|170836.4|170966.3|170836.3|4
1727658560000|2024-09-30 01:09:20|170963.2|170833.2|170963.2|170833.2|170963.6|170833.6|170963.2|170833.2|7
1727658570000|2024-09-30 01:09:30|170963.3|170833.3|170963.2|170833.2|170963.3|170833.3|170963.2|170833.2|2
1727658580000|2024-09-30 01:09:40|170960.3|170830.3|170960.3|170830.3|170960.3|170830.3|170960.3|170830.3|1
1727658590000|2024-09-30 01:09:50|170966.5|170836.5|170999.6|170869.6|170999.6|170869.6|170966.5|170836.5|2
1727658600000|2024-09-30 01:10:00|171008.7|170878.7|171028.3|170898.3|171028.3|170898.3|170996.6|170866.6|7
1727658610000|2024-09-30 01:10:10|171028.5|170898.5|171028.2|170898.2|171028.5|170898.5|171028.2|170898.2|2
1727658620000|2024-09-30 01:10:20|171032.6|170902.6|171032.7|170902.7|171032.7|170902.7|171032.6|170902.6|2
1727658630000|2024-09-30 01:10:30|171022.5|170892.5|171022.5|170892.5|171022.5|170892.5|171022.5|170892.5|1
1727658650000|2024-09-30 01:10:50|171021.8|170891.8|171028.6|170898.6|171028.6|170898.6|171021.8|170891.8|2
1727658660000|2024-09-30 01:11:00|171034.1|170904.1|171034.2|170904.2|171034.2|170904.2|171034.1|170904.1|2
1727658670000|2024-09-30 01:11:10|171034.3|170904.3|171032.6|170902.6|171034.3|170904.3|171032.6|170902.6|2
1727658680000|2024-09-30 01:11:20|171034.8|170904.8|171034.9|170904.9|171034.9|170904.9|171034.8|170904.8|2
1727658690000|2024-09-30 01:11:30|171022.9|170892.9|171022.5|170892.5|171022.9|170892.9|171022.5|170892.5|2
1727658700000|2024-09-30 01:11:40|171022.6|170892.6|171022.6|170892.6|171022.6|170892.6|171022.6|170892.6|1
1727658710000|2024-09-30 01:11:50|171031|170901|171030.8|170900.8|171031|170901|171030.7|170900.7|3
1727658720000|2024-09-30 01:12:00|171030.9|170900.9|171028.4|170898.4|171035.6|170905.6|171028.4|170898.4|3
1727658730000|2024-09-30 01:12:10|171028.5|170898.5|171028.2|170898.2|171028.5|170898.5|171028.1|170898.1|5
1727658750000|2024-09-30 01:12:30|171023.1|170893.1|171021.2|170891.2|171023.1|170893.1|171021.2|170891.2|2
1727658760000|2024-09-30 01:12:40|171020|170890|171020|170890|171020|170890|171020|170890|1
1727658770000|2024-09-30 01:12:50|171021.2|170891.2|171039.9|170909.9|171039.9|170909.9|171021.2|170891.2|4
1727658780000|2024-09-30 01:13:00|171041.9|170911.9|171041.8|170911.8|171041.9|170911.9|171041.8|170911.8|2
1727658790000|2024-09-30 01:13:10|171041.7|170911.7|171041.5|170911.5|171041.8|170911.8|171041.5|170911.5|3
1727658800000|2024-09-30 01:13:20|171041.6|170911.6|171027.8|170897.8|171041.6|170911.6|171027.8|170897.8|4
1727658810000|2024-09-30 01:13:30|171027.9|170897.9|171027.9|170897.9|171027.9|170897.9|171027.9|170897.9|1
1727658830000|2024-09-30 01:13:50|171037.7|170907.7|171040.3|170910.3|171040.3|170910.3|171037.6|170907.6|3
1727658840000|2024-09-30 01:14:00|171040.1|170910.1|171039.8|170909.8|171040.1|170910.1|171039.8|170909.8|3
1727658850000|2024-09-30 01:14:10|171039.7|170909.7|171031.8|170901.8|171039.7|170909.7|171031.8|170901.8|5
1727658860000|2024-09-30 01:14:20|171031.9|170901.9|171038.3|170908.3|171039.1|170909.1|171031.8|170901.8|4
1727658870000|2024-09-30 01:14:30|171030.7|170900.7|171030.7|170900.7|171030.7|170900.7|171030.7|170900.7|1
1727658880000|2024-09-30 01:14:40|171040.3|170910.3|171040.3|170910.3|171040.3|170910.3|171040.3|170910.3|1
1727658890000|2024-09-30 01:14:50|171037|170907|171036.9|170906.9|171037|170907|171029.6|170899.6|5
1727658900000|2024-09-30 01:15:00|171037|170907|171037|170907|171037.3|170907.3|171037|170907|3
1727658920000|2024-09-30 01:15:20|171032.5|170902.5|171032.5|170902.5|171032.5|170902.5|171032.5|170902.5|1
1727658930000|2024-09-30 01:15:30|171032.6|170902.6|171032.6|170902.6|171032.6|170902.6|171032.6|170902.6|1
1727658940000|2024-09-30 01:15:40|171030.7|170900.7|171029.7|170899.7|171030.7|170900.7|171029.7|170899.7|2
1727658950000|2024-09-30 01:15:50|171029.8|170899.8|171023.1|170893.1|171036.7|170906.7|171023.1|170893.1|8
1727658960000|2024-09-30 01:16:00|171045.3|170915.3|171035.2|170905.2|171045.3|170915.3|171031.4|170901.4|6
1727658970000|2024-09-30 01:16:10|171035|170905|171035.2|170905.2|171035.2|170905.2|171034.6|170904.6|6
1727658980000|2024-09-30 01:16:20|171035.1|170905.1|171035.2|170905.2|171035.2|170905.2|171035.1|170905.1|2
1727658990000|2024-09-30 01:16:30|171041.3|170911.3|171041.3|170911.3|171041.3|170911.3|171041.3|170911.3|1
1727659010000|2024-09-30 01:16:50|171042.4|170912.4|171035.2|170905.2|171049.5|170919.5|171035|170905|6
1727659020000|2024-09-30 01:17:00|171035.3|170905.3|171035.2|170905.2|171035.3|170905.3|171035.2|170905.2|2
1727659030000|2024-09-30 01:17:10|171035.1|170905.1|171035.2|170905.2|171035.2|170905.2|171035.1|170905.1|2
1727659040000|2024-09-30 01:17:20|171042.4|170912.4|171041|170911|171042.4|170912.4|171041|170911|2
1727659070000|2024-09-30 01:17:50|171034.1|170904.1|171034.1|170904.1|171034.1|170904.1|171034.1|170904.1|1
1727659080000|2024-09-30 01:18:00|171037.4|170907.4|171034.2|170904.2|171037.4|170907.4|171034.1|170904.1|3
1727659090000|2024-09-30 01:18:10|171034.1|170904.1|171034.2|170904.2|171034.2|170904.2|171034.1|170904.1|2
1727659100000|2024-09-30 01:18:20|171041|170911|171041|170911|171041|170911|171041|170911|1
1727659110000|2024-09-30 01:18:30|171049.5|170919.5|171049.5|170919.5|171049.5|170919.5|171049.5|170919.5|1
1727659120000|2024-09-30 01:18:40|171037.5|170907.5|171037.5|170907.5|171037.5|170907.5|171037.5|170907.5|1
1727659140000|2024-09-30 01:19:00|171034.1|170904.1|171034.2|170904.2|171034.2|170904.2|171034.1|170904.1|2
1727659150000|2024-09-30 01:19:10|171034.1|170904.1|171034.1|170904.1|171034.1|170904.1|171034.1|170904.1|1
1727659160000|2024-09-30 01:19:20|171041|170911|171041|170911|171041|170911|171041|170911|1
1727659170000|2024-09-30 01:19:30|171049.5|170919.5|171049.5|170919.5|171049.5|170919.5|171049.5|170919.5|1
1727659180000|2024-09-30 01:19:40|171037.5|170907.5|171037.5|170907.5|171037.5|170907.5|171037.5|170907.5|1
1727659200000|2024-09-30 01:20:00|171034.2|170904.2|171034.2|170904.2|171034.2|170904.2|171034.1|170904.1|3
1727659210000|2024-09-30 01:20:10|171041|170911|171041|170911|171041|170911|171041|170911|1
1727659230000|2024-09-30 01:20:30|171049.5|170919.5|171037.6|170907.6|171049.5|170919.5|171037.6|170907.6|2
1727659250000|2024-09-30 01:20:50|171037.5|170907.5|171037.5|170907.5|171037.5|170907.5|171037.5|170907.5|1
1727659260000|2024-09-30 01:21:00|171037.6|170907.6|171041|170911|171041|170911|171034.2|170904.2|4
1727659280000|2024-09-30 01:21:20|171031.2|170901.2|170997.6|170867.6|171031.2|170901.2|170997.6|170867.6|4
1727659290000|2024-09-30 01:21:30|170997.9|170867.9|170997.7|170867.7|170997.9|170867.9|170997.6|170867.6|3
1727659300000|2024-09-30 01:21:40|170997.6|170867.6|170997.6|170867.6|170998|170868|170997.6|170867.6|5
1727659310000|2024-09-30 01:21:50|170997.5|170867.5|171000.6|170870.6|171000.6|170870.6|170997.5|170867.5|4
1727659320000|2024-09-30 01:22:00|171010.1|170880.1|171010.1|170880.1|171010.1|170880.1|171010.1|170880.1|1
1727659330000|2024-09-30 01:22:10|171010|170880|171010|170880|171010|170880|171010|170880|1
1727659340000|2024-09-30 01:22:20|171004.8|170874.8|170995.4|170865.4|171004.8|170874.8|170995.4|170865.4|4
1727659350000|2024-09-30 01:22:30|170995.5|170865.5|170995.4|170865.4|170995.6|170865.6|170995.4|170865.4|4
1727659360000|2024-09-30 01:22:40|170995.5|170865.5|170995.4|170865.4|170995.5|170865.5|170995.4|170865.4|2
1727659370000|2024-09-30 01:22:50|170995.5|170865.5|171025.5|170895.5|171025.5|170895.5|170995.4|170865.4|7
1727659380000|2024-09-30 01:23:00|171024.4|170894.4|171039.1|170909.1|171039.1|170909.1|171024.4|170894.4|6
1727659390000|2024-09-30 01:23:10|171038.8|170908.8|171039.1|170909.1|171039.1|170909.1|171038.8|170908.8|4
1727659400000|2024-09-30 01:23:20|171038.8|170908.8|171045.3|170915.3|171053.4|170923.4|171038.8|170908.8|4
1727659410000|2024-09-30 01:23:30|171034.2|170904.2|171043.3|170913.3|171043.3|170913.3|171034.2|170904.2|2
1727659420000|2024-09-30 01:23:40|171043.8|170913.8|171043.8|170913.8|171043.8|170913.8|171043.8|170913.8|1
1727659430000|2024-09-30 01:23:50|171029.5|170899.5|171029.5|170899.5|171029.5|170899.5|171029.3|170899.3|3
1727659440000|2024-09-30 01:24:00|171005.6|170875.6|170994.6|170864.6|171005.6|170875.6|170994.6|170864.6|7
1727659450000|2024-09-30 01:24:10|170994.9|170864.9|170994.6|170864.6|170994.9|170864.9|170994.6|170864.6|6
1727659460000|2024-09-30 01:24:20|170994.9|170864.9|170994.6|170864.6|170994.9|170864.9|170994.6|170864.6|4
1727659470000|2024-09-30 01:24:30|170994.5|170864.5|170991.5|170861.5|171010.3|170880.3|170991.5|170861.5|6
1727659480000|2024-09-30 01:24:40|170987.5|170857.5|170983.2|170853.2|170992.7|170862.7|170983.2|170853.2|3
1727659490000|2024-09-30 01:24:50|170985|170855|170983.3|170853.3|170996|170866|170983.3|170853.3|4
1727659500000|2024-09-30 01:25:00|170965.4|170835.4|170965.4|170835.4|170965.4|170835.4|170965.4|170835.4|1
1727659510000|2024-09-30 01:25:10|170965.2|170835.2|170974|170844|170974|170844|170965.2|170835.2|4
1727659520000|2024-09-30 01:25:20|170974.1|170844.1|170974|170844|170974.1|170844.1|170974|170844|2
1727659530000|2024-09-30 01:25:30|170972.8|170842.8|170972.9|170842.9|170972.9|170842.9|170972.8|170842.8|2
1727659540000|2024-09-30 01:25:40|170965.9|170835.9|170994.1|170864.1|170994.1|170864.1|170965.9|170835.9|4
1727659550000|2024-09-30 01:25:50|171000.9|170870.9|171000.9|170870.9|171000.9|170870.9|171000.9|170870.9|1
1727659560000|2024-09-30 01:26:00|171000.8|170870.8|171000.9|170870.9|171000.9|170870.9|171000.8|170870.8|2
1727659570000|2024-09-30 01:26:10|171002.8|170872.8|171002.8|170872.8|171002.8|170872.8|171002.8|170872.8|1
1727659580000|2024-09-30 01:26:20|170998.6|170868.6|170998.6|170868.6|170998.6|170868.6|170998.6|170868.6|1
1727659600000|2024-09-30 01:26:40|171002.6|170872.6|171000|170870|171002.7|170872.7|171000|170870|3
1727659620000|2024-09-30 01:27:00|170998|170868|170998|170868|170998|170868|170998|170868|1
1727659630000|2024-09-30 01:27:10|170989.1|170859.1|170989.1|170859.1|170989.1|170859.1|170989.1|170859.1|1
1727659650000|2024-09-30 01:27:30|170986.8|170856.8|170999|170869|170999|170869|170986.8|170856.8|6
1727659670000|2024-09-30 01:27:50|171001|170871|170999.6|170869.6|171001|170871|170999.4|170869.4|4
1727659680000|2024-09-30 01:28:00|170999.3|170869.3|170991.7|170861.7|171000.9|170870.9|170991.7|170861.7|4
1727659690000|2024-09-30 01:28:10|170993|170863|170993|170863|170993|170863|170993|170863|1
1727659710000|2024-09-30 01:28:30|170995.9|170865.9|170995.7|170865.7|170995.9|170865.9|170995.7|170865.7|2
1727659720000|2024-09-30 01:28:40|171000.8|170870.8|171000.8|170870.8|171000.8|170870.8|171000.8|170870.8|1
1727659730000|2024-09-30 01:28:50|170995.6|170865.6|170966.5|170836.5|170995.6|170865.6|170966.5|170836.5|5
1727659740000|2024-09-30 01:29:00|170966.6|170836.6|170966.6|170836.6|170966.8|170836.8|170966.6|170836.6|3
1727659750000|2024-09-30 01:29:10|170966.9|170836.9|170964.1|170834.1|170966.9|170836.9|170964.1|170834.1|3
1727659760000|2024-09-30 01:29:20|170965.3|170835.3|170964.6|170834.6|170966.8|170836.8|170964.1|170834.1|4
1727659770000|2024-09-30 01:29:30|170964.7|170834.7|170988.4|170858.4|170988.4|170858.4|170964.7|170834.7|6
1727659780000|2024-09-30 01:29:40|170988.5|170858.5|170988.5|170858.5|170988.8|170858.8|170988.5|170858.5|3
1727659790000|2024-09-30 01:29:50|170988.4|170858.4|170988.5|170858.5|170988.5|170858.5|170988.4|170858.4|4
1727659800000|2024-09-30 01:30:00|170989.1|170859.1|170949.4|170819.4|170989.1|170859.1|170949.4|170819.4|8
1727659810000|2024-09-30 01:30:10|170949.1|170819.1|170948.1|170818.1|170949.2|170819.2|170948.1|170818.1|3
1727659820000|2024-09-30 01:30:20|170945.7|170815.7|170927.6|170797.6|170953.7|170823.7|170905|170775|7
1727659830000|2024-09-30 01:30:30|170928.8|170798.8|170929.3|170799.3|170929.5|170799.5|170928.8|170798.8|6
1727659840000|2024-09-30 01:30:40|170929.4|170799.4|170929.3|170799.3|170929.4|170799.4|170929.3|170799.3|2
1727659850000|2024-09-30 01:30:50|170929.4|170799.4|170929.3|170799.3|170929.4|170799.4|170929.3|170799.3|2
1727659860000|2024-09-30 01:31:00|170926.1|170796.1|170964|170834|170968.2|170838.2|170926.1|170796.1|5
1727659870000|2024-09-30 01:31:10|170966.2|170836.2|171001.2|170871.2|171002.2|170872.2|170966.2|170836.2|7
1727659890000|2024-09-30 01:31:30|171002.9|170872.9|171002.8|170872.8|171002.9|170872.9|171002.8|170872.8|2
1727659900000|2024-09-30 01:31:40|170994.7|170864.7|170990.5|170860.5|170994.7|170864.7|170990.5|170860.5|2
1727659920000|2024-09-30 01:32:00|170974.1|170844.1|170952.6|170822.6|170974.1|170844.1|170930.2|170800.2|11
1727659930000|2024-09-30 01:32:10|170953|170823|170952|170822|170953|170823|170951.9|170821.9|5
1727659940000|2024-09-30 01:32:20|170951.3|170821.3|170952|170822|170952|170822|170951.3|170821.3|2
1727659950000|2024-09-30 01:32:30|170951.9|170821.9|170951.9|170821.9|170951.9|170821.9|170951.9|170821.9|1
1727659960000|2024-09-30 01:32:40|170946|170816|170905.9|170775.9|170946|170816|170905.9|170775.9|8
1727659970000|2024-09-30 01:32:50|170905.7|170775.7|170905.8|170775.8|170905.8|170775.8|170905.7|170775.7|2
1727659990000|2024-09-30 01:33:10|170899.6|170769.6|170894.1|170764.1|170899.6|170769.6|170894.1|170764.1|2
1727660000000|2024-09-30 01:33:20|170900.4|170770.4|170895.8|170765.8|170900.4|170770.4|170895.8|170765.8|4
1727660010000|2024-09-30 01:33:30|170892|170762|170891|170761|170892|170762|170889.4|170759.4|4
1727660020000|2024-09-30 01:33:40|170890.8|170760.8|170889.6|170759.6|170891|170761|170889.6|170759.6|4
1727660030000|2024-09-30 01:33:50|170885.3|170755.3|170885.3|170755.3|170885.3|170755.3|170885.3|170755.3|1
1727660060000|2024-09-30 01:34:20|170887.5|170757.5|170887.5|170757.5|170887.5|170757.5|170886.9|170756.9|3
1727660070000|2024-09-30 01:34:30|170887.6|170757.6|170889.7|170759.7|170889.7|170759.7|170887.6|170757.6|3
1727660080000|2024-09-30 01:34:40|170891.2|170761.2|170891.2|170761.2|170891.2|170761.2|170891.2|170761.2|1
1727660090000|2024-09-30 01:34:50|170890.2|170760.2|170871.6|170741.6|170890.2|170760.2|170871.6|170741.6|2
1727660110000|2024-09-30 01:35:10|170877.3|170747.3|170877.3|170747.3|170877.4|170747.4|170877.3|170747.3|3
1727660120000|2024-09-30 01:35:20|170879.4|170749.4|170877.3|170747.3|170879.4|170749.4|170877.3|170747.3|3
1727660130000|2024-09-30 01:35:30|170877.4|170747.4|170879.5|170749.5|170879.5|170749.5|170877.4|170747.4|3
1727660140000|2024-09-30 01:35:40|170883.3|170753.3|170898.5|170768.5|170898.5|170768.5|170882.2|170752.2|5
1727660150000|2024-09-30 01:35:50|170898.7|170768.7|170898.7|170768.7|170898.7|170768.7|170898.7|170768.7|1
1727660160000|2024-09-30 01:36:00|170898.6|170768.6|170898.6|170768.6|170898.6|170768.6|170898.6|170768.6|1
1727660170000|2024-09-30 01:36:10|170874|170744|170880.4|170750.4|170880.4|170750.4|170874|170744|3
1727660200000|2024-09-30 01:36:40|170875.5|170745.5|170882.1|170752.1|170882.2|170752.2|170875.3|170745.3|5
1727660210000|2024-09-30 01:36:50|170882.2|170752.2|170880|170750|170882.2|170752.2|170880|170750|3
1727660220000|2024-09-30 01:37:00|170880.1|170750.1|170885|170755|170885|170755|170880.1|170750.1|4
1727660230000|2024-09-30 01:37:10|170879.2|170749.2|170879.2|170749.2|170879.2|170749.2|170879.2|170749.2|1
1727660240000|2024-09-30 01:37:20|170879.3|170749.3|170879.3|170749.3|170879.3|170749.3|170879.3|170749.3|1
1727660250000|2024-09-30 01:37:30|170875.7|170745.7|170882.4|170752.4|170882.4|170752.4|170875.7|170745.7|2
1727660260000|2024-09-30 01:37:40|170882.5|170752.5|170882.4|170752.4|170882.6|170752.6|170882.4|170752.4|3
1727660270000|2024-09-30 01:37:50|170882.5|170752.5|170885.6|170755.6|170885.6|170755.6|170882.5|170752.5|2
1727660280000|2024-09-30 01:38:00|170888|170758|170883.2|170753.2|170889|170759|170883.2|170753.2|3
1727660310000|2024-09-30 01:38:30|170889.1|170759.1|170889|170759|170889.1|170759.1|170889|170759|4
1727660320000|2024-09-30 01:38:40|170890.9|170760.9|170894.4|170764.4|170894.5|170764.5|170890.9|170760.9|5
1727660330000|2024-09-30 01:38:50|170894|170764|170894.4|170764.4|170894.4|170764.4|170894|170764|2
1727660340000|2024-09-30 01:39:00|170894.5|170764.5|170896.8|170766.8|170896.8|170766.8|170894.4|170764.4|3
1727660350000|2024-09-30 01:39:10|170886.5|170756.5|170886.5|170756.5|170886.5|170756.5|170886.5|170756.5|1
1727660360000|2024-09-30 01:39:20|170872.5|170742.5|170894.4|170764.4|170896.8|170766.8|170872.5|170742.5|3
1727660370000|2024-09-30 01:39:30|170895.1|170765.1|170895.1|170765.1|170895.1|170765.1|170895.1|170765.1|1
1727660380000|2024-09-30 01:39:40|170895|170765|170897.5|170767.5|170897.5|170767.5|170895|170765|4
1727660390000|2024-09-30 01:39:50|170897.3|170767.3|170891.5|170761.5|170897.4|170767.4|170891.5|170761.5|3
1727660400000|2024-09-30 01:40:00|170891.6|170761.6|170891.6|170761.6|170891.6|170761.6|170891.6|170761.6|1
1727660410000|2024-09-30 01:40:10|170877.2|170747.2|170877.2|170747.2|170877.2|170747.2|170877.2|170747.2|1
1727660420000|2024-09-30 01:40:20|170889.8|170759.8|170899|170769|170899|170769|170889.8|170759.8|3
1727660430000|2024-09-30 01:40:30|170898.2|170768.2|170893.1|170763.1|170898.2|170768.2|170892.2|170762.2|4
1727660440000|2024-09-30 01:40:40|170893.3|170763.3|170893.2|170763.2|170893.3|170763.3|170893.2|170763.2|2
1727660450000|2024-09-30 01:40:50|170893.1|170763.1|170888.7|170758.7|170893.2|170763.2|170888.7|170758.7|3
1727660460000|2024-09-30 01:41:00|170874.8|170744.8|170874.8|170744.8|170874.8|170744.8|170874.8|170744.8|1
1727660470000|2024-09-30 01:41:10|170885.4|170755.4|170885.4|170755.4|170885.5|170755.5|170885.4|170755.4|3
1727660480000|2024-09-30 01:41:20|170885.6|170755.6|170908.9|170778.9|170908.9|170778.9|170885.4|170755.4|4
1727660490000|2024-09-30 01:41:30|170909|170779|170908.9|170778.9|170909|170779|170908.7|170778.7|3
1727660500000|2024-09-30 01:41:40|170908.4|170778.4|170908.9|170778.9|170908.9|170778.9|170908.4|170778.4|2
1727660510000|2024-09-30 01:41:50|170905.4|170775.4|170905.4|170775.4|170905.4|170775.4|170905.4|170775.4|1
1727660520000|2024-09-30 01:42:00|170883.7|170753.7|170883.7|170753.7|170883.7|170753.7|170883.7|170753.7|1
1727660530000|2024-09-30 01:42:10|170936.4|170727.4|170937.1|170726.6|170937.1|170727.4|170936.4|170726.6|4
1727660540000|2024-09-30 01:42:20|170936.8|170726.9|170944.4|170743.5|170944.4|170779|170909|170726.9|4
1727660550000|2024-09-30 01:42:30|170944.5|170743.4|170944.5|170743.3|170944.5|170743.4|170944.5|170743.3|3
1727660560000|2024-09-30 01:42:40|170944.6|170743.2|170933.3|170803.3|170944.6|170803.3|170905.4|170743.2|5
1727660570000|2024-09-30 01:42:50|170934.2|170804.2|170934.2|170804.2|170934.2|170804.2|170934.2|170804.2|1
1727660580000|2024-09-30 01:43:00|170936.8|170806.8|170936.7|170806.7|170937|170807|170928.9|170798.9|4
1727660590000|2024-09-30 01:43:10|170936.6|170806.6|170917.3|170787.3|170936.6|170806.6|170917.3|170787.3|2
1727660600000|2024-09-30 01:43:20|170917.4|170787.4|170917.4|170787.4|170917.4|170787.4|170917.4|170787.4|1
1727660620000|2024-09-30 01:43:40|170931.5|170801.5|170936|170806|170936|170806|170931.4|170801.4|3
1727660630000|2024-09-30 01:43:50|170935.8|170805.8|170935.8|170805.8|170935.8|170805.8|170935.8|170805.8|1
1727660640000|2024-09-30 01:44:00|170935.9|170805.9|170935.8|170805.8|170936.2|170806.2|170935.8|170805.8|3
1727660650000|2024-09-30 01:44:10|170929|170799|170929.3|170799.3|170932.1|170802.1|170929|170799|3
1727660670000|2024-09-30 01:44:30|170935.9|170805.9|170994.2|170864.2|171009|170879|170935.9|170805.9|7
1727660680000|2024-09-30 01:44:40|170997.8|170867.8|171050.9|170920.9|171064.3|170934.3|170997.8|170867.8|10
1727660690000|2024-09-30 01:44:50|171055.3|170925.3|171069.7|170939.7|171069.7|170939.7|171050.9|170920.9|9
1727660700000|2024-09-30 01:45:00|171074.1|170944.1|171149.5|171019.5|171149.5|171019.5|171073.3|170943.3|23
1727660710000|2024-09-30 01:45:10|171137.6|171007.6|171132.9|171002.9|171141.9|171011.9|171130.8|171000.8|21
1727660720000|2024-09-30 01:45:20|171136.5|171006.5|171131.1|171001.1|171136.5|171006.5|171131|171001|9
1727660730000|2024-09-30 01:45:30|171131|171001|171075.4|170945.4|171131|171001|171068.6|170938.6|18
1727660740000|2024-09-30 01:45:40|171075.3|170945.3|171080.7|170950.7|171081.2|170951.2|171072.1|170942.1|11
1727660750000|2024-09-30 01:45:50|171082.1|170952.1|171081|170951|171082.1|170952.1|171080.7|170950.7|5
1727660760000|2024-09-30 01:46:00|171082.7|170952.7|171085.7|170955.7|171087.5|170957.5|171082.5|170952.5|6
1727660770000|2024-09-30 01:46:10|171085.6|170955.6|171087.4|170957.4|171087.4|170957.4|171085.6|170955.6|5
1727660780000|2024-09-30 01:46:20|171087.9|170957.9|171081.1|170951.1|171087.9|170957.9|171081.1|170951.1|3
1727660810000|2024-09-30 01:46:50|171076.6|170946.6|171087.3|170957.3|171087.3|170957.3|171076.6|170946.6|4
1727660820000|2024-09-30 01:47:00|171087|170957|171070.9|170940.9|171087|170957|171065.2|170935.2|10
1727660830000|2024-09-30 01:47:10|171072.6|170942.6|171073|170943|171073.1|170943.1|171071.7|170941.7|4
1727660840000|2024-09-30 01:47:20|171077|170947|171077|170947|171077|170947|171077|170947|1
1727660850000|2024-09-30 01:47:30|171079.1|170949.1|171079.1|170949.1|171079.1|170949.1|171079.1|170949.1|1
1727660860000|2024-09-30 01:47:40|171074.1|170944.1|171066.7|170936.7|171074.1|170944.1|171066.1|170936.1|4
1727660870000|2024-09-30 01:47:50|171066.3|170936.3|171066.4|170936.4|171066.6|170936.6|171066.3|170936.3|3
1727660880000|2024-09-30 01:48:00|171065.8|170935.8|171065.1|170935.1|171065.8|170935.8|171065.1|170935.1|3
1727660890000|2024-09-30 01:48:10|171066.9|170936.9|171074.3|170944.3|171074.3|170944.3|171066.9|170936.9|2
1727660910000|2024-09-30 01:48:30|171079.2|170949.2|171079.2|170949.2|171079.2|170949.2|171079.2|170949.2|1
1727660920000|2024-09-30 01:48:40|171075.6|170945.6|171079.2|170949.2|171079.2|170949.2|171075.6|170945.6|2
1727660930000|2024-09-30 01:48:50|171074.4|170944.4|171082|170952|171082|170952|171074.1|170944.1|3
1727660940000|2024-09-30 01:49:00|171079.7|170949.7|171079.7|170949.7|171079.7|170949.7|171079.7|170949.7|1
1727660960000|2024-09-30 01:49:20|171087.4|170957.4|171123|170993|171123.3|170993.3|171087.4|170957.4|5
1727660970000|2024-09-30 01:49:30|171124.5|170994.5|171137.8|171007.8|171137.8|171007.8|171124.5|170994.5|5
1727660980000|2024-09-30 01:49:40|171138.8|171008.8|171124.4|170994.4|171138.8|171008.8|171124.4|170994.4|2
1727660990000|2024-09-30 01:49:50|171120.3|170990.3|171123.1|170993.1|171123.1|170993.1|171120.3|170990.3|3
1727661000000|2024-09-30 01:50:00|171126.8|170996.8|171125.9|170995.9|171128.3|170998.3|171124.6|170994.6|6
1727661010000|2024-09-30 01:50:10|171126.1|170996.1|171125.8|170995.8|171128.7|170998.7|171125.8|170995.8|6
1727661020000|2024-09-30 01:50:20|171127.6|170997.6|171123.8|170993.8|171127.6|170997.6|171123.8|170993.8|6
1727661030000|2024-09-30 01:50:30|171125.5|170995.5|171122.7|170992.7|171125.5|170995.5|171122.7|170992.7|2
1727661040000|2024-09-30 01:50:40|171124.8|170994.8|171124.8|170994.8|171124.8|170994.8|171124.8|170994.8|1
1727661050000|2024-09-30 01:50:50|171124.7|170994.7|171126.9|170996.9|171126.9|170996.9|171124.5|170994.5|4
1727661060000|2024-09-30 01:51:00|171124.5|170994.5|171124.5|170994.5|171124.5|170994.5|171124.5|170994.5|1
1727661070000|2024-09-30 01:51:10|171125.4|170995.4|171154.9|171024.9|171154.9|171024.9|171125.4|170995.4|10
1727661080000|2024-09-30 01:51:20|171153.4|171023.4|171153.4|171023.4|171153.4|171023.4|171153.4|171023.4|1
1727661090000|2024-09-30 01:51:30|171152.2|171022.2|171146.8|171016.8|171152.2|171022.2|171146.8|171016.8|3
1727661110000|2024-09-30 01:51:50|171145.5|171015.5|171124.2|170994.2|171145.5|171015.5|171124.2|170994.2|4
1727661140000|2024-09-30 01:52:20|171122.2|170992.2|171122.2|170992.2|171122.2|170992.2|171122.2|170992.2|1
1727661160000|2024-09-30 01:52:40|171119.5|170989.5|171119.6|170989.6|171119.6|170989.6|171119.5|170989.5|2
1727661170000|2024-09-30 01:52:50|171123.4|170993.4|171125.3|170995.3|171125.3|170995.3|171123.4|170993.4|3
1727661180000|2024-09-30 01:53:00|171126.9|170996.9|171156.2|171026.2|171156.2|171026.2|171126.9|170996.9|6
1727661190000|2024-09-30 01:53:10|171159.2|171029.2|171163.8|171033.8|171163.8|171033.8|171157.8|171027.8|4
1727661200000|2024-09-30 01:53:20|171165.6|171035.6|171172.5|171042.5|171172.5|171042.5|171165.6|171035.6|6
1727661210000|2024-09-30 01:53:30|171171.4|171041.4|171171.4|171041.4|171171.4|171041.4|171171.4|171041.4|1
1727661220000|2024-09-30 01:53:40|171169.8|171039.8|171175.8|171045.8|171175.8|171045.8|171169.8|171039.8|4
1727661230000|2024-09-30 01:53:50|171174.1|171044.1|171177.2|171047.2|171177.2|171047.2|171166.7|171036.7|4
1727661240000|2024-09-30 01:54:00|171174.6|171044.6|171163.3|171033.3|171176.5|171046.5|171163.3|171033.3|11
1727661250000|2024-09-30 01:54:10|171166.9|171036.9|171159.6|171029.6|171168|171038|171159.6|171029.6|9
1727661260000|2024-09-30 01:54:20|171163.2|171033.2|171163.6|171033.6|171163.6|171033.6|171159.6|171029.6|3
1727661270000|2024-09-30 01:54:30|171159.6|171029.6|171158.5|171028.5|171164.6|171034.6|171158.5|171028.5|4
1727661290000|2024-09-30 01:54:50|171160|171030|171160|171030|171160|171030|171160|171030|1
1727661300000|2024-09-30 01:55:00|171171.1|171041.1|171167.4|171037.4|171172.3|171042.3|171167.4|171037.4|3
1727661310000|2024-09-30 01:55:10|171168.6|171038.6|171177.4|171047.4|171177.4|171047.4|171168.6|171038.6|4
1727661320000|2024-09-30 01:55:20|171163.2|171033.2|171170.9|171040.9|171170.9|171040.9|171159.3|171029.3|14
1727661330000|2024-09-30 01:55:30|171166|171036|171159.3|171029.3|171167.8|171037.8|171158.9|171028.9|12
1727661340000|2024-09-30 01:55:40|171159.7|171029.7|171158.6|171028.6|171168.9|171038.9|171158.6|171028.6|7
1727661350000|2024-09-30 01:55:50|171160|171030|171159.6|171029.6|171172.9|171042.9|171158.3|171028.3|16
1727661360000|2024-09-30 01:56:00|171161.1|171031.1|171149|171019|171173.5|171043.5|171149|171019|5
1727661370000|2024-09-30 01:56:10|171151.4|171021.4|171149.5|171019.5|171153.9|171023.9|171149.5|171019.5|4
1727661380000|2024-09-30 01:56:20|171148.8|171018.8|171154.6|171024.6|171154.6|171024.6|171148.5|171018.5|12
1727661390000|2024-09-30 01:56:30|171149.7|171019.7|171150.6|171020.6|171153.1|171023.1|171144|171014|13
1727661400000|2024-09-30 01:56:40|171146.8|171016.8|171147.5|171017.5|171151.2|171021.2|171142.9|171012.9|11
1727661410000|2024-09-30 01:56:50|171146|171016|171147.3|171017.3|171148.2|171018.2|171143.3|171013.3|9
1727661420000|2024-09-30 01:57:00|171149.4|171019.4|171157.2|171027.2|171157.2|171027.2|171146.1|171016.1|9
1727661430000|2024-09-30 01:57:10|171146.5|171016.5|171152.3|171022.3|171159.1|171029.1|171146.5|171016.5|7
1727661440000|2024-09-30 01:57:20|171158.3|171028.3|171159.5|171029.5|171159.7|171029.7|171147|171017|8
1727661450000|2024-09-30 01:57:30|171148.9|171018.9|171148.4|171018.4|171148.9|171018.9|171147.5|171017.5|3
1727661460000|2024-09-30 01:57:40|171155.8|171025.8|171247.7|171117.7|171247.7|171117.7|171153.2|171023.2|12
1727661470000|2024-09-30 01:57:50|171244.8|171114.8|171248|171118|171248|171118|171244.8|171114.8|2
1727661480000|2024-09-30 01:58:00|171246.4|171116.4|171246.7|171116.7|171246.7|171116.7|171246.4|171116.4|2
1727661490000|2024-09-30 01:58:10|171247.6|171117.6|171247.6|171117.6|171247.6|171117.6|171247.6|171117.6|1
1727661500000|2024-09-30 01:58:20|171246.2|171116.2|171247.9|171117.9|171247.9|171117.9|171246.2|171116.2|2
1727661510000|2024-09-30 01:58:30|171251.6|171121.6|171251.1|171121.1|171251.6|171121.6|171248.9|171118.9|3
1727661520000|2024-09-30 01:58:40|171245.3|171115.3|171244.2|171114.2|171245.3|171115.3|171244.2|171114.2|2
1727661530000|2024-09-30 01:58:50|171245.3|171115.3|171245.3|171115.3|171245.3|171115.3|171245.3|171115.3|1
1727661550000|2024-09-30 01:59:10|171244.3|171114.3|171245|171115|171247|171117|171239.6|171109.6|5
1727661560000|2024-09-30 01:59:20|171242|171112|171242|171112|171242|171112|171242|171112|1
1727661570000|2024-09-30 01:59:30|171236.8|171106.8|171204.1|171074.1|171236.8|171106.8|171204.1|171074.1|4
1727661580000|2024-09-30 01:59:40|171204|171074|171208.8|171078.8|171208.8|171078.8|171204|171074|3
1727661600000|2024-09-30 02:00:00|171208.7|171078.7|171208.7|171078.7|171208.7|171078.7|171208.7|171078.7|1
1727661610000|2024-09-30 02:00:10|171213.3|171083.3|171213.1|171083.1|171213.3|171083.3|171195.9|171065.9|8
1727661620000|2024-09-30 02:00:20|171213.2|171083.2|171213.2|171083.2|171213.2|171083.2|171213.2|171083.2|1
1727661640000|2024-09-30 02:00:40|171213.1|171083.1|171209.5|171079.5|171213.1|171083.1|171209.5|171079.5|2
1727661650000|2024-09-30 02:00:50|171209.4|171079.4|171209.4|171079.4|171209.4|171079.4|171209.4|171079.4|1
1727661670000|2024-09-30 02:01:10|171218.7|171088.7|171218.7|171088.7|171218.7|171088.7|171218.7|171088.7|1
1727661690000|2024-09-30 02:01:30|171218.6|171088.6|171212.2|171082.2|171218.6|171088.6|171212.2|171082.2|3
1727661720000|2024-09-30 02:02:00|171208.8|171078.8|171210.8|171080.8|171210.8|171080.8|171208.7|171078.7|3
1727661730000|2024-09-30 02:02:10|171215.8|171085.8|171215.8|171085.8|171215.8|171085.8|171215.8|171085.8|1
1727661740000|2024-09-30 02:02:20|171215.7|171085.7|171317|171187|171317|171187|171215.7|171085.7|6
1727661750000|2024-09-30 02:02:30|171312|171182|171299.5|171169.5|171312|171182|171295.9|171165.9|6
1727661760000|2024-09-30 02:02:40|171294|171164|171288.3|171158.3|171294|171164|171288.3|171158.3|4
1727661780000|2024-09-30 02:03:00|171284.5|171154.5|171278.8|171148.8|171284.5|171154.5|171278.8|171148.8|3
1727661790000|2024-09-30 02:03:10|171279.7|171149.7|171280.8|171150.8|171280.8|171150.8|171279.7|171149.7|2
1727661800000|2024-09-30 02:03:20|171280.7|171150.7|171280.7|171150.7|171280.7|171150.7|171280.7|171150.7|1
1727661810000|2024-09-30 02:03:30|171279.9|171149.9|171277.4|171147.4|171279.9|171149.9|171277.4|171147.4|2
1727661820000|2024-09-30 02:03:40|171280.3|171150.3|171267.2|171137.2|171280.9|171150.9|171267.2|171137.2|5
1727661830000|2024-09-30 02:03:50|171275|171145|171281.3|171151.3|171283.2|171153.2|171267.4|171137.4|19
1727661840000|2024-09-30 02:04:00|171284.8|171154.8|171284.8|171154.8|171284.8|171154.8|171281.3|171151.3|3
1727661860000|2024-09-30 02:04:20|171277.2|171147.2|171278.3|171148.3|171278.3|171148.3|171277.2|171147.2|2
1727661870000|2024-09-30 02:04:30|171276.2|171146.2|171275.2|171145.2|171276.2|171146.2|171270.9|171140.9|6
1727661880000|2024-09-30 02:04:40|171277.9|171147.9|171287.1|171157.1|171287.1|171157.1|171277.9|171147.9|4
1727661910000|2024-09-30 02:05:10|171288.4|171158.4|171288.4|171158.4|171288.4|171158.4|171288.4|171158.4|1
1727661930000|2024-09-30 02:05:30|171288.5|171158.5|171288.3|171158.3|171288.5|171158.5|171288.3|171158.3|2
1727661970000|2024-09-30 02:06:10|171288.4|171158.4|171288.4|171158.4|171288.4|171158.4|171288.4|171158.4|1
1727661980000|2024-09-30 02:06:20|171293.8|171163.8|171288.4|171158.4|171293.8|171163.8|171288.4|171158.4|2
1727661990000|2024-09-30 02:06:30|171287.5|171157.5|171287.5|171157.5|171287.5|171157.5|171287.5|171157.5|1
1727662010000|2024-09-30 02:06:50|171287.4|171157.4|171287.4|171157.4|171287.4|171157.4|171287.4|171157.4|1
1727662020000|2024-09-30 02:07:00|171293.8|171163.8|171293.8|171163.8|171293.8|171163.8|171293.8|171163.8|1
1727662030000|2024-09-30 02:07:10|171286|171156|171269.4|171139.4|171286|171156|171269.4|171139.4|3
1727662050000|2024-09-30 02:07:30|171266.3|171136.3|171269.4|171139.4|171269.4|171139.4|171266.3|171136.3|2
1727662060000|2024-09-30 02:07:40|171274.2|171144.2|171274.2|171144.2|171274.2|171144.2|171274.2|171144.2|1
1727662090000|2024-09-30 02:08:10|171277.3|171147.3|171269.4|171139.4|171277.3|171147.3|171269.4|171139.4|2
1727662100000|2024-09-30 02:08:20|171269.1|171139.1|171269.1|171139.1|171269.1|171139.1|171269.1|171139.1|1
1727662120000|2024-09-30 02:08:40|171274.2|171144.2|171274.2|171144.2|171274.2|171144.2|171274.2|171144.2|1
1727662130000|2024-09-30 02:08:50|171270.4|171140.4|171212.2|171082.2|171270.4|171140.4|171208.5|171078.5|5
1727662150000|2024-09-30 02:09:10|171212.1|171082.1|171212.1|171082.1|171212.1|171082.1|171212.1|171082.1|1
1727662160000|2024-09-30 02:09:20|171218.8|171088.8|171218.8|171088.8|171218.8|171088.8|171218.8|171088.8|1
1727662180000|2024-09-30 02:09:40|171215.2|171085.2|171215.2|171085.2|171215.2|171085.2|171215.2|171085.2|1
1727662190000|2024-09-30 02:09:50|171212.1|171082.1|171212.1|171082.1|171212.1|171082.1|171212.1|171082.1|1
1727662200000|2024-09-30 02:10:00|171213.2|171083.2|171218.6|171088.6|171218.6|171088.6|171213.2|171083.2|2
1727662210000|2024-09-30 02:10:10|171213.2|171083.2|171213.2|171083.2|171213.2|171083.2|171213.2|171083.2|1
1727662220000|2024-09-30 02:10:20|171214.9|171084.9|171221|171091|171224.8|171094.8|171214.9|171084.9|3
1727662230000|2024-09-30 02:10:30|171221.4|171091.4|171249.1|171119.1|171253.8|171123.8|171221.4|171091.4|6
1727662240000|2024-09-30 02:10:40|171252.8|171122.8|171252.6|171122.6|171254.5|171124.5|171249.3|171119.3|16
1727662250000|2024-09-30 02:10:50|171253.1|171123.1|171284.5|171154.5|171284.5|171154.5|171252.6|171122.6|6
1727662280000|2024-09-30 02:11:20|171284.4|171154.4|171288.9|171158.9|171288.9|171158.9|171284.4|171154.4|2
1727662310000|2024-09-30 02:11:50|171282.6|171152.6|171282.5|171152.5|171282.6|171152.6|171282.5|171152.5|2
1727662340000|2024-09-30 02:12:20|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|1
1727662350000|2024-09-30 02:12:30|171288.8|171158.8|171288.8|171158.8|171288.8|171158.8|171288.8|171158.8|1
1727662360000|2024-09-30 02:12:40|171282.6|171152.6|171282.6|171152.6|171282.6|171152.6|171282.6|171152.6|1
1727662370000|2024-09-30 02:12:50|171282.4|171152.4|171282.4|171152.4|171282.4|171152.4|171282.4|171152.4|1
1727662390000|2024-09-30 02:13:10|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|1
1727662410000|2024-09-30 02:13:30|171288.8|171158.8|171288.7|171158.7|171288.8|171158.8|171288.7|171158.7|2
1727662420000|2024-09-30 02:13:40|171280.8|171150.8|171280.8|171150.8|171280.8|171150.8|171280.8|171150.8|1
1727662430000|2024-09-30 02:13:50|171281|171151|171281|171151|171281|171151|171281|171151|1
1727662450000|2024-09-30 02:14:10|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|1
1727662460000|2024-09-30 02:14:20|171288.7|171158.7|171288.7|171158.7|171288.7|171158.7|171288.7|171158.7|1
1727662470000|2024-09-30 02:14:30|171277.9|171147.9|171277.9|171147.9|171277.9|171147.9|171277.9|171147.9|1
1727662490000|2024-09-30 02:14:50|171278.7|171148.7|171278.7|171148.7|171278.7|171148.7|171278.7|171148.7|1
1727662510000|2024-09-30 02:15:10|171286.4|171156.4|171286.4|171156.4|171286.4|171156.4|171286.4|171156.4|1
1727662520000|2024-09-30 02:15:20|171288.6|171158.6|171288.6|171158.6|171288.6|171158.6|171288.6|171158.6|1
1727662530000|2024-09-30 02:15:30|171281.1|171151.1|171281.1|171151.1|171281.1|171151.1|171281.1|171151.1|1
1727662560000|2024-09-30 02:16:00|171288.6|171158.6|171288.6|171158.6|171288.6|171158.6|171288.6|171158.6|1
1727662580000|2024-09-30 02:16:20|171279.4|171149.4|171279.4|171149.4|171279.4|171149.4|171279.4|171149.4|1
1727662610000|2024-09-30 02:16:50|171286.4|171156.4|171286.4|171156.4|171286.4|171156.4|171286.4|171156.4|1
1727662640000|2024-09-30 02:17:20|171281.2|171151.2|171281|171151|171281.2|171151.2|171281|171151|2
1727662650000|2024-09-30 02:17:30|171277.5|171147.5|171281|171151|171281|171151|171277.5|171147.5|2
1727662660000|2024-09-30 02:17:40|171267.2|171137.2|171267.2|171137.2|171267.2|171137.2|171267.2|171137.2|1
1727662670000|2024-09-30 02:17:50|171261.1|171131.1|171268|171138|171268|171138|171261.1|171131.1|2
1727662690000|2024-09-30 02:18:10|171268.1|171138.1|171268.1|171138.1|171268.1|171138.1|171268.1|171138.1|1
1727662700000|2024-09-30 02:18:20|171264.7|171134.7|171268.8|171138.8|171268.8|171138.8|171249.9|171119.9|15
1727662710000|2024-09-30 02:18:30|171271.9|171141.9|171268.6|171138.6|171271.9|171141.9|171268.6|171138.6|2
1727662720000|2024-09-30 02:18:40|171279.6|171149.6|171279.6|171149.6|171279.6|171149.6|171279.6|171149.6|1
1727662730000|2024-09-30 02:18:50|171279.5|171149.5|171279.5|171149.5|171279.5|171149.5|171279.5|171149.5|1
1727662740000|2024-09-30 02:19:00|171279.1|171149.1|171285.9|171155.9|171285.9|171155.9|171279.1|171149.1|2
1727662760000|2024-09-30 02:19:20|171278.8|171148.8|171279.3|171149.3|171279.3|171149.3|171278.8|171148.8|2
1727662790000|2024-09-30 02:19:50|171285.9|171155.9|171285.9|171155.9|171285.9|171155.9|171285.9|171155.9|1
1727662820000|2024-09-30 02:20:20|171278.3|171148.3|171278.9|171148.9|171278.9|171148.9|171278.3|171148.3|2
1727662850000|2024-09-30 02:20:50|171284.4|171154.4|171284.4|171154.4|171284.4|171154.4|171284.4|171154.4|1
1727662860000|2024-09-30 02:21:00|171285.8|171155.8|171285.8|171155.8|171285.8|171155.8|171285.8|171155.8|1
1727662870000|2024-09-30 02:21:10|171278.2|171148.2|171278.2|171148.2|171278.2|171148.2|171278.2|171148.2|1
1727662900000|2024-09-30 02:21:40|171285.8|171155.8|171285.8|171155.8|171285.8|171155.8|171285.8|171155.8|1
1727662930000|2024-09-30 02:22:10|171278.1|171148.1|171278.1|171148.1|171278.1|171148.1|171278.1|171148.1|1
1727662940000|2024-09-30 02:22:20|171278|171148|171278.8|171148.8|171278.8|171148.8|171278|171148|2
1727662960000|2024-09-30 02:22:40|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|1
1727662980000|2024-09-30 02:23:00|171285.7|171155.7|171278.2|171148.2|171285.7|171155.7|171278.2|171148.2|2
1727663000000|2024-09-30 02:23:20|171278.9|171148.9|171278.9|171148.9|171278.9|171148.9|171278.9|171148.9|1
1727663010000|2024-09-30 02:23:30|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|1
1727663020000|2024-09-30 02:23:40|171278.8|171148.8|171275|171145|171278.8|171148.8|171275|171145|2
1727663030000|2024-09-30 02:23:50|171271.7|171141.7|171278.7|171148.7|171278.7|171148.7|171271.7|171141.7|2
1727663060000|2024-09-30 02:24:20|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|1
1727663080000|2024-09-30 02:24:40|171279.4|171149.4|171279.4|171149.4|171279.4|171149.4|171279.4|171149.4|1
1727663090000|2024-09-30 02:24:50|171278.9|171148.9|171278.9|171148.9|171278.9|171148.9|171278.9|171148.9|1
1727663110000|2024-09-30 02:25:10|171285.7|171155.7|171285.7|171155.7|171285.7|171155.7|171285.7|171155.7|1
1727663120000|2024-09-30 02:25:20|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|1
1727663140000|2024-09-30 02:25:40|171279.5|171149.5|171279.5|171149.5|171279.5|171149.5|171279.5|171149.5|1
1727663160000|2024-09-30 02:26:00|171279|171149|171279|171149|171279|171149|171279|171149|1
1727663170000|2024-09-30 02:26:10|171285.7|171155.7|171285.7|171155.7|171285.7|171155.7|171285.7|171155.7|1
1727663180000|2024-09-30 02:26:20|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|171284.3|171154.3|1
1727663190000|2024-09-30 02:26:30|171279.2|171149.2|171279.2|171149.2|171279.2|171149.2|171279.2|171149.2|1
1727663210000|2024-09-30 02:26:50|171280.2|171150.2|171280.2|171150.2|171280.2|171150.2|171280.2|171150.2|1
1727663220000|2024-09-30 02:27:00|171279.9|171149.9|171279.9|171149.9|171279.9|171149.9|171279.9|171149.9|1
1727663230000|2024-09-30 02:27:10|171288.1|171158.1|171288.1|171158.1|171288.1|171158.1|171288.1|171158.1|1
1727663240000|2024-09-30 02:27:20|171285.9|171155.9|171285.9|171155.9|171285.9|171155.9|171285.9|171155.9|1
1727663250000|2024-09-30 02:27:30|171280.8|171150.8|171280.8|171150.8|171280.8|171150.8|171280.8|171150.8|1
1727663270000|2024-09-30 02:27:50|171280.6|171150.6|171280.6|171150.6|171280.6|171150.6|171280.6|171150.6|1
1727663280000|2024-09-30 02:28:00|171288.1|171158.1|171262.4|171132.4|171288.1|171158.1|171258.7|171128.7|5
1727663290000|2024-09-30 02:28:10|171274.4|171144.4|171276.7|171146.7|171276.7|171146.7|171271.6|171141.6|4
1727663330000|2024-09-30 02:28:50|171279.6|171149.6|171271.8|171141.8|171279.6|171149.6|171271.8|171141.8|6
1727663340000|2024-09-30 02:29:00|171273.5|171143.5|171273.2|171143.2|171278.5|171148.5|171271|171141|8
1727663350000|2024-09-30 02:29:10|171280.3|171150.3|171284.4|171154.4|171284.4|171154.4|171280.3|171150.3|4
1727663360000|2024-09-30 02:29:20|171280.5|171150.5|171284.3|171154.3|171284.3|171154.3|171280.5|171150.5|2
1727663370000|2024-09-30 02:29:30|171281.3|171151.3|171280.7|171150.7|171284.9|171154.9|171273.6|171143.6|14
1727663380000|2024-09-30 02:29:40|171277.4|171147.4|171280.1|171150.1|171280.7|171150.7|171273.6|171143.6|5
1727663390000|2024-09-30 02:29:50|171276.8|171146.8|171284.6|171154.6|171284.6|171154.6|171273|171143|10
1727663400000|2024-09-30 02:30:00|171281.3|171151.3|171281.4|171151.4|171281.4|171151.4|171281.3|171151.3|2
1727663430000|2024-09-30 02:30:30|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|171286.5|171156.5|1
1727663440000|2024-09-30 02:30:40|171289|171159|171280.6|171150.6|171289|171159|171265.4|171135.4|5
1727663450000|2024-09-30 02:30:50|171275.8|171145.8|171280|171150|171280|171150|171269.2|171139.2|5
1727663480000|2024-09-30 02:31:20|171285.5|171155.5|171287.8|171157.8|171290.9|171160.9|171285.5|171155.5|3
1727663500000|2024-09-30 02:31:40|171289.3|171159.3|171284.8|171154.8|171289.3|171159.3|171284.8|171154.8|2
1727663520000|2024-09-30 02:32:00|171284.2|171154.2|171284.2|171154.2|171284.2|171154.2|171284.2|171154.2|1
1727663530000|2024-09-30 02:32:10|171290.9|171160.9|171290.9|171160.9|171290.9|171160.9|171290.9|171160.9|1
1727663560000|2024-09-30 02:32:40|171295.6|171165.6|171285.3|171155.3|171295.6|171165.6|171285.3|171155.3|2
1727663580000|2024-09-30 02:33:00|171284.6|171154.6|171284.6|171154.6|171284.6|171154.6|171284.6|171154.6|1
1727663590000|2024-09-30 02:33:10|171290.9|171160.9|171286.1|171156.1|171290.9|171160.9|171286.1|171156.1|2
1727663600000|2024-09-30 02:33:20|171290.9|171160.9|171290.9|171160.9|171290.9|171160.9|171290.9|171160.9|1
1727663610000|2024-09-30 02:33:30|171286.1|171156.1|171280.7|171150.7|171286.1|171156.1|171280.7|171150.7|2
1727663620000|2024-09-30 02:33:40|171285|171155|171285|171155|171285|171155|171285|171155|1
1727663640000|2024-09-30 02:34:00|171290.9|171160.9|171290.9|171160.9|171290.9|171160.9|171290.9|171160.9|1
1727663660000|2024-09-30 02:34:20|171291.1|171161.1|171291.1|171161.1|171291.1|171161.1|171291.1|171161.1|1
1727663670000|2024-09-30 02:34:30|171292.4|171162.4|171286.7|171156.7|171292.4|171162.4|171286.7|171156.7|2
1727663700000|2024-09-30 02:35:00|171295.6|171165.6|171292.4|171162.4|171295.6|171165.6|171292.4|171162.4|2
1727663720000|2024-09-30 02:35:20|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|1
1727663740000|2024-09-30 02:35:40|171285.3|171155.3|171285.3|171155.3|171285.3|171155.3|171285.3|171155.3|1
1727663750000|2024-09-30 02:35:50|171295.6|171165.6|171295.6|171165.6|171295.6|171165.6|171295.6|171165.6|1
1727663770000|2024-09-30 02:36:10|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|1
1727663780000|2024-09-30 02:36:20|171285|171155|171285|171155|171285|171155|171285|171155|1
1727663800000|2024-09-30 02:36:40|171284.7|171154.7|171284.7|171154.7|171284.7|171154.7|171284.7|171154.7|1
1727663810000|2024-09-30 02:36:50|171295.6|171165.6|171295.6|171165.6|171295.6|171165.6|171295.6|171165.6|1
1727663820000|2024-09-30 02:37:00|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|1
1727663830000|2024-09-30 02:37:10|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|1
1727663860000|2024-09-30 02:37:40|171285.3|171155.3|171285.3|171155.3|171285.3|171155.3|171285.3|171155.3|1
1727663870000|2024-09-30 02:37:50|171295.6|171165.6|171295.6|171165.6|171295.6|171165.6|171295.6|171165.6|1
1727663880000|2024-09-30 02:38:00|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|1
1727663890000|2024-09-30 02:38:10|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|1
1727663920000|2024-09-30 02:38:40|171285.3|171155.3|171295.5|171165.5|171295.5|171165.5|171285.3|171155.3|2
1727663940000|2024-09-30 02:39:00|171285.3|171155.3|171281.1|171151.1|171285.3|171155.3|171281.1|171151.1|2
1727663950000|2024-09-30 02:39:10|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|171285.5|171155.5|1
1727663970000|2024-09-30 02:39:30|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|171292.4|171162.4|1
1727663980000|2024-09-30 02:39:40|171295.5|171165.5|171295.5|171165.5|171295.5|171165.5|171295.5|171165.5|1
1727664000000|2024-09-30 02:40:00|171285.5|171155.5|171285.6|171155.6|171285.6|171155.6|171285.5|171155.5|2
1727664040000|2024-09-30 02:40:40|171295.5|171165.5|171262.6|171132.6|171295.5|171165.5|171262.6|171132.6|3
1727664050000|2024-09-30 02:40:50|171264.6|171134.6|171285.2|171155.2|171285.2|171155.2|171263.9|171133.9|7
1727664070000|2024-09-30 02:41:10|171281|171151|171285.2|171155.2|171285.2|171155.2|171281|171151|2
1727664080000|2024-09-30 02:41:20|171294.9|171164.9|171294.9|171164.9|171294.9|171164.9|171294.9|171164.9|1
1727664100000|2024-09-30 02:41:40|171260.8|171130.8|171264|171134|171266.1|171136.1|171260.8|171130.8|3
1727664140000|2024-09-30 02:42:20|171260.8|171130.8|171260.8|171130.8|171260.8|171130.8|171260.8|171130.8|1
1727664160000|2024-09-30 02:42:40|171264.8|171134.8|171262.8|171132.8|171264.8|171134.8|171262.8|171132.8|2
1727664190000|2024-09-30 02:43:10|171258.1|171128.1|171258.1|171128.1|171258.1|171128.1|171258.1|171128.1|1
1727664200000|2024-09-30 02:43:20|171260.8|171130.8|171260.8|171130.8|171260.8|171130.8|171260.8|171130.8|1
1727664210000|2024-09-30 02:43:30|171265.3|171135.3|171265.3|171135.3|171265.3|171135.3|171265.3|171135.3|1
1727664220000|2024-09-30 02:43:40|171268.7|171138.7|171271.9|171141.9|171271.9|171141.9|171268.7|171138.7|2
1727664230000|2024-09-30 02:43:50|171266|171136|171266|171136|171266|171136|171266|171136|1
1727664250000|2024-09-30 02:44:10|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|1
1727664260000|2024-09-30 02:44:20|171267.6|171137.6|171267.6|171137.6|171267.6|171137.6|171267.6|171137.6|1
1727664270000|2024-09-30 02:44:30|171268.5|171138.5|171268.5|171138.5|171268.5|171138.5|171268.5|171138.5|1
1727664280000|2024-09-30 02:44:40|171265.8|171135.8|171265.8|171135.8|171265.8|171135.8|171265.8|171135.8|1
1727664300000|2024-09-30 02:45:00|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|1
1727664320000|2024-09-30 02:45:20|171267.6|171137.6|171271.6|171141.6|171271.6|171141.6|171267.6|171137.6|2
1727664340000|2024-09-30 02:45:40|171268.6|171138.6|171268.6|171138.6|171268.6|171138.6|171268.6|171138.6|1
1727664360000|2024-09-30 02:46:00|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|1
1727664370000|2024-09-30 02:46:10|171267.6|171137.6|171267.6|171137.6|171267.6|171137.6|171267.6|171137.6|1
1727664380000|2024-09-30 02:46:20|171271.2|171141.2|171271.2|171141.2|171271.2|171141.2|171271.2|171141.2|1
1727664400000|2024-09-30 02:46:40|171268.3|171138.3|171268.3|171138.3|171268.3|171138.3|171268.3|171138.3|1
1727664410000|2024-09-30 02:46:50|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|171262.8|171132.8|1
1727664430000|2024-09-30 02:47:10|171268.5|171138.5|171268.5|171138.5|171268.5|171138.5|171268.5|171138.5|1
1727664440000|2024-09-30 02:47:20|171271.5|171141.5|171271.5|171141.5|171271.5|171141.5|171271.5|171141.5|1
1727664460000|2024-09-30 02:47:40|171267.6|171137.6|171262.8|171132.8|171267.6|171137.6|171262.8|171132.8|2
1727664490000|2024-09-30 02:48:10|171265.8|171135.8|171265.8|171135.8|171265.8|171135.8|171265.8|171135.8|1
1727664500000|2024-09-30 02:48:20|171203.8|171073.8|171225.1|171095.1|171225.1|171095.1|171203.7|171073.7|12
1727664510000|2024-09-30 02:48:30|171224.4|171094.4|171202.1|171072.1|171224.4|171094.4|171201.2|171071.2|8
1727664520000|2024-09-30 02:48:40|171205.9|171075.9|171231.4|171101.4|171231.4|171101.4|171205.9|171075.9|6
1727664530000|2024-09-30 02:48:50|171236.1|171106.1|171236.4|171106.4|171244|171114|171230.3|171100.3|8
1727664540000|2024-09-30 02:49:00|171235.5|171105.5|171234.3|171104.3|171240.4|171110.4|171233.4|171103.4|17
1727664550000|2024-09-30 02:49:10|171238.6|171108.6|171232.4|171102.4|171238.8|171108.8|171232.1|171102.1|11
1727664560000|2024-09-30 02:49:20|171237.6|171107.6|171232.3|171102.3|171237.6|171107.6|171232.3|171102.3|9
1727664570000|2024-09-30 02:49:30|171237.5|171107.5|171231.9|171101.9|171237.5|171107.5|171231.9|171101.9|5
1727664580000|2024-09-30 02:49:40|171235.6|171105.6|171235.6|171105.6|171235.6|171105.6|171235.6|171105.6|1
1727664600000|2024-09-30 02:50:00|171231.6|171101.6|171233|171103|171233|171103|171231.6|171101.6|3
1727664610000|2024-09-30 02:50:10|171236.9|171106.9|171232.2|171102.2|171236.9|171106.9|171232.2|171102.2|4
1727664620000|2024-09-30 02:50:20|171233|171103|171233|171103|171233|171103|171233|171103|1
1727664630000|2024-09-30 02:50:30|171237.1|171107.1|171232.8|171102.8|171237.1|171107.1|171232.8|171102.8|2
1727664640000|2024-09-30 02:50:40|171237.3|171107.3|171232.1|171102.1|171237.3|171107.3|171232.1|171102.1|4
1727664650000|2024-09-30 02:50:50|171236|171106|171232.2|171102.2|171237.1|171107.1|171232.2|171102.2|6
1727664660000|2024-09-30 02:51:00|171236.1|171106.1|171235.3|171105.3|171236.3|171106.3|171231.8|171101.8|5
1727664670000|2024-09-30 02:51:10|171236.4|171106.4|171238|171108|171245.2|171115.2|171236.4|171106.4|4
1727664680000|2024-09-30 02:51:20|171242.8|171112.8|171242.2|171112.2|171242.8|171112.8|171236.7|171106.7|8
1727664690000|2024-09-30 02:51:30|171241|171111|171236.7|171106.7|171242|171112|171236.7|171106.7|11
1727664700000|2024-09-30 02:51:40|171241.7|171111.7|171236.7|171106.7|171243.2|171113.2|171236.7|171106.7|12
1727664710000|2024-09-30 02:51:50|171240.4|171110.4|171240.2|171110.2|171240.9|171110.9|171235.7|171105.7|10
1727664720000|2024-09-30 02:52:00|171240.7|171110.7|171236.8|171106.8|171240.7|171110.7|171235.9|171105.9|5
1727664730000|2024-09-30 02:52:10|171235.4|171105.4|171236.3|171106.3|171236.3|171106.3|171235.4|171105.4|2
1727664750000|2024-09-30 02:52:30|171234.4|171104.4|171234.4|171104.4|171234.4|171104.4|171234.4|171104.4|1
1727664760000|2024-09-30 02:52:40|171229.1|171099.1|171232.8|171102.8|171234.4|171104.4|171229.1|171099.1|3
1727664780000|2024-09-30 02:53:00|171236.3|171106.3|171236.3|171106.3|171236.3|171106.3|171236.3|171106.3|1
1727664800000|2024-09-30 02:53:20|171234.1|171104.1|171234.1|171104.1|171234.1|171104.1|171234.1|171104.1|1
1727664810000|2024-09-30 02:53:30|171226.7|171096.7|171226.7|171096.7|171226.7|171096.7|171226.7|171096.7|1
1727664820000|2024-09-30 02:53:40|171232.8|171102.8|171232.8|171102.8|171232.8|171102.8|171232.8|171102.8|1
1727664830000|2024-09-30 02:53:50|171235.6|171105.6|171235.6|171105.6|171235.6|171105.6|171235.6|171105.6|1
1727664840000|2024-09-30 02:54:00|171232.5|171102.5|171232.5|171102.5|171232.5|171102.5|171232.5|171102.5|1
1727664860000|2024-09-30 02:54:20|171229.3|171099.3|171214.2|171084.2|171229.3|171099.3|171214.2|171084.2|3
1727664870000|2024-09-30 02:54:30|171216.5|171086.5|171216.5|171086.5|171216.5|171086.5|171216.5|171086.5|1
1727664880000|2024-09-30 02:54:40|171226|171096|171226|171096|171226|171096|171226|171096|1
1727664890000|2024-09-30 02:54:50|171231.3|171101.3|171231.3|171101.3|171231.3|171101.3|171231.3|171101.3|1
1727664900000|2024-09-30 02:55:00|171235.5|171105.5|171231.2|171101.2|171235.5|171105.5|171231.2|171101.2|2
1727664910000|2024-09-30 02:55:10|171230|171100|171227.7|171097.7|171231.2|171101.2|171227.7|171097.7|3
1727664920000|2024-09-30 02:55:20|171216.3|171086.3|171218.2|171088.2|171218.2|171088.2|171216.3|171086.3|2
1727664930000|2024-09-30 02:55:30|171233.1|171103.1|171228|171098|171233.1|171103.1|171228|171098|2
1727664940000|2024-09-30 02:55:40|171231.4|171101.4|171231.4|171101.4|171231.4|171101.4|171228|171098|3
1727664950000|2024-09-30 02:55:50|171235.3|171105.3|171230.2|171100.2|171235.3|171105.3|171230.2|171100.2|4
1727664980000|2024-09-30 02:56:20|171226.5|171096.5|171227.3|171097.3|171232.3|171102.3|171226.5|171096.5|3
1727664990000|2024-09-30 02:56:30|171231.8|171101.8|171227.1|171097.1|171231.8|171101.8|171227.1|171097.1|4
1727665000000|2024-09-30 02:56:40|171230.1|171100.1|171233.8|171103.8|171233.8|171103.8|171230.1|171100.1|2
1727665010000|2024-09-30 02:56:50|171239.8|171109.8|171239.8|171109.8|171239.8|171109.8|171239.8|171109.8|1
1727665030000|2024-09-30 02:57:10|171234.2|171104.2|171234.2|171104.2|171234.2|171104.2|171234.2|171104.2|1
1727665040000|2024-09-30 02:57:20|171230.5|171100.5|171238.1|171108.1|171238.1|171108.1|171230.5|171100.5|2
1727665050000|2024-09-30 02:57:30|171231|171101|171237|171107|171237|171107|171231|171101|2
1727665080000|2024-09-30 02:58:00|171230.9|171100.9|171230.9|171100.9|171230.9|171100.9|171230.9|171100.9|1
1727665090000|2024-09-30 02:58:10|171236.9|171106.9|171236.9|171106.9|171236.9|171106.9|171236.9|171106.9|1
1727665120000|2024-09-30 02:58:40|171239|171109|171239|171109|171239|171109|171239|171109|1
1727665130000|2024-09-30 02:58:50|171227.1|171097.1|171227.1|171097.1|171227.1|171097.1|171227.1|171097.1|1
1727665150000|2024-09-30 02:59:10|171236.7|171106.7|171237.1|171107.1|171237.1|171107.1|171236.7|171106.7|2
1727665160000|2024-09-30 02:59:20|171234.5|171104.5|171234.5|171104.5|171234.5|171104.5|171234.5|171104.5|1
1727665180000|2024-09-30 02:59:40|171219.9|171089.9|171228.3|171098.3|171228.3|171098.3|171219.9|171089.9|2
1727665200000|2024-09-30 03:00:00|171226|171096|171230.3|171100.3|171234.3|171104.3|171223.8|171093.8|11
1727665210000|2024-09-30 03:00:10|171233.2|171103.2|171225.9|171095.9|171233.2|171103.2|171225.9|171095.9|2
1727665230000|2024-09-30 03:00:30|171222|171092|171226.3|171096.3|171226.3|171096.3|171222|171092|2
1727665240000|2024-09-30 03:00:40|171216.8|171086.8|171225.1|171095.1|171225.1|171095.1|171216.8|171086.8|3
1727665250000|2024-09-30 03:00:50|171216.4|171086.4|171210.1|171080.1|171222.9|171092.9|171210.1|171080.1|3
1727665260000|2024-09-30 03:01:00|171208.1|171078.1|171208.1|171078.1|171208.1|171078.1|171208.1|171078.1|1
1727665270000|2024-09-30 03:01:10|171204.5|171074.5|171208.1|171078.1|171208.8|171078.8|171201.8|171071.8|7
1727665280000|2024-09-30 03:01:20|171204.6|171074.6|171202.8|171072.8|171208.3|171078.3|171201.9|171071.9|9
1727665290000|2024-09-30 03:01:30|171219.1|171089.1|171203.5|171073.5|171219.1|171089.1|171203.5|171073.5|5
1727665300000|2024-09-30 03:01:40|171215.2|171085.2|171227.1|171097.1|171232.6|171102.6|171215.2|171085.2|9
1727665320000|2024-09-30 03:02:00|171227.2|171097.2|171229.5|171099.5|171232.7|171102.7|171227|171097|6
1727665330000|2024-09-30 03:02:10|171220.2|171090.2|171210.9|171080.9|171220.2|171090.2|171210.9|171080.9|2
1727665340000|2024-09-30 03:02:20|171213.5|171083.5|171212.3|171082.3|171216.4|171086.4|171210.6|171080.6|5
1727665350000|2024-09-30 03:02:30|171209.7|171079.7|171224.7|171094.7|171224.7|171094.7|171209.7|171079.7|2
1727665360000|2024-09-30 03:02:40|171227.6|171097.6|171223.5|171093.5|171227.6|171097.6|171223.5|171093.5|2
1727665370000|2024-09-30 03:02:50|171227.1|171097.1|171225.9|171095.9|171228.3|171098.3|171224.7|171094.7|5
1727665380000|2024-09-30 03:03:00|171228.4|171098.4|171227|171097|171228.4|171098.4|171227|171097|2
1727665390000|2024-09-30 03:03:10|171223.9|171093.9|171224|171094|171224|171094|171223.9|171093.9|2
1727665400000|2024-09-30 03:03:20|171209.4|171079.4|171209.4|171079.4|171209.4|171079.4|171209.4|171079.4|1
1727665410000|2024-09-30 03:03:30|171209.5|171079.5|171212.8|171082.8|171212.8|171082.8|171209.5|171079.5|6
1727665420000|2024-09-30 03:03:40|171221.6|171091.6|171228.3|171098.3|171228.5|171098.5|171221.6|171091.6|4
1727665440000|2024-09-30 03:04:00|171227.1|171097.1|171222.7|171092.7|171227.1|171097.1|171222.7|171092.7|3
1727665470000|2024-09-30 03:04:30|171222.8|171092.8|171209.3|171079.3|171222.8|171092.8|171209.3|171079.3|2
1727665480000|2024-09-30 03:04:40|171228.4|171098.4|171233.8|171103.8|171233.8|171103.8|171228.4|171098.4|4
1727665490000|2024-09-30 03:04:50|171228.7|171098.7|171228.5|171098.5|171233.1|171103.1|171227.3|171097.3|5
1727665500000|2024-09-30 03:05:00|171227.2|171097.2|171233.7|171103.7|171233.7|171103.7|171227.2|171097.2|3
1727665510000|2024-09-30 03:05:10|171232|171102|171214.1|171084.1|171232|171102|171214.1|171084.1|3
1727665520000|2024-09-30 03:05:20|171217.7|171087.7|171214.8|171084.8|171217.9|171087.9|171214.8|171084.8|4
1727665530000|2024-09-30 03:05:30|171217.9|171087.9|171228.6|171098.6|171228.6|171098.6|171217.9|171087.9|2
1727665540000|2024-09-30 03:05:40|171229.9|171099.9|171240.7|171110.7|171244.8|171114.8|171229.9|171099.9|5
1727665550000|2024-09-30 03:05:50|171241.3|171111.3|171243.4|171113.4|171244.2|171114.2|171239.5|171109.5|9
1727665560000|2024-09-30 03:06:00|171244.2|171114.2|171240.7|171110.7|171246.5|171116.5|171238.6|171108.6|10
1727665570000|2024-09-30 03:06:10|171246.1|171116.1|171246.6|171116.6|171246.9|171116.9|171237.8|171107.8|13
1727665580000|2024-09-30 03:06:20|171245.8|171115.8|171246.8|171116.8|171246.8|171116.8|171240|171110|9
1727665590000|2024-09-30 03:06:30|171239.1|171109.1|171239.6|171109.6|171247.8|171117.8|171238|171108|21
1727665600000|2024-09-30 03:06:40|171244.6|171114.6|171244.3|171114.3|171248.2|171118.2|171237.8|171107.8|12
1727665610000|2024-09-30 03:06:50|171245.1|171115.1|171246.1|171116.1|171246.3|171116.3|171237.8|171107.8|16
1727665620000|2024-09-30 03:07:00|171239.5|171109.5|171242.9|171112.9|171245.7|171115.7|171237.6|171107.6|15
1727665630000|2024-09-30 03:07:10|171238.4|171108.4|171242.5|171112.5|171248.9|171118.9|171238.4|171108.4|11
1727665640000|2024-09-30 03:07:20|171244.2|171114.2|171240.9|171110.9|171246.7|171116.7|171237.5|171107.5|12
1727665650000|2024-09-30 03:07:30|171245.4|171115.4|171237.6|171107.6|171245.9|171115.9|171236.8|171106.8|15
1727665660000|2024-09-30 03:07:40|171243.3|171113.3|171243.3|171113.3|171243.3|171113.3|171243.3|171113.3|1
1727665670000|2024-09-30 03:07:50|171236.8|171106.8|171245.1|171115.1|171245.1|171115.1|171236.8|171106.8|4
1727665680000|2024-09-30 03:08:00|171239.7|171109.7|171239.7|171109.7|171245|171115|171239.1|171109.1|5
1727665690000|2024-09-30 03:08:10|171245.2|171115.2|171240.6|171110.6|171245.2|171115.2|171240.6|171110.6|2
1727665700000|2024-09-30 03:08:20|171238|171108|171238|171108|171238|171108|171238|171108|1
1727665720000|2024-09-30 03:08:40|171224.9|171094.9|171231.4|171101.4|171231.4|171101.4|171224.9|171094.9|2
1727665730000|2024-09-30 03:08:50|171235.7|171105.7|171235.7|171105.7|171235.7|171105.7|171235.7|171105.7|1
1727665750000|2024-09-30 03:09:10|171232.7|171102.7|171232.7|171102.7|171232.7|171102.7|171232.7|171102.7|1
1727665760000|2024-09-30 03:09:20|171241.4|171111.4|171239|171109|171241.4|171111.4|171239|171109|2
1727665770000|2024-09-30 03:09:30|171229.4|171099.4|171224.8|171094.8|171236.6|171106.6|171224.8|171094.8|5
1727665780000|2024-09-30 03:09:40|171225|171095|171225|171095|171225|171095|171225|171095|1
1727665790000|2024-09-30 03:09:50|171218.4|171088.4|171209.3|171079.3|171218.4|171088.4|171209.3|171079.3|7
1727665800000|2024-09-30 03:10:00|171216.6|171086.6|171213.1|171083.1|171216.6|171086.6|171213.1|171083.1|2
1727665810000|2024-09-30 03:10:10|171213.2|171083.2|171213.4|171083.4|171213.4|171083.4|171213.2|171083.2|2
1727665820000|2024-09-30 03:10:20|171223|171093|171223|171093|171223|171093|171223|171093|1
1727665830000|2024-09-30 03:10:30|171220.2|171090.2|171220.2|171090.2|171220.2|171090.2|171220.2|171090.2|1
1727665840000|2024-09-30 03:10:40|171201.5|171071.5|171201.5|171071.5|171201.5|171071.5|171201.5|171071.5|1
1727665850000|2024-09-30 03:10:50|171201.2|171071.2|171230.1|171100.1|171230.2|171100.2|171200.4|171070.4|7
1727665860000|2024-09-30 03:11:00|171233.2|171103.2|171233.2|171103.2|171233.2|171103.2|171233.2|171103.2|1
1727665870000|2024-09-30 03:11:10|171231.4|171101.4|171220.5|171090.5|171231.4|171101.4|171214.2|171084.2|3
1727665880000|2024-09-30 03:11:20|171226.2|171096.2|171227|171097|171227|171097|171219.9|171089.9|5
1727665890000|2024-09-30 03:11:30|171220.6|171090.6|171220.6|171090.6|171220.6|171090.6|171220.6|171090.6|1
1727665900000|2024-09-30 03:11:40|171220.7|171090.7|171227.1|171097.1|171227.1|171097.1|171220.7|171090.7|2
1727665910000|2024-09-30 03:11:50|171220.7|171090.7|171214.4|171084.4|171220.7|171090.7|171214.4|171084.4|2
1727665920000|2024-09-30 03:12:00|171204.8|171074.8|171233.7|171103.7|171239.7|171109.7|171204.8|171074.8|7
1727665930000|2024-09-30 03:12:10|171240.5|171110.5|171245|171115|171245|171115|171236.5|171106.5|3
1727665940000|2024-09-30 03:12:20|171240.5|171110.5|171241.4|171111.4|171242.4|171112.4|171240.5|171110.5|7
1727665950000|2024-09-30 03:12:30|171242.4|171112.4|171242.4|171112.4|171242.4|171112.4|171241.4|171111.4|3
1727665960000|2024-09-30 03:12:40|171241.4|171111.4|171232.2|171102.2|171242.4|171112.4|171232.2|171102.2|6
1727665970000|2024-09-30 03:12:50|171230.2|171100.2|171232.1|171102.1|171232.1|171102.1|171230.2|171100.2|2
1727665980000|2024-09-30 03:13:00|171229.4|171099.4|171238.9|171108.9|171243.6|171113.6|171229.4|171099.4|8
1727665990000|2024-09-30 03:13:10|171239.9|171109.9|171238.8|171108.8|171242.8|171112.8|171238.8|171108.8|4
1727666000000|2024-09-30 03:13:20|171239.8|171109.8|171238.1|171108.1|171242.8|171112.8|171234.2|171104.2|13
1727666020000|2024-09-30 03:13:40|171242.2|171112.2|171238.3|171108.3|171242.2|171112.2|171237.6|171107.6|5
1727666030000|2024-09-30 03:13:50|171242|171112|171237.2|171107.2|171242.1|171112.1|171237.2|171107.2|4
1727666040000|2024-09-30 03:14:00|171240.9|171110.9|171235.3|171105.3|171241.3|171111.3|171235.3|171105.3|3
1727666060000|2024-09-30 03:14:20|171235.6|171105.6|171235.6|171105.6|171235.6|171105.6|171235.6|171105.6|1
1727666070000|2024-09-30 03:14:30|171229.8|171099.8|171229.8|171099.8|171229.8|171099.8|171229.8|171099.8|1
1727666080000|2024-09-30 03:14:40|171222.1|171092.1|171220.5|171090.5|171222.1|171092.1|171214.5|171084.5|3
1727666090000|2024-09-30 03:14:50|171216.6|171086.6|171212.4|171082.4|171223.8|171093.8|171212.4|171082.4|4
1727666100000|2024-09-30 03:15:00|171204.6|171074.6|171204.6|171074.6|171204.6|171074.6|171204.6|171074.6|1
1727666120000|2024-09-30 03:15:20|171195.4|171065.4|171198.7|171068.7|171198.7|171068.7|171195.4|171065.4|2
1727666130000|2024-09-30 03:15:30|171198.8|171068.8|171198.8|171068.8|171198.8|171068.8|171198.8|171068.8|1
1727666140000|2024-09-30 03:15:40|171206.5|171076.5|171206.5|171076.5|171206.5|171076.5|171206.5|171076.5|1
1727666150000|2024-09-30 03:15:50|171206.6|171076.6|171206.6|171076.6|171206.6|171076.6|171206.6|171076.6|1
1727666180000|2024-09-30 03:16:20|171199|171069|171199|171069|171199|171069|171199|171069|1
1727666190000|2024-09-30 03:16:30|171201.7|171071.7|171204.6|171074.6|171215.8|171085.8|171201.7|171071.7|6
1727666200000|2024-09-30 03:16:40|171203|171073|171202.9|171072.9|171203|171073|171202.9|171072.9|2
1727666210000|2024-09-30 03:16:50|171203|171073|171203|171073|171203|171073|171203|171073|1
1727666220000|2024-09-30 03:17:00|171203.1|171073.1|171203.1|171073.1|171203.1|171073.1|171203.1|171073.1|1
1727666230000|2024-09-30 03:17:10|171204.7|171074.7|171204.7|171074.7|171204.7|171074.7|171204.7|171074.7|1
1727666240000|2024-09-30 03:17:20|171196.1|171066.1|171196.1|171066.1|171196.1|171066.1|171196.1|171066.1|1
1727666250000|2024-09-30 03:17:30|171201.4|171071.4|171218.4|171088.4|171219.5|171089.5|171201.4|171071.4|6
1727666260000|2024-09-30 03:17:40|171207.7|171077.7|171207.1|171077.1|171218.2|171088.2|171207.1|171077.1|9
1727666270000|2024-09-30 03:17:50|171206.2|171076.2|171206.1|171076.1|171206.2|171076.2|171206.1|171076.1|2
1727666280000|2024-09-30 03:18:00|171206.2|171076.2|171206.2|171076.2|171206.2|171076.2|171206.2|171076.2|1
1727666290000|2024-09-30 03:18:10|171206.3|171076.3|171206.3|171076.3|171206.3|171076.3|171206.3|171076.3|1
1727666300000|2024-09-30 03:18:20|171210.7|171080.7|171200.3|171070.3|171210.7|171080.7|171200.3|171070.3|2
1727666320000|2024-09-30 03:18:40|171197.9|171067.9|171208.1|171078.1|171208.1|171078.1|171197.9|171067.9|4
1727666330000|2024-09-30 03:18:50|171208.3|171078.3|171208.1|171078.1|171208.3|171078.3|171207.4|171077.4|3
1727666340000|2024-09-30 03:19:00|171206.2|171076.2|171207.7|171077.7|171207.7|171077.7|171206.2|171076.2|2
1727666350000|2024-09-30 03:19:10|171208.6|171078.6|171208.2|171078.2|171208.6|171078.6|171208.2|171078.2|2
1727666360000|2024-09-30 03:19:20|171201.2|171071.2|171201.2|171071.2|171201.2|171071.2|171201.2|171071.2|1
1727666370000|2024-09-30 03:19:30|171197.7|171067.7|171201.3|171071.3|171201.3|171071.3|171197.7|171067.7|3
1727666380000|2024-09-30 03:19:40|171211.5|171081.5|171211.5|171081.5|171211.5|171081.5|171211.5|171081.5|1
1727666390000|2024-09-30 03:19:50|171211.4|171081.4|171220.5|171090.5|171223.7|171093.7|171211.4|171081.4|7
1727666400000|2024-09-30 03:20:00|171223.6|171093.6|171224.8|171094.8|171224.9|171094.9|171223.6|171093.6|4
1727666410000|2024-09-30 03:20:10|171224.7|171094.7|171225.5|171095.5|171230.7|171100.7|171224.4|171094.4|5
1727666420000|2024-09-30 03:20:20|171225.4|171095.4|171227.2|171097.2|171229.4|171099.4|171224.2|171094.2|12
1727666430000|2024-09-30 03:20:30|171227.3|171097.3|171229.4|171099.4|171230.2|171100.2|171226.5|171096.5|12
1727666440000|2024-09-30 03:20:40|171229.6|171099.6|171229.3|171099.3|171234|171104|171227.8|171097.8|7
1727666450000|2024-09-30 03:20:50|171230.1|171100.1|171265.5|171135.5|171277.6|171147.6|171229.5|171099.5|11
1727666460000|2024-09-30 03:21:00|171262.2|171132.2|171249|171119|171262.2|171132.2|171249|171119|9
1727666470000|2024-09-30 03:21:10|171249.7|171119.7|171248.6|171118.6|171249.7|171119.7|171248.6|171118.6|2
1727666480000|2024-09-30 03:21:20|171247.6|171117.6|171246.8|171116.8|171249.7|171119.7|171246.8|171116.8|4
1727666490000|2024-09-30 03:21:30|171249.7|171119.7|171246.4|171116.4|171253.7|171123.7|171244.6|171114.6|14
1727666500000|2024-09-30 03:21:40|171244.8|171114.8|171244.9|171114.9|171252.5|171122.5|171243.5|171113.5|10
1727666510000|2024-09-30 03:21:50|171250.9|171120.9|171248.4|171118.4|171250.9|171120.9|171243.2|171113.2|7
1727666530000|2024-09-30 03:22:10|171247.7|171117.7|171242.9|171112.9|171247.7|171117.7|171241.9|171111.9|8
1727666540000|2024-09-30 03:22:20|171247|171117|171247.2|171117.2|171247.2|171117.2|171242.7|171112.7|3
1727666550000|2024-09-30 03:22:30|171242.9|171112.9|171242.6|171112.6|171247.3|171117.3|171242|171112|7
1727666560000|2024-09-30 03:22:40|171242.2|171112.2|171242.2|171112.2|171242.2|171112.2|171242.2|171112.2|1
1727666570000|2024-09-30 03:22:50|171238.1|171108.1|171238.1|171108.1|171238.1|171108.1|171238.1|171108.1|1
1727666580000|2024-09-30 03:23:00|171237.3|171107.3|171236.4|171106.4|171237.3|171107.3|171236.4|171106.4|2
1727666590000|2024-09-30 03:23:10|171235.5|171105.5|171236.5|171106.5|171240.4|171110.4|171235.5|171105.5|4
1727666600000|2024-09-30 03:23:20|171240.6|171110.6|171235.1|171105.1|171240.6|171110.6|171233.8|171103.8|5
1727666610000|2024-09-30 03:23:30|171238.7|171108.7|171231.2|171101.2|171239.4|171109.4|171231.2|171101.2|4
1727666620000|2024-09-30 03:23:40|171232.5|171102.5|171232.5|171102.5|171232.5|171102.5|171232.5|171102.5|1
1727666630000|2024-09-30 03:23:50|171230.7|171100.7|171235|171105|171235|171105|171230.7|171100.7|3
1727666640000|2024-09-30 03:24:00|171226.8|171096.8|171226.8|171096.8|171226.8|171096.8|171226.8|171096.8|1
1727666650000|2024-09-30 03:24:10|171224.2|171094.2|171224.8|171094.8|171224.8|171094.8|171224.2|171094.2|2
1727666660000|2024-09-30 03:24:20|171230.4|171100.4|171230.8|171100.8|171235.1|171105.1|171228.9|171098.9|5
1727666670000|2024-09-30 03:24:30|171226.7|171096.7|171226.7|171096.7|171226.7|171096.7|171226.7|171096.7|1
1727666680000|2024-09-30 03:24:40|171224.8|171094.8|171226.4|171096.4|171226.4|171096.4|171224.8|171094.8|2
1727666690000|2024-09-30 03:24:50|171223.9|171093.9|171221.7|171091.7|171223.9|171093.9|171216.9|171086.9|4
1727666700000|2024-09-30 03:25:00|171216.9|171086.9|171220.3|171090.3|171220.3|171090.3|171215.7|171085.7|3
1727666710000|2024-09-30 03:25:10|171214.3|171084.3|171210.6|171080.6|171216.6|171086.6|171210.6|171080.6|7
1727666720000|2024-09-30 03:25:20|171211.4|171081.4|171216.8|171086.8|171216.8|171086.8|171210.6|171080.6|4
1727666730000|2024-09-30 03:25:30|171203.1|171073.1|171203.1|171073.1|171203.1|171073.1|171203.1|171073.1|1
1727666740000|2024-09-30 03:25:40|171203|171073|171203|171073|171203|171073|171203|171073|1
1727666750000|2024-09-30 03:25:50|171191.5|171061.5|171106|170976|171191.5|171061.5|171103.8|170973.8|14
1727666760000|2024-09-30 03:26:00|171100.4|170970.4|171106.5|170976.5|171110.2|170980.2|171098.9|170968.9|8
1727666770000|2024-09-30 03:26:10|171105.7|170975.7|171106.2|170976.2|171106.5|170976.5|171105.7|170975.7|3
1727666780000|2024-09-30 03:26:20|171106.5|170976.5|171106.1|170976.1|171106.5|170976.5|171106.1|170976.1|2
1727666790000|2024-09-30 03:26:30|171099.5|170969.5|171099.5|170969.5|171099.5|170969.5|171099.5|170969.5|1
1727666800000|2024-09-30 03:26:40|171110.4|170980.4|171106|170976|171110.4|170980.4|171106|170976|2
1727666810000|2024-09-30 03:26:50|171103.2|170973.2|171106|170976|171106|170976|171103.2|170973.2|2
1727666830000|2024-09-30 03:27:10|171099.5|170969.5|171099.5|170969.5|171099.5|170969.5|171099.5|170969.5|1
1727666840000|2024-09-30 03:27:20|171092|170962|171092|170962|171092|170962|171092|170962|1
1727666860000|2024-09-30 03:27:40|171103.9|170973.9|171103|170973|171103.9|170973.9|171103|170973|2
1727666870000|2024-09-30 03:27:50|171105.9|170975.9|171105.9|170975.9|171105.9|170975.9|171105.9|170975.9|1
1727666890000|2024-09-30 03:28:10|171097.6|170967.6|171097.6|170967.6|171097.6|170967.6|171097.6|170967.6|1
1727666900000|2024-09-30 03:28:20|171089.1|170959.1|171089.1|170959.1|171089.1|170959.1|171089.1|170959.1|1
1727666910000|2024-09-30 03:28:30|171101.8|170971.8|171101.8|170971.8|171101.8|170971.8|171101.8|170971.8|1
1727666930000|2024-09-30 03:28:50|171105|170975|171103.3|170973.3|171105|170975|171103.3|170973.3|3
1727666940000|2024-09-30 03:29:00|171094.4|170964.4|171094.4|170964.4|171094.4|170964.4|171094.4|170964.4|1
1727666960000|2024-09-30 03:29:20|171092.8|170962.8|171092.8|170962.8|171092.8|170962.8|171092.8|170962.8|1
1727666970000|2024-09-30 03:29:30|171095|170965|171098.7|170968.7|171098.7|170968.7|171095|170965|2
1727666980000|2024-09-30 03:29:40|171099.6|170969.6|171099.6|170969.6|171099.6|170969.6|171099.6|170969.6|1
1727666990000|2024-09-30 03:29:50|171100.3|170970.3|171103|170973|171103|170973|171100.3|170970.3|2
1727667000000|2024-09-30 03:30:00|171095.9|170965.9|171095.9|170965.9|171095.9|170965.9|171095.9|170965.9|1
1727667010000|2024-09-30 03:30:10|171108.3|170978.3|171103.6|170973.6|171108.8|170978.8|171102.6|170972.6|12
1727667020000|2024-09-30 03:30:20|171108.2|170978.2|171106.1|170976.1|171108.2|170978.2|171098.4|170968.4|13
1727667030000|2024-09-30 03:30:30|171099.7|170969.7|171099.9|170969.9|171107.7|170977.7|171098.9|170968.9|12
1727667040000|2024-09-30 03:30:40|171103.9|170973.9|171103.7|170973.7|171103.9|170973.9|171098.3|170968.3|3
1727667050000|2024-09-30 03:30:50|171097.8|170967.8|171104.7|170974.7|171109.7|170979.7|171097.8|170967.8|7
1727667060000|2024-09-30 03:31:00|171108.8|170978.8|171106|170976|171110.8|170980.8|171104.8|170974.8|8
1727667070000|2024-09-30 03:31:10|171108.3|170978.3|171108.8|170978.8|171108.8|170978.8|171108.3|170978.3|2
1727667080000|2024-09-30 03:31:20|171108.1|170978.1|171111.1|170981.1|171113.6|170983.6|171106.6|170976.6|9
1727667090000|2024-09-30 03:31:30|171106.4|170976.4|171108.5|170978.5|171113.8|170983.8|171106.4|170976.4|7
1727667100000|2024-09-30 03:31:40|171112.8|170982.8|171105|170975|171112.8|170982.8|171104.6|170974.6|10
1727667110000|2024-09-30 03:31:50|171110.5|170980.5|171107.6|170977.6|171112.8|170982.8|171107.6|170977.6|3
1727667120000|2024-09-30 03:32:00|171111.6|170981.6|171111.2|170981.2|171111.6|170981.6|171106.7|170976.7|6
1727667130000|2024-09-30 03:32:10|171106.4|170976.4|171104|170974|171110.3|170980.3|171103.3|170973.3|15
1727667140000|2024-09-30 03:32:20|171108.8|170978.8|171108|170978|171108.8|170978.8|171103.3|170973.3|4
1727667150000|2024-09-30 03:32:30|171103|170973|171104.5|170974.5|171107|170977|171099.5|170969.5|8
1727667170000|2024-09-30 03:32:50|171100.4|170970.4|171106.1|170976.1|171106.1|170976.1|171100.4|170970.4|2
1727667180000|2024-09-30 03:33:00|171119.2|170989.2|171104.1|170974.1|171119.2|170989.2|171104.1|170974.1|2
1727667190000|2024-09-30 03:33:10|171112.8|170982.8|171104.1|170974.1|171112.8|170982.8|171104.1|170974.1|2
1727667200000|2024-09-30 03:33:20|171098.6|170968.6|171124.7|170994.7|171124.7|170994.7|171098.6|170968.6|9
1727667210000|2024-09-30 03:33:30|171117.2|170987.2|171105.8|170975.8|171125|170995|171105.8|170975.8|5
1727667220000|2024-09-30 03:33:40|171118.7|170988.7|171118.7|170988.7|171118.7|170988.7|171118.7|170988.7|1
1727667230000|2024-09-30 03:33:50|171105.8|170975.8|171102.6|170972.6|171109.2|170979.2|171102.6|170972.6|3
1727667240000|2024-09-30 03:34:00|171108.4|170978.4|171102.7|170972.7|171108.4|170978.4|171102.7|170972.7|4
1727667260000|2024-09-30 03:34:20|171105|170975|171105|170975|171109.1|170979.1|171105|170975|3
1727667290000|2024-09-30 03:34:50|171102.7|170972.7|171085.2|170955.2|171102.7|170972.7|171085.2|170955.2|2
1727667310000|2024-09-30 03:35:10|171108.9|170978.9|171108.9|170978.9|171108.9|170978.9|171108.9|170978.9|1
1727667320000|2024-09-30 03:35:20|171102.3|170972.3|171110.8|170980.8|171110.8|170980.8|171102.3|170972.3|6
1727667340000|2024-09-30 03:35:40|171109.8|170979.8|171110.4|170980.4|171110.4|170980.4|171109.8|170979.8|2
1727667360000|2024-09-30 03:36:00|171089.7|170959.7|171109.5|170979.5|171109.5|170979.5|171089.7|170959.7|10
1727667370000|2024-09-30 03:36:10|171110.3|170980.3|171102.6|170972.6|171110.3|170980.3|171102.6|170972.6|8
1727667380000|2024-09-30 03:36:20|171104.9|170974.9|171104.9|170974.9|171104.9|170974.9|171104.9|170974.9|1
1727667390000|2024-09-30 03:36:30|171109.3|170979.3|171104.7|170974.7|171109.3|170979.3|171104.6|170974.6|7
1727667400000|2024-09-30 03:36:40|171105.3|170975.3|171104.9|170974.9|171109.9|170979.9|171104.8|170974.8|11
1727667410000|2024-09-30 03:36:50|171102.5|170972.5|171106.8|170976.8|171109.4|170979.4|171102.5|170972.5|9
1727667420000|2024-09-30 03:37:00|171106.1|170976.1|171099.3|170969.3|171106.1|170976.1|171099.3|170969.3|2
1727667430000|2024-09-30 03:37:10|171104.6|170974.6|171102.8|170972.8|171110.7|170980.7|171102.8|170972.8|10
1727667440000|2024-09-30 03:37:20|171103.5|170973.5|171105.6|170975.6|171105.6|170975.6|171103.5|170973.5|4
1727667450000|2024-09-30 03:37:30|171105|170975|171105|170975|171105|170975|171105|170975|1
1727667460000|2024-09-30 03:37:40|171109.4|170979.4|171104|170974|171109.4|170979.4|171104|170974|2
1727667470000|2024-09-30 03:37:50|171101.4|170971.4|171102.2|170972.2|171102.2|170972.2|171101.4|170971.4|2
1727667490000|2024-09-30 03:38:10|171107.6|170977.6|171101.6|170971.6|171107.6|170977.6|171101.6|170971.6|2
1727667500000|2024-09-30 03:38:20|171104.2|170974.2|171103.4|170973.4|171104.2|170974.2|171103.4|170973.4|2
1727667510000|2024-09-30 03:38:30|171107.8|170977.8|171102.4|170972.4|171107.8|170977.8|171102.4|170972.4|3
1727667530000|2024-09-30 03:38:50|171100.1|170970.1|171100.1|170970.1|171100.1|170970.1|171100.1|170970.1|1
1727667540000|2024-09-30 03:39:00|171085.2|170955.2|171085.2|170955.2|171085.2|170955.2|171085.2|170955.2|1
1727667550000|2024-09-30 03:39:10|171087.8|170957.8|171103.4|170973.4|171103.4|170973.4|171084.5|170954.5|12
1727667560000|2024-09-30 03:39:20|171103.9|170973.9|171104.8|170974.8|171104.8|170974.8|171099.2|170969.2|3
1727667570000|2024-09-30 03:39:30|171099.1|170969.1|171105.4|170975.4|171105.4|170975.4|171099.1|170969.1|3
1727667580000|2024-09-30 03:39:40|171101.5|170971.5|171101|170971|171101.5|170971.5|171101|170971|2
1727667590000|2024-09-30 03:39:50|171091.8|170961.8|171091.8|170961.8|171091.8|170961.8|171091.8|170961.8|1
1727667600000|2024-09-30 03:40:00|171087|170957|171087.9|170957.9|171090|170960|171087|170957|3
1727667610000|2024-09-30 03:40:10|171097.7|170967.7|171099.8|170969.8|171103.6|170973.6|171096.1|170966.1|6
1727667620000|2024-09-30 03:40:20|171098.5|170968.5|171098.6|170968.6|171099.8|170969.8|171098.5|170968.5|3
1727667630000|2024-09-30 03:40:30|171099.8|170969.8|171099.8|170969.8|171099.8|170969.8|171099.8|170969.8|1
1727667640000|2024-09-30 03:40:40|171085.8|170955.8|171085.8|170955.8|171085.8|170955.8|171085.8|170955.8|1
1727667650000|2024-09-30 03:40:50|171088.1|170958.1|171088.1|170958.1|171088.1|170958.1|171088.1|170958.1|1
1727667660000|2024-09-30 03:41:00|171082.9|170952.9|171109.5|170979.5|171109.5|170979.5|171082.9|170952.9|5
1727667670000|2024-09-30 03:41:10|171104|170974|171104|170974|171104|170974|171104|170974|1
1727667680000|2024-09-30 03:41:20|171108.3|170978.3|171103.7|170973.7|171108.9|170978.9|171103.7|170973.7|5
1727667690000|2024-09-30 03:41:30|171108.2|170978.2|171103.3|170973.3|171108.2|170978.2|171103.3|170973.3|5
1727667700000|2024-09-30 03:41:40|171102.4|170972.4|171108.4|170978.4|171108.4|170978.4|171102.4|170972.4|4
1727667710000|2024-09-30 03:41:50|171102.4|170972.4|171111.8|170981.8|171111.8|170981.8|171102.4|170972.4|8
1727667720000|2024-09-30 03:42:00|171112.7|170982.7|171108.6|170978.6|171114.1|170984.1|171108.6|170978.6|6
1727667730000|2024-09-30 03:42:10|171109.3|170979.3|171109.2|170979.2|171113.3|170983.3|171109.2|170979.2|3
1727667740000|2024-09-30 03:42:20|171113.3|170983.3|171109.1|170979.1|171113.3|170983.3|171109.1|170979.1|2
1727667750000|2024-09-30 03:42:30|171105.9|170975.9|171105.9|170975.9|171105.9|170975.9|171105.9|170975.9|1
1727667760000|2024-09-30 03:42:40|171105.1|170975.1|171102.2|170972.2|171105.1|170975.1|171098.4|170968.4|3
1727667770000|2024-09-30 03:42:50|171100.9|170970.9|171104.6|170974.6|171105.1|170975.1|171100.5|170970.5|4
1727667780000|2024-09-30 03:43:00|171100.6|170970.6|171100.5|170970.5|171105.3|170975.3|171100.5|170970.5|5
1727667790000|2024-09-30 03:43:10|171101.4|170971.4|171101.4|170971.4|171101.4|170971.4|171101.4|170971.4|1
1727667800000|2024-09-30 03:43:20|171100.4|170970.4|171101.5|170971.5|171101.5|170971.5|171100.4|170970.4|2
1727667810000|2024-09-30 03:43:30|171100.9|170970.9|171098.8|170968.8|171100.9|170970.9|171092.2|170962.2|5
1727667820000|2024-09-30 03:43:40|171098.9|170968.9|171097.9|170967.9|171098.9|170968.9|171097.9|170967.9|2
1727667830000|2024-09-30 03:43:50|171098.1|170968.1|171098.1|170968.1|171098.1|170968.1|171098.1|170968.1|1
1727667840000|2024-09-30 03:44:00|171099.7|170969.7|171095.1|170965.1|171099.8|170969.8|171093.6|170963.6|7
1727667850000|2024-09-30 03:44:10|171093.3|170963.3|171093.3|170963.3|171093.3|170963.3|171093.3|170963.3|1
1727667860000|2024-09-30 03:44:20|171093.4|170963.4|171097.3|170967.3|171097.3|170967.3|171093.4|170963.4|3
1727667870000|2024-09-30 03:44:30|171100.8|170970.8|171097.3|170967.3|171102.4|170972.4|171097.3|170967.3|4
1727667880000|2024-09-30 03:44:40|171099.9|170969.9|171097.3|170967.3|171099.9|170969.9|171097.3|170967.3|4
1727667890000|2024-09-30 03:44:50|171098.6|170968.6|171095.4|170965.4|171098.6|170968.6|171094.1|170964.1|6
1727667900000|2024-09-30 03:45:00|171094.5|170964.5|171086.4|170956.4|171096.3|170966.3|171080.1|170950.1|7
1727667920000|2024-09-30 03:45:20|171092.1|170962.1|171092.1|170962.1|171092.1|170962.1|171092.1|170962.1|1
1727667930000|2024-09-30 03:45:30|171092|170962|171091.4|170961.4|171093.8|170963.8|171091.3|170961.3|5
1727667940000|2024-09-30 03:45:40|171094.7|170964.7|171094.4|170964.4|171094.7|170964.7|171094.4|170964.4|2
1727667950000|2024-09-30 03:45:50|171095.6|170965.6|171095.8|170965.8|171100.9|170970.9|171095.6|170965.6|6
1727667960000|2024-09-30 03:46:00|171097|170967|171100.1|170970.1|171100.1|170970.1|171097|170967|2
1727667970000|2024-09-30 03:46:10|171098.5|170968.5|171097.1|170967.1|171098.5|170968.5|171097.1|170967.1|2
1727667980000|2024-09-30 03:46:20|171100.6|170970.6|171102.2|170972.2|171103.6|170973.6|171100.6|170970.6|5
1727667990000|2024-09-30 03:46:30|171100.4|170970.4|171096.8|170966.8|171100.4|170970.4|171096.8|170966.8|4
1727668000000|2024-09-30 03:46:40|171098.3|170968.3|171096.2|170966.2|171098.3|170968.3|171096|170966|3
1727668010000|2024-09-30 03:46:50|171093|170963|171082.5|170952.5|171093|170963|171082.5|170952.5|4
1727668020000|2024-09-30 03:47:00|171084.4|170954.4|171082.7|170952.7|171086.8|170956.8|171082.7|170952.7|3
1727668030000|2024-09-30 03:47:10|171084.4|170954.4|171089.3|170959.3|171091|170961|171084.4|170954.4|4
1727668040000|2024-09-30 03:47:20|171089.7|170959.7|171087.4|170957.4|171091.6|170961.6|171087.4|170957.4|6
1727668050000|2024-09-30 03:47:30|171088.1|170958.1|171089.8|170959.8|171089.8|170959.8|171087.2|170957.2|5
1727668060000|2024-09-30 03:47:40|171089.9|170959.9|171078.6|170948.6|171092.2|170962.2|171078.6|170948.6|4
1727668070000|2024-09-30 03:47:50|171085.7|170955.7|171089|170959|171090.4|170960.4|171085.7|170955.7|4
1727668080000|2024-09-30 03:48:00|171092.8|170962.8|171092.8|170962.8|171092.8|170962.8|171092.8|170962.8|1
1727668090000|2024-09-30 03:48:10|171094.2|170964.2|171099|170969|171099.1|170969.1|171094.2|170964.2|6
1727668100000|2024-09-30 03:48:20|171099.8|170969.8|171099.8|170969.8|171099.9|170969.9|171098.9|170968.9|4
1727668110000|2024-09-30 03:48:30|171099.5|170969.5|171100.4|170970.4|171101.4|170971.4|171097.8|170967.8|7
1727668120000|2024-09-30 03:48:40|171099.7|170969.7|171097.5|170967.5|171099.8|170969.8|171097.5|170967.5|4
1727668130000|2024-09-30 03:48:50|171092|170962|171086.8|170956.8|171092|170962|171086.8|170956.8|2
1727668140000|2024-09-30 03:49:00|171089.6|170959.6|171096.1|170966.1|171097.2|170967.2|171089.6|170959.6|5
1727668150000|2024-09-30 03:49:10|171095.9|170965.9|171094|170964|171095.9|170965.9|171094|170964|5
1727668160000|2024-09-30 03:49:20|171097.6|170967.6|171094.6|170964.6|171099.2|170969.2|171094.6|170964.6|7
1727668170000|2024-09-30 03:49:30|171094.4|170964.4|171092.3|170962.3|171097|170967|171092.3|170962.3|5
1727668190000|2024-09-30 03:49:50|171096.2|170966.2|171092.4|170962.4|171097.7|170967.7|171092.4|170962.4|3
1727668200000|2024-09-30 03:50:00|171100.3|170970.3|171101|170971|171105.3|170975.3|171100.3|170970.3|5
1727668210000|2024-09-30 03:50:10|171100.8|170970.8|171098.5|170968.5|171100.8|170970.8|171096.8|170966.8|4
1727668220000|2024-09-30 03:50:20|171098.3|170968.3|171099.6|170969.6|171101|170971|171098.3|170968.3|5
1727668230000|2024-09-30 03:50:30|171101.2|170971.2|171094.4|170964.4|171101.2|170971.2|171094.4|170964.4|2
1727668240000|2024-09-30 03:50:40|171096.4|170966.4|171096.4|170966.4|171096.4|170966.4|171096.4|170966.4|1
1727668250000|2024-09-30 03:50:50|171097.2|170967.2|171099|170969|171099|170969|171097.2|170967.2|2
1727668260000|2024-09-30 03:51:00|171100.1|170970.1|171100.1|170970.1|171101.8|170971.8|171100.1|170970.1|5
1727668270000|2024-09-30 03:51:10|171100.4|170970.4|171098.6|170968.6|171100.6|170970.6|171098.6|170968.6|5
1727668280000|2024-09-30 03:51:20|171100.2|170970.2|171097.7|170967.7|171103.4|170973.4|171097.7|170967.7|4
1727668300000|2024-09-30 03:51:40|171095.5|170965.5|171100.5|170970.5|171100.5|170970.5|171095.5|170965.5|3
1727668310000|2024-09-30 03:51:50|171105.6|170975.6|171103.3|170973.3|171105.6|170975.6|171103.3|170973.3|6
1727668320000|2024-09-30 03:52:00|171105.4|170975.4|171107|170977|171107|170977|171104.4|170974.4|6
1727668330000|2024-09-30 03:52:10|171106.4|170976.4|171105.5|170975.5|171106.7|170976.7|171105.5|170975.5|5
1727668340000|2024-09-30 03:52:20|171105.3|170975.3|171103.2|170973.2|171105.3|170975.3|171103.2|170973.2|2
1727668360000|2024-09-30 03:52:40|171106|170976|171106.1|170976.1|171106.1|170976.1|171106|170976|2
1727668370000|2024-09-30 03:52:50|171106.2|170976.2|171101.5|170971.5|171106.2|170976.2|171101.5|170971.5|3
1727668380000|2024-09-30 03:53:00|171099.7|170969.7|171101.4|170971.4|171101.7|170971.7|171099.7|170969.7|6
1727668390000|2024-09-30 03:53:10|171101.7|170971.7|171094.7|170964.7|171102.1|170972.1|171094.7|170964.7|4
1727668400000|2024-09-30 03:53:20|171103.1|170973.1|171103.1|170973.1|171103.1|170973.1|171103.1|170973.1|1
1727668420000|2024-09-30 03:53:40|171105.1|170975.1|171105.1|170975.1|171106.1|170976.1|171105|170975|5
1727668430000|2024-09-30 03:53:50|171100.2|170970.2|171101.7|170971.7|171101.8|170971.8|171100.2|170970.2|5
1727668440000|2024-09-30 03:54:00|171103.9|170973.9|171104|170974|171104.5|170974.5|171102|170972|6
1727668450000|2024-09-30 03:54:10|171102.7|170972.7|171095.4|170965.4|171102.7|170972.7|171095.4|170965.4|2
1727668460000|2024-09-30 03:54:20|171097.6|170967.6|171105|170975|171105|170975|171097.6|170967.6|2
1727668470000|2024-09-30 03:54:30|171108.1|170978.1|171108|170978|171108.1|170978.1|171108|170978|2
1727668480000|2024-09-30 03:54:40|171107.7|170977.7|171104.8|170974.8|171107.8|170977.8|171104.8|170974.8|4
1727668490000|2024-09-30 03:54:50|171104.6|170974.6|171099.6|170969.6|171104.7|170974.7|171099.3|170969.3|5
1727668500000|2024-09-30 03:55:00|171100.4|170970.4|171091.7|170961.7|171100.4|170970.4|171091.7|170961.7|2
1727668520000|2024-09-30 03:55:20|171091.8|170961.8|171101.2|170971.2|171101.2|170971.2|171091.8|170961.8|2
1727668530000|2024-09-30 03:55:30|171105.3|170975.3|171105.3|170975.3|171106.2|170976.2|171104.1|170974.1|5
1727668540000|2024-09-30 03:55:40|171104.3|170974.3|171103.4|170973.4|171104.3|170974.3|171103.4|170973.4|4
1727668550000|2024-09-30 03:55:50|171102.8|170972.8|171102.9|170972.9|171105.6|170975.6|171102.8|170972.8|4
1727668560000|2024-09-30 03:56:00|171100|170970|171100.1|170970.1|171100.1|170970.1|171100|170970|2
1727668570000|2024-09-30 03:56:10|171098.5|170968.5|171092|170962|171098.5|170968.5|171090.3|170960.3|4
1727668580000|2024-09-30 03:56:20|171100.2|170970.2|171105.6|170975.6|171105.6|170975.6|171100.2|170970.2|2
1727668590000|2024-09-30 03:56:30|171103.9|170973.9|171104.1|170974.1|171104.6|170974.6|171103|170973|7
1727668600000|2024-09-30 03:56:40|171103.1|170973.1|171104.5|170974.5|171104.5|170974.5|171102.9|170972.9|3
1727668610000|2024-09-30 03:56:50|171098.4|170968.4|171090.3|170960.3|171098.5|170968.5|171090.3|170960.3|3
1727668630000|2024-09-30 03:57:10|171090.4|170960.4|171090.4|170960.4|171090.4|170960.4|171090.4|170960.4|1
1727668640000|2024-09-30 03:57:20|171098.4|170968.4|171102.8|170972.8|171102.9|170972.9|171098.4|170968.4|7
1727668650000|2024-09-30 03:57:30|171100.1|170970.1|171099|170969|171100.1|170970.1|171099|170969|4
1727668660000|2024-09-30 03:57:40|171098.9|170968.9|171099|170969|171099|170969|171098.9|170968.9|2
1727668670000|2024-09-30 03:57:50|171098|170968|171091.9|170961.9|171098|170968|171091.9|170961.9|4
1727668690000|2024-09-30 03:58:10|171096|170966|171096|170966|171096|170966|171096|170966|1
1727668700000|2024-09-30 03:58:20|171092.8|170962.8|171100.1|170970.1|171100.1|170970.1|171092.8|170962.8|8
1727668710000|2024-09-30 03:58:30|171098.6|170968.6|171098.7|170968.7|171098.7|170968.7|171098.5|170968.5|3
1727668720000|2024-09-30 03:58:40|171098.5|170968.5|171094.9|170964.9|171098.5|170968.5|171094.9|170964.9|2
1727668730000|2024-09-30 03:58:50|171087.5|170957.5|171087.5|170957.5|171087.5|170957.5|171087.5|170957.5|1
1727668740000|2024-09-30 03:59:00|171085.4|170955.4|171085.4|170955.4|171085.4|170955.4|171085.4|170955.4|1
1727668750000|2024-09-30 03:59:10|171092.9|170962.9|171056.1|170926.1|171092.9|170962.9|171056.1|170926.1|3
1727668760000|2024-09-30 03:59:20|171057.1|170927.1|171057.1|170927.1|171057.9|170927.9|171057.1|170927.1|4
1727668780000|2024-09-30 03:59:40|171057.2|170927.2|171049.8|170919.8|171057.2|170927.2|171049.8|170919.8|3
1727668790000|2024-09-30 03:59:50|171059.1|170929.1|171054.9|170924.9|171059.1|170929.1|171054.9|170924.9|4
1727668800000|2024-09-30 04:00:00|171049.5|170919.5|171059.1|170929.1|171059.1|170929.1|171049.5|170919.5|10
1727668810000|2024-09-30 04:00:10|171062.2|170932.2|171061.2|170931.2|171063.8|170933.8|171059.3|170929.3|12
1727668820000|2024-09-30 04:00:20|171061.6|170931.6|171061.2|170931.2|171064.5|170934.5|171059.4|170929.4|16
1727668830000|2024-09-30 04:00:30|171064.5|170934.5|171061.2|170931.2|171064.5|170934.5|171061.2|170931.2|6
1727668840000|2024-09-30 04:00:40|171049.6|170919.6|171054.9|170924.9|171054.9|170924.9|171049.6|170919.6|2
1727668850000|2024-09-30 04:00:50|171049.9|170919.9|171054.9|170924.9|171054.9|170924.9|171049.9|170919.9|4
1727668860000|2024-09-30 04:01:00|171049.9|170919.9|171061.2|170931.2|171061.2|170931.2|171049.9|170919.9|3
1727668870000|2024-09-30 04:01:10|171064.5|170934.5|171060.8|170930.8|171064.5|170934.5|171060.6|170930.6|4
1727668880000|2024-09-30 04:01:20|171060.9|170930.9|171061.2|170931.2|171064.5|170934.5|171060.8|170930.8|7
1727668890000|2024-09-30 04:01:30|171063.4|170933.4|171054.9|170924.9|171063.8|170933.8|171054.9|170924.9|5
1727668900000|2024-09-30 04:01:40|171055|170925|171052.6|170922.6|171055.3|170925.3|171052.6|170922.6|3
1727668910000|2024-09-30 04:01:50|171050.7|170920.7|171050.7|170920.7|171050.7|170920.7|171047.9|170917.9|3
1727668920000|2024-09-30 04:02:00|171055.2|170925.2|171055.1|170925.1|171055.6|170925.6|171055.1|170925.1|3
1727668940000|2024-09-30 04:02:20|171055|170925|171061.7|170931.7|171061.7|170931.7|171055|170925|3
1727668950000|2024-09-30 04:02:30|171048.7|170918.7|171048.1|170918.1|171060|170930|171043.4|170913.4|22
1727668960000|2024-09-30 04:02:40|171052.5|170922.5|171059.7|170929.7|171059.7|170929.7|171040.3|170910.3|11
1727668970000|2024-09-30 04:02:50|171052.8|170922.8|171061.9|170931.9|171062.3|170932.3|171044.9|170914.9|9
1727668980000|2024-09-30 04:03:00|171058.9|170928.9|171062.3|170932.3|171062.3|170932.3|171050.9|170920.9|12
1727668990000|2024-09-30 04:03:10|171052.7|170922.7|171063.1|170933.1|171063.5|170933.5|171052.6|170922.6|12
1727669000000|2024-09-30 04:03:20|171060.4|170930.4|171055|170925|171063.6|170933.6|171045.9|170915.9|15
1727669010000|2024-09-30 04:03:30|171057.1|170927.1|171057.8|170927.8|171063.9|170933.9|171046.5|170916.5|9
1727669020000|2024-09-30 04:03:40|171063.6|170933.6|171057.2|170927.2|171063.6|170933.6|171045.7|170915.7|14
1727669030000|2024-09-30 04:03:50|171063.1|170933.1|171057.4|170927.4|171063.1|170933.1|171052.4|170922.4|11
1727669040000|2024-09-30 04:04:00|171056.8|170926.8|171055.8|170925.8|171056.8|170926.8|171046|170916|5
1727669050000|2024-09-30 04:04:10|171056|170926|171045.8|170915.8|171056.7|170926.7|171045.6|170915.6|7
1727669060000|2024-09-30 04:04:20|171035.6|170905.6|171001.7|170871.7|171035.6|170905.6|170998.6|170868.6|5
1727669070000|2024-09-30 04:04:30|171001.2|170871.2|171000.2|170870.2|171001.6|170871.6|171000.2|170870.2|3
1727669080000|2024-09-30 04:04:40|170998.6|170868.6|171000.3|170870.3|171000.3|170870.3|170994.5|170864.5|3
1727669090000|2024-09-30 04:04:50|170985.4|170855.4|170983.6|170853.6|170985.4|170855.4|170983.6|170853.6|3
1727669100000|2024-09-30 04:05:00|170982.6|170852.6|170984.1|170854.1|170984.1|170854.1|170982.6|170852.6|2
1727669110000|2024-09-30 04:05:10|170983.5|170853.5|170999.7|170869.7|170999.7|170869.7|170983.5|170853.5|2
1727669120000|2024-09-30 04:05:20|171000|170870|170995.5|170865.5|171000|170870|170995.4|170865.4|6
1727669130000|2024-09-30 04:05:30|170995.6|170865.6|170995.6|170865.6|170995.6|170865.6|170995.6|170865.6|1
1727669140000|2024-09-30 04:05:40|170995.8|170865.8|170995.8|170865.8|170995.9|170865.9|170995.8|170865.8|3
1727669150000|2024-09-30 04:05:50|170982.2|170852.2|170982.2|170852.2|170982.2|170852.2|170982.2|170852.2|1
1727669160000|2024-09-30 04:06:00|170981.8|170851.8|170981.8|170851.8|170981.8|170851.8|170981.8|170851.8|1
1727669170000|2024-09-30 04:06:10|170993|170863|170991.6|170861.6|170993|170863|170991.6|170861.6|3
1727669180000|2024-09-30 04:06:20|170992.8|170862.8|170994.3|170864.3|170995.3|170865.3|170992.8|170862.8|5
1727669190000|2024-09-30 04:06:30|170995.3|170865.3|170995.4|170865.4|170995.4|170865.4|170995.3|170865.3|2
1727669200000|2024-09-30 04:06:40|170981.4|170851.4|170981.4|170851.4|170981.4|170851.4|170981.4|170851.4|1
1727669220000|2024-09-30 04:07:00|170981|170851|170992.5|170862.5|170992.5|170862.5|170981|170851|4
1727669230000|2024-09-30 04:07:10|170992.4|170862.4|170992.5|170862.5|170992.5|170862.5|170992.4|170862.4|2
1727669240000|2024-09-30 04:07:20|170992.3|170862.3|170998.6|170868.6|170998.6|170868.6|170992.3|170862.3|3
1727669250000|2024-09-30 04:07:30|170985.6|170855.6|170985.6|170855.6|170985.6|170855.6|170985.6|170855.6|1
1727669260000|2024-09-30 04:07:40|170985.8|170855.8|170985.8|170855.8|170985.8|170855.8|170985.8|170855.8|1
1727669280000|2024-09-30 04:08:00|170998.8|170868.8|170998.7|170868.7|170998.8|170868.8|170998.5|170868.5|4
1727669290000|2024-09-30 04:08:10|170998.9|170868.9|170992.6|170862.6|170998.9|170868.9|170992.6|170862.6|3
1727669300000|2024-09-30 04:08:20|170992.7|170862.7|170995.1|170865.1|170995.3|170865.3|170992.7|170862.7|4
1727669310000|2024-09-30 04:08:30|170983.3|170853.3|170983.3|170853.3|170983.3|170853.3|170983.3|170853.3|1
1727669320000|2024-09-30 04:08:40|170983.1|170853.1|170983.1|170853.1|170983.1|170853.1|170983.1|170853.1|1
1727669330000|2024-09-30 04:08:50|170983.4|170853.4|170992.7|170862.7|170992.7|170862.7|170983.4|170853.4|2
1727669340000|2024-09-30 04:09:00|170992.2|170862.2|170992.9|170862.9|170992.9|170862.9|170992.2|170862.2|2
1727669350000|2024-09-30 04:09:10|170992.7|170862.7|170992.9|170862.9|170992.9|170862.9|170992.7|170862.7|2
1727669360000|2024-09-30 04:09:20|170995.3|170865.3|170982.7|170852.7|170995.3|170865.3|170982.6|170852.6|3
1727669370000|2024-09-30 04:09:30|170983.2|170853.2|170983.2|170853.2|170983.2|170853.2|170983.2|170853.2|1
1727669380000|2024-09-30 04:09:40|170983.3|170853.3|170983.5|170853.5|170983.5|170853.5|170983.3|170853.3|2
1727669390000|2024-09-30 04:09:50|170995.3|170865.3|170992.9|170862.9|170995.3|170865.3|170992.9|170862.9|5
1727669410000|2024-09-30 04:10:10|170992.8|170862.8|170999.1|170869.1|170999.2|170869.2|170992.8|170862.8|5
1727669420000|2024-09-30 04:10:20|170984.2|170854.2|170984.1|170854.1|170984.5|170854.5|170984.1|170854.1|3
1727669440000|2024-09-30 04:10:40|170984|170854|170999.4|170869.4|170999.4|170869.4|170984|170854|2
1727669450000|2024-09-30 04:10:50|170998.6|170868.6|170998.7|170868.7|170998.7|170868.7|170998.6|170868.6|2
1727669460000|2024-09-30 04:11:00|170998.5|170868.5|170998.6|170868.6|170998.6|170868.6|170998.5|170868.5|2
1727669470000|2024-09-30 04:11:10|170998.5|170868.5|170985.8|170855.8|170998.7|170868.7|170985.8|170855.8|3
1727669480000|2024-09-30 04:11:20|170984.1|170854.1|170993.4|170863.4|170996.8|170866.8|170960.7|170830.7|9
1727669490000|2024-09-30 04:11:30|170992.8|170862.8|170997.5|170867.5|170997.8|170867.8|170992.8|170862.8|3
1727669500000|2024-09-30 04:11:40|170997.6|170867.6|170995.4|170865.4|170999.6|170869.6|170995.4|170865.4|4
1727669510000|2024-09-30 04:11:50|170995.2|170865.2|170983.7|170853.7|170995.4|170865.4|170983.7|170853.7|4
1727669520000|2024-09-30 04:12:00|170984.3|170854.3|170996.1|170866.1|170996.1|170866.1|170983.6|170853.6|6
1727669530000|2024-09-30 04:12:10|170990.7|170860.7|170997.2|170867.2|171010|170880|170986.4|170856.4|7
1727669540000|2024-09-30 04:12:20|170998.4|170868.4|170998.2|170868.2|171001.6|170871.6|170998.2|170868.2|4
1727669550000|2024-09-30 04:12:30|171001.1|170871.1|170998.6|170868.6|171008.6|170878.6|170998.6|170868.6|4
1727669560000|2024-09-30 04:12:40|170999|170869|170987.3|170857.3|170999|170869|170987.3|170857.3|2
1727669570000|2024-09-30 04:12:50|170987.2|170857.2|170987.2|170857.2|170987.2|170857.2|170987.2|170857.2|1
1727669580000|2024-09-30 04:13:00|170988.4|170858.4|170988.1|170858.1|170988.4|170858.4|170988.1|170858.1|2
1727669590000|2024-09-30 04:13:10|171004.3|170874.3|170998.7|170868.7|171004.3|170874.3|170998.6|170868.6|3
1727669600000|2024-09-30 04:13:20|171001.6|170871.6|170997.1|170867.1|171009.4|170879.4|170997.1|170867.1|4
1727669610000|2024-09-30 04:13:30|170998.4|170868.4|171027.9|170897.9|171027.9|170897.9|170998.2|170868.2|10
1727669620000|2024-09-30 04:13:40|171027.6|170897.6|171027.8|170897.8|171027.8|170897.8|171027.6|170897.6|3
1727669630000|2024-09-30 04:13:50|171027.3|170897.3|170995.9|170865.9|171027.3|170897.3|170995.1|170865.1|11
1727669650000|2024-09-30 04:14:10|170995.5|170865.5|170997.7|170867.7|171004|170874|170995.5|170865.5|4
1727669660000|2024-09-30 04:14:20|170997.8|170867.8|170997.8|170867.8|170997.8|170867.8|170997.8|170867.8|1
1727669680000|2024-09-30 04:14:40|170997.4|170867.4|170991.3|170861.3|170997.9|170867.9|170991.3|170861.3|4
1727669690000|2024-09-30 04:14:50|170990.9|170860.9|170996.3|170866.3|170996.3|170866.3|170990.9|170860.9|3
1727669700000|2024-09-30 04:15:00|170991.4|170861.4|170990.6|170860.6|170994.9|170864.9|170990.5|170860.5|5
1727669710000|2024-09-30 04:15:10|170983.6|170853.6|170983.6|170853.6|170983.6|170853.6|170983.6|170853.6|1
1727669720000|2024-09-30 04:15:20|170982.2|170852.2|170983.5|170853.5|170983.5|170853.5|170982.2|170852.2|2
1727669740000|2024-09-30 04:15:40|170991.9|170861.9|170991.2|170861.2|170991.9|170861.9|170991.2|170861.2|2
1727669750000|2024-09-30 04:15:50|170992|170862|170997.3|170867.3|170997.3|170867.3|170992|170862|2
1727669770000|2024-09-30 04:16:10|170992.4|170862.4|170992.4|170862.4|170992.4|170862.4|170992.4|170862.4|1
1727669780000|2024-09-30 04:16:20|170983.8|170853.8|170983.8|170853.8|170983.8|170853.8|170983.8|170853.8|1
1727669790000|2024-09-30 04:16:30|170993.5|170863.5|170993.7|170863.7|170993.7|170863.7|170993.5|170863.5|2
1727669820000|2024-09-30 04:17:00|170999.6|170869.6|170994|170864|170999.6|170869.6|170994|170864|2
1727669840000|2024-09-30 04:17:20|170982.3|170852.3|170984.1|170854.1|170984.1|170854.1|170982.3|170852.3|2
1727669850000|2024-09-30 04:17:30|170992.6|170862.6|170991.8|170861.8|170992.6|170862.6|170991.8|170861.8|2
1727669860000|2024-09-30 04:17:40|170992|170862|170991.7|170861.7|170992|170862|170991.7|170861.7|2
1727669870000|2024-09-30 04:17:50|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|1
1727669880000|2024-09-30 04:18:00|170986.8|170856.8|170986.8|170856.8|170986.8|170856.8|170986.8|170856.8|1
1727669900000|2024-09-30 04:18:20|170997.5|170867.5|170997.5|170867.5|170997.5|170867.5|170997.5|170867.5|1
1727669930000|2024-09-30 04:18:50|170992.6|170862.6|170992.6|170862.6|170992.6|170862.6|170992.6|170862.6|1
1727669960000|2024-09-30 04:19:20|170993.6|170863.6|170989.3|170859.3|170993.6|170863.6|170989.3|170859.3|2
1727669990000|2024-09-30 04:19:50|170982.8|170852.8|170983.4|170853.4|170983.4|170853.4|170982.8|170852.8|2
1727670000000|2024-09-30 04:20:00|170983.2|170853.2|170983.3|170853.3|170983.3|170853.3|170983.2|170853.2|2
1727670010000|2024-09-30 04:20:10|170982.5|170852.5|170990.8|170860.8|170990.8|170860.8|170982.5|170852.5|3
1727670020000|2024-09-30 04:20:20|170996|170866|170996|170866|170996|170866|170996|170866|1
1727670040000|2024-09-30 04:20:40|170991.6|170861.6|170991.6|170861.6|170991.6|170861.6|170991.6|170861.6|1
1727670050000|2024-09-30 04:20:50|170983.3|170853.3|170983.3|170853.3|170983.3|170853.3|170983.3|170853.3|1
1727670070000|2024-09-30 04:21:10|170991.3|170861.3|170991|170861|170991.3|170861.3|170991|170861|2
1727670090000|2024-09-30 04:21:30|170996.4|170866.4|170996.4|170866.4|170996.4|170866.4|170996.4|170866.4|1
1727670100000|2024-09-30 04:21:40|170991.9|170861.9|170991.9|170861.9|170991.9|170861.9|170991.9|170861.9|1
1727670110000|2024-09-30 04:21:50|170982.6|170852.6|170982.6|170852.6|170982.6|170852.6|170982.6|170852.6|1
1727670120000|2024-09-30 04:22:00|170990.8|170860.8|170990.8|170860.8|170990.8|170860.8|170990.8|170860.8|1
1727670130000|2024-09-30 04:22:10|170990.6|170860.6|170990.6|170860.6|170990.6|170860.6|170990.6|170860.6|1
1727670140000|2024-09-30 04:22:20|170996.3|170866.3|170996.3|170866.3|170996.3|170866.3|170996.3|170866.3|1
1727670150000|2024-09-30 04:22:30|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|1
1727670170000|2024-09-30 04:22:50|170982.5|170852.5|170982.5|170852.5|170982.5|170852.5|170982.5|170852.5|1
1727670180000|2024-09-30 04:23:00|170990.7|170860.7|170991.6|170861.6|170991.6|170861.6|170990.7|170860.7|2
1727670190000|2024-09-30 04:23:10|170990.8|170860.8|170990.7|170860.7|170990.8|170860.8|170990.7|170860.7|2
1727670200000|2024-09-30 04:23:20|170996.3|170866.3|170996.3|170866.3|170996.3|170866.3|170996.3|170866.3|1
1727670210000|2024-09-30 04:23:30|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|1
1727670230000|2024-09-30 04:23:50|170996.6|170866.6|170990.9|170860.9|170996.6|170866.6|170990.9|170860.9|2
1727670250000|2024-09-30 04:24:10|170991.1|170861.1|170990.9|170860.9|170991.1|170861.1|170990.9|170860.9|2
1727670260000|2024-09-30 04:24:20|170995.1|170865.1|170982|170852|170995.1|170865.1|170982|170852|3
1727670290000|2024-09-30 04:24:50|170990.5|170860.5|170990.6|170860.6|170990.6|170860.6|170990.5|170860.5|2
1727670300000|2024-09-30 04:25:00|170996.4|170866.4|170996.4|170866.4|170996.4|170866.4|170996.4|170866.4|1
1727670320000|2024-09-30 04:25:20|170991.9|170861.9|170982.9|170852.9|170991.9|170861.9|170982.9|170852.9|2
1727670330000|2024-09-30 04:25:30|170982.7|170852.7|170982.7|170852.7|170982.7|170852.7|170982.7|170852.7|1
1727670340000|2024-09-30 04:25:40|170990.9|170860.9|170991.2|170861.2|170991.2|170861.2|170990.9|170860.9|2
1727670350000|2024-09-30 04:25:50|170990.7|170860.7|170990.8|170860.8|170990.8|170860.8|170990.7|170860.7|2
1727670360000|2024-09-30 04:26:00|170996.4|170866.4|170996.4|170866.4|170996.4|170866.4|170996.4|170866.4|1
1727670370000|2024-09-30 04:26:10|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|170991.8|170861.8|1
1727670380000|2024-09-30 04:26:20|170982.5|170852.5|170982.5|170852.5|170982.5|170852.5|170982.5|170852.5|1
1727670400000|2024-09-30 04:26:40|170990.6|170860.6|170990.6|170860.6|170990.6|170860.6|170990.6|170860.6|1
1727670420000|2024-09-30 04:27:00|170996.1|170866.1|170996.1|170866.1|170996.1|170866.1|170996.1|170866.1|1
1727670430000|2024-09-30 04:27:10|170991.6|170861.6|170991.6|170861.6|170991.6|170861.6|170991.6|170861.6|1
1727670440000|2024-09-30 04:27:20|170982.5|170852.5|170982.5|170852.5|170982.5|170852.5|170982.5|170852.5|1
1727670450000|2024-09-30 04:27:30|170990.6|170860.6|170990.6|170860.6|170990.6|170860.6|170990.6|170860.6|1
1727670480000|2024-09-30 04:28:00|170996|170866|170982.4|170852.4|170996|170866|170982.4|170852.4|3
1727670490000|2024-09-30 04:28:10|170983.4|170853.4|170983.4|170853.4|170983.4|170853.4|170983.4|170853.4|1
1727670500000|2024-09-30 04:28:20|170983.3|170853.3|170982.6|170852.6|170983.3|170853.3|170982.6|170852.6|2
1727670510000|2024-09-30 04:28:30|170990.7|170860.7|170996.1|170866.1|170996.1|170866.1|170990.7|170860.7|2
1727670540000|2024-09-30 04:29:00|170991.7|170861.7|170991.7|170861.7|170991.7|170861.7|170991.7|170861.7|1
1727670560000|2024-09-30 04:29:20|170997.5|170867.5|170992.2|170862.2|170997.5|170867.5|170992.2|170862.2|2
1727670570000|2024-09-30 04:29:30|170992.1|170862.1|170992.4|170862.4|170992.4|170862.4|170992.1|170862.1|2
1727670580000|2024-09-30 04:29:40|170997.1|170867.1|170992.6|170862.6|170997.1|170867.1|170992.6|170862.6|2
1727670590000|2024-09-30 04:29:50|170993.3|170863.3|170997.7|170867.7|170997.7|170867.7|170993.3|170863.3|2
1727670600000|2024-09-30 04:30:00|170987.3|170857.3|170991.4|170861.4|170991.4|170861.4|170987.3|170857.3|3
1727670610000|2024-09-30 04:30:10|170991.2|170861.2|170991.2|170861.2|170991.2|170861.2|170991.2|170861.2|1
1727670620000|2024-09-30 04:30:20|170990.9|170860.9|170986.4|170856.4|170990.9|170860.9|170986.4|170856.4|3
1727670630000|2024-09-30 04:30:30|170992.8|170862.8|170989.7|170859.7|171011.5|170881.5|170989.7|170859.7|8
1727670640000|2024-09-30 04:30:40|170990.3|170860.3|170990.3|170860.3|170990.3|170860.3|170990.3|170860.3|1
1727670650000|2024-09-30 04:30:50|170990.4|170860.4|170990.4|170860.4|170990.4|170860.4|170990.4|170860.4|1
1727670660000|2024-09-30 04:31:00|170990.3|170860.3|171010.2|170880.2|171010.2|170880.2|170990.3|170860.3|9
1727670670000|2024-09-30 04:31:10|171010.6|170880.6|171021.9|170891.9|171021.9|170891.9|171006.4|170876.4|6
1727670680000|2024-09-30 04:31:20|171019.3|170889.3|171014.8|170884.8|171019.3|170889.3|171014.8|170884.8|4
1727670690000|2024-09-30 04:31:30|171019.1|170889.1|171018.9|170888.9|171019.1|170889.1|171018.9|170888.9|2
1727670700000|2024-09-30 04:31:40|171018.8|170888.8|171019.6|170889.6|171019.8|170889.8|171018.8|170888.8|4
1727670710000|2024-09-30 04:31:50|171019.5|170889.5|171019.4|170889.4|171019.5|170889.5|171019.4|170889.4|2
1727670720000|2024-09-30 04:32:00|171027.5|170897.5|171023|170893|171027.5|170897.5|171023|170893|4
1727670740000|2024-09-30 04:32:20|171017.1|170887.1|171006.8|170876.8|171017.1|170887.1|171006.8|170876.8|3
1727670750000|2024-09-30 04:32:30|171011.8|170881.8|171011.8|170881.8|171011.8|170881.8|171011.8|170881.8|1
1727670760000|2024-09-30 04:32:40|171009.1|170879.1|171001.1|170871.1|171009.1|170879.1|170998.2|170868.2|4
1727670770000|2024-09-30 04:32:50|171003.3|170873.3|170995.3|170865.3|171003.3|170873.3|170995|170865|9
1727670780000|2024-09-30 04:33:00|170997.9|170867.9|170994|170864|171001|170871|170994|170864|5
1727670790000|2024-09-30 04:33:10|170995.4|170865.4|170995.6|170865.6|171002.8|170872.8|170995.4|170865.4|7
1727670800000|2024-09-30 04:33:20|171000.2|170870.2|171000.4|170870.4|171000.4|170870.4|171000.2|170870.2|2
1727670810000|2024-09-30 04:33:30|170995.6|170865.6|170996.8|170866.8|171000.9|170870.9|170992.2|170862.2|6
1727670830000|2024-09-30 04:33:50|170996.9|170866.9|170996.9|170866.9|170996.9|170866.9|170996.9|170866.9|1
1727670840000|2024-09-30 04:34:00|171007.9|170877.9|171007.9|170877.9|171007.9|170877.9|171007.9|170877.9|1
1727670850000|2024-09-30 04:34:10|171015.3|170885.3|171008.9|170878.9|171015.3|170885.3|171008.9|170878.9|2
1727670860000|2024-09-30 04:34:20|171002.4|170872.4|171003|170873|171016.7|170886.7|170991.1|170861.1|9
1727670870000|2024-09-30 04:34:30|170999|170869|170998.3|170868.3|171003.8|170873.8|170998.3|170868.3|6
1727670880000|2024-09-30 04:34:40|171002.8|170872.8|171003.5|170873.5|171003.5|170873.5|171002.8|170872.8|2
1727670890000|2024-09-30 04:34:50|171003.6|170873.6|171003.6|170873.6|171003.6|170873.6|171003.6|170873.6|1
1727670900000|2024-09-30 04:35:00|171003.3|170873.3|171003.3|170873.3|171003.3|170873.3|171003.3|170873.3|1
1727670910000|2024-09-30 04:35:10|170991.3|170861.3|170995.3|170865.3|170995.3|170865.3|170991.2|170861.2|3
1727670930000|2024-09-30 04:35:30|171005.1|170875.1|171063.6|170933.6|171072.7|170942.7|170989.3|170859.3|10
1727670940000|2024-09-30 04:35:40|171062.4|170932.4|171023.5|170893.5|171062.4|170932.4|171023.3|170893.3|5
1727670950000|2024-09-30 04:35:50|171030.2|170900.2|171030.2|170900.2|171030.2|170900.2|171030.2|170900.2|1
1727670960000|2024-09-30 04:36:00|171035.5|170905.5|171030.2|170900.2|171035.5|170905.5|171030.2|170900.2|2
1727670970000|2024-09-30 04:36:10|171020|170890|171022.4|170892.4|171022.4|170892.4|171019.7|170889.7|3
1727670980000|2024-09-30 04:36:20|171037.1|170907.1|171028.6|170898.6|171037.1|170907.1|171028.6|170898.6|2
1727670990000|2024-09-30 04:36:30|171028|170898|171025.4|170895.4|171028|170898|171025.4|170895.4|2
1727671000000|2024-09-30 04:36:40|171032.7|170902.7|171028.7|170898.7|171032.7|170902.7|171025.4|170895.4|4
1727671010000|2024-09-30 04:36:50|171027.9|170897.9|171029.2|170899.2|171029.2|170899.2|171027.9|170897.9|3
1727671030000|2024-09-30 04:37:10|171026.3|170896.3|171026.3|170896.3|171026.3|170896.3|171026.3|170896.3|1
1727671040000|2024-09-30 04:37:20|171015.9|170885.9|171015.9|170885.9|171015.9|170885.9|171015.9|170885.9|1
1727671060000|2024-09-30 04:37:40|171022.4|170892.4|171027.4|170897.4|171032.8|170902.8|171022.4|170892.4|3
1727671070000|2024-09-30 04:37:50|171032.4|170902.4|171027.9|170897.9|171032.4|170902.4|171027.9|170897.9|2
1727671090000|2024-09-30 04:38:10|171025.3|170895.3|171025.3|170895.3|171025.3|170895.3|171025.3|170895.3|1
1727671100000|2024-09-30 04:38:20|171026|170896|171023.3|170893.3|171026|170896|171023.3|170893.3|4
1727671110000|2024-09-30 04:38:30|171024.3|170894.3|171023.4|170893.4|171024.3|170894.3|171023.4|170893.4|2
1727671120000|2024-09-30 04:38:40|171023.5|170893.5|171023.4|170893.4|171023.5|170893.5|171023.4|170893.4|2
1727671130000|2024-09-30 04:38:50|171023.2|170893.2|171023.4|170893.4|171023.4|170893.4|171023.2|170893.2|2
1727671140000|2024-09-30 04:39:00|171015.2|170885.2|171015.2|170885.2|171015.2|170885.2|171015.2|170885.2|1
1727671150000|2024-09-30 04:39:10|171013.1|170883.1|171012.6|170882.6|171013.1|170883.1|171002.9|170872.9|3
1727671160000|2024-09-30 04:39:20|171006.5|170876.5|171018.2|170888.2|171019|170889|171006.5|170876.5|5
1727671170000|2024-09-30 04:39:30|171021.4|170891.4|171024.9|170894.9|171025.7|170895.7|171021.4|170891.4|5
1727671190000|2024-09-30 04:39:50|171020.9|170890.9|171022.2|170892.2|171022.2|170892.2|171020.9|170890.9|2
1727671210000|2024-09-30 04:40:10|171013.3|170883.3|171022.1|170892.1|171022.1|170892.1|171013.3|170883.3|2
1727671220000|2024-09-30 04:40:20|171021.8|170891.8|171021.2|170891.2|171021.8|170891.8|171021.2|170891.2|3
1727671230000|2024-09-30 04:40:30|171021.4|170891.4|171021.3|170891.3|171021.4|170891.4|171021.2|170891.2|3
1727671240000|2024-09-30 04:40:40|171025.1|170895.1|171025|170895|171025.1|170895.1|171024.9|170894.9|3
1727671250000|2024-09-30 04:40:50|171021|170891|171021|170891|171021|170891|171021|170891|1
1727671270000|2024-09-30 04:41:10|171021.3|170891.3|171021.4|170891.4|171021.4|170891.4|171021.3|170891.3|2
1727671280000|2024-09-30 04:41:20|171021.2|170891.2|171021.6|170891.6|171021.8|170891.8|171021.1|170891.1|5
1727671290000|2024-09-30 04:41:30|171021.7|170891.7|171022.1|170892.1|171022.4|170892.4|171021.7|170891.7|4
1727671300000|2024-09-30 04:41:40|171025.7|170895.7|171025.7|170895.7|171025.7|170895.7|171025.7|170895.7|1
1727671310000|2024-09-30 04:41:50|171025|170895|171025.7|170895.7|171025.7|170895.7|171025|170895|3
1727671320000|2024-09-30 04:42:00|171021|170891|171021|170891|171021|170891|171021|170891|1
1727671330000|2024-09-30 04:42:10|171013.3|170883.3|171013.3|170883.3|171013.3|170883.3|171013.3|170883.3|1
1727671340000|2024-09-30 04:42:20|171021.9|170891.9|171021.9|170891.9|171021.9|170891.9|171021.9|170891.9|1
1727671350000|2024-09-30 04:42:30|171021.5|170891.5|171021.5|170891.5|171021.5|170891.5|171021.4|170891.4|3
1727671360000|2024-09-30 04:42:40|171022.4|170892.4|171025.3|170895.3|171025.9|170895.9|171022.4|170892.4|4
1727671370000|2024-09-30 04:42:50|171025.6|170895.6|171021|170891|171025.6|170895.6|171021|170891|3
1727671390000|2024-09-30 04:43:10|171013.3|170883.3|171013.3|170883.3|171013.3|170883.3|171013.3|170883.3|1
1727671400000|2024-09-30 04:43:20|171021.4|170891.4|171021.3|170891.3|171021.4|170891.4|171021.3|170891.3|4
1727671410000|2024-09-30 04:43:30|171021.9|170891.9|171021.2|170891.2|171021.9|170891.9|171021.2|170891.2|2
1727671420000|2024-09-30 04:43:40|171021.1|170891.1|171025.1|170895.1|171025.1|170895.1|171021.1|170891.1|4
1727671430000|2024-09-30 04:43:50|171021|170891|171021|170891|171021|170891|171021|170891|1
1727671450000|2024-09-30 04:44:10|171019.3|170889.3|171024.8|170894.8|171024.8|170894.8|171019.3|170889.3|5
1727671460000|2024-09-30 04:44:20|171021.5|170891.5|171019.1|170889.1|171021.6|170891.6|171019.1|170889.1|5
1727671470000|2024-09-30 04:44:30|171019.7|170889.7|171021.2|170891.2|171021.2|170891.2|171019.7|170889.7|3
1727671480000|2024-09-30 04:44:40|171021.3|170891.3|171020.4|170890.4|171021.3|170891.3|171012.3|170882.3|3
1727671510000|2024-09-30 04:45:10|171024.5|170894.5|171024.6|170894.6|171024.6|170894.6|171024.5|170894.5|2
1727671520000|2024-09-30 04:45:20|171020.6|170890.6|171020.6|170890.6|171020.9|170890.9|171020.3|170890.3|5
1727671530000|2024-09-30 04:45:30|171020.4|170890.4|171017.7|170887.7|171020.7|170890.7|171017.6|170887.6|4
1727671540000|2024-09-30 04:45:40|171007.7|170877.7|171017.3|170887.3|171017.3|170887.3|171007.7|170877.7|2
1727671560000|2024-09-30 04:46:00|171023|170893|171023.1|170893.1|171023.1|170893.1|171023|170893|2
1727671570000|2024-09-30 04:46:10|171022.8|170892.8|171023|170893|171023|170893|171022.8|170892.8|2
1727671580000|2024-09-30 04:46:20|171018.4|170888.4|171018.3|170888.3|171018.5|170888.5|171018.3|170888.3|4
1727671590000|2024-09-30 04:46:30|171018.1|170888.1|171007.7|170877.7|171018.3|170888.3|171007.7|170877.7|3
1727671600000|2024-09-30 04:46:40|171017.3|170887.3|171017.3|170887.3|171017.3|170887.3|171017.3|170887.3|1
1727671620000|2024-09-30 04:47:00|171022.8|170892.8|171022.9|170892.9|171023|170893|171022.7|170892.7|5
1727671630000|2024-09-30 04:47:10|171023|170893|171023.1|170893.1|171023.1|170893.1|171023|170893|2
1727671640000|2024-09-30 04:47:20|171021.2|170891.2|171021|170891|171021.2|170891.2|171021|170891|2
1727671650000|2024-09-30 04:47:30|171011.5|170881.5|171010.5|170880.5|171011.5|170881.5|171010.5|170880.5|2
1727671670000|2024-09-30 04:47:50|171013.2|170883.2|171021.8|170891.8|171022.3|170892.3|171013.2|170883.2|4
1727671680000|2024-09-30 04:48:00|171022.8|170892.8|171024.6|170894.6|171024.6|170894.6|171022.6|170892.6|6
1727671690000|2024-09-30 04:48:10|171024.5|170894.5|171024.8|170894.8|171024.8|170894.8|171024.5|170894.5|2
1727671700000|2024-09-30 04:48:20|171024.6|170894.6|171020|170890|171027.4|170897.4|171020|170890|4
1727671720000|2024-09-30 04:48:40|171017.2|170887.2|171023.6|170893.6|171023.6|170893.6|171017.2|170887.2|2
1727671730000|2024-09-30 04:48:50|171028.3|170898.3|171028|170898|171028.6|170898.6|171028|170898|5
1727671740000|2024-09-30 04:49:00|171028.6|170898.6|171027.5|170897.5|171028.6|170898.6|171027.5|170897.5|5
1727671750000|2024-09-30 04:49:10|171028|170898|171028.1|170898.1|171028.1|170898.1|171028|170898|2
1727671760000|2024-09-30 04:49:20|171017.2|170887.2|171017.2|170887.2|171017.2|170887.2|171017.2|170887.2|1
1727671780000|2024-09-30 04:49:40|171025.4|170895.4|171029.8|170899.8|171029.8|170899.8|171025.3|170895.3|3
1727671790000|2024-09-30 04:49:50|171028.1|170898.1|171028.2|170898.2|171028.2|170898.2|171028.1|170898.1|2
1727671800000|2024-09-30 04:50:00|171028.1|170898.1|171028.1|170898.1|171028.1|170898.1|171028.1|170898.1|1
1727671810000|2024-09-30 04:50:10|171028.2|170898.2|171030.4|170900.4|171030.4|170900.4|171028.2|170898.2|2
1727671820000|2024-09-30 04:50:20|171028.2|170898.2|171021.5|170891.5|171028.3|170898.3|171021.5|170891.5|3
1727671840000|2024-09-30 04:50:40|171028.3|170898.3|171030.2|170900.2|171030.2|170900.2|171028.1|170898.1|3
1727671850000|2024-09-30 04:50:50|171030.3|170900.3|171030.3|170900.3|171030.3|170900.3|171030.3|170900.3|1
1727671860000|2024-09-30 04:51:00|171030.2|170900.2|171030.3|170900.3|171030.4|170900.4|171030.2|170900.2|4
1727671870000|2024-09-30 04:51:10|171030.6|170900.6|171026.5|170896.5|171030.6|170900.6|171026.5|170896.5|3
1727671880000|2024-09-30 04:51:20|171021.5|170891.5|171021.5|170891.5|171021.5|170891.5|171021.5|170891.5|1
1727671900000|2024-09-30 04:51:40|171028.8|170898.8|171030.7|170900.7|171030.7|170900.7|171028.8|170898.8|4
1727671910000|2024-09-30 04:51:50|171030.8|170900.8|171030.6|170900.6|171030.8|170900.8|171030.6|170900.6|3
1727671920000|2024-09-30 04:52:00|171030.7|170900.7|171030.6|170900.6|171030.9|170900.9|171030.2|170900.2|6
1727671930000|2024-09-30 04:52:10|171026.5|170896.5|171026.5|170896.5|171026.5|170896.5|171026.5|170896.5|1
1727671940000|2024-09-30 04:52:20|171021.5|170891.5|171021.5|170891.5|171021.5|170891.5|171021.5|170891.5|1
1727671950000|2024-09-30 04:52:30|171028.8|170898.8|171028.8|170898.8|171028.8|170898.8|171028.8|170898.8|1
1727671960000|2024-09-30 04:52:40|171029.1|170899.1|171030.7|170900.7|171030.7|170900.7|171028.8|170898.8|3
1727671970000|2024-09-30 04:52:50|171030.5|170900.5|171030.5|170900.5|171030.5|170900.5|171030.5|170900.5|1
1727671980000|2024-09-30 04:53:00|171030.1|170900.1|171024.2|170894.2|171030.2|170900.2|171024.2|170894.2|3
1727672000000|2024-09-30 04:53:20|171018|170888|171016.5|170886.5|171018|170888|171013.4|170883.4|3
1727672010000|2024-09-30 04:53:30|171025.1|170895.1|171025.3|170895.3|171025.3|170895.3|171025.1|170895.1|2
1727672020000|2024-09-30 04:53:40|171025.1|170895.1|171030|170900|171030|170900|171025.1|170895.1|4
1727672030000|2024-09-30 04:53:50|171029.9|170899.9|171030|170900|171030|170900|171029.9|170899.9|2
1727672040000|2024-09-30 04:54:00|171029.8|170899.8|171025.4|170895.4|171030.2|170900.2|171023.7|170893.7|4
1727672050000|2024-09-30 04:54:10|171023.1|170893.1|171023.1|170893.1|171023.1|170893.1|171023.1|170893.1|1
1727672060000|2024-09-30 04:54:20|171016.3|170886.3|171025.2|170895.2|171025.2|170895.2|171016.3|170886.3|2
1727672070000|2024-09-30 04:54:30|171025.3|170895.3|171026.8|170896.8|171026.8|170896.8|171025.1|170895.1|4
1727672080000|2024-09-30 04:54:40|171026.7|170896.7|171027.5|170897.5|171027.5|170897.5|171024.4|170894.4|3
1727672090000|2024-09-30 04:54:50|171027.2|170897.2|171022.3|170892.3|171027.2|170897.2|171022.3|170892.3|2
1727672100000|2024-09-30 04:55:00|171020.8|170890.8|171016|170886|171020.8|170890.8|171016|170886|2
1727672110000|2024-09-30 04:55:10|171016.1|170886.1|171016.1|170886.1|171016.1|170886.1|171016.1|170886.1|1
1727672120000|2024-09-30 04:55:20|171016.3|170886.3|171020|170890|171020.8|170890.8|171016.3|170886.3|6
1727672130000|2024-09-30 04:55:30|171020.6|170890.6|171020.7|170890.7|171020.7|170890.7|171020.6|170890.6|2
1727672140000|2024-09-30 04:55:40|171020.6|170890.6|171023|170893|171023|170893|171017.5|170887.5|8
1727672150000|2024-09-30 04:55:50|171017.8|170887.8|171017.9|170887.9|171020.4|170890.4|171017.8|170887.8|3
1727672160000|2024-09-30 04:56:00|171019.6|170889.6|171019.6|170889.6|171019.6|170889.6|171019.6|170889.6|1
1727672170000|2024-09-30 04:56:10|171024.4|170894.4|171024.4|170894.4|171024.4|170894.4|171024.4|170894.4|1
1727672180000|2024-09-30 04:56:20|171020.3|170890.3|171022.3|170892.3|171022.4|170892.4|171020.3|170890.3|4
1727672190000|2024-09-30 04:56:30|171019.1|170889.1|171019.1|170889.1|171019.1|170889.1|171019.1|170889.1|1
1727672200000|2024-09-30 04:56:40|171019.2|170889.2|171021.9|170891.9|171022.8|170892.8|171019.2|170889.2|4
1727672210000|2024-09-30 04:56:50|171019.7|170889.7|171021.6|170891.6|171021.6|170891.6|171019.7|170889.7|2
1727672220000|2024-09-30 04:57:00|171019.8|170889.8|171022|170892|171022|170892|171019.8|170889.8|2
1727672230000|2024-09-30 04:57:10|171026.3|170896.3|171026.1|170896.1|171026.3|170896.3|171026.1|170896.1|3
1727672240000|2024-09-30 04:57:20|171020.4|170890.4|171022.1|170892.1|171022.1|170892.1|171020.4|170890.4|2
1727672250000|2024-09-30 04:57:30|171022.2|170892.2|171021.9|170891.9|171022.2|170892.2|171021.9|170891.9|3
1727672260000|2024-09-30 04:57:40|171014.1|170884.1|171021.5|170891.5|171021.5|170891.5|171014.1|170884.1|2
1727672270000|2024-09-30 04:57:50|171020.1|170890.1|171018.1|170888.1|171020.1|170890.1|171018.1|170888.1|2
1727672280000|2024-09-30 04:58:00|171020.8|170890.8|171025|170895|171025|170895|171020.8|170890.8|2
1727672290000|2024-09-30 04:58:10|171024.9|170894.9|171020.7|170890.7|171024.9|170894.9|171020.7|170890.7|6
1727672300000|2024-09-30 04:58:20|171020.6|170890.6|171020.7|170890.7|171020.7|170890.7|171020.6|170890.6|2
1727672310000|2024-09-30 04:58:30|171020.8|170890.8|171020.7|170890.7|171020.8|170890.8|171020.7|170890.7|2
1727672320000|2024-09-30 04:58:40|171012.6|170882.6|171012.6|170882.6|171012.6|170882.6|171012.6|170882.6|1
1727672330000|2024-09-30 04:58:50|171015.5|170885.5|171015.5|170885.5|171015.5|170885.5|171015.5|170885.5|1
1727672340000|2024-09-30 04:59:00|171016.6|170886.6|171021.7|170891.7|171021.8|170891.8|171015.3|170885.3|6
1727672350000|2024-09-30 04:59:10|171020.7|170890.7|171017.1|170887.1|171020.7|170890.7|171017|170887|5
1727672360000|2024-09-30 04:59:20|171018.9|170888.9|171017.6|170887.6|171019|170889|171017.6|170887.6|4
1727672370000|2024-09-30 04:59:30|171019|170889|171007.7|170877.7|171019|170889|171007.7|170877.7|2
1727672380000|2024-09-30 04:59:40|171008.9|170878.9|171015.9|170885.9|171015.9|170885.9|171007.8|170877.8|3
1727672390000|2024-09-30 04:59:50|171019.1|170889.1|171019.1|170889.1|171019.1|170889.1|171019.1|170889.1|1
1727672400000|2024-09-30 05:00:00|171020.9|170890.9|170997.7|170867.7|171020.9|170890.9|170995.1|170865.1|7
1727672410000|2024-09-30 05:00:10|170998.1|170868.1|170999|170869|170999|170869|170996.6|170866.6|7
1727672420000|2024-09-30 05:00:20|170998.7|170868.7|170998.3|170868.3|170998.7|170868.7|170998.3|170868.3|2
1727672430000|2024-09-30 05:00:30|170999|170869|170999|170869|170999.1|170869.1|170998.9|170868.9|4
1727672440000|2024-09-30 05:00:40|170997.6|170867.6|170992.7|170862.7|170997.6|170867.6|170992.7|170862.7|2
1727672450000|2024-09-30 05:00:50|170990.2|170860.2|170967.5|170837.5|170990.2|170860.2|170966.5|170836.5|5
1727672460000|2024-09-30 05:01:00|170967.7|170837.7|170966|170836|170968.2|170838.2|170966|170836|7
1727672470000|2024-09-30 05:01:10|170966.2|170836.2|170966|170836|170966.2|170836.2|170966|170836|2
1727672480000|2024-09-30 05:01:20|170965.9|170835.9|170952.7|170822.7|170966.1|170836.1|170952.7|170822.7|3
1727672490000|2024-09-30 05:01:30|170957.3|170827.3|171000.9|170870.9|171001.9|170871.9|170957.3|170827.3|6
1727672500000|2024-09-30 05:01:40|171001.7|170871.7|170998|170868|171001.7|170871.7|170997.4|170867.4|7
1727672510000|2024-09-30 05:01:50|170998.1|170868.1|170998.1|170868.1|170998.1|170868.1|170996.6|170866.6|7
1727672520000|2024-09-30 05:02:00|170998.3|170868.3|170988.9|170858.9|170998.5|170868.5|170988.9|170858.9|3
1727672530000|2024-09-30 05:02:10|170989.1|170859.1|170989.1|170859.1|170989.1|170859.1|170989.1|170859.1|1
1727672540000|2024-09-30 05:02:20|170989.2|170859.2|170999.1|170869.1|170999.1|170869.1|170989.2|170859.2|2
1727672550000|2024-09-30 05:02:30|170998.6|170868.6|170999.8|170869.8|170999.8|170869.8|170997.9|170867.9|6
1727672560000|2024-09-30 05:02:40|170999.9|170869.9|170999.9|170869.9|171000|170870|170999.9|170869.9|5
1727672570000|2024-09-30 05:02:50|170999|170869|170999|170869|170999|170869|170999|170869|1
1727672580000|2024-09-30 05:03:00|170984.8|170854.8|170982.4|170852.4|170995.7|170865.7|170982.4|170852.4|4
1727672590000|2024-09-30 05:03:10|170982.6|170852.6|170959.4|170829.4|170982.6|170852.6|170959.4|170829.4|8
1727672600000|2024-09-30 05:03:20|170957|170827|170954.6|170824.6|170957|170827|170954.4|170824.4|5
1727672610000|2024-09-30 05:03:30|170954.8|170824.8|170954.8|170824.8|170954.8|170824.8|170954.8|170824.8|1
1727672620000|2024-09-30 05:03:40|170954.7|170824.7|170952.4|170822.4|170954.9|170824.9|170952.4|170822.4|3
1727672630000|2024-09-30 05:03:50|170953.4|170823.4|170953.4|170823.4|170953.4|170823.4|170953.4|170823.4|1
1727672640000|2024-09-30 05:04:00|170951.6|170821.6|170953.2|170823.2|170953.2|170823.2|170943.9|170813.9|3
1727672650000|2024-09-30 05:04:10|170953.1|170823.1|170953|170823|170953.2|170823.2|170953|170823|3
1727672660000|2024-09-30 05:04:20|170958.6|170828.6|170958.6|170828.6|170958.6|170828.6|170958.6|170828.6|1
1727672670000|2024-09-30 05:04:30|170958.7|170828.7|170958.6|170828.6|170958.7|170828.7|170958.6|170828.6|2
1727672680000|2024-09-30 05:04:40|170951.6|170821.6|170951.6|170821.6|170951.6|170821.6|170951.6|170821.6|1
1727672690000|2024-09-30 05:04:50|170943.9|170813.9|170943.9|170813.9|170943.9|170813.9|170943.9|170813.9|1
1727672700000|2024-09-30 05:05:00|170952.8|170822.8|170956.9|170826.9|170956.9|170826.9|170950.2|170820.2|3
1727672710000|2024-09-30 05:05:10|170957|170827|170957|170827|170957|170827|170957|170827|1
1727672730000|2024-09-30 05:05:30|170953.4|170823.4|170921.5|170791.5|170953.4|170823.4|170887.6|170757.6|10
1727672740000|2024-09-30 05:05:40|170924.6|170794.6|171017.3|170887.3|171019.7|170889.7|170924.6|170794.6|8
1727672750000|2024-09-30 05:05:50|171017.4|170887.4|171017.5|170887.5|171017.5|170887.5|171017.4|170887.4|2
1727672760000|2024-09-30 05:06:00|171018|170888|170989.9|170859.9|171018|170888|170987.2|170857.2|7
1727672770000|2024-09-30 05:06:10|170990.1|170860.1|170971.4|170841.4|170990.1|170860.1|170971.4|170841.4|7
1727672780000|2024-09-30 05:06:20|170971.6|170841.6|170972.6|170842.6|170972.9|170842.9|170971.4|170841.4|4
1727672790000|2024-09-30 05:06:30|170972.8|170842.8|170970.5|170840.5|170973.5|170843.5|170970.5|170840.5|4
1727672800000|2024-09-30 05:06:40|170970.6|170840.6|170970.6|170840.6|170970.6|170840.6|170970.6|170840.6|1
1727672810000|2024-09-30 05:06:50|170969.6|170839.6|170969.6|170839.6|170969.6|170839.6|170969.6|170839.6|1
1727672820000|2024-09-30 05:07:00|170979.5|170849.5|170951.2|170821.2|170979.9|170849.9|170950.2|170820.2|7
1727672830000|2024-09-30 05:07:10|170950.9|170820.9|170934.8|170804.8|170950.9|170820.9|170934.3|170804.3|6
1727672840000|2024-09-30 05:07:20|170935.3|170805.3|170937.2|170807.2|170937.3|170807.3|170935.3|170805.3|4
1727672850000|2024-09-30 05:07:30|170931.7|170801.7|170931.7|170801.7|170931.7|170801.7|170931.7|170801.7|1
1727672870000|2024-09-30 05:07:50|170936|170806|170935.7|170805.7|170936|170806|170935.7|170805.7|2
1727672880000|2024-09-30 05:08:00|170935.4|170805.4|170934.5|170804.5|170935.4|170805.4|170934.4|170804.4|4
1727672890000|2024-09-30 05:08:10|170936|170806|170935.8|170805.8|170936.7|170806.7|170935.8|170805.8|5
1727672900000|2024-09-30 05:08:20|170936.9|170806.9|170938.6|170808.6|170938.6|170808.6|170936.7|170806.7|4
1727672910000|2024-09-30 05:08:30|170936.6|170806.6|170936.6|170806.6|170936.6|170806.6|170936.6|170806.6|1
1727672920000|2024-09-30 05:08:40|170937.2|170807.2|170937.2|170807.2|170937.2|170807.2|170937.2|170807.2|1
1727672930000|2024-09-30 05:08:50|170933.5|170803.5|170917.7|170787.7|170933.5|170803.5|170917.7|170787.7|2
1727672940000|2024-09-30 05:09:00|170917.9|170787.9|170917.9|170787.9|170917.9|170787.9|170917.9|170787.9|1
1727672950000|2024-09-30 05:09:10|170920.7|170790.7|170918|170788|170924|170794|170918|170788|5
1727672970000|2024-09-30 05:09:30|170918.1|170788.1|170900.4|170770.4|170918.1|170788.1|170900.4|170770.4|2
1727672980000|2024-09-30 05:09:40|170907.7|170777.7|170907.7|170777.7|170907.7|170777.7|170907.7|170777.7|1
1727672990000|2024-09-30 05:09:50|170907.9|170777.9|170907.9|170777.9|170907.9|170777.9|170907.9|170777.9|1
1727673000000|2024-09-30 05:10:00|170908|170778|170913.2|170783.2|170919|170789|170908|170778|3
1727673010000|2024-09-30 05:10:10|170904.7|170774.7|170899.2|170769.2|170913.2|170783.2|170899.2|170769.2|4
1727673020000|2024-09-30 05:10:20|170917.3|170787.3|170906.8|170776.8|170917.4|170787.4|170899.7|170769.7|5
1727673030000|2024-09-30 05:10:30|170907.4|170777.4|170887.4|170757.4|170907.4|170777.4|170887.4|170757.4|2
1727673040000|2024-09-30 05:10:40|170887.6|170757.6|170888|170758|170888|170758|170887.6|170757.6|2
1727673060000|2024-09-30 05:11:00|170888.2|170758.2|170888.2|170758.2|170888.2|170758.2|170888.2|170758.2|1
1727673070000|2024-09-30 05:11:10|170888.4|170758.4|170888.4|170758.4|170889.8|170759.8|170887.7|170757.7|4
1727673080000|2024-09-30 05:11:20|170888.7|170758.7|170883.5|170753.5|170888.7|170758.7|170881.1|170751.1|7
1727673090000|2024-09-30 05:11:30|170883.6|170753.6|170888.7|170758.7|170888.7|170758.7|170873.6|170743.6|3
1727673110000|2024-09-30 05:11:50|170892.1|170762.1|170874.1|170744.1|170892.1|170762.1|170874.1|170744.1|3
1727673120000|2024-09-30 05:12:00|170875.1|170745.1|170875.1|170745.1|170875.1|170745.1|170875.1|170745.1|1
1727673130000|2024-09-30 05:12:10|170876.3|170746.3|170888.8|170758.8|170888.8|170758.8|170876.3|170746.3|3
1727673140000|2024-09-30 05:12:20|170891.8|170761.8|170889.5|170759.5|170891.8|170761.8|170889.5|170759.5|2
1727673150000|2024-09-30 05:12:30|170889.7|170759.7|170889.7|170759.7|170889.7|170759.7|170889.7|170759.7|1
1727673160000|2024-09-30 05:12:40|170897.4|170767.4|170899.3|170769.3|170906.3|170776.3|170897.4|170767.4|4
1727673170000|2024-09-30 05:12:50|170892.6|170762.6|170897.2|170767.2|170897.8|170767.8|170891.1|170761.1|4
1727673180000|2024-09-30 05:13:00|170890.2|170760.2|170895.3|170765.3|170895.3|170765.3|170890.2|170760.2|2
1727673190000|2024-09-30 05:13:10|170894.4|170764.4|170894.4|170764.4|170894.4|170764.4|170894.4|170764.4|1
1727673200000|2024-09-30 05:13:20|170894.5|170764.5|170896.7|170766.7|170896.7|170766.7|170894.5|170764.5|2
1727673210000|2024-09-30 05:13:30|170892.3|170762.3|170896.7|170766.7|170896.7|170766.7|170892.3|170762.3|2
1727673220000|2024-09-30 05:13:40|170896.9|170766.9|170893.6|170763.6|170896.9|170766.9|170893.6|170763.6|2
1727673230000|2024-09-30 05:13:50|170896.8|170766.8|170896.8|170766.8|170896.8|170766.8|170896.8|170766.8|1
1727673240000|2024-09-30 05:14:00|170893.7|170763.7|170900.3|170770.3|170901.2|170771.2|170890.6|170760.6|10
1727673250000|2024-09-30 05:14:10|170899.6|170769.6|170924.4|170794.4|170924.4|170794.4|170891.4|170761.4|10
1727673260000|2024-09-30 05:14:20|170924.7|170794.7|170918.4|170788.4|170924.7|170794.7|170918.4|170788.4|3
1727673280000|2024-09-30 05:14:40|170918.6|170788.6|170919.3|170789.3|170924.9|170794.9|170918.6|170788.6|8
1727673290000|2024-09-30 05:14:50|170922.6|170792.6|170918.2|170788.2|170922.6|170792.6|170918.2|170788.2|5
1727673300000|2024-09-30 05:15:00|170919.3|170789.3|170918.9|170788.9|170919.3|170789.3|170918.9|170788.9|2
1727673310000|2024-09-30 05:15:10|170914.2|170784.2|170925.5|170795.5|170929.5|170799.5|170914.2|170784.2|9
1727673320000|2024-09-30 05:15:20|170926.8|170796.8|170918.8|170788.8|170929.9|170799.9|170918.8|170788.8|9
1727673330000|2024-09-30 05:15:30|170922.3|170792.3|170912.2|170782.2|170929.3|170799.3|170912.2|170782.2|8
1727673340000|2024-09-30 05:15:40|170912.3|170782.3|170912.3|170782.3|170912.3|170782.3|170912.3|170782.3|1
1727673360000|2024-09-30 05:16:00|170906.5|170776.5|170906.5|170776.5|170906.5|170776.5|170906.5|170776.5|1
1727673370000|2024-09-30 05:16:10|170906.6|170776.6|170918|170788|170919.4|170789.4|170906.6|170776.6|4
1727673380000|2024-09-30 05:16:20|170916.6|170786.6|170883.9|170753.9|170916.6|170786.6|170883.9|170753.9|9
1727673390000|2024-09-30 05:16:30|170879.2|170749.2|170897.9|170767.9|170898.8|170768.8|170879.2|170749.2|7
1727673400000|2024-09-30 05:16:40|170896.8|170766.8|170896.5|170766.5|170896.8|170766.8|170896.5|170766.5|2
1727673410000|2024-09-30 05:16:50|170891.4|170761.4|170891.4|170761.4|170891.4|170761.4|170891.4|170761.4|1
1727673430000|2024-09-30 05:17:10|170890|170760|170887|170757|170890|170760|170887|170757|2
1727673440000|2024-09-30 05:17:20|170890.2|170760.2|170890.3|170760.3|170890.3|170760.3|170884.4|170754.4|5
1727673450000|2024-09-30 05:17:30|170891.5|170761.5|170887.3|170757.3|170891.5|170761.5|170887.3|170757.3|2
1727673470000|2024-09-30 05:17:50|170883.2|170753.2|170887.8|170757.8|170887.8|170757.8|170883.2|170753.2|3
1727673480000|2024-09-30 05:18:00|170876.8|170746.8|170879|170749|170879|170749|170873|170743|6
1727673500000|2024-09-30 05:18:20|170879.2|170749.2|170879.2|170749.2|170879.2|170749.2|170879.2|170749.2|1
1727673510000|2024-09-30 05:18:30|170876.4|170746.4|170876.4|170746.4|170876.4|170746.4|170876.4|170746.4|1
1727673520000|2024-09-30 05:18:40|170878.3|170748.3|170878.3|170748.3|170878.3|170748.3|170878.3|170748.3|1
1727673530000|2024-09-30 05:18:50|170881.6|170751.6|170881.6|170751.6|170881.6|170751.6|170881.6|170751.6|1
1727673560000|2024-09-30 05:19:20|170878.3|170748.3|170878.3|170748.3|170878.3|170748.3|170878.3|170748.3|1
1727673590000|2024-09-30 05:19:50|170881.8|170751.8|170881.8|170751.8|170881.8|170751.8|170881.8|170751.8|1
1727673600000|2024-09-30 05:20:00|170882.5|170752.5|170882.5|170752.5|170882.5|170752.5|170882.5|170752.5|1
1727673620000|2024-09-30 05:20:20|170879.3|170749.3|170879.3|170749.3|170879.3|170749.3|170879.3|170749.3|1
1727673640000|2024-09-30 05:20:40|170882.6|170752.6|170882.6|170752.6|170882.6|170752.6|170882.6|170752.6|1
1727673670000|2024-09-30 05:21:10|170879.3|170749.3|170879.3|170749.3|170879.3|170749.3|170879.3|170749.3|1
1727673700000|2024-09-30 05:21:40|170882.7|170752.7|170882.7|170752.7|170882.7|170752.7|170882.7|170752.7|1
1727673730000|2024-09-30 05:22:10|170879.3|170749.3|170881.4|170751.4|170881.4|170751.4|170879.3|170749.3|4
1727673740000|2024-09-30 05:22:20|170881.9|170751.9|170895|170765|170901.8|170771.8|170881.9|170751.9|6
1727673760000|2024-09-30 05:22:40|170893.8|170763.8|170893.8|170763.8|170893.8|170763.8|170893.8|170763.8|1
1727673770000|2024-09-30 05:22:50|170889.6|170759.6|170887.9|170757.9|170889.6|170759.6|170887.9|170757.9|3
1727673780000|2024-09-30 05:23:00|170886.8|170756.8|170885.4|170755.4|170886.8|170756.8|170885.4|170755.4|2
1727673790000|2024-09-30 05:23:10|170882.9|170752.9|170885.7|170755.7|170885.7|170755.7|170882.9|170752.9|2
1727673800000|2024-09-30 05:23:20|170884.9|170754.9|170884.9|170754.9|170884.9|170754.9|170884.9|170754.9|1
1727673810000|2024-09-30 05:23:30|170884|170754|170884|170754|170884|170754|170884|170754|1
1727673820000|2024-09-30 05:23:40|170880.7|170750.7|170880.7|170750.7|170880.7|170750.7|170880.7|170750.7|1
1727673830000|2024-09-30 05:23:50|170875.5|170745.5|170877.8|170747.8|170877.8|170747.8|170873.7|170743.7|5
1727673840000|2024-09-30 05:24:00|170874.9|170744.9|170877.9|170747.9|170877.9|170747.9|170873.3|170743.3|5
1727673850000|2024-09-30 05:24:10|170881.1|170751.1|170881.1|170751.1|170881.1|170751.1|170881.1|170751.1|1
1727673860000|2024-09-30 05:24:20|170878.9|170748.9|170880.8|170750.8|170880.8|170750.8|170878.9|170748.9|4
1727673870000|2024-09-30 05:24:30|170881.6|170751.6|170881.6|170751.6|170881.6|170751.6|170881.6|170751.6|1
1727673880000|2024-09-30 05:24:40|170878.8|170748.8|170870.1|170740.1|170878.8|170748.8|170870.1|170740.1|4
1727673890000|2024-09-30 05:24:50|170864.9|170734.9|170852.5|170722.5|170864.9|170734.9|170852.5|170722.5|3
1727673900000|2024-09-30 05:25:00|170852.8|170722.8|170851|170721|170852.8|170722.8|170846.6|170716.6|3
1727673910000|2024-09-30 05:25:10|170851.1|170721.1|170851.1|170721.1|170851.1|170721.1|170851.1|170721.1|1
1727673920000|2024-09-30 05:25:20|170851.2|170721.2|170851.2|170721.2|170851.2|170721.2|170839.9|170709.9|5
1727673930000|2024-09-30 05:25:30|170839.9|170709.9|170851.2|170721.2|170851.2|170721.2|170839.9|170709.9|3
1727673940000|2024-09-30 05:25:40|170840|170710|170851.3|170721.3|170851.3|170721.3|170840|170710|3
1727673950000|2024-09-30 05:25:50|170853|170723|170851.4|170721.4|170853.1|170723.1|170851.4|170721.4|4
1727673960000|2024-09-30 05:26:00|170848.6|170718.6|170851.6|170721.6|170854.4|170724.4|170848.6|170718.6|5
1727673970000|2024-09-30 05:26:10|170848.6|170718.6|170848.6|170718.6|170848.6|170718.6|170848.6|170718.6|1
1727673980000|2024-09-30 05:26:20|170851.7|170721.7|170869.1|170739.1|170874.7|170744.7|170851.7|170721.7|3
1727673990000|2024-09-30 05:26:30|170863.7|170733.7|170863.7|170733.7|170863.7|170733.7|170863.7|170733.7|1
1727674000000|2024-09-30 05:26:40|170863.6|170733.6|170865.4|170735.4|170865.4|170735.4|170863.6|170733.6|4
1727674010000|2024-09-30 05:26:50|170865.5|170735.5|170845.8|170715.8|170865.5|170735.5|170834.2|170704.2|7
1727674020000|2024-09-30 05:27:00|170845.9|170715.9|170834.4|170704.4|170846.1|170716.1|170834.4|170704.4|4
1727674030000|2024-09-30 05:27:10|170834.3|170704.3|170848.5|170718.5|170848.5|170718.5|170834.3|170704.3|4
1727674040000|2024-09-30 05:27:20|170836.8|170706.8|170836.8|170706.8|170836.8|170706.8|170836.8|170706.8|1
1727674050000|2024-09-30 05:27:30|170836.9|170706.9|170836.9|170706.9|170836.9|170706.9|170836.9|170706.9|1
1727674060000|2024-09-30 05:27:40|170845.7|170715.7|170845.8|170715.8|170846.1|170716.1|170834.8|170704.8|5
1727674070000|2024-09-30 05:27:50|170845.7|170715.7|170845.8|170715.8|170846.3|170716.3|170845.7|170715.7|4
1727674080000|2024-09-30 05:28:00|170845.9|170715.9|170835.5|170705.5|170845.9|170715.9|170835.4|170705.4|3
1727674090000|2024-09-30 05:28:10|170837.1|170707.1|170837.1|170707.1|170837.1|170707.1|170837.1|170707.1|1
1727674100000|2024-09-30 05:28:20|170837.2|170707.2|170837.2|170707.2|170837.2|170707.2|170837.2|170707.2|1
1727674110000|2024-09-30 05:28:30|170837.3|170707.3|170843.5|170713.5|170846.1|170716.1|170832.7|170702.7|9
1727674120000|2024-09-30 05:28:40|170837.8|170707.8|170836.3|170706.3|170841.9|170711.9|170835.5|170705.5|9
1727674130000|2024-09-30 05:28:50|170835.7|170705.7|170767.2|170637.2|170836|170706|170763.1|170633.1|5
1727674140000|2024-09-30 05:29:00|170767.3|170637.3|170765.7|170635.7|170767.3|170637.3|170765.7|170635.7|3
1727674150000|2024-09-30 05:29:10|170767.8|170637.8|170759.6|170629.6|170777.5|170647.5|170756.4|170626.4|7
1727674160000|2024-09-30 05:29:20|170774.7|170644.7|170782.8|170652.8|170784.8|170654.8|170774.7|170644.7|6
1727674170000|2024-09-30 05:29:30|170784.1|170654.1|170794.2|170664.2|170794.2|170664.2|170784.1|170654.1|6
1727674180000|2024-09-30 05:29:40|170793.2|170663.2|170790.7|170660.7|170793.2|170663.2|170790.7|170660.7|2
1727674190000|2024-09-30 05:29:50|170779.2|170649.2|170779.2|170649.2|170779.3|170649.3|170779.2|170649.2|3
1727674200000|2024-09-30 05:30:00|170779.1|170649.1|170845.8|170715.8|170848.4|170718.4|170770.3|170649.1|10
1727674210000|2024-09-30 05:30:10|170846.9|170716.9|170722.5|170592.5|170846.9|170716.9|170706.7|170576.7|12
1727674220000|2024-09-30 05:30:20|170721.5|170591.5|170721.5|170591.5|170721.5|170591.5|170721.5|170591.5|1
1727674230000|2024-09-30 05:30:30|170720|170590|170720.2|170590.2|170730.2|170600.2|170717.7|170587.7|7
1727674240000|2024-09-30 05:30:40|170729.8|170599.8|170716.5|170586.5|170729.8|170599.8|170716.5|170586.5|2
1727674250000|2024-09-30 05:30:50|170699.9|170569.9|170713.2|170583.2|170713.2|170583.2|170699.9|170569.9|2
1727674260000|2024-09-30 05:31:00|170716.7|170586.7|170738|170608|170738|170608|170716.7|170586.7|3
1727674270000|2024-09-30 05:31:10|170740.3|170610.3|170741|170611|170749.6|170619.6|170733.5|170603.5|13
1727674280000|2024-09-30 05:31:20|170715.9|170585.9|170712.2|170582.2|170715.9|170585.9|170712.2|170582.2|2
1727674300000|2024-09-30 05:31:40|170720|170590|170732.8|170602.8|170732.8|170602.8|170720|170590|2
1727674310000|2024-09-30 05:31:50|170704.9|170574.9|170703.2|170573.2|170704.9|170574.9|170703.2|170573.2|2
1727674320000|2024-09-30 05:32:00|170700|170570|170700|170570|170700|170570|170700|170570|1
1727674330000|2024-09-30 05:32:10|170706.4|170576.4|170701.1|170571.1|170706.4|170576.4|170701.1|170571.1|2
1727674340000|2024-09-30 05:32:20|170703.7|170573.7|170681.1|170551.1|170703.7|170573.7|170681.1|170551.1|6
1727674350000|2024-09-30 05:32:30|170663.2|170533.2|170671.6|170541.6|170675.2|170545.2|170663.2|170533.2|10
1727674360000|2024-09-30 05:32:40|170673.4|170543.4|170662.4|170532.4|170673.4|170543.4|170662.4|170532.4|15
1727674370000|2024-09-30 05:32:50|170666.9|170536.9|170667|170537|170673.6|170543.6|170665.3|170535.3|7
1727674380000|2024-09-30 05:33:00|170672.8|170542.8|170696.6|170566.6|170696.6|170566.6|170662.1|170532.1|15
1727674410000|2024-09-30 05:33:30|170688.4|170558.4|170680.1|170590.1|170688.4|170590.1|170680.1|170558.4|2
1727674430000|2024-09-30 05:33:50|170677.7|170587.7|170685.1|170555.1|170689.9|170587.7|170668.4|170548.1|10
1727674440000|2024-09-30 05:34:00|170680.9|170550.9|170680.5|170550.5|170685.1|170555.1|170678.1|170548.1|5
1727674450000|2024-09-30 05:34:10|170692.6|170562.6|170696|170566|170696|170566|170692.6|170562.6|2
1727674460000|2024-09-30 05:34:20|170704.2|170574.2|170696|170566|170704.2|170574.2|170695.8|170565.8|4
1727674470000|2024-09-30 05:34:30|170704.2|170574.2|170695.7|170565.7|170704.2|170574.2|170695.7|170565.7|7
1727674480000|2024-09-30 05:34:40|170667.8|170577.8|170681.9|170551.9|170687.4|170577.8|170667.8|170551.9|5
1727674490000|2024-09-30 05:34:50|170674|170544|170681.6|170551.6|170681.6|170551.6|170674|170544|4
1727674500000|2024-09-30 05:35:00|170674|170544|170683.6|170553.6|170688.2|170558.2|170674|170544|6
1727674510000|2024-09-30 05:35:10|170681.8|170551.8|170687.1|170557.1|170694.5|170564.5|170677.4|170547.4|10
1727674520000|2024-09-30 05:35:20|170694.5|170564.5|170680.6|170550.6|170694.5|170574.1|170664.1|170542.3|8
1727674530000|2024-09-30 05:35:30|170674.1|170544.1|170668.2|170538.2|170674.1|170544.1|170662.2|170532.2|8
1727674540000|2024-09-30 05:35:40|170662.2|170532.2|170667|170537|170680.9|170550.9|170661.1|170531.1|7
1727674550000|2024-09-30 05:35:50|170663.1|170533.1|170677.6|170547.6|170680.7|170550.7|170663.1|170533.1|6
1727674560000|2024-09-30 05:36:00|170676.1|170546.1|170688.1|170558.1|170688.1|170558.1|170676.1|170546.1|13
1727674570000|2024-09-30 05:36:10|170685.4|170555.4|170681.2|170551.2|170685.4|170555.4|170681.2|170551.2|7
1727674580000|2024-09-30 05:36:20|170683.4|170553.4|170691.4|170561.4|170691.4|170561.4|170681.2|170551.2|7
1727674590000|2024-09-30 05:36:30|170690.1|170560.1|170675.5|170545.5|170690.1|170560.1|170674.2|170544.2|16
1727674600000|2024-09-30 05:36:40|170676.6|170546.6|170669|170539|170676.6|170546.6|170667.1|170537.1|7
1727674610000|2024-09-30 05:36:50|170667.1|170537.1|170668.7|170538.7|170668.7|170538.7|170667.1|170537.1|2
1727674620000|2024-09-30 05:37:00|170681.5|170551.5|170681.3|170551.3|170681.5|170551.5|170673.8|170543.8|5
1727674630000|2024-09-30 05:37:10|170673.8|170543.8|170690.9|170560.9|170696.5|170566.5|170673.8|170543.8|8
1727674660000|2024-09-30 05:37:40|170690.8|170560.8|170695.4|170565.4|170699|170569|170690.8|170560.8|5
1727674670000|2024-09-30 05:37:50|170692|170562|170698.2|170568.2|170698.2|170589.3|170679.3|170562|3
1727674680000|2024-09-30 05:38:00|170690.3|170560.3|170685.9|170555.9|170690.5|170560.5|170685.9|170555.9|5
1727674690000|2024-09-30 05:38:10|170690.3|170560.3|170698.4|170568.4|170698.4|170568.4|170683.8|170553.8|5
1727674700000|2024-09-30 05:38:20|170687.8|170557.8|170686|170556|170698.7|170568.7|170686|170556|5
1727674710000|2024-09-30 05:38:30|170693.7|170563.7|170691.7|170561.7|170698.5|170568.5|170691.7|170561.7|3
1727674720000|2024-09-30 05:38:40|170698.5|170568.5|170698.5|170568.5|170698.5|170568.5|170698.5|170568.5|1
1727674730000|2024-09-30 05:38:50|170700.3|170570.3|170700.5|170570.5|170700.5|170592.7|170682.7|170567.3|5
1727674740000|2024-09-30 05:39:00|170682.7|170592.7|170697.1|170567.1|170700.1|170592.7|170682.7|170563.5|7
1727674750000|2024-09-30 05:39:10|170700.5|170570.5|170700.5|170570.5|170700.5|170570.5|170700.5|170570.5|1
1727674770000|2024-09-30 05:39:30|170719.3|170589.3|170642.3|170512.3|170719.3|170589.3|170642.3|170512.3|7
1727674780000|2024-09-30 05:39:40|170640.6|170510.6|170638.4|170508.4|170640.6|170510.6|170638.4|170508.4|3
1727674790000|2024-09-30 05:39:50|170638.5|170508.5|170638.3|170508.3|170638.5|170508.5|170638.3|170508.3|2
1727674800000|2024-09-30 05:40:00|170638.2|170508.2|170636.4|170506.4|170638.2|170508.2|170636.4|170506.4|4
1727674810000|2024-09-30 05:40:10|170642.7|170512.7|170642.8|170512.8|170642.9|170512.9|170642.7|170512.7|3
1727674820000|2024-09-30 05:40:20|170643.1|170513.1|170642.8|170512.8|170643.1|170513.1|170642.8|170512.8|2
1727674830000|2024-09-30 05:40:30|170643|170513|170636.5|170506.5|170643|170513|170636|170506|4
1727674840000|2024-09-30 05:40:40|170638.4|170508.4|170643.8|170513.8|170643.8|170513.8|170638.4|170508.4|2
1727674850000|2024-09-30 05:40:50|170643.7|170513.7|170643.7|170513.7|170643.7|170513.7|170643.7|170513.7|1
1727674860000|2024-09-30 05:41:00|170643.8|170513.8|170649.2|170519.2|170649.2|170519.2|170643.8|170513.8|6
1727674870000|2024-09-30 05:41:10|170647.7|170517.7|170647.7|170517.7|170647.7|170517.7|170647.7|170517.7|1
1727674880000|2024-09-30 05:41:20|170647.8|170517.8|170647.8|170517.8|170647.8|170517.8|170647.8|170517.8|1
1727674890000|2024-09-30 05:41:30|170647.7|170517.7|170654.9|170524.9|170654.9|170524.9|170647.7|170517.7|2
1727674900000|2024-09-30 05:41:40|170655|170525|170655.1|170525.1|170655.1|170525.1|170655|170525|2
1727674920000|2024-09-30 05:42:00|170647.8|170517.8|170646.6|170516.6|170647.8|170517.8|170646.6|170516.6|4
1727674930000|2024-09-30 05:42:10|170648.1|170518.1|170648|170518|170648.1|170518.1|170647.8|170517.8|3
1727674940000|2024-09-30 05:42:20|170647.9|170517.9|170613.9|170483.9|170657.9|170527.9|170613.9|170483.9|5
1727674950000|2024-09-30 05:42:30|170603.4|170473.4|170599|170509|170614|170509|170599|170473.4|4
1727674970000|2024-09-30 05:42:50|170631.3|170501.3|170631.3|170501.3|170631.3|170501.3|170631.3|170501.3|1
1727674980000|2024-09-30 05:43:00|170622|170492|170626.2|170496.2|170626.2|170496.2|170622|170492|2
1727674990000|2024-09-30 05:43:10|170626.6|170496.6|170618.4|170488.4|170627.7|170497.7|170617.3|170487.3|9
1727675000000|2024-09-30 05:43:20|170627.7|170497.7|170606.9|170476.9|170627.7|170497.7|170606.9|170476.9|7
1727675010000|2024-09-30 05:43:30|170627.4|170497.4|170622.9|170492.9|170627.6|170497.6|170618.4|170488.4|9
1727675020000|2024-09-30 05:43:40|170621.6|170491.6|170604.6|170474.6|170621.6|170498|170588|170474.6|6
1727675030000|2024-09-30 05:43:50|170588|170498|170614.5|170484.5|170616.6|170500.4|170584.4|170484.5|16
1727675040000|2024-09-30 05:44:00|170587.8|170497.8|170594|170464|170614.4|170497.8|170587.8|170464|5
1727675050000|2024-09-30 05:44:10|170585.6|170455.6|170571.5|170441.5|170585.6|170455.6|170571.5|170441.5|2
1727675060000|2024-09-30 05:44:20|170585.6|170455.6|170573.6|170443.6|170585.6|170455.6|170571.5|170441.5|3
1727675080000|2024-09-30 05:44:40|170570.5|170480.5|170605|170475|170605|170480.5|170570.5|170475|8
1727675090000|2024-09-30 05:44:50|170570.5|170480.5|170605.2|170475.2|170605.2|170480.5|170570.5|170471.9|11
1727675100000|2024-09-30 05:45:00|170570.5|170480.5|170570.9|170480.9|170605.2|170480.9|170570.5|170472|6
1727675110000|2024-09-30 05:45:10|170598.4|170468.4|170598.4|170468.4|170606.2|170476.2|170598.4|170468.4|7
1727675120000|2024-09-30 05:45:20|170606.1|170476.1|170600.2|170470.2|170607.7|170477.7|170593.4|170463.4|6
1727675130000|2024-09-30 05:45:30|170593.5|170463.5|170615.7|170485.7|170615.7|170485.7|170593.5|170463.5|2
1727675140000|2024-09-30 05:45:40|170601.3|170511.3|170608.2|170478.2|170608.2|170511.3|170573.5|170478.2|3
1727675150000|2024-09-30 05:45:50|170593.5|170463.5|170610.5|170480.5|170610.5|170480.5|170593.5|170463.5|15
1727675160000|2024-09-30 05:46:00|170603.1|170473.1|170608.3|170478.3|170608.5|170478.5|170603.1|170473.1|7
1727675170000|2024-09-30 05:46:10|170603.7|170473.7|170608.4|170478.4|170610.8|170480.8|170603.7|170473.7|12
1727675180000|2024-09-30 05:46:20|170596.5|170466.5|170596.5|170466.5|170596.5|170466.5|170596.5|170466.5|1
1727675190000|2024-09-30 05:46:30|170609|170479|170597.8|170467.8|170609|170479|170583.7|170453.7|9
1727675200000|2024-09-30 05:46:40|170597.7|170467.7|170603.2|170473.2|170603.2|170473.2|170585.5|170455.5|5
1727675210000|2024-09-30 05:46:50|170595|170465|170597.6|170467.6|170597.6|170467.6|170594.9|170464.9|4
1727675220000|2024-09-30 05:47:00|170597.9|170467.9|170598.6|170468.6|170598.6|170468.6|170597.9|170467.9|3
1727675230000|2024-09-30 05:47:10|170598.4|170468.4|170570.5|170480.5|170598.6|170480.5|170570.5|170467.8|4
1727675240000|2024-09-30 05:47:20|170602|170472|170570.5|170480.5|170602|170480.5|170570.5|170472|4
1727675250000|2024-09-30 05:47:30|170604.9|170474.9|170602.2|170472.2|170605.3|170480.7|170569.4|170471.3|11
1727675260000|2024-09-30 05:47:40|170595|170465|170594.5|170464.5|170597.7|170467.7|170583.3|170453.3|7
1727675270000|2024-09-30 05:47:50|170593.6|170463.6|170493.7|170363.7|170596.6|170466.6|170489.8|170359.8|15
1727675280000|2024-09-30 05:48:00|170493.9|170363.9|170506.1|170376.1|170506.4|170376.4|170489.3|170359.3|15
1727675290000|2024-09-30 05:48:10|170500.9|170370.9|170503.3|170373.3|170507.9|170377.9|170497.9|170367.9|14
1727675300000|2024-09-30 05:48:20|170504.2|170374.2|170512.7|170382.7|170512.7|170382.7|170494.8|170364.8|13
1727675310000|2024-09-30 05:48:30|170507.6|170377.6|170507.6|170377.6|170507.6|170377.6|170507.6|170377.6|1
1727675320000|2024-09-30 05:48:40|170516.3|170386.3|170532.1|170402.1|170532.1|170402.1|170511.9|170381.9|9
1727675330000|2024-09-30 05:48:50|170535.1|170405.1|170527.9|170397.9|170540.3|170410.3|170527.9|170397.9|7
1727675340000|2024-09-30 05:49:00|170531.8|170401.8|170556.3|170426.3|170560.7|170430.7|170531.8|170401.8|9
1727675350000|2024-09-30 05:49:10|170559|170429|170554|170424|170560.7|170430.7|170554|170424|9
1727675360000|2024-09-30 05:49:20|170555.3|170425.3|170556.4|170426.4|170558.8|170428.8|170553.8|170423.8|6
1727675370000|2024-09-30 05:49:30|170551|170421|170557.9|170427.9|170557.9|170427.9|170551|170421|5
1727675380000|2024-09-30 05:49:40|170546.8|170416.8|170550.3|170420.3|170550.3|170420.3|170540.5|170410.5|5
1727675390000|2024-09-30 05:49:50|170548.1|170418.1|170538.7|170408.7|170548.1|170418.1|170538.7|170408.7|6
1727675400000|2024-09-30 05:50:00|170548.1|170418.1|170549.1|170419.1|170551.9|170421.9|170539.7|170409.7|5
1727675410000|2024-09-30 05:50:10|170546.4|170416.4|170570.1|170440.1|170576.6|170446.6|170546.4|170416.4|11
1727675420000|2024-09-30 05:50:20|170573.3|170443.3|170573.7|170443.7|170576.4|170446.4|170570.1|170440.1|10
1727675430000|2024-09-30 05:50:30|170567.3|170437.3|170574.2|170444.2|170575.6|170445.6|170567.3|170437.3|7
1727675450000|2024-09-30 05:50:50|170571|170441|170571.5|170441.5|170574.2|170444.2|170563.7|170433.7|6
1727675460000|2024-09-30 05:51:00|170568.4|170438.4|170581.3|170451.3|170591.3|170461.3|170568.4|170438.4|6
1727675480000|2024-09-30 05:51:20|170577.4|170447.4|170577.4|170447.4|170577.4|170447.4|170577.4|170447.4|1
1727675490000|2024-09-30 05:51:30|170587.1|170457.1|170587.1|170457.1|170587.1|170457.1|170587.1|170457.1|1
1727675500000|2024-09-30 05:51:40|170587|170457|170592.5|170462.5|170592.5|170462.5|170587|170457|2
1727675510000|2024-09-30 05:51:50|170628.4|170498.4|170618.2|170488.2|170630.7|170500.7|170618.2|170488.2|6
1727675520000|2024-09-30 05:52:00|170618.4|170488.4|170617.9|170487.9|170619.1|170489.1|170617.7|170487.7|5
1727675530000|2024-09-30 05:52:10|170629.2|170499.2|170618.3|170488.3|170629.3|170499.3|170617.8|170487.8|4
1727675540000|2024-09-30 05:52:20|170629.8|170499.8|170631.1|170501.1|170650.4|170520.4|170629.7|170499.7|17
1727675550000|2024-09-30 05:52:30|170634.2|170504.2|170638|170508|170644.2|170514.2|170627|170497|10
1727675560000|2024-09-30 05:52:40|170638.1|170508.1|170645.9|170515.9|170646|170516|170636.9|170506.9|19
1727675570000|2024-09-30 05:52:50|170655|170525|170642.8|170512.8|170655|170525|170632.1|170502.1|21
1727675580000|2024-09-30 05:53:00|170641.6|170511.6|170637.9|170507.9|170643.9|170513.9|170633.7|170503.7|14
1727675590000|2024-09-30 05:53:10|170637.1|170507.1|170634.5|170504.5|170637.1|170507.1|170627.7|170497.7|10
1727675600000|2024-09-30 05:53:20|170633.3|170503.3|170640.9|170510.9|170640.9|170510.9|170633.3|170503.3|8
1727675610000|2024-09-30 05:53:30|170640.5|170510.5|170636.6|170506.6|170640.5|170510.5|170636.6|170506.6|3
1727675620000|2024-09-30 05:53:40|170638.4|170508.4|170646.8|170516.8|170646.8|170516.8|170632.9|170502.9|7
1727675630000|2024-09-30 05:53:50|170643.8|170513.8|170643.8|170513.8|170643.8|170513.8|170643.8|170513.8|1
1727675640000|2024-09-30 05:54:00|170643.5|170513.5|170646.8|170516.8|170646.8|170516.8|170643.5|170513.5|2
1727675650000|2024-09-30 05:54:10|170646.7|170516.7|170651.9|170521.9|170651.9|170521.9|170643.4|170513.4|3
1727675660000|2024-09-30 05:54:20|170651.8|170521.8|170656.1|170526.1|170656.1|170526.1|170651.8|170521.8|2
1727675670000|2024-09-30 05:54:30|170651.8|170521.8|170651.7|170521.7|170651.8|170521.8|170651.7|170521.7|2
1727675680000|2024-09-30 05:54:40|170656.2|170526.2|170656.2|170526.2|170656.2|170526.2|170656.2|170526.2|1
1727675690000|2024-09-30 05:54:50|170656|170526|170656|170526|170656|170526|170656|170526|1
1727675700000|2024-09-30 05:55:00|170655.9|170525.9|170646.1|170516.1|170655.9|170525.9|170646.1|170516.1|2
1727675710000|2024-09-30 05:55:10|170646|170516|170655.8|170525.8|170657|170527|170646|170516|4
1727675720000|2024-09-30 05:55:20|170655.7|170525.7|170655.7|170525.7|170655.7|170525.7|170655.7|170525.7|1
1727675730000|2024-09-30 05:55:30|170652.9|170522.9|170647.7|170517.7|170652.9|170522.9|170647.7|170517.7|4
1727675740000|2024-09-30 05:55:40|170648.2|170518.2|170644.8|170514.8|170648.2|170518.2|170644.8|170514.8|2
1727675750000|2024-09-30 05:55:50|170644.7|170514.7|170661|170531|170661|170531|170644.7|170514.7|4
1727675760000|2024-09-30 05:56:00|170664.9|170534.9|170665.2|170535.2|170677.6|170547.6|170664.9|170534.9|9
1727675770000|2024-09-30 05:56:10|170665.1|170535.1|170664.2|170534.2|170670.1|170540.1|170664.2|170534.2|6
1727675780000|2024-09-30 05:56:20|170664.1|170534.1|170664.1|170534.1|170664.1|170534.1|170664.1|170534.1|1
1727675790000|2024-09-30 05:56:30|170673.7|170543.7|170673.6|170543.6|170673.7|170543.7|170673.6|170543.6|2
1727675800000|2024-09-30 05:56:40|170674|170544|170673.9|170543.9|170674|170544|170673.9|170543.9|2
1727675810000|2024-09-30 05:56:50|170673.8|170543.8|170654.9|170524.9|170673.8|170543.8|170654.9|170524.9|4
1727675820000|2024-09-30 05:57:00|170658.5|170528.5|170658.3|170528.3|170658.5|170528.5|170658.3|170528.3|2
1727675830000|2024-09-30 05:57:10|170658.4|170528.4|170658.4|170528.4|170658.4|170528.4|170658.3|170528.3|3
1727675840000|2024-09-30 05:57:20|170658.3|170528.3|170665.5|170535.5|170665.5|170535.5|170658.3|170528.3|4
1727675850000|2024-09-30 05:57:30|170661.6|170531.6|170661.4|170531.4|170661.6|170531.6|170661.4|170531.4|2
1727675860000|2024-09-30 05:57:40|170665.4|170535.4|170648.1|170518.1|170665.4|170535.4|170648.1|170518.1|5
1727675870000|2024-09-30 05:57:50|170650.4|170520.4|170650.5|170520.5|170650.5|170520.5|170650.4|170520.4|2
1727675880000|2024-09-30 05:58:00|170709.1|170579.1|170713.3|170583.3|170713.9|170583.9|170704.7|170574.7|7
1727675890000|2024-09-30 05:58:10|170703.6|170573.6|170703.3|170573.3|170708.2|170578.2|170703.3|170573.3|8
1727675900000|2024-09-30 05:58:20|170704.7|170574.7|170700.6|170570.6|170706.3|170576.3|170697.8|170567.8|8
1727675910000|2024-09-30 05:58:30|170708.7|170578.7|170707.1|170577.1|170709.2|170579.2|170707|170577|5
1727675920000|2024-09-30 05:58:40|170707|170577|170706.8|170576.8|170707|170577|170706.8|170576.8|2
1727675930000|2024-09-30 05:58:50|170706.6|170576.6|170708.8|170578.8|170708.8|170578.8|170706.6|170576.6|5
1727675940000|2024-09-30 05:59:00|170708.7|170578.7|170700.8|170570.8|170708.7|170578.7|170700.8|170570.8|8
1727675950000|2024-09-30 05:59:10|170703.5|170573.5|170704.6|170574.6|170707|170577|170703.5|170573.5|8
1727675960000|2024-09-30 05:59:20|170704.2|170574.2|170712.3|170582.3|170712.3|170582.3|170704|170574|5
1727675970000|2024-09-30 05:59:30|170709.7|170579.7|170707.5|170577.5|170717.5|170587.5|170707.5|170577.5|5
1727675980000|2024-09-30 05:59:40|170709.7|170579.7|170715.4|170585.4|170715.4|170585.4|170708.1|170578.1|7
1727675990000|2024-09-30 05:59:50|170708.3|170578.3|170698|170568|170708.6|170578.6|170698|170568|20
1727676000000|2024-09-30 06:00:00|170697.5|170567.5|170683.3|170553.3|170706.8|170576.8|170674.6|170544.6|9
1727676010000|2024-09-30 06:00:10|170681.3|170551.3|170677|170547|170681.5|170551.5|170677|170547|5
1727676020000|2024-09-30 06:00:20|170675.8|170545.8|170658.8|170528.8|170700.9|170570.9|170639|170509|9
1727676030000|2024-09-30 06:00:30|170657.1|170527.1|170645.1|170515.1|170657.1|170527.1|170645|170515|3
1727676040000|2024-09-30 06:00:40|170651.6|170521.6|170645.3|170515.3|170651.6|170521.6|170645.3|170515.3|6
1727676050000|2024-09-30 06:00:50|170645.2|170515.2|170650.8|170520.8|170650.8|170520.8|170645.2|170515.2|2
1727676060000|2024-09-30 06:01:00|170650.9|170520.9|170650.9|170520.9|170651|170521|170650.9|170520.9|3
1727676070000|2024-09-30 06:01:10|170651|170521|170651.1|170521.1|170651.1|170521.1|170649.3|170519.3|5
1727676080000|2024-09-30 06:01:20|170651.2|170521.2|170657.5|170527.5|170658.6|170528.6|170651.2|170521.2|5
1727676090000|2024-09-30 06:01:30|170657.7|170527.7|170658.6|170528.6|170658.6|170528.6|170657.7|170527.7|2
1727676100000|2024-09-30 06:01:40|170656.5|170526.5|170671.1|170541.1|170671.1|170541.1|170656.5|170526.5|9
1727676110000|2024-09-30 06:01:50|170674.6|170544.6|170657.2|170527.2|170674.6|170544.6|170657.2|170527.2|2
1727676120000|2024-09-30 06:02:00|170657.1|170527.1|170657.2|170527.2|170657.2|170527.2|170657.1|170527.1|6
1727676130000|2024-09-30 06:02:10|170657.3|170527.3|170653.5|170523.5|170657.3|170527.3|170653.5|170523.5|4
1727676140000|2024-09-30 06:02:20|170653.6|170523.6|170646.8|170516.8|170653.6|170523.6|170634.3|170504.3|8
1727676150000|2024-09-30 06:02:30|170653.9|170523.9|170648.2|170518.2|170653.9|170523.9|170648.1|170518.1|3
1727676160000|2024-09-30 06:02:40|170650.1|170520.1|170649.5|170519.5|170650.1|170520.1|170649.5|170519.5|2
1727676170000|2024-09-30 06:02:50|170649.3|170519.3|170648.6|170518.6|170649.3|170519.3|170645.2|170515.2|6
1727676180000|2024-09-30 06:03:00|170641.7|170511.7|170596|170466|170641.7|170511.7|170589.5|170459.5|9
1727676190000|2024-09-30 06:03:10|170594.3|170464.3|170594.3|170464.3|170594.3|170464.3|170594.3|170464.3|1
1727676200000|2024-09-30 06:03:20|170595.3|170465.3|170594.2|170464.2|170595.3|170465.3|170594.2|170464.2|4
1727676210000|2024-09-30 06:03:30|170592.8|170462.8|170575.9|170445.9|170592.8|170462.8|170575.9|170445.9|6
1727676220000|2024-09-30 06:03:40|170540.8|170410.8|170548.6|170418.6|170548.6|170418.6|170540.8|170410.8|5
1727676230000|2024-09-30 06:03:50|170549.4|170419.4|170549.3|170419.3|170549.4|170419.4|170549.3|170419.3|2
1727676240000|2024-09-30 06:04:00|170550.1|170420.1|170549.7|170419.7|170550.1|170420.1|170549.6|170419.6|4
1727676250000|2024-09-30 06:04:10|170549.2|170419.2|170546.7|170416.7|170549.2|170419.2|170546.7|170416.7|3
1727676260000|2024-09-30 06:04:20|170550.3|170420.3|170550.3|170420.3|170550.3|170420.3|170546.8|170416.8|3
1727676270000|2024-09-30 06:04:30|170548.3|170418.3|170548.4|170418.4|170548.4|170418.4|170548.3|170418.3|2
1727676280000|2024-09-30 06:04:40|170556.9|170426.9|170514.3|170384.3|170569.6|170439.6|170504.7|170374.7|13
1727676290000|2024-09-30 06:04:50|170518.6|170388.6|170514.9|170384.9|170518.6|170388.6|170514.3|170384.3|6
1727676300000|2024-09-30 06:05:00|170510.4|170380.4|170491.6|170401.6|170510.4|170409.5|170487.5|170365.4|12
1727676320000|2024-09-30 06:05:20|170486.3|170396.3|170483.2|170353.2|170486.3|170396.3|170470.6|170340.6|8
1727676330000|2024-09-30 06:05:30|170482.5|170352.5|170469.4|170339.4|170505.6|170375.6|170469.4|170339.4|12
1727676340000|2024-09-30 06:05:40|170472|170342|170482.8|170352.8|170483.2|170353.2|170472|170342|8
1727676350000|2024-09-30 06:05:50|170484.2|170354.2|170471.9|170341.9|170489.6|170359.6|170471.9|170341.9|13
1727676360000|2024-09-30 06:06:00|170449.5|170359.5|170489.3|170359.3|170489.5|170363.5|170449.5|170341.6|17
1727676370000|2024-09-30 06:06:10|170490.2|170360.2|170474.4|170384.4|170491.4|170384.4|170468.1|170359.9|8
1727676380000|2024-09-30 06:06:20|170471.5|170381.5|170473.8|170383.8|170488.1|170383.8|170470.6|170355.8|8
1727676390000|2024-09-30 06:06:30|170495.8|170365.8|170497.2|170367.2|170497.2|170367.2|170495.8|170365.8|2
1727676400000|2024-09-30 06:06:40|170499.4|170369.4|170486.3|170356.3|170502.6|170372.6|170486.3|170356.3|5
1727676410000|2024-09-30 06:06:50|170488|170358|170488|170358|170488|170358|170488|170358|1
1727676420000|2024-09-30 06:07:00|170493.4|170363.4|170494.5|170364.5|170494.5|170364.5|170491.9|170361.9|8
1727676430000|2024-09-30 06:07:10|170497.3|170367.3|170487.2|170397.2|170517.7|170397.2|170483.9|170354.5|17
1727676440000|2024-09-30 06:07:20|170486.5|170396.5|170491.5|170401.5|170491.5|170401.5|170486.3|170396.3|5
1727676450000|2024-09-30 06:07:30|170488.8|170398.8|170509.5|170419.5|170509.5|170419.5|170488.8|170398.8|9
1727676460000|2024-09-30 06:07:40|170508.7|170418.7|170512.7|170382.7|170512.7|170419.5|170506.3|170376.3|10
1727676470000|2024-09-30 06:07:50|170516.7|170386.7|170485.3|170395.3|170516.7|170410.3|170480.3|170383.7|9
1727676480000|2024-09-30 06:08:00|170486.7|170396.7|170529.7|170399.7|170529.7|170400.5|170486.7|170379.8|7
1727676490000|2024-09-30 06:08:10|170526.4|170396.4|170521.9|170391.9|170526.4|170415.3|170496.7|170384.1|12
1727676500000|2024-09-30 06:08:20|170492.4|170402.4|170512.6|170422.6|170531.3|170422.6|170492.4|170401.3|8
1727676510000|2024-09-30 06:08:30|170513.6|170423.6|170525.5|170395.5|170525.5|170423.6|170509.7|170395.5|5
1727676520000|2024-09-30 06:08:40|170525.6|170395.6|170527.9|170397.9|170528|170398|170525.6|170395.6|3
1727676530000|2024-09-30 06:08:50|170525.8|170395.8|170517|170427|170531.3|170431.7|170515.4|170392.3|12
1727676540000|2024-09-30 06:09:00|170518.2|170428.2|170521.8|170431.8|170521.8|170431.8|170515|170425|5
1727676550000|2024-09-30 06:09:10|170515.7|170425.7|170515.7|170425.7|170515.7|170425.7|170515.7|170425.7|1
1727676560000|2024-09-30 06:09:20|170513.6|170423.6|170514.4|170384.4|170517.1|170423.6|170511.6|170383.8|7
1727676570000|2024-09-30 06:09:30|170511.3|170381.3|170515.5|170385.5|170516.1|170386.1|170511.3|170381.3|4
1727676580000|2024-09-30 06:09:40|170519.1|170389.1|170519.1|170389.1|170519.7|170389.7|170519.1|170389.1|3
1727676590000|2024-09-30 06:09:50|170519|170389|170525.5|170395.5|170527.1|170397.1|170515.5|170385.5|11
1727676600000|2024-09-30 06:10:00|170523|170393|170488.6|170398.6|170523|170404.2|170484.6|170388.7|14
1727676620000|2024-09-30 06:10:20|170489.4|170399.4|170479.5|170389.5|170489.4|170399.4|170479.5|170389.5|8
1727676630000|2024-09-30 06:10:30|170485.1|170395.1|170475.3|170385.3|170487.3|170397.3|170475.3|170385.3|6
1727676650000|2024-09-30 06:10:50|170478.6|170388.6|170474.4|170384.4|170480.9|170390.9|170474.4|170384.4|7
1727676660000|2024-09-30 06:11:00|170477.1|170387.1|170478.6|170388.6|170485|170395|170477.1|170387.1|8
1727676670000|2024-09-30 06:11:10|170479.9|170389.9|170488.2|170398.2|170488.2|170398.2|170479.4|170389.4|7
1727676680000|2024-09-30 06:11:20|170489.1|170399.1|170501.9|170411.9|170507.4|170417.4|170489.1|170399.1|6
1727676690000|2024-09-30 06:11:30|170528.3|170398.3|170534.2|170404.2|170534.2|170404.2|170528.3|170398.3|3
1727676700000|2024-09-30 06:11:40|170531|170401|170519.8|170389.8|170532.5|170402.5|170519.8|170389.8|6
1727676710000|2024-09-30 06:11:50|170516.7|170386.7|170506.1|170376.1|170516.7|170386.7|170503.8|170373.8|6
1727676720000|2024-09-30 06:12:00|170505.7|170375.7|170503.8|170373.8|170507.9|170383.2|170473.2|170364.8|7
1727676730000|2024-09-30 06:12:10|170496.7|170366.7|170503.7|170373.7|170503.7|170382.7|170472.7|170366.7|3
1727676740000|2024-09-30 06:12:20|170500.4|170370.4|170497.2|170367.2|170500.4|170370.4|170497.2|170367.2|2
1727676750000|2024-09-30 06:12:30|170497.7|170367.7|170508|170378|170517.2|170387.2|170497.7|170367.7|11
1727676760000|2024-09-30 06:12:40|170507.1|170377.1|170500.7|170370.7|170525.2|170420.6|170493.5|170363.5|15
1727676770000|2024-09-30 06:12:50|170502|170372|170507.8|170377.8|170507.8|170377.8|170502|170372|3
1727676780000|2024-09-30 06:13:00|170508.3|170378.3|170510.5|170380.5|170510.5|170380.5|170508.3|170378.3|4
1727676790000|2024-09-30 06:13:10|170510.2|170380.2|170513.3|170383.3|170513.3|170383.3|170510.2|170380.2|4
1727676800000|2024-09-30 06:13:20|170510.6|170380.6|170533.6|170403.6|170534.9|170404.9|170510.6|170380.6|6
1727676810000|2024-09-30 06:13:30|170536.3|170406.3|170549.7|170419.7|170554|170424|170536.3|170406.3|7
1727676820000|2024-09-30 06:13:40|170546.8|170416.8|170544.8|170414.8|170547.5|170417.5|170544.8|170414.8|3
1727676830000|2024-09-30 06:13:50|170547.4|170417.4|170519.2|170429.2|170547.4|170429.2|170513.4|170396.9|7
1727676840000|2024-09-30 06:14:00|170518.2|170428.2|170584.1|170454.1|170591.9|170461.9|170518.2|170428.2|7
1727676850000|2024-09-30 06:14:10|170585.9|170455.9|170592.8|170462.8|170592.8|170462.8|170584.1|170454.1|10
1727676860000|2024-09-30 06:14:20|170573.5|170483.5|170574.8|170484.8|170576.1|170486.1|170573.5|170483.5|5
1727676870000|2024-09-30 06:14:30|170574.9|170484.9|170576.9|170486.9|170576.9|170486.9|170574.9|170484.9|5
1727676880000|2024-09-30 06:14:40|170576.8|170486.8|170576.8|170486.8|170576.8|170486.8|170576.8|170486.8|1
1727676890000|2024-09-30 06:14:50|170572.9|170482.9|170572.7|170482.7|170573|170483|170568.1|170478.1|5
1727676900000|2024-09-30 06:15:00|170571.3|170481.3|170575.2|170485.2|170575.2|170485.2|170571.3|170481.3|3
1727676910000|2024-09-30 06:15:10|170575.1|170485.1|170575|170485|170575.1|170485.1|170575|170485|2
1727676920000|2024-09-30 06:15:20|170574.9|170484.9|170575.2|170485.2|170575.2|170485.2|170574.9|170484.9|3
1727676930000|2024-09-30 06:15:30|170577.5|170487.5|170575.9|170485.9|170577.5|170487.5|170575.9|170485.9|2
1727676940000|2024-09-30 06:15:40|170575.6|170485.6|170575.6|170485.6|170575.6|170485.6|170575.6|170485.6|1
1727676950000|2024-09-30 06:15:50|170571.1|170481.1|170557.1|170467.1|170571.5|170481.5|170557.1|170467.1|6
1727676960000|2024-09-30 06:16:00|170556.6|170466.6|170556.2|170466.2|170556.6|170466.6|170556.2|170466.2|2
1727676970000|2024-09-30 06:16:10|170556.4|170466.4|170558.7|170468.7|170558.7|170468.7|170556.4|170466.4|4
1727676980000|2024-09-30 06:16:20|170556.9|170466.9|170561.1|170471.1|170561.1|170471.1|170556.7|170466.7|6
1727676990000|2024-09-30 06:16:30|170559.3|170469.3|170559.3|170469.3|170559.3|170469.3|170559.3|170469.3|1
1727677000000|2024-09-30 06:16:40|170557|170467|170547.4|170457.4|170557|170467|170547.4|170457.4|6
1727677010000|2024-09-30 06:16:50|170544.8|170454.8|170552.2|170422.2|170552.2|170454.8|170527.9|170420.9|7
1727677020000|2024-09-30 06:17:00|170552.1|170422.1|170555.1|170425.1|170555.7|170425.7|170552.1|170422.1|6
1727677040000|2024-09-30 06:17:20|170556.5|170426.5|170556.2|170426.2|170556.5|170426.5|170556|170426|4
1727677050000|2024-09-30 06:17:30|170556.1|170426.1|170556.1|170426.1|170556.1|170426.1|170556.1|170426.1|1
1727677060000|2024-09-30 06:17:40|170556.4|170426.4|170556.9|170426.9|170556.9|170426.9|170556.3|170426.3|5
1727677070000|2024-09-30 06:17:50|170554.1|170424.1|170503.4|170413.4|170554.1|170424.1|170503.4|170413.4|6
1727677080000|2024-09-30 06:18:00|170505.1|170415.1|170507.7|170417.7|170507.7|170417.7|170505.1|170415.1|3
1727677090000|2024-09-30 06:18:10|170510.2|170420.2|170500.3|170410.3|170510.2|170420.2|170500.3|170410.3|4
1727677100000|2024-09-30 06:18:20|170498.7|170408.7|170498.7|170408.7|170498.7|170408.7|170498.7|170408.7|1
1727677120000|2024-09-30 06:18:40|170496.9|170406.9|170496.9|170406.9|170496.9|170406.9|170496.9|170406.9|1
1727677130000|2024-09-30 06:18:50|170495.7|170405.7|170512.1|170422.1|170512.1|170422.1|170495.7|170405.7|4
1727677140000|2024-09-30 06:19:00|170507.3|170417.3|170545.5|170455.5|170566.1|170455.5|170507.3|170417.3|12
1727677150000|2024-09-30 06:19:10|170545|170455|170553.2|170463.2|170556.5|170466.5|170543.5|170453.5|10
1727677160000|2024-09-30 06:19:20|170570.4|170440.4|170572.9|170442.9|170572.9|170442.9|170570.4|170440.4|3
1727677170000|2024-09-30 06:19:30|170573.2|170443.2|170550.4|170460.4|170574.2|170464.5|170550.4|170441.9|6
1727677180000|2024-09-30 06:19:40|170552.1|170462.1|170554.3|170464.3|170554.3|170464.3|170552.1|170462.1|4
1727677190000|2024-09-30 06:19:50|170571|170441|170574.3|170444.3|170575.1|170445.1|170566.6|170436.6|7
1727677200000|2024-09-30 06:20:00|170577|170447|170580.1|170450.1|170580.7|170450.7|170577|170447|4
1727677210000|2024-09-30 06:20:10|170579.8|170449.8|170581.1|170451.1|170581.1|170451.1|170579.8|170449.8|2
1727677220000|2024-09-30 06:20:20|170574.6|170444.6|170572.3|170442.3|170574.6|170444.6|170571.9|170441.9|5
1727677230000|2024-09-30 06:20:30|170572.5|170442.5|170572.3|170442.3|170572.5|170442.5|170572.3|170442.3|2
1727677240000|2024-09-30 06:20:40|170572.9|170442.9|170572.9|170442.9|170572.9|170442.9|170572.9|170442.9|1
1727677250000|2024-09-30 06:20:50|170570.1|170440.1|170558.2|170428.2|170570.1|170462.9|170546.6|170428.2|5
1727677260000|2024-09-30 06:21:00|170553.2|170423.2|170558.2|170428.2|170559.4|170429.4|170553.2|170423.2|8
1727677270000|2024-09-30 06:21:10|170554.7|170424.7|170548.4|170418.4|170554.7|170424.7|170548.4|170418.4|8
1727677280000|2024-09-30 06:21:20|170549|170419|170513.1|170423.1|170549.9|170430.9|170513.1|170419|6
1727677300000|2024-09-30 06:21:40|170517.4|170427.4|170517.8|170427.8|170519.7|170429.7|170517.4|170427.4|6
1727677310000|2024-09-30 06:21:50|170519.2|170429.2|170535.5|170445.5|170557|170452.8|170519.2|170427|10
1727677320000|2024-09-30 06:22:00|170540.5|170450.5|170538.2|170448.2|170555.1|170461.2|170535.1|170425.1|10
1727677330000|2024-09-30 06:22:10|170542.2|170452.2|170550.3|170420.3|170552.8|170452.2|170542.2|170420.3|6
1727677340000|2024-09-30 06:22:20|170550.4|170420.4|170550.8|170420.8|170550.8|170420.8|170550.4|170420.4|2
1727677350000|2024-09-30 06:22:30|170550.7|170420.7|170546.9|170416.9|170550.8|170420.8|170546.9|170416.9|4
1727677360000|2024-09-30 06:22:40|170548|170418|170555.7|170425.7|170555.7|170425.7|170548|170418|7
1727677370000|2024-09-30 06:22:50|170555.8|170425.8|170550.2|170420.2|170555.8|170425.8|170545.9|170415.9|7
1727677380000|2024-09-30 06:23:00|170550.5|170420.5|170549.9|170419.9|170554.5|170424.5|170549.9|170419.9|5
1727677390000|2024-09-30 06:23:10|170550.6|170420.6|170553.1|170423.1|170553.1|170423.1|170546.1|170416.1|8
1727677400000|2024-09-30 06:23:20|170549.4|170419.4|170557.1|170427.1|170566.6|170436.6|170549.4|170419.4|8
1727677410000|2024-09-30 06:23:30|170557.2|170427.2|170571.1|170441.1|170572.5|170442.5|170557.2|170427.2|14
1727677420000|2024-09-30 06:23:40|170568.7|170438.7|170571.2|170441.2|170571.2|170441.2|170568.7|170438.7|3
1727677430000|2024-09-30 06:23:50|170568.2|170438.2|170576.2|170446.2|170576.2|170446.2|170568.2|170438.2|3
1727677440000|2024-09-30 06:24:00|170568.1|170438.1|170570.7|170440.7|170576.3|170446.3|170556.1|170426.1|9
1727677450000|2024-09-30 06:24:10|170575.9|170445.9|170564.4|170434.4|170575.9|170445.9|170561.3|170431.3|8
1727677460000|2024-09-30 06:24:20|170564.6|170434.6|170563.1|170433.1|170564.6|170434.6|170557.1|170427.1|6
1727677470000|2024-09-30 06:24:30|170557.1|170427.1|170560.7|170430.7|170560.7|170430.7|170553.7|170423.7|6
1727677480000|2024-09-30 06:24:40|170628.1|170498.1|170660|170530|170660|170530|170628.1|170498.1|19
1727677490000|2024-09-30 06:24:50|170655.2|170525.2|170658.4|170528.4|170658.4|170528.4|170655.2|170525.2|4
1727677500000|2024-09-30 06:25:00|170658.5|170528.5|170659.4|170529.4|170668|170538|170658.5|170528.5|5
1727677510000|2024-09-30 06:25:10|170658.3|170528.3|170654.9|170524.9|170658.3|170528.3|170654.9|170524.9|6
1727677520000|2024-09-30 06:25:20|170656.1|170526.1|170668|170538|170668|170538|170656.1|170526.1|6
1727677530000|2024-09-30 06:25:30|170686.9|170556.9|170678.6|170548.6|170686.9|170556.9|170677|170547|5
1727677540000|2024-09-30 06:25:40|170681.5|170551.5|170687.8|170557.8|170701.4|170571.4|170681.5|170551.5|19
1727677550000|2024-09-30 06:25:50|170690.9|170560.9|170724|170594|170729.8|170599.8|170688|170558|19
1727677570000|2024-09-30 06:26:10|170725.3|170595.3|170736.8|170606.8|170740.8|170610.8|170725.3|170595.3|9
1727677580000|2024-09-30 06:26:20|170738|170608|170725.8|170635.8|170743.4|170635.8|170725.8|170606.9|6
1727677590000|2024-09-30 06:26:30|170720.9|170630.9|170723.7|170633.7|170725.8|170635.8|170720.9|170630.9|5
1727677600000|2024-09-30 06:26:40|170725.9|170635.9|170726.2|170636.2|170726.2|170636.2|170723.4|170633.4|6
1727677610000|2024-09-30 06:26:50|170723.7|170633.7|170725.8|170635.8|170729.9|170639.9|170723.7|170633.7|7
1727677620000|2024-09-30 06:27:00|170726.8|170636.8|170666.9|170576.9|170726.8|170636.8|170666.9|170576.9|10
1727677630000|2024-09-30 06:27:10|170692.9|170562.9|170673|170583|170692.9|170583|170673|170558.1|12
1727677640000|2024-09-30 06:27:20|170675.2|170585.2|170658.3|170568.3|170675.2|170585.2|170654.1|170564.1|6
1727677650000|2024-09-30 06:27:30|170657.1|170567.1|170661.9|170571.9|170661.9|170571.9|170653.4|170563.4|8
1727677660000|2024-09-30 06:27:40|170662.9|170572.9|170657.7|170567.7|170662.9|170572.9|170657.7|170567.7|5
1727677670000|2024-09-30 06:27:50|170659.5|170569.5|170658.9|170568.9|170660|170570|170658.4|170568.4|4
1727677680000|2024-09-30 06:28:00|170659|170569|170624.2|170534.2|170659|170569|170617|170527|13
1727677690000|2024-09-30 06:28:10|170624.1|170534.1|170615.2|170525.2|170624.1|170534.1|170604.8|170514.8|12
1727677700000|2024-09-30 06:28:20|170617|170527|170627.5|170537.5|170627.7|170537.7|170617|170527|6
1727677710000|2024-09-30 06:28:30|170627|170537|170686.8|170596.8|170686.8|170596.8|170625.3|170535.3|9
1727677720000|2024-09-30 06:28:40|170689.8|170599.8|170707.7|170617.7|170713.9|170623.9|170689.8|170599.8|14
1727677730000|2024-09-30 06:28:50|170703.7|170613.7|170690.9|170600.9|170707.7|170617.7|170685.2|170595.2|15
1727677740000|2024-09-30 06:29:00|170685.9|170595.9|170684.4|170594.4|170687.9|170597.9|170676.9|170586.9|15
1727677750000|2024-09-30 06:29:10|170686.4|170596.4|170672.7|170582.7|170686.4|170596.4|170672.7|170582.7|13
1727677760000|2024-09-30 06:29:20|170676.2|170586.2|170730.9|170600.9|170730.9|170605|170676.2|170586.2|13
1727677770000|2024-09-30 06:29:30|170731.5|170601.5|170727.5|170637.5|170732.4|170638.1|170724|170601.5|8
1727677780000|2024-09-30 06:29:40|170728.5|170638.5|170724.5|170634.5|170733.9|170643.9|170724.5|170634.5|10
1727677790000|2024-09-30 06:29:50|170744.2|170654.2|170793.2|170663.2|170806.1|170676.1|170732.1|170642.1|17
1727677800000|2024-09-30 06:30:00|170797.4|170667.4|170812.8|170682.8|170818.9|170688.9|170797.4|170667.4|10
1727677810000|2024-09-30 06:30:10|170812.7|170682.7|170803.2|170673.2|170815.4|170685.4|170794.3|170664.3|13
1727677820000|2024-09-30 06:30:20|170799.4|170669.4|170792.2|170662.2|170801.5|170671.5|170790.1|170660.1|8
1727677830000|2024-09-30 06:30:30|170786.3|170656.3|170789|170659|170789|170659|170785.3|170655.3|12
1727677840000|2024-09-30 06:30:40|170789.1|170659.1|170795.4|170665.4|170795.4|170665.4|170789.1|170659.1|4
1727677850000|2024-09-30 06:30:50|170792.3|170662.3|170790.1|170660.1|170792.3|170662.3|170790|170660|7
1727677860000|2024-09-30 06:31:00|170789.9|170659.9|170760.1|170630.1|170789.9|170659.9|170757.6|170627.6|9
1727677870000|2024-09-30 06:31:10|170758|170628|170763.2|170633.2|170764.4|170634.4|170758|170628|4
1727677880000|2024-09-30 06:31:20|170763.7|170633.7|170761.6|170631.6|170763.7|170633.7|170761.6|170631.6|3
1727677890000|2024-09-30 06:31:30|170761.5|170631.5|170724.8|170594.8|170761.5|170631.5|170721.8|170591.8|6
1727677900000|2024-09-30 06:31:40|170751.6|170621.6|170749.2|170619.2|170751.6|170621.6|170747.4|170617.4|6
1727677910000|2024-09-30 06:31:50|170745.2|170615.2|170734.6|170604.6|170745.2|170615.2|170721.6|170591.6|7
1727677920000|2024-09-30 06:32:00|170737.7|170607.7|170723.9|170593.9|170737.7|170607.7|170723.9|170593.9|7
1727677930000|2024-09-30 06:32:10|170722.7|170592.7|170750.6|170620.6|170751.1|170621.1|170722.6|170592.6|7
1727677940000|2024-09-30 06:32:20|170737.1|170607.1|170723.1|170593.1|170737.1|170607.1|170722.2|170592.2|5
1727677950000|2024-09-30 06:32:30|170668.1|170538.1|170686|170556|170688|170567.6|170657.6|170534.2|15
1727677960000|2024-09-30 06:32:40|170685.8|170555.8|170680.4|170550.4|170685.8|170555.8|170680.4|170550.4|5
1727677970000|2024-09-30 06:32:50|170677.7|170547.7|170676.5|170546.5|170677.7|170547.7|170673.7|170543.7|6
1727677980000|2024-09-30 06:33:00|170674.9|170544.9|170667.5|170537.5|170674.9|170544.9|170662|170532|9
1727677990000|2024-09-30 06:33:10|170667.2|170537.2|170668.8|170538.8|170668.8|170538.8|170666.9|170536.9|4
1727678000000|2024-09-30 06:33:20|170667.7|170537.7|170667.8|170537.8|170667.8|170537.8|170667.6|170537.6|3
1727678010000|2024-09-30 06:33:30|170667|170537|170661.9|170531.9|170667|170537|170661.9|170531.9|6
1727678020000|2024-09-30 06:33:40|170662.1|170532.1|170662.1|170532.1|170662.1|170532.1|170662.1|170532.1|1
1727678030000|2024-09-30 06:33:50|170662.2|170532.2|170664.7|170534.7|170664.7|170534.7|170662.2|170532.2|4
1727678040000|2024-09-30 06:34:00|170665.7|170535.7|170663.3|170533.3|170665.7|170535.7|170663.3|170533.3|4
1727678050000|2024-09-30 06:34:10|170663.2|170533.2|170635.2|170545.2|170663.2|170545.2|170629.3|170530|5
1727678060000|2024-09-30 06:34:20|170658.7|170528.7|170654.4|170524.4|170658.7|170528.7|170654.4|170524.4|3
1727678070000|2024-09-30 06:34:30|170655.9|170525.9|170656.6|170526.6|170656.6|170526.6|170655.8|170525.8|5
1727678080000|2024-09-30 06:34:40|170655.9|170525.9|170653.7|170523.7|170655.9|170525.9|170653.3|170523.3|5
1727678090000|2024-09-30 06:34:50|170653.8|170523.8|170643.5|170513.5|170654.5|170524.5|170643.5|170513.5|5
1727678100000|2024-09-30 06:35:00|170644.5|170514.5|170646|170516|170648.8|170518.8|170644.5|170514.5|6
1727678110000|2024-09-30 06:35:10|170648.3|170518.3|170647.4|170517.4|170648.4|170518.4|170644.9|170514.9|4
1727678120000|2024-09-30 06:35:20|170647.8|170517.8|170648.4|170518.4|170648.4|170518.4|170647.3|170517.3|4
1727678130000|2024-09-30 06:35:30|170646.4|170516.4|170646.6|170516.6|170648.3|170518.3|170646.4|170516.4|6
1727678140000|2024-09-30 06:35:40|170647.2|170517.2|170649.8|170519.8|170649.8|170519.8|170647.2|170517.2|5
1727678150000|2024-09-30 06:35:50|170651.6|170521.6|170650.3|170520.3|170653.8|170523.8|170648.8|170518.8|8
1727678160000|2024-09-30 06:36:00|170649.9|170519.9|170617.1|170487.1|170652.7|170522.7|170617.1|170487.1|9
1727678170000|2024-09-30 06:36:10|170617.7|170487.7|170618.1|170488.1|170618.1|170488.1|170617.7|170487.7|3
1727678180000|2024-09-30 06:36:20|170618.6|170488.6|170621.1|170491.1|170628.9|170498.9|170618.6|170488.6|6
1727678190000|2024-09-30 06:36:30|170621|170491|170621|170491|170621|170491|170621|170491|1
1727678200000|2024-09-30 06:36:40|170621.2|170491.2|170650.5|170520.5|170652|170522|170621.2|170491.2|8
1727678210000|2024-09-30 06:36:50|170650.8|170520.8|170627.8|170497.8|170650.8|170520.8|170627.8|170497.8|4
1727678220000|2024-09-30 06:37:00|170630.2|170500.2|170641.8|170511.8|170641.8|170526.2|170616.2|170493.4|7
1727678230000|2024-09-30 06:37:10|170645.8|170515.8|170643.1|170513.1|170645.8|170515.8|170637.3|170507.3|6
1727678240000|2024-09-30 06:37:20|170637.3|170507.3|170633.9|170503.9|170637.3|170507.3|170633.9|170503.9|4
1727678250000|2024-09-30 06:37:30|170647.9|170517.9|170648.8|170518.8|170655.9|170525.9|170647.8|170517.8|6
1727678260000|2024-09-30 06:37:40|170648.3|170518.3|170647.2|170517.2|170648.3|170518.3|170646.9|170516.9|4
1727678270000|2024-09-30 06:37:50|170647.5|170517.5|170632.9|170502.9|170647.5|170517.5|170632.9|170502.9|3
1727678280000|2024-09-30 06:38:00|170635.1|170505.1|170652.5|170522.5|170652.5|170522.5|170632.4|170502.4|12
1727678290000|2024-09-30 06:38:10|170646.9|170516.9|170652.2|170522.2|170654|170524|170646.9|170516.9|5
1727678300000|2024-09-30 06:38:20|170645|170515|170681.2|170551.2|170684.9|170554.9|170644.9|170514.9|7
1727678310000|2024-09-30 06:38:30|170681|170551|170681|170551|170681|170551|170681|170551|1
1727678320000|2024-09-30 06:38:40|170683.4|170553.4|170681.3|170551.3|170683.4|170553.4|170681.2|170551.2|3
1727678330000|2024-09-30 06:38:50|170679.6|170549.6|170670.2|170540.2|170679.6|170549.6|170660.5|170530.5|9
1727678340000|2024-09-30 06:39:00|170665.8|170535.8|170659.3|170529.3|170665.8|170535.8|170659.3|170529.3|7
1727678350000|2024-09-30 06:39:10|170660.1|170530.1|170657.7|170527.7|170660.1|170530.1|170657.5|170527.5|4
1727678360000|2024-09-30 06:39:20|170657.1|170527.1|170657.2|170527.2|170657.2|170527.2|170656.3|170526.3|4
1727678370000|2024-09-30 06:39:30|170659.2|170529.2|170658.6|170528.6|170659.2|170529.2|170655.5|170525.5|5
1727678380000|2024-09-30 06:39:40|170658.7|170528.7|170658.6|170528.6|170659.2|170529.2|170658.6|170528.6|3
1727678390000|2024-09-30 06:39:50|170658.9|170528.9|170654.1|170524.1|170659|170529|170654.1|170524.1|6
1727678400000|2024-09-30 06:40:00|170654.8|170524.8|170653.7|170523.7|170654.8|170524.8|170653.7|170523.7|3
1727678410000|2024-09-30 06:40:10|170653.8|170523.8|170659.7|170529.7|170659.7|170529.7|170653.8|170523.8|5
1727678420000|2024-09-30 06:40:20|170657|170527|170659.6|170529.6|170659.6|170529.6|170653.4|170523.4|6
1727678430000|2024-09-30 06:40:30|170633.2|170543.2|170658.5|170528.5|170658.6|170549.4|170633.2|170528.5|4
1727678440000|2024-09-30 06:40:40|170653.9|170523.9|170657.1|170527.1|170658.7|170528.7|170653.9|170523.9|4
1727678450000|2024-09-30 06:40:50|170654.7|170524.7|170654.5|170524.5|170654.7|170524.7|170654.5|170524.5|2
1727678460000|2024-09-30 06:41:00|170657|170527|170658.1|170528.1|170658.1|170528.1|170655.1|170525.1|4
1727678470000|2024-09-30 06:41:10|170659.3|170529.3|170657.7|170527.7|170659.5|170529.5|170657.7|170527.7|5
1727678480000|2024-09-30 06:41:20|170656.9|170526.9|170655.1|170525.1|170658.2|170528.2|170655.1|170525.1|6
1727678490000|2024-09-30 06:41:30|170656.4|170526.4|170656.9|170526.9|170657|170527|170656.4|170526.4|3
1727678500000|2024-09-30 06:41:40|170656.4|170526.4|170633.6|170543.6|170657.1|170551.5|170633.6|170523|7
1727678510000|2024-09-30 06:41:50|170641.5|170551.5|170657.7|170527.7|170657.7|170551.5|170635.1|170527.7|4
1727678520000|2024-09-30 06:42:00|170654.3|170524.3|170540.3|170450.3|170654.3|170545.9|170540.3|170450.3|18
1727678530000|2024-09-30 06:42:10|170538.4|170448.4|170533.5|170443.5|170538.4|170448.4|170533.5|170443.5|3
1727678540000|2024-09-30 06:42:20|170542.3|170452.3|170535.6|170445.6|170542.3|170452.3|170531.9|170441.9|6
1727678550000|2024-09-30 06:42:30|170534|170444|170553.6|170423.6|170557|170444.6|170534|170423.6|6
1727678560000|2024-09-30 06:42:40|170527.8|170437.8|170527.9|170437.9|170527.9|170437.9|170527.8|170437.8|2
1727678570000|2024-09-30 06:42:50|170527.8|170437.8|170535.6|170445.6|170536.5|170446.5|170527.8|170437.8|4
1727678580000|2024-09-30 06:43:00|170533.2|170443.2|170532.2|170442.2|170538.7|170448.7|170530.1|170440.1|11
1727678590000|2024-09-30 06:43:10|170530.2|170440.2|170499.7|170409.7|170540.5|170450.5|170499.7|170409.7|20
1727678620000|2024-09-30 06:43:40|170496.3|170406.3|170496.3|170406.3|170496.3|170406.3|170496.3|170406.3|1
1727678640000|2024-09-30 06:44:00|170497.6|170407.6|170508.3|170418.3|170511.7|170421.7|170497.6|170407.6|6
1727678650000|2024-09-30 06:44:10|170505.8|170415.8|170505.6|170415.6|170506.7|170416.7|170505.6|170415.6|4
1727678660000|2024-09-30 06:44:20|170505.5|170415.5|170519.6|170429.6|170541.7|170431.7|170498.1|170408.1|9
1727678670000|2024-09-30 06:44:30|170516.6|170426.6|170516.6|170426.6|170516.6|170426.6|170516.6|170426.6|1
1727678680000|2024-09-30 06:44:40|170518.3|170428.3|170518.3|170428.3|170526.2|170436.2|170518.3|170428.3|3
1727678690000|2024-09-30 06:44:50|170513.1|170423.1|170513.1|170423.1|170513.1|170423.1|170513.1|170423.1|1
1727678700000|2024-09-30 06:45:00|170545.9|170415.9|170510.4|170420.4|170545.9|170431.1|170510.4|170413.7|6
1727678710000|2024-09-30 06:45:10|170508.4|170418.4|170506|170416|170508.4|170418.4|170506|170416|2
1727678730000|2024-09-30 06:45:30|170507.5|170417.5|170511.6|170421.6|170511.6|170421.6|170507.5|170417.5|2
1727678740000|2024-09-30 06:45:40|170509.5|170419.5|170509.5|170419.5|170509.5|170419.5|170509.5|170419.5|1
1727678750000|2024-09-30 06:45:50|170513.8|170423.8|170509.5|170419.5|170513.8|170423.8|170509.5|170419.5|2
1727678760000|2024-09-30 06:46:00|170511.6|170421.6|170492.4|170402.4|170511.6|170421.6|170486.4|170396.4|8
1727678770000|2024-09-30 06:46:10|170491.1|170401.1|170491.1|170401.1|170491.1|170401.1|170491.1|170401.1|1
1727678790000|2024-09-30 06:46:30|170485.1|170395.1|170449|170359|170485.1|170395.1|170447.4|170357.4|7
1727678800000|2024-09-30 06:46:40|170448.2|170358.2|170449.1|170359.1|170449.2|170359.2|170448.2|170358.2|4
1727678810000|2024-09-30 06:46:50|170449.6|170359.6|170456.5|170366.5|170459.2|170369.2|170449.5|170359.5|6
1727678820000|2024-09-30 06:47:00|170458.7|170368.7|170454.2|170364.2|170458.7|170368.7|170451.5|170361.5|4
1727678830000|2024-09-30 06:47:10|170453.7|170363.7|170462.6|170372.6|170462.7|170372.7|170453.7|170363.7|9
1727678840000|2024-09-30 06:47:20|170462.7|170372.7|170459.1|170369.1|170462.7|170372.7|170457|170367|10
1727678850000|2024-09-30 06:47:30|170458.7|170368.7|170464.1|170374.1|170464.1|170374.1|170458.7|170368.7|6
1727678860000|2024-09-30 06:47:40|170465.8|170375.8|170460.9|170370.9|170507.5|170397.5|170460.9|170370.9|12
1727678870000|2024-09-30 06:47:50|170458.1|170368.1|170473.3|170383.3|170475.7|170385.7|170458.1|170368.1|6
1727678880000|2024-09-30 06:48:00|170473|170383|170466.4|170376.4|170473|170383|170466.4|170376.4|4
1727678890000|2024-09-30 06:48:10|170461|170371|170460.4|170370.4|170461|170371|170460.4|170370.4|3
1727678900000|2024-09-30 06:48:20|170460.3|170370.3|170463.2|170373.2|170463.5|170373.5|170460.3|170370.3|4
1727678910000|2024-09-30 06:48:30|170468.4|170378.4|170463.8|170373.8|170468.4|170378.4|170463.2|170373.2|3
1727678920000|2024-09-30 06:48:40|170474.3|170384.3|170495.2|170365.2|170495.8|170386.4|170474.2|170365.2|5
1727678930000|2024-09-30 06:48:50|170495.3|170365.3|170468.1|170378.1|170495.5|170378.1|170468.1|170356.7|4
1727678940000|2024-09-30 06:49:00|170470.4|170380.4|170461.2|170371.2|170476.4|170386.4|170461.2|170371.2|6
1727678960000|2024-09-30 06:49:20|170462.4|170372.4|170465.5|170375.5|170469.5|170379.5|170462.4|170372.4|7
1727678970000|2024-09-30 06:49:30|170466.9|170376.9|170461|170371|170466.9|170376.9|170457.1|170367.1|5
1727678980000|2024-09-30 06:49:40|170460.8|170370.8|170451.9|170361.9|170460.8|170370.8|170449.9|170359.9|9
1727678990000|2024-09-30 06:49:50|170450.7|170360.7|170449.2|170359.2|170451|170361|170449.2|170359.2|6
1727679000000|2024-09-30 06:50:00|170438.3|170348.3|170410.3|170320.3|170438.3|170348.3|170407.2|170317.2|11
1727679010000|2024-09-30 06:50:10|170406.6|170316.6|170392.6|170302.6|170416.8|170326.8|170392.6|170302.6|14
1727679020000|2024-09-30 06:50:20|170395.8|170305.8|170429.2|170339.2|170432.4|170342.4|170388.7|170298.7|13
1727679030000|2024-09-30 06:50:30|170426.9|170336.9|170429.2|170339.2|170429.2|170339.2|170426.9|170336.9|3
1727679050000|2024-09-30 06:50:50|170428.3|170338.3|170432.2|170342.2|170434.6|170344.6|170428.3|170338.3|6
1727679060000|2024-09-30 06:51:00|170433.9|170343.9|170432.9|170342.9|170434.6|170344.6|170432.9|170342.9|4
1727679070000|2024-09-30 06:51:10|170431.5|170341.5|170439.1|170349.1|170441.8|170351.8|170431.5|170341.5|6
1727679080000|2024-09-30 06:51:20|170436.6|170346.6|170436.8|170346.8|170438.7|170348.7|170430.6|170340.6|5
1727679090000|2024-09-30 06:51:30|170438.4|170348.4|170444.8|170354.8|170444.8|170354.8|170438.4|170348.4|3
1727679100000|2024-09-30 06:51:40|170440.9|170350.9|170439.1|170349.1|170446.9|170356.9|170439.1|170349.1|6
1727679110000|2024-09-30 06:51:50|170441.7|170351.7|170453.9|170363.9|170455.6|170365.6|170439.1|170349.1|5
1727679120000|2024-09-30 06:52:00|170455.5|170365.5|170471.6|170381.6|170471.6|170381.6|170455.5|170365.5|5
1727679130000|2024-09-30 06:52:10|170473.2|170383.2|170472.3|170382.3|170475.1|170385.1|170469.5|170379.5|6
1727679140000|2024-09-30 06:52:20|170473.9|170383.9|170478.5|170388.5|170480.2|170390.2|170473.9|170383.9|3
1727679150000|2024-09-30 06:52:30|170510.4|170420.4|170526|170436|170526|170436|170498.1|170408.1|19
1727679160000|2024-09-30 06:52:40|170524.3|170434.3|170501.3|170411.3|170524.3|170434.3|170499.6|170409.6|8
1727679170000|2024-09-30 06:52:50|170504.6|170414.6|170517.5|170427.5|170518.9|170428.9|170504.6|170414.6|8
1727679180000|2024-09-30 06:53:00|170516.1|170426.1|170504.7|170414.7|170517.3|170427.3|170502.1|170412.1|6
1727679190000|2024-09-30 06:53:10|170511|170421|170509.5|170419.5|170513.2|170423.2|170509.5|170419.5|4
1727679200000|2024-09-30 06:53:20|170512.7|170422.7|170520.5|170430.5|170520.5|170430.5|170511.3|170421.3|6
1727679210000|2024-09-30 06:53:30|170517.6|170427.6|170518.7|170428.7|170518.7|170428.7|170514.6|170424.6|6
1727679220000|2024-09-30 06:53:40|170517|170427|170515.2|170425.2|170518.3|170428.3|170515.2|170425.2|4
1727679230000|2024-09-30 06:53:50|170513.4|170423.4|170513.2|170423.2|170515.1|170425.1|170513.2|170423.2|3
1727679240000|2024-09-30 06:54:00|170507.9|170417.9|170505.6|170415.6|170507.9|170417.9|170503.9|170413.9|4
1727679250000|2024-09-30 06:54:10|170504.3|170414.3|170504.3|170414.3|170504.3|170414.3|170504.3|170414.3|1
1727679260000|2024-09-30 06:54:20|170501|170411|170480.4|170390.4|170501|170411|170475|170385|9
1727679270000|2024-09-30 06:54:30|170482.9|170392.9|170482|170392|170485|170395|170481.9|170391.9|7
1727679280000|2024-09-30 06:54:40|170479.2|170389.2|170482.1|170392.1|170486.4|170396.4|170476.8|170386.8|11
1727679290000|2024-09-30 06:54:50|170480.7|170390.7|170482.4|170392.4|170482.4|170392.4|170479.1|170389.1|5
1727679300000|2024-09-30 06:55:00|170483.4|170393.4|170487.1|170397.1|170493.5|170403.5|170479.6|170389.6|14
1727679310000|2024-09-30 06:55:10|170490|170400|170485.8|170395.8|170490|170400|170485.8|170395.8|7
1727679320000|2024-09-30 06:55:20|170484.1|170394.1|170484.8|170394.8|170484.8|170394.8|170484.1|170394.1|2
1727679330000|2024-09-30 06:55:30|170483.4|170393.4|170493.2|170403.2|170495.2|170405.2|170483.4|170393.4|9
1727679340000|2024-09-30 06:55:40|170492.3|170402.3|170503.2|170413.2|170503.2|170413.2|170492.3|170402.3|8
1727679350000|2024-09-30 06:55:50|170500.7|170410.7|170502.2|170412.2|170503.7|170413.7|170499.4|170409.4|13
1727679360000|2024-09-30 06:56:00|170504.5|170414.5|170513.8|170423.8|170513.8|170423.8|170502.7|170412.7|11
1727679370000|2024-09-30 06:56:10|170512.1|170422.1|170523.1|170433.1|170523.7|170433.7|170512.1|170422.1|6
1727679380000|2024-09-30 06:56:20|170524.2|170434.2|170566.8|170476.8|170568.8|170478.8|170524.2|170434.2|8
1727679390000|2024-09-30 06:56:30|170548.7|170458.7|170550.6|170460.6|170550.6|170460.6|170546.8|170456.8|9
1727679400000|2024-09-30 06:56:40|170552.2|170462.2|170546.5|170456.5|170552.2|170462.2|170546.5|170456.5|4
1727679410000|2024-09-30 06:56:50|170550.1|170460.1|170563.4|170473.4|170590.9|170476.5|170548.1|170450.1|12
1727679420000|2024-09-30 06:57:00|170572.6|170442.6|170616.7|170486.7|170616.7|170486.7|170567.1|170437.1|17
1727679430000|2024-09-30 06:57:10|170616.2|170486.2|170608.5|170478.5|170616.4|170486.4|170606.6|170476.6|21
1727679440000|2024-09-30 06:57:20|170608.2|170478.2|170602.3|170472.3|170609.5|170479.5|170588|170458|14
1727679450000|2024-09-30 06:57:30|170612|170482|170604.1|170474.1|170616.8|170486.8|170603.2|170473.2|14
1727679460000|2024-09-30 06:57:40|170604.2|170474.2|170603.9|170473.9|170620.5|170490.5|170572.3|170442.3|12
1727679470000|2024-09-30 06:57:50|170607.8|170477.8|170611.4|170481.4|170618.3|170488.3|170604.1|170474.1|11
1727679480000|2024-09-30 06:58:00|170612.1|170482.1|170622.9|170492.9|170637.6|170507.6|170594.8|170482.1|20
1727679490000|2024-09-30 06:58:10|170624.6|170494.6|170624.4|170494.4|170632.8|170502.8|170620.4|170490.4|16
1727679500000|2024-09-30 06:58:20|170627.1|170497.1|170623.5|170493.5|170635.1|170505.1|170621.2|170491.2|17
1727679510000|2024-09-30 06:58:30|170635.1|170505.1|170603|170513|170635.1|170513|170599|170491.1|6
1727679520000|2024-09-30 06:58:40|170623|170493|170592.3|170502.3|170639.6|170509.6|170592.3|170486.3|15
1727679530000|2024-09-30 06:58:50|170615.4|170485.4|170619|170489|170619|170489|170615.4|170485.4|2
1727679540000|2024-09-30 06:59:00|170618.2|170488.2|170617.8|170487.8|170618.2|170488.2|170617.8|170487.8|3
1727679550000|2024-09-30 06:59:10|170618.1|170488.1|170617.8|170487.8|170618.1|170488.1|170617.8|170487.8|4
1727679560000|2024-09-30 06:59:20|170635.4|170505.4|170635.4|170505.4|170635.4|170505.4|170635.4|170505.4|1
1727679570000|2024-09-30 06:59:30|170634.2|170504.2|170607.6|170477.6|170634.2|170504.2|170607.6|170477.6|5
1727679580000|2024-09-30 06:59:40|170611.5|170481.5|170607.6|170477.6|170611.5|170481.5|170607.6|170477.6|2
1727679590000|2024-09-30 06:59:50|170611.5|170481.5|170603.2|170473.2|170612.8|170482.8|170603.2|170473.2|6
1727679600000|2024-09-30 07:00:00|170601.6|170471.6|170627.7|170497.7|170633.9|170503.9|170601.6|170471.6|18
1727679610000|2024-09-30 07:00:10|170630|170500|170626.9|170496.9|170631.3|170501.3|170623.1|170493.1|18
1727679620000|2024-09-30 07:00:20|170628|170498|170630.9|170500.9|170631.6|170501.6|170626.2|170496.2|15
1727679630000|2024-09-30 07:00:30|170632.2|170502.2|170635.2|170505.2|170635.2|170505.2|170632.2|170502.2|11
1727679640000|2024-09-30 07:00:40|170635.7|170505.7|170622.4|170532.4|170635.7|170540.4|170621.6|170505.7|10
1727679650000|2024-09-30 07:00:50|170625.3|170535.3|170643.7|170553.7|170643.7|170553.7|170623.4|170533.4|5
1727679660000|2024-09-30 07:01:00|170640.3|170550.3|170646.2|170516.2|170668.4|170554.7|170640.3|170514.2|11
1727679670000|2024-09-30 07:01:10|170646.1|170516.1|170648.6|170518.6|170648.6|170518.6|170644.1|170514.1|11
1727679680000|2024-09-30 07:01:20|170648.7|170518.7|170627.3|170497.3|170649.4|170519.4|170627.3|170497.3|8
1727679690000|2024-09-30 07:01:30|170629.7|170499.7|170556.1|170426.1|170629.7|170499.7|170554.9|170424.9|14
1727679700000|2024-09-30 07:01:40|170569.9|170439.9|170569.7|170439.7|170569.9|170439.9|170569.7|170439.7|3
1727679710000|2024-09-30 07:01:50|170574|170444|170726.4|170596.4|170730.8|170600.8|170574|170444|18
1727679720000|2024-09-30 07:02:00|170708.5|170578.5|170698.1|170568.1|170708.8|170578.8|170698.1|170568.1|10
1727679730000|2024-09-30 07:02:10|170700.7|170570.7|170700|170570|170726.7|170596.7|170700|170570|16
1727679740000|2024-09-30 07:02:20|170699.6|170569.6|170694.7|170564.7|170699.6|170569.6|170694.7|170564.7|9
1727679750000|2024-09-30 07:02:30|170694.2|170564.2|170696|170566|170696|170566|170692.4|170562.4|5
1727679760000|2024-09-30 07:02:40|170695.9|170565.9|170739.8|170609.8|170743.2|170613.2|170695.9|170565.9|12
1727679770000|2024-09-30 07:02:50|170741.7|170611.7|170740.8|170610.8|170741.7|170611.7|170740.3|170610.3|4
1727679780000|2024-09-30 07:03:00|170731.2|170601.2|170719.8|170589.8|170742.1|170612.1|170719.8|170589.8|10
1727679790000|2024-09-30 07:03:10|170717.8|170587.8|170712.9|170582.9|170717.8|170587.8|170712.9|170582.9|4
1727679800000|2024-09-30 07:03:20|170713|170583|170707.8|170577.8|170716.8|170586.8|170707.7|170577.7|5
1727679810000|2024-09-30 07:03:30|170711.1|170581.1|170711.5|170581.5|170711.5|170581.5|170711.1|170581.1|2
1727679820000|2024-09-30 07:03:40|170696.1|170606.1|170695.7|170605.7|170696.1|170606.1|170695.7|170605.7|3
1727679830000|2024-09-30 07:03:50|170695.8|170605.8|170695.6|170605.6|170695.8|170605.8|170695.6|170605.6|3
1727679840000|2024-09-30 07:04:00|170707.5|170617.5|170715.8|170585.8|170716.9|170617.5|170707.5|170585.8|5
1727679850000|2024-09-30 07:04:10|170722.8|170592.8|170724.7|170594.7|170725.5|170595.5|170722.8|170592.8|8
1727679860000|2024-09-30 07:04:20|170724.3|170594.3|170726.4|170596.4|170726.4|170596.4|170724.3|170594.3|5
1727679870000|2024-09-30 07:04:30|170724.4|170594.4|170724.4|170594.4|170724.5|170594.5|170724.3|170594.3|4
1727679880000|2024-09-30 07:04:40|170724|170594|170724|170594|170724|170594|170724|170594|1
1727679890000|2024-09-30 07:04:50|170713.7|170583.7|170686.1|170596.1|170713.7|170596.1|170686.1|170579.5|4
1727679900000|2024-09-30 07:05:00|170683.2|170593.2|170704.2|170574.2|170709|170597|170679.9|170574.2|9
1727679910000|2024-09-30 07:05:10|170703.3|170573.3|170699.9|170569.9|170703.3|170573.3|170699.8|170569.8|4
1727679920000|2024-09-30 07:05:20|170700.9|170570.9|170699.7|170569.7|170700.9|170570.9|170699.7|170569.7|5
1727679930000|2024-09-30 07:05:30|170701.8|170571.8|170632.6|170502.6|170701.9|170571.9|170628|170498|17
1727679940000|2024-09-30 07:05:40|170632.9|170502.9|170648.7|170518.7|170651.2|170521.2|170632.9|170502.9|10
1727679950000|2024-09-30 07:05:50|170647.5|170517.5|170653.7|170523.7|170653.7|170523.7|170647.5|170517.5|4
1727679960000|2024-09-30 07:06:00|170656.1|170526.1|170655.8|170525.8|170656.1|170526.1|170655.8|170525.8|2
1727679970000|2024-09-30 07:06:10|170658.4|170528.4|170659|170529|170659|170529|170658.4|170528.4|2
1727679980000|2024-09-30 07:06:20|170643.8|170553.8|170636.1|170546.1|170643.8|170553.8|170636.1|170546.1|7
1727679990000|2024-09-30 07:06:30|170628.1|170538.1|170678.2|170548.2|170681.4|170569.2|170628.1|170538.1|9
1727680000000|2024-09-30 07:06:40|170677.9|170547.9|170677.6|170547.6|170677.9|170547.9|170677.6|170547.6|3
1727680010000|2024-09-30 07:06:50|170674.8|170544.8|170671.7|170541.7|170674.8|170544.8|170671.7|170541.7|2
1727680020000|2024-09-30 07:07:00|170666|170536|170710.6|170580.6|170710.6|170580.6|170666|170536|9
1727680030000|2024-09-30 07:07:10|170709.2|170579.2|170731.8|170601.8|170731.8|170601.8|170709.2|170579.2|16
1727680040000|2024-09-30 07:07:20|170727.9|170597.9|170732.8|170602.8|170732.9|170602.9|170727.9|170597.9|11
1727680050000|2024-09-30 07:07:30|170732.9|170602.9|170737|170607|170737.1|170607.1|170732.9|170602.9|11
1727680060000|2024-09-30 07:07:40|170736.7|170606.7|170738.7|170608.7|170739.2|170609.2|170734.1|170604.1|9
1727680070000|2024-09-30 07:07:50|170738.6|170608.6|170723.2|170593.2|170738.6|170608.6|170722.6|170592.6|10
1727680080000|2024-09-30 07:08:00|170723.6|170593.6|170709.4|170579.4|170723.7|170593.7|170709.4|170579.4|6
1727680090000|2024-09-30 07:08:10|170708.2|170578.2|170704.1|170574.1|170708.2|170578.2|170703.2|170573.2|5
1727680100000|2024-09-30 07:08:20|170707.2|170577.2|170712.2|170582.2|170712.2|170582.2|170707.2|170577.2|7
1727680110000|2024-09-30 07:08:30|170713|170583|170702.8|170612.8|170713|170612.8|170702.8|170582.6|3
1727680120000|2024-09-30 07:08:40|170689.7|170599.7|170689.5|170599.5|170689.7|170599.7|170689.5|170599.5|2
1727680130000|2024-09-30 07:08:50|170689.6|170599.6|170689.3|170599.3|170690.9|170600.9|170688.9|170598.9|4
1727680140000|2024-09-30 07:09:00|170711.5|170581.5|170711.9|170581.9|170711.9|170581.9|170711|170581|4
1727680150000|2024-09-30 07:09:10|170715.1|170585.1|170714.9|170584.9|170721.6|170591.6|170714.9|170584.9|11
1727680160000|2024-09-30 07:09:20|170716.5|170586.5|170708.4|170578.4|170716.5|170586.5|170705.7|170575.7|10
1727680170000|2024-09-30 07:09:30|170711|170581|170691.3|170561.3|170711|170607.3|170690.2|170560.7|9
1727680180000|2024-09-30 07:09:40|170690.8|170560.8|170690.4|170560.4|170690.8|170560.8|170689.8|170559.8|8
1727680190000|2024-09-30 07:09:50|170690.5|170560.5|170687.4|170557.4|170694.7|170564.7|170687.4|170557.4|14
1727680200000|2024-09-30 07:10:00|170688.5|170558.5|170673.6|170583.6|170689.3|170583.6|170673.6|170557.9|8
1727680210000|2024-09-30 07:10:10|170673.4|170583.4|170671.9|170581.9|170674.8|170584.8|170671.8|170581.8|7
1727680220000|2024-09-30 07:10:20|170671.8|170581.8|170660.7|170570.7|170671.8|170581.8|170654.7|170564.7|6
1727680230000|2024-09-30 07:10:30|170681|170551|170717.5|170587.5|170717.5|170587.5|170677.3|170547.3|14
1727680240000|2024-09-30 07:10:40|170720.6|170590.6|170720|170590|170720.6|170590.6|170718.7|170588.7|9
1727680250000|2024-09-30 07:10:50|170720.2|170590.2|170724.7|170594.7|170726|170596|170720.2|170590.2|10
1727680260000|2024-09-30 07:11:00|170724.2|170594.2|170725.2|170595.2|170725.2|170595.2|170724.1|170594.1|7
1727680270000|2024-09-30 07:11:10|170725.3|170595.3|170692.6|170602.6|170726.9|170602.6|170692.6|170593.5|7
1727680280000|2024-09-30 07:11:20|170699.3|170609.3|170694.8|170604.8|170699.3|170609.3|170688.7|170598.7|8
1727680290000|2024-09-30 07:11:30|170693.2|170603.2|170706.9|170576.9|170713|170604.8|170693.2|170576.9|10
1727680300000|2024-09-30 07:11:40|170669.5|170539.5|170677.4|170547.4|170679.6|170549.6|170669.5|170539.5|13
1727680310000|2024-09-30 07:11:50|170677.7|170547.7|170679.3|170549.3|170681.4|170551.4|170677.5|170547.5|14
1727680320000|2024-09-30 07:12:00|170679.5|170549.5|170678.3|170548.3|170679.5|170549.5|170677.2|170547.2|12
1727680330000|2024-09-30 07:12:10|170677.1|170547.1|170650.1|170520.1|170677.1|170547.1|170650.1|170520.1|7
1727680340000|2024-09-30 07:12:20|170645.6|170515.6|170619.3|170489.3|170645.6|170515.6|170619.3|170489.3|13
1727680350000|2024-09-30 07:12:30|170619.4|170489.4|170576.8|170446.8|170619.4|170489.4|170566.1|170436.1|18
1727680360000|2024-09-30 07:12:40|170575.5|170445.5|170580.3|170450.3|170580.7|170450.7|170573.6|170443.6|13
1727680370000|2024-09-30 07:12:50|170580.2|170450.2|170548.4|170418.4|170580.3|170450.3|170548.4|170418.4|13
1727680380000|2024-09-30 07:13:00|170551.1|170421.1|170601.8|170471.8|170601.8|170471.8|170547.7|170417.7|18
1727680390000|2024-09-30 07:13:10|170601.5|170471.5|170602.5|170472.5|170603.3|170473.3|170601.5|170471.5|10
1727680400000|2024-09-30 07:13:20|170602.6|170472.6|170621.4|170491.4|170621.4|170491.4|170602.6|170472.6|12
1727680410000|2024-09-30 07:13:30|170620.5|170490.5|170620.7|170490.7|170621.5|170491.5|170620.5|170490.5|8
1727680420000|2024-09-30 07:13:40|170621.7|170491.7|170604.5|170474.5|170621.7|170491.7|170604.5|170474.5|14
1727680430000|2024-09-30 07:13:50|170604.3|170474.3|170578.4|170448.4|170604.3|170474.3|170578.4|170448.4|12
1727680440000|2024-09-30 07:14:00|170578.1|170448.1|170575.7|170445.7|170579.6|170449.6|170567.4|170437.4|14
1727680450000|2024-09-30 07:14:10|170574.7|170444.7|170625.4|170495.4|170625.4|170495.4|170574.7|170444.7|16
1727680460000|2024-09-30 07:14:20|170625.8|170495.8|170634.5|170504.5|170636.4|170506.4|170625.8|170495.8|14
1727680470000|2024-09-30 07:14:30|170630.4|170500.4|170640.8|170510.8|170641.2|170511.2|170630.3|170500.3|11
1727680480000|2024-09-30 07:14:40|170638.7|170508.7|170646.8|170516.8|170649.5|170519.5|170637.3|170507.3|12
1727680490000|2024-09-30 07:14:50|170647.7|170517.7|170658.7|170528.7|170658.7|170528.7|170647.7|170517.7|8
1727680500000|2024-09-30 07:15:00|170659.7|170529.7|170647.5|170517.5|170660.6|170530.6|170647.5|170517.5|10
1727680510000|2024-09-30 07:15:10|170648.2|170518.2|170662.1|170532.1|170662.1|170532.1|170648.2|170518.2|4
1727680520000|2024-09-30 07:15:20|170664.9|170534.9|170741.6|170611.6|170741.6|170611.6|170664.9|170534.9|14
1727680530000|2024-09-30 07:15:30|170744.1|170614.1|170743.5|170613.5|170745.1|170615.1|170740.7|170610.7|11
1727680540000|2024-09-30 07:15:40|170744.2|170614.2|170780.4|170650.4|170780.4|170650.4|170744.2|170614.2|12
1727680550000|2024-09-30 07:15:50|170780.7|170650.7|170773.8|170643.8|170781.6|170651.6|170773|170643|14
1727680560000|2024-09-30 07:16:00|170770|170640|170725.3|170595.3|170770|170640|170722.9|170592.9|15
1727680570000|2024-09-30 07:16:10|170722|170592|170711.1|170581.1|170722|170592|170710.2|170580.2|12
1727680580000|2024-09-30 07:16:20|170711|170581|170710.2|170580.2|170711.9|170581.9|170710.2|170580.2|4
1727680590000|2024-09-30 07:16:30|170636.1|170546.1|170638.8|170508.8|170642.8|170546.1|170617.4|170507.8|16
1727680600000|2024-09-30 07:16:40|170642.8|170512.8|170675.6|170585.6|170695.1|170585.6|170638.5|170508.5|12
1727680610000|2024-09-30 07:16:50|170679.7|170589.7|170704.7|170614.7|170704.7|170614.7|170679.7|170589.7|8
1727680620000|2024-09-30 07:17:00|170728|170598|170736|170606|170738.5|170608.5|170728|170598|9
1727680630000|2024-09-30 07:17:10|170729.7|170599.7|170728|170638|170737.7|170638|170722.9|170599.7|9
1727680640000|2024-09-30 07:17:20|170725.6|170635.6|170725.3|170635.3|170729.6|170639.6|170725.3|170635.3|9
1727680650000|2024-09-30 07:17:30|170715.6|170625.6|170715.3|170625.3|170720.5|170630.5|170711.3|170621.3|12
1727680660000|2024-09-30 07:17:40|170713.1|170623.1|170702|170572|170713.1|170623.1|170691.8|170572|13
1727680670000|2024-09-30 07:17:50|170701.5|170571.5|170679|170589|170704.7|170590.4|170670.1|170571.5|12
1727680680000|2024-09-30 07:18:00|170677.8|170587.8|170663.1|170573.1|170677.8|170587.8|170662.7|170572.7|10
1727680690000|2024-09-30 07:18:10|170663.3|170573.3|170666.2|170576.2|170670.6|170580.6|170663.2|170573.2|8
1727680700000|2024-09-30 07:18:20|170671.7|170581.7|170680.4|170590.4|170680.6|170590.6|170666.6|170576.6|13
1727680710000|2024-09-30 07:18:30|170680|170590|170680.2|170590.2|170681.4|170591.4|170675.6|170585.6|11
1727680720000|2024-09-30 07:18:40|170676|170586|170680.2|170590.2|170680.7|170590.7|170676|170586|4
1727680730000|2024-09-30 07:18:50|170678.2|170588.2|170677.4|170587.4|170678.9|170588.9|170673.3|170583.3|5
1727680740000|2024-09-30 07:19:00|170673.1|170583.1|170681.9|170591.9|170681.9|170591.9|170673.1|170583.1|7
1727680750000|2024-09-30 07:19:10|170681.4|170591.4|170708.5|170618.5|170708.5|170618.5|170681.4|170591.4|17
1727680760000|2024-09-30 07:19:20|170722.6|170632.6|170725.5|170635.5|170726.3|170636.3|170720.5|170630.5|8
1727680770000|2024-09-30 07:19:30|170727.1|170637.1|170749.9|170659.9|170753.7|170663.7|170727.1|170637.1|11
1727680780000|2024-09-30 07:19:40|170745.2|170655.2|170746.7|170656.7|170746.7|170656.7|170738.4|170648.4|11
1727680790000|2024-09-30 07:19:50|170747|170657|170764.1|170674.1|170764.1|170674.1|170746.4|170656.4|9
1727680800000|2024-09-30 07:20:00|170762.7|170672.7|170763.3|170673.3|170766.4|170676.4|170762.1|170672.1|10
1727680810000|2024-09-30 07:20:10|170764.5|170674.5|170772.4|170682.4|170772.4|170682.4|170764.4|170674.4|9
1727680820000|2024-09-30 07:20:20|170772.6|170682.6|170773.8|170683.8|170776.5|170686.5|170772.6|170682.6|9
1727680830000|2024-09-30 07:20:30|170774.2|170684.2|170836.6|170746.6|170836.6|170746.6|170773.2|170683.2|9
1727680840000|2024-09-30 07:20:40|170838.3|170748.3|170752.9|170662.9|170840|170750|170752.9|170662.9|15
1727680850000|2024-09-30 07:20:50|170755.2|170665.2|170808.2|170718.2|170808.2|170718.2|170755.2|170665.2|10
1727680860000|2024-09-30 07:21:00|170811.2|170721.2|170814.4|170724.4|170814.6|170724.6|170808.2|170718.2|8
1727680870000|2024-09-30 07:21:10|170814.6|170724.6|170818.3|170728.3|170819.1|170729.1|170814.6|170724.6|6
1727680880000|2024-09-30 07:21:20|170816.8|170726.8|170814.9|170724.9|170819.4|170729.4|170814.1|170724.1|11
1727680890000|2024-09-30 07:21:30|170814.3|170724.3|170816.1|170726.1|170816.1|170726.1|170811.9|170721.9|7
1727680900000|2024-09-30 07:21:40|170815.4|170725.4|170799.7|170709.7|170815.5|170725.5|170794.9|170704.9|15
1727680910000|2024-09-30 07:21:50|170799.5|170709.5|170795.5|170705.5|170806.8|170716.8|170793.1|170703.1|13
1727680920000|2024-09-30 07:22:00|170795.7|170705.7|170803.9|170713.9|170804|170714|170795.7|170705.7|7
1727680930000|2024-09-30 07:22:10|170803.8|170713.8|170791.3|170701.3|170804.3|170714.3|170782.4|170692.4|15
1727680940000|2024-09-30 07:22:20|170790.3|170700.3|170789.1|170699.1|170791.3|170701.3|170781.2|170691.2|9
1727680950000|2024-09-30 07:22:30|170789|170699|170789.2|170699.2|170789.2|170699.2|170785.4|170695.4|4
1727680960000|2024-09-30 07:22:40|170789.3|170699.3|170787.8|170697.8|170792|170702|170787.8|170697.8|11
1727680970000|2024-09-30 07:22:50|170784.1|170694.1|170787.7|170697.7|170791.1|170701.1|170784.1|170694.1|8
1727680980000|2024-09-30 07:23:00|170788.5|170698.5|170774.7|170684.7|170791.8|170701.8|170773.2|170683.2|16
1727680990000|2024-09-30 07:23:10|170776.4|170686.4|170772.8|170682.8|170776.8|170686.8|170772.8|170682.8|5
1727681000000|2024-09-30 07:23:20|170747|170657|170759|170669|170759|170669|170745.3|170655.3|17
1727681010000|2024-09-30 07:23:30|170760.6|170670.6|170761.5|170671.5|170762.9|170672.9|170757.7|170667.7|12
1727681020000|2024-09-30 07:23:40|170762.5|170672.5|170747|170657|170763.7|170673.7|170747|170657|10
1727681030000|2024-09-30 07:23:50|170746.1|170656.1|170738.9|170648.9|170746.9|170656.9|170738.9|170648.9|6
1727681040000|2024-09-30 07:24:00|170737.4|170647.4|170730.7|170640.7|170737.4|170647.4|170725.5|170635.5|12
1727681050000|2024-09-30 07:24:10|170729.7|170639.7|170719.3|170629.3|170729.7|170639.7|170719.2|170629.2|6
1727681060000|2024-09-30 07:24:20|170721.3|170631.3|170709.4|170619.4|170721.3|170631.3|170709.4|170619.4|3
1727681070000|2024-09-30 07:24:30|170706.6|170616.6|170706.5|170616.5|170715.3|170625.3|170706.5|170616.5|13
1727681080000|2024-09-30 07:24:40|170708.7|170618.7|170710.9|170620.9|170712.7|170622.7|170705.9|170615.9|7
1727681090000|2024-09-30 07:24:50|170708.3|170618.3|170711.1|170621.1|170715.7|170625.7|170705.5|170615.5|10
1727681100000|2024-09-30 07:25:00|170713.6|170623.6|170706.5|170616.5|170713.8|170623.8|170704.6|170614.6|13
1727681110000|2024-09-30 07:25:10|170710.4|170620.4|170718|170628|170725.3|170635.3|170707.3|170617.3|13
1727681120000|2024-09-30 07:25:20|170715.7|170625.7|170720.3|170630.3|170720.3|170630.3|170711.2|170621.2|10
1727681130000|2024-09-30 07:25:30|170721.1|170631.1|170721.4|170631.4|170724.3|170634.3|170720.3|170630.3|8
1727681140000|2024-09-30 07:25:40|170718.6|170628.6|170718.2|170628.2|170718.6|170628.6|170713|170623|9
1727681150000|2024-09-30 07:25:50|170719.1|170629.1|170722.7|170632.7|170722.7|170632.7|170712.8|170622.8|7
1727681160000|2024-09-30 07:26:00|170722.9|170632.9|170790|170700|170793.2|170703.2|170722.9|170632.9|5
1727681170000|2024-09-30 07:26:10|170789.2|170699.2|170793.7|170703.7|170794.1|170704.1|170789.2|170699.2|6
1727681180000|2024-09-30 07:26:20|170794.8|170704.8|170817.7|170727.7|170822.8|170732.8|170794.8|170704.8|11
1727681190000|2024-09-30 07:26:30|170815.9|170725.9|170817.2|170727.2|170823.4|170733.4|170815|170725|15
1727681200000|2024-09-30 07:26:40|170818|170728|170803.3|170713.3|170820.7|170730.7|170802.4|170712.4|12
1727681210000|2024-09-30 07:26:50|170804.2|170714.2|170803.4|170713.4|170805.5|170715.5|170803.3|170713.3|6
1727681220000|2024-09-30 07:27:00|170803.5|170713.5|170818.4|170728.4|170823.6|170733.6|170802.9|170712.9|8
1727681230000|2024-09-30 07:27:10|170817.5|170727.5|170819|170729|170822.9|170732.9|170812.6|170722.6|15
1727681240000|2024-09-30 07:27:20|170821.5|170731.5|170822.8|170732.8|170825.8|170735.8|170819.4|170729.4|12
1727681250000|2024-09-30 07:27:30|170826.1|170736.1|170824.9|170734.9|170830.1|170740.1|170823.9|170733.9|10
1727681260000|2024-09-30 07:27:40|170823.8|170733.8|170813.2|170723.2|170828|170738|170809.7|170719.7|13
1727681270000|2024-09-30 07:27:50|170815.1|170725.1|170819.1|170729.1|170821.5|170731.5|170815.1|170725.1|7
1727681280000|2024-09-30 07:28:00|170820.8|170730.8|170819.7|170729.7|170826.6|170736.6|170817.5|170727.5|24
1727681290000|2024-09-30 07:28:10|170826.2|170736.2|170822.5|170732.5|170827.2|170737.2|170821.6|170731.6|8
1727681300000|2024-09-30 07:28:20|170819|170729|170820.4|170730.4|170822.5|170732.5|170819|170729|5
1727681310000|2024-09-30 07:28:30|170817.8|170727.8|170851.4|170761.4|170851.4|170761.4|170817.8|170727.8|23
1727681320000|2024-09-30 07:28:40|170853.6|170763.6|170858.3|170768.3|170858.3|170768.3|170852.7|170762.7|9
1727681330000|2024-09-30 07:28:50|170858.4|170768.4|170853.8|170763.8|170858.4|170768.4|170853.8|170763.8|9
1727681340000|2024-09-30 07:29:00|170853.9|170763.9|170870.4|170740.4|170871.9|170763.9|170850.8|170740|14
1727681350000|2024-09-30 07:29:10|170870.3|170740.3|170857.9|170727.9|170870.3|170766|170856|170727.2|11
1727681360000|2024-09-30 07:29:20|170858.4|170728.4|170859.2|170729.2|170860.5|170730.5|170858.4|170728.4|11
1727681370000|2024-09-30 07:29:30|170861.3|170731.3|170874.2|170744.2|170876.2|170746.2|170861.3|170731.3|13
1727681380000|2024-09-30 07:29:40|170874.3|170744.3|170942.7|170852.7|170966|170855.8|170874.3|170744.3|11
1727681390000|2024-09-30 07:29:50|170942.6|170852.6|170941.4|170851.4|170945.7|170855.7|170941.4|170851.4|7
1727681400000|2024-09-30 07:30:00|170942.8|170852.8|170979.9|170849.9|170983.5|170872.7|170942.8|170848.1|14
1727681410000|2024-09-30 07:30:10|170981.3|170851.3|170965|170875|170994.8|170904.8|170964.3|170851.3|19
1727681420000|2024-09-30 07:30:20|170965.1|170875.1|170969.8|170879.8|170970|170880|170963.8|170873.8|7
1727681430000|2024-09-30 07:30:30|170970|170880|170977.9|170887.9|170993.9|170903.9|170968.4|170878.4|16
1727681440000|2024-09-30 07:30:40|170969.6|170879.6|171040|170910|171040|170923.6|170969.6|170876.4|20
1727681450000|2024-09-30 07:30:50|171043|170913|171035.8|170905.8|171048.4|170918.4|171035.4|170905.4|11
1727681460000|2024-09-30 07:31:00|171040.2|170910.2|171041|170911|171041.3|170911.3|171036|170906|7
1727681470000|2024-09-30 07:31:10|171041.2|170911.2|171043|170913|171043.3|170913.3|171041.2|170911.2|5
1727681480000|2024-09-30 07:31:20|171042.8|170912.8|171040.7|170910.7|171044.9|170914.9|171040.1|170910.1|8
1727681490000|2024-09-30 07:31:30|171037.8|170907.8|171022.6|170892.6|171040.1|170910.1|171021.6|170891.6|10
1727681500000|2024-09-30 07:31:40|171020|170890|171020|170890|171020|170890|171012.7|170882.7|17
1727681510000|2024-09-30 07:31:50|171019.7|170889.7|171009.6|170879.6|171019.9|170889.9|171009.6|170879.6|9
1727681520000|2024-09-30 07:32:00|171010.9|170880.9|171003.9|170873.9|171021.4|170891.4|170993.1|170863.1|21
1727681530000|2024-09-30 07:32:10|171005.1|170875.1|171002.4|170872.4|171005.9|170875.9|171002.4|170872.4|11
1727681540000|2024-09-30 07:32:20|171005.9|170875.9|170965.4|170875.4|171006.1|170876.1|170962.7|170850.4|16
1727681550000|2024-09-30 07:32:30|170960|170870|170992.1|170862.1|170992.6|170871.5|170960|170858|11
1727681560000|2024-09-30 07:32:40|170992.9|170862.9|170989.2|170859.2|170993.6|170863.6|170989.1|170859.1|8
1727681570000|2024-09-30 07:32:50|170989.4|170859.4|170961.4|170871.4|170989.4|170875.7|170961.4|170857.3|8
1727681580000|2024-09-30 07:33:00|170964.8|170874.8|170957|170867|170966.7|170876.7|170956.2|170866.2|11
1727681590000|2024-09-30 07:33:10|170957.9|170867.9|170958.5|170868.5|170958.7|170868.7|170955.1|170865.1|6
1727681600000|2024-09-30 07:33:20|170955.1|170865.1|170960.1|170870.1|170960.1|170870.1|170955.1|170865.1|3
1727681610000|2024-09-30 07:33:30|170959.2|170869.2|170956.8|170866.8|170959.2|170869.2|170956.8|170866.8|2
1727681620000|2024-09-30 07:33:40|170959.2|170869.2|170974.8|170884.8|170986.4|170896.4|170959.2|170869.2|14
1727681630000|2024-09-30 07:33:50|170976.4|170886.4|171009.6|170879.6|171009.6|170888.5|170974.3|170863.6|17
1727681640000|2024-09-30 07:34:00|171010.6|170880.6|171022.6|170892.6|171022.6|170892.6|171006.4|170876.4|12
1727681650000|2024-09-30 07:34:10|171023.4|170893.4|171008.9|170878.9|171023.4|170893.4|171008.9|170878.9|10
1727681660000|2024-09-30 07:34:20|171008.7|170878.7|171013.4|170883.4|171017.5|170887.5|171007.2|170877.2|16
1727681670000|2024-09-30 07:34:30|171013.2|170883.2|170995.4|170865.4|171013.2|170883.2|170995.4|170865.4|11
1727681680000|2024-09-30 07:34:40|170995.3|170865.3|171003.3|170873.3|171003.5|170873.5|170995.2|170865.2|11
1727681690000|2024-09-30 07:34:50|171009.1|170879.1|171007.1|170877.1|171009.9|170879.9|171006.6|170876.6|16
1727681700000|2024-09-30 07:35:00|171007.2|170877.2|170976.2|170846.2|171007.2|170877.2|170976.2|170846.2|15
1727681710000|2024-09-30 07:35:10|170978.7|170848.7|170975.6|170845.6|170982.4|170852.4|170975.6|170845.6|9
1727681720000|2024-09-30 07:35:20|170976.5|170846.5|171005.3|170875.3|171006.1|170876.1|170976.5|170846.5|14
1727681730000|2024-09-30 07:35:30|171005.2|170875.2|171007.7|170877.7|171007.7|170877.7|171003.2|170873.2|9
1727681740000|2024-09-30 07:35:40|171007.5|170877.5|171000.6|170870.6|171007.8|170877.8|171000.4|170870.4|7
1727681750000|2024-09-30 07:35:50|170999.7|170869.7|170980.5|170850.5|170999.7|170869.7|170980.4|170850.4|15
1727681760000|2024-09-30 07:36:00|170980.2|170850.2|170977.2|170847.2|170980.8|170850.8|170974.7|170844.7|8
1727681770000|2024-09-30 07:36:10|170976.5|170846.5|170981.6|170851.6|170983.1|170853.1|170976.5|170846.5|7
1727681780000|2024-09-30 07:36:20|170977.7|170847.7|170983.3|170853.3|170984.8|170854.8|170977.7|170847.7|5
1727681790000|2024-09-30 07:36:30|170985|170855|171016.6|170886.6|171025.9|170895.9|170985|170855|14
1727681800000|2024-09-30 07:36:40|171022.9|170892.9|171031.9|170901.9|171031.9|170901.9|171021.1|170891.1|6
1727681810000|2024-09-30 07:36:50|171024.6|170894.6|171031.8|170901.8|171032.2|170902.2|171022.6|170892.6|7
1727681820000|2024-09-30 07:37:00|171031.7|170901.7|171079.9|170949.9|171079.9|170949.9|171027.1|170897.1|15
1727681830000|2024-09-30 07:37:10|171081.3|170951.3|171081.4|170951.4|171084.3|170954.3|171079.4|170949.4|14
1727681840000|2024-09-30 07:37:20|171080.8|170950.8|171081.9|170951.9|171082.1|170952.1|171080.8|170950.8|4
1727681850000|2024-09-30 07:37:30|171081.8|170951.8|171081.2|170951.2|171082.2|170952.2|171076.7|170946.7|10
1727681860000|2024-09-30 07:37:40|171083.6|170953.6|171088.5|170958.5|171097.1|170967.1|171083.6|170953.6|10
1727681870000|2024-09-30 07:37:50|171088.1|170958.1|171088.3|170958.3|171094.6|170964.6|171087.8|170957.8|11
1727681880000|2024-09-30 07:38:00|171095.3|170965.3|171131.9|171001.9|171139.8|171009.8|171095.3|170965.3|18
1727681890000|2024-09-30 07:38:10|171131.8|171001.8|171127.6|170997.6|171133.6|171003.6|171127.6|170997.6|13
1727681900000|2024-09-30 07:38:20|171127.2|170997.2|171122.2|170992.2|171127.2|170997.2|171113.7|170983.7|9
1727681910000|2024-09-30 07:38:30|171122.1|170992.1|171115.7|170985.7|171122.1|170992.1|171115.1|170985.1|9
1727681920000|2024-09-30 07:38:40|171115.2|170985.2|171112.3|170982.3|171115.2|170985.2|171112.3|170982.3|9
1727681930000|2024-09-30 07:38:50|171114|170984|171094.3|171004.3|171114|171006|171093.3|170984|7
1727681940000|2024-09-30 07:39:00|171097.1|171007.1|171102.7|171012.7|171102.8|171012.8|171097.1|171007.1|14
1727681950000|2024-09-30 07:39:10|171101|171011|171116.2|170986.2|171117.6|171011.2|171099.3|170986|8
1727681960000|2024-09-30 07:39:20|171116.1|170986.1|171132.2|171002.2|171132.2|171002.2|171116.1|170986.1|14
1727681970000|2024-09-30 07:39:30|171131.4|171001.4|171131.6|171001.6|171132.2|171002.2|171131.4|171001.4|5
1727681980000|2024-09-30 07:39:40|171130.9|171000.9|171130.8|171000.8|171131.4|171001.4|171123.3|170993.3|9
1727681990000|2024-09-30 07:39:50|171130.2|171000.2|171125.6|170995.6|171130.8|171000.8|171125.5|170995.5|8
1727682000000|2024-09-30 07:40:00|171125.9|170995.9|171121.9|170991.9|171126.1|170996.1|171121.9|170991.9|5
1727682010000|2024-09-30 07:40:10|171123.6|170993.6|171123|170993|171123.6|170993.6|171121.7|170991.7|8
1727682020000|2024-09-30 07:40:20|171123.2|170993.2|171057.2|170967.2|171125|170995|171057.2|170950.4|12
1727682030000|2024-09-30 07:40:30|171059|170969|171060.9|170970.9|171061.3|170971.3|171059|170969|4
1727682040000|2024-09-30 07:40:40|171059.4|170969.4|171063.3|170973.3|171066.5|170976.5|171059.2|170969.2|5
1727682050000|2024-09-30 07:40:50|171061.5|170971.5|171055.6|170965.6|171061.5|170971.5|171043.8|170953.8|18
1727682060000|2024-09-30 07:41:00|171053|170963|171043|170953|171053|170963|171035.1|170945.1|10
1727682070000|2024-09-30 07:41:10|171039|170949|171037.5|170947.5|171044|170954|171037.5|170947.5|9
1727682080000|2024-09-30 07:41:20|171039.5|170949.5|171039.2|170949.2|171039.5|170949.5|171039.1|170949.1|3
1727682090000|2024-09-30 07:41:30|171036.6|170946.6|171034.7|170944.7|171037|170947|171028.7|170938.7|8
1727682110000|2024-09-30 07:41:50|171036.3|170946.3|171031|170941|171036.3|170946.3|171028.9|170938.9|6
1727682120000|2024-09-30 07:42:00|171028.9|170938.9|171046.9|170956.9|171057.3|170967.3|171028.9|170938.9|6
1727682130000|2024-09-30 07:42:10|171047.1|170957.1|171047.6|170957.6|171051.3|170961.3|171047.1|170957.1|5
1727682140000|2024-09-30 07:42:20|171047.4|170957.4|171050.1|170960.1|171050.1|170960.1|171046.4|170956.4|4
1727682150000|2024-09-30 07:42:30|171052.8|170962.8|171044.2|170954.2|171052.8|170962.8|171044.2|170954.2|6
1727682160000|2024-09-30 07:42:40|171043.9|170953.9|171024|170934|171043.9|170953.9|171024|170934|7
1727682170000|2024-09-30 07:42:50|171028.3|170938.3|171013.3|170923.3|171028.3|170938.3|171013.3|170923.3|6
1727682180000|2024-09-30 07:43:00|171016.7|170926.7|170972.9|170882.9|171016.7|170926.7|170972.9|170882.9|8
1727682190000|2024-09-30 07:43:10|170974.6|170884.6|170984.8|170854.8|170984.8|170887|170972.5|170854.8|4
1727682200000|2024-09-30 07:43:20|170984.9|170854.9|170986.1|170856.1|170986.1|170856.1|170984.9|170854.9|3
1727682210000|2024-09-30 07:43:30|170971.6|170841.6|170966.9|170836.9|170971.6|170841.6|170965.6|170835.6|12
1727682220000|2024-09-30 07:43:40|170967.3|170837.3|170964|170834|170967.3|170837.3|170962.5|170832.5|14
1727682230000|2024-09-30 07:43:50|170963.6|170833.6|170863.9|170733.9|170963.6|170833.6|170863.9|170733.9|22
1727682240000|2024-09-30 07:44:00|170847.6|170717.6|170855|170725|170855|170725|170843.9|170713.9|9
1727682250000|2024-09-30 07:44:10|170854.5|170724.5|170842|170712|170864.9|170734.9|170842|170712|15
1727682260000|2024-09-30 07:44:20|170842.2|170712.2|170868.5|170738.5|170871.7|170741.7|170842.2|170712.2|20
1727682270000|2024-09-30 07:44:30|170874.1|170744.1|170890|170760|170894.1|170764.1|170871.5|170741.5|20
1727682280000|2024-09-30 07:44:40|170903.1|170773.1|170920.8|170790.8|170924.9|170794.9|170864.3|170734.3|25
1727682290000|2024-09-30 07:44:50|170921.2|170791.2|170923.7|170793.7|170924|170794|170916.4|170786.4|20
1727682300000|2024-09-30 07:45:00|170926.2|170796.2|170923.8|170793.8|170933|170803|170922.6|170792.6|19
1727682310000|2024-09-30 07:45:10|170923.7|170793.7|170883.8|170793.8|170926.6|170806|170882.3|170792.3|9
1727682320000|2024-09-30 07:45:20|170883.5|170793.5|170890.6|170800.6|170890.6|170800.6|170883.5|170793.5|7
1727682330000|2024-09-30 07:45:30|170884|170794|170884|170794|170884.3|170794.3|170883.7|170793.7|7
1727682340000|2024-09-30 07:45:40|170947.7|170817.7|170918.5|170828.5|170955.3|170850.7|170911.4|170817.7|11
1727682350000|2024-09-30 07:45:50|170919.6|170829.6|170923.2|170833.2|170927.4|170837.4|170899.7|170809.7|14
1727682370000|2024-09-30 07:46:10|170925.6|170835.6|170969.3|170879.3|170973.7|170883.7|170925.6|170835.6|6
1727682380000|2024-09-30 07:46:20|170969.4|170879.4|170969.7|170879.7|170969.7|170879.7|170967.3|170877.3|12
1727682390000|2024-09-30 07:46:30|170970.8|170880.8|170988.9|170898.9|170988.9|170898.9|170970.8|170880.8|10
1727682400000|2024-09-30 07:46:40|170985.1|170895.1|171015.1|170925.1|171024.6|170934.6|170985.1|170895.1|17
1727682410000|2024-09-30 07:46:50|171017.5|170927.5|171017.5|170927.5|171017.5|170927.5|171017.5|170927.5|1
1727682420000|2024-09-30 07:47:00|171019.7|170929.7|171024.4|170934.4|171029|170939|171019.7|170929.7|5
1727682430000|2024-09-30 07:47:10|171023.5|170933.5|170981.3|170891.3|171023.5|170933.5|170978.5|170888.5|5
1727682440000|2024-09-30 07:47:20|170981.7|170891.7|170969.7|170879.7|170993.2|170903.2|170969.7|170879.7|14
1727682450000|2024-09-30 07:47:30|170972.1|170882.1|170984.8|170894.8|170986|170896|170962.5|170872.5|13
1727682460000|2024-09-30 07:47:40|170983.2|170893.2|170947.3|170857.3|170983.2|170893.2|170945|170855|15
1727682470000|2024-09-30 07:47:50|170945.6|170855.6|170928.2|170838.2|170951.9|170861.9|170926.1|170836.1|12
1727682480000|2024-09-30 07:48:00|170929|170839|170947.2|170857.2|170959.3|170869.3|170928.2|170838.2|16
1727682490000|2024-09-30 07:48:10|170943.9|170853.9|170886.2|170796.2|170946.4|170856.4|170886.2|170796.2|19
1727682500000|2024-09-30 07:48:20|170866.8|170776.8|170869.6|170779.6|170869.6|170779.6|170863|170773|17
1727682510000|2024-09-30 07:48:30|170865.1|170775.1|170823.1|170733.1|170869.2|170779.2|170813|170723|17
1727682520000|2024-09-30 07:48:40|170824.3|170734.3|170806.4|170716.4|170826.2|170736.2|170801.7|170711.7|10
1727682530000|2024-09-30 07:48:50|170806|170716|170776.1|170686.1|170806|170716|170776.1|170686.1|16
1727682540000|2024-09-30 07:49:00|170779.6|170689.6|170775.7|170685.7|170787.1|170697.1|170775.7|170685.7|11
1727682550000|2024-09-30 07:49:10|170786.4|170696.4|170780.8|170690.8|170790.6|170700.6|170780.8|170690.8|6
1727682560000|2024-09-30 07:49:20|170784.2|170694.2|170814.8|170724.8|170824.9|170734.9|170784.2|170694.2|12
1727682570000|2024-09-30 07:49:30|170819.7|170729.7|170831.1|170741.1|170833.9|170743.9|170814.8|170724.8|9
1727682580000|2024-09-30 07:49:40|170824.1|170734.1|170831.9|170741.9|170839.8|170749.8|170818.9|170728.9|9
1727682590000|2024-09-30 07:49:50|170831.8|170741.8|170813.3|170723.3|170831.8|170741.8|170809.9|170719.9|10
1727682600000|2024-09-30 07:50:00|170814.9|170724.9|170813.8|170723.8|170831.4|170741.4|170812.2|170722.2|13
1727682610000|2024-09-30 07:50:10|170811.1|170721.1|170816.7|170726.7|170821|170731|170811.1|170721.1|9
1727682620000|2024-09-30 07:50:20|170818.3|170728.3|170819.3|170729.3|170820.2|170730.2|170813.9|170723.9|10
1727682630000|2024-09-30 07:50:30|170818.2|170728.2|170836|170746|170838.5|170748.5|170818.2|170728.2|15
1727682640000|2024-09-30 07:50:40|170834.8|170744.8|170805.9|170715.9|170836|170746|170805.9|170715.9|5
1727682650000|2024-09-30 07:50:50|170807|170717|170822.1|170732.1|170823|170733|170807|170717|16
1727682660000|2024-09-30 07:51:00|170819.6|170729.6|170833.5|170743.5|170833.5|170743.5|170819.6|170729.6|17
1727682670000|2024-09-30 07:51:10|170832.6|170742.6|170826.3|170736.3|170834|170744|170825.6|170735.6|13
1727682680000|2024-09-30 07:51:20|170827.3|170737.3|170832.8|170742.8|170834.8|170744.8|170827.3|170737.3|10
1727682690000|2024-09-30 07:51:30|170829.4|170739.4|170827.1|170737.1|170830.3|170740.3|170827.1|170737.1|5
1727682700000|2024-09-30 07:51:40|170829.1|170739.1|170831.6|170741.6|170831.6|170741.6|170828.2|170738.2|3
1727682710000|2024-09-30 07:51:50|170829.9|170739.9|170857.2|170767.2|170861.6|170771.6|170829.9|170739.9|13
1727682720000|2024-09-30 07:52:00|170856.8|170766.8|170852.8|170762.8|170856.8|170766.8|170849.7|170759.7|11
1727682730000|2024-09-30 07:52:10|170854.3|170764.3|170853.4|170763.4|170859.8|170769.8|170851.9|170761.9|5
1727682740000|2024-09-30 07:52:20|170849.8|170759.8|170851.3|170761.3|170853.4|170763.4|170849.8|170759.8|4
1727682750000|2024-09-30 07:52:30|170849.7|170759.7|170850.9|170760.9|170853.4|170763.4|170849.7|170759.7|7
1727682760000|2024-09-30 07:52:40|170851|170761|170871.5|170781.5|170873.1|170783.1|170851|170761|9
1727682770000|2024-09-30 07:52:50|170869.7|170779.7|170872.5|170782.5|170872.5|170782.5|170866.3|170776.3|8
1727682780000|2024-09-30 07:53:00|170869.8|170779.8|170898.2|170808.2|170898.2|170808.2|170869.8|170779.8|11
1727682790000|2024-09-30 07:53:10|170894|170804|170876.5|170786.5|170894|170804|170873.2|170783.2|9
1727682800000|2024-09-30 07:53:20|170877.7|170787.7|170868.5|170778.5|170877.7|170787.7|170866.6|170776.6|7
1727682810000|2024-09-30 07:53:30|170869.6|170779.6|170870.7|170780.7|170870.7|170780.7|170869.6|170779.6|3
1727682820000|2024-09-30 07:53:40|170870.8|170780.8|170867.2|170777.2|170870.8|170780.8|170867.2|170777.2|2
1727682830000|2024-09-30 07:53:50|170863.1|170773.1|170873.8|170783.8|170873.8|170783.8|170860.1|170770.1|6
1727682840000|2024-09-30 07:54:00|170872.4|170782.4|170875|170785|170877.9|170787.9|170866.6|170776.6|12
1727682850000|2024-09-30 07:54:10|170877.9|170787.9|170895.8|170805.8|170895.8|170805.8|170877.1|170787.1|10
1727682860000|2024-09-30 07:54:20|170895.9|170805.9|170894.7|170804.7|170899.7|170809.7|170890|170800|9
1727682870000|2024-09-30 07:54:30|170897|170807|170864.6|170774.6|170900.9|170810.9|170864.6|170774.6|12
1727682880000|2024-09-30 07:54:40|170864|170774|170864|170774|170864|170774|170862.4|170772.4|3
1727682890000|2024-09-30 07:54:50|170866.3|170776.3|170864.2|170774.2|170866.3|170776.3|170864.2|170774.2|2
1727682900000|2024-09-30 07:55:00|170855.4|170765.4|170852.4|170762.4|170855.4|170765.4|170852.4|170762.4|3
1727682910000|2024-09-30 07:55:10|170850.2|170760.2|170860.4|170770.4|170871.5|170781.5|170845.3|170755.3|11
1727682920000|2024-09-30 07:55:20|170861.9|170771.9|170863|170773|170863|170773|170860.7|170770.7|5
1727682930000|2024-09-30 07:55:30|170863.8|170773.8|170863.5|170773.5|170866.1|170776.1|170862|170772|6
1727682940000|2024-09-30 07:55:40|170863.3|170773.3|170864.1|170774.1|170864.1|170774.1|170860.8|170770.8|7
1727682950000|2024-09-30 07:55:50|170864.7|170774.7|170868.2|170778.2|170869.6|170779.6|170864.7|170774.7|8
1727682960000|2024-09-30 07:56:00|170870.4|170780.4|170865|170775|170872.8|170782.8|170865|170775|11
1727682970000|2024-09-30 07:56:10|170868.3|170778.3|170859.2|170769.2|170868.3|170778.3|170859|170769|10
1727682980000|2024-09-30 07:56:20|170857.6|170767.6|170857.6|170767.6|170857.6|170767.6|170857.6|170767.6|1
1727682990000|2024-09-30 07:56:30|170856.1|170766.1|170867|170777|170867|170777|170856.1|170766.1|10
1727683000000|2024-09-30 07:56:40|170867.3|170777.3|170868.2|170778.2|170871.9|170781.9|170867.3|170777.3|6
1727683010000|2024-09-30 07:56:50|170868|170778|170876.2|170786.2|170877.9|170787.9|170868|170778|4
1727683020000|2024-09-30 07:57:00|170872.9|170782.9|170905.5|170815.5|170905.5|170815.5|170872.9|170782.9|13
1727683030000|2024-09-30 07:57:10|170903.9|170813.9|170909.9|170819.9|170910.6|170820.6|170903.9|170813.9|9
1727683040000|2024-09-30 07:57:20|170909.7|170819.7|170908.5|170818.5|170909.7|170819.7|170907.8|170817.8|9
1727683050000|2024-09-30 07:57:30|170910.6|170820.6|170962.3|170872.3|170966.7|170876.7|170910.6|170820.6|22
1727683060000|2024-09-30 07:57:40|170963.9|170873.9|170959.7|170869.7|170963.9|170873.9|170957.9|170867.9|17
1727683070000|2024-09-30 07:57:50|170961.8|170871.8|170958.4|170868.4|170961.8|170871.8|170951.9|170861.9|11
1727683080000|2024-09-30 07:58:00|170958.3|170868.3|170958.4|170868.4|170963.3|170873.3|170956.6|170866.6|13
1727683090000|2024-09-30 07:58:10|170958.1|170868.1|170957.9|170867.9|170960.4|170870.4|170956|170866|14
1727683100000|2024-09-30 07:58:20|170956.9|170866.9|170938.8|170848.8|170958.6|170868.6|170938.8|170848.8|11
1727683110000|2024-09-30 07:58:30|170937.8|170847.8|170940.8|170850.8|170944.9|170854.9|170937.8|170847.8|18
1727683120000|2024-09-30 07:58:40|170940.6|170850.6|170942.6|170852.6|170943.2|170853.2|170939.1|170849.1|9
1727683130000|2024-09-30 07:58:50|170940.2|170850.2|170940.4|170850.4|170943.9|170853.9|170935.9|170845.9|9
1727683140000|2024-09-30 07:59:00|170944.2|170854.2|170943.9|170853.9|170944.4|170854.4|170939.8|170849.8|8
1727683150000|2024-09-30 07:59:10|170944.9|170854.9|170949.2|170859.2|170958.3|170868.3|170944.9|170854.9|15
1727683160000|2024-09-30 07:59:20|170949.5|170859.5|170962.9|170872.9|170980.2|170890.2|170949.5|170859.5|33
1727683170000|2024-09-30 07:59:30|170964.8|170874.8|170974.3|170884.3|170974.3|170884.3|170963.8|170873.8|21
1727683180000|2024-09-30 07:59:40|170972.3|170882.3|170966.3|170876.3|170972.3|170882.3|170964.3|170874.3|20
1727683190000|2024-09-30 07:59:50|170962.5|170872.5|170964.5|170874.5|170969.5|170879.5|170961.7|170871.7|24
1727683200000|2024-09-30 08:00:00|170928|170838|170943.5|170853.5|170950.8|170860.8|170925.5|170835.5|27
1727683210000|2024-09-30 08:00:10|170944.6|170854.6|170946.2|170856.2|170949.7|170859.7|170944|170854|10
1727683220000|2024-09-30 08:00:20|170944.3|170854.3|170942.8|170852.8|170948.3|170858.3|170941.3|170851.3|10
1727683230000|2024-09-30 08:00:30|170943|170853|170930.9|170840.9|170943|170853|170925.6|170835.6|20
1727683240000|2024-09-30 08:00:40|170930.3|170840.3|170942.3|170852.3|170942.3|170852.3|170925.1|170835.1|20
1727683250000|2024-09-30 08:00:50|170947.4|170857.4|170950.4|170860.4|170968|170878|170944.5|170854.5|17
1727683260000|2024-09-30 08:01:00|170966.7|170876.7|170937.1|170847.1|170966.7|170876.7|170924.3|170834.3|27
1727683270000|2024-09-30 08:01:10|170943.4|170853.4|170936.7|170846.7|170967.7|170877.7|170927.5|170837.5|21
1727683280000|2024-09-30 08:01:20|170937.8|170847.8|170931.4|170841.4|170940.6|170850.6|170922.4|170832.4|19
1727683290000|2024-09-30 08:01:30|170932.1|170842.1|170929.7|170839.7|170933.2|170843.2|170927.5|170837.5|9
1727683300000|2024-09-30 08:01:40|170930.2|170840.2|170933.1|170843.1|170935|170845|170926.8|170836.8|13
1727683310000|2024-09-30 08:01:50|170933|170843|170933.7|170843.7|170933.7|170843.7|170933|170843|4
1727683320000|2024-09-30 08:02:00|170935.2|170845.2|170935|170845|170936.5|170846.5|170925.8|170835.8|14
1727683330000|2024-09-30 08:02:10|170933.6|170843.6|170934.9|170844.9|170934.9|170844.9|170932.6|170842.6|11
1727683340000|2024-09-30 08:02:20|170933.6|170843.6|170936.2|170846.2|170938.2|170848.2|170932.3|170842.3|8
1727683350000|2024-09-30 08:02:30|170934.3|170844.3|170935.4|170845.4|170935.4|170845.4|170926.1|170836.1|13
1727683360000|2024-09-30 08:02:40|170933.4|170843.4|170932.8|170842.8|170935.2|170845.2|170926.1|170836.1|10
1727683370000|2024-09-30 08:02:50|170935.1|170845.1|170937|170847|170937|170847|170933.8|170843.8|5
1727683380000|2024-09-30 08:03:00|170940|170850|170971.4|170881.4|170971.4|170881.4|170940|170850|13
1727683390000|2024-09-30 08:03:10|170973.6|170883.6|171048.8|170958.8|171064.5|170974.5|170973.6|170883.6|14
1727683400000|2024-09-30 08:03:20|171050.1|170960.1|171058|170968|171058.6|170968.6|171049.5|170959.5|16
1727683410000|2024-09-30 08:03:30|171053.8|170963.8|171062.9|170972.9|171062.9|170972.9|171053.8|170963.8|11
1727683420000|2024-09-30 08:03:40|171094.2|171004.2|171088|170998|171095|171005|171082.7|170992.7|17
1727683430000|2024-09-30 08:03:50|171089.3|170999.3|171090.9|171000.9|171092.1|171002.1|171087.1|170997.1|11
1727683440000|2024-09-30 08:04:00|171092.5|171002.5|171092.5|171002.5|171094.7|171004.7|171092.5|171002.5|7
1727683450000|2024-09-30 08:04:10|171093.7|171003.7|171093.9|171003.9|171094.7|171004.7|171092|171002|6
1727683460000|2024-09-30 08:04:20|171092.9|171002.9|171094.8|171004.8|171096.8|171006.8|171092.9|171002.9|13
1727683470000|2024-09-30 08:04:30|171093.5|171003.5|171092.2|171002.2|171095|171005|171092.2|171002.2|8
1727683480000|2024-09-30 08:04:40|171094|171004|171084.9|170994.9|171094|171004|171084.7|170994.7|9
1727683490000|2024-09-30 08:04:50|171084|170994|171095.6|171005.6|171095.6|171005.6|171083.4|170993.4|11
1727683500000|2024-09-30 08:05:00|171097|171007|171092.5|171002.5|171097.5|171007.5|171091.8|171001.8|9
1727683510000|2024-09-30 08:05:10|171093.8|171003.8|171087.8|170997.8|171096.6|171006.6|171086.6|170996.6|14
1727683520000|2024-09-30 08:05:20|171085.9|170995.9|171084.6|170994.6|171087.5|170997.5|171084.6|170994.6|7
1727683530000|2024-09-30 08:05:30|171083.4|170993.4|171083.6|170993.6|171089.9|170999.9|171083.3|170993.3|8
1727683540000|2024-09-30 08:05:40|171088.4|170998.4|171081.8|170991.8|171088.4|170998.4|171080.1|170990.1|11
1727683550000|2024-09-30 08:05:50|171082.2|170992.2|171085.2|170995.2|171089|170999|171082.2|170992.2|12
1727683560000|2024-09-30 08:06:00|171086.3|170996.3|171086|170956|171110.4|170996.5|171081.9|170951.9|12
1727683570000|2024-09-30 08:06:10|171084.1|170954.1|171087.9|170957.9|171089.6|170959.6|171084.1|170954.1|11
1727683580000|2024-09-30 08:06:20|171083.1|170953.1|171088.1|170958.1|171091.5|170961.5|171083.1|170953.1|11
1727683590000|2024-09-30 08:06:30|171087.8|170957.8|171095|171005|171102.9|171005|171087.5|170957.5|9
1727683600000|2024-09-30 08:06:40|171087.3|170997.3|171095.6|171005.6|171095.6|171005.6|171082.8|170992.8|5
1727683610000|2024-09-30 08:06:50|171095.8|171005.8|171092.9|171002.9|171095.8|171005.8|171086.4|170996.4|13
1727683620000|2024-09-30 08:07:00|171083.3|170993.3|171075.3|170985.3|171086.1|170996.1|171075.3|170985.3|9
1727683630000|2024-09-30 08:07:10|171075.1|170985.1|171078.2|170988.2|171078.2|170988.2|171075.1|170985.1|5
1727683640000|2024-09-30 08:07:20|171075.3|170985.3|171078.1|170988.1|171079.8|170989.8|171074.2|170984.2|8
1727683650000|2024-09-30 08:07:30|171076.6|170986.6|171078.1|170988.1|171082.2|170992.2|171076.4|170986.4|5
1727683660000|2024-09-30 08:07:40|171073.2|170983.2|171082.8|170992.8|171082.8|170992.8|171072.4|170982.4|10
1727683670000|2024-09-30 08:07:50|171080|170990|171105.3|170975.3|171105.3|170990|171080|170973.8|3
1727683680000|2024-09-30 08:08:00|171105.7|170975.7|171103.8|170973.8|171106.2|170976.2|171103.6|170973.6|10
1727683690000|2024-09-30 08:08:10|171102.9|170972.9|171108.5|170978.5|171108.5|170978.5|171102.9|170972.9|6
1727683700000|2024-09-30 08:08:20|171108.6|170978.6|171072.9|170982.9|171111|171000.4|171072.9|170978.6|8
1727683710000|2024-09-30 08:08:30|171074.9|170984.9|171061.5|170971.5|171081.5|170991.5|171061.5|170971.5|9
1727683720000|2024-09-30 08:08:40|171063|170973|171067.2|170977.2|171070.4|170980.4|171063|170973|6
1727683730000|2024-09-30 08:08:50|171068.8|170978.8|171075.2|170985.2|171076.2|170986.2|171063.4|170973.4|8
1727683740000|2024-09-30 08:09:00|171075.4|170985.4|171046|170956|171078.2|170988.2|171046|170956|10
1727683750000|2024-09-30 08:09:10|171051.4|170961.4|171039.8|170949.8|171052.9|170962.9|171035.9|170945.9|9
1727683760000|2024-09-30 08:09:20|171035.9|170945.9|171035.7|170945.7|171035.9|170945.9|171035|170945|6
1727683770000|2024-09-30 08:09:30|171035.8|170945.8|171033.1|170943.1|171035.8|170945.8|171033.1|170943.1|6
1727683780000|2024-09-30 08:09:40|171034.2|170944.2|171002|170912|171034.2|170944.2|171001.9|170911.9|7
1727683790000|2024-09-30 08:09:50|171001.3|170911.3|170988.1|170898.1|171003.5|170913.5|170988.1|170898.1|9
1727683800000|2024-09-30 08:10:00|170990|170900|171003.7|170913.7|171003.7|170913.7|170989|170899|11
1727683810000|2024-09-30 08:10:10|171003.8|170913.8|171008.6|170918.6|171008.6|170918.6|171003.8|170913.8|3
1727683820000|2024-09-30 08:10:20|171010.4|170920.4|171004.4|170914.4|171010.4|170920.4|171001.6|170911.6|6
1727683830000|2024-09-30 08:10:30|171000.1|170910.1|170980.3|170890.3|171001.5|170911.5|170977.3|170887.3|9
1727683840000|2024-09-30 08:10:40|170978.1|170888.1|171090.3|171000.3|171091.6|171001.6|170978.1|170888.1|23
1727683850000|2024-09-30 08:10:50|171092.2|171002.2|171116.4|171026.4|171121.4|171031.4|171092.2|171002.2|27
1727683860000|2024-09-30 08:11:00|171115.1|171025.1|171126.2|171036.2|171126.2|171036.2|171115.1|171025.1|12
1727683870000|2024-09-30 08:11:10|171123.6|171033.6|171124.4|171034.4|171127.6|171037.6|171122|171032|20
1727683880000|2024-09-30 08:11:20|171127.6|171037.6|171130.2|171040.2|171137.8|171047.8|171125.2|171035.2|14
1727683890000|2024-09-30 08:11:30|171128.8|171038.8|171132|171042|171136|171046|171127.6|171037.6|21
1727683900000|2024-09-30 08:11:40|171134.2|171044.2|171140.3|171050.3|171142.3|171052.3|171133.9|171043.9|16
1727683910000|2024-09-30 08:11:50|171143.3|171053.3|171142.7|171052.7|171148.9|171058.9|171142.7|171052.7|16
1727683920000|2024-09-30 08:12:00|171143.3|171053.3|171146.2|171056.2|171146.2|171056.2|171142.8|171052.8|11
1727683930000|2024-09-30 08:12:10|171151.1|171061.1|171150.6|171060.6|171154.6|171064.6|171150.6|171060.6|8
1727683940000|2024-09-30 08:12:20|171150.7|171060.7|171144.1|171054.1|171155.6|171065.6|171144.1|171054.1|10
1727683950000|2024-09-30 08:12:30|171146.5|171056.5|171159.2|171069.2|171159.3|171069.3|171146.5|171056.5|11
1727683960000|2024-09-30 08:12:40|171161|171071|171157.1|171067.1|171163|171073|171156.8|171066.8|12
1727683970000|2024-09-30 08:12:50|171154.1|171064.1|171152.6|171062.6|171158.4|171068.4|171148|171058|8
1727683980000|2024-09-30 08:13:00|171154.1|171064.1|171150.4|171060.4|171154.1|171064.1|171150.4|171060.4|3
1727683990000|2024-09-30 08:13:10|171150.5|171060.5|171137.5|171047.5|171150.6|171060.6|171137.5|171047.5|8
1727684000000|2024-09-30 08:13:20|171135.4|171045.4|171130.5|171040.5|171140.4|171050.4|171129.1|171039.1|11
1727684010000|2024-09-30 08:13:30|171132.9|171042.9|171098.7|171008.7|171132.9|171042.9|171098.7|171008.7|9
1727684020000|2024-09-30 08:13:40|171093.8|171003.8|171086.3|170996.3|171095|171005|171086.3|170996.3|12
1727684030000|2024-09-30 08:13:50|171088.1|170998.1|171088.2|170998.2|171089|170999|171083.7|170993.7|10
1727684040000|2024-09-30 08:14:00|171087.6|170997.6|171085.7|170995.7|171088.3|170998.3|171083.1|170993.1|10
1727684050000|2024-09-30 08:14:10|171079.9|170989.9|171074.9|170984.9|171079.9|170989.9|171074.2|170984.2|4
1727684060000|2024-09-30 08:14:20|171078.3|170988.3|171048.7|170958.7|171079.4|170989.4|171048.7|170958.7|12
1727684070000|2024-09-30 08:14:30|171041|170951|171043.6|170953.6|171047.5|170957.5|171039.6|170949.6|7
1727684080000|2024-09-30 08:14:40|171040.4|170950.4|171013|170923|171040.4|170950.4|170975.6|170885.6|21
1727684090000|2024-09-30 08:14:50|171014.3|170924.3|171050.1|170960.1|171050.5|170960.5|171014.3|170924.3|26
1727684100000|2024-09-30 08:15:00|171048.6|170958.6|171067.2|170977.2|171067.2|170977.2|171042.8|170952.8|12
1727684110000|2024-09-30 08:15:10|171065.8|170975.8|171073.5|170983.5|171096.5|171006.5|171065.8|170975.8|10
1727684120000|2024-09-30 08:15:20|171071.6|170981.6|171072.5|170982.5|171073.8|170983.8|171071.6|170981.6|5
1727684130000|2024-09-30 08:15:30|171075.4|170985.4|171073|170983|171075.4|170985.4|171073|170983|3
1727684140000|2024-09-30 08:15:40|171071.1|170981.1|171067.7|170977.7|171071.1|170981.1|171066.7|170976.7|4
1727684150000|2024-09-30 08:15:50|171069.8|170979.8|171080.3|170990.3|171080.3|170990.3|171068.5|170978.5|5
1727684160000|2024-09-30 08:16:00|171082.1|170992.1|171076.9|170986.9|171082.1|170992.1|171067.6|170977.6|9
1727684170000|2024-09-30 08:16:10|171079.3|170989.3|171071.4|170981.4|171079.3|170989.3|171071.4|170981.4|10
1727684180000|2024-09-30 08:16:20|171072.8|170982.8|171071.4|170981.4|171072.8|170982.8|171071.4|170981.4|4
1727684190000|2024-09-30 08:16:30|171074.4|170984.4|171077|170987|171077|170987|171072|170982|4
1727684200000|2024-09-30 08:16:40|171078.8|170988.8|171113.6|171023.6|171127.2|171037.2|171078.8|170988.8|14
1727684210000|2024-09-30 08:16:50|171110.6|171020.6|171095.1|171005.1|171110.6|171020.6|171095.1|171005.1|15
1727684220000|2024-09-30 08:17:00|171096.6|171006.6|171088.5|170998.5|171099.2|171009.2|171086.3|170996.3|13
1727684230000|2024-09-30 08:17:10|171088.8|170998.8|171087.4|170997.4|171088.8|170998.8|171081.3|170991.3|10
1727684240000|2024-09-30 08:17:20|171089.2|170999.2|171090|171000|171090|171000|171085|170995|6
1727684250000|2024-09-30 08:17:30|171090.7|171000.7|171087.6|170997.6|171090.7|171000.7|171087.6|170997.6|2
1727684260000|2024-09-30 08:17:40|171090.3|171000.3|171118.9|171028.9|171118.9|171028.9|171090.3|171000.3|5
1727684270000|2024-09-30 08:17:50|171116.1|171026.1|171122.4|171032.4|171122.4|171032.4|171116.1|171026.1|5
1727684280000|2024-09-30 08:18:00|171120.1|171030.1|171086.1|170996.1|171120.1|171030.1|171086.1|170996.1|15
1727684290000|2024-09-30 08:18:10|171087.4|170997.4|171083.2|170993.2|171087.4|170997.4|171083.2|170993.2|3
1727684300000|2024-09-30 08:18:20|171081.9|170991.9|171081.6|170991.6|171083.3|170993.3|171081|170991|4
1727684310000|2024-09-30 08:18:30|171086.4|170996.4|171082|170992|171086.4|170996.4|171075.1|170985.1|7
1727684320000|2024-09-30 08:18:40|171081.7|170991.7|171081.7|170991.7|171081.7|170991.7|171081.6|170991.6|3
1727684330000|2024-09-30 08:18:50|171082.1|170992.1|171081.7|170991.7|171082.1|170992.1|171077.1|170987.1|5
1727684340000|2024-09-30 08:19:00|171081.2|170991.2|171078.9|170988.9|171081.2|170991.2|171074.4|170984.4|7
1727684350000|2024-09-30 08:19:10|171069.2|170979.2|171080.8|170990.8|171081.2|170991.2|171069.2|170979.2|4
1727684360000|2024-09-30 08:19:20|171080.3|170990.3|171080.3|170990.3|171082.3|170992.3|171079.2|170989.2|4
1727684370000|2024-09-30 08:19:30|171078.9|170988.9|171111.6|171021.6|171112.9|171022.9|171078.9|170988.9|14
1727684380000|2024-09-30 08:19:40|171104.7|171014.7|171107.3|171017.3|171107.3|171017.3|171104.2|171014.2|9
1727684390000|2024-09-30 08:19:50|171107.7|171017.7|171103.4|171013.4|171107.7|171017.7|171100.8|171010.8|7
1727684400000|2024-09-30 08:20:00|171103.9|171013.9|171102.6|171012.6|171103.9|171013.9|171101.8|171011.8|3
1727684410000|2024-09-30 08:20:10|171103.7|171013.7|171116.2|171026.2|171116.2|171026.2|171103.7|171013.7|10
1727684420000|2024-09-30 08:20:20|171116.7|171026.7|171136.7|171046.7|171136.7|171046.7|171116.7|171026.7|12
1727684430000|2024-09-30 08:20:30|171135.8|171045.8|171142.5|171052.5|171142.5|171052.5|171135.8|171045.8|6
1727684440000|2024-09-30 08:20:40|171141.4|171051.4|171137.6|171047.6|171141.4|171051.4|171136.6|171046.6|6
1727684450000|2024-09-30 08:20:50|171136.5|171046.5|171133.2|171043.2|171136.5|171046.5|171118|171028|13
1727684460000|2024-09-30 08:21:00|171134.7|171044.7|171128.6|171038.6|171135.6|171045.6|171127.2|171037.2|8
1727684470000|2024-09-30 08:21:10|171131|171041|171120|171030|171131|171041|171118.6|171028.6|6
1727684480000|2024-09-30 08:21:20|171117|171027|171118.6|171028.6|171124.2|171034.2|171115.6|171025.6|11
1727684490000|2024-09-30 08:21:30|171117.8|171027.8|171104.1|171014.1|171122.3|171032.3|171104.1|171014.1|6
1727684500000|2024-09-30 08:21:40|171106.8|171016.8|171110.1|171020.1|171110.1|171020.1|171106.8|171016.8|2
1727684510000|2024-09-30 08:21:50|171114.9|171024.9|171117.3|171027.3|171119.6|171029.6|171114.9|171024.9|6
1727684520000|2024-09-30 08:22:00|171119.6|171029.6|171114.1|171024.1|171119.6|171029.6|171112.8|171022.8|10
1727684530000|2024-09-30 08:22:10|171112.8|171022.8|171101.1|171011.1|171112.8|171022.8|171098.9|171008.9|11
1727684540000|2024-09-30 08:22:20|171099|171009|171101.7|171011.7|171101.8|171011.8|171099|171009|6
1727684550000|2024-09-30 08:22:30|171114.7|171024.7|171106.1|171016.1|171115.8|171025.8|171106.1|171016.1|7
1727684560000|2024-09-30 08:22:40|171105.3|171015.3|171098.2|171008.2|171105.3|171015.3|171098.2|171008.2|7
1727684570000|2024-09-30 08:22:50|171099.8|171009.8|171088.8|170998.8|171099.8|171009.8|171087.2|170997.2|16
1727684580000|2024-09-30 08:23:00|171090|171000|171107.3|171017.3|171107.3|171017.3|171090|171000|4
1727684590000|2024-09-30 08:23:10|171109.6|171019.6|171092.7|171002.7|171118.3|171028.3|171092.4|171002.4|14
1727684600000|2024-09-30 08:23:20|171096.8|171006.8|171100|171010|171101.3|171011.3|171096.8|171006.8|6
1727684630000|2024-09-30 08:23:50|171098.9|171008.9|171099.8|171009.8|171099.8|171009.8|171098.2|171008.2|3
1727684640000|2024-09-30 08:24:00|171099.4|171009.4|171105.4|171015.4|171105.4|171015.4|171099.4|171009.4|6
1727684650000|2024-09-30 08:24:10|171106.5|171016.5|171106.5|171016.5|171106.5|171016.5|171106.5|171016.5|1
1727684660000|2024-09-30 08:24:20|171103.3|171013.3|171134.7|171044.7|171134.7|171044.7|171103.3|171013.3|6
1727684670000|2024-09-30 08:24:30|171136.2|171046.2|171133.7|171043.7|171137.3|171047.3|171133.1|171043.1|8
1727684680000|2024-09-30 08:24:40|171141.4|171051.4|171144.4|171054.4|171144.4|171054.4|171140.6|171050.6|3
1727684690000|2024-09-30 08:24:50|171145.1|171055.1|171144.4|171054.4|171145.1|171055.1|171144.4|171054.4|2
1727684700000|2024-09-30 08:25:00|171142.8|171052.8|171141|171051|171142.8|171052.8|171141|171051|2
1727684710000|2024-09-30 08:25:10|171135.8|171045.8|171137.8|171047.8|171137.8|171047.8|171132.7|171042.7|5
1727684720000|2024-09-30 08:25:20|171138.5|171048.5|171146.9|171056.9|171147.3|171057.3|171136.3|171046.3|8
1727684730000|2024-09-30 08:25:30|171140.6|171050.6|171145.1|171055.1|171145.1|171055.1|171139.4|171049.4|4
1727684740000|2024-09-30 08:25:40|171143.7|171053.7|171118.8|171028.8|171143.7|171053.7|171116.8|171026.8|9
1727684750000|2024-09-30 08:25:50|171116.5|171026.5|171143.7|171053.7|171145.7|171055.7|171116.5|171026.5|5
1727684760000|2024-09-30 08:26:00|171145.7|171055.7|171143.2|171053.2|171148.4|171058.4|171143.2|171053.2|3
1727684790000|2024-09-30 08:26:30|171144.6|171054.6|171144.6|171054.6|171144.6|171054.6|171144.6|171054.6|1
1727684800000|2024-09-30 08:26:40|171143|171053|171136.4|171046.4|171143|171053|171131.9|171041.9|6
1727684810000|2024-09-30 08:26:50|171135.1|171045.1|171139.3|171049.3|171139.3|171049.3|171135.1|171045.1|3
1727684820000|2024-09-30 08:27:00|171137.5|171047.5|171133.7|171043.7|171137.5|171047.5|171133.7|171043.7|3
1727684840000|2024-09-30 08:27:20|171135.4|171045.4|171133.7|171043.7|171135.4|171045.4|171133.7|171043.7|2
1727684850000|2024-09-30 08:27:30|171137.5|171047.5|171137.8|171047.8|171139.9|171049.9|171137.5|171047.5|3
1727684870000|2024-09-30 08:27:50|171139.5|171049.5|171139.5|171049.5|171139.5|171049.5|171139.5|171049.5|1
1727684880000|2024-09-30 08:28:00|171140.8|171050.8|171142.2|171052.2|171142.2|171052.2|171137.8|171047.8|4
1727684890000|2024-09-30 08:28:10|171139|171049|171142.2|171052.2|171142.2|171052.2|171139|171049|2
1727684900000|2024-09-30 08:28:20|171143.4|171053.4|171145.8|171055.8|171145.8|171055.8|171140|171050|4
1727684910000|2024-09-30 08:28:30|171149.1|171059.1|171149.1|171059.1|171149.1|171059.1|171149.1|171059.1|1
1727684920000|2024-09-30 08:28:40|171147.4|171057.4|171149.1|171059.1|171149.1|171059.1|171147.4|171057.4|2
1727684930000|2024-09-30 08:28:50|171187.5|171097.5|171203.4|171113.4|171203.5|171113.5|171187.5|171097.5|13
1727684940000|2024-09-30 08:29:00|171202.4|171112.4|171207.6|171117.6|171207.6|171117.6|171202.4|171112.4|3
1727684950000|2024-09-30 08:29:10|171206.5|171116.5|171206.5|171116.5|171206.5|171116.5|171206.5|171116.5|1
1727684960000|2024-09-30 08:29:20|171207.6|171117.6|171203.1|171113.1|171207.6|171117.6|171201.5|171111.5|8
1727684970000|2024-09-30 08:29:30|171200|171110|171203.1|171113.1|171203.1|171113.1|171200|171110|2
1727684980000|2024-09-30 08:29:40|171200|171110|171207.1|171117.1|171209.1|171119.1|171200|171110|6
1727684990000|2024-09-30 08:29:50|171202.7|171112.7|171206.9|171116.9|171207.1|171117.1|171202.7|171112.7|4
1727685000000|2024-09-30 08:30:00|171204.5|171114.5|171221.3|171131.3|171221.3|171131.3|171204.5|171114.5|6
1727685020000|2024-09-30 08:30:20|171255.3|171165.3|171281.3|171191.3|171281.3|171191.3|171246.7|171156.7|11
1727685030000|2024-09-30 08:30:30|171280.5|171190.5|171273.6|171183.6|171280.5|171190.5|171272.7|171182.7|12
1727685040000|2024-09-30 08:30:40|171271.8|171181.8|171275.1|171185.1|171275.1|171185.1|171270.6|171180.6|7
1727685060000|2024-09-30 08:31:00|171275|171185|171275|171185|171275|171185|171275|171185|1
1727685070000|2024-09-30 08:31:10|171296.4|171206.4|171295.2|171205.2|171296.4|171206.4|171295.2|171205.2|2
1727685090000|2024-09-30 08:31:30|171295.1|171205.1|171295.2|171205.2|171295.2|171205.2|171295.1|171205.1|2
1727685100000|2024-09-30 08:31:40|171295.1|171205.1|171294.3|171204.3|171296|171206|171293.5|171203.5|9
1727685110000|2024-09-30 08:31:50|171294.2|171204.2|171288.6|171198.6|171297.5|171207.5|171288.6|171198.6|4
1727685120000|2024-09-30 08:32:00|171286.9|171196.9|171289|171199|171289|171199|171283.1|171193.1|6
1727685130000|2024-09-30 08:32:10|171275.5|171185.5|171269.9|171179.9|171279.2|171189.2|171269.3|171179.3|10
1727685140000|2024-09-30 08:32:20|171269.3|171179.3|171276.4|171186.4|171276.4|171186.4|171269.3|171179.3|5
1727685150000|2024-09-30 08:32:30|171271.4|171181.4|171273.9|171183.9|171277.3|171187.3|171271.4|171181.4|9
1727685160000|2024-09-30 08:32:40|171273.8|171183.8|171268.7|171178.7|171273.8|171183.8|171263.2|171173.2|13
1727685170000|2024-09-30 08:32:50|171272.2|171182.2|171274.9|171184.9|171274.9|171184.9|171265.4|171175.4|10
1727685180000|2024-09-30 08:33:00|171273.6|171183.6|171270.4|171180.4|171274.4|171184.4|171266.2|171176.2|6
1727685190000|2024-09-30 08:33:10|171273.7|171183.7|171274|171184|171274|171184|171266.7|171176.7|5
1727685200000|2024-09-30 08:33:20|171272.8|171182.8|171269|171179|171275.3|171185.3|171269|171179|4
1727685210000|2024-09-30 08:33:30|171270.9|171180.9|171266.7|171176.7|171272.1|171182.1|171261|171171|10
1727685220000|2024-09-30 08:33:40|171265.7|171175.7|171191.2|171101.2|171270.4|171180.4|171176.2|171086.2|18
1727685230000|2024-09-30 08:33:50|171192.2|171102.2|171185|171095|171196.8|171106.8|171174.6|171084.6|27
1727685240000|2024-09-30 08:34:00|171187.3|171097.3|171192.4|171102.4|171194.8|171104.8|171182.5|171092.5|20
1727685250000|2024-09-30 08:34:10|171192.7|171102.7|171198.2|171068.2|171203.3|171104.1|171190.3|171066.7|14
1727685260000|2024-09-30 08:34:20|171196.1|171066.1|171201|171071|171201.3|171071.3|171196.1|171066.1|14
1727685270000|2024-09-30 08:34:30|171201.2|171071.2|171198.4|171068.4|171206.8|171076.8|171197|171067|13
1727685280000|2024-09-30 08:34:40|171198|171068|171205.9|171075.9|171206.5|171076.5|171198|171068|9
1727685290000|2024-09-30 08:34:50|171206.1|171076.1|171202.2|171072.2|171212.1|171082.1|171193|171063|14
1727685300000|2024-09-30 08:35:00|171200.6|171070.6|171203.8|171073.8|171204.6|171074.6|171200.2|171070.2|11
1727685310000|2024-09-30 08:35:10|171204.1|171074.1|171203.1|171073.1|171204.1|171074.1|171203.1|171073.1|6
1727685320000|2024-09-30 08:35:20|171203.4|171073.4|171203.2|171073.2|171203.6|171073.6|171203.1|171073.1|5
1727685330000|2024-09-30 08:35:30|171203.4|171073.4|171198.3|171068.3|171204.2|171074.2|171196.1|171066.1|9
1727685340000|2024-09-30 08:35:40|171198.4|171068.4|171199.2|171069.2|171199.5|171069.5|171198.4|171068.4|10
1727685350000|2024-09-30 08:35:50|171199.4|171069.4|171197.6|171067.6|171200.4|171070.4|171197.6|171067.6|9
1727685360000|2024-09-30 08:36:00|171197.8|171067.8|171198.1|171068.1|171200.1|171070.1|171197.8|171067.8|8
1727685370000|2024-09-30 08:36:10|171195.1|171065.1|171194.8|171064.8|171195.3|171065.3|171194.4|171064.4|6
1727685380000|2024-09-30 08:36:20|171194.6|171064.6|171194.6|171064.6|171194.9|171064.9|171194.6|171064.6|3
1727685390000|2024-09-30 08:36:30|171194.8|171064.8|171197|171067|171197.6|171067.6|171194.8|171064.8|7
1727685400000|2024-09-30 08:36:40|171197.7|171067.7|171194.1|171064.1|171197.7|171067.7|171193.5|171063.5|6
1727685410000|2024-09-30 08:36:50|171193.9|171063.9|171193.2|171063.2|171194.3|171064.3|171192.7|171062.7|10
1727685420000|2024-09-30 08:37:00|171192.4|171062.4|171187|171057|171197.4|171067.4|171184|171054|10
1727685430000|2024-09-30 08:37:10|171187.2|171057.2|171188.3|171058.3|171193.3|171063.3|171185.2|171055.2|9
1727685440000|2024-09-30 08:37:20|171178.1|171048.1|171055.4|170925.4|171178.1|171048.1|171055.4|170925.4|24
1727685450000|2024-09-30 08:37:30|171060.4|170930.4|171041.6|170951.6|171065.6|170951.6|171041.6|170919.5|19
1727685460000|2024-09-30 08:37:40|171034.8|170944.8|171044.1|170954.1|171044.1|170954.1|171026.3|170936.3|17
1727685470000|2024-09-30 08:37:50|171041.8|170951.8|171067.5|170977.5|171073.3|170983.3|171041.8|170951.8|18
1727685480000|2024-09-30 08:38:00|171065.6|170975.6|171057.6|170967.6|171066.3|170976.3|171054.7|170964.7|8
1727685490000|2024-09-30 08:38:10|171055.5|170965.5|171057.8|170967.8|171057.8|170967.8|171052.1|170962.1|12
1727685500000|2024-09-30 08:38:20|171058|170968|171062.9|170972.9|171065.6|170975.6|171054|170964|15
1727685510000|2024-09-30 08:38:30|171064.9|170974.9|171100.8|170970.8|171103.1|170988.3|171064.9|170970.8|13
1727685520000|2024-09-30 08:38:40|171099.9|170969.9|171099.3|170969.3|171100.7|170970.7|171099.2|170969.2|5
1727685530000|2024-09-30 08:38:50|171100.7|170970.7|171102.8|170972.8|171102.9|170972.9|171100.7|170970.7|7
1727685540000|2024-09-30 08:39:00|171102.6|170972.6|171103.1|170973.1|171103.5|170973.5|171102.6|170972.6|9
1727685550000|2024-09-30 08:39:10|171102.9|170972.9|171107.7|170977.7|171108|170978|171102.9|170972.9|8
1727685560000|2024-09-30 08:39:20|171107.8|170977.8|171081|170991|171108|170991|171081|170977.2|5
1727685570000|2024-09-30 08:39:30|171083.9|170993.9|171088.6|170998.6|171089.1|170999.1|171083.9|170993.9|4
1727685580000|2024-09-30 08:39:40|171080.2|170990.2|171142.6|171012.6|171148.1|171018.1|171080.2|170990.2|16
1727685590000|2024-09-30 08:39:50|171143.2|171013.2|171135.7|171005.7|171143.4|171013.4|171132.2|171002.2|9
1727685600000|2024-09-30 08:40:00|171129.7|170999.7|171126.5|170996.5|171131.7|171001.7|171126.5|170996.5|10
1727685610000|2024-09-30 08:40:10|171126.9|170996.9|171132.2|171002.2|171133.8|171003.8|171126.9|170996.9|11
1727685620000|2024-09-30 08:40:20|171132.9|171002.9|171141.2|171011.2|171141.2|171011.2|171132.9|171002.9|14
1727685630000|2024-09-30 08:40:30|171140.8|171010.8|171125.6|171035.6|171140.9|171035.6|171119.4|171010.5|9
1727685640000|2024-09-30 08:40:40|171127.9|171037.9|171144.2|171054.2|171144.2|171054.2|171125.5|171035.5|8
1727685650000|2024-09-30 08:40:50|171144.1|171054.1|171127.8|171037.8|171144.2|171054.2|171126.3|171036.3|7
1727685660000|2024-09-30 08:41:00|171128.3|171038.3|171125|171035|171129.6|171039.6|171125|171035|8
1727685670000|2024-09-30 08:41:10|171124.9|171034.9|171124.7|171034.7|171124.9|171034.9|171122.2|171032.2|11
1727685680000|2024-09-30 08:41:20|171123.3|171033.3|171110.8|171020.8|171123.3|171033.3|171110.8|171020.8|4
1727685690000|2024-09-30 08:41:30|171113.6|171023.6|171113.7|171023.7|171113.7|171023.7|171110|171020|7
1727685700000|2024-09-30 08:41:40|171113.6|171023.6|171111.6|171021.6|171113.6|171023.6|171109.6|171019.6|3
1727685710000|2024-09-30 08:41:50|171111.4|171021.4|171113.3|171023.3|171118.3|171028.3|171111.4|171021.4|4
1727685720000|2024-09-30 08:42:00|171062.3|170972.3|171060.2|170970.2|171073.4|170983.4|171057.4|170967.4|14
1727685730000|2024-09-30 08:42:10|171063.1|170973.1|171061.7|170971.7|171063.6|170973.6|171057.5|170967.5|20
1727685740000|2024-09-30 08:42:20|171063.2|170973.2|171070.5|170980.5|171070.6|170980.6|171052.1|170962.1|14
1727685750000|2024-09-30 08:42:30|171088.7|170998.7|171088.6|170998.6|171088.7|170998.7|171079.7|170989.7|10
1727685760000|2024-09-30 08:42:40|171086.6|170996.6|171074.9|170984.9|171086.9|170996.9|171073.4|170983.4|11
1727685780000|2024-09-30 08:43:00|171076|170986|171073.1|170983.1|171076|170986|171073.1|170983.1|4
1727685790000|2024-09-30 08:43:10|171077.7|170987.7|171110.9|171020.9|171130.2|171040.2|171077.7|170987.7|20
1727685800000|2024-09-30 08:43:20|171112.8|171022.8|171107.3|171017.3|171112.8|171022.8|171107.2|171017.2|10
1727685810000|2024-09-30 08:43:30|171104.7|171014.7|171113.2|171023.2|171114.1|171024.1|171104.7|171014.7|10
1727685820000|2024-09-30 08:43:40|171116.6|171026.6|171117.4|171027.4|171117.4|171027.4|171113.2|171023.2|6
1727685830000|2024-09-30 08:43:50|171114.1|171024.1|171122.4|171032.4|171122.4|171032.4|171110.8|171020.8|13
1727685840000|2024-09-30 08:44:00|171122.2|171032.2|171148.6|171058.6|171151.9|171061.9|171118.9|171028.9|15
1727685850000|2024-09-30 08:44:10|171148.8|171058.8|171151.9|171061.9|171152.6|171062.6|171144.3|171054.3|19
1727685860000|2024-09-30 08:44:20|171152.1|171062.1|171152.6|171062.6|171155.3|171065.3|171151.2|171061.2|12
1727685870000|2024-09-30 08:44:30|171155.7|171065.7|171152.9|171062.9|171156.4|171066.4|171152.9|171062.9|12
1727685880000|2024-09-30 08:44:40|171152.7|171062.7|171152.5|171062.5|171154.6|171064.6|171149.5|171059.5|14
1727685890000|2024-09-30 08:44:50|171155.2|171065.2|171155|171065|171155.5|171065.5|171154.8|171064.8|9
1727685900000|2024-09-30 08:45:00|171155.2|171065.2|171156.2|171066.2|171157.3|171067.3|171155.1|171065.1|10
1727685910000|2024-09-30 08:45:10|171157.1|171067.1|171153.5|171063.5|171157.8|171067.8|171153.4|171063.4|8
1727685920000|2024-09-30 08:45:20|171156.9|171066.9|171160.1|171070.1|171162.1|171072.1|171156.9|171066.9|9
1727685930000|2024-09-30 08:45:30|171162.1|171072.1|171187|171057|171190.3|171076.4|171156.7|171055.3|18
1727685940000|2024-09-30 08:45:40|171239.8|171109.8|171221.3|171131.3|171239.8|171134|171207.8|171099.6|16
1727685950000|2024-09-30 08:45:50|171221.4|171131.4|171240.5|171150.5|171245.7|171155.7|171220.1|171130.1|11
1727685960000|2024-09-30 08:46:00|171243|171153|171232.8|171142.8|171243|171153|171232.7|171142.7|15
1727685970000|2024-09-30 08:46:10|171231.8|171141.8|171223.5|171133.5|171236.5|171146.5|171223.5|171133.5|17
1727685980000|2024-09-30 08:46:20|171233.2|171143.2|171238.3|171148.3|171242.8|171152.8|171233.2|171143.2|9
1727685990000|2024-09-30 08:46:30|171237.2|171147.2|171221.7|171131.7|171240.8|171150.8|171220.4|171130.4|10
1727686000000|2024-09-30 08:46:40|171220.4|171130.4|171230.9|171140.9|171230.9|171140.9|171220.4|171130.4|7
1727686010000|2024-09-30 08:46:50|171232.4|171142.4|171229.9|171139.9|171232.4|171142.4|171228.1|171138.1|7
1727686020000|2024-09-30 08:47:00|171225.9|171135.9|171228.1|171138.1|171228.9|171138.9|171221.4|171131.4|9
1727686030000|2024-09-30 08:47:10|171228.5|171138.5|171232.6|171142.6|171232.6|171142.6|171228.5|171138.5|6
1727686040000|2024-09-30 08:47:20|171230.2|171140.2|171172.9|171082.9|171230.2|171140.2|171159.1|171069.1|10
1727686050000|2024-09-30 08:47:30|171167.2|171077.2|171169.5|171079.5|171174.1|171084.1|171162|171072|14
1727686060000|2024-09-30 08:47:40|171167.6|171077.6|171170.1|171080.1|171171.6|171081.6|171167.6|171077.6|7
1727686070000|2024-09-30 08:47:50|171170.9|171080.9|171170.9|171080.9|171170.9|171080.9|171170.9|171080.9|1
1727686080000|2024-09-30 08:48:00|171171|171081|171175|171085|171183.3|171093.3|171171|171081|13
1727686090000|2024-09-30 08:48:10|171177.6|171087.6|171180.1|171090.1|171181|171091|171175.2|171085.2|5
1727686100000|2024-09-30 08:48:20|171181.8|171091.8|171180.8|171090.8|171181.8|171091.8|171174.8|171084.8|5
1727686110000|2024-09-30 08:48:30|171181.9|171091.9|171178.1|171088.1|171181.9|171091.9|171178|171088|5
1727686120000|2024-09-30 08:48:40|171182|171092|171252.8|171162.8|171274.1|171184.1|171182|171092|20
1727686130000|2024-09-30 08:48:50|171249.5|171159.5|171246.6|171156.6|171252.4|171162.4|171237.3|171147.3|19
1727686140000|2024-09-30 08:49:00|171246.4|171156.4|171252.7|171162.7|171252.7|171162.7|171246.4|171156.4|10
1727686150000|2024-09-30 08:49:10|171256.2|171166.2|171245.5|171155.5|171256.2|171166.2|171245.5|171155.5|10
1727686160000|2024-09-30 08:49:20|171249.2|171159.2|171251.3|171161.3|171257.2|171167.2|171249.2|171159.2|9
1727686170000|2024-09-30 08:49:30|171250.6|171160.6|171259.3|171169.3|171267|171177|171250.6|171160.6|11
1727686180000|2024-09-30 08:49:40|171259|171169|171244.5|171154.5|171259|171169|171235.2|171145.2|11
1727686190000|2024-09-30 08:49:50|171238.3|171148.3|171260.2|171170.2|171260.2|171170.2|171238.3|171148.3|4
1727686200000|2024-09-30 08:50:00|171258.2|171168.2|171260.4|171170.4|171263.8|171173.8|171258.2|171168.2|5
1727686210000|2024-09-30 08:50:10|171257.4|171167.4|171278.2|171148.2|171278.2|171167.4|171257.4|171146.2|6
1727686220000|2024-09-30 08:50:20|171278.4|171148.4|171288.4|171158.4|171291.3|171161.3|171278.4|171148.4|8
1727686230000|2024-09-30 08:50:30|171286.2|171156.2|171269.8|171139.8|171286.2|171156.2|171268|171138|10
1727686240000|2024-09-30 08:50:40|171269.7|171139.7|171267.4|171137.4|171269.7|171139.7|171267.1|171137.1|10
1727686250000|2024-09-30 08:50:50|171267.2|171137.2|171267|171137|171267.4|171137.4|171267|171137|4
1727686260000|2024-09-30 08:51:00|171266.8|171136.8|171272.9|171142.9|171272.9|171142.9|171266.8|171136.8|12
1727686270000|2024-09-30 08:51:10|171272.7|171142.7|171272.3|171142.3|171272.7|171142.7|171272.3|171142.3|5
1727686280000|2024-09-30 08:51:20|171272.4|171142.4|171277.3|171147.3|171277.3|171147.3|171271.6|171141.6|7
1727686290000|2024-09-30 08:51:30|171277.1|171147.1|171275|171145|171277.1|171147.1|171275|171145|5
1727686300000|2024-09-30 08:51:40|171274.2|171144.2|171274.2|171144.2|171274.2|171144.2|171273.9|171143.9|6
1727686310000|2024-09-30 08:51:50|171273.4|171143.4|171272.7|171142.7|171274|171144|171272.7|171142.7|8
1727686320000|2024-09-30 08:52:00|171272.4|171142.4|171272.6|171142.6|171272.7|171142.7|171264|171134|9
1727686330000|2024-09-30 08:52:10|171272.5|171142.5|171264|171134|171272.7|171142.7|171263.2|171133.2|9
1727686340000|2024-09-30 08:52:20|171263.2|171133.2|171260.9|171130.9|171263.2|171133.2|171260.9|171130.9|2
1727686350000|2024-09-30 08:52:30|171264.2|171134.2|171258|171128|171269.5|171139.5|171258|171128|6
1727686360000|2024-09-30 08:52:40|171257.9|171127.9|171257.9|171127.9|171257.9|171127.9|171257.7|171127.7|3
1727686370000|2024-09-30 08:52:50|171257.6|171127.6|171230.7|171140.7|171260.5|171141.9|171228.6|171127.6|7
1727686390000|2024-09-30 08:53:10|171232.9|171142.9|171230.6|171140.6|171236.2|171146.2|171230.6|171140.6|3
1727686400000|2024-09-30 08:53:20|171236.9|171146.9|171236.9|171146.9|171236.9|171146.9|171236.9|171146.9|1
1727686410000|2024-09-30 08:53:30|171231.9|171141.9|171232.5|171142.5|171232.5|171142.5|171231.9|171141.9|2
1727686420000|2024-09-30 08:53:40|171229.4|171139.4|171220.4|171130.4|171231.1|171141.1|171220.4|171130.4|4
1727686430000|2024-09-30 08:53:50|171221.3|171131.3|171221.3|171131.3|171221.3|171131.3|171221.3|171131.3|1
1727686440000|2024-09-30 08:54:00|171223|171133|171224.1|171134.1|171224.1|171134.1|171221.1|171131.1|6
1727686450000|2024-09-30 08:54:10|171224.2|171134.2|171221.1|171131.1|171224.2|171134.2|171221.1|171131.1|3
1727686460000|2024-09-30 08:54:20|171223.8|171133.8|171167.1|171077.1|171224.1|171134.1|171165.3|171075.3|16
1727686470000|2024-09-30 08:54:30|171165.6|171075.6|171165.8|171075.8|171167.1|171077.1|171164.5|171074.5|7
1727686480000|2024-09-30 08:54:40|171166.2|171076.2|171166.7|171076.7|171170.4|171080.4|171166.2|171076.2|6
1727686490000|2024-09-30 08:54:50|171166.3|171076.3|171179.4|171089.4|171180.4|171090.4|171166.3|171076.3|13
1727686500000|2024-09-30 08:55:00|171180.4|171090.4|171186.9|171096.9|171186.9|171096.9|171179.4|171089.4|7
1727686510000|2024-09-30 08:55:10|171183.7|171093.7|171177.5|171087.5|171183.7|171093.7|171177.5|171087.5|3
1727686520000|2024-09-30 08:55:20|171176.5|171086.5|171173.2|171083.2|171176.5|171086.5|171173.2|171083.2|4
1727686530000|2024-09-30 08:55:30|171173.5|171083.5|171172.1|171082.1|171173.5|171083.5|171170.6|171080.6|6
1727686540000|2024-09-30 08:55:40|171175.1|171085.1|171177.1|171087.1|171181.7|171091.7|171175.1|171085.1|5
1727686550000|2024-09-30 08:55:50|171179.7|171089.7|171180.9|171090.9|171184.1|171094.1|171179|171089|11
1727686560000|2024-09-30 08:56:00|171182.1|171092.1|171180.9|171090.9|171184.4|171094.4|171180.9|171090.9|4
1727686570000|2024-09-30 08:56:10|171182.8|171092.8|171182.8|171092.8|171182.8|171092.8|171182.8|171092.8|1
1727686580000|2024-09-30 08:56:20|171180.9|171090.9|171226|171136|171232.2|171142.2|171180.9|171090.9|12
1727686590000|2024-09-30 08:56:30|171227.4|171137.4|171236.3|171146.3|171236.4|171146.4|171227.4|171137.4|10
1727686600000|2024-09-30 08:56:40|171236.1|171146.1|171239.1|171149.1|171239.1|171149.1|171236.1|171146.1|8
1727686610000|2024-09-30 08:56:50|171236.5|171146.5|171240.1|171150.1|171240.1|171150.1|171236.5|171146.5|4
1727686620000|2024-09-30 08:57:00|171229.5|171139.5|171212.3|171122.3|171229.5|171139.5|171212.3|171122.3|14
1727686630000|2024-09-30 08:57:10|171212.6|171122.6|171218.9|171128.9|171232.2|171142.2|171212.6|171122.6|21
1727686640000|2024-09-30 08:57:20|171222.4|171132.4|171224.3|171134.3|171224.3|171134.3|171219.7|171129.7|6
1727686650000|2024-09-30 08:57:30|171221.3|171131.3|171245.1|171155.1|171245.2|171155.2|171214.1|171124.1|16
1727686660000|2024-09-30 08:57:40|171246.7|171156.7|171245.6|171155.6|171249.9|171159.9|171235.7|171145.7|19
1727686670000|2024-09-30 08:57:50|171246.9|171156.9|171236.4|171146.4|171247|171157|171236.4|171146.4|4
1727686680000|2024-09-30 08:58:00|171233.4|171143.4|171260.7|171170.7|171263.6|171173.6|171232.5|171142.5|23
1727686690000|2024-09-30 08:58:10|171256.2|171166.2|171254|171164|171260.3|171170.3|171254|171164|7
1727686700000|2024-09-30 08:58:20|171252.4|171162.4|171262.7|171172.7|171262.7|171172.7|171252.4|171162.4|3
1727686710000|2024-09-30 08:58:30|171261.2|171171.2|171242.3|171152.3|171261.2|171171.2|171242.3|171152.3|9
1727686720000|2024-09-30 08:58:40|171243.7|171153.7|171250.1|171160.1|171252.4|171162.4|171241.1|171151.1|22
1727686730000|2024-09-30 08:58:50|171251.5|171161.5|171256.9|171166.9|171256.9|171166.9|171246.1|171156.1|22
1727686740000|2024-09-30 08:59:00|171259.2|171169.2|171257|171167|171260.8|171170.8|171257|171167|8
1727686750000|2024-09-30 08:59:10|171259.2|171169.2|171251.6|171161.6|171259.2|171169.2|171246|171156|11
1727686760000|2024-09-30 08:59:20|171249.2|171159.2|171250.8|171160.8|171253.2|171163.2|171249.2|171159.2|13
1727686770000|2024-09-30 08:59:30|171252.3|171162.3|171249.9|171159.9|171252.3|171162.3|171249.9|171159.9|8
1727686780000|2024-09-30 08:59:40|171252|171162|171250.4|171160.4|171252|171162|171248.8|171158.8|7
1727686790000|2024-09-30 08:59:50|171249.1|171159.1|171253.7|171163.7|171255.6|171165.6|171249.1|171159.1|11
1727686800000|2024-09-30 09:00:00|171255.7|171165.7|171262|171172|171262|171172|171253.6|171163.6|12
1727686810000|2024-09-30 09:00:10|171255.2|171165.2|171262.9|171172.9|171269.3|171179.3|171255.2|171165.2|21
1727686820000|2024-09-30 09:00:20|171267.5|171177.5|171279.3|171189.3|171280.5|171190.5|171256.1|171166.1|10
1727686830000|2024-09-30 09:00:30|171283.4|171193.4|171298|171208|171319.1|171229.1|171282.1|171192.1|18
1727686840000|2024-09-30 09:00:40|171298.7|171208.7|171299.6|171209.6|171299.6|171209.6|171296.2|171206.2|10
1727686850000|2024-09-30 09:00:50|171295|171205|171297|171207|171298.4|171208.4|171294.9|171204.9|10
1727686860000|2024-09-30 09:01:00|171294.7|171204.7|171296.3|171206.3|171296.3|171206.3|171294.1|171204.1|8
1727686870000|2024-09-30 09:01:10|171294.6|171204.6|171294.6|171204.6|171294.6|171204.6|171294.6|171204.6|1
1727686880000|2024-09-30 09:01:20|171296.3|171206.3|171296.4|171206.4|171296.4|171206.4|171294.4|171204.4|7
1727686890000|2024-09-30 09:01:30|171295.2|171205.2|171295.2|171205.2|171296.4|171206.4|171295.2|171205.2|7
1727686900000|2024-09-30 09:01:40|171293.7|171203.7|171295.4|171205.4|171295.4|171205.4|171293.7|171203.7|2
1727686910000|2024-09-30 09:01:50|171293.6|171203.6|171288.1|171198.1|171293.6|171203.6|171286.1|171196.1|7
1727686920000|2024-09-30 09:02:00|171290.3|171200.3|171291.5|171201.5|171291.5|171201.5|171290.3|171200.3|4
1727686930000|2024-09-30 09:02:10|171292.4|171202.4|171293.2|171203.2|171293.2|171203.2|171289.4|171199.4|5
1727686940000|2024-09-30 09:02:20|171290.5|171200.5|171289|171199|171292.3|171202.3|171289|171199|3
1727686950000|2024-09-30 09:02:30|171291.7|171201.7|171302.7|171212.7|171302.7|171212.7|171291.7|171201.7|13
1727686960000|2024-09-30 09:02:40|171303.1|171213.1|171344.3|171254.3|171353.8|171263.8|171303.1|171213.1|11
1727686970000|2024-09-30 09:02:50|171344.2|171254.2|171341.7|171251.7|171346.1|171256.1|171339.3|171249.3|10
1727686980000|2024-09-30 09:03:00|171346.7|171256.7|171378.1|171288.1|171378.1|171288.1|171346.6|171256.6|14
1727686990000|2024-09-30 09:03:10|171377.5|171287.5|171349.1|171259.1|171386.9|171296.9|171349.1|171259.1|18
1727687000000|2024-09-30 09:03:20|171356.6|171266.6|171368.8|171278.8|171368.8|171278.8|171341.6|171251.6|17
1727687010000|2024-09-30 09:03:30|171367.2|171277.2|171378.6|171288.6|171378.6|171288.6|171356.2|171266.2|12
1727687020000|2024-09-30 09:03:40|171382.4|171292.4|171386.9|171296.9|171387.4|171297.4|171365.8|171275.8|15
1727687030000|2024-09-30 09:03:50|171387.6|171297.6|171388.3|171298.3|171388.3|171298.3|171387.1|171297.1|5
1727687040000|2024-09-30 09:04:00|171387.5|171297.5|171389|171299|171390.9|171300.9|171387.2|171297.2|9
1727687050000|2024-09-30 09:04:10|171388.6|171298.6|171369.8|171279.8|171390.1|171300.1|171369.8|171279.8|10
1727687060000|2024-09-30 09:04:20|171370.4|171280.4|171365.6|171275.6|171370.4|171280.4|171365.4|171275.4|10
1727687070000|2024-09-30 09:04:30|171362.5|171272.5|171363|171273|171370.3|171280.3|171362.5|171272.5|8
1727687080000|2024-09-30 09:04:40|171364.7|171274.7|171368.6|171278.6|171368.6|171278.6|171364.7|171274.7|3
1727687090000|2024-09-30 09:04:50|171368.1|171278.1|171385.4|171295.4|171391.2|171301.2|171368.1|171278.1|13
1727687100000|2024-09-30 09:05:00|171389.2|171299.2|171398.2|171308.2|171418.4|171328.4|171386.4|171296.4|20
1727687110000|2024-09-30 09:05:10|171398.9|171308.9|171412.6|171322.6|171412.6|171322.6|171397.5|171307.5|12
1727687120000|2024-09-30 09:05:20|171411|171321|171410.3|171320.3|171412|171322|171410.2|171320.2|5
1727687130000|2024-09-30 09:05:30|171411.4|171321.4|171432.7|171342.7|171443.4|171353.4|171411.4|171321.4|13
1727687140000|2024-09-30 09:05:40|171433.8|171343.8|171430.5|171340.5|171436.9|171346.9|171426.5|171336.5|9
1727687150000|2024-09-30 09:05:50|171429.8|171339.8|171463.8|171373.8|171463.8|171373.8|171415|171325|13
1727687160000|2024-09-30 09:06:00|171460.6|171370.6|171462.2|171372.2|171463.3|171373.3|171454.1|171364.1|13
1727687170000|2024-09-30 09:06:10|171464|171374|171457.8|171367.8|171464|171374|171453.5|171363.5|14
1727687180000|2024-09-30 09:06:20|171458|171368|171459.7|171369.7|171461.1|171371.1|171452.1|171362.1|10
1727687190000|2024-09-30 09:06:30|171460.5|171370.5|171465.4|171375.4|171470.5|171380.5|171455.7|171365.7|8
1727687200000|2024-09-30 09:06:40|171465.7|171375.7|171462|171372|171468.2|171378.2|171461.8|171371.8|8
1727687210000|2024-09-30 09:06:50|171466.4|171376.4|171461.4|171371.4|171466.4|171376.4|171461.1|171371.1|6
1727687220000|2024-09-30 09:07:00|171466|171376|171462.4|171372.4|171466.3|171376.3|171460.6|171370.6|9
1727687230000|2024-09-30 09:07:10|171462.7|171372.7|171456.5|171366.5|171466.7|171376.7|171456.5|171366.5|7
1727687240000|2024-09-30 09:07:20|171455.4|171365.4|171463.1|171373.1|171467.6|171377.6|171455.3|171365.3|11
1727687250000|2024-09-30 09:07:30|171462.9|171372.9|171474.4|171384.4|171474.4|171384.4|171459.8|171369.8|9
1727687260000|2024-09-30 09:07:40|171474.3|171384.3|171475.1|171385.1|171476.9|171386.9|171473.7|171383.7|6
1727687270000|2024-09-30 09:07:50|171475|171385|171473.8|171383.8|171475.1|171385.1|171473.8|171383.8|6
1727687280000|2024-09-30 09:08:00|171469.4|171379.4|171469.5|171379.5|171469.5|171379.5|171469.4|171379.4|2
1727687290000|2024-09-30 09:08:10|171469.2|171379.2|171470.3|171380.3|171474.5|171384.5|171468|171378|7
1727687300000|2024-09-30 09:08:20|171474.5|171384.5|171470.7|171380.7|171474.5|171384.5|171470.4|171380.4|4
1727687310000|2024-09-30 09:08:30|171474.5|171384.5|171514.1|171424.1|171521.3|171431.3|171467.9|171377.9|12
1727687320000|2024-09-30 09:08:40|171515|171425|171501.6|171411.6|171515|171425|171494.7|171404.7|19
1727687330000|2024-09-30 09:08:50|171502.9|171412.9|171519.1|171429.1|171519.6|171429.6|171501.1|171411.1|14
1727687340000|2024-09-30 09:09:00|171508.1|171418.1|171518.7|171428.7|171519.3|171429.3|171508.1|171418.1|12
1727687350000|2024-09-30 09:09:10|171521.1|171431.1|171525.4|171435.4|171525.4|171435.4|171519.3|171429.3|6
1727687360000|2024-09-30 09:09:20|171527.3|171437.3|171524.9|171434.9|171528.4|171438.4|171524.9|171434.9|7
1727687370000|2024-09-30 09:09:30|171520.4|171430.4|171520.5|171430.5|171520.5|171430.5|171520.4|171430.4|2
1727687380000|2024-09-30 09:09:40|171520.2|171430.2|171539|171449|171540.3|171450.3|171520.2|171430.2|13
1727687390000|2024-09-30 09:09:50|171567|171477|171576.4|171486.4|171576.9|171486.9|171564.7|171474.7|23
1727687400000|2024-09-30 09:10:00|171574.7|171484.7|171569|171479|171576.5|171486.5|171568.2|171478.2|10
1727687410000|2024-09-30 09:10:10|171571.1|171481.1|171570.5|171480.5|171571.1|171481.1|171565.3|171475.3|10
1727687420000|2024-09-30 09:10:20|171568.1|171478.1|171573.9|171483.9|171574.3|171484.3|171566.8|171476.8|12
1727687430000|2024-09-30 09:10:30|171572|171482|171575.2|171485.2|171575.2|171485.2|171565.3|171475.3|10
1727687440000|2024-09-30 09:10:40|171538.1|171448.1|171505|171415|171540|171450|171503|171413|15
1727687450000|2024-09-30 09:10:50|171503.8|171413.8|171520.1|171430.1|171521.8|171431.8|171503.8|171413.8|9
1727687460000|2024-09-30 09:11:00|171520|171430|171521.1|171431.1|171523|171433|171518.3|171428.3|7
1727687470000|2024-09-30 09:11:10|171511.8|171421.8|171501.8|171411.8|171515|171425|171485.3|171395.3|15
1727687480000|2024-09-30 09:11:20|171503.8|171413.8|171498|171408|171503.8|171413.8|171494.4|171404.4|21
1727687490000|2024-09-30 09:11:30|171495.7|171405.7|171497.5|171407.5|171503.7|171413.7|171495.7|171405.7|10
1727687500000|2024-09-30 09:11:40|171498.9|171408.9|171479.9|171389.9|171507.5|171417.5|171471.2|171381.2|22
1727687510000|2024-09-30 09:11:50|171475.9|171385.9|171485.1|171395.1|171489.2|171399.2|171473.4|171383.4|19
1727687520000|2024-09-30 09:12:00|171486.7|171396.7|171485.8|171395.8|171488.1|171398.1|171473.7|171383.7|19
1727687530000|2024-09-30 09:12:10|171490.4|171400.4|171491.8|171401.8|171492.9|171402.9|171485.2|171395.2|11
1727687540000|2024-09-30 09:12:20|171489.7|171399.7|171484.8|171394.8|171490|171400|171484.8|171394.8|10
1727687550000|2024-09-30 09:12:30|171488.2|171398.2|171504.8|171414.8|171504.8|171414.8|171488.2|171398.2|6
1727687560000|2024-09-30 09:12:40|171501.3|171411.3|171495.1|171405.1|171501.3|171411.3|171493.5|171403.5|8
1727687570000|2024-09-30 09:12:50|171491.8|171401.8|171487.1|171397.1|171495.1|171405.1|171485.6|171395.6|14
1727687580000|2024-09-30 09:13:00|171485.3|171395.3|171465.3|171375.3|171485.3|171395.3|171463.4|171373.4|19
1727687590000|2024-09-30 09:13:10|171464.9|171374.9|171470.4|171380.4|171470.5|171380.5|171460.6|171370.6|10
1727687600000|2024-09-30 09:13:20|171470.5|171380.5|171467.1|171377.1|171470.5|171380.5|171461.7|171371.7|7
1727687610000|2024-09-30 09:13:30|171467.2|171377.2|171495|171405|171502.6|171412.6|171467.1|171377.1|16
1727687620000|2024-09-30 09:13:40|171490.4|171400.4|171495.3|171405.3|171498.8|171408.8|171490.4|171400.4|11
1727687630000|2024-09-30 09:13:50|171494.6|171404.6|171529.7|171439.7|171548|171458|171494.6|171404.6|16
1727687640000|2024-09-30 09:14:00|171529.6|171439.6|171526.3|171436.3|171530.1|171440.1|171526.3|171436.3|9
1727687650000|2024-09-30 09:14:10|171522.6|171432.6|171510|171420|171522.8|171432.8|171510|171420|15
1727687660000|2024-09-30 09:14:20|171512.9|171422.9|171502.2|171412.2|171515.1|171425.1|171483.8|171393.8|16
1727687670000|2024-09-30 09:14:30|171502.4|171412.4|171519|171429|171519|171429|171502.4|171412.4|6
1727687680000|2024-09-30 09:14:40|171519.4|171429.4|171519.3|171429.3|171519.4|171429.4|171504.5|171414.5|9
1727687690000|2024-09-30 09:14:50|171520.1|171430.1|171521.1|171431.1|171522.5|171432.5|171513.8|171423.8|7
1727687700000|2024-09-30 09:15:00|171518.9|171428.9|171492.3|171402.3|171522.3|171432.3|171492.3|171402.3|14
1727687710000|2024-09-30 09:15:10|171494.5|171404.5|171505.4|171415.4|171510|171420|171490.1|171400.1|9
1727687720000|2024-09-30 09:15:20|171503.9|171413.9|171520.5|171430.5|171522.5|171432.5|171502.4|171412.4|9
1727687730000|2024-09-30 09:15:30|171520.4|171430.4|171521|171431|171523.5|171433.5|171520.4|171430.4|8
1727687740000|2024-09-30 09:15:40|171523.1|171433.1|171524.2|171434.2|171524.2|171434.2|171522.8|171432.8|4
1727687750000|2024-09-30 09:15:50|171524.1|171434.1|171519.6|171429.6|171524.2|171434.2|171511.3|171421.3|10
1727687760000|2024-09-30 09:16:00|171517.1|171427.1|171529.3|171439.3|171530.1|171440.1|171517.1|171427.1|7
1727687770000|2024-09-30 09:16:10|171532.4|171442.4|171519.2|171429.2|171536.9|171446.9|171514.1|171424.1|14
1727687780000|2024-09-30 09:16:20|171518.4|171428.4|171506.1|171416.1|171518.4|171428.4|171504.7|171414.7|10
1727687790000|2024-09-30 09:16:30|171505.8|171415.8|171489.6|171399.6|171505.8|171415.8|171488|171398|5
1727687800000|2024-09-30 09:16:40|171492.3|171402.3|171512.7|171422.7|171514.6|171424.6|171492.3|171402.3|11
1727687810000|2024-09-30 09:16:50|171514.9|171424.9|171514.4|171424.4|171516.9|171426.9|171514.4|171424.4|6
1727687820000|2024-09-30 09:17:00|171512.2|171422.2|171511|171421|171512.2|171422.2|171507.8|171417.8|8
1727687830000|2024-09-30 09:17:10|171514.6|171424.6|171516.7|171426.7|171516.7|171426.7|171512.4|171422.4|8
1727687840000|2024-09-30 09:17:20|171515|171425|171508.7|171418.7|171516.6|171426.6|171506.7|171416.7|11
1727687850000|2024-09-30 09:17:30|171508.5|171418.5|171528.6|171398.6|171528.6|171418.5|171503.2|171398.6|6
1727687860000|2024-09-30 09:17:40|171528.7|171398.7|171527.5|171397.5|171529.5|171399.5|171527.5|171397.5|13
1727687870000|2024-09-30 09:17:50|171527.4|171397.4|171528.6|171398.6|171528.6|171398.6|171527.4|171397.4|10
1727687880000|2024-09-30 09:18:00|171528.2|171398.2|171527.2|171397.2|171528.5|171398.5|171524.5|171394.5|8
1727687890000|2024-09-30 09:18:10|171524.1|171394.1|171511.7|171421.7|171524.1|171422.8|171504.3|171394.1|6
1727687900000|2024-09-30 09:18:20|171511.8|171421.8|171527.7|171397.7|171529.7|171421.8|171503.4|171393.1|12
1727687910000|2024-09-30 09:18:30|171531.9|171401.9|171529.8|171399.8|171531.9|171401.9|171509.8|171379.8|12
1727687920000|2024-09-30 09:18:40|171529.9|171399.9|171531.8|171401.8|171533.2|171403.2|171524.3|171394.3|12
1727687930000|2024-09-30 09:18:50|171526.9|171396.9|171529.4|171399.4|171530|171400|171526.9|171396.9|6
1727687940000|2024-09-30 09:19:00|171534.2|171404.2|171546.9|171416.9|171550.9|171441.9|171529.6|171399.9|14
1727687950000|2024-09-30 09:19:10|171550.7|171420.7|171510.4|171420.4|171550.7|171422.8|171509.8|171404|16
1727687960000|2024-09-30 09:19:20|171510.3|171420.3|171510.5|171420.5|171510.6|171420.6|171510.3|171420.3|8
1727687970000|2024-09-30 09:19:30|171510.6|171420.6|171499.8|171409.8|171510.6|171420.6|171499.5|171409.5|13
1727687980000|2024-09-30 09:19:40|171499.9|171409.9|171508.8|171418.8|171509.1|171419.1|171499.9|171409.9|7
1727687990000|2024-09-30 09:19:50|171509|171419|171506.6|171416.6|171509|171419|171504.5|171414.5|9
1727688000000|2024-09-30 09:20:00|171506.4|171416.4|171507.1|171417.1|171507.1|171417.1|171504.2|171414.2|8
1727688010000|2024-09-30 09:20:10|171505|171415|171504.7|171414.7|171505|171415|171504.5|171414.5|8
1727688020000|2024-09-30 09:20:20|171504.8|171414.8|171453.4|171363.4|171508.5|171418.5|171450|171360|12
1727688030000|2024-09-30 09:20:30|171454.4|171364.4|171448.8|171358.8|171454.4|171364.4|171442|171352|16
1727688040000|2024-09-30 09:20:40|171449.1|171359.1|171451.5|171361.5|171453.2|171363.2|171448.6|171358.6|8
1727688050000|2024-09-30 09:20:50|171449.4|171359.4|171448.4|171358.4|171449.4|171359.4|171448.4|171358.4|5
1727688060000|2024-09-30 09:21:00|171448.8|171358.8|171450.6|171360.6|171450.6|171360.6|171440.2|171350.2|9
1727688070000|2024-09-30 09:21:10|171448.7|171358.7|171440.6|171350.6|171448.7|171358.7|171440.6|171350.6|11
1727688080000|2024-09-30 09:21:20|171442.5|171352.5|171436.3|171346.3|171442.9|171352.9|171436.3|171346.3|6
1727688090000|2024-09-30 09:21:30|171433.6|171343.6|171421.3|171331.3|171433.6|171343.6|171412.6|171322.6|11
1727688100000|2024-09-30 09:21:40|171421.9|171331.9|171421.3|171331.3|171421.9|171331.9|171421.3|171331.3|2
1727688110000|2024-09-30 09:21:50|171423.5|171333.5|171419|171289|171428.9|171337.2|171419|171289|14
1727688120000|2024-09-30 09:22:00|171419.1|171289.1|171422.7|171292.7|171423|171293|171413.2|171283.2|11
1727688130000|2024-09-30 09:22:10|171422.2|171292.2|171411.3|171281.3|171422.2|171292.2|171411.2|171281.2|9
1727688140000|2024-09-30 09:22:20|171410.1|171280.1|171415.8|171285.8|171415.8|171285.8|171409.8|171279.8|8
1727688150000|2024-09-30 09:22:30|171415.4|171285.4|171416.4|171286.4|171416.4|171286.4|171415.4|171285.4|7
1727688160000|2024-09-30 09:22:40|171416.3|171286.3|171419|171289|171421.8|171291.8|171414|171284|12
1727688170000|2024-09-30 09:22:50|171418.9|171288.9|171417.5|171287.5|171419|171289|171417.5|171287.5|8
1727688180000|2024-09-30 09:23:00|171418|171288|171414.5|171284.5|171418.1|171288.1|171412.6|171282.6|11
1727688190000|2024-09-30 09:23:10|171414.4|171284.4|171352.5|171222.5|171414.5|171284.5|171341.3|171211.3|16
1727688200000|2024-09-30 09:23:20|171336.8|171206.8|171342.2|171212.2|171349.2|171219.2|171336.8|171206.8|12
1727688210000|2024-09-30 09:23:30|171344.2|171214.2|171346.1|171216.1|171348.7|171218.7|171340.7|171210.7|14
1727688220000|2024-09-30 09:23:40|171352|171222|171351.1|171221.1|171352|171222|171347.9|171217.9|5
1727688230000|2024-09-30 09:23:50|171351.2|171221.2|171351.1|171221.1|171351.2|171221.2|171351.1|171221.1|2
1727688240000|2024-09-30 09:24:00|171351.2|171221.2|171354.2|171224.2|171377.9|171247.9|171348.5|171218.5|16
1727688250000|2024-09-30 09:24:10|171353.9|171223.9|171356.3|171226.3|171356.5|171226.5|171353.9|171223.9|5
1727688260000|2024-09-30 09:24:20|171356|171226|171353.8|171223.8|171356.2|171226.2|171353.8|171223.8|7
1727688270000|2024-09-30 09:24:30|171353.5|171223.5|171341|171211|171354.4|171229.2|171311.6|171207.7|12
1727688280000|2024-09-30 09:24:40|171341.2|171211.2|171337.8|171207.8|171342.1|171212.1|171337.6|171207.6|10
1727688290000|2024-09-30 09:24:50|171337.6|171207.6|171337.8|171207.8|171338.3|171208.3|171337.5|171207.5|6
1727688300000|2024-09-30 09:25:00|171337.3|171207.3|171315.9|171225.9|171342.9|171225.9|171315.9|171207.3|6
1727688320000|2024-09-30 09:25:20|171314.3|171224.3|171339|171209|171339.2|171226.3|171308.9|171209|5
1727688330000|2024-09-30 09:25:30|171341|171211|171376.9|171246.9|171381.9|171251.9|171341|171211|14
1727688340000|2024-09-30 09:25:40|171377.1|171247.1|171382.6|171252.6|171383|171253|171377.1|171247.1|10
1727688350000|2024-09-30 09:25:50|171382.9|171252.9|171387.3|171257.3|171388.5|171258.5|171382.9|171252.9|8
1727688360000|2024-09-30 09:26:00|171387.2|171257.2|171389.9|171259.9|171390|171260|171387.1|171257.1|8
1727688370000|2024-09-30 09:26:10|171390|171260|171378.7|171288.7|171397.2|171288.7|171378.7|171256.5|9
1727688380000|2024-09-30 09:26:20|171378.6|171288.6|171366.8|171276.8|171378.6|171288.6|171366.8|171276.8|6
1727688390000|2024-09-30 09:26:30|171366.9|171276.9|171370|171280|171370.1|171280.1|171365.5|171275.5|11
1727688400000|2024-09-30 09:26:40|171368.7|171278.7|171363.6|171273.6|171369.7|171279.7|171362.3|171272.3|10
1727688410000|2024-09-30 09:26:50|171363.7|171273.7|171345|171255|171364.2|171274.2|171345|171255|10
1727688420000|2024-09-30 09:27:00|171348.8|171258.8|171370.5|171280.5|171372.3|171282.3|171332.5|171242.5|8
1727688430000|2024-09-30 09:27:10|171370.7|171280.7|171374.4|171284.4|171376.7|171286.7|171370.7|171280.7|9
1727688440000|2024-09-30 09:27:20|171401.6|171271.6|171395.2|171265.2|171403.6|171273.6|171394.6|171264.6|8
1727688450000|2024-09-30 09:27:30|171397.1|171267.1|171436.2|171346.2|171448.9|171358.9|171397.1|171267.1|24
1727688460000|2024-09-30 09:27:40|171437.5|171347.5|171439.1|171349.1|171440.7|171350.7|171436.1|171346.1|6
1727688470000|2024-09-30 09:27:50|171441|171351|171441.5|171351.5|171443.3|171353.3|171434|171344|14
1727688480000|2024-09-30 09:28:00|171439.9|171349.9|171440.1|171350.1|171442.2|171352.2|171433.9|171343.9|21
1727688490000|2024-09-30 09:28:10|171435.6|171345.6|171437.9|171347.9|171445.3|171355.3|171431.3|171341.3|17
1727688500000|2024-09-30 09:28:20|171439.3|171349.3|171458.5|171368.5|171461.1|171371.1|171438|171348|18
1727688510000|2024-09-30 09:28:30|171460.7|171370.7|171485.6|171395.6|171499.3|171409.3|171455.3|171365.3|19
1727688520000|2024-09-30 09:28:40|171486.1|171396.1|171484.4|171394.4|171488.2|171398.2|171484.4|171394.4|7
1727688530000|2024-09-30 09:28:50|171482.9|171392.9|171476.4|171386.4|171482.9|171392.9|171476.4|171386.4|6
1727688540000|2024-09-30 09:29:00|171478.8|171388.8|171479|171389|171479.6|171389.6|171472.9|171382.9|15
1727688550000|2024-09-30 09:29:10|171475.5|171385.5|171467.7|171377.7|171475.5|171385.5|171465.9|171375.9|12
1727688560000|2024-09-30 09:29:20|171465.9|171375.9|171466.1|171376.1|171508.9|171418.9|171451.5|171361.5|25
1727688570000|2024-09-30 09:29:30|171464.8|171374.8|171453.1|171363.1|171464.8|171374.8|171451.5|171361.5|16
1727688580000|2024-09-30 09:29:40|171452.6|171362.6|171448|171358|171455.3|171365.3|171448|171358|9
1727688590000|2024-09-30 09:29:50|171447.9|171357.9|171454.9|171364.9|171456.8|171366.8|171446|171356|17
1727688600000|2024-09-30 09:30:00|171455|171365|171455.9|171365.9|171455.9|171365.9|171454.7|171364.7|4
1727688610000|2024-09-30 09:30:10|171456|171366|171455.6|171365.6|171457.2|171367.2|171455.6|171365.6|4
1727688620000|2024-09-30 09:30:20|171453.9|171363.9|171453.1|171363.1|171454.5|171364.5|171451|171361|10
1727688630000|2024-09-30 09:30:30|171450.5|171360.5|171466.8|171376.8|171466.8|171376.8|171449.9|171359.9|8
1727688640000|2024-09-30 09:30:40|171465.3|171375.3|171461.6|171371.6|171465.3|171375.3|171461.6|171371.6|3
1727688650000|2024-09-30 09:30:50|171461.5|171371.5|171491.8|171361.8|171491.8|171377.6|171461.5|171361.8|6
1727688660000|2024-09-30 09:31:00|171491.9|171361.9|171492.3|171362.3|171492.3|171362.3|171491.7|171361.7|4
1727688670000|2024-09-30 09:31:10|171497.8|171367.8|171496.5|171366.5|171497.8|171367.8|171495.8|171365.8|7
1727688680000|2024-09-30 09:31:20|171496.9|171366.9|171496.2|171366.2|171496.9|171366.9|171496|171366|10
1727688690000|2024-09-30 09:31:30|171495.8|171365.8|171489|171359|171495.9|171365.9|171489|171359|10
1727688700000|2024-09-30 09:31:40|171486.2|171356.2|171491.5|171361.5|171493|171363|171486.2|171356.2|9
1727688710000|2024-09-30 09:31:50|171492.2|171362.2|171492.1|171362.1|171493.3|171363.3|171491.6|171361.6|8
1727688720000|2024-09-30 09:32:00|171491.9|171361.9|171490.2|171360.2|171493.1|171363.1|171490.2|171360.2|9
1727688730000|2024-09-30 09:32:10|171490.4|171360.4|171493|171363|171493|171363|171482.5|171352.5|10
1727688740000|2024-09-30 09:32:20|171492.9|171362.9|171487.3|171357.3|171492.9|171362.9|171485.1|171355.1|15
1727688750000|2024-09-30 09:32:30|171487.8|171357.8|171488.8|171358.8|171489|171359|171487.8|171357.8|10
1727688760000|2024-09-30 09:32:40|171488.9|171358.9|171527.3|171437.3|171550.7|171438.4|171488.9|171358.9|18
1727688770000|2024-09-30 09:32:50|171530.8|171440.8|171527.3|171437.3|171530.8|171440.8|171527.3|171437.3|2
1727688780000|2024-09-30 09:33:00|171534.8|171444.8|171536|171446|171536.6|171446.6|171534.8|171444.8|4
1727688790000|2024-09-30 09:33:10|171536.3|171446.3|171527.3|171437.3|171536.3|171446.3|171527.3|171437.3|3
1727688800000|2024-09-30 09:33:20|171531.7|171441.7|171543.4|171453.4|171572.7|171453.4|171531.7|171441.7|8
1727688810000|2024-09-30 09:33:30|171542.7|171452.7|171527.6|171437.6|171542.7|171452.7|171523.9|171433.9|3
1727688820000|2024-09-30 09:33:40|171525.3|171435.3|171525.3|171435.3|171525.3|171435.3|171525.3|171435.3|1
1727688840000|2024-09-30 09:34:00|171526.8|171436.8|171526.8|171436.8|171527|171437|171526.8|171436.8|3
1727688850000|2024-09-30 09:34:10|171527|171437|171528|171438|171528|171438|171526.7|171436.7|4
1727688860000|2024-09-30 09:34:20|171525.6|171435.6|171525.6|171435.6|171525.6|171435.6|171525.6|171435.6|1
1727688880000|2024-09-30 09:34:40|171523.2|171433.2|171523.2|171433.2|171523.2|171433.2|171523.2|171433.2|1
1727688890000|2024-09-30 09:34:50|171524.1|171434.1|171526.6|171436.6|171528|171438|171524.1|171434.1|3
1727688900000|2024-09-30 09:35:00|171528|171438|171528.1|171438.1|171528.1|171438.1|171528|171438|2
1727688910000|2024-09-30 09:35:10|171523.4|171433.4|171523.5|171433.5|171527.8|171437.8|171523.4|171433.4|3
1727688920000|2024-09-30 09:35:20|171526.6|171436.6|171528.3|171438.3|171531.6|171441.6|171526.2|171436.2|7
1727688930000|2024-09-30 09:35:30|171528|171438|171528.3|171438.3|171528.8|171438.8|171526.8|171436.8|5
1727688940000|2024-09-30 09:35:40|171528.8|171438.8|171529.9|171439.9|171530.3|171440.3|171526.8|171436.8|5
1727688950000|2024-09-30 09:35:50|171529.6|171439.6|171528.2|171438.2|171529.6|171439.6|171528.2|171438.2|2
1727688960000|2024-09-30 09:36:00|171498.9|171408.9|171524.2|171434.2|171541.5|171434.2|171498.9|171397.4|7
1727688970000|2024-09-30 09:36:10|171525.5|171435.5|171528.9|171438.9|171528.9|171438.9|171525.5|171435.5|2
1727688980000|2024-09-30 09:36:20|171531.8|171441.8|171521.3|171431.3|171531.8|171441.8|171518.9|171428.9|8
1727688990000|2024-09-30 09:36:30|171518.1|171428.1|171518.4|171428.4|171521.5|171431.5|171518.1|171428.1|3
1727689000000|2024-09-30 09:36:40|171521.5|171431.5|171538.2|171408.2|171538.2|171443|171518.1|171408.2|5
1727689010000|2024-09-30 09:36:50|171539.1|171409.1|171541.6|171411.6|171541.6|171411.6|171539.1|171409.1|5
1727689020000|2024-09-30 09:37:00|171541|171411|171543.1|171413.1|171543.1|171413.1|171541|171411|3
1727689030000|2024-09-30 09:37:10|171543.3|171413.3|171542|171412|171543.8|171413.8|171540.7|171410.7|5
1727689040000|2024-09-30 09:37:20|171541.7|171411.7|171542.3|171412.3|171542.3|171412.3|171541.7|171411.7|3
1727689050000|2024-09-30 09:37:30|171542|171412|171522.3|171432.3|171542|171432.3|171522.3|171411.5|3
1727689060000|2024-09-30 09:37:40|171522|171432|171523.3|171433.3|171526.3|171436.3|171521.1|171431.1|9
1727689070000|2024-09-30 09:37:50|171530.4|171440.4|171529.2|171439.2|171536.5|171446.5|171527|171437|4
1727689080000|2024-09-30 09:38:00|171534|171444|171534|171444|171534|171444|171534|171444|1
1727689090000|2024-09-30 09:38:10|171530.4|171440.4|171529|171439|171530.4|171440.4|171529|171439|2
1727689100000|2024-09-30 09:38:20|171530.4|171440.4|171530.4|171440.4|171530.4|171440.4|171530.4|171440.4|1
1727689110000|2024-09-30 09:38:30|171534|171444|171524.4|171434.4|171534|171444|171524.4|171434.4|3
1727689120000|2024-09-30 09:38:40|171517.1|171427.1|171522.2|171432.2|171527|171437|171517.1|171427.1|6
1727689130000|2024-09-30 09:38:50|171522|171432|171528.9|171438.9|171528.9|171438.9|171522|171432|2
1727689140000|2024-09-30 09:39:00|171522.4|171432.4|171522.7|171432.7|171526.7|171436.7|171521.2|171431.2|8
1727689150000|2024-09-30 09:39:10|171521|171431|171523|171433|171523.7|171433.7|171521|171431|5
1727689160000|2024-09-30 09:39:20|171523.5|171433.5|171523.5|171433.5|171523.5|171433.5|171523.2|171433.2|3
1727689170000|2024-09-30 09:39:30|171523.2|171433.2|171523.2|171433.2|171523.2|171433.2|171523.2|171433.2|1
1727689180000|2024-09-30 09:39:40|171533.1|171443.1|171517.7|171427.7|171533.1|171443.1|171517.7|171427.7|2
1727689190000|2024-09-30 09:39:50|171518|171428|171518|171428|171518|171428|171518|171428|1
1727689200000|2024-09-30 09:40:00|171525.1|171435.1|171527.4|171437.4|171530.7|171440.7|171523.3|171433.3|8
1727689210000|2024-09-30 09:40:10|171526.3|171436.3|171511.3|171421.3|171527.4|171437.4|171511.3|171421.3|10
1727689220000|2024-09-30 09:40:20|171510.7|171420.7|171518.1|171428.1|171518.1|171428.1|171510.3|171420.3|9
1727689230000|2024-09-30 09:40:30|171518.2|171428.2|171518.1|171428.1|171518.2|171428.2|171518.1|171428.1|2
1727689240000|2024-09-30 09:40:40|171515.6|171425.6|171518|171428|171518.2|171428.2|171515.6|171425.6|7
1727689250000|2024-09-30 09:40:50|171518.1|171428.1|171517.4|171427.4|171518.2|171428.2|171517.4|171427.4|3
1727689260000|2024-09-30 09:41:00|171521.3|171431.3|171521.3|171431.3|171521.3|171431.3|171521|171431|4
1727689270000|2024-09-30 09:41:10|171521.2|171431.2|171521|171431|171521.2|171431.2|171521|171431|2
1727689280000|2024-09-30 09:41:20|171520.8|171430.8|171517.3|171427.3|171521.2|171431.2|171515.4|171425.4|10
1727689290000|2024-09-30 09:41:30|171517.4|171427.4|171516.9|171426.9|171517.4|171427.4|171516.9|171426.9|3
1727689300000|2024-09-30 09:41:40|171517.2|171427.2|171536.2|171406.2|171536.2|171427.2|171515|171397.9|8
1727689310000|2024-09-30 09:41:50|171537.6|171407.6|171540.6|171410.6|171540.9|171410.9|171537.6|171407.6|5
1727689320000|2024-09-30 09:42:00|171538.1|171408.1|171535|171405|171538.1|171408.1|171533.4|171403.4|9
1727689330000|2024-09-30 09:42:10|171534.9|171404.9|171537.2|171407.2|171537.7|171407.7|171534.7|171404.7|7
1727689340000|2024-09-30 09:42:20|171537.6|171407.6|171537.4|171407.4|171537.7|171407.7|171537.2|171407.2|5
1727689350000|2024-09-30 09:42:30|171537.3|171407.3|171520|171430|171537.3|171430|171519.7|171407.3|5
1727689360000|2024-09-30 09:42:40|171520.4|171430.4|171520.9|171430.9|171520.9|171430.9|171520.2|171430.2|4
1727689370000|2024-09-30 09:42:50|171520.8|171430.8|171520.2|171430.2|171520.9|171430.9|171520.2|171430.2|6
1727689380000|2024-09-30 09:43:00|171520.3|171430.3|171517.8|171427.8|171521.1|171431.1|171517.6|171427.6|7
1727689390000|2024-09-30 09:43:10|171518|171428|171517|171427|171521.2|171431.2|171517|171427|5
1727689400000|2024-09-30 09:43:20|171535.7|171445.7|171533.7|171443.7|171535.7|171445.7|171533.7|171443.7|2
1727689430000|2024-09-30 09:43:50|171532.7|171442.7|171532.7|171442.7|171532.7|171442.7|171532.7|171442.7|1
1727689440000|2024-09-30 09:44:00|171534.5|171444.5|171533.5|171443.5|171535|171445|171533.5|171443.5|4
1727689450000|2024-09-30 09:44:10|171531.9|171441.9|171531.4|171441.4|171531.9|171441.9|171531.4|171441.4|2
1727689460000|2024-09-30 09:44:20|171532.6|171442.6|171570|171480|171579|171489|171532.6|171442.6|19
1727689470000|2024-09-30 09:44:30|171567|171477|171564.4|171474.4|171567|171477|171564.4|171474.4|6
1727689480000|2024-09-30 09:44:40|171564.3|171474.3|171553.1|171463.1|171565.5|171475.5|171553.1|171463.1|10
1727689490000|2024-09-30 09:44:50|171551.5|171461.5|171545.8|171455.8|171551.5|171461.5|171545.8|171455.8|9
1727689500000|2024-09-30 09:45:00|171545.6|171455.6|171543.1|171453.1|171545.6|171455.6|171540.4|171450.4|5
1727689510000|2024-09-30 09:45:10|171554.7|171464.7|171568.9|171478.9|171571.3|171481.3|171554.7|171464.7|7
1727689520000|2024-09-30 09:45:20|171570|171480|171573.5|171483.5|171573.5|171483.5|171568.9|171478.9|3
1727689540000|2024-09-30 09:45:40|171575.1|171485.1|171591.1|171501.1|171599.9|171509.9|171575.1|171485.1|22
1727689550000|2024-09-30 09:45:50|171592.6|171502.6|171592.3|171502.3|171592.7|171502.7|171584.5|171494.5|11
1727689560000|2024-09-30 09:46:00|171590.1|171500.1|171574.7|171484.7|171591.9|171501.9|171572.1|171482.1|9
1727689570000|2024-09-30 09:46:10|171572.1|171482.1|171574.4|171484.4|171574.4|171484.4|171572.1|171482.1|2
1727689580000|2024-09-30 09:46:20|171574.5|171484.5|171580.2|171490.2|171583|171493|171573.4|171483.4|10
1727689590000|2024-09-30 09:46:30|171577.6|171487.6|171577.9|171487.9|171577.9|171487.9|171577.6|171487.6|2
1727689600000|2024-09-30 09:46:40|171579.7|171489.7|171582.5|171492.5|171583.7|171493.7|171579.7|171489.7|3
1727689610000|2024-09-30 09:46:50|171581|171491|171584.2|171494.2|171584.2|171494.2|171579.7|171489.7|3
1727689620000|2024-09-30 09:47:00|171585.4|171495.4|171575.2|171485.2|171585.4|171495.4|171574.9|171484.9|5
1727689630000|2024-09-30 09:47:10|171573.7|171483.7|171569.2|171479.2|171573.7|171483.7|171567|171477|5
1727689640000|2024-09-30 09:47:20|171572.7|171482.7|171572.9|171482.9|171572.9|171482.9|171572.4|171482.4|5
1727689650000|2024-09-30 09:47:30|171574.4|171484.4|171572.4|171482.4|171575.6|171485.6|171572.4|171482.4|3
1727689660000|2024-09-30 09:47:40|171575.7|171485.7|171575.7|171485.7|171575.7|171485.7|171572.4|171482.4|3
1727689680000|2024-09-30 09:48:00|171572.6|171482.6|171570.7|171480.7|171572.6|171482.6|171567.4|171477.4|3
1727689690000|2024-09-30 09:48:10|171567.4|171477.4|171565.7|171475.7|171567.4|171477.4|171564.3|171474.3|4
1727689710000|2024-09-30 09:48:30|171564.4|171474.4|171564.4|171474.4|171564.4|171474.4|171564.4|171474.4|1
1727689720000|2024-09-30 09:48:40|171563.1|171473.1|171564.7|171474.7|171564.7|171474.7|171545|171455|9
1727689730000|2024-09-30 09:48:50|171563.2|171473.2|171563.2|171473.2|171563.2|171473.2|171563.2|171473.2|1
1727689760000|2024-09-30 09:49:20|171564.9|171474.9|171551.4|171461.4|171564.9|171474.9|171549.5|171459.5|7
1727689770000|2024-09-30 09:49:30|171548.8|171458.8|171551.6|171461.6|171553|171463|171548.8|171458.8|7
1727689780000|2024-09-30 09:49:40|171551.9|171461.9|171558.5|171468.5|171558.5|171468.5|171551.9|171461.9|4
1727689790000|2024-09-30 09:49:50|171558.1|171468.1|171558.5|171468.5|171558.5|171468.5|171558.1|171468.1|2
1727689800000|2024-09-30 09:50:00|171560.9|171470.9|171563.4|171473.4|171563.4|171473.4|171560.9|171470.9|3
1727689810000|2024-09-30 09:50:10|171563.5|171473.5|171564.9|171474.9|171564.9|171474.9|171563.5|171473.5|3
1727689820000|2024-09-30 09:50:20|171565.8|171475.8|171568.2|171478.2|171570.7|171480.7|171565.2|171475.2|9
1727689830000|2024-09-30 09:50:30|171566.9|171476.9|171567.4|171477.4|171567.4|171477.4|171566.9|171476.9|2
1727689840000|2024-09-30 09:50:40|171568.7|171478.7|171568.7|171478.7|171568.7|171478.7|171568.7|171478.7|1
1727689850000|2024-09-30 09:50:50|171568.6|171478.6|171567|171477|171568.6|171478.6|171567|171477|4
1727689860000|2024-09-30 09:51:00|171557.1|171467.1|171557.1|171467.1|171557.1|171467.1|171557.1|171467.1|1
1727689870000|2024-09-30 09:51:10|171556.6|171466.6|171562.4|171472.4|171562.4|171472.4|171556.1|171466.1|4
1727689880000|2024-09-30 09:51:20|171560.4|171470.4|171560.2|171470.2|171562.6|171472.6|171560.2|171470.2|3
1727689900000|2024-09-30 09:51:40|171562.2|171472.2|171563.7|171473.7|171563.7|171473.7|171562.2|171472.2|2
1727689910000|2024-09-30 09:51:50|171564|171474|171565.9|171475.9|171568.3|171478.3|171564|171474|6
1727689920000|2024-09-30 09:52:00|171564.6|171474.6|171562.9|171472.9|171565.9|171475.9|171562.9|171472.9|5
1727689930000|2024-09-30 09:52:10|171564.4|171474.4|171566.1|171476.1|171566.3|171476.3|171564.4|171474.4|5
1727689940000|2024-09-30 09:52:20|171566.2|171476.2|171568.1|171478.1|171568.1|171478.1|171564.7|171474.7|10
1727689950000|2024-09-30 09:52:30|171568|171478|171565.1|171475.1|171568|171478|171565.1|171475.1|3
1727689960000|2024-09-30 09:52:40|171565.9|171475.9|171565.2|171475.2|171566.8|171476.8|171564.3|171474.3|7
1727689970000|2024-09-30 09:52:50|171564.4|171474.4|171555.6|171465.6|171564.4|171474.4|171538.8|171448.8|12
1727689980000|2024-09-30 09:53:00|171556|171466|171546.8|171456.8|171558.4|171468.4|171543.9|171453.9|9
1727689990000|2024-09-30 09:53:10|171547.8|171457.8|171557.5|171467.5|171557.5|171467.5|171546.7|171456.7|8
1727690000000|2024-09-30 09:53:20|171556.3|171466.3|171554.1|171464.1|171556.3|171466.3|171553.4|171463.4|5
1727690010000|2024-09-30 09:53:30|171554.2|171464.2|171554|171464|171554.2|171464.2|171554|171464|2
1727690020000|2024-09-30 09:53:40|171553.7|171463.7|171553.8|171463.8|171553.9|171463.9|171553.7|171463.7|3
1727690030000|2024-09-30 09:53:50|171552.2|171462.2|171554.2|171464.2|171554.2|171464.2|171552.2|171462.2|4
1727690040000|2024-09-30 09:54:00|171555.6|171465.6|171555.8|171465.8|171555.8|171465.8|171555|171465|5
1727690050000|2024-09-30 09:54:10|171557|171467|171549.6|171459.6|171557|171467|171549.6|171459.6|4
1727690060000|2024-09-30 09:54:20|171548.7|171458.7|171546.8|171456.8|171548.7|171458.7|171546|171456|4
1727690070000|2024-09-30 09:54:30|171551.1|171461.1|171566.2|171476.2|171570.1|171480.1|171551.1|171461.1|6
1727690080000|2024-09-30 09:54:40|171568.7|171478.7|171566|171476|171568.7|171478.7|171566|171476|3
1727690090000|2024-09-30 09:54:50|171563.8|171473.8|171567.4|171477.4|171567.4|171477.4|171563.8|171473.8|3
1727690100000|2024-09-30 09:55:00|171568.2|171478.2|171574.3|171484.3|171574.3|171484.3|171568.2|171478.2|6
1727690110000|2024-09-30 09:55:10|171574.2|171484.2|171572|171482|171576.1|171486.1|171571.8|171481.8|9
1727690120000|2024-09-30 09:55:20|171572.1|171482.1|171571.9|171481.9|171572.1|171482.1|171571.9|171481.9|3
1727690130000|2024-09-30 09:55:30|171571.1|171481.1|171570.5|171480.5|171571.1|171481.1|171565|171475|4
1727690140000|2024-09-30 09:55:40|171573.1|171483.1|171582.5|171492.5|171582.5|171492.5|171573.1|171483.1|3
1727690150000|2024-09-30 09:55:50|171580.3|171490.3|171581.2|171491.2|171581.2|171491.2|171580.2|171490.2|3
1727690160000|2024-09-30 09:56:00|171581.3|171491.3|171581.3|171491.3|171581.3|171491.3|171581.3|171491.3|1
1727690170000|2024-09-30 09:56:10|171581.4|171491.4|171585.6|171495.6|171585.6|171495.6|171581.4|171491.4|3
1727690180000|2024-09-30 09:56:20|171580.6|171490.6|171580.6|171490.6|171580.6|171490.6|171580.6|171490.6|1
1727690190000|2024-09-30 09:56:30|171580.9|171490.9|171580.9|171490.9|171580.9|171490.9|171580.9|171490.9|1
1727690200000|2024-09-30 09:56:40|171579.9|171489.9|171579.9|171489.9|171579.9|171489.9|171579.9|171489.9|1
1727690210000|2024-09-30 09:56:50|171580.9|171490.9|171580.9|171490.9|171580.9|171490.9|171580.9|171490.9|1
1727690220000|2024-09-30 09:57:00|171579.4|171489.4|171587.7|171497.7|171589.4|171499.4|171579.4|171489.4|6
1727690230000|2024-09-30 09:57:10|171600.2|171510.2|171597.7|171507.7|171600.2|171510.2|171590.7|171500.7|5
1727690240000|2024-09-30 09:57:20|171597.4|171507.4|171636.9|171546.9|171647.9|171557.9|171597.4|171507.4|16
1727690250000|2024-09-30 09:57:30|171634.7|171544.7|171639.3|171549.3|171641.6|171551.6|171634.2|171544.2|19
1727690260000|2024-09-30 09:57:40|171640.7|171550.7|171639.4|171549.4|171640.7|171550.7|171639.4|171549.4|2
1727690280000|2024-09-30 09:58:00|171637.8|171547.8|171637.1|171547.1|171637.8|171547.8|171621.3|171531.3|7
1727690290000|2024-09-30 09:58:10|171638.5|171548.5|171638.8|171548.8|171642.3|171552.3|171635.6|171545.6|13
1727690300000|2024-09-30 09:58:20|171634.5|171544.5|171645.3|171555.3|171645.3|171555.3|171634.2|171544.2|6
1727690310000|2024-09-30 09:58:30|171643.8|171553.8|171645|171555|171645|171555|171643.8|171553.8|2
1727690320000|2024-09-30 09:58:40|171674.1|171584.1|171670.3|171580.3|171675.4|171585.4|171669.6|171579.6|7
1727690330000|2024-09-30 09:58:50|171665.5|171575.5|171658.5|171568.5|171665.7|171575.7|171658.5|171568.5|6
1727690340000|2024-09-30 09:59:00|171659.4|171569.4|171645.1|171555.1|171659.4|171569.4|171644.8|171554.8|20
1727690350000|2024-09-30 09:59:10|171646.5|171556.5|171655.3|171565.3|171655.9|171565.9|171646.5|171556.5|11
1727690360000|2024-09-30 09:59:20|171653.3|171563.3|171661.5|171571.5|171663.1|171573.1|171652.8|171562.8|11
1727690370000|2024-09-30 09:59:30|171661.9|171571.9|171664.4|171574.4|171664.4|171574.4|171661.9|171571.9|5
1727690380000|2024-09-30 09:59:40|171663.9|171573.9|171697.9|171607.9|171697.9|171607.9|171663.9|171573.9|8
1727690390000|2024-09-30 09:59:50|171696.2|171606.2|171700|171610|171700|171610|171690|171600|11
1727690400000|2024-09-30 10:00:00|171698.5|171608.5|171700.7|171610.7|171700.7|171610.7|171698.4|171608.4|4
1727690410000|2024-09-30 10:00:10|171698.7|171608.7|171698.7|171608.7|171698.7|171608.7|171698.7|171608.7|1
1727690420000|2024-09-30 10:00:20|171700|171610|171700|171610|171700|171610|171700|171610|1
1727690430000|2024-09-30 10:00:30|171701.9|171611.9|171701.9|171611.9|171701.9|171611.9|171701.9|171611.9|1
1727690440000|2024-09-30 10:00:40|171722.4|171632.4|171722|171632|171724|171634|171717.7|171627.7|10
1727690450000|2024-09-30 10:00:50|171718.1|171628.1|171713.6|171623.6|171718.1|171628.1|171706.6|171616.6|10
1727690460000|2024-09-30 10:01:00|171717.7|171627.7|171715.6|171625.6|171721.2|171631.2|171712.2|171622.2|9
1727690470000|2024-09-30 10:01:10|171720.6|171630.6|171717|171627|171722.7|171632.7|171715|171625|14
1727690480000|2024-09-30 10:01:20|171744.2|171654.2|171754.9|171624.9|171762.9|171662|171738.3|171623.6|23
1727690490000|2024-09-30 10:01:30|171754.7|171624.7|171745.9|171655.9|171755.2|171658.6|171736.8|171624.7|9
1727690500000|2024-09-30 10:01:40|171736.8|171646.8|171762.4|171632.4|171763.7|171655.5|171736.8|171625.3|9
1727690510000|2024-09-30 10:01:50|171743.8|171653.8|171744.3|171654.3|171752.5|171662.5|171733.2|171643.2|12
1727690520000|2024-09-30 10:02:00|171744.6|171654.6|171748.9|171658.9|171754|171664|171743.5|171653.5|9
1727690530000|2024-09-30 10:02:10|171750|171660|171757.5|171667.5|171757.5|171667.5|171749.9|171659.9|3
1727690540000|2024-09-30 10:02:20|171749.1|171659.1|171746.8|171656.8|171757.5|171667.5|171746.8|171656.8|9
1727690550000|2024-09-30 10:02:30|171748.5|171658.5|171754.5|171624.5|171756.1|171666.1|171740.8|171622.3|14
1727690560000|2024-09-30 10:02:40|171757.2|171627.2|171744.6|171654.6|171757.7|171656.1|171742|171627.2|8
1727690570000|2024-09-30 10:02:50|171745.2|171655.2|171744|171654|171745.2|171655.2|171743.9|171653.9|4
1727690580000|2024-09-30 10:03:00|171744.6|171654.6|171740.6|171650.6|171745.1|171655.1|171740.6|171650.6|6
1727690590000|2024-09-30 10:03:10|171740.1|171650.1|171755|171665|171755|171665|171740.1|171650.1|6
1727690600000|2024-09-30 10:03:20|171754.5|171664.5|171752|171662|171754.5|171664.5|171744|171654|5
1727690620000|2024-09-30 10:03:40|171741.8|171651.8|171742.2|171652.2|171745.6|171655.6|171741.8|171651.8|8
1727690630000|2024-09-30 10:03:50|171742|171652|171745.7|171655.7|171745.7|171655.7|171742|171652|6
1727690640000|2024-09-30 10:04:00|171747|171657|171739.6|171649.6|171747|171657|171732.7|171642.7|9
1727690650000|2024-09-30 10:04:10|171735.7|171645.7|171745.4|171655.4|171745.4|171655.4|171735.7|171645.7|5
1727690660000|2024-09-30 10:04:20|171746.7|171656.7|171746.8|171656.8|171746.8|171656.8|171746.7|171656.7|2
1727690670000|2024-09-30 10:04:30|171746.7|171656.7|171748.9|171658.9|171749.3|171659.3|171743.9|171653.9|10
1727690680000|2024-09-30 10:04:40|171748.8|171658.8|171748.8|171658.8|171748.8|171658.8|171748.8|171658.8|1
1727690690000|2024-09-30 10:04:50|171745.3|171655.3|171745.3|171655.3|171745.3|171655.3|171745.3|171655.3|1
1727690700000|2024-09-30 10:05:00|171748.8|171658.8|171748.4|171658.4|171748.8|171658.8|171748.4|171658.4|2
1727690710000|2024-09-30 10:05:10|171750.5|171660.5|171750.4|171660.4|171751|171661|171750.4|171660.4|3
1727690720000|2024-09-30 10:05:20|171750.5|171660.5|171750.5|171660.5|171755.6|171665.6|171748.9|171658.9|7
1727690730000|2024-09-30 10:05:30|171748.3|171658.3|171750.5|171660.5|171750.5|171660.5|171745.9|171655.9|6
1727690740000|2024-09-30 10:05:40|171746.7|171656.7|171747.6|171657.6|171747.8|171657.8|171746.6|171656.6|4
1727690750000|2024-09-30 10:05:50|171747.3|171657.3|171752.9|171622.9|171752.9|171657.8|171747.3|171622.9|8
1727690760000|2024-09-30 10:06:00|171751.5|171621.5|171746.6|171656.6|171751.5|171656.6|171746.6|171621.5|2
1727690770000|2024-09-30 10:06:10|171747.5|171657.5|171747.4|171657.4|171749.5|171659.5|171747.4|171657.4|6
1727690780000|2024-09-30 10:06:20|171747.3|171657.3|171743|171653|171747.3|171657.3|171743|171653|2
1727690790000|2024-09-30 10:06:30|171739.9|171649.9|171745.8|171655.8|171745.8|171655.8|171738.3|171648.3|6
1727690800000|2024-09-30 10:06:40|171745.3|171655.3|171742.5|171652.5|171747.4|171657.4|171742.5|171652.5|5
1727690810000|2024-09-30 10:06:50|171742.9|171652.9|171747|171657|171750.9|171660.9|171742.9|171652.9|5
1727690820000|2024-09-30 10:07:00|171753.3|171663.3|171751.5|171661.5|171757.7|171667.7|171750.1|171660.1|8
1727690830000|2024-09-30 10:07:10|171758.7|171668.7|171758.5|171668.5|171758.7|171668.7|171751.7|171661.7|4
1727690840000|2024-09-30 10:07:20|171751.7|171661.7|171745.6|171655.6|171758.5|171668.5|171745.6|171655.6|7
1727690850000|2024-09-30 10:07:30|171745.5|171655.5|171768.2|171678.2|171772|171682|171744.8|171654.8|11
1727690860000|2024-09-30 10:07:40|171767.3|171677.3|171758.4|171668.4|171767.3|171677.3|171758.4|171668.4|8
1727690870000|2024-09-30 10:07:50|171764.3|171674.3|171764.2|171674.2|171764.4|171674.4|171764.2|171674.2|3
1727690880000|2024-09-30 10:08:00|171762.8|171672.8|171766.5|171676.5|171766.5|171676.5|171754.3|171664.3|10
1727690890000|2024-09-30 10:08:10|171764.5|171674.5|171767.8|171677.8|171767.8|171677.8|171764|171674|3
1727690900000|2024-09-30 10:08:20|171766.7|171676.7|171774.7|171684.7|171774.7|171684.7|171763.1|171673.1|6
1727690910000|2024-09-30 10:08:30|171768|171678|171766.8|171676.8|171768|171678|171766.8|171676.8|3
1727690920000|2024-09-30 10:08:40|171773.6|171683.6|171789.8|171659.8|171789.8|171683.9|171773.6|171652.8|4
1727690930000|2024-09-30 10:08:50|171790.2|171660.2|171774.4|171684.4|171790.2|171685.3|171770.8|171660.2|8
1727690940000|2024-09-30 10:09:00|171770.1|171680.1|171771.1|171681.1|171771.1|171681.1|171768.7|171678.7|4
1727690950000|2024-09-30 10:09:10|171768.7|171678.7|171765.3|171675.3|171774.1|171684.1|171763.5|171673.5|7
1727690960000|2024-09-30 10:09:20|171782.1|171652.1|171782.1|171652.1|171785.3|171684.1|171771.2|171652|7
1727690970000|2024-09-30 10:09:30|171785.1|171655.1|171786.1|171656.1|171786.3|171656.3|171784.9|171654.9|6
1727690980000|2024-09-30 10:09:40|171793.4|171663.4|171836.7|171706.7|171836.7|171724.7|171793.4|171663.4|18
1727690990000|2024-09-30 10:09:50|171834.1|171704.1|171836.4|171706.4|171839.2|171740.8|171814|171702|22
1727691000000|2024-09-30 10:10:00|171842.6|171712.6|171840.2|171710.2|171842.6|171712.6|171838.3|171708.3|10
1727691010000|2024-09-30 10:10:10|171839.2|171709.2|171806.4|171716.4|171840.1|171729.4|171801.8|171709.2|11
1727691020000|2024-09-30 10:10:20|171802|171712|171803.8|171713.8|171808.7|171718.7|171800.7|171710.7|8
1727691030000|2024-09-30 10:10:30|171804.3|171714.3|171806|171716|171806|171716|171803.7|171713.7|5
1727691040000|2024-09-30 10:10:40|171805.9|171715.9|171800.5|171710.5|171814.3|171724.3|171800.5|171710.5|7
1727691060000|2024-09-30 10:11:00|171801|171711|171795.9|171705.9|171801|171711|171793.3|171703.3|5
1727691070000|2024-09-30 10:11:10|171793.4|171703.4|171799|171709|171801.6|171711.6|171793.4|171703.4|9
1727691080000|2024-09-30 10:11:20|171799.2|171709.2|171797.2|171707.2|171799.2|171709.2|171797.2|171707.2|4
1727691090000|2024-09-30 10:11:30|171797.4|171707.4|171805.3|171715.3|171805.3|171715.3|171793.3|171703.3|8
1727691100000|2024-09-30 10:11:40|171803.1|171713.1|171801.8|171711.8|171808.7|171718.7|171799|171709|6
1727691110000|2024-09-30 10:11:50|171798|171708|171798.6|171708.6|171798.6|171708.6|171798|171708|4
1727691120000|2024-09-30 10:12:00|171798.2|171708.2|171803.5|171713.5|171803.5|171713.5|171798.2|171708.2|4
1727691130000|2024-09-30 10:12:10|171802|171712|171799.6|171709.6|171802|171712|171799.6|171709.6|2
1727691140000|2024-09-30 10:12:20|171789.5|171699.5|171795.9|171705.9|171796.4|171706.4|171788.4|171698.4|8
1727691150000|2024-09-30 10:12:30|171796.2|171706.2|171794.1|171704.1|171797|171707|171794.1|171704.1|3
1727691160000|2024-09-30 10:12:40|171795.6|171705.6|171798.8|171708.8|171798.8|171708.8|171795.6|171705.6|4
1727691170000|2024-09-30 10:12:50|171798.7|171708.7|171797.4|171707.4|171800.1|171710.1|171797.4|171707.4|4
1727691180000|2024-09-30 10:13:00|171809.1|171679.1|171798.4|171708.4|171809.3|171712.2|171794.8|171678.1|10
1727691190000|2024-09-30 10:13:10|171794.6|171704.6|171794.1|171704.1|171797.3|171707.3|171794.1|171704.1|5
1727691200000|2024-09-30 10:13:20|171793.4|171703.4|171793.2|171703.2|171793.5|171703.5|171793.2|171703.2|4
1727691210000|2024-09-30 10:13:30|171793.1|171703.1|171803.9|171713.9|171805.6|171715.6|171793.1|171703.1|14
1727691220000|2024-09-30 10:13:40|171796.2|171706.2|171829.8|171739.8|171835.6|171745.6|171796.2|171706.2|11
1727691230000|2024-09-30 10:13:50|171833.8|171743.8|171833.1|171743.1|171842.1|171752.1|171833.1|171743.1|7
1727691240000|2024-09-30 10:14:00|171834.7|171744.7|171832.9|171742.9|171834.7|171744.7|171832.9|171742.9|2
1727691250000|2024-09-30 10:14:10|171838.5|171748.5|171838.6|171748.6|171838.6|171748.6|171831.4|171741.4|8
1727691260000|2024-09-30 10:14:20|171836.7|171746.7|171833.6|171743.6|171836.7|171746.7|171831.1|171741.1|8
1727691270000|2024-09-30 10:14:30|171835.2|171745.2|171813.5|171723.5|171835.4|171745.4|171810.5|171720.5|11
1727691280000|2024-09-30 10:14:40|171811.7|171721.7|171834.3|171744.3|171834.3|171744.3|171809.1|171719.1|16
1727691290000|2024-09-30 10:14:50|171812.7|171722.7|171814.6|171724.6|171814.6|171724.6|171811.5|171721.5|5
1727691300000|2024-09-30 10:15:00|171810.4|171720.4|171810.4|171720.4|171815|171725|171810|171720|6
1727691310000|2024-09-30 10:15:10|171810.3|171720.3|171806.1|171716.1|171810.4|171720.4|171804.6|171714.6|10
1727691320000|2024-09-30 10:15:20|171837.1|171707.1|171836.1|171706.1|171850.1|171720.1|171836|171706|15
1727691330000|2024-09-30 10:15:30|171840.6|171710.6|171844.7|171714.7|171850.7|171720.7|171838.1|171708.1|18
1727691340000|2024-09-30 10:15:40|171844.4|171714.4|171820.3|171730.3|171848.5|171730.5|171820.3|171713.7|7
1727691350000|2024-09-30 10:15:50|171824.4|171734.4|171820.2|171730.2|171824.4|171734.4|171820|171730|6
1727691360000|2024-09-30 10:16:00|171821.5|171731.5|171821.7|171731.7|171826.8|171736.8|171821.5|171731.5|6
1727691370000|2024-09-30 10:16:10|171822|171732|171819.6|171729.6|171822|171732|171819.6|171729.6|6
1727691380000|2024-09-30 10:16:20|171820.8|171730.8|171851.4|171721.4|171851.4|171731.5|171820.1|171716.7|10
1727691390000|2024-09-30 10:16:30|171851.7|171721.7|171848.6|171718.6|171851.7|171721.7|171846.7|171716.7|11
1727691400000|2024-09-30 10:16:40|171851.4|171721.4|171849.8|171719.8|171851.4|171721.4|171846.2|171716.2|11
1727691410000|2024-09-30 10:16:50|171849.3|171719.3|171822|171732|171849.5|171732|171822|171714.4|5
1727691420000|2024-09-30 10:17:00|171816.7|171726.7|171817.5|171727.5|171817.5|171727.5|171816|171726|5
1727691430000|2024-09-30 10:17:10|171817.7|171727.7|171816.1|171726.1|171817.7|171727.7|171816.1|171726.1|7
1727691440000|2024-09-30 10:17:20|171814.2|171724.2|171831|171701|171844.1|171724.2|171814.2|171701|4
1727691450000|2024-09-30 10:17:30|171813.3|171723.3|171814.7|171724.7|171818.8|171728.8|171813.3|171723.3|4
1727691460000|2024-09-30 10:17:40|171814.1|171724.1|171814.8|171724.8|171816|171726|171814.1|171724.1|5
1727691470000|2024-09-30 10:17:50|171815.1|171725.1|171815.1|171725.1|171815.2|171725.2|171814.6|171724.6|7
1727691480000|2024-09-30 10:18:00|171814.9|171724.9|171817.1|171727.1|171817.3|171727.3|171814.5|171724.5|6
1727691490000|2024-09-30 10:18:10|171816.8|171726.8|171808.9|171718.9|171820.1|171730.1|171801|171711|10
1727691500000|2024-09-30 10:18:20|171810|171720|171781|171691|171810.7|171720.7|171781|171691|8
1727691510000|2024-09-30 10:18:30|171780.3|171690.3|171811.9|171721.9|171822.1|171732.1|171780.3|171690.3|16
1727691520000|2024-09-30 10:18:40|171815.2|171725.2|171809.3|171719.3|171823.2|171733.2|171805.4|171715.4|19
1727691530000|2024-09-30 10:18:50|171809.1|171719.1|171797.6|171707.6|171809.4|171719.4|171797.6|171707.6|10
1727691540000|2024-09-30 10:19:00|171793.9|171703.9|171781.4|171691.4|171793.9|171703.9|171781.4|171691.4|7
1727691550000|2024-09-30 10:19:10|171786.4|171696.4|171782.3|171692.3|171788.9|171698.9|171780.1|171690.1|8
1727691560000|2024-09-30 10:19:20|171779.7|171689.7|171779.1|171689.1|171782.1|171692.1|171776.7|171686.7|7
1727691570000|2024-09-30 10:19:30|171777.8|171687.8|171774|171684|171777.8|171687.8|171774|171684|7
1727691580000|2024-09-30 10:19:40|171773.8|171683.8|171769.9|171679.9|171773.9|171683.9|171769.1|171679.1|4
1727691590000|2024-09-30 10:19:50|171769.7|171679.7|171765.6|171675.6|171774.6|171684.6|171765.6|171675.6|7
1727691600000|2024-09-30 10:20:00|171762.9|171672.9|171768.4|171678.4|171768.4|171678.4|171751.9|171661.9|11
1727691610000|2024-09-30 10:20:10|171768.8|171678.8|171768.7|171678.7|171768.8|171678.8|171768.6|171678.6|3
1727691620000|2024-09-30 10:20:20|171766.1|171676.1|171766.3|171676.3|171766.3|171676.3|171766.1|171676.1|3
1727691630000|2024-09-30 10:20:30|171764.8|171674.8|171764.8|171674.8|171764.8|171674.8|171764.8|171674.8|1
1727691640000|2024-09-30 10:20:40|171769.4|171679.4|171758.3|171668.3|171769.4|171679.4|171757.4|171667.4|5
1727691650000|2024-09-30 10:20:50|171757.8|171667.8|171760.3|171670.3|171760.3|171670.3|171757.8|171667.8|2
1727691660000|2024-09-30 10:21:00|171757.8|171667.8|171765.2|171675.2|171765.2|171675.2|171757.8|171667.8|4
1727691670000|2024-09-30 10:21:10|171764|171674|171764|171674|171764|171674|171764|171674|1
1727691680000|2024-09-30 10:21:20|171764.1|171674.1|171763.5|171673.5|171765.9|171675.9|171761.5|171671.5|5
1727691690000|2024-09-30 10:21:30|171763.4|171673.4|171763.4|171673.4|171763.4|171673.4|171763.4|171673.4|1
1727691710000|2024-09-30 10:21:50|171764.5|171674.5|171764.5|171674.5|171764.5|171674.5|171764.5|171674.5|1
1727691720000|2024-09-30 10:22:00|171763|171673|171764.5|171674.5|171764.5|171674.5|171763|171673|4
1727691730000|2024-09-30 10:22:10|171762.1|171672.1|171762.1|171672.1|171762.1|171672.1|171762.1|171672.1|1
1727691740000|2024-09-30 10:22:20|171760.9|171670.9|171760.9|171670.9|171760.9|171670.9|171760.9|171670.9|1
1727691750000|2024-09-30 10:22:30|171769.6|171679.6|171771.3|171681.3|171771.3|171681.3|171769.6|171679.6|2
1727691760000|2024-09-30 10:22:40|171768.8|171678.8|171776.2|171686.2|171783.8|171693.8|171768.8|171678.8|8
1727691770000|2024-09-30 10:22:50|171775.9|171685.9|171783.8|171693.8|171783.8|171693.8|171775.9|171685.9|2
1727691780000|2024-09-30 10:23:00|171785.5|171695.5|171785.5|171695.5|171785.5|171695.5|171785.5|171695.5|1
1727691790000|2024-09-30 10:23:10|171781.4|171691.4|171819.9|171729.9|171824|171734|171781.4|171691.4|11
1727691800000|2024-09-30 10:23:20|171824.4|171734.4|171825.6|171735.6|171825.6|171735.6|171819.8|171729.8|3
1727691810000|2024-09-30 10:23:30|171824.4|171734.4|171822.5|171732.5|171824.4|171734.4|171821.2|171731.2|4
1727691820000|2024-09-30 10:23:40|171821.2|171731.2|171821.2|171731.2|171821.2|171731.2|171821.2|171731.2|1
1727691830000|2024-09-30 10:23:50|171817.1|171727.1|171815.3|171725.3|171817.8|171727.8|171815.3|171725.3|6
1727691840000|2024-09-30 10:24:00|171807|171717|171808.9|171718.9|171808.9|171718.9|171801.6|171711.6|7
1727691850000|2024-09-30 10:24:10|171808.7|171718.7|171805.8|171715.8|171808.7|171718.7|171804.7|171714.7|5
1727691860000|2024-09-30 10:24:20|171805.9|171715.9|171803.5|171713.5|171806.1|171716.1|171803.5|171713.5|5
1727691870000|2024-09-30 10:24:30|171803.4|171713.4|171803.4|171713.4|171803.4|171713.4|171803.4|171713.4|1
1727691880000|2024-09-30 10:24:40|171803.5|171713.5|171807.9|171717.9|171808.4|171718.4|171803.5|171713.5|5
1727691890000|2024-09-30 10:24:50|171805.4|171715.4|171832.3|171702.3|171832.3|171715.4|171798.9|171702.1|7
1727691900000|2024-09-30 10:25:00|171829.4|171699.4|171829.1|171699.1|171829.4|171699.4|171829|171699|5
1727691910000|2024-09-30 10:25:10|171830.4|171700.4|171835|171705|171838.1|171708.1|171830.4|171700.4|6
1727691920000|2024-09-30 10:25:20|171837.1|171707.1|171837.2|171707.2|171837.2|171707.2|171837.1|171707.1|2
1727691930000|2024-09-30 10:25:30|171838.5|171708.5|171836.6|171706.6|171846.8|171716.8|171836.6|171706.6|7
1727691940000|2024-09-30 10:25:40|171836.3|171706.3|171836.9|171706.9|171836.9|171706.9|171836.3|171706.3|3
1727691950000|2024-09-30 10:25:50|171836.8|171706.8|171836.8|171706.8|171836.8|171706.8|171836.8|171706.8|1
1727691960000|2024-09-30 10:26:00|171821.3|171731.3|171821.3|171731.3|171821.3|171731.3|171821.3|171731.3|1
1727691970000|2024-09-30 10:26:10|171828.2|171738.2|171828.2|171738.2|171828.2|171738.2|171821.3|171731.3|3
1727691980000|2024-09-30 10:26:20|171821.3|171731.3|171816.4|171726.4|171821.3|171731.3|171816.4|171726.4|2
1727691990000|2024-09-30 10:26:30|171816.3|171726.3|171816.3|171726.3|171816.4|171726.4|171816.3|171726.3|5
1727692000000|2024-09-30 10:26:40|171840.8|171710.8|171839.6|171709.6|171841|171711|171839.6|171709.6|4
1727692010000|2024-09-30 10:26:50|171840.8|171710.8|171825.2|171735.2|171840.9|171735.2|171825.2|171710.8|3
1727692020000|2024-09-30 10:27:00|171819.3|171729.3|171836.1|171706.1|171838.9|171733.6|171819.3|171706.1|9
1727692030000|2024-09-30 10:27:10|171835.8|171705.8|171835.9|171705.9|171836.2|171706.2|171835.8|171705.8|5
1727692040000|2024-09-30 10:27:20|171833.3|171703.3|171830.7|171700.7|171833.3|171703.3|171815.8|171685.8|14
1727692050000|2024-09-30 10:27:30|171830|171700|171839.6|171709.6|171839.6|171709.6|171828|171698|8
1727692060000|2024-09-30 10:27:40|171839.9|171709.9|171843.1|171713.1|171843.1|171713.1|171839.9|171709.9|2
1727692070000|2024-09-30 10:27:50|171843.2|171713.2|171838.2|171708.2|171843.2|171713.2|171838.2|171708.2|2
1727692080000|2024-09-30 10:28:00|171838.3|171708.3|171827.5|171737.5|171838.3|171737.5|171820.9|171708.3|3
1727692090000|2024-09-30 10:28:10|171820.9|171730.9|171820.9|171730.9|171820.9|171730.9|171820.9|171730.9|1
1727692100000|2024-09-30 10:28:20|171817.6|171727.6|171817.6|171727.6|171817.6|171727.6|171817.6|171727.6|1
1727692110000|2024-09-30 10:28:30|171817.5|171727.5|171817.3|171727.3|171817.8|171727.8|171817.3|171727.3|3
1727692120000|2024-09-30 10:28:40|171817.7|171727.7|171818.3|171728.3|171818.6|171728.6|171817.7|171727.7|4
1727692130000|2024-09-30 10:28:50|171818.4|171728.4|171817.8|171727.8|171818.4|171728.4|171817.8|171727.8|2
1727692140000|2024-09-30 10:29:00|171820.9|171730.9|171820.9|171730.9|171820.9|171730.9|171820.9|171730.9|1
1727692160000|2024-09-30 10:29:20|171819.7|171729.7|171834|171744|171834|171744|171819.7|171729.7|8
1727692170000|2024-09-30 10:29:30|171827.5|171737.5|171850.5|171720.5|171850.5|171737.5|171825.9|171717.3|8
1727692180000|2024-09-30 10:29:40|171850.7|171720.7|171823.9|171733.9|171850.7|171733.9|171821.4|171709.1|11
1727692190000|2024-09-30 10:29:50|171822.5|171732.5|171825.4|171735.4|171847|171735.9|171818.7|171717|11
1727692200000|2024-09-30 10:30:00|171826.5|171736.5|171824.8|171734.8|171833.8|171743.8|171824.6|171734.6|9
1727692210000|2024-09-30 10:30:10|171822.9|171732.9|171822.2|171732.2|171822.9|171732.9|171822.2|171732.2|2
1727692220000|2024-09-30 10:30:20|171820.8|171730.8|171820.8|171730.8|171820.8|171730.8|171820.8|171730.8|1
1727692250000|2024-09-30 10:30:50|171823.2|171733.2|171823.2|171733.2|171823.2|171733.2|171823.2|171733.2|1
1727692270000|2024-09-30 10:31:10|171823.5|171733.5|171819|171729|171823.5|171733.5|171819|171729|2
1727692280000|2024-09-30 10:31:20|171795.6|171705.6|171814.6|171684.6|171814.6|171705.6|171795.6|171684.6|2
1727692290000|2024-09-30 10:31:30|171813.9|171683.9|171833.5|171703.5|171834.2|171704.2|171813.9|171683.9|5
1727692300000|2024-09-30 10:31:40|171834.2|171704.2|171832.2|171702.2|171834.2|171704.2|171832.2|171702.2|3
1727692310000|2024-09-30 10:31:50|171831.3|171701.3|171801.3|171711.3|171833.8|171711.3|171801.3|171701.3|6
1727692320000|2024-09-30 10:32:00|171798.8|171708.8|171798.3|171708.3|171801.1|171711.1|171798.3|171708.3|4
1727692330000|2024-09-30 10:32:10|171794|171704|171819|171689|171820.2|171704.6|171791.7|171689|7
1727692340000|2024-09-30 10:32:20|171816.2|171686.2|171817.6|171687.6|171817.6|171687.6|171816.2|171686.2|7
1727692350000|2024-09-30 10:32:30|171816.8|171686.8|171814.4|171724.4|171831.5|171724.4|171814.4|171686.8|8
1727692360000|2024-09-30 10:32:40|171815|171725|171805.9|171715.9|171815|171725|171805.9|171715.9|4
1727692370000|2024-09-30 10:32:50|171814.6|171724.6|171830.8|171700.8|171836.3|171726.3|171814.6|171694.6|12
1727692380000|2024-09-30 10:33:00|171830.9|171700.9|171830.8|171700.8|171830.9|171732.1|171814.7|171700.5|6
1727692400000|2024-09-30 10:33:20|171834.7|171704.7|171817.1|171727.1|171834.7|171732.1|171814.7|171704.7|8
1727692410000|2024-09-30 10:33:30|171817.2|171727.2|171828.2|171738.2|171828.6|171738.6|171816.7|171726.7|8
1727692420000|2024-09-30 10:33:40|171823.9|171733.9|171824.3|171734.3|171828.2|171738.2|171823.9|171733.9|5
1727692430000|2024-09-30 10:33:50|171824.1|171734.1|171813.7|171723.7|171824.2|171734.2|171813.7|171723.7|8
1727692440000|2024-09-30 10:34:00|171819.8|171729.8|171840.8|171710.8|171840.8|171732.9|171819.8|171706|5
1727692450000|2024-09-30 10:34:10|171835.7|171705.7|171819.3|171729.3|171840.8|171729.3|171819.3|171705.7|5
1727692460000|2024-09-30 10:34:20|171817.3|171727.3|171818.1|171728.1|171818.1|171728.1|171817.3|171727.3|3
1727692470000|2024-09-30 10:34:30|171819.3|171729.3|171819.3|171729.3|171819.3|171729.3|171819.3|171729.3|1
1727692480000|2024-09-30 10:34:40|171818.5|171728.5|171819.3|171729.3|171819.3|171729.3|171818.5|171728.5|2
1727692490000|2024-09-30 10:34:50|171823.3|171733.3|171837.3|171707.3|171837.7|171733.3|171823.3|171707.3|4
1727692500000|2024-09-30 10:35:00|171837.4|171707.4|171837.4|171707.4|171837.4|171707.4|171837.4|171707.4|1
1727692510000|2024-09-30 10:35:10|171837.8|171707.8|171837.2|171707.2|171838|171708|171837.2|171707.2|4
1727692520000|2024-09-30 10:35:20|171828|171738|171848.5|171718.5|171848.5|171738|171822.3|171715.8|9
1727692530000|2024-09-30 10:35:30|171848.7|171718.7|171856.4|171726.4|171857.8|171727.8|171846.4|171716.4|8
1727692540000|2024-09-30 10:35:40|171840.2|171750.2|171834.7|171744.7|171840.2|171750.2|171834.7|171744.7|5
1727692550000|2024-09-30 10:35:50|171832.2|171742.2|171832.4|171742.4|171837.2|171747.2|171832.1|171742.1|6
1727692560000|2024-09-30 10:36:00|171832.1|171742.1|171832.3|171742.3|171832.3|171742.3|171832.1|171742.1|2
1727692570000|2024-09-30 10:36:10|171834.4|171744.4|171836.1|171746.1|171836.1|171746.1|171834.4|171744.4|2
1727692580000|2024-09-30 10:36:20|171831.9|171741.9|171831.9|171741.9|171831.9|171741.9|171831.9|171741.9|1
1727692590000|2024-09-30 10:36:30|171846.9|171756.9|171853.6|171763.6|171853.7|171763.7|171846.9|171756.9|4
1727692600000|2024-09-30 10:36:40|171853|171763|171853.4|171763.4|171854.1|171764.1|171853|171763|4
1727692610000|2024-09-30 10:36:50|171853.9|171763.9|171851.9|171761.9|171854.1|171764.1|171851.9|171761.9|4
1727692620000|2024-09-30 10:37:00|171850.8|171760.8|171841.7|171751.7|171850.8|171760.8|171841.7|171751.7|2
1727692630000|2024-09-30 10:37:10|171840.2|171750.2|171864.1|171774.1|171867.8|171777.8|171840.2|171750.2|8
1727692640000|2024-09-30 10:37:20|171863.6|171773.6|171868.1|171778.1|171868.1|171778.1|171862.5|171772.5|6
1727692650000|2024-09-30 10:37:30|171869.5|171779.5|171867.5|171777.5|171869.5|171779.5|171864.2|171774.2|5
1727692660000|2024-09-30 10:37:40|171866.1|171776.1|171866.1|171776.1|171866.1|171776.1|171866.1|171776.1|1
1727692670000|2024-09-30 10:37:50|171866|171776|171859.4|171769.4|171866|171776|171859.4|171769.4|6
1727692680000|2024-09-30 10:38:00|171865.5|171775.5|171865.5|171775.5|171865.5|171775.5|171865.5|171775.5|1
1727692690000|2024-09-30 10:38:10|171865.3|171775.3|171846.4|171756.4|171865.3|171775.3|171843.8|171753.8|11
1727692700000|2024-09-30 10:38:20|171844.9|171754.9|171847|171757|171848.5|171758.5|171844.9|171754.9|6
1727692710000|2024-09-30 10:38:30|171847.4|171757.4|171848.7|171758.7|171850.6|171760.6|171847.4|171757.4|8
1727692720000|2024-09-30 10:38:40|171848.8|171758.8|171889.4|171759.4|171889.4|171759.4|171848.8|171748.1|6
1727692730000|2024-09-30 10:38:50|171889.9|171759.9|171877.5|171747.5|171889.9|171759.9|171877.5|171747.5|6
1727692740000|2024-09-30 10:39:00|171878.6|171748.6|171878.5|171748.5|171878.6|171748.6|171874.9|171744.9|4
1727692750000|2024-09-30 10:39:10|171878.1|171748.1|171875.7|171745.7|171878.1|171748.1|171875.7|171745.7|3
1727692760000|2024-09-30 10:39:20|171872.4|171742.4|171872.4|171782.4|171894|171782.4|171872|171742|6
1727692770000|2024-09-30 10:39:30|171873.5|171783.5|171873.5|171783.5|171873.5|171783.5|171873.5|171783.5|1
1727692780000|2024-09-30 10:39:40|171874|171784|171874|171784|171874|171784|171874|171784|1
1727692790000|2024-09-30 10:39:50|171873.5|171783.5|171873.5|171783.5|171873.5|171783.5|171873.5|171783.5|1
1727692800000|2024-09-30 10:40:00|171874.6|171784.6|171874.6|171784.6|171874.6|171784.6|171873.9|171783.9|3
1727692810000|2024-09-30 10:40:10|171873.9|171783.9|171873.9|171783.9|171873.9|171783.9|171873.5|171783.5|3
1727692820000|2024-09-30 10:40:20|171890.9|171800.9|171896.5|171806.5|171900|171810|171890.3|171800.3|12
1727692830000|2024-09-30 10:40:30|171896.7|171806.7|171885.5|171795.5|171896.7|171806.7|171885.5|171795.5|8
1727692840000|2024-09-30 10:40:40|171886|171796|171890.4|171800.4|171896.8|171806.8|171885.5|171795.5|8
1727692850000|2024-09-30 10:40:50|171895.5|171805.5|171895.4|171805.4|171898.4|171808.4|171895.4|171805.4|3
1727692860000|2024-09-30 10:41:00|171896|171806|171895.4|171805.4|171897.8|171807.8|171895.4|171805.4|3
1727692870000|2024-09-30 10:41:10|171896|171806|171939.5|171809.5|171940.2|171819.1|171896|171806|8
1727692890000|2024-09-30 10:41:30|171942.8|171812.8|171939.5|171809.5|171942.8|171812.8|171939.5|171809.5|2
1727692900000|2024-09-30 10:41:40|171940.8|171810.8|171927.6|171837.6|171943.6|171838.7|171927.6|171810.8|4
1727692910000|2024-09-30 10:41:50|171930.9|171840.9|171924.2|171834.2|171930.9|171840.9|171920.7|171830.7|4
1727692920000|2024-09-30 10:42:00|171924.5|171834.5|171919.2|171829.2|171924.5|171834.5|171917.1|171827.1|7
1727692930000|2024-09-30 10:42:10|171918.3|171828.3|171917.4|171827.4|171918.3|171828.3|171917.4|171827.4|4
1727692940000|2024-09-30 10:42:20|171916.4|171826.4|171915.6|171825.6|171916.4|171826.4|171915.6|171825.6|3
1727692950000|2024-09-30 10:42:30|171917|171827|171917.7|171827.7|171917.7|171827.7|171917|171827|2
1727692970000|2024-09-30 10:42:50|171922.8|171832.8|171922.8|171832.8|171922.8|171832.8|171922.8|171832.8|1
1727692980000|2024-09-30 10:43:00|171922.2|171832.2|171911.7|171821.7|171922.2|171832.2|171911.7|171821.7|5
1727692990000|2024-09-30 10:43:10|171912.8|171822.8|171912.9|171822.9|171913.2|171823.2|171912.8|171822.8|3
1727693000000|2024-09-30 10:43:20|171912.5|171822.5|171905.3|171815.3|171915.8|171825.8|171899.6|171809.6|10
1727693010000|2024-09-30 10:43:30|171902.8|171812.8|171908.2|171818.2|171908.2|171818.2|171902.8|171812.8|4
1727693020000|2024-09-30 10:43:40|171906.3|171816.3|171906.3|171816.3|171907.2|171817.2|171906.3|171816.3|3
1727693030000|2024-09-30 10:43:50|171925.4|171795.4|171925.5|171795.5|171925.5|171795.5|171925.4|171795.4|2
1727693040000|2024-09-30 10:44:00|171930.8|171800.8|171922.9|171792.9|171931|171801|171922.9|171792.9|6
1727693050000|2024-09-30 10:44:10|171924.5|171794.5|171926.1|171796.1|171928.3|171798.3|171924.5|171794.5|5
1727693060000|2024-09-30 10:44:20|171929.2|171799.2|171933.1|171803.1|171933.1|171803.1|171926.6|171796.6|7
1727693070000|2024-09-30 10:44:30|171929.6|171799.6|171919.2|171829.2|171946.7|171833.1|171919.2|171799.6|10
1727693080000|2024-09-30 10:44:40|171923.1|171833.1|171918.6|171828.6|171923.1|171833.1|171918.4|171828.4|4
1727693090000|2024-09-30 10:44:50|171928.9|171838.9|171922.4|171832.4|171928.9|171838.9|171922.4|171832.4|5
1727693100000|2024-09-30 10:45:00|171919.7|171829.7|171919.6|171829.6|171921.8|171831.8|171912.8|171822.8|8
1727693110000|2024-09-30 10:45:10|171940.6|171810.6|171938.4|171808.4|171940.6|171810.6|171938.3|171808.3|3
1727693120000|2024-09-30 10:45:20|171939.4|171809.4|171938.4|171808.4|171939.4|171809.4|171938|171808|6
1727693130000|2024-09-30 10:45:30|171939.1|171809.1|171938.4|171808.4|171940.7|171810.7|171938.4|171808.4|10
1727693140000|2024-09-30 10:45:40|171940.7|171810.7|171942.3|171812.3|171943.9|171813.9|171940.3|171810.3|10
1727693150000|2024-09-30 10:45:50|171940.9|171810.9|171941|171811|171941|171811|171940.6|171810.6|8
1727693160000|2024-09-30 10:46:00|171941.5|171811.5|171945.1|171815.1|171945.1|171815.1|171939.1|171809.1|7
1727693170000|2024-09-30 10:46:10|171945|171815|171940.5|171810.5|171945.1|171841.3|171924|171810.5|10
1727693180000|2024-09-30 10:46:20|171940.4|171810.4|171935.8|171805.8|171940.5|171810.5|171935.8|171805.8|9
1727693190000|2024-09-30 10:46:30|171933.6|171803.6|171933.3|171803.3|171935.4|171805.4|171931.8|171801.8|11
1727693200000|2024-09-30 10:46:40|171933.2|171803.2|171935.6|171805.6|171935.6|171805.6|171933|171803|8
1727693210000|2024-09-30 10:46:50|171935.8|171805.8|171929.5|171799.5|171935.8|171805.8|171929.4|171799.4|8
1727693220000|2024-09-30 10:47:00|171929.7|171799.7|171928.2|171798.2|171929.7|171799.7|171927.8|171797.8|9
1727693230000|2024-09-30 10:47:10|171917|171787|171920.7|171790.7|171920.7|171790.7|171916.4|171786.4|8
1727693240000|2024-09-30 10:47:20|171918.7|171788.7|171919.2|171789.2|171921.7|171791.7|171918.7|171788.7|7
1727693250000|2024-09-30 10:47:30|171919.5|171789.5|171901.8|171811.8|171922.7|171811.8|171901.8|171789.5|7
1727693260000|2024-09-30 10:47:40|171902|171812|171902|171812|171902|171812|171902|171812|1
1727693270000|2024-09-30 10:47:50|171904.8|171814.8|171906|171816|171906.1|171816.1|171904.8|171814.8|5
1727693280000|2024-09-30 10:48:00|171907.7|171817.7|171911.9|171821.9|171911.9|171821.9|171907.7|171817.7|6
1727693290000|2024-09-30 10:48:10|171915.1|171825.1|171912|171822|171915.1|171825.1|171911.6|171821.6|9
1727693300000|2024-09-30 10:48:20|171915.5|171825.5|171918.4|171828.4|171918.4|171828.4|171911.4|171821.4|7
1727693310000|2024-09-30 10:48:30|171918.2|171828.2|171919.8|171829.8|171948.7|171832.5|171918.2|171815.7|12
1727693320000|2024-09-30 10:48:40|171920.1|171830.1|171943.1|171853.1|171964.3|171874.3|171919.1|171811|10
1727693330000|2024-09-30 10:48:50|171943.9|171853.9|171944.8|171854.8|171944.8|171854.8|171941.3|171851.3|5
1727693340000|2024-09-30 10:49:00|171964.6|171834.6|171964.6|171834.6|171964.7|171834.7|171964.6|171834.6|3
1727693350000|2024-09-30 10:49:10|171964.9|171834.9|171964.6|171834.6|171964.9|171834.9|171964.6|171834.6|2
1727693360000|2024-09-30 10:49:20|171964.5|171834.5|171953.4|171863.4|171970.1|171880.1|171942.5|171834.5|7
1727693370000|2024-09-30 10:49:30|171958.9|171868.9|171949.1|171859.1|171958.9|171868.9|171947.5|171857.5|12
1727693380000|2024-09-30 10:49:40|171950.9|171860.9|171950.2|171860.2|171954.7|171864.7|171948.4|171858.4|11
1727693390000|2024-09-30 10:49:50|171948.7|171858.7|171952.7|171862.7|171952.8|171862.8|171947.7|171857.7|6
1727693400000|2024-09-30 10:50:00|171956.9|171866.9|171957.8|171867.8|171960.9|171870.9|171949.8|171859.8|10
1727693410000|2024-09-30 10:50:10|171956.9|171866.9|171989|171899|171996.6|171906.6|171956.9|171866.9|10
1727693420000|2024-09-30 10:50:20|171988.9|171898.9|171979|171889|171988.9|171898.9|171972.4|171882.4|12
1727693430000|2024-09-30 10:50:30|171977.4|171887.4|171971.1|171881.1|172000.7|171889|171971.1|171857.8|16
1727693440000|2024-09-30 10:50:40|171971.3|171881.3|171980.6|171890.6|171998.8|171890.6|171971.1|171863|15
1727693450000|2024-09-30 10:50:50|171979.6|171889.6|172002.1|171872.1|172002.1|171891.8|171979.6|171868.8|7
1727693460000|2024-09-30 10:51:00|171998.7|171868.7|171999.3|171869.3|171999.5|171869.5|171998.7|171868.7|8
1727693470000|2024-09-30 10:51:10|171999.5|171869.5|171999.5|171869.5|171999.6|171869.6|171999.3|171869.3|4
1727693480000|2024-09-30 10:51:20|172003.1|171873.1|171996.7|171866.7|172003.1|171873.1|171996.7|171866.7|5
1727693490000|2024-09-30 10:51:30|171997.6|171867.6|171999.5|171869.5|172006.9|171876.9|171994|171864|12
1727693500000|2024-09-30 10:51:40|171996.7|171866.7|172002.2|171872.2|172002.2|171872.2|171996.7|171866.7|6
1727693510000|2024-09-30 10:51:50|172005|171875|172002|171872|172008.8|171878.8|171999.9|171869.9|7
1727693520000|2024-09-30 10:52:00|171999.9|171869.9|172016.2|171886.2|172016.2|171886.2|171999.9|171869.9|8
1727693530000|2024-09-30 10:52:10|172018|171888|172013.6|171883.6|172018|171888|172008.7|171878.7|9
1727693540000|2024-09-30 10:52:20|171999.8|171869.8|171986.8|171896.8|171999.9|171896.8|171970.9|171869.8|6
1727693550000|2024-09-30 10:52:30|171985.5|171895.5|171979.1|171849.1|172015.4|171897.4|171979.1|171849.1|8
1727693560000|2024-09-30 10:52:40|171979.2|171849.2|171979|171849|171979.3|171849.3|171979|171849|4
1727693570000|2024-09-30 10:52:50|171979.6|171849.6|171980.4|171890.4|172016|171890.4|171979.6|171849.6|8
1727693580000|2024-09-30 10:53:00|171980.5|171890.5|171979|171889|171980.5|171890.5|171978.8|171888.8|5
1727693590000|2024-09-30 10:53:10|171979.6|171889.6|171972.7|171882.7|171979.6|171889.6|171972.5|171882.5|9
1727693600000|2024-09-30 10:53:20|171979|171889|171974.4|171884.4|171979|171889|171974.4|171884.4|4
1727693610000|2024-09-30 10:53:30|171974.6|171884.6|171975.3|171885.3|171975.3|171885.3|171974.4|171884.4|4
1727693620000|2024-09-30 10:53:40|171975.1|171885.1|171974.1|171884.1|171975.3|171885.3|171974.1|171884.1|5
1727693630000|2024-09-30 10:53:50|171974.4|171884.4|171981|171891|171983|171893|171974.4|171884.4|3
1727693640000|2024-09-30 10:54:00|171976.6|171846.6|171973|171843|171976.6|171846.6|171973|171843|5
1727693650000|2024-09-30 10:54:10|171973.4|171843.4|171976.8|171846.8|171976.8|171846.8|171973.4|171843.4|5
1727693660000|2024-09-30 10:54:20|171976.9|171846.9|171963.3|171833.3|171976.9|171846.9|171963.3|171833.3|6
1727693670000|2024-09-30 10:54:30|171962.5|171832.5|171961|171831|171962.5|171832.5|171961|171831|4
1727693680000|2024-09-30 10:54:40|171960.4|171830.4|171959.4|171829.4|171960.4|171830.4|171959.3|171829.3|3
1727693700000|2024-09-30 10:55:00|171939.1|171849.1|171964|171834|171964|171849.6|171937.7|171834|5
1727693710000|2024-09-30 10:55:10|171964.6|171834.6|171966.7|171836.7|171968.6|171838.6|171964.2|171834.2|7
1727693720000|2024-09-30 10:55:20|171966.5|171836.5|171948.6|171818.6|171966.5|171836.5|171948.6|171818.6|12
1727693730000|2024-09-30 10:55:30|171949.6|171819.6|171869.7|171779.7|171949.6|171836.1|171863.5|171773.5|14
1727693740000|2024-09-30 10:55:40|171868.9|171778.9|171865.8|171775.8|171872.2|171782.2|171863.1|171773.1|11
1727693750000|2024-09-30 10:55:50|171864.3|171774.3|171873.9|171783.9|171873.9|171783.9|171864.3|171774.3|5
1727693760000|2024-09-30 10:56:00|171871.3|171781.3|171899.7|171809.7|171899.7|171809.7|171871.3|171781.3|8
1727693770000|2024-09-30 10:56:10|171909.4|171819.4|171903.8|171813.8|171909.8|171819.8|171903.8|171813.8|6
1727693780000|2024-09-30 10:56:20|171906.4|171816.4|171906|171816|171906.4|171816.4|171904.7|171814.7|4
1727693790000|2024-09-30 10:56:30|171905.8|171815.8|171907.9|171817.9|171907.9|171817.9|171905.1|171815.1|11
1727693800000|2024-09-30 10:56:40|171906.5|171816.5|171908.7|171818.7|171910.2|171820.2|171906.5|171816.5|7
1727693810000|2024-09-30 10:56:50|171908.1|171818.1|171896|171806|171908.1|171818.1|171893.1|171803.1|7
1727693820000|2024-09-30 10:57:00|171894.2|171804.2|171896.4|171806.4|171896.4|171806.4|171887|171797|11
1727693830000|2024-09-30 10:57:10|171898.2|171808.2|171889.9|171799.9|171898.2|171808.2|171863.6|171773.6|12
1727693840000|2024-09-30 10:57:20|171878.2|171788.2|171868.7|171778.7|171878.2|171788.2|171868.7|171778.7|6
1727693850000|2024-09-30 10:57:30|171864.4|171774.4|171892.2|171802.2|171892.2|171802.2|171864.4|171774.4|10
1727693860000|2024-09-30 10:57:40|171891.2|171801.2|171892|171802|171892.2|171802.2|171889|171799|8
1727693870000|2024-09-30 10:57:50|171892.3|171802.3|171876.8|171786.8|171892.3|171802.3|171874.9|171784.9|5
1727693880000|2024-09-30 10:58:00|171877.4|171787.4|171873|171783|171877.4|171787.4|171873|171783|4
1727693890000|2024-09-30 10:58:10|171872.9|171782.9|171872.7|171782.7|171872.9|171782.9|171872.7|171782.7|2
1727693900000|2024-09-30 10:58:20|171872.6|171782.6|171872.6|171782.6|171872.7|171782.7|171872.6|171782.6|3
1727693910000|2024-09-30 10:58:30|171873.2|171783.2|171876.3|171786.3|171876.3|171786.3|171873.2|171783.2|4
1727693920000|2024-09-30 10:58:40|171876.1|171786.1|171868.1|171778.1|171876.1|171786.1|171868.1|171778.1|6
1727693930000|2024-09-30 10:58:50|171866.9|171776.9|171873.3|171783.3|171873.3|171783.3|171866.7|171776.7|4
1727693940000|2024-09-30 10:59:00|171876.3|171786.3|171877.3|171787.3|171878.2|171788.2|171876.3|171786.3|4
1727693960000|2024-09-30 10:59:20|171872.8|171782.8|171868.1|171778.1|171873.7|171783.7|171867.6|171777.6|7
1727693970000|2024-09-30 10:59:30|171868.4|171778.4|171871.8|171781.8|171875.4|171785.4|171868.4|171778.4|9
1727693980000|2024-09-30 10:59:40|171872.6|171782.6|171875.8|171785.8|171876.9|171786.9|171872.6|171782.6|8
1727693990000|2024-09-30 10:59:50|171873.7|171783.7|171876.4|171786.4|171876.4|171786.4|171873.7|171783.7|2
1727694000000|2024-09-30 11:00:00|171877.7|171787.7|171880.6|171790.6|171881.3|171791.3|171874.4|171784.4|11
1727694010000|2024-09-30 11:00:10|171880.8|171790.8|171879|171789|171880.8|171790.8|171878.8|171788.8|6
1727694020000|2024-09-30 11:00:20|171879.1|171789.1|171964.6|171834.6|171966.2|171850.7|171879.1|171789.1|24
1727694030000|2024-09-30 11:00:30|171960.4|171830.4|171970.9|171880.9|171993.1|171882.5|171942|171830.4|17
1727694040000|2024-09-30 11:00:40|171973.8|171883.8|171987.4|171897.4|171997.9|171897.4|171973.8|171867.9|14
1727694050000|2024-09-30 11:00:50|171990.3|171900.3|171973.7|171883.7|171990.3|171900.3|171973.7|171883.7|5
1727694060000|2024-09-30 11:01:00|171973.9|171883.9|171948.3|171858.3|171974.9|171884.9|171946.6|171856.6|5
1727694070000|2024-09-30 11:01:10|171949.4|171859.4|171950.8|171860.8|171950.8|171860.8|171948.9|171858.9|3
1727694080000|2024-09-30 11:01:20|171950.3|171860.3|171961.8|171831.8|171970.3|171860.3|171950.3|171831.8|5
1727694090000|2024-09-30 11:01:30|171961.6|171831.6|171961.5|171831.5|171961.6|171831.6|171961.5|171831.5|2
1727694100000|2024-09-30 11:01:40|171961.6|171831.6|171965|171835|171965|171835|171961.6|171831.6|6
1727694110000|2024-09-30 11:01:50|171964.6|171834.6|171964.2|171834.2|171964.6|171834.6|171964.2|171834.2|2
1727694120000|2024-09-30 11:02:00|171964.1|171834.1|171945.4|171855.4|171964.1|171861.5|171945.4|171834.1|4
1727694130000|2024-09-30 11:02:10|171945.5|171855.5|171942.5|171852.5|171948.4|171858.4|171942.5|171852.5|6
1727694140000|2024-09-30 11:02:20|171935.1|171845.1|171936.9|171846.9|171936.9|171846.9|171935.1|171845.1|2
1727694150000|2024-09-30 11:02:30|171936.3|171846.3|171936.5|171846.5|171937|171847|171936.3|171846.3|5
1727694160000|2024-09-30 11:02:40|171937.8|171847.8|171938.1|171848.1|171938.1|171848.1|171937.8|171847.8|5
1727694170000|2024-09-30 11:02:50|171939|171849|171938.9|171848.9|171939.2|171849.2|171938.9|171848.9|3
1727694180000|2024-09-30 11:03:00|171939.2|171849.2|171936.9|171846.9|171940.7|171850.7|171936.9|171846.9|8
1727694190000|2024-09-30 11:03:10|171938.3|171848.3|171938.8|171848.8|171941.1|171851.1|171936.2|171846.2|11
1727694200000|2024-09-30 11:03:20|171924.7|171834.7|171924.7|171834.7|171924.7|171834.7|171924.7|171834.7|1
1727694210000|2024-09-30 11:03:30|171924.8|171834.8|171901.9|171811.9|171924.8|171834.8|171899.6|171809.6|11
1727694220000|2024-09-30 11:03:40|171903.1|171813.1|171903.1|171813.1|171903.1|171813.1|171901|171811|3
1727694230000|2024-09-30 11:03:50|171901|171811|171884.2|171794.2|171909.2|171819.2|171882.7|171792.7|12
1727694240000|2024-09-30 11:04:00|171885.4|171795.4|171879.2|171789.2|171889.6|171799.6|171879.2|171789.2|7
1727694250000|2024-09-30 11:04:10|171881.6|171791.6|171882.1|171792.1|171883.3|171793.3|171879.2|171789.2|5
1727694260000|2024-09-30 11:04:20|171882|171792|171882.1|171792.1|171882.1|171792.1|171882|171792|2
1727694270000|2024-09-30 11:04:30|171882.2|171792.2|171886.8|171796.8|171886.8|171796.8|171880.1|171790.1|8
1727694280000|2024-09-30 11:04:40|171887|171797|171887.9|171797.9|171887.9|171797.9|171886.9|171796.9|3
1727694290000|2024-09-30 11:04:50|171888|171798|171903.9|171813.9|171903.9|171813.9|171888|171798|8
1727694300000|2024-09-30 11:05:00|171904.9|171814.9|171914.3|171824.3|171914.3|171824.3|171904.9|171814.9|6
1727694310000|2024-09-30 11:05:10|171910.4|171820.4|171910.5|171820.5|171913.5|171823.5|171909|171819|8
1727694320000|2024-09-30 11:05:20|171910.4|171820.4|171952.3|171862.3|171952.3|171862.3|171910.4|171820.4|8
1727694330000|2024-09-30 11:05:30|171956.2|171866.2|171938.9|171848.9|171956.2|171866.2|171938.9|171848.9|7
1727694340000|2024-09-30 11:05:40|171942.7|171852.7|171945|171855|171946|171856|171942.7|171852.7|4
1727694350000|2024-09-30 11:05:50|171945.4|171855.4|171945.8|171855.8|171945.9|171855.9|171945.4|171855.4|4
1727694360000|2024-09-30 11:06:00|171942.9|171852.9|171942.8|171852.8|171942.9|171852.9|171939.9|171849.9|3
1727694370000|2024-09-30 11:06:10|171939.6|171849.6|171926.1|171836.1|171939.6|171849.6|171926.1|171836.1|10
1727694380000|2024-09-30 11:06:20|171924.4|171834.4|171923.4|171833.4|171925.7|171835.7|171923.4|171833.4|5
1727694390000|2024-09-30 11:06:30|171928.9|171838.9|171931.9|171841.9|171932|171842|171923.1|171833.1|7
1727694400000|2024-09-30 11:06:40|171930.4|171840.4|171923.7|171833.7|171930.7|171840.7|171923.5|171833.5|4
1727694410000|2024-09-30 11:06:50|171929.4|171839.4|171914|171824|171929.4|171839.4|171912.9|171822.9|9
1727694420000|2024-09-30 11:07:00|171917.6|171827.6|171922.2|171832.2|171922.2|171832.2|171912.5|171822.5|9
1727694430000|2024-09-30 11:07:10|171920.8|171830.8|171894.7|171804.7|171920.8|171830.8|171892.3|171802.3|15
1727694440000|2024-09-30 11:07:20|171897.5|171807.5|171870.5|171780.5|171897.5|171807.5|171859.3|171769.3|10
1727694450000|2024-09-30 11:07:30|171865.8|171775.8|171903.9|171813.9|171903.9|171813.9|171865.6|171775.6|11
1727694460000|2024-09-30 11:07:40|171904.3|171814.3|171917.9|171827.9|171926.1|171836.1|171904.3|171814.3|10
1727694470000|2024-09-30 11:07:50|171917.2|171827.2|171918.1|171828.1|171921.4|171831.4|171917.2|171827.2|5
1727694480000|2024-09-30 11:08:00|171919.6|171829.6|171908.6|171818.6|171919.6|171829.6|171908.6|171818.6|8
1727694490000|2024-09-30 11:08:10|171905.4|171815.4|171933.1|171843.1|171935|171845|171902.4|171812.4|9
1727694500000|2024-09-30 11:08:20|171940.7|171850.7|171929|171839|171940.7|171850.7|171928.8|171838.8|6
1727694510000|2024-09-30 11:08:30|171924.9|171834.9|171926.7|171836.7|171929|171839|171924.6|171834.6|5
1727694520000|2024-09-30 11:08:40|171924.6|171834.6|171924.6|171834.6|171924.6|171834.6|171924.6|171834.6|1
1727694530000|2024-09-30 11:08:50|171915|171825|171910.6|171820.6|171915|171825|171898|171808|9
1727694540000|2024-09-30 11:09:00|171908.2|171818.2|171904.3|171814.3|171908.2|171818.2|171903.5|171813.5|6
1727694550000|2024-09-30 11:09:10|171888.3|171798.3|171888.3|171798.3|171888.3|171798.3|171888.3|171798.3|1
1727694560000|2024-09-30 11:09:20|171879.3|171789.3|171871.9|171781.9|171879.3|171789.3|171869|171779|10
1727694570000|2024-09-30 11:09:30|171871.8|171781.8|171850.4|171760.4|171871.8|171781.8|171845.7|171755.7|7
1727694580000|2024-09-30 11:09:40|171852.5|171762.5|171853|171763|171854.6|171764.6|171852.4|171762.4|5
1727694590000|2024-09-30 11:09:50|171851.1|171761.1|171847.2|171757.2|171851.1|171761.1|171832.6|171742.6|6
1727694600000|2024-09-30 11:10:00|171844|171754|171827.8|171737.8|171844|171754|171827.8|171737.8|9
1727694620000|2024-09-30 11:10:20|171827.6|171737.6|171832|171742|171833.7|171743.7|171826.7|171736.7|4
1727694630000|2024-09-30 11:10:30|171825.3|171735.3|171834.4|171744.4|171834.4|171744.4|171824.3|171734.3|10
1727694640000|2024-09-30 11:10:40|171830.6|171740.6|171834.1|171744.1|171837.1|171747.1|171830.5|171740.5|10
1727694650000|2024-09-30 11:10:50|171834.7|171744.7|171839.2|171749.2|171839.2|171749.2|171827.1|171737.1|6
1727694660000|2024-09-30 11:11:00|171838.6|171748.6|171839.2|171749.2|171839.9|171749.9|171838.6|171748.6|4
1727694670000|2024-09-30 11:11:10|171839.1|171749.1|171840.5|171750.5|171840.5|171750.5|171839.1|171749.1|4
1727694680000|2024-09-30 11:11:20|171840.1|171750.1|171851.7|171761.7|171851.7|171761.7|171840.1|171750.1|6
1727694690000|2024-09-30 11:11:30|171850.6|171760.6|171836.6|171746.6|171850.6|171760.6|171836.6|171746.6|8
1727694700000|2024-09-30 11:11:40|171837.8|171747.8|171839.1|171749.1|171839.1|171749.1|171837.8|171747.8|3
1727694710000|2024-09-30 11:11:50|171838.9|171748.9|171838.1|171748.1|171838.9|171748.9|171838.1|171748.1|3
1727694720000|2024-09-30 11:12:00|171838.5|171748.5|171840|171750|171842.4|171752.4|171838.5|171748.5|6
1727694730000|2024-09-30 11:12:10|171840.3|171750.3|171842.4|171752.4|171842.4|171752.4|171840.3|171750.3|4
1727694740000|2024-09-30 11:12:20|171840.8|171750.8|171842.1|171752.1|171842.1|171752.1|171839|171749|3
1727694750000|2024-09-30 11:12:30|171838.9|171748.9|171842.1|171752.1|171842.1|171752.1|171838.9|171748.9|5
1727694760000|2024-09-30 11:12:40|171838.5|171748.5|171843|171753|171843|171753|171838.5|171748.5|3
1727694770000|2024-09-30 11:12:50|171831.8|171741.8|171835.6|171745.6|171835.6|171745.6|171831.8|171741.8|4
1727694780000|2024-09-30 11:13:00|171836|171746|171835.5|171745.5|171836.1|171746.1|171835.5|171745.5|5
1727694790000|2024-09-30 11:13:10|171835.9|171745.9|171836|171746|171836|171746|171835.9|171745.9|2
1727694800000|2024-09-30 11:13:20|171836.3|171746.3|171839.6|171749.6|171845.9|171755.9|171836.3|171746.3|6
1727694810000|2024-09-30 11:13:30|171839.5|171749.5|171836.4|171746.4|171839.5|171749.5|171836.4|171746.4|6
1727694820000|2024-09-30 11:13:40|171839.1|171749.1|171835.8|171745.8|171839.1|171749.1|171822.9|171732.9|10
1727694830000|2024-09-30 11:13:50|171835.7|171745.7|171839.2|171749.2|171839.2|171749.2|171835.4|171745.4|7
1727694840000|2024-09-30 11:14:00|171839|171749|171841|171751|171841|171751|171839|171749|5
1727694850000|2024-09-30 11:14:10|171841.2|171751.2|171840.1|171750.1|171841.2|171751.2|171840.1|171750.1|2
1727694860000|2024-09-30 11:14:20|171842.3|171752.3|171842|171752|171842.3|171752.3|171841.9|171751.9|3
1727694870000|2024-09-30 11:14:30|171839.8|171749.8|171842.1|171752.1|171842.1|171752.1|171839.8|171749.8|3
1727694880000|2024-09-30 11:14:40|171843.3|171753.3|171840.9|171750.9|171843.3|171753.3|171840.9|171750.9|3
1727694890000|2024-09-30 11:14:50|171843.2|171753.2|171843.9|171753.9|171846.4|171756.4|171843.2|171753.2|4
1727694900000|2024-09-30 11:15:00|171844.7|171754.7|171848|171758|171848|171758|171843.4|171753.4|4
1727694910000|2024-09-30 11:15:10|171854.6|171764.6|171854.6|171764.6|171854.6|171764.6|171854.6|171764.6|1
1727694920000|2024-09-30 11:15:20|171851.2|171761.2|171848.1|171758.1|171851.2|171761.2|171848.1|171758.1|2
1727694930000|2024-09-30 11:15:30|171851.2|171761.2|171852.4|171762.4|171852.4|171762.4|171851.2|171761.2|2
1727694940000|2024-09-30 11:15:40|171849.3|171759.3|171825.8|171735.8|171858.6|171768.6|171825.8|171735.8|18
1727694950000|2024-09-30 11:15:50|171824.3|171734.3|171831.2|171741.2|171831.2|171741.2|171824.3|171734.3|4
1727694960000|2024-09-30 11:16:00|171825|171735|171823.6|171733.6|171830.4|171740.4|171823.6|171733.6|5
1727694970000|2024-09-30 11:16:10|171830.5|171740.5|171823.6|171733.6|171830.5|171740.5|171823.6|171733.6|4
1727694980000|2024-09-30 11:16:20|171829.8|171739.8|171829.2|171739.2|171829.8|171739.8|171829.2|171739.2|2
1727695000000|2024-09-30 11:16:40|171824|171734|171829.9|171739.9|171829.9|171739.9|171824|171734|2
1727695010000|2024-09-30 11:16:50|171823.3|171733.3|171825.7|171735.7|171831.9|171741.9|171823.3|171733.3|5
1727695020000|2024-09-30 11:17:00|171825.6|171735.6|171826.6|171736.6|171826.6|171736.6|171825.6|171735.6|2
1727695030000|2024-09-30 11:17:10|171810.2|171720.2|171812|171722|171813.8|171723.8|171810.2|171720.2|6
1727695040000|2024-09-30 11:17:20|171812.4|171722.4|171812.4|171722.4|171812.7|171722.7|171812.4|171722.4|4
1727695050000|2024-09-30 11:17:30|171811.4|171721.4|171809.5|171719.5|171811.4|171721.4|171809.5|171719.5|7
1727695060000|2024-09-30 11:17:40|171809.9|171719.9|171815|171725|171815|171725|171809.5|171719.5|4
1727695070000|2024-09-30 11:17:50|171814.4|171724.4|171824.5|171734.5|171824.9|171734.9|171814.4|171724.4|14
1727695080000|2024-09-30 11:18:00|171826.4|171736.4|171825.5|171735.5|171832.5|171742.5|171825.5|171735.5|3
1727695090000|2024-09-30 11:18:10|171825.6|171735.6|171832.1|171742.1|171832.1|171742.1|171825.6|171735.6|2
1727695100000|2024-09-30 11:18:20|171832.5|171742.5|171825|171735|171832.5|171742.5|171825|171735|5
1727695110000|2024-09-30 11:18:30|171832.4|171742.4|171834.1|171744.1|171834.1|171744.1|171832.4|171742.4|2
1727695120000|2024-09-30 11:18:40|171828|171738|171828.2|171738.2|171828.2|171738.2|171828|171738|2
1727695130000|2024-09-30 11:18:50|171826.5|171736.5|171826.3|171736.3|171826.5|171736.5|171826.3|171736.3|3
1727695140000|2024-09-30 11:19:00|171826.4|171736.4|171826.5|171736.5|171826.5|171736.5|171826.4|171736.4|2
1727695150000|2024-09-30 11:19:10|171826.6|171736.6|171826.6|171736.6|171826.6|171736.6|171826.6|171736.6|1
1727695160000|2024-09-30 11:19:20|171826.7|171736.7|171826.7|171736.7|171826.7|171736.7|171826.7|171736.7|1
1727695170000|2024-09-30 11:19:30|171832|171742|171832|171742|171832|171742|171832|171742|1
1727695190000|2024-09-30 11:19:50|171826.8|171736.8|171878.2|171788.2|171884.5|171794.5|171826.6|171736.6|13
1727695200000|2024-09-30 11:20:00|171881.3|171791.3|171885.7|171795.7|171887.7|171797.7|171875.2|171785.2|9
1727695210000|2024-09-30 11:20:10|171881|171791|171890.6|171800.6|171890.6|171800.6|171881|171791|16
1727695220000|2024-09-30 11:20:20|171892.2|171802.2|171902.8|171812.8|171905.8|171815.8|171892.1|171802.1|7
1727695230000|2024-09-30 11:20:30|171907.3|171817.3|171909.5|171819.5|171909.5|171819.5|171900.5|171810.5|7
1727695240000|2024-09-30 11:20:40|171909.9|171819.9|171909.6|171819.6|171909.9|171819.9|171909.6|171819.6|2
1727695250000|2024-09-30 11:20:50|171905.2|171815.2|171901.7|171811.7|171905.2|171815.2|171900.3|171810.3|9
1727695260000|2024-09-30 11:21:00|171904.7|171814.7|171904.3|171814.3|171904.8|171814.8|171901.1|171811.1|7
1727695270000|2024-09-30 11:21:10|171909.5|171819.5|171904.6|171814.6|171912|171822|171900.8|171810.8|9
1727695280000|2024-09-30 11:21:20|171905.7|171815.7|171913.9|171823.9|171914.4|171824.4|171904.3|171814.3|6
1727695290000|2024-09-30 11:21:30|171914.3|171824.3|171914.3|171824.3|171914.3|171824.3|171914.3|171824.3|1
1727695300000|2024-09-30 11:21:40|171914.4|171824.4|171914.4|171824.4|171914.4|171824.4|171914.4|171824.4|1
1727695310000|2024-09-30 11:21:50|171915.7|171825.7|171914.6|171824.6|171915.7|171825.7|171914.6|171824.6|2
1727695320000|2024-09-30 11:22:00|171911.8|171821.8|171897.5|171807.5|171911.8|171821.8|171894.5|171804.5|6
1727695330000|2024-09-30 11:22:10|171896.1|171806.1|171893.4|171803.4|171897.5|171807.5|171893.4|171803.4|6
1727695340000|2024-09-30 11:22:20|171894.6|171804.6|171890.7|171800.7|171894.6|171804.6|171890.7|171800.7|4
1727695350000|2024-09-30 11:22:30|171895.6|171805.6|171864.8|171774.8|171895.6|171805.6|171859.2|171769.2|12
1727695360000|2024-09-30 11:22:40|171859.2|171769.2|171852.1|171762.1|171861.9|171771.9|171851.1|171761.1|8
1727695370000|2024-09-30 11:22:50|171849.8|171759.8|171847|171757|171849.8|171759.8|171838.5|171748.5|16
1727695380000|2024-09-30 11:23:00|171842.7|171752.7|171849.3|171759.3|171849.3|171759.3|171842.7|171752.7|5
1727695390000|2024-09-30 11:23:10|171848.2|171758.2|171825.3|171735.3|171849.3|171759.3|171824.3|171734.3|8
1727695400000|2024-09-30 11:23:20|171820.2|171730.2|171820.2|171730.2|171820.2|171730.2|171820.2|171730.2|1
1727695410000|2024-09-30 11:23:30|171820.1|171730.1|171858.3|171768.3|171858.3|171768.3|171820.1|171730.1|12
1727695420000|2024-09-30 11:23:40|171862.2|171772.2|171846.6|171756.6|171862.8|171772.8|171846.6|171756.6|9
1727695430000|2024-09-30 11:23:50|171846.7|171756.7|171846.7|171756.7|171846.7|171756.7|171846.7|171756.7|1
1727695440000|2024-09-30 11:24:00|171846.5|171756.5|171849|171759|171849|171759|171846.5|171756.5|2
1727695450000|2024-09-30 11:24:10|171848.5|171758.5|171848.3|171758.3|171848.5|171758.5|171848.3|171758.3|2
1727695460000|2024-09-30 11:24:20|171848.5|171758.5|171848.2|171758.2|171848.5|171758.5|171848.2|171758.2|2
1727695470000|2024-09-30 11:24:30|171847.9|171757.9|171847.9|171757.9|171847.9|171757.9|171847.9|171757.9|1
1727695480000|2024-09-30 11:24:40|171848|171758|171848|171758|171848.9|171758.9|171848|171758|3
1727695490000|2024-09-30 11:24:50|171847.8|171757.8|171841.1|171751.1|171847.8|171757.8|171841.1|171751.1|4
1727695500000|2024-09-30 11:25:00|171837.6|171747.6|171843.2|171753.2|171843.2|171753.2|171837.6|171747.6|8
1727695510000|2024-09-30 11:25:10|171843.4|171753.4|171843.7|171753.7|171844.6|171754.6|171843.3|171753.3|5
1727695520000|2024-09-30 11:25:20|171847|171757|171843.6|171753.6|171847|171757|171842|171752|8
1727695530000|2024-09-30 11:25:30|171841.6|171751.6|171843.3|171753.3|171843.3|171753.3|171841.6|171751.6|2
1727695540000|2024-09-30 11:25:40|171843.4|171753.4|171845.5|171755.5|171845.5|171755.5|171843.4|171753.4|5
1727695550000|2024-09-30 11:25:50|171847.4|171757.4|171855.9|171765.9|171861.4|171771.4|171846.2|171756.2|6
1727695560000|2024-09-30 11:26:00|171856.1|171766.1|171857|171767|171857|171767|171855.6|171765.6|3
1727695570000|2024-09-30 11:26:10|171856.3|171766.3|171856.2|171766.2|171858.5|171768.5|171856.2|171766.2|4
1727695580000|2024-09-30 11:26:20|171858.5|171768.5|171861.1|171771.1|171861.1|171771.1|171857.1|171767.1|4
1727695590000|2024-09-30 11:26:30|171861.5|171771.5|171863.6|171773.6|171864|171774|171860.5|171770.5|5
1727695600000|2024-09-30 11:26:40|171863.7|171773.7|171863.6|171773.6|171863.7|171773.7|171863.6|171773.6|2
1727695610000|2024-09-30 11:26:50|171863.7|171773.7|171863.8|171773.8|171863.8|171773.8|171863.7|171773.7|2
1727695620000|2024-09-30 11:27:00|171858.1|171768.1|171836.4|171746.4|171858.1|171768.1|171834.3|171744.3|9
1727695630000|2024-09-30 11:27:10|171836.3|171746.3|171837.9|171747.9|171837.9|171747.9|171836.1|171746.1|4
1727695640000|2024-09-30 11:27:20|171838.3|171748.3|171838.2|171748.2|171838.3|171748.3|171837.2|171747.2|4
1727695650000|2024-09-30 11:27:30|171837.9|171747.9|171841.5|171751.5|171841.5|171751.5|171837.9|171747.9|3
1727695660000|2024-09-30 11:27:40|171844.3|171754.3|171859.6|171769.6|171860.5|171770.5|171844.3|171754.3|9
1727695670000|2024-09-30 11:27:50|171860.5|171770.5|171867.1|171777.1|171868.1|171778.1|171860.5|171770.5|7
1727695680000|2024-09-30 11:28:00|171868|171778|171870.1|171780.1|171871.3|171781.3|171863|171773|14
1727695690000|2024-09-30 11:28:10|171870|171780|171870.1|171780.1|171870.1|171780.1|171870|171780|2
1727695700000|2024-09-30 11:28:20|171872.5|171782.5|171849.9|171759.9|171872.5|171782.5|171848.5|171758.5|7
1727695710000|2024-09-30 11:28:30|171850|171760|171850.4|171760.4|171850.4|171760.4|171850|171760|2
1727695720000|2024-09-30 11:28:40|171850.3|171760.3|171850.4|171760.4|171850.4|171760.4|171850.3|171760.3|2
1727695730000|2024-09-30 11:28:50|171852.3|171762.3|171845.9|171755.9|171852.3|171762.3|171845.9|171755.9|7
1727695740000|2024-09-30 11:29:00|171846.1|171756.1|171844|171754|171846.1|171756.1|171843.9|171753.9|4
1727695750000|2024-09-30 11:29:10|171846.6|171756.6|171842.3|171752.3|171846.6|171756.6|171842.3|171752.3|4
1727695760000|2024-09-30 11:29:20|171842.4|171752.4|171842.2|171752.2|171842.6|171752.6|171842.2|171752.2|5
1727695770000|2024-09-30 11:29:30|171842.1|171752.1|171840|171750|171842.1|171752.1|171840|171750|3
1727695790000|2024-09-30 11:29:50|171840.1|171750.1|171840.1|171750.1|171840.1|171750.1|171840.1|171750.1|1
1727695800000|2024-09-30 11:30:00|171840.8|171750.8|171842.7|171752.7|171842.7|171752.7|171840.6|171750.6|5
1727695810000|2024-09-30 11:30:10|171841.9|171751.9|171806.5|171716.5|171841.9|171751.9|171806.5|171716.5|9
1727695820000|2024-09-30 11:30:20|171802.3|171712.3|171800.1|171710.1|171802.3|171712.3|171795.5|171705.5|6
1727695830000|2024-09-30 11:30:30|171810.2|171720.2|171831.4|171741.4|171831.4|171741.4|171810.2|171720.2|8
1727695840000|2024-09-30 11:30:40|171829.7|171739.7|171833.2|171743.2|171833.2|171743.2|171825.1|171735.1|5
1727695850000|2024-09-30 11:30:50|171825|171735|171799.8|171709.8|171825|171735|171797.9|171707.9|12
1727695860000|2024-09-30 11:31:00|171799.3|171709.3|171800.7|171710.7|171800.7|171710.7|171799.3|171709.3|3
1727695880000|2024-09-30 11:31:20|171803|171713|171801.9|171711.9|171804|171714|171799.9|171709.9|5
1727695890000|2024-09-30 11:31:30|171803.7|171713.7|171802.5|171712.5|171803.7|171713.7|171800.3|171710.3|4
1727695900000|2024-09-30 11:31:40|171800.4|171710.4|171800.4|171710.4|171800.4|171710.4|171800.4|171710.4|1
1727695920000|2024-09-30 11:32:00|171793.4|171703.4|171785.8|171695.8|171796.2|171706.2|171783.4|171693.4|15
1727695930000|2024-09-30 11:32:10|171785.7|171695.7|171719.9|171629.9|171785.7|171695.7|171719.9|171629.9|4
1727695940000|2024-09-30 11:32:20|171719.6|171629.6|171719.2|171629.2|171721.9|171631.9|171719.2|171629.2|8
1727695950000|2024-09-30 11:32:30|171723.1|171633.1|171726.6|171636.6|171726.6|171636.6|171718.2|171628.2|8
1727695960000|2024-09-30 11:32:40|171727.4|171637.4|171735|171645|171738.1|171648.1|171727.4|171637.4|6
1727695970000|2024-09-30 11:32:50|171737.3|171647.3|171737.4|171647.4|171737.4|171647.4|171735.1|171645.1|3
1727695980000|2024-09-30 11:33:00|171737.3|171647.3|171739.1|171649.1|171740.9|171650.9|171736.5|171646.5|10
1727695990000|2024-09-30 11:33:10|171742.3|171652.3|171790.9|171700.9|171803|171713|171742.3|171652.3|16
1727696000000|2024-09-30 11:33:20|171787.8|171697.8|171789.6|171699.6|171789.6|171699.6|171784.5|171694.5|9
1727696010000|2024-09-30 11:33:30|171789.7|171699.7|171790.8|171700.8|171793.9|171703.9|171787.5|171697.5|12
1727696020000|2024-09-30 11:33:40|171788.7|171698.7|171789|171699|171790.7|171700.7|171788.2|171698.2|5
1727696030000|2024-09-30 11:33:50|171787.9|171697.9|171783.6|171693.6|171788|171698|171783.6|171693.6|7
1727696040000|2024-09-30 11:34:00|171784.1|171694.1|171783.2|171693.2|171784.8|171694.8|171778|171688|9
1727696050000|2024-09-30 11:34:10|171782.5|171692.5|171783|171693|171783|171693|171782.2|171692.2|3
1727696060000|2024-09-30 11:34:20|171782.9|171692.9|171771.5|171681.5|171782.9|171692.9|171771.5|171681.5|5
1727696070000|2024-09-30 11:34:30|171774|171684|171766.4|171676.4|171774|171684|171763|171673|8
1727696080000|2024-09-30 11:34:40|171767|171677|171763.1|171673.1|171767.4|171677.4|171763.1|171673.1|9
1727696090000|2024-09-30 11:34:50|171760.9|171670.9|171764.8|171674.8|171764.8|171674.8|171754.8|171664.8|9
1727696100000|2024-09-30 11:35:00|171760|171670|171761.1|171671.1|171765|171675|171760|171670|5
1727696110000|2024-09-30 11:35:10|171761|171671|171758.7|171668.7|171762.6|171672.6|171757.5|171667.5|7
1727696120000|2024-09-30 11:35:20|171762.3|171672.3|171758.4|171668.4|171762.4|171672.4|171758.4|171668.4|4
1727696130000|2024-09-30 11:35:30|171757.6|171667.6|171754.3|171664.3|171757.6|171667.6|171753.6|171663.6|6
1727696140000|2024-09-30 11:35:40|171754.2|171664.2|171756.8|171666.8|171757.3|171667.3|171753.2|171663.2|5
1727696150000|2024-09-30 11:35:50|171754.7|171664.7|171739.5|171649.5|171754.7|171664.7|171737.7|171647.7|9
1727696160000|2024-09-30 11:36:00|171739.9|171649.9|171673.7|171583.7|171739.9|171649.9|171670.5|171580.5|11
1727696170000|2024-09-30 11:36:10|171680.5|171590.5|171676.3|171586.3|171681.6|171591.6|171676.3|171586.3|6
1727696180000|2024-09-30 11:36:20|171676|171586|171679.3|171589.3|171679.3|171589.3|171672.3|171582.3|12
1727696190000|2024-09-30 11:36:30|171680.6|171590.6|171682.2|171592.2|171682.2|171592.2|171677.2|171587.2|4
1727696200000|2024-09-30 11:36:40|171677.2|171587.2|171682|171592|171683.1|171593.1|171677.2|171587.2|4
1727696210000|2024-09-30 11:36:50|171683.1|171593.1|171680.4|171590.4|171686.2|171596.2|171680.4|171590.4|5
1727696220000|2024-09-30 11:37:00|171680.5|171590.5|171697|171607|171697|171607|171680.5|171590.5|5
1727696230000|2024-09-30 11:37:10|171697.2|171607.2|171698.2|171608.2|171698.2|171608.2|171697.2|171607.2|2
1727696240000|2024-09-30 11:37:20|171696.1|171606.1|171694.8|171604.8|171699.8|171609.8|171694.8|171604.8|5
1727696250000|2024-09-30 11:37:30|171694.6|171604.6|171702.1|171612.1|171702.1|171612.1|171693.2|171603.2|7
1727696260000|2024-09-30 11:37:40|171703.5|171613.5|171700.5|171610.5|171703.5|171613.5|171700.5|171610.5|6
1727696270000|2024-09-30 11:37:50|171700.4|171610.4|171701.3|171611.3|171701.3|171611.3|171697.2|171607.2|7
1727696280000|2024-09-30 11:38:00|171703.7|171613.7|171704.7|171614.7|171710|171620|171691.7|171601.7|14
1727696290000|2024-09-30 11:38:10|171687.9|171597.9|171680.6|171590.6|171687.9|171597.9|171677.6|171587.6|6
1727696300000|2024-09-30 11:38:20|171680.5|171590.5|171679|171589|171680.5|171590.5|171678.9|171588.9|6
1727696310000|2024-09-30 11:38:30|171680.3|171590.3|171694.2|171564.2|171703.5|171590.3|171680.3|171564.2|5
1727696320000|2024-09-30 11:38:40|171697.8|171567.8|171692.9|171562.9|171698.6|171568.6|171692.8|171562.8|5
1727696330000|2024-09-30 11:38:50|171693.1|171563.1|171693.6|171563.6|171693.6|171563.6|171692.6|171562.6|3
1727696340000|2024-09-30 11:39:00|171691.5|171561.5|171670.3|171540.3|171691.5|171561.5|171665.6|171535.6|7
1727696350000|2024-09-30 11:39:10|171672.5|171542.5|171675.2|171545.2|171677.4|171547.4|171669.4|171539.4|7
1727696360000|2024-09-30 11:39:20|171670.8|171540.8|171677.8|171587.8|171677.8|171587.8|171669.3|171540.8|9
1727696370000|2024-09-30 11:39:30|171670.2|171580.2|171687.4|171597.4|171687.4|171597.4|171670.2|171580.2|6
1727696380000|2024-09-30 11:39:40|171682.7|171592.7|171695.8|171605.8|171695.8|171605.8|171682.7|171592.7|10
1727696390000|2024-09-30 11:39:50|171705.3|171615.3|171726|171636|171726|171636|171705.1|171615.1|5
1727696400000|2024-09-30 11:40:00|171724|171634|171729.7|171639.7|171729.7|171639.7|171724|171634|9
1727696410000|2024-09-30 11:40:10|171729.6|171639.6|171729.3|171639.3|171729.6|171639.6|171728.9|171638.9|5
1727696420000|2024-09-30 11:40:20|171729.5|171639.5|171729.6|171639.6|171729.6|171639.6|171729.5|171639.5|2
1727696430000|2024-09-30 11:40:30|171729.5|171639.5|171732.5|171642.5|171732.5|171642.5|171728.3|171638.3|5
1727696440000|2024-09-30 11:40:40|171730.8|171640.8|171731.3|171641.3|171735.2|171645.2|171730.2|171640.2|6
1727696450000|2024-09-30 11:40:50|171730.7|171640.7|171729.2|171639.2|171730.7|171640.7|171729.2|171639.2|4
1727696460000|2024-09-30 11:41:00|171729.7|171639.7|171728.7|171638.7|171729.7|171639.7|171728.7|171638.7|2
1727696470000|2024-09-30 11:41:10|171728.9|171638.9|171757.4|171667.4|171761.5|171671.5|171728.9|171638.9|12
1727696480000|2024-09-30 11:41:20|171768.5|171678.5|171757.4|171667.4|171768.5|171678.5|171757.4|171667.4|9
1727696490000|2024-09-30 11:41:30|171757.2|171667.2|171768.5|171678.5|171768.5|171678.5|171757.2|171667.2|2
1727696500000|2024-09-30 11:41:40|171761.8|171671.8|171760.6|171670.6|171763.9|171673.9|171760.3|171670.3|9
1727696510000|2024-09-30 11:41:50|171760.7|171670.7|171774.2|171684.2|171776.1|171686.1|171760.7|171670.7|8
1727696520000|2024-09-30 11:42:00|171774.4|171684.4|171775.3|171685.3|171775.3|171685.3|171774.4|171684.4|3
1727696530000|2024-09-30 11:42:10|171774.4|171684.4|171781.2|171691.2|171781.2|171691.2|171773.8|171683.8|5
1727696540000|2024-09-30 11:42:20|171780.1|171690.1|171804|171714|171805.2|171715.2|171780.1|171690.1|4
1727696550000|2024-09-30 11:42:30|171808.1|171718.1|171808.5|171718.5|171808.5|171718.5|171804.3|171714.3|5
1727696560000|2024-09-30 11:42:40|171811.8|171721.8|171811|171721|171815.3|171725.3|171810.5|171720.5|8
1727696570000|2024-09-30 11:42:50|171809|171719|171808.3|171718.3|171809|171719|171808.3|171718.3|10
1727696580000|2024-09-30 11:43:00|171808|171718|171808.4|171718.4|171808.4|171718.4|171806.5|171716.5|5
1727696590000|2024-09-30 11:43:10|171808.5|171718.5|171806.8|171716.8|171808.5|171718.5|171806.8|171716.8|2
1727696600000|2024-09-30 11:43:20|171809.5|171719.5|171809.5|171719.5|171809.6|171719.6|171809.5|171719.5|3
1727696620000|2024-09-30 11:43:40|171806|171716|171816.2|171686.2|171816.2|171716|171806|171686.2|2
1727696630000|2024-09-30 11:43:50|171826|171696|171818|171688|171826|171696|171818|171688|7
1727696640000|2024-09-30 11:44:00|171800.5|171710.5|171800.6|171710.6|171800.6|171710.6|171800.5|171710.5|2
1727696650000|2024-09-30 11:44:10|171800.5|171710.5|171820.2|171730.2|171821.4|171731.4|171793.5|171703.5|9
1727696660000|2024-09-30 11:44:20|171819.6|171729.6|171820.2|171730.2|171820.2|171730.2|171819.6|171729.6|2
1727696670000|2024-09-30 11:44:30|171825.7|171735.7|171827.8|171737.8|171827.8|171737.8|171824.8|171734.8|4
1727696680000|2024-09-30 11:44:40|171827.6|171737.6|171799.1|171709.1|171834.1|171744.1|171791.3|171701.3|7
1727696690000|2024-09-30 11:44:50|171797|171707|171797.6|171707.6|171797.6|171707.6|171797|171707|2
1727696700000|2024-09-30 11:45:00|171801.5|171711.5|171793.8|171703.8|171801.5|171711.5|171793.8|171703.8|8
1727696710000|2024-09-30 11:45:10|171792.3|171702.3|171791.6|171701.6|171792.3|171702.3|171791.5|171701.5|3
1727696720000|2024-09-30 11:45:20|171792.7|171702.7|171790.9|171700.9|171795.5|171705.5|171790.9|171700.9|4
1727696730000|2024-09-30 11:45:30|171790.8|171700.8|171790.8|171700.8|171790.8|171700.8|171790.8|171700.8|1
1727696750000|2024-09-30 11:45:50|171796.1|171706.1|171801.2|171711.2|171801.2|171711.2|171796.1|171706.1|5
1727696760000|2024-09-30 11:46:00|171805.6|171715.6|171790.2|171700.2|171805.6|171715.6|171790.2|171700.2|9
1727696770000|2024-09-30 11:46:10|171788.6|171698.6|171782.5|171692.5|171788.6|171698.6|171782.5|171692.5|7
1727696780000|2024-09-30 11:46:20|171782.2|171692.2|171774.8|171684.8|171782.2|171692.2|171774.8|171684.8|5
1727696790000|2024-09-30 11:46:30|171775.1|171685.1|171776|171686|171776|171686|171775.1|171685.1|4
1727696800000|2024-09-30 11:46:40|171775.7|171685.7|171772.4|171682.4|171775.7|171685.7|171772.4|171682.4|5
1727696810000|2024-09-30 11:46:50|171772.9|171682.9|171756.1|171666.1|171773.4|171683.4|171754.9|171664.9|11
1727696820000|2024-09-30 11:47:00|171757.6|171667.6|171754.7|171664.7|171757.6|171667.6|171754.7|171664.7|5
1727696830000|2024-09-30 11:47:10|171753|171663|171747.1|171657.1|171753|171663|171747.1|171657.1|8
1727696840000|2024-09-30 11:47:20|171750.7|171660.7|171759|171669|171760.7|171670.7|171747.9|171657.9|7
1727696850000|2024-09-30 11:47:30|171760.1|171670.1|171766.6|171676.6|171766.6|171676.6|171758.9|171668.9|7
1727696860000|2024-09-30 11:47:40|171766.3|171676.3|171771.4|171681.4|171771.4|171681.4|171766.2|171676.2|5
1727696870000|2024-09-30 11:47:50|171771.5|171681.5|171778.3|171688.3|171778.3|171688.3|171771.5|171681.5|4
1727696880000|2024-09-30 11:48:00|171779.4|171689.4|171792.6|171702.6|171792.6|171702.6|171779.4|171689.4|6
1727696890000|2024-09-30 11:48:10|171792.5|171702.5|171792.7|171702.7|171792.7|171702.7|171791|171701|5
1727696900000|2024-09-30 11:48:20|171792.5|171702.5|171792.5|171702.5|171792.5|171702.5|171792.5|171702.5|1
1727696910000|2024-09-30 11:48:30|171792.6|171702.6|171796.3|171706.3|171799|171709|171792.5|171702.5|5
1727696920000|2024-09-30 11:48:40|171796.7|171706.7|171798.6|171708.6|171798.6|171708.6|171796.7|171706.7|6
1727696930000|2024-09-30 11:48:50|171789.4|171699.4|171779.4|171689.4|171789.4|171699.4|171779.2|171689.2|8
1727696940000|2024-09-30 11:49:00|171780.8|171690.8|171787.5|171697.5|171787.5|171697.5|171780.8|171690.8|3
1727696950000|2024-09-30 11:49:10|171783.4|171693.4|171786.5|171696.5|171789.4|171699.4|171783.4|171693.4|4
1727696960000|2024-09-30 11:49:20|171786.4|171696.4|171800.4|171710.4|171807.1|171717.1|171784.8|171694.8|10
1727696970000|2024-09-30 11:49:30|171800.9|171710.9|171806.2|171716.2|171806.2|171716.2|171800.4|171710.4|7
1727696980000|2024-09-30 11:49:40|171807|171717|171805.8|171715.8|171807.4|171717.4|171804.3|171714.3|4
1727696990000|2024-09-30 11:49:50|171808.4|171718.4|171809.5|171719.5|171809.5|171719.5|171808.4|171718.4|6
1727697000000|2024-09-30 11:50:00|171812.5|171722.5|171809.7|171719.7|171812.5|171722.5|171809|171719|5
1727697010000|2024-09-30 11:50:10|171814.4|171724.4|171814.4|171724.4|171814.4|171724.4|171814.4|171724.4|1
1727697020000|2024-09-30 11:50:20|171814.2|171724.2|171818.9|171728.9|171818.9|171728.9|171814.2|171724.2|6
1727697030000|2024-09-30 11:50:30|171829.6|171739.6|171857.7|171767.7|171864.3|171774.3|171822.6|171732.6|13
1727697040000|2024-09-30 11:50:40|171859.1|171769.1|171869.1|171779.1|171869.1|171779.1|171859.1|171769.1|7
1727697050000|2024-09-30 11:50:50|171869.7|171779.7|171869.6|171779.6|171869.7|171779.7|171869.6|171779.6|2
1727697060000|2024-09-30 11:51:00|171870|171780|171875.6|171785.6|171877.5|171787.5|171870|171780|6
1727697070000|2024-09-30 11:51:10|171883.6|171793.6|171875.7|171785.7|171883.6|171793.6|171875.4|171785.4|5
1727697080000|2024-09-30 11:51:20|171883.6|171793.6|171883.4|171793.4|171883.6|171793.6|171883.3|171793.3|3
1727697090000|2024-09-30 11:51:30|171881.3|171791.3|171871.3|171781.3|171881.3|171791.3|171871|171781|4
1727697100000|2024-09-30 11:51:40|171871.4|171781.4|171871.3|171781.3|171871.6|171781.6|171871.3|171781.3|4
1727697110000|2024-09-30 11:51:50|171875.4|171785.4|171876.4|171786.4|171882.8|171792.8|171875.4|171785.4|6
1727697120000|2024-09-30 11:52:00|171875.7|171785.7|171883.2|171793.2|171883.5|171793.5|171875.7|171785.7|5
1727697130000|2024-09-30 11:52:10|171875.6|171785.6|171875.2|171785.2|171875.6|171785.6|171871.3|171781.3|5
1727697140000|2024-09-30 11:52:20|171871|171781|171870.9|171780.9|171871|171781|171870.8|171780.8|3
1727697150000|2024-09-30 11:52:30|171871|171781|171886.1|171796.1|171886.8|171796.8|171871|171781|4
1727697160000|2024-09-30 11:52:40|171885.9|171795.9|171886|171796|171886.1|171796.1|171885.9|171795.9|3
1727697170000|2024-09-30 11:52:50|171886.1|171796.1|171886.1|171796.1|171886.1|171796.1|171886.1|171796.1|1
1727697180000|2024-09-30 11:53:00|171883.7|171793.7|171883.8|171793.8|171885.7|171795.7|171883.4|171793.4|4
1727697190000|2024-09-30 11:53:10|171885.7|171795.7|171883.8|171793.8|171885.7|171795.7|171883.8|171793.8|3
1727697200000|2024-09-30 11:53:20|171882.1|171792.1|171880.4|171790.4|171882.1|171792.1|171880.1|171790.1|4
1727697210000|2024-09-30 11:53:30|171875.9|171785.9|171865|171775|171875.9|171785.9|171862.3|171772.3|7
1727697220000|2024-09-30 11:53:40|171865.5|171775.5|171865.3|171775.3|171868.3|171778.3|171865.3|171775.3|4
1727697230000|2024-09-30 11:53:50|171868|171778|171862.5|171772.5|171868|171778|171862.5|171772.5|6
1727697240000|2024-09-30 11:54:00|171857.8|171767.8|171866.2|171776.2|171869.6|171779.6|171856|171766|8
1727697250000|2024-09-30 11:54:10|171866.9|171776.9|171858|171768|171866.9|171776.9|171858|171768|5
1727697260000|2024-09-30 11:54:20|171859.8|171769.8|171862.2|171772.2|171862.3|171772.3|171859.8|171769.8|3
1727697270000|2024-09-30 11:54:30|171880|171790|171872.4|171782.4|171880.6|171790.6|171871.9|171781.9|14
1727697280000|2024-09-30 11:54:40|171872.5|171782.5|171876.8|171786.8|171876.8|171786.8|171872.5|171782.5|3
1727697290000|2024-09-30 11:54:50|171879.5|171789.5|171879.9|171789.9|171879.9|171789.9|171879.5|171789.5|2
1727697300000|2024-09-30 11:55:00|171885.3|171795.3|171898|171808|171898|171808|171885.3|171795.3|5
1727697310000|2024-09-30 11:55:10|171897.9|171807.9|171889.8|171799.8|171897.9|171807.9|171889.4|171799.4|4
1727697320000|2024-09-30 11:55:20|171895.5|171805.5|171907.1|171817.1|171907.4|171817.4|171895.5|171805.5|5
1727697330000|2024-09-30 11:55:30|171906.3|171816.3|171923.9|171793.9|171926.7|171816.3|171906.3|171793.9|4
1727697340000|2024-09-30 11:55:40|171923.8|171793.8|171925|171795|171925|171795|171923.8|171793.8|3
1727697350000|2024-09-30 11:55:50|171921.7|171791.7|171922.6|171792.6|171925|171795|171918.2|171788.2|5
1727697360000|2024-09-30 11:56:00|171926.3|171796.3|171924.6|171834.6|171941.2|171834.6|171924.6|171796.3|9
1727697370000|2024-09-30 11:56:10|171924.4|171834.4|171935.3|171805.3|171935.4|171834.6|171920.2|171805.2|7
1727697380000|2024-09-30 11:56:20|171935.7|171805.7|171914.5|171824.5|171937.9|171826.6|171914.5|171805.4|8
1727697390000|2024-09-30 11:56:30|171919.9|171829.9|171913.1|171823.1|171919.9|171829.9|171913.1|171823.1|5
1727697400000|2024-09-30 11:56:40|171913.5|171823.5|171911|171821|171913.5|171823.5|171910.9|171820.9|5
1727697410000|2024-09-30 11:56:50|171910.6|171820.6|171916.5|171826.5|171916.5|171826.5|171910|171820|6
1727697420000|2024-09-30 11:57:00|171916.7|171826.7|171916.5|171826.5|171916.7|171826.7|171916.5|171826.5|2
1727697430000|2024-09-30 11:57:10|171910|171820|171879.2|171789.2|171916.5|171826.5|171879.2|171789.2|5
1727697440000|2024-09-30 11:57:20|171878.4|171788.4|171878.4|171788.4|171878.4|171788.4|171878.4|171788.4|1
1727697450000|2024-09-30 11:57:30|171878.1|171788.1|171878|171788|171878.1|171788.1|171878|171788|2
1727697470000|2024-09-30 11:57:50|171878.3|171788.3|171878.3|171788.3|171878.3|171788.3|171878.3|171788.3|1
1727697480000|2024-09-30 11:58:00|171874.8|171784.8|171868.6|171778.6|171881.4|171784.8|171862.4|171750.7|10
1727697490000|2024-09-30 11:58:10|171868.4|171778.4|171872.1|171742.1|171872.1|171778.4|171858.1|171742.1|6
1727697500000|2024-09-30 11:58:20|171875.7|171745.7|171873.5|171743.5|171875.9|171745.9|171872|171742|6
1727697510000|2024-09-30 11:58:30|171876.3|171746.3|171883.1|171753.1|171884.1|171754.1|171876.3|171746.3|7
1727697520000|2024-09-30 11:58:40|171882.8|171752.8|171878.3|171748.3|171882.8|171752.8|171878.3|171748.3|3
1727697530000|2024-09-30 11:58:50|171884.5|171754.5|171881.5|171751.5|171884.8|171754.8|171879.4|171749.4|7
1727697540000|2024-09-30 11:59:00|171884.7|171754.7|171881.4|171751.4|171884.8|171754.8|171881.4|171751.4|4
1727697550000|2024-09-30 11:59:10|171881.5|171751.5|171868.4|171778.4|171882.9|171778.4|171868.4|171750|7
1727697560000|2024-09-30 11:59:20|171877.5|171747.5|171884.6|171754.6|171884.6|171754.6|171876.6|171746.6|7
1727697570000|2024-09-30 11:59:30|171885.6|171755.6|171883.5|171753.5|171885.6|171755.6|171883.5|171753.5|2
1727697580000|2024-09-30 11:59:40|171885.4|171755.4|171932.8|171802.8|171936.6|171806.6|171883|171753|7
1727697590000|2024-09-30 11:59:50|171934.3|171804.3|171917.5|171787.5|171934.3|171804.3|171911.6|171781.6|11
1727697600000|2024-09-30 12:00:00|171913.2|171783.2|171904.2|171774.2|171926.8|171796.8|171901.6|171771.6|10
1727697610000|2024-09-30 12:00:10|171894.7|171764.7|171892.5|171762.5|171897.9|171767.9|171889.8|171759.8|11
1727697620000|2024-09-30 12:00:20|171892.3|171762.3|171922.8|171792.8|171923.1|171793.1|171892|171762|25
1727697630000|2024-09-30 12:00:30|171919.8|171789.8|171923.3|171793.3|171924.7|171794.7|171919.8|171789.8|3
1727697640000|2024-09-30 12:00:40|171921|171791|171889.4|171759.4|171921|171791|171885.2|171755.2|27
1727697650000|2024-09-30 12:00:50|171887.3|171757.3|171900.8|171770.8|171903.2|171773.2|171886.5|171756.5|31
1727697660000|2024-09-30 12:01:00|171903.5|171773.5|171914.8|171784.8|171932.2|171827.5|171891.8|171761.8|32
1727697670000|2024-09-30 12:01:10|171911.6|171781.6|171927.3|171797.3|171932|171826.4|171911.6|171781.6|31
1727697680000|2024-09-30 12:01:20|171915.8|171785.8|171930.2|171800.2|171930.7|171800.7|171913|171783|29
1727697690000|2024-09-30 12:01:30|171932.5|171802.5|171921.8|171791.8|171932.5|171802.5|171920.6|171790.6|21
1727697700000|2024-09-30 12:01:40|171922.7|171792.7|171915.3|171785.3|171926.9|171821.6|171899|171785.3|12
1727697710000|2024-09-30 12:01:50|171915.6|171785.6|171914.2|171784.2|171918.8|171812.4|171894.1|171784.2|12
1727697720000|2024-09-30 12:02:00|171920.2|171790.2|171907|171777|171922.7|171807.1|171897.1|171776.3|17
1727697730000|2024-09-30 12:02:10|171907.3|171777.3|171892|171762|171907.3|171777.3|171859.5|171745.6|19
1727697740000|2024-09-30 12:02:20|171894.3|171764.3|171904|171774|171904|171789|171879|171764.3|4
1727697750000|2024-09-30 12:02:30|171906.5|171776.5|171906.5|171776.5|171906.5|171776.5|171906.5|171776.5|1
1727697760000|2024-09-30 12:02:40|171881.7|171791.7|171891.9|171801.9|171893.2|171803.2|171881.7|171791.7|10
1727697770000|2024-09-30 12:02:50|171889.6|171799.6|171867|171777|171889.6|171799.6|171867|171777|3
1727697780000|2024-09-30 12:03:00|171868.4|171778.4|171880.8|171790.8|171895.9|171800.2|171868.4|171757.6|12
1727697790000|2024-09-30 12:03:10|171879.1|171789.1|171857.1|171767.1|171879.1|171789.1|171856.5|171766.5|8
1727697800000|2024-09-30 12:03:20|171859.1|171769.1|171859.2|171769.2|171859.2|171769.2|171858.3|171768.3|5
1727697810000|2024-09-30 12:03:30|171859.4|171769.4|171859|171769|171862.6|171772.6|171857.7|171767.7|4
1727697820000|2024-09-30 12:03:40|171858.9|171768.9|171858.9|171768.9|171859|171769|171858.9|171768.9|3
1727697830000|2024-09-30 12:03:50|171859|171769|171858.7|171768.7|171859|171769|171858.7|171768.7|2
1727697840000|2024-09-30 12:04:00|171857.8|171767.8|171870.8|171780.8|171873.1|171783.1|171857.8|171767.8|13
1727697850000|2024-09-30 12:04:10|171877.4|171787.4|171878.4|171788.4|171878.4|171788.4|171877.4|171787.4|2
1727697860000|2024-09-30 12:04:20|171876.6|171786.6|171866.7|171776.7|171876.6|171786.6|171865.9|171775.9|5
1727697870000|2024-09-30 12:04:30|171868.5|171778.5|171866.8|171776.8|171868.5|171778.5|171866.8|171776.8|3
1727697880000|2024-09-30 12:04:40|171866.9|171776.9|171866.5|171776.5|171866.9|171776.9|171866.5|171776.5|3
1727697890000|2024-09-30 12:04:50|171867.3|171777.3|171866.6|171776.6|171867.6|171777.6|171866.6|171776.6|5
1727697900000|2024-09-30 12:05:00|171864|171774|171867.1|171777.1|171873.2|171783.2|171864|171774|9
1727697910000|2024-09-30 12:05:10|171866.7|171776.7|171863.9|171773.9|171871.6|171781.6|171863.9|171773.9|3
1727697920000|2024-09-30 12:05:20|171862.7|171772.7|171882.3|171792.3|171882.3|171792.3|171861.3|171771.3|8
1727697930000|2024-09-30 12:05:30|171884|171794|171884|171794|171885|171795|171884|171794|3
1727697940000|2024-09-30 12:05:40|171884.1|171794.1|171883.8|171793.8|171884.9|171794.9|171875.5|171785.5|8
1727697950000|2024-09-30 12:05:50|171883.4|171793.4|171875.5|171785.5|171883.4|171793.4|171873.1|171783.1|8
1727697960000|2024-09-30 12:06:00|171875.9|171785.9|171866.2|171776.2|171876.2|171786.2|171864.9|171774.9|5
1727697970000|2024-09-30 12:06:10|171866.3|171776.3|171862.5|171772.5|171866.3|171776.3|171862.5|171772.5|6
1727697980000|2024-09-30 12:06:20|171861.5|171771.5|171860.9|171770.9|171861.5|171771.5|171860.1|171770.1|3
1727697990000|2024-09-30 12:06:30|171860.8|171770.8|171862.4|171772.4|171863.8|171773.8|171860.8|171770.8|3
1727698000000|2024-09-30 12:06:40|171862.6|171772.6|171862.4|171772.4|171863.9|171773.9|171861.9|171771.9|8
1727698010000|2024-09-30 12:06:50|171863.9|171773.9|171858.9|171768.9|171863.9|171773.9|171858.9|171768.9|3
1727698020000|2024-09-30 12:07:00|171857.5|171767.5|171857.5|171767.5|171859|171769|171857.5|171767.5|7
1727698030000|2024-09-30 12:07:10|171854.1|171764.1|171851.4|171761.4|171854.1|171764.1|171851.4|171761.4|5
1727698040000|2024-09-30 12:07:20|171851.7|171761.7|171846.1|171756.1|171852|171762|171846.1|171756.1|11
1727698050000|2024-09-30 12:07:30|171845.2|171755.2|171847.7|171757.7|171849.5|171759.5|171845.2|171755.2|8
1727698060000|2024-09-30 12:07:40|171847.9|171757.9|171847.2|171757.2|171847.9|171757.9|171846.6|171756.6|6
1727698070000|2024-09-30 12:07:50|171846.3|171756.3|171846.3|171756.3|171847.3|171757.3|171846.3|171756.3|8
1727698080000|2024-09-30 12:08:00|171847.9|171757.9|171848.8|171758.8|171848.8|171758.8|171847.9|171757.9|4
1727698090000|2024-09-30 12:08:10|171847.9|171757.9|171852.4|171762.4|171853.2|171763.2|171847.9|171757.9|11
1727698100000|2024-09-30 12:08:20|171853.2|171763.2|171843.6|171753.6|171853.2|171763.2|171841.7|171751.7|7
1727698110000|2024-09-30 12:08:30|171843.3|171753.3|171839.1|171749.1|171843.3|171753.3|171839.1|171749.1|7
1727698120000|2024-09-30 12:08:40|171840.9|171750.9|171835.9|171745.9|171840.9|171750.9|171835.9|171745.9|5
1727698130000|2024-09-30 12:08:50|171837.5|171747.5|171818.9|171728.9|171837.6|171747.6|171817.1|171727.1|11
1727698140000|2024-09-30 12:09:00|171820.7|171730.7|171819.1|171729.1|171821.1|171731.1|171819.1|171729.1|5
1727698150000|2024-09-30 12:09:10|171818.9|171728.9|171760.7|171670.7|171818.9|171728.9|171755|171665|8
1727698160000|2024-09-30 12:09:20|171752.5|171662.5|171754.4|171664.4|171754.4|171664.4|171751.6|171661.6|10
1727698170000|2024-09-30 12:09:30|171750.7|171660.7|171745.9|171655.9|171750.7|171660.7|171744.3|171654.3|9
1727698180000|2024-09-30 12:09:40|171743|171653|171752.4|171662.4|171752.4|171662.4|171741.6|171651.6|10
1727698190000|2024-09-30 12:09:50|171751.5|171661.5|171752.2|171662.2|171752.3|171662.3|171751.4|171661.4|6
1727698200000|2024-09-30 12:10:00|171752|171662|171752.6|171662.6|171752.6|171662.6|171752|171662|2
1727698210000|2024-09-30 12:10:10|171755.2|171665.2|171751|171661|171755.2|171665.2|171750.6|171660.6|5
1727698220000|2024-09-30 12:10:20|171743.9|171653.9|171750.3|171660.3|171751|171661|171743.5|171653.5|5
1727698230000|2024-09-30 12:10:30|171756.7|171666.7|171757.8|171667.8|171759.8|171669.8|171756.7|171666.7|6
1727698240000|2024-09-30 12:10:40|171760|171670|171785.7|171695.7|171794|171704|171760|171670|12
1727698250000|2024-09-30 12:10:50|171775.1|171685.1|171774.4|171684.4|171778.4|171688.4|171772.4|171682.4|8
1727698260000|2024-09-30 12:11:00|171774.2|171684.2|171774.2|171684.2|171774.2|171684.2|171774.1|171684.1|3
1727698270000|2024-09-30 12:11:10|171773.6|171683.6|171773.7|171683.7|171775.2|171685.2|171773.6|171683.6|3
1727698280000|2024-09-30 12:11:20|171774.2|171684.2|171780.4|171690.4|171780.4|171690.4|171773.4|171683.4|6
1727698290000|2024-09-30 12:11:30|171778.9|171688.9|171777.5|171687.5|171778.9|171688.9|171777.3|171687.3|4
1727698300000|2024-09-30 12:11:40|171777|171687|171765.7|171675.7|171777|171687|171760.7|171670.7|8
1727698310000|2024-09-30 12:11:50|171765.5|171675.5|171766.8|171676.8|171766.8|171676.8|171765.5|171675.5|5
1727698320000|2024-09-30 12:12:00|171766.6|171676.6|171773.6|171683.6|171774.5|171684.5|171766.6|171676.6|5
1727698330000|2024-09-30 12:12:10|171773.4|171683.4|171778.4|171688.4|171778.4|171688.4|171773.4|171683.4|6
1727698340000|2024-09-30 12:12:20|171777.4|171687.4|171777|171687|171778.4|171688.4|171777|171687|5
1727698350000|2024-09-30 12:12:30|171776.2|171686.2|171776.5|171686.5|171776.7|171686.7|171775.6|171685.6|4
1727698360000|2024-09-30 12:12:40|171777.9|171687.9|171776.5|171686.5|171777.9|171687.9|171774.7|171684.7|4
1727698370000|2024-09-30 12:12:50|171767.9|171677.9|171769|171679|171776.5|171686.5|171767.9|171677.9|4
1727698380000|2024-09-30 12:13:00|171767.5|171677.5|171769.8|171679.8|171772.1|171682.1|171767.5|171677.5|5
1727698390000|2024-09-30 12:13:10|171767.1|171677.1|171752|171662|171767.1|171677.1|171751.4|171661.4|7
1727698400000|2024-09-30 12:13:20|171750.7|171660.7|171751.9|171661.9|171751.9|171661.9|171749.2|171659.2|6
1727698410000|2024-09-30 12:13:30|171751.5|171661.5|171751.4|171661.4|171751.5|171661.5|171750.9|171660.9|3
1727698420000|2024-09-30 12:13:40|171751.3|171661.3|171751.6|171661.6|171751.6|171661.6|171751.3|171661.3|3
1727698440000|2024-09-30 12:14:00|171751|171661|171751.1|171661.1|171751.1|171661.1|171750.2|171660.2|3
1727698450000|2024-09-30 12:14:10|171751|171661|171769.8|171679.8|171769.8|171679.8|171750.6|171660.6|5
1727698460000|2024-09-30 12:14:20|171769.6|171679.6|171769.5|171679.5|171769.6|171679.6|171769.4|171679.4|3
1727698470000|2024-09-30 12:14:30|171767.2|171677.2|171767.3|171677.3|171767.7|171677.7|171767.2|171677.2|4
1727698480000|2024-09-30 12:14:40|171767.2|171677.2|171768.1|171678.1|171768.1|171678.1|171767.2|171677.2|2
1727698490000|2024-09-30 12:14:50|171768.8|171678.8|171769|171679|171769|171679|171768.8|171678.8|2
1727698500000|2024-09-30 12:15:00|171769.9|171679.9|171769.9|171679.9|171769.9|171679.9|171769.9|171679.9|1
1727698510000|2024-09-30 12:15:10|171769.8|171679.8|171777.8|171687.8|171778|171688|171769.2|171679.2|7
1727698520000|2024-09-30 12:15:20|171777.5|171687.5|171780.9|171690.9|171781.4|171691.4|171777.5|171687.5|5
1727698530000|2024-09-30 12:15:30|171778.9|171688.9|171740.7|171650.7|171778.9|171688.9|171735.7|171645.7|12
1727698540000|2024-09-30 12:15:40|171729.8|171639.8|171732.1|171642.1|171734.1|171644.1|171728.9|171638.9|9
1727698550000|2024-09-30 12:15:50|171733.1|171643.1|171740.6|171650.6|171742.1|171652.1|171733.1|171643.1|7
1727698560000|2024-09-30 12:16:00|171741.8|171651.8|171756|171666|171760.2|171670.2|171741.8|171651.8|9
1727698570000|2024-09-30 12:16:10|171774.9|171684.9|171779.2|171689.2|171780.9|171690.9|171773.7|171683.7|9
1727698580000|2024-09-30 12:16:20|171779.6|171689.6|171750.5|171660.5|171781.2|171691.2|171750.5|171660.5|7
1727698590000|2024-09-30 12:16:30|171750.7|171660.7|171750.7|171660.7|171750.7|171660.7|171750.7|171660.7|1
1727698600000|2024-09-30 12:16:40|171748.2|171658.2|171732.7|171642.7|171749.9|171659.9|171732.7|171642.7|7
1727698610000|2024-09-30 12:16:50|171734|171644|171734.1|171644.1|171734.1|171644.1|171734|171644|2
1727698620000|2024-09-30 12:17:00|171737.3|171647.3|171768.2|171678.2|171773.2|171683.2|171735.8|171645.8|12
1727698630000|2024-09-30 12:17:10|171767.2|171677.2|171737.8|171647.8|171779.4|171689.4|171737.8|171647.8|13
1727698640000|2024-09-30 12:17:20|171739.2|171649.2|171737.5|171647.5|171742.3|171652.3|171729.7|171639.7|14
1727698650000|2024-09-30 12:17:30|171733.6|171643.6|171729.9|171639.9|171733.6|171643.6|171729.9|171639.9|5
1727698660000|2024-09-30 12:17:40|171730|171640|171730.9|171640.9|171733|171643|171730|171640|4
1727698670000|2024-09-30 12:17:50|171730.8|171640.8|171756|171666|171759.5|171669.5|171727.3|171637.3|8
1727698680000|2024-09-30 12:18:00|171756.5|171666.5|171752.3|171662.3|171758.3|171668.3|171752.3|171662.3|12
1727698690000|2024-09-30 12:18:10|171754.5|171664.5|171754|171664|171754.5|171664.5|171754|171664|4
1727698700000|2024-09-30 12:18:20|171753.6|171663.6|171753.2|171663.2|171754.2|171664.2|171753.2|171663.2|3
1727698710000|2024-09-30 12:18:30|171753.1|171663.1|171847|171717|171847|171736|171753|171663|28
1727698720000|2024-09-30 12:18:40|171852.6|171722.6|171877|171747|171877|171747|171852.6|171722.6|27
1727698730000|2024-09-30 12:18:50|171877.8|171747.8|171878.6|171748.6|171881.7|171751.7|171877.8|171747.8|17
1727698740000|2024-09-30 12:19:00|171873.4|171743.4|171877.1|171747.1|171881.5|171751.5|171871.8|171741.8|20
1727698750000|2024-09-30 12:19:10|171877.2|171747.2|171896.8|171766.8|171896.8|171766.8|171877.1|171747.1|14
1727698760000|2024-09-30 12:19:20|171890.9|171760.9|171889.2|171759.2|171896.2|171766.2|171884.7|171754.7|16
1727698770000|2024-09-30 12:19:30|171891.1|171761.1|171877.7|171747.7|171891.1|171761.1|171873.8|171743.8|9
1727698780000|2024-09-30 12:19:40|171877.9|171747.9|171874.9|171744.9|171880.5|171750.5|171874.9|171744.9|6
1727698790000|2024-09-30 12:19:50|171874.7|171744.7|171868.6|171778.6|171875.9|171784.2|171861.2|171731.2|11
1727698800000|2024-09-30 12:20:00|171871.5|171781.5|171871.5|171741.5|171877.1|171781.5|171851.1|171741.5|15
1727698810000|2024-09-30 12:20:10|171872.5|171742.5|171853.6|171763.6|171873.9|171763.6|171850.6|171737.6|11
1727698820000|2024-09-30 12:20:20|171843.8|171753.8|171860.2|171730.2|171867.2|171753.8|171843.8|171725.9|10
1727698830000|2024-09-30 12:20:30|171863.4|171733.4|171862.6|171732.6|171870.8|171740.8|171860.1|171730.1|11
1727698840000|2024-09-30 12:20:40|171860|171730|171858.7|171728.7|171860|171730|171855.5|171725.5|4
1727698850000|2024-09-30 12:20:50|171856.3|171726.3|171841.1|171711.1|171856.3|171726.3|171841.1|171711.1|3
1727698860000|2024-09-30 12:21:00|171837.8|171707.8|171844.1|171714.1|171844.1|171714.1|171837.8|171707.8|6
1727698870000|2024-09-30 12:21:10|171841.2|171711.2|171844.1|171714.1|171844.1|171714.1|171841.2|171711.2|4
1727698880000|2024-09-30 12:21:20|171841.9|171711.9|171839.8|171709.8|171841.9|171711.9|171836.8|171706.8|5
1727698890000|2024-09-30 12:21:30|171844.1|171714.1|171864.7|171734.7|171867.7|171737.7|171844.1|171714.1|10
1727698900000|2024-09-30 12:21:40|171864.9|171734.9|171860.3|171770.3|171877|171777.3|171860.3|171734.9|9
1727698910000|2024-09-30 12:21:50|171863.6|171773.6|171872.2|171742.2|171882.3|171780|171859.7|171742.2|11
1727698920000|2024-09-30 12:22:00|171869.9|171739.9|171867.8|171737.8|171872.2|171742.2|171864|171734|10
1727698930000|2024-09-30 12:22:10|171861.6|171731.6|171861.8|171731.8|171871.3|171741.3|171861.6|171731.6|9
1727698940000|2024-09-30 12:22:20|171862.2|171732.2|171861.6|171731.6|171862.2|171732.2|171861.3|171731.3|4
1727698950000|2024-09-30 12:22:30|171861.3|171731.3|171861.6|171731.6|171861.9|171731.9|171861.3|171731.3|4
1727698960000|2024-09-30 12:22:40|171861.3|171731.3|171875.9|171745.9|171875.9|171745.9|171861.3|171731.3|5
1727698970000|2024-09-30 12:22:50|171878.8|171748.8|171875.7|171745.7|171878.8|171748.8|171875.4|171745.4|4
1727698980000|2024-09-30 12:23:00|171873.9|171743.9|171876.4|171746.4|171876.4|171746.4|171868.1|171738.1|8
1727698990000|2024-09-30 12:23:10|171874.4|171744.4|171873.1|171743.1|171874.4|171744.4|171872.2|171742.2|6
1727699000000|2024-09-30 12:23:20|171868|171738|171865.7|171735.7|171870.4|171740.4|171865.7|171735.7|4
1727699010000|2024-09-30 12:23:30|171865.5|171735.5|171865.9|171735.9|171865.9|171735.9|171865.5|171735.5|3
1727699020000|2024-09-30 12:23:40|171869.3|171739.3|171868.8|171738.8|171872.1|171742.1|171868.8|171738.8|4
1727699030000|2024-09-30 12:23:50|171872.7|171742.7|171872.7|171742.7|171872.7|171742.7|171872.7|171742.7|1
1727699040000|2024-09-30 12:24:00|171871.2|171741.2|171883|171753|171883.7|171753.7|171871.2|171741.2|8
1727699050000|2024-09-30 12:24:10|171876.7|171746.7|171877.8|171747.8|171881.6|171776.7|171866.7|171746.7|8
1727699060000|2024-09-30 12:24:20|171877.5|171747.5|171887.7|171757.7|171888|171779.4|171861|171747.5|13
1727699070000|2024-09-30 12:24:30|171883.5|171753.5|171882.1|171752.1|171883.5|171753.5|171880|171750|9
1727699080000|2024-09-30 12:24:40|171883.8|171753.8|171883.2|171753.2|171886.4|171756.4|171883.1|171753.1|8
1727699090000|2024-09-30 12:24:50|171881.1|171751.1|171875.7|171745.7|171881.1|171751.1|171875.7|171745.7|8
1727699100000|2024-09-30 12:25:00|171875.5|171745.5|171875.5|171745.5|171875.5|171745.5|171875.4|171745.4|3
1727699110000|2024-09-30 12:25:10|171877.4|171747.4|171876.8|171746.8|171877.4|171747.4|171876.8|171746.8|5
1727699120000|2024-09-30 12:25:20|171882.2|171752.2|171883.2|171753.2|171883.2|171753.2|171882.2|171752.2|2
1727699130000|2024-09-30 12:25:30|171875|171745|171875.3|171745.3|171875.3|171754.7|171844.7|171745|3
1727699140000|2024-09-30 12:25:40|171875|171745|171862.9|171772.9|171884|171779.7|171862.9|171744.5|7
1727699150000|2024-09-30 12:25:50|171858.5|171768.5|171871.8|171781.8|171871.8|171781.8|171858.5|171768.5|6
1727699160000|2024-09-30 12:26:00|171869|171779|171881.9|171751.9|171882.2|171784.1|171865.6|171751.9|7
1727699170000|2024-09-30 12:26:10|171885.6|171755.6|171893.7|171763.7|171893.7|171763.7|171882.1|171752.1|7
1727699180000|2024-09-30 12:26:20|171893.9|171763.9|171872.6|171782.6|171893.9|171784.7|171872.6|171760.3|8
1727699190000|2024-09-30 12:26:30|171870.8|171780.8|171870.4|171780.4|171873.1|171783.1|171870.4|171780.4|8
1727699200000|2024-09-30 12:26:40|171870.2|171780.2|171870.3|171780.3|171870.3|171780.3|171868.6|171778.6|7
1727699210000|2024-09-30 12:26:50|171866.6|171776.6|171870.4|171780.4|171870.4|171780.4|171866.6|171776.6|3
1727699220000|2024-09-30 12:27:00|171870.2|171780.2|171870|171780|171870.2|171780.2|171870|171780|2
1727699230000|2024-09-30 12:27:10|171870.6|171780.6|171871.6|171781.6|171873.7|171783.7|171870.6|171780.6|7
1727699240000|2024-09-30 12:27:20|171872|171782|171871.8|171781.8|171872.2|171782.2|171871.8|171781.8|3
1727699250000|2024-09-30 12:27:30|171871.4|171781.4|171871.7|171781.7|171871.7|171781.7|171870.2|171780.2|6
1727699260000|2024-09-30 12:27:40|171871.5|171781.5|171875.8|171785.8|171877.8|171787.8|171871.5|171781.5|8
1727699270000|2024-09-30 12:27:50|171878.7|171788.7|171875.8|171785.8|171878.7|171788.7|171875.8|171785.8|2
1727699290000|2024-09-30 12:28:10|171878.7|171788.7|171878|171788|171878.7|171788.7|171875.9|171785.9|3
1727699300000|2024-09-30 12:28:20|171878.6|171788.6|171875.9|171785.9|171878.6|171788.6|171875.9|171785.9|2
1727699310000|2024-09-30 12:28:30|171875.5|171785.5|171916.9|171826.9|171944.5|171831.8|171875.5|171785.5|17
1727699320000|2024-09-30 12:28:40|171919.1|171829.1|171913.9|171823.9|171919.1|171829.1|171913.5|171823.5|7
1727699330000|2024-09-30 12:28:50|171913.6|171823.6|171914.9|171824.9|171919.7|171829.7|171911.6|171821.6|6
1727699340000|2024-09-30 12:29:00|171914.5|171824.5|171913|171823|171914.6|171824.6|171909.6|171819.6|6
1727699350000|2024-09-30 12:29:10|171910.8|171820.8|171917.2|171827.2|171917.2|171827.2|171910.8|171820.8|6
1727699360000|2024-09-30 12:29:20|171913.8|171823.8|171926.2|171836.2|171926.2|171836.2|171913.8|171823.8|10
1727699370000|2024-09-30 12:29:30|171916|171826|171920.6|171830.6|171926.2|171836.2|171916|171826|4
1727699380000|2024-09-30 12:29:40|171917.7|171827.7|171914|171824|171917.7|171827.7|171914|171824|2
1727699390000|2024-09-30 12:29:50|171916.7|171826.7|171916.1|171826.1|171920|171830|171916.1|171826.1|3
1727699400000|2024-09-30 12:30:00|171920|171830|171916.3|171826.3|171920|171830|171916.3|171826.3|2
1727699410000|2024-09-30 12:30:10|171916.5|171826.5|171929.4|171839.4|171929.4|171839.4|171916.5|171826.5|6
1727699420000|2024-09-30 12:30:20|171926|171836|171926|171836|171926|171836|171926|171836|1
1727699440000|2024-09-30 12:30:40|171924.4|171834.4|171926.9|171836.9|171926.9|171836.9|171923.3|171833.3|5
1727699450000|2024-09-30 12:30:50|171925.8|171835.8|171927.2|171837.2|171930.7|171840.7|171923.2|171833.2|6
1727699460000|2024-09-30 12:31:00|171925|171835|171926.6|171836.6|171944.2|171837.7|171925|171808.2|11
1727699480000|2024-09-30 12:31:20|171927.7|171837.7|171927.7|171837.7|171927.7|171837.7|171927.7|171837.7|1
1727699490000|2024-09-30 12:31:30|171926.6|171836.6|171930.4|171840.4|171930.4|171840.4|171926.6|171836.6|2
1727699520000|2024-09-30 12:32:00|171928.8|171838.8|171927.5|171837.5|171928.8|171838.8|171927.5|171837.5|4
1727699530000|2024-09-30 12:32:10|171930.4|171840.4|171929.2|171839.2|171930.4|171840.4|171927.5|171837.5|4
1727699540000|2024-09-30 12:32:20|171926.9|171836.9|171999.8|171909.8|172002.3|171912.3|171926.9|171836.9|9
1727699550000|2024-09-30 12:32:30|172000.4|171910.4|172033.5|171903.5|172041.2|171937.5|171999|171903.5|23
1727699560000|2024-09-30 12:32:40|172034.1|171904.1|172039.4|171909.4|172040.6|171910.6|172034.1|171904.1|23
1727699570000|2024-09-30 12:32:50|172040.9|171910.9|172104.1|171974.1|172107.8|171977.8|172033.8|171905.7|24
1727699580000|2024-09-30 12:33:00|172108.2|171978.2|172106.7|171976.7|172110.6|171980.6|172106.1|171976.1|13
1727699590000|2024-09-30 12:33:10|172109.8|171979.8|172108.6|171978.6|172112.7|171982.7|172105.1|171975.1|12
1727699600000|2024-09-30 12:33:20|172106.5|171976.5|172101.3|171971.3|172107.6|171996.8|172067.3|171965.2|14
1727699610000|2024-09-30 12:33:30|172100.9|171970.9|172101.5|171971.5|172107.3|171995|172078.5|171969.9|19
1727699620000|2024-09-30 12:33:40|172101.4|171971.4|172096.6|171966.6|172102.6|171972.6|172095.8|171965.8|13
1727699630000|2024-09-30 12:33:50|172095.9|171965.9|172100.6|172010.6|172113.5|172013.2|172095.4|171965.9|14
1727699640000|2024-09-30 12:34:00|172108.6|172018.6|172104|172014|172108.6|172018.6|172104|172014|6
1727699650000|2024-09-30 12:34:10|172108.1|172018.1|172117.4|171987.4|172117.4|172018.1|172094.4|171985.1|12
1727699660000|2024-09-30 12:34:20|172117.2|171987.2|172119|171989|172119.4|171989.4|172115.4|171985.4|12
1727699670000|2024-09-30 12:34:30|172119.6|171989.6|172121.5|171991.5|172121.5|171991.5|172119.6|171989.6|8
1727699680000|2024-09-30 12:34:40|172116.8|171986.8|172117.1|171987.1|172117.2|171987.2|172114.7|171984.7|9
1727699690000|2024-09-30 12:34:50|172110.4|171980.4|172114.5|171984.5|172114.5|171984.5|172110.4|171980.4|4
1727699700000|2024-09-30 12:35:00|172112.4|171982.4|172116.1|171986.1|172116.1|171995.3|172085.3|171969.1|15
1727699710000|2024-09-30 12:35:10|172114.5|171984.5|172112.5|171982.5|172116.4|171986.4|172112.3|171982.3|7
1727699720000|2024-09-30 12:35:20|172112.3|171982.3|172112.7|171982.7|172114.6|171984.6|172112.3|171982.3|6
1727699730000|2024-09-30 12:35:30|172113|171983|172116.8|171986.8|172116.8|171986.8|172111.7|171981.7|10
1727699740000|2024-09-30 12:35:40|172102.2|172012.2|172117.5|171987.5|172117.5|172012.2|172096.7|171987.5|6
1727699750000|2024-09-30 12:35:50|172117.7|171987.7|172115.6|171985.6|172117.7|171987.7|172115.6|171985.6|3
1727699760000|2024-09-30 12:36:00|172101.4|172011.4|172106.7|171976.7|172111.6|172011.4|172100|171976.7|9
1727699770000|2024-09-30 12:36:10|172106.6|171976.6|172106.2|171976.2|172106.6|171976.6|172106.1|171976.1|4
1727699780000|2024-09-30 12:36:20|172106.6|171976.6|172105.9|171975.9|172106.7|171976.7|172103.5|171973.5|4
1727699790000|2024-09-30 12:36:30|172105.8|171975.8|172109|171979|172109.1|171979.1|172105.7|171975.7|5
1727699800000|2024-09-30 12:36:40|172108.6|171978.6|172108.4|171978.4|172108.6|171978.6|172108.4|171978.4|2
1727699810000|2024-09-30 12:36:50|172108.5|171978.5|172123.9|171993.9|172123.9|171993.9|172108.4|171978.4|9
1727699820000|2024-09-30 12:37:00|172121.9|171991.9|172093.2|172003.2|172121.9|172015.2|172093.2|171989.8|8
1727699830000|2024-09-30 12:37:10|172093|172003|172110.3|171980.3|172111.1|172011.8|172093|171979.3|6
1727699840000|2024-09-30 12:37:20|172109.9|171979.9|172110|171980|172110.3|171980.3|172109.9|171979.9|5
1727699850000|2024-09-30 12:37:30|172105.2|171975.2|172106.1|171976.1|172108|171978|172102.7|171972.7|8
1727699860000|2024-09-30 12:37:40|172103.4|171973.4|172106.2|171976.2|172106.3|171976.3|172103.3|171973.3|4
1727699870000|2024-09-30 12:37:50|172106.3|171976.3|172118.9|171988.9|172118.9|171988.9|172105.9|171975.9|6
1727699880000|2024-09-30 12:38:00|172119.6|171989.6|172112.7|171982.7|172119.6|171989.6|172110.4|171980.4|7
1727699890000|2024-09-30 12:38:10|172110.9|171980.9|172078|171988|172113|171989|172073|171978|7
1727699900000|2024-09-30 12:38:20|172077.8|171987.8|172080.8|171990.8|172082.4|171992.4|172072.2|171982.2|7
1727699910000|2024-09-30 12:38:30|172074.9|171984.9|172070.7|171980.7|172074.9|171984.9|172070.7|171980.7|4
1727699920000|2024-09-30 12:38:40|172099.3|171969.3|172099.2|171969.2|172105.8|171975.8|172099.2|171969.2|4
1727699930000|2024-09-30 12:38:50|172070.3|171980.3|172068.6|171978.6|172070.3|171980.3|172068.6|171978.6|4
1727699940000|2024-09-30 12:39:00|172071.3|171981.3|172142|172012|172142|172034.1|172071.3|171981.3|10
1727699950000|2024-09-30 12:39:10|172140.3|172010.3|172129.1|172039.1|172140.3|172042.4|172126.8|172010.3|5
1727699960000|2024-09-30 12:39:20|172129.7|172039.7|172127.4|172037.4|172129.7|172039.7|172127.4|172037.4|3
1727699970000|2024-09-30 12:39:30|172129.7|172039.7|172129.7|172039.7|172129.7|172039.7|172129.7|172039.7|1
1727699980000|2024-09-30 12:39:40|172126|172036|172126.4|172036.4|172137.9|172047.9|172124.9|172034.9|11
1727699990000|2024-09-30 12:39:50|172126.5|172036.5|172171.5|172081.5|172171.5|172081.5|172124.4|172034.4|9
1727700000000|2024-09-30 12:40:00|172172.4|172082.4|172171.7|172081.7|172172.9|172082.9|172170|172080|4
1727700010000|2024-09-30 12:40:10|172171.3|172081.3|172128.5|172038.5|172171.3|172081.3|172128.5|172038.5|20
1727700020000|2024-09-30 12:40:20|172127.4|172037.4|172151.9|172061.9|172151.9|172061.9|172127.4|172037.4|14
1727700030000|2024-09-30 12:40:30|172151.7|172061.7|172154.5|172064.5|172154.6|172064.6|172151.1|172061.1|6
1727700040000|2024-09-30 12:40:40|172158.6|172068.6|172162.7|172072.7|172162.7|172072.7|172154.5|172064.5|13
1727700050000|2024-09-30 12:40:50|172157.4|172067.4|172152.7|172062.7|172157.4|172067.4|172151.3|172061.3|15
1727700060000|2024-09-30 12:41:00|172151.3|172061.3|172158.5|172068.5|172164.1|172074.1|172151.3|172061.3|14
1727700070000|2024-09-30 12:41:10|172159.6|172069.6|172154.8|172064.8|172160|172070|172151.3|172061.3|14
1727700080000|2024-09-30 12:41:20|172153|172063|172152.6|172062.6|172157.7|172067.7|172152.6|172062.6|8
1727700090000|2024-09-30 12:41:30|172153.7|172063.7|172152.4|172062.4|172153.7|172063.7|172152.4|172062.4|3
1727700100000|2024-09-30 12:41:40|172152.3|172062.3|172152.1|172062.1|172152.3|172062.3|172151.3|172061.3|5
1727700110000|2024-09-30 12:41:50|172149.7|172059.7|172160.3|172070.3|172160.3|172070.3|172149.7|172059.7|6
1727700120000|2024-09-30 12:42:00|172157.6|172067.6|172167.8|172077.8|172168.3|172078.3|172157.6|172067.6|5
1727700130000|2024-09-30 12:42:10|172169.1|172079.1|172170.8|172080.8|172170.8|172080.8|172169.1|172079.1|2
1727700140000|2024-09-30 12:42:20|172169|172079|172168.1|172078.1|172174.1|172084.1|172168.1|172078.1|6
1727700150000|2024-09-30 12:42:30|172171.3|172081.3|172166.9|172076.9|172171.3|172081.3|172166.9|172076.9|2
1727700160000|2024-09-30 12:42:40|172165.5|172075.5|172157.3|172067.3|172170.1|172080.1|172157.3|172067.3|4
1727700170000|2024-09-30 12:42:50|172158.1|172068.1|172173.7|172043.7|172174.1|172070.6|172158.1|172043.6|8
1727700180000|2024-09-30 12:43:00|172177.3|172047.3|172173.6|172043.6|172179.4|172049.4|172173.6|172043.6|10
1727700190000|2024-09-30 12:43:10|172175.9|172045.9|172144.9|172054.9|172175.9|172058.3|172138.9|172043.6|10
1727700200000|2024-09-30 12:43:20|172145.2|172055.2|172149.8|172059.8|172149.8|172059.8|172145.2|172055.2|4
1727700210000|2024-09-30 12:43:30|172146.4|172056.4|172151.8|172061.8|172152.2|172062.2|172146.4|172056.4|9
1727700220000|2024-09-30 12:43:40|172152.5|172062.5|172148.3|172058.3|172152.5|172062.5|172145.5|172055.5|10
1727700230000|2024-09-30 12:43:50|172149.4|172059.4|172164|172074|172169.5|172079.5|172149.4|172059.4|12
1727700240000|2024-09-30 12:44:00|172167.2|172077.2|172164.4|172074.4|172168.6|172078.6|172163.4|172073.4|14
1727700250000|2024-09-30 12:44:10|172165.7|172075.7|172165.7|172075.7|172166.5|172076.5|172164.4|172074.4|7
1727700260000|2024-09-30 12:44:20|172164.8|172074.8|172166.7|172076.7|172168|172078|172164.8|172074.8|4
1727700270000|2024-09-30 12:44:30|172166.8|172076.8|172193.6|172103.6|172193.6|172103.6|172165.7|172075.7|8
1727700280000|2024-09-30 12:44:40|172212.6|172122.6|172212|172122|172215.1|172125.1|172210|172120|5
1727700290000|2024-09-30 12:44:50|172210.7|172120.7|172209.8|172119.8|172212|172122|172208.4|172118.4|7
1727700300000|2024-09-30 12:45:00|172212|172122|172209.4|172119.4|172212|172122|172209.4|172119.4|3
1727700310000|2024-09-30 12:45:10|172210.8|172120.8|172210.2|172120.2|172210.8|172120.8|172203.9|172113.9|7
1727700320000|2024-09-30 12:45:20|172212.1|172122.1|172217.4|172127.4|172217.4|172127.4|172212.1|172122.1|4
1727700330000|2024-09-30 12:45:30|172220|172130|172229|172139|172229|172139|172220|172130|8
1727700340000|2024-09-30 12:45:40|172272.2|172182.2|172278.1|172188.1|172278.1|172188.1|172268.5|172178.5|14
1727700350000|2024-09-30 12:45:50|172273.7|172183.7|172270.5|172180.5|172273.7|172183.7|172270.2|172180.2|6
1727700360000|2024-09-30 12:46:00|172269.4|172179.4|172261|172171|172269.6|172179.6|172260.5|172170.5|12
1727700370000|2024-09-30 12:46:10|172261.4|172171.4|172261.4|172171.4|172262|172172|172259.6|172169.6|5
1727700380000|2024-09-30 12:46:20|172255.3|172165.3|172256.8|172166.8|172259.1|172169.1|172254.7|172164.7|10
1727700390000|2024-09-30 12:46:30|172256.9|172166.9|172262.3|172172.3|172262.3|172172.3|172253.9|172163.9|14
1727700400000|2024-09-30 12:46:40|172262|172172|172266.4|172176.4|172266.4|172176.4|172262|172172|5
1727700410000|2024-09-30 12:46:50|172266.6|172176.6|172264.4|172174.4|172267.4|172177.4|172264|172174|8
1727700420000|2024-09-30 12:47:00|172262.8|172172.8|172262.4|172172.4|172263.3|172173.3|172262.4|172172.4|4
1727700430000|2024-09-30 12:47:10|172262|172172|172256.1|172166.1|172262|172172|172254.3|172164.3|7
1727700440000|2024-09-30 12:47:20|172258.1|172168.1|172265.2|172175.2|172267|172177|172256.7|172166.7|13
1727700450000|2024-09-30 12:47:30|172264.2|172174.2|172264.9|172174.9|172265.3|172175.3|172264.2|172174.2|5
1727700460000|2024-09-30 12:47:40|172265.4|172175.4|172268.6|172178.6|172268.6|172178.6|172264.8|172174.8|3
1727700470000|2024-09-30 12:47:50|172268.9|172178.9|172269.2|172179.2|172269.2|172179.2|172268.9|172178.9|3
1727700480000|2024-09-30 12:48:00|172269.9|172179.9|172262.7|172172.7|172269.9|172179.9|172262.3|172172.3|6
1727700490000|2024-09-30 12:48:10|172262.8|172172.8|172262.7|172172.7|172262.8|172172.8|172262.7|172172.7|2
1727700500000|2024-09-30 12:48:20|172262.6|172172.6|172244.8|172154.8|172262.6|172172.6|172244.8|172154.8|7
1727700510000|2024-09-30 12:48:30|172244.2|172154.2|172230.5|172140.5|172244.7|172154.7|172230.5|172140.5|8
1727700520000|2024-09-30 12:48:40|172229.8|172139.8|172218.6|172128.6|172229.8|172139.8|172212.1|172122.1|6
1727700530000|2024-09-30 12:48:50|172210.3|172120.3|172212.9|172122.9|172214.1|172124.1|172210.3|172120.3|9
1727700540000|2024-09-30 12:49:00|172211.7|172121.7|172122.3|172032.3|172211.7|172121.7|172120.6|172030.6|22
1727700550000|2024-09-30 12:49:10|172120.5|172030.5|172168.7|172078.7|172168.7|172078.7|172120.5|172030.5|16
1727700560000|2024-09-30 12:49:20|172168.9|172078.9|172170|172080|172172.3|172082.3|172168|172078|6
1727700570000|2024-09-30 12:49:30|172167.9|172077.9|172170.3|172080.3|172170.3|172080.3|172167.9|172077.9|3
1727700580000|2024-09-30 12:49:40|172170.6|172080.6|172168.4|172078.4|172170.6|172080.6|172168.4|172078.4|3
1727700590000|2024-09-30 12:49:50|172170.6|172080.6|172161.3|172071.3|172170.6|172080.6|172160.6|172070.6|8
1727700600000|2024-09-30 12:50:00|172159.9|172069.9|172159.1|172069.1|172163.8|172073.8|172152|172062|16
1727700610000|2024-09-30 12:50:10|172158.8|172068.8|172152.7|172062.7|172158.9|172068.9|172152.7|172062.7|7
1727700620000|2024-09-30 12:50:20|172153.2|172063.2|172149.4|172059.4|172154.5|172064.5|172149.4|172059.4|9
1727700630000|2024-09-30 12:50:30|172151.6|172061.6|172163.3|172073.3|172173.1|172083.1|172151.6|172061.6|9
1727700640000|2024-09-30 12:50:40|172166.2|172076.2|172245.2|172155.2|172252.4|172162.4|172156.2|172066.2|13
1727700650000|2024-09-30 12:50:50|172249.5|172159.5|172266.9|172136.9|172279|172189|172236.1|172130.5|18
1727700660000|2024-09-30 12:51:00|172246.1|172156.1|172237.9|172147.9|172252.3|172162.3|172235.8|172145.8|13
1727700670000|2024-09-30 12:51:10|172239.7|172149.7|172236.4|172146.4|172239.7|172149.7|172236.4|172146.4|7
1727700680000|2024-09-30 12:51:20|172236.8|172146.8|172239.3|172149.3|172260.7|172170.7|172236.8|172146.8|12
1727700690000|2024-09-30 12:51:30|172238.8|172148.8|172259.9|172169.9|172262|172172|172235.6|172145.6|10
1727700700000|2024-09-30 12:51:40|172266.9|172176.9|172263.6|172173.6|172268.4|172178.4|172263.6|172173.6|10
1727700710000|2024-09-30 12:51:50|172283|172153|172283.5|172153.5|172283.7|172153.7|172283|172153|4
1727700720000|2024-09-30 12:52:00|172286.4|172156.4|172293.7|172163.7|172293.7|172163.7|172284.7|172154.7|9
1727700730000|2024-09-30 12:52:10|172294.4|172164.4|172294.6|172164.6|172299.4|172169.4|172291.1|172161.1|10
1727700740000|2024-09-30 12:52:20|172294.4|172164.4|172280.4|172150.4|172294.4|172177.7|172267.7|172150.4|6
1727700750000|2024-09-30 12:52:30|172276.5|172146.5|172249|172159|172284.8|172162.6|172246.9|172146.5|13
1727700760000|2024-09-30 12:52:40|172250.1|172160.1|172246.9|172156.9|172253.1|172163.1|172246.6|172156.6|15
1727700770000|2024-09-30 12:52:50|172249.7|172159.7|172250.4|172160.4|172250.6|172160.6|172246.9|172156.9|10
1727700780000|2024-09-30 12:53:00|172249.4|172159.4|172251.7|172161.7|172252.6|172162.6|172249.4|172159.4|7
1727700790000|2024-09-30 12:53:10|172251.3|172161.3|172250.6|172160.6|172252.5|172162.5|172250.6|172160.6|3
1727700800000|2024-09-30 12:53:20|172249.5|172159.5|172252.1|172162.1|172252.1|172162.1|172249.5|172159.5|3
1727700810000|2024-09-30 12:53:30|172251.1|172161.1|172264|172174|172266.6|172176.6|172251.1|172161.1|5
1727700820000|2024-09-30 12:53:40|172262.4|172172.4|172272.1|172182.1|172276.1|172186.1|172262.4|172172.4|7
1727700830000|2024-09-30 12:53:50|172273.8|172183.8|172255.2|172165.2|172278.5|172188.5|172255.2|172165.2|9
1727700840000|2024-09-30 12:54:00|172232.5|172142.5|172231.4|172141.4|172232.9|172142.9|172229.1|172139.1|7
1727700850000|2024-09-30 12:54:10|172231.5|172141.5|172238.7|172148.7|172247.7|172157.7|172229.8|172139.8|18
1727700860000|2024-09-30 12:54:20|172239|172149|172243.1|172153.1|172243.8|172153.8|172236.5|172146.5|6
1727700870000|2024-09-30 12:54:30|172244.8|172154.8|172258.3|172128.3|172270.4|172154.8|172244.8|172128.3|18
1727700880000|2024-09-30 12:54:40|172260.4|172130.4|172233.9|172143.9|172266|172145.8|172233.9|172128.2|13
1727700890000|2024-09-30 12:54:50|172231.2|172141.2|172242.2|172152.2|172242.2|172152.2|172227.7|172137.7|13
1727700900000|2024-09-30 12:55:00|172243.3|172153.3|172244.3|172154.3|172244.3|172154.3|172239.1|172149.1|5
1727700910000|2024-09-30 12:55:10|172244.4|172154.4|172244.5|172154.5|172244.5|172154.5|172244.4|172154.4|2
1727700920000|2024-09-30 12:55:20|172247.4|172157.4|172247.4|172157.4|172247.9|172157.9|172247.1|172157.1|5
1727700930000|2024-09-30 12:55:30|172249.8|172159.8|172249.8|172159.8|172249.8|172159.8|172249.8|172159.8|1
1727700940000|2024-09-30 12:55:40|172249.7|172159.7|172253.7|172163.7|172253.7|172163.7|172249.7|172159.7|2
1727700950000|2024-09-30 12:55:50|172251.7|172161.7|172252.7|172162.7|172252.7|172162.7|172250|172160|4
1727700960000|2024-09-30 12:56:00|172254.4|172164.4|172252.4|172162.4|172254.4|172164.4|172250.9|172160.9|4
1727700970000|2024-09-30 12:56:10|172252.5|172162.5|172252.4|172162.4|172252.5|172162.5|172252.3|172162.3|4
1727700980000|2024-09-30 12:56:20|172256.6|172166.6|172250.1|172160.1|172256.6|172166.6|172250|172160|5
1727700990000|2024-09-30 12:56:30|172251.1|172161.1|172273.5|172183.5|172273.5|172183.5|172249.3|172159.3|9
1727701000000|2024-09-30 12:56:40|172265.7|172175.7|172253.4|172163.4|172265.7|172175.7|172253.4|172163.4|4
1727701010000|2024-09-30 12:56:50|172250.6|172160.6|172240.7|172150.7|172250.9|172160.9|172240.7|172150.7|6
1727701020000|2024-09-30 12:57:00|172241.1|172151.1|172234.4|172144.4|172243.4|172153.4|172234.4|172144.4|6
1727701030000|2024-09-30 12:57:10|172233.2|172143.2|172233.4|172143.4|172233.6|172143.6|172233.2|172143.2|3
1727701040000|2024-09-30 12:57:20|172233.5|172143.5|172233.4|172143.4|172233.5|172143.5|172233.4|172143.4|2
1727701050000|2024-09-30 12:57:30|172233.8|172143.8|172237.2|172147.2|172242.8|172152.8|172233.3|172143.3|8
1727701060000|2024-09-30 12:57:40|172235.9|172145.9|172220.1|172130.1|172235.9|172145.9|172220.1|172130.1|9
1727701070000|2024-09-30 12:57:50|172219.3|172129.3|172223.5|172133.5|172223.6|172133.6|172219.3|172129.3|5
1727701080000|2024-09-30 12:58:00|172222.5|172132.5|172170.7|172080.7|172222.5|172132.5|172166.6|172076.6|13
1727701090000|2024-09-30 12:58:10|172167.7|172077.7|172167.7|172077.7|172171.3|172081.3|172161.6|172071.6|11
1727701100000|2024-09-30 12:58:20|172170|172080|172158.1|172068.1|172170|172080|172154|172064|12
1727701110000|2024-09-30 12:58:30|172153.6|172063.6|172148.7|172058.7|172153.6|172063.6|172139.3|172049.3|16
1727701120000|2024-09-30 12:58:40|172150.1|172060.1|172146|172056|172150.1|172060.1|172143.8|172053.8|10
1727701130000|2024-09-30 12:58:50|172151.1|172061.1|172152.8|172062.8|172154.9|172064.9|172151.1|172061.1|6
1727701140000|2024-09-30 12:59:00|172155.2|172065.2|172162.9|172072.9|172166.1|172076.1|172154.4|172064.4|16
1727701150000|2024-09-30 12:59:10|172163|172073|172167.2|172077.2|172167.3|172077.3|172163|172073|14
1727701160000|2024-09-30 12:59:20|172166.2|172076.2|172163.5|172073.5|172166.2|172076.2|172160.6|172070.6|7
1727701170000|2024-09-30 12:59:30|172162.7|172072.7|172162.6|172072.6|172165.4|172075.4|172159.6|172069.6|9
1727701180000|2024-09-30 12:59:40|172165.8|172075.8|172170.2|172080.2|172170.5|172080.5|172165.7|172075.7|14
1727701190000|2024-09-30 12:59:50|172169.4|172079.4|172163.5|172073.5|172171.8|172081.8|172163.5|172073.5|12
1727701200000|2024-09-30 13:00:00|172166.1|172076.1|172157.4|172067.4|172166.1|172076.1|172157.4|172067.4|11
1727701210000|2024-09-30 13:00:10|172166.9|172076.9|172170.5|172080.5|172189.4|172099.4|172166.9|172076.9|13
1727701220000|2024-09-30 13:00:20|172173.1|172083.1|172185.3|172095.3|172185.3|172095.3|172173.1|172083.1|6
1727701230000|2024-09-30 13:00:30|172183.5|172093.5|172178.9|172088.9|172185.4|172095.4|172144|172054|14
1727701240000|2024-09-30 13:00:40|172183.7|172093.7|172141.8|172051.8|172185.1|172095.1|172137.7|172047.7|19
1727701250000|2024-09-30 13:00:50|172143.4|172053.4|172149|172059|172149.3|172059.3|172143.3|172053.3|8
1727701260000|2024-09-30 13:01:00|172153|172063|172187.8|172097.8|172187.9|172097.9|172153|172063|13
1727701270000|2024-09-30 13:01:10|172187.6|172097.6|172168.9|172078.9|172187.6|172097.6|172168.9|172078.9|9
1727701280000|2024-09-30 13:01:20|172170|172080|172156.8|172066.8|172171.9|172081.9|172156.8|172066.8|10
1727701290000|2024-09-30 13:01:30|172160.7|172070.7|172169.7|172079.7|172172.4|172082.4|172160.7|172070.7|8
1727701300000|2024-09-30 13:01:40|172168.9|172078.9|172164.8|172074.8|172172.8|172082.8|172164.7|172074.7|10
1727701310000|2024-09-30 13:01:50|172164.7|172074.7|172157.5|172067.5|172167.3|172077.3|172154.8|172064.8|14
1727701320000|2024-09-30 13:02:00|172156.6|172066.6|172133.1|172043.1|172163.2|172066.6|172133.1|172033.2|16
1727701330000|2024-09-30 13:02:10|172136.3|172046.3|172109.3|171979.3|172136.3|172046.3|172095.4|171977.1|15
1727701340000|2024-09-30 13:02:20|172111.7|171981.7|172090|172000|172115.2|172004.8|172081.3|171978.1|14
1727701350000|2024-09-30 13:02:30|172088.7|171998.7|172132.8|172002.8|172136.9|172006.9|172081.1|171991.1|10
1727701360000|2024-09-30 13:02:40|172133.7|172003.7|172131.3|172041.3|172150|172041.3|172110.5|172000.9|17
1727701370000|2024-09-30 13:02:50|172131.2|172041.2|172132.4|172042.4|172147.2|172044.9|172119.4|172017.2|13
1727701380000|2024-09-30 13:03:00|172128.9|172038.9|172131.1|172041.1|172133.3|172043.3|172128.9|172038.9|6
1727701390000|2024-09-30 13:03:10|172125.3|172035.3|172122.2|172032.2|172130.4|172040.4|172122.2|172032.2|11
1727701400000|2024-09-30 13:03:20|172125.6|172035.6|172143.7|172013.7|172145.7|172042.4|172121.8|172013.7|11
1727701410000|2024-09-30 13:03:30|172114.3|172024.3|172117.6|172027.6|172117.6|172027.6|172110|172020|15
1727701420000|2024-09-30 13:03:40|172120.7|172030.7|172111.7|172021.7|172121.2|172031.2|172111.7|172021.7|7
1727701430000|2024-09-30 13:03:50|172117.2|172027.2|172113.5|172023.5|172117.2|172027.2|172084.6|171994.6|15
1727701440000|2024-09-30 13:04:00|172112.7|172022.7|172129.9|172039.9|172129.9|172039.9|172112.1|172022.1|9
1727701450000|2024-09-30 13:04:10|172131.3|172041.3|172189.6|172099.6|172208.7|172099.6|172128.6|172038.6|13
1727701460000|2024-09-30 13:04:20|172194.6|172104.6|172204.5|172114.5|172204.5|172114.5|172187.2|172097.2|14
1727701470000|2024-09-30 13:04:30|172205|172115|172186.2|172096.2|172205.5|172115.5|172184.8|172094.8|6
1727701480000|2024-09-30 13:04:40|172186.1|172096.1|172198.1|172108.1|172201.8|172111.8|172182.4|172092.4|16
1727701490000|2024-09-30 13:04:50|172184.1|172094.1|172190.4|172100.4|172199.1|172109.1|172176.6|172086.6|16
1727701500000|2024-09-30 13:05:00|172186.6|172096.6|172172.4|172082.4|172186.6|172096.6|172163|172073|14
1727701510000|2024-09-30 13:05:10|172173|172083|172174.2|172084.2|172174.2|172084.2|172169.7|172079.7|6
1727701520000|2024-09-30 13:05:20|172172.9|172082.9|172176|172086|172176.4|172086.4|172169.5|172079.5|12
1727701530000|2024-09-30 13:05:30|172178.2|172088.2|172195.3|172105.3|172198.6|172108.6|172178.2|172088.2|13
1727701540000|2024-09-30 13:05:40|172199.6|172109.6|172198.8|172108.8|172201.5|172111.5|172195|172105|8
1727701550000|2024-09-30 13:05:50|172198.4|172108.4|172200.3|172110.3|172200.3|172110.3|172197.8|172107.8|7
1727701560000|2024-09-30 13:06:00|172208.8|172118.8|172194.8|172104.8|172208.8|172118.8|172180.7|172090.7|12
1727701570000|2024-09-30 13:06:10|172194.2|172104.2|172186.9|172096.9|172194.2|172104.2|172181.3|172091.3|13
1727701580000|2024-09-30 13:06:20|172186.7|172096.7|172194.3|172104.3|172194.3|172104.3|172184.7|172094.7|8
1727701590000|2024-09-30 13:06:30|172195.2|172105.2|172181.4|172091.4|172203.4|172113.4|172180.5|172090.5|9
1727701600000|2024-09-30 13:06:40|172184|172094|172185.4|172095.4|172186.3|172096.3|172183.9|172093.9|7
1727701610000|2024-09-30 13:06:50|172185.6|172095.6|172200.1|172110.1|172201.7|172111.7|172182.1|172092.1|13
1727701620000|2024-09-30 13:07:00|172199.7|172109.7|172204.2|172114.2|172207.3|172117.3|172199.7|172109.7|5
1727701630000|2024-09-30 13:07:10|172204|172114|172204|172114|172204|172114|172204|172114|1
1727701640000|2024-09-30 13:07:20|172206.1|172116.1|172207.2|172117.2|172207.2|172117.2|172204|172114|5
1727701650000|2024-09-30 13:07:30|172210.5|172120.5|172272.2|172182.2|172291.9|172182.2|172210.5|172120.5|11
1727701660000|2024-09-30 13:07:40|172276.3|172186.3|172275.9|172185.9|172276.5|172186.5|172274.4|172184.4|6
1727701670000|2024-09-30 13:07:50|172280.5|172190.5|172277.9|172187.9|172280.5|172190.5|172276.5|172186.5|5
1727701680000|2024-09-30 13:08:00|172277.6|172187.6|172271.8|172181.8|172277.6|172187.6|172271.8|172181.8|7
1727701690000|2024-09-30 13:08:10|172275.2|172185.2|172259.6|172169.6|172275.2|172185.2|172240.8|172150.8|13
1727701700000|2024-09-30 13:08:20|172261.2|172171.2|172266.1|172176.1|172268|172178|172256.1|172166.1|11
1727701710000|2024-09-30 13:08:30|172265.4|172175.4|172269.6|172179.6|172269.6|172179.6|172260.4|172170.4|9
1727701720000|2024-09-30 13:08:40|172273.7|172183.7|172271.7|172181.7|172273.8|172183.8|172271.7|172181.7|3
1727701730000|2024-09-30 13:08:50|172274.9|172184.9|172268.9|172178.9|172274.9|172184.9|172268|172178|5
1727701740000|2024-09-30 13:09:00|172268.5|172178.5|172268.5|172178.5|172268.8|172178.8|172268.5|172178.5|4
1727701750000|2024-09-30 13:09:10|172269.5|172179.5|172340.6|172210.6|172341.1|172211.1|172269.3|172179.3|14
1727701760000|2024-09-30 13:09:20|172341.4|172211.4|172332.4|172242.4|172342.4|172247.6|172317.4|172211.4|19
1727701770000|2024-09-30 13:09:30|172327.1|172237.1|172318.4|172228.4|172327.4|172237.4|172314.8|172224.8|12
1727701780000|2024-09-30 13:09:40|172317.7|172227.7|172316.6|172226.6|172319.8|172229.8|172316.6|172226.6|8
1727701790000|2024-09-30 13:09:50|172318.3|172228.3|172322.5|172232.5|172323.5|172233.5|172316.4|172226.4|14
1727701800000|2024-09-30 13:10:00|172320.3|172230.3|172331.6|172241.6|172331.6|172241.6|172319.1|172229.1|16
1727701810000|2024-09-30 13:10:10|172332.3|172242.3|172325.7|172235.7|172338.9|172248.9|172324|172234|15
1727701820000|2024-09-30 13:10:20|172329.2|172239.2|172304.8|172214.8|172331.7|172241.7|172302.8|172212.8|20
1727701830000|2024-09-30 13:10:30|172303|172213|172304.2|172214.2|172304.5|172214.5|172303|172213|4
1727701840000|2024-09-30 13:10:40|172303.3|172213.3|172302.7|172212.7|172303.3|172213.3|172302.7|172212.7|2
1727701850000|2024-09-30 13:10:50|172283.4|172193.4|172292.4|172162.4|172293.9|172193.4|172274.9|172156|12
1727701860000|2024-09-30 13:11:00|172288.8|172158.8|172303.5|172213.5|172304.5|172214.5|172282.4|172158.8|10
1727701870000|2024-09-30 13:11:10|172303.6|172213.6|172257.1|172167.1|172312.3|172222.3|172240.4|172150.4|11
1727701880000|2024-09-30 13:11:20|172247|172157|172313.2|172223.2|172317.4|172227.4|172247|172157|21
1727701890000|2024-09-30 13:11:30|172314|172224|172313.3|172223.3|172314|172224|172313.2|172223.2|5
1727701900000|2024-09-30 13:11:40|172318.9|172228.9|172313.8|172223.8|172328.3|172238.3|172312.4|172222.4|9
1727701910000|2024-09-30 13:11:50|172317.3|172227.3|172290|172200|172317.3|172227.3|172290|172200|13
1727701920000|2024-09-30 13:12:00|172279.1|172189.1|172284.7|172194.7|172285|172195|172278.1|172188.1|8
1727701930000|2024-09-30 13:12:10|172282.5|172192.5|172284|172194|172284|172194|172282.5|172192.5|2
1727701940000|2024-09-30 13:12:20|172282.4|172192.4|172279.6|172189.6|172282.4|172192.4|172279.6|172189.6|3
1727701950000|2024-09-30 13:12:30|172259|172169|172249.6|172159.6|172264|172174|172247.7|172157.7|21
1727701960000|2024-09-30 13:12:40|172247.9|172157.9|172244.4|172154.4|172247.9|172157.9|172244|172154|14
1727701970000|2024-09-30 13:12:50|172244.3|172154.3|172236.6|172146.6|172247.7|172157.7|172235.2|172145.2|10
1727701980000|2024-09-30 13:13:00|172237.8|172147.8|172239.5|172149.5|172240|172150|172236.8|172146.8|11
1727701990000|2024-09-30 13:13:10|172238|172148|172257.9|172167.9|172257.9|172167.9|172238|172148|11
1727702000000|2024-09-30 13:13:20|172257|172167|172262.2|172172.2|172263.5|172173.5|172257|172167|7
1727702010000|2024-09-30 13:13:30|172260.2|172170.2|172278.1|172188.1|172280.4|172190.4|172255.5|172165.5|8
1727702020000|2024-09-30 13:13:40|172278.5|172188.5|172281.1|172191.1|172282.5|172192.5|172277.9|172187.9|5
1727702030000|2024-09-30 13:13:50|172278.1|172188.1|172276.3|172186.3|172279|172189|172275.3|172185.3|14
1727702040000|2024-09-30 13:14:00|172275.9|172185.9|172264.4|172174.4|172279.3|172189.3|172263.2|172173.2|10
1727702050000|2024-09-30 13:14:10|172258.6|172168.6|172249.2|172159.2|172258.6|172168.6|172248.1|172158.1|12
1727702060000|2024-09-30 13:14:20|172248.1|172158.1|172217.6|172127.6|172249.2|172159.2|172216.9|172126.9|15
1727702070000|2024-09-30 13:14:30|172218.6|172128.6|172215.6|172125.6|172218.6|172128.6|172214.8|172124.8|8
1727702080000|2024-09-30 13:14:40|172214.1|172124.1|172208|172118|172214.9|172124.9|172208|172118|7
1727702090000|2024-09-30 13:14:50|172206.5|172116.5|172210|172120|172210|172120|172206.5|172116.5|4
1727702100000|2024-09-30 13:15:00|172210.6|172120.6|172210.5|172120.5|172210.8|172120.8|172210.5|172120.5|3
1727702110000|2024-09-30 13:15:10|172210.8|172120.8|172210.8|172120.8|172211|172121|172210.8|172120.8|3
1727702120000|2024-09-30 13:15:20|172212|172122|172192.1|172102.1|172213.8|172123.8|172192.1|172102.1|10
1727702130000|2024-09-30 13:15:30|172194|172104|172188.3|172098.3|172194|172104|172188.3|172098.3|4
1727702140000|2024-09-30 13:15:40|172183.5|172093.5|172196.1|172106.1|172199.5|172109.5|172181.7|172091.7|9
1727702150000|2024-09-30 13:15:50|172194.2|172104.2|172189.7|172099.7|172194.2|172104.2|172185.1|172095.1|9
1727702160000|2024-09-30 13:16:00|172189.8|172099.8|172162.3|172072.3|172189.8|172099.8|172160.8|172070.8|11
1727702170000|2024-09-30 13:16:10|172163.9|172073.9|172163.2|172073.2|172166.3|172076.3|172163.2|172073.2|5
1727702180000|2024-09-30 13:16:20|172163.3|172073.3|172162.8|172072.8|172163.3|172073.3|172161.1|172071.1|6
1727702190000|2024-09-30 13:16:30|172163.4|172073.4|172164.8|172074.8|172164.8|172074.8|172156.9|172066.9|8
1727702200000|2024-09-30 13:16:40|172164.1|172074.1|172185.2|172095.2|172188.3|172098.3|172161.6|172071.6|11
1727702210000|2024-09-30 13:16:50|172180.1|172090.1|172184.4|172094.4|172184.4|172094.4|172180.1|172090.1|4
1727702220000|2024-09-30 13:17:00|172184.1|172094.1|172196.2|172106.2|172196.2|172106.2|172182.3|172092.3|15
1727702230000|2024-09-30 13:17:10|172193.1|172103.1|172194.9|172104.9|172194.9|172104.9|172193.1|172103.1|3
1727702240000|2024-09-30 13:17:20|172192.8|172102.8|172163.3|172073.3|172192.8|172102.8|172163.1|172073.1|8
1727702250000|2024-09-30 13:17:30|172163.4|172073.4|172168.8|172078.8|172168.8|172078.8|172163.4|172073.4|5
1727702260000|2024-09-30 13:17:40|172171.6|172081.6|172190.3|172100.3|172197.8|172107.8|172171.6|172081.6|8
1727702270000|2024-09-30 13:17:50|172189.3|172099.3|172195.3|172105.3|172195.3|172105.3|172184.1|172094.1|7
1727702280000|2024-09-30 13:18:00|172198|172108|172200.9|172110.9|172200.9|172110.9|172198|172108|9
1727702290000|2024-09-30 13:18:10|172197.9|172107.9|172193.5|172103.5|172197.9|172107.9|172193.5|172103.5|5
1727702300000|2024-09-30 13:18:20|172192.1|172102.1|172199|172109|172201.5|172111.5|172192.1|172102.1|12
1727702310000|2024-09-30 13:18:30|172201.9|172111.9|172197.9|172107.9|172202|172112|172197.9|172107.9|5
1727702320000|2024-09-30 13:18:40|172198.2|172108.2|172202.3|172112.3|172202.3|172112.3|172198|172108|6
1727702330000|2024-09-30 13:18:50|172202.5|172112.5|172207.7|172117.7|172210.6|172120.6|172200.5|172110.5|10
1727702340000|2024-09-30 13:19:00|172213|172123|172234.4|172144.4|172235.1|172145.1|172213|172123|9
1727702350000|2024-09-30 13:19:10|172233.9|172143.9|172237|172147|172237.4|172147.4|172233.9|172143.9|6
1727702360000|2024-09-30 13:19:20|172237.1|172147.1|172237.1|172147.1|172237.5|172147.5|172235.5|172145.5|5
1727702370000|2024-09-30 13:19:30|172234.1|172144.1|172237.1|172147.1|172237.1|172147.1|172231.6|172141.6|4
1727702380000|2024-09-30 13:19:40|172237|172147|172220.6|172130.6|172237|172147|172220.6|172130.6|7
1727702390000|2024-09-30 13:19:50|172224.1|172134.1|172225.7|172135.7|172225.9|172135.9|172224.1|172134.1|4
1727702400000|2024-09-30 13:20:00|172224.9|172134.9|172253.7|172163.7|172253.7|172163.7|172224.9|172134.9|6
1727702410000|2024-09-30 13:20:10|172255|172165|172255.5|172165.5|172255.6|172165.6|172255|172165|3
1727702420000|2024-09-30 13:20:20|172255|172165|172277.9|172187.9|172277.9|172187.9|172255|172165|8
1727702430000|2024-09-30 13:20:30|172279.7|172189.7|172277.4|172187.4|172287.5|172197.5|172277.4|172187.4|7
1727702440000|2024-09-30 13:20:40|172277.9|172187.9|172275|172185|172277.9|172187.9|172275|172185|5
1727702450000|2024-09-30 13:20:50|172274.9|172184.9|172272.3|172182.3|172276.8|172186.8|172272.2|172182.2|8
1727702460000|2024-09-30 13:21:00|172272.2|172182.2|172271|172181|172272.2|172182.2|172271|172181|4
1727702470000|2024-09-30 13:21:10|172267.3|172177.3|172268.1|172178.1|172268.3|172178.3|172263.6|172173.6|6
1727702480000|2024-09-30 13:21:20|172268|172178|172252.1|172162.1|172269.3|172179.3|172252.1|172162.1|15
1727702490000|2024-09-30 13:21:30|172247.7|172157.7|172221.9|172131.9|172250|172160|172221.9|172131.9|16
1727702500000|2024-09-30 13:21:40|172220.5|172130.5|172217.4|172127.4|172220.5|172130.5|172217.4|172127.4|3
1727702510000|2024-09-30 13:21:50|172217.3|172127.3|172219.2|172129.2|172222.8|172132.8|172217.3|172127.3|7
1727702520000|2024-09-30 13:22:00|172220.5|172130.5|172191.2|172101.2|172220.5|172130.5|172188.1|172098.1|14
1727702530000|2024-09-30 13:22:10|172190.5|172100.5|172190|172100|172190.8|172100.8|172190|172100|4
1727702540000|2024-09-30 13:22:20|172187.8|172097.8|172166.2|172076.2|172187.8|172097.8|172163.6|172073.6|11
1727702550000|2024-09-30 13:22:30|172166.4|172076.4|172166.4|172076.4|172166.4|172076.4|172164.7|172074.7|4
1727702560000|2024-09-30 13:22:40|172169|172079|172173.4|172083.4|172200.6|172110.6|172169|172079|14
1727702570000|2024-09-30 13:22:50|172173.7|172083.7|172169.5|172079.5|172176|172086|172168.4|172078.4|7
1727702580000|2024-09-30 13:23:00|172169.7|172079.7|172174.1|172084.1|172174.1|172084.1|172169.5|172079.5|9
1727702590000|2024-09-30 13:23:10|172174|172084|172171.8|172081.8|172174|172084|172171.8|172081.8|4
1727702600000|2024-09-30 13:23:20|172171.9|172081.9|172194.3|172104.3|172194.3|172104.3|172171.9|172081.9|5
1727702610000|2024-09-30 13:23:30|172195.9|172105.9|172185.6|172095.6|172195.9|172105.9|172185.6|172095.6|5
1727702620000|2024-09-30 13:23:40|172185.4|172095.4|172185.7|172095.7|172185.7|172095.7|172185.4|172095.4|3
1727702630000|2024-09-30 13:23:50|172186.7|172096.7|172193.6|172103.6|172193.6|172103.6|172186.7|172096.7|5
1727702640000|2024-09-30 13:24:00|172191.9|172101.9|172188.9|172098.9|172191.9|172101.9|172188.9|172098.9|2
1727702650000|2024-09-30 13:24:10|172183.6|172093.6|172170|172080|172188.7|172098.7|172168.7|172078.7|7
1727702660000|2024-09-30 13:24:20|172147.5|172057.5|172147.3|172057.3|172148.5|172058.5|172147.3|172057.3|6
1727702670000|2024-09-30 13:24:30|172147.6|172057.6|172130.6|172040.6|172148.3|172058.3|172130.6|172040.6|7
1727702680000|2024-09-30 13:24:40|172130.7|172040.7|172129.4|172039.4|172130.7|172040.7|172129.4|172039.4|2
1727702690000|2024-09-30 13:24:50|172129.5|172039.5|172149.6|172059.6|172149.6|172059.6|172129.4|172039.4|5
1727702700000|2024-09-30 13:25:00|172151.1|172061.1|172152.3|172062.3|172152.3|172062.3|172150.7|172060.7|5
1727702710000|2024-09-30 13:25:10|172152.5|172062.5|172200|172110|172202.4|172112.4|172152.4|172062.4|13
1727702720000|2024-09-30 13:25:20|172198.1|172108.1|172199.5|172109.5|172199.5|172109.5|172196.3|172106.3|7
1727702730000|2024-09-30 13:25:30|172199.1|172109.1|172199.8|172109.8|172200|172110|172199.1|172109.1|6
1727702740000|2024-09-30 13:25:40|172200|172110|172199.7|172109.7|172200.1|172110.1|172199.6|172109.6|4
1727702750000|2024-09-30 13:25:50|172198.5|172108.5|172198.2|172108.2|172199|172109|172198.2|172108.2|3
1727702760000|2024-09-30 13:26:00|172200.2|172110.2|172198.8|172108.8|172200.3|172110.3|172198.8|172108.8|4
1727702770000|2024-09-30 13:26:10|172199.2|172109.2|172198.7|172108.7|172199.2|172109.2|172198.7|172108.7|3
1727702780000|2024-09-30 13:26:20|172198.8|172108.8|172198.5|172108.5|172198.9|172108.9|172198.5|172108.5|5
1727702790000|2024-09-30 13:26:30|172198.8|172108.8|172198.5|172108.5|172199.1|172109.1|172197.3|172107.3|4
1727702800000|2024-09-30 13:26:40|172196.6|172106.6|172198.2|172108.2|172198.4|172108.4|172196.6|172106.6|4
1727702810000|2024-09-30 13:26:50|172198|172108|172197.9|172107.9|172198.4|172108.4|172197.9|172107.9|6
1727702820000|2024-09-30 13:27:00|172198.3|172108.3|172200.9|172110.9|172200.9|172110.9|172198.3|172108.3|7
1727702830000|2024-09-30 13:27:10|172200.8|172110.8|172200.8|172110.8|172200.8|172110.8|172200.8|172110.8|1
1727702840000|2024-09-30 13:27:20|172201.2|172111.2|172201.1|172111.1|172201.2|172111.2|172199|172109|7
1727702850000|2024-09-30 13:27:30|172200.5|172110.5|172201|172111|172201|172111|172200.5|172110.5|2
1727702860000|2024-09-30 13:27:40|172201.1|172111.1|172199.4|172109.4|172201.1|172111.1|172197.6|172107.6|6
1727702870000|2024-09-30 13:27:50|172197.5|172107.5|172197.7|172107.7|172198|172108|172197.2|172107.2|6
1727702880000|2024-09-30 13:28:00|172197.3|172107.3|172168.4|172078.4|172198.1|172108.1|172164.6|172074.6|10
1727702890000|2024-09-30 13:28:10|172169.6|172079.6|172149.6|172059.6|172169.6|172079.6|172146.1|172056.1|9
1727702900000|2024-09-30 13:28:20|172148.9|172058.9|172122.6|172032.6|172148.9|172058.9|172122.6|172032.6|7
1727702910000|2024-09-30 13:28:30|172122.7|172032.7|172107.1|172017.1|172124.6|172034.6|172107.1|172017.1|9
1727702920000|2024-09-30 13:28:40|172106.7|172016.7|172124.4|172034.4|172124.4|172034.4|172106.3|172016.3|7
1727702930000|2024-09-30 13:28:50|172124.5|172034.5|172077.4|171987.4|172124.8|172034.8|172077.4|171987.4|4
1727702940000|2024-09-30 13:29:00|172078.2|171988.2|172063.6|171973.6|172078.2|171988.2|172058.2|171968.2|17
1727702950000|2024-09-30 13:29:10|172067.4|171977.4|172070.1|171980.1|172070.1|171980.1|172067|171977|11
1727702960000|2024-09-30 13:29:20|172074.6|171984.6|172076.3|171986.3|172084.5|171994.5|172074.6|171984.6|14
1727702970000|2024-09-30 13:29:30|172077.8|171987.8|172076.5|171986.5|172077.8|171987.8|172074.8|171984.8|10
1727702980000|2024-09-30 13:29:40|172075.9|171985.9|172081.6|171991.6|172083.8|171993.8|172075.9|171985.9|11
1727702990000|2024-09-30 13:29:50|172081.5|171991.5|172149.2|172059.2|172149.2|172059.2|172081|171991|18
1727703000000|2024-09-30 13:30:00|172147|172057|172155.8|172065.8|172155.8|172065.8|172147|172057|27
1727703010000|2024-09-30 13:30:10|172165.3|172075.3|172170.1|172080.1|172181.4|172091.4|172165.3|172075.3|12
1727703020000|2024-09-30 13:30:20|172170.7|172080.7|172170.7|172080.7|172170.7|172080.7|172170.7|172080.7|1
1727703030000|2024-09-30 13:30:30|172170.3|172080.3|172190.5|172100.5|172190.5|172100.5|172170.3|172080.3|11
1727703040000|2024-09-30 13:30:40|172188.9|172098.9|172213|172123|172213|172123|172183.1|172093.1|22
1727703050000|2024-09-30 13:30:50|172211.4|172121.4|172203.1|172113.1|172211.4|172121.4|172199.1|172109.1|10
1727703060000|2024-09-30 13:31:00|172199|172109|172199.9|172109.9|172199.9|172109.9|172189.1|172099.1|13
1727703070000|2024-09-30 13:31:10|172197.7|172107.7|172236.3|172146.3|172240.8|172150.8|172197.7|172107.7|13
1727703080000|2024-09-30 13:31:20|172253.5|172163.5|172260.9|172130.9|172267.6|172164.5|172210.9|172113.8|16
1727703090000|2024-09-30 13:31:30|172261.3|172131.3|172258.3|172128.3|172276.6|172146.6|172213.8|172083.8|19
1727703100000|2024-09-30 13:31:40|172256.2|172126.2|172249.5|172119.5|172256.2|172126.2|172246.6|172116.6|8
1727703110000|2024-09-30 13:31:50|172246.1|172116.1|172237|172107|172252.8|172122.8|172236.7|172106.7|12
1727703120000|2024-09-30 13:32:00|172237.2|172107.2|172240.2|172110.2|172240.2|172110.2|172237.2|172107.2|4
1727703130000|2024-09-30 13:32:10|172240|172110|172237.3|172107.3|172240|172110|172228.7|172098.7|13
1727703140000|2024-09-30 13:32:20|172238.9|172108.9|172223.7|172133.7|172243.4|172133.7|172223.5|172108.9|6
1727703150000|2024-09-30 13:32:30|172225.8|172135.8|172225.8|172135.8|172226.1|172136.1|172225.8|172135.8|3
1727703160000|2024-09-30 13:32:40|172224|172134|172232.2|172142.2|172237.3|172147.3|172222.6|172132.6|9
1727703170000|2024-09-30 13:32:50|172232.3|172142.3|172236.9|172146.9|172236.9|172146.9|172232.3|172142.3|4
1727703180000|2024-09-30 13:33:00|172237.4|172147.4|172235.5|172145.5|172238.6|172148.6|172226.9|172136.9|7
1727703190000|2024-09-30 13:33:10|172232.7|172142.7|172231.7|172141.7|172232.7|172142.7|172231.6|172141.6|4
1727703200000|2024-09-30 13:33:20|172231.2|172141.2|172225.3|172135.3|172233.4|172143.4|172224.3|172134.3|8
1727703210000|2024-09-30 13:33:30|172224.4|172134.4|172224|172134|172224.4|172134.4|172223.5|172133.5|5
1727703220000|2024-09-30 13:33:40|172224.7|172134.7|172260.5|172130.5|172261.1|172135.5|172224.7|172120.7|8
1727703230000|2024-09-30 13:33:50|172251|172121|172262.9|172132.9|172266.2|172136.2|172249.5|172119.5|14
1727703240000|2024-09-30 13:34:00|172264.5|172134.5|172261.1|172131.1|172264.5|172134.5|172261.1|172131.1|5
1727703250000|2024-09-30 13:34:10|172255.7|172125.7|172252.8|172122.8|172256.5|172126.5|172252.8|172122.8|7
1727703260000|2024-09-30 13:34:20|172253.7|172123.7|172249.9|172119.9|172253.7|172123.7|172248.8|172118.8|12
1727703270000|2024-09-30 13:34:30|172246.8|172116.8|172248.7|172118.7|172248.7|172118.7|172246.8|172116.8|7
1727703280000|2024-09-30 13:34:40|172254.5|172124.5|172263.1|172133.1|172263.1|172133.1|172240.6|172110.6|14
1727703290000|2024-09-30 13:34:50|172262.7|172132.7|172266.6|172136.6|172268.5|172138.5|172261.7|172131.7|10
1727703300000|2024-09-30 13:35:00|172261.9|172131.9|172270.3|172140.3|172287.5|172157.5|172261.9|172131.9|14
1727703310000|2024-09-30 13:35:10|172242.3|172152.3|172249.8|172159.8|172268.2|172159.8|172242.3|172138.2|6
1727703320000|2024-09-30 13:35:20|172250.1|172160.1|172257|172167|172262.8|172172.8|172250.1|172160.1|10
1727703330000|2024-09-30 13:35:30|172258.5|172168.5|172283.2|172153.2|172283.2|172168.5|172254.1|172147.4|13
1727703340000|2024-09-30 13:35:40|172283.1|172153.1|172279|172149|172283.3|172153.3|172277.3|172147.3|12
1727703350000|2024-09-30 13:35:50|172280.8|172150.8|172285.9|172155.9|172290.1|172160.1|172280.8|172150.8|17
1727703360000|2024-09-30 13:36:00|172286.1|172156.1|172284.8|172154.8|172286.5|172156.5|172280.7|172150.7|7
1727703370000|2024-09-30 13:36:10|172283|172153|172284.1|172154.1|172285.9|172155.9|172276.4|172146.4|11
1727703380000|2024-09-30 13:36:20|172281.9|172151.9|172277.9|172147.9|172289.1|172159.1|172277.9|172147.9|17
1727703390000|2024-09-30 13:36:30|172277.8|172147.8|172282.7|172152.7|172285.3|172155.3|172276.5|172146.5|12
1727703400000|2024-09-30 13:36:40|172284.5|172154.5|172287.3|172157.3|172288.8|172158.8|172284.5|172154.5|4
1727703410000|2024-09-30 13:36:50|172286.7|172156.7|172260.5|172130.5|172287|172157|172260.5|172130.5|15
1727703420000|2024-09-30 13:37:00|172263.7|172133.7|172284|172154|172297.6|172167.6|172260.4|172130.4|12
1727703430000|2024-09-30 13:37:10|172285.1|172155.1|172281.2|172151.2|172285.1|172155.1|172280.3|172150.3|7
1727703440000|2024-09-30 13:37:20|172281.5|172151.5|172296.5|172166.5|172297.1|172167.1|172278.6|172148.6|8
1727703450000|2024-09-30 13:37:30|172299.7|172169.7|172323.3|172193.3|172323.8|172193.8|172297.3|172167.3|13
1727703460000|2024-09-30 13:37:40|172323.5|172193.5|172318.1|172188.1|172323.5|172193.5|172318|172188|6
1727703470000|2024-09-30 13:37:50|172318|172188|172305.4|172175.4|172318|172188|172298.2|172168.2|11
1727703480000|2024-09-30 13:38:00|172306|172176|172305.4|172175.4|172312.1|172182.1|172302.2|172172.2|6
1727703490000|2024-09-30 13:38:10|172305.5|172175.5|172307.8|172177.8|172309.2|172179.2|172303.6|172173.6|8
1727703500000|2024-09-30 13:38:20|172308.2|172178.2|172308.5|172178.5|172308.6|172178.6|172308.2|172178.2|3
1727703510000|2024-09-30 13:38:30|172310.5|172180.5|172312.8|172182.8|172312.8|172182.8|172310.5|172180.5|2
1727703520000|2024-09-30 13:38:40|172293.9|172203.9|172298.5|172208.5|172298.5|172208.5|172285.3|172195.3|8
1727703530000|2024-09-30 13:38:50|172307|172177|172309.4|172179.4|172309.4|172179.4|172307|172177|5
1727703540000|2024-09-30 13:39:00|172308.4|172178.4|172312.7|172182.7|172312.7|172182.7|172308.4|172178.4|6
1727703550000|2024-09-30 13:39:10|172312.9|172182.9|172296.5|172206.5|172313.2|172206.8|172296.5|172181|14
1727703560000|2024-09-30 13:39:20|172294.3|172204.3|172295.4|172205.4|172295.4|172205.4|172293|172203|5
1727703570000|2024-09-30 13:39:30|172292.9|172202.9|172291.4|172201.4|172294.5|172204.5|172290.4|172200.4|9
1727703580000|2024-09-30 13:39:40|172290.9|172200.9|172310.2|172180.2|172310.2|172201|172284.7|172178.9|11
1727703590000|2024-09-30 13:39:50|172309.4|172179.4|172321|172191|172322.5|172192.5|172309.4|172179.4|9
1727703600000|2024-09-30 13:40:00|172320.6|172190.6|172320.2|172190.2|172321.1|172191.1|172320.2|172190.2|6
1727703610000|2024-09-30 13:40:10|172324.5|172194.5|172324.8|172194.8|172324.8|172194.8|172324.5|172194.5|3
1727703620000|2024-09-30 13:40:20|172323.5|172193.5|172323.3|172193.3|172323.5|172193.5|172323.2|172193.2|4
1727703630000|2024-09-30 13:40:30|172323.5|172193.5|172321.7|172191.7|172323.7|172193.7|172321.7|172191.7|3
1727703640000|2024-09-30 13:40:40|172322.5|172192.5|172298|172208|172322.5|172216.3|172298|172192.5|4
1727703650000|2024-09-30 13:40:50|172301.7|172211.7|172301.7|172211.7|172301.7|172211.7|172301.7|172211.7|1
1727703660000|2024-09-30 13:41:00|172308.8|172218.8|172323.8|172193.8|172325.3|172223.2|172308.8|172190.2|9
1727703670000|2024-09-30 13:41:10|172325.9|172195.9|172325.6|172195.6|172325.9|172195.9|172325.6|172195.6|2
1727703680000|2024-09-30 13:41:20|172325.5|172195.5|172321.3|172191.3|172325.5|172195.5|172321.3|172191.3|2
1727703700000|2024-09-30 13:41:40|172325.6|172195.6|172326.9|172196.9|172332.1|172231.1|172305.7|172195.6|13
1727703710000|2024-09-30 13:41:50|172325.9|172195.9|172305.7|172175.7|172325.9|172195.9|172301.9|172171.9|9
1727703720000|2024-09-30 13:42:00|172300.5|172170.5|172292.5|172162.5|172300.5|172170.5|172286.5|172156.5|21
1727703730000|2024-09-30 13:42:10|172295.2|172165.2|172324.3|172234.3|172330.1|172234.3|172295.2|172165.2|9
1727703740000|2024-09-30 13:42:20|172323|172233|172318.9|172228.9|172323|172233|172314.8|172224.8|4
1727703750000|2024-09-30 13:42:30|172319.5|172229.5|172376.5|172246.5|172376.5|172273.1|172319.5|172206.3|7
1727703760000|2024-09-30 13:42:40|172383.1|172253.1|172362|172272|172383.1|172280.4|172362|172253.1|4
1727703770000|2024-09-30 13:42:50|172358|172268|172376|172246|172376.2|172268|172358|172243.6|7
1727703780000|2024-09-30 13:43:00|172377.9|172247.9|172386.2|172256.2|172386.4|172256.4|172377.9|172247.9|8
1727703790000|2024-09-30 13:43:10|172384.9|172254.9|172384.7|172254.7|172386.7|172256.7|172384.4|172254.4|5
1727703800000|2024-09-30 13:43:20|172386.1|172256.1|172372|172282|172386.2|172282|172372|172256|4
1727703810000|2024-09-30 13:43:30|172363.1|172273.1|172372|172282|172372|172282|172363.1|172273.1|6
1727703820000|2024-09-30 13:43:40|172363.1|172273.1|172364.7|172274.7|172384.2|172282|172362.7|172247.6|13
1727703830000|2024-09-30 13:43:50|172364.4|172274.4|172365.5|172275.5|172372|172282|172364.4|172274.4|6
1727703840000|2024-09-30 13:44:00|172365.4|172275.4|172361.2|172271.2|172365.5|172275.5|172361.2|172271.2|6
1727703850000|2024-09-30 13:44:10|172361.8|172271.8|172362.3|172272.3|172362.3|172272.3|172361.1|172271.1|8
1727703860000|2024-09-30 13:44:20|172361.9|172271.9|172361.7|172271.7|172366.2|172276.2|172356.6|172266.6|9
1727703870000|2024-09-30 13:44:30|172362.1|172272.1|172351.9|172261.9|172375.8|172276.2|172351.9|172245.8|11
1727703880000|2024-09-30 13:44:40|172353.1|172263.1|172359.4|172269.4|172359.4|172269.4|172351.9|172261.9|4
1727703890000|2024-09-30 13:44:50|172371.3|172241.3|172375.2|172245.2|172375.2|172245.2|172371.3|172241.3|2
1727703900000|2024-09-30 13:45:00|172378.8|172248.8|172368.7|172238.7|172404.9|172274.9|172368.7|172238.7|14
1727703910000|2024-09-30 13:45:10|172365.2|172275.2|172357.4|172267.4|172369|172279|172355.5|172265.5|11
1727703920000|2024-09-30 13:45:20|172355.5|172265.5|172355.6|172265.6|172355.6|172265.6|172355.5|172265.5|2
1727703930000|2024-09-30 13:45:30|172355.8|172265.8|172364.9|172274.9|172364.9|172274.9|172355.8|172265.8|8
1727703940000|2024-09-30 13:45:40|172362.1|172272.1|172368.7|172278.7|172368.7|172278.7|172362.1|172272.1|5
1727703950000|2024-09-30 13:45:50|172369.4|172279.4|172390.4|172300.4|172390.4|172300.4|172366.9|172276.9|8
1727703960000|2024-09-30 13:46:00|172415.5|172325.5|172403.3|172313.3|172422.2|172332.2|172397.7|172307.7|12
1727703970000|2024-09-30 13:46:10|172403.8|172313.8|172366.5|172276.5|172405|172315|172361.9|172271.9|21
1727703980000|2024-09-30 13:46:20|172364|172274|172354.7|172264.7|172365.7|172275.7|172354.7|172264.7|14
1727703990000|2024-09-30 13:46:30|172350.6|172260.6|172371.4|172281.4|172371.4|172281.4|172350.6|172260.6|24
1727704000000|2024-09-30 13:46:40|172376.3|172286.3|172397.1|172267.1|172398.1|172286.3|172365.3|172258.3|21
1727704010000|2024-09-30 13:46:50|172402.7|172272.7|172396.1|172266.1|172402.7|172272.7|172393.6|172263.6|13
1727704020000|2024-09-30 13:47:00|172397.2|172267.2|172413|172283|172415.2|172292.4|172380.8|172261.2|14
1727704030000|2024-09-30 13:47:10|172415.5|172285.5|172441.2|172311.2|172447.1|172317.1|172411.4|172281.4|10
1727704040000|2024-09-30 13:47:20|172444.3|172314.3|172444.5|172314.5|172444.5|172314.5|172440.6|172310.6|5
1727704050000|2024-09-30 13:47:30|172445.3|172315.3|172415.5|172325.5|172445.3|172327.5|172415.3|172306.4|12
1727704060000|2024-09-30 13:47:40|172414.4|172324.4|172423.5|172333.5|172427.4|172337.4|172414.4|172324.4|8
1727704070000|2024-09-30 13:47:50|172427.3|172337.3|172424.4|172334.4|172431.9|172341.9|172424.4|172334.4|3
1727704080000|2024-09-30 13:48:00|172424.5|172334.5|172424.6|172334.6|172424.8|172334.8|172424.5|172334.5|4
1727704090000|2024-09-30 13:48:10|172426.2|172336.2|172426.1|172336.1|172432.1|172342.1|172421.1|172331.1|9
1727704100000|2024-09-30 13:48:20|172426.4|172336.4|172449.7|172359.7|172461.9|172371.9|172426.4|172336.4|12
1727704110000|2024-09-30 13:48:30|172434.4|172344.4|172427.9|172337.9|172436.8|172346.8|172427.9|172337.9|8
1727704120000|2024-09-30 13:48:40|172427.4|172337.4|172395.8|172305.8|172427.4|172337.4|172395.8|172305.8|18
1727704130000|2024-09-30 13:48:50|172396.5|172306.5|172397.5|172307.5|172399.1|172309.1|172395.7|172305.7|11
1727704140000|2024-09-30 13:49:00|172396.8|172306.8|172397.8|172307.8|172398.5|172308.5|172396.3|172306.3|6
1727704150000|2024-09-30 13:49:10|172397.7|172307.7|172390.1|172300.1|172397.7|172307.7|172389.3|172299.3|10
1727704160000|2024-09-30 13:49:20|172384.2|172294.2|172358.8|172268.8|172387.3|172297.3|172358.8|172268.8|14
1727704170000|2024-09-30 13:49:30|172356.6|172266.6|172346.8|172256.8|172356.6|172266.6|172343.2|172253.2|13
1727704180000|2024-09-30 13:49:40|172346|172256|172344.9|172254.9|172346|172256|172344.9|172254.9|5
1727704190000|2024-09-30 13:49:50|172343.4|172253.4|172345.1|172255.1|172345.2|172255.2|172343.4|172253.4|3
1727704200000|2024-09-30 13:50:00|172344.9|172254.9|172333.1|172243.1|172344.9|172254.9|172330.2|172240.2|14
1727704210000|2024-09-30 13:50:10|172332.2|172242.2|172346.5|172256.5|172352.5|172262.5|172332.2|172242.2|9
1727704220000|2024-09-30 13:50:20|172348.1|172258.1|172359.3|172269.3|172359.9|172269.9|172346.9|172256.9|5
1727704230000|2024-09-30 13:50:30|172357.8|172267.8|172392.3|172302.3|172394.3|172304.3|172357.8|172267.8|12
1727704240000|2024-09-30 13:50:40|172393.1|172303.1|172394|172304|172394|172304|172393.1|172303.1|2
1727704250000|2024-09-30 13:50:50|172392.4|172302.4|172394.1|172304.1|172396.8|172306.8|172391.3|172301.3|10
1727704260000|2024-09-30 13:51:00|172395.6|172305.6|172396.4|172306.4|172401.4|172311.4|172389.5|172299.5|17
1727704270000|2024-09-30 13:51:10|172413.3|172283.3|172422.4|172332.4|172424.8|172334.8|172394.7|172283.3|11
1727704280000|2024-09-30 13:51:20|172424.2|172334.2|172422.6|172332.6|172424.2|172334.2|172422.6|172332.6|4
1727704290000|2024-09-30 13:51:30|172422.4|172332.4|172422.2|172332.2|172422.4|172332.4|172422.2|172332.2|2
1727704300000|2024-09-30 13:51:40|172416|172326|172398.5|172308.5|172416.1|172326.1|172398.5|172308.5|4
1727704310000|2024-09-30 13:51:50|172398.6|172308.6|172406.2|172316.2|172407.3|172317.3|172398.6|172308.6|5
1727704320000|2024-09-30 13:52:00|172417|172327|172396.4|172306.4|172417|172327|172396.4|172306.4|12
1727704330000|2024-09-30 13:52:10|172396.3|172306.3|172394|172304|172396.4|172306.4|172393.6|172303.6|5
1727704340000|2024-09-30 13:52:20|172403.7|172313.7|172403.4|172313.4|172404.1|172314.1|172402.7|172312.7|5
1727704350000|2024-09-30 13:52:30|172403.6|172313.6|172392.8|172302.8|172403.6|172313.6|172388.6|172298.6|8
1727704360000|2024-09-30 13:52:40|172390.6|172300.6|172390.6|172300.6|172390.6|172300.6|172390.6|172300.6|1
1727704370000|2024-09-30 13:52:50|172389.9|172299.9|172384.8|172294.8|172390.6|172300.6|172384.8|172294.8|6
1727704380000|2024-09-30 13:53:00|172369.7|172279.7|172332.6|172242.6|172370.6|172280.6|172330.4|172240.4|8
1727704390000|2024-09-30 13:53:10|172333.9|172243.9|172338|172248|172338|172248|172333.9|172243.9|4
1727704400000|2024-09-30 13:53:20|172337.9|172247.9|172338.2|172248.2|172338.2|172248.2|172337.8|172247.8|4
1727704410000|2024-09-30 13:53:30|172338.1|172248.1|172338.8|172248.8|172338.8|172248.8|172338.1|172248.1|4
1727704420000|2024-09-30 13:53:40|172339.3|172249.3|172339.3|172249.3|172339.3|172249.3|172338.8|172248.8|3
1727704430000|2024-09-30 13:53:50|172339.5|172249.5|172352.1|172262.1|172352.1|172262.1|172339.3|172249.3|6
1727704440000|2024-09-30 13:54:00|172355.4|172265.4|172359.4|172269.4|172359.4|172269.4|172355.4|172265.4|5
1727704450000|2024-09-30 13:54:10|172359.5|172269.5|172359.5|172269.5|172359.5|172269.5|172359.5|172269.5|1
1727704460000|2024-09-30 13:54:20|172359.6|172269.6|172359.6|172269.6|172359.6|172269.6|172359.6|172269.6|1
1727704470000|2024-09-30 13:54:30|172359.3|172269.3|172371.3|172281.3|172371.3|172281.3|172359.3|172269.3|8
1727704480000|2024-09-30 13:54:40|172385.5|172295.5|172380.2|172290.2|172387.6|172297.6|172377.9|172287.9|12
1727704490000|2024-09-30 13:54:50|172383.8|172293.8|172366.3|172276.3|172383.8|172293.8|172365.1|172275.1|5
1727704500000|2024-09-30 13:55:00|172364.7|172274.7|172360.7|172270.7|172364.7|172274.7|172354|172264|5
1727704510000|2024-09-30 13:55:10|172359.6|172269.6|172370.6|172280.6|172375.6|172285.6|172359.6|172269.6|8
1727704520000|2024-09-30 13:55:20|172370|172280|172374.5|172284.5|172374.5|172284.5|172365.8|172275.8|7
1727704530000|2024-09-30 13:55:30|172376.2|172286.2|172393.3|172303.3|172393.3|172303.3|172374.6|172284.6|12
1727704540000|2024-09-30 13:55:40|172391.1|172301.1|172364.8|172274.8|172391.1|172301.1|172362.2|172272.2|14
1727704550000|2024-09-30 13:55:50|172358|172268|172363.5|172273.5|172366.7|172276.7|172357|172267|6
1727704560000|2024-09-30 13:56:00|172363.9|172273.9|172355.7|172265.7|172363.9|172273.9|172355.7|172265.7|4
1727704570000|2024-09-30 13:56:10|172360.5|172270.5|172355.2|172265.2|172366.2|172276.2|172351.9|172261.9|12
1727704580000|2024-09-30 13:56:20|172354.8|172264.8|172350.7|172260.7|172355.7|172265.7|172348.7|172258.7|9
1727704590000|2024-09-30 13:56:30|172352.5|172262.5|172353.5|172263.5|172355.2|172265.2|172352.5|172262.5|6
1727704600000|2024-09-30 13:56:40|172354.7|172264.7|172370|172280|172373|172280|172354.7|172243|8
1727704610000|2024-09-30 13:56:50|172374.1|172284.1|172361.3|172271.3|172374.1|172284.1|172361.1|172271.1|9
1727704620000|2024-09-30 13:57:00|172358.1|172268.1|172355.4|172265.4|172358.9|172268.9|172354.5|172264.5|9
1727704630000|2024-09-30 13:57:10|172355|172265|172354.8|172264.8|172355|172265|172354.8|172264.8|3
1727704640000|2024-09-30 13:57:20|172352.4|172262.4|172347.8|172257.8|172355|172265|172343.5|172253.5|10
1727704650000|2024-09-30 13:57:30|172348|172258|172347.4|172257.4|172351.9|172261.9|172347.4|172257.4|7
1727704660000|2024-09-30 13:57:40|172346.6|172256.6|172345.8|172255.8|172346.7|172256.7|172342.7|172252.7|9
1727704670000|2024-09-30 13:57:50|172343.4|172253.4|172344.8|172254.8|172346.8|172256.8|172341.7|172251.7|8
1727704680000|2024-09-30 13:58:00|172350.4|172260.4|172350.2|172260.2|172350.4|172260.4|172343.8|172253.8|8
1727704690000|2024-09-30 13:58:10|172350.8|172260.8|172346|172256|172352.1|172262.1|172346|172256|6
1727704700000|2024-09-30 13:58:20|172348.5|172258.5|172344.8|172254.8|172348.5|172258.5|172341.2|172251.2|4
1727704710000|2024-09-30 13:58:30|172348.4|172258.4|172347.5|172257.5|172348.9|172258.9|172347.5|172257.5|5
1727704720000|2024-09-30 13:58:40|172344.2|172254.2|172342.7|172252.7|172344.2|172254.2|172342.7|172252.7|5
1727704730000|2024-09-30 13:58:50|172342.1|172252.1|172344.7|172254.7|172344.7|172254.7|172341.6|172251.6|4
1727704740000|2024-09-30 13:59:00|172342|172252|172331.4|172241.4|172348.6|172258.6|172329.9|172239.9|13
1727704750000|2024-09-30 13:59:10|172332.9|172242.9|172251.4|172161.4|172335.3|172245.3|172251.4|172161.4|9
1727704760000|2024-09-30 13:59:20|172254.9|172164.9|172248.6|172158.6|172254.9|172164.9|172245.2|172155.2|9
1727704770000|2024-09-30 13:59:30|172247.4|172157.4|172246.9|172156.9|172253.3|172163.3|172241.8|172151.8|10
1727704780000|2024-09-30 13:59:40|172252.2|172162.2|172251|172161|172252.2|172162.2|172244.6|172154.6|9
1727704790000|2024-09-30 13:59:50|172250.2|172160.2|172275.5|172185.5|172275.5|172185.5|172250.2|172160.2|17
1727704800000|2024-09-30 14:00:00|172277.5|172187.5|172330.3|172240.3|172339.1|172249.1|172277.5|172187.5|18
1727704810000|2024-09-30 14:00:10|172335.9|172245.9|172339.5|172249.5|172343.7|172253.7|172332.7|172242.7|12
1727704820000|2024-09-30 14:00:20|172341.9|172251.9|172346.6|172256.6|172346.6|172256.6|172340.4|172250.4|12
1727704830000|2024-09-30 14:00:30|172345.1|172255.1|172345.7|172255.7|172351.1|172261.1|172345.1|172255.1|9
1727704840000|2024-09-30 14:00:40|172347|172257|172363.6|172273.6|172364.8|172274.8|172345.3|172255.3|13
1727704850000|2024-09-30 14:00:50|172365.2|172275.2|172358.4|172268.4|172365.2|172275.2|172357.7|172267.7|9
1727704860000|2024-09-30 14:01:00|172360.6|172270.6|172359.9|172269.9|172364.1|172274.1|172359.9|172269.9|4
1727704870000|2024-09-30 14:01:10|172360.3|172270.3|172369.8|172279.8|172371.9|172281.9|172360.3|172270.3|10
1727704880000|2024-09-30 14:01:20|172374.3|172284.3|172374|172284|172374.9|172284.9|172374|172284|3
1727704890000|2024-09-30 14:01:30|172375.4|172285.4|172377.4|172287.4|172377.4|172287.4|172375.1|172285.1|4
1727704900000|2024-09-30 14:01:40|172376.1|172286.1|172370.4|172280.4|172376.1|172286.1|172369.7|172279.7|6
1727704910000|2024-09-30 14:01:50|172376.2|172286.2|172372.4|172282.4|172376.2|172286.2|172366.7|172276.7|10
1727704920000|2024-09-30 14:02:00|172375.2|172285.2|172378.8|172288.8|172382.9|172292.9|172374.4|172284.4|11
1727704930000|2024-09-30 14:02:10|172376.5|172286.5|172374.6|172284.6|172379.1|172289.1|172374.6|172284.6|6
1727704940000|2024-09-30 14:02:20|172375.7|172285.7|172373.7|172283.7|172376.5|172286.5|172373.7|172283.7|7
1727704950000|2024-09-30 14:02:30|172378.5|172288.5|172381.9|172291.9|172386.8|172296.8|172373.7|172283.7|8
1727704960000|2024-09-30 14:02:40|172374.8|172284.8|172371.9|172281.9|172376.8|172286.8|172371.9|172281.9|4
1727704970000|2024-09-30 14:02:50|172373.3|172283.3|172373|172283|172376.7|172286.7|172370.9|172280.9|11
1727704980000|2024-09-30 14:03:00|172377.8|172287.8|172376.5|172286.5|172378|172288|172372.2|172282.2|9
1727704990000|2024-09-30 14:03:10|172375.5|172285.5|172371.3|172281.3|172376.5|172286.5|172371.3|172281.3|16
1727705000000|2024-09-30 14:03:20|172371.7|172281.7|172376|172286|172377.5|172287.5|172371.3|172281.3|10
1727705010000|2024-09-30 14:03:30|172372.8|172282.8|172376.4|172286.4|172380.7|172290.7|172372.8|172282.8|7
1727705020000|2024-09-30 14:03:40|172376.5|172286.5|172376.4|172286.4|172376.5|172286.5|172374.7|172284.7|5
1727705030000|2024-09-30 14:03:50|172376.7|172286.7|172369.6|172279.6|172376.7|172286.7|172369.6|172279.6|5
1727705040000|2024-09-30 14:04:00|172369|172279|172371.6|172281.6|172374.4|172284.4|172369|172279|7
1727705050000|2024-09-30 14:04:10|172372.4|172282.4|172371.5|172281.5|172372.4|172282.4|172371.5|172281.5|3
1727705060000|2024-09-30 14:04:20|172366.5|172276.5|172336.1|172246.1|172366.5|172276.5|172334|172244|9
1727705070000|2024-09-30 14:04:30|172337|172247|172338.4|172248.4|172339.5|172249.5|172335.5|172245.5|13
1727705080000|2024-09-30 14:04:40|172339.9|172249.9|172344|172254|172344.2|172254.2|172339.9|172249.9|7
1727705090000|2024-09-30 14:04:50|172347.1|172257.1|172347.3|172257.3|172347.3|172257.3|172347.1|172257.1|2
1727705100000|2024-09-30 14:05:00|172347.1|172257.1|172348.5|172258.5|172348.5|172258.5|172347.1|172257.1|4
1727705110000|2024-09-30 14:05:10|172332.9|172242.9|172335.1|172245.1|172335.1|172245.1|172332.9|172242.9|3
1727705120000|2024-09-30 14:05:20|172334.4|172244.4|172332|172242|172334.4|172244.4|172332|172242|5
1727705130000|2024-09-30 14:05:30|172327.9|172237.9|172315.9|172225.9|172327.9|172237.9|172314.4|172224.4|8
1727705140000|2024-09-30 14:05:40|172316.1|172226.1|172307.1|172217.1|172317.6|172227.6|172305.3|172215.3|12
1727705150000|2024-09-30 14:05:50|172306.5|172216.5|172307.1|172217.1|172307.1|172217.1|172306.5|172216.5|3
1727705160000|2024-09-30 14:06:00|172308.7|172218.7|172300.6|172210.6|172308.7|172218.7|172299.7|172209.7|4
1727705170000|2024-09-30 14:06:10|172299.5|172209.5|172298.3|172208.3|172299.8|172209.8|172298.3|172208.3|6
1727705180000|2024-09-30 14:06:20|172298.1|172208.1|172292.8|172202.8|172299.1|172209.1|172292.8|172202.8|6
1727705190000|2024-09-30 14:06:30|172294.5|172204.5|172299|172209|172299.7|172209.7|172294.5|172204.5|4
1727705200000|2024-09-30 14:06:40|172304.9|172214.9|172326.3|172236.3|172328.4|172238.4|172303.7|172213.7|14
1727705210000|2024-09-30 14:06:50|172328.3|172238.3|172313|172223|172328.3|172238.3|172313|172223|9
1727705220000|2024-09-30 14:07:00|172311.4|172221.4|172302.4|172212.4|172311.4|172221.4|172299.9|172209.9|10
1727705230000|2024-09-30 14:07:10|172302.3|172212.3|172302.3|172212.3|172302.8|172212.8|172302|172212|5
1727705240000|2024-09-30 14:07:20|172303.8|172213.8|172310.1|172220.1|172310.1|172220.1|172303.8|172213.8|3
1727705250000|2024-09-30 14:07:30|172313.7|172223.7|172322.7|172232.7|172325.4|172235.4|172311.9|172221.9|17
1727705260000|2024-09-30 14:07:40|172322.6|172232.6|172313.5|172223.5|172324.9|172234.9|172309|172219|8
1727705270000|2024-09-30 14:07:50|172310.8|172220.8|172302.2|172212.2|172310.8|172220.8|172301.1|172211.1|6
1727705280000|2024-09-30 14:08:00|172301.1|172211.1|172303.6|172213.6|172303.6|172213.6|172301.1|172211.1|5
1727705290000|2024-09-30 14:08:10|172303.3|172213.3|172306|172216|172306|172216|172300.8|172210.8|4
1727705300000|2024-09-30 14:08:20|172308.3|172218.3|172310.4|172220.4|172310.4|172220.4|172308.3|172218.3|5
1727705310000|2024-09-30 14:08:30|172310.3|172220.3|172317.1|172227.1|172324.3|172234.3|172310.3|172220.3|8
1727705320000|2024-09-30 14:08:40|172318.5|172228.5|172307.9|172217.9|172320|172230|172307|172217|6
1727705330000|2024-09-30 14:08:50|172308.8|172218.8|172308.9|172218.9|172308.9|172218.9|172307.3|172217.3|3
1727705340000|2024-09-30 14:09:00|172308.5|172218.5|172295|172205|172308.5|172218.5|172294.8|172204.8|9
1727705350000|2024-09-30 14:09:10|172298.9|172208.9|172298.3|172208.3|172300.4|172210.4|172295.5|172205.5|8
1727705360000|2024-09-30 14:09:20|172295.1|172205.1|172281.9|172191.9|172295.1|172205.1|172281.9|172191.9|7
1727705370000|2024-09-30 14:09:30|172281.1|172191.1|172281.2|172191.2|172282.7|172192.7|172281.1|172191.1|7
1727705380000|2024-09-30 14:09:40|172281.3|172191.3|172293.5|172203.5|172293.5|172203.5|172281.3|172191.3|3
1727705390000|2024-09-30 14:09:50|172295.3|172205.3|172308.2|172218.2|172308.2|172218.2|172294.8|172204.8|10
1727705400000|2024-09-30 14:10:00|172317.6|172227.6|172324.9|172234.9|172324.9|172234.9|172317.6|172227.6|5
1727705410000|2024-09-30 14:10:10|172325.7|172235.7|172326.7|172236.7|172326.7|172236.7|172324.9|172234.9|4
1727705420000|2024-09-30 14:10:20|172325.2|172235.2|172337.8|172247.8|172337.8|172247.8|172325.2|172235.2|7
1727705430000|2024-09-30 14:10:30|172336.6|172246.6|172322.9|172232.9|172338.8|172248.8|172322.9|172232.9|8
1727705440000|2024-09-30 14:10:40|172325.6|172235.6|172316.4|172226.4|172325.6|172235.6|172316.4|172226.4|9
1727705450000|2024-09-30 14:10:50|172313.6|172223.6|172298.8|172208.8|172313.6|172223.6|172297.2|172207.2|6
1727705460000|2024-09-30 14:11:00|172302.6|172212.6|172302.5|172212.5|172305.9|172215.9|172302.5|172212.5|9
1727705470000|2024-09-30 14:11:10|172302.3|172212.3|172307.9|172217.9|172314.5|172224.5|172301.9|172211.9|8
1727705480000|2024-09-30 14:11:20|172309.3|172219.3|172293.4|172203.4|172310.7|172220.7|172293.4|172203.4|8
1727705490000|2024-09-30 14:11:30|172293|172203|172293.3|172203.3|172293.4|172203.4|172292.4|172202.4|5
1727705500000|2024-09-30 14:11:40|172291.9|172201.9|172291.7|172201.7|172291.9|172201.9|172291.7|172201.7|3
1727705510000|2024-09-30 14:11:50|172289.2|172199.2|172293.2|172203.2|172293.2|172203.2|172288.9|172198.9|4
1727705520000|2024-09-30 14:12:00|172293.3|172203.3|172293.5|172203.5|172293.5|172203.5|172293.2|172203.2|3
1727705530000|2024-09-30 14:12:10|172293.6|172203.6|172293.5|172203.5|172293.6|172203.6|172293.2|172203.2|4
1727705540000|2024-09-30 14:12:20|172292.1|172202.1|172292.2|172202.2|172292.8|172202.8|172292.1|172202.1|3
1727705550000|2024-09-30 14:12:30|172292|172202|172291.9|172201.9|172292|172202|172291.8|172201.8|4
1727705560000|2024-09-30 14:12:40|172292.9|172202.9|172300.7|172210.7|172300.7|172210.7|172292.9|172202.9|2
1727705570000|2024-09-30 14:12:50|172302.6|172212.6|172302.9|172212.9|172303.6|172213.6|172301.4|172211.4|7
1727705580000|2024-09-30 14:13:00|172302.7|172212.7|172300|172210|172302.7|172212.7|172298.9|172208.9|8
1727705590000|2024-09-30 14:13:10|172300.1|172210.1|172298|172208|172300.1|172210.1|172297.2|172207.2|7
1727705600000|2024-09-30 14:13:20|172299|172209|172303.8|172213.8|172306.6|172216.6|172299|172209|7
1727705610000|2024-09-30 14:13:30|172304.9|172214.9|172303.8|172213.8|172305.2|172215.2|172303.8|172213.8|6
1727705620000|2024-09-30 14:13:40|172307.7|172217.7|172311.4|172221.4|172311.4|172221.4|172307.7|172217.7|4
1727705630000|2024-09-30 14:13:50|172312.7|172222.7|172308.7|172218.7|172313.9|172223.9|172308.7|172218.7|7
1727705640000|2024-09-30 14:14:00|172306|172216|172305.1|172215.1|172306|172216|172305.1|172215.1|6
1727705650000|2024-09-30 14:14:10|172306|172216|172304.8|172214.8|172306|172216|172303.8|172213.8|3
1727705660000|2024-09-30 14:14:20|172302.7|172212.7|172293.5|172203.5|172302.7|172212.7|172293.5|172203.5|4
1727705670000|2024-09-30 14:14:30|172294.6|172204.6|172275.8|172185.8|172302.4|172212.4|172275.8|172185.8|9
1727705680000|2024-09-30 14:14:40|172277.5|172187.5|172276.7|172186.7|172279.8|172189.8|172275.6|172185.6|7
1727705690000|2024-09-30 14:14:50|172279.4|172189.4|172276.7|172186.7|172279.4|172189.4|172276.7|172186.7|2
1727705700000|2024-09-30 14:15:00|172279.2|172189.2|172281|172191|172286.7|172196.7|172279.2|172189.2|4
1727705710000|2024-09-30 14:15:10|172270.2|172180.2|172282|172192|172282|172192|172265.6|172175.6|9
1727705720000|2024-09-30 14:15:20|172280.5|172190.5|172281.5|172191.5|172282.6|172192.6|172280.5|172190.5|3
1727705730000|2024-09-30 14:15:30|172284.7|172194.7|172288.6|172198.6|172289.7|172199.7|172284.7|172194.7|7
1727705740000|2024-09-30 14:15:40|172285.9|172195.9|172286.2|172196.2|172287.2|172197.2|172285.9|172195.9|3
1727705750000|2024-09-30 14:15:50|172286|172196|172291.9|172201.9|172292|172202|172286|172196|7
1727705760000|2024-09-30 14:16:00|172292.4|172202.4|172286.6|172196.6|172299.2|172209.2|172286.6|172196.6|7
1727705770000|2024-09-30 14:16:10|172286.4|172196.4|172300.6|172210.6|172300.6|172210.6|172286.4|172196.4|9
1727705780000|2024-09-30 14:16:20|172300.5|172210.5|172299.7|172209.7|172300.5|172210.5|172299.7|172209.7|3
1727705790000|2024-09-30 14:16:30|172301|172211|172341.4|172251.4|172345.3|172255.3|172301|172211|14
1727705800000|2024-09-30 14:16:40|172341.6|172251.6|172332.7|172242.7|172346.4|172256.4|172332.7|172242.7|6
1727705810000|2024-09-30 14:16:50|172331.7|172241.7|172318.6|172228.6|172331.7|172241.7|172315.3|172225.3|13
1727705820000|2024-09-30 14:17:00|172320.8|172230.8|172322.1|172232.1|172327.5|172237.5|172320.4|172230.4|16
1727705830000|2024-09-30 14:17:10|172321.9|172231.9|172319.1|172229.1|172321.9|172231.9|172315.5|172225.5|6
1727705840000|2024-09-30 14:17:20|172333.1|172243.1|172328.9|172238.9|172333.5|172243.5|172327.2|172237.2|7
1727705850000|2024-09-30 14:17:30|172328.8|172238.8|172328.6|172238.6|172328.8|172238.8|172328.3|172238.3|4
1727705860000|2024-09-30 14:17:40|172328.5|172238.5|172326.7|172236.7|172329|172239|172326.7|172236.7|4
1727705870000|2024-09-30 14:17:50|172326.8|172236.8|172319.7|172229.7|172326.8|172236.8|172319.6|172229.6|9
1727705880000|2024-09-30 14:18:00|172320.2|172230.2|172328|172238|172328|172238|172320.2|172230.2|4
1727705890000|2024-09-30 14:18:10|172325.4|172235.4|172321.6|172231.6|172325.4|172235.4|172321.5|172231.5|7
1727705900000|2024-09-30 14:18:20|172323.1|172233.1|172325|172235|172325.2|172235.2|172323.1|172233.1|5
1727705910000|2024-09-30 14:18:30|172326.7|172236.7|172342.1|172252.1|172342.1|172252.1|172326.7|172236.7|11
1727705920000|2024-09-30 14:18:40|172339.9|172249.9|172339.3|172249.3|172339.9|172249.9|172338.6|172248.6|3
1727705930000|2024-09-30 14:18:50|172340|172250|172319.7|172229.7|172340|172250|172319.7|172229.7|5
1727705940000|2024-09-30 14:19:00|172323.8|172233.8|172324.3|172234.3|172325.5|172235.5|172322.6|172232.6|8
1727705950000|2024-09-30 14:19:10|172322.4|172232.4|172321.6|172231.6|172322.4|172232.4|172321.6|172231.6|2
1727705960000|2024-09-30 14:19:20|172321.7|172231.7|172322.2|172232.2|172323.1|172233.1|172321.5|172231.5|8
1727705970000|2024-09-30 14:19:30|172322.4|172232.4|172328.2|172238.2|172328.2|172238.2|172322.1|172232.1|10
1727705980000|2024-09-30 14:19:40|172331.4|172241.4|172333|172243|172333|172243|172331.3|172241.3|5
1727705990000|2024-09-30 14:19:50|172336|172246|172352.6|172262.6|172354.2|172264.2|172336|172246|6
1727706000000|2024-09-30 14:20:00|172351.8|172261.8|172359.5|172269.5|172362.5|172272.5|172351.8|172261.8|14
1727706010000|2024-09-30 14:20:10|172356.3|172266.3|172357.7|172267.7|172360.3|172270.3|172355.1|172265.1|10
1727706020000|2024-09-30 14:20:20|172357.9|172267.9|172366.8|172276.8|172368.7|172278.7|172356.9|172266.9|6
1727706030000|2024-09-30 14:20:30|172368|172278|172366.6|172276.6|172368|172278|172365.6|172275.6|10
1727706040000|2024-09-30 14:20:40|172363.9|172273.9|172366.1|172276.1|172366.7|172276.7|172363.9|172273.9|8
1727706050000|2024-09-30 14:20:50|172366.5|172276.5|172367.5|172277.5|172367.5|172277.5|172363.5|172273.5|4
1727706060000|2024-09-30 14:21:00|172366.8|172276.8|172366.8|172276.8|172367.5|172277.5|172364.9|172274.9|5
1727706070000|2024-09-30 14:21:10|172370.1|172280.1|172395.1|172265.1|172398.5|172282.3|172370.1|172265|7
1727706080000|2024-09-30 14:21:20|172391.7|172261.7|172390.5|172260.5|172391.8|172261.8|172390.5|172260.5|4
1727706090000|2024-09-30 14:21:30|172388.5|172258.5|172371.3|172281.3|172395.9|172305.9|172371.3|172253.4|10
1727706100000|2024-09-30 14:21:40|172376.4|172286.4|172372.2|172282.2|172376.4|172286.4|172372.2|172282.2|2
1727706110000|2024-09-30 14:21:50|172405.2|172275.2|172408|172278|172408.1|172278.1|172403.8|172273.8|7
1727706120000|2024-09-30 14:22:00|172410.1|172280.1|172435.7|172305.7|172444.5|172314.5|172410.1|172280.1|15
1727706130000|2024-09-30 14:22:10|172437.6|172307.6|172447.7|172317.7|172449.5|172319.5|172434.9|172304.9|19
1727706140000|2024-09-30 14:22:20|172449.8|172319.8|172497.6|172367.6|172512.1|172382.1|172443.2|172313.2|12
1727706150000|2024-09-30 14:22:30|172498.5|172368.5|172476.6|172386.6|172502.8|172386.6|172475.1|172359.8|15
1727706160000|2024-09-30 14:22:40|172486.1|172356.1|172488.3|172358.3|172490.8|172360.8|172477.1|172347.1|13
1727706170000|2024-09-30 14:22:50|172486.2|172356.2|172484.5|172354.5|172487.7|172357.7|172471.5|172341.5|15
1727706180000|2024-09-30 14:23:00|172482.7|172352.7|172491.5|172361.5|172501.2|172371.2|172482.7|172352.7|12
1727706190000|2024-09-30 14:23:10|172491.9|172361.9|172526.5|172396.5|172526.5|172396.5|172491.1|172361.1|13
1727706200000|2024-09-30 14:23:20|172523|172393|172489.3|172359.3|172523|172393|172484|172354|17
1727706210000|2024-09-30 14:23:30|172491|172361|172462.5|172332.5|172491|172361|172462.5|172332.5|16
1727706220000|2024-09-30 14:23:40|172461.5|172331.5|172462.1|172332.1|172465.3|172335.3|172456.9|172326.9|25
1727706230000|2024-09-30 14:23:50|172464.3|172334.3|172515.2|172385.2|172515.2|172385.2|172464.3|172334.3|19
1727706240000|2024-09-30 14:24:00|172516.2|172386.2|172516|172386|172523.8|172393.8|172514.7|172384.7|16
1727706250000|2024-09-30 14:24:10|172514.9|172384.9|172503.5|172373.5|172514.9|172384.9|172499.1|172369.1|13
1727706260000|2024-09-30 14:24:20|172500.4|172370.4|172497.6|172367.6|172500.7|172370.7|172497|172367|6
1727706270000|2024-09-30 14:24:30|172497.7|172367.7|172520.3|172390.3|172522.3|172392.3|172497.6|172367.6|17
1727706280000|2024-09-30 14:24:40|172520.9|172390.9|172514.5|172384.5|172522.6|172392.6|172514.5|172384.5|6
1727706290000|2024-09-30 14:24:50|172513.8|172383.8|172498.1|172408.1|172515.2|172408.1|172498.1|172381.6|8
1727706300000|2024-09-30 14:25:00|172498.7|172408.7|172510.7|172420.7|172510.7|172420.7|172498.7|172408.7|8
1727706310000|2024-09-30 14:25:10|172511.8|172421.8|172514.6|172424.6|172514.6|172424.6|172508.9|172418.9|7
1727706320000|2024-09-30 14:25:20|172513.5|172423.5|172533.2|172403.2|172533.2|172423.5|172513|172400|5
1727706330000|2024-09-30 14:25:30|172533.7|172403.7|172516|172426|172534.4|172426|172516|172403.7|3
1727706340000|2024-09-30 14:25:40|172516.1|172426.1|172516.1|172426.1|172516.1|172426.1|172516.1|172426.1|1
1727706350000|2024-09-30 14:25:50|172514|172424|172517.6|172427.6|172517.6|172427.6|172511.3|172421.3|4
1727706360000|2024-09-30 14:26:00|172515.2|172425.2|172535.5|172405.5|172547.8|172425.5|172515.2|172405.5|7
1727706370000|2024-09-30 14:26:10|172536.4|172406.4|172538.7|172408.7|172538.7|172408.7|172536.2|172406.2|6
1727706380000|2024-09-30 14:26:20|172541.7|172411.7|172519.2|172429.2|172541.7|172429.2|172512.4|172409.4|11
1727706390000|2024-09-30 14:26:30|172516.6|172426.6|172505.8|172415.8|172516.6|172426.6|172505.8|172415.8|10
1727706400000|2024-09-30 14:26:40|172505.6|172415.6|172510|172420|172510.7|172420.7|172505.6|172415.6|17
1727706410000|2024-09-30 14:26:50|172509|172419|172508.2|172418.2|172509.5|172419.5|172508.2|172418.2|3
1727706420000|2024-09-30 14:27:00|172508.3|172418.3|172513.9|172423.9|172515.6|172425.6|172508.3|172418.3|9
1727706430000|2024-09-30 14:27:10|172516|172426|172524.9|172434.9|172524.9|172434.9|172516|172426|4
1727706440000|2024-09-30 14:27:20|172524.8|172434.8|172525.2|172435.2|172525.2|172435.2|172524.8|172434.8|2
1727706450000|2024-09-30 14:27:30|172524.8|172434.8|172518.9|172428.9|172527.2|172437.2|172518.3|172428.3|5
1727706460000|2024-09-30 14:27:40|172519.1|172429.1|172545|172415|172545|172429.2|172518.9|172415|5
1727706470000|2024-09-30 14:27:50|172545.5|172415.5|172544.8|172414.8|172545.5|172415.5|172544.8|172414.8|4
1727706480000|2024-09-30 14:28:00|172543.9|172413.9|172543.8|172413.8|172546.8|172441.9|172530.9|172413|9
1727706490000|2024-09-30 14:28:10|172544.6|172414.6|172545.6|172415.6|172546.5|172416.5|172543.2|172413.2|6
1727706500000|2024-09-30 14:28:20|172545.8|172415.8|172546.1|172416.1|172546.1|172416.1|172545.7|172415.7|5
1727706510000|2024-09-30 14:28:30|172545.9|172415.9|172594.4|172504.4|172594.4|172504.4|172545.9|172415.9|19
1727706520000|2024-09-30 14:28:40|172596.9|172506.9|172597.2|172507.2|172599.8|172509.8|172588|172498|13
1727706530000|2024-09-30 14:28:50|172585.7|172495.7|172579.9|172489.9|172592.2|172502.2|172579.9|172489.9|10
1727706540000|2024-09-30 14:29:00|172577.6|172487.6|172557.9|172467.9|172591.7|172501.7|172556.8|172466.8|24
1727706550000|2024-09-30 14:29:10|172561.4|172471.4|172563.4|172473.4|172566.6|172476.6|172559.3|172469.3|21
1727706560000|2024-09-30 14:29:20|172561.7|172471.7|172555.4|172465.4|172564.4|172474.4|172550.1|172460.1|16
1727706570000|2024-09-30 14:29:30|172556.2|172466.2|172532.3|172442.3|172556.7|172466.7|172532.3|172442.3|8
1727706580000|2024-09-30 14:29:40|172534.4|172444.4|172487.5|172397.5|172537.8|172447.8|172486.6|172396.6|14
1727706590000|2024-09-30 14:29:50|172492.7|172402.7|172479.6|172389.6|172492.7|172402.7|172479.6|172389.6|8
1727706600000|2024-09-30 14:30:00|172476.1|172386.1|172386.8|172256.8|172476.1|172386.1|172355.3|172225.3|39
1727706610000|2024-09-30 14:30:10|172373.1|172243.1|172329.9|172199.9|172387.9|172257.9|172323.7|172193.7|18
1727706620000|2024-09-30 14:30:20|172329.4|172199.4|172341.1|172211.1|172341.1|172211.1|172323.7|172193.7|10
1727706630000|2024-09-30 14:30:30|172340.1|172210.1|172336.1|172206.1|172346.4|172216.4|172336.1|172206.1|13
1727706640000|2024-09-30 14:30:40|172336.3|172206.3|172345.8|172215.8|172345.8|172215.8|172322.1|172192.1|27
1727706650000|2024-09-30 14:30:50|172345.6|172215.6|172324.2|172194.2|172346.6|172216.6|172318.4|172188.4|26
1727706660000|2024-09-30 14:31:00|172317.7|172187.7|172337.7|172247.7|172343.2|172253.2|172313.4|172183.4|23
1727706670000|2024-09-30 14:31:10|172358.3|172228.3|172353.3|172223.3|172373.1|172267.6|172345.7|172215.7|20
1727706680000|2024-09-30 14:31:20|172350|172220|172336.2|172206.2|172351|172221|172336.2|172206.2|13
1727706690000|2024-09-30 14:31:30|172342|172212|172340.5|172210.5|172346.4|172216.4|172336.2|172206.2|5
1727706700000|2024-09-30 14:31:40|172342.3|172212.3|172337.4|172207.4|172344.1|172214.1|172334.3|172204.3|13
1727706710000|2024-09-30 14:31:50|172338.2|172208.2|172316.1|172186.1|172338.2|172208.2|172316.1|172186.1|5
1727706720000|2024-09-30 14:32:00|172323.9|172193.9|172322.3|172192.3|172338.7|172208.7|172319.5|172189.5|16
1727706730000|2024-09-30 14:32:10|172321.6|172191.6|172316.1|172186.1|172328.7|172198.7|172309.7|172179.7|10
1727706740000|2024-09-30 14:32:20|172313.6|172183.6|172313.7|172183.7|172327.3|172197.3|172313.6|172183.6|7
1727706750000|2024-09-30 14:32:30|172313.8|172183.8|172307.3|172177.3|172322.1|172192.1|172307.3|172177.3|7
1727706760000|2024-09-30 14:32:40|172309.7|172179.7|172322.7|172192.7|172326.1|172196.1|172309.7|172179.7|14
1727706770000|2024-09-30 14:32:50|172324.2|172194.2|172317.7|172187.7|172327|172197|172307.1|172177.1|10
1727706780000|2024-09-30 14:33:00|172322.4|172192.4|172312.9|172182.9|172322.4|172192.4|172312.9|172182.9|4
1727706790000|2024-09-30 14:33:10|172313.2|172183.2|172319.3|172189.3|172319.3|172189.3|172313.2|172183.2|7
1727706800000|2024-09-30 14:33:20|172320|172190|172317.7|172187.7|172320|172190|172317.7|172187.7|6
1727706810000|2024-09-30 14:33:30|172317|172187|172317|172187|172317|172187|172317|172187|1
1727706820000|2024-09-30 14:33:40|172317.7|172187.7|172317|172187|172317.7|172187.7|172317|172187|2
1727706830000|2024-09-30 14:33:50|172316.3|172186.3|172313.4|172183.4|172316.3|172186.3|172313.1|172183.1|3
1727706840000|2024-09-30 14:34:00|172229.3|172139.3|172223.6|172093.6|172250.6|172147.2|172219.5|172089.5|17
1727706850000|2024-09-30 14:34:10|172229.4|172099.4|172202.5|172112.5|172229.4|172112.5|172195.9|172095.1|8
1727706860000|2024-09-30 14:34:20|172201.7|172111.7|172199.6|172109.6|172202|172112|172193.9|172103.9|10
1727706870000|2024-09-30 14:34:30|172196.5|172106.5|172228.6|172098.6|172229.6|172110.5|172196.5|172090.8|19
1727706880000|2024-09-30 14:34:40|172229.6|172099.6|172197.6|172107.6|172229.6|172107.6|172196.8|172097.4|9
1727706890000|2024-09-30 14:34:50|172201.7|172111.7|172221.2|172091.2|172223.5|172111.7|172199.8|172088.1|16
1727706900000|2024-09-30 14:35:00|172218|172088|172208.7|172078.7|172223.6|172093.6|172207.4|172077.4|15
1727706910000|2024-09-30 14:35:10|172212.5|172082.5|172187.9|172097.9|172214.6|172097.9|172184.4|172061|10
1727706920000|2024-09-30 14:35:20|172186.7|172096.7|172198.2|172108.2|172221.4|172131.4|172186.7|172096.7|11
1727706930000|2024-09-30 14:35:30|172197.2|172107.2|172197.1|172107.1|172198.9|172108.9|172196.1|172106.1|10
1727706940000|2024-09-30 14:35:40|172198.2|172108.2|172181.2|172091.2|172200.8|172110.8|172178.4|172088.4|6
1727706950000|2024-09-30 14:35:50|172180.2|172090.2|172192.6|172102.6|172199|172109|172180.2|172090.2|26
1727706960000|2024-09-30 14:36:00|172192.7|172102.7|172191.6|172101.6|172193.6|172103.6|172191.5|172101.5|17
1727706970000|2024-09-30 14:36:10|172192.2|172102.2|172188.6|172098.6|172192.7|172102.7|172188.4|172098.4|13
1727706980000|2024-09-30 14:36:20|172187.8|172097.8|172155|172065|172189.2|172099.2|172151|172061|17
1727706990000|2024-09-30 14:36:30|172155.3|172065.3|172150.2|172060.2|172157.6|172067.6|172148.7|172058.7|15
1727707000000|2024-09-30 14:36:40|172155.3|172065.3|172157.6|172067.6|172157.6|172067.6|172147|172057|13
1727707010000|2024-09-30 14:36:50|172160|172070|172145.9|172055.9|172160.3|172070.3|172145.9|172055.9|12
1727707020000|2024-09-30 14:37:00|172157.4|172067.4|172160.1|172070.1|172179.6|172089.6|172149.7|172059.7|16
1727707030000|2024-09-30 14:37:10|172158.2|172068.2|172158.9|172068.9|172168.5|172078.5|172156.6|172066.6|10
1727707040000|2024-09-30 14:37:20|172156.6|172066.6|172148.9|172058.9|172159|172069|172148.9|172058.9|13
1727707050000|2024-09-30 14:37:30|172150.3|172060.3|172150.6|172060.6|172156.2|172066.2|172145.2|172055.2|14
1727707060000|2024-09-30 14:37:40|172152|172062|172169.7|172079.7|172171.1|172081.1|172149.9|172059.9|16
1727707070000|2024-09-30 14:37:50|172168.3|172078.3|172165.6|172075.6|172169.4|172079.4|172160.8|172070.8|9
1727707080000|2024-09-30 14:38:00|172167.1|172077.1|172162.6|172072.6|172167.1|172077.1|172162.6|172072.6|2
1727707090000|2024-09-30 14:38:10|172161.6|172071.6|172163.8|172073.8|172163.8|172073.8|172161.6|172071.6|2
1727707100000|2024-09-30 14:38:20|172165.2|172075.2|172176.1|172086.1|172178.2|172088.2|172165.2|172075.2|8
1727707110000|2024-09-30 14:38:30|172171.5|172081.5|172171.5|172081.5|172172.6|172082.6|172171.5|172081.5|5
1727707120000|2024-09-30 14:38:40|172171.3|172081.3|172169.5|172079.5|172173.3|172083.3|172169.5|172079.5|6
1727707130000|2024-09-30 14:38:50|172170.1|172080.1|172169.6|172079.6|172170.1|172080.1|172169.6|172079.6|2
1727707140000|2024-09-30 14:39:00|172168.5|172078.5|172164.3|172074.3|172180.1|172090.1|172147.2|172057.2|14
1727707150000|2024-09-30 14:39:10|172165|172075|172166.6|172076.6|172169.4|172079.4|172159.9|172069.9|12
1727707160000|2024-09-30 14:39:20|172169.4|172079.4|172177.9|172087.9|172182|172092|172165.4|172075.4|8
1727707170000|2024-09-30 14:39:30|172178.2|172088.2|172176.6|172086.6|172180.4|172090.4|172176.6|172086.6|4
1727707180000|2024-09-30 14:39:40|172157.5|172067.5|172129.7|172039.7|172159|172069|172127|172037|21
1727707190000|2024-09-30 14:39:50|172127.4|172037.4|172137.6|172047.6|172138.3|172048.3|172127.4|172037.4|10
1727707200000|2024-09-30 14:40:00|172137.3|172047.3|172137.6|172047.6|172137.8|172047.8|172134.6|172044.6|10
1727707210000|2024-09-30 14:40:10|172155.9|172065.9|172141.5|172051.5|172155.9|172065.9|172134.5|172044.5|20
1727707220000|2024-09-30 14:40:20|172143|172053|172154.3|172064.3|172154.3|172064.3|172143|172053|10
1727707230000|2024-09-30 14:40:30|172154.5|172064.5|172156.5|172066.5|172156.5|172066.5|172154.5|172064.5|5
1727707240000|2024-09-30 14:40:40|172157.7|172067.7|172139.6|172049.6|172157.7|172067.7|172139.6|172049.6|10
1727707250000|2024-09-30 14:40:50|172138.2|172048.2|172139|172049|172139.5|172049.5|172135.1|172045.1|7
1727707260000|2024-09-30 14:41:00|172140.8|172050.8|172132.8|172042.8|172154|172064|172132.8|172042.8|10
1727707270000|2024-09-30 14:41:10|172131.2|172041.2|172111.4|172021.4|172131.4|172041.4|172111.4|172021.4|15
1727707280000|2024-09-30 14:41:20|172112.6|172022.6|172112.4|172022.4|172112.6|172022.6|172111.2|172021.2|5
1727707290000|2024-09-30 14:41:30|172112.1|172022.1|172112.4|172022.4|172112.6|172022.6|172112.1|172022.1|4
1727707300000|2024-09-30 14:41:40|172112.5|172022.5|172112.3|172022.3|172112.6|172022.6|172099.3|172009.3|24
1727707310000|2024-09-30 14:41:50|172109.2|172019.2|172117.5|172027.5|172119.9|172029.9|172109.2|172019.2|12
1727707320000|2024-09-30 14:42:00|172119.2|172029.2|172135.1|172045.1|172138.4|172048.4|172119.2|172029.2|11
1727707330000|2024-09-30 14:42:10|172132.9|172042.9|172130.1|172040.1|172134.7|172044.7|172130.1|172040.1|4
1727707340000|2024-09-30 14:42:20|172133.2|172043.2|172121.6|172031.6|172133.2|172043.2|172117.2|172027.2|14
1727707350000|2024-09-30 14:42:30|172121.7|172031.7|172125.8|172035.8|172126|172036|172121.7|172031.7|8
1727707360000|2024-09-30 14:42:40|172134.3|172044.3|172135.4|172045.4|172137.3|172047.3|172134.3|172044.3|6
1727707370000|2024-09-30 14:42:50|172136.7|172046.7|172144.1|172054.1|172144.1|172054.1|172136.7|172046.7|7
1727707380000|2024-09-30 14:43:00|172143|172053|172161.9|172071.9|172165.7|172075.7|172143|172053|10
1727707390000|2024-09-30 14:43:10|172162.9|172072.9|172198.5|172108.5|172198.5|172108.5|172162.9|172072.9|9
1727707400000|2024-09-30 14:43:20|172197.5|172107.5|172197.1|172107.1|172201.4|172111.4|172195.1|172105.1|13
1727707410000|2024-09-30 14:43:30|172198.2|172108.2|172198.8|172108.8|172198.8|172108.8|172198.2|172108.2|4
1727707420000|2024-09-30 14:43:40|172198.9|172108.9|172223.6|172133.6|172224|172134|172198.9|172108.9|7
1727707430000|2024-09-30 14:43:50|172223.8|172133.8|172223|172133|172223.9|172133.9|172223|172133|3
1727707440000|2024-09-30 14:44:00|172222.8|172132.8|172226.3|172136.3|172226.3|172136.3|172222.8|172132.8|4
1727707450000|2024-09-30 14:44:10|172223.8|172133.8|172213.8|172123.8|172223.8|172133.8|172213.8|172123.8|6
1727707460000|2024-09-30 14:44:20|172216|172126|172220.3|172130.3|172221.8|172131.8|172215.6|172125.6|17
1727707470000|2024-09-30 14:44:30|172216.5|172126.5|172210.5|172120.5|172216.5|172126.5|172205.4|172115.4|13
1727707480000|2024-09-30 14:44:40|172209.8|172119.8|172194.4|172104.4|172209.8|172119.8|172192.7|172102.7|12
1727707490000|2024-09-30 14:44:50|172194|172104|172201.5|172111.5|172203.6|172113.6|172193.7|172103.7|8
1727707500000|2024-09-30 14:45:00|172200.2|172110.2|172195.5|172105.5|172208|172118|172195.5|172105.5|8
1727707510000|2024-09-30 14:45:10|172196.2|172106.2|172196.4|172106.4|172196.4|172106.4|172196.2|172106.2|3
1727707520000|2024-09-30 14:45:20|172198.1|172108.1|172191.2|172101.2|172201.1|172111.1|172182|172092|6
1727707530000|2024-09-30 14:45:30|172189.4|172099.4|172189.2|172099.2|172193.1|172103.1|172187.8|172097.8|10
1727707540000|2024-09-30 14:45:40|172189|172099|172194.7|172104.7|172194.9|172104.9|172189|172099|6
1727707550000|2024-09-30 14:45:50|172192.2|172102.2|172196.8|172106.8|172196.8|172106.8|172192.2|172102.2|4
1727707560000|2024-09-30 14:46:00|172196.7|172106.7|172198.6|172108.6|172202.1|172112.1|172196.7|172106.7|7
1727707570000|2024-09-30 14:46:10|172197.5|172107.5|172215.8|172125.8|172215.8|172125.8|172194.3|172104.3|11
1727707580000|2024-09-30 14:46:20|172217.6|172127.6|172201|172111|172229.6|172139.6|172195|172105|16
1727707590000|2024-09-30 14:46:30|172200.9|172110.9|172201.1|172111.1|172201.2|172111.2|172200.2|172110.2|7
1727707600000|2024-09-30 14:46:40|172200.1|172110.1|172197.6|172107.6|172201.1|172111.1|172194.1|172104.1|7
1727707610000|2024-09-30 14:46:50|172195|172105|172201.6|172111.6|172207.6|172117.6|172195|172105|9
1727707620000|2024-09-30 14:47:00|172200.1|172110.1|172190.5|172100.5|172202.2|172112.2|172190.5|172100.5|13
1727707630000|2024-09-30 14:47:10|172192.7|172102.7|172197|172107|172197|172107|172191.3|172101.3|9
1727707640000|2024-09-30 14:47:20|172194|172104|172194|172104|172194.1|172104.1|172194|172104|3
1727707650000|2024-09-30 14:47:30|172197.1|172107.1|172185.3|172095.3|172197.1|172107.1|172175.3|172085.3|14
1727707660000|2024-09-30 14:47:40|172183.7|172093.7|172130.2|172040.2|172185.3|172095.3|172127.5|172037.5|19
1727707670000|2024-09-30 14:47:50|172131.8|172041.8|172135.6|172045.6|172135.6|172045.6|172129.7|172039.7|12
1727707680000|2024-09-30 14:48:00|172135.4|172045.4|172113.1|172023.1|172137.1|172047.1|172113.1|172023.1|17
1727707690000|2024-09-30 14:48:10|172108.9|172018.9|172095.4|172005.4|172109.5|172019.5|172093.4|172003.4|14
1727707700000|2024-09-30 14:48:20|172096|172006|172090.8|172000.8|172100.3|172010.3|172089.7|171999.7|18
1727707710000|2024-09-30 14:48:30|172092.3|172002.3|172105.8|172015.8|172108.6|172018.6|172092.3|172002.3|14
1727707720000|2024-09-30 14:48:40|172101.8|172011.8|172105.7|172015.7|172110.6|172020.6|172100|172010|16
1727707730000|2024-09-30 14:48:50|172104.6|172014.6|172088.6|171998.6|172104.8|172014.8|172086|171996|15
1727707740000|2024-09-30 14:49:00|172086.7|171996.7|172067.1|171977.1|172086.7|171996.7|172066.2|171976.2|9
1727707750000|2024-09-30 14:49:10|172066.4|171976.4|172070.2|171980.2|172073.2|171983.2|172066.4|171976.4|18
1727707760000|2024-09-30 14:49:20|172071.2|171981.2|172069.5|171979.5|172072.9|171982.9|172069.2|171979.2|10
1727707770000|2024-09-30 14:49:30|172073.5|171983.5|172086.7|171996.7|172086.7|171996.7|172073.2|171983.2|10
1727707780000|2024-09-30 14:49:40|172089.3|171999.3|172083.5|171993.5|172106.6|172016.6|172079.7|171989.7|18
1727707790000|2024-09-30 14:49:50|172086.6|171996.6|172068.9|171978.9|172087.5|171997.5|172066|171976|9
1727707800000|2024-09-30 14:50:00|172071.4|171981.4|172066.6|171936.6|172079.9|171989.9|172053.1|171923.1|11
1727707810000|2024-09-30 14:50:10|172066.7|171936.7|172073.9|171943.9|172073.9|171943.9|172065.2|171935.2|8
1727707820000|2024-09-30 14:50:20|172075.7|171945.7|172087.5|171957.5|172092.4|171983.9|172070.3|171940.3|19
1727707830000|2024-09-30 14:50:30|172086.1|171956.1|172080.6|171950.6|172086.8|171956.8|172079.6|171949.6|15
1727707840000|2024-09-30 14:50:40|172080.5|171950.5|172082.2|171952.2|172085.9|171955.9|172065.1|171935.1|16
1727707850000|2024-09-30 14:50:50|172082.1|171952.1|172081.5|171951.5|172082.2|171952.2|172077.4|171947.4|12
1727707860000|2024-09-30 14:51:00|172082.7|171952.7|172081.1|171951.1|172083.1|171953.1|172080.5|171950.5|15
1727707870000|2024-09-30 14:51:10|172082|171952|172106.4|171976.4|172114.5|171984.5|172082|171952|12
1727707880000|2024-09-30 14:51:20|172106.2|171976.2|172111.6|171981.6|172117.4|171987.4|172102.4|171972.4|20
1727707890000|2024-09-30 14:51:30|172119.5|171989.5|172097.5|172007.5|172119.5|172010.7|172097.4|171987.3|12
1727707900000|2024-09-30 14:51:40|172098.9|172008.9|172101.5|172011.5|172101.5|172011.5|172093.6|172003.6|12
1727707910000|2024-09-30 14:51:50|172106.1|172016.1|172132.7|172042.7|172148.3|172058.3|172106.1|172016.1|15
1727707920000|2024-09-30 14:52:00|172135.2|172045.2|172135.1|172045.1|172147|172057|172129|172039|19
1727707930000|2024-09-30 14:52:10|172132.9|172042.9|172145.4|172055.4|172147|172057|172128.9|172038.9|17
1727707940000|2024-09-30 14:52:20|172146.5|172056.5|172173.4|172083.4|172189.2|172099.2|172146.5|172056.5|23
1727707950000|2024-09-30 14:52:30|172172.2|172082.2|172197.2|172107.2|172197.4|172107.4|172166|172076|20
1727707960000|2024-09-30 14:52:40|172198.6|172108.6|172220.8|172130.8|172220.8|172130.8|172196.3|172106.3|12
1727707970000|2024-09-30 14:52:50|172220.7|172130.7|172256.8|172126.8|172256.8|172146.3|172220.7|172126.8|15
1727707980000|2024-09-30 14:53:00|172259.3|172129.3|172270.2|172140.2|172272.6|172142.6|172259.3|172129.3|13
1727707990000|2024-09-30 14:53:10|172272|172142|172289.6|172159.6|172295.6|172165.6|172272|172142|16
1727708000000|2024-09-30 14:53:20|172290.1|172160.1|172302.5|172172.5|172302.5|172172.5|172289.6|172159.6|16
1727708010000|2024-09-30 14:53:30|172303.5|172173.5|172298.5|172208.5|172315|172225|172295.3|172173.5|16
1727708020000|2024-09-30 14:53:40|172297.4|172207.4|172324.1|172234.1|172336.1|172246.1|172297.4|172207.4|20
1727708030000|2024-09-30 14:53:50|172324.5|172234.5|172323.6|172233.6|172346.6|172256.6|172323.2|172233.2|13
1727708040000|2024-09-30 14:54:00|172307.8|172217.8|172321.1|172231.1|172324.2|172234.2|172304.3|172214.3|22
1727708050000|2024-09-30 14:54:10|172319.9|172229.9|172344.2|172254.2|172347.3|172257.3|172315.1|172225.1|16
1727708060000|2024-09-30 14:54:20|172351.9|172261.9|172333.2|172243.2|172351.9|172261.9|172328.1|172238.1|9
1727708070000|2024-09-30 14:54:30|172339.8|172249.8|172348.9|172258.9|172365.1|172275.1|172339.8|172249.8|15
1727708080000|2024-09-30 14:54:40|172347.5|172257.5|172347.6|172257.6|172352.5|172262.5|172330.6|172240.6|17
1727708090000|2024-09-30 14:54:50|172347.5|172257.5|172362.7|172272.7|172364.4|172274.4|172339.3|172249.3|14
1727708100000|2024-09-30 14:55:00|172364.2|172274.2|172372.3|172282.3|172380.3|172290.3|172362.7|172272.7|15
1727708110000|2024-09-30 14:55:10|172372.5|172282.5|172322.7|172232.7|172372.5|172282.5|172317.6|172227.6|27
1727708120000|2024-09-30 14:55:20|172324.3|172234.3|172246.1|172156.1|172324.3|172234.3|172244.3|172154.3|27
1727708130000|2024-09-30 14:55:30|172244.9|172154.9|172276.7|172186.7|172279.6|172189.6|172234.6|172144.6|15
1727708140000|2024-09-30 14:55:40|172277.6|172187.6|172258|172168|172277.6|172187.6|172258|172168|19
1727708150000|2024-09-30 14:55:50|172257|172167|172286.2|172196.2|172286.2|172196.2|172256.7|172166.7|22
1727708160000|2024-09-30 14:56:00|172284.6|172194.6|172271.7|172181.7|172284.6|172194.6|172271.3|172181.3|8
1727708170000|2024-09-30 14:56:10|172273.2|172183.2|172320.9|172230.9|172325|172235|172273.2|172183.2|14
1727708180000|2024-09-30 14:56:20|172324.9|172234.9|172325.7|172235.7|172337.3|172247.3|172324.9|172234.9|13
1727708190000|2024-09-30 14:56:30|172325.8|172235.8|172321.2|172231.2|172333|172243|172315.6|172225.6|15
1727708200000|2024-09-30 14:56:40|172319.8|172229.8|172335.6|172245.6|172337.1|172247.1|172301.2|172211.2|18
1727708210000|2024-09-30 14:56:50|172334.3|172244.3|172337.4|172247.4|172346.9|172256.9|172327.7|172237.7|17
1727708220000|2024-09-30 14:57:00|172338.9|172248.9|172360.9|172270.9|172360.9|172270.9|172335.1|172245.1|11
1727708230000|2024-09-30 14:57:10|172358.1|172268.1|172405.4|172315.4|172408.6|172318.6|172356.6|172266.6|18
1727708240000|2024-09-30 14:57:20|172419.2|172329.2|172395.7|172305.7|172419.2|172329.2|172392.9|172302.9|19
1727708250000|2024-09-30 14:57:30|172392.7|172302.7|172343.4|172253.4|172392.7|172302.7|172343.4|172253.4|18
1727708260000|2024-09-30 14:57:40|172343.8|172253.8|172339.6|172249.6|172348.4|172258.4|172336.2|172246.2|10
1727708270000|2024-09-30 14:57:50|172341.3|172251.3|172355.2|172265.2|172355.7|172265.7|172341.3|172251.3|10
1727708280000|2024-09-30 14:58:00|172355.6|172265.6|172362.7|172272.7|172369.1|172279.1|172355.6|172265.6|12
1727708290000|2024-09-30 14:58:10|172361.9|172271.9|172361.5|172271.5|172363.7|172273.7|172346.1|172256.1|20
1727708300000|2024-09-30 14:58:20|172360.9|172270.9|172360.7|172270.7|172360.9|172270.9|172330.7|172240.7|20
1727708310000|2024-09-30 14:58:30|172360.2|172270.2|172346.9|172256.9|172360.2|172270.2|172343|172253|10
1727708320000|2024-09-30 14:58:40|172340.6|172250.6|172343.1|172253.1|172343.1|172253.1|172340|172250|5
1727708330000|2024-09-30 14:58:50|172344|172254|172334.2|172244.2|172349.7|172259.7|172334.2|172244.2|17
1727708340000|2024-09-30 14:59:00|172333.3|172243.3|172322.8|172232.8|172333.3|172243.3|172322.8|172232.8|6
1727708350000|2024-09-30 14:59:10|172321.7|172231.7|172311.3|172221.3|172321.7|172231.7|172305.4|172215.4|17
1727708360000|2024-09-30 14:59:20|172314.2|172224.2|172334.3|172244.3|172334.3|172244.3|172308.7|172218.7|19
1727708370000|2024-09-30 14:59:30|172360.8|172270.8|172373.9|172283.9|172374.3|172284.3|172360.8|172270.8|10
1727708380000|2024-09-30 14:59:40|172368.2|172278.2|172372.1|172282.1|172374.9|172284.9|172368.2|172278.2|14
1727708390000|2024-09-30 14:59:50|172374|172284|172391.9|172301.9|172393.3|172303.3|172373|172283|15
1727708400000|2024-09-30 15:00:00|172399.1|172309.1|172393.2|172303.2|172409.8|172319.8|172387.3|172297.3|22
1727708410000|2024-09-30 15:00:10|172394.9|172304.9|172406.9|172316.9|172409.5|172319.5|172394.9|172304.9|14
1727708420000|2024-09-30 15:00:20|172406.4|172316.4|172410.2|172320.2|172417.8|172327.8|172402.8|172312.8|12
1727708430000|2024-09-30 15:00:30|172411.3|172321.3|172401.9|172311.9|172411.3|172321.3|172401.9|172311.9|12
1727708440000|2024-09-30 15:00:40|172404.9|172314.9|172397.6|172307.6|172405|172315|172387.1|172297.1|16
1727708450000|2024-09-30 15:00:50|172380.6|172290.6|172376.7|172286.7|172384.4|172294.4|172376.7|172286.7|13
1727708460000|2024-09-30 15:01:00|172378.5|172288.5|172333.8|172243.8|172378.5|172288.5|172324.4|172234.4|20
1727708470000|2024-09-30 15:01:10|172332.4|172242.4|172308.7|172218.7|172333.8|172243.8|172305.8|172215.8|15
1727708480000|2024-09-30 15:01:20|172309.8|172219.8|172305.7|172215.7|172311|172221|172298.4|172208.4|18
1727708490000|2024-09-30 15:01:30|172310.4|172220.4|172348.7|172258.7|172350.2|172260.2|172301|172211|12
1727708500000|2024-09-30 15:01:40|172352.4|172262.4|172352|172262|172357.2|172267.2|172350.9|172260.9|20
1727708510000|2024-09-30 15:01:50|172351.5|172261.5|172349.3|172259.3|172351.5|172261.5|172347|172257|12
1727708520000|2024-09-30 15:02:00|172347.7|172257.7|172332.9|172242.9|172348.8|172258.8|172320.2|172230.2|13
1727708530000|2024-09-30 15:02:10|172321.8|172231.8|172310.2|172220.2|172321.8|172231.8|172307.4|172217.4|22
1727708540000|2024-09-30 15:02:20|172307.4|172217.4|172301.8|172211.8|172308.5|172218.5|172301.5|172211.5|10
1727708550000|2024-09-30 15:02:30|172301.2|172211.2|172289.3|172199.3|172302.3|172212.3|172289.3|172199.3|9
1727708560000|2024-09-30 15:02:40|172288.5|172198.5|172306.2|172216.2|172307.2|172217.2|172288.5|172198.5|10
1727708570000|2024-09-30 15:02:50|172304.6|172214.6|172291.8|172201.8|172304.6|172214.6|172288.5|172198.5|7
1727708580000|2024-09-30 15:03:00|172293.8|172203.8|172295|172205|172299.4|172209.4|172290.9|172200.9|16
1727708590000|2024-09-30 15:03:10|172294.2|172204.2|172322.6|172232.6|172326|172236|172293.1|172203.1|15
1727708600000|2024-09-30 15:03:20|172323.3|172233.3|172337|172247|172337.7|172247.7|172323.2|172233.2|9
1727708610000|2024-09-30 15:03:30|172346.2|172256.2|172367.5|172277.5|172371.9|172281.9|172337.7|172247.7|15
1727708620000|2024-09-30 15:03:40|172367.4|172277.4|172378|172288|172378|172288|172367.4|172277.4|9
1727708630000|2024-09-30 15:03:50|172376.3|172286.3|172367.5|172277.5|172377.1|172287.1|172366.6|172276.6|13
1727708640000|2024-09-30 15:04:00|172366.7|172276.7|172358.4|172268.4|172366.7|172276.7|172353.1|172263.1|8
1727708650000|2024-09-30 15:04:10|172357.6|172267.6|172370.6|172280.6|172370.6|172280.6|172357.6|172267.6|8
1727708660000|2024-09-30 15:04:20|172371.5|172281.5|172360.9|172270.9|172371.8|172281.8|172360.9|172270.9|10
1727708670000|2024-09-30 15:04:30|172362.3|172272.3|172364.6|172274.6|172371.4|172281.4|172362.3|172272.3|17
1727708680000|2024-09-30 15:04:40|172366.2|172276.2|172366.7|172276.7|172374|172284|172365.2|172275.2|11
1727708690000|2024-09-30 15:04:50|172366|172276|172388.9|172298.9|172391.5|172301.5|172362.4|172272.4|24
1727708700000|2024-09-30 15:05:00|172392.3|172302.3|172395.1|172305.1|172399.3|172309.3|172392.3|172302.3|16
1727708710000|2024-09-30 15:05:10|172397.6|172307.6|172405|172315|172410.7|172320.7|172397.6|172307.6|17
1727708720000|2024-09-30 15:05:20|172403.4|172313.4|172407.8|172317.8|172428|172338|172403|172313|18
1727708730000|2024-09-30 15:05:30|172405.4|172315.4|172410.8|172320.8|172410.8|172320.8|172405.4|172315.4|8
1727708740000|2024-09-30 15:05:40|172408.9|172318.9|172417.6|172327.6|172418.2|172328.2|172406.8|172316.8|17
1727708750000|2024-09-30 15:05:50|172416.9|172326.9|172417.4|172327.4|172419.7|172329.7|172416|172326|12
1727708760000|2024-09-30 15:06:00|172416.8|172326.8|172386.2|172296.2|172418.5|172328.5|172380.4|172290.4|17
1727708770000|2024-09-30 15:06:10|172384.3|172294.3|172371.2|172281.2|172384.3|172294.3|172368.7|172278.7|17
1727708780000|2024-09-30 15:06:20|172369.4|172279.4|172388.3|172298.3|172393.3|172303.3|172369.4|172279.4|16
1727708790000|2024-09-30 15:06:30|172390.4|172300.4|172390.4|172300.4|172394.4|172304.4|172390.4|172300.4|10
1727708800000|2024-09-30 15:06:40|172390.1|172300.1|172381.6|172291.6|172390.1|172300.1|172379.8|172289.8|8
1727708810000|2024-09-30 15:06:50|172381.5|172291.5|172380.4|172290.4|172381.5|172291.5|172373.6|172283.6|10
1727708820000|2024-09-30 15:07:00|172386.9|172296.9|172383.8|172293.8|172393.5|172303.5|172378.7|172288.7|12
1727708830000|2024-09-30 15:07:10|172381.6|172291.6|172390.2|172300.2|172391.8|172301.8|172369.4|172279.4|11
1727708840000|2024-09-30 15:07:20|172390.6|172300.6|172405.7|172315.7|172405.7|172315.7|172390|172300|12
1727708850000|2024-09-30 15:07:30|172404.5|172314.5|172415.2|172325.2|172415.2|172325.2|172403.8|172313.8|8
1727708860000|2024-09-30 15:07:40|172415.5|172325.5|172449.4|172359.4|172462|172372|172415.5|172325.5|18
1727708870000|2024-09-30 15:07:50|172446.1|172356.1|172447.9|172357.9|172450.5|172360.5|172446.1|172356.1|12
1727708880000|2024-09-30 15:08:00|172443.5|172353.5|172443.3|172353.3|172444.8|172354.8|172436.5|172346.5|7
1727708890000|2024-09-30 15:08:10|172443.9|172353.9|172449.2|172359.2|172449.2|172359.2|172443.9|172353.9|5
1727708900000|2024-09-30 15:08:20|172450.4|172360.4|172449.4|172359.4|172450.4|172360.4|172449.4|172359.4|4
1727708910000|2024-09-30 15:08:30|172449.3|172359.3|172450.3|172360.3|172450.3|172360.3|172448.2|172358.2|4
1727708920000|2024-09-30 15:08:40|172449.2|172359.2|172454.2|172364.2|172454.2|172364.2|172449.2|172359.2|6
1727708930000|2024-09-30 15:08:50|172455.3|172365.3|172467.6|172377.6|172468.7|172378.7|172455.3|172365.3|6
1727708940000|2024-09-30 15:09:00|172466.4|172376.4|172495.6|172405.6|172496.9|172406.9|172464.7|172374.7|10
1727708950000|2024-09-30 15:09:10|172493.5|172403.5|172492.6|172402.6|172495.4|172405.4|172491.8|172401.8|10
1727708960000|2024-09-30 15:09:20|172488.1|172398.1|172480.4|172390.4|172488.3|172398.3|172476.4|172386.4|18
1727708970000|2024-09-30 15:09:30|172480.1|172390.1|172475.4|172385.4|172484.8|172394.8|172475.2|172385.2|17
1727708980000|2024-09-30 15:09:40|172477.7|172387.7|172486|172396|172490.6|172400.6|172477.6|172387.6|16
1727708990000|2024-09-30 15:09:50|172487|172397|172484.4|172394.4|172487.8|172397.8|172482.1|172392.1|5
1727709000000|2024-09-30 15:10:00|172488.8|172398.8|172485.7|172395.7|172492|172402|172479.8|172389.8|13
1727709010000|2024-09-30 15:10:10|172484.3|172394.3|172493.4|172403.4|172496.5|172406.5|172483.7|172393.7|7
1727709020000|2024-09-30 15:10:20|172496.6|172406.6|172479.9|172389.9|172496.6|172406.6|172472.3|172382.3|9
1727709030000|2024-09-30 15:10:30|172473|172383|172490.1|172400.1|172490.9|172400.9|172469|172379|12
1727709040000|2024-09-30 15:10:40|172490.7|172400.7|172475.3|172385.3|172490.7|172400.7|172467.9|172377.9|15
1727709050000|2024-09-30 15:10:50|172479.2|172389.2|172500.3|172410.3|172500.3|172410.3|172476.6|172386.6|16
1727709060000|2024-09-30 15:11:00|172495.3|172405.3|172483.6|172393.6|172495.3|172405.3|172476.6|172386.6|11
1727709070000|2024-09-30 15:11:10|172484.6|172394.6|172483.2|172393.2|172484.6|172394.6|172483.2|172393.2|12
1727709080000|2024-09-30 15:11:20|172483.6|172393.6|172478.7|172388.7|172483.6|172393.6|172478.7|172388.7|11
1727709090000|2024-09-30 15:11:30|172474.5|172384.5|172448.8|172358.8|172475.3|172385.3|172446.8|172356.8|8
1727709100000|2024-09-30 15:11:40|172439.8|172349.8|172428.6|172338.6|172439.8|172349.8|172427.5|172337.5|18
1727709110000|2024-09-30 15:11:50|172426.8|172336.8|172428|172338|172428|172338|172424.8|172334.8|9
1727709120000|2024-09-30 15:12:00|172427.6|172337.6|172431.5|172341.5|172437.4|172347.4|172427.6|172337.6|6
1727709130000|2024-09-30 15:12:10|172429|172339|172434.9|172344.9|172437.4|172347.4|172429|172339|7
1727709140000|2024-09-30 15:12:20|172432.5|172342.5|172428.7|172338.7|172436.5|172346.5|172428.7|172338.7|9
1727709150000|2024-09-30 15:12:30|172424.4|172334.4|172423.8|172333.8|172424.6|172334.6|172423.8|172333.8|6
1727709160000|2024-09-30 15:12:40|172421.3|172331.3|172399.2|172309.2|172421.3|172331.3|172389.5|172299.5|10
1727709170000|2024-09-30 15:12:50|172402.2|172312.2|172390|172300|172405.8|172315.8|172390|172300|10
1727709180000|2024-09-30 15:13:00|172389.7|172299.7|172360|172270|172389.7|172299.7|172360|172270|12
1727709190000|2024-09-30 15:13:10|172360.2|172270.2|172370.2|172280.2|172371.3|172281.3|172360.2|172270.2|10
1727709200000|2024-09-30 15:13:20|172372.4|172282.4|172362.1|172272.1|172372.4|172282.4|172362.1|172272.1|8
1727709210000|2024-09-30 15:13:30|172363.7|172273.7|172368.4|172278.4|172368.4|172278.4|172362.5|172272.5|11
1727709220000|2024-09-30 15:13:40|172368.5|172278.5|172366.7|172276.7|172369.7|172279.7|172364.1|172274.1|6
1727709230000|2024-09-30 15:13:50|172364.1|172274.1|172357.6|172267.6|172365.9|172275.9|172356.2|172266.2|9
1727709240000|2024-09-30 15:14:00|172356|172266|172355.7|172265.7|172356|172266|172355.7|172265.7|3
1727709250000|2024-09-30 15:14:10|172354.1|172264.1|172350.6|172260.6|172355.4|172265.4|172347.3|172257.3|12
1727709260000|2024-09-30 15:14:20|172349.1|172259.1|172349.8|172259.8|172351.2|172261.2|172340.2|172250.2|6
1727709270000|2024-09-30 15:14:30|172357.2|172267.2|172369.4|172279.4|172371.1|172281.1|172355.9|172265.9|11
1727709280000|2024-09-30 15:14:40|172367|172277|172351.8|172261.8|172367|172277|172351.8|172261.8|7
1727709290000|2024-09-30 15:14:50|172351.1|172261.1|172350.2|172260.2|172352.9|172262.9|172347.5|172257.5|11
1727709300000|2024-09-30 15:15:00|172349|172259|172349.4|172259.4|172351.9|172261.9|172347.5|172257.5|11
1727709310000|2024-09-30 15:15:10|172350.4|172260.4|172354|172264|172356|172266|172348.5|172258.5|10
1727709320000|2024-09-30 15:15:20|172353.6|172263.6|172311.1|172221.1|172353.6|172263.6|172309|172219|21
1727709330000|2024-09-30 15:15:30|172313|172223|172325|172235|172326|172236|172312.8|172222.8|15
1727709340000|2024-09-30 15:15:40|172327.4|172237.4|172329|172239|172336.8|172246.8|172325|172235|17
1727709350000|2024-09-30 15:15:50|172328.1|172238.1|172314.3|172224.3|172328.5|172238.5|172311.1|172221.1|15
1727709360000|2024-09-30 15:16:00|172305.8|172215.8|172306.9|172216.9|172308.4|172218.4|172292|172202|24
1727709370000|2024-09-30 15:16:10|172308.9|172218.9|172344|172254|172348.7|172258.7|172308.9|172218.9|22
1727709380000|2024-09-30 15:16:20|172345.6|172255.6|172361.3|172271.3|172364.2|172274.2|172345.6|172255.6|19
1727709390000|2024-09-30 15:16:30|172360.6|172270.6|172343.1|172253.1|172362.9|172272.9|172343.1|172253.1|13
1727709400000|2024-09-30 15:16:40|172341.4|172251.4|172342.7|172252.7|172342.7|172252.7|172340.6|172250.6|10
1727709410000|2024-09-30 15:16:50|172350.7|172260.7|172344.8|172254.8|172350.7|172260.7|172342.9|172252.9|10
1727709420000|2024-09-30 15:17:00|172344.7|172254.7|172346.6|172256.6|172353.6|172263.6|172344.7|172254.7|9
1727709430000|2024-09-30 15:17:10|172347.5|172257.5|172352.7|172262.7|172355.2|172265.2|172347.5|172257.5|14
1727709440000|2024-09-30 15:17:20|172354.2|172264.2|172365.7|172275.7|172365.7|172275.7|172354.2|172264.2|3
1727709450000|2024-09-30 15:17:30|172363.3|172273.3|172364.5|172274.5|172364.5|172274.5|172363.3|172273.3|7
1727709460000|2024-09-30 15:17:40|172364.3|172274.3|172362.2|172272.2|172364.3|172274.3|172359.7|172269.7|9
1727709470000|2024-09-30 15:17:50|172360.9|172270.9|172361.5|172271.5|172362.8|172272.8|172359.9|172269.9|6
1727709480000|2024-09-30 15:18:00|172360.3|172270.3|172362.1|172272.1|172362.6|172272.6|172360.3|172270.3|9
1727709490000|2024-09-30 15:18:10|172362.4|172272.4|172363.6|172273.6|172373.3|172283.3|172362.4|172272.4|8
1727709500000|2024-09-30 15:18:20|172362.8|172272.8|172367.8|172277.8|172367.8|172277.8|172362.7|172272.7|8
1727709510000|2024-09-30 15:18:30|172365.8|172275.8|172301.9|172211.9|172365.8|172275.8|172294.7|172204.7|15
1727709520000|2024-09-30 15:18:40|172300.8|172210.8|172337.7|172247.7|172337.7|172247.7|172300.8|172210.8|16
1727709530000|2024-09-30 15:18:50|172342.5|172252.5|172350.5|172260.5|172350.5|172260.5|172342.4|172252.4|7
1727709540000|2024-09-30 15:19:00|172350.6|172260.6|172347.7|172257.7|172352|172262|172346.4|172256.4|10
1727709550000|2024-09-30 15:19:10|172348|172258|172390.9|172300.9|172394.9|172304.9|172348|172258|16
1727709560000|2024-09-30 15:19:20|172391.6|172301.6|172382.1|172292.1|172399.5|172309.5|172380.3|172290.3|14
1727709570000|2024-09-30 15:19:30|172386.7|172296.7|172406.4|172316.4|172407.8|172317.8|172386.7|172296.7|23
1727709580000|2024-09-30 15:19:40|172410.8|172320.8|172413.8|172323.8|172416.5|172326.5|172391.1|172301.1|17
1727709590000|2024-09-30 15:19:50|172415.1|172325.1|172424.7|172334.7|172427.1|172337.1|172414.8|172324.8|22
1727709600000|2024-09-30 15:20:00|172425|172335|172415.3|172325.3|172425|172335|172415.3|172325.3|8
1727709610000|2024-09-30 15:20:10|172415.5|172325.5|172399.3|172309.3|172417.3|172327.3|172399.3|172309.3|9
1727709620000|2024-09-30 15:20:20|172400.7|172310.7|172395.2|172305.2|172404.5|172314.5|172393.4|172303.4|10
1727709630000|2024-09-30 15:20:30|172395.1|172305.1|172394.6|172304.6|172395.1|172305.1|172387.3|172297.3|11
1727709640000|2024-09-30 15:20:40|172397.4|172307.4|172402.3|172312.3|172402.3|172312.3|172396.3|172306.3|6
1727709650000|2024-09-30 15:20:50|172401.4|172311.4|172399.3|172309.3|172413.7|172323.7|172399.3|172309.3|18
1727709660000|2024-09-30 15:21:00|172402.3|172312.3|172413.8|172323.8|172417.7|172327.7|172402.3|172312.3|17
1727709670000|2024-09-30 15:21:10|172410.2|172320.2|172414.6|172324.6|172414.6|172324.6|172410.2|172320.2|4
1727709680000|2024-09-30 15:21:20|172412.7|172322.7|172415.2|172325.2|172418.2|172328.2|172412|172322|5
1727709690000|2024-09-30 15:21:30|172417.5|172327.5|172403.6|172313.6|172417.5|172327.5|172400.4|172310.4|9
1727709700000|2024-09-30 15:21:40|172401.8|172311.8|172397|172307|172403.6|172313.6|172397|172307|7
1727709710000|2024-09-30 15:21:50|172407.9|172317.9|172399.9|172309.9|172407.9|172317.9|172399.9|172309.9|6
1727709720000|2024-09-30 15:22:00|172400.3|172310.3|172407.1|172317.1|172407.5|172317.5|172400.3|172310.3|6
1727709730000|2024-09-30 15:22:10|172407.2|172317.2|172407.2|172317.2|172407.2|172317.2|172407.2|172317.2|1
1727709740000|2024-09-30 15:22:20|172409.6|172319.6|172435.9|172345.9|172436.6|172346.6|172409.6|172319.6|15
1727709750000|2024-09-30 15:22:30|172436.3|172346.3|172436.3|172346.3|172436.3|172346.3|172436.3|172346.3|1
1727709760000|2024-09-30 15:22:40|172433.1|172343.1|172419.5|172329.5|172433.1|172343.1|172418.2|172328.2|4
1727709770000|2024-09-30 15:22:50|172419.3|172329.3|172414.3|172324.3|172420|172330|172412|172322|4
1727709780000|2024-09-30 15:23:00|172415.9|172325.9|172409.4|172319.4|172418.9|172328.9|172409.4|172319.4|8
1727709790000|2024-09-30 15:23:10|172409.5|172319.5|172411.5|172321.5|172411.5|172321.5|172409.5|172319.5|4
1727709800000|2024-09-30 15:23:20|172412.2|172322.2|172417|172327|172423.3|172333.3|172412.2|172322.2|11
1727709810000|2024-09-30 15:23:30|172417.2|172327.2|172404.6|172314.6|172417.2|172327.2|172404.6|172314.6|8
1727709820000|2024-09-30 15:23:40|172407.3|172317.3|172403.6|172313.6|172409.4|172319.4|172403.6|172313.6|9
1727709830000|2024-09-30 15:23:50|172399|172309|172421.6|172331.6|172421.6|172331.6|172388.3|172298.3|8
1727709840000|2024-09-30 15:24:00|172420.7|172330.7|172406.5|172316.5|172420.7|172330.7|172404.3|172314.3|8
1727709850000|2024-09-30 15:24:10|172405.9|172315.9|172402.4|172312.4|172405.9|172315.9|172402.1|172312.1|4
1727709860000|2024-09-30 15:24:20|172405.7|172315.7|172405.7|172315.7|172405.7|172315.7|172405.7|172315.7|1
1727709870000|2024-09-30 15:24:30|172410.1|172320.1|172413.6|172323.6|172413.7|172323.7|172409|172319|5
1727709880000|2024-09-30 15:24:40|172413.7|172323.7|172420|172330|172420|172330|172413.7|172323.7|3
1727709890000|2024-09-30 15:24:50|172419.5|172329.5|172422.9|172332.9|172422.9|172332.9|172419.5|172329.5|3
1727709900000|2024-09-30 15:25:00|172424.1|172334.1|172459.8|172369.8|172465.8|172375.8|172424.1|172334.1|4
1727709910000|2024-09-30 15:25:10|172458.8|172368.8|172463|172373|172463|172373|172458.5|172368.5|7
1727709920000|2024-09-30 15:25:20|172465.9|172375.9|172498.5|172408.5|172498.5|172408.5|172463.1|172373.1|15
1727709930000|2024-09-30 15:25:30|172498.3|172408.3|172505.5|172415.5|172505.5|172415.5|172494.2|172404.2|15
1727709940000|2024-09-30 15:25:40|172502.6|172412.6|172501.8|172411.8|172505.7|172415.7|172501.6|172411.6|10
1727709950000|2024-09-30 15:25:50|172502.4|172412.4|172495.5|172405.5|172502.4|172412.4|172493|172403|10
1727709960000|2024-09-30 15:26:00|172493.5|172403.5|172498.4|172408.4|172498.4|172408.4|172491.9|172401.9|12
1727709970000|2024-09-30 15:26:10|172486.7|172396.7|172480.4|172390.4|172486.7|172396.7|172475.6|172385.6|6
1727709980000|2024-09-30 15:26:20|172478.6|172388.6|172481.3|172391.3|172481.3|172391.3|172478.6|172388.6|2
1727709990000|2024-09-30 15:26:30|172484.5|172394.5|172486.3|172396.3|172493.4|172403.4|172484.5|172394.5|7
1727710000000|2024-09-30 15:26:40|172487.8|172397.8|172499.6|172409.6|172505.4|172415.4|172483.6|172393.6|11
1727710010000|2024-09-30 15:26:50|172500.9|172410.9|172501.4|172411.4|172503.8|172413.8|172500.9|172410.9|5
1727710020000|2024-09-30 15:27:00|172503.7|172413.7|172497.4|172407.4|172503.7|172413.7|172489.6|172399.6|16
1727710030000|2024-09-30 15:27:10|172495.5|172405.5|172491.7|172401.7|172495.5|172405.5|172489.4|172399.4|8
1727710040000|2024-09-30 15:27:20|172491.6|172401.6|172493.7|172403.7|172495.2|172405.2|172491.6|172401.6|4
1727710050000|2024-09-30 15:27:30|172497.7|172407.7|172500.9|172410.9|172504.6|172414.6|172495.9|172405.9|11
1727710060000|2024-09-30 15:27:40|172502.1|172412.1|172551|172461|172552.5|172462.5|172502.1|172412.1|5
1727710070000|2024-09-30 15:27:50|172549.5|172459.5|172552.4|172462.4|172552.4|172462.4|172549.5|172459.5|9
1727710080000|2024-09-30 15:28:00|172552.5|172462.5|172542.6|172452.6|172552.5|172462.5|172541.4|172451.4|10
1727710090000|2024-09-30 15:28:10|172544.2|172454.2|172544.4|172454.4|172547.1|172457.1|172541.6|172451.6|23
1727710100000|2024-09-30 15:28:20|172544|172454|172545|172455|172546.8|172456.8|172543.4|172453.4|13
1727710110000|2024-09-30 15:28:30|172546.3|172456.3|172546.8|172456.8|172546.8|172456.8|172545.2|172455.2|12
1727710120000|2024-09-30 15:28:40|172547.1|172457.1|172534.3|172444.3|172547.1|172457.1|172533.1|172443.1|17
1727710130000|2024-09-30 15:28:50|172532.5|172442.5|172539|172449|172544.3|172454.3|172532.5|172442.5|26
1727710140000|2024-09-30 15:29:00|172538.9|172448.9|172536.3|172446.3|172538.9|172448.9|172536.3|172446.3|3
1727710150000|2024-09-30 15:29:10|172538.9|172448.9|172537|172447|172539|172449|172536.6|172446.6|9
1727710160000|2024-09-30 15:29:20|172536.5|172446.5|172531.3|172441.3|172537.3|172447.3|172529.7|172439.7|11
1727710170000|2024-09-30 15:29:30|172531.6|172441.6|172589.3|172499.3|172591.2|172501.2|172530.2|172440.2|8
1727710180000|2024-09-30 15:29:40|172588.6|172498.6|172598.2|172508.2|172598.2|172508.2|172588.6|172498.6|12
1727710190000|2024-09-30 15:29:50|172595.4|172505.4|172596.8|172506.8|172596.8|172506.8|172595.4|172505.4|2
1727710200000|2024-09-30 15:30:00|172592.3|172502.3|172587.5|172497.5|172593.2|172503.2|172584.7|172494.7|15
1727710210000|2024-09-30 15:30:10|172583.9|172493.9|172593.6|172503.6|172593.6|172503.6|172583.7|172493.7|13
1727710220000|2024-09-30 15:30:20|172591.8|172501.8|172587.9|172497.9|172591.8|172501.8|172586.5|172496.5|6
1727710230000|2024-09-30 15:30:30|172589.6|172499.6|172593|172503|172594.6|172504.6|172586.4|172496.4|13
1727710240000|2024-09-30 15:30:40|172599|172509|172606.9|172516.9|172608.3|172518.3|172595.5|172505.5|10
1727710250000|2024-09-30 15:30:50|172609.7|172519.7|172607.7|172517.7|172610.2|172520.2|172607.6|172517.6|4
1727710260000|2024-09-30 15:31:00|172610.5|172520.5|172630.7|172540.7|172657.2|172567.2|172608.9|172518.9|21
1727710270000|2024-09-30 15:31:10|172632.2|172542.2|172627.5|172537.5|172637.8|172547.8|172627.5|172537.5|23
1727710280000|2024-09-30 15:31:20|172626.4|172536.4|172640.4|172550.4|172643.8|172553.8|172626.4|172536.4|30
1727710290000|2024-09-30 15:31:30|172641.4|172551.4|172647.1|172557.1|172649|172559|172641.3|172551.3|12
1727710300000|2024-09-30 15:31:40|172644.8|172554.8|172645.5|172555.5|172649.2|172559.2|172644.1|172554.1|15
1727710310000|2024-09-30 15:31:50|172645.8|172555.8|172665.2|172575.2|172669.5|172579.5|172645.3|172555.3|15
1727710320000|2024-09-30 15:32:00|172667.3|172577.3|172690.8|172600.8|172701|172611|172663.5|172573.5|17
1727710330000|2024-09-30 15:32:10|172691.2|172601.2|172726.7|172596.7|172736|172608.6|172689.6|172594.4|20
1727710340000|2024-09-30 15:32:20|172733.5|172603.5|172698.1|172608.1|172733.5|172608.1|172682.7|172591.9|18
1727710350000|2024-09-30 15:32:30|172699|172609|172705.4|172615.4|172724.5|172620.6|172699|172587.9|25
1727710360000|2024-09-30 15:32:40|172705.5|172615.5|172715.3|172625.3|172716.9|172626.9|172705.5|172615.5|8
1727710370000|2024-09-30 15:32:50|172714.3|172624.3|172705.5|172615.5|172714.3|172624.3|172700.3|172610.3|12
1727710380000|2024-09-30 15:33:00|172702.4|172612.4|172710.4|172620.4|172715.8|172625.8|172700.2|172610.2|23
1727710390000|2024-09-30 15:33:10|172707.9|172617.9|172717.8|172627.8|172718|172628|172707.9|172617.9|13
1727710400000|2024-09-30 15:33:20|172716.9|172626.9|172705.9|172615.9|172719.2|172629.2|172705.9|172615.9|11
1727710410000|2024-09-30 15:33:30|172706.7|172616.7|172667.7|172577.7|172712.4|172622.4|172662.9|172572.9|13
1727710420000|2024-09-30 15:33:40|172666.8|172576.8|172654.7|172564.7|172666.8|172576.8|172652.7|172562.7|15
1727710430000|2024-09-30 15:33:50|172653.7|172563.7|172654.7|172564.7|172654.7|172564.7|172652.8|172562.8|9
1727710440000|2024-09-30 15:34:00|172656.5|172566.5|172670.1|172580.1|172670.1|172580.1|172642.4|172552.4|26
1727710450000|2024-09-30 15:34:10|172672.3|172582.3|172718.5|172628.5|172718.5|172628.5|172670.5|172580.5|7
1727710460000|2024-09-30 15:34:20|172721.9|172631.9|172719.1|172629.1|172721.9|172631.9|172718.3|172628.3|6
1727710470000|2024-09-30 15:34:30|172717.9|172627.9|172700.3|172610.3|172719.1|172629.1|172700.3|172610.3|14
1727710480000|2024-09-30 15:34:40|172677.6|172587.6|172695.6|172605.6|172700.9|172610.9|172677.6|172587.6|19
1727710490000|2024-09-30 15:34:50|172694.3|172604.3|172689.7|172599.7|172694.3|172604.3|172687.9|172597.9|23
1727710500000|2024-09-30 15:35:00|172692.2|172602.2|172694.7|172604.7|172694.9|172604.9|172684.3|172594.3|11
1727710510000|2024-09-30 15:35:10|172693.3|172603.3|172692|172602|172699.5|172609.5|172691.2|172601.2|20
1727710520000|2024-09-30 15:35:20|172693|172603|172688.1|172598.1|172693|172603|172688.1|172598.1|10
1727710530000|2024-09-30 15:35:30|172686.8|172596.8|172689.9|172599.9|172691.6|172601.6|172685.3|172595.3|10
1727710540000|2024-09-30 15:35:40|172687.9|172597.9|172695.5|172605.5|172699.8|172609.8|172687.9|172597.9|15
1727710550000|2024-09-30 15:35:50|172697.4|172607.4|172694.7|172604.7|172698.8|172608.8|172692.8|172602.8|11
1727710560000|2024-09-30 15:36:00|172694.5|172604.5|172691.4|172601.4|172697.1|172607.1|172690.8|172600.8|17
1727710570000|2024-09-30 15:36:10|172692.8|172602.8|172677.3|172587.3|172695.7|172605.7|172672.7|172582.7|8
1727710580000|2024-09-30 15:36:20|172675.3|172585.3|172667.5|172577.5|172675.3|172585.3|172659.9|172569.9|11
1727710590000|2024-09-30 15:36:30|172668.6|172578.6|172657.5|172567.5|172668.6|172578.6|172656.7|172566.7|12
1727710600000|2024-09-30 15:36:40|172661.1|172571.1|172662.4|172572.4|172663.9|172573.9|172661.1|172571.1|6
1727710610000|2024-09-30 15:36:50|172661.2|172571.2|172662.2|172572.2|172662.3|172572.3|172661.2|172571.2|3
1727710620000|2024-09-30 15:37:00|172663.4|172573.4|172664.6|172574.6|172664.6|172574.6|172663.4|172573.4|4
1727710630000|2024-09-30 15:37:10|172664.5|172574.5|172669.3|172579.3|172671.4|172581.4|172664.4|172574.4|6
1727710640000|2024-09-30 15:37:20|172669.4|172579.4|172672.7|172582.7|172672.7|172582.7|172668.5|172578.5|8
1727710650000|2024-09-30 15:37:30|172673.6|172583.6|172687.8|172597.8|172709.4|172619.4|172671.3|172581.3|19
1727710660000|2024-09-30 15:37:40|172686.3|172596.3|172691|172601|172693.4|172603.4|172686.3|172596.3|15
1727710670000|2024-09-30 15:37:50|172691.8|172601.8|172688.9|172598.9|172694.3|172604.3|172688.9|172598.9|7
1727710680000|2024-09-30 15:38:00|172688.7|172598.7|172668.6|172578.6|172688.7|172598.7|172668.5|172578.5|7
1727710690000|2024-09-30 15:38:10|172668.5|172578.5|172668.2|172578.2|172670.3|172580.3|172666.2|172576.2|4
1727710700000|2024-09-30 15:38:20|172667.9|172577.9|172667.9|172577.9|172669.5|172579.5|172664.9|172574.9|11
1727710710000|2024-09-30 15:38:30|172669.5|172579.5|172663.4|172573.4|172675.3|172585.3|172662.1|172572.1|11
1727710720000|2024-09-30 15:38:40|172665.4|172575.4|172656|172566|172669.3|172579.3|172655.4|172565.4|11
1727710730000|2024-09-30 15:38:50|172656.5|172566.5|172656.4|172566.4|172656.5|172566.5|172656.2|172566.2|3
1727710740000|2024-09-30 15:39:00|172652.2|172562.2|172656.3|172566.3|172656.3|172566.3|172645.1|172555.1|11
1727710750000|2024-09-30 15:39:10|172655.6|172565.6|172663|172573|172663|172573|172655.6|172565.6|5
1727710760000|2024-09-30 15:39:20|172663.1|172573.1|172627.5|172537.5|172663.1|172573.1|172627.5|172537.5|11
1727710770000|2024-09-30 15:39:30|172626.4|172536.4|172638.7|172548.7|172642.7|172552.7|172625.4|172535.4|16
1727710780000|2024-09-30 15:39:40|172641.9|172551.9|172642.5|172552.5|172646.3|172556.3|172641.9|172551.9|4
1727710790000|2024-09-30 15:39:50|172646.3|172556.3|172654.9|172564.9|172654.9|172564.9|172646.2|172556.2|8
1727710800000|2024-09-30 15:40:00|172656.4|172566.4|172707.3|172617.3|172708.5|172618.5|172655|172565|20
1727710810000|2024-09-30 15:40:10|172708.8|172618.8|172707.1|172617.1|172710|172620|172702.3|172612.3|14
1727710820000|2024-09-30 15:40:20|172709|172619|172708.7|172618.7|172709.9|172619.9|172707.1|172617.1|8
1727710830000|2024-09-30 15:40:30|172707.3|172617.3|172702|172612|172714.9|172624.9|172702|172612|16
1727710840000|2024-09-30 15:40:40|172700.8|172610.8|172695.7|172605.7|172706.6|172616.6|172695.5|172605.5|11
1727710850000|2024-09-30 15:40:50|172697.2|172607.2|172702.6|172612.6|172703.2|172613.2|172697.2|172607.2|7
1727710860000|2024-09-30 15:41:00|172706.4|172616.4|172698.9|172608.9|172706.4|172616.4|172698.9|172608.9|13
1727710870000|2024-09-30 15:41:10|172697.5|172607.5|172703.8|172613.8|172703.8|172613.8|172697.4|172607.4|5
1727710880000|2024-09-30 15:41:20|172704.8|172614.8|172720.1|172630.1|172723.6|172633.6|172704.8|172614.8|16
1727710890000|2024-09-30 15:41:30|172721.9|172631.9|172719.6|172629.6|172721.9|172631.9|172717.7|172627.7|6
1727710900000|2024-09-30 15:41:40|172719.2|172629.2|172716.9|172626.9|172721.8|172631.8|172716.5|172626.5|5
1727710910000|2024-09-30 15:41:50|172716.8|172626.8|172715|172625|172716.8|172626.8|172715|172625|2
1727710920000|2024-09-30 15:42:00|172715.3|172625.3|172715.4|172625.4|172717.1|172627.1|172715.3|172625.3|5
1727710930000|2024-09-30 15:42:10|172715|172625|172700.2|172610.2|172715|172625|172695.6|172605.6|16
1727710940000|2024-09-30 15:42:20|172699.3|172609.3|172697.1|172607.1|172701|172611|172697.1|172607.1|8
1727710950000|2024-09-30 15:42:30|172697|172607|172691.9|172601.9|172697.1|172607.1|172691.6|172601.6|9
1727710960000|2024-09-30 15:42:40|172693|172603|172689.5|172599.5|172693|172603|172683.4|172593.4|9
1727710970000|2024-09-30 15:42:50|172690.9|172600.9|172683.8|172593.8|172690.9|172600.9|172683.4|172593.4|6
1727710980000|2024-09-30 15:43:00|172690.1|172600.1|172666.7|172536.7|172708.9|172601.4|172661.6|172531.6|12
1727710990000|2024-09-30 15:43:10|172667|172537|172651|172561|172667.4|172561|172640.7|172536.3|15
1727711000000|2024-09-30 15:43:20|172650.9|172560.9|172670.8|172580.8|172670.8|172580.8|172649.1|172559.1|9
1727711010000|2024-09-30 15:43:30|172672.9|172582.9|172661.6|172571.6|172675.2|172585.2|172650.1|172560.1|10
1727711020000|2024-09-30 15:43:40|172650.2|172560.2|172641.1|172551.1|172655.3|172565.3|172638.8|172548.8|8
1727711030000|2024-09-30 15:43:50|172666|172576|172669.1|172579.1|172669.1|172579.1|172665.5|172575.5|13
1727711040000|2024-09-30 15:44:00|172667.3|172577.3|172695.7|172605.7|172701.9|172611.9|172667.3|172577.3|18
1727711050000|2024-09-30 15:44:10|172691.5|172601.5|172689.6|172599.6|172697.2|172607.2|172689.1|172599.1|9
1727711060000|2024-09-30 15:44:20|172694.2|172604.2|172697.4|172607.4|172697.4|172607.4|172694.2|172604.2|2
1727711070000|2024-09-30 15:44:30|172696.5|172606.5|172694|172604|172696.5|172606.5|172691.7|172601.7|6
1727711080000|2024-09-30 15:44:40|172692.3|172602.3|172688.8|172598.8|172695.6|172605.6|172687.3|172597.3|15
1727711090000|2024-09-30 15:44:50|172689.4|172599.4|172699.4|172609.4|172699.4|172609.4|172689.4|172599.4|7
1727711100000|2024-09-30 15:45:00|172702.8|172612.8|172693.7|172603.7|172703.2|172613.2|172693.7|172603.7|12
1727711110000|2024-09-30 15:45:10|172694.1|172604.1|172702.6|172612.6|172702.6|172612.6|172693.7|172603.7|6
1727711120000|2024-09-30 15:45:20|172703.8|172613.8|172706.6|172616.6|172706.6|172616.6|172699|172609|5
1727711130000|2024-09-30 15:45:30|172729.6|172639.6|172717.7|172627.7|172729.6|172639.6|172713.8|172623.8|8
1727711140000|2024-09-30 15:45:40|172720.7|172630.7|172717.3|172627.3|172720.7|172630.7|172713.9|172623.9|5
1727711150000|2024-09-30 15:45:50|172718.5|172628.5|172717.7|172627.7|172722|172632|172717.7|172627.7|3
1727711160000|2024-09-30 15:46:00|172723.7|172633.7|172716.3|172626.3|172723.7|172633.7|172714.6|172624.6|8
1727711170000|2024-09-30 15:46:10|172718.2|172628.2|172725.2|172635.2|172725.2|172635.2|172718.2|172628.2|5
1727711180000|2024-09-30 15:46:20|172721.5|172631.5|172720.1|172630.1|172721.5|172631.5|172720.1|172630.1|2
1727711190000|2024-09-30 15:46:30|172719.8|172629.8|172723.3|172633.3|172729.7|172639.7|172719.8|172629.8|7
1727711200000|2024-09-30 15:46:40|172723.9|172633.9|172724.4|172634.4|172729.6|172639.6|172723.6|172633.6|7
1727711210000|2024-09-30 15:46:50|172721.5|172631.5|172718.6|172628.6|172721.5|172631.5|172718.6|172628.6|2
1727711220000|2024-09-30 15:47:00|172721.1|172631.1|172718.1|172628.1|172725.8|172635.8|172718.1|172628.1|6
1727711230000|2024-09-30 15:47:10|172720.3|172630.3|172720.9|172630.9|172724.5|172634.5|172720.3|172630.3|4
1727711240000|2024-09-30 15:47:20|172720.7|172630.7|172754.9|172664.9|172757.9|172667.9|172716.4|172626.4|12
1727711250000|2024-09-30 15:47:30|172754.7|172664.7|172753.2|172663.2|172758.2|172668.2|172752.2|172662.2|15
1727711260000|2024-09-30 15:47:40|172757.2|172667.2|172755.3|172665.3|172757.2|172667.2|172754.9|172664.9|5
1727711270000|2024-09-30 15:47:50|172755.4|172665.4|172753.2|172663.2|172757.9|172667.9|172753.2|172663.2|10
1727711280000|2024-09-30 15:48:00|172755.9|172665.9|172755|172665|172756|172666|172754.4|172664.4|5
1727711290000|2024-09-30 15:48:10|172755.2|172665.2|172752.6|172662.6|172756.3|172666.3|172752.6|172662.6|8
1727711300000|2024-09-30 15:48:20|172754|172664|172753.6|172663.6|172754|172664|172753.6|172663.6|2
1727711310000|2024-09-30 15:48:30|172754.4|172664.4|172760.3|172670.3|172760.3|172670.3|172754.4|172664.4|4
1727711320000|2024-09-30 15:48:40|172760.9|172670.9|172754.8|172664.8|172760.9|172670.9|172754.8|172664.8|7
1727711330000|2024-09-30 15:48:50|172755|172665|172752.3|172662.3|172755|172665|172750.8|172660.8|9
1727711340000|2024-09-30 15:49:00|172754.9|172664.9|172757.1|172667.1|172757.1|172667.1|172754.9|172664.9|3
1727711350000|2024-09-30 15:49:10|172753.6|172663.6|172755.1|172665.1|172755.1|172665.1|172752.2|172662.2|7
1727711360000|2024-09-30 15:49:20|172755.2|172665.2|172755.1|172665.1|172755.4|172665.4|172755.1|172665.1|4
1727711370000|2024-09-30 15:49:30|172755|172665|172755.2|172665.2|172755.2|172665.2|172755|172665|2
1727711380000|2024-09-30 15:49:40|172753.9|172663.9|172746.3|172656.3|172753.9|172663.9|172746.3|172656.3|4
1727711390000|2024-09-30 15:49:50|172745.9|172655.9|172747.3|172657.3|172747.3|172657.3|172745.9|172655.9|2
1727711400000|2024-09-30 15:50:00|172748.7|172658.7|172750.8|172660.8|172750.9|172660.9|172748.7|172658.7|5
1727711410000|2024-09-30 15:50:10|172751.2|172661.2|172750.2|172660.2|172754.9|172664.9|172750.2|172660.2|4
1727711420000|2024-09-30 15:50:20|172750.1|172660.1|172747.1|172657.1|172750.1|172660.1|172747.1|172657.1|3
1727711430000|2024-09-30 15:50:30|172750.6|172660.6|172724.8|172634.8|172750.6|172660.6|172723.1|172633.1|11
1727711440000|2024-09-30 15:50:40|172722.8|172632.8|172730.7|172640.7|172730.7|172640.7|172721.5|172631.5|9
1727711450000|2024-09-30 15:50:50|172733.3|172643.3|172744.9|172654.9|172746.5|172656.5|172731.3|172641.3|8
1727711460000|2024-09-30 15:51:00|172745.9|172655.9|172746.4|172656.4|172749.4|172659.4|172745.9|172655.9|5
1727711470000|2024-09-30 15:51:10|172746.7|172656.7|172746.6|172656.6|172746.7|172656.7|172745|172655|4
1727711480000|2024-09-30 15:51:20|172747.5|172657.5|172748.1|172658.1|172748.1|172658.1|172747.5|172657.5|2
1727711490000|2024-09-30 15:51:30|172748.3|172658.3|172759|172669|172759.8|172669.8|172748.3|172658.3|9
1727711500000|2024-09-30 15:51:40|172757.5|172667.5|172750.6|172660.6|172757.5|172667.5|172749.1|172659.1|6
1727711510000|2024-09-30 15:51:50|172751|172661|172757.5|172667.5|172759.1|172669.1|172751|172661|4
1727711520000|2024-09-30 15:52:00|172757.7|172667.7|172755.4|172665.4|172758.1|172668.1|172755.4|172665.4|7
1727711530000|2024-09-30 15:52:10|172755.3|172665.3|172764.7|172674.7|172764.7|172674.7|172753.3|172663.3|10
1727711540000|2024-09-30 15:52:20|172764.3|172674.3|172791.9|172701.9|172805|172715|172762.9|172672.9|15
1727711550000|2024-09-30 15:52:30|172789|172699|172771.4|172681.4|172792.3|172702.3|172765.7|172675.7|15
1727711560000|2024-09-30 15:52:40|172770.8|172680.8|172813.1|172683.1|172813.1|172691.4|172770.6|172680.6|13
1727711570000|2024-09-30 15:52:50|172813.6|172683.6|172782.8|172692.8|172815.6|172706.4|172776.7|172683.6|12
1727711580000|2024-09-30 15:53:00|172784.9|172694.9|172789.9|172699.9|172791.3|172701.3|172777.8|172687.8|11
1727711590000|2024-09-30 15:53:10|172787.2|172697.2|172822.1|172692.1|172822.1|172717.8|172784.4|172692.1|11
1727711600000|2024-09-30 15:53:20|172825.6|172695.6|172811.3|172721.3|172825.6|172728|172807.8|172695.6|9
1727711610000|2024-09-30 15:53:30|172814.7|172724.7|172810.9|172720.9|172814.7|172724.7|172810.5|172720.5|4
1727711620000|2024-09-30 15:53:40|172811.2|172721.2|172812.7|172722.7|172812.7|172722.7|172811.2|172721.2|3
1727711630000|2024-09-30 15:53:50|172810.7|172720.7|172812.8|172722.8|172819|172729|172810.7|172720.7|12
1727711640000|2024-09-30 15:54:00|172813.1|172723.1|172820.8|172730.8|172820.8|172730.8|172812.7|172722.7|6
1727711650000|2024-09-30 15:54:10|172821.3|172731.3|172817.6|172727.6|172821.3|172731.3|172814.1|172724.1|4
1727711660000|2024-09-30 15:54:20|172820.6|172730.6|172818|172728|172821.7|172731.7|172815.7|172725.7|8
1727711670000|2024-09-30 15:54:30|172817.5|172727.5|172815.2|172725.2|172817.6|172727.6|172815.2|172725.2|3
1727711680000|2024-09-30 15:54:40|172815.1|172725.1|172825.4|172735.4|172829.4|172739.4|172815|172725|7
1727711690000|2024-09-30 15:54:50|172825.5|172735.5|172827.7|172737.7|172829|172739|172825.5|172735.5|6
1727711700000|2024-09-30 15:55:00|172824.5|172734.5|172842.4|172712.4|172842.4|172734.5|172824.3|172710.9|6
1727711710000|2024-09-30 15:55:10|172840.2|172710.2|172820.8|172730.8|172840.2|172733.7|172819.2|172710.2|7
1727711720000|2024-09-30 15:55:20|172820.1|172730.1|172822.4|172732.4|172824.1|172734.1|172820.1|172730.1|3
1727711730000|2024-09-30 15:55:30|172819.8|172729.8|172818.9|172728.9|172819.8|172729.8|172815.5|172725.5|5
1727711740000|2024-09-30 15:55:40|172816.2|172726.2|172817.2|172727.2|172817.4|172727.4|172816.2|172726.2|4
1727711750000|2024-09-30 15:55:50|172815.7|172725.7|172817.6|172727.6|172820.3|172730.3|172815.2|172725.2|6
1727711760000|2024-09-30 15:56:00|172818.2|172728.2|172816.5|172726.5|172819.7|172729.7|172816.5|172726.5|6
1727711770000|2024-09-30 15:56:10|172816.2|172726.2|172814.7|172724.7|172816.2|172726.2|172814.7|172724.7|2
1727711780000|2024-09-30 15:56:20|172817.3|172727.3|172836.9|172706.9|172836.9|172727.3|172815.9|172702.2|6
1727711790000|2024-09-30 15:56:30|172845.3|172715.3|172836.4|172706.4|172845.3|172715.3|172836.4|172706.4|5
1727711800000|2024-09-30 15:56:40|172836.5|172706.5|172835.5|172705.5|172837.8|172707.8|172833.3|172703.3|9
1727711810000|2024-09-30 15:56:50|172832.7|172702.7|172813.3|172723.3|172832.7|172725.2|172812.1|172702.7|6
1727711820000|2024-09-30 15:57:00|172810|172720|172812.4|172722.4|172812.7|172722.7|172810|172720|5
1727711830000|2024-09-30 15:57:10|172812.3|172722.3|172812.3|172722.3|172812.3|172722.3|172812.2|172722.2|3
1727711840000|2024-09-30 15:57:20|172811.5|172721.5|172808.5|172718.5|172813|172723|172807.4|172717.4|10
1727711850000|2024-09-30 15:57:30|172809.1|172719.1|172765.5|172675.5|172813.9|172723.9|172765.5|172675.5|8
1727711860000|2024-09-30 15:57:40|172752.7|172662.7|172768.6|172678.6|172769.8|172679.8|172752.7|172662.7|11
1727711870000|2024-09-30 15:57:50|172771|172681|172764.1|172674.1|172773.4|172683.4|172763.9|172673.9|16
1727711880000|2024-09-30 15:58:00|172762.5|172672.5|172752.1|172662.1|172762.5|172672.5|172745.2|172655.2|15
1727711890000|2024-09-30 15:58:10|172762.1|172672.1|172767.3|172677.3|172771.7|172681.7|172762.1|172672.1|17
1727711900000|2024-09-30 15:58:20|172765.9|172675.9|172744.6|172654.6|172765.9|172675.9|172734|172644|22
1727711910000|2024-09-30 15:58:30|172745.7|172655.7|172744.3|172654.3|172745.7|172655.7|172742.8|172652.8|4
1727711920000|2024-09-30 15:58:40|172746.8|172656.8|172740.6|172650.6|172746.8|172656.8|172740.6|172650.6|8
1727711930000|2024-09-30 15:58:50|172741.6|172651.6|172738.1|172648.1|172743.6|172653.6|172738.1|172648.1|7
1727711940000|2024-09-30 15:59:00|172725.3|172635.3|172721.3|172631.3|172726.8|172636.8|172721|172631|14
1727711950000|2024-09-30 15:59:10|172720.4|172630.4|172722.8|172632.8|172722.9|172632.9|172719.4|172629.4|5
1727711960000|2024-09-30 15:59:20|172723.6|172633.6|172722.2|172632.2|172725.2|172635.2|172722.2|172632.2|11
1727711970000|2024-09-30 15:59:30|172721.5|172631.5|172724.7|172634.7|172724.7|172634.7|172720.7|172630.7|7
1727711980000|2024-09-30 15:59:40|172723.2|172633.2|172715.3|172625.3|172723.2|172633.2|172714.5|172624.5|6
1727711990000|2024-09-30 15:59:50|172707.8|172617.8|172713.1|172623.1|172713.1|172623.1|172706.7|172616.7|13
1727712000000|2024-09-30 16:00:00|172714.2|172624.2|172706.2|172616.2|172718.4|172628.4|172706|172616|14
1727712010000|2024-09-30 16:00:10|172707.4|172617.4|172708.6|172618.6|172708.9|172618.9|172706.8|172616.8|7
1727712020000|2024-09-30 16:00:20|172707.6|172617.6|172705.8|172615.8|172707.6|172617.6|172705.8|172615.8|2
1727712030000|2024-09-30 16:00:30|172707.3|172617.3|172704.1|172614.1|172715.5|172625.5|172703.1|172613.1|11
1727712040000|2024-09-30 16:00:40|172683.6|172593.6|172656.3|172566.3|172683.6|172593.6|172653.9|172563.9|13
1727712050000|2024-09-30 16:00:50|172655.8|172565.8|172661.7|172571.7|172665.1|172575.1|172653.8|172563.8|17
1727712060000|2024-09-30 16:01:00|172662.1|172572.1|172668.9|172538.9|172668.9|172572.3|172647.8|172531.1|18
1727712070000|2024-09-30 16:01:10|172666.8|172536.8|172667.1|172537.1|172672.5|172542.5|172665.4|172535.4|9
1727712080000|2024-09-30 16:01:20|172671|172541|172651.9|172561.9|172671.3|172565.1|172645|172536.7|13
1727712090000|2024-09-30 16:01:30|172652|172562|172651|172561|172661.5|172571.5|172651|172561|12
1727712100000|2024-09-30 16:01:40|172655.5|172565.5|172658.3|172568.3|172661.2|172571.2|172651|172561|14
1727712110000|2024-09-30 16:01:50|172655.9|172565.9|172683.1|172553.1|172683.1|172578|172655.9|172553.1|23
1727712120000|2024-09-30 16:02:00|172685|172555|172680.8|172550.8|172689.2|172559.2|172680.5|172550.5|15
1727712130000|2024-09-30 16:02:10|172681.8|172551.8|172666.9|172536.9|172686|172556|172664.3|172534.3|24
1727712140000|2024-09-30 16:02:20|172667.1|172537.1|172667.5|172537.5|172671.9|172541.9|172660.3|172530.3|15
1727712150000|2024-09-30 16:02:30|172669.5|172539.5|172670.7|172540.7|172673.9|172543.9|172667.2|172537.2|15
1727712160000|2024-09-30 16:02:40|172671.6|172541.6|172671.4|172541.4|172674.5|172544.5|172669.9|172539.9|10
1727712170000|2024-09-30 16:02:50|172673.8|172543.8|172662.4|172532.4|172673.8|172543.8|172662.4|172532.4|11
1727712180000|2024-09-30 16:03:00|172664.6|172534.6|172663.5|172533.5|172666.2|172536.2|172662.3|172532.3|14
1727712190000|2024-09-30 16:03:10|172661.9|172531.9|172665.5|172535.5|172665.5|172535.5|172661|172531|11
1727712200000|2024-09-30 16:03:20|172663.1|172533.1|172661.9|172531.9|172664.9|172534.9|172661.9|172531.9|3
1727712210000|2024-09-30 16:03:30|172660.5|172530.5|172660.5|172530.5|172660.5|172530.5|172660.5|172530.5|1
1727712220000|2024-09-30 16:03:40|172655.9|172525.9|172655.9|172525.9|172655.9|172525.9|172655.9|172525.9|1
1727712240000|2024-09-30 16:04:00|172658.6|172528.6|172658.6|172528.6|172658.6|172528.6|172658.6|172528.6|1
1727712250000|2024-09-30 16:04:10|172662|172532|172623.7|172493.7|172662.5|172532.5|172623.7|172493.7|12
1727712260000|2024-09-30 16:04:20|172624.6|172494.6|172624.4|172494.4|172626.7|172496.7|172624.4|172494.4|4
1727712270000|2024-09-30 16:04:30|172624.5|172494.5|172630.1|172500.1|172632.4|172502.4|172624.5|172494.5|15
1727712280000|2024-09-30 16:04:40|172632.3|172502.3|172660|172530|172660|172530|172628.4|172498.4|12
1727712290000|2024-09-30 16:04:50|172654.4|172524.4|172624.4|172494.4|172654.4|172524.4|172617.4|172487.4|12
1727712300000|2024-09-30 16:05:00|172621.6|172491.6|172611.9|172481.9|172621.6|172491.6|172609.7|172479.7|18
1727712310000|2024-09-30 16:05:10|172615.5|172485.5|172614.2|172484.2|172615.5|172485.5|172614|172484|5
1727712320000|2024-09-30 16:05:20|172611.9|172481.9|172611.1|172481.1|172611.9|172481.9|172604.7|172474.7|7
1727712330000|2024-09-30 16:05:30|172605.7|172475.7|172580.7|172450.7|172611.8|172481.8|172580.7|172450.7|10
1727712340000|2024-09-30 16:05:40|172578.4|172448.4|172587.2|172457.2|172590.7|172460.7|172578.4|172448.4|12
1727712350000|2024-09-30 16:05:50|172584.4|172454.4|172577.2|172447.2|172585.6|172455.6|172577.2|172447.2|8
1727712360000|2024-09-30 16:06:00|172580.4|172450.4|172580.2|172450.2|172586.8|172456.8|172575.5|172445.5|13
1727712370000|2024-09-30 16:06:10|172577.9|172447.9|172578.7|172448.7|172581|172451|172577.9|172447.9|4
1727712380000|2024-09-30 16:06:20|172581.4|172451.4|172577.6|172447.6|172582.7|172452.7|172568.6|172438.6|8
1727712390000|2024-09-30 16:06:30|172574.7|172444.7|172585.5|172455.5|172589.6|172459.6|172574.7|172444.7|11
1727712400000|2024-09-30 16:06:40|172584.8|172454.8|172556.1|172466.1|172586.3|172468.7|172555.9|172448.1|11
1727712410000|2024-09-30 16:06:50|172556.3|172466.3|172571.3|172441.3|172584.9|172477.7|172556.3|172435.6|15
1727712420000|2024-09-30 16:07:00|172576.1|172446.1|172573.7|172443.7|172576.1|172446.1|172565.4|172435.4|11
1727712430000|2024-09-30 16:07:10|172567.2|172437.2|172565.9|172435.9|172576.8|172446.8|172565.9|172435.9|12
1727712440000|2024-09-30 16:07:20|172566.8|172436.8|172560.4|172430.4|172572.4|172442.4|172560.4|172430.4|5
1727712450000|2024-09-30 16:07:30|172559.3|172429.3|172566.4|172436.4|172568.9|172438.9|172556.2|172426.2|11
1727712460000|2024-09-30 16:07:40|172561.9|172431.9|172552.1|172422.1|172561.9|172431.9|172546.7|172416.7|13
1727712470000|2024-09-30 16:07:50|172544.9|172414.9|172535.4|172405.4|172544.9|172414.9|172531.4|172401.4|6
1727712480000|2024-09-30 16:08:00|172532.5|172402.5|172520.3|172390.3|172532.5|172402.5|172520.3|172390.3|11
1727712490000|2024-09-30 16:08:10|172518.8|172388.8|172526.5|172396.5|172526.5|172396.5|172518.8|172388.8|9
1727712500000|2024-09-30 16:08:20|172521.9|172391.9|172529.3|172399.3|172533.9|172403.9|172519.2|172389.2|11
1727712510000|2024-09-30 16:08:30|172517.2|172387.2|172533|172403|172533|172403|172516.5|172386.5|9
1727712520000|2024-09-30 16:08:40|172537.6|172407.6|172535.6|172405.6|172537.6|172407.6|172527.6|172397.6|8
1727712530000|2024-09-30 16:08:50|172534|172404|172554|172424|172554|172424|172533.2|172403.2|15
1727712540000|2024-09-30 16:09:00|172547.4|172417.4|172551.5|172421.5|172551.5|172421.5|172545|172415|11
1727712550000|2024-09-30 16:09:10|172552.4|172422.4|172557.9|172427.9|172557.9|172427.9|172530.5|172400.5|9
1727712560000|2024-09-30 16:09:20|172558.3|172428.3|172553.2|172423.2|172558.3|172428.3|172553.2|172423.2|2
1727712570000|2024-09-30 16:09:30|172552.1|172422.1|172570.1|172440.1|172573.6|172443.6|172525.5|172422.1|5
1727712580000|2024-09-30 16:09:40|172571.6|172441.6|172570.9|172440.9|172571.7|172441.7|172570.8|172440.8|5
1727712590000|2024-09-30 16:09:50|172570.8|172440.8|172550.7|172420.7|172571.3|172441.3|172545|172415|11
1727712600000|2024-09-30 16:10:00|172553.6|172423.6|172544.3|172414.3|172553.6|172423.6|172540.1|172410.1|11
1727712610000|2024-09-30 16:10:10|172543.9|172413.9|172527.8|172397.8|172543.9|172413.9|172527.8|172397.8|7
1727712620000|2024-09-30 16:10:20|172531.5|172401.5|172526.8|172396.8|172531.5|172401.5|172522.4|172392.4|8
1727712630000|2024-09-30 16:10:30|172527.9|172397.9|172527.9|172397.9|172528.3|172398.3|172527.7|172397.7|4
1727712640000|2024-09-30 16:10:40|172531.3|172401.3|172537.1|172407.1|172537.1|172407.1|172531.3|172401.3|3
1727712650000|2024-09-30 16:10:50|172538.3|172408.3|172543.1|172413.1|172550|172420|172538.3|172408.3|5
1727712660000|2024-09-30 16:11:00|172549.2|172419.2|172536.8|172406.8|172553.3|172423.3|172535.2|172405.2|11
1727712670000|2024-09-30 16:11:10|172543.9|172413.9|172541.8|172411.8|172543.9|172413.9|172541.8|172411.8|2
1727712680000|2024-09-30 16:11:20|172552|172422|172550.5|172420.5|172552.3|172422.3|172548.2|172418.2|9
1727712690000|2024-09-30 16:11:30|172551.2|172421.2|172558.1|172428.1|172559.8|172429.8|172551.2|172421.2|4
1727712700000|2024-09-30 16:11:40|172558.5|172428.5|172564.4|172434.4|172581|172451|172558.5|172428.5|9
1727712710000|2024-09-30 16:11:50|172564.7|172434.7|172581.4|172451.4|172581.4|172451.4|172563.9|172433.9|9
1727712720000|2024-09-30 16:12:00|172581.9|172451.9|172553.9|172423.9|172593.8|172463.8|172549.7|172419.7|15
1727712730000|2024-09-30 16:12:10|172551.7|172421.7|172554.5|172424.5|172562.6|172432.6|172549.7|172419.7|14
1727712740000|2024-09-30 16:12:20|172562.6|172432.6|172569.8|172439.8|172571.6|172441.6|172562|172432|14
1727712750000|2024-09-30 16:12:30|172570.4|172440.4|172570.4|172440.4|172570.4|172440.4|172570.4|172440.4|1
1727712760000|2024-09-30 16:12:40|172570.3|172440.3|172561.8|172431.8|172575.4|172445.4|172559.1|172429.1|8
1727712770000|2024-09-30 16:12:50|172568|172438|172541.5|172411.5|172568|172438|172530.2|172400.2|20
1727712780000|2024-09-30 16:13:00|172537.2|172407.2|172520.9|172390.9|172537.5|172407.5|172520.9|172390.9|11
1727712790000|2024-09-30 16:13:10|172510|172380|172517.6|172387.6|172519.6|172389.6|172507.8|172377.8|10
1727712800000|2024-09-30 16:13:20|172511.1|172381.1|172524.8|172394.8|172524.8|172394.8|172511.1|172381.1|6
1727712810000|2024-09-30 16:13:30|172520.4|172390.4|172517.8|172387.8|172525.1|172395.1|172517.8|172387.8|9
1727712820000|2024-09-30 16:13:40|172516.5|172386.5|172505.7|172375.7|172516.5|172386.5|172505.7|172375.7|8
1727712830000|2024-09-30 16:13:50|172512.9|172382.9|172509.6|172379.6|172512.9|172382.9|172501.9|172371.9|5
1727712840000|2024-09-30 16:14:00|172518.2|172388.2|172512.1|172382.1|172518.2|172388.2|172506.9|172376.9|11
1727712850000|2024-09-30 16:14:10|172513.1|172383.1|172505.4|172375.4|172518.2|172388.2|172502.5|172372.5|16
1727712860000|2024-09-30 16:14:20|172502.8|172372.8|172504.7|172374.7|172508.7|172378.7|172499.7|172369.7|9
1727712870000|2024-09-30 16:14:30|172503.6|172373.6|172500.3|172370.3|172503.6|172373.6|172496.2|172366.2|10
1727712880000|2024-09-30 16:14:40|172501.1|172371.1|172497.2|172367.2|172501.2|172371.2|172494.9|172364.9|7
1727712890000|2024-09-30 16:14:50|172499.3|172369.3|172500.2|172370.2|172500.2|172370.2|172487|172357|5
1727712900000|2024-09-30 16:15:00|172499.5|172369.5|172494.3|172364.3|172499.5|172369.5|172492.4|172362.4|13
1727712910000|2024-09-30 16:15:10|172494|172364|172491.8|172361.8|172494.4|172364.4|172487.8|172357.8|11
1727712920000|2024-09-30 16:15:20|172491|172361|172490.4|172360.4|172491.9|172361.9|172488.5|172358.5|6
1727712930000|2024-09-30 16:15:30|172493.5|172363.5|172494.2|172364.2|172498.6|172368.6|172486|172356|14
1727712940000|2024-09-30 16:15:40|172494.5|172364.5|172493.9|172363.9|172494.5|172364.5|172493.5|172363.5|3
1727712950000|2024-09-30 16:15:50|172494.9|172364.9|172491.5|172361.5|172494.9|172364.9|172491.1|172361.1|4
1727712960000|2024-09-30 16:16:00|172494|172364|172493.3|172363.3|172494|172364|172492.3|172362.3|9
1727712970000|2024-09-30 16:16:10|172494|172364|172496|172366|172500.9|172370.9|172489.1|172359.1|7
1727712980000|2024-09-30 16:16:20|172495.9|172365.9|172497.4|172367.4|172501.2|172371.2|172489.6|172359.6|10
1727712990000|2024-09-30 16:16:30|172500.4|172370.4|172500|172370|172500.4|172370.4|172500|172370|2
1727713000000|2024-09-30 16:16:40|172499.9|172369.9|172498.1|172368.1|172499.9|172369.9|172498.1|172368.1|4
1727713010000|2024-09-30 16:16:50|172498.2|172368.2|172498.2|172368.2|172498.2|172368.2|172498.1|172368.1|3
1727713020000|2024-09-30 16:17:00|172500.4|172370.4|172488.7|172358.7|172508.3|172378.3|172487.4|172357.4|6
1727713030000|2024-09-30 16:17:10|172482.6|172352.6|172484.9|172354.9|172484.9|172354.9|172482.6|172352.6|4
1727713040000|2024-09-30 16:17:20|172484.4|172354.4|172470.2|172340.2|172484.4|172354.4|172469.2|172339.2|7
1727713050000|2024-09-30 16:17:30|172470.6|172340.6|172425.8|172295.8|172470.6|172340.6|172422.1|172292.1|12
1727713060000|2024-09-30 16:17:40|172424.5|172294.5|172410.3|172280.3|172424.5|172294.5|172404.5|172274.5|8
1727713070000|2024-09-30 16:17:50|172405.7|172275.7|172408.9|172278.9|172410|172280|172400.7|172270.7|9
1727713080000|2024-09-30 16:18:00|172407.7|172277.7|172405|172275|172408.6|172278.6|172396.4|172266.4|16
1727713090000|2024-09-30 16:18:10|172404.6|172274.6|172405.1|172275.1|172407.1|172277.1|172402.9|172272.9|8
1727713100000|2024-09-30 16:18:20|172408.6|172278.6|172403.3|172273.3|172417.8|172287.8|172403.3|172273.3|14
1727713110000|2024-09-30 16:18:30|172407.1|172277.1|172417.4|172287.4|172420.1|172290.1|172390.6|172260.6|16
1727713120000|2024-09-30 16:18:40|172414.2|172284.2|172420|172290|172420|172290|172412.9|172282.9|7
1727713130000|2024-09-30 16:18:50|172422.3|172292.3|172424.4|172294.4|172426.9|172296.9|172417.8|172287.8|14
1727713140000|2024-09-30 16:19:00|172422.2|172292.2|172420.6|172290.6|172424.3|172294.3|172420.6|172290.6|6
1727713150000|2024-09-30 16:19:10|172422.5|172292.5|172440.6|172310.6|172442.8|172312.8|172422.5|172292.5|7
1727713160000|2024-09-30 16:19:20|172440.3|172310.3|172463|172333|172471|172341|172440.3|172310.3|14
1727713170000|2024-09-30 16:19:30|172461.4|172331.4|172472.7|172342.7|172473.2|172343.2|172461.4|172331.4|9
1727713180000|2024-09-30 16:19:40|172472.5|172342.5|172474.7|172344.7|172475.4|172345.4|172466|172336|12
1727713190000|2024-09-30 16:19:50|172474.5|172344.5|172470|172340|172474.5|172344.5|172469.4|172339.4|11
1727713200000|2024-09-30 16:20:00|172468.5|172338.5|172451.3|172321.3|172477.2|172347.2|172451.3|172321.3|12
1727713210000|2024-09-30 16:20:10|172457|172327|172454.6|172324.6|172457|172327|172453.5|172323.5|6
1727713220000|2024-09-30 16:20:20|172455.8|172325.8|172459|172329|172461.6|172331.6|172449.9|172319.9|12
1727713230000|2024-09-30 16:20:30|172453.6|172323.6|172477.3|172347.3|172477.3|172347.3|172453.6|172323.6|5
1727713240000|2024-09-30 16:20:40|172474.6|172344.6|172470.5|172340.5|172474.6|172344.6|172462.1|172332.1|10
1727713250000|2024-09-30 16:20:50|172466.9|172336.9|172473.1|172343.1|172473.1|172343.1|172466.9|172336.9|9
1727713260000|2024-09-30 16:21:00|172473.5|172343.5|172475.8|172345.8|172477.8|172347.8|172467.9|172337.9|7
1727713270000|2024-09-30 16:21:10|172468.6|172338.6|172478.1|172348.1|172482.7|172352.7|172468.6|172338.6|7
1727713280000|2024-09-30 16:21:20|172476.3|172346.3|172470.7|172340.7|172483.2|172353.2|172470.7|172340.7|9
1727713290000|2024-09-30 16:21:30|172475.4|172345.4|172470.5|172340.5|172475.4|172345.4|172470.5|172340.5|3
1727713300000|2024-09-30 16:21:40|172470.8|172340.8|172477.8|172347.8|172483.4|172353.4|172467.5|172337.5|10
1727713310000|2024-09-30 16:21:50|172476.3|172346.3|172470.2|172340.2|172476.3|172346.3|172462.1|172332.1|5
1727713320000|2024-09-30 16:22:00|172469.8|172339.8|172479.8|172349.8|172486.4|172356.4|172469.8|172339.8|8
1727713330000|2024-09-30 16:22:10|172478.8|172348.8|172473.5|172343.5|172479|172349|172473.5|172343.5|5
1727713340000|2024-09-30 16:22:20|172473|172343|172460.9|172330.9|172473|172343|172460.4|172330.4|7
1727713350000|2024-09-30 16:22:30|172462|172332|172454.8|172324.8|172462.7|172332.7|172451.5|172321.5|11
1727713360000|2024-09-30 16:22:40|172459.5|172329.5|172420.2|172290.2|172459.5|172329.5|172414.3|172284.3|12
1727713370000|2024-09-30 16:22:50|172421.6|172291.6|172432.8|172302.8|172438|172308|172382.8|172252.8|31
1727713380000|2024-09-30 16:23:00|172435.5|172305.5|172427.5|172297.5|172437.1|172307.1|172420.5|172290.5|25
1727713390000|2024-09-30 16:23:10|172421.9|172291.9|172431|172301|172433.2|172303.2|172416.5|172286.5|24
1727713400000|2024-09-30 16:23:20|172430.2|172300.2|172432.1|172302.1|172433.7|172303.7|172420.4|172290.4|15
1727713410000|2024-09-30 16:23:30|172430.7|172300.7|172434.5|172304.5|172435.1|172305.1|172422.2|172292.2|18
1727713420000|2024-09-30 16:23:40|172434|172304|172417.3|172287.3|172435.6|172305.6|172417.2|172287.2|19
1727713430000|2024-09-30 16:23:50|172431.1|172301.1|172427.9|172297.9|172435.2|172305.2|172419.1|172289.1|11
1727713440000|2024-09-30 16:24:00|172429.5|172299.5|172437.7|172307.7|172437.7|172307.7|172429.5|172299.5|11
1727713450000|2024-09-30 16:24:10|172437.3|172307.3|172423|172293|172437.3|172307.3|172419.2|172289.2|20
1727713460000|2024-09-30 16:24:20|172419.3|172289.3|172408.3|172278.3|172422.8|172292.8|172404.8|172274.8|12
1727713470000|2024-09-30 16:24:30|172405.8|172275.8|172411.3|172281.3|172411.3|172281.3|172405.8|172275.8|8
1727713480000|2024-09-30 16:24:40|172413.4|172283.4|172415.6|172285.6|172427.2|172297.2|172413.1|172283.1|17
1727713490000|2024-09-30 16:24:50|172416.6|172286.6|172406.1|172276.1|172416.7|172286.7|172403.5|172273.5|10
1727713500000|2024-09-30 16:25:00|172408.6|172278.6|172414.1|172284.1|172421.8|172291.8|172402.5|172272.5|13
1727713510000|2024-09-30 16:25:10|172415.1|172285.1|172415.9|172285.9|172417|172287|172415.1|172285.1|5
1727713520000|2024-09-30 16:25:20|172412.5|172282.5|172408.8|172278.8|172413.7|172283.7|172407.4|172277.4|9
1727713530000|2024-09-30 16:25:30|172408.7|172278.7|172397.2|172267.2|172408.7|172278.7|172395.5|172265.5|11
1727713540000|2024-09-30 16:25:40|172398|172268|172398.2|172268.2|172400.8|172270.8|172396.1|172266.1|9
1727713550000|2024-09-30 16:25:50|172397|172267|172402.8|172272.8|172402.8|172272.8|172393.7|172263.7|10
1727713560000|2024-09-30 16:26:00|172402.7|172272.7|172397.9|172267.9|172402.7|172272.7|172397.2|172267.2|7
1727713570000|2024-09-30 16:26:10|172402.1|172272.1|172397.4|172267.4|172402.1|172272.1|172396.7|172266.7|4
1727713580000|2024-09-30 16:26:20|172397.3|172267.3|172400.6|172270.6|172402.4|172272.4|172396.1|172266.1|8
1727713590000|2024-09-30 16:26:30|172399.3|172269.3|172402.1|172272.1|172404.3|172274.3|172395.7|172265.7|11
1727713600000|2024-09-30 16:26:40|172396.1|172266.1|172398|172268|172398|172268|172396.1|172266.1|3
1727713610000|2024-09-30 16:26:50|172397.8|172267.8|172397.5|172267.5|172406|172276|172393.2|172263.2|10
1727713620000|2024-09-30 16:27:00|172398.6|172268.6|172395.2|172265.2|172398.6|172268.6|172395.2|172265.2|4
1727713630000|2024-09-30 16:27:10|172395.1|172265.1|172391.8|172261.8|172395.7|172265.7|172389.7|172259.7|6
1727713640000|2024-09-30 16:27:20|172392.2|172262.2|172398.7|172268.7|172398.7|172268.7|172392.2|172262.2|8
1727713650000|2024-09-30 16:27:30|172403.1|172273.1|172405.3|172275.3|172407.5|172277.5|172402.6|172272.6|7
1727713660000|2024-09-30 16:27:40|172404.7|172274.7|172404.3|172274.3|172404.7|172274.7|172404|172274|3
1727713670000|2024-09-30 16:27:50|172404.6|172274.6|172395.5|172265.5|172404.6|172274.6|172395.5|172265.5|5
1727713680000|2024-09-30 16:28:00|172403.2|172273.2|172417.7|172287.7|172436.9|172306.9|172398.8|172268.8|11
1727713690000|2024-09-30 16:28:10|172419.4|172289.4|172414.3|172284.3|172419.4|172289.4|172401.1|172271.1|10
1727713700000|2024-09-30 16:28:20|172413.9|172283.9|172412.3|172282.3|172413.9|172283.9|172399|172269|11
1727713710000|2024-09-30 16:28:30|172412.1|172282.1|172429|172299|172429|172299|172410.5|172280.5|13
1727713720000|2024-09-30 16:28:40|172424.8|172294.8|172422.2|172292.2|172424.8|172294.8|172416.3|172286.3|11
1727713730000|2024-09-30 16:28:50|172420.2|172290.2|172421.2|172291.2|172426.5|172296.5|172419.1|172289.1|12
1727713740000|2024-09-30 16:29:00|172418.8|172288.8|172424.4|172294.4|172425.1|172295.1|172418.8|172288.8|5
1727713750000|2024-09-30 16:29:10|172424.1|172294.1|172419|172289|172432.4|172302.4|172419|172289|15
1727713760000|2024-09-30 16:29:20|172420.6|172290.6|172415.7|172285.7|172420.7|172290.7|172415.7|172285.7|4
1727713770000|2024-09-30 16:29:30|172413|172283|172395.6|172265.6|172414.7|172284.7|172392.9|172262.9|14
1727713780000|2024-09-30 16:29:40|172407.3|172277.3|172402.4|172272.4|172407.3|172277.3|172393.6|172263.6|9
1727713790000|2024-09-30 16:29:50|172403.5|172273.5|172409.3|172279.3|172419.7|172289.7|172395.3|172265.3|13
1727713800000|2024-09-30 16:30:00|172418.9|172288.9|172443.1|172313.1|172443.1|172313.1|172418.9|172288.9|16
1727713810000|2024-09-30 16:30:10|172443.3|172313.3|172443.2|172313.2|172443.3|172313.3|172443.2|172313.2|2
1727713820000|2024-09-30 16:30:20|172442.6|172312.6|172434.9|172304.9|172442.6|172312.6|172433.4|172303.4|5
1727713830000|2024-09-30 16:30:30|172437.4|172307.4|172417.3|172287.3|172437.4|172307.4|172410.7|172280.7|14
1727713840000|2024-09-30 16:30:40|172419.7|172289.7|172414.4|172284.4|172419.7|172289.7|172413.4|172283.4|7
1727713850000|2024-09-30 16:30:50|172414.1|172284.1|172415.8|172285.8|172417.7|172287.7|172413.4|172283.4|7
1727713860000|2024-09-30 16:31:00|172414.4|172284.4|172419.2|172289.2|172431.5|172301.5|172414.4|172284.4|7
1727713870000|2024-09-30 16:31:10|172417|172287|172413.5|172283.5|172417|172287|172413.5|172283.5|4
1727713880000|2024-09-30 16:31:20|172413.6|172283.6|172420.4|172290.4|172420.4|172290.4|172413.6|172283.6|5
1727713890000|2024-09-30 16:31:30|172433.6|172303.6|172407.6|172277.6|172437.2|172307.2|172399.4|172269.4|23
1727713900000|2024-09-30 16:31:40|172407.1|172277.1|172404.9|172274.9|172407.1|172277.1|172403.5|172273.5|8
1727713910000|2024-09-30 16:31:50|172408.1|172278.1|172408.7|172278.7|172414.4|172284.4|172403|172273|16
1727713920000|2024-09-30 16:32:00|172415.3|172285.3|172406.6|172276.6|172415.3|172299.4|172389.4|172274.3|15
1727713930000|2024-09-30 16:32:10|172405.5|172275.5|172404.9|172274.9|172408.2|172278.2|172400.5|172270.5|7
1727713940000|2024-09-30 16:32:20|172401.9|172271.9|172401.9|172271.9|172403.2|172273.2|172398.5|172268.5|4
1727713950000|2024-09-30 16:32:30|172403|172273|172399.7|172269.7|172405|172275|172399.7|172269.7|9
1727713960000|2024-09-30 16:32:40|172393.5|172263.5|172390.6|172260.6|172402.2|172272.2|172388.7|172258.7|4
1727713970000|2024-09-30 16:32:50|172402.5|172272.5|172398.3|172268.3|172402.5|172272.5|172398.3|172268.3|2
1727713980000|2024-09-30 16:33:00|172400.6|172270.6|172398.4|172268.4|172400.6|172270.6|172398.1|172268.1|5
1727713990000|2024-09-30 16:33:10|172392.5|172262.5|172392.5|172262.5|172396.4|172266.4|172392.5|172262.5|3
1727714000000|2024-09-30 16:33:20|172392.1|172262.1|172386.9|172256.9|172394.7|172264.7|172386.9|172256.9|5
1727714010000|2024-09-30 16:33:30|172393.5|172263.5|172388.5|172258.5|172393.5|172263.5|172384.4|172254.4|3
1727714020000|2024-09-30 16:33:40|172384.4|172254.4|172384.4|172254.4|172384.4|172254.4|172384.4|172254.4|1
1727714030000|2024-09-30 16:33:50|172393.1|172263.1|172393.3|172263.3|172396.4|172278.2|172368.2|172260.8|12
1727714040000|2024-09-30 16:34:00|172395|172265|172399.4|172269.4|172407.5|172277.5|172395|172265|10
1727714050000|2024-09-30 16:34:10|172397.3|172267.3|172403.2|172273.2|172403.2|172273.2|172395.3|172265.3|8
1727714060000|2024-09-30 16:34:20|172400.1|172270.1|172406.1|172276.1|172407.7|172277.7|172396|172266|10
1727714070000|2024-09-30 16:34:30|172399.4|172269.4|172394.4|172264.4|172407.8|172277.8|172394.4|172264.4|12
1727714080000|2024-09-30 16:34:40|172400.2|172270.2|172355.3|172265.3|172412.2|172282.2|172355.3|172260.6|16
1727714090000|2024-09-30 16:34:50|172350.5|172260.5|172324.7|172194.7|172350.5|172260.5|172323.6|172193.6|9
1727714100000|2024-09-30 16:35:00|172323.9|172193.9|172321.2|172191.2|172333.4|172203.4|172319.7|172189.7|10
1727714110000|2024-09-30 16:35:10|172321.5|172191.5|172321.4|172191.4|172324.7|172194.7|172321.4|172191.4|7
1727714120000|2024-09-30 16:35:20|172328.1|172198.1|172329.8|172199.8|172330.5|172200.5|172321.4|172191.4|16
1727714130000|2024-09-30 16:35:30|172331.6|172201.6|172330.6|172200.6|172333.3|172203.3|172329.5|172199.5|8
1727714140000|2024-09-30 16:35:40|172330.3|172200.3|172310.9|172180.9|172330.3|172200.3|172310.9|172180.9|11
1727714150000|2024-09-30 16:35:50|172304.5|172174.5|172308.9|172178.9|172308.9|172178.9|172304.5|172174.5|3
1727714160000|2024-09-30 16:36:00|172308.4|172178.4|172306.2|172176.2|172308.4|172178.4|172306.2|172176.2|2
1727714170000|2024-09-30 16:36:10|172304.5|172174.5|172304.5|172174.5|172304.5|172174.5|172304.5|172174.5|1
1727714180000|2024-09-30 16:36:20|172301.5|172171.5|172301.2|172171.2|172301.5|172171.5|172298.9|172168.9|3
1727714190000|2024-09-30 16:36:30|172298.4|172168.4|172237.5|172107.5|172298.4|172168.4|172237.5|172107.5|9
1727714200000|2024-09-30 16:36:40|172242.1|172112.1|172244.3|172114.3|172245.3|172115.3|172241.6|172111.6|9
1727714210000|2024-09-30 16:36:50|172244.4|172114.4|172254.9|172124.9|172259.2|172129.2|172244.4|172114.4|8
1727714220000|2024-09-30 16:37:00|172256.5|172126.5|172254.3|172124.3|172257.2|172127.2|172251.4|172121.4|9
1727714230000|2024-09-30 16:37:10|172253|172123|172260.3|172130.3|172260.3|172130.3|172253|172123|13
1727714240000|2024-09-30 16:37:20|172258.3|172128.3|172254.1|172124.1|172258.3|172128.3|172253.1|172123.1|3
1727714250000|2024-09-30 16:37:30|172255.2|172125.2|172249.4|172119.4|172261.9|172131.9|172245.7|172115.7|14
1727714260000|2024-09-30 16:37:40|172244.6|172114.6|172241.1|172111.1|172256.3|172126.3|172241.1|172111.1|13
1727714270000|2024-09-30 16:37:50|172241.5|172111.5|172247.3|172117.3|172252.2|172122.2|172240.3|172110.3|10
1727714280000|2024-09-30 16:38:00|172244.5|172114.5|172237.5|172107.5|172244.5|172114.5|172231.5|172101.5|11
1727714290000|2024-09-30 16:38:10|172233.9|172103.9|172240.7|172110.7|172240.7|172110.7|172232.5|172102.5|9
1727714300000|2024-09-30 16:38:20|172240.3|172110.3|172219.6|172089.6|172244.1|172114.1|172219.6|172089.6|8
1727714310000|2024-09-30 16:38:30|172212.6|172082.6|172210.8|172080.8|172213.5|172083.5|172207.1|172077.1|8
1727714320000|2024-09-30 16:38:40|172216.7|172086.7|172225|172095|172228.3|172098.3|172213|172083|6
1727714330000|2024-09-30 16:38:50|172222.5|172092.5|172220.2|172090.2|172225.1|172095.1|172220.2|172090.2|6
1727714340000|2024-09-30 16:39:00|172217.5|172087.5|172226.3|172096.3|172226.3|172096.3|172217.5|172087.5|5
1727714350000|2024-09-30 16:39:10|172222.8|172092.8|172231.1|172101.1|172236.9|172106.9|172219.8|172089.8|10
1727714360000|2024-09-30 16:39:20|172228.9|172098.9|172226|172096|172230.2|172100.2|172226|172096|6
1727714370000|2024-09-30 16:39:30|172230.2|172100.2|172197.6|172067.6|172231.5|172101.5|172193.5|172063.5|10
1727714380000|2024-09-30 16:39:40|172193.3|172063.3|172201.5|172071.5|172202.5|172072.5|172193.3|172063.3|9
1727714390000|2024-09-30 16:39:50|172201.3|172071.3|172201.3|172071.3|172201.3|172071.3|172201.3|172071.3|1
1727714400000|2024-09-30 16:40:00|172200.4|172070.4|172193|172063|172200.4|172070.4|172188.8|172058.8|8
1727714410000|2024-09-30 16:40:10|172195.5|172065.5|172194.7|172064.7|172195.5|172065.5|172194.7|172064.7|3
1727714420000|2024-09-30 16:40:20|172189.1|172059.1|172155.2|172025.2|172189.1|172059.1|172152.8|172022.8|6
1727714430000|2024-09-30 16:40:30|172156.1|172026.1|172157.2|172027.2|172157.2|172027.2|172156.1|172026.1|2
1727714440000|2024-09-30 16:40:40|172157.5|172027.5|172157.5|172027.5|172157.5|172027.5|172157.5|172027.5|1
1727714450000|2024-09-30 16:40:50|172160.2|172030.2|172154.4|172024.4|172160.2|172030.2|172154.4|172024.4|5
1727714460000|2024-09-30 16:41:00|172154.8|172024.8|172154.8|172024.8|172154.8|172024.8|172154.8|172024.8|1
1727714470000|2024-09-30 16:41:10|172166.2|172036.2|172146.8|172056.8|172166.2|172056.8|172146.8|172036.2|2
1727714480000|2024-09-30 16:41:20|172150.2|172060.2|172159.7|172069.7|172159.7|172069.7|172150.2|172060.2|3
1727714490000|2024-09-30 16:41:30|172153.8|172063.8|172196|172066|172205.2|172075.2|172152.6|172050.3|9
1727714500000|2024-09-30 16:41:40|172199|172069|172201.3|172071.3|172201.3|172071.3|172199|172069|4
1727714510000|2024-09-30 16:41:50|172197.8|172067.8|172191.3|172061.3|172202|172072|172188.6|172058.6|8
1727714520000|2024-09-30 16:42:00|172187.1|172057.1|172179.5|172049.5|172187.1|172057.1|172173.2|172043.2|4
1727714530000|2024-09-30 16:42:10|172173.7|172043.7|172176.4|172046.4|172176.4|172070.7|172160.7|172032.5|6
1727714540000|2024-09-30 16:42:20|172175.6|172045.6|172185.3|172055.3|172190.1|172060.1|172175.6|172045.6|9
1727714550000|2024-09-30 16:42:30|172185.4|172055.4|172188|172058|172193.1|172063.1|172185.3|172055.3|6
1727714560000|2024-09-30 16:42:40|172187.9|172057.9|172186.2|172056.2|172191.6|172061.6|172186.1|172056.1|7
1727714570000|2024-09-30 16:42:50|172186.7|172056.7|172164.8|172034.8|172186.7|172056.7|172164.8|172034.8|5
1727714580000|2024-09-30 16:43:00|172165.2|172035.2|172186|172056|172191.7|172068.7|172158.7|172035.2|19
1727714590000|2024-09-30 16:43:10|172186.1|172056.1|172177.6|172047.6|172186.1|172056.1|172176.2|172046.2|9
1727714600000|2024-09-30 16:43:20|172175.8|172045.8|172164.9|172034.9|172176.2|172046.2|172164.8|172034.8|8
1727714610000|2024-09-30 16:43:30|172164.6|172034.6|172181.6|172051.6|172186|172056|172164.6|172034.6|9
1727714620000|2024-09-30 16:43:40|172179.4|172049.4|172172.2|172042.2|172179.4|172049.4|172170.1|172040.1|7
1727714630000|2024-09-30 16:43:50|172171.7|172041.7|172173.3|172043.3|172173.3|172043.3|172171.7|172041.7|4
1727714640000|2024-09-30 16:44:00|172171.9|172041.9|172169|172039|172176.1|172046.1|172169|172039|8
1727714650000|2024-09-30 16:44:10|172168.3|172038.3|172171.4|172041.4|172174|172044|172167.3|172037.3|12
1727714660000|2024-09-30 16:44:20|172169.7|172039.7|172177.3|172087.3|172177.8|172087.8|172165.7|172035.7|10
1727714670000|2024-09-30 16:44:30|172177.5|172087.5|172178|172088|172179.1|172089.1|172177.5|172087.5|5
1727714680000|2024-09-30 16:44:40|172177.9|172087.9|172174.8|172084.8|172178.1|172088.1|172169.5|172079.5|6
1727714690000|2024-09-30 16:44:50|172174.6|172084.6|172179.6|172089.6|172183.4|172093.4|172162.7|172072.7|13
1727714700000|2024-09-30 16:45:00|172175.9|172085.9|172176.2|172086.2|172176.2|172086.2|172173.7|172083.7|4
1727714710000|2024-09-30 16:45:10|172172.4|172082.4|172171.4|172081.4|172172.6|172082.6|172170.1|172080.1|9
1727714720000|2024-09-30 16:45:20|172171.7|172081.7|172170|172080|172171.7|172081.7|172170|172080|5
1727714730000|2024-09-30 16:45:30|172171.6|172081.6|172175.9|172085.9|172179.2|172089.2|172171.6|172081.6|8
1727714740000|2024-09-30 16:45:40|172176|172086|172176.3|172086.3|172177|172087|172171.6|172081.6|8
1727714750000|2024-09-30 16:45:50|172173.1|172083.1|172173.3|172083.3|172174|172084|172171.3|172081.3|11
1727714760000|2024-09-30 16:46:00|172171.8|172081.8|172172.7|172082.7|172174|172084|172171|172081|8
1727714770000|2024-09-30 16:46:10|172171.3|172081.3|172172.3|172082.3|172173.9|172083.9|172171.3|172081.3|15
1727714780000|2024-09-30 16:46:20|172173.6|172083.6|172173.7|172083.7|172173.8|172083.8|172173.6|172083.6|3
1727714790000|2024-09-30 16:46:30|172173.8|172083.8|172173.6|172083.6|172174.1|172084.1|172173.6|172083.6|3
1727714800000|2024-09-30 16:46:40|172176.2|172086.2|172193|172103|172193|172103|172176.2|172086.2|7
1727714810000|2024-09-30 16:46:50|172192.6|172102.6|172176|172086|172192.6|172102.6|172170.5|172080.5|11
1727714820000|2024-09-30 16:47:00|172176.2|172086.2|172176.1|172086.1|172176.2|172086.2|172176|172086|3
1727714830000|2024-09-30 16:47:10|172176.6|172086.6|172183|172093|172186.8|172096.8|172175.8|172085.8|9
1727714840000|2024-09-30 16:47:20|172183.3|172093.3|172174.2|172084.2|172184.1|172094.1|172173.6|172083.6|6
1727714850000|2024-09-30 16:47:30|172172.3|172082.3|172173.4|172083.4|172173.8|172083.8|172167.9|172077.9|8
1727714860000|2024-09-30 16:47:40|172173.5|172083.5|172173.8|172083.8|172174|172084|172171.2|172081.2|8
1727714870000|2024-09-30 16:47:50|172172.1|172082.1|172173.4|172083.4|172173.9|172083.9|172172.1|172082.1|3
1727714880000|2024-09-30 16:48:00|172173.6|172083.6|172176.5|172086.5|172176.5|172086.5|172171.6|172081.6|4
1727714890000|2024-09-30 16:48:10|172176.1|172086.1|172176.1|172086.1|172176.1|172086.1|172176.1|172086.1|1
1727714900000|2024-09-30 16:48:20|172175|172085|172175.7|172085.7|172176.7|172086.7|172174.4|172084.4|8
1727714910000|2024-09-30 16:48:30|172175.6|172085.6|172173.7|172083.7|172187.8|172097.8|172171.3|172081.3|12
1727714920000|2024-09-30 16:48:40|172172.5|172082.5|172172.6|172082.6|172172.6|172082.6|172170.1|172080.1|4
1727714930000|2024-09-30 16:48:50|172193.8|172063.8|172194.9|172064.9|172194.9|172064.9|172189.8|172059.8|10
1727714940000|2024-09-30 16:49:00|172191.4|172061.4|172193.4|172063.4|172193.4|172063.4|172191.3|172061.3|4
1727714950000|2024-09-30 16:49:10|172194.5|172064.5|172194.5|172064.5|172208.9|172078.9|172194.5|172064.5|10
1727714960000|2024-09-30 16:49:20|172196.8|172066.8|172209.1|172079.1|172209.1|172079.1|172193.6|172063.6|10
1727714970000|2024-09-30 16:49:30|172209.4|172079.4|172192.2|172062.2|172209.4|172079.4|172192.1|172062.1|11
1727714980000|2024-09-30 16:49:40|172192.1|172062.1|172166.6|172076.6|172192.5|172076.6|172166.6|172059.1|5
1727714990000|2024-09-30 16:49:50|172171.2|172081.2|172169.6|172079.6|172171.2|172081.2|172160.7|172070.7|8
1727715000000|2024-09-30 16:50:00|172168.4|172078.4|172164.3|172074.3|172168.4|172078.4|172164.3|172074.3|5
1727715010000|2024-09-30 16:50:10|172164.2|172074.2|172189|172059|172195.2|172074.2|172164.2|172037.4|13
1727715020000|2024-09-30 16:50:20|172194.7|172064.7|172197|172067|172197|172067|172189|172059|7
1727715030000|2024-09-30 16:50:30|172195|172065|172195|172065|172195.9|172065.9|172186.6|172056.6|22
1727715040000|2024-09-30 16:50:40|172192.3|172062.3|172199.7|172069.7|172199.7|172069.7|172192.3|172062.3|13
1727715050000|2024-09-30 16:50:50|172187.5|172057.5|172197.4|172067.4|172197.6|172067.6|172187.5|172057.5|8
1727715060000|2024-09-30 16:51:00|172194.1|172064.1|172201.6|172071.6|172202.1|172072.1|172193.9|172063.9|10
1727715070000|2024-09-30 16:51:10|172202.6|172072.6|172211.5|172081.5|172211.5|172081.5|172202.5|172072.5|5
1727715080000|2024-09-30 16:51:20|172208.3|172078.3|172206.9|172076.9|172208.3|172078.3|172205.5|172075.5|5
1727715090000|2024-09-30 16:51:30|172206.8|172076.8|172206.8|172076.8|172206.8|172076.8|172206.8|172076.8|1
1727715100000|2024-09-30 16:51:40|172206.7|172076.7|172203.5|172073.5|172207.2|172077.2|172203.5|172073.5|5
1727715110000|2024-09-30 16:51:50|172171.3|172081.3|172172.4|172082.4|172173.2|172083.2|172171.3|172081.3|6
1727715120000|2024-09-30 16:52:00|172172.5|172082.5|172172.1|172082.1|172174.5|172084.5|172172|172082|7
1727715130000|2024-09-30 16:52:10|172175.2|172085.2|172176.5|172086.5|172178.4|172088.4|172170.5|172080.5|10
1727715140000|2024-09-30 16:52:20|172173.5|172083.5|172190.3|172100.3|172190.3|172100.3|172173.5|172083.5|8
1727715150000|2024-09-30 16:52:30|172190.6|172100.6|172196.9|172106.9|172196.9|172106.9|172190.6|172100.6|8
1727715160000|2024-09-30 16:52:40|172197.5|172107.5|172196.2|172106.2|172202.6|172112.6|172189.9|172099.9|11
1727715170000|2024-09-30 16:52:50|172185.1|172095.1|172179|172089|172185.1|172095.1|172179|172089|7
1727715180000|2024-09-30 16:53:00|172179.2|172089.2|172182.1|172092.1|172187.1|172097.1|172178.7|172088.7|9
1727715190000|2024-09-30 16:53:10|172181.7|172091.7|172181.7|172091.7|172181.7|172091.7|172181.7|172091.7|1
1727715200000|2024-09-30 16:53:20|172181.9|172091.9|172183.4|172093.4|172186.4|172096.4|172181.9|172091.9|6
1727715210000|2024-09-30 16:53:30|172181.9|172091.9|172181.9|172091.9|172182|172092|172181.9|172091.9|3
1727715220000|2024-09-30 16:53:40|172182.5|172092.5|172192.3|172102.3|172192.3|172102.3|172182.5|172092.5|6
1727715230000|2024-09-30 16:53:50|172192.4|172102.4|172189.1|172099.1|172194.7|172104.7|172189.1|172099.1|5
1727715240000|2024-09-30 16:54:00|172187.8|172097.8|172214.6|172084.6|172214.6|172101.9|172187.1|172082|8
1727715250000|2024-09-30 16:54:10|172213|172083|172219|172089|172219|172089|172212.7|172082.7|3
1727715260000|2024-09-30 16:54:20|172218.9|172088.9|172218.9|172088.9|172221.2|172091.2|172218.9|172088.9|4
1727715270000|2024-09-30 16:54:30|172219.2|172089.2|172186.6|172096.6|172219.2|172105.5|172186.6|172083.5|9
1727715280000|2024-09-30 16:54:40|172186.1|172096.1|172219.9|172089.9|172219.9|172098.8|172184.3|172087.7|7
1727715290000|2024-09-30 16:54:50|172219.7|172089.7|172229.2|172099.2|172229.2|172099.2|172216.8|172086.8|5
1727715300000|2024-09-30 16:55:00|172229.1|172099.1|172233|172103|172233|172103|172229.1|172099.1|3
1727715310000|2024-09-30 16:55:10|172216.7|172126.7|172214.4|172124.4|172219|172129|172213.1|172123.1|7
1727715320000|2024-09-30 16:55:20|172214.5|172124.5|172202.3|172112.3|172214.5|172124.5|172202.3|172112.3|4
1727715330000|2024-09-30 16:55:30|172202.4|172112.4|172205.6|172115.6|172205.6|172115.6|172202.4|172112.4|5
1727715340000|2024-09-30 16:55:40|172204.8|172114.8|172202.4|172112.4|172204.8|172114.8|172201.6|172111.6|5
1727715350000|2024-09-30 16:55:50|172194.7|172104.7|172198.9|172108.9|172202.2|172112.2|172194.7|172104.7|5
1727715360000|2024-09-30 16:56:00|172198.7|172108.7|172196|172106|172199.1|172109.1|172196|172106|4
1727715370000|2024-09-30 16:56:10|172196.1|172106.1|172198.1|172108.1|172200.9|172110.9|172196.1|172106.1|4
1727715380000|2024-09-30 16:56:20|172195.2|172105.2|172192.4|172062.4|172195.2|172105.2|172191.6|172062.3|6
1727715390000|2024-09-30 16:56:30|172192.8|172062.8|172216.8|172086.8|172222.4|172092.4|172192.8|172062.8|8
1727715400000|2024-09-30 16:56:40|172216.9|172086.9|172255.2|172125.2|172258.6|172128.6|172216|172086|6
1727715410000|2024-09-30 16:56:50|172254.6|172124.6|172255|172125|172256.4|172126.4|172254.6|172124.6|5
1727715420000|2024-09-30 16:57:00|172249.7|172119.7|172220.4|172130.4|172249.7|172131.5|172220.4|172115.3|7
1727715430000|2024-09-30 16:57:10|172218.2|172128.2|172217.9|172127.9|172220.4|172130.4|172217.9|172127.9|5
1727715440000|2024-09-30 16:57:20|172214.2|172124.2|172217.6|172127.6|172218.1|172128.1|172211.6|172121.6|6
1727715450000|2024-09-30 16:57:30|172217.5|172127.5|172219.5|172129.5|172219.7|172129.7|172217.5|172127.5|3
1727715460000|2024-09-30 16:57:40|172218.9|172128.9|172216.7|172126.7|172219.6|172129.6|172216.7|172126.7|4
1727715470000|2024-09-30 16:57:50|172219.6|172129.6|172239.3|172109.3|172239.3|172133.1|172213.8|172109.3|5
1727715480000|2024-09-30 16:58:00|172240.5|172110.5|172241.9|172111.9|172241.9|172111.9|172238.3|172108.3|6
1727715490000|2024-09-30 16:58:10|172244.5|172114.5|172244.4|172114.4|172249.4|172119.4|172242.3|172112.3|7
1727715500000|2024-09-30 16:58:20|172246.5|172116.5|172241.2|172111.2|172248.3|172118.3|172238.5|172108.5|11
1727715510000|2024-09-30 16:58:30|172239.9|172109.9|172238.3|172108.3|172239.9|172109.9|172232.2|172102.2|6
1727715520000|2024-09-30 16:58:40|172238|172108|172247.4|172117.4|172248.1|172118.1|172238|172108|7
1727715530000|2024-09-30 16:58:50|172249.8|172119.8|172249.5|172119.5|172250.5|172120.5|172249.5|172119.5|4
1727715540000|2024-09-30 16:59:00|172250.4|172120.4|172221.4|172131.4|172250.4|172131.4|172221.4|172120.4|2
1727715550000|2024-09-30 16:59:10|172223.9|172133.9|172254|172124|172255.8|172163.1|172223.9|172121.5|9
1727715560000|2024-09-30 16:59:20|172251.1|172121.1|172252.7|172122.7|172257.4|172127.4|172251.1|172121.1|7
1727715570000|2024-09-30 16:59:30|172252.6|172122.6|172245.9|172155.9|172257.3|172167|172236.4|172122.6|8
1727715580000|2024-09-30 16:59:40|172246.2|172156.2|172212.9|172122.9|172269.2|172179.2|172212.9|172122.9|10
1727715590000|2024-09-30 16:59:50|172213.2|172123.2|172213.2|172123.2|172213.2|172123.2|172213.2|172123.2|1
1727715600000|2024-09-30 17:00:00|172214.7|172124.7|172220|172130|172220|172130|172213.1|172123.1|5
1727715610000|2024-09-30 17:00:10|172219.3|172129.3|172221|172131|172221.4|172131.4|172218.9|172128.9|5
1727715620000|2024-09-30 17:00:20|172221.1|172131.1|172249.3|172159.3|172251.1|172161.1|172221.1|172131.1|9
1727715630000|2024-09-30 17:00:30|172245.4|172155.4|172248.1|172158.1|172251.6|172161.6|172245.4|172155.4|7
1727715640000|2024-09-30 17:00:40|172247|172157|172257|172167|172257|172167|172244.3|172154.3|5
1727715650000|2024-09-30 17:00:50|172275|172185|172276.7|172186.7|172278.6|172188.6|172275|172185|3
1727715660000|2024-09-30 17:01:00|172276.9|172186.9|172232.6|172142.6|172277.2|172187.2|172232.4|172142.4|15
1727715670000|2024-09-30 17:01:10|172231|172141|172235.4|172145.4|172235.4|172145.4|172231|172141|6
1727715680000|2024-09-30 17:01:20|172235.7|172145.7|172237.6|172147.6|172239.7|172149.7|172235.7|172145.7|5
1727715690000|2024-09-30 17:01:30|172239.4|172149.4|172247.9|172157.9|172247.9|172157.9|172235.3|172145.3|6
1727715700000|2024-09-30 17:01:40|172247.8|172157.8|172322.1|172192.1|172325.7|172195.7|172247.8|172157.8|15
1727715710000|2024-09-30 17:01:50|172328.8|172198.8|172328.3|172198.3|172332.7|172202.7|172323.8|172193.8|8
1727715720000|2024-09-30 17:02:00|172326.4|172196.4|172326.4|172196.4|172329|172199|172326.4|172196.4|7
1727715730000|2024-09-30 17:02:10|172324.7|172194.7|172305.2|172215.2|172324.7|172215.2|172301.7|172194.7|4
1727715740000|2024-09-30 17:02:20|172305.5|172215.5|172305.5|172215.5|172305.5|172215.5|172305.5|172215.5|1
1727715750000|2024-09-30 17:02:30|172302.7|172212.7|172302.5|172212.5|172305.3|172215.3|172302.5|172212.5|5
1727715760000|2024-09-30 17:02:40|172302.2|172212.2|172297.4|172207.4|172305.5|172215.5|172297.4|172207.4|6
1727715770000|2024-09-30 17:02:50|172298|172208|172298|172208|172298|172208|172298|172208|1
1727715780000|2024-09-30 17:03:00|172278|172188|172292.4|172162.4|172292.4|172188|172269.1|172159.1|10
1727715790000|2024-09-30 17:03:10|172292.1|172162.1|172292.1|172162.1|172292.1|172162.1|172292.1|172162.1|1
1727715800000|2024-09-30 17:03:20|172288.4|172158.4|172226.7|172096.7|172292.4|172162.4|172226.7|172096.7|6
1727715810000|2024-09-30 17:03:30|172225.7|172095.7|172235.8|172105.8|172235.8|172105.8|172225.7|172095.7|6
1727715820000|2024-09-30 17:03:40|172237.5|172107.5|172246.2|172116.2|172248.4|172118.4|172237.5|172107.5|6
1727715830000|2024-09-30 17:03:50|172249|172119|172235.2|172145.2|172251.9|172145.2|172224.9|172119|12
1727715840000|2024-09-30 17:04:00|172234.2|172144.2|172248.8|172118.8|172252.4|172144.2|172228.3|172118.8|6
1727715850000|2024-09-30 17:04:10|172247.1|172117.1|172248.4|172118.4|172248.4|172118.4|172246.8|172116.8|7
1727715860000|2024-09-30 17:04:20|172251.2|172121.2|172251.3|172121.3|172251.3|172121.3|172251.2|172121.2|2
1727715870000|2024-09-30 17:04:30|172227.6|172137.6|172226.6|172136.6|172227.6|172137.6|172226.6|172136.6|2
1727715880000|2024-09-30 17:04:40|172227.6|172137.6|172252.9|172122.9|172253.8|172145|172227.6|172120.6|7
1727715890000|2024-09-30 17:04:50|172259.3|172129.3|172255.3|172125.3|172259.3|172129.3|172252.1|172122.1|7
1727715900000|2024-09-30 17:05:00|172252.6|172122.6|172237.4|172107.4|172255|172125|172237.4|172107.4|13
1727715910000|2024-09-30 17:05:10|172234.9|172104.9|172235.3|172105.3|172240.1|172110.1|172225.9|172095.9|10
1727715920000|2024-09-30 17:05:20|172234.2|172104.2|172220|172090|172239.7|172109.7|172220|172090|17
1727715930000|2024-09-30 17:05:30|172218.8|172088.8|172221.3|172091.3|172221.3|172091.3|172218.2|172088.2|9
1727715940000|2024-09-30 17:05:40|172221.8|172091.8|172220.8|172090.8|172221.8|172091.8|172220.8|172090.8|4
1727715950000|2024-09-30 17:05:50|172219.7|172089.7|172220.1|172090.1|172220.1|172090.1|172219.7|172089.7|3
1727715960000|2024-09-30 17:06:00|172219.4|172089.4|172224.5|172094.5|172227.7|172097.7|172219.2|172089.2|6
1727715970000|2024-09-30 17:06:10|172227.7|172097.7|172224.1|172094.1|172229|172099|172224.1|172094.1|6
1727715980000|2024-09-30 17:06:20|172224.3|172094.3|172220.6|172090.6|172224.3|172094.3|172218.8|172088.8|5
1727715990000|2024-09-30 17:06:30|172219.2|172089.2|172220.3|172090.3|172220.3|172090.3|172218.3|172088.3|4
1727716000000|2024-09-30 17:06:40|172219.3|172089.3|172209.8|172079.8|172219.3|172089.3|172209.8|172079.8|9
1727716010000|2024-09-30 17:06:50|172209.5|172079.5|172215.6|172085.6|172215.6|172085.6|172208.9|172078.9|5
1727716020000|2024-09-30 17:07:00|172207.2|172077.2|172199.9|172069.9|172207.2|172077.2|172199.2|172069.2|9
1727716030000|2024-09-30 17:07:10|172210.4|172080.4|172210.3|172080.3|172216.8|172086.8|172210.1|172080.1|6
1727716040000|2024-09-30 17:07:20|172210|172080|172201.3|172071.3|172211.2|172081.2|172201.3|172071.3|5
1727716050000|2024-09-30 17:07:30|172200.3|172070.3|172200.3|172070.3|172200.3|172070.3|172200.3|172070.3|1
1727716060000|2024-09-30 17:07:40|172202.5|172072.5|172202.4|172072.4|172202.5|172072.5|172202.2|172072.2|3
1727716070000|2024-09-30 17:07:50|172202.9|172072.9|172201.4|172071.4|172202.9|172072.9|172201.4|172071.4|2
1727716080000|2024-09-30 17:08:00|172194.6|172064.6|172197.4|172067.4|172198.2|172068.2|172194.6|172064.6|6
1727716090000|2024-09-30 17:08:10|172197.3|172067.3|172194.7|172064.7|172197.4|172067.4|172194.7|172064.7|3
1727716100000|2024-09-30 17:08:20|172197.5|172067.5|172189.1|172059.1|172197.5|172067.5|172187.2|172057.2|10
1727716110000|2024-09-30 17:08:30|172186.7|172056.7|172187.8|172057.8|172188.6|172058.6|172186.7|172056.7|3
1727716120000|2024-09-30 17:08:40|172187.7|172057.7|172195.2|172065.2|172195.2|172065.2|172187.7|172057.7|6
1727716130000|2024-09-30 17:08:50|172195.4|172065.4|172194.4|172064.4|172195.4|172065.4|172194.4|172064.4|3
1727716140000|2024-09-30 17:09:00|172194.3|172064.3|172196.9|172066.9|172196.9|172066.9|172191.5|172061.5|8
1727716150000|2024-09-30 17:09:10|172197.2|172067.2|172221.4|172091.4|172221.4|172091.4|172197.2|172067.2|8
1727716160000|2024-09-30 17:09:20|172220.5|172090.5|172227.3|172097.3|172229.9|172099.9|172220.5|172090.5|5
1727716170000|2024-09-30 17:09:30|172233.6|172103.6|172238.7|172108.7|172238.7|172108.7|172221.3|172091.3|11
1727716180000|2024-09-30 17:09:40|172239.3|172109.3|172231.5|172101.5|172239.3|172109.3|172231.5|172101.5|6
1727716190000|2024-09-30 17:09:50|172230.8|172100.8|172229.9|172099.9|172230.8|172100.8|172229.3|172099.3|5
1727716200000|2024-09-30 17:10:00|172223.8|172093.8|172226.1|172096.1|172231.6|172101.6|172223.8|172093.8|10
1727716210000|2024-09-30 17:10:10|172226.5|172096.5|172226.5|172096.5|172226.5|172096.5|172226.5|172096.5|1
1727716220000|2024-09-30 17:10:20|172217|172087|172217.5|172087.5|172217.5|172087.5|172217|172087|2
1727716230000|2024-09-30 17:10:30|172217.4|172087.4|172218.7|172088.7|172218.7|172088.7|172217.3|172087.3|5
1727716240000|2024-09-30 17:10:40|172221.6|172091.6|172222.5|172092.5|172222.5|172092.5|172221.6|172091.6|2
1727716250000|2024-09-30 17:10:50|172223.8|172093.8|172235.2|172105.2|172236.7|172106.7|172223.8|172093.8|4
1727716260000|2024-09-30 17:11:00|172235.6|172105.6|172231.8|172101.8|172235.6|172105.6|172229.7|172099.7|9
1727716270000|2024-09-30 17:11:10|172231.6|172101.6|172232.3|172102.3|172232.3|172102.3|172231.3|172101.3|5
1727716280000|2024-09-30 17:11:20|172232.6|172102.6|172237.7|172107.7|172237.7|172107.7|172229.9|172099.9|7
1727716290000|2024-09-30 17:11:30|172238.2|172108.2|172243.1|172113.1|172245.9|172115.9|172238.2|172108.2|6
1727716300000|2024-09-30 17:11:40|172231.2|172101.2|172244.9|172114.9|172253.3|172123.3|172230.5|172100.5|8
1727716310000|2024-09-30 17:11:50|172245.2|172115.2|172247.1|172117.1|172247.3|172117.3|172231.9|172101.9|11
1727716320000|2024-09-30 17:12:00|172239.5|172109.5|172237.4|172107.4|172240.7|172110.7|172237.4|172107.4|5
1727716330000|2024-09-30 17:12:10|172233.6|172103.6|172231.4|172101.4|172237.2|172107.2|172229.9|172099.9|6
1727716340000|2024-09-30 17:12:20|172231.5|172101.5|172231.3|172101.3|172231.6|172101.6|172231.2|172101.2|4
1727716350000|2024-09-30 17:12:30|172231.7|172101.7|172231.7|172101.7|172231.7|172101.7|172231.7|172101.7|1
1727716360000|2024-09-30 17:12:40|172235.2|172105.2|172218.7|172128.7|172238.2|172128.7|172218.3|172105.2|5
1727716370000|2024-09-30 17:12:50|172219|172129|172216|172126|172228|172138|172216|172126|8
1727716380000|2024-09-30 17:13:00|172217.1|172127.1|172215.3|172125.3|172217.1|172127.1|172215.3|172125.3|6
1727716390000|2024-09-30 17:13:10|172215.9|172125.9|172215.9|172125.9|172215.9|172125.9|172215.9|172125.9|1
1727716400000|2024-09-30 17:13:20|172215.2|172125.2|172217.9|172127.9|172217.9|172127.9|172210.9|172120.9|5
1727716410000|2024-09-30 17:13:30|172220.4|172130.4|172211.7|172121.7|172220.4|172130.4|172211.5|172121.5|3
1727716420000|2024-09-30 17:13:40|172211.6|172121.6|172213.1|172123.1|172215.4|172125.4|172210.7|172120.7|7
1727716430000|2024-09-30 17:13:50|172212.7|172122.7|172216|172126|172216|172126|172212.7|172122.7|5
1727716440000|2024-09-30 17:14:00|172216.3|172126.3|172216.4|172126.4|172217.3|172127.3|172215.4|172125.4|6
1727716450000|2024-09-30 17:14:10|172216|172126|172215.7|172125.7|172217.8|172127.8|172215.6|172125.6|6
1727716460000|2024-09-30 17:14:20|172217.8|172127.8|172209.1|172119.1|172217.8|172127.8|172209.1|172119.1|8
1727716470000|2024-09-30 17:14:30|172209.5|172119.5|172207.6|172117.6|172210|172120|172207.6|172117.6|6
1727716480000|2024-09-30 17:14:40|172210|172120|172209.6|172119.6|172212.8|172122.8|172207.2|172117.2|6
1727716490000|2024-09-30 17:14:50|172209.4|172119.4|172208.2|172118.2|172210.8|172120.8|172207|172117|6
1727716500000|2024-09-30 17:15:00|172209.3|172119.3|172224.4|172094.4|172227.2|172119.3|172209.2|172094.4|5
1727716510000|2024-09-30 17:15:10|172226.6|172096.6|172234.6|172104.6|172234.9|172123.2|172207.8|172095.7|11
1727716520000|2024-09-30 17:15:20|172237.7|172107.7|172235.9|172105.9|172237.7|172107.7|172235.9|172105.9|4
1727716530000|2024-09-30 17:15:30|172232.2|172102.2|172232.2|172102.2|172232.2|172102.2|172232.2|172102.2|1
1727716540000|2024-09-30 17:15:40|172232.5|172102.5|172211.9|172121.9|172237.2|172121.9|172205.9|172102.5|8
1727716550000|2024-09-30 17:15:50|172209.1|172119.1|172209.1|172119.1|172209.1|172119.1|172209.1|172119.1|1
1727716560000|2024-09-30 17:16:00|172209.3|172119.3|172236.9|172106.9|172236.9|172127.5|172209.3|172106.9|4
1727716570000|2024-09-30 17:16:10|172242|172112|172233.6|172103.6|172242|172112|172227.9|172097.9|10
1727716580000|2024-09-30 17:16:20|172234.4|172104.4|172133.5|172043.5|172234.4|172104.4|172133.5|172043.5|7
1727716590000|2024-09-30 17:16:30|172132.2|172042.2|172132.2|172042.2|172132.2|172042.2|172132.1|172042.1|3
1727716600000|2024-09-30 17:16:40|172131.8|172041.8|172131.6|172041.6|172131.8|172041.8|172131.6|172041.6|2
1727716610000|2024-09-30 17:16:50|172131.7|172041.7|172134.7|172004.7|172135.8|172042.3|172131.7|172004.5|5
1727716620000|2024-09-30 17:17:00|172132.8|172002.8|172131.5|172001.5|172132.8|172002.8|172131.5|172001.5|3
1727716630000|2024-09-30 17:17:10|172130.2|172000.2|172114.5|172024.5|172130.2|172024.5|172114.5|172000.2|2
1727716640000|2024-09-30 17:17:20|172115.3|172025.3|172118.6|172028.6|172118.6|172028.6|172115.2|172025.2|5
1727716650000|2024-09-30 17:17:30|172118.5|172028.5|172147.9|172057.9|172147.9|172057.9|172118.4|172028.4|5
1727716660000|2024-09-30 17:17:40|172148.1|172058.1|172227.7|172097.7|172229.7|172099.7|172148.1|172057.7|16
1727716670000|2024-09-30 17:17:50|172228.1|172098.1|172216.9|172086.9|172228.1|172098.1|172216.9|172086.9|7
1727716680000|2024-09-30 17:18:00|172217.3|172087.3|172218.2|172088.2|172220|172090|172217.3|172087.3|6
1727716690000|2024-09-30 17:18:10|172217.7|172087.7|172189.4|172059.4|172217.8|172087.8|172181.6|172051.6|10
1727716700000|2024-09-30 17:18:20|172190.4|172060.4|172190.7|172060.7|172195|172065|172189.5|172059.5|5
1727716710000|2024-09-30 17:18:30|172190.1|172060.1|172193.9|172063.9|172199.2|172069.2|172187.2|172057.2|11
1727716720000|2024-09-30 17:18:40|172194.3|172064.3|172198.6|172068.6|172198.6|172068.6|172194.3|172064.3|3
1727716730000|2024-09-30 17:18:50|172198.5|172068.5|172202.9|172072.9|172202.9|172072.9|172198.5|172068.5|4
1727716740000|2024-09-30 17:19:00|172197.8|172067.8|172194.7|172064.7|172202.9|172072.9|172193.5|172063.5|7
1727716750000|2024-09-30 17:19:10|172193.8|172063.8|172194.8|172064.8|172195.1|172065.1|172193.5|172063.5|9
1727716760000|2024-09-30 17:19:20|172193.6|172063.6|172195|172065|172195.5|172065.5|172193.6|172063.6|5
1727716770000|2024-09-30 17:19:30|172197.7|172067.7|172198.4|172068.4|172198.4|172068.4|172197.7|172067.7|2
1727716780000|2024-09-30 17:19:40|172198.3|172068.3|172197.7|172067.7|172198.4|172068.4|172197.7|172067.7|4
1727716790000|2024-09-30 17:19:50|172198.4|172068.4|172194.9|172064.9|172198.4|172068.4|172194.3|172064.3|4
1727716800000|2024-09-30 17:20:00|172197|172067|172194.8|172064.8|172198.3|172068.3|172194.8|172064.8|8
1727716810000|2024-09-30 17:20:10|172194.7|172064.7|172195.2|172065.2|172195.2|172065.2|172194.7|172064.7|4
1727716830000|2024-09-30 17:20:30|172194.9|172064.9|172197.9|172067.9|172198.4|172068.4|172194.6|172064.6|6
1727716840000|2024-09-30 17:20:40|172198.6|172068.6|172194|172064|172198.6|172068.6|172194|172064|4
1727716850000|2024-09-30 17:20:50|172196.1|172066.1|172197.1|172067.1|172197.3|172067.3|172196.1|172066.1|3
1727716860000|2024-09-30 17:21:00|172195|172065|172195.1|172065.1|172197.6|172067.6|172195|172065|4
1727716870000|2024-09-30 17:21:10|172188.8|172058.8|172200.6|172070.6|172202.7|172072.7|172188.8|172058.8|6
1727716880000|2024-09-30 17:21:20|172200.1|172070.1|172199.4|172069.4|172200.1|172070.1|172199.4|172069.4|3
1727716890000|2024-09-30 17:21:30|172199.3|172069.3|172199.6|172069.6|172201.2|172071.2|172198.1|172068.1|7
1727716900000|2024-09-30 17:21:40|172198.8|172068.8|172199|172069|172199.3|172069.3|172198.8|172068.8|5
1727716910000|2024-09-30 17:21:50|172196|172066|172179.2|172049.2|172196|172066|172179.2|172049.2|9
1727716920000|2024-09-30 17:22:00|172179.8|172049.8|172178.6|172048.6|172181.2|172051.2|172175.7|172045.7|8
1727716930000|2024-09-30 17:22:10|172178.4|172048.4|172184.9|172054.9|172184.9|172054.9|172178.4|172048.4|5
1727716940000|2024-09-30 17:22:20|172176.9|172046.9|172180.6|172050.6|172180.6|172050.6|172176.9|172046.9|6
1727716950000|2024-09-30 17:22:30|172181.1|172051.1|172184.1|172054.1|172184.1|172054.1|172181.1|172051.1|7
1727716960000|2024-09-30 17:22:40|172182.9|172052.9|172192.3|172062.3|172195.9|172065.9|172182.9|172052.9|9
1727716970000|2024-09-30 17:22:50|172193.2|172063.2|172192.2|172062.2|172200|172070|172186.2|172056.2|10
1727716980000|2024-09-30 17:23:00|172193.7|172063.7|172192.4|172062.4|172196.7|172066.7|172191.4|172061.4|11
1727716990000|2024-09-30 17:23:10|172193.7|172063.7|172193|172063|172193.7|172063.7|172192.6|172062.6|5
1727717000000|2024-09-30 17:23:20|172196.7|172066.7|172192.7|172062.7|172196.7|172066.7|172192.7|172062.7|5
1727717010000|2024-09-30 17:23:30|172192.6|172062.6|172192.8|172062.8|172193.9|172063.9|172191.6|172061.6|7
1727717020000|2024-09-30 17:23:40|172192.4|172062.4|172192.8|172062.8|172194.4|172064.4|172192|172062|10
1727717030000|2024-09-30 17:23:50|172192.9|172062.9|172194.3|172064.3|172198.8|172068.8|172192.9|172062.9|8
1727717040000|2024-09-30 17:24:00|172189.7|172059.7|172176.1|172086.1|172201|172096.5|172174.8|172056.6|15
1727717050000|2024-09-30 17:24:10|172176|172086|172179.4|172089.4|172179.4|172089.4|172175.9|172085.9|3
1727717060000|2024-09-30 17:24:20|172179.1|172089.1|172174.8|172084.8|172179.1|172089.1|172174.8|172084.8|6
1727717070000|2024-09-30 17:24:30|172175.8|172085.8|172199.8|172069.8|172202|172091.6|172173.6|172069.8|12
1727717080000|2024-09-30 17:24:40|172200.7|172070.7|172201|172071|172202|172072|172198.5|172068.5|6
1727717090000|2024-09-30 17:24:50|172199.1|172069.1|172205.8|172075.8|172206.8|172076.8|172197.8|172067.8|9
1727717100000|2024-09-30 17:25:00|172204.9|172074.9|172205.1|172075.1|172205.1|172075.1|172204.9|172074.9|2
1727717110000|2024-09-30 17:25:10|172206.5|172076.5|172200|172070|172206.5|172076.5|172200|172070|11
1727717120000|2024-09-30 17:25:20|172199.1|172069.1|172215.4|172085.4|172216|172086|172199.1|172069.1|4
1727717130000|2024-09-30 17:25:30|172216.5|172086.5|172219.9|172089.9|172219.9|172089.9|172216.5|172086.5|4
1727717140000|2024-09-30 17:25:40|172217.5|172087.5|172224|172094|172224.5|172094.5|172213.1|172083.1|10
1727717150000|2024-09-30 17:25:50|172224.2|172094.2|172236.7|172106.7|172236.9|172106.9|172224.1|172094.1|8
1727717160000|2024-09-30 17:26:00|172235.9|172105.9|172226.3|172096.3|172235.9|172105.9|172226.3|172096.3|5
1727717170000|2024-09-30 17:26:10|172226.9|172096.9|172226.2|172096.2|172226.9|172096.9|172225.5|172095.5|3
1727717180000|2024-09-30 17:26:20|172225.5|172095.5|172225.7|172095.7|172225.7|172095.7|172225.5|172095.5|2
1727717190000|2024-09-30 17:26:30|172229.8|172099.8|172229.8|172099.8|172229.8|172099.8|172229.8|172099.8|1
1727717200000|2024-09-30 17:26:40|172230.1|172100.1|172230.1|172100.1|172230.1|172100.1|172230.1|172100.1|1
1727717210000|2024-09-30 17:26:50|172230.8|172100.8|172227.5|172097.5|172230.8|172100.8|172227.5|172097.5|2
1727717220000|2024-09-30 17:27:00|172227.2|172097.2|172201.6|172071.6|172228.5|172098.5|172201.6|172071.6|9
1727717230000|2024-09-30 17:27:10|172204.6|172074.6|172219.1|172089.1|172219.1|172089.1|172204.6|172074.6|11
1727717240000|2024-09-30 17:27:20|172219.7|172089.7|172221.8|172091.8|172221.8|172091.8|172219.6|172089.6|3
1727717250000|2024-09-30 17:27:30|172222.2|172092.2|172224.2|172094.2|172225.3|172095.3|172222.1|172092.1|7
1727717260000|2024-09-30 17:27:40|172222.4|172092.4|172222.1|172092.1|172222.9|172092.9|172221.6|172091.6|5
1727717270000|2024-09-30 17:27:50|172222.3|172092.3|172225.2|172095.2|172225.2|172095.2|172221.7|172091.7|6
1727717280000|2024-09-30 17:28:00|172224.7|172094.7|172209.3|172119.3|172229.3|172119.3|172206.7|172092.8|8
1727717290000|2024-09-30 17:28:10|172204.7|172114.7|172223.9|172093.9|172227.9|172114.7|172204.7|172093.9|5
1727717300000|2024-09-30 17:28:20|172223.6|172093.6|172223.5|172093.5|172223.7|172093.7|172223.3|172093.3|5
1727717310000|2024-09-30 17:28:30|172220.4|172090.4|172122.1|172032.1|172220.4|172090.4|172120.2|172030.2|7
1727717320000|2024-09-30 17:28:40|172122.3|172032.3|172121.7|172031.7|172122.3|172032.3|172121.7|172031.7|4
1727717330000|2024-09-30 17:28:50|172122.8|172032.8|172122.9|172032.9|172123.8|172033.8|172122|172032|5
1727717340000|2024-09-30 17:29:00|172127.8|172037.8|172130.6|172040.6|172130.6|172040.6|172127.8|172037.8|5
1727717350000|2024-09-30 17:29:10|172130.1|172040.1|172130.5|172040.5|172130.6|172040.6|172130.1|172040.1|4
1727717360000|2024-09-30 17:29:20|172130.4|172040.4|172173|172083|172173|172083|172130.4|172040.4|6
1727717370000|2024-09-30 17:29:30|172178.5|172088.5|172187.4|172097.4|172188.5|172098.5|172178.5|172088.5|13
1727717380000|2024-09-30 17:29:40|172187.6|172097.6|172187.5|172097.5|172189.9|172099.9|172185.8|172095.8|10
1727717390000|2024-09-30 17:29:50|172187.4|172097.4|172202.6|172072.6|172210.6|172102.1|172187.4|172072.6|10
1727717400000|2024-09-30 17:30:00|172203.6|172073.6|172214|172084|172216.4|172102.6|172186.6|172073.6|10
1727717410000|2024-09-30 17:30:10|172211.1|172081.1|172203.3|172073.3|172213.6|172083.6|172203.3|172073.3|12
1727717420000|2024-09-30 17:30:20|172206.3|172076.3|172211.2|172081.2|172213.7|172083.7|172201.8|172071.8|8
1727717430000|2024-09-30 17:30:30|172211.7|172081.7|172213.2|172083.2|172213.2|172083.2|172210.4|172080.4|5
1727717440000|2024-09-30 17:30:40|172216.2|172086.2|172215.6|172085.6|172216.3|172086.3|172213.8|172083.8|8
1727717450000|2024-09-30 17:30:50|172216.3|172086.3|172213.3|172083.3|172221.8|172091.8|172213.3|172083.3|8
1727717460000|2024-09-30 17:31:00|172216|172086|172132.3|172042.3|172216|172086|172127|172037|13
1727717470000|2024-09-30 17:31:10|172134.4|172044.4|172188.3|172058.3|172190.7|172060.7|172134.4|172044.4|15
1727717480000|2024-09-30 17:31:20|172189.3|172059.3|172181.6|172051.6|172193.8|172063.8|172181.6|172051.6|11
1727717490000|2024-09-30 17:31:30|172182.4|172052.4|172179.7|172049.7|172182.4|172052.4|172179.7|172049.7|8
1727717500000|2024-09-30 17:31:40|172188.5|172058.5|172183.6|172053.6|172188.5|172058.5|172180.1|172050.1|8
1727717510000|2024-09-30 17:31:50|172184.5|172054.5|172184.8|172054.8|172184.8|172054.8|172184.5|172054.5|2
1727717520000|2024-09-30 17:32:00|172187.3|172057.3|172183.4|172053.4|172187.3|172057.3|172181.7|172051.7|7
1727717530000|2024-09-30 17:32:10|172183.2|172053.2|172191.7|172061.7|172192.2|172062.2|172182.8|172052.8|9
1727717540000|2024-09-30 17:32:20|172191.8|172061.8|172187.1|172057.1|172197|172088|172171.7|172041.7|13
1727717550000|2024-09-30 17:32:30|172185.8|172055.8|172178.6|172048.6|172185.8|172055.8|172178.5|172048.5|3
1727717560000|2024-09-30 17:32:40|172176.7|172046.7|172176.7|172046.7|172176.7|172046.7|172176.7|172046.7|1
1727717570000|2024-09-30 17:32:50|172177.7|172047.7|172178.6|172048.6|172180.8|172050.8|172175.9|172045.9|5
1727717580000|2024-09-30 17:33:00|172179.7|172049.7|172187.4|172057.4|172188.7|172058.7|172179.1|172049.1|9
1727717590000|2024-09-30 17:33:10|172186.8|172056.8|172184.6|172054.6|172187.5|172057.5|172184|172054|8
1727717600000|2024-09-30 17:33:20|172183.4|172053.4|172158.5|172028.5|172183.4|172053.4|172157.6|172027.6|9
1727717610000|2024-09-30 17:33:30|172161|172031|172161.1|172031.1|172162.1|172032.1|172161|172031|4
1727717620000|2024-09-30 17:33:40|172160.7|172030.7|172161.9|172031.9|172161.9|172031.9|172160.7|172030.7|4
1727717630000|2024-09-30 17:33:50|172165|172035|172173.5|172043.5|172173.5|172043.5|172164.2|172034.2|9
1727717640000|2024-09-30 17:34:00|172172.1|172042.1|172177.1|172047.1|172178.4|172048.4|172172.1|172042.1|6
1727717650000|2024-09-30 17:34:10|172168.1|172038.1|172168.3|172038.3|172168.3|172038.3|172168.1|172038.1|2
1727717660000|2024-09-30 17:34:20|172128.8|172038.8|172142.5|172052.5|172142.5|172052.5|172128.8|172038.8|9
1727717670000|2024-09-30 17:34:30|172142|172052|172142.3|172052.3|172143.1|172053.1|172142|172052|5
1727717680000|2024-09-30 17:34:40|172141.7|172051.7|172148|172058|172148|172058|172141.7|172051.7|7
1727717690000|2024-09-30 17:34:50|172147.5|172057.5|172149.8|172059.8|172150.9|172060.9|172146.2|172056.2|6
1727717700000|2024-09-30 17:35:00|172150.9|172060.9|172144.4|172054.4|172150.9|172060.9|172144.4|172054.4|7
1727717710000|2024-09-30 17:35:10|172144|172054|172144.6|172054.6|172144.6|172054.6|172144|172054|2
1727717720000|2024-09-30 17:35:20|172144.7|172054.7|172144.6|172054.6|172144.7|172054.7|172144.6|172054.6|2
1727717730000|2024-09-30 17:35:30|172143.6|172053.6|172143.6|172053.6|172143.6|172053.6|172143.6|172053.6|1
1727717740000|2024-09-30 17:35:40|172143.5|172053.5|172146.9|172056.9|172146.9|172056.9|172143.5|172053.5|3
1727717760000|2024-09-30 17:36:00|172144|172054|172142.5|172052.5|172144|172054|172142.5|172052.5|3
1727717770000|2024-09-30 17:36:10|172142.7|172052.7|172143.1|172053.1|172145|172055|172142.7|172052.7|6
1727717780000|2024-09-30 17:36:20|172143.3|172053.3|172142.9|172052.9|172143.4|172053.4|172142.9|172052.9|4
1727717790000|2024-09-30 17:36:30|172143|172053|172144.6|172054.6|172144.8|172054.8|172143|172053|4
1727717820000|2024-09-30 17:37:00|172143.6|172053.6|172143|172053|172143.7|172053.7|172140.5|172050.5|5
1727717830000|2024-09-30 17:37:10|172142.6|172052.6|172143.7|172053.7|172143.7|172053.7|172142.3|172052.3|5
1727717840000|2024-09-30 17:37:20|172143.9|172053.9|172143.5|172053.5|172143.9|172053.9|172143.5|172053.5|2
1727717860000|2024-09-30 17:37:40|172143.7|172053.7|172143.8|172053.8|172143.8|172053.8|172143.7|172053.7|2
1727717870000|2024-09-30 17:37:50|172142.9|172052.9|172142.8|172052.8|172142.9|172052.9|172142.8|172052.8|2
1727717880000|2024-09-30 17:38:00|172142.9|172052.9|172153.1|172023.1|172153.1|172053|172133.1|172023.1|4
1727717900000|2024-09-30 17:38:20|172151.2|172021.2|172137.1|172047.1|172151.2|172047.1|172137.1|172021|3
1727717920000|2024-09-30 17:38:40|172134.6|172044.6|172138.3|172048.3|172138.3|172048.3|172134.6|172044.6|2
1727717930000|2024-09-30 17:38:50|172137.5|172047.5|172139.1|172049.1|172139.1|172049.1|172137.5|172047.5|4
1727717940000|2024-09-30 17:39:00|172139.3|172049.3|172139.3|172049.3|172139.3|172049.3|172139.3|172049.3|1
1727717950000|2024-09-30 17:39:10|172139.4|172049.4|172151.3|172021.3|172151.3|172049.4|172138.4|172017.7|6
1727717960000|2024-09-30 17:39:20|172152.2|172022.2|172152.2|172022.2|172152.2|172022.2|172152.2|172022.2|1
1727717970000|2024-09-30 17:39:30|172154.1|172024.1|172149|172019|172154.1|172024.1|172149|172019|7
1727717980000|2024-09-30 17:39:40|172151.7|172021.7|172151.5|172021.5|172151.7|172021.7|172149.8|172019.8|4
1727717990000|2024-09-30 17:39:50|172151.7|172021.7|172151.6|172021.6|172151.7|172021.7|172151.6|172021.6|2
1727718000000|2024-09-30 17:40:00|172150.1|172020.1|172152.1|172022.1|172153.8|172023.8|172148.9|172018.9|7
1727718010000|2024-09-30 17:40:10|172152|172022|172152|172022|172152|172022|172152|172022|1
1727718020000|2024-09-30 17:40:20|172151.9|172021.9|172151.8|172021.8|172151.9|172021.9|172151.8|172021.8|2
1727718030000|2024-09-30 17:40:30|172150.7|172020.7|172150.7|172020.7|172150.7|172020.7|172150.7|172020.7|1
1727718050000|2024-09-30 17:40:50|172146.8|172016.8|172148.7|172018.7|172148.7|172018.7|172146.8|172016.8|3
1727718060000|2024-09-30 17:41:00|172148|172018|172148|172018|172148|172018|172148|172018|1
1727718070000|2024-09-30 17:41:10|172148.5|172018.5|172148.3|172018.3|172148.5|172018.5|172148.3|172018.3|2
1727718080000|2024-09-30 17:41:20|172149.1|172019.1|172146.3|172016.3|172149.1|172019.1|172143.3|172013.3|5
1727718090000|2024-09-30 17:41:30|172147.1|172017.1|172147.5|172017.5|172147.5|172017.5|172147.1|172017.1|2
1727718100000|2024-09-30 17:41:40|172149.4|172019.4|172148.8|172018.8|172149.4|172019.4|172148.8|172018.8|3
1727718110000|2024-09-30 17:41:50|172149.4|172019.4|172149.5|172019.5|172149.5|172019.5|172149.4|172019.4|2
1727718120000|2024-09-30 17:42:00|172149.6|172019.6|172149.5|172019.5|172149.6|172019.6|172149.5|172019.5|2
1727718130000|2024-09-30 17:42:10|172150|172020|172150|172020|172150|172020|172150|172020|1
1727718140000|2024-09-30 17:42:20|172150.1|172020.1|172150.1|172020.1|172150.1|172020.1|172150|172020|3
1727718150000|2024-09-30 17:42:30|172150|172020|172150|172020|172150|172020|172150|172020|1
1727718160000|2024-09-30 17:42:40|172150.1|172020.1|172150|172020|172150.1|172020.1|172150|172020|2
1727718170000|2024-09-30 17:42:50|172149.4|172019.4|172151.1|172021.1|172151.1|172021.1|172149.4|172019.4|2
1727718180000|2024-09-30 17:43:00|172150.6|172020.6|172150.3|172020.3|172150.6|172020.6|172150.3|172020.3|2
1727718190000|2024-09-30 17:43:10|172150.5|172020.5|172152.1|172022.1|172152.1|172022.1|172150.5|172020.5|3
1727718200000|2024-09-30 17:43:20|172153.4|172023.4|172161.4|172031.4|172161.4|172031.4|172153.4|172023.4|6
1727718210000|2024-09-30 17:43:30|172158.6|172028.6|172158.2|172028.2|172158.8|172028.8|172158.2|172028.2|4
1727718220000|2024-09-30 17:43:40|172160.2|172030.2|172145.6|172015.6|172163.8|172033.8|172145.6|172015.6|7
1727718230000|2024-09-30 17:43:50|172149.8|172019.8|172157.1|172027.1|172157.1|172027.1|172149.8|172019.8|4
1727718240000|2024-09-30 17:44:00|172152.8|172022.8|172155.8|172025.8|172155.8|172025.8|172152.8|172022.8|4
1727718250000|2024-09-30 17:44:10|172152.1|172022.1|172151.9|172021.9|172153.8|172023.8|172151.5|172021.5|4
1727718260000|2024-09-30 17:44:20|172154.6|172024.6|172158.5|172028.5|172158.7|172028.7|172154.6|172024.6|5
1727718270000|2024-09-30 17:44:30|172159.1|172029.1|172159.6|172029.6|172159.6|172029.6|172159.1|172029.1|2
1727718280000|2024-09-30 17:44:40|172159.8|172029.8|172159.8|172029.8|172159.8|172029.8|172159.8|172029.8|1
1727718290000|2024-09-30 17:44:50|172160.1|172030.1|172150.5|172020.5|172160.1|172030.1|172150.3|172020.3|4
1727718300000|2024-09-30 17:45:00|172153.2|172023.2|172193.8|172063.8|172197.3|172067.3|172153.2|172023.2|9
1727718310000|2024-09-30 17:45:10|172193.7|172063.7|172159.8|172029.8|172196.9|172066.9|172135.4|172027.8|12
1727718320000|2024-09-30 17:45:20|172161.3|172031.3|172165.1|172035.1|172165.1|172035.1|172158.1|172028.1|8
1727718330000|2024-09-30 17:45:30|172158.9|172028.9|172157.9|172027.9|172161.7|172031.7|172157.9|172027.9|6
1727718340000|2024-09-30 17:45:40|172157.3|172027.3|172151.5|172021.5|172157.3|172027.3|172149.6|172019.6|7
1727718350000|2024-09-30 17:45:50|172150.8|172020.8|172150.5|172020.5|172151.1|172021.1|172150.5|172020.5|4
1727718360000|2024-09-30 17:46:00|172150.2|172020.2|172149.3|172019.3|172150.2|172020.2|172146|172016|9
1727718370000|2024-09-30 17:46:10|172148.8|172018.8|172147.1|172017.1|172149.8|172019.8|172147.1|172017.1|4
1727718380000|2024-09-30 17:46:20|172144.5|172014.5|172145.2|172015.2|172145.2|172015.2|172144.5|172014.5|2
1727718390000|2024-09-30 17:46:30|172146.2|172016.2|172144.2|172014.2|172146.5|172016.5|172143.8|172013.8|7
1727718400000|2024-09-30 17:46:40|172144.6|172014.6|172146.3|172016.3|172146.3|172016.3|172144.6|172014.6|3
1727718410000|2024-09-30 17:46:50|172145.2|172015.2|172144.3|172014.3|172146.8|172016.8|172142.6|172012.6|4
1727718420000|2024-09-30 17:47:00|172146.4|172016.4|172148.1|172018.1|172149.7|172019.7|172146.4|172016.4|8
1727718430000|2024-09-30 17:47:10|172147.4|172017.4|172147.4|172017.4|172147.4|172017.4|172146.9|172016.9|4
1727718440000|2024-09-30 17:47:20|172149.5|172019.5|172145.6|172015.6|172149.5|172019.5|172145.6|172015.6|3
1727718450000|2024-09-30 17:47:30|172146.8|172016.8|172148.9|172018.9|172148.9|172018.9|172146.8|172016.8|4
1727718460000|2024-09-30 17:47:40|172150.3|172020.3|172148.9|172018.9|172150.3|172020.3|172148.9|172018.9|2
1727718470000|2024-09-30 17:47:50|172147.2|172017.2|172150.6|172020.6|172150.6|172020.6|172147.2|172017.2|4
1727718480000|2024-09-30 17:48:00|172151|172021|172153.2|172023.2|172153.2|172023.2|172151|172021|4
1727718490000|2024-09-30 17:48:10|172153.8|172023.8|172154.8|172024.8|172158.4|172028.4|172153.7|172023.7|6
1727718500000|2024-09-30 17:48:20|172154.2|172024.2|172154|172024|172154.2|172024.2|172154|172024|2
1727718510000|2024-09-30 17:48:30|172153.7|172023.7|172152.2|172022.2|172153.7|172023.7|172149.6|172019.6|5
1727718520000|2024-09-30 17:48:40|172151.3|172021.3|172150.3|172020.3|172151.3|172021.3|172150.3|172020.3|3
1727718530000|2024-09-30 17:48:50|172150.2|172020.2|172150.2|172020.2|172150.2|172020.2|172150.1|172020.1|3
1727718540000|2024-09-30 17:49:00|172150.3|172020.3|172149.7|172019.7|172151|172021|172149.7|172019.7|5
1727718550000|2024-09-30 17:49:10|172147.9|172017.9|172148.2|172018.2|172148.2|172018.2|172147.2|172017.2|4
1727718560000|2024-09-30 17:49:20|172148.1|172018.1|172147.9|172017.9|172148.1|172018.1|172147.9|172017.9|3
1727718570000|2024-09-30 17:49:30|172148.7|172018.7|172150.4|172020.4|172150.4|172020.4|172148.7|172018.7|2
1727718580000|2024-09-30 17:49:40|172151.3|172021.3|172137|172007|172151.3|172021.3|172137|172007|7
1727718590000|2024-09-30 17:49:50|172140.4|172010.4|172144.7|172014.7|172146.2|172016.2|172140.4|172010.4|4
1727718600000|2024-09-30 17:50:00|172146.6|172016.6|172145.7|172015.7|172146.6|172016.6|172145.7|172015.7|2
1727718610000|2024-09-30 17:50:10|172148|172018|172147|172017|172148|172018|172145.7|172015.7|3
1727718620000|2024-09-30 17:50:20|172148.1|172018.1|172148.1|172018.1|172148.1|172018.1|172148.1|172018.1|1
1727718630000|2024-09-30 17:50:30|172148.9|172018.9|172153.8|172023.8|172153.8|172023.8|172148.9|172018.9|6
1727718640000|2024-09-30 17:50:40|172153.9|172023.9|172154|172024|172154|172024|172153.9|172023.9|2
1727718650000|2024-09-30 17:50:50|172154.3|172024.3|172154.5|172024.5|172154.5|172024.5|172154.3|172024.3|2
1727718660000|2024-09-30 17:51:00|172155|172025|172155.5|172025.5|172155.5|172025.5|172155|172025|2
1727718670000|2024-09-30 17:51:10|172155.6|172025.6|172136.3|172046.3|172159.3|172048.7|172132.3|172025.6|7
1727718680000|2024-09-30 17:51:20|172135.6|172045.6|172135.8|172045.8|172135.8|172045.8|172135.6|172045.6|2
1727718690000|2024-09-30 17:51:30|172155.6|172025.6|172155.6|172025.6|172155.6|172025.6|172155.6|172025.6|1
1727718700000|2024-09-30 17:51:40|172155.7|172025.7|172155.9|172025.9|172155.9|172025.9|172155.6|172025.6|5
1727718710000|2024-09-30 17:51:50|172156|172026|172155.8|172025.8|172156|172026|172155.8|172025.8|4
1727718720000|2024-09-30 17:52:00|172155.5|172025.5|172155.3|172025.3|172155.5|172025.5|172155.2|172025.2|4
1727718730000|2024-09-30 17:52:10|172155.4|172025.4|172154.3|172024.3|172155.4|172025.4|172154.3|172024.3|3
1727718740000|2024-09-30 17:52:20|172154.9|172024.9|172155.2|172025.2|172155.2|172025.2|172154.9|172024.9|2
1727718750000|2024-09-30 17:52:30|172155.5|172025.5|172160|172030|172160|172030|172155.5|172025.5|3
1727718760000|2024-09-30 17:52:40|172159.5|172029.5|172156.6|172026.6|172159.8|172029.8|172156.6|172026.6|3
1727718770000|2024-09-30 17:52:50|172157.8|172027.8|172163.6|172033.6|172163.6|172033.6|172157.8|172027.8|5
1727718780000|2024-09-30 17:53:00|172163.7|172033.7|172170.1|172040.1|172170.1|172040.1|172163.7|172033.7|5
1727718790000|2024-09-30 17:53:10|172169.8|172039.8|172166.7|172036.7|172169.8|172039.8|172166.7|172036.7|3
1727718800000|2024-09-30 17:53:20|172167.8|172037.8|172171.5|172041.5|172171.5|172041.5|172167.8|172037.8|4
1727718810000|2024-09-30 17:53:30|172167.9|172037.9|172156|172026|172171.5|172041.5|172130.5|172026|6
1727718820000|2024-09-30 17:53:40|172127.4|172037.4|172153.7|172023.7|172153.7|172037.4|172127.4|172023.7|2
1727718830000|2024-09-30 17:53:50|172153.1|172023.1|172153.1|172023.1|172153.1|172023.1|172153.1|172023.1|1
1727718840000|2024-09-30 17:54:00|172153.8|172023.8|172153.2|172023.2|172154.1|172024.1|172153.2|172023.2|4
1727718850000|2024-09-30 17:54:10|172154.5|172024.5|172155.8|172025.8|172155.8|172025.8|172154.5|172024.5|3
1727718860000|2024-09-30 17:54:20|172154.6|172024.6|172128.9|172038.9|172154.6|172038.9|172128.9|172024.6|2
1727718870000|2024-09-30 17:54:30|172126.5|172036.5|172160.1|172030.1|172163|172036.5|172126.5|172024.8|8
1727718880000|2024-09-30 17:54:40|172163.6|172033.6|172150.8|172020.8|172163.6|172033.6|172139.8|172009.8|11
1727718890000|2024-09-30 17:54:50|172149.7|172019.7|172160.5|172030.5|172160.5|172030.5|172147.7|172017.7|6
1727718900000|2024-09-30 17:55:00|172159.9|172029.9|172106|171976|172160.5|172030.5|172061.9|171931.9|27
1727718910000|2024-09-30 17:55:10|172104.1|171974.1|172136.6|172006.6|172136.7|172006.7|172104.1|171974.1|28
1727718920000|2024-09-30 17:55:20|172129|171999|172141.6|172011.6|172146.1|172016.1|172129|171999|23
1727718930000|2024-09-30 17:55:30|172138.3|172008.3|172120|171990|172140.3|172010.3|172112|171982|25
1727718940000|2024-09-30 17:55:40|172119.8|171989.8|172149.3|172019.3|172155.2|172025.2|172119.8|171989.8|22
1727718950000|2024-09-30 17:55:50|172146|172016|172102.6|171972.6|172146|172016|172100.2|171970.2|25
1727718960000|2024-09-30 17:56:00|172102.4|171972.4|172134.1|172004.1|172135.8|172005.8|172099|171969|20
1727718970000|2024-09-30 17:56:10|172133.5|172003.5|172126.8|171996.8|172133.5|172003.5|172105.4|171975.4|13
1727718980000|2024-09-30 17:56:20|172130|172000|172130.3|172000.3|172135.5|172005.5|172127.8|171997.8|14
1727718990000|2024-09-30 17:56:30|172134|172004|172128.8|171998.8|172134|172004|172117.4|171987.4|10
1727719000000|2024-09-30 17:56:40|172131.2|172001.2|172149.3|172019.3|172149.3|172019.3|172130|172000|21
1727719010000|2024-09-30 17:56:50|172152|172022|172176|172046|172179.2|172049.2|172152|172022|22
1727719020000|2024-09-30 17:57:00|172176.7|172046.7|172187.4|172057.4|172189.5|172059.5|172175.4|172045.4|10
1727719030000|2024-09-30 17:57:10|172187.5|172057.5|172176.7|172046.7|172188.8|172058.8|172168.2|172038.2|12
1727719040000|2024-09-30 17:57:20|172173.8|172043.8|172175.7|172045.7|172175.7|172045.7|172166.8|172036.8|15
1727719050000|2024-09-30 17:57:30|172177.4|172047.4|172176.1|172046.1|172180|172050|172173.5|172043.5|11
1727719060000|2024-09-30 17:57:40|172177.4|172047.4|172185.6|172055.6|172194.9|172082.7|172169.9|172047.4|13
1727719070000|2024-09-30 17:57:50|172182.2|172052.2|172192.8|172062.8|172196.6|172066.6|172180.6|172050.6|10
1727719080000|2024-09-30 17:58:00|172176.4|172086.4|172171|172081|172176.4|172086.4|172169.9|172079.9|6
1727719090000|2024-09-30 17:58:10|172175|172085|172160.1|172070.1|172175|172085|172159.7|172069.7|12
1727719100000|2024-09-30 17:58:20|172184.5|172054.5|172153.6|172063.6|172192.2|172063.6|172153.6|172042.1|14
1727719110000|2024-09-30 17:58:30|172153.5|172063.5|172162.4|172072.4|172183|172074.6|172153.4|172051.5|12
1727719120000|2024-09-30 17:58:40|172160.6|172070.6|172161.4|172071.4|172162.6|172072.6|172159.9|172069.9|5
1727719130000|2024-09-30 17:58:50|172160.7|172070.7|172171|172041|172175.6|172070.9|172160.7|172041|4
1727719140000|2024-09-30 17:59:00|172176|172046|172179.6|172049.6|172185.1|172055.1|172176|172046|10
1727719150000|2024-09-30 17:59:10|172177.1|172047.1|172175|172045|172183.7|172053.7|172173.7|172043.7|13
1727719160000|2024-09-30 17:59:20|172174.5|172044.5|172137.9|172047.9|172174.5|172058.6|172137.9|172041.1|10
1727719170000|2024-09-30 17:59:30|172142.2|172052.2|172148.8|172058.8|172156.1|172066.1|172141.9|172051.9|11
1727719180000|2024-09-30 17:59:40|172148.5|172058.5|172149.4|172059.4|172151.4|172061.4|172147|172057|6
1727719190000|2024-09-30 17:59:50|172150|172060|172169.3|172039.3|172176.5|172067.5|172149.9|172039.3|11
1727719200000|2024-09-30 18:00:00|172170.1|172040.1|172125.3|172035.3|172171.5|172041.5|172122.8|172032.8|12
1727719210000|2024-09-30 18:00:10|172125.2|172035.2|172124.8|172034.8|172125.8|172035.8|172123.8|172033.8|5
1727719220000|2024-09-30 18:00:20|172126.1|172036.1|172189.6|172099.6|172192.8|172102.8|172126.1|172036.1|12
1727719230000|2024-09-30 18:00:30|172188.8|172098.8|172173.5|172083.5|172188.8|172098.8|172173.5|172083.5|12
1727719240000|2024-09-30 18:00:40|172176.6|172086.6|172175.4|172085.4|172178.6|172088.6|172170.6|172080.6|7
1727719250000|2024-09-30 18:00:50|172174.8|172084.8|172174.8|172084.8|172175.4|172085.4|172172.7|172082.7|9
1727719260000|2024-09-30 18:01:00|172174.7|172084.7|172177.4|172087.4|172180.2|172090.2|172174.7|172084.7|9
1727719270000|2024-09-30 18:01:10|172219.7|172089.7|172222.9|172092.9|172229|172099|172219.7|172089.7|11
1727719280000|2024-09-30 18:01:20|172228.1|172098.1|172226.8|172096.8|172230.1|172100.1|172225.9|172095.9|8
1727719290000|2024-09-30 18:01:30|172224.6|172094.6|172222.9|172092.9|172224.6|172094.6|172222.7|172092.7|3
1727719300000|2024-09-30 18:01:40|172224.4|172094.4|172231.5|172101.5|172231.5|172101.5|172221.8|172091.8|16
1727719310000|2024-09-30 18:01:50|172228.9|172098.9|172221|172091|172228.9|172098.9|172221|172091|8
1727719320000|2024-09-30 18:02:00|172220.9|172090.9|172216|172086|172222|172092|172214.4|172084.4|10
1727719330000|2024-09-30 18:02:10|172224.8|172094.8|172222|172092|172224.8|172094.8|172222|172092|3
1727719340000|2024-09-30 18:02:20|172221.9|172091.9|172221.7|172091.7|172221.9|172091.9|172219.8|172089.8|8
1727719350000|2024-09-30 18:02:30|172222.3|172092.3|172217.9|172087.9|172223.1|172093.1|172217.9|172087.9|7
1727719360000|2024-09-30 18:02:40|172219.6|172089.6|172222|172092|172224.6|172094.6|172217.2|172087.2|14
1727719370000|2024-09-30 18:02:50|172220|172090|172189.7|172099.7|172221.8|172099.7|172189.7|172087.5|10
1727719380000|2024-09-30 18:03:00|172203.5|172073.5|172197.5|172067.5|172208.7|172078.7|172197.5|172067.5|14
1727719390000|2024-09-30 18:03:10|172197.1|172067.1|172194.8|172064.8|172197.5|172067.5|172194.3|172064.3|9
1727719400000|2024-09-30 18:03:20|172195.9|172065.9|172180.5|172050.5|172195.9|172065.9|172180.5|172050.5|13
1727719410000|2024-09-30 18:03:30|172188.1|172058.1|172184.9|172054.9|172188.1|172058.1|172184.9|172054.9|5
1727719420000|2024-09-30 18:03:40|172186.9|172056.9|172168.8|172038.8|172186.9|172056.9|172166.4|172036.4|7
1727719430000|2024-09-30 18:03:50|172169.4|172039.4|172151|172061|172169.4|172064.8|172146.3|172039.4|13
1727719440000|2024-09-30 18:04:00|172150.2|172060.2|172150.6|172060.6|172152.1|172062.1|172150.2|172060.2|5
1727719450000|2024-09-30 18:04:10|172150.5|172060.5|172152.4|172062.4|172152.7|172062.7|172150.5|172060.5|9
1727719460000|2024-09-30 18:04:20|172151.2|172061.2|172147.3|172057.3|172151.3|172061.3|172146.4|172056.4|17
1727719470000|2024-09-30 18:04:30|172148.5|172058.5|172142.4|172052.4|172148.8|172058.8|172142.1|172052.1|12
1727719480000|2024-09-30 18:04:40|172142.2|172052.2|172150.5|172060.5|172150.6|172060.6|172141.8|172051.8|16
1727719490000|2024-09-30 18:04:50|172147.3|172057.3|172151.1|172061.1|172151.1|172061.1|172145.6|172055.6|15
1727719500000|2024-09-30 18:05:00|172154.4|172064.4|172192.5|172062.5|172195.6|172090.2|172150.6|172060.6|24
1727719510000|2024-09-30 18:05:10|172195.6|172065.6|172197.5|172067.5|172197.5|172067.5|172192.5|172062.5|5
1727719520000|2024-09-30 18:05:20|172174.7|172084.7|172216.1|172086.1|172218.6|172088.6|172174.7|172063|22
1727719530000|2024-09-30 18:05:30|172214.3|172084.3|172243.1|172113.1|172243.1|172137.3|172214.1|172084.1|15
1727719540000|2024-09-30 18:05:40|172245.1|172115.1|172286.9|172156.9|172289.7|172159.7|172235.4|172115.1|13
1727719550000|2024-09-30 18:05:50|172284.8|172154.8|172239.8|172149.8|172284.8|172160.6|172239.8|172136.2|18
1727719560000|2024-09-30 18:06:00|172242.3|172152.3|172281.9|172151.9|172281.9|172163|172242.3|172138|26
1727719570000|2024-09-30 18:06:10|172285.1|172155.1|172305.5|172175.5|172305.5|172175.5|172276.4|172146.4|15
1727719580000|2024-09-30 18:06:20|172307.2|172177.2|172329.4|172199.4|172329.4|172199.4|172307.2|172177.2|15
1727719590000|2024-09-30 18:06:30|172330.8|172200.8|172327.1|172197.1|172337.3|172207.3|172327.1|172197.1|15
1727719600000|2024-09-30 18:06:40|172328|172198|172388.4|172258.4|172393.9|172263.9|172328|172198|15
1727719610000|2024-09-30 18:06:50|172386.8|172256.8|172384.2|172254.2|172386.8|172256.8|172372.5|172242.5|10
1727719620000|2024-09-30 18:07:00|172390.2|172260.2|172413.8|172283.8|172413.8|172283.8|172390.2|172260.2|16
1727719630000|2024-09-30 18:07:10|172412.8|172282.8|172495|172365|172496.1|172366.1|172399.8|172269.8|20
1727719640000|2024-09-30 18:07:20|172500.2|172370.2|172496|172366|172505.8|172375.8|172496|172366|17
1727719650000|2024-09-30 18:07:30|172497|172367|172482.6|172352.6|172503.6|172373.6|172481.3|172351.3|17
1727719660000|2024-09-30 18:07:40|172465.7|172335.7|172429|172299|172468.7|172338.7|172429|172299|14
1727719670000|2024-09-30 18:07:50|172433.4|172303.4|172414|172284|172434|172304|172414|172284|13
1727719680000|2024-09-30 18:08:00|172412.6|172282.6|172421.4|172291.4|172421.4|172291.4|172409.6|172279.6|10
1727719690000|2024-09-30 18:08:10|172421.7|172291.7|172431.8|172301.8|172437|172307|172421.7|172291.7|12
1727719700000|2024-09-30 18:08:20|172433.1|172303.1|172423.1|172293.1|172433.1|172303.1|172423.1|172293.1|8
1727719710000|2024-09-30 18:08:30|172423.5|172293.5|172415.7|172285.7|172423.5|172293.5|172415.7|172285.7|7
1727719720000|2024-09-30 18:08:40|172426.5|172296.5|172436.1|172306.1|172442.5|172312.5|172422|172292|16
1727719730000|2024-09-30 18:08:50|172436.4|172306.4|172441.1|172311.1|172446.2|172316.2|172436.4|172306.4|14
1727719740000|2024-09-30 18:09:00|172441.4|172311.4|172432.8|172302.8|172441.6|172311.6|172431.8|172301.8|11
1727719750000|2024-09-30 18:09:10|172433.5|172303.5|172450.6|172320.6|172455|172325|172433.5|172303.5|8
1727719760000|2024-09-30 18:09:20|172455.8|172325.8|172445|172315|172455.8|172325.8|172443.1|172313.1|10
1727719770000|2024-09-30 18:09:30|172422.1|172292.1|172425.3|172295.3|172446.5|172316.5|172419.9|172289.9|18
1727719780000|2024-09-30 18:09:40|172424.6|172294.6|172424.6|172294.6|172425|172295|172424.1|172294.1|6
1727719790000|2024-09-30 18:09:50|172423.9|172293.9|172433.3|172303.3|172433.3|172303.3|172422.5|172292.5|8
1727719800000|2024-09-30 18:10:00|172433.4|172303.4|172468.2|172338.2|172483.2|172353.2|172433.4|172303.4|13
1727719810000|2024-09-30 18:10:10|172467.9|172337.9|172466.9|172336.9|172470.1|172340.1|172459|172329|8
1727719820000|2024-09-30 18:10:20|172464.7|172334.7|172472.7|172342.7|172476.9|172346.9|172464.7|172334.7|8
1727719830000|2024-09-30 18:10:30|172471.9|172341.9|172472.1|172342.1|172472.1|172342.1|172469.7|172339.7|8
1727719840000|2024-09-30 18:10:40|172472.9|172342.9|172464.4|172334.4|172472.9|172342.9|172460.6|172330.6|5
1727719850000|2024-09-30 18:10:50|172464.9|172334.9|172499.1|172369.1|172499.4|172369.4|172461.7|172331.7|9
1727719860000|2024-09-30 18:11:00|172502.6|172372.6|172570.7|172440.7|172570.7|172440.7|172502.6|172372.6|14
1727719870000|2024-09-30 18:11:10|172568.7|172438.7|172567.8|172437.8|172568.7|172438.7|172540.6|172410.6|20
1727719880000|2024-09-30 18:11:20|172570.1|172440.1|172574.6|172444.6|172577.1|172447.1|172570.1|172440.1|3
1727719890000|2024-09-30 18:11:30|172557.8|172427.8|172586.3|172456.3|172591.4|172461.4|172557.8|172427.8|5
1727719900000|2024-09-30 18:11:40|172592.1|172462.1|172633.5|172503.5|172633.5|172503.5|172592.1|172462.1|3
1727719910000|2024-09-30 18:11:50|172635.7|172505.7|172635.7|172505.7|172635.7|172505.7|172635.7|172505.7|1
1727719920000|2024-09-30 18:12:00|172636.7|172506.7|172634.9|172504.9|172640.4|172510.4|172632.3|172502.3|5
1727719940000|2024-09-30 18:12:20|172637.4|172507.4|172631.6|172501.6|172647.7|172517.7|172631.6|172501.6|5
1727719950000|2024-09-30 18:12:30|172620.1|172490.1|172621.4|172491.4|172625.9|172495.9|172613.6|172483.6|12
1727719960000|2024-09-30 18:12:40|172626.9|172496.9|172619.5|172489.5|172626.9|172496.9|172615.4|172485.4|10
1727719970000|2024-09-30 18:12:50|172619.9|172489.9|172636.4|172506.4|172636.4|172506.4|172606.4|172476.4|10
1727719980000|2024-09-30 18:13:00|172633.8|172503.8|172634.8|172504.8|172637.9|172507.9|172628.2|172498.2|8
1727719990000|2024-09-30 18:13:10|172637.9|172507.9|172635.5|172505.5|172637.9|172507.9|172622.5|172492.5|17
1727720000000|2024-09-30 18:13:20|172640.1|172510.1|172616.8|172486.8|172640.1|172510.1|172616.8|172486.8|10
1727720010000|2024-09-30 18:13:30|172605|172475|172633.3|172503.3|172633.3|172503.3|172605|172475|7
1727720020000|2024-09-30 18:13:40|172631.6|172501.6|172636.1|172506.1|172639.9|172509.9|172621.9|172491.9|20
1727720030000|2024-09-30 18:13:50|172638.8|172508.8|172625|172495|172639.1|172509.1|172625|172495|8
1727720040000|2024-09-30 18:14:00|172627.3|172497.3|172670|172540|172674.7|172544.7|172623.5|172497|16
1727720050000|2024-09-30 18:14:10|172678.3|172548.3|172666|172536|172678.3|172548.3|172647.1|172517.1|22
1727720060000|2024-09-30 18:14:20|172665.5|172535.5|172661.7|172531.7|172669.7|172539.7|172653.7|172523.7|18
1727720070000|2024-09-30 18:14:30|172668.8|172538.8|172640.7|172510.7|172668.8|172538.8|172640.3|172510.3|17
1727720080000|2024-09-30 18:14:40|172640.9|172510.9|172636.2|172506.2|172643.6|172513.6|172632.4|172502.4|21
1727720090000|2024-09-30 18:14:50|172634.6|172504.6|172635.1|172505.1|172637.4|172507.4|172629|172499|18
1727720100000|2024-09-30 18:15:00|172633.1|172503.1|172679.6|172549.6|172679.6|172549.6|172633.1|172503.1|18
1727720110000|2024-09-30 18:15:10|172681.2|172551.2|172673.5|172543.5|172681.2|172551.2|172661.2|172531.2|18
1727720120000|2024-09-30 18:15:20|172673.1|172543.1|172677|172547|172685.7|172555.7|172670.3|172540.3|11
1727720130000|2024-09-30 18:15:30|172676.9|172546.9|172686.1|172556.1|172686.1|172556.1|172674.6|172544.6|9
1727720140000|2024-09-30 18:15:40|172685.7|172555.7|172676.2|172546.2|172685.7|172555.7|172676.2|172546.2|6
1727720150000|2024-09-30 18:15:50|172676.9|172546.9|172668.5|172538.5|172681.6|172551.6|172661.9|172531.9|6
1727720160000|2024-09-30 18:16:00|172686.7|172556.7|172665.2|172535.2|172686.7|172556.7|172657.3|172527.3|15
1727720170000|2024-09-30 18:16:10|172661.2|172531.2|172662.5|172532.5|172662.5|172532.5|172656.7|172526.7|7
1727720180000|2024-09-30 18:16:20|172659.9|172529.9|172642.6|172512.6|172662.7|172532.7|172625.9|172495.9|15
1727720190000|2024-09-30 18:16:30|172640.3|172510.3|172632.4|172502.4|172640.3|172510.3|172631.9|172501.9|7
1727720200000|2024-09-30 18:16:40|172631.4|172501.4|172634.1|172504.1|172634.1|172504.1|172612.2|172482.2|9
1727720210000|2024-09-30 18:16:50|172635.1|172505.1|172636.6|172506.6|172660.1|172530.1|172635.1|172505.1|6
1727720220000|2024-09-30 18:17:00|172636.3|172506.3|172638.2|172508.2|172638.2|172508.2|172633.9|172503.9|7
1727720230000|2024-09-30 18:17:10|172637.1|172507.1|172679.7|172549.7|172679.7|172549.7|172629|172503.3|14
1727720240000|2024-09-30 18:17:20|172680.1|172550.1|172682.5|172552.5|172682.5|172552.5|172680.1|172550.1|4
1727720250000|2024-09-30 18:17:30|172691.4|172561.4|172685.1|172555.1|172691.4|172561.4|172682.7|172552.7|7
1727720260000|2024-09-30 18:17:40|172682.8|172552.8|172647.5|172517.5|172682.8|172552.8|172647.5|172517.5|20
1727720270000|2024-09-30 18:17:50|172650.2|172520.2|172681.5|172551.5|172681.5|172579.2|172648.9|172518.9|9
1727720280000|2024-09-30 18:18:00|172680.9|172550.9|172687.6|172557.6|172687.6|172590.2|172672.2|172550.9|11
1727720290000|2024-09-30 18:18:10|172686.3|172556.3|172681|172551|172686.3|172556.3|172677|172547|10
1727720300000|2024-09-30 18:18:20|172677|172547|172678.7|172548.7|172682.3|172552.3|172676.3|172546.3|8
1727720310000|2024-09-30 18:18:30|172679.4|172549.4|172695.4|172565.4|172710.4|172580.4|172679.4|172549.4|15
1727720320000|2024-09-30 18:18:40|172720.6|172590.6|172785|172655|172792.5|172662.5|172720.6|172590.6|13
1727720330000|2024-09-30 18:18:50|172785.1|172655.1|172810.9|172680.9|172811.4|172681.4|172785.1|172655.1|4
1727720340000|2024-09-30 18:19:00|172808.7|172678.7|172810.2|172680.2|172814.8|172684.8|172808.7|172678.7|8
1727720350000|2024-09-30 18:19:10|172811.3|172681.3|172780.2|172650.2|172811.3|172681.3|172780.2|172650.2|7
1727720360000|2024-09-30 18:19:20|172776.9|172646.9|172790.4|172660.4|172795.1|172665.1|172773.3|172643.3|14
1727720370000|2024-09-30 18:19:30|172792.6|172662.6|172807.7|172677.7|172807.7|172677.7|172792.6|172662.6|9
1727720380000|2024-09-30 18:19:40|172803.6|172673.6|172800.1|172670.1|172803.6|172673.6|172781.7|172651.7|12
1727720390000|2024-09-30 18:19:50|172802.8|172672.8|172806.7|172676.7|172807.4|172677.4|172800.3|172670.3|16
1727720400000|2024-09-30 18:20:00|172810.3|172680.3|172827.8|172697.8|172829.3|172699.3|172810.3|172680.3|8
1727720410000|2024-09-30 18:20:10|172827.7|172697.7|172818.1|172688.1|172827.7|172697.7|172818.1|172688.1|7
1727720420000|2024-09-30 18:20:20|172822|172692|172826.7|172696.7|172826.7|172696.7|172816.7|172686.7|7
1727720430000|2024-09-30 18:20:30|172827.4|172697.4|172840.1|172710.1|172840.9|172710.9|172824.1|172694.1|10
1727720440000|2024-09-30 18:20:40|172840.5|172710.5|172828.6|172698.6|172840.5|172710.5|172818.3|172688.3|7
1727720450000|2024-09-30 18:20:50|172826.4|172696.4|172815.9|172685.9|172826.4|172696.4|172815.9|172685.9|7
1727720460000|2024-09-30 18:21:00|172816.7|172686.7|172822.6|172692.6|172822.6|172692.6|172816.7|172686.7|8
1727720470000|2024-09-30 18:21:10|172822.9|172692.9|172810.3|172680.3|172822.9|172692.9|172797.7|172667.7|8
1727720480000|2024-09-30 18:21:20|172808|172678|172788.7|172658.7|172808.4|172678.4|172788.7|172658.7|11
1727720490000|2024-09-30 18:21:30|172799.6|172669.6|172769|172639|172802.2|172672.2|172767.6|172637.6|17
1727720500000|2024-09-30 18:21:40|172769.3|172639.3|172811.3|172681.3|172816.6|172686.6|172769|172639|12
1727720510000|2024-09-30 18:21:50|172813.4|172683.4|172814.5|172684.5|172818.7|172688.7|172813.4|172683.4|9
1727720520000|2024-09-30 18:22:00|172814.2|172684.2|172841.8|172711.8|172845|172715|172806.9|172676.9|16
1727720530000|2024-09-30 18:22:10|172815.8|172725.8|172820.7|172730.7|172823|172733|172815.8|172725.8|8
1727720540000|2024-09-30 18:22:20|172820.8|172730.8|172824.4|172734.4|172832|172742|172820.8|172730.8|6
1727720550000|2024-09-30 18:22:30|172825.1|172735.1|172868.4|172738.4|172868.4|172738.4|172821.9|172731.2|10
1727720560000|2024-09-30 18:22:40|172871.1|172741.1|172893.8|172763.8|172893.8|172763.8|172871.1|172741.1|7
1727720570000|2024-09-30 18:22:50|172889.8|172759.8|172906.5|172776.5|172906.5|172776.5|172889.8|172759.8|10
1727720580000|2024-09-30 18:23:00|172908.2|172778.2|172919.1|172789.1|172921.1|172791.1|172908.2|172778.2|12
1727720590000|2024-09-30 18:23:10|172917|172787|172915|172785|172917|172787|172903.9|172773.9|11
1727720600000|2024-09-30 18:23:20|172912.9|172782.9|172927.4|172797.4|172936|172806|172912.9|172782.9|6
1727720610000|2024-09-30 18:23:30|172926.5|172796.5|172927.7|172797.7|172940.1|172810.1|172926.5|172796.5|10
1727720620000|2024-09-30 18:23:40|172925.9|172795.9|172918.5|172788.5|172934.8|172804.8|172914.4|172784.4|17
1727720630000|2024-09-30 18:23:50|172921.6|172791.6|172930.2|172800.2|172930.2|172800.2|172921.6|172791.6|7
1727720640000|2024-09-30 18:24:00|172934.7|172804.7|172946.8|172816.8|172951.9|172821.9|172933.7|172803.7|13
1727720650000|2024-09-30 18:24:10|172942.3|172812.3|172948.7|172818.7|172959.6|172829.6|172933.6|172803.6|17
1727720660000|2024-09-30 18:24:20|172952.1|172822.1|172948.9|172818.9|172955.6|172825.6|172948.9|172818.9|11
1727720670000|2024-09-30 18:24:30|172946|172816|172913|172783|172946|172816|172913|172783|20
1727720680000|2024-09-30 18:24:40|172918.4|172788.4|172881.5|172751.5|172920.6|172790.6|172881.5|172751.5|13
1727720690000|2024-09-30 18:24:50|172894.6|172764.6|172922.4|172792.4|172924.4|172794.4|172894.6|172764.6|17
1727720700000|2024-09-30 18:25:00|172919.7|172789.7|172950.8|172820.8|172950.8|172820.8|172910.8|172780.8|19
1727720710000|2024-09-30 18:25:10|172944.8|172814.8|172930.3|172800.3|172953.4|172823.4|172922.8|172792.8|15
1727720720000|2024-09-30 18:25:20|172929.8|172799.8|172945.8|172815.8|172947.2|172817.2|172925.7|172795.7|17
1727720730000|2024-09-30 18:25:30|172946.3|172816.3|172955.8|172825.8|172955.8|172825.8|172946.3|172816.3|15
1727720740000|2024-09-30 18:25:40|172954.9|172824.9|172983.4|172853.4|172984.1|172854.1|172954.9|172824.9|16
1727720750000|2024-09-30 18:25:50|172983.8|172853.8|172981.7|172851.7|172983.8|172853.8|172981.7|172851.7|2
1727720760000|2024-09-30 18:26:00|172981.3|172851.3|172981.2|172851.2|172982.6|172852.6|172978.7|172848.7|4
1727720770000|2024-09-30 18:26:10|172981.7|172851.7|172982.3|172852.3|172983.9|172853.9|172981.7|172851.7|4
1727720780000|2024-09-30 18:26:20|172981.6|172851.6|172983.1|172853.1|172983.1|172853.1|172981.6|172851.6|2
1727720790000|2024-09-30 18:26:30|172981.6|172851.6|173007.9|172877.9|173018.8|172888.8|172981.6|172851.6|7
1727720800000|2024-09-30 18:26:40|173005.6|172875.6|173012.4|172882.4|173016.2|172886.2|173005.6|172875.6|8
1727720820000|2024-09-30 18:27:00|173020.6|172890.6|173031.1|172901.1|173031.1|172901.1|173020.6|172890.6|5
1727720830000|2024-09-30 18:27:10|173025.4|172895.4|172988.6|172858.6|173025.4|172895.4|172976.9|172858.6|11
1727720840000|2024-09-30 18:27:20|172988|172858|172990.8|172860.8|172996|172889.2|172979.2|172854.1|14
1727720850000|2024-09-30 18:27:30|172996.3|172866.3|173018.5|172888.5|173024.9|172894.9|172996.3|172866.3|8
1727720860000|2024-09-30 18:27:40|173016.4|172886.4|173019.7|172889.7|173019.7|172889.7|173016.4|172886.4|2
1727720870000|2024-09-30 18:27:50|173021.5|172891.5|173028.5|172898.5|173028.5|172898.5|173011.1|172881.1|4
1727720880000|2024-09-30 18:28:00|173011.4|172881.4|173020.9|172890.9|173020.9|172905.1|172995.1|172878.8|9
1727720890000|2024-09-30 18:28:10|173023.4|172893.4|173021.3|172891.3|173023.4|172893.4|173014.3|172884.3|8
1727720900000|2024-09-30 18:28:20|173022.3|172892.3|173022.9|172892.9|173027.7|172897.7|173013.5|172883.5|5
1727720930000|2024-09-30 18:28:50|173018.8|172888.8|173029.2|172899.2|173029.2|172899.2|173018.8|172888.8|2
1727720940000|2024-09-30 18:29:00|173033.9|172903.9|173029.2|172899.2|173033.9|172903.9|173029.2|172899.2|2
1727720950000|2024-09-30 18:29:10|173033.9|172903.9|173027.8|172897.8|173033.9|172903.9|173027.8|172897.8|2
1727720960000|2024-09-30 18:29:20|173028.7|172898.7|173025.6|172895.6|173028.7|172898.7|173025.6|172895.6|3
1727720970000|2024-09-30 18:29:30|173022|172892|173022|172892|173022|172892|173022|172892|1
1727720980000|2024-09-30 18:29:40|173017.8|172887.8|173022.3|172892.3|173026.5|172896.5|173017.8|172887.8|5
1727720990000|2024-09-30 18:29:50|173018.1|172888.1|172998.3|172868.3|173018.1|172888.1|172990.4|172860.4|11
1727721000000|2024-09-30 18:30:00|173003.4|172873.4|173013.5|172923.5|173013.5|172923.5|172991.2|172861.2|9
1727721010000|2024-09-30 18:30:10|173012.9|172922.9|173011|172921|173016.6|172926.6|173010.9|172920.9|12
1727721020000|2024-09-30 18:30:20|173013.9|172923.9|173014.2|172924.2|173017|172927|173012.4|172884.5|11
1727721030000|2024-09-30 18:30:30|173014.6|172924.6|172995.8|172865.8|173014.6|172924.6|172985.7|172865.7|5
1727721040000|2024-09-30 18:30:40|172982.8|172892.8|173016.7|172886.7|173016.7|172895.7|172982.8|172871.9|7
1727721050000|2024-09-30 18:30:50|173017.2|172887.2|173032.7|172902.7|173033.2|172903.2|173017.2|172887.2|11
1727721060000|2024-09-30 18:31:00|173037|172907|173043.1|172913.1|173043.1|172913.1|173033.1|172903.1|5
1727721070000|2024-09-30 18:31:10|173044.1|172914.1|173076.8|172946.8|173082.6|172952.6|173044.1|172914.1|11
1727721080000|2024-09-30 18:31:20|173076.7|172946.7|173073|172943|173077.2|172947.2|173073|172943|6
1727721090000|2024-09-30 18:31:30|173073.1|172943.1|173071.3|172941.3|173073.1|172943.1|173071.3|172941.3|7
1727721100000|2024-09-30 18:31:40|173070.5|172940.5|173070.4|172940.4|173075.3|172945.3|173066.8|172936.8|13
1727721110000|2024-09-30 18:31:50|173069.5|172939.5|173058.8|172928.8|173069.5|172939.5|173058.8|172928.8|6
1727721120000|2024-09-30 18:32:00|173057.4|172927.4|173055.2|172925.2|173057.4|172927.4|173055.2|172925.2|2
1727721130000|2024-09-30 18:32:10|173051|172921|172967.2|172837.2|173051|172921|172965.5|172835.5|11
1727721140000|2024-09-30 18:32:20|172969|172839|172970.6|172840.6|172976.6|172846.6|172967.1|172837.1|7
1727721150000|2024-09-30 18:32:30|172970.8|172840.8|172973.6|172843.6|172973.6|172843.6|172967.2|172837.2|5
1727721160000|2024-09-30 18:32:40|172973.9|172843.9|172972.4|172842.4|172973.9|172843.9|172972.4|172842.4|3
1727721170000|2024-09-30 18:32:50|172970.5|172840.5|172970.5|172840.5|172970.6|172840.6|172970.5|172840.5|3
1727721180000|2024-09-30 18:33:00|172973.4|172843.4|172971.4|172841.4|172977.5|172861.4|172951.4|172841.4|8
1727721190000|2024-09-30 18:33:10|172973.6|172843.6|172942.2|172812.2|172973.6|172843.6|172942.2|172812.2|7
1727721200000|2024-09-30 18:33:20|172935.4|172805.4|172963.5|172833.5|172963.5|172833.5|172935.4|172805.4|10
1727721210000|2024-09-30 18:33:30|172966.7|172836.7|172954.3|172824.3|172966.7|172836.7|172949.9|172819.9|13
1727721220000|2024-09-30 18:33:40|172955|172825|172952|172822|172962.1|172832.1|172947.9|172817.9|12
1727721230000|2024-09-30 18:33:50|172947.6|172817.6|172965.8|172835.8|172965.8|172835.8|172940.1|172810.1|8
1727721240000|2024-09-30 18:34:00|172963.5|172833.5|172965.2|172835.2|172965.2|172835.2|172941.6|172811.6|10
1727721250000|2024-09-30 18:34:10|172960.9|172830.9|172964.7|172834.7|172968.8|172838.8|172960.9|172830.9|6
1727721260000|2024-09-30 18:34:20|172963.5|172833.5|172961.1|172831.1|172967.1|172837.1|172958.3|172828.3|9
1727721270000|2024-09-30 18:34:30|172957.4|172827.4|172943.2|172813.2|172964.4|172834.4|172934.6|172804.6|15
1727721280000|2024-09-30 18:34:40|172954.1|172824.1|172972.1|172842.1|172972.1|172842.1|172954.1|172824.1|6
1727721290000|2024-09-30 18:34:50|172970|172840|172969.5|172839.5|172974.3|172844.3|172969.3|172839.3|6
1727721300000|2024-09-30 18:35:00|172975.7|172845.7|172978.4|172848.4|172997.1|172867.1|172975.7|172845.7|8
1727721310000|2024-09-30 18:35:10|172976.2|172846.2|172977.8|172847.8|172978.4|172848.4|172971.3|172841.3|9
1727721320000|2024-09-30 18:35:20|172976.1|172846.1|172906.6|172776.6|172976.1|172846.1|172903.7|172773.7|11
1727721330000|2024-09-30 18:35:30|172909.5|172779.5|172902.2|172772.2|172909.5|172779.5|172902.2|172772.2|7
1727721340000|2024-09-30 18:35:40|172904.4|172774.4|172898.4|172768.4|172909.5|172779.5|172898.4|172768.4|11
1727721350000|2024-09-30 18:35:50|172901.4|172771.4|172883.4|172753.4|172901.4|172771.4|172882.5|172752.5|9
1727721360000|2024-09-30 18:36:00|172883.1|172753.1|172874.4|172744.4|172885.6|172755.6|172870.7|172740.7|12
1727721370000|2024-09-30 18:36:10|172874.7|172744.7|172901.6|172771.6|172902.4|172772.4|172874.7|172744.7|10
1727721380000|2024-09-30 18:36:20|172902.3|172772.3|172879.4|172749.4|172902.3|172772.3|172879.4|172749.4|7
1727721390000|2024-09-30 18:36:30|172877.2|172747.2|172874.7|172744.7|172877.2|172747.2|172866.2|172736.2|6
1727721400000|2024-09-30 18:36:40|172872.7|172742.7|172861.4|172731.4|172872.7|172742.7|172861.4|172731.4|7
1727721410000|2024-09-30 18:36:50|172860.7|172730.7|172880.7|172750.7|172880.7|172750.7|172860.6|172730.6|7
1727721420000|2024-09-30 18:37:00|172880.3|172750.3|172829.6|172699.6|172880.3|172750.3|172826.2|172696.2|4
1727721430000|2024-09-30 18:37:10|172825.3|172695.3|172810.4|172680.4|172825.3|172695.3|172806.9|172676.9|9
1727721440000|2024-09-30 18:37:20|172798.9|172668.9|172842.7|172712.7|172842.7|172712.7|172798.9|172668.9|17
1727721450000|2024-09-30 18:37:30|172842.3|172712.3|172829.3|172699.3|172842.3|172712.3|172825.2|172695.2|6
1727721460000|2024-09-30 18:37:40|172822.7|172692.7|172836.6|172706.6|172838.9|172708.9|172821.4|172691.4|6
1727721470000|2024-09-30 18:37:50|172836.3|172706.3|172814.6|172684.6|172836.3|172706.3|172814.6|172684.6|5
1727721480000|2024-09-30 18:38:00|172809.7|172679.7|172827.9|172697.9|172830.1|172700.1|172809.7|172679.7|7
1727721490000|2024-09-30 18:38:10|172827.8|172697.8|172839|172709|172839|172709|172820.4|172690.4|12
1727721500000|2024-09-30 18:38:20|172837.5|172707.5|172827.3|172697.3|172837.5|172707.5|172820.8|172690.8|17
1727721510000|2024-09-30 18:38:30|172822.9|172692.9|172830.7|172700.7|172836.7|172706.7|172819.7|172689.7|14
1727721520000|2024-09-30 18:38:40|172836.4|172706.4|172836.4|172706.4|172836.4|172706.4|172836.4|172706.4|1
1727721530000|2024-09-30 18:38:50|172837.9|172707.9|172836.4|172706.4|172837.9|172707.9|172836.4|172706.4|2
1727721540000|2024-09-30 18:39:00|172837.5|172707.5|172863.1|172733.1|172872.4|172742.4|172837.5|172707.5|14
1727721550000|2024-09-30 18:39:10|172864.1|172734.1|172856.8|172726.8|172870.3|172740.3|172856.1|172726.1|15
1727721560000|2024-09-30 18:39:20|172857.1|172727.1|172846.3|172716.3|172857.1|172727.1|172846.3|172716.3|14
1727721570000|2024-09-30 18:39:30|172847.4|172717.4|172826.1|172696.1|172848.6|172718.6|172825.1|172695.1|10
1727721580000|2024-09-30 18:39:40|172832.5|172702.5|172822|172692|172832.5|172702.5|172821.1|172691.1|7
1727721590000|2024-09-30 18:39:50|172819.9|172689.9|172825.2|172695.2|172825.2|172695.2|172817.6|172687.6|9
1727721600000|2024-09-30 18:40:00|172823.7|172693.7|172790.9|172660.9|172823.7|172693.7|172788.3|172658.3|8
1727721610000|2024-09-30 18:40:10|172793.2|172663.2|172790.3|172660.3|172802.9|172672.9|172790.3|172660.3|9
1727721620000|2024-09-30 18:40:20|172789.4|172659.4|172752|172622|172789.4|172659.4|172752|172622|12
1727721630000|2024-09-30 18:40:30|172750.7|172620.7|172772|172642|172772|172642|172750.7|172620.7|11
1727721640000|2024-09-30 18:40:40|172773.4|172643.4|172756.4|172626.4|172773.4|172643.4|172753.9|172623.9|12
1727721650000|2024-09-30 18:40:50|172753.9|172623.9|172749.8|172619.8|172756.2|172626.2|172748.9|172618.9|9
1727721660000|2024-09-30 18:41:00|172749.2|172619.2|172753.1|172623.1|172754.3|172624.3|172747.7|172617.7|10
1727721670000|2024-09-30 18:41:10|172755.8|172625.8|172755.3|172625.3|172762.9|172632.9|172752.5|172622.5|9
1727721680000|2024-09-30 18:41:20|172752.4|172622.4|172750.5|172620.5|172752.4|172622.4|172750.5|172620.5|2
1727721690000|2024-09-30 18:41:30|172751|172621|172742.7|172612.7|172751|172621|172742.7|172612.7|5
1727721700000|2024-09-30 18:41:40|172745.9|172615.9|172746.6|172616.6|172746.6|172616.6|172745.9|172615.9|2
1727721710000|2024-09-30 18:41:50|172742.7|172612.7|172742.7|172612.7|172742.7|172612.7|172742.7|172612.7|1
1727721720000|2024-09-30 18:42:00|172737.6|172607.6|172744.9|172614.9|172745.4|172615.4|172737.6|172607.6|5
1727721730000|2024-09-30 18:42:10|172751.9|172621.9|172751.7|172621.7|172763.3|172633.3|172749.6|172619.6|11
1727721740000|2024-09-30 18:42:20|172756.8|172626.8|172758.1|172628.1|172758.1|172628.1|172751.5|172621.5|7
1727721750000|2024-09-30 18:42:30|172762.8|172632.8|172762.1|172632.1|172769.9|172639.9|172758.1|172628.1|15
1727721760000|2024-09-30 18:42:40|172777.3|172647.3|172763.2|172633.2|172777.3|172647.3|172763.2|172633.2|9
1727721770000|2024-09-30 18:42:50|172766.7|172636.7|172765.8|172635.8|172772.9|172642.9|172758.7|172628.7|10
1727721780000|2024-09-30 18:43:00|172763.8|172633.8|172759.8|172629.8|172765.6|172635.6|172759.4|172629.4|9
1727721790000|2024-09-30 18:43:10|172757.5|172627.5|172754.1|172624.1|172757.5|172627.5|172754.1|172624.1|7
1727721800000|2024-09-30 18:43:20|172749.3|172619.3|172765.8|172635.8|172767.5|172637.5|172749.3|172619.3|11
1727721810000|2024-09-30 18:43:30|172767.5|172637.5|172765.3|172635.3|172767.5|172637.5|172763.6|172633.6|6
1727721820000|2024-09-30 18:43:40|172765.4|172635.4|172765.6|172635.6|172765.6|172635.6|172762.2|172632.2|5
1727721830000|2024-09-30 18:43:50|172765|172635|172766.1|172636.1|172769.1|172639.1|172765|172635|7
1727721840000|2024-09-30 18:44:00|172766.7|172636.7|172763.1|172633.1|172769.6|172639.6|172751.1|172621.1|13
1727721850000|2024-09-30 18:44:10|172761.6|172631.6|172761.8|172631.8|172763.2|172633.2|172761.6|172631.6|7
1727721860000|2024-09-30 18:44:20|172761.7|172631.7|172797.8|172667.8|172803|172673|172761.6|172631.6|17
1727721870000|2024-09-30 18:44:30|172802.1|172672.1|172799.9|172669.9|172803.3|172673.3|172793.6|172663.6|14
1727721880000|2024-09-30 18:44:40|172798|172668|172786.4|172656.4|172800.2|172670.2|172773.8|172643.8|11
1727721890000|2024-09-30 18:44:50|172784.3|172654.3|172781.9|172651.9|172784.3|172654.3|172774.5|172644.5|15
1727721900000|2024-09-30 18:45:00|172778.3|172648.3|172764.1|172634.1|172782.2|172652.2|172764.1|172634.1|19
1727721910000|2024-09-30 18:45:10|172765.2|172635.2|172757.7|172627.7|172766|172636|172757.7|172627.7|8
1727721920000|2024-09-30 18:45:20|172755.1|172625.1|172763.7|172633.7|172766.8|172636.8|172755.1|172625.1|14
1727721930000|2024-09-30 18:45:30|172765.9|172635.9|172774.4|172644.4|172774.4|172644.4|172753.6|172623.6|16
1727721940000|2024-09-30 18:45:40|172766.9|172636.9|172770.6|172640.6|172771.7|172641.7|172759.4|172629.4|16
1727721950000|2024-09-30 18:45:50|172766.7|172636.7|172794.1|172664.1|172802.3|172672.3|172766.7|172636.7|20
1727721960000|2024-09-30 18:46:00|172794.5|172664.5|172793.1|172663.1|172798.9|172668.9|172785.3|172655.3|16
1727721970000|2024-09-30 18:46:10|172798.6|172668.6|172798.2|172668.2|172798.6|172668.6|172789.9|172659.9|16
1727721980000|2024-09-30 18:46:20|172797.1|172667.1|172786.4|172656.4|172797.5|172667.5|172786.4|172656.4|13
1727721990000|2024-09-30 18:46:30|172786|172656|172793.7|172663.7|172793.7|172663.7|172785.1|172655.1|14
1727722000000|2024-09-30 18:46:40|172796.2|172666.2|172816.6|172686.6|172819.2|172689.2|172796.2|172666.2|7
1727722010000|2024-09-30 18:46:50|172816.1|172686.1|172808|172678|172816.6|172686.6|172806.7|172676.7|10
1727722020000|2024-09-30 18:47:00|172809.6|172679.6|172813.9|172683.9|172816.7|172686.7|172807.3|172677.3|10
1727722030000|2024-09-30 18:47:10|172814.4|172684.4|172817|172687|172817|172687|172813.9|172683.9|8
1727722040000|2024-09-30 18:47:20|172811|172681|172809.6|172679.6|172817.1|172687.1|172804.8|172674.8|11
1727722050000|2024-09-30 18:47:30|172807|172677|172811.8|172681.8|172811.8|172681.8|172807|172677|4
1727722060000|2024-09-30 18:47:40|172814.2|172684.2|172809|172679|172814.2|172684.2|172806.5|172676.5|12
1727722070000|2024-09-30 18:47:50|172807|172677|172815.3|172685.3|172815.5|172685.5|172806.9|172676.9|10
1727722080000|2024-09-30 18:48:00|172812.3|172682.3|172806.4|172676.4|172818.9|172688.9|172806.4|172676.4|11
1727722090000|2024-09-30 18:48:10|172808.1|172678.1|172793.6|172663.6|172808.1|172678.1|172790.1|172660.1|15
1727722100000|2024-09-30 18:48:20|172793.3|172663.3|172795.2|172665.2|172797.3|172667.3|172792.8|172662.8|12
1727722110000|2024-09-30 18:48:30|172795.6|172665.6|172792.7|172662.7|172796.1|172666.1|172792.7|172662.7|8
1727722120000|2024-09-30 18:48:40|172800.1|172670.1|172794.3|172664.3|172803.2|172673.2|172794.3|172664.3|7
1727722130000|2024-09-30 18:48:50|172794.9|172664.9|172791.1|172661.1|172800.3|172670.3|172790.5|172660.5|12
1727722140000|2024-09-30 18:49:00|172790.8|172660.8|172782.2|172652.2|172798.5|172668.5|172773.8|172643.8|23
1727722150000|2024-09-30 18:49:10|172782.8|172652.8|172782.2|172652.2|172785.6|172655.6|172776.6|172646.6|15
1727722160000|2024-09-30 18:49:20|172785.7|172655.7|172743.6|172613.6|172789.7|172659.7|172741.3|172611.3|13
1727722170000|2024-09-30 18:49:30|172745.5|172615.5|172752.1|172622.1|172752.1|172622.1|172743.9|172613.9|13
1727722180000|2024-09-30 18:49:40|172748.4|172618.4|172743.5|172613.5|172752.9|172622.9|172742.9|172612.9|10
1727722190000|2024-09-30 18:49:50|172744.6|172614.6|172744.1|172614.1|172744.6|172614.6|172744.1|172614.1|2
1727722200000|2024-09-30 18:50:00|172742.8|172612.8|172741|172611|172743.2|172613.2|172740.8|172610.8|8
1727722210000|2024-09-30 18:50:10|172740.8|172610.8|172742|172612|172743.1|172613.1|172740.8|172610.8|13
1727722220000|2024-09-30 18:50:20|172742.6|172612.6|172739|172609|172742.6|172612.6|172738.7|172608.7|6
1727722230000|2024-09-30 18:50:30|172716.2|172626.2|172721.6|172631.6|172721.6|172631.6|172716.2|172626.2|2
1727722240000|2024-09-30 18:50:40|172721.1|172631.1|172674.7|172544.7|172721.1|172631.1|172674.6|172544.6|16
1727722250000|2024-09-30 18:50:50|172674.8|172544.8|172666|172536|172674.8|172544.8|172662.6|172532.6|10
1727722260000|2024-09-30 18:51:00|172665.7|172535.7|172677.3|172547.3|172678.3|172548.3|172663|172533|13
1727722270000|2024-09-30 18:51:10|172678.2|172548.2|172698.2|172568.2|172698.2|172568.2|172678.2|172548.2|5
1727722280000|2024-09-30 18:51:20|172694.4|172564.4|172682.1|172552.1|172694.4|172564.4|172682.1|172552.1|11
1727722290000|2024-09-30 18:51:30|172684.4|172554.4|172679.5|172549.5|172684.4|172554.4|172667.1|172537.1|10
1727722300000|2024-09-30 18:51:40|172680.5|172550.5|172669|172539|172680.5|172550.5|172668.8|172538.8|14
1727722310000|2024-09-30 18:51:50|172667.5|172537.5|172682.4|172552.4|172682.4|172552.4|172663.4|172533.4|13
1727722320000|2024-09-30 18:52:00|172686.9|172556.9|172691.6|172561.6|172691.6|172561.6|172678.1|172548.1|10
1727722330000|2024-09-30 18:52:10|172693|172563|172683|172553|172700.2|172570.2|172680.5|172550.5|12
1727722340000|2024-09-30 18:52:20|172680.5|172550.5|172683|172553|172685.3|172555.3|172680.3|172550.3|10
1727722350000|2024-09-30 18:52:30|172680.5|172550.5|172682.7|172552.7|172682.8|172552.8|172680.5|172550.5|6
1727722360000|2024-09-30 18:52:40|172680.9|172550.9|172681.9|172551.9|172687.1|172557.1|172680.9|172550.9|6
1727722370000|2024-09-30 18:52:50|172681.5|172551.5|172695.4|172565.4|172699.5|172569.5|172681.5|172551.5|16
1727722380000|2024-09-30 18:53:00|172698.8|172568.8|172681.5|172551.5|172706.3|172576.3|172681.5|172551.5|17
1727722390000|2024-09-30 18:53:10|172680|172550|172687.7|172557.7|172691.1|172561.1|172680|172550|5
1727722400000|2024-09-30 18:53:20|172688|172558|172676.8|172546.8|172688|172558|172676.2|172546.2|11
1727722410000|2024-09-30 18:53:30|172675.5|172545.5|172678.1|172548.1|172681.5|172551.5|172667|172537|12
1727722420000|2024-09-30 18:53:40|172678.9|172548.9|172673.7|172543.7|172678.9|172548.9|172670.1|172540.1|9
1727722430000|2024-09-30 18:53:50|172672.5|172542.5|172668.6|172538.6|172672.7|172542.7|172667.7|172537.7|11
1727722440000|2024-09-30 18:54:00|172669|172539|172639.6|172509.6|172669.1|172539.1|172636.3|172506.3|13
1727722450000|2024-09-30 18:54:10|172637.1|172507.1|172620.7|172490.7|172637.2|172507.2|172616.9|172486.9|16
1727722460000|2024-09-30 18:54:20|172622.7|172492.7|172610.2|172480.2|172629|172499|172604.7|172474.7|13
1727722470000|2024-09-30 18:54:30|172609.7|172479.7|172602.6|172472.6|172609.7|172479.7|172602|172472|12
1727722480000|2024-09-30 18:54:40|172604.1|172474.1|172632.2|172502.2|172632.2|172502.2|172602.5|172472.5|6
1727722490000|2024-09-30 18:54:50|172623.3|172493.3|172630.3|172500.3|172631.3|172501.3|172620.8|172490.8|14
1727722500000|2024-09-30 18:55:00|172629.5|172499.5|172634.5|172504.5|172635|172505|172622|172492|15
1727722510000|2024-09-30 18:55:10|172634.2|172504.2|172634.8|172504.8|172644.6|172514.6|172629.3|172499.3|16
1727722520000|2024-09-30 18:55:20|172646.2|172516.2|172638.1|172508.1|172647.7|172517.7|172634.8|172504.8|16
1727722530000|2024-09-30 18:55:30|172646.3|172516.3|172648.1|172518.1|172650.3|172520.3|172636|172506|14
1727722540000|2024-09-30 18:55:40|172649.8|172519.8|172646.4|172516.4|172651.4|172521.4|172639.1|172509.1|16
1727722550000|2024-09-30 18:55:50|172646.9|172516.9|172632.1|172502.1|172646.9|172516.9|172629.9|172499.9|15
1727722560000|2024-09-30 18:56:00|172626.8|172496.8|172634.8|172504.8|172638.6|172508.6|172624|172494|17
1727722570000|2024-09-30 18:56:10|172636|172506|172639|172509|172639|172509|172636|172506|5
1727722580000|2024-09-30 18:56:20|172643.8|172513.8|172636.8|172506.8|172643.8|172513.8|172634.4|172504.4|12
1727722590000|2024-09-30 18:56:30|172632.7|172502.7|172650.4|172520.4|172650.4|172532.8|172618.4|172502.7|15
1727722600000|2024-09-30 18:56:40|172648.7|172518.7|172647.7|172517.7|172649.4|172519.4|172634.3|172504.3|17
1727722610000|2024-09-30 18:56:50|172648.2|172518.2|172627.9|172497.9|172650.7|172520.7|172627.9|172497.9|15
1727722620000|2024-09-30 18:57:00|172633.4|172503.4|172628.2|172498.2|172634.2|172504.2|172626.8|172496.8|13
1727722630000|2024-09-30 18:57:10|172631.2|172501.2|172625|172495|172636.7|172506.7|172625|172495|13
1727722640000|2024-09-30 18:57:20|172609.4|172479.4|172596.8|172466.8|172609.4|172479.4|172596.8|172466.8|16
1727722650000|2024-09-30 18:57:30|172602.9|172472.9|172615.6|172485.6|172615.6|172485.6|172602.9|172472.9|10
1727722660000|2024-09-30 18:57:40|172615.4|172485.4|172601.7|172471.7|172616.4|172486.4|172597.2|172467.2|10
1727722670000|2024-09-30 18:57:50|172600.4|172470.4|172603.1|172473.1|172608|172478|172592.6|172462.6|12
1727722680000|2024-09-30 18:58:00|172606.3|172476.3|172624.2|172494.2|172630.5|172500.5|172606.3|172476.3|10
1727722690000|2024-09-30 18:58:10|172624.9|172494.9|172620.3|172490.3|172634.1|172504.1|172615.9|172485.9|13
1727722700000|2024-09-30 18:58:20|172621.8|172491.8|172620.1|172490.1|172629|172499|172618.5|172488.5|9
1727722710000|2024-09-30 18:58:30|172623.8|172493.8|172622.1|172492.1|172625.4|172495.4|172619|172489|8
1727722720000|2024-09-30 18:58:40|172622.9|172492.9|172626.8|172496.8|172631.4|172501.4|172622.9|172492.9|13
1727722730000|2024-09-30 18:58:50|172619|172489|172625.1|172495.1|172627.7|172497.7|172619|172489|12
1727722740000|2024-09-30 18:59:00|172626.6|172496.6|172634.5|172504.5|172635.9|172505.9|172624.8|172494.8|13
1727722750000|2024-09-30 18:59:10|172631.1|172501.1|172629.7|172499.7|172633|172503|172622.3|172492.3|17
1727722760000|2024-09-30 18:59:20|172620.6|172490.6|172614.5|172484.5|172626.8|172496.8|172614.5|172484.5|14
1727722770000|2024-09-30 18:59:30|172622.5|172492.5|172641.1|172511.1|172641.7|172511.7|172620.4|172490.4|18
1727722780000|2024-09-30 18:59:40|172639.2|172509.2|172639.4|172509.4|172639.4|172509.4|172633|172503|16
1727722790000|2024-09-30 18:59:50|172638.7|172508.7|172641.1|172511.1|172641.1|172511.1|172634.3|172504.3|20
1727722800000|2024-09-30 19:00:00|172640.1|172510.1|172650.4|172520.4|172652.8|172522.8|172635|172505|20
1727722810000|2024-09-30 19:00:10|172655.7|172525.7|172653.5|172523.5|172656.2|172526.2|172653.5|172523.5|7
1727722820000|2024-09-30 19:00:20|172656.3|172526.3|172656.2|172526.2|172656.4|172526.4|172654.6|172524.6|5
1727722830000|2024-09-30 19:00:30|172657.1|172527.1|172714.4|172584.4|172714.4|172584.4|172656.5|172526.5|11
1727722840000|2024-09-30 19:00:40|172716.2|172586.2|172716.3|172586.3|172716.5|172586.5|172712.5|172582.5|15
1727722850000|2024-09-30 19:00:50|172718.6|172588.6|172730.8|172600.8|172730.8|172600.8|172715.5|172585.5|12
1727722860000|2024-09-30 19:01:00|172731.2|172601.2|172755|172625|172765.3|172635.3|172731.2|172601.2|14
1727722870000|2024-09-30 19:01:10|172756|172626|172754.9|172624.9|172756.6|172626.6|172753.9|172623.9|8
1727722880000|2024-09-30 19:01:20|172755.6|172625.6|172777|172647|172779.6|172649.6|172755.6|172625.6|13
1727722890000|2024-09-30 19:01:30|172771.3|172641.3|172763.7|172633.7|172771.3|172641.3|172763.4|172633.4|8
1727722900000|2024-09-30 19:01:40|172764.4|172634.4|172762.7|172632.7|172765.9|172635.9|172761.4|172631.4|9
1727722910000|2024-09-30 19:01:50|172763.2|172633.2|172764.9|172634.9|172767.6|172637.6|172761.7|172631.7|16
1727722920000|2024-09-30 19:02:00|172769.1|172639.1|172783.7|172653.7|172786.3|172656.3|172769.1|172639.1|7
1727722930000|2024-09-30 19:02:10|172781.5|172651.5|172784.3|172654.3|172785.4|172655.4|172781.5|172651.5|6
1727722940000|2024-09-30 19:02:20|172782.1|172652.1|172761.7|172631.7|172782.4|172652.4|172760.1|172630.1|8
1727722950000|2024-09-30 19:02:30|172760.7|172630.7|172760.2|172630.2|172760.8|172630.8|172758.5|172628.5|8
1727722960000|2024-09-30 19:02:40|172758.9|172628.9|172753.4|172623.4|172760.3|172630.3|172753.4|172623.4|13
1727722970000|2024-09-30 19:02:50|172757.9|172627.9|172755.1|172625.1|172757.9|172627.9|172754.7|172624.7|4
1727722980000|2024-09-30 19:03:00|172753|172623|172755.8|172625.8|172755.8|172625.8|172751.4|172621.4|6
1727722990000|2024-09-30 19:03:10|172756.2|172626.2|172761.3|172631.3|172765.9|172635.9|172756.2|172626.2|9
1727723000000|2024-09-30 19:03:20|172762|172632|172754.7|172624.7|172762|172632|172752.9|172622.9|9
1727723010000|2024-09-30 19:03:30|172756.6|172626.6|172753.6|172623.6|172756.6|172626.6|172753.1|172623.1|7
1727723020000|2024-09-30 19:03:40|172750.8|172620.8|172750.7|172620.7|172750.8|172620.8|172746.6|172616.6|3
1727723040000|2024-09-30 19:04:00|172747.4|172617.4|172755.4|172625.4|172756.9|172626.9|172747.4|172617.4|9
1727723050000|2024-09-30 19:04:10|172754.7|172624.7|172749.6|172619.6|172756.1|172626.1|172749.5|172619.5|9
1727723060000|2024-09-30 19:04:20|172750.2|172620.2|172752.9|172622.9|172755.1|172625.1|172750.2|172620.2|8
1727723070000|2024-09-30 19:04:30|172750.4|172620.4|172750.4|172620.4|172750.4|172620.4|172750.4|172620.4|1
1727723080000|2024-09-30 19:04:40|172747.7|172617.7|172748.2|172618.2|172750.2|172620.2|172743.8|172613.8|6
1727723090000|2024-09-30 19:04:50|172749.5|172619.5|172751.6|172621.6|172751.6|172621.6|172749.4|172619.4|4
1727723100000|2024-09-30 19:05:00|172749.4|172619.4|172754|172624|172754.3|172624.3|172749.4|172619.4|8
1727723110000|2024-09-30 19:05:10|172752.5|172622.5|172735.6|172605.6|172752.5|172622.5|172735.5|172605.5|10
1727723120000|2024-09-30 19:05:20|172736|172606|172736.2|172606.2|172736.6|172606.6|172736|172606|4
1727723130000|2024-09-30 19:05:30|172737.8|172607.8|172755.8|172625.8|172757.5|172627.5|172737.8|172607.8|8
1727723140000|2024-09-30 19:05:40|172756.1|172626.1|172759.1|172629.1|172768.1|172638.1|172755.3|172625.3|10
1727723150000|2024-09-30 19:05:50|172758.5|172628.5|172758.5|172628.5|172758.9|172628.9|172757.4|172627.4|5
1727723160000|2024-09-30 19:06:00|172758.1|172628.1|172763.3|172633.3|172763.3|172633.3|172757.9|172627.9|7
1727723170000|2024-09-30 19:06:10|172762.8|172632.8|172760.2|172630.2|172762.8|172632.8|172760.2|172630.2|4
1727723180000|2024-09-30 19:06:20|172763|172633|172757|172627|172763|172633|172753.5|172623.5|8
1727723190000|2024-09-30 19:06:30|172759.2|172629.2|172750.5|172620.5|172759.2|172647.5|172736.3|172619.5|12
1727723200000|2024-09-30 19:06:40|172753.3|172623.3|172758.7|172628.7|172758.7|172628.7|172749.5|172619.5|15
1727723210000|2024-09-30 19:06:50|172757.7|172627.7|172756.6|172626.6|172760.8|172630.8|172755.6|172625.6|8
1727723220000|2024-09-30 19:07:00|172756.7|172626.7|172762.8|172632.8|172765.8|172635.8|172756.7|172626.7|11
1727723230000|2024-09-30 19:07:10|172764.6|172634.6|172767.3|172637.3|172773.9|172643.9|172761.4|172631.4|11
1727723240000|2024-09-30 19:07:20|172769.5|172639.5|172767.9|172637.9|172769.5|172639.5|172764.8|172634.8|6
1727723250000|2024-09-30 19:07:30|172767.8|172637.8|172779.3|172649.3|172779.8|172649.8|172765.7|172635.7|18
1727723260000|2024-09-30 19:07:40|172778.5|172648.5|172776.1|172646.1|172779.9|172649.9|172776.1|172646.1|8
1727723270000|2024-09-30 19:07:50|172778.1|172648.1|172776|172646|172778.1|172648.1|172773.9|172643.9|6
1727723280000|2024-09-30 19:08:00|172781.1|172651.1|172775.3|172645.3|172781.7|172651.7|172775.3|172645.3|9
1727723290000|2024-09-30 19:08:10|172786.6|172656.6|172762.2|172632.2|172789|172659|172762.2|172632.2|9
1727723300000|2024-09-30 19:08:20|172762.5|172632.5|172763.6|172633.6|172764.2|172634.2|172762.5|172632.5|5
1727723310000|2024-09-30 19:08:30|172764.1|172634.1|172753.7|172623.7|172764.1|172634.1|172752.6|172622.6|9
1727723320000|2024-09-30 19:08:40|172751.8|172621.8|172745.8|172615.8|172751.8|172621.8|172739.2|172609.2|19
1727723330000|2024-09-30 19:08:50|172744.4|172614.4|172739.5|172609.5|172744.4|172614.4|172737|172607|9
1727723340000|2024-09-30 19:09:00|172739|172609|172742.8|172612.8|172744.8|172614.8|172739|172609|11
1727723350000|2024-09-30 19:09:10|172742.6|172612.6|172745.7|172615.7|172749.9|172619.9|172741.1|172611.1|10
1727723360000|2024-09-30 19:09:20|172744.6|172614.6|172744.4|172614.4|172746.9|172616.9|172744.4|172614.4|6
1727723370000|2024-09-30 19:09:30|172745.3|172615.3|172744.1|172614.1|172750.1|172620.1|172744.1|172614.1|8
1727723380000|2024-09-30 19:09:40|172744.8|172614.8|172729.9|172599.9|172745.2|172615.2|172729.9|172599.9|12
1727723390000|2024-09-30 19:09:50|172730.5|172600.5|172723.4|172593.4|172730.5|172600.5|172722.1|172592.1|9
1727723400000|2024-09-30 19:10:00|172726|172596|172727.6|172597.6|172732.3|172602.3|172726|172596|12
1727723410000|2024-09-30 19:10:10|172727.5|172597.5|172730.4|172600.4|172730.9|172600.9|172727.5|172597.5|4
1727723420000|2024-09-30 19:10:20|172732.9|172602.9|172732.3|172602.3|172736.3|172606.3|172723.8|172593.8|18
1727723430000|2024-09-30 19:10:30|172731.5|172601.5|172727.7|172597.7|172732.7|172602.7|172727.7|172597.7|4
1727723440000|2024-09-30 19:10:40|172728|172598|172733.9|172603.9|172741.9|172611.9|172726.4|172596.4|11
1727723450000|2024-09-30 19:10:50|172736|172606|172732.8|172602.8|172736.8|172606.8|172732.3|172602.3|8
1727723460000|2024-09-30 19:11:00|172738.7|172608.7|172732.9|172602.9|172738.7|172608.7|172732.7|172602.7|9
1727723470000|2024-09-30 19:11:10|172732.7|172602.7|172720.9|172590.9|172732.7|172602.7|172719.3|172589.3|5
1727723480000|2024-09-30 19:11:20|172721.9|172591.9|172726.3|172596.3|172729|172599|172721.2|172591.2|11
1727723490000|2024-09-30 19:11:30|172722.9|172592.9|172724|172594|172732|172602|172722.9|172592.9|11
1727723500000|2024-09-30 19:11:40|172722.6|172592.6|172736.1|172606.1|172736.1|172606.1|172718.7|172588.7|12
1727723510000|2024-09-30 19:11:50|172736|172606|172736.7|172606.7|172738|172608|172734.3|172604.3|9
1727723520000|2024-09-30 19:12:00|172739.4|172609.4|172754.4|172624.4|172755.6|172625.6|172739.4|172609.4|9
1727723530000|2024-09-30 19:12:10|172754|172624|172770.7|172640.7|172770.7|172640.7|172753.5|172623.5|10
1727723540000|2024-09-30 19:12:20|172769.3|172639.3|172791.7|172661.7|172792.1|172662.1|172769.3|172639.3|11
1727723550000|2024-09-30 19:12:30|172794.1|172664.1|172795.2|172665.2|172795.2|172665.2|172794.1|172664.1|4
1727723560000|2024-09-30 19:12:40|172793.5|172663.5|172786.1|172656.1|172793.5|172663.5|172786.1|172656.1|8
1727723570000|2024-09-30 19:12:50|172786.7|172656.7|172787.3|172657.3|172789.6|172659.6|172786.7|172656.7|5
1727723580000|2024-09-30 19:13:00|172787|172657|172784.6|172654.6|172792.9|172662.9|172784.2|172654.2|10
1727723590000|2024-09-30 19:13:10|172780.9|172650.9|172776.5|172646.5|172784.2|172654.2|172776.5|172646.5|7
1727723600000|2024-09-30 19:13:20|172775.3|172645.3|172778.3|172648.3|172780.8|172650.8|172770.5|172640.5|14
1727723610000|2024-09-30 19:13:30|172778.4|172648.4|172777.9|172647.9|172778.5|172648.5|172777.9|172647.9|3
1727723620000|2024-09-30 19:13:40|172775.2|172645.2|172779.6|172649.6|172781.7|172651.7|172774.3|172644.3|10
1727723630000|2024-09-30 19:13:50|172779.9|172649.9|172767.7|172637.7|172780.4|172650.4|172767.7|172637.7|14
1727723640000|2024-09-30 19:14:00|172768.3|172638.3|172782.6|172652.6|172782.6|172652.6|172768.3|172638.3|15
1727723650000|2024-09-30 19:14:10|172783.2|172653.2|172780.2|172650.2|172783.2|172653.2|172780.2|172650.2|7
1727723660000|2024-09-30 19:14:20|172780|172650|172785.5|172655.5|172785.5|172655.5|172780|172650|13
1727723670000|2024-09-30 19:14:30|172784.4|172654.4|172782.7|172652.7|172788.3|172658.3|172782.7|172652.7|9
1727723680000|2024-09-30 19:14:40|172782.4|172652.4|172784.8|172654.8|172784.8|172654.8|172779.7|172649.7|9
1727723690000|2024-09-30 19:14:50|172785.6|172655.6|172784.8|172654.8|172788.9|172658.9|172784.8|172654.8|11
1727723700000|2024-09-30 19:15:00|172783.2|172653.2|172780.2|172650.2|172783.2|172653.2|172780.2|172650.2|8
1727723710000|2024-09-30 19:15:10|172779.7|172649.7|172776.2|172646.2|172779.7|172649.7|172776.1|172646.1|4
1727723720000|2024-09-30 19:15:20|172776|172646|172778|172648|172783.7|172653.7|172776|172646|8
1727723730000|2024-09-30 19:15:30|172776.8|172646.8|172779.2|172649.2|172780.5|172650.5|172776.8|172646.8|3
1727723740000|2024-09-30 19:15:40|172778.7|172648.7|172778.1|172648.1|172780.5|172650.5|172778.1|172648.1|7
1727723750000|2024-09-30 19:15:50|172778.8|172648.8|172784.9|172654.9|172784.9|172654.9|172776|172646|12
1727723760000|2024-09-30 19:16:00|172779.7|172649.7|172800.4|172670.4|172802.8|172672.8|172779.7|172649.7|12
1727723770000|2024-09-30 19:16:10|172800.7|172670.7|172786.2|172656.2|172800.7|172670.7|172781.3|172651.3|13
1727723780000|2024-09-30 19:16:20|172786.4|172656.4|172785.9|172655.9|172787.3|172657.3|172785.2|172655.2|10
1727723790000|2024-09-30 19:16:30|172785.8|172655.8|172781.2|172651.2|172785.8|172655.8|172777.5|172647.5|15
1727723800000|2024-09-30 19:16:40|172781.9|172651.9|172782.3|172652.3|172783.3|172653.3|172781.2|172651.2|11
1727723810000|2024-09-30 19:16:50|172781.8|172651.8|172782.5|172652.5|172783.4|172653.4|172781.8|172651.8|7
1727723820000|2024-09-30 19:17:00|172784.5|172654.5|172787.3|172657.3|172788.3|172658.3|172779.7|172649.7|14
1727723830000|2024-09-30 19:17:10|172787.4|172657.4|172778.4|172648.4|172787.4|172657.4|172778|172648|13
1727723840000|2024-09-30 19:17:20|172776.7|172646.7|172772.2|172642.2|172776.7|172646.7|172769.9|172639.9|8
1727723850000|2024-09-30 19:17:30|172771.8|172641.8|172769.6|172639.6|172773.4|172643.4|172769.3|172639.3|7
1727723860000|2024-09-30 19:17:40|172769.4|172639.4|172769.1|172639.1|172771.7|172641.7|172768.5|172638.5|7
1727723870000|2024-09-30 19:17:50|172769|172639|172778|172648|172778.2|172648.2|172769|172639|13
1727723880000|2024-09-30 19:18:00|172778.6|172648.6|172780.9|172650.9|172781.6|172651.6|172778.6|172648.6|5
1727723890000|2024-09-30 19:18:10|172781.7|172651.7|172778|172648|172781.7|172651.7|172776.8|172646.8|7
1727723900000|2024-09-30 19:18:20|172781.4|172651.4|172784.3|172654.3|172784.3|172654.3|172781.4|172651.4|4
1727723910000|2024-09-30 19:18:30|172783|172653|172784.2|172654.2|172785.8|172655.8|172783|172653|8
1727723920000|2024-09-30 19:18:40|172783.1|172653.1|172783|172653|172784.4|172654.4|172782.4|172652.4|10
1727723930000|2024-09-30 19:18:50|172782.5|172652.5|172776.5|172646.5|172783.7|172653.7|172776|172646|7
1727723940000|2024-09-30 19:19:00|172772.5|172642.5|172766.3|172636.3|172772.5|172642.5|172766.3|172636.3|6
1727723950000|2024-09-30 19:19:10|172767.2|172637.2|172764.4|172634.4|172769.5|172639.5|172763.7|172633.7|7
1727723960000|2024-09-30 19:19:20|172762.5|172632.5|172767.1|172637.1|172767.2|172637.2|172759.6|172629.6|11
1727723970000|2024-09-30 19:19:30|172765.1|172635.1|172768.9|172638.9|172770.4|172640.4|172765.1|172635.1|5
1727723980000|2024-09-30 19:19:40|172772.7|172642.7|172775.4|172645.4|172776.8|172646.8|172772.7|172642.7|6
1727723990000|2024-09-30 19:19:50|172774.8|172644.8|172775.9|172645.9|172775.9|172645.9|172771.6|172641.6|6
1727724000000|2024-09-30 19:20:00|172775.4|172645.4|172775.9|172645.9|172776.6|172646.6|172775.4|172645.4|5
1727724010000|2024-09-30 19:20:10|172773.6|172643.6|172772.4|172642.4|172773.6|172643.6|172771.6|172641.6|3
1727724030000|2024-09-30 19:20:30|172773.8|172643.8|172775.2|172645.2|172775.5|172645.5|172769.5|172639.5|6
1727724040000|2024-09-30 19:20:40|172777.5|172647.5|172775.5|172645.5|172777.5|172647.5|172775.5|172645.5|2
1727724050000|2024-09-30 19:20:50|172775.7|172645.7|172778.1|172648.1|172779.4|172649.4|172775.7|172645.7|7
1727724060000|2024-09-30 19:21:00|172778.3|172648.3|172787.3|172657.3|172787.5|172657.5|172778.1|172648.1|7
1727724070000|2024-09-30 19:21:10|172786.3|172656.3|172787.7|172657.7|172789.2|172659.2|172786.3|172656.3|5
1727724080000|2024-09-30 19:21:20|172790|172660|172757.3|172627.3|172793.6|172663.6|172757.3|172627.3|5
1727724090000|2024-09-30 19:21:30|172752.2|172622.2|172741.3|172611.3|172753.2|172623.2|172739.5|172609.5|14
1727724100000|2024-09-30 19:21:40|172739.3|172609.3|172741.3|172611.3|172741.3|172611.3|172739.3|172609.3|5
1727724110000|2024-09-30 19:21:50|172741.2|172611.2|172740.9|172610.9|172741.3|172611.3|172739.2|172609.2|4
1727724120000|2024-09-30 19:22:00|172740.7|172610.7|172730.1|172600.1|172740.7|172610.7|172730.1|172600.1|8
1727724130000|2024-09-30 19:22:10|172734|172604|172716|172626|172734|172626|172710.1|172604|9
1727724140000|2024-09-30 19:22:20|172716.1|172626.1|172736|172606|172739.7|172626.1|172715.1|172606|6
1727724150000|2024-09-30 19:22:30|172740.8|172610.8|172742.1|172612.1|172742.1|172612.1|172740.8|172610.8|2
1727724160000|2024-09-30 19:22:40|172745.7|172615.7|172740.5|172610.5|172745.7|172615.7|172739.2|172609.2|9
1727724170000|2024-09-30 19:22:50|172738.5|172608.5|172733.4|172603.4|172738.5|172608.5|172731.8|172601.8|11
1727724180000|2024-09-30 19:23:00|172732.3|172602.3|172731.1|172601.1|172734.2|172604.2|172726.5|172596.5|6
1727724190000|2024-09-30 19:23:10|172726.2|172596.2|172710.6|172620.6|172732.5|172620.7|172710.6|172595.7|11
1727724200000|2024-09-30 19:23:20|172735.2|172605.2|172738.5|172608.5|172738.7|172608.7|172735.2|172605.2|5
1727724210000|2024-09-30 19:23:30|172738.6|172608.6|172747.6|172617.6|172748.5|172618.5|172736.9|172606.9|9
1727724220000|2024-09-30 19:23:40|172749.8|172619.8|172740.2|172610.2|172749.8|172619.8|172739.7|172609.7|9
1727724230000|2024-09-30 19:23:50|172740.4|172610.4|172740.3|172610.3|172740.4|172610.4|172738.9|172608.9|4
1727724240000|2024-09-30 19:24:00|172742.9|172612.9|172766.7|172636.7|172766.7|172636.7|172742.9|172612.9|11
1727724250000|2024-09-30 19:24:10|172769.9|172639.9|172770.8|172640.8|172779|172649|172765.4|172635.4|17
1727724260000|2024-09-30 19:24:20|172769.4|172639.4|172779.1|172649.1|172780.3|172650.3|172769.4|172639.4|6
1727724270000|2024-09-30 19:24:30|172782.1|172652.1|172779|172649|172782.1|172652.1|172777.6|172647.6|8
1727724280000|2024-09-30 19:24:40|172778.1|172648.1|172778.6|172648.6|172778.7|172648.7|172778.1|172648.1|4
1727724290000|2024-09-30 19:24:50|172778.8|172648.8|172763.2|172633.2|172778.8|172648.8|172763.2|172633.2|9
1727724300000|2024-09-30 19:25:00|172762.6|172632.6|172755.4|172625.4|172762.6|172632.6|172755.4|172625.4|8
1727724310000|2024-09-30 19:25:10|172757.1|172627.1|172779.7|172649.7|172781.6|172651.6|172757.1|172627.1|9
1727724320000|2024-09-30 19:25:20|172778.2|172648.2|172781.7|172651.7|172781.7|172651.7|172777.7|172647.7|5
1727724330000|2024-09-30 19:25:30|172783.8|172653.8|172786.4|172656.4|172787.4|172657.4|172782.1|172652.1|9
1727724340000|2024-09-30 19:25:40|172780.4|172650.4|172784.3|172654.3|172784.3|172654.3|172780.4|172650.4|2
1727724350000|2024-09-30 19:25:50|172784.5|172654.5|172799|172669|172799|172669|172784.4|172654.4|4
1727724360000|2024-09-30 19:26:00|172798.5|172668.5|172811.3|172681.3|172812.2|172682.2|172795.7|172665.7|6
1727724370000|2024-09-30 19:26:10|172806.2|172676.2|172786|172656|172806.2|172676.2|172786|172656|9
1727724380000|2024-09-30 19:26:20|172788|172658|172827.9|172697.9|172834.1|172704.1|172785.5|172655.5|16
1727724390000|2024-09-30 19:26:30|172824.5|172694.5|172827.4|172697.4|172827.5|172697.5|172824.5|172694.5|8
1727724400000|2024-09-30 19:26:40|172827.2|172697.2|172836.2|172706.2|172837.1|172707.1|172825.2|172695.2|12
1727724410000|2024-09-30 19:26:50|172833.3|172703.3|172834.3|172704.3|172834.6|172704.6|172833.3|172703.3|4
1727724420000|2024-09-30 19:27:00|172837|172707|172834|172704|172837|172707|172833.5|172703.5|4
1727724430000|2024-09-30 19:27:10|172833.6|172703.6|172812.4|172722.4|172833.6|172722.4|172812.3|172703.5|5
1727724440000|2024-09-30 19:27:20|172812.1|172722.1|172812|172722|172812.1|172722.1|172812|172722|2
1727724450000|2024-09-30 19:27:30|172811.6|172721.6|172826.4|172696.4|172829.2|172723.3|172811.6|172696.4|7
1727724460000|2024-09-30 19:27:40|172831.7|172701.7|172838.8|172708.8|172838.8|172708.8|172831.7|172701.7|8
1727724470000|2024-09-30 19:27:50|172838.3|172708.3|172836.6|172706.6|172838.3|172708.3|172836.6|172706.6|7
1727724480000|2024-09-30 19:28:00|172836.7|172706.7|172838.2|172708.2|172838.8|172708.8|172833.6|172703.6|13
1727724490000|2024-09-30 19:28:10|172838.5|172708.5|172837|172707|172839.5|172709.5|172835.7|172705.7|8
1727724500000|2024-09-30 19:28:20|172836.9|172706.9|172836|172706|172837|172707|172835.6|172705.6|8
1727724510000|2024-09-30 19:28:30|172836.2|172706.2|172826.1|172736.1|172836.8|172737.1|172811.9|172705|8
1727724520000|2024-09-30 19:28:40|172825.9|172735.9|172825.2|172735.2|172826.2|172736.2|172825.2|172735.2|5
1727724530000|2024-09-30 19:28:50|172824.7|172734.7|172842.9|172712.9|172842.9|172734.7|172824.5|172712.9|3
1727724540000|2024-09-30 19:29:00|172844.7|172714.7|172866|172736|172866|172736|172843.5|172713.5|12
1727724550000|2024-09-30 19:29:10|172866.7|172736.7|172867.5|172737.5|172870.8|172740.8|172866.7|172736.7|13
1727724560000|2024-09-30 19:29:20|172865.4|172735.4|172867.7|172737.7|172867.7|172737.7|172865.4|172735.4|4
1727724570000|2024-09-30 19:29:30|172867.6|172737.6|172868.4|172738.4|172868.4|172738.4|172867.6|172737.6|4
1727724580000|2024-09-30 19:29:40|172847.5|172757.5|172849.7|172759.7|172849.7|172759.7|172847.2|172757.2|7
1727724590000|2024-09-30 19:29:50|172849.4|172759.4|172867.8|172777.8|172867.8|172777.8|172848.9|172758.9|6
1727724600000|2024-09-30 19:30:00|172869.2|172779.2|172866.7|172776.7|172871.1|172781.1|172866.7|172776.7|9
1727724610000|2024-09-30 19:30:10|172863.8|172773.8|172863.8|172773.8|172864|172774|172863.8|172773.8|3
1727724620000|2024-09-30 19:30:20|172863.9|172773.9|172862.8|172772.8|172864.3|172774.3|172862.8|172772.8|5
1727724630000|2024-09-30 19:30:30|172859.2|172769.2|172835.8|172745.8|172859.2|172769.2|172835.7|172745.7|6
1727724640000|2024-09-30 19:30:40|172835.9|172745.9|172838.6|172748.6|172840.5|172750.5|172835.9|172745.9|5
1727724650000|2024-09-30 19:30:50|172840.7|172750.7|172844.7|172754.7|172844.7|172754.7|172823.8|172733.8|7
1727724660000|2024-09-30 19:31:00|172842|172752|172842.9|172752.9|172842.9|172752.9|172842|172752|3
1727724670000|2024-09-30 19:31:10|172842.8|172752.8|172845|172755|172845|172755|172842.7|172752.7|5
1727724680000|2024-09-30 19:31:20|172845.3|172755.3|172844.4|172754.4|172850|172760|172844.1|172754.1|8
1727724690000|2024-09-30 19:31:30|172844.5|172754.5|172843.2|172753.2|172844.5|172754.5|172843.2|172753.2|2
1727724700000|2024-09-30 19:31:40|172843.8|172753.8|172843.9|172753.9|172843.9|172753.9|172843.3|172753.3|3
1727724710000|2024-09-30 19:31:50|172844.1|172754.1|172844.1|172754.1|172844.1|172754.1|172844.1|172754.1|1
1727724720000|2024-09-30 19:32:00|172844.6|172754.6|172843.8|172753.8|172845.7|172755.7|172843.8|172753.8|4
1727724730000|2024-09-30 19:32:10|172844.1|172754.1|172843.4|172753.4|172844.2|172754.2|172843.3|172753.3|8
1727724740000|2024-09-30 19:32:20|172846.2|172756.2|172863.4|172773.4|172863.4|172773.4|172843.4|172753.4|6
1727724750000|2024-09-30 19:32:30|172863.5|172773.5|172858.9|172768.9|172863.5|172773.5|172858.9|172768.9|3
1727724760000|2024-09-30 19:32:40|172858.7|172768.7|172867.5|172737.5|172867.8|172769.2|172854.6|172734.3|10
1727724770000|2024-09-30 19:32:50|172846.7|172756.7|172847.4|172757.4|172847.4|172757.4|172845|172755|6
1727724780000|2024-09-30 19:33:00|172847.5|172757.5|172849.4|172759.4|172849.4|172759.4|172845.7|172755.7|9
1727724790000|2024-09-30 19:33:10|172851.1|172761.1|172846.3|172756.3|172851.6|172761.6|172845.5|172755.5|10
1727724800000|2024-09-30 19:33:20|172847|172757|172845.7|172755.7|172847|172757|172845.7|172755.7|6
1727724810000|2024-09-30 19:33:30|172846.4|172756.4|172853.3|172763.3|172854.1|172764.1|172846.4|172756.4|10
1727724820000|2024-09-30 19:33:40|172854.1|172764.1|172854.1|172764.1|172854.1|172764.1|172851.7|172761.7|3
1727724830000|2024-09-30 19:33:50|172851.7|172761.7|172854.4|172764.4|172854.4|172764.4|172851.7|172761.7|4
1727724840000|2024-09-30 19:34:00|172848.5|172758.5|172855.9|172765.9|172855.9|172765.9|172848.5|172758.5|4
1727724850000|2024-09-30 19:34:10|172849.1|172759.1|172857.2|172767.2|172858.3|172768.3|172849.1|172759.1|10
1727724860000|2024-09-30 19:34:20|172856.9|172766.9|172855.5|172765.5|172856.9|172766.9|172855.5|172765.5|4
1727724870000|2024-09-30 19:34:30|172853.1|172763.1|172883.2|172753.2|172883.9|172763.1|172853.1|172750.8|5
1727724880000|2024-09-30 19:34:40|172884.1|172754.1|172893.1|172763.1|172901.5|172771.5|172884.1|172754.1|6
1727724890000|2024-09-30 19:34:50|172895.3|172765.3|172893.6|172803.6|172895.3|172803.6|172890.5|172760.5|6
1727724900000|2024-09-30 19:35:00|172883.2|172793.2|172882|172792|172883.2|172793.2|172880.6|172790.6|3
1727724910000|2024-09-30 19:35:10|172880.7|172790.7|172924.5|172794.5|172935.6|172805.6|172880.6|172790.6|13
1727724920000|2024-09-30 19:35:20|172921.1|172791.1|172913.8|172783.8|172921.1|172791.1|172913.2|172783.2|5
1727724930000|2024-09-30 19:35:30|172914.5|172784.5|172919.6|172789.6|172920.6|172790.6|172912.5|172782.5|8
1727724940000|2024-09-30 19:35:40|172919|172789|172919.1|172789.1|172919.5|172789.5|172919|172789|4
1727724950000|2024-09-30 19:35:50|172919.3|172789.3|172900.2|172810.2|172920|172810.2|172900.2|172788.6|6
1727724960000|2024-09-30 19:36:00|172904.3|172774.3|172901.9|172771.9|172904.4|172774.4|172901.9|172771.9|3
1727724970000|2024-09-30 19:36:10|172902.1|172772.1|172919.2|172789.2|172919.2|172789.2|172902.1|172772.1|7
1727724980000|2024-09-30 19:36:20|172919.4|172789.4|172918.2|172788.2|172919.4|172789.4|172918.2|172788.2|2
1727724990000|2024-09-30 19:36:30|172918.3|172788.3|172915.4|172785.4|172918.6|172788.6|172915.1|172785.1|8
1727725000000|2024-09-30 19:36:40|172915.5|172785.5|172897.8|172807.8|172915.6|172807.8|172897|172785.5|6
1727725010000|2024-09-30 19:36:50|172899.4|172809.4|172904.5|172814.5|172904.5|172814.5|172899.4|172809.4|8
1727725030000|2024-09-30 19:37:10|172905.9|172815.9|172906|172816|172906.6|172816.6|172905.9|172815.9|3
1727725040000|2024-09-30 19:37:20|172908.2|172818.2|172905.7|172815.7|172908.2|172818.2|172905.7|172815.7|4
1727725050000|2024-09-30 19:37:30|172906.3|172816.3|172905.3|172815.3|172906.3|172816.3|172905.3|172815.3|3
1727725060000|2024-09-30 19:37:40|172906.1|172816.1|172891.9|172801.9|172906.9|172816.9|172891.9|172801.9|6
1727725070000|2024-09-30 19:37:50|172889.2|172799.2|172872.5|172782.5|172891.1|172801.1|172872.5|172782.5|12
1727725080000|2024-09-30 19:38:00|172873.6|172783.6|172900.7|172770.7|172900.7|172783.6|172871.8|172768.8|8
1727725090000|2024-09-30 19:38:10|172899.9|172769.9|172936.9|172806.9|172937.9|172807.9|172897.3|172767.3|8
1727725100000|2024-09-30 19:38:20|172935.3|172805.3|172934.1|172804.1|172935.3|172805.3|172933.3|172803.3|7
1727725110000|2024-09-30 19:38:30|172933.7|172803.7|172905.2|172775.2|172933.7|172820.1|172901.8|172771.8|10
1727725120000|2024-09-30 19:38:40|172908.5|172778.5|172860.1|172730.1|172908.5|172778.5|172855.9|172725.9|12
1727725130000|2024-09-30 19:38:50|172857.9|172727.9|172868.6|172738.6|172869.3|172739.3|172855.3|172725.3|6
1727725140000|2024-09-30 19:39:00|172867.9|172737.9|172857.7|172727.7|172869.3|172739.3|172854.6|172724.6|13
1727725150000|2024-09-30 19:39:10|172857.2|172727.2|172854.1|172724.1|172857.8|172727.8|172854.1|172724.1|6
1727725160000|2024-09-30 19:39:20|172854.3|172724.3|172871.7|172741.7|172871.7|172741.7|172853.5|172723.5|7
1727725170000|2024-09-30 19:39:30|172871.2|172741.2|172872.6|172742.6|172873.2|172743.2|172870.6|172740.6|6
1727725180000|2024-09-30 19:39:40|172866.8|172736.8|172816.8|172686.8|172866.8|172736.8|172816.8|172686.8|11
1727725190000|2024-09-30 19:39:50|172816.9|172686.9|172816.4|172686.4|172817.4|172687.4|172816.4|172686.4|3
1727725200000|2024-09-30 19:40:00|172815.8|172685.8|172809.9|172679.9|172817.4|172687.4|172809.9|172679.9|9
1727725210000|2024-09-30 19:40:10|172808.6|172678.6|172831.9|172701.9|172832.9|172702.9|172805.9|172675.9|8
1727725220000|2024-09-30 19:40:20|172832.3|172702.3|172833.5|172703.5|172833.5|172703.5|172832.3|172702.3|4
1727725230000|2024-09-30 19:40:30|172835.8|172705.8|172837.4|172707.4|172837.4|172707.4|172835.8|172705.8|2
1727725240000|2024-09-30 19:40:40|172836.2|172706.2|172817.2|172727.2|172836.2|172729.1|172817.2|172706.2|3
1727725250000|2024-09-30 19:40:50|172817.6|172727.6|172817.6|172727.6|172817.6|172727.6|172817.6|172727.6|1
1727725260000|2024-09-30 19:41:00|172817.7|172727.7|172817.9|172727.9|172817.9|172727.9|172817.7|172727.7|3
1727725270000|2024-09-30 19:41:10|172815.8|172725.8|172816.3|172726.3|172816.3|172726.3|172813.3|172723.3|4
1727725280000|2024-09-30 19:41:20|172816.5|172726.5|172813.8|172723.8|172816.6|172726.6|172808.2|172718.2|6
1727725290000|2024-09-30 19:41:30|172812.1|172722.1|172810.9|172720.9|172812.1|172722.1|172810.9|172720.9|2
1727725300000|2024-09-30 19:41:40|172817.2|172727.2|172817.1|172727.1|172817.2|172727.2|172815.1|172725.1|5
1727725310000|2024-09-30 19:41:50|172816.8|172726.8|172815.6|172725.6|172816.8|172726.8|172815.6|172725.6|4
1727725320000|2024-09-30 19:42:00|172835|172745|172836.4|172746.4|172836.4|172746.4|172832|172742|7
1727725330000|2024-09-30 19:42:10|172839.9|172749.9|172852.2|172722.2|172853.2|172749.9|172837.1|172720.6|6
1727725340000|2024-09-30 19:42:20|172853.9|172723.9|172855|172725|172855|172725|172853.9|172723.9|5
1727725350000|2024-09-30 19:42:30|172857.7|172727.7|172838.7|172748.7|172859.3|172749.7|172838.7|172727.1|7
1727725360000|2024-09-30 19:42:40|172844.6|172754.6|172844.2|172754.2|172844.6|172754.6|172844.2|172754.2|2
1727725370000|2024-09-30 19:42:50|172842.9|172752.9|172861.2|172731.2|172861.2|172752.9|172835.2|172731.2|7
1727725380000|2024-09-30 19:43:00|172861.6|172731.6|172866|172736|172866|172736|172860.6|172730.6|10
1727725390000|2024-09-30 19:43:10|172864.3|172734.3|172861.9|172731.9|172865.9|172735.9|172861.9|172731.9|8
1727725400000|2024-09-30 19:43:20|172863.2|172733.2|172864.6|172734.6|172864.6|172734.6|172863|172733|6
1727725410000|2024-09-30 19:43:30|172863.5|172733.5|172863.2|172733.2|172863.9|172733.9|172863.1|172733.1|5
1727725420000|2024-09-30 19:43:40|172863|172733|172840.8|172750.8|172863.5|172750.8|172840.8|172733|3
1727725430000|2024-09-30 19:43:50|172849.4|172759.4|172878.7|172748.7|172878.7|172759.4|172848.9|172748.7|3
1727725440000|2024-09-30 19:44:00|172886.2|172756.2|172860.5|172730.5|172888.6|172758.6|172860.1|172730.1|11
1727725450000|2024-09-30 19:44:10|172856.2|172726.2|172868.7|172738.7|172869.2|172739.2|172846.8|172716.8|12
1727725460000|2024-09-30 19:44:20|172872.2|172742.2|172858.3|172728.3|172872.3|172742.3|172858.3|172728.3|7
1727725470000|2024-09-30 19:44:30|172858.2|172728.2|172864.8|172734.8|172864.8|172734.8|172853|172723|5
1727725480000|2024-09-30 19:44:40|172865.3|172735.3|172869.9|172739.9|172869.9|172739.9|172861.4|172731.4|5
1727725490000|2024-09-30 19:44:50|172870.5|172740.5|172870.3|172740.3|172870.9|172740.9|172870.3|172740.3|6
1727725500000|2024-09-30 19:45:00|172871.4|172741.4|172833.5|172703.5|172871.4|172741.4|172832.5|172702.5|18
1727725510000|2024-09-30 19:45:10|172836|172706|172848.7|172718.7|172850.9|172720.9|172836|172706|10
1727725520000|2024-09-30 19:45:20|172847.9|172717.9|172847.5|172717.5|172847.9|172717.9|172845.1|172715.1|4
1727725530000|2024-09-30 19:45:30|172847.3|172717.3|172847.5|172717.5|172847.5|172717.5|172847.3|172717.3|2
1727725540000|2024-09-30 19:45:40|172845.5|172715.5|172823.7|172733.7|172845.5|172734.6|172822.6|172712.1|6
1727725550000|2024-09-30 19:45:50|172824.4|172734.4|172824.9|172734.9|172824.9|172734.9|172824.4|172734.4|2
1727725560000|2024-09-30 19:46:00|172817.3|172727.3|172815.8|172725.8|172817.3|172727.3|172815.8|172725.8|4
1727725570000|2024-09-30 19:46:10|172813|172723|172830|172700|172832.8|172723|172813|172699.5|8
1727725580000|2024-09-30 19:46:20|172829.5|172699.5|172831|172701|172831.4|172701.4|172828|172698|7
1727725590000|2024-09-30 19:46:30|172862.6|172732.6|172843.8|172713.8|172863.2|172733.2|172843.8|172713.8|4
1727725600000|2024-09-30 19:46:40|172841.8|172711.8|172839.1|172709.1|172841.8|172711.8|172838.8|172708.8|7
1727725610000|2024-09-30 19:46:50|172839.2|172709.2|172868.4|172738.4|172870|172740|172836.9|172706.9|10
1727725620000|2024-09-30 19:47:00|172859.7|172729.7|172857.8|172727.8|172860.8|172730.8|172856.4|172726.4|9
1727725630000|2024-09-30 19:47:10|172858.2|172728.2|172857.4|172727.4|172858.2|172728.2|172857.4|172727.4|4
1727725640000|2024-09-30 19:47:20|172857.7|172727.7|172857.2|172727.2|172857.7|172727.7|172857.2|172727.2|3
1727725650000|2024-09-30 19:47:30|172856.1|172726.1|172851.2|172721.2|172857.9|172727.9|172848.1|172718.1|10
1727725660000|2024-09-30 19:47:40|172852.1|172722.1|172816.6|172686.6|172852.1|172722.1|172816.6|172686.6|14
1727725670000|2024-09-30 19:47:50|172814.7|172684.7|172826.5|172696.5|172826.7|172696.7|172814.7|172684.7|6
1727725680000|2024-09-30 19:48:00|172826.2|172696.2|172822.5|172692.5|172828|172698|172816.6|172686.6|15
1727725690000|2024-09-30 19:48:10|172823|172693|172794.8|172664.8|172823|172693|172794.8|172664.8|13
1727725700000|2024-09-30 19:48:20|172791.3|172661.3|172832.1|172702.1|172832.1|172702.1|172791.3|172661.3|10
1727725710000|2024-09-30 19:48:30|172832.7|172702.7|172823.2|172693.2|172832.9|172702.9|172823.2|172693.2|11
1727725720000|2024-09-30 19:48:40|172819.4|172689.4|172828.6|172698.6|172830|172700|172819.4|172689.4|10
1727725730000|2024-09-30 19:48:50|172829.2|172699.2|172824.7|172694.7|172829.2|172699.2|172822.9|172692.9|7
1727725740000|2024-09-30 19:49:00|172821.6|172691.6|172818.9|172688.9|172821.6|172691.6|172818.8|172688.8|4
1727725750000|2024-09-30 19:49:10|172818.4|172688.4|172803.1|172673.1|172818.7|172688.7|172801|172671|10
1727725760000|2024-09-30 19:49:20|172801|172671|172800.7|172670.7|172804.8|172674.8|172794|172664|18
1727725770000|2024-09-30 19:49:30|172799.2|172669.2|172803.5|172673.5|172803.6|172673.6|172799.2|172669.2|7
1727725780000|2024-09-30 19:49:40|172806.4|172676.4|172805|172675|172811.3|172681.3|172800.5|172670.5|11
1727725790000|2024-09-30 19:49:50|172802.7|172672.7|172815.4|172685.4|172816.2|172686.2|172802.7|172672.7|9
1727725800000|2024-09-30 19:50:00|172812.9|172682.9|172786.4|172656.4|172815.4|172685.4|172785|172655|18
1727725810000|2024-09-30 19:50:10|172785|172655|172778|172648|172786.4|172656.4|172778|172648|14
1727725820000|2024-09-30 19:50:20|172778.4|172648.4|172770.9|172640.9|172778.4|172648.4|172770.9|172640.9|7
1727725830000|2024-09-30 19:50:30|172771.2|172641.2|172771.3|172641.3|172772.9|172642.9|172770.6|172640.6|8
1727725840000|2024-09-30 19:50:40|172763.7|172633.7|172770.5|172640.5|172771|172641|172761.6|172631.6|13
1727725850000|2024-09-30 19:50:50|172768.1|172638.1|172762.5|172632.5|172770.6|172640.6|172761.6|172631.6|15
1727725860000|2024-09-30 19:51:00|172762.6|172632.6|172757.5|172627.5|172762.6|172632.6|172754.4|172624.4|16
1727725870000|2024-09-30 19:51:10|172756.1|172626.1|172757.5|172627.5|172757.5|172627.5|172755.6|172625.6|10
1727725880000|2024-09-30 19:51:20|172755.9|172625.9|172756.2|172626.2|172758.2|172628.2|172754.4|172624.4|11
1727725890000|2024-09-30 19:51:30|172758.1|172628.1|172753.4|172623.4|172758.2|172641.2|172731.2|172621.3|10
1727725900000|2024-09-30 19:51:40|172754.4|172624.4|172752.2|172622.2|172754.4|172624.4|172749.9|172619.9|5
1727725910000|2024-09-30 19:51:50|172750.8|172620.8|172748.3|172618.3|172751.3|172621.3|172747.9|172617.9|5
1727725920000|2024-09-30 19:52:00|172751.9|172621.9|172749.8|172619.8|172751.9|172621.9|172737.3|172607.3|13
1727725930000|2024-09-30 19:52:10|172750.3|172620.3|172746.5|172616.5|172750.3|172620.3|172741.1|172611.1|10
1727725940000|2024-09-30 19:52:20|172741.2|172611.2|172751.1|172621.1|172751.1|172621.1|172741.2|172611.2|8
1727725950000|2024-09-30 19:52:30|172753.3|172623.3|172726.5|172636.5|172753.3|172636.5|172726.5|172619.2|5
1727725960000|2024-09-30 19:52:40|172728.8|172638.8|172728|172638|172730.4|172640.4|172726.5|172636.5|5
1727725970000|2024-09-30 19:52:50|172749.5|172619.5|172747.3|172617.3|172749.5|172619.5|172747.2|172617.2|3
1727725980000|2024-09-30 19:53:00|172747.6|172617.6|172748.2|172618.2|172748.9|172618.9|172743.8|172613.8|14
1727725990000|2024-09-30 19:53:10|172746.5|172616.5|172749|172619|172749.6|172619.6|172746.5|172616.5|4
1727726000000|2024-09-30 19:53:20|172747.2|172617.2|172746.3|172616.3|172748.5|172618.5|172746.3|172616.3|6
1727726010000|2024-09-30 19:53:30|172749.6|172619.6|172752.3|172622.3|172753.6|172623.6|172749.6|172619.6|6
1727726020000|2024-09-30 19:53:40|172751.8|172621.8|172760.4|172630.4|172762|172632|172751.8|172621.8|9
1727726030000|2024-09-30 19:53:50|172771|172641|172767.4|172637.4|172772|172642|172767.4|172637.4|7
1727726040000|2024-09-30 19:54:00|172767.9|172637.9|172765.4|172635.4|172769|172639|172765.4|172635.4|10
1727726050000|2024-09-30 19:54:10|172765.3|172635.3|172760.1|172630.1|172765.3|172635.3|172760.1|172630.1|7
1727726060000|2024-09-30 19:54:20|172761.7|172631.7|172759.3|172629.3|172761.7|172631.7|172757.7|172627.7|8
1727726070000|2024-09-30 19:54:30|172759.5|172629.5|172756.2|172626.2|172760.1|172630.1|172756.2|172626.2|11
1727726080000|2024-09-30 19:54:40|172756|172626|172751|172621|172756|172626|172749.7|172619.7|11
1727726090000|2024-09-30 19:54:50|172752.6|172622.6|172752.3|172622.3|172753.2|172623.2|172749.4|172619.4|9
1727726100000|2024-09-30 19:55:00|172753.4|172623.4|172761|172631|172761.1|172631.1|172753.4|172623.4|8
1727726110000|2024-09-30 19:55:10|172760.2|172630.2|172757.1|172627.1|172760.2|172630.2|172757.1|172627.1|4
1727726120000|2024-09-30 19:55:20|172759.8|172629.8|172754.6|172624.6|172759.8|172629.8|172754.6|172624.6|8
1727726130000|2024-09-30 19:55:30|172754.5|172624.5|172749.2|172619.2|172757.5|172627.5|172749.2|172619.2|9
1727726140000|2024-09-30 19:55:40|172748.5|172618.5|172748.4|172618.4|172751.1|172621.1|172746.6|172616.6|8
1727726150000|2024-09-30 19:55:50|172747.7|172617.7|172764.1|172634.1|172764.7|172634.7|172742.3|172612.3|11
1727726160000|2024-09-30 19:56:00|172761.9|172631.9|172761.5|172631.5|172764.1|172634.1|172761.5|172631.5|13
1727726170000|2024-09-30 19:56:10|172761.4|172631.4|172764.6|172634.6|172765.3|172635.3|172761.2|172631.2|7
1727726180000|2024-09-30 19:56:20|172763.6|172633.6|172788.7|172658.7|172788.7|172658.7|172763.6|172633.6|13
1727726190000|2024-09-30 19:56:30|172791.3|172661.3|172789.7|172659.7|172791.4|172661.4|172788.8|172658.8|23
1727726200000|2024-09-30 19:56:40|172790|172660|172794.4|172704.4|172825.1|172720.5|172788.7|172658.7|27
1727726210000|2024-09-30 19:56:50|172791.8|172701.8|172791.8|172701.8|172791.8|172701.8|172791.4|172701.4|4
1727726220000|2024-09-30 19:57:00|172792.4|172702.4|172773.1|172683.1|172792.4|172702.4|172773.1|172683.1|8
1727726230000|2024-09-30 19:57:10|172777.1|172687.1|172772.8|172682.8|172812.4|172703.9|172772.8|172669.5|19
1727726240000|2024-09-30 19:57:20|172773.3|172683.3|172775.5|172685.5|172775.5|172685.5|172772.9|172682.9|6
1727726250000|2024-09-30 19:57:30|172777.8|172687.8|172805.8|172675.8|172805.9|172692.9|172777.8|172668.9|9
1727726260000|2024-09-30 19:57:40|172806.2|172676.2|172848.3|172718.3|172848.3|172718.3|172806.2|172676.2|19
1727726270000|2024-09-30 19:57:50|172851.7|172721.7|172850.6|172720.6|172857|172727|172850.1|172720.1|7
1727726280000|2024-09-30 19:58:00|172850.4|172720.4|172851|172721|172851|172721|172850.4|172720.4|2
1727726290000|2024-09-30 19:58:10|172849.5|172719.5|172850.9|172720.9|172851.2|172721.2|172849.5|172719.5|5
1727726300000|2024-09-30 19:58:20|172830.1|172740.1|172830.1|172740.1|172831|172741|172830.1|172740.1|3
1727726310000|2024-09-30 19:58:30|172833.7|172743.7|172843.2|172753.2|172843.2|172753.2|172833.7|172743.7|5
1727726320000|2024-09-30 19:58:40|172840.4|172750.4|172861.2|172731.2|172861.2|172751.3|172840.4|172728.1|7
1727726330000|2024-09-30 19:58:50|172860.6|172730.6|172863.1|172733.1|172863.2|172733.2|172860.6|172730.6|8
1727726340000|2024-09-30 19:59:00|172867.2|172737.2|172932.7|172802.7|172932.7|172802.7|172867.2|172737.2|28
1727726350000|2024-09-30 19:59:10|172931.6|172801.6|172938.7|172848.7|172952.3|172848.7|172921.6|172791.6|27
1727726360000|2024-09-30 19:59:20|172945.9|172855.9|172891.4|172761.4|172959.8|172855.9|172887.2|172757.2|16
1727726370000|2024-09-30 19:59:30|172891.1|172761.1|172843.3|172713.3|172891.4|172761.4|172843.3|172713.3|6
1727726380000|2024-09-30 19:59:40|172843.1|172713.1|172842.2|172712.2|172843.1|172713.1|172842.2|172712.2|3
1727726390000|2024-09-30 19:59:50|172842.4|172712.4|172843.6|172713.6|172843.6|172713.6|172842.2|172712.2|3
1727726400000|2024-09-30 20:00:00|172840.4|172710.4|172829.5|172699.5|172840.4|172710.4|172827.5|172697.5|7
1727726410000|2024-09-30 20:00:10|172828.4|172698.4|172833|172703|172833|172703|172828.4|172698.4|2
1727726420000|2024-09-30 20:00:20|172833.1|172703.1|172844|172714|172864.3|172734.3|172833.1|172703.1|4
1727726430000|2024-09-30 20:00:30|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|1
1727726440000|2024-09-30 20:00:40|172844|172714|172844|172714|172844|172714|172843.7|172713.7|3
1727726450000|2024-09-30 20:00:50|172822.3|172732.3|172830.8|172740.8|172836.8|172746.8|172819.8|172697.6|9
1727726460000|2024-09-30 20:01:00|172830.1|172740.1|172887.3|172757.3|172905|172775|172830.1|172740.1|9
1727726470000|2024-09-30 20:01:10|172887.9|172757.9|172887.7|172757.7|172887.9|172757.9|172887.1|172757.1|6
1727726490000|2024-09-30 20:01:30|172884.5|172754.5|172886.1|172756.1|172886.7|172756.7|172881.4|172751.4|4
1727726500000|2024-09-30 20:01:40|172832.8|172702.8|172829.7|172699.7|172833.5|172703.5|172827.7|172697.7|8
1727726510000|2024-09-30 20:01:50|172828.1|172698.1|172826.7|172696.7|172828.4|172698.4|172825.3|172695.3|7
1727726520000|2024-09-30 20:02:00|172825.3|172695.3|172816.9|172686.9|172825.3|172695.3|172805.2|172675.2|7
1727726530000|2024-09-30 20:02:10|172815.4|172685.4|172813.8|172683.8|172820.2|172690.2|172813.8|172683.8|8
1727726540000|2024-09-30 20:02:20|172814.9|172684.9|172816.6|172686.6|172820|172690|172812.3|172682.3|9
1727726550000|2024-09-30 20:02:30|172819.8|172689.8|172819.8|172689.8|172819.8|172689.8|172819.5|172689.5|3
1727726560000|2024-09-30 20:02:40|172819.3|172689.3|172819.9|172689.9|172819.9|172689.9|172818.6|172688.6|4
1727726570000|2024-09-30 20:02:50|172817.9|172687.9|172818.7|172688.7|172821.9|172691.9|172811.7|172681.7|16
1727726580000|2024-09-30 20:03:00|172814.7|172684.7|172816.4|172686.4|172819.8|172689.8|172814|172684|8
1727726590000|2024-09-30 20:03:10|172820.5|172690.5|172820.3|172690.3|172820.6|172690.6|172815.6|172685.6|15
1727726600000|2024-09-30 20:03:20|172818.2|172688.2|172814|172684|172818.2|172688.2|172809.8|172679.8|18
1727726610000|2024-09-30 20:03:30|172818.3|172688.3|172809.4|172679.4|172818.3|172688.3|172807.7|172677.7|8
1727726620000|2024-09-30 20:03:40|172810.6|172680.6|172814.1|172684.1|172815|172685|172809.7|172679.7|6
1727726630000|2024-09-30 20:03:50|172813.2|172683.2|172805.9|172675.9|172815.5|172685.5|172793.6|172663.6|19
1727726640000|2024-09-30 20:04:00|172799.9|172669.9|172806|172676|172806|172676|172799.9|172669.9|6
1727726650000|2024-09-30 20:04:10|172801|172671|172803|172673|172806.3|172676.3|172800.9|172670.9|6
1727726660000|2024-09-30 20:04:20|172802.4|172672.4|172801.8|172671.8|172811.3|172681.3|172801.8|172671.8|6
1727726670000|2024-09-30 20:04:30|172802|172672|172800.1|172670.1|172805.2|172675.2|172800.1|172670.1|8
1727726680000|2024-09-30 20:04:40|172800.2|172670.2|172830.3|172700.3|172830.3|172700.3|172800.2|172670.2|9
1727726690000|2024-09-30 20:04:50|172831.7|172701.7|172831.7|172701.7|172831.7|172701.7|172831.7|172701.7|1
1727726700000|2024-09-30 20:05:00|172827.3|172697.3|172824.5|172694.5|172828.6|172698.6|172824.5|172694.5|4
1727726710000|2024-09-30 20:05:10|172829.4|172699.4|172820.9|172690.9|172833.1|172703.1|172820.9|172690.9|9
1727726720000|2024-09-30 20:05:20|172825.9|172695.9|172830.5|172700.5|172830.8|172700.8|172825.9|172695.9|5
1727726730000|2024-09-30 20:05:30|172829.7|172699.7|172824.5|172694.5|172829.7|172699.7|172823.1|172693.1|4
1727726740000|2024-09-30 20:05:40|172825.7|172695.7|172828.8|172698.8|172829.2|172699.2|172822.8|172692.8|7
1727726750000|2024-09-30 20:05:50|172829.3|172699.3|172821.8|172691.8|172832|172702|172821.8|172691.8|7
1727726760000|2024-09-30 20:06:00|172821.6|172691.6|172824.4|172694.4|172825.1|172695.1|172821.6|172691.6|5
1727726770000|2024-09-30 20:06:10|172823.9|172693.9|172823.3|172693.3|172823.9|172693.9|172823.3|172693.3|4
1727726780000|2024-09-30 20:06:20|172835.1|172705.1|172830.8|172700.8|172836.7|172706.7|172820.1|172690.1|6
1727726790000|2024-09-30 20:06:30|172833.5|172703.5|172824.3|172694.3|172834.9|172704.9|172824.3|172694.3|5
1727726800000|2024-09-30 20:06:40|172830.3|172700.3|172823.9|172693.9|172832.8|172702.8|172822.9|172692.9|7
1727726810000|2024-09-30 20:06:50|172823.5|172693.5|172821.9|172691.9|172828.7|172698.7|172821|172691|9
1727726820000|2024-09-30 20:07:00|172819.4|172689.4|172820.7|172690.7|172820.7|172690.7|172819.4|172689.4|2
1727726830000|2024-09-30 20:07:10|172821.9|172691.9|172821.9|172691.9|172821.9|172691.9|172821.9|172691.9|1
1727726840000|2024-09-30 20:07:20|172819.4|172689.4|172830.2|172700.2|172830.2|172700.2|172819.4|172689.4|5
1727726850000|2024-09-30 20:07:30|172825.1|172695.1|172825|172695|172825.1|172695.1|172824.6|172694.6|4
1727726860000|2024-09-30 20:07:40|172824.6|172694.6|172820.2|172690.2|172825|172695|172818.3|172688.3|6
1727726870000|2024-09-30 20:07:50|172820.7|172690.7|172819.8|172689.8|172829.6|172699.6|172819.8|172689.8|6
1727726880000|2024-09-30 20:08:00|172821.6|172691.6|172821.6|172691.6|172821.6|172691.6|172821.6|172691.6|1
1727726890000|2024-09-30 20:08:10|172826.9|172696.9|172814.9|172684.9|172833|172703|172814.9|172684.9|7
1727726910000|2024-09-30 20:08:30|172810.8|172680.8|172829.2|172699.2|172831.9|172701.9|172810.8|172680.8|8
1727726920000|2024-09-30 20:08:40|172828.8|172698.8|172829.9|172699.9|172829.9|172699.9|172828.8|172698.8|2
1727726930000|2024-09-30 20:08:50|172819.6|172689.6|172827|172697|172827|172697|172819.6|172689.6|5
1727726940000|2024-09-30 20:09:00|172822.7|172692.7|172822.3|172692.3|172822.7|172692.7|172822.3|172692.3|2
1727726950000|2024-09-30 20:09:10|172831.6|172701.6|172831.6|172701.6|172831.6|172701.6|172831.6|172701.6|1
1727726960000|2024-09-30 20:09:20|172832|172702|172832|172702|172832|172702|172832|172702|1
1727726970000|2024-09-30 20:09:30|172833.5|172703.5|172823.4|172693.4|172833.5|172703.5|172823|172693|3
1727726980000|2024-09-30 20:09:40|172822.7|172692.7|172822.7|172692.7|172822.7|172692.7|172822.7|172692.7|1
1727726990000|2024-09-30 20:09:50|172826.7|172696.7|172823.3|172693.3|172826.7|172696.7|172822.7|172692.7|3
1727727000000|2024-09-30 20:10:00|172822.7|172692.7|172815.9|172685.9|172822.7|172692.7|172815.9|172685.9|3
1727727010000|2024-09-30 20:10:10|172820.5|172690.5|172821.5|172691.5|172821.5|172691.5|172820.5|172690.5|2
1727727020000|2024-09-30 20:10:20|172820.7|172690.7|172813.8|172683.8|172820.7|172690.7|172805.1|172675.1|5
1727727030000|2024-09-30 20:10:30|172809.8|172679.8|172796.3|172666.3|172809.8|172679.8|172796.3|172666.3|5
1727727040000|2024-09-30 20:10:40|172803|172673|172809.1|172679.1|172814|172684|172803|172673|7
1727727050000|2024-09-30 20:10:50|172810|172680|172810|172680|172810|172680|172810|172680|1
1727727060000|2024-09-30 20:11:00|172809.1|172679.1|172809.2|172679.2|172821.1|172691.1|172809.1|172679.1|7
1727727070000|2024-09-30 20:11:10|172803.6|172673.6|172803.5|172673.5|172803.6|172673.6|172795.7|172665.7|4
1727727080000|2024-09-30 20:11:20|172803.6|172673.6|172803.5|172673.5|172803.6|172673.6|172803.5|172673.5|2
1727727090000|2024-09-30 20:11:30|172803.2|172673.2|172796.3|172666.3|172804.9|172674.9|172794.7|172664.7|9
1727727100000|2024-09-30 20:11:40|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|1
1727727110000|2024-09-30 20:11:50|172798|172668|172781.9|172651.9|172798|172668|172781.9|172651.9|4
1727727120000|2024-09-30 20:12:00|172782.3|172652.3|172781.2|172651.2|172782.3|172652.3|172781.2|172651.2|2
1727727130000|2024-09-30 20:12:10|172781.4|172651.4|172783|172653|172783.2|172653.2|172781.4|172651.4|3
1727727140000|2024-09-30 20:12:20|172792.5|172662.5|172792.5|172662.5|172792.5|172662.5|172792.5|172662.5|1
1727727150000|2024-09-30 20:12:30|172786|172656|172786|172656|172786|172656|172786|172656|1
1727727160000|2024-09-30 20:12:40|172788.1|172658.1|172788.1|172658.1|172788.1|172658.1|172788.1|172658.1|1
1727727180000|2024-09-30 20:13:00|172788.4|172658.4|172783.4|172653.4|172788.4|172658.4|172783.4|172653.4|4
1727727190000|2024-09-30 20:13:10|172786|172656|172786|172656|172786|172656|172786|172656|1
1727727210000|2024-09-30 20:13:30|172788.8|172658.8|172814.9|172684.9|172815.7|172685.7|172788.8|172658.8|6
1727727220000|2024-09-30 20:13:40|172814.4|172684.4|172814.4|172684.4|172814.4|172684.4|172814.4|172684.4|1
1727727240000|2024-09-30 20:14:00|172816.3|172686.3|172827.6|172697.6|172831.1|172701.1|172816.3|172686.3|5
1727727250000|2024-09-30 20:14:10|172826.3|172696.3|172819.7|172689.7|172826.3|172696.3|172819.7|172689.7|2
1727727260000|2024-09-30 20:14:20|172814.6|172684.6|172814.6|172684.6|172814.6|172684.6|172814.6|172684.6|1
1727727270000|2024-09-30 20:14:30|172813.8|172683.8|172813|172683|172813.8|172683.8|172813|172683|2
1727727280000|2024-09-30 20:14:40|172812.2|172682.2|172823.8|172693.8|172823.8|172693.8|172811.2|172681.2|4
1727727290000|2024-09-30 20:14:50|172820.1|172690.1|172820.1|172690.1|172820.1|172690.1|172820.1|172690.1|1
1727727300000|2024-09-30 20:15:00|172807.5|172677.5|172804.6|172674.6|172807.5|172677.5|172803.1|172673.1|4
1727727310000|2024-09-30 20:15:10|172806.2|172676.2|172800.5|172670.5|172806.2|172676.2|172798.7|172668.7|7
1727727320000|2024-09-30 20:15:20|172794.5|172664.5|172796.5|172666.5|172807.3|172677.3|172794.5|172664.5|10
1727727330000|2024-09-30 20:15:30|172797.9|172667.9|172803.8|172673.8|172809.5|172679.5|172797.9|172667.9|6
1727727340000|2024-09-30 20:15:40|172803.9|172673.9|172804.8|172674.8|172804.9|172674.9|172803.9|172673.9|5
1727727350000|2024-09-30 20:15:50|172804.9|172674.9|172803.5|172673.5|172804.9|172674.9|172803.4|172673.4|5
1727727360000|2024-09-30 20:16:00|172802.2|172672.2|172802.2|172672.2|172802.2|172672.2|172802.2|172672.2|1
1727727370000|2024-09-30 20:16:10|172803.8|172673.8|172805.8|172675.8|172806.4|172676.4|172803.5|172673.5|7
1727727380000|2024-09-30 20:16:20|172807.1|172677.1|172809.7|172679.7|172809.7|172679.7|172807.1|172677.1|2
1727727390000|2024-09-30 20:16:30|172812.7|172682.7|172807.2|172677.2|172812.7|172682.7|172804.5|172674.5|5
1727727400000|2024-09-30 20:16:40|172804.4|172674.4|172804.4|172674.4|172804.4|172674.4|172804.3|172674.3|3
1727727420000|2024-09-30 20:17:00|172806.2|172676.2|172806.2|172676.2|172806.2|172676.2|172806.2|172676.2|1
1727727430000|2024-09-30 20:17:10|172806.1|172676.1|172804.4|172674.4|172819|172689|172804.4|172674.4|6
1727727440000|2024-09-30 20:17:20|172809.8|172679.8|172809.8|172679.8|172809.8|172679.8|172809.8|172679.8|1
1727727450000|2024-09-30 20:17:30|172810.7|172680.7|172809.9|172679.9|172815.2|172685.2|172809.9|172679.9|4
1727727460000|2024-09-30 20:17:40|172811.4|172681.4|172817.1|172687.1|172817.1|172687.1|172811.4|172681.4|3
1727727470000|2024-09-30 20:17:50|172822|172692|172803.2|172673.2|172822|172692|172800.9|172670.9|5
1727727490000|2024-09-30 20:18:10|172803.1|172673.1|172803.1|172673.1|172803.1|172673.1|172803.1|172673.1|1
1727727500000|2024-09-30 20:18:20|172803|172673|172808.2|172678.2|172808.2|172678.2|172803|172673|2
1727727520000|2024-09-30 20:18:40|172808.1|172678.1|172809.7|172679.7|172809.7|172679.7|172804.6|172674.6|3
1727727530000|2024-09-30 20:18:50|172804.6|172674.6|172812.9|172682.9|172813.2|172683.2|172804.5|172674.5|13
1727727540000|2024-09-30 20:19:00|172807|172677|172812.9|172682.9|172812.9|172682.9|172807|172677|8
1727727550000|2024-09-30 20:19:10|172812.8|172682.8|172812.7|172682.7|172812.8|172682.8|172812.7|172682.7|2
1727727560000|2024-09-30 20:19:20|172811.3|172681.3|172820.9|172690.9|172820.9|172690.9|172811.2|172681.2|4
1727727570000|2024-09-30 20:19:30|172811.6|172681.6|172811.5|172681.5|172820.9|172690.9|172811.5|172681.5|4
1727727580000|2024-09-30 20:19:40|172820.8|172690.8|172805.6|172675.6|172820.8|172690.8|172805.6|172675.6|4
1727727590000|2024-09-30 20:19:50|172805.5|172675.5|172805.5|172675.5|172805.5|172675.5|172805.5|172675.5|1
1727727610000|2024-09-30 20:20:10|172805.4|172675.4|172810.7|172680.7|172810.7|172680.7|172805.4|172675.4|5
1727727620000|2024-09-30 20:20:20|172810.6|172680.6|172808.8|172678.8|172810.6|172680.6|172808.8|172678.8|6
1727727630000|2024-09-30 20:20:30|172810.5|172680.5|172805.2|172675.2|172810.5|172680.5|172805.2|172675.2|12
1727727640000|2024-09-30 20:20:40|172810.4|172680.4|172801.4|172671.4|172810.4|172680.4|172801.4|172671.4|10
1727727650000|2024-09-30 20:20:50|172796.2|172666.2|172797.5|172667.5|172800.1|172670.1|172793.7|172663.7|5
1727727660000|2024-09-30 20:21:00|172800.1|172670.1|172797.5|172667.5|172800.1|172670.1|172797.4|172667.4|4
1727727670000|2024-09-30 20:21:10|172797.4|172667.4|172798.4|172668.4|172801|172671|172797.4|172667.4|5
1727727680000|2024-09-30 20:21:20|172800.9|172670.9|172805.3|172675.3|172814.4|172684.4|172800.9|172670.9|4
1727727690000|2024-09-30 20:21:30|172805.2|172675.2|172805.2|172675.2|172805.2|172675.2|172805.2|172675.2|1
1727727700000|2024-09-30 20:21:40|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|1
1727727710000|2024-09-30 20:21:50|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|172798.3|172668.3|1
1727727720000|2024-09-30 20:22:00|172798.4|172668.4|172798.4|172668.4|172798.4|172668.4|172798.3|172668.3|3
1727727730000|2024-09-30 20:22:10|172798.3|172668.3|172807.6|172677.6|172807.6|172677.6|172798.3|172668.3|4
1727727750000|2024-09-30 20:22:30|172807.5|172677.5|172807.5|172677.5|172807.5|172677.5|172807.5|172677.5|1
1727727760000|2024-09-30 20:22:40|172801.2|172671.2|172801.2|172671.2|172803.3|172673.3|172801.2|172671.2|5
1727727770000|2024-09-30 20:22:50|172803.3|172673.3|172816.1|172686.1|172816.1|172686.1|172801.2|172671.2|4
1727727780000|2024-09-30 20:23:00|172804.2|172674.2|172804.2|172674.2|172816.1|172686.1|172804.2|172674.2|3
1727727790000|2024-09-30 20:23:10|172816.1|172686.1|172804.2|172674.2|172816.1|172686.1|172804.2|172674.2|6
1727727800000|2024-09-30 20:23:20|172807.4|172677.4|172805.3|172675.3|172807.5|172677.5|172805.3|172675.3|5
1727727810000|2024-09-30 20:23:30|172807.5|172677.5|172807.5|172677.5|172807.5|172677.5|172807.5|172677.5|1
1727727820000|2024-09-30 20:23:40|172803.8|172673.8|172798.2|172668.2|172803.8|172673.8|172792.5|172662.5|11
1727727830000|2024-09-30 20:23:50|172796|172666|172798.2|172668.2|172802.3|172672.3|172796|172666|4
1727727850000|2024-09-30 20:24:10|172799.8|172669.8|172800.8|172670.8|172802|172672|172799.8|172669.8|3
1727727870000|2024-09-30 20:24:30|172798.7|172668.7|172798.7|172668.7|172798.7|172668.7|172798.7|172668.7|1
1727727890000|2024-09-30 20:24:50|172801.9|172671.9|172793.2|172663.2|172802|172672|172793.2|172663.2|4
1727727900000|2024-09-30 20:25:00|172794.2|172664.2|172794.8|172664.8|172797.7|172667.7|172794.2|172664.2|8
1727727910000|2024-09-30 20:25:10|172796|172666|172796.8|172666.8|172797.4|172667.4|172794.1|172664.1|6
1727727920000|2024-09-30 20:25:20|172798.2|172668.2|172796.8|172666.8|172798.2|172668.2|172796.8|172666.8|2
1727727930000|2024-09-30 20:25:30|172790.3|172660.3|172793.6|172663.6|172793.6|172663.6|172790|172660|5
1727727940000|2024-09-30 20:25:40|172792.2|172662.2|172793.6|172663.6|172793.6|172663.6|172788.8|172658.8|3
1727727960000|2024-09-30 20:26:00|172789.4|172659.4|172789.4|172659.4|172789.4|172659.4|172789.4|172659.4|1
1727727970000|2024-09-30 20:26:10|172787.7|172657.7|172787.7|172657.7|172787.7|172657.7|172787.7|172657.7|1
1727727990000|2024-09-30 20:26:30|172792.1|172662.1|172792.1|172662.1|172792.1|172662.1|172792.1|172662.1|1
1727728000000|2024-09-30 20:26:40|172787.7|172657.7|172783.3|172653.3|172787.7|172657.7|172783.3|172653.3|2
1727728010000|2024-09-30 20:26:50|172786.4|172656.4|172806.1|172676.1|172806.1|172676.1|172786.4|172656.4|5
1727728020000|2024-09-30 20:27:00|172807.9|172677.9|172810.4|172680.4|172810.8|172680.8|172807.9|172677.9|4
1727728030000|2024-09-30 20:27:10|172810.3|172680.3|172810.2|172680.2|172810.5|172680.5|172810.2|172680.2|3
1727728040000|2024-09-30 20:27:20|172813.6|172683.6|172815.6|172685.6|172817|172687|172813.6|172683.6|3
1727728060000|2024-09-30 20:27:40|172813.1|172683.1|172806|172676|172813.1|172683.1|172806|172676|3
1727728070000|2024-09-30 20:27:50|172805.5|172675.5|172806|172676|172808.2|172678.2|172805.5|172675.5|5
1727728080000|2024-09-30 20:28:00|172803.9|172673.9|172805.9|172675.9|172806.1|172676.1|172803.9|172673.9|3
1727728090000|2024-09-30 20:28:10|172806|172676|172813.6|172683.6|172813.6|172683.6|172806|172676|2
1727728100000|2024-09-30 20:28:20|172809.6|172679.6|172809.6|172679.6|172809.6|172679.6|172809.6|172679.6|1
1727728110000|2024-09-30 20:28:30|172808.5|172678.5|172808.5|172678.5|172808.5|172678.5|172808.5|172678.5|1
1727728120000|2024-09-30 20:28:40|172802|172672|172803.1|172673.1|172803.1|172673.1|172802|172672|2
1727728150000|2024-09-30 20:29:10|172812|172682|172812|172682|172812|172682|172812|172682|1
1727728170000|2024-09-30 20:29:30|172814.3|172684.3|172818.6|172688.6|172830.5|172700.5|172814.3|172684.3|7
1727728180000|2024-09-30 20:29:40|172820.4|172690.4|172807.9|172677.9|172820.4|172690.4|172807.9|172677.9|5
1727728200000|2024-09-30 20:30:00|172806.8|172676.8|172806.8|172676.8|172806.8|172676.8|172806.8|172676.8|1
1727728210000|2024-09-30 20:30:10|172809.6|172679.6|172807.6|172677.6|172814|172684|172806.8|172676.8|5
1727728250000|2024-09-30 20:30:50|172818.2|172688.2|172818.2|172688.2|172818.2|172688.2|172818.2|172688.2|1
1727728260000|2024-09-30 20:31:00|172826|172696|172826|172696|172826|172696|172826|172696|1
1727728270000|2024-09-30 20:31:10|172812.8|172682.8|172812.8|172682.8|172812.8|172682.8|172812.8|172682.8|1
1727728280000|2024-09-30 20:31:20|172806.4|172676.4|172806.4|172676.4|172806.4|172676.4|172806.4|172676.4|1
1727728290000|2024-09-30 20:31:30|172812.8|172682.8|172810.8|172680.8|172812.8|172682.8|172810.8|172680.8|2
1727728300000|2024-09-30 20:31:40|172818.2|172688.2|172818.2|172688.2|172818.2|172688.2|172818.2|172688.2|1
1727728310000|2024-09-30 20:31:50|172817|172687|172817|172687|172817|172687|172817|172687|1
1727728320000|2024-09-30 20:32:00|172809.7|172679.7|172809.7|172679.7|172809.7|172679.7|172809.7|172679.7|1
1727728330000|2024-09-30 20:32:10|172804.9|172674.9|172804.9|172674.9|172804.9|172674.9|172804.9|172674.9|1
1727728360000|2024-09-30 20:32:40|172817|172687|172818|172688|172818|172688|172811.2|172681.2|5
1727728370000|2024-09-30 20:32:50|172816.8|172686.8|172816.8|172686.8|172816.8|172686.8|172816.8|172686.8|1
1727728380000|2024-09-30 20:33:00|172812.1|172682.1|172813.4|172683.4|172813.4|172683.4|172811.5|172681.5|7
1727728390000|2024-09-30 20:33:10|172811.5|172681.5|172811.5|172681.5|172813.4|172683.4|172811.5|172681.5|3
1727728400000|2024-09-30 20:33:20|172813.4|172683.4|172813.4|172683.4|172813.4|172683.4|172811.5|172681.5|3
1727728410000|2024-09-30 20:33:30|172811.5|172681.5|172818.2|172688.2|172818.2|172688.2|172811.5|172681.5|3
1727728420000|2024-09-30 20:33:40|172823.8|172693.8|172816.5|172686.5|172823.9|172693.9|172816.5|172686.5|3
1727728430000|2024-09-30 20:33:50|172808|172678|172808|172678|172808|172678|172808|172678|1
1727728440000|2024-09-30 20:34:00|172813|172683|172813|172683|172813|172683|172813|172683|1
1727728460000|2024-09-30 20:34:20|172821.7|172691.7|172821.7|172691.7|172821.7|172691.7|172821.7|172691.7|1
1727728480000|2024-09-30 20:34:40|172828.1|172698.1|172816.5|172686.5|172828.1|172698.1|172816.5|172686.5|3
1727728490000|2024-09-30 20:34:50|172808.8|172678.8|172808.8|172678.8|172808.8|172678.8|172808.8|172678.8|1
1727728500000|2024-09-30 20:35:00|172801.3|172671.3|172810.3|172680.3|172813|172683|172801.3|172671.3|4
1727728510000|2024-09-30 20:35:10|172808|172678|172808|172678|172810.3|172680.3|172808|172678|3
1727728520000|2024-09-30 20:35:20|172807|172677|172806.6|172676.6|172807|172677|172806.6|172676.6|2
1727728530000|2024-09-30 20:35:30|172801.9|172671.9|172807.8|172677.8|172814.2|172684.2|172801.9|172671.9|4
1727728540000|2024-09-30 20:35:40|172812.6|172682.6|172812.6|172682.6|172812.6|172682.6|172807.8|172677.8|3
1727728550000|2024-09-30 20:35:50|172807.8|172677.8|172811.9|172681.9|172814.6|172684.6|172807.8|172677.8|5
1727728560000|2024-09-30 20:36:00|172814.6|172684.6|172814.6|172684.6|172814.6|172684.6|172811.9|172681.9|9
1727728570000|2024-09-30 20:36:10|172811.9|172681.9|172814.6|172684.6|172814.6|172684.6|172811.9|172681.9|4
1727728580000|2024-09-30 20:36:20|172812.1|172682.1|172808.8|172678.8|172812.1|172682.1|172808.8|172678.8|4
1727728590000|2024-09-30 20:36:30|172812.1|172682.1|172808.8|172678.8|172812.1|172682.1|172808.8|172678.8|2
1727728610000|2024-09-30 20:36:50|172812.1|172682.1|172812.1|172682.1|172812.1|172682.1|172812.1|172682.1|1
1727728630000|2024-09-30 20:37:10|172808.8|172678.8|172814.8|172684.8|172814.8|172684.8|172808.8|172678.8|2
1727728660000|2024-09-30 20:37:40|172818|172688|172818|172688|172818|172688|172818|172688|1
1727728670000|2024-09-30 20:37:50|172821.3|172691.3|172821.3|172691.3|172821.3|172691.3|172821.3|172691.3|1
1727728680000|2024-09-30 20:38:00|172813|172683|172813|172683|172813|172683|172813|172683|1
1727728690000|2024-09-30 20:38:10|172816.1|172686.1|172816.1|172686.1|172816.1|172686.1|172816.1|172686.1|1
1727728720000|2024-09-30 20:38:40|172821.3|172691.3|172821.3|172691.3|172821.3|172691.3|172821.3|172691.3|1
1727728740000|2024-09-30 20:39:00|172816.2|172686.2|172816.2|172686.2|172816.2|172686.2|172816.2|172686.2|1
1727728750000|2024-09-30 20:39:10|172815.1|172685.1|172815.1|172685.1|172815.1|172685.1|172815.1|172685.1|1
1727728770000|2024-09-30 20:39:30|172818.4|172688.4|172819.2|172689.2|172819.2|172689.2|172813|172683|3
1727728780000|2024-09-30 20:39:40|172812.8|172682.8|172812.8|172682.8|172812.8|172682.8|172812.8|172682.8|1
1727728790000|2024-09-30 20:39:50|172809.9|172679.9|172809.9|172679.9|172809.9|172679.9|172809.9|172679.9|1
1727728800000|2024-09-30 20:40:00|172809.6|172679.6|172714.6|172584.6|172809.6|172679.6|172714.6|172584.6|38
1727728810000|2024-09-30 20:40:10|172714.2|172584.2|172722.1|172592.1|172737.6|172607.6|172712.3|172582.3|40
1727728820000|2024-09-30 20:40:20|172721.7|172591.7|172724.6|172594.6|172776|172626.6|172706.7|172552|38
1727728830000|2024-09-30 20:40:30|172729.6|172599.6|172734.7|172604.7|172759.3|172629.3|172718.9|172588.9|40
1727728840000|2024-09-30 20:40:40|172738.1|172608.1|172725.6|172595.6|172743.8|172613.8|172714.8|172584.8|40
1727728850000|2024-09-30 20:40:50|172726.7|172596.7|172708|172578|172741.4|172611.4|172708|172578|39
1727728860000|2024-09-30 20:41:00|172725|172595|172722.3|172592.3|172742.3|172612.3|172712.7|172582.7|39
1727728870000|2024-09-30 20:41:10|172736.9|172606.9|172724.1|172594.1|172763.7|172633.7|172717.2|172587.2|39
1727728880000|2024-09-30 20:41:20|172739.4|172609.4|172721.6|172591.6|172745.5|172615.5|172710|172580|40
1727728890000|2024-09-30 20:41:30|172682.8|172552.8|172681.9|172551.9|172682.8|172552.8|172658.6|172528.6|19
1727728900000|2024-09-30 20:41:40|172682.7|172552.7|172682.7|172552.7|172682.7|172552.7|172682.7|172552.7|1
1727728910000|2024-09-30 20:41:50|172682.6|172552.6|172683|172553|172684.8|172554.8|172682.5|172552.5|24
1727728920000|2024-09-30 20:42:00|172684.4|172554.4|172688.2|172558.2|172688.7|172558.7|172684.4|172554.4|17
1727728930000|2024-09-30 20:42:10|172688.3|172558.3|172687.9|172557.9|172688.3|172558.3|172687.9|172557.9|8
1727728940000|2024-09-30 20:42:20|172688.1|172558.1|172687.9|172557.9|172688.1|172558.1|172687.9|172557.9|3
1727728950000|2024-09-30 20:42:30|172687.8|172557.8|172688.5|172558.5|172688.7|172558.7|172687.8|172557.8|8
1727728960000|2024-09-30 20:42:40|172688.7|172558.7|172688.6|172558.6|172688.7|172558.7|172688.5|172558.5|5
1727728970000|2024-09-30 20:42:50|172688.5|172558.5|172688.6|172558.6|172688.6|172558.6|172688.5|172558.5|2
1727728980000|2024-09-30 20:43:00|172688.1|172558.1|172688.4|172558.4|172688.4|172558.4|172688|172558|3
1727728990000|2024-09-30 20:43:10|172688.9|172558.9|172688.1|172558.1|172688.9|172558.9|172688|172558|3
1727729000000|2024-09-30 20:43:20|172688|172558|172688.4|172558.4|172688.4|172558.4|172688|172558|2
1727729010000|2024-09-30 20:43:30|172692.5|172562.5|172688.2|172558.2|172692.5|172562.5|172688.2|172558.2|13
1727729020000|2024-09-30 20:43:40|172692.3|172562.3|172749.5|172619.5|172792.2|172633|172688.2|172439.7|31
1727729030000|2024-09-30 20:43:50|172731|172601|172738|172608|172773.5|172625|172725.9|172435.8|40
1727729040000|2024-09-30 20:44:00|172736.6|172606.6|172769|172551.9|172774.1|172616.7|172716.7|172434.9|40
1727729050000|2024-09-30 20:44:10|172722.6|172592.6|172742.1|172612.1|172789.8|172612.2|172699.8|172541.3|40
1727729060000|2024-09-30 20:44:20|172727.6|172597.6|172789.8|172587.9|172789.9|172626.7|172711.9|172545.5|39
1727729070000|2024-09-30 20:44:30|172749.7|172619.7|172793.1|172592.6|172793.1|172638.8|172749.6|172450.7|34
1727729080000|2024-09-30 20:44:40|172767.4|172637.4|172761.5|172631.5|172804.2|172641.6|172755.5|172564|39
1727729090000|2024-09-30 20:44:50|172760.1|172630.1|172750.7|172544.1|172805.8|172643.4|172721.9|172454.9|36
1727729100000|2024-09-30 20:45:00|172743.1|172541.2|172753.4|172545.2|172757.2|172594|172706.2|172508.8|40
1727729110000|2024-09-30 20:45:10|172712|172464.2|172755.8|172532.2|172769.4|172588.8|172707.2|172401.1|40
1727729120000|2024-09-30 20:45:20|172756.3|172527|172757.9|172521.6|172774.1|172601.4|172655.6|172313.6|40
1727729130000|2024-09-30 20:45:30|172757.5|172530.2|172749.4|172548.5|172772.9|172575.7|172705.7|172466.2|40
1727729140000|2024-09-30 20:45:40|172751.7|172521.4|172748.3|172512.8|172783|172577.7|172677.4|172335.4|40
1727729150000|2024-09-30 20:45:50|172743.1|172468.8|172722.8|172592.8|172762.4|172592.8|172722.8|172468.8|12
1727729160000|2024-09-30 20:46:00|172722.3|172592.3|172722.2|172592.2|172722.3|172592.3|172722.2|172592.2|2
1727729180000|2024-09-30 20:46:20|172722.1|172592.1|172725.3|172595.3|172725.3|172595.3|172722.1|172592.1|2
1727729190000|2024-09-30 20:46:30|172725.2|172595.2|172725.2|172595.2|172725.2|172595.2|172725.2|172595.2|1
1727729200000|2024-09-30 20:46:40|172725|172595|172722.7|172592.7|172725|172595|172721.1|172591.1|4
1727729210000|2024-09-30 20:46:50|172721.1|172591.1|172777.8|172545|172813.5|172672.6|172721.1|172509.8|20
1727729220000|2024-09-30 20:47:00|172813.1|172573.5|172781.2|172579.3|172827.9|172626.6|172717.9|172533.5|40
1727729230000|2024-09-30 20:47:10|172751.4|172621.4|172784.8|172557.7|172818|172632.4|172701.3|172359.3|40
1727729240000|2024-09-30 20:47:20|172749.5|172619.5|172802.7|172573.8|172817.5|172619.5|172720.7|172391|40
1727729250000|2024-09-30 20:47:30|172731|172601|172797.5|172569.8|172817|172625.8|172723.1|172381.1|40
1727729260000|2024-09-30 20:47:40|172735.1|172605.1|172790.9|172568.7|172819.4|172606.5|172715.5|172381.8|40
1727729270000|2024-09-30 20:47:50|172790.3|172570.9|172761.2|172540.9|172812.8|172617|172724.2|172506.4|40
1727729280000|2024-09-30 20:48:00|172795.5|172577.8|172759.5|172532.5|172815.6|172629.3|172719.7|172499.9|40
1727729290000|2024-09-30 20:48:10|172800.7|172564.1|172800.8|172553|172809.9|172628.4|172753.3|172507|40
1727729300000|2024-09-30 20:48:20|172804.3|172563.8|172812.4|172682.4|172812.4|172682.4|172723.6|172381.6|40
1727729310000|2024-09-30 20:48:30|172810.8|172562.8|172731|172601|172821.3|172611.8|172720.5|172508|40
1727729320000|2024-09-30 20:48:40|172801.6|172581.1|172793.1|172564.2|172818.2|172631.4|172735.8|172504.1|40
1727729330000|2024-09-30 20:48:50|172798.1|172573.2|172807.2|172571.2|172821.3|172606.5|172736.5|172498.4|40
1727729340000|2024-09-30 20:49:00|172772.2|172566.1|172809|172571.3|172815.9|172617.2|172717.9|172375.9|40
1727729350000|2024-09-30 20:49:10|172761.4|172631.4|172819.6|172569|172826.4|172631.4|172731.3|172394.4|40
1727729360000|2024-09-30 20:49:20|172810.7|172574.1|172820.7|172539.6|172820.7|172623.5|172743.2|172489.8|40
1727729370000|2024-09-30 20:49:30|172810.7|172566.3|172734.3|172392.3|172816.7|172626.3|172734.3|172392.3|40
1727729380000|2024-09-30 20:49:40|172818.9|172560|172788.7|172587.7|172821.5|172623.7|172730.6|172501.6|40
1727729390000|2024-09-30 20:49:50|172804.4|172546.4|172764.6|172550.1|172823.2|172621.8|172741.9|172399.9|40
1727729400000|2024-09-30 20:50:00|172783.3|172553.8|172784.6|172558.9|172821.5|172631.9|172727.8|172385.8|40
1727729410000|2024-09-30 20:50:10|172787.9|172513.1|172810.1|172562.7|172818|172626.9|172714.1|172389.3|40
1727729420000|2024-09-30 20:50:20|172819.1|172598.4|172805.1|172576.8|172819.8|172598.4|172718.5|172490.9|40
1727729430000|2024-09-30 20:50:30|172803.5|172596.1|172813|172573.8|172827.9|172623.4|172717|172394.4|40
1727729440000|2024-09-30 20:50:40|172768.8|172556.7|172810.8|172508.1|172823.2|172628|172726.2|172508.1|40
1727729450000|2024-09-30 20:50:50|172800.4|172573.3|172740.7|172398.7|172827.9|172636.9|172740.7|172398.7|40
1727729460000|2024-09-30 20:51:00|172803.2|172574.7|172802.1|172575.5|172828.1|172627.7|172731.6|172485.9|38
1727729470000|2024-09-30 20:51:10|172790.5|172556.5|172809.3|172581.9|172823.6|172662.4|172766.1|172485|40
1727729480000|2024-09-30 20:51:20|172806.5|172503.8|172811.6|172587.1|172820.6|172614|172744|172402|40
1727729490000|2024-09-30 20:51:30|172780.9|172578|172795.8|172569.6|172821|172627|172718.7|172490.8|40
1727729500000|2024-09-30 20:51:40|172776.2|172547.7|172816.2|172573.8|172826.8|172599.8|172725.3|172501.5|40
1727729510000|2024-09-30 20:51:50|172789.4|172541.2|172817.1|172577|172827.8|172596|172768.8|172461.3|40
1727729520000|2024-09-30 20:52:00|172821.3|172585.5|172799.4|172556.7|172826.5|172585.9|172765.2|172429.8|40
1727729530000|2024-09-30 20:52:10|172804.5|172556.2|172780.1|172549.6|172832.4|172623.8|172751.4|172409.4|40
1727729540000|2024-09-30 20:52:20|172813.4|172580.3|172784.6|172567.9|172861.7|172589.9|172766|172464.8|40
1727729550000|2024-09-30 20:52:30|172804.1|172462.1|172799.1|172555.9|172859.2|172607.6|172726.5|172462.1|40
1727729560000|2024-09-30 20:52:40|172803.1|172574.7|172811.7|172571.9|172858.9|172658.3|172758.8|172430.6|40
1727729570000|2024-09-30 20:52:50|172791.3|172518.5|172806.5|172566.9|172833.4|172601|172761.5|172507.8|40
1727729580000|2024-09-30 20:53:00|172779.2|172569.5|172776.5|172554.4|172835.5|172589.7|172759.2|172520.1|40
1727729590000|2024-09-30 20:53:10|172825.1|172585.2|172792.4|172581.7|172833.3|172597.5|172727.5|172461.1|40
1727729600000|2024-09-30 20:53:20|172783.5|172555|172782.3|172534.3|172854.1|172584|172760|172472|40
1727729610000|2024-09-30 20:53:30|172788.3|172567.3|172822.5|172496.9|172846.3|172592.9|172769.5|172440.7|40
1727729620000|2024-09-30 20:53:40|172797.6|172533.2|172822.1|172580.6|172822.2|172591.3|172767.5|172458.4|39
1727729630000|2024-09-30 20:53:50|172797|172581.6|172799.2|172533.7|172826.8|172590.9|172759.5|172511.2|40
1727729640000|2024-09-30 20:54:00|172777.2|172537|172795.4|172518.9|172826.3|172579.7|172752.6|172477.6|40
1727729650000|2024-09-30 20:54:10|172815.2|172578.3|172799|172516.8|172830.6|172581.3|172740.8|172398.8|40
1727729660000|2024-09-30 20:54:20|172794.5|172577.9|172811.1|172538.4|172823.2|172578.5|172757.9|172455.9|40
1727729670000|2024-09-30 20:54:30|172816|172553.8|172823|172514.7|172829.1|172638.9|172764.7|172440.4|40
1727729680000|2024-09-30 20:54:40|172793|172524.2|172791.5|172559.4|172831.2|172601.4|172717.9|172375.9|40
1727729690000|2024-09-30 20:54:50|172816.7|172564.7|172786.1|172570.9|172822.2|172578|172766.5|172469.3|39
1727729700000|2024-09-30 20:55:00|172793.1|172581.1|172801.7|172587.8|172833.2|172587.8|172728|172386|40
1727729710000|2024-09-30 20:55:10|172793.2|172573.1|172826.4|172545|172851.8|172595.4|172744.6|172402.6|40
1727729720000|2024-09-30 20:55:20|172800.1|172542.8|172813|172518.3|172868|172586.6|172659.2|172317.2|40
1727729730000|2024-09-30 20:55:30|172819.5|172532.7|172813.8|172571.5|172839.4|172596|172716.9|172374.9|40
1727729740000|2024-09-30 20:55:40|172779.6|172564.8|172843.7|172592.1|172843.7|172592.1|172779.6|172469.6|40
1727729750000|2024-09-30 20:55:50|172832.6|172577.7|172828.7|172562.2|172854|172579.9|172698.7|172356.7|40
1727729760000|2024-09-30 20:56:00|172817.4|172565.3|172800.9|172510.7|172830.8|172581.9|172705|172363|40
1727729770000|2024-09-30 20:56:10|172825.1|172499.5|172809.1|172543.5|172846.2|172604.9|172745.9|172403.9|40
1727729780000|2024-09-30 20:56:20|172857.5|172531.9|172842.5|172583.4|172857.5|172583.4|172757.8|172415.8|40
1727729790000|2024-09-30 20:56:30|172784.1|172570|172833.2|172559.8|172836.2|172583.2|172774.4|172486.6|40
1727729800000|2024-09-30 20:56:40|172818.8|172529.7|172769.7|172535.2|172854.1|172580.2|172653.1|172311.1|40
1727729810000|2024-09-30 20:56:50|172822.7|172540.5|172815.9|172558.3|172839.4|172583.1|172730.2|172388.2|40
1727729820000|2024-09-30 20:57:00|172824.1|172573.2|172809.4|172526.5|172874.2|172585.5|172723.4|172381.4|40
1727729830000|2024-09-30 20:57:10|172830.4|172541.9|172764.4|172441.2|172932.6|172608|172707.2|172365.2|40
1727729840000|2024-09-30 20:57:20|172785.2|172458.4|172843.1|172501.1|172917.5|172575.5|172743.3|172401.3|40
1727729850000|2024-09-30 20:57:30|172815|172520.5|172762|172488.8|172939|172597|172656.1|172314.1|40
1727729860000|2024-09-30 20:57:40|172844.7|172502.7|172814.6|172524.9|172882.6|172556.9|172744.8|172402.8|40
1727729870000|2024-09-30 20:57:50|172795.8|172505.8|172839.5|172497.5|172890.4|172563.7|172742.3|172400.3|40
1727729880000|2024-09-30 20:58:00|172831.7|172489.7|172836.6|172494.6|172896.7|172558.1|172759.8|172417.8|40
1727729890000|2024-09-30 20:58:10|172833.2|172491.2|172778.4|172436.4|172922|172580|172736.9|172394.9|40
1727729900000|2024-09-30 20:58:20|172839|172497|172834.7|172492.7|172907|172565|172701.5|172359.5|40
1727729910000|2024-09-30 20:58:30|172785.7|172508|172839.3|172497.3|172905.8|172563.8|172691.6|172349.6|40
1727729920000|2024-09-30 20:58:40|172798.5|172544.8|172836.4|172494.4|172910.4|172568.4|172779.7|172482.3|40
1727729930000|2024-09-30 20:58:50|172799.6|172546.2|172834.6|172492.6|172909.8|172567.8|172779.9|172454.4|40
1727729940000|2024-09-30 20:59:00|172800.7|172514.8|172838.7|172528.6|172903.9|172561.9|172785.6|172472.6|40
1727729950000|2024-09-30 20:59:10|172785.8|172443.8|172851.6|172552.6|172899.8|172568.9|172779|172443.8|40
1727729960000|2024-09-30 20:59:20|172837.5|172495.5|172836|172494|172861|172560.6|172674.4|172332.4|39
1727729970000|2024-09-30 20:59:30|172828.3|172511.4|172874.3|172554.4|172944.6|172615.6|172703.2|172361.2|40
1727729980000|2024-09-30 20:59:40|172876.5|172581.2|172908.8|172620.2|172943.1|172620.2|172798.6|172456.6|40
1727729990000|2024-09-30 20:59:50|172863.2|172624|172925|172583|172965.2|172624|172788.9|172446.9|36
1727730000000|2024-09-30 21:00:00|172930.3|172588.3|172929.6|172587.6|172930.3|172588.3|172925.1|172583.1|23
1727730010000|2024-09-30 21:00:10|172930.1|172588.1|172929.6|172587.6|172934.6|172592.6|172929.6|172587.6|21
1727730020000|2024-09-30 21:00:20|172930.1|172588.1|172929.6|172587.6|172930.1|172588.1|172929.6|172587.6|20
1727730030000|2024-09-30 21:00:30|172930.1|172588.1|172929.6|172587.6|172930.1|172588.1|172929.6|172587.6|20
1727730040000|2024-09-30 21:00:40|172930.1|172588.1|172929.6|172587.6|172930.1|172588.1|172929.6|172587.6|20
1727730050000|2024-09-30 21:00:50|172930.1|172588.1|172877.4|172535.4|172930.1|172588.1|172877.4|172535.4|20
1727730060000|2024-09-30 21:01:00|172878.4|172536.4|172877.4|172535.4|172905.2|172563.2|172877.4|172535.4|20
1727730070000|2024-09-30 21:01:10|172878.4|172536.4|172877.4|172535.4|172878.4|172536.4|172874.1|172532.1|20
1727730080000|2024-09-30 21:01:20|172878.4|172536.4|172908.2|172566.2|172908.4|172566.4|172874.1|172532.1|17
1727730090000|2024-09-30 21:01:30|172908|172566|172908|172566|172908|172566|172908|172566|1
1727730110000|2024-09-30 21:01:50|172907.8|172565.8|172907.7|172565.7|172907.8|172565.8|172907.7|172565.7|2
1727730120000|2024-09-30 21:02:00|172876|172534|172876|172534|172876|172534|172876|172534|1
1727730130000|2024-09-30 21:02:10|172875.6|172533.6|172875.6|172533.6|172875.6|172533.6|172875.6|172533.6|1
1727730140000|2024-09-30 21:02:20|172875.1|172533.1|172875.1|172533.1|172875.1|172533.1|172875.1|172533.1|1
1727730150000|2024-09-30 21:02:30|172874.7|172532.7|172874.7|172532.7|172874.7|172532.7|172874.7|172532.7|1
1727730160000|2024-09-30 21:02:40|172874.3|172532.3|172874.3|172532.3|172874.3|172532.3|172874.3|172532.3|1
1727730170000|2024-09-30 21:02:50|172873.9|172531.9|172873.9|172531.9|172873.9|172531.9|172873.9|172531.9|1
1727730180000|2024-09-30 21:03:00|172873.5|172531.5|172873.5|172531.5|172873.5|172531.5|172873.5|172531.5|1
1727730190000|2024-09-30 21:03:10|172892.3|172550.3|172892.3|172550.3|172892.3|172550.3|172892.3|172550.3|1
1727730200000|2024-09-30 21:03:20|172891.8|172549.8|172891.8|172549.8|172891.8|172549.8|172891.8|172549.8|1
1727730210000|2024-09-30 21:03:30|172891.4|172549.4|172891.4|172549.4|172891.4|172549.4|172891.4|172549.4|1
1727730220000|2024-09-30 21:03:40|172891|172549|172891|172549|172891|172549|172891|172549|1
1727730230000|2024-09-30 21:03:50|172890.1|172548.1|172890.1|172548.1|172890.1|172548.1|172890.1|172548.1|1
1727730250000|2024-09-30 21:04:10|172889.8|172547.8|172889.8|172547.8|172889.8|172547.8|172889.8|172547.8|1
1727730260000|2024-09-30 21:04:20|172889.4|172547.4|172889.4|172547.4|172889.4|172547.4|172889.4|172547.4|1
1727730270000|2024-09-30 21:04:30|172889.1|172547.1|172889.1|172547.1|172889.1|172547.1|172889.1|172547.1|1
1727730280000|2024-09-30 21:04:40|172888.7|172546.7|172888.7|172546.7|172888.7|172546.7|172888.7|172546.7|1
1727730290000|2024-09-30 21:04:50|172927.5|172585.5|172927.5|172585.5|172927.5|172585.5|172927.5|172585.5|1
1727730300000|2024-09-30 21:05:00|172926.8|172584.8|172926.8|172584.8|172926.8|172584.8|172926.8|172584.8|1
1727730310000|2024-09-30 21:05:10|172926.2|172584.2|172926.2|172584.2|172926.2|172584.2|172926.2|172584.2|1
1727730330000|2024-09-30 21:05:30|172925|172583|172925|172583|172925|172583|172925|172583|1
1727731920000|2024-09-30 21:32:00|172951.8|172609.8|172951.8|172609.8|172951.8|172609.8|172951.8|172609.8|1
1727731940000|2024-09-30 21:32:20|172944.3|172602.3|172943.2|172601.2|172944.3|172602.3|172943.2|172601.2|2
1727731950000|2024-09-30 21:32:30|172943.1|172601.1|172943|172601|172943.1|172601.1|172943|172601|2
1727731960000|2024-09-30 21:32:40|172942.6|172600.6|172942.5|172600.5|172942.6|172600.6|172942.5|172600.5|2
1727731970000|2024-09-30 21:32:50|172942.4|172600.4|172942.3|172600.3|172942.4|172600.4|172942.3|172600.3|2
1727731980000|2024-09-30 21:33:00|172942.2|172600.2|172942.1|172600.1|172942.2|172600.2|172942.1|172600.1|2
1727731990000|2024-09-30 21:33:10|172942|172600|172941.8|172599.8|172942|172600|172941.8|172599.8|2
1727732000000|2024-09-30 21:33:20|172941.7|172599.7|172941.7|172599.7|172941.7|172599.7|172941.7|172599.7|1
1727732010000|2024-09-30 21:33:30|172941.6|172599.6|172941.5|172599.5|172941.6|172599.6|172941.5|172599.5|2
1727732020000|2024-09-30 21:33:40|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|1
1727732030000|2024-09-30 21:33:50|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|1
1727732040000|2024-09-30 21:34:00|172940.7|172598.7|172940.7|172598.7|172940.7|172598.7|172940.7|172598.7|1
1727732060000|2024-09-30 21:34:20|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|1
1727732070000|2024-09-30 21:34:30|172940.9|172598.9|172941|172599|172941|172599|172940.9|172598.9|2
1727732080000|2024-09-30 21:34:40|172941.1|172599.1|172941.1|172599.1|172941.1|172599.1|172941.1|172599.1|1
1727732090000|2024-09-30 21:34:50|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|1
1727732110000|2024-09-30 21:35:10|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|1
1727732130000|2024-09-30 21:35:30|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|1
1727732150000|2024-09-30 21:35:50|172941.5|172599.5|172941.5|172599.5|172941.5|172599.5|172941.5|172599.5|1
1727732170000|2024-09-30 21:36:10|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|1
1727732180000|2024-09-30 21:36:20|172941.5|172599.5|172941.5|172599.5|172941.5|172599.5|172941.5|172599.5|1
1727732190000|2024-09-30 21:36:30|172941.6|172599.6|172941.7|172599.7|172941.7|172599.7|172941.6|172599.6|2
1727732230000|2024-09-30 21:37:10|172941.8|172599.8|172941.8|172599.8|172941.8|172599.8|172941.8|172599.8|1
1727732240000|2024-09-30 21:37:20|172941.7|172599.7|172941.7|172599.7|172941.7|172599.7|172941.7|172599.7|1
1727732250000|2024-09-30 21:37:30|172941.6|172599.6|172941.5|172599.5|172941.6|172599.6|172941.5|172599.5|2
1727732260000|2024-09-30 21:37:40|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|172941.4|172599.4|1
1727732270000|2024-09-30 21:37:50|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|1
1727732280000|2024-09-30 21:38:00|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|1
1727732290000|2024-09-30 21:38:10|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|172941.3|172599.3|1
1727732300000|2024-09-30 21:38:20|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|172941.2|172599.2|1
1727732310000|2024-09-30 21:38:30|172941.1|172599.1|172941.1|172599.1|172941.1|172599.1|172941.1|172599.1|1
1727732320000|2024-09-30 21:38:40|172941|172599|172941|172599|172941|172599|172941|172599|1
1727732330000|2024-09-30 21:38:50|172943.5|172601.5|172943.4|172601.4|172993.6|172651.6|172943.4|172601.4|4
1727732360000|2024-09-30 21:39:20|172943.3|172601.3|172943.3|172601.3|172943.3|172601.3|172943.3|172601.3|1
1727732400000|2024-09-30 21:40:00|172943.2|172601.2|172943.2|172601.2|172943.2|172601.2|172943.2|172601.2|1
1727732450000|2024-09-30 21:40:50|172943.1|172601.1|172943.1|172601.1|172943.1|172601.1|172943.1|172601.1|1
1727732460000|2024-09-30 21:41:00|172943|172601|172943|172601|172943|172601|172943|172601|1
1727732470000|2024-09-30 21:41:10|172943.1|172601.1|172943.1|172601.1|172943.1|172601.1|172943.1|172601.1|1
1727732480000|2024-09-30 21:41:20|172943.2|172601.2|172943.2|172601.2|172943.2|172601.2|172943.2|172601.2|1
1727732490000|2024-09-30 21:41:30|172943.3|172601.3|172943.3|172601.3|172943.3|172601.3|172943.3|172601.3|1
1727732500000|2024-09-30 21:41:40|172943.4|172601.4|172943.4|172601.4|172943.4|172601.4|172943.4|172601.4|1
1727732520000|2024-09-30 21:42:00|172943.5|172601.5|172943.5|172601.5|172943.5|172601.5|172943.5|172601.5|1
1727732540000|2024-09-30 21:42:20|172943.6|172601.6|172943.6|172601.6|172943.6|172601.6|172943.6|172601.6|1
1727732560000|2024-09-30 21:42:40|172943.7|172601.7|172943.7|172601.7|172943.7|172601.7|172943.7|172601.7|1
1727732590000|2024-09-30 21:43:10|172943.9|172601.9|172943.8|172601.8|172943.9|172601.9|172943.8|172601.8|2
1727732600000|2024-09-30 21:43:20|172943.7|172601.7|172943.7|172601.7|172943.7|172601.7|172943.7|172601.7|1
1727732610000|2024-09-30 21:43:30|172943.6|172601.6|172943.6|172601.6|172943.6|172601.6|172943.6|172601.6|1
1727732620000|2024-09-30 21:43:40|172943.5|172601.5|172943.5|172601.5|172943.5|172601.5|172943.5|172601.5|1
1727732630000|2024-09-30 21:43:50|172941|172599|172941|172599|172941|172599|172941|172599|1
1727732640000|2024-09-30 21:44:00|172940.9|172598.9|172940.9|172598.9|172940.9|172598.9|172940.9|172598.9|1
1727732650000|2024-09-30 21:44:10|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|172940.8|172598.8|1
1727732670000|2024-09-30 21:44:30|172940.7|172598.7|172940.7|172598.7|172940.7|172598.7|172940.7|172598.7|1
1727732700000|2024-09-30 21:45:00|172939.4|172597.4|172939.4|172597.4|172939.4|172597.4|172939.4|172597.4|1
1727732720000|2024-09-30 21:45:20|172939.7|172597.7|172939.7|172597.7|172939.7|172597.7|172939.7|172597.7|1
1727732730000|2024-09-30 21:45:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727732740000|2024-09-30 21:45:40|172939.6|172597.6|172939.7|172597.7|172939.7|172597.7|172939.6|172597.6|2
1727732750000|2024-09-30 21:45:50|172939.8|172597.8|172939.8|172597.8|172939.8|172597.8|172939.8|172597.8|1
1727732790000|2024-09-30 21:46:30|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727732800000|2024-09-30 21:46:40|172939.4|172597.4|172939.4|172597.4|172939.4|172597.4|172939.4|172597.4|1
1727732820000|2024-09-30 21:47:00|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|1
1727732850000|2024-09-30 21:47:30|172939.2|172597.2|172939.2|172597.2|172939.2|172597.2|172939.2|172597.2|1
1727732880000|2024-09-30 21:48:00|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|1
1727732930000|2024-09-30 21:48:50|172939.2|172597.2|172939.2|172597.2|172939.2|172597.2|172939.2|172597.2|1
1727732970000|2024-09-30 21:49:30|172939.1|172597.1|172939.2|172597.2|172939.2|172597.2|172939.1|172597.1|2
1727732980000|2024-09-30 21:49:40|172939.4|172597.4|172939.3|172597.3|172939.4|172597.4|172939.3|172597.3|2
1727732990000|2024-09-30 21:49:50|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|172939.6|172597.6|1
1727733010000|2024-09-30 21:50:10|172939.5|172597.5|172939.4|172597.4|172939.5|172597.5|172939.4|172597.4|2
1727733030000|2024-09-30 21:50:30|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|1
1727733040000|2024-09-30 21:50:40|172939.4|172597.4|172939.2|172597.2|172939.4|172597.4|172939.1|172597.1|3
1727733050000|2024-09-30 21:50:50|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|172939.5|172597.5|1
1727733080000|2024-09-30 21:51:20|172939.4|172597.4|172939.4|172597.4|172939.4|172597.4|172939.4|172597.4|1
1727733120000|2024-09-30 21:52:00|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|172939.3|172597.3|1
1727733130000|2024-09-30 21:52:10|172939.5|172597.5|172939.4|172597.4|172939.5|172597.5|172939.4|172597.4|2
1727733150000|2024-09-30 21:52:30|172939.3|172597.3|172939.2|172597.2|172939.3|172597.3|172939.2|172597.2|2
1727733540000|2024-09-30 21:59:00|172951.4|172609.4|172951.4|172609.4|172951.4|172609.4|172951.4|172609.4|1
1727733560000|2024-09-30 21:59:20|172910.4|172568.4|172910.3|172568.3|172910.4|172568.4|172910.2|172568.2|3
1727733580000|2024-09-30 21:59:40|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|172910.4|172568.4|1
1727733600000|2024-09-30 22:00:00|172754.5|172412.5|172754.5|172412.5|172754.5|172412.5|172754.5|172412.5|1
1727733610000|2024-09-30 22:00:10|172835.8|172493.8|172835.8|172493.8|172835.8|172493.8|172835.8|172493.8|1
1727733620000|2024-09-30 22:00:20|172824.2|172482.2|172836|172494|172836|172494|172824.2|172482.2|2
1727733630000|2024-09-30 22:00:30|172823.3|172481.3|172823.1|172481.1|172836|172494|172823.1|172481.1|5
1727733640000|2024-09-30 22:00:40|172822.9|172480.9|172987.5|172645.5|172987.5|172645.5|172817.4|172475.4|5
1727733650000|2024-09-30 22:00:50|172986.2|172644.2|172963.8|172621.8|172986.2|172644.2|172963.8|172621.8|2
1727733660000|2024-09-30 22:01:00|172966.5|172624.5|172966.5|172624.5|172966.5|172624.5|172966.5|172624.5|1
1727733670000|2024-09-30 22:01:10|172966|172624|172966|172624|172966|172624|172966|172624|1
1727733680000|2024-09-30 22:01:20|172978.8|172636.8|173031.2|172689.2|173031.2|172689.2|172978.8|172636.8|2
1727733690000|2024-09-30 22:01:30|173030.6|172688.6|173030.6|172688.6|173030.6|172688.6|173030.6|172688.6|1
1727733700000|2024-09-30 22:01:40|173030|172688|173030|172688|173030|172688|173030|172688|1
1727733710000|2024-09-30 22:01:50|172988|172646|172970|172628|172988|172646|172970|172628|4
1727733730000|2024-09-30 22:02:10|172969.5|172627.5|172969.5|172627.5|172969.5|172627.5|172969.5|172627.5|1
1727733740000|2024-09-30 22:02:20|172984.9|172642.9|173026.9|172684.9|173026.9|172684.9|172984.9|172642.9|2
1727733750000|2024-09-30 22:02:30|173026.4|172684.4|173026.4|172684.4|173026.4|172684.4|173026.4|172684.4|1
1727733760000|2024-09-30 22:02:40|173025.9|172683.9|172939.1|172597.1|173025.9|172683.9|172939.1|172597.1|2
1727733770000|2024-09-30 22:02:50|172938.6|172596.6|172938.6|172596.6|172938.6|172596.6|172938.6|172596.6|1
1727733780000|2024-09-30 22:03:00|172935.5|172593.5|172935.5|172593.5|172986.5|172644.5|172935.5|172593.5|3
1727733790000|2024-09-30 22:03:10|172934.6|172592.6|173021.5|172679.5|173021.5|172679.5|172934.6|172592.6|2
1727733800000|2024-09-30 22:03:20|173023.5|172681.5|172983.7|172641.7|173023.5|172681.5|172983.7|172641.7|2
1727733810000|2024-09-30 22:03:30|172983.2|172641.2|172983.2|172641.2|172983.2|172641.2|172983.2|172641.2|1
1727733820000|2024-09-30 22:03:40|172982.9|172640.9|172930.6|172588.6|172982.9|172640.9|172930.6|172588.6|2
1727733830000|2024-09-30 22:03:50|172930.3|172588.3|172868.2|172526.2|172963.4|172621.4|172868.2|172526.2|17
1727733840000|2024-09-30 22:04:00|172867.6|172525.6|172928.1|172586.1|172928.1|172586.1|172867.6|172525.6|2
1727733850000|2024-09-30 22:04:10|172928|172586|172928|172586|172928|172586|172928|172586|1
1727733860000|2024-09-30 22:04:20|172927.8|172585.8|172974.6|172632.6|172974.6|172632.6|172927.8|172585.8|2
1727733870000|2024-09-30 22:04:30|172990.5|172648.5|172990.5|172648.5|172990.5|172648.5|172990.5|172648.5|1
1727733880000|2024-09-30 22:04:40|172990.2|172648.2|172990.2|172648.2|172990.2|172648.2|172990.2|172648.2|1
1727733890000|2024-09-30 22:04:50|172902.2|172560.2|172924.1|172582.1|172924.1|172582.1|172901.8|172559.8|4
1727733900000|2024-09-30 22:05:00|172923.9|172581.9|172923.9|172581.9|172923.9|172581.9|172923.9|172581.9|1
1727733910000|2024-09-30 22:05:10|172923.8|172581.8|172923.8|172581.8|172923.8|172581.8|172923.8|172581.8|1
1727733920000|2024-09-30 22:05:20|172923.6|172581.6|172975.8|172633.8|172975.8|172633.8|172923.6|172581.6|2
1727733930000|2024-09-30 22:05:30|172993.2|172651.2|172992.9|172650.9|172993.2|172651.2|172992.9|172650.9|2
1727733940000|2024-09-30 22:05:40|172992.7|172650.7|172902.4|172560.4|172992.7|172650.7|172902.4|172560.4|3
1727733960000|2024-09-30 22:06:00|172902|172560|172902|172560|172902|172560|172902|172560|1
1727733970000|2024-09-30 22:06:10|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|172901.7|172559.7|1
1727733980000|2024-09-30 22:06:20|172991.7|172649.7|172991.7|172649.7|172991.7|172649.7|172991.7|172649.7|1
1727733990000|2024-09-30 22:06:30|172991.5|172649.5|172991.5|172649.5|172991.5|172649.5|172991.5|172649.5|1
1727734000000|2024-09-30 22:06:40|172991.3|172649.3|172900.5|172558.5|172991.3|172649.3|172900.5|172558.5|2
1727734010000|2024-09-30 22:06:50|172900.2|172558.2|172900.2|172558.2|172900.2|172558.2|172900.2|172558.2|1
1727734020000|2024-09-30 22:07:00|172899.9|172557.9|172899.9|172557.9|172899.9|172557.9|172899.9|172557.9|1
1727734030000|2024-09-30 22:07:10|172899.7|172557.7|172990.5|172648.5|172990.7|172648.7|172899.7|172557.7|3
1727734050000|2024-09-30 22:07:30|172990.3|172648.3|172899.6|172557.6|172990.3|172648.3|172899.6|172557.6|2
1727734060000|2024-09-30 22:07:40|172899.4|172557.4|172899.4|172557.4|172899.4|172557.4|172899.4|172557.4|1
1727734070000|2024-09-30 22:07:50|172899.1|172557.1|172898.9|172556.9|172899.1|172557.1|172898.9|172556.9|2
1727734080000|2024-09-30 22:08:00|172989.8|172647.8|172989.8|172647.8|172989.8|172647.8|172989.8|172647.8|1
1727734090000|2024-09-30 22:08:10|172989.7|172647.7|172989.7|172647.7|172989.7|172647.7|172989.7|172647.7|1
1727734100000|2024-09-30 22:08:20|172989.5|172647.5|172989.5|172647.5|172989.5|172647.5|172989.5|172647.5|1
1727734110000|2024-09-30 22:08:30|172989.4|172647.4|172899.5|172557.5|172989.4|172647.4|172899.5|172557.5|2
1727734120000|2024-09-30 22:08:40|172899.3|172557.3|172899.3|172557.3|172899.3|172557.3|172899.3|172557.3|1
1727734130000|2024-09-30 22:08:50|172899.1|172557.1|172899.1|172557.1|172899.1|172557.1|172899.1|172557.1|1
1727734140000|2024-09-30 22:09:00|172898.9|172556.9|172989|172647|172989|172647|172898.9|172556.9|2
1727734150000|2024-09-30 22:09:10|172988.9|172646.9|172988.7|172646.7|172988.9|172646.9|172988.7|172646.7|2
1727734160000|2024-09-30 22:09:20|172898.6|172556.6|172898.6|172556.6|172898.6|172556.6|172898.6|172556.6|1
1727734170000|2024-09-30 22:09:30|172898.4|172556.4|172898.4|172556.4|172898.4|172556.4|172898.4|172556.4|1
1727734180000|2024-09-30 22:09:40|172898.3|172556.3|172898.3|172556.3|172898.3|172556.3|172898.3|172556.3|1
1727734190000|2024-09-30 22:09:50|172898.1|172556.1|172988.4|172646.4|172988.4|172646.4|172898.1|172556.1|2
1727734200000|2024-09-30 22:10:00|172988.3|172646.3|172988.2|172646.2|172988.3|172646.3|172988.2|172646.2|2
1727734220000|2024-09-30 22:10:20|172988.1|172646.1|172897.7|172555.7|172988.1|172646.1|172897.7|172555.7|2
1727734230000|2024-09-30 22:10:30|172897.6|172555.6|172897.6|172555.6|172897.6|172555.6|172897.6|172555.6|1
1727734240000|2024-09-30 22:10:40|172897.5|172555.5|172897.5|172555.5|172897.5|172555.5|172897.5|172555.5|1
1727734250000|2024-09-30 22:10:50|172897.3|172555.3|172987.8|172645.8|172987.8|172645.8|172897.3|172555.3|2
1727734260000|2024-09-30 22:11:00|172987.7|172645.7|172987.7|172645.7|172987.7|172645.7|172987.7|172645.7|1
1727734270000|2024-09-30 22:11:10|172987.6|172645.6|172897.1|172555.1|172987.6|172645.6|172897.1|172555.1|2
1727734280000|2024-09-30 22:11:20|172897|172555|172897|172555|172897|172555|172897|172555|1
1727734290000|2024-09-30 22:11:30|172896.9|172554.9|172896.9|172554.9|172896.9|172554.9|172896.9|172554.9|1
1727734300000|2024-09-30 22:11:40|172896.8|172554.8|172987.4|172645.4|172987.4|172645.4|172896.8|172554.8|2
1727734310000|2024-09-30 22:11:50|172987.3|172645.3|172972.9|172630.9|172987.3|172645.3|172971|172629|4
1727734330000|2024-09-30 22:12:10|172920.2|172578.2|172920.2|172578.2|172920.2|172578.2|172920.2|172578.2|1
1727734340000|2024-09-30 22:12:20|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|1
1727734350000|2024-09-30 22:12:30|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|1
1727734360000|2024-09-30 22:12:40|172987.3|172645.3|172987.3|172645.3|172987.3|172645.3|172987.3|172645.3|1
1727734380000|2024-09-30 22:13:00|172896.2|172554.2|172940.5|172598.5|172940.5|172598.5|172896.2|172554.2|4
1727734390000|2024-09-30 22:13:10|172942.8|172600.8|172931.8|172589.8|172942.9|172600.9|172931.6|172589.6|7
1727734410000|2024-09-30 22:13:30|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|172984.6|172642.6|1
1727734420000|2024-09-30 22:13:40|173010.7|172668.7|173010.7|172668.7|173010.7|172668.7|173010.7|172668.7|1
1727734440000|2024-09-30 22:14:00|172919.9|172577.9|172896.9|172554.9|172919.9|172577.9|172896.9|172554.9|3
1727734470000|2024-09-30 22:14:30|172986.7|172644.7|172986.7|172644.7|172986.7|172644.7|172986.7|172644.7|1
1727734490000|2024-09-30 22:14:50|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|172896.3|172554.3|1
1727734510000|2024-09-30 22:15:10|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|172896.2|172554.2|1
1727734520000|2024-09-30 22:15:20|172896.1|172554.1|172986.5|172644.5|172986.5|172644.5|172896.1|172554.1|2
1727734550000|2024-09-30 22:15:50|172896.1|172554.1|172896|172554|172896.1|172554.1|172896|172554|2
1727734570000|2024-09-30 22:16:10|172895.9|172553.9|172895.9|172553.9|172895.9|172553.9|172895.9|172553.9|1
1727734580000|2024-09-30 22:16:20|172986.4|172644.4|172986.4|172644.4|172986.4|172644.4|172986.4|172644.4|1
1727734590000|2024-09-30 22:16:30|172986.3|172644.3|172986.3|172644.3|172986.3|172644.3|172986.3|172644.3|1
1727734600000|2024-09-30 22:16:40|172895.8|172553.8|172895.8|172553.8|172895.8|172553.8|172895.8|172553.8|1
1727734640000|2024-09-30 22:17:20|172986.3|172644.3|172986.3|172644.3|172986.3|172644.3|172986.3|172644.3|1
1727734650000|2024-09-30 22:17:30|172986.2|172644.2|172986.2|172644.2|172986.2|172644.2|172986.2|172644.2|1
1727734660000|2024-09-30 22:17:40|172896.9|172554.9|172896.8|172554.8|172896.9|172554.9|172896.8|172554.8|2
1727734690000|2024-09-30 22:18:10|172986.2|172644.2|172986.2|172644.2|172986.2|172644.2|172986.2|172644.2|1
1727734700000|2024-09-30 22:18:20|172986.1|172644.1|172986.1|172644.1|172986.1|172644.1|172986.1|172644.1|1
1727734710000|2024-09-30 22:18:30|172896.8|172554.8|172896.8|172554.8|172896.8|172554.8|172896.8|172554.8|1
1727734730000|2024-09-30 22:18:50|172896.7|172554.7|172896.7|172554.7|172896.7|172554.7|172896.7|172554.7|1
1727734740000|2024-09-30 22:19:00|172986.1|172644.1|172986.1|172644.1|172986.1|172644.1|172986.1|172644.1|1
1727734750000|2024-09-30 22:19:10|172986|172644|172986|172644|172986|172644|172986|172644|1
1727734770000|2024-09-30 22:19:30|172896.7|172554.7|172896.7|172554.7|172896.7|172554.7|172896.7|172554.7|1
1727734780000|2024-09-30 22:19:40|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|1
1727734790000|2024-09-30 22:19:50|172896.7|172554.7|172896.7|172554.7|172896.7|172554.7|172896.7|172554.7|1
1727734800000|2024-09-30 22:20:00|172986|172644|172986|172644|172986|172644|172986|172644|1
1727734820000|2024-09-30 22:20:20|172985.9|172643.9|172896.5|172554.5|172985.9|172643.9|172896.5|172554.5|2
1727734830000|2024-09-30 22:20:30|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|172896.6|172554.6|1
1727734850000|2024-09-30 22:20:50|172986|172644|172985.9|172643.9|172986|172644|172985.9|172643.9|2
1727734880000|2024-09-30 22:21:20|172896.5|172554.5|172896.5|172554.5|172896.5|172554.5|172896.5|172554.5|1
1727734910000|2024-09-30 22:21:50|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727734920000|2024-09-30 22:22:00|172955.9|172613.9|172955.9|172613.9|172955.9|172613.9|172955.9|172613.9|1
1727734960000|2024-09-30 22:22:40|172985.9|172643.9|172985.8|172643.8|172985.9|172643.9|172985.8|172643.8|2
1727734980000|2024-09-30 22:23:00|172955.9|172613.9|172955.9|172613.9|172955.9|172613.9|172955.9|172613.9|1
1727735000000|2024-09-30 22:23:20|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735010000|2024-09-30 22:23:30|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727735030000|2024-09-30 22:23:50|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735060000|2024-09-30 22:24:20|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727735090000|2024-09-30 22:24:50|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735130000|2024-09-30 22:25:30|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727735140000|2024-09-30 22:25:40|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735180000|2024-09-30 22:26:20|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727735200000|2024-09-30 22:26:40|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735230000|2024-09-30 22:27:10|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727735250000|2024-09-30 22:27:30|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735290000|2024-09-30 22:28:10|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|172985.9|172643.9|1
1727735300000|2024-09-30 22:28:20|172959.7|172617.7|172959.7|172617.7|172959.7|172617.7|172959.7|172617.7|1
1727735310000|2024-09-30 22:28:30|172948.5|172606.5|172948.5|172606.5|172948.5|172606.5|172948.5|172606.5|1
1727735330000|2024-09-30 22:28:50|172956|172614|172956|172614|172956|172614|172956|172614|1
1727735340000|2024-09-30 22:29:00|172955.9|172613.9|172955.9|172613.9|172955.9|172613.9|172955.9|172613.9|1
1727735370000|2024-09-30 22:29:30|172985.9|172643.9|172970|172628|172990|172648|172970|172628|4
1727735380000|2024-09-30 22:29:40|172976.3|172634.3|172976.3|172634.3|172976.3|172634.3|172976.3|172634.3|1
1727735390000|2024-09-30 22:29:50|172961.6|172619.6|172961.6|172619.6|172961.6|172619.6|172961.6|172619.6|1
1727735410000|2024-09-30 22:30:10|172963.2|172621.2|172963.2|172621.2|172963.2|172621.2|172963.2|172621.2|1
1727735420000|2024-09-30 22:30:20|172994|172652|172994|172652|172994|172652|172994|172652|1
1727735430000|2024-09-30 22:30:30|172986.8|172644.8|172986.8|172644.8|172986.8|172644.8|172986.8|172644.8|1
1727735440000|2024-09-30 22:30:40|173005.3|172663.3|173005.3|172663.3|173005.3|172663.3|173005.3|172663.3|1
1727735450000|2024-09-30 22:30:50|172969|172627|172969|172627|172969|172627|172969|172627|1
1727735470000|2024-09-30 22:31:10|172968.9|172626.9|173025.7|172683.7|173031.9|172689.9|172968.9|172626.9|9
1727735480000|2024-09-30 22:31:20|173023.3|172681.3|173027.4|172685.4|173028.6|172686.6|173022.7|172680.7|12
1727735490000|2024-09-30 22:31:30|173027.3|172685.3|173027.3|172685.3|173027.3|172685.3|173027.3|172685.3|1
1727735500000|2024-09-30 22:31:40|173036.6|172694.6|173036.6|172694.6|173036.6|172694.6|173036.6|172694.6|1
1727735510000|2024-09-30 22:31:50|173077|172735|173077|172735|173077|172735|173077|172735|1
1727735530000|2024-09-30 22:32:10|173076.9|172734.9|173023.4|172681.4|173076.9|172734.9|173023.4|172681.4|3
1727735560000|2024-09-30 22:32:40|173023.3|172681.3|173076.6|172734.6|173076.6|172734.6|173023.3|172681.3|3
1727735580000|2024-09-30 22:33:00|173076.5|172734.5|173036.9|172694.9|173076.5|172734.5|173036.9|172694.9|2
1727735610000|2024-09-30 22:33:30|173076.2|172734.2|173076.2|172734.2|173076.2|172734.2|173076.2|172734.2|1
1727735640000|2024-09-30 22:34:00|173076.1|172734.1|173036|172694|173076.1|172734.1|173036|172694|2
1727735670000|2024-09-30 22:34:30|173075.9|172733.9|173075.9|172733.9|173075.9|172733.9|173075.9|172733.9|1
1727735690000|2024-09-30 22:34:50|173075.8|172733.8|173035.9|172693.9|173075.8|172733.8|173035.9|172693.9|2
1727735710000|2024-09-30 22:35:10|173022.6|172680.6|173022.6|172680.6|173022.6|172680.6|173022.6|172680.6|1
1727735720000|2024-09-30 22:35:20|173023|172681|173036.4|172694.4|173036.4|172694.4|173023|172681|2
1727735730000|2024-09-30 22:35:30|173037.2|172695.2|173037.2|172695.2|173037.2|172695.2|173037.2|172695.2|1
1727735750000|2024-09-30 22:35:50|173078.5|172736.5|173036.8|172694.8|173078.5|172736.5|173036.8|172694.8|2
1727735780000|2024-09-30 22:36:20|173036.9|172694.9|173078.5|172736.5|173078.5|172736.5|173036.9|172694.9|2
1727735790000|2024-09-30 22:36:30|173078.4|172736.4|173078.4|172736.4|173078.4|172736.4|173078.4|172736.4|1
1727735800000|2024-09-30 22:36:40|173036.8|172694.8|173036.8|172694.8|173036.8|172694.8|173036.8|172694.8|1
1727735810000|2024-09-30 22:36:50|173036.7|172694.7|173036.7|172694.7|173036.7|172694.7|173036.7|172694.7|1
1727735830000|2024-09-30 22:37:10|173036.5|172694.5|173036.9|172694.9|173036.9|172694.9|173036.5|172694.5|2
1727735840000|2024-09-30 22:37:20|173038.3|172696.3|173034.2|172692.2|173038.3|172696.3|173034.2|172692.2|2
1727735850000|2024-09-30 22:37:30|173034.1|172692.1|173034.2|172692.2|173034.2|172692.2|173034.1|172692.1|2
1727735860000|2024-09-30 22:37:40|173034.1|172692.1|173021.4|172679.4|173034.1|172692.1|173021.4|172679.4|2
1727735870000|2024-09-30 22:37:50|173034.1|172692.1|173034|172692|173034.1|172692.1|173034|172692|2
1727735890000|2024-09-30 22:38:10|173072|172730|173072|172730|173072|172730|173072|172730|1
1727735900000|2024-09-30 22:38:20|173071.9|172729.9|173071.9|172729.9|173071.9|172729.9|173071.9|172729.9|1
1727735910000|2024-09-30 22:38:30|173034|172692|173034|172692|173034|172692|173034|172692|1
1727735920000|2024-09-30 22:38:40|173033.9|172691.9|173033.9|172691.9|173033.9|172691.9|173033.9|172691.9|1
1727735940000|2024-09-30 22:39:00|173071.8|172729.8|173071.8|172729.8|173071.8|172729.8|173071.8|172729.8|1
1727735950000|2024-09-30 22:39:10|173071.7|172729.7|173071.7|172729.7|173071.7|172729.7|173071.7|172729.7|1
1727735960000|2024-09-30 22:39:20|173071.6|172729.6|173071.6|172729.6|173071.6|172729.6|173071.6|172729.6|1
1727735970000|2024-09-30 22:39:30|173033.9|172691.9|173033.9|172691.9|173033.9|172691.9|173033.9|172691.9|1
1727735980000|2024-09-30 22:39:40|173033.8|172691.8|173033.8|172691.8|173033.8|172691.8|173033.8|172691.8|1
1727736000000|2024-09-30 22:40:00|173033.7|172691.7|173071.5|172729.5|173071.5|172729.5|173033.7|172691.7|2
1727736020000|2024-09-30 22:40:20|173071.4|172729.4|173033.7|172691.7|173071.4|172729.4|173033.7|172691.7|2
1727736050000|2024-09-30 22:40:50|173071.3|172729.3|173071.3|172729.3|173071.3|172729.3|173071.3|172729.3|1
1727736070000|2024-09-30 22:41:10|173071.2|172729.2|173071.2|172729.2|173071.2|172729.2|173071.2|172729.2|1
1727736080000|2024-09-30 22:41:20|173033.6|172691.6|173033.6|172691.6|173033.6|172691.6|173033.6|172691.6|1
1727736090000|2024-09-30 22:41:30|173033.5|172691.5|173033.5|172691.5|173033.5|172691.5|173033.5|172691.5|1
1727736100000|2024-09-30 22:41:40|173033.6|172691.6|173033.6|172691.6|173033.6|172691.6|173033.6|172691.6|1
1727736110000|2024-09-30 22:41:50|173071.1|172729.1|173071.1|172729.1|173071.1|172729.1|173071.1|172729.1|1
1727736120000|2024-09-30 22:42:00|173071|172729|173071|172729|173071|172729|173071|172729|1
1727736130000|2024-09-30 22:42:10|173033.5|172691.5|173033.5|172691.5|173033.5|172691.5|173033.5|172691.5|1
1727736170000|2024-09-30 22:42:50|173070.9|172728.9|173070.9|172728.9|173070.9|172728.9|173070.9|172728.9|1
1727736190000|2024-09-30 22:43:10|173033.4|172691.4|173033.4|172691.4|173033.4|172691.4|173033.4|172691.4|1
1727736220000|2024-09-30 22:43:40|173070.8|172728.8|173070.8|172728.8|173070.8|172728.8|173070.8|172728.8|1
1727736240000|2024-09-30 22:44:00|173033.4|172691.4|173033.4|172691.4|173033.4|172691.4|173033.4|172691.4|1
1727736260000|2024-09-30 22:44:20|173031.8|172689.8|173031.8|172689.8|173031.8|172689.8|173031.8|172689.8|1
1727736280000|2024-09-30 22:44:40|173031.7|172689.7|173031.7|172689.7|173031.7|172689.7|173031.7|172689.7|1
1727736300000|2024-09-30 22:45:00|173067.4|172725.4|173067.4|172725.4|173067.4|172725.4|173067.4|172725.4|1
1727736320000|2024-09-30 22:45:20|173031.7|172689.7|173031.7|172689.7|173031.7|172689.7|173031.7|172689.7|1
1727736330000|2024-09-30 22:45:30|173031.6|172689.6|173031.6|172689.6|173031.6|172689.6|173031.6|172689.6|1
1727736350000|2024-09-30 22:45:50|173067.2|172725.2|173067.2|172725.2|173067.2|172725.2|173067.2|172725.2|1
1727736380000|2024-09-30 22:46:20|173031.6|172689.6|173031.6|172689.6|173031.6|172689.6|173031.6|172689.6|1
1727736390000|2024-09-30 22:46:30|173031.5|172689.5|173031.5|172689.5|173031.5|172689.5|173031.5|172689.5|1
1727736400000|2024-09-30 22:46:40|173031.6|172689.6|173031.6|172689.6|173031.6|172689.6|173031.6|172689.6|1
1727736410000|2024-09-30 22:46:50|173029.3|172687.3|173081.7|172739.7|173081.7|172739.7|173029.3|172687.3|4
1727736430000|2024-09-30 22:47:10|173038.8|172696.8|173024.6|172682.6|173038.8|172696.8|173024.6|172682.6|2
1727736460000|2024-09-30 22:47:40|173038.9|172696.9|173081.7|172739.7|173081.7|172739.7|173038.9|172696.9|2
1727736490000|2024-09-30 22:48:10|173038.8|172696.8|173038.8|172696.8|173038.8|172696.8|173038.8|172696.8|1
1727736520000|2024-09-30 22:48:40|173081.7|172739.7|173081.7|172739.7|173081.7|172739.7|173081.7|172739.7|1
1727736540000|2024-09-30 22:49:00|173075.8|172733.8|173035.9|172693.9|173075.8|172733.8|173035.9|172693.9|2
1727736570000|2024-09-30 22:49:30|173075.8|172733.8|173075.8|172733.8|173075.8|172733.8|173075.8|172733.8|1
1727736580000|2024-09-30 22:49:40|173080|172738|173079.4|172737.4|173080|172738|173079.4|172737.4|2
1727736600000|2024-09-30 22:50:00|173037.7|172695.7|173037.7|172695.7|173037.7|172695.7|173037.7|172695.7|1
1727736630000|2024-09-30 22:50:30|173079.4|172737.4|173079.4|172737.4|173079.4|172737.4|173079.4|172737.4|1
1727736650000|2024-09-30 22:50:50|173037.7|172695.7|173037.7|172695.7|173037.7|172695.7|173037.7|172695.7|1
1727736680000|2024-09-30 22:51:20|173079.4|172737.4|173079.4|172737.4|173079.4|172737.4|173079.4|172737.4|1
1727736690000|2024-09-30 22:51:30|173080.2|172738.2|173080.2|172738.2|173080.2|172738.2|173080.2|172738.2|1
1727736710000|2024-09-30 22:51:50|173038.1|172696.1|173038.1|172696.1|173038.1|172696.1|173038.1|172696.1|1
1727736740000|2024-09-30 22:52:20|173080.2|172738.2|173080.2|172738.2|173080.2|172738.2|173080.2|172738.2|1
1727736750000|2024-09-30 22:52:30|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727736760000|2024-09-30 22:52:40|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|1
1727736800000|2024-09-30 22:53:20|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727736820000|2024-09-30 22:53:40|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|1
1727736850000|2024-09-30 22:54:10|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727736870000|2024-09-30 22:54:30|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|1
1727736880000|2024-09-30 22:54:40|173038.7|172696.7|173038.7|172696.7|173038.7|172696.7|173038.7|172696.7|1
1727736910000|2024-09-30 22:55:10|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727736930000|2024-09-30 22:55:30|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|1
1727736960000|2024-09-30 22:56:00|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727736980000|2024-09-30 22:56:20|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|1
1727737010000|2024-09-30 22:56:50|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727737040000|2024-09-30 22:57:20|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|173038.6|172696.6|1
1727737070000|2024-09-30 22:57:50|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|173081.3|172739.3|1
1727737080000|2024-09-30 22:58:00|173082.3|172740.3|173082.7|172740.7|173082.7|172740.7|173082.3|172740.3|2
1727737090000|2024-09-30 22:58:10|173039.3|172697.3|173039.3|172697.3|173039.3|172697.3|173039.3|172697.3|1
1727737130000|2024-09-30 22:58:50|173082.7|172740.7|173082.7|172740.7|173082.7|172740.7|173082.7|172740.7|1
1727737150000|2024-09-30 22:59:10|173039.3|172697.3|173039.3|172697.3|173039.3|172697.3|173039.3|172697.3|1
1727737170000|2024-09-30 22:59:30|172963.8|172621.8|173071.2|172729.2|173071.2|172729.2|172963.8|172621.8|2
1727737180000|2024-09-30 22:59:40|173039.3|172697.3|173039.3|172697.3|173039.3|172697.3|173039.3|172697.3|1
1727737210000|2024-09-30 23:00:10|173082.7|172740.7|173012.7|172670.7|173082.7|172740.7|173012.7|172670.7|5
1727737220000|2024-09-30 23:00:20|173011.7|172669.7|172998.7|172656.7|173011.7|172669.7|172998.7|172656.7|2
1727737230000|2024-09-30 23:00:30|172998.8|172656.8|172998.7|172656.7|172998.8|172656.8|172998.7|172656.7|2
1727737240000|2024-09-30 23:00:40|172990.6|172656.6|172984.4|172655.5|172990.6|172656.6|172984.4|172655.5|2
1727737250000|2024-09-30 23:00:50|172985.3|172654.4|173027.3|172685.3|173027.3|172685.3|172980.6|172654.4|4
1727737260000|2024-09-30 23:01:00|173027.1|172685.1|173024.5|172682.5|173027.1|172685.1|173022.1|172680.1|3
1727737270000|2024-09-30 23:01:10|173024.3|172682.3|173003.9|172661.9|173024.3|172682.3|173003.9|172661.9|2
1727737280000|2024-09-30 23:01:20|172979.1|172654.8|172978.9|172654.9|172979.1|172654.9|172978.9|172654.8|2
1727737290000|2024-09-30 23:01:30|172978.7|172655|172978.7|172655|172978.7|172655|172978.7|172655|1
1727737300000|2024-09-30 23:01:40|172978.6|172655.1|172990.5|172694.8|172998.3|172694.9|172976.1|172654.8|5
1727737310000|2024-09-30 23:01:50|172985.2|172697.5|172985.2|172697.5|172985.2|172697.5|172985.2|172697.5|1
1727737320000|2024-09-30 23:02:00|172989.5|172699|173011.3|172762|173014.4|172762|172989.5|172699|5
1727737330000|2024-09-30 23:02:10|173011|172762.2|173011.2|172764.4|173011.5|172764.4|173011|172762.2|3
1727737350000|2024-09-30 23:02:30|173013.8|172748.3|173013.8|172748.3|173013.8|172748.3|173013.8|172748.3|1
1727737360000|2024-09-30 23:02:40|173013.3|172748.6|173021.7|172801.7|173021.7|172801.7|173012.8|172748.6|3
1727737370000|2024-09-30 23:02:50|173014.7|172800.8|173014.7|172800.8|173014.7|172800.8|173014.7|172800.8|1
1727737380000|2024-09-30 23:03:00|173011.2|172765.9|173010.9|172766|173011.2|172766|173010.9|172765.9|2
1727737390000|2024-09-30 23:03:10|173010.6|172766.2|173008.4|172766.4|173010.6|172766.4|173008.4|172766.2|2
1727737400000|2024-09-30 23:03:20|172995.3|172753.3|172994.7|172753.6|172995.3|172753.6|172994.7|172753.3|3
1727737410000|2024-09-30 23:03:30|173007.8|172766.7|173009.8|172802.1|173009.8|172802.1|173007.8|172766.7|2
1727737420000|2024-09-30 23:03:40|173009.3|172802.3|173009.3|172802.3|173009.3|172802.3|173009.3|172802.3|1
1727737430000|2024-09-30 23:03:50|173008.9|172802.5|173008.1|172804.5|173008.9|172804.5|173008.1|172802.5|2
1727737440000|2024-09-30 23:04:00|172973.6|172843.6|173006.5|172771.6|173006.5|172843.6|172973.6|172771.6|2
1727737450000|2024-09-30 23:04:10|173006|172771.9|173006|172771.9|173006|172771.9|173006|172771.9|1
1727737460000|2024-09-30 23:04:20|173005.5|172772.1|173005.1|172781.9|173005.5|172781.9|173005.1|172772.1|2
1727737470000|2024-09-30 23:04:30|173004.8|172782|173004.7|172803.7|173005.1|172803.7|173004.7|172782|3
1727737480000|2024-09-30 23:04:40|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|1
1727737490000|2024-09-30 23:04:50|172974.9|172844.9|172968.9|172838.9|172974.9|172844.9|172968.9|172838.9|3
1727737510000|2024-09-30 23:05:10|172968.8|172838.8|172968.9|172838.9|172973.8|172843.8|172968.8|172838.8|4
1727737520000|2024-09-30 23:05:20|172967|172837|172967|172837|172967|172837|172967|172837|1
1727737530000|2024-09-30 23:05:30|172966.9|172836.9|172966.9|172836.9|172966.9|172836.9|172966.9|172836.9|1
1727737540000|2024-09-30 23:05:40|172966.8|172836.8|172966.8|172836.8|172966.8|172836.8|172966.8|172836.8|1
1727737550000|2024-09-30 23:05:50|172968.4|172838.4|172968.4|172838.4|172968.4|172838.4|172968.4|172838.4|1
1727737560000|2024-09-30 23:06:00|172968.2|172838.2|172996.6|172774.3|172996.6|172838.2|172968.2|172774.3|2
1727737570000|2024-09-30 23:06:10|172996.3|172774.5|172998.9|172782.1|173003.2|172783.2|172996.3|172774.5|5
1727737580000|2024-09-30 23:06:20|172998.8||172998.8||172998.8||172998.8||1
1727737590000|2024-09-30 23:06:30|172998.6|172782.2|172963.7|172833.7|172998.6|172835.7|172963.7|172782.2|4
1727737600000|2024-09-30 23:06:40|172963.6|172833.6|172961.1|172831.1|172971.9|172841.9|172956|172826|7
1727737610000|2024-09-30 23:06:50|172964.6|172834.6|172963.4|172833.4|172964.6|172834.6|172961.7|172831.7|6
1727737630000|2024-09-30 23:07:10|172963.2|172833.2|172976.3|172846.3|172976.3|172846.3|172963.2|172833.2|4
1727737640000|2024-09-30 23:07:20|172961.7|172831.7|172965.7|172835.7|172965.7|172835.7|172961.7|172831.7|2
1727737650000|2024-09-30 23:07:30|172963.3|172833.3|172970.8|172840.8|172978.1|172848.1|172963.3|172833.3|3
1727737660000|2024-09-30 23:07:40|172970.7|172840.7|172970.7|172840.7|172970.7|172840.7|172970.7|172840.7|1
1727737670000|2024-09-30 23:07:50|172970.6|172840.6|172972.4|172842.4|172972.4|172842.4|172970.6|172840.6|2
1727737680000|2024-09-30 23:08:00|172973.9|172843.9|172973.9|172843.9|172973.9|172843.9|172973.9|172843.9|1
1727737690000|2024-09-30 23:08:10|172980.5|172850.5|172980.5|172850.5|172980.5|172850.5|172980.5|172850.5|1
1727737710000|2024-09-30 23:08:30|172980.4|172850.4|172973.4|172843.4|172980.4|172850.4|172972|172842|3
1727737720000|2024-09-30 23:08:40|172972|172842|172971.9|172841.9|172972|172842|172971.9|172841.9|2
1727737730000|2024-09-30 23:08:50|172971.8|172841.8|172971.8|172841.8|172971.8|172841.8|172971.8|172841.8|1
1727737740000|2024-09-30 23:09:00|172980.3|172850.3|172980.2|172850.2|172980.3|172850.3|172980.2|172850.2|2
1727737750000|2024-09-30 23:09:10|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|1
1727737760000|2024-09-30 23:09:20|172974|172844|172974|172844|172974|172844|172974|172844|1
1727737770000|2024-09-30 23:09:30|172973.9|172843.9|172973.9|172843.9|172973.9|172843.9|172973.9|172843.9|1
1727737780000|2024-09-30 23:09:40|172973.8|172843.8|172973.8|172843.8|172973.8|172843.8|172973.8|172843.8|1
1727737800000|2024-09-30 23:10:00|172979.9|172849.9|172967.6|172837.6|172979.9|172849.9|172961.9|172831.9|4
1727737810000|2024-09-30 23:10:10|172967.5|172837.5|172969.4|172839.4|172969.4|172839.4|172965.5|172835.5|3
1727737830000|2024-09-30 23:10:30|172969.2|172839.2|172969.2|172839.2|172969.2|172839.2|172969.2|172839.2|1
1727737840000|2024-09-30 23:10:40|172978.8|172848.8|172978.8|172848.8|172978.8|172848.8|172978.8|172848.8|1
1727737860000|2024-09-30 23:11:00|172969.6|172839.6|172969.5|172839.5|172969.6|172839.6|172969.5|172839.5|2
1727737880000|2024-09-30 23:11:20|172969.4|172839.4|172966.9|172836.9|172969.4|172839.4|172966.9|172836.9|2
1727737890000|2024-09-30 23:11:30|172976|172846|172969.5|172839.5|172976|172846|172969.5|172839.5|2
1727737900000|2024-09-30 23:11:40|172971.8|172841.8|172971.8|172841.8|172971.8|172841.8|172971.8|172841.8|1
1727737920000|2024-09-30 23:12:00|172971.7|172841.7|172969.7|172839.7|172972.6|172842.6|172966.2|172836.2|5
1727737930000|2024-09-30 23:12:10|172966.5|172836.5|172966.5|172836.5|172966.5|172836.5|172966.5|172836.5|1
1727737940000|2024-09-30 23:12:20|172966.4|172836.4|172966.4|172836.4|172966.4|172836.4|172966.4|172836.4|1
1727737950000|2024-09-30 23:12:30|172966.3|172836.3|172966.8|172836.8|172969.4|172839.4|172964.4|172834.4|5
1727737960000|2024-09-30 23:12:40|172976.3|172846.3|172978|172848|172978|172848|172976.3|172846.3|2
1727737980000|2024-09-30 23:13:00|172977.9|172847.9|172970.2|172840.2|172977.9|172847.9|172970.2|172840.2|2
1727738000000|2024-09-30 23:13:20|172970.1|172840.1|172970.1|172840.1|172970.1|172840.1|172970.1|172840.1|1
1727738010000|2024-09-30 23:13:30|172972.9|172842.9|172980.8|172850.8|172980.8|172850.8|172972.9|172842.9|2
1727738020000|2024-09-30 23:13:40|172977.6|172847.6|172977.6|172847.6|172977.6|172847.6|172977.6|172847.6|1
1727738040000|2024-09-30 23:14:00|172967.8|172837.8|172967.7|172837.7|172967.8|172837.8|172967.7|172837.7|2
1727738060000|2024-09-30 23:14:20|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|1
1727738070000|2024-09-30 23:14:30|172977.5|172847.5|172977.5|172847.5|172977.5|172847.5|172977.5|172847.5|1
1727738090000|2024-09-30 23:14:50|172977.4|172847.4|172968.7|172838.7|172977.4|172847.4|172968.7|172838.7|2
1727738110000|2024-09-30 23:15:10|172972.7|172842.7|172965.5|172835.5|172972.7|172842.7|172965.5|172835.5|2
1727738120000|2024-09-30 23:15:20|172965.8|172835.8|172965.5|172835.5|172965.8|172835.8|172965.5|172835.5|2
1727738130000|2024-09-30 23:15:30|172966.8|172836.8|172966.9|172836.9|172966.9|172836.9|172966.4|172836.4|5
1727738140000|2024-09-30 23:15:40|172967.3|172837.3|172981|172851|172981|172851|172966.8|172836.8|4
1727738150000|2024-09-30 23:15:50|172974.1|172844.1|172971.5|172841.5|172974.1|172844.1|172971.5|172841.5|2
1727738160000|2024-09-30 23:16:00|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|1
1727738170000|2024-09-30 23:16:10|172971.5|172841.5|172971.5|172841.5|172971.5|172841.5|172971.5|172841.5|1
1727738190000|2024-09-30 23:16:30|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|1
1727738200000|2024-09-30 23:16:40|172968.8|172838.8|172968.8|172838.8|172968.8|172838.8|172968.8|172838.8|1
1727738220000|2024-09-30 23:17:00|172972.2|172842.2|172979.1|172849.1|172979.1|172849.1|172972.2|172842.2|2
1727738240000|2024-09-30 23:17:20|172969.6|172839.6|172969.6|172839.6|172969.6|172839.6|172969.6|172839.6|1
1727738270000|2024-09-30 23:17:50|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|1
1727738300000|2024-09-30 23:18:20|172968.9|172838.9|172968.9|172838.9|172968.9|172838.9|172968.9|172838.9|1
1727738310000|2024-09-30 23:18:30|172969.5|172839.5|172969.5|172839.5|172969.5|172839.5|172969.5|172839.5|1
1727738330000|2024-09-30 23:18:50|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|1
1727738340000|2024-09-30 23:19:00|172965.6|172835.6|172965.6|172835.6|172965.6|172835.6|172965.4|172835.4|4
1727738350000|2024-09-30 23:19:10|172961.1|172831.1|172961.1|172831.1|172961.1|172831.1|172961.1|172831.1|1
1727738360000|2024-09-30 23:19:20|172961|172831|172961.2|172831.2|172961.2|172831.2|172961|172831|2
1727738370000|2024-09-30 23:19:30|172968.7|172838.7|172968.7|172838.7|172968.7|172838.7|172968.7|172838.7|1
1727738390000|2024-09-30 23:19:50|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|1
1727738410000|2024-09-30 23:20:10|172968.7|172838.7|172968.7|172838.7|172968.7|172838.7|172968.7|172838.7|1
1727738440000|2024-09-30 23:20:40|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|172979.1|172849.1|1
1727738460000|2024-09-30 23:21:00|172968.7|172838.7|172968.7|172838.7|172968.7|172838.7|172968.7|172838.7|1
1727738490000|2024-09-30 23:21:30|172963.3|172833.3|172968.2|172838.2|172968.2|172838.2|172963.3|172833.3|2
1727738520000|2024-09-30 23:22:00|172962.1|172832.1|172962.1|172832.1|172962.1|172832.1|172962.1|172832.1|1
1727738550000|2024-09-30 23:22:30|172968.2|172838.2|172968.2|172838.2|172968.2|172838.2|172968.2|172838.2|1
1727738560000|2024-09-30 23:22:40|172976.3|172846.3|172976.3|172846.3|172976.3|172846.3|172976.3|172846.3|1
1727738570000|2024-09-30 23:22:50|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|1
1727738600000|2024-09-30 23:23:20|172976.2|172846.2|172976.3|172846.3|172976.3|172846.3|172976.2|172846.2|2
1727738630000|2024-09-30 23:23:50|172966.9|172836.9|172966.9|172836.9|172966.9|172836.9|172966.9|172836.9|1
1727738640000|2024-09-30 23:24:00|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|172967.6|172837.6|1
1727738660000|2024-09-30 23:24:20|172977.3|172847.3|172977.3|172847.3|172977.3|172847.3|172977.3|172847.3|1
1727738680000|2024-09-30 23:24:40|172968.3|172838.3|172968.3|172838.3|172968.3|172838.3|172968.3|172838.3|1
1727738710000|2024-09-30 23:25:10|172968.2|172838.2|172968.2|172838.2|172968.2|172838.2|172968.2|172838.2|1
1727738720000|2024-09-30 23:25:20|172977.3|172847.3|172977.3|172847.3|172977.3|172847.3|172977.3|172847.3|1
1727738740000|2024-09-30 23:25:40|172968.2|172838.2|172968.2|172838.2|172968.2|172838.2|172968.2|172838.2|1
1727738770000|2024-09-30 23:26:10|172977.3|172847.3|172977.3|172847.3|172977.3|172847.3|172977.3|172847.3|1
1727738790000|2024-09-30 23:26:30|172967.5|172837.5|172967.5|172837.5|172967.5|172837.5|172967.5|172837.5|1
1727738820000|2024-09-30 23:27:00|172970.4|172840.4|172963.7|172833.7|172970.4|172840.4|172963.6|172833.6|3
1727738830000|2024-09-30 23:27:10|172968.9|172838.9|172969.4|172839.4|172969.4|172839.4|172968.9|172838.9|2
1727738840000|2024-09-30 23:27:20|172969.2|172839.2|172970.2|172840.2|172970.2|172840.2|172969.2|172839.2|3
1727738850000|2024-09-30 23:27:30|172975.6|172845.6|172975.6|172845.6|172975.6|172845.6|172975.6|172845.6|1
1727738860000|2024-09-30 23:27:40|172973.8|172843.8|172973.8|172843.8|172973.8|172843.8|172973.8|172843.8|1
1727738870000|2024-09-30 23:27:50|172977.1|172847.1|172975.6|172845.6|172977.1|172847.1|172975.6|172845.6|2
1727738880000|2024-09-30 23:28:00|172970.3|172840.3|172970.2|172840.2|172970.3|172840.3|172970.2|172840.2|2
1727738890000|2024-09-30 23:28:10|172970.3|172840.3|172970.3|172840.3|172970.3|172840.3|172970.3|172840.3|1
1727738900000|2024-09-30 23:28:20|172970.2|172840.2|172969.4|172839.4|172970.3|172840.3|172969.4|172839.4|3
1727738910000|2024-09-30 23:28:30|172969|172839|172982.2|172852.2|172982.2|172852.2|172969|172839|3
1727738930000|2024-09-30 23:28:50|172975.7|172845.7|172973.8|172843.8|172975.7|172845.7|172973.8|172843.8|2
1727738940000|2024-09-30 23:29:00|172975.7|172845.7|172975.7|172845.7|172975.7|172845.7|172975.7|172845.7|1
1727738960000|2024-09-30 23:29:20|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|1
1727738970000|2024-09-30 23:29:30|172973.8|172843.8|172979.2|172849.2|172979.2|172849.2|172973.8|172843.8|2
1727739000000|2024-09-30 23:30:00|172981.4|172851.4|172981.5|172851.5|172981.5|172851.5|172980|172850|3
1727739010000|2024-09-30 23:30:10|172986.5|172856.5|172986.5|172856.5|172986.5|172856.5|172986.5|172856.5|1
1727739030000|2024-09-30 23:30:30|172986.4|172856.4|172981.7|172851.7|172986.4|172856.4|172981.7|172851.7|2
1727739040000|2024-09-30 23:30:40|172979.7|172849.7|172974|172844|172979.7|172849.7|172974|172844|2
1727739050000|2024-09-30 23:30:50|172971.9|172841.9|172971.9|172841.9|172971.9|172841.9|172971.9|172841.9|1
1727739080000|2024-09-30 23:31:20|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|1
1727739090000|2024-09-30 23:31:30|172972.5|172842.5|172972.5|172842.5|172972.5|172842.5|172972.5|172842.5|1
1727739120000|2024-09-30 23:32:00|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|1
1727739150000|2024-09-30 23:32:30|172974.6|172844.6|172974.6|172844.6|172974.6|172844.6|172974.6|172844.6|1
1727739180000|2024-09-30 23:33:00|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|1
1727739200000|2024-09-30 23:33:20|172971.4|172841.4|172971.4|172841.4|172971.4|172841.4|172971.4|172841.4|1
1727739240000|2024-09-30 23:34:00|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|1
1727739260000|2024-09-30 23:34:20|172972.3|172842.3|172972.3|172842.3|172972.3|172842.3|172972.3|172842.3|1
1727739280000|2024-09-30 23:34:40|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|1
1727739290000|2024-09-30 23:34:50|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|172979.4|172849.4|1
1727739310000|2024-09-30 23:35:10|172972.6|172842.6|172972.6|172842.6|172972.6|172842.6|172972.6|172842.6|1
1727739350000|2024-09-30 23:35:50|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|1
1727739370000|2024-09-30 23:36:10|172971.5|172841.5|172971.5|172841.5|172971.5|172841.5|172971.5|172841.5|1
1727739400000|2024-09-30 23:36:40|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|1
1727739420000|2024-09-30 23:37:00|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|1
1727739450000|2024-09-30 23:37:30|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|172979.3|172849.3|1
1727739480000|2024-09-30 23:38:00|172976.1|172846.1|172976.1|172846.1|172976.1|172846.1|172976.1|172846.1|1
1727739490000|2024-09-30 23:38:10|172975|172845|172975|172845|172975|172845|172975|172845|1
1727739510000|2024-09-30 23:38:30|172977.6|172847.6|172977.6|172847.6|172977.6|172847.6|172977.6|172847.6|1
1727739530000|2024-09-30 23:38:50|172977.5|172847.5|172974.9|172844.9|172977.5|172847.5|172974.9|172844.9|2
1727739560000|2024-09-30 23:39:20|172977.6|172847.6|172977.6|172847.6|172977.6|172847.6|172977.6|172847.6|1
1727739570000|2024-09-30 23:39:30|172977.5|172847.5|172977.5|172847.5|172977.5|172847.5|172977.5|172847.5|1
1727739580000|2024-09-30 23:39:40|172965.5|172835.5|172965.5|172835.5|172965.5|172835.5|172965.5|172835.5|1
1727739620000|2024-09-30 23:40:20|172965.4|172835.4|172965.4|172835.4|172965.4|172835.4|172965.4|172835.4|1
1727739630000|2024-09-30 23:40:30|172977.5|172847.5|172977.5|172847.5|172977.5|172847.5|172977.5|172847.5|1
1727739640000|2024-09-30 23:40:40|172974.5|172844.5|172974.5|172844.5|172974.5|172844.5|172974.5|172844.5|1
1727739650000|2024-09-30 23:40:50|172983.5|172853.5|172961|172831|172983.5|172853.5|172960.5|172830.5|3
1727739660000|2024-09-30 23:41:00|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|172972.4|172842.4|1
1727739690000|2024-09-30 23:41:30|172977.4|172847.4|172977.4|172847.4|172977.4|172847.4|172977.4|172847.4|1
1727739710000|2024-09-30 23:41:50|172970.9|172840.9|172970.9|172840.9|172970.9|172840.9|172970.9|172840.9|1
1727739720000|2024-09-30 23:42:00|172964.2|172834.2|172967.2|172837.2|172967.2|172837.2|172964.2|172834.2|2
1727739740000|2024-09-30 23:42:20|172969.9|172839.9|172969.9|172839.9|172969.9|172839.9|172969.9|172839.9|1
1727739750000|2024-09-30 23:42:30|172982|172852|172982|172852|172982|172852|172982|172852|1
1727739770000|2024-09-30 23:42:50|172973.8|172843.8|172973.8|172843.8|172973.8|172843.8|172973.8|172843.8|1
1727739810000|2024-09-30 23:43:30|172982|172852|172982|172852|172982|172852|172982|172852|1
1727739820000|2024-09-30 23:43:40|172974|172844|172974|172844|172974|172844|172974|172844|1
1727739850000|2024-09-30 23:44:10|172982|172852|172982|172852|172982|172852|172982|172852|1
1727739860000|2024-09-30 23:44:20|172963.9|172833.9|172980.5|172850.5|172980.5|172850.5|172963.9|172833.9|3
1727739870000|2024-09-30 23:44:30|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727739880000|2024-09-30 23:44:40|172972.9|172842.9|172972.9|172842.9|172972.9|172842.9|172972.9|172842.9|1
1727739910000|2024-09-30 23:45:10|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727739930000|2024-09-30 23:45:30|172974.5|172844.5|172974.5|172844.5|172974.5|172844.5|172974.5|172844.5|1
1727739950000|2024-09-30 23:45:50|172974.4|172844.4|172974.4|172844.4|172974.4|172844.4|172974.4|172844.4|1
1727739960000|2024-09-30 23:46:00|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727739990000|2024-09-30 23:46:30|172974.2|172844.2|172974.2|172844.2|172974.2|172844.2|172974.2|172844.2|1
1727740020000|2024-09-30 23:47:00|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727740040000|2024-09-30 23:47:20|172972.8|172842.8|172972.8|172842.8|172972.8|172842.8|172972.8|172842.8|1
1727740070000|2024-09-30 23:47:50|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727740100000|2024-09-30 23:48:20|172974.2|172844.2|172974.2|172844.2|172974.2|172844.2|172974.2|172844.2|1
1727740130000|2024-09-30 23:48:50|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727740150000|2024-09-30 23:49:10|172974.3|172844.3|172974.3|172844.3|172974.3|172844.3|172974.3|172844.3|1
1727740190000|2024-09-30 23:49:50|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727740200000|2024-09-30 23:50:00|172967.9|172837.9|172967.9|172837.9|172967.9|172837.9|172967.9|172837.9|1
1727740210000|2024-09-30 23:50:10|172967.2|172837.2|172967.2|172837.2|172967.2|172837.2|172967.2|172837.2|1
1727740240000|2024-09-30 23:50:40|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|1
1727740260000|2024-09-30 23:51:00|172976.9|172846.9|172977.9|172847.9|172977.9|172847.9|172976.9|172846.9|2
1727740290000|2024-09-30 23:51:30|172982|172852|172982|172852|172982|172852|172982|172852|1
1727740320000|2024-09-30 23:52:00|172975.4|172845.4|172974.2|172844.2|172975.4|172845.4|172974.2|172844.2|2
1727740340000|2024-09-30 23:52:20|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|1
1727740350000|2024-09-30 23:52:30|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|1
1727740360000|2024-09-30 23:52:40|172980.2|172850.2|172980.2|172850.2|172980.2|172850.2|172980.2|172850.2|1
1727740370000|2024-09-30 23:52:50|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|172974.1|172844.1|1
1727740410000|2024-09-30 23:53:30|172980.2|172850.2|172980.2|172850.2|172980.2|172850.2|172980.2|172850.2|1
1727740420000|2024-09-30 23:53:40|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|1
1727740430000|2024-09-30 23:53:50|172973.3|172843.3|172973.3|172843.3|172973.3|172843.3|172973.3|172843.3|1
1727740440000|2024-09-30 23:54:00|172966.3|172836.3|172966.3|172836.3|172966.3|172836.3|172966.3|172836.3|1
1727740460000|2024-09-30 23:54:20|172967.8|172837.8|172967.8|172837.8|172967.8|172837.8|172967.8|172837.8|1
1727740470000|2024-09-30 23:54:30|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|1
1727740480000|2024-09-30 23:54:40|172974.2|172844.2|172974.2|172844.2|172974.2|172844.2|172974.2|172844.2|1
1727740510000|2024-09-30 23:55:10|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|172980.1|172850.1|1
1727740530000|2024-09-30 23:55:30|172972|172842|172972|172842|172972|172842|172972|172842|1
1727740540000|2024-09-30 23:55:40|172967.7|172837.7|172967.7|172837.7|172967.7|172837.7|172967.7|172837.7|1
1727740560000|2024-09-30 23:56:00|172966.5|172836.5|172966.5|172836.5|172966.5|172836.5|172966.5|172836.5|1
1727740570000|2024-09-30 23:56:10|172970.2|172840.2|172970.2|172840.2|172970.2|172840.2|172970.2|172840.2|1
1727740580000|2024-09-30 23:56:20|172972.3|172842.3|172969.7|172839.7|172972.3|172842.3|172969.7|172839.7|2
1727740590000|2024-09-30 23:56:30|172967.8|172837.8|172967.8|172837.8|172967.8|172837.8|172967.8|172837.8|1
1727740620000|2024-09-30 23:57:00|172960.8|172830.8|172961.2|172831.2|172963.1|172833.1|172960.8|172830.8|3
1727740640000|2024-09-30 23:57:20|172953.4|172823.4|172953.4|172823.4|172953.4|172823.4|172953.4|172823.4|1
1727740650000|2024-09-30 23:57:30|172963.2|172833.2|172963.2|172833.2|172963.2|172833.2|172963.2|172833.2|1
1727740680000|2024-09-30 23:58:00|172965.2|172835.2|172965.2|172835.2|172965.2|172835.2|172965.2|172835.2|1
1727740700000|2024-09-30 23:58:20|172963.2|172833.2|172963.2|172833.2|172963.2|172833.2|172963.2|172833.2|1
1727740730000|2024-09-30 23:58:50|172965.2|172835.2|172965.2|172835.2|172965.2|172835.2|172965.2|172835.2|1
1727740750000|2024-09-30 23:59:10|172957|172827|172957|172827|172957|172827|172957|172827|1
1727740760000|2024-09-30 23:59:20|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|1
1727740770000|2024-09-30 23:59:30|172956.1|172826.1|172956.1|172826.1|172956.1|172826.1|172956.1|172826.1|1
1727740790000|2024-09-30 23:59:50|172955|172825|172955|172825|172955|172825|172955|172825|1
1727740800000|2024-10-01 00:00:00|172950.4|172820.4|172950.6|172820.6|172953.6|172823.6|172950.4|172820.4|3
1727740810000|2024-10-01 00:00:10|172948.8|172818.8|172950.7|172820.7|172950.7|172820.7|172948.8|172818.8|2
1727740830000|2024-10-01 00:00:30|172947.6|172817.6|172947.6|172817.6|172947.6|172817.6|172947.6|172817.6|1
1727740840000|2024-10-01 00:00:40|172949.7|172819.7|172947.5|172817.5|172949.7|172819.7|172947.5|172817.5|2
1727740870000|2024-10-01 00:01:10|172947.1|172817.1|172947.1|172817.1|172947.1|172817.1|172947.1|172817.1|1
1727740890000|2024-10-01 00:01:30|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|1
1727740900000|2024-10-01 00:01:40|172943.4|172813.4|172943.4|172813.4|172943.4|172813.4|172943.4|172813.4|1
1727740910000|2024-10-01 00:01:50|172939.5|172809.5|172939.5|172809.5|172939.5|172809.5|172939.5|172809.5|1
1727740920000|2024-10-01 00:02:00|172944.5|172814.5|172944.5|172814.5|172944.5|172814.5|172944.5|172814.5|1
1727740930000|2024-10-01 00:02:10|172939.5|172809.5|172939.5|172809.5|172944.5|172814.5|172939.5|172809.5|3
1727740940000|2024-10-01 00:02:20|172944.5|172814.5|172944.5|172814.5|172944.5|172814.5|172939.5|172809.5|9
1727740950000|2024-10-01 00:02:30|172939.6|172809.6|172944.5|172814.5|172944.5|172814.5|172939.6|172809.6|2
1727740960000|2024-10-01 00:02:40|172939.6|172809.6|172939.6|172809.6|172939.6|172809.6|172939.6|172809.6|1
1727740970000|2024-10-01 00:02:50|172939.7|172809.7|172932.3|172802.3|172939.7|172809.7|172932.3|172802.3|2
1727740980000|2024-10-01 00:03:00|172939.6|172809.6|172944.5|172814.5|172944.5|172814.5|172939.6|172809.6|2
1727741010000|2024-10-01 00:03:30|172939.7|172809.7|172939.7|172809.7|172939.7|172809.7|172939.7|172809.7|1
1727741030000|2024-10-01 00:03:50|172944.3|172814.3|172944.3|172814.3|172944.3|172814.3|172944.3|172814.3|1
1727741060000|2024-10-01 00:04:20|172939.8|172809.8|172939.8|172809.8|172939.8|172809.8|172939.8|172809.8|1
1727741090000|2024-10-01 00:04:50|172944.3|172814.3|172944.3|172814.3|172944.3|172814.3|172944.3|172814.3|1
1727741120000|2024-10-01 00:05:20|172939.9|172809.9|172940.6|172810.6|172944.3|172814.3|172939.9|172809.9|3
1727741140000|2024-10-01 00:05:40|172937|172807|172938.6|172808.6|172942.3|172812.3|172937|172807|4
1727741170000|2024-10-01 00:06:10|172936.1|172806.1|172933.5|172803.5|172936.1|172806.1|172933.5|172803.5|2
1727741200000|2024-10-01 00:06:40|172934.6|172804.6|172939.3|172809.3|172939.3|172809.3|172934.6|172804.6|3
1727741210000|2024-10-01 00:06:50|172924.8|172794.8|172942.4|172812.4|172942.4|172812.4|172924.8|172794.8|6
1727741220000|2024-10-01 00:07:00|172942.5|172812.5|172932.3|172802.3|172942.5|172812.5|172932.3|172802.3|2
1727741240000|2024-10-01 00:07:20|172938|172808|172942.9|172812.9|172942.9|172812.9|172935.2|172805.2|4
1727741250000|2024-10-01 00:07:30|172935.5|172805.5|172935.2|172805.2|172942.9|172812.9|172935.2|172805.2|3
1727741260000|2024-10-01 00:07:40|172942.9|172812.9|172932.1|172802.1|172942.9|172812.9|172932.1|172802.1|3
1727741270000|2024-10-01 00:07:50|172932|172802|172948.4|172818.4|172948.4|172818.4|172932|172802|3
1727741280000|2024-10-01 00:08:00|172948.5|172818.5|172948.5|172818.5|172948.5|172818.5|172948.5|172818.5|1
1727741290000|2024-10-01 00:08:10|172935.2|172805.2|172922.5|172792.5|172935.2|172805.2|172922.5|172792.5|2
1727741300000|2024-10-01 00:08:20|172900|172770|172881.6|172751.6|172900|172770|172880.6|172750.6|5
1727741310000|2024-10-01 00:08:30|172885.9|172755.9|172896|172766|172896|172766|172885.9|172755.9|6
1727741320000|2024-10-01 00:08:40|172896.1|172766.1|172896.1|172766.1|172896.1|172766.1|172896.1|172766.1|1
1727741340000|2024-10-01 00:09:00|172889.7|172759.7|172890.1|172760.1|172898.2|172768.2|172889.7|172759.7|8
1727741350000|2024-10-01 00:09:10|172898.2|172768.2|172898.2|172768.2|172898.2|172768.2|172898.2|172768.2|1
1727741360000|2024-10-01 00:09:20|172890.1|172760.1|172890.9|172760.9|172890.9|172760.9|172890.1|172760.1|2
1727741370000|2024-10-01 00:09:30|172889.5|172759.5|172880.5|172750.5|172890.6|172760.6|172880.5|172750.5|9
1727741380000|2024-10-01 00:09:40|172884.3|172754.3|172884.3|172754.3|172884.3|172754.3|172880.6|172750.6|5
1727741390000|2024-10-01 00:09:50|172881|172751|172883.3|172753.3|172884.3|172754.3|172876.6|172746.6|10
1727741400000|2024-10-01 00:10:00|172876.4|172746.4|172876.2|172746.2|172883.3|172753.3|172876.1|172746.1|9
1727741410000|2024-10-01 00:10:10|172883.3|172753.3|172885.4|172755.4|172885.4|172755.4|172876.9|172746.9|7
1727741420000|2024-10-01 00:10:20|172881.8|172751.8|172885.4|172755.4|172885.4|172755.4|172881.8|172751.8|4
1727741430000|2024-10-01 00:10:30|172881.5|172751.5|172881.8|172751.8|172885.4|172755.4|172881.5|172751.5|5
1727741440000|2024-10-01 00:10:40|172885.5|172755.5|172887.7|172757.7|172887.7|172757.7|172882.1|172752.1|3
1727741450000|2024-10-01 00:10:50|172879.9|172749.9|172880|172750|172887.7|172757.7|172879.9|172749.9|3
1727741470000|2024-10-01 00:11:10|172882.1|172752.1|172882.1|172752.1|172882.1|172752.1|172882.1|172752.1|1
1727741480000|2024-10-01 00:11:20|172885.9|172755.9|172882.1|172752.1|172885.9|172755.9|172882.1|172752.1|4
1727741490000|2024-10-01 00:11:30|172885.9|172755.9|172881.6|172751.6|172885.9|172755.9|172881.6|172751.6|4
1727741500000|2024-10-01 00:11:40|172879.4|172749.4|172879.4|172749.4|172879.4|172749.4|172879.4|172749.4|1
1727741520000|2024-10-01 00:12:00|172880.9|172750.9|172880.9|172750.9|172880.9|172750.9|172880.9|172750.9|1
1727741530000|2024-10-01 00:12:10|172883.1|172753.1|172878.5|172748.5|172883.1|172753.1|172878.5|172748.5|2
1727741550000|2024-10-01 00:12:30|172874.9|172744.9|172874.9|172744.9|172874.9|172744.9|172874.9|172744.9|1
1727741560000|2024-10-01 00:12:40|172881.1|172751.1|172875.5|172745.5|172881.1|172751.1|172875.5|172745.5|2
1727741580000|2024-10-01 00:13:00|172875.4|172745.4|172878.6|172748.6|172878.6|172748.6|172875.4|172745.4|2
1727741590000|2024-10-01 00:13:10|172879.2|172749.2|172879.2|172749.2|172879.2|172749.2|172879.2|172749.2|1
1727741600000|2024-10-01 00:13:20|172881.4|172751.4|172878.8|172748.8|172881.4|172751.4|172878.8|172748.8|2
1727741610000|2024-10-01 00:13:30|172875.8|172745.8|172875.8|172745.8|172875.8|172745.8|172875.8|172745.8|1
1727741620000|2024-10-01 00:13:40|172881.1|172751.1|172875.6|172745.6|172881.1|172751.1|172875.6|172745.6|2
1727741630000|2024-10-01 00:13:50|172878.2|172748.2|172878.2|172748.2|172878.2|172748.2|172878.2|172748.2|1
1727741650000|2024-10-01 00:14:10|172878.3|172748.3|172883.5|172753.5|172883.5|172753.5|172878.3|172748.3|3
1727741660000|2024-10-01 00:14:20|172882.6|172752.6|172882.6|172752.6|172882.6|172752.6|172882.6|172752.6|1
1727741670000|2024-10-01 00:14:30|172881|172751|172883|172753|172883|172753|172881|172751|2
1727741680000|2024-10-01 00:14:40|172875.5|172745.5|172875.5|172745.5|172875.5|172745.5|172875.5|172745.5|1
1727741690000|2024-10-01 00:14:50|172881.6|172751.6|172881.6|172751.6|172881.6|172751.6|172881.6|172751.6|1
1727741710000|2024-10-01 00:15:10|172885.7|172755.7|172885.7|172755.7|172885.7|172755.7|172885.7|172755.7|1
1727741720000|2024-10-01 00:15:20|172883|172753|172883|172753|172883|172753|172883|172753|1
1727741730000|2024-10-01 00:15:30|172890.3|172760.3|172940.8|172810.8|172940.8|172810.8|172890.3|172760.3|3
1727741750000|2024-10-01 00:15:50|172935.7|172805.7|172934.1|172804.1|172935.7|172805.7|172934.1|172804.1|2
1727741760000|2024-10-01 00:16:00|172926|172796|172926|172796|172926|172796|172926|172796|1
1727741770000|2024-10-01 00:16:10|172933|172803|172933|172803|172933|172803|172933|172803|1
1727741780000|2024-10-01 00:16:20|172932.9|172802.9|172932.9|172802.9|172932.9|172802.9|172932.9|172802.9|1
1727741790000|2024-10-01 00:16:30|172938.4|172808.4|172934.3|172804.3|172938.4|172808.4|172934.3|172804.3|2
1727741800000|2024-10-01 00:16:40|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|172939.9|172809.9|1
1727741810000|2024-10-01 00:16:50|172940.8|172810.8|172941.8|172811.8|172941.8|172811.8|172940.8|172810.8|2
1727741820000|2024-10-01 00:17:00|172943.1|172813.1|172942.7|172812.7|172943.1|172813.1|172942.7|172812.7|2
1727741840000|2024-10-01 00:17:20|172943.9|172813.9|172943.9|172813.9|172943.9|172813.9|172943.9|172813.9|1
1727741850000|2024-10-01 00:17:30|172938.6|172808.6|172936.7|172806.7|172938.6|172808.6|172936.7|172806.7|2
1727741870000|2024-10-01 00:17:50|172942.5|172812.5|172942.5|172812.5|172942.5|172812.5|172942.5|172812.5|1
1727741900000|2024-10-01 00:18:20|172936.7|172806.7|172936.7|172806.7|172936.7|172806.7|172936.7|172806.7|1
1727741910000|2024-10-01 00:18:30|172933.8|172803.8|172933.8|172803.8|172933.8|172803.8|172933.8|172803.8|1
1727741920000|2024-10-01 00:18:40|172933.7|172803.7|172933.7|172803.7|172933.7|172803.7|172933.7|172803.7|1
1727741930000|2024-10-01 00:18:50|172937.7|172807.7|172937.7|172807.7|172937.7|172807.7|172937.7|172807.7|1
1727741950000|2024-10-01 00:19:10|172937.8|172807.8|172937.8|172807.8|172937.8|172807.8|172937.8|172807.8|1
1727741960000|2024-10-01 00:19:20|172933.8|172803.8|172933.8|172803.8|172933.8|172803.8|172933.8|172803.8|1
1727741970000|2024-10-01 00:19:30|172935.4|172805.4|172935.4|172805.4|172935.4|172805.4|172935.4|172805.4|1
1727741980000|2024-10-01 00:19:40|172941.2|172811.2|172941.2|172811.2|172941.2|172811.2|172941.2|172811.2|1
1727742000000|2024-10-01 00:20:00|172942|172812|172942|172812|172942|172812|172942|172812|1
1727742010000|2024-10-01 00:20:10|172936.1|172806.1|172936.1|172806.1|172936.1|172806.1|172936.1|172806.1|1
1727742020000|2024-10-01 00:20:20|172933.6|172803.6|172932.4|172802.4|172933.6|172803.6|172932.4|172802.4|2
1727742040000|2024-10-01 00:20:40|172938.3|172808.3|172932.3|172802.3|172938.3|172808.3|172932.3|172802.3|2
1727742060000|2024-10-01 00:21:00|172936.3|172806.3|172936.3|172806.3|172936.3|172806.3|172936.3|172806.3|1
1727742070000|2024-10-01 00:21:10|172926.5|172796.5|172926.5|172796.5|172926.5|172796.5|172926.5|172796.5|1
1727742090000|2024-10-01 00:21:30|172937|172807|172937|172807|172937|172807|172937|172807|1
1727742110000|2024-10-01 00:21:50|172931.9|172801.9|172931.1|172801.1|172931.9|172801.9|172931.1|172801.1|2
1727742140000|2024-10-01 00:22:20|172925.2|172795.2|172925.2|172795.2|172925.2|172795.2|172925.2|172795.2|1
1727742160000|2024-10-01 00:22:40|172929.8|172799.8|172929.8|172799.8|172929.8|172799.8|172929.8|172799.8|1
1727742190000|2024-10-01 00:23:10|172925.2|172795.2|172925.2|172795.2|172925.2|172795.2|172925.2|172795.2|1
1727742200000|2024-10-01 00:23:20|172933|172803|172942.6|172812.6|172942.6|172812.6|172933|172803|2
1727742240000|2024-10-01 00:24:00|172936.7|172806.7|172923.5|172793.5|172936.7|172806.7|172922.8|172792.8|7
1727742250000|2024-10-01 00:24:10|172920.5|172790.5|172895.2|172765.2|172923.6|172793.6|172891.8|172761.8|8
1727742290000|2024-10-01 00:24:50|172895|172765|172895|172765|172895|172765|172895|172765|1
1727742300000|2024-10-01 00:25:00|172892.5|172762.5|172884.3|172754.3|172892.5|172762.5|172884.3|172754.3|2
1727742310000|2024-10-01 00:25:10|172891|172761|172892|172762|172892|172762|172891|172761|2
1727742340000|2024-10-01 00:25:40|172884.3|172754.3|172896.7|172766.7|172896.7|172766.7|172877.1|172747.1|4
1727742350000|2024-10-01 00:25:50|172877.1|172747.1|172887.5|172757.5|172887.5|172757.5|172877.1|172747.1|2
1727742380000|2024-10-01 00:26:20|172884.3|172754.3|172884.3|172754.3|172884.3|172754.3|172884.3|172754.3|1
1727742400000|2024-10-01 00:26:40|172887.5|172757.5|172887.5|172757.5|172887.5|172757.5|172887.5|172757.5|1
1727742410000|2024-10-01 00:26:50|172889.3|172759.3|172885.6|172755.6|172889.3|172759.3|172885.6|172755.6|3
1727742440000|2024-10-01 00:27:20|172882.8|172752.8|172882.8|172752.8|172882.8|172752.8|172882.8|172752.8|1
1727742450000|2024-10-01 00:27:30|172878.7|172748.7|172878.7|172748.7|172878.7|172748.7|172878.7|172748.7|1
1727742460000|2024-10-01 00:27:40|172880.5|172750.5|172880.5|172750.5|172880.5|172750.5|172880.5|172750.5|1
1727742480000|2024-10-01 00:28:00|172883.1|172753.1|172883.1|172753.1|172883.1|172753.1|172883.1|172753.1|1
1727742490000|2024-10-01 00:28:10|172885.7|172755.7|172885.7|172755.7|172885.7|172755.7|172885.7|172755.7|1
1727742510000|2024-10-01 00:28:30|172883.1|172753.1|172883.2|172753.2|172883.2|172753.2|172883.1|172753.1|2
1727742540000|2024-10-01 00:29:00|172885.1|172755.1|172895.6|172765.6|172895.6|172765.6|172885.1|172755.1|3
1727742550000|2024-10-01 00:29:10|172892.2|172762.2|172887.9|172757.9|172892.2|172762.2|172887.9|172757.9|2
1727742590000|2024-10-01 00:29:50|172883.1|172753.1|172883.1|172753.1|172883.1|172753.1|172883.1|172753.1|1
1727742600000|2024-10-01 00:30:00|172886.3|172756.3|172886.9|172756.9|172886.9|172756.9|172886.3|172756.3|2
1727742610000|2024-10-01 00:30:10|172884.2|172754.2|172881.3|172751.3|172884.2|172754.2|172881.3|172751.3|2
1727742640000|2024-10-01 00:30:40|172878.9|172748.9|172875.3|172745.3|172878.9|172748.9|172871.2|172741.2|4
1727742680000|2024-10-01 00:31:20|172872|172742|172872|172742|172872|172742|172872|172742|1
1727742700000|2024-10-01 00:31:40|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|1
1727742710000|2024-10-01 00:31:50|172872.7|172742.7|172872.7|172742.7|172872.7|172742.7|172872.7|172742.7|1
1727742730000|2024-10-01 00:32:10|172871.2|172741.2|172871.2|172741.2|172871.2|172741.2|172871.2|172741.2|1
1727742750000|2024-10-01 00:32:30|172872.8|172742.8|172872.8|172742.8|172872.8|172742.8|172872.8|172742.8|1
1727742780000|2024-10-01 00:33:00|172871.2|172741.2|172871.2|172741.2|172871.2|172741.2|172871.2|172741.2|1
1727742810000|2024-10-01 00:33:30|172871.9|172741.9|172871.9|172741.9|172871.9|172741.9|172871.9|172741.9|1
1727742830000|2024-10-01 00:33:50|172867.8|172737.8|172868.2|172738.2|172868.2|172738.2|172867.8|172737.8|2
1727742840000|2024-10-01 00:34:00|172868.3|172738.3|172866.5|172736.5|172868.3|172738.3|172866.5|172736.5|2
1727742850000|2024-10-01 00:34:10|172866.6|172736.6|172866.6|172736.6|172866.6|172736.6|172866.6|172736.6|1
1727742860000|2024-10-01 00:34:20|172864.3|172734.3|172869.8|172739.8|172869.8|172739.8|172864.3|172734.3|2
1727742890000|2024-10-01 00:34:50|172871.3|172741.3|172871.3|172741.3|172871.3|172741.3|172871.3|172741.3|1
1727742900000|2024-10-01 00:35:00|172868.2|172738.2|172868.2|172738.2|172868.2|172738.2|172868.2|172738.2|1
1727742920000|2024-10-01 00:35:20|172871.4|172741.4|172871.4|172741.4|172871.4|172741.4|172871.4|172741.4|1
1727742930000|2024-10-01 00:35:30|172869.9|172739.9|172869.9|172739.9|172869.9|172739.9|172869.9|172739.9|1
1727742950000|2024-10-01 00:35:50|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|1
1727742970000|2024-10-01 00:36:10|172869.8|172739.8|172869.8|172739.8|172869.8|172739.8|172869.8|172739.8|1
1727743010000|2024-10-01 00:36:50|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|172864.3|172734.3|1
1727743030000|2024-10-01 00:37:10|172869.8|172739.8|172871.5|172741.5|172871.5|172741.5|172869.6|172739.6|3
1727743040000|2024-10-01 00:37:20|172875.1|172745.1|172875.1|172745.1|172875.1|172745.1|172875.1|172745.1|1
1727743060000|2024-10-01 00:37:40|172873.2|172743.2|172873.2|172743.2|172873.2|172743.2|172873.2|172743.2|1
1727743070000|2024-10-01 00:37:50|172875|172745|172875|172745|172875|172745|172875|172745|1
1727743080000|2024-10-01 00:38:00|172869.4|172739.4|172877.3|172747.3|172877.3|172747.3|172869.4|172739.4|3
1727743110000|2024-10-01 00:38:30|172874.4|172744.4|172874.4|172744.4|172874.4|172744.4|172874.4|172744.4|1
1727743120000|2024-10-01 00:38:40|172869|172739|172869|172739|172869|172739|172869|172739|1
1727743140000|2024-10-01 00:39:00|172874.1|172744.1|172874.1|172744.1|172874.1|172744.1|172874.1|172744.1|1
1727743150000|2024-10-01 00:39:10|172874.2|172744.2|172874.2|172744.2|172874.2|172744.2|172874.2|172744.2|1
1727743170000|2024-10-01 00:39:30|172875.8|172745.8|172871.6|172741.6|172875.8|172745.8|172871.6|172741.6|2
1727743180000|2024-10-01 00:39:40|172869|172739|172873.2|172743.2|172873.2|172743.2|172869|172739|2
1727743190000|2024-10-01 00:39:50|172875.1|172745.1|172875.1|172745.1|172875.1|172745.1|172875.1|172745.1|1
1727743200000|2024-10-01 00:40:00|172875.2|172745.2|172874.4|172744.4|172876.5|172746.5|172874.4|172744.4|4
1727743210000|2024-10-01 00:40:10|172871.7|172741.7|172868.2|172738.2|172871.7|172741.7|172868.2|172738.2|2
1727743220000|2024-10-01 00:40:20|172864.8|172734.8|172864.8|172734.8|172864.8|172734.8|172864.8|172734.8|1
1727743230000|2024-10-01 00:40:30|172865.9|172735.9|172868.7|172738.7|172868.7|172738.7|172865.9|172735.9|2
1727743240000|2024-10-01 00:40:40|172873.5|172743.5|172914.5|172784.5|172914.5|172784.5|172870.6|172740.6|8
1727743250000|2024-10-01 00:40:50|172911.6|172781.6|172911.6|172781.6|172917.2|172787.2|172911.6|172781.6|3
1727743260000|2024-10-01 00:41:00|172917.3|172787.3|172911.6|172781.6|172921.2|172791.2|172911.6|172781.6|5
1727743270000|2024-10-01 00:41:10|172906.6|172776.6|172906.6|172776.6|172906.6|172776.6|172906.6|172776.6|1
1727743280000|2024-10-01 00:41:20|172916.6|172786.6|172906.6|172776.6|172916.6|172786.6|172906.6|172776.6|2
1727743300000|2024-10-01 00:41:40|172912.9|172782.9|172912.9|172782.9|172916|172786|172912.9|172782.9|3
1727743310000|2024-10-01 00:41:50|172913|172783|172913|172783|172913|172783|172913|172783|1
1727743330000|2024-10-01 00:42:10|172906.6|172776.6|172906.6|172776.6|172906.6|172776.6|172906.6|172776.6|1
1727743340000|2024-10-01 00:42:20|172911.7|172781.7|172911.7|172781.7|172911.7|172781.7|172911.7|172781.7|1
1727743350000|2024-10-01 00:42:30|172917.2|172787.2|172917.2|172787.2|172917.2|172787.2|172917.2|172787.2|1
1727743360000|2024-10-01 00:42:40|172914|172784|172914|172784|172914|172784|172914|172784|1
1727743370000|2024-10-01 00:42:50|172911.2|172781.2|172908.2|172778.2|172911.2|172781.2|172908.2|172778.2|2
1727743380000|2024-10-01 00:43:00|172906.3|172776.3|172899.2|172769.2|172906.3|172776.3|172897.4|172767.4|4
1727743390000|2024-10-01 00:43:10|172898.4|172768.4|172897.4|172767.4|172898.4|172768.4|172897.4|172767.4|2
1727743400000|2024-10-01 00:43:20|172896|172766|172901.2|172771.2|172901.2|172771.2|172896|172766|2
1727743420000|2024-10-01 00:43:40|172900.7|172770.7|172900.7|172770.7|172900.7|172770.7|172900.7|172770.7|1
1727743440000|2024-10-01 00:44:00|172901.7|172771.7|172901.7|172771.7|172901.7|172771.7|172901.7|172771.7|1
1727743460000|2024-10-01 00:44:20|172898.1|172768.1|172898.1|172768.1|172898.1|172768.1|172898.1|172768.1|1
1727743470000|2024-10-01 00:44:30|172894.7|172764.7|172894.7|172764.7|172894.7|172764.7|172894.7|172764.7|1
1727743480000|2024-10-01 00:44:40|172900.7|172770.7|172900.7|172770.7|172900.7|172770.7|172900.7|172770.7|1
1727743490000|2024-10-01 00:44:50|172901.4|172771.4|172901.4|172771.4|172901.4|172771.4|172901.4|172771.4|1
1727743500000|2024-10-01 00:45:00|172898.6|172768.6|172897.6|172767.6|172898.6|172768.6|172897.6|172767.6|2
1727743530000|2024-10-01 00:45:30|172895.7|172765.7|172879.2|172749.2|172895.7|172765.7|172879.2|172749.2|6
1727743550000|2024-10-01 00:45:50|172881.1|172751.1|172881.1|172751.1|172881.1|172751.1|172881.1|172751.1|1
1727743560000|2024-10-01 00:46:00|172875.8|172745.8|172875.8|172745.8|172875.8|172745.8|172875.8|172745.8|1
1727743590000|2024-10-01 00:46:30|172879.7|172749.7|172881.8|172751.8|172881.8|172751.8|172879.7|172749.7|2
1727743600000|2024-10-01 00:46:40|172880.2|172750.2|172880.3|172750.3|172880.3|172750.3|172880.2|172750.2|2
1727743620000|2024-10-01 00:47:00|172877.9|172747.9|172876.4|172746.4|172877.9|172747.9|172876.4|172746.4|2
1727743640000|2024-10-01 00:47:20|172878.1|172748.1|172878.1|172748.1|172878.1|172748.1|172878.1|172748.1|1
1727743670000|2024-10-01 00:47:50|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|1
1727743680000|2024-10-01 00:48:00|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|1
1727743700000|2024-10-01 00:48:20|172876.8|172746.8|172876.8|172746.8|172876.8|172746.8|172876.8|172746.8|1
1727743710000|2024-10-01 00:48:30|172878.5|172748.5|172878.5|172748.5|172878.5|172748.5|172878.5|172748.5|1
1727743730000|2024-10-01 00:48:50|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|1
1727743740000|2024-10-01 00:49:00|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|1
1727743750000|2024-10-01 00:49:10|172876.6|172746.6|172876.6|172746.6|172876.6|172746.6|172876.6|172746.6|1
1727743770000|2024-10-01 00:49:30|172878.3|172748.3|172878.3|172748.3|172878.3|172748.3|172878.3|172748.3|1
1727743780000|2024-10-01 00:49:40|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|1
1727743800000|2024-10-01 00:50:00|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|172872.9|172742.9|1
1727743810000|2024-10-01 00:50:10|172876.6|172746.6|172876.6|172746.6|172876.6|172746.6|172876.6|172746.6|1
1727743830000|2024-10-01 00:50:30|172878.4|172748.4|172878.4|172748.4|172878.4|172748.4|172878.4|172748.4|1
1727743840000|2024-10-01 00:50:40|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|172876.4|172746.4|1
1727743850000|2024-10-01 00:50:50|172875.1|172745.1|172875.1|172745.1|172875.1|172745.1|172875.1|172745.1|1
1727743860000|2024-10-01 00:51:00|172885.5|172755.5|172888.1|172758.1|172889|172759|172885.3|172755.3|4
1727743870000|2024-10-01 00:51:10|172884.9|172754.9|172881.7|172751.7|172884.9|172754.9|172881.7|172751.7|2
1727743890000|2024-10-01 00:51:30|172881.4|172751.4|172881.4|172751.4|172881.4|172751.4|172881.4|172751.4|1
1727743910000|2024-10-01 00:51:50|172879.9|172749.9|172879.9|172749.9|172879.9|172749.9|172879.9|172749.9|1
1727743920000|2024-10-01 00:52:00|172880.4|172750.4|172881.8|172751.8|172881.8|172751.8|172880.4|172750.4|2
1727743930000|2024-10-01 00:52:10|172889.2|172759.2|172889.2|172759.2|172889.2|172759.2|172889.2|172759.2|1
1727743950000|2024-10-01 00:52:30|172893.7|172763.7|172893.7|172763.7|172893.7|172763.7|172893.7|172763.7|1
1727743960000|2024-10-01 00:52:40|172894.5|172764.5|172894.5|172764.5|172894.5|172764.5|172894.5|172764.5|1
1727743970000|2024-10-01 00:52:50|172883.4|172753.4|172884|172754|172884|172754|172883.4|172753.4|2
1727743980000|2024-10-01 00:53:00|172886.5|172756.5|172886.5|172756.5|172886.5|172756.5|172886.5|172756.5|1
1727744000000|2024-10-01 00:53:20|172886.9|172756.9|172886.9|172756.9|172886.9|172756.9|172886.9|172756.9|1
1727744010000|2024-10-01 00:53:30|172883.4|172753.4|172883.4|172753.4|172883.4|172753.4|172883.4|172753.4|1
1727744020000|2024-10-01 00:53:40|172883.5|172753.5|172883.5|172753.5|172883.5|172753.5|172883.5|172753.5|1
1727744030000|2024-10-01 00:53:50|172884.2|172754.2|172884.2|172754.2|172884.2|172754.2|172884.2|172754.2|1
1727744040000|2024-10-01 00:54:00|172886.8|172756.8|172886.8|172756.8|172886.8|172756.8|172886.8|172756.8|1
1727744050000|2024-10-01 00:54:10|172885.2|172755.2|172886.8|172756.8|172886.8|172756.8|172885.2|172755.2|2
1727744060000|2024-10-01 00:54:20|172886.9|172756.9|172886.9|172756.9|172886.9|172756.9|172886.9|172756.9|1
1727744070000|2024-10-01 00:54:30|172883.5|172753.5|172883.5|172753.5|172883.5|172753.5|172883.5|172753.5|1
1727744080000|2024-10-01 00:54:40|172883.9|172753.9|172886.3|172756.3|172886.3|172756.3|172882.6|172752.6|4
1727744110000|2024-10-01 00:55:10|172887.1|172757.1|172887.1|172757.1|172887.1|172757.1|172887.1|172757.1|1
1727744130000|2024-10-01 00:55:30|172886.6|172756.6|172886.6|172756.6|172886.6|172756.6|172886.6|172756.6|1
1727744140000|2024-10-01 00:55:40|172886.7|172756.7|172894.3|172764.3|172894.3|172764.3|172886.7|172756.7|2
1727744160000|2024-10-01 00:56:00|172897.2|172767.2|172897.2|172767.2|172897.2|172767.2|172897.2|172767.2|1
1727744170000|2024-10-01 00:56:10|172902.3|172772.3|172902.3|172772.3|172902.3|172772.3|172902.3|172772.3|1
1727744190000|2024-10-01 00:56:30|172896.7|172766.7|172894.6|172764.6|172896.7|172766.7|172894.6|172764.6|2
1727744220000|2024-10-01 00:57:00|172902.3|172772.3|172902.3|172772.3|172902.3|172772.3|172902.3|172772.3|1
1727744230000|2024-10-01 00:57:10|172898.5|172768.5|172863|172733|172898.5|172768.5|172863|172733|2
1727744250000|2024-10-01 00:57:30|172862.9|172732.9|172863.2|172733.2|172864.8|172734.8|172862.9|172732.9|3
1727744270000|2024-10-01 00:57:50|172865.3|172735.3|172865.3|172735.3|172865.3|172735.3|172865.3|172735.3|1
1727744290000|2024-10-01 00:58:10|172868.6|172738.6|172863.4|172733.4|172868.6|172738.6|172863.4|172733.4|3
1727744320000|2024-10-01 00:58:40|172863.3|172733.3|172865.2|172735.2|172865.2|172735.2|172863.3|172733.3|2
1727744330000|2024-10-01 00:58:50|172868.5|172738.5|172868.5|172738.5|172868.5|172738.5|172868.5|172738.5|1
1727744340000|2024-10-01 00:59:00|172865.4|172735.4|172865.4|172735.4|172865.4|172735.4|172865.4|172735.4|1
1727744350000|2024-10-01 00:59:10|172868.3|172738.3|172868.3|172738.3|172868.3|172738.3|172868.3|172738.3|1
1727744370000|2024-10-01 00:59:30|172869.1|172739.1|172888.7|172758.7|172888.7|172758.7|172869.1|172739.1|2
1727744400000|2024-10-01 01:00:00|172873.2|172743.2|172890.6|172760.6|172890.6|172760.6|172873.2|172743.2|2
1727744410000|2024-10-01 01:00:10|172890.5|172760.5|172884.1|172754.1|172890.5|172760.5|172884.1|172754.1|2
1727744420000|2024-10-01 01:00:20|172888.1|172758.1|172873.7|172743.7|172888.1|172758.1|172873.7|172743.7|2
1727744430000|2024-10-01 01:00:30|172888.7|172758.7|172888.7|172758.7|172888.7|172758.7|172888.7|172758.7|1
1727744440000|2024-10-01 01:00:40|172889.2|172759.2|172889.2|172759.2|172889.2|172759.2|172889.2|172759.2|1
1727744450000|2024-10-01 01:00:50|172892.7|172762.7|172881.2|172751.2|172892.7|172762.7|172881.2|172751.2|2
1727744460000|2024-10-01 01:01:00|172877.4|172747.4|172877.4|172747.4|172877.4|172747.4|172877.4|172747.4|1
1727744470000|2024-10-01 01:01:10|172877.3|172747.3|172877.3|172747.3|172877.3|172747.3|172877.3|172747.3|1
1727744490000|2024-10-01 01:01:30|172892.7|172762.7|172892.7|172762.7|172892.7|172762.7|172892.7|172762.7|1
1727744510000|2024-10-01 01:01:50|172897.5|172767.5|172913.7|172783.7|172913.7|172783.7|172897.5|172767.5|4
1727744530000|2024-10-01 01:02:10|172912.9|172782.9|172912.9|172782.9|172912.9|172782.9|172912.9|172782.9|1
1727744540000|2024-10-01 01:02:20|172914.7|172784.7|172914.7|172784.7|172914.7|172784.7|172914.7|172784.7|1
1727744560000|2024-10-01 01:02:40|172935.1|172805.1|172912.6|172782.6|172935.1|172805.1|172912.6|172782.6|2
1727744570000|2024-10-01 01:02:50|172912.4|172782.4|172905.8|172775.8|172912.4|172782.4|172905.8|172775.8|5
1727744580000|2024-10-01 01:03:00|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|1
1727744600000|2024-10-01 01:03:20|172904.2|172774.2|172904.2|172774.2|172904.2|172774.2|172904.2|172774.2|1
1727744610000|2024-10-01 01:03:30|172920.8|172790.8|172920.8|172790.8|172920.8|172790.8|172920.8|172790.8|1
1727744620000|2024-10-01 01:03:40|172909.6|172779.6|172909.6|172779.6|172909.6|172779.6|172909.6|172779.6|1
1727744630000|2024-10-01 01:03:50|172904|172774|172904|172774|172904|172774|172904|172774|1
1727744640000|2024-10-01 01:04:00|172902.8|172772.8|172880.2|172750.2|172902.8|172772.8|172878.8|172748.8|3
1727744660000|2024-10-01 01:04:20|172890.6|172760.6|172890.6|172760.6|172890.6|172760.6|172890.6|172760.6|1
1727744680000|2024-10-01 01:04:40|172896.2|172766.2|172896.4|172766.4|172896.4|172766.4|172896.2|172766.2|2
1727744690000|2024-10-01 01:04:50|172911.4|172781.4|172911.4|172781.4|172911.4|172781.4|172911.4|172781.4|1
1727744700000|2024-10-01 01:05:00|172911.2|172781.2|172893.4|172763.4|172911.2|172781.2|172893.4|172763.4|3
1727744710000|2024-10-01 01:05:10|172894.4|172764.4|172894.4|172764.4|172894.4|172764.4|172894.4|172764.4|1
1727744740000|2024-10-01 01:05:40|172901.1|172771.1|172913.9|172783.9|172913.9|172783.9|172901.1|172771.1|2
1727744760000|2024-10-01 01:06:00|172914|172784|172887.8|172757.8|172914|172784|172887.8|172757.8|5
1727744790000|2024-10-01 01:06:30|172914.7|172784.7|172914.7|172784.7|172914.7|172784.7|172914.7|172784.7|1
1727744810000|2024-10-01 01:06:50|172900.6|172770.6|172900.6|172770.6|172900.6|172770.6|172900.6|172770.6|1
1727744820000|2024-10-01 01:07:00|172895.2|172765.2|172895.2|172765.2|172895.2|172765.2|172895.2|172765.2|1
1727744840000|2024-10-01 01:07:20|172898.5|172768.5|172843.1|172713.1|172898.5|172768.5|172842|172712|4
1727744850000|2024-10-01 01:07:30|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|172843.9|172713.9|1
1727744860000|2024-10-01 01:07:40|172844.5|172714.5|172848.5|172718.5|172848.5|172718.5|172844.5|172714.5|2
1727744890000|2024-10-01 01:08:10|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|1
1727744920000|2024-10-01 01:08:40|172848.6|172718.6|172848.6|172718.6|172848.6|172718.6|172848.6|172718.6|1
1727744930000|2024-10-01 01:08:50|172859.3|172729.3|172859.3|172729.3|172859.3|172729.3|172859.3|172729.3|1
1727744950000|2024-10-01 01:09:10|172873.6|172743.6|172873.6|172743.6|172873.6|172743.6|172873.6|172743.6|1
1727744960000|2024-10-01 01:09:20|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|1
1727744970000|2024-10-01 01:09:30|172848.4|172718.4|172846.4|172716.4|172849.1|172719.1|172846.4|172716.4|3
1727744980000|2024-10-01 01:09:40|172846.5|172716.5|172846.5|172716.5|172846.5|172716.5|172846.5|172716.5|1
1727745010000|2024-10-01 01:10:10|172868.2|172738.2|172868.2|172738.2|172868.2|172738.2|172868.2|172738.2|1
1727745020000|2024-10-01 01:10:20|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|1
1727745030000|2024-10-01 01:10:30|172846.6|172716.6|172846.6|172716.6|172846.6|172716.6|172846.6|172716.6|1
1727745040000|2024-10-01 01:10:40|172842.2|172712.2|172842.2|172712.2|172842.2|172712.2|172842.2|172712.2|1
1727745050000|2024-10-01 01:10:50|172849.3|172719.3|172849.3|172719.3|172849.3|172719.3|172849.3|172719.3|1
1727745080000|2024-10-01 01:11:20|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|172849.1|172719.1|1
1727745110000|2024-10-01 01:11:50|172860.5|172730.5|172860.5|172730.5|172860.5|172730.5|172860.5|172730.5|1
1727745140000|2024-10-01 01:12:20|172874.4|172744.4|172849.1|172719.1|172874.4|172744.4|172849.1|172719.1|2
1727745170000|2024-10-01 01:12:50|172860.6|172730.6|172860.6|172730.6|172860.6|172730.6|172860.6|172730.6|1
1727745190000|2024-10-01 01:13:10|172874.5|172744.5|172849.1|172719.1|172874.5|172744.5|172849.1|172719.1|2
1727745210000|2024-10-01 01:13:30|172849.3|172719.3|172849.3|172719.3|172849.3|172719.3|172849.3|172719.3|1
1727745220000|2024-10-01 01:13:40|172844.2|172714.2|172848.8|172718.8|172848.8|172718.8|172844.2|172714.2|2
1727745250000|2024-10-01 01:14:10|172869.6|172739.6|172862.7|172732.7|172873.2|172743.2|172862.7|172732.7|4
1727745290000|2024-10-01 01:14:50|172880.2|172750.2|172890.5|172760.5|172890.5|172760.5|172880.2|172750.2|2
1727745310000|2024-10-01 01:15:10|172860.9|172730.9|172860.9|172730.9|172860.9|172730.9|172860.9|172730.9|1
1727745340000|2024-10-01 01:15:40|172877.1|172747.1|172877.1|172747.1|172877.1|172747.1|172877.1|172747.1|1
1727745360000|2024-10-01 01:16:00|172859|172729|172859|172729|172859|172729|172859|172729|1
1727745380000|2024-10-01 01:16:20|172861|172731|172861|172731|172861|172731|172861|172731|1
1727745400000|2024-10-01 01:16:40|172880.2|172750.2|172880.2|172750.2|172880.2|172750.2|172880.2|172750.2|1
1727745420000|2024-10-01 01:17:00|172890.5|172760.5|172858.9|172728.9|172890.5|172760.5|172858.9|172728.9|2
1727745440000|2024-10-01 01:17:20|172861|172731|172861|172731|172861|172731|172861|172731|1
1727745450000|2024-10-01 01:17:30|172880.2|172750.2|172880.2|172750.2|172880.2|172750.2|172880.2|172750.2|1
1727745470000|2024-10-01 01:17:50|172858.5|172728.5|172858.5|172728.5|172858.5|172728.5|172858.5|172728.5|1
1727745500000|2024-10-01 01:18:20|172857.2|172727.2|172878.5|172748.5|172878.5|172748.5|172857.2|172727.2|3
1727745530000|2024-10-01 01:18:50|172861.5|172731.5|172859.8|172729.8|172861.5|172731.5|172859.8|172729.8|2
1727745550000|2024-10-01 01:19:10|172879.3|172749.3|172907.5|172777.5|172907.5|172777.5|172879.3|172749.3|5
1727745560000|2024-10-01 01:19:20|172906.8|172776.8|172906.8|172776.8|172906.8|172776.8|172906.8|172776.8|1
1727745570000|2024-10-01 01:19:30|172906.5|172776.5|172905.8|172775.8|172906.5|172776.5|172905.6|172775.6|3
1727745580000|2024-10-01 01:19:40|172905.7|172775.7|172922.8|172792.8|172922.8|172792.8|172901.6|172771.6|3
1727745590000|2024-10-01 01:19:50|172922.3|172792.3|172899.6|172769.6|172922.3|172792.3|172899.6|172769.6|3
1727745610000|2024-10-01 01:20:10|172891.3|172761.3|172891.3|172761.3|172891.3|172761.3|172891.3|172761.3|1
1727745640000|2024-10-01 01:20:40|172899.6|172769.6|172915.3|172785.3|172915.3|172785.3|172899.2|172769.2|3
1727745660000|2024-10-01 01:21:00|172897.1|172767.1|172897.1|172767.1|172897.1|172767.1|172897.1|172767.1|1
1727745670000|2024-10-01 01:21:10|172892|172762|172892|172762|172892|172762|172892|172762|1
1727745700000|2024-10-01 01:21:40|172897.2|172767.2|172915.3|172785.3|172915.3|172785.3|172897.2|172767.2|2
1727745710000|2024-10-01 01:21:50|172909.8|172779.8|172907.5|172777.5|172913.1|172783.1|172907.5|172777.5|4
1727745750000|2024-10-01 01:22:30|172910.5|172780.5|172910.5|172780.5|172910.5|172780.5|172910.5|172780.5|1
1727745760000|2024-10-01 01:22:40|172914|172784|172914|172784|172914|172784|172914|172784|1
1727745770000|2024-10-01 01:22:50|172906.2|172776.2|172911.2|172781.2|172915.2|172785.2|172880.4|172750.4|11
1727745780000|2024-10-01 01:23:00|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|172905.5|172775.5|1
1727745800000|2024-10-01 01:23:20|172925.1|172795.1|172925.1|172795.1|172925.1|172795.1|172925.1|172795.1|1
1727745810000|2024-10-01 01:23:30|172925|172795|172925|172795|172925|172795|172925|172795|1
1727745830000|2024-10-01 01:23:50|172909.2|172779.2|172905.2|172775.2|172909.2|172779.2|172904.5|172774.5|3
1727745860000|2024-10-01 01:24:20|172926.1|172796.1|172926.1|172796.1|172926.1|172796.1|172926.1|172796.1|1
1727745870000|2024-10-01 01:24:30|172923.9|172793.9|172890.7|172760.7|172923.9|172793.9|172889.6|172759.6|3
1727745890000|2024-10-01 01:24:50|172901.6|172771.6|172901.6|172771.6|172901.6|172771.6|172901.6|172771.6|1
1727745900000|2024-10-01 01:25:00|172901.4|172771.4|172888.5|172758.5|172901.4|172771.4|172888.5|172758.5|3
1727745910000|2024-10-01 01:25:10|172886.6|172756.6|172886.6|172756.6|172886.6|172756.6|172886.6|172756.6|1
1727745920000|2024-10-01 01:25:20|172889.7|172759.7|172889.7|172759.7|172889.7|172759.7|172889.7|172759.7|1
1727745930000|2024-10-01 01:25:30|172898.8|172768.8|172898.7|172768.7|172898.8|172768.8|172898.7|172768.7|2
1727745940000|2024-10-01 01:25:40|172898|172768|172889.8|172759.8|172898|172768|172889.8|172759.8|5
1727745950000|2024-10-01 01:25:50|172877.4|172747.4|172889.8|172759.8|172889.8|172759.8|172877.4|172747.4|2
1727745960000|2024-10-01 01:26:00|172889.7|172759.7|172914.6|172784.6|172924.1|172794.1|172877.6|172747.6|8
1727745970000|2024-10-01 01:26:10|172912|172782|172917.7|172787.7|172917.7|172787.7|172907.8|172777.8|3
1727745980000|2024-10-01 01:26:20|172900.5|172770.5|172904.3|172774.3|172904.3|172774.3|172900.5|172770.5|2
1727745990000|2024-10-01 01:26:30|172905.8|172775.8|172905.2|172775.2|172910.1|172780.1|172903.5|172773.5|4
1727746000000|2024-10-01 01:26:40|172910.1|172780.1|172923.8|172793.8|172923.8|172793.8|172910.1|172780.1|2
1727746010000|2024-10-01 01:26:50|172912.4|172782.4|172907.5|172777.5|172912.4|172782.4|172907.5|172777.5|2
1727746020000|2024-10-01 01:27:00|172909.4|172779.4|172904.4|172774.4|172910.2|172780.2|172904.4|172774.4|4
1727746030000|2024-10-01 01:27:10|172902.4|172772.4|172906.7|172776.7|172914.2|172784.2|172902.4|172772.4|6
1727746040000|2024-10-01 01:27:20|172912.4|172782.4|172914.8|172784.8|172914.8|172784.8|172912.4|172782.4|2
1727746050000|2024-10-01 01:27:30|172921.5|172791.5|172929.1|172799.1|172929.1|172799.1|172921.5|172791.5|4
1727746060000|2024-10-01 01:27:40|172921.5|172791.5|172921.5|172791.5|172929.1|172799.1|172921.5|172791.5|3
1727746070000|2024-10-01 01:27:50|172913.7|172783.7|172918.8|172788.8|172918.8|172788.8|172913.7|172783.7|2
1727746080000|2024-10-01 01:28:00|172910.6|172780.6|172910.6|172780.6|172910.6|172780.6|172910.6|172780.6|1
1727746100000|2024-10-01 01:28:20|172914.8|172784.8|172914.8|172784.8|172914.8|172784.8|172914.8|172784.8|1
1727746110000|2024-10-01 01:28:30|172912.7|172782.7|172926|172796|172926|172796|172912.7|172782.7|2
1727746120000|2024-10-01 01:28:40|172916|172786|172916|172786|172916|172786|172916|172786|1
1727746140000|2024-10-01 01:29:00|172917.8|172787.8|172908.6|172778.6|172917.8|172787.8|172908.6|172778.6|3
1727746150000|2024-10-01 01:29:10|172910.9|172780.9|172911.8|172781.8|172911.8|172781.8|172910.9|172780.9|2
1727746160000|2024-10-01 01:29:20|172917|172787|172917|172787|172917|172787|172917|172787|1
1727746180000|2024-10-01 01:29:40|172917.5|172787.5|172917.5|172787.5|172917.5|172787.5|172917.5|172787.5|1
1727746200000|2024-10-01 01:30:00|172912.8|172782.8|172915.8|172785.8|172915.8|172785.8|172912.8|172782.8|2
1727746210000|2024-10-01 01:30:10|172914|172784|172920.7|172790.7|172920.7|172790.7|172914|172784|3
1727746220000|2024-10-01 01:30:20|172917.6|172787.6|172917.6|172787.6|172917.6|172787.6|172917.6|172787.6|1
1727746230000|2024-10-01 01:30:30|172914.5|172784.5|172909.9|172779.9|172918.9|172788.9|172909.9|172779.9|4
1727746240000|2024-10-01 01:30:40|172912.1|172782.1|172908.8|172778.8|172912.7|172782.7|172907.9|172777.9|12
1727746250000|2024-10-01 01:30:50|172906.5|172776.5|172909.1|172779.1|172909.1|172779.1|172906.5|172776.5|4
1727746260000|2024-10-01 01:31:00|172906.9|172776.9|172913.9|172783.9|172913.9|172783.9|172902.7|172772.7|10
1727746270000|2024-10-01 01:31:10|172911|172781|172909.1|172779.1|172911|172781|172907.5|172777.5|5
1727746280000|2024-10-01 01:31:20|172906.5|172776.5|172923.5|172793.5|172923.5|172793.5|172906.5|172776.5|7
1727746290000|2024-10-01 01:31:30|172918.3|172788.3|172896.5|172766.5|172922.7|172792.7|172896.5|172766.5|7
1727746300000|2024-10-01 01:31:40|172898|172768|172900.9|172770.9|172900.9|172770.9|172898|172768|2
1727746320000|2024-10-01 01:32:00|172902.1|172772.1|172899.9|172769.9|172902.1|172772.1|172899.9|172769.9|2
1727746340000|2024-10-01 01:32:20|172899.8|172769.8|172888.2|172758.2|172899.8|172769.8|172888.2|172758.2|4
1727746350000|2024-10-01 01:32:30|172889|172759|172889|172759|172889|172759|172889|172759|1
1727746360000|2024-10-01 01:32:40|172892|172762|172897.6|172767.6|172901.5|172771.5|172892|172762|7
1727746370000|2024-10-01 01:32:50|172898.2|172768.2|172898.6|172768.6|172898.6|172768.6|172895.3|172765.3|8
1727746380000|2024-10-01 01:33:00|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|172904.9|172774.9|1
1727746390000|2024-10-01 01:33:10|172902.5|172772.5|172896.4|172766.4|172909.1|172779.1|172893.5|172763.5|10
1727746400000|2024-10-01 01:33:20|172890.3|172760.3|172889.8|172759.8|172890.3|172760.3|172889.8|172759.8|2
1727746410000|2024-10-01 01:33:30|172895.8|172765.8|172885.2|172755.2|172895.8|172765.8|172883.1|172753.1|4
1727746420000|2024-10-01 01:33:40|172886.5|172756.5|172890.3|172760.3|172891.7|172761.7|172886.5|172756.5|5
1727746430000|2024-10-01 01:33:50|172886.1|172756.1|172889.2|172759.2|172889.2|172759.2|172886.1|172756.1|7
1727746440000|2024-10-01 01:34:00|172887.4|172757.4|172891.5|172761.5|172891.5|172761.5|172884|172754|8
1727746450000|2024-10-01 01:34:10|172893.7|172763.7|172893.6|172763.6|172893.7|172763.7|172889.8|172759.8|5
1727746460000|2024-10-01 01:34:20|172891.2|172761.2|172890.9|172760.9|172893.5|172763.5|172889.8|172759.8|5
1727746470000|2024-10-01 01:34:30|172882.7|172752.7|172894.4|172764.4|172894.4|172764.4|172882.7|172752.7|4
1727746480000|2024-10-01 01:34:40|172889.7|172759.7|172886.3|172756.3|172889.7|172759.7|172886.3|172756.3|2
1727746500000|2024-10-01 01:35:00|172885.2|172755.2|172887.7|172757.7|172887.7|172757.7|172885.2|172755.2|2
1727746510000|2024-10-01 01:35:10|172894.3|172764.3|172894.3|172764.3|172894.3|172764.3|172894.3|172764.3|1
1727746520000|2024-10-01 01:35:20|172882.3|172752.3|172880.8|172750.8|172885.2|172755.2|172880.1|172750.1|8
1727746530000|2024-10-01 01:35:30|172882.4|172752.4|172889.1|172759.1|172889.1|172759.1|172877.3|172747.3|16
1727746540000|2024-10-01 01:35:40|172886.2|172756.2|172883.6|172753.6|172886.2|172756.2|172883.6|172753.6|3
1727746570000|2024-10-01 01:36:10|172881.3|172751.3|172828.7|172698.7|172881.3|172751.3|172828.7|172698.7|2
1727746580000|2024-10-01 01:36:20|172822.1|172692.1|172822.1|172692.1|172822.1|172692.1|172822.1|172692.1|1
1727746590000|2024-10-01 01:36:30|172824.6|172694.6|172832.7|172702.7|172834.5|172704.5|172820.5|172690.5|5
1727746600000|2024-10-01 01:36:40|172828.8|172698.8|172813.8|172683.8|172832.9|172702.9|172813.8|172683.8|6
1727746630000|2024-10-01 01:37:10|172809.1|172679.1|172808.6|172678.6|172809.1|172679.1|172808.6|172678.6|2
1727746660000|2024-10-01 01:37:40|172808.7|172678.7|172808.7|172678.7|172808.7|172678.7|172808.7|172678.7|1
1727746670000|2024-10-01 01:37:50|172805.2|172675.2|172805.3|172675.3|172805.3|172675.3|172805.2|172675.2|2
1727746680000|2024-10-01 01:38:00|172805.4|172675.4|172805.4|172675.4|172805.4|172675.4|172805.4|172675.4|1
1727746690000|2024-10-01 01:38:10|172808.7|172678.7|172808.7|172678.7|172808.7|172678.7|172808.7|172678.7|1
1727746700000|2024-10-01 01:38:20|172805.1|172675.1|172801.3|172671.3|172805.1|172675.1|172801.3|172671.3|4
1727746710000|2024-10-01 01:38:30|172801.6|172671.6|172801.3|172671.3|172801.6|172671.6|172801.3|172671.3|3
1727746720000|2024-10-01 01:38:40|172801.6|172671.6|172801.8|172671.8|172801.8|172671.8|172801.6|172671.6|3
1727746730000|2024-10-01 01:38:50|172804.2|172674.2|172804.2|172674.2|172804.2|172674.2|172804.2|172674.2|1
1727746750000|2024-10-01 01:39:10|172809.7|172679.7|172805.6|172675.6|172809.7|172679.7|172805.6|172675.6|2
1727746760000|2024-10-01 01:39:20|172806.2|172676.2|172803|172673|172810.5|172680.5|172803|172673|4
1727746770000|2024-10-01 01:39:30|172803.2|172673.2|172803.1|172673.1|172803.2|172673.2|172803.1|172673.1|2
1727746780000|2024-10-01 01:39:40|172803.3|172673.3|172803.2|172673.2|172803.3|172673.3|172803.2|172673.2|2
1727746790000|2024-10-01 01:39:50|172805.8|172675.8|172805.8|172675.8|172805.8|172675.8|172805.8|172675.8|1
1727746800000|2024-10-01 01:40:00|172796.6|172666.6|172796.6|172666.6|172796.6|172666.6|172796.6|172666.6|1
1727746810000|2024-10-01 01:40:10|172801.9|172671.9|172734.4|172604.4|172801.9|172671.9|172720.8|172590.8|9
1727746820000|2024-10-01 01:40:20|172737.9|172607.9|172750.4|172620.4|172750.4|172620.4|172737.9|172607.9|4
1727746830000|2024-10-01 01:40:30|172748.7|172618.7|172745.8|172615.8|172750.4|172620.4|172741.8|172611.8|15
1727746840000|2024-10-01 01:40:40|172741.8|172611.8|172747.2|172617.2|172751.2|172621.2|172737.4|172607.4|16
1727746850000|2024-10-01 01:40:50|172738.4|172608.4|172743.3|172613.3|172744.8|172614.8|172732.5|172602.5|18
1727746860000|2024-10-01 01:41:00|172747.7|172617.7|172745.1|172615.1|172748.3|172618.3|172732.3|172602.3|16
1727746870000|2024-10-01 01:41:10|172754.4|172624.4|172753.2|172623.2|172754.4|172624.4|172736.9|172606.9|6
1727746880000|2024-10-01 01:41:20|172751.6|172621.6|172741.4|172611.4|172754.2|172624.2|172739.9|172609.9|20
1727746890000|2024-10-01 01:41:30|172748.9|172618.9|172733.1|172603.1|172752.6|172622.6|172732.5|172602.5|22
1727746900000|2024-10-01 01:41:40|172743.4|172613.4|172730.1|172600.1|172754.4|172624.4|172730.1|172600.1|31
1727746910000|2024-10-01 01:41:50|172744.4|172614.4|172740.9|172610.9|172756.2|172626.2|172732.3|172602.3|21
1727746920000|2024-10-01 01:42:00|172744|172614|172735.4|172605.4|172751.8|172621.8|172733.8|172603.8|18
1727746930000|2024-10-01 01:42:10|172742.8|172612.8|172742|172612|172750|172620|172736.3|172606.3|22
1727746940000|2024-10-01 01:42:20|172736.3|172606.3|172735.8|172605.8|172750.2|172620.2|172735.8|172605.8|22
1727746950000|2024-10-01 01:42:30|172741.1|172611.1|172748.6|172618.6|172748.8|172618.8|172732.6|172602.6|27
1727746960000|2024-10-01 01:42:40|172745.8|172615.8|172735.7|172605.7|172746.2|172616.2|172733.6|172603.6|14
1727746970000|2024-10-01 01:42:50|172735.1|172605.1|172739.2|172609.2|172749.7|172619.7|172735|172605|19
1727746980000|2024-10-01 01:43:00|172748.2|172618.2|172748.2|172618.2|172750.4|172620.4|172733.9|172603.9|24
1727746990000|2024-10-01 01:43:10|172737.7|172607.7|172738.3|172608.3|172751|172621|172735|172605|24
1727747000000|2024-10-01 01:43:20|172738.7|172608.7|172734.3|172604.3|172749.1|172619.1|172734.3|172604.3|10
1727747010000|2024-10-01 01:43:30|172734.2|172604.2|172734.2|172604.2|172739.2|172609.2|172734.2|172604.2|3
1727747020000|2024-10-01 01:43:40|172736|172606|172739.6|172609.6|172740.6|172610.6|172736|172606|3
1727747030000|2024-10-01 01:43:50|172739.1|172609.1|172739.8|172609.8|172741.7|172611.7|172737.8|172607.8|7
1727747040000|2024-10-01 01:44:00|172735.8|172605.8|172722.3|172592.3|172749.1|172619.1|172708.7|172578.7|25
1727747050000|2024-10-01 01:44:10|172725.4|172595.4|172695.2|172565.2|172729.2|172599.2|172656.7|172526.7|16
1727747060000|2024-10-01 01:44:20|172695.5|172565.5|172728.6|172598.6|172730.1|172600.1|172695.5|172565.5|9
1727747070000|2024-10-01 01:44:30|172729.8|172599.8|172726.7|172596.7|172735.3|172605.3|172719|172589|13
1727747080000|2024-10-01 01:44:40|172727.8|172597.8|172732.7|172602.7|172736.1|172606.1|172727.4|172597.4|14
1727747090000|2024-10-01 01:44:50|172733.5|172603.5|172725.7|172595.7|172736.9|172606.9|172725.7|172595.7|22
1727747100000|2024-10-01 01:45:00|172720.5|172590.5|172727|172597|172730.4|172600.4|172712|172582|23
1727747110000|2024-10-01 01:45:10|172724.6|172594.6|172725.2|172595.2|172725.2|172595.2|172721.8|172591.8|5
1727747120000|2024-10-01 01:45:20|172728.5|172598.5|172729.2|172599.2|172734|172604|172727.9|172597.9|14
1727747130000|2024-10-01 01:45:30|172728.3|172598.3|172798.4|172668.4|172798.4|172668.4|172727|172597|17
1727747140000|2024-10-01 01:45:40|172794.2|172664.2|172797.6|172667.6|172797.6|172667.6|172790.8|172660.8|4
1727747150000|2024-10-01 01:45:50|172794.8|172664.8|172794|172664|172796.9|172666.9|172794|172664|6
1727747160000|2024-10-01 01:46:00|172790.4|172660.4|172787|172657|172796.9|172666.9|172776.2|172646.2|16
1727747170000|2024-10-01 01:46:10|172779.4|172649.4|172787.2|172657.2|172791.3|172661.3|172778|172648|9
1727747180000|2024-10-01 01:46:20|172786.1|172656.1|172793.4|172663.4|172793.4|172663.4|172786.1|172656.1|2
1727747190000|2024-10-01 01:46:30|172796.4|172666.4|172793.4|172663.4|172796.4|172666.4|172793.4|172663.4|2
1727747200000|2024-10-01 01:46:40|172788.7|172658.7|172773.5|172643.5|172788.7|172658.7|172757.1|172627.1|10
1727747210000|2024-10-01 01:46:50|172773.6|172643.6|172773.6|172643.6|172773.6|172643.6|172773.6|172643.6|1
1727747230000|2024-10-01 01:47:10|172775.2|172645.2|172769.2|172639.2|172775.2|172645.2|172769.2|172639.2|2
1727747250000|2024-10-01 01:47:30|172774.5|172644.5|172768|172638|172775.2|172645.2|172756.6|172626.6|5
1727747260000|2024-10-01 01:47:40|172768.7|172638.7|172768.7|172638.7|172768.7|172638.7|172765|172635|3
1727747270000|2024-10-01 01:47:50|172766.5|172636.5|172765.9|172635.9|172775.5|172645.5|172753.8|172623.8|8
1727747280000|2024-10-01 01:48:00|172770.1|172640.1|172774.8|172644.8|172774.8|172644.8|172769.3|172639.3|3
1727747290000|2024-10-01 01:48:10|172769.3|172639.3|172727.1|172597.1|172769.3|172639.3|172727.1|172597.1|4
1727747300000|2024-10-01 01:48:20|172727|172597|172736.3|172606.3|172742.6|172612.6|172727|172597|10
1727747310000|2024-10-01 01:48:30|172736.2|172606.2|172736.7|172606.7|172737.8|172607.8|172730.3|172600.3|9
1727747320000|2024-10-01 01:48:40|172738.8|172608.8|172741|172611|172742.9|172612.9|172725.7|172595.7|10
1727747330000|2024-10-01 01:48:50|172737|172607|172739.4|172609.4|172739.5|172609.5|172737|172607|4
1727747340000|2024-10-01 01:49:00|172737.2|172607.2|172733.4|172603.4|172737.2|172607.2|172729.4|172599.4|19
1727747350000|2024-10-01 01:49:10|172729.5|172599.5|172735.2|172605.2|172735.4|172605.4|172726.2|172596.2|18
1727747360000|2024-10-01 01:49:20|172733.8|172603.8|172732|172602|172734.3|172604.3|172725|172595|16
1727747370000|2024-10-01 01:49:30|172733.1|172603.1|172733.4|172603.4|172735.9|172605.9|172726.4|172596.4|16
1727747380000|2024-10-01 01:49:40|172728.9|172598.9|172733.5|172603.5|172735.9|172605.9|172726.7|172596.7|21
1727747390000|2024-10-01 01:49:50|172732.2|172602.2|172733.1|172603.1|172737.4|172607.4|172727.3|172597.3|15
1727747400000|2024-10-01 01:50:00|172731.2|172601.2|172720|172590|172732.2|172602.2|172720|172590|7
1727747410000|2024-10-01 01:50:10|172719|172589|172726.8|172596.8|172731.9|172601.9|172719|172589|10
1727747420000|2024-10-01 01:50:20|172718.2|172588.2|172723.6|172593.6|172729.7|172599.7|172715.7|172585.7|13
1727747430000|2024-10-01 01:50:30|172727.1|172597.1|172725.9|172595.9|172734|172604|172723.5|172593.5|19
1727747440000|2024-10-01 01:50:40|172723.2|172593.2|172744.3|172614.3|172744.3|172614.3|172723.2|172593.2|18
1727747450000|2024-10-01 01:50:50|172744.2|172614.2|172744.2|172614.2|172744.2|172614.2|172741.2|172611.2|7
1727747460000|2024-10-01 01:51:00|172741.7|172611.7|172743.9|172613.9|172746.1|172616.1|172738.5|172608.5|19
1727747470000|2024-10-01 01:51:10|172740.2|172610.2|172732.2|172602.2|172745.6|172615.6|172729.6|172599.6|15
1727747480000|2024-10-01 01:51:20|172730.4|172600.4|172729|172599|172730.4|172600.4|172724.8|172594.8|18
1727747490000|2024-10-01 01:51:30|172729.5|172599.5|172733.6|172603.6|172733.6|172603.6|172728.5|172598.5|13
1727747500000|2024-10-01 01:51:40|172729.2|172599.2|172725.1|172595.1|172731.7|172601.7|172723.1|172593.1|20
1727747510000|2024-10-01 01:51:50|172729.8|172599.8|172724.3|172594.3|172732.9|172602.9|172721.6|172591.6|18
1727747520000|2024-10-01 01:52:00|172720|172590|172726.7|172596.7|172727.7|172597.7|172720|172590|13
1727747530000|2024-10-01 01:52:10|172724.1|172594.1|172731.1|172601.1|172734|172604|172723.9|172593.9|22
1727747540000|2024-10-01 01:52:20|172730.3|172600.3|172730.2|172600.2|172731.4|172601.4|172729.7|172599.7|5
1727747550000|2024-10-01 01:52:30|172731.9|172601.9|172726.3|172596.3|172733.8|172603.8|172726.3|172596.3|6
1727747570000|2024-10-01 01:52:50|172725.6|172595.6|172716|172586|172729.1|172599.1|172716|172586|12
1727747580000|2024-10-01 01:53:00|172720.3|172590.3|172731.2|172601.2|172731.2|172601.2|172716.4|172586.4|17
1727747590000|2024-10-01 01:53:10|172731.5|172601.5|172726.9|172596.9|172731.5|172601.5|172723.7|172593.7|18
1727747600000|2024-10-01 01:53:20|172730|172600|172718.6|172588.6|172765.5|172600.2|172718.6|172564.7|9
1727747610000|2024-10-01 01:53:30|172718.4|172588.4|172719.8|172589.8|172735.5|172605.5|172712.3|172582.3|17
1727747620000|2024-10-01 01:53:40|172719.9|172589.9|172720.1|172590.1|172743.4|172613.4|172719.9|172589.9|22
1727747630000|2024-10-01 01:53:50|172719.8|172589.8|172712|172582|172720.1|172590.1|172708.7|172578.7|12
1727747640000|2024-10-01 01:54:00|172716|172586|172724|172594|172727|172597|172714.5|172584.5|12
1727747650000|2024-10-01 01:54:10|172727.5|172597.5|172726.8|172596.8|172730.1|172600.1|172722.5|172592.5|24
1727747660000|2024-10-01 01:54:20|172729.4|172599.4|172723.4|172593.4|172729.6|172599.6|172723.4|172593.4|19
1727747670000|2024-10-01 01:54:30|172724.8|172594.8|172717.9|172587.9|172725.8|172595.8|172717.9|172587.9|8
1727747680000|2024-10-01 01:54:40|172727.9|172597.9|172726.9|172596.9|172731.1|172601.1|172724.5|172594.5|15
1727747690000|2024-10-01 01:54:50|172725.5|172595.5|172714.7|172584.7|172729.9|172599.9|172714.7|172584.7|11
1727747700000|2024-10-01 01:55:00|172713.3|172583.3|172714.1|172584.1|172734.5|172604.5|172709.9|172579.9|24
1727747710000|2024-10-01 01:55:10|172709.1|172579.1|172714.5|172584.5|172714.5|172584.5|172709.1|172579.1|7
1727747720000|2024-10-01 01:55:20|172713.3|172583.3|172717|172587|172717|172587|172707.8|172577.8|6
1727747730000|2024-10-01 01:55:30|172735.1|172605.1|172739.8|172609.8|172739.8|172609.8|172727.1|172597.1|26
1727747740000|2024-10-01 01:55:40|172740.3|172610.3|172730.3|172600.3|172740.4|172610.4|172726|172596|17
1727747750000|2024-10-01 01:55:50|172728.6|172598.6|172736|172606|172741.2|172611.2|172728.6|172598.6|30
1727747760000|2024-10-01 01:56:00|172735.1|172605.1|172732.9|172602.9|172738.1|172608.1|172722.5|172592.5|22
1727747770000|2024-10-01 01:56:10|172732.4|172602.4|172723.2|172593.2|172732.4|172602.4|172715.9|172585.9|21
1727747780000|2024-10-01 01:56:20|172726.2|172596.2|172728.7|172598.7|172740.4|172610.4|172719.2|172589.2|26
1727747790000|2024-10-01 01:56:30|172731.6|172601.6|172757.5|172627.5|172757.5|172627.5|172729.7|172599.7|23
1727747800000|2024-10-01 01:56:40|172754.4|172624.4|172722.3|172592.3|172757.5|172627.5|172722.3|172592.3|20
1727747810000|2024-10-01 01:56:50|172732.8|172602.8|172730.7|172600.7|172737.7|172607.7|172725.4|172595.4|19
1727747820000|2024-10-01 01:57:00|172730.9|172600.9|172738.4|172608.4|172738.4|172608.4|172730.7|172600.7|12
1727747830000|2024-10-01 01:57:10|172735.1|172605.1|172735.4|172605.4|172739.9|172609.9|172728.7|172598.7|23
1727747840000|2024-10-01 01:57:20|172737.3|172607.3|172727.2|172597.2|172737.3|172607.3|172724.5|172594.5|24
1727747850000|2024-10-01 01:57:30|172722.8|172592.8|172735.4|172605.4|172735.4|172605.4|172720.5|172590.5|26
1727747860000|2024-10-01 01:57:40|172732.1|172602.1|172722.4|172592.4|172736.9|172606.9|172722.4|172592.4|22
1727747870000|2024-10-01 01:57:50|172724.9|172594.9|172732|172602|172736.3|172606.3|172713.5|172583.5|22
1727747880000|2024-10-01 01:58:00|172729.9|172599.9|172724.4|172594.4|172733.9|172603.9|172711|172581|25
1727747890000|2024-10-01 01:58:10|172726.8|172596.8|172729.4|172599.4|172732.5|172602.5|172722.8|172592.8|23
1727747900000|2024-10-01 01:58:20|172730.9|172600.9|172729.6|172599.6|172731.2|172601.2|172717.3|172587.3|20
1727747910000|2024-10-01 01:58:30|172732.7|172602.7|172723.8|172593.8|172732.7|172602.7|172714|172584|14
1727747920000|2024-10-01 01:58:40|172722.2|172592.2|172716.7|172586.7|172722.6|172592.6|172716.7|172586.7|6
1727747930000|2024-10-01 01:58:50|172721.2|172591.2|172721.4|172591.4|172725.4|172595.4|172713.4|172583.4|12
1727747940000|2024-10-01 01:59:00|172725.6|172595.6|172716|172586|172729.3|172599.3|172708.2|172578.2|22
1727747950000|2024-10-01 01:59:10|172719|172589|172733.8|172603.8|172734.7|172604.7|172717|172587|16
1727747960000|2024-10-01 01:59:20|172734.8|172604.8|172719.5|172589.5|172734.8|172604.8|172717.4|172587.4|7
1727747970000|2024-10-01 01:59:30|172718.5|172588.5|172728.4|172598.4|172728.4|172598.4|172718.5|172588.5|8
1727747980000|2024-10-01 01:59:40|172730.3|172600.3|172727.5|172597.5|172730.3|172600.3|172719.8|172589.8|12
1727747990000|2024-10-01 01:59:50|172728.6|172598.6|172708.5|172578.5|172729.7|172599.7|172708.5|172578.5|21
1727748000000|2024-10-01 02:00:00|172710.3|172580.3|172717.5|172587.5|172725.6|172595.6|172710.3|172580.3|5
1727748010000|2024-10-01 02:00:10|172711.8|172581.8|172720.2|172590.2|172729.8|172599.8|172709.3|172579.3|12
1727748020000|2024-10-01 02:00:20|172717|172587|172725.3|172595.3|172726.8|172596.8|172716.9|172586.9|15
1727748030000|2024-10-01 02:00:30|172723|172593|172723.8|172593.8|172728.7|172598.7|172721.2|172591.2|9
1727748040000|2024-10-01 02:00:40|172721|172591|172720|172590|172726.1|172596.1|172720|172590|5
1727748050000|2024-10-01 02:00:50|172722.2|172592.2|172724.6|172594.6|172733.6|172603.6|172722.2|172592.2|18
1727748060000|2024-10-01 02:01:00|172726|172596|172730|172600|172730|172600|172718.3|172588.3|15
1727748070000|2024-10-01 02:01:10|172732.4|172602.4|172724.8|172594.8|172732.4|172602.4|172708.8|172578.8|12
1727748080000|2024-10-01 02:01:20|172724.1|172594.1|172727.7|172597.7|172730.9|172600.9|172724.1|172594.1|8
1727748090000|2024-10-01 02:01:30|172732.1|172602.1|172730|172600|172734.5|172604.5|172726.8|172596.8|17
1727748100000|2024-10-01 02:01:40|172726.7|172596.7|172738.6|172608.6|172739.7|172609.7|172726.7|172596.7|17
1727748110000|2024-10-01 02:01:50|172738|172608|172743.5|172613.5|172743.5|172613.5|172734.4|172604.4|9
1727748120000|2024-10-01 02:02:00|172748.3|172618.3|172804.2|172674.2|172804.2|172674.2|172748.3|172618.3|19
1727748130000|2024-10-01 02:02:10|172806.3|172676.3|172800.9|172670.9|172806.6|172676.6|172792|172662|13
1727748140000|2024-10-01 02:02:20|172800.6|172670.6|172803.6|172673.6|172805.8|172675.8|172789.9|172659.9|18
1727748150000|2024-10-01 02:02:30|172802.9|172672.9|172803.6|172673.6|172805.8|172675.8|172785.2|172655.2|22
1727748160000|2024-10-01 02:02:40|172801.4|172671.4|172802.3|172672.3|172803.4|172673.4|172794|172664|15
1727748170000|2024-10-01 02:02:50|172802.6|172672.6|172804.3|172674.3|172804.3|172674.3|172795.8|172665.8|15
1727748180000|2024-10-01 02:03:00|172801.3|172671.3|172793.8|172663.8|172804.4|172674.4|172785.2|172655.2|17
1727748190000|2024-10-01 02:03:10|172790.4|172660.4|172811.3|172681.3|172821.7|172691.7|172790.4|172660.4|24
1727748200000|2024-10-01 02:03:20|172810.1|172680.1|172804.1|172674.1|172810.1|172680.1|172791.6|172661.6|23
1727748210000|2024-10-01 02:03:30|172804.5|172674.5|172799.4|172669.4|172806.1|172676.1|172794.5|172664.5|22
1727748220000|2024-10-01 02:03:40|172802.5|172672.5|172811.7|172681.7|172813.2|172683.2|172793.9|172663.9|16
1727748230000|2024-10-01 02:03:50|172812.9|172682.9|172808.1|172678.1|172812.9|172682.9|172787.4|172657.4|23
1727748240000|2024-10-01 02:04:00|172801|172671|172796|172666|172806.4|172676.4|172795.2|172665.2|15
1727748250000|2024-10-01 02:04:10|172799.1|172669.1|172801.2|172671.2|172809.5|172679.5|172796.7|172666.7|26
1727748260000|2024-10-01 02:04:20|172805.5|172675.5|172804.5|172674.5|172810.4|172680.4|172797.7|172667.7|30
1727748270000|2024-10-01 02:04:30|172804.1|172674.1|172794.2|172664.2|172804.8|172674.8|172779.8|172649.8|24
1727748280000|2024-10-01 02:04:40|172789.2|172659.2|172796.9|172666.9|172806.1|172676.1|172789.2|172659.2|25
1727748290000|2024-10-01 02:04:50|172799.5|172669.5|172803.8|172673.8|172809.5|172679.5|172797.6|172667.6|20
1727748300000|2024-10-01 02:05:00|172803.1|172673.1|172805.5|172675.5|172806.6|172676.6|172800.2|172670.2|7
1727748310000|2024-10-01 02:05:10|172802.4|172672.4|172804.3|172674.3|172804.3|172674.3|172800.5|172670.5|7
1727748320000|2024-10-01 02:05:20|172800.6|172670.6|172801.4|172671.4|172802.2|172672.2|172794.6|172664.6|7
1727748330000|2024-10-01 02:05:30|172802.3|172672.3|172802.9|172672.9|172802.9|172672.9|172800.3|172670.3|7
1727748340000|2024-10-01 02:05:40|172802.2|172672.2|172802.8|172672.8|172802.8|172672.8|172798|172668|10
1727748350000|2024-10-01 02:05:50|172801.9|172671.9|172811.4|172681.4|172811.4|172681.4|172800.9|172670.9|7
1727748360000|2024-10-01 02:06:00|172810|172680|172811.1|172681.1|172811.1|172681.1|172804.8|172674.8|5
1727748380000|2024-10-01 02:06:20|172809.8|172679.8|172814.5|172684.5|172814.5|172684.5|172801.2|172671.2|4
1727748400000|2024-10-01 02:06:40|172818.1|172688.1|172818.1|172688.1|172818.1|172688.1|172818.1|172688.1|1
1727748410000|2024-10-01 02:06:50|172818.2|172688.2|172812.8|172682.8|172818.2|172688.2|172812.5|172682.5|9
1727748420000|2024-10-01 02:07:00|172817.2|172687.2|172815.6|172685.6|172817.2|172687.2|172815.6|172685.6|2
1727748430000|2024-10-01 02:07:10|172818|172688|172811.9|172681.9|172818|172688|172811.9|172681.9|3
1727748440000|2024-10-01 02:07:20|172814|172684|172810.9|172680.9|172814|172684|172810.9|172680.9|2
1727748450000|2024-10-01 02:07:30|172813.5|172683.5|172810.1|172680.1|172813.5|172683.5|172802|172672|3
1727748460000|2024-10-01 02:07:40|172814.4|172684.4|172814.4|172684.4|172814.4|172684.4|172814.4|172684.4|1
1727748480000|2024-10-01 02:08:00|172810.5|172680.5|172810.5|172680.5|172810.5|172680.5|172810.5|172680.5|1
1727748490000|2024-10-01 02:08:10|172802|172672|172802|172672|172802|172672|172802|172672|1
1727748500000|2024-10-01 02:08:20|172804.6|172674.6|172804.6|172674.6|172804.6|172674.6|172804.6|172674.6|1
1727748510000|2024-10-01 02:08:30|172811.4|172681.4|172811.4|172681.4|172811.4|172681.4|172811.4|172681.4|1
1727748520000|2024-10-01 02:08:40|172809.4|172679.4|172814|172684|172814|172684|172809.4|172679.4|2
1727748540000|2024-10-01 02:09:00|172819.5|172689.5|172875.6|172745.6|172877.9|172747.9|172819.5|172689.5|9
1727748550000|2024-10-01 02:09:10|172873|172743|172875.7|172745.7|172875.7|172745.7|172873|172743|3
1727748560000|2024-10-01 02:09:20|172870.5|172740.5|172872.7|172742.7|172872.7|172742.7|172852.8|172722.8|7
1727748570000|2024-10-01 02:09:30|172872.6|172742.6|172870.8|172740.8|172873.8|172743.8|172869.7|172739.7|6
1727748580000|2024-10-01 02:09:40|172870.9|172740.9|172878|172748|172878|172748|172866.4|172736.4|7
1727748590000|2024-10-01 02:09:50|172882.1|172752.1|172880.9|172750.9|172882.1|172752.1|172876.4|172746.4|6
1727748600000|2024-10-01 02:10:00|172880.3|172750.3|172866.1|172736.1|172884.5|172754.5|172866.1|172736.1|13
1727748610000|2024-10-01 02:10:10|172868.4|172738.4|172864.1|172734.1|172870.5|172740.5|172859.5|172729.5|16
1727748620000|2024-10-01 02:10:20|172866.2|172736.2|172865.7|172735.7|172871|172741|172862.7|172732.7|13
1727748630000|2024-10-01 02:10:30|172870.4|172740.4|172872.9|172742.9|172873.2|172743.2|172869|172739|12
1727748640000|2024-10-01 02:10:40|172873|172743|172873.8|172743.8|172873.8|172743.8|172869.4|172739.4|5
1727748650000|2024-10-01 02:10:50|172873.6|172743.6|172868|172738|172873.6|172743.6|172868|172738|2
1727748680000|2024-10-01 02:11:20|172870.4|172740.4|172876.6|172746.6|172878.6|172748.6|172870.4|172740.4|3
1727748690000|2024-10-01 02:11:30|172875.1|172745.1|172869.3|172739.3|172875.1|172745.1|172866.9|172736.9|4
1727748700000|2024-10-01 02:11:40|172867.8|172737.8|172876.9|172746.9|172877.1|172747.1|172865.2|172735.2|10
1727748710000|2024-10-01 02:11:50|172870.9|172740.9|172864.6|172734.6|172870.9|172740.9|172864.6|172734.6|3
1727748720000|2024-10-01 02:12:00|172869.5|172739.5|172868.3|172738.3|172872.2|172742.2|172868.3|172738.3|4
1727748730000|2024-10-01 02:12:10|172871.4|172741.4|172874.6|172744.6|172874.6|172744.6|172868.3|172738.3|4
1727748740000|2024-10-01 02:12:20|172873.7|172743.7|172858.4|172728.4|172874.6|172744.6|172857.8|172727.8|9
1727748750000|2024-10-01 02:12:30|172863.3|172733.3|172863.3|172733.3|172863.3|172733.3|172863.3|172733.3|1
1727748760000|2024-10-01 02:12:40|172864.2|172734.2|172864.2|172734.2|172864.2|172734.2|172864.2|172734.2|1
1727748770000|2024-10-01 02:12:50|172860.5|172730.5|172860.5|172730.5|172860.5|172730.5|172860.5|172730.5|1
1727748780000|2024-10-01 02:13:00|172853.1|172723.1|172853.1|172723.1|172853.1|172723.1|172853.1|172723.1|1
1727748800000|2024-10-01 02:13:20|172845.7|172715.7|172857|172727|172857|172727|172845.7|172715.7|2
1727748820000|2024-10-01 02:13:40|172863.2|172733.2|172872.7|172742.7|172872.7|172742.7|172863.2|172733.2|7
1727748840000|2024-10-01 02:14:00|172872.5|172742.5|172868.3|172738.3|172872.5|172742.5|172868.3|172738.3|2
1727748850000|2024-10-01 02:14:10|172863.7|172733.7|172863.7|172733.7|172863.7|172733.7|172863.7|172733.7|1
1727748860000|2024-10-01 02:14:20|172868.3|172738.3|172868.3|172738.3|172871.9|172741.9|172868.3|172738.3|3
1727748870000|2024-10-01 02:14:30|172871.9|172741.9|172869.7|172739.7|172871.9|172741.9|172869.7|172739.7|2
1727748880000|2024-10-01 02:14:40|172867.4|172737.4|172874.5|172744.5|172875.6|172745.6|172862.1|172732.1|7
1727748890000|2024-10-01 02:14:50|172870.5|172740.5|172874.7|172744.7|172874.7|172744.7|172869.6|172739.6|5
1727748910000|2024-10-01 02:15:10|172874|172744|172876.6|172746.6|172876.6|172746.6|172874|172744|3
1727748920000|2024-10-01 02:15:20|172875.3|172745.3|172875.5|172745.5|172875.5|172745.5|172875.3|172745.3|2
1727748930000|2024-10-01 02:15:30|172870.7|172740.7|172871.4|172741.4|172871.4|172741.4|172869.8|172739.8|3
1727748940000|2024-10-01 02:15:40|172866.4|172736.4|172866.4|172736.4|172866.4|172736.4|172866.4|172736.4|1
1727748950000|2024-10-01 02:15:50|172868.2|172738.2|172870.2|172740.2|172873.2|172743.2|172868.2|172738.2|8
1727748970000|2024-10-01 02:16:10|172870.1|172740.1|172871.2|172741.2|172871.2|172741.2|172870.1|172740.1|2
1727748980000|2024-10-01 02:16:20|172856.3|172726.3|172854.7|172724.7|172856.3|172726.3|172854.7|172724.7|2
1727748990000|2024-10-01 02:16:30|172858|172728|172858|172728|172858|172728|172858|172728|1
1727749010000|2024-10-01 02:16:50|172868.2|172738.2|172871.2|172741.2|172871.2|172741.2|172868.2|172738.2|2
1727749030000|2024-10-01 02:17:10|172870.6|172740.6|172870|172740|172870.6|172740.6|172870|172740|2
1727749040000|2024-10-01 02:17:20|172865.5|172735.5|172863.4|172733.4|172865.5|172735.5|172863.4|172733.4|2
1727749050000|2024-10-01 02:17:30|172855.2|172725.2|172855.2|172725.2|172855.2|172725.2|172855.2|172725.2|1
1727749060000|2024-10-01 02:17:40|172853|172723|172865.3|172735.3|172865.3|172735.3|172853|172723|3
1727749070000|2024-10-01 02:17:50|172867.1|172737.1|172867.4|172737.4|172867.4|172737.4|172859.2|172729.2|7
1727749080000|2024-10-01 02:18:00|172868.7|172738.7|172868.7|172738.7|172868.7|172738.7|172868.7|172738.7|1
1727749090000|2024-10-01 02:18:10|172867.8|172737.8|172866.8|172736.8|172867.8|172737.8|172866.8|172736.8|2
1727749100000|2024-10-01 02:18:20|172860.8|172730.8|172860.8|172730.8|172860.8|172730.8|172860.8|172730.8|1
1727749110000|2024-10-01 02:18:30|172859.6|172729.6|172866.3|172736.3|172866.3|172736.3|172853.1|172723.1|10
1727749120000|2024-10-01 02:18:40|172862.3|172732.3|172870.8|172740.8|172870.8|172740.8|172862.3|172732.3|2
1727749130000|2024-10-01 02:18:50|172866.3|172736.3|172866.3|172736.3|172866.3|172736.3|172866.3|172736.3|1
1727749140000|2024-10-01 02:19:00|172866.9|172736.9|172866.9|172736.9|172866.9|172736.9|172866.9|172736.9|1
1727749150000|2024-10-01 02:19:10|172864.3|172734.3|172803.7|172673.7|172864.6|172734.6|172791.5|172661.5|12
1727749160000|2024-10-01 02:19:20|172803.2|172673.2|172798|172668|172809|172679|172798|172668|8
1727749170000|2024-10-01 02:19:30|172796.5|172666.5|172789.9|172659.9|172799.5|172669.5|172787.9|172657.9|18
1727749180000|2024-10-01 02:19:40|172793|172663|172790.9|172660.9|172796.2|172666.2|172786.2|172656.2|17
1727749190000|2024-10-01 02:19:50|172793.7|172663.7|172749.5|172619.5|172793.7|172663.7|172742.9|172612.9|11
1727749200000|2024-10-01 02:20:00|172749|172619|172743.6|172613.6|172749.1|172619.1|172743.6|172613.6|8
1727749210000|2024-10-01 02:20:10|172745|172615|172745|172615|172746.6|172616.6|172745|172615|7
1727749220000|2024-10-01 02:20:20|172740.2|172610.2|172747.7|172617.7|172747.7|172617.7|172736.7|172606.7|7
1727749230000|2024-10-01 02:20:30|172747.3|172617.3|172746.2|172616.2|172747.7|172617.7|172742|172612|6
1727749240000|2024-10-01 02:20:40|172746.9|172616.9|172746.6|172616.6|172746.9|172616.9|172738.8|172608.8|7
1727749250000|2024-10-01 02:20:50|172745.1|172615.1|172745.1|172615.1|172745.1|172615.1|172745.1|172615.1|1
1727749260000|2024-10-01 02:21:00|172743.1|172613.1|172748.3|172618.3|172751.1|172621.1|172743.1|172613.1|4
1727749270000|2024-10-01 02:21:10|172741.6|172611.6|172747.4|172617.4|172748.3|172618.3|172741.6|172611.6|4
1727749300000|2024-10-01 02:21:40|172744.6|172614.6|172738.9|172608.9|172744.6|172614.6|172738.9|172608.9|2
1727749310000|2024-10-01 02:21:50|172738|172608|172742.4|172612.4|172743.9|172613.9|172738|172608|7
1727749320000|2024-10-01 02:22:00|172746.5|172616.5|172746|172616|172746.5|172616.5|172746|172616|2
1727749330000|2024-10-01 02:22:10|172747.6|172617.6|172744.8|172614.8|172747.6|172617.6|172744.8|172614.8|2
1727749340000|2024-10-01 02:22:20|172746.5|172616.5|172746|172616|172746.5|172616.5|172746|172616|2
1727749350000|2024-10-01 02:22:30|172742.2|172612.2|172742.2|172612.2|172742.2|172612.2|172742.2|172612.2|1
1727749360000|2024-10-01 02:22:40|172730.5|172600.5|172740.3|172610.3|172742.9|172612.9|172730|172600|8
1727749370000|2024-10-01 02:22:50|172741.8|172611.8|172743.8|172613.8|172748.3|172618.3|172741.8|172611.8|6
1727749380000|2024-10-01 02:23:00|172747.5|172617.5|172744.7|172614.7|172747.5|172617.5|172744.7|172614.7|2
1727749390000|2024-10-01 02:23:10|172742.5|172612.5|172742.5|172612.5|172742.5|172612.5|172742.5|172612.5|1
1727749410000|2024-10-01 02:23:30|172738.7|172608.7|172740.2|172610.2|172740.7|172610.7|172737.9|172607.9|4
1727749430000|2024-10-01 02:23:50|172743.9|172613.9|172744.3|172614.3|172744.3|172614.3|172743.9|172613.9|2
1727749440000|2024-10-01 02:24:00|172743.9|172613.9|172742.7|172612.7|172744.3|172614.3|172740.5|172610.5|9
1727749460000|2024-10-01 02:24:20|172743.6|172613.6|172748.3|172618.3|172748.3|172618.3|172743.6|172613.6|2
1727749470000|2024-10-01 02:24:30|172744|172614|172744|172614|172744|172614|172744|172614|1
1727749490000|2024-10-01 02:24:50|172745.4|172615.4|172782.3|172652.3|172792.5|172662.5|172745.4|172615.4|13
1727749500000|2024-10-01 02:25:00|172789.8|172659.8|172782.3|172652.3|172789.8|172659.8|172781.9|172651.9|4
1727749510000|2024-10-01 02:25:10|172790.4|172660.4|172786.9|172656.9|172790.4|172660.4|172781.9|172651.9|7
1727749520000|2024-10-01 02:25:20|172783.3|172653.3|172782.4|172652.4|172783.3|172653.3|172782.4|172652.4|2
1727749540000|2024-10-01 02:25:40|172783.4|172653.4|172788.8|172658.8|172788.8|172658.8|172781.6|172651.6|8
1727749550000|2024-10-01 02:25:50|172786.4|172656.4|172773.2|172643.2|172786.4|172656.4|172769.3|172639.3|3
1727749560000|2024-10-01 02:26:00|172764.8|172634.8|172769.9|172639.9|172769.9|172639.9|172760.9|172630.9|5
1727749570000|2024-10-01 02:26:10|172766.8|172636.8|172763.8|172633.8|172766.8|172636.8|172758|172628|3
1727749580000|2024-10-01 02:26:20|172763.6|172633.6|172767.5|172637.5|172767.5|172637.5|172763.6|172633.6|2
1727749590000|2024-10-01 02:26:30|172767.4|172637.4|172767.4|172637.4|172767.4|172637.4|172767.4|172637.4|1
1727749610000|2024-10-01 02:26:50|172767.5|172637.5|172767.5|172637.5|172767.5|172637.5|172767.5|172637.5|1
1727749620000|2024-10-01 02:27:00|172759.7|172629.7|172763.4|172633.4|172763.4|172633.4|172759.7|172629.7|2
1727749630000|2024-10-01 02:27:10|172767.7|172637.7|172768.3|172638.3|172772.2|172642.2|172767.7|172637.7|3
1727749640000|2024-10-01 02:27:20|172773.3|172643.3|172773.3|172643.3|172774.6|172644.6|172773.3|172643.3|3
1727749670000|2024-10-01 02:27:50|172770.7|172640.7|172793.7|172663.7|172810.9|172680.9|172770.7|172640.7|11
1727749680000|2024-10-01 02:28:00|172809.3|172679.3|172806.3|172676.3|172810.3|172680.3|172795.4|172665.4|8
1727749690000|2024-10-01 02:28:10|172800.4|172670.4|172808|172678|172808.2|172678.2|172800.4|172670.4|11
1727749700000|2024-10-01 02:28:20|172804.2|172674.2|172807.8|172677.8|172808|172678|172801.6|172671.6|5
1727749710000|2024-10-01 02:28:30|172806|172676|172802|172672|172808.5|172678.5|172802|172672|8
1727749720000|2024-10-01 02:28:40|172804|172674|172804|172674|172804|172674|172804|172674|1
1727749730000|2024-10-01 02:28:50|172795|172665|172804|172674|172804|172674|172795|172665|2
1727749740000|2024-10-01 02:29:00|172810.1|172680.1|172803.9|172673.9|172810.1|172680.1|172803.3|172673.3|5
1727749750000|2024-10-01 02:29:10|172809.7|172679.7|172811.5|172681.5|172811.5|172681.5|172806.5|172676.5|5
1727749760000|2024-10-01 02:29:20|172812.2|172682.2|172804|172674|172812.2|172682.2|172804|172674|5
1727749770000|2024-10-01 02:29:30|172803.4|172673.4|172803.4|172673.4|172805|172675|172803.4|172673.4|3
1727749780000|2024-10-01 02:29:40|172796.7|172666.7|172807.2|172677.2|172812.9|172682.9|172796.7|172666.7|6
1727749790000|2024-10-01 02:29:50|172805|172675|172809|172679|172809|172679|172803.6|172673.6|4
1727749810000|2024-10-01 02:30:10|172793|172663|172802.6|172672.6|172802.6|172672.6|172793|172663|2
1727749830000|2024-10-01 02:30:30|172809.5|172679.5|172809.5|172679.5|172809.5|172679.5|172809.5|172679.5|1
1727749840000|2024-10-01 02:30:40|172806|172676|172810|172680|172810|172680|172804.6|172674.6|4
1727749850000|2024-10-01 02:30:50|172806.2|172676.2|172806.2|172676.2|172806.2|172676.2|172806.2|172676.2|1
1727749870000|2024-10-01 02:31:10|172797.4|172667.4|172803.5|172673.5|172803.5|172673.5|172797.4|172667.4|2
1727749880000|2024-10-01 02:31:20|172808.9|172678.9|172804|172674|172808.9|172678.9|172804|172674|2
1727749890000|2024-10-01 02:31:30|172805.8|172675.8|172805.8|172675.8|172805.8|172675.8|172805.8|172675.8|1
1727749900000|2024-10-01 02:31:40|172802.1|172672.1|172803.3|172673.3|172808.9|172678.9|172802.1|172672.1|5
1727749910000|2024-10-01 02:31:50|172809.5|172679.5|172807.7|172677.7|172809.7|172679.7|172801.8|172671.8|6
1727749920000|2024-10-01 02:32:00|172813.8|172683.8|172867|172737|172867|172737|172813.8|172683.8|7
1727749930000|2024-10-01 02:32:10|172867.1|172737.1|172867.1|172737.1|172867.1|172737.1|172867.1|172737.1|1
1727749940000|2024-10-01 02:32:20|172871.7|172741.7|172871.7|172741.7|172871.7|172741.7|172871.7|172741.7|1
1727749950000|2024-10-01 02:32:30|172867|172737|172858.3|172728.3|172867|172737|172858.3|172728.3|2
1727749960000|2024-10-01 02:32:40|172860.4|172730.4|172874.8|172744.8|172878.2|172748.2|172860.4|172730.4|13
1727749970000|2024-10-01 02:32:50|172880.8|172750.8|172885.7|172755.7|172890.8|172760.8|172880.8|172750.8|6
1727749980000|2024-10-01 02:33:00|172886|172756|172886|172756|172886|172756|172886|172756|1
1727749990000|2024-10-01 02:33:10|172882.8|172752.8|172883.7|172753.7|172883.7|172753.7|172882.8|172752.8|2
1727750000000|2024-10-01 02:33:20|172878.7|172748.7|172876.8|172746.8|172878.7|172748.7|172876.8|172746.8|2
1727750010000|2024-10-01 02:33:30|172874.7|172744.7|172881.7|172751.7|172881.7|172751.7|172871.8|172741.8|5
1727750020000|2024-10-01 02:33:40|172887.4|172757.4|172887.4|172757.4|172887.4|172757.4|172887.4|172757.4|1
1727750030000|2024-10-01 02:33:50|172886.7|172756.7|172885.6|172755.6|172889.5|172759.5|172877.2|172747.2|10
1727750050000|2024-10-01 02:34:10|172879.3|172749.3|172879.3|172749.3|172879.3|172749.3|172879.3|172749.3|1
1727750070000|2024-10-01 02:34:30|172867.2|172737.2|172871|172741|172871|172741|172867.2|172737.2|2
1727750080000|2024-10-01 02:34:40|172880.6|172750.6|172880.6|172750.6|172880.6|172750.6|172880.6|172750.6|1
1727750090000|2024-10-01 02:34:50|172886.3|172756.3|172886.3|172756.3|172886.3|172756.3|172886.3|172756.3|1
1727750110000|2024-10-01 02:35:10|172881.8|172751.8|172881.8|172751.8|172881.8|172751.8|172881.8|172751.8|1
1727750130000|2024-10-01 02:35:30|172871|172741|172883.3|172753.3|172883.3|172753.3|172871|172741|5
1727750140000|2024-10-01 02:35:40|172877.2|172747.2|172891.8|172761.8|172891.8|172761.8|172877.2|172747.2|9
1727750150000|2024-10-01 02:35:50|172894.7|172764.7|172941.9|172811.9|172950.5|172820.5|172894.7|172764.7|9
1727750170000|2024-10-01 02:36:10|172939.9|172809.9|172919.9|172789.9|172939.9|172809.9|172919.9|172789.9|3
1727750180000|2024-10-01 02:36:20|172923.4|172793.4|172923.5|172793.5|172923.5|172793.5|172923.4|172793.4|2
1727750190000|2024-10-01 02:36:30|172920.1|172790.1|172954.9|172824.9|172960.8|172830.8|172920.1|172790.1|6
1727750200000|2024-10-01 02:36:40|172957.7|172827.7|172963.1|172833.1|172963.4|172833.4|172957.7|172827.7|4
1727750210000|2024-10-01 02:36:50|172960.6|172830.6|172948.5|172818.5|172962.8|172832.8|172948.5|172818.5|9
1727750220000|2024-10-01 02:37:00|172953.6|172823.6|172954.4|172824.4|172958.4|172828.4|172949.7|172819.7|8
1727750230000|2024-10-01 02:37:10|172945.2|172815.2|172951.5|172821.5|172955.3|172825.3|172945.2|172815.2|8
1727750240000|2024-10-01 02:37:20|172952.2|172822.2|172952|172822|172952.2|172822.2|172951.5|172821.5|3
1727750260000|2024-10-01 02:37:40|172951.5|172821.5|172947.4|172817.4|172951.5|172821.5|172947.4|172817.4|3
1727750270000|2024-10-01 02:37:50|172943.6|172813.6|172943.6|172813.6|172943.6|172813.6|172943.6|172813.6|1
1727750280000|2024-10-01 02:38:00|172944.2|172814.2|172945.4|172815.4|172945.4|172815.4|172944.2|172814.2|2
1727750290000|2024-10-01 02:38:10|172950.7|172820.7|172950.7|172820.7|172950.7|172820.7|172950.7|172820.7|1
1727750310000|2024-10-01 02:38:30|172946.3|172816.3|172946.3|172816.3|172946.3|172816.3|172946.3|172816.3|1
1727750320000|2024-10-01 02:38:40|172936.2|172806.2|172936.2|172806.2|172936.2|172806.2|172936.2|172806.2|1
1727750330000|2024-10-01 02:38:50|172941.3|172811.3|172948.4|172818.4|172949.2|172819.2|172941.3|172811.3|7
1727750360000|2024-10-01 02:39:20|172934.3|172804.3|172929.9|172799.9|172934.3|172804.3|172929.9|172799.9|2
1727750370000|2024-10-01 02:39:30|172927.5|172797.5|172932.3|172802.3|172932.3|172802.3|172927.5|172797.5|3
1727750380000|2024-10-01 02:39:40|172937.6|172807.6|172934.6|172804.6|172939.5|172809.5|172934.6|172804.6|6
1727750390000|2024-10-01 02:39:50|172933.2|172803.2|172940.2|172810.2|172940.2|172810.2|172933.2|172803.2|3
1727750400000|2024-10-01 02:40:00|172942.7|172812.7|172942.7|172812.7|172942.7|172812.7|172942.7|172812.7|1
1727750410000|2024-10-01 02:40:10|172942.8|172812.8|172940.3|172810.3|172942.8|172812.8|172940.3|172810.3|2
1727750420000|2024-10-01 02:40:20|172945.6|172815.6|172945|172815|172949.2|172819.2|172944|172814|4
1727750430000|2024-10-01 02:40:30|172945.7|172815.7|172949.9|172819.9|172954.1|172824.1|172945.7|172815.7|4
1727750440000|2024-10-01 02:40:40|172953.2|172823.2|172953.2|172823.2|172953.2|172823.2|172953.2|172823.2|1
1727750450000|2024-10-01 02:40:50|172956.5|172826.5|172939.4|172809.4|172956.5|172826.5|172929.8|172799.8|15
1727750460000|2024-10-01 02:41:00|172938|172808|172938|172808|172938|172808|172938|172808|1
1727750470000|2024-10-01 02:41:10|172940.3|172810.3|172941.1|172811.1|172941.1|172811.1|172938|172808|5
1727750480000|2024-10-01 02:41:20|172935|172805|172895.7|172765.7|172939.7|172809.7|172895.7|172765.7|7
1727750490000|2024-10-01 02:41:30|172883.7|172753.7|172879.9|172749.9|172883.7|172753.7|172876.2|172746.2|4
1727750500000|2024-10-01 02:41:40|172877.9|172747.9|172877.9|172747.9|172877.9|172747.9|172877.9|172747.9|1
1727750510000|2024-10-01 02:41:50|172877.5|172747.5|172876.6|172746.6|172881.1|172751.1|172876.6|172746.6|7
1727750520000|2024-10-01 02:42:00|172877.2|172747.2|172874.3|172744.3|172883.9|172753.9|172874.3|172744.3|12
1727750530000|2024-10-01 02:42:10|172870|172740|172868.9|172738.9|172870|172740|172868.9|172738.9|2
1727750540000|2024-10-01 02:42:20|172867.8|172737.8|172867.8|172737.8|172867.8|172737.8|172867.8|172737.8|1
1727750550000|2024-10-01 02:42:30|172868.1|172738.1|172873|172743|172873|172743|172867.3|172737.3|5
1727750560000|2024-10-01 02:42:40|172869.6|172739.6|172869.2|172739.2|172872.8|172742.8|172869.2|172739.2|6
1727750570000|2024-10-01 02:42:50|172872.6|172742.6|172870.5|172740.5|172872.6|172742.6|172870.5|172740.5|3
1727750580000|2024-10-01 02:43:00|172869|172739|172870.4|172740.4|172873.7|172743.7|172869|172739|3
1727750590000|2024-10-01 02:43:10|172870.5|172740.5|172866.9|172736.9|172870.5|172740.5|172866.9|172736.9|2
1727750600000|2024-10-01 02:43:20|172864.7|172734.7|172862.6|172732.6|172864.7|172734.7|172862.6|172732.6|2
1727750610000|2024-10-01 02:43:30|172858.5|172728.5|172858.5|172728.5|172858.5|172728.5|172858.5|172728.5|1
1727750620000|2024-10-01 02:43:40|172860.5|172730.5|172876.3|172746.3|172877.8|172747.8|172860.5|172730.5|5
1727750630000|2024-10-01 02:43:50|172875.8|172745.8|172871.2|172741.2|172875.8|172745.8|172871.2|172741.2|3
1727750640000|2024-10-01 02:44:00|172872.9|172742.9|172865.3|172735.3|172872.9|172742.9|172861.8|172731.8|3
1727750670000|2024-10-01 02:44:30|172865.5|172735.5|172867.3|172737.3|172869.1|172739.1|172865.5|172735.5|4
1727750680000|2024-10-01 02:44:40|172863.4|172733.4|172864.4|172734.4|172864.4|172734.4|172863.4|172733.4|2
1727750690000|2024-10-01 02:44:50|172864.5|172734.5|172869.4|172739.4|172876.9|172746.9|172864|172734|10
1727750700000|2024-10-01 02:45:00|172865.3|172735.3|172865.3|172735.3|172865.3|172735.3|172865.3|172735.3|1
1727750720000|2024-10-01 02:45:20|172863.8|172733.8|172805.7|172675.7|172863.8|172733.8|172799.1|172669.1|14
1727750730000|2024-10-01 02:45:30|172802.2|172672.2|172810|172680|172814|172684|172801.3|172671.3|15
1727750740000|2024-10-01 02:45:40|172808.4|172678.4|172810.3|172680.3|172810.3|172680.3|172808.4|172678.4|4
1727750750000|2024-10-01 02:45:50|172811.4|172681.4|172809.4|172679.4|172811.4|172681.4|172809.4|172679.4|6
1727750760000|2024-10-01 02:46:00|172810.8|172680.8|172804.6|172674.6|172810.8|172680.8|172804.6|172674.6|7
1727750770000|2024-10-01 02:46:10|172810.1|172680.1|172805.1|172675.1|172810.3|172680.3|172803.9|172673.9|11
1727750790000|2024-10-01 02:46:30|172803.8|172673.8|172801.1|172671.1|172804.6|172674.6|172799.1|172669.1|8
1727750800000|2024-10-01 02:46:40|172801.3|172671.3|172798.7|172668.7|172801.3|172671.3|172796.3|172666.3|10
1727750810000|2024-10-01 02:46:50|172797.4|172667.4|172795.8|172665.8|172797.4|172667.4|172795.7|172665.7|3
1727750820000|2024-10-01 02:47:00|172795.7|172665.7|172795.7|172665.7|172795.7|172665.7|172795.7|172665.7|1
1727750830000|2024-10-01 02:47:10|172801.7|172671.7|172801.7|172671.7|172801.7|172671.7|172801.7|172671.7|1
1727750840000|2024-10-01 02:47:20|172803.4|172673.4|172805.7|172675.7|172806.7|172676.7|172803.4|172673.4|6
1727750850000|2024-10-01 02:47:30|172804|172674|172804|172674|172804|172674|172804|172674|1
1727750860000|2024-10-01 02:47:40|172804.1|172674.1|172798.1|172668.1|172804.2|172674.2|172796.8|172666.8|8
1727750870000|2024-10-01 02:47:50|172798.7|172668.7|172799.1|172669.1|172800.3|172670.3|172798.1|172668.1|8
1727750880000|2024-10-01 02:48:00|172803.8|172673.8|172803.8|172673.8|172803.8|172673.8|172803.8|172673.8|1
1727750900000|2024-10-01 02:48:20|172801.4|172671.4|172799.9|172669.9|172801.4|172671.4|172799.9|172669.9|2
1727750910000|2024-10-01 02:48:30|172792.4|172662.4|172792.4|172662.4|172792.4|172662.4|172792.4|172662.4|1
1727750920000|2024-10-01 02:48:40|172791.1|172661.1|172787.8|172657.8|172791.1|172661.1|172787.8|172657.8|2
1727750930000|2024-10-01 02:48:50|172789.2|172659.2|172811.1|172681.1|172811.1|172681.1|172789.2|172659.2|6
1727750940000|2024-10-01 02:49:00|172807.9|172677.9|172812.2|172682.2|172815.2|172685.2|172807.4|172677.4|7
1727750950000|2024-10-01 02:49:10|172811|172681|172812.5|172682.5|172814.2|172684.2|172811|172681|4
1727750960000|2024-10-01 02:49:20|172813.6|172683.6|172812.5|172682.5|172813.6|172683.6|172812.5|172682.5|2
1727750970000|2024-10-01 02:49:30|172807.6|172677.6|172807.6|172677.6|172807.6|172677.6|172807.6|172677.6|1
1727750980000|2024-10-01 02:49:40|172804.2|172674.2|172804.2|172674.2|172804.2|172674.2|172804.2|172674.2|1
1727750990000|2024-10-01 02:49:50|172800.1|172670.1|172801.7|172671.7|172804.5|172674.5|172799.2|172669.2|9
1727751000000|2024-10-01 02:50:00|172804.1|172674.1|172808.1|172678.1|172808.1|172678.1|172804.1|172674.1|5
1727751010000|2024-10-01 02:50:10|172807.4|172677.4|172808.4|172678.4|172808.4|172678.4|172807.4|172677.4|2
1727751020000|2024-10-01 02:50:20|172808.5|172678.5|172808.5|172678.5|172808.5|172678.5|172808.5|172678.5|1
1727751030000|2024-10-01 02:50:30|172807.5|172677.5|172808.3|172678.3|172808.4|172678.4|172799.9|172669.9|6
1727751040000|2024-10-01 02:50:40|172807.8|172677.8|172808.1|172678.1|172808.1|172678.1|172807.7|172677.7|3
1727751050000|2024-10-01 02:50:50|172809.5|172679.5|172809.5|172679.5|172809.5|172679.5|172809.5|172679.5|1
1727751060000|2024-10-01 02:51:00|172801.6|172671.6|172800.3|172670.3|172801.6|172671.6|172800.3|172670.3|2
1727751070000|2024-10-01 02:51:10|172803.4|172673.4|172802.2|172672.2|172803.4|172673.4|172802.2|172672.2|5
1727751080000|2024-10-01 02:51:20|172801.4|172671.4|172801.4|172671.4|172810.2|172680.2|172801.4|172671.4|5
1727751090000|2024-10-01 02:51:30|172799.8|172669.8|172800.9|172670.9|172800.9|172670.9|172796.2|172666.2|4
1727751100000|2024-10-01 02:51:40|172805|172675|172808.3|172678.3|172810.8|172680.8|172805|172675|12
1727751110000|2024-10-01 02:51:50|172805.1|172675.1|172804.6|172674.6|172808.3|172678.3|172796.5|172666.5|12
1727751120000|2024-10-01 02:52:00|172800.7|172670.7|172814.4|172684.4|172814.4|172684.4|172800.7|172670.7|12
1727751130000|2024-10-01 02:52:10|172820.7|172690.7|172815.8|172685.8|172820.7|172690.7|172811.3|172681.3|5
1727751140000|2024-10-01 02:52:20|172822|172692|172812.1|172682.1|172822|172692|172812|172682|3
1727751150000|2024-10-01 02:52:30|172814.1|172684.1|172809.4|172679.4|172815|172685|172809.4|172679.4|6
1727751160000|2024-10-01 02:52:40|172815.5|172685.5|172819.9|172689.9|172819.9|172689.9|172812.1|172682.1|7
1727751170000|2024-10-01 02:52:50|172821.5|172691.5|172806.1|172676.1|172821.5|172691.5|172804.4|172674.4|9
1727751180000|2024-10-01 02:53:00|172804.8|172674.8|172804.2|172674.2|172804.8|172674.8|172804.2|172674.2|2
1727751190000|2024-10-01 02:53:10|172805.1|172675.1|172805.6|172675.6|172806.6|172676.6|172805.1|172675.1|3
1727751200000|2024-10-01 02:53:20|172804.5|172674.5|172811.1|172681.1|172819.4|172689.4|172798.6|172668.6|13
1727751210000|2024-10-01 02:53:30|172814.4|172684.4|172857|172727|172857|172727|172805.9|172675.9|14
1727751220000|2024-10-01 02:53:40|172857.2|172727.2|172865.9|172735.9|172873.7|172743.7|172857.2|172727.2|17
1727751230000|2024-10-01 02:53:50|172873.2|172743.2|172861|172731|172876.8|172746.8|172861|172731|14
1727751240000|2024-10-01 02:54:00|172860.2|172730.2|172877.5|172747.5|172877.5|172747.5|172860.2|172730.2|9
1727751250000|2024-10-01 02:54:10|172870.9|172740.9|172870.9|172740.9|172870.9|172740.9|172870.9|172740.9|1
1727751260000|2024-10-01 02:54:20|172870.2|172740.2|172869.4|172739.4|172870.2|172740.2|172869.4|172739.4|2
1727751270000|2024-10-01 02:54:30|172862|172732|172861|172731|172862|172732|172861|172731|2
1727751280000|2024-10-01 02:54:40|172861.6|172731.6|172861.6|172731.6|172861.6|172731.6|172861.6|172731.6|1
1727751290000|2024-10-01 02:54:50|172860.2|172730.2|172866.5|172736.5|172866.5|172736.5|172860.2|172730.2|2
1727751300000|2024-10-01 02:55:00|172869.8|172739.8|172876.7|172746.7|172876.7|172746.7|172868.2|172738.2|7
1727751310000|2024-10-01 02:55:10|172872.5|172742.5|172872.8|172742.8|172872.8|172742.8|172867.7|172737.7|4
1727751320000|2024-10-01 02:55:20|172875|172745|172873.9|172743.9|172875.6|172745.6|172867.3|172737.3|11
1727751340000|2024-10-01 02:55:40|172870.8|172740.8|172867.4|172737.4|172872|172742|172865.7|172735.7|5
1727751350000|2024-10-01 02:55:50|172872.3|172742.3|172869.9|172739.9|172873.8|172743.8|172868.8|172738.8|8
1727751370000|2024-10-01 02:56:10|172868.4|172738.4|172858.6|172728.6|172868.4|172738.4|172858.6|172728.6|4
1727751380000|2024-10-01 02:56:20|172867.5|172737.5|172872.5|172742.5|172872.5|172742.5|172858.6|172728.6|14
1727751390000|2024-10-01 02:56:30|172874.8|172744.8|172878.1|172748.1|172879.1|172749.1|172869.3|172739.3|12
1727751400000|2024-10-01 02:56:40|172874.1|172744.1|172868.1|172738.1|172878.5|172748.5|172865.8|172735.8|12
1727751410000|2024-10-01 02:56:50|172869|172739|172866.8|172736.8|172869|172739|172865.9|172735.9|6
1727751420000|2024-10-01 02:57:00|172865.9|172735.9|172866.9|172736.9|172866.9|172736.9|172865.9|172735.9|2
1727751430000|2024-10-01 02:57:10|172867|172737|172867|172737|172867|172737|172867|172737|1
1727751440000|2024-10-01 02:57:20|172862.9|172732.9|172858.4|172728.4|172862.9|172732.9|172858.4|172728.4|3
1727751460000|2024-10-01 02:57:40|172855.4|172725.4|172866.8|172736.8|172872.8|172742.8|172850.4|172720.4|15
1727751470000|2024-10-01 02:57:50|172873.4|172743.4|172859.4|172729.4|172873.4|172743.4|172859.4|172729.4|7
1727751480000|2024-10-01 02:58:00|172859|172729|172860.4|172730.4|172863.5|172733.5|172859|172729|4
1727751490000|2024-10-01 02:58:10|172860.5|172730.5|172859.9|172729.9|172860.7|172730.7|172857.7|172727.7|4
1727751500000|2024-10-01 02:58:20|172860.7|172730.7|172860.7|172730.7|172860.7|172730.7|172860.7|172730.7|1
1727751510000|2024-10-01 02:58:30|172864.7|172734.7|172861.4|172731.4|172864.7|172734.7|172860.4|172730.4|4
1727751520000|2024-10-01 02:58:40|172860.2|172730.2|172859.8|172729.8|172860.2|172730.2|172859.7|172729.7|3
1727751530000|2024-10-01 02:58:50|172861.5|172731.5|172867.4|172737.4|172867.4|172737.4|172857.9|172727.9|4
1727751540000|2024-10-01 02:59:00|172860.1|172730.1|172860.1|172730.1|172860.1|172730.1|172860.1|172730.1|1
1727751550000|2024-10-01 02:59:10|172867.7|172737.7|172860.5|172730.5|172867.7|172737.7|172860.5|172730.5|2
1727751560000|2024-10-01 02:59:20|172851.2|172721.2|172849.3|172719.3|172851.2|172721.2|172849.3|172719.3|2
1727751580000|2024-10-01 02:59:40|172863.5|172733.5|172858.8|172728.8|172863.5|172733.5|172849.2|172719.2|4
1727751590000|2024-10-01 02:59:50|172859.8|172729.8|172860|172730|172860|172730|172859.4|172729.4|3
1727751600000|2024-10-01 03:00:00|172859.6|172729.6|172859.6|172729.6|172859.6|172729.6|172859.6|172729.6|1
1727751610000|2024-10-01 03:00:10|172859.4|172729.4|172870.9|172740.9|172870.9|172740.9|172859.4|172729.4|6
1727751630000|2024-10-01 03:00:30|172869.6|172739.6|172865.3|172735.3|172869.6|172739.6|172859|172729|6
1727751640000|2024-10-01 03:00:40|172865.6|172735.6|172868.7|172738.7|172875.4|172745.4|172865.6|172735.6|4
1727751650000|2024-10-01 03:00:50|172868.9|172738.9|172885.3|172755.3|172885.3|172755.3|172863.3|172733.3|7
1727751660000|2024-10-01 03:01:00|172885.2|172755.2|172888.1|172758.1|172888.1|172758.1|172885.1|172755.1|3
1727751680000|2024-10-01 03:01:20|172888|172758|172883.1|172753.1|172889|172759|172882|172752|5
1727751690000|2024-10-01 03:01:30|172885.2|172755.2|172882.5|172752.5|172885.9|172755.9|172882.5|172752.5|4
1727751700000|2024-10-01 03:01:40|172887.3|172757.3|172918.9|172788.9|172920.5|172790.5|172887.3|172757.3|4
1727751710000|2024-10-01 03:01:50|172919|172789|172928.4|172798.4|172928.4|172798.4|172919|172789|2
1727751720000|2024-10-01 03:02:00|172924.7|172794.7|172882.5|172752.5|172924.7|172794.7|172864.1|172734.1|10
1727751730000|2024-10-01 03:02:10|172887.4|172757.4|172888.9|172758.9|172890|172760|172882.4|172752.4|10
1727751740000|2024-10-01 03:02:20|172889.6|172759.6|172883.7|172753.7|172889.6|172759.6|172883.7|172753.7|2
1727751750000|2024-10-01 03:02:30|172882.8|172752.8|172892|172762|172892|172762|172882.8|172752.8|8
1727751760000|2024-10-01 03:02:40|172888|172758|172891|172761|172891|172761|172877.5|172747.5|5
1727751770000|2024-10-01 03:02:50|172889.8|172759.8|172875.7|172745.7|172891.8|172761.8|172875.7|172745.7|10
1727751780000|2024-10-01 03:03:00|172876.2|172746.2|172870.9|172740.9|172880.1|172750.1|172870.9|172740.9|9
1727751790000|2024-10-01 03:03:10|172873.3|172743.3|172887.7|172757.7|172893.1|172763.1|172872.8|172742.8|8
1727751800000|2024-10-01 03:03:20|172889.3|172759.3|172885.4|172755.4|172897.8|172767.8|172883.9|172753.9|13
1727751810000|2024-10-01 03:03:30|172885.1|172755.1|172895.2|172765.2|172898.8|172768.8|172882.9|172752.9|14
1727751820000|2024-10-01 03:03:40|172897|172767|172877.8|172747.8|172897|172767|172875.3|172745.3|11
1727751830000|2024-10-01 03:03:50|172880.1|172750.1|172871.1|172741.1|172882.6|172752.6|172868.4|172738.4|14
1727751840000|2024-10-01 03:04:00|172870.3|172740.3|172873.7|172743.7|172873.7|172743.7|172869.7|172739.7|6
1727751850000|2024-10-01 03:04:10|172870.8|172740.8|172871.5|172741.5|172871.5|172741.5|172870.8|172740.8|2
1727751860000|2024-10-01 03:04:20|172865.8|172735.8|172871.4|172741.4|172879.8|172749.8|172860.4|172730.4|16
1727751870000|2024-10-01 03:04:30|172872.4|172742.4|172869.8|172739.8|172878.6|172748.6|172869.8|172739.8|7
1727751880000|2024-10-01 03:04:40|172872.8|172742.8|172863.5|172733.5|172877.4|172747.4|172863.5|172733.5|11
1727751890000|2024-10-01 03:04:50|172873.5|172743.5|172854.1|172724.1|172876.7|172746.7|172854.1|172724.1|11
1727751900000|2024-10-01 03:05:00|172861.7|172731.7|172870.2|172740.2|172876|172746|172859.7|172729.7|6
1727751920000|2024-10-01 03:05:20|172862.5|172732.5|172806.6|172676.6|172867.4|172737.4|172806.6|172676.6|6
1727751930000|2024-10-01 03:05:30|172812.5|172682.5|172821.9|172691.9|172821.9|172691.9|172812.5|172682.5|8
1727751940000|2024-10-01 03:05:40|172822|172692|172820.2|172690.2|172822.1|172692.1|172820.2|172690.2|5
1727751950000|2024-10-01 03:05:50|172822.1|172692.1|172814.1|172684.1|172822.2|172692.2|172813.7|172683.7|13
1727751960000|2024-10-01 03:06:00|172816.9|172686.9|172811.2|172681.2|172819.4|172689.4|172801.1|172671.1|5
1727751970000|2024-10-01 03:06:10|172813.5|172683.5|172814|172684|172815.7|172685.7|172803.6|172673.6|8
1727751980000|2024-10-01 03:06:20|172815.7|172685.7|172803.6|172673.6|172815.7|172685.7|172803.6|172673.6|6
1727751990000|2024-10-01 03:06:30|172812.4|172682.4|172813.2|172683.2|172822.1|172692.1|172811|172681|13
1727752000000|2024-10-01 03:06:40|172815.7|172685.7|172823.2|172693.2|172823.2|172693.2|172815.7|172685.7|4
1727752010000|2024-10-01 03:06:50|172821.6|172691.6|172814.6|172684.6|172821.6|172691.6|172810.6|172680.6|10
1727752020000|2024-10-01 03:07:00|172815.7|172685.7|172815.7|172685.7|172815.7|172685.7|172814.1|172684.1|3
1727752030000|2024-10-01 03:07:10|172813.9|172683.9|172839|172709|172839|172709|172813.9|172683.9|5
1727752040000|2024-10-01 03:07:20|172872.1|172742.1|172856.2|172726.2|172879.5|172749.5|172856.2|172726.2|12
1727752050000|2024-10-01 03:07:30|172857.5|172727.5|172862.6|172732.6|172862.6|172732.6|172857.3|172727.3|6
1727752060000|2024-10-01 03:07:40|172860.1|172730.1|172872|172742|172876.6|172746.6|172860.1|172730.1|21
1727752070000|2024-10-01 03:07:50|172872.4|172742.4|172867.3|172737.3|172876.9|172746.9|172863.1|172733.1|14
1727752080000|2024-10-01 03:08:00|172877.5|172747.5|172877.5|172747.5|172877.5|172747.5|172877.5|172747.5|1
1727752090000|2024-10-01 03:08:10|172873.4|172743.4|172884.1|172754.1|172884.1|172754.1|172873.4|172743.4|6
1727752100000|2024-10-01 03:08:20|172880.1|172750.1|172884.7|172754.7|172884.7|172754.7|172879.9|172749.9|5
1727752110000|2024-10-01 03:08:30|172880.5|172750.5|172884.7|172754.7|172884.7|172754.7|172880.5|172750.5|2
1727752120000|2024-10-01 03:08:40|172880.4|172750.4|172878.5|172748.5|172884.7|172754.7|172878.5|172748.5|5
1727752130000|2024-10-01 03:08:50|172875.4|172745.4|172877.6|172747.6|172880.5|172750.5|172875.4|172745.4|6
1727752140000|2024-10-01 03:09:00|172879.7|172749.7|172875.3|172745.3|172879.7|172749.7|172875.3|172745.3|3
1727752150000|2024-10-01 03:09:10|172881.5|172751.5|172879.4|172749.4|172881.5|172751.5|172879.4|172749.4|3
1727752160000|2024-10-01 03:09:20|172878.5|172748.5|172873.8|172743.8|172878.5|172748.5|172861.7|172731.7|12
1727752170000|2024-10-01 03:09:30|172867.4|172737.4|172872.7|172742.7|172872.7|172742.7|172867.4|172737.4|7
1727752180000|2024-10-01 03:09:40|172873.1|172743.1|172861.2|172731.2|172873.1|172743.1|172861.2|172731.2|4
1727752190000|2024-10-01 03:09:50|172861|172731|172877.8|172747.8|172877.8|172747.8|172852|172722|7
1727752200000|2024-10-01 03:10:00|172877|172747|172867.9|172737.9|172877|172747|172858.7|172728.7|7
1727752210000|2024-10-01 03:10:10|172860.2|172730.2|172860.4|172730.4|172860.4|172730.4|172860.2|172730.2|2
1727752220000|2024-10-01 03:10:20|172860.5|172730.5|172848.7|172718.7|172860.5|172730.5|172848.7|172718.7|4
1727752230000|2024-10-01 03:10:30|172848.8|172718.8|172858.4|172728.4|172858.4|172728.4|172847.4|172717.4|6
1727752240000|2024-10-01 03:10:40|172858.8|172728.8|172859.6|172729.6|172860.9|172730.9|172858.8|172728.8|6
1727752250000|2024-10-01 03:10:50|172860.6|172730.6|172851.8|172721.8|172860.6|172730.6|172851.8|172721.8|2
1727752260000|2024-10-01 03:11:00|172851.9|172721.9|172851.9|172721.9|172851.9|172721.9|172851.9|172721.9|1
1727752270000|2024-10-01 03:11:10|172851.1|172721.1|172856.2|172726.2|172866.1|172736.1|172850.5|172720.5|11
1727752280000|2024-10-01 03:11:20|172854.9|172724.9|172835.3|172705.3|172854.9|172724.9|172835.3|172705.3|5
1727752290000|2024-10-01 03:11:30|172836.5|172706.5|172836.6|172706.6|172836.6|172706.6|172836.5|172706.5|2
1727752300000|2024-10-01 03:11:40|172836.7|172706.7|172836.2|172706.2|172836.8|172706.8|172836.2|172706.2|3
1727752310000|2024-10-01 03:11:50|172836.3|172706.3|172816.1|172686.1|172838.2|172708.2|172809.4|172679.4|7
1727752320000|2024-10-01 03:12:00|172814.7|172684.7|172820.3|172690.3|172826.8|172696.8|172814.7|172684.7|7
1727752330000|2024-10-01 03:12:10|172819.1|172689.1|172810.6|172680.6|172819.1|172689.1|172810.6|172680.6|8
1727752340000|2024-10-01 03:12:20|172810.5|172680.5|172810.9|172680.9|172810.9|172680.9|172810.5|172680.5|2
1727752350000|2024-10-01 03:12:30|172805.6|172675.6|172806.1|172676.1|172814.4|172684.4|172805.6|172675.6|6
1727752360000|2024-10-01 03:12:40|172802.9|172672.9|172802.9|172672.9|172802.9|172672.9|172802.9|172672.9|1
1727752370000|2024-10-01 03:12:50|172799.9|172669.9|172799.7|172669.7|172799.9|172669.9|172799.6|172669.6|3
1727752380000|2024-10-01 03:13:00|172802.6|172672.6|172818.7|172688.7|172818.7|172688.7|172799.5|172669.5|8
1727752390000|2024-10-01 03:13:10|172817.1|172687.1|172832.3|172702.3|172832.3|172702.3|172813.3|172683.3|4
1727752400000|2024-10-01 03:13:20|172834.7|172704.7|172834.7|172704.7|172834.7|172704.7|172834.7|172704.7|1
1727752410000|2024-10-01 03:13:30|172834.6|172704.6|172834.6|172704.6|172834.6|172704.6|172834.6|172704.6|1
1727752420000|2024-10-01 03:13:40|172834.7|172704.7|172821.7|172691.7|172834.7|172704.7|172808.9|172678.9|7
1727752430000|2024-10-01 03:13:50|172821.6|172691.6|172821.6|172691.6|172821.6|172691.6|172821.6|172691.6|1
1727752440000|2024-10-01 03:14:00|172824|172694|172820.9|172690.9|172824|172694|172817.4|172687.4|5
1727752450000|2024-10-01 03:14:10|172821|172691|172821|172691|172821|172691|172821|172691|1
1727752460000|2024-10-01 03:14:20|172819.5|172689.5|172819.5|172689.5|172819.5|172689.5|172819.5|172689.5|1
1727752470000|2024-10-01 03:14:30|172825.2|172695.2|172830|172700|172830|172700|172825.2|172695.2|5
1727752480000|2024-10-01 03:14:40|172833.8|172703.8|172831.5|172701.5|172833.8|172703.8|172831.5|172701.5|4
1727752490000|2024-10-01 03:14:50|172827.4|172697.4|172829.3|172699.3|172830.6|172700.6|172827.4|172697.4|4
1727752500000|2024-10-01 03:15:00|172822.7|172692.7|172809.2|172679.2|172822.7|172692.7|172809.2|172679.2|8
1727752510000|2024-10-01 03:15:10|172808|172678|172810.6|172680.6|172811.5|172681.5|172807.5|172677.5|9
1727752520000|2024-10-01 03:15:20|172811|172681|172828.6|172698.6|172830.9|172700.9|172811|172681|9
1727752530000|2024-10-01 03:15:30|172827.2|172697.2|172816.2|172686.2|172827.2|172697.2|172813.7|172683.7|13
1727752540000|2024-10-01 03:15:40|172827.1|172697.1|172832.6|172702.6|172832.6|172702.6|172827.1|172697.1|4
1727752550000|2024-10-01 03:15:50|172823.1|172693.1|172807.9|172677.9|172827.9|172697.9|172807.8|172677.8|7
1727752560000|2024-10-01 03:16:00|172809.5|172679.5|172817.6|172687.6|172830.6|172700.6|172809.5|172679.5|6
1727752570000|2024-10-01 03:16:10|172816|172686|172811|172681|172819|172689|172811|172681|4
1727752590000|2024-10-01 03:16:30|172811.1|172681.1|172833|172703|172833|172703|172811|172681|9
1727752600000|2024-10-01 03:16:40|172834.6|172704.6|172834.6|172704.6|172835.2|172705.2|172834.6|172704.6|3
1727752610000|2024-10-01 03:16:50|172834.7|172704.7|172833.3|172703.3|172835.3|172705.3|172833.3|172703.3|3
1727752620000|2024-10-01 03:17:00|172832.6|172702.6|172829.5|172699.5|172832.6|172702.6|172828.1|172698.1|4
1727752630000|2024-10-01 03:17:10|172829.6|172699.6|172828.2|172698.2|172829.7|172699.7|172828.2|172698.2|4
1727752640000|2024-10-01 03:17:20|172828.1|172698.1|172820.6|172690.6|172828.1|172698.1|172820.6|172690.6|3
1727752650000|2024-10-01 03:17:30|172819.8|172689.8|172816.1|172686.1|172821.9|172691.9|172816.1|172686.1|3
1727752660000|2024-10-01 03:17:40|172816.2|172686.2|172819|172689|172832.3|172702.3|172807.7|172677.7|6
1727752680000|2024-10-01 03:18:00|172815.5|172685.5|172832.7|172702.7|172833.1|172703.1|172810.4|172680.4|6
1727752690000|2024-10-01 03:18:10|172832.8|172702.8|172826.7|172696.7|172832.8|172702.8|172826.7|172696.7|2
1727752700000|2024-10-01 03:18:20|172826.8|172696.8|172826.8|172696.8|172826.8|172696.8|172826.8|172696.8|1
1727752710000|2024-10-01 03:18:30|172826.9|172696.9|172827.6|172697.6|172827.6|172697.6|172817.2|172687.2|8
1727752720000|2024-10-01 03:18:40|172834.1|172704.1|172838.2|172708.2|172840|172710|172834.1|172704.1|11
1727752730000|2024-10-01 03:18:50|172838.4|172708.4|172826.8|172696.8|172838.4|172708.4|172826.8|172696.8|2
1727752740000|2024-10-01 03:19:00|172823.8|172693.8|172823.9|172693.9|172823.9|172693.9|172823.8|172693.8|2
1727752750000|2024-10-01 03:19:10|172823.6|172693.6|172823.9|172693.9|172823.9|172693.9|172823.6|172693.6|2
1727752760000|2024-10-01 03:19:20|172812.1|172682.1|172821.1|172691.1|172835.8|172705.8|172812.1|172682.1|7
1727752770000|2024-10-01 03:19:30|172817.9|172687.9|172833.5|172703.5|172840.2|172710.2|172816.1|172686.1|10
1727752780000|2024-10-01 03:19:40|172821.7|172691.7|172821.6|172691.6|172821.7|172691.7|172821.6|172691.6|2
1727752810000|2024-10-01 03:20:10|172809.2|172679.2|172820.3|172690.3|172820.3|172690.3|172809.2|172679.2|7
1727752820000|2024-10-01 03:20:20|172817.3|172687.3|172815.7|172685.7|172822.3|172692.3|172815.7|172685.7|3
1727752830000|2024-10-01 03:20:30|172821.6|172691.6|172804.3|172674.3|172826.7|172696.7|172803.8|172673.8|10
1727752840000|2024-10-01 03:20:40|172806.6|172676.6|172820.6|172690.6|172821.5|172691.5|172806.6|172676.6|6
1727752850000|2024-10-01 03:20:50|172817.7|172687.7|172825.8|172695.8|172831.7|172701.7|172809.2|172679.2|11
1727752860000|2024-10-01 03:21:00|172828.1|172698.1|172825.8|172695.8|172828.1|172698.1|172825.8|172695.8|4
1727752870000|2024-10-01 03:21:10|172828.1|172698.1|172824.7|172694.7|172828.1|172698.1|172820.4|172690.4|8
1727752880000|2024-10-01 03:21:20|172825.8|172695.8|172877.8|172747.8|172877.8|172747.8|172825.8|172695.8|9
1727752890000|2024-10-01 03:21:30|172877.7|172747.7|172877.6|172747.6|172877.7|172747.7|172877.6|172747.6|2
1727752900000|2024-10-01 03:21:40|172878|172748|172877.9|172747.9|172878.1|172748.1|172877.9|172747.9|4
1727752910000|2024-10-01 03:21:50|172877.8|172747.8|172894.1|172764.1|172899.3|172769.3|172877.8|172747.8|11
1727752920000|2024-10-01 03:22:00|172893.8|172763.8|172893.8|172763.8|172894.8|172764.8|172890.5|172760.5|7
1727752930000|2024-10-01 03:22:10|172893.5|172763.5|172893.5|172763.5|172893.5|172763.5|172893.5|172763.5|1
1727752940000|2024-10-01 03:22:20|172899.8|172769.8|172926.3|172796.3|172926.3|172796.3|172899.8|172769.8|4
1727752950000|2024-10-01 03:22:30|172923.1|172793.1|172949.2|172819.2|172950.4|172820.4|172919.7|172789.7|10
1727752960000|2024-10-01 03:22:40|172950.9|172820.9|172939.7|172809.7|172950.9|172820.9|172939.7|172809.7|10
1727752970000|2024-10-01 03:22:50|172937.4|172807.4|172946.1|172816.1|172947.6|172817.6|172937.4|172807.4|11
1727752980000|2024-10-01 03:23:00|172946|172816|172942.6|172812.6|172946.9|172816.9|172941.4|172811.4|7
1727752990000|2024-10-01 03:23:10|172939.8|172809.8|172920.5|172790.5|172939.8|172809.8|172916.3|172786.3|6
1727753000000|2024-10-01 03:23:20|172920.9|172790.9|172920.5|172790.5|172920.9|172790.9|172920.5|172790.5|4
1727753010000|2024-10-01 03:23:30|172921.2|172791.2|172922|172792|172922|172792|172921.2|172791.2|5
1727753020000|2024-10-01 03:23:40|172917.3|172787.3|172917.6|172787.6|172917.6|172787.6|172917.3|172787.3|2
1727753040000|2024-10-01 03:24:00|172921.2|172791.2|172921.5|172791.5|172921.5|172791.5|172918.5|172788.5|5
1727753050000|2024-10-01 03:24:10|172925.1|172795.1|172925.2|172795.2|172925.2|172795.2|172925.1|172795.1|2
1727753060000|2024-10-01 03:24:20|172924.7|172794.7|172944.6|172814.6|172956.4|172826.4|172924.7|172794.7|18
1727753070000|2024-10-01 03:24:30|172945|172815|172962.8|172832.8|172962.8|172832.8|172945|172815|9
1727753080000|2024-10-01 03:24:40|172959.6|172829.6|172961.8|172831.8|172962.6|172832.6|172958|172828|8
1727753090000|2024-10-01 03:24:50|172958.9|172828.9|172964.2|172834.2|172964.2|172834.2|172958.9|172828.9|5
1727753100000|2024-10-01 03:25:00|172962.1|172832.1|172955.7|172825.7|172964.2|172834.2|172950.9|172820.9|11
1727753110000|2024-10-01 03:25:10|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|172957.5|172827.5|1
1727753120000|2024-10-01 03:25:20|172955.8|172825.8|172957|172827|172961.6|172831.6|172951.4|172821.4|12
1727753130000|2024-10-01 03:25:30|172958.8|172828.8|172956.8|172826.8|172958.8|172828.8|172955.7|172825.7|7
1727753140000|2024-10-01 03:25:40|172959.6|172829.6|172951.2|172821.2|172959.6|172829.6|172951.2|172821.2|9
1727753150000|2024-10-01 03:25:50|172945.1|172815.1|172950.3|172820.3|172950.3|172820.3|172940.6|172810.6|5
1727753160000|2024-10-01 03:26:00|172951.7|172821.7|172955.3|172825.3|172955.3|172825.3|172950.4|172820.4|5
1727753170000|2024-10-01 03:26:10|172950.8|172820.8|172948.6|172818.6|172950.8|172820.8|172948.6|172818.6|2
1727753180000|2024-10-01 03:26:20|172951.3|172821.3|172935.9|172805.9|172951.3|172821.3|172934.1|172804.1|8
1727753190000|2024-10-01 03:26:30|172933.1|172803.1|172933.1|172803.1|172933.1|172803.1|172933.1|172803.1|1
1727753200000|2024-10-01 03:26:40|172933.2|172803.2|172933.2|172803.2|172933.2|172803.2|172933.2|172803.2|1
1727753210000|2024-10-01 03:26:50|172935.9|172805.9|172931.8|172801.8|172935.9|172805.9|172931.8|172801.8|2
1727753230000|2024-10-01 03:27:10|172928.4|172798.4|172928.4|172798.4|172928.4|172798.4|172928.4|172798.4|1
1727753240000|2024-10-01 03:27:20|172933.9|172803.9|172934|172804|172934|172804|172933.9|172803.9|2
1727753250000|2024-10-01 03:27:30|172934.1|172804.1|172939.3|172809.3|172939.3|172809.3|172934.1|172804.1|5
1727753260000|2024-10-01 03:27:40|172939.4|172809.4|172939.4|172809.4|172939.4|172809.4|172939.4|172809.4|1
1727753270000|2024-10-01 03:27:50|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|1
1727753290000|2024-10-01 03:28:10|172936.8|172806.8|172932.7|172802.7|172936.8|172806.8|172932.7|172802.7|3
1727753300000|2024-10-01 03:28:20|172939.4|172809.4|172939.3|172809.3|172948.8|172818.8|172939.3|172809.3|3
1727753310000|2024-10-01 03:28:30|172941.6|172811.6|172941.6|172811.6|172941.6|172811.6|172939.1|172809.1|3
1727753330000|2024-10-01 03:28:50|172942.8|172812.8|172938.8|172808.8|172942.8|172812.8|172938.8|172808.8|2
1727753350000|2024-10-01 03:29:10|172951.2|172821.2|172938.8|172808.8|172951.2|172821.2|172938.8|172808.8|2
1727753360000|2024-10-01 03:29:20|172942.8|172812.8|172942.8|172812.8|172942.8|172812.8|172942.8|172812.8|1
1727753370000|2024-10-01 03:29:30|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|172947.2|172817.2|1
1727753380000|2024-10-01 03:29:40|172950.3|172820.3|172950.3|172820.3|172950.3|172820.3|172950.3|172820.3|1
1727753400000|2024-10-01 03:30:00|172938.4|172808.4|172938.4|172808.4|172938.4|172808.4|172938.4|172808.4|1
1727753420000|2024-10-01 03:30:20|172947|172817|172947|172817|172947|172817|172947|172817|1
1727753430000|2024-10-01 03:30:30|172950.3|172820.3|172950.3|172820.3|172950.3|172820.3|172950.3|172820.3|1
1727753440000|2024-10-01 03:30:40|172952.1|172822.1|172953.4|172823.4|172953.4|172823.4|172952.1|172822.1|2
1727753450000|2024-10-01 03:30:50|172950.3|172820.3|172950.3|172820.3|172950.3|172820.3|172950.3|172820.3|1
1727753460000|2024-10-01 03:31:00|172953.4|172823.4|172953.4|172823.4|172953.4|172823.4|172953.4|172823.4|1
1727753470000|2024-10-01 03:31:10|172946.1|172816.1|172946.1|172816.1|172946.1|172816.1|172946.1|172816.1|1
1727753480000|2024-10-01 03:31:20|172953.4|172823.4|172953.4|172823.4|172953.4|172823.4|172953.4|172823.4|1
1727753500000|2024-10-01 03:31:40|172954.7|172824.7|172954.7|172824.7|172954.7|172824.7|172954.7|172824.7|1
1727753510000|2024-10-01 03:31:50|172951.3|172821.3|172942.7|172812.7|172951.3|172821.3|172942.7|172812.7|3
1727753520000|2024-10-01 03:32:00|172948.1|172818.1|172956.7|172826.7|172956.7|172826.7|172942.8|172812.8|6
1727753530000|2024-10-01 03:32:10|172942.8|172812.8|172942.8|172812.8|172942.8|172812.8|172942.8|172812.8|1
1727753540000|2024-10-01 03:32:20|172948.1|172818.1|172954.7|172824.7|172954.7|172824.7|172948.1|172818.1|2
1727753550000|2024-10-01 03:32:30|172954.8|172824.8|172954.8|172824.8|172954.8|172824.8|172954.8|172824.8|1
1727753560000|2024-10-01 03:32:40|172950.9|172820.9|172950.9|172820.9|172950.9|172820.9|172950.9|172820.9|1
1727753570000|2024-10-01 03:32:50|172942.2|172812.2|172942.2|172812.2|172942.2|172812.2|172942.2|172812.2|1
1727753590000|2024-10-01 03:33:10|172948.2|172818.2|172948.2|172818.2|172948.2|172818.2|172948.2|172818.2|1
1727753630000|2024-10-01 03:33:50|172956|172826|172956|172826|172956|172826|172956|172826|1
1727753660000|2024-10-01 03:34:20|172962.8|172832.8|172980.3|172850.3|172998.3|172868.3|172962.8|172832.8|12
1727753670000|2024-10-01 03:34:30|172981.4|172851.4|172975.6|172845.6|172981.9|172851.9|172975.6|172845.6|3
1727753680000|2024-10-01 03:34:40|172981.6|172851.6|173007.8|172877.8|173008.1|172878.1|172981.6|172851.6|6
1727753690000|2024-10-01 03:34:50|173006.9|172876.9|173006.1|172876.1|173006.9|172876.9|173006.1|172876.1|5
1727753700000|2024-10-01 03:35:00|173006.2|172876.2|173006.2|172876.2|173008|172878|173006.2|172876.2|3
1727753710000|2024-10-01 03:35:10|173006.1|172876.1|173005|172875|173006.8|172876.8|173005|172875|3
1727753720000|2024-10-01 03:35:20|173006.8|172876.8|173005|172875|173006.8|172876.8|173005|172875|2
1727753730000|2024-10-01 03:35:30|173009.6|172879.6|173008.1|172878.1|173009.6|172879.6|173006.2|172876.2|4
1727753740000|2024-10-01 03:35:40|173008.2|172878.2|173010.5|172880.5|173010.8|172880.8|173008.1|172878.1|13
1727753750000|2024-10-01 03:35:50|173008.1|172878.1|173011|172881|173014.6|172884.6|173008.1|172878.1|11
1727753760000|2024-10-01 03:36:00|173000|172870|173000|172870|173007.3|172877.3|173000|172870|5
1727753770000|2024-10-01 03:36:10|173002.7|172872.7|173001.2|172871.2|173004.5|172874.5|173000|172870|5
1727753780000|2024-10-01 03:36:20|172997.4|172867.4|172998.1|172868.1|173000.6|172870.6|172993|172863|10
1727753790000|2024-10-01 03:36:30|173000.6|172870.6|173000.6|172870.6|173000.6|172870.6|173000.6|172870.6|1
1727753800000|2024-10-01 03:36:40|172997.5|172867.5|172977.2|172847.2|172997.5|172867.5|172974.7|172844.7|7
1727753810000|2024-10-01 03:36:50|172977.1|172847.1|172987.4|172857.4|172987.4|172857.4|172977.1|172847.1|6
1727753820000|2024-10-01 03:37:00|172987.9|172857.9|172994.2|172864.2|172994.2|172864.2|172984.5|172854.5|9
1727753830000|2024-10-01 03:37:10|172988|172858|173009.9|172879.9|173009.9|172879.9|172988|172858|9
1727753840000|2024-10-01 03:37:20|173010.2|172880.2|173010.3|172880.3|173010.3|172880.3|173010.1|172880.1|4
1727753850000|2024-10-01 03:37:30|173010.2|172880.2|173010.2|172880.2|173010.2|172880.2|173010.1|172880.1|3
1727753860000|2024-10-01 03:37:40|173009.4|172879.4|173007.6|172877.6|173009.4|172879.4|173004.2|172874.2|3
1727753870000|2024-10-01 03:37:50|173010.6|172880.6|173014.8|172884.8|173014.8|172884.8|173010.6|172880.6|2
1727753880000|2024-10-01 03:38:00|173013.5|172883.5|173010.7|172880.7|173013.5|172883.5|173008.4|172878.4|3
1727753890000|2024-10-01 03:38:10|173010.2|172880.2|173010.2|172880.2|173010.2|172880.2|173010.1|172880.1|3
1727753900000|2024-10-01 03:38:20|173010.4|172880.4|173010.1|172880.1|173010.4|172880.4|173010.1|172880.1|2
1727753910000|2024-10-01 03:38:30|173009.8|172879.8|173009.8|172879.8|173009.8|172879.8|173009.8|172879.8|1
1727753920000|2024-10-01 03:38:40|173013.5|172883.5|173013.5|172883.5|173013.5|172883.5|173013.5|172883.5|1
1727753940000|2024-10-01 03:39:00|173009.9|172879.9|173009.4|172879.4|173011.1|172881.1|172998.3|172868.3|12
1727753950000|2024-10-01 03:39:10|173001.1|172871.1|173006.6|172876.6|173009.1|172879.1|172996|172866|20
1727753960000|2024-10-01 03:39:20|173004.2|172874.2|173005.5|172875.5|173012.5|172882.5|173002.4|172872.4|28
1727753970000|2024-10-01 03:39:30|173006|172876|173002.1|172872.1|173006|172876|173001|172871|5
1727753980000|2024-10-01 03:39:40|173000.4|172870.4|173004.8|172874.8|173004.8|172874.8|173000.4|172870.4|3
1727753990000|2024-10-01 03:39:50|173006.6|172876.6|173005.2|172875.2|173006.6|172876.6|173003.7|172873.7|6
1727754000000|2024-10-01 03:40:00|173008|172878|173001.3|172871.3|173011|172881|173001.3|172871.3|8
1727754010000|2024-10-01 03:40:10|172998.2|172868.2|173001|172871|173001|172871|172995.1|172865.1|8
1727754020000|2024-10-01 03:40:20|172999.3|172869.3|173001.5|172871.5|173004.8|172874.8|172995.4|172865.4|16
1727754030000|2024-10-01 03:40:30|172999.3|172869.3|172999.3|172869.3|173001.8|172871.8|172999.3|172869.3|9
1727754040000|2024-10-01 03:40:40|173000|172870|172998.4|172868.4|173000|172870|172998.4|172868.4|2
1727754050000|2024-10-01 03:40:50|172994.3|172864.3|172999.6|172869.6|172999.6|172869.6|172993.8|172863.8|9
1727754060000|2024-10-01 03:41:00|172997.8|172867.8|172999.6|172869.6|172999.6|172869.6|172997.8|172867.8|2
1727754070000|2024-10-01 03:41:10|172999.7|172869.7|173001.5|172871.5|173001.5|172871.5|172997.2|172867.2|5
1727754080000|2024-10-01 03:41:20|173001.6|172871.6|173010.8|172880.8|173010.8|172880.8|172999.7|172869.7|4
1727754090000|2024-10-01 03:41:30|173011|172881|173007.8|172877.8|173011|172881|173007.8|172877.8|6
1727754100000|2024-10-01 03:41:40|172996.2|172866.2|173000.4|172870.4|173000.4|172870.4|172996.2|172866.2|3
1727754110000|2024-10-01 03:41:50|172999.7|172869.7|173000.9|172870.9|173002.4|172872.4|172998|172868|7
1727754120000|2024-10-01 03:42:00|172998.2|172868.2|172999.7|172869.7|172999.7|172869.7|172998.2|172868.2|2
1727754150000|2024-10-01 03:42:30|172997.2|172867.2|172991|172861|172997.2|172867.2|172979.5|172849.5|8
1727754160000|2024-10-01 03:42:40|172991.2|172861.2|172991|172861|172991.2|172861.2|172991|172861|2
1727754180000|2024-10-01 03:43:00|172990.1|172860.1|172990.1|172860.1|172990.1|172860.1|172990.1|172860.1|1
1727754200000|2024-10-01 03:43:20|172994.4|172864.4|172994.4|172864.4|172994.4|172864.4|172994.4|172864.4|1
1727754210000|2024-10-01 03:43:30|173002.9|172872.9|173002.9|172872.9|173002.9|172872.9|173002.9|172872.9|1
1727754220000|2024-10-01 03:43:40|172999.8|172869.8|172992.6|172862.6|172999.8|172869.8|172978.5|172848.5|4
1727754230000|2024-10-01 03:43:50|172986.8|172856.8|172986.8|172856.8|172986.8|172856.8|172986.8|172856.8|1
1727754260000|2024-10-01 03:44:20|172982|172852|172959.3|172829.3|172982|172852|172955.1|172825.1|5
1727754270000|2024-10-01 03:44:30|172962.4|172832.4|172954|172824|172962.4|172832.4|172954|172824|4
1727754280000|2024-10-01 03:44:40|172953.7|172823.7|172966.5|172836.5|172969.1|172839.1|172953.7|172823.7|5
1727754290000|2024-10-01 03:44:50|172963.8|172833.8|172947.5|172817.5|172963.8|172833.8|172946.3|172816.3|6
1727754300000|2024-10-01 03:45:00|172945.9|172815.9|172945.7|172815.7|172953.7|172823.7|172945.7|172815.7|9
1727754310000|2024-10-01 03:45:10|172949.7|172819.7|172950.5|172820.5|172950.5|172820.5|172949.7|172819.7|2
1727754320000|2024-10-01 03:45:20|172946.6|172816.6|172944.5|172814.5|172946.6|172816.6|172943.2|172813.2|4
1727754340000|2024-10-01 03:45:40|172942.9|172812.9|172951.7|172821.7|172951.7|172821.7|172942.9|172812.9|3
1727754350000|2024-10-01 03:45:50|172948.4|172818.4|172944.6|172814.6|172948.4|172818.4|172944.6|172814.6|5
1727754360000|2024-10-01 03:46:00|172946.5|172816.5|172948.7|172818.7|172948.7|172818.7|172945.4|172815.4|4
1727754370000|2024-10-01 03:46:10|172947|172817|172948.4|172818.4|172949.6|172819.6|172947|172817|5
1727754380000|2024-10-01 03:46:20|172940.4|172810.4|172945.5|172815.5|172945.5|172815.5|172939.7|172809.7|5
1727754390000|2024-10-01 03:46:30|172946.8|172816.8|172946.8|172816.8|172946.8|172816.8|172946.8|172816.8|1
1727754400000|2024-10-01 03:46:40|172945.6|172815.6|172947.8|172817.8|172948.5|172818.5|172941.5|172811.5|5
1727754410000|2024-10-01 03:46:50|172944.9|172814.9|172944.9|172814.9|172944.9|172814.9|172944.9|172814.9|1
1727754430000|2024-10-01 03:47:10|172950|172820|172938.9|172808.9|172952.4|172822.4|172938.9|172808.9|9
1727754440000|2024-10-01 03:47:20|172942.7|172812.7|172948.3|172818.3|172948.3|172818.3|172941.1|172811.1|7
1727754450000|2024-10-01 03:47:30|172949.5|172819.5|172949.5|172819.5|172949.5|172819.5|172949.5|172819.5|1
1727754460000|2024-10-01 03:47:40|172948.3|172818.3|172946.2|172816.2|172949.9|172819.9|172946|172816|5
1727754470000|2024-10-01 03:47:50|172941.5|172811.5|172943.3|172813.3|172943.3|172813.3|172941.5|172811.5|3
1727754480000|2024-10-01 03:48:00|172942.4|172812.4|172943.4|172813.4|172947.8|172817.8|172942.4|172812.4|4
1727754490000|2024-10-01 03:48:10|172946.6|172816.6|172946.6|172816.6|172946.6|172816.6|172946.6|172816.6|1
1727754500000|2024-10-01 03:48:20|172945.1|172815.1|172944.2|172814.2|172956.1|172826.1|172942.4|172812.4|11
1727754510000|2024-10-01 03:48:30|172952.7|172822.7|172949.2|172819.2|172952.7|172822.7|172949.2|172819.2|3
1727754520000|2024-10-01 03:48:40|172948.3|172818.3|172947.6|172817.6|172948.3|172818.3|172947.4|172817.4|3
1727754530000|2024-10-01 03:48:50|172946.4|172816.4|172949.7|172819.7|172949.7|172819.7|172946.4|172816.4|3
1727754540000|2024-10-01 03:49:00|172947.1|172817.1|172948.2|172818.2|172948.2|172818.2|172944.8|172814.8|7
1727754550000|2024-10-01 03:49:10|172946.7|172816.7|172943.3|172813.3|172947.4|172817.4|172943.3|172813.3|7
1727754560000|2024-10-01 03:49:20|172951.6|172821.6|172951.6|172821.6|172951.6|172821.6|172943.3|172813.3|3
1727754580000|2024-10-01 03:49:40|172943.3|172813.3|172940|172810|172944.1|172814.1|172936.2|172806.2|5
1727754590000|2024-10-01 03:49:50|172936.2|172806.2|172945.6|172815.6|172945.6|172815.6|172936|172806|5
1727754600000|2024-10-01 03:50:00|172948.9|172818.9|172949.8|172819.8|172951|172821|172942.8|172812.8|8
1727754610000|2024-10-01 03:50:10|172951.2|172821.2|172952.1|172822.1|172952.1|172822.1|172951.2|172821.2|2
1727754620000|2024-10-01 03:50:20|172953|172823|172951.3|172821.3|172953|172823|172936.7|172806.7|10
1727754630000|2024-10-01 03:50:30|172948.9|172818.9|172934.3|172804.3|172951.6|172821.6|172934.3|172804.3|11
1727754640000|2024-10-01 03:50:40|172935.1|172805.1|172935.1|172805.1|172935.1|172805.1|172935.1|172805.1|1
1727754650000|2024-10-01 03:50:50|172936.9|172806.9|172945.2|172815.2|172955|172825|172936.9|172806.9|11
1727754660000|2024-10-01 03:51:00|172935.7|172805.7|172935.7|172805.7|172935.7|172805.7|172935.7|172805.7|1
1727754670000|2024-10-01 03:51:10|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|172936.9|172806.9|1
1727754680000|2024-10-01 03:51:20|172939.1|172809.1|172941.1|172811.1|172953.9|172823.9|172939.1|172809.1|10
1727754690000|2024-10-01 03:51:30|172943.2|172813.2|172935.5|172805.5|172943.2|172813.2|172932.4|172802.4|4
1727754700000|2024-10-01 03:51:40|172934.3|172804.3|172877.5|172747.5|172934.3|172804.3|172877.5|172747.5|9
1727754710000|2024-10-01 03:51:50|172879.7|172749.7|172887.4|172757.4|172889.3|172759.3|172879.7|172749.7|3
1727754720000|2024-10-01 03:52:00|172890.4|172760.4|172880.9|172750.9|172892|172762|172879.9|172749.9|8
1727754730000|2024-10-01 03:52:10|172882.6|172752.6|172881.8|172751.8|172884|172754|172874|172744|9
1727754740000|2024-10-01 03:52:20|172883.6|172753.6|172890.5|172760.5|172890.5|172760.5|172883.6|172753.6|3
1727754750000|2024-10-01 03:52:30|172888.1|172758.1|172885.4|172755.4|172890.6|172760.6|172876.5|172746.5|11
1727754760000|2024-10-01 03:52:40|172891.9|172761.9|172876.4|172746.4|172891.9|172761.9|172873.1|172743.1|4
1727754770000|2024-10-01 03:52:50|172874.2|172744.2|172934.9|172804.9|172934.9|172804.9|172872.8|172742.8|20
1727754780000|2024-10-01 03:53:00|172934.8|172804.8|172926.1|172796.1|172937.1|172807.1|172926.1|172796.1|10
1727754790000|2024-10-01 03:53:10|172922.2|172792.2|172902.2|172772.2|172922.2|172792.2|172902.2|172772.2|5
1727754800000|2024-10-01 03:53:20|172899.6|172769.6|172892.5|172762.5|172899.6|172769.6|172892.5|172762.5|5
1727754810000|2024-10-01 03:53:30|172893.8|172763.8|172894.5|172764.5|172894.5|172764.5|172883.9|172753.9|7
1727754820000|2024-10-01 03:53:40|172896.5|172766.5|172898.7|172768.7|172911|172781|172896.5|172766.5|9
1727754830000|2024-10-01 03:53:50|172902.5|172772.5|172896.7|172766.7|172902.5|172772.5|172896.7|172766.7|4
1727754840000|2024-10-01 03:54:00|172894.6|172764.6|172895.4|172765.4|172895.4|172765.4|172886|172756|3
1727754850000|2024-10-01 03:54:10|172891.2|172761.2|172866.5|172736.5|172891.2|172761.2|172865.9|172735.9|10
1727754860000|2024-10-01 03:54:20|172865.9|172735.9|172867|172737|172871.9|172741.9|172858.4|172728.4|19
1727754870000|2024-10-01 03:54:30|172865.7|172735.7|172872.3|172742.3|172879|172749|172865.7|172735.7|21
1727754880000|2024-10-01 03:54:40|172873.4|172743.4|172867.9|172737.9|172874|172744|172867.2|172737.2|10
1727754890000|2024-10-01 03:54:50|172864.1|172734.1|172875.1|172745.1|172879.5|172749.5|172864.1|172734.1|13
1727754900000|2024-10-01 03:55:00|172873.5|172743.5|172870.8|172740.8|172874.7|172744.7|172864.7|172734.7|16
1727754910000|2024-10-01 03:55:10|172870|172740|172875.1|172745.1|172875.1|172745.1|172862.9|172732.9|11
1727754920000|2024-10-01 03:55:20|172872.2|172742.2|172865.1|172735.1|172874|172744|172865.1|172735.1|6
1727754930000|2024-10-01 03:55:30|172866|172736|172871.8|172741.8|172871.8|172741.8|172862.3|172732.3|6
1727754940000|2024-10-01 03:55:40|172879.2|172749.2|172864.2|172734.2|172879.2|172749.2|172863.9|172733.9|8
1727754950000|2024-10-01 03:55:50|172872.8|172742.8|172870.5|172740.5|172894.9|172764.9|172870.5|172740.5|12
1727754960000|2024-10-01 03:56:00|172871.9|172741.9|172882.2|172752.2|172883.5|172753.5|172868.7|172738.7|11
1727754970000|2024-10-01 03:56:10|172876.8|172746.8|172876.7|172746.7|172879.1|172749.1|172864.2|172734.2|8
1727754980000|2024-10-01 03:56:20|172876.6|172746.6|172876.5|172746.5|172886.7|172756.7|172872|172742|13
1727754990000|2024-10-01 03:56:30|172880.8|172750.8|172882.6|172752.6|172885.8|172755.8|172869|172739|13
1727755000000|2024-10-01 03:56:40|172883.8|172753.8|172862.2|172732.2|172883.8|172753.8|172862.2|172732.2|12
1727755010000|2024-10-01 03:56:50|172866.3|172736.3|172881.8|172751.8|172881.8|172751.8|172859.8|172729.8|13
1727755020000|2024-10-01 03:57:00|172872.9|172742.9|172885.9|172755.9|172889.9|172759.9|172868.5|172738.5|18
1727755030000|2024-10-01 03:57:10|172891.8|172761.8|172860.1|172730.1|172891.8|172761.8|172859.8|172729.8|15
1727755040000|2024-10-01 03:57:20|172864.3|172734.3|172875.8|172745.8|172877.6|172747.6|172858.7|172728.7|14
1727755050000|2024-10-01 03:57:30|172869.1|172739.1|172869.4|172739.4|172879.7|172749.7|172869.1|172739.1|11
1727755060000|2024-10-01 03:57:40|172867.7|172737.7|172873.6|172743.6|172883.6|172753.6|172867.7|172737.7|15
1727755070000|2024-10-01 03:57:50|172874.7|172744.7|172874.7|172744.7|172877.2|172747.2|172865.5|172735.5|14
1727755080000|2024-10-01 03:58:00|172877.4|172747.4|172880.3|172750.3|172880.3|172750.3|172874|172744|10
1727755090000|2024-10-01 03:58:10|172880.5|172750.5|172879.1|172749.1|172880.5|172750.5|172863.3|172733.3|16
1727755100000|2024-10-01 03:58:20|172880.6|172750.6|172879.1|172749.1|172884.5|172754.5|172870.9|172740.9|13
1727755110000|2024-10-01 03:58:30|172875.4|172745.4|172929.9|172799.9|172929.9|172799.9|172874.5|172744.5|14
1727755120000|2024-10-01 03:58:40|172935.8|172805.8|172936.2|172806.2|172936.3|172806.3|172935.8|172805.8|3
1727755130000|2024-10-01 03:58:50|172931.8|172801.8|172929.5|172799.5|172931.8|172801.8|172929.5|172799.5|2
1727755140000|2024-10-01 03:59:00|172927.3|172797.3|172932.8|172802.8|172932.8|172802.8|172919.8|172789.8|7
1727755150000|2024-10-01 03:59:10|172932.1|172802.1|172932.1|172802.1|172932.1|172802.1|172932.1|172802.1|1
1727755180000|2024-10-01 03:59:40|172925.5|172795.5|172925.5|172795.5|172925.5|172795.5|172925.5|172795.5|1
1727755200000|2024-10-01 04:00:00|172933.2|172803.2|172933.2|172803.2|172933.2|172803.2|172933.2|172803.2|1
1727755210000|2024-10-01 04:00:10|172932.4|172802.4|172932.4|172802.4|172932.4|172802.4|172932.4|172802.4|1
1727755230000|2024-10-01 04:00:30|172920.1|172790.1|172930.1|172800.1|172930.1|172800.1|172920.1|172790.1|3
1727755240000|2024-10-01 04:00:40|172931.3|172801.3|172934.1|172804.1|172934.8|172804.8|172931.3|172801.3|7
1727755250000|2024-10-01 04:00:50|172934.6|172804.6|172934.6|172804.6|172934.6|172804.6|172934.6|172804.6|1
1727755260000|2024-10-01 04:01:00|172934.7|172804.7|172934.6|172804.6|172934.7|172804.7|172934.6|172804.6|2
1727755270000|2024-10-01 04:01:10|172927.4|172797.4|172928.5|172798.5|172928.5|172798.5|172927.4|172797.4|4
1727755280000|2024-10-01 04:01:20|172927.5|172797.5|172927.5|172797.5|172927.5|172797.5|172927.5|172797.5|1
1727755290000|2024-10-01 04:01:30|172928.5|172798.5|172941|172811|172941|172811|172928.5|172798.5|5
1727755310000|2024-10-01 04:01:50|172944.4|172814.4|172938.3|172808.3|172944.4|172814.4|172935.3|172805.3|9
1727755320000|2024-10-01 04:02:00|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|172938.7|172808.7|1
1727755330000|2024-10-01 04:02:10|172943.1|172813.1|172939.4|172809.4|172943.1|172813.1|172939.4|172809.4|4
1727755340000|2024-10-01 04:02:20|172934.8|172804.8|172937.1|172807.1|172942.1|172812.1|172934.2|172804.2|9
1727755350000|2024-10-01 04:02:30|172940.1|172810.1|172941.2|172811.2|172941.2|172811.2|172940.1|172810.1|2
1727755380000|2024-10-01 04:03:00|172937.1|172807.1|172934.6|172804.6|172937.1|172807.1|172934.6|172804.6|3
1727755390000|2024-10-01 04:03:10|172935.2|172805.2|172934.3|172804.3|172935.2|172805.2|172934.3|172804.3|2
1727755400000|2024-10-01 04:03:20|172930.1|172800.1|172937.2|172807.2|172937.9|172807.9|172927.8|172797.8|11
1727755410000|2024-10-01 04:03:30|172931.5|172801.5|172931.5|172801.5|172931.5|172801.5|172931.5|172801.5|1
1727755420000|2024-10-01 04:03:40|172937.1|172807.1|172923.4|172793.4|172937.9|172807.9|172914.3|172784.3|14
1727755430000|2024-10-01 04:03:50|172927.3|172797.3|172927.3|172797.3|172927.3|172797.3|172923.4|172793.4|3
1727755440000|2024-10-01 04:04:00|172907.6|172777.6|172909.1|172779.1|172910.1|172780.1|172903.2|172773.2|6
1727755450000|2024-10-01 04:04:10|172903.2|172773.2|172907.7|172777.7|172912.8|172782.8|172903.2|172773.2|4
1727755460000|2024-10-01 04:04:20|172909.2|172779.2|172915.9|172785.9|172915.9|172785.9|172908.6|172778.6|8
1727755470000|2024-10-01 04:04:30|172914.5|172784.5|172891.3|172761.3|172914.5|172784.5|172882.2|172752.2|7
1727755480000|2024-10-01 04:04:40|172890.8|172760.8|172895.1|172765.1|172895.1|172765.1|172887.2|172757.2|8
1727755490000|2024-10-01 04:04:50|172892.9|172762.9|172882.1|172752.1|172895.1|172765.1|172882.1|172752.1|15
1727755500000|2024-10-01 04:05:00|172883.3|172753.3|172876.5|172746.5|172883.3|172753.3|172874.6|172744.6|8
1727755510000|2024-10-01 04:05:10|172876.8|172746.8|172877.8|172747.8|172877.8|172747.8|172874.3|172744.3|5
1727755520000|2024-10-01 04:05:20|172878.6|172748.6|172871.4|172741.4|172878.7|172748.7|172871.4|172741.4|8
1727755530000|2024-10-01 04:05:30|172872.9|172742.9|172858.9|172728.9|172872.9|172742.9|172858.9|172728.9|4
1727755540000|2024-10-01 04:05:40|172860.2|172730.2|172859.8|172729.8|172860.2|172730.2|172859.8|172729.8|2
1727755550000|2024-10-01 04:05:50|172860.7|172730.7|172874.4|172744.4|172874.4|172744.4|172860.6|172730.6|6
1727755560000|2024-10-01 04:06:00|172874.7|172744.7|172876|172746|172876.7|172746.7|172874.7|172744.7|5
1727755570000|2024-10-01 04:06:10|172876.1|172746.1|172875.8|172745.8|172876.1|172746.1|172874.4|172744.4|5
1727755580000|2024-10-01 04:06:20|172876|172746|172871.5|172741.5|172876.5|172746.5|172871.5|172741.5|4
1727755590000|2024-10-01 04:06:30|172869.8|172739.8|172869.8|172739.8|172869.8|172739.8|172869.8|172739.8|1
1727755600000|2024-10-01 04:06:40|172868.1|172738.1|172850.2|172720.2|172868.1|172738.1|172850.2|172720.2|8
1727755610000|2024-10-01 04:06:50|172850.4|172720.4|172856.6|172726.6|172857.6|172727.6|172850.4|172720.4|6
1727755620000|2024-10-01 04:07:00|172854.6|172724.6|172859.4|172729.4|172861|172731|172854.6|172724.6|7
1727755630000|2024-10-01 04:07:10|172858.6|172728.6|172862.6|172732.6|172865|172735|172858.6|172728.6|3
1727755640000|2024-10-01 04:07:20|172865.1|172735.1|172860.4|172730.4|172865.1|172735.1|172860.2|172730.2|4
1727755650000|2024-10-01 04:07:30|172861.7|172731.7|172863.2|172733.2|172863.2|172733.2|172855.1|172725.1|6
1727755660000|2024-10-01 04:07:40|172863.4|172733.4|172872.4|172742.4|172880.2|172750.2|172860.1|172730.1|10
1727755670000|2024-10-01 04:07:50|172870.9|172740.9|172859.7|172729.7|172879.1|172749.1|172858.6|172728.6|8
1727755680000|2024-10-01 04:08:00|172856|172726|172857.5|172727.5|172868.2|172738.2|172856|172726|7
1727755690000|2024-10-01 04:08:10|172857.8|172727.8|172857.8|172727.8|172857.8|172727.8|172857.8|172727.8|1
1727755700000|2024-10-01 04:08:20|172867.5|172737.5|172863.8|172733.8|172868|172738|172863.8|172733.8|4
1727755710000|2024-10-01 04:08:30|172857.7|172727.7|172857.7|172727.7|172857.7|172727.7|172857.7|172727.7|1
1727755720000|2024-10-01 04:08:40|172863.8|172733.8|172863.8|172733.8|172863.8|172733.8|172863.8|172733.8|1
1727755730000|2024-10-01 04:08:50|172867.5|172737.5|172872.4|172742.4|172872.4|172742.4|172867.5|172737.5|11
1727755740000|2024-10-01 04:09:00|172871.1|172741.1|172863.4|172733.4|172872.4|172742.4|172858.8|172728.8|6
1727755750000|2024-10-01 04:09:10|172863.3|172733.3|172858.5|172728.5|172869.7|172739.7|172858.5|172728.5|7
1727755760000|2024-10-01 04:09:20|172865.3|172735.3|172861.3|172731.3|172865.3|172735.3|172861.3|172731.3|3
1727755770000|2024-10-01 04:09:30|172862.6|172732.6|172852.7|172722.7|172862.6|172732.6|172852.7|172722.7|9
1727755780000|2024-10-01 04:09:40|172860|172730|172868.5|172738.5|172868.5|172738.5|172860|172730|5
1727755790000|2024-10-01 04:09:50|172868.6|172738.6|172866.3|172736.3|172868.6|172738.6|172862.2|172732.2|5
1727755800000|2024-10-01 04:10:00|172870.9|172740.9|172857.3|172727.3|172873.1|172743.1|172854.1|172724.1|14
1727755810000|2024-10-01 04:10:10|172858|172728|172851.5|172721.5|172877.4|172747.4|172851.5|172721.5|20
1727755820000|2024-10-01 04:10:20|172850.2|172720.2|172869.4|172739.4|172869.4|172739.4|172850.2|172720.2|8
1727755830000|2024-10-01 04:10:30|172869.8|172739.8|172858.6|172728.6|172877.3|172747.3|172854.5|172724.5|10
1727755840000|2024-10-01 04:10:40|172875.1|172745.1|172872.8|172742.8|172876.7|172746.7|172868.3|172738.3|8
1727755850000|2024-10-01 04:10:50|172871.8|172741.8|172869.6|172739.6|172878.4|172748.4|172869.6|172739.6|11
1727755860000|2024-10-01 04:11:00|172873.2|172743.2|172864.5|172734.5|172877|172747|172859.9|172729.9|13
1727755870000|2024-10-01 04:11:10|172860.1|172730.1|172856.2|172726.2|172875.9|172745.9|172853.9|172723.9|15
1727755880000|2024-10-01 04:11:20|172854.6|172724.6|172860.1|172730.1|172871.8|172741.8|172853.6|172723.6|18
1727755890000|2024-10-01 04:11:30|172860|172730|172862.1|172732.1|172875.3|172745.3|172853.5|172723.5|11
1727755900000|2024-10-01 04:11:40|172860.3|172730.3|172856.3|172726.3|172866.5|172736.5|172849.6|172719.6|12
1727755910000|2024-10-01 04:11:50|172857.9|172727.9|172880.2|172750.2|172885.4|172755.4|172855.4|172725.4|18
1727755920000|2024-10-01 04:12:00|172869.8|172739.8|172857.2|172727.2|172869.8|172739.8|172857.2|172727.2|3
1727755930000|2024-10-01 04:12:10|172853.8|172723.8|172876.2|172746.2|172876.7|172746.7|172853.8|172723.8|11
1727755940000|2024-10-01 04:12:20|172854.8|172724.8|172865.7|172735.7|172883.3|172753.3|172854.8|172724.8|19
1727755950000|2024-10-01 04:12:30|172867.2|172737.2|172880.3|172750.3|172880.3|172750.3|172859.7|172729.7|22
1727755960000|2024-10-01 04:12:40|172874.7|172744.7|172887.8|172757.8|172897.9|172767.9|172873.1|172743.1|15
1727755970000|2024-10-01 04:12:50|172888.9|172758.9|172880.6|172750.6|172888.9|172758.9|172873.9|172743.9|15
1727755980000|2024-10-01 04:13:00|172882.1|172752.1|172866.4|172736.4|172894.3|172764.3|172864|172734|16
1727755990000|2024-10-01 04:13:10|172879|172749|172875.9|172745.9|172881.3|172751.3|172875.8|172745.8|6
1727756000000|2024-10-01 04:13:20|172874.4|172744.4|172881.6|172751.6|172881.6|172751.6|172874.4|172744.4|7
1727756010000|2024-10-01 04:13:30|172881.5|172751.5|172881.4|172751.4|172881.5|172751.5|172881.4|172751.4|2
1727756020000|2024-10-01 04:13:40|172877.3|172747.3|172884.8|172754.8|172887.4|172757.4|172877.3|172747.3|7
1727756030000|2024-10-01 04:13:50|172887.2|172757.2|172893.8|172763.8|172893.8|172763.8|172881.9|172751.9|9
1727756040000|2024-10-01 04:14:00|172893.1|172763.1|172882.5|172752.5|172893.1|172763.1|172877.9|172747.9|12
1727756050000|2024-10-01 04:14:10|172866.8|172736.8|172864.4|172734.4|172874.3|172744.3|172863.6|172733.6|6
1727756060000|2024-10-01 04:14:20|172863.2|172733.2|172878.5|172748.5|172884.5|172754.5|172863.2|172733.2|8
1727756070000|2024-10-01 04:14:30|172877.9|172747.9|172876|172746|172877.9|172747.9|172866.4|172736.4|7
1727756080000|2024-10-01 04:14:40|172875.1|172745.1|172869.1|172739.1|172884.7|172754.7|172869.1|172739.1|5
1727756090000|2024-10-01 04:14:50|172869.4|172739.4|172874.3|172744.3|172875.3|172745.3|172863|172733|7
1727756100000|2024-10-01 04:15:00|172888.8|172758.8|172901.9|172771.9|172901.9|172771.9|172888.8|172758.8|7
1727756110000|2024-10-01 04:15:10|172902.4|172772.4|172895|172765|172902.4|172772.4|172893.5|172763.5|5
1727756120000|2024-10-01 04:15:20|172902.8|172772.8|172944.4|172814.4|172944.4|172814.4|172898.8|172768.8|18
1727756130000|2024-10-01 04:15:30|172938.1|172808.1|172942.7|172812.7|172943.9|172813.9|172935|172805|13
1727756140000|2024-10-01 04:15:40|172946.2|172816.2|172922|172792|172946.2|172816.2|172922|172792|12
1727756150000|2024-10-01 04:15:50|172918.4|172788.4|172934|172804|172941.3|172811.3|172918.4|172788.4|11
1727756160000|2024-10-01 04:16:00|172936.2|172806.2|172936.6|172806.6|172936.7|172806.7|172936.2|172806.2|3
1727756170000|2024-10-01 04:16:10|172943.4|172813.4|172941.7|172811.7|172943.4|172813.4|172941.7|172811.7|2
1727756180000|2024-10-01 04:16:20|172941.9|172811.9|172922.8|172792.8|172941.9|172811.9|172920.1|172790.1|6
1727756190000|2024-10-01 04:16:30|172920.1|172790.1|172903.3|172773.3|172920.1|172790.1|172903.2|172773.2|7
1727756200000|2024-10-01 04:16:40|172903|172773|172905.4|172775.4|172908.6|172778.6|172895.7|172765.7|12
1727756210000|2024-10-01 04:16:50|172905.5|172775.5|172911.3|172781.3|172911.3|172781.3|172905.5|172775.5|2
1727756220000|2024-10-01 04:17:00|172910.9|172780.9|172901.6|172771.6|172910.9|172780.9|172901.6|172771.6|2
1727756230000|2024-10-01 04:17:10|172911|172781|172911|172781|172911|172781|172911|172781|1
1727756240000|2024-10-01 04:17:20|172901.6|172771.6|172910.4|172780.4|172910.4|172780.4|172901.6|172771.6|3
1727756250000|2024-10-01 04:17:30|172907.4|172777.4|172865.6|172735.6|172907.4|172777.4|172865.6|172735.6|11
1727756260000|2024-10-01 04:17:40|172863.4|172733.4|172884.3|172754.3|172888.9|172758.9|172863.4|172733.4|20
1727756270000|2024-10-01 04:17:50|172886.2|172756.2|172882.9|172752.9|172889.9|172759.9|172880.2|172750.2|16
1727756280000|2024-10-01 04:18:00|172875.7|172745.7|172879.7|172749.7|172879.7|172749.7|172873.1|172743.1|4
1727756290000|2024-10-01 04:18:10|172869.9|172739.9|172870.1|172740.1|172881.4|172751.4|172869.9|172739.9|5
1727756300000|2024-10-01 04:18:20|172872.3|172742.3|172872.3|172742.3|172872.3|172742.3|172872.3|172742.3|1
1727756310000|2024-10-01 04:18:30|172870.1|172740.1|172872.5|172742.5|172872.5|172742.5|172867.6|172737.6|6
1727756330000|2024-10-01 04:18:50|172868.1|172738.1|172868.1|172738.1|172868.1|172738.1|172868.1|172738.1|1
1727756340000|2024-10-01 04:19:00|172865|172735|172865|172735|172865|172735|172865|172735|1
1727756350000|2024-10-01 04:19:10|172857.9|172727.9|172857.9|172727.9|172857.9|172727.9|172857.9|172727.9|1
1727756360000|2024-10-01 04:19:20|172871|172741|172873.6|172743.6|172879|172749|172871|172741|6
1727756370000|2024-10-01 04:19:30|172874.5|172744.5|172863.9|172733.9|172874.5|172744.5|172859.7|172729.7|6
1727756380000|2024-10-01 04:19:40|172863.5|172733.5|172861.6|172731.6|172863.5|172733.5|172861.6|172731.6|3
1727756390000|2024-10-01 04:19:50|172862.7|172732.7|172860.6|172730.6|172863.5|172733.5|172853.6|172723.6|13
1727756400000|2024-10-01 04:20:00|172861.5|172731.5|172860.5|172730.5|172862.5|172732.5|172860.5|172730.5|6
1727756410000|2024-10-01 04:20:10|172861.3|172731.3|172860.8|172730.8|172861.3|172731.3|172859.8|172729.8|5
1727756420000|2024-10-01 04:20:20|172861.6|172731.6|172861.7|172731.7|172861.7|172731.7|172861.6|172731.6|2
1727756430000|2024-10-01 04:20:30|172860.7|172730.7|172849.8|172719.8|172860.7|172730.7|172849.8|172719.8|6
1727756440000|2024-10-01 04:20:40|172853.5|172723.5|172853.5|172723.5|172853.5|172723.5|172853.5|172723.5|1
1727756450000|2024-10-01 04:20:50|172855|172725|172861.7|172731.7|172861.7|172731.7|172855|172725|3
1727756470000|2024-10-01 04:21:10|172862|172732|172859.6|172729.6|172863.3|172733.3|172859.5|172729.5|6
1727756480000|2024-10-01 04:21:20|172860.6|172730.6|172865.5|172735.5|172865.5|172735.5|172860.6|172730.6|3
1727756490000|2024-10-01 04:21:30|172861.1|172731.1|172858.3|172728.3|172861.1|172731.1|172855.3|172725.3|6
1727756500000|2024-10-01 04:21:40|172858.6|172728.6|172855.5|172725.5|172858.6|172728.6|172855.5|172725.5|3
1727756510000|2024-10-01 04:21:50|172860.6|172730.6|172858.1|172728.1|172860.6|172730.6|172851.9|172721.9|4
1727756520000|2024-10-01 04:22:00|172857.1|172727.1|172862.8|172732.8|172864.8|172734.8|172857.1|172727.1|9
1727756530000|2024-10-01 04:22:10|172862.6|172732.6|172857.6|172727.6|172863.7|172733.7|172856.8|172726.8|8
1727756540000|2024-10-01 04:22:20|172859.6|172729.6|172858.8|172728.8|172859.6|172729.6|172857.7|172727.7|5
1727756550000|2024-10-01 04:22:30|172859.3|172729.3|172859.7|172729.7|172862.6|172732.6|172849.1|172719.1|11
1727756560000|2024-10-01 04:22:40|172849.3|172719.3|172860.2|172730.2|172861.3|172731.3|172849.3|172719.3|4
1727756570000|2024-10-01 04:22:50|172859.3|172729.3|172851.3|172721.3|172860.4|172730.4|172851.3|172721.3|3
1727756580000|2024-10-01 04:23:00|172851.4|172721.4|172860.5|172730.5|172860.5|172730.5|172851.4|172721.4|2
1727756590000|2024-10-01 04:23:10|172862.4|172732.4|172852.4|172722.4|172863.6|172733.6|172852.4|172722.4|8
1727756600000|2024-10-01 04:23:20|172849.6|172719.6|172859.9|172729.9|172859.9|172729.9|172849.6|172719.6|4
1727756610000|2024-10-01 04:23:30|172852.5|172722.5|172859.9|172729.9|172859.9|172729.9|172852.5|172722.5|2
1727756620000|2024-10-01 04:23:40|172852.5|172722.5|172855.3|172725.3|172858.3|172728.3|172852.1|172722.1|6
1727756630000|2024-10-01 04:23:50|172864.7|172734.7|172860.8|172730.8|172864.7|172734.7|172860.8|172730.8|2
1727756640000|2024-10-01 04:24:00|172860.4|172730.4|172850.2|172720.2|172860.4|172730.4|172849.3|172719.3|9
1727756650000|2024-10-01 04:24:10|172854.6|172724.6|172854.6|172724.6|172854.6|172724.6|172854.6|172724.6|1
1727756660000|2024-10-01 04:24:20|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|1
1727756670000|2024-10-01 04:24:30|172841|172711|172841|172711|172841|172711|172841|172711|1
1727756680000|2024-10-01 04:24:40|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|172846.3|172716.3|1
1727756690000|2024-10-01 04:24:50|172847.5|172717.5|172853.8|172723.8|172853.8|172723.8|172847.5|172717.5|2
1727756700000|2024-10-01 04:25:00|172852.7|172722.7|172853.3|172723.3|172853.3|172723.3|172852.7|172722.7|2
1727756710000|2024-10-01 04:25:10|172854|172724|172834.8|172704.8|172854|172724|172834.8|172704.8|4
1727756720000|2024-10-01 04:25:20|172836.7|172706.7|172852|172722|172852|172722|172836.7|172706.7|3
1727756730000|2024-10-01 04:25:30|172854.3|172724.3|172854.5|172724.5|172854.5|172724.5|172853.7|172723.7|3
1727756740000|2024-10-01 04:25:40|172855.1|172725.1|172852.1|172722.1|172855.1|172725.1|172844.5|172714.5|4
1727756770000|2024-10-01 04:26:10|172851.1|172721.1|172851.1|172721.1|172851.1|172721.1|172851.1|172721.1|1
1727756780000|2024-10-01 04:26:20|172833.9|172703.9|172852.9|172722.9|172852.9|172722.9|172833.9|172703.9|4
1727756800000|2024-10-01 04:26:40|172838.6|172708.6|172843.3|172713.3|172854|172724|172838.6|172708.6|5
1727756810000|2024-10-01 04:26:50|172846.4|172716.4|172846.4|172716.4|172846.4|172716.4|172846.4|172716.4|1
1727756820000|2024-10-01 04:27:00|172800.5|172670.5|172794.5|172664.5|172800.5|172670.5|172794.5|172664.5|3
1727756830000|2024-10-01 04:27:10|172794.3|172664.3|172793.7|172663.7|172796.5|172666.5|172793.7|172663.7|4
1727756840000|2024-10-01 04:27:20|172791.7|172661.7|172790.5|172660.5|172791.7|172661.7|172790.5|172660.5|2
1727756850000|2024-10-01 04:27:30|172793.8|172663.8|172799|172669|172800.1|172670.1|172786.5|172656.5|12
1727756860000|2024-10-01 04:27:40|172797.6|172667.6|172790.2|172660.2|172800.3|172670.3|172790.2|172660.2|9
1727756870000|2024-10-01 04:27:50|172788.8|172658.8|172795.4|172665.4|172798.9|172668.9|172786.7|172656.7|15
1727756880000|2024-10-01 04:28:00|172794.4|172664.4|172790.1|172660.1|172796.2|172666.2|172788.2|172658.2|7
1727756890000|2024-10-01 04:28:10|172792.4|172662.4|172789.9|172659.9|172794.4|172664.4|172787.2|172657.2|11
1727756900000|2024-10-01 04:28:20|172788.5|172658.5|172787.7|172657.7|172792.3|172662.3|172783.5|172653.5|11
1727756910000|2024-10-01 04:28:30|172789.1|172659.1|172793.3|172663.3|172797.6|172667.6|172781.2|172651.2|13
1727756920000|2024-10-01 04:28:40|172794.8|172664.8|172787.9|172657.9|172800.4|172670.4|172786.9|172656.9|16
1727756930000|2024-10-01 04:28:50|172789.5|172659.5|172788.8|172658.8|172792.4|172662.4|172786|172656|17
1727756940000|2024-10-01 04:29:00|172788.9|172658.9|172788.7|172658.7|172788.9|172658.9|172787.9|172657.9|3
1727756950000|2024-10-01 04:29:10|172784.7|172654.7|172788.6|172658.6|172789.3|172659.3|172782|172652|13
1727756960000|2024-10-01 04:29:20|172787.3|172657.3|172785|172655|172796.9|172666.9|172785|172655|14
1727756980000|2024-10-01 04:29:40|172783|172653|172787.6|172657.6|172792.7|172662.7|172783|172653|8
1727756990000|2024-10-01 04:29:50|172788.7|172658.7|172789.5|172659.5|172792.3|172662.3|172782.7|172652.7|14
1727757000000|2024-10-01 04:30:00|172784.6|172654.6|172784.6|172654.6|172784.6|172654.6|172784.6|172654.6|1
1727757020000|2024-10-01 04:30:20|172781.9|172651.9|172781.9|172651.9|172781.9|172651.9|172781.9|172651.9|1
1727757030000|2024-10-01 04:30:30|172787.3|172657.3|172785.5|172655.5|172801.6|172671.6|172782.1|172652.1|12
1727757050000|2024-10-01 04:30:50|172788.1|172658.1|172789.3|172659.3|172798.3|172668.3|172786.2|172656.2|20
1727757060000|2024-10-01 04:31:00|172786.1|172656.1|172792.2|172662.2|172792.2|172662.2|172786.1|172656.1|4
1727757070000|2024-10-01 04:31:10|172791.1|172661.1|172786.9|172656.9|172791.1|172661.1|172783.5|172653.5|7
1727757090000|2024-10-01 04:31:30|172783.1|172653.1|172790.5|172660.5|172791.9|172661.9|172778.8|172648.8|8
1727757100000|2024-10-01 04:31:40|172791.9|172661.9|172791.9|172661.9|172794|172664|172790.4|172660.4|8
1727757110000|2024-10-01 04:31:50|172791|172661|172792.1|172662.1|172793.5|172663.5|172789.1|172659.1|10
1727757120000|2024-10-01 04:32:00|172793.3|172663.3|172788.1|172658.1|172793.3|172663.3|172788.1|172658.1|4
1727757130000|2024-10-01 04:32:10|172790.7|172660.7|172790.7|172660.7|172790.7|172660.7|172790.7|172660.7|1
1727757140000|2024-10-01 04:32:20|172789.7|172659.7|172788.6|172658.6|172789.7|172659.7|172788.6|172658.6|4
1727757150000|2024-10-01 04:32:30|172784.1|172654.1|172785.7|172655.7|172789.9|172659.9|172784.1|172654.1|4
1727757160000|2024-10-01 04:32:40|172785.6|172655.6|172782.8|172652.8|172785.6|172655.6|172782.8|172652.8|2
1727757170000|2024-10-01 04:32:50|172784.2|172654.2|172780.8|172650.8|172788.7|172658.7|172780.8|172650.8|8
1727757180000|2024-10-01 04:33:00|172780.1|172650.1|172780.7|172650.7|172785.2|172655.2|172780.1|172650.1|3
1727757190000|2024-10-01 04:33:10|172784.4|172654.4|172779.9|172649.9|172784.4|172654.4|172779.9|172649.9|4
1727757200000|2024-10-01 04:33:20|172784.3|172654.3|172779.4|172649.4|172791.2|172661.2|172779.4|172649.4|5
1727757210000|2024-10-01 04:33:30|172778.5|172648.5|172776.8|172646.8|172778.5|172648.5|172775.6|172645.6|4
1727757220000|2024-10-01 04:33:40|172777.7|172647.7|172777.7|172647.7|172777.7|172647.7|172777.7|172647.7|1
1727757230000|2024-10-01 04:33:50|172774.3|172644.3|172775.7|172645.7|172775.7|172645.7|172773.8|172643.8|4
1727757240000|2024-10-01 04:34:00|172774.4|172644.4|172828.2|172698.2|172828.2|172698.2|172774.4|172644.4|12
1727757250000|2024-10-01 04:34:10|172827|172697|172825.6|172695.6|172827.1|172697.1|172819.8|172689.8|12
1727757260000|2024-10-01 04:34:20|172828.7|172698.7|172834.8|172704.8|172849.5|172719.5|172828.7|172698.7|11
1727757270000|2024-10-01 04:34:30|172841.6|172711.6|172841.6|172711.6|172841.6|172711.6|172841.6|172711.6|1
1727757280000|2024-10-01 04:34:40|172838.1|172708.1|172838.1|172708.1|172838.1|172708.1|172838.1|172708.1|1
1727757290000|2024-10-01 04:34:50|172830.1|172700.1|172831.4|172701.4|172831.4|172701.4|172830.1|172700.1|2
1727757300000|2024-10-01 04:35:00|172835.3|172705.3|172831.4|172701.4|172835.3|172705.3|172831.4|172701.4|2
1727757310000|2024-10-01 04:35:10|172836.2|172706.2|172836.2|172706.2|172836.2|172706.2|172836.2|172706.2|1
1727757320000|2024-10-01 04:35:20|172836.3|172706.3|172830.6|172700.6|172836.3|172706.3|172830.6|172700.6|2
1727757330000|2024-10-01 04:35:30|172828.7|172698.7|172827.4|172697.4|172828.7|172698.7|172825.8|172695.8|3
1727757340000|2024-10-01 04:35:40|172818.7|172688.7|172820.8|172690.8|172820.8|172690.8|172818.3|172688.3|6
1727757350000|2024-10-01 04:35:50|172827.9|172697.9|172809.7|172679.7|172827.9|172697.9|172809.7|172679.7|7
1727757360000|2024-10-01 04:36:00|172813.3|172683.3|172809.3|172679.3|172813.3|172683.3|172809.3|172679.3|2
1727757370000|2024-10-01 04:36:10|172812.5|172682.5|172828.4|172698.4|172830.3|172700.3|172811.5|172681.5|7
1727757380000|2024-10-01 04:36:20|172823.6|172693.6|172824.5|172694.5|172827.6|172697.6|172823.5|172693.5|5
1727757390000|2024-10-01 04:36:30|172821.4|172691.4|172814|172684|172821.4|172691.4|172814|172684|5
1727757400000|2024-10-01 04:36:40|172815|172685|172828.2|172698.2|172833.9|172703.9|172812.8|172682.8|11
1727757410000|2024-10-01 04:36:50|172828|172698|172835.6|172705.6|172837.7|172707.7|172826.8|172696.8|7
1727757420000|2024-10-01 04:37:00|172831.8|172701.8|172836.7|172706.7|172836.7|172706.7|172831.8|172701.8|2
1727757430000|2024-10-01 04:37:10|172838.8|172708.8|172838.8|172708.8|172838.8|172708.8|172836.7|172706.7|3
1727757440000|2024-10-01 04:37:20|172836.7|172706.7|172825.7|172695.7|172836.7|172706.7|172825.7|172695.7|7
1727757450000|2024-10-01 04:37:30|172819.9|172689.9|172815.1|172685.1|172824.1|172694.1|172815.1|172685.1|4
1727757460000|2024-10-01 04:37:40|172810.7|172680.7|172809.3|172679.3|172813.2|172683.2|172809.3|172679.3|4
1727757470000|2024-10-01 04:37:50|172813.4|172683.4|172812.3|172682.3|172813.4|172683.4|172805.8|172675.8|4
1727757480000|2024-10-01 04:38:00|172812.4|172682.4|172810.2|172680.2|172812.4|172682.4|172797.2|172667.2|4
1727757490000|2024-10-01 04:38:10|172809.4|172679.4|172809.4|172679.4|172809.4|172679.4|172809.4|172679.4|1
1727757510000|2024-10-01 04:38:30|172806|172676|172806|172676|172806|172676|172806|172676|1
1727757520000|2024-10-01 04:38:40|172808.5|172678.5|172808.5|172678.5|172808.5|172678.5|172808.5|172678.5|1
1727757530000|2024-10-01 04:38:50|172808.4|172678.4|172813.3|172683.3|172813.3|172683.3|172805.4|172675.4|4
1727757540000|2024-10-01 04:39:00|172809.2|172679.2|172805.2|172675.2|172809.2|172679.2|172805.2|172675.2|2
1727757550000|2024-10-01 04:39:10|172808.2|172678.2|172804.6|172674.6|172808.2|172678.2|172804.6|172674.6|3
1727757570000|2024-10-01 04:39:30|172800.7|172670.7|172816.7|172686.7|172817.1|172687.1|172800.7|172670.7|5
1727757580000|2024-10-01 04:39:40|172810.3|172680.3|172812.3|172682.3|172812.3|172682.3|172805.9|172675.9|5
1727757590000|2024-10-01 04:39:50|172808.5|172678.5|172812.3|172682.3|172812.3|172682.3|172808.5|172678.5|2
1727757600000|2024-10-01 04:40:00|172816.8|172686.8|172810.9|172680.9|172817.5|172687.5|172806.4|172676.4|9
1727757610000|2024-10-01 04:40:10|172811|172681|172814.4|172684.4|172814.4|172684.4|172806|172676|5
1727757630000|2024-10-01 04:40:30|172813.9|172683.9|172813.9|172683.9|172813.9|172683.9|172813.9|172683.9|1
1727757640000|2024-10-01 04:40:40|172814.4|172684.4|172810.6|172680.6|172814.4|172684.4|172810.6|172680.6|2
1727757650000|2024-10-01 04:40:50|172809.9|172679.9|172809.9|172679.9|172809.9|172679.9|172809.9|172679.9|1
1727757660000|2024-10-01 04:41:00|172814|172684|172814|172684|172814|172684|172814|172684|1
1727757680000|2024-10-01 04:41:20|172814.2|172684.2|172809.2|172679.2|172814.2|172684.2|172809.2|172679.2|2
1727757700000|2024-10-01 04:41:40|172815|172685|172809.3|172679.3|172815|172685|172809.3|172679.3|2
1727757710000|2024-10-01 04:41:50|172810.1|172680.1|172810.1|172680.1|172810.1|172680.1|172810.1|172680.1|1
1727757720000|2024-10-01 04:42:00|172813.8|172683.8|172817.3|172687.3|172817.3|172687.3|172813.8|172683.8|2
1727757730000|2024-10-01 04:42:10|172813.8|172683.8|172814.5|172684.5|172815.8|172685.8|172811.5|172681.5|6
1727757740000|2024-10-01 04:42:20|172811|172681|172802.6|172672.6|172817.8|172687.8|172802.6|172672.6|10
1727757750000|2024-10-01 04:42:30|172801.5|172671.5|172734.5|172604.5|172801.5|172671.5|172715|172585|8
1727757760000|2024-10-01 04:42:40|172737.2|172607.2|172737.3|172607.3|172737.3|172607.3|172737.2|172607.2|2
1727757770000|2024-10-01 04:42:50|172736.1|172606.1|172736.4|172606.4|172736.4|172606.4|172733.6|172603.6|3
1727757780000|2024-10-01 04:43:00|172732.1|172602.1|172733.7|172603.7|172740.4|172610.4|172731.4|172601.4|11
1727757790000|2024-10-01 04:43:10|172731.4|172601.4|172731.5|172601.5|172733.7|172603.7|172731.4|172601.4|5
1727757800000|2024-10-01 04:43:20|172734|172604|172744.6|172614.6|172744.6|172614.6|172733.3|172603.3|15
1727757810000|2024-10-01 04:43:30|172742.2|172612.2|172744.5|172614.5|172744.5|172614.5|172742.2|172612.2|4
1727757820000|2024-10-01 04:43:40|172742.3|172612.3|172743.2|172613.2|172747.5|172617.5|172738.3|172608.3|7
1727757830000|2024-10-01 04:43:50|172745.5|172615.5|172745.6|172615.6|172747.6|172617.6|172743.2|172613.2|10
1727757840000|2024-10-01 04:44:00|172747.6|172617.6|172745.8|172615.8|172749.7|172619.7|172745.4|172615.4|10
1727757850000|2024-10-01 04:44:10|172747.9|172617.9|172747.6|172617.6|172748.2|172618.2|172738.6|172608.6|9
1727757860000|2024-10-01 04:44:20|172757.5|172627.5|172754.8|172624.8|172757.5|172627.5|172750.9|172620.9|5
1727757870000|2024-10-01 04:44:30|172753|172623|172753.3|172623.3|172757.6|172627.6|172753|172623|5
1727757880000|2024-10-01 04:44:40|172757.8|172627.8|172757.8|172627.8|172757.8|172627.8|172757.8|172627.8|1
1727757890000|2024-10-01 04:44:50|172760.1|172630.1|172760.1|172630.1|172760.1|172630.1|172760.1|172630.1|1
1727757900000|2024-10-01 04:45:00|172758.1|172628.1|172744.1|172614.1|172758.1|172628.1|172738|172608|7
1727757910000|2024-10-01 04:45:10|172744.3|172614.3|172740.2|172610.2|172744.3|172614.3|172735|172605|9
1727757920000|2024-10-01 04:45:20|172742|172612|172738.6|172608.6|172742|172612|172734.1|172604.1|12
1727757930000|2024-10-01 04:45:30|172739.6|172609.6|172731.3|172601.3|172741.4|172611.4|172721.9|172591.9|9
1727757940000|2024-10-01 04:45:40|172727.6|172597.6|172728.9|172598.9|172734.3|172604.3|172727.6|172597.6|5
1727757950000|2024-10-01 04:45:50|172732.6|172602.6|172731.6|172601.6|172732.6|172602.6|172726|172596|7
1727757960000|2024-10-01 04:46:00|172732.7|172602.7|172735.8|172605.8|172738.7|172608.7|172730.8|172600.8|10
1727757970000|2024-10-01 04:46:10|172735.3|172605.3|172730.1|172600.1|172735.3|172605.3|172727.6|172597.6|8
1727757990000|2024-10-01 04:46:30|172731.6|172601.6|172731.2|172601.2|172738.6|172608.6|172730|172600|11
1727758000000|2024-10-01 04:46:40|172732.5|172602.5|172737.9|172607.9|172739.1|172609.1|172732.5|172602.5|6
1727758010000|2024-10-01 04:46:50|172735.8|172605.8|172730.2|172600.2|172739.9|172609.9|172730.2|172600.2|12
1727758020000|2024-10-01 04:47:00|172732.5|172602.5|172738.2|172608.2|172741.8|172611.8|172731.7|172601.7|10
1727758030000|2024-10-01 04:47:10|172740.4|172610.4|172731.8|172601.8|172740.4|172610.4|172731.8|172601.8|9
1727758050000|2024-10-01 04:47:30|172730.9|172600.9|172731.2|172601.2|172732.2|172602.2|172730.9|172600.9|3
1727758060000|2024-10-01 04:47:40|172735.2|172605.2|172730.2|172600.2|172735.9|172605.9|172730.2|172600.2|4
1727758070000|2024-10-01 04:47:50|172731.1|172601.1|172725.5|172595.5|172731.1|172601.1|172725.5|172595.5|2
1727758080000|2024-10-01 04:48:00|172724.6|172594.6|172726.7|172596.7|172726.7|172596.7|172724.6|172594.6|3
1727758090000|2024-10-01 04:48:10|172727.8|172597.8|172733.4|172603.4|172733.4|172603.4|172727.8|172597.8|4
1727758110000|2024-10-01 04:48:30|172735.4|172605.4|172730.4|172600.4|172735.4|172605.4|172730.4|172600.4|2
1727758120000|2024-10-01 04:48:40|172728.9|172598.9|172737.3|172607.3|172737.3|172607.3|172727.7|172597.7|5
1727758140000|2024-10-01 04:49:00|172736.5|172606.5|172735.4|172605.4|172736.5|172606.5|172731.6|172601.6|5
1727758150000|2024-10-01 04:49:10|172721.3|172591.3|172722.7|172592.7|172734.5|172604.5|172711.8|172581.8|17
1727758160000|2024-10-01 04:49:20|172714.5|172584.5|172715.7|172585.7|172735.2|172605.2|172710.9|172580.9|15
1727758170000|2024-10-01 04:49:30|172717.8|172587.8|172712.3|172582.3|172725|172595|172706.9|172576.9|12
1727758190000|2024-10-01 04:49:50|172714.3|172584.3|172729.2|172599.2|172729.2|172599.2|172714.3|172584.3|6
1727758200000|2024-10-01 04:50:00|172728|172598|172725|172595|172729.4|172599.4|172710.8|172580.8|21
1727758210000|2024-10-01 04:50:10|172715.8|172585.8|172728.1|172598.1|172728.1|172598.1|172711.8|172581.8|10
1727758220000|2024-10-01 04:50:20|172724|172594|172727.7|172597.7|172727.7|172597.7|172716.1|172586.1|9
1727758230000|2024-10-01 04:50:30|172726.2|172596.2|172731.1|172601.1|172731.1|172601.1|172711.4|172581.4|12
1727758240000|2024-10-01 04:50:40|172727.8|172597.8|172727.8|172597.8|172727.8|172597.8|172727.8|172597.8|1
1727758250000|2024-10-01 04:50:50|172726.4|172596.4|172712.7|172582.7|172726.4|172596.4|172710.1|172580.1|17
1727758260000|2024-10-01 04:51:00|172716.7|172586.7|172726.4|172596.4|172726.8|172596.8|172710.2|172580.2|12
1727758270000|2024-10-01 04:51:10|172727.6|172597.6|172715|172585|172734.4|172604.4|172715|172585|11
1727758280000|2024-10-01 04:51:20|172713.2|172583.2|172713.1|172583.1|172723.3|172593.3|172706|172576|19
1727758290000|2024-10-01 04:51:30|172714.8|172584.8|172728|172598|172728|172598|172714.8|172584.8|6
1727758300000|2024-10-01 04:51:40|172722.8|172592.8|172727.6|172597.6|172728.1|172598.1|172722.8|172592.8|6
1727758310000|2024-10-01 04:51:50|172725.2|172595.2|172731.2|172601.2|172731.2|172601.2|172725.2|172595.2|4
1727758320000|2024-10-01 04:52:00|172731.1|172601.1|172731.1|172601.1|172731.1|172601.1|172731.1|172601.1|1
1727758340000|2024-10-01 04:52:20|172720|172590|172720|172590|172720|172590|172720|172590|1
1727758350000|2024-10-01 04:52:30|172720.1|172590.1|172728.1|172598.1|172728.1|172598.1|172703|172573|17
1727758360000|2024-10-01 04:52:40|172715.4|172585.4|172724.7|172594.7|172732.1|172602.1|172710.9|172580.9|17
1727758370000|2024-10-01 04:52:50|172716.3|172586.3|172707|172577|172727.8|172597.8|172707|172577|17
1727758380000|2024-10-01 04:53:00|172706.2|172576.2|172719.5|172589.5|172721.4|172591.4|172706.2|172576.2|18
1727758390000|2024-10-01 04:53:10|172723.4|172593.4|172713.5|172583.5|172726.9|172596.9|172708.7|172578.7|13
1727758400000|2024-10-01 04:53:20|172715|172585|172708.3|172578.3|172722.1|172592.1|172707.9|172577.9|7
1727758410000|2024-10-01 04:53:30|172713.1|172583.1|172711.5|172581.5|172718.4|172588.4|172706.4|172576.4|10
1727758420000|2024-10-01 04:53:40|172715.3|172585.3|172718.8|172588.8|172726.5|172596.5|172708.5|172578.5|27
1727758430000|2024-10-01 04:53:50|172717.6|172587.6|172718.9|172588.9|172722.2|172592.2|172709.4|172579.4|22
1727758440000|2024-10-01 04:54:00|172720.1|172590.1|172721.7|172591.7|172721.7|172591.7|172714.8|172584.8|6
1727758450000|2024-10-01 04:54:10|172708.7|172578.7|172722.2|172592.2|172722.2|172592.2|172708.7|172578.7|14
1727758460000|2024-10-01 04:54:20|172712.3|172582.3|172728.2|172598.2|172728.2|172598.2|172708.5|172578.5|16
1727758470000|2024-10-01 04:54:30|172724.9|172594.9|172714.8|172584.8|172725.7|172595.7|172710.2|172580.2|17
1727758480000|2024-10-01 04:54:40|172709.5|172579.5|172720.2|172590.2|172723.3|172593.3|172709.5|172579.5|21
1727758490000|2024-10-01 04:54:50|172717.8|172587.8|172721.7|172591.7|172721.7|172591.7|172712.6|172582.6|10
1727758500000|2024-10-01 04:55:00|172711.9|172581.9|172721.8|172591.8|172722.7|172592.7|172711.8|172581.8|10
1727758510000|2024-10-01 04:55:10|172716.8|172586.8|172720.5|172590.5|172724.8|172594.8|172710.4|172580.4|14
1727758520000|2024-10-01 04:55:20|172721.2|172591.2|172723.4|172593.4|172723.4|172593.4|172711.7|172581.7|13
1727758530000|2024-10-01 04:55:30|172724|172594|172720.6|172590.6|172730.2|172600.2|172718.4|172588.4|7
1727758540000|2024-10-01 04:55:40|172721.5|172591.5|172732.2|172602.2|172732.2|172602.2|172721.5|172591.5|5
1727758550000|2024-10-01 04:55:50|172730.9|172600.9|172729.4|172599.4|172730.9|172600.9|172729.4|172599.4|2
1727758560000|2024-10-01 04:56:00|172730.3|172600.3|172727|172597|172730.3|172600.3|172707.1|172577.1|16
1727758570000|2024-10-01 04:56:10|172725.7|172595.7|172708.5|172578.5|172725.7|172595.7|172706.3|172576.3|13
1727758580000|2024-10-01 04:56:20|172713.1|172583.1|172716.2|172586.2|172725.8|172595.8|172709.5|172579.5|12
1727758590000|2024-10-01 04:56:30|172708.9|172578.9|172716.6|172586.6|172723.8|172593.8|172708.7|172578.7|6
1727758600000|2024-10-01 04:56:40|172712.5|172582.5|172712.6|172582.6|172712.6|172582.6|172708.4|172578.4|3
1727758610000|2024-10-01 04:56:50|172714|172584|172712.6|172582.6|172714|172584|172712.6|172582.6|2
1727758620000|2024-10-01 04:57:00|172719.1|172589.1|172717.7|172587.7|172719.1|172589.1|172717.7|172587.7|2
1727758630000|2024-10-01 04:57:10|172719.1|172589.1|172718.4|172588.4|172724|172594|172714.1|172584.1|11
1727758640000|2024-10-01 04:57:20|172714|172584|172710.6|172580.6|172721.5|172591.5|172710.6|172580.6|7
1727758650000|2024-10-01 04:57:30|172715.2|172585.2|172715.3|172585.3|172718.1|172588.1|172710|172580|15
1727758660000|2024-10-01 04:57:40|172716.6|172586.6|172716.6|172586.6|172716.6|172586.6|172711.7|172581.7|3
1727758670000|2024-10-01 04:57:50|172716.7|172586.7|172716.9|172586.9|172719.2|172589.2|172713|172583|9
1727758680000|2024-10-01 04:58:00|172715.5|172585.5|172714.5|172584.5|172715.5|172585.5|172714.5|172584.5|2
1727758690000|2024-10-01 04:58:10|172720.7|172590.7|172720.2|172590.2|172728.4|172598.4|172720.2|172590.2|5
1727758700000|2024-10-01 04:58:20|172724|172594|172723.1|172593.1|172724|172594|172723.1|172593.1|2
1727758710000|2024-10-01 04:58:30|172727.7|172597.7|172714.5|172584.5|172727.7|172597.7|172714.5|172584.5|5
1727758720000|2024-10-01 04:58:40|172718.1|172588.1|172724.7|172594.7|172725.5|172595.5|172716.7|172586.7|10
1727758730000|2024-10-01 04:58:50|172722.2|172592.2|172719.6|172589.6|172725.9|172595.9|172714.4|172584.4|10
1727758740000|2024-10-01 04:59:00|172722.1|172592.1|172725.2|172595.2|172725.2|172595.2|172722.1|172592.1|3
1727758750000|2024-10-01 04:59:10|172720.9|172590.9|172719.8|172589.8|172720.9|172590.9|172713.4|172583.4|4
1727758760000|2024-10-01 04:59:20|172722.3|172592.3|172717.9|172587.9|172722.3|172592.3|172714.4|172584.4|8
1727758770000|2024-10-01 04:59:30|172719.9|172589.9|172722.4|172592.4|172722.4|172592.4|172719.9|172589.9|4
1727758780000|2024-10-01 04:59:40|172719.9|172589.9|172725|172595|172725|172595|172715.9|172585.9|7
1727758790000|2024-10-01 04:59:50|172722.5|172592.5|172723.2|172593.2|172723.8|172593.8|172715.8|172585.8|8
1727758800000|2024-10-01 05:00:00|172722.1|172592.1|172710.2|172580.2|172726.2|172596.2|172707.2|172577.2|20
1727758810000|2024-10-01 05:00:10|172709.2|172579.2|172716.1|172586.1|172716.1|172586.1|172709.2|172579.2|4
1727758820000|2024-10-01 05:00:20|172713.6|172583.6|172696.9|172566.9|172713.6|172583.6|172695.6|172565.6|7
1727758830000|2024-10-01 05:00:30|172699.3|172569.3|172711|172581|172711.7|172581.7|172699.3|172569.3|3
1727758840000|2024-10-01 05:00:40|172707.6|172577.6|172696.9|172566.9|172707.6|172577.6|172691.7|172561.7|5
1727758850000|2024-10-01 05:00:50|172702.1|172572.1|172702.1|172572.1|172702.1|172572.1|172702.1|172572.1|1
1727758870000|2024-10-01 05:01:10|172702.2|172572.2|172707.1|172577.1|172707.1|172577.1|172702.2|172572.2|2
1727758880000|2024-10-01 05:01:20|172677.5|172587.5|172677.5|172587.5|172677.5|172587.5|172677.5|172587.5|1
1727758890000|2024-10-01 05:01:30|172677.6|172587.6|172698.4|172568.4|172698.4|172587.6|172677.6|172568.4|2
1727758920000|2024-10-01 05:02:00|172677.7|172587.7|172677.7|172587.7|172677.7|172587.7|172677.7|172587.7|1
1727758930000|2024-10-01 05:02:10|172670.8|172580.8|172670.8|172580.8|172670.8|172580.8|172670.8|172580.8|1
1727758940000|2024-10-01 05:02:20|172670.9|172580.9|172671.2|172581.2|172671.2|172581.2|172670.9|172580.9|2
1727758950000|2024-10-01 05:02:30|172671.3|172581.3|172694.8|172564.8|172694.8|172581.3|172671.3|172564.7|3
1727758960000|2024-10-01 05:02:40|172698.3|172568.3|172698.3|172568.3|172698.3|172568.3|172698.3|172568.3|1
1727758980000|2024-10-01 05:03:00|172677.8|172587.8|172702|172572|172702|172587.8|172677.8|172572|2
1727758990000|2024-10-01 05:03:10|172701.6|172571.6|172701.3|172571.3|172701.6|172571.6|172701.3|172571.3|3
1727759000000|2024-10-01 05:03:20|172701.4|172571.4|172701.4|172571.4|172701.4|172571.4|172701.4|172571.4|1
1727759020000|2024-10-01 05:03:40|172701.6|172571.6|172699.2|172569.2|172701.7|172571.7|172699.2|172569.2|3
1727759030000|2024-10-01 05:03:50|172702.2|172572.2|172707.8|172577.8|172718.3|172588.3|172702.2|172572.2|11
1727759040000|2024-10-01 05:04:00|172707.7|172577.7|172699.5|172569.5|172714.6|172584.6|172699.5|172569.5|5
1727759050000|2024-10-01 05:04:10|172700.3|172570.3|172694.6|172564.6|172700.3|172570.3|172694.5|172564.5|3
1727759060000|2024-10-01 05:04:20|172694.7|172564.7|172694.7|172564.7|172694.7|172564.7|172694.7|172564.7|1
1727759070000|2024-10-01 05:04:30|172694.8|172564.8|172694.8|172564.8|172694.8|172564.8|172694.8|172564.8|1
1727759080000|2024-10-01 05:04:40|172691.7|172561.7|172697.6|172567.6|172697.6|172567.6|172691.7|172561.7|2
1727759100000|2024-10-01 05:05:00|172699.1|172569.1|172699.1|172569.1|172699.1|172569.1|172699.1|172569.1|1
1727759110000|2024-10-01 05:05:10|172704.5|172574.5|172712|172582|172719.1|172589.1|172704.5|172574.5|6
1727759120000|2024-10-01 05:05:20|172716.8|172586.8|172736.6|172606.6|172736.6|172606.6|172712|172582|5
1727759130000|2024-10-01 05:05:30|172737|172607|172733.7|172603.7|172737|172607|172733.7|172603.7|2
1727759150000|2024-10-01 05:05:50|172731.1|172601.1|172731.1|172601.1|172731.1|172601.1|172731.1|172601.1|1
1727759160000|2024-10-01 05:06:00|172719.9|172589.9|172760.6|172630.6|172765.1|172635.1|172719.9|172589.9|6
1727759170000|2024-10-01 05:06:10|172760.8|172630.8|172763.1|172633.1|172763.1|172633.1|172758.9|172628.9|4
1727759180000|2024-10-01 05:06:20|172763.2|172633.2|172763.2|172633.2|172763.2|172633.2|172763.2|172633.2|1
1727759190000|2024-10-01 05:06:30|172760.2|172630.2|172760.2|172630.2|172760.2|172630.2|172760.2|172630.2|1
1727759200000|2024-10-01 05:06:40|172760.3|172630.3|172760.3|172630.3|172760.3|172630.3|172760.3|172630.3|1
1727759210000|2024-10-01 05:06:50|172760.4|172630.4|172760.5|172630.5|172760.5|172630.5|172760.4|172630.4|2
1727759220000|2024-10-01 05:07:00|172762.7|172632.7|172762.7|172632.7|172762.7|172632.7|172762.7|172632.7|1
1727759230000|2024-10-01 05:07:10|172758.5|172628.5|172758.5|172628.5|172758.5|172628.5|172758.5|172628.5|1
1727759250000|2024-10-01 05:07:30|172754.2|172624.2|172755.1|172625.1|172755.1|172625.1|172754.2|172624.2|2
1727759270000|2024-10-01 05:07:50|172755.2|172625.2|172760.7|172630.7|172760.7|172630.7|172755.2|172625.2|2
1727759280000|2024-10-01 05:08:00|172758.7|172628.7|172758.7|172628.7|172758.7|172628.7|172758.7|172628.7|1
1727759300000|2024-10-01 05:08:20|172754.4|172624.4|172753.3|172623.3|172754.4|172624.4|172753.3|172623.3|2
1727759320000|2024-10-01 05:08:40|172757.4|172627.4|172757.4|172627.4|172757.4|172627.4|172757.4|172627.4|1
1727759350000|2024-10-01 05:09:10|172757.5|172627.5|172753.4|172623.4|172757.5|172627.5|172753.4|172623.4|2
1727759370000|2024-10-01 05:09:30|172759.2|172629.2|172759.2|172629.2|172759.2|172629.2|172759.2|172629.2|1
1727759380000|2024-10-01 05:09:40|172762.4|172632.4|172762.5|172632.5|172762.5|172632.5|172762.4|172632.4|2
1727759390000|2024-10-01 05:09:50|172760.4|172630.4|172760.4|172630.4|172760.4|172630.4|172760.4|172630.4|1
1727759400000|2024-10-01 05:10:00|172758.4|172628.4|172758.3|172628.3|172758.4|172628.4|172754.9|172624.9|5
1727759410000|2024-10-01 05:10:10|172762.5|172632.5|172762.6|172632.6|172762.6|172632.6|172762.5|172632.5|2
1727759420000|2024-10-01 05:10:20|172758.4|172628.4|172758.4|172628.4|172758.4|172628.4|172758.4|172628.4|1
1727759430000|2024-10-01 05:10:30|172763.8|172633.8|172763.6|172633.6|172763.8|172633.8|172763.6|172633.6|2
1727759450000|2024-10-01 05:10:50|172761.2|172631.2|172761.2|172631.2|172761.2|172631.2|172761.2|172631.2|1
1727759470000|2024-10-01 05:11:10|172760|172630|172760|172630|172760|172630|172760|172630|1
1727759480000|2024-10-01 05:11:20|172756.1|172626.1|172756.1|172626.1|172756.1|172626.1|172756.1|172626.1|1
1727759490000|2024-10-01 05:11:30|172747|172657|172747|172657|172747|172657|172747|172657|1
1727759500000|2024-10-01 05:11:40|172742.5|172652.5|172742.5|172652.5|172742.5|172652.5|172742.5|172652.5|1
1727759510000|2024-10-01 05:11:50|172765.5|172635.5|172765.5|172635.5|172765.5|172635.5|172765.5|172635.5|1
1727759520000|2024-10-01 05:12:00|172762.3|172632.3|172762.3|172632.3|172762.3|172632.3|172762.3|172632.3|1
1727759540000|2024-10-01 05:12:20|172759.2|172629.2|172762.2|172632.2|172762.2|172632.2|172759.2|172629.2|2
1727759550000|2024-10-01 05:12:30|172759.2|172629.2|172764.7|172634.7|172764.7|172634.7|172759.2|172629.2|2
1727759560000|2024-10-01 05:12:40|172768.7|172638.7|172771.5|172641.5|172771.5|172641.5|172761.9|172631.9|9
1727759570000|2024-10-01 05:12:50|172765.7|172635.7|172762|172632|172765.7|172635.7|172762|172632|3
1727759590000|2024-10-01 05:13:10|172747.8|172617.8|172715|172585|172753|172623|172704.9|172574.9|11
1727759600000|2024-10-01 05:13:20|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|172715.9|172585.9|1
1727759610000|2024-10-01 05:13:30|172717.4|172587.4|172717.4|172587.4|172717.4|172587.4|172717.4|172587.4|1
1727759620000|2024-10-01 05:13:40|172708.2|172578.2|172708.3|172578.3|172708.3|172578.3|172708.2|172578.2|2
1727759630000|2024-10-01 05:13:50|172722.1|172592.1|172722.1|172592.1|172722.1|172592.1|172722.1|172592.1|1
1727759640000|2024-10-01 05:14:00|172717.8|172587.8|172717.8|172587.8|172717.8|172587.8|172717.8|172587.8|1
1727759650000|2024-10-01 05:14:10|172712.6|172582.6|172712.6|172582.6|172712.6|172582.6|172712.6|172582.6|1
1727759660000|2024-10-01 05:14:20|172710.3|172580.3|172717.5|172587.5|172717.5|172587.5|172710.3|172580.3|2
1727759690000|2024-10-01 05:14:50|172706.3|172576.3|172691.4|172561.4|172706.3|172576.3|172686.5|172556.5|6
1727759700000|2024-10-01 05:15:00|172693|172563|172693|172563|172693|172563|172693|172563|1
1727759710000|2024-10-01 05:15:10|172694.1|172564.1|172700.8|172570.8|172700.8|172570.8|172694.1|172564.1|3
1727759720000|2024-10-01 05:15:20|172700.2|172570.2|172692.6|172562.6|172700.2|172570.2|172692.6|172562.6|2
1727759740000|2024-10-01 05:15:40|172708.9|172578.9|172694.6|172564.6|172708.9|172578.9|172694.6|172564.6|5
1727759750000|2024-10-01 05:15:50|172694.9|172564.9|172696.1|172566.1|172703|172573|172689.3|172559.3|9
1727759760000|2024-10-01 05:16:00|172697.8|172567.8|172701|172571|172701.8|172571.8|172681.5|172551.5|6
1727759770000|2024-10-01 05:16:10|172686.7|172556.7|172686.7|172556.7|172686.7|172556.7|172686.7|172556.7|1
1727759780000|2024-10-01 05:16:20|172686.8|172556.8|172694.2|172564.2|172694.8|172564.8|172686.8|172556.8|3
1727759790000|2024-10-01 05:16:30|172689|172559|172702.1|172572.1|172706.6|172576.6|172689|172559|8
1727759800000|2024-10-01 05:16:40|172701.9|172571.9|172720.8|172590.8|172720.8|172590.8|172701.9|172571.9|4
1727759820000|2024-10-01 05:17:00|172719.6|172589.6|172723.5|172593.5|172723.5|172593.5|172706.5|172576.5|9
1727759830000|2024-10-01 05:17:10|172722|172592|172722|172592|172722|172592|172722|172592|1
1727759840000|2024-10-01 05:17:20|172724|172594|172721.3|172591.3|172724|172594|172721.3|172591.3|2
1727759850000|2024-10-01 05:17:30|172716.9|172586.9|172716.9|172586.9|172716.9|172586.9|172716.9|172586.9|1
1727759880000|2024-10-01 05:18:00|172718.2|172588.2|172718.2|172588.2|172718.2|172588.2|172718.2|172588.2|1
1727759910000|2024-10-01 05:18:30|172722.4|172592.4|172717.9|172587.9|172722.4|172592.4|172717.9|172587.9|4
1727759920000|2024-10-01 05:18:40|172720.7|172590.7|172720.7|172590.7|172720.7|172590.7|172720.7|172590.7|1
1727759930000|2024-10-01 05:18:50|172726.3|172596.3|172726.3|172596.3|172726.3|172596.3|172726.3|172596.3|1
1727759940000|2024-10-01 05:19:00|172723.5|172593.5|172723.5|172593.5|172723.5|172593.5|172723.5|172593.5|1
1727759960000|2024-10-01 05:19:20|172723.3|172593.3|172713.4|172583.4|172723.3|172593.3|172713.4|172583.4|2
1727759970000|2024-10-01 05:19:30|172720.6|172590.6|172720.6|172590.6|172720.6|172590.6|172720.6|172590.6|1
1727759990000|2024-10-01 05:19:50|172725.2|172595.2|172725.2|172595.2|172725.2|172595.2|172725.2|172595.2|1
1727760000000|2024-10-01 05:20:00|172733.6|172603.6|172733.6|172603.6|172733.6|172603.6|172733.6|172603.6|1
1727760030000|2024-10-01 05:20:30|172718.9|172588.9|172718.9|172588.9|172718.9|172588.9|172718.9|172588.9|1
1727760060000|2024-10-01 05:21:00|172727.9|172597.9|172732|172602|172732|172602|172727.9|172597.9|2
1727760070000|2024-10-01 05:21:10|172734.9|172604.9|172734.8|172604.8|172738.2|172608.2|172734.8|172604.8|3
1727760100000|2024-10-01 05:21:40|172731.8|172601.8|172722.4|172592.4|172731.8|172601.8|172722.4|172592.4|3
1727760110000|2024-10-01 05:21:50|172725.8|172595.8|172743.5|172613.5|172744.8|172614.8|172725.8|172595.8|7
1727760120000|2024-10-01 05:22:00|172743.1|172613.1|172743.1|172613.1|172743.1|172613.1|172743.1|172613.1|1
1727760130000|2024-10-01 05:22:10|172742.8|172612.8|172742.5|172612.5|172742.8|172612.8|172742.5|172612.5|2
1727760140000|2024-10-01 05:22:20|172737.2|172607.2|172737.2|172607.2|172737.2|172607.2|172737.2|172607.2|1
1727760150000|2024-10-01 05:22:30|172730.3|172600.3|172730.3|172600.3|172730.3|172600.3|172730.3|172600.3|1
1727760170000|2024-10-01 05:22:50|172738.1|172608.1|172743.7|172613.7|172744.5|172614.5|172738.1|172608.1|4
1727760190000|2024-10-01 05:23:10|172746.9|172616.9|172746.9|172616.9|172746.9|172616.9|172746.9|172616.9|1
1727760200000|2024-10-01 05:23:20|172747|172617|172745.6|172615.6|172747|172617|172745.6|172615.6|2
1727760220000|2024-10-01 05:23:40|172736.3|172606.3|172736.3|172606.3|172737.3|172607.3|172736.2|172606.2|5
1727760230000|2024-10-01 05:23:50|172738.1|172608.1|172741.8|172611.8|172743|172613|172738.1|172608.1|5
1727760250000|2024-10-01 05:24:10|172741.4|172611.4|172741.4|172611.4|172741.4|172611.4|172741.4|172611.4|1
1727760260000|2024-10-01 05:24:20|172728.9|172598.9|172728.9|172598.9|172728.9|172598.9|172728.9|172598.9|1
1727760270000|2024-10-01 05:24:30|172735|172605|172736.6|172606.6|172736.6|172606.6|172733.1|172603.1|3
1727760280000|2024-10-01 05:24:40|172733.1|172603.1|172734.3|172604.3|172739.4|172609.4|172732.8|172602.8|10
1727760290000|2024-10-01 05:24:50|172735.1|172605.1|172734.7|172604.7|172735.1|172605.1|172734.3|172604.3|6
1727760300000|2024-10-01 05:25:00|172738.6|172608.6|172741.5|172611.5|172742.7|172612.7|172738.6|172608.6|4
1727760310000|2024-10-01 05:25:10|172743|172613|172743|172613|172743|172613|172743|172613|1
1727760320000|2024-10-01 05:25:20|172741.5|172611.5|172735.5|172605.5|172744|172614|172735.5|172605.5|6
1727760330000|2024-10-01 05:25:30|172732.8|172602.8|172735.9|172605.9|172736.2|172606.2|172732.8|172602.8|7
1727760350000|2024-10-01 05:25:50|172736.2|172606.2|172736|172606|172736.2|172606.2|172734.4|172604.4|4
1727760370000|2024-10-01 05:26:10|172736.1|172606.1|172736.1|172606.1|172736.1|172606.1|172736.1|172606.1|1
1727760380000|2024-10-01 05:26:20|172740.5|172610.5|172740.5|172610.5|172740.5|172610.5|172740.5|172610.5|1
1727760390000|2024-10-01 05:26:30|172743.6|172613.6|172735.6|172605.6|172743.6|172613.6|172735.6|172605.6|2
1727760400000|2024-10-01 05:26:40|172738.8|172608.8|172738.8|172608.8|172738.8|172608.8|172738.8|172608.8|1
1727760410000|2024-10-01 05:26:50|172735.1|172605.1|172735.2|172605.2|172735.2|172605.2|172735|172605|3
1727760420000|2024-10-01 05:27:00|172738.8|172608.8|172732.3|172602.3|172738.8|172608.8|172729.5|172599.5|9
1727760430000|2024-10-01 05:27:10|172732.1|172602.1|172732.1|172602.1|172732.3|172602.3|172732.1|172602.1|7
1727760440000|2024-10-01 05:27:20|172732.3|172602.3|172701|172571|172737.1|172607.1|172701|172571|12
1727760450000|2024-10-01 05:27:30|172696.7|172566.7|172694.8|172564.8|172696.7|172566.7|172694.7|172564.7|3
1727760460000|2024-10-01 05:27:40|172700|172570|172694.8|172564.8|172700|172570|172694.8|172564.8|2
1727760470000|2024-10-01 05:27:50|172691.5|172561.5|172688.3|172558.3|172694.8|172564.8|172682.7|172552.7|4
1727760480000|2024-10-01 05:28:00|172688.4|172558.4|172688.4|172558.4|172688.4|172558.4|172683.6|172553.6|3
1727760490000|2024-10-01 05:28:10|172688.5|172558.5|172688.5|172558.5|172688.5|172558.5|172683.2|172553.2|3
1727760500000|2024-10-01 05:28:20|172695.2|172565.2|172692.7|172562.7|172695.2|172565.2|172692.7|172562.7|2
1727760510000|2024-10-01 05:28:30|172689.2|172559.2|172700|172570|172700|172570|172681.8|172551.8|9
1727760520000|2024-10-01 05:28:40|172700.7|172570.7|172695.6|172565.6|172700.7|172570.7|172695.6|172565.6|2
1727760530000|2024-10-01 05:28:50|172695.9|172565.9|172696|172566|172696|172566|172695.9|172565.9|2
1727760540000|2024-10-01 05:29:00|172696.3|172566.3|172684|172554|172698.4|172568.4|172684|172554|4
1727760550000|2024-10-01 05:29:10|172688.6|172558.6|172688.6|172558.6|172688.6|172558.6|172684.6|172554.6|3
1727760570000|2024-10-01 05:29:30|172688.7|172558.7|172693.4|172563.4|172693.4|172563.4|172688.7|172558.7|2
1727760580000|2024-10-01 05:29:40|172693.5|172563.5|172683.8|172553.8|172693.5|172563.5|172683.8|172553.8|2
1727760600000|2024-10-01 05:30:00|172688.7|172558.7|172688.8|172558.8|172698.5|172568.5|172688.7|172558.7|4
1727760620000|2024-10-01 05:30:20|172698.8|172568.8|172698.8|172568.8|172698.8|172568.8|172698.8|172568.8|1
1727760640000|2024-10-01 05:30:40|172698.9|172568.9|172698.9|172568.9|172698.9|172568.9|172698.9|172568.9|1
1727760660000|2024-10-01 05:31:00|172688.9|172558.9|172688.9|172558.9|172688.9|172558.9|172684.6|172554.6|3
1727760670000|2024-10-01 05:31:10|172689|172559|172689|172559|172689|172559|172689|172559|1
1727760680000|2024-10-01 05:31:20|172684.9|172554.9|172691.6|172561.6|172699.1|172569.1|172684.9|172554.9|4
1727760690000|2024-10-01 05:31:30|172693.8|172563.8|172693.8|172563.8|172693.8|172563.8|172693.8|172563.8|1
1727760700000|2024-10-01 05:31:40|172693.9|172563.9|172693.9|172563.9|172693.9|172563.9|172693.9|172563.9|1
1727760710000|2024-10-01 05:31:50|172698.4|172568.4|172689.1|172559.1|172698.5|172568.5|172689.1|172559.1|5
1727760730000|2024-10-01 05:32:10|172693.7|172563.7|172693.7|172563.7|172693.7|172563.7|172693.7|172563.7|1
1727760760000|2024-10-01 05:32:40|172693.8|172563.8|172693.8|172563.8|172693.8|172563.8|172693.8|172563.8|1
1727760770000|2024-10-01 05:32:50|172689.2|172559.2|172684.7|172554.7|172689.2|172559.2|172684.7|172554.7|2
1727760780000|2024-10-01 05:33:00|172689.2|172559.2|172694.2|172564.2|172697.1|172567.1|172686.3|172556.3|6
1727760790000|2024-10-01 05:33:10|172709|172579|172694.8|172564.8|172713.7|172583.7|172691|172561|6
1727760810000|2024-10-01 05:33:30|172700.3|172570.3|172694.9|172564.9|172700.3|172570.3|172694.8|172564.8|6
1727760820000|2024-10-01 05:33:40|172693.3|172563.3|172689.4|172559.4|172693.3|172563.3|172689.4|172559.4|4
1727760830000|2024-10-01 05:33:50|172693.2|172563.2|172689.4|172559.4|172693.2|172563.2|172689.4|172559.4|2
1727760840000|2024-10-01 05:34:00|172689.5|172559.5|172700.7|172570.7|172700.7|172570.7|172689.5|172559.5|6
1727760850000|2024-10-01 05:34:10|172691.4|172561.4|172708.4|172578.4|172709.5|172579.5|172689|172559|11
1727760860000|2024-10-01 05:34:20|172699.4|172569.4|172706.6|172576.6|172706.6|172576.6|172699.4|172569.4|3
1727760870000|2024-10-01 05:34:30|172701.3|172571.3|172699.5|172569.5|172707.9|172577.9|172698.3|172568.3|5
1727760880000|2024-10-01 05:34:40|172705|172575|172696.1|172566.1|172705|172575|172694.2|172564.2|4
1727760890000|2024-10-01 05:34:50|172698.6|172568.6|172716.7|172586.7|172716.7|172586.7|172698.6|172568.6|7
1727760900000|2024-10-01 05:35:00|172715|172585|172709|172579|172721.9|172591.9|172699.1|172569.1|13
1727760910000|2024-10-01 05:35:10|172707.6|172577.6|172695.4|172565.4|172710.4|172580.4|172695.4|172565.4|6
1727760920000|2024-10-01 05:35:20|172702.3|172572.3|172696.8|172566.8|172703.2|172573.2|172696.6|172566.6|8
1727760930000|2024-10-01 05:35:30|172700.2|172570.2|172710.4|172580.4|172714.3|172584.3|172696.9|172566.9|13
1727760940000|2024-10-01 05:35:40|172714.4|172584.4|172713.8|172583.8|172714.4|172584.4|172710.4|172580.4|3
1727760950000|2024-10-01 05:35:50|172710.9|172580.9|172712|172582|172713.2|172583.2|172700.1|172570.1|13
1727760960000|2024-10-01 05:36:00|172705.3|172575.3|172708.6|172578.6|172708.6|172578.6|172698.1|172568.1|4
1727760970000|2024-10-01 05:36:10|172710.7|172580.7|172714.2|172584.2|172714.2|172584.2|172710.7|172580.7|4
1727760980000|2024-10-01 05:36:20|172698.8|172568.8|172694.5|172564.5|172698.8|172568.8|172694.5|172564.5|2
1727761010000|2024-10-01 05:36:50|172698.9|172568.9|172695.9|172565.9|172698.9|172568.9|172687.9|172557.9|3
1727761020000|2024-10-01 05:37:00|172701.4|172571.4|172686.5|172556.5|172706|172576|172686.5|172556.5|11
1727761030000|2024-10-01 05:37:10|172687.1|172557.1|172689.8|172559.8|172689.8|172559.8|172687.1|172557.1|2
1727761040000|2024-10-01 05:37:20|172686.9|172556.9|172685.3|172555.3|172689.8|172559.8|172681.7|172551.7|7
1727761060000|2024-10-01 05:37:40|172682.6|172552.6|172679.9|172549.9|172682.6|172552.6|172679.9|172549.9|2
1727761070000|2024-10-01 05:37:50|172677.3|172547.3|172677.3|172547.3|172677.3|172547.3|172677.3|172547.3|1
1727761080000|2024-10-01 05:38:00|172678.3|172548.3|172677.8|172547.8|172679|172549|172677.3|172547.3|4
1727761090000|2024-10-01 05:38:10|172674|172544|172674.1|172544.1|172675.5|172545.5|172674|172544|3
1727761100000|2024-10-01 05:38:20|172676|172546|172687.6|172557.6|172687.6|172557.6|172676|172546|4
1727761110000|2024-10-01 05:38:30|172684.8|172554.8|172690.1|172560.1|172690.1|172560.1|172677.7|172547.7|15
1727761120000|2024-10-01 05:38:40|172697.5|172567.5|172693.5|172563.5|172697.5|172567.5|172690|172560|7
1727761130000|2024-10-01 05:38:50|172690.4|172560.4|172693.5|172563.5|172693.5|172563.5|172690.4|172560.4|2
1727761140000|2024-10-01 05:39:00|172690.9|172560.9|172688.8|172558.8|172693.5|172563.5|172688.8|172558.8|5
1727761150000|2024-10-01 05:39:10|172692.2|172562.2|172677.1|172547.1|172692.2|172562.2|172677.1|172547.1|5
1727761180000|2024-10-01 05:39:40|172672.4|172542.4|172672.4|172542.4|172672.4|172542.4|172672.4|172542.4|1
1727761190000|2024-10-01 05:39:50|172676.3|172546.3|172676.3|172546.3|172676.3|172546.3|172676.3|172546.3|1
1727761200000|2024-10-01 05:40:00|172674.1|172544.1|172685.9|172555.9|172688.4|172558.4|172674.1|172544.1|6
1727761210000|2024-10-01 05:40:10|172688.4|172558.4|172683.8|172553.8|172688.4|172558.4|172683.8|172553.8|5
1727761220000|2024-10-01 05:40:20|172686.1|172556.1|172686.1|172556.1|172686.1|172556.1|172686.1|172556.1|1
1727761240000|2024-10-01 05:40:40|172680.9|172550.9|172680.9|172550.9|172680.9|172550.9|172680.9|172550.9|1
1727761260000|2024-10-01 05:41:00|172678.2|172548.2|172680.9|172550.9|172680.9|172550.9|172678.2|172548.2|2
1727761270000|2024-10-01 05:41:10|172681|172551|172685.3|172555.3|172685.3|172555.3|172681|172551|2
1727761280000|2024-10-01 05:41:20|172684.1|172554.1|172684.1|172554.1|172684.1|172554.1|172684.1|172554.1|1
1727761290000|2024-10-01 05:41:30|172685.7|172555.7|172685.7|172555.7|172685.7|172555.7|172683.1|172553.1|5
1727761300000|2024-10-01 05:41:40|172681.5|172551.5|172681.5|172551.5|172681.5|172551.5|172681.5|172551.5|1
1727761310000|2024-10-01 05:41:50|172681.6|172551.6|172681.6|172551.6|172681.6|172551.6|172681.6|172551.6|1
1727761320000|2024-10-01 05:42:00|172686.6|172556.6|172686.6|172556.6|172686.6|172556.6|172686.6|172556.6|1
1727761340000|2024-10-01 05:42:20|172689.4|172559.4|172689.4|172559.4|172689.4|172559.4|172689.4|172559.4|1
1727761350000|2024-10-01 05:42:30|172686.3|172556.3|172681.7|172551.7|172689.4|172559.4|172681.7|172551.7|4
1727761370000|2024-10-01 05:42:50|172685.8|172555.8|172693.7|172563.7|172697.7|172567.7|172685.8|172555.8|4
1727761400000|2024-10-01 05:43:20|172692.3|172562.3|172687.5|172557.5|172692.3|172562.3|172687.5|172557.5|2
1727761410000|2024-10-01 05:43:30|172690.8|172560.8|172690.8|172560.8|172690.8|172560.8|172690.8|172560.8|1
1727761430000|2024-10-01 05:43:50|172687.5|172557.5|172691.6|172561.6|172691.6|172561.6|172687.5|172557.5|2
1727761440000|2024-10-01 05:44:00|172694|172564|172694|172564|172694|172564|172694|172564|1
1727761460000|2024-10-01 05:44:20|172690.8|172560.8|172690.8|172560.8|172690.8|172560.8|172690.8|172560.8|1
1727761480000|2024-10-01 05:44:40|172694.7|172564.7|172753.8|172623.8|172753.8|172623.8|172694.7|172564.7|4
1727761490000|2024-10-01 05:44:50|172751.5|172621.5|172754.8|172624.8|172756.4|172626.4|172745.2|172615.2|9
1727761500000|2024-10-01 05:45:00|172754.2|172624.2|172753.7|172623.7|172754.2|172624.2|172753.7|172623.7|3
1727761510000|2024-10-01 05:45:10|172753.9|172623.9|172760.5|172630.5|172764.5|172634.5|172753.3|172623.3|10
1727761520000|2024-10-01 05:45:20|172739.2|172609.2|172731.1|172601.1|172739.2|172609.2|172728.9|172598.9|4
1727761530000|2024-10-01 05:45:30|172733.9|172603.9|172736.3|172606.3|172736.3|172606.3|172733.9|172603.9|2
1727761550000|2024-10-01 05:45:50|172736.4|172606.4|172736.4|172606.4|172736.4|172606.4|172736.4|172606.4|1
1727761560000|2024-10-01 05:46:00|172733.2|172603.2|172731.4|172601.4|172736.4|172606.4|172731.4|172601.4|5
1727761570000|2024-10-01 05:46:10|172727.7|172597.7|172731.5|172601.5|172731.5|172601.5|172727.7|172597.7|5
1727761580000|2024-10-01 05:46:20|172730.3|172600.3|172734.9|172604.9|172734.9|172604.9|172730.3|172600.3|2
1727761600000|2024-10-01 05:46:40|172734|172604|172734|172604|172734|172604|172734|172604|1
1727761610000|2024-10-01 05:46:50|172730.1|172600.1|172730.1|172600.1|172730.1|172600.1|172730.1|172600.1|1
1727761620000|2024-10-01 05:47:00|172729|172599|172725.9|172595.9|172731.6|172601.6|172725.6|172595.6|9
1727761630000|2024-10-01 05:47:10|172725.6|172595.6|172727.2|172597.2|172727.2|172597.2|172723.1|172593.1|8
1727761640000|2024-10-01 05:47:20|172726.7|172596.7|172727.2|172597.2|172727.2|172597.2|172726.7|172596.7|2
1727761650000|2024-10-01 05:47:30|172729|172599|172739|172609|172739.5|172609.5|172729|172599|4
1727761660000|2024-10-01 05:47:40|172739.7|172609.7|172739.7|172609.7|172739.7|172609.7|172739.7|172609.7|1
1727761680000|2024-10-01 05:48:00|172736.4|172606.4|172736.4|172606.4|172736.4|172606.4|172736.4|172606.4|1
1727761690000|2024-10-01 05:48:10|172737.8|172607.8|172737.8|172607.8|172737.8|172607.8|172737.8|172607.8|1
1727761700000|2024-10-01 05:48:20|172736.8|172606.8|172739.1|172609.1|172740.1|172610.1|172736.8|172606.8|8
1727761710000|2024-10-01 05:48:30|172739.9|172609.9|172740.1|172610.1|172740.1|172610.1|172739.1|172609.1|3
1727761720000|2024-10-01 05:48:40|172739.1|172609.1|172739.1|172609.1|172739.9|172609.9|172739.1|172609.1|3
1727761730000|2024-10-01 05:48:50|172740.1|172610.1|172738.1|172608.1|172740.1|172610.1|172738.1|172608.1|4
1727761740000|2024-10-01 05:49:00|172736.8|172606.8|172737.8|172607.8|172737.8|172607.8|172736.8|172606.8|2
1727761750000|2024-10-01 05:49:10|172736.8|172606.8|172739|172609|172739|172609|172734.5|172604.5|8
1727761760000|2024-10-01 05:49:20|172741.3|172611.3|172735.8|172605.8|172741.3|172611.3|172735.8|172605.8|4
1727761770000|2024-10-01 05:49:30|172741.3|172611.3|172741.3|172611.3|172741.3|172611.3|172735.8|172605.8|7
1727761780000|2024-10-01 05:49:40|172739.4|172609.4|172738.5|172608.5|172739.4|172609.4|172738.5|172608.5|2
1727761800000|2024-10-01 05:50:00|172732.9|172602.9|172742.2|172612.2|172742.2|172612.2|172732.9|172602.9|7
1727761810000|2024-10-01 05:50:10|172736.5|172606.5|172742.2|172612.2|172742.2|172612.2|172736.5|172606.5|10
1727761820000|2024-10-01 05:50:20|172736.5|172606.5|172742.2|172612.2|172742.2|172612.2|172736.5|172606.5|8
1727761830000|2024-10-01 05:50:30|172736.8|172606.8|172722.9|172632.9|172742.2|172632.9|172722.5|172606.8|5
1727761840000|2024-10-01 05:50:40|172722.2|172632.2|172730.9|172600.9|172730.9|172632.2|172722.2|172600.9|2
1727761850000|2024-10-01 05:50:50|172722.2|172632.2|172694.6|172564.6|172730.9|172632.2|172694.6|172564.6|7
1727761860000|2024-10-01 05:51:00|172701.8|172571.8|172691.8|172561.8|172701.8|172591.1|172671.8|172556.2|8
1727761870000|2024-10-01 05:51:10|172681.1|172591.1|172692.2|172562.2|172699.7|172596.9|172681.1|172552.1|8
1727761880000|2024-10-01 05:51:20|172698.9|172568.9|172698.9|172568.9|172698.9|172568.9|172698.9|172568.9|1
1727761890000|2024-10-01 05:51:30|172692.2|172562.2|172691.5|172561.5|172692.2|172562.2|172691.5|172561.5|2
1727761900000|2024-10-01 05:51:40|172703.2|172573.2|172695.5|172565.5|172703.2|172596.3|172667.3|172565.5|7
1727761910000|2024-10-01 05:51:50|172687.7|172557.7|172678.2|172588.2|172687.7|172596.2|172667.7|172557.7|7
1727761920000|2024-10-01 05:52:00|172675.2|172585.2|172675.2|172585.2|172675.2|172585.2|172675.2|172585.2|1
1727761930000|2024-10-01 05:52:10|172677.9|172587.9|172690.2|172560.2|172690.5|172592.7|172671.8|172560.2|7
1727761940000|2024-10-01 05:52:20|172692.1|172562.1|172690.2|172560.2|172692.1|172562.1|172690.2|172560.2|2
1727761950000|2024-10-01 05:52:30|172690.3|172560.3|172690.3|172560.3|172692.1|172562.1|172685.7|172555.7|8
1727761960000|2024-10-01 05:52:40|172691.1|172561.1|172697.5|172567.5|172702.5|172572.5|172685.5|172555.5|9
1727761970000|2024-10-01 05:52:50|172701.2|172571.2|172700|172570|172701.3|172571.3|172689.8|172559.8|8
1727761980000|2024-10-01 05:53:00|172699.9|172569.9|172710|172580|172710|172580|172699.9|172569.9|4
1727761990000|2024-10-01 05:53:10|172709.7|172579.7|172690.8|172600.8|172709.7|172600.8|172669.9|172579.7|6
1727762000000|2024-10-01 05:53:20|172693.2|172563.2|172716.2|172586.2|172726.8|172596.8|172693.2|172563.2|7
1727762010000|2024-10-01 05:53:30|172714.3|172584.3|172716.4|172586.4|172724.5|172594.5|172714.3|172584.3|5
1727762020000|2024-10-01 05:53:40|172718.1|172588.1|172718.5|172588.5|172718.5|172588.5|172716.4|172586.4|3
1727762030000|2024-10-01 05:53:50|172725.3|172595.3|172718.5|172588.5|172725.3|172595.3|172718.5|172588.5|2
1727762040000|2024-10-01 05:54:00|172713.3|172583.3|172720.2|172590.2|172720.2|172590.2|172713.3|172583.3|4
1727762050000|2024-10-01 05:54:10|172722.2|172592.2|172728.6|172598.6|172734.3|172604.3|172722.2|172592.2|11
1727762060000|2024-10-01 05:54:20|172722.6|172592.6|172734.4|172604.4|172734.4|172604.4|172722.6|172592.6|3
1727762070000|2024-10-01 05:54:30|172734.3|172604.3|172734.4|172604.4|172734.4|172604.4|172734.3|172604.3|2
1727762080000|2024-10-01 05:54:40|172729.1|172599.1|172741.2|172611.2|172741.2|172611.2|172728.8|172598.8|6
1727762090000|2024-10-01 05:54:50|172735.5|172605.5|172738.1|172608.1|172741.1|172611.1|172735.5|172605.5|3
1727762100000|2024-10-01 05:55:00|172741.1|172611.1|172742.1|172612.1|172742.2|172612.2|172739|172609|6
1727762110000|2024-10-01 05:55:10|172736.8|172606.8|172736.8|172606.8|172736.8|172606.8|172736.8|172606.8|1
1727762120000|2024-10-01 05:55:20|172739.2|172609.2|172756.7|172626.7|172756.7|172640.8|172729.6|172609.2|4
1727762130000|2024-10-01 05:55:30|172756.5|172626.5|172756|172626|172756.5|172626.5|172756|172626|2
1727762140000|2024-10-01 05:55:40|172755.8|172625.8|172755.8|172625.8|172755.8|172625.8|172755.8|172625.8|1
1727762150000|2024-10-01 05:55:50|172756.6|172626.6|172749.6|172619.6|172756.6|172626.6|172749.6|172619.6|4
1727762160000|2024-10-01 05:56:00|172750.4|172620.4|172759.6|172629.6|172759.6|172629.6|172750.4|172620.4|2
1727762170000|2024-10-01 05:56:10|172758.5|172628.5|172758.5|172628.5|172758.5|172628.5|172758.5|172628.5|1
1727762180000|2024-10-01 05:56:20|172757.9|172627.9|172804.8|172674.8|172814.7|172684.7|172756.8|172626.8|7
1727762190000|2024-10-01 05:56:30|172804|172674|172803.7|172673.7|172804|172674|172803.7|172673.7|2
1727762200000|2024-10-01 05:56:40|172800.7|172670.7|172802.2|172672.2|172802.2|172672.2|172796.5|172666.5|4
1727762210000|2024-10-01 05:56:50|172802|172672|172802.2|172672.2|172802.2|172672.2|172802|172672|2
1727762220000|2024-10-01 05:57:00|172801.3|172671.3|172800.9|172670.9|172801.3|172671.3|172800.9|172670.9|4
1727762230000|2024-10-01 05:57:10|172800.8|172670.8|172799.6|172669.6|172800.8|172670.8|172799.6|172669.6|3
1727762240000|2024-10-01 05:57:20|172800.5|172670.5|172800.9|172670.9|172800.9|172670.9|172800.2|172670.2|4
1727762250000|2024-10-01 05:57:30|172800|172670|172784.3|172654.3|172800|172670|172784.3|172654.3|5
1727762260000|2024-10-01 05:57:40|172780.1|172650.1|172780.1|172650.1|172780.1|172650.1|172780.1|172650.1|1
1727762280000|2024-10-01 05:58:00|172771.3|172681.3|172771.3|172681.3|172771.3|172681.3|172771.3|172681.3|1
1727762300000|2024-10-01 05:58:20|172778.2|172688.2|172771.3|172681.3|172778.2|172688.2|172771.3|172681.3|2
1727762310000|2024-10-01 05:58:30|172761|172671|172787.8|172657.8|172787.9|172671|172760.9|172657.8|4
1727762320000|2024-10-01 05:58:40|172787.3|172657.3|172787.3|172657.3|172787.3|172657.3|172787.3|172657.3|1
1727762330000|2024-10-01 05:58:50|172789.3|172659.3|172789.3|172659.3|172789.3|172659.3|172789.3|172659.3|1
1727762340000|2024-10-01 05:59:00|172781.9|172691.9|172806.2|172676.2|172806.2|172691.9|172781.9|172671.9|5
1727762350000|2024-10-01 05:59:10|172803.4|172673.4|172803.4|172673.4|172803.4|172673.4|172803.4|172673.4|1
1727762360000|2024-10-01 05:59:20|172806.2|172676.2|172803.4|172673.4|172806.2|172676.2|172803.4|172673.4|2
1727762370000|2024-10-01 05:59:30|172812.4|172682.4|172811.1|172681.1|172812.4|172682.4|172811.1|172681.1|2
1727762390000|2024-10-01 05:59:50|172784.6|172694.6|172805.9|172675.9|172805.9|172701.1|172784.6|172675.9|3
1727762400000|2024-10-01 06:00:00|172829.8|172699.8|172810.5|172680.5|172829.8|172699.8|172810.5|172680.5|12
1727762410000|2024-10-01 06:00:10|172800.5|172670.5|172819.3|172689.3|172821.5|172691.5|172800.3|172670.3|13
1727762420000|2024-10-01 06:00:20|172820.3|172690.3|172832|172702|172832.9|172702.9|172820.3|172690.3|9
1727762430000|2024-10-01 06:00:30|172830|172700|172821.4|172691.4|172841|172711|172821.4|172691.4|17
1727762440000|2024-10-01 06:00:40|172822|172692|172804.7|172674.7|172822|172692|172804.7|172674.7|4
1727762450000|2024-10-01 06:00:50|172803|172673|172806.4|172676.4|172806.4|172676.4|172803|172673|4
1727762460000|2024-10-01 06:01:00|172808.1|172678.1|172803.3|172673.3|172816.7|172686.7|172803.3|172673.3|9
1727762470000|2024-10-01 06:01:10|172805.8|172675.8|172809.4|172679.4|172811.9|172681.9|172803.3|172673.3|9
1727762480000|2024-10-01 06:01:20|172829.2|172699.2|172843|172713|172844.1|172714.1|172829.2|172699.2|4
1727762490000|2024-10-01 06:01:30|172841.2|172711.2|172836.1|172706.1|172841.2|172711.2|172832|172702|7
1727762500000|2024-10-01 06:01:40|172838.6|172708.6|172835.6|172705.6|172839.8|172709.8|172834.3|172704.3|9
1727762510000|2024-10-01 06:01:50|172838.6|172708.6|172841|172711|172842.7|172712.7|172838.6|172708.6|5
1727762520000|2024-10-01 06:02:00|172843.5|172713.5|172843.5|172713.5|172843.5|172713.5|172843.5|172713.5|1
1727762530000|2024-10-01 06:02:10|172842.1|172712.1|172852.3|172722.3|172852.3|172722.3|172842.1|172712.1|5
1727762540000|2024-10-01 06:02:20|172849.8|172719.8|172827.7|172737.7|172850.6|172737.7|172824|172719.8|7
1727762550000|2024-10-01 06:02:30|172828.7|172738.7|172828|172738|172828.7|172738.7|172827.2|172737.2|3
1727762560000|2024-10-01 06:02:40|172827.2|172737.2|172826.3|172736.3|172827.2|172737.2|172826.3|172736.3|2
1727762570000|2024-10-01 06:02:50|172823.3|172733.3|172836.4|172746.4|172836.4|172746.4|172823.3|172733.3|3
1727762580000|2024-10-01 06:03:00|172831.7|172741.7|172825.4|172735.4|172831.7|172741.7|172825|172735|4
1727762590000|2024-10-01 06:03:10|172824.1|172734.1|172825.8|172735.8|172825.8|172735.8|172824.1|172734.1|2
1727762600000|2024-10-01 06:03:20|172829.3|172739.3|172829.3|172739.3|172829.3|172739.3|172829.3|172739.3|1
1727762610000|2024-10-01 06:03:30|172827.1|172737.1|172861.1|172771.1|172866.7|172776.7|172827.1|172737.1|10
1727762620000|2024-10-01 06:03:40|172850.9|172760.9|172846.7|172756.7|172850.9|172760.9|172844|172754|7
1727762630000|2024-10-01 06:03:50|172847.5|172757.5|172818.1|172728.1|172847.5|172757.5|172815.9|172725.9|5
1727762640000|2024-10-01 06:04:00|172822.6|172732.6|172822.6|172732.6|172826|172736|172822.6|172732.6|3
1727762650000|2024-10-01 06:04:10|172833.9|172743.9|172833.9|172743.9|172833.9|172743.9|172833.9|172743.9|1
1727762660000|2024-10-01 06:04:20|172841.9|172751.9|172821.6|172731.6|172841.9|172751.9|172821.6|172731.6|7
1727762670000|2024-10-01 06:04:30|172819.1|172729.1|172829.3|172739.3|172829.3|172739.3|172819.1|172729.1|6
1727762680000|2024-10-01 06:04:40|172827.1|172737.1|172827.1|172737.1|172827.1|172737.1|172827.1|172737.1|1
1727762690000|2024-10-01 06:04:50|172829.5|172739.5|172827.6|172737.6|172829.5|172739.5|172827.2|172737.2|3
1727762700000|2024-10-01 06:05:00|172829.3|172739.3|172824.1|172734.1|172829.3|172739.3|172824.1|172734.1|3
1727762710000|2024-10-01 06:05:10|172824.3|172734.3|172820.6|172730.6|172827.3|172737.3|172818.6|172728.6|12
1727762720000|2024-10-01 06:05:20|172849.5|172719.5|172841.9|172711.9|172849.5|172719.5|172840.6|172710.6|3
1727762730000|2024-10-01 06:05:30|172842.5|172712.5|172847.4|172717.4|172847.4|172717.4|172842.5|172712.5|2
1727762750000|2024-10-01 06:05:50|172843.9|172713.9|172847.4|172717.4|172847.4|172717.4|172843.9|172713.9|2
1727762760000|2024-10-01 06:06:00|172849.5|172719.5|172829.2|172739.2|172849.5|172741.6|172828.4|172719.5|6
1727762770000|2024-10-01 06:06:10|172825.4|172735.4|172825.4|172735.4|172825.4|172735.4|172825.4|172735.4|1
1727762780000|2024-10-01 06:06:20|172829.2|172739.2|172825.4|172735.4|172829.2|172739.2|172825.4|172735.4|4
1727762790000|2024-10-01 06:06:30|172827.5|172737.5|172827.5|172737.5|172827.5|172737.5|172827.5|172737.5|1
1727762800000|2024-10-01 06:06:40|172822.7|172732.7|172822.7|172732.7|172822.7|172732.7|172822.7|172732.7|1
1727762820000|2024-10-01 06:07:00|172824.6|172734.6|172824.6|172734.6|172824.6|172734.6|172824.6|172734.6|1
1727762840000|2024-10-01 06:07:20|172827.5|172737.5|172821.5|172731.5|172827.5|172737.5|172821.5|172731.5|2
1727762850000|2024-10-01 06:07:30|172827.5|172737.5|172827.5|172737.5|172827.5|172737.5|172827.5|172737.5|1
1727762860000|2024-10-01 06:07:40|172821.8|172731.8|172823.8|172733.8|172826.8|172736.8|172818.5|172728.5|5
1727762870000|2024-10-01 06:07:50|172820.2|172730.2|172820.2|172730.2|172820.2|172730.2|172820.2|172730.2|1
1727762880000|2024-10-01 06:08:00|172820|172730|172820.2|172690.2|172825.4|172730|172817.8|172690.2|5
1727762890000|2024-10-01 06:08:10|172818.7|172688.7|172785.7|172695.7|172818.7|172695.7|172785.7|172687.1|3
1727762900000|2024-10-01 06:08:20|172784.3|172694.3|172784.3|172694.3|172784.3|172694.3|172784.3|172694.3|1
1727762910000|2024-10-01 06:08:30|172782.1|172692.1|172766.2|172676.2|172782.1|172692.1|172766.2|172676.2|5
1727762920000|2024-10-01 06:08:40|172765.9|172675.9|172776.7|172686.7|172776.7|172686.7|172765.9|172675.9|3
1727762930000|2024-10-01 06:08:50|172780.5|172690.5|172768|172678|172784.5|172694.5|172765.6|172675.6|6
1727762940000|2024-10-01 06:09:00|172769.3|172679.3|172777.4|172687.4|172777.4|172687.4|172769|172679|9
1727762950000|2024-10-01 06:09:10|172775.5|172685.5|172779.2|172689.2|172779.2|172689.2|172774.9|172684.9|3
1727762960000|2024-10-01 06:09:20|172784.3|172694.3|172829.5|172739.5|172859.9|172745|172784.3|172694.3|12
1727762970000|2024-10-01 06:09:30|172827.6|172737.6|172836.7|172706.7|172836.7|172737.6|172817.5|172697.8|11
1727762980000|2024-10-01 06:09:40|172833.4|172703.4|172834.8|172704.8|172836.5|172706.5|172833.4|172703.4|4
1727762990000|2024-10-01 06:09:50|172837|172707|172824.7|172694.7|172837|172707|172824.7|172694.7|3
1727763000000|2024-10-01 06:10:00|172824.6|172694.6|172793.6|172703.6|172826.4|172703.6|172785.7|172690.5|8
1727763010000|2024-10-01 06:10:10|172792.3|172702.3|172793.6|172703.6|172793.6|172703.6|172792.3|172702.3|2
1727763020000|2024-10-01 06:10:20|172795.9|172705.9|172798.4|172708.4|172798.4|172708.4|172791.6|172701.6|10
1727763030000|2024-10-01 06:10:30|172795.6|172705.6|172820.3|172730.3|172824.8|172733|172795.6|172683.5|12
1727763040000|2024-10-01 06:10:40|172822.4|172732.4|172815.2|172725.2|172822.4|172732.4|172815.2|172725.2|3
1727763050000|2024-10-01 06:10:50|172813.7|172723.7|172796.7|172706.7|172813.7|172723.7|172796.7|172706.7|8
1727763060000|2024-10-01 06:11:00|172791.4|172701.4|172779.5|172689.5|172791.4|172701.4|172778.5|172688.5|7
1727763080000|2024-10-01 06:11:20|172776.3|172686.3|172776.3|172686.3|172776.3|172686.3|172776.3|172686.3|1
1727763090000|2024-10-01 06:11:30|172777.6|172687.6|172777.6|172687.6|172777.6|172687.6|172777.6|172687.6|1
1727763100000|2024-10-01 06:11:40|172774.8|172684.8|172776.5|172686.5|172776.5|172686.5|172774.8|172684.8|2
1727763110000|2024-10-01 06:11:50|172778.5|172688.5|172776.5|172686.5|172788|172698|172776.5|172686.5|4
1727763120000|2024-10-01 06:12:00|172775.6|172685.6|172776.5|172686.5|172776.5|172686.5|172775.6|172685.6|4
1727763140000|2024-10-01 06:12:20|172776.6|172686.6|172776.6|172686.6|172776.6|172686.6|172776.6|172686.6|1
1727763150000|2024-10-01 06:12:30|172775.4|172685.4|172772.9|172682.9|172776.6|172686.6|172772.9|172682.9|3
1727763160000|2024-10-01 06:12:40|172776|172686|172776|172686|172776|172686|172776|172686|1
1727763170000|2024-10-01 06:12:50|172776.4|172686.4|172774.8|172684.8|172776.4|172686.4|172774.8|172684.8|2
1727763180000|2024-10-01 06:13:00|172772.2|172682.2|172770.9|172680.9|172772.2|172682.2|172770.9|172680.9|2
1727763190000|2024-10-01 06:13:10|172769.4|172679.4|172771.1|172681.1|172771.1|172681.1|172764.5|172674.5|7
1727763200000|2024-10-01 06:13:20|172768.5|172678.5|172770|172680|172770|172680|172768.5|172678.5|3
1727763210000|2024-10-01 06:13:30|172793.3|172703.3|172797.5|172707.5|172799.9|172709.9|172793.3|172703.3|3
1727763220000|2024-10-01 06:13:40|172799|172709|172800.3|172710.3|172802|172712|172799|172709|4
1727763240000|2024-10-01 06:14:00|172802.1|172712.1|172814.1|172724.1|172814.1|172724.1|172802.1|172712.1|3
1727763250000|2024-10-01 06:14:10|172816.3|172726.3|172815.7|172725.7|172817.7|172727.7|172815.7|172725.7|5
1727763260000|2024-10-01 06:14:20|172814.9|172724.9|172799.9|172709.9|172814.9|172724.9|172799.9|172709.9|4
1727763270000|2024-10-01 06:14:30|172801.2|172711.2|172801.2|172711.2|172801.2|172711.2|172801.2|172711.2|1
1727763280000|2024-10-01 06:14:40|172799.8|172709.8|172793.9|172703.9|172806.3|172716.3|172793.9|172703.9|7
1727763290000|2024-10-01 06:14:50|172795.6|172705.6|172794.1|172704.1|172795.6|172705.6|172794.1|172704.1|2
1727763300000|2024-10-01 06:15:00|172795.5|172705.5|172795.5|172705.5|172795.5|172705.5|172795.5|172705.5|1
1727763310000|2024-10-01 06:15:10|172794.1|172704.1|172778.7|172688.7|172794.1|172704.1|172778.7|172688.7|5
1727763320000|2024-10-01 06:15:20|172778.3|172688.3|172789.3|172699.3|172790.9|172700.9|172778.3|172688.3|8
1727763330000|2024-10-01 06:15:30|172789.2|172699.2|172789.2|172699.2|172789.2|172699.2|172789.2|172699.2|1
1727763340000|2024-10-01 06:15:40|172791.2|172701.2|172803.2|172713.2|172803.2|172713.2|172791.2|172701.2|10
1727763360000|2024-10-01 06:16:00|172801.7|172711.7|172796.3|172706.3|172801.7|172711.7|172796.3|172706.3|5
1727763380000|2024-10-01 06:16:20|172794.1|172704.1|172798.6|172668.6|172799.7|172704.1|172794.1|172668.6|4
1727763410000|2024-10-01 06:16:50|172801.7|172671.7|172798.3|172668.3|172801.7|172671.7|172798.3|172668.3|8
1727763420000|2024-10-01 06:17:00|172797.4|172667.4|172797.4|172667.4|172797.4|172667.4|172797.4|172667.4|1
1727763430000|2024-10-01 06:17:10|172796.1|172666.1|172796.4|172666.4|172796.4|172666.4|172794.5|172664.5|4
1727763440000|2024-10-01 06:17:20|172797|172667|172816.4|172686.4|172819.2|172689.2|172797|172667|10
1727763450000|2024-10-01 06:17:30|172818.2|172688.2|172815.5|172685.5|172818.2|172688.2|172815.5|172685.5|2
1727763460000|2024-10-01 06:17:40|172814.6|172684.6|172815.1|172685.1|172817|172687|172814.6|172684.6|4
1727763470000|2024-10-01 06:17:50|172813.8|172683.8|172817.7|172687.7|172821.4|172691.4|172813.8|172683.8|4
1727763490000|2024-10-01 06:18:10|172816.4|172686.4|172816.4|172686.4|172817.8|172687.8|172816.4|172686.4|3
1727763520000|2024-10-01 06:18:40|172817.8|172687.8|172815.9|172685.9|172817.8|172687.8|172815.9|172685.9|4
1727763530000|2024-10-01 06:18:50|172811.8|172681.8|172814|172684|172815.5|172685.5|172811.8|172681.8|4
1727763540000|2024-10-01 06:19:00|172811.6|172681.6|172811.6|172681.6|172811.6|172681.6|172811.6|172681.6|1
1727763550000|2024-10-01 06:19:10|172813.1|172683.1|172813.1|172683.1|172813.1|172683.1|172813.1|172683.1|1
1727763560000|2024-10-01 06:19:20|172815|172685|172815|172685|172815|172685|172815|172685|1
1727763580000|2024-10-01 06:19:40|172814.4|172684.4|172813.8|172683.8|172814.4|172684.4|172811.6|172681.6|3
1727763590000|2024-10-01 06:19:50|172812.7|172682.7|172814.4|172684.4|172814.4|172684.4|172812.7|172682.7|2
1727763600000|2024-10-01 06:20:00|172811.9|172681.9|172791.6|172701.6|172811.9|172701.6|172788.3|172681.9|8
1727763620000|2024-10-01 06:20:20|172781.3|172691.3|172781.3|172691.3|172781.3|172691.3|172781.3|172691.3|1
1727763630000|2024-10-01 06:20:30|172782.8|172692.8|172786.9|172696.9|172786.9|172696.9|172782.8|172692.8|3
1727763640000|2024-10-01 06:20:40|172785.3|172695.3|172761.7|172631.7|172785.3|172695.3|172754.3|172628.9|11
1727763650000|2024-10-01 06:20:50|172759.6|172629.6|172759.6|172629.6|172759.6|172629.6|172759.6|172629.6|1
1727763660000|2024-10-01 06:21:00|172762.1|172632.1|172765.7|172635.7|172765.7|172635.7|172760.6|172630.6|3
1727763670000|2024-10-01 06:21:10|172760.9|172630.9|172760.9|172630.9|172760.9|172630.9|172760.9|172630.9|1
1727763680000|2024-10-01 06:21:20|172758.6|172628.6|172760.4|172630.4|172760.4|172630.4|172758.6|172628.6|2
1727763710000|2024-10-01 06:21:50|172762.7|172632.7|172762.7|172632.7|172762.7|172632.7|172762.7|172632.7|1
1727763740000|2024-10-01 06:22:20|172759.7|172629.7|172754.6|172624.6|172759.7|172629.7|172754.6|172624.6|5
1727763750000|2024-10-01 06:22:30|172751.9|172621.9|172750.6|172620.6|172751.9|172621.9|172745.2|172615.2|6
1727763760000|2024-10-01 06:22:40|172756.7|172626.7|172745.4|172615.4|172756.7|172626.7|172742.9|172612.9|8
1727763790000|2024-10-01 06:23:10|172738.4|172608.4|172736.8|172606.8|172738.4|172608.4|172736.8|172606.8|2
1727763800000|2024-10-01 06:23:20|172739.6|172609.6|172739.6|172609.6|172739.6|172609.6|172739.6|172609.6|1
1727763820000|2024-10-01 06:23:40|172736.7|172606.7|172685.6|172555.6|172736.7|172606.7|172685.6|172555.6|6
1727763830000|2024-10-01 06:23:50|172689.2|172559.2|172689.2|172559.2|172689.2|172559.2|172689.2|172559.2|1
1727763840000|2024-10-01 06:24:00|172613.5|172523.5|172576.4|172486.4|172613.5|172523.5|172571.1|172481.1|15
1727763850000|2024-10-01 06:24:10|172583.6|172493.6|172583.6|172493.6|172583.6|172493.6|172583.6|172493.6|1
1727763860000|2024-10-01 06:24:20|172578.6|172488.6|172579.2|172489.2|172583.7|172493.7|172577.2|172487.2|5
1727763870000|2024-10-01 06:24:30|172581.1|172491.1|172579.2|172489.2|172581.1|172491.1|172579.2|172489.2|2
1727763880000|2024-10-01 06:24:40|172580.8|172490.8|172571.7|172481.7|172580.8|172490.8|172571.7|172481.7|7
1727763890000|2024-10-01 06:24:50|172575.3|172485.3|172572.2|172482.2|172577.4|172487.4|172572.2|172482.2|6
1727763920000|2024-10-01 06:25:20|172570.6|172480.6|172547.7|172457.7|172570.6|172480.6|172547.7|172457.7|7
1727763930000|2024-10-01 06:25:30|172550.4|172460.4|172548.3|172458.3|172550.4|172460.4|172548.3|172458.3|4
1727763950000|2024-10-01 06:25:50|172546.4|172456.4|172546.4|172456.4|172546.4|172456.4|172546.4|172456.4|1
1727763960000|2024-10-01 06:26:00|172544.7|172454.7|172538|172448|172544.7|172454.7|172538|172448|5
1727763970000|2024-10-01 06:26:10|172536.2|172446.2|172536.4|172446.4|172536.4|172446.4|172536.2|172446.2|2
1727763980000|2024-10-01 06:26:20|172534.6|172444.6|172534.6|172444.6|172534.6|172444.6|172534.6|172444.6|1
1727763990000|2024-10-01 06:26:30|172533.6|172443.6|172534.2|172444.2|172535.5|172445.5|172533.5|172443.5|5
1727764000000|2024-10-01 06:26:40|172536|172446|172538.2|172448.2|172538.2|172448.2|172534.2|172444.2|4
1727764010000|2024-10-01 06:26:50|172536.4|172446.4|172540|172450|172540|172450|172536.4|172446.4|7
1727764030000|2024-10-01 06:27:10|172540.3|172450.3|172519.9|172429.9|172540.3|172450.3|172518.3|172428.3|7
1727764040000|2024-10-01 06:27:20|172521.2|172431.2|172520.5|172430.5|172521.2|172431.2|172517.8|172427.8|5
1727764050000|2024-10-01 06:27:30|172521.1|172431.1|172518|172428|172523.1|172433.1|172518|172428|5
1727764060000|2024-10-01 06:27:40|172517.9|172427.9|172522.9|172432.9|172522.9|172432.9|172517.8|172427.8|3
1727764070000|2024-10-01 06:27:50|172518.6|172428.6|172524.2|172434.2|172524.2|172434.2|172517|172427|9
1727764080000|2024-10-01 06:28:00|172526.7|172436.7|172525.5|172435.5|172526.7|172436.7|172525.5|172435.5|2
1727764090000|2024-10-01 06:28:10|172527.3|172437.3|172527.3|172437.3|172527.3|172437.3|172527.3|172437.3|1
1727764100000|2024-10-01 06:28:20|172529.4|172439.4|172519|172429|172529.4|172439.4|172519|172429|4
1727764110000|2024-10-01 06:28:30|172518.9|172428.9|172518.9|172428.9|172518.9|172428.9|172518.9|172428.9|1
1727764120000|2024-10-01 06:28:40|172517.6|172427.6|172517.4|172427.4|172517.6|172427.6|172517.4|172427.4|2
1727764130000|2024-10-01 06:28:50|172545.6|172455.6|172525|172435|172545.6|172455.6|172525|172435|4
1727764140000|2024-10-01 06:29:00|172525.9|172435.9|172528.4|172438.4|172528.4|172438.4|172525|172435|5
1727764150000|2024-10-01 06:29:10|172528.8|172438.8|172528.5|172438.5|172528.8|172438.8|172528.5|172438.5|3
1727764160000|2024-10-01 06:29:20|172528.6|172438.6|172527.4|172437.4|172528.6|172438.6|172527.4|172437.4|2
1727764170000|2024-10-01 06:29:30|172524.7|172434.7|172524.7|172434.7|172524.7|172434.7|172524.7|172434.7|1
1727764180000|2024-10-01 06:29:40|172525|172435|172525|172435|172525|172435|172525|172435|1
1727764190000|2024-10-01 06:29:50|172524.7|172434.7|172526|172436|172526|172436|172524.7|172434.7|2
1727764200000|2024-10-01 06:30:00|172526.2|172436.2|172522.6|172432.6|172526.2|172436.2|172522.6|172432.6|4
1727764210000|2024-10-01 06:30:10|172523|172433|172516.7|172426.7|172525.2|172435.2|172516.7|172426.7|7
1727764220000|2024-10-01 06:30:20|172532.6|172402.6|172533|172403|172533|172424.5|172514.5|172397.2|7
1727764230000|2024-10-01 06:30:30|172537.7|172407.7|172525.6|172435.6|172540.3|172435.6|172525.6|172407.7|4
1727764240000|2024-10-01 06:30:40|172520.2|172430.2|172523.6|172433.6|172525.6|172435.6|172520.2|172430.2|3
1727764250000|2024-10-01 06:30:50|172525.1|172435.1|172524.3|172434.3|172528.3|172438.3|172524.3|172434.3|4
1727764260000|2024-10-01 06:31:00|172522.9|172432.9|172520.9|172430.9|172526.2|172436.2|172520.9|172430.9|6
1727764270000|2024-10-01 06:31:10|172519.7|172429.7|172521.7|172431.7|172523.7|172433.7|172517.6|172427.6|12
1727764280000|2024-10-01 06:31:20|172523.4|172433.4|172528.4|172438.4|172529.5|172439.5|172518.4|172428.4|6
1727764290000|2024-10-01 06:31:30|172530.1|172440.1|172531.3|172441.3|172532.7|172442.7|172530.1|172440.1|3
1727764300000|2024-10-01 06:31:40|172530.7|172440.7|172529.2|172439.2|172530.7|172440.7|172528.1|172438.1|4
1727764310000|2024-10-01 06:31:50|172530.5|172440.5|172530.8|172440.8|172531.9|172441.9|172529.5|172439.5|5
1727764320000|2024-10-01 06:32:00|172531.8|172441.8|172456.1|172366.1|172531.8|172441.8|172456.1|172359.2|11
1727764330000|2024-10-01 06:32:10|172455.7|172365.7|172440|172310|172459.4|172369.4|172435.1|172305.1|16
1727764340000|2024-10-01 06:32:20|172439.8|172309.8|172456.2|172366.2|172462.3|172372.3|172433.6|172309.8|13
1727764350000|2024-10-01 06:32:30|172455.6|172365.6|172456.3|172366.3|172464.1|172374.1|172454.6|172364.6|9
1727764360000|2024-10-01 06:32:40|172460.6|172370.6|172478.9|172388.9|172492.4|172402.4|172460.6|172370.6|6
1727764370000|2024-10-01 06:32:50|172480.5|172390.5|172473.4|172383.4|172480.5|172390.5|172473.4|172383.4|7
1727764390000|2024-10-01 06:33:10|172471.4|172381.4|172473|172383|172474.5|172384.5|172471.4|172381.4|3
1727764400000|2024-10-01 06:33:20|172472|172382|172472.3|172382.3|172472.3|172382.3|172469.7|172379.7|9
1727764410000|2024-10-01 06:33:30|172470.9|172380.9|172477.3|172387.3|172477.3|172387.3|172470.9|172380.9|4
1727764420000|2024-10-01 06:33:40|172474.5|172384.5|172467.3|172377.3|172474.5|172384.5|172467.3|172377.3|6
1727764430000|2024-10-01 06:33:50|172468.6|172378.6|172472.3|172382.3|172472.3|172382.3|172468.6|172378.6|4
1727764440000|2024-10-01 06:34:00|172474.3|172384.3|172476.5|172386.5|172480.7|172390.7|172473.2|172383.2|10
1727764450000|2024-10-01 06:34:10|172478.3|172388.3|172481.3|172391.3|172483.5|172393.5|172477.7|172387.7|7
1727764460000|2024-10-01 06:34:20|172480.4|172390.4|172481.6|172391.6|172481.6|172391.6|172480.4|172390.4|2
1727764470000|2024-10-01 06:34:30|172478.3|172388.3|172432|172342|172478.3|172388.3|172425.5|172335.5|14
1727764480000|2024-10-01 06:34:40|172427.3|172337.3|172427.6|172337.6|172427.6|172337.6|172425.4|172335.4|6
1727764490000|2024-10-01 06:34:50|172433.1|172343.1|172429.6|172339.6|172433.1|172343.1|172427.9|172337.9|6
1727764500000|2024-10-01 06:35:00|172428|172338|172427|172337|172429.5|172339.5|172427|172337|4
1727764510000|2024-10-01 06:35:10|172424.6|172334.6|172427.8|172337.8|172429.6|172339.6|172424.6|172334.6|6
1727764520000|2024-10-01 06:35:20|172429.9|172339.9|172429.9|172339.9|172429.9|172339.9|172429.9|172339.9|1
1727764530000|2024-10-01 06:35:30|172428.3|172338.3|172446.8|172356.8|172448.2|172358.2|172428.3|172338.3|4
1727764540000|2024-10-01 06:35:40|172445.3|172355.3|172424.9|172334.9|172445.3|172355.3|172424.9|172334.9|8
1727764550000|2024-10-01 06:35:50|172423.7|172333.7|172422.9|172332.9|172424.2|172334.2|172422.9|172332.9|3
1727764560000|2024-10-01 06:36:00|172423|172333|172404.7|172314.7|172423|172333|172397|172307|9
1727764570000|2024-10-01 06:36:10|172406.1|172316.1|172408|172318|172408|172318|172406|172316|6
1727764580000|2024-10-01 06:36:20|172409.4|172319.4|172408.4|172318.4|172409.4|172319.4|172407.7|172317.7|7
1727764590000|2024-10-01 06:36:30|172408.9|172318.9|172404.7|172314.7|172409.9|172319.9|172404.7|172314.7|8
1727764600000|2024-10-01 06:36:40|172399.8|172309.8|172388.6|172298.6|172399.8|172309.8|172385.6|172295.6|6
1727764610000|2024-10-01 06:36:50|172388.3|172298.3|172392.8|172302.8|172398.2|172308.2|172388.3|172298.3|7
1727764620000|2024-10-01 06:37:00|172392.9|172302.9|172393.6|172303.6|172393.6|172303.6|172391.6|172301.6|7
1727764630000|2024-10-01 06:37:10|172394.8|172304.8|172387.2|172297.2|172394.8|172304.8|172387.2|172297.2|7
1727764640000|2024-10-01 06:37:20|172388.5|172298.5|172386.6|172296.6|172389.5|172299.5|172384.2|172294.2|8
1727764650000|2024-10-01 06:37:30|172388.3|172298.3|172389.1|172299.1|172389.1|172299.1|172388.3|172298.3|2
1727764660000|2024-10-01 06:37:40|172388.6|172298.6|172385.1|172295.1|172388.6|172298.6|172380.8|172290.8|6
1727764670000|2024-10-01 06:37:50|172386.2|172296.2|172378.7|172288.7|172386.2|172296.2|172374.5|172284.5|5
1727764680000|2024-10-01 06:38:00|172389|172299|172360.3|172270.3|172389|172299|172352.5|172262.5|8
1727764690000|2024-10-01 06:38:10|172362.1|172272.1|172368.6|172278.6|172368.6|172278.6|172359.7|172269.7|8
1727764700000|2024-10-01 06:38:20|172369.7|172279.7|172372.4|172282.4|172372.4|172282.4|172369.7|172279.7|2
1727764710000|2024-10-01 06:38:30|172370.8|172280.8|172368|172278|172370.8|172280.8|172368|172278|3
1727764720000|2024-10-01 06:38:40|172364.2|172274.2|172374.6|172284.6|172374.6|172284.6|172364.2|172274.2|3
1727764730000|2024-10-01 06:38:50|172376|172286|172380.7|172290.7|172385.3|172295.3|172376|172286|12
1727764740000|2024-10-01 06:39:00|172381.1|172291.1|172381.7|172291.7|172381.7|172291.7|172381.1|172291.1|5
1727764750000|2024-10-01 06:39:10|172382.6|172292.6|172382.6|172292.6|172382.6|172292.6|172382.6|172292.6|1
1727764760000|2024-10-01 06:39:20|172382.7|172292.7|172383.1|172293.1|172383.1|172293.1|172382.5|172292.5|5
1727764770000|2024-10-01 06:39:30|172383|172293|172374.2|172284.2|172383.7|172293.7|172361.8|172271.8|11
1727764780000|2024-10-01 06:39:40|172370.9|172280.9|172374.2|172284.2|172374.2|172284.2|172369.1|172279.1|6
1727764790000|2024-10-01 06:39:50|172370.8|172280.8|172372.8|172282.8|172372.8|172282.8|172370.8|172280.8|2
1727764800000|2024-10-01 06:40:00|172376.7|172286.7|172375|172285|172376.9|172286.9|172375|172285|5
1727764810000|2024-10-01 06:40:10|172377|172287|172380.4|172290.4|172380.5|172290.5|172377|172287|4
1727764820000|2024-10-01 06:40:20|172380.5|172290.5|172380.2|172290.2|172380.5|172290.5|172380.2|172290.2|3
1727764830000|2024-10-01 06:40:30|172380.1|172290.1|172380.2|172290.2|172380.2|172290.2|172380.1|172290.1|2
1727764840000|2024-10-01 06:40:40|172382.3|172292.3|172403.3|172313.3|172403.3|172313.3|172382.3|172292.3|8
1727764850000|2024-10-01 06:40:50|172404.8|172314.8|172406|172316|172406|172316|172403|172313|4
1727764860000|2024-10-01 06:41:00|172405.9|172315.9|172405.9|172315.9|172405.9|172315.9|172404.8|172314.8|3
1727764870000|2024-10-01 06:41:10|172408.7|172318.7|172408.7|172318.7|172408.7|172318.7|172408.7|172318.7|1
1727764880000|2024-10-01 06:41:20|172402.5|172312.5|172439.2|172349.2|172439.2|172349.2|172402.5|172312.5|10
1727764900000|2024-10-01 06:41:40|172430.6|172340.6|172453.7|172323.7|172453.7|172340.6|172430.6|172323.7|2
1727764910000|2024-10-01 06:41:50|172452.2|172322.2|172444.1|172314.1|172452.2|172322.2|172444.1|172314.1|4
1727764930000|2024-10-01 06:42:10|172445.7|172315.7|172433.1|172343.1|172445.7|172343.1|172433.1|172315.7|2
1727764940000|2024-10-01 06:42:20|172434.3|172344.3|172433.5|172343.5|172434.3|172344.3|172433.5|172343.5|2
1727764950000|2024-10-01 06:42:30|172435|172345|172444.7|172354.7|172444.7|172354.7|172435|172345|2
1727764960000|2024-10-01 06:42:40|172446|172356|172446.9|172356.9|172447.7|172357.7|172444.4|172354.4|4
1727764980000|2024-10-01 06:43:00|172445.5|172355.5|172446.4|172356.4|172446.4|172356.4|172445.5|172355.5|2
1727764990000|2024-10-01 06:43:10|172443.9|172353.9|172443.9|172353.9|172443.9|172353.9|172443.9|172353.9|1
1727765000000|2024-10-01 06:43:20|172441.6|172351.6|172444|172354|172444|172354|172440|172350|4
1727765010000|2024-10-01 06:43:30|172444.8|172354.8|172444.8|172354.8|172444.8|172354.8|172444.8|172354.8|1
1727765020000|2024-10-01 06:43:40|172442.6|172352.6|172437.3|172347.3|172444.7|172354.7|172437.3|172347.3|6
1727765030000|2024-10-01 06:43:50|172429.8|172339.8|172428.9|172338.9|172429.8|172339.8|172428.9|172338.9|2
1727765040000|2024-10-01 06:44:00|172430.3|172340.3|172430.3|172340.3|172430.3|172340.3|172430.3|172340.3|1
1727765060000|2024-10-01 06:44:20|172427.9|172337.9|172427.9|172337.9|172427.9|172337.9|172427.9|172337.9|1
1727765070000|2024-10-01 06:44:30|172430|172340|172444.2|172354.2|172444.2|172354.2|172430|172340|3
1727765080000|2024-10-01 06:44:40|172441.1|172351.1|172427.6|172337.6|172441.1|172351.1|172425.8|172335.8|4
1727765090000|2024-10-01 06:44:50|172429.5|172339.5|172437.3|172347.3|172437.3|172347.3|172429.5|172339.5|2
1727765100000|2024-10-01 06:45:00|172440.2|172350.2|172440.2|172350.2|172440.2|172350.2|172440.2|172350.2|1
1727765110000|2024-10-01 06:45:10|172445.1|172355.1|172444.6|172354.6|172445.1|172355.1|172442.4|172352.4|5
1727765140000|2024-10-01 06:45:40|172441.9|172351.9|172438.9|172348.9|172444.4|172354.4|172438.9|172348.9|3
1727765150000|2024-10-01 06:45:50|172444.9|172354.9|172447.1|172357.1|172447.1|172357.1|172444.9|172354.9|4
1727765160000|2024-10-01 06:46:00|172446.3|172356.3|172445.4|172355.4|172447.1|172357.1|172445.4|172355.4|4
1727765180000|2024-10-01 06:46:20|172444.1|172354.1|172444.1|172354.1|172444.1|172354.1|172444.1|172354.1|1
1727765190000|2024-10-01 06:46:30|172441.3|172351.3|172441.3|172351.3|172441.3|172351.3|172441.3|172351.3|1
1727765200000|2024-10-01 06:46:40|172442.6|172352.6|172441.3|172351.3|172442.6|172352.6|172441.3|172351.3|2
1727765210000|2024-10-01 06:46:50|172443.5|172353.5|172397.6|172307.6|172444.6|172354.6|172397.6|172307.6|6
1727765220000|2024-10-01 06:47:00|172403.1|172313.1|172401.3|172311.3|172403.1|172313.1|172401.3|172311.3|4
1727765230000|2024-10-01 06:47:10|172402.7|172312.7|172401.1|172311.1|172402.7|172312.7|172401.1|172311.1|2
1727765250000|2024-10-01 06:47:30|172400.6|172310.6|172399.7|172309.7|172400.6|172310.6|172398.2|172308.2|3
1727765270000|2024-10-01 06:47:50|172400.7|172310.7|172400.7|172310.7|172400.7|172310.7|172400.7|172310.7|1
1727765280000|2024-10-01 06:48:00|172401.1|172311.1|172402.5|172312.5|172402.5|172312.5|172401.1|172311.1|2
1727765310000|2024-10-01 06:48:30|172406.4|172316.4|172404.2|172314.2|172406.4|172316.4|172404.2|172314.2|4
1727765320000|2024-10-01 06:48:40|172409.9|172319.9|172411.5|172321.5|172413.4|172323.4|172409.9|172319.9|3
1727765330000|2024-10-01 06:48:50|172411.6|172321.6|172415.6|172325.6|172419.2|172329.2|172407.7|172317.7|6
1727765340000|2024-10-01 06:49:00|172413.5|172323.5|172418|172328|172421.5|172331.5|172413.5|172323.5|7
1727765350000|2024-10-01 06:49:10|172416|172326|172406.4|172316.4|172416|172326|172406.4|172316.4|5
1727765360000|2024-10-01 06:49:20|172404.6|172314.6|172388.9|172298.9|172404.6|172314.6|172388.5|172298.5|8
1727765370000|2024-10-01 06:49:30|172392.3|172302.3|172419.9|172329.9|172421.4|172331.4|172392.3|172302.3|4
1727765380000|2024-10-01 06:49:40|172420|172330|172419.1|172329.1|172420.8|172330.8|172419.1|172329.1|3
1727765390000|2024-10-01 06:49:50|172422.2|172332.2|172419.1|172329.1|172422.2|172332.2|172418.9|172328.9|4
1727765400000|2024-10-01 06:50:00|172418.2|172328.2|172418.2|172328.2|172418.2|172328.2|172418.2|172328.2|1
1727765410000|2024-10-01 06:50:10|172418.4|172328.4|172422.3|172332.3|172422.3|172332.3|172417.7|172327.7|3
1727765420000|2024-10-01 06:50:20|172423.7|172333.7|172424.8|172334.8|172426.8|172336.8|172423.7|172333.7|5
1727765430000|2024-10-01 06:50:30|172427.8|172337.8|172433.7|172343.7|172433.7|172343.7|172427.8|172337.8|4
1727765440000|2024-10-01 06:50:40|172432.3|172342.3|172424.3|172334.3|172434.7|172344.7|172424.3|172334.3|5
1727765450000|2024-10-01 06:50:50|172421.7|172331.7|172424|172334|172424|172334|172421.7|172331.7|2
1727765460000|2024-10-01 06:51:00|172428.3|172338.3|172428.3|172338.3|172428.3|172338.3|172428.3|172338.3|1
1727765470000|2024-10-01 06:51:10|172424|172334|172424.1|172334.1|172425.7|172335.7|172424|172334|3
1727765480000|2024-10-01 06:51:20|172422.1|172332.1|172421|172331|172422.1|172332.1|172421|172331|2
1727765490000|2024-10-01 06:51:30|172419.5|172329.5|172416.1|172326.1|172419.6|172329.6|172416.1|172326.1|4
1727765500000|2024-10-01 06:51:40|172414|172324|172410.7|172320.7|172414|172324|172410.7|172320.7|2
1727765510000|2024-10-01 06:51:50|172414.9|172324.9|172408.5|172318.5|172414.9|172324.9|172408.5|172318.5|3
1727765520000|2024-10-01 06:52:00|172405.9|172315.9|172396|172306|172405.9|172315.9|172390.6|172300.6|9
1727765540000|2024-10-01 06:52:20|172392.1|172302.1|172401.8|172311.8|172401.8|172311.8|172386.8|172296.8|4
1727765550000|2024-10-01 06:52:30|172401.7|172311.7|172406.1|172316.1|172406.2|172316.2|172401.7|172311.7|4
1727765560000|2024-10-01 06:52:40|172419.6|172329.6|172420.8|172330.8|172420.8|172330.8|172419.6|172329.6|2
1727765570000|2024-10-01 06:52:50|172422|172332|172421.5|172331.5|172422.7|172332.7|172421.5|172331.5|3
1727765580000|2024-10-01 06:53:00|172422.9|172332.9|172422.1|172332.1|172422.9|172332.9|172422.1|172332.1|2
1727765590000|2024-10-01 06:53:10|172439|172349|172442.1|172352.1|172442.1|172352.1|172439|172349|2
1727765600000|2024-10-01 06:53:20|172440.1|172350.1|172430.7|172340.7|172440.1|172350.1|172430.7|172340.7|7
1727765610000|2024-10-01 06:53:30|172429|172339|172429|172339|172429|172339|172429|172339|1
1727765620000|2024-10-01 06:53:40|172428.2|172338.2|172437.5|172347.5|172437.5|172347.5|172428.2|172338.2|6
1727765630000|2024-10-01 06:53:50|172436.8|172346.8|172438.2|172348.2|172439.2|172349.2|172435.7|172345.7|7
1727765640000|2024-10-01 06:54:00|172439.2|172349.2|172438.2|172348.2|172439.2|172349.2|172438.2|172348.2|4
1727765650000|2024-10-01 06:54:10|172440.7|172350.7|172440.7|172350.7|172441.7|172351.7|172440.7|172350.7|5
1727765660000|2024-10-01 06:54:20|172439.6|172349.6|172439.6|172349.6|172439.6|172349.6|172438.2|172348.2|3
1727765670000|2024-10-01 06:54:30|172438.2|172348.2|172439|172349|172440.8|172350.8|172438.2|172348.2|8
1727765690000|2024-10-01 06:54:50|172439.8|172349.8|172455.1|172365.1|172457.6|172367.6|172439.8|172349.8|7
1727765700000|2024-10-01 06:55:00|172456.5|172366.5|172455.2|172365.2|172459.6|172369.6|172454.9|172364.9|6
1727765730000|2024-10-01 06:55:30|172456.3|172366.3|172443.6|172353.6|172456.3|172366.3|172443.6|172353.6|5
1727765740000|2024-10-01 06:55:40|172442.5|172352.5|172443.6|172353.6|172443.6|172353.6|172442.5|172352.5|6
1727765750000|2024-10-01 06:55:50|172445.5|172355.5|172442|172352|172445.5|172355.5|172442|172352|5
1727765760000|2024-10-01 06:56:00|172441.9|172351.9|172441.9|172351.9|172441.9|172351.9|172441.9|172351.9|1
1727765770000|2024-10-01 06:56:10|172442.1|172352.1|172445.5|172355.5|172445.5|172355.5|172442|172352|6
1727765780000|2024-10-01 06:56:20|172443.5|172353.5|172445.4|172355.4|172445.4|172355.4|172443.5|172353.5|2
1727765790000|2024-10-01 06:56:30|172427.2|172337.2|172427.2|172337.2|172427.2|172337.2|172427.2|172337.2|1
1727765800000|2024-10-01 06:56:40|172437.2|172347.2|172438.7|172348.7|172438.7|172348.7|172437.2|172347.2|2
1727765810000|2024-10-01 06:56:50|172441.6|172351.6|172433.7|172343.7|172441.6|172351.6|172433.7|172343.7|7
1727765820000|2024-10-01 06:57:00|172433.9|172343.9|172435.6|172345.6|172435.6|172345.6|172433.9|172343.9|3
1727765830000|2024-10-01 06:57:10|172437.9|172347.9|172438.3|172348.3|172438.3|172348.3|172437.9|172347.9|2
1727765840000|2024-10-01 06:57:20|172438.1|172348.1|172451.9|172361.9|172453.8|172363.8|172438.1|172348.1|5
1727765850000|2024-10-01 06:57:30|172448.6|172358.6|172437|172347|172448.6|172358.6|172433.6|172343.6|4
1727765860000|2024-10-01 06:57:40|172436.4|172346.4|172437.5|172347.5|172438|172348|172436.4|172346.4|7
1727765870000|2024-10-01 06:57:50|172437.4|172347.4|172437.3|172347.3|172437.4|172347.4|172437.3|172347.3|2
1727765880000|2024-10-01 06:58:00|172436.4|172346.4|172436.7|172346.7|172436.7|172346.7|172436.4|172346.4|2
1727765890000|2024-10-01 06:58:10|172437.2|172347.2|172438.3|172348.3|172438.3|172348.3|172436.5|172346.5|6
1727765900000|2024-10-01 06:58:20|172438.5|172348.5|172438.7|172348.7|172438.7|172348.7|172438.5|172348.5|2
1727765910000|2024-10-01 06:58:30|172439.1|172349.1|172435.9|172345.9|172439.1|172349.1|172435.9|172345.9|3
1727765920000|2024-10-01 06:58:40|172431.2|172341.2|172437.3|172347.3|172437.3|172347.3|172430.8|172340.8|3
1727765930000|2024-10-01 06:58:50|172437.2|172347.2|172434.2|172344.2|172437.2|172347.2|172430.7|172340.7|5
1727765940000|2024-10-01 06:59:00|172439.8|172349.8|172440.8|172350.8|172440.9|172350.9|172439.7|172349.7|4
1727765950000|2024-10-01 06:59:10|172439.2|172349.2|172441.5|172351.5|172441.5|172351.5|172439.2|172349.2|4
1727765960000|2024-10-01 06:59:20|172442.2|172352.2|172450.8|172360.8|172451.4|172361.4|172442.2|172352.2|6
1727765970000|2024-10-01 06:59:30|172449.6|172359.6|172448.9|172358.9|172449.6|172359.6|172448.1|172358.1|4
1727765980000|2024-10-01 06:59:40|172446.9|172356.9|172450.4|172360.4|172451.5|172361.5|172446.9|172356.9|7
1727765990000|2024-10-01 06:59:50|172452.8|172362.8|172464.2|172374.2|172464.2|172374.2|172450.2|172360.2|6
1727766000000|2024-10-01 07:00:00|172465.4|172375.4|172459.6|172369.6|172466.6|172376.6|172459.6|172369.6|6
1727766010000|2024-10-01 07:00:10|172458.1|172368.1|172451.7|172361.7|172458.1|172368.1|172450.5|172360.5|10
1727766020000|2024-10-01 07:00:20|172448.8|172358.8|172446.2|172356.2|172448.8|172358.8|172431.2|172341.2|15
1727766030000|2024-10-01 07:00:30|172443.5|172353.5|172424.2|172334.2|172446|172356|172424.2|172334.2|13
1727766040000|2024-10-01 07:00:40|172425.7|172335.7|172343.8|172253.8|172425.7|172335.7|172342.4|172252.4|22
1727766050000|2024-10-01 07:00:50|172341.6|172251.6|172358.2|172268.2|172358.2|172268.2|172341.6|172251.6|7
1727766060000|2024-10-01 07:01:00|172359.2|172269.2|172366|172276|172366|172276|172359.2|172269.2|5
1727766070000|2024-10-01 07:01:10|172367.7|172277.7|172372|172282|172372|172282|172366|172276|8
1727766080000|2024-10-01 07:01:20|172369.4|172279.4|172361.5|172271.5|172378.2|172288.2|172361.5|172271.5|9
1727766090000|2024-10-01 07:01:30|172361.2|172271.2|172362.7|172272.7|172363.4|172273.4|172358.7|172268.7|5
1727766100000|2024-10-01 07:01:40|172364|172274|172368.2|172278.2|172368.2|172278.2|172358.2|172268.2|14
1727766110000|2024-10-01 07:01:50|172373.3|172283.3|172371|172281|172379.5|172289.5|172371|172281|13
1727766120000|2024-10-01 07:02:00|172366.9|172276.9|172385.2|172295.2|172385.2|172295.2|172365.5|172275.5|20
1727766130000|2024-10-01 07:02:10|172375.7|172285.7|172374.2|172284.2|172375.7|172285.7|172374.2|172284.2|2
1727766140000|2024-10-01 07:02:20|172384.9|172254.9|172381|172251|172384.9|172254.9|172381|172251|8
1727766150000|2024-10-01 07:02:30|172381.7|172251.7|172375.2|172245.2|172387.6|172257.6|172375.2|172245.2|12
1727766160000|2024-10-01 07:02:40|172357.8|172227.8|172330.2|172200.2|172360.2|172230.2|172327.7|172197.7|10
1727766170000|2024-10-01 07:02:50|172330.3|172200.3|172277.1|172147.1|172334.8|172204.8|172272.6|172142.6|13
1727766180000|2024-10-01 07:03:00|172282.6|172152.6|172287.4|172157.4|172290.9|172160.9|172282.6|172152.6|10
1727766190000|2024-10-01 07:03:10|172290.5|172160.5|172302.6|172172.6|172302.6|172192.1|172270.5|172159.7|10
1727766200000|2024-10-01 07:03:20|172302|172172|172290.6|172160.6|172303.5|172173.5|172290.6|172160.6|9
1727766210000|2024-10-01 07:03:30|172284.5|172154.5|172315.4|172185.4|172322.3|172219.9|172279.6|172149.6|22
1727766220000|2024-10-01 07:03:40|172319.9|172189.9|172305.2|172215.2|172327.7|172220.3|172304.4|172185.8|15
1727766230000|2024-10-01 07:03:50|172307.6|172217.6|172328.3|172198.3|172329.8|172217.6|172307.6|172194.8|6
1727766240000|2024-10-01 07:04:00|172327.6|172197.6|172324.6|172194.6|172327.6|172197.6|172318.7|172188.7|21
1727766250000|2024-10-01 07:04:10|172328.7|172198.7|172312.6|172222.6|172332.5|172222.8|172308.7|172197.5|14
1727766260000|2024-10-01 07:04:20|172332.8|172202.8|172303.8|172213.8|172332.8|172223.1|172303.8|172202.8|18
1727766270000|2024-10-01 07:04:30|172304.3|172214.3|172312.2|172182.2|172325.5|172215.3|172304.3|172182.2|11
1727766280000|2024-10-01 07:04:40|172313.9|172183.9|172332.3|172202.3|172337.9|172207.9|172313.9|172183.9|14
1727766290000|2024-10-01 07:04:50|172329.8|172199.8|172304.1|172174.1|172334.7|172212|172295.9|172171.2|15
1727766300000|2024-10-01 07:05:00|172311.6|172181.6|172315.6|172185.6|172317.3|172187.3|172303.5|172173.5|11
1727766310000|2024-10-01 07:05:10|172318.1|172188.1|172311.8|172181.8|172321.7|172191.7|172311.8|172181.8|8
1727766320000|2024-10-01 07:05:20|172312.1|172182.1|172316.4|172186.4|172325.1|172195.1|172312.1|172182.1|11
1727766330000|2024-10-01 07:05:30|172318.8|172188.8|172322.2|172192.2|172322.5|172192.5|172318.8|172188.8|3
1727766340000|2024-10-01 07:05:40|172331.2|172201.2|172327.7|172197.7|172331.2|172201.2|172324.9|172194.9|10
1727766350000|2024-10-01 07:05:50|172328.6|172198.6|172331.5|172201.5|172331.5|172201.5|172323.2|172193.2|12
1727766360000|2024-10-01 07:06:00|172342.7|172212.7|172331.4|172241.4|172346.7|172249.5|172329.1|172205|20
1727766370000|2024-10-01 07:06:10|172332.5|172242.5|172332.5|172242.5|172332.5|172242.5|172332.5|172242.5|1
1727766380000|2024-10-01 07:06:20|172333.3|172243.3|172341.8|172251.8|172341.8|172251.8|172328.4|172238.4|9
1727766390000|2024-10-01 07:06:30|172338.5|172248.5|172336.6|172246.6|172339.3|172249.3|172335.1|172245.1|6
1727766400000|2024-10-01 07:06:40|172354.6|172224.6|172383.9|172253.9|172383.9|172282.4|172344|172214|23
1727766410000|2024-10-01 07:06:50|172389.7|172259.7|172395.6|172305.6|172395.6|172305.6|172356.9|172251|20
1727766420000|2024-10-01 07:07:00|172397.5|172307.5|172454|172324|172462.1|172332.1|172397.5|172307.5|19
1727766430000|2024-10-01 07:07:10|172455.6|172325.6|172474.1|172344.1|172474.1|172344.1|172451.8|172321.8|12
1727766440000|2024-10-01 07:07:20|172477.3|172347.3|172490|172360|172490|172360|172467.6|172337.6|11
1727766450000|2024-10-01 07:07:30|172493.9|172363.9|172525.8|172395.8|172525.8|172395.8|172493.9|172363.9|14
1727766460000|2024-10-01 07:07:40|172531.1|172401.1|172537.2|172407.2|172537.2|172407.2|172518.6|172388.6|25
1727766470000|2024-10-01 07:07:50|172533.4|172403.4|172532.2|172402.2|172539.4|172409.4|172525.9|172395.9|23
1727766480000|2024-10-01 07:08:00|172533.8|172403.8|172561.3|172431.3|172568.8|172438.8|172531.9|172401.9|18
1727766490000|2024-10-01 07:08:10|172563.2|172433.2|172566|172436|172566|172436|172563.2|172433.2|2
1727766500000|2024-10-01 07:08:20|172570|172440|172622.5|172492.5|172622.5|172514.5|172560|172440|15
1727766510000|2024-10-01 07:08:30|172619.4|172489.4|172583.8|172493.8|172619.4|172504.9|172574.6|172468.3|17
1727766520000|2024-10-01 07:08:40|172595.6|172465.6|172592.8|172502.8|172609.8|172519.8|172583.5|172464.1|14
1727766530000|2024-10-01 07:08:50|172589.9|172499.9|172611.7|172481.7|172617.2|172502.7|172589.9|172478.2|13
1727766540000|2024-10-01 07:09:00|172609|172479|172658.3|172528.3|172659.1|172529.1|172608|172478|18
1727766550000|2024-10-01 07:09:10|172659.8|172529.8|172701.5|172571.5|172701.5|172571.5|172659.1|172529.1|23
1727766560000|2024-10-01 07:09:20|172697.5|172567.5|172720.8|172590.8|172724.4|172594.4|172680|172567.5|21
1727766570000|2024-10-01 07:09:30|172718.6|172588.6|172703|172573|172718.6|172604.9|172691.6|172571.6|9
1727766580000|2024-10-01 07:09:40|172703.4|172573.4|172712.9|172582.9|172718|172588|172703.4|172573.4|13
1727766590000|2024-10-01 07:09:50|172714.7|172584.7|172745.3|172615.3|172745.3|172615.3|172713.3|172583.3|14
1727766600000|2024-10-01 07:10:00|172745.1|172615.1|172748.9|172618.9|172799.3|172669.3|172738.9|172608.9|16
1727766610000|2024-10-01 07:10:10|172748.4|172618.4|172741.7|172611.7|172750.3|172636.1|172718.5|172605.7|15
1727766620000|2024-10-01 07:10:20|172741.8|172611.8|172762.3|172632.3|172774.6|172644.6|172729.1|172599.1|22
1727766630000|2024-10-01 07:10:30|172761.2|172631.2|172731.1|172601.1|172765.7|172635.7|172714.4|172584.4|23
1727766640000|2024-10-01 07:10:40|172729.9|172599.9|172724.8|172594.8|172736.6|172606.6|172721.1|172591.1|20
1727766650000|2024-10-01 07:10:50|172726.2|172596.2|172723.5|172593.5|172735.9|172605.9|172720.8|172590.8|17
1727766660000|2024-10-01 07:11:00|172722.4|172592.4|172715.7|172585.7|172732.3|172602.3|172713.3|172583.3|22
1727766670000|2024-10-01 07:11:10|172714.4|172584.4|172717.6|172587.6|172725.9|172623.1|172687.3|172583.8|18
1727766680000|2024-10-01 07:11:20|172725.5|172595.5|172725.7|172595.7|172736.4|172606.4|172705.8|172575.8|17
1727766690000|2024-10-01 07:11:30|172727.6|172597.6|172723.3|172593.3|172730.2|172600.2|172723|172593|19
1727766700000|2024-10-01 07:11:40|172728.3|172598.3|172749.8|172619.8|172750|172620|172725.7|172595.7|16
1727766710000|2024-10-01 07:11:50|172750.5|172620.5|172745.9|172615.9|172751|172621|172745.9|172615.9|9
1727766720000|2024-10-01 07:12:00|172749.4|172619.4|172755.3|172625.3|172759|172629|172730.9|172600.9|17
1727766730000|2024-10-01 07:12:10|172756.3|172626.3|172762.1|172632.1|172762.9|172632.9|172756.3|172626.3|12
1727766740000|2024-10-01 07:12:20|172761.3|172631.3|172779.6|172649.6|172780.2|172650.2|172757.8|172627.8|17
1727766750000|2024-10-01 07:12:30|172779.3|172649.3|172774.9|172644.9|172783.8|172653.8|172769.6|172639.6|16
1727766760000|2024-10-01 07:12:40|172776|172646|172791.8|172661.8|172792|172678.3|172768.3|172645.8|15
1727766770000|2024-10-01 07:12:50|172791.7|172661.7|172764.6|172674.6|172792.3|172675.2|172764.6|172653.2|13
1727766780000|2024-10-01 07:13:00|172765.1|172675.1|172847|172717|172847|172717|172765.1|172675.1|7
1727766790000|2024-10-01 07:13:10|172847.1|172717.1|172847.1|172717.1|172851.2|172721.2|172846.7|172716.7|7
1727766800000|2024-10-01 07:13:20|172847.5|172717.5|172848.7|172758.7|172883.5|172760.9|172819.2|172717.5|13
1727766810000|2024-10-01 07:13:30|172847|172757|173003.2|172873.2|173003.2|172873.2|172847|172757|27
1727766820000|2024-10-01 07:13:40|172973.2|172843.2|172939.7|172809.7|172992.8|172862.8|172939.6|172809.6|18
1727766830000|2024-10-01 07:13:50|172938.3|172808.3|172940.6|172810.6|172944|172814|172938.3|172808.3|7
1727766840000|2024-10-01 07:14:00|172943.5|172813.5|172943|172813|172948.3|172818.3|172940.6|172810.6|12
1727766850000|2024-10-01 07:14:10|172945.3|172815.3|172946.9|172816.9|172948.3|172818.3|172945.1|172815.1|10
1727766860000|2024-10-01 07:14:20|172948.8|172818.8|173001.3|172871.3|173001.3|172871.3|172948.8|172818.8|10
1727766870000|2024-10-01 07:14:30|173034.2|172904.2|173049.7|172919.7|173049.7|172948.5|173030.1|172902.2|13
1727766880000|2024-10-01 07:14:40|173047.9|172917.9|173055.8|172925.8|173056|172926|173047.9|172917.9|6
1727766890000|2024-10-01 07:14:50|173055.3|172925.3|173065.3|172935.3|173076.6|172960|173048.4|172921|13
1727766900000|2024-10-01 07:15:00|173079.2|172949.2|173114.7|172984.7|173114.7|172984.7|173074|172949.2|14
1727766910000|2024-10-01 07:15:10|173110.8|172980.8|173032.4|172902.4|173111.6|172981.6|173020.1|172890.1|14
1727766920000|2024-10-01 07:15:20|173039.5|172909.5|173025.7|172895.7|173044.6|172914.6|173022.3|172892.3|17
1727766930000|2024-10-01 07:15:30|173022.7|172892.7|172998.2|172908.2|173025.7|172908.2|172996.3|172875.2|13
1727766940000|2024-10-01 07:15:40|172999.4|172909.4|172983.9|172893.9|173002.4|172912.4|172973.5|172883.5|20
1727766950000|2024-10-01 07:15:50|172981.7|172891.7|173019.7|172889.7|173019.7|172891.9|172959.6|172869.6|19
1727766960000|2024-10-01 07:16:00|173021.9|172891.9|173008.5|172878.5|173021.9|172891.9|173008.2|172878.2|11
1727766970000|2024-10-01 07:16:10|173007.2|172877.2|172977.3|172887.3|173007.2|172900.8|172977.3|172877.2|16
1727766980000|2024-10-01 07:16:20|172978.9|172888.9|173015.5|172885.5|173015.5|172888.9|172976.7|172871.5|19
1727766990000|2024-10-01 07:16:30|173015.8|172885.8|173009.4|172879.4|173015.8|172885.8|172999.9|172869.9|19
1727767000000|2024-10-01 07:16:40|173005.7|172875.7|172995.5|172905.5|173021.9|172905.5|172990.6|172867.6|16
1727767010000|2024-10-01 07:16:50|172999.2|172909.2|172992.4|172902.4|173004.4|172914.4|172992.4|172902.4|9
1727767020000|2024-10-01 07:17:00|172993.5|172903.5|172993.8|172903.8|172995.9|172905.9|172992.4|172902.4|5
1727767030000|2024-10-01 07:17:10|173006.7|172916.7|173046.3|172956.3|173048.6|172958.6|173006.7|172916.7|18
1727767040000|2024-10-01 07:17:20|173051.5|172961.5|173046.2|172956.2|173051.5|172961.5|173043.3|172953.3|11
1727767050000|2024-10-01 07:17:30|173043.2|172953.2|173054.5|172964.5|173054.5|172964.5|173034.5|172944.5|18
1727767060000|2024-10-01 07:17:40|173053.3|172963.3|173111|172981|173111|173006.1|173049.6|172939.8|21
1727767070000|2024-10-01 07:17:50|173111.5|172981.5|173124.5|173034.5|173135.2|173045.2|173111.3|172981.3|17
1727767080000|2024-10-01 07:18:00|173125.2|173035.2|173153.3|173063.3|173158.4|173068.4|173125.2|173035.2|18
1727767090000|2024-10-01 07:18:10|173152.5|173062.5|173163.2|173073.2|173163.2|173073.2|173137.2|173047.2|19
1727767100000|2024-10-01 07:18:20|173165.5|173075.5|173186.7|173096.7|173190.9|173100.9|173163.8|173073.8|11
1727767110000|2024-10-01 07:18:30|173187|173097|173189.7|173099.7|173191.3|173101.3|173187|173097|13
1727767120000|2024-10-01 07:18:40|173192.1|173102.1|173212.9|173122.9|173212.9|173122.9|173189.8|173099.8|4
1727767130000|2024-10-01 07:18:50|173219.2|173129.2|173222.5|173132.5|173239.4|173149.4|173218.5|173128.5|10
1727767140000|2024-10-01 07:19:00|173220.4|173130.4|173246.9|173116.9|173246.9|173132.3|173206.7|173097.8|16
1727767150000|2024-10-01 07:19:10|173248.3|173118.3|173249.1|173119.1|173249.1|173119.1|173246.2|173116.2|9
1727767160000|2024-10-01 07:19:20|173242.1|173112.1|173195.6|173105.6|173242.1|173135.1|173195.5|173105.5|12
1727767170000|2024-10-01 07:19:30|173197|173107|173194.3|173104.3|173197.2|173107.2|173179|173089|20
1727767180000|2024-10-01 07:19:40|173189.7|173099.7|173205.6|173115.6|173205.6|173115.6|173185.7|173095.7|16
1727767190000|2024-10-01 07:19:50|173207.6|173117.6|173199.1|173109.1|173217.1|173127.1|173197.6|173107.6|13
1727767200000|2024-10-01 07:20:00|173196.3|173106.3|173195.6|173105.6|173202.7|173112.7|173183.5|173093.5|25
1727767210000|2024-10-01 07:20:10|173187.9|173097.9|173178.8|173088.8|173195.5|173105.5|173175.5|173085.5|20
1727767220000|2024-10-01 07:20:20|173180.9|173090.9|173179.7|173089.7|173187.4|173097.4|173163.1|173073.1|23
1727767230000|2024-10-01 07:20:30|173177.4|173087.4|173151.4|173061.4|173177.4|173087.4|173140.1|173050.1|16
1727767240000|2024-10-01 07:20:40|173150.3|173060.3|173160.4|173070.4|173165.7|173075.7|173145.1|173055.1|17
1727767250000|2024-10-01 07:20:50|173163.1|173073.1|173155.6|173065.6|173163.1|173073.1|173144.6|173054.6|15
1727767260000|2024-10-01 07:21:00|173152.5|173062.5|173146|173056|173156.9|173066.9|173140.2|173050.2|11
1727767270000|2024-10-01 07:21:10|173146.1|173056.1|173157.2|173067.2|173157.2|173067.2|173145.7|173055.7|13
1727767280000|2024-10-01 07:21:20|173154.9|173064.9|173153|173063|173156|173066|173150.5|173060.5|14
1727767290000|2024-10-01 07:21:30|173150.9|173060.9|173122|173032|173157.2|173061.6|173112.6|173017.3|20
1727767300000|2024-10-01 07:21:40|173117.5|173027.5|173101.1|173011.1|173119.7|173029.7|173088.6|172998.6|21
1727767310000|2024-10-01 07:21:50|173099.9|173009.9|173085.2|172995.2|173112.3|173022.3|173058.4|172968.4|24
1727767320000|2024-10-01 07:22:00|173088.9|172998.9|173059.7|172969.7|173089|172999|173059.7|172969.7|21
1727767330000|2024-10-01 07:22:10|173055.6|172965.6|173039.1|172949.1|173055.7|172965.7|173039.1|172949.1|13
1727767340000|2024-10-01 07:22:20|173039.6|172949.6|172998.9|172908.9|173039.6|172949.6|172996.7|172906.7|18
1727767350000|2024-10-01 07:22:30|172999|172909|172994.7|172904.7|173028.3|172938.3|172994.7|172904.7|16
1727767360000|2024-10-01 07:22:40|172990.9|172900.9|172972.1|172882.1|172991.9|172901.9|172966|172876|23
1727767370000|2024-10-01 07:22:50|172972.5|172882.5|172962.4|172872.4|172975|172885|172962.4|172872.4|20
1727767380000|2024-10-01 07:23:00|172961.4|172871.4|172957.9|172867.9|172962|172872|172957.9|172867.9|11
1727767390000|2024-10-01 07:23:10|172958|172868|172953.5|172863.5|172958|172868|172947.9|172857.9|12
1727767400000|2024-10-01 07:23:20|172957.4|172867.4|172916.9|172826.9|172964.9|172874.9|172915|172825|14
1727767410000|2024-10-01 07:23:30|172917.9|172827.9|172901.3|172811.3|172919.1|172829.1|172896.2|172806.2|13
1727767420000|2024-10-01 07:23:40|172904.2|172814.2|172896.8|172806.8|172926.4|172836.4|172896.2|172806.2|18
1727767430000|2024-10-01 07:23:50|172903.5|172813.5|172906.2|172816.2|172906.2|172816.2|172899.5|172809.5|8
1727767440000|2024-10-01 07:24:00|172904.2|172814.2|172913|172823|172915.5|172825.5|172897.8|172807.8|11
1727767450000|2024-10-01 07:24:10|172913.6|172823.6|172949.2|172859.2|172954.1|172864.1|172913.6|172823.6|15
1727767460000|2024-10-01 07:24:20|172951.3|172861.3|172958.9|172868.9|172959.2|172869.2|172950.3|172860.3|16
1727767470000|2024-10-01 07:24:30|172961|172871|172971.3|172881.3|172971.3|172881.3|172956.5|172866.5|15
1727767480000|2024-10-01 07:24:40|172972.6|172882.6|172973.4|172883.4|172992.6|172886.2|172969.8|172858.8|14
1727767490000|2024-10-01 07:24:50|172979.5|172889.5|173091.1|172961.1|173095|172982.6|172972.5|172882.5|18
1727767500000|2024-10-01 07:25:00|173093.5|172963.5|173079.3|172949.3|173093.5|172963.5|173076.7|172946.7|20
1727767510000|2024-10-01 07:25:10|173078.8|172948.8|173079.9|172949.9|173079.9|172949.9|173075|172945|16
1727767520000|2024-10-01 07:25:20|173079.3|172949.3|173118.7|172988.7|173118.7|172988.7|173073.8|172943.8|28
1727767530000|2024-10-01 07:25:30|173115.6|172985.6|173088.6|172998.6|173131.8|173006.9|173088.4|172983|25
1727767540000|2024-10-01 07:25:40|173088.8|172998.8|173086.7|172996.7|173091.3|173001.3|173084.2|172994.2|14
1727767550000|2024-10-01 07:25:50|173086.8|172996.8|173103.8|173013.8|173107.1|173017.1|173084.6|172994.6|20
1727767560000|2024-10-01 07:26:00|173100.1|173010.1|173120.3|172990.3|173131.3|173025.1|173100.1|172988.7|24
1727767570000|2024-10-01 07:26:10|173119.8|172989.8|173107.4|173017.4|173119.8|173021.9|173090.7|172981.2|27
1727767580000|2024-10-01 07:26:20|173109.3|173019.3|173144.1|173014.1|173144.1|173034.4|173106.3|173011.5|17
1727767590000|2024-10-01 07:26:30|173143.9|173013.9|173139.7|173009.7|173146.7|173016.7|173137|173007|12
1727767600000|2024-10-01 07:26:40|173139.1|173009.1|173143.1|173013.1|173146.4|173016.4|173136|173006|12
1727767610000|2024-10-01 07:26:50|173147.6|173017.6|173114.6|173024.6|173148.9|173034.1|173111.9|173010.9|14
1727767620000|2024-10-01 07:27:00|173111.6|173021.6|173109.4|173019.4|173111.6|173021.6|173109.4|173019.4|2
1727767630000|2024-10-01 07:27:10|173107.5|173017.5|173118.7|173028.7|173118.7|173028.7|173107.5|173017.5|3
1727767640000|2024-10-01 07:27:20|173120.4|173030.4|173120.4|173030.4|173120.4|173030.4|173120.4|173030.4|1
1727767650000|2024-10-01 07:27:30|173116.9|173026.9|173116.9|173026.9|173116.9|173026.9|173116.9|173026.9|1
1727767660000|2024-10-01 07:27:40|173115|173025|173114.9|173024.9|173115|173025|173113.4|173023.4|3
1727767670000|2024-10-01 07:27:50|173118.1|173028.1|173116.3|173026.3|173119.7|173029.7|173116.3|173026.3|3
1727767680000|2024-10-01 07:28:00|173116.4|173026.4|173123.5|173033.5|173123.5|173033.5|173116.4|173026.4|7
1727767690000|2024-10-01 07:28:10|173126.3|173036.3|173130.7|173040.7|173160|173070|173119.7|173029.7|24
1727767700000|2024-10-01 07:28:20|173130.3|173040.3|173132.6|173042.6|173136.3|173046.3|173124.7|173034.7|29
1727767710000|2024-10-01 07:28:30|173132.1|173042.1|173141.4|173051.4|173141.4|173051.4|173122|173032|20
1727767720000|2024-10-01 07:28:40|173139.3|173049.3|173135|173045|173143.6|173053.6|173129.2|173039.2|16
1727767730000|2024-10-01 07:28:50|173131.7|173041.7|173190.4|173100.4|173190.4|173100.4|173131.4|173041.4|23
1727767740000|2024-10-01 07:29:00|173189.8|173099.8|173199.4|173109.4|173202.6|173112.6|173188.3|173098.3|20
1727767750000|2024-10-01 07:29:10|173197.5|173107.5|173199.3|173109.3|173199.4|173109.4|173189.5|173099.5|15
1727767760000|2024-10-01 07:29:20|173192.8|173102.8|173200.2|173110.2|173209.6|173119.6|173192.8|173102.8|21
1727767770000|2024-10-01 07:29:30|173196.6|173106.6|173201|173111|173205.7|173115.7|173196.6|173106.6|5
1727767780000|2024-10-01 07:29:40|173201.9|173111.9|173199.9|173109.9|173201.9|173111.9|173197.7|173107.7|9
1727767790000|2024-10-01 07:29:50|173201.1|173111.1|173202.7|173112.7|173202.7|173112.7|173201.1|173111.1|4
1727767800000|2024-10-01 07:30:00|173206.9|173116.9|173216.3|173126.3|173218.5|173128.5|173206.9|173116.9|10
1727767810000|2024-10-01 07:30:10|173213.2|173123.2|173217.2|173127.2|173217.2|173127.2|173213.2|173123.2|4
1727767820000|2024-10-01 07:30:20|173214.5|173124.5|173217.2|173127.2|173217.2|173127.2|173214.5|173124.5|2
1727767830000|2024-10-01 07:30:30|173214.1|173124.1|173215|173125|173219|173129|173214.1|173124.1|6
1727767840000|2024-10-01 07:30:40|173209.7|173119.7|173210.6|173120.6|173216.2|173126.2|173206.1|173116.1|12
1727767850000|2024-10-01 07:30:50|173207.7|173117.7|173204.9|173114.9|173207.7|173117.7|173204.9|173114.9|5
1727767860000|2024-10-01 07:31:00|173209.6|173119.6|173205.3|173115.3|173211.1|173121.1|173205.3|173115.3|7
1727767870000|2024-10-01 07:31:10|173213.1|173123.1|173213.1|173123.1|173213.1|173123.1|173213.1|173123.1|1
1727767880000|2024-10-01 07:31:20|173208.2|173118.2|173212.4|173122.4|173212.4|173122.4|173200.1|173110.1|7
1727767890000|2024-10-01 07:31:30|173209.4|173119.4|173264.9|173174.9|173276.6|173186.6|173209.4|173119.4|12
1727767900000|2024-10-01 07:31:40|173265.2|173175.2|173282.2|173152.2|173283|173175.4|173265.2|173145.7|14
1727767910000|2024-10-01 07:31:50|173283.5|173153.5|173279|173149|173283.5|173153.5|173278.3|173148.3|8
1727767920000|2024-10-01 07:32:00|173279.9|173149.9|173294.3|173204.3|173296.7|173206.7|173270.6|173149.9|20
1727767930000|2024-10-01 07:32:10|173290.1|173200.1|173281.1|173191.1|173300.4|173210.4|173281.1|173191.1|13
1727767940000|2024-10-01 07:32:20|173275.9|173185.9|173264.1|173174.1|173281.4|173191.4|173240.7|173150.7|16
1727767950000|2024-10-01 07:32:30|173262.6|173172.6|173280.7|173190.7|173280.7|173190.7|173262.6|173172.6|12
1727767960000|2024-10-01 07:32:40|173282.3|173192.3|173226.2|173096.2|173282.3|173192.3|173224.2|173094.2|9
1727767970000|2024-10-01 07:32:50|173222.3|173092.3|173201.2|173111.2|173222.3|173111.2|173190.3|173081.1|12
1727767980000|2024-10-01 07:33:00|173201.1|173111.1|173196.6|173106.6|173201.1|173111.1|173196.6|173106.6|5
1727767990000|2024-10-01 07:33:10|173199.8|173109.8|173198.4|173068.4|173216.9|173109.8|173197|173067|8
1727768000000|2024-10-01 07:33:20|173174.5|173084.5|173192.7|173062.7|173203.5|173093.6|173172.9|173062.7|12
1727768010000|2024-10-01 07:33:30|173192.2|173062.2|173162.2|173072.2|173193.2|173079.5|173160.9|173061.5|13
1727768020000|2024-10-01 07:33:40|173159.7|173069.7|173160.2|173070.2|173163|173073|173157.9|173067.9|9
1727768030000|2024-10-01 07:33:50|173163.2|173073.2|173164|173074|173164.4|173074.4|173163|173073|7
1727768040000|2024-10-01 07:34:00|173164.3|173074.3|173158.5|173068.5|173164.3|173074.3|173157.1|173067.1|12
1727768050000|2024-10-01 07:34:10|173159.9|173069.9|173160.5|173070.5|173160.5|173070.5|173158.5|173068.5|9
1727768060000|2024-10-01 07:34:20|173160.7|173070.7|173166|173076|173166.7|173076.7|173159.6|173069.6|11
1727768070000|2024-10-01 07:34:30|173165.9|173075.9|173166.2|173076.2|173167.1|173077.1|173164.7|173074.7|8
1727768080000|2024-10-01 07:34:40|173166|173076|173156.5|173066.5|173166|173076|173153.6|173063.6|13
1727768090000|2024-10-01 07:34:50|173156.8|173066.8|173158.8|173068.8|173162.3|173072.3|173156.6|173066.6|9
1727768100000|2024-10-01 07:35:00|173165.1|173075.1|173176.3|173086.3|173176.3|173086.3|173164.7|173074.7|13
1727768110000|2024-10-01 07:35:10|173176.1|173086.1|173207|173117|173207|173117|173174.1|173084.1|11
1727768120000|2024-10-01 07:35:20|173208.1|173118.1|173204.9|173114.9|173209.3|173119.3|173202.8|173112.8|13
1727768130000|2024-10-01 07:35:30|173207.4|173117.4|173204.3|173114.3|173207.4|173117.4|173202.3|173112.3|9
1727768140000|2024-10-01 07:35:40|173212.6|173122.6|173242.1|173152.1|173247.7|173157.7|173212.6|173122.6|19
1727768150000|2024-10-01 07:35:50|173243.9|173153.9|173241.8|173111.8|173263.2|173153.9|173239.1|173109.1|15
1727768160000|2024-10-01 07:36:00|173237.8|173107.8|173233.5|173143.5|173243.3|173143.5|173224.8|173102|12
1727768170000|2024-10-01 07:36:10|173230.3|173140.3|173287|173197|173287|173197|173230.3|173140.3|14
1727768180000|2024-10-01 07:36:20|173281.6|173191.6|173285.2|173195.2|173289.6|173199.6|173281.6|173191.6|8
1727768190000|2024-10-01 07:36:30|173285.5|173195.5|173286.4|173196.4|173291.9|173201.9|173281.8|173191.8|12
1727768200000|2024-10-01 07:36:40|173281.5|173191.5|173303.8|173213.8|173306.5|173216.5|173274.8|173184.8|16
1727768210000|2024-10-01 07:36:50|173301.5|173211.5|173294.9|173204.9|173306|173216|173294.9|173204.9|16
1727768220000|2024-10-01 07:37:00|173294.7|173204.7|173276.7|173186.7|173296.9|173206.9|173274.2|173184.2|18
1727768230000|2024-10-01 07:37:10|173276.1|173186.1|173290.6|173200.6|173292.3|173202.3|173275.6|173185.6|6
1727768240000|2024-10-01 07:37:20|173292.3|173202.3|173273.7|173183.7|173292.3|173202.3|173273.7|173183.7|9
1727768250000|2024-10-01 07:37:30|173276.4|173186.4|173272.2|173182.2|173276.4|173186.4|173267.6|173177.6|8
1727768260000|2024-10-01 07:37:40|173269|173179|173277.1|173187.1|173282.3|173192.3|173268.6|173178.6|11
1727768270000|2024-10-01 07:37:50|173280.2|173190.2|173282|173192|173282.3|173192.3|173279.9|173189.9|7
1727768280000|2024-10-01 07:38:00|173285|173195|173289.2|173199.2|173289.5|173199.5|173285|173195|10
1727768290000|2024-10-01 07:38:10|173287.8|173197.8|173285.9|173195.9|173288.1|173198.1|173283.9|173193.9|8
1727768300000|2024-10-01 07:38:20|173283.9|173193.9|173290|173200|173294.4|173204.4|173283.9|173193.9|17
1727768310000|2024-10-01 07:38:30|173289|173199|173288.2|173198.2|173296.7|173206.7|173287.8|173197.8|11
1727768320000|2024-10-01 07:38:40|173292.6|173202.6|173274|173184|173298.3|173208.3|173271.6|173181.6|12
1727768330000|2024-10-01 07:38:50|173272.4|173182.4|173266.4|173176.4|173272.4|173182.4|173266.4|173176.4|2
1727768340000|2024-10-01 07:39:00|173271.7|173181.7|173229.6|173099.6|173271.7|173181.7|173203.7|173088.7|18
1727768350000|2024-10-01 07:39:10|173221.9|173091.9|173219.5|173089.5|173221.9|173091.9|173215|173085|4
1727768360000|2024-10-01 07:39:20|173219.4|173089.4|173206.1|173076.1|173219.4|173089.4|173202.2|173072.2|15
1727768370000|2024-10-01 07:39:30|173178.9|173088.9|173190.6|173100.6|173190.6|173100.6|173178.9|173088.9|6
1727768380000|2024-10-01 07:39:40|173214.4|173084.4|173214.3|173084.3|173214.4|173084.4|173212.1|173082.1|4
1727768390000|2024-10-01 07:39:50|173212.5|173082.5|173222.1|173092.1|173222.1|173092.1|173212.3|173082.3|6
1727768400000|2024-10-01 07:40:00|173193.1|173103.1|173219|173129|173231.1|173141.1|173188.8|173078.4|11
1727768410000|2024-10-01 07:40:10|173299.9|173169.9|173325.3|173195.3|173325.3|173198.9|173283.9|173169.9|11
1727768420000|2024-10-01 07:40:20|173324.6|173194.6|173357.9|173227.9|173372.5|173242.5|173324.6|173194.6|16
1727768430000|2024-10-01 07:40:30|173362.7|173232.7|173353|173263|173370.5|173265.3|173353|173232.2|8
1727768440000|2024-10-01 07:40:40|173356.3|173266.3|173408.3|173278.3|173409.7|173307.1|173356.3|173254.1|21
1727768450000|2024-10-01 07:40:50|173409.1|173279.1|173438.4|173308.4|173463.9|173333.9|173408.6|173278.6|21
1727768460000|2024-10-01 07:41:00|173440.8|173310.8|173461.5|173331.5|173470.4|173340.4|173440.8|173310.8|8
1727768470000|2024-10-01 07:41:10|173459.1|173329.1|173459.1|173329.1|173459.1|173329.1|173459.1|173329.1|1
1727768480000|2024-10-01 07:41:20|173460.7|173330.7|173459.1|173329.1|173460.7|173330.7|173459.1|173329.1|2
1727768490000|2024-10-01 07:41:30|173456.6|173326.6|173458.3|173328.3|173462.5|173332.5|173456.6|173326.6|7
1727768500000|2024-10-01 07:41:40|173461.1|173331.1|173460.1|173330.1|173461.1|173331.1|173457.1|173327.1|5
1727768510000|2024-10-01 07:41:50|173459.7|173329.7|173477.5|173347.5|173477.5|173347.5|173459.7|173329.7|12
1727768520000|2024-10-01 07:42:00|173480|173350|173502.4|173372.4|173509.5|173379.5|173480|173350|6
1727768530000|2024-10-01 07:42:10|173502|173372|173509.4|173379.4|173513|173383|173501.3|173371.3|19
1727768540000|2024-10-01 07:42:20|173505|173375|173499.9|173369.9|173505|173394.2|173480|173362.9|13
1727768550000|2024-10-01 07:42:30|173500.9|173370.9|173497.4|173367.4|173501|173371|173494.9|173364.9|10
1727768560000|2024-10-01 07:42:40|173497.9|173367.9|173488.4|173358.4|173497.9|173367.9|173488.4|173358.4|7
1727768570000|2024-10-01 07:42:50|173490.1|173360.1|173511.2|173381.2|173513.1|173387|173467.7|173360.1|16
1727768580000|2024-10-01 07:43:00|173512.6|173382.6|173513.9|173383.9|173513.9|173383.9|173509.7|173379.7|14
1727768590000|2024-10-01 07:43:10|173511.5|173381.5|173508.8|173378.8|173514.1|173384.1|173507|173377|12
1727768600000|2024-10-01 07:43:20|173508.5|173378.5|173502.3|173372.3|173509.1|173379.1|173502.3|173372.3|9
1727768610000|2024-10-01 07:43:30|173502.1|173372.1|173450.7|173360.7|173505.1|173375.1|173449.2|173351.6|12
1727768620000|2024-10-01 07:43:40|173455.1|173365.1|173453.6|173363.6|173480.4|173390.4|173452.9|173362.9|8
1727768630000|2024-10-01 07:43:50|173450.8|173360.8|173437.6|173347.6|173450.8|173360.8|173437.6|173347.6|14
1727768640000|2024-10-01 07:44:00|173387.1|173297.1|173401.5|173311.5|173420.6|173330.6|173387.1|173297.1|27
1727768650000|2024-10-01 07:44:10|173399.2|173309.2|173386.2|173296.2|173404.4|173314.4|173382.4|173292.4|21
1727768660000|2024-10-01 07:44:20|173383.3|173293.3|173336.7|173246.7|173383.3|173293.3|173336.7|173246.7|17
1727768670000|2024-10-01 07:44:30|173336.8|173246.8|173341.1|173251.1|173344.1|173254.1|173320|173230|17
1727768680000|2024-10-01 07:44:40|173339.8|173249.8|173327.3|173237.3|173342|173252|173327.3|173237.3|7
1727768690000|2024-10-01 07:44:50|173334.7|173244.7|173332.5|173242.5|173335.7|173245.7|173332.5|173242.5|4
1727768700000|2024-10-01 07:45:00|173332.9|173242.9|173357.1|173267.1|173357.1|173267.1|173330.1|173240.1|11
1727768710000|2024-10-01 07:45:10|173360.9|173270.9|173359.8|173269.8|173366.1|173276.1|173359.8|173269.8|5
1727768720000|2024-10-01 07:45:20|173356.4|173266.4|173345.5|173255.5|173358.1|173268.1|173343.7|173253.7|12
1727768730000|2024-10-01 07:45:30|173343.9|173253.9|173343.1|173253.1|173343.9|173253.9|173343.1|173253.1|4
1727768740000|2024-10-01 07:45:40|173341.8|173251.8|173342.9|173252.9|173347|173257|173341.7|173251.7|7
1727768750000|2024-10-01 07:45:50|173343.1|173253.1|173334.7|173244.7|173343.1|173253.1|173319.3|173229.3|15
1727768760000|2024-10-01 07:46:00|173341|173251|173349.2|173259.2|173355.3|173265.3|173341|173251|13
1727768770000|2024-10-01 07:46:10|173351.4|173261.4|173311.8|173221.8|173354.1|173264.1|173305.9|173215.9|11
1727768780000|2024-10-01 07:46:20|173315.6|173225.6|173266.4|173176.4|173315.6|173225.6|173266.4|173150.3|24
1727768790000|2024-10-01 07:46:30|173269.3|173179.3|173263.1|173173.1|173270|173180|173263.1|173173.1|12
1727768800000|2024-10-01 07:46:40|173261.9|173171.9|173273.9|173143.9|173273.9|173176.2|173261.9|173142|9
1727768810000|2024-10-01 07:46:50|173273.5|173143.5|173254.6|173164.6|173273.5|173180.8|173254.6|173143.5|15
1727768820000|2024-10-01 07:47:00|173257.4|173167.4|173239.5|173149.5|173261|173171|173232.5|173142.5|13
1727768830000|2024-10-01 07:47:10|173236.7|173146.7|173245.3|173155.3|173245.3|173155.3|173236|173146|6
1727768840000|2024-10-01 07:47:20|173255|173165|173257.7|173167.7|173260.8|173170.8|173246.5|173156.5|13
1727768850000|2024-10-01 07:47:30|173261.6|173171.6|173260.9|173170.9|173261.6|173171.6|173247.1|173157.1|8
1727768860000|2024-10-01 07:47:40|173251|173161|173197.9|173107.9|173251|173161|173179.9|173049.9|24
1727768870000|2024-10-01 07:47:50|173194.8|173104.8|173196.3|173066.3|173213.6|173104.8|173167.1|173037.1|20
1727768880000|2024-10-01 07:48:00|173196|173066|173206.4|173076.4|173212.6|173082.6|173191.9|173061.9|25
1727768890000|2024-10-01 07:48:10|173203.7|173073.7|173215.4|173125.4|173228.5|173125.4|173203.7|173073.7|21
1727768900000|2024-10-01 07:48:20|173210.6|173120.6|173204.4|173114.4|173216.3|173126.3|173204.4|173114.4|13
1727768910000|2024-10-01 07:48:30|173206.8|173116.8|173187.8|173057.8|173231.1|173116.8|173166.4|173047.5|18
1727768920000|2024-10-01 07:48:40|173185.4|173055.4|173253.9|173123.9|173256.2|173126.2|173161|173046.2|19
1727768930000|2024-10-01 07:48:50|173254.7|173124.7|173223.2|173133.2|173254.7|173136.8|173222.8|173123.9|7
1727768940000|2024-10-01 07:49:00|173221.4|173131.4|173228.5|173138.5|173228.5|173138.5|173215.9|173125.9|7
1727768950000|2024-10-01 07:49:10|173222.1|173132.1|173276.2|173186.2|173276.2|173186.2|173222.1|173132.1|6
1727768960000|2024-10-01 07:49:20|173273.4|173183.4|173267|173177|173273.4|173183.4|173262.4|173172.4|11
1727768970000|2024-10-01 07:49:30|173267.7|173177.7|173297|173207|173300.4|173210.4|173267.7|173177.7|8
1727768980000|2024-10-01 07:49:40|173298.3|173208.3|173309.3|173219.3|173309.8|173219.8|173296.2|173206.2|16
1727768990000|2024-10-01 07:49:50|173309.4|173219.4|173334.6|173244.6|173334.6|173244.6|173305.9|173215.9|15
1727769000000|2024-10-01 07:50:00|173334.3|173244.3|173334.2|173244.2|173337|173247|173298.6|173208.6|19
1727769010000|2024-10-01 07:50:10|173332.4|173242.4|173342.2|173252.2|173347.9|173257.9|173332.4|173242.4|15
1727769020000|2024-10-01 07:50:20|173345|173255|173292.7|173202.7|173351.4|173261.4|173292.7|173202.7|14
1727769030000|2024-10-01 07:50:30|173291.7|173201.7|173295.7|173205.7|173298.4|173208.4|173288.6|173198.6|10
1727769040000|2024-10-01 07:50:40|173294.3|173204.3|173297.2|173207.2|173303.9|173213.9|173291.3|173201.3|16
1727769050000|2024-10-01 07:50:50|173298.1|173208.1|173320.1|173230.1|173321|173231|173298.1|173208.1|14
1727769060000|2024-10-01 07:51:00|173320.2|173230.2|173325.2|173235.2|173325.2|173235.2|173319.3|173229.3|10
1727769070000|2024-10-01 07:51:10|173323.8|173233.8|173321.8|173231.8|173323.8|173233.8|173321.2|173231.2|8
1727769080000|2024-10-01 07:51:20|173322.1|173232.1|173303.7|173213.7|173325|173235|173303.7|173213.7|8
1727769090000|2024-10-01 07:51:30|173302.5|173212.5|173296.8|173206.8|173302.5|173212.5|173295.5|173205.5|3
1727769100000|2024-10-01 07:51:40|173305.3|173215.3|173269.4|173179.4|173305.3|173215.3|173269.4|173179.4|11
1727769110000|2024-10-01 07:51:50|173275|173185|173276.3|173186.3|173276.3|173186.3|173259|173169|13
1727769120000|2024-10-01 07:52:00|173317.7|173227.7|173337|173247|173356.7|173266.7|173312.6|173222.6|24
1727769130000|2024-10-01 07:52:10|173338.4|173248.4|173338.2|173248.2|173345.1|173255.1|173336.5|173246.5|17
1727769140000|2024-10-01 07:52:20|173345.1|173255.1|173345.1|173255.1|173353.4|173263.4|173336.7|173246.7|16
1727769150000|2024-10-01 07:52:30|173345.4|173255.4|173340|173250|173356.8|173266.8|173338.9|173248.9|17
1727769160000|2024-10-01 07:52:40|173342.9|173252.9|173362|173272|173362|173272|173342.9|173252.9|12
1727769170000|2024-10-01 07:52:50|173361|173271|173362|173272|173362|173272|173361|173271|2
1727769180000|2024-10-01 07:53:00|173361|173271|173361|173271|173362|173272|173356.3|173266.3|4
1727769190000|2024-10-01 07:53:10|173356.1|173266.1|173365.1|173235.1|173365.1|173275.1|173355.8|173234.2|6
1727769200000|2024-10-01 07:53:20|173365.5|173275.5|173350.7|173260.7|173372.9|173282.9|173346.3|173256.3|9
1727769210000|2024-10-01 07:53:30|173349.1|173259.1|173343.8|173253.8|173349.2|173259.2|173343.8|173253.8|10
1727769220000|2024-10-01 07:53:40|173343.4|173253.4|173354.2|173264.2|173354.2|173264.2|173343.4|173253.4|12
1727769230000|2024-10-01 07:53:50|173355.9|173265.9|173337.2|173247.2|173355.9|173265.9|173337.2|173247.2|9
1727769240000|2024-10-01 07:54:00|173338.6|173248.6|173335.8|173245.8|173339|173249|173331.8|173241.8|11
1727769250000|2024-10-01 07:54:10|173340.1|173250.1|173321|173231|173340.1|173250.1|173316.4|173226.4|7
1727769260000|2024-10-01 07:54:20|173321.4|173231.4|173324.5|173234.5|173324.5|173234.5|173321.4|173231.4|3
1727769270000|2024-10-01 07:54:30|173324.1|173234.1|173344.6|173214.6|173344.6|173239.4|173324.1|173214.6|5
1727769280000|2024-10-01 07:54:40|173346.7|173216.7|173302.2|173172.2|173347|173217|173302.2|173172.2|8
1727769290000|2024-10-01 07:54:50|173301.6|173171.6|173306.4|173176.4|173313.1|173183.1|173298|173168|7
1727769300000|2024-10-01 07:55:00|173303.6|173173.6|173341.4|173251.4|173372.4|173262.5|173303.6|173173.6|9
1727769310000|2024-10-01 07:55:10|173343.3|173253.3|173341.4|173211.4|173360.9|173255.3|173334.9|173204.9|15
1727769320000|2024-10-01 07:55:20|173340|173210|173323.5|173193.5|173340.7|173210.7|173323.5|173193.5|13
1727769330000|2024-10-01 07:55:30|173322.5|173192.5|173299.4|173169.4|173322.5|173192.5|173295.4|173165.4|14
1727769340000|2024-10-01 07:55:40|173300.6|173170.6|173321.2|173191.2|173321.4|173191.4|173300.6|173170.6|10
1727769350000|2024-10-01 07:55:50|173319.6|173189.6|173324.9|173194.9|173329.3|173199.3|173311.7|173181.7|12
1727769360000|2024-10-01 07:56:00|173327.2|173197.2|173331.8|173201.8|173331.8|173201.8|173324.9|173194.9|11
1727769370000|2024-10-01 07:56:10|173332|173202|173329.7|173199.7|173334.1|173204.1|173329.7|173199.7|7
1727769380000|2024-10-01 07:56:20|173326.1|173196.1|173292|173162|173327.3|173197.3|173290.7|173160.7|20
1727769390000|2024-10-01 07:56:30|173292.2|173162.2|173289|173159|173292.3|173162.3|173287.5|173157.5|7
1727769400000|2024-10-01 07:56:40|173285.8|173155.8|173280.6|173150.6|173288.5|173158.5|173277.5|173147.5|9
1727769410000|2024-10-01 07:56:50|173275.1|173145.1|173258.5|173168.5|173283.1|173172.8|173257.5|173142.7|16
1727769420000|2024-10-01 07:57:00|173255.1|173165.1|173219.5|173089.5|173271.6|173165.1|173211|173087.4|15
1727769430000|2024-10-01 07:57:10|173221.8|173091.8|173227.6|173097.6|173227.6|173097.6|173221.8|173091.8|11
1727769440000|2024-10-01 07:57:20|173228.4|173098.4|173230.2|173100.2|173230.2|173100.2|173226.1|173096.1|14
1727769450000|2024-10-01 07:57:30|173228.4|173098.4|173225.2|173095.2|173236.4|173106.4|173225.2|173095.2|10
1727769460000|2024-10-01 07:57:40|173221.4|173091.4|173228.8|173098.8|173234.2|173104.2|173221.4|173091.4|14
1727769470000|2024-10-01 07:57:50|173231|173101|173229.1|173099.1|173237.9|173107.9|173223|173093|12
1727769480000|2024-10-01 07:58:00|173228.1|173098.1|173231.2|173101.2|173233.3|173103.3|173217.4|173087.4|22
1727769490000|2024-10-01 07:58:10|173234.3|173104.3|173229.3|173099.3|173234.3|173104.3|173221.5|173091.5|21
1727769500000|2024-10-01 07:58:20|173234|173104|173240.2|173110.2|173241.9|173111.9|173229.6|173099.6|14
1727769510000|2024-10-01 07:58:30|173238.7|173108.7|173252.6|173122.6|173255.7|173125.7|173233.3|173103.3|15
1727769520000|2024-10-01 07:58:40|173252.2|173122.2|173247.6|173117.6|173254.2|173124.2|173246.6|173116.6|13
1727769530000|2024-10-01 07:58:50|173249.6|173119.6|173244.2|173114.2|173251.1|173121.1|173242|173112|12
1727769540000|2024-10-01 07:59:00|173241.7|173111.7|173245.8|173115.8|173245.8|173115.8|173237.1|173107.1|9
1727769550000|2024-10-01 07:59:10|173247.1|173117.1|173259.2|173129.2|173259.2|173129.2|173247.1|173117.1|9
1727769560000|2024-10-01 07:59:20|173261.6|173131.6|173292.2|173162.2|173293.8|173163.8|173251.2|173131.6|10
1727769570000|2024-10-01 07:59:30|173289.8|173159.8|173285.4|173155.4|173290.1|173160.1|173285.4|173155.4|6
1727769580000|2024-10-01 07:59:40|173285.5|173155.5|173270.6|173140.6|173285.5|173155.5|173268.5|173138.5|7
1727769590000|2024-10-01 07:59:50|173271.4|173141.4|173266.9|173136.9|173271.4|173141.4|173266.9|173136.9|3
1727769600000|2024-10-01 08:00:00|173264.5|173134.5|173259.8|173129.8|173264.5|173134.5|173238.1|173108.1|16
1727769610000|2024-10-01 08:00:10|173257.8|173127.8|173279.2|173149.2|173279.2|173149.2|173248.4|173118.4|14
1727769620000|2024-10-01 08:00:20|173279.7|173149.7|173279.9|173149.9|173284.6|173154.6|173273.2|173143.2|11
1727769630000|2024-10-01 08:00:30|173279.7|173149.7|173297.7|173167.7|173299|173169|173277.4|173147.4|13
1727769640000|2024-10-01 08:00:40|173301|173171|173299.9|173169.9|173301|173171|173298.2|173168.2|10
1727769650000|2024-10-01 08:00:50|173299.8|173169.8|173303.1|173173.1|173303.4|173173.4|173299.5|173169.5|9
1727769660000|2024-10-01 08:01:00|173301.5|173171.5|173299|173169|173301.5|173171.5|173298.8|173168.8|7
1727769670000|2024-10-01 08:01:10|173299.1|173169.1|173300|173170|173301.8|173171.8|173297.6|173167.6|11
1727769680000|2024-10-01 08:01:20|173298.5|173168.5|173291.9|173161.9|173300|173170|173290.3|173160.3|14
1727769690000|2024-10-01 08:01:30|173291.7|173161.7|173291.3|173161.3|173293.9|173163.9|173291.3|173161.3|4
1727769700000|2024-10-01 08:01:40|173283.6|173153.6|173290.8|173160.8|173291.6|173161.6|173280.7|173150.7|12
1727769710000|2024-10-01 08:01:50|173293|173163|173297.1|173167.1|173297.1|173167.1|173292.4|173162.4|11
1727769720000|2024-10-01 08:02:00|173297.6|173167.6|173293.2|173163.2|173297.6|173167.6|173292.4|173162.4|11
1727769730000|2024-10-01 08:02:10|173293.6|173163.6|173298|173168|173298|173168|173291|173161|7
1727769740000|2024-10-01 08:02:20|173299.6|173169.6|173308.1|173218.1|173318.7|173228.7|173297.3|173167.3|9
1727769750000|2024-10-01 08:02:30|173313.8|173223.8|173341.9|173251.9|173341.9|173251.9|173313.8|173223.8|6
1727769760000|2024-10-01 08:02:40|173341.8|173251.8|173332.3|173242.3|173341.8|173251.8|173332.3|173242.3|11
1727769770000|2024-10-01 08:02:50|173335.9|173245.9|173369.2|173239.2|173370.5|173245.9|173335.9|173237.6|9
1727769780000|2024-10-01 08:03:00|173371.9|173241.9|173405.5|173275.5|173405.5|173275.5|173371.7|173241.7|12
1727769790000|2024-10-01 08:03:10|173406.1|173276.1|173406.2|173276.2|173411|173281|173403.4|173273.4|6
1727769800000|2024-10-01 08:03:20|173409.2|173279.2|173397.3|173307.3|173413.6|173309.5|173397|173276.1|11
1727769810000|2024-10-01 08:03:30|173396.6|173306.6|173385.6|173295.6|173396.6|173306.6|173385.6|173295.6|4
1727769820000|2024-10-01 08:03:40|173384|173294|173380.1|173290.1|173385.6|173295.6|173380.1|173290.1|8
1727769830000|2024-10-01 08:03:50|173381.8|173291.8|173384.6|173294.6|173388.1|173298.1|173380.3|173290.3|11
1727769840000|2024-10-01 08:04:00|173388.6|173298.6|173392.1|173302.1|173392.1|173302.1|173388.6|173298.6|3
1727769850000|2024-10-01 08:04:10|173388.6|173298.6|173387.5|173297.5|173388.6|173298.6|173387.5|173297.5|2
1727769860000|2024-10-01 08:04:20|173391|173301|173389|173299|173396.6|173306.6|173382.6|173292.6|10
1727769870000|2024-10-01 08:04:30|173387.3|173297.3|173383.1|173293.1|173387.5|173297.5|173383.1|173293.1|11
1727769880000|2024-10-01 08:04:40|173381.7|173291.7|173394.3|173304.3|173395.4|173305.4|173381.6|173291.6|11
1727769890000|2024-10-01 08:04:50|173392.9|173302.9|173391.6|173301.6|173392.9|173302.9|173391.6|173301.6|2
1727769920000|2024-10-01 08:05:20|173388.8|173298.8|173388.8|173298.8|173388.8|173298.8|173388.8|173298.8|1
1727769940000|2024-10-01 08:05:40|173392.7|173302.7|173431.8|173301.8|173431.8|173303.7|173392.7|173299.4|4
1727769950000|2024-10-01 08:05:50|173429.1|173299.1|173428.8|173298.8|173429.1|173299.1|173428.8|173298.8|2
1727769960000|2024-10-01 08:06:00|173429.8|173299.8|173427.8|173297.8|173433.1|173303.1|173427.8|173297.8|7
1727769970000|2024-10-01 08:06:10|173427|173297|173411|173321|173428.2|173321|173406.7|173281.4|10
1727769980000|2024-10-01 08:06:20|173406.8|173316.8|173368.4|173278.4|173429.7|173318|173368.4|173269.6|14
1727769990000|2024-10-01 08:06:30|173368.1|173278.1|173365.3|173275.3|173368.5|173278.5|173365.3|173275.3|5
1727770000000|2024-10-01 08:06:40|173365.2|173275.2|173367.2|173277.2|173367.2|173277.2|173365.2|173275.2|3
1727770010000|2024-10-01 08:06:50|173370.8|173280.8|173370.8|173280.8|173370.8|173280.8|173370.8|173280.8|1
1727770020000|2024-10-01 08:07:00|173370.9|173280.9|173369.4|173279.4|173370.9|173280.9|173369.4|173279.4|2
1727770030000|2024-10-01 08:07:10|173369.1|173279.1|173368.6|173278.6|173369.1|173279.1|173368.6|173278.6|2
1727770040000|2024-10-01 08:07:20|173371.9|173281.9|173373.6|173283.6|173374.4|173284.4|173371.1|173281.1|7
1727770050000|2024-10-01 08:07:30|173376.7|173286.7|173446.2|173316.2|173446.2|173316.2|173376.7|173280|21
1727770060000|2024-10-01 08:07:40|173443.2|173313.2|173436.3|173306.3|173443.2|173313.2|173436.3|173306.3|6
1727770070000|2024-10-01 08:07:50|173434.1|173304.1|173427.3|173297.3|173434.1|173304.1|173427.3|173297.3|8
1727770080000|2024-10-01 08:08:00|173425|173295|173432.4|173302.4|173432.4|173302.4|173413.2|173283.2|14
1727770090000|2024-10-01 08:08:10|173434.9|173304.9|173441.5|173311.5|173441.5|173311.5|173434.9|173304.9|15
1727770100000|2024-10-01 08:08:20|173440.6|173310.6|173431.2|173301.2|173445.6|173315.6|173430.8|173300.8|10
1727770110000|2024-10-01 08:08:30|173433.3|173303.3|173443.1|173313.1|173443.1|173313.1|173433.3|173303.3|10
1727770120000|2024-10-01 08:08:40|173441.5|173311.5|173439|173309|173441.7|173311.7|173439|173309|5
1727770130000|2024-10-01 08:08:50|173438.4|173308.4|173438.4|173308.4|173438.4|173308.4|173438.4|173308.4|1
1727770140000|2024-10-01 08:09:00|173436.4|173306.4|173392.2|173262.2|173436.4|173306.4|173390.7|173260.7|15
1727770150000|2024-10-01 08:09:10|173393.9|173263.9|173396.4|173266.4|173396.4|173266.4|173390.8|173260.8|7
1727770160000|2024-10-01 08:09:20|173392.8|173262.8|173392|173262|173393|173263|173385.5|173255.5|11
1727770170000|2024-10-01 08:09:30|173388.5|173258.5|173391.7|173261.7|173391.8|173261.8|173388.5|173258.5|4
1727770180000|2024-10-01 08:09:40|173391.8|173261.8|173391|173261|173395.5|173265.5|173386.8|173256.8|9
1727770190000|2024-10-01 08:09:50|173387.6|173257.6|173401.2|173271.2|173406.2|173276.2|173387.6|173257.6|9
1727770200000|2024-10-01 08:10:00|173398.6|173268.6|173365.2|173275.2|173400.5|173277.1|173364.7|173254|20
1727770210000|2024-10-01 08:10:10|173364.7|173274.7|173353.4|173223.4|173388.9|173275.2|173353.4|173223.4|11
1727770220000|2024-10-01 08:10:20|173352.9|173222.9|173355.6|173225.6|173355.8|173225.8|173351.6|173221.6|11
1727770230000|2024-10-01 08:10:30|173360.1|173230.1|173364.2|173234.2|173366|173236|173360.1|173230.1|8
1727770240000|2024-10-01 08:10:40|173364.6|173234.6|173359.9|173229.9|173364.6|173234.6|173359.6|173229.6|13
1727770250000|2024-10-01 08:10:50|173360.3|173230.3|173358|173228|173360.3|173230.3|173358|173228|8
1727770260000|2024-10-01 08:11:00|173357.6|173227.6|173354|173224|173362.3|173232.3|173333.9|173203.9|18
1727770270000|2024-10-01 08:11:10|173356.2|173226.2|173332.4|173202.4|173359.7|173229.7|173332.4|173202.4|19
1727770280000|2024-10-01 08:11:20|173335.4|173205.4|173334.2|173204.2|173338.6|173208.6|173331.9|173201.9|14
1727770290000|2024-10-01 08:11:30|173334|173204|173352.3|173222.3|173352.3|173222.3|173332|173202|15
1727770300000|2024-10-01 08:11:40|173351.7|173221.7|173360.1|173230.1|173361.5|173231.5|173351.7|173221.7|13
1727770310000|2024-10-01 08:11:50|173359.5|173229.5|173358.1|173228.1|173359.5|173229.5|173355.2|173225.2|5
1727770320000|2024-10-01 08:12:00|173358.9|173228.9|173342.8|173212.8|173358.9|173228.9|173328.9|173198.9|14
1727770330000|2024-10-01 08:12:10|173344.1|173214.1|173359.8|173229.8|173361.7|173231.7|173344.1|173214.1|11
1727770340000|2024-10-01 08:12:20|173358.9|173228.9|173360.5|173230.5|173361.9|173231.9|173357.4|173227.4|13
1727770350000|2024-10-01 08:12:30|173360.4|173230.4|173368.1|173238.1|173368.1|173238.1|173335.3|173205.3|14
1727770360000|2024-10-01 08:12:40|173368.3|173238.3|173388.1|173258.1|173394.8|173264.8|173368.3|173238.3|14
1727770370000|2024-10-01 08:12:50|173382.3|173252.3|173404.6|173274.6|173406.3|173276.3|173376.1|173246.1|15
1727770380000|2024-10-01 08:13:00|173404.4|173274.4|173406.2|173276.2|173406.2|173276.2|173394.5|173264.5|12
1727770390000|2024-10-01 08:13:10|173403.6|173273.6|173397|173267|173404|173274|173391|173261|12
1727770400000|2024-10-01 08:13:20|173372.8|173242.8|173353.3|173223.3|173378.1|173248.1|173350|173220|17
1727770410000|2024-10-01 08:13:30|173355.2|173225.2|173359|173229|173359|173229|173334.9|173204.9|13
1727770420000|2024-10-01 08:13:40|173358.8|173228.8|173360.9|173230.9|173361|173231|173358.8|173228.8|7
1727770430000|2024-10-01 08:13:50|173365.4|173235.4|173347.2|173217.2|173365.4|173235.4|173344.5|173214.5|16
1727770440000|2024-10-01 08:14:00|173347.7|173217.7|173350.9|173220.9|173354.8|173224.8|173347.7|173217.7|10
1727770450000|2024-10-01 08:14:10|173349.5|173219.5|173310.4|173180.4|173349.5|173219.5|173301|173179.6|21
1727770460000|2024-10-01 08:14:20|173310.7|173180.7|173347.9|173217.9|173347.9|173229.8|173291.1|173175.5|20
1727770470000|2024-10-01 08:14:30|173348.3|173218.3|173348.4|173218.4|173348.6|173218.6|173348.3|173218.3|3
1727770480000|2024-10-01 08:14:40|173350.9|173220.9|173358.1|173228.1|173364|173234|173350.5|173220.5|8
1727770490000|2024-10-01 08:14:50|173354.6|173224.6|173338.2|173208.2|173354.6|173224.6|173338.2|173208.2|10
1727770500000|2024-10-01 08:15:00|173339.4|173209.4|173343.3|173213.3|173344.8|173214.8|173330|173200|16
1727770510000|2024-10-01 08:15:10|173341.9|173211.9|173350.1|173220.1|173350.1|173220.1|173340.9|173210.9|10
1727770530000|2024-10-01 08:15:30|173348.9|173218.9|173347.2|173217.2|173350.1|173220.1|173347.2|173217.2|3
1727770540000|2024-10-01 08:15:40|173348.2|173218.2|173348.2|173218.2|173349.8|173219.8|173348.2|173218.2|3
1727770550000|2024-10-01 08:15:50|173349.8|173219.8|173339.4|173209.4|173349.8|173219.8|173339.4|173209.4|7
1727770560000|2024-10-01 08:16:00|173337.5|173207.5|173342.5|173212.5|173342.5|173212.5|173337.5|173207.5|6
1727770570000|2024-10-01 08:16:10|173343.4|173213.4|173342.5|173212.5|173344.8|173214.8|173340.5|173210.5|11
1727770580000|2024-10-01 08:16:20|173344.1|173214.1|173345.2|173215.2|173345.2|173215.2|173343.3|173213.3|5
1727770590000|2024-10-01 08:16:30|173343.8|173213.8|173317.3|173187.3|173343.8|173213.8|173314.6|173184.6|9
1727770600000|2024-10-01 08:16:40|173316.8|173186.8|173293.6|173203.6|173316.8|173207.7|173292.6|173186.8|10
1727770610000|2024-10-01 08:16:50|173289.2|173199.2|173297.7|173207.7|173302.1|173212.1|173289.2|173199.2|10
1727770620000|2024-10-01 08:17:00|173294.8|173204.8|173297.3|173207.3|173299.6|173209.6|173293.2|173203.2|9
1727770630000|2024-10-01 08:17:10|173299.6|173209.6|173292.7|173202.7|173299.6|173209.6|173288.2|173198.2|18
1727770640000|2024-10-01 08:17:20|173292.4|173202.4|173300.6|173210.6|173300.6|173210.6|173291.7|173201.7|17
1727770650000|2024-10-01 08:17:30|173299.3|173209.3|173312.2|173222.2|173315.3|173225.3|173299.3|173209.3|12
1727770660000|2024-10-01 08:17:40|173309.9|173219.9|173314.8|173224.8|173317.3|173227.3|173307.4|173217.4|9
1727770670000|2024-10-01 08:17:50|173311.7|173221.7|173281.3|173191.3|173311.7|173221.7|173281.3|173191.3|11
1727770680000|2024-10-01 08:18:00|173281.2|173191.2|173243.7|173153.7|173281.2|173191.2|173242.9|173152.9|14
1727770690000|2024-10-01 08:18:10|173246.3|173156.3|173243.1|173153.1|173251|173161|173243.1|173153.1|8
1727770700000|2024-10-01 08:18:20|173249.1|173159.1|173286|173156|173290|173160.1|173242.9|173152.9|12
1727770710000|2024-10-01 08:18:30|173287.5|173157.5|173289.8|173159.8|173289.8|173159.8|173286.7|173156.7|5
1727770720000|2024-10-01 08:18:40|173289.7|173159.7|173281.3|173151.3|173289.7|173159.7|173281.3|173151.3|6
1727770730000|2024-10-01 08:18:50|173280.7|173150.7|173281.1|173151.1|173281.1|173151.1|173277.3|173147.3|10
1727770740000|2024-10-01 08:19:00|173280|173150|173274.1|173144.1|173280|173150|173261.9|173131.9|12
1727770750000|2024-10-01 08:19:10|173275|173145|173268.2|173178.2|173278.8|173178.2|173264.4|173145|5
1727770760000|2024-10-01 08:19:20|173265.8|173175.8|173262.2|173172.2|173266.2|173176.2|173262.1|173172.1|9
1727770770000|2024-10-01 08:19:30|173259.8|173169.8|173258.5|173168.5|173259.8|173169.8|173258.5|173168.5|2
1727770780000|2024-10-01 08:19:40|173264.8|173174.8|173265.8|173175.8|173265.8|173175.8|173264.8|173174.8|3
1727770790000|2024-10-01 08:19:50|173268|173178|173259.3|173169.3|173268|173178|173259.3|173169.3|9
1727770800000|2024-10-01 08:20:00|173261.2|173171.2|173259.9|173169.9|173261.6|173171.6|173247.2|173157.2|10
1727770810000|2024-10-01 08:20:10|173256.8|173166.8|173256.3|173166.3|173262.9|173172.9|173254.4|173164.4|11
1727770820000|2024-10-01 08:20:20|173253.5|173163.5|173255.6|173165.6|173256.9|173166.9|173253|173163|5
1727770830000|2024-10-01 08:20:30|173255.4|173165.4|173200.4|173070.4|173255.5|173165.5|173199|173069|10
1727770840000|2024-10-01 08:20:40|173201.6|173071.6|173184.9|173054.9|173201.6|173071.6|173184.9|173054.9|16
1727770850000|2024-10-01 08:20:50|173191.9|173061.9|173155|173065|173191.9|173066.7|173150.7|173047.7|19
1727770860000|2024-10-01 08:21:00|173157|173067|173155.5|173065.5|173157|173067|173152.1|173062.1|7
1727770870000|2024-10-01 08:21:10|173149.8|173059.8|173155|173065|173155|173065|173149.8|173059.8|2
1727770880000|2024-10-01 08:21:20|173151.7|173061.7|173151.7|173061.7|173152.7|173062.7|173151.7|173061.7|3
1727770890000|2024-10-01 08:21:30|173152.7|173062.7|173150.8|173060.8|173158.2|173068.2|173150.8|173060.8|9
1727770900000|2024-10-01 08:21:40|173147.4|173057.4|173110.7|173020.7|173149.6|173059.6|173110.5|173020.5|13
1727770910000|2024-10-01 08:21:50|173114.1|173024.1|173122.5|173032.5|173122.5|173032.5|173114.1|173024.1|5
1727770920000|2024-10-01 08:22:00|173120.3|173030.3|173120|173030|173124.2|173034.2|173119.3|173029.3|5
1727770930000|2024-10-01 08:22:10|173119.1|173029.1|173118.1|173028.1|173120|173030|173107.4|173017.4|8
1727770940000|2024-10-01 08:22:20|173115.9|173025.9|173118.1|173028.1|173118.1|173028.1|173115.9|173025.9|2
1727770950000|2024-10-01 08:22:30|173117.6|173027.6|173112.8|173022.8|173117.6|173027.6|173112.8|173022.8|3
1727770960000|2024-10-01 08:22:40|173113.3|173023.3|173115.1|173025.1|173115.1|173025.1|173111|173021|5
1727770970000|2024-10-01 08:22:50|173111.8|173021.8|173108.4|173018.4|173117.6|173027.6|173100.2|173010.2|8
1727770980000|2024-10-01 08:23:00|173108.2|173018.2|173110.6|173020.6|173114.4|173024.4|173107.3|173017.3|7
1727770990000|2024-10-01 08:23:10|173110.3|173020.3|173110.4|173020.4|173113.7|173023.7|173110.3|173020.3|3
1727771000000|2024-10-01 08:23:20|173110.5|173020.5|173109.8|173019.8|173113.6|173023.6|173109.8|173019.8|6
1727771010000|2024-10-01 08:23:30|173109|173019|173109.7|173019.7|173109.7|173019.7|173108.8|173018.8|4
1727771020000|2024-10-01 08:23:40|173109.3|173019.3|173060.9|172970.9|173115|173025|173059|172969|15
1727771030000|2024-10-01 08:23:50|173061.7|172971.7|173049.2|172959.2|173062.5|172972.5|173049.2|172959.2|15
1727771040000|2024-10-01 08:24:00|173049.1|172959.1|173033.8|172943.8|173049.1|172959.1|173033.8|172943.8|8
1727771050000|2024-10-01 08:24:10|173031.7|172941.7|172985.9|172895.9|173037.2|172947.2|172985.9|172895.9|16
1727771060000|2024-10-01 08:24:20|172972.2|172882.2|172959.7|172869.7|172972.2|172882.2|172957|172867|11
1727771070000|2024-10-01 08:24:30|172960.6|172870.6|172952.9|172862.9|172960.6|172870.6|172952|172862|13
1727771080000|2024-10-01 08:24:40|172955.9|172865.9|172993|172903|172993.4|172903.4|172955.9|172865.9|15
1727771090000|2024-10-01 08:24:50|172996.2|172906.2|173002.4|172912.4|173019|172929|172993.2|172903.2|22
1727771100000|2024-10-01 08:25:00|173000.9|172910.9|172964.2|172874.2|173000.9|172910.9|172964.2|172874.2|18
1727771110000|2024-10-01 08:25:10|172966.2|172876.2|172964.8|172874.8|172967.1|172877.1|172961.9|172871.9|12
1727771120000|2024-10-01 08:25:20|172966.7|172876.7|172972.4|172882.4|172974.2|172884.2|172966.7|172876.7|10
1727771130000|2024-10-01 08:25:30|172974.1|172884.1|172984.7|172894.7|172990|172900|172969.9|172879.9|17
1727771140000|2024-10-01 08:25:40|172988.2|172898.2|172990.8|172900.8|173013.9|172923.9|172977.8|172887.8|20
1727771150000|2024-10-01 08:25:50|172988.2|172898.2|172983.9|172893.9|172988.4|172898.4|172983.9|172893.9|10
1727771160000|2024-10-01 08:26:00|172980.4|172890.4|172972.2|172882.2|172987.3|172897.3|172972.2|172882.2|13
1727771170000|2024-10-01 08:26:10|172971.7|172881.7|172975.3|172885.3|172977.2|172887.2|172966|172876|10
1727771180000|2024-10-01 08:26:20|172975.4|172885.4|172973.4|172883.4|172985|172895|172969.2|172879.2|17
1727771190000|2024-10-01 08:26:30|172978.2|172888.2|172966|172876|172978.2|172888.2|172965.2|172875.2|8
1727771200000|2024-10-01 08:26:40|172963.4|172873.4|172956.4|172866.4|172963.4|172873.4|172954|172864|11
1727771210000|2024-10-01 08:26:50|172956.7|172866.7|172979.6|172889.6|172981.6|172891.6|172950.4|172860.4|18
1727771220000|2024-10-01 08:27:00|172981.5|172891.5|172972.6|172882.6|172981.5|172891.5|172972.6|172882.6|14
1727771230000|2024-10-01 08:27:10|172972.4|172882.4|172975.9|172885.9|172978.4|172888.4|172972.4|172882.4|7
1727771240000|2024-10-01 08:27:20|172974.4|172884.4|172978.3|172888.3|172980.6|172890.6|172974.4|172884.4|5
1727771250000|2024-10-01 08:27:30|172980.7|172890.7|172979.6|172889.6|172984.2|172894.2|172978.1|172888.1|8
1727771260000|2024-10-01 08:27:40|172979.4|172889.4|172906.7|172816.7|172982|172892|172890.7|172800.7|16
1727771270000|2024-10-01 08:27:50|172897.6|172807.6|172908.7|172778.7|172911.2|172807.6|172894|172776.5|13
1727771280000|2024-10-01 08:28:00|172906.6|172776.6|172910.2|172780.2|172910.2|172780.2|172906.6|172776.6|5
1727771290000|2024-10-01 08:28:10|172911.2|172781.2|172912.6|172782.6|172913.7|172783.7|172911.2|172781.2|5
1727771300000|2024-10-01 08:28:20|172912.7|172782.7|172888.2|172798.2|172913.2|172808.9|172887.8|172778.8|10
1727771310000|2024-10-01 08:28:30|172892.5|172802.5|172863.9|172773.9|172901|172811|172857.1|172767.1|30
1727771320000|2024-10-01 08:28:40|172868.1|172778.1|172866.3|172776.3|172868.1|172778.1|172857.4|172767.4|34
1727771330000|2024-10-01 08:28:50|172867.3|172777.3|172870.2|172780.2|172873.5|172783.5|172863|172773|14
1727771340000|2024-10-01 08:29:00|172868.3|172778.3|172861.6|172771.6|172868.3|172778.3|172848|172758|9
1727771350000|2024-10-01 08:29:10|172866.2|172776.2|172861.6|172771.6|172866.2|172776.2|172861.2|172771.2|3
1727771360000|2024-10-01 08:29:20|172861.7|172771.7|172859.5|172769.5|172863.2|172773.2|172858.1|172768.1|12
1727771370000|2024-10-01 08:29:30|172861.8|172771.8|172860.5|172770.5|172863.5|172773.5|172857.6|172767.6|23
1727771380000|2024-10-01 08:29:40|172860.2|172770.2|172860.5|172770.5|172864.1|172774.1|172856.5|172766.5|12
1727771390000|2024-10-01 08:29:50|172858.5|172768.5|172852.9|172762.9|172861.6|172771.6|172841.2|172751.2|14
1727771400000|2024-10-01 08:30:00|172848.9|172758.9|172848.3|172758.3|172848.9|172758.9|172845.2|172755.2|6
1727771410000|2024-10-01 08:30:10|172848.2|172758.2|172851.3|172761.3|172851.3|172761.3|172848.2|172758.2|4
1727771420000|2024-10-01 08:30:20|172848|172758|172847.6|172757.6|172848|172758|172847.6|172757.6|3
1727771430000|2024-10-01 08:30:30|172847.7|172757.7|172845.3|172755.3|172847.8|172757.8|172842.4|172752.4|10
1727771440000|2024-10-01 08:30:40|172843.9|172753.9|172844.2|172754.2|172849.8|172759.8|172843.9|172753.9|10
1727771450000|2024-10-01 08:30:50|172843.9|172753.9|172839.9|172749.9|172843.9|172753.9|172839.9|172749.9|3
1727771460000|2024-10-01 08:31:00|172846.7|172756.7|172839.5|172749.5|172846.7|172756.7|172839.5|172749.5|5
1727771470000|2024-10-01 08:31:10|172843.9|172753.9|172836.3|172746.3|172844.3|172754.3|172836.3|172746.3|4
1727771490000|2024-10-01 08:31:30|172840.8|172750.8|172836.1|172746.1|172840.8|172750.8|172835.7|172745.7|4
1727771500000|2024-10-01 08:31:40|172840.8|172750.8|172840.7|172750.7|172840.8|172750.8|172836.1|172746.1|3
1727771520000|2024-10-01 08:32:00|172838.2|172748.2|172832.6|172742.6|172838.2|172748.2|172801.4|172711.4|13
1727771530000|2024-10-01 08:32:10|172834.5|172744.5|172839.4|172749.4|172842.5|172752.5|172832.5|172742.5|19
1727771540000|2024-10-01 08:32:20|172842.9|172752.9|172839.4|172749.4|172843.7|172753.7|172838.3|172748.3|12
1727771550000|2024-10-01 08:32:30|172842.6|172752.6|172837.2|172747.2|172842.6|172752.6|172835.7|172745.7|10
1727771560000|2024-10-01 08:32:40|172841.5|172751.5|172754.1|172664.1|172842.3|172752.3|172735.1|172645.1|21
1727771570000|2024-10-01 08:32:50|172751.4|172661.4|172827.2|172737.2|172830.9|172740.9|172750.2|172660.2|24
1727771580000|2024-10-01 08:33:00|172826.2|172736.2|172827.7|172737.7|172833.9|172743.9|172824.5|172734.5|14
1727771590000|2024-10-01 08:33:10|172827.2|172737.2|172805.5|172715.5|172827.2|172737.2|172795.7|172705.7|21
1727771600000|2024-10-01 08:33:20|172802.9|172712.9|172801.4|172711.4|172805.7|172715.7|172795.7|172705.7|17
1727771610000|2024-10-01 08:33:30|172798.6|172708.6|172799.2|172709.2|172801.4|172711.4|172796.6|172706.6|19
1727771620000|2024-10-01 08:33:40|172795.2|172705.2|172778.4|172688.4|172795.2|172705.2|172778.4|172688.4|16
1727771630000|2024-10-01 08:33:50|172780.9|172690.9|172777.4|172687.4|172787.2|172697.2|172775.1|172685.1|9
1727771640000|2024-10-01 08:34:00|172776.1|172686.1|172840.1|172750.1|172840.1|172750.1|172773.7|172683.7|24
1727771650000|2024-10-01 08:34:10|172835.7|172745.7|172839.1|172749.1|172844.2|172754.2|172835.7|172745.7|9
1727771660000|2024-10-01 08:34:20|172845.9|172755.9|172844.6|172754.6|172845.9|172755.9|172839.7|172749.7|10
1727771670000|2024-10-01 08:34:30|172841.9|172751.9|172824.4|172734.4|172841.9|172751.9|172821.9|172731.9|7
1727771680000|2024-10-01 08:34:40|172826.6|172736.6|172824.3|172734.3|172826.6|172736.6|172824.1|172734.1|4
1727771690000|2024-10-01 08:34:50|172824.5|172734.5|172824.4|172734.4|172824.5|172734.5|172824.4|172734.4|2
1727771700000|2024-10-01 08:35:00|172823|172733|172822.9|172732.9|172823|172733|172822.7|172732.7|3
1727771710000|2024-10-01 08:35:10|172823|172733|172804.2|172714.2|172827.5|172737.5|172803.2|172713.2|11
1727771720000|2024-10-01 08:35:20|172804.3|172714.3|172779.2|172689.2|172804.3|172714.3|172779.2|172689.2|4
1727771730000|2024-10-01 08:35:30|172776.8|172686.8|172776.2|172686.2|172778.3|172688.3|172776.2|172686.2|3
1727771740000|2024-10-01 08:35:40|172832.4|172742.4|172815.1|172725.1|172838.1|172748.1|172815.1|172725.1|18
1727771750000|2024-10-01 08:35:50|172813.8|172723.8|172805.8|172715.8|172815.7|172725.7|172805.8|172715.8|7
1727771760000|2024-10-01 08:36:00|172805.6|172715.6|172738|172648|172806.5|172716.5|172738|172648|14
1727771770000|2024-10-01 08:36:10|172754.4|172664.4|172742.7|172652.7|172754.8|172664.8|172742.7|172652.7|21
1727771780000|2024-10-01 08:36:20|172746.1|172656.1|172747.6|172657.6|172751.5|172661.5|172740.4|172650.4|13
1727771790000|2024-10-01 08:36:30|172745.2|172655.2|172760.9|172630.9|172762.7|172656.4|172744.7|172617.1|17
1727771800000|2024-10-01 08:36:40|172762.5|172632.5|172756.1|172626.1|172762.9|172632.9|172756.1|172626.1|16
1727771810000|2024-10-01 08:36:50|172754.5|172624.5|172703.5|172573.5|172754.5|172624.5|172703.5|172573.5|15
1727771820000|2024-10-01 08:37:00|172703.1|172573.1|172655.1|172525.1|172703.8|172573.8|172650.2|172520.2|23
1727771830000|2024-10-01 08:37:10|172671.7|172541.7|172660.8|172530.8|172673|172543|172659.3|172529.3|18
1727771840000|2024-10-01 08:37:20|172659.7|172529.7|172710.2|172580.2|172710.2|172580.2|172659.7|172529.7|17
1727771850000|2024-10-01 08:37:30|172712.8|172582.8|172732|172602|172732|172602|172712.8|172582.8|20
1727771860000|2024-10-01 08:37:40|172733.4|172603.4|172727.1|172597.1|172738.7|172608.7|172726.8|172596.8|10
1727771870000|2024-10-01 08:37:50|172725.9|172595.9|172725.6|172595.6|172726.4|172596.4|172718.7|172588.7|9
1727771880000|2024-10-01 08:38:00|172726|172596|172741|172611|172742.8|172612.8|172721|172591|9
1727771890000|2024-10-01 08:38:10|172743.6|172613.6|172724.5|172594.5|172745.4|172615.4|172724.5|172594.5|14
1727771900000|2024-10-01 08:38:20|172725.5|172595.5|172727.6|172597.6|172727.6|172597.6|172724.5|172594.5|8
1727771910000|2024-10-01 08:38:30|172728.2|172598.2|172721.9|172591.9|172728.4|172598.4|172720.9|172590.9|14
1727771920000|2024-10-01 08:38:40|172723.1|172593.1|172725.3|172595.3|172725.3|172595.3|172722.4|172592.4|12
1727771930000|2024-10-01 08:38:50|172728.5|172598.5|172785.2|172655.2|172785.2|172655.2|172728.5|172598.5|16
1727771940000|2024-10-01 08:39:00|172792.5|172662.5|172796.3|172666.3|172797.5|172667.5|172786.6|172656.6|12
1727771950000|2024-10-01 08:39:10|172794.8|172664.8|172817.5|172687.5|172817.5|172687.5|172791.2|172661.2|13
1727771960000|2024-10-01 08:39:20|172819.6|172689.6|172822.3|172692.3|172843.6|172753.6|172806.2|172676.2|15
1727771970000|2024-10-01 08:39:30|172820.7|172690.7|172816.3|172686.3|172820.7|172690.7|172812.2|172682.2|11
1727771980000|2024-10-01 08:39:40|172821.2|172691.2|172826.4|172696.4|172826.4|172696.4|172817.9|172687.9|11
1727771990000|2024-10-01 08:39:50|172829.2|172699.2|172810.6|172680.6|172837.8|172707.8|172810.6|172680.6|14
1727772000000|2024-10-01 08:40:00|172813.3|172683.3|172816.5|172686.5|172817.3|172687.3|172813.3|172683.3|9
1727772010000|2024-10-01 08:40:10|172816.8|172686.8|172823.8|172693.8|172826.2|172696.2|172814.3|172684.3|10
1727772020000|2024-10-01 08:40:20|172827|172697|172851.7|172721.7|172852.8|172722.8|172823.2|172693.2|10
1727772030000|2024-10-01 08:40:30|172851.5|172721.5|172854.4|172724.4|172854.4|172724.4|172851.5|172721.5|3
1727772040000|2024-10-01 08:40:40|172858.7|172728.7|172863|172733|172863|172733|172858.7|172728.7|2
1727772050000|2024-10-01 08:40:50|172863.6|172733.6|172860.6|172730.6|172863.6|172733.6|172860.6|172730.6|7
1727772060000|2024-10-01 08:41:00|172861.8|172731.8|172807.4|172717.4|172861.8|172745.9|172798|172708|14
1727772070000|2024-10-01 08:41:10|172805.5|172715.5|172792.1|172702.1|172805.5|172715.5|172789.2|172699.2|12
1727772080000|2024-10-01 08:41:20|172792.2|172702.2|172791.7|172701.7|172794.5|172704.5|172790.5|172700.5|7
1727772090000|2024-10-01 08:41:30|172813.9|172683.9|172813.2|172683.2|172817.2|172687.2|172813.1|172683.1|13
1727772100000|2024-10-01 08:41:40|172817.3|172687.3|172819.4|172689.4|172819.4|172689.4|172817.3|172687.3|9
1727772110000|2024-10-01 08:41:50|172817.3|172687.3|172824.1|172694.1|172824.1|172694.1|172815.3|172685.3|13
1727772120000|2024-10-01 08:42:00|172823.3|172693.3|172830.7|172700.7|172830.7|172700.7|172816|172686|12
1727772130000|2024-10-01 08:42:10|172831.4|172701.4|172825.9|172695.9|172831.9|172701.9|172825.8|172695.8|12
1727772140000|2024-10-01 08:42:20|172826|172696|172830.3|172700.3|172830.5|172739.3|172817.2|172696|8
1727772150000|2024-10-01 08:42:30|172831.5|172701.5|172831.1|172701.1|172831.5|172701.5|172831.1|172701.1|3
1727772160000|2024-10-01 08:42:40|172831.2|172701.2|172829.7|172699.7|172831.2|172701.2|172826.9|172696.9|5
1727772170000|2024-10-01 08:42:50|172830.9|172700.9|172842.5|172712.5|172843|172713|172830.9|172700.9|5
1727772180000|2024-10-01 08:43:00|172850.8|172720.8|172857.8|172727.8|172858.2|172728.2|172850.8|172720.8|7
1727772190000|2024-10-01 08:43:10|172858|172728|172858.5|172728.5|172858.5|172728.5|172858|172728|4
1727772200000|2024-10-01 08:43:20|172858.9|172728.9|172868.9|172738.9|172869.5|172739.5|172858.9|172728.9|9
1727772210000|2024-10-01 08:43:30|172869.5|172739.5|172869.5|172739.5|172870.4|172740.4|172868.5|172738.5|9
1727772220000|2024-10-01 08:43:40|172869.7|172739.7|172905.1|172815.1|172905.1|172815.1|172867.6|172737.6|17
1727772230000|2024-10-01 08:43:50|172904.6|172814.6|172900.3|172810.3|172928.6|172838.6|172894.9|172804.9|17
1727772240000|2024-10-01 08:44:00|172903.6|172813.6|172898.8|172808.8|172909.3|172819.3|172898|172808|11
1727772250000|2024-10-01 08:44:10|172900.5|172810.5|172890.1|172800.1|172901.6|172811.6|172888.3|172798.3|13
1727772260000|2024-10-01 08:44:20|172888.3|172798.3|172879.6|172789.6|172888.3|172798.3|172873.5|172783.5|10
1727772270000|2024-10-01 08:44:30|172879.1|172789.1|172878.9|172788.9|172889.8|172799.8|172878.9|172788.9|17
1727772280000|2024-10-01 08:44:40|172879|172789|172896.4|172806.4|172897.9|172807.9|172879|172789|15
1727772290000|2024-10-01 08:44:50|172899.9|172809.9|172910.4|172820.4|172911.1|172821.1|172896.4|172806.4|10
1727772300000|2024-10-01 08:45:00|172911.5|172821.5|172919.8|172829.8|172921.7|172831.7|172909.4|172819.4|11
1727772310000|2024-10-01 08:45:10|172921.7|172831.7|172941.6|172851.6|172941.6|172851.6|172919.8|172829.8|6
1727772320000|2024-10-01 08:45:20|172940.1|172850.1|172976.7|172886.7|172980.6|172890.6|172937|172847|10
1727772330000|2024-10-01 08:45:30|172979.7|172889.7|172986.6|172896.6|172987.4|172897.4|172979.4|172889.4|14
1727772340000|2024-10-01 08:45:40|172984|172894|172990.7|172900.7|172994.1|172904.1|172983.1|172893.1|9
1727772350000|2024-10-01 08:45:50|172988.9|172898.9|173002.8|172912.8|173005.3|172915.3|172988.9|172898.9|14
1727772360000|2024-10-01 08:46:00|172998|172908|172999.1|172909.1|172999.1|172909.1|172998|172908|4
1727772370000|2024-10-01 08:46:10|172999.3|172909.3|172995.9|172905.9|172999.3|172909.3|172995.7|172905.7|4
1727772380000|2024-10-01 08:46:20|172994|172904|173001.7|172911.7|173001.7|172911.7|172993.2|172903.2|10
1727772390000|2024-10-01 08:46:30|173042|172952|173069.7|172939.7|173072.8|172966.4|173042|172939.7|12
1727772400000|2024-10-01 08:46:40|173070.8|172940.8|173065|172935|173077.6|172947.6|173065|172935|12
1727772410000|2024-10-01 08:46:50|173066.3|172936.3|173059.3|172929.3|173069.5|172939.5|173053.8|172923.8|14
1727772420000|2024-10-01 08:47:00|173058.4|172928.4|173051.2|172921.2|173059.7|172929.7|173046.6|172916.6|14
1727772430000|2024-10-01 08:47:10|173051.1|172921.1|173068.4|172938.4|173068.4|172938.4|173047.2|172917.2|16
1727772440000|2024-10-01 08:47:20|173066.9|172936.9|173072.7|172942.7|173077.2|172947.2|173066.9|172936.9|11
1727772450000|2024-10-01 08:47:30|173071.9|172941.9|173076.5|172946.5|173080.5|172950.5|173064.4|172934.4|17
1727772460000|2024-10-01 08:47:40|173076.4|172946.4|173076.9|172946.9|173076.9|172946.9|173076.4|172946.4|3
1727772470000|2024-10-01 08:47:50|173079.7|172949.7|173082|172952|173092.4|173002.4|173076.5|172946.5|16
1727772480000|2024-10-01 08:48:00|173082.5|172952.5|173081.8|172951.8|173082.9|172952.9|173080.1|172950.1|5
1727772490000|2024-10-01 08:48:10|173079.2|172949.2|173069.5|172939.5|173079.2|172949.2|173066.5|172936.5|14
1727772500000|2024-10-01 08:48:20|173072.6|172942.6|173064.8|172934.8|173072.6|172942.6|173064.8|172934.8|7
1727772510000|2024-10-01 08:48:30|173068.4|172938.4|173068|172938|173070.4|172940.4|173066.3|172936.3|5
1727772520000|2024-10-01 08:48:40|173069.9|172939.9|173063.6|172933.6|173070|172940|173056|172926|9
1727772530000|2024-10-01 08:48:50|173063.7|172933.7|173059.3|172929.3|173063.7|172933.7|173059.3|172929.3|3
1727772540000|2024-10-01 08:49:00|173055.8|172925.8|173054.9|172924.9|173057.6|172927.6|173054.9|172924.9|6
1727772550000|2024-10-01 08:49:10|173053.3|172923.3|173037.2|172947.2|173055|172947.2|173020.6|172919.9|10
1727772560000|2024-10-01 08:49:20|173040.4|172950.4|173052.3|172962.3|173054.3|172964.3|173040.4|172950.4|8
1727772570000|2024-10-01 08:49:30|173049.8|172959.8|173046.6|172956.6|173051.3|172961.3|173038.6|172948.6|12
1727772580000|2024-10-01 08:49:40|173046.5|172956.5|173074.7|172944.7|173074.7|172960.5|173031.1|172941.1|10
1727772590000|2024-10-01 08:49:50|173074.9|172944.9|173074.8|172944.8|173074.9|172944.9|173074.8|172944.8|2
1727772600000|2024-10-01 08:50:00|173076.9|172946.9|173092.4|172962.4|173092.4|172962.4|173076.8|172946.8|10
1727772610000|2024-10-01 08:50:10|173090.2|172960.2|173104.3|173014.3|173112.7|173022.7|173087.3|172957.3|12
1727772620000|2024-10-01 08:50:20|173104.4|173014.4|173099.6|173009.6|173104.6|173014.6|173099.2|173009.2|9
1727772630000|2024-10-01 08:50:30|173099.5|173009.5|173106.3|173016.3|173107.4|173017.4|173098.4|173008.4|12
1727772640000|2024-10-01 08:50:40|173104.1|173014.1|173102.7|173012.7|173104.1|173014.1|173102.1|173012.1|10
1727772650000|2024-10-01 08:50:50|173102.4|173012.4|173102.6|173012.6|173102.6|173012.6|173102.4|173012.4|3
1727772660000|2024-10-01 08:51:00|173100.4|173010.4|173099.2|173009.2|173102.2|173012.2|173099.2|173009.2|10
1727772670000|2024-10-01 08:51:10|173099.8|173009.8|173103.1|173013.1|173106.7|173016.7|173099.8|173009.8|10
1727772680000|2024-10-01 08:51:20|173100.9|173010.9|173101.3|173011.3|173101.3|173011.3|173100.1|173010.1|7
1727772690000|2024-10-01 08:51:30|173106.1|173016.1|173104.2|173014.2|173106.1|173016.1|173104.2|173014.2|2
1727772700000|2024-10-01 08:51:40|173104.5|173014.5|173104.1|173014.1|173104.6|173014.6|173104.1|173014.1|4
1727772710000|2024-10-01 08:51:50|173103.9|173013.9|173113.9|173023.9|173113.9|173023.9|173103.9|173013.9|9
1727772720000|2024-10-01 08:52:00|173111.7|173021.7|173112.1|173022.1|173112.1|173022.1|173109.3|173019.3|10
1727772730000|2024-10-01 08:52:10|173112.5|173022.5|173157.9|173027.9|173188.8|173074.2|173112.3|173022.3|18
1727772740000|2024-10-01 08:52:20|173157.8|173027.8|173164.2|173034.2|173166|173036|173157.8|173027.8|21
1727772750000|2024-10-01 08:52:30|173167.2|173037.2|173168.5|173038.5|173170.5|173040.5|173166.4|173036.4|7
1727772760000|2024-10-01 08:52:40|173172.5|173042.5|173166.2|173036.2|173172.6|173042.6|173162.9|173032.9|13
1727772770000|2024-10-01 08:52:50|173168.7|173038.7|173204.2|173074.2|173205.2|173075.2|173168.7|173038.7|23
1727772780000|2024-10-01 08:53:00|173202|173072|173213.3|173083.3|173224.5|173094.5|173202|173072|23
1727772790000|2024-10-01 08:53:10|173217.4|173087.4|173223.7|173093.7|173226.2|173096.2|173217.2|173087.2|17
1727772800000|2024-10-01 08:53:20|173227|173097|173233.8|173103.8|173240.4|173110.4|173222.6|173092.6|19
1727772810000|2024-10-01 08:53:30|173233.5|173103.5|173241.1|173111.1|173263.5|173155.3|173233.5|173103.5|26
1727772820000|2024-10-01 08:53:40|173238.6|173108.6|173265.8|173135.8|173265.8|173135.8|173238.6|173108.6|14
1727772830000|2024-10-01 08:53:50|173265.7|173135.7|173271.7|173141.7|173273.7|173143.7|173265.7|173135.7|9
1727772840000|2024-10-01 08:54:00|173268.9|173138.9|173247.8|173117.8|173271.8|173141.8|173238.7|173108.7|23
1727772850000|2024-10-01 08:54:10|173249.4|173119.4|173241.9|173111.9|173251|173121|173241.9|173111.9|12
1727772860000|2024-10-01 08:54:20|173241.7|173111.7|173235.6|173105.6|173243.6|173113.6|173228.7|173098.7|20
1727772870000|2024-10-01 08:54:30|173234.9|173104.9|173236.2|173106.2|173238.7|173108.7|173231.2|173101.2|15
1727772880000|2024-10-01 08:54:40|173239|173109|173226.9|173096.9|173239|173109|173213.7|173083.7|12
1727772890000|2024-10-01 08:54:50|173226|173096|173215.4|173085.4|173226|173096|173210.3|173080.3|16
1727772900000|2024-10-01 08:55:00|173209.9|173079.9|173203.8|173073.8|173211.8|173081.8|173199|173069|13
1727772910000|2024-10-01 08:55:10|173210.5|173080.5|173163.8|173033.8|173211.6|173081.6|173146.2|173016.2|18
1727772920000|2024-10-01 08:55:20|173165.6|173035.6|173171|173041|173173|173043|173165.6|173035.6|17
1727772930000|2024-10-01 08:55:30|173168.7|173038.7|173147.5|173017.5|173171.4|173041.4|173145.6|173015.6|18
1727772940000|2024-10-01 08:55:40|173150|173020|173152.4|173022.4|173152.4|173022.4|173149.5|173019.5|4
1727772950000|2024-10-01 08:55:50|173153.3|173023.3|173137.6|173007.6|173163.8|173033.8|173137.6|173007.6|20
1727772960000|2024-10-01 08:56:00|173136.6|173006.6|173119.7|172989.7|173136.6|173006.6|173109|172979|15
1727772970000|2024-10-01 08:56:10|173119|172989|173122.4|172992.4|173124.4|172994.4|173119|172989|16
1727772980000|2024-10-01 08:56:20|173124.7|172994.7|173131.6|173001.6|173132.1|173002.1|173124.7|172994.7|7
1727772990000|2024-10-01 08:56:30|173134.2|173004.2|173128.8|172998.8|173134.3|173004.3|173128|172998|6
1727773000000|2024-10-01 08:56:40|173128.9|172998.9|173130.7|173000.7|173130.7|173000.7|173127.9|172997.9|8
1727773010000|2024-10-01 08:56:50|173130.1|173000.1|173120.6|172990.6|173130.1|173000.1|173111|172981|8
1727773020000|2024-10-01 08:57:00|173077.6|172947.6|173025.9|172895.9|173077.6|172947.6|173025.9|172895.9|26
1727773030000|2024-10-01 08:57:10|173025|172895|173012.5|172882.5|173025|172895|173004.6|172874.6|20
1727773040000|2024-10-01 08:57:20|173017.9|172887.9|172983.6|172853.6|173017.9|172887.9|172983.6|172853.6|17
1727773050000|2024-10-01 08:57:30|172983.4|172853.4|172982|172852|172983.4|172853.4|172982|172852|3
1727773060000|2024-10-01 08:57:40|172980.1|172850.1|172981.2|172851.2|172981.5|172851.5|172980.1|172850.1|4
1727773070000|2024-10-01 08:57:50|172979.3|172849.3|172975.8|172845.8|172980.9|172850.9|172975.8|172845.8|5
1727773080000|2024-10-01 08:58:00|172964.8|172834.8|172944.8|172814.8|172964.8|172834.8|172944.8|172814.8|17
1727773090000|2024-10-01 08:58:10|172945.3|172815.3|172941.2|172811.2|172963.1|172833.1|172941.2|172811.2|25
1727773100000|2024-10-01 08:58:20|172942.2|172812.2|172930|172800|172942.2|172812.2|172923.8|172793.8|26
1727773110000|2024-10-01 08:58:30|172929.3|172799.3|172905.6|172775.6|172932.3|172802.3|172905.6|172775.6|16
1727773120000|2024-10-01 08:58:40|172903.5|172773.5|172909.9|172779.9|172911|172781|172903.5|172773.5|4
1727773130000|2024-10-01 08:58:50|172908.5|172778.5|172907.1|172777.1|172908.5|172778.5|172907.1|172777.1|3
1727773140000|2024-10-01 08:59:00|172907.6|172777.6|172871.8|172741.8|172907.6|172777.6|172871|172741|20
1727773150000|2024-10-01 08:59:10|172872.4|172742.4|172868.6|172738.6|172873.9|172743.9|172866.1|172736.1|21
1727773160000|2024-10-01 08:59:20|172873.6|172743.6|172863.6|172733.6|172877.5|172747.5|172863.6|172733.6|9
1727773170000|2024-10-01 08:59:30|172869.1|172739.1|172863.2|172733.2|172869.1|172739.1|172862.6|172732.6|10
1727773180000|2024-10-01 08:59:40|172868.9|172738.9|172848.9|172718.9|172869.7|172739.7|172847.1|172717.1|16
1727773190000|2024-10-01 08:59:50|172846.1|172716.1|172825.6|172695.6|172848.8|172718.8|172825.6|172695.6|8
1727773200000|2024-10-01 09:00:00|172825.3|172695.3|172822.8|172692.8|172835.6|172705.6|172822.8|172692.8|16
1727773210000|2024-10-01 09:00:10|172811.9|172681.9|172802.1|172672.1|172817.5|172687.5|172802.1|172672.1|10
1727773220000|2024-10-01 09:00:20|172808.6|172678.6|172836.4|172706.4|172836.6|172706.6|172808.6|172678.6|10
1727773230000|2024-10-01 09:00:30|172815.6|172685.6|172825.8|172695.8|172829.1|172699.1|172815.6|172685.6|13
1727773240000|2024-10-01 09:00:40|172825.9|172695.9|172809|172679|172825.9|172695.9|172809|172679|11
1727773250000|2024-10-01 09:00:50|172807.7|172677.7|172681.4|172591.4|172807.7|172677.7|172681.4|172577.9|12
1727773260000|2024-10-01 09:01:00|172680|172590|172752.7|172622.7|172755.4|172625.4|172680|172590|18
1727773270000|2024-10-01 09:01:10|172753|172623|172744.2|172614.2|172757|172627|172738.8|172608.8|23
1727773280000|2024-10-01 09:01:20|172742.8|172612.8|172754.2|172624.2|172754.2|172624.2|172742.8|172612.8|19
1727773290000|2024-10-01 09:01:30|172753.7|172623.7|172749.3|172619.3|172753.7|172623.7|172747.8|172617.8|16
1727773300000|2024-10-01 09:01:40|172749.2|172619.2|172748.5|172618.5|172751.7|172621.7|172729.2|172599.2|15
1727773310000|2024-10-01 09:01:50|172749.7|172619.7|172745.6|172615.6|172749.7|172619.7|172738.1|172608.1|23
1727773320000|2024-10-01 09:02:00|172744.5|172614.5|172747.7|172617.7|172748.2|172618.2|172744.5|172614.5|13
1727773330000|2024-10-01 09:02:10|172740.9|172610.9|172748.4|172618.4|172748.4|172618.4|172740.6|172610.6|14
1727773340000|2024-10-01 09:02:20|172748.9|172618.9|172746.3|172616.3|172755.2|172625.2|172746.3|172616.3|14
1727773350000|2024-10-01 09:02:30|172748.6|172618.6|172755.6|172625.6|172761.3|172631.3|172737.3|172607.3|20
1727773360000|2024-10-01 09:02:40|172759.8|172629.8|172737.6|172607.6|172759.8|172629.8|172734.2|172604.2|21
1727773370000|2024-10-01 09:02:50|172737.5|172607.5|172709.2|172579.2|172737.6|172607.6|172709.2|172579.2|11
1727773380000|2024-10-01 09:03:00|172709|172579|172665.1|172535.1|172709|172579|172663.9|172533.9|26
1727773390000|2024-10-01 09:03:10|172665.4|172535.4|172682.3|172552.3|172685.5|172555.5|172661.4|172531.4|20
1727773400000|2024-10-01 09:03:20|172683.9|172553.9|172685.3|172555.3|172691.6|172561.6|172671.8|172541.8|25
1727773410000|2024-10-01 09:03:30|172685.9|172555.9|172680.6|172550.6|172691.4|172561.4|172673.5|172543.5|26
1727773420000|2024-10-01 09:03:40|172684.8|172554.8|172683.2|172553.2|172690.6|172560.6|172677.6|172547.6|17
1727773430000|2024-10-01 09:03:50|172683|172553|172668.5|172538.5|172683|172553|172666|172536|15
1727773440000|2024-10-01 09:04:00|172669.4|172539.4|172676|172546|172691|172561|172665.2|172535.2|29
1727773450000|2024-10-01 09:04:10|172673.1|172543.1|172684.2|172554.2|172689.5|172559.5|172673.1|172543.1|20
1727773460000|2024-10-01 09:04:20|172675.8|172545.8|172666.5|172536.5|172677.5|172547.5|172657.5|172527.5|21
1727773470000|2024-10-01 09:04:30|172662.6|172532.6|172669.9|172539.9|172671|172541|172662.6|172532.6|14
1727773480000|2024-10-01 09:04:40|172671.2|172541.2|172662.9|172532.9|172681.5|172551.5|172662.9|172532.9|14
1727773490000|2024-10-01 09:04:50|172663.8|172533.8|172683.4|172553.4|172691.3|172561.3|172653.6|172523.6|26
1727773500000|2024-10-01 09:05:00|172685.4|172555.4|172636.2|172506.2|172690.7|172560.7|172631.2|172501.2|23
1727773510000|2024-10-01 09:05:10|172636.3|172506.3|172634.8|172504.8|172640.3|172510.3|172623.8|172493.8|19
1727773520000|2024-10-01 09:05:20|172635|172505|172683.9|172553.9|172683.9|172553.9|172635|172505|17
1727773530000|2024-10-01 09:05:30|172686.3|172556.3|172694.9|172564.9|172702.1|172572.1|172684.9|172554.9|20
1727773540000|2024-10-01 09:05:40|172697.4|172567.4|172700.1|172570.1|172701.8|172571.8|172690.9|172560.9|20
1727773550000|2024-10-01 09:05:50|172699|172569|172695.2|172565.2|172699|172569|172688.3|172558.3|13
1727773560000|2024-10-01 09:06:00|172694.1|172564.1|172683.5|172553.5|172694.1|172564.1|172681.1|172551.1|11
1727773570000|2024-10-01 09:06:10|172681.3|172551.3|172675.7|172545.7|172681.3|172551.3|172661.6|172531.6|14
1727773580000|2024-10-01 09:06:20|172674|172544|172665.3|172535.3|172674|172544|172663.4|172533.4|12
1727773590000|2024-10-01 09:06:30|172667.6|172537.6|172656.2|172526.2|172667.6|172537.6|172656.2|172526.2|7
1727773600000|2024-10-01 09:06:40|172659.5|172529.5|172671|172541|172671|172541|172656.5|172526.5|15
1727773610000|2024-10-01 09:06:50|172672.5|172542.5|172646.6|172516.6|172672.5|172542.5|172646.6|172516.6|9
1727773620000|2024-10-01 09:07:00|172619.2|172489.2|172611.4|172481.4|172619.2|172489.2|172607.2|172477.2|12
1727773630000|2024-10-01 09:07:10|172609.3|172479.3|172616.1|172486.1|172616.1|172486.1|172609.3|172479.3|7
1727773640000|2024-10-01 09:07:20|172617.6|172487.6|172620.8|172490.8|172620.8|172490.8|172615.3|172485.3|11
1727773650000|2024-10-01 09:07:30|172621.1|172491.1|172609.3|172479.3|172621.1|172491.1|172607.3|172477.3|11
1727773660000|2024-10-01 09:07:40|172607|172477|172590.4|172460.4|172608.4|172478.4|172589.1|172459.1|15
1727773670000|2024-10-01 09:07:50|172592|172462|172594.9|172464.9|172597.4|172467.4|172591.7|172461.7|24
1727773680000|2024-10-01 09:08:00|172594.1|172464.1|172598.2|172468.2|172599.4|172469.4|172594.1|172464.1|18
1727773690000|2024-10-01 09:08:10|172600.7|172470.7|172624.4|172494.4|172624.4|172502.8|172577|172447|18
1727773700000|2024-10-01 09:08:20|172623.1|172493.1|172611|172481|172623.1|172493.1|172610.6|172480.6|8
1727773710000|2024-10-01 09:08:30|172609.7|172479.7|172608.9|172478.9|172611.8|172481.8|172608.9|172478.9|6
1727773720000|2024-10-01 09:08:40|172609|172479|172595.2|172465.2|172609|172479|172595.2|172465.2|7
1727773730000|2024-10-01 09:08:50|172595.3|172465.3|172597.2|172467.2|172597.2|172467.2|172595.3|172465.3|5
1727773740000|2024-10-01 09:09:00|172569.4|172439.4|172576.5|172446.5|172585.8|172455.8|172568.6|172438.6|17
1727773750000|2024-10-01 09:09:10|172569.8|172439.8|172582.5|172452.5|172582.5|172452.5|172569.8|172439.8|7
1727773760000|2024-10-01 09:09:20|172585.4|172455.4|172612.9|172482.9|172614.8|172484.8|172585.4|172455.4|11
1727773770000|2024-10-01 09:09:30|172607.6|172477.6|172616.2|172486.2|172616.2|172486.2|172607.6|172477.6|5
1727773780000|2024-10-01 09:09:40|172614.1|172484.1|172614.1|172484.1|172614.1|172484.1|172614.1|172484.1|1
1727773790000|2024-10-01 09:09:50|172623.7|172493.7|172646.1|172516.1|172648.2|172518.2|172622.3|172492.3|17
1727773800000|2024-10-01 09:10:00|172646|172516|172645.1|172515.1|172648.2|172518.2|172643|172513|10
1727773810000|2024-10-01 09:10:10|172643.2|172513.2|172642|172512|172645.2|172515.2|172635.5|172505.5|15
1727773820000|2024-10-01 09:10:20|172641.8|172511.8|172633.6|172503.6|172648.1|172518.1|172632|172502|12
1727773830000|2024-10-01 09:10:30|172632|172502|172613.8|172483.8|172632|172502|172612.2|172482.2|13
1727773840000|2024-10-01 09:10:40|172616.4|172486.4|172618.2|172488.2|172621.4|172491.4|172614.5|172484.5|9
1727773850000|2024-10-01 09:10:50|172624|172494|172615.1|172485.1|172624|172494|172612.8|172482.8|7
1727773860000|2024-10-01 09:11:00|172618.6|172488.6|172618.2|172488.2|172619.6|172489.6|172615.9|172485.9|8
1727773870000|2024-10-01 09:11:10|172618.1|172488.1|172615.7|172485.7|172618.1|172488.1|172612.4|172482.4|9
1727773880000|2024-10-01 09:11:20|172618.7|172488.7|172615.2|172485.2|172618.7|172488.7|172615.2|172485.2|5
1727773890000|2024-10-01 09:11:30|172612.6|172482.6|172614.6|172484.6|172614.7|172484.7|172612.6|172482.6|4
1727773900000|2024-10-01 09:11:40|172611.4|172481.4|172602.5|172512.5|172617.4|172513.1|172600.7|172481.4|5
1727773910000|2024-10-01 09:11:50|172606.1|172516.1|172606.4|172516.4|172611.5|172521.5|172602.1|172512.1|13
1727773920000|2024-10-01 09:12:00|172606.1|172516.1|172626.4|172536.4|172626.4|172536.4|172602.1|172512.1|15
1727773930000|2024-10-01 09:12:10|172624|172534|172611|172521|172625.2|172535.2|172608.7|172518.7|21
1727773940000|2024-10-01 09:12:20|172607.8|172517.8|172624|172494|172630.6|172517.8|172607.8|172493.4|8
1727773950000|2024-10-01 09:12:30|172623.7|172493.7|172617.2|172487.2|172626.4|172496.4|172616.2|172486.2|7
1727773960000|2024-10-01 09:12:40|172615.6|172485.6|172579.5|172489.5|172615.6|172489.5|172579.5|172482.2|11
1727773970000|2024-10-01 09:12:50|172577.9|172487.9|172594.3|172504.3|172594.3|172504.3|172576.9|172486.9|10
1727773980000|2024-10-01 09:13:00|172628|172538|172630.1|172500.1|172630.1|172538|172615|172485|15
1727773990000|2024-10-01 09:13:10|172635.1|172505.1|172621.4|172491.4|172635.1|172505.1|172621.4|172491.4|5
1727774000000|2024-10-01 09:13:20|172621.5|172491.5|172621.4|172491.4|172624.3|172494.3|172621.4|172491.4|4
1727774010000|2024-10-01 09:13:30|172621.3|172491.3|172620.9|172490.9|172642|172512|172617.5|172487.5|15
1727774020000|2024-10-01 09:13:40|172624|172494|172641|172511|172646.6|172516.6|172624|172494|13
1727774030000|2024-10-01 09:13:50|172642|172512|172630.2|172500.2|172642|172512|172609.8|172479.8|17
1727774040000|2024-10-01 09:14:00|172635.3|172505.3|172639.4|172509.4|172640.3|172510.3|172635.3|172505.3|8
1727774050000|2024-10-01 09:14:10|172639.1|172509.1|172702.8|172572.8|172704.2|172574.2|172639.1|172509.1|10
1727774060000|2024-10-01 09:14:20|172701.3|172571.3|172697.5|172567.5|172701.3|172571.3|172697.5|172567.5|5
1727774070000|2024-10-01 09:14:30|172701|172571|172692|172562|172701|172571|172692|172562|3
1727774080000|2024-10-01 09:14:40|172694.1|172564.1|172699.1|172569.1|172699.1|172569.1|172694.1|172564.1|3
1727774090000|2024-10-01 09:14:50|172702.1|172572.1|172702.1|172572.1|172702.1|172572.1|172702.1|172572.1|1
1727774100000|2024-10-01 09:15:00|172702.3|172572.3|172680.9|172590.9|172702.3|172590.9|172669.7|172572.3|8
1727774110000|2024-10-01 09:15:10|172681.3|172591.3|172682.5|172592.5|172685.3|172595.3|172681.3|172591.3|4
1727774120000|2024-10-01 09:15:20|172681.3|172591.3|172674.8|172584.8|172681.3|172591.3|172673.9|172583.9|4
1727774130000|2024-10-01 09:15:30|172673.3|172583.3|172679.1|172589.1|172679.1|172589.1|172671.9|172581.9|4
1727774140000|2024-10-01 09:15:40|172679.5|172589.5|172673.7|172583.7|172679.8|172589.8|172673.7|172583.7|6
1727774150000|2024-10-01 09:15:50|172672.4|172582.4|172671.7|172581.7|172672.4|172582.4|172671.7|172581.7|2
1727774160000|2024-10-01 09:16:00|172672.4|172582.4|172672.3|172582.3|172672.4|172582.4|172671.1|172581.1|3
1727774170000|2024-10-01 09:16:10|172670.8|172580.8|172632.7|172542.7|172670.8|172580.8|172596.1|172506.1|19
1727774180000|2024-10-01 09:16:20|172631.3|172541.3|172628.1|172538.1|172631.3|172541.3|172628.1|172538.1|5
1727774190000|2024-10-01 09:16:30|172628|172538|172624.4|172494.4|172628|172538|172621.4|172491.4|13
1727774200000|2024-10-01 09:16:40|172629.4|172499.4|172635.5|172505.5|172635.5|172505.5|172629.4|172499.4|5
1727774210000|2024-10-01 09:16:50|172636.9|172506.9|172641.5|172511.5|172644.3|172514.3|172636.9|172506.9|7
1727774220000|2024-10-01 09:17:00|172638.1|172508.1|172644.9|172514.9|172645|172515|172638.1|172508.1|7
1727774230000|2024-10-01 09:17:10|172651.5|172521.5|172648.1|172518.1|172651.5|172521.5|172648|172518|3
1727774240000|2024-10-01 09:17:20|172648|172518|172648|172518|172648.1|172518.1|172648|172518|3
1727774250000|2024-10-01 09:17:30|172629.3|172499.3|172623.1|172493.1|172632.6|172502.6|172620.5|172490.5|8
1727774260000|2024-10-01 09:17:40|172621|172491|172623.2|172493.2|172623.4|172493.4|172621|172491|5
1727774270000|2024-10-01 09:17:50|172623.4|172493.4|172617.9|172487.9|172623.4|172493.4|172617.9|172487.9|3
1727774280000|2024-10-01 09:18:00|172620.5|172490.5|172624.7|172494.7|172624.7|172494.7|172620.4|172490.4|7
1727774290000|2024-10-01 09:18:10|172627.7|172497.7|172633.4|172503.4|172635.5|172505.5|172624.8|172494.8|10
1727774300000|2024-10-01 09:18:20|172635|172505|172628.5|172498.5|172637.6|172507.6|172625.7|172495.7|9
1727774310000|2024-10-01 09:18:30|172631|172501|172628.3|172498.3|172631|172501|172628.3|172498.3|3
1727774320000|2024-10-01 09:18:40|172628.4|172498.4|172628.4|172498.4|172631|172501|172628.4|172498.4|3
1727774330000|2024-10-01 09:18:50|172628.3|172498.3|172630.6|172500.6|172631.1|172501.1|172628.3|172498.3|5
1727774340000|2024-10-01 09:19:00|172638.7|172508.7|172652.2|172522.2|172652.2|172522.2|172638.7|172508.7|10
1727774350000|2024-10-01 09:19:10|172657.1|172527.1|172660.7|172530.7|172660.8|172530.8|172657.1|172527.1|4
1727774360000|2024-10-01 09:19:20|172666.8|172536.8|172681.4|172551.4|172693.5|172563.5|172662.7|172532.7|13
1727774370000|2024-10-01 09:19:30|172677.3|172547.3|172678.5|172548.5|172681.2|172551.2|172675.4|172545.4|11
1727774380000|2024-10-01 09:19:40|172675.4|172545.4|172688.8|172558.8|172689.3|172559.3|172675.4|172545.4|10
1727774390000|2024-10-01 09:19:50|172691.3|172561.3|172695.1|172565.1|172695.1|172565.1|172689.1|172559.1|6
1727774400000|2024-10-01 09:20:00|172693.1|172563.1|172698.4|172568.4|172705.5|172615.5|172678.7|172562.5|10
1727774410000|2024-10-01 09:20:10|172696.9|172566.9|172716.9|172586.9|172716.9|172586.9|172695.6|172565.6|17
1727774420000|2024-10-01 09:20:20|172719.6|172589.6|172722.4|172592.4|172722.5|172592.5|172716|172586|12
1727774430000|2024-10-01 09:20:30|172723.5|172593.5|172726.9|172596.9|172729.1|172599.1|172722.7|172592.7|8
1727774440000|2024-10-01 09:20:40|172726.8|172596.8|172722.1|172592.1|172729|172599|172711.1|172581.1|11
1727774450000|2024-10-01 09:20:50|172720|172590|172714.3|172584.3|172720|172590|172711.7|172581.7|12
1727774460000|2024-10-01 09:21:00|172715.7|172585.7|172711.5|172581.5|172715.7|172585.7|172711.5|172581.5|5
1727774470000|2024-10-01 09:21:10|172715.9|172585.9|172718.5|172588.5|172718.5|172588.5|172713.4|172583.4|8
1727774480000|2024-10-01 09:21:20|172721.1|172591.1|172724.1|172594.1|172732.6|172602.6|172721.1|172591.1|17
1727774490000|2024-10-01 09:21:30|172725.9|172595.9|172741.9|172611.9|172746.7|172616.7|172725.9|172595.9|9
1727774500000|2024-10-01 09:21:40|172740.9|172610.9|172743|172613|172745.2|172615.2|172733.6|172603.6|14
1727774510000|2024-10-01 09:21:50|172746.1|172616.1|172748.3|172618.3|172753.2|172623.2|172746.1|172616.1|7
1727774520000|2024-10-01 09:22:00|172749.1|172619.1|172749.2|172619.2|172749.3|172619.3|172744.4|172614.4|11
1727774530000|2024-10-01 09:22:10|172751.6|172621.6|172746.1|172616.1|172751.6|172621.6|172745.4|172615.4|8
1727774540000|2024-10-01 09:22:20|172748.1|172618.1|172749.1|172619.1|172749.1|172619.1|172745.4|172615.4|12
1727774550000|2024-10-01 09:22:30|172752.6|172622.6|172742.3|172612.3|172752.8|172622.8|172742.3|172612.3|14
1727774560000|2024-10-01 09:22:40|172746.4|172616.4|172747.6|172617.6|172752.3|172622.3|172742.9|172612.9|18
1727774570000|2024-10-01 09:22:50|172750.4|172620.4|172754.9|172624.9|172757.1|172627.1|172748.9|172618.9|11
1727774580000|2024-10-01 09:23:00|172757.1|172627.1|172761.1|172631.1|172762.7|172632.7|172757.1|172627.1|6
1727774590000|2024-10-01 09:23:10|172758.7|172628.7|172753.8|172623.8|172758.7|172628.7|172753.2|172623.2|3
1727774600000|2024-10-01 09:23:20|172755.7|172625.7|172756.8|172626.8|172759.5|172629.5|172755.7|172625.7|3
1727774610000|2024-10-01 09:23:30|172759.1|172629.1|172762.2|172632.2|172762.2|172632.2|172759.1|172629.1|5
1727774620000|2024-10-01 09:23:40|172756.5|172626.5|172773.9|172643.9|172773.9|172643.9|172756.5|172626.5|3
1727774630000|2024-10-01 09:23:50|172771.3|172641.3|172771.3|172641.3|172771.3|172641.3|172771.3|172641.3|1
1727774640000|2024-10-01 09:24:00|172768.3|172638.3|172769.9|172639.9|172773.5|172643.5|172764.8|172634.8|7
1727774650000|2024-10-01 09:24:10|172767.5|172637.5|172742.5|172652.5|172770.4|172652.5|172742.5|172632.7|9
1727774660000|2024-10-01 09:24:20|172747.1|172657.1|172772.2|172682.2|172777.5|172687.5|172747.1|172657.1|4
1727774670000|2024-10-01 09:24:30|172774.4|172684.4|172826.7|172736.7|172829.8|172739.8|172771.3|172681.3|7
1727774680000|2024-10-01 09:24:40|172830.9|172740.9|172838.4|172748.4|172838.4|172748.4|172830.9|172740.9|4
1727774690000|2024-10-01 09:24:50|172833.2|172743.2|172867.9|172737.9|172867.9|172743.2|172833.2|172724.1|6
1727774700000|2024-10-01 09:25:00|172862.4|172732.4|172866.3|172736.3|172873.4|172754.8|172844.8|172729.2|16
1727774710000|2024-10-01 09:25:10|172865.5|172735.5|172863.9|172733.9|172866.9|172736.9|172863.5|172733.5|5
1727774720000|2024-10-01 09:25:20|172871|172741|172864.4|172734.4|172873.1|172743.1|172860|172730|14
1727774730000|2024-10-01 09:25:30|172866.3|172736.3|172869.4|172739.4|172873.1|172743.1|172862.8|172732.8|5
1727774740000|2024-10-01 09:25:40|172873.7|172743.7|172868|172738|172874|172744|172868|172738|6
1727774750000|2024-10-01 09:25:50|172874.5|172744.5|172920.3|172790.3|172920.3|172790.3|172874.5|172744.5|6
1727774760000|2024-10-01 09:26:00|172921.3|172791.3|172914|172824|172923.6|172826.6|172907.5|172789.4|17
1727774770000|2024-10-01 09:26:10|172912.4|172782.4|172918.9|172788.9|172922.8|172792.8|172910.4|172780.4|21
1727774780000|2024-10-01 09:26:20|172919.9|172789.9|172865.3|172735.3|172919.9|172789.9|172862.4|172732.4|12
1727774790000|2024-10-01 09:26:30|172866.5|172736.5|172866.6|172736.6|172866.6|172736.6|172864.1|172734.1|4
1727774800000|2024-10-01 09:26:40|172863.3|172733.3|172869.9|172739.9|172874.5|172744.5|172863.3|172733.3|5
1727774810000|2024-10-01 09:26:50|172867.5|172737.5|172865.6|172735.6|172867.5|172737.5|172865.4|172735.4|3
1727774820000|2024-10-01 09:27:00|172865.4|172735.4|172867.5|172737.5|172867.5|172737.5|172865.2|172735.2|3
1727774830000|2024-10-01 09:27:10|172865.2|172735.2|172866.1|172736.1|172867.5|172737.5|172865.2|172735.2|6
1727774840000|2024-10-01 09:27:20|172866.5|172736.5|172862.7|172732.7|172867|172737|172857.3|172727.3|6
1727774850000|2024-10-01 09:27:30|172861.5|172731.5|172849.3|172719.3|172867.2|172737.2|172846.8|172716.8|8
1727774860000|2024-10-01 09:27:40|172849.5|172719.5|172853.7|172723.7|172854|172724|172844.2|172714.2|12
1727774870000|2024-10-01 09:27:50|172855.9|172725.9|172876.6|172746.6|172877.9|172747.9|172855.9|172725.9|10
1727774880000|2024-10-01 09:28:00|172874.6|172744.6|172872.2|172742.2|172874.6|172744.6|172872.2|172742.2|3
1727774890000|2024-10-01 09:28:10|172872.8|172742.8|172874.8|172744.8|172874.8|172744.8|172872.8|172742.8|4
1727774900000|2024-10-01 09:28:20|172876.9|172746.9|172860.7|172730.7|172877.8|172747.8|172860.7|172730.7|8
1727774910000|2024-10-01 09:28:30|172840.7|172750.7|172866.3|172736.3|172866.3|172754|172840.7|172736.2|7
1727774920000|2024-10-01 09:28:40|172866.6|172736.6|172865.3|172735.3|172866.6|172736.6|172865.3|172735.3|8
1727774930000|2024-10-01 09:28:50|172865.5|172735.5|172863.8|172733.8|172866.4|172736.4|172863.5|172733.5|7
1727774940000|2024-10-01 09:29:00|172861.4|172731.4|172858.6|172728.6|172862.1|172732.1|172858.6|172728.6|10
1727774950000|2024-10-01 09:29:10|172858.7|172728.7|172857.4|172727.4|172858.7|172728.7|172852.6|172722.6|9
1727774960000|2024-10-01 09:29:20|172858.3|172728.3|172853.8|172723.8|172858.4|172728.4|172853.7|172723.7|8
1727774970000|2024-10-01 09:29:30|172854.6|172724.6|172851.7|172721.7|172854.6|172724.6|172850.3|172720.3|9
1727774980000|2024-10-01 09:29:40|172852.4|172722.4|172850.3|172720.3|172852.4|172722.4|172850.3|172720.3|6
1727774990000|2024-10-01 09:29:50|172850.2|172720.2|172850.5|172720.5|172850.6|172720.6|172848.8|172718.8|7
1727775000000|2024-10-01 09:30:00|172852.1|172722.1|172837.3|172707.3|172852.1|172722.1|172837.1|172707.1|10
1727775010000|2024-10-01 09:30:10|172838.1|172708.1|172791.5|172661.5|172838.1|172708.1|172751|172650.4|19
1727775020000|2024-10-01 09:30:20|172795.1|172665.1|172770.2|172640.2|172795.1|172665.1|172770.2|172640.2|12
1727775030000|2024-10-01 09:30:30|172787.8|172657.8|172804.6|172674.6|172810.2|172680.2|172787.8|172657.8|10
1727775040000|2024-10-01 09:30:40|172810.1|172680.1|172798.6|172668.6|172810.3|172680.3|172791.1|172661.1|18
1727775050000|2024-10-01 09:30:50|172821.7|172691.7|172839.5|172709.5|172840.2|172710.2|172820|172690|11
1727775060000|2024-10-01 09:31:00|172843.6|172713.6|172859.5|172729.5|172863.1|172733.1|172841.4|172711.4|12
1727775070000|2024-10-01 09:31:10|172861.6|172731.6|172881.3|172751.3|172884.7|172754.7|172859.5|172729.5|15
1727775080000|2024-10-01 09:31:20|172881.7|172751.7|172884.9|172754.9|172886.7|172756.7|172881.7|172751.7|8
1727775090000|2024-10-01 09:31:30|172887.7|172757.7|172886|172756|172890.6|172760.6|172884|172754|8
1727775100000|2024-10-01 09:31:40|172885.9|172755.9|172883.9|172753.9|172887.8|172757.8|172880.4|172750.4|6
1727775110000|2024-10-01 09:31:50|172884.2|172754.2|172887.6|172757.6|172894.3|172764.3|172884.2|172754.2|5
1727775120000|2024-10-01 09:32:00|172887.1|172757.1|172887|172757|172887.1|172757.1|172887|172757|2
1727775130000|2024-10-01 09:32:10|172887.2|172757.2|172888.8|172758.8|172888.8|172758.8|172887.2|172757.2|3
1727775140000|2024-10-01 09:32:20|172888.2|172758.2|172888.7|172758.7|172888.7|172758.7|172888.2|172758.2|2
1727775150000|2024-10-01 09:32:30|172886.8|172756.8|172888.5|172758.5|172893.3|172763.3|172885|172755|7
1727775160000|2024-10-01 09:32:40|172887.4|172757.4|172908.8|172778.8|172915.5|172785.5|172885.9|172755.9|12
1727775170000|2024-10-01 09:32:50|172909.3|172779.3|172903.5|172773.5|172910|172780|172903.5|172773.5|6
1727775180000|2024-10-01 09:33:00|172908.4|172778.4|172910.3|172780.3|172913.7|172783.7|172908.4|172778.4|7
1727775190000|2024-10-01 09:33:10|172929.1|172799.1|172918.5|172828.5|172929.1|172828.5|172914.9|172791.3|7
1727775200000|2024-10-01 09:33:20|172918.9|172788.9|172927.4|172797.4|172929.1|172799.1|172918.9|172788.9|16
1727775210000|2024-10-01 09:33:30|172930.2|172800.2|172930.9|172800.9|172931.7|172801.7|172930|172800|5
1727775220000|2024-10-01 09:33:40|172933.9|172803.9|172932.9|172802.9|172933.9|172803.9|172932.9|172802.9|2
1727775230000|2024-10-01 09:33:50|172938.7|172808.7|172932.9|172802.9|172938.7|172808.7|172932.9|172802.9|4
1727775240000|2024-10-01 09:34:00|172936|172806|172919.2|172789.2|172936|172806|172916.8|172786.8|7
1727775260000|2024-10-01 09:34:20|172919.8|172789.8|172922.3|172792.3|172922.3|172792.3|172919.3|172789.3|4
1727775270000|2024-10-01 09:34:30|172919.3|172789.3|172918.3|172788.3|172919.3|172789.3|172918.3|172788.3|2
1727775280000|2024-10-01 09:34:40|172916.3|172786.3|172906.9|172776.9|172916.3|172786.3|172906.9|172776.9|4
1727775290000|2024-10-01 09:34:50|172908|172778|172907.8|172777.8|172908|172778|172907.8|172777.8|2
1727775300000|2024-10-01 09:35:00|172907.9|172777.9|172913.4|172783.4|172913.8|172783.8|172907.7|172777.7|8
1727775310000|2024-10-01 09:35:10|172910.7|172780.7|172927|172797|172927.5|172797.5|172910.7|172780.7|9
1727775320000|2024-10-01 09:35:20|172924.2|172794.2|172929.7|172799.7|172930.2|172800.2|172924.2|172794.2|5
1727775330000|2024-10-01 09:35:30|172929.9|172799.9|172931.3|172801.3|172934.2|172804.2|172929.9|172799.9|5
1727775340000|2024-10-01 09:35:40|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|172934.2|172804.2|1
1727775350000|2024-10-01 09:35:50|172931.7|172801.7|172933.2|172803.2|172933.2|172803.2|172931.7|172801.7|2
1727775360000|2024-10-01 09:36:00|172936.9|172806.9|172931.8|172801.8|172936.9|172806.9|172931.8|172801.8|3
1727775370000|2024-10-01 09:36:10|172934.5|172804.5|172934.5|172804.5|172934.5|172804.5|172934.5|172804.5|1
1727775390000|2024-10-01 09:36:30|172932.9|172802.9|172944.1|172814.1|172944.1|172814.1|172932.9|172802.9|5
1727775400000|2024-10-01 09:36:40|172941.7|172811.7|172940.6|172810.6|172944.1|172814.1|172940.6|172810.6|5
1727775410000|2024-10-01 09:36:50|172943.3|172813.3|172941|172811|172943.3|172813.3|172940.6|172810.6|4
1727775420000|2024-10-01 09:37:00|172943.3|172813.3|172983.2|172853.2|172987.4|172857.4|172938.6|172808.6|12
1727775430000|2024-10-01 09:37:10|172984.3|172854.3|172988.4|172858.4|172988.4|172858.4|172984.3|172854.3|5
1727775440000|2024-10-01 09:37:20|172991.5|172861.5|172991.1|172861.1|172991.5|172861.5|172991.1|172861.1|2
1727775450000|2024-10-01 09:37:30|172991.5|172861.5|172991.5|172861.5|172991.5|172861.5|172991.5|172861.5|1
1727775460000|2024-10-01 09:37:40|172992.2|172862.2|172992.2|172862.2|172992.2|172862.2|172992.2|172862.2|1
1727775470000|2024-10-01 09:37:50|172988.9|172858.9|172988.9|172858.9|172988.9|172858.9|172988.9|172858.9|1
1727775480000|2024-10-01 09:38:00|172963.4|172873.4|172976.2|172886.2|172977.8|172887.8|172963.4|172873.4|7
1727775490000|2024-10-01 09:38:10|172978.4|172888.4|172973.1|172883.1|173018.8|172928.8|172970.7|172880.7|11
1727775500000|2024-10-01 09:38:20|172990.5|172860.5|173007.5|172877.5|173007.5|172877.5|172990.1|172860.1|6
1727775510000|2024-10-01 09:38:30|173004.5|172874.5|173005.7|172875.7|173007.5|172877.5|173003.9|172873.9|6
1727775520000|2024-10-01 09:38:40|173006.7|172876.7|173032.1|172902.1|173035.7|172905.7|173006.7|172876.7|14
1727775530000|2024-10-01 09:38:50|173033.9|172903.9|173034.1|172904.1|173035.7|172905.7|173033.2|172903.2|9
1727775540000|2024-10-01 09:39:00|173030.5|172900.5|173035.8|172905.8|173035.8|172905.8|173030.4|172900.4|5
1727775550000|2024-10-01 09:39:10|173032.9|172902.9|173031.2|172901.2|173032.9|172902.9|173029.9|172899.9|3
1727775560000|2024-10-01 09:39:20|173028.5|172898.5|173028.5|172898.5|173028.5|172898.5|173028.5|172898.5|1
1727775570000|2024-10-01 09:39:30|173031.2|172901.2|173030.3|172900.3|173033.8|172903.8|173030.3|172900.3|7
1727775580000|2024-10-01 09:39:40|173024.8|172894.8|173025|172895|173025|172895|173024.8|172894.8|2
1727775590000|2024-10-01 09:39:50|173009.8|172879.8|173009.8|172879.8|173011.6|172881.6|173008.6|172878.6|9
1727775600000|2024-10-01 09:40:00|173011.6|172881.6|173030.8|172900.8|173033.1|172903.1|173011.6|172881.6|5
1727775610000|2024-10-01 09:40:10|173033.1|172903.1|173025.9|172895.9|173033.1|172903.1|173022.2|172892.2|7
1727775620000|2024-10-01 09:40:20|173028.2|172898.2|173027.7|172897.7|173028.2|172898.2|173024|172894|12
1727775630000|2024-10-01 09:40:30|173029.7|172899.7|173065.1|172935.1|173068.7|172938.7|173029.7|172899.7|9
1727775640000|2024-10-01 09:40:40|173065|172935|173063.3|172933.3|173065.5|172935.5|173063.3|172933.3|4
1727775650000|2024-10-01 09:40:50|173062.9|172932.9|173066.8|172936.8|173069.7|172939.7|173062.9|172932.9|4
1727775660000|2024-10-01 09:41:00|173066.7|172936.7|173068.8|172938.8|173068.8|172938.8|173066.4|172936.4|5
1727775670000|2024-10-01 09:41:10|173068.6|172938.6|173066.3|172936.3|173069.2|172939.2|173066.3|172936.3|5
1727775680000|2024-10-01 09:41:20|173064.1|172934.1|173065.8|172935.8|173068.9|172938.9|173064.1|172934.1|10
1727775690000|2024-10-01 09:41:30|173065.6|172935.6|173057.8|172927.8|173092.6|172962.6|173055.7|172925.7|17
1727775700000|2024-10-01 09:41:40|173056.4|172926.4|173062.2|172932.2|173063.4|172933.4|173054.5|172924.5|17
1727775710000|2024-10-01 09:41:50|173063.2|172933.2|173064.8|172934.8|173065|172935|173063.1|172933.1|6
1727775720000|2024-10-01 09:42:00|173066.5|172936.5|173078.6|172948.6|173081.6|172951.6|173063.2|172933.2|19
1727775730000|2024-10-01 09:42:10|173082.6|172952.6|173092.1|172962.1|173096.2|172966.2|173082.6|172952.6|10
1727775740000|2024-10-01 09:42:20|173090.1|172960.1|173090.2|172960.2|173092.5|172962.5|173083.4|172953.4|16
1727775750000|2024-10-01 09:42:30|173088.3|172958.3|173081.8|172951.8|173090.3|172960.3|173081.5|172951.5|13
1727775760000|2024-10-01 09:42:40|173082.7|172952.7|173031.2|172901.2|173085.4|172955.4|173030.6|172900.6|18
1727775770000|2024-10-01 09:42:50|173019.5|172889.5|173010.3|172880.3|173019.5|172889.5|173006.2|172876.2|13
1727775780000|2024-10-01 09:43:00|173011|172881|172998.5|172868.5|173013|172883|172998.5|172868.5|8
1727775790000|2024-10-01 09:43:10|173000.3|172870.3|173007.9|172877.9|173030.9|172900.9|173000.3|172870.3|13
1727775800000|2024-10-01 09:43:20|173010.3|172880.3|173018.1|172888.1|173020.2|172890.2|173000.1|172870.1|16
1727775810000|2024-10-01 09:43:30|173015.5|172885.5|173018.8|172888.8|173025|172895|173015.5|172885.5|12
1727775820000|2024-10-01 09:43:40|173019|172889|172997.4|172907.4|173021.3|172910.6|172996.8|172889|6
1727775830000|2024-10-01 09:43:50|172997|172907|173002.6|172912.6|173002.6|172912.6|172994.9|172904.9|7
1727775840000|2024-10-01 09:44:00|173004.6|172914.6|172981.9|172891.9|173004.6|172914.6|172981.8|172891.8|8
1727775850000|2024-10-01 09:44:10|172980|172890|172981.1|172891.1|172992.2|172902.2|172980|172890|11
1727775860000|2024-10-01 09:44:20|172980.9|172890.9|172974.4|172884.4|172980.9|172890.9|172969.3|172879.3|7
1727775870000|2024-10-01 09:44:30|172971.9|172881.9|172974.4|172884.4|172977.4|172887.4|172971.9|172881.9|4
1727775880000|2024-10-01 09:44:40|172977.2|172887.2|172971.8|172881.8|172977.2|172887.2|172971.8|172881.8|3
1727775890000|2024-10-01 09:44:50|172974.5|172884.5|172986.1|172856.1|172991.3|172884.5|172974.5|172856.1|3
1727775900000|2024-10-01 09:45:00|172991.3|172861.3|172992.3|172862.3|172993.7|172863.7|172985.4|172855.4|8
1727775910000|2024-10-01 09:45:10|172991|172861|172991.2|172861.2|172991.2|172861.2|172991|172861|4
1727775920000|2024-10-01 09:45:20|172993.6|172863.6|172998.4|172868.4|172998.4|172868.4|172993.6|172863.6|5
1727775930000|2024-10-01 09:45:30|172995.7|172865.7|173005.3|172875.3|173009.8|172879.8|172995.7|172865.7|6
1727775940000|2024-10-01 09:45:40|173005.2|172875.2|173010.5|172880.5|173010.5|172880.5|173005.2|172875.2|7
1727775950000|2024-10-01 09:45:50|173022.5|172892.5|173035.6|172905.6|173038.5|172908.5|173022.5|172892.5|15
1727775960000|2024-10-01 09:46:00|173033.6|172903.6|173024.3|172894.3|173033.6|172903.6|173021.3|172891.3|7
1727775970000|2024-10-01 09:46:10|173029.7|172899.7|173033.4|172903.4|173037.3|172907.3|173025.8|172895.8|8
1727775980000|2024-10-01 09:46:20|173035.9|172905.9|173044|172914|173046.9|172916.9|173035.9|172905.9|8
1727775990000|2024-10-01 09:46:30|173045.6|172915.6|173045.5|172915.5|173045.6|172915.6|173043.2|172913.2|3
1727776000000|2024-10-01 09:46:40|173043|172913|173060.8|172930.8|173065|172935|173042.7|172912.7|9
1727776010000|2024-10-01 09:46:50|173065.4|172935.4|173071.8|172941.8|173074.9|172944.9|173059.7|172929.7|13
1727776020000|2024-10-01 09:47:00|173073.1|172943.1|173078.9|172948.9|173090.7|172960.7|173070.2|172940.2|12
1727776030000|2024-10-01 09:47:10|173088.4|172958.4|173092.2|172962.2|173094|172964|173088.4|172958.4|13
1727776040000|2024-10-01 09:47:20|173092.1|172962.1|173092.2|172962.2|173092.4|172962.4|173092.1|172962.1|5
1727776050000|2024-10-01 09:47:30|173092|172962|173092.5|172962.5|173094.6|172964.6|173082.3|172952.3|13
1727776060000|2024-10-01 09:47:40|173094.1|172964.1|173094.5|172964.5|173096.1|172966.1|173094.1|172964.1|6
1727776070000|2024-10-01 09:47:50|173091.9|172961.9|173097.5|172967.5|173097.5|172967.5|173091.5|172961.5|9
1727776080000|2024-10-01 09:48:00|173094.8|172964.8|173106.5|172976.5|173106.5|172976.5|173094.8|172964.8|9
1727776090000|2024-10-01 09:48:10|173106.4|172976.4|173106.5|172976.5|173106.5|172976.5|173106.4|172976.4|2
1727776100000|2024-10-01 09:48:20|173106.6|172976.6|173106.6|172976.6|173106.6|172976.6|173106.6|172976.6|1
1727776110000|2024-10-01 09:48:30|173106.5|172976.5|173111.2|172981.2|173111.5|172981.5|173106.5|172976.5|4
1727776120000|2024-10-01 09:48:40|173111|172981|173110.1|172980.1|173111|172981|173110.1|172980.1|2
1727776130000|2024-10-01 09:48:50|173110.4|172980.4|173146.8|173016.8|173166.7|173036.7|173110.4|172980.4|12
1727776140000|2024-10-01 09:49:00|173145|173015|173116|172986|173152.6|173022.6|173088.6|172979.1|19
1727776150000|2024-10-01 09:49:10|173093.8|173003.8|173075.6|172985.6|173112.5|173003.8|173074.8|172975.3|17
1727776160000|2024-10-01 09:49:20|173115.2|172985.2|173138.8|173048.8|173162.8|173057.6|173115.2|172985.2|22
1727776170000|2024-10-01 09:49:30|173142.2|173052.2|173103.1|172973.1|173146.7|173052.2|173084.9|172973.1|21
1727776180000|2024-10-01 09:49:40|173082.9|172992.9|173147.8|173017.8|173147.8|173039.7|173082.9|172983.7|15
1727776190000|2024-10-01 09:49:50|173147.1|173017.1|173130.1|173040.1|173151.7|173040.1|173113.6|173017.1|7
1727776200000|2024-10-01 09:50:00|173131.9|173041.9|173125|173035|173149.5|173043.7|173117.4|173012.2|18
1727776210000|2024-10-01 09:50:10|173128.3|173038.3|173153.9|173023.9|173153.9|173039|173124.7|173011.2|13
1727776220000|2024-10-01 09:50:20|173151.3|173021.3|173150.5|173020.5|173154.2|173024.2|173147.2|173017.2|10
1727776230000|2024-10-01 09:50:30|173149.1|173019.1|173153.5|173023.5|173161.1|173039.9|173129.9|173018.8|15
1727776240000|2024-10-01 09:50:40|173156|173026|173158|173028|173160|173030|173150.7|173020.7|12
1727776250000|2024-10-01 09:50:50|173155.1|173025.1|173148.6|173018.6|173156.1|173026.1|173148.6|173018.6|15
1727776260000|2024-10-01 09:51:00|173146|173016|173141.2|173011.2|173146|173016|173138.2|173008.2|12
1727776270000|2024-10-01 09:51:10|173141|173011|173127.5|172997.5|173141|173011|173116.3|172986.3|12
1727776280000|2024-10-01 09:51:20|173123.5|172993.5|173142.6|173012.6|173144.5|173014.5|173115.1|172985.1|13
1727776290000|2024-10-01 09:51:30|173139.5|173009.5|173136.9|173006.9|173141.5|173011.5|173134.6|173004.6|9
1727776300000|2024-10-01 09:51:40|173142.2|173012.2|173120.7|172990.7|173142.2|173012.2|173120.7|172990.7|7
1727776310000|2024-10-01 09:51:50|173120.2|172990.2|173120.2|172990.2|173120.4|172990.4|173119.7|172989.7|8
1727776320000|2024-10-01 09:52:00|173120.5|172990.5|173118|172988|173120.5|172990.5|173116.5|172986.5|10
1727776330000|2024-10-01 09:52:10|173118.1|172988.1|173110.4|172980.4|173118.1|172988.1|173110|172980|3
1727776340000|2024-10-01 09:52:20|173111.7|172981.7|173140.8|173010.8|173140.8|173010.8|173109|172979|16
1727776350000|2024-10-01 09:52:30|173142.3|173012.3|173149|173019|173149|173019|173138.8|173008.8|6
1727776360000|2024-10-01 09:52:40|173150.3|173020.3|173147.4|173017.4|173152.5|173022.5|173147.2|173017.2|9
1727776370000|2024-10-01 09:52:50|173149.4|173019.4|173155.5|173025.5|173157.3|173027.3|173147.4|173017.4|9
1727776380000|2024-10-01 09:53:00|173154.6|173024.6|173153|173023|173155.5|173025.5|173152.9|173022.9|6
1727776390000|2024-10-01 09:53:10|173150.1|173020.1|173149.1|173019.1|173151.9|173021.9|173141.7|173011.7|8
1727776400000|2024-10-01 09:53:20|173146.3|173016.3|173137.2|173007.2|173146.3|173016.3|173130.8|173000.8|7
1727776410000|2024-10-01 09:53:30|173138.1|173008.1|173139.7|173009.7|173144.7|173014.7|173138.1|173008.1|6
1727776420000|2024-10-01 09:53:40|173139.6|173009.6|173139.7|173009.7|173139.7|173009.7|173139.6|173009.6|2
1727776430000|2024-10-01 09:53:50|173140.9|173010.9|173139.7|173009.7|173142.1|173012.1|173113|172983|13
1727776440000|2024-10-01 09:54:00|173138.8|173008.8|173138.9|173008.9|173144.1|173014.1|173138.8|173008.8|5
1727776450000|2024-10-01 09:54:10|173140.4|173010.4|173141.4|173011.4|173144.1|173014.1|173140.1|173010.1|7
1727776460000|2024-10-01 09:54:20|173141.8|173011.8|173144.8|173014.8|173144.8|173014.8|173141.4|173011.4|6
1727776470000|2024-10-01 09:54:30|173141.9|173011.9|173137.7|173007.7|173142.2|173012.2|173137.7|173007.7|6
1727776480000|2024-10-01 09:54:40|173137.6|173007.6|173137.7|173007.7|173137.7|173007.7|173137.6|173007.6|2
1727776490000|2024-10-01 09:54:50|173135.4|173005.4|173139.1|173009.1|173140.7|173010.7|173132.9|173002.9|10
1727776500000|2024-10-01 09:55:00|173139.9|173009.9|173114.2|172984.2|173148.2|173018.2|173090.5|172960.5|16
1727776510000|2024-10-01 09:55:10|173121.9|172991.9|173111.7|172981.7|173121.9|172991.9|173111.7|172981.7|9
1727776520000|2024-10-01 09:55:20|173116.5|172986.5|173114.8|172984.8|173116.5|172986.5|173114.8|172984.8|2
1727776530000|2024-10-01 09:55:30|173107.6|172977.6|173105.8|172975.8|173107.8|172977.8|173105.8|172975.8|3
1727776540000|2024-10-01 09:55:40|173103.4|172973.4|173103.4|172973.4|173103.4|172973.4|173103.4|172973.4|1
1727776550000|2024-10-01 09:55:50|173115.7|172985.7|173113.1|172983.1|173115.7|172985.7|173112.8|172982.8|7
1727776560000|2024-10-01 09:56:00|173105|172975|173100.9|172970.9|173105|172975|173100.5|172970.5|7
1727776570000|2024-10-01 09:56:10|173101|172971|173100.8|172970.8|173108.5|172978.5|173100.8|172970.8|11
1727776580000|2024-10-01 09:56:20|173102.6|172972.6|173108|172978|173108|172978|173102.6|172972.6|7
1727776590000|2024-10-01 09:56:30|173105.3|172975.3|173106.5|172976.5|173108.4|172978.4|173105.3|172975.3|6
1727776600000|2024-10-01 09:56:40|173110.5|172980.5|173121.6|172991.6|173124.1|172994.1|173110.5|172980.5|7
1727776610000|2024-10-01 09:56:50|173117.7|172987.7|173118.7|172988.7|173122.4|172992.4|173116.3|172986.3|11
1727776620000|2024-10-01 09:57:00|173117|172987|173120.7|173030.7|173120.7|173030.7|173117|172987|3
1727776630000|2024-10-01 09:57:10|173118.1|173028.1|173118.1|173028.1|173119.6|173029.6|173118.1|173028.1|3
1727776640000|2024-10-01 09:57:20|173119|173029|173118.9|173028.9|173121.4|173031.4|173118.9|173028.9|4
1727776650000|2024-10-01 09:57:30|173116.9|173026.9|173117.9|173027.9|173117.9|173027.9|173115.4|173025.4|3
1727776660000|2024-10-01 09:57:40|173115.4|173025.4|173115.4|173025.4|173115.4|173025.4|173115.4|173025.4|1
1727776670000|2024-10-01 09:57:50|173115.1|173025.1|173088|172958|173115.1|173025.1|173081.6|172951.6|15
1727776680000|2024-10-01 09:58:00|173084.8|172954.8|173094.2|172964.2|173094.2|172964.2|173084.8|172954.8|3
1727776690000|2024-10-01 09:58:10|173094.3|172964.3|173144.6|173014.6|173144.6|173014.6|173094.3|172964.3|12
1727776700000|2024-10-01 09:58:20|173143.1|173013.1|173156.8|173026.8|173156.8|173026.8|173143.1|173013.1|4
1727776710000|2024-10-01 09:58:30|173154.4|173024.4|173156.1|173026.1|173156.9|173026.9|173154.4|173024.4|5
1727776720000|2024-10-01 09:58:40|173158.8|173028.8|173146.4|173056.4|173158.8|173056.7|173145.1|173028.8|9
1727776730000|2024-10-01 09:58:50|173147.1|173057.1|173147.2|173057.2|173151.2|173061.2|173143.9|173053.9|10
1727776740000|2024-10-01 09:59:00|173147.7|173057.7|173142.6|173052.6|173147.7|173057.7|173142.6|173052.6|9
1727776750000|2024-10-01 09:59:10|173142|173052|173139.9|173049.9|173142|173052|173138.7|173048.7|10
1727776760000|2024-10-01 09:59:20|173139.5|173049.5|173109.5|173019.5|173140.9|173050.9|173100.6|173010.6|14
1727776770000|2024-10-01 09:59:30|173110.2|173020.2|173110.4|173020.4|173110.4|173020.4|173109.3|173019.3|3
1727776780000|2024-10-01 09:59:40|173114.9|173024.9|173108.6|173018.6|173114.9|173024.9|173107.5|173017.5|7
1727776790000|2024-10-01 09:59:50|173108.3|173018.3|173108.7|173018.7|173108.7|173018.7|173108.1|173018.1|5
1727776800000|2024-10-01 10:00:00|173112.1|173022.1|173113|173023|173115.2|173025.2|173112.1|173022.1|5
1727776810000|2024-10-01 10:00:10|173111.8|173021.8|173110.8|173020.8|173112.3|173022.3|173110.4|173020.4|5
1727776820000|2024-10-01 10:00:20|173112.6|173022.6|173122.2|173032.2|173122.2|173032.2|173112.6|173022.6|8
1727776830000|2024-10-01 10:00:30|173120.9|173030.9|173119.2|173029.2|173120.9|173030.9|173117.3|173027.3|6
1727776840000|2024-10-01 10:00:40|173119.7|173029.7|173141.8|173011.8|173141.8|173029.7|173119.7|173009.4|4
1727776850000|2024-10-01 10:00:50|173141.9|173011.9|173160.7|173030.7|173160.7|173030.7|173141.8|173011.8|9
1727776860000|2024-10-01 10:01:00|173156.9|173026.9|173160.3|173030.3|173160.3|173030.3|173156.9|173026.9|3
1727776870000|2024-10-01 10:01:10|173158.4|173028.4|173158.4|173028.4|173158.4|173028.4|173158.4|173028.4|1
1727776880000|2024-10-01 10:01:20|173159.9|173029.9|173162.1|173032.1|173162.1|173032.1|173159.9|173029.9|2
1727776910000|2024-10-01 10:01:50|173160.4|173030.4|173160.4|173030.4|173160.4|173030.4|173160.4|173030.4|1
1727776920000|2024-10-01 10:02:00|173159.9|173029.9|173156.5|173026.5|173159.9|173029.9|173156.5|173026.5|2
1727776930000|2024-10-01 10:02:10|173155.1|173025.1|173155.1|173025.1|173155.1|173025.1|173155.1|173025.1|1
1727776940000|2024-10-01 10:02:20|173156.5|173026.5|173155.1|173025.1|173156.5|173026.5|173155.1|173025.1|2
1727776950000|2024-10-01 10:02:30|173154.2|173024.2|173158.1|173028.1|173158.3|173028.3|173154.2|173024.2|6
1727776960000|2024-10-01 10:02:40|173157.8|173027.8|173159.7|173029.7|173159.7|173029.7|173156.6|173026.6|5
1727776970000|2024-10-01 10:02:50|173159.6|173029.6|173157.7|173027.7|173159.6|173029.6|173156.7|173026.7|5
1727776980000|2024-10-01 10:03:00|173156.8|173026.8|173156.6|173026.6|173156.8|173026.8|173155.5|173025.5|4
1727776990000|2024-10-01 10:03:10|173155.4|173025.4|173155.4|173025.4|173156.4|173026.4|173155.4|173025.4|3
1727777000000|2024-10-01 10:03:20|173157|173027|173156.2|173026.2|173157|173027|173156.2|173026.2|2
1727777010000|2024-10-01 10:03:30|173155.7|173025.7|173155.5|173025.5|173157.7|173027.7|173155.5|173025.5|5
1727777020000|2024-10-01 10:03:40|173154.8|173064.8|173196.2|173106.2|173197.5|173107.5|173153.7|173063.7|17
1727777030000|2024-10-01 10:03:50|173194.4|173104.4|173179.3|173089.3|173211.9|173121.9|173175.8|173085.8|23
1727777040000|2024-10-01 10:04:00|173178.3|173088.3|173195|173065|173200.7|173088.3|173160.3|173030.3|15
1727777050000|2024-10-01 10:04:10|173193.1|173063.1|173198.3|173068.3|173198.3|173068.3|173192.3|173062.3|14
1727777060000|2024-10-01 10:04:20|173188.4|173058.4|173189.7|173059.7|173201.8|173071.8|173186.5|173056.5|15
1727777070000|2024-10-01 10:04:30|173185.9|173055.9|173178|173048|173185.9|173055.9|173177.3|173047.3|5
1727777080000|2024-10-01 10:04:40|173176.3|173046.3|173182.6|173052.6|173186.6|173056.6|173175.2|173045.2|7
1727777090000|2024-10-01 10:04:50|173186.4|173056.4|173182.9|173052.9|173188.4|173058.4|173182.9|173052.9|5
1727777100000|2024-10-01 10:05:00|173182.4|173052.4|173193.6|173063.6|173193.6|173063.6|173182.4|173052.4|8
1727777110000|2024-10-01 10:05:10|173193.7|173063.7|173186|173056|173193.7|173063.7|173186|173056|3
1727777120000|2024-10-01 10:05:20|173186.1|173056.1|173185|173055|173186.1|173056.1|173166|173036|12
1727777130000|2024-10-01 10:05:30|173182.1|173052.1|173184|173054|173184|173054|173181.3|173051.3|5
1727777140000|2024-10-01 10:05:40|173183.7|173053.7|173172.1|173042.1|173183.7|173053.7|173172|173042|9
1727777150000|2024-10-01 10:05:50|173173.8|173043.8|173177.7|173047.7|173177.7|173047.7|173167.3|173037.3|13
1727777160000|2024-10-01 10:06:00|173210.3|173080.3|173222.5|173092.5|173222.5|173092.5|173210.3|173080.3|10
1727777170000|2024-10-01 10:06:10|173220.1|173090.1|173222.1|173092.1|173222.1|173092.1|173220.1|173090.1|2
1727777180000|2024-10-01 10:06:20|173222.3|173092.3|173225.6|173095.6|173225.6|173095.6|173220|173090|4
1727777190000|2024-10-01 10:06:30|173226|173096|173217.6|173087.6|173228.8|173098.8|173217.6|173087.6|12
1727777200000|2024-10-01 10:06:40|173219.4|173089.4|173221.5|173091.5|173221.9|173091.9|173219.4|173089.4|3
1727777210000|2024-10-01 10:06:50|173221.9|173091.9|173217.9|173087.9|173221.9|173091.9|173217.9|173087.9|4
1727777220000|2024-10-01 10:07:00|173216.1|173086.1|173218.9|173088.9|173218.9|173088.9|173209.9|173079.9|13
1727777230000|2024-10-01 10:07:10|173220.6|173090.6|173217.6|173087.6|173220.6|173090.6|173217.6|173087.6|2
1727777240000|2024-10-01 10:07:20|173220.8|173090.8|173220.7|173090.7|173220.8|173090.8|173220.7|173090.7|2
1727777250000|2024-10-01 10:07:30|173217.6|173087.6|173213.9|173083.9|173217.6|173087.6|173210.9|173080.9|7
1727777260000|2024-10-01 10:07:40|173212.4|173082.4|173214|173084|173214.4|173084.4|173211.8|173081.8|4
1727777270000|2024-10-01 10:07:50|173211.5|173081.5|173211.6|173081.6|173213.8|173083.8|173211.5|173081.5|5
1727777280000|2024-10-01 10:08:00|173214.1|173084.1|173219|173089|173220.9|173090.9|173214.1|173084.1|7
1727777290000|2024-10-01 10:08:10|173223.7|173093.7|173221.1|173091.1|173223.7|173093.7|173220.6|173090.6|4
1727777300000|2024-10-01 10:08:20|173221.4|173091.4|173221.4|173091.4|173221.4|173091.4|173218.5|173088.5|8
1727777310000|2024-10-01 10:08:30|173223.9|173093.9|173224.7|173094.7|173227.8|173097.8|173221.3|173091.3|5
1727777320000|2024-10-01 10:08:40|173227.9|173097.9|173221.9|173091.9|173227.9|173097.9|173219.7|173089.7|5
1727777330000|2024-10-01 10:08:50|173222|173092|173227.1|173097.1|173227.1|173097.1|173222|173092|7
1727777340000|2024-10-01 10:09:00|173230.4|173100.4|173238.8|173108.8|173241.1|173111.1|173230.4|173100.4|10
1727777350000|2024-10-01 10:09:10|173235.2|173105.2|173249.3|173119.3|173249.3|173119.3|173228.3|173098.3|10
1727777360000|2024-10-01 10:09:20|173251.6|173121.6|173257.7|173127.7|173257.7|173127.7|173251.6|173121.6|3
1727777370000|2024-10-01 10:09:30|173259.4|173129.4|173259.4|173129.4|173259.4|173129.4|173259.4|173129.4|1
1727777380000|2024-10-01 10:09:40|173256.9|173126.9|173256.9|173126.9|173256.9|173126.9|173256.9|173126.9|1
1727777400000|2024-10-01 10:10:00|173249.7|173119.7|173246.4|173116.4|173251.5|173121.5|173246.4|173116.4|8
1727777410000|2024-10-01 10:10:10|173242.1|173112.1|173244.8|173114.8|173246.6|173116.6|173242.1|173112.1|3
1727777420000|2024-10-01 10:10:20|173241.9|173111.9|173213.1|173123.1|173241.9|173126.2|173208.5|173111.9|5
1727777430000|2024-10-01 10:10:30|173210.9|173120.9|173215.6|173125.6|173216.9|173126.9|173210.9|173120.9|5
1727777440000|2024-10-01 10:10:40|173216.4|173126.4|173168.1|173078.1|173216.4|173126.4|173164|173074|9
1727777450000|2024-10-01 10:10:50|173168|173078|173166.3|173076.3|173169.3|173079.3|173163.1|173073.1|12
1727777460000|2024-10-01 10:11:00|173166|173076|173165.2|173075.2|173167.8|173077.8|173162.5|173072.5|8
1727777470000|2024-10-01 10:11:10|173165.3|173075.3|173167.2|173077.2|173167.3|173077.3|173163.2|173073.2|8
1727777480000|2024-10-01 10:11:20|173168.2|173078.2|173152.8|173062.8|173168.5|173078.5|173152.8|173062.8|7
1727777490000|2024-10-01 10:11:30|173154.7|173064.7|173149.8|173059.8|173160.8|173070.8|173139.3|173049.3|14
1727777500000|2024-10-01 10:11:40|173149.6|173059.6|173139.7|173049.7|173149.6|173059.6|173136.5|173046.5|5
1727777510000|2024-10-01 10:11:50|173139.8|173049.8|173139.5|173049.5|173139.8|173049.8|173137.4|173047.4|4
1727777520000|2024-10-01 10:12:00|173139.4|173049.4|173149.1|173059.1|173153.4|173063.4|173139.4|173049.4|3
1727777530000|2024-10-01 10:12:10|173149.2|173059.2|173163.7|173073.7|173166.1|173076.1|173149.2|173059.2|4
1727777540000|2024-10-01 10:12:20|173164.1|173074.1|173163.3|173073.3|173165.7|173075.7|173161|173071|5
1727777550000|2024-10-01 10:12:30|173162.9|173072.9|173164.4|173074.4|173164.4|173074.4|173162.9|173072.9|4
1727777560000|2024-10-01 10:12:40|173164.3|173074.3|173163.9|173073.9|173164.3|173074.3|173163.9|173073.9|2
1727777570000|2024-10-01 10:12:50|173164.1|173074.1|173147.1|173057.1|173164.1|173074.1|173143.7|173053.7|6
1727777580000|2024-10-01 10:13:00|173146.6|173056.6|173143.1|173053.1|173146.6|173056.6|173141.5|173051.5|9
1727777590000|2024-10-01 10:13:10|173140.7|173050.7|173136.1|173046.1|173140.7|173050.7|173136.1|173046.1|5
1727777600000|2024-10-01 10:13:20|173138|173048|173139.2|173049.2|173139.2|173049.2|173138|173048|2
1727777620000|2024-10-01 10:13:40|173137.3|173047.3|173139.5|173049.5|173139.5|173049.5|173137.3|173047.3|4
1727777630000|2024-10-01 10:13:50|173139.6|173049.6|173149.1|173059.1|173149.1|173059.1|173139.6|173049.6|4
1727777640000|2024-10-01 10:14:00|173147.1|173057.1|173139|173049|173147.1|173057.1|173139|173049|7
1727777650000|2024-10-01 10:14:10|173138.9|173048.9|173135.1|173045.1|173138.9|173048.9|173135.1|173045.1|3
1727777660000|2024-10-01 10:14:20|173136.3|173046.3|173129.5|173039.5|173136.3|173046.3|173129.5|173039.5|4
1727777670000|2024-10-01 10:14:30|173131.7|173041.7|173131.4|173041.4|173131.7|173041.7|173131.4|173041.4|2
1727777680000|2024-10-01 10:14:40|173131.1|173041.1|173139.2|173009.2|173149.1|173041.1|173097.7|173005.7|22
1727777690000|2024-10-01 10:14:50|173139.3|173009.3|173139.5|173009.5|173141.4|173011.4|173136.8|173006.8|14
1727777700000|2024-10-01 10:15:00|173137.1|173007.1|173134.3|173004.3|173137.3|173007.3|173128.9|172998.9|19
1727777710000|2024-10-01 10:15:10|173134.4|173004.4|173128|172998|173134.4|173004.4|173119.8|172989.8|10
1727777720000|2024-10-01 10:15:20|173125.4|172995.4|173144.8|173014.8|173148.3|173018.3|173125.4|172995.4|4
1727777730000|2024-10-01 10:15:30|173142.6|173012.6|173157.4|173027.4|173164.4|173034.4|173142.6|173012.6|23
1727777740000|2024-10-01 10:15:40|173159.9|173029.9|173156.9|173026.9|173159.9|173029.9|173152.1|173022.1|13
1727777750000|2024-10-01 10:15:50|173157.1|173027.1|173160.8|173030.8|173161|173031|173154.7|173024.7|10
1727777760000|2024-10-01 10:16:00|173161.2|173031.2|173161|173031|173161.2|173031.2|173161|173031|4
1727777770000|2024-10-01 10:16:10|173193.2|173063.2|173208.3|173078.3|173211.4|173081.4|173193.2|173063.2|21
1727777780000|2024-10-01 10:16:20|173204.5|173074.5|173200.3|173070.3|173205.1|173075.1|173200.3|173070.3|19
1727777790000|2024-10-01 10:16:30|173203.2|173073.2|173161.2|173031.2|173203.6|173073.6|173158.8|173028.8|24
1727777800000|2024-10-01 10:16:40|173158.6|173028.6|173161.5|173031.5|173162.3|173032.3|173158.6|173028.6|4
1727777820000|2024-10-01 10:17:00|173163.4|173033.4|173158.5|173028.5|173163.4|173033.4|173158.5|173028.5|6
1727777830000|2024-10-01 10:17:10|173161.1|173031.1|173158.9|173028.9|173161.1|173031.1|173158.9|173028.9|3
1727777840000|2024-10-01 10:17:20|173161.8|173031.8|173149.8|173019.8|173161.8|173031.8|173141.5|173011.5|11
1727777850000|2024-10-01 10:17:30|173147.2|173017.2|173144|173014|173147.2|173017.2|173142.7|173012.7|5
1727777860000|2024-10-01 10:17:40|173146.2|173016.2|173148.1|173018.1|173148.1|173018.1|173144|173014|4
1727777870000|2024-10-01 10:17:50|173149.3|173019.3|173153.8|173023.8|173156.9|173026.9|173149.3|173019.3|10
1727777880000|2024-10-01 10:18:00|173153.6|173023.6|173144.4|173014.4|173154|173024|173141.7|173011.7|9
1727777890000|2024-10-01 10:18:10|173142.9|173012.9|173144.5|173014.5|173147.6|173017.6|173142|173012|10
1727777900000|2024-10-01 10:18:20|173147|173017|173144.6|173014.6|173149.7|173019.7|173144.6|173014.6|4
1727777910000|2024-10-01 10:18:30|173147.8|173017.8|173147.3|173017.3|173159.7|173029.7|173147.3|173017.3|7
1727777920000|2024-10-01 10:18:40|173143.1|173013.1|173146.9|173016.9|173154.1|173024.1|173143.1|173013.1|7
1727777930000|2024-10-01 10:18:50|173144.2|173014.2|173142.9|173012.9|173145.5|173015.5|173142.9|173012.9|5
1727777940000|2024-10-01 10:19:00|173153.2|173023.2|173142.4|173052.4|173158.8|173052.4|173139.1|173023.2|6
1727777950000|2024-10-01 10:19:10|173142.9|173052.9|173142.4|173052.4|173142.9|173052.9|173139|173049|9
1727777960000|2024-10-01 10:19:20|173144.3|173054.3|173144.5|173054.5|173144.9|173054.9|173143.2|173053.2|9
1727777970000|2024-10-01 10:19:30|173144.1|173054.1|173145.9|173055.9|173145.9|173055.9|173139.4|173049.4|10
1727777980000|2024-10-01 10:19:40|173149.2|173059.2|173152.9|173062.9|173153.3|173063.3|173149.2|173059.2|5
1727777990000|2024-10-01 10:19:50|173156.1|173066.1|173148.7|173058.7|173161|173071|173148.7|173058.7|12
1727778000000|2024-10-01 10:20:00|173146.7|173056.7|173146.3|173056.3|173149.6|173059.6|173145.2|173055.2|11
1727778010000|2024-10-01 10:20:10|173141.4|173051.4|173138.5|173048.5|173141.4|173051.4|173138.1|173048.1|5
1727778020000|2024-10-01 10:20:20|173138.1|173048.1|173134|173044|173138.1|173048.1|173133.8|173043.8|6
1727778030000|2024-10-01 10:20:30|173129.3|173039.3|173131.7|173041.7|173134|173044|173129.3|173039.3|5
1727778040000|2024-10-01 10:20:40|173129.6|173039.6|173129.6|173039.6|173129.6|173039.6|173129.6|173039.6|1
1727778050000|2024-10-01 10:20:50|173127.9|173037.9|173161|173031|173162.2|173037.9|173113.2|172983.2|12
1727778060000|2024-10-01 10:21:00|173163.3|173033.3|173147.8|173017.8|173163.3|173033.3|173145.7|173015.7|12
1727778070000|2024-10-01 10:21:10|173098.7|172968.7|173084.7|172954.7|173104.4|172974.4|173077.9|172947.9|13
1727778080000|2024-10-01 10:21:20|173081.9|172951.9|173113|172983|173113|172983|173072.3|172942.3|17
1727778090000|2024-10-01 10:21:30|173115.8|172985.8|173072.2|172942.2|173115.8|172985.8|173072.2|172942.2|25
1727778100000|2024-10-01 10:21:40|173072.3|172942.3|173073.5|172943.5|173076.8|172946.8|173068.1|172938.1|18
1727778110000|2024-10-01 10:21:50|173072.4|172942.4|173069.1|172939.1|173072.4|172942.4|173066.9|172936.9|12
1727778120000|2024-10-01 10:22:00|173069|172939|173067.3|172937.3|173069.2|172939.2|173065|172935|17
1727778130000|2024-10-01 10:22:10|173070.6|172940.6|173058.2|172928.2|173070.6|172940.6|173058.2|172928.2|19
1727778140000|2024-10-01 10:22:20|173059.5|172929.5|173097.8|172967.8|173098|172968|173059.5|172929.5|24
1727778150000|2024-10-01 10:22:30|173094.8|172964.8|173097.9|172967.9|173104.7|172974.7|173094.8|172964.8|11
1727778160000|2024-10-01 10:22:40|173098.3|172968.3|173093.2|172963.2|173098.3|172968.3|173085.4|172955.4|14
1727778170000|2024-10-01 10:22:50|173094.6|172964.6|173096.9|172966.9|173097|172967|173094.4|172964.4|12
1727778180000|2024-10-01 10:23:00|173094.2|172964.2|173095|172965|173095.4|172965.4|173093.8|172963.8|9
1727778190000|2024-10-01 10:23:10|173095.5|172965.5|173081.7|172951.7|173101.5|172971.5|173081.7|172951.7|14
1727778200000|2024-10-01 10:23:20|173082.2|172952.2|173078.9|172948.9|173082.7|172952.7|173078.9|172948.9|5
1727778210000|2024-10-01 10:23:30|173077.3|172947.3|173051.7|172961.7|173077.3|172961.7|173048.6|172947.3|4
1727778220000|2024-10-01 10:23:40|173048.6|172958.6|173051.6|172961.6|173051.6|172961.6|173048.6|172958.6|2
1727778230000|2024-10-01 10:23:50|173053.9|172963.9|173052|172962|173054.4|172964.4|173052|172962|4
1727778240000|2024-10-01 10:24:00|173054|172964|173055.2|172965.2|173060.3|172970.3|173053.4|172963.4|11
1727778250000|2024-10-01 10:24:10|173058.5|172968.5|173057.1|172967.1|173060.6|172970.6|173055.1|172965.1|6
1727778260000|2024-10-01 10:24:20|173059.3|172969.3|173119|172989|173119|172989|173059.3|172969.3|14
1727778270000|2024-10-01 10:24:30|173119.3|172989.3|173112.8|172982.8|173122.6|172992.6|173107.5|172977.5|15
1727778280000|2024-10-01 10:24:40|173112.4|172982.4|173112.9|172982.9|173114.2|172984.2|173112.4|172982.4|9
1727778290000|2024-10-01 10:24:50|173113|172983|173118.4|172988.4|173119.8|172989.8|173112.9|172982.9|10
1727778300000|2024-10-01 10:25:00|173119.3|172989.3|173110.3|172980.3|173119.3|172989.3|173104.5|172974.5|16
1727778310000|2024-10-01 10:25:10|173111.4|172981.4|173099.5|172969.5|173111.6|172981.6|173097.5|172967.5|23
1727778320000|2024-10-01 10:25:20|173100|172970|173099.4|172969.4|173104.5|172974.5|173097.8|172967.8|12
1727778330000|2024-10-01 10:25:30|173096.8|172966.8|173063.9|172933.9|173096.8|172966.8|173062.4|172932.4|17
1727778340000|2024-10-01 10:25:40|173064|172934|173072.5|172942.5|173072.6|172942.6|173063.9|172933.9|12
1727778350000|2024-10-01 10:25:50|173072.3|172942.3|173071.8|172941.8|173073.8|172943.8|173069|172939|11
1727778360000|2024-10-01 10:26:00|173074.7|172944.7|173081.4|172951.4|173082.3|172952.3|173074.7|172944.7|12
1727778370000|2024-10-01 10:26:10|173081.8|172951.8|173102.9|172972.9|173106.5|172976.5|173081.8|172951.8|16
1727778380000|2024-10-01 10:26:20|173047.6|172957.6|173042.1|172952.1|173048.5|172958.5|173041.4|172951.4|16
1727778390000|2024-10-01 10:26:30|173040.1|172950.1|173039.8|172949.8|173040.1|172950.1|173033.7|172943.7|7
1727778400000|2024-10-01 10:26:40|173038.1|172948.1|173035.3|172945.3|173039.1|172949.1|173032.9|172942.9|11
1727778410000|2024-10-01 10:26:50|173037.6|172947.6|173036.5|172946.5|173037.7|172947.7|173032.7|172942.7|9
1727778420000|2024-10-01 10:27:00|173032.6|172942.6|173037.9|172947.9|173037.9|172947.9|173031.4|172941.4|6
1727778430000|2024-10-01 10:27:10|173035.9|172945.9|173032.3|172942.3|173035.9|172945.9|173029.2|172939.2|16
1727778440000|2024-10-01 10:27:20|173028.7|172938.7|173043.8|172953.8|173043.8|172953.8|173028.7|172938.7|13
1727778450000|2024-10-01 10:27:30|173045.2|172955.2|173045.7|172955.7|173047.5|172957.5|173045.2|172955.2|4
1727778460000|2024-10-01 10:27:40|173044.5|172954.5|173039.8|172949.8|173044.6|172954.6|173035.4|172945.4|9
1727778470000|2024-10-01 10:27:50|173040.8|172950.8|173034.4|172944.4|173040.8|172950.8|173032.8|172942.8|8
1727778480000|2024-10-01 10:28:00|173039|172949|173046.3|172956.3|173047.2|172957.2|173036.8|172946.8|11
1727778490000|2024-10-01 10:28:10|173046.2|172956.2|173042.3|172952.3|173046.2|172956.2|173042.3|172952.3|4
1727778500000|2024-10-01 10:28:20|173040.1|172950.1|173051|172961|173051|172961|173040.1|172950.1|9
1727778510000|2024-10-01 10:28:30|173051.3|172961.3|173051.3|172961.3|173051.3|172961.3|173051.3|172961.3|1
1727778520000|2024-10-01 10:28:40|173049.3|172959.3|173040.3|172950.3|173072.8|172982.8|173040.3|172950.3|15
1727778530000|2024-10-01 10:28:50|173043.5|172953.5|173050.9|172960.9|173061.5|172971.5|173043.5|172953.5|12
1727778540000|2024-10-01 10:29:00|173052.4|172962.4|173035|172945|173052.4|172962.4|173031.5|172941.5|6
1727778550000|2024-10-01 10:29:10|173036.5|172946.5|173038.8|172948.8|173038.8|172948.8|173036.5|172946.5|4
1727778560000|2024-10-01 10:29:20|173039.6|172949.6|173058.5|172968.5|173060.4|172970.4|173039.6|172949.6|8
1727778570000|2024-10-01 10:29:30|173060.4|172970.4|173055.1|172965.1|173065.4|172975.4|173047.7|172957.7|16
1727778580000|2024-10-01 10:29:40|173060|172970|173061.4|172971.4|173064.8|172974.8|173057.5|172967.5|10
1727778590000|2024-10-01 10:29:50|173060.1|172970.1|173051.3|172961.3|173065.8|172975.8|173049.4|172959.4|14
1727778600000|2024-10-01 10:30:00|173051.6|172961.6|173051.8|172961.8|173051.8|172961.8|173049.4|172959.4|3
1727778610000|2024-10-01 10:30:10|173050.4|172960.4|173036|172946|173050.8|172960.8|173033.4|172943.4|22
1727778620000|2024-10-01 10:30:20|173037|172947|173055.8|172965.8|173055.8|172965.8|173035.8|172945.8|14
1727778630000|2024-10-01 10:30:30|173053|172963|173088.4|172958.4|173091.3|172985.2|173053|172955.9|8
1727778640000|2024-10-01 10:30:40|173090.9|172960.9|173110.7|172980.7|173114.8|172984.8|173090.8|172960.8|18
1727778650000|2024-10-01 10:30:50|173112.3|172982.3|173115.1|172985.1|173116.5|172986.5|173107.9|172977.9|16
1727778660000|2024-10-01 10:31:00|173112.5|172982.5|173108.4|172978.4|173116.3|172986.3|173107.8|172977.8|15
1727778680000|2024-10-01 10:31:20|173119.9|172989.9|173086.8|172996.8|173124.3|173005|173081.7|172988.5|28
1727778690000|2024-10-01 10:31:30|173085.6|172995.6|173087.2|172997.2|173094.6|173004.6|173081.5|172991.5|27
1727778700000|2024-10-01 10:31:40|173085|172995|173093.3|173003.3|173095.5|173005.5|173071.4|172981.4|19
1727778710000|2024-10-01 10:31:50|173093|173003|173098.6|173008.6|173102.1|173012.1|173093|173003|10
1727778720000|2024-10-01 10:32:00|173092.8|173002.8|173096.6|173006.6|173100.4|173010.4|173092.8|173002.8|10
1727778730000|2024-10-01 10:32:10|173096.7|173006.7|173102.2|173012.2|173102.2|173012.2|173094|173004|3
1727778740000|2024-10-01 10:32:20|173106.6|173016.6|173107.9|173017.9|173110.1|173020.1|173102|173012|8
1727778750000|2024-10-01 10:32:30|173108.5|173018.5|173111.9|173021.9|173112.7|173022.7|173103.1|173013.1|13
1727778760000|2024-10-01 10:32:40|173112|173022|173111.3|173021.3|173114|173024|173111.3|173021.3|6
1727778770000|2024-10-01 10:32:50|173108.9|173018.9|173110.3|173020.3|173110.9|173020.9|173105.3|173015.3|5
1727778780000|2024-10-01 10:33:00|173108.9|173018.9|173115.9|173025.9|173115.9|173025.9|173108.9|173018.9|5
1727778790000|2024-10-01 10:33:10|173113.5|173023.5|173118.4|173028.4|173118.4|173028.4|173112.8|173022.8|11
1727778800000|2024-10-01 10:33:20|173116.5|173026.5|173120.5|173030.5|173120.9|173030.9|173116.5|173026.5|8
1727778810000|2024-10-01 10:33:30|173116.8|173026.8|173119.7|173029.7|173123.3|173033.3|173114.9|173024.9|10
1727778820000|2024-10-01 10:33:40|173120|173030|173119|173029|173120|173030|173118.7|173028.7|4
1727778830000|2024-10-01 10:33:50|173118.9|173028.9|173109.3|173019.3|173118.9|173028.9|173109.3|173019.3|3
1727778840000|2024-10-01 10:34:00|173110.5|173020.5|173108.2|173018.2|173110.6|173020.6|173108.2|173018.2|3
1727778850000|2024-10-01 10:34:10|173106.7|173016.7|173112.2|173022.2|173112.2|173022.2|173106.7|173016.7|4
1727778860000|2024-10-01 10:34:20|173112.3|173022.3|173114.6|173024.6|173114.6|173024.6|173112.3|173022.3|2
1727778870000|2024-10-01 10:34:30|173115.6|173025.6|173141.4|173051.4|173144.6|173054.6|173115.6|173025.6|10
1727778880000|2024-10-01 10:34:40|173139.2|173049.2|173139.6|173049.6|173139.6|173049.6|173139.2|173049.2|2
1727778890000|2024-10-01 10:34:50|173144.8|173054.8|173148.1|173058.1|173152.4|173062.4|173144.1|173054.1|10
1727778900000|2024-10-01 10:35:00|173147.9|173057.9|173165.1|173075.1|173165.3|173075.3|173147.9|173057.9|6
1727778910000|2024-10-01 10:35:10|173165.3|173075.3|173168.9|173078.9|173168.9|173078.9|173164.1|173074.1|8
1727778920000|2024-10-01 10:35:20|173166.6|173076.6|173195.4|173105.4|173199.1|173109.1|173166.6|173076.6|12
1727778930000|2024-10-01 10:35:30|173195.9|173105.9|173199.4|173109.4|173199.4|173109.4|173195.9|173105.9|4
1727778940000|2024-10-01 10:35:40|173202|173112|173206.1|173116.1|173207.3|173117.3|173202|173112|6
1727778950000|2024-10-01 10:35:50|173207.3|173117.3|173209.9|173119.9|173214.3|173124.3|173207.3|173117.3|8
1727778960000|2024-10-01 10:36:00|173211.4|173121.4|173212.2|173122.2|173212.5|173122.5|173211.4|173121.4|5
1727778970000|2024-10-01 10:36:10|173216|173126|173209.7|173119.7|173216|173126|173209.7|173119.7|4
1727778980000|2024-10-01 10:36:20|173211.3|173121.3|173205.2|173115.2|173211.4|173121.4|173205.2|173115.2|5
1727778990000|2024-10-01 10:36:30|173207.1|173117.1|173207.3|173117.3|173207.3|173117.3|173205.2|173115.2|6
1727779000000|2024-10-01 10:36:40|173205.1|173115.1|173204.9|173114.9|173211|173121|173204.8|173114.8|6
1727779010000|2024-10-01 10:36:50|173205|173115|173206.1|173116.1|173206.1|173116.1|173204.4|173114.4|3
1727779020000|2024-10-01 10:37:00|173204.6|173114.6|173192.5|173102.5|173204.6|173114.6|173190.1|173100.1|13
1727779030000|2024-10-01 10:37:10|173194.3|173104.3|173194.1|173104.1|173196.5|173106.5|173194|173104|7
1727779040000|2024-10-01 10:37:20|173192.2|173102.2|173204.6|173114.6|173204.6|173114.6|173192.2|173102.2|7
1727779050000|2024-10-01 10:37:30|173205|173115|173203.3|173113.3|173205|173115|173202.7|173112.7|5
1727779060000|2024-10-01 10:37:40|173203.2|173113.2|173203.2|173113.2|173203.2|173113.2|173203.1|173113.1|3
1727779070000|2024-10-01 10:37:50|173203.1|173113.1|173203|173113|173203.1|173113.1|173203|173113|2
1727779080000|2024-10-01 10:38:00|173203.1|173113.1|173207.8|173117.8|173207.8|173117.8|173203.1|173113.1|3
1727779090000|2024-10-01 10:38:10|173227.5|173097.5|173188.5|173098.5|173227.5|173099.3|173186.3|173096.3|7
1727779100000|2024-10-01 10:38:20|173188.6|173098.6|173189.4|173099.4|173190.4|173100.4|173186.6|173096.6|6
1727779110000|2024-10-01 10:38:30|173189|173099|173200.3|173110.3|173206.9|173116.9|173189|173099|5
1727779130000|2024-10-01 10:38:50|173225.6|173095.6|173225.3|173095.3|173231.4|173101.4|173219.1|173089.1|7
1727779140000|2024-10-01 10:39:00|173216.6|173086.6|173216.6|173086.6|173216.6|173086.6|173216.6|173086.6|1
1727779150000|2024-10-01 10:39:10|173218.8|173088.8|173218|173088|173218.8|173088.8|173215.7|173085.7|4
1727779160000|2024-10-01 10:39:20|173215.7|173085.7|173213.6|173083.6|173215.7|173085.7|173213.6|173083.6|2
1727779170000|2024-10-01 10:39:30|173211.4|173081.4|173143.3|173053.3|173211.4|173081.4|173141.9|173051.9|13
1727779180000|2024-10-01 10:39:40|173145.5|173055.5|173138.8|173048.8|173147.1|173057.1|173138.8|173048.8|8
1727779190000|2024-10-01 10:39:50|173139.5|173049.5|173139.1|173049.1|173139.9|173049.9|173137.6|173047.6|10
1727779200000|2024-10-01 10:40:00|173139.2|173049.2|173127.3|173037.3|173141.3|173051.3|173122.7|173032.7|15
1727779210000|2024-10-01 10:40:10|173125.2|173035.2|173122.8|173032.8|173130.2|173040.2|173114.4|173024.4|15
1727779220000|2024-10-01 10:40:20|173120.2|173030.2|173140.8|173050.8|173140.9|173050.9|173120.2|173030.2|17
1727779230000|2024-10-01 10:40:30|173138.7|173048.7|173138.1|173048.1|173140.2|173050.2|173135.7|173045.7|15
1727779240000|2024-10-01 10:40:40|173134.8|173044.8|173178.6|173088.6|173180.5|173090.5|173134.8|173044.8|10
1727779250000|2024-10-01 10:40:50|173178.3|173088.3|173176.3|173086.3|173179.2|173089.2|173176.3|173086.3|8
1727779260000|2024-10-01 10:41:00|173174.5|173084.5|173174.1|173084.1|173181.5|173091.5|173172.2|173082.2|12
1727779270000|2024-10-01 10:41:10|173174.3|173084.3|173188.3|173098.3|173191.4|173101.4|173174.3|173084.3|13
1727779280000|2024-10-01 10:41:20|173186|173096|173200|173110|173205.1|173115.1|173184|173094|9
1727779310000|2024-10-01 10:41:50|173205.9|173115.9|173203.4|173113.4|173209.5|173119.5|173203.4|173113.4|5
1727779320000|2024-10-01 10:42:00|173204|173114|173203.4|173113.4|173204|173114|173203.4|173113.4|2
1727779330000|2024-10-01 10:42:10|173207.2|173117.2|173204.5|173114.5|173207.2|173117.2|173204.5|173114.5|2
1727779340000|2024-10-01 10:42:20|173207.5|173117.5|173200.4|173110.4|173207.5|173117.5|173200.4|173110.4|4
1727779350000|2024-10-01 10:42:30|173204.1|173114.1|173208.6|173118.6|173208.6|173118.6|173204.1|173114.1|2
1727779360000|2024-10-01 10:42:40|173205.7|173115.7|173200.7|173110.7|173205.7|173115.7|173200.3|173110.3|4
1727779370000|2024-10-01 10:42:50|173198|173108|173195.2|173105.2|173198.8|173108.8|173195.2|173105.2|6
1727779380000|2024-10-01 10:43:00|173199.7|173109.7|173196.1|173106.1|173199.7|173109.7|173196.1|173106.1|6
1727779390000|2024-10-01 10:43:10|173201.9|173111.9|173214.9|173124.9|173217.2|173127.2|173200.8|173110.8|6
1727779400000|2024-10-01 10:43:20|173215.5|173125.5|173227.1|173137.1|173229.5|173139.5|173215.5|173125.5|5
1727779410000|2024-10-01 10:43:30|173225.3|173135.3|173225.3|173135.3|173226.9|173136.9|173225.3|173135.3|3
1727779420000|2024-10-01 10:43:40|173219|173129|173226.4|173136.4|173228.7|173138.7|173219|173129|11
1727779430000|2024-10-01 10:43:50|173227.9|173137.9|173217|173127|173232.5|173142.5|173213.5|173123.5|9
1727779440000|2024-10-01 10:44:00|173216.5|173126.5|173215.2|173125.2|173217|173127|173215.2|173125.2|3
1727779460000|2024-10-01 10:44:20|173216.7|173126.7|173215|173125|173216.7|173126.7|173215|173125|2
1727779470000|2024-10-01 10:44:30|173213.8|173123.8|173213.8|173123.8|173213.8|173123.8|173213.8|173123.8|1
1727779480000|2024-10-01 10:44:40|173215|173125|173215|173125|173215|173125|173215|173125|1
1727779490000|2024-10-01 10:44:50|173213.8|173123.8|173213.5|173123.5|173217.2|173127.2|173213.5|173123.5|5
1727779500000|2024-10-01 10:45:00|173212.1|173122.1|173213.9|173123.9|173216.7|173126.7|173212.1|173122.1|6
1727779510000|2024-10-01 10:45:10|173219.2|173129.2|173218.1|173128.1|173219.2|173129.2|173218.1|173128.1|2
1727779520000|2024-10-01 10:45:20|173217.1|173127.1|173218.1|173128.1|173218.1|173128.1|173215.7|173125.7|3
1727779530000|2024-10-01 10:45:30|173221|173131|173221|173131|173221|173131|173221|173131|1
1727779540000|2024-10-01 10:45:40|173220.6|173130.6|173220.6|173130.6|173220.6|173130.6|173220.6|173130.6|1
1727779550000|2024-10-01 10:45:50|173220.2|173130.2|173218.3|173128.3|173220.6|173130.6|173217.6|173127.6|5
1727779560000|2024-10-01 10:46:00|173217.8|173127.8|173217.8|173127.8|173217.8|173127.8|173217.8|173127.8|1
1727779590000|2024-10-01 10:46:30|173220.2|173130.2|173220.2|173130.2|173220.2|173130.2|173220.2|173130.2|1
1727779610000|2024-10-01 10:46:50|173218|173128|173219.9|173129.9|173219.9|173129.9|173218|173128|3
1727779620000|2024-10-01 10:47:00|173219.5|173129.5|173219.5|173129.5|173219.5|173129.5|173219.5|173129.5|1
1727779630000|2024-10-01 10:47:10|173220.2|173130.2|173217.5|173127.5|173220.9|173130.9|173217.5|173127.5|4
1727779640000|2024-10-01 10:47:20|173218.1|173128.1|173218|173128|173218.3|173128.3|173218|173128|4
1727779650000|2024-10-01 10:47:30|173218.1|173128.1|173218|173128|173218.1|173128.1|173218|173128|2
1727779660000|2024-10-01 10:47:40|173214.7|173124.7|173218|173128|173218|173128|173214.7|173124.7|2
1727779680000|2024-10-01 10:48:00|173220.3|173130.3|173198.4|173108.4|173220.3|173130.3|173188.4|173098.4|10
1727779690000|2024-10-01 10:48:10|173195.2|173105.2|173182.1|173092.1|173195.2|173105.2|173182.1|173092.1|10
1727779700000|2024-10-01 10:48:20|173188.5|173098.5|173190.1|173100.1|173190.1|173100.1|173184.2|173094.2|8
1727779710000|2024-10-01 10:48:30|173189.7|173099.7|173180.2|173090.2|173190.9|173100.9|173180.2|173090.2|9
1727779720000|2024-10-01 10:48:40|173184.5|173094.5|173131.8|173041.8|173191.3|173101.3|173130.3|173040.3|12
1727779730000|2024-10-01 10:48:50|173130.4|173040.4|173124.3|173034.3|173130.4|173040.4|173124.3|173034.3|7
1727779740000|2024-10-01 10:49:00|173123.1|173033.1|173123.7|173033.7|173125.4|173035.4|173121|173031|10
1727779750000|2024-10-01 10:49:10|173122.4|173032.4|173133.2|173043.2|173135.7|173045.7|173122.4|173032.4|12
1727779760000|2024-10-01 10:49:20|173127.3|173037.3|173158.5|173068.5|173193|173103|173127.3|173037.3|13
1727779770000|2024-10-01 10:49:30|173154.7|173064.7|173151.5|173061.5|173155.2|173065.2|173146.2|173056.2|11
1727779780000|2024-10-01 10:49:40|173153.2|173063.2|173147.6|173057.6|173153.2|173063.2|173147.6|173057.6|10
1727779790000|2024-10-01 10:49:50|173147.1|173057.1|173146.6|173056.6|173147.3|173057.3|173145.3|173055.3|5
1727779800000|2024-10-01 10:50:00|173143.7|173053.7|173146.4|173056.4|173146.5|173056.5|173143.7|173053.7|6
1727779810000|2024-10-01 10:50:10|173145.2|173055.2|173145.7|173055.7|173145.7|173055.7|173143.8|173053.8|6
1727779830000|2024-10-01 10:50:30|173148.4|173058.4|173166|173036|173166|173058.4|173148.4|173036|2
1727779840000|2024-10-01 10:50:40|173166.5|173036.5|173169.2|173039.2|173169.2|173039.2|173166.5|173036.5|3
1727779850000|2024-10-01 10:50:50|173169.6|173039.6|173191.7|173061.7|173191.7|173061.7|173169.6|173039.6|8
1727779860000|2024-10-01 10:51:00|173189.4|173059.4|173187.6|173057.6|173189.4|173059.4|173185.4|173055.4|3
1727779870000|2024-10-01 10:51:10|173190.2|173060.2|173194.4|173064.4|173199.8|173069.8|173190.2|173060.2|6
1727779880000|2024-10-01 10:51:20|173196.8|173066.8|173196.8|173066.8|173196.8|173066.8|173196.8|173066.8|1
1727779890000|2024-10-01 10:51:30|173198.3|173068.3|173191.8|173061.8|173198.3|173068.3|173188.9|173058.9|12
1727779900000|2024-10-01 10:51:40|173193.8|173063.8|173193.8|173063.8|173193.8|173063.8|173193.8|173063.8|1
1727779910000|2024-10-01 10:51:50|173171|173041|173165|173035|173171|173041|173163|173033|9
1727779920000|2024-10-01 10:52:00|173164|173034|173162.6|173032.6|173164|173034|173162.6|173032.6|3
1727779930000|2024-10-01 10:52:10|173162.7|173032.7|173159.8|173029.8|173162.7|173032.7|173156.2|173026.2|7
1727779940000|2024-10-01 10:52:20|173160|173030|173159.9|173029.9|173160|173030|173159.8|173029.8|3
1727779950000|2024-10-01 10:52:30|173159.8|173029.8|173159.6|173029.6|173159.8|173029.8|173159.6|173029.6|3
1727779960000|2024-10-01 10:52:40|173159.7|173029.7|173159.6|173029.6|173159.7|173029.7|173159.6|173029.6|4
1727779970000|2024-10-01 10:52:50|173160.8|173030.8|173153|173023|173161|173031|173152.9|173022.9|8
1727779980000|2024-10-01 10:53:00|173153.2|173023.2|173159.2|173029.2|173159.6|173029.6|173153.2|173023.2|6
1727779990000|2024-10-01 10:53:10|173159.4|173029.4|173159.3|173029.3|173159.6|173029.6|173159.3|173029.3|4
1727780000000|2024-10-01 10:53:20|173159|173029|173159.2|173029.2|173159.3|173029.3|173159|173029|3
1727780010000|2024-10-01 10:53:30|173161.3|173031.3|173161.3|173031.3|173161.3|173031.3|173161.3|173031.3|1
1727780020000|2024-10-01 10:53:40|173161.1|173031.1|173170|173040|173170|173040|173161.1|173031.1|9
1727780030000|2024-10-01 10:53:50|173171|173041|173187.7|173057.7|173195.4|173065.4|173168.7|173038.7|12
1727780040000|2024-10-01 10:54:00|173188.2|173058.2|173191.5|173061.5|173191.5|173061.5|173188.2|173058.2|4
1727780050000|2024-10-01 10:54:10|173193.6|173063.6|173185.4|173055.4|173193.6|173063.6|173184.2|173054.2|11
1727780060000|2024-10-01 10:54:20|173188.2|173058.2|173184.7|173054.7|173190.5|173060.5|173184.7|173054.7|5
1727780070000|2024-10-01 10:54:30|173183.7|173053.7|173170|173040|173183.7|173053.7|173170|173040|6
1727780080000|2024-10-01 10:54:40|173172.4|173042.4|173183.7|173053.7|173198.8|173068.8|173172.4|173042.4|11
1727780090000|2024-10-01 10:54:50|173181.6|173051.6|173193.4|173063.4|173193.4|173063.4|173177.8|173047.8|13
1727780100000|2024-10-01 10:55:00|173197|173067|173194.3|173064.3|173197|173067|173194.3|173064.3|2
1727780110000|2024-10-01 10:55:10|173196.1|173066.1|173191.6|173061.6|173196.1|173066.1|173187.6|173057.6|8
1727780120000|2024-10-01 10:55:20|173193.6|173063.6|173192|173062|173193.6|173063.6|173189.7|173059.7|6
1727780130000|2024-10-01 10:55:30|173189.6|173059.6|173189|173059|173191.2|173061.2|173188.3|173058.3|6
1727780140000|2024-10-01 10:55:40|173190.8|173060.8|173178.4|173048.4|173190.8|173060.8|173178.4|173048.4|5
1727780150000|2024-10-01 10:55:50|173183.1|173053.1|173177.2|173047.2|173183.1|173053.1|173165.8|173035.8|12
1727780160000|2024-10-01 10:56:00|173177.4|173047.4|173167.1|173037.1|173179.7|173049.7|173167.1|173037.1|13
1727780170000|2024-10-01 10:56:10|173165|173035|173158.6|173028.6|173165|173035|173154.3|173024.3|14
1727780180000|2024-10-01 10:56:20|173154.7|173024.7|173157.6|173027.6|173158.6|173028.6|173154.7|173024.7|7
1727780190000|2024-10-01 10:56:30|173157.5|173027.5|173152.3|173022.3|173157.5|173027.5|173149.8|173019.8|9
1727780200000|2024-10-01 10:56:40|173152|173022|173151.9|173021.9|173152|173022|173151.9|173021.9|2
1727780210000|2024-10-01 10:56:50|173154|173024|173151.6|173021.6|173154|173024|173151.5|173021.5|7
1727780220000|2024-10-01 10:57:00|173149.4|173019.4|173143.6|173013.6|173151.7|173021.7|173141|173011|12
1727780230000|2024-10-01 10:57:10|173143.5|173013.5|173145.8|173015.8|173146|173016|173143.5|173013.5|10
1727780240000|2024-10-01 10:57:20|173145.7|173015.7|173143.8|173013.8|173145.7|173015.7|173143.6|173013.6|6
1727780250000|2024-10-01 10:57:30|173143.7|173013.7|173147.9|173017.9|173147.9|173017.9|173143.6|173013.6|7
1727780260000|2024-10-01 10:57:40|173147.7|173017.7|173143.5|173013.5|173147.7|173017.7|173143.5|173013.5|6
1727780270000|2024-10-01 10:57:50|173143.4|173013.4|173143|173013|173143.4|173013.4|173141|173011|9
1727780280000|2024-10-01 10:58:00|173140.9|173010.9|173142.8|173012.8|173143|173013|173137.4|173007.4|14
1727780290000|2024-10-01 10:58:10|173142.7|173012.7|173142.8|173012.8|173145|173015|173141.2|173011.2|10
1727780300000|2024-10-01 10:58:20|173144.9|173014.9|173146.1|173016.1|173147.6|173017.6|173144.9|173014.9|9
1727780310000|2024-10-01 10:58:30|173147.6|173017.6|173146.1|173016.1|173147.6|173017.6|173146.1|173016.1|2
1727780320000|2024-10-01 10:58:40|173143.5|173013.5|173146.7|173016.7|173149.8|173019.8|173143.5|173013.5|7
1727780340000|2024-10-01 10:59:00|173149.1|173019.1|173147|173017|173149.1|173019.1|173146.7|173016.7|7
1727780350000|2024-10-01 10:59:10|173147.1|173017.1|173147.1|173017.1|173147.1|173017.1|173147.1|173017.1|1
1727780360000|2024-10-01 10:59:20|173147|173017|173147|173017|173147|173017|173147|173017|1
1727780370000|2024-10-01 10:59:30|173147.1|173017.1|173147.1|173017.1|173147.1|173017.1|173147.1|173017.1|1
1727780380000|2024-10-01 10:59:40|173146.9|173016.9|173145.2|173015.2|173147.1|173017.1|173142.9|173012.9|8
1727780390000|2024-10-01 10:59:50|173145.1|173015.1|173144.8|173014.8|173145.3|173015.3|173144.8|173014.8|5
1727780400000|2024-10-01 11:00:00|173142.8|173012.8|173088.1|172998.1|173142.8|173012.8|173057|172967|14
1727780410000|2024-10-01 11:00:10|173088.8|172998.8|173075.1|172985.1|173093.3|173003.3|173075.1|172985.1|27
1727780420000|2024-10-01 11:00:20|173077.7|172987.7|173039.4|172949.4|173083.8|172993.8|173036|172946|10
1727780440000|2024-10-01 11:00:40|173038.4|172948.4|173014.2|172924.2|173038.7|172948.7|173013.3|172923.3|17
1727780450000|2024-10-01 11:00:50|173014.9|172924.9|173015.4|172925.4|173022.9|172932.9|173013.6|172923.6|13
1727780460000|2024-10-01 11:01:00|173019.3|172929.3|173016.4|172926.4|173020.6|172930.6|173014.4|172924.4|15
1727780470000|2024-10-01 11:01:10|173014.4|172924.4|173014.9|172924.9|173021.5|172931.5|173013.4|172923.4|27
1727780480000|2024-10-01 11:01:20|173013|172923|173071.9|172981.9|173072.6|172982.6|173011.5|172921.5|21
1727780490000|2024-10-01 11:01:30|173069.2|172979.2|173081.8|172991.8|173099|173009|173069.2|172979.2|27
1727780500000|2024-10-01 11:01:40|173077.8|172987.8|173087.5|172997.5|173097|173007|173071.9|172981.9|21
1727780510000|2024-10-01 11:01:50|173088.8|172998.8|173090.5|173000.5|173095.1|173005.1|173088.3|172998.3|9
1727780520000|2024-10-01 11:02:00|173094.5|173004.5|173051.4|172961.4|173096.5|173006.5|173051.4|172961.4|24
1727780530000|2024-10-01 11:02:10|173051.8|172961.8|173045.8|172955.8|173054.5|172964.5|173045.7|172955.7|16
1727780540000|2024-10-01 11:02:20|173046.9|172956.9|173022.6|172932.6|173046.9|172956.9|173017.3|172927.3|27
1727780550000|2024-10-01 11:02:30|173013.7|172923.7|173007.7|172917.7|173020.3|172930.3|173001.6|172911.6|22
1727780560000|2024-10-01 11:02:40|173006.4|172916.4|173035.5|172945.5|173041.5|172951.5|173004.3|172914.3|23
1727780570000|2024-10-01 11:02:50|173036.3|172946.3|173023.2|172933.2|173039.3|172949.3|173023.2|172933.2|11
1727780580000|2024-10-01 11:03:00|173024.5|172934.5|173025|172935|173025.6|172935.6|173022.6|172932.6|8
1727780590000|2024-10-01 11:03:10|173024.9|172934.9|173026.8|172936.8|173026.8|172936.8|173022.3|172932.3|6
1727780600000|2024-10-01 11:03:20|173024.6|172934.6|173038.3|172948.3|173038.3|172948.3|173016.9|172926.9|13
1727780610000|2024-10-01 11:03:30|173030.1|172940.1|173003.9|172913.9|173034.3|172944.3|173002.3|172912.3|16
1727780620000|2024-10-01 11:03:40|172994.2|172904.2|173004.7|172914.7|173005.3|172915.3|172994.2|172904.2|7
1727780630000|2024-10-01 11:03:50|173004.6|172914.6|173013.6|172923.6|173021.1|172931.1|172996.8|172906.8|19
1727780640000|2024-10-01 11:04:00|173016.8|172926.8|173004.9|172914.9|173016.9|172926.9|173004.9|172914.9|8
1727780650000|2024-10-01 11:04:10|173002.8|172912.8|172993.6|172903.6|173002.8|172912.8|172982.9|172892.9|12
1727780660000|2024-10-01 11:04:20|172993|172903|172976.2|172886.2|172993|172903|172974.3|172884.3|10
1727780670000|2024-10-01 11:04:30|172976.4|172886.4|172975.8|172885.8|172977.4|172887.4|172971.6|172881.6|10
1727780680000|2024-10-01 11:04:40|172984.9|172894.9|172984.9|172894.9|172984.9|172894.9|172984.9|172894.9|1
1727780690000|2024-10-01 11:04:50|172981.1|172891.1|172973.8|172883.8|172981.1|172891.1|172973.8|172883.8|3
1727780700000|2024-10-01 11:05:00|172973.3|172883.3|172969.4|172879.4|172981|172891|172966.5|172876.5|11
1727780710000|2024-10-01 11:05:10|172973.4|172883.4|172969.4|172879.4|172973.4|172883.4|172969.4|172879.4|3
1727780720000|2024-10-01 11:05:20|172972.8|172882.8|172969.4|172879.4|172972.8|172882.8|172969.4|172879.4|4
1727780730000|2024-10-01 11:05:30|172959.8|172869.8|172916.5|172826.5|172964.3|172874.3|172912.2|172822.2|17
1727780740000|2024-10-01 11:05:40|172914.8|172824.8|172921.8|172831.8|172921.8|172831.8|172900.8|172810.8|18
1727780750000|2024-10-01 11:05:50|172920.6|172830.6|172895.6|172805.6|172920.6|172830.6|172893.7|172803.7|24
1727780760000|2024-10-01 11:06:00|172893.6|172803.6|172897.9|172807.9|172909.4|172819.4|172888.6|172798.6|11
1727780770000|2024-10-01 11:06:10|172895.8|172805.8|172884.1|172794.1|172895.8|172805.8|172882.8|172792.8|10
1727780780000|2024-10-01 11:06:20|172876.5|172786.5|172885.2|172795.2|172886.6|172796.6|172870.7|172780.7|14
1727780790000|2024-10-01 11:06:30|172883.2|172793.2|172888.1|172798.1|172888.3|172798.3|172878|172788|8
1727780800000|2024-10-01 11:06:40|172889.7|172799.7|172892.3|172802.3|172892.3|172802.3|172889.7|172799.7|3
1727780810000|2024-10-01 11:06:50|172888.9|172798.9|172892.3|172802.3|172892.3|172802.3|172888.9|172798.9|2
1727780820000|2024-10-01 11:07:00|172914.8|172824.8|172899.5|172809.5|172916.3|172826.3|172898.1|172808.1|13
1727780830000|2024-10-01 11:07:10|172900.9|172810.9|172913.7|172823.7|172917.5|172827.5|172900.9|172810.9|10
1727780840000|2024-10-01 11:07:20|172911.2|172821.2|172918.7|172828.7|172918.7|172828.7|172901.5|172811.5|14
1727780850000|2024-10-01 11:07:30|172926.7|172836.7|172926.3|172836.3|172928.7|172838.7|172923|172833|6
1727780860000|2024-10-01 11:07:40|172922.9|172832.9|172946.4|172856.4|172946.4|172856.4|172922.9|172832.9|5
1727780870000|2024-10-01 11:07:50|172942.4|172852.4|172946.4|172856.4|172947.7|172857.7|172937.7|172847.7|21
1727780880000|2024-10-01 11:08:00|172951.2|172861.2|172965.2|172875.2|172967.3|172877.3|172951.2|172861.2|14
1727780890000|2024-10-01 11:08:10|172964.6|172874.6|172963.6|172873.6|172964.6|172874.6|172963.6|172873.6|2
1727780900000|2024-10-01 11:08:20|172964.6|172874.6|172967|172877|172970.1|172880.1|172964.6|172874.6|7
1727780910000|2024-10-01 11:08:30|172966.1|172876.1|172965.8|172875.8|172970.2|172880.2|172964.4|172874.4|8
1727780920000|2024-10-01 11:08:40|172965.7|172875.7|172964.7|172874.7|172968.4|172878.4|172964|172874|6
1727780930000|2024-10-01 11:08:50|172965|172875|172962.3|172872.3|172967.1|172877.1|172960.1|172870.1|11
1727780940000|2024-10-01 11:09:00|172960.2|172870.2|172963.4|172873.4|172964|172874|172939.8|172849.8|13
1727780950000|2024-10-01 11:09:10|172962.4|172872.4|172962.8|172872.8|172966.9|172876.9|172961.3|172871.3|7
1727780960000|2024-10-01 11:09:20|172965.8|172875.8|172966.6|172876.6|172967.7|172877.7|172965.8|172875.8|6
1727780970000|2024-10-01 11:09:30|172966.8|172876.8|172962.4|172872.4|172967.4|172877.4|172962.4|172872.4|7
1727780980000|2024-10-01 11:09:40|172963.9|172873.9|172989.8|172899.8|172989.8|172899.8|172963.9|172873.9|5
1727780990000|2024-10-01 11:09:50|172992.5|172902.5|172992.1|172902.1|172993.4|172903.4|172991.2|172901.2|4
1727781000000|2024-10-01 11:10:00|172991|172901|172987.8|172897.8|172991|172901|172984.9|172894.9|5
1727781010000|2024-10-01 11:10:10|172991.5|172901.5|172991.5|172901.5|172991.5|172901.5|172991.5|172901.5|1
1727781020000|2024-10-01 11:10:20|172990.2|172900.2|172990.2|172900.2|172990.2|172900.2|172990.2|172900.2|1
1727781030000|2024-10-01 11:10:30|172991.1|172901.1|172992.5|172902.5|172992.5|172902.5|172989.6|172899.6|4
1727781040000|2024-10-01 11:10:40|172991.2|172901.2|172988.3|172898.3|172991.2|172901.2|172988.3|172898.3|3
1727781050000|2024-10-01 11:10:50|172983.5|172893.5|172945.5|172855.5|172983.5|172893.5|172943.9|172853.9|4
1727781060000|2024-10-01 11:11:00|172947.2|172857.2|172889.6|172799.6|172947.2|172857.2|172887.7|172797.7|16
1727781070000|2024-10-01 11:11:10|172890.8|172800.8|172900.6|172810.6|172900.6|172810.6|172887.6|172797.6|8
1727781080000|2024-10-01 11:11:20|172901.4|172811.4|172901.3|172811.3|172901.4|172811.4|172900.9|172810.9|4
1727781090000|2024-10-01 11:11:30|172900.9|172810.9|172900.7|172810.7|172900.9|172810.9|172900.7|172810.7|3
1727781100000|2024-10-01 11:11:40|172903|172813|172947.1|172857.1|172952.4|172862.4|172896.9|172806.9|22
1727781110000|2024-10-01 11:11:50|172950|172860|172940.1|172850.1|172966.4|172876.4|172934.5|172844.5|19
1727781120000|2024-10-01 11:12:00|172934.5|172844.5|172908.5|172818.5|172939.3|172849.3|172908.5|172818.5|12
1727781130000|2024-10-01 11:12:10|172910.1|172820.1|172907.8|172817.8|172910.1|172820.1|172901.3|172811.3|13
1727781140000|2024-10-01 11:12:20|172908.8|172818.8|172911.5|172821.5|172911.5|172821.5|172905.5|172815.5|10
1727781150000|2024-10-01 11:12:30|172914.5|172824.5|172910.5|172820.5|172914.5|172824.5|172910.5|172820.5|7
1727781160000|2024-10-01 11:12:40|172907.8|172817.8|172898.7|172808.7|172907.8|172817.8|172898.5|172808.5|9
1727781170000|2024-10-01 11:12:50|172898.8|172808.8|172902.9|172812.9|172902.9|172812.9|172898.8|172808.8|4
1727781180000|2024-10-01 11:13:00|172901|172811|172908.8|172818.8|172909.5|172819.5|172901|172811|9
1727781190000|2024-10-01 11:13:10|172908.7|172818.7|172909.3|172819.3|172909.3|172819.3|172906.8|172816.8|5
1727781200000|2024-10-01 11:13:20|172911.6|172821.6|172910.3|172820.3|172913.3|172823.3|172910.3|172820.3|6
1727781210000|2024-10-01 11:13:30|172910.2|172820.2|172943.8|172813.8|172943.8|172833.1|172910.1|172813.8|9
1727781220000|2024-10-01 11:13:40|172939.5|172809.5|172945.6|172855.6|172963.4|172873.4|172934.8|172806.5|11
1727781230000|2024-10-01 11:13:50|172946.3|172856.3|172943.2|172853.2|172946.3|172856.3|172941.2|172851.2|5
1727781240000|2024-10-01 11:14:00|172944.3|172854.3|172931.7|172841.7|172944.3|172854.3|172929.2|172839.2|9
1727781250000|2024-10-01 11:14:10|172931.8|172841.8|172935.2|172845.2|172935.5|172845.5|172928.2|172838.2|10
1727781260000|2024-10-01 11:14:20|172939.4|172849.4|172941.6|172851.6|172942.7|172852.7|172938.5|172848.5|11
1727781270000|2024-10-01 11:14:30|172940.1|172850.1|172978.1|172888.1|172978.1|172888.1|172937.6|172847.6|13
1727781280000|2024-10-01 11:14:40|172975.5|172885.5|172933.8|172843.8|172975.5|172885.5|172930.8|172840.8|15
1727781290000|2024-10-01 11:14:50|172935|172845|172931.6|172841.6|172935|172845|172929.9|172839.9|6
1727781300000|2024-10-01 11:15:00|172928.8|172838.8|172930.1|172840.1|172930.1|172840.1|172926.1|172836.1|8
1727781310000|2024-10-01 11:15:10|172933.2|172843.2|172931.3|172841.3|172935|172845|172927.8|172837.8|9
1727781320000|2024-10-01 11:15:20|172932.9|172842.9|172932.9|172842.9|172933.3|172843.3|172930|172840|8
1727781330000|2024-10-01 11:15:30|172933.2|172843.2|172932.6|172842.6|172940.3|172850.3|172932.4|172842.4|7
1727781340000|2024-10-01 11:15:40|172932.7|172842.7|172938.3|172848.3|172938.4|172848.4|172932.7|172842.7|10
1727781350000|2024-10-01 11:15:50|172937.9|172847.9|172938.3|172848.3|172938.3|172848.3|172937.9|172847.9|4
1727781360000|2024-10-01 11:16:00|172942.5|172852.5|172941.9|172851.9|172943|172853|172937.3|172847.3|12
1727781380000|2024-10-01 11:16:20|172942.8|172852.8|172963.2|172873.2|172963.2|172873.2|172942.8|172852.8|6
1727781390000|2024-10-01 11:16:30|172963.3|172873.3|172966.2|172876.2|172966.7|172876.7|172963.3|172873.3|3
1727781400000|2024-10-01 11:16:40|172963.2|172873.2|172965.5|172875.5|172968.9|172878.9|172956.4|172866.4|7
1727781410000|2024-10-01 11:16:50|172969.4|172879.4|172968.3|172878.3|172976.9|172886.9|172966.8|172876.8|9
1727781420000|2024-10-01 11:17:00|172966.9|172876.9|172964.5|172874.5|172966.9|172876.9|172951.3|172861.3|10
1727781430000|2024-10-01 11:17:10|172963.3|172873.3|172966.7|172876.7|172966.7|172876.7|172960.2|172870.2|7
1727781440000|2024-10-01 11:17:20|172963|172873|172972.8|172882.8|172972.8|172882.8|172959.8|172869.8|5
1727781450000|2024-10-01 11:17:30|172973.2|172883.2|172974.8|172884.8|172974.8|172884.8|172973.2|172883.2|2
1727781460000|2024-10-01 11:17:40|172972.8|172882.8|172979.1|172889.1|172979.1|172889.1|172972.8|172882.8|7
1727781470000|2024-10-01 11:17:50|173002.3|172912.3|172989.1|172899.1|173002.3|172912.3|172985.8|172895.8|12
1727781480000|2024-10-01 11:18:00|172986.2|172896.2|172981.6|172891.6|172989.8|172899.8|172981.6|172891.6|6
1727781490000|2024-10-01 11:18:10|172985.6|172895.6|172982.9|172892.9|172985.6|172895.6|172982.4|172892.4|8
1727781500000|2024-10-01 11:18:20|172982.8|172892.8|172982.8|172892.8|172982.8|172892.8|172982.8|172892.8|1
1727781510000|2024-10-01 11:18:30|172982.6|172892.6|172978.4|172888.4|172985.7|172895.7|172978.4|172888.4|6
1727781520000|2024-10-01 11:18:40|172975.8|172885.8|172952.2|172862.2|172975.8|172885.8|172950.6|172860.6|11
1727781540000|2024-10-01 11:19:00|172953.8|172863.8|172963.4|172873.4|172963.4|172873.4|172953.8|172863.8|5
1727781550000|2024-10-01 11:19:10|172961.5|172871.5|172980.7|172890.7|172980.7|172890.7|172961.5|172871.5|10
1727781560000|2024-10-01 11:19:20|172977|172887|172975.6|172885.6|172978.7|172888.7|172975.3|172885.3|4
1727781570000|2024-10-01 11:19:30|172975.7|172885.7|172975.4|172885.4|172979.8|172889.8|172975.4|172885.4|5
1727781580000|2024-10-01 11:19:40|172976.7|172886.7|172977.1|172887.1|172980.2|172890.2|172976.7|172886.7|8
1727781590000|2024-10-01 11:19:50|172978.8|172888.8|172979.2|172889.2|172982.9|172892.9|172977|172887|11
1727781600000|2024-10-01 11:20:00|172983.6|172893.6|172999.5|172909.5|172999.5|172909.5|172980.5|172890.5|17
1727781610000|2024-10-01 11:20:10|172998.2|172908.2|173008.5|172918.5|173010.5|172920.5|172998.2|172908.2|14
1727781620000|2024-10-01 11:20:20|173009.3|172919.3|173023.4|172933.4|173036.6|172946.6|173009.3|172919.3|23
1727781630000|2024-10-01 11:20:30|173025.4|172935.4|173025.7|172935.7|173029.2|172939.2|173023|172933|11
1727781640000|2024-10-01 11:20:40|173027.7|172937.7|173034.3|172944.3|173038.5|172948.5|173026.7|172936.7|9
1727781650000|2024-10-01 11:20:50|173034.5|172944.5|173032.6|172942.6|173037.6|172947.6|173029.1|172939.1|10
1727781660000|2024-10-01 11:21:00|173031.3|172941.3|173040.4|172950.4|173042|172952|173031.3|172941.3|16
1727781670000|2024-10-01 11:21:10|173039.3|172949.3|173033.8|172943.8|173041.6|172951.6|173031.3|172941.3|8
1727781680000|2024-10-01 11:21:20|173032|172942|173043.8|172953.8|173047.3|172957.3|173032|172942|13
1727781690000|2024-10-01 11:21:30|173042.5|172952.5|173047.2|172957.2|173047.2|172957.2|173039.9|172949.9|10
1727781700000|2024-10-01 11:21:40|173050.6|172960.6|173074.2|172984.2|173076.1|172986.1|173046.2|172956.2|12
1727781710000|2024-10-01 11:21:50|173072.8|172982.8|173071|172981|173072.8|172982.8|173065.4|172975.4|7
1727781720000|2024-10-01 11:22:00|173067.7|172977.7|173085.4|172995.4|173089.2|172999.2|173067.7|172977.7|9
1727781730000|2024-10-01 11:22:10|173084.1|172994.1|173099.7|173009.7|173103.2|173013.2|173080.9|172990.9|15
1727781740000|2024-10-01 11:22:20|173095.9|173005.9|173139.8|173049.8|173145.4|173055.4|173095.8|173005.8|16
1727781750000|2024-10-01 11:22:30|173141.2|173051.2|173185.2|173095.2|173186.6|173096.6|173141.2|173051.2|8
1727781760000|2024-10-01 11:22:40|173178.1|173088.1|173138.1|173048.1|173188.9|173098.9|173138.1|173048.1|16
1727781770000|2024-10-01 11:22:50|173137.6|173047.6|173120.3|173030.3|173137.6|173047.6|173115.2|173025.2|17
1727781780000|2024-10-01 11:23:00|173118.8|173028.8|173116.3|173026.3|173119.2|173029.2|173116|173026|9
1727781790000|2024-10-01 11:23:10|173115.3|173025.3|173096.7|173006.7|173118.4|173028.4|173096.7|173006.7|14
1727781800000|2024-10-01 11:23:20|173048.4|172958.4|173052.5|172962.5|173054.9|172964.9|173043.4|172953.4|15
1727781810000|2024-10-01 11:23:30|173054.6|172964.6|173051.4|172961.4|173063|172973|173051.4|172961.4|10
1727781820000|2024-10-01 11:23:40|173055.5|172965.5|173046.8|172956.8|173060.8|172970.8|173046.8|172956.8|15
1727781830000|2024-10-01 11:23:50|173048.1|172958.1|173054.4|172964.4|173056.3|172966.3|173045.2|172955.2|11
1727781840000|2024-10-01 11:24:00|173061|172971|173045.4|172955.4|173061|172971|173038.9|172948.9|10
1727781850000|2024-10-01 11:24:10|173045|172955|173044.8|172954.8|173045|172955|173043.6|172953.6|6
1727781860000|2024-10-01 11:24:20|173044.7|172954.7|173048.7|172958.7|173048.7|172958.7|173043.6|172953.6|7
1727781870000|2024-10-01 11:24:30|173047.3|172957.3|173047.6|172957.6|173050.8|172960.8|173042.8|172952.8|11
1727781880000|2024-10-01 11:24:40|173047.8|172957.8|173048|172958|173048|172958|173047.8|172957.8|2
1727781890000|2024-10-01 11:24:50|173049.5|172959.5|173069.1|172979.1|173070|172980|173049.5|172959.5|12
1727781900000|2024-10-01 11:25:00|173072.9|172982.9|173058.5|172968.5|173084.1|172982.9|173058.5|172945.3|12
1727781910000|2024-10-01 11:25:10|173055.6|172965.6|173071.7|172941.7|173084|172969.9|173055.5|172941.7|13
1727781920000|2024-10-01 11:25:20|173071.8|172941.8|173073|172943|173073.1|172943.1|173068.7|172938.7|14
1727781930000|2024-10-01 11:25:30|173072.8|172942.8|173041.1|172951.1|173072.8|172951.3|173041.1|172937.1|9
1727781940000|2024-10-01 11:25:40|173041.4|172951.4|173072.5|172942.5|173074.2|172961.3|173041.4|172937.5|9
1727781950000|2024-10-01 11:25:50|173072.3|172942.3|173071.6|172941.6|173078.6|172948.6|173071.6|172941.6|11
1727781960000|2024-10-01 11:26:00|173071.4|172941.4|173069.5|172939.5|173071.4|172941.4|173068.9|172938.9|5
1727781970000|2024-10-01 11:26:10|173068.9|172938.9|173068.7|172938.7|173069.6|172939.6|173068.7|172938.7|5
1727781980000|2024-10-01 11:26:20|173068.5|172938.5|173065.2|172935.2|173068.5|172938.5|173056.3|172926.3|9
1727781990000|2024-10-01 11:26:30|173063.1|172933.1|173062.8|172932.8|173063.1|172933.1|173062.8|172932.8|3
1727782000000|2024-10-01 11:26:40|173062.7|172932.7|173061.6|172931.6|173062.7|172932.7|173061.6|172931.6|2
1727782010000|2024-10-01 11:26:50|173059.4|172929.4|173069.5|172939.5|173069.5|172939.5|173054.7|172924.7|10
1727782020000|2024-10-01 11:27:00|173068.6|172938.6|173063.8|172933.8|173068.6|172938.6|173063.8|172933.8|6
1727782030000|2024-10-01 11:27:10|173060.1|172930.1|173051.5|172961.5|173061.7|172971.7|173045.1|172919|12
1727782040000|2024-10-01 11:27:20|173050.4|172960.4|173047.5|172957.5|173050.7|172960.7|173046.1|172956.1|5
1727782050000|2024-10-01 11:27:30|173047|172957|173048.9|172958.9|173048.9|172958.9|173047|172957|3
1727782060000|2024-10-01 11:27:40|173049.8|172959.8|173055.4|172965.4|173055.4|172965.4|173048.9|172958.9|9
1727782070000|2024-10-01 11:27:50|173054.4|172964.4|173057|172967|173057.1|172967.1|173054.4|172964.4|6
1727782080000|2024-10-01 11:28:00|173056.8|172966.8|173054.6|172964.6|173057.8|172967.8|173054.6|172964.6|9
1727782090000|2024-10-01 11:28:10|173053.6|172963.6|173054|172964|173055.1|172965.1|173053.6|172963.6|5
1727782100000|2024-10-01 11:28:20|173053|172963|173052.4|172962.4|173054|172964|173051.3|172961.3|8
1727782110000|2024-10-01 11:28:30|173052.6|172962.6|173053.5|172963.5|173053.5|172963.5|173051.6|172961.6|5
1727782120000|2024-10-01 11:28:40|173052|172962|173045.2|172955.2|173052.7|172962.7|173043.5|172953.5|7
1727782130000|2024-10-01 11:28:50|173046.2|172956.2|173048|172958|173048.6|172958.6|173044.8|172954.8|5
1727782140000|2024-10-01 11:29:00|173047.8|172957.8|173056.3|172966.3|173056.3|172966.3|173012.3|172922.3|26
1727782150000|2024-10-01 11:29:10|173054.4|172964.4|173055.5|172965.5|173055.5|172965.5|173049.3|172959.3|15
1727782160000|2024-10-01 11:29:20|173051.1|172961.1|173050.4|172960.4|173051.1|172961.1|173049.8|172959.8|6
1727782170000|2024-10-01 11:29:30|173069|172939|173073|172943|173073|172943|173069|172939|4
1727782180000|2024-10-01 11:29:40|173066.5|172936.5|173070.4|172940.4|173070.4|172940.4|173066.5|172936.5|3
1727782190000|2024-10-01 11:29:50|173070.1|172940.1|173065.4|172935.4|173072.5|172942.5|173065.4|172935.4|3
1727782200000|2024-10-01 11:30:00|173064.4|172934.4|173056.2|172926.2|173064.4|172934.4|173052.2|172922.2|7
1727782210000|2024-10-01 11:30:10|173054.3|172924.3|173028.4|172898.4|173055.5|172925.5|173004.9|172898.4|6
1727782220000|2024-10-01 11:30:20|173032.9|172902.9|173020.1|172930.1|173032.9|172933.3|173017.9|172901.2|12
1727782230000|2024-10-01 11:30:30|173007.3|172917.3|173011.1|172921.1|173030.4|172921.1|173002.8|172896.6|10
1727782240000|2024-10-01 11:30:40|173010.7|172920.7|173010.7|172920.7|173010.7|172920.7|173010.7|172920.7|1
1727782250000|2024-10-01 11:30:50|173000.8|172910.8|173009.6|172919.6|173009.6|172919.6|172999.1|172909.1|9
1727782260000|2024-10-01 11:31:00|173007.9|172917.9|172990|172900|173009.6|172919.6|172988|172898|11
1727782270000|2024-10-01 11:31:10|172993.1|172903.1|173007.4|172917.4|173011.2|172921.2|172990|172900|13
1727782280000|2024-10-01 11:31:20|173007.6|172917.6|173007.6|172917.6|173011.2|172921.2|173007.4|172917.4|6
1727782290000|2024-10-01 11:31:30|173009.2|172919.2|173015.2|172925.2|173015.2|172925.2|173004.9|172914.9|7
1727782300000|2024-10-01 11:31:40|173022.5|172932.5|173032.5|172942.5|173032.5|172942.5|173022.5|172932.5|2
1727782310000|2024-10-01 11:31:50|173030.5|172940.5|173030.9|172940.9|173032.5|172942.5|173026|172936|5
1727782320000|2024-10-01 11:32:00|173024.3|172934.3|173025.7|172935.7|173030.9|172940.9|173024.3|172934.3|4
1727782330000|2024-10-01 11:32:10|173032.7|172942.7|173054.9|172924.9|173054.9|172944.9|173025.8|172924.9|6
1727782340000|2024-10-01 11:32:20|173034.8|172944.8|173125.2|173035.2|173125.2|173035.2|173034.8|172944.8|28
1727782350000|2024-10-01 11:32:30|173123.8|173033.8|173121.9|173031.9|173124.5|173034.5|173118.3|173028.3|15
1727782360000|2024-10-01 11:32:40|173120.7|173030.7|173103|173013|173122|173032|173100|173010|9
1727782370000|2024-10-01 11:32:50|173104.4|173014.4|173120.5|173030.5|173122.5|173032.5|173104.4|173014.4|11
1727782380000|2024-10-01 11:33:00|173119.2|173029.2|173121.7|173031.7|173126.8|173036.8|173114.3|173024.3|9
1727782390000|2024-10-01 11:33:10|173122.7|173032.7|173120.7|173030.7|173125.3|173035.3|173120.7|173030.7|10
1727782400000|2024-10-01 11:33:20|173121.7|173031.7|173121.4|173031.4|173122.2|173032.2|173121.4|173031.4|5
1727782410000|2024-10-01 11:33:30|173119.9|173029.9|173118.1|173028.1|173123.4|173033.4|173118.1|173028.1|5
1727782420000|2024-10-01 11:33:40|173120.6|173030.6|173120|173030|173124.4|173034.4|173091.1|173001.1|12
1727782430000|2024-10-01 11:33:50|173118.1|173028.1|173118.4|173028.4|173123.1|173033.1|173118.1|173028.1|9
1727782440000|2024-10-01 11:34:00|173123.1|173033.1|173118.3|173028.3|173127.6|173037.6|173118.3|173028.3|9
1727782450000|2024-10-01 11:34:10|173117.8|173027.8|173120.3|173030.3|173120.3|173030.3|173117.5|173027.5|4
1727782460000|2024-10-01 11:34:20|173120.4|173030.4|173124|173034|173124|173034|173119.3|173029.3|3
1727782470000|2024-10-01 11:34:30|173124.1|173034.1|173123.9|173033.9|173124.2|173034.2|173122.3|173032.3|6
1727782480000|2024-10-01 11:34:40|173128.1|173038.1|173123.6|173033.6|173128.2|173038.2|173122.2|173032.2|7
1727782490000|2024-10-01 11:34:50|173123.9|173033.9|173127.9|173037.9|173127.9|173037.9|173120.9|173030.9|4
1727782500000|2024-10-01 11:35:00|173126|173036|173123|173033|173126|173036|173123|173033|3
1727782510000|2024-10-01 11:35:10|173122.8|173032.8|173116.6|173026.6|173125.4|173035.4|173115.2|173025.2|8
1727782520000|2024-10-01 11:35:20|173117.2|173027.2|173116.9|173026.9|173119|173029|173116.9|173026.9|6
1727782530000|2024-10-01 11:35:30|173115.7|173025.7|173115.4|173025.4|173115.7|173025.7|173114.2|173024.2|5
1727782540000|2024-10-01 11:35:40|173115.6|173025.6|173086.8|172996.8|173115.6|173025.6|173086.8|172996.8|5
1727782550000|2024-10-01 11:35:50|173082.9|172992.9|173079.5|172989.5|173090.8|173000.8|173079.5|172989.5|12
1727782560000|2024-10-01 11:36:00|173079.3|172989.3|173109.5|173019.5|173109.5|173019.5|173079.3|172989.3|12
1727782570000|2024-10-01 11:36:10|173110.7|173020.7|173115.9|173025.9|173119.6|173029.6|173110.7|173020.7|10
1727782580000|2024-10-01 11:36:20|173115.8|173025.8|173117.4|173027.4|173117.4|173027.4|173115.8|173025.8|2
1727782590000|2024-10-01 11:36:30|173119.1|173029.1|173117.6|173027.6|173119.2|173029.2|173113.7|173023.7|9
1727782600000|2024-10-01 11:36:40|173115.7|173025.7|173116|173026|173116.2|173026.2|173115.7|173025.7|5
1727782610000|2024-10-01 11:36:50|173115.8|173025.8|173115.2|173025.2|173118.4|173028.4|173111.9|173021.9|8
1727782620000|2024-10-01 11:37:00|173114.1|173024.1|173114.2|173024.2|173114.2|173024.2|173114.1|173024.1|2
1727782630000|2024-10-01 11:37:10|173114|173024|173115.3|173025.3|173115.3|173025.3|173113.9|173023.9|5
1727782640000|2024-10-01 11:37:20|173114.9|173024.9|173113.8|173023.8|173114.9|173024.9|173113.8|173023.8|2
1727782650000|2024-10-01 11:37:30|173113.7|173023.7|173110.6|173020.6|173113.7|173023.7|173098.5|173008.5|12
1727782660000|2024-10-01 11:37:40|173110|173020|173118.1|173028.1|173118.1|173028.1|173110|173020|7
1727782670000|2024-10-01 11:37:50|173118.3|173028.3|173126.6|173036.6|173132.9|173042.9|173118.3|173028.3|5
1727782680000|2024-10-01 11:38:00|173128.8|173038.8|173139|173049|173144.6|173054.6|173128.8|173038.8|11
1727782690000|2024-10-01 11:38:10|173142.5|173052.5|173141.2|173051.2|173146.9|173056.9|173139.3|173049.3|6
1727782700000|2024-10-01 11:38:20|173142.6|173052.6|173187.9|173097.9|173191.6|173101.6|173134.7|173044.7|9
1727782710000|2024-10-01 11:38:30|173190.3|173100.3|173192.7|173102.7|173195.7|173105.7|173190.3|173100.3|11
1727782720000|2024-10-01 11:38:40|173191.7|173101.7|173186.6|173096.6|173191.7|173101.7|173170.7|173080.7|26
1727782730000|2024-10-01 11:38:50|173185.7|173095.7|173184.9|173094.9|173188|173098|173181.2|173091.2|13
1727782740000|2024-10-01 11:39:00|173182.6|173092.6|173162.9|173072.9|173182.6|173092.6|173162.9|173072.9|9
1727782750000|2024-10-01 11:39:10|173168.2|173078.2|173179|173089|173182.3|173092.3|173166.3|173076.3|22
1727782760000|2024-10-01 11:39:20|173175.8|173085.8|173176.6|173086.6|173180.6|173090.6|173170.2|173080.2|14
1727782770000|2024-10-01 11:39:30|173174.3|173084.3|173176.3|173086.3|173178.5|173088.5|173171.6|173081.6|10
1727782780000|2024-10-01 11:39:40|173174.3|173084.3|173170.8|173080.8|173178.2|173088.2|173169.1|173079.1|10
1727782790000|2024-10-01 11:39:50|173170.9|173080.9|173172|173082|173173.7|173083.7|173170.9|173080.9|4
1727782800000|2024-10-01 11:40:00|173175.7|173085.7|173164.6|173074.6|173179.5|173089.5|173161.6|173071.6|10
1727782810000|2024-10-01 11:40:10|173161.6|173071.6|173162.9|173072.9|173164.6|173074.6|173158.4|173068.4|9
1727782820000|2024-10-01 11:40:20|173164.4|173074.4|173177.2|173087.2|173182.2|173092.2|173164.4|173074.4|10
1727782830000|2024-10-01 11:40:30|173178.9|173088.9|173169.7|173079.7|173181.9|173091.9|173169.7|173079.7|11
1727782840000|2024-10-01 11:40:40|173173.2|173083.2|173181.4|173091.4|173181.4|173091.4|173167.8|173077.8|9
1727782850000|2024-10-01 11:40:50|173179.1|173089.1|173179.1|173089.1|173179.1|173089.1|173179.1|173089.1|1
1727782860000|2024-10-01 11:41:00|173180.9|173090.9|173185.5|173095.5|173185.5|173095.5|173180.9|173090.9|3
1727782870000|2024-10-01 11:41:10|173183.8|173093.8|173183.8|173093.8|173183.8|173093.8|173183.8|173093.8|1
1727782880000|2024-10-01 11:41:20|173184.9|173094.9|173159|173069|173184.9|173094.9|173158|173068|6
1727782890000|2024-10-01 11:41:30|173162.4|173072.4|173159|173069|173162.4|173072.4|173159|173069|2
1727782900000|2024-10-01 11:41:40|173167.5|173077.5|173173|173083|173180.7|173090.7|173163.3|173073.3|13
1727782910000|2024-10-01 11:41:50|173172.7|173082.7|173186.7|173096.7|173194.7|173104.7|173164.2|173074.2|9
1727782920000|2024-10-01 11:42:00|173190.2|173100.2|173183.4|173093.4|173190.2|173100.2|173183.4|173093.4|5
1727782930000|2024-10-01 11:42:10|173183.5|173093.5|173183.4|173093.4|173189.6|173099.6|173183.4|173093.4|4
1727782940000|2024-10-01 11:42:20|173184.4|173094.4|173189.2|173099.2|173192.8|173102.8|173184.4|173094.4|10
1727782950000|2024-10-01 11:42:30|173196.3|173106.3|173201|173111|173221.4|173131.4|173196.3|173106.3|15
1727782960000|2024-10-01 11:42:40|173195.9|173105.9|173207.8|173117.8|173214.4|173124.4|173194.8|173104.8|7
1727782970000|2024-10-01 11:42:50|173208|173118|173203.7|173113.7|173208|173118|173203.7|173113.7|9
1727782980000|2024-10-01 11:43:00|173203.5|173113.5|173193|173103|173209.5|173119.5|173193|173103|12
1727782990000|2024-10-01 11:43:10|173191.3|173101.3|173183.3|173093.3|173198.4|173108.4|173176.5|173086.5|10
1727783000000|2024-10-01 11:43:20|173181.9|173091.9|173180.4|173090.4|173185.8|173095.8|173179.4|173089.4|8
1727783010000|2024-10-01 11:43:30|173185.2|173095.2|173196.1|173106.1|173196.1|173106.1|173180.5|173090.5|9
1727783020000|2024-10-01 11:43:40|173194.5|173104.5|173191.5|173101.5|173205.1|173115.1|173191.5|173101.5|9
1727783030000|2024-10-01 11:43:50|173195|173105|173201.3|173111.3|173202.3|173112.3|173195|173105|4
1727783040000|2024-10-01 11:44:00|173198.9|173108.9|173205.6|173115.6|173207.5|173117.5|173194.4|173104.4|16
1727783050000|2024-10-01 11:44:10|173199.8|173109.8|173199.8|173109.8|173199.8|173109.8|173199.8|173109.8|1
1727783060000|2024-10-01 11:44:20|173205.6|173115.6|173177.5|173087.5|173205.6|173115.6|173174|173084|11
1727783070000|2024-10-01 11:44:30|173179|173089|173181.5|173091.5|173183.8|173093.8|173179|173089|3
1727783080000|2024-10-01 11:44:40|173180.9|173090.9|173179.1|173089.1|173183.8|173093.8|173178.7|173088.7|6
1727783090000|2024-10-01 11:44:50|173178.2|173088.2|173180.4|173090.4|173180.4|173090.4|173175.7|173085.7|5
1727783100000|2024-10-01 11:45:00|173176.2|173086.2|173196.6|173106.6|173197.9|173107.9|173176.2|173086.2|14
1727783110000|2024-10-01 11:45:10|173196.4|173106.4|173193.9|173103.9|173196.4|173106.4|173193.9|173103.9|3
1727783120000|2024-10-01 11:45:20|173195.4|173105.4|173194.7|173104.7|173195.8|173105.8|173192.4|173102.4|8
1727783130000|2024-10-01 11:45:30|173192.9|173102.9|173205.5|173115.5|173206.9|173116.9|173176|173086|13
1727783140000|2024-10-01 11:45:40|173207.4|173117.4|173211.6|173121.6|173213.8|173123.8|173206.3|173116.3|9
1727783150000|2024-10-01 11:45:50|173207.5|173117.5|173207.5|173117.5|173207.5|173117.5|173207.5|173117.5|1
1727783160000|2024-10-01 11:46:00|173206.2|173116.2|173197.6|173107.6|173206.2|173116.2|173197.6|173107.6|9
1727783170000|2024-10-01 11:46:10|173195.7|173105.7|173192.7|173102.7|173197.8|173107.8|173191.9|173101.9|14
1727783180000|2024-10-01 11:46:20|173196.2|173106.2|173190.7|173100.7|173196.2|173106.2|173190.7|173100.7|4
1727783190000|2024-10-01 11:46:30|173193|173103|173191.5|173101.5|173193|173103|173191.5|173101.5|2
1727783200000|2024-10-01 11:46:40|173186.5|173096.5|173185.9|173095.9|173189.6|173099.6|173184.9|173094.9|5
1727783210000|2024-10-01 11:46:50|173186.1|173096.1|173186.2|173096.2|173186.2|173096.2|173185.6|173095.6|3
1727783220000|2024-10-01 11:47:00|173184.6|173094.6|173133|173043|173185.1|173095.1|173125|173035|17
1727783230000|2024-10-01 11:47:10|173132.2|173042.2|173140.2|173050.2|173140.2|173050.2|173130.7|173040.7|14
1727783240000|2024-10-01 11:47:20|173141|173051|173201.3|173111.3|173211.3|173121.3|173141|173051|15
1727783250000|2024-10-01 11:47:30|173194.2|173104.2|173205.9|173115.9|173209.7|173119.7|173192.2|173102.2|24
1727783260000|2024-10-01 11:47:40|173207|173117|173204.7|173114.7|173208.6|173118.6|173202|173112|9
1727783270000|2024-10-01 11:47:50|173206|173116|173191.4|173101.4|173206|173116|173189.8|173099.8|16
1727783280000|2024-10-01 11:48:00|173191.3|173101.3|173219|173129|173219|173129|173181.9|173091.9|16
1727783290000|2024-10-01 11:48:10|173216.8|173126.8|173218.6|173128.6|173218.7|173128.7|173214.7|173124.7|7
1727783300000|2024-10-01 11:48:20|173219.8|173129.8|173219.4|173129.4|173220.6|173130.6|173218.6|173128.6|6
1727783330000|2024-10-01 11:48:50|173220.4|173130.4|173220.4|173130.4|173220.4|173130.4|173220.4|173130.4|1
1727783340000|2024-10-01 11:49:00|173219|173129|173219|173129|173219|173129|173219|173129|1
1727783350000|2024-10-01 11:49:10|173218.4|173128.4|173217.7|173127.7|173218.4|173128.4|173217.7|173127.7|2
1727783360000|2024-10-01 11:49:20|173218.3|173128.3|173212.7|173122.7|173220.3|173130.3|173212.7|173122.7|6
1727783370000|2024-10-01 11:49:30|173211.5|173121.5|173211.5|173121.5|173211.5|173121.5|173211.5|173121.5|1
1727783380000|2024-10-01 11:49:40|173212.7|173122.7|173212|173122|173213|173123|173211.5|173121.5|9
1727783390000|2024-10-01 11:49:50|173210.6|173120.6|173210.6|173120.6|173210.6|173120.6|173210.6|173120.6|1
1727783400000|2024-10-01 11:50:00|173210.5|173120.5|173210.5|173120.5|173210.5|173120.5|173210.5|173120.5|1
1727783410000|2024-10-01 11:50:10|173209.9|173119.9|173213.4|173123.4|173213.8|173123.8|173207.2|173117.2|9
1727783420000|2024-10-01 11:50:20|173212.3|173122.3|173166.5|173076.5|173213.5|173123.5|173163.4|173073.4|12
1727783430000|2024-10-01 11:50:30|173143.1|173053.1|173153.1|173063.1|173153.1|173063.1|173143.1|173053.1|14
1727783440000|2024-10-01 11:50:40|173149.3|173059.3|173149.9|173059.9|173162.6|173072.6|173145.8|173055.8|16
1727783450000|2024-10-01 11:50:50|173151.5|173061.5|173165.2|173075.2|173169.1|173079.1|173151.5|173061.5|8
1727783460000|2024-10-01 11:51:00|173160.2|173070.2|173156.2|173066.2|173165.2|173075.2|173147.2|173057.2|14
1727783470000|2024-10-01 11:51:10|173155|173065|173152.2|173062.2|173156|173066|173149.1|173059.1|8
1727783480000|2024-10-01 11:51:20|173151.6|173061.6|173154.8|173064.8|173155|173065|173151.6|173061.6|5
1727783490000|2024-10-01 11:51:30|173151.4|173061.4|173159.9|173069.9|173161|173071|173151.4|173061.4|8
1727783500000|2024-10-01 11:51:40|173158.6|173068.6|173144.9|173054.9|173158.6|173068.6|173144.9|173054.9|9
1727783510000|2024-10-01 11:51:50|173146.7|173056.7|173145.4|173055.4|173150.8|173060.8|173143.7|173053.7|10
1727783520000|2024-10-01 11:52:00|173148.1|173058.1|173146.6|173056.6|173148.8|173058.8|173146.6|173056.6|5
1727783530000|2024-10-01 11:52:10|173147.8|173057.8|173147.3|173057.3|173151.3|173061.3|173147.3|173057.3|4
1727783540000|2024-10-01 11:52:20|173152.5|173062.5|173153.1|173063.1|173153.1|173063.1|173152.5|173062.5|3
1727783550000|2024-10-01 11:52:30|173152.8|173062.8|173172.6|173082.6|173172.6|173082.6|173149.7|173059.7|6
1727783560000|2024-10-01 11:52:40|173169.6|173079.6|173159.7|173069.7|173175|173085|173159.7|173069.7|12
1727783570000|2024-10-01 11:52:50|173156.4|173066.4|173137.7|173047.7|173156.4|173066.4|173137.7|173047.7|11
1727783580000|2024-10-01 11:53:00|173139|173049|173141.9|173051.9|173141.9|173051.9|173139|173049|4
1727783590000|2024-10-01 11:53:10|173138.1|173048.1|173123|173033|173147.3|173057.3|173114.8|173024.8|14
1727783600000|2024-10-01 11:53:20|173124.8|173034.8|173122.2|173032.2|173126|173036|173122.2|173032.2|4
1727783610000|2024-10-01 11:53:30|173122.5|173032.5|173122.3|173032.3|173122.5|173032.5|173122.3|173032.3|3
1727783620000|2024-10-01 11:53:40|173122.4|173032.4|173122.4|173032.4|173122.4|173032.4|173118.9|173028.9|3
1727783630000|2024-10-01 11:53:50|173120.9|173030.9|173112|173022|173120.9|173030.9|173110.8|173020.8|10
1727783640000|2024-10-01 11:54:00|173113.4|173023.4|173113.9|173023.9|173119.7|173029.7|173113.4|173023.4|9
1727783650000|2024-10-01 11:54:10|173121.4|173031.4|173135.6|173045.6|173136.2|173046.2|173121.4|173031.4|11
1727783660000|2024-10-01 11:54:20|173135.5|173045.5|173135.8|173045.8|173136.1|173046.1|173134.3|173044.3|6
1727783670000|2024-10-01 11:54:30|173134.8|173044.8|173137.9|173047.9|173140.2|173050.2|173134.4|173044.4|8
1727783680000|2024-10-01 11:54:40|173135|173045|173134.9|173044.9|173135|173045|173130.4|173040.4|7
1727783690000|2024-10-01 11:54:50|173135|173045|173143.2|173053.2|173143.2|173053.2|173135|173045|10
1727783700000|2024-10-01 11:55:00|173154.8|173064.8|173164.9|173074.9|173173.1|173083.1|173154.8|173064.8|19
1727783710000|2024-10-01 11:55:10|173161.6|173071.6|173157.4|173067.4|173161.6|173071.6|173157.4|173067.4|5
1727783720000|2024-10-01 11:55:20|173157.3|173067.3|173132.8|173042.8|173157.4|173067.4|173132.8|173042.8|8
1727783730000|2024-10-01 11:55:30|173124.1|173034.1|173128.2|173038.2|173130.9|173040.9|173124.1|173034.1|10
1727783740000|2024-10-01 11:55:40|173128.1|173038.1|173137|173047|173143.3|173053.3|173128.1|173038.1|12
1727783750000|2024-10-01 11:55:50|173139.1|173049.1|173150.2|173060.2|173152.4|173062.4|173137|173047|13
1727783760000|2024-10-01 11:56:00|173149.3|173059.3|173152.6|173062.6|173153.6|173063.6|173149.3|173059.3|5
1727783770000|2024-10-01 11:56:10|173154.9|173064.9|173143.2|173053.2|173166.4|173076.4|173143.2|173053.2|18
1727783780000|2024-10-01 11:56:20|173142.3|173052.3|173131.5|173041.5|173142.3|173052.3|173118.2|173028.2|16
1727783790000|2024-10-01 11:56:30|173130.8|173040.8|173138.5|173048.5|173138.5|173048.5|173130.2|173040.2|17
1727783800000|2024-10-01 11:56:40|173134|173044|173152.5|173062.5|173158.3|173068.3|173133.1|173043.1|20
1727783810000|2024-10-01 11:56:50|173151.5|173061.5|173143.5|173053.5|173151.5|173061.5|173142.8|173052.8|15
1727783820000|2024-10-01 11:57:00|173138.8|173048.8|173137.5|173047.5|173144.6|173054.6|173135.6|173045.6|27
1727783830000|2024-10-01 11:57:10|173139.5|173049.5|173140|173050|173140.3|173050.3|173133.1|173043.1|15
1727783840000|2024-10-01 11:57:20|173137.4|173047.4|173123.3|173033.3|173139.1|173049.1|173121.6|173031.6|12
1727783850000|2024-10-01 11:57:30|173122.1|173032.1|173127|173037|173127.2|173037.2|173114.8|173024.8|12
1727783860000|2024-10-01 11:57:40|173129.7|173039.7|173131.3|173041.3|173131.7|173041.7|173126|173036|12
1727783870000|2024-10-01 11:57:50|173127.5|173037.5|173036.7|172946.7|173127.5|173037.5|173014.7|172924.7|26
1727783880000|2024-10-01 11:58:00|173038.3|172948.3|173025.6|172935.6|173038.3|172948.3|173020.5|172930.5|28
1727783890000|2024-10-01 11:58:10|173029.2|172939.2|173012.8|172922.8|173033.1|172943.1|173009|172919|15
1727783900000|2024-10-01 11:58:20|173013|172923|172995.7|172905.7|173016|172926|172995.7|172905.7|9
1727783910000|2024-10-01 11:58:30|172997.3|172907.3|172996.2|172906.2|173003.3|172913.3|172990.9|172900.9|14
1727783920000|2024-10-01 11:58:40|172999|172909|172999.3|172909.3|173000.7|172910.7|172997.8|172907.8|8
1727783930000|2024-10-01 11:58:50|173000.9|172910.9|173001.9|172911.9|173004.7|172914.7|172996.4|172906.4|11
1727783940000|2024-10-01 11:59:00|173000.4|172910.4|172997.8|172907.8|173013.8|172923.8|172994.4|172904.4|18
1727783950000|2024-10-01 11:59:10|172995|172905|173000.4|172910.4|173004.4|172914.4|172995|172905|10
1727783960000|2024-10-01 11:59:20|172998.5|172908.5|172999.2|172909.2|173002.4|172912.4|172998.5|172908.5|5
1727783970000|2024-10-01 11:59:30|172998.4|172908.4|173001.1|172911.1|173004.4|172914.4|172997.1|172907.1|13
1727783980000|2024-10-01 11:59:40|173001.2|172911.2|172993.9|172903.9|173001.2|172911.2|172993.9|172903.9|3
1727783990000|2024-10-01 11:59:50|172995.8|172905.8|172998.6|172908.6|173000.5|172910.5|172995.8|172905.8|3
1727784000000|2024-10-01 12:00:00|172996.6|172906.6|172982.9|172892.9|173020.3|172930.3|172972.2|172882.2|23
1727784010000|2024-10-01 12:00:10|172980.8|172890.8|172975.8|172885.8|172980.8|172890.8|172972.9|172882.9|14
1727784020000|2024-10-01 12:00:20|172966.2|172876.2|172970.3|172880.3|172987.7|172897.7|172966.2|172876.2|21
1727784030000|2024-10-01 12:00:30|172972.4|172882.4|172969.9|172879.9|172972.6|172882.6|172963.7|172873.7|12
1727784040000|2024-10-01 12:00:40|172970|172880|172969.9|172879.9|172970|172880|172968.1|172878.1|4
1727784050000|2024-10-01 12:00:50|172972|172882|172978.1|172888.1|172981.6|172891.6|172972|172882|5
1727784060000|2024-10-01 12:01:00|172974.9|172884.9|172966.2|172876.2|172976.7|172886.7|172963.9|172873.9|6
1727784070000|2024-10-01 12:01:10|172970|172880|172941.1|172851.1|172970|172880|172921.5|172831.5|22
1727784080000|2024-10-01 12:01:20|172940.7|172850.7|172928.5|172838.5|172947.6|172857.6|172928.4|172838.4|21
1727784090000|2024-10-01 12:01:30|172929.3|172839.3|172921.8|172831.8|172937.7|172847.7|172918.1|172828.1|14
1727784100000|2024-10-01 12:01:40|172918.1|172828.1|172925.6|172835.6|172930|172840|172918.1|172828.1|10
1727784110000|2024-10-01 12:01:50|172923.4|172833.4|172927.5|172837.5|172928.1|172838.1|172923.4|172833.4|6
1727784120000|2024-10-01 12:02:00|172924|172834|172927.3|172837.3|172936.2|172846.2|172924|172834|16
1727784130000|2024-10-01 12:02:10|172928.4|172838.4|172931.1|172841.1|172935.6|172845.6|172928.4|172838.4|13
1727784140000|2024-10-01 12:02:20|172928.1|172838.1|172922.5|172832.5|172930.8|172840.8|172918.5|172828.5|11
1727784150000|2024-10-01 12:02:30|172922.8|172832.8|172906.4|172816.4|172924.7|172834.7|172906.4|172816.4|5
1727784160000|2024-10-01 12:02:40|172908.2|172818.2|172906.4|172816.4|172908.2|172818.2|172906.4|172816.4|2
1727784170000|2024-10-01 12:02:50|172909.3|172819.3|172905.5|172815.5|172909.3|172819.3|172905.5|172815.5|3
1727784180000|2024-10-01 12:03:00|172902.9|172812.9|172923.7|172833.7|172931.4|172841.4|172900.3|172810.3|11
1727784190000|2024-10-01 12:03:10|172922.8|172832.8|172905.8|172815.8|172922.8|172832.8|172904.1|172814.1|8
1727784200000|2024-10-01 12:03:20|172906.8|172816.8|172898.2|172808.2|172907.8|172817.8|172898.2|172808.2|6
1727784220000|2024-10-01 12:03:40|172895.7|172805.7|172896.3|172806.3|172896.3|172806.3|172895.2|172805.2|3
1727784230000|2024-10-01 12:03:50|172894.1|172804.1|172888.4|172798.4|172894.1|172804.1|172888.3|172798.3|5
1727784240000|2024-10-01 12:04:00|172886.5|172796.5|172886.9|172796.9|172886.9|172796.9|172878.9|172788.9|6
1727784250000|2024-10-01 12:04:10|172887.5|172797.5|172894.7|172804.7|172896.9|172806.9|172887.5|172797.5|7
1727784260000|2024-10-01 12:04:20|172898.6|172808.6|172901.6|172811.6|172905.8|172815.8|172898.6|172808.6|6
1727784270000|2024-10-01 12:04:30|172905.2|172815.2|172902.4|172812.4|172905.2|172815.2|172902.3|172812.3|6
1727784280000|2024-10-01 12:04:40|172902.3|172812.3|172900.6|172810.6|172902.3|172812.3|172900.6|172810.6|2
1727784290000|2024-10-01 12:04:50|172905.1|172815.1|172901.8|172811.8|172905.1|172815.1|172901.7|172811.7|6
1727784300000|2024-10-01 12:05:00|172901.9|172811.9|172903.5|172813.5|172905.4|172815.4|172901.9|172811.9|6
1727784310000|2024-10-01 12:05:10|172902.6|172812.6|172884.4|172794.4|172902.6|172812.6|172878.2|172788.2|12
1727784320000|2024-10-01 12:05:20|172883.1|172793.1|172890.3|172800.3|172900.2|172810.2|172876.3|172786.3|17
1727784330000|2024-10-01 12:05:30|172889|172799|172892.9|172802.9|172909.4|172819.4|172888.3|172798.3|12
1727784340000|2024-10-01 12:05:40|172892.8|172802.8|172890.3|172800.3|172892.8|172802.8|172890.3|172800.3|4
1727784350000|2024-10-01 12:05:50|172888.7|172798.7|172877.7|172787.7|172888.7|172798.7|172874.4|172784.4|10
1727784360000|2024-10-01 12:06:00|172878|172788|172885.9|172795.9|172885.9|172795.9|172873.1|172783.1|13
1727784370000|2024-10-01 12:06:10|172882.1|172792.1|172884.7|172794.7|172886.5|172796.5|172882.1|172792.1|5
1727784380000|2024-10-01 12:06:20|172887.8|172797.8|172883.3|172793.3|172887.8|172797.8|172883.3|172793.3|5
1727784390000|2024-10-01 12:06:30|172883.2|172793.2|172882.5|172792.5|172886.2|172796.2|172882.5|172792.5|6
1727784400000|2024-10-01 12:06:40|172885.8|172795.8|172884.5|172794.5|172885.8|172795.8|172881.5|172791.5|6
1727784410000|2024-10-01 12:06:50|172881.9|172791.9|172891.7|172801.7|172894.1|172804.1|172881.9|172791.9|11
1727784420000|2024-10-01 12:07:00|172892.4|172802.4|172885.3|172795.3|172892.4|172802.4|172885.3|172795.3|4
1727784430000|2024-10-01 12:07:10|172885.4|172795.4|172896.8|172806.8|172896.8|172806.8|172881.4|172791.4|9
1727784440000|2024-10-01 12:07:20|172896.6|172806.6|172885.2|172795.2|172896.6|172806.6|172874.3|172784.3|10
1727784450000|2024-10-01 12:07:30|172884.6|172794.6|172877.5|172787.5|172884.6|172794.6|172877.3|172787.3|6
1727784460000|2024-10-01 12:07:40|172878.9|172788.9|172880.4|172790.4|172880.4|172790.4|172877.5|172787.5|4
1727784470000|2024-10-01 12:07:50|172880.1|172790.1|172877.5|172787.5|172880.3|172790.3|172877.5|172787.5|3
1727784480000|2024-10-01 12:08:00|172876|172786|172866.6|172776.6|172876|172786|172866.6|172776.6|5
1727784490000|2024-10-01 12:08:10|172864.1|172774.1|172869.8|172779.8|172871.7|172781.7|172864|172774|8
1727784500000|2024-10-01 12:08:20|172869.6|172779.6|172871.5|172781.5|172871.5|172781.5|172869.4|172779.4|3
1727784510000|2024-10-01 12:08:30|172870.1|172780.1|172848|172758|172871.7|172781.7|172848|172758|15
1727784520000|2024-10-01 12:08:40|172847.1|172757.1|172850.9|172760.9|172851.4|172761.4|172847.1|172757.1|9
1727784530000|2024-10-01 12:08:50|172850.8|172760.8|172853.8|172763.8|172853.9|172763.9|172848|172758|10
1727784540000|2024-10-01 12:09:00|172853.9|172763.9|172849.1|172759.1|172853.9|172763.9|172847.2|172757.2|11
1727784550000|2024-10-01 12:09:10|172848.5|172758.5|172846.2|172756.2|172848.5|172758.5|172846.2|172756.2|6
1727784560000|2024-10-01 12:09:20|172846|172756|172839.8|172749.8|172846|172756|172839.8|172749.8|8
1727784570000|2024-10-01 12:09:30|172840.1|172750.1|172853.4|172763.4|172854.9|172764.9|172840.1|172750.1|6
1727784580000|2024-10-01 12:09:40|172854.7|172764.7|172857.2|172767.2|172859.2|172769.2|172854.7|172764.7|4
1727784590000|2024-10-01 12:09:50|172860.6|172770.6|172865|172775|172877|172787|172860.6|172770.6|13
1727784600000|2024-10-01 12:10:00|172866.3|172776.3|172856|172766|172866.3|172776.3|172849.5|172759.5|8
1727784610000|2024-10-01 12:10:10|172854.2|172764.2|172859.1|172769.1|172870.9|172780.9|172849.6|172759.6|20
1727784620000|2024-10-01 12:10:20|172860.7|172770.7|172862.1|172772.1|172875.8|172785.8|172860.7|172770.7|12
1727784630000|2024-10-01 12:10:30|172864.2|172774.2|172883.9|172793.9|172883.9|172793.9|172864.2|172774.2|20
1727784640000|2024-10-01 12:10:40|172880.6|172790.6|172887.1|172797.1|172887.1|172797.1|172880.6|172790.6|7
1727784650000|2024-10-01 12:10:50|172885.2|172795.2|172887.9|172797.9|172891.3|172801.3|172884.3|172794.3|6
1727784660000|2024-10-01 12:11:00|172889|172799|172893.6|172803.6|172895.1|172805.1|172889|172799|7
1727784670000|2024-10-01 12:11:10|172900.6|172810.6|172910.1|172820.1|172916|172826|172893.7|172803.7|13
1727784680000|2024-10-01 12:11:20|172907.2|172817.2|172902.3|172812.3|172910.1|172820.1|172900.3|172810.3|8
1727784690000|2024-10-01 12:11:30|172902.2|172812.2|172898|172808|172902.2|172812.2|172898|172808|8
1727784700000|2024-10-01 12:11:40|172898.1|172808.1|172895.7|172805.7|172899.3|172809.3|172894.4|172804.4|6
1727784710000|2024-10-01 12:11:50|172894.9|172804.9|172894.8|172804.8|172896.2|172806.2|172894.8|172804.8|6
1727784720000|2024-10-01 12:12:00|172894.7|172804.7|172886.9|172796.9|172898.3|172808.3|172886.9|172796.9|7
1727784730000|2024-10-01 12:12:10|172886.3|172796.3|172888.5|172798.5|172888.6|172798.6|172886.3|172796.3|3
1727784740000|2024-10-01 12:12:20|172888.3|172798.3|172886.6|172796.6|172888.3|172798.3|172882.7|172792.7|12
1727784750000|2024-10-01 12:12:30|172886.9|172796.9|172914.9|172824.9|172916.9|172826.9|172886.9|172796.9|15
1727784760000|2024-10-01 12:12:40|172910.4|172820.4|172912.4|172822.4|172912.4|172822.4|172907.1|172817.1|9
1727784770000|2024-10-01 12:12:50|172913.9|172823.9|172905.2|172815.2|172913.9|172823.9|172901.2|172811.2|8
1727784780000|2024-10-01 12:13:00|172905.3|172815.3|172903.6|172813.6|172905.3|172815.3|172903.6|172813.6|3
1727784790000|2024-10-01 12:13:10|172903.5|172813.5|172911.8|172821.8|172911.8|172821.8|172903.5|172813.5|4
1727784800000|2024-10-01 12:13:20|172910.3|172820.3|172910.1|172820.1|172910.3|172820.3|172902.2|172812.2|6
1727784810000|2024-10-01 12:13:30|172908.2|172818.2|172907.3|172817.3|172909.7|172819.7|172901|172811|17
1727784820000|2024-10-01 12:13:40|172901.8|172811.8|172902.5|172812.5|172907.1|172817.1|172901.8|172811.8|3
1727784830000|2024-10-01 12:13:50|172902.2|172812.2|172901.5|172811.5|172908.4|172818.4|172897.1|172807.1|11
1727784840000|2024-10-01 12:14:00|172898.1|172808.1|172901.9|172811.9|172902.6|172812.6|172895.6|172805.6|12
1727784850000|2024-10-01 12:14:10|172898.1|172808.1|172908.6|172818.6|172908.6|172818.6|172896|172806|6
1727784860000|2024-10-01 12:14:20|172907.2|172817.2|172905.8|172815.8|172907.4|172817.4|172905.8|172815.8|4
1727784870000|2024-10-01 12:14:30|172908.5|172818.5|172905.6|172815.6|172908.9|172818.9|172905.6|172815.6|5
1727784880000|2024-10-01 12:14:40|172908.1|172818.1|172910.3|172820.3|172912.4|172822.4|172906.9|172816.9|7
1727784890000|2024-10-01 12:14:50|172912.5|172822.5|172910|172820|172912.5|172822.5|172909.8|172819.8|8
1727784900000|2024-10-01 12:15:00|172908.6|172818.6|172906.4|172816.4|172908.6|172818.6|172906.4|172816.4|7
1727784910000|2024-10-01 12:15:10|172904.4|172814.4|172904.4|172814.4|172904.4|172814.4|172904.4|172814.4|1
1727784920000|2024-10-01 12:15:20|172905.6|172815.6|172906.7|172816.7|172912.1|172822.1|172904.3|172814.3|6
1727784930000|2024-10-01 12:15:30|172904.4|172814.4|172910.9|172820.9|172911.9|172821.9|172904.4|172814.4|10
1727784950000|2024-10-01 12:15:50|172912.8|172822.8|172963.3|172873.3|172968.7|172878.7|172911.2|172821.2|9
1727784960000|2024-10-01 12:16:00|172966.5|172876.5|172960.7|172870.7|172967.9|172877.9|172955|172865|28
1727784970000|2024-10-01 12:16:10|172960.8|172870.8|172961.5|172871.5|172964.7|172874.7|172960.8|172870.8|4
1727784980000|2024-10-01 12:16:20|172959.6|172869.6|172945.8|172855.8|172963.5|172873.5|172940.3|172850.3|19
1727784990000|2024-10-01 12:16:30|172955.8|172865.8|172955.4|172865.4|172955.8|172865.8|172951.4|172861.4|7
1727785000000|2024-10-01 12:16:40|172959.1|172869.1|172961.5|172871.5|172961.5|172871.5|172950.5|172860.5|14
1727785010000|2024-10-01 12:16:50|172961.4|172871.4|172959.7|172869.7|172965.8|172875.8|172959.7|172869.7|4
1727785020000|2024-10-01 12:17:00|172965.6|172875.6|172963|172873|172965.6|172875.6|172959.3|172869.3|8
1727785030000|2024-10-01 12:17:10|172962.5|172872.5|172953.9|172863.9|172962.5|172872.5|172950|172860|5
1727785040000|2024-10-01 12:17:20|172950.5|172860.5|172960.5|172870.5|172963.3|172873.3|172946.6|172856.6|14
1727785050000|2024-10-01 12:17:30|172958.8|172868.8|172925.4|172835.4|172958.8|172868.8|172922.9|172832.9|15
1727785060000|2024-10-01 12:17:40|172927.2|172837.2|172919.1|172829.1|172927.2|172837.2|172914.5|172824.5|10
1727785070000|2024-10-01 12:17:50|172922.7|172832.7|172915.8|172825.8|172922.7|172832.7|172911.1|172821.1|9
1727785080000|2024-10-01 12:18:00|172921.7|172831.7|172920.8|172830.8|172921.7|172831.7|172915.7|172825.7|10
1727785090000|2024-10-01 12:18:10|172918.4|172828.4|172959.2|172869.2|172959.3|172869.3|172918.4|172828.4|21
1727785100000|2024-10-01 12:18:20|172952|172862|172956.5|172866.5|172959.2|172869.2|172952|172862|7
1727785110000|2024-10-01 12:18:30|172958.3|172868.3|172995.8|172905.8|172996.6|172906.6|172958.3|172868.3|15
1727785120000|2024-10-01 12:18:40|172996.9|172906.9|172991.1|172901.1|172996.9|172906.9|172991.1|172901.1|4
1727785130000|2024-10-01 12:18:50|172994.2|172904.2|172994|172904|172994.3|172904.3|172991.1|172901.1|7
1727785140000|2024-10-01 12:19:00|172991|172901|172993.6|172903.6|172996.3|172906.3|172985.8|172895.8|16
1727785150000|2024-10-01 12:19:10|172989.9|172899.9|172969|172879|172996.7|172906.7|172966|172876|21
1727785160000|2024-10-01 12:19:20|172967.2|172877.2|172968.3|172878.3|172970|172880|172964.3|172874.3|14
1727785170000|2024-10-01 12:19:30|172964.5|172874.5|172965.4|172875.4|172968.9|172878.9|172963.8|172873.8|14
1727785180000|2024-10-01 12:19:40|172965.5|172875.5|172969.5|172879.5|172971.4|172881.4|172965.5|172875.5|6
1727785190000|2024-10-01 12:19:50|172960.5|172870.5|172969.9|172879.9|172972.4|172882.4|172959.9|172869.9|9
1727785200000|2024-10-01 12:20:00|172969.4|172879.4|172973.6|172883.6|172973.6|172883.6|172969.4|172879.4|8
1727785210000|2024-10-01 12:20:10|172973.8|172883.8|172959.5|172869.5|172973.8|172883.8|172959.4|172869.4|7
1727785220000|2024-10-01 12:20:20|172959.3|172869.3|172963.9|172873.9|172964.2|172874.2|172959.2|172869.2|6
1727785230000|2024-10-01 12:20:30|172964.9|172874.9|172965.9|172875.9|172967.9|172877.9|172964.9|172874.9|6
1727785240000|2024-10-01 12:20:40|172965.8|172875.8|172960.9|172870.9|172965.8|172875.8|172960.9|172870.9|2
1727785250000|2024-10-01 12:20:50|172959.6|172869.6|172959.3|172869.3|172959.6|172869.6|172953.6|172863.6|8
1727785260000|2024-10-01 12:21:00|172958.7|172868.7|172961.1|172871.1|172970.2|172880.2|172958.4|172868.4|12
1727785270000|2024-10-01 12:21:10|172965.9|172875.9|172949.7|172859.7|172965.9|172875.9|172949.7|172859.7|7
1727785280000|2024-10-01 12:21:20|172947.3|172857.3|172918.7|172828.7|172947.3|172857.3|172916.9|172826.9|10
1727785290000|2024-10-01 12:21:30|172918.1|172828.1|172921.9|172831.9|172921.9|172831.9|172918.1|172828.1|3
1727785300000|2024-10-01 12:21:40|172923.4|172833.4|172959.3|172869.3|172961|172871|172922.1|172832.1|20
1727785310000|2024-10-01 12:21:50|172961.3|172871.3|172964.3|172874.3|172964.3|172874.3|172953|172863|15
1727785320000|2024-10-01 12:22:00|172963.3|172873.3|172959.9|172869.9|172966.3|172876.3|172953.9|172863.9|16
1727785330000|2024-10-01 12:22:10|172956.8|172866.8|172959.8|172869.8|172969.3|172879.3|172956.3|172866.3|17
1727785340000|2024-10-01 12:22:20|172961.1|172871.1|172959.3|172869.3|172961.1|172871.1|172959.3|172869.3|2
1727785350000|2024-10-01 12:22:30|172955|172865|172952.9|172862.9|172959.3|172869.3|172951.1|172861.1|10
1727785360000|2024-10-01 12:22:40|172957.6|172867.6|172959.6|172869.6|172962.1|172872.1|172956|172866|11
1727785370000|2024-10-01 12:22:50|172953.6|172863.6|172956.1|172866.1|172956.1|172866.1|172953.6|172863.6|4
1727785380000|2024-10-01 12:23:00|172957.9|172867.9|172955.6|172865.6|172961.1|172871.1|172955.6|172865.6|6
1727785390000|2024-10-01 12:23:10|172952.1|172862.1|172958.5|172868.5|172959|172869|172952.1|172862.1|5
1727785400000|2024-10-01 12:23:20|172958.6|172868.6|172958.6|172868.6|172958.6|172868.6|172958.5|172868.5|3
1727785410000|2024-10-01 12:23:30|172960.7|172870.7|172960.2|172870.2|172960.7|172870.7|172956.4|172866.4|7
1727785420000|2024-10-01 12:23:40|172958.6|172868.6|172950.8|172860.8|172962|172872|172950.7|172860.7|6
1727785430000|2024-10-01 12:23:50|172951.9|172861.9|172951.5|172861.5|172958.3|172868.3|172951.5|172861.5|4
1727785440000|2024-10-01 12:24:00|172951.7|172861.7|172951.8|172861.8|172951.9|172861.9|172951.7|172861.7|4
1727785450000|2024-10-01 12:24:10|172951.7|172861.7|172913.1|172823.1|172955.4|172865.4|172913.1|172823.1|7
1727785460000|2024-10-01 12:24:20|172906.9|172816.9|172903.7|172813.7|172911.7|172821.7|172900|172810|19
1727785470000|2024-10-01 12:24:30|172902.1|172812.1|172903.7|172813.7|172903.7|172813.7|172902.1|172812.1|2
1727785480000|2024-10-01 12:24:40|172902.1|172812.1|172898.9|172808.9|172903.4|172813.4|172898.9|172808.9|6
1727785490000|2024-10-01 12:24:50|172900|172810|172900|172810|172900|172810|172900|172810|1
1727785500000|2024-10-01 12:25:00|172898.9|172808.9|172895.4|172805.4|172898.9|172808.9|172895.4|172805.4|3
1727785510000|2024-10-01 12:25:10|172898.8|172808.8|172894.6|172804.6|172898.8|172808.8|172894.6|172804.6|8
1727785520000|2024-10-01 12:25:20|172896.5|172806.5|172890.9|172800.9|172898.8|172808.8|172890.9|172800.9|6
1727785530000|2024-10-01 12:25:30|172894.5|172804.5|172893.5|172803.5|172894.5|172804.5|172890.9|172800.9|8
1727785540000|2024-10-01 12:25:40|172897|172807|172899.3|172809.3|172899.3|172809.3|172895.4|172805.4|5
1727785550000|2024-10-01 12:25:50|172901.6|172811.6|172899.3|172809.3|172901.6|172811.6|172899.3|172809.3|2
1727785560000|2024-10-01 12:26:00|172896.5|172806.5|172898|172808|172900.6|172810.6|172896.5|172806.5|4
1727785570000|2024-10-01 12:26:10|172902.7|172812.7|172901.3|172811.3|172903.9|172813.9|172901.3|172811.3|3
1727785580000|2024-10-01 12:26:20|172904.3|172814.3|172901.3|172811.3|172904.4|172814.4|172901.3|172811.3|8
1727785590000|2024-10-01 12:26:30|172904.4|172814.4|172904.6|172814.6|172904.6|172814.6|172904.4|172814.4|2
1727785600000|2024-10-01 12:26:40|172905|172815|172899.7|172809.7|172905.1|172815.1|172899.7|172809.7|3
1727785610000|2024-10-01 12:26:50|172903.4|172813.4|172911.3|172821.3|172914.9|172824.9|172903.4|172813.4|10
1727785620000|2024-10-01 12:27:00|172910.3|172820.3|172910.7|172820.7|172916.1|172826.1|172907.3|172817.3|10
1727785630000|2024-10-01 12:27:10|172908.7|172818.7|172910.5|172820.5|172910.5|172820.5|172906.6|172816.6|3
1727785640000|2024-10-01 12:27:20|172910.4|172820.4|172911.7|172821.7|172911.8|172821.8|172908.6|172818.6|7
1727785650000|2024-10-01 12:27:30|172908.6|172818.6|172917|172827|172919.5|172829.5|172906.6|172816.6|16
1727785660000|2024-10-01 12:27:40|172914.8|172824.8|172903.6|172813.6|172916.4|172826.4|172900.4|172810.4|15
1727785670000|2024-10-01 12:27:50|172903.5|172813.5|172901.4|172811.4|172903.5|172813.5|172897.4|172807.4|9
1727785680000|2024-10-01 12:28:00|172898.7|172808.7|172849.5|172759.5|172898.7|172808.7|172847.6|172757.6|13
1727785690000|2024-10-01 12:28:10|172851.3|172761.3|172857.1|172767.1|172858.9|172768.9|172851.2|172761.2|14
1727785700000|2024-10-01 12:28:20|172857.3|172767.3|172847.5|172757.5|172865|172775|172847.5|172757.5|14
1727785710000|2024-10-01 12:28:30|172846.6|172756.6|172847.8|172757.8|172853|172763|172846.6|172756.6|9
1727785720000|2024-10-01 12:28:40|172847|172757|172863.4|172773.4|172863.4|172773.4|172847|172757|15
1727785730000|2024-10-01 12:28:50|172865|172775|172861|172771|172869.1|172779.1|172858.3|172768.3|17
1727785740000|2024-10-01 12:29:00|172859.5|172769.5|172870.9|172780.9|172882.4|172792.4|172859.5|172769.5|18
1727785750000|2024-10-01 12:29:10|172869.4|172779.4|172865.9|172775.9|172872.3|172782.3|172865.9|172775.9|14
1727785760000|2024-10-01 12:29:20|172870.8|172780.8|172869.9|172779.9|172870.8|172780.8|172865.6|172775.6|6
1727785770000|2024-10-01 12:29:30|172870|172780|172872.3|172782.3|172872.3|172782.3|172867.2|172777.2|5
1727785780000|2024-10-01 12:29:40|172874.6|172784.6|172875|172785|172876.9|172786.9|172871.9|172781.9|8
1727785790000|2024-10-01 12:29:50|172876.6|172786.6|172873.4|172783.4|172876.6|172786.6|172873.3|172783.3|8
1727785800000|2024-10-01 12:30:00|172873.1|172783.1|172875.8|172785.8|172875.8|172785.8|172873|172783|4
1727785810000|2024-10-01 12:30:10|172875.9|172785.9|172872.1|172782.1|172878.5|172788.5|172872.1|172782.1|6
1727785820000|2024-10-01 12:30:20|172871.9|172781.9|172875.7|172785.7|172875.7|172785.7|172871.9|172781.9|4
1727785830000|2024-10-01 12:30:30|172873.1|172783.1|172873.1|172783.1|172873.1|172783.1|172873|172783|5
1727785840000|2024-10-01 12:30:40|172873|172783|172876.5|172786.5|172876.5|172786.5|172873|172783|4
1727785850000|2024-10-01 12:30:50|172873.3|172783.3|172888.3|172798.3|172888.3|172798.3|172873.3|172783.3|8
1727785860000|2024-10-01 12:31:00|172885.9|172795.9|172897.8|172807.8|172899.1|172809.1|172885.9|172795.9|7
1727785870000|2024-10-01 12:31:10|172895.8|172805.8|172885.2|172795.2|172895.8|172805.8|172882.1|172792.1|10
1727785880000|2024-10-01 12:31:20|172883.1|172793.1|172889.5|172799.5|172889.5|172799.5|172883.1|172793.1|8
1727785890000|2024-10-01 12:31:30|172890.6|172800.6|172888.6|172798.6|172891.8|172801.8|172884.7|172794.7|9
1727785900000|2024-10-01 12:31:40|172888.9|172798.9|172888.2|172798.2|172892.4|172802.4|172887.2|172797.2|7
1727785910000|2024-10-01 12:31:50|172888.3|172798.3|172888.6|172798.6|172888.6|172798.6|172888.3|172798.3|2
1727785920000|2024-10-01 12:32:00|172888.3|172798.3|172881.9|172791.9|172892.9|172802.9|172880.9|172790.9|17
1727785930000|2024-10-01 12:32:10|172881.1|172791.1|172907.9|172817.9|172909.6|172819.6|172878.5|172788.5|14
1727785940000|2024-10-01 12:32:20|172905.6|172815.6|172901.6|172811.6|172905.6|172815.6|172894.1|172804.1|7
1727785950000|2024-10-01 12:32:30|172900.2|172810.2|172895.6|172805.6|172901.5|172811.5|172895|172805|7
1727785960000|2024-10-01 12:32:40|172893.1|172803.1|172895.1|172805.1|172895.1|172805.1|172890.9|172800.9|3
1727785970000|2024-10-01 12:32:50|172892.5|172802.5|172898.3|172808.3|172898.3|172808.3|172890.7|172800.7|8
1727785980000|2024-10-01 12:33:00|172896.3|172806.3|172890.2|172800.2|172896.3|172806.3|172890.2|172800.2|7
1727785990000|2024-10-01 12:33:10|172892.8|172802.8|172891.3|172801.3|172892.8|172802.8|172889.6|172799.6|3
1727786000000|2024-10-01 12:33:20|172888.7|172798.7|172889.6|172799.6|172891.3|172801.3|172887.2|172797.2|5
1727786010000|2024-10-01 12:33:30|172890.7|172800.7|172890.8|172800.8|172894.6|172804.6|172890.7|172800.7|3
1727786020000|2024-10-01 12:33:40|172887.3|172797.3|172887|172797|172889.6|172799.6|172887|172797|4
1727786030000|2024-10-01 12:33:50|172916.7|172826.7|172928.1|172838.1|172953.4|172863.4|172916.7|172826.7|8
1727786040000|2024-10-01 12:34:00|172930.7|172840.7|172930.3|172840.3|172933.7|172843.7|172925.8|172835.8|11
1727786050000|2024-10-01 12:34:10|172930.4|172840.4|172934.8|172844.8|172936.9|172846.9|172930.4|172840.4|9
1727786060000|2024-10-01 12:34:20|172932|172842|172935.2|172845.2|172935.2|172845.2|172931.6|172841.6|5
1727786070000|2024-10-01 12:34:30|172937.9|172847.9|172951.5|172861.5|172954.6|172864.6|172937.9|172847.9|12
1727786080000|2024-10-01 12:34:40|172952.9|172862.9|172943.5|172853.5|172952.9|172862.9|172940|172850|12
1727786090000|2024-10-01 12:34:50|172940.2|172850.2|172943|172853|172947.4|172857.4|172931.1|172841.1|9
1727786100000|2024-10-01 12:35:00|172940.5|172850.5|172942.1|172852.1|172954.6|172864.6|172940.5|172850.5|19
1727786110000|2024-10-01 12:35:10|172947.4|172857.4|172968.6|172838.6|172968.6|172860|172940.8|172838.6|19
1727786120000|2024-10-01 12:35:20|172953|172863|172952.4|172862.4|172961|172871|172949.6|172859.6|17
1727786130000|2024-10-01 12:35:30|172952.6|172862.6|172960.9|172870.9|172963.9|172873.9|172950.9|172860.9|16
1727786140000|2024-10-01 12:35:40|172956.5|172866.5|173004.4|172914.4|173004.4|172914.4|172955.2|172865.2|8
1727786150000|2024-10-01 12:35:50|173007.7|172917.7|173010.7|172920.7|173015.3|172925.3|173006.6|172916.6|14
1727786160000|2024-10-01 12:36:00|173013.1|172923.1|173015.5|172925.5|173019.9|172929.9|173013.1|172923.1|7
1727786170000|2024-10-01 12:36:10|173019.9|172929.9|173019.6|172929.6|173022.2|172932.2|173018.9|172928.9|5
1727786180000|2024-10-01 12:36:20|173015.3|172925.3|173015.3|172925.3|173015.8|172925.8|173015.3|172925.3|4
1727786190000|2024-10-01 12:36:30|173013.5|172923.5|173013.4|172923.4|173013.5|172923.5|173013.4|172923.4|2
1727786200000|2024-10-01 12:36:40|173017.6|172927.6|173017.6|172927.6|173017.6|172927.6|173013.5|172923.5|3
1727786210000|2024-10-01 12:36:50|173013.4|172923.4|173013.4|172923.4|173013.4|172923.4|173013.4|172923.4|1
1727786220000|2024-10-01 12:37:00|173017.6|172927.6|173017|172927|173017.6|172927.6|173016.5|172926.5|7
1727786230000|2024-10-01 12:37:10|173017.2|172927.2|173005.7|172915.7|173017.2|172927.2|173005.6|172915.6|6
1727786240000|2024-10-01 12:37:20|173009.5|172919.5|173009.6|172919.6|173011.6|172921.6|173009.5|172919.5|5
1727786250000|2024-10-01 12:37:30|173009.1|172919.1|173012.3|172922.3|173012.5|172922.5|173009.1|172919.1|7
1727786260000|2024-10-01 12:37:40|173012.2|172922.2|173012.3|172922.3|173012.3|172922.3|173012|172922|3
1727786270000|2024-10-01 12:37:50|173012.1|172922.1|173015.5|172925.5|173027|172937|173011.9|172921.9|10
1727786280000|2024-10-01 12:38:00|173018.2|172928.2|173020.7|172930.7|173022.5|172932.5|173017.3|172927.3|16
1727786290000|2024-10-01 12:38:10|173020.6|172930.6|173044.8|172954.8|173047|172957|173020.6|172930.6|14
1727786300000|2024-10-01 12:38:20|173029.2|172939.2|173031.1|172941.1|173033.9|172943.9|173027.5|172937.5|6
1727786310000|2024-10-01 12:38:30|173031|172941|173034.2|172944.2|173039.3|172949.3|173026.4|172936.4|18
1727786320000|2024-10-01 12:38:40|173034.6|172944.6|173034.1|172944.1|173036|172946|173034.1|172944.1|7
1727786330000|2024-10-01 12:38:50|173032.6|172942.6|173034.3|172944.3|173034.6|172944.6|173032.6|172942.6|8
1727786340000|2024-10-01 12:39:00|173034.7|172944.7|173033|172943|173035|172945|173031.7|172941.7|8
1727786350000|2024-10-01 12:39:10|173034|172944|173033.3|172943.3|173034|172944|173032.9|172942.9|9
1727786360000|2024-10-01 12:39:20|173037.3|172947.3|173037|172947|173037.3|172947.3|173037|172947|2
1727786370000|2024-10-01 12:39:30|173034|172944|173036.4|172946.4|173036.5|172946.5|173034|172944|7
1727786380000|2024-10-01 12:39:40|173036.3|172946.3|173036|172946|173038|172948|173036|172946|8
1727786390000|2024-10-01 12:39:50|173036.2|172946.2|173035.8|172945.8|173036.2|172946.2|173035.8|172945.8|3
1727786400000|2024-10-01 12:40:00|173036.9|172946.9|173038.8|172948.8|173038.8|172948.8|173036.6|172946.6|11
1727786410000|2024-10-01 12:40:10|173034.2|172944.2|173035.4|172945.4|173035.4|172945.4|173032.5|172942.5|7
1727786420000|2024-10-01 12:40:20|173036.6|172946.6|173104.3|173014.3|173104.3|173014.3|173036.6|172946.6|15
1727786430000|2024-10-01 12:40:30|173108.8|173018.8|173133.6|173043.6|173136.1|173046.1|173108.8|173018.8|14
1727786440000|2024-10-01 12:40:40|173133.8|173043.8|173134.6|173044.6|173135|173045|173132.2|173042.2|5
1727786450000|2024-10-01 12:40:50|173133.8|173043.8|173138.1|173048.1|173138.3|173048.3|173133.3|173043.3|6
1727786460000|2024-10-01 12:41:00|173138.2|173048.2|173115.7|173025.7|173138.2|173048.2|173113.4|173023.4|6
1727786470000|2024-10-01 12:41:10|173114.8|173024.8|173063.8|172973.8|173115.5|173025.5|173063.8|172973.8|18
1727786480000|2024-10-01 12:41:20|173065.6|172975.6|173067.2|172977.2|173070.2|172980.2|173065.1|172975.1|11
1727786490000|2024-10-01 12:41:30|173066.6|172976.6|173027.2|172937.2|173066.6|172976.6|173027.2|172937.2|16
1727786500000|2024-10-01 12:41:40|173023.8|172933.8|173017|172927|173023.8|172933.8|173012.2|172922.2|6
1727786510000|2024-10-01 12:41:50|173019.9|172929.9|172984.6|172894.6|173019.9|172929.9|172980.1|172890.1|14
1727786520000|2024-10-01 12:42:00|172983.9|172893.9|172975.5|172885.5|172983.9|172893.9|172975.5|172885.5|6
1727786530000|2024-10-01 12:42:10|172976.7|172886.7|172978.2|172888.2|172979|172889|172976.7|172886.7|7
1727786540000|2024-10-01 12:42:20|172978.5|172888.5|172978.9|172888.9|172980.1|172890.1|172978.5|172888.5|6
1727786550000|2024-10-01 12:42:30|172982.5|172892.5|173047.3|172957.3|173049.1|172959.1|172982.5|172892.5|8
1727786560000|2024-10-01 12:42:40|173046.5|172956.5|173046.2|172956.2|173050.2|172960.2|173046.2|172956.2|6
1727786570000|2024-10-01 12:42:50|173042.4|172952.4|173045.1|172955.1|173046.9|172956.9|173040.8|172950.8|8
1727786580000|2024-10-01 12:43:00|173048.4|172958.4|173051.4|172961.4|173051.4|172961.4|173046.4|172956.4|8
1727786590000|2024-10-01 12:43:10|173054.2|172964.2|173055|172965|173057.3|172967.3|173053.7|172963.7|5
1727786600000|2024-10-01 12:43:20|173053.6|172963.6|173044.5|172954.5|173055.7|172965.7|173044.5|172954.5|4
1727786610000|2024-10-01 12:43:30|173043.4|172953.4|173043.4|172953.4|173044.5|172954.5|173042.3|172952.3|5
1727786620000|2024-10-01 12:43:40|173042.3|172952.3|173038.4|172948.4|173042.3|172952.3|173038.4|172948.4|2
1727786630000|2024-10-01 12:43:50|173039.5|172949.5|173033.7|172943.7|173041.1|172951.1|173033.7|172943.7|9
1727786640000|2024-10-01 12:44:00|173031.3|172941.3|172992.8|172902.8|173031.3|172941.3|172985.2|172895.2|20
1727786650000|2024-10-01 12:44:10|172991.8|172901.8|172993.5|172903.5|173001.9|172911.9|172990.1|172900.1|11
1727786660000|2024-10-01 12:44:20|172992.8|172902.8|173000.1|172910.1|173002.2|172912.2|172989.1|172899.1|13
1727786670000|2024-10-01 12:44:30|173008.5|172918.5|173010.5|172920.5|173017.5|172927.5|173007|172917|19
1727786680000|2024-10-01 12:44:40|173010.7|172920.7|173009.5|172919.5|173012.8|172922.8|173009.5|172919.5|5
1727786690000|2024-10-01 12:44:50|173012.1|172922.1|172986.6|172896.6|173012.1|172922.1|172982.6|172892.6|13
1727786700000|2024-10-01 12:45:00|172982.3|172892.3|172966.8|172836.8|172984.1|172894.1|172962|172832|18
1727786710000|2024-10-01 12:45:10|172966.4|172836.4|172960.5|172830.5|172966.4|172858.1|172939.1|172830.5|12
1727786720000|2024-10-01 12:45:20|172965.1|172835.1|172962.5|172872.5|172970.3|172872.5|172959.9|172829.9|10
1727786730000|2024-10-01 12:45:30|172957.7|172867.7|172973.1|172883.1|172991.8|172883.1|172955.1|172843.9|25
1727786740000|2024-10-01 12:45:40|172995.1|172865.1|172955.4|172865.4|172995.1|172872.8|172955.4|172845.1|11
1727786750000|2024-10-01 12:45:50|172978.3|172848.3|172976.1|172846.1|172980|172869.4|172959.4|172841.5|7
1727786760000|2024-10-01 12:46:00|172975.6|172845.6|172964.7|172834.7|172976.8|172873.4|172963.4|172834.7|10
1727786770000|2024-10-01 12:46:10|172964.6|172834.6|172929.1|172839.1|172964.6|172842.6|172929|172834.5|6
1727786780000|2024-10-01 12:46:20|172950.5|172820.5|172938.6|172848.6|172950.5|172849.9|172926.9|172820.5|7
1727786790000|2024-10-01 12:46:30|172929.1|172839.1|172910.5|172820.5|172931.9|172841.9|172904.9|172814.9|10
1727786800000|2024-10-01 12:46:40|172928.4|172798.4|172910|172820|172928.4|172827.2|172901.2|172794|9
1727786810000|2024-10-01 12:46:50|172910.4|172820.4|172906.5|172776.5|172918.6|172820.4|172892.9|172774.8|20
1727786820000|2024-10-01 12:47:00|172908.4|172778.4|172905.7|172775.7|172908.4|172778.4|172900.1|172770.1|10
1727786830000|2024-10-01 12:47:10|172904.7|172774.7|172904.8|172774.8|172905.1|172775.1|172899.4|172769.4|13
1727786840000|2024-10-01 12:47:20|172905|172775|172861.6|172731.6|172908.2|172778.2|172856.6|172726.6|21
1727786850000|2024-10-01 12:47:30|172859.4|172729.4|172790|172700|172861.4|172746.4|172790|172700|20
1727786860000|2024-10-01 12:47:40|172788.1|172698.1|172819.4|172689.4|172819.4|172717.5|172788.1|172689.4|13
1727786870000|2024-10-01 12:47:50|172799.5|172709.5|172805|172675|172805|172709.5|172791.6|172668.4|14
1727786880000|2024-10-01 12:48:00|172798.8|172668.8|172821.8|172691.8|172821.8|172691.8|172797.6|172667.6|15
1727786890000|2024-10-01 12:48:10|172819.5|172689.5|172821|172691|172825|172695|172819.5|172689.5|9
1727786900000|2024-10-01 12:48:20|172825|172695|172812.8|172722.8|172825.1|172725.7|172805.6|172691.6|8
1727786910000|2024-10-01 12:48:30|172812.4|172722.4|172809.5|172719.5|172818.8|172728.8|172809.1|172719.1|14
1727786920000|2024-10-01 12:48:40|172810.6|172720.6|172803.5|172713.5|172810.6|172720.6|172801.7|172711.7|12
1727786930000|2024-10-01 12:48:50|172805.4|172715.4|172806.8|172716.8|172806.8|172716.8|172803.2|172713.2|4
1727786940000|2024-10-01 12:49:00|172808.5|172718.5|172734.5|172644.5|172808.5|172718.5|172732.9|172642.9|13
1727786950000|2024-10-01 12:49:10|172734.6|172644.6|172764.4|172674.4|172774.6|172684.6|172734.6|172644.6|20
1727786960000|2024-10-01 12:49:20|172763.3|172673.3|172800.1|172710.1|172801.2|172711.2|172763.3|172673.3|10
1727786970000|2024-10-01 12:49:30|172795.6|172705.6|172778.8|172688.8|172811.2|172721.2|172778.8|172688.8|19
1727786980000|2024-10-01 12:49:40|172780.4|172690.4|172780.2|172690.2|172783.8|172693.8|172778.3|172688.3|8
1727786990000|2024-10-01 12:49:50|172780.1|172690.1|172786.5|172696.5|172797.1|172707.1|172777.7|172687.7|14
1727787000000|2024-10-01 12:50:00|172791.6|172701.6|172788.3|172698.3|172791.6|172701.6|172782.6|172692.6|8
1727787010000|2024-10-01 12:50:10|172782.6|172692.6|172787.8|172697.8|172788.2|172698.2|172782.6|172692.6|5
1727787020000|2024-10-01 12:50:20|172784.1|172694.1|172766.3|172636.3|172787.3|172697.3|172745.5|172634.1|15
1727787030000|2024-10-01 12:50:30|172764.7|172634.7|172740.9|172610.9|172764.7|172634.7|172733.5|172603.5|16
1727787040000|2024-10-01 12:50:40|172739.9|172609.9|172719|172629|172740.9|172639.1|172719|172603.7|14
1727787050000|2024-10-01 12:50:50|172722.3|172632.3|172754.1|172624.1|172754.1|172645.4|172720.9|172622.8|11
1727787060000|2024-10-01 12:51:00|172753.7|172623.7|172757|172627|172757.4|172627.4|172753.7|172623.7|10
1727787070000|2024-10-01 12:51:10|172757.3|172627.3|172756.3|172626.3|172757.5|172627.5|172756.3|172626.3|8
1727787080000|2024-10-01 12:51:20|172756.6|172626.6|172739.4|172649.4|172756.6|172649.4|172739.4|172626.2|6
1727787090000|2024-10-01 12:51:30|172743.6|172653.6|172743.6|172653.6|172743.6|172653.6|172743.6|172653.6|1
1727787100000|2024-10-01 12:51:40|172742.2|172652.2|172753.8|172663.8|172757.7|172667.7|172737.6|172647.6|10
1727787110000|2024-10-01 12:51:50|172752.1|172662.1|172752.4|172662.4|172752.4|172662.4|172752.1|172662.1|2
1727787120000|2024-10-01 12:52:00|172748.5|172658.5|172749.7|172659.7|172749.7|172659.7|172740.3|172650.3|4
1727787130000|2024-10-01 12:52:10|172749.5|172659.5|172745.6|172655.6|172749.5|172659.5|172740.2|172650.2|10
1727787140000|2024-10-01 12:52:20|172740.1|172650.1|172746|172656|172746.6|172656.6|172738|172648|13
1727787150000|2024-10-01 12:52:30|172750.8|172660.8|172748.2|172658.2|172757.8|172667.8|172748.2|172658.2|9
1727787160000|2024-10-01 12:52:40|172745.3|172655.3|172730.7|172640.7|172746.9|172656.9|172730.7|172640.7|5
1727787170000|2024-10-01 12:52:50|172732.3|172642.3|172736.9|172646.9|172736.9|172646.9|172728|172638|10
1727787180000|2024-10-01 12:53:00|172743.7|172653.7|172751.8|172661.8|172751.8|172661.8|172741.1|172651.1|11
1727787190000|2024-10-01 12:53:10|172751.6|172661.6|172753.4|172663.4|172754.2|172664.2|172747.7|172657.7|10
1727787200000|2024-10-01 12:53:20|172753.5|172663.5|172753.9|172663.9|172753.9|172663.9|172749.4|172659.4|9
1727787210000|2024-10-01 12:53:30|172754.1|172664.1|172755.6|172665.6|172755.6|172665.6|172753.9|172663.9|12
1727787220000|2024-10-01 12:53:40|172755.8|172665.8|172754.5|172664.5|172755.8|172665.8|172754.5|172664.5|3
1727787230000|2024-10-01 12:53:50|172755.5|172665.5|172799|172709|172799|172709|172755.5|172665.5|12
1727787240000|2024-10-01 12:54:00|172797.9|172707.9|172798.2|172708.2|172801.6|172711.6|172796|172706|11
1727787250000|2024-10-01 12:54:10|172801.2|172711.2|172793.5|172703.5|172801.2|172711.2|172789.7|172699.7|12
1727787260000|2024-10-01 12:54:20|172791.9|172701.9|172792.6|172702.6|172792.6|172702.6|172791.9|172701.9|3
1727787270000|2024-10-01 12:54:30|172792.7|172702.7|172791.9|172701.9|172794.5|172704.5|172790.9|172700.9|6
1727787280000|2024-10-01 12:54:40|172790.9|172700.9|172797.1|172707.1|172797.1|172707.1|172790.9|172700.9|5
1727787290000|2024-10-01 12:54:50|172797.2|172707.2|172796.8|172706.8|172797.2|172707.2|172796.2|172706.2|3
1727787300000|2024-10-01 12:55:00|172793.7|172703.7|172805.1|172715.1|172806.6|172716.6|172793.7|172703.7|7
1727787310000|2024-10-01 12:55:10|172806.2|172716.2|172868.4|172778.4|172876.3|172786.3|172806.2|172716.2|17
1727787320000|2024-10-01 12:55:20|172873|172783|172921.6|172831.6|172923.6|172833.6|172866.4|172776.4|19
1727787330000|2024-10-01 12:55:30|172923.2|172833.2|172904.6|172814.6|172935.7|172845.7|172904.6|172814.6|8
1727787340000|2024-10-01 12:55:40|172903|172813|172903.1|172813.1|172903.8|172813.8|172901.3|172811.3|7
1727787350000|2024-10-01 12:55:50|172904.8|172814.8|172905.4|172815.4|172912|172822|172904.3|172814.3|14
1727787360000|2024-10-01 12:56:00|172905.6|172815.6|172905.2|172815.2|172908.1|172818.1|172902.4|172812.4|7
1727787370000|2024-10-01 12:56:10|172907|172817|172922.3|172832.3|172922.6|172832.6|172907|172817|11
1727787380000|2024-10-01 12:56:20|172923.1|172833.1|172919.7|172829.7|172923.1|172833.1|172918.7|172828.7|8
1727787390000|2024-10-01 12:56:30|172917.4|172827.4|172924.7|172834.7|172925.5|172835.5|172911.9|172821.9|20
1727787400000|2024-10-01 12:56:40|172922|172832|172919.4|172829.4|172925|172835|172915.5|172825.5|10
1727787410000|2024-10-01 12:56:50|172920.2|172830.2|172927.8|172837.8|172929|172839|172920.2|172830.2|10
1727787420000|2024-10-01 12:57:00|172927.6|172837.6|172924.5|172834.5|172927.8|172837.8|172920.8|172830.8|15
1727787430000|2024-10-01 12:57:10|172925.9|172835.9|172935|172845|172935|172845|172925.9|172835.9|10
1727787440000|2024-10-01 12:57:20|172935.2|172845.2|172943|172853|172947.9|172857.9|172935.2|172845.2|11
1727787450000|2024-10-01 12:57:30|172946.4|172856.4|172940.3|172850.3|172950.2|172860.2|172928.6|172838.6|14
1727787460000|2024-10-01 12:57:40|172932.9|172842.9|172946.6|172856.6|172946.6|172856.6|172932.9|172842.9|9
1727787470000|2024-10-01 12:57:50|172950.6|172860.6|172936.6|172846.6|172955.6|172865.6|172933.1|172843.1|15
1727787480000|2024-10-01 12:58:00|172936.4|172846.4|172937.8|172847.8|172937.8|172847.8|172935.9|172845.9|5
1727787490000|2024-10-01 12:58:10|172919.4|172829.4|172931.7|172841.7|172931.7|172841.7|172919.4|172829.4|8
1727787500000|2024-10-01 12:58:20|172931.8|172841.8|172953.5|172863.5|172953.5|172863.5|172931.8|172841.8|10
1727787510000|2024-10-01 12:58:30|172951.3|172861.3|172950.3|172860.3|172951.3|172861.3|172948.8|172858.8|5
1727787520000|2024-10-01 12:58:40|172949.4|172859.4|172939.9|172849.9|172949.4|172859.4|172939.9|172849.9|8
1727787530000|2024-10-01 12:58:50|172933.6|172843.6|172931.9|172841.9|172939.8|172849.8|172931.9|172841.9|11
1727787540000|2024-10-01 12:59:00|172933.5|172843.5|172918.4|172828.4|172933.5|172843.5|172918.4|172828.4|9
1727787550000|2024-10-01 12:59:10|172919.9|172829.9|172917.1|172827.1|172922.4|172832.4|172913.9|172823.9|15
1727787560000|2024-10-01 12:59:20|172919.8|172829.8|172919.8|172829.8|172921.4|172831.4|172915.5|172825.5|8
1727787570000|2024-10-01 12:59:30|172920.4|172830.4|172919.8|172829.8|172924.2|172834.2|172917.3|172827.3|12
1727787580000|2024-10-01 12:59:40|172920.6|172830.6|172925.3|172835.3|172925.8|172835.8|172919.8|172829.8|15
1727787590000|2024-10-01 12:59:50|172926.2|172836.2|172915|172825|172926.2|172836.2|172909.3|172819.3|7
1727787600000|2024-10-01 13:00:00|172923.7|172833.7|172923.8|172833.8|172942.6|172852.6|172922.3|172832.3|24
1727787610000|2024-10-01 13:00:10|172924.9|172834.9|172915|172825|172924.9|172834.9|172910.8|172820.8|12
1727787620000|2024-10-01 13:00:20|172914.6|172824.6|172929.4|172839.4|172929.4|172839.4|172914.6|172824.6|10
1727787630000|2024-10-01 13:00:30|172926.4|172836.4|172941.1|172851.1|172941.1|172851.1|172926.4|172836.4|8
1727787640000|2024-10-01 13:00:40|172939.8|172849.8|172938|172848|172939.8|172849.8|172936.6|172846.6|4
1727787650000|2024-10-01 13:00:50|172939.7|172849.7|172947.7|172857.7|172947.7|172857.7|172939.7|172849.7|5
1727787660000|2024-10-01 13:01:00|172948.6|172858.6|172937.8|172847.8|172948.8|172858.8|172937|172847|10
1727787670000|2024-10-01 13:01:10|172936.2|172846.2|172936.5|172846.5|172940.3|172850.3|172936.1|172846.1|4
1727787680000|2024-10-01 13:01:20|172936.3|172846.3|172931.8|172841.8|172947.6|172857.6|172928.2|172838.2|10
1727787690000|2024-10-01 13:01:30|172932|172842|172939.5|172849.5|172939.5|172849.5|172932|172842|8
1727787700000|2024-10-01 13:01:40|172943.2|172853.2|172933.6|172843.6|172943.2|172853.2|172933.6|172843.6|6
1727787710000|2024-10-01 13:01:50|172935.2|172845.2|172937|172847|172937|172847|172930.3|172840.3|3
1727787720000|2024-10-01 13:02:00|172938.4|172848.4|172942.1|172852.1|172948.8|172858.8|172938.4|172848.4|11
1727787730000|2024-10-01 13:02:10|172941|172851|172943.3|172853.3|172946.1|172856.1|172937.8|172847.8|4
1727787740000|2024-10-01 13:02:20|172946.1|172856.1|172937.2|172847.2|172946.1|172856.1|172937.2|172847.2|5
1727787750000|2024-10-01 13:02:30|172937.4|172847.4|172932.5|172842.5|172937.4|172847.4|172930.8|172840.8|5
1727787760000|2024-10-01 13:02:40|172935.4|172845.4|172949.3|172859.3|172949.3|172859.3|172932.5|172842.5|16
1727787770000|2024-10-01 13:02:50|172948.9|172858.9|172948.9|172858.9|172949.3|172859.3|172948.9|172858.9|3
1727787780000|2024-10-01 13:03:00|172949.3|172859.3|172941.5|172851.5|172949.3|172859.3|172940.2|172850.2|8
1727787790000|2024-10-01 13:03:10|172942.9|172852.9|172962|172872|172963.3|172873.3|172931|172841|17
1727787800000|2024-10-01 13:03:20|172958.6|172868.6|172958.8|172868.8|172958.8|172868.8|172955.1|172865.1|3
1727787810000|2024-10-01 13:03:30|172959.1|172869.1|172938.6|172848.6|172959.1|172869.1|172925.2|172835.2|5
1727787820000|2024-10-01 13:03:40|172934.7|172844.7|172945.6|172855.6|172945.6|172855.6|172930.1|172840.1|10
1727787830000|2024-10-01 13:03:50|172947.7|172857.7|172964.9|172874.9|172965.9|172875.9|172947.7|172857.7|12
1727787840000|2024-10-01 13:04:00|172967.2|172877.2|172965.9|172875.9|172969.8|172879.8|172965.6|172875.6|5
1727787850000|2024-10-01 13:04:10|172965.4|172875.4|172965.4|172875.4|172965.4|172875.4|172963.9|172873.9|3
1727787860000|2024-10-01 13:04:20|172963.1|172873.1|172961.3|172871.3|172964.1|172874.1|172959.5|172869.5|7
1727787870000|2024-10-01 13:04:30|172956.1|172866.1|172958.4|172868.4|172960.6|172870.6|172954.1|172864.1|15
1727787880000|2024-10-01 13:04:40|172955|172865|172956.9|172866.9|172960.3|172870.3|172955|172865|7
1727787890000|2024-10-01 13:04:50|172956.8|172866.8|172948|172858|172956.8|172866.8|172944.5|172854.5|10
1727787900000|2024-10-01 13:05:00|172946.7|172856.7|172928.3|172838.3|172946.7|172856.7|172925.6|172835.6|9
1727787910000|2024-10-01 13:05:10|172929.3|172839.3|172929.7|172839.7|172932.6|172842.6|172924.5|172834.5|8
1727787920000|2024-10-01 13:05:20|172932.3|172842.3|172926.8|172836.8|172942.8|172852.8|172926.8|172836.8|16
1727787930000|2024-10-01 13:05:30|172928.1|172838.1|172882.5|172792.5|172928.1|172838.1|172882.3|172792.3|10
1727787940000|2024-10-01 13:05:40|172883.9|172793.9|172887|172797|172890|172800|172879.5|172789.5|7
1727787950000|2024-10-01 13:05:50|172886.8|172796.8|172884.6|172794.6|172886.8|172796.8|172880.6|172790.6|6
1727787960000|2024-10-01 13:06:00|172882.1|172792.1|172884.5|172794.5|172898.5|172808.5|172879.2|172789.2|10
1727787970000|2024-10-01 13:06:10|172882.1|172792.1|172817.7|172727.7|172884|172794|172815.2|172725.2|21
1727787980000|2024-10-01 13:06:20|172826.1|172736.1|172825.3|172735.3|172827.9|172737.9|172825.3|172735.3|7
1727787990000|2024-10-01 13:06:30|172826.3|172736.3|172826.4|172736.4|172826.4|172736.4|172825|172735|5
1727788000000|2024-10-01 13:06:40|172826.3|172736.3|172822.3|172732.3|172826.3|172736.3|172822.3|172732.3|5
1727788010000|2024-10-01 13:06:50|172822.1|172732.1|172822.1|172732.1|172827.3|172737.3|172821.8|172731.8|8
1727788020000|2024-10-01 13:07:00|172826.6|172736.6|172822.3|172732.3|172827|172737|172822.3|172732.3|4
1727788030000|2024-10-01 13:07:10|172821.9|172731.9|172816.7|172726.7|172847.3|172757.3|172812.6|172722.6|11
1727788040000|2024-10-01 13:07:20|172814.9|172724.9|172841|172711|172841|172735.4|172814|172706.6|11
1727788050000|2024-10-01 13:07:30|172833.9|172703.9|172827.7|172697.7|172837.7|172707.7|172827.7|172697.7|10
1727788060000|2024-10-01 13:07:40|172818.3|172688.3|172796.2|172706.2|172821.4|172722.6|172796.2|172682.7|12
1727788070000|2024-10-01 13:07:50|172796.7|172706.7|172798.6|172708.6|172802.4|172712.4|172796.1|172706.1|9
1727788080000|2024-10-01 13:08:00|172798.7|172708.7|172801.2|172711.2|172801.2|172711.2|172795.8|172705.8|6
1727788090000|2024-10-01 13:08:10|172803.4|172713.4|172804.7|172714.7|172806.1|172716.1|172802.7|172712.7|8
1727788100000|2024-10-01 13:08:20|172804.6|172714.6|172806|172716|172806.1|172716.1|172804.6|172714.6|6
1727788110000|2024-10-01 13:08:30|172808.6|172718.6|172811.8|172721.8|172811.8|172721.8|172806.2|172716.2|8
1727788120000|2024-10-01 13:08:40|172811|172721|172811|172721|172811|172721|172811|172721|1
1727788130000|2024-10-01 13:08:50|172811.2|172721.2|172836.3|172706.3|172836.3|172736.3|172811.2|172706.3|7
1727788140000|2024-10-01 13:09:00|172837.4|172707.4|172836.2|172706.2|172837.4|172707.4|172836.2|172706.2|3
1727788150000|2024-10-01 13:09:10|172840.1|172710.1|172778.9|172688.9|172840.1|172710.1|172771.1|172681.1|14
1727788170000|2024-10-01 13:09:30|172777.7|172687.7|172782.4|172692.4|172782.4|172692.4|172777.7|172687.7|6
1727788180000|2024-10-01 13:09:40|172779.4|172689.4|172781.5|172691.5|172781.5|172691.5|172779.4|172689.4|2
1727788190000|2024-10-01 13:09:50|172778.5|172688.5|172780.9|172690.9|172780.9|172690.9|172778.5|172688.5|2
1727788200000|2024-10-01 13:10:00|172778.5|172688.5|172776.9|172686.9|172778.5|172688.5|172776.8|172686.8|3
1727788220000|2024-10-01 13:10:20|172770.2|172680.2|172763.8|172673.8|172770.7|172680.7|172756.3|172666.3|13
1727788230000|2024-10-01 13:10:30|172768|172678|172762.9|172672.9|172768|172678|172762.9|172672.9|6
1727788240000|2024-10-01 13:10:40|172760.6|172670.6|172746.3|172656.3|172760.6|172670.6|172746.3|172656.3|7
1727788250000|2024-10-01 13:10:50|172749.6|172659.6|172743|172653|172749.6|172659.6|172742.6|172652.6|5
1727788260000|2024-10-01 13:11:00|172741.6|172651.6|172751.3|172621.3|172753.2|172653.7|172730.4|172621.3|12
1727788270000|2024-10-01 13:11:10|172749.9|172619.9|172751.2|172621.2|172752.7|172622.7|172747.1|172617.1|10
1727788280000|2024-10-01 13:11:20|172751|172621|172744.8|172614.8|172751|172621|172743.1|172613.1|9
1727788290000|2024-10-01 13:11:30|172744.9|172614.9|172758.2|172628.2|172763.9|172633.9|172744.9|172614.9|11
1727788300000|2024-10-01 13:11:40|172757|172627|172756.7|172626.7|172757|172627|172756.7|172626.7|4
1727788310000|2024-10-01 13:11:50|172755.8|172625.8|172754.9|172624.9|172755.8|172625.8|172754.9|172624.9|2
1727788320000|2024-10-01 13:12:00|172756.5|172626.5|172745.6|172615.6|172756.5|172626.5|172745.6|172615.6|9
1727788330000|2024-10-01 13:12:10|172744.6|172614.6|172750.9|172620.9|172750.9|172620.9|172740.6|172610.6|9
1727788340000|2024-10-01 13:12:20|172749.2|172619.2|172755.6|172625.6|172757.3|172627.3|172747.3|172617.3|6
1727788350000|2024-10-01 13:12:30|172756.7|172626.7|172765.7|172635.7|172766.2|172636.2|172756.7|172626.7|8
1727788360000|2024-10-01 13:12:40|172766.2|172636.2|172770.5|172640.5|172770.6|172640.6|172764.5|172634.5|12
1727788370000|2024-10-01 13:12:50|172770.6|172640.6|172779.9|172649.9|172780.4|172650.4|172770.6|172640.6|8
1727788380000|2024-10-01 13:13:00|172780.3|172650.3|172763.9|172633.9|172780.8|172650.8|172763.9|172633.9|13
1727788390000|2024-10-01 13:13:10|172763.8|172633.8|172775.9|172645.9|172776.2|172646.2|172763.7|172633.7|7
1727788400000|2024-10-01 13:13:20|172776.6|172646.6|172776|172646|172782.8|172652.8|172776|172646|10
1727788410000|2024-10-01 13:13:30|172775.5|172645.5|172785.5|172695.5|172786.3|172696.3|172775.5|172645.5|16
1727788420000|2024-10-01 13:13:40|172790.9|172700.9|172806.3|172716.3|172811.9|172721.9|172790.9|172700.9|16
1727788430000|2024-10-01 13:13:50|172806.9|172716.9|172809.5|172719.5|172810.1|172720.1|172806.9|172716.9|9
1727788440000|2024-10-01 13:14:00|172809.9|172719.9|172807|172717|172810.6|172720.6|172804.3|172714.3|7
1727788450000|2024-10-01 13:14:10|172809|172719|172811.2|172721.2|172811.5|172721.5|172809|172719|12
1727788460000|2024-10-01 13:14:20|172810.8|172720.8|172811.1|172721.1|172811.1|172721.1|172810.8|172720.8|5
1727788470000|2024-10-01 13:14:30|172810.9|172720.9|172811.1|172721.1|172811.1|172721.1|172809.5|172719.5|11
1727788480000|2024-10-01 13:14:40|172811.2|172721.2|172812.6|172722.6|172812.6|172722.6|172811|172721|7
1727788490000|2024-10-01 13:14:50|172812.5|172722.5|172811.3|172721.3|172812.9|172722.9|172811.3|172721.3|8
1727788500000|2024-10-01 13:15:00|172810.9|172720.9|172811.8|172721.8|172811.8|172721.8|172809.3|172719.3|6
1727788510000|2024-10-01 13:15:10|172812|172722|172811.7|172721.7|172812|172722|172811.5|172721.5|4
1727788520000|2024-10-01 13:15:20|172812|172722|172812.9|172722.9|172819.7|172729.7|172811.7|172721.7|8
1727788530000|2024-10-01 13:15:30|172812|172722|172813.8|172723.8|172813.8|172723.8|172811.5|172721.5|8
1727788540000|2024-10-01 13:15:40|172814.5|172724.5|172814.5|172724.5|172814.9|172724.9|172814.4|172724.4|10
1727788550000|2024-10-01 13:15:50|172814.3|172724.3|172814.4|172724.4|172814.5|172724.5|172814.3|172724.3|5
1727788560000|2024-10-01 13:16:00|172814.6|172724.6|172820.2|172730.2|172820.2|172730.2|172813.7|172723.7|6
1727788570000|2024-10-01 13:16:10|172815.2|172725.2|172813.6|172723.6|172815.2|172725.2|172813.6|172723.6|3
1727788580000|2024-10-01 13:16:20|172814.4|172724.4|172814.3|172724.3|172814.6|172724.6|172814|172724|9
1727788590000|2024-10-01 13:16:30|172812.8|172722.8|172811.9|172721.9|172813.1|172723.1|172811.4|172721.4|10
1727788600000|2024-10-01 13:16:40|172837.9|172707.9|172872.3|172742.3|172878.8|172748.8|172835|172705|11
1727788610000|2024-10-01 13:16:50|172874.2|172744.2|172874.4|172744.4|172874.5|172744.5|172873.8|172743.8|7
1727788620000|2024-10-01 13:17:00|172874.5|172744.5|172914.8|172784.8|172914.8|172784.8|172874.5|172744.5|10
1727788630000|2024-10-01 13:17:10|172915.3|172785.3|172916.5|172786.5|172917.5|172787.5|172914|172784|18
1727788640000|2024-10-01 13:17:20|172916.4|172786.4|172921.5|172791.5|172921.5|172791.5|172916.4|172786.4|7
1727788650000|2024-10-01 13:17:30|172922.3|172792.3|172919|172789|172923|172793|172918.1|172788.1|10
1727788660000|2024-10-01 13:17:40|172919.8|172789.8|172913.7|172783.7|172919.9|172821.3|172883.4|172753.4|17
1727788670000|2024-10-01 13:17:50|172913.9|172783.9|172912.2|172782.2|172915.7|172785.7|172909|172779|14
1727788680000|2024-10-01 13:18:00|172912|172782|172904.5|172774.5|172912.4|172782.4|172903.6|172773.6|12
1727788690000|2024-10-01 13:18:10|172904.3|172774.3|172875.3|172745.3|172904.3|172774.3|172873.8|172743.8|14
1727788700000|2024-10-01 13:18:20|172877.8|172747.8|172906.2|172776.2|172906.2|172776.2|172875.6|172745.6|24
1727788710000|2024-10-01 13:18:30|172910|172780|172890.3|172760.3|172910|172780|172890|172760|13
1727788720000|2024-10-01 13:18:40|172890.5|172760.5|172889|172799|172893.9|172799|172880.3|172759.3|14
1727788730000|2024-10-01 13:18:50|172890.3|172800.3|172897.7|172807.7|172901.7|172811.7|172885.3|172795.3|22
1727788740000|2024-10-01 13:19:00|172900.3|172810.3|172910.6|172820.6|172910.6|172820.6|172893.6|172803.6|21
1727788750000|2024-10-01 13:19:10|172909|172819|172910.6|172820.6|172916.3|172826.3|172904.7|172814.7|16
1727788760000|2024-10-01 13:19:20|172911|172821|172905.3|172815.3|172913.1|172823.1|172901.9|172811.9|18
1727788770000|2024-10-01 13:19:30|172908.9|172818.9|172908.5|172818.5|172910.2|172820.2|172905.7|172815.7|14
1727788780000|2024-10-01 13:19:40|172910.2|172820.2|172929.7|172839.7|172929.7|172839.7|172910.2|172820.2|5
1727788790000|2024-10-01 13:19:50|172935.5|172845.5|172941.6|172851.6|172944.7|172854.7|172928.5|172838.5|23
1727788800000|2024-10-01 13:20:00|172933.7|172843.7|172938.6|172848.6|172943.5|172853.5|172933.2|172843.2|28
1727788810000|2024-10-01 13:20:10|172937.9|172847.9|172910.5|172820.5|172937.9|172847.9|172910.5|172820.5|22
1727788820000|2024-10-01 13:20:20|172913.8|172823.8|172920.3|172830.3|172920.6|172830.6|172912.5|172822.5|15
1727788830000|2024-10-01 13:20:30|172921.1|172831.1|172941.1|172851.1|172946.7|172856.7|172915.9|172825.9|19
1727788840000|2024-10-01 13:20:40|172943.5|172853.5|172943.5|172853.5|172946.4|172856.4|172939|172849|10
1727788850000|2024-10-01 13:20:50|172943.8|172853.8|172941.7|172851.7|172943.8|172853.8|172936.9|172846.9|11
1727788860000|2024-10-01 13:21:00|172944.3|172854.3|172938.6|172848.6|172945.9|172855.9|172938.3|172848.3|12
1727788870000|2024-10-01 13:21:10|172937.1|172847.1|172933.8|172843.8|172945.6|172855.6|172933.8|172843.8|14
1727788880000|2024-10-01 13:21:20|172931.3|172841.3|172926.5|172836.5|172935.4|172845.4|172919.2|172829.2|16
1727788890000|2024-10-01 13:21:30|172927.4|172837.4|172912.4|172822.4|172927.4|172837.4|172909.6|172819.6|14
1727788900000|2024-10-01 13:21:40|172909.4|172819.4|172918|172828|172919.2|172829.2|172909.4|172819.4|8
1727788910000|2024-10-01 13:21:50|172918.1|172828.1|172916.8|172826.8|172920.4|172830.4|172916.6|172826.6|8
1727788920000|2024-10-01 13:22:00|172916.5|172826.5|172914.3|172824.3|172917.9|172827.9|172914.3|172824.3|7
1727788930000|2024-10-01 13:22:10|172915.6|172825.6|172916.5|172826.5|172917.9|172827.9|172915.6|172825.6|7
1727788940000|2024-10-01 13:22:20|172916.6|172826.6|172916.6|172826.6|172916.6|172826.6|172916.6|172826.6|1
1727788950000|2024-10-01 13:22:30|172915.3|172825.3|172942.1|172852.1|172942.1|172852.1|172915.3|172825.3|12
1727788960000|2024-10-01 13:22:40|172915.5|172825.5|172907.9|172817.9|172915.5|172825.5|172906.5|172816.5|9
1727788970000|2024-10-01 13:22:50|172906.6|172816.6|172907|172817|172908.4|172818.4|172906.4|172816.4|4
1727788980000|2024-10-01 13:23:00|172907.1|172817.1|172905.7|172815.7|172908.4|172818.4|172905.7|172815.7|8
1727788990000|2024-10-01 13:23:10|172903.8|172813.8|172898.4|172808.4|172903.8|172813.8|172893|172803|13
1727789000000|2024-10-01 13:23:20|172898.8|172808.8|172901.6|172811.6|172902|172812|172898.2|172808.2|7
1727789010000|2024-10-01 13:23:30|172900.3|172810.3|172912.1|172822.1|172912.1|172822.1|172899.9|172809.9|10
1727789020000|2024-10-01 13:23:40|172910.6|172820.6|172924.2|172834.2|172927|172837|172910.6|172820.6|11
1727789030000|2024-10-01 13:23:50|172926.5|172836.5|172927.2|172837.2|172934.8|172844.8|172923.7|172833.7|17
1727789040000|2024-10-01 13:24:00|172922.5|172832.5|172919.9|172829.9|172926.2|172836.2|172919.9|172829.9|7
1727789050000|2024-10-01 13:24:10|172916.5|172826.5|172907.5|172817.5|172916.5|172826.5|172907.1|172817.1|8
1727789060000|2024-10-01 13:24:20|172907.6|172817.6|172908.8|172818.8|172909.9|172819.9|172907.6|172817.6|6
1727789070000|2024-10-01 13:24:30|172911|172821|172915|172825|172915|172825|172907.1|172817.1|11
1727789080000|2024-10-01 13:24:40|172913.2|172823.2|172913.2|172823.2|172913.2|172823.2|172913.2|172823.2|1
1727789090000|2024-10-01 13:24:50|172912.9|172822.9|172906.1|172816.1|172912.9|172822.9|172906.1|172816.1|5
1727789100000|2024-10-01 13:25:00|172906|172816|172911|172821|172912.2|172822.2|172906|172816|7
1727789110000|2024-10-01 13:25:10|172911.3|172821.3|172912|172822|172912.5|172822.5|172910.8|172820.8|5
1727789120000|2024-10-01 13:25:20|172912.1|172822.1|172915.3|172825.3|172915.3|172825.3|172911.5|172821.5|6
1727789130000|2024-10-01 13:25:30|172917.8|172827.8|172919.6|172829.6|172921.8|172831.8|172917.2|172827.2|9
1727789140000|2024-10-01 13:25:40|172919.7|172829.7|172908.6|172818.6|172919.7|172829.7|172908.6|172818.6|11
1727789150000|2024-10-01 13:25:50|172905.5|172815.5|172883.1|172793.1|172905.5|172815.5|172859.2|172769.2|15
1727789160000|2024-10-01 13:26:00|172884.3|172794.3|172872.8|172782.8|172885.1|172795.1|172869.9|172779.9|14
1727789170000|2024-10-01 13:26:10|172872.7|172782.7|172872|172782|172873.2|172783.2|172839.7|172749.7|11
1727789180000|2024-10-01 13:26:20|172875.5|172785.5|172879.1|172789.1|172881|172791|172874.7|172784.7|17
1727789190000|2024-10-01 13:26:30|172880|172790|172872|172782|172880.1|172790.1|172868.4|172778.4|11
1727789200000|2024-10-01 13:26:40|172871.3|172781.3|172882.2|172792.2|172885.4|172795.4|172870.8|172780.8|11
1727789210000|2024-10-01 13:26:50|172882.1|172792.1|172884.8|172794.8|172884.8|172794.8|172881.9|172791.9|7
1727789220000|2024-10-01 13:27:00|172883.6|172793.6|172869|172779|172883.6|172793.6|172868|172778|13
1727789230000|2024-10-01 13:27:10|172869.2|172779.2|172896.8|172806.8|172896.8|172806.8|172869.2|172779.2|16
1727789240000|2024-10-01 13:27:20|172894|172804|172890.8|172800.8|172894|172804|172889.4|172799.4|9
1727789250000|2024-10-01 13:27:30|172891|172801|172891.6|172801.6|172891.6|172801.6|172888.8|172798.8|6
1727789260000|2024-10-01 13:27:40|172892.6|172802.6|172893.2|172803.2|172893.2|172803.2|172891.3|172801.3|4
1727789270000|2024-10-01 13:27:50|172895.2|172805.2|172897.2|172807.2|172897.2|172807.2|172893.4|172803.4|4
1727789280000|2024-10-01 13:28:00|172891.8|172801.8|172884.4|172794.4|172892.4|172802.4|172884.4|172794.4|8
1727789290000|2024-10-01 13:28:10|172882.1|172792.1|172886.4|172796.4|172886.4|172796.4|172882.1|172792.1|2
1727789300000|2024-10-01 13:28:20|172887.7|172797.7|172886|172796|172888.9|172798.9|172884.5|172794.5|12
1727789310000|2024-10-01 13:28:30|172886.4|172796.4|172886.6|172796.6|172886.8|172796.8|172886.4|172796.4|4
1727789320000|2024-10-01 13:28:40|172886.2|172796.2|172889.7|172799.7|172891|172801|172884.9|172794.9|8
1727789330000|2024-10-01 13:28:50|172891.3|172801.3|172897|172807|172897|172807|172869.4|172779.4|11
1727789340000|2024-10-01 13:29:00|172881.2|172791.2|172900.7|172810.7|172906.1|172816.1|172881.2|172791.2|13
1727789350000|2024-10-01 13:29:10|172902|172812|172913.9|172823.9|172916.6|172826.6|172902|172812|9
1727789360000|2024-10-01 13:29:20|172910.7|172820.7|172901.9|172811.9|172913.6|172823.6|172895.8|172805.8|6
1727789370000|2024-10-01 13:29:30|172902.6|172812.6|172899.7|172809.7|172903.4|172813.4|172899.7|172809.7|4
1727789380000|2024-10-01 13:29:40|172901.5|172811.5|172903.9|172813.9|172906.2|172816.2|172899.1|172809.1|9
1727789390000|2024-10-01 13:29:50|172903|172813|172906.4|172816.4|172906.4|172816.4|172903|172813|5
1727789400000|2024-10-01 13:30:00|172901.4|172811.4|172895|172805|172901.4|172811.4|172892.3|172802.3|17
1727789410000|2024-10-01 13:30:10|172893.6|172803.6|172897|172807|172898.9|172808.9|172892|172802|8
1727789420000|2024-10-01 13:30:20|172891.8|172801.8|172877.9|172787.9|172891.8|172801.8|172876.3|172786.3|10
1727789430000|2024-10-01 13:30:30|172875.1|172785.1|172864.7|172774.7|172875.1|172785.1|172864.7|172774.7|12
1727789440000|2024-10-01 13:30:40|172862.6|172772.6|172818.1|172728.1|172862.6|172772.6|172806.8|172716.8|17
1727789450000|2024-10-01 13:30:50|172816.9|172726.9|172818.1|172728.1|172819.6|172729.6|172816.8|172726.8|9
1727789460000|2024-10-01 13:31:00|172817.9|172727.9|172818.4|172728.4|172821.1|172731.1|172817.9|172727.9|9
1727789470000|2024-10-01 13:31:10|172820.1|172730.1|172819.4|172729.4|172822.1|172732.1|172818.8|172728.8|4
1727789480000|2024-10-01 13:31:20|172830|172740|172820.7|172730.7|172835.7|172745.7|172818.7|172728.7|16
1727789490000|2024-10-01 13:31:30|172822.2|172732.2|172883.4|172793.4|172885|172795|172822.2|172732.2|18
1727789500000|2024-10-01 13:31:40|172880.7|172790.7|172805.9|172715.9|172880.7|172790.7|172803.8|172713.8|18
1727789510000|2024-10-01 13:31:50|172807.4|172717.4|172809.9|172719.9|172809.9|172719.9|172807.4|172717.4|5
1727789520000|2024-10-01 13:32:00|172807.8|172717.8|172810.5|172720.5|172815.6|172725.6|172807.8|172717.8|12
1727789530000|2024-10-01 13:32:10|172808.3|172718.3|172897.6|172807.6|172899.7|172809.7|172808.3|172718.3|25
1727789540000|2024-10-01 13:32:20|172896.7|172806.7|172900.6|172810.6|172900.6|172810.6|172896.6|172806.6|7
1727789550000|2024-10-01 13:32:30|172903|172813|172899.4|172809.4|172917.1|172827.1|172893.5|172803.5|17
1727789560000|2024-10-01 13:32:40|172902|172812|172915.5|172825.5|172923.5|172833.5|172899.1|172809.1|22
1727789570000|2024-10-01 13:32:50|172919.2|172829.2|172919.8|172829.8|172922.2|172832.2|172906.6|172816.6|27
1727789580000|2024-10-01 13:33:00|172912.6|172822.6|172890.8|172800.8|172915.1|172825.1|172884.6|172794.6|28
1727789590000|2024-10-01 13:33:10|172890.6|172800.6|172892.5|172802.5|172896.4|172806.4|172890.2|172800.2|15
1727789600000|2024-10-01 13:33:20|172890.9|172800.9|172892.7|172802.7|172892.7|172802.7|172875.6|172785.6|18
1727789610000|2024-10-01 13:33:30|172893.3|172803.3|172912|172822|172917.7|172827.7|172891.6|172801.6|12
1727789620000|2024-10-01 13:33:40|172944.3|172854.3|172894.9|172804.9|172946|172856|172894.9|172804.9|22
1727789630000|2024-10-01 13:33:50|172899.2|172809.2|172946.7|172856.7|172953.7|172863.7|172899.2|172809.2|21
1727789640000|2024-10-01 13:34:00|172949.4|172859.4|172965.6|172875.6|172965.6|172875.6|172945.2|172855.2|19
1727789650000|2024-10-01 13:34:10|172963.5|172873.5|172954.2|172864.2|172963.5|172873.5|172944.7|172854.7|16
1727789660000|2024-10-01 13:34:20|172956.8|172866.8|172967.4|172877.4|172969.5|172879.5|172956.8|172866.8|10
1727789670000|2024-10-01 13:34:30|172965.6|172875.6|173103.9|173013.9|173117.5|173013.9|172965.6|172875.6|29
1727789680000|2024-10-01 13:34:40|173124.9|172994.9|173220.4|173090.4|173224.1|173094.1|173104.3|172974.3|37
1727789690000|2024-10-01 13:34:50|173215.9|173085.9|173344|173214|173349.9|173219.9|173211.7|173081.7|34
1727789700000|2024-10-01 13:35:00|173340|173210|173374|173244|173374|173244|173340|173210|28
1727789710000|2024-10-01 13:35:10|173373.6|173243.6|173508.3|173418.3|173523.2|173433.2|173372|173242|24
1727789720000|2024-10-01 13:35:20|173506.9|173416.9|173620.5|173530.5|173626.1|173536.1|173506.9|173416.9|30
1727789730000|2024-10-01 13:35:30|173613.4|173523.4|173590.8|173460.8|173636.3|173546.3|173579.1|173449.1|24
1727789740000|2024-10-01 13:35:40|173592.7|173462.7|173499.1|173369.1|173620.3|173529.1|173446.7|173347.1|32
1727789750000|2024-10-01 13:35:50|173501.6|173371.6|173591.2|173461.2|173597.6|173467.6|173501.6|173371.6|31
1727789760000|2024-10-01 13:36:00|173591.1|173461.1|173645|173515|173646.9|173516.9|173591.1|173461.1|25
1727789770000|2024-10-01 13:36:10|173645.7|173515.7|173630|173540|173661.5|173541.6|173627.2|173506.5|22
1727789780000|2024-10-01 13:36:20|173631.1|173541.1|173619.3|173529.3|173631.1|173541.1|173573.8|173483.8|20
1727789790000|2024-10-01 13:36:30|173621.1|173531.1|173617.1|173527.1|173634.9|173544.9|173617.1|173527.1|12
1727789800000|2024-10-01 13:36:40|173618.7|173528.7|173641.2|173511.2|173642|173532|173618.7|173509|14
1727789810000|2024-10-01 13:36:50|173639.7|173509.7|173588.6|173498.6|173639.7|173516.6|173549.4|173459.4|20
1727789820000|2024-10-01 13:37:00|173585.8|173495.8|173644.4|173514.4|173644.4|173539.9|173585.8|173495.8|15
1727789830000|2024-10-01 13:37:10|173645.8|173515.8|173579.5|173449.5|173692.1|173562.1|173579.5|173449.5|23
1727789840000|2024-10-01 13:37:20|173565.1|173435.1|173577.2|173447.2|173578.1|173448.1|173556.1|173426.1|21
1727789850000|2024-10-01 13:37:30|173579|173449|173617.9|173487.9|173617.9|173487.9|173569.8|173439.8|24
1727789860000|2024-10-01 13:37:40|173618.9|173488.9|173575.4|173445.4|173618.9|173488.9|173567.2|173437.2|20
1727789870000|2024-10-01 13:37:50|173577.5|173447.5|173631.9|173501.9|173631.9|173501.9|173577.5|173447.5|20
1727789880000|2024-10-01 13:38:00|173630.3|173500.3|173567|173437|173631.1|173512.9|173567|173437|24
1727789890000|2024-10-01 13:38:10|173569.5|173439.5|173591|173461|173622.2|173492.2|173569.5|173439.5|32
1727789900000|2024-10-01 13:38:20|173588.2|173458.2|173638.6|173508.6|173638.9|173508.9|173588.2|173458.2|17
1727789910000|2024-10-01 13:38:30|173637.9|173507.9|173689.5|173599.5|173703.8|173600.8|173637.9|173507.9|26
1727789920000|2024-10-01 13:38:40|173696.7|173606.7|173721.5|173591.5|173721.5|173620|173690.7|173584.8|26
1727789930000|2024-10-01 13:38:50|173723.2|173593.2|173707.7|173617.7|173725.8|173621.7|173686.7|173587.5|21
1727789940000|2024-10-01 13:39:00|173716.8|173626.8|173694.3|173604.3|173719.9|173629.9|173690.8|173600.8|25
1727789950000|2024-10-01 13:39:10|173695.1|173605.1|173725.7|173595.7|173729|173622.7|173695.1|173595.3|24
1727789960000|2024-10-01 13:39:20|173706|173616|173695.4|173605.4|173728.3|173626.5|173689.9|173590.5|23
1727789970000|2024-10-01 13:39:30|173694.1|173604.1|173705.4|173615.4|173720.3|173630.3|173693.8|173603.8|22
1727789980000|2024-10-01 13:39:40|173710.1|173620.1|173701.2|173611.2|173715.5|173625.5|173697.2|173607.2|17
1727789990000|2024-10-01 13:39:50|173702.3|173612.3|173695.9|173605.9|173714|173624|173695.9|173605.9|17
1727790000000|2024-10-01 13:40:00|173697.4|173607.4|173740.8|173610.8|173751.2|173621.2|173697.4|173604|25
1727790010000|2024-10-01 13:40:10|173734.2|173604.2|173755.7|173625.7|173759.7|173629.7|173733.8|173603.8|18
1727790020000|2024-10-01 13:40:20|173751.5|173621.5|173753.8|173623.8|173759.8|173629.8|173749.5|173619.5|13
1727790030000|2024-10-01 13:40:30|173755.3|173625.3|173754.1|173624.1|173755.3|173625.3|173744|173614|14
1727790040000|2024-10-01 13:40:40|173766.2|173636.2|173797.8|173667.8|173808.4|173678.4|173759.4|173629.4|19
1727790050000|2024-10-01 13:40:50|173792.5|173662.5|173812.5|173682.5|173833.7|173726.7|173787.7|173657.7|25
1727790060000|2024-10-01 13:41:00|173816.3|173686.3|173822.3|173692.3|173873.9|173743.9|173810.3|173680.3|30
1727790070000|2024-10-01 13:41:10|173822.2|173692.2|173858.2|173728.2|173865.2|173735.2|173821.3|173691.3|22
1727790080000|2024-10-01 13:41:20|173860.9|173730.9|173819.8|173689.8|173868.1|173738.1|173819.8|173689.8|18
1727790090000|2024-10-01 13:41:30|173801|173671|173803.1|173673.1|173806.2|173676.2|173771.9|173641.9|25
1727790100000|2024-10-01 13:41:40|173805.7|173675.7|173793.6|173663.6|173805.7|173675.7|173793.6|173663.6|12
1727790110000|2024-10-01 13:41:50|173789.1|173659.1|173793.3|173663.3|173797|173667|173789.1|173659.1|11
1727790120000|2024-10-01 13:42:00|173793.2|173663.2|173816.8|173686.8|173842.5|173730.9|173790.7|173660.7|30
1727790130000|2024-10-01 13:42:10|173813|173683|173833.8|173703.8|173855.9|173725.9|173811.3|173681.3|26
1727790140000|2024-10-01 13:42:20|173834.4|173704.4|173830|173700|173860.4|173737.7|173827.5|173697.5|23
1727790150000|2024-10-01 13:42:30|173837.3|173707.3|173862.3|173732.3|173863.6|173755.2|173831.5|173701.5|24
1727790160000|2024-10-01 13:42:40|173859.8|173729.8|173841.9|173751.9|173864.4|173757.7|173836.2|173726.8|22
1727790170000|2024-10-01 13:42:50|173837.1|173747.1|173811.5|173681.5|173841.5|173751.5|173803.8|173673.8|16
1727790180000|2024-10-01 13:43:00|173803.1|173673.1|173810|173680|173812.4|173682.4|173803.1|173673.1|12
1727790190000|2024-10-01 13:43:10|173805.8|173675.8|173805.8|173675.8|173812.6|173682.6|173801.5|173671.5|13
1727790200000|2024-10-01 13:43:20|173806.6|173676.6|173819.9|173689.9|173819.9|173689.9|173805.2|173675.2|6
1727790210000|2024-10-01 13:43:30|173813.2|173683.2|173810.8|173680.8|173813.3|173683.3|173810.2|173680.2|4
1727790220000|2024-10-01 13:43:40|173810.1|173680.1|173778.4|173688.4|173810.1|173689.9|173773.4|173669.9|8
1727790230000|2024-10-01 13:43:50|173778.3|173688.3|173740.1|173610.1|173779.3|173689.3|173740.1|173610.1|10
1727790240000|2024-10-01 13:44:00|173742.6|173612.6|173720.9|173590.9|173742.6|173612.6|173717.9|173587.9|12
1727790250000|2024-10-01 13:44:10|173718.7|173588.7|173721.7|173591.7|173721.7|173591.7|173718.7|173588.7|6
1727790260000|2024-10-01 13:44:20|173721.6|173591.6|173719.2|173589.2|173721.7|173591.7|173719.2|173589.2|7
1727790270000|2024-10-01 13:44:30|173719.3|173589.3|173714.3|173584.3|173719.3|173589.3|173708.6|173578.6|8
1727790280000|2024-10-01 13:44:40|173710.2|173580.2|173710|173580|173711.5|173581.5|173707.2|173577.2|11
1727790290000|2024-10-01 13:44:50|173709.3|173579.3|173718.7|173503.3|173718.7|173581.2|173706.9|173503.3|9
1727790300000|2024-10-01 13:45:00|173705.9|173575.9|173715|173585|173716.1|173586.1|173705.9|173575.9|9
1727790310000|2024-10-01 13:45:10|173731.1|173601.1|173727.5|173597.5|173731.1|173601.1|173716.8|173586.8|7
1727790320000|2024-10-01 13:45:20|173787.7|173657.7|173866.9|173736.9|173869|173739|173787.7|173657.7|20
1727790330000|2024-10-01 13:45:30|173871.5|173741.5|173870.7|173740.7|173876.4|173746.4|173870.7|173740.7|9
1727790340000|2024-10-01 13:45:40|173871.3|173741.3|173896.3|173766.3|173906|173776|173871.3|173741.3|23
1727790350000|2024-10-01 13:45:50|173895.5|173765.5|173900.5|173770.5|173901.8|173771.8|173895.3|173765.3|14
1727790360000|2024-10-01 13:46:00|173899.8|173769.8|173939.2|173809.2|173942|173812|173896.3|173766.3|13
1727790370000|2024-10-01 13:46:10|173941.7|173811.7|173943.7|173813.7|173948.1|173818.1|173938.6|173808.6|15
1727790380000|2024-10-01 13:46:20|173937.3|173807.3|173939|173809|173943.3|173813.3|173937.3|173807.3|8
1727790390000|2024-10-01 13:46:30|173933.9|173803.9|173925.8|173835.8|173950.5|173836.2|173918.5|173803.9|20
1727790400000|2024-10-01 13:46:40|173941.7|173811.7|174006.8|173876.8|174011|173881|173938.4|173808.4|12
1727790410000|2024-10-01 13:46:50|174010.2|173880.2|174005.8|173875.8|174012.2|173882.2|174005.8|173875.8|12
1727790420000|2024-10-01 13:47:00|174009.6|173879.6|174007.7|173917.7|174015.1|173917.7|173994.7|173875.5|22
1727790430000|2024-10-01 13:47:10|174003.6|173913.6|174022.4|173892.4|174029.2|173918.5|174003.6|173888.1|11
1727790440000|2024-10-01 13:47:20|174006.6|173916.6|174001|173871|174006.6|173916.6|173996.5|173870.4|8
1727790450000|2024-10-01 13:47:30|174006.2|173876.2|173941|173811|174006.2|173903.6|173920.3|173790.3|22
1727790460000|2024-10-01 13:47:40|173943.1|173813.1|173930.5|173840.5|173959.2|173840.5|173930.5|173810.7|21
1727790470000|2024-10-01 13:47:50|173925.7|173835.7|173917.2|173827.2|173942.4|173840.2|173906.4|173776.4|18
1727790480000|2024-10-01 13:48:00|173919.3|173829.3|173855.7|173725.7|173951.8|173840|173855.7|173725.7|17
1727790490000|2024-10-01 13:48:10|173844.5|173714.5|173859.1|173729.1|173866.1|173736.1|173844.5|173714.5|24
1727790500000|2024-10-01 13:48:20|173861.4|173731.4|173838.2|173708.2|173866.7|173736.7|173838.2|173708.2|30
1727790510000|2024-10-01 13:48:30|173848.2|173718.2|173825.4|173695.4|173865.9|173735.9|173810.3|173680.3|31
1727790520000|2024-10-01 13:48:40|173845.5|173715.5|173822.1|173692.1|173857.3|173727.3|173814.3|173684.3|38
1727790530000|2024-10-01 13:48:50|173810.1|173680.1|173828.6|173698.6|173856.2|173753|173803|173673|31
1727790540000|2024-10-01 13:49:00|173831.5|173701.5|173875.8|173745.8|173879.3|173749.3|173813.5|173683.5|25
1727790550000|2024-10-01 13:49:10|173873.6|173743.6|173858.3|173728.3|173878.2|173748.2|173847.8|173717.8|20
1727790560000|2024-10-01 13:49:20|173855.8|173725.8|173862.5|173732.5|173871.3|173741.3|173853.9|173723.9|15
1727790570000|2024-10-01 13:49:30|173860.5|173730.5|173850.9|173720.9|173861.1|173731.1|173850.1|173720.1|9
1727790580000|2024-10-01 13:49:40|173854.3|173724.3|173840.2|173710.2|173854.3|173724.3|173812.2|173682.2|14
1727790590000|2024-10-01 13:49:50|173839.6|173709.6|173805.6|173675.6|173839.6|173709.6|173797.8|173667.8|20
1727790600000|2024-10-01 13:50:00|173803.6|173673.6|173853.4|173723.4|173853.4|173723.4|173803.6|173673.6|32
1727790610000|2024-10-01 13:50:10|173854.7|173724.7|173882|173752|173882.3|173752.3|173854.7|173724.7|16
1727790620000|2024-10-01 13:50:20|173882.9|173752.9|173873.9|173743.9|173888.3|173758.3|173868.9|173738.9|19
1727790630000|2024-10-01 13:50:30|173871.8|173741.8|173850.4|173720.4|173871.8|173741.8|173841.7|173711.7|20
1727790640000|2024-10-01 13:50:40|173853.5|173723.5|173866.6|173736.6|173866.6|173736.6|173853.5|173723.5|14
1727790650000|2024-10-01 13:50:50|173869|173739|173862.2|173732.2|173875.4|173745.4|173862.2|173732.2|21
1727790660000|2024-10-01 13:51:00|173861.5|173731.5|173843|173713|173870.6|173740.6|173843|173713|27
1727790670000|2024-10-01 13:51:10|173843.8|173713.8|173799.8|173669.8|173843.8|173713.8|173795.6|173665.6|16
1727790680000|2024-10-01 13:51:20|173802.3|173672.3|173799.5|173669.5|173808.1|173678.1|173799.3|173669.3|16
1727790690000|2024-10-01 13:51:30|173801.7|173671.7|173805.9|173675.9|173806.8|173676.8|173800.5|173670.5|16
1727790700000|2024-10-01 13:51:40|173804.6|173674.6|173812.2|173722.2|173812.2|173722.2|173773.3|173643.3|18
1727790710000|2024-10-01 13:51:50|173809.9|173719.9|173810.2|173720.2|173814.5|173724.5|173809.9|173719.9|5
1727790720000|2024-10-01 13:52:00|173807.2|173717.2|173792.4|173662.4|173828.7|173724.4|173790.3|173660.3|18
1727790730000|2024-10-01 13:52:10|173792.9|173662.9|173793.8|173663.8|173796.3|173666.3|173791|173661|16
1727790740000|2024-10-01 13:52:20|173796.4|173666.4|173805.6|173675.6|173807.6|173677.6|173794.7|173664.7|23
1727790750000|2024-10-01 13:52:30|173811.7|173681.7|173799.4|173669.4|173811.7|173681.7|173799.4|173669.4|15
1727790760000|2024-10-01 13:52:40|173797.5|173667.5|173787.7|173657.7|173797.5|173667.5|173786.3|173656.3|10
1727790770000|2024-10-01 13:52:50|173787.2|173657.2|173735.6|173605.6|173787.2|173657.2|173726.6|173596.6|19
1727790780000|2024-10-01 13:53:00|173734.7|173604.7|173729.1|173599.1|173736.7|173606.7|173728.2|173598.2|14
1727790790000|2024-10-01 13:53:10|173735|173605|173744.2|173614.2|173744.2|173614.2|173725.3|173595.3|13
1727790800000|2024-10-01 13:53:20|173744.7|173614.7|173828|173738|173828.7|173738.7|173741.3|173611.3|16
1727790810000|2024-10-01 13:53:30|173830|173740|173828.3|173738.3|173830|173740|173825.8|173735.8|11
1727790820000|2024-10-01 13:53:40|173826.9|173736.9|173821.2|173731.2|173829.8|173739.8|173819.5|173729.5|21
1727790830000|2024-10-01 13:53:50|173820.6|173730.6|173817.1|173727.1|173822.5|173732.5|173817.1|173727.1|9
1727790840000|2024-10-01 13:54:00|173818.3|173728.3|173816.5|173726.5|173818.3|173728.3|173814.8|173724.8|9
1727790850000|2024-10-01 13:54:10|173816.3|173726.3|173811.2|173721.2|173816.3|173726.3|173811.2|173721.2|5
1727790860000|2024-10-01 13:54:20|173810.7|173720.7|173776.5|173686.5|173812.9|173722.9|173760|173670|17
1727790870000|2024-10-01 13:54:30|173791.2|173701.2|173775.2|173685.2|173791.2|173701.2|173769.7|173679.7|18
1727790880000|2024-10-01 13:54:40|173773.6|173683.6|173771.8|173681.8|173778.2|173688.2|173765.3|173675.3|12
1727790890000|2024-10-01 13:54:50|173771.3|173681.3|173777.1|173687.1|173778|173688|173771.3|173681.3|15
1727790900000|2024-10-01 13:55:00|173778.2|173688.2|173795.6|173665.6|173798.2|173688.7|173778.2|173652.1|18
1727790910000|2024-10-01 13:55:10|173792.7|173662.7|173794.4|173664.4|173813.3|173683.3|173788|173658|14
1727790920000|2024-10-01 13:55:20|173793.2|173663.2|173823.7|173693.7|173839.1|173721.3|173793.2|173663.2|26
1727790930000|2024-10-01 13:55:30|173825.9|173695.9|173830.6|173740.6|173840.8|173744.6|173825.9|173695.9|15
1727790940000|2024-10-01 13:55:40|173827.7|173737.7|173830.8|173740.8|173831.8|173741.8|173820.8|173730.8|9
1727790950000|2024-10-01 13:55:50|173829.3|173739.3|173804.2|173674.2|173829.3|173739.3|173798.3|173668.3|24
1727790960000|2024-10-01 13:56:00|173807.7|173677.7|173802.1|173672.1|173807.7|173677.7|173792|173662|23
1727790970000|2024-10-01 13:56:10|173808.2|173678.2|173801.4|173671.4|173809.3|173679.3|173794.8|173664.8|21
1727790980000|2024-10-01 13:56:20|173793.1|173663.1|173803.9|173673.9|173808.8|173678.8|173792.6|173662.6|26
1727790990000|2024-10-01 13:56:30|173805.8|173675.8|173792.6|173662.6|173810.7|173680.7|173788|173658|14
1727791000000|2024-10-01 13:56:40|173797|173667|173780.5|173650.5|173798.6|173668.6|173778.2|173648.2|10
1727791010000|2024-10-01 13:56:50|173778.7|173648.7|173763.1|173633.1|173782.9|173652.9|173762.8|173632.8|9
1727791020000|2024-10-01 13:57:00|173763.6|173633.6|173719.4|173589.4|173763.6|173633.6|173719.4|173589.4|6
1727791030000|2024-10-01 13:57:10|173719.7|173589.7|173724.3|173594.3|173724.3|173594.3|173713.1|173583.1|18
1727791040000|2024-10-01 13:57:20|173725.9|173595.9|173724.7|173594.7|173728.5|173598.5|173722.1|173592.1|12
1727791050000|2024-10-01 13:57:30|173724.8|173594.8|173716.8|173586.8|173728.8|173598.8|173712.6|173582.6|11
1727791060000|2024-10-01 13:57:40|173719|173589|173703.5|173573.5|173719|173589|173703.5|173573.5|10
1727791070000|2024-10-01 13:57:50|173704|173574|173706.6|173576.6|173707.2|173577.2|173703.8|173573.8|7
1727791080000|2024-10-01 13:58:00|173706.4|173576.4|173706.8|173576.8|173707.5|173577.5|173706.4|173576.4|5
1727791090000|2024-10-01 13:58:10|173698.7|173568.7|173708.2|173578.2|173708.6|173578.6|173695.4|173565.4|15
1727791100000|2024-10-01 13:58:20|173708.3|173578.3|173708.8|173618.8|173732|173618.8|173694.7|173564.7|21
1727791110000|2024-10-01 13:58:30|173713.8|173623.8|173745.1|173615.1|173746.6|173634.2|173713.8|173611.8|8
1727791120000|2024-10-01 13:58:40|173739.1|173609.1|173700.7|173610.7|173739.1|173640.4|173700.7|173587.5|10
1727791130000|2024-10-01 13:58:50|173697.5|173607.5|173736.4|173606.4|173739.4|173621.3|173697.5|173598.1|11
1727791140000|2024-10-01 13:59:00|173739.4|173609.4|173707.5|173617.5|173739.4|173621.1|173706.2|173596.7|12
1727791150000|2024-10-01 13:59:10|173704.1|173614.1|173726.1|173596.1|173727.2|173615.4|173697.6|173595.5|12
1727791160000|2024-10-01 13:59:20|173721.5|173591.5|173721.7|173591.7|173728.1|173598.1|173714.7|173584.7|12
1727791170000|2024-10-01 13:59:30|173723.2|173593.2|173740.9|173610.9|173757.7|173627.7|173723.2|173593.2|23
1727791180000|2024-10-01 13:59:40|173740.7|173610.7|173734.1|173604.1|173740.7|173610.7|173734|173604|9
1727791190000|2024-10-01 13:59:50|173733.7|173603.7|173716.3|173586.3|173733.7|173603.7|173716.3|173586.3|15
1727791200000|2024-10-01 14:00:00|173717.6|173587.6|173821.6|173594.6|173888.8|173594.6|173717.6|173511.5|16
1727791210000|2024-10-01 14:00:10|173827.3|173600.4|173747.6|173617.6|173827.3|173663.5|173747.3|173600.4|24
1727791220000|2024-10-01 14:00:20|173746.2|173616.2|173683.9|173553.9|173784.3|173616.2|173673.5|173543.5|30
1727791230000|2024-10-01 14:00:30|173684.2|173554.2|173653.3|173523.3|173684.2|173554.2|173642.8|173512.8|26
1727791240000|2024-10-01 14:00:40|173651.2|173521.2|173655.2|173525.2|173656|173526|173642.4|173512.4|18
1727791250000|2024-10-01 14:00:50|173653|173523|173665.4|173535.4|173665.4|173535.4|173643|173513|21
1727791260000|2024-10-01 14:01:00|173666.6|173536.6|173686.6|173556.6|173690.1|173560.1|173666.6|173536.6|14
1727791270000|2024-10-01 14:01:10|173685.4|173555.4|173682.3|173552.3|173692.4|173562.4|173679.4|173549.4|14
1727791280000|2024-10-01 14:01:20|173678.9|173548.9|173690.6|173560.6|173690.6|173560.6|173671.2|173541.2|7
1727791290000|2024-10-01 14:01:30|173702.6|173572.6|173712.6|173582.6|173718.2|173588.2|173667.8|173537.8|16
1727791300000|2024-10-01 14:01:40|173712.8|173582.8|173745|173615|173746.3|173616.3|173707|173577|20
1727791310000|2024-10-01 14:01:50|173748.9|173618.9|173736.4|173606.4|173749.5|173619.5|173718.2|173588.2|25
1727791320000|2024-10-01 14:02:00|173727.6|173597.6|173727|173597|173738|173608|173711.6|173581.6|25
1727791330000|2024-10-01 14:02:10|173728|173598|173714.2|173584.2|173734.7|173604.7|173701.7|173571.7|27
1727791340000|2024-10-01 14:02:20|173711.6|173581.6|173725.2|173595.2|173725.2|173595.2|173705.4|173575.4|26
1727791350000|2024-10-01 14:02:30|173720.2|173590.2|173757.3|173627.3|173757.3|173627.3|173710.5|173580.5|22
1727791360000|2024-10-01 14:02:40|173758.7|173628.7|173780.7|173650.7|173802.5|173672.5|173758.7|173628.7|16
1727791370000|2024-10-01 14:02:50|173783.6|173653.6|173832.7|173702.7|173843.7|173713.7|173781.2|173651.2|23
1727791380000|2024-10-01 14:03:00|173836.2|173706.2|173857.1|173727.1|173860.9|173730.9|173807.5|173677.5|27
1727791390000|2024-10-01 14:03:10|173852.8|173722.8|173843.5|173713.5|173858|173728|173843.5|173713.5|15
1727791400000|2024-10-01 14:03:20|173836.6|173706.6|173809.9|173679.9|173836.6|173706.6|173796.4|173666.4|19
1727791410000|2024-10-01 14:03:30|173811.4|173681.4|173847.9|173717.9|173851.1|173721.1|173811.4|173681.4|23
1727791420000|2024-10-01 14:03:40|173847.6|173717.6|173808.6|173678.6|173857|173727|173808.6|173678.6|23
1727791430000|2024-10-01 14:03:50|173807.9|173677.9|173752.9|173622.9|173812.5|173682.5|173752.9|173622.9|24
1727791440000|2024-10-01 14:04:00|173764.6|173634.6|173781.1|173651.1|173787.7|173657.7|173751.5|173621.5|34
1727791450000|2024-10-01 14:04:10|173781.6|173651.6|173780.6|173650.6|173787.2|173657.2|173778.4|173648.4|13
1727791460000|2024-10-01 14:04:20|173779|173649|173775.5|173645.5|173779|173649|173771.3|173641.3|17
1727791470000|2024-10-01 14:04:30|173772.9|173642.9|173699.8|173569.8|173772.9|173642.9|173699.4|173569.4|22
1727791480000|2024-10-01 14:04:40|173702.1|173572.1|173671.5|173541.5|173718.9|173588.9|173671.5|173541.5|21
1727791490000|2024-10-01 14:04:50|173671.2|173541.2|173733.4|173603.4|173735.1|173605.1|173671.2|173541.2|26
1727791500000|2024-10-01 14:05:00|173724.8|173594.8|173730.1|173600.1|173741.1|173611.1|173723.8|173593.8|17
1727791510000|2024-10-01 14:05:10|173728|173598|173711.6|173621.6|173731.7|173628|173711.6|173593.9|8
1727791520000|2024-10-01 14:05:20|173709.7|173619.7|173712.7|173622.7|173712.7|173622.7|173684.9|173594.9|14
1727791530000|2024-10-01 14:05:30|173711.7|173621.7|173721.1|173631.1|173722.5|173632.5|173709.6|173619.6|7
1727791540000|2024-10-01 14:05:40|173716.4|173626.4|173710.7|173620.7|173719.1|173629.1|173701.9|173611.9|13
1727791550000|2024-10-01 14:05:50|173707.6|173617.6|173732.6|173602.6|173737.2|173617.6|173707.6|173599.8|9
1727791560000|2024-10-01 14:06:00|173730.3|173600.3|173694.8|173604.8|173730.3|173608.7|173694.8|173597.1|8
1727791570000|2024-10-01 14:06:10|173697.9|173607.9|173756|173626|173758.1|173628.1|173693|173592.8|13
1727791580000|2024-10-01 14:06:20|173726.4|173596.4|173681.3|173551.3|173726.4|173608.3|173681.3|173551.3|18
1727791590000|2024-10-01 14:06:30|173680|173550|173723|173593|173723|173593|173653.7|173523.7|24
1727791600000|2024-10-01 14:06:40|173730.9|173600.9|173736.2|173646.2|173750.5|173648.8|173721.7|173591.7|20
1727791610000|2024-10-01 14:06:50|173737.2|173647.2|173706.5|173576.5|173737.5|173647.2|173701.3|173571.3|31
1727791620000|2024-10-01 14:07:00|173705.1|173575.1|173725.8|173595.8|173725.8|173595.8|173701|173571|19
1727791630000|2024-10-01 14:07:10|173726.7|173596.7|173726|173596|173732.6|173602.6|173717.4|173587.4|16
1727791640000|2024-10-01 14:07:20|173721.8|173591.8|173704.8|173574.8|173721.8|173591.8|173704.8|173574.8|12
1727791650000|2024-10-01 14:07:30|173707.1|173577.1|173712.5|173582.5|173712.6|173582.6|173704.4|173574.4|23
1727791660000|2024-10-01 14:07:40|173710.2|173580.2|173737.2|173607.2|173737.2|173607.2|173710.2|173580.2|16
1727791670000|2024-10-01 14:07:50|173732.6|173602.6|173740|173610|173740|173610|173716.5|173586.5|22
1727791680000|2024-10-01 14:08:00|173742.1|173612.1|173743.5|173613.5|173745.9|173615.9|173731.7|173601.7|28
1727791690000|2024-10-01 14:08:10|173748.1|173618.1|173782.2|173652.2|173789.1|173659.1|173748.1|173618.1|16
1727791700000|2024-10-01 14:08:20|173769.2|173639.2|173779.1|173649.1|173785.8|173655.8|173746.4|173616.4|22
1727791710000|2024-10-01 14:08:30|173778.9|173648.9|173786.9|173656.9|173791.1|173661.1|173775.2|173645.2|20
1727791720000|2024-10-01 14:08:40|173784.6|173654.6|173799.3|173669.3|173801.4|173671.4|173784.6|173654.6|17
1727791730000|2024-10-01 14:08:50|173798.3|173668.3|173815.3|173725.3|173815.3|173725.3|173796.7|173666.7|16
1727791740000|2024-10-01 14:09:00|173844.4|173714.4|173817|173687|173844.4|173727.9|173809.1|173684.1|19
1727791750000|2024-10-01 14:09:10|173816.4|173686.4|173861.7|173731.7|173864|173734|173816.4|173686.4|13
1727791760000|2024-10-01 14:09:20|173862.8|173732.8|173860.9|173730.9|173867.5|173737.5|173860.9|173730.9|10
1727791770000|2024-10-01 14:09:30|173860.4|173730.4|173845.8|173715.8|173860.4|173730.4|173836.4|173706.4|24
1727791780000|2024-10-01 14:09:40|173846.4|173716.4|173815.2|173685.2|173846.4|173716.4|173801|173678.8|29
1727791790000|2024-10-01 14:09:50|173812.1|173682.1|173846.3|173716.3|173848.7|173718.7|173812.1|173682.1|17
1727791800000|2024-10-01 14:10:00|173847.6|173717.6|173863.2|173733.2|173867.6|173737.6|173847.6|173717.6|21
1727791810000|2024-10-01 14:10:10|173869.5|173739.5|173862.4|173772.4|173876.6|173772.4|173862.4|173737.7|14
1727791820000|2024-10-01 14:10:20|173860.9|173770.9|173870.4|173780.4|173871.4|173781.4|173860.9|173770.9|16
1727791830000|2024-10-01 14:10:30|173868.5|173778.5|173861.7|173771.7|173868.5|173778.5|173861.4|173771.4|8
1727791840000|2024-10-01 14:10:40|173862.8|173772.8|173862.7|173772.7|173862.8|173772.8|173861.9|173771.9|5
1727791850000|2024-10-01 14:10:50|173864.1|173774.1|173870.4|173780.4|173876.3|173786.3|173863.7|173773.7|16
1727791860000|2024-10-01 14:11:00|173871.4|173781.4|173923.9|173833.9|173945.8|173850.8|173871.4|173781.4|28
1727791870000|2024-10-01 14:11:10|173904.3|173814.3|173866.6|173776.6|173912.5|173822.5|173865.5|173775.5|26
1727791880000|2024-10-01 14:11:20|173867.1|173777.1|173872.4|173782.4|173879.7|173789.7|173858.2|173768.2|18
1727791890000|2024-10-01 14:11:30|173870.9|173780.9|173865.2|173775.2|173875.3|173785.3|173865.2|173775.2|8
1727791900000|2024-10-01 14:11:40|173867|173777|173902.3|173812.3|173907.5|173817.5|173864|173774|21
1727791910000|2024-10-01 14:11:50|173900.9|173810.9|173904|173814|173904|173814|173897.5|173807.5|14
1727791920000|2024-10-01 14:12:00|173902|173812|173937.8|173847.8|173937.8|173847.8|173902|173812|21
1727791930000|2024-10-01 14:12:10|173937|173847|173918.8|173828.8|173937|173847|173918.8|173828.8|16
1727791940000|2024-10-01 14:12:20|173920.7|173830.7|173908.9|173818.9|173920.9|173830.9|173892.8|173802.8|22
1727791950000|2024-10-01 14:12:30|173906.3|173816.3|173925|173835|173961.6|173850.3|173906.3|173816.3|23
1727791960000|2024-10-01 14:12:40|173931.5|173841.5|173971.6|173841.6|173976.3|173849.3|173931.5|173825.4|24
1727791970000|2024-10-01 14:12:50|173976.6|173846.6|174012.2|173882.2|174021.6|173910.2|173976.6|173846.6|28
1727791980000|2024-10-01 14:13:00|174019|173889|174001|173871|174019|173889|173975.5|173864.6|25
1727791990000|2024-10-01 14:13:10|173986.5|173856.5|173955.8|173825.8|173986.5|173878.7|173953.6|173823.6|24
1727792000000|2024-10-01 14:13:20|173955.3|173825.3|173955.5|173825.5|173963.7|173833.7|173954.8|173824.8|11
1727792010000|2024-10-01 14:13:30|173948.4|173818.4|173960.7|173830.7|173962.7|173832.7|173948.4|173818.4|15
1727792020000|2024-10-01 14:13:40|173951.2|173861.2|173991.4|173861.4|174018.5|173909.1|173951.2|173861.2|29
1727792030000|2024-10-01 14:13:50|173988.4|173858.4|174015.7|173885.7|174016.4|173886.4|173988.2|173858.2|24
1727792040000|2024-10-01 14:14:00|174015.9|173885.9|174006.2|173876.2|174026.3|173896.3|174006.2|173876.2|15
1727792050000|2024-10-01 14:14:10|174003.1|173873.1|173975.3|173845.3|174003.9|173898.8|173942.1|173835|29
1727792060000|2024-10-01 14:14:20|173973.5|173843.5|173968.5|173838.5|173975.1|173845.1|173963.1|173833.1|24
1727792070000|2024-10-01 14:14:30|173939.5|173849.5|173967.8|173837.8|173970.5|173849.5|173938.2|173833.1|12
1727792080000|2024-10-01 14:14:40|173967.4|173837.4|173972.2|173842.2|173972.2|173848.6|173938.6|173826.6|20
1727792090000|2024-10-01 14:14:50|173971.5|173841.5|173977.9|173847.9|173979|173849|173968.2|173838.2|11
1727792100000|2024-10-01 14:15:00|173973.6|173843.6|173957.4|173827.4|173978.3|173851.2|173941.2|173825.9|23
1727792110000|2024-10-01 14:15:10|173957.5|173827.5|173952.7|173822.7|173957.5|173827.5|173948|173818|13
1727792120000|2024-10-01 14:15:20|173954.8|173824.8|173946.2|173816.2|173958.3|173828.3|173894.3|173764.3|19
1727792130000|2024-10-01 14:15:30|173941.4|173811.4|173953.7|173823.7|173962.4|173832.4|173941.4|173811.4|21
1727792140000|2024-10-01 14:15:40|173955.6|173825.6|173970.8|173840.8|173981.6|173851.6|173952.5|173822.5|27
1727792150000|2024-10-01 14:15:50|173968|173838|173986.6|173856.6|174001.7|173871.7|173967.1|173837.1|33
1727792160000|2024-10-01 14:16:00|173991.4|173861.4|174029.7|173899.7|174031.4|173901.4|173991.4|173861.4|26
1727792170000|2024-10-01 14:16:10|174026.5|173896.5|174002.8|173872.8|174026.5|173896.5|173995.1|173865.1|19
1727792180000|2024-10-01 14:16:20|173999.1|173869.1|173932.1|173842.1|174000.4|173881|173928.2|173838.2|17
1727792190000|2024-10-01 14:16:30|173931.3|173841.3|173917.8|173827.8|173940.3|173843.8|173914.1|173804.1|14
1727792200000|2024-10-01 14:16:40|173914.9|173824.9|173860.6|173770.6|173919.5|173829.5|173859.2|173769.2|13
1727792210000|2024-10-01 14:16:50|173860.8|173770.8|173857.3|173767.3|173862.7|173772.7|173857.3|173767.3|10
1727792220000|2024-10-01 14:17:00|173833.9|173743.9|173898.6|173768.6|173898.6|173768.6|173833.9|173743.9|17
1727792230000|2024-10-01 14:17:10|173893.3|173763.3|173897.2|173767.2|173910.3|173782.3|173872.3|173761.8|26
1727792240000|2024-10-01 14:17:20|173901.6|173771.6|173883.9|173753.9|173909.8|173796.3|173875.4|173753.9|22
1727792250000|2024-10-01 14:17:30|173883.4|173753.4|173863.7|173773.7|173883.4|173777.6|173859|173751.5|17
1727792260000|2024-10-01 14:17:40|173868.2|173778.2|173871.1|173781.1|173884.2|173794.2|173860.4|173770.4|23
1727792270000|2024-10-01 14:17:50|173869.6|173779.6|173871.1|173781.1|173880.9|173790.9|173866.1|173776.1|22
1727792280000|2024-10-01 14:18:00|173873.6|173783.6|173893.2|173803.2|173906.3|173816.3|173873.6|173783.6|26
1727792290000|2024-10-01 14:18:10|173896.4|173806.4|173952.5|173862.5|173966.1|173865.2|173874.3|173784.3|16
1727792300000|2024-10-01 14:18:20|173957.9|173867.9|173965.8|173875.8|173984.5|173894.5|173957.6|173867.6|20
1727792310000|2024-10-01 14:18:30|173964.9|173874.9|173971.1|173881.1|173971.3|173881.3|173961.3|173871.3|10
1727792320000|2024-10-01 14:18:40|173969.5|173879.5|173977|173887|173977|173887|173962.5|173872.5|24
1727792330000|2024-10-01 14:18:50|173977.1|173887.1|173956.1|173866.1|173984.5|173894.5|173956.1|173866.1|16
1727792340000|2024-10-01 14:19:00|173954.7|173864.7|173960.6|173870.6|173963.4|173873.4|173936.6|173846.6|27
1727792350000|2024-10-01 14:19:10|173963.4|173873.4|173964.6|173874.6|173964.7|173874.7|173963.1|173873.1|10
1727792360000|2024-10-01 14:19:20|173966.1|173876.1|173964.3|173874.3|173966.1|173876.1|173961.2|173871.2|9
1727792370000|2024-10-01 14:19:30|173966.1|173876.1|173977.9|173887.9|173977.9|173887.9|173966.1|173876.1|9
1727792380000|2024-10-01 14:19:40|173988.9|173898.9|173967.7|173877.7|173990.4|173900.4|173964.6|173874.6|18
1727792390000|2024-10-01 14:19:50|173967|173877|173964.9|173874.9|173978.4|173888.4|173964.9|173874.9|10
1727792400000|2024-10-01 14:20:00|173953.5|173863.5|173873.8|173783.8|173955.5|173865.5|173873.8|173783.8|24
1727792410000|2024-10-01 14:20:10|173875.7|173785.7|173852.3|173762.3|173878|173788|173849.5|173759.5|29
1727792420000|2024-10-01 14:20:20|173848.6|173758.6|173831.5|173741.5|173850.6|173760.6|173827.3|173737.3|31
1727792430000|2024-10-01 14:20:30|173830.4|173740.4|173835.2|173745.2|173845.9|173755.9|173808.6|173718.6|32
1727792440000|2024-10-01 14:20:40|173838.9|173748.9|173830|173740|173839.7|173749.7|173828.3|173738.3|26
1727792450000|2024-10-01 14:20:50|173827.8|173737.8|173844.3|173754.3|173845.3|173755.3|173827.8|173737.8|21
1727792460000|2024-10-01 14:21:00|173847|173757|173842.3|173752.3|173847.6|173757.6|173835.9|173745.9|23
1727792470000|2024-10-01 14:21:10|173840.7|173750.7|173844.5|173754.5|173845.4|173755.4|173831.3|173741.3|19
1727792480000|2024-10-01 14:21:20|173837.3|173747.3|173895.9|173805.9|173912.3|173822.3|173837.3|173747.3|36
1727792490000|2024-10-01 14:21:30|173897.6|173807.6|173886.7|173796.7|173915.5|173825.5|173882.9|173792.9|33
1727792500000|2024-10-01 14:21:40|173883.5|173793.5|173859|173769|173899|173809|173859|173769|28
1727792510000|2024-10-01 14:21:50|173851.1|173761.1|173866.6|173776.6|173866.6|173776.6|173851.1|173761.1|20
1727792520000|2024-10-01 14:22:00|173869.3|173779.3|173836.3|173746.3|173875.5|173785.5|173834.8|173744.8|19
1727792530000|2024-10-01 14:22:10|173833.1|173743.1|173768.1|173678.1|173835.1|173745.1|173768.1|173678.1|19
1727792540000|2024-10-01 14:22:20|173769.5|173679.5|173771.1|173681.1|173777.3|173687.3|173769.5|173679.5|17
1727792550000|2024-10-01 14:22:30|173768|173678|173766.9|173676.9|173773.6|173683.6|173746|173656|26
1727792560000|2024-10-01 14:22:40|173768.9|173678.9|173742.5|173652.5|173768.9|173678.9|173742.5|173652.5|15
1727792570000|2024-10-01 14:22:50|173722.6|173632.6|173745.6|173655.6|173756.7|173666.7|173709.5|173619.5|35
1727792580000|2024-10-01 14:23:00|173736.9|173646.9|173766|173676|173778.4|173688.4|173736.2|173646.2|25
1727792590000|2024-10-01 14:23:10|173766.7|173676.7|173762.1|173672.1|173768.5|173678.5|173755.8|173665.8|15
1727792600000|2024-10-01 14:23:20|173760.2|173670.2|173756.3|173666.3|173765.2|173675.2|173753.6|173663.6|10
1727792610000|2024-10-01 14:23:30|173758.6|173668.6|173727.4|173637.4|173761.3|173671.3|173720.6|173630.6|17
1727792620000|2024-10-01 14:23:40|173730.4|173640.4|173735.7|173645.7|173738.2|173648.2|173719.6|173629.6|12
1727792630000|2024-10-01 14:23:50|173727.8|173637.8|173731.4|173641.4|173742.3|173652.3|173724.7|173634.7|33
1727792640000|2024-10-01 14:24:00|173736.4|173646.4|173731.4|173641.4|173739.4|173649.4|173728.5|173638.5|19
1727792650000|2024-10-01 14:24:10|173728.3|173638.3|173740.3|173650.3|173742.7|173652.7|173728.3|173638.3|23
1727792660000|2024-10-01 14:24:20|173745.3|173655.3|173757.4|173667.4|173764.3|173674.3|173740.4|173650.4|22
1727792670000|2024-10-01 14:24:30|173761.1|173671.1|173757.3|173667.3|173761.5|173671.5|173753.6|173663.6|9
1727792680000|2024-10-01 14:24:40|173758|173668|173795.5|173665.5|173797.7|173668.4|173758|173653|14
1727792690000|2024-10-01 14:24:50|173797.5|173667.5|173799.1|173669.1|173805.9|173675.9|173763.5|173658.6|25
1727792700000|2024-10-01 14:25:00|173811.5|173681.5|173795.7|173665.7|173811.5|173681.5|173792.3|173662.3|20
1727792710000|2024-10-01 14:25:10|173795.6|173665.6|173812.1|173722.1|173812.1|173722.1|173790.2|173665.6|20
1727792720000|2024-10-01 14:25:20|173818.7|173728.7|173800.4|173710.4|173831.4|173741.4|173795.1|173705.1|26
1727792730000|2024-10-01 14:25:30|173798|173708|173803.6|173713.6|173806.2|173716.2|173796|173706|17
1727792740000|2024-10-01 14:25:40|173801.7|173711.7|173819.2|173729.2|173819.2|173729.2|173798|173708|11
1727792750000|2024-10-01 14:25:50|173820.6|173730.6|173841.1|173751.1|173845.2|173755.2|173820.6|173730.6|15
1727792760000|2024-10-01 14:26:00|173841|173751|173840.7|173750.7|173841.6|173751.6|173838.7|173748.7|8
1727792770000|2024-10-01 14:26:10|173836.7|173746.7|173809.4|173719.4|173836.7|173746.7|173799.7|173709.7|22
1727792780000|2024-10-01 14:26:20|173808.7|173718.7|173831.2|173741.2|173834.3|173744.3|173808.7|173718.7|19
1727792790000|2024-10-01 14:26:30|173832.9|173742.9|173818|173728|173834.2|173744.2|173815|173725|22
1727792800000|2024-10-01 14:26:40|173816.2|173726.2|173830.7|173740.7|173831.9|173741.9|173806.8|173716.8|23
1727792810000|2024-10-01 14:26:50|173830.8|173740.8|173827.2|173737.2|173830.8|173740.8|173814.3|173724.3|12
1727792820000|2024-10-01 14:27:00|173825.3|173735.3|173813.6|173723.6|173825.3|173735.3|173797.2|173707.2|24
1727792830000|2024-10-01 14:27:10|173811.9|173721.9|173839.8|173749.8|173839.8|173749.8|173811.9|173721.9|16
1727792840000|2024-10-01 14:27:20|173838.1|173748.1|173831|173741|173838.1|173748.1|173830|173740|10
1727792850000|2024-10-01 14:27:30|173829.3|173739.3|173833|173743|173834.7|173744.7|173829.3|173739.3|7
1727792860000|2024-10-01 14:27:40|173831.8|173741.8|173816.2|173726.2|173832.4|173742.4|173811.3|173721.3|12
1727792870000|2024-10-01 14:27:50|173814.8|173724.8|173834.2|173744.2|173834.2|173744.2|173814.6|173724.6|14
1727792880000|2024-10-01 14:28:00|173835.1|173745.1|173837.1|173747.1|173837.1|173747.1|173834.2|173744.2|8
1727792890000|2024-10-01 14:28:10|173837.4|173747.4|173845.2|173755.2|173845.5|173755.5|173837.4|173747.4|6
1727792900000|2024-10-01 14:28:20|173843.2|173753.2|173912|173822|173915|173825|173843.2|173753.2|13
1727792910000|2024-10-01 14:28:30|173902|173812|173900.5|173810.5|173915.1|173812.3|173884.6|173777.7|17
1727792920000|2024-10-01 14:28:40|173898.7|173808.7|173894.6|173804.6|173924.3|173821.4|173892.4|173794.3|22
1727792930000|2024-10-01 14:28:50|173897|173807|173889.7|173799.7|173902|173812|173884.7|173794.7|17
1727792940000|2024-10-01 14:29:00|173899.1|173809.1|173871|173781|173900.9|173810.9|173866.3|173776.3|21
1727792950000|2024-10-01 14:29:10|173869.1|173779.1|173819.5|173729.5|173876|173786|173815|173725|16
1727792960000|2024-10-01 14:29:20|173818.6|173728.6|173789.9|173699.9|173818.6|173728.6|173788|173698|14
1727792970000|2024-10-01 14:29:30|173787.9|173697.9|173790.1|173700.1|173792.9|173702.9|173787.9|173697.9|9
1727792980000|2024-10-01 14:29:40|173790.4|173700.4|173797.1|173707.1|173797.1|173707.1|173789|173699|15
1727792990000|2024-10-01 14:29:50|173796.2|173706.2|173755|173665|173796.2|173706.2|173746.1|173656.1|12
1727793000000|2024-10-01 14:30:00|173754.9|173664.9|173753|173663|173754.9|173664.9|173748.7|173658.7|7
1727793010000|2024-10-01 14:30:10|173752.8|173662.8|173744.7|173654.7|173762.3|173672.3|173739|173649|22
1727793020000|2024-10-01 14:30:20|173749.9|173659.9|173753.3|173663.3|173756|173666|173749.9|173659.9|12
1727793030000|2024-10-01 14:30:30|173753.1|173663.1|173755|173665|173756|173666|173752.3|173662.3|10
1727793040000|2024-10-01 14:30:40|173754.5|173664.5|173821.3|173731.3|173825.1|173735.1|173754|173664|20
1727793050000|2024-10-01 14:30:50|173815.3|173725.3|173832.5|173742.5|173832.6|173742.6|173796.1|173706.1|34
1727793060000|2024-10-01 14:31:00|173832|173742|173834.6|173744.6|173840.1|173750.1|173828|173738|25
1727793070000|2024-10-01 14:31:10|173833.2|173743.2|173838|173748|173849.5|173759.5|173830.3|173740.3|15
1727793080000|2024-10-01 14:31:20|173828.9|173738.9|173813.7|173723.7|173830.8|173740.8|173808.7|173718.7|18
1727793090000|2024-10-01 14:31:30|173812.6|173722.6|173857.2|173727.2|173859.9|173729.9|173812.6|173695.4|14
1727793100000|2024-10-01 14:31:40|173853.6|173723.6|173844.9|173754.9|173853.6|173757.3|173831.5|173721.4|18
1727793110000|2024-10-01 14:31:50|173846.7|173756.7|173845.5|173755.5|173849.8|173759.8|173844.8|173754.8|11
1727793120000|2024-10-01 14:32:00|173845.7|173755.7|173834|173744|173845.9|173755.9|173830.8|173740.8|8
1727793130000|2024-10-01 14:32:10|173830.2|173740.2|173838.6|173748.6|173840.9|173750.9|173821.9|173731.9|20
1727793140000|2024-10-01 14:32:20|173840.2|173750.2|173845.7|173755.7|173845.7|173755.7|173839.1|173749.1|13
1727793150000|2024-10-01 14:32:30|173846.1|173756.1|173846.1|173756.1|173846.1|173756.1|173846|173756|3
1727793160000|2024-10-01 14:32:40|173847.2|173757.2|173850.2|173760.2|173874.1|173784.1|173845|173755|17
1727793170000|2024-10-01 14:32:50|173851.9|173761.9|173847.5|173757.5|173854.6|173764.6|173844.6|173754.6|6
1727793180000|2024-10-01 14:33:00|173844.4|173754.4|173845.3|173755.3|173849.2|173759.2|173839.9|173749.9|11
1727793190000|2024-10-01 14:33:10|173839.7|173749.7|173852.1|173762.1|173852.1|173762.1|173833.7|173743.7|16
1727793200000|2024-10-01 14:33:20|173848.2|173758.2|173865.1|173775.1|173875.4|173785.4|173848.2|173758.2|12
1727793210000|2024-10-01 14:33:30|173863.8|173773.8|173857.4|173767.4|173863.8|173773.8|173845.6|173755.6|16
1727793220000|2024-10-01 14:33:40|173853|173763|173774.5|173684.5|173853|173763|173774.5|173684.5|19
1727793230000|2024-10-01 14:33:50|173775.9|173685.9|173788.8|173698.8|173791.8|173701.8|173775.9|173685.9|13
1727793240000|2024-10-01 14:34:00|173793.7|173703.7|173806|173676|173821.4|173706.4|173793.3|173670.9|22
1727793250000|2024-10-01 14:34:10|173803|173673|173802|173672|173831.5|173729.1|173802|173672|28
1727793260000|2024-10-01 14:34:20|173801.5|173671.5|173724.1|173634.1|173804.5|173674.5|173724.1|173634.1|21
1727793270000|2024-10-01 14:34:30|173718.8|173628.8|173697.6|173607.6|173734.6|173644.6|173697.6|173607.6|24
1727793280000|2024-10-01 14:34:40|173700.1|173610.1|173721|173631|173729.7|173639.7|173693|173603|24
1727793290000|2024-10-01 14:34:50|173717.2|173627.2|173729.5|173639.5|173733.9|173643.9|173717.2|173627.2|8
1727793300000|2024-10-01 14:35:00|173730.9|173640.9|173736.2|173646.2|173736.2|173646.2|173730.9|173640.9|11
1727793310000|2024-10-01 14:35:10|173734.5|173644.5|173744.7|173654.7|173744.7|173654.7|173734.5|173644.5|15
1727793320000|2024-10-01 14:35:20|173742.9|173652.9|173767.4|173677.4|173775|173685|173742.9|173652.9|19
1727793330000|2024-10-01 14:35:30|173765.9|173675.9|173772.6|173682.6|173772.6|173682.6|173765.9|173675.9|9
1727793340000|2024-10-01 14:35:40|173770.7|173680.7|173779.6|173689.6|173779.6|173689.6|173767|173677|17
1727793350000|2024-10-01 14:35:50|173777|173687|173781.2|173691.2|173785.1|173695.1|173775.7|173685.7|11
1727793360000|2024-10-01 14:36:00|173782.4|173692.4|173819.3|173729.3|173840.2|173750.2|173774.7|173684.7|25
1727793370000|2024-10-01 14:36:10|173817.5|173727.5|173791.8|173701.8|173824.6|173734.6|173791.6|173701.6|24
1727793380000|2024-10-01 14:36:20|173790|173700|173766.7|173676.7|173795.7|173705.7|173766.7|173676.7|20
1727793390000|2024-10-01 14:36:30|173763.1|173673.1|173750.9|173660.9|173769.4|173679.4|173749|173659|11
1727793400000|2024-10-01 14:36:40|173753.3|173663.3|173751.5|173661.5|173753.3|173663.3|173751.5|173661.5|2
1727793410000|2024-10-01 14:36:50|173753.2|173663.2|173752.3|173662.3|173763.5|173673.5|173752.3|173662.3|16
1727793420000|2024-10-01 14:37:00|173751|173661|173757.6|173667.6|173757.6|173667.6|173749.7|173659.7|4
1727793430000|2024-10-01 14:37:10|173762.9|173672.9|173750|173660|173762.9|173672.9|173750|173660|8
1727793440000|2024-10-01 14:37:20|173749.8|173659.8|173758.2|173668.2|173758.2|173668.2|173749.8|173659.8|6
1727793450000|2024-10-01 14:37:30|173759.6|173669.6|173754.8|173664.8|173762.2|173672.2|173750.9|173660.9|13
1727793460000|2024-10-01 14:37:40|173752.7|173662.7|173739.8|173649.8|173752.7|173662.7|173720|173630|15
1727793470000|2024-10-01 14:37:50|173738.3|173648.3|173733.9|173643.9|173740|173650|173733.9|173643.9|8
1727793480000|2024-10-01 14:38:00|173732.2|173642.2|173723.8|173633.8|173738.4|173648.4|173723.8|173633.8|12
1727793490000|2024-10-01 14:38:10|173725.2|173635.2|173901.2|173811.2|173901.2|173811.2|173713.2|173623.2|22
1727793500000|2024-10-01 14:38:20|173902.2|173812.2|173878.6|173748.6|173933.8|173819.4|173830.9|173700.9|25
1727793510000|2024-10-01 14:38:30|173889.6|173759.6|173955.7|173825.7|173966.9|173836.9|173885.7|173755.7|21
1727793520000|2024-10-01 14:38:40|173952.4|173822.4|173857.4|173727.4|173973.9|173843.9|173853.8|173723.8|24
1727793530000|2024-10-01 14:38:50|173860.1|173730.1|173848.3|173718.3|173875.9|173745.9|173848.3|173718.3|25
1727793540000|2024-10-01 14:39:00|173847.5|173717.5|173838.5|173708.5|173865.1|173735.1|173838.5|173708.5|20
1727793550000|2024-10-01 14:39:10|173845.3|173715.3|173852.6|173722.6|173853|173723|173842|173712|17
1727793560000|2024-10-01 14:39:20|173850.8|173720.8|173825|173695|173850.8|173720.8|173823.2|173693.2|28
1727793570000|2024-10-01 14:39:30|173824.9|173694.9|173830.5|173700.5|173830.5|173700.5|173821.3|173691.3|19
1727793580000|2024-10-01 14:39:40|173830.8|173700.8|173819.7|173689.7|173837.2|173707.2|173819.7|173689.7|21
1727793590000|2024-10-01 14:39:50|173825.1|173695.1|173835.3|173705.3|173839.5|173709.5|173822|173692|21
1727793600000|2024-10-01 14:40:00|173846.2|173716.2|173830.4|173700.4|173870.4|173740.4|173813.3|173683.3|19
1727793610000|2024-10-01 14:40:10|173827.5|173697.5|173786.4|173656.4|173827.5|173710.4|173786.4|173656.4|18
1727793620000|2024-10-01 14:40:20|173786.1|173656.1|173755.8|173625.8|173787.5|173657.8|173726.7|173619.8|14
1727793630000|2024-10-01 14:40:30|173741.1|173611.1|173715.2|173625.2|173759|173629|173712.2|173611.1|15
1727793640000|2024-10-01 14:40:40|173713.8|173623.8|173705.9|173615.9|173714|173624|173702.1|173612.1|11
1727793650000|2024-10-01 14:40:50|173705.7|173615.7|173710.1|173620.1|173710.1|173620.1|173705.7|173615.7|11
1727793660000|2024-10-01 14:41:00|173705.4|173615.4|173680.7|173590.7|173705.4|173615.4|173680.7|173590.7|11
1727793670000|2024-10-01 14:41:10|173677.8|173587.8|173672.5|173582.5|173681.8|173591.8|173665.6|173575.6|16
1727793680000|2024-10-01 14:41:20|173673.3|173583.3|173661|173571|173674.9|173584.9|173637|173547|20
1727793690000|2024-10-01 14:41:30|173657|173567|173645.1|173555.1|173672.9|173582.9|173645.1|173555.1|8
1727793700000|2024-10-01 14:41:40|173637.2|173547.2|173605.9|173515.9|173650.8|173560.8|173605.9|173515.9|22
1727793710000|2024-10-01 14:41:50|173603.5|173513.5|173597.1|173467.1|173603.5|173513.5|173586.1|173456.1|17
1727793720000|2024-10-01 14:42:00|173601.9|173471.9|173601.5|173471.5|173608.3|173478.3|173601.4|173471.4|14
1727793730000|2024-10-01 14:42:10|173602.8|173472.8|173603.2|173473.2|173606.2|173476.2|173600.3|173470.3|13
1727793740000|2024-10-01 14:42:20|173602.7|173472.7|173606.8|173476.8|173607.1|173477.1|173602.3|173472.3|13
1727793750000|2024-10-01 14:42:30|173606.9|173476.9|173600.5|173510.5|173606.9|173510.5|173568.9|173475.5|8
1727793760000|2024-10-01 14:42:40|173601.4|173511.4|173591.1|173501.1|173601.8|173511.8|173585.1|173495.1|24
1727793770000|2024-10-01 14:42:50|173587.9|173497.9|173594.6|173504.6|173598.3|173508.3|173585.2|173495.2|15
1727793780000|2024-10-01 14:43:00|173596.3|173506.3|173586.8|173496.8|173597.6|173507.6|173586.7|173496.7|22
1727793790000|2024-10-01 14:43:10|173588.5|173498.5|173605.9|173515.9|173610|173520|173588.5|173498.5|21
1727793800000|2024-10-01 14:43:20|173609.7|173519.7|173694.4|173604.4|173698.1|173608.1|173609.7|173519.7|33
1727793810000|2024-10-01 14:43:30|173698.7|173608.7|173685.9|173595.9|173698.7|173608.7|173682.2|173592.2|26
1727793820000|2024-10-01 14:43:40|173699.5|173609.5|173726.6|173636.6|173744|173641.2|173694.8|173604.8|30
1727793830000|2024-10-01 14:43:50|173725.4|173635.4|173705.1|173615.1|173726.8|173636.8|173705.1|173615.1|19
1727793840000|2024-10-01 14:44:00|173703.9|173613.9|173714|173624|173714|173624|173692.7|173602.7|22
1727793850000|2024-10-01 14:44:10|173712.5|173622.5|173698.2|173608.2|173713.1|173623.1|173697.6|173607.6|12
1727793860000|2024-10-01 14:44:20|173698|173608|173694.7|173604.7|173698|173608|173691|173601|6
1727793870000|2024-10-01 14:44:30|173696|173606|173701.9|173611.9|173703.2|173613.2|173695|173605|16
1727793880000|2024-10-01 14:44:40|173712.9|173622.9|173711.8|173621.8|173725.5|173635.5|173708|173618|17
1727793890000|2024-10-01 14:44:50|173709.7|173619.7|173716.3|173626.3|173716.3|173626.3|173705.2|173615.2|8
1727793900000|2024-10-01 14:45:00|173719.2|173629.2|173717|173627|173720.4|173630.4|173703|173613|19
1727793910000|2024-10-01 14:45:10|173717.4|173627.4|173816.5|173726.5|173832.7|173742.7|173712.8|173622.8|23
1727793920000|2024-10-01 14:45:20|173814.5|173724.5|173793|173703|173815.6|173725.6|173792.8|173702.8|23
1727793930000|2024-10-01 14:45:30|173762.6|173672.6|173725.6|173635.6|173762.6|173672.6|173725.5|173635.5|15
1727793940000|2024-10-01 14:45:40|173721.3|173631.3|173719.2|173629.2|173745.2|173655.2|173719.2|173629.2|15
1727793950000|2024-10-01 14:45:50|173720.7|173630.7|173721.6|173631.6|173722.2|173632.2|173716.7|173626.7|10
1727793960000|2024-10-01 14:46:00|173723|173633|173715.9|173625.9|173725.5|173635.5|173709.4|173619.4|10
1727793970000|2024-10-01 14:46:10|173715.1|173625.1|173718.9|173628.9|173718.9|173628.9|173715.1|173625.1|5
1727793980000|2024-10-01 14:46:20|173717.5|173627.5|173712.6|173622.6|173717.5|173627.5|173712.6|173622.6|6
1727793990000|2024-10-01 14:46:30|173714|173624|173700.7|173610.7|173714.7|173624.7|173699.4|173609.4|12
1727794000000|2024-10-01 14:46:40|173702.1|173612.1|173647.8|173557.8|173702.1|173612.1|173622.4|173532.4|18
1727794010000|2024-10-01 14:46:50|173648.3|173558.3|173631.8|173541.8|173656.1|173566.1|173631.8|173541.8|26
1727794020000|2024-10-01 14:47:00|173638|173548|173645.2|173555.2|173648.4|173558.4|173638|173548|16
1727794030000|2024-10-01 14:47:10|173638.6|173548.6|173653|173563|173660.6|173570.6|173638.6|173548.6|14
1727794040000|2024-10-01 14:47:20|173652.5|173562.5|173626.3|173536.3|173653.6|173563.6|173621.1|173531.1|20
1727794050000|2024-10-01 14:47:30|173624.7|173534.7|173617.9|173527.9|173624.7|173534.7|173607.6|173517.6|13
1727794060000|2024-10-01 14:47:40|173619.2|173529.2|173596|173506|173620.7|173530.7|173585.6|173495.6|17
1727794070000|2024-10-01 14:47:50|173585.9|173495.9|173596.4|173506.4|173612.6|173522.6|173572|173482|20
1727794080000|2024-10-01 14:48:00|173597.5|173507.5|173626.5|173536.5|173630.7|173540.7|173595.5|173505.5|18
1727794090000|2024-10-01 14:48:10|173627.7|173537.7|173678.2|173588.2|173682.4|173592.4|173627.7|173537.7|19
1727794100000|2024-10-01 14:48:20|173678.3|173588.3|173633.1|173543.1|173678.3|173588.3|173627.8|173537.8|14
1727794110000|2024-10-01 14:48:30|173634.7|173544.7|173634.1|173544.1|173642.8|173552.8|173632.5|173542.5|18
1727794120000|2024-10-01 14:48:40|173631.8|173541.8|173665.2|173575.2|173677.2|173587.2|173629|173539|20
1727794130000|2024-10-01 14:48:50|173664.8|173574.8|173637.2|173547.2|173665.9|173575.9|173635.2|173545.2|12
1727794140000|2024-10-01 14:49:00|173636.8|173546.8|173643.3|173553.3|173643.3|173553.3|173635.2|173545.2|8
1727794150000|2024-10-01 14:49:10|173636.7|173546.7|173673.3|173583.3|173673.3|173583.3|173636.7|173546.7|17
1727794160000|2024-10-01 14:49:20|173675.4|173585.4|173643.4|173553.4|173675.4|173585.4|173637.1|173547.1|19
1727794170000|2024-10-01 14:49:30|173644.9|173554.9|173673.8|173583.8|173674.1|173584.1|173644.9|173554.9|17
1727794180000|2024-10-01 14:49:40|173682.1|173592.1|173672.7|173582.7|173682.1|173592.1|173667|173577|7
1727794190000|2024-10-01 14:49:50|173674|173584|173680.4|173590.4|173681.8|173591.8|173674|173584|13
1727794200000|2024-10-01 14:50:00|173680.3|173590.3|173684.9|173594.9|173698.3|173608.3|173673|173583|12
1727794210000|2024-10-01 14:50:10|173681.7|173591.7|173685.7|173595.7|173689.6|173599.6|173676.8|173586.8|13
1727794220000|2024-10-01 14:50:20|173688.6|173598.6|173694.1|173564.1|173701.3|173598.6|173688.6|173564.1|7
1727794230000|2024-10-01 14:50:30|173695.1|173565.1|173651.7|173561.7|173695.1|173575.3|173651.5|173561.5|6
1727794240000|2024-10-01 14:50:40|173649.9|173559.9|173642.4|173552.4|173649.9|173559.9|173635.5|173545.5|11
1727794250000|2024-10-01 14:50:50|173640.1|173550.1|173658.2|173568.2|173658.4|173568.4|173638.2|173548.2|13
1727794260000|2024-10-01 14:51:00|173656.8|173566.8|173672.1|173582.1|173679.3|173589.3|173656.3|173566.3|11
1727794270000|2024-10-01 14:51:10|173682.6|173592.6|173692.1|173602.1|173693.5|173603.5|173679.3|173589.3|16
1727794280000|2024-10-01 14:51:20|173693.1|173603.1|173675.3|173585.3|173696.8|173606.8|173660.3|173570.3|20
1727794290000|2024-10-01 14:51:30|173674.1|173584.1|173645.7|173555.7|173686.9|173596.9|173642.8|173552.8|19
1727794300000|2024-10-01 14:51:40|173647.2|173557.2|173655.6|173565.6|173656.1|173566.1|173641.8|173551.8|14
1727794310000|2024-10-01 14:51:50|173655.2|173565.2|173610|173520|173655.9|173565.9|173605.4|173515.4|21
1727794320000|2024-10-01 14:52:00|173608.9|173518.9|173606.9|173516.9|173620.5|173530.5|173606.9|173516.9|19
1727794330000|2024-10-01 14:52:10|173609.6|173519.6|173617.3|173527.3|173617.3|173527.3|173608.2|173518.2|9
1727794340000|2024-10-01 14:52:20|173617.9|173527.9|173670.8|173580.8|173678.8|173588.8|173617|173527|24
1727794350000|2024-10-01 14:52:30|173661|173571|173617.4|173527.4|173661|173571|173611.6|173515|23
1727794360000|2024-10-01 14:52:40|173617.1|173527.1|173572.3|173482.3|173620|173530|173569.4|173479.4|22
1727794370000|2024-10-01 14:52:50|173571.9|173481.9|173528.8|173438.8|173571.9|173481.9|173528.8|173438.8|17
1727794380000|2024-10-01 14:53:00|173530|173440|173504.1|173414.1|173532.5|173442.5|173504.1|173414.1|17
1727794390000|2024-10-01 14:53:10|173505.6|173415.6|173511.4|173421.4|173511.4|173421.4|173504.2|173414.2|17
1727794400000|2024-10-01 14:53:20|173504.9|173414.9|173541.9|173411.9|173562.7|173437|173504.9|173411.5|17
1727794410000|2024-10-01 14:53:30|173544.4|173414.4|173518.2|173428.2|173544.4|173429.2|173507.6|173401.3|24
1727794420000|2024-10-01 14:53:40|173519.1|173429.1|173532.7|173442.7|173536.8|173446.8|173504.2|173414.2|28
1727794430000|2024-10-01 14:53:50|173533|173443|173553.3|173463.3|173560.3|173470.3|173533|173443|23
1727794440000|2024-10-01 14:54:00|173555.3|173465.3|173544|173454|173556.6|173466.6|173544|173454|16
1727794450000|2024-10-01 14:54:10|173541.5|173451.5|173500.7|173410.7|173560|173457|173500.7|173405.1|23
1727794460000|2024-10-01 14:54:20|173500.4|173410.4|173529.8|173399.8|173534.2|173440.1|173500.4|173393.9|26
1727794470000|2024-10-01 14:54:30|173531.6|173401.6|173521.8|173391.8|173533.9|173403.9|173514.8|173384.8|21
1727794480000|2024-10-01 14:54:40|173517.8|173387.8|173519.9|173389.9|173550|173427|173498|173387.3|24
1727794490000|2024-10-01 14:54:50|173528.5|173438.5|173552|173462|173552|173462|173525.8|173435.8|19
1727794500000|2024-10-01 14:55:00|173548|173458|173547.1|173457.1|173548|173458|173526.4|173436.4|11
1727794510000|2024-10-01 14:55:10|173545.6|173455.6|173636|173506|173636|173506|173545.6|173437.2|17
1727794520000|2024-10-01 14:55:20|173631.4|173501.4|173642.1|173512.1|173642.1|173512.1|173629.7|173499.7|14
1727794530000|2024-10-01 14:55:30|173670.1|173540.1|173690.6|173560.6|173690.6|173560.6|173657.9|173527.9|23
1727794540000|2024-10-01 14:55:40|173686.7|173556.7|173708.8|173578.8|173713.7|173583.7|173681.7|173551.7|15
1727794550000|2024-10-01 14:55:50|173707.4|173577.4|173669|173539|173720.2|173590.2|173669|173539|11
1727794560000|2024-10-01 14:56:00|173670.4|173540.4|173637.4|173507.4|173675.3|173545.3|173636|173506|18
1727794570000|2024-10-01 14:56:10|173639.1|173509.1|173644.8|173514.8|173647.8|173517.8|173637.4|173507.4|11
1727794580000|2024-10-01 14:56:20|173648.4|173518.4|173684.3|173554.3|173685.8|173555.8|173644.9|173514.9|16
1727794590000|2024-10-01 14:56:30|173686.2|173556.2|173658.8|173528.8|173686.5|173556.5|173656.5|173526.5|17
1727794600000|2024-10-01 14:56:40|173658.6|173528.6|173716.5|173586.5|173731.5|173601.5|173658.6|173528.6|18
1727794610000|2024-10-01 14:56:50|173722.4|173592.4|173665.1|173575.1|173724.4|173594.4|173640|173550|17
1727794620000|2024-10-01 14:57:00|173685.4|173555.4|173664.1|173574.1|173685.9|173574.1|173655|173550.5|10
1727794630000|2024-10-01 14:57:10|173662.2|173572.2|173621.3|173531.3|173662.2|173572.2|173614.8|173524.8|16
1727794640000|2024-10-01 14:57:20|173617|173527|173626.1|173536.1|173630.9|173540.9|173608.8|173518.8|17
1727794650000|2024-10-01 14:57:30|173623.4|173533.4|173595.5|173505.5|173625.2|173535.2|173586.2|173496.2|23
1727794660000|2024-10-01 14:57:40|173623.4|173533.4|173600.4|173510.4|173623.4|173533.4|173595.1|173505.1|12
1727794670000|2024-10-01 14:57:50|173599.7|173509.7|173600.5|173510.5|173603|173513|173593.1|173503.1|16
1727794680000|2024-10-01 14:58:00|173636.8|173546.8|173615.8|173525.8|173636.8|173546.8|173610.7|173520.7|14
1727794690000|2024-10-01 14:58:10|173616|173526|173599.7|173509.7|173616|173526|173599.7|173509.7|5
1727794700000|2024-10-01 14:58:20|173599|173509|173603.9|173513.9|173603.9|173513.9|173593.2|173503.2|15
1727794710000|2024-10-01 14:58:30|173604.9|173514.9|173602|173512|173605.5|173515.5|173600.9|173510.9|7
1727794720000|2024-10-01 14:58:40|173608.3|173518.3|173602.8|173512.8|173623.8|173533.8|173602.1|173512.1|28
1727794730000|2024-10-01 14:58:50|173611.7|173521.7|173675.4|173545.4|173681.5|173551.5|173601.9|173511.9|30
1727794740000|2024-10-01 14:59:00|173676.1|173546.1|173657.2|173567.2|173677.4|173574.9|173653|173537.7|24
1727794750000|2024-10-01 14:59:10|173666.6|173576.6|173667.6|173577.6|173679.4|173577.6|173644.6|173549|22
1727794760000|2024-10-01 14:59:20|173663.5|173573.5|173667.8|173577.8|173667.8|173577.8|173653.3|173563.3|17
1727794770000|2024-10-01 14:59:30|173669.7|173579.7|173670.3|173580.3|173680.9|173590.9|173648.1|173558.1|14
1727794780000|2024-10-01 14:59:40|173670.7|173580.7|173678.5|173548.5|173681.9|173585.5|173644.5|173548.5|32
1727794790000|2024-10-01 14:59:50|173679.2|173549.2|173652.5|173562.5|173679.2|173569.9|173632.3|173542.3|19
1727794800000|2024-10-01 15:00:00|173652.7|173562.7|173658.6|173568.6|173662.6|173572.6|173652.1|173562.1|20
1727794810000|2024-10-01 15:00:10|173658.9|173568.9|173654.4|173564.4|173661.4|173571.4|173649.4|173559.4|16
1727794820000|2024-10-01 15:00:20|173653.9|173563.9|173667.5|173577.5|173668.8|173578.8|173649|173559|21
1727794830000|2024-10-01 15:00:30|173667.2|173577.2|173675.2|173545.2|173685.7|173577.2|173661|173536.8|23
1727794840000|2024-10-01 15:00:40|173677.4|173547.4|173655.8|173565.8|173677.5|173565.8|173642.1|173537|24
1727794850000|2024-10-01 15:00:50|173656.2|173566.2|173669.6|173579.6|173670.9|173580.9|173647|173557|21
1727794860000|2024-10-01 15:01:00|173676.9|173586.9|173673.5|173583.5|173678.5|173588.5|173673.3|173583.3|16
1727794870000|2024-10-01 15:01:10|173676|173586|173700.9|173570.9|173706.8|173586.7|173676|173569.3|20
1727794880000|2024-10-01 15:01:20|173693.5|173563.5|173665.3|173575.3|173698.3|173576.1|173661.9|173553|20
1727794890000|2024-10-01 15:01:30|173664.8|173574.8|173650|173560|173666.5|173576.5|173646.5|173556.5|32
1727794900000|2024-10-01 15:01:40|173659.7|173569.7|173645.9|173555.9|173662.8|173572.8|173642.4|173552.4|37
1727794910000|2024-10-01 15:01:50|173643.9|173553.9|173665.5|173575.5|173669.2|173579.2|173643.9|173553.9|26
1727794920000|2024-10-01 15:02:00|173666.1|173576.1|173659.6|173569.6|173670.5|173580.5|173653.3|173563.3|27
1727794930000|2024-10-01 15:02:10|173659.8|173569.8|173666.4|173576.4|173673.5|173583.5|173659.8|173569.8|17
1727794940000|2024-10-01 15:02:20|173668.4|173578.4|173679.5|173589.5|173683.2|173593.2|173648.8|173558.8|25
1727794950000|2024-10-01 15:02:30|173679.7|173589.7|173680|173590|173681.8|173591.8|173670.8|173580.8|31
1727794960000|2024-10-01 15:02:40|173679.8|173589.8|173728.9|173638.9|173737.8|173647.8|173678.6|173588.6|25
1727794970000|2024-10-01 15:02:50|173727.5|173637.5|173726.5|173636.5|173728.9|173638.9|173723.6|173633.6|14
1727794980000|2024-10-01 15:03:00|173723.2|173633.2|173722.8|173632.8|173726.2|173636.2|173715.4|173625.4|17
1727794990000|2024-10-01 15:03:10|173723|173633|173705.2|173615.2|173723|173633|173699|173609|13
1727795000000|2024-10-01 15:03:20|173706.4|173616.4|173737.7|173647.7|173737.7|173647.7|173706.4|173616.4|12
1727795010000|2024-10-01 15:03:30|173740.1|173650.1|173738.3|173648.3|173754.3|173664.3|173738.3|173648.3|12
1727795020000|2024-10-01 15:03:40|173739.8|173649.8|173796.2|173706.2|173802.1|173712.1|173739.8|173649.8|21
1727795030000|2024-10-01 15:03:50|173795|173705|173804.4|173714.4|173804.4|173714.4|173792.2|173702.2|14
1727795040000|2024-10-01 15:04:00|173805.6|173715.6|173791.1|173701.1|173805.6|173715.6|173784.8|173694.8|16
1727795050000|2024-10-01 15:04:10|173791.3|173701.3|173787|173697|173791.3|173701.3|173781.5|173691.5|9
1727795060000|2024-10-01 15:04:20|173800.6|173710.6|173810.8|173720.8|173810.8|173720.8|173798.7|173708.7|12
1727795070000|2024-10-01 15:04:30|173813.8|173723.8|173821.2|173731.2|173825.9|173735.9|173813.7|173723.7|28
1727795080000|2024-10-01 15:04:40|173821.6|173731.6|173841.7|173751.7|173841.8|173751.8|173816.2|173726.2|23
1727795090000|2024-10-01 15:04:50|173844.9|173754.9|173835.6|173745.6|173844.9|173754.9|173835.6|173745.6|17
1727795100000|2024-10-01 15:05:00|173833.7|173743.7|173854.1|173764.1|173855.2|173765.2|173833.7|173743.7|26
1727795110000|2024-10-01 15:05:10|173854.8|173764.8|173965.9|173835.9|173975.5|173845.5|173854.8|173764.8|34
1727795120000|2024-10-01 15:05:20|173964.5|173834.5|174002|173872|174002.3|173872.3|173953.2|173823.2|27
1727795130000|2024-10-01 15:05:30|174001.2|173871.2|174001.6|173871.6|174004.4|173874.4|173996.7|173866.7|24
1727795140000|2024-10-01 15:05:40|174002.2|173872.2|174001|173871|174009.7|173879.7|173995|173865|25
1727795150000|2024-10-01 15:05:50|174003.4|173873.4|174028.9|173898.9|174028.9|173898.9|174003.4|173873.4|15
1727795160000|2024-10-01 15:06:00|174031|173901|174024.1|173894.1|174031|173901|174023.6|173893.6|12
1727795170000|2024-10-01 15:06:10|174024.6|173894.6|174005.8|173915.8|174024.6|173919.4|173994.5|173894.6|23
1727795180000|2024-10-01 15:06:20|174005.4|173915.4|174009.2|173919.2|174011.2|173921.2|174005.4|173915.4|11
1727795190000|2024-10-01 15:06:30|174010|173920|174039.2|173949.2|174041|173951|174002|173912|22
1727795200000|2024-10-01 15:06:40|174038.8|173948.8|174031.9|173941.9|174038.8|173948.8|174020|173930|25
1727795210000|2024-10-01 15:06:50|174033|173943|174028.5|173938.5|174040.6|173950.6|174028.5|173938.5|17
1727795220000|2024-10-01 15:07:00|174030.5|173940.5|174039|173949|174041.2|173951.2|174021.2|173931.2|16
1727795230000|2024-10-01 15:07:10|174039.5|173949.5|174073.5|173983.5|174076.6|173986.6|174038.7|173948.7|13
1727795240000|2024-10-01 15:07:20|174074.8|173984.8|174072.7|173982.7|174080.3|173990.3|174068.2|173978.2|14
1727795250000|2024-10-01 15:07:30|174074.5|173984.5|174072|173982|174077.9|173987.9|174063|173973|14
1727795260000|2024-10-01 15:07:40|174069.4|173979.4|174054.3|173964.3|174069.4|173979.4|174052|173962|14
1727795270000|2024-10-01 15:07:50|174054.4|173964.4|174103.5|174013.5|174111.7|174021.7|174054.4|173964.4|19
1727795280000|2024-10-01 15:08:00|174105.5|174015.5|174109.3|174019.3|174114.9|174024.9|174102.6|174012.6|21
1727795290000|2024-10-01 15:08:10|174109.2|174019.2|174108.8|174018.8|174115.6|174025.6|174108.8|174018.8|13
1727795300000|2024-10-01 15:08:20|174110|174020|174107.6|174017.6|174117.1|174027.1|174107.6|174017.6|14
1727795310000|2024-10-01 15:08:30|174109.1|174019.1|174116.5|174026.5|174116.5|174026.5|174105.9|174015.9|12
1727795320000|2024-10-01 15:08:40|174115.8|174025.8|174095.1|174005.1|174115.8|174025.8|174090.2|174000.2|17
1727795330000|2024-10-01 15:08:50|174094.6|174004.6|174101.2|174011.2|174104.1|174014.1|174093.1|174003.1|12
1727795340000|2024-10-01 15:09:00|174100|174010|174099.4|174009.4|174100.4|174010.4|174094.6|174004.6|21
1727795350000|2024-10-01 15:09:10|174099.6|174009.6|174095.6|174005.6|174102.1|174012.1|174095.6|174005.6|15
1727795360000|2024-10-01 15:09:20|174095.7|174005.7|174103.6|174013.6|174103.6|174013.6|174092.5|174002.5|18
1727795370000|2024-10-01 15:09:30|174105.3|174015.3|174089.3|173999.3|174106.8|174016.8|174089.3|173999.3|14
1727795380000|2024-10-01 15:09:40|174089.4|173999.4|174069.2|173979.2|174089.4|173999.4|174066.9|173976.9|17
1727795390000|2024-10-01 15:09:50|174069.1|173979.1|174077.1|173987.1|174078.2|173988.2|174069.1|173979.1|9
1727795400000|2024-10-01 15:10:00|174076|173986|174037.4|173947.4|174077.1|173987.1|174035.4|173945.4|20
1727795410000|2024-10-01 15:10:10|174039.1|173949.1|174040.4|173950.4|174042|173952|174037.8|173947.8|11
1727795420000|2024-10-01 15:10:20|174041.4|173951.4|174035|173945|174041.4|173951.4|174028.6|173938.6|14
1727795430000|2024-10-01 15:10:30|174035.6|173945.6|174053.3|173963.3|174053.8|173963.8|174035.6|173945.6|8
1727795440000|2024-10-01 15:10:40|174057.1|173967.1|174065.5|173975.5|174065.7|173975.7|174057.1|173967.1|8
1727795450000|2024-10-01 15:10:50|174065.6|173975.6|174065.5|173975.5|174066.8|173976.8|174065.5|173975.5|4
1727795460000|2024-10-01 15:11:00|174067.2|173977.2|174048.2|173958.2|174069.4|173979.4|174046.6|173956.6|7
1727795470000|2024-10-01 15:11:10|174049.6|173959.6|174044.8|173954.8|174049.6|173959.6|174044.8|173954.8|4
1727795480000|2024-10-01 15:11:20|174044.9|173954.9|174066|173976|174066.1|173976.1|174044.9|173954.9|4
1727795490000|2024-10-01 15:11:30|174067.7|173977.7|174073.2|173983.2|174073.2|173983.2|174067.7|173977.7|6
1727795500000|2024-10-01 15:11:40|174073.5|173983.5|174089.3|173999.3|174089.3|173999.3|174073.5|173983.5|6
1727795510000|2024-10-01 15:11:50|174090.3|174000.3|174092.3|174002.3|174096.3|174006.3|174085.4|173995.4|13
1727795520000|2024-10-01 15:12:00|174093.2|174003.2|174094.8|174004.8|174096.4|174006.4|174093|174003|11
1727795530000|2024-10-01 15:12:10|174095.4|174005.4|174105.8|174015.8|174105.8|174015.8|174085.3|173995.3|12
1727795540000|2024-10-01 15:12:20|174104.1|174014.1|174085.9|173995.9|174104.1|174014.1|174083.2|173993.2|16
1727795550000|2024-10-01 15:12:30|174086.6|173996.6|174062.2|173972.2|174102.7|174012.7|174053.6|173963.6|15
1727795560000|2024-10-01 15:12:40|174062.4|173972.4|174045.6|173955.6|174062.4|173972.4|174042.8|173952.8|14
1727795570000|2024-10-01 15:12:50|174048.5|173958.5|174065.4|173975.4|174069.7|173979.7|174043.5|173953.5|22
1727795580000|2024-10-01 15:13:00|174064.1|173974.1|174065.6|173975.6|174073.3|173983.3|174052.5|173962.5|26
1727795590000|2024-10-01 15:13:10|174062.2|173972.2|174055|173965|174067.9|173977.9|174053.8|173963.8|18
1727795600000|2024-10-01 15:13:20|174053.2|173963.2|174059.6|173969.6|174059.7|173969.7|174052.7|173962.7|11
1727795610000|2024-10-01 15:13:30|174076.6|173946.6|174045.5|173915.5|174077.7|173953.4|174041.7|173911.7|11
1727795620000|2024-10-01 15:13:40|174041.2|173911.2|174003|173913|174050.2|173920.2|174003|173911.2|9
1727795630000|2024-10-01 15:13:50|173998.1|173908.1|174049.5|173919.5|174052.3|173932.5|173993.9|173903.9|13
1727795640000|2024-10-01 15:14:00|174052.5|173922.5|174051.2|173921.2|174054.2|173924.2|174047.6|173917.6|11
1727795650000|2024-10-01 15:14:10|174051.4|173921.4|174047.9|173917.9|174053|173923|174047.6|173917.6|8
1727795660000|2024-10-01 15:14:20|174053.6|173923.6|174023|173933|174053.6|173940.6|174016.9|173921.4|17
1727795670000|2024-10-01 15:14:30|174022.9|173932.9|174038.9|173908.9|174049.4|173932.9|174022|173908.9|14
1727795680000|2024-10-01 15:14:40|174015.8|173925.8|174017.4|173927.4|174018.5|173928.5|174015.7|173925.7|11
1727795690000|2024-10-01 15:14:50|174015.8|173925.8|173994.2|173864.2|174024.7|173927.9|173992.2|173864.2|14
1727795700000|2024-10-01 15:15:00|173993.3|173863.3|173983.6|173853.6|173996.5|173866.5|173957|173827|17
1727795710000|2024-10-01 15:15:10|173979.3|173849.3|173961.8|173831.8|173979.3|173849.3|173961.8|173831.8|9
1727795720000|2024-10-01 15:15:20|173960|173830|173960.5|173830.5|173961.4|173831.4|173957.5|173827.5|8
1727795730000|2024-10-01 15:15:30|173957.7|173827.7|173966.4|173836.4|173966.4|173836.4|173947.1|173817.1|8
1727795740000|2024-10-01 15:15:40|173963.4|173833.4|173968.1|173838.1|173968.1|173838.1|173963.1|173833.1|4
1727795750000|2024-10-01 15:15:50|173964.6|173834.6|173970.2|173840.2|173974.3|173844.4|173934.4|173824.1|9
1727795760000|2024-10-01 15:16:00|173970.9|173840.9|173967.9|173837.9|173971.3|173841.3|173967.5|173837.5|7
1727795770000|2024-10-01 15:16:10|173967.8|173837.8|173965.5|173835.5|173969.2|173839.2|173965.5|173835.5|5
1727795780000|2024-10-01 15:16:20|173967.9|173837.9|173968.3|173838.3|173968.7|173838.7|173963.9|173833.9|8
1727795790000|2024-10-01 15:16:30|173965.1|173835.1|173918.8|173828.8|173965.1|173851.5|173909.1|173819.1|13
1727795800000|2024-10-01 15:16:40|173912.4|173822.4|173915.2|173825.2|173919.2|173829.2|173909|173819|13
1727795810000|2024-10-01 15:16:50|173914.2|173824.2|173912.7|173822.7|173914.2|173824.2|173912.2|173822.2|6
1727795820000|2024-10-01 15:17:00|173906.2|173816.2|173898.1|173808.1|173924.4|173834.4|173898.1|173808.1|8
1727795830000|2024-10-01 15:17:10|173896.7|173806.7|173929.6|173839.6|173937.3|173847.3|173894.5|173787.9|13
1727795840000|2024-10-01 15:17:20|173930.5|173840.5|173948.5|173858.5|173948.5|173858.5|173922|173832|12
1727795850000|2024-10-01 15:17:30|173951.6|173861.6|173962.7|173872.7|173964.2|173874.2|173923.3|173833.3|14
1727795860000|2024-10-01 15:17:40|173962.6|173872.6|173968.1|173878.1|173977.3|173887.3|173962.1|173872.1|10
1727795870000|2024-10-01 15:17:50|173967.2|173877.2|173956|173866|173967.3|173877.3|173940.2|173850.2|6
1727795880000|2024-10-01 15:18:00|173960|173870|173966.3|173876.3|173966.3|173876.3|173954.1|173864.1|11
1727795890000|2024-10-01 15:18:10|173952.6|173862.6|173915.1|173825.1|173952.6|173862.6|173912.4|173822.4|33
1727795900000|2024-10-01 15:18:20|173916.3|173826.3|173908.6|173818.6|173922.6|173832.6|173899.2|173809.2|24
1727795910000|2024-10-01 15:18:30|173904.9|173814.9|173904.7|173814.7|173908|173818|173900.3|173810.3|11
1727795920000|2024-10-01 15:18:40|173907.5|173817.5|173974.6|173884.6|173977.7|173887.7|173907.5|173817.5|22
1727795930000|2024-10-01 15:18:50|173979.3|173889.3|173979.2|173889.2|173979.3|173889.3|173972|173882|9
1727795940000|2024-10-01 15:19:00|173973.5|173883.5|173969.3|173879.3|173976.8|173886.8|173963.6|173873.6|16
1727795950000|2024-10-01 15:19:10|173966.9|173876.9|173977.1|173887.1|173977.9|173887.9|173966.9|173876.9|13
1727795960000|2024-10-01 15:19:20|173976.8|173886.8|173965.5|173875.5|173981.3|173891.3|173965.3|173875.3|20
1727795970000|2024-10-01 15:19:30|173967.9|173877.9|173961.3|173871.3|173970.7|173880.7|173957.9|173867.9|11
1727795980000|2024-10-01 15:19:40|173957.3|173867.3|174008.9|173918.9|174008.9|173918.9|173951.1|173861.1|19
1727795990000|2024-10-01 15:19:50|174008.6|173918.6|173947|173857|174008.6|173918.6|173944.2|173854.2|26
1727796000000|2024-10-01 15:20:00|173950.2|173860.2|173944.9|173854.9|173951.8|173861.8|173944.9|173854.9|12
1727796010000|2024-10-01 15:20:10|173946|173856|173936.1|173846.1|173947.3|173857.3|173933.1|173843.1|17
1727796020000|2024-10-01 15:20:20|173935.8|173845.8|173946|173856|173954.2|173864.2|173935.8|173845.8|5
1727796030000|2024-10-01 15:20:30|173951.2|173861.2|173983.2|173893.2|173998.4|173908.4|173951.2|173861.2|14
1727796040000|2024-10-01 15:20:40|173996|173906|174009|173919|174009|173919|173988.7|173898.7|18
1727796050000|2024-10-01 15:20:50|174004.8|173914.8|174004.1|173914.1|174006.3|173916.3|174000.4|173910.4|8
1727796060000|2024-10-01 15:21:00|174004.5|173914.5|174008|173918|174010.8|173920.8|174004|173914|9
1727796070000|2024-10-01 15:21:10|174007.4|173917.4|174011.9|173921.9|174011.9|173921.9|174007.4|173917.4|3
1727796080000|2024-10-01 15:21:20|174013.2|173923.2|174013.2|173923.2|174015.2|173925.2|174008.3|173918.3|5
1727796090000|2024-10-01 15:21:30|174011.9|173921.9|174005.5|173915.5|174013.2|173923.2|174000.1|173910.1|14
1727796100000|2024-10-01 15:21:40|174001.5|173911.5|173998.1|173908.1|174007|173917|173998.1|173908.1|6
1727796110000|2024-10-01 15:21:50|174001.1|173911.1|174022|173932|174022|173932|173997.5|173907.5|8
1727796120000|2024-10-01 15:22:00|174023.2|173933.2|174024.4|173934.4|174024.4|173934.4|174023.2|173933.2|5
1727796130000|2024-10-01 15:22:10|174023.3|173933.3|174024.5|173934.5|174028.1|173938.1|174020.8|173930.8|12
1727796140000|2024-10-01 15:22:20|174022.9|173932.9|174016.1|173926.1|174024.2|173934.2|174015|173925|11
1727796150000|2024-10-01 15:22:30|174017|173927|174017.7|173927.7|174018|173928|174015.1|173925.1|5
1727796160000|2024-10-01 15:22:40|174014.2|173924.2|173998.7|173908.7|174017.3|173927.3|173990.2|173900.2|18
1727796170000|2024-10-01 15:22:50|174006.6|173916.6|173998|173908|174006.6|173916.6|173992|173902|15
1727796180000|2024-10-01 15:23:00|173999|173909|173999.6|173909.6|174001.5|173911.5|173994.6|173904.6|9
1727796190000|2024-10-01 15:23:10|174003.6|173913.6|173997.3|173907.3|174005.7|173915.7|173963.9|173873.9|15
1727796200000|2024-10-01 15:23:20|173997.9|173907.9|173999.7|173909.7|173999.7|173909.7|173991.7|173901.7|11
1727796210000|2024-10-01 15:23:30|173998.5|173908.5|174006.2|173916.2|174009.2|173919.2|173993.2|173903.2|15
1727796220000|2024-10-01 15:23:40|174005.5|173915.5|174008|173918|174009.4|173919.4|174005.5|173915.5|4
1727796230000|2024-10-01 15:23:50|174010.6|173920.6|174012.8|173922.8|174013.8|173923.8|174010.6|173920.6|7
1727796240000|2024-10-01 15:24:00|174012.3|173922.3|174016.5|173926.5|174019|173929|174012.2|173922.2|13
1727796250000|2024-10-01 15:24:10|174016.4|173926.4|174047.8|173957.8|174048.9|173958.9|174016.2|173926.2|8
1727796260000|2024-10-01 15:24:20|174049.4|173959.4|174050.7|173960.7|174069|173979|174049.1|173959.1|10
1727796270000|2024-10-01 15:24:30|174049.5|173959.5|174054.6|173964.6|174054.7|173964.7|174049.5|173959.5|4
1727796280000|2024-10-01 15:24:40|174053.4|173963.4|174053.4|173963.4|174054.6|173964.6|174051.6|173961.6|7
1727796290000|2024-10-01 15:24:50|174052.2|173962.2|174058.3|173968.3|174062.3|173972.3|174052.2|173962.2|7
1727796300000|2024-10-01 15:25:00|174056.4|173966.4|174060|173970|174060|173970|174052.7|173962.7|10
1727796310000|2024-10-01 15:25:10|174058.5|173968.5|174063.9|173973.9|174069.8|173979.8|174056.5|173966.5|12
1727796320000|2024-10-01 15:25:20|174062.8|173972.8|174056.6|173966.6|174062.8|173972.8|174056.6|173966.6|5
1727796330000|2024-10-01 15:25:30|174051.9|173961.9|174052.7|173962.7|174052.7|173962.7|174044.4|173954.4|5
1727796340000|2024-10-01 15:25:40|174049.4|173959.4|174019.9|173929.9|174049.4|173959.4|174013.9|173923.9|13
1727796350000|2024-10-01 15:25:50|174022|173932|174019.9|173929.9|174022.3|173932.3|174017.5|173927.5|9
1727796360000|2024-10-01 15:26:00|174010.3|173920.3|174012.9|173922.9|174015.6|173925.6|174010.3|173920.3|11
1727796370000|2024-10-01 15:26:10|174030.4|173900.4|174042.7|173912.7|174045.6|173915.6|174030.4|173900.4|18
1727796380000|2024-10-01 15:26:20|174043.4|173913.4|174033.3|173903.3|174046.7|173916.7|174033.3|173903.3|7
1727796390000|2024-10-01 15:26:30|174033.6|173903.6|174007.5|173917.5|174034.4|173917.5|174007.5|173903.6|5
1727796400000|2024-10-01 15:26:40|174034.7|173904.7|174047|173917|174047.1|173917.1|174034.2|173904.2|5
1727796410000|2024-10-01 15:26:50|174047.1|173917.1|174048.8|173918.8|174051.9|173921.9|174044.6|173914.6|7
1727796420000|2024-10-01 15:27:00|174044.7|173914.7|174025.5|173935.5|174047.1|173940.6|174025.2|173914.7|9
1727796430000|2024-10-01 15:27:10|174024.4|173934.4|174023|173933|174026.9|173936.9|174023|173933|10
1727796440000|2024-10-01 15:27:20|174025.7|173935.7|174044.6|173954.6|174044.6|173954.6|174025.7|173935.7|9
1727796450000|2024-10-01 15:27:30|174043.6|173953.6|174044.9|173954.9|174046.7|173956.7|174043.6|173953.6|5
1727796460000|2024-10-01 15:27:40|174043.6|173953.6|174035.5|173945.5|174043.6|173953.6|174035.5|173945.5|10
1727796470000|2024-10-01 15:27:50|174035.6|173945.6|174034.5|173944.5|174035.6|173945.6|174034.5|173944.5|3
1727796480000|2024-10-01 15:28:00|174034.6|173944.6|174030.6|173940.6|174034.6|173944.6|174030.5|173940.5|3
1727796490000|2024-10-01 15:28:10|174035.6|173945.6|174049.4|173959.4|174049.4|173959.4|174025.8|173935.8|12
1727796500000|2024-10-01 15:28:20|174046.9|173956.9|174051.3|173961.3|174051.3|173961.3|174045.4|173955.4|9
1727796510000|2024-10-01 15:28:30|174054.1|173964.1|174042.1|173952.1|174054.1|173964.1|174042|173952|15
1727796520000|2024-10-01 15:28:40|174040.7|173950.7|174043|173953|174043|173953|174039.4|173949.4|9
1727796530000|2024-10-01 15:28:50|174043.1|173953.1|174039.3|173949.3|174044.9|173954.9|174038.8|173948.8|9
1727796540000|2024-10-01 15:29:00|174039.5|173949.5|174023.3|173933.3|174039.5|173949.5|174022.1|173932.1|20
1727796550000|2024-10-01 15:29:10|174024.9|173934.9|174002.1|173912.1|174024.9|173934.9|173985.1|173895.1|12
1727796560000|2024-10-01 15:29:20|174003.7|173913.7|173983.2|173893.2|174016.4|173926.4|173976.8|173886.8|18
1727796570000|2024-10-01 15:29:30|173982.9|173892.9|173981.9|173891.9|173982.9|173892.9|173970|173880|15
1727796580000|2024-10-01 15:29:40|173979.4|173889.4|174026.7|173936.7|174031.6|173941.6|173979.4|173889.4|10
1727796590000|2024-10-01 15:29:50|174025.9|173935.9|174023.1|173933.1|174025.9|173935.9|174023.1|173933.1|4
1727796600000|2024-10-01 15:30:00|174025|173935|174077.9|173947.9|174085.5|173955.5|174025|173935|15
1727796610000|2024-10-01 15:30:10|174078|173948|174093.1|173963.1|174093.1|173963.1|174078|173948|11
1727796620000|2024-10-01 15:30:20|174095.9|173965.9|174095.2|173965.2|174095.9|173991.1|174051|173951.1|12
1727796630000|2024-10-01 15:30:30|174095.4|173965.4|174107.6|173977.6|174107.6|173977.6|174095.4|173965.4|4
1727796640000|2024-10-01 15:30:40|174107.7|173977.7|174071.6|173981.6|174107.7|173981.7|174068.8|173958.8|10
1727796650000|2024-10-01 15:30:50|174068.8|173978.8|174070.9|173980.9|174071.6|173981.6|174068.8|173978.8|10
1727796660000|2024-10-01 15:31:00|174071.1|173981.1|174060.7|173970.7|174071.1|173981.1|174059.8|173969.8|11
1727796670000|2024-10-01 15:31:10|174066.3|173976.3|174071.3|173981.3|174090|174000|174066.3|173976.3|15
1727796680000|2024-10-01 15:31:20|174069.8|173979.8|174076.2|173986.2|174080.2|173990.2|174068.5|173978.5|15
1727796690000|2024-10-01 15:31:30|174075.7|173985.7|174068.4|173978.4|174078.7|173988.7|174068.4|173978.4|7
1727796700000|2024-10-01 15:31:40|174069.2|173979.2|174080.2|173990.2|174080.2|173990.2|174069.2|173979.2|7
1727796710000|2024-10-01 15:31:50|174080.6|173990.6|174080.9|173990.9|174081.4|173991.4|174080.4|173990.4|6
1727796720000|2024-10-01 15:32:00|174077.8|173987.8|174085.3|173995.3|174085.3|173995.3|174074.2|173984.2|9
1727796730000|2024-10-01 15:32:10|174086.8|173996.8|174096.6|174006.6|174098.5|174008.5|174086.8|173996.8|11
1727796740000|2024-10-01 15:32:20|174097.1|174007.1|174101.1|174011.1|174101.4|174011.4|174097.1|174007.1|6
1727796750000|2024-10-01 15:32:30|174100.6|174010.6|174100.1|174010.1|174107.5|174017.5|174100.1|174010.1|14
1727796760000|2024-10-01 15:32:40|174111.7|174021.7|174112.5|174022.5|174112.5|174022.5|174108.7|174018.7|4
1727796770000|2024-10-01 15:32:50|174109.8|174019.8|174111|174021|174111|174021|174109.8|174019.8|2
1727796780000|2024-10-01 15:33:00|174113.8|174023.8|174113.9|174023.9|174118.9|174028.9|174111.8|174021.8|10
1727796790000|2024-10-01 15:33:10|174111.7|174021.7|174123|174033|174123.6|174033.6|174111.5|174021.5|11
1727796800000|2024-10-01 15:33:20|174113.1|174023.1|174117.3|174027.3|174122.3|174032.3|174109|174019|10
1727796810000|2024-10-01 15:33:30|174118|174028|174096.6|174006.6|174118|174028|174096.2|174006.2|6
1727796820000|2024-10-01 15:33:40|174095.4|174005.4|174085.9|173995.9|174096.7|174006.7|174085.2|173995.2|10
1727796830000|2024-10-01 15:33:50|174085.3|173995.3|174057.3|173967.3|174085.3|173995.3|174048.8|173958.8|19
1727796840000|2024-10-01 15:34:00|174056.1|173966.1|174045.3|173955.3|174056.1|173966.1|174045.3|173955.3|9
1727796850000|2024-10-01 15:34:10|174045.2|173955.2|174045.5|173955.5|174046.9|173956.9|174045.2|173955.2|4
1727796860000|2024-10-01 15:34:20|174046|173956|174045.3|173955.3|174046.4|173956.4|174045.3|173955.3|4
1727796870000|2024-10-01 15:34:30|174046|173956|174047.1|173957.1|174047.1|173957.1|174045.8|173955.8|4
1727796880000|2024-10-01 15:34:40|174046.8|173956.8|174045.9|173955.9|174047.3|173957.3|174045.9|173955.9|4
1727796890000|2024-10-01 15:34:50|174045.8|173955.8|174038.2|173948.2|174045.9|173955.9|174038.2|173948.2|5
1727796900000|2024-10-01 15:35:00|174036.5|173946.5|174038.2|173948.2|174038.2|173948.2|174036.2|173946.2|4
1727796910000|2024-10-01 15:35:10|174038.7|173948.7|174038.2|173948.2|174038.7|173948.7|174038.2|173948.2|2
1727796920000|2024-10-01 15:35:20|174038.9|173948.9|174038.9|173948.9|174038.9|173948.9|174038.9|173948.9|1
1727796930000|2024-10-01 15:35:30|174039.5|173949.5|174037.5|173947.5|174039.5|173949.5|174036.5|173946.5|5
1727796940000|2024-10-01 15:35:40|174039.2|173949.2|174038|173948|174039.6|173949.6|174038|173948|4
1727796950000|2024-10-01 15:35:50|174038.1|173948.1|174040.1|173950.1|174040.1|173950.1|174036.4|173946.4|10
1727796960000|2024-10-01 15:36:00|174038.8|173948.8|174041.1|173951.1|174041.1|173951.1|174038.8|173948.8|4
1727796970000|2024-10-01 15:36:10|174042.4|173952.4|174040.1|173950.1|174047.1|173957.1|174040.1|173950.1|8
1727796980000|2024-10-01 15:36:20|174038.4|173948.4|174034.2|173944.2|174039.7|173949.7|174034.2|173944.2|6
1727796990000|2024-10-01 15:36:30|174032.6|173942.6|174036.1|173946.1|174036.1|173946.1|174032.6|173942.6|2
1727797000000|2024-10-01 15:36:40|174036.8|173946.8|174036.1|173946.1|174036.8|173946.8|174036.1|173946.1|2
1727797020000|2024-10-01 15:37:00|174035|173945|174036.9|173946.9|174040.1|173950.1|174035|173945|7
1727797030000|2024-10-01 15:37:10|174037.6|173947.6|174034.4|173944.4|174037.6|173947.6|174031.3|173941.3|6
1727797040000|2024-10-01 15:37:20|174033.3|173943.3|174034.1|173944.1|174034.4|173944.4|174032.1|173942.1|7
1727797050000|2024-10-01 15:37:30|174032.2|173942.2|174033.9|173943.9|174033.9|173943.9|174032.2|173942.2|2
1727797080000|2024-10-01 15:38:00|174037.3|173947.3|174041.6|173951.6|174041.8|173951.8|174033.7|173943.7|10
1727797090000|2024-10-01 15:38:10|174039.9|173949.9|174036.8|173946.8|174050.9|173960.9|174036.8|173946.8|12
1727797100000|2024-10-01 15:38:20|174035.7|173945.7|174013.6|173923.6|174036.5|173946.5|173997|173907|9
1727797110000|2024-10-01 15:38:30|174012.7|173922.7|174004.3|173914.3|174012.7|173922.7|174002.6|173912.6|24
1727797120000|2024-10-01 15:38:40|174003.9|173913.9|173958.6|173868.6|174003.9|173913.9|173958.6|173868.6|20
1727797130000|2024-10-01 15:38:50|173960.2|173870.2|173968.7|173878.7|173970.6|173880.6|173958|173868|23
1727797140000|2024-10-01 15:39:00|173970.5|173880.5|173965.9|173875.9|173973.5|173883.5|173963.4|173873.4|19
1727797150000|2024-10-01 15:39:10|173963.3|173873.3|173958.4|173868.4|173967.3|173877.3|173954.4|173864.4|22
1727797160000|2024-10-01 15:39:20|173956.7|173866.7|173949.5|173859.5|173958.2|173868.2|173946.8|173856.8|21
1727797170000|2024-10-01 15:39:30|173945.8|173855.8|173951.3|173861.3|173954.5|173864.5|173945|173855|19
1727797180000|2024-10-01 15:39:40|173950.3|173860.3|173947.5|173857.5|173950.3|173860.3|173941.2|173851.2|24
1727797190000|2024-10-01 15:39:50|173948.4|173858.4|173914.9|173824.9|173948.4|173858.4|173911.1|173821.1|25
1727797200000|2024-10-01 15:40:00|173909.5|173819.5|173914.2|173824.2|173915.6|173825.6|173900.1|173810.1|27
1727797210000|2024-10-01 15:40:10|173911.7|173821.7|173914.7|173824.7|173914.7|173824.7|173908|173818|8
1727797220000|2024-10-01 15:40:20|173913.5|173823.5|173906.8|173816.8|173915.7|173825.7|173904.6|173814.6|11
1727797230000|2024-10-01 15:40:30|173905|173815|173898.1|173808.1|173909|173819|173893|173803|13
1727797240000|2024-10-01 15:40:40|173898.3|173808.3|173899.6|173809.6|173899.6|173809.6|173898.3|173808.3|2
1727797250000|2024-10-01 15:40:50|173899.8|173809.8|173872.3|173782.3|173901.1|173811.1|173854.5|173764.5|16
1727797260000|2024-10-01 15:41:00|173874.4|173784.4|173862.5|173772.5|173874.4|173784.4|173861.6|173771.6|10
1727797270000|2024-10-01 15:41:10|173862.7|173772.7|173867|173777|173867|173777|173861.6|173771.6|7
1727797280000|2024-10-01 15:41:20|173868.7|173778.7|173869.5|173779.5|173869.5|173779.5|173865.8|173775.8|5
1727797290000|2024-10-01 15:41:30|173861.1|173771.1|173860.5|173770.5|173864.8|173774.8|173854|173764|10
1727797300000|2024-10-01 15:41:40|173860.7|173770.7|173858.3|173768.3|173862.1|173772.1|173853.2|173763.2|13
1727797310000|2024-10-01 15:41:50|173858.6|173768.6|173866.6|173776.6|173870.7|173780.7|173857.8|173767.8|11
1727797320000|2024-10-01 15:42:00|173864.5|173774.5|173863.1|173773.1|173864.5|173774.5|173862.9|173772.9|3
1727797330000|2024-10-01 15:42:10|173863|173773|173866.8|173776.8|173870.8|173780.8|173860.9|173770.9|9
1727797340000|2024-10-01 15:42:20|173865.5|173775.5|173867.5|173777.5|173867.8|173777.8|173858.3|173768.3|17
1727797350000|2024-10-01 15:42:30|173868.2|173778.2|173909.7|173819.7|173919.1|173829.1|173867.7|173777.7|14
1727797360000|2024-10-01 15:42:40|173908.1|173818.1|173875.3|173785.3|173909.4|173819.4|173875.2|173785.2|12
1727797370000|2024-10-01 15:42:50|173872.4|173782.4|173888.3|173798.3|173899|173809|173870.4|173780.4|18
1727797380000|2024-10-01 15:43:00|173888.7|173798.7|173894.3|173804.3|173894.3|173804.3|173886.9|173796.9|9
1727797390000|2024-10-01 15:43:10|173889.4|173799.4|173895.9|173805.9|173899.2|173809.2|173888.5|173798.5|19
1727797400000|2024-10-01 15:43:20|173893.6|173803.6|173897|173807|173901.6|173811.6|173893.6|173803.6|19
1727797410000|2024-10-01 15:43:30|173900.9|173810.9|173896.7|173806.7|173900.9|173810.9|173895.8|173805.8|9
1727797420000|2024-10-01 15:43:40|173892.7|173802.7|173885.3|173795.3|173892.7|173802.7|173882.3|173792.3|9
1727797430000|2024-10-01 15:43:50|173887.1|173797.1|173887.7|173797.7|173894.9|173804.9|173885.6|173795.6|11
1727797440000|2024-10-01 15:44:00|173883.2|173793.2|173866.2|173776.2|173887.7|173797.7|173866.2|173776.2|10
1727797450000|2024-10-01 15:44:10|173866.7|173776.7|173866.5|173776.5|173867.3|173777.3|173864.6|173774.6|7
1727797460000|2024-10-01 15:44:20|173863.5|173773.5|173860.1|173770.1|173868.5|173778.5|173855|173765|15
1727797470000|2024-10-01 15:44:30|173866.1|173776.1|173891.9|173801.9|173896.2|173806.2|173863|173773|17
1727797480000|2024-10-01 15:44:40|173890.3|173800.3|173890.3|173800.3|173890.3|173800.3|173890.3|173800.3|1
1727797490000|2024-10-01 15:44:50|173891.9|173801.9|173892.4|173802.4|173892.4|173802.4|173891.9|173801.9|3
1727797500000|2024-10-01 15:45:00|173906.8|173816.8|173909.7|173819.7|173912.9|173822.9|173900.8|173810.8|18
1727797510000|2024-10-01 15:45:10|173909.4|173819.4|173901.7|173811.7|173909.4|173819.4|173901.3|173811.3|6
1727797520000|2024-10-01 15:45:20|173899.9|173809.9|173899.1|173809.1|173899.9|173809.9|173896|173806|4
1727797540000|2024-10-01 15:45:40|173896.7|173806.7|173892.6|173802.6|173898.5|173808.5|173885.9|173795.9|9
1727797550000|2024-10-01 15:45:50|173895.7|173805.7|173898.4|173808.4|173898.4|173808.4|173895.7|173805.7|6
1727797560000|2024-10-01 15:46:00|173899.7|173809.7|173904.2|173814.2|173905.8|173815.8|173899.7|173809.7|4
1727797570000|2024-10-01 15:46:10|173902.4|173812.4|173905.3|173815.3|173906.8|173816.8|173902.4|173812.4|8
1727797580000|2024-10-01 15:46:20|173906.7|173816.7|173894.6|173804.6|173906.7|173816.7|173894.5|173804.5|7
1727797590000|2024-10-01 15:46:30|173893.5|173803.5|173896.3|173806.3|173896.3|173806.3|173893.5|173803.5|3
1727797600000|2024-10-01 15:46:40|173896.4|173806.4|173890.4|173800.4|173897|173807|173890.4|173800.4|4
1727797610000|2024-10-01 15:46:50|173893|173803|173899.9|173809.9|173900.2|173810.2|173890.4|173800.4|10
1727797620000|2024-10-01 15:47:00|173896.5|173806.5|173902|173812|173903.2|173813.2|173896.5|173806.5|10
1727797630000|2024-10-01 15:47:10|173902.5|173812.5|173906.8|173816.8|173909.8|173819.8|173895.6|173805.6|11
1727797640000|2024-10-01 15:47:20|173908.1|173818.1|173908.2|173818.2|173911.1|173821.1|173906.1|173816.1|10
1727797650000|2024-10-01 15:47:30|173909.7|173819.7|173909.6|173819.6|173914.8|173824.8|173906.9|173816.9|12
1727797660000|2024-10-01 15:47:40|173909.9|173819.9|173916.1|173826.1|173916.1|173826.1|173909.9|173819.9|4
1727797670000|2024-10-01 15:47:50|173916.2|173826.2|173914.8|173824.8|173916.5|173826.5|173914.8|173824.8|4
1727797680000|2024-10-01 15:48:00|173916.6|173826.6|173911.6|173821.6|173916.9|173826.9|173909|173819|7
1727797690000|2024-10-01 15:48:10|173912.1|173822.1|173978.1|173888.1|173986.9|173896.9|173912|173822|6
1727797700000|2024-10-01 15:48:20|173977.7|173887.7|173989.2|173899.2|173989.2|173899.2|173977.3|173887.3|8
1727797710000|2024-10-01 15:48:30|173989|173899|173976.9|173886.9|173989|173899|173974.5|173884.5|15
1727797720000|2024-10-01 15:48:40|173977.2|173887.2|173978.5|173888.5|173978.5|173888.5|173976.9|173886.9|4
1727797730000|2024-10-01 15:48:50|173980.1|173890.1|173976.2|173886.2|173983.4|173893.4|173975.5|173885.5|6
1727797740000|2024-10-01 15:49:00|173974.9|173884.9|173979.3|173889.3|173982.3|173892.3|173974.9|173884.9|5
1727797750000|2024-10-01 15:49:10|173978.4|173888.4|173980.4|173890.4|173981|173891|173978.4|173888.4|7
1727797760000|2024-10-01 15:49:20|173980.2|173890.2|173983.2|173893.2|173983.2|173893.2|173980.2|173890.2|6
1727797770000|2024-10-01 15:49:30|173988.8|173898.8|173996.5|173906.5|173997.6|173907.6|173987.2|173897.2|12
1727797780000|2024-10-01 15:49:40|173996.2|173906.2|173995.7|173905.7|173996.2|173906.2|173995.7|173905.7|3
1727797790000|2024-10-01 15:49:50|173995.8|173905.8|173940.6|173850.6|173995.8|173905.8|173931.3|173841.3|12
1727797800000|2024-10-01 15:50:00|173943.5|173853.5|173941.2|173851.2|173943.5|173853.5|173940.9|173850.9|7
1727797810000|2024-10-01 15:50:10|173942.6|173852.6|173929.9|173839.9|173944.5|173854.5|173929.9|173839.9|7
1727797820000|2024-10-01 15:50:20|173931.4|173841.4|173930.7|173840.7|173931.4|173841.4|173930.7|173840.7|4
1727797830000|2024-10-01 15:50:30|173932.5|173842.5|173934.5|173844.5|173934.6|173844.6|173932.5|173842.5|3
1727797840000|2024-10-01 15:50:40|173932.3|173842.3|173932.4|173842.4|173936.9|173846.9|173932.3|173842.3|4
1727797850000|2024-10-01 15:50:50|173932.5|173842.5|173933.2|173843.2|173933.9|173843.9|173932.5|173842.5|5
1727797860000|2024-10-01 15:51:00|173945.7|173855.7|173931.5|173841.5|173946.9|173856.9|173931.5|173841.5|8
1727797870000|2024-10-01 15:51:10|173931.8|173841.8|173932.8|173842.8|173933.1|173843.1|173931.6|173841.6|6
1727797880000|2024-10-01 15:51:20|173942.4|173852.4|173946.9|173856.9|173946.9|173856.9|173942.4|173852.4|5
1727797890000|2024-10-01 15:51:30|173949.9|173859.9|173938.3|173848.3|173950.1|173860.1|173938.3|173848.3|10
1727797900000|2024-10-01 15:51:40|173935.9|173845.9|173934.3|173844.3|173935.9|173845.9|173932.6|173842.6|5
1727797910000|2024-10-01 15:51:50|173933.9|173843.9|173938.8|173848.8|173938.8|173848.8|173933.9|173843.9|4
1727797920000|2024-10-01 15:52:00|173938.7|173848.7|173931.5|173841.5|173938.8|173848.8|173930.4|173840.4|13
1727797930000|2024-10-01 15:52:10|173932.1|173842.1|173935.9|173845.9|173935.9|173845.9|173932.1|173842.1|6
1727797940000|2024-10-01 15:52:20|173937.4|173847.4|173940.1|173850.1|173941.8|173851.8|173937.4|173847.4|8
1727797950000|2024-10-01 15:52:30|173938.5|173848.5|173936.7|173846.7|173938.5|173848.5|173936.7|173846.7|2
1727797960000|2024-10-01 15:52:40|173938.5|173848.5|173935.3|173845.3|173938.5|173848.5|173933.9|173843.9|5
1727797970000|2024-10-01 15:52:50|173935.2|173845.2|173936.7|173846.7|173936.7|173846.7|173935.1|173845.1|4
1727797980000|2024-10-01 15:53:00|173936.5|173846.5|173939|173849|173939|173849|173936.5|173846.5|3
1727797990000|2024-10-01 15:53:10|173936.8|173846.8|173951.1|173861.1|173951.1|173861.1|173936.8|173846.8|9
1727798000000|2024-10-01 15:53:20|173949.6|173859.6|173940.2|173850.2|173949.6|173859.6|173930.8|173840.8|8
1727798010000|2024-10-01 15:53:30|173940.3|173850.3|173929.8|173839.8|173940.3|173850.3|173929.8|173839.8|7
1727798020000|2024-10-01 15:53:40|173930.4|173840.4|173927.8|173837.8|173930.5|173840.5|173927.8|173837.8|9
1727798030000|2024-10-01 15:53:50|173929.5|173839.5|173931.3|173841.3|173931.3|173841.3|173927.8|173837.8|8
1727798040000|2024-10-01 15:54:00|173929.2|173839.2|173930.4|173840.4|173931.9|173841.9|173929|173839|7
1727798050000|2024-10-01 15:54:10|173931|173841|173931.1|173841.1|173931.1|173841.1|173930.6|173840.6|6
1727798060000|2024-10-01 15:54:20|173930.9|173840.9|173931.5|173841.5|173931.5|173841.5|173930.2|173840.2|5
1727798070000|2024-10-01 15:54:30|173929.6|173839.6|173924.5|173834.5|173930.7|173840.7|173924.5|173834.5|9
1727798080000|2024-10-01 15:54:40|173923.9|173833.9|173926|173836|173926|173836|173923.9|173833.9|3
1727798090000|2024-10-01 15:54:50|173926.8|173836.8|173922.8|173832.8|173928.4|173838.4|173922.8|173832.8|8
1727798100000|2024-10-01 15:55:00|173920.8|173830.8|173933.4|173843.4|173933.4|173843.4|173920.8|173830.8|11
1727798110000|2024-10-01 15:55:10|173932.1|173842.1|173927.6|173837.6|173934|173844|173926.7|173836.7|12
1727798120000|2024-10-01 15:55:20|173926.4|173836.4|173927.1|173837.1|173928.1|173838.1|173924.4|173834.4|8
1727798130000|2024-10-01 15:55:30|173929.8|173839.8|173926.5|173836.5|173935.6|173845.6|173926.5|173836.5|9
1727798140000|2024-10-01 15:55:40|173928.4|173838.4|173935.4|173845.4|173937.8|173847.8|173928.4|173838.4|12
1727798150000|2024-10-01 15:55:50|173935.9|173845.9|173937.6|173847.6|173942.1|173852.1|173935.9|173845.9|12
1727798160000|2024-10-01 15:56:00|173938.8|173848.8|173939.3|173849.3|173939.3|173849.3|173938.8|173848.8|5
1727798170000|2024-10-01 15:56:10|173940|173850|173943.6|173853.6|173947.1|173857.1|173940|173850|11
1727798180000|2024-10-01 15:56:20|173936.1|173846.1|173937.7|173847.7|173940|173850|173934.2|173844.2|11
1727798190000|2024-10-01 15:56:30|173936.2|173846.2|173935.7|173845.7|173937.9|173847.9|173934.7|173844.7|9
1727798200000|2024-10-01 15:56:40|173933.2|173843.2|173934.5|173844.5|173938|173848|173933.2|173843.2|12
1727798210000|2024-10-01 15:56:50|173934.6|173844.6|173934.7|173844.7|173934.7|173844.7|173933.4|173843.4|3
1727798220000|2024-10-01 15:57:00|173935.2|173845.2|173943.1|173853.1|173944.5|173854.5|173934|173844|11
1727798230000|2024-10-01 15:57:10|173943.4|173853.4|173941.2|173851.2|173943.4|173853.4|173939.8|173849.8|10
1727798240000|2024-10-01 15:57:20|173939.5|173849.5|173942.4|173852.4|173942.4|173852.4|173939.3|173849.3|7
1727798250000|2024-10-01 15:57:30|173942.5|173852.5|173938.8|173848.8|173942.5|173852.5|173933.1|173843.1|10
1727798260000|2024-10-01 15:57:40|173939.2|173849.2|173933.4|173843.4|173939.6|173849.6|173933.4|173843.4|20
1727798270000|2024-10-01 15:57:50|173935.1|173845.1|173931.3|173841.3|173935.4|173845.4|173931.3|173841.3|7
1727798280000|2024-10-01 15:58:00|173932.9|173842.9|173934.5|173844.5|173934.5|173844.5|173931.4|173841.4|13
1727798290000|2024-10-01 15:58:10|173932.8|173842.8|173931.4|173841.4|173933.4|173843.4|173929.9|173839.9|16
1727798300000|2024-10-01 15:58:20|173928.9|173838.9|173925.5|173835.5|173933.2|173843.2|173925.5|173835.5|15
1727798310000|2024-10-01 15:58:30|173924.6|173834.6|173923|173833|173926.9|173836.9|173921.2|173831.2|15
1727798320000|2024-10-01 15:58:40|173924.5|173834.5|173924.2|173834.2|173925.1|173835.1|173921.9|173831.9|12
1727798330000|2024-10-01 15:58:50|173922.1|173832.1|173921.7|173831.7|173927.9|173837.9|173921.3|173831.3|13
1727798340000|2024-10-01 15:59:00|173927.3|173837.3|173923.3|173833.3|173930.1|173840.1|173923.3|173833.3|14
1727798350000|2024-10-01 15:59:10|173926.2|173836.2|173923.7|173833.7|173928|173838|173923.4|173833.4|10
1727798360000|2024-10-01 15:59:20|173923.8|173833.8|173926.4|173836.4|173928|173838|173921.7|173831.7|11
1727798370000|2024-10-01 15:59:30|173923.6|173833.6|173929.1|173839.1|173929.1|173839.1|173923.6|173833.6|16
1727798380000|2024-10-01 15:59:40|173926.4|173836.4|173921.1|173831.1|173927.5|173837.5|173919.5|173829.5|15
1727798390000|2024-10-01 15:59:50|173924.4|173834.4|173915.4|173825.4|173924.4|173834.4|173911.4|173821.4|11
1727798400000|2024-10-01 16:00:00|173915.6|173825.6|173962.9|173872.9|173962.9|173872.9|173915.6|173825.6|18
1727798410000|2024-10-01 16:00:10|173960.6|173870.6|173965.8|173875.8|173969.5|173879.5|173957.7|173867.7|14
1727798420000|2024-10-01 16:00:20|173966.5|173876.5|173993.2|173903.2|173994.5|173904.5|173966.1|173876.1|10
1727798430000|2024-10-01 16:00:30|174008.5|173878.5|173990.5|173900.5|174011.8|173900.8|173990.5|173878.5|7
1727798440000|2024-10-01 16:00:40|173990.6|173900.6|173995.4|173905.4|173995.4|173905.4|173990.6|173900.6|9
1727798450000|2024-10-01 16:00:50|173997.5|173907.5|173994|173904|173998.8|173908.8|173994|173904|10
1727798460000|2024-10-01 16:01:00|173994.4|173904.4|173998.2|173908.2|173999|173909|173994.4|173904.4|8
1727798470000|2024-10-01 16:01:10|174000|173910|173999.8|173909.8|174000.9|173910.9|173998.9|173908.9|7
1727798480000|2024-10-01 16:01:20|174001.2|173911.2|173999.1|173909.1|174004|173914|173999.1|173909.1|14
1727798490000|2024-10-01 16:01:30|174000.2|173910.2|174000.2|173910.2|174000.2|173910.2|174000.2|173910.2|1
1727798500000|2024-10-01 16:01:40|174005.3|173915.3|174015.3|173925.3|174015.4|173925.4|174001.2|173911.2|7
1727798510000|2024-10-01 16:01:50|174010.5|173920.5|174030.8|173900.8|174032.8|173920.5|174010.5|173897.2|10
1727798520000|2024-10-01 16:02:00|174033.3|173903.3|174098.6|173968.6|174099.3|173969.3|174033.3|173903.3|12
1727798530000|2024-10-01 16:02:10|174099.2|173969.2|174100.4|173970.4|174105.9|173975.9|174093.9|173963.9|10
1727798540000|2024-10-01 16:02:20|174101.4|173971.4|174100.2|173970.2|174102.4|173972.4|174099.7|173969.7|8
1727798550000|2024-10-01 16:02:30|174100.1|173970.1|174100.3|173970.3|174100.4|173970.4|174100.1|173970.1|3
1727798560000|2024-10-01 16:02:40|174100.4|173970.4|174119.8|173989.8|174119.8|173989.8|174100.4|173970.4|12
1727798570000|2024-10-01 16:02:50|174119|173989|174119.4|173989.4|174119.4|173989.4|174118.7|173988.7|4
1727798580000|2024-10-01 16:03:00|174121.2|173991.2|174119.3|173989.3|174121.2|173991.2|174118.9|173988.9|6
1727798590000|2024-10-01 16:03:10|174113.4|173983.4|174113.2|173983.2|174113.6|173983.6|174113|173983|6
1727798600000|2024-10-01 16:03:20|174112.7|173982.7|174111.9|173981.9|174114.4|173984.4|174105.7|173975.7|14
1727798610000|2024-10-01 16:03:30|174110|173980|174104.5|173974.5|174110|173980|174104.3|173974.3|6
1727798620000|2024-10-01 16:03:40|174105.8|173975.8|174022.6|173932.6|174105.8|173975.8|174016.1|173926.1|11
1727798630000|2024-10-01 16:03:50|174024.3|173934.3|174045|173955|174045|173955|174013.9|173923.9|15
1727798640000|2024-10-01 16:04:00|174046|173956|174046.5|173956.5|174046.5|173956.5|174043.7|173953.7|14
1727798650000|2024-10-01 16:04:10|174051.8|173961.8|174049.8|173959.8|174053.8|173963.8|174049.4|173959.4|8
1727798660000|2024-10-01 16:04:20|174049.5|173959.5|174045.9|173955.9|174050.2|173960.2|174045.9|173955.9|10
1727798670000|2024-10-01 16:04:30|174046.2|173956.2|174044.6|173954.6|174046.2|173956.2|174042|173952|4
1727798680000|2024-10-01 16:04:40|174046.1|173956.1|174051.7|173961.7|174054.8|173964.8|174045.4|173955.4|4
1727798690000|2024-10-01 16:04:50|174045.5|173955.5|174049|173959|174051.1|173961.1|174045.5|173955.5|9
1727798700000|2024-10-01 16:05:00|174047.2|173957.2|174046.8|173956.8|174050|173960|174040.5|173950.5|13
1727798710000|2024-10-01 16:05:10|174045.5|173955.5|174048.2|173958.2|174048.2|173958.2|174041.1|173951.1|7
1727798720000|2024-10-01 16:05:20|174041|173951|174043|173953|174045.1|173955.1|174041|173951|4
1727798730000|2024-10-01 16:05:30|174041.2|173951.2|174017.9|173927.9|174041.2|173951.2|174004.4|173914.4|13
1727798740000|2024-10-01 16:05:40|174029.5|173939.5|174036.8|173946.8|174057.6|173967.6|174029.5|173939.5|11
1727798750000|2024-10-01 16:05:50|174039.2|173949.2|174056.1|173926.1|174056.1|173949.8|174035.9|173926.1|9
1727798760000|2024-10-01 16:06:00|174056.4|173926.4|174058.6|173928.6|174067.5|173937.5|174055.4|173925.4|17
1727798770000|2024-10-01 16:06:10|174057.6|173927.6|174044.5|173954.5|174057.6|173954.5|174039.5|173922.1|10
1727798780000|2024-10-01 16:06:20|174042.5|173952.5|174040.5|173950.5|174042.5|173952.5|174036.4|173946.4|8
1727798790000|2024-10-01 16:06:30|174038.1|173948.1|174043.2|173953.2|174043.2|173953.2|174038.1|173948.1|8
1727798800000|2024-10-01 16:06:40|174059.3|173929.3|174059.7|173929.7|174061.3|173931.3|174057.9|173927.9|10
1727798810000|2024-10-01 16:06:50|174060.3|173930.3|174043.2|173953.2|174061.1|173953.2|174043.2|173928.3|5
1727798820000|2024-10-01 16:07:00|174062|173932|174067.3|173937.3|174074.6|173944.6|174060.9|173930.9|8
1727798830000|2024-10-01 16:07:10|174067|173937|174061.5|173931.5|174070.7|173940.7|174061.5|173931.5|8
1727798840000|2024-10-01 16:07:20|174063.8|173933.8|174061.1|173931.1|174063.8|173933.8|174060.7|173930.7|7
1727798850000|2024-10-01 16:07:30|174060.3|173930.3|174059.9|173929.9|174061.5|173931.5|174059.9|173929.9|4
1727798860000|2024-10-01 16:07:40|174057.5|173927.5|174057.5|173927.5|174057.5|173927.5|174057.5|173927.5|1
1727798870000|2024-10-01 16:07:50|174054.3|173924.3|174073.8|173943.8|174073.8|173943.8|174054.3|173924.3|3
1727798880000|2024-10-01 16:08:00|174075.9|173945.9|174080.6|173950.6|174082.1|173952.1|174075.9|173945.9|5
1727798890000|2024-10-01 16:08:10|174080.3|173950.3|174080.1|173950.1|174080.3|173950.3|174080|173950|3
1727798910000|2024-10-01 16:08:30|174080.4|173950.4|174071.1|173941.1|174084|173954|174071.1|173941.1|5
1727798920000|2024-10-01 16:08:40|174066.3|173936.3|174059.8|173929.8|174068.3|173938.3|174057.3|173927.3|6
1727798930000|2024-10-01 16:08:50|174059.9|173929.9|174065.8|173935.8|174065.8|173935.8|174059.9|173929.9|4
1727798940000|2024-10-01 16:09:00|174066.3|173936.3|174067.9|173937.9|174069.1|173939.1|174066.3|173936.3|6
1727798950000|2024-10-01 16:09:10|174067.6|173937.6|174067.3|173937.3|174067.6|173937.6|174067.3|173937.3|2
1727798960000|2024-10-01 16:09:20|174065.8|173935.8|174061.8|173931.8|174065.8|173935.8|174061.8|173931.8|3
1727798970000|2024-10-01 16:09:30|174063.9|173933.9|174062.5|173932.5|174068.7|173938.7|174061.7|173931.7|4
1727798980000|2024-10-01 16:09:40|174062.4|173932.4|174065.7|173935.7|174065.7|173935.7|174062.2|173932.2|5
1727798990000|2024-10-01 16:09:50|174065.2|173935.2|174061.4|173931.4|174065.2|173935.2|174061.4|173931.4|4
1727799000000|2024-10-01 16:10:00|174060.3|173930.3|174098.7|173968.7|174106.2|173976.2|174060.3|173930.3|10
1727799010000|2024-10-01 16:10:10|174098.6|173968.6|174101.3|173971.3|174102.2|173972.2|174098.6|173968.6|5
1727799020000|2024-10-01 16:10:20|174101.5|173971.5|174103.6|173973.6|174103.6|173973.6|174101.5|173971.5|2
1727799030000|2024-10-01 16:10:30|174101.5|173971.5|174099.5|173969.5|174101.5|173971.5|174099.3|173969.3|3
1727799040000|2024-10-01 16:10:40|174100.6|173970.6|174077|173987|174100.6|173987.5|174076.9|173970.6|5
1727799050000|2024-10-01 16:10:50|174077.5|173987.5|174086|173956|174086.8|173987.9|174077.5|173956|5
1727799060000|2024-10-01 16:11:00|174085.9|173955.9|174057.8|173927.8|174085.9|173955.9|174041.6|173911.6|11
1727799070000|2024-10-01 16:11:10|174055.5|173925.5|174056.2|173926.2|174058.6|173928.6|174053.4|173923.4|12
1727799080000|2024-10-01 16:11:20|174054.6|173924.6|174050.5|173920.5|174054.6|173924.6|174048.3|173918.3|6
1727799090000|2024-10-01 16:11:30|174050.2|173920.2|174049.5|173919.5|174050.2|173920.2|174049.5|173919.5|2
1727799100000|2024-10-01 16:11:40|174049.9|173919.9|174052|173922|174052|173922|174049.3|173919.3|6
1727799110000|2024-10-01 16:11:50|174051.8|173921.8|174051.8|173921.8|174051.8|173921.8|174051.7|173921.7|5
1727799120000|2024-10-01 16:12:00|174049.7|173919.7|174049.3|173919.3|174049.7|173919.7|174049.2|173919.2|4
1727799130000|2024-10-01 16:12:10|174049.5|173919.5|174034.2|173944.2|174053.8|173944.2|174034.2|173919.5|5
1727799140000|2024-10-01 16:12:20|174043.3|173953.3|174057.9|173927.9|174057.9|173953.3|174039.4|173927.9|5
1727799150000|2024-10-01 16:12:30|174057.8|173927.8|174058.1|173928.1|174058.1|173928.1|174057.8|173927.8|3
1727799160000|2024-10-01 16:12:40|174058.6|173928.6|174058.9|173928.9|174058.9|173928.9|174058.6|173928.6|2
1727799170000|2024-10-01 16:12:50|174057.8|173927.8|174063.8|173973.8|174063.8|173973.8|174057.7|173927.7|7
1727799180000|2024-10-01 16:13:00|174062.2|173972.2|174046.4|173956.4|174063.5|173973.5|174037.8|173947.8|9
1727799190000|2024-10-01 16:13:10|174050.2|173960.2|174045.6|173955.6|174051.2|173961.2|174045.6|173955.6|5
1727799200000|2024-10-01 16:13:20|174046.4|173956.4|174046.4|173956.4|174046.4|173956.4|174046.4|173956.4|1
1727799210000|2024-10-01 16:13:30|174046.3|173956.3|174047.5|173957.5|174047.6|173957.6|174046.3|173956.3|4
1727799220000|2024-10-01 16:13:40|174043.5|173953.5|174048.5|173958.5|174048.5|173958.5|174043.5|173953.5|2
1727799230000|2024-10-01 16:13:50|174044.4|173954.4|174044.4|173954.4|174044.4|173954.4|174044.4|173954.4|1
1727799240000|2024-10-01 16:14:00|174049|173959|174045.8|173955.8|174049.2|173959.2|174045.8|173955.8|4
1727799250000|2024-10-01 16:14:10|174049.2|173959.2|174049.2|173959.2|174049.2|173959.2|174049.2|173959.2|1
1727799260000|2024-10-01 16:14:20|174051.4|173961.4|174049.2|173959.2|174051.4|173961.4|174049.2|173959.2|2
1727799270000|2024-10-01 16:14:30|174049.5|173959.5|174059.2|173969.2|174060|173970|174045.8|173955.8|4
1727799280000|2024-10-01 16:14:40|174059.7|173969.7|174060.2|173970.2|174060.8|173970.8|174058|173968|7
1727799290000|2024-10-01 16:14:50|174059.7|173969.7|174056|173966|174061|173971|174051.3|173961.3|9
1727799300000|2024-10-01 16:15:00|174058.8|173968.8|174058.8|173968.8|174058.8|173968.8|174058.8|173968.8|1
1727799310000|2024-10-01 16:15:10|174059.3|173969.3|174058.4|173968.4|174061.1|173971.1|174054.8|173964.8|9
1727799320000|2024-10-01 16:15:20|174080.9|173950.9|174079|173949|174081.1|173951.1|174077.6|173947.6|6
1727799330000|2024-10-01 16:15:30|174075.8|173945.8|174070.1|173980.1|174076.3|173980.1|174070.1|173945.8|3
1727799340000|2024-10-01 16:15:40|174069|173979|174070.5|173980.5|174073.5|173983.5|174069|173979|7
1727799350000|2024-10-01 16:15:50|174071|173981|174069.7|173979.7|174071|173981|174069.7|173979.7|3
1727799360000|2024-10-01 16:16:00|174070.5|173980.5|174076.3|173986.3|174077.2|173987.2|174070.5|173980.5|8
1727799370000|2024-10-01 16:16:10|174075.8|173985.8|174075.7|173985.7|174075.8|173985.8|174075.7|173985.7|2
1727799380000|2024-10-01 16:16:20|174075.9|173985.9|174076.6|173986.6|174076.6|173986.6|174075.9|173985.9|2
1727799390000|2024-10-01 16:16:30|174076.2|173986.2|174074.4|173984.4|174076.7|173986.7|174074.2|173984.2|6
1727799400000|2024-10-01 16:16:40|174074.1|173984.1|174048.7|173958.7|174074.1|173984.1|174046.1|173956.1|4
1727799410000|2024-10-01 16:16:50|174048.3|173958.3|174048.7|173958.7|174048.7|173958.7|174048.3|173958.3|2
1727799420000|2024-10-01 16:17:00|174049.4|173959.4|174052.1|173962.1|174052.1|173962.1|174048.7|173958.7|5
1727799430000|2024-10-01 16:17:10|174049.9|173959.9|174064.8|173934.8|174064.8|173959.9|174048.3|173934.8|4
1727799440000|2024-10-01 16:17:20|174063.9|173933.9|174068.1|173938.1|174068.1|173938.1|174063.9|173933.9|4
1727799450000|2024-10-01 16:17:30|174068.4|173938.4|174046.6|173956.6|174068.4|173959.7|174046.6|173934.5|8
1727799460000|2024-10-01 16:17:40|174044.9|173954.9|174045.7|173955.7|174047.5|173957.5|174044.6|173954.6|5
1727799480000|2024-10-01 16:18:00|174045|173955|174049.1|173959.1|174049.1|173959.1|174045|173955|3
1727799490000|2024-10-01 16:18:10|174051.4|173961.4|174072.9|173942.9|174073.5|173961.4|174051.4|173942.6|4
1727799500000|2024-10-01 16:18:20|174072|173942|174086.3|173956.3|174088.3|173958.3|174072|173942|7
1727799510000|2024-10-01 16:18:30|174087.6|173957.6|174087.4|173957.4|174089.3|173959.3|174086.4|173956.4|9
1727799520000|2024-10-01 16:18:40|174087.3|173957.3|174094|173964|174096.8|173966.8|174087.3|173957.3|8
1727799530000|2024-10-01 16:18:50|174096.9|173966.9|174095.2|173965.2|174097.8|173967.8|174095.2|173965.2|3
1727799540000|2024-10-01 16:19:00|174095.6|173965.6|174095.5|173965.5|174095.7|173965.7|174095.2|173965.2|4
1727799550000|2024-10-01 16:19:10|174097|173967|174099.2|173969.2|174099.9|173969.9|174097|173967|5
1727799560000|2024-10-01 16:19:20|174100.6|173970.6|174105.3|173975.3|174105.7|173975.7|174100.6|173970.6|4
1727799570000|2024-10-01 16:19:30|174104.2|173974.2|174104.6|173974.6|174104.7|173974.7|174104.2|173974.2|3
1727799580000|2024-10-01 16:19:40|174104.8|173974.8|174103.2|173973.2|174105.5|173975.5|174102.7|173972.7|7
1727799590000|2024-10-01 16:19:50|174103.1|173973.1|174103.1|173973.1|174103.1|173973.1|174103.1|173973.1|1
1727799600000|2024-10-01 16:20:00|174104.7|173974.7|174105.5|173975.5|174105.5|173975.5|174104.7|173974.7|4
1727799610000|2024-10-01 16:20:10|174105.3|173975.3|174107.5|173977.5|174109.7|173979.7|174105.3|173975.3|5
1727799620000|2024-10-01 16:20:20|174107.7|173977.7|174109.2|173979.2|174109.2|173979.2|174104.6|173974.6|7
1727799630000|2024-10-01 16:20:30|174109.3|173979.3|174109.8|173979.8|174109.8|173979.8|174109.3|173979.3|3
1727799640000|2024-10-01 16:20:40|174112.9|173982.9|174095.1|174005.1|174112.9|174016.6|174093.2|173982.9|6
1727799650000|2024-10-01 16:20:50|174091.4|174001.4|174091.3|174001.3|174092.9|174002.9|174087.2|173997.2|5
1727799660000|2024-10-01 16:21:00|174091.5|174001.5|174094.5|174004.5|174094.5|174004.5|174088.6|173998.6|9
1727799670000|2024-10-01 16:21:10|174095.7|174005.7|174098.1|174008.1|174100.2|174010.2|174094.4|174004.4|7
1727799680000|2024-10-01 16:21:20|174097.7|174007.7|174097.5|174007.5|174097.8|174007.8|174091.9|174001.9|8
1727799690000|2024-10-01 16:21:30|174096.8|174006.8|174094.9|174004.9|174098.7|174008.7|174094.5|174004.5|7
1727799700000|2024-10-01 16:21:40|174096.1|174006.1|174096.1|174006.1|174096.1|174006.1|174096.1|174006.1|1
1727799710000|2024-10-01 16:21:50|174098.5|174008.5|174096.3|174006.3|174098.5|174008.5|174094.7|174004.7|3
1727799720000|2024-10-01 16:22:00|174095.4|174005.4|174095|174005|174095.4|174005.4|174095|174005|2
1727799730000|2024-10-01 16:22:10|174097|174007|174089.9|173999.9|174097.9|174007.9|174089.9|173999.9|4
1727799740000|2024-10-01 16:22:20|174097.9|174007.9|174094.2|174004.2|174097.9|174007.9|174094.2|174004.2|2
1727799750000|2024-10-01 16:22:30|174100|174010|174102.1|174012.1|174102.1|174012.1|174100|174010|3
1727799760000|2024-10-01 16:22:40|174102.3|174012.3|174100.5|174010.5|174102.5|174012.5|174100.5|174010.5|3
1727799770000|2024-10-01 16:22:50|174100.7|174010.7|174095.6|174005.6|174104.7|174014.7|174095.6|174005.6|8
1727799780000|2024-10-01 16:23:00|174100.7|174010.7|174102.5|174012.5|174102.5|174012.5|174098.6|174008.6|4
1727799790000|2024-10-01 16:23:10|174106.6|174016.6|174106.6|174016.6|174106.6|174016.6|174103.4|174013.4|3
1727799800000|2024-10-01 16:23:20|174105.2|174015.2|174180.4|174090.4|174193.8|174103.8|174105.2|174015.2|13
1727799810000|2024-10-01 16:23:30|174180.6|174090.6|174218.2|174128.2|174222.9|174132.9|174180.6|174090.6|18
1727799820000|2024-10-01 16:23:40|174216.9|174126.9|174223.3|174133.3|174225.6|174135.6|174216.9|174126.9|16
1727799830000|2024-10-01 16:23:50|174222.7|174132.7|174264.4|174174.4|174265.8|174175.8|174222|174132|13
1727799840000|2024-10-01 16:24:00|174262.4|174172.4|174230.4|174140.4|174262.4|174172.4|174222.4|174132.4|19
1727799850000|2024-10-01 16:24:10|174231.6|174141.6|174235.1|174145.1|174241.6|174151.6|174229.8|174139.8|23
1727799860000|2024-10-01 16:24:20|174236.6|174146.6|174249.1|174159.1|174260.9|174163.8|174234.8|174127.4|13
1727799870000|2024-10-01 16:24:30|174252|174162|174254.1|174164.1|174260.6|174170.6|174252|174162|20
1727799880000|2024-10-01 16:24:40|174255.4|174165.4|174252.8|174162.8|174257.6|174167.6|174252.8|174162.8|10
1727799890000|2024-10-01 16:24:50|174250.7|174160.7|174244|174154|174255.7|174165.7|174243.6|174153.6|17
1727799900000|2024-10-01 16:25:00|174252.1|174162.1|174242|174152|174252.1|174162.1|174237.7|174147.7|9
1727799910000|2024-10-01 16:25:10|174242.6|174152.6|174239.5|174149.5|174242.7|174152.7|174238.5|174148.5|14
1727799920000|2024-10-01 16:25:20|174239.4|174149.4|174222.2|174132.2|174241.7|174151.7|174221.9|174131.9|9
1727799930000|2024-10-01 16:25:30|174217.9|174127.9|174213.2|174123.2|174217.9|174127.9|174211.5|174121.5|9
1727799940000|2024-10-01 16:25:40|174211.9|174121.9|174255|174125|174256.2|174147.7|174211.9|174114.1|13
1727799950000|2024-10-01 16:25:50|174258.3|174128.3|174252.8|174122.8|174258.3|174128.3|174252.8|174122.8|3
1727799960000|2024-10-01 16:26:00|174248.8|174118.8|174250.2|174120.2|174251.7|174121.7|174247.3|174117.3|8
1727799970000|2024-10-01 16:26:10|174250.1|174120.1|174233.2|174143.2|174257.3|174143.7|174233.2|174120.1|6
1727799980000|2024-10-01 16:26:20|174233|174143|174248.3|174118.3|174255.3|174143|174233|174116.4|5
1727799990000|2024-10-01 16:26:30|174247.6|174117.6|174256.7|174126.7|174256.7|174126.7|174247.6|174117.6|6
1727800000000|2024-10-01 16:26:40|174256.3|174126.3|174256.7|174126.7|174256.7|174126.7|174252.9|174122.9|7
1727800010000|2024-10-01 16:26:50|174256|174126|174259.8|174129.8|174261.4|174131.4|174256|174126|5
1727800020000|2024-10-01 16:27:00|174257.1|174127.1|174250.2|174120.2|174257.1|174127.1|174250.2|174120.2|7
1727800030000|2024-10-01 16:27:10|174250|174120|174255.7|174125.7|174258.2|174128.2|174250|174120|7
1727800040000|2024-10-01 16:27:20|174258.9|174128.9|174261|174131|174261|174131|174255|174125|8
1727800050000|2024-10-01 16:27:30|174271.2|174141.2|174271.3|174141.3|174276.4|174146.4|174271.2|174141.2|11
1727800060000|2024-10-01 16:27:40|174271|174141|174271.1|174141.1|174271.5|174141.5|174266.8|174136.8|6
1727800070000|2024-10-01 16:27:50|174273|174143|174270.6|174140.6|174278|174148|174270.5|174140.5|8
1727800080000|2024-10-01 16:28:00|174268.2|174138.2|174268.1|174138.1|174270.2|174140.2|174265.5|174135.5|7
1727800090000|2024-10-01 16:28:10|174267.7|174137.7|174258|174128|174267.7|174137.7|174257.4|174127.4|6
1727800100000|2024-10-01 16:28:20|174257.4|174127.4|174257.1|174127.1|174258|174128|174257.1|174127.1|3
1727800110000|2024-10-01 16:28:30|174255.4|174125.4|174255.4|174125.4|174255.4|174125.4|174255.4|174125.4|1
1727800120000|2024-10-01 16:28:40|174257.1|174127.1|174253.8|174123.8|174257.1|174127.1|174252.4|174122.4|4
1727800130000|2024-10-01 16:28:50|174258.1|174128.1|174255.1|174125.1|174258.1|174128.1|174255.1|174125.1|2
1727800140000|2024-10-01 16:29:00|174258.2|174128.2|174269|174139|174270.1|174140.1|174256.2|174126.2|7
1727800150000|2024-10-01 16:29:10|174272.6|174142.6|174269.9|174139.9|174272.6|174142.6|174267|174137|6
1727800160000|2024-10-01 16:29:20|174271.8|174141.8|174275.2|174145.2|174275.2|174145.2|174271.8|174141.8|2
1727800170000|2024-10-01 16:29:30|174274.4|174144.4|174268.8|174138.8|174278.6|174148.6|174268.5|174138.5|8
1727800180000|2024-10-01 16:29:40|174265.9|174135.9|174261.8|174131.8|174270.2|174140.2|174261.8|174131.8|8
1727800190000|2024-10-01 16:29:50|174265|174135|174264.6|174134.6|174270.2|174140.2|174264.6|174134.6|6
1727800200000|2024-10-01 16:30:00|174267.7|174137.7|174274.2|174144.2|174275.8|174145.8|174267.7|174137.7|8
1727800210000|2024-10-01 16:30:10|174274.1|174144.1|174274.2|174144.2|174274.2|174144.2|174274.1|174144.1|2
1727800220000|2024-10-01 16:30:20|174273.6|174143.6|174273.6|174143.6|174273.6|174143.6|174273.6|174143.6|1
1727800230000|2024-10-01 16:30:30|174276.4|174146.4|174275.2|174145.2|174276.4|174146.4|174272.1|174142.1|7
1727800240000|2024-10-01 16:30:40|174278.2|174148.2|174281.6|174151.6|174287.4|174157.4|174274.6|174144.6|8
1727800250000|2024-10-01 16:30:50|174279|174149|174281|174151|174285.1|174155.1|174276|174146|7
1727800260000|2024-10-01 16:31:00|174281.4|174151.4|174285.4|174155.4|174288.7|174158.7|174281.1|174151.1|6
1727800270000|2024-10-01 16:31:10|174285.7|174155.7|174289.3|174159.3|174289.7|174159.7|174285.7|174155.7|4
1727800280000|2024-10-01 16:31:20|174288.5|174158.5|174288.5|174158.5|174288.5|174158.5|174288.5|174158.5|1
1727800290000|2024-10-01 16:31:30|174285|174155|174290.4|174160.4|174299.2|174169.2|174285|174155|10
1727800300000|2024-10-01 16:31:40|174292.9|174162.9|174292.4|174162.4|174298.1|174168.1|174289.6|174159.6|10
1727800310000|2024-10-01 16:31:50|174289|174159|174267.6|174177.6|174293.2|174182.4|174267.6|174157.2|9
1727800320000|2024-10-01 16:32:00|174269.5|174179.5|174269.5|174179.5|174269.5|174179.5|174269.5|174179.5|1
1727800330000|2024-10-01 16:32:10|174272|174182|174270.4|174180.4|174275.3|174185.3|174270.4|174180.4|4
1727800340000|2024-10-01 16:32:20|174268.6|174178.6|174293.6|174163.6|174293.6|174178.6|174268.6|174163.6|2
1727800350000|2024-10-01 16:32:30|174292.8|174162.8|174292.7|174162.7|174292.8|174162.8|174291|174161|5
1727800360000|2024-10-01 16:32:40|174289.7|174159.7|174297.5|174167.5|174300|174170|174289.7|174159.7|10
1727800370000|2024-10-01 16:32:50|174296.7|174166.7|174265.1|174135.1|174296.7|174166.7|174265.1|174135.1|15
1727800380000|2024-10-01 16:33:00|174267.4|174137.4|174253|174123|174267.4|174137.4|174253|174123|8
1727800390000|2024-10-01 16:33:10|174252|174122|174250|174120|174252|174122|174242.9|174112.9|11
1727800400000|2024-10-01 16:33:20|174252.1|174122.1|174249.8|174119.8|174255.7|174125.7|174247.7|174117.7|10
1727800410000|2024-10-01 16:33:30|174254|174124|174239.6|174109.6|174254.8|174124.8|174239.6|174109.6|7
1727800420000|2024-10-01 16:33:40|174252.1|174122.1|174253.7|174123.7|174256.4|174126.4|174249.3|174119.3|8
1727800430000|2024-10-01 16:33:50|174257.1|174127.1|174251|174121|174257.1|174127.1|174251|174121|6
1727800440000|2024-10-01 16:34:00|174251.7|174121.7|174273.9|174143.9|174275.7|174145.7|174251.7|174121.7|14
1727800450000|2024-10-01 16:34:10|174275.5|174145.5|174276.2|174146.2|174277.9|174147.9|174273.8|174143.8|7
1727800460000|2024-10-01 16:34:20|174279.2|174149.2|174276.2|174146.2|174279.6|174149.6|174274.3|174144.3|10
1727800470000|2024-10-01 16:34:30|174274.5|174144.5|174274.3|174144.3|174276.1|174146.1|174274.3|174144.3|11
1727800480000|2024-10-01 16:34:40|174276.2|174146.2|174263.7|174133.7|174277.7|174147.7|174261.5|174131.5|12
1727800490000|2024-10-01 16:34:50|174262.1|174132.1|174261.3|174131.3|174262.1|174132.1|174258.5|174128.5|5
1727800500000|2024-10-01 16:35:00|174262|174132|174269.7|174139.7|174271.9|174141.9|174262|174132|9
1727800510000|2024-10-01 16:35:10|174268.7|174138.7|174277.8|174147.8|174277.8|174147.8|174268.7|174138.7|4
1727800520000|2024-10-01 16:35:20|174271.3|174141.3|174275.5|174145.5|174275.8|174145.8|174271.3|174141.3|4
1727800530000|2024-10-01 16:35:30|174277.8|174147.8|174295.2|174165.2|174295.2|174165.2|174277.8|174147.8|8
1727800540000|2024-10-01 16:35:40|174297|174167|174282.4|174152.4|174298.2|174202|174268.1|174152.4|9
1727800550000|2024-10-01 16:35:50|174264.2|174174.2|174267.4|174177.4|174267.4|174177.4|174264.2|174174.2|2
1727800560000|2024-10-01 16:36:00|174262.9|174132.9|174246.8|174116.8|174262.9|174132.9|174244.2|174114.2|9
1727800570000|2024-10-01 16:36:10|174248.7|174118.7|174244.7|174114.7|174248.7|174118.7|174244.7|174114.7|2
1727800580000|2024-10-01 16:36:20|174245.4|174115.4|174254.7|174124.7|174254.7|174124.7|174244.3|174114.3|6
1727800590000|2024-10-01 16:36:30|174256|174126|174275.1|174145.1|174277.3|174147.3|174256|174126|3
1727800600000|2024-10-01 16:36:40|174285.6|174155.6|174286.4|174156.4|174297.6|174167.6|174283.1|174153.1|9
1727800610000|2024-10-01 16:36:50|174286.8|174156.8|174286.7|174156.7|174286.8|174156.8|174285.4|174155.4|11
1727800620000|2024-10-01 16:37:00|174286.2|174156.2|174286.6|174156.6|174286.6|174156.6|174286.2|174156.2|3
1727800630000|2024-10-01 16:37:10|174286.1|174156.1|174286.2|174156.2|174286.4|174156.4|174286.1|174156.1|4
1727800640000|2024-10-01 16:37:20|174286.6|174156.6|174286.3|174156.3|174287.3|174157.3|174284.9|174154.9|4
1727800650000|2024-10-01 16:37:30|174291.8|174161.8|174293|174163|174296.4|174166.4|174290.6|174160.6|9
1727800660000|2024-10-01 16:37:40|174295.5|174165.5|174297|174167|174297|174167|174295.5|174165.5|3
1727800670000|2024-10-01 16:37:50|174297.3|174167.3|174311.9|174181.9|174312.2|174182.2|174297.2|174167.2|7
1727800680000|2024-10-01 16:38:00|174312.5|174182.5|174322.3|174192.3|174322.3|174192.3|174309.9|174179.9|7
1727800690000|2024-10-01 16:38:10|174321.7|174191.7|174329.6|174199.6|174329.6|174199.6|174321.7|174191.7|2
1727800700000|2024-10-01 16:38:20|174329.9|174199.9|174330.4|174200.4|174330.4|174200.4|174329.8|174199.8|3
1727800710000|2024-10-01 16:38:30|174330.6|174200.6|174337.1|174247.1|174355.9|174247.1|174330.6|174200.6|7
1727800720000|2024-10-01 16:38:40|174333.6|174243.6|174329.5|174199.5|174338.2|174243.6|174329.5|174199.5|7
1727800730000|2024-10-01 16:38:50|174333|174203|174357.7|174227.7|174357.9|174227.9|174333|174203|6
1727800740000|2024-10-01 16:39:00|174308.9|174178.9|174328.4|174198.4|174329.3|174199.3|174305.9|174175.9|14
1727800750000|2024-10-01 16:39:10|174327.7|174197.7|174322.8|174192.8|174331.6|174201.6|174321.3|174191.3|12
1727800760000|2024-10-01 16:39:20|174322.2|174192.2|174307.2|174177.2|174323.7|174193.7|174304.5|174174.5|16
1727800770000|2024-10-01 16:39:30|174304.8|174174.8|174308.1|174178.1|174315.2|174185.2|174303.9|174173.9|13
1727800780000|2024-10-01 16:39:40|174308.5|174178.5|174314|174184|174315.2|174185.2|174308.5|174178.5|9
1727800790000|2024-10-01 16:39:50|174313.4|174183.4|174310|174180|174313.4|174183.4|174300.5|174170.5|18
1727800800000|2024-10-01 16:40:00|174309.2|174179.2|174314.9|174184.9|174314.9|174184.9|174309.2|174179.2|8
1727800810000|2024-10-01 16:40:10|174311.9|174181.9|174329.1|174199.1|174336.9|174206.9|174304.9|174174.9|12
1727800820000|2024-10-01 16:40:20|174328.6|174198.6|174336.6|174206.6|174336.7|174206.7|174328.6|174198.6|9
1727800830000|2024-10-01 16:40:30|174337|174207|174337.3|174207.3|174337.3|174207.3|174336.3|174206.3|4
1727800840000|2024-10-01 16:40:40|174331.7|174201.7|174336.2|174206.2|174337|174207|174331.7|174201.7|3
1727800850000|2024-10-01 16:40:50|174338.1|174208.1|174329.6|174199.6|174351|174221|174327.9|174197.9|14
1727800860000|2024-10-01 16:41:00|174327.8|174197.8|174330.6|174200.6|174335.3|174205.3|174327.8|174197.8|11
1727800870000|2024-10-01 16:41:10|174331.1|174201.1|174330.5|174200.5|174331.1|174201.1|174330.5|174200.5|3
1727800880000|2024-10-01 16:41:20|174340.1|174210.1|174342|174212|174342|174212|174340.1|174210.1|3
1727800890000|2024-10-01 16:41:30|174342.2|174212.2|174367.7|174237.7|174367.7|174237.7|174342.2|174212.2|8
1727800900000|2024-10-01 16:41:40|174365.4|174235.4|174337.5|174207.5|174365.4|174235.4|174332.8|174202.8|10
1727800910000|2024-10-01 16:41:50|174339|174209|174334.5|174204.5|174339|174209|174334.5|174204.5|5
1727800920000|2024-10-01 16:42:00|174337.2|174207.2|174324.6|174194.6|174337.7|174207.7|174324.6|174194.6|12
1727800930000|2024-10-01 16:42:10|174325.8|174195.8|174338.5|174208.5|174338.5|174208.5|174322.4|174192.4|6
1727800940000|2024-10-01 16:42:20|174336.8|174206.8|174394.7|174264.7|174399.3|174276.9|174336.5|174206.5|9
1727800950000|2024-10-01 16:42:30|174398|174268|174400.5|174270.5|174400.7|174270.7|174395.3|174265.3|14
1727800960000|2024-10-01 16:42:40|174400.1|174270.1|174394.8|174264.8|174404.1|174274.1|174391.8|174261.8|10
1727800970000|2024-10-01 16:42:50|174394.1|174264.1|174394.1|174264.1|174397.6|174267.6|174389.5|174259.5|7
1727800980000|2024-10-01 16:43:00|174388.3|174258.3|174391.2|174261.2|174391.2|174261.2|174382.1|174252.1|8
1727800990000|2024-10-01 16:43:10|174392.8|174262.8|174403|174273|174403|174273|174390.3|174260.3|11
1727801000000|2024-10-01 16:43:20|174407.2|174277.2|174430.4|174300.4|174430.4|174300.4|174403|174273|4
1727801010000|2024-10-01 16:43:30|174430.2|174300.2|174382.7|174252.7|174431.2|174301.2|174382.7|174252.7|13
1727801020000|2024-10-01 16:43:40|174381.1|174251.1|174385.3|174255.3|174385.3|174255.3|174381.1|174251.1|9
1727801030000|2024-10-01 16:43:50|174384.5|174254.5|174402.3|174272.3|174402.3|174272.3|174384.5|174254.5|8
1727801040000|2024-10-01 16:44:00|174401.9|174271.9|174402.8|174272.8|174402.8|174272.8|174396.4|174266.4|5
1727801050000|2024-10-01 16:44:10|174400.9|174270.9|174403|174273|174404.4|174274.4|174399.3|174269.3|8
1727801060000|2024-10-01 16:44:20|174403.2|174273.2|174403.2|174273.2|174403.2|174273.2|174403.2|174273.2|1
1727801070000|2024-10-01 16:44:30|174403.5|174273.5|174399.9|174269.9|174403.5|174273.5|174399.2|174269.2|7
1727801080000|2024-10-01 16:44:40|174400.4|174270.4|174400.8|174270.8|174403.8|174273.8|174399.9|174269.9|8
1727801090000|2024-10-01 16:44:50|174402.6|174272.6|174409.7|174279.7|174413.5|174283.5|174402.6|174272.6|12
1727801100000|2024-10-01 16:45:00|174414.6|174284.6|174414.9|174284.9|174417.3|174287.3|174406.3|174276.3|14
1727801110000|2024-10-01 16:45:10|174415.7|174285.7|174418.9|174288.9|174419.5|174289.5|174415.7|174285.7|6
1727801120000|2024-10-01 16:45:20|174417.5|174287.5|174411.8|174281.8|174417.5|174287.5|174411.6|174281.6|7
1727801130000|2024-10-01 16:45:30|174421.3|174291.3|174420.5|174290.5|174421.3|174291.3|174420.5|174290.5|3
1727801140000|2024-10-01 16:45:40|174420.6|174290.6|174432.5|174302.5|174434|174330.3|174419|174289|9
1727801150000|2024-10-01 16:45:50|174436.2|174306.2|174441|174311|174442.5|174312.5|174436.2|174306.2|8
1727801160000|2024-10-01 16:46:00|174439.7|174309.7|174439.7|174309.7|174439.7|174309.7|174439.7|174309.7|1
1727801170000|2024-10-01 16:46:10|174439.6|174309.6|174439.6|174309.6|174439.9|174309.9|174439.6|174309.6|4
1727801180000|2024-10-01 16:46:20|174439.9|174309.9|174463.6|174373.6|174477.1|174387.1|174425.3|174309.4|8
1727801190000|2024-10-01 16:46:30|174486.3|174356.3|174514.2|174384.2|174514.2|174384.2|174483.4|174353.4|11
1727801200000|2024-10-01 16:46:40|174515|174385|174466.3|174376.3|174517.1|174403.3|174460.7|174370.7|19
1727801210000|2024-10-01 16:46:50|174466|174376|174454.2|174324.2|174467.5|174377.5|174452|174322|11
1727801220000|2024-10-01 16:47:00|174458.8|174328.8|174459.3|174329.3|174469|174339|174456.1|174326.1|9
1727801230000|2024-10-01 16:47:10|174459.7|174329.7|174465.4|174335.4|174466.1|174336.1|174459.6|174329.6|16
1727801240000|2024-10-01 16:47:20|174472.5|174342.5|174467|174337|174474.3|174344.3|174463.3|174333.3|15
1727801250000|2024-10-01 16:47:30|174462.1|174332.1|174459.7|174329.7|174473.9|174343.9|174458.6|174328.6|20
1727801260000|2024-10-01 16:47:40|174461.8|174331.8|174471.7|174341.7|174471.7|174341.7|174461.8|174331.8|15
1727801270000|2024-10-01 16:47:50|174470.2|174340.2|174474.8|174344.8|174476.8|174346.8|174468.1|174338.1|12
1727801280000|2024-10-01 16:48:00|174474.7|174344.7|174473.7|174343.7|174477|174347|174472.7|174342.7|10
1727801290000|2024-10-01 16:48:10|174474.2|174344.2|174457|174367|174474.2|174367|174456.4|174342.9|5
1727801300000|2024-10-01 16:48:20|174470.6|174380.6|174488.7|174358.7|174493.8|174382.2|174467.8|174358.7|14
1727801310000|2024-10-01 16:48:30|174491.1|174361.1|174486.9|174356.9|174491.1|174361.1|174485.7|174355.7|11
1727801320000|2024-10-01 16:48:40|174487.7|174357.7|174469.1|174379.1|174487.7|174379.1|174462.2|174357.7|4
1727801330000|2024-10-01 16:48:50|174467.1|174377.1|174492.2|174362.2|174492.2|174377.1|174467.1|174360|3
1727801340000|2024-10-01 16:49:00|174490.7|174360.7|174459.1|174329.1|174490.7|174360.7|174455.1|174325.1|19
1727801350000|2024-10-01 16:49:10|174460.2|174330.2|174398|174268|174460.2|174330.2|174376.9|174268|8
1727801360000|2024-10-01 16:49:20|174401.4|174271.4|174401.6|174271.6|174401.6|174271.6|174399.9|174269.9|5
1727801370000|2024-10-01 16:49:30|174397.7|174267.7|174393.4|174263.4|174400.4|174270.4|174391.2|174261.2|10
1727801380000|2024-10-01 16:49:40|174386.8|174256.8|174405.2|174315.2|174407.8|174317.8|174386.8|174256.8|8
1727801390000|2024-10-01 16:49:50|174400.3|174310.3|174400.8|174270.8|174407.7|174317.7|174399.2|174269.2|7
1727801400000|2024-10-01 16:50:00|174400.5|174270.5|174395.8|174265.8|174407.5|174277.5|174395.4|174265.4|13
1727801410000|2024-10-01 16:50:10|174397.2|174267.2|174398.2|174268.2|174416.9|174286.9|174396.8|174266.8|9
1727801420000|2024-10-01 16:50:20|174407.5|174277.5|174397.2|174267.2|174407.5|174277.5|174397.2|174267.2|9
1727801430000|2024-10-01 16:50:30|174396.9|174266.9|174403.3|174273.3|174403.3|174273.3|174396.9|174266.9|5
1727801440000|2024-10-01 16:50:40|174405.8|174275.8|174405.1|174275.1|174440.2|174310.2|174405.1|174275.1|14
1727801450000|2024-10-01 16:50:50|174405.7|174275.7|174412.5|174282.5|174412.5|174282.5|174397.9|174267.9|12
1727801460000|2024-10-01 16:51:00|174413|174283|174416.9|174286.9|174433.9|174303.9|174413|174283|12
1727801470000|2024-10-01 16:51:10|174413.8|174283.8|174415.5|174285.5|174415.5|174285.5|174411.4|174281.4|9
1727801480000|2024-10-01 16:51:20|174415.7|174285.7|174411.3|174281.3|174418.5|174288.5|174411.3|174281.3|7
1727801490000|2024-10-01 16:51:30|174404.4|174274.4|174388.9|174258.9|174410.3|174280.3|174388.9|174258.9|18
1727801500000|2024-10-01 16:51:40|174388|174258|174387.4|174257.4|174406.3|174292.8|174382.8|174257.4|14
1727801510000|2024-10-01 16:51:50|174391.6|174261.6|174395.4|174305.4|174398.5|174306.1|174389|174259|7
1727801520000|2024-10-01 16:52:00|174410.3|174280.3|174412.2|174282.2|174412.2|174282.2|174410.1|174280.1|5
1727801530000|2024-10-01 16:52:10|174410.8|174280.8|174403.4|174273.4|174410.8|174280.8|174393.5|174263.5|15
1727801540000|2024-10-01 16:52:20|174401.3|174271.3|174410.6|174280.6|174410.6|174280.6|174399.6|174269.6|9
1727801550000|2024-10-01 16:52:30|174408.6|174278.6|174511.4|174381.4|174520.8|174390.8|174408.6|174278.6|24
1727801560000|2024-10-01 16:52:40|174513|174383|174514|174384|174516.6|174386.6|174509.5|174379.5|12
1727801570000|2024-10-01 16:52:50|174514.9|174384.9|174508.9|174378.9|174525.9|174418.4|174508.3|174378.9|19
1727801580000|2024-10-01 16:53:00|174507.6|174377.6|174522.9|174392.9|174525.6|174395.6|174507.6|174377.6|12
1727801590000|2024-10-01 16:53:10|174522.8|174392.8|174508.1|174378.1|174522.9|174392.9|174498.2|174368.2|15
1727801600000|2024-10-01 16:53:20|174511|174381|174495.4|174365.4|174511.5|174381.5|174495.4|174365.4|8
1727801610000|2024-10-01 16:53:30|174490.4|174360.4|174479.3|174349.3|174495.6|174365.6|174479.3|174349.3|9
1727801620000|2024-10-01 16:53:40|174484.2|174354.2|174427.9|174297.9|174484.2|174354.2|174416.5|174286.5|22
1727801630000|2024-10-01 16:53:50|174427.8|174297.8|174413.4|174283.4|174427.8|174297.8|174405.4|174275.4|15
1727801640000|2024-10-01 16:54:00|174409.3|174279.3|174362.2|174232.2|174409.3|174279.3|174355.1|174225.1|23
1727801650000|2024-10-01 16:54:10|174357.2|174227.2|174349.2|174219.2|174368.6|174238.6|174349.2|174219.2|23
1727801660000|2024-10-01 16:54:20|174350.7|174220.7|174360.1|174230.1|174364.3|174234.3|174349|174219|19
1727801670000|2024-10-01 16:54:30|174360|174230|174364.7|174234.7|174365.9|174235.9|174353.1|174223.1|13
1727801680000|2024-10-01 16:54:40|174357.4|174227.4|174341.8|174211.8|174357.4|174227.4|174337.2|174207.2|20
1727801690000|2024-10-01 16:54:50|174341.6|174211.6|174339.2|174209.2|174343.8|174213.8|174338.1|174208.1|9
1727801700000|2024-10-01 16:55:00|174333.3|174203.3|174332.3|174202.3|174339.9|174209.9|174330|174200|14
1727801710000|2024-10-01 16:55:10|174330.7|174200.7|174353.5|174223.5|174355.5|174225.5|174324.2|174194.2|18
1727801720000|2024-10-01 16:55:20|174355.1|174225.1|174360.4|174230.4|174363.5|174233.5|174342.5|174212.5|16
1727801730000|2024-10-01 16:55:30|174358.2|174228.2|174353.4|174223.4|174363.7|174233.7|174353.2|174223.2|16
1727801740000|2024-10-01 16:55:40|174356.4|174226.4|174328.1|174198.1|174356.7|174226.7|174326.5|174196.5|12
1727801750000|2024-10-01 16:55:50|174326.7|174196.7|174330.8|174200.8|174334.1|174204.1|174326.7|174196.7|12
1727801760000|2024-10-01 16:56:00|174329|174199|174327.9|174197.9|174329|174199|174327.7|174197.7|4
1727801770000|2024-10-01 16:56:10|174321.2|174191.2|174317.5|174187.5|174327.7|174197.7|174316.2|174186.2|15
1727801780000|2024-10-01 16:56:20|174321|174191|174330.1|174200.1|174331.8|174201.8|174320.2|174190.2|12
1727801790000|2024-10-01 16:56:30|174326.9|174196.9|174327|174197|174330.9|174200.9|174321.2|174191.2|15
1727801800000|2024-10-01 16:56:40|174327.1|174197.1|174361.4|174231.4|174365.7|174235.7|174327.1|174197.1|14
1727801810000|2024-10-01 16:56:50|174364.3|174234.3|174378.4|174248.4|174378.4|174248.4|174362.5|174232.5|16
1727801820000|2024-10-01 16:57:00|174377.2|174247.2|174358.8|174228.8|174377.2|174247.2|174345.8|174215.8|12
1727801830000|2024-10-01 16:57:10|174350.5|174220.5|174352.3|174222.3|174358.2|174228.2|174350.5|174220.5|16
1727801840000|2024-10-01 16:57:20|174350.7|174220.7|174354.6|174224.6|174354.6|174224.6|174346.2|174216.2|11
1727801850000|2024-10-01 16:57:30|174352.7|174222.7|174374|174244|174374|174244|174347.1|174217.1|14
1727801860000|2024-10-01 16:57:40|174376.9|174246.9|174383.4|174253.4|174387.4|174257.4|174375.1|174245.1|8
1727801870000|2024-10-01 16:57:50|174381.7|174251.7|174379.8|174249.8|174386|174256|174374.8|174244.8|8
1727801880000|2024-10-01 16:58:00|174375.7|174245.7|174371.5|174241.5|174380.5|174250.5|174369.6|174239.6|13
1727801890000|2024-10-01 16:58:10|174369.3|174239.3|174383.8|174253.8|174390.4|174260.4|174369.3|174239.3|11
1727801900000|2024-10-01 16:58:20|174384.6|174254.6|174382.7|174252.7|174385|174255|174377|174247|14
1727801910000|2024-10-01 16:58:30|174379.1|174249.1|174376.5|174246.5|174380.6|174250.6|174373.6|174243.6|15
1727801920000|2024-10-01 16:58:40|174377.6|174247.6|174365.4|174235.4|174377.6|174247.6|174346.1|174216.1|17
1727801930000|2024-10-01 16:58:50|174361.4|174231.4|174377.1|174247.1|174377.1|174247.1|174358.6|174228.6|23
1727801940000|2024-10-01 16:59:00|174378.1|174248.1|174386.6|174256.6|174386.6|174256.6|174378.1|174248.1|11
1727801950000|2024-10-01 16:59:10|174383.3|174253.3|174377|174247|174383.3|174253.3|174375.6|174245.6|7
1727801960000|2024-10-01 16:59:20|174376.9|174246.9|174376.7|174246.7|174387.9|174257.9|174376.7|174246.7|10
1727801970000|2024-10-01 16:59:30|174379.8|174249.8|174391.6|174261.6|174392.1|174262.1|174378.1|174248.1|8
1727801980000|2024-10-01 16:59:40|174391.3|174261.3|174392.2|174262.2|174398.8|174268.8|174385.5|174255.5|16
1727801990000|2024-10-01 16:59:50|174390.7|174260.7|174387.9|174257.9|174396.3|174266.3|174386|174256|13
1727802000000|2024-10-01 17:00:00|174387.3|174257.3|174389.5|174259.5|174392.6|174262.6|174378.6|174248.6|17
1727802010000|2024-10-01 17:00:10|174387.8|174257.8|174408.8|174278.8|174417.4|174287.4|174387.8|174257.8|13
1727802020000|2024-10-01 17:00:20|174413.5|174283.5|174407.2|174277.2|174415|174285|174406.2|174276.2|10
1727802030000|2024-10-01 17:00:30|174404.4|174274.4|174388.2|174258.2|174407.6|174277.6|174388.2|174258.2|15
1727802040000|2024-10-01 17:00:40|174391.1|174261.1|174391|174261|174394.9|174264.9|174385.9|174255.9|16
1727802050000|2024-10-01 17:00:50|174394.2|174264.2|174389.6|174259.6|174399.2|174269.2|174389.6|174259.6|11
1727802060000|2024-10-01 17:01:00|174392.8|174262.8|174390|174260|174394.3|174264.3|174387.3|174257.3|15
1727802070000|2024-10-01 17:01:10|174387.8|174257.8|174396.9|174266.9|174399.1|174269.1|174387.8|174257.8|12
1727802080000|2024-10-01 17:01:20|174397.8|174267.8|174397.4|174267.4|174398.3|174268.3|174390.3|174260.3|12
1727802090000|2024-10-01 17:01:30|174397|174267|174385.4|174255.4|174398.1|174268.1|174384.5|174254.5|10
1727802100000|2024-10-01 17:01:40|174385|174255|174389|174259|174392.1|174262.1|174381.4|174251.4|13
1727802110000|2024-10-01 17:01:50|174391.8|174261.8|174409.3|174279.3|174412.2|174282.2|174391.8|174261.8|16
1727802120000|2024-10-01 17:02:00|174408.5|174278.5|174406.7|174276.7|174417.9|174287.9|174396.8|174266.8|21
1727802130000|2024-10-01 17:02:10|174410|174280|174408.1|174278.1|174419.9|174289.9|174406.5|174276.5|17
1727802140000|2024-10-01 17:02:20|174408|174278|174410.7|174280.7|174416.6|174286.6|174408|174278|13
1727802150000|2024-10-01 17:02:30|174412.2|174282.2|174422.3|174292.3|174422.3|174292.3|174412.2|174282.2|14
1727802160000|2024-10-01 17:02:40|174424.2|174294.2|174438.7|174308.7|174441.5|174311.5|174421.7|174291.7|15
1727802170000|2024-10-01 17:02:50|174434.5|174304.5|174444.9|174314.9|174446|174316|174434.1|174304.1|13
1727802180000|2024-10-01 17:03:00|174446.5|174316.5|174444.1|174314.1|174448.7|174318.7|174440.5|174310.5|17
1727802190000|2024-10-01 17:03:10|174447.3|174317.3|174464.7|174334.7|174466.7|174336.7|174447.3|174317.3|9
1727802200000|2024-10-01 17:03:20|174464.2|174334.2|174464.8|174334.8|174467.6|174337.6|174463.8|174333.8|5
1727802210000|2024-10-01 17:03:30|174463.7|174333.7|174474.7|174344.7|174488|174358|174457.7|174327.7|14
1727802220000|2024-10-01 17:03:40|174476.5|174346.5|174469.9|174339.9|174476.5|174346.5|174469.9|174339.9|12
1727802230000|2024-10-01 17:03:50|174467.3|174337.3|174473.1|174343.1|174484.1|174354.1|174465.9|174335.9|16
1727802240000|2024-10-01 17:04:00|174470.4|174340.4|174472.9|174342.9|174473|174343|174469.2|174339.2|6
1727802250000|2024-10-01 17:04:10|174476.2|174346.2|174482.3|174352.3|174482.3|174352.3|174464.6|174334.6|12
1727802260000|2024-10-01 17:04:20|174480.5|174350.5|174481.1|174351.1|174486.6|174356.6|174477.9|174347.9|9
1727802270000|2024-10-01 17:04:30|174480.8|174350.8|174490.8|174360.8|174492.4|174362.4|174479.5|174349.5|16
1727802280000|2024-10-01 17:04:40|174491.2|174361.2|174497.7|174367.7|174501.1|174371.1|174489.5|174359.5|15
1727802290000|2024-10-01 17:04:50|174497.2|174367.2|174502.3|174372.3|174505.6|174375.6|174496.7|174366.7|11
1727802300000|2024-10-01 17:05:00|174500.9|174370.9|174520.4|174390.4|174520.4|174390.4|174497.1|174367.1|20
1727802310000|2024-10-01 17:05:10|174527.3|174397.3|174524.3|174394.3|174527.3|174397.3|174519.9|174389.9|16
1727802320000|2024-10-01 17:05:20|174523.8|174393.8|174586.5|174456.5|174596.6|174488.5|174520.5|174393.8|14
1727802330000|2024-10-01 17:05:30|174592.2|174462.2|174645.7|174515.7|174647.2|174517.2|174570.4|174462.2|14
1727802340000|2024-10-01 17:05:40|174646.1|174516.1|174646.2|174516.2|174647|174517|174619.6|174489.6|20
1727802350000|2024-10-01 17:05:50|174646.9|174516.9|174654.8|174524.8|174656.3|174526.3|174645.8|174515.8|10
1727802360000|2024-10-01 17:06:00|174655.3|174525.3|174683.8|174553.8|174685.3|174555.3|174655.3|174525.3|9
1727802370000|2024-10-01 17:06:10|174689.8|174559.8|174684|174554|174689.8|174559.8|174668.7|174538.7|11
1727802380000|2024-10-01 17:06:20|174682.1|174552.1|174699.8|174569.8|174700.4|174570.4|174682.1|174552.1|12
1727802390000|2024-10-01 17:06:30|174697.3|174567.3|174692.6|174562.6|174697.3|174567.3|174689.9|174559.9|7
1727802400000|2024-10-01 17:06:40|174690.4|174560.4|174700.5|174570.5|174711.9|174595|174685|174560.4|7
1727802410000|2024-10-01 17:06:50|174696.7|174566.7|174684.9|174554.9|174705.5|174598.6|174682.9|174552.9|12
1727802420000|2024-10-01 17:07:00|174683.5|174553.5|174682.7|174552.7|174689.9|174559.9|174680.1|174550.1|9
1727802430000|2024-10-01 17:07:10|174685.3|174555.3|174679.4|174549.4|174691.6|174561.6|174679.4|174549.4|9
1727802440000|2024-10-01 17:07:20|174675.7|174545.7|174680.8|174550.8|174680.8|174565.2|174636.1|174536.5|15
1727802450000|2024-10-01 17:07:30|174679.7|174549.7|174696.7|174566.7|174696.7|174566.7|174679.7|174549.7|12
1727802460000|2024-10-01 17:07:40|174691.3|174561.3|174684.7|174554.7|174692.2|174562.2|174682.5|174552.5|7
1727802470000|2024-10-01 17:07:50|174680.8|174550.8|174669.1|174539.1|174680.8|174550.8|174656.9|174526.9|14
1727802480000|2024-10-01 17:08:00|174669.3|174539.3|174671.8|174541.8|174675.3|174545.3|174668.2|174538.2|7
1727802490000|2024-10-01 17:08:10|174672.7|174542.7|174667|174537|174672.7|174542.7|174666.3|174536.3|7
1727802500000|2024-10-01 17:08:20|174669.6|174539.6|174668.7|174538.7|174669.6|174539.6|174661.6|174531.6|10
1727802510000|2024-10-01 17:08:30|174669|174539|174676.1|174546.1|174677|174547|174669|174539|9
1727802520000|2024-10-01 17:08:40|174666.7|174536.7|174665.6|174535.6|174667.5|174537.5|174665.6|174535.6|5
1727802530000|2024-10-01 17:08:50|174661.4|174531.4|174665.4|174535.4|174669.9|174539.9|174661.4|174531.4|11
1727802540000|2024-10-01 17:09:00|174664.8|174534.8|174639.4|174509.4|174664.8|174534.8|174638.5|174508.5|14
1727802550000|2024-10-01 17:09:10|174641.1|174511.1|174617.2|174487.2|174643.2|174513.2|174617.2|174487.2|7
1727802560000|2024-10-01 17:09:20|174614.6|174484.6|174590.7|174460.7|174623.5|174513.5|174589|174459|20
1727802570000|2024-10-01 17:09:30|174582.1|174452.1|174587.9|174457.9|174592.4|174462.4|174580|174450|21
1727802580000|2024-10-01 17:09:40|174588.7|174458.7|174593.7|174463.7|174596.3|174466.3|174588.7|174458.7|19
1727802590000|2024-10-01 17:09:50|174590.6|174460.6|174582.4|174452.4|174590.6|174460.6|174575|174445|8
1727802600000|2024-10-01 17:10:00|174583.2|174453.2|174591.6|174461.6|174592.4|174462.4|174564.6|174434.6|18
1727802610000|2024-10-01 17:10:10|174590.9|174460.9|174587|174457|174591.6|174461.6|174587|174457|13
1727802620000|2024-10-01 17:10:20|174574.3|174444.3|174586.3|174456.3|174586.3|174456.3|174574.3|174444.3|8
1727802630000|2024-10-01 17:10:30|174584.6|174454.6|174592.5|174462.5|174593.1|174463.1|174584.6|174454.6|5
1727802640000|2024-10-01 17:10:40|174587.6|174457.6|174592|174462|174596.3|174466.3|174578.6|174448.6|13
1727802650000|2024-10-01 17:10:50|174589.2|174459.2|174591.5|174461.5|174591.7|174461.7|174589.2|174459.2|4
1727802660000|2024-10-01 17:11:00|174592.7|174462.7|174620.1|174490.1|174624.1|174494.1|174592.7|174462.7|22
1727802670000|2024-10-01 17:11:10|174625.9|174495.9|174637.2|174507.2|174637.8|174507.8|174623.4|174493.4|6
1727802680000|2024-10-01 17:11:20|174633.6|174503.6|174618.6|174488.6|174633.6|174503.6|174618.6|174488.6|5
1727802690000|2024-10-01 17:11:30|174622.6|174492.6|174632.5|174502.5|174632.5|174502.5|174622.6|174492.6|8
1727802700000|2024-10-01 17:11:40|174630.1|174500.1|174636.6|174506.6|174637.7|174507.7|174623.1|174493.1|14
1727802710000|2024-10-01 17:11:50|174639.5|174509.5|174635.9|174505.9|174645.3|174515.3|174635.9|174505.9|10
1727802720000|2024-10-01 17:12:00|174637.8|174507.8|174611.6|174481.6|174637.8|174507.8|174605.1|174475.1|19
1727802730000|2024-10-01 17:12:10|174611.4|174481.4|174594.3|174464.3|174611.4|174481.4|174590.2|174460.2|11
1727802740000|2024-10-01 17:12:20|174596.9|174466.9|174550.7|174420.7|174596.9|174466.9|174540.7|174410.7|11
1727802750000|2024-10-01 17:12:30|174554.7|174424.7|174513.6|174383.6|174554.7|174424.7|174513.3|174383.3|13
1727802760000|2024-10-01 17:12:40|174514.5|174384.5|174517.4|174387.4|174522.6|174392.6|174508.6|174378.6|27
1727802770000|2024-10-01 17:12:50|174519.3|174389.3|174521.2|174391.2|174526.8|174396.8|174513.9|174383.9|11
1727802780000|2024-10-01 17:13:00|174520.1|174390.1|174516.4|174386.4|174524|174394|174510.1|174380.1|24
1727802790000|2024-10-01 17:13:10|174516.2|174386.2|174512.3|174382.3|174518.6|174388.6|174507.5|174377.5|19
1727802800000|2024-10-01 17:13:20|174514.4|174384.4|174528.7|174398.7|174532.6|174402.6|174514.4|174384.4|18
1727802810000|2024-10-01 17:13:30|174530.7|174400.7|174547.9|174417.9|174547.9|174417.9|174530.7|174400.7|17
1727802820000|2024-10-01 17:13:40|174550.8|174420.8|174554.6|174424.6|174556|174426|174549.5|174419.5|13
1727802830000|2024-10-01 17:13:50|174552.1|174422.1|174548.5|174418.5|174552.1|174422.1|174543.5|174413.5|18
1727802840000|2024-10-01 17:14:00|174546.2|174416.2|174547.8|174417.8|174555.5|174425.5|174540.7|174410.7|18
1727802850000|2024-10-01 17:14:10|174548.2|174418.2|174615.7|174485.7|174615.7|174485.7|174548.2|174418.2|11
1727802860000|2024-10-01 17:14:20|174615.1|174485.1|174633.2|174503.2|174633.2|174503.2|174612.7|174482.7|18
1727802870000|2024-10-01 17:14:30|174633.9|174503.9|174635.3|174505.3|174635.3|174505.3|174631.4|174501.4|8
1727802880000|2024-10-01 17:14:40|174635.6|174505.6|174658|174528|174669.1|174539.1|174632.4|174502.4|5
1727802890000|2024-10-01 17:14:50|174669|174539|174660|174530|174669|174539|174660|174530|11
1727802900000|2024-10-01 17:15:00|174665.5|174535.5|174661.6|174531.6|174668.6|174538.6|174657.6|174527.6|11
1727802910000|2024-10-01 17:15:10|174669|174539|174659.8|174529.8|174671.2|174541.2|174659.4|174529.4|13
1727802920000|2024-10-01 17:15:20|174667.4|174537.4|174697.8|174567.8|174697.9|174567.9|174667.4|174537.4|16
1727802930000|2024-10-01 17:15:30|174695.2|174565.2|174700.4|174570.4|174703.4|174573.4|174691|174561|12
1727802940000|2024-10-01 17:15:40|174702.3|174572.3|174696.7|174606.7|174719.7|174607.6|174696.7|174572.3|20
1727802950000|2024-10-01 17:15:50|174695.6|174605.6|174692.5|174602.5|174698.4|174608.4|174689.6|174599.6|14
1727802960000|2024-10-01 17:16:00|174692.7|174602.7|174710.5|174580.5|174716.1|174614|174631.8|174501.8|18
1727802970000|2024-10-01 17:16:10|174712.1|174582.1|174713.7|174583.7|174722|174592|174704.9|174574.9|12
1727802980000|2024-10-01 17:16:20|174711.4|174581.4|174720.9|174590.9|174721.2|174591.2|174711.4|174581.4|7
1727802990000|2024-10-01 17:16:30|174718.7|174588.7|174718.2|174588.2|174720.1|174590.1|174718.2|174588.2|6
1727803000000|2024-10-01 17:16:40|174715.4|174585.4|174756.4|174626.4|174763.9|174633.9|174715.4|174585.4|19
1727803010000|2024-10-01 17:16:50|174750.2|174620.2|174800.7|174670.7|174800.7|174670.7|174750.2|174620.2|16
1727803020000|2024-10-01 17:17:00|174798.3|174668.3|174834.6|174704.6|174834.8|174704.8|174798.3|174668.3|7
1727803030000|2024-10-01 17:17:10|174834.2|174704.2|174848.3|174718.3|174867.5|174737.5|174834.2|174704.2|14
1727803040000|2024-10-01 17:17:20|174845.2|174715.2|174862|174732|174871.3|174741.3|174845.2|174715.2|14
1727803050000|2024-10-01 17:17:30|174861.9|174731.9|174863.1|174733.1|174865.3|174735.3|174861.9|174731.9|7
1727803060000|2024-10-01 17:17:40|174862.9|174732.9|174852.7|174722.7|174862.9|174732.9|174852|174722|7
1727803070000|2024-10-01 17:17:50|174855.3|174725.3|174893.7|174763.7|174894.2|174764.2|174855.3|174725.3|16
1727803080000|2024-10-01 17:18:00|174894.2|174764.2|174922.7|174792.7|174922.7|174792.7|174894.2|174764.2|12
1727803090000|2024-10-01 17:18:10|174922.3|174792.3|174861.5|174731.5|174923.2|174793.2|174858.7|174728.7|15
1727803100000|2024-10-01 17:18:20|174858.6|174728.6|174840|174710|174858.6|174728.6|174840|174710|14
1727803110000|2024-10-01 17:18:30|174835.9|174705.9|174782.8|174652.8|174835.9|174705.9|174782.8|174652.8|9
1727803120000|2024-10-01 17:18:40|174782.4|174652.4|174777.4|174647.4|174783.2|174653.2|174776.7|174646.7|14
1727803130000|2024-10-01 17:18:50|174777.5|174647.5|174778.2|174648.2|174785.8|174655.8|174770.5|174640.5|13
1727803140000|2024-10-01 17:19:00|174777.7|174647.7|174774.5|174644.5|174779.6|174649.6|174771.3|174641.3|15
1727803150000|2024-10-01 17:19:10|174775.2|174645.2|174776.8|174646.8|174776.8|174646.8|174773.2|174643.2|10
1727803160000|2024-10-01 17:19:20|174776.5|174646.5|174771.4|174641.4|174776.5|174646.5|174771.4|174641.4|3
1727803170000|2024-10-01 17:19:30|174771.1|174641.1|174822.4|174732.4|174822.4|174732.4|174771.1|174641.1|12
1727803180000|2024-10-01 17:19:40|174822.3|174732.3|174827|174697|174827|174732.4|174814.2|174692.6|6
1727803190000|2024-10-01 17:19:50|174830.2|174700.2|174786|174656|174830.2|174700.2|174786|174656|10
1727803200000|2024-10-01 17:20:00|174786.3|174656.3|174782.2|174652.2|174790.5|174660.5|174776.8|174646.8|14
1727803210000|2024-10-01 17:20:10|174781.5|174651.5|174788.5|174658.5|174790|174660|174778.8|174648.8|7
1727803220000|2024-10-01 17:20:20|174788.8|174658.8|174786.2|174656.2|174788.8|174658.8|174785.2|174655.2|9
1727803230000|2024-10-01 17:20:30|174787.3|174657.3|174807.3|174677.3|174820.2|174690.2|174787.3|174657.3|9
1727803240000|2024-10-01 17:20:40|174811.3|174681.3|174814.8|174684.8|174818.1|174688.1|174807.7|174677.7|15
1727803250000|2024-10-01 17:20:50|174817.4|174687.4|174817.6|174687.6|174837.6|174707.6|174817.4|174687.4|12
1727803260000|2024-10-01 17:21:00|174817.8|174687.8|174798.8|174668.8|174828.3|174698.3|174796.9|174666.9|11
1727803270000|2024-10-01 17:21:10|174796.9|174666.9|174800.8|174670.8|174801.8|174671.8|174795.4|174665.4|6
1727803280000|2024-10-01 17:21:20|174803.1|174673.1|174798.1|174668.1|174803.1|174673.1|174796.3|174666.3|6
1727803290000|2024-10-01 17:21:30|174800.3|174670.3|174800.5|174670.5|174800.5|174670.5|174800.3|174670.3|2
1727803300000|2024-10-01 17:21:40|174804.1|174674.1|174839.2|174709.2|174842|174712|174804.1|174674.1|17
1727803310000|2024-10-01 17:21:50|174837.2|174707.2|174858.1|174728.1|174858.1|174728.1|174837.2|174707.2|4
1727803320000|2024-10-01 17:22:00|174859.7|174729.7|174850.4|174760.4|174859.7|174760.4|174850.4|174729.7|2
1727803330000|2024-10-01 17:22:10|174848.2|174758.2|174814|174724|174848.2|174758.2|174814|174701.8|11
1727803340000|2024-10-01 17:22:20|174812.3|174722.3|174815.9|174725.9|174815.9|174725.9|174812.3|174722.3|2
1727803350000|2024-10-01 17:22:30|174815.7|174725.7|174834.4|174704.4|174834.4|174725.7|174815.7|174701.4|3
1727803360000|2024-10-01 17:22:40|174835.6|174705.6|174783.9|174653.9|174835.6|174705.6|174780.1|174650.1|16
1727803370000|2024-10-01 17:22:50|174782.6|174652.6|174785.6|174655.6|174786.5|174656.5|174782.1|174652.1|14
1727803380000|2024-10-01 17:23:00|174782.7|174652.7|174776.2|174646.2|174786.8|174656.8|174774.2|174644.2|21
1727803390000|2024-10-01 17:23:10|174773.8|174643.8|174750.1|174620.1|174787.2|174657.2|174748.8|174618.8|12
1727803400000|2024-10-01 17:23:20|174748.3|174618.3|174709.7|174579.7|174752.1|174622.1|174708.2|174578.2|18
1727803410000|2024-10-01 17:23:30|174704|174574|174709.7|174579.7|174711.8|174581.8|174702.4|174572.4|9
1727803420000|2024-10-01 17:23:40|174708.1|174578.1|174710.3|174580.3|174710.3|174580.3|174695.5|174565.5|10
1727803430000|2024-10-01 17:23:50|174710.8|174580.8|174718|174588|174721.9|174591.9|174705.9|174575.9|13
1727803440000|2024-10-01 17:24:00|174711.5|174581.5|174710.7|174580.7|174716.7|174586.7|174706.3|174576.3|10
1727803450000|2024-10-01 17:24:10|174711.7|174581.7|174714.1|174584.1|174714.1|174584.1|174710.8|174580.8|7
1727803460000|2024-10-01 17:24:20|174713.5|174583.5|174703.1|174573.1|174727|174597|174703.1|174573.1|12
1727803470000|2024-10-01 17:24:30|174693.9|174563.9|174708.7|174578.7|174710.9|174580.9|174693.9|174563.9|14
1727803480000|2024-10-01 17:24:40|174709.6|174579.6|174689.8|174559.8|174709.6|174579.6|174689.8|174559.8|17
1727803490000|2024-10-01 17:24:50|174689.7|174559.7|174696.4|174566.4|174696.4|174566.4|174684.4|174554.4|9
1727803500000|2024-10-01 17:25:00|174696.7|174566.7|174691.8|174561.8|174696.7|174566.7|174689.1|174559.1|9
1727803510000|2024-10-01 17:25:10|174694|174564|174692.4|174562.4|174697.1|174567.1|174690.2|174560.2|10
1727803520000|2024-10-01 17:25:20|174690.3|174560.3|174694.9|174564.9|174699.2|174569.2|174684.8|174554.8|19
1727803530000|2024-10-01 17:25:30|174695.7|174565.7|174697|174567|174709.9|174579.9|174692.6|174562.6|13
1727803540000|2024-10-01 17:25:40|174701.4|174571.4|174699.4|174569.4|174702.8|174572.8|174694.7|174564.7|17
1727803550000|2024-10-01 17:25:50|174700.8|174570.8|174700.1|174570.1|174705.4|174575.4|174695.3|174565.3|19
1727803560000|2024-10-01 17:26:00|174698|174568|174692.4|174562.4|174700.7|174570.7|174690.9|174560.9|16
1727803570000|2024-10-01 17:26:10|174693.1|174563.1|174694.5|174564.5|174703.6|174573.6|174690.6|174560.6|18
1727803580000|2024-10-01 17:26:20|174696.9|174566.9|174698.4|174568.4|174699.8|174569.8|174693.3|174563.3|8
1727803590000|2024-10-01 17:26:30|174696|174566|174693.9|174563.9|174699.1|174569.1|174691|174561|11
1727803600000|2024-10-01 17:26:40|174689.4|174559.4|174698.8|174568.8|174698.8|174568.8|174684.5|174554.5|10
1727803610000|2024-10-01 17:26:50|174699.7|174569.7|174696.7|174566.7|174709.4|174579.4|174692.4|174562.4|14
1727803620000|2024-10-01 17:27:00|174697.1|174567.1|174696.9|174566.9|174697.2|174567.2|174687.6|174557.6|12
1727803630000|2024-10-01 17:27:10|174694.2|174564.2|174696.8|174566.8|174698.5|174568.5|174685.7|174555.7|16
1727803640000|2024-10-01 17:27:20|174695.5|174565.5|174693|174563|174698.6|174568.6|174687.9|174557.9|14
1727803650000|2024-10-01 17:27:30|174689.5|174559.5|174687.2|174557.2|174690.4|174560.4|174681.4|174551.4|8
1727803660000|2024-10-01 17:27:40|174690.6|174560.6|174635.5|174505.5|174690.6|174560.6|174631.9|174501.9|14
1727803670000|2024-10-01 17:27:50|174635.3|174505.3|174622.9|174492.9|174635.3|174505.3|174622.9|174492.9|7
1727803680000|2024-10-01 17:28:00|174619.9|174489.9|174621.7|174491.7|174630.5|174500.5|174619.9|174489.9|14
1727803690000|2024-10-01 17:28:10|174624.8|174494.8|174627.2|174497.2|174627.9|174497.9|174624.2|174494.2|7
1727803700000|2024-10-01 17:28:20|174624.7|174494.7|174625.4|174495.4|174628.1|174498.1|174621.5|174491.5|6
1727803710000|2024-10-01 17:28:30|174625.1|174495.1|174625.4|174495.4|174625.4|174495.4|174621.7|174491.7|6
1727803720000|2024-10-01 17:28:40|174625.5|174495.5|174622.9|174492.9|174625.5|174495.5|174619|174489|6
1727803730000|2024-10-01 17:28:50|174626.6|174496.6|174618.6|174488.6|174626.8|174496.8|174618.6|174488.6|10
1727803740000|2024-10-01 17:29:00|174617.9|174487.9|174627.4|174497.4|174627.4|174497.4|174617.9|174487.9|9
1727803750000|2024-10-01 17:29:10|174629|174499|174627.4|174497.4|174631.2|174501.2|174624.7|174494.7|15
1727803760000|2024-10-01 17:29:20|174628.6|174498.6|174631|174501|174631.3|174501.3|174628.5|174498.5|7
1727803770000|2024-10-01 17:29:30|174629.1|174499.1|174624.5|174494.5|174629.1|174499.1|174624.5|174494.5|5
1727803780000|2024-10-01 17:29:40|174629.2|174499.2|174643|174513|174646.4|174516.4|174627|174497|8
1727803790000|2024-10-01 17:29:50|174640.2|174510.2|174640.2|174510.2|174640.2|174510.2|174640.2|174510.2|1
1727803800000|2024-10-01 17:30:00|174639.1|174509.1|174636|174506|174639.1|174509.1|174636|174506|2
1727803810000|2024-10-01 17:30:10|174639.8|174509.8|174636.3|174506.3|174640.2|174510.2|174636.3|174506.3|3
1727803820000|2024-10-01 17:30:20|174636.5|174506.5|174633|174503|174636.9|174506.9|174633|174503|3
1727803830000|2024-10-01 17:30:30|174637.5|174507.5|174636|174506|174637.5|174507.5|174636|174506|2
1727803850000|2024-10-01 17:30:50|174621.1|174531.1|174634.6|174504.6|174634.6|174531.1|174621.1|174503.3|3
1727803860000|2024-10-01 17:31:00|174636.7|174506.7|174567.8|174437.8|174636.7|174506.7|174555.4|174425.4|19
1727803870000|2024-10-01 17:31:10|174567.7|174437.7|174545.3|174415.3|174567.7|174437.7|174545.3|174415.3|11
1727803880000|2024-10-01 17:31:20|174551.9|174421.9|174559.3|174429.3|174579.1|174449.1|174551.3|174421.3|12
1727803890000|2024-10-01 17:31:30|174556.2|174426.2|174544.4|174414.4|174558.2|174428.2|174543.6|174413.6|15
1727803900000|2024-10-01 17:31:40|174541.2|174411.2|174535.6|174405.6|174541.2|174411.2|174535.6|174405.6|2
1727803910000|2024-10-01 17:31:50|174534.1|174404.1|174534.1|174404.1|174534.1|174404.1|174534.1|174404.1|1
1727803920000|2024-10-01 17:32:00|174535.6|174405.6|174542.6|174412.6|174547.6|174431.7|174515.3|174405.6|10
1727803930000|2024-10-01 17:32:10|174519.8|174389.8|174503.9|174373.9|174519.8|174389.8|174494.7|174364.7|18
1727803940000|2024-10-01 17:32:20|174503.2|174373.2|174492.9|174362.9|174504.2|174374.2|174489.6|174359.6|13
1727803950000|2024-10-01 17:32:30|174494.9|174364.9|174494.7|174364.7|174494.9|174364.9|174490.4|174360.4|12
1727803960000|2024-10-01 17:32:40|174495.4|174365.4|174506.8|174376.8|174506.8|174376.8|174488.8|174358.8|15
1727803970000|2024-10-01 17:32:50|174505.5|174375.5|174518.6|174388.6|174531.6|174401.6|174505.5|174375.5|18
1727803980000|2024-10-01 17:33:00|174519.1|174389.1|174536.3|174406.3|174536.3|174406.3|174519.1|174389.1|6
1727803990000|2024-10-01 17:33:10|174540.4|174410.4|174556.2|174426.2|174559|174429|174537.5|174407.5|15
1727804000000|2024-10-01 17:33:20|174555.7|174425.7|174523.9|174393.9|174556.9|174426.9|174523.9|174393.9|18
1727804010000|2024-10-01 17:33:30|174529.2|174399.2|174520.8|174390.8|174534.8|174404.8|174518.7|174388.7|20
1727804020000|2024-10-01 17:33:40|174525.1|174395.1|174534.6|174404.6|174538.9|174408.9|174525.1|174395.1|15
1727804030000|2024-10-01 17:33:50|174538.6|174408.6|174535.3|174405.3|174545.2|174415.2|174530.9|174400.9|13
1727804040000|2024-10-01 17:34:00|174537|174407|174510.7|174380.7|174538.3|174408.3|174501.2|174371.2|14
1727804050000|2024-10-01 17:34:10|174504.6|174374.6|174503.7|174373.7|174513.4|174383.4|174497|174367|12
1727804060000|2024-10-01 17:34:20|174499.6|174369.6|174506.2|174376.2|174509.8|174379.8|174499.6|174369.6|12
1727804070000|2024-10-01 17:34:30|174509.6|174379.6|174526.9|174396.9|174526.9|174396.9|174498.3|174368.3|16
1727804080000|2024-10-01 17:34:40|174529.4|174399.4|174530|174400|174542.2|174412.2|174529.4|174399.4|11
1727804090000|2024-10-01 17:34:50|174528.7|174398.7|174512.9|174382.9|174528.7|174398.7|174503.1|174373.1|18
1727804100000|2024-10-01 17:35:00|174511.6|174381.6|174534.2|174404.2|174534.2|174404.2|174505.5|174375.5|20
1727804110000|2024-10-01 17:35:10|174534|174404|174507.8|174377.8|174537.2|174407.2|174501.7|174371.7|20
1727804120000|2024-10-01 17:35:20|174507.4|174377.4|174494.5|174364.5|174508.5|174378.5|174490.2|174360.2|20
1727804130000|2024-10-01 17:35:30|174491.5|174361.5|174514.9|174384.9|174515.9|174403.7|174491.5|174361.5|8
1727804140000|2024-10-01 17:35:40|174516.4|174386.4|174559.7|174429.7|174559.7|174429.7|174510.5|174382.7|11
1727804150000|2024-10-01 17:35:50|174563.3|174433.3|174562.5|174432.5|174571.7|174441.7|174562.5|174432.5|5
1727804160000|2024-10-01 17:36:00|174561.9|174431.9|174563.8|174433.8|174563.8|174433.8|174559.5|174429.5|4
1727804170000|2024-10-01 17:36:10|174564.7|174434.7|174575.4|174445.4|174580.8|174466.5|174545.1|174434.7|19
1727804180000|2024-10-01 17:36:20|174582.7|174452.7|174568.7|174438.7|174584.6|174454.6|174565.9|174435.9|20
1727804190000|2024-10-01 17:36:30|174570.9|174440.9|174563.1|174433.1|174577.5|174447.5|174560.9|174430.9|11
1727804200000|2024-10-01 17:36:40|174560.9|174430.9|174568.5|174438.5|174569.8|174439.8|174560.9|174430.9|11
1727804210000|2024-10-01 17:36:50|174570.3|174440.3|174564.6|174434.6|174570.3|174440.3|174564.6|174434.6|4
1727804220000|2024-10-01 17:37:00|174564.5|174434.5|174604.7|174474.7|174604.7|174474.7|174562.5|174432.5|5
1727804230000|2024-10-01 17:37:10|174605.9|174475.9|174589.1|174499.1|174606.4|174499.1|174572.9|174475.6|16
1727804240000|2024-10-01 17:37:20|174589|174499|174589.4|174499.4|174589.4|174499.4|174589|174499|2
1727804250000|2024-10-01 17:37:30|174589.1|174499.1|174588.2|174498.2|174589.1|174499.1|174588.2|174498.2|3
1727804260000|2024-10-01 17:37:40|174589.1|174499.1|174592.3|174502.3|174593.1|174503.1|174588.4|174498.4|7
1727804270000|2024-10-01 17:37:50|174591.2|174501.2|174612.2|174482.2|174620.7|174506.4|174591.2|174480.9|19
1727804280000|2024-10-01 17:38:00|174612.7|174482.7|174616.4|174486.4|174620.6|174490.6|174612.7|174482.7|18
1727804290000|2024-10-01 17:38:10|174616.3|174486.3|174607.1|174477.1|174616.5|174486.5|174607.1|174477.1|8
1727804300000|2024-10-01 17:38:20|174609.7|174479.7|174610|174480|174612.9|174482.9|174606.8|174476.8|7
1727804310000|2024-10-01 17:38:30|174610.1|174480.1|174591|174501|174610.1|174501|174589|174479.8|4
1727804320000|2024-10-01 17:38:40|174610.5|174480.5|174595.1|174505.1|174610.5|174505.1|174586.8|174468.7|19
1727804330000|2024-10-01 17:38:50|174592|174502|174594.3|174504.3|174596.5|174506.5|174592|174502|7
1727804340000|2024-10-01 17:39:00|174594.8|174504.8|174619.8|174489.8|174619.8|174504.8|174591.3|174484.3|12
1727804350000|2024-10-01 17:39:10|174620.1|174490.1|174618.5|174488.5|174622.3|174492.3|174615.9|174485.9|8
1727804360000|2024-10-01 17:39:20|174618.3|174488.3|174618.1|174488.1|174620.7|174490.7|174613.8|174483.8|12
1727804370000|2024-10-01 17:39:30|174620.1|174490.1|174621|174491|174621|174491|174620.1|174490.1|5
1727804380000|2024-10-01 17:39:40|174621.6|174491.6|174619.8|174489.8|174622.6|174492.6|174618.3|174488.3|7
1727804390000|2024-10-01 17:39:50|174619.7|174489.7|174621.2|174491.2|174621.2|174491.2|174616.3|174486.3|6
1727804400000|2024-10-01 17:40:00|174617.7|174487.7|174618.2|174488.2|174623.8|174493.8|174615.1|174485.1|8
1727804410000|2024-10-01 17:40:10|174619.1|174489.1|174621.5|174491.5|174623|174493|174618.3|174488.3|5
1727804420000|2024-10-01 17:40:20|174616.4|174486.4|174616.4|174486.4|174619.1|174511.9|174594.5|174480.7|11
1727804430000|2024-10-01 17:40:30|174617.4|174487.4|174618.5|174488.5|174623.2|174493.2|174614.6|174484.6|8
1727804440000|2024-10-01 17:40:40|174624.8|174494.8|174622.6|174492.6|174624.8|174494.8|174618.1|174488.1|6
1727804450000|2024-10-01 17:40:50|174619.1|174489.1|174594|174504|174622.6|174504|174589.9|174476.4|8
1727804460000|2024-10-01 17:41:00|174595.3|174505.3|174570.5|174440.5|174595.3|174505.3|174536.3|174438.3|12
1727804470000|2024-10-01 17:41:10|174572.1|174442.1|174534|174444|174572.1|174444|174534|174438.5|8
1727804480000|2024-10-01 17:41:20|174534.2|174444.2|174537.6|174407.6|174571.1|174444.2|174534.2|174407.6|12
1727804490000|2024-10-01 17:41:30|174540|174410|174545.8|174415.8|174545.8|174415.8|174539.4|174409.4|6
1727804500000|2024-10-01 17:41:40|174549.7|174419.7|174521.9|174431.9|174549.7|174431.9|174514.4|174416.9|4
1727804510000|2024-10-01 17:41:50|174548.4|174418.4|174542.8|174412.8|174548.4|174431.9|174514.3|174406.3|6
1727804520000|2024-10-01 17:42:00|174546.5|174416.5|174552.2|174422.2|174552.2|174422.2|174546.5|174416.5|2
1727804540000|2024-10-01 17:42:20|174552.4|174422.4|174549.2|174419.2|174553.2|174427.8|174517.8|174419.2|6
1727804550000|2024-10-01 17:42:30|174550.6|174420.6|174550.7|174420.7|174550.7|174420.7|174548.9|174418.9|4
1727804560000|2024-10-01 17:42:40|174549.3|174419.3|174539.3|174409.3|174550.2|174420.2|174539.3|174409.3|9
1727804570000|2024-10-01 17:42:50|174544.8|174414.8|174541.1|174411.1|174544.8|174414.8|174539.5|174409.5|5
1727804580000|2024-10-01 17:43:00|174544.3|174414.3|174542.2|174412.2|174548.2|174418.2|174540.5|174410.5|4
1727804590000|2024-10-01 17:43:10|174541.9|174411.9|174541.9|174411.9|174541.9|174411.9|174541.9|174411.9|1
1727804600000|2024-10-01 17:43:20|174538.6|174408.6|174540.6|174410.6|174540.6|174410.6|174538.6|174408.6|2
1727804610000|2024-10-01 17:43:30|174538.9|174408.9|174493.3|174363.3|174538.9|174408.9|174468.3|174362.6|9
1727804620000|2024-10-01 17:43:40|174489.9|174359.9|174493.5|174363.5|174495.1|174365.1|174489.9|174359.9|7
1727804630000|2024-10-01 17:43:50|174498.2|174368.2|174498.2|174368.2|174498.2|174368.2|174498.2|174368.2|1
1727804640000|2024-10-01 17:44:00|174497.2|174367.2|174486.9|174356.9|174497.2|174367.2|174484.7|174354.7|3
1727804650000|2024-10-01 17:44:10|174497.2|174367.2|174491.8|174361.8|174497.2|174367.2|174468.2|174338.2|10
1727804660000|2024-10-01 17:44:20|174488.6|174358.6|174491.4|174361.4|174492|174362|174488.6|174358.6|5
1727804670000|2024-10-01 17:44:30|174490.4|174360.4|174490.4|174360.4|174490.4|174360.4|174490.4|174360.4|1
1727804680000|2024-10-01 17:44:40|174466.7|174336.7|174488.9|174358.9|174489.8|174359.8|174466.7|174336.7|5
1727804690000|2024-10-01 17:44:50|174486.1|174356.1|174482.1|174352.1|174487.9|174357.9|174464.7|174334.7|4
1727804700000|2024-10-01 17:45:00|174467.3|174377.3|174491.5|174361.5|174491.5|174377.3|174461.1|174350.2|5
1727804720000|2024-10-01 17:45:20|174488.6|174358.6|174492.3|174362.3|174495.5|174365.5|174488.6|174358.6|6
1727804730000|2024-10-01 17:45:30|174489.9|174359.9|174489.9|174359.9|174489.9|174359.9|174489.9|174359.9|1
1727804740000|2024-10-01 17:45:40|174492.8|174362.8|174490.6|174360.6|174496.3|174366.3|174490.6|174360.6|4
1727804750000|2024-10-01 17:45:50|174493.5|174363.5|174493.1|174363.1|174493.5|174363.5|174489.9|174359.9|6
1727804760000|2024-10-01 17:46:00|174492.9|174362.9|174494|174364|174494|174364|174489.3|174359.3|5
1727804770000|2024-10-01 17:46:10|174488.7|174358.7|174492.4|174362.4|174492.4|174362.4|174488.7|174358.7|3
1727804780000|2024-10-01 17:46:20|174492.9|174362.9|174493.1|174363.1|174493.1|174363.1|174487.4|174357.4|6
1727804790000|2024-10-01 17:46:30|174483.1|174353.1|174493.1|174363.1|174493.1|174363.1|174483.1|174353.1|2
1727804810000|2024-10-01 17:46:50|174494.5|174364.5|174496.9|174366.9|174496.9|174366.9|174494.5|174364.5|3
1727804820000|2024-10-01 17:47:00|174492.9|174362.9|174492.9|174362.9|174492.9|174362.9|174492.9|174362.9|1
1727804830000|2024-10-01 17:47:10|174495.9|174365.9|174496.3|174366.3|174496.3|174366.3|174491|174361|5
1727804840000|2024-10-01 17:47:20|174500.2|174370.2|174500.7|174370.7|174500.7|174370.7|174500.2|174370.2|2
1727804850000|2024-10-01 17:47:30|174497.2|174367.2|174492.8|174362.8|174497.2|174367.2|174492.8|174362.8|2
1727804860000|2024-10-01 17:47:40|174490.7|174360.7|174492.8|174362.8|174495.7|174365.7|174489.9|174359.9|6
1727804870000|2024-10-01 17:47:50|174495.9|174365.9|174493.2|174363.2|174495.9|174365.9|174493.2|174363.2|2
1727804880000|2024-10-01 17:48:00|174490.3|174360.3|174494.5|174364.5|174494.7|174364.7|174490.3|174360.3|5
1727804890000|2024-10-01 17:48:10|174491.8|174361.8|174497.7|174367.7|174497.7|174367.7|174491.6|174361.6|5
1727804910000|2024-10-01 17:48:30|174498.6|174368.6|174486.1|174356.1|174503.6|174373.6|174486.1|174356.1|8
1727804920000|2024-10-01 17:48:40|174495.9|174365.9|174494.2|174364.2|174499.6|174369.6|174489.8|174359.8|7
1727804930000|2024-10-01 17:48:50|174499.5|174369.5|174487.6|174357.6|174499.5|174369.5|174487.6|174357.6|3
1727804940000|2024-10-01 17:49:00|174496.9|174366.9|174497.9|174367.9|174502.6|174372.6|174492.4|174362.4|10
1727804950000|2024-10-01 17:49:10|174497.8|174367.8|174496.3|174366.3|174503.3|174373.3|174496.3|174366.3|8
1727804960000|2024-10-01 17:49:20|174491.7|174361.7|174491.9|174361.9|174498.2|174368.2|174489.9|174359.9|10
1727804970000|2024-10-01 17:49:30|174500.8|174370.8|174497.5|174367.5|174500.8|174370.8|174493.7|174363.7|9
1727804980000|2024-10-01 17:49:40|174499.9|174369.9|174450.8|174320.8|174501.3|174371.3|174446.2|174316.2|14
1727804990000|2024-10-01 17:49:50|174446.8|174316.8|174443.8|174313.8|174447.2|174317.2|174427.4|174297.4|17
1727805000000|2024-10-01 17:50:00|174441.1|174311.1|174432.8|174302.8|174441.1|174311.1|174419.7|174289.7|16
1727805010000|2024-10-01 17:50:10|174432.6|174302.6|174407.5|174277.5|174432.6|174302.6|174388.6|174258.6|18
1727805020000|2024-10-01 17:50:20|174413.3|174283.3|174407.6|174277.6|174413.9|174283.9|174402.1|174272.1|13
1727805030000|2024-10-01 17:50:30|174404.8|174274.8|174378.9|174248.9|174420.9|174290.9|174377.3|174247.3|15
1727805040000|2024-10-01 17:50:40|174379.4|174249.4|174379.4|174249.4|174379.5|174249.5|174379.2|174249.2|4
1727805050000|2024-10-01 17:50:50|174376.9|174246.9|174376.9|174246.9|174377.7|174247.7|174376.9|174246.9|4
1727805060000|2024-10-01 17:51:00|174377.3|174247.3|174370|174240|174379.5|174249.5|174359.3|174229.3|9
1727805070000|2024-10-01 17:51:10|174369.7|174239.7|174361|174231|174369.7|174239.7|174361|174231|2
1727805080000|2024-10-01 17:51:20|174360.5|174230.5|174353.7|174223.7|174367.9|174237.9|174345.2|174215.2|10
1727805090000|2024-10-01 17:51:30|174352.1|174222.1|174315.8|174185.8|174352.1|174222.1|174307.2|174177.2|7
1727805100000|2024-10-01 17:51:40|174314.3|174184.3|174324.5|174194.5|174324.7|174194.7|174314.1|174184.1|6
1727805110000|2024-10-01 17:51:50|174325|174195|174323.3|174193.3|174325.3|174195.3|174317.8|174187.8|8
1727805120000|2024-10-01 17:52:00|174314.4|174184.4|174321.2|174191.2|174323|174193|174314.4|174184.4|9
1727805130000|2024-10-01 17:52:10|174322.5|174192.5|174321.8|174191.8|174324.9|174194.9|174321.8|174191.8|7
1727805140000|2024-10-01 17:52:20|174368.1|174238.1|174400.5|174270.5|174403.3|174273.3|174368.1|174238.1|10
1727805150000|2024-10-01 17:52:30|174397.6|174267.6|174397.7|174267.7|174402|174272|174396.7|174266.7|12
1727805160000|2024-10-01 17:52:40|174396.9|174266.9|174398.1|174268.1|174399.6|174269.6|174396.1|174266.1|12
1727805170000|2024-10-01 17:52:50|174397.9|174267.9|174400.2|174270.2|174400.2|174270.2|174397|174267|6
1727805180000|2024-10-01 17:53:00|174400.3|174270.3|174402.2|174272.2|174405.4|174275.4|174398.2|174268.2|9
1727805190000|2024-10-01 17:53:10|174401.6|174271.6|174394.8|174264.8|174404|174274|174390.3|174260.3|10
1727805200000|2024-10-01 17:53:20|174397|174267|174403.8|174273.8|174403.9|174273.9|174392.4|174262.4|8
1727805210000|2024-10-01 17:53:30|174404|174274|174403.6|174273.6|174404.2|174274.2|174403.6|174273.6|3
1727805220000|2024-10-01 17:53:40|174403.2|174273.2|174404.1|174274.1|174404.1|174274.1|174399.6|174269.6|7
1727805230000|2024-10-01 17:53:50|174406.1|174276.1|174404.7|174274.7|174406.1|174276.1|174401.7|174271.7|7
1727805240000|2024-10-01 17:54:00|174406.7|174276.7|174398.3|174268.3|174406.7|174276.7|174395.7|174265.7|10
1727805250000|2024-10-01 17:54:10|174400|174270|174406.7|174276.7|174406.7|174276.7|174399.8|174269.8|8
1727805260000|2024-10-01 17:54:20|174404.2|174274.2|174401.6|174271.6|174405.3|174275.3|174401|174271|10
1727805270000|2024-10-01 17:54:30|174400.7|174270.7|174400.4|174270.4|174402.4|174272.4|174400.4|174270.4|4
1727805280000|2024-10-01 17:54:40|174401.5|174271.5|174400|174270|174403.3|174273.3|174395.4|174265.4|8
1727805290000|2024-10-01 17:54:50|174397.4|174267.4|174393.4|174263.4|174402.3|174272.3|174393.4|174263.4|12
1727805300000|2024-10-01 17:55:00|174393.6|174263.6|174394.2|174264.2|174396.6|174266.6|174380.6|174250.6|17
1727805310000|2024-10-01 17:55:10|174394.1|174264.1|174374.5|174244.5|174394.7|174264.7|174371.4|174241.4|10
1727805320000|2024-10-01 17:55:20|174376.5|174246.5|174379.3|174249.3|174379.5|174249.5|174374.5|174244.5|7
1727805330000|2024-10-01 17:55:30|174380.9|174250.9|174381.9|174251.9|174381.9|174251.9|174377.3|174247.3|6
1727805340000|2024-10-01 17:55:40|174379.7|174249.7|174373.6|174243.6|174379.9|174249.9|174369.8|174239.8|7
1727805350000|2024-10-01 17:55:50|174368.6|174238.6|174373.1|174243.1|174377|174247|174368.6|174238.6|9
1727805360000|2024-10-01 17:56:00|174369.3|174239.3|174368.7|174238.7|174375.6|174245.6|174368.7|174238.7|11
1727805370000|2024-10-01 17:56:10|174368.6|174238.6|174371.2|174241.2|174371.2|174241.2|174368.5|174238.5|4
1727805380000|2024-10-01 17:56:20|174373.8|174243.8|174366.1|174236.1|174373.8|174243.8|174366.1|174236.1|6
1727805390000|2024-10-01 17:56:30|174366.7|174236.7|174367.2|174237.2|174367.2|174237.2|174366.7|174236.7|3
1727805400000|2024-10-01 17:56:40|174367|174237|174309.8|174179.8|174368.4|174238.4|174309.8|174179.8|9
1727805410000|2024-10-01 17:56:50|174308|174178|174300.5|174170.5|174312.3|174182.3|174300.5|174170.5|6
1727805420000|2024-10-01 17:57:00|174301.5|174171.5|174302.9|174172.9|174312.6|174182.6|174301.5|174171.5|9
1727805430000|2024-10-01 17:57:10|174299.8|174169.8|174306.1|174176.1|174309.5|174179.5|174299.3|174169.3|11
1727805440000|2024-10-01 17:57:20|174317.7|174187.7|174310.4|174180.4|174317.7|174187.7|174310.4|174180.4|14
1727805450000|2024-10-01 17:57:30|174310.5|174180.5|174312.4|174182.4|174313.9|174183.9|174310.5|174180.5|9
1727805460000|2024-10-01 17:57:40|174310.9|174180.9|174313.6|174183.6|174315.9|174185.9|174310.9|174180.9|9
1727805470000|2024-10-01 17:57:50|174310.9|174180.9|174305.3|174175.3|174314.2|174184.2|174305.3|174175.3|11
1727805480000|2024-10-01 17:58:00|174314.2|174184.2|174309.7|174179.7|174316.9|174186.9|174307.9|174177.9|12
1727805490000|2024-10-01 17:58:10|174313.8|174183.8|174313.2|174183.2|174317.3|174187.3|174310.8|174180.8|8
1727805500000|2024-10-01 17:58:20|174311|174181|174316.7|174186.7|174323.6|174193.6|174311|174181|20
1727805510000|2024-10-01 17:58:30|174320.7|174190.7|174316|174186|174321.8|174191.8|174316|174186|9
1727805520000|2024-10-01 17:58:40|174320.3|174190.3|174330.3|174200.3|174331.3|174201.3|174316|174186|19
1727805530000|2024-10-01 17:58:50|174327.3|174197.3|174329.1|174199.1|174329.1|174199.1|174324.5|174194.5|4
1727805540000|2024-10-01 17:59:00|174325.6|174195.6|174329.1|174199.1|174334.2|174204.2|174322.8|174192.8|16
1727805550000|2024-10-01 17:59:10|174328.1|174198.1|174338.1|174208.1|174339.7|174209.7|174325.2|174195.2|8
1727805560000|2024-10-01 17:59:20|174343.8|174213.8|174338.3|174208.3|174343.8|174213.8|174335.2|174205.2|14
1727805570000|2024-10-01 17:59:30|174338.4|174208.4|174337.3|174207.3|174340.8|174210.8|174334.6|174204.6|14
1727805580000|2024-10-01 17:59:40|174339|174209|174339.5|174209.5|174344.1|174214.1|174336.9|174206.9|11
1727805590000|2024-10-01 17:59:50|174341.4|174211.4|174335.9|174205.9|174341.4|174211.4|174335.9|174205.9|11
1727805600000|2024-10-01 18:00:00|174336.5|174206.5|174313.7|174183.7|174336.5|174206.5|174313.5|174183.5|9
1727805610000|2024-10-01 18:00:10|174314|174184|174302.5|174172.5|174314.7|174184.7|174301|174171|10
1727805620000|2024-10-01 18:00:20|174299.6|174169.6|174260.6|174130.6|174300.8|174170.8|174260.6|174130.6|11
1727805630000|2024-10-01 18:00:30|174263.1|174133.1|174242|174112|174263.1|174133.1|174242|174112|12
1727805640000|2024-10-01 18:00:40|174245.7|174115.7|174213.6|174083.6|174248|174118|174197.7|174067.7|11
1727805650000|2024-10-01 18:00:50|174210.9|174080.9|174185.8|174055.8|174210.9|174080.9|174181.3|174051.3|14
1727805660000|2024-10-01 18:01:00|174186.4|174056.4|174222.2|174092.2|174222.2|174092.2|174186.4|174056.4|6
1727805670000|2024-10-01 18:01:10|174225.4|174095.4|174221.8|174091.8|174225.4|174095.4|174220.4|174090.4|5
1727805680000|2024-10-01 18:01:20|174221.3|174091.3|174221.5|174091.5|174228.8|174098.8|174219.6|174089.6|12
1727805690000|2024-10-01 18:01:30|174221.4|174091.4|174219|174089|174221.4|174091.4|174219|174089|3
1727805700000|2024-10-01 18:01:40|174220.4|174090.4|174215.3|174085.3|174234.5|174104.5|174215|174085|14
1727805710000|2024-10-01 18:01:50|174215.4|174085.4|174185.4|174095.4|174228.6|174098.6|174181.7|174051.7|33
1727805720000|2024-10-01 18:02:00|174200.7|174070.7|174124.4|173994.4|174206.1|174076.1|174121.4|173991.4|28
1727805730000|2024-10-01 18:02:10|174123.2|173993.2|174144.7|174014.7|174156.9|174026.9|174123.2|173993.2|12
1727805740000|2024-10-01 18:02:20|174141.8|174011.8|174124.8|173994.8|174142.6|174012.6|174119.4|173989.4|15
1727805750000|2024-10-01 18:02:30|174123.3|173993.3|174110|173980|174124.2|173994.2|174110|173980|14
1727805760000|2024-10-01 18:02:40|174108.9|173978.9|174110.2|173980.2|174113.7|173983.7|174100.4|173970.4|14
1727805770000|2024-10-01 18:02:50|174110|173980|174115.7|173985.7|174115.7|173985.7|174110|173980|11
1727805780000|2024-10-01 18:03:00|174107.7|173977.7|174144|174014|174153.9|174023.9|174107.5|173977.5|6
1727805790000|2024-10-01 18:03:10|174146.6|174016.6|174124.7|173994.7|174146.6|174016.6|174116.4|173986.4|7
1727805800000|2024-10-01 18:03:20|174116|173986|174119.3|173989.3|174119.3|173989.3|174113.3|173983.3|7
1727805810000|2024-10-01 18:03:30|174115.8|173985.8|174117.3|173987.3|174119.3|173989.3|174113.6|173983.6|7
1727805820000|2024-10-01 18:03:40|174119.9|173989.9|174120.5|173990.5|174120.6|173990.6|174116.6|173986.6|10
1727805830000|2024-10-01 18:03:50|174117.5|173987.5|174111.1|173981.1|174117.5|173987.5|174104.2|173974.2|6
1727805840000|2024-10-01 18:04:00|174112.4|173982.4|174119.8|173989.8|174122.5|173992.5|174108.3|173978.3|9
1727805850000|2024-10-01 18:04:10|174119.6|173989.6|174109|173979|174119.6|173989.6|174109|173979|8
1727805860000|2024-10-01 18:04:20|174112.4|173982.4|174109.3|173979.3|174113.2|173983.2|174108.7|173978.7|9
1727805870000|2024-10-01 18:04:30|174111.2|173981.2|174114.2|173984.2|174114.9|173984.9|174110.4|173980.4|6
1727805880000|2024-10-01 18:04:40|174113.9|173983.9|174107.5|173977.5|174113.9|173983.9|174103.9|173973.9|8
1727805890000|2024-10-01 18:04:50|174107.6|173977.6|174103.4|173973.4|174107.6|173977.6|174103.2|173973.2|7
1727805900000|2024-10-01 18:05:00|174103.8|173973.8|174103.8|173973.8|174107|173977|174101.1|173971.1|9
1727805910000|2024-10-01 18:05:10|174103.7|173973.7|174102.2|173972.2|174104.2|173974.2|174095.7|173965.7|9
1727805920000|2024-10-01 18:05:20|174101.1|173971.1|174102.1|173972.1|174105|173975|174100.3|173970.3|4
1727805930000|2024-10-01 18:05:30|174102.3|173972.3|174102.2|173972.2|174105.3|173975.3|174099.6|173969.6|8
1727805940000|2024-10-01 18:05:40|174102.5|173972.5|174101.4|173971.4|174103.5|173973.5|174101.4|173971.4|4
1727805950000|2024-10-01 18:05:50|174100.8|173970.8|174070.6|173940.6|174102.1|173972.1|174059.2|173929.2|11
1727805960000|2024-10-01 18:06:00|174066.5|173936.5|174070.3|173940.3|174073.7|173943.7|174066.5|173936.5|9
1727805970000|2024-10-01 18:06:10|174072.9|173942.9|174081.6|173951.6|174086.2|173956.2|174072.1|173942.1|7
1727805980000|2024-10-01 18:06:20|174081.8|173951.8|174082|173952|174082|173952|174081.8|173951.8|2
1727805990000|2024-10-01 18:06:30|174082.1|173952.1|174092.2|173962.2|174099.2|173969.2|174082.1|173952.1|11
1727806000000|2024-10-01 18:06:40|174092.1|173962.1|174091.5|173961.5|174092.2|173962.2|174085.8|173955.8|7
1727806010000|2024-10-01 18:06:50|174064.7|173934.7|174078.6|173948.6|174078.6|173948.6|174064.7|173934.7|10
1727806020000|2024-10-01 18:07:00|174081.5|173951.5|174073.1|173943.1|174081.5|173951.5|174072.5|173942.5|5
1727806030000|2024-10-01 18:07:10|174073|173943|174075.8|173945.8|174076.1|173946.1|174073|173943|5
1727806040000|2024-10-01 18:07:20|174078.2|173948.2|174078.5|173948.5|174079.3|173949.3|174077.2|173947.2|7
1727806050000|2024-10-01 18:07:30|174079.8|173949.8|174081|173951|174085.4|173955.4|174079.8|173949.8|4
1727806060000|2024-10-01 18:07:40|174080.1|173950.1|174083.7|173953.7|174087.6|173957.6|174079.5|173949.5|9
1727806070000|2024-10-01 18:07:50|174083.6|173953.6|174095.5|173965.5|174097.6|173967.6|174083.6|173953.6|11
1727806080000|2024-10-01 18:08:00|174089.4|173959.4|174092.2|173962.2|174094.9|173964.9|174089.4|173959.4|12
1727806090000|2024-10-01 18:08:10|174090|173960|174092.4|173962.4|174092.4|173962.4|174090|173960|4
1727806100000|2024-10-01 18:08:20|174092.9|173962.9|174088.1|173958.1|174092.9|173962.9|174082.7|173952.7|10
1727806110000|2024-10-01 18:08:30|174090.1|173960.1|174087.6|173957.6|174094.2|173964.2|174087.6|173957.6|8
1727806120000|2024-10-01 18:08:40|174092.1|173962.1|174078.9|173948.9|174093.6|173963.6|174078.7|173948.7|11
1727806130000|2024-10-01 18:08:50|174076.7|173946.7|174069.1|173939.1|174078.8|173948.8|174064.2|173934.2|13
1727806140000|2024-10-01 18:09:00|174063.8|173933.8|174063.8|173933.8|174073.9|173943.9|174063.8|173933.8|4
1727806150000|2024-10-01 18:09:10|174068|173938|174070.7|173940.7|174070.8|173940.8|174068|173938|3
1727806160000|2024-10-01 18:09:20|174071.2|173941.2|174058.5|173928.5|174073.8|173943.8|174052.6|173922.6|15
1727806170000|2024-10-01 18:09:30|174066|173936|174071|173941|174071|173941|174066|173936|4
1727806180000|2024-10-01 18:09:40|174071.1|173941.1|174071.3|173941.3|174071.3|173941.3|174070.9|173940.9|4
1727806190000|2024-10-01 18:09:50|174070.8|173940.8|174074.8|173944.8|174076.5|173946.5|174070.8|173940.8|6
1727806200000|2024-10-01 18:10:00|174076.3|173946.3|174075.7|173945.7|174086.7|173956.7|174073.1|173943.1|13
1727806210000|2024-10-01 18:10:10|174076.1|173946.1|174079.2|173949.2|174085.2|173955.2|174076.1|173946.1|7
1727806220000|2024-10-01 18:10:20|174080.5|173950.5|174070.7|173940.7|174092.5|173962.5|174070.7|173940.7|13
1727806230000|2024-10-01 18:10:30|174072.1|173942.1|174072.9|173942.9|174074.4|173944.4|174069.9|173939.9|7
1727806240000|2024-10-01 18:10:40|174073.1|173943.1|174072.9|173942.9|174073.3|173943.3|174072.9|173942.9|3
1727806250000|2024-10-01 18:10:50|174074|173944|174078.2|173948.2|174079.8|173949.8|174074|173944|7
1727806260000|2024-10-01 18:11:00|174079.8|173949.8|174065.9|173935.9|174091.2|173961.2|174065.9|173935.9|10
1727806270000|2024-10-01 18:11:10|174071.6|173941.6|174081.8|173951.8|174082.4|173952.4|174070|173940|11
1727806280000|2024-10-01 18:11:20|174082.4|173952.4|174050.3|173920.3|174082.4|173952.4|174050.1|173920.1|11
1727806290000|2024-10-01 18:11:30|174049.4|173919.4|174045.4|173915.4|174052.1|173922.1|174042.9|173912.9|10
1727806300000|2024-10-01 18:11:40|174045.9|173915.9|174049.5|173919.5|174055.9|173930.6|174020.6|173911.7|16
1727806310000|2024-10-01 18:11:50|174051.7|173921.7|174050.6|173920.6|174053.9|173931.1|174021.1|173920.6|8
1727806320000|2024-10-01 18:12:00|174048.5|173918.5|174045.6|173915.6|174048.6|173918.6|174045.6|173915.6|6
1727806330000|2024-10-01 18:12:10|174045.1|173915.1|174042.5|173912.5|174046|173916|174041.5|173911.5|8
1727806340000|2024-10-01 18:12:20|174044.6|173914.6|174027.4|173897.4|174050.2|173920.2|173997.6|173867.6|9
1727806350000|2024-10-01 18:12:30|174023.7|173893.7|174018.6|173888.6|174024.5|173894.5|174018.6|173888.6|8
1727806360000|2024-10-01 18:12:40|174015.6|173885.6|174017.1|173887.1|174023.7|173893.7|174015.6|173885.6|8
1727806370000|2024-10-01 18:12:50|174015.7|173885.7|174020.2|173890.2|174025.8|173895.8|174015.7|173885.7|10
1727806380000|2024-10-01 18:13:00|174018.9|173888.9|174006|173876|174026.2|173896.2|173997.6|173867.6|10
1727806390000|2024-10-01 18:13:10|174007.4|173877.4|174007.2|173877.2|174011.1|173881.1|174004.1|173874.1|15
1727806400000|2024-10-01 18:13:20|174007.9|173877.9|174004.7|173874.7|174010.1|173880.1|174004.7|173874.7|11
1727806410000|2024-10-01 18:13:30|174013.1|173883.1|174007.6|173877.6|174020.7|173890.7|174003.8|173873.8|18
1727806420000|2024-10-01 18:13:40|174006.2|173876.2|174009.1|173879.1|174009.1|173879.1|174005.4|173875.4|5
1727806430000|2024-10-01 18:13:50|174008.6|173878.6|174006.7|173876.7|174009.1|173879.1|174005|173875|11
1727806440000|2024-10-01 18:14:00|174006|173876|174006.4|173876.4|174013.7|173883.7|174003.5|173873.5|12
1727806450000|2024-10-01 18:14:10|174004.8|173874.8|174008.5|173878.5|174012|173882|174004.8|173874.8|4
1727806460000|2024-10-01 18:14:20|174008.6|173878.6|174011.7|173881.7|174011.7|173881.7|174008.2|173878.2|6
1727806470000|2024-10-01 18:14:30|174008.2|173878.2|173971.5|173841.5|174008.2|173878.2|173922.7|173820.1|18
1727806480000|2024-10-01 18:14:40|173968.2|173838.2|173969.8|173839.8|173971.8|173841.8|173968.1|173838.1|8
1727806490000|2024-10-01 18:14:50|173968.5|173838.5|173968.2|173838.2|173968.5|173838.5|173968.2|173838.2|2
1727806500000|2024-10-01 18:15:00|173972.8|173842.8|173974.6|173844.6|173974.6|173844.6|173968.3|173838.3|7
1727806510000|2024-10-01 18:15:10|173975.4|173845.4|173971.5|173841.5|173975.4|173845.4|173969.9|173839.9|6
1727806520000|2024-10-01 18:15:20|173974|173844|173974|173844|173974|173844|173970.2|173840.2|6
1727806530000|2024-10-01 18:15:30|173970.2|173840.2|173988.6|173858.6|173991.4|173861.4|173970.2|173840.2|10
1727806540000|2024-10-01 18:15:40|173989.8|173859.8|173987.5|173857.5|173989.8|173859.8|173987.5|173857.5|7
1727806550000|2024-10-01 18:15:50|173980.1|173850.1|173977.2|173847.2|173980.1|173850.1|173977.2|173847.2|6
1727806560000|2024-10-01 18:16:00|173963|173833|173977.4|173847.4|173979.8|173849.8|173963|173833|12
1727806570000|2024-10-01 18:16:10|173975.7|173845.7|173976.1|173846.1|173979.6|173849.6|173966.1|173836.1|12
1727806580000|2024-10-01 18:16:20|173975.6|173845.6|173976.6|173846.6|173976.6|173846.6|173975.3|173845.3|6
1727806590000|2024-10-01 18:16:30|173979.2|173849.2|173978.1|173848.1|173980|173850|173969.2|173839.2|4
1727806600000|2024-10-01 18:16:40|173976.7|173846.7|173970.8|173840.8|173976.7|173846.7|173970.8|173840.8|5
1727806610000|2024-10-01 18:16:50|173971|173841|173965.5|173835.5|173972.5|173842.5|173965.5|173835.5|7
1727806620000|2024-10-01 18:17:00|173968.3|173838.3|173971.6|173841.6|173973.2|173843.2|173968.3|173838.3|9
1727806630000|2024-10-01 18:17:10|173969.9|173839.9|173971|173841|173973.6|173843.6|173969.9|173839.9|7
1727806640000|2024-10-01 18:17:20|173971.1|173841.1|173971.9|173841.9|173974.4|173844.4|173971.1|173841.1|8
1727806650000|2024-10-01 18:17:30|173971.8|173841.8|173970.1|173840.1|173972.5|173842.5|173969.4|173839.4|8
1727806660000|2024-10-01 18:17:40|173969.8|173839.8|173969.4|173839.4|173972.7|173842.7|173969.2|173839.2|8
1727806670000|2024-10-01 18:17:50|173969.7|173839.7|173972.6|173842.6|173975.7|173845.7|173969.5|173839.5|8
1727806680000|2024-10-01 18:18:00|173971.9|173841.9|173982|173852|173985.7|173855.7|173971.6|173841.6|19
1727806690000|2024-10-01 18:18:10|173981.9|173851.9|174005.3|173875.3|174005.3|173875.3|173981.8|173851.8|9
1727806700000|2024-10-01 18:18:20|174005.5|173875.5|173989.3|173859.3|174005.5|173875.5|173980.6|173850.6|16
1727806710000|2024-10-01 18:18:30|173983.5|173853.5|173988.8|173858.8|173990.4|173860.4|173983.5|173853.5|10
1727806720000|2024-10-01 18:18:40|173989.2|173859.2|173997.3|173867.3|174006.5|173876.5|173988.4|173858.4|10
1727806730000|2024-10-01 18:18:50|173997.4|173867.4|174027.3|173897.3|174028.8|173898.8|173997.4|173867.4|7
1727806740000|2024-10-01 18:19:00|174027.4|173897.4|174028.7|173898.7|174038.2|173908.2|174023.1|173893.1|12
1727806750000|2024-10-01 18:19:10|174026.4|173896.4|174025.6|173895.6|174027.5|173897.5|174018.9|173888.9|10
1727806760000|2024-10-01 18:19:20|174024.5|173894.5|174018.2|173888.2|174029.1|173899.1|174018.2|173888.2|12
1727806770000|2024-10-01 18:19:30|174015.4|173885.4|174011.4|173881.4|174015.4|173885.4|174004.9|173874.9|8
1727806780000|2024-10-01 18:19:40|174007.8|173877.8|174008.6|173878.6|174014.2|173884.2|174007.8|173877.8|8
1727806790000|2024-10-01 18:19:50|174013.5|173883.5|174014.7|173884.7|174014.7|173884.7|174005.4|173875.4|12
1727806800000|2024-10-01 18:20:00|174005.4|173875.4|174008.4|173878.4|174014|173884|174005|173875|10
1727806810000|2024-10-01 18:20:10|174005|173875|174006.9|173876.9|174008.9|173878.9|174002.2|173872.2|10
1727806820000|2024-10-01 18:20:20|174004.3|173874.3|174003.9|173873.9|174007.5|173877.5|174000.1|173870.1|10
1727806830000|2024-10-01 18:20:30|174004.5|173874.5|173997.6|173867.6|174006.3|173876.3|173997.6|173867.6|15
1727806840000|2024-10-01 18:20:40|174002.7|173872.7|174001.7|173871.7|174003.8|173873.8|173999.7|173869.7|6
1727806850000|2024-10-01 18:20:50|174001.6|173871.6|174000.3|173870.3|174001.6|173871.6|173999|173869|3
1727806860000|2024-10-01 18:21:00|173998.6|173868.6|174004|173874|174004|173874|173995.9|173865.9|8
1727806870000|2024-10-01 18:21:10|174000.2|173870.2|173988.4|173858.4|174002.7|173872.7|173988.4|173858.4|7
1727806880000|2024-10-01 18:21:20|173992.3|173862.3|174000.3|173870.3|174000.4|173870.4|173992.3|173862.3|13
1727806890000|2024-10-01 18:21:30|173997.1|173867.1|173995.6|173865.6|173997.1|173867.1|173990.7|173860.7|6
1727806900000|2024-10-01 18:21:40|173995.7|173865.7|173994.2|173864.2|173998.2|173868.2|173993.7|173863.7|11
1727806910000|2024-10-01 18:21:50|173995.2|173865.2|173997.4|173867.4|173997.4|173867.4|173992.5|173862.5|6
1727806920000|2024-10-01 18:22:00|173994.1|173864.1|173994.6|173864.6|173998.3|173868.3|173993.6|173863.6|11
1727806930000|2024-10-01 18:22:10|173995.9|173865.9|173994.7|173864.7|173998.8|173868.8|173991|173861|5
1727806940000|2024-10-01 18:22:20|173992.1|173862.1|173996.6|173866.6|173998.7|173868.7|173989.6|173859.6|16
1727806950000|2024-10-01 18:22:30|173995.3|173865.3|173999.6|173869.6|173999.6|173869.6|173995.3|173865.3|9
1727806960000|2024-10-01 18:22:40|173999|173869|173997.8|173867.8|174000.5|173870.5|173995.4|173865.4|7
1727806970000|2024-10-01 18:22:50|173998.3|173868.3|173999.4|173869.4|174000.9|173870.9|173996.2|173866.2|15
1727806980000|2024-10-01 18:23:00|174000.9|173870.9|174002.9|173872.9|174003.2|173873.2|173996.5|173866.5|6
1727806990000|2024-10-01 18:23:10|173998|173868|174001.6|173871.6|174003.5|173873.5|173998|173868|14
1727807000000|2024-10-01 18:23:20|174002.8|173872.8|174003.6|173873.6|174005.2|173875.2|173998.5|173868.5|10
1727807010000|2024-10-01 18:23:30|174003.8|173873.8|174003.4|173873.4|174004.7|173874.7|174001|173871|11
1727807020000|2024-10-01 18:23:40|174000.1|173870.1|173995.5|173865.5|174002.4|173872.4|173994.8|173864.8|18
1727807030000|2024-10-01 18:23:50|173999.6|173869.6|173998|173868|174002|173872|173996.4|173866.4|8
1727807040000|2024-10-01 18:24:00|173998.1|173868.1|174001.7|173871.7|174002.2|173872.2|173995.7|173865.7|13
1727807050000|2024-10-01 18:24:10|174000.4|173870.4|174000.5|173870.5|174000.9|173870.9|173995.4|173865.4|14
1727807060000|2024-10-01 18:24:20|173995.4|173865.4|173999.9|173869.9|174000.5|173870.5|173995.3|173865.3|12
1727807070000|2024-10-01 18:24:30|174001|173871|173998.7|173868.7|174001|173871|173995.2|173865.2|14
1727807080000|2024-10-01 18:24:40|173998.5|173868.5|174000.1|173870.1|174000.8|173870.8|173997.1|173867.1|11
1727807090000|2024-10-01 18:24:50|173996.3|173866.3|173998.2|173868.2|173998.2|173868.2|173994.1|173864.1|5
1727807100000|2024-10-01 18:25:00|173997.1|173867.1|173921.7|173791.7|173999|173869|173916.1|173786.1|16
1727807110000|2024-10-01 18:25:10|173923.7|173793.7|173921.2|173791.2|173923.7|173793.7|173919.2|173789.2|7
1727807120000|2024-10-01 18:25:20|173921.8|173791.8|173922.1|173792.1|173922.1|173792.1|173921.1|173791.1|3
1727807130000|2024-10-01 18:25:30|173921.9|173791.9|173920.9|173790.9|173921.9|173791.9|173920.9|173790.9|2
1727807140000|2024-10-01 18:25:40|173922.9|173792.9|173922.9|173792.9|173922.9|173792.9|173922.9|173792.9|1
1727807150000|2024-10-01 18:25:50|173926.2|173796.2|173926.4|173796.4|173926.4|173796.4|173926.2|173796.2|2
1727807160000|2024-10-01 18:26:00|173926.1|173796.1|173921.2|173791.2|173927.5|173797.5|173921.2|173791.2|4
1727807170000|2024-10-01 18:26:10|173920.4|173790.4|173921.8|173791.8|173921.9|173791.9|173920.4|173790.4|4
1727807180000|2024-10-01 18:26:20|173921.5|173791.5|173920.8|173790.8|173921.7|173791.7|173920.8|173790.8|3
1727807190000|2024-10-01 18:26:30|173921|173791|173920.9|173790.9|173924.2|173794.2|173919.9|173789.9|7
1727807200000|2024-10-01 18:26:40|173926.5|173796.5|173928.6|173798.6|173929.6|173799.6|173920.9|173790.9|9
1727807210000|2024-10-01 18:26:50|173927.1|173797.1|173926.1|173796.1|173927.1|173797.1|173923|173793|9
1727807220000|2024-10-01 18:27:00|173922.6|173792.6|173924.1|173794.1|173925.7|173795.7|173919.8|173789.8|10
1727807230000|2024-10-01 18:27:10|173921.2|173791.2|173921.2|173791.2|173921.2|173791.2|173921.2|173791.2|1
1727807240000|2024-10-01 18:27:20|173923.3|173793.3|173923.7|173793.7|173928.3|173798.3|173923.3|173793.3|9
1727807250000|2024-10-01 18:27:30|173927.8|173797.8|173926.2|173796.2|173927.8|173797.8|173919|173789|5
1727807260000|2024-10-01 18:27:40|173927.3|173797.3|173930.3|173800.3|173930.3|173800.3|173927.3|173797.3|2
1727807270000|2024-10-01 18:27:50|173930.7|173800.7|173901.4|173811.4|173930.7|173812.8|173901.4|173790.7|5
1727807280000|2024-10-01 18:28:00|173901.5|173811.5|173929|173799|173931.2|173811.5|173901.5|173794|11
1727807290000|2024-10-01 18:28:10|173926.5|173796.5|173925.5|173795.5|173926.5|173796.5|173924.9|173794.9|5
1727807300000|2024-10-01 18:28:20|173922.4|173792.4|173922.1|173792.1|173922.5|173792.5|173922.1|173792.1|4
1727807310000|2024-10-01 18:28:30|173924.9|173794.9|173924.6|173794.6|173924.9|173794.9|173924.5|173794.5|4
1727807320000|2024-10-01 18:28:40|173924.8|173794.8|173929.5|173799.5|173931.2|173801.2|173920.5|173790.5|5
1727807330000|2024-10-01 18:28:50|173927.2|173797.2|173927.2|173797.2|173927.2|173797.2|173922.8|173792.8|3
1727807340000|2024-10-01 18:29:00|173923.4|173793.4|173925.9|173795.9|173925.9|173795.9|173923.4|173793.4|4
1727807350000|2024-10-01 18:29:10|173929.6|173799.6|173928.4|173798.4|173931.3|173801.3|173924.6|173794.6|7
1727807360000|2024-10-01 18:29:20|173928.1|173798.1|173925.6|173795.6|173928.2|173798.2|173925.6|173795.6|3
1727807370000|2024-10-01 18:29:30|173928.2|173798.2|173929.2|173799.2|173929.2|173799.2|173927.3|173797.3|4
1727807380000|2024-10-01 18:29:40|173927.9|173797.9|173923|173793|173927.9|173797.9|173923|173793|8
1727807390000|2024-10-01 18:29:50|173924.4|173794.4|173924.4|173794.4|173924.4|173794.4|173924.4|173794.4|1
1727807400000|2024-10-01 18:30:00|173922.6|173792.6|173922.7|173792.7|173928.5|173798.5|173921.3|173791.3|10
1727807410000|2024-10-01 18:30:10|173922.9|173792.9|173922.6|173792.6|173923.9|173793.9|173922.2|173792.2|5
1727807420000|2024-10-01 18:30:20|173927.7|173797.7|173926.4|173796.4|173927.8|173797.8|173922.8|173792.8|9
1727807430000|2024-10-01 18:30:30|173926.6|173796.6|173924.9|173794.9|173927|173797|173923.4|173793.4|4
1727807440000|2024-10-01 18:30:40|173926|173796|173923.2|173793.2|173926|173796|173922.6|173792.6|4
1727807450000|2024-10-01 18:30:50|173922.6|173792.6|173923.2|173793.2|173923.6|173793.6|173920.4|173790.4|6
1727807460000|2024-10-01 18:31:00|173925|173795|173923|173793|173925|173795|173922.6|173792.6|7
1727807470000|2024-10-01 18:31:10|173926.3|173796.3|173925.4|173795.4|173927.2|173797.2|173925.1|173795.1|7
1727807480000|2024-10-01 18:31:20|173926|173796|173927.6|173797.6|173927.7|173797.7|173926|173796|3
1727807490000|2024-10-01 18:31:30|173927.7|173797.7|173926.5|173796.5|173927.7|173797.7|173916.9|173786.9|11
1727807500000|2024-10-01 18:31:40|173922|173792|173922.9|173792.9|173926.2|173796.2|173916.7|173786.7|13
1727807510000|2024-10-01 18:31:50|173923.2|173793.2|173924.1|173794.1|173928.2|173798.2|173917.5|173787.5|15
1727807520000|2024-10-01 18:32:00|173925.9|173795.9|173921.8|173791.8|173926.6|173796.6|173921.8|173791.8|9
1727807530000|2024-10-01 18:32:10|173922.5|173792.5|173919.1|173789.1|173923.6|173793.6|173919.1|173789.1|7
1727807540000|2024-10-01 18:32:20|173919|173789|173917.1|173787.1|173924|173794|173912.3|173782.3|10
1727807550000|2024-10-01 18:32:30|173916.4|173786.4|173917.4|173787.4|173918.4|173788.4|173911|173781|5
1727807560000|2024-10-01 18:32:40|173916.5|173786.5|173920|173790|173921.2|173791.2|173916.5|173786.5|7
1727807570000|2024-10-01 18:32:50|173919.2|173789.2|173917.2|173787.2|173919.2|173789.2|173917.2|173787.2|3
1727807580000|2024-10-01 18:33:00|173911.1|173781.1|173923.7|173793.7|173923.7|173793.7|173911.1|173781.1|9
1727807590000|2024-10-01 18:33:10|173917.3|173787.3|173915.5|173785.5|173923.8|173793.8|173915.5|173785.5|6
1727807600000|2024-10-01 18:33:20|173921.3|173791.3|173926.2|173796.2|173927.1|173797.1|173921.3|173791.3|7
1727807610000|2024-10-01 18:33:30|173926.9|173796.9|173927.4|173797.4|173930.5|173800.5|173925.7|173795.7|7
1727807620000|2024-10-01 18:33:40|173930.3|173800.3|173905.1|173815.1|173930.3|173815.1|173902.2|173800.3|5
1727807630000|2024-10-01 18:33:50|173902.2|173812.2|173904.5|173814.5|173904.5|173814.5|173901.7|173811.7|4
1727807640000|2024-10-01 18:34:00|173902|173812|173902.1|173812.1|173902.1|173812.1|173902|173812|2
1727807650000|2024-10-01 18:34:10|173907.3|173817.3|173924.8|173794.8|173928.2|173817.3|173907.3|173790.8|7
1727807660000|2024-10-01 18:34:20|173921.8|173791.8|173918.9|173788.9|173923.8|173793.8|173918.9|173788.9|6
1727807670000|2024-10-01 18:34:30|173921.2|173791.2|173920.6|173790.6|173922.4|173792.4|173917.3|173787.3|7
1727807680000|2024-10-01 18:34:40|173921.5|173791.5|173919.6|173789.6|173921.5|173791.5|173918.7|173788.7|7
1727807690000|2024-10-01 18:34:50|173921.8|173791.8|173921.9|173791.9|173924.6|173794.6|173921.6|173791.6|4
1727807700000|2024-10-01 18:35:00|173922.2|173792.2|173932.2|173802.2|173932.2|173802.2|173922.2|173792.2|6
1727807710000|2024-10-01 18:35:10|173930.2|173800.2|173930.5|173800.5|173932.6|173802.6|173927.3|173797.3|10
1727807720000|2024-10-01 18:35:20|173932.5|173802.5|173927.1|173797.1|173932.5|173802.5|173925.7|173795.7|12
1727807730000|2024-10-01 18:35:30|173926.6|173796.6|173930.8|173800.8|173930.8|173800.8|173925.4|173795.4|5
1727807740000|2024-10-01 18:35:40|173932.5|173802.5|173926.8|173796.8|173932.5|173802.5|173925.9|173795.9|9
1727807750000|2024-10-01 18:35:50|173926.9|173796.9|173934.3|173804.3|173937.3|173807.3|173926.9|173796.9|4
1727807760000|2024-10-01 18:36:00|173934|173804|173931.6|173801.6|173934.7|173804.7|173931.6|173801.6|4
1727807770000|2024-10-01 18:36:10|173931.4|173801.4|173925.7|173795.7|173931.4|173801.4|173925.7|173795.7|4
1727807780000|2024-10-01 18:36:20|173924.5|173794.5|173906.6|173816.6|173924.5|173819.4|173906.6|173793.9|5
1727807790000|2024-10-01 18:36:30|173910|173820|173905.8|173815.8|173910|173820|173902.4|173812.4|6
1727807800000|2024-10-01 18:36:40|173909.9|173819.9|173917|173787|173917|173819.9|173903.5|173787|3
1727807810000|2024-10-01 18:36:50|173916.8|173786.8|173916|173786|173918.7|173788.7|173916|173786|6
1727807820000|2024-10-01 18:37:00|173915.9|173785.9|173918.2|173788.2|173918.2|173788.2|173915.9|173785.9|4
1727807830000|2024-10-01 18:37:10|173919.8|173789.8|173921.1|173791.1|173921.1|173791.1|173917.1|173787.1|3
1727807850000|2024-10-01 18:37:30|173922|173792|173922|173792|173924.1|173794.1|173921.1|173791.1|7
1727807860000|2024-10-01 18:37:40|173921.2|173791.2|173921.6|173791.6|173924.8|173794.8|173921.2|173791.2|7
1727807870000|2024-10-01 18:37:50|173918|173788|173923.4|173793.4|173925.6|173795.6|173918|173788|11
1727807880000|2024-10-01 18:38:00|173923.8|173793.8|173922.4|173792.4|173924|173794|173921.2|173791.2|9
1727807890000|2024-10-01 18:38:10|173925.3|173795.3|173926.6|173796.6|173932.4|173802.4|173922.5|173792.5|8
1727807900000|2024-10-01 18:38:20|173929.4|173799.4|173929.5|173799.5|173932.3|173802.3|173929.4|173799.4|5
1727807910000|2024-10-01 18:38:30|173932.6|173802.6|173941.6|173811.6|173953.8|173823.8|173928.7|173798.7|7
1727807920000|2024-10-01 18:38:40|173940.8|173810.8|173939.7|173809.7|173941.6|173811.6|173936|173806|15
1727807930000|2024-10-01 18:38:50|173935.8|173805.8|173936.5|173806.5|173939.7|173809.7|173932.6|173802.6|20
1727807940000|2024-10-01 18:39:00|173937.1|173807.1|173940.3|173810.3|173940.3|173810.3|173934.8|173804.8|14
1727807950000|2024-10-01 18:39:10|173935.9|173805.9|173938.7|173808.7|173940.3|173810.3|173935.4|173805.4|10
1727807960000|2024-10-01 18:39:20|173936.7|173806.7|173935.7|173805.7|173942.2|173812.2|173935|173805|25
1727807970000|2024-10-01 18:39:30|173936.5|173806.5|173926.7|173796.7|173939|173809|173926.1|173796.1|19
1727807980000|2024-10-01 18:39:40|173928.9|173798.9|173928.3|173798.3|173932.3|173802.3|173926.9|173796.9|8
1727807990000|2024-10-01 18:39:50|173930.5|173800.5|173925.1|173795.1|173932.6|173802.6|173925.1|173795.1|10
1727808000000|2024-10-01 18:40:00|173924.4|173794.4|173922.4|173792.4|173925|173795|173920.4|173790.4|7
1727808020000|2024-10-01 18:40:20|173920.4|173790.4|173919.8|173789.8|173920.4|173790.4|173919.8|173789.8|2
1727808030000|2024-10-01 18:40:30|173921.3|173791.3|173922.1|173792.1|173922.1|173792.1|173921.3|173791.3|2
1727808040000|2024-10-01 18:40:40|173920.4|173790.4|173920.1|173790.1|173922.7|173792.7|173920.1|173790.1|5
1727808050000|2024-10-01 18:40:50|173921.4|173791.4|173921.9|173791.9|173921.9|173791.9|173921.4|173791.4|2
1727808060000|2024-10-01 18:41:00|173919.8|173789.8|173921.2|173791.2|173921.6|173791.6|173918.6|173788.6|6
1727808070000|2024-10-01 18:41:10|173921.7|173791.7|173923.4|173793.4|173923.6|173793.6|173920.9|173790.9|6
1727808080000|2024-10-01 18:41:20|173924.4|173794.4|173920.5|173790.5|173924.8|173794.8|173919.8|173789.8|7
1727808090000|2024-10-01 18:41:30|173923.3|173793.3|173927.1|173797.1|173928.8|173798.8|173923.3|173793.3|10
1727808100000|2024-10-01 18:41:40|173914.2|173824.2|173913.1|173823.1|173915.4|173825.4|173913.1|173823.1|7
1727808110000|2024-10-01 18:41:50|173915.8|173825.8|173963.3|173833.3|173976.5|173846.5|173915.8|173825.8|11
1727808120000|2024-10-01 18:42:00|173970.6|173840.6|173963.7|173833.7|173971.3|173841.3|173958.3|173828.3|12
1727808130000|2024-10-01 18:42:10|173970.5|173840.5|173989.2|173859.2|173990.5|173860.5|173963|173833|14
1727808140000|2024-10-01 18:42:20|173968.1|173838.1|173965.3|173835.3|173971.1|173848.9|173938.9|173827.5|11
1727808150000|2024-10-01 18:42:30|173961.8|173831.8|173957.8|173827.8|173961.9|173831.9|173957.8|173827.8|6
1727808160000|2024-10-01 18:42:40|173959.2|173829.2|173939.3|173849.3|173959.6|173849.3|173939.3|173827.8|4
1727808170000|2024-10-01 18:42:50|173941.5|173851.5|173938.6|173848.6|173941.5|173851.5|173938.6|173848.6|4
1727808180000|2024-10-01 18:43:00|173940.4|173850.4|173954.8|173824.8|173954.8|173853.2|173937|173824.8|9
1727808190000|2024-10-01 18:43:10|173957|173827|173958.5|173828.5|173966.7|173851.2|173940.5|173827|12
1727808200000|2024-10-01 18:43:20|173957.1|173827.1|173954.4|173824.4|173958.7|173828.7|173954.4|173824.4|5
1727808210000|2024-10-01 18:43:30|173954.7|173824.7|173949.1|173819.1|173954.7|173824.7|173947.1|173817.1|4
1727808220000|2024-10-01 18:43:40|173947.1|173817.1|173953.5|173823.5|173955.7|173842.1|173932.1|173817.1|5
1727808230000|2024-10-01 18:43:50|173954.7|173824.7|173948.6|173818.6|173956.1|173826.1|173947.5|173817.5|6
1727808240000|2024-10-01 18:44:00|173947.3|173817.3|173962.2|173832.2|173966|173836|173947.3|173817.3|8
1727808250000|2024-10-01 18:44:10|173967.2|173837.2|173958.4|173828.4|173967.2|173837.2|173958.4|173828.4|6
1727808260000|2024-10-01 18:44:20|173960.2|173830.2|173937.5|173847.5|173960.2|173849.4|173937.5|173830.2|4
1727808270000|2024-10-01 18:44:30|173936.6|173846.6|173936.1|173846.1|173939.3|173849.3|173936.1|173846.1|7
1727808280000|2024-10-01 18:44:40|173938.9|173848.9|173937.8|173847.8|173939.4|173849.4|173937.3|173847.3|4
1727808290000|2024-10-01 18:44:50|173938.4|173848.4|173946.6|173816.6|173946.9|173849.8|173936.2|173813.4|11
1727808300000|2024-10-01 18:45:00|173952.1|173822.1|173933.4|173803.4|173952.1|173822.1|173932.3|173802.3|14
1727808310000|2024-10-01 18:45:10|173930.6|173800.6|173930.9|173800.9|173931.1|173801.1|173928.2|173798.2|8
1727808320000|2024-10-01 18:45:20|173931.9|173801.9|173933.2|173803.2|173933.2|173803.2|173931.9|173801.9|3
1727808330000|2024-10-01 18:45:30|173930.3|173800.3|173933.2|173803.2|173933.2|173803.2|173930.3|173800.3|2
1727808340000|2024-10-01 18:45:40|173941.6|173811.6|173916.9|173826.9|173941.6|173836.1|173916.9|173811.6|5
1727808350000|2024-10-01 18:45:50|173917.4|173827.4|173916.6|173826.6|173917.4|173827.4|173916.6|173826.6|2
1727808360000|2024-10-01 18:46:00|173913.6|173823.6|173926|173796|173926|173823.6|173908.2|173796|4
1727808370000|2024-10-01 18:46:10|173930.4|173800.4|173909|173819|173932.7|173821.7|173909|173797.2|7
1727808380000|2024-10-01 18:46:20|173911.7|173821.7|173907.3|173817.3|173914|173824|173907.3|173817.3|7
1727808390000|2024-10-01 18:46:30|173909.1|173819.1|173906.6|173816.6|173909.1|173819.1|173906.1|173816.1|4
1727808400000|2024-10-01 18:46:40|173905.8|173815.8|173897.7|173807.7|173905.8|173815.8|173897.7|173807.7|3
1727808410000|2024-10-01 18:46:50|173896.9|173806.9|173897.9|173807.9|173897.9|173807.9|173896.9|173806.9|2
1727808430000|2024-10-01 18:47:10|173896.9|173806.9|173896.5|173806.5|173897.8|173807.8|173896.5|173806.5|5
1727808440000|2024-10-01 18:47:20|173896.3|173806.3|173896.6|173806.6|173898.9|173808.9|173895.8|173805.8|8
1727808450000|2024-10-01 18:47:30|173897.7|173807.7|173895.6|173805.6|173897.7|173807.7|173895.6|173805.6|2
1727808470000|2024-10-01 18:47:50|173896.7|173806.7|173896.7|173806.7|173896.7|173806.7|173896.7|173806.7|1
1727808480000|2024-10-01 18:48:00|173895.6|173805.6|173896.1|173806.1|173901.9|173811.9|173894|173804|6
1727808490000|2024-10-01 18:48:10|173896.4|173806.4|173896.3|173806.3|173896.4|173806.4|173895.3|173805.3|3
1727808500000|2024-10-01 18:48:20|173896.5|173806.5|173896|173806|173896.5|173806.5|173896|173806|2
1727808520000|2024-10-01 18:48:40|173896.1|173806.1|173895.9|173805.9|173896.1|173806.1|173895.8|173805.8|3
1727808530000|2024-10-01 18:48:50|173896.2|173806.2|173897.4|173807.4|173899.2|173809.2|173895.9|173805.9|6
1727808540000|2024-10-01 18:49:00|173898.5|173808.5|173924.4|173794.4|173928|173809.4|173898.4|173793.3|11
1727808560000|2024-10-01 18:49:20|173925.5|173795.5|173924.7|173794.7|173926.6|173796.6|173924.4|173794.4|8
1727808570000|2024-10-01 18:49:30|173923.8|173793.8|173917.7|173787.7|173923.8|173793.8|173917.7|173787.7|4
1727808580000|2024-10-01 18:49:40|173917.2|173787.2|173917.2|173787.2|173917.2|173787.2|173915.6|173785.6|3
1727808590000|2024-10-01 18:49:50|173919|173789|173903.1|173773.1|173919.5|173789.5|173903.1|173773.1|8
1727808600000|2024-10-01 18:50:00|173902.9|173772.9|173893.8|173803.8|173902.9|173803.8|173887.3|173772.9|4
1727808610000|2024-10-01 18:50:10|173892.3|173802.3|173892.4|173802.4|173893.8|173803.8|173892.3|173802.3|6
1727808620000|2024-10-01 18:50:20|173893.8|173803.8|173893.8|173803.8|173893.8|173803.8|173893.8|173803.8|1
1727808630000|2024-10-01 18:50:30|173893|173803|173896.4|173806.4|173896.4|173806.4|173893|173803|3
1727808640000|2024-10-01 18:50:40|173892.4|173802.4|173892.4|173802.4|173894.2|173804.2|173891.9|173801.9|7
1727808650000|2024-10-01 18:50:50|173893.1|173803.1|173893.1|173803.1|173893.1|173803.1|173893.1|173803.1|1
1727808660000|2024-10-01 18:51:00|173890.1|173800.1|173892.8|173802.8|173892.8|173802.8|173890.1|173800.1|2
1727808670000|2024-10-01 18:51:10|173893.2|173803.2|173892.3|173802.3|173893.2|173803.2|173892.3|173802.3|2
1727808680000|2024-10-01 18:51:20|173892.8|173802.8|173890.9|173800.9|173894.4|173804.4|173890.9|173800.9|5
1727808690000|2024-10-01 18:51:30|173891.7|173801.7|173893.6|173803.6|173893.6|173803.6|173891.7|173801.7|2
1727808700000|2024-10-01 18:51:40|173891.7|173801.7|173893.7|173803.7|173895.6|173805.6|173891.7|173801.7|4
1727808710000|2024-10-01 18:51:50|173893.1|173803.1|173891.8|173801.8|173894.5|173804.5|173891.2|173801.2|7
1727808720000|2024-10-01 18:52:00|173892.4|173802.4|173892.4|173802.4|173892.4|173802.4|173892.4|173802.4|1
1727808740000|2024-10-01 18:52:20|173896|173806|173892.6|173802.6|173896.1|173806.1|173892.6|173802.6|3
1727808750000|2024-10-01 18:52:30|173894.1|173804.1|173896.9|173806.9|173899.2|173809.2|173894.1|173804.1|3
1727808760000|2024-10-01 18:52:40|173899.5|173809.5|173901.9|173811.9|173906.4|173816.4|173899.5|173809.5|8
1727808770000|2024-10-01 18:52:50|173904.1|173814.1|173915.6|173785.6|173915.6|173814.1|173900.5|173785.3|5
1727808780000|2024-10-01 18:53:00|173916.6|173786.6|173918.3|173788.3|173918.3|173788.3|173916.6|173786.6|2
1727808790000|2024-10-01 18:53:10|173916.6|173786.6|173916.6|173786.6|173918.3|173788.3|173916.6|173786.6|3
1727808800000|2024-10-01 18:53:20|173917.3|173787.3|173917.2|173787.2|173918.6|173788.6|173917.2|173787.2|3
1727808810000|2024-10-01 18:53:30|173910.6|173780.6|173911.4|173781.4|173911.4|173781.4|173910.6|173780.6|2
1727808820000|2024-10-01 18:53:40|173913.1|173783.1|173912|173782|173913.1|173783.1|173912|173782|2
1727808830000|2024-10-01 18:53:50|173914.9|173784.9|173907.9|173817.9|173916.6|173817.9|173902.8|173784.9|10
1727808840000|2024-10-01 18:54:00|173907.8|173817.8|173904.9|173814.9|173910.9|173820.9|173904.4|173814.4|6
1727808850000|2024-10-01 18:54:10|173904|173814|173904.5|173814.5|173904.5|173814.5|173900.8|173810.8|9
1727808860000|2024-10-01 18:54:20|173904.3|173814.3|173900.1|173810.1|173904.6|173814.6|173900.1|173810.1|6
1727808870000|2024-10-01 18:54:30|173901.5|173811.5|173901.2|173811.2|173901.5|173811.5|173901.2|173811.2|3
1727808880000|2024-10-01 18:54:40|173901.3|173811.3|173901|173811|173901.3|173811.3|173901|173811|2
1727808890000|2024-10-01 18:54:50|173900.2|173810.2|173893.7|173803.7|173900.2|173810.2|173892.1|173802.1|6
1727808900000|2024-10-01 18:55:00|173892.1|173802.1|173888.4|173798.4|173892.1|173802.1|173885.4|173795.4|6
1727808910000|2024-10-01 18:55:10|173889.9|173799.9|173890.6|173800.6|173890.6|173800.6|173883.3|173793.3|10
1727808920000|2024-10-01 18:55:20|173891.6|173801.6|173888.9|173798.9|173891.6|173801.6|173888.9|173798.9|6
1727808930000|2024-10-01 18:55:30|173892.2|173802.2|173890.9|173800.9|173892.2|173802.2|173890.9|173800.9|4
1727808940000|2024-10-01 18:55:40|173892.1|173802.1|173891.4|173801.4|173892.1|173802.1|173890.8|173800.8|5
1727808950000|2024-10-01 18:55:50|173892.7|173802.7|173892.4|173802.4|173892.7|173802.7|173892.4|173802.4|2
1727808960000|2024-10-01 18:56:00|173891.1|173801.1|173894.4|173804.4|173894.4|173804.4|173891.1|173801.1|5
1727808970000|2024-10-01 18:56:10|173894.3|173804.3|173893.9|173803.9|173894.3|173804.3|173893.6|173803.6|4
1727808980000|2024-10-01 18:56:20|173893.7|173803.7|173891.4|173801.4|173893.7|173803.7|173891.4|173801.4|2
1727808990000|2024-10-01 18:56:30|173892.1|173802.1|173892.1|173802.1|173892.1|173802.1|173892.1|173802.1|1
1727809000000|2024-10-01 18:56:40|173894.9|173804.9|173900.2|173810.2|173903.1|173813.1|173894.9|173804.9|7
1727809010000|2024-10-01 18:56:50|173903.1|173813.1|173897.9|173807.9|173903.1|173813.1|173897.9|173807.9|5
1727809020000|2024-10-01 18:57:00|173898.1|173808.1|173897.2|173807.2|173898.1|173808.1|173897.2|173807.2|2
1727809030000|2024-10-01 18:57:10|173895.6|173805.6|173895.1|173805.1|173896.3|173806.3|173895.1|173805.1|3
1727809040000|2024-10-01 18:57:20|173896.1|173806.1|173900.9|173810.9|173900.9|173810.9|173896|173806|9
1727809050000|2024-10-01 18:57:30|173898.8|173808.8|173898.2|173808.2|173900.9|173810.9|173898.2|173808.2|6
1727809060000|2024-10-01 18:57:40|173894.5|173804.5|173886.5|173796.5|173894.5|173804.5|173886.5|173796.5|3
1727809070000|2024-10-01 18:57:50|173882.1|173792.1|173852.6|173762.6|173882.1|173792.1|173851.7|173761.7|10
1727809080000|2024-10-01 18:58:00|173855.3|173765.3|173868.2|173778.2|173870.2|173780.2|173855.3|173765.3|10
1727809090000|2024-10-01 18:58:10|173873.2|173783.2|173877.2|173787.2|173879.3|173789.3|173872.7|173782.7|7
1727809100000|2024-10-01 18:58:20|173877.5|173787.5|173894.5|173764.5|173894.5|173790.1|173873.3|173764.5|6
1727809110000|2024-10-01 18:58:30|173891.9|173761.9|173893.3|173763.3|173898.2|173768.2|173891.9|173761.9|11
1727809120000|2024-10-01 18:58:40|173894.3|173764.3|173903.3|173773.3|173905|173775|173894.3|173764.3|11
1727809130000|2024-10-01 18:58:50|173907.6|173777.6|173894.3|173804.3|173907.8|173806.9|173892.2|173777.6|7
1727809140000|2024-10-01 18:59:00|173892.4|173802.4|173893.8|173803.8|173893.8|173803.8|173892.4|173802.4|3
1727809150000|2024-10-01 18:59:10|173894.1|173804.1|173889.1|173799.1|173894.1|173804.1|173886.5|173796.5|7
1727809160000|2024-10-01 18:59:20|173890.7|173800.7|173875.9|173785.9|173892|173802|173875.9|173785.9|12
1727809170000|2024-10-01 18:59:30|173872.5|173782.5|173871.2|173781.2|173872.5|173782.5|173871.2|173781.2|4
1727809180000|2024-10-01 18:59:40|173873.5|173783.5|173868.8|173778.8|173873.6|173783.6|173868.8|173778.8|11
1727809190000|2024-10-01 18:59:50|173866|173776|173866.4|173776.4|173868.8|173778.8|173865.8|173775.8|6
1727809200000|2024-10-01 19:00:00|173867.2|173777.2|173869.6|173779.6|173872.3|173782.3|173866.9|173776.9|9
1727809210000|2024-10-01 19:00:10|173867.5|173777.5|173886.8|173756.8|173886.8|173777.5|173864.2|173756.3|8
1727809220000|2024-10-01 19:00:20|173884.6|173754.6|173890.3|173760.3|173890.5|173760.5|173884.6|173754.6|9
1727809230000|2024-10-01 19:00:30|173888.2|173758.2|173882.8|173752.8|173888.2|173758.2|173881.4|173751.4|11
1727809240000|2024-10-01 19:00:40|173881.4|173751.4|173877.3|173747.3|173883.6|173753.6|173877.3|173747.3|9
1727809250000|2024-10-01 19:00:50|173879.4|173749.4|173882.1|173752.1|173883.3|173753.3|173877.3|173747.3|8
1727809260000|2024-10-01 19:01:00|173881.9|173751.9|173872.4|173742.4|173881.9|173751.9|173871.8|173741.8|13
1727809270000|2024-10-01 19:01:10|173875.4|173745.4|173866.2|173736.2|173875.4|173745.4|173866.2|173736.2|10
1727809280000|2024-10-01 19:01:20|173864.5|173734.5|173869|173739|173870|173740|173864.3|173734.3|6
1727809290000|2024-10-01 19:01:30|173869.6|173739.6|173868.2|173738.2|173869.8|173739.8|173868.2|173738.2|4
1727809300000|2024-10-01 19:01:40|173869|173739|173868.5|173738.5|173869|173739|173868.5|173738.5|2
1727809310000|2024-10-01 19:01:50|173869.2|173739.2|173881.4|173751.4|173881.4|173751.4|173869.2|173739.2|4
1727809320000|2024-10-01 19:02:00|173875.9|173745.9|173894.1|173764.1|173900.6|173770.6|173875.9|173745.9|10
1727809330000|2024-10-01 19:02:10|173893.2|173763.2|173872.4|173742.4|173893.9|173763.9|173872.4|173742.4|14
1727809340000|2024-10-01 19:02:20|173873.6|173743.6|173876.4|173746.4|173876.6|173746.6|173873.4|173743.4|6
1727809350000|2024-10-01 19:02:30|173874.3|173744.3|173871|173741|173874.3|173744.3|173871|173741|4
1727809360000|2024-10-01 19:02:40|173871.2|173741.2|173870.7|173740.7|173873.2|173743.2|173870|173740|9
1727809370000|2024-10-01 19:02:50|173872.1|173742.1|173871.9|173741.9|173872.9|173742.9|173871.9|173741.9|4
1727809380000|2024-10-01 19:03:00|173871.7|173741.7|173872|173742|173872.4|173742.4|173871.5|173741.5|8
1727809390000|2024-10-01 19:03:10|173873|173743|173872.3|173742.3|173873.2|173743.2|173872.3|173742.3|5
1727809400000|2024-10-01 19:03:20|173871.5|173741.5|173873.3|173743.3|173873.3|173743.3|173871.4|173741.4|3
1727809410000|2024-10-01 19:03:30|173871.6|173741.6|173859|173729|173871.6|173741.6|173856.7|173726.7|8
1727809420000|2024-10-01 19:03:40|173863.3|173733.3|173859.8|173729.8|173865.4|173735.4|173859.8|173729.8|6
1727809430000|2024-10-01 19:03:50|173862|173732|173859.7|173729.7|173862|173732|173859.7|173729.7|3
1727809440000|2024-10-01 19:04:00|173859.6|173729.6|173838.5|173748.5|173859.6|173748.9|173835.9|173725.9|6
1727809450000|2024-10-01 19:04:10|173838.3|173748.3|173840.8|173750.8|173841.6|173751.6|173838.1|173748.1|5
1727809460000|2024-10-01 19:04:20|173838.3|173748.3|173843.7|173753.7|173843.7|173753.7|173838.3|173748.3|3
1727809470000|2024-10-01 19:04:30|173844.3|173754.3|173864.3|173734.3|173868|173754.8|173842.3|173732.2|6
1727809480000|2024-10-01 19:04:40|173866.4|173736.4|173867.2|173737.2|173867.9|173737.9|173866.4|173736.4|5
1727809490000|2024-10-01 19:04:50|173867.3|173737.3|173871.1|173741.1|173873.7|173743.7|173866.6|173736.6|6
1727809500000|2024-10-01 19:05:00|173870.1|173740.1|173868.5|173738.5|173871|173741|173868.5|173738.5|4
1727809510000|2024-10-01 19:05:10|173867.5|173737.5|173862.7|173772.7|173867.5|173774.6|173861.9|173733.3|8
1727809520000|2024-10-01 19:05:20|173862.6|173772.6|173861.4|173771.4|173862.6|173772.6|173861.4|173771.4|4
1727809530000|2024-10-01 19:05:30|173860.5|173770.5|173865.9|173775.9|173865.9|173775.9|173860.1|173770.1|8
1727809540000|2024-10-01 19:05:40|173859.1|173769.1|173868.3|173778.3|173869|173779|173859.1|173769.1|8
1727809550000|2024-10-01 19:05:50|173868.7|173778.7|173867.2|173777.2|173872.4|173782.4|173867.2|173777.2|8
1727809560000|2024-10-01 19:06:00|173870.4|173780.4|173872.8|173782.8|173877|173787|173870.4|173780.4|10
1727809570000|2024-10-01 19:06:10|173869.9|173779.9|173870.1|173780.1|173873.4|173783.4|173869.9|173779.9|8
1727809580000|2024-10-01 19:06:20|173870.8|173780.8|173873.4|173783.4|173873.4|173783.4|173866.8|173776.8|9
1727809590000|2024-10-01 19:06:30|173875.2|173785.2|173874.9|173784.9|173883.5|173793.5|173874.9|173784.9|8
1727809600000|2024-10-01 19:06:40|173877.8|173787.8|173890.1|173760.1|173891.2|173788.6|173872.9|173760.1|17
1727809610000|2024-10-01 19:06:50|173884.5|173754.5|173884.8|173754.8|173885.3|173755.3|173884|173754|4
1727809620000|2024-10-01 19:07:00|173877.5|173747.5|173873.2|173743.2|173877.5|173747.5|173873.2|173743.2|7
1727809630000|2024-10-01 19:07:10|173873.1|173743.1|173871.1|173741.1|173873.1|173743.1|173871.1|173741.1|3
1727809640000|2024-10-01 19:07:20|173871|173741|173870.9|173740.9|173871|173741|173870.9|173740.9|2
1727809650000|2024-10-01 19:07:30|173870.4|173740.4|173857|173727|173870.4|173740.4|173856.4|173726.4|6
1727809660000|2024-10-01 19:07:40|173855.6|173725.6|173854.7|173724.7|173855.6|173725.6|173854.7|173724.7|2
1727809670000|2024-10-01 19:07:50|173854.2|173724.2|173855.2|173725.2|173855.2|173725.2|173854.2|173724.2|3
1727809680000|2024-10-01 19:08:00|173855.9|173725.9|173849.9|173719.9|173855.9|173725.9|173849.9|173719.9|4
1727809700000|2024-10-01 19:08:20|173849.8|173719.8|173850|173720|173850|173720|173849.8|173719.8|2
1727809710000|2024-10-01 19:08:30|173855.5|173725.5|173854.6|173724.6|173855.5|173725.5|173854.6|173724.6|3
1727809720000|2024-10-01 19:08:40|173855.3|173725.3|173855.8|173725.8|173855.9|173725.9|173855.3|173725.3|3
1727809730000|2024-10-01 19:08:50|173855.6|173725.6|173855.5|173725.5|173855.6|173725.6|173855.5|173725.5|2
1727809740000|2024-10-01 19:09:00|173855.6|173725.6|173850.2|173720.2|173855.6|173725.6|173849.1|173719.1|6
1727809750000|2024-10-01 19:09:10|173850.4|173720.4|173851.5|173721.5|173851.5|173721.5|173850.3|173720.3|3
1727809760000|2024-10-01 19:09:20|173852.5|173722.5|173857.5|173727.5|173860.8|173730.8|173849.1|173719.1|7
1727809770000|2024-10-01 19:09:30|173856|173726|173856.5|173726.5|173856.5|173726.5|173856|173726|4
1727809780000|2024-10-01 19:09:40|173859.4|173729.4|173857.9|173727.9|173861.9|173731.9|173857.9|173727.9|4
1727809790000|2024-10-01 19:09:50|173857.5|173727.5|173858|173728|173858|173728|173857.5|173727.5|2
1727809800000|2024-10-01 19:10:00|173857.5|173727.5|173854.8|173724.8|173857.5|173727.5|173854.3|173724.3|6
1727809810000|2024-10-01 19:10:10|173854.5|173724.5|173857.7|173727.7|173857.7|173727.7|173852.5|173722.5|7
1727809820000|2024-10-01 19:10:20|173857.4|173727.4|173857|173727|173857.4|173727.4|173856.2|173726.2|5
1727809830000|2024-10-01 19:10:30|173856|173726|173854.9|173724.9|173856|173726|173854.9|173724.9|3
1727809840000|2024-10-01 19:10:40|173854.7|173724.7|173854.8|173724.8|173855.1|173725.1|173854.7|173724.7|3
1727809850000|2024-10-01 19:10:50|173854.4|173724.4|173854.6|173724.6|173854.6|173724.6|173854.4|173724.4|2
1727809860000|2024-10-01 19:11:00|173854.7|173724.7|173856.5|173726.5|173856.5|173726.5|173854.7|173724.7|4
1727809870000|2024-10-01 19:11:10|173855.6|173725.6|173856.9|173726.9|173856.9|173726.9|173855.6|173725.6|4
1727809880000|2024-10-01 19:11:20|173856|173726|173854.6|173724.6|173856|173726|173854.5|173724.5|5
1727809890000|2024-10-01 19:11:30|173854.7|173724.7|173855.6|173725.6|173855.6|173725.6|173854.7|173724.7|3
1727809900000|2024-10-01 19:11:40|173858.3|173728.3|173858.8|173728.8|173861.4|173731.4|173856.7|173726.7|6
1727809910000|2024-10-01 19:11:50|173858.9|173728.9|173855.9|173725.9|173858.9|173728.9|173855.7|173725.7|7
1727809920000|2024-10-01 19:12:00|173857.4|173727.4|173856.5|173726.5|173860.5|173730.5|173855.9|173725.9|9
1727809930000|2024-10-01 19:12:10|173857|173727|173857.6|173727.6|173857.8|173727.8|173857|173727|4
1727809940000|2024-10-01 19:12:20|173860.3|173730.3|173864|173734|173866.7|173736.7|173860.3|173730.3|9
1727809950000|2024-10-01 19:12:30|173863.7|173733.7|173860.6|173730.6|173863.7|173733.7|173859.3|173729.3|6
1727809960000|2024-10-01 19:12:40|173860.4|173730.4|173844.4|173754.4|173860.4|173754.4|173842.3|173730.4|6
1727809970000|2024-10-01 19:12:50|173838.3|173748.3|173840.2|173750.2|173840.5|173750.5|173838.3|173748.3|5
1727809980000|2024-10-01 19:13:00|173839.9|173749.9|173859.5|173729.5|173861.6|173750.5|173839.9|173729.5|5
1727809990000|2024-10-01 19:13:10|173858.6|173728.6|173859.5|173729.5|173859.5|173729.5|173858.6|173728.6|2
1727810000000|2024-10-01 19:13:20|173859.6|173729.6|173859.2|173729.2|173859.8|173729.8|173858.6|173728.6|8
1727810010000|2024-10-01 19:13:30|173860.7|173730.7|173860.7|173730.7|173860.7|173730.7|173860.7|173730.7|1
1727810030000|2024-10-01 19:13:50|173861.4|173731.4|173859|173729|173861.4|173731.4|173859|173729|3
1727810040000|2024-10-01 19:14:00|173858.7|173728.7|173859|173729|173859|173729|173858.7|173728.7|4
1727810050000|2024-10-01 19:14:10|173858.9|173728.9|173863.7|173733.7|173864.5|173734.5|173858.7|173728.7|5
1727810060000|2024-10-01 19:14:20|173864.5|173734.5|173864|173734|173867.4|173737.4|173861.1|173731.1|7
1727810070000|2024-10-01 19:14:30|173865.7|173735.7|173845|173755|173865.7|173755|173844|173735.7|3
1727810080000|2024-10-01 19:14:40|173843.3|173753.3|173845.4|173755.4|173846.2|173756.2|173843.3|173753.3|7
1727810090000|2024-10-01 19:14:50|173841|173751|173860.7|173730.7|173864.3|173751|173841|173729.2|6
1727810100000|2024-10-01 19:15:00|173864.1|173734.1|173864.1|173734.1|173865.5|173735.5|173860.7|173730.7|12
1727810110000|2024-10-01 19:15:10|173864.2|173734.2|173867|173737|173867|173737|173864.1|173734.1|3
1727810120000|2024-10-01 19:15:20|173862.8|173732.8|173865.4|173735.4|173867.5|173737.5|173860.8|173730.8|8
1727810130000|2024-10-01 19:15:30|173866.9|173736.9|173894.3|173764.3|173894.3|173764.3|173866.9|173736.9|8
1727810140000|2024-10-01 19:15:40|173892.7|173762.7|173893.4|173763.4|173893.4|173763.4|173892.6|173762.6|3
1727810150000|2024-10-01 19:15:50|173892.5|173762.5|173895.2|173765.2|173895.2|173765.2|173892.5|173762.5|6
1727810160000|2024-10-01 19:16:00|173896|173766|173892.9|173762.9|173896|173766|173892.9|173762.9|4
1727810170000|2024-10-01 19:16:10|173871.3|173781.3|173869|173779|173871.3|173781.3|173869|173779|2
1727810180000|2024-10-01 19:16:20|173866.6|173776.6|173866.6|173776.6|173868.5|173778.5|173866.6|173776.6|3
1727810190000|2024-10-01 19:16:30|173864.4|173774.4|173886.9|173756.9|173887.9|173774.4|173864.4|173756.5|6
1727810200000|2024-10-01 19:16:40|173878.4|173748.4|173876.9|173746.9|173878.4|173748.4|173875.7|173745.7|5
1727810210000|2024-10-01 19:16:50|173876.6|173746.6|173891.7|173761.7|173894.1|173764.1|173876.6|173746.6|8
1727810220000|2024-10-01 19:17:00|173889.9|173759.9|173866.8|173776.8|173889.9|173776.8|173866.8|173759.9|2
1727810240000|2024-10-01 19:17:20|173867.5|173777.5|173883.8|173753.8|173883.8|173777.5|173865.3|173753.8|3
1727810250000|2024-10-01 19:17:30|173886.9|173756.9|173889.6|173759.6|173889.7|173759.7|173885.8|173755.8|8
1727810260000|2024-10-01 19:17:40|173888.3|173758.3|173889.6|173759.6|173889.6|173759.6|173887|173757|4
1727810270000|2024-10-01 19:17:50|173885.8|173755.8|173881.7|173751.7|173885.8|173755.8|173881.7|173751.7|4
1727810280000|2024-10-01 19:18:00|173859.5|173769.5|173860.4|173770.4|173862.3|173772.3|173859.2|173769.2|8
1727810290000|2024-10-01 19:18:10|173862.1|173772.1|173863.3|173773.3|173865.8|173775.8|173860.4|173770.4|7
1727810300000|2024-10-01 19:18:20|173867.4|173777.4|173869.6|173779.6|173869.6|173779.6|173867.4|173777.4|2
1727810310000|2024-10-01 19:18:30|173868.5|173778.5|173860.2|173770.2|173868.5|173778.5|173860.2|173770.2|5
1727810320000|2024-10-01 19:18:40|173858.2|173768.2|173856.7|173766.7|173858.2|173768.2|173856.7|173766.7|2
1727810330000|2024-10-01 19:18:50|173856.6|173766.6|173859.7|173769.7|173861.7|173771.7|173856.6|173766.6|3
1727810340000|2024-10-01 19:19:00|173857.1|173767.1|173857.1|173767.1|173857.1|173767.1|173857.1|173767.1|1
1727810350000|2024-10-01 19:19:10|173854|173764|173856.8|173766.8|173856.8|173766.8|173854|173764|2
1727810360000|2024-10-01 19:19:20|173854|173764|173856.7|173766.7|173856.8|173766.8|173854|173764|5
1727810380000|2024-10-01 19:19:40|173857.3|173767.3|173857.1|173767.1|173857.9|173767.9|173857.1|173767.1|3
1727810390000|2024-10-01 19:19:50|173857.2|173767.2|173854.2|173764.2|173857.2|173767.2|173854.2|173764.2|3
1727810400000|2024-10-01 19:20:00|173856.1|173766.1|173856.1|173766.1|173856.1|173766.1|173856.1|173766.1|1
1727810410000|2024-10-01 19:20:10|173856.8|173766.8|173855.3|173765.3|173856.8|173766.8|173855.3|173765.3|2
1727810420000|2024-10-01 19:20:20|173876.6|173746.6|173875.2|173745.2|173876.6|173746.6|173875.2|173745.2|6
1727810430000|2024-10-01 19:20:30|173875.4|173745.4|173874.1|173744.1|173875.4|173745.4|173874.1|173744.1|4
1727810440000|2024-10-01 19:20:40|173872.1|173742.1|173865.7|173735.7|173872.1|173742.1|173865.7|173735.7|6
1727810450000|2024-10-01 19:20:50|173865.5|173735.5|173866.1|173736.1|173866.1|173736.1|173865.5|173735.5|3
1727810460000|2024-10-01 19:21:00|173866.2|173736.2|173866.2|173736.2|173866.2|173736.2|173866|173736|5
1727810470000|2024-10-01 19:21:10|173866|173736|173863.2|173733.2|173866.2|173736.2|173863.2|173733.2|3
1727810480000|2024-10-01 19:21:20|173839.3|173749.3|173839.3|173749.3|173839.3|173749.3|173839.3|173749.3|1
1727810490000|2024-10-01 19:21:30|173842|173752|173840.3|173750.3|173842.7|173752.7|173840.3|173750.3|3
1727810500000|2024-10-01 19:21:40|173844|173754|173843.5|173753.5|173844.8|173754.8|173843.2|173753.2|5
1727810510000|2024-10-01 19:21:50|173843.4|173753.4|173844.2|173754.2|173844.2|173754.2|173843.3|173753.3|6
1727810520000|2024-10-01 19:22:00|173838.6|173748.6|173834.6|173744.6|173838.6|173748.6|173834.4|173744.4|5
1727810530000|2024-10-01 19:22:10|173834.3|173744.3|173868.3|173738.3|173870.9|173744.3|173833.8|173738.3|6
1727810540000|2024-10-01 19:22:20|173868.4|173738.4|173866|173736|173868.5|173738.5|173864.9|173734.9|10
1727810550000|2024-10-01 19:22:30|173864.7|173734.7|173870.4|173740.4|173870.5|173740.5|173864.7|173734.7|6
1727810560000|2024-10-01 19:22:40|173873.6|173743.6|173874.6|173744.6|173880.4|173750.4|173873.6|173743.6|10
1727810570000|2024-10-01 19:22:50|173852.2|173762.2|173853.5|173763.5|173853.5|173763.5|173852.2|173762.2|2
1727810580000|2024-10-01 19:23:00|173848.9|173758.9|173851.9|173761.9|173853.4|173763.4|173848.8|173758.8|7
1727810590000|2024-10-01 19:23:10|173853.6|173763.6|173853.6|173763.6|173856.8|173766.8|173853.6|173763.6|5
1727810600000|2024-10-01 19:23:20|173857.2|173767.2|173855.2|173765.2|173857.4|173767.4|173855.2|173765.2|3
1727810610000|2024-10-01 19:23:30|173854.3|173764.3|173853.8|173763.8|173854.3|173764.3|173853.8|173763.8|3
1727810620000|2024-10-01 19:23:40|173853.9|173763.9|173853.8|173763.8|173854|173764|173853.8|173763.8|4
1727810630000|2024-10-01 19:23:50|173853.6|173763.6|173869.7|173739.7|173872.4|173763.8|173853.6|173736|8
1727810640000|2024-10-01 19:24:00|173842.5|173752.5|173863.4|173733.4|173864.3|173756.6|173841|173733.4|8
1727810650000|2024-10-01 19:24:10|173862.7|173732.7|173862.6|173732.6|173862.9|173732.9|173862.6|173732.6|3
1727810660000|2024-10-01 19:24:20|173864.8|173734.8|173858.7|173728.7|173864.8|173734.8|173858.7|173728.7|2
1727810670000|2024-10-01 19:24:30|173858.2|173728.2|173839|173749|173858.2|173751.5|173839|173728.2|3
1727810700000|2024-10-01 19:25:00|173838.1|173748.1|173840.1|173750.1|173840.1|173750.1|173837.9|173747.9|5
1727810710000|2024-10-01 19:25:10|173840.2|173750.2|173839.9|173749.9|173840.2|173750.2|173839.8|173749.8|3
1727810720000|2024-10-01 19:25:20|173839.8|173749.8|173839.8|173749.8|173839.8|173749.8|173839.8|173749.8|1
1727810730000|2024-10-01 19:25:30|173841.2|173751.2|173840.4|173750.4|173845.6|173755.6|173840.4|173750.4|4
1727810740000|2024-10-01 19:25:40|173836.7|173746.7|173836.2|173746.2|173836.7|173746.7|173833.4|173743.4|3
1727810750000|2024-10-01 19:25:50|173834.8|173744.8|173833.6|173743.6|173834.8|173744.8|173833.6|173743.6|4
1727810760000|2024-10-01 19:26:00|173833.4|173743.4|173834.5|173744.5|173836.1|173746.1|173833.3|173743.3|6
1727810770000|2024-10-01 19:26:10|173835|173745|173836.8|173746.8|173836.8|173746.8|173835|173745|6
1727810780000|2024-10-01 19:26:20|173835.9|173745.9|173836.1|173746.1|173836.7|173746.7|173835.6|173745.6|5
1727810790000|2024-10-01 19:26:30|173837.5|173747.5|173838.4|173748.4|173838.4|173748.4|173835.7|173745.7|5
1727810800000|2024-10-01 19:26:40|173835.8|173745.8|173837.6|173747.6|173838.7|173748.7|173835.8|173745.8|6
1727810810000|2024-10-01 19:26:50|173836.4|173746.4|173875.5|173745.5|173876.1|173748.5|173836.4|173743.5|8
1727810820000|2024-10-01 19:27:00|173873.4|173743.4|173871.8|173741.8|173875.5|173745.5|173863.3|173733.3|12
1727810830000|2024-10-01 19:27:10|173872.3|173742.3|173867.5|173737.5|173872.4|173742.4|173867.5|173737.5|7
1727810840000|2024-10-01 19:27:20|173869|173739|173858.9|173728.9|173869|173739|173858.9|173728.9|8
1727810850000|2024-10-01 19:27:30|173857.8|173727.8|173858.1|173728.1|173858.1|173728.1|173857.6|173727.6|4
1727810860000|2024-10-01 19:27:40|173857.9|173727.9|173856.9|173726.9|173857.9|173727.9|173856.9|173726.9|3
1727810870000|2024-10-01 19:27:50|173856.8|173726.8|173855.5|173725.5|173856.8|173726.8|173855.5|173725.5|2
1727810880000|2024-10-01 19:28:00|173854.7|173724.7|173854|173724|173854.7|173724.7|173854|173724|2
1727810890000|2024-10-01 19:28:10|173854.5|173724.5|173835.3|173745.3|173854.5|173745.3|173835.3|173724.5|2
1727810900000|2024-10-01 19:28:20|173836.3|173746.3|173835.1|173745.1|173836.3|173746.3|173835.1|173745.1|2
1727810910000|2024-10-01 19:28:30|173830.3|173740.3|173831.3|173741.3|173831.3|173741.3|173830.3|173740.3|2
1727810920000|2024-10-01 19:28:40|173851.3|173721.3|173850.3|173720.3|173851.8|173721.8|173850.3|173720.3|4
1727810930000|2024-10-01 19:28:50|173850.9|173720.9|173852.1|173722.1|173855.8|173725.8|173850.3|173720.3|7
1727810940000|2024-10-01 19:29:00|173852.2|173722.2|173852.1|173722.1|173852.3|173722.3|173852.1|173722.1|4
1727810950000|2024-10-01 19:29:10|173853.2|173723.2|173853.1|173723.1|173853.7|173723.7|173853.1|173723.1|3
1727810960000|2024-10-01 19:29:20|173853.2|173723.2|173853|173723|173853.2|173723.2|173853|173723|2
1727810970000|2024-10-01 19:29:30|173853.1|173723.1|173851.7|173721.7|173853.1|173723.1|173851.7|173721.7|4
1727810980000|2024-10-01 19:29:40|173851.8|173721.8|173851.3|173721.3|173851.8|173721.8|173851.3|173721.3|2
1727810990000|2024-10-01 19:29:50|173852.7|173722.7|173853.5|173723.5|173853.5|173723.5|173852.3|173722.3|3
1727811000000|2024-10-01 19:30:00|173853.7|173723.7|173852.7|173722.7|173853.8|173723.8|173851.4|173721.4|7
1727811010000|2024-10-01 19:30:10|173853|173723|173851.8|173721.8|173854.3|173724.3|173851.8|173721.8|6
1727811020000|2024-10-01 19:30:20|173851.5|173721.5|173831.7|173741.7|173854|173741.7|173831.7|173720.7|7
1727811030000|2024-10-01 19:30:30|173832.2|173742.2|173840.2|173750.2|173840.7|173750.7|173832.2|173742.2|8
1727811040000|2024-10-01 19:30:40|173840.4|173750.4|173839.7|173749.7|173840.8|173750.8|173838|173748|10
1727811050000|2024-10-01 19:30:50|173842.6|173752.6|173842.2|173752.2|173842.6|173752.6|173841.6|173751.6|4
1727811060000|2024-10-01 19:31:00|173841.9|173751.9|173841.9|173751.9|173841.9|173751.9|173841.9|173751.9|1
1727811070000|2024-10-01 19:31:10|173841.7|173751.7|173842.5|173752.5|173843.2|173753.2|173839.4|173749.4|9
1727811080000|2024-10-01 19:31:20|173842.6|173752.6|173844.1|173754.1|173844.1|173754.1|173842.6|173752.6|2
1727811090000|2024-10-01 19:31:30|173844.6|173754.6|173849.6|173759.6|173849.6|173759.6|173844.6|173754.6|3
1727811100000|2024-10-01 19:31:40|173845.8|173755.8|173846.8|173756.8|173849.8|173759.8|173845.8|173755.8|5
1727811110000|2024-10-01 19:31:50|173845.3|173755.3|173836.6|173746.6|173845.3|173755.3|173831.7|173741.7|7
1727811120000|2024-10-01 19:32:00|173836.5|173746.5|173831.9|173741.9|173836.5|173746.5|173831.9|173741.9|5
1727811130000|2024-10-01 19:32:10|173831.8|173741.8|173833.3|173743.3|173833.3|173743.3|173831.8|173741.8|2
1727811140000|2024-10-01 19:32:20|173833.9|173743.9|173864.8|173734.8|173871.8|173756.8|173833|173734.8|11
1727811150000|2024-10-01 19:32:30|173863.6|173733.6|173861.9|173731.9|173863.6|173733.6|173861.9|173731.9|3
1727811160000|2024-10-01 19:32:40|173862|173732|173862.6|173732.6|173862.6|173732.6|173862|173732|2
1727811170000|2024-10-01 19:32:50|173844.4|173754.4|173844.4|173754.4|173844.4|173754.4|173844.4|173754.4|1
1727811180000|2024-10-01 19:33:00|173845.1|173755.1|173841.5|173751.5|173845.9|173755.9|173841.5|173751.5|7
1727811190000|2024-10-01 19:33:10|173837.3|173747.3|173839.5|173749.5|173839.5|173749.5|173837.3|173747.3|3
1727811200000|2024-10-01 19:33:20|173839.8|173749.8|173840.4|173750.4|173840.4|173750.4|173839.6|173749.6|3
1727811210000|2024-10-01 19:33:30|173840.3|173750.3|173846.1|173756.1|173846.1|173756.1|173840.3|173750.3|5
1727811220000|2024-10-01 19:33:40|173848.9|173758.9|173875.8|173745.8|173875.8|173758.9|173848.9|173740|5
1727811230000|2024-10-01 19:33:50|173872.2|173742.2|173872.2|173742.2|173872.2|173742.2|173872.2|173742.2|1
1727811240000|2024-10-01 19:34:00|173877.2|173747.2|173877.2|173747.2|173877.7|173747.7|173877.2|173747.2|3
1727811250000|2024-10-01 19:34:10|173878.8|173748.8|173878.5|173748.5|173879.5|173749.5|173878.5|173748.5|5
1727811270000|2024-10-01 19:34:30|173855|173765|173855.7|173765.7|173855.7|173765.7|173855|173765|2
1727811280000|2024-10-01 19:34:40|173852.7|173762.7|173856.8|173766.8|173856.8|173766.8|173852.7|173762.7|2
1727811290000|2024-10-01 19:34:50|173859.4|173769.4|173871|173781|173871|173781|173859.4|173769.4|4
1727811300000|2024-10-01 19:35:00|173873.3|173783.3|173918.8|173788.8|173922.2|173792.2|173870.6|173780.6|13
1727811310000|2024-10-01 19:35:10|173921.2|173791.2|173922.9|173792.9|173922.9|173792.9|173921.2|173791.2|3
1727811320000|2024-10-01 19:35:20|173922.8|173792.8|173923|173793|173923|173793|173922.8|173792.8|3
1727811330000|2024-10-01 19:35:30|173918.3|173788.3|173917.6|173787.6|173918.3|173788.3|173917.6|173787.6|2
1727811340000|2024-10-01 19:35:40|173922.4|173792.4|173922.4|173792.4|173922.4|173792.4|173922.4|173792.4|1
1727811350000|2024-10-01 19:35:50|173927|173797|173927|173797|173927|173797|173927|173797|1
1727811360000|2024-10-01 19:36:00|173925.9|173795.9|173926.3|173796.3|173927|173797|173925.9|173795.9|3
1727811370000|2024-10-01 19:36:10|173924.4|173794.4|173924.5|173794.5|173925.8|173795.8|173924.4|173794.4|4
1727811380000|2024-10-01 19:36:20|173924.8|173794.8|173924.6|173794.6|173924.8|173794.8|173924.3|173794.3|4
1727811390000|2024-10-01 19:36:30|173921.9|173791.9|173919|173789|173921.9|173791.9|173919|173789|3
1727811400000|2024-10-01 19:36:40|173914.3|173784.3|173916.2|173786.2|173916.2|173786.2|173913.9|173783.9|6
1727811410000|2024-10-01 19:36:50|173913.7|173783.7|173913.7|173783.7|173913.8|173783.8|173913.7|173783.7|3
1727811420000|2024-10-01 19:37:00|173913.8|173783.8|173913.9|173783.9|173913.9|173783.9|173913.7|173783.7|3
1727811430000|2024-10-01 19:37:10|173910.1|173780.1|173910.9|173780.9|173910.9|173780.9|173910.1|173780.1|2
1727811440000|2024-10-01 19:37:20|173894.4|173804.4|173890.1|173800.1|173894.4|173804.4|173890.1|173800.1|2
1727811450000|2024-10-01 19:37:30|173895|173805|173895.1|173805.1|173895.1|173805.1|173895|173805|2
1727811460000|2024-10-01 19:37:40|173895|173805|173893.6|173803.6|173895|173805|173893.6|173803.6|4
1727811470000|2024-10-01 19:37:50|173893.5|173803.5|173894.3|173804.3|173894.3|173804.3|173893.4|173803.4|3
1727811480000|2024-10-01 19:38:00|173893.9|173803.9|173893.9|173803.9|173893.9|173803.9|173893.9|173803.9|1
1727811500000|2024-10-01 19:38:20|173890.1|173800.1|173893.9|173803.9|173893.9|173803.9|173890.1|173800.1|2
1727811510000|2024-10-01 19:38:30|173894.4|173804.4|173912.3|173782.3|173912.3|173804.4|173894.3|173782.2|4
1727811520000|2024-10-01 19:38:40|173912.2|173782.2|173912.3|173782.3|173913.4|173783.4|173911.1|173781.1|6
1727811530000|2024-10-01 19:38:50|173912.5|173782.5|173868.1|173738.1|173912.5|173782.5|173867.8|173737.8|6
1727811540000|2024-10-01 19:39:00|173866.7|173736.7|173860.4|173730.4|173866.7|173736.7|173860.4|173730.4|5
1727811550000|2024-10-01 19:39:10|173861.4|173731.4|173861.5|173731.5|173861.5|173731.5|173861.4|173731.4|2
1727811560000|2024-10-01 19:39:20|173867.2|173737.2|173841.4|173751.4|173867.2|173751.4|173841.4|173737.2|2
1727811580000|2024-10-01 19:39:40|173846.7|173756.7|173863.5|173733.5|173865.3|173756.7|173846.7|173731.6|6
1727811590000|2024-10-01 19:39:50|173864.2|173734.2|173862.6|173732.6|173865.6|173735.6|173862.6|173732.6|4
1727811600000|2024-10-01 19:40:00|173862.1|173732.1|173861.3|173731.3|173862.7|173732.7|173861.2|173731.2|7
1727811610000|2024-10-01 19:40:10|173862.1|173732.1|173863.3|173733.3|173864.1|173734.1|173862|173732|4
1727811620000|2024-10-01 19:40:20|173863.2|173733.2|173865.2|173735.2|173865.2|173735.2|173863.2|173733.2|6
1727811630000|2024-10-01 19:40:30|173866.6|173736.6|173864.4|173734.4|173868|173738|173864.3|173734.3|7
1727811640000|2024-10-01 19:40:40|173864.5|173734.5|173867|173737|173867.4|173737.4|173864.3|173734.3|7
1727811650000|2024-10-01 19:40:50|173871.3|173741.3|173875.4|173745.4|173875.4|173745.4|173871.3|173741.3|5
1727811660000|2024-10-01 19:41:00|173876.9|173746.9|173876.7|173746.7|173878.9|173748.9|173875.5|173745.5|8
1727811670000|2024-10-01 19:41:10|173874.7|173744.7|173875.3|173745.3|173875.3|173745.3|173874.7|173744.7|2
1727811680000|2024-10-01 19:41:20|173876.4|173746.4|173858.2|173768.2|173876.4|173771.2|173852.5|173744.7|7
1727811690000|2024-10-01 19:41:30|173880.2|173750.2|173881|173751|173881|173751|173880.2|173750.2|2
1727811700000|2024-10-01 19:41:40|173881.5|173751.5|173880.2|173750.2|173881.5|173751.5|173879.2|173749.2|5
1727811710000|2024-10-01 19:41:50|173881.7|173751.7|173882.8|173752.8|173889|173759|173881.7|173751.7|6
1727811720000|2024-10-01 19:42:00|173882.3|173752.3|173892.6|173762.6|173892.6|173762.6|173878|173748|8
1727811730000|2024-10-01 19:42:10|173896.7|173766.7|173895.6|173765.6|173896.7|173766.7|173887.6|173757.6|8
1727811740000|2024-10-01 19:42:20|173895.7|173765.7|173891.8|173761.8|173895.7|173765.7|173891.8|173761.8|3
1727811760000|2024-10-01 19:42:40|173891.9|173761.9|173891.7|173761.7|173892.7|173762.7|173884.5|173754.5|4
1727811770000|2024-10-01 19:42:50|173890.5|173760.5|173890.8|173760.8|173890.8|173760.8|173887.1|173757.1|4
1727811780000|2024-10-01 19:43:00|173896.4|173766.4|173897.7|173767.7|173898.6|173768.6|173895.5|173765.5|4
1727811790000|2024-10-01 19:43:10|173898.5|173768.5|173918.4|173788.4|173923.4|173793.4|173898.4|173768.4|10
1727811800000|2024-10-01 19:43:20|173917.5|173787.5|173912.8|173782.8|173917.5|173787.5|173912.8|173782.8|3
1727811810000|2024-10-01 19:43:30|173912.5|173782.5|173912.1|173782.1|173912.5|173782.5|173912.1|173782.1|2
1727811820000|2024-10-01 19:43:40|173912|173782|173909.6|173779.6|173912|173782|173909.6|173779.6|3
1727811830000|2024-10-01 19:43:50|173909.7|173779.7|173909.8|173779.8|173912.8|173782.8|173909.7|173779.7|4
1727811840000|2024-10-01 19:44:00|173909.9|173779.9|173909.8|173779.8|173909.9|173779.9|173909.8|173779.8|2
1727811850000|2024-10-01 19:44:10|173912.7|173782.7|173912.8|173782.8|173912.8|173782.8|173912.7|173782.7|2
1727811860000|2024-10-01 19:44:20|173923.4|173793.4|173918.9|173788.9|173923.4|173793.4|173918.9|173788.9|4
1727811870000|2024-10-01 19:44:30|173917|173787|173916.9|173786.9|173917.1|173787.1|173916.9|173786.9|3
1727811880000|2024-10-01 19:44:40|173916.7|173786.7|173916.7|173786.7|173916.7|173786.7|173916.7|173786.7|1
1727811890000|2024-10-01 19:44:50|173913.7|173783.7|173912.8|173782.8|173915.6|173785.6|173909.3|173779.3|9
1727811900000|2024-10-01 19:45:00|173915.8|173785.8|173922.8|173792.8|173923.7|173793.7|173908.2|173778.2|9
1727811910000|2024-10-01 19:45:10|173922|173792|173916|173786|173922|173792|173915.5|173785.5|5
1727811920000|2024-10-01 19:45:20|173917.7|173787.7|173921.1|173791.1|173927.9|173797.9|173916.7|173786.7|8
1727811930000|2024-10-01 19:45:30|173920.3|173790.3|173919.5|173789.5|173923.4|173793.4|173919.5|173789.5|6
1727811940000|2024-10-01 19:45:40|173920.5|173790.5|173921|173791|173922.1|173792.1|173918.3|173788.3|6
1727811950000|2024-10-01 19:45:50|173918.4|173788.4|173922|173792|173922|173792|173918.4|173788.4|4
1727811960000|2024-10-01 19:46:00|173923.9|173793.9|173922.9|173792.9|173923.9|173793.9|173919|173789|5
1727811970000|2024-10-01 19:46:10|173925.4|173795.4|173921.8|173791.8|173925.9|173795.9|173921.8|173791.8|6
1727811980000|2024-10-01 19:46:20|173923.8|173793.8|173929|173799|173929|173799|173923.8|173793.8|8
1727811990000|2024-10-01 19:46:30|173929.6|173799.6|173931|173801|173935.8|173805.8|173929.5|173799.5|13
1727812000000|2024-10-01 19:46:40|173936.7|173806.7|173931.3|173801.3|173936.9|173806.9|173931.3|173801.3|6
1727812010000|2024-10-01 19:46:50|173931.2|173801.2|173934.9|173804.9|173934.9|173804.9|173931.1|173801.1|4
1727812020000|2024-10-01 19:47:00|173934.5|173804.5|173928.9|173798.9|173934.5|173804.5|173928.2|173798.2|6
1727812030000|2024-10-01 19:47:10|173929.4|173799.4|173906.6|173816.6|173929.4|173819|173906.6|173798.2|5
1727812040000|2024-10-01 19:47:20|173909.8|173819.8|173915|173825|173915|173825|173905.4|173815.4|9
1727812050000|2024-10-01 19:47:30|173915.1|173825.1|173936.5|173806.5|173936.5|173825.1|173915.1|173799.4|5
1727812060000|2024-10-01 19:47:40|173937.4|173807.4|173944.4|173814.4|173946|173816|173934.5|173804.5|12
1727812070000|2024-10-01 19:47:50|173943.7|173813.7|173948.7|173818.7|173948.7|173818.7|173943.7|173813.7|4
1727812080000|2024-10-01 19:48:00|173948.8|173818.8|173948.5|173818.5|173948.8|173818.8|173943.8|173813.8|5
1727812090000|2024-10-01 19:48:10|173947.4|173817.4|173947.4|173817.4|173947.4|173817.4|173947.4|173817.4|1
1727812100000|2024-10-01 19:48:20|173939.7|173809.7|173947.9|173817.9|173947.9|173817.9|173939.7|173809.7|2
1727812110000|2024-10-01 19:48:30|173948.7|173818.7|173948.7|173818.7|173948.7|173818.7|173948.7|173818.7|1
1727812120000|2024-10-01 19:48:40|173948.8|173818.8|173944.8|173814.8|173948.8|173818.8|173944.7|173814.7|3
1727812130000|2024-10-01 19:48:50|173944.7|173814.7|173945.7|173815.7|173945.8|173815.8|173943.6|173813.6|5
1727812140000|2024-10-01 19:49:00|173944.7|173814.7|173939.4|173809.4|173944.7|173814.7|173939.4|173809.4|3
1727812150000|2024-10-01 19:49:10|173940.5|173810.5|173940.1|173810.1|173940.5|173810.5|173940.1|173810.1|2
1727812160000|2024-10-01 19:49:20|173940.4|173810.4|173940.1|173810.1|173943.2|173813.2|173940.1|173810.1|3
1727812170000|2024-10-01 19:49:30|173943.8|173813.8|173943.7|173813.7|173943.8|173813.8|173943.7|173813.7|2
1727812180000|2024-10-01 19:49:40|173944|173814|173943.9|173813.9|173944|173814|173943.7|173813.7|4
1727812200000|2024-10-01 19:50:00|173940.1|173810.1|173940.1|173810.1|173940.1|173810.1|173940.1|173810.1|1
1727812210000|2024-10-01 19:50:10|173940|173810|173940|173810|173940|173810|173940|173810|1
1727812220000|2024-10-01 19:50:20|173943.2|173813.2|173933.8|173803.8|173943.2|173813.2|173930|173800|7
1727812230000|2024-10-01 19:50:30|173933.7|173803.7|173933.4|173803.4|173933.7|173803.7|173931.3|173801.3|6
1727812240000|2024-10-01 19:50:40|173936.6|173806.6|173940.3|173810.3|173942.6|173812.6|173936|173806|6
1727812250000|2024-10-01 19:50:50|173940.5|173810.5|173934.4|173804.4|173940.5|173810.5|173934.4|173804.4|2
1727812260000|2024-10-01 19:51:00|173933.9|173803.9|173933.9|173803.9|173933.9|173803.9|173933.9|173803.9|1
1727812280000|2024-10-01 19:51:20|173939.9|173809.9|173940.1|173810.1|173940.1|173810.1|173939.9|173809.9|2
1727812290000|2024-10-01 19:51:30|173942.4|173812.4|173945.2|173815.2|173945.2|173815.2|173942.4|173812.4|4
1727812300000|2024-10-01 19:51:40|173944.1|173814.1|173946.9|173816.9|173946.9|173816.9|173944.1|173814.1|7
1727812310000|2024-10-01 19:51:50|173945.1|173815.1|173936.8|173806.8|173945.1|173815.1|173936.8|173806.8|3
1727812320000|2024-10-01 19:52:00|173947.7|173817.7|173937.3|173807.3|173947.7|173817.7|173937.3|173807.3|3
1727812330000|2024-10-01 19:52:10|173937.2|173807.2|173943.6|173813.6|173948.4|173818.4|173937.2|173807.2|5
1727812340000|2024-10-01 19:52:20|173942.6|173812.6|173929.7|173799.7|173942.6|173812.6|173927.8|173797.8|7
1727812350000|2024-10-01 19:52:30|173931.4|173801.4|173928.1|173798.1|173931.4|173801.4|173928.1|173798.1|2
1727812360000|2024-10-01 19:52:40|173928.8|173798.8|173927.6|173797.6|173928.8|173798.8|173927.1|173797.1|4
1727812370000|2024-10-01 19:52:50|173927.7|173797.7|173902.7|173772.7|173927.7|173797.7|173902.7|173772.7|6
1727812380000|2024-10-01 19:53:00|173900.8|173770.8|173901.8|173771.8|173901.8|173771.8|173899.2|173769.2|8
1727812390000|2024-10-01 19:53:10|173902.3|173772.3|173902.2|173772.2|173903.3|173773.3|173900.9|173770.9|9
1727812400000|2024-10-01 19:53:20|173900.1|173770.1|173897.2|173767.2|173900.1|173770.1|173897.2|173767.2|6
1727812410000|2024-10-01 19:53:30|173897.4|173767.4|173898.1|173768.1|173898.8|173768.8|173897.2|173767.2|5
1727812420000|2024-10-01 19:53:40|173898.3|173768.3|173893.3|173763.3|173898.3|173768.3|173893.3|173763.3|9
1727812430000|2024-10-01 19:53:50|173896.7|173766.7|173897.5|173767.5|173897.5|173767.5|173896|173766|6
1727812440000|2024-10-01 19:54:00|173896.9|173766.9|173895.3|173765.3|173899.3|173769.3|173895.3|173765.3|10
1727812450000|2024-10-01 19:54:10|173893.5|173763.5|173898.7|173768.7|173899.1|173769.1|173893.5|173763.5|9
1727812460000|2024-10-01 19:54:20|173898.5|173768.5|173898.9|173768.9|173899.5|173769.5|173897.9|173767.9|6
1727812480000|2024-10-01 19:54:40|173898.8|173768.8|173897.1|173767.1|173900|173770|173894.1|173764.1|8
1727812490000|2024-10-01 19:54:50|173893.7|173763.7|173893.7|173763.7|173893.7|173763.7|173893.7|173763.7|1
1727812500000|2024-10-01 19:55:00|173897.1|173767.1|173904|173774|173904|173774|173897.1|173767.1|9
1727812510000|2024-10-01 19:55:10|173903.6|173773.6|173896|173766|173905.4|173775.4|173896|173766|9
1727812520000|2024-10-01 19:55:20|173900.7|173770.7|173905.2|173775.2|173905.2|173775.2|173900.4|173770.4|4
1727812530000|2024-10-01 19:55:30|173904.3|173774.3|173904|173774|173904.6|173774.6|173898.1|173768.1|6
1727812540000|2024-10-01 19:55:40|173904.2|173774.2|173901.2|173771.2|173904.5|173774.5|173897.1|173767.1|5
1727812550000|2024-10-01 19:55:50|173901.3|173771.3|173903.5|173773.5|173903.8|173773.8|173901.2|173771.2|11
1727812560000|2024-10-01 19:56:00|173903.7|173773.7|173902.2|173772.2|173903.7|173773.7|173897.6|173767.6|4
1727812570000|2024-10-01 19:56:10|173895.9|173765.9|173896.7|173766.7|173897.3|173767.3|173895.5|173765.5|5
1727812580000|2024-10-01 19:56:20|173901.9|173771.9|173904.1|173774.1|173904.9|173774.9|173901.3|173771.3|7
1727812590000|2024-10-01 19:56:30|173904.6|173774.6|173904.2|173774.2|173904.9|173774.9|173904.2|173774.2|4
1727812600000|2024-10-01 19:56:40|173904|173774|173905.8|173775.8|173905.8|173775.8|173904|173774|6
1727812610000|2024-10-01 19:56:50|173904.8|173774.8|173904.8|173774.8|173909.8|173779.8|173904.8|173774.8|4
1727812620000|2024-10-01 19:57:00|173911.2|173781.2|173919.7|173789.7|173919.9|173789.9|173904.8|173774.8|6
1727812630000|2024-10-01 19:57:10|173920.5|173790.5|173925.7|173795.7|173928.4|173798.4|173920.5|173790.5|7
1727812640000|2024-10-01 19:57:20|173926.2|173796.2|173925.2|173795.2|173930.1|173800.1|173924.8|173794.8|8
1727812650000|2024-10-01 19:57:30|173924.8|173794.8|173924.7|173794.7|173928.3|173798.3|173923.6|173793.6|8
1727812660000|2024-10-01 19:57:40|173929|173799|173924.1|173794.1|173930.1|173821.2|173904.3|173794.1|8
1727812680000|2024-10-01 19:58:00|173931|173801|173922.1|173792.1|173931|173801|173919.7|173789.7|8
1727812690000|2024-10-01 19:58:10|173922.3|173792.3|173923.9|173793.9|173923.9|173793.9|173922.3|173792.3|4
1727812700000|2024-10-01 19:58:20|173924|173794|173924|173794|173924.2|173794.2|173924|173794|5
1727812710000|2024-10-01 19:58:30|173924.6|173794.6|173924.8|173794.8|173925.1|173795.1|173924.5|173794.5|4
1727812720000|2024-10-01 19:58:40|173924.9|173794.9|173923.9|173793.9|173924.9|173794.9|173923.4|173793.4|4
1727812730000|2024-10-01 19:58:50|173924|173794|173923.9|173793.9|173924.4|173794.4|173923.9|173793.9|5
1727812740000|2024-10-01 19:59:00|173922.3|173792.3|173923.7|173793.7|173923.7|173793.7|173921|173791|3
1727812750000|2024-10-01 19:59:10|173927.2|173797.2|173925.4|173795.4|173936.5|173806.5|173925.4|173795.4|12
1727812760000|2024-10-01 19:59:20|173928.6|173798.6|173928.6|173798.6|173928.6|173798.6|173928.6|173798.6|1
1727812770000|2024-10-01 19:59:30|173928.7|173798.7|173928.6|173798.6|173928.7|173798.7|173928.6|173798.6|2
1727812790000|2024-10-01 19:59:50|173923.4|173793.4|173930.3|173800.3|173930.3|173800.3|173923.4|173793.4|3
1727812800000|2024-10-01 20:00:00|173931.3|173801.3|173921.9|173791.9|173934.9|173804.9|173921.9|173791.9|7
1727812810000|2024-10-01 20:00:10|173922.4|173792.4|173895.7|173765.7|173922.4|173792.4|173895.7|173765.7|9
1727812820000|2024-10-01 20:00:20|173895.9|173765.9|173893.5|173763.5|173896.2|173766.2|173892.8|173762.8|4
1727812830000|2024-10-01 20:00:30|173893|173763|173893.1|173763.1|173893.1|173763.1|173892.8|173762.8|3
1727812840000|2024-10-01 20:00:40|173896|173766|173896|173766|173896|173766|173896|173766|1
1727812860000|2024-10-01 20:01:00|173898|173768|173898.9|173768.9|173901.8|173771.8|173898|173768|4
1727812870000|2024-10-01 20:01:10|173898|173768|173895.9|173765.9|173898|173768|173895.9|173765.9|2
1727812890000|2024-10-01 20:01:30|173896.9|173766.9|173899.3|173769.3|173899.3|173769.3|173896.9|173766.9|2
1727812920000|2024-10-01 20:02:00|173902.5|173772.5|173903.3|173773.3|173903.3|173773.3|173900|173770|5
1727812940000|2024-10-01 20:02:20|173903.4|173773.4|173903.3|173773.3|173905|173775|173896.8|173766.8|5
1727812950000|2024-10-01 20:02:30|173907.3|173777.3|173902.9|173772.9|173908.5|173778.5|173902.9|173772.9|5
1727812960000|2024-10-01 20:02:40|173907.5|173777.5|173907.7|173777.7|173907.7|173777.7|173907.5|173777.5|2
1727812970000|2024-10-01 20:02:50|173907.9|173777.9|173906.9|173776.9|173907.9|173777.9|173906.9|173776.9|3
1727812980000|2024-10-01 20:03:00|173901.8|173771.8|173903.7|173773.7|173903.7|173773.7|173898|173768|5
1727813000000|2024-10-01 20:03:20|173907.2|173777.2|173907.2|173777.2|173907.2|173777.2|173907.2|173777.2|1
1727813040000|2024-10-01 20:04:00|173911.3|173781.3|173905.5|173775.5|173911.3|173781.3|173905.5|173775.5|2
1727813050000|2024-10-01 20:04:10|173903.3|173773.3|173903.3|173773.3|173903.3|173773.3|173903.3|173773.3|1
1727813060000|2024-10-01 20:04:20|173906.7|173776.7|173901.3|173771.3|173906.7|173776.7|173901.3|173771.3|3
1727813070000|2024-10-01 20:04:30|173904.5|173774.5|173904.1|173774.1|173906.2|173776.2|173902.6|173772.6|4
1727813100000|2024-10-01 20:05:00|173901.4|173771.4|173901.4|173771.4|173901.4|173771.4|173901.4|173771.4|1
1727813110000|2024-10-01 20:05:10|173893.7|173763.7|173893.7|173763.7|173893.7|173763.7|173893.7|173763.7|1
1727813120000|2024-10-01 20:05:20|173899.9|173769.9|173899.9|173769.9|173899.9|173769.9|173899.9|173769.9|1
1727813130000|2024-10-01 20:05:30|173907.9|173777.9|173907.9|173777.9|173907.9|173777.9|173907.9|173777.9|1
1727813160000|2024-10-01 20:06:00|173905|173815|173935.4|173805.4|173935.4|173815|173899.6|173778.1|9
1727813170000|2024-10-01 20:06:10|173935|173805|173933.3|173803.3|173935|173805|173933.3|173803.3|5
1727813180000|2024-10-01 20:06:20|173932.9|173802.9|173933.8|173803.8|173933.8|173803.8|173932.9|173802.9|2
1727813190000|2024-10-01 20:06:30|173928.9|173798.9|173905.4|173775.4|173930.6|173800.6|173905.4|173775.4|4
1727813220000|2024-10-01 20:07:00|173907.4|173777.4|173920.5|173790.5|173920.6|173790.6|173905.4|173775.4|5
1727813230000|2024-10-01 20:07:10|173920.6|173790.6|173920.6|173790.6|173920.6|173790.6|173920.6|173790.6|1
1727813240000|2024-10-01 20:07:20|173928.9|173798.9|173945.7|173815.7|173945.7|173815.7|173928.9|173798.9|7
1727813250000|2024-10-01 20:07:30|173944.4|173814.4|173944.4|173814.4|173944.4|173814.4|173944.4|173814.4|1
1727813270000|2024-10-01 20:07:50|173944.5|173814.5|173944.5|173814.5|173944.5|173814.5|173944.5|173814.5|1
1727813280000|2024-10-01 20:08:00|173947.9|173817.9|173943.8|173813.8|173947.9|173817.9|173943.8|173813.8|2
1727813300000|2024-10-01 20:08:20|173946.9|173816.9|173946.9|173816.9|173947|173817|173946.9|173816.9|3
1727813330000|2024-10-01 20:08:50|173939.3|173809.3|173939.3|173809.3|173939.3|173809.3|173939.3|173809.3|1
1727813350000|2024-10-01 20:09:10|173946.9|173816.9|173954.7|173824.7|173954.7|173824.7|173943.8|173813.8|5
1727813360000|2024-10-01 20:09:20|173959|173829|173960.3|173830.3|173960.3|173830.3|173959|173829|3
1727813370000|2024-10-01 20:09:30|173959.6|173829.6|173959.6|173829.6|173959.6|173829.6|173959.6|173829.6|1
1727813380000|2024-10-01 20:09:40|173959.5|173829.5|173960.7|173830.7|173961|173831|173959.5|173829.5|5
1727813390000|2024-10-01 20:09:50|173958.3|173828.3|173958.3|173828.3|173958.3|173828.3|173958.3|173828.3|1
1727813410000|2024-10-01 20:10:10|173960.7|173830.7|173960.7|173830.7|173960.7|173830.7|173960.7|173830.7|1
1727813430000|2024-10-01 20:10:30|173960.8|173830.8|173960.7|173830.7|173960.8|173830.8|173960.7|173830.7|2
1727813440000|2024-10-01 20:10:40|173958.3|173828.3|173958.3|173828.3|173958.3|173828.3|173958.3|173828.3|1
1727813450000|2024-10-01 20:10:50|173964.2|173834.2|173964.5|173834.5|173964.5|173834.5|173964.2|173834.2|2
1727813460000|2024-10-01 20:11:00|173964.4|173834.4|173964.4|173834.4|173964.4|173834.4|173964.4|173834.4|1
1727813470000|2024-10-01 20:11:10|173963.9|173833.9|173963.9|173833.9|173963.9|173833.9|173963.8|173833.8|3
1727813480000|2024-10-01 20:11:20|173965.1|173835.1|173965.1|173835.1|173965.1|173835.1|173965.1|173835.1|1
1727813490000|2024-10-01 20:11:30|173969.7|173839.7|173959.9|173829.9|173969.7|173839.7|173959.2|173829.2|4
1727813500000|2024-10-01 20:11:40|173955.1|173825.1|173955.1|173825.1|173955.1|173825.1|173955.1|173825.1|1
1727813520000|2024-10-01 20:12:00|173959.9|173829.9|173959.9|173829.9|173959.9|173829.9|173959.9|173829.9|1
1727813530000|2024-10-01 20:12:10|173959.8|173829.8|173959.8|173829.8|173959.8|173829.8|173959.8|173829.8|1
1727813540000|2024-10-01 20:12:20|173958.6|173828.6|173958.4|173828.4|173958.6|173828.6|173958.4|173828.4|2
1727813550000|2024-10-01 20:12:30|173958.6|173828.6|173958.6|173828.6|173958.8|173828.8|173958.5|173828.5|4
1727813560000|2024-10-01 20:12:40|173954.4|173824.4|173954.4|173824.4|173954.4|173824.4|173954.4|173824.4|1
1727813580000|2024-10-01 20:13:00|173958.1|173828.1|173953.7|173823.7|173958.3|173828.3|173953.7|173823.7|3
1727813590000|2024-10-01 20:13:10|173953.2|173823.2|173953.5|173823.5|173954.4|173824.4|173953.2|173823.2|3
1727813600000|2024-10-01 20:13:20|173953.7|173823.7|173953.7|173823.7|173953.7|173823.7|173953.7|173823.7|1
1727813610000|2024-10-01 20:13:30|173953.4|173823.4|173954.4|173824.4|173954.4|173824.4|173953.4|173823.4|2
1727813650000|2024-10-01 20:14:10|173958.1|173828.1|173953.2|173823.2|173958.1|173828.1|173953.2|173823.2|3
1727813660000|2024-10-01 20:14:20|173954.4|173824.4|173954.4|173824.4|173954.4|173824.4|173954.4|173824.4|1
1727813670000|2024-10-01 20:14:30|173955.6|173825.6|173958.7|173828.7|173958.7|173828.7|173955.6|173825.6|2
1727813680000|2024-10-01 20:14:40|173958.6|173828.6|173958.9|173828.9|173958.9|173828.9|173958.5|173828.5|4
1727813690000|2024-10-01 20:14:50|173958.4|173828.4|173958.6|173828.6|173958.7|173828.7|173958.4|173828.4|3
1727813700000|2024-10-01 20:15:00|173968.8|173838.8|173968.8|173838.8|173968.8|173838.8|173968.8|173838.8|1
1727813730000|2024-10-01 20:15:30|173971.3|173841.3|173987.4|173857.4|173987.4|173857.4|173971.3|173841.3|2
1727813740000|2024-10-01 20:15:40|173993.7|173863.7|173999|173869|173999.1|173869.1|173993.7|173863.7|3
1727813760000|2024-10-01 20:16:00|174004|173874|173999.5|173869.5|174004|173874|173998.3|173868.3|5
1727813770000|2024-10-01 20:16:10|174002.5|173872.5|174002.5|173872.5|174002.5|173872.5|174002.5|173872.5|1
1727813790000|2024-10-01 20:16:30|173999.6|173869.6|173967.5|173837.5|174004.1|173874.1|173967.5|173837.5|6
1727813800000|2024-10-01 20:16:40|173971.1|173841.1|173969.4|173839.4|173971.1|173841.1|173969.4|173839.4|2
1727813810000|2024-10-01 20:16:50|173971.7|173841.7|173969.5|173839.5|173971.7|173841.7|173964.3|173834.3|5
1727813820000|2024-10-01 20:17:00|173969.3|173839.3|173967.9|173837.9|173969.3|173839.3|173967.9|173837.9|2
1727813850000|2024-10-01 20:17:30|173969.4|173839.4|173969.2|173839.2|173969.4|173839.4|173969.2|173839.2|2
1727813860000|2024-10-01 20:17:40|173969.9|173839.9|173976.9|173846.9|173976.9|173846.9|173969.9|173839.9|8
1727813870000|2024-10-01 20:17:50|173977|173847|173983.8|173853.8|173986.1|173856.1|173975.2|173845.2|9
1727813880000|2024-10-01 20:18:00|173986.2|173856.2|173987.3|173857.3|173987.6|173857.6|173984.5|173854.5|5
1727813890000|2024-10-01 20:18:10|173984|173854|173979|173849|173984|173854|173978|173848|5
1727813900000|2024-10-01 20:18:20|173979.2|173849.2|173980.3|173850.3|173980.9|173850.9|173974.6|173844.6|5
1727813910000|2024-10-01 20:18:30|173982|173852|173977.4|173847.4|173982|173852|173977.4|173847.4|3
1727813920000|2024-10-01 20:18:40|173972.4|173842.4|173972|173842|173973.2|173843.2|173972|173842|3
1727813930000|2024-10-01 20:18:50|173978.3|173848.3|173978.3|173848.3|173978.3|173848.3|173978.3|173848.3|1
1727813940000|2024-10-01 20:19:00|173976.4|173846.4|173966.9|173836.9|173976.4|173846.4|173966.9|173836.9|4
1727813950000|2024-10-01 20:19:10|173967.7|173837.7|173967.7|173837.7|173967.7|173837.7|173967.7|173837.7|1
1727813980000|2024-10-01 20:19:40|173966.7|173836.7|173966.7|173836.7|173966.7|173836.7|173966.7|173836.7|1
1727813990000|2024-10-01 20:19:50|173965|173835|173970.9|173840.9|173970.9|173840.9|173965|173835|2
1727814010000|2024-10-01 20:20:10|173967.7|173837.7|173980|173850|173980|173850|173967.7|173837.7|5
1727814020000|2024-10-01 20:20:20|173980.6|173850.6|173983.4|173853.4|173988.6|173858.6|173980.6|173850.6|4
1727814030000|2024-10-01 20:20:30|173987.4|173857.4|173984|173854|173987.4|173857.4|173980.6|173850.6|10
1727814040000|2024-10-01 20:20:40|173982.9|173852.9|173985.2|173855.2|173985.2|173855.2|173978.3|173848.3|6
1727814060000|2024-10-01 20:21:00|173982.6|173852.6|173982.6|173852.6|173985.2|173855.2|173982.6|173852.6|3
1727814070000|2024-10-01 20:21:10|173980.3|173850.3|173980.3|173850.3|173980.3|173850.3|173980.3|173850.3|1
1727814100000|2024-10-01 20:21:40|173983.1|173853.1|173983.1|173853.1|173983.1|173853.1|173983.1|173853.1|1
1727814130000|2024-10-01 20:22:10|173980.3|173850.3|173980.3|173850.3|173980.3|173850.3|173980.3|173850.3|1
1727814140000|2024-10-01 20:22:20|173979.5|173849.5|173979.5|173849.5|173979.5|173849.5|173979.5|173849.5|1
1727814150000|2024-10-01 20:22:30|173982.5|173852.5|173982.5|173852.5|173982.5|173852.5|173982.5|173852.5|1
1727814160000|2024-10-01 20:22:40|173981.9|173851.9|173983.9|173853.9|173983.9|173853.9|173981.9|173851.9|2
1727814180000|2024-10-01 20:23:00|173978.7|173848.7|173978.7|173848.7|173978.7|173848.7|173978.7|173848.7|1
1727814220000|2024-10-01 20:23:40|173983.6|173853.6|173981|173851|173983.6|173853.6|173981|173851|4
1727814230000|2024-10-01 20:23:50|173983.6|173853.6|173983.6|173853.6|173983.6|173853.6|173983.6|173853.6|1
1727814240000|2024-10-01 20:24:00|173978.7|173848.7|173981.3|173851.3|173981.3|173851.3|173978.7|173848.7|2
1727814250000|2024-10-01 20:24:10|173977.9|173847.9|173980.4|173850.4|173981.3|173851.3|173977.9|173847.9|3
1727814260000|2024-10-01 20:24:20|173981.9|173851.9|173991.8|173861.8|173991.8|173861.8|173981.9|173851.9|3
1727814270000|2024-10-01 20:24:30|173987.7|173857.7|173987.7|173857.7|173989.8|173859.8|173987.7|173857.7|9
1727814290000|2024-10-01 20:24:50|173991.8|173861.8|173991.8|173861.8|173991.8|173861.8|173991.8|173861.8|1
1727814300000|2024-10-01 20:25:00|173992.6|173862.6|173995.5|173865.5|173995.5|173865.5|173992.6|173862.6|2
1727814310000|2024-10-01 20:25:10|173990.8|173860.8|173990.8|173860.8|173990.8|173860.8|173990.8|173860.8|1
1727814340000|2024-10-01 20:25:40|173994.6|173864.6|174009.1|173879.1|174009.1|173879.1|173994.6|173864.6|3
1727814350000|2024-10-01 20:25:50|174011.2|173881.2|174011.2|173881.2|174011.2|173881.2|174011.2|173881.2|1
1727814370000|2024-10-01 20:26:10|174009.5|173879.5|174009.5|173879.5|174009.5|173879.5|174009.5|173879.5|1
1727814390000|2024-10-01 20:26:30|174012.9|173882.9|174014.9|173884.9|174014.9|173884.9|174012.9|173882.9|2
1727814400000|2024-10-01 20:26:40|174017.1|173887.1|174017.1|173887.1|174017.1|173887.1|174017.1|173887.1|1
1727814420000|2024-10-01 20:27:00|174022.3|173892.3|174006.1|173876.1|174022.3|173892.3|174006.1|173876.1|3
1727814430000|2024-10-01 20:27:10|174016.6|173886.6|174017.1|173887.1|174017.1|173887.1|174016.6|173886.6|2
1727814460000|2024-10-01 20:27:40|174015.7|173885.7|174015.7|173885.7|174015.7|173885.7|174015.7|173885.7|1
1727814480000|2024-10-01 20:28:00|173994.4|173904.4|173994.4|173904.4|173994.4|173904.4|173994.4|173904.4|1
1727814540000|2024-10-01 20:29:00|174003|173913|173990.4|173900.4|174003|173913|173990.4|173900.4|3
1727814550000|2024-10-01 20:29:10|174013.7|173883.7|174018.6|173888.6|174018.6|173888.6|174013.7|173883.7|2
1727814560000|2024-10-01 20:29:20|174019.9|173889.9|174012.5|173882.5|174019.9|173889.9|174010|173880|6
1727814590000|2024-10-01 20:29:50|174017.8|173887.8|174014.3|173884.3|174017.8|173887.8|174012.5|173882.5|3
1727814600000|2024-10-01 20:30:00|174014.8|173884.8|174017.7|173887.7|174017.7|173887.7|174014.8|173884.8|4
1727814610000|2024-10-01 20:30:10|174018.6|173888.6|174018.6|173888.6|174018.6|173888.6|174018.6|173888.6|1
1727814630000|2024-10-01 20:30:30|174017.7|173887.7|174014.4|173884.4|174017.7|173887.7|174014.4|173884.4|3
1727814640000|2024-10-01 20:30:40|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|1
1727814650000|2024-10-01 20:30:50|174014.4|173884.4|174016.6|173886.6|174016.6|173886.6|174014.4|173884.4|3
1727814660000|2024-10-01 20:31:00|174015.1|173885.1|174019.6|173889.6|174019.6|173889.6|174014.9|173884.9|3
1727814680000|2024-10-01 20:31:20|174018.5|173888.5|174018.5|173888.5|174018.5|173888.5|174018.5|173888.5|1
1727814690000|2024-10-01 20:31:30|174018.4|173888.4|174018.5|173888.5|174018.5|173888.5|174018.4|173888.4|2
1727814700000|2024-10-01 20:31:40|174018.4|173888.4|174018.4|173888.4|174018.4|173888.4|174018.4|173888.4|1
1727814710000|2024-10-01 20:31:50|174019.1|173889.1|174019.7|173889.7|174019.7|173889.7|174019.1|173889.1|2
1727814720000|2024-10-01 20:32:00|174022.1|173892.1|174022.1|173892.1|174022.1|173892.1|174022.1|173892.1|1
1727814730000|2024-10-01 20:32:10|174019.6|173889.6|174019.6|173889.6|174019.6|173889.6|174019.6|173889.6|1
1727814740000|2024-10-01 20:32:20|174019.5|173889.5|174019.5|173889.5|174019.5|173889.5|174019.5|173889.5|1
1727814750000|2024-10-01 20:32:30|174019.6|173889.6|174019.5|173889.5|174019.6|173889.6|174019.5|173889.5|2
1727814770000|2024-10-01 20:32:50|174021.4|173891.4|174022.1|173892.1|174022.1|173892.1|174021.2|173891.2|3
1727814790000|2024-10-01 20:33:10|174021.2|173891.2|174019.5|173889.5|174021.2|173891.2|174019.5|173889.5|2
1727814800000|2024-10-01 20:33:20|174023.2|173893.2|174023.3|173893.3|174026.5|173896.5|174023.2|173893.2|4
1727814810000|2024-10-01 20:33:30|174023.2|173893.2|174018.8|173888.8|174023.4|173893.4|174018.8|173888.8|3
1727814820000|2024-10-01 20:33:40|174018.7|173888.7|174018.7|173888.7|174018.7|173888.7|174018.7|173888.7|1
1727814830000|2024-10-01 20:33:50|174029.9|173899.9|174015.6|173885.6|174029.9|173899.9|174015.6|173885.6|4
1727814850000|2024-10-01 20:34:10|174011.8|173881.8|174011.6|173881.6|174011.8|173881.8|174011.6|173881.6|2
1727814860000|2024-10-01 20:34:20|174011.1|173881.1|174011.2|173881.2|174011.2|173881.2|174011.1|173881.1|2
1727814870000|2024-10-01 20:34:30|174011.3|173881.3|174019.4|173889.4|174019.4|173889.4|174011.3|173881.3|3
1727814880000|2024-10-01 20:34:40|174019.9|173889.9|174029.7|173899.7|174029.7|173899.7|174019.9|173889.9|3
1727814910000|2024-10-01 20:35:10|174037.8|173907.8|174029.7|173899.7|174037.8|173907.8|174029.7|173899.7|2
1727814930000|2024-10-01 20:35:30|174032.4|173902.4|174030.8|173900.8|174032.4|173902.4|174030.8|173900.8|2
1727814960000|2024-10-01 20:36:00|174033.7|173903.7|174030.8|173900.8|174033.7|173903.7|174030.8|173900.8|2
1727814970000|2024-10-01 20:36:10|174031.8|173901.8|174026.7|173896.7|174040.3|173910.3|174026.7|173896.7|14
1727814990000|2024-10-01 20:36:30|174025.9|173895.9|174025.9|173895.9|174025.9|173895.9|174025.9|173895.9|1
1727815000000|2024-10-01 20:36:40|174032.3|173902.3|174032.3|173902.3|174032.3|173902.3|174032.3|173902.3|1
1727815010000|2024-10-01 20:36:50|174040.2|173910.2|174028.8|173898.8|174040.2|173910.2|174028.8|173898.8|4
1727815020000|2024-10-01 20:37:00|174032.1|173902.1|174025.7|173895.7|174032.1|173902.1|174025.6|173895.6|3
1727815030000|2024-10-01 20:37:10|174025.6|173895.6|174022.3|173892.3|174025.6|173895.6|174022.3|173892.3|2
1727815040000|2024-10-01 20:37:20|174022.5|173892.5|174022.3|173892.3|174022.5|173892.5|174021.6|173891.6|4
1727815070000|2024-10-01 20:37:50|174017.3|173887.3|174036.8|173906.8|174036.8|173906.8|174016.3|173886.3|4
1727815080000|2024-10-01 20:38:00|174035.9|173905.9|174021.6|173891.6|174035.9|173905.9|174021.6|173891.6|6
1727815090000|2024-10-01 20:38:10|174022|173892|174022.1|173892.1|174022.1|173892.1|174022|173892|2
1727815100000|2024-10-01 20:38:20|174026.2|173896.2|174025.1|173895.1|174026.2|173896.2|174025.1|173895.1|2
1727815110000|2024-10-01 20:38:30|174022.6|173892.6|174025.1|173895.1|174025.1|173895.1|174022.6|173892.6|2
1727815130000|2024-10-01 20:38:50|174026.2|173896.2|174026.2|173896.2|174026.2|173896.2|174026.2|173896.2|1
1727815140000|2024-10-01 20:39:00|174025.1|173895.1|174025.1|173895.1|174025.1|173895.1|174025.1|173895.1|1
1727815150000|2024-10-01 20:39:10|174020.9|173890.9|174021.1|173891.1|174021.3|173891.3|174020.9|173890.9|3
1727815160000|2024-10-01 20:39:20|174021.4|173891.4|174025.1|173895.1|174025.1|173895.1|174021|173891|4
1727815190000|2024-10-01 20:39:50|174020.6|173890.6|174020.6|173890.6|174020.6|173890.6|174020.6|173890.6|1
1727815200000|2024-10-01 20:40:00|174019|173889|173976.4|173846.4|174019|173889|173976.4|173846.4|7
1727815210000|2024-10-01 20:40:10|173976.6|173846.6|173976.6|173846.6|173976.6|173846.6|173976.6|173846.6|1
1727815220000|2024-10-01 20:40:20|173976.7|173846.7|173977|173847|173977|173847|173976.7|173846.7|2
1727815230000|2024-10-01 20:40:30|173977.1|173847.1|174016.5|173886.5|174016.5|173886.5|173977.1|173847.1|5
1727815240000|2024-10-01 20:40:40|174017.2|173887.2|174007.8|173877.8|174017.2|173887.2|174007.8|173877.8|5
1727815270000|2024-10-01 20:41:10|174010.5|173880.5|174010.5|173880.5|174010.5|173880.5|174010.5|173880.5|1
1727815290000|2024-10-01 20:41:30|174008.1|173878.1|174008.1|173878.1|174008.1|173878.1|174008.1|173878.1|1
1727815300000|2024-10-01 20:41:40|174012.9|173882.9|174008.6|173878.6|174015.4|173885.4|174008.6|173878.6|6
1727815320000|2024-10-01 20:42:00|174004.5|173874.5|174004.5|173874.5|174004.5|173874.5|174004.5|173874.5|1
1727815330000|2024-10-01 20:42:10|174004.4|173874.4|174007.6|173877.6|174007.6|173877.6|174004.4|173874.4|2
1727815340000|2024-10-01 20:42:20|174015|173885|174006.7|173876.7|174015|173885|174006.7|173876.7|3
1727815350000|2024-10-01 20:42:30|174008.4|173878.4|173987.1|173857.1|174008.4|173878.4|173987.1|173857.1|8
1727815360000|2024-10-01 20:42:40|173987.5|173857.5|174014.7|173884.7|174014.7|173884.7|173987.5|173857.5|11
1727815370000|2024-10-01 20:42:50|174009.4|173879.4|174035|173905|174049.1|173919.1|174009.4|173879.4|21
1727815380000|2024-10-01 20:43:00|174041.2|173911.2|174033.2|173903.2|174048.9|173918.9|174032.6|173902.6|19
1727815390000|2024-10-01 20:43:10|174037.2|173907.2|174032.5|173902.5|174037.2|173907.2|174032.5|173902.5|2
1727815400000|2024-10-01 20:43:20|174048.1|173918.1|174041.3|173911.3|174060.1|173930.1|174028.5|173898.5|35
1727815410000|2024-10-01 20:43:30|174038.8|173908.8|174031.5|173901.5|174071.3|173941.3|174028.2|173898.2|37
1727815420000|2024-10-01 20:43:40|174041.9|173911.9|174040|173910|174066.8|173936.8|174029.8|173899.8|39
1727815430000|2024-10-01 20:43:50|174056.4|173926.4|174036.8|173906.8|174056.4|173926.4|174025.4|173895.4|37
1727815440000|2024-10-01 20:44:00|174035.4|173905.4|174030.6|173900.6|174071.1|173941.1|174012.5|173882.5|40
1727815450000|2024-10-01 20:44:10|174027.6|173897.6|174025.6|173895.6|174053.9|173923.9|174023.7|173893.7|40
1727815460000|2024-10-01 20:44:20|174046.3|173916.3|174034.5|173904.5|174052.7|173922.7|174019.5|173889.5|24
1727815470000|2024-10-01 20:44:30|174034.6|173904.6|174034.5|173904.5|174034.7|173904.7|174034.5|173904.5|9
1727815480000|2024-10-01 20:44:40|174034.3|173904.3|174034.3|173904.3|174034.5|173904.5|174034.3|173904.3|5
1727815490000|2024-10-01 20:44:50|174034.4|173904.4|174039.5|173909.5|174039.7|173909.7|174034.2|173904.2|6
1727815500000|2024-10-01 20:45:00|174029.7|173899.7|174035.8|173905.8|174035.8|173905.8|174029.5|173899.5|8
1727815510000|2024-10-01 20:45:10|174035.7|173905.7|174036|173906|174036|173906|174035.7|173905.7|2
1727815520000|2024-10-01 20:45:20|174035.9|173905.9|174032.5|173902.5|174230.5|173918.8|174019.5|173863.5|22
1727815530000|2024-10-01 20:45:30|174028.3|173898.3|174029.1|173899.1|174236.4|173923.2|174016.9|173862|40
1727815540000|2024-10-01 20:45:40|174028.4|173898.4|174020.2|173890.2|174259.6|173918.6|174020.2|173860.5|38
1727815550000|2024-10-01 20:45:50|174237.9|173895.9|174030.7|173900.7|174237.9|173920.2|174013.2|173852.7|40
1727815560000|2024-10-01 20:46:00|174016.8|173886.8|174023.4|173893.4|174228.2|173916|174016.1|173855.5|40
1727815570000|2024-10-01 20:46:10|174022.1|173892.1|174070.7|173857.3|174234.1|173909|174010.3|173854|40
1727815580000|2024-10-01 20:46:20|174063.2|173852|174025.4|173895.4|174132.4|173904.7|174010.4|173852|27
1727815590000|2024-10-01 20:46:30|174025.3|173895.3|174024.8|173894.8|174025.3|173895.3|174024.8|173894.8|8
1727815600000|2024-10-01 20:46:40|174024.7|173894.7|174024.5|173894.5|174024.7|173894.7|174024.5|173894.5|3
1727815610000|2024-10-01 20:46:50|174024.4|173894.4|174024|173894|174024.5|173894.5|174023.7|173893.7|5
1727815620000|2024-10-01 20:47:00|174029|173899|174028.8|173898.8|174029|173899|174028.8|173898.8|3
1727815630000|2024-10-01 20:47:10|174028.7|173898.7|174026.5|173896.5|174028.7|173898.7|174026.5|173896.5|2
1727815640000|2024-10-01 20:47:20|174075.8|173863.8|174083.1|173848.9|174241.2|173916.2|174018.1|173847.6|26
1727815650000|2024-10-01 20:47:30|174074.4|173865.6|174063.9|173858.5|174240.6|173910.4|174011.2|173842.6|40
1727815660000|2024-10-01 20:47:40|174013.9|173883.9|174129.4|173894.1|174238.6|173905.9|174012.8|173857.4|40
1727815670000|2024-10-01 20:47:50|174077.6|173856.3|174035.8|173905.8|174239.9|173907.5|174013.8|173850.4|39
1727815680000|2024-10-01 20:48:00|174074.8|173865.8|174066.6|173852.8|174249.6|173916.1|174013.3|173845.2|39
1727815690000|2024-10-01 20:48:10|174031.5|173901.5|174074.7|173859.6|174244.4|173918|174013.2|173850.4|39
1727815700000|2024-10-01 20:48:20|174016.4|173886.4|174064.8|173851.3|174229.1|173915.2|174011.1|173851.3|39
1727815710000|2024-10-01 20:48:30|174016.2|173886.2|174233.8|173891.8|174256.6|173914.6|174012.4|173848|40
1727815720000|2024-10-01 20:48:40|174015.7|173885.7|174067.3|173865|174232|173918.2|174014.8|173857.2|40
1727815730000|2024-10-01 20:48:50|174033.5|173903.5|174020.1|173890.1|174240.1|173912.4|174013|173857.9|40
1727815740000|2024-10-01 20:49:00|174070|173862.2|174076|173859.3|174240.2|173904.5|174012.2|173855.1|40
1727815750000|2024-10-01 20:49:10|174021.1|173891.1|174040|173910|174223.7|173910.7|174009.5|173851.5|39
1727815760000|2024-10-01 20:49:20|174027.5|173897.5|174087.9|173885|174253.1|173919.7|174017|173843.8|40
1727815770000|2024-10-01 20:49:30|174048.6|173918.6|174031.9|173901.9|174234.1|173918.6|174012.1|173844.8|39
1727815780000|2024-10-01 20:49:40|174071.1|173856.1|174013|173883|174126.7|173917.5|174013|173849|34
1727815790000|2024-10-01 20:49:50|174012.9|173882.9|174078.8|173856.5|174237.1|173901.5|174010.6|173841.5|39
1727815800000|2024-10-01 20:50:00|174078.2|173874|174028.1|173898.1|174220.6|173917|174003.2|173839.8|39
1727815810000|2024-10-01 20:50:10|174010.9|173880.9|174067.1|173854.8|174246.1|173913.4|174006.4|173835.6|39
1727815820000|2024-10-01 20:50:20|174019|173889|174067.2|173854.3|174123.7|173910.4|174009.9|173824.3|40
1727815830000|2024-10-01 20:50:30|174059.1|173847.8|174032.7|173902.7|174206.4|173911.8|173997.3|173837.5|38
1727815840000|2024-10-01 20:50:40|174007.6|173877.6|174068.3|173851.9|174223.5|173911.3|173997.9|173840.1|39
1727815850000|2024-10-01 20:50:50|174073.4|173860.9|174062|173854.9|174126.4|173911.3|174003.9|173834.1|39
1727815860000|2024-10-01 20:51:00|174067.4|173856.7|174071|173860.6|174137.7|173914.6|174004.9|173836.4|37
1727815870000|2024-10-01 20:51:10|174131.7|173863.9|174069.1|173853.2|174131.7|173907.4|173996.4|173827|38
1727815880000|2024-10-01 20:51:20|174065.7|173855.2|174069.2|173861.7|174143.3|173911.4|174002.4|173827.1|39
1727815890000|2024-10-01 20:51:30|174062.8|173849.8|174067.6|173853.2|174182.1|173907.2|173999.1|173824.4|37
1727815900000|2024-10-01 20:51:40|174013.9|173883.9|174032|173902|174238.8|173912.9|173998.2|173831.7|38
1727815910000|2024-10-01 20:51:50|174011.1|173881.1|174061.9|173861.6|174157.1|173915.7|173999.1|173832.5|40
1727815920000|2024-10-01 20:52:00|174048.7|173837.3|174029.5|173899.5|174227.9|173913.3|173999.6|173827.8|40
1727815930000|2024-10-01 20:52:10|174012|173882|174066.9|173848.9|174080.4|173912|174005.9|173831.2|39
1727815940000|2024-10-01 20:52:20|174009.8|173879.8|174067|173833.8|174222.8|173909.7|173999|173823.5|40
1727815950000|2024-10-01 20:52:30|174071.2|173857.4|174072.7|173847.1|174091.7|173908.2|174008.8|173828.3|40
1727815960000|2024-10-01 20:52:40|174068.5|173849.9|174053.9|173836.9|174235.9|173918.1|173998.1|173827.7|40
1727815970000|2024-10-01 20:52:50|174044.9|173914.9|174018.8|173888.8|174240.4|173915.2|174011|173831.6|40
1727815980000|2024-10-01 20:53:00|174081.7|173862.5|174001|173871|174081.7|173918.4|174001|173830.4|40
1727815990000|2024-10-01 20:53:10|174071.1|173846.6|174067.7|173852|174238|173912.9|174004.6|173824.2|40
1727816000000|2024-10-01 20:53:20|174034.9|173904.9|174074.7|173863.2|174238.5|173912.9|173998.6|173826.6|40
1727816010000|2024-10-01 20:53:30|174064.4|173856.3|174066.2|173853.1|174094.4|173910.5|173997.5|173827.6|40
1727816020000|2024-10-01 20:53:40|174059.2|173848.6|174024.6|173894.6|174226|173916.7|174000.7|173822.4|36
1727816030000|2024-10-01 20:53:50|174039.3|173909.3|174005.2|173875.2|174158.2|173909.3|174005.2|173831.6|40
1727816040000|2024-10-01 20:54:00|174073.1|173854.3|174052.5|173831.6|174231.8|173903|174005.2|173827.4|40
1727816050000|2024-10-01 20:54:10|174077.7|173869.9|174077.2|173859.3|174236.4|173899.7|174006.2|173832.1|40
1727816060000|2024-10-01 20:54:20|174088.5|173864.4|174081.6|173844.7|174244.7|173902.9|173996.2|173830.4|38
1727816070000|2024-10-01 20:54:30|174015.2|173885.2|174072|173853.6|174239.7|173904|173999.2|173828.1|39
1727816080000|2024-10-01 20:54:40|174063.5|173843.5|174011|173881|174220.6|173913|174007.4|173828.9|39
1727816090000|2024-10-01 20:54:50|174037.3|173907.3|174058.4|173844.1|174153.4|173921.2|174015.8|173837.5|40
1727816100000|2024-10-01 20:55:00|174023.7|173893.7|174109|173873.6|174253.4|173912.8|174008.2|173843|36
1727816110000|2024-10-01 20:55:10|174024.3|173894.3|174020.2|173890.2|174257.7|173915.7|174017|173829|38
1727816120000|2024-10-01 20:55:20|174021.3|173891.3|174079.3|173862.4|174114.2|173900.9|174012.1|173834.5|39
1727816130000|2024-10-01 20:55:30|174091.8|173856.2|174084.8|173852|174241.5|173899.5|174014.3|173842.9|39
1727816140000|2024-10-01 20:55:40|174067|173860.9|174072.9|173855.2|174226.2|173904.5|174010.6|173851|39
1727816150000|2024-10-01 20:55:50|174067.6|173864.6|174025.3|173895.3|174096.3|173895.3|174009.8|173839|36
1727816160000|2024-10-01 20:56:00|174233.4|173891.4|174020.2|173890.2|174242.6|173902|174010.4|173854.1|39
1727816170000|2024-10-01 20:56:10|174027.1|173897.1|174021.3|173891.3|174249.6|173907.6|174009.5|173838.7|38
1727816180000|2024-10-01 20:56:20|174019.6|173889.6|174078.6|173851.6|174241.7|173899.7|174010.5|173842.1|39
1727816190000|2024-10-01 20:56:30|174073.7|173853.1|174076.7|173858.7|174239|173897|174014.2|173846.4|35
1727816200000|2024-10-01 20:56:40|174019.7|173889.7|174021.7|173891.7|174245.1|173903.1|174015.7|173840.6|40
1727816210000|2024-10-01 20:56:50|174069.6|173861.9|174081.9|173861.9|174249.6|173907.6|174015.4|173849.2|37
1727816220000|2024-10-01 20:57:00|174070.7|173861.8|174117.4|173861|174243.2|173901.2|174018.1|173825.4|38
1727816230000|2024-10-01 20:57:10|174120.2|173860.9|174181.9|173839.9|174213.4|173871.4|173991.8|173813.6|40
1727816240000|2024-10-01 20:57:20|174183|173841|174143|173830.9|174212.7|173893|173982.1|173810.5|40
1727816250000|2024-10-01 20:57:30|174083.7|173829.7|174013|173883|174201.9|173896.4|173989.4|173820.3|40
1727816260000|2024-10-01 20:57:40|174180.2|173838.2|174169.5|173833|174192|173867|173987.3|173816.4|40
1727816270000|2024-10-01 20:57:50|174132.4|173832.4|174172|173830|174197.6|173887.9|173983.6|173809.7|40
1727816280000|2024-10-01 20:58:00|174083.8|173823.8|174207.1|173865.1|174207.1|173900.2|174030.2|173805.1|40
1727816290000|2024-10-01 20:58:10|174191.8|173849.8|174152.7|173822.6|174205.8|173888.8|174018.8|173822.6|40
1727816300000|2024-10-01 20:58:20|174136|173860.8|174080.3|173832.6|174183.6|173871.6|174043.4|173819.2|40
1727816310000|2024-10-01 20:58:30|174190.2|173848.2|174175|173839.5|174190.2|173873.3|173995.7|173820.6|40
1727816320000|2024-10-01 20:58:40|174168.1|173838.3|174059.1|173830.5|174198.2|173903.6|173991.4|173823|40
1727816330000|2024-10-01 20:58:50|174151.2|173831.1|174112.1|173861.3|174199.4|173885.5|174013.7|173816.9|39
1727816340000|2024-10-01 20:59:00|174193.8|173851.8|174112.2|173859.3|174217.6|173879.5|174007.9|173813.5|40
1727816350000|2024-10-01 20:59:10|174144.2|173862.5|174140|173867.6|174306.6|173964.6|173982.4|173806.7|40
1727816360000|2024-10-01 20:59:20|174097.7|173861.6|174102.3|173864|174315.9|173973.9|174022.1|173813.7|39
1727816370000|2024-10-01 20:59:30|174191.2|173869.8|174205.7|173863.7|174277.8|173935.8|174011.1|173775.5|40
1727816380000|2024-10-01 20:59:40|174012.2|173882.2|174179.6|173837.6|174355.4|174013.4|174012.2|173796.3|40
1727816390000|2024-10-01 20:59:50|174169.3|173862.3|174218.9|173876.9|174218.9|173876.9|174136.3|173794.3|34
1727816500000|2024-10-01 21:01:40|174144.3|173802.3|174144.3|173802.3|174144.3|173802.3|174144.3|173802.3|1
1727816520000|2024-10-01 21:02:00|174194.1|173852.1|174194.1|173852.1|174194.1|173852.1|174194.1|173852.1|1
1727816700000|2024-10-01 21:05:00|174251.6|173909.6|174251.6|173909.6|174251.6|173909.6|174251.6|173909.6|1
1727820890000|2024-10-01 22:14:50|174649.5|174307.5|174649.5|174307.5|174649.5|174307.5|174649.5|174307.5|1
1727820900000|2024-10-01 22:15:00|174663.2|174321.2|174492.4|174150.4|174663.4|174321.4|174466.9|174124.9|8
1727820910000|2024-10-01 22:15:10|174487|174145|174413.7|174071.7|174487.7|174145.7|174413.7|174071.7|5
1727820920000|2024-10-01 22:15:20|174425.4|174083.4|174415.3|174073.3|174425.4|174083.4|174384.3|174042.3|7
1727820930000|2024-10-01 22:15:30|174414.9|174072.9|174407.1|174086.9|174421.1|174086.9|174407.1|174072.9|3
1727820940000|2024-10-01 22:15:40|174406.8||174406.8||174406.8||174406.8||1
1727820950000|2024-10-01 22:15:50|174406.5|174083.3|174407.4|174065.4|174407.8|174083.3|174401.5|174065.4|5
1727820960000|2024-10-01 22:16:00|174407.7|174065.7|174407.5|174065.5|174407.8|174065.8|174407.4|174065.4|6
1727820970000|2024-10-01 22:16:10|174407.1|174065.1|174412.8|174070.8|174412.8|174070.8|174407.1|174065.1|6
1727820980000|2024-10-01 22:16:20|174411.5|174069.5|174403.6|174084.8|174416.3|174084.8|174403.6|174069.5|6
1727820990000|2024-10-01 22:16:30|174403.1|174081.8|174423.8|174081.8|174423.8|174081.8|174403.1|174081.8|2
1727821010000|2024-10-01 22:16:50|174423.2|174081.2|174410|174068|174423.2|174081.2|174409.9|174067.9|8
1727821020000|2024-10-01 22:17:00|174409.8|174067.8|174409.7|174067.7|174410.1|174068.1|174409.7|174067.7|5
1727821030000|2024-10-01 22:17:10|174409.6|174067.6|174409.3|174067.3|174409.8|174067.8|174409.3|174067.3|7
1727821040000|2024-10-01 22:17:20|174410.4|174068.4|174423.5|174081.5|174423.5|174081.5|174410.1|174068.1|5
1727821050000|2024-10-01 22:17:30|174423.2|174081.2|174423.2|174081.2|174423.2|174081.2|174423.2|174081.2|1
1727821060000|2024-10-01 22:17:40|174423|174081|174409.8|174067.8|174423|174081|174409.8|174067.8|2
1727821070000|2024-10-01 22:17:50|174411.1|174069.1|174409.6|174067.6|174411.1|174069.1|174409.6|174067.6|8
1727821080000|2024-10-01 22:18:00|174409.5|174067.5|174409.5|174067.5|174409.7|174067.7|174409.5|174067.5|5
1727821090000|2024-10-01 22:18:10|174409.4|174067.4|174409.4|174067.4|174409.5|174067.5|174409.4|174067.4|3
1727821100000|2024-10-01 22:18:20|174422|174080|174422|174080|174422|174080|174422|174080|1
1727821110000|2024-10-01 22:18:30|174421.8|174079.8|174421.8|174079.8|174421.8|174079.8|174421.8|174079.8|1
1727821120000|2024-10-01 22:18:40|174421.6|174079.6|174408.9|174066.9|174421.6|174079.6|174408.9|174066.9|4
1727821130000|2024-10-01 22:18:50|174408.7|174066.7|174408.8|174066.8|174408.8|174066.8|174408.7|174066.7|2
1727821140000|2024-10-01 22:19:00|174408.6|174066.6|174408.7|174066.7|174408.8|174066.8|174408.6|174066.6|5
1727821150000|2024-10-01 22:19:10|174408.5|174066.5|174420.3|174079.7|174420.3|174079.7|174408.5|174066.5|2
1727821160000|2024-10-01 22:19:20|174419|174080.7|174419|174080.7|174419|174080.7|174419|174080.7|1
1727821170000|2024-10-01 22:19:30|174417.7|174081.6|174408.3|174066.3|174417.7|174081.6|174408.3|174066.3|2
1727821180000|2024-10-01 22:19:40|174408.1|174066.1|174408.1|174066.1|174408.2|174066.2|174408.1|174066.1|3
1727821190000|2024-10-01 22:19:50|174408|174066|174408.1|174066.1|174408.1|174066.1|174408|174066|2
1727821200000|2024-10-01 22:20:00|174408|174066|174414|174084.3|174414|174084.3|174407.9|174065.9|3
1727821210000|2024-10-01 22:20:10|174412.9|174085.1|174412.9|174085.1|174412.9|174085.1|174412.9|174085.1|1
1727821220000|2024-10-01 22:20:20|174411.8|174085.9|174411.8|174085.9|174411.8|174085.9|174411.8|174085.9|1
1727821230000|2024-10-01 22:20:30|174410.7|174086.7|174407.7|174065.7|174410.7|174086.7|174407.6|174065.6|4
1727821240000|2024-10-01 22:20:40|174407.5|174065.5|174407.6|174065.6|174407.7|174065.7|174407.5|174065.5|5
1727821250000|2024-10-01 22:20:50|174407.4|174065.4|174407.5|174065.5|174407.5|174065.5|174407.4|174065.4|2
1727821260000|2024-10-01 22:21:00|174407.4|174065.4|174407.7|174088.8|174407.7|174088.8|174407.4|174065.4|2
1727821270000|2024-10-01 22:21:10|174406.8|174089.5|174406.8|174089.5|174406.8|174089.5|174406.8|174089.5|1
1727821280000|2024-10-01 22:21:20|174405.9|174090.2|174407.2|174065.2|174407.4|174090.2|174405.9|174065.2|6
1727821290000|2024-10-01 22:21:30|174407.1|174065.1|174407.1|174065.1|174407.2|174065.2|174407.1|174065.1|3
1727821300000|2024-10-01 22:21:40|174407.2|174065.2|174405.5|174063.5|174407.2|174065.2|174405.4|174063.4|4
1727821310000|2024-10-01 22:21:50|174405.8|174063.8|174394.8|174096.9|174405.8|174096.9|174394.8|174063.7|5
1727821320000|2024-10-01 22:22:00|174394|174097.5|174394|174097.5|174394|174097.5|174394|174097.5|1
1727821330000|2024-10-01 22:22:10|174393.2|174098.1|174406.7|174101.1|174406.7|174101.1|174393.2|174094.7|3
1727821340000|2024-10-01 22:22:20|174406|174101.6|174411.1|174069.1|174411.1|174101.6|174406|174069|3
1727821350000|2024-10-01 22:22:30|174411|174069|174411|174069|174411|174069|174410.7|174068.7|5
1727821360000|2024-10-01 22:22:40|174410.9|174068.9|174411|174069|174411|174069|174410.7|174068.7|5
1727821370000|2024-10-01 22:22:50|174410.9|174068.9|174408.9|174098.3|174411|174098.3|174408.9|174068.9|4
1727821380000|2024-10-01 22:23:00|174408.5|174098.6|174408.5|174098.6|174408.5|174098.6|174408.5|174098.6|1
1727821390000|2024-10-01 22:23:10|174408|174099|174410.8|174068.8|174410.8|174099|174408|174068.8|2
1727821400000|2024-10-01 22:23:20|174410.7|174068.7|174410.8|174068.8|174410.9|174068.9|174410.7|174068.7|5
1727821410000|2024-10-01 22:23:30|174410.7|174068.7|174410.8|174068.8|174410.8|174068.8|174410.7|174068.7|4
1727821420000|2024-10-01 22:23:40|174410.6|174068.6|174410.8|174068.8|174410.8|174068.8|174410.6|174068.6|3
1727821430000|2024-10-01 22:23:50|174406.4|174100.2|174406.4|174100.2|174406.4|174100.2|174406.4|174100.2|1
1727821440000|2024-10-01 22:24:00|174406|174100.5|174406|174100.5|174406|174100.5|174406|174100.5|1
1727821450000|2024-10-01 22:24:10|174405.6|174100.7|174410.6|174068.6|174410.6|174100.7|174405.6|174068.6|2
1727821460000|2024-10-01 22:24:20|174410.4|174068.4|174410.4|174068.4|174410.4|174068.4|174410.1|174068.1|5
1727821470000|2024-10-01 22:24:30|174410.3|174068.3|174410.4|174068.4|174410.4|174068.4|174410|174068|5
1727821480000|2024-10-01 22:24:40|174410.3|174068.3|174399.1|174106.3|174410.3|174106.3|174399.1|174068.3|2
1727821490000|2024-10-01 22:24:50|174398.7|174106.5|174398.7|174106.5|174398.7|174106.5|174398.7|174106.5|1
1727821500000|2024-10-01 22:25:00|174398.3|174106.8|174410.2|174068.2|174410.2|174106.8|174398.3|174068.2|2
1727821510000|2024-10-01 22:25:10|174410.1|174068.1|174410.2|174068.2|174410.2|174068.2|174410.1|174068.1|2
1727821520000|2024-10-01 22:25:20|174410.1|174068.1|174410.2|174068.2|174410.2|174068.2|174410.1|174068.1|2
1727821530000|2024-10-01 22:25:30|174410.1|174068.1|174397.3|174107.6|174410.2|174107.6|174397.3|174068.1|3
1727821540000|2024-10-01 22:25:40|174396.9|174107.8|174396.9|174107.8|174396.9|174107.8|174396.9|174107.8|1
1727821550000|2024-10-01 22:25:50|174396.6|174108.1|174392.5|174112.3|174396.6|174112.3|174392.5|174108.1|2
1727821560000|2024-10-01 22:26:00|174392.1|174112.6|174410.1|174068.1|174410.1|174112.6|174392.1|174068.1|2
1727821570000|2024-10-01 22:26:10|174410|174068|174410|174068|174410|174068|174410|174068|1
1727821590000|2024-10-01 22:26:30|174391|174113.4|174391|174113.4|174391|174113.4|174391|174113.4|1
1727821600000|2024-10-01 22:26:40|174390.7|174113.6|174390.7|174113.6|174390.7|174113.6|174390.7|174113.6|1
1727821610000|2024-10-01 22:26:50|174390.4|174113.8|174409.9|174067.9|174409.9|174113.8|174390.4|174067.9|2
1727821630000|2024-10-01 22:27:10|174409.8|174067.8|174409.9|174067.9|174409.9|174067.9|174409.8|174067.8|2
1727821640000|2024-10-01 22:27:20|174389.5|174114.5|174389.5|174114.5|174389.5|174114.5|174389.5|174114.5|1
1727821650000|2024-10-01 22:27:30|174389.2|174114.7|174389.2|174114.7|174389.2|174114.7|174389.2|174114.7|1
1727821660000|2024-10-01 22:27:40|174388.9|174114.9|174388.9|174114.9|174388.9|174114.9|174388.9|174114.9|1
1727821670000|2024-10-01 22:27:50|174388.7|174115.1|174409.8|174067.8|174409.8|174115.1|174388.7|174067.8|2
1727821690000|2024-10-01 22:28:10|174409.7|174067.7|174409.7|174067.7|174409.7|174067.7|174409.6|174067.6|3
1727821700000|2024-10-01 22:28:20|174387.9|174115.6|174387.9|174115.6|174387.9|174115.6|174387.9|174115.6|1
1727821710000|2024-10-01 22:28:30|174387.7|174115.8|174387.7|174115.8|174387.7|174115.8|174387.7|174115.8|1
1727821720000|2024-10-01 22:28:40|174387.5|174115.9|174409.7|174067.7|174409.7|174115.9|174387.5|174067.6|4
1727821730000|2024-10-01 22:28:50|174409.6|174067.6|174409.6|174067.6|174409.6|174067.6|174409.6|174067.6|1
1727821740000|2024-10-01 22:29:00|174409.7|174067.7|174409.6|174067.6|174409.7|174067.7|174409.6|174067.6|2
1727821750000|2024-10-01 22:29:10|174409.7|174067.7|174386.9|174116.4|174409.7|174116.4|174386.9|174067.6|3
1727821760000|2024-10-01 22:29:20|174386.7|174116.5|174390.7|174113.1|174390.7|174116.5|174386.7|174113.1|2
1727821770000|2024-10-01 22:29:30|174390.6||174390.6||174390.6||174390.6||1
1727821780000|2024-10-01 22:29:40|174409.7|174067.7|174409.8|174067.8|174409.8|174067.8|174409.7|174067.7|2
1727821790000|2024-10-01 22:29:50|174409.7|174067.7|174409.5|174067.5|174409.7|174067.7|174409.5|174067.5|2
1727821800000|2024-10-01 22:30:00|174418.5|174076.5|174418.5|174076.5|174418.5|174076.5|174418.5|174076.5|1
1727821810000|2024-10-01 22:30:10|174405.5|174124.4|174382.4|174120.3|174405.5|174124.4|174382.4|174120.3|4
1727821820000|2024-10-01 22:30:20|174382.2|174120.5|174382.2|174120.5|174382.2|174120.5|174382.2|174120.5|1
1727821830000|2024-10-01 22:30:30|174382|174120.6|174409.6|174067.6|174410.1|174120.6|174382|174067.6|4
1727821870000|2024-10-01 22:31:10|174396.6|174106.7|174420.2|174110.9|174420.2|174110.9|174396.6|174106.7|2
1727821890000|2024-10-01 22:31:30|174418.9|174076.9|174320.2|173978.2|174418.9|174076.9|174313.7|173971.7|7
1727821900000|2024-10-01 22:31:40|174316.8|173974.8|174296.8|173954.8|174316.8|173974.8|174296.8|173954.8|4
1727821910000|2024-10-01 22:31:50|174296.9|173954.9|174296.9|173954.9|174296.9|173954.9|174296.2|173954.2|7
1727821930000|2024-10-01 22:32:10|174316.9|173974.9|174316.9|173974.9|174316.9|173974.9|174316.9|173974.9|1
1727821950000|2024-10-01 22:32:30|174322.4|173980.4|174296.8|173954.8|174322.4|173980.4|174296.8|173954.8|8
1727821960000|2024-10-01 22:32:40|174296.6|173954.6|174296.8|173954.8|174296.8|173954.8|174296.6|173954.6|2
1727821970000|2024-10-01 22:32:50|174296.5|173954.5|174296.8|173954.8|174296.8|173954.8|174296.5|173954.5|6
1727821980000|2024-10-01 22:33:00|174277.9|173935.9|174277.9|173935.9|174277.9|173935.9|174277.9|173935.9|1
1727821990000|2024-10-01 22:33:10|174316.8|173974.8|174316.8|173974.8|174316.8|173974.8|174316.8|173974.8|1
1727822000000|2024-10-01 22:33:20|174322.4|173980.4|174322.3|173980.3|174322.4|173980.4|174321.9|173979.9|3
1727822010000|2024-10-01 22:33:30|174322.4|173980.4|174322.4|173980.4|174322.4|173980.4|174322.1|173980.1|5
1727822020000|2024-10-01 22:33:40|174322.1|173980.1|174321|173979|174322.3|173980.3|174321|173979|3
1727822030000|2024-10-01 22:33:50|174320.8|173978.8|174314.7|173972.7|174321|173979|174314.7|173972.7|3
1727822060000|2024-10-01 22:34:20|174321|173979|174446.8|174104.8|174447.6|174105.6|174321|173979|10
1727822070000|2024-10-01 22:34:30|174446.5|174104.5|174446.5|174104.5|174447.4|174105.4|174446.4|174104.4|7
1727822080000|2024-10-01 22:34:40|174447.2|174105.2|174446.5|174104.5|174447.2|174105.2|174446.4|174104.4|4
1727822090000|2024-10-01 22:34:50|174446.3|174104.3|174448.8|174106.8|174448.8|174106.8|174416.1|174099.1|3
1727822100000|2024-10-01 22:35:00|174448.6|174106.6|174448.6|174106.6|174448.6|174106.6|174448.6|174106.6|1
1727822110000|2024-10-01 22:35:10|174448.3|174106.3|174471.1|174129.1|174471.2|174129.2|174448.3|174106.3|3
1727822120000|2024-10-01 22:35:20|174471|174129|174470.8|174128.8|174471.8|174129.8|174470.8|174128.8|6
1727822130000|2024-10-01 22:35:30|174471.4|174129.4|174470.7|174128.7|174471.4|174129.4|174470.7|174128.7|7
1727822140000|2024-10-01 22:35:40|174470.8|174128.8|174447.5|174105.7|174470.8|174128.8|174447.5|174105.7|3
1727822150000|2024-10-01 22:35:50|174446.4|174106.3|174446.4|174106.3|174446.4|174106.3|174446.4|174106.3|1
1727822160000|2024-10-01 22:36:00|174445.4|174106.9|174444.4|174107.5|174445.4|174107.5|174444.4|174106.9|2
1727822170000|2024-10-01 22:36:10|174470.3|174128.3|174470.3|174128.3|174470.5|174128.5|174470.3|174128.3|5
1727822180000|2024-10-01 22:36:20|174470.1|174128.1|174470.1|174128.1|174470.4|174128.4|174470.1|174128.1|7
1727822190000|2024-10-01 22:36:30|174470|174128|174470|174128|174470.1|174128.1|174469.9|174127.9|5
1727822200000|2024-10-01 22:36:40|174473.7|174131.7|174441.6|174109.1|174473.7|174131.7|174441.6|174109.1|3
1727822210000|2024-10-01 22:36:50|174440.8|174109.6|174440.8|174109.6|174440.8|174109.6|174440.8|174109.6|1
1727822220000|2024-10-01 22:37:00|174439.9|174110|174469.6|174127.6|174469.6|174127.6|174439.9|174110|2
1727822230000|2024-10-01 22:37:10|174469.5|174127.5|174469.5|174127.5|174469.5|174127.5|174469.5|174127.5|1
1727822240000|2024-10-01 22:37:20|174469.4|174127.4|174469.3|174127.3|174469.4|174127.4|174469.3|174127.3|2
1727822250000|2024-10-01 22:37:30|174468.9|174126.9|174437.6|174111.4|174469.3|174127.3|174437.6|174111.4|5
1727822260000|2024-10-01 22:37:40|174436.9|174111.8|174436.1|174112.2|174436.9|174112.2|174436.1|174111.8|2
1727822270000|2024-10-01 22:37:50|174434.1|174092.1|174434.1|174092.1|174434.1|174092.1|174434.1|174092.1|1
1727822280000|2024-10-01 22:38:00|174441.1|174099.1|174441.1|174099.1|174441.1|174099.1|174441.1|174099.1|1
1727822300000|2024-10-01 22:38:20|174441|174099|174441|174099|174441|174099|174441|174099|1
1727822310000|2024-10-01 22:38:30|174455.5|174113.5|174455.5|174113.5|174455.5|174113.5|174455.5|174113.5|1
1727822320000|2024-10-01 22:38:40|174455.4|174113.4|174455.4|174113.4|174455.4|174113.4|174455.4|174113.4|1
1727822330000|2024-10-01 22:38:50|174455.3|174113.3|174439.8|174097.8|174455.3|174113.3|174439.8|174097.8|2
1727822340000|2024-10-01 22:39:00|174439.7|174097.7|174439.7|174097.7|174439.7|174097.7|174439.7|174097.7|1
1727822360000|2024-10-01 22:39:20|174455.1|174113.1|174455|174113|174455.1|174113.1|174455|174113|2
1727822380000|2024-10-01 22:39:40|174454.9|174112.9|174439.5|174097.5|174454.9|174112.9|174439.5|174097.5|2
1727822400000|2024-10-01 22:40:00|174435.5|174093.5|174435.5|174093.5|174435.5|174093.5|174435.5|174093.5|1
1727822420000|2024-10-01 22:40:20|174441.2|174114.6|174440.8|174114.8|174441.2|174114.8|174440.8|174114.6|2
1727822440000|2024-10-01 22:40:40|174440.5|174115|174439.7|174097.7|174440.5|174115|174435.4|174093.4|4
1727822470000|2024-10-01 22:41:10|174455.3|174113.3|174455.3|174113.3|174455.3|174113.3|174455.3|174113.3|1
1727822480000|2024-10-01 22:41:20|174455.2||174455.2||174455.2||174455.2||1
1727822490000|2024-10-01 22:41:30|174455.1|174098.2|174440.2|174098.2|174455.1|174098.2|174440.2|174098.2|2
1727822510000|2024-10-01 22:41:50|174438.2|174096.2|174438.2|174096.2|174438.2|174096.2|174438.2|174096.2|1
1727822530000|2024-10-01 22:42:10|174452.2|174110.2|174452.2|174110.2|174452.2|174110.2|174452.2|174110.2|1
1727822540000|2024-10-01 22:42:20|174416.7|174102|174416.7|174102|174416.7|174102|174416.7|174102|1
1727822550000|2024-10-01 22:42:30|174426.1|174084.1|174426.1|174084.1|174426.1|174084.1|174426.1|174084.1|1
1727822570000|2024-10-01 22:42:50|174437.7|174095.7|174437.7|174095.7|174437.7|174095.7|174437.7|174095.7|1
1727822580000|2024-10-01 22:43:00|174437.8|174095.8|174452.2|174110.2|174452.2|174110.2|174437.8|174095.8|2
1727822600000|2024-10-01 22:43:20|174437.6|174095.6|174437.6|174095.6|174437.6|174095.6|174437.6|174095.6|1
1727822620000|2024-10-01 22:43:40|174437.7|174095.7|174437.7|174095.7|174437.7|174095.7|174437.7|174095.7|1
1727822630000|2024-10-01 22:43:50|174433.5|174091.5|174433.5|174091.5|174433.5|174091.5|174433.5|174091.5|1
1727822640000|2024-10-01 22:44:00|174428.3|174121.4|174428.3|174121.4|174428.3|174121.4|174428.3|174121.4|1
1727822650000|2024-10-01 22:44:10|174427.9|174121.6|174427.9|174121.6|174427.9|174121.6|174427.9|174121.6|1
1727822660000|2024-10-01 22:44:20|174427.5|174121.8|174433.3|174091.3|174433.3|174121.8|174427.5|174091.3|2
1727822670000|2024-10-01 22:44:30|174433.2|174091.2|174433.2|174091.2|174433.2|174091.2|174433.2|174091.2|1
1727822690000|2024-10-01 22:44:50|174433.1|174091.1|174426.4|174122.4|174433.1|174122.4|174426.4|174091.1|2
1727822700000|2024-10-01 22:45:00|174426|174122.6|174426|174122.6|174426|174122.6|174426|174122.6|1
1727822710000|2024-10-01 22:45:10|174425.7|174122.8|174433|174091|174433|174122.8|174425.7|174091|2
1727822740000|2024-10-01 22:45:40|174432.9|174090.9|174432.9|174090.9|174432.9|174090.9|174432.9|174090.9|1
1727822750000|2024-10-01 22:45:50|174424.5|174123.5|174424.5|174123.5|174424.5|174123.5|174424.5|174123.5|1
1727822760000|2024-10-01 22:46:00|174424.2|174123.7|174424.2|174123.7|174424.2|174123.7|174424.2|174123.7|1
1727822770000|2024-10-01 22:46:10|174423.9|174123.8|174432.8|174090.8|174432.8|174123.8|174423.9|174090.8|2
1727822780000|2024-10-01 22:46:20|174432.7|174090.7|174430.2|174088.2|174432.7|174090.7|174430.2|174088.2|2
1727822800000|2024-10-01 22:46:40|174430.1|174088.1|174414|174124.9|174431.6|174124.9|174414|174087.8|4
1727822810000|2024-10-01 22:46:50|174413.7|174125|174425|174125.7|174425|174125.7|174413.7|174125|2
1727822820000|2024-10-01 22:47:00|174424.8|174125.8|174434.2|174092.2|174434.2|174125.8|174424.8|174092.2|2
1727822840000|2024-10-01 22:47:20|174435.3|174093.3|174437.5|174095.5|174437.5|174095.5|174435.3|174093.3|2
1727822850000|2024-10-01 22:47:30|174434.6|174092.6|174433.5|174091.5|174434.6|174092.6|174433.5|174091.5|2
1727822860000|2024-10-01 22:47:40|174430.2|174118.2|174430.2|174118.3|174430.2|174118.3|174430.2|174118.2|2
1727822870000|2024-10-01 22:47:50|174427.1|174122.5|174427.9|174097.9|174427.9|174122.5|174427.1|174097.9|2
1727822880000|2024-10-01 22:48:00|174426.1|174084.1|174426.1|174084.1|174426.1|174084.1|174426.1|174084.1|1
1727822910000|2024-10-01 22:48:30|174427.9|174097.9|174427.9|174097.9|174427.9|174097.9|174427.9|174097.9|1
1727822930000|2024-10-01 22:48:50|174425.5|174083.5|174425.5|174083.5|174425.5|174083.5|174425.5|174083.5|1
1727822940000|2024-10-01 22:49:00|174427.3|174085.3|174427.3|174085.3|174427.3|174085.3|174427.3|174085.3|1
1727822960000|2024-10-01 22:49:20|174419.8|174077.8|174419.8|174077.8|174419.8|174077.8|174419.8|174077.8|1
1727822970000|2024-10-01 22:49:30|174405.6|174097.6|174405.6|174097.6|174405.6|174097.6|174405.6|174097.6|1
1727822990000|2024-10-01 22:49:50|174432.2|174099.1|174429.9|174087.9|174440.6|174099.1|174429.9|174087.9|3
1727823020000|2024-10-01 22:50:20|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|1
1727823040000|2024-10-01 22:50:40|174429.9|174087.9|174429.9|174087.9|174429.9|174087.9|174429.9|174087.9|1
1727823080000|2024-10-01 22:51:20|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|1
1727823100000|2024-10-01 22:51:40|174429.9|174087.9|174429.9|174087.9|174429.9|174087.9|174429.9|174087.9|1
1727823130000|2024-10-01 22:52:10|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|1
1727823140000|2024-10-01 22:52:20|174412.4|174094.7|174412.4|174094.7|174412.4|174094.7|174412.4|174094.7|1
1727823150000|2024-10-01 22:52:30|174421.3|174079.3|174421.3|174079.3|174421.3|174079.3|174421.3|174079.3|1
1727823170000|2024-10-01 22:52:50|174429.9|174087.9|174429.9|174087.9|174429.9|174087.9|174429.9|174087.9|1
1727823190000|2024-10-01 22:53:10|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|174440.6|174098.6|1
1727823210000|2024-10-01 22:53:30|174429.9|174087.9|174422.5|174080.5|174429.9|174087.9|174422.5|174080.5|2
1727823240000|2024-10-01 22:54:00|174422.4|174080.4|174417.1|174099.6|174422.4|174099.6|174417.1|174080.4|2
1727823250000|2024-10-01 22:54:10|174417|174099.7|174416.8|174099.8|174417|174099.8|174416.8|174099.7|2
1727823260000|2024-10-01 22:54:20|174422.4|174080.4|174422.4|174080.4|174422.4|174080.4|174422.4|174080.4|1
1727823270000|2024-10-01 22:54:30|174422.3|174080.3|174422.3|174080.3|174422.3|174080.3|174422.3|174080.3|1
1727823280000|2024-10-01 22:54:40|174422.4|174080.4|174422.4|174080.4|174422.4|174080.4|174422.4|174080.4|1
1727823290000|2024-10-01 22:54:50|174422.3|174080.3|174416.3|174100.1|174422.3|174100.1|174416.3|174080.3|2
1727823300000|2024-10-01 22:55:00|174416.2|174100.2|174416.2|174100.2|174416.2|174100.2|174416.2|174100.2|1
1727823310000|2024-10-01 22:55:10|174416|174100.3|174416|174100.3|174416|174100.3|174416|174100.3|1
1727823320000|2024-10-01 22:55:20|174422.3|174080.3|174422.3|174080.3|174422.3|174080.3|174422.3|174080.3|1
1727823330000|2024-10-01 22:55:30|174422.2|174080.2|174422.2|174080.2|174422.2|174080.2|174422.2|174080.2|1
1727823350000|2024-10-01 22:55:50|174415.5|174100.6|174415.5|174100.6|174415.5|174100.6|174415.5|174100.6|1
1727823360000|2024-10-01 22:56:00|174415.4|174100.7|174415.4|174100.7|174415.4|174100.7|174415.4|174100.7|1
1727823370000|2024-10-01 22:56:10|174415.2|174080.2|174422.2|174080.2|174422.2|174080.2|174415.2|174080.2|2
1727823380000|2024-10-01 22:56:20|174422.1|174080.1|174422.1|174080.1|174422.1|174080.1|174422.1|174080.1|1
1727823400000|2024-10-01 22:56:40|174425.4|174083.4|174425.4|174083.4|174425.4|174083.4|174425.4|174083.4|1
1727823410000|2024-10-01 22:56:50|174444.2|174102.2|174444.2|174102.2|174444.2|174102.2|174444.2|174102.2|1
1727823430000|2024-10-01 22:57:10|174432.3|174090.3|174432.3|174090.3|174432.3|174090.3|174432.3|174090.3|1
1727823440000|2024-10-01 22:57:20|174422.8|174080.8|174422.8|174080.8|174422.8|174080.8|174422.8|174080.8|1
1727823450000|2024-10-01 22:57:30|174417|174075|174417|174075|174417|174075|174417|174075|1
1727823460000|2024-10-01 22:57:40|174399.1|174097.1|174399.1|174097.1|174399.1|174097.1|174399.1|174097.1|1
1727823470000|2024-10-01 22:57:50|174399|174097.2|174424.1|174099|174424.1|174099|174399|174097.2|3
1727823480000|2024-10-01 22:58:00|174427.5|174099.1|174427.5|174085.5|174427.5|174099.1|174427.5|174085.5|2
1727823520000|2024-10-01 22:58:40|174424|174099.1|174424|174099.1|174424|174099.1|174424|174099.1|1
1727823540000|2024-10-01 22:59:00|174424.6|174082.6|174424.6|174082.6|174424.6|174082.6|174424.6|174082.6|1
1727823570000|2024-10-01 22:59:30|174423.9|174099.2|174423.9|174099.2|174423.9|174099.2|174423.9|174099.2|1
1727823580000|2024-10-01 22:59:40|174423.8||174423.8||174423.8||174423.8||1
1727823590000|2024-10-01 22:59:50|174424.5|174082.5|174424.5|174082.5|174424.5|174082.5|174424.5|174082.5|1
1727823610000|2024-10-01 23:00:10|174382.6|174116.4|174380.2|174127.5|174382.6|174127.5|174380.2|174116.4|2
1727823620000|2024-10-01 23:00:20|174380.1|174127.6|174379.6|174117.1|174380.1|174127.6|174379.6|174117|3
1727823630000|2024-10-01 23:00:30|174373.3|174115.6|174355.9|174143.6|174374.2|174152.1|174355.9|174115.6|4
1727823640000|2024-10-01 23:00:40|174351|174148.3|174351|174148.3|174351|174148.3|174351|174148.3|1
1727823650000|2024-10-01 23:00:50|174350.9|174148.4|174350.9|174148.4|174350.9|174148.4|174350.9|174148.4|1
1727823660000|2024-10-01 23:01:00|174350.8|174147.2|174356.2|174142.9|174361.9|174147.2|174348.2|174131.2|4
1727823670000|2024-10-01 23:01:10|174356.1|174143|174356.1|174143|174356.1|174143|174356.1|174143|1
1727823680000|2024-10-01 23:01:20|174356|174143.1|174359.1|174132.6|174359.3|174144.6|174352.7|174132.4|5
1727823690000|2024-10-01 23:01:30|174308.5|174178.5|174308.5|174178.5|174308.5|174178.5|174308.5|174178.5|1
1727823710000|2024-10-01 23:01:50|174311.5|174181.5|174352.6|174145.4|174352.6|174181.5|174311.5|174145.4|2
1727823720000|2024-10-01 23:02:00|174350.6|174133.7|174350.6|174133.7|174350.6|174133.7|174350.6|174133.7|1
1727823730000|2024-10-01 23:02:10|174350.5|174133.8|174350.5|174133.8|174350.5|174133.8|174350.5|174133.8|1
1727823740000|2024-10-01 23:02:20|174350.4|174133.9|174350.4|174133.9|174350.4|174133.9|174350.4|174133.9|1
1727823750000|2024-10-01 23:02:30|174301.3|174171.3|174301.4|174171.4|174301.4|174171.4|174301.3|174171.3|2
1727823770000|2024-10-01 23:02:50|174350.2|174134.4|174350.1|174135|174350.7|174137.7|174350.1|174134.4|3
1727823780000|2024-10-01 23:03:00|174353.9|174137.2|174360.2|174126.9|174360.2|174137.2|174353.9|174126.9|2
1727823790000|2024-10-01 23:03:10|174360.1|174127|174360.1|174127|174360.1|174127|174360.1|174127|1
1727823800000|2024-10-01 23:03:20|174360|174127.1|174303.4|174173.4|174360|174173.4|174303.4|174127.1|3
1727823810000|2024-10-01 23:03:30|174303.9|174173.9|174303.9|174173.9|174303.9|174173.9|174303.9|174173.9|1
1727823820000|2024-10-01 23:03:40|174350.8|174137.1|174350.8|174137.1|174350.8|174137.1|174350.8|174137.1|1
1727823830000|2024-10-01 23:03:50|174309.1|174137.2|174315.7|174185.7|174315.7|174185.7|174309.1|174137.2|3
1727823840000|2024-10-01 23:04:00|174352.4|174142.4|174352.3|174142.4|174352.4|174142.4|174352.3|174142.4|2
1727823850000|2024-10-01 23:04:10|174353.5|174140.9|174352.2|174140.7|174353.5|174149.2|174352.2|174140.7|3
1727823860000|2024-10-01 23:04:20|174352.5|174141.4|174309.8|174179.8|174352.9|174179.8|174309.8|174141.4|4
1727823870000|2024-10-01 23:04:30|174311.6|174181.6|174310.2|174180.2|174311.7|174181.7|174310.1|174180.1|4
1727823880000|2024-10-01 23:04:40|174311.8|174181.8|174310.4|174180.4|174311.8|174181.8|174309.7|174179.7|3
1727823890000|2024-10-01 23:04:50|174307.3|174177.3|174309.2|174179.2|174309.2|174179.2|174307.3|174177.3|2
1727823900000|2024-10-01 23:05:00|174350.3|174140.9|174350.3|174140.9|174350.3|174140.9|174350.3|174140.9|1
1727823910000|2024-10-01 23:05:10||174141||174141||174141||174141|1
1727823920000|2024-10-01 23:05:20|174309.9|174179.9|174309.9|174179.9|174309.9|174179.9|174309.9|174179.9|1
1727823930000|2024-10-01 23:05:30|174307.3|174177.3|174307.3|174177.3|174307.3|174177.3|174307.3|174177.3|1
1727823940000|2024-10-01 23:05:40|174311.2|174181.2|174311.2|174181.2|174311.2|174181.2|174311.2|174181.2|1
1727823970000|2024-10-01 23:06:10|174311.3|174181.3|174313|174183|174313|174183|174311.3|174181.3|2
1727823980000|2024-10-01 23:06:20|174310|174180|174310|174180|174310|174180|174310|174180|1
1727823990000|2024-10-01 23:06:30|174310.1|174180.1|174310.1|174180.1|174310.1|174180.1|174310.1|174180.1|1
1727824000000|2024-10-01 23:06:40|174313.2|174183.2|174313.2|174183.2|174313.2|174183.2|174313.2|174183.2|1
1727824030000|2024-10-01 23:07:10|174310.1|174180.1|174310.1|174180.1|174310.1|174180.1|174310.1|174180.1|1
1727824050000|2024-10-01 23:07:30|174313.4|174183.4|174313.4|174183.4|174313.4|174183.4|174313.4|174183.4|1
1727824070000|2024-10-01 23:07:50|174311.1|174181.1|174313|174183|174313|174183|174311.1|174181.1|2
1727824080000|2024-10-01 23:08:00|174309.5|174179.5|174309.6|174179.6|174309.6|174179.6|174309.5|174179.5|2
1727824090000|2024-10-01 23:08:10|174309.5|174179.5|174309.5|174179.5|174309.5|174179.5|174309.5|174179.5|1
1727824110000|2024-10-01 23:08:30|174309.6|174179.6|174313|174183|174313|174183|174309.6|174179.6|2
1727824140000|2024-10-01 23:09:00|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|1
1727824160000|2024-10-01 23:09:20|174312.8|174182.8|174312.8|174182.8|174312.8|174182.8|174312.8|174182.8|1
1727824190000|2024-10-01 23:09:50|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|1
1727824200000|2024-10-01 23:10:00|174311.4|174181.4|174311.4|174181.4|174311.4|174181.4|174311.4|174181.4|1
1727824220000|2024-10-01 23:10:20|174351.6|174145.1|174351.6|174145.1|174351.6|174145.1|174351.6|174145.1|1
1727824230000|2024-10-01 23:10:30|174312.9|174182.9|174312.9|174182.9|174312.9|174182.9|174312.9|174182.9|1
1727824250000|2024-10-01 23:10:50|174309.7|174179.7|174309.6|174179.6|174312.5|174182.5|174309.6|174179.6|3
1727824270000|2024-10-01 23:11:10|174309.7|174179.7|174312.6|174182.6|174312.6|174182.6|174309.7|174179.7|2
1727824300000|2024-10-01 23:11:40|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|1
1727824310000|2024-10-01 23:11:50|174309.7|174179.7|174309.7|174179.7|174309.7|174179.7|174309.7|174179.7|1
1727824330000|2024-10-01 23:12:10|174312.8|174182.8|174312.8|174182.8|174312.8|174182.8|174312.8|174182.8|1
1727824360000|2024-10-01 23:12:40|174312.9|174182.9|174307.4|174177.4|174312.9|174182.9|174307.4|174177.4|3
1727824380000|2024-10-01 23:13:00|174311.2|174181.2|174311.2|174181.2|174311.2|174181.2|174311.2|174181.2|1
1727824420000|2024-10-01 23:13:40|174307.4|174177.4|174307.4|174177.4|174307.4|174177.4|174307.4|174177.4|1
1727824430000|2024-10-01 23:13:50|174302.4|174172.4|174302.4|174172.4|174302.4|174172.4|174302.4|174172.4|1
1727824440000|2024-10-01 23:14:00|174306.9|174176.9|174306.9|174176.9|174306.9|174176.9|174306.9|174176.9|1
1727824450000|2024-10-01 23:14:10|174307|174177|174307|174177|174307|174177|174307|174177|1
1727824470000|2024-10-01 23:14:30|174302.4|174172.4|174302.5|174172.5|174302.5|174172.5|174302.4|174172.4|2
1727824490000|2024-10-01 23:14:50|174307.3|174177.3|174307.3|174177.3|174307.3|174177.3|174307.3|174177.3|1
1727824510000|2024-10-01 23:15:10|174307.2|174177.2|174307.2|174177.2|174307.2|174177.2|174307.2|174177.2|1
1727824520000|2024-10-01 23:15:20|174302.5|174172.5|174302.5|174172.5|174302.5|174172.5|174302.5|174172.5|1
1727824550000|2024-10-01 23:15:50|174307|174177|174307|174177|174307|174177|174307|174177|1
1727824580000|2024-10-01 23:16:20|174302.6|174172.6|174302.6|174172.6|174302.6|174172.6|174302.6|174172.6|1
1727824600000|2024-10-01 23:16:40|174307|174177|174307|174177|174307|174177|174307|174177|1
1727824620000|2024-10-01 23:17:00|174307.1|174177.1|174307.1|174177.1|174307.1|174177.1|174307.1|174177.1|1
1727824640000|2024-10-01 23:17:20|174302.6|174172.6|174302.6|174172.6|174302.6|174172.6|174302.6|174172.6|1
1727824660000|2024-10-01 23:17:40|174307.1|174177.1|174307.1|174177.1|174307.1|174177.1|174307.1|174177.1|1
1727824680000|2024-10-01 23:18:00|174345.4|174142.7|174345.4|174142.7|174345.4|174142.7|174345.4|174142.7|1
1727824690000|2024-10-01 23:18:10|174306.8|174176.8|174306.8|174176.8|174306.8|174176.8|174306.8|174176.8|1
1727824700000|2024-10-01 23:18:20|174310|174180|174310|174180|174310|174180|174310|174180|1
1727824710000|2024-10-01 23:18:30|174309|174179|174309.5|174179.5|174309.5|174179.5|174306|174176|3
1727824750000|2024-10-01 23:19:10|174306|174176|174306|174176|174306|174176|174306|174176|1
1727824770000|2024-10-01 23:19:30|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|174309.6|174179.6|1
1727824800000|2024-10-01 23:20:00|174306|174176|174306|174176|174306|174176|174306|174176|1
1727824820000|2024-10-01 23:20:20|174309.5|174179.5|174309.5|174179.5|174309.5|174179.5|174309.5|174179.5|1
1727824860000|2024-10-01 23:21:00|174306|174176|174306|174176|174306|174176|174306|174176|1
1727824880000|2024-10-01 23:21:20|174309.5|174179.5|174309.5|174179.5|174309.5|174179.5|174309.5|174179.5|1
1727824910000|2024-10-01 23:21:50|174306|174176|174306|174176|174306|174176|174306|174176|1
1727824920000|2024-10-01 23:22:00|174304.5|174174.5|174304.5|174174.5|174304.5|174174.5|174304.5|174174.5|1
1727824930000|2024-10-01 23:22:10|174308.4|174178.4|174308.4|174178.4|174308.4|174178.4|174308.4|174178.4|1
1727824940000|2024-10-01 23:22:20|174303.7|174173.7|174303.7|174173.7|174303.7|174173.7|174303.7|174173.7|1
1727824960000|2024-10-01 23:22:40|174297.4|174167.4|174297.4|174167.4|174297.4|174167.4|174297.4|174167.4|1
1727824990000|2024-10-01 23:23:10|174303.4|174173.4|174303.4|174173.4|174303.4|174173.4|174303.4|174173.4|1
1727825020000|2024-10-01 23:23:40|174297.4|174167.4|174307.1|174177.1|174307.1|174177.1|174297.4|174167.4|2
1727825030000|2024-10-01 23:23:50|174306.4|174176.4|174306.4|174176.4|174306.4|174176.4|174306.4|174176.4|1
1727825070000|2024-10-01 23:24:30|174297.4|174167.4|174297.4|174167.4|174297.4|174167.4|174297.4|174167.4|1
1727825080000|2024-10-01 23:24:40|174308.3|174178.3|174308.3|174178.3|174308.3|174178.3|174308.3|174178.3|1
1727825100000|2024-10-01 23:25:00|174312.6|174182.6|174312.6|174182.6|174312.6|174182.6|174312.6|174182.6|1
1727825120000|2024-10-01 23:25:20|174311.2|174181.2|174311.2|174181.2|174311.2|174181.2|174311.2|174181.2|1
1727825130000|2024-10-01 23:25:30|174305.5|174175.5|174305.5|174175.5|174305.5|174175.5|174305.5|174175.5|1
1727825150000|2024-10-01 23:25:50|174311|174181|174311|174181|174311|174181|174311|174181|1
1727825180000|2024-10-01 23:26:20|174305.5|174175.5|174305.5|174175.5|174305.5|174175.5|174305.5|174175.5|1
1727825210000|2024-10-01 23:26:50|174311|174181|174311|174181|174311|174181|174311|174181|1
1727825240000|2024-10-01 23:27:20|174305.5|174175.5|174305.5|174175.5|174305.5|174175.5|174305.5|174175.5|1
1727825250000|2024-10-01 23:27:30|174308.1|174178.1|174308.1|174178.1|174308.1|174178.1|174308.1|174178.1|1
1727825260000|2024-10-01 23:27:40|174312.5|174182.5|174312.5|174182.5|174312.5|174182.5|174312.5|174182.5|1
1727825280000|2024-10-01 23:28:00|174306.9|174176.9|174306.9|174176.9|174306.9|174176.9|174306.9|174176.9|1
1727825300000|2024-10-01 23:28:20|174296.9|174166.9|174296.9|174166.9|174296.9|174166.9|174296.9|174166.9|1
1727825310000|2024-10-01 23:28:30|174297|174167|174297|174167|174297|174167|174297|174167|1
1727825320000|2024-10-01 23:28:40|174306.2|174176.2|174306.2|174176.2|174306.2|174176.2|174306.2|174176.2|1
1727825350000|2024-10-01 23:29:10|174297|174167|174297|174167|174297|174167|174297|174167|1
1727825370000|2024-10-01 23:29:30|174306.2|174176.2|174306.2|174176.2|174306.2|174176.2|174306.2|174176.2|1
1727825400000|2024-10-01 23:30:00|174307.4|174177.4|174307.4|174177.4|174307.4|174177.4|174307.4|174177.4|1
1727825410000|2024-10-01 23:30:10|174307.7|174177.7|174307.7|174177.7|174307.7|174177.7|174307.7|174177.7|1
1727825430000|2024-10-01 23:30:30|174312.2|174182.2|174312.2|174182.2|174312.2|174182.2|174312.2|174182.2|1
1727825460000|2024-10-01 23:31:00|174307.7|174177.7|174307.7|174177.7|174307.7|174177.7|174307.7|174177.7|1
1727825480000|2024-10-01 23:31:20|174312.2|174182.2|174312.2|174182.2|174312.2|174182.2|174312.2|174182.2|1
1727825490000|2024-10-01 23:31:30|174306.2|174176.2|174306.2|174176.2|174306.2|174176.2|174306.2|174176.2|1
1727825520000|2024-10-01 23:32:00|174295.7|174165.7|174295.7|174165.7|174295.7|174165.7|174295.7|174165.7|1
1727825540000|2024-10-01 23:32:20|174295.6|174165.6|174305.5|174175.5|174305.5|174175.5|174295.6|174165.6|2
1727825550000|2024-10-01 23:32:30|174305.6|174175.6|174305.6|174175.6|174305.6|174175.6|174305.6|174175.6|1
1727825570000|2024-10-01 23:32:50|174295.7|174165.7|174295.7|174165.7|174295.7|174165.7|174295.7|174165.7|1
1727825590000|2024-10-01 23:33:10|174305.6|174175.6|174305.6|174175.6|174305.6|174175.6|174305.6|174175.6|1
1727825610000|2024-10-01 23:33:30|174307.4|174177.4|174307.4|174177.4|174307.4|174177.4|174307.4|174177.4|1
1727825630000|2024-10-01 23:33:50|174299.6|174169.6|174308.3|174178.3|174308.3|174178.3|174299.6|174169.6|2
1727825640000|2024-10-01 23:34:00|174297|174167|174297|174167|174297|174167|174297|174167|1
1727825650000|2024-10-01 23:34:10|174307|174177|174307|174177|174307|174177|174307|174177|1
1727825680000|2024-10-01 23:34:40|174297|174167|174297|174167|174297|174167|174297|174167|1
1727825700000|2024-10-01 23:35:00|174306.9|174176.9|174306.9|174176.9|174306.9|174176.9|174306.9|174176.9|1
1727825720000|2024-10-01 23:35:20|174308.3|174178.3|174308.3|174178.3|174308.3|174178.3|174308.3|174178.3|1
1727825740000|2024-10-01 23:35:40|174299.9|174169.9|174299.9|174169.9|174299.9|174169.9|174299.9|174169.9|1
1727825760000|2024-10-01 23:36:00|174307.6|174177.6|174307.6|174177.6|174307.6|174177.6|174307.6|174177.6|1
1727825790000|2024-10-01 23:36:30|174299.9|174169.9|174299.9|174169.9|174299.9|174169.9|174299.9|174169.9|1
1727825800000|2024-10-01 23:36:40|174300|174170|174300|174170|174300|174170|174300|174170|1
1727825810000|2024-10-01 23:36:50|174308.2|174178.2|174308.2|174178.2|174308.2|174178.2|174308.2|174178.2|1
1727825850000|2024-10-01 23:37:30|174300|174170|174300|174170|174300|174170|174300|174170|1
1727825870000|2024-10-01 23:37:50|174307.8|174177.8|174307.8|174177.8|174307.8|174177.8|174307.8|174177.8|1
1727825890000|2024-10-01 23:38:10|174307.9|174177.9|174307.9|174177.9|174307.9|174177.9|174307.9|174177.9|1
1727825900000|2024-10-01 23:38:20|174300|174170|174300|174170|174300|174170|174300|174170|1
1727825920000|2024-10-01 23:38:40|174300.1|174170.1|174307.9|174177.9|174307.9|174177.9|174300.1|174170.1|2
1727825930000|2024-10-01 23:38:50|174307.8|174177.8|174307.8|174177.8|174307.8|174177.8|174307.8|174177.8|1
1727825950000|2024-10-01 23:39:10|174300|174170|174300|174170|174300|174170|174300|174170|1
1727825970000|2024-10-01 23:39:30|174300.1|174170.1|174300.1|174170.1|174300.1|174170.1|174300.1|174170.1|1
1727825980000|2024-10-01 23:39:40|174298.6|174168.6|174281.3|174151.3|174298.6|174168.6|174281.3|174151.3|2
1727826010000|2024-10-01 23:40:10|174277.7|174147.7|174277.9|174147.9|174277.9|174147.9|174277.7|174147.7|2
1727826030000|2024-10-01 23:40:30|174282|174152|174282|174152|174282|174152|174282|174152|1
1727826070000|2024-10-01 23:41:10|174277.9|174147.9|174277.9|174147.9|174277.9|174147.9|174277.9|174147.9|1
1727826080000|2024-10-01 23:41:20|174278|174148|174278|174148|174278|174148|174278|174148|1
1727826090000|2024-10-01 23:41:30|174282|174152|174282|174152|174282|174152|174282|174152|1
1727826120000|2024-10-01 23:42:00|174278.9|174148.9|174276.2|174146.2|174280.8|174150.8|174276.2|174146.2|3
1727826140000|2024-10-01 23:42:20|174280.6|174150.6|174280.6|174150.6|174280.6|174150.6|174280.6|174150.6|1
1727826150000|2024-10-01 23:42:30|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|1
1727826160000|2024-10-01 23:42:40|174280.7|174150.7|174280.5|174150.5|174281.6|174151.6|174279.2|174149.2|5
1727826170000|2024-10-01 23:42:50|174281|174151|174278.2|174148.2|174281|174151|174278.2|174148.2|2
1727826190000|2024-10-01 23:43:10|174278.5|174148.5|174278.5|174148.5|174278.5|174148.5|174278.5|174148.5|1
1727826200000|2024-10-01 23:43:20|174282.1|174152.1|174280.8|174150.8|174282.1|174152.1|174280.8|174150.8|2
1727826220000|2024-10-01 23:43:40|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|1
1727826230000|2024-10-01 23:43:50|174274|174144|174274|174144|174274|174144|174274|174144|1
1727826250000|2024-10-01 23:44:10|174274.1|174144.1|174279.1|174149.1|174279.1|174149.1|174274.1|174144.1|2
1727826280000|2024-10-01 23:44:40|174279|174149|174279|174149|174279|174149|174279|174149|1
1727826290000|2024-10-01 23:44:50|174274|174144|174274.1|174144.1|174274.1|174144.1|174274|174144|2
1727826310000|2024-10-01 23:45:10|174279|174149|174279|174149|174279|174149|174279|174149|1
1727826330000|2024-10-01 23:45:30|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|1
1727826340000|2024-10-01 23:45:40|174279|174149|174271.9|174141.9|174279|174149|174271.9|174141.9|3
1727826360000|2024-10-01 23:46:00|174277.6|174147.6|174277.6|174147.6|174277.6|174147.6|174277.6|174147.6|1
1727826390000|2024-10-01 23:46:30|174272|174142|174272|174142|174272|174142|174272|174142|1
1727826400000|2024-10-01 23:46:40|174270.5|174140.5|174270.5|174140.5|174270.5|174140.5|174270.5|174140.5|1
1727826410000|2024-10-01 23:46:50|174270.6|174140.6|174270.6|174140.6|174270.6|174140.6|174270.6|174140.6|1
1727826420000|2024-10-01 23:47:00|174276.1|174146.1|174276.1|174146.1|174276.1|174146.1|174276.1|174146.1|1
1727826440000|2024-10-01 23:47:20|174276.2|174146.2|174276.2|174146.2|174276.2|174146.2|174276.2|174146.2|1
1727826450000|2024-10-01 23:47:30|174270.6|174140.6|174270.6|174140.6|174270.6|174140.6|174270.6|174140.6|1
1727826470000|2024-10-01 23:47:50|174268|174138|174276.6|174146.6|174276.6|174146.6|174268|174138|3
1727826480000|2024-10-01 23:48:00|174274.4|174144.4|174278.5|174148.5|174278.5|174148.5|174274.4|174144.4|3
1727826490000|2024-10-01 23:48:10|174276.4|174146.4|174276.4|174146.4|174276.4|174146.4|174276.4|174146.4|1
1727826500000|2024-10-01 23:48:20|174276.5|174146.5|174271.1|174141.1|174276.5|174146.5|174271.1|174141.1|2
1727826530000|2024-10-01 23:48:50|174276.5|174146.5|174276.5|174146.5|174276.5|174146.5|174276.5|174146.5|1
1727826540000|2024-10-01 23:49:00|174275.7|174145.7|174275.7|174145.7|174275.7|174145.7|174275.7|174145.7|1
1727826560000|2024-10-01 23:49:20|174269.9|174139.9|174269.9|174139.9|174269.9|174139.9|174269.9|174139.9|1
1727826580000|2024-10-01 23:49:40|174275.9|174145.9|174275.9|174145.9|174275.9|174145.9|174275.9|174145.9|1
1727826600000|2024-10-01 23:50:00|174277.2|174147.2|174277.3|174147.3|174277.3|174147.3|174277.2|174147.2|2
1727826610000|2024-10-01 23:50:10|174273.8|174143.8|174273.8|174143.8|174273.8|174143.8|174273.8|174143.8|1
1727826630000|2024-10-01 23:50:30|174275.6|174145.6|174275.6|174145.6|174275.6|174145.6|174275.6|174145.6|1
1727826640000|2024-10-01 23:50:40|174277.1|174147.1|174279.4|174149.4|174279.4|174149.4|174274.3|174144.3|3
1727826670000|2024-10-01 23:51:10|174274.3|174144.3|174274.3|174144.3|174274.3|174144.3|174274.3|174144.3|1
1727826690000|2024-10-01 23:51:30|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|174279.1|174149.1|1
1727826700000|2024-10-01 23:51:40|174278.7|174148.7|174278.7|174148.7|174278.7|174148.7|174278.7|174148.7|1
1727826720000|2024-10-01 23:52:00|174275.4|174145.4|174275.4|174145.4|174275.4|174145.4|174275.4|174145.4|1
1727826730000|2024-10-01 23:52:10|174274.3|174144.3|174274.3|174144.3|174274.3|174144.3|174274.3|174144.3|1
1727826740000|2024-10-01 23:52:20|174276.9|174146.9|174274.6|174144.6|174276.9|174146.9|174274.6|174144.6|2
1727826750000|2024-10-01 23:52:30|174279.4|174149.4|174279.4|174149.4|174279.4|174149.4|174279.4|174149.4|1
1727826780000|2024-10-01 23:53:00|174276.2|174146.2|174278.1|174148.1|174278.1|174148.1|174276.2|174146.2|2
1727826790000|2024-10-01 23:53:10|174274.7|174144.7|174274.7|174144.7|174274.7|174144.7|174274.7|174144.7|1
1727826800000|2024-10-01 23:53:20|174279.8|174149.8|174279.8|174149.8|174279.8|174149.8|174279.8|174149.8|1
1727826810000|2024-10-01 23:53:30|174282.9|174152.9|174282.9|174152.9|174282.9|174152.9|174282.9|174152.9|1
1727826830000|2024-10-01 23:53:50|174279.5|174149.5|174279.5|174149.5|174279.5|174149.5|174279.5|174149.5|1
1727826860000|2024-10-01 23:54:20|174283.1|174153.1|174283.1|174153.1|174283.1|174153.1|174283.1|174153.1|1
1727826880000|2024-10-01 23:54:40|174284.3|174154.3|174284.3|174154.3|174284.3|174154.3|174284.3|174154.3|1
1727826890000|2024-10-01 23:54:50|174281.3|174151.3|174281.3|174151.3|174281.3|174151.3|174281.3|174151.3|1
1727826910000|2024-10-01 23:55:10|174284.5|174154.5|174284.5|174154.5|174284.5|174154.5|174284.5|174154.5|1
1727826950000|2024-10-01 23:55:50|174281.3|174151.3|174281.3|174151.3|174281.3|174151.3|174281.3|174151.3|1
1727826960000|2024-10-01 23:56:00|174273.7|174143.7|174273.7|174143.7|174273.7|174143.7|174273.7|174143.7|1
1727826970000|2024-10-01 23:56:10|174279.8|174149.8|174279.8|174149.8|174279.8|174149.8|174279.8|174149.8|1
1727826990000|2024-10-01 23:56:30|174281.3|174151.3|174281.3|174151.3|174281.3|174151.3|174281.3|174151.3|1
1727827000000|2024-10-01 23:56:40|174275.8|174145.8|174270.2|174140.2|174275.8|174145.8|174270.2|174140.2|2
1727827010000|2024-10-01 23:56:50|174272.5|174142.5|174247.2|174117.2|174272.5|174142.5|174247.2|174117.2|4
1727827020000|2024-10-01 23:57:00|174223.8|174093.8|174223.8|174093.8|174223.8|174093.8|174223.8|174093.8|1
1727827060000|2024-10-01 23:57:40|174209.5|174079.5|174219.7|174089.7|174219.7|174089.7|174209.5|174079.5|3
1727827080000|2024-10-01 23:58:00|174225.6|174095.6|174225.6|174095.6|174225.6|174095.6|174225.6|174095.6|1
1727827090000|2024-10-01 23:58:10|174225.7|174095.7|174225.7|174095.7|174225.7|174095.7|174225.7|174095.7|1
1727827100000|2024-10-01 23:58:20|174220.9|174090.9|174220.9|174090.9|174220.9|174090.9|174220.9|174090.9|1
1727827110000|2024-10-01 23:58:30|174209.7|174079.7|174209.7|174079.7|174209.7|174079.7|174209.7|174079.7|1
1727827130000|2024-10-01 23:58:50|174219.9|174089.9|174219.9|174089.9|174219.9|174089.9|174219.9|174089.9|1
1727827150000|2024-10-01 23:59:10|174220|174090|174222.4|174092.4|174222.4|174092.4|174216.6|174086.6|3
1727827160000|2024-10-01 23:59:20|174216.9|174086.9|174210.5|174080.5|174216.9|174086.9|174208.3|174078.3|4
1727827170000|2024-10-01 23:59:30|174206.2|174076.2|174206.2|174076.2|174206.2|174076.2|174206.2|174076.2|1
1727827190000|2024-10-01 23:59:50|174202.3|174072.3|174065.4|173935.4|174202.3|174072.3|174053.6|173923.6|7
1727827200000|2024-10-02 00:00:00|174063.9|173933.9|174121.3|173991.3|174184.3|174054.3|174060.3|173930.3|14
1727827210000|2024-10-02 00:00:10|174117.9|173987.9|174123.9|173993.9|174123.9|173993.9|174116.9|173986.9|8
1727827220000|2024-10-02 00:00:20|174121.9|173991.9|174125.4|173995.4|174125.4|173995.4|174121.9|173991.9|3
1727827230000|2024-10-02 00:00:30|174124.8|173994.8|174054.8|173924.8|174130.5|174000.5|174054.8|173924.8|18
1727827240000|2024-10-02 00:00:40|174054|173924|174054|173924|174054|173924|174054|173924|1
1727827250000|2024-10-02 00:00:50|174053.4|173923.4|174052.3|173922.3|174053.4|173923.4|174052.3|173922.3|3
1727827260000|2024-10-02 00:01:00|174053.2|173923.2|174049.8|173919.8|174053.7|173923.7|174049.8|173919.8|7
1727827270000|2024-10-02 00:01:10|174048.9|173918.9|174049.7|173919.7|174049.7|173919.7|174048.8|173918.8|6
1727827280000|2024-10-02 00:01:20|174051.9|173921.9|174051.9|173921.9|174051.9|173921.9|174051.9|173921.9|1
1727827290000|2024-10-02 00:01:30|174054.7|173924.7|174053.3|173923.3|174054.7|173924.7|174053.3|173923.3|2
1727827300000|2024-10-02 00:01:40|174052.6|173922.6|174052.6|173922.6|174052.6|173922.6|174052.6|173922.6|1
1727827310000|2024-10-02 00:01:50|174049.1|173919.1|174049.1|173919.1|174049.1|173919.1|174049.1|173919.1|1
1727827320000|2024-10-02 00:02:00|174042|173912|174042|173912|174042|173912|174042|173912|1
1727827330000|2024-10-02 00:02:10|174042.1|173912.1|174042.1|173912.1|174042.1|173912.1|174042.1|173912.1|1
1727827340000|2024-10-02 00:02:20|174040.2|173910.2|174049.1|173919.1|174049.1|173919.1|174040.2|173910.2|2
1727827370000|2024-10-02 00:02:50|174044.7|173914.7|174044.7|173914.7|174044.7|173914.7|174044.7|173914.7|1
1727827380000|2024-10-02 00:03:00|174042.9|173912.9|174024.2|173894.2|174042.9|173912.9|174024.2|173894.2|3
1727827390000|2024-10-02 00:03:10|174024.3|173894.3|174024.3|173894.3|174024.3|173894.3|174024.3|173894.3|1
1727827400000|2024-10-02 00:03:20|174026.8|173896.8|174033.2|173903.2|174033.2|173903.2|174026.8|173896.8|2
1727827410000|2024-10-02 00:03:30|174029.6|173899.6|174025.8|173895.8|174029.6|173899.6|174025.8|173895.8|2
1727827420000|2024-10-02 00:03:40|174025.9|173895.9|174025.9|173895.9|174025.9|173895.9|174025.9|173895.9|1
1727827430000|2024-10-02 00:03:50|174025.8|173895.8|174018.5|173888.5|174025.8|173895.8|174018.5|173888.5|3
1727827460000|2024-10-02 00:04:20|174016|173886|174004.1|173874.1|174016|173886|174004.1|173874.1|2
1727827480000|2024-10-02 00:04:40|174008.3|173878.3|174008.3|173878.3|174008.3|173878.3|174008.3|173878.3|1
1727827490000|2024-10-02 00:04:50|174005|173875|174005|173875|174005|173875|174005|173875|1
1727827500000|2024-10-02 00:05:00|174001.6|173871.6|173930.5|173800.5|174001.6|173871.6|173930.5|173800.5|2
1727827510000|2024-10-02 00:05:10|173926.9|173796.9|173931.8|173801.8|173932.4|173802.4|173926.9|173796.9|8
1727827520000|2024-10-02 00:05:20|173936.8|173806.8|173956.5|173826.5|173970.2|173840.2|173933|173803|11
1727827530000|2024-10-02 00:05:30|173960.3|173830.3|173975.4|173845.4|173978.3|173848.3|173960.3|173830.3|19
1727827540000|2024-10-02 00:05:40|173976.7|173846.7|173978.6|173848.6|173981|173851|173972.3|173842.3|16
1727827550000|2024-10-02 00:05:50|173976.3|173846.3|173980.2|173850.2|173981.7|173851.7|173976.3|173846.3|11
1727827560000|2024-10-02 00:06:00|173979.3|173849.3|173980.8|173850.8|173980.8|173850.8|173977.1|173847.1|6
1727827570000|2024-10-02 00:06:10|173978.6|173848.6|173980|173850|173980.8|173850.8|173977.8|173847.8|8
1727827580000|2024-10-02 00:06:20|173979|173849|173976.5|173846.5|173979|173849|173976.5|173846.5|6
1727827590000|2024-10-02 00:06:30|173973.5|173843.5|173977|173847|173978.2|173848.2|173973.5|173843.5|9
1727827600000|2024-10-02 00:06:40|173974|173844|174029.9|173899.9|174029.9|173899.9|173974|173844|7
1727827610000|2024-10-02 00:06:50|174030.1|173900.1|174011.9|173881.9|174030.1|173900.1|174011.7|173881.7|6
1727827620000|2024-10-02 00:07:00|174013|173883|174015.2|173885.2|174020.8|173890.8|174012.9|173882.9|9
1727827630000|2024-10-02 00:07:10|174011.8|173881.8|174015.4|173885.4|174017.2|173887.2|174011.8|173881.8|6
1727827640000|2024-10-02 00:07:20|174012|173882|174009|173879|174014.4|173884.4|174005.3|173875.3|8
1727827650000|2024-10-02 00:07:30|174005|173875|174005|173875|174005|173875|174005|173875|1
1727827660000|2024-10-02 00:07:40|174000.5|173870.5|173986.2|173856.2|174000.5|173870.5|173986.2|173856.2|6
1727827670000|2024-10-02 00:07:50|173990.9|173860.9|173989.5|173859.5|173992.4|173862.4|173984|173854|5
1727827690000|2024-10-02 00:08:10|173984.2|173854.2|173983.9|173853.9|173984.2|173854.2|173982.3|173852.3|4
1727827700000|2024-10-02 00:08:20|173985.2|173855.2|173985.2|173855.2|173985.2|173855.2|173985.2|173855.2|1
1727827720000|2024-10-02 00:08:40|173978.7|173848.7|174002.5|173872.5|174010.5|173880.5|173978.7|173848.7|5
1727827750000|2024-10-02 00:09:10|174002.6|173872.6|174002.6|173872.6|174002.6|173872.6|174002.6|173872.6|1
1727827760000|2024-10-02 00:09:20|173994.1|173864.1|173994.1|173864.1|173994.1|173864.1|173994.1|173864.1|1
1727827780000|2024-10-02 00:09:40|173997.9|173867.9|173997.9|173867.9|174000|173870|173996.3|173866.3|5
1727827810000|2024-10-02 00:10:10|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|174014.2|173884.2|1
1727827820000|2024-10-02 00:10:20|174013.1|173883.1|174012|173882|174013.1|173883.1|174012|173882|2
1727827840000|2024-10-02 00:10:40|174008.4|173878.4|174008.4|173878.4|174008.4|173878.4|174008.4|173878.4|1
1727827850000|2024-10-02 00:10:50|174006.3|173876.3|174001.9|173871.9|174006.3|173876.3|174001.9|173871.9|2
1727827860000|2024-10-02 00:11:00|174001.4|173871.4|174001.4|173871.4|174001.4|173871.4|174001.4|173871.4|1
1727827890000|2024-10-02 00:11:30|173997.9|173867.9|173997.9|173867.9|173997.9|173867.9|173997.9|173867.9|1
1727827910000|2024-10-02 00:11:50|174000.6|173870.6|174000.6|173870.6|174000.6|173870.6|174000.6|173870.6|1
1727827940000|2024-10-02 00:12:20|174001|173871|174001.6|173871.6|174002.8|173872.8|174001|173871|4
1727827950000|2024-10-02 00:12:30|174000|173870|173997.8|173867.8|174000|173870|173993.6|173863.6|4
1727827960000|2024-10-02 00:12:40|173993.6|173863.6|173997.8|173867.8|173997.8|173867.8|173993.6|173863.6|2
1727827970000|2024-10-02 00:12:50|173999.7|173869.7|173999.8|173869.8|173999.8|173869.8|173996.7|173866.7|8
1727827990000|2024-10-02 00:13:10|173996.6|173866.6|173996.6|173866.6|173996.6|173866.6|173996.6|173866.6|1
1727828000000|2024-10-02 00:13:20|173997.8|173867.8|173997.8|173867.8|173997.8|173867.8|173997.8|173867.8|1
1727828010000|2024-10-02 00:13:30|173993.6|173863.6|173993.7|173863.7|173997.8|173867.8|173993.6|173863.6|7
1727828020000|2024-10-02 00:13:40|173997.8|173867.8|173996.1|173866.1|173999.2|173869.2|173993.7|173863.7|15
1727828030000|2024-10-02 00:13:50|173995.1|173865.1|173981.2|173851.2|173995.1|173865.1|173981.2|173851.2|2
1727828060000|2024-10-02 00:14:20|173974.2|173844.2|173971.5|173841.5|173974.2|173844.2|173971.5|173841.5|2
1727828070000|2024-10-02 00:14:30|173969.8|173839.8|174023.4|173893.4|174035.2|173905.2|173964.5|173834.5|9
1727828090000|2024-10-02 00:14:50|174028.3|173898.3|174038.8|173908.8|174038.8|173908.8|174028.3|173898.3|5
1727828100000|2024-10-02 00:15:00|174035.7|173905.7|174038.8|173908.8|174038.8|173908.8|174035.7|173905.7|14
1727828110000|2024-10-02 00:15:10|174039.4|173909.4|174039.4|173909.4|174039.4|173909.4|174036.3|173906.3|23
1727828120000|2024-10-02 00:15:20|174036.3|173906.3|174039.4|173909.4|174039.4|173909.4|174036.3|173906.3|6
1727828130000|2024-10-02 00:15:30|174037.6|173907.6|174033.5|173903.5|174037.6|173907.6|174029.3|173899.3|14
1727828140000|2024-10-02 00:15:40|174029.3|173899.3|174033.5|173903.5|174033.5|173903.5|174029.3|173899.3|16
1727828150000|2024-10-02 00:15:50|174029.3|173899.3|174037.2|173907.2|174037.2|173907.2|174029.3|173899.3|22
1727828160000|2024-10-02 00:16:00|174034.1|173904.1|174051.2|173921.2|174056.1|173926.1|174034.1|173904.1|18
1727828170000|2024-10-02 00:16:10|174052.2|173922.2|174052.3|173922.3|174052.4|173922.4|174050.2|173920.2|19
1727828180000|2024-10-02 00:16:20|174050.4|173920.4|174052.8|173922.8|174057.8|173927.8|174050.4|173920.4|14
1727828190000|2024-10-02 00:16:30|174051.8|173921.8|174049.5|173919.5|174053.2|173923.2|174048.2|173918.2|10
1727828200000|2024-10-02 00:16:40|174051.8|173921.8|174052.2|173922.2|174055.3|173925.3|174047.3|173917.3|9
1727828210000|2024-10-02 00:16:50|174051.4|173921.4|174047.8|173917.8|174055.6|173925.6|174047.8|173917.8|8
1727828220000|2024-10-02 00:17:00|174048.5|173918.5|174050.8|173920.8|174055.3|173925.3|174046.6|173916.6|26
1727828230000|2024-10-02 00:17:10|174050.2|173920.2|174054.2|173924.2|174055.8|173925.8|174050|173920|24
1727828240000|2024-10-02 00:17:20|174055.6|173925.6|174045.6|173915.6|174055.6|173925.6|174045.6|173915.6|4
1727828250000|2024-10-02 00:17:30|174044.1|173914.1|174044.1|173914.1|174044.1|173914.1|174044.1|173914.1|1
1727828270000|2024-10-02 00:17:50|174043.1|173913.1|174055.5|173925.5|174057.1|173927.1|174038.3|173908.3|5
1727828280000|2024-10-02 00:18:00|174055.9|173925.9|174055.6|173925.6|174055.9|173925.9|174055.5|173925.5|12
1727828290000|2024-10-02 00:18:10|174053.9|173923.9|174052.5|173922.5|174053.9|173923.9|174045.9|173915.9|11
1727828300000|2024-10-02 00:18:20|174050.2|173920.2|174052.5|173922.5|174052.5|173922.5|174050.2|173920.2|12
1727828310000|2024-10-02 00:18:30|174050.3|173920.3|174050.5|173920.5|174052.5|173922.5|174047.9|173917.9|12
1727828320000|2024-10-02 00:18:40|174045.8|173915.8|174046.6|173916.6|174046.6|173916.6|174038.6|173908.6|18
1727828340000|2024-10-02 00:19:00|174043.4|173913.4|174052|173922|174052|173922|174043.4|173913.4|12
1727828350000|2024-10-02 00:19:10|174049.6|173919.6|174049.6|173919.6|174052|173922|174049.6|173919.6|15
1727828360000|2024-10-02 00:19:20|174052|173922|174047.1|173917.1|174052|173922|174047.1|173917.1|3
1727828390000|2024-10-02 00:19:50|174046.9|173916.9|174046.9|173916.9|174046.9|173916.9|174046.9|173916.9|1
1727828400000|2024-10-02 00:20:00|174039.9|173909.9|174049.1|173919.1|174052.8|173922.8|174039.9|173909.9|11
1727828410000|2024-10-02 00:20:10|174051.5|173921.5|174049|173919|174054.2|173924.2|174044.2|173914.2|10
1727828420000|2024-10-02 00:20:20|174053.9|173923.9|174050.9|173920.9|174053.9|173923.9|174046.4|173916.4|13
1727828430000|2024-10-02 00:20:30|174051|173921|174048.4|173918.4|174053.6|173923.6|174048.4|173918.4|9
1727828440000|2024-10-02 00:20:40|174051|173921|174051|173921|174053.6|173923.6|174048.4|173918.4|14
1727828450000|2024-10-02 00:20:50|174053.5|173923.5|174050.2|173920.2|174053.5|173923.5|174040|173910|15
1727828460000|2024-10-02 00:21:00|174047|173917|174052.4|173922.4|174052.4|173922.4|174040|173910|16
1727828470000|2024-10-02 00:21:10|174048.7|173918.7|174053.2|173923.2|174053.2|173923.2|174039.7|173909.7|11
1727828480000|2024-10-02 00:21:20|174047.8|173917.8|174125.7|173995.7|174130.2|174000.2|174047.8|173917.8|17
1727828490000|2024-10-02 00:21:30|174125.3|173995.3|174125.7|173995.7|174126.4|173996.4|174124.6|173994.6|11
1727828500000|2024-10-02 00:21:40|174127.8|173997.8|174127.2|173997.2|174127.8|173997.8|174126.8|173996.8|4
1727828510000|2024-10-02 00:21:50|174126.7|173996.7|174123.8|173993.8|174128|173998|174123.8|173993.8|10
1727828520000|2024-10-02 00:22:00|174121.3|173991.3|174121.3|173991.3|174121.3|173991.3|174121.3|173991.3|1
1727828540000|2024-10-02 00:22:20|174125.6|173995.6|174125.6|173995.6|174125.6|173995.6|174125.6|173995.6|1
1727828570000|2024-10-02 00:22:50|174121.3|173991.3|174124.1|173994.1|174124.1|173994.1|174121.3|173991.3|2
1727828580000|2024-10-02 00:23:00|174119.8|173989.8|174119.8|173989.8|174119.8|173989.8|174119.8|173989.8|1
1727828590000|2024-10-02 00:23:10|174126.1|173996.1|174126.1|173996.1|174126.1|173996.1|174126.1|173996.1|1
1727828600000|2024-10-02 00:23:20|174126.2|173996.2|174127.8|173997.8|174127.8|173997.8|174126.2|173996.2|2
1727828620000|2024-10-02 00:23:40|174124.1|173994.1|174124.1|173994.1|174124.1|173994.1|174124.1|173994.1|1
1727828630000|2024-10-02 00:23:50|174118.2|173988.2|174118.2|173988.2|174118.2|173988.2|174118.2|173988.2|1
1727828650000|2024-10-02 00:24:10|174118.3|173988.3|174124.4|173994.4|174124.4|173994.4|174118.3|173988.3|2
1727828660000|2024-10-02 00:24:20|174126.4|173996.4|174126.4|173996.4|174126.4|173996.4|174126.4|173996.4|1
1727828680000|2024-10-02 00:24:40|174123|173993|174123|173993|174123|173993|174123|173993|1
1727828690000|2024-10-02 00:24:50|174118.4|173988.4|174118.4|173988.4|174118.4|173988.4|174118.4|173988.4|1
1727828700000|2024-10-02 00:25:00|174123.9|173993.9|174123.9|173993.9|174123.9|173993.9|174123.9|173993.9|1
1727828710000|2024-10-02 00:25:10|174123.7|173993.7|174051.7|173921.7|174123.7|173993.7|174050.9|173920.9|10
1727828720000|2024-10-02 00:25:20|174056.9|173926.9|174056.9|173926.9|174056.9|173926.9|174056.9|173926.9|1
1727828730000|2024-10-02 00:25:30|174060.7|173930.7|174060.7|173930.7|174060.7|173930.7|174060.7|173930.7|1
1727828750000|2024-10-02 00:25:50|174060.8|173930.8|174059.4|173929.4|174060.8|173930.8|174059.4|173929.4|2
1727828760000|2024-10-02 00:26:00|174054|173924|174054|173924|174054|173924|174054|173924|1
1727828780000|2024-10-02 00:26:20|174056.7|173926.7|174056.7|173926.7|174056.7|173926.7|174056.7|173926.7|1
1727828810000|2024-10-02 00:26:50|174054|173924|174054|173924|174054|173924|174054|173924|1
1727828830000|2024-10-02 00:27:10|174054.1|173924.1|174054.1|173924.1|174054.1|173924.1|174054.1|173924.1|1
1727828840000|2024-10-02 00:27:20|174056.5|173926.5|174056.5|173926.5|174056.5|173926.5|174056.5|173926.5|1
1727828870000|2024-10-02 00:27:50|174054.1|173924.1|174054.1|173924.1|174054.1|173924.1|174054.1|173924.1|1
1727828890000|2024-10-02 00:28:10|174057.1|173927.1|174057.1|173927.1|174057.1|173927.1|174057.1|173927.1|1
1727828920000|2024-10-02 00:28:40|174040.1|173910.1|174040.1|173910.1|174040.1|173910.1|174040.1|173910.1|1
1727828950000|2024-10-02 00:29:10|174047.8|173917.8|174047.8|173917.8|174047.8|173917.8|174047.8|173917.8|1
1727828980000|2024-10-02 00:29:40|174040.1|173910.1|174040.1|173910.1|174040.1|173910.1|174040.1|173910.1|1
1727829000000|2024-10-02 00:30:00|174043.7|173913.7|173946.2|173816.2|174043.7|173913.7|173934.4|173804.4|11
1727829010000|2024-10-02 00:30:10|173948.6|173818.6|173948.6|173818.6|173948.6|173818.6|173948.6|173818.6|1
1727829020000|2024-10-02 00:30:20|173941.3|173811.3|173948.5|173818.5|173954.6|173824.6|173941.3|173811.3|4
1727829030000|2024-10-02 00:30:30|173941.2|173811.2|173970.6|173840.6|173972.2|173842.2|173941.2|173811.2|16
1727829040000|2024-10-02 00:30:40|173970.2|173840.2|173970.6|173840.6|173970.6|173840.6|173970.1|173840.1|15
1727829050000|2024-10-02 00:30:50|173970.3|173840.3|173970.3|173840.3|173970.3|173840.3|173970.3|173840.3|1
1727829060000|2024-10-02 00:31:00|173964.8|173834.8|173963.8|173833.8|173964.8|173834.8|173963.8|173833.8|2
1727829070000|2024-10-02 00:31:10|173962.7|173832.7|173971.4|173841.4|173971.4|173841.4|173962.7|173832.7|4
1727829080000|2024-10-02 00:31:20|173962.6|173832.6|173975|173845|173975|173845|173962.6|173832.6|2
1727829090000|2024-10-02 00:31:30|173978.5|173848.5|173978.5|173848.5|173978.5|173848.5|173978.5|173848.5|1
1727829120000|2024-10-02 00:32:00|173971.5|173841.5|173962.7|173832.7|173971.5|173841.5|173962.7|173832.7|2
1727829130000|2024-10-02 00:32:10|173962.8|173832.8|173971.9|173841.9|173971.9|173841.9|173962.8|173832.8|2
1727829140000|2024-10-02 00:32:20|173977.6|173847.6|173977.5|173847.5|173977.6|173847.6|173977.4|173847.4|5
1727829170000|2024-10-02 00:32:50|173971.7|173841.7|173971.7|173841.7|173971.7|173841.7|173971.7|173841.7|1
1727829180000|2024-10-02 00:33:00|173971.8|173841.8|173949|173819|173971.8|173841.8|173949|173819|3
1727829190000|2024-10-02 00:33:10|173964.9|173834.9|173964.9|173834.9|173964.9|173834.9|173964.9|173834.9|1
1727829210000|2024-10-02 00:33:30|173965|173835|173971.1|173841.1|173971.1|173841.1|173965|173835|2
1727829220000|2024-10-02 00:33:40|173962.5|173832.5|173962.5|173832.5|173962.5|173832.5|173962.5|173832.5|1
1727829230000|2024-10-02 00:33:50|173976.7|173846.7|173976.8|173846.8|173976.8|173846.8|173976.7|173846.7|2
1727829240000|2024-10-02 00:34:00|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|1
1727829260000|2024-10-02 00:34:20|173949.2|173819.2|173949.2|173819.2|173949.2|173819.2|173949.2|173819.2|1
1727829270000|2024-10-02 00:34:30|173962.6|173832.6|173962.6|173832.6|173962.6|173832.6|173962.6|173832.6|1
1727829280000|2024-10-02 00:34:40|173962.7|173832.7|173962.7|173832.7|173962.7|173832.7|173962.7|173832.7|1
1727829290000|2024-10-02 00:34:50|173976.8|173846.8|173976.8|173846.8|173976.8|173846.8|173976.8|173846.8|1
1727829300000|2024-10-02 00:35:00|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|1
1727829310000|2024-10-02 00:35:10|173976.9|173846.9|173976.9|173846.9|173976.9|173846.9|173976.9|173846.9|1
1727829320000|2024-10-02 00:35:20|173978.2|173848.2|173962.9|173832.9|173978.2|173848.2|173962.9|173832.9|3
1727829330000|2024-10-02 00:35:30|173965|173835|173970.1|173840.1|173975.6|173845.6|173962.9|173832.9|8
1727829340000|2024-10-02 00:35:40|173975.3|173845.3|173975.3|173845.3|173975.3|173845.3|173975.3|173845.3|1
1727829350000|2024-10-02 00:35:50|173969.8|173839.8|173966.8|173836.8|173969.8|173839.8|173966.8|173836.8|2
1727829370000|2024-10-02 00:36:10|173961.8|173831.8|173936.9|173806.9|173961.8|173831.8|173936.9|173806.9|6
1727829380000|2024-10-02 00:36:20|173938.7|173808.7|173933.6|173803.6|173946.7|173816.7|173933.6|173803.6|4
1727829390000|2024-10-02 00:36:30|173949.4|173819.4|173931.6|173801.6|173949.4|173819.4|173931.6|173801.6|15
1727829400000|2024-10-02 00:36:40|173932.3|173802.3|173931.3|173801.3|173937.9|173807.9|173931.1|173801.1|11
1727829410000|2024-10-02 00:36:50|173937.4|173807.4|173933.6|173803.6|173937.4|173807.4|173926.4|173796.4|14
1727829420000|2024-10-02 00:37:00|173930.2|173800.2|173933.3|173803.3|173943.5|173813.5|173930.2|173800.2|10
1727829430000|2024-10-02 00:37:10|173933.8|173803.8|173933|173803|173943.8|173813.8|173933|173803|3
1727829440000|2024-10-02 00:37:20|173931|173801|173939|173809|173954.4|173824.4|173931|173801|7
1727829450000|2024-10-02 00:37:30|173938.5|173808.5|173941.2|173811.2|173947|173817|173938.5|173808.5|7
1727829460000|2024-10-02 00:37:40|173941|173811|173941.2|173811.2|173941.2|173811.2|173941|173811|4
1727829470000|2024-10-02 00:37:50|173931|173801|173941.2|173811.2|173941.2|173811.2|173931|173801|2
1727829480000|2024-10-02 00:38:00|173936.9|173806.9|173936.9|173806.9|173936.9|173806.9|173936.9|173806.9|1
1727829490000|2024-10-02 00:38:10|173921.3|173791.3|173917.1|173787.1|173921.3|173791.3|173917.1|173787.1|2
1727829500000|2024-10-02 00:38:20|173914.3|173784.3|173920.3|173790.3|173932.4|173802.4|173914.3|173784.3|4
1727829530000|2024-10-02 00:38:50|173920.4|173790.4|173915.1|173785.1|173920.4|173790.4|173915.1|173785.1|2
1727829540000|2024-10-02 00:39:00|173898.2|173768.2|173898.2|173768.2|173898.2|173768.2|173898.2|173768.2|1
1727829550000|2024-10-02 00:39:10|173911.2|173781.2|173911.2|173781.2|173911.2|173781.2|173911.2|173781.2|1
1727829570000|2024-10-02 00:39:30|173911.3|173781.3|173920.7|173790.7|173920.7|173790.7|173911.3|173781.3|2
1727829580000|2024-10-02 00:39:40|173915.2|173785.2|173915.2|173785.2|173915.2|173785.2|173915.2|173785.2|1
1727829600000|2024-10-02 00:40:00|173915.3|173785.3|173915.3|173785.3|173915.3|173785.3|173915.3|173785.3|1
1727829610000|2024-10-02 00:40:10|173898.4|173768.4|173913.6|173783.6|173913.6|173783.6|173898.4|173768.4|2
1727829630000|2024-10-02 00:40:30|173913.7|173783.7|173922.5|173792.5|173922.5|173792.5|173913.7|173783.7|2
1727829640000|2024-10-02 00:40:40|173926|173796|173922.7|173792.7|173926|173796|173922.6|173792.6|3
1727829670000|2024-10-02 00:41:10|173898.6|173768.6|173898.6|173768.6|173898.6|173768.6|173898.6|173768.6|1
1727829690000|2024-10-02 00:41:30|173898.7|173768.7|173921.4|173791.4|173921.4|173791.4|173898.7|173768.7|3
1727829700000|2024-10-02 00:41:40|173921.5|173791.5|173921.5|173791.5|173921.5|173791.5|173921.5|173791.5|1
1727829720000|2024-10-02 00:42:00|173898.7|173768.7|173898.7|173768.7|173898.7|173768.7|173898.7|173768.7|1
1727829730000|2024-10-02 00:42:10|173898.8|173768.8|173898.8|173768.8|173898.8|173768.8|173898.8|173768.8|1
1727829750000|2024-10-02 00:42:30|173912.1|173782.1|173912.1|173782.1|173912.1|173782.1|173912.1|173782.1|1
1727829770000|2024-10-02 00:42:50|173925.4|173795.4|173921.9|173791.9|173925.4|173795.4|173921.9|173791.9|2
1727829800000|2024-10-02 00:43:20|173922|173792|173922|173792|173922|173792|173922|173792|1
1727829810000|2024-10-02 00:43:30|173915.6|173785.6|173915.6|173785.6|173915.6|173785.6|173898.9|173768.9|3
1727829830000|2024-10-02 00:43:50|173915.7|173785.7|173921.2|173791.2|173921.2|173791.2|173915.7|173785.7|2
1727829840000|2024-10-02 00:44:00|173911.9|173781.9|173911.9|173781.9|173911.9|173781.9|173911.9|173781.9|1
1727829850000|2024-10-02 00:44:10|173912|173782|173912|173782|173912|173782|173912|173782|1
1727829860000|2024-10-02 00:44:20|173899|173769|173899|173769|173899|173769|173899|173769|1
1727829870000|2024-10-02 00:44:30|173915.7|173785.7|173915.7|173785.7|173915.7|173785.7|173915.7|173785.7|1
1727829880000|2024-10-02 00:44:40|173922.1|173792.1|173922.1|173792.1|173922.1|173792.1|173922.1|173792.1|1
1727829890000|2024-10-02 00:44:50|173922.2|173792.2|173922.2|173792.2|173929.6|173799.6|173922.2|173792.2|3
1727829900000|2024-10-02 00:45:00|173935.8|173805.8|173922|173792|173935.8|173805.8|173921.8|173791.8|6
1727829910000|2024-10-02 00:45:10|173925.7|173795.7|173921.9|173791.9|173925.8|173795.8|173921.7|173791.7|6
1727829920000|2024-10-02 00:45:20|173925.3|173795.3|173929.3|173799.3|173935|173805|173925.3|173795.3|7
1727829930000|2024-10-02 00:45:30|173934.4|173804.4|173929.6|173799.6|173934.6|173804.6|173929|173799|6
1727829940000|2024-10-02 00:45:40|173925.5|173795.5|173939.3|173809.3|173939.6|173809.6|173924.3|173794.3|15
1727829950000|2024-10-02 00:45:50|173929.9|173799.9|173942.7|173812.7|173943.4|173813.4|173929|173799|8
1727829960000|2024-10-02 00:46:00|173934.5|173804.5|173934.8|173804.8|173936.6|173806.6|173929.2|173799.2|6
1727829970000|2024-10-02 00:46:10|173928.3|173798.3|173934.3|173804.3|173936.3|173806.3|173928.3|173798.3|10
1727829980000|2024-10-02 00:46:20|173928.8|173798.8|173939.4|173809.4|173943.6|173813.6|173928.7|173798.7|7
1727829990000|2024-10-02 00:46:30|173950.1|173820.1|173930.8|173800.8|173950.1|173820.1|173928.9|173798.9|17
1727830000000|2024-10-02 00:46:40|173934.6|173804.6|173929.5|173799.5|173945.3|173815.3|173929.5|173799.5|8
1727830020000|2024-10-02 00:47:00|173932.8|173802.8|173931.7|173801.7|173944.6|173814.6|173931.7|173801.7|4
1727830030000|2024-10-02 00:47:10|173947.5|173817.5|173937.6|173807.6|173947.5|173817.5|173933.1|173803.1|23
1727830040000|2024-10-02 00:47:20|173934.2|173804.2|173937.4|173807.4|173944.9|173814.9|173933.6|173803.6|9
1727830050000|2024-10-02 00:47:30|173934|173804|173962.5|173832.5|173963.4|173833.4|173932.9|173802.9|18
1727830060000|2024-10-02 00:47:40|173961.3|173831.3|173932.5|173802.5|173962.1|173832.1|173932.5|173802.5|20
1727830070000|2024-10-02 00:47:50|173932.9|173802.9|173933.1|173803.1|173947.9|173817.9|173932.9|173802.9|18
1727830080000|2024-10-02 00:48:00|173936.4|173806.4|173946.5|173816.5|173948.1|173818.1|173932.4|173802.4|10
1727830090000|2024-10-02 00:48:10|173938.7|173808.7|173933.2|173803.2|173946.5|173816.5|173933.2|173803.2|3
1727830100000|2024-10-02 00:48:20|173933.3|173803.3|173936.6|173806.6|173949.5|173819.5|173933.3|173803.3|11
1727830110000|2024-10-02 00:48:30|173939.9|173809.9|173930|173800|173941.2|173811.2|173930|173800|12
1727830120000|2024-10-02 00:48:40|173933.2|173803.2|173933.4|173803.4|173933.4|173803.4|173928.9|173798.9|5
1727830130000|2024-10-02 00:48:50|173929|173799|173932.8|173802.8|173947.9|173817.9|173928.9|173798.9|10
1727830140000|2024-10-02 00:49:00|173928.9|173798.9|173941|173811|173941|173811|173927.9|173797.9|14
1727830150000|2024-10-02 00:49:10|173938.8|173808.8|173938.9|173808.9|173941|173811|173938.8|173808.8|6
1727830160000|2024-10-02 00:49:20|173948.2|173818.2|173933.5|173803.5|173948.2|173818.2|173932.9|173802.9|7
1727830170000|2024-10-02 00:49:30|173928.4|173798.4|173928.4|173798.4|173932.5|173802.5|173928.4|173798.4|7
1727830180000|2024-10-02 00:49:40|173932.5|173802.5|173932.3|173802.3|173946.9|173816.9|173932.3|173802.3|11
1727830190000|2024-10-02 00:49:50|173931|173801|173929.4|173799.4|173946.6|173816.6|173929.4|173799.4|11
1727830200000|2024-10-02 00:50:00|173937.1|173807.1|173936.4|173806.4|173950.7|173820.7|173933|173803|14
1727830210000|2024-10-02 00:50:10|173937.7|173807.7|173928.2|173798.2|173937.7|173807.7|173926.6|173796.6|18
1727830220000|2024-10-02 00:50:20|173930|173800|173931.5|173801.5|173945.6|173815.6|173928|173798|14
1727830230000|2024-10-02 00:50:30|173933.2|173803.2|173933.3|173803.3|173946.6|173816.6|173929.8|173799.8|15
1727830240000|2024-10-02 00:50:40|173945.8|173815.8|173933.4|173803.4|173947.2|173817.2|173932.1|173802.1|15
1727830250000|2024-10-02 00:50:50|173932.2|173802.2|173933.7|173803.7|173933.7|173803.7|173932.2|173802.2|2
1727830270000|2024-10-02 00:51:10|173935.7|173805.7|173927.9|173797.9|173935.7|173805.7|173927.9|173797.9|4
1727830280000|2024-10-02 00:51:20|173945.7|173815.7|173933.5|173803.5|173946.2|173816.2|173932.9|173802.9|12
1727830290000|2024-10-02 00:51:30|173943.2|173813.2|173932.4|173802.4|173962.3|173832.3|173932.4|173802.4|21
1727830300000|2024-10-02 00:51:40|173935.3|173805.3|173936.4|173806.4|173948.7|173818.7|173935.3|173805.3|5
1727830310000|2024-10-02 00:51:50|173933.5|173803.5|173930|173800|173937.3|173807.3|173928.6|173798.6|8
1727830320000|2024-10-02 00:52:00|173930.4|173800.4|173932.9|173802.9|173932.9|173802.9|173929.3|173799.3|12
1727830330000|2024-10-02 00:52:10|173936.8|173806.8|173932.8|173802.8|173943.9|173813.9|173929.5|173799.5|10
1727830340000|2024-10-02 00:52:20|173938.4|173808.4|173930.4|173800.4|173938.9|173808.9|173929.1|173799.1|5
1727830350000|2024-10-02 00:52:30|173932.4|173802.4|173932.4|173802.4|173945.9|173815.9|173930.4|173800.4|8
1727830360000|2024-10-02 00:52:40|173935.9|173805.9|173934.8|173804.8|173951.6|173821.6|173932.4|173802.4|11
1727830370000|2024-10-02 00:52:50|173943.1|173813.1|173932.5|173802.5|173944|173814|173932.5|173802.5|6
1727830380000|2024-10-02 00:53:00|173931|173801|173933.8|173803.8|173936.4|173806.4|173929.5|173799.5|8
1727830390000|2024-10-02 00:53:10|173932.3|173802.3|173934.2|173804.2|173934.2|173804.2|173932.3|173802.3|2
1727830400000|2024-10-02 00:53:20|173933|173803|173933.6|173803.6|173947.2|173817.2|173933|173803|11
1727830410000|2024-10-02 00:53:30|173932.3|173802.3|173932.6|173802.6|173935.6|173805.6|173930.4|173800.4|8
1727830420000|2024-10-02 00:53:40|173931.4|173801.4|173934.7|173804.7|173948.3|173818.3|173931.4|173801.4|5
1727830430000|2024-10-02 00:53:50|173948.5|173818.5|173934.3|173804.3|173948.5|173818.5|173934.3|173804.3|2
1727830440000|2024-10-02 00:54:00|173932.6|173802.6|173945.5|173815.5|173945.5|173815.5|173932.6|173802.6|6
1727830450000|2024-10-02 00:54:10|173937.5|173807.5|173932.7|173802.7|173951.8|173821.8|173931.9|173801.9|8
1727830470000|2024-10-02 00:54:30|173934|173804|173936.4|173806.4|173936.4|173806.4|173932.9|173802.9|3
1727830480000|2024-10-02 00:54:40|173921.1|173791.1|173934.3|173804.3|173944.4|173814.4|173913.7|173783.7|6
1727830490000|2024-10-02 00:54:50|173930.3|173800.3|173931.9|173801.9|173933|173803|173930.3|173800.3|3
1727830510000|2024-10-02 00:55:10|173940.1|173810.1|173944.1|173814.1|173944.1|173814.1|173940.1|173810.1|3
1727830520000|2024-10-02 00:55:20|173944.2|173814.2|173944.2|173814.2|173944.2|173814.2|173944.2|173814.2|1
1727830540000|2024-10-02 00:55:40|173921.9|173791.9|173921.9|173791.9|173921.9|173791.9|173921.9|173791.9|1
1727830560000|2024-10-02 00:56:00|173930.1|173800.1|173930.1|173800.1|173930.1|173800.1|173930.1|173800.1|1
1727830570000|2024-10-02 00:56:10|173933.8|173803.8|173949|173819|173949|173819|173933.8|173803.8|7
1727830580000|2024-10-02 00:56:20|173945.3|173815.3|173944|173814|173949|173819|173938.6|173808.6|14
1727830590000|2024-10-02 00:56:30|173945.6|173815.6|173955.6|173825.6|173956|173826|173945.6|173815.6|9
1727830600000|2024-10-02 00:56:40|173955.9|173825.9|173952.3|173822.3|173955.9|173825.9|173952.3|173822.3|3
1727830610000|2024-10-02 00:56:50|173955.5|173825.5|173951|173821|173955.9|173825.9|173951|173821|6
1727830620000|2024-10-02 00:57:00|173948.4|173818.4|173948.4|173818.4|173948.4|173818.4|173948.4|173818.4|1
1727830640000|2024-10-02 00:57:20|173949.7|173819.7|173949.7|173819.7|173949.7|173819.7|173949.7|173819.7|1
1727830650000|2024-10-02 00:57:30|173945.6|173815.6|173945.6|173815.6|173945.6|173815.6|173945.6|173815.6|1
1727830660000|2024-10-02 00:57:40|173949.2|173819.2|173942.4|173812.4|173955.4|173825.4|173939.8|173809.8|6
1727830690000|2024-10-02 00:58:10|173938.1|173808.1|173938.1|173808.1|173938.1|173808.1|173938.1|173808.1|1
1727830710000|2024-10-02 00:58:30|173940|173810|173940|173810|173940|173810|173940|173810|1
1727830720000|2024-10-02 00:58:40|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|1
1727830740000|2024-10-02 00:59:00|173946.2|173816.2|173946.2|173816.2|173946.2|173816.2|173946.2|173816.2|1
1727830750000|2024-10-02 00:59:10|173947|173817|173947|173817|173947|173817|173947|173817|1
1727830770000|2024-10-02 00:59:30|173946.7|173816.7|173940.6|173810.6|173946.7|173816.7|173940.6|173810.6|2
1727830780000|2024-10-02 00:59:40|173946.7|173816.7|173946.7|173816.7|173946.7|173816.7|173946.7|173816.7|1
1727830800000|2024-10-02 01:00:00|173949.2|173819.2|173949.2|173819.2|173953.6|173823.6|173946.6|173816.6|9
1727830810000|2024-10-02 01:00:10|173946.6|173816.6|173946.6|173816.6|173946.6|173816.6|173946.6|173816.6|1
1727830840000|2024-10-02 01:00:40|173947.6|173817.6|173947.6|173817.6|173947.6|173817.6|173947.6|173817.6|1
1727830860000|2024-10-02 01:01:00|173947|173817|173947|173817|173947|173817|173947|173817|1
1727830870000|2024-10-02 01:01:10|173942.4|173812.4|173942.9|173812.9|173944.4|173814.4|173920.2|173790.2|8
1727830880000|2024-10-02 01:01:20|173944.4|173814.4|173943|173813|173944.4|173814.4|173942.9|173812.9|4
1727830900000|2024-10-02 01:01:40|173943.9|173813.9|173944.4|173814.4|173945.7|173815.7|173943.9|173813.9|3
1727830920000|2024-10-02 01:02:00|173947.8|173817.8|173947.8|173817.8|173947.8|173817.8|173947.8|173817.8|1
1727830940000|2024-10-02 01:02:20|173946|173816|173942.2|173812.2|173946|173816|173914.4|173784.4|8
1727830950000|2024-10-02 01:02:30|173926.2|173796.2|173942.2|173812.2|173944.2|173814.2|173924.8|173794.8|5
1727830960000|2024-10-02 01:02:40|173944.8|173814.8|173950.7|173820.7|173950.7|173820.7|173944.8|173814.8|3
1727830970000|2024-10-02 01:02:50|173947.1|173817.1|173950.7|173820.7|173950.7|173820.7|173947.1|173817.1|2
1727830980000|2024-10-02 01:03:00|173946.5|173816.5|173913.7|173783.7|173946.5|173816.5|173910.3|173780.3|3
1727831010000|2024-10-02 01:03:30|173909.7|173779.7|173909.7|173779.7|173909.7|173779.7|173909.7|173779.7|1
1727831030000|2024-10-02 01:03:50|173913.8|173783.8|173910.5|173780.5|173913.8|173783.8|173910.5|173780.5|2
1727831040000|2024-10-02 01:04:00|173912.5|173782.5|173910.2|173780.2|173912.5|173782.5|173910.2|173780.2|2
1727831050000|2024-10-02 01:04:10|173910.1|173780.1|173910.1|173780.1|173910.1|173780.1|173910.1|173780.1|1
1727831070000|2024-10-02 01:04:30|173907|173777|173907|173777|173907|173777|173907|173777|1
1727831080000|2024-10-02 01:04:40|173910.8|173780.8|173910.8|173780.8|173910.8|173780.8|173910.8|173780.8|1
1727831110000|2024-10-02 01:05:10|173907|173777|173907|173777|173907|173777|173907|173777|1
1727831120000|2024-10-02 01:05:20|173899.1|173769.1|173899.1|173769.1|173899.1|173769.1|173899.1|173769.1|1
1727831140000|2024-10-02 01:05:40|173907.2|173777.2|173907.2|173777.2|173907.2|173777.2|173907.2|173777.2|1
1727831160000|2024-10-02 01:06:00|173908|173778|173908|173778|173908|173778|173908|173778|1
1727831170000|2024-10-02 01:06:10|173900|173770|173895.5|173765.5|173900|173770|173890.5|173760.5|3
1727831180000|2024-10-02 01:06:20|173905.2|173775.2|173909.1|173779.1|173909.1|173779.1|173905.2|173775.2|2
1727831190000|2024-10-02 01:06:30|173912.7|173782.7|173912.7|173782.7|173912.7|173782.7|173912.7|173782.7|1
1727831200000|2024-10-02 01:06:40|173910.3|173780.3|173908.9|173778.9|173910.3|173780.3|173908.9|173778.9|2
1727831210000|2024-10-02 01:06:50|173910.3|173780.3|173903.5|173773.5|173910.3|173780.3|173903.5|173773.5|3
1727831250000|2024-10-02 01:07:30|173897.7|173767.7|173903.5|173773.5|173903.5|173773.5|173897.7|173767.7|2
1727831280000|2024-10-02 01:08:00|173865.4|173735.4|173910.1|173780.1|173915.6|173785.6|173865.4|173735.4|4
1727831290000|2024-10-02 01:08:10|173905.6|173775.6|173906.1|173776.1|173912.5|173782.5|173905.6|173775.6|7
1727831300000|2024-10-02 01:08:20|173905.6|173775.6|173905.9|173775.9|173914.1|173784.1|173905.6|173775.6|9
1727831310000|2024-10-02 01:08:30|173905.4|173775.4|173905.7|173775.7|173905.9|173775.9|173905.4|173775.4|3
1727831320000|2024-10-02 01:08:40|173913.5|173783.5|173905.4|173775.4|173913.5|173783.5|173905.4|173775.4|4
1727831330000|2024-10-02 01:08:50|173909.6|173779.6|173913|173783|173913|173783|173904.9|173774.9|6
1727831340000|2024-10-02 01:09:00|173919.4|173789.4|173935.8|173805.8|173945|173815|173919.4|173789.4|8
1727831350000|2024-10-02 01:09:10|173935.5|173805.5|173942.1|173812.1|173942.1|173812.1|173935.5|173805.5|6
1727831360000|2024-10-02 01:09:20|173942|173812|173938.1|173808.1|173942|173812|173934.1|173804.1|6
1727831370000|2024-10-02 01:09:30|173935|173805|173935|173805|173935|173805|173935|173805|1
1727831390000|2024-10-02 01:09:50|173934|173804|173934|173804|173934|173804|173934|173804|1
1727831400000|2024-10-02 01:10:00|173930|173800|173930|173800|173934.5|173804.5|173930|173800|7
1727831410000|2024-10-02 01:10:10|173934.2|173804.2|173934.1|173804.1|173934.2|173804.2|173930|173800|3
1727831420000|2024-10-02 01:10:20|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|1
1727831430000|2024-10-02 01:10:30|173938.5|173808.5|173935.2|173805.2|173938.5|173808.5|173935.2|173805.2|6
1727831440000|2024-10-02 01:10:40|173938.5|173808.5|173935.2|173805.2|173938.5|173808.5|173935.2|173805.2|2
1727831450000|2024-10-02 01:10:50|173934.1|173804.1|173934.1|173804.1|173936.6|173806.6|173934.1|173804.1|3
1727831460000|2024-10-02 01:11:00|173936.6|173806.6|173936.6|173806.6|173936.6|173806.6|173934.1|173804.1|3
1727831470000|2024-10-02 01:11:10|173934.1|173804.1|173934.1|173804.1|173936.6|173806.6|173934.1|173804.1|3
1727831480000|2024-10-02 01:11:20|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|1
1727831490000|2024-10-02 01:11:30|173938.5|173808.5|173935.3|173805.3|173938.5|173808.5|173935.2|173805.2|5
1727831500000|2024-10-02 01:11:40|173938.5|173808.5|173934.4|173804.4|173938.5|173808.5|173934.4|173804.4|7
1727831510000|2024-10-02 01:11:50|173936.8|173806.8|173934.4|173804.4|173936.8|173806.8|173934.4|173804.4|4
1727831520000|2024-10-02 01:12:00|173936.8|173806.8|173936.8|173806.8|173936.8|173806.8|173934.4|173804.4|7
1727831530000|2024-10-02 01:12:10|173934.4|173804.4|173935.3|173805.3|173935.3|173805.3|173934.4|173804.4|2
1727831540000|2024-10-02 01:12:20|173938.5|173808.5|173935.3|173805.3|173938.5|173808.5|173935.3|173805.3|2
1727831560000|2024-10-02 01:12:40|173933.9|173803.9|173933.9|173803.9|173933.9|173803.9|173933.9|173803.9|1
1727831570000|2024-10-02 01:12:50|173930.9|173800.9|173930.9|173800.9|173930.9|173800.9|173930.9|173800.9|1
1727831580000|2024-10-02 01:13:00|173933.9|173803.9|173933.8|173803.8|173936.3|173806.3|173933.8|173803.8|3
1727831590000|2024-10-02 01:13:10|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|1
1727831600000|2024-10-02 01:13:20|173938.5|173808.5|173928.5|173798.5|173938.5|173808.5|173906.4|173776.4|10
1727831630000|2024-10-02 01:13:50|173926.1|173796.1|173926.1|173796.1|173926.1|173796.1|173926.1|173796.1|1
1727831640000|2024-10-02 01:14:00|173930.2|173800.2|173930.7|173800.7|173930.7|173800.7|173930.1|173800.1|12
1727831650000|2024-10-02 01:14:10|173930.1|173800.1|173930.1|173800.1|173930.7|173800.7|173930.1|173800.1|11
1727831660000|2024-10-02 01:14:20|173929.3|173799.3|173929.4|173799.4|173929.8|173799.8|173929.3|173799.3|5
1727831680000|2024-10-02 01:14:40|173929.8|173799.8|173929.7|173799.7|173929.8|173799.8|173929.7|173799.7|2
1727831690000|2024-10-02 01:14:50|173929.8|173799.8|173930.7|173800.7|173930.7|173800.7|173929.8|173799.8|2
1727831700000|2024-10-02 01:15:00|173930.6|173800.6|173942.2|173812.2|173942.2|173812.2|173930.6|173800.6|3
1727831710000|2024-10-02 01:15:10|173945.1|173815.1|173945.1|173815.1|173945.1|173815.1|173944.2|173814.2|3
1727831720000|2024-10-02 01:15:20|173944.4|173814.4|173945.1|173815.1|173945.1|173815.1|173944.4|173814.4|2
1727831730000|2024-10-02 01:15:30|173946.2|173816.2|173946.2|173816.2|173946.2|173816.2|173946.2|173816.2|1
1727831740000|2024-10-02 01:15:40|173946|173816|173946|173816|173946|173816|173946|173816|1
1727831760000|2024-10-02 01:16:00|173932.4|173802.4|173926.7|173796.7|173932.4|173802.4|173923.4|173793.4|4
1727831790000|2024-10-02 01:16:30|173922.7|173792.7|173922.7|173792.7|173922.7|173792.7|173922.7|173792.7|1
1727831810000|2024-10-02 01:16:50|173909|173779|173918.6|173788.6|173918.6|173788.6|173909|173779|2
1727831820000|2024-10-02 01:17:00|173919|173789|173919|173789|173919|173789|173919|173789|1
1727831840000|2024-10-02 01:17:20|173926.8|173796.8|173930.3|173800.3|173930.3|173800.3|173926.8|173796.8|5
1727831850000|2024-10-02 01:17:30|173935.9|173805.9|173948.9|173818.9|173948.9|173818.9|173935.9|173805.9|4
1727831870000|2024-10-02 01:17:50|173946.2|173816.2|173946.2|173816.2|173946.2|173816.2|173946.2|173816.2|1
1727831880000|2024-10-02 01:18:00|173939.9|173809.9|173939.9|173809.9|173939.9|173809.9|173939.9|173809.9|1
1727831890000|2024-10-02 01:18:10|173936|173806|173936|173806|173936|173806|173936|173806|1
1727831900000|2024-10-02 01:18:20|173939.4|173809.4|173923.6|173793.6|173939.4|173809.4|173923.6|173793.6|11
1727831910000|2024-10-02 01:18:30|173926.9|173796.9|173923.6|173793.6|173926.9|173796.9|173923.6|173793.6|2
1727831930000|2024-10-02 01:18:50|173918.8|173788.8|173925|173795|173925|173795|173918.8|173788.8|2
1727831940000|2024-10-02 01:19:00|173926.7|173796.7|173941.8|173811.8|173941.8|173811.8|173926.7|173796.7|4
1727831950000|2024-10-02 01:19:10|173939.2|173809.2|173925.5|173795.5|173939.2|173809.2|173925.5|173795.5|6
1727831970000|2024-10-02 01:19:30|173922.6|173792.6|173922.6|173792.6|173922.6|173792.6|173922.6|173792.6|1
1727831980000|2024-10-02 01:19:40|173916.7|173786.7|173916.7|173786.7|173916.7|173786.7|173916.7|173786.7|1
1727831990000|2024-10-02 01:19:50|173905|173775|173905|173775|173905|173775|173905|173775|1
1727832000000|2024-10-02 01:20:00|173915.8|173785.8|173915.8|173785.8|173915.8|173785.8|173915.8|173785.8|1
1727832040000|2024-10-02 01:20:40|173905|173775|173905|173775|173905|173775|173905|173775|1
1727832060000|2024-10-02 01:21:00|173914.6|173784.6|173921|173791|173921|173791|173914.6|173784.6|2
1727832070000|2024-10-02 01:21:10|173918.5|173788.5|173918.5|173788.5|173922.8|173792.8|173918.5|173788.5|5
1727832090000|2024-10-02 01:21:30|173913.3|173783.3|173913.3|173783.3|173913.3|173783.3|173913.3|173783.3|1
1727832100000|2024-10-02 01:21:40|173899.9|173769.9|173899.9|173769.9|173899.9|173769.9|173899.9|173769.9|1
1727832120000|2024-10-02 01:22:00|173911.2|173781.2|173928.8|173798.8|173933.4|173803.4|173911.2|173781.2|3
1727832130000|2024-10-02 01:22:10|173937.9|173807.9|173928.8|173798.8|173937.9|173807.9|173928.8|173798.8|3
1727832150000|2024-10-02 01:22:30|173926.4|173796.4|173926.4|173796.4|173926.4|173796.4|173926.4|173796.4|1
1727832170000|2024-10-02 01:22:50|173928|173798|173928|173798|173928|173798|173928|173798|1
1727832200000|2024-10-02 01:23:20|173923.5|173793.5|173919.6|173789.6|173923.5|173793.5|173919.6|173789.6|2
1727832220000|2024-10-02 01:23:40|173924.1|173794.1|173924.1|173794.1|173924.1|173794.1|173924.1|173794.1|1
1727832230000|2024-10-02 01:23:50|173928.6|173798.6|173924.1|173794.1|173928.6|173798.6|173924.1|173794.1|2
1727832250000|2024-10-02 01:24:10|173930.8|173800.8|173928.1|173798.1|173930.8|173800.8|173928.1|173798.1|2
1727832260000|2024-10-02 01:24:20|173926.4|173796.4|173926.4|173796.4|173926.4|173796.4|173926.4|173796.4|1
1727832280000|2024-10-02 01:24:40|173927.7|173797.7|173927.7|173797.7|173927.7|173797.7|173927.7|173797.7|1
1727832290000|2024-10-02 01:24:50|173923.5|173793.5|173923.5|173793.5|173923.5|173793.5|173923.5|173793.5|1
1727832310000|2024-10-02 01:25:10|173919.6|173789.6|173919.6|173789.6|173919.6|173789.6|173919.6|173789.6|1
1727832320000|2024-10-02 01:25:20|173920.8|173790.8|173920.8|173790.8|173920.8|173790.8|173920.8|173790.8|1
1727832330000|2024-10-02 01:25:30|173924.9|173794.9|173924.9|173794.9|173924.9|173794.9|173924.9|173794.9|1
1727832350000|2024-10-02 01:25:50|173928.7|173798.7|173928.7|173798.7|173928.7|173798.7|173928.7|173798.7|1
1727832360000|2024-10-02 01:26:00|173925.3|173795.3|173899.2|173769.2|173925.3|173795.3|173898.4|173768.4|6
1727832370000|2024-10-02 01:26:10|173905.1|173775.1|173902|173772|173905.1|173775.1|173902|173772|4
1727832380000|2024-10-02 01:26:20|173898.4|173768.4|173902.2|173772.2|173905.3|173775.3|173898.4|173768.4|5
1727832390000|2024-10-02 01:26:30|173903|173773|173902.2|173772.2|173905.3|173775.3|173902.2|173772.2|3
1727832400000|2024-10-02 01:26:40|173897.8|173767.8|173903.7|173773.7|173903.7|173773.7|173897.8|173767.8|2
1727832410000|2024-10-02 01:26:50|173907.1|173777.1|173907.1|173777.1|173907.1|173777.1|173907.1|173777.1|1
1727832430000|2024-10-02 01:27:10|173903.9|173773.9|173903.9|173773.9|173903.9|173773.9|173903.9|173773.9|1
1727832450000|2024-10-02 01:27:30|173907.7|173777.7|173903.9|173773.9|173907.7|173777.7|173903.9|173773.9|2
1727832460000|2024-10-02 01:27:40|173907.7|173777.7|173907.7|173777.7|173907.7|173777.7|173907.7|173777.7|1
1727832480000|2024-10-02 01:28:00|173905.9|173775.9|173848.7|173718.7|173905.9|173775.9|173846.7|173716.7|3
1727832490000|2024-10-02 01:28:10|173846.5|173716.5|173846.5|173716.5|173846.5|173716.5|173846.5|173716.5|1
1727832500000|2024-10-02 01:28:20|173848.1|173718.1|173848.1|173718.1|173848.1|173718.1|173848.1|173718.1|1
1727832510000|2024-10-02 01:28:30|173853.5|173723.5|173848.1|173718.1|173853.5|173723.5|173848.1|173718.1|2
1727832530000|2024-10-02 01:28:50|173851.3|173721.3|173851.7|173721.7|173851.7|173721.7|173851.3|173721.3|2
1727832560000|2024-10-02 01:29:20|173853.5|173723.5|173840.8|173710.8|173853.5|173723.5|173828.6|173698.6|7
1727832570000|2024-10-02 01:29:30|173829.7|173699.7|173854.2|173724.2|173854.2|173724.2|173829.7|173699.7|4
1727832580000|2024-10-02 01:29:40|173846.3|173716.3|173849.5|173719.5|173849.6|173719.6|173846.3|173716.3|4
1727832590000|2024-10-02 01:29:50|173849.9|173719.9|173849.7|173719.7|173849.9|173719.9|173849.7|173719.7|2
1727832600000|2024-10-02 01:30:00|173838.8|173708.8|173788.4|173658.4|173838.8|173708.8|173783.2|173653.2|7
1727832610000|2024-10-02 01:30:10|173786.6|173656.6|173789.8|173659.8|173789.8|173659.8|173786.6|173656.6|2
1727832620000|2024-10-02 01:30:20|173786.6|173656.6|173789.8|173659.8|173789.8|173659.8|173786.6|173656.6|2
1727832630000|2024-10-02 01:30:30|173788.5|173658.5|173788.5|173658.5|173788.5|173658.5|173788.5|173658.5|1
1727832650000|2024-10-02 01:30:50|173789.9|173659.9|173789.9|173659.9|173789.9|173659.9|173789.9|173659.9|1
1727832680000|2024-10-02 01:31:20|173787.9|173657.9|173787.9|173657.9|173787.9|173657.9|173787.9|173657.9|1
1727832690000|2024-10-02 01:31:30|173785.9|173655.9|173785.9|173655.9|173785.9|173655.9|173785.9|173655.9|1
1727832710000|2024-10-02 01:31:50|173786.1|173656.1|173786.1|173656.1|173786.1|173656.1|173786.1|173656.1|1
1727832740000|2024-10-02 01:32:20|173785.9|173655.9|173785.9|173655.9|173785.9|173655.9|173785.9|173655.9|1
1727832760000|2024-10-02 01:32:40|173787.2|173657.2|173787.2|173657.2|173787.2|173657.2|173787.2|173657.2|1
1727832800000|2024-10-02 01:33:20|173785.9|173655.9|173785.9|173655.9|173785.9|173655.9|173785.9|173655.9|1
1727832810000|2024-10-02 01:33:30|173783.6|173653.6|173776.2|173646.2|173783.6|173653.6|173776.2|173646.2|3
1727832820000|2024-10-02 01:33:40|173766.5|173636.5|173755.1|173625.1|173766.5|173636.5|173743.7|173613.7|7
1727832830000|2024-10-02 01:33:50|173758.1|173628.1|173758.1|173628.1|173758.1|173628.1|173758.1|173628.1|1
1727832850000|2024-10-02 01:34:10|173752.6|173622.6|173750.6|173620.6|173761.8|173631.8|173750.6|173620.6|6
1727832860000|2024-10-02 01:34:20|173751.1|173621.1|173752.9|173622.9|173752.9|173622.9|173750.6|173620.6|4
1727832870000|2024-10-02 01:34:30|173754.4|173624.4|173753|173623|173754.4|173624.4|173752.9|173622.9|4
1727832880000|2024-10-02 01:34:40|173757.9|173627.9|173761.7|173631.7|173762.8|173632.8|173757.9|173627.9|3
1727832890000|2024-10-02 01:34:50|173765.1|173635.1|173764.7|173634.7|173771.7|173641.7|173764.7|173634.7|3
1727832900000|2024-10-02 01:35:00|173762.1|173632.1|173751.2|173621.2|173765.2|173635.2|173751.2|173621.2|6
1727832910000|2024-10-02 01:35:10|173753.3|173623.3|173751|173621|173765.9|173635.9|173750.6|173620.6|6
1727832920000|2024-10-02 01:35:20|173753.9|173623.9|173753.9|173623.9|173753.9|173623.9|173753.9|173623.9|1
1727832930000|2024-10-02 01:35:30|173751.4|173621.4|173751.4|173621.4|173751.4|173621.4|173751.4|173621.4|1
1727832940000|2024-10-02 01:35:40|173749.3|173619.3|173746.6|173616.6|173749.3|173619.3|173746.6|173616.6|3
1727832950000|2024-10-02 01:35:50|173744|173614|173748.8|173618.8|173748.8|173618.8|173742.9|173612.9|6
1727832970000|2024-10-02 01:36:10|173744.7|173614.7|173755.1|173625.1|173755.1|173625.1|173743.4|173613.4|6
1727832980000|2024-10-02 01:36:20|173750.2|173620.2|173750.2|173620.2|173750.2|173620.2|173750.2|173620.2|1
1727832990000|2024-10-02 01:36:30|173752.8|173622.8|173750.1|173620.1|173752.8|173622.8|173750.1|173620.1|2
1727833000000|2024-10-02 01:36:40|173749.3|173619.3|173749.3|173619.3|173749.3|173619.3|173749.3|173619.3|1
1727833020000|2024-10-02 01:37:00|173747.6|173617.6|173747.6|173617.6|173747.6|173617.6|173747.6|173617.6|1
1727833030000|2024-10-02 01:37:10|173748|173618|173748|173618|173748|173618|173748|173618|1
1727833050000|2024-10-02 01:37:30|173750.9|173620.9|173750.9|173620.9|173750.9|173620.9|173750.9|173620.9|1
1727833060000|2024-10-02 01:37:40|173747.6|173617.6|173747.6|173617.6|173747.6|173617.6|173747.6|173617.6|1
1727833070000|2024-10-02 01:37:50|173750.9|173620.9|173750.9|173620.9|173750.9|173620.9|173750.9|173620.9|1
1727833080000|2024-10-02 01:38:00|173747.6|173617.6|173748|173618|173750.9|173620.9|173747.6|173617.6|3
1727833100000|2024-10-02 01:38:20|173747.6|173617.6|173750.5|173620.5|173750.5|173620.5|173747.6|173617.6|2
1727833110000|2024-10-02 01:38:30|173753.1|173623.1|173753.1|173623.1|173753.1|173623.1|173753.1|173623.1|1
1727833140000|2024-10-02 01:39:00|173750.5|173620.5|173750.5|173620.5|173750.5|173620.5|173750.5|173620.5|1
1727833150000|2024-10-02 01:39:10|173753|173623|173753.2|173623.2|173753.9|173623.9|173750.5|173620.5|5
1727833160000|2024-10-02 01:39:20|173752.8|173622.8|173752.8|173622.8|173752.8|173622.8|173752.8|173622.8|1
1727833200000|2024-10-02 01:40:00|173753.6|173623.6|173753.5|173623.5|173753.6|173623.6|173753.5|173623.5|2
1727833220000|2024-10-02 01:40:20|173756.9|173626.9|173756.8|173626.8|173761.9|173631.9|173756.8|173626.8|3
1727833240000|2024-10-02 01:40:40|173754.3|173624.3|173754.3|173624.3|173754.3|173624.3|173754.3|173624.3|1
1727833250000|2024-10-02 01:40:50|173753.5|173623.5|173753.5|173623.5|173753.5|173623.5|173753.5|173623.5|1
1727833260000|2024-10-02 01:41:00|173742.7|173612.7|173753.5|173623.5|173762.4|173632.4|173742.7|173612.7|5
1727833290000|2024-10-02 01:41:30|173752.7|173622.7|173762.9|173632.9|173762.9|173632.9|173752.7|173622.7|4
1727833300000|2024-10-02 01:41:40|173756.3|173626.3|173755.8|173625.8|173756.5|173626.5|173749.8|173619.8|8
1727833310000|2024-10-02 01:41:50|173749.8|173619.8|173754.4|173624.4|173754.7|173624.7|173749.4|173619.4|6
1727833320000|2024-10-02 01:42:00|173758.1|173628.1|173764.5|173634.5|173764.5|173634.5|173758.1|173628.1|5
1727833330000|2024-10-02 01:42:10|173767.1|173637.1|173773|173643|173773|173643|173767.1|173637.1|2
1727833340000|2024-10-02 01:42:20|173775.5|173645.5|173775.5|173645.5|173775.5|173645.5|173775.5|173645.5|1
1727833360000|2024-10-02 01:42:40|173773.1|173643.1|173773.1|173643.1|173773.1|173643.1|173773.1|173643.1|1
1727833380000|2024-10-02 01:43:00|173770|173640|173758.3|173628.3|173770|173640|173758.3|173628.3|4
1727833390000|2024-10-02 01:43:10|173755.2|173625.2|173755.6|173625.6|173755.6|173625.6|173751.9|173621.9|3
1727833430000|2024-10-02 01:43:50|173756.1|173626.1|173770.3|173640.3|173793.5|173663.5|173752.8|173622.8|5
1727833440000|2024-10-02 01:44:00|173774.3|173644.3|173774.3|173644.3|173774.3|173644.3|173774.3|173644.3|1
1727833470000|2024-10-02 01:44:30|173777.6|173647.6|173777.6|173647.6|173777.6|173647.6|173777.6|173647.6|1
1727833500000|2024-10-02 01:45:00|173774.3|173644.3|173774.3|173644.3|173774.3|173644.3|173774.3|173644.3|1
1727833520000|2024-10-02 01:45:20|173777.1|173647.1|173777.1|173647.1|173777.1|173647.1|173777.1|173647.1|1
1727833560000|2024-10-02 01:46:00|173774.3|173644.3|173766.5|173636.5|173774.3|173644.3|173766.5|173636.5|2
1727833580000|2024-10-02 01:46:20|173773.4|173643.4|173777.5|173647.5|173777.5|173647.5|173773.4|173643.4|2
1727833590000|2024-10-02 01:46:30|173773.7|173643.7|173759.7|173629.7|173773.7|173643.7|173749.7|173619.7|7
1727833600000|2024-10-02 01:46:40|173757.5|173627.5|173761.6|173631.6|173761.6|173631.6|173749.8|173619.8|7
1727833620000|2024-10-02 01:47:00|173758.9|173628.9|173769.8|173639.8|173769.8|173639.8|173758.9|173628.9|8
1727833630000|2024-10-02 01:47:10|173769.6|173639.6|173769.8|173639.8|173769.8|173639.8|173769.6|173639.6|8
1727833640000|2024-10-02 01:47:20|173769.6|173639.6|173769.8|173639.8|173769.8|173639.8|173769.6|173639.6|6
1727833650000|2024-10-02 01:47:30|173766.2|173636.2|173766.2|173636.2|173766.2|173636.2|173766.2|173636.2|1
1727833680000|2024-10-02 01:48:00|173768.9|173638.9|173761.8|173631.8|173768.9|173638.9|173761.8|173631.8|2
1727833710000|2024-10-02 01:48:30|173766.2|173636.2|173774.9|173644.9|173774.9|173644.9|173757|173627|10
1727833720000|2024-10-02 01:48:40|173775|173645|173774.9|173644.9|173775|173645|173774.9|173644.9|2
1727833730000|2024-10-02 01:48:50|173774.8|173644.8|173775.7|173645.7|173775.8|173645.8|173774.8|173644.8|6
1727833740000|2024-10-02 01:49:00|173775.4|173645.4|173766.2|173636.2|173775.7|173645.7|173766.2|173636.2|3
1727833750000|2024-10-02 01:49:10|173754.3|173624.3|173754.3|173624.3|173754.3|173624.3|173754.3|173624.3|1
1727833770000|2024-10-02 01:49:30|173766.2|173636.2|173773.8|173643.8|173775.8|173645.8|173766.2|173636.2|7
1727833780000|2024-10-02 01:49:40|173773.7|173643.7|173773.8|173643.8|173773.8|173643.8|173773.7|173643.7|4
1727833790000|2024-10-02 01:49:50|173773.7|173643.7|173773.8|173643.8|173773.8|173643.8|173773.7|173643.7|2
1727833800000|2024-10-02 01:50:00|173767.2|173637.2|173767.2|173637.2|173767.2|173637.2|173767.2|173637.2|1
1727833820000|2024-10-02 01:50:20|173773.8|173643.8|173773.8|173643.8|173773.8|173643.8|173773.8|173643.8|1
1727833830000|2024-10-02 01:50:30|173773.5|173643.5|173773.5|173643.5|173773.5|173643.5|173773.5|173643.5|1
1727833840000|2024-10-02 01:50:40|173773.8|173643.8|173773.8|173643.8|173773.8|173643.8|173773.8|173643.8|1
1727833850000|2024-10-02 01:50:50|173767.2|173637.2|173767.2|173637.2|173767.2|173637.2|173767.2|173637.2|1
1727833880000|2024-10-02 01:51:20|173776.3|173646.3|173776.3|173646.3|173776.3|173646.3|173776.2|173646.2|3
1727833890000|2024-10-02 01:51:30|173776.1|173646.1|173776.3|173646.3|173776.4|173646.4|173776.1|173646.1|4
1727833910000|2024-10-02 01:51:50|173767.2|173637.2|173767.2|173637.2|173767.2|173637.2|173767.2|173637.2|1
1727833920000|2024-10-02 01:52:00|173755.8|173625.8|173755.8|173625.8|173755.8|173625.8|173755.8|173625.8|1
1727833930000|2024-10-02 01:52:10|173730.9|173600.9|173751.3|173621.3|173758.7|173628.7|173730.9|173600.9|4
1727833940000|2024-10-02 01:52:20|173753|173623|173752.9|173622.9|173753.2|173623.2|173752.9|173622.9|5
1727833950000|2024-10-02 01:52:30|173753.2|173623.2|173752.9|173622.9|173753.2|173623.2|173752.9|173622.9|4
1727833960000|2024-10-02 01:52:40|173752.8|173622.8|173748.9|173618.9|173753|173623|173748.9|173618.9|5
1727833980000|2024-10-02 01:53:00|173744.7|173614.7|173744.7|173614.7|173744.7|173614.7|173744.7|173614.7|1
1727833990000|2024-10-02 01:53:10|173747.1|173617.1|173747.1|173617.1|173747.1|173617.1|173747|173617|3
1727834000000|2024-10-02 01:53:20|173747.3|173617.3|173749.6|173619.6|173749.7|173619.7|173747.3|173617.3|4
1727834010000|2024-10-02 01:53:30|173714.6|173584.6|173713.8|173583.8|173714.6|173584.6|173713.6|173583.6|3
1727834020000|2024-10-02 01:53:40|173713.9|173583.9|173714.7|173584.7|173714.7|173584.7|173713.9|173583.9|2
1727834030000|2024-10-02 01:53:50|173714.3|173584.3|173714.6|173584.6|173714.6|173584.6|173714|173584|3
1727834040000|2024-10-02 01:54:00|173714.7|173584.7|173717|173587|173718.3|173588.3|173714.7|173584.7|4
1727834050000|2024-10-02 01:54:10|173713.4|173583.4|173709.5|173579.5|173713.4|173583.4|173709.5|173579.5|8
1727834060000|2024-10-02 01:54:20|173710.9|173580.9|173711.2|173581.2|173711.2|173581.2|173706.2|173576.2|9
1727834070000|2024-10-02 01:54:30|173708.6|173578.6|173709.9|173579.9|173709.9|173579.9|173708.6|173578.6|2
1727834080000|2024-10-02 01:54:40|173710|173580|173709.9|173579.9|173714.9|173584.9|173709.8|173579.8|6
1727834090000|2024-10-02 01:54:50|173710.1|173580.1|173707.4|173577.4|173710.1|173580.1|173707.4|173577.4|3
1727834100000|2024-10-02 01:55:00|173708.6|173578.6|173708.6|173578.6|173708.6|173578.6|173708.6|173578.6|1
1727834120000|2024-10-02 01:55:20|173709.9|173579.9|173709.1|173579.1|173709.9|173579.9|173709.1|173579.1|2
1727834130000|2024-10-02 01:55:30|173709.9|173579.9|173710.6|173580.6|173710.6|173580.6|173709.9|173579.9|2
1727834140000|2024-10-02 01:55:40|173709.9|173579.9|173711.9|173581.9|173712|173582|173709.8|173579.8|5
1727834160000|2024-10-02 01:56:00|173711.1|173581.1|173711.1|173581.1|173711.1|173581.1|173711.1|173581.1|1
1727834170000|2024-10-02 01:56:10|173697.6|173567.6|173677.5|173547.5|173697.7|173567.7|173672.9|173542.9|6
1727834180000|2024-10-02 01:56:20|173679.7|173549.7|173679.7|173549.7|173679.7|173549.7|173679.7|173549.7|1
1727834190000|2024-10-02 01:56:30|173679.6|173549.6|173680.3|173550.3|173681.9|173551.9|173679.6|173549.6|6
1727834200000|2024-10-02 01:56:40|173687|173557|173696.4|173566.4|173696.5|173566.5|173683.4|173553.4|12
1727834210000|2024-10-02 01:56:50|173695.1|173565.1|173695|173565|173696.3|173566.3|173695|173565|3
1727834220000|2024-10-02 01:57:00|173695.4|173565.4|173694.3|173564.3|173695.4|173565.4|173687.8|173557.8|10
1727834230000|2024-10-02 01:57:10|173696.7|173566.7|173688|173558|173696.7|173566.7|173681.6|173551.6|9
1727834240000|2024-10-02 01:57:20|173690.8|173560.8|173689.1|173559.1|173692.2|173562.2|173689.1|173559.1|3
1727834250000|2024-10-02 01:57:30|173687.6|173557.6|173692|173562|173692|173562|173686.2|173556.2|7
1727834260000|2024-10-02 01:57:40|173691.8|173561.8|173684.1|173554.1|173691.8|173561.8|173684.1|173554.1|7
1727834270000|2024-10-02 01:57:50|173683.7|173553.7|173683.2|173553.2|173683.7|173553.7|173682.1|173552.1|14
1727834280000|2024-10-02 01:58:00|173682.1|173552.1|173672.6|173542.6|173683.2|173553.2|173672.6|173542.6|8
1727834290000|2024-10-02 01:58:10|173676.8|173546.8|173672.6|173542.6|173676.8|173546.8|173672.6|173542.6|8
1727834300000|2024-10-02 01:58:20|173676.8|173546.8|173672.6|173542.6|173676.8|173546.8|173672.6|173542.6|4
1727834310000|2024-10-02 01:58:30|173679.6|173549.6|173679.6|173549.6|173679.7|173549.7|173679.6|173549.6|5
1727834320000|2024-10-02 01:58:40|173679.5|173549.5|173687.3|173557.3|173687.3|173557.3|173677.4|173547.4|7
1727834330000|2024-10-02 01:58:50|173688.4|173558.4|173683.6|173553.6|173690.6|173560.6|173679.9|173549.9|7
1727834340000|2024-10-02 01:59:00|173679.4|173549.4|173679.1|173549.1|173683.3|173553.3|173679.1|173549.1|3
1727834370000|2024-10-02 01:59:30|173679.4|173549.4|173679.1|173549.1|173679.4|173549.4|173679.1|173549.1|2
1727834380000|2024-10-02 01:59:40|173679.2|173549.2|173679.1|173549.1|173679.2|173549.2|173678.8|173548.8|5
1727834390000|2024-10-02 01:59:50|173679|173549|173673.7|173543.7|173679.2|173549.2|173673.7|173543.7|3
1727834400000|2024-10-02 02:00:00|173666.1|173536.1|173670.4|173540.4|173674.1|173544.1|173666.1|173536.1|7
1727834410000|2024-10-02 02:00:10|173673.9|173543.9|173673.9|173543.9|173673.9|173543.9|173673.9|173543.9|1
1727834420000|2024-10-02 02:00:20|173681.4|173551.4|173681.5|173551.5|173681.6|173551.6|173681.4|173551.4|3
1727834430000|2024-10-02 02:00:30|173681.6|173551.6|173681.1|173551.1|173681.6|173551.6|173681|173551|4
1727834440000|2024-10-02 02:00:40|173681|173551|173681.1|173551.1|173681.1|173551.1|173681|173551|2
1727834450000|2024-10-02 02:00:50|173681.2|173551.2|173673.9|173543.9|173681.2|173551.2|173673.9|173543.9|4
1727834460000|2024-10-02 02:01:00|173670.9|173540.9|173673.9|173543.9|173673.9|173543.9|173670.9|173540.9|2
1727834470000|2024-10-02 02:01:10|173670.9|173540.9|173681.4|173551.4|173681.4|173551.4|173670.9|173540.9|3
1727834490000|2024-10-02 02:01:30|173681.2|173551.2|173681.3|173551.3|173681.4|173551.4|173681|173551|4
1727834500000|2024-10-02 02:01:40|173679|173549|173680.4|173550.4|173680.4|173550.4|173677.6|173547.6|4
1727834510000|2024-10-02 02:01:50|173677.7|173547.7|173677.7|173547.7|173677.7|173547.7|173677.7|173547.7|1
1727834520000|2024-10-02 02:02:00|173681.2|173551.2|173681.2|173551.2|173681.2|173551.2|173681.2|173551.2|1
1727834530000|2024-10-02 02:02:10|173686.2|173556.2|173686.2|173556.2|173686.2|173556.2|173686|173556|3
1727834540000|2024-10-02 02:02:20|173686.5|173556.5|173689|173559|173689|173559|173685.7|173555.7|4
1727834550000|2024-10-02 02:02:30|173684|173554|173684.5|173554.5|173684.5|173554.5|173684|173554|2
1727834560000|2024-10-02 02:02:40|173685.1|173555.1|173670.6|173540.6|173685.1|173555.1|173670.6|173540.6|3
1727834570000|2024-10-02 02:02:50|173678.6|173548.6|173681.2|173551.2|173681.2|173551.2|173678.6|173548.6|4
1727834580000|2024-10-02 02:03:00|173678.6|173548.6|173686.2|173556.2|173686.2|173556.2|173677.8|173547.8|4
1727834590000|2024-10-02 02:03:10|173686.3|173556.3|173627.7|173497.7|173686.3|173556.3|173623.8|173493.8|11
1727834600000|2024-10-02 02:03:20|173624.5|173494.5|173624.3|173494.3|173624.9|173494.9|173624.3|173494.3|5
1727834610000|2024-10-02 02:03:30|173624.5|173494.5|173625.3|173495.3|173625.3|173495.3|173624.5|173494.5|3
1727834620000|2024-10-02 02:03:40|173624.7|173494.7|173623|173493|173625.2|173495.2|173623|173493|5
1727834630000|2024-10-02 02:03:50|173613|173483|173613|173483|173613|173483|173613|173483|1
1727834650000|2024-10-02 02:04:10|173621.2|173491.2|173620.5|173490.5|173621.3|173491.3|173620.5|173490.5|5
1727834660000|2024-10-02 02:04:20|173620.3|173490.3|173625.3|173495.3|173625.3|173495.3|173619.4|173489.4|4
1727834670000|2024-10-02 02:04:30|173626.5|173496.5|173626.6|173496.6|173626.7|173496.7|173626.5|173496.5|3
1727834680000|2024-10-02 02:04:40|173623|173493|173623|173493|173623|173493|173623|173493|1
1727834690000|2024-10-02 02:04:50|173613|173483|173613|173483|173613|173483|173613|173483|1
1727834700000|2024-10-02 02:05:00|173621|173491|173621.5|173491.5|173621.5|173491.5|173621|173491|2
1727834710000|2024-10-02 02:05:10|173621.2|173491.2|173620.5|173490.5|173621.2|173491.2|173620.2|173490.2|4
1727834720000|2024-10-02 02:05:20|173621.4|173491.4|173626.9|173496.9|173626.9|173496.9|173621.4|173491.4|3
1727834730000|2024-10-02 02:05:30|173626.8|173496.8|173623.1|173493.1|173626.8|173496.8|173623.1|173493.1|2
1727834760000|2024-10-02 02:06:00|173621.8|173491.8|173621.9|173491.9|173621.9|173491.9|173621.7|173491.7|5
1727834770000|2024-10-02 02:06:10|173622|173492|173620.8|173490.8|173622|173492|173620.8|173490.8|4
1727834780000|2024-10-02 02:06:20|173622.1|173492.1|173627.3|173497.3|173627.3|173497.3|173622.1|173492.1|2
1727834790000|2024-10-02 02:06:30|173623.1|173493.1|173623.1|173493.1|173623.1|173493.1|173623.1|173493.1|1
1727834800000|2024-10-02 02:06:40|173627.6|173497.6|173644.5|173514.5|173644.5|173514.5|173627.6|173497.6|5
1727834810000|2024-10-02 02:06:50|173644.7|173514.7|173654.7|173524.7|173661.9|173531.9|173644.5|173514.5|8
1727834820000|2024-10-02 02:07:00|173646.2|173516.2|173663.5|173533.5|173663.6|173533.6|173646.2|173516.2|7
1727834830000|2024-10-02 02:07:10|173663.8|173533.8|173631.3|173501.3|173663.8|173533.8|173631.3|173501.3|8
1727834840000|2024-10-02 02:07:20|173630.6|173500.6|173631.6|173501.6|173631.8|173501.8|173630.6|173500.6|5
1727834850000|2024-10-02 02:07:30|173629.5|173499.5|173629.1|173499.1|173629.5|173499.5|173628.5|173498.5|6
1727834860000|2024-10-02 02:07:40|173629.3|173499.3|173627.4|173497.4|173629.3|173499.3|173627.4|173497.4|3
1727834870000|2024-10-02 02:07:50|173623.8|173493.8|173623.8|173493.8|173623.9|173493.9|173623.8|173493.8|3
1727834880000|2024-10-02 02:08:00|173623.9|173493.9|173623.8|173493.8|173623.9|173493.9|173623.8|173493.8|2
1727834890000|2024-10-02 02:08:10|173627.1|173497.1|173627.1|173497.1|173627.1|173497.1|173626.9|173496.9|3
1727834900000|2024-10-02 02:08:20|173626.6|173496.6|173627.2|173497.2|173627.2|173497.2|173626.6|173496.6|4
1727834910000|2024-10-02 02:08:30|173626.5|173496.5|173627.2|173497.2|173627.2|173497.2|173626.5|173496.5|4
1727834920000|2024-10-02 02:08:40|173623.8|173493.8|173615.2|173485.2|173623.8|173493.8|173615.2|173485.2|2
1727834940000|2024-10-02 02:09:00|173621.8|173491.8|173621.8|173491.8|173622|173492|173621.8|173491.8|3
1727834950000|2024-10-02 02:09:10|173626.6|173496.6|173626.7|173496.7|173626.7|173496.7|173626.6|173496.6|2
1727834960000|2024-10-02 02:09:20|173626.8|173496.8|173626.9|173496.9|173627.6|173497.6|173626.6|173496.6|6
1727834970000|2024-10-02 02:09:30|173625.6|173495.6|173626.7|173496.7|173626.7|173496.7|173625.6|173495.6|3
1727834980000|2024-10-02 02:09:40|173623.8|173493.8|173623.8|173493.8|173623.8|173493.8|173623.8|173493.8|1
1727834990000|2024-10-02 02:09:50|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|173615.2|173485.2|1
1727835000000|2024-10-02 02:10:00|173621.9|173491.9|173621.8|173491.8|173622.8|173492.8|173621.8|173491.8|3
1727835010000|2024-10-02 02:10:10|173621.9|173491.9|173626.6|173496.6|173626.7|173496.7|173621.8|173491.8|5
1727835020000|2024-10-02 02:10:20|173626.9|173496.9|173626.6|173496.6|173627.5|173497.5|173626.6|173496.6|4
1727835030000|2024-10-02 02:10:30|173623.8|173493.8|173623.8|173493.8|173623.8|173493.8|173623.8|173493.8|1
1727835040000|2024-10-02 02:10:40|173652|173522|173658|173528|173658.2|173528.2|173652|173522|5
1727835050000|2024-10-02 02:10:50|173657.4|173527.4|173646.3|173516.3|173657.4|173527.4|173643.2|173513.2|18
1727835060000|2024-10-02 02:11:00|173644.8|173514.8|173619.1|173489.1|173656.6|173519.6|173611|173456|12
1727835070000|2024-10-02 02:11:10|173620.4|173490.4|173619.2|173489.2|173621.6|173491.6|173619.2|173489.2|7
1727835080000|2024-10-02 02:11:20|173620.5|173490.5|173620.6|173490.6|173620.6|173490.6|173618.9|173488.9|6
1727835090000|2024-10-02 02:11:30|173620.7|173490.7|173616.7|173486.7|173620.7|173490.7|173616.7|173486.7|2
1727835100000|2024-10-02 02:11:40|173615.3|173485.3|173618.1|173488.1|173618.1|173488.1|173615.3|173485.3|2
1727835110000|2024-10-02 02:11:50|173616.9|173486.9|173620.5|173490.5|173620.5|173490.5|173605.6|173475.6|4
1727835120000|2024-10-02 02:12:00|173622.3|173492.3|173632.5|173502.5|173632.5|173502.5|173622.3|173492.3|5
1727835130000|2024-10-02 02:12:10|173630.9|173500.9|173630|173500|173630.9|173500.9|173630|173500|3
1727835140000|2024-10-02 02:12:20|173629.9|173499.9|173629.9|173499.9|173629.9|173499.9|173629.9|173499.9|1
1727835150000|2024-10-02 02:12:30|173630.8|173500.8|173629.9|173499.9|173630.8|173500.8|173629.9|173499.9|2
1727835160000|2024-10-02 02:12:40|173616.6|173486.6|173616.6|173486.6|173616.6|173486.6|173616.6|173486.6|1
1727835170000|2024-10-02 02:12:50|173616.7|173486.7|173616.7|173486.7|173616.7|173486.7|173616.7|173486.7|1
1727835180000|2024-10-02 02:13:00|173623.8|173493.8|173630|173500|173630.1|173500.1|173623.8|173493.8|4
1727835190000|2024-10-02 02:13:10|173629.9|173499.9|173629.9|173499.9|173629.9|173499.9|173629.9|173499.9|1
1727835200000|2024-10-02 02:13:20|173630.1|173500.1|173630|173500|173630.1|173500.1|173630|173500|2
1727835210000|2024-10-02 02:13:30|173629.9|173499.9|173619.1|173489.1|173629.9|173499.9|173619.1|173489.1|3
1727835230000|2024-10-02 02:13:50|173635.3|173505.3|173635.3|173505.3|173635.3|173505.3|173635.3|173505.3|1
1727835240000|2024-10-02 02:14:00|173635.6|173505.6|173664|173534|173664|173534|173635.6|173505.6|4
1727835250000|2024-10-02 02:14:10|173663.6|173533.6|173663.9|173533.9|173663.9|173533.9|173663.6|173533.6|3
1727835260000|2024-10-02 02:14:20|173662|173532|173655.8|173525.8|173662|173532|173655.8|173525.8|3
1727835270000|2024-10-02 02:14:30|173651|173521|173655.8|173525.8|173655.8|173525.8|173651|173521|2
1727835280000|2024-10-02 02:14:40|173651|173521|173654.6|173524.6|173654.6|173524.6|173649.8|173519.8|5
1727835290000|2024-10-02 02:14:50|173669.4|173539.4|173668.8|173538.8|173669.5|173539.5|173668.8|173538.8|3
1727835300000|2024-10-02 02:15:00|173663.6|173533.6|173646.3|173516.3|173668.8|173538.8|173646.3|173516.3|5
1727835310000|2024-10-02 02:15:10|173646.4|173516.4|173646.1|173516.1|173646.4|173516.4|173646.1|173516.1|2
1727835320000|2024-10-02 02:15:20|173649.2|173519.2|173649.2|173519.2|173649.2|173519.2|173649.2|173519.2|1
1727835340000|2024-10-02 02:15:40|173652.3|173522.3|173669.3|173539.3|173669.3|173539.3|173652.3|173522.3|6
1727835350000|2024-10-02 02:15:50|173664.2|173534.2|173664.2|173534.2|173664.2|173534.2|173664.2|173534.2|1
1727835360000|2024-10-02 02:16:00|173656.7|173526.7|173657|173527|173657|173527|173656.7|173526.7|2
1727835370000|2024-10-02 02:16:10|173656.6|173526.6|173656.6|173526.6|173656.6|173526.6|173656.6|173526.6|1
1727835380000|2024-10-02 02:16:20|173649.2|173519.2|173649.2|173519.2|173649.2|173519.2|173649.2|173519.2|1
1727835390000|2024-10-02 02:16:30|173652.3|173522.3|173652.3|173522.3|173652.3|173522.3|173652.3|173522.3|1
1727835400000|2024-10-02 02:16:40|173647.9|173517.9|173664|173534|173664|173534|173647.9|173517.9|2
1727835410000|2024-10-02 02:16:50|173648|173518|173648|173518|173648.2|173518.2|173648|173518|3
1727835420000|2024-10-02 02:17:00|173647.7|173517.7|173646.8|173516.8|173648|173518|173646.8|173516.8|5
1727835430000|2024-10-02 02:17:10|173649.2|173519.2|173649.2|173519.2|173649.2|173519.2|173649.2|173519.2|1
1727835440000|2024-10-02 02:17:20|173647.7|173517.7|173647.7|173517.7|173647.7|173517.7|173647.7|173517.7|1
1727835450000|2024-10-02 02:17:30|173645.7|173515.7|173643.5|173513.5|173645.7|173515.7|173643.4|173513.4|3
1727835460000|2024-10-02 02:17:40|173643.8|173513.8|173643.6|173513.6|173643.8|173513.8|173643.4|173513.4|4
1727835470000|2024-10-02 02:17:50|173643.3|173513.3|173643.6|173513.6|173643.8|173513.8|173643.3|173513.3|4
1727835480000|2024-10-02 02:18:00|173652.5|173522.5|173645.7|173515.7|173652.5|173522.5|173645.7|173515.7|2
1727835510000|2024-10-02 02:18:30|173652.7|173522.7|173642|173512|173652.7|173522.7|173642|173512|3
1727835520000|2024-10-02 02:18:40|173641.9|173511.9|173641.6|173511.6|173641.9|173511.9|173638.7|173508.7|3
1727835530000|2024-10-02 02:18:50|173640.6|173510.6|173632.5|173502.5|173640.6|173510.6|173632.5|173502.5|4
1727835540000|2024-10-02 02:19:00|173631.2|173501.2|173633.4|173503.4|173633.4|173503.4|173630.3|173500.3|5
1727835550000|2024-10-02 02:19:10|173633.5|173503.5|173633.4|173503.4|173633.5|173503.5|173633.4|173503.4|2
1727835560000|2024-10-02 02:19:20|173633.5|173503.5|173633.4|173503.4|173633.5|173503.5|173633.4|173503.4|4
1727835570000|2024-10-02 02:19:30|173633.3|173503.3|173636.6|173506.6|173639.3|173509.3|173633.3|173503.3|4
1727835590000|2024-10-02 02:19:50|173635.1|173505.1|173635.1|173505.1|173635.1|173505.1|173635.1|173505.1|1
1727835600000|2024-10-02 02:20:00|173635|173505|173631.9|173501.9|173635|173505|173631.9|173501.9|5
1727835610000|2024-10-02 02:20:10|173632|173502|173632|173502|173632|173502|173632|173502|1
1727835620000|2024-10-02 02:20:20|173628.4|173498.4|173628.3|173498.3|173628.4|173498.4|173628.3|173498.3|2
1727835630000|2024-10-02 02:20:30|173628.1|173498.1|173628.1|173498.1|173628.1|173498.1|173628.1|173498.1|1
1727835640000|2024-10-02 02:20:40|173629.4|173499.4|173629.4|173499.4|173629.4|173499.4|173629.4|173499.4|1
1727835650000|2024-10-02 02:20:50|173629.7|173499.7|173630|173500|173630|173500|173629.7|173499.7|2
1727835660000|2024-10-02 02:21:00|173629.9|173499.9|173628.3|173498.3|173629.9|173499.9|173628.3|173498.3|3
1727835670000|2024-10-02 02:21:10|173628.4|173498.4|173629.2|173499.2|173629.2|173499.2|173628.4|173498.4|3
1727835680000|2024-10-02 02:21:20|173628.1|173498.1|173628.1|173498.1|173628.7|173498.7|173628.1|173498.1|4
1727835690000|2024-10-02 02:21:30|173629.4|173499.4|173629.4|173499.4|173629.4|173499.4|173629.4|173499.4|1
1727835700000|2024-10-02 02:21:40|173629.8|173499.8|173629.8|173499.8|173629.8|173499.8|173629.8|173499.8|1
1727835710000|2024-10-02 02:21:50|173629.2|173499.2|173628.4|173498.4|173629.8|173499.8|173628.4|173498.4|4
1727835720000|2024-10-02 02:22:00|173630.6|173500.6|173631.3|173501.3|173631.3|173501.3|173627.8|173497.8|5
1727835730000|2024-10-02 02:22:10|173627.8|173497.8|173628.8|173498.8|173631.3|173501.3|173625.2|173495.2|11
1727835740000|2024-10-02 02:22:20|173628.1|173498.1|173628.1|173498.1|173628.1|173498.1|173628.1|173498.1|1
1727835750000|2024-10-02 02:22:30|173623.4|173493.4|173623.4|173493.4|173628|173498|173623.4|173493.4|3
1727835760000|2024-10-02 02:22:40|173622.3|173492.3|173624.7|173494.7|173624.7|173494.7|173622.3|173492.3|2
1727835770000|2024-10-02 02:22:50|173625.4|173495.4|173620.1|173490.1|173625.4|173495.4|173620.1|173490.1|3
1727835780000|2024-10-02 02:23:00|173620|173490|173621.5|173491.5|173621.5|173491.5|173620|173490|4
1727835790000|2024-10-02 02:23:10|173618.7|173488.7|173618.7|173488.7|173618.7|173488.7|173618.7|173488.7|1
1727835810000|2024-10-02 02:23:30|173621.4|173491.4|173620.7|173490.7|173621.4|173491.4|173620.7|173490.7|2
1727835820000|2024-10-02 02:23:40|173620.9|173490.9|173624.9|173494.9|173624.9|173494.9|173620.9|173490.9|4
1727835830000|2024-10-02 02:23:50|173624.8|173494.8|173624.1|173494.1|173624.9|173494.9|173624.1|173494.1|3
1727835840000|2024-10-02 02:24:00|173624.8|173494.8|173623.4|173493.4|173624.8|173494.8|173623.4|173493.4|2
1727835870000|2024-10-02 02:24:30|173624.9|173494.9|173624.9|173494.9|173624.9|173494.9|173624.9|173494.9|1
1727835880000|2024-10-02 02:24:40|173624.7|173494.7|173624.7|173494.7|173624.7|173494.7|173624.7|173494.7|1
1727835890000|2024-10-02 02:24:50|173624.1|173494.1|173624.9|173494.9|173624.9|173494.9|173623.5|173493.5|4
1727835900000|2024-10-02 02:25:00|173622.3|173492.3|173623.4|173493.4|173623.4|173493.4|173622.3|173492.3|2
1727835920000|2024-10-02 02:25:20|173625.6|173495.6|173625.6|173495.6|173625.6|173495.6|173625.6|173495.6|1
1727835930000|2024-10-02 02:25:30|173625.3|173495.3|173625|173495|173625.3|173495.3|173625|173495|2
1727835940000|2024-10-02 02:25:40|173625.1|173495.1|173625.1|173495.1|173625.1|173495.1|173625.1|173495.1|1
1727835950000|2024-10-02 02:25:50|173624.9|173494.9|173625|173495|173625|173495|173624.9|173494.9|2
1727835960000|2024-10-02 02:26:00|173622.3|173492.3|173623.4|173493.4|173623.4|173493.4|173622.3|173492.3|2
1727835970000|2024-10-02 02:26:10|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|1
1727835980000|2024-10-02 02:26:20|173639.1|173509.1|173639.1|173509.1|173639.1|173509.1|173639.1|173509.1|1
1727835990000|2024-10-02 02:26:30|173639|173509|173643.6|173513.6|173643.6|173513.6|173639|173509|3
1727836000000|2024-10-02 02:26:40|173643.5|173513.5|173644.1|173514.1|173644.1|173514.1|173643.5|173513.5|3
1727836010000|2024-10-02 02:26:50|173643.7|173513.7|173650.1|173520.1|173650.1|173520.1|173643.4|173513.4|3
1727836020000|2024-10-02 02:27:00|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|1
1727836030000|2024-10-02 02:27:10|173639|173509|173639|173509|173639|173509|173639|173509|1
1727836040000|2024-10-02 02:27:20|173639.3|173509.3|173639.1|173509.1|173639.3|173509.3|173639.1|173509.1|2
1727836060000|2024-10-02 02:27:40|173643.6|173513.6|173650.1|173520.1|173650.1|173520.1|173643.6|173513.6|5
1727836080000|2024-10-02 02:28:00|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|173641.9|173511.9|1
1727836090000|2024-10-02 02:28:10|173638.9|173508.9|173638.9|173508.9|173638.9|173508.9|173638.9|173508.9|1
1727836100000|2024-10-02 02:28:20|173638.8|173508.8|173638.8|173508.8|173638.8|173508.8|173638.8|173508.8|1
1727836110000|2024-10-02 02:28:30|173638.4|173508.4|173643.3|173513.3|173643.3|173513.3|173638|173508|5
1727836120000|2024-10-02 02:28:40|173650.1|173520.1|173650|173520|173650.1|173520.1|173650|173520|2
1727836140000|2024-10-02 02:29:00|173641.9|173511.9|173631.2|173501.2|173641.9|173511.9|173631.2|173501.2|2
1727836150000|2024-10-02 02:29:10|173631.1|173501.1|173631.1|173501.1|173631.1|173501.1|173631.1|173501.1|1
1727836160000|2024-10-02 02:29:20|173641.9|173511.9|173649.2|173519.2|173649.2|173519.2|173641.9|173511.9|2
1727836170000|2024-10-02 02:29:30|173650|173520|173650|173520|173650|173520|173650|173520|1
1727836200000|2024-10-02 02:30:00|173644.1|173514.1|173639.4|173509.4|173644.1|173514.1|173639.4|173509.4|3
1727836210000|2024-10-02 02:30:10|173639.3|173509.3|173625.6|173495.6|173639.5|173509.5|173625.6|173495.6|6
1727836220000|2024-10-02 02:30:20|173625.5|173495.5|173625.5|173495.5|173625.5|173495.5|173625.5|173495.5|1
1727836230000|2024-10-02 02:30:30|173625.7|173495.7|173623.4|173493.4|173625.7|173495.7|173623.4|173493.4|2
1727836240000|2024-10-02 02:30:40|173622.3|173492.3|173622.3|173492.3|173622.3|173492.3|173622.3|173492.3|1
1727836250000|2024-10-02 02:30:50|173625.6|173495.6|173622.3|173492.3|173625.6|173495.6|173622.3|173492.3|2
1727836260000|2024-10-02 02:31:00|173625.4|173495.4|173624.9|173494.9|173625.4|173495.4|173624.7|173494.7|3
1727836280000|2024-10-02 02:31:20|173624.3|173494.3|173634.3|173504.3|173634.3|173504.3|173624.3|173494.3|4
1727836290000|2024-10-02 02:31:30|173623.4|173493.4|173623.4|173493.4|173623.4|173493.4|173622.6|173492.6|3
1727836300000|2024-10-02 02:31:40|173622.6|173492.6|173623.4|173493.4|173623.4|173493.4|173622.6|173492.6|4
1727836310000|2024-10-02 02:31:50|173622.6|173492.6|173624.3|173494.3|173625.2|173495.2|173622.6|173492.6|12
1727836320000|2024-10-02 02:32:00|173625|173495|173626.2|173496.2|173626.2|173496.2|173624.9|173494.9|4
1727836330000|2024-10-02 02:32:10|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|1
1727836340000|2024-10-02 02:32:20|173626.4|173496.4|173625|173495|173626.5|173496.5|173625|173495|3
1727836360000|2024-10-02 02:32:40|173624.7|173494.7|173626.5|173496.5|173626.5|173496.5|173624.7|173494.7|2
1727836380000|2024-10-02 02:33:00|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|1
1727836390000|2024-10-02 02:33:10|173635.3|173505.3|173635.9|173505.9|173636.1|173506.1|173635.3|173505.3|3
1727836400000|2024-10-02 02:33:20|173625|173495|173625|173495|173625|173495|173625|173495|1
1727836410000|2024-10-02 02:33:30|173624.7|173494.7|173624.7|173494.7|173624.7|173494.7|173624.7|173494.7|1
1727836420000|2024-10-02 02:33:40|173626.4|173496.4|173626.4|173496.4|173626.4|173496.4|173626.4|173496.4|1
1727836430000|2024-10-02 02:33:50|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|1
1727836440000|2024-10-02 02:34:00|173626.5|173496.5|173626.3|173496.3|173626.5|173496.5|173626.3|173496.3|2
1727836450000|2024-10-02 02:34:10|173625|173495|173625|173495|173625|173495|173625|173495|1
1727836470000|2024-10-02 02:34:30|173624.7|173494.7|173608.7|173478.7|173624.7|173494.7|173608.7|173478.7|2
1727836480000|2024-10-02 02:34:40|173609.8|173479.8|173608.8|173478.8|173609.9|173479.9|173608.8|173478.8|3
1727836490000|2024-10-02 02:34:50|173608.9|173478.9|173609.7|173479.7|173609.7|173479.7|173608.8|173478.8|3
1727836500000|2024-10-02 02:35:00|173608.8|173478.8|173616.1|173486.1|173616.2|173486.2|173608.8|173478.8|4
1727836510000|2024-10-02 02:35:10|173625|173495|173625|173495|173625|173495|173625|173495|1
1727836530000|2024-10-02 02:35:30|173626.4|173496.4|173626.6|173496.6|173626.6|173496.6|173626.4|173496.4|2
1727836540000|2024-10-02 02:35:40|173626.7|173496.7|173626.7|173496.7|173626.7|173496.7|173626.6|173496.6|3
1727836550000|2024-10-02 02:35:50|173626.6|173496.6|173626.8|173496.8|173626.8|173496.8|173626.6|173496.6|3
1727836560000|2024-10-02 02:36:00|173626.7|173496.7|173625|173495|173626.7|173496.7|173625|173495|2
1727836580000|2024-10-02 02:36:20|173626.6|173496.6|173626.6|173496.6|173626.6|173496.6|173626.6|173496.6|1
1727836590000|2024-10-02 02:36:30|173626.9|173496.9|173626.9|173496.9|173626.9|173496.9|173626.9|173496.9|1
1727836600000|2024-10-02 02:36:40|173627|173497|173626.4|173496.4|173627.2|173497.2|173626.4|173496.4|6
1727836610000|2024-10-02 02:36:50|173626.7|173496.7|173627|173497|173627|173497|173626.7|173496.7|2
1727836620000|2024-10-02 02:37:00|173624.7|173494.7|173640.9|173510.9|173643.3|173513.3|173624.7|173494.7|7
1727836640000|2024-10-02 02:37:20|173641.7|173511.7|173640.9|173510.9|173641.7|173511.7|173640.9|173510.9|2
1727836660000|2024-10-02 02:37:40|173650.2|173520.2|173650.2|173520.2|173650.2|173520.2|173650.2|173520.2|1
1727836670000|2024-10-02 02:37:50|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|1
1727836680000|2024-10-02 02:38:00|173639.1|173509.1|173637.9|173507.9|173639.1|173509.1|173637.9|173507.9|2
1727836690000|2024-10-02 02:38:10|173627.2|173497.2|173627.2|173497.2|173627.2|173497.2|173627.2|173497.2|1
1727836700000|2024-10-02 02:38:20|173637.9|173507.9|173637.9|173507.9|173637.9|173507.9|173637.9|173507.9|1
1727836710000|2024-10-02 02:38:30|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|1
1727836740000|2024-10-02 02:39:00|173637.9|173507.9|173637.9|173507.9|173637.9|173507.9|173637.9|173507.9|1
1727836760000|2024-10-02 02:39:20|173647.2|173517.2|173637.9|173507.9|173647.2|173517.2|173637.9|173507.9|2
1727836780000|2024-10-02 02:39:40|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|1
1727836800000|2024-10-02 02:40:00|173637.9|173507.9|173635.4|173505.4|173637.9|173507.9|173635.4|173505.4|2
1727836820000|2024-10-02 02:40:20|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|1
1727836830000|2024-10-02 02:40:30|173646.5|173516.5|173646.5|173516.5|173646.5|173516.5|173646.5|173516.5|1
1727836840000|2024-10-02 02:40:40|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|1
1727836850000|2024-10-02 02:40:50|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|1
1727836860000|2024-10-02 02:41:00|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|1
1727836870000|2024-10-02 02:41:10|173646.7|173516.7|173646.7|173516.7|173646.8|173516.8|173636.6|173506.6|4
1727836890000|2024-10-02 02:41:30|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|173635.9|173505.9|1
1727836920000|2024-10-02 02:42:00|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|173636.6|173506.6|1
1727836930000|2024-10-02 02:42:10|173646.4|173516.4|173642.4|173512.4|173646.4|173516.4|173630.2|173500.2|6
1727836940000|2024-10-02 02:42:20|173642.6|173512.6|173642.1|173512.1|173642.6|173512.6|173640.4|173510.4|4
1727836950000|2024-10-02 02:42:30|173633|173503|173633|173503|173633|173503|173633|173503|1
1727836970000|2024-10-02 02:42:50|173632.6|173502.6|173632.6|173502.6|173632.6|173502.6|173632.6|173502.6|1
1727836980000|2024-10-02 02:43:00|173632|173502|173631.9|173501.9|173632.2|173502.2|173631.9|173501.9|5
1727836990000|2024-10-02 02:43:10|173632.5|173502.5|173633.3|173503.3|173633.3|173503.3|173632.5|173502.5|2
1727837000000|2024-10-02 02:43:20|173633|173503|173633|173503|173633|173503|173633|173503|1
1727837020000|2024-10-02 02:43:40|173632.2|173502.2|173632|173502|173632.2|173502.2|173632|173502|2
1727837030000|2024-10-02 02:43:50|173632.4|173502.4|173631.9|173501.9|173632.4|173502.4|173631.9|173501.9|4
1727837040000|2024-10-02 02:44:00|173632.4|173502.4|173633.1|173503.1|173633.1|173503.1|173632.4|173502.4|3
1727837050000|2024-10-02 02:44:10|173633.5|173503.5|173633|173503|173633.5|173503.5|173633|173503|5
1727837080000|2024-10-02 02:44:40|173632.3|173502.3|173632.3|173502.3|173647.3|173517.3|173631.6|173501.6|4
1727837090000|2024-10-02 02:44:50|173648.4|173518.4|173632.3|173502.3|173648.4|173518.4|173632.3|173502.3|3
1727837100000|2024-10-02 02:45:00|173617.5|173487.5|173633.1|173503.1|173633.2|173503.2|173617.5|173487.5|3
1727837110000|2024-10-02 02:45:10|173633.5|173503.5|173633|173503|173633.5|173503.5|173633|173503|2
1727837130000|2024-10-02 02:45:30|173633.4|173503.4|173633.4|173503.4|173633.4|173503.4|173633.4|173503.4|1
1727837140000|2024-10-02 02:45:40|173633.1|173503.1|173633.1|173503.1|173633.1|173503.1|173633.1|173503.1|1
1727837150000|2024-10-02 02:45:50|173632.7|173502.7|173632.5|173502.5|173633.2|173503.2|173632|173502|7
1727837160000|2024-10-02 02:46:00|173633.2|173503.2|173632.5|173502.5|173633.2|173503.2|173632.5|173502.5|3
1727837170000|2024-10-02 02:46:10|173632.2|173502.2|173633|173503|173633|173503|173632.2|173502.2|2
1727837190000|2024-10-02 02:46:30|173628.3|173498.3|173626.4|173496.4|173628.3|173498.3|173623.6|173493.6|7
1727837200000|2024-10-02 02:46:40|173626.3|173496.3|173628.3|173498.3|173641.5|173511.5|173626.3|173496.3|5
1727837210000|2024-10-02 02:46:50|173641.4|173511.4|173624.2|173494.2|173641.4|173511.4|173624.2|173494.2|3
1727837220000|2024-10-02 02:47:00|173629|173499|173624.2|173494.2|173629|173499|173624.2|173494.2|2
1727837230000|2024-10-02 02:47:10|173626.8|173496.8|173626.8|173496.8|173626.8|173496.8|173626.8|173496.8|1
1727837240000|2024-10-02 02:47:20|173623.6|173493.6|173623.6|173493.6|173623.6|173493.6|173623.6|173493.6|1
1727837250000|2024-10-02 02:47:30|173628.3|173498.3|173628.3|173498.3|173628.3|173498.3|173623.6|173493.6|3
1727837260000|2024-10-02 02:47:40|173630.2|173500.2|173630.2|173500.2|173630.2|173500.2|173630.2|173500.2|1
1727837270000|2024-10-02 02:47:50|173626.6|173496.6|173630.2|173500.2|173630.2|173500.2|173626.6|173496.6|6
1727837280000|2024-10-02 02:48:00|173623.9|173493.9|173628.7|173498.7|173628.7|173498.7|173623.9|173493.9|2
1727837290000|2024-10-02 02:48:10|173630.2|173500.2|173623.6|173493.6|173630.2|173500.2|173623.6|173493.6|3
1727837300000|2024-10-02 02:48:20|173628.3|173498.3|173628.3|173498.3|173628.3|173498.3|173628.3|173498.3|1
1727837320000|2024-10-02 02:48:40|173629.5|173499.5|173629.5|173499.5|173629.5|173499.5|173629.5|173499.5|1
1727837340000|2024-10-02 02:49:00|173629.4|173499.4|173624.8|173494.8|173629.4|173499.4|173624.8|173494.8|2
1727837350000|2024-10-02 02:49:10|173626.3|173496.3|173623.4|173493.4|173626.3|173496.3|173623.4|173493.4|2
1727837370000|2024-10-02 02:49:30|173623.2|173493.2|173623.2|173493.2|173623.2|173493.2|173623.2|173493.2|1
1727837380000|2024-10-02 02:49:40|173619.3|173489.3|173622.1|173492.1|173622.1|173492.1|173619.3|173489.3|2
1727837410000|2024-10-02 02:50:10|173624.4|173494.4|173627.9|173497.9|173627.9|173497.9|173624.4|173494.4|2
1727837440000|2024-10-02 02:50:40|173626.1|173496.1|173626.1|173496.1|173626.1|173496.1|173626.1|173496.1|1
1727837470000|2024-10-02 02:51:10|173627.3|173497.3|173627.9|173497.9|173627.9|173497.9|173627.3|173497.3|2
1727837490000|2024-10-02 02:51:30|173628.7|173498.7|173628.7|173498.7|173628.7|173498.7|173628.7|173498.7|1
1727837500000|2024-10-02 02:51:40|173628|173498|173628|173498|173628|173498|173628|173498|1
1727837520000|2024-10-02 02:52:00|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|1
1727837530000|2024-10-02 02:52:10|173627.9|173497.9|173629.2|173499.2|173629.2|173499.2|173627.9|173497.9|2
1727837560000|2024-10-02 02:52:40|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|173626.3|173496.3|1
1727837570000|2024-10-02 02:52:50|173619.3|173489.3|173619.3|173489.3|173619.3|173489.3|173619.3|173489.3|1
1727837580000|2024-10-02 02:53:00|173624|173494|173624|173494|173624|173494|173624|173494|1
1727837590000|2024-10-02 02:53:10|173625.8|173495.8|173625.8|173495.8|173625.8|173495.8|173625.8|173495.8|1
1727837620000|2024-10-02 02:53:40|173623.2|173493.2|173619.3|173489.3|173623.2|173493.2|173619.3|173489.3|2
1727837640000|2024-10-02 02:54:00|173623.5|173493.5|173623.5|173493.5|173623.5|173493.5|173623.5|173493.5|1
1727837650000|2024-10-02 02:54:10|173625.4|173495.4|173625.4|173495.4|173625.4|173495.4|173625.4|173495.4|1
1727837670000|2024-10-02 02:54:30|173622.7|173492.7|173622.7|173492.7|173622.7|173492.7|173622.7|173492.7|1
1727837680000|2024-10-02 02:54:40|173619.9|173489.9|173619.9|173489.9|173619.9|173489.9|173619.9|173489.9|1
1727837700000|2024-10-02 02:55:00|173619.3|173489.3|173617.5|173487.5|173619.3|173489.3|173617.5|173487.5|2
1727837710000|2024-10-02 02:55:10|173622|173492|173565.3|173435.3|173622|173492|173565.3|173435.3|4
1727837720000|2024-10-02 02:55:20|173563.5|173433.5|173563.5|173433.5|173563.5|173433.5|173563.5|173433.5|1
1727837730000|2024-10-02 02:55:30|173556.4|173426.4|173556.4|173426.4|173556.4|173426.4|173556.4|173426.4|1
1727837740000|2024-10-02 02:55:40|173556.7|173426.7|173556.7|173426.7|173556.7|173426.7|173556.7|173426.7|1
1727837770000|2024-10-02 02:56:10|173556.8|173426.8|173554.1|173424.1|173556.8|173426.8|173554.1|173424.1|2
1727837790000|2024-10-02 02:56:30|173556.3|173426.3|173556.3|173426.3|173556.3|173426.3|173556.3|173426.3|1
1727837830000|2024-10-02 02:57:10|173542.7|173412.7|173554.3|173424.3|173554.3|173424.3|173542.7|173412.7|5
1727837840000|2024-10-02 02:57:20|173553.7|173423.7|173549.5|173419.5|173553.7|173423.7|173546.7|173416.7|4
1727837860000|2024-10-02 02:57:40|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|1
1727837890000|2024-10-02 02:58:10|173546.8|173416.8|173546.8|173416.8|173546.8|173416.8|173546.8|173416.8|1
1727837910000|2024-10-02 02:58:30|173546.7|173416.7|173548.9|173418.9|173548.9|173418.9|173546.7|173416.7|2
1727837920000|2024-10-02 02:58:40|173540.1|173410.1|173540.1|173410.1|173540.1|173410.1|173540.1|173410.1|1
1727837940000|2024-10-02 02:59:00|173532.4|173402.4|173532.4|173402.4|173532.4|173402.4|173532.4|173402.4|1
1727837950000|2024-10-02 02:59:10|173537.6|173407.6|173549.1|173419.1|173550.9|173420.9|173537.6|173407.6|5
1727837970000|2024-10-02 02:59:30|173551.7|173421.7|173551.7|173421.7|173551.7|173421.7|173551.7|173421.7|1
1727837990000|2024-10-02 02:59:50|173545|173415|173545|173415|173545|173415|173545|173415|1
1727838000000|2024-10-02 03:00:00|173545.1|173415.1|173537.6|173407.6|173545.1|173415.1|173537.6|173407.6|2
1727838010000|2024-10-02 03:00:10|173549.1|173419.1|173549.1|173419.1|173549.1|173419.1|173549.1|173419.1|1
1727838020000|2024-10-02 03:00:20|173549.7|173419.7|173549.7|173419.7|173549.7|173419.7|173549.7|173419.7|1
1727838040000|2024-10-02 03:00:40|173542.3|173412.3|173542.3|173412.3|173542.3|173412.3|173542.3|173412.3|1
1727838050000|2024-10-02 03:00:50|173537.7|173407.7|173537.7|173407.7|173537.7|173407.7|173537.7|173407.7|1
1727838070000|2024-10-02 03:01:10|173549.1|173419.1|173549.1|173419.1|173549.1|173419.1|173549.1|173419.1|1
1727838080000|2024-10-02 03:01:20|173550.5|173420.5|173550.5|173420.5|173550.5|173420.5|173550.5|173420.5|1
1727838100000|2024-10-02 03:01:40|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|1
1727838110000|2024-10-02 03:01:50|173537.7|173407.7|173549.2|173419.2|173549.2|173419.2|173537.7|173407.7|2
1727838130000|2024-10-02 03:02:10|173550.5|173420.5|173550.5|173420.5|173550.5|173420.5|173550.5|173420.5|1
1727838150000|2024-10-02 03:02:30|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|1
1727838160000|2024-10-02 03:02:40|173537.7|173407.7|173537.7|173407.7|173537.7|173407.7|173537.7|173407.7|1
1727838180000|2024-10-02 03:03:00|173537.8|173407.8|173549.2|173419.2|173549.2|173419.2|173537.8|173407.8|2
1727838190000|2024-10-02 03:03:10|173550.7|173420.7|173550.7|173420.7|173550.7|173420.7|173550.7|173420.7|1
1727838210000|2024-10-02 03:03:30|173543.6|173413.6|173543.6|173413.6|173543.6|173413.6|173543.6|173413.6|1
1727838220000|2024-10-02 03:03:40|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|1
1727838240000|2024-10-02 03:04:00|173549.2|173419.2|173549.7|173419.7|173549.7|173419.7|173549.2|173419.2|2
1727838270000|2024-10-02 03:04:30|173549.8|173419.8|173542.3|173412.3|173549.8|173419.8|173542.3|173412.3|2
1727838280000|2024-10-02 03:04:40|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|1
1727838300000|2024-10-02 03:05:00|173543.5|173413.5|173550.6|173420.6|173550.6|173420.6|173543.5|173413.5|2
1727838310000|2024-10-02 03:05:10|173547|173417|173547.5|173417.5|173547.5|173417.5|173547|173417|2
1727838320000|2024-10-02 03:05:20|173595|173390.9|173595|173390.9|173595|173390.9|173595|173390.9|1
1727838330000|2024-10-02 03:05:30|173559.5|173429.5|173559.5|173429.5|173559.5|173429.5|173559.5|173429.5|1
1727838340000|2024-10-02 03:05:40|173625.1|173344.4|173622.2|173346.1|173625.1|173346.1|173622.2|173344.4|4
1727838350000|2024-10-02 03:05:50|173622.4|173345.9|173592.8|173376.3|173622.4|173376.3|173592.8|173345.9|3
1727838360000|2024-10-02 03:06:00|173541.7|173411.7|173546.2|173416.2|173546.2|173416.2|173541.7|173411.7|2
1727838370000|2024-10-02 03:06:10|173543.6|173413.6|173543.6|173413.6|173543.6|173413.6|173543.6|173413.6|1
1727838380000|2024-10-02 03:06:20|173541.6|173411.6|173541.6|173411.6|173541.6|173411.6|173541.6|173411.6|1
1727838390000|2024-10-02 03:06:30|173532.7|173402.7|173532.7|173402.7|173532.7|173402.7|173532.7|173402.7|1
1727838410000|2024-10-02 03:06:50|173539.1|173409.1|173539.1|173409.1|173539.1|173409.1|173539.1|173409.1|1
1727838420000|2024-10-02 03:07:00|173544.2|173414.2|173544.2|173414.2|173544.2|173414.2|173544.2|173414.2|1
1727838440000|2024-10-02 03:07:20|173545.1|173415.1|173542.8|173412.8|173545.1|173415.1|173542.8|173412.8|2
1727838450000|2024-10-02 03:07:30|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727838460000|2024-10-02 03:07:40|173539.2|173409.2|173539.2|173409.2|173539.2|173409.2|173539.2|173409.2|1
1727838480000|2024-10-02 03:08:00|173544.3|173414.3|173544.3|173414.3|173544.3|173414.3|173544.3|173414.3|1
1727838490000|2024-10-02 03:08:10|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727838500000|2024-10-02 03:08:20|173542.1|173412.1|173542.8|173412.8|173542.8|173412.8|173542.1|173412.1|2
1727838520000|2024-10-02 03:08:40|173547.1|173417.1|173547.1|173417.1|173547.1|173417.1|173547.1|173417.1|1
1727838530000|2024-10-02 03:08:50|173542.9|173412.9|173542.9|173412.9|173542.9|173412.9|173542.9|173412.9|1
1727838540000|2024-10-02 03:09:00|173547.1|173417.1|173547.1|173417.1|173547.1|173417.1|173547.1|173417.1|1
1727838550000|2024-10-02 03:09:10|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727838560000|2024-10-02 03:09:20|173542.1|173412.1|173542.8|173412.8|173542.8|173412.8|173542.1|173412.1|2
1727838570000|2024-10-02 03:09:30|173546.2|173416.2|173546.2|173416.2|173546.2|173416.2|173546.2|173416.2|1
1727838590000|2024-10-02 03:09:50|173541.8|173411.8|173541.8|173411.8|173541.8|173411.8|173541.8|173411.8|1
1727838600000|2024-10-02 03:10:00|173546.2|173416.2|173542.8|173412.8|173546.2|173416.2|173542.8|173412.8|2
1727838620000|2024-10-02 03:10:20|173545|173415|173545|173415|173545|173415|173545|173415|1
1727838630000|2024-10-02 03:10:30|173540.2|173410.2|173540.2|173410.2|173540.2|173410.2|173540.2|173410.2|1
1727838660000|2024-10-02 03:11:00|173534.4|173404.4|173542.8|173412.8|173542.8|173412.8|173534.4|173404.4|2
1727838680000|2024-10-02 03:11:20|173545.8|173415.8|173545.8|173415.8|173545.8|173415.8|173545.8|173415.8|1
1727838690000|2024-10-02 03:11:30|173541.2|173411.2|173541.2|173411.2|173541.2|173411.2|173541.2|173411.2|1
1727838700000|2024-10-02 03:11:40|173545.8|173415.8|173545.8|173415.8|173545.8|173415.8|173545.8|173415.8|1
1727838710000|2024-10-02 03:11:50|173553|173423|173533.1|173403.1|173553|173423|173533.1|173403.1|5
1727838720000|2024-10-02 03:12:00|173545.5|173415.5|173544.4|173414.4|173545.5|173415.5|173544.4|173414.4|2
1727838750000|2024-10-02 03:12:30|173539.4|173409.4|173534.4|173404.4|173539.4|173409.4|173534.4|173404.4|2
1727838770000|2024-10-02 03:12:50|173540.6|173410.6|173540.6|173410.6|173540.6|173410.6|173540.6|173410.6|1
1727838780000|2024-10-02 03:13:00|173545.3|173415.3|173545.3|173415.3|173545.3|173415.3|173545.3|173415.3|1
1727838810000|2024-10-02 03:13:30|173542.8|173412.8|173534.4|173404.4|173542.8|173412.8|173534.4|173404.4|2
1727838830000|2024-10-02 03:13:50|173540.2|173410.2|173540.2|173410.2|173540.2|173410.2|173540.2|173410.2|1
1727838840000|2024-10-02 03:14:00|173545|173415|173545|173415|173545|173415|173545|173415|1
1727838860000|2024-10-02 03:14:20|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727838870000|2024-10-02 03:14:30|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727838880000|2024-10-02 03:14:40|173539.1|173409.1|173539.1|173409.1|173539.1|173409.1|173539.1|173409.1|1
1727838900000|2024-10-02 03:15:00|173544.2|173414.2|173544.2|173414.2|173544.2|173414.2|173544.2|173414.2|1
1727838920000|2024-10-02 03:15:20|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727838940000|2024-10-02 03:15:40|173543.9|173413.9|173538.7|173408.7|173543.9|173413.9|173538.7|173408.7|2
1727838960000|2024-10-02 03:16:00|173543.9|173413.9|173543.9|173413.9|173543.9|173413.9|173543.9|173413.9|1
1727838970000|2024-10-02 03:16:10|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727838990000|2024-10-02 03:16:30|173534.4|173404.4|173537.7|173407.7|173537.7|173407.7|173534.4|173404.4|2
1727839020000|2024-10-02 03:17:00|173543.1|173413.1|173543.1|173413.1|173543.1|173413.1|173543.1|173413.1|1
1727839030000|2024-10-02 03:17:10|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727839050000|2024-10-02 03:17:30|173538.4|173408.4|173538.4|173408.4|173538.4|173408.4|173538.4|173408.4|1
1727839080000|2024-10-02 03:18:00|173543.7|173413.7|173542.8|173412.8|173543.7|173413.7|173542.8|173412.8|2
1727839090000|2024-10-02 03:18:10|173541.8|173411.8|173543.7|173413.7|173543.7|173413.7|173539.6|173409.6|4
1727839100000|2024-10-02 03:18:20|173540.4|173410.4|173541.4|173411.4|173543.6|173413.6|173540.4|173410.4|3
1727839120000|2024-10-02 03:18:40|173537.2|173407.2|173531.7|173401.7|173537.2|173407.2|173531.7|173401.7|2
1727839140000|2024-10-02 03:19:00|173537.3|173407.3|173537.3|173407.3|173537.3|173407.3|173537.3|173407.3|1
1727839150000|2024-10-02 03:19:10|173535.3|173405.3|173540.3|173410.3|173540.3|173410.3|173535.3|173405.3|3
1727839170000|2024-10-02 03:19:30|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|1
1727839180000|2024-10-02 03:19:40|173535.8|173405.8|173529.8|173399.8|173535.8|173405.8|173529.8|173399.8|2
1727839190000|2024-10-02 03:19:50|173529.7|173399.7|173529.7|173399.7|173529.7|173399.7|173529.7|173399.7|1
1727839200000|2024-10-02 03:20:00|173529.8|173399.8|173539.8|173409.8|173539.8|173409.8|173529.8|173399.8|3
1727839230000|2024-10-02 03:20:30|173535.1|173405.1|173529.9|173399.9|173535.1|173405.1|173529.9|173399.9|2
1727839260000|2024-10-02 03:21:00|173537.9|173407.9|173539.7|173409.7|173539.7|173409.7|173537.9|173407.9|2
1727839290000|2024-10-02 03:21:30|173529.9|173399.9|173529.9|173399.9|173529.9|173399.9|173529.9|173399.9|1
1727839300000|2024-10-02 03:21:40|173530|173400|173530|173400|173530|173400|173530|173400|1
1727839310000|2024-10-02 03:21:50|173535.9|173405.9|173535.9|173405.9|173535.9|173405.9|173535.9|173405.9|1
1727839320000|2024-10-02 03:22:00|173540.4|173410.4|173540.4|173410.4|173540.4|173410.4|173540.4|173410.4|1
1727839340000|2024-10-02 03:22:20|173538|173408|173538|173408|173538|173408|173538|173408|1
1727839360000|2024-10-02 03:22:40|173530.1|173400.1|173530.1|173400.1|173530.1|173400.1|173530.1|173400.1|1
1727839370000|2024-10-02 03:22:50|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|1
1727839390000|2024-10-02 03:23:10|173540.3|173410.3|173540.3|173410.3|173540.3|173410.3|173540.3|173410.3|1
1727839400000|2024-10-02 03:23:20|173538.1|173408.1|173538.1|173408.1|173538.1|173408.1|173538.1|173408.1|1
1727839420000|2024-10-02 03:23:40|173530.2|173400.2|173535.3|173405.3|173535.3|173405.3|173530.2|173400.2|2
1727839450000|2024-10-02 03:24:10|173542.7|173412.7|173539.7|173409.7|173542.7|173412.7|173539.7|173409.7|8
1727839460000|2024-10-02 03:24:20|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|1
1727839480000|2024-10-02 03:24:40|173540.4|173410.4|173536.2|173406.2|173540.4|173410.4|173536.2|173406.2|2
1727839490000|2024-10-02 03:24:50|173540.4|173410.4|173540.4|173410.4|173540.4|173410.4|173540.4|173410.4|1
1727839510000|2024-10-02 03:25:10|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|173537.8|173407.8|1
1727839530000|2024-10-02 03:25:30|173537.9|173407.9|173539.8|173409.8|173539.8|173409.8|173537.9|173407.9|2
1727839540000|2024-10-02 03:25:40|173536.5|173406.5|173539.8|173409.8|173539.8|173409.8|173536.5|173406.5|2
1727839560000|2024-10-02 03:26:00|173536.5|173406.5|173553.2|173423.2|173556.6|173426.6|173536.5|173406.5|3
1727839570000|2024-10-02 03:26:10|173555.7|173425.7|173555.7|173425.7|173555.7|173425.7|173555.7|173425.7|1
1727839580000|2024-10-02 03:26:20|173557.1|173427.1|173557.1|173427.1|173557.1|173427.1|173557.1|173427.1|1
1727839590000|2024-10-02 03:26:30|173553.9|173423.9|173553.9|173423.9|173553.9|173423.9|173553.9|173423.9|1
1727839600000|2024-10-02 03:26:40|173553.8|173423.8|173553.8|173423.8|173553.8|173423.8|173553.8|173423.8|1
1727839610000|2024-10-02 03:26:50|173553.6|173423.6|173553.6|173423.6|173553.6|173423.6|173553.6|173423.6|1
1727839620000|2024-10-02 03:27:00|173551.2|173421.2|173551.2|173421.2|173551.2|173421.2|173551.2|173421.2|1
1727839630000|2024-10-02 03:27:10|173555.7|173425.7|173551.2|173421.2|173555.7|173425.7|173551.2|173421.2|4
1727839640000|2024-10-02 03:27:20|173548.9|173418.9|173553.3|173423.3|173553.3|173423.3|173548.9|173418.9|2
1727839650000|2024-10-02 03:27:30|173548.9|173418.9|173544.4|173414.4|173553.3|173423.3|173544.4|173414.4|4
1727839660000|2024-10-02 03:27:40|173548.9|173418.9|173551.9|173421.9|173551.9|173421.9|173548.9|173418.9|2
1727839670000|2024-10-02 03:27:50|173547.4|173417.4|173548.8|173418.8|173548.8|173418.8|173547.4|173417.4|2
1727839690000|2024-10-02 03:28:10|173546.4|173416.4|173546.4|173416.4|173546.4|173416.4|173546.4|173416.4|1
1727839700000|2024-10-02 03:28:20|173544.1|173414.1|173544.1|173414.1|173544.1|173414.1|173544.1|173414.1|1
1727839720000|2024-10-02 03:28:40|173550.3|173420.3|173550.3|173420.3|173550.3|173420.3|173550.3|173420.3|1
1727839730000|2024-10-02 03:28:50|173550.4|173420.4|173551.2|173421.2|173551.2|173421.2|173550.4|173420.4|2
1727839750000|2024-10-02 03:29:10|173546.1|173416.1|173550.2|173420.2|173550.2|173420.2|173546.1|173416.1|2
1727839770000|2024-10-02 03:29:30|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|1
1727839780000|2024-10-02 03:29:40|173545.2|173415.2|173544.6|173414.6|173545.2|173415.2|173544.6|173414.6|2
1727839810000|2024-10-02 03:30:10|173544.8|173414.8|173544.8|173414.8|173544.8|173414.8|173544.8|173414.8|1
1727839820000|2024-10-02 03:30:20|173542|173412|173542|173412|173542|173412|173542|173412|1
1727839830000|2024-10-02 03:30:30|173544.7|173414.7|173547.5|173417.5|173547.5|173417.5|173544.7|173414.7|2
1727839840000|2024-10-02 03:30:40|173548.6|173418.6|173546|173416|173548.6|173418.6|173546|173416|2
1727839850000|2024-10-02 03:30:50|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|1
1727839860000|2024-10-02 03:31:00|173547.1|173417.1|173547.1|173417.1|173547.1|173417.1|173547.1|173417.1|1
1727839880000|2024-10-02 03:31:20|173545.2|173415.2|173545.2|173415.2|173545.2|173415.2|173545.2|173415.2|1
1727839900000|2024-10-02 03:31:40|173546|173416|173546|173416|173546|173416|173546|173416|1
1727839910000|2024-10-02 03:31:50|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|1
1727839920000|2024-10-02 03:32:00|173547.5|173417.5|173547.5|173417.5|173547.5|173417.5|173547.5|173417.5|1
1727839940000|2024-10-02 03:32:20|173545.7|173415.7|173545.7|173415.7|173545.7|173415.7|173545.7|173415.7|1
1727839950000|2024-10-02 03:32:30|173546|173416|173546|173416|173546|173416|173546|173416|1
1727839970000|2024-10-02 03:32:50|173548.4|173418.4|173548.8|173418.8|173548.8|173418.8|173548.4|173418.4|2
1727840010000|2024-10-02 03:33:30|173546|173416|173546|173416|173546|173416|173546|173416|1
1727840030000|2024-10-02 03:33:50|173547.2|173417.2|173548.6|173418.6|173548.6|173418.6|173547.2|173417.2|2
1727840050000|2024-10-02 03:34:10|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|1
1727840060000|2024-10-02 03:34:20|173548.4|173418.4|173546.1|173416.1|173548.4|173418.4|173546.1|173416.1|2
1727840080000|2024-10-02 03:34:40|173544.1|173414.1|173544.1|173414.1|173544.1|173414.1|173544.1|173414.1|1
1727840090000|2024-10-02 03:34:50|173546.3|173416.3|173546.3|173416.3|173546.3|173416.3|173546.3|173416.3|1
1727840110000|2024-10-02 03:35:10|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|1
1727840120000|2024-10-02 03:35:20|173546.1|173416.1|173546.1|173416.1|173546.1|173416.1|173546.1|173416.1|1
1727840140000|2024-10-02 03:35:40|173547.6|173417.6|173547.6|173417.6|173547.6|173417.6|173547.6|173417.6|1
1727840150000|2024-10-02 03:35:50|173548.9|173418.9|173548.9|173418.9|173548.9|173418.9|173548.9|173418.9|1
1727840170000|2024-10-02 03:36:10|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|173548.4|173418.4|1
1727840180000|2024-10-02 03:36:20|173546|173416|173546|173416|173546|173416|173546|173416|1
1727840190000|2024-10-02 03:36:30|173547.2|173417.2|173547.2|173417.2|173547.2|173417.2|173547.2|173417.2|1
1727840210000|2024-10-02 03:36:50|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|1
1727840230000|2024-10-02 03:37:10|173548.4|173418.4|173539.3|173409.3|173548.4|173418.4|173539.3|173409.3|2
1727840240000|2024-10-02 03:37:20|173532.5|173402.5|173532.5|173402.5|173532.5|173402.5|173532.5|173402.5|1
1727840250000|2024-10-02 03:37:30|173538.5|173408.5|173542.1|173412.1|173542.1|173412.1|173538.5|173408.5|2
1727840270000|2024-10-02 03:37:50|173539.2|173409.2|173535.7|173405.7|173539.2|173409.2|173535.7|173405.7|2
1727840280000|2024-10-02 03:38:00|173539|173409|173539|173409|173539|173409|173539|173409|1
1727840300000|2024-10-02 03:38:20|173538.2|173408.2|173538.2|173408.2|173538.2|173408.2|173538.2|173408.2|1
1727840310000|2024-10-02 03:38:30|173534.4|173404.4|173526.6|173396.6|173534.4|173404.4|173526.6|173396.6|2
1727840330000|2024-10-02 03:38:50|173535.4|173405.4|173540.1|173410.1|173540.1|173410.1|173535.4|173405.4|2
1727840350000|2024-10-02 03:39:10|173538.4|173408.4|173538.4|173408.4|173538.4|173408.4|173538.4|173408.4|1
1727840370000|2024-10-02 03:39:30|173526.6|173396.6|173526.6|173396.6|173526.6|173396.6|173526.6|173396.6|1
1727840380000|2024-10-02 03:39:40|173529.8|173399.8|173524.9|173394.9|173529.8|173399.8|173524.9|173394.9|2
1727840390000|2024-10-02 03:39:50|173513.8|173383.8|173511.2|173381.2|173513.8|173383.8|173511.2|173381.2|2
1727840400000|2024-10-02 03:40:00|173509.2|173379.2|173509.2|173379.2|173509.2|173379.2|173509.2|173379.2|1
1727840420000|2024-10-02 03:40:20|173510.4|173380.4|173510.4|173380.4|173510.4|173380.4|173510.4|173380.4|1
1727840440000|2024-10-02 03:40:40|173509.4|173379.4|173509.4|173379.4|173509.4|173379.4|173509.4|173379.4|1
1727840470000|2024-10-02 03:41:10|173510.4|173380.4|173510.4|173380.4|173510.4|173380.4|173510.4|173380.4|1
1727840490000|2024-10-02 03:41:30|173512.3|173382.3|173533.1|173403.1|173542.4|173412.4|173512.3|173382.3|5
1727840520000|2024-10-02 03:42:00|173530|173400|173530.8|173400.8|173531.2|173401.2|173530|173400|5
1727840530000|2024-10-02 03:42:10|173531.2|173401.2|173530.3|173400.3|173531.2|173401.2|173530.3|173400.3|2
1727840540000|2024-10-02 03:42:20|173534.9|173404.9|173534.9|173404.9|173534.9|173404.9|173534.9|173404.9|1
1727840560000|2024-10-02 03:42:40|173529.8|173399.8|173526.1|173396.1|173529.8|173399.8|173526.1|173396.1|2
1727840570000|2024-10-02 03:42:50|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|1
1727840580000|2024-10-02 03:43:00|173534.9|173404.9|173534.9|173404.9|173534.9|173404.9|173534.9|173404.9|1
1727840590000|2024-10-02 03:43:10|173537.6|173407.6|173534.9|173404.9|173537.6|173407.6|173534.9|173404.9|2
1727840600000|2024-10-02 03:43:20|173537.6|173407.6|173534.9|173404.9|173537.6|173407.6|173534.9|173404.9|2
1727840610000|2024-10-02 03:43:30|173530.3|173400.3|173520.5|173390.5|173530.3|173400.3|173520.5|173390.5|2
1727840630000|2024-10-02 03:43:50|173533.2|173403.2|173537|173407|173537|173407|173533.2|173403.2|2
1727840640000|2024-10-02 03:44:00|173534.8|173404.8|173534.8|173404.8|173534.8|173404.8|173534.8|173404.8|1
1727840660000|2024-10-02 03:44:20|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|1
1727840670000|2024-10-02 03:44:30|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|1
1727840680000|2024-10-02 03:44:40|173526|173396|173526|173396|173526|173396|173526|173396|1
1727840690000|2024-10-02 03:44:50|173528.8|173398.8|173528.8|173398.8|173528.8|173398.8|173526|173396|3
1727840700000|2024-10-02 03:45:00|173533.5|173403.5|173533.5|173403.5|173533.5|173403.5|173533.5|173403.5|1
1727840720000|2024-10-02 03:45:20|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|1
1727840730000|2024-10-02 03:45:30|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|1
1727840740000|2024-10-02 03:45:40|173524|173394|173530.1|173400.1|173530.1|173400.1|173524|173394|3
1727840760000|2024-10-02 03:46:00|173534.5|173404.5|173534.5|173404.5|173534.5|173404.5|173534.5|173404.5|1
1727840780000|2024-10-02 03:46:20|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|1
1727840790000|2024-10-02 03:46:30|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|1
1727840800000|2024-10-02 03:46:40|173531.4|173401.4|173531.4|173401.4|173531.4|173401.4|173531.4|173401.4|1
1727840820000|2024-10-02 03:47:00|173535.6|173405.6|173535.6|173405.6|173535.6|173405.6|173535.6|173405.6|1
1727840830000|2024-10-02 03:47:10|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|1
1727840850000|2024-10-02 03:47:30|173520.5|173390.5|173528.4|173398.4|173528.4|173398.4|173520.5|173390.5|2
1727840880000|2024-10-02 03:48:00|173534.5|173404.5|173534.5|173404.5|173534.5|173404.5|173534.5|173404.5|1
1727840890000|2024-10-02 03:48:10|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|173531.2|173401.2|1
1727840910000|2024-10-02 03:48:30|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|1
1727840940000|2024-10-02 03:49:00|173534.1|173404.1|173533.7|173403.7|173534.1|173404.1|173531.2|173401.2|3
1727840970000|2024-10-02 03:49:30|173527.3|173397.3|173530.8|173400.8|173530.8|173400.8|173527.3|173397.3|2
1727840980000|2024-10-02 03:49:40|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|173520.5|173390.5|1
1727841000000|2024-10-02 03:50:00|173531.2|173401.2|173553.3|173423.3|173553.3|173423.3|173531.2|173401.2|3
1727841020000|2024-10-02 03:50:20|173552.1|173422.1|173553.3|173423.3|173553.3|173423.3|173552.1|173422.1|4
1727841030000|2024-10-02 03:50:30|173552.1|173422.1|173556.1|173426.1|173563.2|173433.2|173552|173422|10
1727841040000|2024-10-02 03:50:40|173563.2|173433.2|173563.2|173433.2|173563.2|173433.2|173563.2|173433.2|1
1727841050000|2024-10-02 03:50:50|173556.1|173426.1|173552.5|173422.5|173563.2|173433.2|173552.5|173422.5|8
1727841060000|2024-10-02 03:51:00|173553.9|173423.9|173552.5|173422.5|173553.9|173423.9|173552.5|173422.5|4
1727841080000|2024-10-02 03:51:20|173554.9|173424.9|173554.9|173424.9|173554.9|173424.9|173554.9|173424.9|1
1727841090000|2024-10-02 03:51:30|173556.1|173426.1|173556.1|173426.1|173556.1|173426.1|173556.1|173426.1|1
1727841110000|2024-10-02 03:51:50|173552.3|173422.3|173555.3|173425.3|173555.3|173425.3|173552.3|173422.3|2
1727841120000|2024-10-02 03:52:00|173554.6|173424.6|173554.6|173424.6|173554.6|173424.6|173551.5|173421.5|3
1727841140000|2024-10-02 03:52:20|173557.9|173427.9|173557.9|173427.9|173557.9|173427.9|173557.9|173427.9|1
1727841160000|2024-10-02 03:52:40|173555.2|173425.2|173555.2|173425.2|173555.2|173425.2|173555.2|173425.2|1
1727841170000|2024-10-02 03:52:50|173556.1|173426.1|173556.1|173426.1|173556.1|173426.1|173556.1|173426.1|1
1727841180000|2024-10-02 03:53:00|173551.4|173421.4|173551.7|173421.7|173556.1|173426.1|173551.4|173421.4|4
1727841190000|2024-10-02 03:53:10|173550.2|173420.2|173551.2|173421.2|173551.2|173421.2|173547.1|173417.1|11
1727841200000|2024-10-02 03:53:20|173547.1|173417.1|173553|173423|173553|173423|173547.1|173417.1|14
1727841210000|2024-10-02 03:53:30|173548.9|173418.9|173553|173423|173553|173423|173548.9|173418.9|14
1727841220000|2024-10-02 03:53:40|173548.9|173418.9|173546.9|173416.9|173553|173423|173543.8|173413.8|12
1727841230000|2024-10-02 03:53:50|173550.3|173420.3|173549|173419|173550.3|173420.3|173545.9|173415.9|16
1727841240000|2024-10-02 03:54:00|173545.9|173415.9|173549|173419|173549|173419|173545.9|173415.9|18
1727841250000|2024-10-02 03:54:10|173545.9|173415.9|173547.1|173417.1|173551.3|173421.3|173545.9|173415.9|21
1727841260000|2024-10-02 03:54:20|173551.3|173421.3|173542.5|173412.5|173551.3|173421.3|173542.5|173412.5|24
1727841270000|2024-10-02 03:54:30|173546.7|173416.7|173545.5|173415.5|173551.3|173421.3|173542.5|173412.5|24
1727841280000|2024-10-02 03:54:40|173548.6|173418.6|173548.6|173418.6|173548.6|173418.6|173545.5|173415.5|21
1727841290000|2024-10-02 03:54:50|173545.5|173415.5|173545.5|173415.5|173551.6|173421.6|173545.5|173415.5|15
1727841300000|2024-10-02 03:55:00|173548.7|173418.7|173548.7|173418.7|173548.7|173418.7|173545.5|173415.5|11
1727841310000|2024-10-02 03:55:10|173545.5|173415.5|173548.8|173418.8|173551.6|173421.6|173545.5|173415.5|6
1727841320000|2024-10-02 03:55:20|173545.6|173415.6|173551.6|173421.6|173551.6|173421.6|173545.6|173415.6|9
1727841330000|2024-10-02 03:55:30|173548.5|173418.5|173548.8|173418.8|173551.6|173421.6|173545.7|173415.7|11
1727841340000|2024-10-02 03:55:40|173545.7|173415.7|173548.8|173418.8|173548.8|173418.8|173545.7|173415.7|8
1727841350000|2024-10-02 03:55:50|173545.7|173415.7|173548.8|173418.8|173548.8|173418.8|173545.7|173415.7|16
1727841360000|2024-10-02 03:56:00|173545.7|173415.7|173551.2|173421.2|173551.2|173421.2|173545.7|173415.7|13
1727841370000|2024-10-02 03:56:10|173547|173417|173552.1|173422.1|173552.1|173422.1|173545.8|173415.8|18
1727841380000|2024-10-02 03:56:20|173549|173419|173551.8|173421.8|173551.8|173421.8|173545.9|173415.9|23
1727841390000|2024-10-02 03:56:30|173548.7|173418.7|173545.8|173415.8|173551.8|173421.8|173545.7|173415.7|23
1727841400000|2024-10-02 03:56:40|173545.7|173415.7|173548.9|173418.9|173551.7|173421.7|173545.7|173415.7|16
1727841410000|2024-10-02 03:56:50|173545.7|173415.7|173548.9|173418.9|173548.9|173418.9|173545.7|173415.7|6
1727841420000|2024-10-02 03:57:00|173545.7|173415.7|173548.9|173418.9|173551.7|173421.7|173545.7|173415.7|5
1727841430000|2024-10-02 03:57:10|173545.7|173415.7|173549|173419|173551.8|173421.8|173545.7|173415.7|6
1727841440000|2024-10-02 03:57:20|173545.8|173415.8|173551.9|173421.9|173551.9|173421.9|173545.8|173415.8|14
1727841450000|2024-10-02 03:57:30|173548.8|173418.8|173549.1|173419.1|173551.9|173421.9|173546|173416|19
1727841460000|2024-10-02 03:57:40|173546|173416|173549.1|173419.1|173549.1|173419.1|173546|173416|8
1727841470000|2024-10-02 03:57:50|173546|173416|173549.1|173419.1|173549.1|173419.1|173546|173416|4
1727841480000|2024-10-02 03:58:00|173546|173416|173551.2|173421.2|173551.2|173421.2|173546|173416|14
1727841490000|2024-10-02 03:58:10|173547|173417|173547|173417|173551.2|173421.2|173547|173417|17
1727841500000|2024-10-02 03:58:20|173551.2|173421.2|173551.1|173421.1|173551.2|173421.2|173547|173417|18
1727841510000|2024-10-02 03:58:30|173547|173417|173549.9|173419.9|173549.9|173419.9|173546.7|173416.7|19
1727841520000|2024-10-02 03:58:40|173546.7|173416.7|173549.9|173419.9|173549.9|173419.9|173546.7|173416.7|14
1727841530000|2024-10-02 03:58:50|173546.7|173416.7|173549.9|173419.9|173549.9|173419.9|173546.7|173416.7|16
1727841540000|2024-10-02 03:59:00|173546.7|173416.7|173551.1|173421.1|173551.1|173421.1|173546.7|173416.7|11
1727841550000|2024-10-02 03:59:10|173547|173417|173547|173417|173551.1|173421.1|173547|173417|21
1727841560000|2024-10-02 03:59:20|173551.1|173421.1|173545.9|173415.9|173551.1|173421.1|173545.9|173415.9|3
1727841580000|2024-10-02 03:59:40|173546|173416|173546|173416|173546|173416|173546|173416|1
1727841590000|2024-10-02 03:59:50|173547.9|173417.9|173547.9|173417.9|173547.9|173417.9|173547.9|173417.9|1
1727841600000|2024-10-02 04:00:00|173550.5|173420.5|173551.2|173421.2|173551.2|173421.2|173550.5|173420.5|2
1727841620000|2024-10-02 04:00:20|173550.2|173420.2|173550.2|173420.2|173550.2|173420.2|173550.2|173420.2|1
1727841630000|2024-10-02 04:00:30|173549.4|173419.4|173549.4|173419.4|173549.4|173419.4|173549.4|173419.4|1
1727841650000|2024-10-02 04:00:50|173550.5|173420.5|173550.5|173420.5|173550.5|173420.5|173550.5|173420.5|1
1727841660000|2024-10-02 04:01:00|173537|173407|173542.2|173412.2|173542.2|173412.2|173537|173407|2
1727841670000|2024-10-02 04:01:10|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|1
1727841690000|2024-10-02 04:01:30|173540.3|173410.3|173540.3|173410.3|173540.3|173410.3|173540.3|173410.3|1
1727841700000|2024-10-02 04:01:40|173537|173407|173537|173407|173537|173407|173537|173407|1
1727841710000|2024-10-02 04:01:50|173539.5|173409.5|173543.9|173413.9|173543.9|173413.9|173539.5|173409.5|2
1727841720000|2024-10-02 04:02:00|173542.2|173412.2|173542.2|173412.2|173542.2|173412.2|173542.2|173412.2|1
1727841730000|2024-10-02 04:02:10|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|173542.8|173412.8|1
1727841750000|2024-10-02 04:02:30|173539.5|173409.5|173539.5|173409.5|173539.5|173409.5|173539.5|173409.5|1
1727841760000|2024-10-02 04:02:40|173537|173407|173537|173407|173537|173407|173537|173407|1
1727841780000|2024-10-02 04:03:00|173542.2|173412.2|173541.3|173411.3|173542.2|173412.2|173541.3|173411.3|2
1727841810000|2024-10-02 04:03:30|173537|173407|173537|173407|173537|173407|173537|173407|1
1727841840000|2024-10-02 04:04:00|173537.5|173407.5|173541.3|173411.3|173541.3|173411.3|173537.5|173407.5|2
1727841870000|2024-10-02 04:04:30|173537|173407|173537|173407|173537|173407|173537|173407|1
1727841880000|2024-10-02 04:04:40|173541.4|173411.4|173541.4|173411.4|173541.4|173411.4|173541.4|173411.4|1
1727841900000|2024-10-02 04:05:00|173544.2|173414.2|173544.8|173414.8|173544.8|173414.8|173544.2|173414.2|2
1727841910000|2024-10-02 04:05:10|173543.1|173413.1|173543.1|173413.1|173543.1|173413.1|173543.1|173413.1|1
1727841920000|2024-10-02 04:05:20|173544.1|173414.1|173544.1|173414.1|173544.1|173414.1|173544.1|173414.1|1
1727841930000|2024-10-02 04:05:30|173539.9|173409.9|173544.4|173414.4|173544.4|173414.4|173539.9|173409.9|2
1727841960000|2024-10-02 04:06:00|173542.7|173412.7|173539.7|173409.7|173544.3|173414.3|173539.7|173409.7|3
1727841990000|2024-10-02 04:06:30|173543.4|173413.4|173543.4|173413.4|173543.4|173413.4|173543.4|173413.4|1
1727842020000|2024-10-02 04:07:00|173545.7|173415.7|173544|173414|173545.7|173415.7|173544|173414|2
1727842030000|2024-10-02 04:07:10|173547.3|173417.3|173535.9|173405.9|173547.3|173417.3|173535.9|173405.9|2
1727842040000|2024-10-02 04:07:20|173538.9|173408.9|173531.5|173401.5|173538.9|173408.9|173531.5|173401.5|4
1727842080000|2024-10-02 04:08:00|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727842090000|2024-10-02 04:08:10|173534.2|173404.2|173534.2|173404.2|173534.2|173404.2|173534.2|173404.2|1
1727842110000|2024-10-02 04:08:30|173532.3|173402.3|173531.9|173401.9|173532.3|173402.3|173531.4|173401.4|3
1727842120000|2024-10-02 04:08:40|173533.5|173403.5|173533.5|173403.5|173533.5|173403.5|173533.5|173403.5|1
1727842150000|2024-10-02 04:09:10|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|1
1727842170000|2024-10-02 04:09:30|173527.7|173397.7|173527.7|173397.7|173527.7|173397.7|173527.7|173397.7|1
1727842180000|2024-10-02 04:09:40|173532.2|173402.2|173532.2|173402.2|173532.2|173402.2|173532.2|173402.2|1
1727842200000|2024-10-02 04:10:00|173534.1|173404.1|173534.1|173404.1|173534.1|173404.1|173534.1|173404.1|1
1727842210000|2024-10-02 04:10:10|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|1
1727842220000|2024-10-02 04:10:20|173533.3|173403.3|173531.8|173401.8|173533.3|173403.3|173531.8|173401.8|2
1727842230000|2024-10-02 04:10:30|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727842250000|2024-10-02 04:10:50|173532.5|173402.5|173532.5|173402.5|173532.5|173402.5|173532.5|173402.5|1
1727842260000|2024-10-02 04:11:00|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727842270000|2024-10-02 04:11:10|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|173531.8|173401.8|1
1727842290000|2024-10-02 04:11:30|173534.3|173404.3|173532.3|173402.3|173534.3|173404.3|173532.3|173402.3|2
1727842300000|2024-10-02 04:11:40|173535.4|173405.4|173531|173401|173535.4|173405.4|173531|173401|2
1727842310000|2024-10-02 04:11:50|173534|173404|173534|173404|173534|173404|173534|173404|1
1727842320000|2024-10-02 04:12:00|173526.4|173396.4|173517.2|173387.2|173526.4|173396.4|173517.2|173387.2|2
1727842350000|2024-10-02 04:12:30|173516.1|173386.1|173516.1|173386.1|173516.1|173386.1|173516.1|173386.1|1
1727842360000|2024-10-02 04:12:40|173517.5|173387.5|173543.3|173413.3|173551.9|173421.9|173517.5|173387.5|8
1727842380000|2024-10-02 04:13:00|173540.7|173410.7|173540.7|173410.7|173540.7|173410.7|173540.7|173410.7|1
1727842390000|2024-10-02 04:13:10|173538.7|173408.7|173533.5|173403.5|173538.7|173408.7|173533.5|173403.5|2
1727842420000|2024-10-02 04:13:40|173537|173407|173540|173410|173540|173410|173537|173407|2
1727842440000|2024-10-02 04:14:00|173536|173406|173536|173406|173536|173406|173536|173406|1
1727842450000|2024-10-02 04:14:10|173529.2|173399.2|173524|173394|173529.2|173399.2|173524|173394|3
1727842460000|2024-10-02 04:14:20|173525|173395|173525|173395|173525|173395|173525|173395|1
1727842470000|2024-10-02 04:14:30|173528.3|173398.3|173528.3|173398.3|173528.3|173398.3|173528.3|173398.3|1
1727842480000|2024-10-02 04:14:40|173522.2|173392.2|173510.3|173380.3|173522.2|173392.2|173508|173378|3
1727842510000|2024-10-02 04:15:10|173494.4|173364.4|173494.4|173364.4|173494.4|173364.4|173494.4|173364.4|1
1727842530000|2024-10-02 04:15:30|173496.9|173366.9|173496.9|173366.9|173496.9|173366.9|173496.9|173366.9|1
1727842540000|2024-10-02 04:15:40|173509.1|173379.1|173509.1|173379.1|173509.1|173379.1|173509.1|173379.1|1
1727842550000|2024-10-02 04:15:50|173504.6|173374.6|173509.1|173379.1|173509.1|173379.1|173504.6|173374.6|2
1727842560000|2024-10-02 04:16:00|173510.9|173380.9|173510.9|173380.9|173510.9|173380.9|173510.9|173380.9|1
1727842570000|2024-10-02 04:16:10|173494.4|173364.4|173494.4|173364.4|173494.4|173364.4|173494.4|173364.4|1
1727842590000|2024-10-02 04:16:30|173497.5|173367.5|173497.5|173367.5|173497.5|173367.5|173497.5|173367.5|1
1727842600000|2024-10-02 04:16:40|173509.5|173379.5|173505|173375|173509.5|173379.5|173505|173375|2
1727842610000|2024-10-02 04:16:50|173509.5|173379.5|173505|173375|173509.5|173379.5|173505|173375|2
1727842620000|2024-10-02 04:17:00|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|1
1727842630000|2024-10-02 04:17:10|173510.9|173380.9|173505.4|173375.4|173510.9|173380.9|173505.4|173375.4|2
1727842640000|2024-10-02 04:17:20|173510.9|173380.9|173508.3|173378.3|173510.9|173380.9|173505.4|173375.4|7
1727842650000|2024-10-02 04:17:30|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|1
1727842660000|2024-10-02 04:17:40|173508.3|173378.3|173508.3|173378.3|173508.3|173378.3|173508.3|173378.3|1
1727842670000|2024-10-02 04:17:50|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|1
1727842680000|2024-10-02 04:18:00|173494.4|173364.4|173505.4|173375.4|173505.4|173375.4|173494.4|173364.4|2
1727842700000|2024-10-02 04:18:20|173507.2|173377.2|173507.2|173377.2|173507.2|173377.2|173507.2|173377.2|1
1727842710000|2024-10-02 04:18:30|173500.5|173370.5|173500.5|173370.5|173500.5|173370.5|173500.5|173370.5|1
1727842730000|2024-10-02 04:18:50|173494.4|173364.4|173494.4|173364.4|173494.4|173364.4|173494.4|173364.4|1
1727842740000|2024-10-02 04:19:00|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|173505.4|173375.4|1
1727842750000|2024-10-02 04:19:10|173506.8|173376.8|173506.8|173376.8|173506.8|173376.8|173506.8|173376.8|1
1727842780000|2024-10-02 04:19:40|173500|173370|173488.6|173358.6|173500|173370|173488.6|173358.6|2
1727842800000|2024-10-02 04:20:00|173501.6|173371.6|173501.6|173371.6|173501.6|173371.6|173501.6|173371.6|1
1727842810000|2024-10-02 04:20:10|173503.8|173373.8|173503.8|173373.8|173503.8|173373.8|173503.8|173373.8|1
1727842830000|2024-10-02 04:20:30|173495.9|173365.9|173495.9|173365.9|173495.9|173365.9|173495.9|173365.9|1
1727842840000|2024-10-02 04:20:40|173488.6|173358.6|173488.6|173358.6|173488.6|173358.6|173488.6|173358.6|1
1727842860000|2024-10-02 04:21:00|173501.6|173371.6|173503.7|173373.7|173503.7|173373.7|173501.6|173371.6|2
1727842890000|2024-10-02 04:21:30|173495.8|173365.8|173488.6|173358.6|173495.8|173365.8|173488.6|173358.6|2
1727842920000|2024-10-02 04:22:00|173500.7|173370.7|173508|173378|173518.9|173388.9|173500.7|173370.7|7
1727842950000|2024-10-02 04:22:30|173502.3|173372.3|173502.3|173372.3|173502.3|173372.3|173502.3|173372.3|1
1727842960000|2024-10-02 04:22:40|173489.7|173359.7|173489.7|173359.7|173489.7|173359.7|173489.7|173359.7|1
1727842970000|2024-10-02 04:22:50|173501.9|173371.9|173518.1|173388.1|173518.1|173388.1|173501.9|173371.9|3
1727842980000|2024-10-02 04:23:00|173520.5|173390.5|173517.1|173387.1|173520.8|173390.8|173517.1|173387.1|5
1727842990000|2024-10-02 04:23:10|173506.8|173376.8|173506.8|173376.8|173506.8|173376.8|173506.8|173376.8|1
1727843010000|2024-10-02 04:23:30|173499.9|173369.9|173516.1|173386.1|173516.1|173386.1|173499.9|173369.9|6
1727843020000|2024-10-02 04:23:40|173519.6|173389.6|173519.6|173389.6|173519.6|173389.6|173519.6|173389.6|1
1727843040000|2024-10-02 04:24:00|173522.8|173392.8|173522.8|173392.8|173522.8|173392.8|173522.8|173392.8|1
1727843050000|2024-10-02 04:24:10|173519.9|173389.9|173519.9|173389.9|173519.9|173389.9|173519.9|173389.9|1
1727843060000|2024-10-02 04:24:20|173516.9|173386.9|173516.9|173386.9|173516.9|173386.9|173516.9|173386.9|1
1727843070000|2024-10-02 04:24:30|173516.1|173386.1|173516.1|173386.1|173516.1|173386.1|173516.1|173386.1|1
1727843100000|2024-10-02 04:25:00|173519|173389|173513.4|173383.4|173519|173389|173513.4|173383.4|2
1727843120000|2024-10-02 04:25:20|173519.4|173389.4|173519.4|173389.4|173519.4|173389.4|173519.4|173389.4|1
1727843130000|2024-10-02 04:25:30|173521|173391|173516.6|173386.6|173521|173391|173516.6|173386.6|2
1727843160000|2024-10-02 04:26:00|173506.4|173376.4|173516.9|173386.9|173516.9|173386.9|173506.4|173376.4|2
1727843180000|2024-10-02 04:26:20|173520.8|173390.8|173520.8|173390.8|173520.8|173390.8|173520.8|173390.8|1
1727843190000|2024-10-02 04:26:30|173516.3|173386.3|173516.3|173386.3|173516.3|173386.3|173516.3|173386.3|1
1727843210000|2024-10-02 04:26:50|173506.4|173376.4|173506.4|173376.4|173506.4|173376.4|173506.4|173376.4|1
1727843220000|2024-10-02 04:27:00|173516.9|173386.9|173516.9|173386.9|173516.9|173386.9|173516.9|173386.9|1
1727843230000|2024-10-02 04:27:10|173521|173391|173521|173391|173521|173391|173521|173391|1
1727843250000|2024-10-02 04:27:30|173516.6|173386.6|173516.6|173386.6|173516.6|173386.6|173516.6|173386.6|1
1727843270000|2024-10-02 04:27:50|173506.4|173376.4|173506.4|173376.4|173506.4|173376.4|173506.4|173376.4|1
1727843280000|2024-10-02 04:28:00|173516.9|173386.9|173516.9|173386.9|173516.9|173386.9|173516.9|173386.9|1
1727843290000|2024-10-02 04:28:10|173521|173391|173521|173391|173521|173391|173521|173391|1
1727843310000|2024-10-02 04:28:30|173516.7|173386.7|173516.7|173386.7|173516.7|173386.7|173516.7|173386.7|1
1727843320000|2024-10-02 04:28:40|173506.4|173376.4|173506.4|173376.4|173506.4|173376.4|173506.4|173376.4|1
1727843340000|2024-10-02 04:29:00|173516.9|173386.9|173527.7|173397.7|173527.7|173397.7|173516.9|173386.9|3
1727843360000|2024-10-02 04:29:20|173525.6|173395.6|173525.6|173395.6|173525.6|173395.6|173522.8|173392.8|3
1727843390000|2024-10-02 04:29:50|173513.8|173383.8|173513.8|173383.8|173513.8|173383.8|173513.8|173383.8|1
1727843400000|2024-10-02 04:30:00|173520.7|173390.7|173520.7|173390.7|173520.7|173390.7|173520.7|173390.7|1
1727843420000|2024-10-02 04:30:20|173526.7|173396.7|173526.7|173396.7|173526.7|173396.7|173526.7|173396.7|1
1727843430000|2024-10-02 04:30:30|173526.2|173396.2|173526.2|173396.2|173526.2|173396.2|173526.2|173396.2|1
1727843450000|2024-10-02 04:30:50|173513.8|173383.8|173513.8|173383.8|173513.8|173383.8|173513.8|173383.8|1
1727843470000|2024-10-02 04:31:10|173527.1|173397.1|173527.1|173397.1|173527.1|173397.1|173527.1|173397.1|1
1727843480000|2024-10-02 04:31:20|173565.2|173435.2|173640.4|173510.4|173640.4|173510.4|173565.2|173435.2|5
1727843500000|2024-10-02 04:31:40|173641|173511|173641|173511|173641|173511|173641|173511|1
1727843510000|2024-10-02 04:31:50|173640|173510|173640|173510|173640|173510|173640|173510|1
1727843520000|2024-10-02 04:32:00|173635.2|173505.2|173622.2|173492.2|173635.2|173505.2|173622.2|173492.2|3
1727843540000|2024-10-02 04:32:20|173623|173493|173623.2|173493.2|173623.2|173493.2|173622.2|173492.2|3
1727843550000|2024-10-02 04:32:30|173627.3|173497.3|173633.4|173503.4|173640.4|173510.4|173622.6|173492.6|10
1727843560000|2024-10-02 04:32:40|173638.4|173508.4|173643.6|173513.6|173643.6|173513.6|173638.4|173508.4|4
1727843590000|2024-10-02 04:33:10|173640.4|173510.4|173640.4|173510.4|173640.4|173510.4|173640.4|173510.4|1
1727843610000|2024-10-02 04:33:30|173635.6|173505.6|173635.6|173505.6|173635.6|173505.6|173635.6|173505.6|1
1727843620000|2024-10-02 04:33:40|173638.6|173508.6|173640.9|173510.9|173640.9|173510.9|173638.6|173508.6|3
1727843640000|2024-10-02 04:34:00|173645.1|173515.1|173645.1|173515.1|173645.1|173515.1|173645.1|173515.1|1
1727843650000|2024-10-02 04:34:10|173643.8|173513.8|173643.8|173513.8|173643.8|173513.8|173643.8|173513.8|1
1727843670000|2024-10-02 04:34:30|173635.7|173505.7|173635.7|173505.7|173635.7|173505.7|173635.7|173505.7|1
1727843680000|2024-10-02 04:34:40|173640.5|173510.5|173640.5|173510.5|173640.5|173510.5|173640.5|173510.5|1
1727843700000|2024-10-02 04:35:00|173643.7|173513.7|173643.7|173513.7|173643.7|173513.7|173643.7|173513.7|1
1727843720000|2024-10-02 04:35:20|173642|173512|173642|173512|173642|173512|173642|173512|1
1727843730000|2024-10-02 04:35:30|173635.7|173505.7|173635.7|173505.7|173635.7|173505.7|173635.7|173505.7|1
1727843740000|2024-10-02 04:35:40|173640.5|173510.5|173640.5|173510.5|173640.5|173510.5|173640.5|173510.5|1
1727843750000|2024-10-02 04:35:50|173643.7|173513.7|173643.7|173513.7|173643.7|173513.7|173643.7|173513.7|1
1727843770000|2024-10-02 04:36:10|173642.1|173512.1|173647|173517|173647|173517|173642.1|173512.1|2
1727843780000|2024-10-02 04:36:20|173672.6|173542.6|173665.8|173535.8|173680.3|173550.3|173665.8|173535.8|18
1727843790000|2024-10-02 04:36:30|173666.9|173536.9|173669.6|173539.6|173674.4|173544.4|173666.7|173536.7|13
1727843810000|2024-10-02 04:36:50|173666.4|173536.4|173669.5|173539.5|173669.5|173539.5|173666.4|173536.4|2
1727843820000|2024-10-02 04:37:00|173668.3|173538.3|173668.3|173538.3|173668.3|173538.3|173668.3|173538.3|1
1727843840000|2024-10-02 04:37:20|173696.8|173566.8|173711.6|173581.6|173711.6|173581.6|173696.8|173566.8|3
1727843850000|2024-10-02 04:37:30|173676.9|173546.9|173680|173550|173680|173550|173676.9|173546.9|2
1727843870000|2024-10-02 04:37:50|173679.9|173549.9|173685.3|173555.3|173685.3|173555.3|173679.9|173549.9|2
1727843880000|2024-10-02 04:38:00|173702.2|173572.2|173702.2|173572.2|173702.2|173572.2|173702.2|173572.2|1
1727843890000|2024-10-02 04:38:10|173690.8|173560.8|173695.7|173565.7|173695.7|173565.7|173690.8|173560.8|2
1727843900000|2024-10-02 04:38:20|173690.8|173560.8|173685.8|173555.8|173695.7|173565.7|173685.8|173555.8|3
1727843930000|2024-10-02 04:38:50|173690.7|173560.7|173686.8|173556.8|173690.7|173560.7|173686.8|173556.8|2
1727843940000|2024-10-02 04:39:00|173691.8|173561.8|173749.6|173619.6|173749.6|173619.6|173691.8|173561.8|5
1727843960000|2024-10-02 04:39:20|173745|173615|173731.9|173601.9|173745|173615|173731.9|173601.9|3
1727843970000|2024-10-02 04:39:30|173729.8|173599.8|173725.9|173595.9|173729.8|173599.8|173725.9|173595.9|2
1727843980000|2024-10-02 04:39:40|173730.8|173600.8|173729.4|173599.4|173732.9|173602.9|173725.9|173595.9|7
1727843990000|2024-10-02 04:39:50|173730.4|173600.4|173735.5|173605.5|173735.5|173605.5|173730.4|173600.4|2
1727844000000|2024-10-02 04:40:00|173733.5|173603.5|173733.5|173603.5|173733.6|173603.6|173733.5|173603.5|3
1727844010000|2024-10-02 04:40:10|173733.6|173603.6|173733.6|173603.6|173733.6|173603.6|173733.6|173603.6|1
1727844030000|2024-10-02 04:40:30|173741.1|173611.1|173741.1|173611.1|173741.1|173611.1|173741.1|173611.1|1
1727844040000|2024-10-02 04:40:40|173748.6|173618.6|173748.6|173618.6|173748.6|173618.6|173748.6|173618.6|1
1727844050000|2024-10-02 04:40:50|173732.7|173602.7|173732.7|173602.7|173732.7|173602.7|173732.7|173602.7|1
1727844060000|2024-10-02 04:41:00|173731.4|173601.4|173731.4|173601.4|173731.4|173601.4|173731.4|173601.4|1
1727844080000|2024-10-02 04:41:20|173741|173611|173741|173611|173741|173611|173741|173611|1
1727844090000|2024-10-02 04:41:30|173748.6|173618.6|173748.6|173618.6|173748.6|173618.6|173748.6|173618.6|1
1727844100000|2024-10-02 04:41:40|173738.2|173608.2|173738.2|173608.2|173738.2|173608.2|173738.2|173608.2|1
1727844120000|2024-10-02 04:42:00|173735.7|173605.7|173735.7|173605.7|173735.7|173605.7|173735.7|173605.7|1
1727844130000|2024-10-02 04:42:10|173741|173611|173741|173611|173741|173611|173741|173611|1
1727844150000|2024-10-02 04:42:30|173748.6|173618.6|173741|173611|173748.6|173618.6|173741|173611|2
1727844160000|2024-10-02 04:42:40|173733|173603|173733|173603|173733|173603|173733|173603|1
1727844190000|2024-10-02 04:43:10|173741|173611|173741|173611|173741|173611|173741|173611|1
1727844210000|2024-10-02 04:43:30|173740.9|173610.9|173733.3|173603.3|173740.9|173610.9|173733.3|173603.3|2
1727844250000|2024-10-02 04:44:10|173740.9|173610.9|173723.6|173593.6|173740.9|173610.9|173723.6|173593.6|4
1727844260000|2024-10-02 04:44:20|173720.5|173590.5|173712.5|173582.5|173720.5|173590.5|173711.9|173581.9|3
1727844290000|2024-10-02 04:44:50|173721.4|173591.4|173721.4|173591.4|173721.4|173591.4|173721.4|173591.4|1
1727844300000|2024-10-02 04:45:00|173723.3|173593.3|173723.3|173593.3|173723.3|173593.3|173723.3|173593.3|1
1727844310000|2024-10-02 04:45:10|173723.2|173593.2|173711.7|173581.7|173723.2|173593.2|173711.7|173581.7|3
1727844340000|2024-10-02 04:45:40|173710.1|173580.1|173710.1|173580.1|173710.1|173580.1|173710.1|173580.1|1
1727844350000|2024-10-02 04:45:50|173718.7|173588.7|173718.7|173588.7|173718.7|173588.7|173718.7|173588.7|1
1727844370000|2024-10-02 04:46:10|173718.6|173588.6|173710.8|173580.8|173718.6|173588.6|173710.8|173580.8|2
1727844400000|2024-10-02 04:46:40|173714.8|173584.8|173715.7|173585.7|173715.7|173585.7|173714.8|173584.8|2
1727844410000|2024-10-02 04:46:50|173718.2|173588.2|173718.2|173588.2|173718.2|173588.2|173718.2|173588.2|1
1727844420000|2024-10-02 04:47:00|173723.5|173593.5|173733.3|173603.3|173742|173612|173723.5|173593.5|3
1727844460000|2024-10-02 04:47:40|173738.6|173608.6|173738.6|173608.6|173738.6|173608.6|173738.6|173608.6|1
1727844470000|2024-10-02 04:47:50|173733.1|173603.1|173733.1|173603.1|173733.1|173603.1|173733.1|173603.1|1
1727844490000|2024-10-02 04:48:10|173737|173607|173752.2|173622.2|173752.2|173622.2|173737|173607|3
1727844500000|2024-10-02 04:48:20|173751.5|173621.5|173751.5|173621.5|173752.2|173622.2|173751.5|173621.5|5
1727844510000|2024-10-02 04:48:30|173752.2|173622.2|173749.5|173619.5|173752.2|173622.2|173746|173616|4
1727844540000|2024-10-02 04:49:00|173762.1|173632.1|173762.1|173632.1|173762.1|173632.1|173762.1|173632.1|1
1727844550000|2024-10-02 04:49:10|173753.1|173623.1|173755.6|173625.6|173755.6|173625.6|173753.1|173623.1|2
1727844560000|2024-10-02 04:49:20|173745.2|173615.2|173750.5|173620.5|173750.6|173620.6|173745.2|173615.2|8
1727844570000|2024-10-02 04:49:30|173746.8|173616.8|173750.7|173620.7|173750.7|173620.7|173746.8|173616.8|8
1727844580000|2024-10-02 04:49:40|173754.1|173624.1|173757.1|173627.1|173757.1|173627.1|173754.1|173624.1|2
1727844610000|2024-10-02 04:50:10|173767.3|173637.3|173758.3|173628.3|173767.3|173637.3|173758.3|173628.3|7
1727844640000|2024-10-02 04:50:40|173760.7|173630.7|173760.7|173630.7|173760.7|173630.7|173760.7|173630.7|1
1727844660000|2024-10-02 04:51:00|173754.7|173624.7|173758|173628|173758|173628|173754.7|173624.7|2
1727844670000|2024-10-02 04:51:10|173754.6|173624.6|173754.5|173624.5|173754.6|173624.6|173754.5|173624.5|2
1727844680000|2024-10-02 04:51:20|173753.7|173623.7|173737.9|173607.9|173757.5|173627.5|173737.9|173607.9|14
1727844710000|2024-10-02 04:51:50|173738.4|173608.4|173737.9|173607.9|173738.4|173608.4|173737.9|173607.9|2
1727844720000|2024-10-02 04:52:00|173745.5|173615.5|173745.5|173615.5|173745.5|173615.5|173745.5|173615.5|1
1727844740000|2024-10-02 04:52:20|173737.9|173607.9|173737.9|173607.9|173737.9|173607.9|173737.9|173607.9|1
1727844750000|2024-10-02 04:52:30|173741.7|173611.7|173737.9|173607.9|173741.7|173611.7|173737.9|173607.9|2
1727844770000|2024-10-02 04:52:50|173745.5|173615.5|173744.8|173614.8|173745.5|173615.5|173744.8|173614.8|2
1727844780000|2024-10-02 04:53:00|173745.1|173615.1|173745.1|173615.1|173745.1|173615.1|173745.1|173615.1|1
1727844790000|2024-10-02 04:53:10|173738.4|173608.4|173738.4|173608.4|173738.4|173608.4|173738.4|173608.4|1
1727844800000|2024-10-02 04:53:20|173741.9|173611.9|173741.9|173611.9|173741.9|173611.9|173741.9|173611.9|1
1727844810000|2024-10-02 04:53:30|173742.8|173612.8|173742.8|173612.8|173742.8|173612.8|173742.8|173612.8|1
1727844830000|2024-10-02 04:53:50|173746.3|173616.3|173746.3|173616.3|173746.3|173616.3|173746.3|173616.3|1
1727844840000|2024-10-02 04:54:00|173755|173625|173755|173625|173755|173625|173755|173625|1
1727844850000|2024-10-02 04:54:10|173747.7|173617.7|173747.7|173617.7|173747.7|173617.7|173747.7|173617.7|1
1727844860000|2024-10-02 04:54:20|173743.1|173613.1|173759.2|173629.2|173759.2|173629.2|173743.1|173613.1|4
1727844900000|2024-10-02 04:55:00|173762.3|173632.3|173756.3|173626.3|173763.3|173633.3|173755.6|173625.6|15
1727844910000|2024-10-02 04:55:10|173756.5|173626.5|173756.5|173626.5|173756.5|173626.5|173756.5|173626.5|1
1727844920000|2024-10-02 04:55:20|173761|173631|173756.3|173626.3|173761.3|173631.3|173755.8|173625.8|18
1727844960000|2024-10-02 04:56:00|173771.4|173641.4|173836.8|173706.8|173836.8|173706.8|173764.8|173634.8|10
1727844970000|2024-10-02 04:56:10|173839.7|173709.7|173885.2|173755.2|173885.2|173755.2|173837.2|173707.2|17
1727844980000|2024-10-02 04:56:20|173881.2|173751.2|173842.3|173712.3|173884.6|173754.6|173842.3|173712.3|14
1727844990000|2024-10-02 04:56:30|173844.5|173714.5|173846|173716|173846.1|173716.1|173841.9|173711.9|5
1727845000000|2024-10-02 04:56:40|173845.4|173715.4|173849.3|173719.3|173853.4|173723.4|173841.9|173711.9|11
1727845010000|2024-10-02 04:56:50|173846.8|173716.8|173848.2|173718.2|173848.2|173718.2|173844|173714|5
1727845030000|2024-10-02 04:57:10|173844.7|173714.7|173845.9|173715.9|173848.2|173718.2|173844.7|173714.7|3
1727845040000|2024-10-02 04:57:20|173843.5|173713.5|173845.1|173715.1|173845.1|173715.1|173843.5|173713.5|3
1727845050000|2024-10-02 04:57:30|173845.4|173715.4|173874.6|173744.6|173874.6|173744.6|173845.2|173715.2|7
1727845060000|2024-10-02 04:57:40|173878.3|173748.3|173867.1|173737.1|173878.3|173748.3|173863.7|173733.7|7
1727845070000|2024-10-02 04:57:50|173867|173737|173859.9|173729.9|173868.7|173738.7|173858.8|173728.8|4
1727845080000|2024-10-02 04:58:00|173870|173740|173880|173750|173880|173750|173870|173740|5
1727845090000|2024-10-02 04:58:10|173880.7|173750.7|173878.5|173748.5|173880.7|173750.7|173878.4|173748.4|4
1727845100000|2024-10-02 04:58:20|173880.3|173750.3|173880|173750|173880.3|173750.3|173858.5|173728.5|13
1727845110000|2024-10-02 04:58:30|173881.6|173751.6|173879.3|173749.3|173881.6|173751.6|173871.7|173741.7|7
1727845120000|2024-10-02 04:58:40|173879.1|173749.1|173861.4|173731.4|173879.1|173749.1|173860|173730|8
1727845130000|2024-10-02 04:58:50|173860.5|173730.5|173856.7|173726.7|173860.5|173730.5|173856.7|173726.7|5
1727845140000|2024-10-02 04:59:00|173856.4|173726.4|173856.2|173726.2|173856.4|173726.4|173854.8|173724.8|6
1727845150000|2024-10-02 04:59:10|173856.3|173726.3|173852.7|173722.7|173856.3|173726.3|173852.7|173722.7|3
1727845160000|2024-10-02 04:59:20|173851.9|173721.9|173850.5|173720.5|173851.9|173721.9|173850.5|173720.5|2
1727845170000|2024-10-02 04:59:30|173851.3|173721.3|173862|173732|173867.7|173737.7|173851.3|173721.3|14
1727845180000|2024-10-02 04:59:40|173862.2|173732.2|173858|173728|173862.4|173732.4|173857.1|173727.1|14
1727845190000|2024-10-02 04:59:50|173855.2|173725.2|173855.8|173725.8|173857.9|173727.9|173855.2|173725.2|3
1727845200000|2024-10-02 05:00:00|173851.5|173721.5|173861|173731|173870.3|173740.3|173851.5|173721.5|20
1727845210000|2024-10-02 05:00:10|173864.5|173734.5|173865.1|173735.1|173865.1|173735.1|173861.2|173731.2|5
1727845220000|2024-10-02 05:00:20|173866.2|173736.2|173895.1|173765.1|173927.6|173797.6|173866.2|173736.2|17
1727845230000|2024-10-02 05:00:30|173892.7|173762.7|173889|173759|173910.3|173780.3|173889|173759|12
1727845240000|2024-10-02 05:00:40|173894.3|173764.3|173903.7|173773.7|173906.8|173776.8|173894.3|173764.3|9
1727845250000|2024-10-02 05:00:50|173897.5|173767.5|173906.1|173776.1|173918.8|173788.8|173888.1|173758.1|12
1727845260000|2024-10-02 05:01:00|173909.5|173779.5|173875.6|173745.6|173920.6|173790.6|173870.8|173740.8|9
1727845270000|2024-10-02 05:01:10|173875.4|173745.4|173877.9|173747.9|173881.3|173751.3|173875.4|173745.4|4
1727845280000|2024-10-02 05:01:20|173912|173782|173916.9|173786.9|173925.4|173795.4|173907.7|173777.7|10
1727845290000|2024-10-02 05:01:30|173916.1|173786.1|173914.3|173784.3|173916.1|173786.1|173908.3|173778.3|12
1727845300000|2024-10-02 05:01:40|173915.4|173785.4|173936.1|173806.1|173940.6|173810.6|173910.9|173780.9|12
1727845310000|2024-10-02 05:01:50|173941.2|173811.2|173932|173802|173943.8|173813.8|173929.3|173799.3|11
1727845320000|2024-10-02 05:02:00|173931.3|173801.3|173929.9|173799.9|173931.3|173801.3|173929.9|173799.9|2
1727845330000|2024-10-02 05:02:10|173925.6|173795.6|173916.1|173786.1|173935.5|173805.5|173915.9|173785.9|7
1727845340000|2024-10-02 05:02:20|173922.7|173792.7|173922.8|173792.8|173923.8|173793.8|173922.7|173792.7|5
1727845350000|2024-10-02 05:02:30|173923.8|173793.8|173920.8|173790.8|173925.3|173795.3|173920.8|173790.8|6
1727845360000|2024-10-02 05:02:40|173930.5|173800.5|173926.2|173796.2|173930.5|173800.5|173924.2|173794.2|3
1727845370000|2024-10-02 05:02:50|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|1
1727845380000|2024-10-02 05:03:00|173933.6|173803.6|173933.1|173803.1|173933.8|173803.8|173926.5|173796.5|11
1727845390000|2024-10-02 05:03:10|173923.2|173793.2|173915.7|173785.7|173923.2|173793.2|173873|173743|18
1727845400000|2024-10-02 05:03:20|173914|173784|173917.9|173787.9|173917.9|173787.9|173912.7|173782.7|6
1727845410000|2024-10-02 05:03:30|173915.2|173785.2|173915.2|173785.2|173917.8|173787.8|173915.2|173785.2|5
1727845420000|2024-10-02 05:03:40|173917.7|173787.7|173921.5|173791.5|173922.1|173792.1|173912.5|173782.5|10
1727845430000|2024-10-02 05:03:50|173915.8|173785.8|173918.3|173788.3|173922|173792|173915.8|173785.8|6
1727845440000|2024-10-02 05:04:00|173914.3|173784.3|173925|173795|173929.6|173799.6|173914.3|173784.3|8
1727845450000|2024-10-02 05:04:10|173928.5|173798.5|173884.4|173754.4|173928.5|173798.5|173884.4|173754.4|13
1727845460000|2024-10-02 05:04:20|173881.8|173751.8|173841.8|173711.8|173881.8|173751.8|173839.5|173709.5|6
1727845470000|2024-10-02 05:04:30|173845.1|173715.1|173845.1|173715.1|173845.1|173715.1|173841|173711|3
1727845480000|2024-10-02 05:04:40|173841.2|173711.2|173837.3|173707.3|173845.1|173715.1|173837|173707|14
1727845490000|2024-10-02 05:04:50|173841.7|173711.7|173820.3|173690.3|173841.7|173711.7|173820.3|173690.3|8
1727845500000|2024-10-02 05:05:00|173818.4|173688.4|173818.2|173688.2|173819.1|173689.1|173814.4|173684.4|7
1727845510000|2024-10-02 05:05:10|173816.2|173686.2|173817.5|173687.5|173818.5|173688.5|173816.1|173686.1|4
1727845520000|2024-10-02 05:05:20|173818.6|173688.6|173818.6|173688.6|173818.6|173688.6|173818.6|173688.6|1
1727845530000|2024-10-02 05:05:30|173815.9|173685.9|173819.6|173689.6|173819.6|173689.6|173815.9|173685.9|2
1727845540000|2024-10-02 05:05:40|173803.8|173673.8|173772.6|173642.6|173803.8|173673.8|173772.6|173642.6|7
1727845550000|2024-10-02 05:05:50|173772|173642|173771|173641|173776.9|173646.9|173771|173641|13
1727845560000|2024-10-02 05:06:00|173771.7|173641.7|173771.2|173641.2|173776.8|173646.8|173770.9|173640.9|18
1727845570000|2024-10-02 05:06:10|173772.6|173642.6|173776.6|173646.6|173776.6|173646.6|173772.6|173642.6|7
1727845580000|2024-10-02 05:06:20|173774.8|173644.8|173774.8|173644.8|173774.8|173644.8|173770.1|173640.1|5
1727845600000|2024-10-02 05:06:40|173775|173645|173808.1|173678.1|173810.9|173680.9|173770.8|173640.8|11
1727845610000|2024-10-02 05:06:50|173810.6|173680.6|173757.3|173627.3|173810.6|173680.6|173757.3|173627.3|12
1727845620000|2024-10-02 05:07:00|173755.7|173625.7|173761.6|173631.6|173762.9|173632.9|173752.8|173622.8|12
1727845630000|2024-10-02 05:07:10|173759.8|173629.8|173759.8|173629.8|173759.8|173629.8|173759.8|173629.8|1
1727845640000|2024-10-02 05:07:20|173757|173627|173753.1|173623.1|173759.6|173629.6|173750.9|173620.9|6
1727845650000|2024-10-02 05:07:30|173752.1|173622.1|173752.1|173622.1|173752.1|173622.1|173752.1|173622.1|1
1727845660000|2024-10-02 05:07:40|173752.9|173622.9|173750.4|173620.4|173755.3|173625.3|173746.8|173616.8|11
1727845670000|2024-10-02 05:07:50|173752.1|173622.1|173752.1|173622.1|173752.1|173622.1|173752.1|173622.1|1
1727845690000|2024-10-02 05:08:10|173748.4|173618.4|173750.8|173620.8|173750.8|173620.8|173748.4|173618.4|2
1727845710000|2024-10-02 05:08:30|173756.1|173626.1|173756.1|173626.1|173756.1|173626.1|173756.1|173626.1|1
1727845720000|2024-10-02 05:08:40|173757.1|173627.1|173756.7|173626.7|173757.1|173627.1|173756.7|173626.7|2
1727845730000|2024-10-02 05:08:50|173754.4|173624.4|173752|173622|173754.4|173624.4|173752|173622|2
1727845740000|2024-10-02 05:09:00|173740|173610|173736|173606|173740|173610|173736|173606|2
1727845750000|2024-10-02 05:09:10|173743.5|173613.5|173747.1|173617.1|173747.1|173617.1|173738.9|173608.9|4
1727845760000|2024-10-02 05:09:20|173761.9|173631.9|173761.9|173631.9|173761.9|173631.9|173761.9|173631.9|1
1727845780000|2024-10-02 05:09:40|173764.1|173634.1|173767.1|173637.1|173767.1|173637.1|173764.1|173634.1|4
1727845790000|2024-10-02 05:09:50|173766.3|173636.3|173766.3|173636.3|173766.3|173636.3|173766.3|173636.3|1
1727845800000|2024-10-02 05:10:00|173756.7|173626.7|173754.5|173624.5|173756.7|173626.7|173754.5|173624.5|2
1727845810000|2024-10-02 05:10:10|173755.5|173625.5|173757.4|173627.4|173757.4|173627.4|173755.5|173625.5|2
1727845820000|2024-10-02 05:10:20|173769.4|173639.4|173769.4|173639.4|173769.4|173639.4|173769.4|173639.4|1
1727845840000|2024-10-02 05:10:40|173768.4|173638.4|173755|173625|173768.4|173638.4|173751.6|173621.6|7
1727845850000|2024-10-02 05:10:50|173750.7|173620.7|173743.4|173613.4|173750.7|173620.7|173738.3|173608.3|7
1727845870000|2024-10-02 05:11:10|173741.6|173611.6|173748|173618|173748|173618|173741.6|173611.6|4
1727845880000|2024-10-02 05:11:20|173744|173614|173744|173614|173744|173614|173744|173614|1
1727845900000|2024-10-02 05:11:40|173738.3|173608.3|173748.3|173618.3|173748.3|173618.3|173738.3|173608.3|2
1727845910000|2024-10-02 05:11:50|173749.7|173619.7|173737.1|173607.1|173749.7|173619.7|173737.1|173607.1|7
1727845920000|2024-10-02 05:12:00|173738.9|173608.9|173739.4|173609.4|173739.5|173609.5|173738.9|173608.9|4
1727845930000|2024-10-02 05:12:10|173741.5|173611.5|173751.4|173621.4|173756.9|173626.9|173741.5|173611.5|8
1727845940000|2024-10-02 05:12:20|173754.7|173624.7|173759.1|173629.1|173759.8|173629.8|173753.4|173623.4|13
1727845950000|2024-10-02 05:12:30|173753.4|173623.4|173759.7|173629.7|173759.7|173629.7|173753.4|173623.4|7
1727845960000|2024-10-02 05:12:40|173759.6|173629.6|173762.7|173632.7|173784.9|173654.9|173753.8|173623.8|12
1727845970000|2024-10-02 05:12:50|173760.3|173630.3|173765.4|173635.4|173765.4|173635.4|173757.6|173627.6|7
1727845980000|2024-10-02 05:13:00|173763|173633|173757.6|173627.6|173763.2|173633.2|173757.6|173627.6|12
1727845990000|2024-10-02 05:13:10|173763.2|173633.2|173757.6|173627.6|173763.3|173633.3|173754.9|173624.9|14
1727846000000|2024-10-02 05:13:20|173763.2|173633.2|173763.2|173633.2|173763.2|173633.2|173763.2|173633.2|1
1727846010000|2024-10-02 05:13:30|173760.5|173630.5|173763.3|173633.3|173763.3|173633.3|173756.7|173626.7|10
1727846020000|2024-10-02 05:13:40|173758.3|173628.3|173753.5|173623.5|173762.9|173632.9|173753.5|173623.5|12
1727846030000|2024-10-02 05:13:50|173755.3|173625.3|173757|173627|173760.8|173630.8|173753.9|173623.9|15
1727846040000|2024-10-02 05:14:00|173760.7|173630.7|173750.5|173620.5|173764.1|173634.1|173750.5|173620.5|18
1727846050000|2024-10-02 05:14:10|173754.3|173624.3|173758.4|173628.4|173759.6|173629.6|173748.5|173618.5|15
1727846060000|2024-10-02 05:14:20|173752.7|173622.7|173752.7|173622.7|173752.7|173622.7|173748.8|173618.8|3
1727846070000|2024-10-02 05:14:30|173753.1|173623.1|173758.7|173628.7|173758.7|173628.7|173752.5|173622.5|3
1727846080000|2024-10-02 05:14:40|173758.2|173628.2|173756|173626|173761|173631|173753.9|173623.9|10
1727846090000|2024-10-02 05:14:50|173754.9|173624.9|173755.8|173625.8|173756|173626|173754|173624|7
1727846110000|2024-10-02 05:15:10|173754.5|173624.5|173754.3|173624.3|173754.5|173624.5|173753.7|173623.7|3
1727846130000|2024-10-02 05:15:30|173750.2|173620.2|173750.2|173620.2|173750.2|173620.2|173750.2|173620.2|1
1727846140000|2024-10-02 05:15:40|173754.6|173624.6|173746.5|173616.5|173754.6|173624.6|173746.5|173616.5|5
1727846160000|2024-10-02 05:16:00|173742.2|173612.2|173737|173607|173742.2|173612.2|173734.2|173604.2|7
1727846170000|2024-10-02 05:16:10|173735.7|173605.7|173735.7|173605.7|173735.7|173605.7|173735.7|173605.7|1
1727846180000|2024-10-02 05:16:20|173736.8|173606.8|173741.2|173611.2|173741.2|173611.2|173736.8|173606.8|2
1727846200000|2024-10-02 05:16:40|173740.5|173610.5|173740.5|173610.5|173740.5|173610.5|173740.5|173610.5|1
1727846210000|2024-10-02 05:16:50|173727|173597|173727|173597|173727|173597|173727|173597|1
1727846220000|2024-10-02 05:17:00|173732.7|173602.7|173733.7|173603.7|173733.7|173603.7|173732.7|173602.7|2
1727846230000|2024-10-02 05:17:10|173753.4|173623.4|173754.5|173624.5|173755.5|173625.5|173749.6|173619.6|15
1727846240000|2024-10-02 05:17:20|173753.3|173623.3|173734.1|173604.1|173760.1|173630.1|173724.9|173594.9|14
1727846250000|2024-10-02 05:17:30|173734.4|173604.4|173733.9|173603.9|173734.4|173604.4|173733.6|173603.6|4
1727846260000|2024-10-02 05:17:40|173734|173604|173731.5|173601.5|173734|173604|173731.5|173601.5|2
1727846270000|2024-10-02 05:17:50|173731.6|173601.6|173731.6|173601.6|173731.6|173601.6|173731.6|173601.6|1
1727846280000|2024-10-02 05:18:00|173731.4|173601.4|173728.7|173598.7|173731.4|173601.4|173728.7|173598.7|2
1727846290000|2024-10-02 05:18:10|173727.6|173597.6|173727.6|173597.6|173727.6|173597.6|173727.6|173597.6|1
1727846300000|2024-10-02 05:18:20|173727.7|173597.7|173727.7|173597.7|173727.7|173597.7|173727.7|173597.7|1
1727846310000|2024-10-02 05:18:30|173727.8|173597.8|173727.8|173597.8|173727.8|173597.8|173727.8|173597.8|1
1727846320000|2024-10-02 05:18:40|173728.7|173598.7|173728.4|173598.4|173728.9|173598.9|173728.4|173598.4|4
1727846330000|2024-10-02 05:18:50|173728.9|173598.9|173728.5|173598.5|173728.9|173598.9|173728.5|173598.5|2
1727846340000|2024-10-02 05:19:00|173725.8|173595.8|173725.8|173595.8|173726.2|173596.2|173725.8|173595.8|3
1727846350000|2024-10-02 05:19:10|173724|173594|173724|173594|173724|173594|173724|173594|1
1727846360000|2024-10-02 05:19:20|173724.1|173594.1|173724.1|173594.1|173724.1|173594.1|173724.1|173594.1|1
1727846370000|2024-10-02 05:19:30|173725.8|173595.8|173725.8|173595.8|173725.8|173595.8|173725.8|173595.8|1
1727846380000|2024-10-02 05:19:40|173725.9|173595.9|173710.2|173580.2|173725.9|173595.9|173710.2|173580.2|4
1727846390000|2024-10-02 05:19:50|173716|173586|173710.2|173580.2|173716.3|173586.3|173710.2|173580.2|6
1727846400000|2024-10-02 05:20:00|173716.3|173586.3|173716.7|173586.7|173718.4|173588.4|173716.3|173586.3|4
1727846410000|2024-10-02 05:20:10|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|1
1727846420000|2024-10-02 05:20:20|173716.5|173586.5|173716.6|173586.6|173716.6|173586.6|173716.5|173586.5|2
1727846430000|2024-10-02 05:20:30|173720.1|173590.1|173728|173598|173729.8|173599.8|173715.2|173585.2|8
1727846440000|2024-10-02 05:20:40|173725.5|173595.5|173725.6|173595.6|173725.6|173595.6|173725.5|173595.5|2
1727846450000|2024-10-02 05:20:50|173722.3|173592.3|173722.3|173592.3|173722.3|173592.3|173722.3|173592.3|1
1727846460000|2024-10-02 05:21:00|173728.3|173598.3|173722.3|173592.3|173728.4|173598.4|173722.3|173592.3|3
1727846470000|2024-10-02 05:21:10|173728.2|173598.2|173722.3|173592.3|173728.2|173598.2|173722.3|173592.3|6
1727846480000|2024-10-02 05:21:20|173725.3|173595.3|173728.4|173598.4|173731|173601|173718.5|173588.5|6
1727846490000|2024-10-02 05:21:30|173728.5|173598.5|173729.2|173599.2|173729.2|173599.2|173725|173595|8
1727846500000|2024-10-02 05:21:40|173728.3|173598.3|173733.2|173603.2|173736.3|173606.3|173727.7|173597.7|6
1727846520000|2024-10-02 05:22:00|173736.3|173606.3|173718.8|173588.8|173736.3|173606.3|173718.8|173588.8|5
1727846530000|2024-10-02 05:22:10|173721.2|173591.2|173722.7|173592.7|173724|173594|173721.2|173591.2|4
1727846540000|2024-10-02 05:22:20|173724|173594|173720.8|173590.8|173726.5|173596.5|173720.8|173590.8|10
1727846550000|2024-10-02 05:22:30|173730.7|173600.7|173728.9|173598.9|173730.7|173600.7|173728.9|173598.9|3
1727846560000|2024-10-02 05:22:40|173725.8|173595.8|173723.5|173593.5|173725.8|173595.8|173723.5|173593.5|2
1727846570000|2024-10-02 05:22:50|173721.6|173591.6|173725.3|173595.3|173730.8|173600.8|173713.4|173583.4|6
1727846580000|2024-10-02 05:23:00|173724.9|173594.9|173724.9|173594.9|173724.9|173594.9|173724.9|173594.9|1
1727846590000|2024-10-02 05:23:10|173722.4|173592.4|173731.6|173601.6|173739.7|173609.7|173722.4|173592.4|4
1727846600000|2024-10-02 05:23:20|173735.3|173605.3|173735.3|173605.3|173738.6|173608.6|173734.2|173604.2|10
1727846610000|2024-10-02 05:23:30|173732.4|173602.4|173737.3|173607.3|173737.3|173607.3|173732.4|173602.4|2
1727846630000|2024-10-02 05:23:50|173742|173612|173741.9|173611.9|173742|173612|173741.9|173611.9|2
1727846640000|2024-10-02 05:24:00|173734.8|173604.8|173734.7|173604.7|173734.8|173604.8|173734.7|173604.7|2
1727846650000|2024-10-02 05:24:10|173731.1|173601.1|173731.1|173601.1|173731.1|173601.1|173731.1|173601.1|1
1727846660000|2024-10-02 05:24:20|173736.2|173606.2|173731|173601|173736.2|173606.2|173731|173601|9
1727846670000|2024-10-02 05:24:30|173736.2|173606.2|173736.2|173606.2|173736.2|173606.2|173731|173601|13
1727846680000|2024-10-02 05:24:40|173731|173601|173742.5|173612.5|173747|173617|173731|173601|6
1727846690000|2024-10-02 05:24:50|173747|173617|173746.8|173616.8|173747|173617|173742.6|173612.6|15
1727846700000|2024-10-02 05:25:00|173744.6|173614.6|173745.4|173615.4|173745.4|173615.4|173740.3|173610.3|15
1727846710000|2024-10-02 05:25:10|173740.6|173610.6|173741.6|173611.6|173741.9|173611.9|173733.8|173603.8|7
1727846720000|2024-10-02 05:25:20|173741.8|173611.8|173741.8|173611.8|173741.8|173611.8|173741.8|173611.8|1
1727846730000|2024-10-02 05:25:30|173738.8|173608.8|173743.1|173613.1|173745|173615|173738.8|173608.8|4
1727846740000|2024-10-02 05:25:40|173743|173613|173743|173613|173743|173613|173743|173613|1
1727846760000|2024-10-02 05:26:00|173748.8|173618.8|173748.8|173618.8|173748.8|173618.8|173748.8|173618.8|1
1727846770000|2024-10-02 05:26:10|173755.2|173625.2|173752.5|173622.5|173755.2|173625.2|173752.5|173622.5|6
1727846780000|2024-10-02 05:26:20|173755.2|173625.2|173752.5|173622.5|173755.2|173625.2|173752.4|173622.4|8
1727846790000|2024-10-02 05:26:30|173755.2|173625.2|173744.4|173614.4|173755.2|173625.2|173744.4|173614.4|13
1727846800000|2024-10-02 05:26:40|173746.4|173616.4|173744.3|173614.3|173746.4|173616.4|173744.3|173614.3|3
1727846810000|2024-10-02 05:26:50|173746.3|173616.3|173746.3|173616.3|173746.3|173616.3|173744.3|173614.3|3
1727846820000|2024-10-02 05:27:00|173755|173625|173755|173625|173755|173625|173755|173625|1
1727846840000|2024-10-02 05:27:20|173746.5|173616.5|173741.7|173611.7|173746.5|173616.5|173741.7|173611.7|2
1727846850000|2024-10-02 05:27:30|173739.9|173609.9|173739.9|173609.9|173739.9|173609.9|173739.9|173609.9|1
1727846860000|2024-10-02 05:27:40|173739.8|173609.8|173741.7|173611.7|173741.7|173611.7|173739.8|173609.8|12
1727846870000|2024-10-02 05:27:50|173818.3|173688.3|173803|173673|173818.3|173688.3|173803|173673|10
1727846880000|2024-10-02 05:28:00|173805.9|173675.9|173805.6|173675.6|173805.9|173675.9|173803|173673|7
1727846890000|2024-10-02 05:28:10|173809.8|173679.8|173823.1|173693.1|173823.1|173693.1|173809.8|173679.8|3
1727846900000|2024-10-02 05:28:20|173824|173694|173855.8|173725.8|173867.7|173737.7|173824|173694|15
1727846910000|2024-10-02 05:28:30|173863.3|173733.3|173922.7|173792.7|173931.5|173801.5|173858.1|173728.1|17
1727846920000|2024-10-02 05:28:40|173926.1|173796.1|173922.9|173792.9|173926.2|173796.2|173915.7|173785.7|10
1727846930000|2024-10-02 05:28:50|173912.2|173782.2|173876.8|173746.8|173919.5|173789.5|173876.8|173746.8|14
1727846940000|2024-10-02 05:29:00|173872.4|173742.4|173875.5|173745.5|173876.4|173746.4|173871|173741|14
1727846950000|2024-10-02 05:29:10|173876.4|173746.4|173876|173746|173897.8|173767.8|173876|173746|10
1727846960000|2024-10-02 05:29:20|173878.2|173748.2|173854.4|173724.4|173878.7|173748.7|173850.2|173720.2|10
1727846970000|2024-10-02 05:29:30|173864.9|173734.9|173858.4|173728.4|173864.9|173734.9|173853.9|173723.9|11
1727846980000|2024-10-02 05:29:40|173853.3|173723.3|173853.3|173723.3|173853.3|173723.3|173853.3|173723.3|1
1727846990000|2024-10-02 05:29:50|173854|173724|173858.1|173728.1|173860.6|173730.6|173854|173724|14
1727847000000|2024-10-02 05:30:00|173858|173728|173841.4|173711.4|173863.9|173733.9|173841.4|173711.4|13
1727847010000|2024-10-02 05:30:10|173839.4|173709.4|173839.3|173709.3|173839.4|173709.4|173839.3|173709.3|2
1727847030000|2024-10-02 05:30:30|173839.4|173709.4|173839.4|173709.4|173839.4|173709.4|173839.4|173709.4|1
1727847040000|2024-10-02 05:30:40|173837.7|173707.7|173836.8|173706.8|173837.7|173707.7|173836.8|173706.8|2
1727847050000|2024-10-02 05:30:50|173840.9|173710.9|173840.9|173710.9|173840.9|173710.9|173840.9|173710.9|1
1727847060000|2024-10-02 05:31:00|173840.8|173710.8|173841.5|173711.5|173841.5|173711.5|173838.8|173708.8|4
1727847070000|2024-10-02 05:31:10|173841.4|173711.4|173842.9|173712.9|173842.9|173712.9|173841.4|173711.4|2
1727847090000|2024-10-02 05:31:30|173839.3|173709.3|173842.8|173712.8|173842.8|173712.8|173839.3|173709.3|2
1727847100000|2024-10-02 05:31:40|173835.3|173705.3|173837.3|173707.3|173837.3|173707.3|173835.3|173705.3|2
1727847110000|2024-10-02 05:31:50|173837.4|173707.4|173837.4|173707.4|173837.4|173707.4|173837.4|173707.4|1
1727847120000|2024-10-02 05:32:00|173839.1|173709.1|173843|173713|173843|173713|173839.1|173709.1|2
1727847140000|2024-10-02 05:32:20|173845.5|173715.5|173839|173709|173845.5|173715.5|173839|173709|2
1727847150000|2024-10-02 05:32:30|173841|173711|173841|173711|173848|173718|173841|173711|3
1727847160000|2024-10-02 05:32:40|173848|173718|173841|173711|173848|173718|173841|173711|2
1727847170000|2024-10-02 05:32:50|173840.9|173710.9|173876.9|173746.9|173878|173748|173840.9|173710.9|13
1727847180000|2024-10-02 05:33:00|173877.6|173747.6|173877.6|173747.6|173877.6|173747.6|173874.4|173744.4|7
1727847190000|2024-10-02 05:33:10|173884|173754|173880.2|173750.2|173884|173754|173873.6|173743.6|11
1727847200000|2024-10-02 05:33:20|173879.2|173749.2|173886.9|173756.9|173892.9|173762.9|173876|173746|13
1727847210000|2024-10-02 05:33:30|173890.3|173760.3|173917.7|173787.7|173931.4|173801.4|173890.3|173760.3|16
1727847220000|2024-10-02 05:33:40|173916.8|173786.8|173886.8|173756.8|173916.8|173786.8|173882.5|173752.5|6
1727847230000|2024-10-02 05:33:50|173882.9|173752.9|173871.3|173741.3|173882.9|173752.9|173859.3|173729.3|19
1727847240000|2024-10-02 05:34:00|173872.7|173742.7|173900|173770|173900|173770|173872.7|173742.7|5
1727847250000|2024-10-02 05:34:10|173900.1|173770.1|173901|173771|173901|173771|173900.1|173770.1|2
1727847260000|2024-10-02 05:34:20|173899|173769|173902.4|173772.4|173902.4|173772.4|173899|173769|2
1727847270000|2024-10-02 05:34:30|173909.5|173779.5|173896.5|173766.5|173909.5|173779.5|173896.5|173766.5|5
1727847280000|2024-10-02 05:34:40|173899.6|173769.6|173897|173767|173899.6|173769.6|173875.2|173745.2|9
1727847290000|2024-10-02 05:34:50|173897.8|173767.8|173897.8|173767.8|173897.8|173767.8|173897.8|173767.8|1
1727847300000|2024-10-02 05:35:00|173895.8|173765.8|173883.7|173753.7|173897.7|173767.7|173862.9|173732.9|13
1727847310000|2024-10-02 05:35:10|173877.2|173747.2|173911.3|173781.3|173964|173834|173877.2|173747.2|14
1727847320000|2024-10-02 05:35:20|173912.7|173782.7|173888.8|173758.8|173912.7|173782.7|173888.8|173758.8|5
1727847330000|2024-10-02 05:35:30|173891.1|173761.1|173874.4|173744.4|173892.6|173762.6|173874.4|173744.4|6
1727847340000|2024-10-02 05:35:40|173878.6|173748.6|173889.1|173759.1|173889.1|173759.1|173878.6|173748.6|3
1727847350000|2024-10-02 05:35:50|173885|173755|173922.1|173792.1|173931|173801|173870.2|173740.2|8
1727847360000|2024-10-02 05:36:00|173919.5|173789.5|173962.4|173832.4|173962.4|173832.4|173916.4|173786.4|10
1727847370000|2024-10-02 05:36:10|173957.4|173827.4|173969.2|173839.2|173969.2|173839.2|173957.4|173827.4|4
1727847380000|2024-10-02 05:36:20|173964.9|173834.9|173952.7|173822.7|173964.9|173834.9|173951.3|173821.3|3
1727847390000|2024-10-02 05:36:30|173973|173843|173970.9|173840.9|173977|173847|173966|173836|7
1727847400000|2024-10-02 05:36:40|173973.6|173843.6|173973.6|173843.6|173982.2|173852.2|173973.6|173843.6|7
1727847410000|2024-10-02 05:36:50|173974.7|173844.7|173968.2|173838.2|173974.7|173844.7|173968.2|173838.2|3
1727847420000|2024-10-02 05:37:00|173977.1|173847.1|174049.3|173919.3|174051.2|173921.2|173968.2|173838.2|8
1727847430000|2024-10-02 05:37:10|174035.8|173905.8|174074.1|173944.1|174074.1|173944.1|174035.8|173905.8|7
1727847440000|2024-10-02 05:37:20|174074.6|173944.6|174073.5|173943.5|174084.6|173954.6|174043.4|173913.4|7
1727847450000|2024-10-02 05:37:30|174075.8|173945.8|174079.5|173949.5|174087|173957|174075.8|173945.8|16
1727847460000|2024-10-02 05:37:40|174076.4|173946.4|174075|173945|174079.5|173949.5|174075|173945|8
1727847470000|2024-10-02 05:37:50|174072.1|173942.1|174069.1|173939.1|174078.6|173948.6|174063.2|173933.2|12
1727847480000|2024-10-02 05:38:00|174068.3|173938.3|174067.2|173937.2|174068.5|173938.5|174067.2|173937.2|10
1727847500000|2024-10-02 05:38:20|174068.1|173938.1|174068.1|173938.1|174068.1|173938.1|174068.1|173938.1|1
1727847510000|2024-10-02 05:38:30|174068.7|173938.7|174068.7|173938.7|174068.7|173938.7|174068.7|173938.7|1
1727847520000|2024-10-02 05:38:40|174071.3|173941.3|174071.9|173941.9|174072.1|173942.1|174071.3|173941.3|3
1727847530000|2024-10-02 05:38:50|174067.1|173937.1|174101.3|173971.3|174132.3|173971.3|174062.3|173932.2|6
1727847540000|2024-10-02 05:39:00|174091.3|173961.3|174120.4|173990.4|174176.7|174021.6|174091.3|173943.9|15
1727847550000|2024-10-02 05:39:10|174120.6|173990.6|174107.4|173977.4|174120.6|173990.6|174107.4|173977.4|3
1727847560000|2024-10-02 05:39:20|174106.1|173976.1|174138.8|173938.1|174156.2|173987.6|174105.4|173924.7|20
1727847570000|2024-10-02 05:39:30|174156.2|173942.3|174105|173975|174156.2|173975|174105|173938.1|3
1727847580000|2024-10-02 05:39:40|174107.3|173977.3|174105.1|173975.1|174120.2|173990.2|174104.1|173974.1|8
1727847590000|2024-10-02 05:39:50|174107.4|173977.4|174107.4|173977.4|174109.4|173979.4|174105.1|173975.1|5
1727847600000|2024-10-02 05:40:00|174125.6|173995.6|174143.3|173941|174162.9|173995.6|174108.6|173939.4|15
1727847610000|2024-10-02 05:40:10|174162.9|173946|174102.2|173972.2|174162.9|173983.1|174102.2|173939.8|9
1727847620000|2024-10-02 05:40:20|174102|173972|174142.7|173940|174142.7|173987.8|174094.1|173928.4|18
1727847640000|2024-10-02 05:40:40|174062.6|173939.9|174062.6|173932.6|174062.6|173939.9|174048.4|173918.4|4
1727847660000|2024-10-02 05:41:00|174071|173941|174063.6|173933.6|174072.6|173942.6|174063|173933|9
1727847670000|2024-10-02 05:41:10|174069.9|173939.9|174067.7|173937.7|174069.9|173939.9|174052.7|173922.7|4
1727847680000|2024-10-02 05:41:20|174053.2|173923.2|174054|173924|174054|173924|174043.8|173913.8|4
1727847690000|2024-10-02 05:41:30|174043.3|173913.3|174068.2|173938.2|174070.1|173940.1|174043.3|173913.3|10
1727847700000|2024-10-02 05:41:40|174084.6|173954.6|174084.6|173954.6|174084.6|173954.6|174053|173923|5
1727847710000|2024-10-02 05:41:50|174063.5|173933.5|174085.8|173955.8|174085.9|173955.9|174063.5|173933.5|16
1727847720000|2024-10-02 05:42:00|174070|173940|174053.2|173923.2|174070|173940|174038.3|173908.3|8
1727847730000|2024-10-02 05:42:10|174037.9|173907.9|174066.4|173936.4|174070.1|173940.1|174036.9|173906.9|12
1727847740000|2024-10-02 05:42:20|174051.1|173921.1|174051.1|173921.1|174051.1|173921.1|174035.8|173905.8|3
1727847750000|2024-10-02 05:42:30|174067.4|173937.4|174067.4|173937.4|174067.4|173937.4|174067.4|173937.4|1
1727847760000|2024-10-02 05:42:40|174051.1|173921.1|174068.4|173938.4|174068.4|173938.4|174051.1|173921.1|3
1727847770000|2024-10-02 05:42:50|174192.3|174062.3|174192.3|174062.3|174192.3|174062.3|174192.3|174062.3|1
1727847780000|2024-10-02 05:43:00|174189.4|174059.4|174182.9|174052.9|174189.4|174059.4|174182.9|174052.9|2
1727847790000|2024-10-02 05:43:10|174182.7|174052.7|174197|174067|174197|174067|174182.7|174052.7|3
1727847800000|2024-10-02 05:43:20|174187.5|174057.5|174196.7|174066.7|174196.7|174066.7|174187.5|174057.5|6
1727847820000|2024-10-02 05:43:40|174196.5|174066.5|174196.5|174066.5|174196.5|174066.5|174196.5|174066.5|1
1727847830000|2024-10-02 05:43:50|174196.4|174066.4|174196.4|174066.4|174196.4|174066.4|174196.4|174066.4|1
1727847840000|2024-10-02 05:44:00|174196.3|174066.3|174189.2|174059.2|174196.3|174066.3|174185.8|174055.8|4
1727847850000|2024-10-02 05:44:10|174189.1|174059.1|174196.1|174066.1|174196.1|174066.1|174185.6|174055.6|5
1727847860000|2024-10-02 05:44:20|174196|174066|174196|174066|174196|174066|174185.8|174055.8|3
1727847870000|2024-10-02 05:44:30|174195.9|174065.9|174195.9|174065.9|174195.9|174065.9|174195.9|174065.9|1
1727847880000|2024-10-02 05:44:40|174195.8|174065.8|174188.5|174058.5|174195.8|174065.8|174188.5|174058.5|2
1727847890000|2024-10-02 05:44:50|174199.7|174069.7|174199.6|174069.6|174199.7|174069.7|174199.6|174069.6|2
1727847910000|2024-10-02 05:45:10|174199.5|174069.5|174195.5|174065.5|174199.5|174069.5|174188.3|174058.3|4
1727847920000|2024-10-02 05:45:20|174195.4|174065.4|174155.7|174025.7|174195.4|174065.4|174152.8|174022.8|6
1727847930000|2024-10-02 05:45:30|174156.9|174026.9|174144.5|174014.5|174159.1|174029.1|174141.5|174011.5|13
1727847940000|2024-10-02 05:45:40|174148.5|174018.5|174149.9|174019.9|174203.7|174037.5|174137.7|173982.6|21
1727847950000|2024-10-02 05:45:50|174150.2|174020.2|174191.5|173990.6|174194.8|174022.4|174137.5|173990.6|13
1727847960000|2024-10-02 05:46:00|174156.7|174026.7|174156.5|174026.5|174204.2|174039.4|174149.7|173996.2|14
1727847970000|2024-10-02 05:46:10|174156.9|174026.9|174194.2|174064.2|174194.2|174064.2|174156.2|174026.2|15
1727847980000|2024-10-02 05:46:20|174194.1|174064.1|174163.3|174033.3|174194.6|174064.6|174150.3|174020.3|22
1727847990000|2024-10-02 05:46:30|174168.3|174038.3|174143.4|174013.4|174168.3|174038.3|174141.4|174011.4|12
1727848000000|2024-10-02 05:46:40|174163.9|173945.3|174140.5|173937.7|174163.9|173967.1|174080.4|173917|19
1727848010000|2024-10-02 05:46:50|174139.2|173928.7|174135.9|173930.3|174144.5|173979.7|174081.7|173909.3|30
1727848020000|2024-10-02 05:47:00|174139.2|173930.9|174112|173982|174139.2|173982|174094.9|173930.9|20
1727848030000|2024-10-02 05:47:10|174107.2|173977.2|174112.9|173982.9|174156.6|173987.9|174098.6|173953.2|13
1727848040000|2024-10-02 05:47:20|174113.8|173983.8|174154.1|174024.1|174167.2|174037.2|174113.8|173953.5|11
1727848050000|2024-10-02 05:47:30|174155.9|174025.9|174192.2|173986.2|174192.2|174036.6|174154.4|173986.2|12
1727848060000|2024-10-02 05:47:40|174192.1|173986.3|174195.2|173983.5|174195.6|173986.3|174192.1|173980.3|6
1727848070000|2024-10-02 05:47:50|174194.9|173980.5|174182.4|174052.4|174194.9|174052.4|174166.6|173980.5|7
1727848080000|2024-10-02 05:48:00|174174.4|174044.4|174174.4|174044.4|174174.4|174044.4|174174.4|174044.4|1
1727848090000|2024-10-02 05:48:10|174166.9|174036.9|174188.6|174058.6|174191.3|174061.3|174166.9|174036.9|13
1727848100000|2024-10-02 05:48:20|174179.7|174049.7|174212.7|174082.7|174216.2|174086.2|174179.7|174049.7|13
1727848110000|2024-10-02 05:48:30|174212.4|174082.4|174222.3|174092.3|174222.3|174092.3|174204.4|174074.4|6
1727848120000|2024-10-02 05:48:40|174211.9|174081.9|174203.5|174073.5|174221.9|174091.9|174203.5|174073.5|6
1727848130000|2024-10-02 05:48:50|174204.2|174074.2|174215.5|174085.5|174221.7|174091.7|174204.2|174074.2|4
1727848140000|2024-10-02 05:49:00|174217.8|174087.8|174221.9|174091.9|174221.9|174091.9|174217.8|174087.8|2
1727848150000|2024-10-02 05:49:10|174221.7|174091.7|174210.6|174080.6|174221.7|174091.7|174209.7|174079.7|4
1727848160000|2024-10-02 05:49:20|174211.9|174081.9|174208.3|174078.3|174211.9|174081.9|174208.1|174078.1|4
1727848170000|2024-10-02 05:49:30|174207.9|174077.9|174219.9|174089.9|174219.9|174089.9|174206.5|174076.5|4
1727848180000|2024-10-02 05:49:40|174219.7|174089.7|174210.2|174080.2|174219.7|174089.7|174197.1|174067.1|9
1727848190000|2024-10-02 05:49:50|174219.5|174089.5|174219.5|174089.5|174231.6|174101.6|174215.3|174085.3|6
1727848200000|2024-10-02 05:50:00|174219.2|174089.2|174209.8|174079.8|174219.6|174089.6|174209.8|174079.8|6
1727848210000|2024-10-02 05:50:10|174210.1|174080.1|174204.4|174074.4|174219.2|174089.2|174204.3|174074.3|11
1727848220000|2024-10-02 05:50:20|174201.8|174071.8|174203.6|174073.6|174210.3|174080.3|174201.8|174071.8|6
1727848230000|2024-10-02 05:50:30|174208.5|174078.5|174208.9|174078.9|174208.9|174078.9|174193|174063|5
1727848240000|2024-10-02 05:50:40|174202.4|174072.4|174187.5|174057.5|174202.4|174072.4|174187.5|174057.5|6
1727848250000|2024-10-02 05:50:50|174192.1|174062.1|174192.1|174062.1|174192.1|174062.1|174192.1|174062.1|1
1727848270000|2024-10-02 05:51:10|174203.7|174073.7|174205.8|174075.8|174207.9|174077.9|174203.7|174073.7|4
1727848290000|2024-10-02 05:51:30|174205.7|174075.7|174205.7|174075.7|174205.7|174075.7|174205.7|174075.7|1
1727848300000|2024-10-02 05:51:40|174205.6|174075.6|174214.2|174084.2|174214.2|174084.2|174205.6|174075.6|2
1727848310000|2024-10-02 05:51:50|174214.1|174084.1|174214.1|174084.1|174214.1|174084.1|174214.1|174084.1|1
1727848320000|2024-10-02 05:52:00|174215.4|174085.4|174215.4|174085.4|174215.4|174085.4|174215.4|174085.4|1
1727848330000|2024-10-02 05:52:10|174215.2|174085.2|174204.8|174074.8|174215.2|174085.2|174204.8|174074.8|4
1727848340000|2024-10-02 05:52:20|174204.7|174074.7|174204.7|174074.7|174204.7|174074.7|174204.7|174074.7|1
1727848350000|2024-10-02 05:52:30|174204.6|174074.6|174218.4|174088.4|174220.3|174090.3|174204.6|174074.6|6
1727848360000|2024-10-02 05:52:40|174219.3|174089.3|174265.4|174135.4|174265.4|174135.4|174215|174085|7
1727848370000|2024-10-02 05:52:50|174265.8|174135.8|174329.8|174199.8|174329.8|174199.8|174265.8|174135.8|11
1727848380000|2024-10-02 05:53:00|174330.6|174200.6|174344.5|174214.5|174366.4|174214.5|174330.6|174163.4|6
1727848390000|2024-10-02 05:53:10|174360.4|174230.4|174372.5|174242.5|174375.8|174245.8|174360.4|174230.4|6
1727848410000|2024-10-02 05:53:30|174372.2|174242.2|174372.2|174242.2|174372.2|174242.2|174372.2|174242.2|1
1727848420000|2024-10-02 05:53:40|174372.1|174242.1|174372.1|174242.1|174372.1|174242.1|174372.1|174242.1|1
1727848430000|2024-10-02 05:53:50|174371.9|174241.9|174368.6|174238.6|174371.9|174241.9|174368.6|174238.6|2
1727848440000|2024-10-02 05:54:00|174364.8|174234.8|174345.8|174215.8|174364.8|174234.8|174345.8|174215.8|3
1727848450000|2024-10-02 05:54:10|174342.1|174212.1|174345.8|174215.8|174345.8|174215.8|174342.1|174212.1|6
1727848460000|2024-10-02 05:54:20|174334.8|174204.8|174345.8|174215.8|174345.8|174215.8|174334.8|174204.8|4
1727848480000|2024-10-02 05:54:40|174325.7|174195.7|174325.7|174195.7|174325.7|174195.7|174325.7|174195.7|1
1727848490000|2024-10-02 05:54:50|174329.4|174199.4|174322|174192|174329.4|174199.4|174322|174192|7
1727848500000|2024-10-02 05:55:00|174311|174181|174310.9|174180.9|174311|174181|174310.9|174180.9|2
1727848510000|2024-10-02 05:55:10|174311.2|174181.2|174311.4|174181.4|174311.4|174181.4|174311.2|174181.2|2
1727848520000|2024-10-02 05:55:20|174311.5|174181.5|174328.9|174198.9|174328.9|174198.9|174311.5|174181.5|6
1727848530000|2024-10-02 05:55:30|174315.8|174185.8|174311.7|174181.7|174315.9|174185.9|174311.7|174181.7|6
1727848540000|2024-10-02 05:55:40|174315.2|174185.2|174315.2|174185.2|174315.2|174185.2|174315.2|174185.2|1
1727848550000|2024-10-02 05:55:50|174311.8|174181.8|174302.2|174172.2|174311.8|174181.8|174302.2|174172.2|3
1727848560000|2024-10-02 05:56:00|174299.4|174169.4|174311.7|174181.7|174311.8|174181.8|174299.4|174169.4|7
1727848570000|2024-10-02 05:56:10|174311.8|174181.8|174311.6|174181.6|174311.8|174181.8|174311.6|174181.6|3
1727848580000|2024-10-02 05:56:20|174316.8|174186.8|174316.8|174186.8|174316.8|174186.8|174316.8|174186.8|1
1727848590000|2024-10-02 05:56:30|174309.8|174179.8|174309.8|174179.8|174309.8|174179.8|174309.8|174179.8|1
1727848600000|2024-10-02 05:56:40|174309.7|174179.7|174309.7|174179.7|174309.7|174179.7|174309.7|174179.7|1
1727848610000|2024-10-02 05:56:50|174309.8|174179.8|174313.9|174183.9|174314|174184|174309.8|174179.8|6
1727848620000|2024-10-02 05:57:00|174311.3|174181.3|174234.9|174104.9|174311.3|174181.3|174227.7|174097.7|21
1727848630000|2024-10-02 05:57:10|174233.3|174103.3|174245.8|174115.8|174247.4|174117.4|174233.3|174103.3|10
1727848640000|2024-10-02 05:57:20|174241.8|174111.8|174245.1|174115.1|174245.1|174115.1|174237.6|174107.6|6
1727848650000|2024-10-02 05:57:30|174247.2|174117.2|174233.5|174103.5|174247.2|174117.2|174219.1|174089.1|24
1727848660000|2024-10-02 05:57:40|174235|174105|174222.9|174092.9|174242|174112|174221|174091|19
1727848670000|2024-10-02 05:57:50|174224.8|174094.8|174224.6|174094.6|174272.1|174111.5|174224.6|174060.6|19
1727848680000|2024-10-02 05:58:00|174220.6|174090.6|174238.2|174108.2|174238.2|174108.2|174217.1|174087.1|21
1727848690000|2024-10-02 05:58:10|174238.4|174108.4|174237.4|174107.4|174242.3|174112.3|174220.2|174090.2|14
1727848700000|2024-10-02 05:58:20|174236.5|174106.5|174226.2|174096.2|174238.9|174108.9|174207.6|174077.6|24
1727848710000|2024-10-02 05:58:30|174227.8|174097.8|174270.9|174140.9|174270.9|174140.9|174227.8|174097.8|14
1727848720000|2024-10-02 05:58:40|174276.3|174146.3|174279.6|174149.6|174279.6|174149.6|174260|174130|16
1727848730000|2024-10-02 05:58:50|174269.7|174139.7|174263.1|174133.1|174270.3|174140.3|174262.8|174132.8|13
1727848740000|2024-10-02 05:59:00|174263|174133|174259.2|174129.2|174275.3|174145.3|174254.3|174124.3|18
1727848750000|2024-10-02 05:59:10|174257.5|174127.5|174268.4|174138.4|174278.7|174148.7|174253.3|174123.3|20
1727848760000|2024-10-02 05:59:20|174261.1|174131.1|174241.5|174111.5|174268.4|174138.4|174236.7|174106.7|17
1727848780000|2024-10-02 05:59:40|174234.8|174104.8|174222.1|174092.1|174237.4|174107.4|174222.1|174092.1|7
1727848790000|2024-10-02 05:59:50|174211.7|174081.7|174199|174069|174230.2|174100.2|174199|174069|17
1727848800000|2024-10-02 06:00:00|174212.7|174082.7|174096.5|173966.5|174228.5|174098.5|174065.1|173903.2|29
1727848810000|2024-10-02 06:00:10|174096.7|173966.7|174061.1|173931.1|174096.7|173966.7|174051.3|173921.3|22
1727848820000|2024-10-02 06:00:20|174073.1|173943.1|174073.7|173943.7|174129.4|173953.8|174069.7|173900|14
1727848830000|2024-10-02 06:00:30|174082.9|173952.9|174078.4|173948.4|174094.3|173964.3|174078.3|173948.3|16
1727848840000|2024-10-02 06:00:40|174070.4|173940.4|174086.3|173956.3|174093.4|173963.4|174070.4|173940.4|6
1727848850000|2024-10-02 06:00:50|174086.4|173956.4|174130.4|174000.4|174130.4|174000.4|174086.4|173956.4|7
1727848860000|2024-10-02 06:01:00|174118.3|173988.3|174094.7|173964.7|174131.1|174001.1|174082.4|173952.4|14
1727848870000|2024-10-02 06:01:10|174099.2|173969.2|174109.2|173979.2|174109.2|173979.2|174099.2|173969.2|7
1727848880000|2024-10-02 06:01:20|174114.8|173984.8|174106|173976|174114.8|173984.8|174100.4|173970.4|9
1727848890000|2024-10-02 06:01:30|174108.3|173978.3|174095.5|173965.5|174108.3|173978.3|174095.5|173965.5|6
1727848900000|2024-10-02 06:01:40|174098.1|173968.1|174064.4|173934.4|174101.4|173971.4|174063.5|173933.5|12
1727848910000|2024-10-02 06:01:50|174065.4|173935.4|174068|173938|174068|173938|174063.5|173933.5|4
1727848920000|2024-10-02 06:02:00|174063.6|173933.6|174069.2|173939.2|174081|173951|174060.5|173930.5|9
1727848930000|2024-10-02 06:02:10|174067.8|173937.8|174100.9|173970.9|174104.4|173974.4|174052.7|173922.7|12
1727848940000|2024-10-02 06:02:20|174103.1|173973.1|174118.1|173988.1|174118.5|173988.5|174103.1|173973.1|14
1727848950000|2024-10-02 06:02:30|174125.7|173995.7|174123.9|173993.9|174143.7|174013.7|174119.8|173989.8|15
1727848960000|2024-10-02 06:02:40|174122.8|173992.8|174115.9|173985.9|174122.8|173992.8|174115.9|173985.9|3
1727848970000|2024-10-02 06:02:50|174120.9|173990.9|174118.8|173988.8|174121.8|173991.8|174118.8|173988.8|3
1727848980000|2024-10-02 06:03:00|174121.4|173991.4|174124.5|173994.5|174133|174003|174121.4|173991.4|11
1727848990000|2024-10-02 06:03:10|174134.4|174004.4|174164.3|174034.3|174176.9|174046.9|174134.4|174004.4|15
1727849000000|2024-10-02 06:03:20|174166.9|174036.9|174166.9|174036.9|174166.9|174036.9|174166.9|174036.9|1
1727849010000|2024-10-02 06:03:30|174163.8|174033.8|174178.1|174048.1|174178.1|174048.1|174162.8|174032.8|8
1727849020000|2024-10-02 06:03:40|174175.5|174045.5|174187.5|174057.5|174187.5|174057.5|174175.5|174045.5|4
1727849030000|2024-10-02 06:03:50|174193.9|174063.9|174190.3|174060.3|174197.8|174067.8|174190.3|174060.3|7
1727849040000|2024-10-02 06:04:00|174188.8|174058.8|174161.7|174031.7|174188.8|174058.8|174161.7|174031.7|5
1727849060000|2024-10-02 06:04:20|174159.2|174029.2|174059.7|173929.7|174159.2|174029.2|174059.7|173929.7|9
1727849070000|2024-10-02 06:04:30|174057.3|173927.3|174053.6|173923.6|174057.3|173927.3|174053.6|173923.6|3
1727849080000|2024-10-02 06:04:40|174049.3|173919.3|174049.6|173919.6|174049.6|173919.6|174049.3|173919.3|2
1727849090000|2024-10-02 06:04:50|174046.2|173916.2|174049.5|173919.5|174049.5|173919.5|174046.2|173916.2|5
1727849100000|2024-10-02 06:05:00|174049.3|173919.3|174017.5|173887.5|174049.3|173919.3|174017.5|173887.5|6
1727849110000|2024-10-02 06:05:10|174015.1|173885.1|173979.7|173849.7|174015.1|173885.1|173976.9|173846.9|13
1727849120000|2024-10-02 06:05:20|173977.8|173847.8|173982.8|173852.8|173983.8|173853.8|173977.8|173847.8|4
1727849140000|2024-10-02 06:05:40|173982.9|173852.9|173977.5|173847.5|174007|173877|173977.5|173847.5|14
1727849150000|2024-10-02 06:05:50|173976.3|173846.3|173980.8|173850.8|173984.5|173854.5|173966.5|173836.5|15
1727849160000|2024-10-02 06:06:00|173979.1|173849.1|173984.5|173854.5|174004.3|173874.3|173979.1|173849.1|6
1727849170000|2024-10-02 06:06:10|173985.8|173855.8|173980.2|173850.2|174000.8|173870.8|173980.2|173850.2|12
1727849180000|2024-10-02 06:06:20|173978.2|173848.2|173978.2|173848.2|173979.8|173849.8|173978.2|173848.2|3
1727849190000|2024-10-02 06:06:30|173967.6|173837.6|173967.6|173837.6|173967.6|173837.6|173967.6|173837.6|1
1727849200000|2024-10-02 06:06:40|173966.3|173836.3|173966.3|173836.3|173966.3|173836.3|173966.3|173836.3|1
1727849210000|2024-10-02 06:06:50|173964.4|173834.4|173977.1|173847.1|173983.4|173853.4|173964.4|173834.4|3
1727849220000|2024-10-02 06:07:00|173979.9|173849.9|173982.8|173852.8|173982.8|173852.8|173977|173847|3
1727849240000|2024-10-02 06:07:20|173996.8|173866.8|173996.8|173866.8|173999.9|173869.9|173996.8|173866.8|3
1727849250000|2024-10-02 06:07:30|173999.8|173869.8|174000.4|173870.4|174000.4|173870.4|173999.8|173869.8|2
1727849260000|2024-10-02 06:07:40|174009.5|173879.5|174005.5|173875.5|174018.3|173888.3|174001.4|173871.4|10
1727849270000|2024-10-02 06:07:50|174007.6|173877.6|174023.3|173893.3|174035.4|173905.4|174004|173874|8
1727849280000|2024-10-02 06:08:00|174019.9|173889.9|174014.4|173884.4|174022.8|173892.8|174003.3|173873.3|7
1727849290000|2024-10-02 06:08:10|174017.5|173887.5|174017.5|173887.5|174017.5|173887.5|174017.5|173887.5|1
1727849300000|2024-10-02 06:08:20|174014.4|173884.4|174002.5|173872.5|174014.4|173884.4|173999.4|173869.4|4
1727849310000|2024-10-02 06:08:30|174011.3|173881.3|174011.3|173881.3|174011.3|173881.3|174011.3|173881.3|1
1727849320000|2024-10-02 06:08:40|174018.4|173888.4|174037.3|173907.3|174037.3|173907.3|174018.4|173888.4|5
1727849330000|2024-10-02 06:08:50|174028|173898|174039.6|173909.6|174040.2|173910.2|174028|173898|4
1727849340000|2024-10-02 06:09:00|174043.6|173913.6|174069.8|173939.8|174069.8|173939.8|174043.6|173913.6|4
1727849350000|2024-10-02 06:09:10|174053.7|173923.7|174051.3|173921.3|174053.7|173923.7|174051.3|173921.3|3
1727849360000|2024-10-02 06:09:20|174052.3|173922.3|174052.3|173922.3|174052.3|173922.3|174052.3|173922.3|1
1727849370000|2024-10-02 06:09:30|174049.2|173919.2|174049.2|173919.2|174049.2|173919.2|174049.2|173919.2|1
1727849380000|2024-10-02 06:09:40|174048.4|173918.4|174047|173917|174048.4|173918.4|174047|173917|4
1727849390000|2024-10-02 06:09:50|174048.4|173918.4|174027.8|173897.8|174048.4|173918.4|174027.8|173897.8|5
1727849400000|2024-10-02 06:10:00|174012.1|173882.1|173976.3|173846.3|174012.1|173882.1|173960.4|173830.4|10
1727849410000|2024-10-02 06:10:10|173977.3|173847.3|174004.3|173874.3|174004.3|173874.3|173976.3|173846.3|10
1727849420000|2024-10-02 06:10:20|174005.3|173875.3|173979.9|173849.9|174005.3|173875.3|173977.9|173847.9|8
1727849430000|2024-10-02 06:10:30|173982.1|173852.1|173982.1|173852.1|173982.1|173852.1|173982.1|173852.1|1
1727849440000|2024-10-02 06:10:40|173980.3|173850.3|174011.4|173881.4|174015.3|173885.3|173980.3|173850.3|7
1727849450000|2024-10-02 06:10:50|174010.4|173880.4|174004.5|173874.5|174012.5|173882.5|174004.5|173874.5|7
1727849460000|2024-10-02 06:11:00|174001.9|173871.9|174004.9|173874.9|174004.9|173874.9|173999.1|173869.1|5
1727849490000|2024-10-02 06:11:30|174002.8|173872.8|174001.5|173871.5|174002.8|173872.8|174001.5|173871.5|2
1727849500000|2024-10-02 06:11:40|174001.3|173871.3|174024|173894|174029.6|173899.6|174001.3|173871.3|11
1727849510000|2024-10-02 06:11:50|174024.8|173894.8|174007.3|173877.3|174024.8|173894.8|174002.2|173872.2|12
1727849520000|2024-10-02 06:12:00|174005|173875|174005|173875|174005|173875|174005|173875|1
1727849540000|2024-10-02 06:12:20|174016.2|173886.2|174014.3|173884.3|174016.2|173886.2|174014.3|173884.3|3
1727849550000|2024-10-02 06:12:30|174009.4|173879.4|174008.8|173878.8|174009.4|173879.4|174008.8|173878.8|2
1727849560000|2024-10-02 06:12:40|174006.5|173876.5|173982.5|173852.5|174006.5|173876.5|173982.5|173852.5|4
1727849580000|2024-10-02 06:13:00|173980.7|173850.7|173975.5|173845.5|173985.5|173855.5|173975.5|173845.5|6
1727849590000|2024-10-02 06:13:10|173978.6|173848.6|173989.1|173859.1|173989.1|173859.1|173978.6|173848.6|4
1727849600000|2024-10-02 06:13:20|173985.1|173855.1|173987.1|173857.1|173987.1|173857.1|173985.1|173855.1|9
1727849610000|2024-10-02 06:13:30|173969.9|173839.9|173995.5|173865.5|174007.5|173877.5|173969.9|173839.9|4
1727849620000|2024-10-02 06:13:40|173991.9|173861.9|173986|173856|173993|173863|173982.3|173852.3|9
1727849630000|2024-10-02 06:13:50|173987.1|173857.1|173988.1|173858.1|173988.1|173858.1|173987.1|173857.1|2
1727849640000|2024-10-02 06:14:00|173992.1|173862.1|173988.1|173858.1|173992.1|173862.1|173988.1|173858.1|3
1727849650000|2024-10-02 06:14:10|173989.1|173859.1|173986.1|173856.1|173989.1|173859.1|173985.2|173855.2|5
1727849660000|2024-10-02 06:14:20|173985.2|173855.2|173975.1|173845.1|173986.1|173856.1|173975.1|173845.1|8
1727849670000|2024-10-02 06:14:30|173974.8|173844.8|173974.8|173844.8|173974.8|173844.8|173974.8|173844.8|1
1727849680000|2024-10-02 06:14:40|173976.1|173846.1|173976.5|173846.5|173979.3|173849.3|173976.1|173846.1|3
1727849690000|2024-10-02 06:14:50|173969|173839|173965.4|173835.4|173969|173839|173965.4|173835.4|2
1727849700000|2024-10-02 06:15:00|173973.5|173843.5|173971.1|173841.1|173973.5|173843.5|173970.6|173840.6|13
1727849710000|2024-10-02 06:15:10|173971.2|173841.2|173972.7|173842.7|173972.7|173842.7|173970.2|173840.2|9
1727849720000|2024-10-02 06:15:20|173972.5|173842.5|173973.3|173843.3|173974.5|173844.5|173972.5|173842.5|6
1727849730000|2024-10-02 06:15:30|173973.7|173843.7|173974.1|173844.1|173974.7|173844.7|173973.2|173843.2|9
1727849740000|2024-10-02 06:15:40|173974.2|173844.2|173959.1|173829.1|173974.3|173844.3|173959.1|173829.1|11
1727849750000|2024-10-02 06:15:50|173959.2|173829.2|173877.4|173747.4|173959.2|173829.2|173877.4|173747.4|13
1727849760000|2024-10-02 06:16:00|173876.4|173746.4|173848.1|173718.1|173877.4|173747.4|173839|173709|7
1727849770000|2024-10-02 06:16:10|173837.3|173707.3|173825.8|173695.8|173837.3|173707.3|173825.8|173695.8|3
1727849780000|2024-10-02 06:16:20|173823.7|173693.7|173811.9|173681.9|173823.7|173693.7|173810.1|173680.1|6
1727849790000|2024-10-02 06:16:30|173822.9|173692.9|173812|173682|173822.9|173692.9|173804.9|173674.9|8
1727849800000|2024-10-02 06:16:40|173808.9|173678.9|173808.9|173678.9|173808.9|173678.9|173808.9|173678.9|1
1727849810000|2024-10-02 06:16:50|173811.9|173681.9|173802.8|173672.8|173812.1|173682.1|173790.1|173660.1|18
1727849820000|2024-10-02 06:17:00|173792.8|173662.8|173811.3|173681.3|173813.5|173683.5|173790.4|173660.4|11
1727849830000|2024-10-02 06:17:10|173813.3|173683.3|173806.7|173676.7|173814.6|173684.6|173806.7|173676.7|6
1727849840000|2024-10-02 06:17:20|173804.5|173674.5|173785.6|173655.6|173804.5|173674.5|173782.1|173652.1|14
1727849850000|2024-10-02 06:17:30|173793|173663|173804.3|173674.3|173809.8|173679.8|173788.9|173658.9|16
1727849860000|2024-10-02 06:17:40|173789.4|173659.4|173786.1|173656.1|173792.8|173662.8|173786.1|173656.1|7
1727849870000|2024-10-02 06:17:50|173792.8|173662.8|173792.8|173662.8|173792.8|173662.8|173792.8|173662.8|1
1727849880000|2024-10-02 06:18:00|173795.5|173665.5|173807.5|173677.5|173813.1|173683.1|173795.5|173665.5|9
1727849890000|2024-10-02 06:18:10|173805.2|173675.2|173805.2|173675.2|173805.2|173675.2|173805.2|173675.2|1
1727849900000|2024-10-02 06:18:20|173802.7|173672.7|173721.5|173591.5|173802.7|173672.7|173717.9|173587.9|9
1727849910000|2024-10-02 06:18:30|173717.7|173587.7|173751.7|173621.7|173751.7|173621.7|173717.7|173587.7|6
1727849920000|2024-10-02 06:18:40|173753.1|173623.1|173756.1|173626.1|173756.1|173626.1|173753.1|173623.1|3
1727849940000|2024-10-02 06:19:00|173758.8|173628.8|173769.5|173639.5|173770.3|173640.3|173758.8|173628.8|10
1727849950000|2024-10-02 06:19:10|173770.3|173640.3|173744.3|173614.3|173771.7|173641.7|173743.8|173613.8|7
1727849960000|2024-10-02 06:19:20|173744.9|173614.9|173887.8|173757.8|173893.3|173763.3|173744.9|173614.9|16
1727849970000|2024-10-02 06:19:30|173889.2|173759.2|173895.1|173765.1|173896.5|173766.5|173889.2|173759.2|8
1727849980000|2024-10-02 06:19:40|173894.4|173764.4|173881.3|173751.3|173894.4|173764.4|173881.3|173751.3|2
1727849990000|2024-10-02 06:19:50|173879.3|173749.3|173866.8|173736.8|173879.3|173749.3|173864.2|173734.2|8
1727850000000|2024-10-02 06:20:00|173869.4|173739.4|173866.9|173736.9|173869.4|173739.4|173866.9|173736.9|2
1727850010000|2024-10-02 06:20:10|173865.9|173735.9|173865.9|173735.9|173865.9|173735.9|173865.9|173735.9|1
1727850020000|2024-10-02 06:20:20|173868|173738|173866|173736|173868|173738|173866|173736|3
1727850030000|2024-10-02 06:20:30|173863.8|173733.8|173869.2|173739.2|173869.2|173739.2|173863.8|173733.8|4
1727850040000|2024-10-02 06:20:40|173874.9|173744.9|173883.5|173753.5|173883.5|173753.5|173874.9|173744.9|4
1727850050000|2024-10-02 06:20:50|173879.2|173749.2|173831.2|173701.2|173879.2|173749.2|173829.2|173699.2|9
1727850060000|2024-10-02 06:21:00|173833.3|173703.3|173831.2|173701.2|173833.3|173703.3|173831.2|173701.2|2
1727850070000|2024-10-02 06:21:10|173833.6|173703.6|173821.8|173691.8|173833.6|173703.6|173821.8|173691.8|4
1727850080000|2024-10-02 06:21:20|173800.8|173670.8|173791.7|173661.7|173800.8|173670.8|173791.7|173661.7|5
1727850090000|2024-10-02 06:21:30|173777.5|173647.5|173777.3|173647.3|173780.5|173650.5|173775.9|173645.9|9
1727850100000|2024-10-02 06:21:40|173774|173644|173738.9|173608.9|173774|173644|173737.3|173607.3|11
1727850110000|2024-10-02 06:21:50|173738.2|173608.2|173743.2|173613.2|173743.2|173613.2|173730.8|173600.8|4
1727850120000|2024-10-02 06:22:00|173745.8|173615.8|173743.9|173613.9|173745.8|173615.8|173740.3|173610.3|8
1727850130000|2024-10-02 06:22:10|173739|173609|173712.9|173582.9|173742.9|173612.9|173712.9|173582.9|12
1727850150000|2024-10-02 06:22:30|173709.9|173579.9|173698.6|173568.6|173709.9|173579.9|173698.6|173568.6|5
1727850160000|2024-10-02 06:22:40|173696.5|173566.5|173683.7|173553.7|173696.8|173566.8|173682|173552|7
1727850170000|2024-10-02 06:22:50|173679.6|173549.6|173630.3|173500.3|173679.6|173549.6|173630.3|173500.3|3
1727850180000|2024-10-02 06:23:00|173624.9|173494.9|173582.7|173452.7|173631|173501|173581.2|173451.2|7
1727850190000|2024-10-02 06:23:10|173588|173458|173551.3|173421.3|173588|173458|173531.6|173401.6|11
1727850200000|2024-10-02 06:23:20|173547.6|173417.6|173548.8|173418.8|173553.8|173423.8|173545.8|173415.8|9
1727850210000|2024-10-02 06:23:30|173541.9|173411.9|173555.5|173425.5|173560.9|173430.9|173536.1|173406.1|10
1727850220000|2024-10-02 06:23:40|173551|173421|173559.6|173429.6|173559.6|173429.6|173536.1|173406.1|11
1727850230000|2024-10-02 06:23:50|173548|173418|173544.4|173414.4|173548|173418|173544.4|173414.4|4
1727850240000|2024-10-02 06:24:00|173538.3|173408.3|173538.3|173408.3|173545.8|173415.8|173538.3|173408.3|3
1727850250000|2024-10-02 06:24:10|173545.8|173415.8|173562.1|173432.1|173562.1|173432.1|173545.8|173415.8|4
1727850260000|2024-10-02 06:24:20|173562.6|173432.6|173546.4|173416.4|173562.6|173432.6|173544|173414|13
1727850270000|2024-10-02 06:24:30|173541.6|173411.6|173555.2|173425.2|173555.2|173425.2|173541.6|173411.6|2
1727850280000|2024-10-02 06:24:40|173569.8|173439.8|173560.3|173430.3|173569.8|173439.8|173550|173420|7
1727850290000|2024-10-02 06:24:50|173560|173430|173575.7|173445.7|173583|173453|173560|173430|15
1727850300000|2024-10-02 06:25:00|173578.4|173448.4|173640|173510|173640|173510|173578.4|173448.4|15
1727850310000|2024-10-02 06:25:10|173643.6|173513.6|173635.8|173505.8|173644.5|173514.5|173635.1|173505.1|8
1727850320000|2024-10-02 06:25:20|173630.4|173500.4|173624.8|173494.8|173630.4|173500.4|173624.8|173494.8|5
1727850330000|2024-10-02 06:25:30|173630.8|173500.8|173630.8|173500.8|173630.8|173500.8|173624.4|173494.4|5
1727850340000|2024-10-02 06:25:40|173628|173498|173630.9|173500.9|173630.9|173500.9|173624|173494|4
1727850350000|2024-10-02 06:25:50|173632.1|173502.1|173630.2|173500.2|173634.2|173504.2|173630.2|173500.2|6
1727850360000|2024-10-02 06:26:00|173632.8|173502.8|173631.3|173501.3|173634.1|173504.1|173630.3|173500.3|4
1727850370000|2024-10-02 06:26:10|173634.3|173504.3|173653.1|173523.1|173661.7|173531.7|173634.3|173504.3|7
1727850380000|2024-10-02 06:26:20|173654.1|173524.1|173656.3|173526.3|173656.3|173526.3|173654.1|173524.1|2
1727850390000|2024-10-02 06:26:30|173653.5|173523.5|173656.3|173526.3|173656.3|173526.3|173652.6|173522.6|3
1727850400000|2024-10-02 06:26:40|173658.5|173528.5|173658.5|173528.5|173658.5|173528.5|173658.5|173528.5|1
1727850420000|2024-10-02 06:27:00|173657.3|173527.3|173657.3|173527.3|173658.5|173528.5|173657.3|173527.3|3
1727850430000|2024-10-02 06:27:10|173658.5|173528.5|173656.9|173526.9|173658.5|173528.5|173656.9|173526.9|2
1727850440000|2024-10-02 06:27:20|173653.6|173523.6|173637|173507|173653.6|173523.6|173637|173507|5
1727850450000|2024-10-02 06:27:30|173636.2|173506.2|173635.4|173505.4|173636.2|173506.2|173634.6|173504.6|4
1727850460000|2024-10-02 06:27:40|173620.4|173530.4|173620.4|173530.4|173620.4|173530.4|173620.4|173530.4|1
1727850470000|2024-10-02 06:27:50|173562.8|173432.8|173546|173416|173569.1|173439.1|173546|173416|11
1727850480000|2024-10-02 06:28:00|173548.9|173418.9|173521.9|173391.9|173548.9|173418.9|173521.9|173391.9|6
1727850490000|2024-10-02 06:28:10|173507.5|173377.5|173489.1|173359.1|173507.5|173377.5|173489.1|173359.1|10
1727850500000|2024-10-02 06:28:20|173494.4|173364.4|173472.3|173382.3|173494.6|173382.3|173472.3|173359.1|7
1727850510000|2024-10-02 06:28:30|173502.5|173372.5|173509.2|173379.2|173520.2|173405|173495|173372.5|5
1727850520000|2024-10-02 06:28:40|173520.1|173390.1|173480.1|173390.1|173520.1|173405|173476.1|173353.5|9
1727850530000|2024-10-02 06:28:50|173476.1|173386.1|173476.1|173386.1|173480.5|173390.5|173474.1|173384.1|5
1727850540000|2024-10-02 06:29:00|173498.7|173368.7|173503.2|173373.2|173509.6|173379.6|173498.7|173368.7|3
1727850550000|2024-10-02 06:29:10|173509.6|173379.6|173498.7|173368.7|173516.2|173420.5|173498.7|173368.7|14
1727850560000|2024-10-02 06:29:20|173482.5|173392.5|173514.8|173424.8|173523.4|173424.8|173478.7|173375|8
1727850570000|2024-10-02 06:29:30|173520|173430|173563.2|173473.2|173611.3|173494.1|173520|173430|10
1727850580000|2024-10-02 06:29:40|173588.9|173458.9|173585.8|173455.8|173588.9|173458.9|173585.8|173455.8|3
1727850590000|2024-10-02 06:29:50|173585.7|173455.7|173677.3|173547.3|173698.2|173568.2|173585.7|173455.7|18
1727850600000|2024-10-02 06:30:00|173673.5|173543.5|173663|173533|173678.7|173548.7|173663|173533|11
1727850610000|2024-10-02 06:30:10|173661.1|173531.1|173630.8|173500.8|173661.1|173531.1|173627.8|173497.8|18
1727850620000|2024-10-02 06:30:20|173634.1|173504.1|173623.9|173493.9|173634.1|173533|173610.2|173491.3|10
1727850630000|2024-10-02 06:30:30|173622|173492|173624.7|173534.7|173661.3|173551.3|173622|173492|13
1727850640000|2024-10-02 06:30:40|173652.3|173522.3|173644.9|173514.9|173652.3|173522.3|173644.9|173514.9|5
1727850650000|2024-10-02 06:30:50|173649.7|173519.7|173655.5|173525.5|173662|173537.9|173627.9|173515.2|12
1727850660000|2024-10-02 06:31:00|173657.5|173527.5|173662.3|173532.3|173665.9|173535.9|173655.8|173525.8|18
1727850670000|2024-10-02 06:31:10|173662.5|173532.5|173663.8|173533.8|173666.4|173536.4|173657.6|173527.6|14
1727850680000|2024-10-02 06:31:20|173663.1|173533.1|173804.1|173674.1|173804.1|173674.1|173662.9|173532.9|14
1727850690000|2024-10-02 06:31:30|173810.2|173680.2|173816.9|173686.9|173825.2|173703.7|173739.2|173609.2|17
1727850700000|2024-10-02 06:31:40|173822.5|173692.5|173818.4|173688.4|173829|173699|173779.9|173649.9|12
1727850710000|2024-10-02 06:31:50|173820.9|173690.9|173815.1|173685.1|173822.1|173692.1|173791.3|173661.3|13
1727850720000|2024-10-02 06:32:00|173812.4|173682.4|173807.2|173677.2|173821.7|173691.7|173807.2|173677.2|12
1727850730000|2024-10-02 06:32:10|173801.2|173671.2|173767.5|173677.5|173801.2|173685.1|173767.5|173648|22
1727850740000|2024-10-02 06:32:20|173778.8|173648.8|173810.1|173680.1|173815.1|173685.1|173744.8|173614.8|19
1727850750000|2024-10-02 06:32:30|173810.9|173680.9|173810|173680|173810.9|173680.9|173810|173680|2
1727850760000|2024-10-02 06:32:40|173799.4|173669.4|173798|173668|173799.4|173669.4|173796.3|173666.3|5
1727850770000|2024-10-02 06:32:50|173797.1|173667.1|173735.1|173605.1|173797.1|173667.1|173735.1|173605.1|12
1727850780000|2024-10-02 06:33:00|173736.6|173606.6|173776.2|173686.2|173787.4|173689.5|173731.6|173601.6|13
1727850790000|2024-10-02 06:33:10|173798.4|173668.4|173800.4|173670.4|173808.3|173678.3|173798.4|173668.4|5
1727850800000|2024-10-02 06:33:20|173799.5|173669.5|173804.5|173674.5|173804.5|173674.5|173799.5|173669.5|3
1727850810000|2024-10-02 06:33:30|173802.5|173672.5|173801.1|173671.1|173802.5|173672.5|173798.5|173668.5|4
1727850830000|2024-10-02 06:33:50|173796.7|173666.7|173798|173668|173800.6|173670.6|173796.5|173666.5|9
1727850840000|2024-10-02 06:34:00|173796.2|173666.2|173787.9|173657.9|173796.2|173666.2|173781.2|173651.2|7
1727850850000|2024-10-02 06:34:10|173717.5|173627.5|173683.8|173593.8|173733.2|173627.5|173683.8|173593.8|3
1727850860000|2024-10-02 06:34:20|173705.4|173575.4|173703.7|173613.7|173718.2|173613.7|173697.6|173567.6|12
1727850870000|2024-10-02 06:34:30|173703.9|173613.9|173663.5|173573.5|173712.3|173613.9|173658.3|173548.3|14
1727850880000|2024-10-02 06:34:40|173664.9|173574.9|173688.1|173558.1|173688.1|173574.9|173654.4|173554.1|10
1727850890000|2024-10-02 06:34:50|173687.8|173557.8|173653.9|173523.9|173700.6|173570.6|173627.5|173523.9|14
1727850900000|2024-10-02 06:35:00|173637.4|173507.4|173638.2|173508.2|173645.5|173527.6|173610.9|173489.2|14
1727850910000|2024-10-02 06:35:10|173638.5|173508.5|173648.6|173518.6|173648.6|173552.1|173638.1|173508.5|11
1727850920000|2024-10-02 06:35:20|173649.6|173519.6|173656.8|173526.8|173656.8|173526.8|173649.6|173519.6|2
1727850930000|2024-10-02 06:35:30|173653.4|173523.4|173643.1|173513.1|173653.4|173523.4|173643.1|173513.1|5
1727850940000|2024-10-02 06:35:40|173641.6|173511.6|173615.7|173485.7|173641.6|173511.6|173604.3|173474.3|12
1727850950000|2024-10-02 06:35:50|173613.9|173483.9|173609.6|173479.6|173613.9|173483.9|173609.4|173479.4|9
1727850960000|2024-10-02 06:36:00|173611.1|173481.1|173565.4|173435.4|173611.1|173485.2|173543|173435.4|14
1727850970000|2024-10-02 06:36:10|173564.1|173434.1|173502.5|173412.5|173565.4|173435.4|173502.5|173401.4|8
1727850980000|2024-10-02 06:36:20|173496.6|173406.6|173495.4|173405.4|173497.5|173407.5|173492.8|173402.8|7
1727850990000|2024-10-02 06:36:30|173493.9|173403.9|173487.8|173397.8|173493.9|173403.9|173481.4|173391.4|7
1727851000000|2024-10-02 06:36:40|173514.7|173384.7|173515.6|173385.6|173516.6|173386.6|173514.7|173384.7|5
1727851010000|2024-10-02 06:36:50|173516.6|173386.6|173516|173386|173516.6|173386.6|173513.3|173383.3|3
1727851020000|2024-10-02 06:37:00|173514.3|173384.3|173516.2|173386.2|173516.2|173386.2|173514.3|173384.3|2
1727851030000|2024-10-02 06:37:10|173515.2|173385.2|173515.2|173385.2|173515.2|173385.2|173515.2|173385.2|1
1727851040000|2024-10-02 06:37:20|173513.5|173383.5|173513.5|173383.5|173513.5|173383.5|173513.5|173383.5|1
1727851050000|2024-10-02 06:37:30|173515.2|173385.2|173516.5|173386.5|173516.5|173386.5|173515.2|173385.2|2
1727851060000|2024-10-02 06:37:40|173517.5|173387.5|173513.6|173383.6|173517.5|173387.5|173513.4|173383.4|6
1727851070000|2024-10-02 06:37:50|173507.2|173377.2|173504.3|173374.3|173507.2|173377.2|173502.6|173372.6|4
1727851080000|2024-10-02 06:38:00|173507.9|173377.9|173524.4|173434.4|173524.4|173434.4|173507.9|173377.9|3
1727851090000|2024-10-02 06:38:10|173522.3|173432.3|173509|173419|173522.3|173432.3|173499.8|173409.8|5
1727851100000|2024-10-02 06:38:20|173511.4|173421.4|173515.3|173425.3|173515.3|173425.3|173504.9|173414.9|9
1727851110000|2024-10-02 06:38:30|173513.3|173423.3|173489.9|173399.9|173516.1|173426.1|173489.9|173399.9|10
1727851120000|2024-10-02 06:38:40|173488.2|173398.2|173518.8|173428.8|173518.8|173428.8|173484.6|173394.6|4
1727851130000|2024-10-02 06:38:50|173517.8|173427.8|173516.4|173426.4|173517.8|173427.8|173516.4|173426.4|2
1727851140000|2024-10-02 06:39:00|173482.2|173392.2|173511|173421|173517.9|173427.9|173482.2|173392.2|18
1727851150000|2024-10-02 06:39:10|173509.9|173419.9|173533.6|173443.6|173533.6|173443.6|173509.9|173419.9|14
1727851160000|2024-10-02 06:39:20|173531.7|173441.7|173531.8|173441.8|173537.2|173447.2|173531.7|173441.7|8
1727851170000|2024-10-02 06:39:30|173531|173441|173538|173448|173541.5|173451.5|173525|173435|12
1727851180000|2024-10-02 06:39:40|173538.1|173448.1|173538.9|173448.9|173538.9|173448.9|173532.2|173442.2|6
1727851190000|2024-10-02 06:39:50|173539|173449|173544|173454|173544.8|173454.8|173539|173449|5
1727851200000|2024-10-02 06:40:00|173542.4|173452.4|173541.6|173451.6|173542.8|173452.8|173541.6|173451.6|4
1727851210000|2024-10-02 06:40:10|173534.6|173444.6|173518.8|173428.8|173537.5|173447.5|173518.8|173428.8|10
1727851220000|2024-10-02 06:40:20|173520.5|173430.5|173530.8|173440.8|173531.8|173441.8|173520.5|173430.5|5
1727851230000|2024-10-02 06:40:30|173526.2|173436.2|173519.9|173429.9|173530.3|173440.3|173514|173424|12
1727851240000|2024-10-02 06:40:40|173532.1|173402.1|173509.8|173379.8|173532.1|173402.1|173509.8|173379.8|8
1727851250000|2024-10-02 06:40:50|173509.6|173379.6|173523.9|173393.9|173523.9|173393.9|173507.7|173377.7|7
1727851260000|2024-10-02 06:41:00|173524.1|173394.1|173494.7|173364.7|173531|173401|173489.7|173359.7|12
1727851270000|2024-10-02 06:41:10|173483.7|173353.7|173493.2|173363.2|173493.4|173363.4|173479.9|173349.9|7
1727851280000|2024-10-02 06:41:20|173493.1|173363.1|173497.4|173367.4|173498|173368|173492.9|173362.9|7
1727851290000|2024-10-02 06:41:30|173497.2|173367.2|173422|173292|173501.3|173371.3|173422|173292|12
1727851300000|2024-10-02 06:41:40|173420.3|173290.3|173424.8|173294.8|173425|173295|173418.5|173288.5|10
1727851310000|2024-10-02 06:41:50|173431|173301|173428.5|173298.5|173434.5|173304.5|173420.5|173290.5|12
1727851320000|2024-10-02 06:42:00|173420.6|173290.6|173425.6|173295.6|173446|173316|173420.6|173290.6|17
1727851330000|2024-10-02 06:42:10|173415.8|173285.8|173425.3|173295.3|173434.7|173304.7|173415.8|173285.8|16
1727851340000|2024-10-02 06:42:20|173425|173295|173464.5|173334.5|173474.1|173344.1|173424.7|173294.7|14
1727851350000|2024-10-02 06:42:30|173465.4|173335.4|173491.1|173361.1|173491.1|173361.1|173465.4|173335.4|8
1727851360000|2024-10-02 06:42:40|173491.4|173361.4|173494.5|173364.5|173494.8|173364.8|173491.4|173361.4|5
1727851370000|2024-10-02 06:42:50|173499.8|173369.8|173495.8|173365.8|173501.2|173371.2|173489.2|173359.2|10
1727851380000|2024-10-02 06:43:00|173498.9|173368.9|173521.2|173391.2|173525.3|173395.3|173496.1|173366.1|14
1727851390000|2024-10-02 06:43:10|173523.8|173393.8|173523.2|173393.2|173523.8|173393.8|173522.7|173392.7|3
1727851400000|2024-10-02 06:43:20|173523|173393|173507.6|173377.6|173525|173395|173507.6|173377.6|7
1727851410000|2024-10-02 06:43:30|173492.1|173402.1|173511.7|173381.7|173511.9|173402.1|173481.6|173381.7|7
1727851420000|2024-10-02 06:43:40|173510.5|173380.5|173786.7|173656.7|173786.7|173656.7|173510.5|173380.5|21
1727851430000|2024-10-02 06:43:50|173794.7|173664.7|173810|173680|173848.3|173718.3|173794.7|173664.7|21
1727851440000|2024-10-02 06:44:00|173812.1|173682.1|173803|173673|173812.1|173682.1|173802.5|173672.5|9
1727851450000|2024-10-02 06:44:10|173803.2|173673.2|173787.1|173657.1|173803.2|173673.2|173783.1|173653.1|14
1727851460000|2024-10-02 06:44:20|173783.5|173653.5|173726|173596|173788.2|173658.2|173706|173596|14
1727851470000|2024-10-02 06:44:30|173718.1|173588.1|173704.6|173574.6|173730.5|173600.5|173703.8|173573.8|10
1727851480000|2024-10-02 06:44:40|173714.6|173584.6|173737|173607|173743.4|173613.4|173714.6|173584.6|8
1727851490000|2024-10-02 06:44:50|173736.8|173606.8|173811.2|173681.2|173835.5|173705.5|173736.8|173606.8|16
1727851500000|2024-10-02 06:45:00|173812.4|173682.4|173768|173638|173812.4|173682.4|173765.6|173635.6|8
1727851510000|2024-10-02 06:45:10|173767.2|173637.2|173701.3|173571.3|173769.5|173639.5|173697.1|173567.1|13
1727851520000|2024-10-02 06:45:20|173698.4|173568.4|173698.4|173568.4|173706.9|173576.9|173688.3|173558.3|15
1727851530000|2024-10-02 06:45:30|173698.1|173568.1|173695.7|173565.7|173699.7|173569.7|173695.3|173565.3|8
1727851540000|2024-10-02 06:45:40|173693|173563|173624.5|173494.5|173693|173563|173613.9|173483.9|15
1727851550000|2024-10-02 06:45:50|173620.2|173490.2|173625.3|173495.3|173625.3|173495.3|173609.6|173479.6|18
1727851560000|2024-10-02 06:46:00|173620|173490|173629.8|173499.8|173635.5|173505.5|173616.5|173486.5|26
1727851570000|2024-10-02 06:46:10|173626.5|173496.5|173627.2|173497.2|173633.4|173503.4|173618|173488|21
1727851580000|2024-10-02 06:46:20|173632.8|173502.8|173614.3|173484.3|173632.8|173502.8|173609.6|173479.6|13
1727851590000|2024-10-02 06:46:30|173612.8|173482.8|173618.2|173488.2|173618.2|173488.2|173607.1|173477.1|6
1727851600000|2024-10-02 06:46:40|173612.6|173482.6|173607.8|173477.8|173612.6|173482.6|173605.6|173475.6|7
1727851610000|2024-10-02 06:46:50|173605.9|173475.9|173625.7|173495.7|173653.7|173523.7|173605.9|173475.9|20
1727851620000|2024-10-02 06:47:00|173632.3|173502.3|173643.5|173513.5|173659.2|173529.2|173620.3|173490.3|25
1727851630000|2024-10-02 06:47:10|173661.1|173531.1|173690.7|173560.7|173707.7|173577.7|173661.1|173531.1|16
1727851640000|2024-10-02 06:47:20|173686.9|173556.9|173691|173561|173692.2|173562.2|173671.6|173541.6|20
1727851650000|2024-10-02 06:47:30|173688|173558|173696.1|173566.1|173696.1|173566.1|173688|173558|6
1727851660000|2024-10-02 06:47:40|173688.4|173558.4|173674.4|173544.4|173698.8|173568.8|173669.2|173539.2|14
1727851670000|2024-10-02 06:47:50|173668.4|173538.4|173676.8|173546.8|173678.3|173548.3|173668.4|173538.4|5
1727851680000|2024-10-02 06:48:00|173674.1|173544.1|173676.5|173546.5|173676.6|173546.6|173674.1|173544.1|4
1727851690000|2024-10-02 06:48:10|173671.5|173541.5|173660.4|173530.4|173671.5|173541.5|173660.4|173530.4|5
1727851700000|2024-10-02 06:48:20|173668.1|173538.1|173670.1|173540.1|173670.1|173540.1|173668.1|173538.1|2
1727851710000|2024-10-02 06:48:30|173670.2|173540.2|173670|173540|173670.2|173540.2|173666.6|173536.6|9
1727851720000|2024-10-02 06:48:40|173670.2|173540.2|173670|173540|173670.2|173540.2|173669.7|173539.7|6
1727851730000|2024-10-02 06:48:50|173670.1|173540.1|173706.7|173576.7|173708.7|173578.7|173670.1|173540.1|3
1727851750000|2024-10-02 06:49:10|173705.2|173575.2|173725.7|173595.7|173725.7|173595.7|173703.3|173573.3|5
1727851760000|2024-10-02 06:49:20|173725.8|173595.8|173714.3|173584.3|173726.3|173596.3|173711.3|173581.3|5
1727851770000|2024-10-02 06:49:30|173713.9|173583.9|173710.5|173580.5|173713.9|173583.9|173710.5|173580.5|5
1727851780000|2024-10-02 06:49:40|173711.7|173581.7|173712.3|173582.3|173712.3|173582.3|173711.7|173581.7|2
1727851790000|2024-10-02 06:49:50|173712.5|173582.5|173775.4|173685.4|173796.1|173706.1|173712.5|173582.5|13
1727851800000|2024-10-02 06:50:00|173771.1|173681.1|173774.9|173684.9|173777.1|173687.1|173768.6|173678.6|10
1727851810000|2024-10-02 06:50:10|173774.1|173684.1|173734.8|173644.8|173774.1|173684.1|173733|173643|15
1727851820000|2024-10-02 06:50:20|173761.8|173671.8|173762.9|173672.9|173765|173675|173761.8|173671.8|8
1727851830000|2024-10-02 06:50:30|173763|173673|173767.1|173677.1|173776.4|173686.4|173763|173673|17
1727851840000|2024-10-02 06:50:40|173763.8|173673.8|173767.8|173677.8|173767.8|173677.8|173762.7|173672.7|6
1727851850000|2024-10-02 06:50:50|173764.6|173674.6|173765|173675|173768.5|173678.5|173763.6|173673.6|6
1727851860000|2024-10-02 06:51:00|173772.9|173682.9|173765.2|173675.2|173789.8|173699.8|173763.6|173673.6|10
1727851870000|2024-10-02 06:51:10|173763.5|173673.5|173765.1|173675.1|173765.1|173675.1|173763.5|173673.5|2
1727851880000|2024-10-02 06:51:20|173804.5|173714.5|173804.1|173714.1|173804.5|173714.5|173799.1|173709.1|5
1727851890000|2024-10-02 06:51:30|173808.5|173718.5|173808.3|173718.3|173809.4|173719.4|173804.5|173714.5|8
1727851900000|2024-10-02 06:51:40|173812.9|173722.9|173806.6|173716.6|173812.9|173722.9|173806.6|173716.6|4
1727851910000|2024-10-02 06:51:50|173806.7|173716.7|173813.4|173723.4|173828.5|173738.5|173806.7|173716.7|11
1727851920000|2024-10-02 06:52:00|173819.2|173729.2|173820.4|173730.4|173825.7|173735.7|173814.4|173724.4|6
1727851930000|2024-10-02 06:52:10|173823.7|173733.7|173871.7|173781.7|173877.4|173781.7|173818.7|173728.7|17
1727851940000|2024-10-02 06:52:20|173873.5|173783.5|173868.4|173778.4|173873.5|173783.5|173868.4|173778.4|4
1727851950000|2024-10-02 06:52:30|173872|173782|173872|173782|173872|173782|173872|173782|1
1727851960000|2024-10-02 06:52:40|173868.4|173778.4|173868.4|173778.4|173868.4|173778.4|173867.5|173777.5|3
1727851970000|2024-10-02 06:52:50|173867.2|173777.2|173880.1|173790.1|173906.4|173816.4|173867.2|173777.2|8
1727851980000|2024-10-02 06:53:00|173879.5|173789.5|173879.5|173789.5|173880.8|173790.8|173876.8|173786.8|8
1727851990000|2024-10-02 06:53:10|173878.1|173788.1|173879.2|173789.2|173880.8|173790.8|173877.5|173787.5|12
1727852000000|2024-10-02 06:53:20|173877.3|173787.3|173866.3|173776.3|173879.5|173789.5|173866.3|173776.3|8
1727852010000|2024-10-02 06:53:30|173862.8|173772.8|173863.2|173773.2|173863.2|173773.2|173862.8|173772.8|3
1727852020000|2024-10-02 06:53:40|173863.1|173773.1|173863.1|173773.1|173863.1|173773.1|173863.1|173773.1|1
1727852030000|2024-10-02 06:53:50|173860.6|173770.6|173859.2|173769.2|173860.6|173770.6|173859.2|173769.2|2
1727852040000|2024-10-02 06:54:00|173859|173769|173812.4|173722.4|173859|173769|173806.2|173716.2|4
1727852050000|2024-10-02 06:54:10|173810.8|173720.8|173743.5|173653.5|173810.8|173720.8|173733.4|173643.4|26
1727852060000|2024-10-02 06:54:20|173739.5|173649.5|173736.5|173646.5|173740.4|173650.4|173734.3|173644.3|7
1727852070000|2024-10-02 06:54:30|173732.5|173642.5|173720.8|173630.8|173732.5|173642.5|173720.8|173630.8|6
1727852080000|2024-10-02 06:54:40|173722.4|173632.4|173718.8|173628.8|173722.4|173632.4|173718.8|173628.8|4
1727852090000|2024-10-02 06:54:50|173720|173630|173697.8|173607.8|173720|173630|173697.8|173607.8|13
1727852100000|2024-10-02 06:55:00|173697.9|173607.9|173702.1|173612.1|173705|173615|173697.9|173607.9|14
1727852110000|2024-10-02 06:55:10|173677.2|173587.2|173674.3|173584.3|173679.5|173589.5|173674.3|173584.3|9
1727852120000|2024-10-02 06:55:20|173674.5|173584.5|173674.6|173584.6|173674.8|173584.8|173674.5|173584.5|3
1727852130000|2024-10-02 06:55:30|173674|173584|173668.9|173578.9|173674|173584|173668.9|173578.9|10
1727852140000|2024-10-02 06:55:40|173669|173579|173705.9|173615.9|173716|173626|173669|173579|12
1727852150000|2024-10-02 06:55:50|173705.6|173615.6|173710.1|173620.1|173711|173621|173704.9|173614.9|6
1727852160000|2024-10-02 06:56:00|173705.6|173615.6|173702.7|173612.7|173708.8|173618.8|173694.9|173604.9|14
1727852170000|2024-10-02 06:56:10|173703|173613|173703.1|173613.1|173706.4|173616.4|173701.9|173611.9|13
1727852180000|2024-10-02 06:56:20|173702.3|173612.3|173699.4|173609.4|173702.3|173612.3|173697.4|173607.4|9
1727852190000|2024-10-02 06:56:30|173699.5|173609.5|173699.7|173609.7|173699.7|173609.7|173699.5|173609.5|2
1727852200000|2024-10-02 06:56:40|173700.9|173610.9|173705.7|173615.7|173707.1|173617.1|173700.9|173610.9|9
1727852210000|2024-10-02 06:56:50|173705.6|173615.6|173704.9|173614.9|173705.6|173615.6|173703.5|173613.5|5
1727852220000|2024-10-02 06:57:00|173704.8|173614.8|173702.3|173612.3|173704.8|173614.8|173701.3|173611.3|6
1727852230000|2024-10-02 06:57:10|173702.5|173612.5|173702.8|173612.8|173706.7|173616.7|173701.5|173611.5|6
1727852240000|2024-10-02 06:57:20|173703.3|173613.3|173705.2|173615.2|173705.9|173615.9|173702.7|173612.7|6
1727852250000|2024-10-02 06:57:30|173703.9|173613.9|173701|173611|173703.9|173613.9|173701|173611|7
1727852260000|2024-10-02 06:57:40|173700.5|173610.5|173705.4|173615.4|173705.4|173615.4|173700.5|173610.5|6
1727852270000|2024-10-02 06:57:50|173702.4|173612.4|173702|173612|173704.6|173614.6|173702|173612|3
1727852280000|2024-10-02 06:58:00|173701.2|173611.2|173652.9|173562.9|173701.2|173611.2|173652.9|173562.9|9
1727852290000|2024-10-02 06:58:10|173651.6|173561.6|173652.9|173562.9|173652.9|173562.9|173651.6|173561.6|3
1727852300000|2024-10-02 06:58:20|173654.6|173564.6|173654.7|173564.7|173654.9|173564.9|173649.4|173559.4|7
1727852310000|2024-10-02 06:58:30|173654.8|173564.8|173651.8|173561.8|173656.2|173566.2|173651.8|173561.8|5
1727852320000|2024-10-02 06:58:40|173650.4|173560.4|173652.3|173562.3|173652.3|173562.3|173650.4|173560.4|3
1727852330000|2024-10-02 06:58:50|173651|173561|173651|173561|173651|173561|173651|173561|1
1727852340000|2024-10-02 06:59:00|173649.5|173559.5|173643.8|173553.8|173649.5|173559.5|173637.1|173547.1|9
1727852350000|2024-10-02 06:59:10|173644.8|173554.8|173642.7|173552.7|173645.5|173555.5|173642.7|173552.7|5
1727852360000|2024-10-02 06:59:20|173636.7|173546.7|173658.4|173528.4|173660|173546.7|173636.7|173524|10
1727852370000|2024-10-02 06:59:30|173660.7|173530.7|173642.7|173512.7|173660.7|173530.7|173642.7|173512.7|6
1727852380000|2024-10-02 06:59:40|173647.4|173517.4|173643.3|173513.3|173647.4|173517.4|173640.8|173510.8|6
1727852390000|2024-10-02 06:59:50|173641.8|173511.8|173625.7|173495.7|173643.9|173513.9|173589|173459|20
1727852400000|2024-10-02 07:00:00|173616.3|173486.3|173605.7|173475.7|173636.4|173506.4|173598|173468|27
1727852410000|2024-10-02 07:00:10|173602.6|173472.6|173590.4|173460.4|173604.4|173474.4|173590.1|173460.1|11
1727852420000|2024-10-02 07:00:20|173658.4|173568.4|173635.2|173505.2|173664.2|173574.2|173618.6|173488.6|17
1727852430000|2024-10-02 07:00:30|173627.6|173497.6|173629.4|173499.4|173640.5|173510.5|173627.6|173497.6|13
1727852440000|2024-10-02 07:00:40|173631.3|173501.3|173586.1|173456.1|173636.4|173506.4|173581.8|173451.8|27
1727852450000|2024-10-02 07:00:50|173584.1|173454.1|173594.4|173464.4|173597.1|173467.1|173584.1|173454.1|18
1727852460000|2024-10-02 07:01:00|173591.7|173461.7|173574|173444|173594.5|173464.5|173574|173444|11
1727852470000|2024-10-02 07:01:10|173571.2|173441.2|173579.8|173449.8|173580.5|173450.5|173563.2|173433.2|10
1727852480000|2024-10-02 07:01:20|173580.3|173450.3|173594.5|173464.5|173599.7|173469.7|173580.3|173450.3|12
1727852490000|2024-10-02 07:01:30|173599.4|173469.4|173583|173453|173599.4|173469.4|173582.8|173452.8|11
1727852500000|2024-10-02 07:01:40|173585.3|173455.3|173580|173450|173585.3|173455.3|173579.8|173449.8|5
1727852510000|2024-10-02 07:01:50|173582.4|173452.4|173590.8|173460.8|173598.6|173468.6|173582.4|173452.4|14
1727852520000|2024-10-02 07:02:00|173589|173459|173586.8|173456.8|173595.4|173465.4|173581.4|173451.4|15
1727852530000|2024-10-02 07:02:10|173588.4|173458.4|173597.5|173467.5|173600.2|173470.2|173584.9|173454.9|12
1727852540000|2024-10-02 07:02:20|173596.4|173466.4|173590.9|173460.9|173598|173468|173590.2|173460.2|11
1727852550000|2024-10-02 07:02:30|173593.7|173463.7|173587.5|173457.5|173593.7|173463.7|173582.7|173452.7|13
1727852560000|2024-10-02 07:02:40|173589.5|173459.5|173586.6|173456.6|173589.5|173459.5|173584|173454|19
1727852570000|2024-10-02 07:02:50|173585|173455|173578.9|173448.9|173585|173455|173578.9|173448.9|3
1727852580000|2024-10-02 07:03:00|173577.2|173447.2|173571.8|173441.8|173580.1|173450.1|173571.8|173441.8|5
1727852590000|2024-10-02 07:03:10|173577.2|173447.2|173573.1|173443.1|173578|173448|173573.1|173443.1|9
1727852600000|2024-10-02 07:03:20|173577.7|173447.7|173535.6|173405.6|173577.7|173447.7|173531.7|173401.7|12
1727852610000|2024-10-02 07:03:30|173535.5|173405.5|173499.5|173369.5|173535.5|173405.5|173495.5|173365.5|15
1727852620000|2024-10-02 07:03:40|173498.7|173368.7|173501.4|173371.4|173504.9|173374.9|173498.7|173368.7|13
1727852630000|2024-10-02 07:03:50|173501.3|173371.3|173501.3|173371.3|173502.1|173372.1|173499|173369|6
1727852640000|2024-10-02 07:04:00|173501.1|173371.1|173496.4|173366.4|173504.2|173374.2|173496.4|173366.4|13
1727852650000|2024-10-02 07:04:10|173483.7|173353.7|173491.2|173361.2|173497.5|173367.5|173483.7|173353.7|8
1727852660000|2024-10-02 07:04:20|173489.8|173359.8|173476.7|173346.7|173491.1|173361.1|173451.7|173321.7|24
1727852670000|2024-10-02 07:04:30|173473.6|173343.6|173509.7|173379.7|173509.8|173379.8|173473.6|173343.6|16
1727852680000|2024-10-02 07:04:40|173504.4|173374.4|173531.7|173401.7|173531.7|173401.7|173504.4|173374.4|18
1727852690000|2024-10-02 07:04:50|173530.6|173400.6|173531.4|173401.4|173536.6|173406.6|173529.5|173399.5|12
1727852700000|2024-10-02 07:05:00|173532.6|173402.6|173531.1|173401.1|173537.6|173407.6|173530.9|173400.9|13
1727852710000|2024-10-02 07:05:10|173529.9|173399.9|173495.8|173405.8|173532.3|173405.8|173495.8|173393.7|9
1727852720000|2024-10-02 07:05:20|173521.1|173391.1|173523.2|173393.2|173525.6|173395.6|173521.1|173391.1|5
1727852730000|2024-10-02 07:05:30|173521|173391|173526|173396|173526|173396|173521|173391|5
1727852740000|2024-10-02 07:05:40|173527.1|173397.1|173524.4|173394.4|173527.1|173397.1|173524.4|173394.4|3
1727852750000|2024-10-02 07:05:50|173522.7|173392.7|173491|173401|173523.9|173401|173491|173392.7|5
1727852760000|2024-10-02 07:06:00|173501.2|173411.2|173491|173401|173501.2|173411.2|173491|173401|2
1727852770000|2024-10-02 07:06:10|173492.3|173402.3|173507.5|173377.5|173514.8|173420.4|173492.3|173376.7|6
1727852780000|2024-10-02 07:06:20|173505.1|173375.1|173453.5|173323.5|173521.7|173391.7|173444.4|173314.4|16
1727852790000|2024-10-02 07:06:30|173457.1|173327.1|173462.4|173332.4|173462.4|173332.4|173448.5|173318.5|19
1727852800000|2024-10-02 07:06:40|173432.9|173302.9|173397.9|173267.9|173433.5|173303.5|173397.9|173267.9|7
1727852810000|2024-10-02 07:06:50|173398|173268|173410.9|173280.9|173410.9|173280.9|173394|173264|10
1727852820000|2024-10-02 07:07:00|173410.4|173280.4|173435.5|173305.5|173435.5|173305.5|173410.4|173280.4|7
1727852830000|2024-10-02 07:07:10|173435.7|173305.7|173447.8|173317.8|173478.2|173348.2|173430.7|173300.7|27
1727852840000|2024-10-02 07:07:20|173448.9|173318.9|173450.7|173320.7|173458.4|173328.4|173448.6|173318.6|10
1727852850000|2024-10-02 07:07:30|173450.6|173320.6|173472.7|173342.7|173503.4|173373.4|173450.6|173320.6|17
1727852860000|2024-10-02 07:07:40|173480.5|173350.5|173487.6|173357.6|173487.7|173357.7|173452.6|173322.6|28
1727852870000|2024-10-02 07:07:50|173491|173361|173483.7|173353.7|173491|173361|173470.5|173340.5|14
1727852880000|2024-10-02 07:08:00|173479.5|173349.5|173497.1|173367.1|173497.1|173367.1|173479|173349|9
1727852890000|2024-10-02 07:08:10|173493.7|173363.7|173448.1|173318.1|173497.4|173367.4|173448.1|173318.1|16
1727852900000|2024-10-02 07:08:20|173453|173323|173431.1|173301.1|173457.1|173327.1|173427.1|173297.1|13
1727852910000|2024-10-02 07:08:30|173428.8|173298.8|173418.7|173288.7|173437.1|173307.1|173416.3|173286.3|12
1727852920000|2024-10-02 07:08:40|173423.4|173293.4|173420.4|173290.4|173423.4|173293.4|173418.7|173288.7|6
1727852930000|2024-10-02 07:08:50|173420.6|173290.6|173420.1|173290.1|173422.5|173292.5|173418|173288|7
1727852940000|2024-10-02 07:09:00|173417.8|173287.8|173428.8|173298.8|173429|173299|173417.8|173287.8|7
1727852950000|2024-10-02 07:09:10|173420.9|173290.9|173417.3|173287.3|173420.9|173290.9|173412.8|173282.8|8
1727852960000|2024-10-02 07:09:20|173418.9|173288.9|173399|173309|173418.9|173309|173392.5|173287.3|5
1727852970000|2024-10-02 07:09:30|173398|173308|173404|173314|173406.7|173316.7|173398|173308|5
1727852980000|2024-10-02 07:09:40|173401.1|173311.1|173411.5|173281.5|173417.8|173317.6|173394.7|173281.5|12
1727852990000|2024-10-02 07:09:50|173397.5|173307.5|173428.9|173298.9|173428.9|173312.1|173393.5|173292|12
1727853000000|2024-10-02 07:10:00|173428.7|173298.7|173428.8|173298.8|173428.8|173298.8|173427|173297|6
1727853010000|2024-10-02 07:10:10|173420.2|173290.2|173412.4|173282.4|173421.9|173291.9|173412.4|173282.4|9
1727853020000|2024-10-02 07:10:20|173414.2|173284.2|173408.5|173278.5|173414.6|173284.6|173402.2|173272.2|22
1727853030000|2024-10-02 07:10:30|173410.6|173280.6|173421.6|173291.6|173421.6|173291.6|173409.3|173279.3|7
1727853040000|2024-10-02 07:10:40|173420.1|173290.1|173416.9|173286.9|173420.1|173290.1|173416.1|173286.1|7
1727853050000|2024-10-02 07:10:50|173417.8|173287.8|173404.1|173314.1|173417.8|173322.8|173396.2|173287.6|11
1727853060000|2024-10-02 07:11:00|173409.2|173319.2|173435|173305|173435|173322.6|173402.4|173305|12
1727853070000|2024-10-02 07:11:10|173428.3|173298.3|173404.6|173314.6|173428.3|173324.4|173402.6|173295.1|15
1727853080000|2024-10-02 07:11:20|173399.1|173309.1|173430.5|173300.5|173430.5|173326.7|173396.3|173300.5|7
1727853090000|2024-10-02 07:11:30|173409|173319|173408.2|173318.2|173416.7|173326.7|173403|173313|10
1727853100000|2024-10-02 07:11:40|173407.1|173317.1|173410.5|173320.5|173415.3|173325.3|173402.2|173312.2|11
1727853110000|2024-10-02 07:11:50|173408.1|173318.1|173418.4|173328.4|173418.4|173328.4|173408.1|173318.1|11
1727853120000|2024-10-02 07:12:00|173415.5|173325.5|173449.9|173359.9|173449.9|173359.9|173409.7|173319.7|21
1727853130000|2024-10-02 07:12:10|173448.8|173358.8|173444.5|173354.5|173459.8|173369.8|173442.4|173352.4|11
1727853140000|2024-10-02 07:12:20|173443.9|173353.9|173427|173337|173443.9|173353.9|173418.1|173328.1|21
1727853150000|2024-10-02 07:12:30|173424.4|173334.4|173452.7|173322.7|173452.7|173334.4|173424.4|173312|8
1727853160000|2024-10-02 07:12:40|173442.4|173352.4|173444.2|173354.2|173445.9|173355.9|173439.8|173349.8|9
1727853170000|2024-10-02 07:12:50|173444.4|173354.4|173447.7|173357.7|173449.5|173359.5|173442.8|173352.8|11
1727853180000|2024-10-02 07:13:00|173446.3|173356.3|173469.9|173379.9|173473.4|173383.4|173446.3|173356.3|10
1727853190000|2024-10-02 07:13:10|173468.7|173378.7|173480|173390|173483.8|173393.8|173451.9|173361.9|13
1727853200000|2024-10-02 07:13:20|173476.4|173386.4|173473.8|173383.8|173476.4|173386.4|173471.3|173381.3|5
1727853210000|2024-10-02 07:13:30|173471.8|173381.8|173471.2|173381.2|173479.9|173389.9|173471.2|173381.2|6
1727853220000|2024-10-02 07:13:40|173476.1|173386.1|173476.2|173386.2|173477.4|173387.4|173473|173383|6
1727853230000|2024-10-02 07:13:50|173473.5|173383.5|173478.1|173388.1|173478.1|173388.1|173470.1|173380.1|5
1727853240000|2024-10-02 07:14:00|173478.3|173388.3|173489.7|173399.7|173489.7|173399.7|173475.7|173385.7|13
1727853250000|2024-10-02 07:14:10|173489.6|173399.6|173488.9|173398.9|173492.4|173402.4|173488.4|173398.4|10
1727853260000|2024-10-02 07:14:20|173491.4|173401.4|173491.8|173401.8|173491.8|173401.8|173487.4|173397.4|9
1727853270000|2024-10-02 07:14:30|173489.2|173399.2|173492.2|173402.2|173492.2|173402.2|173489.2|173399.2|8
1727853280000|2024-10-02 07:14:40|173493.4|173403.4|173485.2|173395.2|173493.4|173403.4|173485|173395|9
1727853290000|2024-10-02 07:14:50|173485.3|173395.3|173486.4|173396.4|173486.4|173396.4|173485.3|173395.3|4
1727853300000|2024-10-02 07:15:00|173488|173398|173499|173409|173499.2|173409.2|173488|173398|12
1727853310000|2024-10-02 07:15:10|173499.1|173409.1|173490.3|173400.3|173499.1|173409.1|173489.4|173399.4|16
1727853320000|2024-10-02 07:15:20|173489.7|173399.7|173488.7|173398.7|173489.7|173399.7|173486.2|173396.2|9
1727853330000|2024-10-02 07:15:30|173489.1|173399.1|173490.8|173400.8|173490.9|173400.9|173487.5|173397.5|9
1727853340000|2024-10-02 07:15:40|173489.9|173399.9|173494|173404|173496.8|173406.8|173489.9|173399.9|9
1727853350000|2024-10-02 07:15:50|173493.9|173403.9|173493.3|173403.3|173497.4|173407.4|173491.2|173401.2|8
1727853360000|2024-10-02 07:16:00|173495.2|173405.2|173507.4|173417.4|173507.4|173417.4|173492.9|173402.9|11
1727853370000|2024-10-02 07:16:10|173507.6|173417.6|173490.1|173400.1|173509|173419|173490.1|173400.1|13
1727853380000|2024-10-02 07:16:20|173488.9|173398.9|173485.2|173395.2|173491.9|173401.9|173485.2|173395.2|14
1727853390000|2024-10-02 07:16:30|173486.5|173396.5|173487.6|173397.6|173487.9|173397.9|173482.1|173392.1|10
1727853400000|2024-10-02 07:16:40|173487.9|173397.9|173506.2|173376.2|173506.6|173397.9|173487.4|173376.2|6
1727853410000|2024-10-02 07:16:50|173506.5|173376.5|173499|173369|173506.5|173376.5|173499|173369|5
1727853420000|2024-10-02 07:17:00|173500|173370|173500.6|173370.6|173500.6|173370.6|173497.8|173367.8|5
1727853430000|2024-10-02 07:17:10|173502.5|173372.5|173500.8|173370.8|173502.5|173372.5|173496.3|173366.3|9
1727853440000|2024-10-02 07:17:20|173498.4|173368.4|173496.7|173366.7|173502.5|173372.5|173493.4|173363.4|12
1727853450000|2024-10-02 07:17:30|173478.8|173388.8|173486.7|173356.7|173496.6|173393.8|173472.7|173356.4|9
1727853460000|2024-10-02 07:17:40|173486.5|173356.5|173468.8|173378.8|173486.5|173378.8|173457.2|173353.4|8
1727853470000|2024-10-02 07:17:50|173469.7|173379.7|173469.5|173379.5|173469.7|173379.7|173469.2|173379.2|4
1727853480000|2024-10-02 07:18:00|173469.6|173379.6|173474.1|173384.1|173474.1|173384.1|173468.4|173378.4|10
1727853490000|2024-10-02 07:18:10|173475.5|173385.5|173446.3|173356.3|173475.5|173385.5|173446.3|173356.3|8
1727853500000|2024-10-02 07:18:20|173445|173355|173432.4|173342.4|173445|173355|173409.3|173319.3|17
1727853510000|2024-10-02 07:18:30|173431.4|173341.4|173433.7|173343.7|173433.9|173343.9|173431.4|173341.4|8
1727853520000|2024-10-02 07:18:40|173453.4|173323.4|173432.6|173302.6|173453.4|173323.4|173429.1|173299.1|15
1727853530000|2024-10-02 07:18:50|173430.7|173300.7|173446.8|173316.8|173446.8|173318.7|173408.7|173300.7|17
1727853540000|2024-10-02 07:19:00|173447.2|173317.2|173419.7|173329.7|173447.2|173336|173413.1|173304.4|16
1727853550000|2024-10-02 07:19:10|173419.2|173329.2|173423.8|173333.8|173424.4|173334.4|173416.3|173326.3|11
1727853560000|2024-10-02 07:19:20|173417.5|173327.5|173445.3|173315.3|173445.3|173329.7|173417.5|173311.2|6
1727853570000|2024-10-02 07:19:30|173445.4|173315.4|173432.2|173302.2|173459.3|173353.3|173427.7|173299.7|19
1727853580000|2024-10-02 07:19:40|173432|173302|173431.9|173301.9|173436.1|173306.1|173429.3|173299.3|14
1727853590000|2024-10-02 07:19:50|173421.7|173331.7|173426.7|173336.7|173431.2|173341.2|173418.5|173328.5|14
1727853600000|2024-10-02 07:20:00|173424|173334|173445.3|173355.3|173446.2|173356.2|173424|173334|16
1727853610000|2024-10-02 07:20:10|173444.5|173354.5|173449.5|173359.5|173449.5|173359.5|173441.3|173351.3|9
1727853620000|2024-10-02 07:20:20|173445.5|173355.5|173441|173351|173449.2|173359.2|173439.6|173349.6|8
1727853630000|2024-10-02 07:20:30|173443.7|173353.7|173470|173380|173470|173380|173434|173344|17
1727853640000|2024-10-02 07:20:40|173468.6|173378.6|173480.9|173390.9|173482.4|173392.4|173468.6|173378.6|9
1727853650000|2024-10-02 07:20:50|173482.4|173392.4|173489|173399|173493|173403|173482.4|173392.4|10
1727853660000|2024-10-02 07:21:00|173490.7|173400.7|173492|173402|173492.2|173402.2|173488.9|173398.9|6
1727853670000|2024-10-02 07:21:10|173493.5|173403.5|173498.4|173408.4|173503.1|173413.1|173493.5|173403.5|10
1727853680000|2024-10-02 07:21:20|173497.9|173407.9|173496|173406|173499|173409|173495.9|173405.9|4
1727853690000|2024-10-02 07:21:30|173498.8|173408.8|173506.7|173416.7|173506.7|173416.7|173498.8|173408.8|6
1727853700000|2024-10-02 07:21:40|173510.6|173420.6|173603.2|173473.2|173603.2|173510.3|173510.6|173420.6|23
1727853710000|2024-10-02 07:21:50|173603.3|173473.3|173591.9|173461.9|173603.3|173473.3|173585.4|173455.4|12
1727853720000|2024-10-02 07:22:00|173590.5|173460.5|173592|173462|173592|173480|173567.2|173448.4|17
1727853730000|2024-10-02 07:22:10|173593.1|173463.1|173580.3|173450.3|173595.4|173465.4|173580.3|173450.3|12
1727853740000|2024-10-02 07:22:20|173584.5|173454.5|173566.1|173476.1|173597.1|173490.4|173566.1|173454.5|13
1727853750000|2024-10-02 07:22:30|173564.4|173474.4|173487.3|173397.3|173564.8|173474.8|173487.2|173397.2|22
1727853760000|2024-10-02 07:22:40|173484.8|173394.8|173577.2|173447.2|173585|173468.7|173482.5|173392.5|16
1727853770000|2024-10-02 07:22:50|173581.6|173451.6|173580.1|173450.1|173581.6|173451.6|173578.1|173448.1|9
1727853780000|2024-10-02 07:23:00|173579.3|173449.3|173585.6|173495.6|173590.7|173495.6|173574.8|173445|17
1727853790000|2024-10-02 07:23:10|173590.7|173500.7|173637|173547|173637|173547|173590.7|173500.7|13
1727853800000|2024-10-02 07:23:20|173628.9|173538.9|173634.9|173544.9|173639.5|173549.5|173628.9|173538.9|10
1727853810000|2024-10-02 07:23:30|173635.9|173545.9|173625.4|173535.4|173638|173548|173625.4|173535.4|8
1727853820000|2024-10-02 07:23:40|173624.4|173534.4|173642.6|173552.6|173642.8|173552.8|173624.4|173534.4|8
1727853830000|2024-10-02 07:23:50|173636.5|173546.5|173644.8|173554.8|173645.8|173555.8|173636.5|173546.5|10
1727853840000|2024-10-02 07:24:00|173650.9|173560.9|173668.6|173538.6|173672.2|173560.9|173650.9|173537.6|11
1727853850000|2024-10-02 07:24:10|173672.2|173542.2|173654.6|173564.6|173673.5|173564.8|173648.1|173542.2|14
1727853860000|2024-10-02 07:24:20|173653.1|173563.1|173653.4|173563.4|173654.2|173564.2|173652|173562|8
1727853870000|2024-10-02 07:24:30|173653.3|173563.3|173650.2|173560.2|173653.3|173563.3|173648|173558|12
1727853880000|2024-10-02 07:24:40|173647.6|173557.6|173649.5|173559.5|173650.2|173560.2|173646.4|173556.4|13
1727853890000|2024-10-02 07:24:50|173649.7|173559.7|173653.9|173563.9|173655.8|173565.8|173649.4|173559.4|13
1727853900000|2024-10-02 07:25:00|173653.8|173563.8|173656.5|173566.5|173656.5|173566.5|173653.8|173563.8|7
1727853910000|2024-10-02 07:25:10|173655.8|173565.8|173661|173571|173661|173571|173653.7|173563.7|6
1727853920000|2024-10-02 07:25:20|173655.7|173565.7|173655.4|173565.4|173658.7|173568.7|173655.4|173565.4|8
1727853930000|2024-10-02 07:25:30|173655.1|173565.1|173655.6|173565.6|173660.3|173570.3|173650.6|173560.6|15
1727853940000|2024-10-02 07:25:40|173655.5|173565.5|173655.7|173565.7|173660.6|173570.6|173655.5|173565.5|6
1727853950000|2024-10-02 07:25:50|173655.9|173565.9|173662.9|173572.9|173672.1|173582.1|173654.8|173564.8|14
1727853960000|2024-10-02 07:26:00|173664.9|173574.9|173656.6|173566.6|173664.9|173574.9|173650.4|173560.4|17
1727853970000|2024-10-02 07:26:10|173654.9|173564.9|173649.8|173559.8|173655.4|173565.4|173649.8|173559.8|7
1727853980000|2024-10-02 07:26:20|173654.7|173564.7|173645.8|173555.8|173654.7|173564.7|173644.4|173554.4|7
1727853990000|2024-10-02 07:26:30|173648|173558|173659.8|173569.8|173660.3|173570.3|173645.8|173555.8|18
1727854000000|2024-10-02 07:26:40|173659.7|173569.7|173655.9|173565.9|173659.7|173569.7|173648.6|173558.6|9
1727854010000|2024-10-02 07:26:50|173650.9|173560.9|173680.4|173590.4|173680.4|173590.4|173649.5|173559.5|11
1727854020000|2024-10-02 07:27:00|173681|173591|173684.4|173594.4|173685.8|173595.8|173674.8|173584.8|10
1727854030000|2024-10-02 07:27:10|173694.2|173604.2|173692.6|173602.6|173694.2|173604.2|173689.3|173599.3|13
1727854040000|2024-10-02 07:27:20|173689.4|173599.4|173697.3|173607.3|173697.3|173607.3|173689.2|173599.2|12
1727854050000|2024-10-02 07:27:30|173702.3|173612.3|173699.2|173609.2|173702.3|173612.3|173694.2|173604.2|8
1727854060000|2024-10-02 07:27:40|173697.3|173607.3|173697.1|173607.1|173698.6|173608.6|173692.4|173602.4|9
1727854070000|2024-10-02 07:27:50|173697|173607|173696.4|173606.4|173697.9|173607.9|173692.3|173602.3|8
1727854080000|2024-10-02 07:28:00|173701.2|173611.2|173699.9|173609.9|173701.5|173611.5|173692|173602|11
1727854090000|2024-10-02 07:28:10|173696.3|173606.3|173696.7|173606.7|173702|173612|173693.6|173603.6|12
1727854100000|2024-10-02 07:28:20|173698.9|173608.9|173708.1|173618.1|173720|173630|173688.1|173598.1|11
1727854110000|2024-10-02 07:28:30|173707.1|173617.1|173732.1|173642.1|173733.3|173643.3|173707.1|173617.1|6
1727854120000|2024-10-02 07:28:40|173729.3|173639.3|173720.3|173630.3|173760.2|173656.5|173719|173618.9|17
1727854130000|2024-10-02 07:28:50|173711.9|173621.9|173721.5|173631.5|173721.5|173631.5|173711.9|173621.9|6
1727854140000|2024-10-02 07:29:00|173725.3|173635.3|173720.5|173630.5|173725.3|173635.3|173712.9|173622.9|13
1727854150000|2024-10-02 07:29:10|173715.9|173625.9|173720.3|173630.3|173720.5|173630.5|173715|173625|8
1727854160000|2024-10-02 07:29:20|173723.1|173633.1|173725.3|173635.3|173730.9|173640.9|173719.8|173629.8|12
1727854170000|2024-10-02 07:29:30|173714.8|173624.8|173754.1|173664.1|173756.8|173666.8|173713.5|173623.5|10
1727854180000|2024-10-02 07:29:40|173756.7|173666.7|173757.1|173667.1|173757.9|173667.9|173756.7|173666.7|3
1727854190000|2024-10-02 07:29:50|173750.1|173660.1|173755.7|173665.7|173755.7|173665.7|173750.1|173660.1|8
1727854200000|2024-10-02 07:30:00|173756|173666|173751.2|173661.2|173759.2|173669.2|173749.5|173659.5|16
1727854210000|2024-10-02 07:30:10|173754.1|173664.1|173746.4|173656.4|173754.1|173664.1|173744.4|173654.4|12
1727854220000|2024-10-02 07:30:20|173746.5|173656.5|173730.5|173640.5|173746.5|173656.5|173730.5|173640.5|14
1727854230000|2024-10-02 07:30:30|173732.1|173642.1|173727.3|173637.3|173736.2|173646.2|173726.1|173636.1|8
1727854240000|2024-10-02 07:30:40|173724.5|173634.5|173725.1|173635.1|173727.8|173637.8|173724.5|173634.5|4
1727854250000|2024-10-02 07:30:50|173726.3|173636.3|173730.1|173640.1|173730.1|173640.1|173726.3|173636.3|3
1727854260000|2024-10-02 07:31:00|173728.9|173638.9|173737.5|173647.5|173737.5|173647.5|173726.4|173636.4|7
1727854270000|2024-10-02 07:31:10|173737.9|173647.9|173740.1|173650.1|173740.1|173650.1|173737.9|173647.9|3
1727854280000|2024-10-02 07:31:20|173740.8|173650.8|173740.5|173650.5|173741.4|173651.4|173740.5|173650.5|3
1727854290000|2024-10-02 07:31:30|173741.4|173651.4|173727.7|173637.7|173741.4|173651.4|173727.7|173637.7|5
1727854300000|2024-10-02 07:31:40|173731.1|173641.1|173731.5|173641.5|173736|173646|173731.1|173641.1|11
1727854310000|2024-10-02 07:31:50|173731.6|173641.6|173720.1|173630.1|173736.5|173646.5|173720.1|173630.1|8
1727854320000|2024-10-02 07:32:00|173718.9|173628.9|173725.4|173635.4|173725.4|173635.4|173718.9|173628.9|5
1727854330000|2024-10-02 07:32:10|173727.5|173637.5|173729.2|173639.2|173730.1|173640.1|173726.3|173636.3|5
1727854340000|2024-10-02 07:32:20|173726.7|173636.7|173732.3|173642.3|173732.3|173642.3|173724.4|173634.4|6
1727854350000|2024-10-02 07:32:30|173731.3|173641.3|173736.8|173646.8|173736.8|173646.8|173731.3|173641.3|11
1727854360000|2024-10-02 07:32:40|173738.4|173648.4|173744.5|173654.5|173744.5|173654.5|173736.2|173646.2|9
1727854370000|2024-10-02 07:32:50|173745.3|173655.3|173743.5|173653.5|173746|173656|173743.5|173653.5|5
1727854380000|2024-10-02 07:33:00|173742.2|173652.2|173744.6|173654.6|173744.6|173654.6|173740.9|173650.9|5
1727854390000|2024-10-02 07:33:10|173746.4|173656.4|173755.6|173665.6|173755.8|173665.8|173746.3|173656.3|9
1727854400000|2024-10-02 07:33:20|173754|173664|173754.8|173664.8|173754.8|173664.8|173754|173664|3
1727854410000|2024-10-02 07:33:30|173751.7|173661.7|173748.5|173658.5|173752.3|173662.3|173747.1|173657.1|5
1727854420000|2024-10-02 07:33:40|173749.9|173659.9|173746.7|173656.7|173749.9|173659.9|173746.2|173656.2|5
1727854430000|2024-10-02 07:33:50|173747.1|173657.1|173747|173657|173747.1|173657.1|173745.6|173655.6|3
1727854440000|2024-10-02 07:34:00|173745.8|173655.8|173743.1|173653.1|173747.2|173657.2|173736.6|173646.6|10
1727854450000|2024-10-02 07:34:10|173742.7|173652.7|173744.8|173654.8|173745.1|173655.1|173742.5|173652.5|6
1727854460000|2024-10-02 07:34:20|173742.5|173652.5|173741.6|173651.6|173742.5|173652.5|173740.5|173650.5|8
1727854470000|2024-10-02 07:34:30|173745.3|173655.3|173741.7|173651.7|173745.3|173655.3|173741.7|173651.7|9
1727854480000|2024-10-02 07:34:40|173743.1|173653.1|173736.1|173646.1|173743.1|173653.1|173736.1|173646.1|4
1727854490000|2024-10-02 07:34:50|173735.7|173645.7|173736.1|173646.1|173737.6|173647.6|173733.9|173643.9|7
1727854500000|2024-10-02 07:35:00|173738.4|173648.4|173736.7|173646.7|173738.4|173648.4|173735.7|173645.7|8
1727854510000|2024-10-02 07:35:10|173735.7|173645.7|173736.1|173646.1|173736.1|173646.1|173733.9|173643.9|5
1727854520000|2024-10-02 07:35:20|173732.3|173642.3|173727.3|173637.3|173732.3|173642.3|173727.3|173637.3|3
1727854530000|2024-10-02 07:35:30|173725.6|173635.6|173726.7|173636.7|173728.6|173638.6|173723.8|173633.8|8
1727854540000|2024-10-02 07:35:40|173727.2|173637.2|173727.2|173637.2|173727.2|173637.2|173727.2|173637.2|1
1727854550000|2024-10-02 07:35:50|173725.8|173635.8|173720.7|173630.7|173726.6|173636.6|173720.7|173630.7|3
1727854560000|2024-10-02 07:36:00|173717.8|173627.8|173716.1|173626.1|173717.8|173627.8|173716.1|173626.1|2
1727854580000|2024-10-02 07:36:20|173710.8|173620.8|173595.5|173505.5|173710.8|173620.8|173587.9|173497.9|24
1727854590000|2024-10-02 07:36:30|173596|173506|173598.1|173508.1|173600.2|173510.2|173595.9|173505.9|10
1727854600000|2024-10-02 07:36:40|173601.9|173511.9|173602.7|173512.7|173602.7|173512.7|173597.6|173507.6|10
1727854610000|2024-10-02 07:36:50|173599.1|173509.1|173598.5|173508.5|173606.6|173516.6|173598.5|173508.5|10
1727854620000|2024-10-02 07:37:00|173602.2|173512.2|173596.4|173506.4|173602.4|173512.4|173596.4|173506.4|8
1727854630000|2024-10-02 07:37:10|173597.2|173507.2|173589.8|173499.8|173597.2|173507.2|173589.8|173499.8|4
1727854640000|2024-10-02 07:37:20|173592.2|173502.2|173565.9|173475.9|173593.5|173503.5|173556.8|173466.8|18
1727854650000|2024-10-02 07:37:30|173569.4|173479.4|173566.5|173476.5|173569.4|173479.4|173565.9|173475.9|6
1727854660000|2024-10-02 07:37:40|173569.7|173479.7|173570|173480|173570.6|173480.6|173554.5|173464.5|14
1727854670000|2024-10-02 07:37:50|173566.5|173476.5|173570.1|173480.1|173570.1|173480.1|173566.5|173476.5|5
1727854680000|2024-10-02 07:38:00|173566.1|173476.1|173579.8|173489.8|173580.5|173490.5|173566.1|173476.1|9
1727854690000|2024-10-02 07:38:10|173585.3|173495.3|173583.8|173493.8|173585.3|173495.3|173578.3|173488.3|12
1727854700000|2024-10-02 07:38:20|173588.1|173498.1|173591.1|173501.1|173591.1|173501.1|173585.1|173495.1|9
1727854710000|2024-10-02 07:38:30|173590.9|173500.9|173591.1|173501.1|173592|173502|173585.5|173495.5|12
1727854720000|2024-10-02 07:38:40|173591.6|173501.6|173591|173501|173592|173502|173586.9|173496.9|5
1727854730000|2024-10-02 07:38:50|173599.6|173509.6|173647.2|173557.2|173648.4|173558.4|173599.6|173509.6|14
1727854740000|2024-10-02 07:39:00|173646.7|173556.7|173764.3|173674.3|173784.6|173674.3|173643.9|173553.9|23
1727854750000|2024-10-02 07:39:10|173786.5|173656.5|173779.5|173649.5|173809.5|173703.6|173779.4|173649.4|22
1727854760000|2024-10-02 07:39:20|173777.1|173647.1|173747.8|173657.8|173777.1|173665.9|173747.4|173643|16
1727854770000|2024-10-02 07:39:30|173745.5|173655.5|173749.9|173619.9|173750.4|173656.9|173721.3|173593.7|16
1727854780000|2024-10-02 07:39:40|173750.4|173620.4|173785.8|173695.8|173802.3|173696.2|173750.4|173620.4|22
1727854790000|2024-10-02 07:39:50|173787.2|173697.2|173780.7|173690.7|173799.2|173709.2|173773.1|173683.1|15
1727854800000|2024-10-02 07:40:00|173779.2|173689.2|173815.4|173725.4|173815.8|173725.8|173772.1|173682.1|17
1727854810000|2024-10-02 07:40:10|173814.1|173724.1|173815.3|173725.3|173815.5|173725.5|173814.1|173724.1|6
1727854820000|2024-10-02 07:40:20|173812.6|173722.6|173811.1|173721.1|173815.4|173725.4|173810.1|173720.1|7
1727854830000|2024-10-02 07:40:30|173809.7|173719.7|173806.1|173716.1|173809.7|173719.7|173803.9|173713.9|10
1727854840000|2024-10-02 07:40:40|173805.7|173715.7|173810.1|173720.1|173810.1|173720.1|173805.3|173715.3|8
1727854850000|2024-10-02 07:40:50|173811.5|173721.5|173823.5|173733.5|173823.7|173733.7|173811.5|173721.5|10
1727854860000|2024-10-02 07:41:00|173821.7|173731.7|173810.8|173720.8|173823.5|173733.5|173806.2|173716.2|14
1727854870000|2024-10-02 07:41:10|173814.5|173724.5|173809.7|173719.7|173816.1|173726.1|173809.7|173719.7|10
1727854880000|2024-10-02 07:41:20|173812.3|173722.3|173812|173722|173814.2|173724.2|173809.9|173719.9|4
1727854890000|2024-10-02 07:41:30|173811.9|173721.9|173805.7|173715.7|173811.9|173721.9|173793.2|173703.2|9
1727854900000|2024-10-02 07:41:40|173803.3|173713.3|173795.1|173705.1|173803.3|173713.3|173790.7|173700.7|19
1727854910000|2024-10-02 07:41:50|173795.8|173705.8|173796.9|173706.9|173797.3|173707.3|173795.8|173705.8|6
1727854920000|2024-10-02 07:42:00|173797.4|173707.4|173815.4|173725.4|173815.4|173725.4|173795.4|173705.4|7
1727854930000|2024-10-02 07:42:10|173812.7|173722.7|173801.6|173711.6|173814.2|173724.2|173800|173710|7
1727854940000|2024-10-02 07:42:20|173803.2|173713.2|173798.1|173708.1|173808.4|173718.4|173796.8|173706.8|9
1727854950000|2024-10-02 07:42:30|173794.4|173704.4|173790|173700|173796.1|173706.1|173725.9|173635.9|19
1727854960000|2024-10-02 07:42:40|173788.7|173698.7|173787.4|173697.4|173794.3|173704.3|173785.5|173695.5|21
1727854970000|2024-10-02 07:42:50|173789.5|173699.5|173832.1|173742.1|173839.6|173749.6|173789.4|173699.4|25
1727854980000|2024-10-02 07:43:00|173830.3|173740.3|173840.5|173750.5|173844.2|173754.2|173830.3|173740.3|26
1727854990000|2024-10-02 07:43:10|173837.9|173747.9|173838.9|173748.9|173843|173753|173837.9|173747.9|15
1727855000000|2024-10-02 07:43:20|173842.7|173752.7|173840.9|173750.9|173844|173754|173840.7|173750.7|10
1727855010000|2024-10-02 07:43:30|173842.7|173752.7|173843.4|173753.4|173843.4|173753.4|173837.6|173747.6|16
1727855020000|2024-10-02 07:43:40|173847.1|173757.1|173847.3|173757.3|173856.3|173766.3|173846.5|173756.5|15
1727855030000|2024-10-02 07:43:50|173848.7|173758.7|173852.7|173762.7|173854.2|173764.2|173848.6|173758.6|9
1727855040000|2024-10-02 07:44:00|173855.6|173765.6|173830.7|173740.7|173855.6|173765.6|173830.7|173740.7|9
1727855050000|2024-10-02 07:44:10|173833.9|173743.9|173843.9|173753.9|173847.8|173757.8|173814.3|173724.3|8
1727855060000|2024-10-02 07:44:20|173842.6|173752.6|173832|173742|173845.4|173755.4|173832|173742|16
1727855070000|2024-10-02 07:44:30|173833.1|173743.1|173829.1|173739.1|173833.1|173743.1|173823.4|173733.4|12
1727855080000|2024-10-02 07:44:40|173822.5|173732.5|173830.2|173740.2|173830.2|173740.2|173822.5|173732.5|5
1727855090000|2024-10-02 07:44:50|173828.6|173738.6|173838.3|173748.3|173842|173752|173827.8|173737.8|12
1727855100000|2024-10-02 07:45:00|173840.5|173750.5|173838.1|173748.1|173845.9|173755.9|173836.8|173746.8|9
1727855110000|2024-10-02 07:45:10|173835.9|173745.9|173833.1|173743.1|173838|173748|173826.1|173736.1|9
1727855120000|2024-10-02 07:45:20|173834.3|173744.3|173837.1|173747.1|173837.5|173747.5|173833.9|173743.9|9
1727855130000|2024-10-02 07:45:30|173835.3|173745.3|173845.8|173755.8|173847.4|173757.4|173823.4|173733.4|11
1727855140000|2024-10-02 07:45:40|173846.3|173756.3|173845.3|173755.3|173846.9|173756.9|173844.1|173754.1|11
1727855150000|2024-10-02 07:45:50|173847.1|173757.1|173799.7|173709.7|173847.1|173757.1|173798.5|173708.5|16
1727855160000|2024-10-02 07:46:00|173801.8|173711.8|173807.6|173717.6|173807.7|173717.7|173800.2|173710.2|13
1727855170000|2024-10-02 07:46:10|173805.4|173715.4|173809.8|173719.8|173809.8|173719.8|173805.4|173715.4|2
1727855180000|2024-10-02 07:46:20|173808.4|173718.4|173807.5|173717.5|173808.4|173718.4|173806.3|173716.3|5
1727855190000|2024-10-02 07:46:30|173809.1|173719.1|173813.2|173723.2|173813.2|173723.2|173808.4|173718.4|6
1727855200000|2024-10-02 07:46:40|173813|173723|173838.1|173748.1|173851.4|173761.4|173813|173723|7
1727855210000|2024-10-02 07:46:50|173832|173742|173840|173750|173840|173750|173831.4|173741.4|10
1727855220000|2024-10-02 07:47:00|173842.2|173752.2|173859.5|173769.5|173860.5|173770.5|173842.2|173752.2|12
1727855230000|2024-10-02 07:47:10|173863.5|173773.5|173875.6|173785.6|173877.5|173787.5|173862.4|173772.4|9
1727855240000|2024-10-02 07:47:20|173877.4|173787.4|173894.6|173804.6|173897.2|173807.2|173875.7|173785.7|11
1727855250000|2024-10-02 07:47:30|173897.2|173807.2|173881.2|173791.2|173901.6|173811.6|173876.2|173786.2|13
1727855260000|2024-10-02 07:47:40|173883.2|173793.2|173906.2|173816.2|173906.2|173816.2|173879.6|173789.6|23
1727855270000|2024-10-02 07:47:50|173904.8|173814.8|173887.8|173797.8|173904.8|173814.8|173887.8|173797.8|8
1727855280000|2024-10-02 07:48:00|173888|173798|173909|173819|173918.4|173828.4|173887.8|173797.8|17
1727855290000|2024-10-02 07:48:10|173912.1|173822.1|173894.9|173804.9|173912.1|173822.1|173890.3|173800.3|5
1727855300000|2024-10-02 07:48:20|173894.6|173804.6|173943.3|173853.3|173943.3|173853.3|173894.6|173804.6|17
1727855310000|2024-10-02 07:48:30|173943.4|173853.4|173946.4|173856.4|173946.5|173856.5|173940.8|173850.8|7
1727855320000|2024-10-02 07:48:40|173945.2|173855.2|173945|173855|173947.8|173857.8|173943.4|173853.4|9
1727855330000|2024-10-02 07:48:50|173943.5|173853.5|173945.9|173855.9|173946.1|173856.1|173943.5|173853.5|6
1727855340000|2024-10-02 07:49:00|173947.2|173857.2|173911.5|173821.5|173947.2|173857.2|173909.2|173819.2|16
1727855350000|2024-10-02 07:49:10|173914.4|173824.4|173914.1|173824.1|173914.4|173824.4|173911.5|173821.5|3
1727855360000|2024-10-02 07:49:20|173914|173824|173914.1|173824.1|173914.1|173824.1|173914|173824|2
1727855370000|2024-10-02 07:49:30|173911.5|173821.5|173914.9|173824.9|173914.9|173824.9|173907|173817|9
1727855380000|2024-10-02 07:49:40|173913.5|173823.5|173906.2|173816.2|173913.5|173823.5|173901.4|173811.4|10
1727855390000|2024-10-02 07:49:50|173906.1|173816.1|173888.7|173798.7|173906.1|173816.1|173888|173798|5
1727855400000|2024-10-02 07:50:00|173890.4|173800.4|173890.5|173800.5|173908|173818|173888.9|173798.9|13
1727855410000|2024-10-02 07:50:10|173885.5|173795.5|173951|173861|173951|173861|173885|173795|17
1727855420000|2024-10-02 07:50:20|173948.6|173858.6|173953.9|173863.9|173955|173865|173948.6|173858.6|8
1727855430000|2024-10-02 07:50:30|173954.5|173864.5|173961.7|173871.7|173961.7|173871.7|173954.2|173864.2|7
1727855440000|2024-10-02 07:50:40|173961.4|173871.4|173999|173909|174004.4|173914.4|173961.4|173871.4|10
1727855450000|2024-10-02 07:50:50|174000.9|173910.9|174021.5|173931.5|174021.5|173931.5|174000.9|173910.9|10
1727855460000|2024-10-02 07:51:00|174020.6|173930.6|174057|173967|174057|173967|174020.6|173930.6|11
1727855470000|2024-10-02 07:51:10|174058.7|173968.7|174087.7|173997.7|174096.5|174006.5|174058.7|173968.7|26
1727855480000|2024-10-02 07:51:20|174086.1|173996.1|174089.3|173999.3|174093.2|174003.2|174086.1|173996.1|11
1727855490000|2024-10-02 07:51:30|174087.8|173997.8|174084.6|173994.6|174087.8|173997.8|174077.9|173987.9|17
1727855500000|2024-10-02 07:51:40|174083.1|173993.1|174084.9|173994.9|174085.5|173995.5|174080.6|173990.6|14
1727855510000|2024-10-02 07:51:50|174083.7|173993.7|174090|174000|174090|174000|174082.6|173992.6|16
1727855520000|2024-10-02 07:52:00|174088.4|173998.4|174113.3|174023.3|174113.3|174023.3|174087.1|173997.1|11
1727855530000|2024-10-02 07:52:10|174112|174022|174120.9|174030.9|174127.1|174037.1|174106.3|174016.3|15
1727855540000|2024-10-02 07:52:20|174122.5|174032.5|174121.2|174031.2|174122.5|174032.5|174119.8|174029.8|3
1727855550000|2024-10-02 07:52:30|174124.6|174034.6|174189.6|174099.6|174189.6|174099.6|174121.2|174031.2|17
1727855560000|2024-10-02 07:52:40|174186.1|174096.1|174192.1|174102.1|174194.6|174104.6|174186.1|174096.1|11
1727855570000|2024-10-02 07:52:50|174190.3|174100.3|174179.6|174089.6|174192|174102|174177.9|174087.9|17
1727855580000|2024-10-02 07:53:00|174178|174088|174129.5|174039.5|174178|174088|174121.2|174031.2|18
1727855590000|2024-10-02 07:53:10|174130.5|174040.5|174181|174091|174182.6|174092.6|174128.3|174038.3|25
1727855600000|2024-10-02 07:53:20|174185.9|174095.9|174185.1|174095.1|174193.5|174103.5|174178.1|174088.1|23
1727855610000|2024-10-02 07:53:30|174182.3|174092.3|174163.4|174073.4|174197.3|174107.3|174162.6|174072.6|35
1727855620000|2024-10-02 07:53:40|174161.5|174071.5|174157|174067|174161.5|174071.5|174145.6|174055.6|20
1727855630000|2024-10-02 07:53:50|174155.4|174065.4|174190.7|174100.7|174193.4|174103.4|174154.7|174064.7|25
1727855640000|2024-10-02 07:54:00|174187.5|174097.5|174159.3|174069.3|174193.1|174103.1|174158.4|174068.4|29
1727855650000|2024-10-02 07:54:10|174161.8|174071.8|174152.8|174062.8|174162.4|174072.4|174147.1|174057.1|25
1727855660000|2024-10-02 07:54:20|174150.8|174060.8|174155.3|174065.3|174157.6|174067.6|174145.6|174055.6|24
1727855670000|2024-10-02 07:54:30|174155.6|174065.6|174147.6|174057.6|174155.6|174065.6|174145|174055|14
1727855680000|2024-10-02 07:54:40|174148.6|174058.6|174150.6|174060.6|174160.8|174070.8|174147.7|174057.7|25
1727855690000|2024-10-02 07:54:50|174152.7|174062.7|174145.4|174055.4|174152.7|174062.7|174143|174053|18
1727855700000|2024-10-02 07:55:00|174145|174055|174151.8|174061.8|174152.8|174062.8|174145|174055|18
1727855710000|2024-10-02 07:55:10|174154.4|174064.4|174115.5|174025.5|174154.4|174064.4|174102.5|174012.5|5
1727855720000|2024-10-02 07:55:20|174113.5|174023.5|174072.6|173982.6|174113.8|174023.8|174072.6|173982.6|20
1727855730000|2024-10-02 07:55:30|174074.5|173984.5|174077.1|173987.1|174079.2|173989.2|174072.1|173982.1|18
1727855740000|2024-10-02 07:55:40|174077.9|173987.9|174086.1|173996.1|174088.1|173998.1|174077.9|173987.9|9
1727855750000|2024-10-02 07:55:50|174087.7|173997.7|174096.5|174006.5|174099.4|174009.4|174082.2|173992.2|16
1727855760000|2024-10-02 07:56:00|174095|174005|174070.1|173980.1|174095|174005|174069.2|173979.2|10
1727855770000|2024-10-02 07:56:10|174069.2|173979.2|174071.9|173981.9|174074.1|173984.1|174068.8|173978.8|10
1727855780000|2024-10-02 07:56:20|174069.3|173979.3|174068.1|173978.1|174071|173981|174065.9|173975.9|9
1727855790000|2024-10-02 07:56:30|174066|173976|174062.7|173972.7|174067.4|173977.4|174059.2|173969.2|17
1727855800000|2024-10-02 07:56:40|174061.6|173971.6|174055.9|173965.9|174061.6|173971.6|174055.9|173965.9|7
1727855810000|2024-10-02 07:56:50|174055.8|173965.8|174050.3|173960.3|174056.8|173966.8|174041.5|173951.5|11
1727855820000|2024-10-02 07:57:00|174038.4|173948.4|174043.2|173953.2|174047|173957|174034.5|173944.5|7
1727855830000|2024-10-02 07:57:10|174030.5|173940.5|173993.9|173903.9|174030.5|173940.5|173990.6|173900.6|7
1727855840000|2024-10-02 07:57:20|173993.8|173903.8|173993.6|173903.6|173993.8|173903.8|173993.6|173903.6|2
1727855850000|2024-10-02 07:57:30|173989.9|173899.9|174011.3|173921.3|174034.7|173944.7|173987.5|173897.5|18
1727855860000|2024-10-02 07:57:40|174011.1|173921.1|174011.1|173921.1|174012|173922|174011|173921|4
1727855870000|2024-10-02 07:57:50|174011.3|173921.3|174010.4|173920.4|174011.3|173921.3|174010.4|173920.4|2
1727855880000|2024-10-02 07:58:00|174010.5|173920.5|174010.4|173920.4|174011.3|173921.3|174010.4|173920.4|5
1727855890000|2024-10-02 07:58:10|174056.2|173966.2|174033|173943|174056.2|173966.2|174033|173943|8
1727855900000|2024-10-02 07:58:20|174030|173940|174025.3|173935.3|174030|173940|174023.8|173933.8|6
1727855910000|2024-10-02 07:58:30|174029.1|173939.1|174025.1|173935.1|174029.5|173939.5|174025.1|173935.1|6
1727855920000|2024-10-02 07:58:40|174026.7|173936.7|174022.2|173932.2|174026.7|173936.7|174022.2|173932.2|5
1727855930000|2024-10-02 07:58:50|174031|173941|174025.7|173935.7|174031|173941|174025.2|173935.2|6
1727855940000|2024-10-02 07:59:00|174025.1|173935.1|174024.9|173934.9|174027.3|173937.3|174024.9|173934.9|5
1727855950000|2024-10-02 07:59:10|174023.2|173933.2|174024.6|173934.6|174024.9|173934.9|174023.2|173933.2|5
1727855960000|2024-10-02 07:59:20|174020.6|173930.6|174029.8|173939.8|174030.9|173940.9|174020.6|173930.6|5
1727855970000|2024-10-02 07:59:30|174037|173947|174037.3|173947.3|174037.9|173947.9|174030.4|173940.4|7
1727855980000|2024-10-02 07:59:40|174040.8|173950.8|174039.8|173949.8|174047.5|173957.5|174039.8|173949.8|7
1727855990000|2024-10-02 07:59:50|174042.1|173952.1|174043.2|173953.2|174043.4|173953.4|174037.8|173947.8|9
1727856000000|2024-10-02 08:00:00|174040.8|173950.8|174032.6|173942.6|174041.8|173951.8|174031.1|173941.1|19
1727856010000|2024-10-02 08:00:10|174029.7|173939.7|174035.2|173905.2|174050.3|173939.7|174026.8|173905.2|7
1727856020000|2024-10-02 08:00:20|174037.4|173907.4|174029|173939|174038.3|173939|174017.2|173907.4|11
1727856030000|2024-10-02 08:00:30|174026.2|173936.2|174038.3|173908.3|174038.8|173936.2|174019.5|173906.9|14
1727856040000|2024-10-02 08:00:40|174037.3|173907.3|174008.8|173918.8|174037.3|173920.7|174007.1|173902.6|10
1727856050000|2024-10-02 08:00:50|174009|173919|174024.3|173934.3|174024.3|173934.3|174004.1|173914.1|7
1727856060000|2024-10-02 08:01:00|174023.8|173933.8|174033.7|173943.7|174033.7|173943.7|174023.8|173933.8|6
1727856070000|2024-10-02 08:01:10|174032.9|173942.9|174033.2|173943.2|174033.7|173943.7|174032.8|173942.8|8
1727856080000|2024-10-02 08:01:20|174032.9|173942.9|174033.1|173943.1|174034.2|173944.2|174032.8|173942.8|8
1727856090000|2024-10-02 08:01:30|174033.7|173943.7|174052.5|173922.5|174052.9|173943.7|174032.5|173921.2|11
1727856100000|2024-10-02 08:01:40|174052.1|173922.1|174035.2|173945.2|174052.4|173947.6|174031.1|173922.1|9
1727856110000|2024-10-02 08:01:50|174035.6|173945.6|174035.6|173945.6|174035.6|173945.6|174035|173945|8
1727856120000|2024-10-02 08:02:00|174035.5|173945.5|174035.7|173945.7|174038|173948|174035.5|173945.5|9
1727856130000|2024-10-02 08:02:10|174035.8|173945.8|174059.5|173969.5|174107.7|174017.7|174033.4|173943.4|17
1727856140000|2024-10-02 08:02:20|174060.4|173970.4|174064.3|173974.3|174066.5|173976.5|174060.4|173970.4|6
1727856150000|2024-10-02 08:02:30|174064.5|173974.5|174063.3|173973.3|174071.3|173981.3|174063.3|173973.3|7
1727856160000|2024-10-02 08:02:40|174061.5|173971.5|174062.3|173972.3|174062.3|173972.3|174059.8|173969.8|3
1727856170000|2024-10-02 08:02:50|174059.8|173969.8|174063.9|173973.9|174063.9|173973.9|174059.8|173969.8|6
1727856180000|2024-10-02 08:03:00|174063.7|173973.7|173955.2|173825.2|174086.7|173977.6|173952.7|173822.7|10
1727856190000|2024-10-02 08:03:10|173960.3|173830.3|173965|173835|173965|173835|173959.8|173829.8|4
1727856200000|2024-10-02 08:03:20|173968.2|173838.2|173983.4|173853.4|173983.4|173853.4|173968.2|173838.2|10
1727856210000|2024-10-02 08:03:30|173984.8|173854.8|173982.2|173852.2|173986.5|173856.5|173980.4|173850.4|7
1727856220000|2024-10-02 08:03:40|173979.4|173849.4|173982|173852|173984.2|173854.2|173979.4|173849.4|11
1727856230000|2024-10-02 08:03:50|173982.3|173852.3|173949.8|173819.8|173986.8|173856.8|173949.2|173819.2|11
1727856240000|2024-10-02 08:04:00|173952.7|173822.7|173948.5|173818.5|173952.7|173822.7|173948.5|173818.5|14
1727856250000|2024-10-02 08:04:10|173949.1|173819.1|173948.6|173818.6|173950.8|173820.8|173947.2|173817.2|6
1727856260000|2024-10-02 08:04:20|173947.2|173817.2|173945.6|173815.6|173948.3|173818.3|173942.8|173812.8|9
1727856270000|2024-10-02 08:04:30|173945.7|173815.7|173925.5|173795.5|173945.7|173815.7|173925.5|173795.5|8
1727856280000|2024-10-02 08:04:40|173924.9|173794.9|173920.7|173790.7|173929|173799|173915|173785|14
1727856290000|2024-10-02 08:04:50|173915|173785|173943.4|173813.4|173945.3|173815.3|173915|173785|10
1727856300000|2024-10-02 08:05:00|173943|173813|173943.9|173813.9|173947.9|173817.9|173942.5|173812.5|8
1727856310000|2024-10-02 08:05:10|173924.1|173794.1|173924.5|173794.5|173927.6|173797.6|173924.1|173794.1|8
1727856320000|2024-10-02 08:05:20|173924.2|173794.2|173898.3|173768.3|173924.2|173794.2|173898.3|173768.3|11
1727856330000|2024-10-02 08:05:30|173896.8|173766.8|173892.3|173762.3|173896.8|173766.8|173892.1|173762.1|4
1727856340000|2024-10-02 08:05:40|173894.3|173764.3|173894.3|173764.3|173894.3|173764.3|173894.3|173764.3|1
1727856350000|2024-10-02 08:05:50|173897.4|173767.4|173902.1|173772.1|173902.1|173772.1|173894.3|173764.3|4
1727856360000|2024-10-02 08:06:00|173903.1|173773.1|173897.4|173767.4|173903.1|173773.1|173894.3|173764.3|4
1727856370000|2024-10-02 08:06:10|173901.8|173771.8|173894.4|173764.4|173901.8|173771.8|173894.4|173764.4|3
1727856390000|2024-10-02 08:06:30|173892.3|173762.3|173890.4|173760.4|173898|173768|173890.4|173760.4|7
1727856400000|2024-10-02 08:06:40|173876.6|173786.6|173871.1|173781.1|173878.7|173788.7|173871.1|173781.1|6
1727856410000|2024-10-02 08:06:50|173876.2|173786.2|173872.7|173782.7|173878.9|173788.9|173872.7|173782.7|7
1727856420000|2024-10-02 08:07:00|173871|173781|173881.4|173791.4|173887.5|173797.5|173871|173781|8
1727856430000|2024-10-02 08:07:10|173883.4|173793.4|173878.6|173788.6|173886.6|173796.6|173878.5|173788.5|11
1727856440000|2024-10-02 08:07:20|173878.9|173788.9|173855.9|173765.9|173880.2|173790.2|173845.1|173755.1|7
1727856450000|2024-10-02 08:07:30|173854|173764|173852.8|173762.8|173856.3|173766.3|173852.8|173762.8|7
1727856460000|2024-10-02 08:07:40|173863.5|173773.5|173864.1|173774.1|173865.7|173775.7|173863.5|173773.5|4
1727856470000|2024-10-02 08:07:50|173864.2|173774.2|173874.2|173784.2|173892.9|173802.9|173864.2|173774.2|10
1727856480000|2024-10-02 08:08:00|173877.9|173787.9|173880.9|173790.9|173882.1|173792.1|173872.9|173782.9|12
1727856490000|2024-10-02 08:08:10|173880.1|173790.1|173870.9|173780.9|173881|173791|173870.9|173780.9|6
1727856500000|2024-10-02 08:08:20|173874.4|173784.4|173866.2|173776.2|173874.4|173784.4|173865.9|173775.9|9
1727856510000|2024-10-02 08:08:30|173862.6|173772.6|173862.6|173772.6|173865.7|173775.7|173862.6|173772.6|3
1727856520000|2024-10-02 08:08:40|173866.3|173776.3|173877.8|173787.8|173886.9|173796.9|173866.3|173776.3|12
1727856530000|2024-10-02 08:08:50|173876.7|173786.7|173869.2|173779.2|173876.7|173786.7|173869.2|173779.2|6
1727856540000|2024-10-02 08:09:00|173869.5|173779.5|173867.5|173777.5|173871.3|173781.3|173867.5|173777.5|9
1727856550000|2024-10-02 08:09:10|173871.5|173781.5|173866|173776|173883|173793|173866|173776|12
1727856560000|2024-10-02 08:09:20|173865|173775|173866.9|173776.9|173866.9|173776.9|173865|173775|5
1727856570000|2024-10-02 08:09:30|173868.3|173778.3|173866|173776|173869.7|173779.7|173864.8|173774.8|9
1727856580000|2024-10-02 08:09:40|173869.7|173779.7|173880.1|173790.1|173880.5|173790.5|173869.5|173779.5|8
1727856590000|2024-10-02 08:09:50|173879.9|173789.9|173873.7|173783.7|173883.9|173793.9|173873.1|173783.1|11
1727856600000|2024-10-02 08:10:00|173872.9|173782.9|173854.9|173764.9|173873.1|173783.1|173854.4|173764.4|10
1727856610000|2024-10-02 08:10:10|173856.6|173766.6|173853.2|173763.2|173861.9|173771.9|173853.2|173763.2|10
1727856620000|2024-10-02 08:10:20|173857.1|173767.1|173852.1|173762.1|173860.4|173770.4|173852.1|173762.1|6
1727856630000|2024-10-02 08:10:30|173855.3|173765.3|173852.1|173762.1|173855.3|173765.3|173852.1|173762.1|3
1727856640000|2024-10-02 08:10:40|173855.3|173765.3|173855|173765|173855.3|173765.3|173851.2|173761.2|4
1727856650000|2024-10-02 08:10:50|173850.6|173760.6|173854.9|173764.9|173864|173774|173850.6|173760.6|13
1727856660000|2024-10-02 08:11:00|173850.3|173760.3|173848.2|173758.2|173850.3|173760.3|173843.1|173753.1|5
1727856670000|2024-10-02 08:11:10|173859.8|173769.8|173862.5|173772.5|173863.1|173773.1|173858.5|173768.5|11
1727856680000|2024-10-02 08:11:20|173860.7|173770.7|173860.4|173770.4|173863.6|173773.6|173859|173769|13
1727856690000|2024-10-02 08:11:30|173858.9|173768.9|173852.5|173762.5|173860.2|173770.2|173851|173761|11
1727856700000|2024-10-02 08:11:40|173856.5|173766.5|173862.4|173772.4|173863.9|173773.9|173852.5|173762.5|13
1727856710000|2024-10-02 08:11:50|173863.8|173773.8|173854.9|173764.9|173863.9|173773.9|173854.9|173764.9|8
1727856720000|2024-10-02 08:12:00|173853.7|173763.7|173851.7|173761.7|173861.6|173771.6|173851.7|173761.7|12
1727856730000|2024-10-02 08:12:10|173854.4|173764.4|173848|173758|173854.4|173764.4|173848|173758|7
1727856740000|2024-10-02 08:12:20|173849.9|173759.9|173847.6|173757.6|173851.7|173761.7|173844.6|173754.6|10
1727856750000|2024-10-02 08:12:30|173850.7|173760.7|173845.2|173755.2|173850.7|173760.7|173844.6|173754.6|6
1727856760000|2024-10-02 08:12:40|173847.4|173757.4|173845.2|173755.2|173847.4|173757.4|173845.2|173755.2|2
1727856770000|2024-10-02 08:12:50|173844.6|173754.6|173841.7|173751.7|173845.2|173755.2|173841.7|173751.7|4
1727856780000|2024-10-02 08:13:00|173838|173748|173838|173748|173838|173748|173838|173748|1
1727856790000|2024-10-02 08:13:10|173839.7|173749.7|173839.7|173749.7|173839.7|173749.7|173839.7|173749.7|1
1727856800000|2024-10-02 08:13:20|173842.4|173752.4|173842.4|173752.4|173846.5|173756.5|173842.4|173752.4|3
1727856810000|2024-10-02 08:13:30|173846.6|173756.6|173842.4|173752.4|173846.6|173756.6|173842.4|173752.4|2
1727856820000|2024-10-02 08:13:40|173846.2|173756.2|173842.4|173752.4|173846.2|173756.2|173842.4|173752.4|2
1727856830000|2024-10-02 08:13:50|173780.2|173690.2|173776.7|173686.7|173790.1|173700.1|173773.8|173683.8|18
1727856840000|2024-10-02 08:14:00|173781.9|173691.9|173779.4|173689.4|173785.5|173695.5|173774.3|173684.3|15
1727856850000|2024-10-02 08:14:10|173775.6|173685.6|173805|173675|173809.2|173697.4|173775.6|173674|20
1727856860000|2024-10-02 08:14:20|173804.7|173674.7|173805.6|173675.6|173805.8|173675.8|173803.8|173673.8|7
1727856870000|2024-10-02 08:14:30|173807.6|173677.6|173814.3|173684.3|173814.3|173684.3|173807.6|173677.6|12
1727856880000|2024-10-02 08:14:40|173815|173685|173814.2|173684.2|173815.1|173685.1|173813.8|173683.8|13
1727856890000|2024-10-02 08:14:50|173814|173684|173795.4|173665.4|173814.3|173684.3|173795.4|173665.4|14
1727856900000|2024-10-02 08:15:00|173796.7|173666.7|173793.6|173663.6|173796.7|173666.7|173793.1|173663.1|5
1727856910000|2024-10-02 08:15:10|173770.7|173680.7|173767.2|173677.2|173770.7|173680.7|173764.2|173674.2|10
1727856920000|2024-10-02 08:15:20|173767.3|173677.3|173765.3|173675.3|173767.4|173677.4|173765.3|173675.3|7
1727856930000|2024-10-02 08:15:30|173763.8|173673.8|173768.5|173678.5|173769.7|173679.7|173763.3|173673.3|8
1727856940000|2024-10-02 08:15:40|173768.3|173678.3|173767|173677|173768.3|173678.3|173766.7|173676.7|8
1727856950000|2024-10-02 08:15:50|173766.7|173676.7|173763|173673|173767.3|173677.3|173763|173673|11
1727856960000|2024-10-02 08:16:00|173766.6|173676.6|173763|173673|173766.6|173676.6|173763|173673|3
1727856970000|2024-10-02 08:16:10|173765.7|173675.7|173710.2|173620.2|173765.7|173675.7|173708.3|173618.3|16
1727856980000|2024-10-02 08:16:20|173711.3|173621.3|173725.7|173635.7|173725.7|173635.7|173710.2|173620.2|15
1727856990000|2024-10-02 08:16:30|173727.8|173637.8|173742.5|173652.5|173748.3|173658.3|173727.7|173637.7|13
1727857000000|2024-10-02 08:16:40|173747.4|173657.4|173747|173657|173747.4|173657.4|173737.5|173647.5|7
1727857010000|2024-10-02 08:16:50|173739.7|173649.7|173743.4|173653.4|173757.7|173667.7|173739.7|173649.7|14
1727857020000|2024-10-02 08:17:00|173740.4|173650.4|173748.9|173658.9|173748.9|173658.9|173734.1|173644.1|5
1727857030000|2024-10-02 08:17:10|173743.4|173653.4|173754.5|173664.5|173755.3|173665.3|173743.4|173653.4|7
1727857040000|2024-10-02 08:17:20|173754.8|173664.8|173765|173675|173766.1|173676.1|173754.4|173664.4|9
1727857050000|2024-10-02 08:17:30|173765.5|173675.5|173765.5|173675.5|173765.5|173675.5|173765.5|173675.5|1
1727857060000|2024-10-02 08:17:40|173766.4|173676.4|173766.1|173676.1|173766.4|173676.4|173758.8|173668.8|10
1727857070000|2024-10-02 08:17:50|173764.9|173674.9|173760.8|173670.8|173765.2|173675.2|173760.8|173670.8|8
1727857080000|2024-10-02 08:18:00|173760.7|173670.7|173822.6|173732.6|173832.2|173742.2|173745.2|173655.2|25
1727857090000|2024-10-02 08:18:10|173820|173730|173812.8|173722.8|173820|173730|173803.3|173713.3|16
1727857100000|2024-10-02 08:18:20|173817.3|173727.3|173822.7|173732.7|173837.4|173747.4|173810.3|173720.3|23
1727857110000|2024-10-02 08:18:30|173819.5|173729.5|173807.9|173717.9|173819.5|173729.5|173804.7|173714.7|11
1727857120000|2024-10-02 08:18:40|173810.4|173720.4|173814.2|173724.2|173819.3|173729.3|173810.4|173720.4|7
1727857130000|2024-10-02 08:18:50|173814.3|173724.3|173812.2|173722.2|173816.9|173726.9|173809.6|173719.6|9
1727857140000|2024-10-02 08:19:00|173812.1|173722.1|173811.7|173721.7|173812.1|173722.1|173811.7|173721.7|3
1727857150000|2024-10-02 08:19:10|173811.2|173721.2|173806.5|173716.5|173811.6|173721.6|173804.7|173714.7|10
1727857160000|2024-10-02 08:19:20|173804.7|173714.7|173802.8|173712.8|173806.1|173716.1|173802.8|173712.8|6
1727857170000|2024-10-02 08:19:30|173789|173699|173790.5|173700.5|173796.5|173706.5|173788.1|173698.1|10
1727857180000|2024-10-02 08:19:40|173789.4|173699.4|173786.9|173696.9|173793.8|173703.8|173786.9|173696.9|8
1727857190000|2024-10-02 08:19:50|173786.8|173696.8|173784.3|173694.3|173786.9|173696.9|173784.3|173694.3|4
1727857200000|2024-10-02 08:20:00|173784.1|173694.1|173786.3|173696.3|173786.3|173696.3|173781.6|173691.6|4
1727857210000|2024-10-02 08:20:10|173789.4|173699.4|173815.1|173725.1|173817.4|173727.4|173789.4|173699.4|15
1727857220000|2024-10-02 08:20:20|173815.6|173725.6|173806|173716|173818.5|173728.5|173806|173716|13
1727857230000|2024-10-02 08:20:30|173802.7|173712.7|173808.7|173718.7|173811.9|173721.9|173802.7|173712.7|11
1727857240000|2024-10-02 08:20:40|173802.3|173712.3|173805.5|173715.5|173808.6|173718.6|173791.8|173701.8|10
1727857250000|2024-10-02 08:20:50|173809.2|173719.2|173812.3|173722.3|173815.8|173725.8|173809.2|173719.2|8
1727857260000|2024-10-02 08:21:00|173812.5|173722.5|173859.6|173769.6|173864.9|173774.9|173812.5|173722.5|13
1727857270000|2024-10-02 08:21:10|173858.5|173768.5|173862.1|173772.1|173863.6|173773.6|173857.3|173767.3|12
1727857280000|2024-10-02 08:21:20|173859.8|173769.8|173850.2|173760.2|173868.5|173778.5|173836.3|173746.3|20
1727857290000|2024-10-02 08:21:30|173845.9|173755.9|173847.1|173757.1|173849.5|173759.5|173845.9|173755.9|6
1727857300000|2024-10-02 08:21:40|173845.6|173755.6|173844.6|173754.6|173845.6|173755.6|173844.3|173754.3|4
1727857310000|2024-10-02 08:21:50|173844.1|173754.1|173885.1|173795.1|173885.3|173795.3|173844.1|173754.1|13
1727857320000|2024-10-02 08:22:00|173885.2|173795.2|173885|173795|173885.6|173795.6|173883.2|173793.2|8
1727857330000|2024-10-02 08:22:10|173885.9|173795.9|173888.9|173798.9|173892.5|173802.5|173884.4|173794.4|7
1727857340000|2024-10-02 08:22:20|173886|173796|173886|173796|173886|173796|173886|173796|1
1727857350000|2024-10-02 08:22:30|173885.9|173795.9|173883.9|173793.9|173885.9|173795.9|173883.9|173793.9|3
1727857360000|2024-10-02 08:22:40|173884|173794|173885.3|173795.3|173888.4|173798.4|173884|173794|3
1727857370000|2024-10-02 08:22:50|173885.4|173795.4|173885.2|173795.2|173885.4|173795.4|173885.2|173795.2|2
1727857380000|2024-10-02 08:23:00|173883.6|173793.6|173890.7|173800.7|173894.8|173804.8|173883.6|173793.6|9
1727857390000|2024-10-02 08:23:10|173890.8|173800.8|173872.9|173782.9|173890.8|173800.8|173871.3|173781.3|11
1727857400000|2024-10-02 08:23:20|173875.7|173785.7|173890.6|173800.6|173893.1|173803.1|173875.7|173785.7|6
1727857410000|2024-10-02 08:23:30|173890.4|173800.4|173889.9|173799.9|173890.4|173800.4|173889.8|173799.8|4
1727857420000|2024-10-02 08:23:40|173890|173800|173874.9|173784.9|173890|173800|173872.6|173782.6|5
1727857430000|2024-10-02 08:23:50|173871.6|173781.6|173868.9|173778.9|173871.7|173781.7|173861.2|173771.2|8
1727857440000|2024-10-02 08:24:00|173868.7|173778.7|173875|173785|173875|173785|173868.2|173778.2|10
1727857450000|2024-10-02 08:24:10|173875.1|173785.1|173867.9|173777.9|173876.8|173786.8|173867.2|173777.2|10
1727857460000|2024-10-02 08:24:20|173867.2|173777.2|173867.3|173777.3|173867.4|173777.4|173864.4|173774.4|6
1727857470000|2024-10-02 08:24:30|173867.2|173777.2|173867.2|173777.2|173867.3|173777.3|173864.9|173774.9|6
1727857480000|2024-10-02 08:24:40|173864.8|173774.8|173866.2|173776.2|173866.3|173776.3|173864.8|173774.8|4
1727857490000|2024-10-02 08:24:50|173868|173778|173882.6|173792.6|173886.5|173796.5|173864.3|173774.3|12
1727857500000|2024-10-02 08:25:00|173884.2|173794.2|173872.2|173782.2|173884.8|173794.8|173868.6|173778.6|11
1727857510000|2024-10-02 08:25:10|173880.1|173790.1|173888.9|173798.9|173890|173800|173880.1|173790.1|10
1727857520000|2024-10-02 08:25:20|173891|173801|173932.8|173842.8|173938.8|173848.8|173891|173801|17
1727857530000|2024-10-02 08:25:30|173930.5|173840.5|173917.6|173827.6|173931.5|173841.5|173916.8|173826.8|9
1727857540000|2024-10-02 08:25:40|173917.1|173827.1|173896.1|173806.1|173917.1|173827.1|173894.7|173804.7|10
1727857550000|2024-10-02 08:25:50|173896.2|173806.2|173915.6|173825.6|173915.6|173825.6|173891.3|173801.3|12
1727857560000|2024-10-02 08:26:00|173916.3|173826.3|173919.1|173829.1|173919.1|173829.1|173915|173825|4
1727857570000|2024-10-02 08:26:10|173920.1|173830.1|173897.5|173807.5|173920.1|173830.1|173897.5|173807.5|9
1727857580000|2024-10-02 08:26:20|173903.4|173813.4|173875.3|173785.3|173903.4|173813.4|173874.1|173784.1|8
1727857590000|2024-10-02 08:26:30|173873.4|173783.4|173872.6|173782.6|173873.4|173783.4|173871.9|173781.9|6
1727857600000|2024-10-02 08:26:40|173872|173782|173874.6|173784.6|173874.6|173784.6|173872|173782|5
1727857610000|2024-10-02 08:26:50|173875.1|173785.1|173826.7|173736.7|173875.1|173785.1|173824.1|173734.1|20
1727857620000|2024-10-02 08:27:00|173828.2|173738.2|173898.7|173808.7|173899.5|173809.5|173828.2|173738.2|14
1727857630000|2024-10-02 08:27:10|173903.1|173813.1|173895.8|173805.8|173903.1|173813.1|173894.8|173804.8|15
1727857640000|2024-10-02 08:27:20|173894.3|173804.3|173896|173806|173898.8|173808.8|173894.3|173804.3|13
1727857650000|2024-10-02 08:27:30|173896.5|173806.5|173918.7|173828.7|173918.7|173828.7|173894.5|173804.5|9
1727857660000|2024-10-02 08:27:40|173916.3|173826.3|173912.7|173822.7|173916.3|173826.3|173911.6|173821.6|6
1727857670000|2024-10-02 08:27:50|173914|173824|173877.2|173787.2|173918.5|173828.5|173877.2|173787.2|14
1727857680000|2024-10-02 08:28:00|173878.3|173788.3|173854.7|173764.7|173878.6|173788.6|173854.7|173764.7|15
1727857690000|2024-10-02 08:28:10|173857.9|173767.9|173861.2|173771.2|173861.2|173771.2|173855|173765|13
1727857700000|2024-10-02 08:28:20|173859|173769|173863|173773|173864.6|173774.6|173854.5|173764.5|9
1727857710000|2024-10-02 08:28:30|173861.3|173771.3|173864.3|173774.3|173867.8|173777.8|173861|173771|16
1727857720000|2024-10-02 08:28:40|173866.4|173776.4|173869.7|173779.7|173870.1|173780.1|173864.7|173774.7|10
1727857730000|2024-10-02 08:28:50|173869.9|173779.9|173852.6|173762.6|173870.1|173780.1|173850.3|173760.3|17
1727857740000|2024-10-02 08:29:00|173854.2|173764.2|173858.2|173768.2|173865.8|173775.8|173851.1|173761.1|17
1727857750000|2024-10-02 08:29:10|173852|173762|173840.7|173750.7|173856.9|173766.9|173835.2|173745.2|14
1727857760000|2024-10-02 08:29:20|173840|173750|173847.8|173757.8|173865.1|173775.1|173839.3|173749.3|21
1727857770000|2024-10-02 08:29:30|173850.4|173760.4|173844.1|173754.1|173856.3|173766.3|173843.7|173753.7|20
1727857780000|2024-10-02 08:29:40|173844.3|173754.3|173819.8|173729.8|173845.5|173755.5|173812.6|173722.6|23
1727857790000|2024-10-02 08:29:50|173822|173732|173818.5|173728.5|173827.5|173737.5|173817|173727|23
1727857800000|2024-10-02 08:30:00|173816.2|173726.2|173846.3|173756.3|173846.3|173756.3|173814.8|173724.8|18
1727857810000|2024-10-02 08:30:10|173848.8|173758.8|173843.7|173753.7|173848.8|173758.8|173840.1|173750.1|7
1727857820000|2024-10-02 08:30:20|173849.7|173759.7|173869.9|173779.9|173869.9|173779.9|173849.7|173759.7|8
1727857830000|2024-10-02 08:30:30|173871.5|173781.5|173865.5|173775.5|173872.1|173782.1|173865.5|173775.5|4
1727857840000|2024-10-02 08:30:40|173866.7|173776.7|173919.7|173829.7|173923.5|173833.5|173866.7|173776.7|13
1727857850000|2024-10-02 08:30:50|173916.8|173826.8|173896.1|173806.1|173916.8|173826.8|173891.4|173801.4|17
1727857860000|2024-10-02 08:31:00|173895.6|173805.6|173887.5|173797.5|173895.6|173805.6|173883.8|173793.8|7
1727857870000|2024-10-02 08:31:10|173887.6|173797.6|173880.4|173790.4|173887.6|173797.6|173879|173789|11
1727857880000|2024-10-02 08:31:20|173882.7|173792.7|173870.5|173780.5|173884.2|173794.2|173870.5|173780.5|19
1727857890000|2024-10-02 08:31:30|173867.6|173777.6|173847.1|173757.1|173867.6|173777.6|173847.1|173757.1|19
1727857900000|2024-10-02 08:31:40|173845.8|173755.8|173840.7|173750.7|173846.2|173756.2|173838.6|173748.6|11
1727857910000|2024-10-02 08:31:50|173840|173750|173813|173723|173840|173750|173812.9|173722.9|13
1727857920000|2024-10-02 08:32:00|173812.9|173722.9|173809.7|173719.7|173816.3|173726.3|173809.7|173719.7|12
1727857930000|2024-10-02 08:32:10|173809.6|173719.6|173789|173699|173809.6|173719.6|173782|173692|13
1727857940000|2024-10-02 08:32:20|173786.2|173696.2|173764|173674|173799.4|173696.2|173759|173664.3|13
1727857950000|2024-10-02 08:32:30|173763.7|173673.7|173735.2|173645.2|173763.7|173673.7|173735.1|173645.1|11
1727857960000|2024-10-02 08:32:40|173734.7|173644.7|173705.8|173615.8|173736.8|173646.8|173698.3|173608.3|14
1727857970000|2024-10-02 08:32:50|173713|173623|173703.4|173613.4|173713|173623|173691.2|173601.2|8
1727857980000|2024-10-02 08:33:00|173703.6|173613.6|173654.7|173564.7|173710|173620|173630.9|173540.9|14
1727857990000|2024-10-02 08:33:10|173655.2|173565.2|173655.1|173565.1|173658.3|173568.3|173650.9|173560.9|13
1727858000000|2024-10-02 08:33:20|173652.4|173562.4|173655.7|173565.7|173658.9|173568.9|173652.4|173562.4|14
1727858010000|2024-10-02 08:33:30|173655.5|173565.5|173645.5|173555.5|173656.9|173566.9|173645|173555|15
1727858020000|2024-10-02 08:33:40|173648.6|173558.6|173645.4|173555.4|173652.2|173562.2|173642.8|173552.8|20
1727858030000|2024-10-02 08:33:50|173642.9|173552.9|173620|173490|173645.9|173555.9|173614.8|173484.8|17
1727858040000|2024-10-02 08:34:00|173620.5|173490.5|173615.8|173485.8|173622.3|173492.3|173613.6|173483.6|14
1727858050000|2024-10-02 08:34:10|173616|173486|173648.7|173558.7|173653.1|173563.1|173616|173486|11
1727858060000|2024-10-02 08:34:20|173666.7|173576.7|173701.6|173611.6|173703.4|173613.4|173666.7|173576.7|20
1727858070000|2024-10-02 08:34:30|173701.5|173611.5|173703.3|173613.3|173706|173616|173699|173609|7
1727858080000|2024-10-02 08:34:40|173709.2|173619.2|173692.5|173602.5|173710.1|173620.1|173688|173598|14
1727858090000|2024-10-02 08:34:50|173692.7|173602.7|173692.2|173602.2|173703.3|173613.3|173684.7|173594.7|17
1727858100000|2024-10-02 08:35:00|173694.7|173604.7|173676.4|173586.4|173698|173608|173676.3|173586.3|14
1727858110000|2024-10-02 08:35:10|173676.2|173586.2|173635.5|173545.5|173676.2|173586.2|173625.1|173535.1|16
1727858120000|2024-10-02 08:35:20|173624.2|173534.2|173619.3|173529.3|173624.9|173534.9|173615.5|173525.5|12
1727858130000|2024-10-02 08:35:30|173617.7|173527.7|173618.6|173528.6|173620|173530|173612.9|173522.9|9
1727858140000|2024-10-02 08:35:40|173619.8|173529.8|173644.9|173554.9|173644.9|173554.9|173619.1|173529.1|16
1727858150000|2024-10-02 08:35:50|173642|173552|173640.9|173550.9|173643.8|173553.8|173638.8|173548.8|12
1727858160000|2024-10-02 08:36:00|173639.7|173549.7|173628.1|173538.1|173642.3|173552.3|173627.8|173537.8|13
1727858170000|2024-10-02 08:36:10|173630.7|173540.7|173622|173532|173635.2|173545.2|173617.8|173527.8|17
1727858180000|2024-10-02 08:36:20|173620.4|173530.4|173577.4|173487.4|173620.4|173530.4|173575.5|173485.5|15
1727858190000|2024-10-02 08:36:30|173582.7|173492.7|173578.8|173488.8|173588.2|173498.2|173574.5|173484.5|9
1727858200000|2024-10-02 08:36:40|173583.5|173493.5|173576|173486|173589.9|173499.9|173574.2|173484.2|12
1727858210000|2024-10-02 08:36:50|173576.2|173486.2|173569.5|173479.5|173576.2|173486.2|173566.6|173476.6|11
1727858220000|2024-10-02 08:37:00|173569.3|173479.3|173569.2|173479.2|173575.2|173485.2|173565.3|173475.3|18
1727858230000|2024-10-02 08:37:10|173572.1|173482.1|173569.2|173479.2|173572.1|173482.1|173562.7|173472.7|10
1727858240000|2024-10-02 08:37:20|173568.5|173478.5|173549.3|173459.3|173571.5|173481.5|173549.3|173459.3|11
1727858250000|2024-10-02 08:37:30|173557.4|173467.4|173555.7|173465.7|173559.2|173469.2|173550.4|173460.4|15
1727858260000|2024-10-02 08:37:40|173554.8|173464.8|173554.1|173464.1|173559.1|173469.1|173543.7|173453.7|17
1727858270000|2024-10-02 08:37:50|173551.5|173461.5|173504.8|173414.8|173551.5|173461.5|173499.7|173409.7|13
1727858280000|2024-10-02 08:38:00|173509.8|173419.8|173514.2|173384.2|173519|173419.8|173509.8|173383.2|14
1727858290000|2024-10-02 08:38:10|173515.2|173385.2|173515.9|173385.9|173516.3|173386.3|173514|173384|11
1727858300000|2024-10-02 08:38:20|173516.3|173386.3|173486.9|173356.9|173520.1|173390.1|173476.1|173346.1|10
1727858310000|2024-10-02 08:38:30|173489.4|173359.4|173486.4|173356.4|173489.5|173359.5|173486.4|173356.4|4
1727858320000|2024-10-02 08:38:40|173489.6|173359.6|173510.8|173420.8|173517.5|173427.5|173489.6|173359.6|15
1727858330000|2024-10-02 08:38:50|173510.6|173420.6|173507|173417|173512.8|173422.8|173505.7|173415.7|13
1727858340000|2024-10-02 08:39:00|173506|173416|173503.1|173373.1|173509.6|173416|173495.3|173373.1|13
1727858350000|2024-10-02 08:39:10|173502.9|173372.9|173501.3|173371.3|173503.3|173373.3|173501.3|173371.3|4
1727858360000|2024-10-02 08:39:20|173503|173373|173506.4|173376.4|173506.5|173399|173468.6|173368.3|11
1727858370000|2024-10-02 08:39:30|173506.8|173376.8|173512.2|173382.2|173512.2|173382.2|173506.3|173376.3|9
1727858380000|2024-10-02 08:39:40|173512.3|173382.3|173532.9|173402.9|173532.9|173402.9|173512.3|173382.3|8
1727858390000|2024-10-02 08:39:50|173533.2|173403.2|173532.7|173402.7|173533.5|173403.5|173532.7|173402.7|4
1727858400000|2024-10-02 08:40:00|173532.8|173402.8|173532.6|173402.6|173533.2|173403.2|173532.4|173402.4|6
1727858410000|2024-10-02 08:40:10|173532.8|173402.8|173556.7|173466.7|173558.9|173468.9|173532.8|173402.8|12
1727858420000|2024-10-02 08:40:20|173556.2|173466.2|173553.6|173463.6|173556.6|173466.6|173553.6|173463.6|5
1727858430000|2024-10-02 08:40:30|173549.8|173459.8|173555.5|173465.5|173555.5|173465.5|173549.8|173459.8|6
1727858440000|2024-10-02 08:40:40|173551.3|173461.3|173552.8|173462.8|173555.4|173465.4|173551.3|173461.3|4
1727858450000|2024-10-02 08:40:50|173551.9|173461.9|173562.8|173472.8|173562.8|173472.8|173551.9|173461.9|5
1727858460000|2024-10-02 08:41:00|173562.5|173472.5|173565.3|173475.3|173565.3|173475.3|173561.1|173471.1|9
1727858470000|2024-10-02 08:41:10|173565.2|173475.2|173565.3|173475.3|173565.5|173475.5|173565.2|173475.2|6
1727858480000|2024-10-02 08:41:20|173565.2|173475.2|173565.5|173475.5|173565.5|173475.5|173565.1|173475.1|7
1727858490000|2024-10-02 08:41:30|173565.4|173475.4|173572.2|173482.2|173572.2|173482.2|173565.4|173475.4|3
1727858500000|2024-10-02 08:41:40|173567.2|173477.2|173572.2|173482.2|173572.2|173482.2|173567.2|173477.2|2
1727858510000|2024-10-02 08:41:50|173568.5|173478.5|173566.6|173476.6|173569.5|173479.5|173565.6|173475.6|8
1727858520000|2024-10-02 08:42:00|173593.8|173503.8|173595.7|173505.7|173595.8|173505.8|173586.7|173496.7|11
1727858530000|2024-10-02 08:42:10|173600.9|173510.9|173643.5|173513.5|173643.5|173518.6|173600.9|173507.4|10
1727858540000|2024-10-02 08:42:20|173646.8|173516.8|173638.1|173548.1|173651|173550.3|173628.5|173516.8|15
1727858550000|2024-10-02 08:42:30|173640.8|173550.8|173660|173570|173660|173570|173640.8|173550.8|13
1727858560000|2024-10-02 08:42:40|173669.4|173579.4|173669.5|173579.5|173672.2|173582.2|173669.4|173579.4|11
1727858570000|2024-10-02 08:42:50|173672.6|173582.6|173692.3|173562.3|173692.3|173582.6|173672.5|173560.7|4
1727858580000|2024-10-02 08:43:00|173692|173562|173711.8|173621.8|173718.3|173628.3|173671.3|173562|13
1727858590000|2024-10-02 08:43:10|173711.7|173621.7|173681.5|173591.5|173711.7|173621.7|173676.8|173586.8|19
1727858600000|2024-10-02 08:43:20|173682.3|173592.3|173682.3|173592.3|173688.3|173598.3|173681.4|173591.4|16
1727858610000|2024-10-02 08:43:30|173683.2|173593.2|173686.3|173596.3|173687.4|173597.4|173680.6|173590.6|11
1727858620000|2024-10-02 08:43:40|173683.6|173593.6|173713.7|173623.7|173715.7|173625.7|173681.2|173591.2|11
1727858630000|2024-10-02 08:43:50|173713.9|173623.9|173714.7|173624.7|173716.7|173626.7|173713.9|173623.9|3
1727858640000|2024-10-02 08:44:00|173716.9|173626.9|173726.4|173636.4|173728.5|173638.5|173715.4|173625.4|11
1727858650000|2024-10-02 08:44:10|173729|173639|173696.2|173606.2|173731.7|173641.7|173696.2|173606.2|17
1727858660000|2024-10-02 08:44:20|173693.5|173603.5|173715.3|173625.3|173717.4|173627.4|173693.5|173603.5|13
1727858670000|2024-10-02 08:44:30|173713.5|173623.5|173724.4|173634.4|173724.4|173634.4|173713|173623|8
1727858680000|2024-10-02 08:44:40|173721.4|173631.4|173721.3|173631.3|173724.4|173634.4|173697.8|173607.8|11
1727858690000|2024-10-02 08:44:50|173719.1|173629.1|173720.9|173630.9|173720.9|173630.9|173719.1|173629.1|4
1727858700000|2024-10-02 08:45:00|173724.4|173634.4|173722.1|173632.1|173726.3|173636.3|173720.9|173630.9|8
1727858710000|2024-10-02 08:45:10|173725.5|173635.5|173733.6|173643.6|173738.5|173648.5|173722.2|173632.2|7
1727858720000|2024-10-02 08:45:20|173730.5|173640.5|173729.1|173639.1|173736.1|173646.1|173729.1|173639.1|8
1727858730000|2024-10-02 08:45:30|173725.1|173635.1|173741.9|173651.9|173743.7|173653.7|173725.1|173635.1|10
1727858740000|2024-10-02 08:45:40|173739.7|173649.7|173732.9|173642.9|173739.9|173649.9|173732.9|173642.9|5
1727858750000|2024-10-02 08:45:50|173732.8|173642.8|173735.2|173645.2|173740.4|173650.4|173732.8|173642.8|12
1727858760000|2024-10-02 08:46:00|173738.3|173648.3|173734.2|173644.2|173738.3|173648.3|173734.1|173644.1|12
1727858770000|2024-10-02 08:46:10|173737.2|173647.2|173743.1|173653.1|173743.1|173653.1|173735.1|173645.1|9
1727858780000|2024-10-02 08:46:20|173741.5|173651.5|173731.4|173641.4|173741.5|173651.5|173731.1|173641.1|12
1727858790000|2024-10-02 08:46:30|173734|173644|173732.6|173642.6|173735.1|173645.1|173731.4|173641.4|8
1727858800000|2024-10-02 08:46:40|173731.9|173641.9|173733.2|173643.2|173733.2|173643.2|173731.7|173641.7|6
1727858810000|2024-10-02 08:46:50|173734.4|173644.4|173724.6|173634.6|173735|173645|173724.2|173634.2|12
1727858820000|2024-10-02 08:47:00|173724.3|173634.3|173719.9|173629.9|173727.1|173637.1|173716.4|173626.4|11
1727858830000|2024-10-02 08:47:10|173720.8|173630.8|173722.1|173632.1|173722.4|173632.4|173718.6|173628.6|5
1727858840000|2024-10-02 08:47:20|173721.9|173631.9|173710.6|173620.6|173729.1|173639.1|173710.6|173620.6|11
1727858850000|2024-10-02 08:47:30|173710.8|173620.8|173717.3|173627.3|173717.3|173627.3|173708.1|173618.1|11
1727858860000|2024-10-02 08:47:40|173714.2|173624.2|173712.3|173622.3|173715.2|173625.2|173709.4|173619.4|10
1727858870000|2024-10-02 08:47:50|173714.3|173624.3|173717.4|173627.4|173717.4|173627.4|173714.3|173624.3|5
1727858880000|2024-10-02 08:48:00|173714.8|173624.8|173714.5|173624.5|173717.6|173627.6|173714.5|173624.5|7
1727858890000|2024-10-02 08:48:10|173717.6|173627.6|173734.1|173644.1|173735|173645|173714.3|173624.3|11
1727858900000|2024-10-02 08:48:20|173735.4|173645.4|173731.7|173641.7|173735.4|173645.4|173729.8|173639.8|9
1727858910000|2024-10-02 08:48:30|173731.5|173641.5|173733.4|173643.4|173739.4|173649.4|173725.1|173635.1|10
1727858920000|2024-10-02 08:48:40|173730.5|173640.5|173725.1|173635.1|173732.1|173642.1|173722.3|173632.3|8
1727858930000|2024-10-02 08:48:50|173725.7|173635.7|173709.9|173619.9|173726.2|173636.2|173708|173618|15
1727858940000|2024-10-02 08:49:00|173707.9|173617.9|173720.5|173630.5|173720.5|173630.5|173707.9|173617.9|10
1727858950000|2024-10-02 08:49:10|173723.2|173633.2|173744.1|173654.1|173748.1|173658.1|173720.5|173630.5|11
1727858960000|2024-10-02 08:49:20|173749|173659|173755|173665|173765.4|173675.4|173749|173659|10
1727858970000|2024-10-02 08:49:30|173753|173663|173766.9|173676.9|173770.3|173680.3|173751.9|173661.9|18
1727858980000|2024-10-02 08:49:40|173766.8|173676.8|173766.6|173676.6|173768.4|173678.4|173766.6|173676.6|4
1727858990000|2024-10-02 08:49:50|173769.8|173679.8|173775.3|173685.3|173775.3|173685.3|173764.3|173674.3|11
1727859000000|2024-10-02 08:50:00|173773.4|173683.4|173806.8|173716.8|173806.8|173716.8|173769.5|173679.5|17
1727859010000|2024-10-02 08:50:10|173805|173715|173789|173699|173805|173715|173789|173699|9
1727859020000|2024-10-02 08:50:20|173787.1|173697.1|173786.4|173696.4|173788.7|173698.7|173784.6|173694.6|8
1727859030000|2024-10-02 08:50:30|173788.7|173698.7|173766.7|173676.7|173788.7|173698.7|173766.7|173676.7|17
1727859040000|2024-10-02 08:50:40|173763.9|173673.9|173760.2|173670.2|173765.8|173675.8|173759|173669|12
1727859050000|2024-10-02 08:50:50|173762.4|173672.4|173755.5|173665.5|173762.4|173672.4|173755.5|173665.5|7
1727859060000|2024-10-02 08:51:00|173757.8|173667.8|173753.2|173663.2|173757.8|173667.8|173753.2|173663.2|5
1727859070000|2024-10-02 08:51:10|173751.2|173661.2|173741.2|173651.2|173751.2|173661.2|173741.2|173651.2|8
1727859080000|2024-10-02 08:51:20|173741.6|173651.6|173742.8|173652.8|173742.8|173652.8|173734.5|173644.5|8
1727859090000|2024-10-02 08:51:30|173739.6|173649.6|173742.6|173652.6|173742.6|173652.6|173739.6|173649.6|4
1727859100000|2024-10-02 08:51:40|173742.7|173652.7|173740.5|173650.5|173743.5|173653.5|173739.6|173649.6|8
1727859110000|2024-10-02 08:51:50|173739.6|173649.6|173741.7|173651.7|173742.6|173652.6|173737.8|173647.8|6
1727859120000|2024-10-02 08:52:00|173742.6|173652.6|173749.5|173659.5|173762.2|173672.2|173742.6|173652.6|7
1727859130000|2024-10-02 08:52:10|173749.1|173659.1|173747.1|173657.1|173749.1|173659.1|173744.5|173654.5|8
1727859140000|2024-10-02 08:52:20|173747.9|173657.9|173744.9|173654.9|173750.6|173660.6|173737.9|173647.9|17
1727859150000|2024-10-02 08:52:30|173744.1|173654.1|173741.2|173651.2|173747.2|173657.2|173738.4|173648.4|7
1727859160000|2024-10-02 08:52:40|173741.3|173651.3|173740|173650|173744.6|173654.6|173737.6|173647.6|10
1727859170000|2024-10-02 08:52:50|173737.8|173647.8|173740.1|173650.1|173740.5|173650.5|173737.8|173647.8|6
1727859180000|2024-10-02 08:53:00|173740.3|173650.3|173753.2|173663.2|173753.2|173663.2|173740.3|173650.3|9
1727859190000|2024-10-02 08:53:10|173750.9|173660.9|173720.9|173630.9|173750.9|173660.9|173684.5|173594.5|19
1727859200000|2024-10-02 08:53:20|173725|173635|173726.2|173636.2|173726.2|173636.2|173723|173633|4
1727859210000|2024-10-02 08:53:30|173724.2|173634.2|173724.2|173634.2|173724.2|173634.2|173723.4|173633.4|3
1727859220000|2024-10-02 08:53:40|173727|173637|173738|173648|173739.4|173649.4|173727|173637|13
1727859230000|2024-10-02 08:53:50|173736.2|173646.2|173730.5|173640.5|173738.8|173648.8|173730.5|173640.5|6
1727859240000|2024-10-02 08:54:00|173729.5|173639.5|173734.5|173644.5|173736.6|173646.6|173729.5|173639.5|8
1727859250000|2024-10-02 08:54:10|173731.3|173641.3|173746.2|173656.2|173746.5|173656.5|173731.3|173641.3|8
1727859260000|2024-10-02 08:54:20|173748.6|173658.6|173745.7|173655.7|173748.6|173658.6|173745.7|173655.7|2
1727859270000|2024-10-02 08:54:30|173748.2|173658.2|173751.2|173661.2|173753.5|173663.5|173748.1|173658.1|6
1727859280000|2024-10-02 08:54:40|173750.9|173660.9|173781|173691|173781|173691|173745.6|173655.6|14
1727859290000|2024-10-02 08:54:50|173770.5|173680.5|173751.8|173661.8|173771.3|173681.3|173751.8|173661.8|16
1727859300000|2024-10-02 08:55:00|173754.6|173664.6|173755.9|173665.9|173760.2|173670.2|173754.6|173664.6|7
1727859310000|2024-10-02 08:55:10|173759.2|173669.2|173757.2|173667.2|173774.4|173684.4|173757.2|173667.2|13
1727859320000|2024-10-02 08:55:20|173758.1|173668.1|173752.4|173662.4|173758.1|173668.1|173752.4|173662.4|7
1727859330000|2024-10-02 08:55:30|173752.2|173662.2|173767.9|173677.9|173771.4|173681.4|173752.2|173662.2|12
1727859340000|2024-10-02 08:55:40|173763.1|173673.1|173782.2|173692.2|173793.7|173703.7|173763.1|173673.1|15
1727859350000|2024-10-02 08:55:50|173780.7|173690.7|173781.7|173691.7|173786.3|173696.3|173780.7|173690.7|14
1727859360000|2024-10-02 08:56:00|173781.4|173691.4|173785|173695|173785|173695|173781.4|173691.4|5
1727859370000|2024-10-02 08:56:10|173786.4|173696.4|173790.7|173700.7|173795.2|173705.2|173786.4|173696.4|8
1727859380000|2024-10-02 08:56:20|173795.6|173705.6|173812.8|173722.8|173815.7|173725.7|173794.5|173704.5|11
1727859390000|2024-10-02 08:56:30|173816.4|173726.4|173811.8|173721.8|173816.4|173726.4|173811.6|173721.6|5
1727859400000|2024-10-02 08:56:40|173814.2|173724.2|173869.4|173779.4|173869.4|173779.4|173814.2|173724.2|9
1727859410000|2024-10-02 08:56:50|173868.7|173778.7|173869.6|173779.6|173869.9|173779.9|173867.5|173777.5|7
1727859420000|2024-10-02 08:57:00|173870.4|173780.4|173832|173742|173872.8|173782.8|173827.2|173737.2|12
1727859430000|2024-10-02 08:57:10|173834.1|173744.1|173870.4|173780.4|173870.4|173780.4|173832.8|173742.8|9
1727859440000|2024-10-02 08:57:20|173871.4|173781.4|173876.3|173786.3|173876.3|173786.3|173867.8|173777.8|7
1727859450000|2024-10-02 08:57:30|173869.6|173779.6|173871|173781|173873.2|173783.2|173869.6|173779.6|8
1727859460000|2024-10-02 08:57:40|173874|173784|173874.6|173784.6|173874.6|173784.6|173871.4|173781.4|6
1727859470000|2024-10-02 08:57:50|173874.5|173784.5|173876.2|173786.2|173878|173788|173874.5|173784.5|6
1727859480000|2024-10-02 08:58:00|173876.8|173786.8|173879.5|173789.5|173879.5|173789.5|173876.8|173786.8|8
1727859490000|2024-10-02 08:58:10|173879.8|173789.8|173875.9|173785.9|173880|173790|173873.9|173783.9|6
1727859500000|2024-10-02 08:58:20|173876.2|173786.2|173876.2|173786.2|173876.2|173786.2|173876.2|173786.2|1
1727859510000|2024-10-02 08:58:30|173876.9|173786.9|173874.6|173784.6|173879.9|173789.9|173874.4|173784.4|9
1727859520000|2024-10-02 08:58:40|173875|173785|173873.5|173783.5|173875|173785|173872.9|173782.9|4
1727859530000|2024-10-02 08:58:50|173872.9|173782.9|173802|173712|173872.9|173782.9|173802|173712|24
1727859540000|2024-10-02 08:59:00|173801.5|173711.5|173799.7|173709.7|173801.5|173711.5|173794.9|173704.9|8
1727859550000|2024-10-02 08:59:10|173801.9|173711.9|173799|173709|173801.9|173711.9|173797|173707|11
1727859560000|2024-10-02 08:59:20|173797.4|173707.4|173798.9|173708.9|173808.7|173718.7|173796.1|173706.1|16
1727859570000|2024-10-02 08:59:30|173798.8|173708.8|173795.7|173705.7|173798.8|173708.8|173793.7|173703.7|6
1727859580000|2024-10-02 08:59:40|173820.4|173730.4|173819.8|173729.8|173820.4|173730.4|173816.7|173726.7|4
1727859590000|2024-10-02 08:59:50|173816.1|173726.1|173812.3|173722.3|173818.6|173728.6|173812.3|173722.3|5
1727859600000|2024-10-02 09:00:00|173809.3|173719.3|173831.7|173701.7|173836.6|173719.3|173808.4|173701.7|7
1727859610000|2024-10-02 09:00:10|173831.8|173701.8|173830.7|173700.7|173832.8|173702.8|173830.7|173700.7|4
1727859620000|2024-10-02 09:00:20|173829.9|173699.9|173882.1|173792.1|173882.1|173792.1|173826.3|173696.3|13
1727859630000|2024-10-02 09:00:30|173881.8|173791.8|173882.6|173792.6|173885.8|173795.8|173881.8|173791.8|7
1727859640000|2024-10-02 09:00:40|173886.1|173796.1|173905.9|173815.9|173912.1|173822.1|173885|173795|9
1727859650000|2024-10-02 09:00:50|173906.7|173816.7|173902.1|173812.1|173906.7|173816.7|173902.1|173812.1|2
1727859660000|2024-10-02 09:01:00|173902.8|173812.8|173918.3|173828.3|173923.7|173833.7|173902.8|173812.8|18
1727859670000|2024-10-02 09:01:10|173917.3|173827.3|173941.3|173851.3|173941.3|173851.3|173917.3|173827.3|12
1727859680000|2024-10-02 09:01:20|173942.3|173852.3|173950.4|173860.4|173953.9|173863.9|173938.1|173848.1|17
1727859690000|2024-10-02 09:01:30|173952.6|173862.6|173948.9|173858.9|173952.6|173862.6|173941|173851|27
1727859700000|2024-10-02 09:01:40|173945.8|173855.8|173944.2|173854.2|173948.9|173858.9|173941.4|173851.4|16
1727859710000|2024-10-02 09:01:50|173944.7|173854.7|173950.2|173860.2|173955|173865|173942.8|173852.8|15
1727859720000|2024-10-02 09:02:00|173952.8|173862.8|173988|173898|174014.9|173924.9|173952.8|173862.8|26
1727859730000|2024-10-02 09:02:10|173971|173881|173939.8|173849.8|173981.1|173891.1|173939.8|173849.8|26
1727859740000|2024-10-02 09:02:20|173942.4|173852.4|173942.5|173852.5|173943.3|173853.3|173937.5|173847.5|8
1727859750000|2024-10-02 09:02:30|173938.9|173848.9|173947.6|173857.6|173947.6|173857.6|173934.2|173844.2|15
1727859760000|2024-10-02 09:02:40|173951|173861|173951.4|173861.4|173954.5|173864.5|173948.9|173858.9|10
1727859770000|2024-10-02 09:02:50|173951.5|173861.5|173959.7|173869.7|173965.4|173875.4|173951.5|173861.5|9
1727859780000|2024-10-02 09:03:00|173958.4|173868.4|173951.8|173861.8|173962.1|173872.1|173947|173857|14
1727859790000|2024-10-02 09:03:10|173963.1|173873.1|173987.9|173897.9|173997|173907|173963.1|173873.1|15
1727859800000|2024-10-02 09:03:20|173988.1|173898.1|173994.8|173904.8|173994.8|173904.8|173983.7|173893.7|11
1727859810000|2024-10-02 09:03:30|173994.9|173904.9|173996.1|173906.1|174000|173910|173990.9|173900.9|14
1727859820000|2024-10-02 09:03:40|174000.4|173910.4|173999.3|173909.3|174000.4|173910.4|173992.9|173902.9|8
1727859830000|2024-10-02 09:03:50|173996.6|173906.6|173996.6|173906.6|174003.5|173913.5|173990.7|173900.7|17
1727859840000|2024-10-02 09:04:00|174007.9|173917.9|173996.2|173906.2|174011|173921|173995.9|173905.9|8
1727859850000|2024-10-02 09:04:10|173995.7|173905.7|173999.5|173909.5|174000.1|173910.1|173994.7|173904.7|8
1727859860000|2024-10-02 09:04:20|173999.2|173909.2|173992.8|173902.8|174000.1|173910.1|173991.7|173901.7|14
1727859870000|2024-10-02 09:04:30|173990.3|173900.3|173970.3|173880.3|173990.3|173900.3|173970.3|173880.3|14
1727859880000|2024-10-02 09:04:40|173953|173863|173952.7|173862.7|173955.5|173865.5|173947.2|173857.2|6
1727859890000|2024-10-02 09:04:50|173954.6|173864.6|173952.1|173862.1|173954.6|173864.6|173950.6|173860.6|3
1727859900000|2024-10-02 09:05:00|173953|173863|173969.1|173879.1|173969.1|173879.1|173953|173863|9
1727859910000|2024-10-02 09:05:10|173968.3|173878.3|173973.5|173883.5|173973.5|173883.5|173968.2|173878.2|7
1727859920000|2024-10-02 09:05:20|173974.4|173884.4|173978.2|173888.2|173983.3|173893.3|173974.4|173884.4|9
1727859930000|2024-10-02 09:05:30|173978.4|173888.4|173967.8|173877.8|173978.4|173888.4|173962.4|173872.4|12
1727859940000|2024-10-02 09:05:40|173967.7|173877.7|173969.8|173879.8|173969.8|173879.8|173966.4|173876.4|7
1727859950000|2024-10-02 09:05:50|173969.6|173879.6|173966.6|173876.6|173970.5|173880.5|173966.6|173876.6|6
1727859960000|2024-10-02 09:06:00|173966.9|173876.9|173964|173874|173967.4|173877.4|173952.7|173862.7|17
1727859970000|2024-10-02 09:06:10|173963.8|173873.8|173970.4|173880.4|173970.4|173880.4|173961.1|173871.1|11
1727859980000|2024-10-02 09:06:20|173971.4|173881.4|173971.2|173881.2|173971.7|173881.7|173971.2|173881.2|6
1727859990000|2024-10-02 09:06:30|173969.2|173879.2|173968.1|173878.1|173969.2|173879.2|173966.6|173876.6|8
1727860000000|2024-10-02 09:06:40|173968.2|173878.2|173948.3|173858.3|173968.2|173878.2|173948.3|173858.3|7
1727860020000|2024-10-02 09:07:00|173947.4|173857.4|173940.3|173850.3|173947.4|173857.4|173940.3|173850.3|10
1727860030000|2024-10-02 09:07:10|173942.7|173852.7|173943|173853|173943.6|173853.6|173941.1|173851.1|9
1727860040000|2024-10-02 09:07:20|173942.8|173852.8|173948.6|173858.6|173948.7|173858.7|173941.7|173851.7|10
1727860050000|2024-10-02 09:07:30|173948.7|173858.7|173948.7|173858.7|173948.7|173858.7|173948.7|173858.7|1
1727860060000|2024-10-02 09:07:40|173948.6|173858.6|173938.3|173848.3|173948.6|173858.6|173935.9|173845.9|8
1727860070000|2024-10-02 09:07:50|173939.2|173849.2|173948.8|173858.8|173948.8|173858.8|173939.2|173849.2|9
1727860080000|2024-10-02 09:08:00|173945.6|173855.6|173944.2|173854.2|173945.6|173855.6|173944|173854|3
1727860090000|2024-10-02 09:08:10|173945.9|173855.9|173948.2|173858.2|173948.9|173858.9|173945.9|173855.9|8
1727860100000|2024-10-02 09:08:20|173945.3|173855.3|173949.1|173859.1|173949.1|173859.1|173945.3|173855.3|3
1727860110000|2024-10-02 09:08:30|173950.1|173860.1|173901.4|173811.4|173950.1|173860.1|173901.4|173811.4|10
1727860120000|2024-10-02 09:08:40|173897.7|173807.7|173893.3|173803.3|173897.7|173807.7|173889.4|173799.4|13
1727860130000|2024-10-02 09:08:50|173893.4|173803.4|173877|173787|173893.4|173803.4|173873.9|173783.9|12
1727860140000|2024-10-02 09:09:00|173875|173785|173872.4|173782.4|173877.3|173787.3|173870.2|173780.2|9
1727860150000|2024-10-02 09:09:10|173872.5|173782.5|173874.4|173784.4|173874.4|173784.4|173872.5|173782.5|2
1727860160000|2024-10-02 09:09:20|173878|173788|173881.4|173791.4|173885.8|173795.8|173878|173788|4
1727860170000|2024-10-02 09:09:30|173878.4|173788.4|173875|173785|173878.4|173788.4|173872.2|173782.2|4
1727860180000|2024-10-02 09:09:40|173874.6|173784.6|173878.2|173788.2|173881.6|173791.6|173874.6|173784.6|9
1727860190000|2024-10-02 09:09:50|173878.3|173788.3|173881.7|173791.7|173885.7|173795.7|173878.1|173788.1|6
1727860200000|2024-10-02 09:10:00|173879.7|173789.7|173872.1|173782.1|173880.3|173790.3|173872.1|173782.1|8
1727860210000|2024-10-02 09:10:10|173896.7|173806.7|173895.6|173805.6|173904.9|173814.9|173895.4|173805.4|10
1727860220000|2024-10-02 09:10:20|173895.7|173805.7|173896.4|173806.4|173896.4|173806.4|173893.8|173803.8|3
1727860230000|2024-10-02 09:10:30|173893.5|173803.5|173891.2|173801.2|173893.5|173803.5|173891.2|173801.2|4
1727860240000|2024-10-02 09:10:40|173893|173803|173896.1|173806.1|173896.6|173806.6|173893|173803|4
1727860250000|2024-10-02 09:10:50|173896.7|173806.7|173896.9|173806.9|173896.9|173806.9|173894.6|173804.6|12
1727860260000|2024-10-02 09:11:00|173894.6|173804.6|173893.2|173803.2|173896.2|173806.2|173893.2|173803.2|11
1727860270000|2024-10-02 09:11:10|173893.1|173803.1|173893.2|173803.2|173893.3|173803.3|173893|173803|5
1727860280000|2024-10-02 09:11:20|173893.3|173803.3|173890.8|173800.8|173896.4|173806.4|173889.3|173799.3|13
1727860290000|2024-10-02 09:11:30|173890.7|173800.7|173890.8|173800.8|173893.2|173803.2|173890.7|173800.7|8
1727860300000|2024-10-02 09:11:40|173890.7|173800.7|173891|173801|173891.1|173801.1|173890.7|173800.7|4
1727860310000|2024-10-02 09:11:50|173892.9|173802.9|173892.8|173802.8|173895|173805|173890.4|173800.4|11
1727860320000|2024-10-02 09:12:00|173893|173803|173892.9|173802.9|173895.1|173805.1|173891.7|173801.7|12
1727860330000|2024-10-02 09:12:10|173892.8|173802.8|173892.7|173802.7|173893|173803|173892.7|173802.7|5
1727860340000|2024-10-02 09:12:20|173892.6|173802.6|173895.6|173805.6|173896.6|173806.6|173889.9|173799.9|16
1727860350000|2024-10-02 09:12:30|173893.9|173803.9|173890.4|173800.4|173893.9|173803.9|173885|173795|14
1727860360000|2024-10-02 09:12:40|173890.6|173800.6|173896.3|173806.3|173896.3|173806.3|173890.6|173800.6|12
1727860370000|2024-10-02 09:12:50|173896.4|173806.4|173888.7|173798.7|173896.5|173806.5|173888.7|173798.7|6
1727860380000|2024-10-02 09:13:00|173886.6|173796.6|173886.2|173796.2|173889.7|173799.7|173886.1|173796.1|7
1727860390000|2024-10-02 09:13:10|173877.3|173787.3|173909.6|173819.6|173913|173823|173876.1|173786.1|8
1727860400000|2024-10-02 09:13:20|173913|173823|173910.4|173820.4|173913|173823|173909.6|173819.6|8
1727860410000|2024-10-02 09:13:30|173910.3|173820.3|173911.3|173821.3|173912.2|173822.2|173910.3|173820.3|7
1727860420000|2024-10-02 09:13:40|173911.5|173821.5|173921.3|173831.3|173921.3|173831.3|173911.5|173821.5|5
1727860430000|2024-10-02 09:13:50|173924.3|173834.3|173960.1|173870.1|173960.1|173870.1|173924.3|173834.3|2
1727860440000|2024-10-02 09:14:00|173967.2|173877.2|173947.6|173857.6|173970.6|173880.6|173943.7|173853.7|14
1727860450000|2024-10-02 09:14:10|173947.8|173857.8|173944.9|173854.9|173947.8|173857.8|173941|173851|17
1727860460000|2024-10-02 09:14:20|173943.3|173853.3|173943.7|173853.7|173945|173855|173939.4|173849.4|8
1727860470000|2024-10-02 09:14:30|173941.8|173851.8|173947.6|173857.6|173947.6|173857.6|173941.8|173851.8|6
1727860480000|2024-10-02 09:14:40|173949.3|173859.3|173947|173857|173949.3|173859.3|173942.2|173852.2|11
1727860490000|2024-10-02 09:14:50|173947.2|173857.2|173950.6|173860.6|173955.4|173865.4|173945.3|173855.3|12
1727860500000|2024-10-02 09:15:00|173947.9|173857.9|173986.3|173896.3|173986.5|173896.5|173947.9|173857.9|27
1727860510000|2024-10-02 09:15:10|173990.7|173900.7|173991.9|173901.9|173997.4|173907.4|173985.9|173895.9|14
1727860520000|2024-10-02 09:15:20|173990.2|173900.2|173970.4|173880.4|173994.8|173904.8|173952.1|173862.1|9
1727860530000|2024-10-02 09:15:30|173969.7|173879.7|173967.2|173877.2|173977.5|173887.5|173965.1|173875.1|17
1727860540000|2024-10-02 09:15:40|173971|173881|173970.7|173880.7|173977|173887|173969.1|173879.1|13
1727860550000|2024-10-02 09:15:50|173968.5|173878.5|173960.8|173870.8|173970.9|173880.9|173958.1|173868.1|17
1727860560000|2024-10-02 09:16:00|173956.9|173866.9|173949.6|173859.6|173956.9|173866.9|173949.4|173859.4|9
1727860570000|2024-10-02 09:16:10|173949.4|173859.4|173959|173869|173960.6|173870.6|173949.4|173859.4|8
1727860580000|2024-10-02 09:16:20|173965.8|173875.8|173962.6|173872.6|173965.8|173875.8|173957|173867|13
1727860590000|2024-10-02 09:16:30|173963.5|173873.5|173962.3|173872.3|173963.5|173873.5|173959.1|173869.1|10
1727860600000|2024-10-02 09:16:40|173963.3|173873.3|173976.2|173886.2|173976.2|173886.2|173963.3|173873.3|6
1727860610000|2024-10-02 09:16:50|173979.6|173889.6|173974.7|173884.7|173979.6|173889.6|173971.8|173881.8|10
1727860620000|2024-10-02 09:17:00|173971.8|173881.8|173980.7|173890.7|173986.4|173896.4|173968.8|173878.8|7
1727860630000|2024-10-02 09:17:10|173978.3|173888.3|173936.1|173846.1|173978.3|173888.3|173933.6|173843.6|11
1727860640000|2024-10-02 09:17:20|173939.5|173849.5|173936.8|173846.8|173950|173860|173934.8|173844.8|17
1727860650000|2024-10-02 09:17:30|173937.6|173847.6|173915.8|173825.8|173941.1|173851.1|173915.8|173825.8|6
1727860660000|2024-10-02 09:17:40|173917.5|173827.5|173915.7|173825.7|173917.5|173827.5|173915.7|173825.7|2
1727860670000|2024-10-02 09:17:50|173910|173820|173910|173820|173910|173820|173910|173820|1
1727860680000|2024-10-02 09:18:00|173913.7|173823.7|173913.7|173823.7|173913.7|173823.7|173913.7|173823.7|1
1727860690000|2024-10-02 09:18:10|173914.6|173824.6|173912.3|173822.3|173914.6|173824.6|173912.3|173822.3|2
1727860710000|2024-10-02 09:18:30|173917.4|173827.4|173912.3|173822.3|173917.4|173827.4|173912.3|173822.3|2
1727860720000|2024-10-02 09:18:40|173909.4|173819.4|173900.5|173810.5|173909.4|173819.4|173878.3|173788.3|7
1727860730000|2024-10-02 09:18:50|173898.4|173808.4|173900.3|173810.3|173905.3|173815.3|173895.7|173805.7|13
1727860740000|2024-10-02 09:19:00|173901.1|173811.1|173901.3|173811.3|173901.7|173811.7|173899.5|173809.5|7
1727860750000|2024-10-02 09:19:10|173901.2|173811.2|173902.6|173812.6|173902.7|173812.7|173899.3|173809.3|5
1727860760000|2024-10-02 09:19:20|173904.9|173814.9|173895.3|173805.3|173904.9|173814.9|173893.4|173803.4|6
1727860770000|2024-10-02 09:19:30|173897|173807|173948.6|173858.6|173950.9|173860.9|173895.5|173805.5|18
1727860780000|2024-10-02 09:19:40|173949.3|173859.3|173946.2|173856.2|173949.3|173859.3|173942.1|173852.1|7
1727860790000|2024-10-02 09:19:50|173943.5|173853.5|173941.4|173851.4|173943.7|173853.7|173939.8|173849.8|7
1727860800000|2024-10-02 09:20:00|173943.3|173853.3|173928.8|173838.8|173943.3|173853.3|173918.8|173828.8|12
1727860810000|2024-10-02 09:20:10|173928|173838|173923.4|173833.4|173928.3|173838.3|173923.4|173833.4|7
1727860820000|2024-10-02 09:20:20|173922.8|173832.8|173910.7|173820.7|173922.8|173832.8|173908.6|173818.6|10
1727860830000|2024-10-02 09:20:30|173908.2|173818.2|173898|173808|173908.2|173818.2|173898|173808|15
1727860840000|2024-10-02 09:20:40|173900.5|173810.5|173933.4|173843.4|173933.4|173843.4|173900.5|173810.5|13
1727860850000|2024-10-02 09:20:50|173931.7|173841.7|173928.6|173838.6|173931.7|173841.7|173928.6|173838.6|4
1727860860000|2024-10-02 09:21:00|173926|173836|173928.9|173838.9|173929.8|173839.8|173926|173836|6
1727860870000|2024-10-02 09:21:10|173932.3|173842.3|173909.4|173819.4|173932.3|173842.3|173907.8|173817.8|9
1727860880000|2024-10-02 09:21:20|173907.6|173817.6|173904.1|173814.1|173907.6|173817.6|173897.4|173807.4|7
1727860890000|2024-10-02 09:21:30|173901.9|173811.9|173898.8|173808.8|173904.2|173814.2|173893.2|173803.2|10
1727860900000|2024-10-02 09:21:40|173902.6|173812.6|173903.7|173813.7|173908.6|173818.6|173902.5|173812.5|6
1727860910000|2024-10-02 09:21:50|173906.5|173816.5|173907.2|173817.2|173907.2|173817.2|173903.7|173813.7|5
1727860920000|2024-10-02 09:22:00|173907.1|173817.1|173906.9|173816.9|173907.2|173817.2|173903.9|173813.9|6
1727860930000|2024-10-02 09:22:10|173923.8|173833.8|173929.2|173839.2|173929.2|173839.2|173923.7|173833.7|6
1727860940000|2024-10-02 09:22:20|173931.2|173841.2|173934.1|173844.1|173934.1|173844.1|173923.5|173833.5|9
1727860950000|2024-10-02 09:22:30|173931.2|173841.2|173922.1|173832.1|173931.2|173841.2|173909.4|173819.4|13
1727860960000|2024-10-02 09:22:40|173919|173829|173944.5|173854.5|173946.6|173856.6|173919|173829|9
1727860970000|2024-10-02 09:22:50|173948.4|173858.4|173966.1|173876.1|173966.1|173876.1|173944.5|173854.5|12
1727860980000|2024-10-02 09:23:00|173964.4|173874.4|173971|173881|173971|173881|173964.4|173874.4|7
1727860990000|2024-10-02 09:23:10|173969.1|173879.1|173969.1|173879.1|173969.1|173879.1|173969.1|173879.1|1
1727861000000|2024-10-02 09:23:20|173969.8|173879.8|173969.8|173879.8|173969.8|173879.8|173969.8|173879.8|1
1727861010000|2024-10-02 09:23:30|173971.6|173881.6|173971.9|173881.9|173975.3|173885.3|173969.7|173879.7|12
1727861020000|2024-10-02 09:23:40|173968.1|173878.1|173969.1|173879.1|173969.3|173879.3|173968.1|173878.1|7
1727861030000|2024-10-02 09:23:50|173969.2|173879.2|173969.2|173879.2|173969.2|173879.2|173969.2|173879.2|1
1727861040000|2024-10-02 09:24:00|173969.3|173879.3|173968.9|173878.9|173969.3|173879.3|173968.9|173878.9|7
1727861050000|2024-10-02 09:24:10|173969.2|173879.2|173959|173869|173970.9|173880.9|173959|173869|10
1727861060000|2024-10-02 09:24:20|173961.5|173871.5|173960.4|173870.4|173961.5|173871.5|173953.6|173863.6|4
1727861070000|2024-10-02 09:24:30|173959.4|173869.4|173961.9|173871.9|173962.1|173872.1|173959.4|173869.4|4
1727861080000|2024-10-02 09:24:40|173961.7|173871.7|173964.9|173874.9|173964.9|173874.9|173960.1|173870.1|3
1727861090000|2024-10-02 09:24:50|173962.9|173872.9|173964.9|173874.9|173965.2|173875.2|173962.5|173872.5|6
1727861100000|2024-10-02 09:25:00|173960.1|173870.1|173966.8|173876.8|173966.8|173876.8|173960.1|173870.1|4
1727861110000|2024-10-02 09:25:10|173965|173875|173965|173875|173965|173875|173965|173875|1
1727861120000|2024-10-02 09:25:20|173959.4|173869.4|173994.8|173904.8|174008|173918|173959.4|173869.4|7
1727861130000|2024-10-02 09:25:30|173994.9|173904.9|173993.1|173903.1|173994.9|173904.9|173993.1|173903.1|4
1727861140000|2024-10-02 09:25:40|173993|173903|173976.5|173886.5|173993|173903|173974|173884|12
1727861150000|2024-10-02 09:25:50|173980.6|173890.6|174017.7|173887.7|174017.7|173897.8|173980.6|173885.3|11
1727861160000|2024-10-02 09:26:00|174017.9|173887.9|174028|173898|174028.1|173898.1|174017.7|173887.7|5
1727861170000|2024-10-02 09:26:10|174027.9|173897.9|174028.1|173898.1|174028.1|173898.1|174027.9|173897.9|3
1727861180000|2024-10-02 09:26:20|174027.9|173897.9|174011.3|173881.3|174028.1|173898.1|174011.3|173881.3|7
1727861190000|2024-10-02 09:26:30|173990.2|173900.2|173990.2|173900.2|173990.2|173900.2|173990.2|173900.2|1
1727861200000|2024-10-02 09:26:40|173990.1|173900.1|173990.1|173900.1|173990.1|173900.1|173990.1|173900.1|1
1727861210000|2024-10-02 09:26:50|174035.1|173905.1|174012.6|173922.6|174035.1|173922.8|174007.9|173905.1|12
1727861220000|2024-10-02 09:27:00|174012.4|173922.4|174026.6|173896.6|174027.4|173922.6|174012.4|173896.4|8
1727861230000|2024-10-02 09:27:10|174032.4|173902.4|174032|173902|174032.8|173902.8|174031.8|173901.8|5
1727861240000|2024-10-02 09:27:20|174032.6|173902.6|174032.8|173902.8|174032.8|173902.8|174032.6|173902.6|2
1727861250000|2024-10-02 09:27:30|174029.6|173899.6|174032.6|173902.6|174032.9|173902.9|174029.6|173899.6|4
1727861260000|2024-10-02 09:27:40|174032.8|173902.8|174032.4|173902.4|174032.9|173902.9|174032.4|173902.4|7
1727861270000|2024-10-02 09:27:50|174032.6|173902.6|174032.4|173902.4|174032.8|173902.8|174032.4|173902.4|3
1727861280000|2024-10-02 09:28:00|174032.8|173902.8|174031.3|173901.3|174032.8|173902.8|174031.2|173901.2|7
1727861290000|2024-10-02 09:28:10|174031.2|173901.2|174019.6|173929.6|174032.8|173929.6|174019.6|173901.2|5
1727861300000|2024-10-02 09:28:20|174013.1|173923.1|174000.8|173910.8|174013.1|173923.1|174000.8|173910.8|4
1727861310000|2024-10-02 09:28:30|174005.5|173915.5|174003.3|173913.3|174006.7|173916.7|174003.3|173913.3|8
1727861320000|2024-10-02 09:28:40|174004.3|173914.3|174007.9|173917.9|174008.8|173918.8|174003.8|173913.8|11
1727861330000|2024-10-02 09:28:50|174008.1|173918.1|174005.1|173915.1|174008.1|173918.1|174005.1|173915.1|6
1727861340000|2024-10-02 09:29:00|174004.9|173914.9|174005.1|173915.1|174005.1|173915.1|174004.9|173914.9|2
1727861350000|2024-10-02 09:29:10|174031|173901|174036.1|173906.1|174036.1|173906.1|174031|173901|3
1727861360000|2024-10-02 09:29:20|174036.3|173906.3|174029.9|173899.9|174036.3|173906.3|174029.8|173899.8|5
1727861370000|2024-10-02 09:29:30|174029.8|173899.8|174029.6|173899.6|174029.8|173899.8|174029.6|173899.6|5
1727861380000|2024-10-02 09:29:40|174029.9|173899.9|174030.1|173900.1|174030.2|173900.2|174029.9|173899.9|6
1727861390000|2024-10-02 09:29:50|174029.8|173899.8|174035.9|173905.9|174036.4|173906.4|174029.8|173899.8|4
1727861400000|2024-10-02 09:30:00|174083.2|173993.2|174057.1|173967.1|174097.5|173993.2|174057.1|173962.1|20
1727861410000|2024-10-02 09:30:10|174060.1|173970.1|174061.3|173971.3|174061.8|173971.8|174060.1|173970.1|4
1727861420000|2024-10-02 09:30:20|174063.1|173973.1|174048.9|173958.9|174063.1|173973.1|174040.6|173950.6|9
1727861430000|2024-10-02 09:30:30|174047.1|173957.1|174048.3|173958.3|174048.3|173958.3|174029.2|173939.2|13
1727861440000|2024-10-02 09:30:40|174046.2|173956.2|174048.9|173958.9|174048.9|173958.9|174045|173955|7
1727861450000|2024-10-02 09:30:50|174049.3|173959.3|174086.1|173996.1|174087.4|173997.4|174049.3|173959.3|15
1727861460000|2024-10-02 09:31:00|174088.5|173998.5|174087.9|173997.9|174091.4|174001.4|174085.9|173995.9|6
1727861490000|2024-10-02 09:31:30|174086.8|173996.8|174090.6|174000.6|174091.1|174001.1|174085|173995|6
1727861500000|2024-10-02 09:31:40|174089.2|173999.2|174087.2|173997.2|174089.2|173999.2|174087.2|173997.2|3
1727861510000|2024-10-02 09:31:50|174076.2|173986.2|174069|173979|174076.6|173986.6|174066.2|173976.2|5
1727861520000|2024-10-02 09:32:00|174070.6|173980.6|174078.3|173988.3|174081.3|173991.3|174068.1|173978.1|11
1727861530000|2024-10-02 09:32:10|174075.8|173985.8|174081.9|173991.9|174082.6|173992.6|174069.3|173979.3|11
1727861540000|2024-10-02 09:32:20|174078.9|173988.9|174073.3|173983.3|174084.5|173994.5|174070|173980|8
1727861550000|2024-10-02 09:32:30|174073.7|173983.7|174073.7|173983.7|174084.1|173994.1|174070.9|173980.9|14
1727861560000|2024-10-02 09:32:40|174080.2|173990.2|174075.1|173985.1|174080.2|173990.2|174075.1|173985.1|5
1727861570000|2024-10-02 09:32:50|174072.3|173982.3|174071.9|173981.9|174074.9|173984.9|174071.9|173981.9|6
1727861580000|2024-10-02 09:33:00|174072.2|173982.2|174073.1|173983.1|174081.5|173991.5|174071.7|173981.7|8
1727861590000|2024-10-02 09:33:10|174071.8|173981.8|174081.1|173991.1|174081.4|173991.4|174060.7|173970.7|8
1727861600000|2024-10-02 09:33:20|174080.8|173990.8|174069.3|173979.3|174082.3|173992.3|174069.3|173979.3|11
1727861610000|2024-10-02 09:33:30|174070.1|173980.1|174070.2|173980.2|174070.2|173980.2|174070.1|173980.1|2
1727861620000|2024-10-02 09:33:40|174069.7|173979.7|174068|173978|174069.7|173979.7|174068|173978|3
1727861630000|2024-10-02 09:33:50|174072|173982|174066.6|173976.6|174072|173982|174066.6|173976.6|7
1727861640000|2024-10-02 09:34:00|174069.5|173979.5|174084|173994|174087.5|173997.5|174066.9|173976.9|15
1727861650000|2024-10-02 09:34:10|174084.1|173994.1|174082.5|173992.5|174087.3|173997.3|174082.4|173992.4|6
1727861660000|2024-10-02 09:34:20|174085.7|173995.7|174102.5|174012.5|174102.5|174012.5|174085.7|173995.7|4
1727861670000|2024-10-02 09:34:30|174095.2|174005.2|174091.9|174001.9|174097.5|174007.5|174091.9|174001.9|6
1727861680000|2024-10-02 09:34:40|174092.1|174002.1|174139.4|174049.4|174139.4|174049.4|174091.9|174001.9|9
1727861690000|2024-10-02 09:34:50|174145.9|174055.9|174146.6|174056.6|174148.1|174058.1|174137.2|174047.2|29
1727861700000|2024-10-02 09:35:00|174146.7|174056.7|174143.5|174053.5|174151|174061|174134.4|174044.4|16
1727861710000|2024-10-02 09:35:10|174136.4|174046.4|174136.9|174046.9|174142.4|174052.4|174136.4|174046.4|5
1727861720000|2024-10-02 09:35:20|174139.2|174049.2|174139.8|174049.8|174143|174053|174136.3|174046.3|5
1727861730000|2024-10-02 09:35:30|174139.7|174049.7|174138.6|174048.6|174139.7|174049.7|174136.3|174046.3|4
1727861740000|2024-10-02 09:35:40|174142.9|174052.9|174150.5|174060.5|174150.5|174060.5|174138.6|174048.6|5
1727861750000|2024-10-02 09:35:50|174149.7|174059.7|174149.7|174059.7|174149.7|174059.7|174149.7|174059.7|1
1727861760000|2024-10-02 09:36:00|174145.5|174055.5|174139|174049|174145.5|174055.5|174131.2|174041.2|9
1727861770000|2024-10-02 09:36:10|174138.9|174048.9|174140.6|174050.6|174141.3|174051.3|174138.6|174048.6|6
1727861790000|2024-10-02 09:36:30|174138.7|174048.7|174141.3|174051.3|174141.3|174051.3|174138.7|174048.7|3
1727861800000|2024-10-02 09:36:40|174147.3|174057.3|174171|174081|174171|174081|174147.3|174057.3|2
1727861810000|2024-10-02 09:36:50|174202.5|174112.5|174197.1|174107.1|174211.9|174121.9|174197.1|174107.1|16
1727861820000|2024-10-02 09:37:00|174199.1|174109.1|174181.8|174091.8|174199.1|174109.1|174178|174088|9
1727861830000|2024-10-02 09:37:10|174180.3|174090.3|174177.2|174087.2|174181|174091|174173.6|174083.6|13
1727861840000|2024-10-02 09:37:20|174180.9|174090.9|174184.1|174094.1|174186.8|174096.8|174177|174087|17
1727861850000|2024-10-02 09:37:30|174186.5|174096.5|174187.6|174097.6|174187.6|174097.6|174181.8|174091.8|15
1727861860000|2024-10-02 09:37:40|174186.2|174096.2|174206.7|174116.7|174208.4|174118.4|174186.2|174096.2|17
1727861870000|2024-10-02 09:37:50|174205.8|174115.8|174193.9|174103.9|174205.8|174115.8|174188.4|174098.4|12
1727861880000|2024-10-02 09:38:00|174195.6|174105.6|174245.8|174155.8|174245.8|174155.8|174195.6|174105.6|15
1727861890000|2024-10-02 09:38:10|174248|174158|174247|174157|174248.6|174158.6|174245.4|174155.4|6
1727861900000|2024-10-02 09:38:20|174245.3|174155.3|174245|174155|174245.3|174155.3|174243.1|174153.1|5
1727861910000|2024-10-02 09:38:30|174243.4|174153.4|174248.8|174158.8|174258.9|174168.9|174243.4|174153.4|9
1727861920000|2024-10-02 09:38:40|174245.9|174155.9|174241.8|174151.8|174254.9|174164.9|174239.7|174149.7|16
1727861930000|2024-10-02 09:38:50|174239.7|174149.7|174239.3|174149.3|174240.1|174150.1|174238|174148|4
1727861940000|2024-10-02 09:39:00|174238.7|174148.7|174219.7|174129.7|174239.7|174149.7|174218.7|174128.7|11
1727861950000|2024-10-02 09:39:10|174217|174127|174189.6|174099.6|174217|174127|174171|174081|17
1727861960000|2024-10-02 09:39:20|174191.5|174101.5|174191.2|174101.2|174193.3|174103.3|174191.2|174101.2|5
1727861970000|2024-10-02 09:39:30|174192.7|174102.7|174197.6|174107.6|174201.8|174111.8|174192.7|174102.7|15
1727861980000|2024-10-02 09:39:40|174197.5|174107.5|174194.3|174104.3|174197.5|174107.5|174194.3|174104.3|6
1727861990000|2024-10-02 09:39:50|174194.2|174104.2|174188.2|174098.2|174196.5|174106.5|174185.1|174095.1|9
1727862000000|2024-10-02 09:40:00|174185|174095|174188.5|174098.5|174189.8|174099.8|174185|174095|6
1727862010000|2024-10-02 09:40:10|174189.7|174099.7|174188.3|174098.3|174190.8|174100.8|174188.1|174098.1|5
1727862020000|2024-10-02 09:40:20|174187.9|174097.9|174188|174098|174188|174098|174187.9|174097.9|2
1727862030000|2024-10-02 09:40:30|174187.9|174097.9|174188|174098|174188|174098|174187.9|174097.9|2
1727862040000|2024-10-02 09:40:40|174188.1|174098.1|174189.6|174099.6|174189.6|174099.6|174188.1|174098.1|2
1727862050000|2024-10-02 09:40:50|174189.4|174099.4|174185.9|174095.9|174190.2|174100.2|174185.9|174095.9|7
1727862060000|2024-10-02 09:41:00|174186|174096|174185.1|174095.1|174186|174096|174182.5|174092.5|7
1727862070000|2024-10-02 09:41:10|174185.4|174095.4|174186.9|174096.9|174186.9|174096.9|174185.4|174095.4|4
1727862080000|2024-10-02 09:41:20|174186.6|174096.6|174174.8|174084.8|174188.7|174098.7|174172.6|174082.6|6
1727862090000|2024-10-02 09:41:30|174177.3|174087.3|174164.9|174074.9|174177.3|174087.3|174162.9|174072.9|6
1727862100000|2024-10-02 09:41:40|174170|174080|174172|174082|174172|174082|174170|174080|4
1727862110000|2024-10-02 09:41:50|174172.1|174082.1|174184.1|174094.1|174184.1|174094.1|174172.1|174082.1|5
1727862120000|2024-10-02 09:42:00|174186.1|174096.1|174218.8|174128.8|174231.3|174141.3|174183.4|174093.4|16
1727862130000|2024-10-02 09:42:10|174204.7|174114.7|174219.1|174129.1|174219.1|174129.1|174204.3|174114.3|25
1727862140000|2024-10-02 09:42:20|174216.9|174126.9|174218.7|174128.7|174220.9|174130.9|174214.5|174124.5|23
1727862150000|2024-10-02 09:42:30|174218.6|174128.6|174219|174129|174221.2|174131.2|174216.9|174126.9|13
1727862160000|2024-10-02 09:42:40|174221.3|174131.3|174229.1|174139.1|174229.1|174139.1|174219.5|174129.5|9
1727862170000|2024-10-02 09:42:50|174229.2|174139.2|174215.4|174125.4|174229.2|174139.2|174199.2|174109.2|16
1727862180000|2024-10-02 09:43:00|174216.4|174126.4|174218.3|174128.3|174222.9|174132.9|174213.3|174123.3|22
1727862190000|2024-10-02 09:43:10|174220.2|174130.2|174219.6|174129.6|174221.6|174131.6|174215.5|174125.5|15
1727862200000|2024-10-02 09:43:20|174221.5|174131.5|174236.4|174146.4|174239.7|174149.7|174221.5|174131.5|18
1727862210000|2024-10-02 09:43:30|174235.9|174145.9|174236.8|174146.8|174239.9|174149.9|174234.9|174144.9|18
1727862220000|2024-10-02 09:43:40|174236.9|174146.9|174288.7|174198.7|174288.7|174198.7|174236.9|174146.9|14
1727862230000|2024-10-02 09:43:50|174286.6|174196.6|174318.4|174228.4|174322.9|174232.9|174286.6|174196.6|22
1727862240000|2024-10-02 09:44:00|174320.9|174230.9|174320.2|174230.2|174339.2|174233.2|174312.6|174203.7|16
1727862250000|2024-10-02 09:44:10|174345|174215|174310.4|174220.4|174345|174232.9|174310.4|174215|18
1727862260000|2024-10-02 09:44:20|174321.3|174231.3|174323.4|174233.4|174329.2|174239.2|174310.7|174220.7|20
1727862270000|2024-10-02 09:44:30|174325.6|174235.6|174340.8|174250.8|174340.8|174250.8|174323.7|174233.7|21
1727862280000|2024-10-02 09:44:40|174338.3|174248.3|174342.2|174252.2|174349|174259|174336.6|174246.6|14
1727862290000|2024-10-02 09:44:50|174346|174256|174350.2|174260.2|174356.5|174266.5|174346|174256|13
1727862300000|2024-10-02 09:45:00|174345.7|174255.7|174345.4|174255.4|174345.9|174255.9|174345.4|174255.4|4
1727862310000|2024-10-02 09:45:10|174345.2|174255.2|174356|174266|174360.3|174270.3|174345.2|174255.2|7
1727862320000|2024-10-02 09:45:20|174350.2|174260.2|174348.5|174258.5|174350.2|174260.2|174345.4|174255.4|8
1727862330000|2024-10-02 09:45:30|174347.9|174257.9|174345.2|174255.2|174360|174270|174343.3|174253.3|10
1727862340000|2024-10-02 09:45:40|174349.9|174259.9|174345.8|174255.8|174352.9|174262.9|174345.8|174255.8|8
1727862350000|2024-10-02 09:45:50|174346.2|174256.2|174391.3|174301.3|174396.3|174306.3|174346.2|174256.2|24
1727862360000|2024-10-02 09:46:00|174400.5|174310.5|174428.3|174338.3|174439.7|174342.2|174396.1|174306.1|27
1727862370000|2024-10-02 09:46:10|174428.5|174338.5|174446.3|174316.3|174446.3|174340.9|174419.6|174304.5|22
1727862380000|2024-10-02 09:46:20|174441|174311|174438.2|174308.2|174446|174316|174432.6|174302.6|9
1727862390000|2024-10-02 09:46:30|174439|174309|174422.9|174332.9|174445.3|174332.9|174419.5|174309|7
1727862400000|2024-10-02 09:46:40|174422.7|174332.7|174423.5|174333.5|174440.6|174343.2|174422.7|174308.4|11
1727862410000|2024-10-02 09:46:50|174427.4|174337.4|174423|174333|174427.4|174337.4|174421.3|174331.3|4
1727862420000|2024-10-02 09:47:00|174423.4|174333.4|174423|174333|174423.4|174333.4|174423|174333|2
1727862430000|2024-10-02 09:47:10|174423.5|174333.5|174423.5|174333.5|174423.5|174333.5|174423.5|174333.5|1
1727862440000|2024-10-02 09:47:20|174423.3|174333.3|174428|174338|174443|174344.4|174423.3|174299.1|16
1727862450000|2024-10-02 09:47:30|174434.3|174344.3|174431.6|174341.6|174435.4|174345.4|174428.4|174338.4|13
1727862460000|2024-10-02 09:47:40|174431.5|174341.5|174430.9|174340.9|174448.8|174344.9|174396|174306|22
1727862470000|2024-10-02 09:47:50|174427.1|174337.1|174464.6|174374.6|174466.5|174376.5|174427.1|174337.1|16
1727862480000|2024-10-02 09:48:00|174476|174386|174471.7|174381.7|174485.1|174395.1|174449.4|174359.4|24
1727862490000|2024-10-02 09:48:10|174471.2|174381.2|174467.1|174377.1|174473.1|174383.1|174465.2|174375.2|11
1727862500000|2024-10-02 09:48:20|174469.7|174379.7|174466.4|174376.4|174469.7|174379.7|174457.6|174367.6|9
1727862510000|2024-10-02 09:48:30|174468.1|174378.1|174462.2|174372.2|174469.4|174379.4|174462.1|174372.1|16
1727862520000|2024-10-02 09:48:40|174462.4|174372.4|174462.5|174372.5|174471|174381|174457.7|174367.7|16
1727862530000|2024-10-02 09:48:50|174445.7|174355.7|174442.8|174352.8|174445.8|174355.8|174442.7|174352.7|8
1727862540000|2024-10-02 09:49:00|174443.6|174353.6|174462.5|174372.5|174467.3|174377.3|174443.6|174353.6|12
1727862550000|2024-10-02 09:49:10|174460.7|174370.7|174467.8|174377.8|174469.8|174379.8|174460.7|174370.7|14
1727862560000|2024-10-02 09:49:20|174477.9|174387.9|174471.5|174381.5|174480.6|174390.6|174468.7|174378.7|17
1727862570000|2024-10-02 09:49:30|174471.4|174381.4|174468.5|174378.5|174474.4|174384.4|174466.4|174376.4|11
1727862580000|2024-10-02 09:49:40|174466.5|174376.5|174469.3|174379.3|174469.7|174379.7|174465.7|174375.7|7
1727862590000|2024-10-02 09:49:50|174468.8|174378.8|174470.6|174380.6|174470.6|174380.6|174468.8|174378.8|3
1727862600000|2024-10-02 09:50:00|174472.7|174382.7|174473.2|174383.2|174481.8|174391.8|174472|174382|12
1727862610000|2024-10-02 09:50:10|174472.7|174382.7|174473|174383|174473|174383|174472.7|174382.7|2
1727862620000|2024-10-02 09:50:20|174467.4|174377.4|174468.4|174378.4|174482.1|174392.1|174467.4|174377.4|8
1727862630000|2024-10-02 09:50:30|174471|174381|174474.1|174384.1|174481.3|174391.3|174467.8|174377.8|15
1727862640000|2024-10-02 09:50:40|174474|174384|174478.6|174388.6|174478.6|174388.6|174473.9|174383.9|8
1727862650000|2024-10-02 09:50:50|174478.7|174388.7|174548.8|174458.8|174548.8|174458.8|174478.6|174388.6|5
1727862660000|2024-10-02 09:51:00|174547.8|174457.8|174567.3|174477.3|174571.4|174481.4|174547.8|174457.8|18
1727862670000|2024-10-02 09:51:10|174566|174476|174579.9|174489.9|174585.2|174495.2|174563.4|174473.4|18
1727862680000|2024-10-02 09:51:20|174574.9|174484.9|174577.6|174487.6|174581.5|174491.5|174571.2|174481.2|17
1727862690000|2024-10-02 09:51:30|174577.9|174487.9|174581.1|174491.1|174585.6|174495.6|174577.9|174487.9|11
1727862700000|2024-10-02 09:51:40|174582.5|174492.5|174565.9|174475.9|174582.5|174492.5|174565.9|174475.9|10
1727862710000|2024-10-02 09:51:50|174569.9|174479.9|174569.4|174479.4|174569.9|174479.9|174565.9|174475.9|10
1727862720000|2024-10-02 09:52:00|174579.3|174489.3|174572.2|174482.2|174580.7|174490.7|174571.7|174481.7|18
1727862730000|2024-10-02 09:52:10|174574.6|174484.6|174582.4|174492.4|174582.4|174492.4|174573.7|174483.7|5
1727862740000|2024-10-02 09:52:20|174584.6|174494.6|174582.9|174492.9|174584.6|174494.6|174580.6|174490.6|7
1727862750000|2024-10-02 09:52:30|174584.9|174494.9|174620.4|174530.4|174623|174533|174584.9|174494.9|8
1727862760000|2024-10-02 09:52:40|174624|174534|174627.5|174537.5|174633|174543|174607.3|174517.3|15
1727862770000|2024-10-02 09:52:50|174628.5|174538.5|174643.4|174553.4|174647.6|174557.6|174628.5|174538.5|15
1727862780000|2024-10-02 09:53:00|174640.6|174550.6|174655.6|174565.6|174657|174567|174635.9|174545.9|15
1727862790000|2024-10-02 09:53:10|174652.8|174562.8|174677.5|174587.5|174680|174590|174650|174560|13
1727862800000|2024-10-02 09:53:20|174676.3|174586.3|174673.3|174583.3|174676.3|174586.3|174670.8|174580.8|7
1727862810000|2024-10-02 09:53:30|174677.6|174587.6|174683.9|174593.9|174683.9|174593.9|174677.6|174587.6|4
1727862820000|2024-10-02 09:53:40|174681.4|174591.4|174675|174585|174681.4|174591.4|174675|174585|4
1727862830000|2024-10-02 09:53:50|174674|174584|174659.6|174569.6|174674|174584|174657.6|174567.6|15
1727862840000|2024-10-02 09:54:00|174660.2|174570.2|174636.7|174546.7|174662.2|174572.2|174635.6|174545.6|12
1727862850000|2024-10-02 09:54:10|174635.2|174545.2|174618.6|174528.6|174635.2|174545.2|174616.8|174526.8|15
1727862860000|2024-10-02 09:54:20|174620.4|174530.4|174618.2|174528.2|174622.1|174532.1|174616.6|174526.6|5
1727862870000|2024-10-02 09:54:30|174621.6|174531.6|174624.8|174534.8|174624.8|174534.8|174618|174528|5
1727862880000|2024-10-02 09:54:40|174622|174532|174598.1|174508.1|174622|174532|174594.9|174504.9|8
1727862890000|2024-10-02 09:54:50|174596.4|174506.4|174596.2|174506.2|174607.1|174517.1|174591.4|174501.4|9
1727862900000|2024-10-02 09:55:00|174598.2|174508.2|174612.1|174522.1|174616.7|174526.7|174598.2|174508.2|6
1727862910000|2024-10-02 09:55:10|174614|174524|174556.8|174466.8|174614|174524|174556.8|174466.8|14
1727862920000|2024-10-02 09:55:20|174553.3|174463.3|174546.8|174456.8|174559.4|174469.4|174545.3|174455.3|14
1727862930000|2024-10-02 09:55:30|174543.6|174453.6|174520.6|174430.6|174543.6|174453.6|174517.6|174427.6|9
1727862940000|2024-10-02 09:55:40|174520.8|174430.8|174520.1|174430.1|174522.7|174432.7|174520.1|174430.1|3
1727862950000|2024-10-02 09:55:50|174520.6|174430.6|174522.5|174432.5|174522.8|174432.8|174520.6|174430.6|3
1727862960000|2024-10-02 09:56:00|174526.7|174436.7|174520.2|174430.2|174526.7|174436.7|174516.6|174426.6|14
1727862970000|2024-10-02 09:56:10|174523.3|174433.3|174516|174426|174523.6|174433.6|174513.6|174423.6|8
1727862980000|2024-10-02 09:56:20|174513.8|174423.8|174478.2|174388.2|174513.8|174423.8|174467.6|174377.6|17
1727862990000|2024-10-02 09:56:30|174474.8|174384.8|174468.9|174378.9|174478.6|174388.6|174466.7|174376.7|12
1727863000000|2024-10-02 09:56:40|174466.3|174376.3|174449.2|174359.2|174466.3|174376.3|174449.2|174359.2|4
1727863010000|2024-10-02 09:56:50|174444.6|174354.6|174460|174370|174460|174370|174444.6|174354.6|17
1727863020000|2024-10-02 09:57:00|174456.3|174366.3|174455.3|174365.3|174459.6|174369.6|174452.3|174362.3|14
1727863030000|2024-10-02 09:57:10|174455.4|174365.4|174441.3|174351.3|174455.4|174365.4|174441|174351|15
1727863040000|2024-10-02 09:57:20|174437.4|174347.4|174400.5|174310.5|174441|174351|174398.1|174308.1|18
1727863050000|2024-10-02 09:57:30|174396.8|174306.8|174405.8|174315.8|174406.1|174316.1|174396.8|174306.8|11
1727863060000|2024-10-02 09:57:40|174408.1|174318.1|174434.5|174344.5|174437|174347|174402.8|174312.8|17
1727863070000|2024-10-02 09:57:50|174431.9|174341.9|174435.1|174345.1|174435.1|174345.1|174431.9|174341.9|4
1727863080000|2024-10-02 09:58:00|174436.8|174346.8|174432.3|174342.3|174436.8|174346.8|174432.2|174342.2|10
1727863090000|2024-10-02 09:58:10|174434.4|174344.4|174419.3|174329.3|174436.3|174346.3|174417|174327|9
1727863100000|2024-10-02 09:58:20|174418.6|174328.6|174415.5|174325.5|174419.3|174329.3|174413.5|174323.5|5
1727863110000|2024-10-02 09:58:30|174417.3|174327.3|174418.5|174328.5|174420.4|174330.4|174417.3|174327.3|3
1727863120000|2024-10-02 09:58:40|174416.4|174326.4|174422.5|174332.5|174422.5|174332.5|174412.9|174322.9|6
1727863140000|2024-10-02 09:59:00|174419.9|174329.9|174407.1|174317.1|174419.9|174329.9|174405|174315|8
1727863150000|2024-10-02 09:59:10|174402.5|174312.5|174408.5|174318.5|174408.5|174318.5|174402.5|174312.5|3
1727863160000|2024-10-02 09:59:20|174405.6|174315.6|174402.9|174312.9|174406.7|174316.7|174401.3|174311.3|5
1727863170000|2024-10-02 09:59:30|174398.1|174308.1|174398|174308|174401.6|174311.6|174396.7|174306.7|5
1727863180000|2024-10-02 09:59:40|174401.5|174311.5|174396.4|174306.4|174401.5|174311.5|174396.4|174306.4|3
1727863190000|2024-10-02 09:59:50|174397.9|174307.9|174334.3|174244.3|174401.4|174311.4|174334.3|174244.3|6
1727863200000|2024-10-02 10:00:00|174329.3|174239.3|174280.3|174190.3|174329.3|174239.3|174276.8|174186.8|30
1727863210000|2024-10-02 10:00:10|174276.4|174186.4|174311.2|174221.2|174314.3|174224.3|174265.8|174175.8|22
1727863220000|2024-10-02 10:00:20|174311.1|174221.1|174312.9|174222.9|174316.3|174226.3|174309.7|174219.7|10
1727863230000|2024-10-02 10:00:30|174309.3|174219.3|174313.2|174223.2|174313.2|174223.2|174309.3|174219.3|3
1727863240000|2024-10-02 10:00:40|174309.6|174219.6|174309.6|174219.6|174309.6|174219.6|174308|174218|3
1727863250000|2024-10-02 10:00:50|174313.2|174223.2|174307.8|174217.8|174313.2|174223.2|174307.8|174217.8|5
1727863260000|2024-10-02 10:01:00|174309.5|174219.5|174300.1|174210.1|174320.7|174230.7|174300.1|174210.1|13
1727863270000|2024-10-02 10:01:10|174303.8|174213.8|174319|174229|174319|174229|174303.8|174213.8|9
1727863280000|2024-10-02 10:01:20|174319.1|174229.1|174297.3|174207.3|174321.9|174231.9|174295.7|174205.7|16
1727863290000|2024-10-02 10:01:30|174298.5|174208.5|174297.4|174207.4|174298.5|174208.5|174290.5|174200.5|16
1727863300000|2024-10-02 10:01:40|174297.2|174207.2|174304.5|174214.5|174304.7|174214.7|174297.2|174207.2|13
1727863310000|2024-10-02 10:01:50|174304.1|174214.1|174295.6|174205.6|174304.1|174214.1|174295.6|174205.6|5
1727863320000|2024-10-02 10:02:00|174296.4|174206.4|174326.5|174236.5|174327.9|174237.9|174292.4|174202.4|15
1727863330000|2024-10-02 10:02:10|174326.6|174236.6|174327.6|174237.6|174330.6|174240.6|174321.6|174231.6|16
1727863340000|2024-10-02 10:02:20|174325.5|174235.5|174320.2|174230.2|174325.5|174235.5|174317.7|174227.7|10
1727863350000|2024-10-02 10:02:30|174323|174233|174328.9|174238.9|174331.5|174241.5|174322.7|174232.7|14
1727863360000|2024-10-02 10:02:40|174328.8|174238.8|174323|174233|174328.8|174238.8|174318.2|174228.2|13
1727863370000|2024-10-02 10:02:50|174322.8|174232.8|174325.4|174235.4|174325.5|174235.5|174322.8|174232.8|8
1727863380000|2024-10-02 10:03:00|174327.7|174237.7|174356|174266|174365.4|174275.4|174327.7|174237.7|10
1727863390000|2024-10-02 10:03:10|174357.1|174267.1|174351.1|174261.1|174357.1|174267.1|174351.1|174261.1|5
1727863400000|2024-10-02 10:03:20|174348.5|174258.5|174348.3|174258.3|174349.9|174259.9|174345.5|174255.5|11
1727863410000|2024-10-02 10:03:30|174350.6|174260.6|174341.9|174251.9|174350.8|174260.8|174339.6|174249.6|17
1727863420000|2024-10-02 10:03:40|174340.1|174250.1|174325.8|174235.8|174340.1|174250.1|174318.8|174228.8|14
1727863430000|2024-10-02 10:03:50|174322.1|174232.1|174317|174227|174322.1|174232.1|174317|174227|5
1727863440000|2024-10-02 10:04:00|174314.4|174224.4|174321.3|174231.3|174321.5|174231.5|174314.4|174224.4|14
1727863450000|2024-10-02 10:04:10|174317.6|174227.6|174326.6|174236.6|174326.6|174236.6|174317.6|174227.6|8
1727863460000|2024-10-02 10:04:20|174322.3|174232.3|174295.3|174205.3|174324.2|174234.2|174292.8|174202.8|18
1727863470000|2024-10-02 10:04:30|174295.1|174205.1|174284.6|174194.6|174295.1|174205.1|174283.1|174193.1|8
1727863480000|2024-10-02 10:04:40|174283.2|174193.2|174268.3|174178.3|174287.3|174197.3|174265.8|174175.8|12
1727863490000|2024-10-02 10:04:50|174266.3|174176.3|174267.1|174177.1|174268.4|174178.4|174260.4|174170.4|16
1727863500000|2024-10-02 10:05:00|174266.9|174176.9|174248.5|174158.5|174267|174177|174248.5|174158.5|8
1727863510000|2024-10-02 10:05:10|174250.5|174160.5|174255.4|174165.4|174257.1|174167.1|174250.5|174160.5|14
1727863520000|2024-10-02 10:05:20|174255.3|174165.3|174250.2|174160.2|174255.4|174165.4|174248.2|174158.2|13
1727863530000|2024-10-02 10:05:30|174250.1|174160.1|174255.5|174165.5|174258.2|174168.2|174243.8|174153.8|13
1727863540000|2024-10-02 10:05:40|174257.3|174167.3|174304|174214|174314.8|174224.8|174257.3|174167.3|16
1727863550000|2024-10-02 10:05:50|174303.6|174213.6|174319.3|174229.3|174319.3|174229.3|174302.6|174212.6|7
1727863560000|2024-10-02 10:06:00|174321.6|174231.6|174345.1|174255.1|174355.8|174265.8|174321.6|174231.6|18
1727863570000|2024-10-02 10:06:10|174346.9|174256.9|174348.8|174258.8|174350.4|174260.4|174346.3|174256.3|7
1727863580000|2024-10-02 10:06:20|174345.8|174255.8|174314.6|174224.6|174345.8|174255.8|174314.6|174224.6|6
1727863590000|2024-10-02 10:06:30|174314.2|174224.2|174313.3|174223.3|174314.2|174224.2|174313.3|174223.3|3
1727863600000|2024-10-02 10:06:40|174313.4|174223.4|174302.2|174212.2|174313.4|174223.4|174294.2|174204.2|20
1727863610000|2024-10-02 10:06:50|174304|174214|174292.2|174202.2|174304|174214|174292.2|174202.2|6
1727863620000|2024-10-02 10:07:00|174291.5|174201.5|174291.9|174201.9|174292.1|174202.1|174289|174199|6
1727863630000|2024-10-02 10:07:10|174291.1|174201.1|174298.8|174208.8|174303.2|174213.2|174290.1|174200.1|13
1727863640000|2024-10-02 10:07:20|174300.7|174210.7|174320.2|174230.2|174321.7|174231.7|174300.5|174210.5|12
1727863650000|2024-10-02 10:07:30|174322.2|174232.2|174317.7|174227.7|174323.5|174233.5|174317.7|174227.7|10
1727863660000|2024-10-02 10:07:40|174317.9|174227.9|174327|174237|174332.2|174242.2|174317.9|174227.9|8
1727863670000|2024-10-02 10:07:50|174323.5|174233.5|174330.7|174240.7|174330.8|174240.8|174323.5|174233.5|9
1727863680000|2024-10-02 10:08:00|174330.8|174240.8|174321.3|174231.3|174330.8|174240.8|174320.1|174230.1|8
1727863690000|2024-10-02 10:08:10|174321.2|174231.2|174321.6|174231.6|174323.5|174233.5|174321.2|174231.2|8
1727863700000|2024-10-02 10:08:20|174324.5|174234.5|174321.1|174231.1|174326.6|174236.6|174319.2|174229.2|9
1727863710000|2024-10-02 10:08:30|174324.4|174234.4|174324.4|174234.4|174324.4|174234.4|174324.4|174234.4|1
1727863720000|2024-10-02 10:08:40|174320.6|174230.6|174293.2|174203.2|174320.6|174230.6|174293.2|174203.2|6
1727863730000|2024-10-02 10:08:50|174291.2|174201.2|174290.7|174200.7|174298|174208|174290.1|174200.1|9
1727863740000|2024-10-02 10:09:00|174288.8|174198.8|174228|174138|174288.8|174198.8|174228|174138|19
1727863750000|2024-10-02 10:09:10|174230.1|174140.1|174242.6|174152.6|174248|174158|174230|174140|15
1727863760000|2024-10-02 10:09:20|174244.4|174154.4|174250.2|174160.2|174250.8|174160.8|174244.3|174154.3|16
1727863770000|2024-10-02 10:09:30|174252.5|174162.5|174250.6|174160.6|174252.7|174162.7|174245.7|174155.7|10
1727863780000|2024-10-02 10:09:40|174252.6|174162.6|174251.4|174161.4|174253.6|174163.6|174250.8|174160.8|6
1727863790000|2024-10-02 10:09:50|174250.8|174160.8|174251.4|174161.4|174253.4|174163.4|174250.8|174160.8|4
1727863800000|2024-10-02 10:10:00|174253.5|174163.5|174244.6|174154.6|174253.5|174163.5|174244.6|174154.6|6
1727863810000|2024-10-02 10:10:10|174247.8|174157.8|174247.8|174157.8|174247.8|174157.8|174247.8|174157.8|1
1727863820000|2024-10-02 10:10:20|174242.3|174152.3|174240.4|174150.4|174242.3|174152.3|174240.2|174150.2|5
1727863830000|2024-10-02 10:10:30|174241.3|174151.3|174245.4|174155.4|174245.4|174155.4|174238.1|174148.1|3
1727863840000|2024-10-02 10:10:40|174242.6|174152.6|174245.9|174155.9|174249.4|174159.4|174242.6|174152.6|8
1727863850000|2024-10-02 10:10:50|174248.9|174158.9|174248.9|174158.9|174248.9|174158.9|174248.9|174158.9|1
1727863870000|2024-10-02 10:11:10|174249.8|174159.8|174251.9|174161.9|174251.9|174161.9|174249.8|174159.8|2
1727863880000|2024-10-02 10:11:20|174250.2|174160.2|174249.6|174159.6|174250.2|174160.2|174244.9|174154.9|4
1727863890000|2024-10-02 10:11:30|174250.5|174160.5|174250.7|174160.7|174252.9|174162.9|174246.5|174156.5|7
1727863900000|2024-10-02 10:11:40|174253.4|174163.4|174236.9|174146.9|174253.4|174163.4|174234.7|174144.7|8
1727863910000|2024-10-02 10:11:50|174238.4|174148.4|174248.2|174158.2|174248.2|174158.2|174238.4|174148.4|10
1727863920000|2024-10-02 10:12:00|174247.4|174157.4|174243.2|174153.2|174247.4|174157.4|174241.7|174151.7|5
1727863930000|2024-10-02 10:12:10|174241.8|174151.8|174244.5|174154.5|174244.5|174154.5|174241.8|174151.8|3
1727863940000|2024-10-02 10:12:20|174242.7|174152.7|174242.8|174152.8|174242.8|174152.8|174242.7|174152.7|2
1727863950000|2024-10-02 10:12:30|174245.5|174155.5|174242.5|174152.5|174245.5|174155.5|174240.1|174150.1|9
1727863960000|2024-10-02 10:12:40|174245.3|174155.3|174246.7|174156.7|174246.7|174156.7|174242.2|174152.2|6
1727863970000|2024-10-02 10:12:50|174247.2|174157.2|174250.4|174160.4|174250.4|174160.4|174244.7|174154.7|9
1727863980000|2024-10-02 10:13:00|174248.5|174158.5|174307|174217|174308.5|174218.5|174248.5|174158.5|6
1727863990000|2024-10-02 10:13:10|174306.9|174216.9|174365.3|174275.3|174377.4|174287.4|174306.4|174216.4|14
1727864000000|2024-10-02 10:13:20|174363.7|174273.7|174341.6|174251.6|174363.7|174273.7|174341.6|174251.6|14
1727864010000|2024-10-02 10:13:30|174340|174250|174333.6|174243.6|174340|174250|174332.9|174242.9|6
1727864020000|2024-10-02 10:13:40|174333.4|174243.4|174336|174246|174336|174246|174333.4|174243.4|9
1727864030000|2024-10-02 10:13:50|174335.5|174245.5|174328.9|174238.9|174335.9|174245.9|174325.4|174235.4|10
1727864040000|2024-10-02 10:14:00|174330|174240|174341.8|174251.8|174342.4|174252.4|174326.4|174236.4|11
1727864050000|2024-10-02 10:14:10|174340.6|174250.6|174340.4|174250.4|174340.6|174250.6|174340.3|174250.3|4
1727864060000|2024-10-02 10:14:20|174337.8|174247.8|174338.7|174248.7|174338.8|174248.8|174337.5|174247.5|5
1727864070000|2024-10-02 10:14:30|174337.8|174247.8|174336.7|174246.7|174337.9|174247.9|174336.7|174246.7|4
1727864080000|2024-10-02 10:14:40|174336.9|174246.9|174333.2|174243.2|174336.9|174246.9|174333.2|174243.2|10
1727864090000|2024-10-02 10:14:50|174333|174243|174308.8|174218.8|174333.1|174243.1|174308.8|174218.8|13
1727864100000|2024-10-02 10:15:00|174295.4|174205.4|174279.7|174189.7|174295.4|174205.4|174279.7|174189.7|7
1727864110000|2024-10-02 10:15:10|174279.3|174189.3|174264.4|174174.4|174281.2|174191.2|174264.3|174174.3|9
1727864120000|2024-10-02 10:15:20|174262.9|174172.9|174262.6|174172.6|174267.9|174177.9|174257.6|174167.6|15
1727864130000|2024-10-02 10:15:30|174267.6|174177.6|174265|174175|174267.7|174177.7|174260.3|174170.3|9
1727864140000|2024-10-02 10:15:40|174264.6|174174.6|174263.5|174173.5|174267.1|174177.1|174263.4|174173.4|10
1727864150000|2024-10-02 10:15:50|174262.6|174172.6|174248|174158|174262.6|174172.6|174246|174156|11
1727864160000|2024-10-02 10:16:00|174248.8|174158.8|174248.8|174158.8|174250.7|174160.7|174244.6|174154.6|13
1727864170000|2024-10-02 10:16:10|174247.8|174157.8|174249|174159|174249|174159|174247.8|174157.8|4
1727864180000|2024-10-02 10:16:20|174251.9|174161.9|174251.9|174161.9|174252.6|174162.6|174251.9|174161.9|5
1727864190000|2024-10-02 10:16:30|174247.7|174157.7|174252.4|174162.4|174252.4|174162.4|174247.7|174157.7|2
1727864200000|2024-10-02 10:16:40|174249.1|174159.1|174242.7|174152.7|174251.8|174161.8|174239.5|174149.5|12
1727864210000|2024-10-02 10:16:50|174242.8|174152.8|174244.3|174154.3|174245.1|174155.1|174237.7|174147.7|18
1727864220000|2024-10-02 10:17:00|174240.4|174150.4|174242.2|174152.2|174244.1|174154.1|174235|174145|14
1727864230000|2024-10-02 10:17:10|174242.1|174152.1|174263.2|174173.2|174268.7|174178.7|174227.6|174137.6|18
1727864240000|2024-10-02 10:17:20|174260.7|174170.7|174242.6|174152.6|174260.7|174170.7|174242.4|174152.4|18
1727864250000|2024-10-02 10:17:30|174244.1|174154.1|174247.8|174157.8|174248|174158|174241.1|174151.1|11
1727864260000|2024-10-02 10:17:40|174246|174156|174246.3|174156.3|174251.7|174161.7|174245.3|174155.3|12
1727864270000|2024-10-02 10:17:50|174246.4|174156.4|174242.6|174152.6|174246.8|174156.8|174240.3|174150.3|12
1727864280000|2024-10-02 10:18:00|174241.4|174151.4|174241.2|174151.2|174241.5|174151.5|174239|174149|12
1727864290000|2024-10-02 10:18:10|174238.8|174148.8|174235.5|174145.5|174241.3|174151.3|174235.4|174145.4|12
1727864300000|2024-10-02 10:18:20|174232.9|174142.9|174234.9|174144.9|174235.2|174145.2|174232.9|174142.9|11
1727864310000|2024-10-02 10:18:30|174235.1|174145.1|174228|174138|174235.2|174145.2|174228|174138|10
1727864320000|2024-10-02 10:18:40|174227.9|174137.9|174227.9|174137.9|174228.7|174138.7|174227.9|174137.9|7
1727864330000|2024-10-02 10:18:50|174228|174138|174226.9|174136.9|174228.6|174138.6|174224.8|174134.8|11
1727864340000|2024-10-02 10:19:00|174226.8|174136.8|174226.5|174136.5|174229.5|174139.5|174223.6|174133.6|9
1727864350000|2024-10-02 10:19:10|174226.6|174136.6|174226.5|174136.5|174227.9|174137.9|174223|174133|6
1727864360000|2024-10-02 10:19:20|174224.8|174134.8|174228.8|174138.8|174233.7|174143.7|174221.3|174131.3|15
1727864370000|2024-10-02 10:19:30|174225.8|174135.8|174227|174137|174227.8|174137.8|174224.4|174134.4|4
1727864380000|2024-10-02 10:19:40|174224.3|174134.3|174222.3|174132.3|174225.5|174135.5|174218.9|174128.9|6
1727864390000|2024-10-02 10:19:50|174225.2|174135.2|174207.6|174117.6|174225.2|174135.2|174207.6|174117.6|11
1727864400000|2024-10-02 10:20:00|174208.8|174118.8|174260.9|174170.9|174260.9|174170.9|174207.5|174117.5|21
1727864410000|2024-10-02 10:20:10|174256.7|174166.7|174225.4|174135.4|174258.9|174168.9|174225.4|174135.4|15
1727864420000|2024-10-02 10:20:20|174227.6|174137.6|174237.6|174147.6|174238|174148|174225.8|174135.8|16
1727864430000|2024-10-02 10:20:30|174239.2|174149.2|174233.9|174143.9|174239.7|174149.7|174229.5|174139.5|10
1727864440000|2024-10-02 10:20:40|174236.1|174146.1|174243.3|174153.3|174245.6|174155.6|174236.1|174146.1|9
1727864450000|2024-10-02 10:20:50|174243.5|174153.5|174240.7|174150.7|174243.5|174153.5|174237.6|174147.6|6
1727864460000|2024-10-02 10:21:00|174243.3|174153.3|174238.2|174148.2|174248.1|174158.1|174233.3|174143.3|21
1727864470000|2024-10-02 10:21:10|174236.3|174146.3|174239.8|174149.8|174239.9|174149.9|174234.1|174144.1|10
1727864480000|2024-10-02 10:21:20|174235.5|174145.5|174237.3|174147.3|174241.1|174151.1|174235.5|174145.5|7
1727864490000|2024-10-02 10:21:30|174239.9|174149.9|174222.3|174132.3|174240.7|174150.7|174222.3|174132.3|6
1727864500000|2024-10-02 10:21:40|174223.1|174133.1|174221.8|174131.8|174225.1|174135.1|174219.6|174129.6|11
1727864510000|2024-10-02 10:21:50|174219.8|174129.8|174211.9|174121.9|174219.8|174129.8|174211.8|174121.8|4
1727864520000|2024-10-02 10:22:00|174214.9|174124.9|174212.5|174122.5|174214.9|174124.9|174210.7|174120.7|5
1727864530000|2024-10-02 10:22:10|174214.5|174124.5|174242.3|174152.3|174242.3|174152.3|174212.2|174122.2|14
1727864540000|2024-10-02 10:22:20|174242.7|174152.7|174242.7|174152.7|174242.7|174152.7|174242.7|174152.7|1
1727864550000|2024-10-02 10:22:30|174237|174147|174221.8|174131.8|174237|174147|174221.8|174131.8|5
1727864560000|2024-10-02 10:22:40|174226.6|174136.6|174226.6|174136.6|174226.6|174136.6|174226.6|174136.6|1
1727864570000|2024-10-02 10:22:50|174226.5|174136.5|174220|174130|174229.5|174139.5|174220|174130|7
1727864580000|2024-10-02 10:23:00|174219.2|174129.2|174219.1|174129.1|174219.2|174129.2|174219.1|174129.1|2
1727864590000|2024-10-02 10:23:10|174219.3|174129.3|174215.7|174125.7|174219.3|174129.3|174215.7|174125.7|5
1727864600000|2024-10-02 10:23:20|174217|174127|174222.5|174132.5|174229.9|174139.9|174217|174127|7
1727864610000|2024-10-02 10:23:30|174224|174134|174222.2|174132.2|174224.2|174134.2|174220.7|174130.7|6
1727864620000|2024-10-02 10:23:40|174221|174131|174218.2|174128.2|174221.2|174131.2|174218.2|174128.2|3
1727864630000|2024-10-02 10:23:50|174219.3|174129.3|174170.3|174080.3|174220|174130|174167.7|174077.7|15
1727864640000|2024-10-02 10:24:00|174167.7|174077.7|174171.9|174081.9|174172.4|174082.4|174167.7|174077.7|10
1727864650000|2024-10-02 10:24:10|174173.5|174083.5|174171.5|174081.5|174173.5|174083.5|174168.3|174078.3|7
1727864660000|2024-10-02 10:24:20|174171.4|174081.4|174172.5|174082.5|174175.4|174085.4|174169.6|174079.6|7
1727864670000|2024-10-02 10:24:30|174171|174081|174172|174082|174173.6|174083.6|174167.9|174077.9|15
1727864680000|2024-10-02 10:24:40|174170.2|174080.2|174170.4|174080.4|174174.3|174084.3|174168.4|174078.4|8
1727864690000|2024-10-02 10:24:50|174170|174080|174173.9|174083.9|174173.9|174083.9|174167.6|174077.6|5
1727864700000|2024-10-02 10:25:00|174172.1|174082.1|174165.2|174075.2|174172.1|174082.1|174161.7|174071.7|16
1727864710000|2024-10-02 10:25:10|174166.7|174076.7|174152.8|174062.8|174169.9|174079.9|174152.8|174062.8|17
1727864720000|2024-10-02 10:25:20|174153|174063|174169.3|174079.3|174172.3|174082.3|174146.6|174056.6|17
1727864730000|2024-10-02 10:25:30|174169.4|174079.4|174155.5|174065.5|174172|174082|174149.5|174059.5|13
1727864740000|2024-10-02 10:25:40|174151.9|174061.9|174160|174070|174161.8|174071.8|174151.9|174061.9|7
1727864750000|2024-10-02 10:25:50|174161.6|174071.6|174161.7|174071.7|174165|174075|174154.5|174064.5|8
1727864760000|2024-10-02 10:26:00|174160.6|174070.6|174154.7|174064.7|174161.7|174071.7|174154.7|174064.7|6
1727864770000|2024-10-02 10:26:10|174152.1|174062.1|174153.8|174063.8|174153.8|174063.8|174152.1|174062.1|2
1727864780000|2024-10-02 10:26:20|174157.4|174067.4|174191|174101|174191|174101|174157.4|174067.4|3
1727864790000|2024-10-02 10:26:30|174190.6|174100.6|174187.8|174097.8|174190.6|174100.6|174187.4|174097.4|10
1727864800000|2024-10-02 10:26:40|174188.7|174098.7|174192.9|174102.9|174193.1|174103.1|174188.7|174098.7|9
1727864810000|2024-10-02 10:26:50|174193.1|174103.1|174191.9|174101.9|174193.1|174103.1|174191.6|174101.6|8
1727864820000|2024-10-02 10:27:00|174189.7|174099.7|174191.9|174101.9|174191.9|174101.9|174189.7|174099.7|2
1727864830000|2024-10-02 10:27:10|174189.7|174099.7|174191.9|174101.9|174191.9|174101.9|174189.7|174099.7|2
1727864840000|2024-10-02 10:27:20|174189.7|174099.7|174189|174099|174191.5|174101.5|174185.5|174095.5|9
1727864850000|2024-10-02 10:27:30|174189.3|174099.3|174190.2|174100.2|174190.4|174100.4|174189.3|174099.3|4
1727864860000|2024-10-02 10:27:40|174190.5|174100.5|174190.6|174100.6|174190.6|174100.6|174190.5|174100.5|2
1727864870000|2024-10-02 10:27:50|174188.1|174098.1|174190.3|174100.3|174190.3|174100.3|174188.1|174098.1|2
1727864890000|2024-10-02 10:28:10|174187.9|174097.9|174187.6|174097.6|174187.9|174097.9|174187.6|174097.6|2
1727864900000|2024-10-02 10:28:20|174190.3|174100.3|174189.1|174099.1|174190.5|174100.5|174189.1|174099.1|5
1727864910000|2024-10-02 10:28:30|174189.6|174099.6|174155.3|174065.3|174189.6|174099.6|174154.8|174064.8|9
1727864920000|2024-10-02 10:28:40|174159.3|174069.3|174135.6|174045.6|174159.3|174069.3|174135.6|174045.6|9
1727864930000|2024-10-02 10:28:50|174135.2|174045.2|174136.3|174046.3|174136.5|174046.5|174135.2|174045.2|10
1727864940000|2024-10-02 10:29:00|174136.4|174046.4|174147.3|174057.3|174147.3|174057.3|174136.3|174046.3|11
1727864950000|2024-10-02 10:29:10|174141.3|174051.3|174146.6|174056.6|174147|174057|174141.3|174051.3|8
1727864960000|2024-10-02 10:29:20|174146.5|174056.5|174144|174054|174146.7|174056.7|174143.9|174053.9|5
1727864970000|2024-10-02 10:29:30|174143.8|174053.8|174134.1|174044.1|174146|174056|174129.3|174039.3|12
1727864980000|2024-10-02 10:29:40|174129.2|174039.2|174127.2|174037.2|174132.4|174042.4|174118.6|174028.6|11
1727864990000|2024-10-02 10:29:50|174127.9|174037.9|174125.7|174035.7|174129.6|174039.6|174123.8|174033.8|8
1727865000000|2024-10-02 10:30:00|174124.6|174034.6|174122.9|174032.9|174124.6|174034.6|174114.7|174024.7|8
1727865010000|2024-10-02 10:30:10|174118.5|174028.5|174099.3|174009.3|174129.1|174028.5|174099.3|173995.6|11
1727865020000|2024-10-02 10:30:20|174099.2|174009.2|174116.1|174026.1|174124.6|174034.6|174099.2|173986.4|9
1727865030000|2024-10-02 10:30:30|174114|174024|174114|174024|174114|174024|174114|174024|1
1727865040000|2024-10-02 10:30:40|174109.8|174019.8|174109.1|174019.1|174116|174026|174109.1|174019.1|8
1727865050000|2024-10-02 10:30:50|174109.6|174019.6|174117.6|174027.6|174117.7|174027.7|174109.2|174019.2|10
1727865060000|2024-10-02 10:31:00|174116.9|174026.9|174115.8|174025.8|174117.9|174027.9|174115.8|174025.8|9
1727865070000|2024-10-02 10:31:10|174125.6|173995.6|174107.8|173977.8|174125.6|173995.6|174099.9|173969.9|19
1727865080000|2024-10-02 10:31:20|174108.2|173978.2|174106.7|173976.7|174108.2|173978.2|174104.4|173974.4|13
1727865090000|2024-10-02 10:31:30|174108.2|173978.2|174106.3|173976.3|174108.4|173978.4|174106.3|173976.3|9
1727865100000|2024-10-02 10:31:40|174106.4|173976.4|174106.5|173976.5|174106.7|173976.7|174106.4|173976.4|7
1727865110000|2024-10-02 10:31:50|174106.7|173976.7|174107.8|173977.8|174108.9|173978.9|174106.6|173976.6|5
1727865120000|2024-10-02 10:32:00|174088.7|173998.7|174081.5|173991.5|174088.7|173998.7|174081.5|173991.5|5
1727865130000|2024-10-02 10:32:10|174084|173994|174084|173994|174084|173994|174080.4|173990.4|3
1727865140000|2024-10-02 10:32:20|174086.1|173996.1|174092.8|173962.8|174093.6|173996.1|174082.5|173956.1|7
1727865150000|2024-10-02 10:32:30|174094.2|173964.2|174050.8|173920.8|174094.2|173964.2|174047.9|173917.9|14
1727865160000|2024-10-02 10:32:40|174051.1|173921.1|174051|173921|174055.2|173925.2|174050.7|173920.7|10
1727865170000|2024-10-02 10:32:50|174050.7|173920.7|174048.6|173918.6|174050.7|173920.7|174048.5|173918.5|8
1727865180000|2024-10-02 10:33:00|174048.7|173918.7|174034.6|173904.6|174048.7|173923.6|173999.3|173893.3|15
1727865190000|2024-10-02 10:33:10|174032.1|173902.1|174025.9|173895.9|174035.2|173907.6|173997.6|173883.7|13
1727865200000|2024-10-02 10:33:20|174018.7|173888.7|174022.2|173892.2|174026.9|173916.2|173997.7|173884.8|13
1727865210000|2024-10-02 10:33:30|174002.1|173912.1|174018.8|173888.8|174023.4|173920|174002.1|173881.8|8
1727865220000|2024-10-02 10:33:40|174006.9|173916.9|174006.9|173916.9|174017.4|173927.4|174001.7|173911.7|6
1727865230000|2024-10-02 10:33:50|174008.4|173918.4|174015|173925|174018.8|173928.8|174008.4|173918.4|11
1727865240000|2024-10-02 10:34:00|174013.6|173923.6|174015|173925|174015|173925|174013.6|173923.6|2
1727865250000|2024-10-02 10:34:10|174012|173922|174021.5|173931.5|174021.5|173931.5|174012|173922|6
1727865260000|2024-10-02 10:34:20|174025.3|173935.3|174025.9|173935.9|174030.9|173940.9|174024.2|173934.2|8
1727865270000|2024-10-02 10:34:30|174024.3|173934.3|174024.3|173934.3|174024.3|173934.3|174024.3|173934.3|1
1727865280000|2024-10-02 10:34:40|174027.9|173937.9|174040.3|173910.3|174040.9|173937.9|174018.1|173910.3|6
1727865290000|2024-10-02 10:34:50|174038.4|173908.4|174016.1|173926.1|174039.9|173930|174016.1|173902.8|13
1727865300000|2024-10-02 10:35:00|174016.9|173926.9|174019.7|173929.7|174024.4|173934.4|174009.9|173919.9|12
1727865310000|2024-10-02 10:35:10|174024|173934|174026.5|173936.5|174031.9|173941.9|174024|173934|8
1727865320000|2024-10-02 10:35:20|174027.7|173937.7|174024.5|173934.5|174027.7|173937.7|174024.5|173934.5|2
1727865330000|2024-10-02 10:35:30|174020.8|173930.8|174023.1|173933.1|174023.1|173933.1|174018.9|173928.9|6
1727865340000|2024-10-02 10:35:40|174024.4|173934.4|174029.3|173939.3|174033.3|173943.3|174024.4|173934.4|12
1727865350000|2024-10-02 10:35:50|174027.3|173937.3|174028.8|173938.8|174029|173939|174025.1|173935.1|6
1727865360000|2024-10-02 10:36:00|174027.2|173937.2|174007.5|173917.5|174029.4|173939.4|174007.5|173917.5|17
1727865370000|2024-10-02 10:36:10|174009|173919|174037.1|173947.1|174037.1|173947.1|174009|173919|13
1727865380000|2024-10-02 10:36:20|174033.8|173943.8|174039.1|173949.1|174040.3|173950.3|174033.8|173943.8|10
1727865390000|2024-10-02 10:36:30|174035.7|173945.7|174027.1|173937.1|174038.1|173948.1|174025.1|173935.1|10
1727865400000|2024-10-02 10:36:40|174030.5|173940.5|174030.5|173940.5|174030.5|173940.5|174027.1|173937.1|8
1727865410000|2024-10-02 10:36:50|174031.8|173941.8|174025.5|173935.5|174036.4|173946.4|174025.5|173935.5|7
1727865420000|2024-10-02 10:37:00|174027.6|173937.6|174023.5|173933.5|174028.7|173938.7|174023.5|173933.5|7
1727865430000|2024-10-02 10:37:10|174027.4|173937.4|174032.6|173942.6|174032.6|173942.6|174026.9|173936.9|5
1727865440000|2024-10-02 10:37:20|174031.7|173941.7|174035.7|173945.7|174035.7|173945.7|174031.7|173941.7|10
1727865450000|2024-10-02 10:37:30|174039.7|173949.7|174057.8|173967.8|174089|173999|174039.7|173949.7|22
1727865460000|2024-10-02 10:37:40|174054.6|173964.6|174068.5|173978.5|174078.1|173988.1|174054.6|173964.6|12
1727865470000|2024-10-02 10:37:50|174068.1|173978.1|174054.3|173964.3|174070.7|173980.7|174054.3|173964.3|12
1727865480000|2024-10-02 10:38:00|174057.9|173967.9|174061.4|173971.4|174070|173980|174057.9|173967.9|12
1727865490000|2024-10-02 10:38:10|174067.6|173977.6|174091.5|174001.5|174098|174008|174064.2|173974.2|13
1727865500000|2024-10-02 10:38:20|174091.4|174001.4|174084.7|173994.7|174091.4|174001.4|174083.6|173993.6|5
1727865510000|2024-10-02 10:38:30|174080.5|173990.5|174057.2|173967.2|174080.5|173990.5|174054.5|173964.5|10
1727865520000|2024-10-02 10:38:40|174056|173966|174057.4|173967.4|174057.5|173967.5|174054.4|173964.4|10
1727865530000|2024-10-02 10:38:50|174056.2|173966.2|174039.6|173949.6|174056.2|173966.2|174039.6|173949.6|7
1727865540000|2024-10-02 10:39:00|174039.7|173949.7|174033.8|173943.8|174039.7|173949.7|174032.8|173942.8|9
1727865550000|2024-10-02 10:39:10|174035.4|173945.4|174023.5|173933.5|174046.3|173956.3|174015|173925|15
1727865560000|2024-10-02 10:39:20|174019.9|173929.9|174023.3|173933.3|174023.7|173933.7|174019.7|173929.7|9
1727865570000|2024-10-02 10:39:30|174016.3|173926.3|174023.3|173933.3|174023.3|173933.3|174016.3|173926.3|2
1727865580000|2024-10-02 10:39:40|174020.5|173930.5|174012.7|173922.7|174020.5|173930.5|174012.7|173922.7|5
1727865590000|2024-10-02 10:39:50|174017.1|173927.1|174017.7|173927.7|174017.7|173927.7|174017.1|173927.1|2
1727865610000|2024-10-02 10:40:10|174022.6|173932.6|174020.4|173930.4|174030.3|173940.3|174019.8|173929.8|13
1727865620000|2024-10-02 10:40:20|174024.1|173934.1|174026.8|173936.8|174026.8|173936.8|174023.5|173933.5|7
1727865630000|2024-10-02 10:40:30|174026.5|173936.5|174026.2|173936.2|174026.8|173936.8|174026.2|173936.2|4
1727865640000|2024-10-02 10:40:40|174025.9|173935.9|174025.9|173935.9|174025.9|173935.9|174025.9|173935.9|1
1727865650000|2024-10-02 10:40:50|174016.4|173926.4|174014.8|173924.8|174016.4|173926.4|174013.5|173923.5|4
1727865660000|2024-10-02 10:41:00|174011.7|173921.7|174009.9|173919.9|174011.7|173921.7|174009.9|173919.9|2
1727865670000|2024-10-02 10:41:10|174008.2|173918.2|174004.7|173914.7|174008.3|173918.3|174004.7|173914.7|5
1727865680000|2024-10-02 10:41:20|174006.1|173916.1|173983.8|173853.8|174006.1|173916.1|173977.7|173847.7|13
1727865690000|2024-10-02 10:41:30|173982|173852|173977|173847|173985.7|173855.7|173975.1|173845.1|10
1727865700000|2024-10-02 10:41:40|173975.1|173845.1|173952.6|173862.6|173975.8|173862.6|173945.1|173831.4|15
1727865710000|2024-10-02 10:41:50|173951.2|173861.2|173949.1|173859.1|173952.4|173862.4|173944.6|173854.6|9
1727865720000|2024-10-02 10:42:00|173950.5|173860.5|173951|173861|173951|173861|173946.9|173856.9|7
1727865730000|2024-10-02 10:42:10|173951.1|173861.1|173964.6|173874.6|173968.6|173878.6|173951|173861|6
1727865740000|2024-10-02 10:42:20|173961.9|173871.9|173968.9|173878.9|173974.4|173884.4|173961.9|173871.9|7
1727865750000|2024-10-02 10:42:30|173967.1|173877.1|173969.1|173879.1|173971.8|173881.8|173964.9|173874.9|9
1727865760000|2024-10-02 10:42:40|173969.3|173879.3|173984.1|173854.1|173984.1|173879.3|173966.1|173850.9|7
1727865770000|2024-10-02 10:42:50|173987|173857|174016.1|173886.1|174016.1|173886.1|173963.6|173849.4|15
1727865780000|2024-10-02 10:43:00|174018|173888|174017.1|173887.1|174018|173888|174009.3|173879.3|10
1727865790000|2024-10-02 10:43:10|174017.3|173887.3|173990|173900|174017.3|173900|173990|173874.2|5
1727865800000|2024-10-02 10:43:20|173994.1|173904.1|173965.9|173835.9|174008.1|173904.1|173955.5|173835.9|13
1727865810000|2024-10-02 10:43:30|173967.3|173837.3|173957.1|173827.1|173968.5|173838.5|173957.1|173827.1|8
1727865820000|2024-10-02 10:43:40|173961.1|173831.1|173943.9|173853.9|173964|173853.9|173943.9|173825.3|14
1727865830000|2024-10-02 10:43:50|173944|173854|173953.5|173823.5|173954.1|173854|173944|173819.6|6
1727865840000|2024-10-02 10:44:00|173960.7|173830.7|173945.9|173815.9|173962.6|173832.6|173915|173803.3|15
1727865850000|2024-10-02 10:44:10|173947.8|173817.8|173950.4|173820.4|173956.2|173826.2|173946.5|173816.5|10
1727865860000|2024-10-02 10:44:20|173955.5|173825.5|173939.7|173849.7|173955.5|173851.8|173936.5|173825.5|9
1727865880000|2024-10-02 10:44:40|173934.4|173844.4|173955.8|173825.8|173960.4|173844.4|173934.4|173816|11
1727865890000|2024-10-02 10:44:50|173958.7|173828.7|173939.6|173849.6|173958.7|173852.1|173936.5|173828.7|10
1727865900000|2024-10-02 10:45:00|173935.8|173845.8|173943.1|173853.1|173958.5|173853.1|173935.8|173819.4|10
1727865910000|2024-10-02 10:45:10|173941|173851|173948|173818|173948|173851.2|173937|173810.9|8
1727865920000|2024-10-02 10:45:20|173948.1|173818.1|173948|173818|173948.1|173818.1|173947.8|173817.8|5
1727865930000|2024-10-02 10:45:30|173947.9|173817.9|173946.4|173816.4|173948.2|173846.8|173935.3|173816.4|7
1727865940000|2024-10-02 10:45:40|173946.1|173816.1|173950.6|173820.6|173950.9|173820.9|173946.1|173816.1|5
1727865950000|2024-10-02 10:45:50|173936.7|173846.7|173940.8|173850.8|173940.8|173850.8|173934.9|173844.9|6
1727865960000|2024-10-02 10:46:00|173936.1|173846.1|173964.1|173834.1|173964.2|173852.9|173936.1|173834.1|6
1727865970000|2024-10-02 10:46:10|173964.8|173834.8|173946.1|173856.1|173970.8|173859.4|173945.8|173834.8|9
1727865980000|2024-10-02 10:46:20|173949.8|173859.8|173966.3|173836.3|173969.8|173859.8|173949.8|173834.4|6
1727865990000|2024-10-02 10:46:30|173969.8|173839.8|173967.1|173837.1|173970.1|173840.1|173963.4|173833.4|9
1727866000000|2024-10-02 10:46:40|173962.4|173832.4|173961.6|173831.6|173964.6|173834.6|173961.6|173831.6|5
1727866010000|2024-10-02 10:46:50|173955|173825|173931.6|173801.6|173955|173825|173931.6|173801.6|6
1727866020000|2024-10-02 10:47:00|173931.7|173801.7|173934.5|173804.5|173934.5|173804.5|173930.7|173800.7|4
1727866030000|2024-10-02 10:47:10|173931.3|173801.3|173899.3|173809.3|173931.3|173811|173895.2|173801.3|8
1727866040000|2024-10-02 10:47:20|173899.4|173809.4|173933.5|173843.5|173937.3|173847.3|173899.4|173809.4|10
1727866050000|2024-10-02 10:47:30|173935.6|173845.6|173934.1|173844.1|173935.6|173845.6|173932.6|173842.6|5
1727866060000|2024-10-02 10:47:40|173935.6|173845.6|173935.7|173845.7|173937.5|173847.5|173935.6|173845.6|5
1727866070000|2024-10-02 10:47:50|173935.8|173845.8|173936.6|173846.6|173936.6|173846.6|173935.8|173845.8|6
1727866080000|2024-10-02 10:48:00|173939.3|173849.3|173941.7|173851.7|173965.1|173853.5|173939.3|173832.6|8
1727866090000|2024-10-02 10:48:10|173945.8|173855.8|173945.8|173855.8|173945.8|173855.8|173945.8|173855.8|1
1727866100000|2024-10-02 10:48:20|173943|173853|173941.7|173851.7|173945.7|173855.7|173940.7|173850.7|5
1727866110000|2024-10-02 10:48:30|173940.1|173850.1|173904.3|173814.3|173940.1|173850.1|173900.5|173810.5|13
1727866120000|2024-10-02 10:48:40|173906.6|173816.6|173893.8|173803.8|173907.1|173817.1|173886.8|173796.8|16
1727866130000|2024-10-02 10:48:50|173890.7|173800.7|173887|173797|173890.7|173800.7|173887|173797|6
1727866140000|2024-10-02 10:49:00|173888.1|173798.1|173896|173806|173897.5|173807.5|173888.1|173798.1|14
1727866150000|2024-10-02 10:49:10|173892.8|173802.8|173883.5|173793.5|173896.6|173806.6|173883.5|173793.5|13
1727866160000|2024-10-02 10:49:20|173887|173797|173865.4|173775.4|173890.6|173800.6|173865.4|173775.4|6
1727866170000|2024-10-02 10:49:30|173868.1|173778.1|173865.3|173775.3|173868.1|173778.1|173865.3|173775.3|3
1727866180000|2024-10-02 10:49:40|173867.4|173777.4|173867.4|173777.4|173867.4|173777.4|173867.4|173777.4|1
1727866190000|2024-10-02 10:49:50|173865|173775|173863|173773|173865|173775|173863|173773|2
1727866200000|2024-10-02 10:50:00|173860.8|173770.8|173860.8|173770.8|173860.8|173770.8|173860.8|173770.8|1
1727866230000|2024-10-02 10:50:30|173863.4|173773.4|173863.4|173773.4|173863.4|173773.4|173863.4|173773.4|1
1727866240000|2024-10-02 10:50:40|173865.9|173775.9|173867|173777|173870.6|173780.6|173865.9|173775.9|4
1727866250000|2024-10-02 10:50:50|173867.3|173777.3|173867.3|173777.3|173867.3|173777.3|173867.3|173777.3|1
1727866260000|2024-10-02 10:51:00|173869.9|173779.9|173885.7|173795.7|173885.7|173795.7|173869.9|173779.9|12
1727866270000|2024-10-02 10:51:10|173888.3|173798.3|173888.4|173798.4|173889.3|173799.3|173885.8|173795.8|6
1727866280000|2024-10-02 10:51:20|173891.5|173801.5|173892.1|173802.1|173914.4|173824.4|173887.9|173797.9|13
1727866290000|2024-10-02 10:51:30|173891.3|173801.3|173892.1|173802.1|173895.2|173805.2|173891.3|173801.3|4
1727866300000|2024-10-02 10:51:40|173890.9|173800.9|173888.1|173798.1|173890.9|173800.9|173888.1|173798.1|2
1727866310000|2024-10-02 10:51:50|173890.2|173800.2|173891.7|173801.7|173894.2|173804.2|173890.2|173800.2|8
1727866320000|2024-10-02 10:52:00|173890|173800|173891.7|173801.7|173891.7|173801.7|173890|173800|2
1727866340000|2024-10-02 10:52:20|173886.7|173796.7|173881.7|173791.7|173886.7|173796.7|173878.4|173788.4|14
1727866350000|2024-10-02 10:52:30|173881.5|173791.5|173881|173791|173883.3|173793.3|173877.4|173787.4|9
1727866360000|2024-10-02 10:52:40|173881.1|173791.1|173880.7|173790.7|173881.1|173791.1|173880.6|173790.6|5
1727866370000|2024-10-02 10:52:50|173880.6|173790.6|173880.7|173790.7|173880.9|173790.9|173880.6|173790.6|4
1727866380000|2024-10-02 10:53:00|173880.8|173790.8|173869.2|173779.2|173880.8|173790.8|173869|173779|5
1727866390000|2024-10-02 10:53:10|173869|173779|173880.9|173790.9|173883.6|173793.6|173869|173779|5
1727866400000|2024-10-02 10:53:20|173883.9|173793.9|173882.9|173792.9|173894|173804|173880.1|173790.1|9
1727866410000|2024-10-02 10:53:30|173885.7|173795.7|173911.7|173821.7|173915.3|173825.3|173885.7|173795.7|11
1727866420000|2024-10-02 10:53:40|173914.3|173824.3|173922.3|173832.3|173922.3|173832.3|173914.3|173824.3|4
1727866430000|2024-10-02 10:53:50|173922.4|173832.4|173909.7|173819.7|173926|173836|173909.6|173819.6|7
1727866440000|2024-10-02 10:54:00|173911.4|173821.4|173889.9|173799.9|173919.6|173829.6|173883.8|173793.8|14
1727866450000|2024-10-02 10:54:10|173890.1|173800.1|173873.4|173783.4|173890.1|173800.1|173873.4|173783.4|11
1727866460000|2024-10-02 10:54:20|173876.6|173786.6|173880.6|173790.6|173883.2|173793.2|173873.3|173783.3|12
1727866470000|2024-10-02 10:54:30|173877.4|173787.4|173882.6|173792.6|173882.6|173792.6|173877.4|173787.4|10
1727866480000|2024-10-02 10:54:40|173884.5|173794.5|173889.2|173799.2|173897|173807|173883.6|173793.6|13
1727866490000|2024-10-02 10:54:50|173890.9|173800.9|173878.5|173788.5|173890.9|173800.9|173878.5|173788.5|8
1727866500000|2024-10-02 10:55:00|173876.9|173786.9|173876.2|173786.2|173881.1|173791.1|173874.9|173784.9|11
1727866510000|2024-10-02 10:55:10|173879.3|173789.3|173891.9|173801.9|173896.3|173806.3|173879.3|173789.3|7
1727866520000|2024-10-02 10:55:20|173890.5|173800.5|173898.1|173808.1|173900|173810|173890.5|173800.5|8
1727866530000|2024-10-02 10:55:30|173895|173805|173897.7|173807.7|173897.7|173807.7|173895|173805|3
1727866540000|2024-10-02 10:55:40|173895|173805|173888.4|173798.4|173897.6|173807.6|173888.4|173798.4|7
1727866550000|2024-10-02 10:55:50|173888.2|173798.2|173916.4|173826.4|173916.4|173826.4|173888.2|173798.2|6
1727866560000|2024-10-02 10:56:00|173918.9|173828.9|173915.1|173825.1|173919.3|173829.3|173910.2|173820.2|6
1727866570000|2024-10-02 10:56:10|173914.1|173824.1|173919.5|173829.5|173919.5|173829.5|173914.1|173824.1|4
1727866580000|2024-10-02 10:56:20|173918.1|173828.1|173916.9|173826.9|173919.5|173829.5|173916.9|173826.9|3
1727866590000|2024-10-02 10:56:30|173917.1|173827.1|173917.7|173827.7|173917.8|173827.8|173917.1|173827.1|3
1727866600000|2024-10-02 10:56:40|173915.9|173825.9|173920.4|173830.4|173921.3|173831.3|173915.9|173825.9|7
1727866610000|2024-10-02 10:56:50|173921.2|173831.2|173921.1|173831.1|173921.2|173831.2|173920.6|173830.6|3
1727866620000|2024-10-02 10:57:00|173920.7|173830.7|173919.8|173829.8|173920.7|173830.7|173919.8|173829.8|2
1727866630000|2024-10-02 10:57:10|173917.9|173827.9|173919.1|173829.1|173919.1|173829.1|173917.9|173827.9|4
1727866640000|2024-10-02 10:57:20|173918.7|173828.7|173921.6|173831.6|173921.6|173831.6|173918.7|173828.7|2
1727866650000|2024-10-02 10:57:30|173918.7|173828.7|173923.1|173833.1|173923.1|173833.1|173918.7|173828.7|3
1727866660000|2024-10-02 10:57:40|173922|173832|173923.4|173833.4|173923.5|173833.5|173921.4|173831.4|4
1727866670000|2024-10-02 10:57:50|173922.3|173832.3|173914.5|173824.5|173922.3|173832.3|173914.5|173824.5|3
1727866680000|2024-10-02 10:58:00|173912.2|173822.2|173914.1|173824.1|173914.1|173824.1|173911|173821|3
1727866690000|2024-10-02 10:58:10|173914.6|173824.6|173914.6|173824.6|173914.6|173824.6|173914.6|173824.6|1
1727866700000|2024-10-02 10:58:20|173915.5|173825.5|173920|173830|173920|173830|173915.5|173825.5|6
1727866710000|2024-10-02 10:58:30|173915.5|173825.5|173915.5|173825.5|173915.5|173825.5|173915.5|173825.5|1
1727866740000|2024-10-02 10:59:00|173907.9|173817.9|173907.9|173817.9|173907.9|173817.9|173907.9|173817.9|1
1727866760000|2024-10-02 10:59:20|173913.1|173823.1|173913.1|173823.1|173913.1|173823.1|173913.1|173823.1|1
1727866770000|2024-10-02 10:59:30|173910.1|173820.1|173913.1|173823.1|173913.1|173823.1|173910.1|173820.1|2
1727866780000|2024-10-02 10:59:40|173913.3|173823.3|173913.6|173823.6|173913.6|173823.6|173913.3|173823.3|2
1727866790000|2024-10-02 10:59:50|173907.9|173817.9|173907.9|173817.9|173907.9|173817.9|173907.9|173817.9|1
1727866800000|2024-10-02 11:00:00|173904.9|173814.9|173904.9|173814.9|173904.9|173814.9|173904.9|173814.9|1
1727866810000|2024-10-02 11:00:10|173915.5|173825.5|173915.5|173825.5|173915.5|173825.5|173915.5|173825.5|1
1727866820000|2024-10-02 11:00:20|173916.6|173826.6|173916.4|173826.4|173919|173829|173916.4|173826.4|5
1727866830000|2024-10-02 11:00:30|173915|173825|173917.5|173827.5|173917.5|173827.5|173915|173825|3
1727866840000|2024-10-02 11:00:40|173915.5|173825.5|173918.9|173828.9|173918.9|173828.9|173915.5|173825.5|2
1727866850000|2024-10-02 11:00:50|173922.4|173832.4|173921.9|173831.9|173922.4|173832.4|173921.9|173831.9|2
1727866860000|2024-10-02 11:01:00|173926.5|173836.5|173995.3|173905.3|173995.3|173905.3|173926.5|173836.5|14
1727866870000|2024-10-02 11:01:10|173997.5|173907.5|173991.1|173901.1|174004.1|173914.1|173990.6|173900.6|21
1727866880000|2024-10-02 11:01:20|173990.6|173900.6|173991.3|173901.3|173991.6|173901.6|173989.1|173899.1|12
1727866890000|2024-10-02 11:01:30|173990.1|173900.1|173986.4|173896.4|173991.8|173901.8|173981.5|173891.5|12
1727866900000|2024-10-02 11:01:40|173982.5|173892.5|173986.4|173896.4|173989.2|173899.2|173980.4|173890.4|15
1727866910000|2024-10-02 11:01:50|173984.9|173894.9|173982.9|173892.9|173986|173896|173974.8|173884.8|14
1727866920000|2024-10-02 11:02:00|173983.4|173893.4|174008.2|173918.2|174008.2|173918.2|173981.7|173891.7|16
1727866930000|2024-10-02 11:02:10|174009.4|173919.4|174007.1|173917.1|174011.4|173921.4|174007.1|173917.1|10
1727866940000|2024-10-02 11:02:20|174007.5|173917.5|173996.1|173906.1|174007.5|173917.5|173993.6|173903.6|8
1727866950000|2024-10-02 11:02:30|173994.4|173904.4|173992.9|173902.9|173997|173907|173989.6|173899.6|18
1727866960000|2024-10-02 11:02:40|173992.8|173902.8|173993.1|173903.1|173994.4|173904.4|173992.8|173902.8|6
1727866970000|2024-10-02 11:02:50|173994.8|173904.8|173993.2|173903.2|173995.1|173905.1|173993.2|173903.2|6
1727866980000|2024-10-02 11:03:00|173987.5|173897.5|173992.6|173902.6|173995|173905|173987.4|173897.4|10
1727866990000|2024-10-02 11:03:10|173992.7|173902.7|173988.1|173898.1|173992.7|173902.7|173988.1|173898.1|6
1727867000000|2024-10-02 11:03:20|173991.6|173901.6|173989|173899|173991.6|173901.6|173986.4|173896.4|4
1727867010000|2024-10-02 11:03:30|173980.9|173890.9|173982.9|173892.9|173984.4|173894.4|173980.9|173890.9|7
1727867020000|2024-10-02 11:03:40|173984.3|173894.3|173987.2|173897.2|173987.2|173897.2|173984.3|173894.3|3
1727867030000|2024-10-02 11:03:50|173989.4|173899.4|173986.8|173896.8|173989.4|173899.4|173986.8|173896.8|2
1727867040000|2024-10-02 11:04:00|173988.3|173898.3|173987.1|173897.1|173990.8|173900.8|173985|173895|9
1727867050000|2024-10-02 11:04:10|173986.6|173896.6|173986.9|173896.9|173990|173900|173986.6|173896.6|3
1727867060000|2024-10-02 11:04:20|173985.2|173895.2|173987.5|173897.5|173987.5|173897.5|173983.2|173893.2|4
1727867070000|2024-10-02 11:04:30|173986|173896|173986|173896|173986|173896|173986|173896|1
1727867080000|2024-10-02 11:04:40|173987.5|173897.5|173997.1|173907.1|173997.1|173907.1|173985.9|173895.9|16
1727867090000|2024-10-02 11:04:50|174001.7|173911.7|174001.1|173911.1|174003|173913|173992.2|173902.2|14
1727867100000|2024-10-02 11:05:00|174000.9|173910.9|173991.6|173901.6|174003.3|173913.3|173991.6|173901.6|11
1727867110000|2024-10-02 11:05:10|173992.4|173902.4|173984.2|173894.2|173992.4|173902.4|173984.2|173894.2|4
1727867120000|2024-10-02 11:05:20|173983|173893|173982.9|173892.9|173984.9|173894.9|173982.9|173892.9|3
1727867130000|2024-10-02 11:05:30|173984.9|173894.9|173977.7|173887.7|173984.9|173894.9|173977.7|173887.7|4
1727867140000|2024-10-02 11:05:40|173980.2|173890.2|173977.7|173887.7|173985.1|173895.1|173977.7|173887.7|4
1727867160000|2024-10-02 11:06:00|173980|173890|173997.5|173907.5|173997.5|173907.5|173980|173890|7
1727867170000|2024-10-02 11:06:10|173994.7|173904.7|173989.4|173899.4|173994.7|173904.7|173989.4|173899.4|3
1727867180000|2024-10-02 11:06:20|173985.5|173895.5|173903.3|173813.3|173985.5|173895.5|173896.3|173806.3|20
1727867190000|2024-10-02 11:06:30|173904.5|173814.5|173899.1|173809.1|173904.5|173814.5|173899.1|173809.1|5
1727867200000|2024-10-02 11:06:40|173903.3|173813.3|173900.4|173810.4|173903.3|173813.3|173899.1|173809.1|3
1727867210000|2024-10-02 11:06:50|173903.4|173813.4|173894.3|173804.3|173903.7|173813.7|173894.3|173804.3|7
1727867220000|2024-10-02 11:07:00|173895.7|173805.7|173901.3|173811.3|173901.5|173811.5|173894.3|173804.3|5
1727867230000|2024-10-02 11:07:10|173901.5|173811.5|173879.4|173789.4|173904.6|173814.6|173877.5|173787.5|9
1727867240000|2024-10-02 11:07:20|173881|173791|173882.2|173792.2|173885.5|173795.5|173880.5|173790.5|7
1727867250000|2024-10-02 11:07:30|173883.8|173793.8|173882.9|173792.9|173883.8|173793.8|173881.4|173791.4|4
1727867260000|2024-10-02 11:07:40|173885.3|173795.3|173916.1|173826.1|173916.1|173826.1|173885.3|173795.3|8
1727867270000|2024-10-02 11:07:50|173920.3|173830.3|173932.1|173842.1|173935.3|173845.3|173917.8|173827.8|11
1727867280000|2024-10-02 11:08:00|173933.7|173843.7|173931.2|173841.2|173933.7|173843.7|173930.9|173840.9|4
1727867290000|2024-10-02 11:08:10|173932.1|173842.1|173909.1|173819.1|173932.1|173842.1|173907|173817|7
1727867300000|2024-10-02 11:08:20|173913.1|173823.1|173910.6|173820.6|173913.1|173823.1|173908|173818|5
1727867310000|2024-10-02 11:08:30|173901.3|173811.3|173895.3|173805.3|173901.3|173811.3|173895.2|173805.2|5
1727867320000|2024-10-02 11:08:40|173900|173810|173914.4|173824.4|173914.4|173824.4|173895.2|173805.2|7
1727867330000|2024-10-02 11:08:50|173916.1|173826.1|173912.6|173822.6|173917.7|173827.7|173912.6|173822.6|6
1727867340000|2024-10-02 11:09:00|173915.2|173825.2|173927.5|173837.5|173927.5|173837.5|173915.2|173825.2|6
1727867350000|2024-10-02 11:09:10|173928.3|173838.3|173913.3|173823.3|173933.7|173843.7|173913.3|173823.3|5
1727867360000|2024-10-02 11:09:20|173912.3|173822.3|173941.4|173851.4|173945.4|173855.4|173912.3|173822.3|9
1727867370000|2024-10-02 11:09:30|173944.5|173854.5|173945.8|173855.8|173945.8|173855.8|173944.5|173854.5|2
1727867380000|2024-10-02 11:09:40|173948.2|173858.2|173948.8|173858.8|173948.8|173858.8|173944.6|173854.6|5
1727867390000|2024-10-02 11:09:50|173945.7|173855.7|173945.7|173855.7|173948.9|173858.9|173945.7|173855.7|3
1727867400000|2024-10-02 11:10:00|173948.9|173858.9|173945.8|173855.8|173948.9|173858.9|173939|173849|9
1727867410000|2024-10-02 11:10:10|173942.4|173852.4|173946.5|173856.5|173946.5|173856.5|173942.4|173852.4|3
1727867420000|2024-10-02 11:10:20|173950|173860|173935.7|173845.7|173950|173860|173934.3|173844.3|8
1727867430000|2024-10-02 11:10:30|173937.1|173847.1|173936.1|173846.1|173938.7|173848.7|173929.4|173839.4|10
1727867440000|2024-10-02 11:10:40|173937.9|173847.9|173940.6|173850.6|173942.7|173852.7|173936.2|173846.2|9
1727867450000|2024-10-02 11:10:50|173942.1|173852.1|173943.1|173853.1|173944.4|173854.4|173942.1|173852.1|4
1727867460000|2024-10-02 11:11:00|173943.9|173853.9|173941|173851|173943.9|173853.9|173939.9|173849.9|3
1727867470000|2024-10-02 11:11:10|173945.2|173855.2|173946.6|173856.6|173952.5|173862.5|173945.2|173855.2|8
1727867480000|2024-10-02 11:11:20|173946.5|173856.5|173945|173855|173946.5|173856.5|173941.3|173851.3|8
1727867490000|2024-10-02 11:11:30|173944.8|173854.8|173945|173855|173945|173855|173944.7|173854.7|3
1727867500000|2024-10-02 11:11:40|173945.1|173855.1|173917.8|173827.8|173945.1|173855.1|173913|173823|8
1727867510000|2024-10-02 11:11:50|173921.8|173831.8|173913.4|173823.4|173921.8|173831.8|173910.2|173820.2|7
1727867520000|2024-10-02 11:12:00|173910.4|173820.4|173887.1|173797.1|173912.1|173822.1|173887.1|173797.1|10
1727867530000|2024-10-02 11:12:10|173898.7|173808.7|173901.1|173811.1|173903.7|173813.7|173898.7|173808.7|5
1727867540000|2024-10-02 11:12:20|173897.6|173807.6|173909|173819|173909|173819|173897.6|173807.6|6
1727867550000|2024-10-02 11:12:30|173907.9|173817.9|173904.2|173814.2|173907.9|173817.9|173899.5|173809.5|3
1727867560000|2024-10-02 11:12:40|173901.1|173811.1|173911.9|173821.9|173911.9|173821.9|173901.1|173811.1|7
1727867570000|2024-10-02 11:12:50|173907.7|173817.7|173903.6|173813.6|173912.5|173822.5|173898|173808|7
1727867580000|2024-10-02 11:13:00|173905.5|173815.5|173905.6|173815.6|173910.4|173820.4|173905.5|173815.5|4
1727867590000|2024-10-02 11:13:10|173903.4|173813.4|173897.5|173807.5|173905.9|173815.9|173897.5|173807.5|8
1727867600000|2024-10-02 11:13:20|173893.9|173803.9|173893.6|173803.6|173894|173804|173893.5|173803.5|4
1727867610000|2024-10-02 11:13:30|173893.8|173803.8|173888.3|173798.3|173893.9|173803.9|173888.3|173798.3|10
1727867620000|2024-10-02 11:13:40|173888.1|173798.1|173888.5|173798.5|173890.2|173800.2|173888.1|173798.1|10
1727867630000|2024-10-02 11:13:50|173888.6|173798.6|173884.4|173794.4|173890.3|173800.3|173884.4|173794.4|7
1727867640000|2024-10-02 11:14:00|173882.5|173792.5|173881.6|173791.6|173884.4|173794.4|173881.6|173791.6|3
1727867650000|2024-10-02 11:14:10|173879.8|173789.8|173881.4|173791.4|173881.4|173791.4|173879.8|173789.8|2
1727867670000|2024-10-02 11:14:30|173880|173790|173879.9|173789.9|173881.3|173791.3|173879.9|173789.9|3
1727867680000|2024-10-02 11:14:40|173879.8|173789.8|173880.4|173790.4|173880.4|173790.4|173877.3|173787.3|5
1727867690000|2024-10-02 11:14:50|173882.5|173792.5|173878.6|173788.6|173882.5|173792.5|173878.6|173788.6|3
1727867700000|2024-10-02 11:15:00|173880|173790|173915.9|173825.9|173935.5|173845.5|173880|173790|16
1727867710000|2024-10-02 11:15:10|173914.4|173824.4|173929.1|173839.1|173933.3|173843.3|173914.4|173824.4|14
1727867720000|2024-10-02 11:15:20|173927.7|173837.7|173937.4|173847.4|173937.4|173847.4|173927.6|173837.6|8
1727867730000|2024-10-02 11:15:30|173937.9|173847.9|173935.9|173845.9|173938.1|173848.1|173935.9|173845.9|4
1727867740000|2024-10-02 11:15:40|173934.6|173844.6|173935.7|173845.7|173935.8|173845.8|173934.6|173844.6|3
1727867750000|2024-10-02 11:15:50|173937.1|173847.1|173941|173851|173941|173851|173935.6|173845.6|6
1727867760000|2024-10-02 11:16:00|173941.8|173851.8|173943.4|173853.4|173943.6|173853.6|173941.8|173851.8|3
1727867770000|2024-10-02 11:16:10|173943.6|173853.6|173940|173850|173943.6|173853.6|173940|173850|5
1727867780000|2024-10-02 11:16:20|173941.4|173851.4|173942.7|173852.7|173942.7|173852.7|173940.6|173850.6|5
1727867790000|2024-10-02 11:16:30|173945.5|173855.5|173947|173857|173947|173857|173945.5|173855.5|6
1727867800000|2024-10-02 11:16:40|173947.1|173857.1|173942|173852|173947.1|173857.1|173941.7|173851.7|8
1727867810000|2024-10-02 11:16:50|173946.4|173856.4|173931.9|173841.9|173946.4|173856.4|173930|173840|9
1727867820000|2024-10-02 11:17:00|173941.3|173851.3|173940.5|173850.5|173948|173858|173938.2|173848.2|6
1727867830000|2024-10-02 11:17:10|173940.6|173850.6|173941.3|173851.3|173942|173852|173940.6|173850.6|5
1727867840000|2024-10-02 11:17:20|173942.3|173852.3|173943.4|173853.4|173943.8|173853.8|173940.1|173850.1|6
1727867850000|2024-10-02 11:17:30|173945.7|173855.7|173964.1|173874.1|173964.1|173874.1|173945.7|173855.7|5
1727867870000|2024-10-02 11:17:50|173968.2|173878.2|173977.9|173887.9|173981.4|173891.4|173968.2|173878.2|7
1727867880000|2024-10-02 11:18:00|173976.4|173886.4|173977.9|173887.9|173977.9|173887.9|173974|173884|7
1727867890000|2024-10-02 11:18:10|173979.1|173889.1|173972.9|173882.9|173981.5|173891.5|173972.9|173882.9|9
1727867900000|2024-10-02 11:18:20|173974.8|173884.8|173978.1|173888.1|173978.1|173888.1|173974.8|173884.8|4
1727867910000|2024-10-02 11:18:30|173979.3|173889.3|173988.9|173898.9|173992.1|173902.1|173979.3|173889.3|11
1727867920000|2024-10-02 11:18:40|173989.4|173899.4|174029.7|173939.7|174031.8|173941.8|173989.4|173899.4|14
1727867930000|2024-10-02 11:18:50|174029.4|173939.4|174030.9|173940.9|174033.1|173943.1|174026|173936|13
1727867940000|2024-10-02 11:19:00|174032.1|173942.1|174034.7|173944.7|174036.1|173946.1|174028.7|173938.7|16
1727867950000|2024-10-02 11:19:10|174035.7|173945.7|174025.4|173935.4|174041.2|173951.2|174023.7|173933.7|12
1727867960000|2024-10-02 11:19:20|174024.6|173934.6|174026.4|173936.4|174026.4|173936.4|174023.6|173933.6|9
1727867970000|2024-10-02 11:19:30|174026.8|173936.8|174018.4|173928.4|174026.8|173936.8|174017.2|173927.2|6
1727867980000|2024-10-02 11:19:40|174019|173929|174019|173929|174020.2|173930.2|174016.5|173926.5|9
1727867990000|2024-10-02 11:19:50|174017.8|173927.8|174024.1|173934.1|174025.2|173935.2|174017.8|173927.8|11
1727868000000|2024-10-02 11:20:00|174034.1|173944.1|174035.4|173945.4|174037.5|173947.5|174034.1|173944.1|9
1727868010000|2024-10-02 11:20:10|174036|173946|174036.2|173946.2|174036.2|173946.2|174036|173946|6
1727868020000|2024-10-02 11:20:20|174037.6|173947.6|174040.5|173950.5|174040.5|173950.5|174037.6|173947.6|7
1727868030000|2024-10-02 11:20:30|174041.8|173951.8|174049.6|173959.6|174049.6|173959.6|174039.7|173949.7|6
1727868040000|2024-10-02 11:20:40|174049.8|173959.8|174045.5|173955.5|174052.4|173962.4|174043.9|173953.9|11
1727868050000|2024-10-02 11:20:50|174048.6|173958.6|174049.5|173959.5|174052.3|173962.3|174046|173956|5
1727868060000|2024-10-02 11:21:00|174049.6|173959.6|174063.9|173973.9|174063.9|173973.9|174049.6|173959.6|7
1727868070000|2024-10-02 11:21:10|174064|173974|174059.8|173969.8|174064|173974|174059.8|173969.8|7
1727868080000|2024-10-02 11:21:20|174059.9|173969.9|174063.6|173973.6|174063.6|173973.6|174057.1|173967.1|7
1727868090000|2024-10-02 11:21:30|174064.4|173974.4|174061.6|173971.6|174066.8|173976.8|174061.6|173971.6|7
1727868100000|2024-10-02 11:21:40|174063|173973|174110|174020|174110|174020|174061.6|173971.6|13
1727868110000|2024-10-02 11:21:50|174108.1|174018.1|174102.6|174012.6|174108.9|174018.9|174100.5|174010.5|10
1727868120000|2024-10-02 11:22:00|174103|174013|174101.4|174011.4|174103|174013|174092.6|174002.6|12
1727868130000|2024-10-02 11:22:10|174103.4|174013.4|174098.9|174008.9|174104.9|174014.9|174098.9|174008.9|5
1727868140000|2024-10-02 11:22:20|174096|174006|174094.9|174004.9|174097.5|174007.5|174091.6|174001.6|13
1727868150000|2024-10-02 11:22:30|174092.2|174002.2|174093.5|174003.5|174095.4|174005.4|174091.7|174001.7|10
1727868160000|2024-10-02 11:22:40|174092.8|174002.8|174093.6|174003.6|174094.3|174004.3|174091.2|174001.2|4
1727868170000|2024-10-02 11:22:50|174091.9|174001.9|174093.9|174003.9|174094.9|174004.9|174091.9|174001.9|10
1727868180000|2024-10-02 11:23:00|174092|174002|174091.1|174001.1|174092|174002|174076|173986|11
1727868190000|2024-10-02 11:23:10|174089.6|173999.6|174087.9|173997.9|174090.8|174000.8|174086.6|173996.6|11
1727868200000|2024-10-02 11:23:20|174092.5|174002.5|174095.6|174005.6|174095.6|174005.6|174091.2|174001.2|5
1727868210000|2024-10-02 11:23:30|174092.7|174002.7|174092.5|174002.5|174095.4|174005.4|174090.5|174000.5|10
1727868220000|2024-10-02 11:23:40|174094.7|174004.7|174092.7|174002.7|174094.8|174004.8|174090.7|174000.7|5
1727868230000|2024-10-02 11:23:50|174094.3|174004.3|174110.2|174020.2|174110.2|174020.2|174093.4|174003.4|16
1727868240000|2024-10-02 11:24:00|174113.3|174023.3|174096.1|174006.1|174116.3|174026.3|174093.4|174003.4|17
1727868250000|2024-10-02 11:24:10|174097|174007|174093.8|174003.8|174097|174007|174092.7|174002.7|6
1727868260000|2024-10-02 11:24:20|174095.9|174005.9|174091.2|174001.2|174095.9|174005.9|174088.7|173998.7|7
1727868270000|2024-10-02 11:24:30|174088.2|173998.2|174091.5|174001.5|174097|174007|174088.2|173998.2|9
1727868280000|2024-10-02 11:24:40|174089.6|173999.6|174091|174001|174091|174001|174082.6|173992.6|6
1727868290000|2024-10-02 11:24:50|174087.7|173997.7|174085.3|173995.3|174091|174001|174081.1|173991.1|16
1727868300000|2024-10-02 11:25:00|174089.8|173999.8|174083.4|173993.4|174091.8|174001.8|174081.2|173991.2|15
1727868310000|2024-10-02 11:25:10|174085.4|173995.4|174087.2|173997.2|174089.7|173999.7|174082.9|173992.9|6
1727868320000|2024-10-02 11:25:20|174089.7|173999.7|174090.9|174000.9|174092.5|174002.5|174088.1|173998.1|9
1727868330000|2024-10-02 11:25:30|174088.3|173998.3|174090.2|174000.2|174090.8|174000.8|174088.3|173998.3|6
1727868340000|2024-10-02 11:25:40|174090.8|174000.8|174085.9|173995.9|174091.3|174001.3|174085.9|173995.9|6
1727868350000|2024-10-02 11:25:50|174088.8|173998.8|174086.8|173996.8|174091|174001|174085.3|173995.3|8
1727868360000|2024-10-02 11:26:00|174087.4|173997.4|174084.2|173994.2|174089.4|173999.4|174084.2|173994.2|6
1727868370000|2024-10-02 11:26:10|174086.9|173996.9|174088.3|173998.3|174089.4|173999.4|174086.7|173996.7|6
1727868380000|2024-10-02 11:26:20|174090.6|174000.6|174090.3|174000.3|174090.6|174000.6|174090.3|174000.3|3
1727868390000|2024-10-02 11:26:30|174090.2|174000.2|174086.6|173996.6|174090.2|174000.2|174086.6|173996.6|3
1727868400000|2024-10-02 11:26:40|174087.8|173997.8|174085.3|173995.3|174087.8|173997.8|174082.3|173992.3|9
1727868410000|2024-10-02 11:26:50|174085.2|173995.2|174088.4|173998.4|174088.8|173998.8|174085|173995|10
1727868420000|2024-10-02 11:27:00|174088.3|173998.3|174088.5|173998.5|174088.8|173998.8|174088.3|173998.3|5
1727868430000|2024-10-02 11:27:10|174088.6|173998.6|174086.9|173996.9|174088.6|173998.6|174086.9|173996.9|4
1727868440000|2024-10-02 11:27:20|174087.5|173997.5|174088.8|173998.8|174089.1|173999.1|174086.7|173996.7|9
1727868450000|2024-10-02 11:27:30|174088.1|173998.1|174088.3|173998.3|174088.3|173998.3|174088|173998|4
1727868460000|2024-10-02 11:27:40|174088.2|173998.2|174088.2|173998.2|174088.3|173998.3|174088.2|173998.2|3
1727868470000|2024-10-02 11:27:50|174088.6|173998.6|174087.3|173997.3|174088.6|173998.6|174087.1|173997.1|5
1727868480000|2024-10-02 11:28:00|174089.4|173999.4|174104.5|174014.5|174104.8|174014.8|174089.4|173999.4|7
1727868490000|2024-10-02 11:28:10|174102.3|174012.3|174102.4|174012.4|174103.5|174013.5|174102.3|174012.3|5
1727868500000|2024-10-02 11:28:20|174103.6|174013.6|174103.6|174013.6|174103.6|174013.6|174103.6|174013.6|1
1727868510000|2024-10-02 11:28:30|174103.8|174013.8|174126.6|173996.6|174126.6|174013.8|174102.2|173996|7
1727868520000|2024-10-02 11:28:40|174126.3|173996.3|174139.2|174009.2|174139.2|174009.2|174126.1|173996.1|9
1727868530000|2024-10-02 11:28:50|174141.2|174011.2|174139.1|174009.1|174141.2|174011.2|174139.1|174009.1|2
1727868540000|2024-10-02 11:29:00|174138.7|174008.7|174135.2|174005.2|174138.7|174008.7|174134.3|174004.3|8
1727868550000|2024-10-02 11:29:10|174131.8|174001.8|174135.4|174005.4|174135.4|174005.4|174131.8|174001.8|6
1727868560000|2024-10-02 11:29:20|174133.3|174003.3|174092.7|174002.7|174133.3|174023.3|174089.9|173999.9|16
1727868570000|2024-10-02 11:29:30|174092.6|174002.6|174100.9|174010.9|174103.7|174013.7|174091.9|174001.9|17
1727868580000|2024-10-02 11:29:40|174101.3|174011.3|174098.4|174008.4|174103.7|174013.7|174097.6|174007.6|17
1727868590000|2024-10-02 11:29:50|174100.3|174010.3|174104.9|174014.9|174104.9|174014.9|174100.1|174010.1|14
1727868600000|2024-10-02 11:30:00|174107.1|174017.1|174114.5|174024.5|174114.9|174024.9|174105.2|174015.2|15
1727868610000|2024-10-02 11:30:10|174116.6|174026.6|174117.4|174027.4|174119.6|174029.6|174116.6|174026.6|3
1727868620000|2024-10-02 11:30:20|174115.4|174025.4|174115.4|174025.4|174115.4|174025.4|174115.4|174025.4|1
1727868630000|2024-10-02 11:30:30|174112.2|174022.2|174095.1|174005.1|174112.2|174022.2|174092.5|174002.5|9
1727868640000|2024-10-02 11:30:40|174088.5|173998.5|174084|173994|174088.8|173998.8|174079|173989|11
1727868650000|2024-10-02 11:30:50|174084.3|173994.3|174087.1|173997.1|174087.1|173997.1|174084.3|173994.3|8
1727868660000|2024-10-02 11:31:00|174087.3|173997.3|174094.7|174004.7|174094.7|174004.7|174087.3|173997.3|9
1727868670000|2024-10-02 11:31:10|174094.8|174004.8|174109.5|174019.5|174109.5|174019.5|174094.8|174004.8|12
1727868680000|2024-10-02 11:31:20|174109.9|174019.9|174111.2|174021.2|174111.2|174021.2|174109.9|174019.9|2
1727868690000|2024-10-02 11:31:30|174110.1|174020.1|174110.1|174020.1|174110.1|174020.1|174109|174019|3
1727868700000|2024-10-02 11:31:40|174109|174019|174108.8|174018.8|174109|174019|174107.1|174017.1|3
1727868720000|2024-10-02 11:32:00|174091.7|174001.7|174096.9|174006.9|174098.5|174008.5|174091.7|174001.7|12
1727868730000|2024-10-02 11:32:10|174098|174008|174093.7|174003.7|174098|174008|174092.3|174002.3|7
1727868740000|2024-10-02 11:32:20|174093.4|174003.4|174093.1|174003.1|174096.2|174006.2|174092|174002|9
1727868750000|2024-10-02 11:32:30|174093.2|174003.2|174089.5|173999.5|174093.2|174003.2|174089.5|173999.5|3
1727868760000|2024-10-02 11:32:40|174089.4|173999.4|174089.5|173999.5|174089.5|173999.5|174089.4|173999.4|4
1727868770000|2024-10-02 11:32:50|174089.6|173999.6|174088.9|173998.9|174089.9|173999.9|174088.9|173998.9|5
1727868780000|2024-10-02 11:33:00|174089.1|173999.1|174088.7|173998.7|174089.1|173999.1|174088.7|173998.7|2
1727868790000|2024-10-02 11:33:10|174090.4|174000.4|174075.3|173985.3|174090.4|174000.4|174074|173984|8
1727868800000|2024-10-02 11:33:20|174092|174002|174097.4|174007.4|174097.4|174007.4|174092|174002|5
1727868810000|2024-10-02 11:33:30|174097.9|174007.9|174097.9|174007.9|174097.9|174007.9|174097.9|174007.9|1
1727868830000|2024-10-02 11:33:50|174094.7|174004.7|174094.7|174004.7|174094.7|174004.7|174094.7|174004.7|1
1727868850000|2024-10-02 11:34:10|174098.7|174008.7|174101.1|174011.1|174101.1|174011.1|174098.7|174008.7|2
1727868890000|2024-10-02 11:34:50|174098.7|174008.7|174089.1|173999.1|174098.7|174008.7|174089.1|173999.1|8
1727868900000|2024-10-02 11:35:00|174093|174003|174108|174018|174133.8|174043.8|174093|174003|15
1727868910000|2024-10-02 11:35:10|174108.1|174018.1|174107.8|174017.8|174109.3|174019.3|174107.6|174017.6|8
1727868920000|2024-10-02 11:35:20|174106.6|174016.6|174110.4|174020.4|174110.4|174020.4|174105.6|174015.6|8
1727868930000|2024-10-02 11:35:30|174106.6|174016.6|174061.7|173971.7|174106.6|174016.6|174059|173969|11
1727868940000|2024-10-02 11:35:40|174061.9|173971.9|174007.5|173917.5|174061.9|173971.9|174007.1|173917.1|16
1727868950000|2024-10-02 11:35:50|174008.6|173918.6|174009.6|173919.6|174012.3|173922.3|174008.6|173918.6|8
1727868960000|2024-10-02 11:36:00|174011|173921|174009.2|173919.2|174011|173921|174009.1|173919.1|5
1727868970000|2024-10-02 11:36:10|174008.6|173918.6|174002.2|173912.2|174008.6|173918.6|174002.2|173912.2|8
1727868980000|2024-10-02 11:36:20|174006.4|173916.4|174002.2|173912.2|174006.4|173916.4|174002.2|173912.2|2
1727868990000|2024-10-02 11:36:30|174006.4|173916.4|174003.2|173913.2|174007.1|173917.1|174002.2|173912.2|10
1727869000000|2024-10-02 11:36:40|174008.1|173918.1|174007.7|173917.7|174008.1|173918.1|174007.7|173917.7|3
1727869010000|2024-10-02 11:36:50|174005.9|173915.9|174002.4|173912.4|174005.9|173915.9|173994.6|173904.6|7
1727869020000|2024-10-02 11:37:00|173996.7|173906.7|174004.4|173914.4|174011.1|173921.1|173996.7|173906.7|12
1727869030000|2024-10-02 11:37:10|174006.2|173916.2|174010.9|173920.9|174010.9|173920.9|174006.2|173916.2|2
1727869040000|2024-10-02 11:37:20|174011|173921|174009.5|173919.5|174011|173921|174009.3|173919.3|4
1727869050000|2024-10-02 11:37:30|174013.2|173923.2|174012.4|173922.4|174015.6|173925.6|174011.1|173921.1|5
1727869060000|2024-10-02 11:37:40|174011.8|173921.8|174013.1|173923.1|174013.1|173923.1|174011.5|173921.5|3
1727869070000|2024-10-02 11:37:50|174013.5|173923.5|174013.8|173923.8|174013.8|173923.8|174013.5|173923.5|2
1727869080000|2024-10-02 11:38:00|174013.5|173923.5|174012.9|173922.9|174018.9|173928.9|174011.6|173921.6|12
1727869090000|2024-10-02 11:38:10|174023.9|173933.9|174020.2|173930.2|174023.9|173933.9|174020.2|173930.2|4
1727869100000|2024-10-02 11:38:20|174023.9|173933.9|174020.3|173930.3|174024|173934|174020.3|173930.3|4
1727869110000|2024-10-02 11:38:30|174017.2|173927.2|174013.6|173923.6|174017.2|173927.2|174010|173920|9
1727869120000|2024-10-02 11:38:40|174013.5|173923.5|174016|173926|174016|173926|174012.5|173922.5|7
1727869130000|2024-10-02 11:38:50|174014.2|173924.2|174018|173928|174018|173928|174014.2|173924.2|5
1727869140000|2024-10-02 11:39:00|174016.1|173926.1|174010.4|173920.4|174016.1|173926.1|173977.4|173887.4|11
1727869150000|2024-10-02 11:39:10|174009.2|173919.2|174010.3|173920.3|174011.6|173921.6|174009.2|173919.2|7
1727869160000|2024-10-02 11:39:20|174011.6|173921.6|174013.6|173923.6|174013.6|173923.6|174011.6|173921.6|2
1727869170000|2024-10-02 11:39:30|174012.2|173922.2|174012.2|173922.2|174012.5|173922.5|174010.5|173920.5|7
1727869180000|2024-10-02 11:39:40|174014|173924|174016.2|173926.2|174019.8|173929.8|174014|173924|5
1727869190000|2024-10-02 11:39:50|174014.2|173924.2|174017.3|173927.3|174018.1|173928.1|174014.2|173924.2|3
1727869200000|2024-10-02 11:40:00|174016.1|173926.1|174001.5|173911.5|174016.1|173926.1|174001.5|173911.5|10
1727869210000|2024-10-02 11:40:10|174003.1|173913.1|174013.5|173923.5|174015.9|173925.9|174003.1|173913.1|5
1727869220000|2024-10-02 11:40:20|174013.6|173923.6|174016.1|173926.1|174016.1|173926.1|174013.6|173923.6|3
1727869230000|2024-10-02 11:40:30|174019|173929|174021.5|173931.5|174021.5|173931.5|174018|173928|3
1727869240000|2024-10-02 11:40:40|174022.9|173932.9|174023|173933|174026.6|173936.6|174022.9|173932.9|4
1727869250000|2024-10-02 11:40:50|174025.7|173935.7|174025.5|173935.5|174025.7|173935.7|174021.9|173931.9|4
1727869260000|2024-10-02 11:41:00|174021.9|173931.9|174020.7|173930.7|174024.5|173934.5|174020.7|173930.7|4
1727869270000|2024-10-02 11:41:10|174019.1|173929.1|174020.8|173930.8|174026.8|173936.8|174019.1|173929.1|5
1727869280000|2024-10-02 11:41:20|174020.7|173930.7|174012.3|173922.3|174024.3|173934.3|174005.4|173915.4|8
1727869290000|2024-10-02 11:41:30|174014.5|173924.5|174015.8|173925.8|174018.2|173928.2|174008.4|173918.4|10
1727869300000|2024-10-02 11:41:40|174016|173926|174014.5|173924.5|174018.3|173928.3|174014.5|173924.5|4
1727869310000|2024-10-02 11:41:50|174019.9|173929.9|174019.7|173929.7|174023|173933|174019.7|173929.7|5
1727869320000|2024-10-02 11:42:00|174023|173933|174016.6|173926.6|174023.2|173933.2|174012.6|173922.6|5
1727869340000|2024-10-02 11:42:20|174017.7|173927.7|174017.4|173927.4|174024|173934|174017.4|173927.4|4
1727869350000|2024-10-02 11:42:30|174017.5|173927.5|174020.8|173930.8|174024.4|173934.4|174017.5|173927.5|8
1727869360000|2024-10-02 11:42:40|174017.6|173927.6|174021.4|173931.4|174021.4|173931.4|174017.6|173927.6|3
1727869370000|2024-10-02 11:42:50|174021.2|173931.2|174037|173947|174037|173947|174018.6|173928.6|6
1727869380000|2024-10-02 11:43:00|174036.7|173946.7|174042.8|173952.8|174042.8|173952.8|174036.3|173946.3|6
1727869390000|2024-10-02 11:43:10|174043|173953|174057.6|173967.6|174062.9|173972.9|174043|173953|6
1727869400000|2024-10-02 11:43:20|174060.4|173970.4|174080.9|173990.9|174088.1|173998.1|174060.4|173970.4|17
1727869410000|2024-10-02 11:43:30|174081.6|173991.6|174088.1|173998.1|174089.6|173999.6|174081.3|173991.3|7
1727869420000|2024-10-02 11:43:40|174085.2|173995.2|174085.2|173995.2|174085.2|173995.2|174085.2|173995.2|1
1727869430000|2024-10-02 11:43:50|174086.8|173996.8|174091.6|174001.6|174091.6|174001.6|174086.8|173996.8|3
1727869440000|2024-10-02 11:44:00|174096.4|174006.4|174085|173995|174097.9|174007.9|174085|173995|12
1727869450000|2024-10-02 11:44:10|174090.9|174000.9|174087.8|173997.8|174090.9|174000.9|174087.8|173997.8|2
1727869460000|2024-10-02 11:44:20|174085|173995|174098.2|174008.2|174098.2|174008.2|174085|173995|9
1727869470000|2024-10-02 11:44:30|174099.6|174009.6|174096.3|174006.3|174101.1|174011.1|174095.5|174005.5|9
1727869480000|2024-10-02 11:44:40|174099.3|174009.3|174107.4|174017.4|174108.7|174018.7|174093.4|174003.4|5
1727869490000|2024-10-02 11:44:50|174105.4|174015.4|174105.4|174015.4|174105.4|174015.4|174105.4|174015.4|1
1727869500000|2024-10-02 11:45:00|174106.9|174016.9|174104.1|174014.1|174106.9|174016.9|174102.9|174012.9|6
1727869510000|2024-10-02 11:45:10|174102.9|174012.9|174100.3|174010.3|174102.9|174012.9|174100.3|174010.3|2
1727869520000|2024-10-02 11:45:20|174102.3|174012.3|174115.1|174025.1|174115.1|174025.1|174102.3|174012.3|4
1727869530000|2024-10-02 11:45:30|174114.7|174024.7|174118.1|174028.1|174120.9|174030.9|174112.8|174022.8|6
1727869540000|2024-10-02 11:45:40|174121.7|174031.7|174125.4|174035.4|174125.4|174035.4|174121.7|174031.7|6
1727869550000|2024-10-02 11:45:50|174125.1|174035.1|174113.7|174023.7|174125.1|174035.1|174113.7|174023.7|9
1727869560000|2024-10-02 11:46:00|174114.4|174024.4|174124.7|174034.7|174124.9|174034.9|174114.4|174024.4|9
1727869570000|2024-10-02 11:46:10|174124.5|174034.5|174115.9|174025.9|174124.7|174034.7|174115.9|174025.9|6
1727869580000|2024-10-02 11:46:20|174117.2|174027.2|174117.2|174027.2|174120.6|174030.6|174117.2|174027.2|3
1727869590000|2024-10-02 11:46:30|174117|174027|174114.9|174024.9|174117|174027|174114.9|174024.9|3
1727869600000|2024-10-02 11:46:40|174115|174025|174112.2|174022.2|174116.1|174026.1|174112.2|174022.2|6
1727869610000|2024-10-02 11:46:50|174116|174026|174115.8|174025.8|174116|174026|174115.8|174025.8|2
1727869620000|2024-10-02 11:47:00|174115.9|174025.9|174112|174022|174115.9|174025.9|174112|174022|2
1727869630000|2024-10-02 11:47:10|174110.1|174020.1|174104.7|174014.7|174110.1|174020.1|174103.8|174013.8|9
1727869660000|2024-10-02 11:47:40|174107|174017|174102.5|174012.5|174107|174017|174102.5|174012.5|3
1727869670000|2024-10-02 11:47:50|174105.5|174015.5|174106.2|174016.2|174106.2|174016.2|174102.5|174012.5|3
1727869680000|2024-10-02 11:48:00|174102.5|174012.5|174102.5|174012.5|174102.5|174012.5|174102.5|174012.5|1
1727869690000|2024-10-02 11:48:10|174106.2|174016.2|174107.2|174017.2|174107.2|174017.2|174106.2|174016.2|2
1727869700000|2024-10-02 11:48:20|174104.9|174014.9|174106.2|174016.2|174106.2|174016.2|174104.9|174014.9|2
1727869710000|2024-10-02 11:48:30|174107.7|174017.7|174114|174024|174119|174029|174107.7|174017.7|5
1727869720000|2024-10-02 11:48:40|174118.4|174028.4|174116|174026|174118.4|174028.4|174113.4|174023.4|4
1727869730000|2024-10-02 11:48:50|174113.2|174023.2|174116|174026|174116|174026|174113.2|174023.2|5
1727869740000|2024-10-02 11:49:00|174113.4|174023.4|174115.7|174025.7|174116|174026|174113.3|174023.3|4
1727869770000|2024-10-02 11:49:30|174116.2|174026.2|174116.2|174026.2|174116.2|174026.2|174113.7|174023.7|3
1727869780000|2024-10-02 11:49:40|174113.8|174023.8|174116.2|174026.2|174116.2|174026.2|174113.8|174023.8|2
1727869790000|2024-10-02 11:49:50|174113.9|174023.9|174113.9|174023.9|174113.9|174023.9|174113.9|174023.9|1
1727869800000|2024-10-02 11:50:00|174116.2|174026.2|174115.7|174025.7|174116.2|174026.2|174115.7|174025.7|2
1727869810000|2024-10-02 11:50:10|174112.2|174022.2|174112.2|174022.2|174112.2|174022.2|174112.2|174022.2|1
1727869820000|2024-10-02 11:50:20|174115.7|174025.7|174120|174030|174121|174031|174115.7|174025.7|4
1727869830000|2024-10-02 11:50:30|174116.3|174026.3|174113.8|174023.8|174116.3|174026.3|174113.7|174023.7|5
1727869840000|2024-10-02 11:50:40|174116.4|174026.4|174120|174030|174120.5|174030.5|174116.4|174026.4|6
1727869850000|2024-10-02 11:50:50|174121.8|174031.8|174118.7|174028.7|174125.3|174035.3|174118.7|174028.7|6
1727869860000|2024-10-02 11:51:00|174118.2|174028.2|174118.1|174028.1|174118.5|174028.5|174118.1|174028.1|3
1727869870000|2024-10-02 11:51:10|174121.7|174031.7|174113.8|174023.8|174121.7|174031.7|174113.8|174023.8|7
1727869880000|2024-10-02 11:51:20|174117.7|174027.7|174113.3|174023.3|174117.7|174027.7|174108.2|174018.2|10
1727869890000|2024-10-02 11:51:30|174114.2|174024.2|174118.8|174028.8|174121|174031|174110.5|174020.5|8
1727869900000|2024-10-02 11:51:40|174122.4|174032.4|174091.2|174001.2|174122.4|174032.4|174091.2|174001.2|5
1727869910000|2024-10-02 11:51:50|174088|173998|174052.2|173962.2|174088|173998|174040.7|173950.7|4
1727869920000|2024-10-02 11:52:00|174049.9|173959.9|174041.4|173951.4|174049.9|173959.9|174041.4|173951.4|7
1727869930000|2024-10-02 11:52:10|174043.1|173953.1|174046.7|173956.7|174047.8|173957.8|174043.1|173953.1|7
1727869940000|2024-10-02 11:52:20|174047.8|173957.8|174046.7|173956.7|174047.8|173957.8|174046.7|173956.7|2
1727869950000|2024-10-02 11:52:30|174056.5|173966.5|174052.8|173962.8|174056.5|173966.5|174049.2|173959.2|4
1727869960000|2024-10-02 11:52:40|174051.3|173961.3|174051.3|173961.3|174051.3|173961.3|174051.3|173961.3|1
1727869970000|2024-10-02 11:52:50|174039.5|173949.5|174028.4|173938.4|174039.5|173949.5|174028.4|173938.4|2
1727869980000|2024-10-02 11:53:00|174029.7|173939.7|174031.8|173941.8|174031.8|173941.8|174029.7|173939.7|2
1727869990000|2024-10-02 11:53:10|174033.4|173943.4|174028.2|173938.2|174036.6|173946.6|174028.2|173938.2|6
1727870010000|2024-10-02 11:53:30|174030|173940|174028.2|173938.2|174030|173940|174028.2|173938.2|4
1727870020000|2024-10-02 11:53:40|174029|173939|174034.7|173944.7|174039.4|173949.4|174028.2|173938.2|6
1727870030000|2024-10-02 11:53:50|174039.1|173949.1|174038.8|173948.8|174039.1|173949.1|174034.7|173944.7|8
1727870040000|2024-10-02 11:54:00|174038.9|173948.9|174035.9|173945.9|174041.6|173951.6|174034.4|173944.4|6
1727870050000|2024-10-02 11:54:10|174034.4|173944.4|174034.4|173944.4|174034.4|173944.4|174034.4|173944.4|1
1727870060000|2024-10-02 11:54:20|174036.1|173946.1|174038.3|173948.3|174038.5|173948.5|174035.7|173945.7|5
1727870070000|2024-10-02 11:54:30|174036.4|173946.4|174037.3|173947.3|174037.7|173947.7|174036.4|173946.4|4
1727870080000|2024-10-02 11:54:40|174037.4|173947.4|174033.1|173943.1|174037.8|173947.8|174033.1|173943.1|7
1727870090000|2024-10-02 11:54:50|174036.7|173946.7|174039.7|173949.7|174041.9|173951.9|174033.1|173943.1|10
1727870100000|2024-10-02 11:55:00|174039.8|173949.8|174035.9|173945.9|174039.8|173949.8|174034.1|173944.1|8
1727870110000|2024-10-02 11:55:10|174035.8|173945.8|174035.9|173945.9|174036.2|173946.2|174035.5|173945.5|7
1727870120000|2024-10-02 11:55:20|174036|173946|174002.9|173912.9|174036|173946|173995.4|173905.4|10
1727870130000|2024-10-02 11:55:30|174005.6|173915.6|174000.6|173910.6|174005.6|173915.6|174000.6|173910.6|4
1727870140000|2024-10-02 11:55:40|174003.4|173913.4|173999|173909|174003.4|173913.4|173999|173909|3
1727870150000|2024-10-02 11:55:50|174002.8|173912.8|173996.9|173906.9|174002.8|173912.8|173996.9|173906.9|3
1727870160000|2024-10-02 11:56:00|173995.3|173905.3|173993.4|173903.4|174001.8|173911.8|173993.4|173903.4|8
1727870170000|2024-10-02 11:56:10|173996.2|173906.2|173991.9|173901.9|173998.2|173908.2|173991.5|173901.5|12
1727870180000|2024-10-02 11:56:20|173989.8|173899.8|173965|173875|173990.4|173900.4|173959.5|173869.5|13
1727870190000|2024-10-02 11:56:30|173963.6|173873.6|173964.4|173874.4|173965.7|173875.7|173963.5|173873.5|11
1727870200000|2024-10-02 11:56:40|173964.3|173874.3|173967.9|173877.9|173967.9|173877.9|173964.1|173874.1|6
1727870210000|2024-10-02 11:56:50|173968.1|173878.1|173970.1|173880.1|173972.2|173882.2|173968.1|173878.1|10
1727870220000|2024-10-02 11:57:00|173966.7|173876.7|173967.6|173877.6|173969|173879|173966.7|173876.7|6
1727870230000|2024-10-02 11:57:10|173967.4|173877.4|173969.8|173879.8|173972|173882|173967.4|173877.4|6
1727870240000|2024-10-02 11:57:20|173970.9|173880.9|173968.7|173878.7|173970.9|173880.9|173963.5|173873.5|10
1727870250000|2024-10-02 11:57:30|173971.9|173881.9|173972.1|173882.1|173972.1|173882.1|173971.9|173881.9|3
1727870260000|2024-10-02 11:57:40|173975.1|173885.1|174008.8|173918.8|174011.7|173921.7|173975.1|173885.1|10
1727870270000|2024-10-02 11:57:50|174012.3|173922.3|174015.4|173925.4|174015.4|173925.4|174012.3|173922.3|3
1727870280000|2024-10-02 11:58:00|174014.1|173924.1|174016.7|173926.7|174017.6|173927.6|174014.1|173924.1|6
1727870290000|2024-10-02 11:58:10|174015.6|173925.6|174014|173924|174015.8|173925.8|174014|173924|4
1727870300000|2024-10-02 11:58:20|174012.7|173922.7|174017.4|173927.4|174017.4|173927.4|174012.7|173922.7|10
1727870310000|2024-10-02 11:58:30|174014.1|173924.1|174012.8|173922.8|174014.1|173924.1|174009.1|173919.1|4
1727870320000|2024-10-02 11:58:40|174016.8|173926.8|174013.9|173923.9|174016.8|173926.8|174013.9|173923.9|2
1727870330000|2024-10-02 11:58:50|174016.8|173926.8|174014|173924|174016.8|173926.8|174014|173924|4
1727870340000|2024-10-02 11:59:00|174015.3|173925.3|174013|173923|174015.3|173925.3|174012.2|173922.2|3
1727870350000|2024-10-02 11:59:10|174014.2|173924.2|174015.1|173925.1|174017.7|173927.7|174012.8|173922.8|6
1727870360000|2024-10-02 11:59:20|174011.3|173921.3|174013.6|173923.6|174015.1|173925.1|174011.3|173921.3|3
1727870370000|2024-10-02 11:59:30|174014.9|173924.9|174014.9|173924.9|174014.9|173924.9|174014.9|173924.9|1
1727870380000|2024-10-02 11:59:40|174013.6|173923.6|174011.6|173921.6|174014.9|173924.9|174010.5|173920.5|7
1727870390000|2024-10-02 11:59:50|174011.7|173921.7|174011.6|173921.6|174011.7|173921.7|174011.6|173921.6|4
1727870400000|2024-10-02 12:00:00|174008.2|173918.2|174000.6|173910.6|174009.6|173919.6|174000.6|173910.6|7
1727870410000|2024-10-02 12:00:10|174001|173911|173997.4|173907.4|174001|173911|173997|173907|10
1727870420000|2024-10-02 12:00:20|174000|173910|174003.6|173913.6|174005.8|173915.8|174000|173910|7
1727870430000|2024-10-02 12:00:30|174002.2|173912.2|174002.4|173912.4|174005.6|173915.6|174000|173910|10
1727870440000|2024-10-02 12:00:40|174003.5|173913.5|174003.2|173913.2|174003.5|173913.5|174002.2|173912.2|10
1727870450000|2024-10-02 12:00:50|174002.2|173912.2|174008.6|173918.6|174008.6|173918.6|174001.8|173911.8|6
1727870460000|2024-10-02 12:01:00|174008.9|173918.9|174005.7|173915.7|174010.4|173920.4|174005.7|173915.7|7
1727870470000|2024-10-02 12:01:10|174006.6|173916.6|174013.4|173923.4|174013.4|173923.4|174006.6|173916.6|5
1727870480000|2024-10-02 12:01:20|174010.1|173920.1|174010.5|173920.5|174011.5|173921.5|174010.1|173920.1|4
1727870490000|2024-10-02 12:01:30|174010.6|173920.6|174014.3|173924.3|174014.8|173924.8|174010.6|173920.6|5
1727870500000|2024-10-02 12:01:40|174016|173926|174016.9|173926.9|174017.4|173927.4|174015.8|173925.8|4
1727870510000|2024-10-02 12:01:50|174015.8|173925.8|174012.7|173922.7|174015.8|173925.8|174012.7|173922.7|4
1727870520000|2024-10-02 12:02:00|174011.5|173921.5|174009.9|173919.9|174012.6|173922.6|174009.9|173919.9|4
1727870530000|2024-10-02 12:02:10|174008.7|173918.7|174010.3|173920.3|174010.3|173920.3|174008.7|173918.7|5
1727870540000|2024-10-02 12:02:20|174010.4|173920.4|174013.8|173923.8|174014.9|173924.9|174010.4|173920.4|6
1727870550000|2024-10-02 12:02:30|174015.2|173925.2|174013.8|173923.8|174015.2|173925.2|174010.9|173920.9|4
1727870560000|2024-10-02 12:02:40|174011.1|173921.1|174017.9|173927.9|174017.9|173927.9|174011.1|173921.1|5
1727870570000|2024-10-02 12:02:50|174014.8|173924.8|173997.2|173907.2|174014.9|173924.9|173997.2|173907.2|7
1727870580000|2024-10-02 12:03:00|173997.5|173907.5|173979.5|173889.5|173997.5|173907.5|173978.4|173888.4|11
1727870590000|2024-10-02 12:03:10|173978.2|173888.2|173996.8|173906.8|174006.6|173916.6|173976.9|173886.9|12
1727870600000|2024-10-02 12:03:20|173997|173907|173997|173907|173997|173907|173997|173907|1
1727870610000|2024-10-02 12:03:30|173998.1|173908.1|173990.4|173900.4|173999.3|173909.3|173990.4|173900.4|7
1727870620000|2024-10-02 12:03:40|173993.2|173903.2|173997.5|173907.5|173999.1|173909.1|173991|173901|10
1727870630000|2024-10-02 12:03:50|173997.4|173907.4|173997.5|173907.5|173998.9|173908.9|173997.4|173907.4|7
1727870640000|2024-10-02 12:04:00|173998.6|173908.6|173998.9|173908.9|173999.7|173909.7|173998.6|173908.6|3
1727870650000|2024-10-02 12:04:10|173997.7|173907.7|173970.2|173880.2|173997.7|173907.7|173970.2|173880.2|10
1727870660000|2024-10-02 12:04:20|173969.5|173879.5|173970.2|173880.2|173971.1|173881.1|173969.5|173879.5|5
1727870670000|2024-10-02 12:04:30|173974.2|173884.2|173971.2|173881.2|173989.7|173899.7|173971.2|173881.2|9
1727870680000|2024-10-02 12:04:40|173972.2|173882.2|173972.2|173882.2|173972.2|173882.2|173972.2|173882.2|1
1727870690000|2024-10-02 12:04:50|173971.2|173881.2|173994.8|173904.8|173997.3|173907.3|173971.2|173881.2|11
1727870700000|2024-10-02 12:05:00|173995.5|173905.5|173994.9|173904.9|173995.5|173905.5|173994.9|173904.9|2
1727870710000|2024-10-02 12:05:10|173994.8|173904.8|173994.8|173904.8|173994.8|173904.8|173994.8|173904.8|1
1727870720000|2024-10-02 12:05:20|173994.6|173904.6|173997.1|173907.1|173998.5|173908.5|173978.2|173888.2|12
1727870730000|2024-10-02 12:05:30|173996.7|173906.7|174000.7|173910.7|174000.7|173910.7|173996.7|173906.7|5
1727870740000|2024-10-02 12:05:40|174000.5|173910.5|174005.8|173915.8|174008.2|173918.2|174000.1|173910.1|8
1727870750000|2024-10-02 12:05:50|174008.5|173918.5|174006.8|173916.8|174009|173919|174006.8|173916.8|4
1727870760000|2024-10-02 12:06:00|174009.3|173919.3|174006.8|173916.8|174009.3|173919.3|174006.8|173916.8|2
1727870770000|2024-10-02 12:06:10|174009.3|173919.3|174010.4|173920.4|174011.7|173921.7|174006.4|173916.4|6
1727870780000|2024-10-02 12:06:20|174016.1|173926.1|174005.6|173915.6|174016.1|173926.1|173999.4|173909.4|9
1727870790000|2024-10-02 12:06:30|174008|173918|174005.4|173915.4|174008|173918|174003.8|173913.8|6
1727870800000|2024-10-02 12:06:40|174007.7|173917.7|174005.4|173915.4|174007.7|173917.7|174005.4|173915.4|2
1727870810000|2024-10-02 12:06:50|174004.8|173914.8|174004.8|173914.8|174004.8|173914.8|174004.8|173914.8|1
1727870840000|2024-10-02 12:07:20|174006.3|173916.3|174006.3|173916.3|174006.3|173916.3|174006.3|173916.3|1
1727870870000|2024-10-02 12:07:50|174000.9|173910.9|173983.2|173893.2|174000.9|173910.9|173981.9|173891.9|16
1727870880000|2024-10-02 12:08:00|173981.7|173891.7|173984.2|173894.2|173984.2|173894.2|173981.7|173891.7|2
1727870890000|2024-10-02 12:08:10|173984.7|173894.7|173983.7|173893.7|173985.3|173895.3|173980.4|173890.4|17
1727870900000|2024-10-02 12:08:20|173982.1|173892.1|173957.2|173867.2|173982.1|173892.1|173953.1|173863.1|14
1727870910000|2024-10-02 12:08:30|173956.8|173866.8|173949|173859|173956.9|173866.9|173949|173859|5
1727870920000|2024-10-02 12:08:40|173952.6|173862.6|173952.6|173862.6|173952.6|173862.6|173949|173859|3
1727870930000|2024-10-02 12:08:50|173954.8|173864.8|173961.6|173871.6|173963.2|173873.2|173954.8|173864.8|6
1727870940000|2024-10-02 12:09:00|173963.5|173873.5|173970.9|173880.9|173970.9|173880.9|173963.5|173873.5|3
1727870950000|2024-10-02 12:09:10|173969.8|173879.8|173972.2|173882.2|173972.2|173882.2|173968.2|173878.2|7
1727870960000|2024-10-02 12:09:20|173974.1|173884.1|173974.1|173884.1|173974.1|173884.1|173974.1|173884.1|1
1727870980000|2024-10-02 12:09:40|173975.9|173885.9|173975.9|173885.9|173975.9|173885.9|173975.9|173885.9|1
1727870990000|2024-10-02 12:09:50|173977.2|173887.2|174009.6|173919.6|174012.9|173922.9|173977.2|173887.2|12
1727871000000|2024-10-02 12:10:00|173985.8|173895.8|174007.5|173917.5|174009.8|173919.8|173984|173894|16
1727871010000|2024-10-02 12:10:10|174005.9|173915.9|174008.8|173918.8|174008.8|173918.8|174004.9|173914.9|12
1727871020000|2024-10-02 12:10:20|174007.1|173917.1|174008.9|173918.9|174008.9|173918.9|174006.8|173916.8|4
1727871030000|2024-10-02 12:10:30|174009|173919|174002.9|173912.9|174009|173919|174001|173911|12
1727871040000|2024-10-02 12:10:40|174004.6|173914.6|174008.2|173918.2|174008.7|173918.7|173999.6|173909.6|12
1727871050000|2024-10-02 12:10:50|174005.8|173915.8|174011.9|173921.9|174012|173922|174005.8|173915.8|15
1727871060000|2024-10-02 12:11:00|174010|173920|174013.8|173923.8|174014.5|173924.5|174006.8|173916.8|12
1727871070000|2024-10-02 12:11:10|174012.5|173922.5|174015.7|173925.7|174017.8|173927.8|174011.6|173921.6|7
1727871080000|2024-10-02 12:11:20|174017.8|173927.8|174017.1|173927.1|174017.8|173927.8|174014.3|173924.3|5
1727871090000|2024-10-02 12:11:30|174015.1|173925.1|174015.5|173925.5|174017.6|173927.6|174014|173924|6
1727871100000|2024-10-02 12:11:40|174018.7|173928.7|174009.2|173919.2|174018.7|173928.7|173984|173894|9
1727871110000|2024-10-02 12:11:50|174011.1|173921.1|174010|173920|174015.6|173925.6|174008.1|173918.1|10
1727871120000|2024-10-02 12:12:00|174012.9|173922.9|174006.5|173916.5|174012.9|173922.9|174006.5|173916.5|5
1727871130000|2024-10-02 12:12:10|174009.8|173919.8|174012.3|173922.3|174012.3|173922.3|174006.3|173916.3|16
1727871140000|2024-10-02 12:12:20|174005.3|173915.3|174009.4|173919.4|174011|173921|174005.3|173915.3|5
1727871150000|2024-10-02 12:12:30|174006.2|173916.2|173961.8|173871.8|174006.2|173916.2|173961.8|173871.8|4
1727871160000|2024-10-02 12:12:40|173960.7|173870.7|173960.8|173870.8|173976|173886|173953.1|173863.1|12
1727871170000|2024-10-02 12:12:50|173962.8|173872.8|173964|173874|173964|173874|173960.3|173870.3|6
1727871180000|2024-10-02 12:13:00|173966.1|173876.1|173960.1|173870.1|173966.1|173876.1|173959.8|173869.8|8
1727871190000|2024-10-02 12:13:10|173959.9|173869.9|173959.9|173869.9|173960|173870|173959.8|173869.8|6
1727871200000|2024-10-02 12:13:20|173960|173870|173959.9|173869.9|173960|173870|173959.9|173869.9|2
1727871210000|2024-10-02 12:13:30|173991.3|173861.3|173982.3|173852.3|173991.3|173861.3|173982.3|173852.3|4
1727871220000|2024-10-02 12:13:40|173981.1|173851.1|173976.8|173846.8|173981.1|173851.1|173976.8|173846.8|6
1727871230000|2024-10-02 12:13:50|173978.9|173848.9|174004.7|173874.7|174004.7|173874.7|173978.9|173848.9|11
1727871240000|2024-10-02 12:14:00|174008.9|173878.9|173997.8|173867.8|174044.9|173914.9|173979.8|173866.8|24
1727871250000|2024-10-02 12:14:10|173997.7|173867.7|173972.3|173882.3|174001.1|173884|173971|173867.7|13
1727871260000|2024-10-02 12:14:20|173970.6|173880.6|174012|173882|174012|173905.6|173970.5|173876|8
1727871270000|2024-10-02 12:14:30|174011.6|173881.6|173990.1|173860.1|174012.4|173882.4|173986.8|173856.8|13
1727871280000|2024-10-02 12:14:40|173992.2|173862.2|173983|173853|173993.1|173863.1|173983|173853|10
1727871290000|2024-10-02 12:14:50|173991.8|173861.8|174095.5|173842|174095.5|173889.4|173991.6|173842|30
1727871300000|2024-10-02 12:15:00|174090.2|173834.6|174010.4|173880.4|174090.2|173888.9|174010.4|173834.6|26
1727871310000|2024-10-02 12:15:10|174008|173878|174021.9|173891.9|174021.9|173891.9|173994.5|173864.5|24
1727871320000|2024-10-02 12:15:20|174024|173894|174017|173887|174034.3|173904.3|174016.8|173886.8|23
1727871330000|2024-10-02 12:15:30|174012.8|173882.8|174022|173892|174030.6|173900.6|174012.5|173882.5|20
1727871340000|2024-10-02 12:15:40|174018.9|173888.9|173991|173861|174029.3|173899.3|173988.6|173858.6|9
1727871350000|2024-10-02 12:15:50|173993.5|173863.5|173990.9|173860.9|173993.5|173863.5|173990.9|173860.9|3
1727871360000|2024-10-02 12:16:00|173992.4|173862.4|174023.2|173893.2|174027.6|173897.6|173992.4|173862.4|12
1727871370000|2024-10-02 12:16:10|174011.6|173881.6|174099.3|173969.3|174099.3|173969.3|174011.6|173881.6|15
1727871380000|2024-10-02 12:16:20|174088.5|173958.5|174072.1|173942.1|174092.2|173962.2|174049.8|173919.8|18
1727871390000|2024-10-02 12:16:30|174071.2|173941.2|174081.8|173951.8|174086.6|173956.6|174071.2|173941.2|17
1727871400000|2024-10-02 12:16:40|174075.5|173945.5|174080.2|173950.2|174094|173964|174075.1|173945.1|13
1727871410000|2024-10-02 12:16:50|174082.9|173952.9|174083.1|173953.1|174090.6|173960.6|174078.6|173948.6|11
1727871420000|2024-10-02 12:17:00|174083.9|173953.9|174098.4|173968.4|174121.8|173991.8|174081.8|173951.8|25
1727871430000|2024-10-02 12:17:10|174085.4|173955.4|174075.4|173945.4|174085.4|173955.4|174072.9|173942.9|25
1727871440000|2024-10-02 12:17:20|174071.6|173941.6|174065.3|173935.3|174076.8|173946.8|174061.3|173931.3|23
1727871450000|2024-10-02 12:17:30|174065.2|173935.2|174036.8|173906.8|174066.9|173936.9|174036.8|173906.8|14
1727871460000|2024-10-02 12:17:40|174039.7|173909.7|174025.3|173935.3|174041.8|173935.3|174022.9|173909.7|4
1727871470000|2024-10-02 12:17:50|174022.9|173932.9|174019.1|173929.1|174022.9|173932.9|174018.7|173928.7|4
1727871480000|2024-10-02 12:18:00|174022.8|173932.8|174026.2|173936.2|174028.5|173938.5|174022.8|173932.8|4
1727871490000|2024-10-02 12:18:10|174026.8|173936.8|174002.1|173912.1|174026.8|173936.8|173996.5|173906.5|18
1727871500000|2024-10-02 12:18:20|173998.7|173908.7|174001.3|173911.3|174002.9|173912.9|173998.7|173908.7|5
1727871510000|2024-10-02 12:18:30|174012.9|173922.9|174010.4|173920.4|174016.2|173926.2|174007.4|173917.4|12
1727871520000|2024-10-02 12:18:40|174012.4|173922.4|174014.9|173924.9|174018.1|173928.1|174012.4|173922.4|8
1727871530000|2024-10-02 12:18:50|174015.7|173925.7|173998.8|173908.8|174018.6|173928.6|173998.8|173908.8|9
1727871540000|2024-10-02 12:19:00|174002.1|173912.1|174004.4|173914.4|174014.1|173924.1|174002.1|173912.1|15
1727871550000|2024-10-02 12:19:10|174002|173912|174018.1|173928.1|174018.9|173928.9|173998|173908|6
1727871560000|2024-10-02 12:19:20|174014.5|173924.5|174011.1|173921.1|174016.8|173926.8|174009.1|173919.1|8
1727871570000|2024-10-02 12:19:30|174013.8|173923.8|174015.1|173925.1|174016.4|173926.4|174006.5|173916.5|14
1727871580000|2024-10-02 12:19:40|174015.9|173925.9|174012.1|173922.1|174016|173926|174012.1|173922.1|6
1727871590000|2024-10-02 12:19:50|174005|173915|173961.7|173871.7|174008.6|173918.6|173961.7|173871.7|16
1727871600000|2024-10-02 12:20:00|173968.4|173878.4|173958|173868|173971.9|173881.9|173957.8|173867.8|14
1727871610000|2024-10-02 12:20:10|173957.9|173867.9|173952.8|173862.8|173959.8|173869.8|173952.8|173862.8|6
1727871620000|2024-10-02 12:20:20|173951.4|173861.4|173953.5|173863.5|173954|173864|173951.4|173861.4|8
1727871630000|2024-10-02 12:20:30|173956.1|173866.1|173956.2|173866.2|173956.2|173866.2|173954.5|173864.5|5
1727871640000|2024-10-02 12:20:40|173959|173869|173959.6|173869.6|173959.6|173869.6|173959|173869|4
1727871650000|2024-10-02 12:20:50|173958.6|173868.6|173949.9|173859.9|173959.6|173869.6|173949.9|173859.9|10
1727871660000|2024-10-02 12:21:00|173947.3|173857.3|173956.6|173866.6|173956.6|173866.6|173947.3|173857.3|6
1727871670000|2024-10-02 12:21:10|173954.4|173864.4|173952.9|173862.9|173954.4|173864.4|173952.7|173862.7|4
1727871680000|2024-10-02 12:21:20|173955|173865|173956.7|173866.7|173956.7|173866.7|173952.1|173862.1|3
1727871690000|2024-10-02 12:21:30|173955.1|173865.1|173956.7|173866.7|173956.7|173866.7|173953.2|173863.2|9
1727871700000|2024-10-02 12:21:40|173956.8|173866.8|173959.4|173869.4|173962.4|173872.4|173956.8|173866.8|5
1727871710000|2024-10-02 12:21:50|173961.1|173871.1|173959.2|173869.2|173961.1|173871.1|173959.2|173869.2|2
1727871720000|2024-10-02 12:22:00|173959.3|173869.3|173960.3|173870.3|173960.3|173870.3|173959.3|173869.3|2
1727871730000|2024-10-02 12:22:10|173960.4|173870.4|173983.3|173853.3|173983.3|173881.2|173960.3|173853.3|11
1727871740000|2024-10-02 12:22:20|173984.6|173854.6|173974.4|173884.4|174002.6|173886.2|173966.7|173854.6|9
1727871750000|2024-10-02 12:22:30|173974.8|173884.8|173987.9|173857.9|173987.9|173884.8|173965.5|173855.5|5
1727871760000|2024-10-02 12:22:40|173984.1|173854.1|173957.3|173827.3|173984.1|173854.1|173957.3|173827.3|9
1727871770000|2024-10-02 12:22:50|173957.9|173827.9|173966.4|173836.4|173968.7|173838.7|173953.5|173823.5|13
1727871780000|2024-10-02 12:23:00|173963.9|173833.9|173963.9|173833.9|173966.1|173836.1|173959.5|173829.5|16
1727871790000|2024-10-02 12:23:10|173965|173835|173965.3|173835.3|173966.5|173836.5|173965|173835|7
1727871800000|2024-10-02 12:23:20|173965.4|173835.4|173952.1|173822.1|173965.4|173835.4|173952.1|173822.1|8
1727871810000|2024-10-02 12:23:30|173948.8|173818.8|173939.4|173809.4|173953.1|173823.1|173939.4|173809.4|6
1727871820000|2024-10-02 12:23:40|173940.1|173810.1|173940.1|173810.1|173940.1|173810.1|173940.1|173810.1|1
1727871830000|2024-10-02 12:23:50|173940|173810|173943.8|173813.8|173944.3|173814.3|173940|173810|4
1727871840000|2024-10-02 12:24:00|173927|173837|173886|173796|173944.2|173839.3|173886|173780.5|19
1727871850000|2024-10-02 12:24:10|173884|173794|173875.4|173785.4|173886|173796|173875.4|173785.4|8
1727871860000|2024-10-02 12:24:20|173875.7|173785.7|173876|173786|173876|173786|173875.4|173785.4|4
1727871870000|2024-10-02 12:24:30|173877|173787|173874.6|173784.6|173877.6|173787.6|173874.6|173784.6|8
1727871880000|2024-10-02 12:24:40|173874.5|173784.5|173879.5|173789.5|173879.6|173789.6|173874.5|173784.5|3
1727871890000|2024-10-02 12:24:50|173878.7|173788.7|173879.3|173789.3|173879.3|173789.3|173868.1|173778.1|6
1727871900000|2024-10-02 12:25:00|173879.7|173789.7|173881.1|173791.1|173882.3|173792.3|173879.7|173789.7|8
1727871910000|2024-10-02 12:25:10|173882.1|173792.1|173878.7|173788.7|173882.1|173792.1|173877.9|173787.9|8
1727871920000|2024-10-02 12:25:20|173879.7|173789.7|173894.6|173804.6|173896.6|173806.6|173879.6|173789.6|8
1727871930000|2024-10-02 12:25:30|173895|173805|173899.1|173769.1|173904.2|173805|173892.7|173768.6|9
1727871940000|2024-10-02 12:25:40|173898.5|173768.5|173899.4|173769.4|173899.4|173769.4|173898.5|173768.5|3
1727871950000|2024-10-02 12:25:50|173896.5|173766.5|173896.5|173766.5|173896.5|173766.5|173896.5|173766.5|1
1727871960000|2024-10-02 12:26:00|173895|173765|173843.9|173713.9|173895|173765|173842.1|173712.1|7
1727871970000|2024-10-02 12:26:10|173841.7|173711.7|173793.1|173703.1|173841.7|173723.1|173792.6|173702.6|16
1727871980000|2024-10-02 12:26:20|173792.3|173702.3|173797.1|173707.1|173801.3|173711.3|173792.3|173702.3|9
1727871990000|2024-10-02 12:26:30|173796.4|173706.4|173792.8|173702.8|173797.4|173707.4|173791.6|173701.6|9
1727872000000|2024-10-02 12:26:40|173793.9|173703.9|173797.3|173707.3|173797.3|173707.3|173791.7|173701.7|10
1727872010000|2024-10-02 12:26:50|173795.7|173705.7|173784.3|173694.3|173795.7|173705.7|173784.3|173694.3|11
1727872020000|2024-10-02 12:27:00|173782.6|173692.6|173766.5|173676.5|173782.6|173692.6|173757.5|173667.5|20
1727872030000|2024-10-02 12:27:10|173764.9|173674.9|173774.1|173684.1|173775.8|173685.8|173764.9|173674.9|17
1727872040000|2024-10-02 12:27:20|173772.2|173682.2|173789.6|173699.6|173793.5|173703.5|173771.9|173681.9|15
1727872050000|2024-10-02 12:27:30|173789.4|173699.4|173791.5|173701.5|173791.5|173701.5|173789.4|173699.4|4
1727872060000|2024-10-02 12:27:40|173795|173705|173794.8|173704.8|173798.3|173708.3|173794.8|173704.8|5
1727872070000|2024-10-02 12:27:50|173797.7|173707.7|173791.6|173701.6|173799.6|173709.6|173791.6|173701.6|8
1727872080000|2024-10-02 12:28:00|173794.8|173704.8|173813.3|173723.3|173814.7|173724.7|173794.8|173704.8|8
1727872090000|2024-10-02 12:28:10|173819.2|173729.2|173859.7|173769.7|173860.3|173770.3|173817.6|173727.6|19
1727872100000|2024-10-02 12:28:20|173860.9|173770.9|173869.8|173779.8|173869.8|173779.8|173860.9|173770.9|9
1727872110000|2024-10-02 12:28:30|173866.5|173776.5|173870.6|173780.6|173870.6|173780.6|173865.4|173775.4|14
1727872120000|2024-10-02 12:28:40|173868.7|173778.7|173877.8|173787.8|173877.8|173787.8|173867.9|173777.9|6
1727872130000|2024-10-02 12:28:50|173878|173788|173885.5|173795.5|173890|173800|173877.8|173787.8|13
1727872140000|2024-10-02 12:29:00|173886.7|173796.7|173918.5|173828.5|173931|173841|173883.9|173793.9|22
1727872150000|2024-10-02 12:29:10|173915.4|173825.4|173894.7|173804.7|173918.6|173828.6|173889.7|173799.7|20
1727872160000|2024-10-02 12:29:20|173895|173805|173918.3|173828.3|173919.3|173829.3|173895|173805|23
1727872170000|2024-10-02 12:29:30|173918.6|173828.6|173914.7|173824.7|173919.1|173829.1|173912.5|173822.5|21
1727872180000|2024-10-02 12:29:40|173913.8|173823.8|173914.8|173824.8|173916.2|173826.2|173913.4|173823.4|16
1727872190000|2024-10-02 12:29:50|173912.9|173822.9|173909|173819|173913.5|173823.5|173905.6|173815.6|22
1727872200000|2024-10-02 12:30:00|173909.6|173819.6|173911.2|173821.2|173912.4|173822.4|173909.6|173819.6|8
1727872210000|2024-10-02 12:30:10|173910|173820|173909.7|173819.7|173912.5|173822.5|173909.7|173819.7|4
1727872220000|2024-10-02 12:30:20|173909.9|173819.9|173912.5|173822.5|173912.6|173822.6|173909.9|173819.9|5
1727872230000|2024-10-02 12:30:30|173909.6|173819.6|173909.7|173819.7|173909.7|173819.7|173909.6|173819.6|2
1727872240000|2024-10-02 12:30:40|173911.1|173821.1|173917.9|173827.9|173921.8|173831.8|173911.1|173821.1|9
1727872250000|2024-10-02 12:30:50|173917.7|173827.7|173917.7|173827.7|173920|173830|173917.7|173827.7|5
1727872260000|2024-10-02 12:31:00|173918|173828|173919.1|173829.1|173922.2|173832.2|173918|173828|12
1727872270000|2024-10-02 12:31:10|173918.9|173828.9|173949|173859|173952.7|173862.7|173902.6|173812.6|9
1727872280000|2024-10-02 12:31:20|173947.6|173857.6|173919.3|173829.3|173949.2|173859.2|173918.8|173828.8|6
1727872290000|2024-10-02 12:31:30|173917.4|173827.4|173913.8|173823.8|173919.3|173829.3|173913.8|173823.8|7
1727872300000|2024-10-02 12:31:40|173915.8|173825.8|173916.2|173826.2|173916.2|173826.2|173913.8|173823.8|7
1727872310000|2024-10-02 12:31:50|173913.8|173823.8|173915.9|173825.9|173916.8|173826.8|173913.5|173823.5|8
1727872320000|2024-10-02 12:32:00|173916.7|173826.7|173916.7|173826.7|173916.8|173826.8|173914|173824|5
1727872330000|2024-10-02 12:32:10|173916.5|173826.5|173916.5|173826.5|173916.7|173826.7|173916.5|173826.5|4
1727872340000|2024-10-02 12:32:20|173916.2|173826.2|173893.4|173803.4|173917|173827|173893.4|173803.4|13
1727872350000|2024-10-02 12:32:30|173894.4|173804.4|173891.8|173801.8|173894.4|173804.4|173891.8|173801.8|6
1727872360000|2024-10-02 12:32:40|173891.7|173801.7|173891.9|173801.9|173893.2|173803.2|173891.7|173801.7|4
1727872370000|2024-10-02 12:32:50|173893.4|173803.4|173891.7|173801.7|173899.6|173809.6|173891.7|173801.7|8
1727872380000|2024-10-02 12:33:00|173893.1|173803.1|173875.7|173785.7|173896|173806|173873|173783|14
1727872390000|2024-10-02 12:33:10|173873.8|173783.8|173867.4|173777.4|173873.8|173783.8|173841.7|173751.7|10
1727872400000|2024-10-02 12:33:20|173873.9|173783.9|173871.8|173781.8|173873.9|173783.9|173871.8|173781.8|11
1727872410000|2024-10-02 12:33:30|173872.7|173782.7|173876.7|173786.7|173876.7|173786.7|173871.6|173781.6|4
1727872420000|2024-10-02 12:33:40|173872.7|173782.7|173872.7|173782.7|173872.7|173782.7|173872.7|173782.7|1
1727872430000|2024-10-02 12:33:50|173872.8|173782.8|173868.2|173778.2|173872.8|173782.8|173867|173777|7
1727872440000|2024-10-02 12:34:00|173867.9|173777.9|173861.4|173771.4|173869|173779|173860.1|173770.1|15
1727872450000|2024-10-02 12:34:10|173859.5|173769.5|173842.7|173752.7|173861.8|173771.8|173842.5|173752.5|10
1727872460000|2024-10-02 12:34:20|173849.1|173759.1|173852.3|173762.3|173852.3|173762.3|173849.1|173759.1|5
1727872470000|2024-10-02 12:34:30|173852.2|173762.2|173851.4|173761.4|173855.7|173765.7|173840.3|173750.3|11
1727872480000|2024-10-02 12:34:40|173847.2|173757.2|173845.3|173755.3|173847.4|173757.4|173845.3|173755.3|4
1727872490000|2024-10-02 12:34:50|173844.7|173754.7|173828.9|173738.9|173847.6|173757.6|173827.2|173737.2|10
1727872500000|2024-10-02 12:35:00|173828.3|173738.3|173836.3|173746.3|173851|173761|173828.3|173738.3|18
1727872510000|2024-10-02 12:35:10|173836.2|173746.2|173838.1|173748.1|173838.1|173748.1|173835.6|173745.6|6
1727872520000|2024-10-02 12:35:20|173837.8|173747.8|173835.4|173745.4|173837.8|173747.8|173835.4|173745.4|3
1727872530000|2024-10-02 12:35:30|173837.3|173747.3|173821|173731|173837.3|173747.3|173821|173731|8
1727872540000|2024-10-02 12:35:40|173820.1|173730.1|173823.8|173733.8|173828.6|173738.6|173820.1|173730.1|5
1727872550000|2024-10-02 12:35:50|173824|173734|173818.6|173728.6|173824|173734|173813|173723|7
1727872560000|2024-10-02 12:36:00|173818.5|173728.5|173815.9|173725.9|173822.7|173732.7|173813.5|173723.5|9
1727872570000|2024-10-02 12:36:10|173814.2|173724.2|173803.5|173713.5|173814.2|173724.2|173802.2|173712.2|5
1727872580000|2024-10-02 12:36:20|173805.2|173715.2|173812.8|173722.8|173812.9|173722.9|173805.2|173715.2|8
1727872590000|2024-10-02 12:36:30|173810.3|173720.3|173809.8|173719.8|173810.3|173720.3|173809.8|173719.8|3
1727872600000|2024-10-02 12:36:40|173809.9|173719.9|173808.8|173718.8|173811.1|173721.1|173808.8|173718.8|8
1727872610000|2024-10-02 12:36:50|173811.4|173721.4|173810.2|173720.2|173811.4|173721.4|173809.8|173719.8|5
1727872620000|2024-10-02 12:37:00|173812|173722|173814.2|173724.2|173814.6|173724.6|173810.4|173720.4|11
1727872630000|2024-10-02 12:37:10|173819|173729|173814.6|173724.6|173819|173729|173810.8|173720.8|14
1727872640000|2024-10-02 12:37:20|173812.2|173722.2|173832.3|173742.3|173832.3|173742.3|173812.2|173722.2|7
1727872650000|2024-10-02 12:37:30|173832.5|173742.5|173861.9|173771.9|173864.4|173774.4|173832.5|173742.5|24
1727872660000|2024-10-02 12:37:40|173859|173769|173849.2|173759.2|173859|173769|173849.2|173759.2|6
1727872670000|2024-10-02 12:37:50|173852.7|173762.7|173833.4|173743.4|173852.7|173762.7|173828.2|173738.2|19
1727872680000|2024-10-02 12:38:00|173830.8|173740.8|173831|173741|173836.7|173746.7|173826.9|173736.9|14
1727872690000|2024-10-02 12:38:10|173831.5|173741.5|173828|173738|173832|173742|173825.3|173735.3|5
1727872700000|2024-10-02 12:38:20|173830.5|173740.5|173837.9|173747.9|173837.9|173747.9|173829.1|173739.1|17
1727872710000|2024-10-02 12:38:30|173841.7|173751.7|173816.7|173726.7|173841.7|173751.7|173816.7|173726.7|15
1727872720000|2024-10-02 12:38:40|173816.4|173726.4|173819.3|173729.3|173822.7|173732.7|173813.9|173723.9|10
1727872730000|2024-10-02 12:38:50|173819|173729|173816.7|173726.7|173819|173729|173813.5|173723.5|6
1727872740000|2024-10-02 12:39:00|173816.6|173726.6|173800.2|173710.2|173816.6|173726.6|173799.9|173709.9|9
1727872750000|2024-10-02 12:39:10|173798.6|173708.6|173793.1|173703.1|173801|173711|173792.8|173702.8|12
1727872760000|2024-10-02 12:39:20|173792.8|173702.8|173797|173707|173797|173707|173791.3|173701.3|8
1727872770000|2024-10-02 12:39:30|173794.1|173704.1|173796.1|173706.1|173796.1|173706.1|173791.9|173701.9|6
1727872780000|2024-10-02 12:39:40|173797.6|173707.6|173796.2|173706.2|173797.6|173707.6|173796|173706|5
1727872790000|2024-10-02 12:39:50|173794.4|173704.4|173797.2|173707.2|173798|173708|173794.4|173704.4|7
1727872800000|2024-10-02 12:40:00|173795.2|173705.2|173796.6|173706.6|173797|173707|173794.4|173704.4|9
1727872810000|2024-10-02 12:40:10|173796.5|173706.5|173804.8|173714.8|173804.8|173714.8|173796.5|173706.5|6
1727872820000|2024-10-02 12:40:20|173804.5|173714.5|173809.8|173719.8|173810.9|173720.9|173804.5|173714.5|7
1727872830000|2024-10-02 12:40:30|173811.6|173721.6|173818|173728|173823.6|173733.6|173811.6|173721.6|8
1727872840000|2024-10-02 12:40:40|173819.7|173729.7|173837.2|173747.2|173840.3|173750.3|173817.7|173727.7|11
1727872850000|2024-10-02 12:40:50|173836.8|173746.8|173847.6|173757.6|173850.2|173760.2|173836.8|173746.8|13
1727872860000|2024-10-02 12:41:00|173850.6|173760.6|173863.3|173773.3|173865|173775|173850.6|173760.6|7
1727872870000|2024-10-02 12:41:10|173865.7|173775.7|173868|173778|173873.9|173783.9|173864.6|173774.6|14
1727872880000|2024-10-02 12:41:20|173870.8|173780.8|173888.6|173798.6|173918.3|173828.3|173870.8|173780.8|19
1727872890000|2024-10-02 12:41:30|173888.3|173798.3|173887.1|173797.1|173888.5|173798.5|173883|173793|8
1727872900000|2024-10-02 12:41:40|173891|173801|173891.7|173801.7|173894.2|173804.2|173889.9|173799.9|11
1727872910000|2024-10-02 12:41:50|173892.1|173802.1|173885.9|173795.9|173894.5|173804.5|173885.9|173795.9|11
1727872920000|2024-10-02 12:42:00|173885.6|173795.6|173878.5|173788.5|173887.4|173797.4|173876.7|173786.7|10
1727872930000|2024-10-02 12:42:10|173876.9|173786.9|173884|173794|173886.9|173796.9|173876.7|173786.7|10
1727872940000|2024-10-02 12:42:20|173883.8|173793.8|173885.4|173795.4|173887.1|173797.1|173881.1|173791.1|9
1727872950000|2024-10-02 12:42:30|173883.5|173793.5|173887.8|173797.8|173890.2|173800.2|173883.5|173793.5|9
1727872960000|2024-10-02 12:42:40|173890.4|173800.4|173890.4|173800.4|173890.4|173800.4|173890.3|173800.3|3
1727872970000|2024-10-02 12:42:50|173890.7|173800.7|173889.2|173799.2|173896.6|173806.6|173888.7|173798.7|7
1727872980000|2024-10-02 12:43:00|173886.5|173796.5|173892.4|173802.4|173893.9|173803.9|173886.5|173796.5|12
1727872990000|2024-10-02 12:43:10|173890.1|173800.1|173888|173798|173894.3|173804.3|173887.5|173797.5|7
1727873000000|2024-10-02 12:43:20|173890.3|173800.3|173920.7|173830.7|173922.6|173832.6|173890.3|173800.3|22
1727873010000|2024-10-02 12:43:30|173923.7|173833.7|173946.8|173856.8|173954.7|173864.7|173923.7|173833.7|21
1727873020000|2024-10-02 12:43:40|173948.6|173858.6|173946.1|173856.1|173952.5|173862.5|173945.8|173855.8|8
1727873030000|2024-10-02 12:43:50|173948.3|173858.3|173951|173861|173957.5|173867.5|173945.7|173855.7|13
1727873040000|2024-10-02 12:44:00|173952.6|173862.6|173945.5|173855.5|173958.4|173868.4|173944.7|173854.7|13
1727873050000|2024-10-02 12:44:10|173943.8|173853.8|173946.1|173856.1|173946.2|173856.2|173943.8|173853.8|4
1727873060000|2024-10-02 12:44:20|173947.6|173857.6|173942.7|173852.7|173947.6|173857.6|173939|173849|9
1727873070000|2024-10-02 12:44:30|173945|173855|173945|173855|173945|173855|173945|173855|1
1727873080000|2024-10-02 12:44:40|173946|173856|173950.3|173860.3|173950.9|173860.9|173946|173856|8
1727873090000|2024-10-02 12:44:50|173951.4|173861.4|173953.6|173863.6|173954.9|173864.9|173951.4|173861.4|4
1727873120000|2024-10-02 12:45:20|173952.2|173862.2|173952.2|173862.2|173952.2|173862.2|173952.2|173862.2|1
1727873130000|2024-10-02 12:45:30|173958.7|173868.7|173960.6|173870.6|173960.6|173870.6|173958.7|173868.7|3
1727873140000|2024-10-02 12:45:40|173959.7|173869.7|173959.7|173869.7|173959.7|173869.7|173959.7|173869.7|1
1727873150000|2024-10-02 12:45:50|173958.7|173868.7|173964.2|173874.2|173964.2|173874.2|173958.7|173868.7|4
1727873160000|2024-10-02 12:46:00|173965.3|173875.3|173972|173882|173991.8|173901.8|173963.3|173873.3|12
1727873170000|2024-10-02 12:46:10|173973|173883|173973.3|173883.3|173973.6|173883.6|173973|173883|3
1727873180000|2024-10-02 12:46:20|173973|173883|173972.9|173882.9|173975.2|173885.2|173972.9|173882.9|5
1727873190000|2024-10-02 12:46:30|173973.5|173883.5|173972.3|173882.3|173973.5|173883.5|173972.3|173882.3|4
1727873200000|2024-10-02 12:46:40|173972.7|173882.7|173998.5|173908.5|173998.5|173908.5|173972.7|173882.7|7
1727873210000|2024-10-02 12:46:50|173996.9|173906.9|173998|173908|173998.1|173908.1|173996.9|173906.9|3
1727873220000|2024-10-02 12:47:00|173996.4|173906.4|174005.7|173915.7|174008.8|173918.8|173996.4|173906.4|15
1727873230000|2024-10-02 12:47:10|174005.1|173915.1|174030.3|173940.3|174031.2|173941.2|174004.1|173914.1|13
1727873240000|2024-10-02 12:47:20|174032.8|173942.8|174084.9|173994.9|174084.9|173994.9|174032.8|173942.8|13
1727873250000|2024-10-02 12:47:30|174086.6|173996.6|174106|174016|174106.2|174016.2|174084.2|173994.2|23
1727873260000|2024-10-02 12:47:40|174108.8|174018.8|174116.2|174026.2|174118.8|174028.8|174102.4|174012.4|22
1727873270000|2024-10-02 12:47:50|174118.2|174028.2|174117.5|174027.5|174133.3|174043.3|174107|174017|13
1727873280000|2024-10-02 12:48:00|174116.5|174026.5|174090.2|174000.2|174116.5|174026.5|174088.9|173998.9|11
1727873290000|2024-10-02 12:48:10|174089.3|173999.3|174050.9|173960.9|174089.3|173999.3|174050.7|173960.7|17
1727873300000|2024-10-02 12:48:20|174053.3|173963.3|174006|173916|174053.3|173963.3|174005.1|173915.1|17
1727873310000|2024-10-02 12:48:30|173998.1|173908.1|174013.1|173923.1|174014.9|173924.9|173998.1|173908.1|15
1727873320000|2024-10-02 12:48:40|174013.4|173923.4|174005.7|173915.7|174013.4|173923.4|174004.6|173914.6|10
1727873330000|2024-10-02 12:48:50|174005.9|173915.9|174015.3|173925.3|174015.9|173925.9|174005.9|173915.9|6
1727873340000|2024-10-02 12:49:00|174013.3|173923.3|174016.3|173926.3|174019.7|173929.7|174013|173923|8
1727873350000|2024-10-02 12:49:10|174016.4|173926.4|174010.8|173920.8|174016.6|173926.6|174010.8|173920.8|9
1727873360000|2024-10-02 12:49:20|174010.7|173920.7|174004.2|173914.2|174010.7|173920.7|174002.4|173912.4|6
1727873370000|2024-10-02 12:49:30|174004.1|173914.1|174002.8|173912.8|174004.1|173914.1|174000.2|173910.2|6
1727873380000|2024-10-02 12:49:40|174000.7|173910.7|174002.2|173912.2|174002.9|173912.9|174000.7|173910.7|4
1727873390000|2024-10-02 12:49:50|173998.5|173908.5|173973.9|173883.9|173999|173909|173972.1|173882.1|13
1727873400000|2024-10-02 12:50:00|173973.5|173883.5|173972.6|173882.6|173973.5|173883.5|173970.8|173880.8|5
1727873410000|2024-10-02 12:50:10|173971|173881|173962.4|173872.4|173971|173881|173959.8|173869.8|8
1727873420000|2024-10-02 12:50:20|173958.4|173868.4|173963|173873|173963|173873|173958.4|173868.4|9
1727873430000|2024-10-02 12:50:30|173963.6|173873.6|173960.9|173870.9|173963.6|173873.6|173957.3|173867.3|6
1727873440000|2024-10-02 12:50:40|173960.7|173870.7|173961.7|173871.7|173961.7|173871.7|173959.4|173869.4|5
1727873450000|2024-10-02 12:50:50|173962|173872|173960.4|173870.4|173962|173872|173958.5|173868.5|5
1727873460000|2024-10-02 12:51:00|173962|173872|173961.6|173871.6|173962|173872|173959.4|173869.4|6
1727873470000|2024-10-02 12:51:10|173961.7|173871.7|173961.4|173871.4|173961.8|173871.8|173959.6|173869.6|7
1727873480000|2024-10-02 12:51:20|173961|173871|173965.2|173875.2|173965.2|173875.2|173957.7|173867.7|11
1727873490000|2024-10-02 12:51:30|173961.7|173871.7|173961.1|173871.1|173962.8|173872.8|173961.1|173871.1|8
1727873500000|2024-10-02 12:51:40|173962.7|173872.7|173968.6|173878.6|173968.6|173878.6|173962.7|173872.7|4
1727873510000|2024-10-02 12:51:50|173968.7|173878.7|173965.4|173875.4|173969.1|173879.1|173965.1|173875.1|8
1727873520000|2024-10-02 12:52:00|173963.1|173873.1|173962.3|173872.3|173963.1|173873.1|173960.9|173870.9|6
1727873530000|2024-10-02 12:52:10|173963.3|173873.3|173966.5|173876.5|173966.8|173876.8|173963.3|173873.3|5
1727873550000|2024-10-02 12:52:30|173967.1|173877.1|173965.6|173875.6|173967.2|173877.2|173964.1|173874.1|7
1727873560000|2024-10-02 12:52:40|173965.9|173875.9|173975.5|173885.5|173978.7|173888.7|173965.9|173875.9|9
1727873570000|2024-10-02 12:52:50|173975|173885|173973.5|173883.5|173975|173885|173973.3|173883.3|4
1727873580000|2024-10-02 12:53:00|173975.5|173885.5|173987.9|173897.9|173991.3|173901.3|173975.5|173885.5|11
1727873590000|2024-10-02 12:53:10|173991.9|173901.9|173991.9|173901.9|173991.9|173901.9|173991.9|173901.9|1
1727873600000|2024-10-02 12:53:20|173989.8|173899.8|173981.9|173891.9|173993|173903|173978.2|173888.2|11
1727873610000|2024-10-02 12:53:30|173978.2|173888.2|173963|173873|173978.2|173888.2|173963|173873|8
1727873620000|2024-10-02 12:53:40|173962.4|173872.4|173957.1|173867.1|173964.2|173874.2|173957.1|173867.1|9
1727873630000|2024-10-02 12:53:50|173957|173867|173957.8|173867.8|173957.8|173867.8|173957|173867|3
1727873640000|2024-10-02 12:54:00|173957.7|173867.7|173953.1|173863.1|173960.7|173870.7|173953.1|173863.1|5
1727873650000|2024-10-02 12:54:10|173951.5|173861.5|173961.6|173871.6|173961.6|173871.6|173951.5|173861.5|6
1727873660000|2024-10-02 12:54:20|173966.6|173876.6|173976|173886|173976.9|173886.9|173966.6|173876.6|10
1727873670000|2024-10-02 12:54:30|173977.1|173887.1|173997.4|173907.4|174016.9|173926.9|173975.5|173885.5|13
1727873680000|2024-10-02 12:54:40|173996.6|173906.6|173997.5|173907.5|173997.5|173907.5|173996.6|173906.6|5
1727873690000|2024-10-02 12:54:50|173997.6|173907.6|173997.3|173907.3|173997.6|173907.6|173994.1|173904.1|6
1727873700000|2024-10-02 12:55:00|173998.6|173908.6|173980.3|173890.3|174001|173911|173980.3|173890.3|8
1727873710000|2024-10-02 12:55:10|173979.4|173889.4|173976.6|173886.6|173979.5|173889.5|173976.6|173886.6|11
1727873720000|2024-10-02 12:55:20|173976.8|173886.8|173976.1|173886.1|173976.8|173886.8|173971.3|173881.3|10
1727873730000|2024-10-02 12:55:30|173975.3|173885.3|173982.2|173892.2|173984.5|173894.5|173975.3|173885.3|7
1727873740000|2024-10-02 12:55:40|173980.6|173890.6|173977.5|173887.5|173980.6|173890.6|173974.5|173884.5|8
1727873750000|2024-10-02 12:55:50|173978|173888|174014.9|173924.9|174014.9|173924.9|173978|173888|15
1727873760000|2024-10-02 12:56:00|174011.5|173921.5|174017.6|173927.6|174017.6|173927.6|174011.5|173921.5|14
1727873770000|2024-10-02 12:56:10|174016.9|173926.9|174003|173913|174017.6|173927.6|174001.6|173911.6|14
1727873780000|2024-10-02 12:56:20|174007.1|173917.1|174021.8|173931.8|174023.6|173933.6|174007.1|173917.1|14
1727873790000|2024-10-02 12:56:30|174021|173931|174021.3|173931.3|174021.3|173931.3|174018.8|173928.8|6
1727873800000|2024-10-02 12:56:40|174021.2|173931.2|174012.1|173922.1|174021.2|173931.2|174010.5|173920.5|12
1727873810000|2024-10-02 12:56:50|174012.3|173922.3|174024.7|173934.7|174025.4|173935.4|174012.3|173922.3|13
1727873820000|2024-10-02 12:57:00|174023.9|173933.9|174019.6|173929.6|174023.9|173933.9|174019.6|173929.6|11
1727873830000|2024-10-02 12:57:10|174019|173929|174018.7|173928.7|174020.7|173930.7|174011.2|173921.2|7
1727873840000|2024-10-02 12:57:20|174019.2|173929.2|173958.9|173868.9|174023.5|173933.5|173958.9|173868.9|19
1727873850000|2024-10-02 12:57:30|173960.2|173870.2|173942.1|173852.1|173960.2|173870.2|173942.1|173852.1|11
1727873860000|2024-10-02 12:57:40|173945.7|173855.7|173958.8|173868.8|173966.8|173876.8|173943.2|173853.2|15
1727873870000|2024-10-02 12:57:50|173960.8|173870.8|173946.7|173856.7|173960.8|173870.8|173944.1|173854.1|12
1727873880000|2024-10-02 12:58:00|173944.9|173854.9|173945.4|173855.4|173948|173858|173940.2|173850.2|12
1727873890000|2024-10-02 12:58:10|173944.1|173854.1|173949.3|173859.3|173949.3|173859.3|173944.1|173854.1|7
1727873900000|2024-10-02 12:58:20|173949.1|173859.1|173969|173879|173972|173882|173949.1|173859.1|18
1727873910000|2024-10-02 12:58:30|173962.6|173872.6|173957.7|173867.7|173962.8|173872.8|173956.7|173866.7|4
1727873920000|2024-10-02 12:58:40|173956.7|173866.7|173958.4|173868.4|173959.3|173869.3|173956.7|173866.7|9
1727873930000|2024-10-02 12:58:50|173955.5|173865.5|173954|173864|173955.5|173865.5|173953.8|173863.8|7
1727873940000|2024-10-02 12:59:00|173954.6|173864.6|173951.9|173861.9|173956.2|173866.2|173948|173858|10
1727873950000|2024-10-02 12:59:10|173948.7|173858.7|173947.6|173857.6|173948.7|173858.7|173943.7|173853.7|5
1727873960000|2024-10-02 12:59:20|173947.2|173857.2|173946.5|173856.5|173949.2|173859.2|173942.6|173852.6|7
1727873970000|2024-10-02 12:59:30|173946.6|173856.6|173946.1|173856.1|173946.6|173856.6|173946.1|173856.1|5
1727873980000|2024-10-02 12:59:40|173942.8|173852.8|173953|173863|173954.9|173864.9|173941|173851|12
1727873990000|2024-10-02 12:59:50|173953.9|173863.9|173957.5|173867.5|173959.8|173869.8|173953.9|173863.9|8
1727874000000|2024-10-02 13:00:00|173956.5|173866.5|173949.3|173859.3|173956.5|173866.5|173942.4|173852.4|10
1727874010000|2024-10-02 13:00:10|173948.4|173858.4|173951.3|173861.3|173951.5|173861.5|173944.3|173854.3|6
1727874020000|2024-10-02 13:00:20|173907.9|173817.9|173922.6|173832.6|173925.2|173835.2|173907.6|173817.6|19
1727874030000|2024-10-02 13:00:30|173922.4|173832.4|173916.9|173826.9|173923.7|173833.7|173916.9|173826.9|10
1727874040000|2024-10-02 13:00:40|173917.7|173827.7|173892.4|173802.4|173921.9|173831.9|173891.6|173801.6|17
1727874050000|2024-10-02 13:00:50|173894|173804|173894.6|173804.6|173897.2|173807.2|173892.4|173802.4|13
1727874060000|2024-10-02 13:01:00|173896.3|173806.3|173894.6|173804.6|173896.5|173806.5|173894.6|173804.6|6
1727874070000|2024-10-02 13:01:10|173896.3|173806.3|173908.3|173818.3|173909.1|173819.1|173893.3|173803.3|17
1727874080000|2024-10-02 13:01:20|173905.5|173815.5|173880.3|173790.3|173905.5|173815.5|173877|173787|14
1727874090000|2024-10-02 13:01:30|173880.5|173790.5|173893.7|173803.7|173897.3|173807.3|173880.5|173790.5|12
1727874100000|2024-10-02 13:01:40|173894.9|173804.9|173928.6|173838.6|173929.2|173839.2|173894.9|173804.9|18
1727874110000|2024-10-02 13:01:50|173928.2|173838.2|173912.8|173822.8|173928.4|173838.4|173912.8|173822.8|5
1727874120000|2024-10-02 13:02:00|173919.4|173829.4|173889.9|173799.9|173919.4|173829.4|173889.1|173799.1|19
1727874130000|2024-10-02 13:02:10|173890.3|173800.3|173885.4|173795.4|173890.3|173800.3|173885.4|173795.4|13
1727874140000|2024-10-02 13:02:20|173885.1|173795.1|173897|173807|173899.7|173809.7|173883.2|173793.2|17
1727874150000|2024-10-02 13:02:30|173896.7|173806.7|173895.7|173805.7|173896.8|173806.8|173895.7|173805.7|11
1727874160000|2024-10-02 13:02:40|173895.5|173805.5|173966.2|173836.2|173966.2|173839.6|173890.7|173800.7|17
1727874170000|2024-10-02 13:02:50|173967.6|173837.6|173967.2|173837.2|173968.9|173838.9|173967.2|173837.2|10
1727874180000|2024-10-02 13:03:00|173967.4|173837.4|173988.5|173858.5|173989.7|173859.7|173967.4|173837.4|16
1727874190000|2024-10-02 13:03:10|173988.9|173858.9|173964.9|173834.9|173989.1|173859.1|173952.5|173822.5|16
1727874200000|2024-10-02 13:03:20|173963.8|173833.8|173957.8|173827.8|173963.8|173833.8|173957.5|173827.5|9
1727874210000|2024-10-02 13:03:30|173957.7|173827.7|173940.8|173810.8|173962.9|173832.9|173940.8|173810.8|16
1727874220000|2024-10-02 13:03:40|173945|173815|173910.5|173780.5|173945|173815|173910.2|173780.2|11
1727874230000|2024-10-02 13:03:50|173911.6|173781.6|173907.2|173777.2|173913.6|173783.6|173902.7|173772.7|8
1727874240000|2024-10-02 13:04:00|173902.9|173772.9|173905.4|173775.4|173907.2|173777.2|173902.7|173772.7|11
1727874250000|2024-10-02 13:04:10|173905.3|173775.3|173889.8|173759.8|173905.3|173793.5|173876.3|173759.8|10
1727874260000|2024-10-02 13:04:20|173885.5|173755.5|173868.3|173738.3|173885.5|173755.5|173866.9|173736.9|7
1727874270000|2024-10-02 13:04:30|173868|173738|173842.5|173752.5|173868|173757.2|173842.5|173735.7|10
1727874280000|2024-10-02 13:04:40|173845.2|173755.2|173836.9|173746.9|173848.2|173758.2|173836.9|173746.9|12
1727874290000|2024-10-02 13:04:50|173837.6|173747.6|173828.6|173738.6|173837.6|173747.6|173826.9|173736.9|13
1727874300000|2024-10-02 13:05:00|173828.8|173738.8|173826.8|173736.8|173839.8|173749.8|173826.8|173736.8|11
1727874310000|2024-10-02 13:05:10|173831|173741|173833.1|173743.1|173840.4|173750.4|173826.4|173736.4|11
1727874320000|2024-10-02 13:05:20|173833.3|173743.3|173778.1|173688.1|173833.3|173743.3|173776|173686|20
1727874330000|2024-10-02 13:05:30|173776.9|173686.9|173782.8|173692.8|173798.9|173693.7|173776.7|173661.6|12
1727874340000|2024-10-02 13:05:40|173780.8|173690.8|173781.3|173691.3|173781.3|173691.3|173779.5|173689.5|5
1727874350000|2024-10-02 13:05:50|173782.5|173692.5|173799.3|173669.3|173799.3|173692.5|173780.6|173669.3|5
1727874360000|2024-10-02 13:06:00|173801.1|173671.1|173803.3|173673.3|173806.3|173676.3|173801.1|173671.1|6
1727874370000|2024-10-02 13:06:10|173798.1|173668.1|173784.2|173654.2|173798.1|173668.1|173784.2|173654.2|8
1727874380000|2024-10-02 13:06:20|173782.1|173652.1|173764.3|173634.3|173789|173659|173739.5|173629.4|18
1727874390000|2024-10-02 13:06:30|173770.4|173640.4|173771.7|173681.7|173771.7|173681.7|173749.6|173629.9|18
1727874400000|2024-10-02 13:06:40|173769.6|173679.6|173763.2|173673.2|173769.6|173679.6|173762.6|173672.6|9
1727874410000|2024-10-02 13:06:50|173764.4|173674.4|173765.4|173675.4|173768|173678|173764.2|173674.2|8
1727874420000|2024-10-02 13:07:00|173763.9|173673.9|173751.9|173661.9|173764.4|173674.4|173751.9|173661.9|8
1727874430000|2024-10-02 13:07:10|173751.6|173661.6|173727.5|173637.5|173751.6|173661.6|173726.5|173636.5|20
1727874440000|2024-10-02 13:07:20|173729.7|173639.7|173745.2|173655.2|173745.4|173655.4|173726.3|173636.3|22
1727874450000|2024-10-02 13:07:30|173747.3|173657.3|173743.7|173653.7|173753.9|173663.9|173743.7|173653.7|8
1727874460000|2024-10-02 13:07:40|173742.8|173652.8|173743.2|173653.2|173746.1|173656.1|173734.6|173644.6|11
1727874470000|2024-10-02 13:07:50|173743.9|173653.9|173738.3|173648.3|173775.8|173667.6|173738.3|173627|13
1727874480000|2024-10-02 13:08:00|173737.5|173647.5|173730.4|173640.4|173738.6|173648.6|173729.5|173639.5|14
1727874490000|2024-10-02 13:08:10|173729.5|173639.5|173728.6|173638.6|173735.3|173645.3|173728.6|173638.6|10
1727874500000|2024-10-02 13:08:20|173731.3|173641.3|173734|173644|173734|173644|173727.6|173637.6|14
1727874510000|2024-10-02 13:08:30|173733.1|173643.1|173710.6|173620.6|173733.1|173643.1|173706.6|173616.6|10
1727874520000|2024-10-02 13:08:40|173706.6|173616.6|173714.2|173624.2|173719|173629|173706.6|173616.6|12
1727874530000|2024-10-02 13:08:50|173717.6|173627.6|173694.7|173604.7|173717.6|173627.6|173694.7|173604.7|9
1727874540000|2024-10-02 13:09:00|173696.1|173606.1|173694.3|173604.3|173700.3|173610.3|173694.3|173604.3|10
1727874550000|2024-10-02 13:09:10|173705.3|173615.3|173703.7|173613.7|173708.5|173618.5|173703.7|173613.7|11
1727874560000|2024-10-02 13:09:20|173707.2|173617.2|173707.8|173617.8|173707.8|173617.8|173707|173617|3
1727874570000|2024-10-02 13:09:30|173708.5|173618.5|173723.6|173633.6|173728.2|173638.2|173708.5|173618.5|13
1727874580000|2024-10-02 13:09:40|173713.5|173623.5|173714.3|173624.3|173714.5|173624.5|173713.1|173623.1|6
1727874590000|2024-10-02 13:09:50|173713.8|173623.8|173720.6|173630.6|173730.2|173640.2|173713.2|173623.2|9
1727874600000|2024-10-02 13:10:00|173723.1|173633.1|173718.1|173628.1|173726.3|173636.3|173716.9|173626.9|13
1727874610000|2024-10-02 13:10:10|173724.9|173634.9|173732|173642|173740.5|173650.5|173724.6|173634.6|11
1727874620000|2024-10-02 13:10:20|173731.3|173641.3|173732.1|173642.1|173740.7|173650.7|173728.4|173638.4|10
1727874630000|2024-10-02 13:10:30|173729.5|173639.5|173732.9|173642.9|173739.9|173649.9|173729.5|173639.5|9
1727874640000|2024-10-02 13:10:40|173732.8|173642.8|173724.3|173634.3|173733.5|173643.5|173724.3|173634.3|6
1727874650000|2024-10-02 13:10:50|173723.4|173633.4|173723.8|173633.8|173725|173635|173723.4|173633.4|9
1727874660000|2024-10-02 13:11:00|173726.2|173636.2|173747.7|173657.7|173747.7|173657.7|173725.8|173635.8|4
1727874670000|2024-10-02 13:11:10|173746.9|173656.9|173740.8|173650.8|173746.9|173656.9|173739.1|173649.1|9
1727874680000|2024-10-02 13:11:20|173740.1|173650.1|173722|173632|173740.1|173650.1|173722|173632|9
1727874690000|2024-10-02 13:11:30|173717.3|173627.3|173723.2|173633.2|173723.2|173633.2|173716.6|173626.6|5
1727874700000|2024-10-02 13:11:40|173723|173633|173722.7|173632.7|173740.2|173650.2|173721.8|173631.8|12
1727874710000|2024-10-02 13:11:50|173721.6|173631.6|173718|173628|173726.8|173636.8|173710.3|173620.3|15
1727874720000|2024-10-02 13:12:00|173719.7|173629.7|173719.5|173629.5|173719.7|173629.7|173713.6|173623.6|13
1727874730000|2024-10-02 13:12:10|173720.4|173630.4|173716.5|173626.5|173720.4|173630.4|173715.7|173625.7|5
1727874740000|2024-10-02 13:12:20|173721|173631|173747.7|173657.7|173750.6|173660.6|173721|173631|13
1727874750000|2024-10-02 13:12:30|173751.4|173661.4|173747.5|173657.5|173751.4|173661.4|173747.5|173657.5|2
1727874760000|2024-10-02 13:12:40|173746.1|173656.1|173745.7|173655.7|173746.1|173656.1|173745.7|173655.7|4
1727874770000|2024-10-02 13:12:50|173747.1|173657.1|173750.8|173660.8|173750.8|173660.8|173747.1|173657.1|9
1727874780000|2024-10-02 13:13:00|173750.6|173660.6|173746.1|173656.1|173751|173661|173746.1|173656.1|5
1727874790000|2024-10-02 13:13:10|173746.5|173656.5|173745.4|173655.4|173746.5|173656.5|173745.4|173655.4|4
1727874800000|2024-10-02 13:13:20|173748.6|173658.6|173724.3|173634.3|173748.6|173658.6|173721.5|173631.5|10
1727874810000|2024-10-02 13:13:30|173725.9|173635.9|173730.6|173640.6|173730.6|173640.6|173725.9|173635.9|6
1727874820000|2024-10-02 13:13:40|173731|173641|173731.3|173641.3|173731.3|173641.3|173730.9|173640.9|5
1727874830000|2024-10-02 13:13:50|173731.2|173641.2|173730.4|173640.4|173735.3|173645.3|173728.2|173638.2|16
1727874840000|2024-10-02 13:14:00|173729.8|173639.8|173730.5|173640.5|173730.5|173640.5|173729.8|173639.8|4
1727874850000|2024-10-02 13:14:10|173730.3|173640.3|173714.5|173624.5|173730.3|173640.3|173713.6|173623.6|6
1727874860000|2024-10-02 13:14:20|173715.7|173625.7|173736.2|173646.2|173743.7|173653.7|173715.7|173625.7|12
1727874870000|2024-10-02 13:14:30|173737.3|173647.3|173735.4|173645.4|173737.4|173647.4|173735.4|173645.4|3
1727874880000|2024-10-02 13:14:40|173735.9|173645.9|173741.1|173651.1|173741.1|173651.1|173735.9|173645.9|4
1727874890000|2024-10-02 13:14:50|173742.8|173652.8|173801.2|173711.2|173801.7|173711.7|173742.8|173652.8|14
1727874900000|2024-10-02 13:15:00|173800.2|173710.2|173808.3|173718.3|173808.3|173718.3|173800.2|173710.2|3
1727874910000|2024-10-02 13:15:10|173802.9|173712.9|173798.7|173708.7|173802.9|173712.9|173798.7|173708.7|2
1727874920000|2024-10-02 13:15:20|173800.4|173710.4|173799.5|173709.5|173807.2|173717.2|173793.6|173703.6|9
1727874930000|2024-10-02 13:15:30|173806.7|173716.7|173807.7|173717.7|173807.7|173717.7|173806.7|173716.7|3
1727874940000|2024-10-02 13:15:40|173801.2|173711.2|173774.1|173684.1|173801.2|173711.2|173769.8|173679.8|13
1727874950000|2024-10-02 13:15:50|173770|173680|173800.5|173710.5|173803.6|173713.6|173770|173680|7
1727874960000|2024-10-02 13:16:00|173792.6|173702.6|173799.8|173709.8|173801|173711|173792.6|173702.6|8
1727874970000|2024-10-02 13:16:10|173774.4|173684.4|173716.1|173626.1|173774.5|173684.5|173715.4|173625.4|19
1727874980000|2024-10-02 13:16:20|173712.3|173622.3|173709|173619|173718.5|173628.5|173709|173619|17
1727874990000|2024-10-02 13:16:30|173707|173617|173709.2|173619.2|173713.8|173623.8|173696.1|173606.1|19
1727875000000|2024-10-02 13:16:40|173708.5|173618.5|173714.3|173624.3|173721.1|173631.1|173706|173616|18
1727875010000|2024-10-02 13:16:50|173716.7|173626.7|173716.4|173626.4|173718.1|173628.1|173715.1|173625.1|9
1727875020000|2024-10-02 13:17:00|173716.3|173626.3|173716.3|173626.3|173716.3|173626.3|173713.3|173623.3|7
1727875030000|2024-10-02 13:17:10|173717.6|173627.6|173711.4|173621.4|173719.5|173629.5|173711.4|173621.4|13
1727875040000|2024-10-02 13:17:20|173712.9|173622.9|173716.2|173626.2|173718.4|173628.4|173712.9|173622.9|8
1727875050000|2024-10-02 13:17:30|173711.9|173621.9|173706.4|173616.4|173715.9|173625.9|173706.4|173616.4|11
1727875060000|2024-10-02 13:17:40|173706.3|173616.3|173716.6|173626.6|173716.6|173626.6|173706.3|173616.3|12
1727875070000|2024-10-02 13:17:50|173719.6|173629.6|173745.9|173655.9|173745.9|173655.9|173716.3|173626.3|13
1727875080000|2024-10-02 13:18:00|173746.5|173656.5|173817.5|173727.5|173820.2|173730.2|173744|173654|11
1727875090000|2024-10-02 13:18:10|173820.2|173730.2|173821.1|173731.1|173821.1|173731.1|173818.8|173728.8|6
1727875100000|2024-10-02 13:18:20|173822.9|173732.9|173819.5|173729.5|173822.9|173732.9|173819.5|173729.5|5
1727875110000|2024-10-02 13:18:30|173819.3|173729.3|173821.4|173731.4|173821.4|173731.4|173816.4|173726.4|8
1727875130000|2024-10-02 13:18:50|173814.6|173724.6|173784.2|173694.2|173814.6|173724.6|173783.4|173693.4|8
1727875140000|2024-10-02 13:19:00|173784.6|173694.6|173767.7|173677.7|173787.2|173697.2|173767.7|173677.7|11
1727875150000|2024-10-02 13:19:10|173760.7|173670.7|173749.4|173659.4|173760.7|173670.7|173745.8|173655.8|11
1727875160000|2024-10-02 13:19:20|173749.3|173659.3|173750.4|173660.4|173750.9|173660.9|173749.3|173659.3|9
1727875170000|2024-10-02 13:19:30|173752.4|173662.4|173749.6|173659.6|173752.6|173662.6|173749.5|173659.5|10
1727875180000|2024-10-02 13:19:40|173749.5|173659.5|173752.7|173662.7|173752.7|173662.7|173749.5|173659.5|4
1727875190000|2024-10-02 13:19:50|173752.6|173662.6|173759.8|173669.8|173759.8|173669.8|173752.6|173662.6|12
1727875200000|2024-10-02 13:20:00|173759.2|173669.2|173758.8|173668.8|173759.2|173669.2|173758.8|173668.8|2
1727875210000|2024-10-02 13:20:10|173756.9|173666.9|173747.7|173657.7|173756.9|173666.9|173747.7|173657.7|5
1727875220000|2024-10-02 13:20:20|173748.9|173658.9|173750.4|173660.4|173750.4|173660.4|173735.5|173645.5|9
1727875230000|2024-10-02 13:20:30|173751.5|173661.5|173760.7|173670.7|173760.8|173670.8|173751.2|173661.2|16
1727875240000|2024-10-02 13:20:40|173759.2|173669.2|173749|173659|173762.2|173672.2|173749|173659|9
1727875250000|2024-10-02 13:20:50|173748.9|173658.9|173750.3|173660.3|173750.3|173660.3|173746|173656|5
1727875260000|2024-10-02 13:21:00|173748.1|173658.1|173758.7|173668.7|173758.7|173668.7|173748.1|173658.1|11
1727875270000|2024-10-02 13:21:10|173755.3|173665.3|173754.2|173664.2|173759.2|173669.2|173753.5|173663.5|13
1727875280000|2024-10-02 13:21:20|173755.3|173665.3|173748.3|173658.3|173755.3|173665.3|173740.5|173650.5|15
1727875290000|2024-10-02 13:21:30|173750.7|173660.7|173754.7|173664.7|173757.2|173667.2|173750.7|173660.7|15
1727875300000|2024-10-02 13:21:40|173757.3|173667.3|173765|173675|173765.8|173675.8|173751.2|173661.2|13
1727875310000|2024-10-02 13:21:50|173765.3|173675.3|173776|173686|173778.6|173688.6|173765.3|173675.3|15
1727875320000|2024-10-02 13:22:00|173777.3|173687.3|173777.3|173687.3|173777.3|173687.3|173777.3|173687.3|1
1727875330000|2024-10-02 13:22:10|173776.2|173686.2|173766.9|173676.9|173776.2|173686.2|173766.1|173676.1|10
1727875340000|2024-10-02 13:22:20|173771.7|173681.7|173768|173678|173774.1|173684.1|173764.3|173674.3|7
1727875350000|2024-10-02 13:22:30|173763.1|173673.1|173752.3|173662.3|173763.1|173673.1|173751.4|173661.4|12
1727875360000|2024-10-02 13:22:40|173751.8|173661.8|173741.4|173651.4|173753.7|173663.7|173737.9|173647.9|12
1727875370000|2024-10-02 13:22:50|173742.9|173652.9|173754.7|173664.7|173759.3|173669.3|173742.9|173652.9|21
1727875380000|2024-10-02 13:23:00|173755|173665|173758.3|173668.3|173758.7|173668.7|173754.7|173664.7|6
1727875390000|2024-10-02 13:23:10|173756.3|173666.3|173758.7|173668.7|173759.9|173669.9|173755.6|173665.6|8
1727875400000|2024-10-02 13:23:20|173755.2|173665.2|173755.6|173665.6|173759.4|173669.4|173755.2|173665.2|12
1727875410000|2024-10-02 13:23:30|173758.9|173668.9|173758.1|173668.1|173760|173670|173755.5|173665.5|6
1727875420000|2024-10-02 13:23:40|173758.2|173668.2|173756.6|173666.6|173759.7|173669.7|173756.6|173666.6|4
1727875430000|2024-10-02 13:23:50|173758.6|173668.6|173759|173669|173759.8|173669.8|173754.7|173664.7|14
1727875440000|2024-10-02 13:24:00|173770.3|173680.3|173772.7|173682.7|173772.7|173682.7|173757.6|173667.6|15
1727875450000|2024-10-02 13:24:10|173792.7|173702.7|173789.7|173699.7|173792.7|173702.7|173787|173697|10
1727875460000|2024-10-02 13:24:20|173790|173700|173788.3|173698.3|173790|173700|173788.3|173698.3|4
1727875470000|2024-10-02 13:24:30|173787.5|173697.5|173787.6|173697.6|173787.6|173697.6|173787.5|173697.5|2
1727875480000|2024-10-02 13:24:40|173787.5|173697.5|173787.6|173697.6|173787.7|173697.7|173787.5|173697.5|3
1727875490000|2024-10-02 13:24:50|173790.8|173700.8|173794.7|173704.7|173794.7|173704.7|173790.8|173700.8|4
1727875500000|2024-10-02 13:25:00|173795.1|173705.1|173794.8|173704.8|173795.1|173705.1|173794.8|173704.8|4
1727875510000|2024-10-02 13:25:10|173795.1|173705.1|173796.5|173706.5|173796.5|173706.5|173795.1|173705.1|5
1727875520000|2024-10-02 13:25:20|173795.4|173705.4|173798.3|173708.3|173798.3|173708.3|173795.4|173705.4|4
1727875530000|2024-10-02 13:25:30|173799.4|173709.4|173798.4|173708.4|173799.6|173709.6|173798.3|173708.3|9
1727875540000|2024-10-02 13:25:40|173798.6|173708.6|173794.3|173704.3|173798.6|173708.6|173794.3|173704.3|6
1727875550000|2024-10-02 13:25:50|173794.6|173704.6|173750|173660|173794.6|173704.6|173745.3|173655.3|12
1727875560000|2024-10-02 13:26:00|173756.2|173666.2|173759|173669|173780.8|173690.8|173755.9|173665.9|14
1727875570000|2024-10-02 13:26:10|173762.1|173672.1|173770.9|173680.9|173775.7|173685.7|173753.2|173663.2|9
1727875580000|2024-10-02 13:26:20|173770.5|173680.5|173772.9|173682.9|173772.9|173682.9|173770.5|173680.5|4
1727875590000|2024-10-02 13:26:30|173777.1|173687.1|173779.8|173689.8|173779.8|173689.8|173772.9|173682.9|10
1727875600000|2024-10-02 13:26:40|173779.7|173689.7|173786.5|173696.5|173793.5|173703.5|173779.7|173689.7|13
1727875610000|2024-10-02 13:26:50|173789|173699|173799.5|173709.5|173799.5|173709.5|173787.3|173697.3|14
1727875620000|2024-10-02 13:27:00|173789.9|173699.9|173795.3|173705.3|173795.3|173705.3|173789.9|173699.9|7
1727875630000|2024-10-02 13:27:10|173795.1|173705.1|173791.6|173701.6|173795.8|173705.8|173791.6|173701.6|9
1727875640000|2024-10-02 13:27:20|173799.1|173709.1|173822.4|173732.4|173824|173734|173799.1|173709.1|10
1727875650000|2024-10-02 13:27:30|173819.3|173729.3|173816.1|173726.1|173819.4|173729.4|173816.1|173726.1|4
1727875660000|2024-10-02 13:27:40|173815.7|173725.7|173812.1|173722.1|173816.6|173726.6|173812.1|173722.1|10
1727875670000|2024-10-02 13:27:50|173812.4|173722.4|173814.7|173724.7|173814.7|173724.7|173811|173721|4
1727875680000|2024-10-02 13:28:00|173810.7|173720.7|173809.8|173719.8|173816.2|173726.2|173808|173718|7
1727875690000|2024-10-02 13:28:10|173815.6|173725.6|173803|173713|173816.1|173726.1|173796.1|173706.1|15
1727875700000|2024-10-02 13:28:20|173802.8|173712.8|173821.9|173691.9|173825.8|173712.8|173802.8|173691.9|12
1727875710000|2024-10-02 13:28:30|173822.4|173692.4|173825.4|173695.4|173825.7|173695.7|173822.1|173692.1|13
1727875720000|2024-10-02 13:28:40|173825.3|173695.3|173835.6|173705.6|173835.8|173705.8|173825.1|173695.1|7
1727875730000|2024-10-02 13:28:50|173836|173706|173835.3|173705.3|173836.3|173706.3|173830.6|173700.6|12
1727875740000|2024-10-02 13:29:00|173829.9|173699.9|173827.1|173697.1|173830.3|173700.3|173826.7|173696.7|10
1727875750000|2024-10-02 13:29:10|173826.5|173696.5|173827.3|173697.3|173827.5|173697.5|173825.6|173695.6|14
1727875760000|2024-10-02 13:29:20|173827.1|173697.1|173826.9|173696.9|173827.1|173697.1|173826.9|173696.9|3
1727875770000|2024-10-02 13:29:30|173830.4|173700.4|173816.9|173686.9|173830.5|173724.7|173814.7|173686.9|7
1727875780000|2024-10-02 13:29:40|173817.9|173687.9|173813.8|173683.8|173818.3|173688.3|173810.6|173680.6|12
1727875790000|2024-10-02 13:29:50|173814|173684|173815.8|173685.8|173818.6|173688.6|173814|173684|7
1727875800000|2024-10-02 13:30:00|173818|173688|173820|173690|173820.4|173690.4|173818|173688|13
1727875810000|2024-10-02 13:30:10|173820.8|173690.8|173848.7|173718.7|173853.3|173732.4|173820.8|173690.8|9
1727875820000|2024-10-02 13:30:20|173848.9|173718.9|173839|173709|173848.9|173718.9|173838.8|173708.8|5
1727875830000|2024-10-02 13:30:30|173838.8|173708.8|173844.7|173714.7|173844.7|173714.7|173838.5|173708.5|5
1727875840000|2024-10-02 13:30:40|173844.8|173714.8|173838.7|173708.7|173844.8|173714.8|173838.7|173708.7|7
1727875850000|2024-10-02 13:30:50|173844.2|173714.2|173844.4|173714.4|173844.4|173714.4|173844|173714|6
1727875860000|2024-10-02 13:31:00|173844.2|173714.2|173844.8|173714.8|173844.8|173714.8|173844.2|173714.2|8
1727875870000|2024-10-02 13:31:10|173845|173715|173845.1|173715.1|173845.2|173715.2|173844.3|173714.3|8
1727875880000|2024-10-02 13:31:20|173845.3|173715.3|173925|173795|173925|173799|173840.7|173714.9|9
1727875890000|2024-10-02 13:31:30|173900|173810|173907.6|173817.6|173907.7|173817.7|173899|173809|10
1727875900000|2024-10-02 13:31:40|173906.4|173816.4|173902.8|173812.8|173907.6|173817.6|173898.5|173808.5|7
1727875910000|2024-10-02 13:31:50|173905|173815|173856.4|173766.4|173905.3|173815.3|173856.4|173766.4|13
1727875920000|2024-10-02 13:32:00|173854|173764|173866.6|173776.6|173866.6|173776.6|173850.1|173732.3|18
1727875930000|2024-10-02 13:32:10|173863.7|173773.7|173883.3|173753.3|173883.5|173773.7|173858.9|173752.6|9
1727875940000|2024-10-02 13:32:20|173883.6|173753.6|173877|173747|173883.6|173753.6|173876.5|173746.5|16
1727875950000|2024-10-02 13:32:30|173879.2|173749.2|173886.3|173756.3|173886.3|173756.3|173879.2|173749.2|14
1727875960000|2024-10-02 13:32:40|173886.7|173756.7|173889.2|173759.2|173889.2|173759.2|173886.6|173756.6|7
1727875970000|2024-10-02 13:32:50|173889.4|173759.4|173889.8|173759.8|173896.6|173766.6|173889.4|173759.4|9
1727875980000|2024-10-02 13:33:00|173890.1|173760.1|173917.2|173787.2|173918.9|173788.9|173890.1|173760.1|8
1727875990000|2024-10-02 13:33:10|173917.4|173787.4|173925.5|173795.5|173925.7|173795.7|173917.2|173787.2|12
1727876000000|2024-10-02 13:33:20|173925.7|173795.7|173925.7|173795.7|173925.8|173795.8|173920.9|173790.9|9
1727876010000|2024-10-02 13:33:30|173921.1|173791.1|173926.4|173796.4|173926.4|173818.4|173902.1|173788.9|15
1727876020000|2024-10-02 13:33:40|173904.2|173814.2|173973.2|173883.2|173973.8|173883.8|173904.2|173814.2|13
1727876030000|2024-10-02 13:33:50|173975.6|173885.6|173973|173883|173978.5|173888.5|173969.1|173879.1|7
1727876040000|2024-10-02 13:34:00|173970.4|173880.4|173973|173883|173973.9|173883.9|173970.4|173880.4|8
1727876050000|2024-10-02 13:34:10|173969.6|173879.6|173971.8|173881.8|173982.8|173889.4|173968.9|173852.8|11
1727876060000|2024-10-02 13:34:20|173972.8|173882.8|173966.1|173876.1|173972.8|173882.8|173966.1|173876.1|6
1727876070000|2024-10-02 13:34:30|173965.5|173875.5|173949.5|173859.5|173965.5|173875.5|173946.9|173856.9|12
1727876080000|2024-10-02 13:34:40|173949.2|173859.2|173946.1|173856.1|173949.3|173859.3|173944.1|173854.1|5
1727876090000|2024-10-02 13:34:50|173945.6|173855.6|173947.8|173857.8|173947.9|173857.9|173945|173855|7
1727876100000|2024-10-02 13:35:00|173948.8|173858.8|173925.9|173835.9|173950.2|173860.2|173924|173834|15
1727876110000|2024-10-02 13:35:10|173924.2|173834.2|173904.4|173814.4|173924.6|173834.6|173903.2|173813.2|12
1727876120000|2024-10-02 13:35:20|173908.1|173818.1|173929.3|173839.3|173929.5|173839.5|173907.2|173817.2|12
1727876130000|2024-10-02 13:35:30|173927.5|173837.5|173944.1|173854.1|173948.3|173858.3|173927.5|173837.5|11
1727876140000|2024-10-02 13:35:40|173946.8|173856.8|173995.4|173865.4|173995.4|173865.4|173943.1|173853.1|11
1727876150000|2024-10-02 13:35:50|173998|173868|173993.3|173863.3|174004.6|173874.6|173991.1|173861.1|15
1727876160000|2024-10-02 13:36:00|173993.1|173863.1|173995.2|173865.2|173995.2|173865.2|173990.2|173860.2|4
1727876170000|2024-10-02 13:36:10|173992.3|173862.3|173962.1|173872.1|173995.7|173883|173962.1|173858.8|15
1727876180000|2024-10-02 13:36:20|173963.2|173873.2|173961.3|173871.3|173963.2|173873.2|173959.9|173869.9|11
1727876190000|2024-10-02 13:36:30|173962.2|173872.2|173965.1|173875.1|173967|173877|173961.2|173871.2|9
1727876200000|2024-10-02 13:36:40|173966.2|173876.2|173967.7|173877.7|173967.7|173877.7|173966.2|173876.2|6
1727876210000|2024-10-02 13:36:50|173967.8|173877.8|173965.7|173875.7|173968.8|173878.8|173964.6|173874.6|11
1727876220000|2024-10-02 13:37:00|173967.3|173877.3|173966.4|173876.4|173967.3|173877.3|173964.5|173874.5|4
1727876230000|2024-10-02 13:37:10|173964.5|173874.5|173973.3|173883.3|173974.9|173884.9|173964.5|173874.5|8
1727876240000|2024-10-02 13:37:20|173974.8|173884.8|173972.7|173882.7|173974.8|173884.8|173972.6|173882.6|5
1727876250000|2024-10-02 13:37:30|173975.3|173885.3|174033.6|173943.6|174033.6|173943.6|173975.3|173885.3|18
1727876260000|2024-10-02 13:37:40|174034.2|173944.2|174054.7|173964.7|174055|173965|174034.2|173944.2|17
1727876270000|2024-10-02 13:37:50|174056.3|173966.3|174032.9|173942.9|174056.3|173966.3|174030.1|173940.1|17
1727876280000|2024-10-02 13:38:00|174033.8|173943.8|174050.2|173960.2|174051.6|173961.6|174031.7|173941.7|15
1727876290000|2024-10-02 13:38:10|174050.4|173960.4|174089.4|173999.4|174092.4|174002.4|174045.5|173955.5|13
1727876300000|2024-10-02 13:38:20|174092.5|174002.5|174133.3|174043.3|174138.3|174048.3|174092.5|174002.5|9
1727876310000|2024-10-02 13:38:30|174134.9|174044.9|174123.8|174033.8|174134.9|174044.9|174123.8|174033.8|19
1727876320000|2024-10-02 13:38:40|174120.8|174030.8|174109.7|174019.7|174120.8|174030.8|174103.6|174013.6|16
1727876330000|2024-10-02 13:38:50|174111.4|174021.4|174129.2|174039.2|174129.2|174039.2|174109.1|174019.1|23
1727876340000|2024-10-02 13:39:00|174124.4|174034.4|174110.9|174020.9|174125.9|174035.9|174109.4|174019.4|18
1727876350000|2024-10-02 13:39:10|174112.4|174022.4|174128.3|174038.3|174130.3|174040.3|174112.4|174022.4|18
1727876360000|2024-10-02 13:39:20|174129.7|174039.7|174135.8|174045.8|174138|174048|174125.4|174035.4|16
1727876370000|2024-10-02 13:39:30|174137.6|174047.6|174166.4|174076.4|174167.6|174077.6|174137.6|174047.6|21
1727876380000|2024-10-02 13:39:40|174168.6|174078.6|174190.4|174100.4|174203.9|174113.9|174168.6|174078.6|19
1727876390000|2024-10-02 13:39:50|174192.1|174102.1|174165.2|174075.2|174193.7|174103.7|174164.8|174074.8|18
1727876400000|2024-10-02 13:40:00|174155.8|174065.8|174167.9|174077.9|174167.9|174077.9|174132.9|174042.9|18
1727876410000|2024-10-02 13:40:10|174175.1|174085.1|174185.6|174095.6|174185.6|174095.6|174171.2|174081.2|12
1727876420000|2024-10-02 13:40:20|174183.7|174093.7|174185|174095|174185.2|174095.2|174178.5|174088.5|15
1727876430000|2024-10-02 13:40:30|174183.6|174093.6|174191.2|174101.2|174195.3|174105.3|174183.6|174093.6|10
1727876440000|2024-10-02 13:40:40|174192.5|174102.5|174185|174095|174194.6|174104.6|174185|174095|9
1727876450000|2024-10-02 13:40:50|174184.6|174094.6|174186.1|174096.1|174186.1|174096.1|174184.6|174094.6|4
1727876460000|2024-10-02 13:41:00|174188.9|174098.9|174220.6|174130.6|174226.8|174136.8|174187.1|174097.1|18
1727876470000|2024-10-02 13:41:10|174221.3|174131.3|174228.5|174138.5|174233.3|174143.3|174219.2|174129.2|27
1727876480000|2024-10-02 13:41:20|174226.9|174136.9|174225|174135|174228.3|174138.3|174222.9|174132.9|15
1727876490000|2024-10-02 13:41:30|174224.5|174134.5|174204.8|174114.8|174227.5|174137.5|174204.8|174114.8|24
1727876500000|2024-10-02 13:41:40|174207.4|174117.4|174173.4|174083.4|174212|174122|174172.1|174082.1|16
1727876510000|2024-10-02 13:41:50|174174.7|174084.7|174192.7|174102.7|174193.2|174103.2|174174.7|174084.7|12
1727876520000|2024-10-02 13:42:00|174192.1|174102.1|174187.9|174097.9|174192.1|174102.1|174186.2|174096.2|7
1727876530000|2024-10-02 13:42:10|174187.7|174097.7|174193.8|174103.8|174198.5|174108.5|174187.7|174097.7|7
1727876540000|2024-10-02 13:42:20|174194|174104|174193.8|174103.8|174194|174104|174193.8|174103.8|2
1727876550000|2024-10-02 13:42:30|174194.3|174104.3|174210.4|174120.4|174210.4|174120.4|174194.3|174104.3|14
1727876560000|2024-10-02 13:42:40|174209.5|174119.5|174203.6|174113.6|174209.8|174119.8|174199.1|174109.1|15
1727876570000|2024-10-02 13:42:50|174200.7|174110.7|174201.6|174111.6|174212.8|174122.8|174200.5|174110.5|12
1727876580000|2024-10-02 13:43:00|174202.9|174112.9|174202.4|174112.4|174207.6|174117.6|174202.1|174112.1|14
1727876590000|2024-10-02 13:43:10|174201.4|174111.4|174199.5|174109.5|174206.4|174116.4|174190.6|174100.6|8
1727876600000|2024-10-02 13:43:20|174200.8|174110.8|174197.5|174107.5|174200.8|174110.8|174197.4|174107.4|10
1727876610000|2024-10-02 13:43:30|174198.1|174108.1|174198|174108|174198.3|174108.3|174198|174108|3
1727876620000|2024-10-02 13:43:40|174198.1|174108.1|174198.2|174108.2|174198.2|174108.2|174198|174108|4
1727876630000|2024-10-02 13:43:50|174199.5|174109.5|174214.7|174124.7|174223.5|174133.5|174199.5|174109.5|14
1727876640000|2024-10-02 13:44:00|174216.4|174126.4|174203.1|174113.1|174216.4|174126.4|174200.5|174110.5|15
1727876650000|2024-10-02 13:44:10|174203.2|174113.2|174203.8|174113.8|174205.7|174115.7|174202.8|174112.8|9
1727876660000|2024-10-02 13:44:20|174203.7|174113.7|174201.7|174111.7|174203.7|174113.7|174201.7|174111.7|4
1727876670000|2024-10-02 13:44:30|174203.2|174113.2|174203.2|174113.2|174203.2|174113.2|174203.2|174113.2|1
1727876680000|2024-10-02 13:44:40|174201.3|174111.3|174218.3|174128.3|174218.3|174128.3|174201.3|174111.3|9
1727876690000|2024-10-02 13:44:50|174222.2|174132.2|174213.5|174123.5|174222.7|174132.7|174213.4|174123.4|12
1727876700000|2024-10-02 13:45:00|174219.2|174129.2|174192.9|174102.9|174219.5|174129.5|174191.9|174101.9|10
1727876710000|2024-10-02 13:45:10|174192.5|174102.5|174239.3|174149.3|174239.3|174149.3|174189.6|174099.6|28
1727876720000|2024-10-02 13:45:20|174236.7|174146.7|174238.3|174148.3|174239|174149|174233.3|174143.3|12
1727876730000|2024-10-02 13:45:30|174240|174150|174246.1|174156.1|174247.9|174157.9|174235|174145|8
1727876740000|2024-10-02 13:45:40|174244.4|174154.4|174249.9|174159.9|174250.4|174160.4|174244.4|174154.4|10
1727876750000|2024-10-02 13:45:50|174245.4|174155.4|174258.2|174168.2|174258.7|174168.7|174245.4|174155.4|8
1727876760000|2024-10-02 13:46:00|174257|174167|174251|174161|174258.2|174168.2|174249.2|174159.2|16
1727876770000|2024-10-02 13:46:10|174251.8|174161.8|174251.8|174161.8|174251.8|174161.8|174248.4|174158.4|10
1727876780000|2024-10-02 13:46:20|174252.8|174162.8|174256.5|174166.5|174256.5|174166.5|174252.7|174162.7|3
1727876790000|2024-10-02 13:46:30|174256.1|174166.1|174247.2|174157.2|174256.1|174166.1|174245.3|174155.3|10
1727876800000|2024-10-02 13:46:40|174247.4|174157.4|174247.1|174157.1|174247.4|174157.4|174247.1|174157.1|2
1727876810000|2024-10-02 13:46:50|174251.7|174161.7|174246.8|174156.8|174251.7|174161.7|174246.8|174156.8|7
1727876820000|2024-10-02 13:47:00|174246.9|174156.9|174243.9|174153.9|174246.9|174156.9|174243.8|174153.8|5
1727876830000|2024-10-02 13:47:10|174245.6|174155.6|174246.1|174156.1|174248.1|174158.1|174245.6|174155.6|10
1727876840000|2024-10-02 13:47:20|174245.2|174155.2|174243.9|174153.9|174246.5|174156.5|174243.8|174153.8|13
1727876850000|2024-10-02 13:47:30|174243.2|174153.2|174214.3|174124.3|174243.2|174153.2|174212.7|174122.7|7
1727876860000|2024-10-02 13:47:40|174214.4|174124.4|174214.1|174124.1|174214.5|174124.5|174213.6|174123.6|7
1727876870000|2024-10-02 13:47:50|174214.3|174124.3|174196.4|174106.4|174214.6|174124.6|174196.1|174106.1|7
1727876880000|2024-10-02 13:48:00|174198.6|174108.6|174177.4|174087.4|174198.6|174108.6|174171.6|174081.6|14
1727876890000|2024-10-02 13:48:10|174175.3|174085.3|174177.2|174087.2|174178.7|174088.7|174174|174084|6
1727876900000|2024-10-02 13:48:20|174177.1|174087.1|174206.1|174116.1|174206.1|174116.1|174176|174086|9
1727876910000|2024-10-02 13:48:30|174205.7|174115.7|174197|174107|174205.7|174115.7|174197|174107|5
1727876920000|2024-10-02 13:48:40|174139.6|174049.6|174125.1|174035.1|174155.2|174065.2|174119.6|174029.6|25
1727876930000|2024-10-02 13:48:50|174126.8|174036.8|174125.1|174035.1|174126.8|174036.8|174119.2|174029.2|20
1727876940000|2024-10-02 13:49:00|174124.5|174034.5|174089.5|173999.5|174129.2|174039.2|174086.5|173996.5|23
1727876950000|2024-10-02 13:49:10|174088.5|173998.5|174085.7|173995.7|174092.2|174002.2|174081.5|173991.5|12
1727876960000|2024-10-02 13:49:20|174088.3|173998.3|174100.5|174010.5|174102.4|174012.4|174083.6|173993.6|12
1727876970000|2024-10-02 13:49:30|174100.6|174010.6|174100.2|174010.2|174101|174011|174098.4|174008.4|9
1727876980000|2024-10-02 13:49:40|174100.8|174010.8|174101|174011|174102|174012|174098.7|174008.7|11
1727876990000|2024-10-02 13:49:50|174097.6|174007.6|174098.1|174008.1|174102.1|174012.1|174097.2|174007.2|13
1727877000000|2024-10-02 13:50:00|174099.7|174009.7|174119.9|174029.9|174121.9|174031.9|174096.9|174006.9|10
1727877010000|2024-10-02 13:50:10|174121.7|174031.7|174123.6|174033.6|174124.8|174034.8|174119.3|174029.3|8
1727877020000|2024-10-02 13:50:20|174121.7|174031.7|174134.2|174044.2|174143.2|174053.2|174121.7|174031.7|10
1727877030000|2024-10-02 13:50:30|174114.5|174024.5|174122.8|174032.8|174122.8|174032.8|174111|174021|11
1727877040000|2024-10-02 13:50:40|174120.5|174030.5|174110.1|174020.1|174122.8|174032.8|174110.1|174020.1|9
1727877050000|2024-10-02 13:50:50|174110|174020|174040.4|173950.4|174110|174020|174038.3|173948.3|20
1727877060000|2024-10-02 13:51:00|174042.2|173952.2|174042.7|173952.7|174044.8|173954.8|174041.1|173951.1|12
1727877070000|2024-10-02 13:51:10|174012.1|173922.1|174020.1|173930.1|174023.2|173933.2|174012.1|173922.1|16
1727877080000|2024-10-02 13:51:20|174028.6|173938.6|174027.4|173937.4|174049.1|173959.1|174019.7|173929.7|13
1727877090000|2024-10-02 13:51:30|174023.4|173933.4|174037.3|173947.3|174037.5|173947.5|174023.4|173933.4|12
1727877100000|2024-10-02 13:51:40|174039|173949|174039.9|173949.9|174046.4|173956.4|174039|173949|16
1727877110000|2024-10-02 13:51:50|174040.9|173950.9|174049.5|173959.5|174052.5|173962.5|174040.9|173950.9|14
1727877120000|2024-10-02 13:52:00|174051.3|173961.3|174048.1|173958.1|174067.5|173977.5|174047.4|173957.4|18
1727877130000|2024-10-02 13:52:10|174047.3|173957.3|174035|173945|174047.4|173957.4|174034.8|173944.8|19
1727877140000|2024-10-02 13:52:20|174033.2|173943.2|174030.3|173940.3|174033.2|173943.2|174023.2|173933.2|10
1727877150000|2024-10-02 13:52:30|174030.6|173940.6|174030.2|173940.2|174033.7|173943.7|174030.2|173940.2|6
1727877160000|2024-10-02 13:52:40|174031.1|173941.1|174031.1|173941.1|174033.3|173943.3|174026.9|173936.9|14
1727877170000|2024-10-02 13:52:50|174027.7|173937.7|174028.8|173938.8|174031.6|173941.6|174027.7|173937.7|6
1727877180000|2024-10-02 13:53:00|174030.5|173940.5|174030.4|173940.4|174032.2|173942.2|174025.4|173935.4|8
1727877190000|2024-10-02 13:53:10|174031.6|173941.6|174031.9|173941.9|174031.9|173941.9|174031.6|173941.6|3
1727877200000|2024-10-02 13:53:20|174029.4|173939.4|174026.3|173936.3|174029.4|173939.4|174024.6|173934.6|5
1727877210000|2024-10-02 13:53:30|174028.2|173938.2|174030.8|173940.8|174030.8|173940.8|174027.5|173937.5|7
1727877220000|2024-10-02 13:53:40|174031.3|173941.3|174017.2|173927.2|174031.7|173941.7|174013.3|173923.3|10
1727877230000|2024-10-02 13:53:50|174019.2|173929.2|174020.4|173930.4|174024.5|173934.5|174006.3|173916.3|14
1727877240000|2024-10-02 13:54:00|174022.8|173932.8|174029.6|173939.6|174029.6|173939.6|174022.6|173932.6|7
1727877250000|2024-10-02 13:54:10|174029.3|173939.3|174015|173925|174029.3|173939.3|174013.2|173923.2|13
1727877260000|2024-10-02 13:54:20|174012.8|173922.8|174020.9|173930.9|174020.9|173930.9|174009.9|173919.9|9
1727877270000|2024-10-02 13:54:30|174018.3|173928.3|174006.8|173916.8|174023|173933|174003.5|173913.5|12
1727877280000|2024-10-02 13:54:40|174008.5|173918.5|174019.7|173929.7|174022.2|173932.2|174006.7|173916.7|11
1727877290000|2024-10-02 13:54:50|174018.1|173928.1|173997.3|173907.3|174018.1|173928.1|173997.3|173907.3|14
1727877300000|2024-10-02 13:55:00|173999.8|173909.8|173995.7|173905.7|174016.4|173926.4|173992.5|173902.5|18
1727877310000|2024-10-02 13:55:10|173998.2|173908.2|173996.7|173906.7|174000|173910|173994.8|173904.8|6
1727877320000|2024-10-02 13:55:20|173996.8|173906.8|174020.5|173930.5|174024.5|173934.5|173991|173901|14
1727877330000|2024-10-02 13:55:30|174020.5|173930.5|173993.7|173903.7|174020.9|173930.9|173993.7|173903.7|20
1727877340000|2024-10-02 13:55:40|173990.9|173900.9|173993.8|173903.8|173994.7|173904.7|173989.4|173899.4|13
1727877350000|2024-10-02 13:55:50|173995|173905|173975.7|173885.7|174006.1|173916.1|173972.9|173882.9|18
1727877360000|2024-10-02 13:56:00|173977.9|173887.9|173980.2|173890.2|173981.9|173891.9|173975|173885|10
1727877370000|2024-10-02 13:56:10|173977|173887|173979.3|173889.3|173979.3|173889.3|173977|173887|2
1727877380000|2024-10-02 13:56:20|173976.6|173886.6|173985.8|173895.8|173985.8|173895.8|173976.6|173886.6|6
1727877390000|2024-10-02 13:56:30|173986.8|173896.8|173984.6|173894.6|173993.9|173903.9|173975.4|173885.4|16
1727877400000|2024-10-02 13:56:40|173987.2|173897.2|174022.8|173932.8|174022.8|173932.8|173983.5|173893.5|11
1727877410000|2024-10-02 13:56:50|174021.3|173931.3|174020.5|173930.5|174023.4|173933.4|174013.6|173923.6|20
1727877420000|2024-10-02 13:57:00|174020.6|173930.6|173998.6|173908.6|174023.6|173933.6|173998.6|173908.6|18
1727877430000|2024-10-02 13:57:10|173996.8|173906.8|174015|173925|174016.5|173926.5|173993.3|173903.3|16
1727877440000|2024-10-02 13:57:20|174016.6|173926.6|174023.2|173933.2|174023.2|173933.2|174015|173925|6
1727877450000|2024-10-02 13:57:30|174024.1|173934.1|174032.5|173942.5|174036.8|173946.8|174024.1|173934.1|3
1727877460000|2024-10-02 13:57:40|174033.6|173943.6|174040|173950|174040|173950|174031.2|173941.2|9
1727877470000|2024-10-02 13:57:50|174045.2|173955.2|174089.3|173999.3|174092.3|174002.3|174045.2|173955.2|9
1727877480000|2024-10-02 13:58:00|174086.8|173996.8|174071.7|173981.7|174088.6|173998.6|174068.6|173978.6|18
1727877490000|2024-10-02 13:58:10|174072.2|173982.2|174091.9|174001.9|174096.9|174006.9|174072.2|173982.2|10
1727877500000|2024-10-02 13:58:20|174092.1|174002.1|174093.7|174003.7|174093.8|174003.8|174092.1|174002.1|5
1727877510000|2024-10-02 13:58:30|174090.5|174000.5|174089.9|173999.9|174090.5|174000.5|174089.9|173999.9|5
1727877520000|2024-10-02 13:58:40|174067.4|173977.4|174067.5|173977.5|174067.5|173977.5|174067.4|173977.4|2
1727877530000|2024-10-02 13:58:50|174066.7|173976.7|174077|173987|174079.9|173989.9|174066.7|173976.7|11
1727877540000|2024-10-02 13:59:00|174080.7|173990.7|174086.7|173996.7|174087.7|173997.7|174080.7|173990.7|11
1727877550000|2024-10-02 13:59:10|174085.2|173995.2|174087.8|173997.8|174087.8|173997.8|174081|173991|8
1727877560000|2024-10-02 13:59:20|174087.9|173997.9|174088|173998|174088|173998|174087.9|173997.9|2
1727877570000|2024-10-02 13:59:30|174087|173997|174067.8|173977.8|174087|173997|174067.7|173977.7|15
1727877580000|2024-10-02 13:59:40|174067|173977|174090.9|174000.9|174092.9|174002.9|174066.9|173976.9|11
1727877590000|2024-10-02 13:59:50|174090.8|174000.8|174093.3|174003.3|174093.3|174003.3|174090.1|174000.1|7
1727877600000|2024-10-02 14:00:00|174091.2|174001.2|174092.3|174002.3|174092.3|174002.3|174091.1|174001.1|5
1727877610000|2024-10-02 14:00:10|174096.2|174006.2|174100.7|174010.7|174100.7|174010.7|174096.2|174006.2|8
1727877620000|2024-10-02 14:00:20|174119.6|174029.6|174140.8|174050.8|174150.8|174060.8|174119.6|174029.6|20
1727877630000|2024-10-02 14:00:30|174143.5|174053.5|174122.4|174032.4|174143.5|174053.5|174122.4|174032.4|14
1727877640000|2024-10-02 14:00:40|174122.6|174032.6|174119.9|174029.9|174122.6|174032.6|174118.3|174028.3|7
1727877650000|2024-10-02 14:00:50|174132.2|174042.2|174149.7|174059.7|174149.7|174059.7|174131|174041|14
1727877660000|2024-10-02 14:01:00|174150.2|174060.2|174155.9|174065.9|174162.2|174072.2|174146.9|174056.9|13
1727877670000|2024-10-02 14:01:10|174154.8|174064.8|174147.8|174057.8|174160.8|174070.8|174147.8|174057.8|12
1727877680000|2024-10-02 14:01:20|174144.6|174054.6|174134.2|174044.2|174144.6|174054.6|174132.8|174042.8|7
1727877690000|2024-10-02 14:01:30|174132.7|174042.7|174138|174048|174138|174048|174132.6|174042.6|6
1727877700000|2024-10-02 14:01:40|174139.8|174049.8|174151.5|174061.5|174151.5|174061.5|174139.8|174049.8|8
1727877710000|2024-10-02 14:01:50|174146.2|174056.2|174120.2|174030.2|174165.1|174075.1|174119.1|174029.1|15
1727877720000|2024-10-02 14:02:00|174121.6|174031.6|174098.7|174008.7|174130.4|174040.4|174093.8|174003.8|17
1727877730000|2024-10-02 14:02:10|174102|174012|174070.5|173980.5|174104.7|174014.7|174063|173973|27
1727877740000|2024-10-02 14:02:20|174064.5|173974.5|174049.2|173959.2|174068.3|173978.3|174042.9|173952.9|23
1727877750000|2024-10-02 14:02:30|174043|173953|174016.1|173926.1|174047.2|173957.2|174013.4|173923.4|14
1727877760000|2024-10-02 14:02:40|174019.8|173929.8|173959.6|173869.6|174019.8|173929.8|173959.6|173869.6|30
1727877770000|2024-10-02 14:02:50|173957.9|173867.9|173956.9|173866.9|173959|173869|173936.5|173846.5|26
1727877780000|2024-10-02 14:03:00|173958.2|173868.2|173954.1|173864.1|173958.2|173868.2|173951.5|173861.5|16
1727877790000|2024-10-02 14:03:10|173952.6|173862.6|173915.6|173825.6|173952.6|173862.6|173914.5|173824.5|24
1727877800000|2024-10-02 14:03:20|173913.4|173823.4|173893.3|173803.3|173914.8|173824.8|173886.7|173796.7|20
1727877810000|2024-10-02 14:03:30|173893.7|173803.7|173929.7|173839.7|173941.9|173851.9|173893.7|173803.7|18
1727877820000|2024-10-02 14:03:40|173928.3|173838.3|173936.6|173846.6|173939.4|173849.4|173923.4|173833.4|24
1727877830000|2024-10-02 14:03:50|173937.3|173847.3|173921.7|173831.7|173937.3|173847.3|173918.3|173828.3|16
1727877840000|2024-10-02 14:04:00|173918.4|173828.4|173915.7|173825.7|173918.4|173828.4|173904.7|173814.7|16
1727877850000|2024-10-02 14:04:10|173915.2|173825.2|173942.4|173852.4|173942.4|173852.4|173915.2|173825.2|14
1727877860000|2024-10-02 14:04:20|173944.5|173854.5|173939.8|173849.8|173950.6|173860.6|173939.6|173849.6|13
1727877870000|2024-10-02 14:04:30|173941.5|173851.5|173936.8|173846.8|173943|173853|173936.7|173846.7|6
1727877880000|2024-10-02 14:04:40|173921.7|173831.7|173928.2|173838.2|173935.3|173845.3|173921.7|173831.7|18
1727877890000|2024-10-02 14:04:50|173926.7|173836.7|173919.1|173829.1|173930.2|173840.2|173914.4|173824.4|19
1727877900000|2024-10-02 14:05:00|173928|173838|173918.6|173828.6|173930|173840|173918.6|173828.6|12
1727877910000|2024-10-02 14:05:10|173918.9|173828.9|173905.8|173815.8|173935.5|173845.5|173905.5|173815.5|25
1727877920000|2024-10-02 14:05:20|173906.6|173816.6|173898.7|173808.7|173909.7|173819.7|173898.7|173808.7|14
1727877930000|2024-10-02 14:05:30|173903.9|173813.9|173904.8|173814.8|173905.9|173815.9|173899.8|173809.8|12
1727877940000|2024-10-02 14:05:40|173904.1|173814.1|173902.2|173812.2|173904.4|173814.4|173902.2|173812.2|4
1727877950000|2024-10-02 14:05:50|173902.9|173812.9|173885.5|173795.5|173902.9|173812.9|173885.5|173795.5|10
1727877960000|2024-10-02 14:06:00|173887.2|173797.2|173898.8|173808.8|173898.8|173808.8|173887.2|173797.2|12
1727877970000|2024-10-02 14:06:10|173896.8|173806.8|173880.2|173790.2|173900.2|173810.2|173880.2|173790.2|11
1727877980000|2024-10-02 14:06:20|173881.7|173791.7|173887.3|173797.3|173888.9|173798.9|173879.3|173789.3|17
1727877990000|2024-10-02 14:06:30|173885.6|173795.6|173878.9|173788.9|173888.2|173798.2|173878|173788|11
1727878000000|2024-10-02 14:06:40|173876.5|173786.5|173873.8|173783.8|173877|173787|173872.5|173782.5|5
1727878010000|2024-10-02 14:06:50|173868.9|173778.9|173874.4|173784.4|173874.5|173784.5|173862.3|173772.3|14
1727878020000|2024-10-02 14:07:00|173874.9|173784.9|173864.9|173774.9|173875.3|173785.3|173856.9|173766.9|14
1727878030000|2024-10-02 14:07:10|173862.4|173772.4|173872.8|173782.8|173874.9|173784.9|173862.4|173772.4|6
1727878040000|2024-10-02 14:07:20|173874.1|173784.1|173920.2|173830.2|173922.9|173832.9|173874.1|173784.1|11
1727878050000|2024-10-02 14:07:30|173919.1|173829.1|173941.1|173851.1|173941.1|173851.1|173917.7|173827.7|13
1727878060000|2024-10-02 14:07:40|173942.3|173852.3|173946.2|173856.2|173947.5|173857.5|173942.3|173852.3|4
1727878070000|2024-10-02 14:07:50|173947.5|173857.5|173984|173894|173985.3|173895.3|173938.8|173848.8|19
1727878080000|2024-10-02 14:08:00|173986.4|173896.4|173987.3|173897.3|173992.6|173902.6|173986.4|173896.4|12
1727878090000|2024-10-02 14:08:10|173988.6|173898.6|173980.4|173890.4|173988.6|173898.6|173972|173882|10
1727878100000|2024-10-02 14:08:20|173978.6|173888.6|173972.2|173882.2|173978.6|173888.6|173966.5|173876.5|10
1727878110000|2024-10-02 14:08:30|173971.9|173881.9|173971.3|173881.3|173971.9|173881.9|173961.8|173871.8|7
1727878120000|2024-10-02 14:08:40|173954.9|173864.9|173952.4|173862.4|173958.7|173868.7|173952.4|173862.4|9
1727878130000|2024-10-02 14:08:50|173953.8|173863.8|173965|173875|173965|173875|173951.8|173861.8|11
1727878140000|2024-10-02 14:09:00|173966.9|173876.9|173966.3|173876.3|173969.2|173879.2|173962|173872|14
1727878150000|2024-10-02 14:09:10|173967.7|173877.7|173960.1|173870.1|173972.8|173882.8|173958.5|173868.5|13
1727878160000|2024-10-02 14:09:20|173957.4|173867.4|173950.7|173860.7|173957.4|173867.4|173948.8|173858.8|9
1727878170000|2024-10-02 14:09:30|173954.6|173864.6|173950.7|173860.7|173962.4|173872.4|173950.7|173860.7|9
1727878180000|2024-10-02 14:09:40|173947.6|173857.6|173941.7|173851.7|173948.7|173858.7|173940.2|173850.2|9
1727878190000|2024-10-02 14:09:50|173942.9|173852.9|173942.2|173852.2|173944.2|173854.2|173941.6|173851.6|6
1727878200000|2024-10-02 14:10:00|173940.5|173850.5|173937.8|173847.8|173940.5|173850.5|173932|173842|10
1727878210000|2024-10-02 14:10:10|173942|173852|173941.6|173851.6|173942|173852|173934.6|173844.6|10
1727878220000|2024-10-02 14:10:20|173943.5|173853.5|173940.1|173850.1|173945.2|173855.2|173938.7|173848.7|15
1727878230000|2024-10-02 14:10:30|173942.1|173852.1|173935.6|173845.6|173942.1|173852.1|173932.8|173842.8|12
1727878240000|2024-10-02 14:10:40|173933.9|173843.9|173902.4|173812.4|173933.9|173843.9|173897.4|173807.4|14
1727878250000|2024-10-02 14:10:50|173903.7|173813.7|173890.3|173800.3|173924.2|173834.2|173890.3|173800.3|21
1727878260000|2024-10-02 14:11:00|173890.1|173800.1|173901|173811|173902|173812|173887.8|173797.8|19
1727878270000|2024-10-02 14:11:10|173900.9|173810.9|173919.7|173829.7|173924.6|173834.6|173900.9|173810.9|16
1727878280000|2024-10-02 14:11:20|173920.2|173830.2|173923.5|173833.5|173923.5|173833.5|173919|173829|6
1727878290000|2024-10-02 14:11:30|173924.2|173834.2|173932.8|173842.8|173941.7|173851.7|173921.2|173831.2|14
1727878300000|2024-10-02 14:11:40|173935.1|173845.1|173910.3|173820.3|173935.1|173845.1|173910.3|173820.3|17
1727878310000|2024-10-02 14:11:50|173913.1|173823.1|173907.8|173817.8|173913.1|173823.1|173907.1|173817.1|10
1727878320000|2024-10-02 14:12:00|173909.1|173819.1|173901.3|173811.3|173911.7|173821.7|173900|173810|14
1727878330000|2024-10-02 14:12:10|173902.5|173812.5|173905.7|173815.7|173905.7|173815.7|173902.4|173812.4|8
1727878340000|2024-10-02 14:12:20|173901.1|173811.1|173901.1|173811.1|173901.1|173811.1|173897.9|173807.9|12
1727878350000|2024-10-02 14:12:30|173902.3|173812.3|173900.2|173810.2|173911|173821|173898.5|173808.5|17
1727878360000|2024-10-02 14:12:40|173899.1|173809.1|173888.6|173798.6|173902.1|173812.1|173887|173797|16
1727878370000|2024-10-02 14:12:50|173886.6|173796.6|173882.4|173792.4|173890|173800|173881.5|173791.5|14
1727878380000|2024-10-02 14:13:00|173880.4|173790.4|173880.9|173790.9|173881.7|173791.7|173879.1|173789.1|12
1727878390000|2024-10-02 14:13:10|173880.8|173790.8|173901.6|173811.6|173903.9|173813.9|173880.8|173790.8|12
1727878400000|2024-10-02 14:13:20|173903.3|173813.3|173906.1|173816.1|173913.4|173823.4|173896.8|173806.8|10
1727878410000|2024-10-02 14:13:30|173908.3|173818.3|173898|173808|173911.4|173821.4|173892.3|173802.3|19
1727878420000|2024-10-02 14:13:40|173901.7|173811.7|173902.4|173812.4|173905|173815|173899.2|173809.2|15
1727878430000|2024-10-02 14:13:50|173902.7|173812.7|173944.5|173854.5|173973.4|173883.4|173902.7|173812.7|18
1727878440000|2024-10-02 14:14:00|173943.4|173853.4|173993|173903|173995.5|173905.5|173939.5|173849.5|17
1727878450000|2024-10-02 14:14:10|173991.7|173901.7|173998|173908|173999.3|173909.3|173983.2|173893.2|15
1727878470000|2024-10-02 14:14:30|173994.3|173904.3|173996.9|173906.9|173996.9|173906.9|173990.7|173900.7|11
1727878480000|2024-10-02 14:14:40|173995.6|173905.6|173946.3|173856.3|173995.6|173905.6|173941.9|173851.9|14
1727878490000|2024-10-02 14:14:50|173941|173851|173946.9|173856.9|173948.5|173858.5|173939.5|173849.5|10
1727878500000|2024-10-02 14:15:00|173947.5|173857.5|174000.1|173910.1|174002.9|173912.9|173947.5|173857.5|21
1727878510000|2024-10-02 14:15:10|174002.5|173912.5|174017.8|173927.8|174029|173939|174000.8|173910.8|20
1727878520000|2024-10-02 14:15:20|174019.7|173929.7|174030.1|173940.1|174034.1|173944.1|174019.7|173929.7|11
1727878530000|2024-10-02 14:15:30|174034.2|173944.2|174037.3|173947.3|174049.8|173959.8|174034.2|173944.2|9
1727878540000|2024-10-02 14:15:40|174033.4|173943.4|174028.9|173938.9|174034.7|173944.7|174012.7|173922.7|20
1727878550000|2024-10-02 14:15:50|174029|173939|174024.1|173934.1|174032.9|173942.9|174023.2|173933.2|16
1727878560000|2024-10-02 14:16:00|174022.8|173932.8|174021.4|173931.4|174024.9|173934.9|174019.7|173929.7|11
1727878570000|2024-10-02 14:16:10|174021.6|173931.6|174028.5|173938.5|174028.5|173938.5|174021.6|173931.6|4
1727878580000|2024-10-02 14:16:20|174032.4|173942.4|174046.3|173956.3|174046.3|173956.3|174032.4|173942.4|7
1727878590000|2024-10-02 14:16:30|174049|173959|174035.1|173945.1|174054.9|173964.9|174035.1|173945.1|10
1727878600000|2024-10-02 14:16:40|174033.6|173943.6|174026.9|173936.9|174035.9|173945.9|174025.5|173935.5|16
1727878610000|2024-10-02 14:16:50|174028.5|173938.5|174026|173936|174028.5|173938.5|174022.8|173932.8|9
1727878620000|2024-10-02 14:17:00|174027.6|173937.6|174024.7|173934.7|174028.6|173938.6|174024.7|173934.7|4
1727878630000|2024-10-02 14:17:10|174027.4|173937.4|174019.2|173929.2|174027.4|173937.4|174017.8|173927.8|12
1727878640000|2024-10-02 14:17:20|174017.8|173927.8|174017.6|173927.6|174020.6|173930.6|174017.6|173927.6|9
1727878650000|2024-10-02 14:17:30|174016.2|173926.2|174019.4|173929.4|174020.6|173930.6|174016.2|173926.2|5
1727878660000|2024-10-02 14:17:40|174020.6|173930.6|174019.5|173929.5|174020.6|173930.6|174018.3|173928.3|7
1727878670000|2024-10-02 14:17:50|174019.7|173929.7|174025.2|173935.2|174025.2|173935.2|174019.3|173929.3|9
1727878680000|2024-10-02 14:18:00|174026.6|173936.6|174040|173950|174044.7|173954.7|174026.6|173936.6|20
1727878690000|2024-10-02 14:18:10|174037.3|173947.3|174050.3|173960.3|174051.3|173961.3|174036|173946|15
1727878700000|2024-10-02 14:18:20|174051.8|173961.8|174054.3|173964.3|174059.7|173969.7|174050.1|173960.1|10
1727878710000|2024-10-02 14:18:30|174056.3|173966.3|174071.5|173981.5|174073.2|173983.2|174055.3|173965.3|10
1727878720000|2024-10-02 14:18:40|174069|173979|174068.4|173978.4|174069|173979|174065|173975|5
1727878730000|2024-10-02 14:18:50|174069.7|173979.7|174076.5|173986.5|174076.5|173986.5|174063.3|173973.3|7
1727878740000|2024-10-02 14:19:00|174077.1|173987.1|174080.8|173990.8|174093.8|174003.8|174077.1|173987.1|7
1727878750000|2024-10-02 14:19:10|174081.6|173991.6|174076.5|173986.5|174081.9|173991.9|174072.1|173982.1|14
1727878760000|2024-10-02 14:19:20|174074.6|173984.6|174076|173986|174076|173986|174073.1|173983.1|3
1727878770000|2024-10-02 14:19:30|174077.6|173987.6|174077.6|173987.6|174078.5|173988.5|174077.6|173987.6|3
1727878780000|2024-10-02 14:19:40|174076.6|173986.6|174076.6|173986.6|174076.6|173986.6|174076.6|173986.6|1
1727878790000|2024-10-02 14:19:50|174074.6|173984.6|174062.2|173972.2|174076|173986|174062.2|173972.2|10
1727878800000|2024-10-02 14:20:00|174060.5|173970.5|174059.2|173969.2|174067.9|173977.9|174059.2|173969.2|11
1727878810000|2024-10-02 14:20:10|174022.4|173932.4|173968|173878|174022.4|173932.4|173964.1|173874.1|25
1727878820000|2024-10-02 14:20:20|173969.2|173879.2|173963.1|173873.1|173969.2|173879.2|173961.6|173871.6|15
1727878830000|2024-10-02 14:20:30|173963.9|173873.9|173961.8|173871.8|173963.9|173873.9|173961.5|173871.5|15
1727878840000|2024-10-02 14:20:40|173961.7|173871.7|173941.3|173851.3|173963.3|173873.3|173938.6|173848.6|24
1727878850000|2024-10-02 14:20:50|173943.1|173853.1|173969.7|173879.7|173971.7|173881.7|173943.1|173853.1|14
1727878860000|2024-10-02 14:21:00|173969.4|173879.4|173998|173908|173999.2|173909.2|173966.4|173876.4|11
1727878870000|2024-10-02 14:21:10|173997.9|173907.9|174015.1|173925.1|174022.3|173932.3|173997.9|173907.9|10
1727878880000|2024-10-02 14:21:20|174014|173924|174035.2|173945.2|174036.9|173946.9|174014|173924|9
1727878890000|2024-10-02 14:21:30|174037|173947|174040.6|173950.6|174040.6|173950.6|174036.5|173946.5|3
1727878900000|2024-10-02 14:21:40|174043.3|173953.3|174033.5|173943.5|174047.3|173957.3|174033.5|173943.5|10
1727878910000|2024-10-02 14:21:50|174035|173945|174024.3|173934.3|174035|173945|174024.3|173934.3|13
1727878920000|2024-10-02 14:22:00|174018.6|173928.6|174021.7|173931.7|174024.5|173934.5|174018.6|173928.6|9
1727878930000|2024-10-02 14:22:10|174023|173933|174032.3|173942.3|174032.3|173942.3|174023|173933|8
1727878940000|2024-10-02 14:22:20|174033.2|173943.2|174041|173951|174041|173951|174032.3|173942.3|9
1727878950000|2024-10-02 14:22:30|174042.5|173952.5|174049.6|173959.6|174051.7|173961.7|174040.5|173950.5|7
1727878960000|2024-10-02 14:22:40|174051|173961|174052.5|173962.5|174058.6|173968.6|174050.8|173960.8|7
1727878970000|2024-10-02 14:22:50|174050.8|173960.8|174050.2|173960.2|174053.2|173963.2|174050.2|173960.2|6
1727878980000|2024-10-02 14:23:00|174050.3|173960.3|174048.7|173958.7|174066.7|173976.7|174045.7|173955.7|17
1727878990000|2024-10-02 14:23:10|174049.8|173959.8|174093.6|174003.6|174093.9|174003.9|174049.8|173959.8|18
1727879000000|2024-10-02 14:23:20|174091.7|174001.7|174105.7|174015.7|174106.9|174016.9|174091.7|174001.7|11
1727879010000|2024-10-02 14:23:30|174103.9|174013.9|174063.1|173973.1|174103.9|174013.9|174062.5|173972.5|14
1727879020000|2024-10-02 14:23:40|174058.3|173968.3|174082.1|173992.1|174082.1|173992.1|174058.3|173968.3|18
1727879030000|2024-10-02 14:23:50|174082.7|173992.7|174072.9|173982.9|174098.5|174008.5|174058.3|173968.3|25
1727879040000|2024-10-02 14:24:00|174075|173985|174059.3|173969.3|174075|173985|174056.5|173966.5|14
1727879050000|2024-10-02 14:24:10|174057|173967|174089|173999|174089|173999|174057|173967|13
1727879060000|2024-10-02 14:24:20|174087.6|173997.6|174107.6|174017.6|174108.9|174018.9|174086.5|173996.5|10
1727879070000|2024-10-02 14:24:30|174107.4|174017.4|174087.6|173997.6|174108.6|174018.6|174087.6|173997.6|8
1727879080000|2024-10-02 14:24:40|174089.2|173999.2|174103.5|174013.5|174105.5|174015.5|174089.2|173999.2|12
1727879090000|2024-10-02 14:24:50|174101.8|174011.8|174110.5|174020.5|174110.5|174020.5|174101.8|174011.8|9
1727879100000|2024-10-02 14:25:00|174112.9|174022.9|174091.1|174001.1|174112.9|174022.9|174090.6|174000.6|8
1727879110000|2024-10-02 14:25:10|174091|174001|174103.8|174013.8|174103.8|174013.8|174091|174001|9
1727879120000|2024-10-02 14:25:20|174105.6|174015.6|174111.5|174021.5|174111.5|174021.5|174102|174012|12
1727879130000|2024-10-02 14:25:30|174111.6|174021.6|174102.2|174012.2|174114|174024|174100.7|174010.7|7
1727879140000|2024-10-02 14:25:40|174102.1|174012.1|174110.1|174020.1|174115.8|174025.8|174101.4|174011.4|11
1727879150000|2024-10-02 14:25:50|174109|174019|174125.1|174035.1|174125.8|174035.8|174109|174019|9
1727879160000|2024-10-02 14:26:00|174123.3|174033.3|174123.4|174033.4|174124.9|174034.9|174123.3|174033.3|4
1727879170000|2024-10-02 14:26:10|174125|174035|174125.1|174035.1|174125.1|174035.1|174125|174035|2
1727879180000|2024-10-02 14:26:20|174122.6|174032.6|174098.8|174008.8|174122.6|174032.6|174098.8|174008.8|9
1727879190000|2024-10-02 14:26:30|174099.6|174009.6|174101.6|174011.6|174101.6|174011.6|174099.6|174009.6|4
1727879200000|2024-10-02 14:26:40|174098.6|174008.6|174096.1|174006.1|174098.6|174008.6|174095.5|174005.5|6
1727879210000|2024-10-02 14:26:50|174095.9|174005.9|174097.3|174007.3|174098.8|174008.8|174095.8|174005.8|6
1727879220000|2024-10-02 14:27:00|174095.8|174005.8|174054.3|173964.3|174098.8|174008.8|174054.3|173964.3|13
1727879230000|2024-10-02 14:27:10|174028.4|173938.4|173988.5|173898.5|174028.4|173938.4|173986.7|173896.7|28
1727879240000|2024-10-02 14:27:20|173992.4|173902.4|174003.2|173913.2|174008.9|173918.9|173982.3|173892.3|27
1727879250000|2024-10-02 14:27:30|174004.4|173914.4|174016.3|173926.3|174016.3|173926.3|174001.9|173911.9|23
1727879260000|2024-10-02 14:27:40|174017.7|173927.7|174026.4|173936.4|174031|173941|174015.9|173925.9|16
1727879270000|2024-10-02 14:27:50|174029.1|173939.1|174047.2|173957.2|174049.5|173959.5|174028.3|173938.3|12
1727879280000|2024-10-02 14:28:00|174048.5|173958.5|174049|173959|174049|173959|174046.9|173956.9|7
1727879290000|2024-10-02 14:28:10|174050.1|173960.1|174065.9|173975.9|174068.4|173978.4|174050.1|173960.1|15
1727879300000|2024-10-02 14:28:20|174065.2|173975.2|174050.6|173960.6|174070.2|173980.2|174048.3|173958.3|17
1727879310000|2024-10-02 14:28:30|174049.6|173959.6|174053.7|173963.7|174054.2|173964.2|174049.6|173959.6|9
1727879320000|2024-10-02 14:28:40|174052.7|173962.7|174057.2|173967.2|174068.1|173978.1|174051.2|173961.2|18
1727879330000|2024-10-02 14:28:50|174058.4|173968.4|174058.5|173968.5|174068.7|173978.7|174058.4|173968.4|7
1727879340000|2024-10-02 14:29:00|174059.9|173969.9|174065.6|173975.6|174070.5|173980.5|174059.9|173969.9|8
1727879350000|2024-10-02 14:29:10|174060.1|173970.1|174073.8|173983.8|174073.9|173983.9|174060.1|173970.1|23
1727879360000|2024-10-02 14:29:20|174074.1|173984.1|174074.2|173984.2|174074.2|173984.2|174074.1|173984.1|2
1727879370000|2024-10-02 14:29:30|174074.1|173984.1|174073.4|173983.4|174074.1|173984.1|174069.4|173979.4|5
1727879380000|2024-10-02 14:29:40|174075|173985|174071.4|173981.4|174075|173985|174055.6|173965.6|17
1727879390000|2024-10-02 14:29:50|174071.7|173981.7|174052.2|173962.2|174071.7|173981.7|174045.6|173955.6|15
1727879400000|2024-10-02 14:30:00|174051.8|173961.8|174054.9|173964.9|174054.9|173964.9|174047.6|173957.6|6
1727879410000|2024-10-02 14:30:10|174057.4|173967.4|174052.4|173962.4|174057.4|173967.4|174050.1|173960.1|11
1727879420000|2024-10-02 14:30:20|174053.3|173963.3|174044.6|173954.6|174053.3|173963.3|174044.6|173954.6|4
1727879430000|2024-10-02 14:30:30|174046.4|173956.4|174038.1|173948.1|174048.2|173958.2|174038.1|173948.1|11
1727879440000|2024-10-02 14:30:40|174039.7|173949.7|174039.7|173949.7|174041.3|173951.3|174037.6|173947.6|4
1727879450000|2024-10-02 14:30:50|174038|173948|174037|173947|174038|173948|174037|173947|3
1727879460000|2024-10-02 14:31:00|174037.3|173947.3|174050.2|173960.2|174061.1|173971.1|174037.3|173947.3|19
1727879470000|2024-10-02 14:31:10|174047.6|173957.6|174048|173958|174052.2|173962.2|174047.6|173957.6|10
1727879480000|2024-10-02 14:31:20|174049.5|173959.5|174040.8|173950.8|174049.5|173959.5|174040.8|173950.8|12
1727879490000|2024-10-02 14:31:30|174036.8|173946.8|173981.1|173891.1|174036.8|173946.8|173979|173889|16
1727879500000|2024-10-02 14:31:40|173983.8|173893.8|173984.1|173894.1|173985|173895|173983.3|173893.3|7
1727879510000|2024-10-02 14:31:50|173985.3|173895.3|173983|173893|173985.3|173895.3|173983|173893|5
1727879520000|2024-10-02 14:32:00|173985|173895|173984.3|173894.3|173985|173895|173979.4|173889.4|10
1727879530000|2024-10-02 14:32:10|173985.7|173895.7|173992.9|173902.9|173994.2|173904.2|173985.7|173895.7|10
1727879540000|2024-10-02 14:32:20|173994.5|173904.5|173983.4|173893.4|173999.7|173909.7|173979.9|173889.9|16
1727879550000|2024-10-02 14:32:30|173983.2|173893.2|173984.4|173894.4|173986.6|173896.6|173979.4|173889.4|15
1727879560000|2024-10-02 14:32:40|173987.8|173897.8|173981.8|173891.8|173987.8|173897.8|173981.8|173891.8|19
1727879570000|2024-10-02 14:32:50|173981.1|173891.1|173982.1|173892.1|173984.6|173894.6|173981.1|173891.1|6
1727879580000|2024-10-02 14:33:00|173984.3|173894.3|173980|173890|173986.6|173896.6|173980|173890|12
1727879590000|2024-10-02 14:33:10|173980.2|173890.2|173970.7|173880.7|173981.5|173891.5|173970.7|173880.7|13
1727879600000|2024-10-02 14:33:20|173974.5|173884.5|173969|173879|173974.5|173884.5|173969|173879|4
1727879610000|2024-10-02 14:33:30|173969.4|173879.4|173972.3|173882.3|173972.3|173882.3|173967.7|173877.7|5
1727879620000|2024-10-02 14:33:40|173971.1|173881.1|173915.9|173825.9|173971.1|173881.1|173912.5|173822.5|18
1727879630000|2024-10-02 14:33:50|173917.4|173827.4|173902.7|173812.7|173925.9|173835.9|173901.4|173811.4|22
1727879640000|2024-10-02 14:34:00|173899.9|173809.9|173892.9|173802.9|173902.3|173812.3|173889.8|173799.8|20
1727879650000|2024-10-02 14:34:10|173893.9|173803.9|173894.8|173804.8|173896.2|173806.2|173889.5|173799.5|16
1727879660000|2024-10-02 14:34:20|173893.5|173803.5|173913.7|173823.7|173913.7|173823.7|173893.5|173803.5|15
1727879670000|2024-10-02 14:34:30|173917.2|173827.2|173929.9|173839.9|173947.2|173857.2|173913.6|173823.6|21
1727879680000|2024-10-02 14:34:40|173941.5|173851.5|173937.6|173847.6|173946.1|173856.1|173932.5|173842.5|22
1727879690000|2024-10-02 14:34:50|173935|173845|173905.8|173815.8|173935|173845|173905.8|173815.8|26
1727879700000|2024-10-02 14:35:00|173907.8|173817.8|173911.5|173821.5|173911.5|173821.5|173906.2|173816.2|17
1727879710000|2024-10-02 14:35:10|173917.6|173827.6|173909.5|173819.5|173927|173837|173909.5|173819.5|23
1727879720000|2024-10-02 14:35:20|173913.4|173823.4|173919.1|173829.1|173919.1|173829.1|173911.4|173821.4|14
1727879730000|2024-10-02 14:35:30|173922.2|173832.2|173914|173824|173935.2|173845.2|173914|173824|22
1727879740000|2024-10-02 14:35:40|173918.1|173828.1|173913.7|173823.7|173918.1|173828.1|173913.7|173823.7|10
1727879750000|2024-10-02 14:35:50|173913|173823|173908.2|173818.2|173915.2|173825.2|173906.8|173816.8|21
1727879760000|2024-10-02 14:36:00|173909.9|173819.9|173954.8|173864.8|173961.4|173871.4|173909.9|173819.9|18
1727879770000|2024-10-02 14:36:10|173941.3|173851.3|173963.6|173873.6|173967.5|173877.5|173940.3|173850.3|18
1727879780000|2024-10-02 14:36:20|173966.3|173876.3|173997.4|173907.4|173997.7|173907.7|173965.9|173875.9|21
1727879790000|2024-10-02 14:36:30|173996|173906|173968|173878|173998.5|173908.5|173966.3|173876.3|19
1727879800000|2024-10-02 14:36:40|173970.9|173880.9|173970.4|173880.4|173973.3|173883.3|173968.2|173878.2|9
1727879810000|2024-10-02 14:36:50|173973.6|173883.6|173977.4|173887.4|173977.9|173887.9|173973.6|173883.6|11
1727879820000|2024-10-02 14:37:00|173975.9|173885.9|173976.4|173886.4|173982.4|173892.4|173974.7|173884.7|9
1727879830000|2024-10-02 14:37:10|173974.8|173884.8|173989.9|173899.9|173993|173903|173974.8|173884.8|11
1727879840000|2024-10-02 14:37:20|173990.1|173900.1|173992.7|173902.7|173992.7|173902.7|173990.1|173900.1|7
1727879850000|2024-10-02 14:37:30|173992.4|173902.4|174006.6|173916.6|174006.6|173916.6|173992|173902|6
1727879860000|2024-10-02 14:37:40|174003.2|173913.2|174013.2|173923.2|174043.8|173932|174002.7|173902.6|20
1727879870000|2024-10-02 14:37:50|174009.6|173919.6|173993.1|173903.1|174009.6|173919.6|173992.5|173902.5|15
1727879880000|2024-10-02 14:38:00|173993.6|173903.6|174003.1|173913.1|174020.2|173930.2|173993.6|173903.6|13
1727879890000|2024-10-02 14:38:10|173999.5|173909.5|174037.5|173907.5|174037.5|173915.3|173994.1|173904.1|11
1727879900000|2024-10-02 14:38:20|174041.2|173911.2|174041.6|173911.6|174047.1|173944.6|174022.1|173907|23
1727879910000|2024-10-02 14:38:30|174035.6|173905.6|174037.8|173907.8|174038.9|173926.5|174016.5|173905.6|11
1727879920000|2024-10-02 14:38:40|174033.3|173903.3|174102.9|173972.9|174104.4|173974.4|174018.9|173903.3|25
1727879930000|2024-10-02 14:38:50|174080.6|173990.6|174072.9|173982.9|174082.9|173992.9|174072.9|173982.9|10
1727879940000|2024-10-02 14:39:00|174076.1|173986.1|174072.3|173982.3|174076.1|173986.1|174072.3|173982.3|6
1727879950000|2024-10-02 14:39:10|174071.7|173981.7|174065.4|173975.4|174074.2|173984.2|174062.8|173972.8|16
1727879960000|2024-10-02 14:39:20|174065.6|173975.6|174025.9|173935.9|174065.8|173975.8|174025.9|173935.9|14
1727879970000|2024-10-02 14:39:30|174027.9|173937.9|174016.1|173926.1|174035.9|173945.9|174016.1|173926.1|15
1727879980000|2024-10-02 14:39:40|174016.5|173926.5|174024.6|173934.6|174025.7|173935.7|174009.7|173919.7|23
1727879990000|2024-10-02 14:39:50|174022.1|173932.1|174029.3|173939.3|174031.6|173941.6|174022.1|173932.1|13
1727880000000|2024-10-02 14:40:00|174025.8|173935.8|174025|173935|174051.8|173961.8|174017.2|173927.2|25
1727880010000|2024-10-02 14:40:10|174023.9|173933.9|174016.3|173926.3|174029.9|173939.9|174016.3|173926.3|13
1727880020000|2024-10-02 14:40:20|174019.8|173929.8|173997.6|173907.6|174019.8|173929.8|173997.6|173907.6|17
1727880030000|2024-10-02 14:40:30|173999|173909|173999.8|173909.8|174001.9|173911.9|173998.4|173908.4|17
1727880040000|2024-10-02 14:40:40|173997.7|173907.7|174031|173941|174032.6|173942.6|173997|173907|23
1727880050000|2024-10-02 14:40:50|174032.6|173942.6|174036.1|173946.1|174038|173948|174025.2|173935.2|18
1727880060000|2024-10-02 14:41:00|174037.5|173947.5|174039.4|173949.4|174042.8|173952.8|174037.5|173947.5|10
1727880070000|2024-10-02 14:41:10|174036.7|173946.7|174038.2|173948.2|174043.8|173953.8|174032.4|173942.4|16
1727880080000|2024-10-02 14:41:20|174041.5|173951.5|174035.3|173945.3|174041.5|173951.5|174032.4|173942.4|10
1727880090000|2024-10-02 14:41:30|174032.4|173942.4|174034.4|173944.4|174034.4|173944.4|174025.9|173935.9|9
1727880100000|2024-10-02 14:41:40|174034.3|173944.3|174037.9|173947.9|174042.3|173952.3|174030.3|173940.3|14
1727880110000|2024-10-02 14:41:50|174040.1|173950.1|174020.9|173930.9|174040.1|173950.1|174018.8|173928.8|12
1727880120000|2024-10-02 14:42:00|174021.1|173931.1|174051.4|173921.4|174054.6|173937.4|174021.1|173921.4|9
1727880130000|2024-10-02 14:42:10|174051.6|173921.6|174051.5|173921.5|174051.8|173921.8|174051.3|173921.3|7
1727880140000|2024-10-02 14:42:20|174054.8|173924.8|174053.2|173923.2|174061.3|173931.3|174053.2|173923.2|6
1727880150000|2024-10-02 14:42:30|174052.6|173922.6|174031|173901|174053|173923|174031|173901|9
1727880160000|2024-10-02 14:42:40|174030.9|173900.9|174031.4|173901.4|174031.6|173901.6|174030.9|173900.9|6
1727880170000|2024-10-02 14:42:50|174008.8|173918.8|174012.2|173922.2|174012.2|173922.2|174008.8|173918.8|2
1727880180000|2024-10-02 14:43:00|174013.9|173923.9|174019.9|173929.9|174021.4|173931.4|174013.9|173923.9|11
1727880190000|2024-10-02 14:43:10|174018.9|173928.9|174023.2|173933.2|174023.2|173933.2|174016|173926|11
1727880200000|2024-10-02 14:43:20|174024.2|173934.2|174024.4|173934.4|174024.5|173934.5|174024|173934|5
1727880210000|2024-10-02 14:43:30|174024.2|173934.2|174023.5|173933.5|174024.2|173934.2|174021|173931|10
1727880220000|2024-10-02 14:43:40|174023.6|173933.6|174018.9|173928.9|174023.6|173933.6|174018.9|173928.9|4
1727880230000|2024-10-02 14:43:50|174020.6|173930.6|174020.6|173930.6|174020.6|173930.6|174020.6|173930.6|1
1727880240000|2024-10-02 14:44:00|174018.9|173928.9|174018.9|173928.9|174018.9|173928.9|174018.9|173928.9|1
1727880250000|2024-10-02 14:44:10|174023.9|173933.9|174023.8|173933.8|174023.9|173933.9|174023.6|173933.6|5
1727880260000|2024-10-02 14:44:20|174023.4|173933.4|174046.8|173956.8|174053.4|173963.4|174023.4|173933.4|7
1727880270000|2024-10-02 14:44:30|174046.5|173956.5|174042.5|173952.5|174048.8|173958.8|174039.8|173949.8|7
1727880280000|2024-10-02 14:44:40|174043.3|173953.3|174044.6|173954.6|174046.3|173956.3|174027.5|173937.5|10
1727880290000|2024-10-02 14:44:50|174046.7|173956.7|174056.7|173966.7|174056.7|173966.7|174041.6|173951.6|23
1727880300000|2024-10-02 14:45:00|174058.3|173968.3|174047.4|173957.4|174058.4|173968.4|174047.4|173957.4|12
1727880310000|2024-10-02 14:45:10|174049.4|173959.4|174066.1|173976.1|174068.9|173978.9|174047.6|173957.6|20
1727880320000|2024-10-02 14:45:20|174062|173972|174066.7|173976.7|174066.7|173976.7|174062|173972|4
1727880340000|2024-10-02 14:45:40|174067.2|173977.2|174067|173977|174067.2|173977.2|174063.8|173973.8|5
1727880350000|2024-10-02 14:45:50|174070.6|173980.6|174053.4|173963.4|174070.6|173980.6|174049.2|173959.2|11
1727880360000|2024-10-02 14:46:00|174052.2|173962.2|174062.8|173972.8|174062.8|173972.8|174052|173962|5
1727880370000|2024-10-02 14:46:10|174067.4|173977.4|174064.7|173974.7|174067.4|173977.4|174063.7|173973.7|6
1727880380000|2024-10-02 14:46:20|174067.4|173977.4|174064.5|173974.5|174067.4|173977.4|174048.8|173958.8|8
1727880390000|2024-10-02 14:46:30|174062.1|173972.1|174064.1|173974.1|174064.1|173974.1|174062.1|173972.1|4
1727880400000|2024-10-02 14:46:40|174067.7|173977.7|174047.9|173957.9|174067.7|173977.7|174044|173954|9
1727880410000|2024-10-02 14:46:50|174048.7|173958.7|174042.5|173952.5|174065.1|173975.1|174042.5|173952.5|7
1727880420000|2024-10-02 14:47:00|174043.9|173953.9|174003.1|173913.1|174046.8|173956.8|174002.1|173912.1|18
1727880430000|2024-10-02 14:47:10|174007.7|173917.7|173998.3|173908.3|174009.3|173919.3|173998.3|173908.3|8
1727880440000|2024-10-02 14:47:20|173996.8|173906.8|173970.2|173880.2|173996.8|173906.8|173967.6|173877.6|14
1727880450000|2024-10-02 14:47:30|173970.9|173880.9|174005|173915|174005|173915|173970.9|173880.9|12
1727880460000|2024-10-02 14:47:40|174005.7|173915.7|174011.7|173921.7|174011.7|173921.7|174002.9|173912.9|9
1727880470000|2024-10-02 14:47:50|174015|173925|174009.8|173919.8|174016.9|173926.9|174007.3|173917.3|11
1727880480000|2024-10-02 14:48:00|174010.1|173920.1|174013.3|173923.3|174013.3|173923.3|174010.1|173920.1|5
1727880490000|2024-10-02 14:48:10|174011.4|173921.4|173992.1|173902.1|174011.4|173921.4|173987.1|173897.1|9
1727880500000|2024-10-02 14:48:20|173992.7|173902.7|173995.4|173905.4|173995.4|173905.4|173992.3|173902.3|5
1727880510000|2024-10-02 14:48:30|173995.6|173905.6|173991.5|173901.5|173997.1|173907.1|173991.5|173901.5|11
1727880520000|2024-10-02 14:48:40|173993|173903|173994.2|173904.2|173996.4|173906.4|173987.9|173897.9|16
1727880530000|2024-10-02 14:48:50|173993.7|173903.7|174005.8|173915.8|174005.8|173915.8|173991.5|173901.5|9
1727880540000|2024-10-02 14:49:00|174004.4|173914.4|174009.4|173919.4|174009.4|173919.4|174003.4|173913.4|8
1727880550000|2024-10-02 14:49:10|174010.3|173920.3|173994.7|173904.7|174028.2|173938.2|173993.1|173903.1|14
1727880560000|2024-10-02 14:49:20|173992.9|173902.9|173997|173907|173997.1|173907.1|173992.9|173902.9|10
1727880570000|2024-10-02 14:49:30|173995.2|173905.2|173987.3|173897.3|173995.7|173905.7|173986|173896|11
1727880580000|2024-10-02 14:49:40|173987.2|173897.2|173940.3|173850.3|173988.4|173898.4|173940.3|173850.3|19
1727880590000|2024-10-02 14:49:50|173941.1|173851.1|173925.3|173835.3|173941.1|173851.1|173923.7|173833.7|16
1727880600000|2024-10-02 14:50:00|173922.3|173832.3|173923.6|173833.6|173926.3|173836.3|173921.2|173831.2|19
1727880610000|2024-10-02 14:50:10|173924.6|173834.6|173919.6|173829.6|173929.6|173839.6|173919.6|173829.6|14
1727880620000|2024-10-02 14:50:20|173920.8|173830.8|173930.9|173840.9|173935.4|173845.4|173920.8|173830.8|9
1727880630000|2024-10-02 14:50:30|173930.6|173840.6|173928|173838|173930.6|173840.6|173928|173838|6
1727880640000|2024-10-02 14:50:40|173927.9|173837.9|173938.7|173848.7|173938.7|173848.7|173905.4|173815.4|9
1727880650000|2024-10-02 14:50:50|173937.2|173847.2|173950|173860|173950|173860|173936.7|173846.7|11
1727880660000|2024-10-02 14:51:00|173947|173857|173949.2|173859.2|173949.2|173859.2|173945.3|173855.3|6
1727880670000|2024-10-02 14:51:10|173949.7|173859.7|173958.3|173868.3|173958.3|173868.3|173949.7|173859.7|8
1727880680000|2024-10-02 14:51:20|173960.7|173870.7|173994.7|173904.7|173999|173909|173960.7|173870.7|10
1727880690000|2024-10-02 14:51:30|173994.3|173904.3|173994.8|173904.8|173995.2|173905.2|173993.9|173903.9|8
1727880700000|2024-10-02 14:51:40|173996.4|173906.4|174006.5|173916.5|174011.6|173921.6|173996.4|173906.4|16
1727880710000|2024-10-02 14:51:50|174009.4|173919.4|174014|173924|174014|173924|174005.3|173915.3|22
1727880720000|2024-10-02 14:52:00|174012.5|173922.5|174015.2|173925.2|174017.9|173927.9|174007.6|173917.6|7
1727880730000|2024-10-02 14:52:10|174012.8|173922.8|174012.6|173922.6|174012.8|173922.8|173999.7|173909.7|10
1727880740000|2024-10-02 14:52:20|174012.8|173922.8|174006|173916|174013.9|173923.9|174004.4|173914.4|13
1727880750000|2024-10-02 14:52:30|174007|173917|174002.8|173912.8|174007|173917|173999.2|173909.2|16
1727880760000|2024-10-02 14:52:40|174003|173913|174014.5|173924.5|174014.5|173924.5|174003|173913|6
1727880770000|2024-10-02 14:52:50|174016.7|173926.7|174008.1|173918.1|174016.7|173926.7|174004|173914|14
1727880780000|2024-10-02 14:53:00|173999.5|173909.5|174013.3|173923.3|174016.5|173926.5|173999.5|173909.5|12
1727880790000|2024-10-02 14:53:10|174014.8|173924.8|174014.9|173924.9|174016.6|173926.6|174012.5|173922.5|7
1727880800000|2024-10-02 14:53:20|174014.5|173924.5|174033.6|173943.6|174042|173952|174014.5|173924.5|8
1727880810000|2024-10-02 14:53:30|174032.6|173942.6|174011.3|173921.3|174032.6|173942.6|174008.2|173918.2|16
1727880820000|2024-10-02 14:53:40|174012.3|173922.3|174014.9|173924.9|174014.9|173924.9|174010.9|173920.9|14
1727880830000|2024-10-02 14:53:50|174013|173923|174037.1|173947.1|174037.1|173947.1|174012|173922|13
1727880840000|2024-10-02 14:54:00|174036.1|173946.1|174061.1|173971.1|174061.1|173971.1|174036.1|173946.1|24
1727880850000|2024-10-02 14:54:10|174061.2|173971.2|174068.1|173978.1|174068.2|173978.2|174061.1|173971.1|21
1727880860000|2024-10-02 14:54:20|174062.9|173972.9|174070.3|173980.3|174072.9|173982.9|174062.9|173972.9|21
1727880870000|2024-10-02 14:54:30|174071.8|173981.8|174110.9|174020.9|174113.3|174023.3|174069.9|173979.9|19
1727880880000|2024-10-02 14:54:40|174112|174022|174122.9|174032.9|174124.1|174034.1|174111.4|174021.4|14
1727880890000|2024-10-02 14:54:50|174124.2|174034.2|174036.6|173946.6|174129.2|174039.2|174024.2|173934.2|21
1727880900000|2024-10-02 14:55:00|174030.4|173940.4|173988.7|173898.7|174032.7|173942.7|173987.1|173897.1|21
1727880910000|2024-10-02 14:55:10|173989.5|173899.5|173990.4|173900.4|173994.3|173904.3|173982.5|173892.5|14
1727880920000|2024-10-02 14:55:20|173989.4|173899.4|173985.7|173895.7|173989.4|173899.4|173984.7|173894.7|9
1727880930000|2024-10-02 14:55:30|173983.9|173893.9|173986.4|173896.4|173986.9|173896.9|173983.9|173893.9|10
1727880940000|2024-10-02 14:55:40|173988.6|173898.6|173943.7|173853.7|173996.7|173906.7|173940.1|173850.1|22
1727880950000|2024-10-02 14:55:50|173945.1|173855.1|173962.1|173872.1|173962.9|173872.9|173945.1|173855.1|12
1727880960000|2024-10-02 14:56:00|173963.4|173873.4|173966.2|173876.2|173969.1|173879.1|173963.4|173873.4|12
1727880970000|2024-10-02 14:56:10|173968.4|173878.4|173946.6|173856.6|173975.8|173885.8|173944.6|173854.6|16
1727880980000|2024-10-02 14:56:20|173945.8|173855.8|173946.2|173856.2|173948.3|173858.3|173943.1|173853.1|20
1727880990000|2024-10-02 14:56:30|173946.4|173856.4|173966|173876|173966|173876|173943.1|173853.1|16
1727881000000|2024-10-02 14:56:40|173963.1|173873.1|173968.4|173878.4|173986.4|173896.4|173963.1|173873.1|19
1727881010000|2024-10-02 14:56:50|173969.4|173879.4|173980.9|173890.9|173980.9|173890.9|173967.5|173877.5|19
1727881020000|2024-10-02 14:57:00|173982.4|173892.4|173982.4|173892.4|173982.4|173892.4|173980.1|173890.1|9
1727881030000|2024-10-02 14:57:10|173980.6|173890.6|173985.5|173895.5|173993.7|173903.7|173979.4|173889.4|21
1727881040000|2024-10-02 14:57:20|173986.6|173896.6|174008.1|173918.1|174011.4|173921.4|173984|173894|17
1727881050000|2024-10-02 14:57:30|174009.4|173919.4|174026.3|173936.3|174028.2|173938.2|173998.1|173908.1|27
1727881060000|2024-10-02 14:57:40|174022.4|173932.4|174042.1|173952.1|174045|173955|174020.4|173930.4|27
1727881070000|2024-10-02 14:57:50|174041.2|173951.2|174043.7|173953.7|174043.7|173953.7|174025.6|173935.6|19
1727881080000|2024-10-02 14:58:00|174040.7|173950.7|174049.3|173959.3|174056.3|173966.3|174027.2|173937.2|18
1727881090000|2024-10-02 14:58:10|174047.4|173957.4|174070|173980|174080.4|173990.4|174047.4|173957.4|33
1727881100000|2024-10-02 14:58:20|174075.1|173985.1|174060.1|173970.1|174075.1|173985.1|174055.1|173965.1|15
1727881110000|2024-10-02 14:58:30|174059.5|173969.5|174058|173968|174073.1|173983.1|174058|173968|8
1727881120000|2024-10-02 14:58:40|174070.3|173980.3|174097.8|174007.8|174097.8|174007.8|174070.3|173980.3|13
1727881130000|2024-10-02 14:58:50|174090.6|174000.6|174096.4|174006.4|174096.7|174006.7|174090.6|174000.6|16
1727881140000|2024-10-02 14:59:00|174095.5|174005.5|174098.3|174008.3|174100|174010|174089.2|173999.2|17
1727881150000|2024-10-02 14:59:10|174099.7|174009.7|174102|174012|174102|174012|174086.2|173996.2|18
1727881160000|2024-10-02 14:59:20|174102.5|174012.5|174101|174011|174102.5|174012.5|174095|174005|15
1727881170000|2024-10-02 14:59:30|174100.3|174010.3|174089.1|173999.1|174102.8|174012.8|174088.3|173998.3|9
1727881180000|2024-10-02 14:59:40|174088.3|173998.3|174104|174014|174107.4|174017.4|174088.3|173998.3|15
1727881190000|2024-10-02 14:59:50|174099|174009|174081.9|173991.9|174105.4|174015.4|174075.3|173985.3|18
1727881200000|2024-10-02 15:00:00|174082|173992|174078.9|173988.9|174092.9|174002.9|174069.8|173979.8|29
1727881210000|2024-10-02 15:00:10|174078.2|173988.2|174062.2|173972.2|174105.1|174015.1|174053|173963|24
1727881220000|2024-10-02 15:00:20|174064.8|173974.8|174069.5|173979.5|174069.5|173979.5|174061|173971|17
1727881230000|2024-10-02 15:00:30|174061.8|173971.8|174083|173993|174091.5|174001.5|174061.6|173971.6|14
1727881240000|2024-10-02 15:00:40|174081.6|173991.6|174069|173979|174082.8|173992.8|174059.7|173969.7|15
1727881250000|2024-10-02 15:00:50|174070|173980|174070.3|173980.3|174082|173992|174055.7|173965.7|16
1727881260000|2024-10-02 15:01:00|174073.3|173983.3|174089.3|173999.3|174089.3|173999.3|174072.7|173982.7|14
1727881270000|2024-10-02 15:01:10|174084.8|173994.8|174087.7|173997.7|174087.7|173997.7|174084.8|173994.8|8
1727881280000|2024-10-02 15:01:20|174086.8|173996.8|174097.6|174007.6|174098.4|174008.4|174083.6|173993.6|15
1727881290000|2024-10-02 15:01:30|174097|174007|174091.5|174001.5|174097|174007|174089.5|173999.5|7
1727881300000|2024-10-02 15:01:40|174090.3|174000.3|174097|174007|174097|174007|174083.6|173993.6|15
1727881310000|2024-10-02 15:01:50|174097.7|174007.7|174096.9|174006.9|174097.7|174007.7|174088.9|173998.9|9
1727881320000|2024-10-02 15:02:00|174095.6|174005.6|174097|174007|174098.2|174008.2|174095.3|174005.3|9
1727881330000|2024-10-02 15:02:10|174098.2|174008.2|174073.8|173983.8|174098.2|174008.2|174053.6|173963.6|12
1727881340000|2024-10-02 15:02:20|174073.5|173983.5|174087.9|173997.9|174087.9|173997.9|174073.5|173983.5|14
1727881350000|2024-10-02 15:02:30|174086.5|173996.5|174101.8|174011.8|174103.9|174013.9|174086.5|173996.5|5
1727881360000|2024-10-02 15:02:40|174101.9|174011.9|174093.4|174003.4|174101.9|174011.9|174092.3|174002.3|11
1727881370000|2024-10-02 15:02:50|174096.4|174006.4|174091.2|174001.2|174096.4|174006.4|174090.3|174000.3|8
1727881380000|2024-10-02 15:03:00|174095.5|174005.5|174097.2|174007.2|174101.1|174011.1|174094|174004|10
1727881390000|2024-10-02 15:03:10|174098.3|174008.3|174098.6|174008.6|174104.2|174014.2|174097.2|174007.2|15
1727881400000|2024-10-02 15:03:20|174098|174008|174102.9|174012.9|174104.9|174014.9|174098|174008|12
1727881410000|2024-10-02 15:03:30|174099.7|174009.7|174093.5|174003.5|174102.9|174012.9|174093.1|174003.1|7
1727881420000|2024-10-02 15:03:40|174093.6|174003.6|174087.8|173997.8|174093.6|174003.6|174081.4|173991.4|15
1727881430000|2024-10-02 15:03:50|174087.2|173997.2|174087.2|173997.2|174087.2|173997.2|174082.7|173992.7|8
1727881440000|2024-10-02 15:04:00|174086.2|173996.2|174087.2|173997.2|174090.5|174000.5|174085|173995|13
1727881450000|2024-10-02 15:04:10|174097.5|174007.5|174111.9|174021.9|174111.9|174021.9|174091.1|174001.1|18
1727881460000|2024-10-02 15:04:20|174109.4|174019.4|174095.6|174005.6|174109.4|174019.4|174095.6|174005.6|11
1727881470000|2024-10-02 15:04:30|174095.4|174005.4|174095.2|174005.2|174097.8|174007.8|174095.2|174005.2|4
1727881480000|2024-10-02 15:04:40|174094.1|174004.1|174092.9|174002.9|174094.1|174004.1|174092.9|174002.9|5
1727881490000|2024-10-02 15:04:50|174094.4|174004.4|174100.3|174010.3|174100.3|174010.3|174094.4|174004.4|6
1727881500000|2024-10-02 15:05:00|174100|174010|174091.5|174001.5|174103.3|174013.3|174084.9|173994.9|14
1727881510000|2024-10-02 15:05:10|174091.6|174001.6|174095.2|174005.2|174102.8|174012.8|174091.4|174001.4|10
1727881520000|2024-10-02 15:05:20|174096.6|174006.6|174085.8|173995.8|174096.6|174006.6|174085.8|173995.8|6
1727881530000|2024-10-02 15:05:30|174086.8|173996.8|174084.1|173994.1|174094.4|174004.4|174083.1|173993.1|13
1727881540000|2024-10-02 15:05:40|174083.1|173993.1|174098|174008|174102.5|174012.5|174083.1|173993.1|14
1727881550000|2024-10-02 15:05:50|174094.9|174004.9|174094.2|174004.2|174096.6|174006.6|174094.2|174004.2|6
1727881560000|2024-10-02 15:06:00|174089.5|173999.5|174095.4|174005.4|174097.7|174007.7|174089.5|173999.5|9
1727881570000|2024-10-02 15:06:10|174093.8|174003.8|174100.4|174010.4|174100.4|174010.4|174093.8|174003.8|3
1727881580000|2024-10-02 15:06:20|174093.9|174003.9|174107.3|174017.3|174107.3|174017.3|174092.8|174002.8|10
1727881590000|2024-10-02 15:06:30|174079.1|173989.1|174101|174011|174101|174011|174079.1|173989.1|12
1727881600000|2024-10-02 15:06:40|174099.8|174009.8|174116.6|174026.6|174117.6|174027.6|174096.9|174006.9|11
1727881610000|2024-10-02 15:06:50|174118.5|174028.5|174115.2|174025.2|174118.5|174028.5|174115.2|174025.2|3
1727881620000|2024-10-02 15:07:00|174116.9|174026.9|174119.4|174029.4|174122.3|174032.3|174116.9|174026.9|11
1727881630000|2024-10-02 15:07:10|174120.8|174030.8|174124.7|174034.7|174126.7|174036.7|174120.8|174030.8|7
1727881640000|2024-10-02 15:07:20|174123.4|174033.4|174123.4|174033.4|174123.4|174033.4|174120.6|174030.6|3
1727881650000|2024-10-02 15:07:30|174123.8|174033.8|174131.4|174041.4|174131.4|174041.4|174123.8|174033.8|7
1727881660000|2024-10-02 15:07:40|174130.8|174040.8|174128.5|174038.5|174130.8|174040.8|174128.5|174038.5|3
1727881670000|2024-10-02 15:07:50|174127.9|174037.9|174124.7|174034.7|174127.9|174037.9|174122|174032|7
1727881680000|2024-10-02 15:08:00|174125.9|174035.9|174126.7|174036.7|174128.5|174038.5|174125.9|174035.9|6
1727881690000|2024-10-02 15:08:10|174123|174033|174125.3|174035.3|174125.4|174035.4|174119.9|174029.9|6
1727881700000|2024-10-02 15:08:20|174130.3|174040.3|174128.1|174038.1|174130.3|174040.3|174125.3|174035.3|8
1727881710000|2024-10-02 15:08:30|174128.8|174038.8|174127.8|174037.8|174128.8|174038.8|174126.1|174036.1|6
1727881720000|2024-10-02 15:08:40|174129.5|174039.5|174130.7|174040.7|174143.1|174053.1|174125|174035|16
1727881730000|2024-10-02 15:08:50|174130.8|174040.8|174126.8|174036.8|174134|174044|174126.8|174036.8|7
1727881740000|2024-10-02 15:09:00|174123.8|174033.8|174098.7|174008.7|174126.8|174036.8|174097.8|174007.8|21
1727881750000|2024-10-02 15:09:10|174096.6|174006.6|174084.9|173994.9|174096.6|174006.6|174084.9|173994.9|18
1727881760000|2024-10-02 15:09:20|174087.8|173997.8|174095.1|174005.1|174098.4|174008.4|174087.8|173997.8|7
1727881770000|2024-10-02 15:09:30|174093.4|174003.4|174083.6|173993.6|174094.2|174004.2|174083.1|173993.1|16
1727881780000|2024-10-02 15:09:40|174080.2|173990.2|174082.8|173992.8|174086.1|173996.1|174080.2|173990.2|9
1727881790000|2024-10-02 15:09:50|174081.9|173991.9|174085.8|173995.8|174094.4|174004.4|174081.9|173991.9|19
1727881800000|2024-10-02 15:10:00|174088.2|173998.2|174077.1|173987.1|174089|173999|174075.1|173985.1|11
1727881810000|2024-10-02 15:10:10|174078.6|173988.6|174071.9|173981.9|174078.6|173988.6|174069.5|173979.5|9
1727881820000|2024-10-02 15:10:20|174075.7|173985.7|174042.9|173952.9|174075.7|173985.7|174042.6|173952.6|16
1727881830000|2024-10-02 15:10:30|174044.3|173954.3|174012.8|173922.8|174046.2|173956.2|174010.2|173920.2|10
1727881840000|2024-10-02 15:10:40|174016.6|173926.6|174018.8|173928.8|174018.8|173928.8|174013.1|173923.1|8
1727881850000|2024-10-02 15:10:50|174020.2|173930.2|174014.1|173924.1|174020.2|173930.2|174006|173916|12
1727881860000|2024-10-02 15:11:00|174013.9|173923.9|174010.2|173920.2|174014|173924|174010.2|173920.2|7
1727881870000|2024-10-02 15:11:10|173993.9|173903.9|173971|173881|173995.4|173903.9|173965.9|173856.2|22
1727881880000|2024-10-02 15:11:20|173973|173883|173977.9|173887.9|173982.7|173892.7|173970.3|173880.3|12
1727881890000|2024-10-02 15:11:30|173977.6|173887.6|173977.9|173887.9|173977.9|173887.9|173976.1|173886.1|5
1727881900000|2024-10-02 15:11:40|173977.8|173887.8|173977.6|173887.6|173986.5|173896.5|173977.6|173887.6|6
1727881910000|2024-10-02 15:11:50|173982.7|173892.7|173975.2|173885.2|173982.7|173892.7|173975.2|173885.2|6
1727881920000|2024-10-02 15:12:00|173976.6|173886.6|174011.1|173921.1|174012.5|173922.5|173976.6|173886.6|12
1727881930000|2024-10-02 15:12:10|174010.6|173920.6|174010.1|173920.1|174010.8|173920.8|174010.1|173920.1|3
1727881940000|2024-10-02 15:12:20|174007.7|173917.7|173989|173899|174007.7|173917.7|173986.3|173896.3|9
1727881950000|2024-10-02 15:12:30|173986.8|173896.8|173980.3|173890.3|173989.1|173899.1|173978.5|173888.5|7
1727881960000|2024-10-02 15:12:40|173981.3|173891.3|174008.8|173918.8|174009.4|173919.4|173981.2|173891.2|13
1727881970000|2024-10-02 15:12:50|174006|173916|174029.5|173939.5|174035.7|173945.7|174006|173916|13
1727881980000|2024-10-02 15:13:00|174029.9|173939.9|174040.9|173950.9|174042.6|173952.6|174029.9|173939.9|20
1727881990000|2024-10-02 15:13:10|174043.3|173953.3|174040.8|173950.8|174043.3|173953.3|174038.9|173948.9|9
1727882000000|2024-10-02 15:13:20|174041.1|173951.1|174041.7|173951.7|174052.7|173962.7|174040.8|173950.8|17
1727882010000|2024-10-02 15:13:30|174041.3|173951.3|174042.1|173952.1|174043.9|173953.9|174041.3|173951.3|6
1727882020000|2024-10-02 15:13:40|174042.2|173952.2|174041.6|173951.6|174042.2|173952.2|174041.6|173951.6|4
1727882030000|2024-10-02 15:13:50|174041.8|173951.8|174040.6|173950.6|174041.8|173951.8|174040.5|173950.5|6
1727882040000|2024-10-02 15:14:00|174040.5|173950.5|174033.6|173943.6|174040.5|173950.5|174033.6|173943.6|5
1727882050000|2024-10-02 15:14:10|174034|173944|174035.3|173945.3|174035.3|173945.3|174031.9|173941.9|4
1727882060000|2024-10-02 15:14:20|174036.1|173946.1|174048.8|173958.8|174050.3|173960.3|174036.1|173946.1|10
1727882070000|2024-10-02 15:14:30|174048.9|173958.9|174028.4|173938.4|174048.9|173958.9|174025.4|173935.4|15
1727882080000|2024-10-02 15:14:40|174030.5|173940.5|174033.8|173943.8|174035.4|173945.4|174026.6|173936.6|8
1727882090000|2024-10-02 15:14:50|174033.6|173943.6|174028.8|173938.8|174033.6|173943.6|174023.8|173933.8|13
1727882100000|2024-10-02 15:15:00|174025.9|173935.9|174002.3|173912.3|174025.9|173935.9|173980.5|173890.5|19
1727882110000|2024-10-02 15:15:10|173998.1|173908.1|173987.4|173897.4|173998.1|173908.1|173987.2|173897.2|11
1727882120000|2024-10-02 15:15:20|173985.9|173895.9|173966.4|173876.4|173990.8|173900.8|173965|173875|13
1727882130000|2024-10-02 15:15:30|173962.8|173872.8|173951.9|173861.9|173962.8|173872.8|173939.6|173849.6|10
1727882140000|2024-10-02 15:15:40|173951.3|173861.3|173946.4|173856.4|173955.4|173865.4|173945.1|173855.1|7
1727882150000|2024-10-02 15:15:50|173945.1|173855.1|173949.5|173859.5|173950|173860|173945.1|173855.1|9
1727882160000|2024-10-02 15:16:00|173948.3|173858.3|173923.9|173833.9|173948.3|173858.3|173921|173831|9
1727882170000|2024-10-02 15:16:10|173925.7|173835.7|173930.1|173840.1|173930.1|173840.1|173925.7|173835.7|6
1727882180000|2024-10-02 15:16:20|173930.3|173840.3|173928.6|173838.6|173930.4|173840.4|173928.4|173838.4|4
1727882190000|2024-10-02 15:16:30|173929.4|173839.4|173947|173857|173948.9|173858.9|173929.4|173839.4|10
1727882200000|2024-10-02 15:16:40|173945.8|173855.8|173948.5|173858.5|173955.2|173865.2|173943.9|173853.9|7
1727882210000|2024-10-02 15:16:50|173948.2|173858.2|173947.9|173857.9|173948.3|173858.3|173946.4|173856.4|5
1727882220000|2024-10-02 15:17:00|173947.8|173857.8|173940.1|173850.1|173947.9|173857.9|173940.1|173850.1|7
1727882230000|2024-10-02 15:17:10|173945.7|173855.7|173939.6|173849.6|173945.7|173855.7|173938.9|173848.9|9
1727882240000|2024-10-02 15:17:20|173938.9|173848.9|173934.1|173844.1|173946.5|173856.5|173930.5|173840.5|12
1727882250000|2024-10-02 15:17:30|173932|173842|173919.9|173829.9|173932|173842|173914.5|173824.5|17
1727882260000|2024-10-02 15:17:40|173918.9|173828.9|173915.5|173825.5|173924.1|173834.1|173915.5|173825.5|7
1727882270000|2024-10-02 15:17:50|173915.4|173825.4|173900.3|173810.3|173917.7|173827.7|173896.7|173806.7|17
1727882280000|2024-10-02 15:18:00|173898.7|173808.7|173899|173809|173903.1|173813.1|173896.7|173806.7|21
1727882290000|2024-10-02 15:18:10|173900.6|173810.6|173900.3|173810.3|173913.5|173823.5|173899.8|173809.8|16
1727882300000|2024-10-02 15:18:20|173902.2|173812.2|173889.6|173799.6|173902.2|173812.2|173884|173794|8
1727882310000|2024-10-02 15:18:30|173881.1|173791.1|173858.2|173768.2|173881.1|173791.1|173855|173765|14
1727882320000|2024-10-02 15:18:40|173861|173771|173866.4|173776.4|173866.4|173776.4|173856.8|173766.8|7
1727882330000|2024-10-02 15:18:50|173866.7|173776.7|173866.6|173776.6|173866.7|173776.7|173862|173772|6
1727882340000|2024-10-02 15:19:00|173866.8|173776.8|173863.2|173773.2|173866.8|173776.8|173863.2|173773.2|3
1727882350000|2024-10-02 15:19:10|173864|173774|173874.3|173784.3|173874.7|173784.7|173864|173774|13
1727882360000|2024-10-02 15:19:20|173874.5|173784.5|173875.1|173785.1|173876.4|173786.4|173874.5|173784.5|5
1727882370000|2024-10-02 15:19:30|173875|173785|173872.7|173782.7|173877.1|173787.1|173872.7|173782.7|8
1727882380000|2024-10-02 15:19:40|173874.2|173784.2|173874.3|173784.3|173874.3|173784.3|173874.2|173784.2|2
1727882390000|2024-10-02 15:19:50|173874.5|173784.5|173871.6|173781.6|173874.5|173784.5|173871.4|173781.4|5
1727882400000|2024-10-02 15:20:00|173871.3|173781.3|173871|173781|173872.4|173782.4|173863.3|173773.3|13
1727882410000|2024-10-02 15:20:10|173867.5|173777.5|173871.6|173781.6|173874.9|173784.9|173867.5|173777.5|9
1727882420000|2024-10-02 15:20:20|173871.5|173781.5|173876.9|173786.9|173890.7|173800.7|173865.7|173775.7|10
1727882430000|2024-10-02 15:20:30|173880.9|173790.9|173876.5|173786.5|173880.9|173790.9|173873.5|173783.5|7
1727882440000|2024-10-02 15:20:40|173876.7|173786.7|173873.6|173783.6|173882.6|173792.6|173873.6|173783.6|10
1727882450000|2024-10-02 15:20:50|173874|173784|173874.3|173784.3|173883.8|173793.8|173873.8|173783.8|12
1727882460000|2024-10-02 15:21:00|173875.4|173785.4|173876.4|173786.4|173876.6|173786.6|173871.1|173781.1|9
1727882470000|2024-10-02 15:21:10|173876.3|173786.3|173869.1|173779.1|173876.4|173786.4|173867|173777|7
1727882480000|2024-10-02 15:21:20|173870.7|173780.7|173870.7|173780.7|173871.3|173781.3|173870.7|173780.7|5
1727882490000|2024-10-02 15:21:30|173869.4|173779.4|173845.1|173755.1|173870.2|173780.2|173844.9|173754.9|9
1727882500000|2024-10-02 15:21:40|173845|173755|173844.3|173754.3|173845|173755|173842.2|173752.2|7
1727882510000|2024-10-02 15:21:50|173842.1|173752.1|173845.4|173755.4|173847.3|173757.3|173836.1|173746.1|12
1727882520000|2024-10-02 15:22:00|173845|173755|173843.6|173753.6|173852.9|173762.9|173837.1|173747.1|17
1727882530000|2024-10-02 15:22:10|173845.9|173755.9|173856.8|173766.8|173857|173767|173845.9|173755.9|15
1727882540000|2024-10-02 15:22:20|173855.6|173765.6|173856.2|173766.2|173857.7|173767.7|173851.2|173761.2|13
1727882550000|2024-10-02 15:22:30|173856.1|173766.1|173822|173732|173856.1|173766.1|173820.7|173730.7|4
1727882560000|2024-10-02 15:22:40|173820.5|173730.5|173817.2|173727.2|173821.2|173731.2|173817.2|173727.2|3
1727882570000|2024-10-02 15:22:50|173813.4|173723.4|173813.2|173723.2|173815.5|173725.5|173813.2|173723.2|5
1727882580000|2024-10-02 15:23:00|173816.9|173726.9|173812.9|173722.9|173816.9|173726.9|173812.9|173722.9|6
1727882590000|2024-10-02 15:23:10|173813.9|173723.9|173803|173713|173815.5|173725.5|173799.8|173709.8|11
1727882600000|2024-10-02 15:23:20|173804.4|173714.4|173772.2|173682.2|173804.4|173714.4|173772.2|173682.2|15
1727882610000|2024-10-02 15:23:30|173771.5|173681.5|173761.1|173671.1|173771.5|173681.5|173757.9|173667.9|17
1727882620000|2024-10-02 15:23:40|173762.2|173672.2|173765.6|173675.6|173770.4|173680.4|173755.9|173665.9|23
1727882630000|2024-10-02 15:23:50|173764.8|173674.8|173728.7|173638.7|173765.6|173675.6|173727.3|173637.3|13
1727882640000|2024-10-02 15:24:00|173729.8|173639.8|173719.2|173629.2|173732.9|173642.9|173718.3|173628.3|17
1727882650000|2024-10-02 15:24:10|173720|173630|173719.3|173629.3|173720|173630|173718|173628|5
1727882660000|2024-10-02 15:24:20|173720.4|173630.4|173715.2|173625.2|173721|173631|173706.4|173616.4|15
1727882670000|2024-10-02 15:24:30|173715.9|173625.9|173755.5|173665.5|173755.5|173665.5|173715.2|173625.2|21
1727882680000|2024-10-02 15:24:40|173753.7|173663.7|173752|173662|173753.9|173663.9|173751.2|173661.2|12
1727882690000|2024-10-02 15:24:50|173754.1|173664.1|173743.4|173653.4|173754.1|173664.1|173741.3|173651.3|16
1727882700000|2024-10-02 15:25:00|173747.2|173657.2|173745|173655|173747.5|173657.5|173743.3|173653.3|10
1727882710000|2024-10-02 15:25:10|173745.5|173655.5|173737.9|173647.9|173752.5|173662.5|173735.6|173645.6|21
1727882720000|2024-10-02 15:25:20|173735.6|173645.6|173713|173623|173739.1|173649.1|173713|173623|17
1727882730000|2024-10-02 15:25:30|173709.9|173619.9|173715.8|173625.8|173716.6|173626.6|173709.2|173619.2|15
1727882740000|2024-10-02 15:25:40|173715.9|173625.9|173713.3|173623.3|173717.1|173627.1|173713.3|173623.3|7
1727882750000|2024-10-02 15:25:50|173714.8|173624.8|173714.9|173624.9|173718.6|173628.6|173713.4|173623.4|10
1727882760000|2024-10-02 15:26:00|173715.7|173625.7|173710.2|173620.2|173718.7|173628.7|173707.5|173617.5|10
1727882770000|2024-10-02 15:26:10|173709.3|173619.3|173699.6|173609.6|173709.3|173619.3|173694.2|173604.2|15
1727882780000|2024-10-02 15:26:20|173699.5|173609.5|173702.9|173612.9|173703.8|173613.8|173698.5|173608.5|12
1727882790000|2024-10-02 15:26:30|173702.1|173612.1|173707.6|173617.6|173707.6|173617.6|173700.6|173610.6|14
1727882800000|2024-10-02 15:26:40|173705.8|173615.8|173718.4|173628.4|173732.8|173642.8|173705.8|173615.8|18
1727882810000|2024-10-02 15:26:50|173715.8|173625.8|173716|173626|173717.6|173627.6|173715.8|173625.8|5
1727882820000|2024-10-02 15:27:00|173708.4|173618.4|173712.3|173622.3|173712.8|173622.8|173708.4|173618.4|5
1727882830000|2024-10-02 15:27:10|173712.4|173622.4|173711.2|173621.2|173713.1|173623.1|173707|173617|12
1727882840000|2024-10-02 15:27:20|173713.2|173623.2|173709.4|173619.4|173713.2|173623.2|173707.6|173617.6|20
1727882850000|2024-10-02 15:27:30|173707.5|173617.5|173708.7|173618.7|173712.2|173622.2|173705.8|173615.8|11
1727882860000|2024-10-02 15:27:40|173710.6|173620.6|173665.5|173575.5|173710.7|173620.7|173664.2|173574.2|11
1727882870000|2024-10-02 15:27:50|173667.3|173577.3|173670|173580|173674.3|173584.3|173665.3|173575.3|15
1727882880000|2024-10-02 15:28:00|173670.1|173580.1|173626.3|173536.3|173673|173583|173626.3|173536.3|10
1727882890000|2024-10-02 15:28:10|173622.7|173532.7|173612.7|173522.7|173622.7|173532.7|173596.9|173506.9|22
1727882900000|2024-10-02 15:28:20|173610|173520|173581.1|173491.1|173610.1|173520.1|173578.3|173488.3|22
1727882910000|2024-10-02 15:28:30|173580.6|173490.6|173585.8|173495.8|173589.8|173499.8|173580.6|173490.6|14
1727882920000|2024-10-02 15:28:40|173585.9|173495.9|173583.8|173493.8|173588.4|173498.4|173583.8|173493.8|11
1727882930000|2024-10-02 15:28:50|173585.1|173495.1|173595.2|173505.2|173599.4|173509.4|173585.1|173495.1|25
1727882940000|2024-10-02 15:29:00|173597.1|173507.1|173596|173506|173599.5|173509.5|173594.4|173504.4|17
1727882950000|2024-10-02 15:29:10|173594|173504|173593.2|173503.2|173595.8|173505.8|173583.8|173493.8|15
1727882960000|2024-10-02 15:29:20|173592.8|173502.8|173592.9|173502.9|173593|173503|173590.9|173500.9|5
1727882970000|2024-10-02 15:29:30|173594.4|173504.4|173594.9|173504.9|173597.1|173507.1|173592.1|173502.1|16
1727882980000|2024-10-02 15:29:40|173594.5|173504.5|173619|173529|173619|173529|173593.2|173503.2|13
1727882990000|2024-10-02 15:29:50|173618.3|173528.3|173594.5|173504.5|173618.3|173528.3|173593.5|173503.5|10
1727883000000|2024-10-02 15:30:00|173586.5|173496.5|173588.1|173498.1|173596.5|173506.5|173582.4|173492.4|20
1727883010000|2024-10-02 15:30:10|173589.9|173499.9|173574.2|173484.2|173593.2|173503.2|173569.7|173479.7|15
1727883020000|2024-10-02 15:30:20|173574.6|173484.6|173574.5|173484.5|173574.6|173484.6|173570.2|173480.2|14
1727883030000|2024-10-02 15:30:30|173583.7|173493.7|173561.7|173471.7|173606.8|173516.8|173560.5|173470.5|18
1727883040000|2024-10-02 15:30:40|173563|173473|173541|173451|173563.8|173473.8|173537.6|173447.6|12
1727883050000|2024-10-02 15:30:50|173541.2|173451.2|173537.7|173447.7|173543.7|173453.7|173537.7|173447.7|16
1727883060000|2024-10-02 15:31:00|173534.5|173444.5|173534.6|173444.6|173537.5|173447.5|173527.5|173437.5|14
1727883070000|2024-10-02 15:31:10|173536.1|173446.1|173536.7|173446.7|173540.5|173450.5|173533.5|173443.5|13
1727883080000|2024-10-02 15:31:20|173536|173446|173535|173445|173537.8|173447.8|173535|173445|9
1727883090000|2024-10-02 15:31:30|173536.1|173446.1|173524.6|173434.6|173536.1|173446.1|173524.6|173434.6|11
1727883100000|2024-10-02 15:31:40|173526.8|173436.8|173535|173445|173541.9|173451.9|173501.1|173411.1|17
1727883110000|2024-10-02 15:31:50|173537.8|173447.8|173538.9|173448.9|173542.9|173452.9|173534.8|173444.8|13
1727883120000|2024-10-02 15:32:00|173538.7|173448.7|173540|173450|173542.9|173452.9|173537.9|173447.9|11
1727883130000|2024-10-02 15:32:10|173539.2|173449.2|173542.4|173452.4|173542.4|173452.4|173535.7|173445.7|7
1727883140000|2024-10-02 15:32:20|173540.9|173450.9|173539.4|173449.4|173540.9|173450.9|173534.8|173444.8|10
1727883150000|2024-10-02 15:32:30|173539.3|173449.3|173535.9|173445.9|173539.3|173449.3|173532.9|173442.9|14
1727883160000|2024-10-02 15:32:40|173536.2|173446.2|173541|173451|173541|173451|173533.5|173443.5|7
1727883170000|2024-10-02 15:32:50|173542.2|173452.2|173542.2|173452.2|173554.3|173464.3|173542.2|173452.2|10
1727883180000|2024-10-02 15:33:00|173544.2|173454.2|173516.3|173426.3|173547.9|173457.9|173505.9|173415.9|11
1727883190000|2024-10-02 15:33:10|173516.6|173426.6|173511.5|173421.5|173516.6|173426.6|173511.5|173421.5|5
1727883200000|2024-10-02 15:33:20|173511|173421|173495.7|173405.7|173511|173421|173495.7|173405.7|7
1727883210000|2024-10-02 15:33:30|173495.1|173405.1|173504.1|173414.1|173504.1|173414.1|173494.6|173404.6|5
1727883220000|2024-10-02 15:33:40|173497.1|173407.1|173501.8|173411.8|173505.6|173415.6|173497.1|173407.1|8
1727883230000|2024-10-02 15:33:50|173504|173414|173508.1|173418.1|173510.5|173420.5|173504|173414|4
1727883240000|2024-10-02 15:34:00|173509|173419|173505.2|173415.2|173512.4|173422.4|173502.5|173412.5|12
1727883250000|2024-10-02 15:34:10|173504|173414|173454.9|173364.9|173505.8|173415.8|173435.1|173339.3|11
1727883260000|2024-10-02 15:34:20|173456.2|173366.2|173450.6|173360.6|173456.2|173366.2|173449|173359|9
1727883270000|2024-10-02 15:34:30|173451.2|173361.2|173444.1|173354.1|173451.2|173361.2|173444.1|173354.1|4
1727883280000|2024-10-02 15:34:40|173441.9|173351.9|173443.9|173353.9|173444|173354|173441.8|173351.8|6
1727883290000|2024-10-02 15:34:50|173441.8|173351.8|173433|173343|173442.5|173352.5|173433|173343|11
1727883300000|2024-10-02 15:35:00|173427.7|173337.7|173433.1|173343.1|173435.4|173345.4|173427.7|173337.7|9
1727883310000|2024-10-02 15:35:10|173435.3|173345.3|173432.9|173342.9|173435.3|173345.3|173432.9|173342.9|9
1727883320000|2024-10-02 15:35:20|173430.5|173340.5|173434.6|173344.6|173438.4|173348.4|173423.8|173333.8|13
1727883330000|2024-10-02 15:35:30|173435|173345|173433|173343|173435.8|173345.8|173432.6|173342.6|8
1727883340000|2024-10-02 15:35:40|173432.5|173342.5|173432.9|173342.9|173433|173343|173432.3|173342.3|9
1727883350000|2024-10-02 15:35:50|173433|173343|173429.7|173339.7|173433.5|173343.5|173429.4|173339.4|15
1727883360000|2024-10-02 15:36:00|173430.9|173340.9|173429.8|173339.8|173430.9|173340.9|173429.8|173339.8|8
1727883370000|2024-10-02 15:36:10|173431.8|173341.8|173430.4|173340.4|173433.9|173343.9|173429.8|173339.8|10
1727883380000|2024-10-02 15:36:20|173433.4|173343.4|173434.4|173344.4|173434.4|173344.4|173433.4|173343.4|3
1727883390000|2024-10-02 15:36:30|173434|173344|173438.8|173348.8|173439.2|173349.2|173434|173344|9
1727883400000|2024-10-02 15:36:40|173438.3|173348.3|173446.8|173356.8|173446.8|173356.8|173438.3|173348.3|10
1727883410000|2024-10-02 15:36:50|173447.5|173357.5|173441.9|173351.9|173447.5|173357.5|173441.9|173351.9|4
1727883420000|2024-10-02 15:37:00|173442|173352|173471.1|173381.1|173476.9|173386.9|173441.9|173351.9|15
1727883430000|2024-10-02 15:37:10|173471|173381|173471.8|173381.8|173474.6|173384.6|173470.2|173380.2|7
1727883440000|2024-10-02 15:37:20|173470.1|173380.1|173472.8|173382.8|173472.8|173382.8|173469.9|173379.9|4
1727883450000|2024-10-02 15:37:30|173470.4|173380.4|173467.3|173377.3|173474|173384|173467.3|173377.3|12
1727883460000|2024-10-02 15:37:40|173469.1|173379.1|173466.7|173376.7|173469.1|173379.1|173462.4|173372.4|8
1727883470000|2024-10-02 15:37:50|173462.9|173372.9|173464.9|173374.9|173466.5|173376.5|173462.1|173372.1|6
1727883480000|2024-10-02 15:38:00|173464.7|173374.7|173464.7|173374.7|173464.7|173374.7|173464.7|173374.7|1
1727883490000|2024-10-02 15:38:10|173464.3|173374.3|173469.6|173379.6|173474.1|173384.1|173464.3|173374.3|11
1727883500000|2024-10-02 15:38:20|173455.8|173365.8|173451.5|173361.5|173455.8|173365.8|173450.5|173360.5|6
1727883510000|2024-10-02 15:38:30|173451.4|173361.4|173458.2|173368.2|173468.8|173378.8|173445.3|173355.3|8
1727883520000|2024-10-02 15:38:40|173461.1|173371.1|173456.4|173366.4|173461.1|173371.1|173455.6|173365.6|7
1727883530000|2024-10-02 15:38:50|173458.8|173368.8|173457.5|173367.5|173460.2|173370.2|173457.5|173367.5|5
1727883540000|2024-10-02 15:39:00|173457.1|173367.1|173453.4|173363.4|173457.1|173367.1|173453.4|173363.4|4
1727883550000|2024-10-02 15:39:10|173443.4|173353.4|173444.4|173354.4|173444.4|173354.4|173440.7|173350.7|5
1727883560000|2024-10-02 15:39:20|173443.5|173353.5|173388.2|173298.2|173443.5|173353.5|173381.9|173291.9|13
1727883570000|2024-10-02 15:39:30|173388.1|173298.1|173388.6|173298.6|173388.6|173298.6|173388.1|173298.1|3
1727883580000|2024-10-02 15:39:40|173388.9|173298.9|173385.8|173295.8|173391.6|173301.6|173382.2|173292.2|5
1727883590000|2024-10-02 15:39:50|173382.1|173292.1|173387.6|173297.6|173387.6|173297.6|173382.1|173292.1|5
1727883600000|2024-10-02 15:40:00|173387.7|173297.7|173392.9|173302.9|173392.9|173302.9|173378.8|173288.8|10
1727883610000|2024-10-02 15:40:10|173393.8|173303.8|173395.9|173305.9|173397.3|173307.3|173393.3|173303.3|5
1727883620000|2024-10-02 15:40:20|173396.2|173306.2|173395.1|173305.1|173396.2|173306.2|173392.3|173302.3|8
1727883630000|2024-10-02 15:40:30|173391.6|173301.6|173392.6|173302.6|173392.6|173302.6|173387.7|173297.7|5
1727883640000|2024-10-02 15:40:40|173393|173303|173386.8|173296.8|173393.5|173303.5|173383.8|173293.8|6
1727883650000|2024-10-02 15:40:50|173387.3|173297.3|173387.4|173297.4|173387.6|173297.6|173384|173294|9
1727883660000|2024-10-02 15:41:00|173391.2|173301.2|173386.3|173296.3|173391.2|173301.2|173380.8|173290.8|8
1727883670000|2024-10-02 15:41:10|173388.9|173298.9|173393.9|173303.9|173395.6|173305.6|173388.9|173298.9|6
1727883680000|2024-10-02 15:41:20|173393.7|173303.7|173393.9|173303.9|173393.9|173303.9|173393.7|173303.7|2
1727883690000|2024-10-02 15:41:30|173388.3|173298.3|173387.1|173297.1|173392.6|173302.6|173384.8|173294.8|11
1727883710000|2024-10-02 15:41:50|173386.1|173296.1|173388.1|173298.1|173388.1|173298.1|173386.1|173296.1|4
1727883720000|2024-10-02 15:42:00|173390.3|173300.3|173391.4|173301.4|173392.2|173302.2|173381.9|173291.9|9
1727883730000|2024-10-02 15:42:10|173387.4|173297.4|173389|173299|173391.4|173301.4|173387.4|173297.4|4
1727883740000|2024-10-02 15:42:20|173385.2|173295.2|173385.7|173295.7|173391.4|173301.4|173381.6|173291.6|16
1727883750000|2024-10-02 15:42:30|173387.3|173297.3|173389.9|173299.9|173390.7|173300.7|173383|173293|15
1727883760000|2024-10-02 15:42:40|173385.2|173295.2|173383.7|173293.7|173390.7|173300.7|173379.5|173289.5|9
1727883770000|2024-10-02 15:42:50|173380|173290|173379|173289|173380|173290|173375.1|173285.1|4
1727883790000|2024-10-02 15:43:10|173383.3|173293.3|173374.1|173284.1|173383.3|173293.3|173374.1|173284.1|3
1727883800000|2024-10-02 15:43:20|173268.3|173178.3|173258|173168|173274.6|173184.6|173258|173168|9
1727883810000|2024-10-02 15:43:30|173261.1|173171.1|173281.8|173191.8|173293|173203|173260.7|173170.7|25
1727883820000|2024-10-02 15:43:40|173283.8|173193.8|173301|173211|173308.9|173218.9|173283.8|173193.8|21
1727883830000|2024-10-02 15:43:50|173299.4|173209.4|173298.5|173208.5|173303.4|173213.4|173296.6|173206.6|21
1727883840000|2024-10-02 15:44:00|173293.2|173203.2|173275.2|173185.2|173293.2|173203.2|173271.4|173181.4|24
1727883850000|2024-10-02 15:44:10|173273.3|173183.3|173258|173168|173273.3|173183.3|173252.1|173162.1|16
1727883860000|2024-10-02 15:44:20|173256.1|173166.1|173255.2|173165.2|173259.1|173169.1|173249.4|173159.4|16
1727883870000|2024-10-02 15:44:30|173256|173166|173255.5|173165.5|173262.8|173172.8|173252.2|173162.2|24
1727883880000|2024-10-02 15:44:40|173254.6|173164.6|173262.8|173172.8|173264.6|173174.6|173251.5|173161.5|14
1727883890000|2024-10-02 15:44:50|173264.5|173174.5|173258.4|173168.4|173265.2|173175.2|173258.4|173168.4|9
1727883900000|2024-10-02 15:45:00|173269.6|173179.6|173271.6|173181.6|173273.4|173183.4|173266.3|173176.3|14
1727883910000|2024-10-02 15:45:10|173269.3|173179.3|173247.8|173157.8|173273.9|173183.9|173240|173150|10
1727883920000|2024-10-02 15:45:20|173248.4|173158.4|173247.2|173157.2|173249.2|173159.2|173242.1|173152.1|10
1727883930000|2024-10-02 15:45:30|173247.9|173157.9|173252.4|173162.4|173252.9|173162.9|173247.9|173157.9|5
1727883940000|2024-10-02 15:45:40|173251.6|173161.6|173252.7|173162.7|173253.1|173163.1|173251.6|173161.6|4
1727883960000|2024-10-02 15:46:00|173256.1|173166.1|173280.3|173190.3|173284.1|173194.1|173254.8|173164.8|12
1727883970000|2024-10-02 15:46:10|173271.1|173181.1|173272.9|173182.9|173283.6|173193.6|173270.2|173180.2|16
1727883980000|2024-10-02 15:46:20|173267.8|173177.8|173277.2|173187.2|173286.6|173196.6|173267.8|173177.8|10
1727883990000|2024-10-02 15:46:30|173285.2|173195.2|173278.7|173188.7|173285.2|173195.2|173277.1|173187.1|6
1727884000000|2024-10-02 15:46:40|173278.6|173188.6|173276.3|173186.3|173278.6|173188.6|173276.2|173186.2|4
1727884010000|2024-10-02 15:46:50|173278.2|173188.2|173271.2|173181.2|173293.1|173203.1|173271.2|173181.2|10
1727884020000|2024-10-02 15:47:00|173271.3|173181.3|173285.2|173195.2|173285.2|173195.2|173271.3|173181.3|13
1727884030000|2024-10-02 15:47:10|173284.7|173194.7|173287.2|173197.2|173290.3|173200.3|173283.6|173193.6|12
1727884040000|2024-10-02 15:47:20|173283.7|173193.7|173289.9|173199.9|173289.9|173199.9|173283|173193|9
1727884050000|2024-10-02 15:47:30|173285.4|173195.4|173287.3|173197.3|173289.2|173199.2|173284.3|173194.3|6
1727884060000|2024-10-02 15:47:40|173281.7|173191.7|173279.3|173189.3|173281.7|173191.7|173276.2|173186.2|11
1727884070000|2024-10-02 15:47:50|173279.6|173189.6|173265.3|173175.3|173279.6|173189.6|173263.7|173173.7|6
1727884080000|2024-10-02 15:48:00|173265.1|173175.1|173306.2|173216.2|173307.4|173217.4|173235.3|173145.3|16
1727884090000|2024-10-02 15:48:10|173306.9|173216.9|173306.3|173216.3|173310.5|173220.5|173306.2|173216.2|10
1727884100000|2024-10-02 15:48:20|173305.4|173215.4|173303.7|173213.7|173306.4|173216.4|173303.7|173213.7|8
1727884110000|2024-10-02 15:48:30|173303.1|173213.1|173296.9|173206.9|173303.1|173213.1|173289.8|173199.8|10
1727884120000|2024-10-02 15:48:40|173296.7|173206.7|173297.2|173207.2|173297.7|173207.7|173296.4|173206.4|8
1727884130000|2024-10-02 15:48:50|173297|173207|173297.9|173207.9|173298.2|173208.2|173296.1|173206.1|9
1727884140000|2024-10-02 15:49:00|173296.5|173206.5|173210.1|173120.1|173298.9|173208.9|173204|173114|22
1727884150000|2024-10-02 15:49:10|173188.9|173098.9|173184.1|173094.1|173197|173107|173179.3|173089.3|18
1727884160000|2024-10-02 15:49:20|173181.4|173091.4|173190|173100|173199.3|173109.3|173175.1|173085.1|21
1727884170000|2024-10-02 15:49:30|173187.3|173097.3|173199|173109|173203.1|173113.1|173187.3|173097.3|22
1727884180000|2024-10-02 15:49:40|173196.3|173106.3|173196.2|173106.2|173206.4|173116.4|173188.3|173098.3|24
1727884190000|2024-10-02 15:49:50|173194.5|173104.5|173189|173099|173200.1|173110.1|173187.3|173097.3|18
1727884200000|2024-10-02 15:50:00|173189.7|173099.7|173179.2|173089.2|173189.7|173099.7|173173.5|173083.5|14
1727884210000|2024-10-02 15:50:10|173180|173090|173183.4|173093.4|173184.8|173094.8|173171.6|173081.6|11
1727884220000|2024-10-02 15:50:20|173181.7|173091.7|173173.9|173083.9|173200|173110|173173.9|173083.9|16
1727884230000|2024-10-02 15:50:30|173173.8|173083.8|173174.5|173084.5|173177.3|173087.3|173172.7|173082.7|7
1727884240000|2024-10-02 15:50:40|173179.8|173089.8|173171.6|173081.6|173179.8|173089.8|173164.4|173074.4|12
1727884250000|2024-10-02 15:50:50|173169.6|173079.6|173172.9|173082.9|173172.9|173082.9|173169.6|173079.6|7
1727884260000|2024-10-02 15:51:00|173168.5|173078.5|173182.4|173092.4|173188.7|173098.7|173168.5|173078.5|23
1727884270000|2024-10-02 15:51:10|173176.9|173086.9|173177.7|173087.7|173182|173092|173176.3|173086.3|11
1727884280000|2024-10-02 15:51:20|173179.6|173089.6|173181.6|173091.6|173184.6|173094.6|173173|173083|24
1727884290000|2024-10-02 15:51:30|173189.9|173099.9|173178|173088|173191.8|173101.8|173176.8|173086.8|27
1727884300000|2024-10-02 15:51:40|173180.9|173090.9|173173.6|173083.6|173180.9|173090.9|173168.7|173078.7|14
1727884310000|2024-10-02 15:51:50|173180.9|173090.9|173174.9|173084.9|173180.9|173090.9|173173.9|173083.9|12
1727884320000|2024-10-02 15:52:00|173178|173088|173181.3|173091.3|173183.9|173093.9|173172.2|173082.2|16
1727884330000|2024-10-02 15:52:10|173181.1|173091.1|173164.3|173074.3|173181.1|173091.1|173159.7|173069.7|13
1727884340000|2024-10-02 15:52:20|173165.5|173075.5|173175.1|173085.1|173175.1|173085.1|173161.8|173071.8|18
1727884350000|2024-10-02 15:52:30|173186.8|173096.8|173175.7|173085.7|173186.8|173096.8|173173.6|173083.6|16
1727884360000|2024-10-02 15:52:40|173174.9|173084.9|173171.7|173081.7|173177.7|173087.7|173160|173070|19
1727884370000|2024-10-02 15:52:50|173171.4|173081.4|173171.3|173081.3|173178.2|173088.2|173168.8|173078.8|19
1727884380000|2024-10-02 15:53:00|173175.8|173085.8|173173.9|173083.9|173181.8|173091.8|173172|173082|13
1727884390000|2024-10-02 15:53:10|173177.2|173087.2|173139.3|173049.3|173178.1|173088.1|173116.7|173026.7|23
1727884400000|2024-10-02 15:53:20|173135.1|173045.1|173128.4|173038.4|173135.1|173045.1|173122.3|173032.3|18
1727884410000|2024-10-02 15:53:30|173131.5|173041.5|173136.6|173046.6|173137.5|173047.5|173131.5|173041.5|12
1727884420000|2024-10-02 15:53:40|173128.2|173038.2|173140.5|173050.5|173140.5|173050.5|173128.2|173038.2|14
1727884430000|2024-10-02 15:53:50|173145.6|173055.6|173146.2|173056.2|173147.9|173057.9|173141.7|173051.7|20
1727884440000|2024-10-02 15:54:00|173143.7|173053.7|173146.6|173056.6|173146.6|173056.6|173143.4|173053.4|5
1727884450000|2024-10-02 15:54:10|173146.4|173056.4|173154.6|173064.6|173154.6|173064.6|173144.5|173054.5|15
1727884460000|2024-10-02 15:54:20|173151.8|173061.8|173199|173109|173203.6|173113.6|173151.3|173061.3|17
1727884470000|2024-10-02 15:54:30|173199.8|173109.8|173230.3|173140.3|173230.3|173140.3|173199.8|173109.8|5
1727884480000|2024-10-02 15:54:40|173229.9|173139.9|173188.9|173098.9|173230.5|173140.5|173188.9|173098.9|7
1727884490000|2024-10-02 15:54:50|173194.7|173104.7|173201.5|173111.5|173210.7|173120.7|173192.3|173102.3|17
1727884500000|2024-10-02 15:55:00|173200.4|173110.4|173188.9|173098.9|173206.7|173115.2|173188.9|173076.7|18
1727884510000|2024-10-02 15:55:10|173189.9|173099.9|173190.8|173100.8|173193|173103|173189.9|173099.9|9
1727884520000|2024-10-02 15:55:20|173190.2|173100.2|173201.6|173111.6|173201.6|173111.6|173190.2|173100.2|7
1727884530000|2024-10-02 15:55:30|173202.3|173112.3|173196.3|173106.3|173202.3|173112.3|173188.9|173098.9|11
1727884540000|2024-10-02 15:55:40|173191.8|173101.8|173186.1|173096.1|173191.8|173101.8|173181.7|173091.7|9
1727884550000|2024-10-02 15:55:50|173182.1|173092.1|173212.1|173122.1|173213.1|173123.1|173182.1|173092.1|18
1727884560000|2024-10-02 15:56:00|173208.9|173118.9|173233.2|173103.2|173239.1|173122.1|173208.9|173099.9|16
1727884570000|2024-10-02 15:56:10|173237.8|173107.8|173238.2|173108.2|173244.2|173114.2|173200.6|173091.1|19
1727884580000|2024-10-02 15:56:20|173242.3|173112.3|173227.8|173137.8|173250.3|173146.4|173213.2|173108.1|18
1727884590000|2024-10-02 15:56:30|173223.4|173133.4|173219.7|173129.7|173237.7|173147.7|173211.5|173121.5|16
1727884600000|2024-10-02 15:56:40|173215.2|173125.2|173238.1|173108.1|173239.6|173133.1|173210.9|173106.9|22
1727884610000|2024-10-02 15:56:50|173240.2|173110.2|173210.6|173120.6|173243.4|173121.2|173200.2|173109.8|26
1727884620000|2024-10-02 15:57:00|173208.4|173118.4|173200.4|173110.4|173220.1|173130.1|173200.4|173110.4|23
1727884630000|2024-10-02 15:57:10|173202.4|173112.4|173209.1|173119.1|173209.1|173119.1|173199.7|173109.7|22
1727884640000|2024-10-02 15:57:20|173206|173116|173198.6|173108.6|173210.4|173120.4|173183.6|173093.6|29
1727884650000|2024-10-02 15:57:30|173203.9|173113.9|173196.5|173106.5|173203.9|173113.9|173193.8|173103.8|19
1727884660000|2024-10-02 15:57:40|173193.8|173103.8|173190.7|173100.7|173200.3|173110.3|173175.4|173085.4|33
1727884670000|2024-10-02 15:57:50|173188.9|173098.9|173200.3|173110.3|173206.8|173116.8|173187.7|173097.7|20
1727884680000|2024-10-02 15:58:00|173203.3|173113.3|173198.2|173108.2|173205.6|173115.6|173194.3|173104.3|29
1727884690000|2024-10-02 15:58:10|173195.3|173105.3|173213.5|173123.5|173215.5|173125.5|173194.1|173104.1|22
1727884700000|2024-10-02 15:58:20|173212.9|173122.9|173197.1|173107.1|173212.9|173122.9|173197.1|173107.1|10
1727884710000|2024-10-02 15:58:30|173200.5|173110.5|173199|173109|173202.6|173112.6|173199|173109|8
1727884720000|2024-10-02 15:58:40|173200.5|173110.5|173196.5|173106.5|173202.4|173112.4|173196.5|173106.5|13
1727884730000|2024-10-02 15:58:50|173200|173110|173179.2|173089.2|173204.3|173114.3|173175|173085|24
1727884740000|2024-10-02 15:59:00|173176.4|173086.4|173184.7|173094.7|173187.6|173097.6|173154.9|173064.9|27
1727884750000|2024-10-02 15:59:10|173183|173093|173177.2|173087.2|173184.7|173094.7|173174.2|173084.2|12
1727884760000|2024-10-02 15:59:20|173175.2|173085.2|173175.7|173085.7|173175.7|173085.7|173156.7|173066.7|17
1727884770000|2024-10-02 15:59:30|173172.2|173082.2|173182.9|173092.9|173187.7|173097.7|173168.3|173078.3|13
1727884780000|2024-10-02 15:59:40|173194.1|173104.1|173191.8|173101.8|173200.2|173110.2|173191.8|173101.8|11
1727884790000|2024-10-02 15:59:50|173190.8|173100.8|173185.5|173095.5|173192.3|173102.3|173174.2|173084.2|16
1727884800000|2024-10-02 16:00:00|173185.1|173095.1|173149.5|173059.5|173189.5|173095.1|173147|173057|24
1727884810000|2024-10-02 16:00:10|173148.6|173058.6|173146.9|173056.9|173153.4|173063.4|173146.9|173056.9|11
1727884820000|2024-10-02 16:00:20|173151.3|173061.3|173160.9|173070.9|173167.6|173077.6|173151.3|173061.3|18
1727884830000|2024-10-02 16:00:30|173160.8|173070.8|173167.1|173077.1|173167.4|173077.4|173149.8|173059.8|18
1727884840000|2024-10-02 16:00:40|173163.8|173073.8|173158.5|173068.5|173174|173084|173158|173068|20
1727884850000|2024-10-02 16:00:50|173155.9|173065.9|173160.8|173070.8|173166.3|173076.3|173155.9|173065.9|10
1727884860000|2024-10-02 16:01:00|173165.3|173075.3|173204.1|173074.1|173204.1|173090.7|173165.3|173067.5|19
1727884870000|2024-10-02 16:01:10|173198.8|173068.8|173194.5|173064.5|173204|173095.6|173172.3|173064.5|27
1727884880000|2024-10-02 16:01:20|173189.8|173059.8|173199.7|173069.7|173207.5|173101.1|173177.8|173059.8|21
1727884890000|2024-10-02 16:01:30|173190.9|173100.9|173196.2|173066.2|173204.2|173100.9|173184.4|173063.5|16
1727884900000|2024-10-02 16:01:40|173195.2|173065.2|173199.3|173069.3|173202.9|173072.9|173190.1|173060.1|20
1727884910000|2024-10-02 16:01:50|173205.3|173075.3|173196.4|173066.4|173205.3|173095.9|173178.8|173062.2|21
1727884920000|2024-10-02 16:02:00|173179.5|173089.5|173198.6|173068.6|173213.3|173102.4|173179.5|173065.6|31
1727884930000|2024-10-02 16:02:10|173202.4|173072.4|173211.4|173081.4|173215.6|173099.3|173189.3|173059.6|28
1727884940000|2024-10-02 16:02:20|173206.7|173116.7|173228.8|173098.8|173233.9|173116.7|173206.7|173090.8|9
1727884950000|2024-10-02 16:02:30|173222.3|173092.3|173225.3|173095.3|173234.6|173104.6|173222.3|173092.3|10
1727884960000|2024-10-02 16:02:40|173234.9|173104.9|173227.8|173097.8|173234.9|173104.9|173223.7|173093.7|15
1727884970000|2024-10-02 16:02:50|173224|173094|173229.1|173099.1|173232.7|173102.7|173224|173094|19
1727884980000|2024-10-02 16:03:00|173227.5|173097.5|173239.2|173109.2|173249.1|173119.1|173225.5|173095.5|23
1727884990000|2024-10-02 16:03:10|173244.1|173114.1|173243.2|173113.2|173249.6|173119.6|173239.1|173109.1|18
1727885000000|2024-10-02 16:03:20|173245.8|173115.8|173245.7|173115.7|173254.5|173124.5|173245.5|173115.5|17
1727885010000|2024-10-02 16:03:30|173236.8|173106.8|173239.5|173109.5|173242.5|173112.5|173236.8|173106.8|18
1727885020000|2024-10-02 16:03:40|173243.1|173113.1|173249.2|173119.2|173266.5|173136.5|173238.1|173108.1|13
1727885030000|2024-10-02 16:03:50|173249.6|173119.6|173249.5|173119.5|173249.6|173119.6|173246.8|173116.8|4
1727885040000|2024-10-02 16:04:00|173252.6|173122.6|173255.8|173125.8|173264.9|173134.9|173249.5|173119.5|7
1727885050000|2024-10-02 16:04:10|173253.5|173123.5|173249.1|173119.1|173258|173128|173244.8|173114.8|13
1727885060000|2024-10-02 16:04:20|173245.4|173115.4|173246.2|173116.2|173246.2|173116.2|173234.6|173104.6|6
1727885070000|2024-10-02 16:04:30|173245.9|173115.9|173250.3|173120.3|173253.3|173123.3|173240.4|173110.4|13
1727885080000|2024-10-02 16:04:40|173248.1|173118.1|173249.9|173119.9|173249.9|173119.9|173244.8|173114.8|9
1727885090000|2024-10-02 16:04:50|173253.3|173123.3|173242.6|173112.6|173253.6|173123.6|173238.8|173108.8|8
1727885100000|2024-10-02 16:05:00|173242.1|173112.1|173241.3|173111.3|173242.2|173112.2|173231.5|173101.5|10
1727885110000|2024-10-02 16:05:10|173240.7|173110.7|173224.9|173094.9|173240.7|173110.7|173216.5|173086.5|13
1727885120000|2024-10-02 16:05:20|173222.8|173092.8|173223|173093|173223|173093|173219.1|173089.1|5
1727885130000|2024-10-02 16:05:30|173223.1|173093.1|173232.2|173102.2|173232.2|173102.2|173223.1|173093.1|8
1727885140000|2024-10-02 16:05:40|173232.8|173102.8|173231.6|173101.6|173233|173103|173230.8|173100.8|7
1727885150000|2024-10-02 16:05:50|173231.1|173101.1|173235.8|173105.8|173235.8|173105.8|173229.6|173099.6|13
1727885160000|2024-10-02 16:06:00|173235.6|173105.6|173224.7|173094.7|173235.9|173105.9|173224.7|173094.7|11
1727885170000|2024-10-02 16:06:10|173223.4|173093.4|173236.4|173106.4|173236.9|173106.9|173223.4|173093.4|13
1727885180000|2024-10-02 16:06:20|173236.8|173106.8|173239.5|173109.5|173239.5|173109.5|173236.8|173106.8|6
1727885190000|2024-10-02 16:06:30|173240.6|173110.6|173224.3|173094.3|173242.1|173112.1|173222|173092|19
1727885200000|2024-10-02 16:06:40|173221.8|173091.8|173201.9|173071.9|173221.8|173091.8|173201.9|173071.9|10
1727885210000|2024-10-02 16:06:50|173202.2|173072.2|173202.5|173072.5|173203.1|173073.1|173202.2|173072.2|4
1727885220000|2024-10-02 16:07:00|173200.9|173070.9|173201.3|173071.3|173206.8|173076.8|173200.9|173070.9|6
1727885230000|2024-10-02 16:07:10|173193|173063|173209.5|173079.5|173210|173080|173193|173063|9
1727885240000|2024-10-02 16:07:20|173210.3|173080.3|173209.3|173079.3|173210.3|173080.3|173209|173079|4
1727885250000|2024-10-02 16:07:30|173206.5|173076.5|173203|173073|173206.5|173076.5|173203|173073|5
1727885260000|2024-10-02 16:07:40|173203.2|173073.2|173208.1|173078.1|173209.8|173079.8|173203.2|173073.2|6
1727885270000|2024-10-02 16:07:50|173208.2|173078.2|173205.8|173075.8|173214.8|173084.8|173205.8|173075.8|10
1727885280000|2024-10-02 16:08:00|173207.2|173077.2|173214.8|173084.8|173215|173085|173207.2|173077.2|7
1727885290000|2024-10-02 16:08:10|173218.1|173088.1|173241.7|173111.7|173241.7|173111.7|173218.1|173088.1|14
1727885300000|2024-10-02 16:08:20|173243.1|173113.1|173251|173121|173253.3|173123.3|173243|173113|10
1727885310000|2024-10-02 16:08:30|173252.4|173122.4|173254.2|173124.2|173255.6|173125.6|173251.4|173121.4|11
1727885320000|2024-10-02 16:08:40|173256.2|173126.2|173254.8|173124.8|173257.5|173127.5|173252.5|173122.5|13
1727885330000|2024-10-02 16:08:50|173254.9|173124.9|173257.1|173127.1|173257.1|173127.1|173246.8|173116.8|9
1727885340000|2024-10-02 16:09:00|173261.1|173131.1|173255.1|173125.1|173262.5|173132.5|173254.6|173124.6|8
1727885350000|2024-10-02 16:09:10|173256|173126|173257|173127|173257|173127|173256|173126|2
1727885360000|2024-10-02 16:09:20|173256.4|173126.4|173262.3|173132.3|173262.3|173132.3|173252.7|173122.7|9
1727885370000|2024-10-02 16:09:30|173248.3|173118.3|173271|173141|173273.7|173143.7|173248.3|173118.3|25
1727885380000|2024-10-02 16:09:40|173262.7|173132.7|173266.5|173136.5|173281.2|173151.2|173262.7|173132.7|18
1727885390000|2024-10-02 16:09:50|173265.4|173135.4|173253.2|173123.2|173273|173143|173252.9|173122.9|15
1727885400000|2024-10-02 16:10:00|173254.5|173124.5|173277.8|173147.8|173277.8|173147.8|173253.3|173123.3|14
1727885410000|2024-10-02 16:10:10|173279.5|173149.5|173259.5|173129.5|173279.5|173149.5|173252.6|173122.6|8
1727885420000|2024-10-02 16:10:20|173257|173127|173257.3|173127.3|173259.3|173129.3|173252.9|173122.9|6
1727885430000|2024-10-02 16:10:30|173256.1|173126.1|173255.8|173125.8|173256.1|173126.1|173255.8|173125.8|2
1727885440000|2024-10-02 16:10:40|173257.6|173127.6|173256.6|173126.6|173257.6|173127.6|173248.6|173118.6|4
1727885450000|2024-10-02 16:10:50|173257.6|173127.6|173255.3|173125.3|173257.6|173127.6|173255.3|173125.3|2
1727885460000|2024-10-02 16:11:00|173259.8|173129.8|173259.8|173129.8|173259.8|173129.8|173259.8|173129.8|1
1727885470000|2024-10-02 16:11:10|173259.7|173129.7|173259.7|173129.7|173259.7|173129.7|173259.7|173129.7|1
1727885480000|2024-10-02 16:11:20|173257.3|173127.3|173253.9|173123.9|173257.3|173127.3|173253.9|173123.9|3
1727885490000|2024-10-02 16:11:30|173254.9|173124.9|173256.3|173126.3|173259.4|173129.4|173254.9|173124.9|3
1727885500000|2024-10-02 16:11:40|173256|173126|173259.7|173129.7|173259.7|173129.7|173256|173126|4
1727885510000|2024-10-02 16:11:50|173257.3|173127.3|173268.2|173138.2|173276.4|173146.4|173257.3|173127.3|15
1727885520000|2024-10-02 16:12:00|173259.5|173129.5|173264.2|173134.2|173268.2|173138.2|173243.7|173113.7|9
1727885530000|2024-10-02 16:12:10|173259.6|173129.6|173260|173130|173260|173130|173258.1|173128.1|3
1727885550000|2024-10-02 16:12:30|173259|173129|173260.4|173130.4|173266.2|173136.2|173251.8|173121.8|10
1727885560000|2024-10-02 16:12:40|173261|173131|173264.8|173134.8|173264.8|173134.8|173261|173131|3
1727885570000|2024-10-02 16:12:50|173268.7|173138.7|173281.9|173151.9|173282.3|173152.3|173268.7|173138.7|9
1727885580000|2024-10-02 16:13:00|173285.7|173155.7|173298.6|173168.6|173298.6|173168.6|173285.7|173155.7|12
1727885590000|2024-10-02 16:13:10|173295.2|173165.2|173311.8|173181.8|173311.8|173181.8|173293.6|173163.6|9
1727885600000|2024-10-02 16:13:20|173308.7|173178.7|173319|173189|173319|173189|173304.3|173174.3|12
1727885610000|2024-10-02 16:13:30|173318.4|173188.4|173332.4|173202.4|173332.4|173202.4|173316.3|173186.3|10
1727885620000|2024-10-02 16:13:40|173330.2|173200.2|173333.4|173203.4|173334.6|173204.6|173322.2|173192.2|12
1727885630000|2024-10-02 16:13:50|173334.2|173204.2|173334.1|173204.1|173334.6|173204.6|173329.6|173199.6|7
1727885640000|2024-10-02 16:14:00|173337.9|173207.9|173334.4|173204.4|173337.9|173207.9|173330.3|173200.3|12
1727885650000|2024-10-02 16:14:10|173331.2|173201.2|173328.5|173198.5|173335.1|173205.1|173328.5|173198.5|6
1727885660000|2024-10-02 16:14:20|173330.4|173200.4|173328.8|173198.8|173341.8|173211.8|173325.9|173195.9|18
1727885670000|2024-10-02 16:14:30|173328.2|173198.2|173333.1|173203.1|173333.9|173203.9|173327.8|173197.8|11
1727885680000|2024-10-02 16:14:40|173332.8|173202.8|173327.2|173197.2|173332.8|173202.8|173327.2|173197.2|4
1727885690000|2024-10-02 16:14:50|173325.6|173195.6|173329.9|173199.9|173335.6|173205.6|173325.6|173195.6|15
1727885700000|2024-10-02 16:15:00|173328|173198|173332.4|173202.4|173336.4|173206.4|173327.3|173197.3|7
1727885710000|2024-10-02 16:15:10|173329.4|173199.4|173333.2|173203.2|173334|173204|173327|173197|16
1727885720000|2024-10-02 16:15:20|173329.1|173199.1|173339.4|173209.4|173339.4|173209.4|173329.1|173199.1|9
1727885730000|2024-10-02 16:15:30|173334.4|173204.4|173334.4|173204.4|173334.4|173204.4|173325|173195|6
1727885740000|2024-10-02 16:15:40|173333.5|173203.5|173332.6|173202.6|173334.4|173204.4|173330.7|173200.7|9
1727885750000|2024-10-02 16:15:50|173333.9|173203.9|173377.9|173247.9|173379.8|173249.8|173332.8|173202.8|17
1727885760000|2024-10-02 16:16:00|173377.8|173247.8|173432|173302|173440.2|173310.2|173377.8|173247.8|27
1727885770000|2024-10-02 16:16:10|173432.5|173302.5|173432.1|173302.1|173442.8|173312.8|173425.6|173295.6|19
1727885780000|2024-10-02 16:16:20|173436|173306|173430.3|173300.3|173440|173310|173427.5|173297.5|10
1727885790000|2024-10-02 16:16:30|173435.5|173305.5|173436.1|173306.1|173439.6|173309.6|173430.5|173300.5|11
1727885800000|2024-10-02 16:16:40|173435.6|173305.6|173441|173311|173458.6|173328.6|173432.6|173302.6|16
1727885810000|2024-10-02 16:16:50|173442.4|173312.4|173446|173316|173446|173316|173427|173297|13
1727885820000|2024-10-02 16:17:00|173443.4|173313.4|173444.8|173314.8|173444.8|173314.8|173427.3|173297.3|16
1727885830000|2024-10-02 16:17:10|173442.5|173312.5|173425.6|173295.6|173445.7|173315.7|173412.8|173282.8|18
1727885840000|2024-10-02 16:17:20|173413.6|173283.6|173437.8|173307.8|173437.8|173307.8|173413.6|173283.6|15
1727885850000|2024-10-02 16:17:30|173436.5|173306.5|173438.6|173308.6|173438.6|173308.6|173424.2|173294.2|14
1727885860000|2024-10-02 16:17:40|173438|173308|173430.4|173300.4|173438|173308|173423.9|173293.9|10
1727885870000|2024-10-02 16:17:50|173436.6|173306.6|173441.7|173311.7|173441.7|173311.7|173436.6|173306.6|2
1727885880000|2024-10-02 16:18:00|173436.6|173306.6|173422.6|173292.6|173437.1|173307.1|173418.7|173288.7|7
1727885890000|2024-10-02 16:18:10|173421.5|173291.5|173430.1|173300.1|173430.3|173300.3|173421.5|173291.5|6
1727885900000|2024-10-02 16:18:20|173430.8|173300.8|173427|173297|173430.8|173300.8|173417.8|173287.8|5
1727885910000|2024-10-02 16:18:30|173418.9|173288.9|173425.6|173295.6|173429.9|173299.9|173418.9|173288.9|6
1727885920000|2024-10-02 16:18:40|173423.6|173293.6|173410.1|173280.1|173423.8|173293.8|173410.1|173280.1|6
1727885930000|2024-10-02 16:18:50|173411.8|173281.8|173418.3|173288.3|173422.1|173292.1|173411.8|173281.8|4
1727885940000|2024-10-02 16:19:00|173418.2|173288.2|173399.5|173269.5|173418.2|173288.2|173399.5|173269.5|4
1727885950000|2024-10-02 16:19:10|173414.1|173284.1|173412.4|173282.4|173419.5|173289.5|173412.4|173282.4|5
1727885960000|2024-10-02 16:19:20|173409.6|173279.6|173431|173301|173431|173301|173409.6|173279.6|9
1727885970000|2024-10-02 16:19:30|173439.3|173309.3|173435.4|173305.4|173442|173312|173435.4|173305.4|6
1727885980000|2024-10-02 16:19:40|173434.7|173304.7|173435.4|173305.4|173435.4|173305.4|173434.7|173304.7|2
1727885990000|2024-10-02 16:19:50|173441.3|173311.3|173445.2|173315.2|173446.2|173316.2|173441.3|173311.3|4
1727886000000|2024-10-02 16:20:00|173441.3|173311.3|173441.3|173311.3|173441.3|173311.3|173441.3|173311.3|1
1727886010000|2024-10-02 16:20:10|173460.5|173330.5|173460.1|173330.1|173462|173332|173460.1|173330.1|8
1727886020000|2024-10-02 16:20:20|173461.8|173331.8|173466|173336|173466.4|173336.4|173461.8|173331.8|6
1727886030000|2024-10-02 16:20:30|173466.3|173336.3|173466.1|173336.1|173466.3|173336.3|173466.1|173336.1|2
1727886040000|2024-10-02 16:20:40|173461.2|173331.2|173443.5|173313.5|173461.2|173331.2|173426.3|173296.3|12
1727886050000|2024-10-02 16:20:50|173447.2|173317.2|173441.4|173311.4|173447.2|173317.2|173439.4|173309.4|4
1727886060000|2024-10-02 16:21:00|173445.2|173315.2|173446.2|173316.2|173446.2|173316.2|173442.2|173312.2|4
1727886070000|2024-10-02 16:21:10|173447.7|173317.7|173442.9|173312.9|173451.9|173321.9|173442.6|173312.6|5
1727886080000|2024-10-02 16:21:20|173451.9|173321.9|173453.8|173323.8|173456|173326|173451.9|173321.9|5
1727886090000|2024-10-02 16:21:30|173454.5|173324.5|173449.8|173319.8|173454.5|173324.5|173449.8|173319.8|3
1727886100000|2024-10-02 16:21:40|173454|173324|173452.3|173322.3|173455.5|173325.5|173452.3|173322.3|6
1727886110000|2024-10-02 16:21:50|173449|173319|173451.4|173321.4|173451.4|173321.4|173449|173319|2
1727886120000|2024-10-02 16:22:00|173453.8|173323.8|173453.2|173323.2|173454.8|173324.8|173452.3|173322.3|6
1727886130000|2024-10-02 16:22:10|173452.3|173322.3|173453.8|173323.8|173453.8|173323.8|173449.8|173319.8|6
1727886140000|2024-10-02 16:22:20|173455.4|173325.4|173452.6|173322.6|173455.4|173325.4|173452|173322|4
1727886150000|2024-10-02 16:22:30|173459.1|173329.1|173459.1|173329.1|173459.1|173329.1|173459.1|173329.1|1
1727886160000|2024-10-02 16:22:40|173459.8|173329.8|173459.8|173329.8|173459.8|173329.8|173459.8|173329.8|1
1727886170000|2024-10-02 16:22:50|173459.1|173329.1|173458.5|173328.5|173459.1|173329.1|173453.2|173323.2|4
1727886180000|2024-10-02 16:23:00|173457.3|173327.3|173452.7|173322.7|173459.1|173329.1|173452.7|173322.7|3
1727886190000|2024-10-02 16:23:10|173452.1|173322.1|173459.1|173329.1|173459.1|173329.1|173452.1|173322.1|2
1727886200000|2024-10-02 16:23:20|173452.7|173322.7|173460.3|173330.3|173460.9|173330.9|173452.7|173322.7|4
1727886210000|2024-10-02 16:23:30|173459.1|173329.1|173460.7|173330.7|173460.7|173330.7|173459.1|173329.1|2
1727886220000|2024-10-02 16:23:40|173457.5|173327.5|173461.9|173331.9|173461.9|173331.9|173457.5|173327.5|2
1727886230000|2024-10-02 16:23:50|173465.4|173335.4|173469.8|173339.8|173469.8|173339.8|173465|173335|3
1727886240000|2024-10-02 16:24:00|173469.4|173339.4|173465.1|173335.1|173469.4|173339.4|173463.9|173333.9|4
1727886250000|2024-10-02 16:24:10|173462.2|173332.2|173456.5|173326.5|173462.2|173332.2|173455.8|173325.8|7
1727886260000|2024-10-02 16:24:20|173456.6|173326.6|173459.2|173329.2|173459.7|173329.7|173453.6|173323.6|9
1727886270000|2024-10-02 16:24:30|173458.3|173328.3|173461.4|173331.4|173461.4|173331.4|173455.6|173325.6|7
1727886280000|2024-10-02 16:24:40|173462.5|173332.5|173462.2|173332.2|173462.5|173332.5|173460.3|173330.3|3
1727886290000|2024-10-02 16:24:50|173460.3|173330.3|173460.3|173330.3|173460.3|173330.3|173460.3|173330.3|1
1727886300000|2024-10-02 16:25:00|173462|173332|173464.4|173334.4|173465.7|173335.7|173457.1|173327.1|11
1727886310000|2024-10-02 16:25:10|173465.2|173335.2|173462.9|173332.9|173465.2|173335.2|173458.6|173328.6|9
1727886320000|2024-10-02 16:25:20|173459|173329|173454.1|173324.1|173459.5|173329.5|173451.5|173321.5|5
1727886330000|2024-10-02 16:25:30|173453.3|173323.3|173452.1|173322.1|173454.1|173324.1|173451.5|173321.5|5
1727886340000|2024-10-02 16:25:40|173450.7|173320.7|173428.4|173298.4|173450.7|173320.7|173426.5|173296.5|14
1727886350000|2024-10-02 16:25:50|173430.3|173300.3|173428.9|173298.9|173432.3|173302.3|173426.5|173296.5|6
1727886360000|2024-10-02 16:26:00|173430.3|173300.3|173430.3|173300.3|173436|173306|173428.2|173298.2|8
1727886380000|2024-10-02 16:26:20|173432.4|173302.4|173428.3|173298.3|173437.8|173307.8|173428.3|173298.3|9
1727886390000|2024-10-02 16:26:30|173429.4|173299.4|173427.1|173297.1|173429.5|173299.5|173427.1|173297.1|7
1727886400000|2024-10-02 16:26:40|173429.5|173299.5|173429.5|173299.5|173429.5|173299.5|173429.5|173299.5|1
1727886410000|2024-10-02 16:26:50|173429.6|173299.6|173430.7|173300.7|173432|173302|173427.3|173297.3|9
1727886420000|2024-10-02 16:27:00|173428.1|173298.1|173432.7|173302.7|173432.7|173302.7|173425.4|173295.4|7
1727886430000|2024-10-02 16:27:10|173430.8|173300.8|173433.5|173303.5|173434.6|173304.6|173428|173298|14
1727886440000|2024-10-02 16:27:20|173434.3|173304.3|173434|173304|173435.5|173305.5|173428|173298|21
1727886450000|2024-10-02 16:27:30|173435.7|173305.7|173430.5|173300.5|173435.7|173305.7|173430.5|173300.5|7
1727886460000|2024-10-02 16:27:40|173436.3|173306.3|173434.7|173304.7|173436.3|173306.3|173434.7|173304.7|4
1727886470000|2024-10-02 16:27:50|173436.5|173306.5|173434.1|173304.1|173436.5|173306.5|173429.2|173299.2|10
1727886480000|2024-10-02 16:28:00|173431.8|173301.8|173428.8|173298.8|173433.8|173303.8|173422.6|173292.6|9
1727886490000|2024-10-02 16:28:10|173431.1|173301.1|173437.9|173307.9|173437.9|173307.9|173424.1|173294.1|12
1727886500000|2024-10-02 16:28:20|173437.3|173307.3|173441.4|173311.4|173441.4|173311.4|173432.2|173302.2|12
1727886510000|2024-10-02 16:28:30|173434.1|173304.1|173431.2|173301.2|173442.3|173312.3|173431.2|173301.2|5
1727886520000|2024-10-02 16:28:40|173428.7|173298.7|173426.3|173296.3|173432.7|173302.7|173426.3|173296.3|7
1727886530000|2024-10-02 16:28:50|173428.8|173298.8|173424.9|173294.9|173428.8|173298.8|173424.9|173294.9|5
1727886540000|2024-10-02 16:29:00|173426.8|173296.8|173433.2|173303.2|173433.2|173303.2|173422.5|173292.5|16
1727886550000|2024-10-02 16:29:10|173439.6|173309.6|173438.4|173308.4|173452.9|173322.9|173426.7|173296.7|15
1727886560000|2024-10-02 16:29:20|173442.4|173312.4|173443.2|173313.2|173448.2|173318.2|173440.2|173310.2|10
1727886570000|2024-10-02 16:29:30|173445|173315|173453.7|173323.7|173453.7|173323.7|173445|173315|5
1727886580000|2024-10-02 16:29:40|173449.1|173319.1|173448.4|173318.4|173452.5|173322.5|173448.4|173318.4|4
1727886590000|2024-10-02 16:29:50|173447.9|173317.9|173449.5|173319.5|173452.5|173322.5|173447.9|173317.9|4
1727886600000|2024-10-02 16:30:00|173448.2|173318.2|173461.2|173331.2|173461.2|173331.2|173448.2|173318.2|7
1727886610000|2024-10-02 16:30:10|173463.2|173333.2|173466.3|173336.3|173466.3|173336.3|173460.8|173330.8|5
1727886620000|2024-10-02 16:30:20|173467.9|173337.9|173474|173344|173481.2|173351.2|173460.1|173330.1|12
1727886630000|2024-10-02 16:30:30|173470.5|173340.5|173470.4|173340.4|173473.9|173343.9|173468.9|173338.9|6
1727886640000|2024-10-02 16:30:40|173489.2|173359.2|173463.9|173333.9|173500.4|173370.4|173463.9|173333.9|20
1727886650000|2024-10-02 16:30:50|173459.9|173329.9|173488.5|173358.5|173489.7|173359.7|173459.1|173329.1|6
1727886660000|2024-10-02 16:31:00|173486.3|173356.3|173468.6|173338.6|173489.9|173359.9|173468.6|173338.6|12
1727886670000|2024-10-02 16:31:10|173469.7|173339.7|173464.8|173334.8|173474.2|173344.2|173463.7|173333.7|10
1727886680000|2024-10-02 16:31:20|173465|173335|173472.1|173342.1|173472.1|173342.1|173464.3|173334.3|5
1727886690000|2024-10-02 16:31:30|173464.3|173334.3|173475.7|173345.7|173477.6|173347.6|173463.8|173333.8|6
1727886700000|2024-10-02 16:31:40|173479.4|173349.4|173476|173346|173479.4|173349.4|173470.9|173340.9|8
1727886710000|2024-10-02 16:31:50|173476.2|173346.2|173471.2|173341.2|173479.4|173349.4|173471.2|173341.2|9
1727886720000|2024-10-02 16:32:00|173477.6|173347.6|173480.2|173350.2|173481.1|173361.9|173451.9|173339.4|12
1727886730000|2024-10-02 16:32:10|173479.2|173349.2|173478.6|173348.6|173479.2|173349.2|173477.8|173347.8|5
1727886740000|2024-10-02 16:32:20|173478.8|173348.8|173481.3|173351.3|173490.3|173360.3|173478.1|173348.1|18
1727886750000|2024-10-02 16:32:30|173484.5|173354.5|173498.5|173368.5|173498.5|173368.5|173481.4|173351.4|4
1727886760000|2024-10-02 16:32:40|173492.9|173362.9|173486.9|173356.9|173492.9|173362.9|173480.7|173350.7|11
1727886770000|2024-10-02 16:32:50|173489.1|173359.1|173497.2|173367.2|173497.3|173367.3|173484.4|173354.4|11
1727886780000|2024-10-02 16:33:00|173493.2|173363.2|173473.3|173343.3|173496.9|173366.9|173473.3|173343.3|12
1727886790000|2024-10-02 16:33:10|173475.2|173345.2|173471.1|173341.1|173475.2|173364.4|173454.4|173340.8|7
1727886800000|2024-10-02 16:33:20|173470.8|173340.8|173471|173341|173471|173341|173470.8|173340.8|2
1727886810000|2024-10-02 16:33:30|173454.4|173364.4|173477.6|173347.6|173479.8|173370|173454.4|173338.4|6
1727886820000|2024-10-02 16:33:40|173471.7|173341.7|173474.7|173344.7|173477.8|173347.8|173471.7|173341.7|6
1727886830000|2024-10-02 16:33:50|173477.4|173347.4|173483.1|173353.1|173485.1|173355.1|173474.4|173344.4|10
1727886840000|2024-10-02 16:34:00|173470.2|173340.2|173474.2|173344.2|173474.2|173344.2|173467.8|173337.8|3
1727886850000|2024-10-02 16:34:10|173480.2|173350.2|173470.3|173340.3|173480.2|173360.4|173450.4|173340.3|7
1727886860000|2024-10-02 16:34:20|173482.3|173352.3|173493.3|173363.3|173494.8|173379.1|173466.2|173352.3|14
1727886870000|2024-10-02 16:34:30|173479.4|173389.4|173482.2|173352.2|173482.2|173389.4|173460.2|173352.2|6
1727886880000|2024-10-02 16:34:40|173485|173355|173461.2|173371.2|173485|173376.1|173460|173355|9
1727886890000|2024-10-02 16:34:50|173464.9|173374.9|173490|173360|173496|173377|173458.1|173348.5|17
1727886900000|2024-10-02 16:35:00|173491.7|173361.7|173494.6|173364.6|173502.4|173393.1|173480.1|173360.8|15
1727886910000|2024-10-02 16:35:10|173494.4|173364.4|173502.6|173372.6|173504.9|173374.9|173494.4|173364.4|12
1727886920000|2024-10-02 16:35:20|173494.8|173364.8|173496.5|173366.5|173506.2|173376.2|173492.8|173362.8|14
1727886930000|2024-10-02 16:35:30|173500.3|173370.3|173504.9|173374.9|173507.1|173377.1|173499|173369|8
1727886940000|2024-10-02 16:35:40|173501.1|173371.1|173521.3|173391.3|173521.3|173391.3|173501.1|173371.1|16
1727886950000|2024-10-02 16:35:50|173524.3|173394.3|173516.5|173386.5|173524.3|173394.3|173514.4|173384.4|7
1727886960000|2024-10-02 16:36:00|173517.7|173387.7|173516.8|173386.8|173518.7|173388.7|173512.5|173382.5|7
1727886970000|2024-10-02 16:36:10|173518.6|173388.6|173527.6|173397.6|173528.4|173398.4|173518.6|173388.6|12
1727886980000|2024-10-02 16:36:20|173526.2|173396.2|173528.6|173398.6|173531.9|173401.9|173522.6|173392.6|11
1727886990000|2024-10-02 16:36:30|173527|173397|173528.1|173398.1|173528.6|173398.6|173525.8|173395.8|4
1727887000000|2024-10-02 16:36:40|173525.8|173395.8|173528.4|173398.4|173528.4|173398.4|173525.8|173395.8|2
1727887010000|2024-10-02 16:36:50|173530.8|173400.8|173531.4|173401.4|173531.4|173401.4|173527.9|173397.9|3
1727887020000|2024-10-02 16:37:00|173529.2|173399.2|173526.9|173396.9|173529.2|173399.2|173525.6|173395.6|3
1727887030000|2024-10-02 16:37:10|173526.4|173396.4|173530|173400|173533|173403|173525.9|173395.9|10
1727887040000|2024-10-02 16:37:20|173530.8|173400.8|173530.8|173400.8|173530.8|173400.8|173530.8|173400.8|1
1727887050000|2024-10-02 16:37:30|173527.7|173397.7|173522|173392|173531.7|173401.7|173522|173392|3
1727887060000|2024-10-02 16:37:40|173524|173394|173531|173401|173531|173401|173522|173392|13
1727887070000|2024-10-02 16:37:50|173530.7|173400.7|173530.7|173400.7|173530.7|173400.7|173530.7|173400.7|1
1727887080000|2024-10-02 16:38:00|173531|173401|173529.3|173399.3|173531|173401|173527.1|173397.1|6
1727887090000|2024-10-02 16:38:10|173527.1|173397.1|173511|173421|173527.1|173421|173511|173397.1|2
1727887100000|2024-10-02 16:38:20|173514|173424|173527.7|173397.7|173527.7|173424|173511|173393.5|5
1727887110000|2024-10-02 16:38:30|173517.9|173387.9|173518.7|173388.7|173521.9|173391.9|173501.3|173371.3|16
1727887120000|2024-10-02 16:38:40|173520.3|173390.3|173500.1|173410.1|173520.3|173410.1|173500.1|173384.3|8
1727887130000|2024-10-02 16:38:50|173495.9|173405.9|173511.2|173381.2|173514.8|173410.1|173495.9|173381.2|12
1727887140000|2024-10-02 16:39:00|173511.3|173381.3|173508|173378|173517.7|173409.8|173499.8|173378|17
1727887150000|2024-10-02 16:39:10|173508.9|173378.9|173534.1|173404.1|173536|173424.6|173508.8|173378.8|11
1727887160000|2024-10-02 16:39:20|173535.9|173405.9|173534.4|173404.4|173537.5|173407.5|173534.4|173404.4|5
1727887170000|2024-10-02 16:39:30|173535|173405|173537.7|173407.7|173537.7|173407.7|173534.9|173404.9|4
1727887180000|2024-10-02 16:39:40|173534.4|173404.4|173534.4|173404.4|173537.7|173407.7|173534.4|173404.4|3
1727887190000|2024-10-02 16:39:50|173537.7|173407.7|173534|173404|173537.7|173407.7|173534|173404|3
1727887210000|2024-10-02 16:40:10|173532.8|173402.8|173532.8|173402.8|173532.8|173402.8|173532.8|173402.8|1
1727887220000|2024-10-02 16:40:20|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|173535.7|173405.7|1
1727887230000|2024-10-02 16:40:30|173534|173404|173532.8|173402.8|173534|173404|173532.8|173402.8|2
1727887240000|2024-10-02 16:40:40|173534|173404|173527.3|173397.3|173535.5|173405.5|173520.8|173390.8|8
1727887250000|2024-10-02 16:40:50|173529.4|173399.4|173529.2|173399.2|173529.4|173399.4|173527.6|173397.6|6
1727887260000|2024-10-02 16:41:00|173530.5|173400.5|173527.3|173397.3|173530.5|173400.5|173527.3|173397.3|3
1727887270000|2024-10-02 16:41:10|173529.2|173399.2|173529.2|173399.2|173529.2|173399.2|173529.2|173399.2|1
1727887280000|2024-10-02 16:41:20|173527.3|173397.3|173501.1|173371.1|173527.3|173397.3|173498.8|173368.8|5
1727887290000|2024-10-02 16:41:30|173501.8|173371.8|173497.8|173367.8|173503.6|173373.6|173497.8|173367.8|6
1727887300000|2024-10-02 16:41:40|173475.9|173385.9|173479.5|173349.5|173501.1|173390.2|173469.1|173349|15
1727887310000|2024-10-02 16:41:50|173478.5|173348.5|173478.5|173348.5|173482.2|173352.2|173474.9|173344.9|15
1727887320000|2024-10-02 16:42:00|173480.5|173350.5|173464.6|173334.6|173480.5|173350.5|173463.9|173333.9|8
1727887330000|2024-10-02 16:42:10|173466.5|173336.5|173458.8|173328.8|173466.5|173352.7|173436|173327.7|11
1727887340000|2024-10-02 16:42:20|173459.2|173329.2|173461.8|173331.8|173461.9|173331.9|173458.6|173328.6|11
1727887350000|2024-10-02 16:42:30|173462.3|173332.3|173458.8|173328.8|173462.3|173332.3|173458.2|173328.2|11
1727887360000|2024-10-02 16:42:40|173459|173329|173459.1|173329.1|173459.2|173329.2|173458.7|173328.7|7
1727887370000|2024-10-02 16:42:50|173458.7|173328.7|173456.1|173326.1|173459.7|173329.7|173456.1|173326.1|6
1727887380000|2024-10-02 16:43:00|173457.1|173327.1|173446.2|173356.2|173471.6|173360.1|173446.2|173327.1|7
1727887390000|2024-10-02 16:43:10|173447.1|173357.1|173446.7|173356.7|173447.7|173357.7|173446.7|173356.7|5
1727887400000|2024-10-02 16:43:20|173447.6|173357.6|173465.5|173335.5|173465.5|173357.6|173445.5|173334.4|6
1727887410000|2024-10-02 16:43:30|173465.3|173335.3|173465.4|173335.4|173465.4|173335.4|173465.3|173335.3|2
1727887430000|2024-10-02 16:43:50|173465.1|173335.1|173447.6|173357.6|173472.5|173357.6|173444.3|173335.1|5
1727887440000|2024-10-02 16:44:00|173450.4|173360.4|173468.4|173338.4|173468.4|173360.4|173448.8|173337.7|4
1727887450000|2024-10-02 16:44:10|173468.2|173338.2|173445.2|173355.2|173468.4|173355.2|173445.2|173337.7|5
1727887460000|2024-10-02 16:44:20|173445|173355|173445.2|173355.2|173445.2|173355.2|173445|173355|2
1727887470000|2024-10-02 16:44:30|173448.4|173358.4|173445.1|173355.1|173448.4|173358.4|173445.1|173355.1|3
1727887480000|2024-10-02 16:44:40|173445|173355|173445|173355|173445|173355|173445|173355|1
1727887490000|2024-10-02 16:44:50|173494.2|173364.2|173489.8|173359.8|173494.7|173386.8|173469.4|173359.8|14
1727887500000|2024-10-02 16:45:00|173488.1|173358.1|173474.8|173384.8|173492|173384.8|173474.8|173358.1|4
1727887510000|2024-10-02 16:45:10|173477.8|173387.8|173496.9|173366.9|173501.9|173387.8|173477.8|173366.5|10
1727887520000|2024-10-02 16:45:20|173499.5|173369.5|173476.8|173346.8|173499.5|173372.7|173457.9|173346.6|8
1727887530000|2024-10-02 16:45:30|173475.4|173345.4|173468.4|173338.4|173475.4|173345.4|173465.5|173335.5|9
1727887540000|2024-10-02 16:45:40|173467.9|173337.9|173462.9|173332.9|173467.9|173337.9|173462.9|173332.9|6
1727887550000|2024-10-02 16:45:50|173458.7|173328.7|173459.1|173329.1|173463.9|173333.9|173458.5|173328.5|7
1727887560000|2024-10-02 16:46:00|173463.2|173333.2|173459.1|173329.1|173463.2|173333.2|173458.4|173328.4|4
1727887570000|2024-10-02 16:46:10|173459.3|173329.3|173452.4|173322.4|173459.3|173329.3|173452.4|173322.4|7
1727887580000|2024-10-02 16:46:20|173453.5|173323.5|173453.8|173323.8|173457.3|173327.3|173452|173322|8
1727887590000|2024-10-02 16:46:30|173449|173319|173425.6|173335.6|173449|173339.9|173425.4|173319|10
1727887600000|2024-10-02 16:46:40|173431.9|173341.9|173436.4|173346.4|173441.2|173351.2|173431.9|173341.9|12
1727887610000|2024-10-02 16:46:50|173434.3|173344.3|173436.1|173346.1|173440.6|173350.6|173432.8|173342.8|16
1727887620000|2024-10-02 16:47:00|173434|173344|173434.1|173344.1|173440.6|173350.6|173433.7|173343.7|21
1727887630000|2024-10-02 16:47:10|173436.4|173346.4|173466.5|173336.5|173466.5|173349.5|173432.8|173335.4|19
1727887640000|2024-10-02 16:47:20|173469.6|173339.6|173444.6|173354.6|173469.6|173359.5|173442.3|173333.1|11
1727887650000|2024-10-02 16:47:30|173444.5|173354.5|173444.2|173354.2|173448.3|173358.3|173443.9|173353.9|6
1727887660000|2024-10-02 16:47:40|173439.7|173349.7|173444|173354|173445|173355|173437.8|173347.8|8
1727887670000|2024-10-02 16:47:50|173445|173355|173448.4|173358.4|173448.7|173358.7|173445|173355|5
1727887680000|2024-10-02 16:48:00|173446.8|173356.8|173448.3|173358.3|173448.4|173358.4|173443.6|173353.6|9
1727887690000|2024-10-02 16:48:10|173466.1|173336.1|173464.8|173334.8|173466.1|173336.1|173463.1|173333.1|7
1727887700000|2024-10-02 16:48:20|173464.9|173334.9|173434.1|173344.1|173464.9|173344.1|173432.7|173321|13
1727887710000|2024-10-02 16:48:30|173432|173342|173430.7|173340.7|173432|173342|173429.3|173339.3|4
1727887720000|2024-10-02 16:48:40|173435.4|173345.4|173434|173344|173438.7|173348.7|173433.6|173343.6|6
1727887730000|2024-10-02 16:48:50|173432|173342|173428.9|173338.9|173435.1|173345.1|173428.9|173338.9|9
1727887740000|2024-10-02 16:49:00|173430.7|173340.7|173431.6|173341.6|173434|173344|173428.8|173338.8|13
1727887750000|2024-10-02 16:49:10|173430.2|173340.2|173435.2|173345.2|173440.8|173350.8|173430.2|173340.2|13
1727887760000|2024-10-02 16:49:20|173436.2|173346.2|173434.6|173344.6|173436.2|173346.2|173432.4|173342.4|9
1727887770000|2024-10-02 16:49:30|173440|173350|173452.1|173362.1|173452.1|173362.1|173440|173350|15
1727887780000|2024-10-02 16:49:40|173449.7|173359.7|173494.7|173364.7|173499.7|173369.7|173449.7|173359.7|13
1727887790000|2024-10-02 16:49:50|173496.8|173366.8|173498.2|173368.2|173501.5|173371.5|173493|173363|14
1727887800000|2024-10-02 16:50:00|173499.3|173369.3|173480.3|173390.3|173502.8|173395.4|173480.3|173369.3|11
1727887810000|2024-10-02 16:50:10|173478.1|173388.1|173480.4|173390.4|173499|173393.1|173476.3|173369|12
1727887820000|2024-10-02 16:50:20|173478.7|173388.7|173482.9|173392.9|173504.9|173395.7|173478.4|173374.9|10
1727887830000|2024-10-02 16:50:30|173486.3|173396.3|173500.5|173370.5|173504.2|173396.3|173477.3|173368.7|13
1727887840000|2024-10-02 16:50:40|173508|173378|173491|173401|173510.3|173401|173491|173375.3|6
1727887850000|2024-10-02 16:50:50|173482|173392|173499.3|173369.3|173500.4|173392|173482|173352.3|9
1727887860000|2024-10-02 16:51:00|173501|173371|173501.7|173371.7|173504.9|173374.9|173501|173371|9
1727887870000|2024-10-02 16:51:10|173504.9|173374.9|173504.3|173374.3|173507.1|173377.1|173503.4|173373.4|9
1727887880000|2024-10-02 16:51:20|173500.8|173370.8|173493.8|173363.8|173500.8|173370.8|173491.9|173361.9|9
1727887890000|2024-10-02 16:51:30|173492.6|173362.6|173495.4|173365.4|173495.4|173365.4|173492.6|173362.6|2
1727887900000|2024-10-02 16:51:40|173494|173364|173493.5|173363.5|173494|173364|173488|173358|6
1727887910000|2024-10-02 16:51:50|173492.5|173362.5|173486.4|173356.4|173492.5|173362.5|173486.4|173356.4|7
1727887920000|2024-10-02 16:52:00|173484.9|173354.9|173489|173359|173492.4|173362.4|173482.8|173352.8|14
1727887930000|2024-10-02 16:52:10|173472.5|173382.5|173486.1|173356.1|173492.5|173382.9|173468.3|173356.1|12
1727887940000|2024-10-02 16:52:20|173484.1|173354.1|173487.4|173357.4|173488|173358|173484.1|173354.1|7
1727887950000|2024-10-02 16:52:30|173488.1|173358.1|173489.6|173359.6|173493.8|173363.8|173488.1|173358.1|4
1727887960000|2024-10-02 16:52:40|173473.3|173383.3|173467.5|173377.5|173476|173386|173467|173377|9
1727887970000|2024-10-02 16:52:50|173487.8|173357.8|173475.2|173385.2|173493.8|173385.2|173475.2|173357.8|10
1727887980000|2024-10-02 16:53:00|173475.5|173385.5|173460.4|173370.4|173484.1|173385.5|173460.4|173348.8|13
1727887990000|2024-10-02 16:53:10|173477|173347|173478.5|173348.5|173478.8|173348.8|173477|173347|3
1727888000000|2024-10-02 16:53:20|173478|173348|173478.4|173348.4|173478.4|173348.4|173478|173348|3
1727888010000|2024-10-02 16:53:30|173478.3|173348.3|173473.6|173343.6|173480.9|173350.9|173468.5|173338.5|7
1727888020000|2024-10-02 16:53:40|173470.9|173340.9|173472.7|173342.7|173474|173344|173470.6|173340.6|4
1727888030000|2024-10-02 16:53:50|173474.7|173344.7|173493.8|173363.8|173493.8|173363.8|173474.7|173344.7|9
1727888040000|2024-10-02 16:54:00|173497.1|173367.1|173497.1|173367.1|173501.5|173371.5|173490.6|173360.6|11
1727888050000|2024-10-02 16:54:10|173500.4|173370.4|173496.3|173366.3|173501|173371|173491.6|173361.6|14
1727888060000|2024-10-02 16:54:20|173498.8|173368.8|173499.4|173369.4|173499.4|173369.4|173498.8|173368.8|2
1727888070000|2024-10-02 16:54:30|173499.1|173369.1|173494.7|173364.7|173499.1|173369.1|173486.7|173356.7|8
1727888080000|2024-10-02 16:54:40|173491.2|173361.2|173495.2|173365.2|173495.2|173365.2|173491.2|173361.2|5
1727888090000|2024-10-02 16:54:50|173498.5|173368.5|173492.8|173362.8|173498.6|173368.6|173492.8|173362.8|3
1727888100000|2024-10-02 16:55:00|173495.6|173365.6|173491|173361|173495.6|173365.6|173491|173361|3
1727888110000|2024-10-02 16:55:10|173497.1|173367.1|173500|173370|173500|173370|173497.1|173367.1|3
1727888120000|2024-10-02 16:55:20|173499.4|173369.4|173511.5|173381.5|173511.5|173381.5|173499.4|173369.4|6
1727888130000|2024-10-02 16:55:30|173513.3|173383.3|173522.3|173392.3|173522.3|173392.3|173507|173377|11
1727888140000|2024-10-02 16:55:40|173498.1|173408.1|173526.6|173396.6|173527.1|173408.1|173498.1|173389.5|6
1727888150000|2024-10-02 16:55:50|173527.9|173397.9|173529.1|173399.1|173529.1|173399.1|173527|173397|5
1727888160000|2024-10-02 16:56:00|173529|173399|173528.1|173398.1|173531.4|173401.4|173528.1|173398.1|9
1727888170000|2024-10-02 16:56:10|173531.7|173401.7|173532|173402|173533|173403|173529.1|173399.1|6
1727888180000|2024-10-02 16:56:20|173529.3|173399.3|173529.3|173399.3|173532.7|173402.7|173528.5|173398.5|9
1727888190000|2024-10-02 16:56:30|173532|173402|173532.1|173402.1|173535.6|173405.6|173529.1|173399.1|10
1727888200000|2024-10-02 16:56:40|173529.4|173399.4|173532.1|173402.1|173534.2|173404.2|173529.4|173399.4|11
1727888210000|2024-10-02 16:56:50|173534.2|173404.2|173531.5|173401.5|173534.2|173404.2|173530.1|173400.1|8
1727888220000|2024-10-02 16:57:00|173533.6|173403.6|173535.3|173405.3|173540.5|173410.5|173532.1|173402.1|10
1727888230000|2024-10-02 16:57:10|173536.1|173406.1|173532.5|173402.5|173536.1|173406.1|173532.5|173402.5|9
1727888240000|2024-10-02 16:57:20|173532.3|173402.3|173533|173403|173534.8|173404.8|173530.3|173400.3|13
1727888250000|2024-10-02 16:57:30|173533.2|173403.2|173531.6|173401.6|173533.2|173403.2|173531.6|173401.6|3
1727888260000|2024-10-02 16:57:40|173532.7|173402.7|173531.6|173401.6|173533.9|173403.9|173530.8|173400.8|10
1727888270000|2024-10-02 16:57:50|173531.5|173401.5|173531.7|173401.7|173532.9|173402.9|173531.4|173401.4|7
1727888280000|2024-10-02 16:58:00|173528.6|173398.6|173518.6|173388.6|173529.7|173399.7|173518.6|173388.6|11
1727888290000|2024-10-02 16:58:10|173521.4|173391.4|173522.1|173392.1|173522.2|173392.2|173520.7|173390.7|8
1727888300000|2024-10-02 16:58:20|173520.7|173390.7|173530.7|173400.7|173531.2|173401.2|173519.9|173389.9|11
1727888310000|2024-10-02 16:58:30|173530.4|173400.4|173535|173405|173535|173405|173527.5|173397.5|8
1727888320000|2024-10-02 16:58:40|173532.7|173402.7|173529.5|173399.5|173532.7|173402.7|173529.5|173399.5|4
1727888330000|2024-10-02 16:58:50|173529.1|173399.1|173530.8|173400.8|173535.4|173405.4|173527.4|173397.4|10
1727888340000|2024-10-02 16:59:00|173530.1|173400.1|173530.5|173400.5|173531.1|173401.1|173529.8|173399.8|4
1727888350000|2024-10-02 16:59:10|173531.1|173401.1|173530.2|173400.2|173533.2|173403.2|173528.7|173398.7|9
1727888360000|2024-10-02 16:59:20|173531.6|173401.6|173533.7|173403.7|173535.5|173405.5|173531.6|173401.6|6
1727888370000|2024-10-02 16:59:30|173533.5|173403.5|173531|173401|173533.5|173403.5|173531|173401|4
1727888380000|2024-10-02 16:59:40|173532.6|173402.6|173531.8|173401.8|173532.6|173402.6|173531.8|173401.8|6
1727888390000|2024-10-02 16:59:50|173528.8|173398.8|173525.8|173395.8|173528.8|173398.8|173525.8|173395.8|3
1727888400000|2024-10-02 17:00:00|173524.7|173394.7|173507.2|173377.2|173524.7|173394.7|173506.8|173376.8|3
1727888410000|2024-10-02 17:00:10|173508.1|173378.1|173505.3|173375.3|173508.7|173378.7|173505.3|173375.3|5
1727888420000|2024-10-02 17:00:20|173504.6|173374.6|173508.6|173378.6|173510.7|173380.7|173504.6|173374.6|3
1727888430000|2024-10-02 17:00:30|173510.9|173380.9|173467.1|173337.1|173517.8|173387.8|173467.1|173337.1|9
1727888440000|2024-10-02 17:00:40|173473.9|173343.9|173456.5|173326.5|173473.9|173343.9|173456.5|173326.5|6
1727888450000|2024-10-02 17:00:50|173458.9|173328.9|173431.7|173301.7|173461.9|173331.9|173431.7|173301.7|14
1727888460000|2024-10-02 17:01:00|173434.2|173304.2|173430.7|173300.7|173435.9|173305.9|173430.7|173300.7|8
1727888470000|2024-10-02 17:01:10|173435.6|173305.6|173426.2|173296.2|173449.1|173320.3|173403.1|173294|16
1727888480000|2024-10-02 17:01:20|173424.7|173294.7|173425|173295|173432.9|173316.1|173398.8|173287.8|10
1727888490000|2024-10-02 17:01:30|173429.9|173299.9|173416.6|173286.6|173429.9|173299.9|173416.5|173286.5|12
1727888500000|2024-10-02 17:01:40|173421.1|173291.1|173421.1|173291.1|173421.1|173291.1|173421.1|173291.1|1
1727888510000|2024-10-02 17:01:50|173418.9|173288.9|173421|173291|173421.5|173291.5|173416.1|173286.1|8
1727888520000|2024-10-02 17:02:00|173421.3|173291.3|173414.3|173284.3|173421.3|173291.3|173407.1|173277.1|11
1727888530000|2024-10-02 17:02:10|173406.9|173276.9|173419.8|173289.8|173419.8|173289.8|173406.9|173276.9|6
1727888540000|2024-10-02 17:02:20|173417.8|173287.8|173421.9|173291.9|173421.9|173291.9|173415.8|173285.8|9
1727888550000|2024-10-02 17:02:30|173419.3|173289.3|173420.1|173290.1|173420.1|173290.1|173413.6|173283.6|4
1727888560000|2024-10-02 17:02:40|173417.6|173287.6|173426.2|173296.2|173428.5|173319.5|173409.5|173287.3|6
1727888570000|2024-10-02 17:02:50|173426.6|173296.6|173414.5|173324.5|173434.5|173324.5|173414.5|173296.6|8
1727888590000|2024-10-02 17:03:10|173406|173316|173411.1|173321.1|173430.1|173326|173406|173297.8|5
1727888600000|2024-10-02 17:03:20|173430|173300|173434|173344|173434.3|173344.3|173427.3|173300|8
1727888610000|2024-10-02 17:03:30|173432.3|173342.3|173421|173331|173432.3|173342.3|173421|173331|3
1727888620000|2024-10-02 17:03:40|173422.7|173332.7|173420.1|173330.1|173422.7|173332.7|173416.7|173326.7|4
1727888630000|2024-10-02 17:03:50|173415.8|173325.8|173449.1|173319.1|173452|173342.9|173415.8|173317.7|14
1727888640000|2024-10-02 17:04:00|173447|173317|173441.5|173311.5|173449.3|173332.5|173422.5|173311.5|8
1727888650000|2024-10-02 17:04:10|173427.9|173337.9|173427.9|173337.9|173427.9|173337.9|173425.9|173335.9|4
1727888670000|2024-10-02 17:04:30|173426|173336|173423|173333|173426|173336|173423|173333|2
1727888680000|2024-10-02 17:04:40|173427.9|173337.9|173427.6|173337.6|173442.4|173339.1|173420.9|173309.2|12
1727888690000|2024-10-02 17:04:50|173428.1|173338.1|173424.9|173334.9|173428.1|173338.1|173424.5|173334.5|7
1727888700000|2024-10-02 17:05:00|173423.2|173333.2|173441.2|173311.2|173441.2|173334.9|173411|173311.2|8
1727888710000|2024-10-02 17:05:10|173425.8|173335.8|173433.9|173303.9|173442.9|173336.5|173413.4|173303.9|11
1727888720000|2024-10-02 17:05:20|173432|173302|173432|173302|173432|173302|173432|173302|1
1727888730000|2024-10-02 17:05:30|173431.9|173301.9|173431.1|173341.1|173432.8|173341.1|173413.3|173298.6|7
1727888740000|2024-10-02 17:05:40|173434.9|173344.9|173459.6|173329.6|173462.3|173345.4|173434.9|173329.6|5
1727888750000|2024-10-02 17:05:50|173459.2|173329.2|173460.5|173330.5|173460.5|173330.5|173456.6|173326.6|11
1727888760000|2024-10-02 17:06:00|173460.7|173330.7|173460.7|173330.7|173460.7|173330.7|173460.7|173330.7|1
1727888770000|2024-10-02 17:06:10|173460.9|173330.9|173442|173352|173460.9|173355.6|173441.2|173330.9|5
1727888780000|2024-10-02 17:06:20|173446.4|173356.4|173459.3|173329.3|173461.6|173356.4|173442.6|173327.9|9
1727888790000|2024-10-02 17:06:30|173461.5|173331.5|173460.7|173330.7|173463|173333|173458.5|173328.5|7
1727888800000|2024-10-02 17:06:40|173462.7|173332.7|173462.5|173332.5|173462.7|173332.7|173461.8|173331.8|3
1727888810000|2024-10-02 17:06:50|173457.3|173327.3|173439.9|173349.9|173464.9|173353.1|173436.7|173327.3|7
1727888820000|2024-10-02 17:07:00|173436.4|173346.4|173450.9|173320.9|173450.9|173351.2|173435.3|173320.9|14
1727888830000|2024-10-02 17:07:10|173454.4|173324.4|173424.7|173334.7|173458.1|173336.9|173423.8|173316.9|9
1727888840000|2024-10-02 17:07:20|173429.2|173339.2|173446.4|173316.4|173446.4|173339.2|173427.4|173316.4|4
1727888850000|2024-10-02 17:07:30|173445.4|173315.4|173445|173315|173446.3|173316.3|173445|173315|4
1727888860000|2024-10-02 17:07:40|173449.2|173319.2|173444.9|173314.9|173449.4|173319.4|173444.9|173314.9|4
1727888870000|2024-10-02 17:07:50|173449.1|173319.1|173444.5|173314.5|173449.2|173319.2|173442|173312|7
1727888880000|2024-10-02 17:08:00|173443.9|173313.9|173423.4|173333.4|173443.9|173337.6|173422.4|173313.9|7
1727888890000|2024-10-02 17:08:10|173426.9|173336.9|173427|173337|173427|173337|173426.6|173336.6|3
1727888900000|2024-10-02 17:08:20|173428.9|173338.9|173426|173336|173428.9|173338.9|173426|173336|4
1727888910000|2024-10-02 17:08:30|173419.4|173329.4|173441.8|173311.8|173441.8|173333.6|173417.2|173311.1|7
1727888920000|2024-10-02 17:08:40|173440.4|173310.4|173412.8|173322.8|173440.4|173327.2|173408.4|173310.4|9
1727888930000|2024-10-02 17:08:50|173417.3|173327.3|173435|173305|173435|173328.4|173406.9|173305|11
1727888940000|2024-10-02 17:09:00|173416.3|173326.3|173407.1|173317.1|173416.3|173326.3|173407.1|173317.1|4
1727888950000|2024-10-02 17:09:10|173410.4|173320.4|173412.6|173322.6|173412.6|173322.6|173407.5|173317.5|7
1727888960000|2024-10-02 17:09:20|173412.8|173322.8|173407.1|173317.1|173413.3|173323.3|173401.7|173311.7|7
1727888970000|2024-10-02 17:09:30|173410.5|173320.5|173421.2|173331.2|173434|173332.1|173410.5|173304|10
1727888980000|2024-10-02 17:09:40|173422.9|173332.9|173424.6|173334.6|173424.6|173334.6|173422.9|173332.9|3
1727888990000|2024-10-02 17:09:50|173421|173331|173444.8|173314.8|173446.4|173331|173421|173308|26
1727889000000|2024-10-02 17:10:00|173444.7|173314.7|173416.9|173326.9|173444.7|173337.3|173411.9|173314.7|9
1727889010000|2024-10-02 17:10:10|173418.1|173328.1|173431.2|173341.2|173431.2|173341.2|173418.1|173328.1|9
1727889020000|2024-10-02 17:10:20|173432.1|173342.1|173449.1|173319.1|173449.1|173344.5|173428.5|173319.1|7
1727889030000|2024-10-02 17:10:30|173449.5|173319.5|173454.7|173324.7|173456|173326|173447.8|173317.8|12
1727889040000|2024-10-02 17:10:40|173449.1|173319.1|173456.9|173326.9|173456.9|173326.9|173444.3|173314.3|14
1727889050000|2024-10-02 17:10:50|173463.5|173333.5|173458|173328|173463.5|173333.5|173452.4|173322.4|7
1727889060000|2024-10-02 17:11:00|173461.1|173331.1|173508.6|173378.6|173512.6|173382.6|173461.1|173331.1|20
1727889070000|2024-10-02 17:11:10|173508.1|173378.1|173508.4|173378.4|173514.7|173384.7|173506.5|173376.5|9
1727889080000|2024-10-02 17:11:20|173509.9|173379.9|173523.4|173393.4|173525.9|173395.9|173507.6|173377.6|21
1727889090000|2024-10-02 17:11:30|173527.3|173397.3|173514|173384|173527.3|173397.3|173514|173384|10
1727889100000|2024-10-02 17:11:40|173517.2|173387.2|173514.4|173384.4|173526.7|173419.3|173509.3|173379.7|10
1727889110000|2024-10-02 17:11:50|173518.4|173388.4|173520|173390|173523.2|173423|173513|173384.2|8
1727889120000|2024-10-02 17:12:00|173522|173392|173519.2|173389.2|173522|173392|173509.8|173379.8|7
1727889130000|2024-10-02 17:12:10|173521.8|173391.8|173514.4|173384.4|173521.8|173391.8|173512.4|173382.4|7
1727889140000|2024-10-02 17:12:20|173515.1|173385.1|173510.3|173380.3|173517.7|173387.7|173510.1|173380.1|12
1727889150000|2024-10-02 17:12:30|173514.5|173384.5|173516.1|173386.1|173517.1|173387.1|173514.5|173384.5|6
1727889160000|2024-10-02 17:12:40|173515.9|173385.9|173530.3|173400.3|173532.5|173402.5|173515.9|173385.9|6
1727889170000|2024-10-02 17:12:50|173530.5|173400.5|173538.1|173408.1|173541|173411|173530.5|173400.5|6
1727889180000|2024-10-02 17:13:00|173538.3|173408.3|173535|173405|173538.9|173408.9|173529.3|173399.3|8
1727889190000|2024-10-02 17:13:10|173534.2|173404.2|173531.9|173401.9|173534.2|173404.2|173528.4|173398.4|6
1727889200000|2024-10-02 17:13:20|173527.7|173397.7|173527|173397|173529.2|173399.2|173527|173397|6
1727889210000|2024-10-02 17:13:30|173528.3|173398.3|173526.4|173396.4|173529.2|173399.2|173526.3|173396.3|4
1727889220000|2024-10-02 17:13:40|173526.6|173396.6|173526.2|173396.2|173526.6|173396.6|173526.2|173396.2|2
1727889230000|2024-10-02 17:13:50|173529.8|173399.8|173527.5|173397.5|173529.8|173399.8|173527.5|173397.5|5
1727889240000|2024-10-02 17:14:00|173532.9|173402.9|173521.9|173391.9|173532.9|173402.9|173521.9|173391.9|9
1727889250000|2024-10-02 17:14:10|173525.3|173395.3|173530.6|173400.6|173530.6|173400.6|173525.3|173395.3|6
1727889260000|2024-10-02 17:14:20|173530.1|173400.1|173532.2|173402.2|173536.3|173406.3|173530.1|173400.1|5
1727889270000|2024-10-02 17:14:30|173532.6|173402.6|173555|173425|173555|173425|173532.6|173402.6|8
1727889280000|2024-10-02 17:14:40|173549.7|173419.7|173535.7|173405.7|173549.7|173419.7|173535.7|173405.7|4
1727889290000|2024-10-02 17:14:50|173534|173404|173551|173421|173562.3|173432.3|173534|173404|8
1727889300000|2024-10-02 17:15:00|173546.5|173416.5|173545|173415|173546.5|173416.5|173545|173415|4
1727889310000|2024-10-02 17:15:10|173546.3|173416.3|173551.8|173421.8|173552.1|173422.1|173546.3|173416.3|6
1727889320000|2024-10-02 17:15:20|173550.9|173420.9|173548.2|173418.2|173550.9|173420.9|173544.4|173414.4|4
1727889330000|2024-10-02 17:15:30|173547.5|173417.5|173546.4|173416.4|173547.5|173417.5|173546.3|173416.3|4
1727889340000|2024-10-02 17:15:40|173551.1|173421.1|173546.7|173416.7|173552.2|173422.2|173545.3|173415.3|5
1727889350000|2024-10-02 17:15:50|173545.5|173415.5|173539.7|173409.7|173545.5|173415.5|173539.7|173409.7|5
1727889360000|2024-10-02 17:16:00|173543.6|173413.6|173543.4|173413.4|173543.6|173413.6|173538.7|173408.7|6
1727889370000|2024-10-02 17:16:10|173542.7|173412.7|173542.8|173412.8|173545.8|173415.8|173542.7|173412.7|6
1727889380000|2024-10-02 17:16:20|173543.6|173413.6|173544.1|173414.1|173546|173416|173543.6|173413.6|4
1727889390000|2024-10-02 17:16:30|173543.8|173413.8|173542.9|173412.9|173543.8|173413.8|173538.9|173408.9|6
1727889400000|2024-10-02 17:16:40|173541.8|173411.8|173544.4|173414.4|173547.5|173417.5|173541.8|173411.8|8
1727889410000|2024-10-02 17:16:50|173538.4|173408.4|173541.2|173411.2|173546.8|173416.8|173533.5|173403.5|10
1727889420000|2024-10-02 17:17:00|173540.2|173410.2|173539.5|173409.5|173540.4|173410.4|173539.4|173409.4|5
1727889430000|2024-10-02 17:17:10|173540.3|173410.3|173551.6|173421.6|173552|173422|173535.7|173405.7|11
1727889440000|2024-10-02 17:17:20|173550.9|173420.9|173551.6|173421.6|173555.7|173425.7|173546.7|173416.7|9
1727889450000|2024-10-02 17:17:30|173555.3|173425.3|173551.8|173421.8|173557.6|173427.6|173551.7|173421.7|15
1727889460000|2024-10-02 17:17:40|173552.2|173422.2|173552.3|173422.3|173558.6|173428.6|173551.2|173421.2|12
1727889470000|2024-10-02 17:17:50|173556.6|173426.6|173552.8|173422.8|173558.4|173428.4|173547.7|173417.7|14
1727889480000|2024-10-02 17:18:00|173551.8|173421.8|173558.3|173428.3|173558.8|173428.8|173551.8|173421.8|12
1727889490000|2024-10-02 17:18:10|173553.1|173423.1|173557.2|173427.2|173560.3|173460.9|173550.9|173423.1|17
1727889500000|2024-10-02 17:18:20|173557|173427|173565.1|173435.1|173567.4|173437.4|173554.1|173424.1|6
1727889510000|2024-10-02 17:18:30|173562.5|173432.5|173569.7|173439.7|173569.7|173439.7|173562.5|173432.5|9
1727889520000|2024-10-02 17:18:40|173567.8|173437.8|173610.6|173480.6|173610.6|173480.6|173567.8|173437.8|11
1727889530000|2024-10-02 17:18:50|173648.4|173518.4|173640.8|173510.8|173656.3|173526.3|173637.3|173507.3|19
1727889540000|2024-10-02 17:19:00|173646.2|173516.2|173657.2|173527.2|173659.4|173529.4|173646.2|173516.2|11
1727889550000|2024-10-02 17:19:10|173659|173529|173662.6|173532.6|173665.1|173535.1|173655.3|173525.3|12
1727889560000|2024-10-02 17:19:20|173670.1|173540.1|173690.2|173560.2|173690.2|173560.2|173667|173537|12
1727889570000|2024-10-02 17:19:30|173691.4|173561.4|173682.1|173552.1|173691.4|173561.4|173677.3|173547.3|11
1727889580000|2024-10-02 17:19:40|173686.4|173556.4|173684.4|173554.4|173690.9|173560.9|173678.2|173548.2|8
1727889590000|2024-10-02 17:19:50|173681.5|173551.5|173682.1|173552.1|173684.6|173554.6|173681.5|173551.5|6
1727889600000|2024-10-02 17:20:00|173684.1|173554.1|173680.4|173550.4|173684.1|173554.1|173680.4|173550.4|5
1727889610000|2024-10-02 17:20:10|173676.3|173546.3|173670.2|173540.2|173682.6|173552.6|173667|173537|15
1727889620000|2024-10-02 17:20:20|173673.2|173543.2|173674.7|173544.7|173681.5|173551.5|173671.3|173541.3|5
1727889630000|2024-10-02 17:20:30|173671.3|173541.3|173669|173539|173671.3|173541.3|173668.1|173538.1|4
1727889640000|2024-10-02 17:20:40|173669.2|173539.2|173669.2|173539.2|173669.2|173539.2|173669.2|173539.2|1
1727889650000|2024-10-02 17:20:50|173665.9|173535.9|173668.5|173538.5|173668.5|173538.5|173656.9|173526.9|13
1727889660000|2024-10-02 17:21:00|173664.1|173534.1|173670.8|173540.8|173673.4|173543.4|173664.1|173534.1|6
1727889670000|2024-10-02 17:21:10|173667.7|173537.7|173673.2|173543.2|173673.2|173543.2|173660.2|173530.2|6
1727889680000|2024-10-02 17:21:20|173671.4|173541.4|173671.4|173541.4|173676.7|173546.7|173671.4|173541.4|5
1727889690000|2024-10-02 17:21:30|173668.4|173538.4|173669.2|173539.2|173678.9|173548.9|173667|173537|14
1727889700000|2024-10-02 17:21:40|173667.9|173537.9|173667.5|173537.5|173672.6|173542.6|173666.8|173536.8|5
1727889710000|2024-10-02 17:21:50|173669.1|173539.1|173670.3|173540.3|173676.4|173566.4|173656.4|173529.8|7
1727889720000|2024-10-02 17:22:00|173669|173539|173670.1|173540.1|173673.3|173543.3|173664.3|173534.3|8
1727889730000|2024-10-02 17:22:10|173669.1|173539.1|173671|173541|173677.1|173547.1|173651.1|173521.1|9
1727889740000|2024-10-02 17:22:20|173671.7|173541.7|173676.3|173546.3|173684.7|173554.7|173668.8|173538.8|10
1727889750000|2024-10-02 17:22:30|173676.2|173546.2|173665.4|173535.4|173678.9|173548.9|173665.4|173535.4|7
1727889760000|2024-10-02 17:22:40|173668.8|173538.8|173668.3|173538.3|173676.6|173568.5|173654.7|173531.4|14
1727889770000|2024-10-02 17:22:50|173667.7|173537.7|173665.3|173535.3|173674.3|173544.3|173665.3|173535.3|5
1727889780000|2024-10-02 17:23:00|173669.5|173539.5|173665.8|173535.8|173672.8|173542.8|173665.8|173535.8|10
1727889790000|2024-10-02 17:23:10|173668.7|173538.7|173672.4|173542.4|173674.8|173544.8|173664.1|173534.1|10
1727889800000|2024-10-02 17:23:20|173668.1|173538.1|173669.1|173539.1|173677.3|173554.7|173644.7|173538.1|13
1727889810000|2024-10-02 17:23:30|173672.3|173542.3|173664.3|173534.3|173672.3|173542.3|173664.3|173534.3|6
1727889820000|2024-10-02 17:23:40|173664.5|173534.5|173657.4|173567.4|173669.7|173570.5|173655.6|173534.5|13
1727889830000|2024-10-02 17:23:50|173671.9|173541.9|173672|173542|173678.4|173562.5|173652.5|173535.7|12
1727889840000|2024-10-02 17:24:00|173672.1|173542.1|173670.6|173540.6|173678.3|173548.3|173670.6|173540.6|11
1727889850000|2024-10-02 17:24:10|173670.9|173540.9|173668.4|173538.4|173674|173544|173667.9|173537.9|8
1727889860000|2024-10-02 17:24:20|173671.5|173541.5|173668.1|173538.1|173676.8|173546.8|173668.1|173538.1|12
1727889870000|2024-10-02 17:24:30|173664.7|173534.7|173668.8|173538.8|173671.5|173541.5|173657.2|173527.2|11
1727889880000|2024-10-02 17:24:40|173673.2|173543.2|173670.9|173540.9|173673.8|173543.8|173666.2|173536.2|12
1727889890000|2024-10-02 17:24:50|173670.8|173540.8|173670.9|173540.9|173670.9|173540.9|173668.5|173538.5|3
1727889900000|2024-10-02 17:25:00|173667|173537|173668.8|173538.8|173679|173549|173667|173537|10
1727889910000|2024-10-02 17:25:10|173667.8|173537.8|173673.5|173543.5|173675|173545|173664.1|173534.1|15
1727889920000|2024-10-02 17:25:20|173676.9|173546.9|173662.3|173532.3|173676.9|173546.9|173659.2|173529.2|10
1727889930000|2024-10-02 17:25:30|173661.3|173531.3|173652.3|173522.3|173661.3|173548.1|173634.1|173521.2|16
1727889940000|2024-10-02 17:25:40|173656.3|173526.3|173652.6|173522.6|173657.9|173527.9|173649.6|173519.6|7
1727889950000|2024-10-02 17:25:50|173650.1|173520.1|173651.4|173521.4|173652.9|173522.9|173650.1|173520.1|7
1727889960000|2024-10-02 17:26:00|173649.1|173519.1|173626.6|173496.6|173659.5|173529.5|173626.6|173496.6|21
1727889970000|2024-10-02 17:26:10|173627.7|173497.7|173656.7|173526.7|173659.6|173529.6|173627.7|173497.7|10
1727889980000|2024-10-02 17:26:20|173656.8|173526.8|173653.5|173523.5|173658|173528|173650.6|173520.6|9
1727889990000|2024-10-02 17:26:30|173654.3|173524.3|173649.4|173519.4|173655.8|173525.8|173648.5|173518.5|9
1727890000000|2024-10-02 17:26:40|173648.8|173518.8|173648.8|173518.8|173651.8|173521.8|173646.2|173516.2|10
1727890010000|2024-10-02 17:26:50|173650.4|173520.4|173623|173493|173650.4|173520.4|173616.5|173486.5|17
1727890020000|2024-10-02 17:27:00|173624|173494|173582|173492|173624|173509.8|173581.8|173491.2|20
1727890030000|2024-10-02 17:27:10|173582.2|173492.2|173567.6|173477.6|173588.7|173498.7|173564.1|173474.1|12
1727890040000|2024-10-02 17:27:20|173561.3|173471.3|173562.3|173472.3|173568.6|173478.6|173558.7|173468.7|13
1727890050000|2024-10-02 17:27:30|173563.9|173473.9|173558.4|173468.4|173568|173478|173557.6|173467.6|11
1727890060000|2024-10-02 17:27:40|173558.1|173468.1|173564.1|173474.1|173565.7|173475.7|173556.3|173466.3|12
1727890070000|2024-10-02 17:27:50|173566|173476|173566|173476|173568.5|173478.5|173566|173476|3
1727890080000|2024-10-02 17:28:00|173564.4|173474.4|173566.6|173476.6|173566.6|173476.6|173557.2|173467.2|10
1727890090000|2024-10-02 17:28:10|173566.7|173476.7|173587.4|173457.4|173590|173476.7|173566.7|173454.2|11
1727890100000|2024-10-02 17:28:20|173587.3|173457.3|173589.6|173459.6|173590.4|173460.4|173587.3|173457.3|7
1727890110000|2024-10-02 17:28:30|173587.9|173457.9|173593.2|173463.2|173596|173466|173587.9|173457.9|12
1727890120000|2024-10-02 17:28:40|173595|173465|173594.9|173464.9|173595.1|173465.1|173593.8|173463.8|5
1727890130000|2024-10-02 17:28:50|173598.3|173468.3|173598.3|173468.3|173599.1|173469.1|173596.1|173466.1|8
1727890140000|2024-10-02 17:29:00|173598.4|173468.4|173606.8|173476.8|173606.8|173476.8|173598.4|173468.4|6
1727890150000|2024-10-02 17:29:10|173608.4|173478.4|173604.9|173474.9|173608.4|173478.4|173604.9|173474.9|9
1727890160000|2024-10-02 17:29:20|173605|173475|173606|173476|173607.5|173477.5|173605|173475|6
1727890170000|2024-10-02 17:29:30|173597.5|173467.5|173603.8|173473.8|173604.3|173474.3|173597.5|173467.5|7
1727890180000|2024-10-02 17:29:40|173605.4|173475.4|173601.4|173471.4|173605.4|173475.4|173601.4|173471.4|2
1727890190000|2024-10-02 17:29:50|173600.8|173470.8|173602.3|173472.3|173602.3|173472.3|173600.1|173470.1|4
1727890200000|2024-10-02 17:30:00|173606.1|173476.1|173605.9|173475.9|173609.6|173479.6|173601.8|173471.8|13
1727890210000|2024-10-02 17:30:10|173600.5|173470.5|173601.3|173471.3|173603.3|173473.3|173600.5|173470.5|5
1727890220000|2024-10-02 17:30:20|173602|173472|173603.4|173473.4|173606.1|173476.1|173602|173472|16
1727890230000|2024-10-02 17:30:30|173603.6|173473.6|173603.7|173473.7|173605.9|173475.9|173600.8|173470.8|13
1727890240000|2024-10-02 17:30:40|173605.1|173475.1|173601.5|173471.5|173607.2|173477.2|173601.5|173471.5|12
1727890250000|2024-10-02 17:30:50|173599.7|173469.7|173601.8|173471.8|173601.9|173471.9|173599.7|173469.7|4
1727890260000|2024-10-02 17:31:00|173601.7|173471.7|173601.1|173471.1|173602.4|173472.4|173600|173470|7
1727890270000|2024-10-02 17:31:10|173602.2|173472.2|173602.4|173472.4|173604.2|173474.2|173602.2|173472.2|6
1727890280000|2024-10-02 17:31:20|173600.2|173470.2|173603.4|173473.4|173603.4|173473.4|173599.9|173469.9|9
1727890290000|2024-10-02 17:31:30|173602|173472|173602.7|173472.7|173603.4|173473.4|173602|173472|5
1727890300000|2024-10-02 17:31:40|173601.9|173471.9|173605.1|173475.1|173605.1|173475.1|173600.4|173470.4|5
1727890310000|2024-10-02 17:31:50|173605.4|173475.4|173601.9|173471.9|173606.2|173476.2|173601.8|173471.8|8
1727890320000|2024-10-02 17:32:00|173603.8|173473.8|173601.9|173471.9|173605.9|173475.9|173601.7|173471.7|8
1727890330000|2024-10-02 17:32:10|173601.8|173471.8|173603.3|173473.3|173603.3|173473.3|173601.8|173471.8|3
1727890340000|2024-10-02 17:32:20|173601.9|173471.9|173603.4|173473.4|173605.9|173475.9|173600.1|173470.1|8
1727890350000|2024-10-02 17:32:30|173603.3|173473.3|173602.8|173472.8|173604.4|173474.4|173602.8|173472.8|4
1727890360000|2024-10-02 17:32:40|173601.6|173471.6|173601.7|173471.7|173601.9|173471.9|173600.5|173470.5|5
1727890370000|2024-10-02 17:32:50|173602.4|173472.4|173604.4|173474.4|173605|173475|173602.4|173472.4|4
1727890380000|2024-10-02 17:33:00|173603.9|173473.9|173603.9|173473.9|173603.9|173473.9|173603.5|173473.5|3
1727890390000|2024-10-02 17:33:10|173603.8|173473.8|173601.8|173471.8|173605.4|173475.4|173601.8|173471.8|5
1727890400000|2024-10-02 17:33:20|173602.5|173472.5|173608.6|173478.6|173610.6|173480.6|173602.5|173472.5|8
1727890410000|2024-10-02 17:33:30|173608|173478|173606.9|173476.9|173608.9|173478.9|173605.6|173475.6|6
1727890420000|2024-10-02 17:33:40|173607.4|173477.4|173606.9|173476.9|173607.4|173477.4|173606.9|173476.9|3
1727890430000|2024-10-02 17:33:50|173607.2|173477.2|173605.8|173475.8|173610.8|173480.8|173605.8|173475.8|5
1727890440000|2024-10-02 17:34:00|173606.2|173476.2|173605.6|173475.6|173606.2|173476.2|173605.6|173475.6|3
1727890450000|2024-10-02 17:34:10|173607.6|173477.6|173609.5|173479.5|173610|173480|173607.6|173477.6|6
1727890460000|2024-10-02 17:34:20|173612.1|173482.1|173677.7|173547.7|173679.7|173554.3|173612.1|173482.1|17
1727890470000|2024-10-02 17:34:30|173677.8|173547.8|173679.5|173549.5|173680.3|173550.3|173677.5|173547.5|11
1727890480000|2024-10-02 17:34:40|173677.5|173547.5|173673.3|173543.3|173677.7|173547.7|173673.3|173543.3|7
1727890490000|2024-10-02 17:34:50|173672.7|173542.7|173679.5|173549.5|173681.6|173551.6|173672.2|173542.2|14
1727890500000|2024-10-02 17:35:00|173680.2|173550.2|173682.9|173552.9|173686.8|173556.8|173680.2|173550.2|10
1727890510000|2024-10-02 17:35:10|173682.8|173552.8|173684|173554|173684|173554|173681|173551|4
1727890520000|2024-10-02 17:35:20|173682.7|173552.7|173686.9|173556.9|173688.6|173558.6|173682.7|173552.7|7
1727890530000|2024-10-02 17:35:30|173686.7|173556.7|173691.4|173601.4|173714.3|173602.7|173683.6|173553.6|9
1727890540000|2024-10-02 17:35:40|173695|173605|173694.5|173604.5|173695|173605|173692.5|173602.5|7
1727890550000|2024-10-02 17:35:50|173693|173603|173721.8|173591.8|173721.8|173603|173690.2|173591.8|5
1727890560000|2024-10-02 17:36:00|173717.3|173587.3|173723|173593|173724.9|173594.9|173714.7|173584.7|14
1727890570000|2024-10-02 17:36:10|173719.6|173589.6|173719.2|173589.2|173724.4|173609.8|173694.8|173589.2|7
1727890580000|2024-10-02 17:36:20|173721.5|173591.5|173722.6|173592.6|173725.5|173609.6|173699.6|173572.3|11
1727890590000|2024-10-02 17:36:30|173727.1|173597.1|173717.9|173587.9|173727.1|173597.1|173709.8|173579.8|14
1727890600000|2024-10-02 17:36:40|173720.3|173590.3|173729.7|173599.7|173729.7|173599.7|173720.3|173590.3|8
1727890610000|2024-10-02 17:36:50|173724.5|173594.5|173727.2|173597.2|173729.4|173599.4|173722|173592|8
1727890620000|2024-10-02 17:37:00|173725.5|173595.5|173721.7|173591.7|173725.5|173610.7|173700.7|173591.7|3
1727890630000|2024-10-02 17:37:10|173725.6|173595.6|173726.5|173596.5|173730.8|173600.8|173725.6|173595.6|9
1727890640000|2024-10-02 17:37:20|173728|173598|173712|173582|173728|173613.1|173701.6|173581.2|11
1727890650000|2024-10-02 17:37:30|173716.1|173586.1|173722.3|173592.3|173725.7|173606.9|173690.9|173581.1|14
1727890660000|2024-10-02 17:37:40|173719.3|173589.3|173709.9|173579.9|173722.9|173592.9|173709.9|173579.9|9
1727890670000|2024-10-02 17:37:50|173714.2|173584.2|173714|173584|173714.2|173584.2|173710.7|173580.7|14
1727890680000|2024-10-02 17:38:00|173712.4|173582.4|173710.1|173580.1|173712.4|173582.4|173702.5|173572.5|12
1727890690000|2024-10-02 17:38:10|173710|173580|173706.3|173576.3|173710.5|173580.5|173704.1|173574.1|8
1727890700000|2024-10-02 17:38:20|173709.3|173579.3|173712.5|173582.5|173719.6|173589.6|173709.3|173579.3|9
1727890710000|2024-10-02 17:38:30|173712.7|173582.7|173712.1|173582.1|173719.4|173589.4|173712.1|173582.1|11
1727890720000|2024-10-02 17:38:40|173715.6|173585.6|173717.7|173587.7|173717.7|173587.7|173710.6|173580.6|7
1727890730000|2024-10-02 17:38:50|173714.4|173584.4|173709.8|173579.8|173715.3|173585.3|173706.6|173576.6|8
1727890740000|2024-10-02 17:39:00|173713|173583|173705.3|173575.3|173715.8|173585.8|173702.6|173572.6|22
1727890750000|2024-10-02 17:39:10|173702.8|173572.8|173711.5|173581.5|173713.8|173583.8|173701.1|173571.1|13
1727890760000|2024-10-02 17:39:20|173711.1|173581.1|173700.5|173570.5|173711.1|173581.1|173700.5|173570.5|4
1727890770000|2024-10-02 17:39:30|173706.1|173576.1|173699.2|173569.2|173709.1|173579.1|173699.2|173569.2|8
1727890780000|2024-10-02 17:39:40|173712.1|173582.1|173708.3|173578.3|173714|173584|173708.3|173578.3|13
1727890790000|2024-10-02 17:39:50|173705.6|173575.6|173707.9|173577.9|173715.6|173597.3|173680.2|173572.9|12
1727890800000|2024-10-02 17:40:00|173706.4|173576.4|173701.1|173571.1|173706.4|173576.4|173701.1|173571.1|7
1727890810000|2024-10-02 17:40:10|173703.5|173573.5|173717.6|173587.6|173720.1|173590.1|173703.5|173573.5|10
1727890820000|2024-10-02 17:40:20|173713.3|173583.3|173716.6|173586.6|173717.6|173587.6|173709.9|173579.9|8
1727890830000|2024-10-02 17:40:30|173715.6|173585.6|173714.5|173584.5|173716.8|173586.8|173710.8|173580.8|8
1727890850000|2024-10-02 17:40:50|173713.8|173583.8|173706.9|173576.9|173717.4|173587.4|173706.9|173576.9|4
1727890860000|2024-10-02 17:41:00|173715.5|173585.5|173719.6|173589.6|173721.1|173591.1|173711.3|173581.3|10
1727890870000|2024-10-02 17:41:10|173719.1|173589.1|173725.6|173595.6|173725.6|173595.6|173719.1|173589.1|8
1727890880000|2024-10-02 17:41:20|173723.8|173593.8|173724.1|173594.1|173725.8|173595.8|173723.8|173593.8|6
1727890890000|2024-10-02 17:41:30|173719.7|173589.7|173718.5|173588.5|173720.3|173590.3|173717.3|173587.3|4
1727890900000|2024-10-02 17:41:40|173725|173595|173717.8|173587.8|173725|173595|173717.8|173587.8|3
1727890920000|2024-10-02 17:42:00|173728.3|173598.3|173717.7|173587.7|173728.3|173598.3|173713.7|173583.7|3
1727890930000|2024-10-02 17:42:10|173722.4|173592.4|173722.4|173592.4|173722.4|173592.4|173722.4|173592.4|1
1727890940000|2024-10-02 17:42:20|173723.7|173593.7|173723.7|173593.7|173723.7|173593.7|173723.7|173593.7|1
1727890950000|2024-10-02 17:42:30|173723.1|173593.1|173725.2|173595.2|173725.2|173595.2|173723.1|173593.1|2
1727890960000|2024-10-02 17:42:40|173723.5|173593.5|173728.3|173598.3|173729.8|173599.8|173677.4|173547.6|19
1727890970000|2024-10-02 17:42:50|173723.6|173593.6|173733.5|173603.5|173740.4|173627.1|173717.1|173593.6|11
1727890980000|2024-10-02 17:43:00|173725.3|173595.3|173734.7|173604.7|173734.8|173604.8|173725.3|173595.3|12
1727890990000|2024-10-02 17:43:10|173725.8|173595.8|173733.5|173603.5|173739.1|173609.1|173725.8|173595.8|17
1727891000000|2024-10-02 17:43:20|173734.3|173604.3|173733.5|173603.5|173734.3|173604.3|173731.4|173601.4|3
1727891010000|2024-10-02 17:43:30|173734.2|173604.2|173741.3|173611.3|173741.3|173627|173710.4|173600.7|15
1727891020000|2024-10-02 17:43:40|173737.6|173607.6|173734.7|173604.7|173737.6|173607.6|173734.7|173604.7|2
1727891030000|2024-10-02 17:43:50|173738.7|173608.7|173734.9|173604.9|173742.8|173612.8|173732.1|173602.1|13
1727891040000|2024-10-02 17:44:00|173734.3|173604.3|173733.8|173603.8|173736.4|173627|173717|173599.7|16
1727891050000|2024-10-02 17:44:10|173738.4|173608.4|173728.7|173598.7|173738.9|173608.9|173726.2|173596.2|8
1727891060000|2024-10-02 17:44:20|173733.3|173603.3|173733.8|173603.8|173736.2|173606.2|173729.4|173599.4|5
1727891070000|2024-10-02 17:44:30|173735.2|173605.2|173731.6|173601.6|173735.2|173605.2|173731.3|173601.3|3
1727891080000|2024-10-02 17:44:40|173708.9|173618.9|173740.6|173610.6|173740.6|173618.9|173708.9|173601.3|7
1727891090000|2024-10-02 17:44:50|173737.7|173607.7|173729.9|173599.9|173737.7|173607.7|173726.6|173596.6|5
1727891100000|2024-10-02 17:45:00|173741.2|173611.2|173736.8|173606.8|173741.4|173611.4|173732.7|173602.7|5
1727891110000|2024-10-02 17:45:10|173739.5|173609.5|173737.1|173607.1|173739.5|173609.5|173737.1|173607.1|2
1727891120000|2024-10-02 17:45:20|173740.7|173610.7|173735.3|173605.3|173740.7|173610.7|173735.3|173605.3|6
1727891130000|2024-10-02 17:45:30|173732|173602|173720.7|173590.7|173735.5|173605.5|173720.7|173590.7|7
1727891140000|2024-10-02 17:45:40|173728.7|173598.7|173732.8|173602.8|173732.8|173602.8|173725.2|173595.2|8
1727891150000|2024-10-02 17:45:50|173729.8|173599.8|173728.2|173598.2|173730.8|173600.8|173725.7|173595.7|9
1727891160000|2024-10-02 17:46:00|173724.9|173594.9|173733.7|173603.7|173736.4|173606.4|173724.9|173594.9|7
1727891170000|2024-10-02 17:46:10|173736.4|173606.4|173731.3|173601.3|173738|173608|173729.9|173599.9|9
1727891180000|2024-10-02 17:46:20|173722.6|173592.6|173704|173614|173722.6|173614|173699|173590.1|10
1727891190000|2024-10-02 17:46:30|173711.1|173621.1|173708.3|173618.3|173713.9|173623.9|173708|173618|5
1727891200000|2024-10-02 17:46:40|173700.5|173610.5|173701.2|173611.2|173702.5|173612.5|173700.5|173610.5|3
1727891210000|2024-10-02 17:46:50|173699.3|173609.3|173702.1|173612.1|173705.4|173615.4|173698.8|173608.8|18
1727891220000|2024-10-02 17:47:00|173699.6|173609.6|173730.1|173600.1|173730.1|173619.1|173699.6|173595|16
1727891230000|2024-10-02 17:47:10|173728.3|173598.3|173723.8|173593.8|173729.9|173599.9|173721.6|173591.6|10
1727891240000|2024-10-02 17:47:20|173726|173596|173724.9|173594.9|173729.5|173599.5|173723.4|173593.4|11
1727891250000|2024-10-02 17:47:30|173728.4|173598.4|173697|173607|173728.5|173607|173696.6|173587|12
1727891260000|2024-10-02 17:47:40|173694.7|173604.7|173685.5|173595.5|173694.7|173604.7|173685.5|173595.5|10
1727891270000|2024-10-02 17:47:50|173688.9|173598.9|173678.6|173588.6|173692.6|173602.6|173678.6|173588.6|9
1727891280000|2024-10-02 17:48:00|173699.3|173569.3|173713|173583|173713|173583|173699.3|173569.3|10
1727891290000|2024-10-02 17:48:10|173693.9|173603.9|173689.4|173599.4|173695.9|173605.9|173688.9|173598.9|8
1727891300000|2024-10-02 17:48:20|173689.2|173599.2|173689|173559|173696.7|173599.2|173685.4|173555.4|12
1727891310000|2024-10-02 17:48:30|173685.6|173555.6|173697.4|173567.4|173697.4|173567.4|173678.6|173548.6|16
1727891320000|2024-10-02 17:48:40|173695.7|173565.7|173697.8|173567.8|173697.8|173567.8|173695.7|173565.7|4
1727891330000|2024-10-02 17:48:50|173698.7|173568.7|173695.9|173565.9|173698.8|173568.8|173695.9|173565.9|5
1727891340000|2024-10-02 17:49:00|173695.6|173565.6|173702.4|173572.4|173703.8|173573.8|173695.4|173565.4|6
1727891350000|2024-10-02 17:49:10|173702|173572|173699.4|173569.4|173702|173572|173699.4|173569.4|2
1727891360000|2024-10-02 17:49:20|173699.6|173569.6|173713.6|173583.6|173713.6|173583.6|173699.6|173569.6|7
1727891370000|2024-10-02 17:49:30|173713.4|173583.4|173711|173581|173713.7|173583.7|173710.9|173580.9|5
1727891380000|2024-10-02 17:49:40|173708.1|173578.1|173711.8|173581.8|173711.8|173581.8|173708.1|173578.1|2
1727891390000|2024-10-02 17:49:50|173712|173582|173708.3|173578.3|173712|173582|173707.2|173577.2|8
1727891400000|2024-10-02 17:50:00|173708.2|173578.2|173710.4|173580.4|173712.1|173582.1|173708.2|173578.2|19
1727891410000|2024-10-02 17:50:10|173710.9|173580.9|173710.6|173580.6|173710.9|173580.9|173710.6|173580.6|2
1727891420000|2024-10-02 17:50:20|173710.9|173580.9|173671.5|173581.5|173710.9|173589.8|173671.5|173577.3|12
1727891430000|2024-10-02 17:50:30|173670.1|173580.1|173671|173581|173671|173581|173670.1|173580.1|3
1727891440000|2024-10-02 17:50:40|173670.8|173580.8|173666.3|173576.3|173670.8|173580.8|173663.6|173573.6|4
1727891450000|2024-10-02 17:50:50|173666.4|173576.4|173670.8|173580.8|173672.6|173582.6|173666.4|173576.4|4
1727891460000|2024-10-02 17:51:00|173673.1|173583.1|173672.6|173582.6|173673.2|173583.2|173672.6|173582.6|3
1727891470000|2024-10-02 17:51:10|173672.5|173582.5|173675|173585|173675|173585|173667.5|173577.5|10
1727891480000|2024-10-02 17:51:20|173675.8|173585.8|173676.8|173586.8|173676.8|173586.8|173675|173585|4
1727891490000|2024-10-02 17:51:30|173674.6|173584.6|173693.3|173563.3|173693.3|173587.1|173671.6|173563.3|10
1727891500000|2024-10-02 17:51:40|173693.2|173563.2|173692.1|173562.1|173697.2|173567.2|173692.1|173562.1|6
1727891510000|2024-10-02 17:51:50|173689.2|173559.2|173687.6|173557.6|173689.2|173559.2|173683.8|173553.8|5
1727891520000|2024-10-02 17:52:00|173687.8|173557.8|173687.9|173557.9|173687.9|173557.9|173687.8|173557.8|2
1727891530000|2024-10-02 17:52:10|173690.1|173560.1|173685.7|173555.7|173692.4|173562.4|173685.7|173555.7|8
1727891540000|2024-10-02 17:52:20|173665.6|173575.6|173665.6|173575.6|173665.6|173575.6|173665.6|173575.6|1
1727891550000|2024-10-02 17:52:30|173668.6|173578.6|173686.1|173556.1|173686.1|173583.2|173664.8|173552.4|12
1727891560000|2024-10-02 17:52:40|173688.1|173558.1|173685.8|173555.8|173688.1|173558.1|173685.8|173555.8|2
1727891570000|2024-10-02 17:52:50|173685.9|173555.9|173688.2|173558.2|173688.2|173558.2|173685.9|173555.9|2
1727891580000|2024-10-02 17:53:00|173688.4|173558.4|173691|173561|173691.8|173561.8|173687.1|173557.1|9
1727891590000|2024-10-02 17:53:10|173692.5|173562.5|173671.9|173581.9|173692.5|173582.4|173669.3|173562.5|4
1727891600000|2024-10-02 17:53:20|173669.5|173579.5|173665.5|173575.5|173669.5|173579.5|173660.5|173570.5|5
1727891610000|2024-10-02 17:53:30|173665.3|173575.3|173665.2|173575.2|173665.3|173575.3|173665.2|173575.2|2
1727891620000|2024-10-02 17:53:40|173665.3|173575.3|173667.2|173577.2|173670.5|173580.5|173663.9|173573.9|6
1727891630000|2024-10-02 17:53:50|173667.5|173577.5|173702.6|173612.6|173703.4|173613.4|173667.5|173577.5|11
1727891640000|2024-10-02 17:54:00|173701.9|173611.9|173695.7|173605.7|173704.1|173614.1|173692.3|173602.3|14
1727891650000|2024-10-02 17:54:10|173695.1|173605.1|173698.4|173608.4|173700.4|173610.4|173691.8|173601.8|11
1727891660000|2024-10-02 17:54:20|173700|173610|173696.7|173606.7|173700|173610|173694.4|173604.4|10
1727891670000|2024-10-02 17:54:30|173694.3|173604.3|173695.5|173605.5|173695.5|173605.5|173694.3|173604.3|4
1727891680000|2024-10-02 17:54:40|173697.3|173607.3|173715.3|173585.3|173715.3|173607.4|173697.3|173584.3|5
1727891690000|2024-10-02 17:54:50|173715.2|173585.2|173717.7|173587.7|173717.7|173597|173687|173574.7|10
1727891700000|2024-10-02 17:55:00|173708.1|173578.1|173693.8|173563.8|173708.6|173578.6|173693.7|173563.7|12
1727891710000|2024-10-02 17:55:10|173694.7|173564.7|173688.6|173558.6|173696.3|173566.3|173687.2|173557.2|12
1727891720000|2024-10-02 17:55:20|173689.6|173559.6|173699.5|173569.5|173699.5|173569.5|173688.1|173558.1|10
1727891730000|2024-10-02 17:55:30|173698.9|173568.9|173699.2|173569.2|173699.2|173569.2|173698.9|173568.9|2
1727891740000|2024-10-02 17:55:40|173699.1|173569.1|173695.7|173565.7|173699.1|173569.1|173695.4|173565.4|3
1727891750000|2024-10-02 17:55:50|173696|173566|173661.6|173531.6|173696|173566|173657.9|173527.9|7
1727891760000|2024-10-02 17:56:00|173657.6|173527.6|173661.6|173531.6|173661.8|173531.8|173651.3|173521.3|11
1727891770000|2024-10-02 17:56:10|173659.7|173529.7|173662|173532|173662.3|173532.3|173659.7|173529.7|4
1727891780000|2024-10-02 17:56:20|173664.2|173534.2|173664.7|173534.7|173664.7|173534.7|173661.5|173531.5|6
1727891790000|2024-10-02 17:56:30|173662.5|173532.5|173659.7|173529.7|173662.5|173532.5|173659.5|173529.5|4
1727891800000|2024-10-02 17:56:40|173661.1|173531.1|173661.8|173531.8|173661.8|173531.8|173661.1|173531.1|3
1727891810000|2024-10-02 17:56:50|173662|173532|173662.6|173532.6|173664.8|173534.8|173662|173532|7
1727891820000|2024-10-02 17:57:00|173637.1|173547.1|173669.1|173539.1|173669.1|173547.1|173637.1|173531.9|8
1727891830000|2024-10-02 17:57:10|173669.7|173539.7|173671.2|173541.2|173671.2|173541.2|173668.2|173538.2|5
1727891840000|2024-10-02 17:57:20|173669.5|173539.5|173669.7|173539.7|173669.7|173539.7|173667.5|173537.5|12
1727891850000|2024-10-02 17:57:30|173667.7|173537.7|173669.3|173539.3|173670.3|173540.3|173667.4|173537.4|8
1727891860000|2024-10-02 17:57:40|173669.4|173539.4|173671.1|173541.1|173672.7|173542.7|173669.4|173539.4|6
1727891870000|2024-10-02 17:57:50|173670.7|173540.7|173669.4|173539.4|173671.2|173541.2|173666.5|173536.5|6
1727891880000|2024-10-02 17:58:00|173671.4|173541.4|173671|173541|173672.8|173542.8|173671|173541|5
1727891890000|2024-10-02 17:58:10|173671.3|173541.3|173673.1|173543.1|173674.9|173544.9|173671.3|173541.3|4
1727891900000|2024-10-02 17:58:20|173671.3|173541.3|173677.6|173547.6|173677.7|173547.7|173668.8|173538.8|6
1727891910000|2024-10-02 17:58:30|173677.8|173547.8|173675.7|173545.7|173677.8|173547.8|173674|173544|5
1727891920000|2024-10-02 17:58:40|173675.4|173545.4|173675.5|173545.5|173677.7|173547.7|173672.9|173542.9|9
1727891930000|2024-10-02 17:58:50|173675.8|173545.8|173677.8|173547.8|173677.8|173547.8|173675.8|173545.8|3
1727891940000|2024-10-02 17:59:00|173677.7|173547.7|173677.7|173547.7|173677.7|173547.7|173677.7|173547.7|1
1727891950000|2024-10-02 17:59:10|173677.9|173547.9|173681.3|173551.3|173684.7|173554.7|173674.5|173544.5|7
1727891960000|2024-10-02 17:59:20|173683.7|173553.7|173684.4|173554.4|173685.2|173555.2|173683.7|173553.7|3
1727891970000|2024-10-02 17:59:30|173682.4|173552.4|173693.3|173603.3|173711|173604.4|173680.1|173550.1|16
1727891980000|2024-10-02 17:59:40|173691.8|173601.8|173688.6|173598.6|173691.8|173601.8|173686.7|173596.7|8
1727891990000|2024-10-02 17:59:50|173686.6|173596.6|173687|173597|173690.4|173600.4|173685.7|173595.7|8
1727892000000|2024-10-02 18:00:00|173688.9|173598.9|173694.1|173604.1|173697.7|173607.7|173687|173597|18
1727892010000|2024-10-02 18:00:10|173693.9|173603.9|173687.8|173597.8|173702.5|173612.5|173687.8|173597.8|20
1727892020000|2024-10-02 18:00:20|173688.3|173598.3|173694.3|173564.3|173698.4|173603.6|173677.4|173564.3|8
1727892030000|2024-10-02 18:00:30|173693.6|173563.6|173694.3|173564.3|173695.9|173565.9|173692.4|173562.4|7
1727892040000|2024-10-02 18:00:40|173691.4|173561.4|173692.4|173562.4|173694.4|173564.4|173691.4|173561.4|5
1727892050000|2024-10-02 18:00:50|173678.6|173548.6|173678.7|173548.7|173679.9|173549.9|173678.6|173548.6|4
1727892060000|2024-10-02 18:01:00|173676.8|173546.8|173678|173548|173681.1|173551.1|173676.8|173546.8|14
1727892070000|2024-10-02 18:01:10|173677.9|173547.9|173679|173549|173679|173549|173674.8|173544.8|9
1727892080000|2024-10-02 18:01:20|173677.8|173547.8|173724.3|173594.3|173724.3|173594.3|173660.8|173530.8|15
1727892090000|2024-10-02 18:01:30|173720.2|173590.2|173721.7|173591.7|173728.2|173598.2|173718.9|173588.9|10
1727892100000|2024-10-02 18:01:40|173722.8|173592.8|173723.5|173593.5|173724.7|173594.7|173721.7|173591.7|10
1727892110000|2024-10-02 18:01:50|173724.6|173594.6|173723.9|173593.9|173727.3|173597.3|173721.9|173591.9|13
1727892120000|2024-10-02 18:02:00|173728.3|173598.3|173724.2|173594.2|173728.3|173598.3|173724|173594|5
1727892130000|2024-10-02 18:02:10|173724.4|173594.4|173724.2|173594.2|173724.4|173594.4|173724.2|173594.2|2
1727892140000|2024-10-02 18:02:20|173721.8|173591.8|173723.7|173593.7|173724.2|173594.2|173721.8|173591.8|3
1727892160000|2024-10-02 18:02:40|173725|173595|173724.5|173594.5|173725|173595|173724.5|173594.5|2
1727892170000|2024-10-02 18:02:50|173722|173592|173724.2|173594.2|173725.5|173595.5|173722|173592|8
1727892180000|2024-10-02 18:03:00|173720|173590|173721.3|173591.3|173721.3|173591.3|173720|173590|4
1727892190000|2024-10-02 18:03:10|173725.9|173595.9|173724.1|173594.1|173725.9|173595.9|173724.1|173594.1|5
1727892200000|2024-10-02 18:03:20|173724.2|173594.2|173724.8|173594.8|173724.8|173594.8|173720.1|173590.1|5
1727892210000|2024-10-02 18:03:30|173724.4|173594.4|173728.8|173598.8|173730.7|173600.7|173724.4|173594.4|9
1727892220000|2024-10-02 18:03:40|173731.8|173601.8|173731.2|173601.2|173731.8|173601.8|173724.7|173594.7|8
1727892230000|2024-10-02 18:03:50|173726|173596|173726.3|173596.3|173731.2|173601.2|173726|173596|7
1727892240000|2024-10-02 18:04:00|173723.4|173593.4|173727.2|173597.2|173730.6|173600.6|173717|173587|12
1727892250000|2024-10-02 18:04:10|173723.8|173593.8|173716.6|173586.6|173727.5|173597.5|173716|173586|11
1727892260000|2024-10-02 18:04:20|173718|173588|173717.3|173587.3|173719.4|173589.4|173712.1|173582.1|15
1727892270000|2024-10-02 18:04:30|173697.1|173607.1|173708.2|173618.2|173712.1|173622.1|173697.1|173607.1|11
1727892280000|2024-10-02 18:04:40|173707.3|173617.3|173713.3|173623.3|173713.3|173623.3|173707.3|173617.3|6
1727892290000|2024-10-02 18:04:50|173712.3|173622.3|173731.5|173601.5|173734|173626.9|173711.2|173601.5|6
1727892300000|2024-10-02 18:05:00|173733.1|173603.1|173721.6|173591.6|173733.1|173631.5|173699.9|173591.6|13
1727892310000|2024-10-02 18:05:10|173725|173595|173727.6|173597.6|173727.6|173597.6|173721.3|173591.3|8
1727892320000|2024-10-02 18:05:20|173730|173600|173725.9|173595.9|173730|173620.3|173707.1|173595.9|8
1727892330000|2024-10-02 18:05:30|173723.3|173593.3|173708|173618|173728.8|173618|173708|173592.2|6
1727892340000|2024-10-02 18:05:40|173710.5|173620.5|173749.9|173619.9|173749.9|173620.5|173710.5|173601.3|5
1727892350000|2024-10-02 18:05:50|173749.4|173619.4|173748.9|173618.9|173749.4|173619.4|173748.9|173618.9|2
1727892360000|2024-10-02 18:06:00|173748.8|173618.8|173752.4|173622.4|173752.4|173622.4|173748.2|173618.2|3
1727892370000|2024-10-02 18:06:10|173755.9|173625.9|173751.6|173621.6|173756.1|173626.1|173751.4|173621.4|7
1727892380000|2024-10-02 18:06:20|173752.3|173622.3|173756.7|173626.7|173756.7|173626.7|173752|173622|6
1727892390000|2024-10-02 18:06:30|173756.6|173626.6|173751.3|173621.3|173756.6|173626.6|173751.3|173621.3|4
1727892400000|2024-10-02 18:06:40|173753.6|173623.6|173718.9|173628.9|173756.5|173630.5|173718.9|173619.7|11
1727892410000|2024-10-02 18:06:50|173720|173630|173750.8|173620.8|173753.7|173630|173718.9|173619.6|11
1727892420000|2024-10-02 18:07:00|173751.4|173621.4|173751.4|173621.4|173754|173624|173751.4|173621.4|7
1727892430000|2024-10-02 18:07:10|173717.1|173627.1|173719.2|173629.2|173719.2|173629.2|173716.3|173626.3|4
1727892440000|2024-10-02 18:07:20|173718.9|173628.9|173737.8|173607.8|173739.5|173631.8|173717|173607|14
1727892450000|2024-10-02 18:07:30|173738.3|173608.3|173738.1|173608.1|173738.3|173608.3|173738|173608|3
1727892460000|2024-10-02 18:07:40|173738.3|173608.3|173738.4|173608.4|173738.6|173608.6|173738.2|173608.2|4
1727892470000|2024-10-02 18:07:50|173738.6|173608.6|173739|173609|173739.5|173609.5|173738.6|173608.6|7
1727892480000|2024-10-02 18:08:00|173738.7|173608.7|173738.6|173608.6|173740.4|173610.4|173737.5|173607.5|8
1727892490000|2024-10-02 18:08:10|173738.9|173608.9|173741.4|173611.4|173741.4|173611.4|173738.5|173608.5|8
1727892500000|2024-10-02 18:08:20|173738.5|173608.5|173739|173609|173739|173609|173737.8|173607.8|5
1727892510000|2024-10-02 18:08:30|173739.6|173609.6|173739.8|173609.8|173741.7|173611.7|173738.7|173608.7|8
1727892520000|2024-10-02 18:08:40|173740.1|173610.1|173740.7|173610.7|173743.3|173613.3|173740.1|173610.1|7
1727892530000|2024-10-02 18:08:50|173740.3|173610.3|173741.1|173611.1|173745.6|173615.6|173740.3|173610.3|6
1727892540000|2024-10-02 18:09:00|173745.6|173615.6|173720.1|173630.1|173745.6|173635|173717.5|173615.1|8
1727892550000|2024-10-02 18:09:10|173720|173630|173721.5|173631.5|173724.2|173634.2|173719.9|173629.9|7
1727892560000|2024-10-02 18:09:20|173725.2|173635.2|173740.8|173610.8|173740.8|173636.1|173725.2|173610.8|3
1727892570000|2024-10-02 18:09:30|173741.5|173611.5|173741.3|173611.3|173741.8|173611.8|173736.3|173606.3|11
1727892580000|2024-10-02 18:09:40|173738.7|173608.7|173740.1|173610.1|173740.1|173628.7|173716.7|173608.7|8
1727892590000|2024-10-02 18:09:50|173740.2|173610.2|173739.6|173609.6|173743.4|173613.4|173738.7|173608.7|6
1727892600000|2024-10-02 18:10:00|173739.8|173609.8|173740.5|173610.5|173743.6|173613.6|173739.2|173609.2|9
1727892610000|2024-10-02 18:10:10|173740.3|173610.3|173720.5|173630.5|173740.4|173634.5|173716.3|173610.3|9
1727892620000|2024-10-02 18:10:20|173724.2|173634.2|173740.9|173610.9|173740.9|173634.2|173716.4|173610.9|10
1727892630000|2024-10-02 18:10:30|173741|173611|173739.4|173609.4|173741|173611|173739.4|173609.4|6
1727892640000|2024-10-02 18:10:40|173740.3|173610.3|173739.3|173609.3|173744.7|173629.7|173716.9|173608.9|14
1727892650000|2024-10-02 18:10:50|173739.7|173609.7|173739.3|173609.3|173740.3|173610.3|173739.3|173609.3|3
1727892660000|2024-10-02 18:11:00|173742.1|173612.1|173753.6|173623.6|173753.6|173623.6|173738.4|173608.4|9
1727892670000|2024-10-02 18:11:10|173752.7|173622.7|173752.8|173622.8|173754.9|173624.9|173749.5|173619.5|15
1727892680000|2024-10-02 18:11:20|173752.5|173622.5|173750.6|173620.6|173752.5|173622.5|173748.8|173618.8|7
1727892690000|2024-10-02 18:11:30|173748.9|173618.9|173753.5|173623.5|173753.5|173623.5|173748.9|173618.9|3
1727892700000|2024-10-02 18:11:40|173750.8|173620.8|173751.1|173621.1|173751.1|173621.1|173749.6|173619.6|6
1727892710000|2024-10-02 18:11:50|173749.2|173619.2|173752.3|173622.3|173759.5|173629.5|173749.2|173619.2|8
1727892720000|2024-10-02 18:12:00|173759.4|173629.4|173750.7|173620.7|173759.4|173629.4|173750.7|173620.7|3
1727892730000|2024-10-02 18:12:10|173751|173621|173751.4|173621.4|173751.4|173621.4|173750.5|173620.5|3
1727892740000|2024-10-02 18:12:20|173751.5|173621.5|173755.9|173625.9|173757|173627|173751.5|173621.5|6
1727892750000|2024-10-02 18:12:30|173754.9|173624.9|173755.1|173625.1|173755.1|173625.1|173753.8|173623.8|4
1727892760000|2024-10-02 18:12:40|173756.9|173626.9|173751.1|173621.1|173756.9|173626.9|173750.6|173620.6|4
1727892780000|2024-10-02 18:13:00|173756.9|173626.9|173757.3|173627.3|173757.3|173627.3|173756.9|173626.9|2
1727892790000|2024-10-02 18:13:10|173755.8|173625.8|173756.1|173626.1|173756.1|173626.1|173750.9|173620.9|10
1727892800000|2024-10-02 18:13:20|173756.3|173626.3|173756.3|173626.3|173756.5|173626.5|173756.3|173626.3|3
1727892810000|2024-10-02 18:13:30|173756.1|173626.1|173755.9|173625.9|173756.1|173626.1|173755.9|173625.9|2
1727892820000|2024-10-02 18:13:40|173755.1|173625.1|173749.8|173619.8|173755.1|173625.1|173749.8|173619.8|11
1727892830000|2024-10-02 18:13:50|173749.6|173619.6|173754.2|173624.2|173758.3|173628.3|173749.3|173619.3|6
1727892840000|2024-10-02 18:14:00|173754.3|173624.3|173754.6|173624.6|173756.8|173626.8|173754.3|173624.3|8
1727892850000|2024-10-02 18:14:10|173757.2|173627.2|173756.6|173626.6|173757.9|173627.9|173756.6|173626.6|7
1727892860000|2024-10-02 18:14:20|173757|173627|173756|173626|173757|173627|173755.4|173625.4|4
1727892870000|2024-10-02 18:14:30|173755.2|173625.2|173754.4|173624.4|173755.2|173625.2|173754.4|173624.4|2
1727892880000|2024-10-02 18:14:40|173755|173625|173757.1|173627.1|173758|173628|173755|173625|4
1727892890000|2024-10-02 18:14:50|173758|173628|173755.9|173625.9|173758|173628|173755.9|173625.9|5
1727892900000|2024-10-02 18:15:00|173755.2|173625.2|173753.9|173623.9|173758.6|173628.6|173751.5|173621.5|10
1727892910000|2024-10-02 18:15:10|173757.7|173627.7|173754.9|173624.9|173757.7|173627.7|173753.9|173623.9|8
1727892920000|2024-10-02 18:15:20|173758.2|173628.2|173757.8|173627.8|173758.2|173628.2|173757.4|173627.4|3
1727892930000|2024-10-02 18:15:30|173757.9|173627.9|173757.8|173627.8|173757.9|173627.9|173757.8|173627.8|2
1727892940000|2024-10-02 18:15:40|173757.7|173627.7|173757.9|173627.9|173757.9|173627.9|173757.7|173627.7|3
1727892950000|2024-10-02 18:15:50|173760.1|173630.1|173760.1|173630.1|173760.1|173630.1|173760.1|173630.1|1
1727892960000|2024-10-02 18:16:00|173756|173626|173755.1|173625.1|173758.3|173628.3|173752.3|173622.3|6
1727892970000|2024-10-02 18:16:10|173757.5|173627.5|173757.1|173627.1|173758.3|173628.3|173757.1|173627.1|6
1727892980000|2024-10-02 18:16:20|173757.3|173627.3|173758.3|173628.3|173758.3|173628.3|173757|173627|5
1727892990000|2024-10-02 18:16:30|173758.1|173628.1|173758.1|173628.1|173758.1|173628.1|173758.1|173628.1|1
1727893000000|2024-10-02 18:16:40|173755.8|173625.8|173755.2|173625.2|173756.4|173626.4|173755.2|173625.2|3
1727893010000|2024-10-02 18:16:50|173755.1|173625.1|173753.7|173623.7|173757.4|173627.4|173750.2|173620.2|6
1727893020000|2024-10-02 18:17:00|173753.9|173623.9|173753.9|173623.9|173753.9|173623.9|173753.9|173623.9|1
1727893030000|2024-10-02 18:17:10|173752.3|173622.3|173752.3|173622.3|173752.3|173622.3|173752.3|173622.3|1
1727893040000|2024-10-02 18:17:20|173755.5|173625.5|173751.8|173621.8|173760.6|173630.6|173751.8|173621.8|5
1727893050000|2024-10-02 18:17:30|173754.6|173624.6|173752.9|173622.9|173755.9|173625.9|173752.3|173622.3|7
1727893060000|2024-10-02 18:17:40|173751.9|173621.9|173751.9|173621.9|173751.9|173621.9|173751.9|173621.9|1
1727893070000|2024-10-02 18:17:50|173750.9|173620.9|173754.3|173624.3|173754.3|173624.3|173750.9|173620.9|3
1727893080000|2024-10-02 18:18:00|173757.3|173627.3|173757.4|173627.4|173757.4|173627.4|173757.3|173627.3|2
1727893090000|2024-10-02 18:18:10|173751.7|173621.7|173751.2|173621.2|173751.7|173621.7|173748.7|173618.7|6
1727893100000|2024-10-02 18:18:20|173748.3|173618.3|173754.5|173624.5|173754.5|173624.5|173748.3|173618.3|3
1727893110000|2024-10-02 18:18:30|173751.7|173621.7|173748|173618|173751.7|173621.7|173748|173618|4
1727893120000|2024-10-02 18:18:40|173748.3|173618.3|173750|173620|173755.3|173625.3|173748.3|173618.3|7
1727893130000|2024-10-02 18:18:50|173749.9|173619.9|173748|173618|173749.9|173619.9|173748|173618|3
1727893140000|2024-10-02 18:19:00|173750.8|173620.8|173744.2|173614.2|173750.8|173620.8|173744.2|173614.2|3
1727893150000|2024-10-02 18:19:10|173747.5|173617.5|173749.6|173619.6|173749.6|173642.7|173732.5|173617.5|4
1727893160000|2024-10-02 18:19:20|173750|173620|173746.5|173616.5|173750|173620|173746.5|173616.5|2
1727893170000|2024-10-02 18:19:30|173749.6|173619.6|173749.4|173619.4|173755.5|173625.5|173749.4|173619.4|3
1727893180000|2024-10-02 18:19:40|173752.8|173622.8|173755.9|173625.9|173755.9|173625.9|173752.8|173622.8|3
1727893190000|2024-10-02 18:19:50|173756|173626|173751.1|173621.1|173757.7|173627.7|173751.1|173621.1|5
1727893200000|2024-10-02 18:20:00|173750.2|173620.2|173750|173620|173750.2|173620.2|173750|173620|2
1727893210000|2024-10-02 18:20:10|173750.2|173620.2|173751.2|173621.2|173751.2|173621.2|173750.2|173620.2|3
1727893220000|2024-10-02 18:20:20|173753|173623|173751.2|173621.2|173753|173623|173751.2|173621.2|4
1727893240000|2024-10-02 18:20:40|173758.5|173628.5|173760.8|173630.8|173764.5|173634.5|173756.6|173626.6|9
1727893250000|2024-10-02 18:20:50|173762|173632|173760.3|173630.3|173762|173632|173760|173630|3
1727893260000|2024-10-02 18:21:00|173760.4|173630.4|173757.2|173627.2|173762.9|173632.9|173753.9|173623.9|11
1727893270000|2024-10-02 18:21:10|173756|173626|173751.3|173621.3|173757.8|173627.8|173751.3|173621.3|5
1727893280000|2024-10-02 18:21:20|173752.1|173622.1|173752.9|173622.9|173759.2|173629.2|173751|173621|7
1727893290000|2024-10-02 18:21:30|173752.8|173622.8|173748.8|173618.8|173755.4|173625.4|173748.2|173618.2|5
1727893300000|2024-10-02 18:21:40|173748.2|173618.2|173753.4|173623.4|173755.6|173625.6|173748.2|173618.2|3
1727893310000|2024-10-02 18:21:50|173753.1|173623.1|173756.4|173626.4|173757.6|173627.6|173753.1|173623.1|5
1727893320000|2024-10-02 18:22:00|173756.3|173626.3|173756.3|173626.3|173756.3|173626.3|173756.3|173626.3|1
1727893330000|2024-10-02 18:22:10|173759.9|173629.9|173758.5|173628.5|173759.9|173629.9|173756.3|173626.3|3
1727893340000|2024-10-02 18:22:20|173757.4|173627.4|173755.3|173625.3|173757.4|173627.4|173754.7|173624.7|5
1727893350000|2024-10-02 18:22:30|173753.4|173623.4|173754.9|173624.9|173754.9|173624.9|173752.4|173622.4|4
1727893360000|2024-10-02 18:22:40|173754.6|173624.6|173755.7|173625.7|173760.1|173630.1|173754.6|173624.6|6
1727893370000|2024-10-02 18:22:50|173758.9|173628.9|173758.8|173628.8|173759.6|173629.6|173758.8|173628.8|4
1727893380000|2024-10-02 18:23:00|173759.2|173629.2|173774.9|173644.9|173775|173645|173758.4|173628.4|13
1727893390000|2024-10-02 18:23:10|173775|173645|173774.9|173644.9|173775|173645|173774.9|173644.9|2
1727893400000|2024-10-02 18:23:20|173773.5|173643.5|173772.1|173642.1|173773.5|173643.5|173772.1|173642.1|2
1727893410000|2024-10-02 18:23:30|173774.7|173644.7|173774.8|173644.8|173776.1|173646.1|173773.6|173643.6|7
1727893420000|2024-10-02 18:23:40|173774|173644|173775.4|173645.4|173775.4|173645.4|173774|173644|3
1727893430000|2024-10-02 18:23:50|173777|173647|173775.6|173645.6|173777.2|173647.2|173773.8|173643.8|6
1727893440000|2024-10-02 18:24:00|173778.8|173648.8|173775.3|173645.3|173778.8|173648.8|173774.3|173644.3|6
1727893450000|2024-10-02 18:24:10|173776.3|173646.3|173775.7|173645.7|173776.3|173646.3|173775.7|173645.7|3
1727893460000|2024-10-02 18:24:20|173777.7|173647.7|173776.4|173646.4|173777.7|173647.7|173776.3|173646.3|4
1727893470000|2024-10-02 18:24:30|173777|173647|173777.8|173647.8|173777.8|173647.8|173777|173647|4
1727893480000|2024-10-02 18:24:40|173776.5|173646.5|173773|173643|173776.5|173646.5|173773|173643|5
1727893490000|2024-10-02 18:24:50|173774.8|173644.8|173774.9|173644.9|173776.4|173646.4|173774.8|173644.8|4
1727893500000|2024-10-02 18:25:00|173776.8|173646.8|173771.3|173641.3|173777.8|173647.8|173770|173640|6
1727893510000|2024-10-02 18:25:10|173769.7|173639.7|173769.7|173639.7|173769.7|173639.7|173769.7|173639.7|1
1727893520000|2024-10-02 18:25:20|173771.9|173641.9|173775.9|173645.9|173778.4|173648.4|173771.9|173641.9|3
1727893530000|2024-10-02 18:25:30|173773.6|173643.6|173763.6|173633.6|173773.6|173643.6|173763.6|173633.6|4
1727893540000|2024-10-02 18:25:40|173761.4|173631.4|173769.5|173639.5|173769.5|173639.5|173761.4|173631.4|5
1727893560000|2024-10-02 18:26:00|173775.8|173645.8|173775.8|173645.8|173775.8|173645.8|173775.8|173645.8|1
1727893570000|2024-10-02 18:26:10|173770.4|173640.4|173774.9|173644.9|173774.9|173644.9|173770.4|173640.4|4
1727893580000|2024-10-02 18:26:20|173776.1|173646.1|173775.1|173645.1|173778.4|173648.4|173773.7|173643.7|8
1727893590000|2024-10-02 18:26:30|173773.7|173643.7|173777.4|173647.4|173777.4|173647.4|173773.7|173643.7|2
1727893600000|2024-10-02 18:26:40|173779.2|173649.2|173776.4|173646.4|173780.9|173650.9|173776.1|173646.1|5
1727893610000|2024-10-02 18:26:50|173776.3|173646.3|173776.1|173646.1|173776.3|173646.3|173776.1|173646.1|2
1727893620000|2024-10-02 18:27:00|173782.8|173652.8|173783.2|173653.2|173787.2|173657.2|173782.8|173652.8|7
1727893630000|2024-10-02 18:27:10|173781.7|173651.7|173784.5|173654.5|173785.7|173655.7|173781.7|173651.7|7
1727893640000|2024-10-02 18:27:20|173787.9|173657.9|173783.3|173653.3|173787.9|173657.9|173783.3|173653.3|6
1727893650000|2024-10-02 18:27:30|173786.9|173656.9|173788.7|173658.7|173788.7|173658.7|173783.3|173653.3|14
1727893660000|2024-10-02 18:27:40|173786.6|173656.6|173783.7|173653.7|173788.9|173658.9|173783.7|173653.7|6
1727893670000|2024-10-02 18:27:50|173784.7|173654.7|173785|173655|173785|173655|173784.7|173654.7|2
1727893680000|2024-10-02 18:28:00|173786.7|173656.7|173785.1|173655.1|173788.7|173658.7|173785.1|173655.1|7
1727893690000|2024-10-02 18:28:10|173787.9|173657.9|173785.6|173655.6|173788.5|173658.5|173784.6|173654.6|7
1727893700000|2024-10-02 18:28:20|173787|173657|173787.2|173657.2|173788.6|173658.6|173783.6|173653.6|9
1727893710000|2024-10-02 18:28:30|173786.8|173656.8|173811.5|173681.5|173811.7|173681.7|173786.8|173656.8|13
1727893720000|2024-10-02 18:28:40|173808.6|173678.6|173813.2|173683.2|173813.2|173683.2|173808.6|173678.6|5
1727893730000|2024-10-02 18:28:50|173813.6|173683.6|173814.2|173684.2|173817.2|173687.2|173811.5|173681.5|7
1727893740000|2024-10-02 18:29:00|173813.9|173683.9|173810.7|173680.7|173814.3|173684.3|173810.7|173680.7|8
1727893750000|2024-10-02 18:29:10|173811.9|173681.9|173811.8|173681.8|173814.6|173684.6|173811.5|173681.5|9
1727893760000|2024-10-02 18:29:20|173814.1|173684.1|173813.4|173683.4|173816.3|173686.3|173813.3|173683.3|6
1727893770000|2024-10-02 18:29:30|173815.7|173685.7|173813|173683|173815.7|173685.7|173813|173683|2
1727893780000|2024-10-02 18:29:40|173813.4|173683.4|173813.4|173683.4|173813.4|173683.4|173813.4|173683.4|1
1727893790000|2024-10-02 18:29:50|173813.9|173683.9|173812.3|173682.3|173816.3|173686.3|173812.3|173682.3|3
1727893800000|2024-10-02 18:30:00|173811.1|173681.1|173811.3|173681.3|173811.6|173681.6|173811.1|173681.1|4
1727893810000|2024-10-02 18:30:10|173816|173686|173813|173683|173816|173686|173810.1|173680.1|5
1727893820000|2024-10-02 18:30:20|173812.4|173682.4|173817.4|173687.4|173817.4|173703|173792.8|173681.5|8
1727893830000|2024-10-02 18:30:30|173812.9|173682.9|173813.1|173683.1|173814.8|173684.8|173812.9|173682.9|5
1727893840000|2024-10-02 18:30:40|173813.6|173683.6|173818|173688|173818.4|173688.4|173812.9|173682.9|7
1727893850000|2024-10-02 18:30:50|173813.4|173683.4|173816.1|173686.1|173824.2|173694.2|173813.4|173683.4|8
1727893860000|2024-10-02 18:31:00|173814.2|173684.2|173811.3|173681.3|173816.1|173686.1|173811.3|173681.3|4
1727893870000|2024-10-02 18:31:10|173814|173684|173792.7|173702.7|173814|173704.5|173792.7|173682.2|7
1727893880000|2024-10-02 18:31:20|173794.5|173704.5|173794.2|173704.2|173813.6|173704.5|173793.1|173682.4|9
1727893890000|2024-10-02 18:31:30|173793.4|173703.4|173792.7|173702.7|173793.9|173703.9|173792.7|173702.7|5
1727893900000|2024-10-02 18:31:40|173795.5|173705.5|173793.1|173703.1|173795.5|173705.5|173790.8|173700.8|5
1727893910000|2024-10-02 18:31:50|173793.4|173703.4|173793.4|173703.4|173793.4|173703.4|173793.4|173703.4|1
1727893920000|2024-10-02 18:32:00|173793.7|173703.7|173792.3|173702.3|173793.7|173703.7|173792.3|173702.3|3
1727893930000|2024-10-02 18:32:10|173797.1|173707.1|173791.9|173701.9|173797.1|173707.1|173791.9|173701.9|5
1727893940000|2024-10-02 18:32:20|173791.1|173701.1|173815.6|173685.6|173815.6|173701.1|173791.1|173682.8|5
1727893950000|2024-10-02 18:32:30|173815.2|173685.2|173814.7|173684.7|173815.2|173685.2|173814.7|173684.7|2
1727893960000|2024-10-02 18:32:40|173814.8|173684.8|173815.1|173685.1|173815.1|173685.1|173813.6|173683.6|3
1727893970000|2024-10-02 18:32:50|173813.4|173683.4|173812|173682|173815.8|173685.8|173812|173682|5
1727893980000|2024-10-02 18:33:00|173811.9|173681.9|173815.4|173685.4|173815.4|173685.4|173811.9|173681.9|4
1727893990000|2024-10-02 18:33:10|173812.4|173682.4|173811.9|173681.9|173812.4|173682.4|173811.9|173681.9|3
1727894000000|2024-10-02 18:33:20|173798.9|173708.9|173798.9|173708.9|173798.9|173708.9|173798.9|173708.9|1
1727894010000|2024-10-02 18:33:30|173795|173705|173795|173705|173795|173705|173795|173705|1
1727894020000|2024-10-02 18:33:40|173795.1|173705.1|173788.6|173698.6|173799.4|173709.4|173786|173696|7
1727894030000|2024-10-02 18:33:50|173788.7|173698.7|173777.9|173687.9|173788.7|173698.7|173777.7|173687.7|6
1727894040000|2024-10-02 18:34:00|173792.2|173662.2|173784.8|173654.8|173792.2|173662.2|173784.8|173654.8|11
1727894050000|2024-10-02 18:34:10|173784.9|173654.9|173786.2|173656.2|173786.2|173656.2|173784.8|173654.8|5
1727894060000|2024-10-02 18:34:20|173785.6|173655.6|173783.5|173653.5|173786.2|173656.2|173782.6|173652.6|4
1727894070000|2024-10-02 18:34:30|173783.4|173653.4|173784.6|173654.6|173784.6|173654.6|173783.2|173653.2|3
1727894080000|2024-10-02 18:34:40|173784|173654|173784.3|173654.3|173784.3|173654.3|173784|173654|2
1727894090000|2024-10-02 18:34:50|173789|173659|173783.7|173653.7|173789|173659|173783.5|173653.5|6
1727894100000|2024-10-02 18:35:00|173784.2|173654.2|173784.3|173654.3|173785.2|173655.2|173784.2|173654.2|4
1727894110000|2024-10-02 18:35:10|173784.7|173654.7|173785.7|173655.7|173785.8|173655.8|173784.7|173654.7|5
1727894120000|2024-10-02 18:35:20|173785.6|173655.6|173786.4|173656.4|173786.4|173656.4|173785.6|173655.6|3
1727894140000|2024-10-02 18:35:40|173787.3|173657.3|173784.5|173654.5|173791.4|173661.4|173784.5|173654.5|8
1727894150000|2024-10-02 18:35:50|173783.4|173653.4|173801.2|173671.2|173803.5|173673.5|173783.4|173653.4|10
1727894160000|2024-10-02 18:36:00|173805.6|173675.6|173812.3|173682.3|173812.3|173682.3|173805.6|173675.6|5
1727894170000|2024-10-02 18:36:10|173812.2|173682.2|173811.8|173681.8|173812.6|173682.6|173811.7|173681.7|4
1727894180000|2024-10-02 18:36:20|173811.7|173681.7|173811.7|173681.7|173811.7|173681.7|173811.7|173681.7|1
1727894190000|2024-10-02 18:36:30|173814.3|173684.3|173817.8|173687.8|173818.9|173688.9|173814.3|173684.3|5
1727894200000|2024-10-02 18:36:40|173815.5|173685.5|173810.6|173680.6|173815.5|173685.5|173807.7|173677.7|5
1727894210000|2024-10-02 18:36:50|173812.6|173682.6|173810.8|173680.8|173812.6|173682.6|173810.8|173680.8|2
1727894220000|2024-10-02 18:37:00|173814|173684|173811.7|173681.7|173815.6|173685.6|173811.6|173681.6|8
1727894230000|2024-10-02 18:37:10|173811.6|173681.6|173816.3|173686.3|173816.3|173686.3|173811.6|173681.6|8
1727894240000|2024-10-02 18:37:20|173818|173688|173782.9|173692.9|173818|173693.1|173782.1|173674.8|5
1727894250000|2024-10-02 18:37:30|173781.4|173691.4|173800|173670|173804.2|173691.4|173777.6|173670|5
1727894260000|2024-10-02 18:37:40|173798.4|173668.4|173798.3|173668.3|173798.4|173668.4|173798.3|173668.3|2
1727894270000|2024-10-02 18:37:50|173800.1|173670.1|173798.3|173668.3|173800.1|173670.1|173797.5|173667.5|4
1727894280000|2024-10-02 18:38:00|173801.5|173671.5|173782|173692|173801.5|173692.7|173778.9|173671.5|5
1727894290000|2024-10-02 18:38:10|173783.4|173693.4|173784.3|173694.3|173784.3|173694.3|173781|173691|3
1727894300000|2024-10-02 18:38:20|173795.8|173665.8|173796.8|173666.8|173797.3|173667.3|173795.8|173665.8|5
1727894310000|2024-10-02 18:38:30|173797|173667|173798.2|173668.2|173798.2|173668.2|173795.8|173665.8|5
1727894320000|2024-10-02 18:38:40|173797.6|173667.6|173792.9|173662.9|173798.2|173668.2|173791.9|173661.9|6
1727894330000|2024-10-02 18:38:50|173793.3|173663.3|173794.3|173664.3|173794.7|173664.7|173793.3|173663.3|3
1727894340000|2024-10-02 18:39:00|173795.5|173665.5|173795.5|173665.5|173795.5|173665.5|173795.5|173665.5|1
1727894350000|2024-10-02 18:39:10|173794.4|173664.4|173790.8|173660.8|173794.4|173664.4|173790.8|173660.8|3
1727894360000|2024-10-02 18:39:20|173787.6|173657.6|173785.2|173655.2|173787.6|173657.6|173785.2|173655.2|2
1727894370000|2024-10-02 18:39:30|173786|173656|173786|173656|173786|173656|173786|173656|1
1727894390000|2024-10-02 18:39:50|173786.4|173656.4|173765.1|173635.1|173787.3|173657.3|173764.5|173634.5|6
1727894400000|2024-10-02 18:40:00|173764|173634|173765.1|173635.1|173765.1|173635.1|173757.8|173627.8|4
1727894410000|2024-10-02 18:40:10|173761.7|173631.7|173765.2|173635.2|173767.1|173637.1|173761.7|173631.7|4
1727894420000|2024-10-02 18:40:20|173745.3|173655.3|173745.3|173655.3|173745.3|173655.3|173745.3|173655.3|1
1727894430000|2024-10-02 18:40:30|173745.2|173655.2|173745.3|173655.3|173745.3|173655.3|173745.2|173655.2|2
1727894450000|2024-10-02 18:40:50|173749|173659|173739.9|173649.9|173749|173659|173739.9|173649.9|3
1727894460000|2024-10-02 18:41:00|173733.6|173643.6|173771.6|173641.6|173771.6|173653.8|173732.2|173641.6|10
1727894470000|2024-10-02 18:41:10|173766.7|173636.7|173766.7|173636.7|173766.7|173636.7|173766.7|173636.7|1
1727894480000|2024-10-02 18:41:20|173774.3|173644.3|173774.3|173644.3|173774.3|173644.3|173774.3|173644.3|1
1727894490000|2024-10-02 18:41:30|173766.9|173636.9|173774.1|173644.1|173775.9|173645.9|173766.9|173636.9|3
1727894500000|2024-10-02 18:41:40|173772.2|173642.2|173770.1|173640.1|173778.5|173648.5|173770.1|173640.1|5
1727894510000|2024-10-02 18:41:50|173771.3|173641.3|173765.9|173635.9|173771.3|173641.3|173765.9|173635.9|3
1727894520000|2024-10-02 18:42:00|173766.5|173636.5|173769.3|173639.3|173769.7|173639.7|173765.9|173635.9|13
1727894530000|2024-10-02 18:42:10|173769.1|173639.1|173769.2|173639.2|173769.2|173639.2|173769.1|173639.1|2
1727894540000|2024-10-02 18:42:20|173769.7|173639.7|173769.2|173639.2|173769.7|173639.7|173769.2|173639.2|6
1727894550000|2024-10-02 18:42:30|173772.9|173642.9|173773.8|173643.8|173779|173649|173772.9|173642.9|3
1727894570000|2024-10-02 18:42:50|173777.4|173647.4|173780.6|173650.6|173789.5|173659.5|173775|173645|7
1727894580000|2024-10-02 18:43:00|173780.8|173650.8|173785.7|173655.7|173785.7|173655.7|173780.8|173650.8|3
1727894590000|2024-10-02 18:43:10|173790.3|173660.3|173780.8|173650.8|173790.3|173660.3|173779.6|173649.6|6
1727894600000|2024-10-02 18:43:20|173780.4|173650.4|173780.4|173650.4|173782.3|173652.3|173780.4|173650.4|5
1727894610000|2024-10-02 18:43:30|173780.7|173650.7|173801.4|173671.4|173803.9|173673.9|173780.7|173650.7|3
1727894620000|2024-10-02 18:43:40|173801.7|173671.7|173797.7|173667.7|173806.9|173676.9|173797.7|173667.7|7
1727894630000|2024-10-02 18:43:50|173802.1|173672.1|173802.1|173672.1|173802.1|173672.1|173802.1|173672.1|1
1727894650000|2024-10-02 18:44:10|173803.8|173673.8|173803.8|173673.8|173803.8|173673.8|173803.8|173673.8|1
1727894670000|2024-10-02 18:44:30|173801.5|173671.5|173801.5|173671.5|173801.5|173671.5|173801.5|173671.5|1
1727894680000|2024-10-02 18:44:40|173798.5|173668.5|173780.9|173650.9|173798.5|173668.5|173780.9|173650.9|3
1727894690000|2024-10-02 18:44:50|173780.3|173650.3|173781.1|173651.1|173781.1|173651.1|173780.3|173650.3|2
1727894700000|2024-10-02 18:45:00|173781.4|173651.4|173790.1|173660.1|173790.1|173660.1|173781.4|173651.4|3
1727894720000|2024-10-02 18:45:20|173784.8|173654.8|173784.9|173654.9|173784.9|173654.9|173784.8|173654.8|2
1727894730000|2024-10-02 18:45:30|173783|173653|173783|173653|173783|173653|173783|173653|1
1727894740000|2024-10-02 18:45:40|173778.2|173648.2|173780.4|173650.4|173781.1|173651.1|173778.2|173648.2|3
1727894750000|2024-10-02 18:45:50|173780.2|173650.2|173779.9|173649.9|173780.2|173650.2|173778.7|173648.7|4
1727894760000|2024-10-02 18:46:00|173777.8|173647.8|173777|173647|173779.2|173649.2|173773.1|173643.1|8
1727894770000|2024-10-02 18:46:10|173776.5|173646.5|173774|173644|173776.5|173646.5|173774|173644|2
1727894780000|2024-10-02 18:46:20|173781.7|173651.7|173775.1|173645.1|173781.7|173651.7|173775.1|173645.1|3
1727894790000|2024-10-02 18:46:30|173776.8|173646.8|173775.5|173645.5|173776.8|173646.8|173772.5|173642.5|3
1727894800000|2024-10-02 18:46:40|173776.1|173646.1|173776.1|173646.1|173780.3|173650.3|173776.1|173646.1|4
1727894810000|2024-10-02 18:46:50|173776.3|173646.3|173781.4|173651.4|173781.4|173651.4|173776.3|173646.3|3
1727894820000|2024-10-02 18:47:00|173785.2|173655.2|173785.2|173655.2|173785.2|173655.2|173785.2|173655.2|1
1727894830000|2024-10-02 18:47:10|173777.6|173647.6|173777.5|173647.5|173777.6|173647.6|173777.5|173647.5|2
1727894840000|2024-10-02 18:47:20|173779.8|173649.8|173777.8|173647.8|173779.8|173649.8|173776.5|173646.5|3
1727894860000|2024-10-02 18:47:40|173778.1|173648.1|173782.9|173652.9|173785.4|173655.4|173777|173647|6
1727894870000|2024-10-02 18:47:50|173781.9|173651.9|173781.9|173651.9|173781.9|173651.9|173781.9|173651.9|1
1727894880000|2024-10-02 18:48:00|173777.2|173647.2|173779.4|173649.4|173780.3|173650.3|173775.5|173645.5|4
1727894910000|2024-10-02 18:48:30|173779.3|173649.3|173777.3|173647.3|173779.3|173649.3|173777.3|173647.3|4
1727894920000|2024-10-02 18:48:40|173772.6|173642.6|173781.4|173651.4|173781.4|173651.4|173772.6|173642.6|5
1727894930000|2024-10-02 18:48:50|173776.8|173646.8|173776.1|173646.1|173776.8|173646.8|173776.1|173646.1|2
1727894940000|2024-10-02 18:49:00|173776.8|173646.8|173757.4|173667.4|173776.8|173667.4|173754.9|173646.8|3
1727894950000|2024-10-02 18:49:10|173766|173636|173770.1|173640.1|173775.5|173645.5|173766|173636|6
1727894960000|2024-10-02 18:49:20|173771.8|173641.8|173769.2|173639.2|173772.4|173642.4|173766.6|173636.6|6
1727894970000|2024-10-02 18:49:30|173769.1|173639.1|173769|173639|173769.1|173639.1|173769|173639|2
1727894980000|2024-10-02 18:49:40|173769.6|173639.6|173772.7|173642.7|173774.7|173644.7|173769.3|173639.3|5
1727894990000|2024-10-02 18:49:50|173772.8|173642.8|173794.2|173664.2|173794.2|173664.2|173772.8|173642.8|10
1727895000000|2024-10-02 18:50:00|173792.6|173662.6|173781.5|173651.5|173792.6|173662.6|173780.7|173650.7|6
1727895010000|2024-10-02 18:50:10|173785.1|173655.1|173785.9|173655.9|173785.9|173655.9|173785.1|173655.1|4
1727895020000|2024-10-02 18:50:20|173785.5|173655.5|173799.1|173669.1|173799.7|173669.7|173785.5|173655.5|8
1727895050000|2024-10-02 18:50:50|173800.7|173670.7|173800.7|173670.7|173800.7|173670.7|173800.7|173670.7|1
1727895060000|2024-10-02 18:51:00|173798.7|173668.7|173805.7|173675.7|173805.7|173675.7|173798.7|173668.7|3
1727895070000|2024-10-02 18:51:10|173804|173674|173799.8|173669.8|173804|173674|173785.2|173655.2|6
1727895080000|2024-10-02 18:51:20|173789.5|173659.5|173793.2|173663.2|173799.7|173669.7|173789.5|173659.5|8
1727895090000|2024-10-02 18:51:30|173792|173662|173782.9|173652.9|173793.7|173663.7|173782.9|173652.9|8
1727895100000|2024-10-02 18:51:40|173785.6|173655.6|173790.2|173660.2|173794.6|173664.6|173785.6|173655.6|8
1727895110000|2024-10-02 18:51:50|173790|173660|173794.6|173664.6|173794.6|173664.6|173790|173660|2
1727895120000|2024-10-02 18:52:00|173793.7|173663.7|173800.8|173670.8|173802.3|173672.3|173786.2|173656.2|10
1727895130000|2024-10-02 18:52:10|173802|173672|173803.2|173673.2|173803.5|173673.5|173802|173672|3
1727895140000|2024-10-02 18:52:20|173801.5|173671.5|173806.2|173676.2|173806.2|173676.2|173800.7|173670.7|6
1727895160000|2024-10-02 18:52:40|173806.5|173676.5|173810.9|173680.9|173810.9|173680.9|173806.5|173676.5|2
1727895170000|2024-10-02 18:52:50|173811.5|173681.5|173811.5|173681.5|173811.5|173681.5|173811.5|173681.5|1
1727895180000|2024-10-02 18:53:00|173813.5|173683.5|173810|173680|173817.5|173687.5|173810|173680|4
1727895190000|2024-10-02 18:53:10|173807.9|173677.9|173813.4|173683.4|173813.4|173683.4|173807.9|173677.9|3
1727895220000|2024-10-02 18:53:40|173815.3|173685.3|173815.3|173685.3|173815.3|173685.3|173815.3|173685.3|1
1727895240000|2024-10-02 18:54:00|173815.8|173685.8|173811.7|173681.7|173817.4|173687.4|173808.2|173678.2|5
1727895260000|2024-10-02 18:54:20|173812.1|173682.1|173816.8|173686.8|173816.8|173686.8|173812.1|173682.1|4
1727895280000|2024-10-02 18:54:40|173816.3|173686.3|173814.5|173684.5|173817.1|173687.1|173813.7|173683.7|4
1727895290000|2024-10-02 18:54:50|173809.6|173679.6|173809.8|173679.8|173812.6|173682.6|173809.6|173679.6|3
1727895310000|2024-10-02 18:55:10|173812.6|173682.6|173809.8|173679.8|173812.6|173682.6|173809.8|173679.8|2
1727895320000|2024-10-02 18:55:20|173814.2|173684.2|173815.2|173685.2|173817|173687|173814.2|173684.2|3
1727895330000|2024-10-02 18:55:30|173809.3|173679.3|173812.5|173682.5|173812.5|173682.5|173809.3|173679.3|4
1727895350000|2024-10-02 18:55:50|173821.6|173691.6|173816.9|173686.9|173821.6|173691.6|173816.9|173686.9|3
1727895360000|2024-10-02 18:56:00|173818.6|173688.6|173820.4|173690.4|173822|173692|173817|173687|4
1727895370000|2024-10-02 18:56:10|173817.3|173687.3|173819.1|173689.1|173819.1|173689.1|173816.1|173686.1|4
1727895380000|2024-10-02 18:56:20|173820.7|173690.7|173820.3|173690.3|173823.3|173693.3|173820.3|173690.3|5
1727895390000|2024-10-02 18:56:30|173827.9|173697.9|173817.6|173687.6|173827.9|173697.9|173817.6|173687.6|6
1727895400000|2024-10-02 18:56:40|173817.4|173687.4|173822.9|173692.9|173824.6|173694.6|173817.4|173687.4|6
1727895410000|2024-10-02 18:56:50|173824.1|173694.1|173822.1|173692.1|173824.1|173694.1|173814.6|173684.6|7
1727895420000|2024-10-02 18:57:00|173822.2|173692.2|173823.7|173693.7|173823.7|173693.7|173820.3|173690.3|3
1727895430000|2024-10-02 18:57:10|173819.1|173689.1|173821.3|173691.3|173821.3|173691.3|173810.7|173680.7|6
1727895440000|2024-10-02 18:57:20|173819.4|173689.4|173817.9|173687.9|173820.1|173690.1|173817.9|173687.9|4
1727895450000|2024-10-02 18:57:30|173814.3|173684.3|173817.2|173687.2|173827|173697|173814.3|173684.3|9
1727895460000|2024-10-02 18:57:40|173817.3|173687.3|173817.2|173687.2|173818.9|173715.2|173804|173687.2|7
1727895470000|2024-10-02 18:57:50|173817.7|173687.7|173823|173693|173825.5|173714.7|173803.1|173687.2|13
1727895480000|2024-10-02 18:58:00|173820.6|173690.6|173823.3|173693.3|173825.7|173695.7|173818.4|173688.4|9
1727895490000|2024-10-02 18:58:10|173822.6|173692.6|173822.2|173692.2|173827.7|173697.7|173822.2|173692.2|7
1727895500000|2024-10-02 18:58:20|173823.9|173693.9|173820.7|173690.7|173823.9|173693.9|173817.3|173687.3|11
1727895510000|2024-10-02 18:58:30|173821|173691|173821.1|173691.1|173821.1|173691.1|173821|173691|2
1727895520000|2024-10-02 18:58:40|173820.9|173690.9|173820.9|173690.9|173820.9|173690.9|173819.8|173689.8|3
1727895530000|2024-10-02 18:58:50|173820.4|173690.4|173826.3|173696.3|173827.5|173697.5|173820.4|173690.4|15
1727895540000|2024-10-02 18:59:00|173825|173695|173819.1|173689.1|173826.3|173696.3|173819.1|173689.1|10
1727895550000|2024-10-02 18:59:10|173819.8|173689.8|173820.8|173690.8|173820.8|173690.8|173817.2|173687.2|9
1727895560000|2024-10-02 18:59:20|173820.5|173690.5|173820.6|173690.6|173820.6|173690.6|173820.5|173690.5|2
1727895570000|2024-10-02 18:59:30|173820.5|173690.5|173815.3|173685.3|173823.5|173693.5|173815.3|173685.3|5
1727895580000|2024-10-02 18:59:40|173819.3|173689.3|173827.6|173697.6|173827.6|173697.6|173819.3|173689.3|14
1727895590000|2024-10-02 18:59:50|173826.8|173696.8|173831.9|173701.9|173834.3|173704.3|173826.8|173696.8|12
1727895600000|2024-10-02 19:00:00|173830.6|173700.6|173821.1|173691.1|173830.6|173700.6|173810.8|173680.8|13
1727895610000|2024-10-02 19:00:10|173822.2|173692.2|173830.7|173700.7|173830.7|173700.7|173822.2|173692.2|4
1727895620000|2024-10-02 19:00:20|173829.4|173699.4|173823.2|173693.2|173830.7|173700.7|173823.2|173693.2|5
1727895630000|2024-10-02 19:00:30|173825.2|173695.2|173828.6|173698.6|173828.6|173698.6|173825.2|173695.2|2
1727895640000|2024-10-02 19:00:40|173817.6|173727.6|173829.3|173699.3|173829.5|173727.6|173817.6|173698.6|6
1727895650000|2024-10-02 19:00:50|173829|173699|173829.3|173699.3|173830.2|173700.2|173829|173699|4
1727895660000|2024-10-02 19:01:00|173830.7|173700.7|173827.8|173697.8|173833|173703|173825.3|173695.3|5
1727895670000|2024-10-02 19:01:10|173831.2|173701.2|173828.8|173698.8|173831.2|173701.2|173828.7|173698.7|4
1727895680000|2024-10-02 19:01:20|173828.7|173698.7|173828.7|173698.7|173828.7|173698.7|173828.7|173698.7|1
1727895690000|2024-10-02 19:01:30|173835.8|173705.8|173828.3|173698.3|173835.8|173729|173819|173694.3|6
1727895700000|2024-10-02 19:01:40|173830.8|173700.8|173829.1|173699.1|173830.8|173700.8|173825.4|173695.4|5
1727895710000|2024-10-02 19:01:50|173830|173700|173828.5|173698.5|173830|173700|173828.5|173698.5|2
1727895720000|2024-10-02 19:02:00|173824.9|173694.9|173824.7|173694.7|173824.9|173694.9|173824.7|173694.7|2
1727895730000|2024-10-02 19:02:10|173828.1|173698.1|173828.8|173698.8|173828.8|173698.8|173828.1|173698.1|2
1727895740000|2024-10-02 19:02:20|173826.8|173696.8|173827.4|173697.4|173827.8|173697.8|173826.8|173696.8|3
1727895750000|2024-10-02 19:02:30|173823.8|173693.8|173823.8|173693.8|173823.8|173693.8|173823.8|173693.8|1
1727895760000|2024-10-02 19:02:40|173827.4|173697.4|173824.6|173694.6|173828.8|173698.8|173824.4|173694.4|5
1727895770000|2024-10-02 19:02:50|173827.9|173697.9|173822.1|173692.1|173827.9|173697.9|173819.3|173689.3|7
1727895780000|2024-10-02 19:03:00|173823.1|173693.1|173824.8|173694.8|173825.7|173695.7|173821.7|173691.7|8
1727895790000|2024-10-02 19:03:10|173807.7|173717.7|173823.3|173693.3|173823.3|173717.7|173807.7|173693.3|2
1727895800000|2024-10-02 19:03:20|173824.7|173694.7|173825.8|173695.8|173825.8|173695.8|173824.2|173694.2|3
1727895810000|2024-10-02 19:03:30|173826.2|173696.2|173821.9|173691.9|173826.2|173696.2|173821.9|173691.9|5
1727895820000|2024-10-02 19:03:40|173822.8|173692.8|173823.6|173693.6|173826.1|173696.1|173822.8|173692.8|3
1727895830000|2024-10-02 19:03:50|173827.2|173697.2|173827|173697|173827.2|173697.2|173825.2|173695.2|4
1727895840000|2024-10-02 19:04:00|173818.3|173688.3|173823.7|173693.7|173826.4|173722|173812|173688.3|8
1727895850000|2024-10-02 19:04:10|173824.7|173694.7|173823.6|173693.6|173824.7|173694.7|173820.1|173690.1|5
1727895860000|2024-10-02 19:04:20|173824.3|173694.3|173824.4|173694.4|173827.3|173723.2|173813.2|173691.2|12
1727895870000|2024-10-02 19:04:30|173825.4|173695.4|173822.6|173692.6|173825.5|173695.5|173822.6|173692.6|5
1727895880000|2024-10-02 19:04:40|173816|173686|173823.3|173693.3|173824.3|173694.3|173816|173686|7
1727895890000|2024-10-02 19:04:50|173822.7|173692.7|173815.1|173685.1|173823.6|173693.6|173815.1|173685.1|4
1727895900000|2024-10-02 19:05:00|173819.5|173689.5|173828.5|173698.5|173829.6|173699.6|173818|173688|11
1727895910000|2024-10-02 19:05:10|173829.1|173699.1|173828.8|173698.8|173830.5|173700.5|173827.1|173697.1|6
1727895920000|2024-10-02 19:05:20|173828.1|173698.1|173827.5|173697.5|173828.1|173698.1|173825.1|173695.1|5
1727895930000|2024-10-02 19:05:30|173825.1|173695.1|173827.6|173697.6|173827.6|173697.6|173825.1|173695.1|4
1727895940000|2024-10-02 19:05:40|173826.3|173696.3|173828.2|173698.2|173829.8|173699.8|173826.3|173696.3|4
1727895950000|2024-10-02 19:05:50|173829|173699|173828|173698|173829|173699|173827.8|173697.8|4
1727895960000|2024-10-02 19:06:00|173827.4|173697.4|173828.5|173698.5|173829.1|173699.1|173826.1|173696.1|7
1727895970000|2024-10-02 19:06:10|173827.9|173697.9|173830.3|173700.3|173830.3|173700.3|173826.9|173696.9|6
1727895980000|2024-10-02 19:06:20|173827.4|173697.4|173827.1|173697.1|173827.4|173697.4|173826.4|173696.4|4
1727895990000|2024-10-02 19:06:30|173828|173698|173828|173698|173828|173698|173828|173698|1
1727896000000|2024-10-02 19:06:40|173827.3|173697.3|173823.3|173693.3|173828.4|173698.4|173823.3|173693.3|5
1727896010000|2024-10-02 19:06:50|173826.1|173696.1|173826.1|173696.1|173830|173700|173823.7|173693.7|7
1727896020000|2024-10-02 19:07:00|173824.6|173694.6|173826.5|173696.5|173827.6|173697.6|173824.6|173694.6|5
1727896040000|2024-10-02 19:07:20|173827.9|173697.9|173826.3|173696.3|173827.9|173697.9|173826.3|173696.3|3
1727896050000|2024-10-02 19:07:30|173826.5|173696.5|173827.6|173697.6|173827.6|173697.6|173825.9|173695.9|4
1727896060000|2024-10-02 19:07:40|173826.3|173696.3|173826.1|173696.1|173826.3|173696.3|173826.1|173696.1|2
1727896070000|2024-10-02 19:07:50|173823.1|173693.1|173823.2|173693.2|173823.2|173693.2|173823|173693|3
1727896080000|2024-10-02 19:08:00|173823.3|173693.3|173823.3|173693.3|173823.3|173693.3|173823.3|173693.3|1
1727896090000|2024-10-02 19:08:10|173823.2|173693.2|173826.1|173696.1|173826.1|173696.1|173823|173693|3
1727896100000|2024-10-02 19:08:20|173825.9|173695.9|173825|173695|173826.9|173696.9|173825|173695|6
1727896110000|2024-10-02 19:08:30|173824.2|173694.2|173827.1|173697.1|173827.1|173697.1|173823.2|173693.2|8
1727896120000|2024-10-02 19:08:40|173824.8|173694.8|173824|173694|173824.8|173694.8|173824|173694|2
1727896130000|2024-10-02 19:08:50|173826|173696|173826|173696|173826|173696|173826|173696|1
1727896140000|2024-10-02 19:09:00|173825.9|173695.9|173826.9|173696.9|173826.9|173696.9|173824.8|173694.8|3
1727896150000|2024-10-02 19:09:10|173827.3|173697.3|173827.2|173697.2|173827.4|173697.4|173827.2|173697.2|3
1727896160000|2024-10-02 19:09:20|173827.4|173697.4|173827.7|173697.7|173827.7|173697.7|173827.4|173697.4|2
1727896170000|2024-10-02 19:09:30|173828|173698|173827.2|173697.2|173828|173698|173827|173697|5
1727896180000|2024-10-02 19:09:40|173826|173696|173822.6|173692.6|173826.2|173696.2|173822.6|173692.6|4
1727896190000|2024-10-02 19:09:50|173822.5|173692.5|173822.5|173692.5|173827.3|173697.3|173822.4|173692.4|4
1727896200000|2024-10-02 19:10:00|173825.9|173695.9|173826.1|173696.1|173826.1|173696.1|173825.4|173695.4|3
1727896210000|2024-10-02 19:10:10|173826|173696|173821.1|173691.1|173826|173696|173821.1|173691.1|2
1727896220000|2024-10-02 19:10:20|173821.4|173691.4|173826.6|173696.6|173826.6|173696.6|173821.4|173691.4|2
1727896230000|2024-10-02 19:10:30|173826.5|173696.5|173828.6|173698.6|173828.6|173698.6|173826.5|173696.5|2
1727896240000|2024-10-02 19:10:40|173827|173697|173826.9|173696.9|173827|173697|173826.9|173696.9|2
1727896250000|2024-10-02 19:10:50|173827.1|173697.1|173827.1|173697.1|173827.1|173697.1|173827.1|173697.1|1
1727896260000|2024-10-02 19:11:00|173827.2|173697.2|173825.7|173695.7|173827.2|173697.2|173825.6|173695.6|5
1727896270000|2024-10-02 19:11:10|173827|173697|173825.1|173695.1|173827|173697|173825|173695|5
1727896280000|2024-10-02 19:11:20|173824.6|173694.6|173824.7|173694.7|173824.7|173694.7|173823|173693|4
1727896290000|2024-10-02 19:11:30|173823.1|173693.1|173824.3|173694.3|173828.7|173698.7|173823|173693|7
1727896300000|2024-10-02 19:11:40|173825.2|173695.2|173825.2|173695.2|173825.2|173695.2|173825.2|173695.2|1
1727896310000|2024-10-02 19:11:50|173825.4|173695.4|173825.2|173695.2|173825.4|173695.4|173823.9|173693.9|3
1727896320000|2024-10-02 19:12:00|173825.3|173695.3|173822.2|173692.2|173825.3|173695.3|173822.2|173692.2|3
1727896330000|2024-10-02 19:12:10|173822.3|173692.3|173822.3|173692.3|173822.3|173692.3|173822.3|173692.3|1
1727896340000|2024-10-02 19:12:20|173821.8|173691.8|173821.8|173691.8|173821.8|173691.8|173821.8|173691.8|1
1727896350000|2024-10-02 19:12:30|173824.7|173694.7|173820.6|173690.6|173824.7|173694.7|173820.6|173690.6|5
1727896360000|2024-10-02 19:12:40|173819.6|173689.6|173815.1|173685.1|173819.8|173689.8|173815.1|173685.1|5
1727896370000|2024-10-02 19:12:50|173814.7|173684.7|173816|173686|173820.9|173690.9|173814.7|173684.7|5
1727896380000|2024-10-02 19:13:00|173819.3|173689.3|173819.3|173689.3|173820.6|173690.6|173819.3|173689.3|3
1727896390000|2024-10-02 19:13:10|173820.8|173690.8|173826.1|173696.1|173826.1|173696.1|173818.8|173688.8|4
1727896400000|2024-10-02 19:13:20|173823|173693|173820|173690|173823.1|173693.1|173820|173690|4
1727896410000|2024-10-02 19:13:30|173819.5|173689.5|173819.6|173689.6|173819.6|173689.6|173819.4|173689.4|3
1727896420000|2024-10-02 19:13:40|173819.5|173689.5|173818|173688|173820|173690|173817.1|173687.1|4
1727896430000|2024-10-02 19:13:50|173814.6|173684.6|173815.6|173685.6|173815.6|173685.6|173814.6|173684.6|2
1727896440000|2024-10-02 19:14:00|173814.3|173684.3|173819.1|173689.1|173821.1|173691.1|173814.3|173684.3|4
1727896450000|2024-10-02 19:14:10|173818.8|173688.8|173818.7|173688.7|173818.8|173688.8|173817.1|173687.1|6
1727896460000|2024-10-02 19:14:20|173821.7|173691.7|173821.5|173691.5|173822.5|173692.5|173819.1|173689.1|4
1727896470000|2024-10-02 19:14:30|173820.7|173690.7|173820.1|173690.1|173820.7|173690.7|173818.3|173688.3|4
1727896480000|2024-10-02 19:14:40|173819.9|173689.9|173820.3|173690.3|173820.4|173690.4|173819.9|173689.9|4
1727896490000|2024-10-02 19:14:50|173820.1|173690.1|173820.8|173690.8|173821.5|173691.5|173820.1|173690.1|6
1727896500000|2024-10-02 19:15:00|173819.3|173689.3|173821.7|173691.7|173821.7|173691.7|173819.3|173689.3|5
1727896510000|2024-10-02 19:15:10|173820.9|173690.9|173823.1|173693.1|173823.5|173693.5|173820.9|173690.9|6
1727896520000|2024-10-02 19:15:20|173823.2|173693.2|173817.4|173687.4|173826.5|173696.5|173817.4|173687.4|7
1727896530000|2024-10-02 19:15:30|173819.2|173689.2|173822.2|173692.2|173824|173694|173819.2|173689.2|8
1727896540000|2024-10-02 19:15:40|173824.5|173694.5|173823.1|173693.1|173824.5|173694.5|173823.1|173693.1|2
1727896560000|2024-10-02 19:16:00|173824.5|173694.5|173824.5|173694.5|173824.5|173694.5|173824.5|173694.5|1
1727896570000|2024-10-02 19:16:10|173820|173690|173820.5|173690.5|173823.9|173693.9|173819.4|173689.4|6
1727896580000|2024-10-02 19:16:20|173818.9|173688.9|173817.9|173687.9|173819.1|173689.1|173817.9|173687.9|5
1727896590000|2024-10-02 19:16:30|173818.4|173688.4|173818.5|173688.5|173818.5|173688.5|173818.4|173688.4|2
1727896600000|2024-10-02 19:16:40|173817.6|173687.6|173818|173688|173818|173688|173817.6|173687.6|2
1727896610000|2024-10-02 19:16:50|173817.8|173687.8|173820.9|173690.9|173822.4|173692.4|173817.8|173687.8|5
1727896620000|2024-10-02 19:17:00|173818.8|173688.8|173824.1|173694.1|173824.1|173694.1|173818.8|173688.8|3
1727896630000|2024-10-02 19:17:10|173819.1|173689.1|173824.1|173694.1|173824.1|173694.1|173819.1|173689.1|3
1727896640000|2024-10-02 19:17:20|173824.2|173694.2|173826.5|173696.5|173826.5|173696.5|173824.2|173694.2|5
1727896650000|2024-10-02 19:17:30|173823.4|173693.4|173826.4|173696.4|173826.7|173696.7|173823.4|173693.4|3
1727896660000|2024-10-02 19:17:40|173826.7|173696.7|173824.7|173694.7|173826.7|173696.7|173824.5|173694.5|6
1727896680000|2024-10-02 19:18:00|173819.5|173689.5|173820.2|173690.2|173820.2|173690.2|173819.5|173689.5|2
1727896690000|2024-10-02 19:18:10|173821.2|173691.2|173821.5|173691.5|173822.6|173692.6|173821.2|173691.2|3
1727896700000|2024-10-02 19:18:20|173823.4|173693.4|173828.1|173698.1|173828.1|173698.1|173821.5|173691.5|5
1727896710000|2024-10-02 19:18:30|173829|173699|173829|173699|173829|173699|173829|173699|1
1727896720000|2024-10-02 19:18:40|173827.1|173697.1|173827.4|173697.4|173827.4|173697.4|173827.1|173697.1|2
1727896730000|2024-10-02 19:18:50|173829.7|173699.7|173830.4|173700.4|173830.4|173700.4|173829.7|173699.7|2
1727896740000|2024-10-02 19:19:00|173829.8|173699.8|173830.7|173700.7|173830.7|173700.7|173829.8|173699.8|3
1727896770000|2024-10-02 19:19:30|173818.9|173728.9|173831.1|173701.1|173831.1|173728.9|173818.9|173701.1|2
1727896790000|2024-10-02 19:19:50|173830.8|173700.8|173830.8|173700.8|173830.8|173700.8|173830.8|173700.8|1
1727896800000|2024-10-02 19:20:00|173830.7|173700.7|173827.9|173697.9|173831.1|173701.1|173827.9|173697.9|5
1727896810000|2024-10-02 19:20:10|173830.3|173700.3|173825.5|173695.5|173830.9|173700.9|173825.5|173695.5|5
1727896820000|2024-10-02 19:20:20|173829.9|173699.9|173829.9|173699.9|173829.9|173699.9|173829.9|173699.9|1
1727896830000|2024-10-02 19:20:30|173830.1|173700.1|173824.9|173694.9|173830.1|173700.1|173824.9|173694.9|4
1727896840000|2024-10-02 19:20:40|173824.8|173694.8|173827.7|173697.7|173827.7|173697.7|173824.8|173694.8|4
1727896850000|2024-10-02 19:20:50|173827.1|173697.1|173823.7|173693.7|173827.5|173697.5|173823.7|173693.7|4
1727896860000|2024-10-02 19:21:00|173833.2|173703.2|173833.2|173703.2|173833.2|173703.2|173830.6|173700.6|3
1727896870000|2024-10-02 19:21:10|173836.4|173706.4|173828.8|173698.8|173837.4|173707.4|173828.8|173698.8|5
1727896880000|2024-10-02 19:21:20|173827.5|173697.5|173827.2|173697.2|173832.1|173731.9|173821.9|173697|6
1727896890000|2024-10-02 19:21:30|173832.1|173702.1|173827|173697|173832.1|173702.1|173827|173697|2
1727896900000|2024-10-02 19:21:40|173822|173732|173826.5|173696.5|173826.5|173732|173822|173696.5|2
1727896910000|2024-10-02 19:21:50|173827.5|173697.5|173832.2|173702.2|173832.2|173702.2|173826.5|173696.5|4
1727896920000|2024-10-02 19:22:00|173832.7|173702.7|173828|173698|173832.7|173702.7|173828|173698|2
1727896930000|2024-10-02 19:22:10|173829.1|173699.1|173832|173702|173832|173702|173829.1|173699.1|3
1727896940000|2024-10-02 19:22:20|173831.4|173701.4|173828.2|173698.2|173831.7|173701.7|173828.2|173698.2|4
1727896950000|2024-10-02 19:22:30|173827|173697|173827.6|173697.6|173827.6|173697.6|173827|173697|2
1727896960000|2024-10-02 19:22:40|173827|173697|173826.3|173696.3|173828.8|173698.8|173826.3|173696.3|4
1727896970000|2024-10-02 19:22:50|173828.9|173698.9|173829.6|173699.6|173830.8|173700.8|173826.5|173696.5|7
1727896980000|2024-10-02 19:23:00|173828.2|173698.2|173830.8|173700.8|173831.5|173701.5|173828.2|173698.2|6
1727896990000|2024-10-02 19:23:10|173831.3|173701.3|173830.7|173700.7|173831.3|173701.3|173830.5|173700.5|3
1727897000000|2024-10-02 19:23:20|173830.8|173700.8|173829.1|173699.1|173830.8|173700.8|173829|173699|6
1727897010000|2024-10-02 19:23:30|173828.9|173698.9|173828.9|173698.9|173828.9|173698.9|173828.9|173698.9|1
1727897030000|2024-10-02 19:23:50|173829.3|173699.3|173833.1|173703.1|173833.1|173703.1|173829.3|173699.3|2
1727897040000|2024-10-02 19:24:00|173829.3|173699.3|173829.7|173699.7|173829.7|173699.7|173829.3|173699.3|3
1727897050000|2024-10-02 19:24:10|173829.1|173699.1|173830.6|173700.6|173831.9|173701.9|173829.1|173699.1|3
1727897060000|2024-10-02 19:24:20|173831|173701|173831.3|173701.3|173831.3|173701.3|173831|173701|2
1727897070000|2024-10-02 19:24:30|173831.4|173701.4|173831.4|173701.4|173831.4|173701.4|173831.4|173701.4|1
1727897080000|2024-10-02 19:24:40|173831.3|173701.3|173831.3|173701.3|173831.3|173701.3|173831.3|173701.3|1
1727897090000|2024-10-02 19:24:50|173831.1|173701.1|173828.5|173698.5|173831.4|173701.4|173828.5|173698.5|3
1727897100000|2024-10-02 19:25:00|173828.1|173698.1|173828.3|173698.3|173828.3|173698.3|173828.1|173698.1|2
1727897110000|2024-10-02 19:25:10|173823.5|173693.5|173829.8|173699.8|173829.8|173699.8|173823.5|173693.5|3
1727897120000|2024-10-02 19:25:20|173830.4|173700.4|173831|173701|173831|173701|173829.3|173699.3|8
1727897130000|2024-10-02 19:25:30|173829.4|173699.4|173830.8|173700.8|173831|173701|173829.3|173699.3|7
1727897140000|2024-10-02 19:25:40|173829.4|173699.4|173829.4|173699.4|173830.8|173700.8|173829.4|173699.4|8
1727897150000|2024-10-02 19:25:50|173827.5|173697.5|173827|173697|173827.5|173697.5|173827|173697|2
1727897160000|2024-10-02 19:26:00|173829.6|173699.6|173830.2|173700.2|173830.7|173700.7|173829.6|173699.6|4
1727897170000|2024-10-02 19:26:10|173830.3|173700.3|173833.1|173703.1|173840.5|173710.5|173828.1|173698.1|7
1727897180000|2024-10-02 19:26:20|173840|173710|173833|173703|173840|173710|173818.1|173688.1|5
1727897190000|2024-10-02 19:26:30|173833.1|173703.1|173833.3|173703.3|173833.3|173703.3|173832.8|173702.8|3
1727897200000|2024-10-02 19:26:40|173833.4|173703.4|173833.3|173703.3|173833.5|173703.5|173833.3|173703.3|3
1727897210000|2024-10-02 19:26:50|173833.2|173703.2|173833.2|173703.2|173833.2|173703.2|173833.2|173703.2|1
1727897220000|2024-10-02 19:27:00|173830.2|173700.2|173830.3|173700.3|173830.9|173700.9|173828.5|173698.5|5
1727897230000|2024-10-02 19:27:10|173829.7|173699.7|173833.7|173703.7|173833.7|173703.7|173829.6|173699.6|7
1727897240000|2024-10-02 19:27:20|173832.4|173702.4|173831.8|173701.8|173832.4|173702.4|173830.8|173700.8|5
1727897250000|2024-10-02 19:27:30|173831.6|173701.6|173832.6|173702.6|173834.1|173704.1|173831.3|173701.3|7
1727897260000|2024-10-02 19:27:40|173832.4|173702.4|173832.6|173702.6|173832.6|173702.6|173832.4|173702.4|2
1727897280000|2024-10-02 19:28:00|173835.2|173705.2|173833.9|173703.9|173835.2|173705.2|173833.2|173703.2|5
1727897290000|2024-10-02 19:28:10|173833.8|173703.8|173833.7|173703.7|173833.8|173703.8|173833.7|173703.7|2
1727897300000|2024-10-02 19:28:20|173834.7|173704.7|173831.3|173701.3|173834.7|173704.7|173831.3|173701.3|2
1727897310000|2024-10-02 19:28:30|173831.4|173701.4|173831.1|173701.1|173832.1|173702.1|173831.1|173701.1|4
1727897320000|2024-10-02 19:28:40|173831.2|173701.2|173831.3|173701.3|173831.3|173701.3|173831.2|173701.2|2
1727897330000|2024-10-02 19:28:50|173831.1|173701.1|173831.4|173701.4|173831.4|173701.4|173831.1|173701.1|2
1727897340000|2024-10-02 19:29:00|173831.3|173701.3|173827.8|173697.8|173831.3|173701.3|173827.8|173697.8|4
1727897350000|2024-10-02 19:29:10|173827.6|173697.6|173830.8|173700.8|173830.8|173700.8|173827.6|173697.6|3
1727897360000|2024-10-02 19:29:20|173830.9|173700.9|173830.9|173700.9|173830.9|173700.9|173830.9|173700.9|1
1727897370000|2024-10-02 19:29:30|173830|173700|173830|173700|173830|173700|173830|173700|1
1727897380000|2024-10-02 19:29:40|173827.9|173697.9|173830.4|173700.4|173832.2|173702.2|173827.9|173697.9|4
1727897390000|2024-10-02 19:29:50|173830.7|173700.7|173830.6|173700.6|173830.7|173700.7|173830.2|173700.2|4
1727897400000|2024-10-02 19:30:00|173828.8|173698.8|173830.1|173700.1|173830.1|173700.1|173828.8|173698.8|3
1727897410000|2024-10-02 19:30:10|173830.6|173700.6|173830.6|173700.6|173830.6|173700.6|173830.6|173700.6|1
1727897420000|2024-10-02 19:30:20|173832.9|173702.9|173832.1|173702.1|173833.3|173703.3|173832.1|173702.1|3
1727897430000|2024-10-02 19:30:30|173832.2|173702.2|173829.8|173699.8|173832.2|173702.2|173829.8|173699.8|4
1727897440000|2024-10-02 19:30:40|173830.7|173700.7|173830.6|173700.6|173830.8|173700.8|173830.6|173700.6|3
1727897450000|2024-10-02 19:30:50|173830.5|173700.5|173829.5|173699.5|173830.5|173700.5|173829.5|173699.5|2
1727897460000|2024-10-02 19:31:00|173829.3|173699.3|173831.7|173701.7|173835.6|173705.6|173829.3|173699.3|6
1727897470000|2024-10-02 19:31:10|173831.8|173701.8|173832.2|173702.2|173834.2|173704.2|173831.8|173701.8|3
1727897480000|2024-10-02 19:31:20|173829.5|173699.5|173832.1|173702.1|173832.1|173702.1|173829.5|173699.5|2
1727897490000|2024-10-02 19:31:30|173830.2|173700.2|173830.2|173700.2|173830.2|173700.2|173830.2|173700.2|1
1727897510000|2024-10-02 19:31:50|173819.6|173729.6|173830.2|173700.2|173832.6|173729.6|173819.6|173700.2|4
1727897520000|2024-10-02 19:32:00|173831.6|173701.6|173830.9|173700.9|173831.6|173701.6|173830.9|173700.9|2
1727897530000|2024-10-02 19:32:10|173831.1|173701.1|173831.1|173701.1|173831.1|173701.1|173831.1|173701.1|1
1727897540000|2024-10-02 19:32:20|173829.9|173699.9|173829.5|173699.5|173829.9|173699.9|173829.5|173699.5|2
1727897550000|2024-10-02 19:32:30|173832.9|173702.9|173831.6|173701.6|173833.2|173703.2|173831.6|173701.6|3
1727897560000|2024-10-02 19:32:40|173831|173701|173831.1|173701.1|173831.1|173701.1|173831|173701|2
1727897570000|2024-10-02 19:32:50|173832.2|173702.2|173830.8|173700.8|173832.2|173702.2|173830.7|173700.7|4
1727897580000|2024-10-02 19:33:00|173830.9|173700.9|173829.5|173699.5|173833.1|173703.1|173829.5|173699.5|7
1727897590000|2024-10-02 19:33:10|173832.9|173702.9|173832.9|173702.9|173832.9|173702.9|173832.9|173702.9|1
1727897600000|2024-10-02 19:33:20|173831.2|173701.2|173830.7|173700.7|173833.2|173703.2|173830.7|173700.7|4
1727897610000|2024-10-02 19:33:30|173829.2|173699.2|173823.9|173693.9|173829.2|173699.2|173823|173693|8
1727897620000|2024-10-02 19:33:40|173825.9|173695.9|173824|173694|173826.7|173696.7|173824|173694|4
1727897630000|2024-10-02 19:33:50|173824.1|173694.1|173829|173699|173829.7|173699.7|173824.1|173694.1|8
1727897640000|2024-10-02 19:34:00|173829.1|173699.1|173829.2|173699.2|173829.5|173699.5|173829.1|173699.1|5
1727897650000|2024-10-02 19:34:10|173829.1|173699.1|173828|173698|173829.1|173699.1|173827.7|173697.7|4
1727897660000|2024-10-02 19:34:20|173827.9|173697.9|173828|173698|173828|173698|173827.9|173697.9|2
1727897670000|2024-10-02 19:34:30|173825.5|173695.5|173825.4|173695.4|173825.5|173695.5|173825.4|173695.4|2
1727897680000|2024-10-02 19:34:40|173829.8|173699.8|173825|173695|173829.8|173699.8|173825|173695|2
1727897690000|2024-10-02 19:34:50|173829.8|173699.8|173824.9|173694.9|173829.8|173699.8|173824.9|173694.9|4
1727897700000|2024-10-02 19:35:00|173826|173696|173828.4|173698.4|173829|173699|173826|173696|5
1727897710000|2024-10-02 19:35:10|173828.2|173698.2|173826.5|173696.5|173828.2|173698.2|173826.5|173696.5|3
1727897730000|2024-10-02 19:35:30|173826.6|173696.6|173828.7|173698.7|173828.7|173698.7|173825.4|173695.4|7
1727897750000|2024-10-02 19:35:50|173829|173699|173829.1|173699.1|173829.1|173699.1|173828|173698|5
1727897760000|2024-10-02 19:36:00|173828.5|173698.5|173827.3|173697.3|173828.5|173698.5|173826.7|173696.7|5
1727897770000|2024-10-02 19:36:10|173827|173697|173825.9|173695.9|173827.3|173697.3|173825.9|173695.9|3
1727897780000|2024-10-02 19:36:20|173827.4|173697.4|173837|173707|173837|173707|173826.3|173696.3|5
1727897790000|2024-10-02 19:36:30|173819|173729|173819|173729|173831|173729|173819|173701|3
1727897810000|2024-10-02 19:36:50|173819.1|173729.1|173826.2|173696.2|173827.6|173729.1|173819.1|173693.9|8
1727897820000|2024-10-02 19:37:00|173826.9|173696.9|173826.8|173696.8|173826.9|173696.9|173826.8|173696.8|2
1727897830000|2024-10-02 19:37:10|173809.5|173679.5|173809.3|173679.3|173809.5|173679.5|173809|173679|3
1727897840000|2024-10-02 19:37:20|173808.1|173678.1|173753|173623|173808.1|173678.1|173753|173623|16
1727897850000|2024-10-02 19:37:30|173753.6|173623.6|173748.3|173618.3|173753.6|173623.6|173746.1|173616.1|6
1727897860000|2024-10-02 19:37:40|173748|173618|173745.2|173615.2|173748|173618|173745.2|173615.2|3
1727897870000|2024-10-02 19:37:50|173744.5|173614.5|173740.7|173610.7|173744.5|173614.5|173740.7|173610.7|4
1727897880000|2024-10-02 19:38:00|173740.6|173610.6|173734.4|173604.4|173740.7|173610.7|173733.3|173603.3|10
1727897890000|2024-10-02 19:38:10|173737.7|173607.7|173713.4|173583.4|173737.9|173607.9|173713.4|173583.4|11
1727897900000|2024-10-02 19:38:20|173711.8|173581.8|173686.5|173556.5|173711.8|173581.8|173686.5|173556.5|10
1727897910000|2024-10-02 19:38:30|173688.4|173558.4|173687.3|173557.3|173688.4|173558.4|173684.3|173554.3|6
1727897920000|2024-10-02 19:38:40|173687.5|173557.5|173684.5|173554.5|173687.8|173557.8|173684.5|173554.5|4
1727897930000|2024-10-02 19:38:50|173683.9|173553.9|173679.8|173549.8|173683.9|173553.9|173679.2|173549.2|5
1727897940000|2024-10-02 19:39:00|173679.9|173549.9|173684.5|173554.5|173684.5|173554.5|173679.9|173549.9|3
1727897950000|2024-10-02 19:39:10|173683.7|173553.7|173683|173553|173684.9|173554.9|173679.9|173549.9|8
1727897960000|2024-10-02 19:39:20|173680.8|173550.8|173683.2|173553.2|173683.2|173553.2|173680.8|173550.8|2
1727897970000|2024-10-02 19:39:30|173683|173553|173682.4|173552.4|173683|173553|173680.3|173550.3|5
1727897980000|2024-10-02 19:39:40|173682.5|173552.5|173679.8|173549.8|173682.5|173552.5|173679.8|173549.8|6
1727897990000|2024-10-02 19:39:50|173679.9|173549.9|173679.8|173549.8|173679.9|173549.9|173679.8|173549.8|2
1727898000000|2024-10-02 19:40:00|173678.7|173548.7|173664.7|173534.7|173679.3|173558.3|173648.3|173534.7|5
1727898010000|2024-10-02 19:40:10|173664.6|173534.6|173667.7|173537.7|173667.7|173537.7|173662.5|173532.5|7
1727898020000|2024-10-02 19:40:20|173664.9|173534.9|173665.6|173535.6|173665.6|173535.6|173659.9|173529.9|5
1727898030000|2024-10-02 19:40:30|173662.4|173532.4|173667.9|173537.9|173668.5|173538.5|173662.4|173532.4|5
1727898040000|2024-10-02 19:40:40|173667.8|173537.8|173667.4|173537.4|173670.1|173540.1|173667.4|173537.4|7
1727898050000|2024-10-02 19:40:50|173667.3|173537.3|173667.1|173537.1|173667.3|173537.3|173666.4|173536.4|4
1727898060000|2024-10-02 19:41:00|173666.8|173536.8|173665.6|173535.6|173669.3|173539.3|173665.6|173535.6|5
1727898070000|2024-10-02 19:41:10|173666|173536|173667.4|173537.4|173669|173539|173666|173536|4
1727898080000|2024-10-02 19:41:20|173667.2|173537.2|173666.6|173536.6|173669|173539|173666|173536|5
1727898090000|2024-10-02 19:41:30|173666.7|173536.7|173665.7|173535.7|173669.2|173539.2|173665.7|173535.7|5
1727898100000|2024-10-02 19:41:40|173665.9|173535.9|173662.7|173532.7|173666|173536|173662.7|173532.7|5
1727898110000|2024-10-02 19:41:50|173663|173533|173646|173516|173663|173533|173643.1|173513.1|7
1727898120000|2024-10-02 19:42:00|173643.9|173513.9|173645|173515|173645|173515|173643.9|173513.9|2
1727898130000|2024-10-02 19:42:10|173640.7|173510.7|173626.1|173496.1|173640.7|173510.7|173625.6|173495.6|9
1727898140000|2024-10-02 19:42:20|173626.5|173496.5|173624.3|173494.3|173626.6|173496.6|173621.1|173491.1|6
1727898150000|2024-10-02 19:42:30|173621.5|173491.5|173621.2|173491.2|173624.1|173494.1|173620.4|173490.4|11
1727898160000|2024-10-02 19:42:40|173620.5|173490.5|173612.1|173482.1|173621.5|173491.5|173612.1|173482.1|12
1727898170000|2024-10-02 19:42:50|173611.9|173481.9|173619.3|173489.3|173619.3|173489.3|173611.8|173481.8|6
1727898180000|2024-10-02 19:43:00|173619.6|173489.6|173613.9|173483.9|173623|173493|173613.9|173483.9|8
1727898190000|2024-10-02 19:43:10|173610|173480|173604.2|173474.2|173611.4|173481.4|173604.2|173474.2|7
1727898200000|2024-10-02 19:43:20|173605.6|173475.6|173604.6|173474.6|173605.6|173475.6|173604.6|173474.6|2
1727898210000|2024-10-02 19:43:30|173604.5|173474.5|173603.9|173473.9|173604.5|173474.5|173602.2|173472.2|5
1727898220000|2024-10-02 19:43:40|173601.7|173471.7|173604.3|173474.3|173604.3|173474.3|173601.7|173471.7|3
1727898230000|2024-10-02 19:43:50|173600|173470|173601.6|173471.6|173602.9|173472.9|173599.3|173469.3|5
1727898240000|2024-10-02 19:44:00|173598.5|173468.5|173600.2|173470.2|173600.2|173470.2|173598.5|173468.5|7
1727898250000|2024-10-02 19:44:10|173600|173470|173608.7|173478.7|173608.7|173478.7|173600|173470|4
1727898260000|2024-10-02 19:44:20|173609|173479|173610.7|173480.7|173610.9|173480.9|173609|173479|8
1727898270000|2024-10-02 19:44:30|173588.3|173498.3|173588.3|173498.3|173588.3|173498.3|173588.3|173498.3|1
1727898280000|2024-10-02 19:44:40|173588.2|173498.2|173590.5|173500.5|173591.8|173501.8|173588.2|173498.2|3
1727898290000|2024-10-02 19:44:50|173589.4|173499.4|173589.4|173499.4|173589.4|173499.4|173589.4|173499.4|1
1727898300000|2024-10-02 19:45:00|173589.3|173499.3|173589.2|173499.2|173589.3|173499.3|173589.2|173499.2|2
1727898310000|2024-10-02 19:45:10|173589.1|173499.1|173588.8|173498.8|173589.1|173499.1|173588.8|173498.8|2
1727898320000|2024-10-02 19:45:20|173590|173500|173588.4|173498.4|173593.5|173503.5|173588.4|173498.4|4
1727898330000|2024-10-02 19:45:30|173588.2|173498.2|173587.8|173497.8|173588.4|173498.4|173587.8|173497.8|6
1727898340000|2024-10-02 19:45:40|173587.7|173497.7|173588.5|173498.5|173588.5|173498.5|173587.7|173497.7|3
1727898350000|2024-10-02 19:45:50|173586.5|173496.5|173602.4|173472.4|173603.7|173497.2|173586.5|173470.8|8
1727898360000|2024-10-02 19:46:00|173603.6|173473.6|173602.4|173472.4|173603.6|173473.6|173601.8|173471.8|6
1727898370000|2024-10-02 19:46:10|173602.8|173472.8|173605.1|173475.1|173605.1|173475.1|173602.8|173472.8|3
1727898380000|2024-10-02 19:46:20|173603|173473|173604.7|173474.7|173605.7|173475.7|173602.2|173472.2|8
1727898390000|2024-10-02 19:46:30|173604|173474|173605.5|173475.5|173605.5|173475.5|173604|173474|2
1727898400000|2024-10-02 19:46:40|173607.8|173477.8|173606.7|173476.7|173607.8|173477.8|173606.7|173476.7|2
1727898410000|2024-10-02 19:46:50|173606.8|173476.8|173606.8|173476.8|173606.8|173476.8|173606.8|173476.8|1
1727898420000|2024-10-02 19:47:00|173605.6|173475.6|173607.3|173477.3|173609.5|173479.5|173604.5|173474.5|5
1727898430000|2024-10-02 19:47:10|173607.7|173477.7|173606.2|173476.2|173607.7|173477.7|173606|173476|5
1727898440000|2024-10-02 19:47:20|173605.5|173475.5|173604.8|173474.8|173605.5|173475.5|173604.8|173474.8|3
1727898450000|2024-10-02 19:47:30|173604.9|173474.9|173584.7|173494.7|173604.9|173494.7|173584.7|173473.7|4
1727898460000|2024-10-02 19:47:40|173586.1|173496.1|173617.4|173527.4|173618.1|173528.1|173586.1|173496.1|7
1727898470000|2024-10-02 19:47:50|173617.5|173527.5|173620.5|173530.5|173620.5|173530.5|173617.5|173527.5|3
1727898480000|2024-10-02 19:48:00|173620.9|173530.9|173621.5|173531.5|173621.7|173531.7|173617.9|173527.9|6
1727898490000|2024-10-02 19:48:10|173619.9|173529.9|173642.3|173512.3|173642.3|173531.7|173619.9|173512.3|4
1727898500000|2024-10-02 19:48:20|173642.4|173512.4|173644.1|173514.1|173644.3|173514.3|173642.4|173512.4|4
1727898510000|2024-10-02 19:48:30|173644.2|173514.2|173626.2|173536.2|173644.2|173536.2|173626.2|173514.2|2
1727898520000|2024-10-02 19:48:40|173623|173533|173611|173521|173623|173533|173611|173521|5
1727898530000|2024-10-02 19:48:50|173610.8|173520.8|173632.6|173502.6|173632.6|173520.8|173610.8|173502.6|2
1727898540000|2024-10-02 19:49:00|173632.7|173502.7|173630.5|173500.5|173632.7|173502.7|173630.5|173500.5|2
1727898550000|2024-10-02 19:49:10|173607|173517|173607|173517|173607|173517|173607|173517|1
1727898560000|2024-10-02 19:49:20|173607.7|173517.7|173636.2|173506.2|173636.2|173517.7|173603.7|173505.2|6
1727898570000|2024-10-02 19:49:30|173638.3|173508.3|173637.5|173507.5|173638.3|173508.3|173637.5|173507.5|3
1727898580000|2024-10-02 19:49:40|173634.5|173504.5|173635.5|173505.5|173641.5|173511.5|173633|173503|7
1727898590000|2024-10-02 19:49:50|173635.2|173505.2|173639.2|173509.2|173639.2|173509.2|173635|173505|3
1727898610000|2024-10-02 19:50:10|173635.2|173505.2|173635.5|173505.5|173635.5|173505.5|173635.2|173505.2|2
1727898620000|2024-10-02 19:50:20|173635.4|173505.4|173635.4|173505.4|173635.5|173505.5|173635.4|173505.4|3
1727898630000|2024-10-02 19:50:30|173634.7|173504.7|173648.6|173518.6|173648.6|173518.6|173634.7|173504.7|5
1727898640000|2024-10-02 19:50:40|173648.4|173518.4|173629.8|173499.8|173648.4|173518.4|173629.8|173499.8|5
1727898650000|2024-10-02 19:50:50|173631.1|173501.1|173631.4|173501.4|173633.1|173503.1|173625.4|173495.4|6
1727898660000|2024-10-02 19:51:00|173631.2|173501.2|173630.9|173500.9|173631.2|173501.2|173630.8|173500.8|3
1727898670000|2024-10-02 19:51:10|173630.7|173500.7|173640.3|173510.3|173640.3|173510.3|173627.4|173497.4|6
1727898680000|2024-10-02 19:51:20|173636.2|173506.2|173640.1|173510.1|173640.1|173510.1|173636.2|173506.2|2
1727898690000|2024-10-02 19:51:30|173628.8|173498.8|173634.9|173504.9|173634.9|173504.9|173627|173497|3
1727898700000|2024-10-02 19:51:40|173627|173497|173626.5|173496.5|173627|173497|173626.5|173496.5|3
1727898710000|2024-10-02 19:51:50|173626.4|173496.4|173628.4|173498.4|173628.4|173498.4|173626.4|173496.4|2
1727898720000|2024-10-02 19:52:00|173628.6|173498.6|173635.4|173505.4|173635.4|173505.4|173626.2|173496.2|5
1727898730000|2024-10-02 19:52:10|173637.4|173507.4|173638|173508|173641.1|173511.1|173635.3|173505.3|7
1727898740000|2024-10-02 19:52:20|173640.8|173510.8|173641.4|173511.4|173641.4|173511.4|173640.8|173510.8|3
1727898750000|2024-10-02 19:52:30|173638|173508|173631.7|173501.7|173640.8|173510.8|173631.7|173501.7|7
1727898760000|2024-10-02 19:52:40|173632.1|173502.1|173625.9|173495.9|173632.8|173502.8|173625.9|173495.9|7
1727898770000|2024-10-02 19:52:50|173626.4|173496.4|173629.5|173499.5|173635.9|173505.9|173626.4|173496.4|8
1727898780000|2024-10-02 19:53:00|173628.6|173498.6|173628.6|173498.6|173628.6|173498.6|173628.6|173498.6|1
1727898790000|2024-10-02 19:53:10|173636.4|173506.4|173626.6|173496.6|173636.4|173506.4|173622.6|173492.6|4
1727898800000|2024-10-02 19:53:20|173625.3|173495.3|173624.7|173494.7|173625.3|173495.3|173624.7|173494.7|2
1727898810000|2024-10-02 19:53:30|173625.2|173495.2|173628.8|173498.8|173628.9|173498.9|173625.2|173495.2|5
1727898820000|2024-10-02 19:53:40|173628.9|173498.9|173628.8|173498.8|173628.9|173498.9|173628.8|173498.8|2
1727898840000|2024-10-02 19:54:00|173623.2|173493.2|173628.6|173498.6|173630.1|173500.1|173623.1|173493.1|5
1727898850000|2024-10-02 19:54:10|173628.5|173498.5|173624.9|173494.9|173628.5|173498.5|173624.9|173494.9|4
1727898860000|2024-10-02 19:54:20|173623.9|173493.9|173623.8|173493.8|173623.9|173493.9|173623.8|173493.8|2
1727898870000|2024-10-02 19:54:30|173623.6|173493.6|173622.8|173492.8|173623.6|173493.6|173620.4|173490.4|7
1727898880000|2024-10-02 19:54:40|173622.7|173492.7|173622.5|173492.5|173622.7|173492.7|173622.5|173492.5|2
1727898890000|2024-10-02 19:54:50|173629.4|173499.4|173626.8|173496.8|173634.7|173514.9|173604.9|173496.8|4
1727898900000|2024-10-02 19:55:00|173627.3|173497.3|173627.6|173497.6|173627.6|173497.6|173627.3|173497.3|2
1727898910000|2024-10-02 19:55:10|173629.5|173499.5|173631.2|173501.2|173631.8|173501.8|173627.7|173497.7|9
1727898920000|2024-10-02 19:55:20|173631.3|173501.3|173627.3|173497.3|173631.3|173501.3|173627.3|173497.3|4
1727898930000|2024-10-02 19:55:30|173626.2|173496.2|173628.6|173498.6|173628.9|173522.4|173612.4|173496.2|6
1727898940000|2024-10-02 19:55:40|173628.5|173498.5|173632|173502|173641.3|173511.3|173628|173498|5
1727898950000|2024-10-02 19:55:50|173636.4|173506.4|173627.3|173497.3|173636.4|173524.7|173612.3|173497.3|5
1727898960000|2024-10-02 19:56:00|173623.8|173493.8|173623.4|173493.4|173623.8|173493.8|173623.4|173493.4|3
1727898970000|2024-10-02 19:56:10|173622|173492|173613.8|173483.8|173622|173492|173613.8|173483.8|10
1727898980000|2024-10-02 19:56:20|173616.5|173486.5|173623.8|173493.8|173623.8|173493.8|173614.6|173484.6|5
1727898990000|2024-10-02 19:56:30|173620|173490|173618.4|173488.4|173627.3|173497.3|173618.4|173488.4|6
1727899000000|2024-10-02 19:56:40|173618.2|173488.2|173618.2|173488.2|173618.2|173488.2|173618.2|173488.2|1
1727899010000|2024-10-02 19:56:50|173616.3|173486.3|173618.1|173488.1|173618.1|173488.1|173616.3|173486.3|2
1727899020000|2024-10-02 19:57:00|173618.5|173488.5|173592.6|173502.6|173618.5|173502.6|173592.6|173488.5|2
1727899030000|2024-10-02 19:57:10|173592.9|173502.9|173592.9|173502.9|173592.9|173502.9|173592.9|173502.9|1
1727899050000|2024-10-02 19:57:30|173598.8|173508.8|173608.1|173478.1|173610.5|173512.4|173598.8|173478.1|6
1727899060000|2024-10-02 19:57:40|173607.5|173477.5|173606.5|173476.5|173608.8|173478.8|173606.5|173476.5|4
1727899070000|2024-10-02 19:57:50|173608.1|173478.1|173608.1|173478.1|173608.1|173478.1|173608.1|173478.1|1
1727899080000|2024-10-02 19:58:00|173607.5|173477.5|173617.2|173487.2|173617.2|173487.2|173604.3|173474.3|8
1727899090000|2024-10-02 19:58:10|173620.6|173490.6|173622.5|173492.5|173622.5|173492.5|173618.6|173488.6|6
1727899100000|2024-10-02 19:58:20|173624.5|173494.5|173599.6|173509.6|173624.5|173509.6|173599.6|173493.6|5
1727899110000|2024-10-02 19:58:30|173599.5|173509.5|173598.1|173508.1|173599.7|173509.7|173598.1|173508.1|5
1727899120000|2024-10-02 19:58:40|173595.6|173505.6|173613.3|173483.3|173613.3|173505.6|173595.6|173469.3|10
1727899130000|2024-10-02 19:58:50|173613.6|173483.6|173612.5|173482.5|173613.6|173483.6|173612.5|173482.5|3
1727899140000|2024-10-02 19:59:00|173609.4|173479.4|173608.8|173478.8|173609.4|173479.4|173608.8|173478.8|3
1727899150000|2024-10-02 19:59:10|173609.3|173479.3|173606.2|173476.2|173615.2|173485.2|173606.2|173476.2|6
1727899160000|2024-10-02 19:59:20|173604.6|173474.6|173596.7|173466.7|173604.6|173474.6|173596.3|173466.3|7
1727899170000|2024-10-02 19:59:30|173596|173466|173517.4|173427.4|173597.7|173470.2|173498|173408|18
1727899180000|2024-10-02 19:59:40|173515.1|173425.1|173513.6|173423.6|173515.1|173425.1|173507.8|173417.8|10
1727899190000|2024-10-02 19:59:50|173511.5|173421.5|173529.7|173399.7|173529.7|173424.6|173511.5|173399.7|4
1727899200000|2024-10-02 20:00:00|173528.6|173398.6|173531.4|173401.4|173531.4|173401.4|173524.3|173394.3|8
1727899210000|2024-10-02 20:00:10|173529.2|173399.2|173531.6|173401.6|173531.6|173401.6|173529.2|173399.2|3
1727899220000|2024-10-02 20:00:20|173530.4|173400.4|173530.4|173400.4|173530.4|173400.4|173530.4|173400.4|1
1727899230000|2024-10-02 20:00:30|173533.8|173403.8|173532.9|173402.9|173533.8|173403.8|173532.9|173402.9|2
1727899240000|2024-10-02 20:00:40|173533.9|173403.9|173533.8|173403.8|173533.9|173403.9|173533.8|173403.8|2
1727899250000|2024-10-02 20:00:50|173533.7|173403.7|173536.4|173406.4|173536.5|173406.5|173531.6|173401.6|6
1727899260000|2024-10-02 20:01:00|173534.2|173404.2|173532.5|173402.5|173534.2|173404.2|173532|173402|3
1727899270000|2024-10-02 20:01:10|173534|173404|173533.8|173403.8|173534.4|173404.4|173531.3|173401.3|6
1727899280000|2024-10-02 20:01:20|173533.7|173403.7|173587.2|173497.2|173591.2|173501.2|173533.7|173403.7|9
1727899290000|2024-10-02 20:01:30|173609.4|173479.4|173609.4|173479.4|173609.4|173479.4|173609.2|173479.2|3
1727899300000|2024-10-02 20:01:40|173609.7|173479.7|173609.4|173479.4|173611.3|173497.6|173587.6|173477.4|13
1727899310000|2024-10-02 20:01:50|173609.3|173479.3|173612.5|173482.5|173612.5|173482.5|173609.2|173479.2|3
1727899320000|2024-10-02 20:02:00|173610.1|173480.1|173620.9|173490.9|173620.9|173490.9|173610.1|173480.1|6
1727899340000|2024-10-02 20:02:20|173620.3|173490.3|173614.8|173484.8|173620.3|173490.3|173613|173483|5
1727899350000|2024-10-02 20:02:30|173615.6|173485.6|173617.2|173487.2|173621.2|173491.2|173615.6|173485.6|7
1727899370000|2024-10-02 20:02:50|173614|173484|173621.2|173491.2|173621.2|173491.2|173614|173484|3
1727899380000|2024-10-02 20:03:00|173599.4|173509.4|173602.3|173512.3|173602.3|173512.3|173599.4|173509.4|2
1727899390000|2024-10-02 20:03:10|173625|173495|173625.2|173495.2|173626|173496|173625|173495|3
1727899400000|2024-10-02 20:03:20|173628.2|173498.2|173632.5|173502.5|173632.5|173502.5|173628.2|173498.2|3
1727899410000|2024-10-02 20:03:30|173630.3|173500.3|173625.9|173495.9|173630.3|173500.3|173625.9|173495.9|2
1727899420000|2024-10-02 20:03:40|173630.3|173500.3|173625.9|173495.9|173630.3|173500.3|173625.9|173495.9|2
1727899430000|2024-10-02 20:03:50|173630.3|173500.3|173632.8|173502.8|173632.8|173502.8|173630.3|173500.3|2
1727899480000|2024-10-02 20:04:40|173628.5|173498.5|173632.8|173502.8|173632.8|173502.8|173628.5|173498.5|2
1727899530000|2024-10-02 20:05:30|173631.9|173501.9|173631.9|173501.9|173631.9|173501.9|173631.9|173501.9|1
1727899540000|2024-10-02 20:05:40|173634|173504|173631.9|173501.9|173634|173504|173631.9|173501.9|2
1727899550000|2024-10-02 20:05:50|173723.2|173633.2|173727.7|173597.7|173727.7|173633.2|173723.2|173594.7|4
1727899560000|2024-10-02 20:06:00|173726|173596|173725.3|173595.3|173726|173596|173725.3|173595.3|3
1727899570000|2024-10-02 20:06:10|173728.7|173598.7|173729.2|173599.2|173729.2|173599.2|173728.7|173598.7|2
1727899580000|2024-10-02 20:06:20|173722.1|173592.1|173719.6|173589.6|173722.1|173592.1|173706.8|173576.8|5
1727899610000|2024-10-02 20:06:50|173718.4|173588.4|173718.4|173588.4|173718.4|173588.4|173718.4|173588.4|1
1727899630000|2024-10-02 20:07:10|173718.1|173588.1|173718.4|173588.4|173718.4|173588.4|173718.1|173588.1|2
1727899640000|2024-10-02 20:07:20|173719.6|173589.6|173719.6|173589.6|173719.6|173589.6|173719.6|173589.6|1
1727899650000|2024-10-02 20:07:30|173710.4|173580.4|173707.2|173577.2|173710.4|173580.4|173707.2|173577.2|2
1727899660000|2024-10-02 20:07:40|173709.2|173579.2|173709.2|173579.2|173709.2|173579.2|173709.2|173579.2|1
1727899670000|2024-10-02 20:07:50|173707.6|173577.6|173707.6|173577.6|173707.6|173577.6|173707.6|173577.6|1
1727899680000|2024-10-02 20:08:00|173707.7|173577.7|173707.7|173577.7|173707.7|173577.7|173707.7|173577.7|1
1727899690000|2024-10-02 20:08:10|173707.6|173577.6|173710|173580|173710|173580|173707.6|173577.6|2
1727899700000|2024-10-02 20:08:20|173708.3|173578.3|173708.3|173578.3|173708.3|173578.3|173708.3|173578.3|1
1727899720000|2024-10-02 20:08:40|173710|173580|173709.9|173579.9|173710|173580|173707.7|173577.7|4
1727899730000|2024-10-02 20:08:50|173709.3|173579.3|173706.3|173576.3|173709.3|173579.3|173706.3|173576.3|2
1727899750000|2024-10-02 20:09:10|173704.5|173574.5|173717.4|173587.4|173717.4|173587.4|173704.5|173574.5|3
1727899760000|2024-10-02 20:09:20|173709.8|173579.8|173709.8|173579.8|173709.8|173579.8|173709.8|173579.8|1
1727899770000|2024-10-02 20:09:30|173709.7|173579.7|173709.7|173579.7|173709.7|173579.7|173709.7|173579.7|1
1727899790000|2024-10-02 20:09:50|173717.3|173587.3|173717.2|173587.2|173717.3|173587.3|173717.2|173587.2|2
1727899800000|2024-10-02 20:10:00|173717.3|173587.3|173717.3|173587.3|173717.3|173587.3|173717.3|173587.3|1
1727899810000|2024-10-02 20:10:10|173709.6|173579.6|173709.6|173579.6|173709.6|173579.6|173709.6|173579.6|1
1727899830000|2024-10-02 20:10:30|173709.5|173579.5|173712.8|173582.8|173712.8|173582.8|173709.5|173579.5|2
1727899840000|2024-10-02 20:10:40|173715.6|173585.6|173721.8|173591.8|173721.8|173591.8|173715.6|173585.6|6
1727899880000|2024-10-02 20:11:20|173728.5|173598.5|173728.5|173598.5|173728.5|173598.5|173728.5|173598.5|1
1727899900000|2024-10-02 20:11:40|173732|173602|173723.9|173593.9|173732|173602|173723.9|173593.9|2
1727899910000|2024-10-02 20:11:50|173723.6|173593.6|173723.8|173593.8|173723.9|173593.9|173723.6|173593.6|3
1727899930000|2024-10-02 20:12:10|173725.3|173595.3|173725.3|173595.3|173725.3|173595.3|173725.3|173595.3|1
1727899950000|2024-10-02 20:12:30|173730.7|173600.7|173715.1|173585.1|173730.7|173600.7|173715.1|173585.1|4
1727899960000|2024-10-02 20:12:40|173713|173583|173713|173583|173713.4|173583.4|173713|173583|3
1727899980000|2024-10-02 20:13:00|173713.1|173583.1|173713|173583|173713.1|173583.1|173713|173583|2
1727899990000|2024-10-02 20:13:10|173715.6|173585.6|173715.6|173585.6|173715.6|173585.6|173715.6|173585.6|1
1727900010000|2024-10-02 20:13:30|173713|173583|173713|173583|173713|173583|173713|173583|1
1727900020000|2024-10-02 20:13:40|173711.9|173581.9|173711.4|173581.4|173711.9|173581.9|173711.4|173581.4|2
1727900030000|2024-10-02 20:13:50|173711.3|173581.3|173711.4|173581.4|173711.4|173581.4|173711.3|173581.3|2
1727900040000|2024-10-02 20:14:00|173710.9|173580.9|173704.4|173574.4|173710.9|173580.9|173704.4|173574.4|2
1727900050000|2024-10-02 20:14:10|173710.9|173580.9|173709.1|173579.1|173710.9|173580.9|173709.1|173579.1|2
1727900060000|2024-10-02 20:14:20|173710.6|173580.6|173710.6|173580.6|173710.6|173580.6|173710.6|173580.6|1
1727900070000|2024-10-02 20:14:30|173707.6|173577.6|173682.3|173552.3|173707.6|173577.6|173682.3|173552.3|4
1727900080000|2024-10-02 20:14:40|173681.6|173551.6|173681.6|173551.6|173681.6|173551.6|173681.6|173551.6|1
1727900090000|2024-10-02 20:14:50|173679.6|173549.6|173677.5|173547.5|173679.6|173549.6|173677.5|173547.5|2
1727900100000|2024-10-02 20:15:00|173671.7|173541.7|173668|173538|173671.7|173541.7|173668|173538|7
1727900120000|2024-10-02 20:15:20|173641.7|173551.7|173641.7|173551.7|173641.7|173551.7|173641.7|173551.7|1
1727900130000|2024-10-02 20:15:30|173641|173551|173664.9|173534.9|173664.9|173551|173641|173534.9|2
1727900140000|2024-10-02 20:15:40|173665|173535|173665.2|173535.2|173665.3|173535.3|173665|173535|3
1727900160000|2024-10-02 20:16:00|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|1
1727900180000|2024-10-02 20:16:20|173664.7|173534.7|173664.7|173534.7|173664.7|173534.7|173664.7|173534.7|1
1727900190000|2024-10-02 20:16:30|173667.9|173537.9|173667|173537|173667.9|173537.9|173667|173537|4
1727900220000|2024-10-02 20:17:00|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|1
1727900240000|2024-10-02 20:17:20|173667|173537|173667|173537|173667|173537|173667|173537|1
1727900250000|2024-10-02 20:17:30|173664.3|173534.3|173664.3|173534.3|173664.3|173534.3|173664.3|173534.3|1
1727900270000|2024-10-02 20:17:50|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|1
1727900300000|2024-10-02 20:18:20|173667|173537|173667|173537|173667|173537|173667|173537|1
1727900310000|2024-10-02 20:18:30|173664.3|173534.3|173664.3|173534.3|173664.3|173534.3|173664.3|173534.3|1
1727900330000|2024-10-02 20:18:50|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|173657.7|173527.7|1
1727900340000|2024-10-02 20:19:00|173664.2|173534.2|173671.3|173541.3|173671.3|173541.3|173664.2|173534.2|2
1727900350000|2024-10-02 20:19:10|173670.2|173540.2|173670.2|173540.2|173670.2|173540.2|173670.2|173540.2|1
1727900360000|2024-10-02 20:19:20|173670.3|173540.3|173670.3|173540.3|173670.3|173540.3|173670.3|173540.3|1
1727900370000|2024-10-02 20:19:30|173670.2|173540.2|173661.3|173531.3|173670.2|173540.2|173661.3|173531.3|2
1727900380000|2024-10-02 20:19:40|173659.7|173529.7|173659.7|173529.7|173659.7|173529.7|173659.7|173529.7|1
1727900390000|2024-10-02 20:19:50|173652|173522|173652|173522|173652|173522|173652|173522|1
1727900400000|2024-10-02 20:20:00|173659.7|173529.7|173659.7|173529.7|173659.7|173529.7|173659.7|173529.7|1
1727900410000|2024-10-02 20:20:10|173661.3|173531.3|173661.3|173531.3|173661.3|173531.3|173661.3|173531.3|1
1727900430000|2024-10-02 20:20:30|173660.2|173530.2|173660.2|173530.2|173662.6|173532.6|173657.5|173527.5|7
1727900440000|2024-10-02 20:20:40|173647.2|173517.2|173647.2|173517.2|173647.2|173517.2|173647.2|173517.2|1
1727900450000|2024-10-02 20:20:50|173658.4|173528.4|173658.4|173528.4|173658.4|173528.4|173658.4|173528.4|1
1727900460000|2024-10-02 20:21:00|173660.2|173530.2|173660.2|173530.2|173660.2|173530.2|173660.2|173530.2|1
1727900480000|2024-10-02 20:21:20|173661.2|173531.2|173661.2|173531.2|173661.2|173531.2|173661.2|173531.2|1
1727900490000|2024-10-02 20:21:30|173659.6|173529.6|173651.9|173521.9|173659.6|173529.6|173651.9|173521.9|2
1727900500000|2024-10-02 20:21:40|173656.6|173526.6|173656.6|173526.6|173656.6|173526.6|173656.6|173526.6|1
1727900510000|2024-10-02 20:21:50|173648.9|173518.9|173648.9|173518.9|173648.9|173518.9|173648.9|173518.9|1
1727900520000|2024-10-02 20:22:00|173660.5|173530.5|173660.5|173530.5|173660.5|173530.5|173660.5|173530.5|1
1727900540000|2024-10-02 20:22:20|173660.6|173530.6|173660.5|173530.5|173660.6|173530.6|173660.5|173530.5|2
1727900550000|2024-10-02 20:22:30|173652.5|173522.5|173652.5|173522.5|173652.5|173522.5|173652.5|173522.5|1
1727900560000|2024-10-02 20:22:40|173652.6|173522.6|173652.6|173522.6|173652.6|173522.6|173652.6|173522.6|1
1727900570000|2024-10-02 20:22:50|173650.5|173520.5|173664.4|173534.4|173664.4|173534.4|173650.5|173520.5|4
1727900580000|2024-10-02 20:23:00|173664.9|173534.9|173664.4|173534.4|173664.9|173534.9|173664.4|173534.4|2
1727900600000|2024-10-02 20:23:20|173655.1|173525.1|173655.1|173525.1|173655.1|173525.1|173655.1|173525.1|1
1727900610000|2024-10-02 20:23:30|173660.9|173530.9|173660.9|173530.9|173660.9|173530.9|173660.9|173530.9|1
1727900620000|2024-10-02 20:23:40|173655.1|173525.1|173664.4|173534.4|173664.5|173534.5|173655.1|173525.1|6
1727900630000|2024-10-02 20:23:50|173664.2|173534.2|173664.4|173534.4|173664.4|173534.4|173664.2|173534.2|2
1727900640000|2024-10-02 20:24:00|173664.5|173534.5|173662.9|173532.9|173664.5|173534.5|173662.9|173532.9|3
1727900650000|2024-10-02 20:24:10|173653|173523|173653|173523|173653|173523|173653|173523|1
1727900660000|2024-10-02 20:24:20|173653.1|173523.1|173655.4|173525.4|173655.4|173525.4|173653.1|173523.1|2
1727900680000|2024-10-02 20:24:40|173666|173536|173666.1|173536.1|173666.1|173536.1|173666|173536|2
1727900690000|2024-10-02 20:24:50|173664.8|173534.8|173664.8|173534.8|173664.8|173534.8|173664.8|173534.8|1
1727900710000|2024-10-02 20:25:10|173655.5|173525.5|173655.5|173525.5|173655.5|173525.5|173655.5|173525.5|1
1727900730000|2024-10-02 20:25:30|173664.8|173534.8|173664.5|173534.5|173664.8|173534.8|173659.9|173529.9|7
1727900740000|2024-10-02 20:25:40|173661.3|173531.3|173665.2|173535.2|173668.5|173538.5|173661.3|173531.3|19
1727900760000|2024-10-02 20:26:00|173662.6|173532.6|173656.3|173526.3|173668.7|173538.7|173653.9|173523.9|17
1727900770000|2024-10-02 20:26:10|173657.1|173527.1|173656|173526|173661.3|173531.3|173655.2|173525.2|17
1727900780000|2024-10-02 20:26:20|173650.8|173520.8|173669.7|173539.7|173669.7|173539.7|173648.3|173518.3|24
1727900790000|2024-10-02 20:26:30|173663.4|173533.4|173666.5|173536.5|173666.5|173536.5|173660.2|173530.2|22
1727900800000|2024-10-02 20:26:40|173664.9|173534.9|173662.8|173532.8|173665.1|173535.1|173657.5|173527.5|21
1727900810000|2024-10-02 20:26:50|173667.2|173537.2|173669.4|173539.4|173669.4|173539.4|173663|173533|16
1727900820000|2024-10-02 20:27:00|173657.3|173527.3|173670.8|173540.8|173670.8|173540.8|173654.9|173524.9|19
1727900830000|2024-10-02 20:27:10|173669.8|173539.8|173666.5|173536.5|173669.8|173539.8|173664.9|173534.9|12
1727900840000|2024-10-02 20:27:20|173667.4|173537.4|173668.8|173538.8|173669.5|173539.5|173665.8|173535.8|11
1727900850000|2024-10-02 20:27:30|173665.6|173535.6|173667.2|173537.2|173670.4|173540.4|173665.1|173535.1|23
1727900860000|2024-10-02 20:27:40|173666.9|173536.9|173655.7|173525.7|173666.9|173536.9|173654.7|173524.7|22
1727900870000|2024-10-02 20:27:50|173664.2|173534.2|173655.9|173525.9|173664.2|173534.2|173654.6|173524.6|19
1727900880000|2024-10-02 20:28:00|173657.6|173527.6|173666.7|173536.7|173669.4|173539.4|173654.6|173524.6|19
1727900890000|2024-10-02 20:28:10|173669.4|173539.4|173666.3|173536.3|173669.4|173539.4|173666.3|173536.3|4
1727900900000|2024-10-02 20:28:20|173667.3|173537.3|173666.3|173536.3|173669.4|173539.4|173666.3|173536.3|15
1727900910000|2024-10-02 20:28:30|173669.4|173539.4|173655.2|173525.2|173669.4|173539.4|173652.7|173522.7|16
1727900920000|2024-10-02 20:28:40|173657.8|173527.8|173656.5|173526.5|173664.8|173534.8|173653.4|173523.4|21
1727900930000|2024-10-02 20:28:50|173661.3|173531.3|173657.8|173527.8|173661.3|173531.3|173652.7|173522.7|19
1727900940000|2024-10-02 20:29:00|173668.7|173538.7|173674.5|173544.5|173674.7|173544.7|173665.6|173535.6|11
1727900950000|2024-10-02 20:29:10|173672.1|173542.1|173676.5|173546.5|173677.5|173547.5|173672.1|173542.1|21
1727900960000|2024-10-02 20:29:20|173674.4|173544.4|173674.4|173544.4|173677.1|173547.1|173672.7|173542.7|15
1727900970000|2024-10-02 20:29:30|173666.2|173536.2|173673.8|173543.8|173673.8|173556.3|173645.4|173535.4|15
1727900980000|2024-10-02 20:29:40|173665.4|173535.4|173652|173562|173676.3|173569.9|173645.4|173535.4|20
1727900990000|2024-10-02 20:29:50|173673.3|173543.3|173673.3|173543.3|173673.3|173543.3|173673.3|173543.3|1
1727901000000|2024-10-02 20:30:00|173670.6|173540.6|173667.7|173537.7|173670.6|173540.6|173667.4|173537.4|6
1727901010000|2024-10-02 20:30:10|173667.3|173537.3|173667.7|173537.7|173667.7|173537.7|173667.3|173537.3|2
1727901020000|2024-10-02 20:30:20|173659|173529|173659|173529|173659|173529|173659|173529|1
1727901030000|2024-10-02 20:30:30|173660.6|173530.6|173666.5|173536.5|173666.5|173536.5|173660.6|173530.6|2
1727901050000|2024-10-02 20:30:50|173668.8|173538.8|173670.6|173540.6|173670.7|173540.7|173668.8|173538.8|4
1727901060000|2024-10-02 20:31:00|173670.7|173540.7|173670.6|173540.6|173670.7|173540.7|173670.6|173540.6|2
1727901070000|2024-10-02 20:31:10|173672.3|173542.3|173671.3|173541.3|173673.7|173543.7|173670.5|173540.5|12
1727901080000|2024-10-02 20:31:20|173670.8|173540.8|173664.1|173534.1|173670.8|173540.8|173663.4|173533.4|8
1727901090000|2024-10-02 20:31:30|173661.4|173531.4|173664.1|173534.1|173664.1|173534.1|173661.4|173531.4|2
1727901100000|2024-10-02 20:31:40|173669.4|173539.4|173669.4|173539.4|173669.4|173539.4|173669.4|173539.4|1
1727901110000|2024-10-02 20:31:50|173668.7|173538.7|173669.4|173539.4|173669.4|173539.4|173668.7|173538.7|2
1727901120000|2024-10-02 20:32:00|173670|173540|173669.4|173539.4|173670|173540|173669.4|173539.4|2
1727901130000|2024-10-02 20:32:10|173669|173539|173661.4|173531.4|173669.4|173539.4|173661.4|173531.4|3
1727901140000|2024-10-02 20:32:20|173663.7|173533.7|173663.7|173533.7|173663.7|173533.7|173663.7|173533.7|1
1727901160000|2024-10-02 20:32:40|173671|173541|173671.7|173541.7|173671.8|173541.8|173669.4|173539.4|18
1727901170000|2024-10-02 20:32:50|173669.6|173539.6|173673.1|173543.1|173676.2|173546.2|173669.6|173539.6|16
1727901180000|2024-10-02 20:33:00|173672.5|173542.5|173677.5|173547.5|173677.5|173547.5|173669.6|173539.6|10
1727901190000|2024-10-02 20:33:10|173669.5|173539.5|173670|173540|173670.1|173540.1|173664|173534|12
1727901200000|2024-10-02 20:33:20|173666.6|173536.6|173672.8|173542.8|173672.8|173542.8|173663.8|173533.8|18
1727901210000|2024-10-02 20:33:30|173664.2|173534.2|173669.3|173539.3|173673.2|173543.2|173664.2|173534.2|7
1727901220000|2024-10-02 20:33:40|173673.2|173543.2|173671.2|173541.2|173673.3|173543.3|173669.4|173539.4|15
1727901230000|2024-10-02 20:33:50|173673|173543|173671.7|173541.7|173676|173546|173670.4|173540.4|13
1727901240000|2024-10-02 20:34:00|173671.4|173541.4|173667.5|173537.5|173674|173544|173664.5|173534.5|14
1727901250000|2024-10-02 20:34:10|173669.8|173539.8|173666|173536|173669.8|173539.8|173666|173536|6
1727901260000|2024-10-02 20:34:20|173661.7|173531.7|173667.6|173537.6|173667.6|173537.6|173661.7|173531.7|6
1727901270000|2024-10-02 20:34:30|173664.4|173534.4|173673.5|173543.5|173675.2|173545.2|173664.4|173534.4|15
1727901280000|2024-10-02 20:34:40|173672.8|173542.8|173673.5|173543.5|173673.5|173543.5|173672.8|173542.8|2
1727901290000|2024-10-02 20:34:50|173672.8|173542.8|173673.5|173543.5|173676.6|173546.6|173669.6|173539.6|16
1727901300000|2024-10-02 20:35:00|173670.8|173540.8|173667|173537|173671.7|173541.7|173664.5|173534.5|16
1727901310000|2024-10-02 20:35:10|173664.5|173534.5|173666.8|173536.8|173670.8|173540.8|173664.5|173534.5|11
1727901320000|2024-10-02 20:35:20|173664.5|173534.5|173676.2|173546.2|173676.3|173546.3|173664.5|173534.5|18
1727901330000|2024-10-02 20:35:30|173675|173545|173675.9|173545.9|173675.9|173545.9|173675|173545|2
1727901340000|2024-10-02 20:35:40|173676.6|173546.6|173676.1|173546.1|173676.6|173546.6|173676.1|173546.1|2
1727901350000|2024-10-02 20:35:50|173676|173546|173668.9|173538.9|173676|173546|173668.9|173538.9|2
1727901360000|2024-10-02 20:36:00|173666|173536|173666|173536|173666|173536|173666|173536|1
1727901370000|2024-10-02 20:36:10|173666.1|173536.1|173668.9|173538.9|173668.9|173538.9|173666.1|173536.1|2
1727901380000|2024-10-02 20:36:20|173676.1|173546.1|173673.1|173543.1|173676.1|173546.1|173673.1|173543.1|2
1727901390000|2024-10-02 20:36:30|173672.4|173542.4|173673.1|173543.1|173673.3|173543.3|173672.4|173542.4|4
1727901400000|2024-10-02 20:36:40|173673.5|173543.5|173673.1|173543.1|173673.5|173543.5|173673.1|173543.1|2
1727901410000|2024-10-02 20:36:50|173668.9|173538.9|173668.9|173538.9|173668.9|173538.9|173668.9|173538.9|1
1727901420000|2024-10-02 20:37:00|173690|173560|173690|173560|173690|173560|173690|173560|1
1727901430000|2024-10-02 20:37:10|173688|173558|173688.4|173558.4|173688.4|173558.4|173687.1|173557.1|3
1727901440000|2024-10-02 20:37:20|173689.1|173559.1|173688.1|173558.1|173689.1|173559.1|173688.1|173558.1|2
1727901450000|2024-10-02 20:37:30|173688|173558|173688.2|173558.2|173688.2|173558.2|173688|173558|2
1727901460000|2024-10-02 20:37:40|173688.8|173558.8|173687.9|173557.9|173688.8|173558.8|173687.9|173557.9|2
1727901470000|2024-10-02 20:37:50|173688|173558|173680.9|173550.9|173688|173558|173680.9|173550.9|3
1727901480000|2024-10-02 20:38:00|173680.1|173550.1|173680.1|173550.1|173680.1|173550.1|173680.1|173550.1|1
1727901490000|2024-10-02 20:38:10|173680.6|173550.6|173687|173557|173689.7|173559.7|173680.6|173550.6|3
1727901520000|2024-10-02 20:38:40|173692.3|173562.3|173699.3|173569.3|173699.3|173569.3|173692.3|173562.3|2
1727901530000|2024-10-02 20:38:50|173697.6|173567.6|173697.6|173567.6|173697.6|173567.6|173697.6|173567.6|1
1727901540000|2024-10-02 20:39:00|173689.7|173559.7|173689.6|173559.6|173689.7|173559.7|173689.6|173559.6|2
1727901550000|2024-10-02 20:39:10|173692.3|173562.3|173692.3|173562.3|173692.3|173562.3|173692.3|173562.3|1
1727901560000|2024-10-02 20:39:20|173692.5|173562.5|173692.3|173562.3|173692.5|173562.5|173692.3|173562.3|2
1727901570000|2024-10-02 20:39:30|173702.3|173572.3|173702.3|173572.3|173702.3|173572.3|173702.3|173572.3|1
1727901590000|2024-10-02 20:39:50|173701.3|173571.3|173701.2|173571.2|173701.3|173571.3|173701.2|173571.2|2
1727901600000|2024-10-02 20:40:00|173702.4|173572.4|173702.9|173572.9|173702.9|173572.9|173702.4|173572.4|2
1727901610000|2024-10-02 20:40:10|173704.1|173574.1|173704.9|173574.9|173704.9|173574.9|173704.1|173574.1|2
1727901620000|2024-10-02 20:40:20|173705.2|173575.2|173705.2|173575.2|173705.2|173575.2|173705.2|173575.2|1
1727901650000|2024-10-02 20:40:50|173705.1|173575.1|173705.1|173575.1|173705.1|173575.1|173705.1|173575.1|1
1727901660000|2024-10-02 20:41:00|173702.7|173572.7|173702.7|173572.7|173702.7|173572.7|173702.7|173572.7|1
1727901680000|2024-10-02 20:41:20|173696.3|173566.3|173696.3|173566.3|173696.3|173566.3|173696.3|173566.3|1
1727901710000|2024-10-02 20:41:50|173692.4|173562.4|173688.6|173558.6|173692.4|173562.4|173688|173558|3
1727901720000|2024-10-02 20:42:00|173686.2|173556.2|173687.2|173557.2|173687.2|173557.2|173684.5|173554.5|3
1727901730000|2024-10-02 20:42:10|173690.2|173560.2|173687.2|173557.2|173697.3|173567.3|173687.2|173557.2|4
1727901740000|2024-10-02 20:42:20|173688|173558|173688|173558|173688|173558|173688|173558|1
1727901760000|2024-10-02 20:42:40|173694.7|173564.7|173688.7|173558.7|173699.8|173569.8|173687.6|173557.6|4
1727901770000|2024-10-02 20:42:50|173692.2|173562.2|173687.8|173557.8|173692.2|173562.2|173687.8|173557.8|2
1727901790000|2024-10-02 20:43:10|173688.5|173558.5|173688.5|173558.5|173688.5|173558.5|173688.5|173558.5|1
1727901800000|2024-10-02 20:43:20|173695.5|173565.5|173695.5|173565.5|173695.5|173565.5|173695.5|173565.5|1
1727901820000|2024-10-02 20:43:40|173692.2|173562.2|173692.2|173562.2|173692.2|173562.2|173692.2|173562.2|1
1727901830000|2024-10-02 20:43:50|173685.1|173555.1|173685.1|173555.1|173685.1|173555.1|173685.1|173555.1|1
1727901850000|2024-10-02 20:44:10|173685|173555|173685|173555|173685|173555|173685|173555|1
1727901860000|2024-10-02 20:44:20|173695.4|173565.4|173695.4|173565.4|173695.4|173565.4|173695.4|173565.4|1
1727901870000|2024-10-02 20:44:30|173689.7|173559.7|173691.2|173561.2|173691.2|173561.2|173688.8|173558.8|3
1727901890000|2024-10-02 20:44:50|173698|173568|173691.4|173561.4|173698|173568|173691.4|173561.4|2
1727901900000|2024-10-02 20:45:00|173692.7|173562.7|173691.9|173561.9|173692.7|173562.7|173691.9|173561.9|2
1727901920000|2024-10-02 20:45:20|173700.7|173570.7|173700.7|173570.7|173700.7|173570.7|173700.7|173570.7|1
1727901940000|2024-10-02 20:45:40|173706.9|173576.9|173706.9|173576.9|173706.9|173576.9|173706.9|173576.9|1
1727901950000|2024-10-02 20:45:50|173692.7|173562.7|173692.7|173562.7|173692.7|173562.7|173692.7|173562.7|1
1727901960000|2024-10-02 20:46:00|173692.3|173562.3|173692.3|173562.3|173692.3|173562.3|173692.3|173562.3|1
1727901980000|2024-10-02 20:46:20|173701.4|173571.4|173701.4|173571.4|173701.4|173571.4|173701.4|173571.4|1
1727901990000|2024-10-02 20:46:30|173706.9|173576.9|173706.9|173576.9|173706.9|173576.9|173706.9|173576.9|1
1727902000000|2024-10-02 20:46:40|173701.3|173571.3|173701.3|173571.3|173701.3|173571.3|173701.3|173571.3|1
1727902010000|2024-10-02 20:46:50|173692.2|173562.2|173693.2|173563.2|173693.2|173563.2|173692.2|173562.2|2
1727902040000|2024-10-02 20:47:20|173694|173564|173694|173564|173694|173564|173694|173564|1
1727902050000|2024-10-02 20:47:30|173709.5|173579.5|173709.5|173579.5|173709.5|173579.5|173709.5|173579.5|1
1727902060000|2024-10-02 20:47:40|173703.1|173573.1|173703.1|173573.1|173703.1|173573.1|173703.1|173573.1|1
1727902070000|2024-10-02 20:47:50|173693.3|173563.3|173693.3|173563.3|173693.3|173563.3|173693.3|173563.3|1
1727902090000|2024-10-02 20:48:10|173694|173564|173694|173564|173694|173564|173694|173564|1
1727902100000|2024-10-02 20:48:20|173709.5|173579.5|173709.5|173579.5|173709.5|173579.5|173709.5|173579.5|1
1727902110000|2024-10-02 20:48:30|173703.3|173573.3|173703.3|173573.3|173703.3|173573.3|173703.3|173573.3|1
1727902130000|2024-10-02 20:48:50|173693.4|173563.4|173693.4|173563.4|173693.4|173563.4|173693.4|173563.4|1
1727902150000|2024-10-02 20:49:10|173694|173564|173694|173564|173694|173564|173694|173564|1
1727902170000|2024-10-02 20:49:30|173709.5|173579.5|173675.6|173545.6|173709.5|173579.5|173668.3|173538.3|4
1727902190000|2024-10-02 20:49:50|173676.7|173546.7|173677.7|173547.7|173677.7|173547.7|173676.7|173546.7|2
1727902200000|2024-10-02 20:50:00|173674.6|173544.6|173674.6|173544.6|173674.6|173544.6|173674.6|173544.6|1
1727902220000|2024-10-02 20:50:20|173678|173548|173678|173548|173678|173548|173678|173548|1
1727902230000|2024-10-02 20:50:30|173677.7|173547.7|173677.7|173547.7|173677.7|173547.7|173677.7|173547.7|1
1727902250000|2024-10-02 20:50:50|173670.7|173540.7|173670.7|173540.7|173670.7|173540.7|173670.7|173540.7|1
1727902270000|2024-10-02 20:51:10|173677.9|173547.9|173677.9|173547.9|173677.9|173547.9|173677.9|173547.9|1
1727902280000|2024-10-02 20:51:20|173682.5|173552.5|173682.5|173552.5|173682.5|173552.5|173682.5|173552.5|1
1727902300000|2024-10-02 20:51:40|173682.7|173552.7|173682.7|173552.7|173682.7|173552.7|173682.7|173552.7|1
1727902330000|2024-10-02 20:52:10|173686|173556|173686|173556|173686|173556|173686|173556|1
1727902340000|2024-10-02 20:52:20|173682.8|173552.8|173682.8|173552.8|173682.8|173552.8|173682.8|173552.8|1
1727902350000|2024-10-02 20:52:30|173686.9|173556.9|173682.7|173552.7|173686.9|173556.9|173682.7|173552.7|2
1727902360000|2024-10-02 20:52:40|173684.5|173554.5|173684.5|173554.5|173684.5|173554.5|173684.5|173554.5|1
1727902380000|2024-10-02 20:53:00|173688.5|173558.5|173688.5|173558.5|173688.5|173558.5|173688.5|173558.5|1
1727902390000|2024-10-02 20:53:10|173686.9|173556.9|173686.9|173556.9|173686.9|173556.9|173686.9|173556.9|1
1727902410000|2024-10-02 20:53:30|173688.9|173558.9|173682.9|173552.9|173688.9|173558.9|173682.9|173552.9|2
1727902450000|2024-10-02 20:54:10|173686.9|173556.9|173686.9|173556.9|173686.9|173556.9|173686.9|173556.9|1
1727902460000|2024-10-02 20:54:20|173680.3|173550.3|173680.3|173550.3|173680.3|173550.3|173680.3|173550.3|1
1727902470000|2024-10-02 20:54:30|173678.2|173548.2|173681.7|173551.7|173681.7|173551.7|173678.2|173548.2|2
1727902500000|2024-10-02 20:55:00|173675.1|173545.1|173670.8|173540.8|173675.1|173545.1|173670.8|173540.8|2
1727902520000|2024-10-02 20:55:20|173675.1|173545.1|173675.1|173545.1|173675.1|173545.1|173675.1|173545.1|1
1727902530000|2024-10-02 20:55:30|173675.9|173545.9|173675.1|173545.1|173675.9|173545.9|173675.1|173545.1|2
1727902550000|2024-10-02 20:55:50|173677.1|173547.1|173677.1|173547.1|173677.1|173547.1|173677.1|173547.1|1
1727902560000|2024-10-02 20:56:00|173673.3|173543.3|173673.3|173543.3|173673.3|173543.3|173673.3|173543.3|1
1727902580000|2024-10-02 20:56:20|173677.1|173547.1|173675.9|173545.9|173677.1|173547.1|173675.9|173545.9|2
1727902590000|2024-10-02 20:56:30|173677.1|173547.1|173677.1|173547.1|173677.1|173547.1|173677.1|173547.1|1
1727902620000|2024-10-02 20:57:00|173673.3|173543.3|173733.8|173480.7|173733.8|173543.3|173667.6|173480.7|3
1727902630000|2024-10-02 20:57:10|173733.9|173480.6|173733.9|173480.6|173733.9|173480.6|173733.9|173480.6|2
1727902650000|2024-10-02 20:57:30|173734|173480.5|173734.1|173480.4|173734.1|173480.5|173734|173480.4|4
1727902660000|2024-10-02 20:57:40|173667.6|173537.6|173667.6|173537.6|173667.6|173537.6|173667.6|173537.6|1
1727902670000|2024-10-02 20:57:50|173671|173541|173671.9|173541.9|173671.9|173541.9|173671|173541|2
1727902680000|2024-10-02 20:58:00|173722.3|173498.4|173713.7|173371.7|173739.6|173609.6|173703.9|173361.9|8
1727902690000|2024-10-02 20:58:10|173738.4|173396.4|173695.3|173353.3|173764.1|173555|173662.2|173320.2|40
1727902700000|2024-10-02 20:58:20|173761.3|173419.3|173726|173430.7|173763.3|173531|173695.3|173353.3|40
1727902710000|2024-10-02 20:58:30|173759.7|173424.8|173691.3|173561.3|173768.7|173572.6|173691.3|173356.8|40
1727902720000|2024-10-02 20:58:40|173720.4|173476.8|173740.1|173438.7|173765.6|173522.1|173706.4|173364.4|39
1727902730000|2024-10-02 20:58:50|173739.5|173462.2|173741.3|173514.4|173750.3|173515.3|173699.1|173357.1|40
1727902740000|2024-10-02 20:59:00|173710|173445.6|173745.2|173432.6|173757.4|173561.5|173668.5|173326.5|40
1727902750000|2024-10-02 20:59:10|173744.2|173513.4|173735.5|173526|173771.5|173570.9|173665.5|173323.5|40
1727902760000|2024-10-02 20:59:20|173756.1|173414.1|173752.3|173410.3|173757.6|173521|173701.3|173359.3|40
1727902770000|2024-10-02 20:59:30|173709.4|173367.4|173759|173417|173788.4|173521|173629.6|173287.6|40
1727902780000|2024-10-02 20:59:40|173727.2|173445.5|173692.6|173350.6|173764.3|173533|173617.8|173275.8|40
1727902790000|2024-10-02 20:59:50|173751.8|173409.8|173764.6|173422.6|173764.6|173520|173690.5|173348.5|30
1727902800000|2024-10-02 21:00:00|173767.5|173425.5|173767.5|173425.5|173767.5|173425.5|173767.5|173425.5|1
1727902840000|2024-10-02 21:00:40|173764.6|173422.6|173764.6|173422.6|173764.6|173422.6|173764.6|173422.6|1
1727902850000|2024-10-02 21:00:50|173663.8|173321.8|173663.8|173321.8|173663.8|173321.8|173663.8|173321.8|1
1727902860000|2024-10-02 21:01:00|173668.1|173326.1|173668.7|173326.7|173668.7|173326.7|173668.1|173326.1|2
1727902930000|2024-10-02 21:02:10|173621.6|173279.6|173621.6|173279.6|173621.6|173279.6|173621.6|173279.6|1
1727903090000|2024-10-02 21:04:50|173534.1|173192.1|173534.1|173192.1|173534.1|173192.1|173534.1|173192.1|1
1727903290000|2024-10-02 21:08:10|173557.5|173215.5|173557.5|173215.5|173557.5|173215.5|173557.5|173215.5|1
1727903430000|2024-10-02 21:10:30|173557.6|173215.6|173557.6|173215.6|173557.6|173215.6|173557.6|173215.6|1
1727903530000|2024-10-02 21:12:10|173546.5|173204.5|173546.5|173204.5|173546.5|173204.5|173546.5|173204.5|1
1727903610000|2024-10-02 21:13:30|173546.4|173204.4|173546.4|173204.4|173546.4|173204.4|173546.4|173204.4|1
1727903720000|2024-10-02 21:15:20|173503.1|173161.1|173529.8|173187.8|173529.8|173187.8|173503.1|173161.1|2
1727903810000|2024-10-02 21:16:50|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|1
1727904070000|2024-10-02 21:21:10|173532.8|173190.8|173532.8|173190.8|173532.8|173190.8|173532.8|173190.8|1
1727904250000|2024-10-02 21:24:10|173532.4|173190.4|173532.4|173190.4|173532.4|173190.4|173532.4|173190.4|1
1727904550000|2024-10-02 21:29:10|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|1
1727904600000|2024-10-02 21:30:00|173529.8|173187.8|173529.7|173187.7|173529.9|173187.9|173529.7|173187.7|6
1727904610000|2024-10-02 21:30:10|173530.1|173188.1|173537.6|173195.6|173537.9|173195.9|173498.2|173156.2|5
1727904620000|2024-10-02 21:30:20|173539.9|173197.9|173537.3|173195.3|173539.9|173197.9|173535.6|173193.6|6
1727904630000|2024-10-02 21:30:30|173540.6|173198.6|173529.1|173187.1|173540.6|173198.6|173529.1|173187.1|4
1727904640000|2024-10-02 21:30:40|173531|173189|173529.1|173187.1|173531|173189|173529.1|173187.1|4
1727904650000|2024-10-02 21:30:50|173531.2|173189.2|173529.1|173187.1|173531.2|173189.2|173529.1|173187.1|6
1727904660000|2024-10-02 21:31:00|173529.4|173187.4|173523.9|173181.9|173529.8|173187.8|173523.6|173181.6|6
1727904670000|2024-10-02 21:31:10|173524.7|173182.7|173529.4|173187.4|173530.2|173188.2|173524|173182|5
1727904680000|2024-10-02 21:31:20|173530.6|173188.6|173529.4|173187.4|173530.6|173188.6|173529.4|173187.4|6
1727904690000|2024-10-02 21:31:30|173530.6|173188.6|173530|173188|173530.6|173188.6|173529.5|173187.5|5
1727904700000|2024-10-02 21:31:40|173529.5|173187.5|173703.4|173361.4|173703.4|173361.4|173529.5|173187.5|3
1727904970000|2024-10-02 21:36:10|173633.8|173291.8|173633.8|173291.8|173633.8|173291.8|173633.8|173291.8|1
1727905070000|2024-10-02 21:37:50|173631.7|173289.7|173631.7|173289.7|173631.7|173289.7|173631.7|173289.7|1
1727905390000|2024-10-02 21:43:10|173704.4|173362.4|173704.4|173362.4|173704.4|173362.4|173704.4|173362.4|1
1727905500000|2024-10-02 21:45:00|173704.3|173362.3|173704.3|173362.3|173704.3|173362.3|173704.3|173362.3|1
1727905600000|2024-10-02 21:46:40|173705.1|173363.1|173705.1|173363.1|173705.1|173363.1|173705.1|173363.1|1
1727905690000|2024-10-02 21:48:10|173631.7|173289.7|173631.7|173289.7|173631.7|173289.7|173631.7|173289.7|1
1727905930000|2024-10-02 21:52:10|173707|173365|173707|173365|173707|173365|173707|173365|1
1727906180000|2024-10-02 21:56:20|173660.7|173318.7|173660.7|173318.7|173660.7|173318.7|173660.7|173318.7|1
1727906190000|2024-10-02 21:56:30|173660.6|173318.6|173660.6|173318.6|173660.6|173318.6|173660.6|173318.6|1
1727906200000|2024-10-02 21:56:40|173660.5|173318.5|173660.5|173318.5|173660.5|173318.5|173660.5|173318.5|1
1727906210000|2024-10-02 21:56:50|173660.6|173318.6|173660.5|173318.5|173660.6|173318.6|173660.5|173318.5|2
1727906220000|2024-10-02 21:57:00|173659.8|173317.8|173661.1|173319.1|173661.9|173319.9|173659.8|173317.8|3
1727906230000|2024-10-02 21:57:10|173661.3|173319.3|173697.6|173355.6|173697.6|173355.6|173660.9|173318.9|3
1727906240000|2024-10-02 21:57:20|173697.5|173355.5|173697.7|173355.7|173697.7|173355.7|173697.5|173355.5|3
1727906250000|2024-10-02 21:57:30|173697.6|173355.6|173697.5|173355.5|173697.7|173355.7|173697.5|173355.5|3
1727906260000|2024-10-02 21:57:40|173697.8|173355.8|173697.6|173355.6|173697.9|173355.9|173697.6|173355.6|5
1727906280000|2024-10-02 21:58:00|173697.5|173355.5|173697.5|173355.5|173697.5|173355.5|173697.5|173355.5|1
1727906290000|2024-10-02 21:58:10|173697.6|173355.6|173697.5|173355.5|173697.6|173355.6|173697.5|173355.5|2
1727906310000|2024-10-02 21:58:30|173697.4|173355.4|173697.6|173355.6|173697.6|173355.6|173697.4|173355.4|2
1727906320000|2024-10-02 21:58:40|173697.5|173355.5|173697.5|173355.5|173697.5|173355.5|173697.5|173355.5|1
1727906330000|2024-10-02 21:58:50|173697.8|173355.8|173697.4|173355.4|173697.8|173355.8|173697.2|173355.2|5
1727906340000|2024-10-02 21:59:00|173733.8|173391.8|173733.7|173391.7|173733.8|173391.8|173733.7|173391.7|2
1727906350000|2024-10-02 21:59:10|173733.8|173391.8|173808.9|173466.9|173808.9|173466.9|173733.8|173391.8|2
1727906370000|2024-10-02 21:59:30|173808.8|173466.8|173733.7|173391.7|173809|173467|173733.7|173391.7|3
1727906380000|2024-10-02 21:59:40|173733.9|173391.9|173733.7|173391.7|173733.9|173391.9|173733.7|173391.7|2
1727906400000|2024-10-02 22:00:00|173683.8|173341.8|173649.2|173307.2|173813.5|173471.5|173649.2|173307.2|11
1727906410000|2024-10-02 22:00:10|173740.1|173407.1|173715.3|173373.3|173750|173434.6|173648.7|173306.7|8
1727906430000|2024-10-02 22:00:30|173715.5|173373.5|173715.5|173373.5|173715.5|173373.5|173715.5|173373.5|1
1727906440000|2024-10-02 22:00:40|173715.6|173373.6|173685.6|173343.6|173737.1|173395.1|173622.4|173280.4|4
1727906450000|2024-10-02 22:00:50|173633.8|173291.8|173772.1|173430.1|173772.1|173430.1|173633.8|173291.8|2
1727906530000|2024-10-02 22:02:10|173576.2|173234.2|173579.4|173237.4|173579.7|173237.7|173576.2|173234.2|3
1727906540000|2024-10-02 22:02:20|173576.7|173234.7|173564.1|173222.1|173576.7|173234.7|173561.9|173219.9|4
1727906560000|2024-10-02 22:02:40|173564.4|173222.4|173559.6|173217.6|173564.4|173222.4|173559.6|173217.6|2
1727906570000|2024-10-02 22:02:50|173559.8|173217.8|173565.1|173223.1|173565.1|173223.1|173559.8|173217.8|2
1727906580000|2024-10-02 22:03:00|173560.3|173218.3|173559.9|173217.9|173572.5|173230.5|173559.9|173217.9|5
1727906590000|2024-10-02 22:03:10|173634.9|173292.9|173636.6|173294.6|173636.6|173294.6|173633.3|173291.3|4
1727906600000|2024-10-02 22:03:20|173636.8|173294.8|173636.8|173294.8|173636.8|173294.8|173636.8|173294.8|1
1727906620000|2024-10-02 22:03:40|173636.9|173294.9|173623.1|173281.1|173636.9|173294.9|173623.1|173281.1|3
1727906630000|2024-10-02 22:03:50|173623.3|173281.3|173634.7|173292.7|173634.7|173292.7|173623.3|173281.3|2
1727906640000|2024-10-02 22:04:00|173635|173293|173636.5|173294.5|173636.5|173294.5|173634.2|173292.2|3
1727906660000|2024-10-02 22:04:20|173636.8|173294.8|173630.8|173288.8|173636.8|173294.8|173630.8|173288.8|2
1727906670000|2024-10-02 22:04:30|173630.9|173288.9|173630.9|173288.9|173630.9|173288.9|173630.9|173288.9|1
1727906680000|2024-10-02 22:04:40|173623.4|173281.4|173623.6|173281.6|173623.6|173281.6|173623.4|173281.4|2
1727906690000|2024-10-02 22:04:50|173623.8|173281.8|173623.8|173281.8|173623.8|173281.8|173623.8|173281.8|1
1727906700000|2024-10-02 22:05:00|173624|173282|173626.5|173284.5|173631.4|173289.4|173624|173282|5
1727906710000|2024-10-02 22:05:10|173575.4|173233.4|173575.5|173233.5|173575.5|173233.5|173575.4|173233.4|2
1727906730000|2024-10-02 22:05:30|173575.6|173233.6|173610.2|173268.2|173621.9|173279.9|173575.6|173233.6|3
1727906740000|2024-10-02 22:05:40|173610.4|173268.4|173610.4|173268.4|173610.4|173268.4|173610.4|173268.4|1
1727906750000|2024-10-02 22:05:50|173610.6|173268.6|173573.8|173231.8|173622|173280|173573.8|173231.8|3
1727906770000|2024-10-02 22:06:10|173573.9|173231.9|173573.9|173231.9|173573.9|173231.9|173573.9|173231.9|1
1727906780000|2024-10-02 22:06:20|173534.6|173192.6|173534.6|173192.6|173534.6|173192.6|173534.6|173192.6|1
1727906790000|2024-10-02 22:06:30|173611.2|173269.2|173611.2|173269.2|173611.2|173269.2|173611.2|173269.2|1
1727906800000|2024-10-02 22:06:40|173611.3|173269.3|173611.3|173269.3|173611.3|173269.3|173611.3|173269.3|1
1727906810000|2024-10-02 22:06:50|173534.9|173192.9|173535|173193|173535|173193|173534.9|173192.9|2
1727906830000|2024-10-02 22:07:10|173535.1|173193.1|173535.1|173193.1|173535.1|173193.1|173535.1|173193.1|1
1727906840000|2024-10-02 22:07:20|173535|173193|173611.9|173269.9|173611.9|173269.9|173535|173193|2
1727906850000|2024-10-02 22:07:30|173612|173270|173612.1|173270.1|173612.1|173270.1|173612|173270|2
1727906870000|2024-10-02 22:07:50|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|1
1727906880000|2024-10-02 22:08:00|173612.3|173270.3|173612.3|173270.3|173612.3|173270.3|173612.3|173270.3|1
1727906890000|2024-10-02 22:08:10|173612.4|173270.4|173612.4|173270.4|173612.4|173270.4|173612.4|173270.4|1
1727906900000|2024-10-02 22:08:20|173612.5|173270.5|173612.6|173270.6|173612.6|173270.6|173612.5|173270.5|2
1727906920000|2024-10-02 22:08:40|173612.7|173270.7|173612.8|173270.8|173612.8|173270.8|173612.7|173270.7|2
1727906940000|2024-10-02 22:09:00|173612.9|173270.9|173612.9|173270.9|173612.9|173270.9|173612.9|173270.9|1
1727906950000|2024-10-02 22:09:10|173613|173271|173613|173271|173613|173271|173613|173271|1
1727906970000|2024-10-02 22:09:30|173613.1|173271.1|173613.1|173271.1|173613.1|173271.1|173613.1|173271.1|1
1727906980000|2024-10-02 22:09:40|173613.2|173271.2|173613.2|173271.2|173613.2|173271.2|173613.2|173271.2|1
1727906990000|2024-10-02 22:09:50|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|1
1727907010000|2024-10-02 22:10:10|173613.4|173271.4|173613.4|173271.4|173613.4|173271.4|173613.4|173271.4|1
1727907020000|2024-10-02 22:10:20|173613.5|173271.5|173613.5|173271.5|173613.5|173271.5|173613.5|173271.5|1
1727907040000|2024-10-02 22:10:40|173613.6|173271.6|173615.5|173273.5|173615.5|173273.5|173613.6|173271.6|2
1727907050000|2024-10-02 22:10:50|173615.6|173273.6|173623.6|173281.6|173623.6|173281.6|173615.6|173273.6|3
1727907070000|2024-10-02 22:11:10|173623.7|173281.7|173623.7|173281.7|173623.7|173281.7|173623.7|173281.7|1
1727907080000|2024-10-02 22:11:20|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|1
1727907110000|2024-10-02 22:11:50|173614|173272|173614|173272|173614|173272|173614|173272|1
1727907120000|2024-10-02 22:12:00|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|1
1727907150000|2024-10-02 22:12:30|173614.2|173272.2|173611.7|173269.7|173618|173276|173611.7|173269.7|3
1727907160000|2024-10-02 22:12:40|173611.8|173269.8|173533.2|173191.2|173611.8|173269.8|173533.2|173191.2|2
1727907170000|2024-10-02 22:12:50|173573.7|173231.7|173573.7|173231.7|173573.7|173231.7|173573.7|173231.7|1
1727907190000|2024-10-02 22:13:10|173622.7|173280.7|173622.7|173280.7|173622.7|173280.7|173622.7|173280.7|1
1727907200000|2024-10-02 22:13:20|173622.6|173280.6|173611.8|173269.8|173622.6|173280.6|173611.8|173269.8|2
1727907220000|2024-10-02 22:13:40|173611.9|173269.9|173533.1|173191.1|173611.9|173269.9|173533.1|173191.1|2
1727907250000|2024-10-02 22:14:10|173611.9|173269.9|173611.9|173269.9|173611.9|173269.9|173611.9|173269.9|1
1727907270000|2024-10-02 22:14:30|173533|173191|173533|173191|173533|173191|173533|173191|1
1727907300000|2024-10-02 22:15:00|173611.9|173269.9|173611.9|173269.9|173611.9|173269.9|173611.9|173269.9|1
1727907310000|2024-10-02 22:15:10|173612|173270|173612|173270|173612|173270|173612|173270|1
1727907330000|2024-10-02 22:15:30|173533|173191|173533|173191|173533|173191|173533|173191|1
1727907360000|2024-10-02 22:16:00|173612|173270|173612|173270|173612|173270|173612|173270|1
1727907380000|2024-10-02 22:16:20|173533|173191|173533|173191|173533|173191|173533|173191|1
1727907410000|2024-10-02 22:16:50|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|1
1727907420000|2024-10-02 22:17:00|173612|173270|173612|173270|173612|173270|173612|173270|1
1727907440000|2024-10-02 22:17:20|173612.1|173270.1|173532.9|173190.9|173612.1|173270.1|173532.9|173190.9|2
1727907450000|2024-10-02 22:17:30|173533|173191|173533|173191|173533|173191|173533|173191|1
1727907460000|2024-10-02 22:17:40|173532.9|173190.9|173532.9|173190.9|173532.9|173190.9|173532.9|173190.9|1
1727907470000|2024-10-02 22:17:50|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|1
1727907490000|2024-10-02 22:18:10|173532.9|173190.9|173532.9|173190.9|173532.9|173190.9|173532.9|173190.9|1
1727907520000|2024-10-02 22:18:40|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|1
1727907550000|2024-10-02 22:19:10|173616.7|173274.7|173616.7|173274.7|173616.7|173274.7|173616.7|173274.7|1
1727907570000|2024-10-02 22:19:30|173616.8|173274.8|173616.8|173274.8|173616.8|173274.8|173616.8|173274.8|1
1727907580000|2024-10-02 22:19:40|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|1
1727907590000|2024-10-02 22:19:50|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|1
1727907600000|2024-10-02 22:20:00|173612.2|173270.2|173616.8|173274.8|173616.8|173274.8|173612.2|173270.2|2
1727907630000|2024-10-02 22:20:30|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|1
1727907660000|2024-10-02 22:21:00|173616.8|173274.8|173616.8|173274.8|173616.8|173274.8|173616.8|173274.8|1
1727907690000|2024-10-02 22:21:30|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|173612.2|173270.2|1
1727907710000|2024-10-02 22:21:50|173616.8|173274.8|173616.8|173274.8|173616.8|173274.8|173616.8|173274.8|1
1727907720000|2024-10-02 22:22:00|173641.1|173299.1|173641.1|173299.1|173641.1|173299.1|173641.1|173299.1|1
1727907730000|2024-10-02 22:22:10|173580.1|173238.1|173617.4|173275.4|173617.5|173275.5|173580.1|173238.1|3
1727907740000|2024-10-02 22:22:20|173613.1|173271.1|173613.1|173271.1|173613.1|173271.1|173613.1|173271.1|1
1727907750000|2024-10-02 22:22:30|173613.2|173271.2|173613.2|173271.2|173613.2|173271.2|173613.2|173271.2|1
1727907770000|2024-10-02 22:22:50|173617.4|173275.4|173623.9|173281.9|173623.9|173281.9|173617.4|173275.4|3
1727907780000|2024-10-02 22:23:00|173627.5|173285.5|173623.9|173281.9|173627.5|173285.5|173623.9|173281.9|2
1727907790000|2024-10-02 22:23:10|173573.5|173231.5|173573.5|173231.5|173573.5|173231.5|173573.5|173231.5|1
1727907800000|2024-10-02 22:23:20|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|1
1727907810000|2024-10-02 22:23:30|173613.4|173271.4|173613.4|173271.4|173613.4|173271.4|173613.4|173271.4|1
1727907820000|2024-10-02 22:23:40|173530.6|173188.6|173530.6|173188.6|173530.6|173188.6|173530.6|173188.6|1
1727907830000|2024-10-02 22:23:50|173572.9|173230.9|173572.9|173230.9|173572.9|173230.9|173572.9|173230.9|1
1727907850000|2024-10-02 22:24:10|173623.5|173281.5|173623.5|173281.5|173623.5|173281.5|173623.5|173281.5|1
1727907860000|2024-10-02 22:24:20|173613.5|173271.5|173613.5|173271.5|173613.5|173271.5|173613.5|173271.5|1
1727907870000|2024-10-02 22:24:30|173613.6|173271.6|173613.6|173271.6|173613.6|173271.6|173613.6|173271.6|1
1727907880000|2024-10-02 22:24:40|173530.6|173188.6|173530.5|173188.5|173530.6|173188.6|173530.5|173188.5|2
1727907900000|2024-10-02 22:25:00|173529.4|173187.4|173529.4|173187.4|173529.4|173187.4|173529.4|173187.4|1
1727907910000|2024-10-02 22:25:10|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727907930000|2024-10-02 22:25:30|173611.9|173269.9|173529.2|173187.2|173611.9|173269.9|173529.2|173187.2|2
1727907960000|2024-10-02 22:26:00|173529.1|173187.1|173611.9|173269.9|173611.9|173269.9|173529.1|173187.1|2
1727907990000|2024-10-02 22:26:30|173612|173270|173529.2|173187.2|173612|173270|173529.2|173187.2|2
1727908000000|2024-10-02 22:26:40|173529.1|173187.1|173529.1|173187.1|173529.1|173187.1|173529.1|173187.1|1
1727908020000|2024-10-02 22:27:00|173612|173270|173612|173270|173612|173270|173612|173270|1
1727908040000|2024-10-02 22:27:20|173529.1|173187.1|173529.1|173187.1|173529.1|173187.1|173529.1|173187.1|1
1727908070000|2024-10-02 22:27:50|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|173612.1|173270.1|1
1727908080000|2024-10-02 22:28:00|173624.1|173282.1|173635.8|173293.8|173637.3|173295.3|173624.1|173282.1|4
1727908090000|2024-10-02 22:28:10|173635.7|173293.7|173635.7|173293.7|173635.7|173293.7|173635.7|173293.7|1
1727908100000|2024-10-02 22:28:20|173632.7|173290.7|173585.1|173243.1|173632.7|173290.7|173585.1|173243.1|2
1727908110000|2024-10-02 22:28:30|173529.8|173187.8|173529.8|173187.8|173529.8|173187.8|173529.8|173187.8|1
1727908130000|2024-10-02 22:28:50|173613.1|173271.1|173635.8|173293.8|173635.8|173293.8|173613.1|173271.1|2
1727908150000|2024-10-02 22:29:10|173585.1|173243.1|173585.1|173243.1|173585.1|173243.1|173585.1|173243.1|1
1727908160000|2024-10-02 22:29:20|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|1
1727908180000|2024-10-02 22:29:40|173613.1|173271.1|173613.1|173271.1|173613.1|173271.1|173613.1|173271.1|1
1727908200000|2024-10-02 22:30:00|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|1
1727908210000|2024-10-02 22:30:10|173530.4|173188.4|173615.2|173273.2|173615.2|173273.2|173530.4|173188.4|2
1727908240000|2024-10-02 22:30:40|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|1
1727908250000|2024-10-02 22:30:50|173635.9|173293.9|173635.9|173293.9|173635.9|173293.9|173635.9|173293.9|1
1727908260000|2024-10-02 22:31:00|173633.4|173291.4|173633.4|173291.4|173633.4|173291.4|173633.4|173291.4|1
1727908280000|2024-10-02 22:31:20|173616.6|173274.6|173616.6|173274.6|173616.6|173274.6|173616.6|173274.6|1
1727908290000|2024-10-02 22:31:30|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|1
1727908320000|2024-10-02 22:32:00|173616.6|173274.6|173616.6|173274.6|173616.6|173274.6|173616.6|173274.6|1
1727908350000|2024-10-02 22:32:30|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|173613.3|173271.3|1
1727908370000|2024-10-02 22:32:50|173635.9|173293.9|173633.9|173291.9|173635.9|173293.9|173633.9|173291.9|2
1727908380000|2024-10-02 22:33:00|173633.3|173291.3|173633.3|173291.3|173633.3|173291.3|173633.3|173291.3|1
1727908400000|2024-10-02 22:33:20|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908410000|2024-10-02 22:33:30|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727908430000|2024-10-02 22:33:50|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908460000|2024-10-02 22:34:20|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727908480000|2024-10-02 22:34:40|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908510000|2024-10-02 22:35:10|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727908540000|2024-10-02 22:35:40|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908570000|2024-10-02 22:36:10|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727908590000|2024-10-02 22:36:30|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908620000|2024-10-02 22:37:00|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727908650000|2024-10-02 22:37:30|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908680000|2024-10-02 22:38:00|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|173611.8|173269.8|1
1727908700000|2024-10-02 22:38:20|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|173616.5|173274.5|1
1727908730000|2024-10-02 22:38:50|173615.2|173273.2|173615.2|173273.2|173615.2|173273.2|173615.2|173273.2|1
1727908760000|2024-10-02 22:39:20|173618.8|173276.8|173618.8|173276.8|173618.8|173276.8|173618.8|173276.8|1
1727908790000|2024-10-02 22:39:50|173636.9|173294.9|173636.9|173294.9|173636.9|173294.9|173636.9|173294.9|1
1727908800000|2024-10-02 22:40:00|173638.3|173296.3|173636.1|173294.1|173638.3|173296.3|173636.1|173294.1|2
1727908810000|2024-10-02 22:40:10|173634.1|173292.1|173634.1|173292.1|173634.1|173292.1|173634.1|173292.1|1
1727908820000|2024-10-02 22:40:20|173617.7|173275.7|173617.7|173275.7|173617.7|173275.7|173617.7|173275.7|1
1727908830000|2024-10-02 22:40:30|173617.8|173275.8|173617.8|173275.8|173617.8|173275.8|173617.8|173275.8|1
1727908840000|2024-10-02 22:40:40|173613.8|173271.8|173613.8|173271.8|173613.8|173271.8|173613.8|173271.8|1
1727908870000|2024-10-02 22:41:10|173617|173275|173617|173275|173617|173275|173617|173275|1
1727908890000|2024-10-02 22:41:30|173616.9|173274.9|173616.9|173274.9|173616.9|173274.9|173616.9|173274.9|1
1727908900000|2024-10-02 22:41:40|173613.8|173271.8|173613.8|173271.8|173613.8|173271.8|173613.8|173271.8|1
1727908920000|2024-10-02 22:42:00|173617.8|173275.8|173617.8|173275.8|173617.8|173275.8|173617.8|173275.8|1
1727908950000|2024-10-02 22:42:30|173617.9|173275.9|173613.9|173271.9|173617.9|173275.9|173613.9|173271.9|2
1727908980000|2024-10-02 22:43:00|173617|173275|173617|173275|173617|173275|173617|173275|1
1727908990000|2024-10-02 22:43:10|173532|173190|173532|173190|173532|173190|173532|173190|1
1727909010000|2024-10-02 22:43:30|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|1
1727909030000|2024-10-02 22:43:50|173532|173190|173532|173190|173532|173190|173532|173190|1
1727909060000|2024-10-02 22:44:20|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|1
1727909070000|2024-10-02 22:44:30|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909080000|2024-10-02 22:44:40|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|1
1727909090000|2024-10-02 22:44:50|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909100000|2024-10-02 22:45:00|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|173613.9|173271.9|1
1727909120000|2024-10-02 22:45:20|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909140000|2024-10-02 22:45:40|173532|173190|173532|173190|173532|173190|173532|173190|1
1727909160000|2024-10-02 22:46:00|173531.9|173189.9|173531.9|173189.9|173531.9|173189.9|173531.9|173189.9|1
1727909170000|2024-10-02 22:46:10|173617.1|173275.1|173614|173272|173617.1|173275.1|173614|173272|2
1727909200000|2024-10-02 22:46:40|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|1
1727909220000|2024-10-02 22:47:00|173617.1|173275.1|173617.1|173275.1|173617.1|173275.1|173617.1|173275.1|1
1727909230000|2024-10-02 22:47:10|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909250000|2024-10-02 22:47:30|173617.1|173275.1|173617.1|173275.1|173617.1|173275.1|173617.1|173275.1|1
1727909260000|2024-10-02 22:47:40|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|1
1727909280000|2024-10-02 22:48:00|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909290000|2024-10-02 22:48:10|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|1
1727909300000|2024-10-02 22:48:20|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909310000|2024-10-02 22:48:30|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|1
1727909340000|2024-10-02 22:49:00|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|1
1727909350000|2024-10-02 22:49:10|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909360000|2024-10-02 22:49:20|173617.1|173275.1|173617.1|173275.1|173617.1|173275.1|173617.1|173275.1|1
1727909370000|2024-10-02 22:49:30|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|1
1727909390000|2024-10-02 22:49:50|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|1
1727909420000|2024-10-02 22:50:20|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|173617.2|173275.2|1
1727909430000|2024-10-02 22:50:30|173581.3|173239.3|173610.8|173268.8|173610.8|173268.8|173581.3|173239.3|4
1727909450000|2024-10-02 22:50:50|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|173614.1|173272.1|1
1727909460000|2024-10-02 22:51:00|173614|173272|173614|173272|173614|173272|173614|173272|1
1727909470000|2024-10-02 22:51:10|173610.8|173268.8|173610.8|173268.8|173610.8|173268.8|173610.8|173268.8|1
1727909480000|2024-10-02 22:51:20|173611|173269|173610.8|173268.8|173611|173269|173610.8|173268.8|4
1727909490000|2024-10-02 22:51:30|173613.2|173271.2|173610.8|173268.8|173613.2|173271.2|173610.8|173268.8|2
1727909500000|2024-10-02 22:51:40|173611.3|173269.3|173614.1|173272.1|173614.1|173272.1|173610.8|173268.8|3
1727909510000|2024-10-02 22:51:50|173636.3|173294.3|173636.3|173294.3|173636.3|173294.3|173636.3|173294.3|1
1727909520000|2024-10-02 22:52:00|173633.5|173291.5|173635.7|173293.7|173635.7|173293.7|173633.5|173291.5|2
1727909530000|2024-10-02 22:52:10|173629.4|173287.4|173629.3|173287.3|173629.6|173287.6|173629.3|173287.3|4
1727909540000|2024-10-02 22:52:20|173629.4|173287.4|173610|173268|173629.4|173287.4|173609.9|173267.9|4
1727909550000|2024-10-02 22:52:30|173610.2|173268.2|173610|173268|173610.2|173268.2|173610|173268|2
1727909560000|2024-10-02 22:52:40|173612.8|173270.8|173612.8|173270.8|173612.8|173270.8|173612.8|173270.8|1
1727909580000|2024-10-02 22:53:00|173610|173268|173610|173268|173610|173268|173610|173268|1
1727909610000|2024-10-02 22:53:30|173612.8|173270.8|173612.8|173270.8|173612.8|173270.8|173612.8|173270.8|1
1727909640000|2024-10-02 22:54:00|173610|173268|173610|173268|173610|173268|173609.9|173267.9|3
1727909670000|2024-10-02 22:54:30|173612.8|173270.8|173612.8|173270.8|173612.8|173270.8|173612.8|173270.8|1
1727909690000|2024-10-02 22:54:50|173610|173268|173610|173268|173610|173268|173610|173268|1
1727909700000|2024-10-02 22:55:00|173609.7|173267.7|173610|173268|173610|173268|173609.7|173267.7|2
1727909710000|2024-10-02 22:55:10|173609.4|173267.4|173610|173268|173610|173268|173609.4|173267.4|4
1727909720000|2024-10-02 22:55:20|173610.1|173268.1|173612.9|173270.9|173612.9|173270.9|173610|173268|3
1727909750000|2024-10-02 22:55:50|173610|173268|173610.1|173268.1|173610.1|173268.1|173609.9|173267.9|4
1727909760000|2024-10-02 22:56:00|173609.8|173267.8|173610|173268|173610|173268|173609.8|173267.8|2
1727909770000|2024-10-02 22:56:10|173609.7|173267.7|173610|173268|173610|173268|173609.7|173267.7|2
1727909780000|2024-10-02 22:56:20|173612.9|173270.9|173612.9|173270.9|173612.9|173270.9|173612.9|173270.9|1
1727909800000|2024-10-02 22:56:40|173610|173268|173610.1|173268.1|173610.1|173268.1|173610|173268|2
1727909810000|2024-10-02 22:56:50|173610|173268|173610|173268|173610|173268|173610|173268|1
1727909830000|2024-10-02 22:57:10|173610.1|173268.1|173612.9|173270.9|173612.9|173270.9|173610|173268|3
1727909860000|2024-10-02 22:57:40|173610|173268|173610|173268|173612.4|173270.4|173610|173268|7
1727909870000|2024-10-02 22:57:50|173610.6|173268.6|173610|173268|173610.6|173268.6|173610|173268|4
1727909880000|2024-10-02 22:58:00|173610.3|173268.3|173610|173268|173610.4|173268.4|173610|173268|4
1727909890000|2024-10-02 22:58:10|173612.9|173270.9|173612.9|173270.9|173612.9|173270.9|173612.9|173270.9|1
1727909910000|2024-10-02 22:58:30|173610|173268|173610.1|173268.1|173611.6|173269.6|173610|173268|3
1727909920000|2024-10-02 22:58:40|173610.2|173268.2|173610|173268|173610.2|173268.2|173610|173268|4
1727909930000|2024-10-02 22:58:50|173609.9|173267.9|173610|173268|173610|173268|173609.9|173267.9|2
1727909940000|2024-10-02 22:59:00|173609.6|173267.6|173612.8|173270.8|173612.8|173270.8|173609.6|173267.6|5
1727909970000|2024-10-02 22:59:30|173610|173268|173610|173268|173610|173268|173610|173268|1
1727909980000|2024-10-02 22:59:40|173609.9|173267.9|173610|173268|173610|173268|173609.9|173267.9|2
1727909990000|2024-10-02 22:59:50|173609.7|173267.7|173610|173268|173610.4|173268.4|173609.7|173267.7|4
1727910000000|2024-10-02 23:00:00|173609.6|173267.6|173612.8|173270.8|173612.8|173270.8|173609.6|173267.6|3
1727910010000|2024-10-02 23:00:10|173644.1|173302.1|173676.3|173334.3|173676.3|173334.3|173644.1|173302.1|5
1727910020000|2024-10-02 23:00:20|173678.2|173336.2|173658.9|173332.7|173678.4|173336.4|173658.9|173321|5
1727910030000|2024-10-02 23:00:30|173658.4|173333.3|173653.3|173311.3|173658.4|173333.3|173653.1|173311.1|3
1727910040000|2024-10-02 23:00:40|173622.4|173340.5|173622.4|173340.5|173622.4|173340.5|173622.4|173340.5|1
1727910050000|2024-10-02 23:00:50|173621.6|173341.4|173657.4|173334.6|173657.4|173341.4|173621.6|173334.6|2
1727910060000|2024-10-02 23:01:00|173656.9|173335.2|173669.5|173327.5|173669.7|173335.2|173654.1|173327.4|6
1727910070000|2024-10-02 23:01:10|173669.4|173327.4|173669.5|173327.5|173669.9|173327.9|173669.4|173327.4|6
1727910080000|2024-10-02 23:01:20|173660.7|173318.7|173650.7|173325.6|173661.2|173330.1|173641.3|173314.4|9
1727910090000|2024-10-02 23:01:30|173642.9|173315.7|173610.9|173350.2|173642.9|173350.2|173610.9|173315.7|4
1727910100000|2024-10-02 23:01:40|173610.4|173350.7|173610.4|173350.7|173610.4|173350.7|173610.4|173350.7|1
1727910110000|2024-10-02 23:01:50|173610|173351.1|173610|173351.1|173610|173351.1|173610|173351.1|1
1727910120000|2024-10-02 23:02:00|173609.6|173351.5|173636.6|173321.8|173637.8|173351.5|173609.6|173320.7|6
1727910130000|2024-10-02 23:02:10|173636.4|173322.1|173620.8|173323.8|173636.4|173323.8|173620.8|173322.1|4
1727910140000|2024-10-02 23:02:20|173620.4|173324.2|173619.2|173325.4|173620.4|173325.4|173619.2|173324.2|5
1727910150000|2024-10-02 23:02:30|173618.9|173325.7|173573.2|173368.4|173618.9|173368.4|173573.2|173325.7|2
1727910160000|2024-10-02 23:02:40|173572.6|173369|173572.6|173369|173572.6|173369|173572.6|173369|1
1727910170000|2024-10-02 23:02:50|173572.1|173369.5|173615.7|173328.9|173616.1|173369.5|173572.1|173328.5|4
1727910180000|2024-10-02 23:03:00|173615.4|173329.2|173631|173329.9|173631.6|173329.9|173615.4|173327.2|8
1727910190000|2024-10-02 23:03:10|173631.1|173329.8|173629.1|173331.4|173631.1|173331.4|173629.1|173329.8|6
1727910200000|2024-10-02 23:03:20|173628.9|173331.6|173628.5|173331.9|173628.9|173331.9|173628.5|173331.6|4
1727910210000|2024-10-02 23:03:30|173605|173358.9|173538|173408|173605|173408|173538|173358.9|2
1727910230000|2024-10-02 23:03:50|173610|173337.3|173609.2|173338.1|173610|173338.1|173609.2|173337.3|5
1727910240000|2024-10-02 23:04:00|173609|173338.4|173626|173335.5|173626.7|173339.9|173606.6|173334.8|7
1727910250000|2024-10-02 23:04:10|173625.8|173335.7|173625.3|173336.2|173625.8|173336.2|173625.3|173335.7|5
1727910260000|2024-10-02 23:04:20|173625.1|173336.4|173603.9|173361.5|173625.1|173361.5|173603.9|173336.4|3
1727910270000|2024-10-02 23:04:30|173603.6|173361.8|173539|173409|173603.6|173409.1|173539|173361.8|3
1727910280000|2024-10-02 23:04:40|173605.4|173343.2|173605.4|173343.4|173605.4|173343.4|173605.4|173343.2|2
1727910290000|2024-10-02 23:04:50|173605.2|173343.7|173604.7|173344|173605.2|173344|173604.7|173343.7|5
1727910300000|2024-10-02 23:05:00|173604.5|173344.2|173604.5|173344|173604.7|173344.2|173604.5|173343.8|4
1727910310000|2024-10-02 23:05:10|173604.3|173344.2|173596.2|173346.1|173604.3|173346.1|173596.2|173343.8|6
1727910320000|2024-10-02 23:05:20|173534.5|173404.5|173534.5|173404.5|173534.5|173404.5|173534.5|173404.5|1
1727910330000|2024-10-02 23:05:30|173528.6|173398.6|173528.6|173398.6|173528.6|173398.6|173528.6|173398.6|1
1727910340000|2024-10-02 23:05:40|173589.9|173344.4|173589.9|173344.4|173589.9|173344.6|173589.7|173344.4|4
1727910350000|2024-10-02 23:05:50|173589.8|173344.6|173589.4|173344.9|173589.8|173344.9|173589.4|173344.6|6
1727910360000|2024-10-02 23:06:00|173600|173347.3|173594.7|173348.4|173600|173348.4|173594.7|173347.3|3
1727910370000|2024-10-02 23:06:10|173594.4|173348.6|173535.2|173405.2|173594.4|173405.2|173535.2|173348.6|2
1727910390000|2024-10-02 23:06:30|173594|173349.1|173593.7|173349.4|173594|173349.4|173593.7|173349.1|3
1727910400000|2024-10-02 23:06:40|173593.6|173349.5|173593.4|173349.7|173593.6|173349.7|173593.4|173349.5|3
1727910410000|2024-10-02 23:06:50|173593.3|173349.8|173592.2|173350.7|173593.3|173350.9|173592.2|173349.8|6
1727910420000|2024-10-02 23:07:00|173592.4|173351.1|173527.3|173397.3|173592.4|173397.3|173527.3|173348.2|6
1727910430000|2024-10-02 23:07:10|173527.2|173397.2|173527.2|173397.2|173527.2|173397.2|173527.2|173397.2|1
1727910450000|2024-10-02 23:07:30|173584.1|173348.3|173583.2|173349.2|173584.1|173349.4|173583|173348.3|5
1727910460000|2024-10-02 23:07:40|173583.3|173349|173583.2|173349.1|173583.3|173349.2|173583.2|173349|5
1727910470000|2024-10-02 23:07:50|173583.1|173349.2|173582.9|173349.4|173583.1|173349.4|173582.9|173349.2|4
1727910480000|2024-10-02 23:08:00|173527.2|173397.2|173527.2|173397.2|173527.2|173397.2|173527.2|173397.2|1
1727910500000|2024-10-02 23:08:20|173582.2|173350.1|173582|173350.3|173582.2|173350.3|173582|173350.1|5
1727910510000|2024-10-02 23:08:30|173581.9|173350.7|173581.5|173353|173581.9|173353|173581.5|173350.7|4
1727910520000|2024-10-02 23:08:40|173581.4|173353.2|173581.5|173353|173581.6|173353.2|173581.4|173352.9|4
1727910530000|2024-10-02 23:08:50|173581.4|173353.2|173528.9|173398.9|173581.4|173398.9|173528.9|173353.2|3
1727910560000|2024-10-02 23:09:20|173579.1|173355.2|173579|173355.3|173579.1|173355.3|173579|173355.2|3
1727910570000|2024-10-02 23:09:30|173578.9|173355.4|173578.7|173355.7|173578.9|173355.7|173578.7|173355.4|6
1727910580000|2024-10-02 23:09:40|173578.9|173355.5|173578.5|173355.8|173578.9|173355.8|173578.5|173355.5|6
1727910590000|2024-10-02 23:09:50|173578.4|173355.9|173528.9|173398.9|173578.4|173398.9|173528.9|173355.9|2
1727910610000|2024-10-02 23:10:10|173577.6|173356.8|173577.2|173357.2|173577.6|173357.2|173577.2|173356.8|3
1727910620000|2024-10-02 23:10:20|173577.5|173356.9|173577.5|173356.9|173577.5|173356.9|173577.5|173356.9|2
1727910630000|2024-10-02 23:10:30|173577.4|173357|173578|173356.5|173578|173357|173577.4|173356.3|3
1727910640000|2024-10-02 23:10:40|173577.8|173356.6|173526.7|173396.7|173578.2|173396.7|173526.7|173356.1|5
1727910650000|2024-10-02 23:10:50|173524.4|173394.4|173529.6|173399.6|173529.6|173399.6|173524.4|173394.4|2
1727910670000|2024-10-02 23:11:10|173585.1|173337.3|173584.3|173338.1|173585.1|173338.1|173584.3|173337.3|6
1727910680000|2024-10-02 23:11:20|173584.2|173338.2|173584.3|173338.1|173584.3|173338.2|173584.2|173338|3
1727910690000|2024-10-02 23:11:30|173584.2|173338.3|173569.1|173344.1|173584.2|173344.1|173569.1|173338.3|7
1727910700000|2024-10-02 23:11:40|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727910720000|2024-10-02 23:12:00|173568.5|173344.6|173568.5|173344.6|173568.5|173344.6|173568.5|173344.6|1
1727910730000|2024-10-02 23:12:10|173569.1|173344.7|173569|173344.3|173569.1|173344.7|173569|173344.2|4
1727910740000|2024-10-02 23:12:20|173568.9|173344.5|173568.9|173344.5|173568.9|173344.5|173568.9|173344.4|3
1727910750000|2024-10-02 23:12:30|173568.8|173344.6|173524.4|173394.4|173568.8|173394.4|173524.4|173344.6|3
1727910780000|2024-10-02 23:13:00|173568.3|173345|173568.4|173344.9|173568.4|173345.2|173568.1|173344.9|5
1727910790000|2024-10-02 23:13:10|173568.2|173345|173568.2|173345.2|173568.2|173345.2|173568.2|173345|2
1727910800000|2024-10-02 23:13:20|173568.1|173345.3|173567.8|173345.5|173568.1|173345.5|173567.8|173345.3|4
1727910810000|2024-10-02 23:13:30|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727910830000|2024-10-02 23:13:50|173567.7|173345.6|173567.7|173345.6|173567.7|173345.6|173567.7|173345.6|1
1727910840000|2024-10-02 23:14:00|173567.6|173345.7|173567.6|173345.7|173567.6|173345.8|173567.5|173345.7|4
1727910850000|2024-10-02 23:14:10|173567.9|173345.4|173567.9|173345.4|173567.9|173345.4|173567.9|173345.4|2
1727910860000|2024-10-02 23:14:20|173567.8|173345.5|173524.4|173394.4|173567.8|173394.4|173524.4|173345.5|3
1727910890000|2024-10-02 23:14:50|173567.4|173345.9|173567.2|173346.1|173567.4|173346.1|173567.2|173345.9|4
1727910900000|2024-10-02 23:15:00|173567.1|173346.2|173567.9|173345.4|173567.9|173346.2|173567.1|173345.4|4
1727910910000|2024-10-02 23:15:10|173567.8|173345.5|173567.8|173345.5|173567.8|173345.5|173567.8|173345.5|2
1727910920000|2024-10-02 23:15:20|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727910940000|2024-10-02 23:15:40|173567.6|173345.7|173567.6|173345.8|173567.6|173345.8|173567.6|173345.7|2
1727910950000|2024-10-02 23:15:50|173567.5|173346.4|173566.7|173346.6|173567.5|173346.6|173566.7|173346.4|5
1727910960000|2024-10-02 23:16:00|173566.8|173346.5|173567.4|173345.9|173567.4|173346.6|173566.7|173345.9|3
1727910970000|2024-10-02 23:16:10|173567.9|173345.4|173524.4|173394.4|173567.9|173394.4|173524.4|173345.4|3
1727911000000|2024-10-02 23:16:40|173567.7|173345.6|173567.4|173345.9|173567.7|173345.9|173567.4|173345.6|4
1727911010000|2024-10-02 23:16:50|173567.3|173346|173567.3|173346|173567.3|173346|173567.3|173346|2
1727911020000|2024-10-02 23:17:00|173567.2|173346.1|173566.9|173346.4|173567.2|173346.4|173566.9|173346.1|4
1727911030000|2024-10-02 23:17:10|173523|173393|173523|173393|173523|173393|173523|173393|1
1727911050000|2024-10-02 23:17:30|173523.1|173393.1|173523.1|173393.1|173523.1|173393.1|173523.1|173393.1|1
1727911060000|2024-10-02 23:17:40|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727911080000|2024-10-02 23:18:00|173523.2|173393.2|173523.2|173393.2|173523.2|173393.2|173523.2|173393.2|1
1727911090000|2024-10-02 23:18:10|173523.3|173393.3|173523.3|173393.3|173523.3|173393.3|173523.3|173393.3|1
1727911100000|2024-10-02 23:18:20|173523.2|173393.2|173523.2|173393.2|173523.2|173393.2|173523.2|173393.2|1
1727911110000|2024-10-02 23:18:30|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727911130000|2024-10-02 23:18:50|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|1
1727911140000|2024-10-02 23:19:00|173525|173395|173525|173395|173525|173395|173525|173395|1
1727911170000|2024-10-02 23:19:30|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|1
1727911190000|2024-10-02 23:19:50|173525.2|173395.2|173525.2|173395.2|173525.2|173395.2|173525.2|173395.2|1
1727911210000|2024-10-02 23:20:10|173525.1|173395.1|173525.1|173395.1|173525.1|173395.1|173525.1|173395.1|1
1727911220000|2024-10-02 23:20:20|173525.2|173395.2|173525.2|173395.2|173525.2|173395.2|173525.2|173395.2|1
1727911230000|2024-10-02 23:20:30|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|1
1727911250000|2024-10-02 23:20:50|173524.9|173394.9|173524.9|173394.9|173524.9|173394.9|173524.9|173394.9|1
1727911280000|2024-10-02 23:21:20|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|1
1727911300000|2024-10-02 23:21:40|173514|173384|173514|173384|173514|173384|173514|173384|1
1727911330000|2024-10-02 23:22:10|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|173526.8|173396.8|1
1727911360000|2024-10-02 23:22:40|173513.9|173383.9|173513.9|173383.9|173513.9|173383.9|173513.9|173383.9|1
1727911370000|2024-10-02 23:22:50|173525|173395|173525|173395|173525|173395|173525|173395|1
1727911380000|2024-10-02 23:23:00|173531.2|173401.2|173529.7|173399.7|173531.2|173401.2|173529.4|173399.4|3
1727911390000|2024-10-02 23:23:10|173529.6|173399.6|173524|173394|173536.3|173406.3|173524|173394|3
1727911400000|2024-10-02 23:23:20|173536.5|173406.5|173524|173394|173536.5|173406.5|173524|173394|2
1727911410000|2024-10-02 23:23:30|173522.9|173392.9|173522.9|173392.9|173522.9|173392.9|173522.9|173392.9|1
1727911440000|2024-10-02 23:24:00|173524|173394|173524|173394|173524|173394|173524|173394|1
1727911470000|2024-10-02 23:24:30|173523|173393|173524.6|173394.6|173524.6|173394.6|173523|173393|2
1727911500000|2024-10-02 23:25:00|173526.5|173396.5|173526.5|173396.5|173526.5|173396.5|173526.5|173396.5|1
1727911520000|2024-10-02 23:25:20|173539|173409|173530.8|173400.8|173539|173409|173530.8|173400.8|3
1727911530000|2024-10-02 23:25:30|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727911560000|2024-10-02 23:26:00|173526.5|173396.5|173526.4|173396.4|173526.5|173396.5|173526.4|173396.4|2
1727911570000|2024-10-02 23:26:10|173526.5|173396.5|173526.5|173396.5|173526.5|173396.5|173526.5|173396.5|1
1727911580000|2024-10-02 23:26:20|173524.8|173394.8|173524.8|173394.8|173524.8|173394.8|173524.8|173394.8|1
1727911610000|2024-10-02 23:26:50|173526.5|173396.5|173526.5|173396.5|173526.5|173396.5|173526.5|173396.5|1
1727911630000|2024-10-02 23:27:10|173524.5|173394.5|173524.5|173394.5|173524.5|173394.5|173524.5|173394.5|1
1727911640000|2024-10-02 23:27:20|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|173524.4|173394.4|1
1727911660000|2024-10-02 23:27:40|173526.4|173396.4|173526.4|173396.4|173526.4|173396.4|173526.4|173396.4|1
1727911680000|2024-10-02 23:28:00|173526.5|173396.5|173523.7|173393.7|173526.5|173396.5|173523.7|173393.7|2
1727911690000|2024-10-02 23:28:10|173522.6|173392.6|173522.6|173392.6|173522.6|173392.6|173522.6|173392.6|1
1727911720000|2024-10-02 23:28:40|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|1
1727911740000|2024-10-02 23:29:00|173522.5|173392.5|173522.5|173392.5|173522.5|173392.5|173522.5|173392.5|1
1727911780000|2024-10-02 23:29:40|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|1
1727911800000|2024-10-02 23:30:00|173522.3|173392.3|173522.3|173392.3|173522.3|173392.3|173522.3|173392.3|1
1727911820000|2024-10-02 23:30:20|173510.7|173380.7|173510.7|173380.7|173510.7|173380.7|173510.7|173380.7|1
1727911830000|2024-10-02 23:30:30|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|1
1727911850000|2024-10-02 23:30:50|173510.8|173380.8|173510.8|173380.8|173510.8|173380.8|173510.8|173380.8|1
1727911880000|2024-10-02 23:31:20|173522.5|173392.5|173523.7|173393.7|173523.7|173393.7|173522.5|173392.5|2
1727911910000|2024-10-02 23:31:50|173522.4|173392.4|173522.4|173392.4|173522.4|173392.4|173522.4|173392.4|1
1727911920000|2024-10-02 23:32:00|173528.8|173398.8|173528.8|173398.8|173528.8|173398.8|173528.8|173398.8|1
1727911940000|2024-10-02 23:32:20|173536.2|173406.2|173536.2|173406.2|173536.2|173406.2|173536.2|173406.2|1
1727911950000|2024-10-02 23:32:30|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|173523.7|173393.7|1
1727911960000|2024-10-02 23:32:40|173532.2|173402.2|173528.1|173398.1|173532.2|173402.2|173528.1|173398.1|2
1727911970000|2024-10-02 23:32:50|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|1
1727912000000|2024-10-02 23:33:20|173532|173402|173534.4|173404.4|173534.4|173404.4|173532|173402|2
1727912020000|2024-10-02 23:33:40|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|1
1727912050000|2024-10-02 23:34:10|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727912070000|2024-10-02 23:34:30|173529.6|173399.6|173529.6|173399.6|173529.6|173399.6|173529.6|173399.6|1
1727912110000|2024-10-02 23:35:10|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727912130000|2024-10-02 23:35:30|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|1
1727912160000|2024-10-02 23:36:00|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727912180000|2024-10-02 23:36:20|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|173529.8|173399.8|1
1727912210000|2024-10-02 23:36:50|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727912240000|2024-10-02 23:37:20|173529.5|173399.5|173529.5|173399.5|173529.5|173399.5|173529.5|173399.5|1
1727912270000|2024-10-02 23:37:50|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727912290000|2024-10-02 23:38:10|173529.5|173399.5|173529.5|173399.5|173529.5|173399.5|173529.5|173399.5|1
1727912320000|2024-10-02 23:38:40|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|173534.4|173404.4|1
1727912330000|2024-10-02 23:38:50|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912350000|2024-10-02 23:39:10|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|1
1727912380000|2024-10-02 23:39:40|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912400000|2024-10-02 23:40:00|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|1
1727912440000|2024-10-02 23:40:40|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912460000|2024-10-02 23:41:00|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|1
1727912490000|2024-10-02 23:41:30|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912510000|2024-10-02 23:41:50|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|1
1727912540000|2024-10-02 23:42:20|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912570000|2024-10-02 23:42:50|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|173527.9|173397.9|1
1727912600000|2024-10-02 23:43:20|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912620000|2024-10-02 23:43:40|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|173527.8|173397.8|1
1727912660000|2024-10-02 23:44:20|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|173531.7|173401.7|1
1727912680000|2024-10-02 23:44:40|173527.9|173397.9|173538.8|173330.1|173540.8|173397.9|173527.9|173325.3|3
1727912700000|2024-10-02 23:45:00||173330.3||173330.3||173330.3||173330.3|1
1727912710000|2024-10-02 23:45:10|173489.3|173359.3|173489.3|173359.3|173489.3|173359.3|173489.3|173359.3|1
1727912730000|2024-10-02 23:45:30|173489.4|173359.4|173538.8|173330.6|173538.8|173359.4|173489.4|173330.6|2
1727912740000|2024-10-02 23:45:40||173330.7||173330.7||173330.7||173330.7|1
1727912760000|2024-10-02 23:46:00||173330.8||173330.8||173330.8||173330.8|1
1727912770000|2024-10-02 23:46:10|173489.5|173359.5|173489.5|173359.5|173489.5|173359.5|173489.5|173359.5|1
1727912790000|2024-10-02 23:46:30|173489.6|173359.6|173538.7|173330.9|173538.7|173359.6|173489.6|173330.9|2
1727912800000|2024-10-02 23:46:40||173331||173327.8||173331||173327.8|2
1727912810000|2024-10-02 23:46:50||173327.9||173327.9||173327.9||173327.9|1
1727912820000|2024-10-02 23:47:00|173487.3|173357.3|173487.3|173357.3|173487.3|173357.3|173487.3|173357.3|1
1727912840000|2024-10-02 23:47:20|173538.6|173327.8|173538.6|173327.8|173538.6|173327.8|173538.6|173327.8|1
1727912870000|2024-10-02 23:47:50|173486.3|173356.3|173486.3|173356.3|173486.3|173356.3|173486.3|173356.3|1
1727912880000|2024-10-02 23:48:00|173543.4|173326.1|173543.3|173326.1|173543.4|173326.1|173543.3|173326.1|2
1727912890000|2024-10-02 23:48:10|173543.4||173543.4||173543.4||173543.4||1
1727912900000|2024-10-02 23:48:20|173555.4|173323.8|173555.4|173323.8|173555.4|173323.8|173555.4|173323.8|1
1727912910000|2024-10-02 23:48:30|173541.4||173541.4||173541.4||173541.4||1
1727912930000|2024-10-02 23:48:50|173486.3|173356.3|173486.3|173356.3|173486.3|173356.3|173486.3|173356.3|1
1727912950000|2024-10-02 23:49:10|173541.4|173323.8|173541.4|173323.8|173541.4|173323.8|173541.4|173323.8|1
1727912960000|2024-10-02 23:49:20|173537.7|173324.6|173537.7|173324.6|173537.7|173324.6|173537.7|173324.6|1
1727912990000|2024-10-02 23:49:50|173484.1|173354.1|173484.1|173354.1|173484.1|173354.1|173484.1|173354.1|1
1727913010000|2024-10-02 23:50:10|173537.4|173324.4|173537.4|173324.4|173537.4|173324.4|173537.4|173324.4|1
1727913040000|2024-10-02 23:50:40|173484.1|173354.1|173484.1|173354.1|173484.1|173354.1|173484.1|173354.1|1
1727913060000|2024-10-02 23:51:00|173484.7|173354.7|173536.2|173326.3|173536.2|173354.7|173484.7|173326.3|2
1727913080000|2024-10-02 23:51:20|173536.1||173536.1||173536.1||173536.1||1
1727913090000|2024-10-02 23:51:30|173484.8|173326.4|173484.8|173354.8|173484.8|173354.8|173484.8|173326.4|2
1727913120000|2024-10-02 23:52:00|173536.2|173326.5|173536.2|173326.5|173536.2|173326.5|173536.2|173326.5|1
1727913140000|2024-10-02 23:52:20||173326.7||173326.7||173326.7||173326.7|1
1727913150000|2024-10-02 23:52:30|173484.9|173354.9|173484.9|173354.9|173484.9|173354.9|173484.9|173354.9|1
1727913170000|2024-10-02 23:52:50|173536.1|173326.8|173539.7|173326.6|173539.7|173326.8|173536.1|173326.6|2
1727913200000|2024-10-02 23:53:20|173542.3|173326|173542.3|173326|173542.3|173326|173542.3|173326|1
1727913210000|2024-10-02 23:53:30|173489|173359|173489|173359|173489|173359|173489|173359|1
1727913230000|2024-10-02 23:53:50|173542.7|173326.4|173542.7|173326.4|173542.7|173326.4|173542.7|173326.4|1
1727913260000|2024-10-02 23:54:20|173489|173359|173489|173359|173489|173359|173489|173359|1
1727913280000|2024-10-02 23:54:40|173542.7|173326.4|173542.7|173326.4|173542.7|173326.4|173542.7|173326.4|1
1727913310000|2024-10-02 23:55:10|173489|173359|173489|173359|173489|173359|173489|173359|1
1727913340000|2024-10-02 23:55:40|173542.7|173326.4|173542.2|173321.1|173542.7|173326.4|173542.2|173321.1|2
1727913370000|2024-10-02 23:56:10|173484.6|173354.6|173484.6|173354.6|173484.6|173354.6|173484.6|173354.6|1
1727913390000|2024-10-02 23:56:30|173542.3|173321.2|173542.3|173321.2|173542.3|173321.2|173542.3|173321.2|1
1727913430000|2024-10-02 23:57:10|173484.6|173354.6|173484.6|173354.6|173484.6|173354.6|173484.6|173354.6|1
1727913440000|2024-10-02 23:57:20|173505.3|173375.3|173550.3|173420.3|173644.5|173427.9|173505.3|173362.5|8
1727913450000|2024-10-02 23:57:30|173550.7|173420.7|173561.4|173431.4|173563|173433|173547.5|173417.5|25
1727913460000|2024-10-02 23:57:40|173561.5|173431.5|173563.3|173433.3|173563.5|173433.5|173561.5|173431.5|5
1727913470000|2024-10-02 23:57:50|173563.4|173433.4|173563.3|173433.3|173563.4|173433.4|173563.3|173433.3|2
1727913480000|2024-10-02 23:58:00|173542.9|173412.9|173542.9|173412.9|173542.9|173412.9|173542.9|173412.9|1
1727913490000|2024-10-02 23:58:10|173543.1|173413.1|173543.1|173413.1|173543.1|173413.1|173543.1|173413.1|1
1727913500000|2024-10-02 23:58:20|173543|173413|173558.8|173428.8|173558.8|173428.8|173543|173413|3
1727913510000|2024-10-02 23:58:30|173558.9|173428.9|173563.5|173433.5|173563.5|173433.5|173558.8|173428.8|5
1727913520000|2024-10-02 23:58:40|173563.6|173433.6|173563.6|173433.6|173563.6|173433.6|173563.6|173433.6|1
1727913530000|2024-10-02 23:58:50|173544.3|173414.3|173544.3|173414.3|173544.3|173414.3|173544.3|173414.3|1
1727913540000|2024-10-02 23:59:00|173544.6|173414.6|173544.9|173414.9|173544.9|173414.9|173544.6|173414.6|2
1727913550000|2024-10-02 23:59:10|173559.1|173429.1|173559.1|173429.1|173559.1|173429.1|173559.1|173429.1|1
1727913560000|2024-10-02 23:59:20|173559.2|173429.2|173559.2|173429.2|173559.4|173429.4|173559.1|173429.1|6
1727913570000|2024-10-02 23:59:30|173561.5|173431.5|173588.5|173458.5|173588.5|173458.5|173561.5|173431.5|5
1727913580000|2024-10-02 23:59:40|173600|173470|173606.1|173476.1|173606.3|173476.3|173600|173470|3
1727913590000|2024-10-02 23:59:50|173599.9|173469.9|173600|173470|173600|173470|173599.9|173469.9|2
1727913600000|2024-10-03 00:00:00|173601.7|173471.7|173590.1|173460.1|173606.5|173476.5|173590.1|173460.1|6
1727913610000|2024-10-03 00:00:10|173595.9|173465.9|173588.1|173458.1|173595.9|173465.9|173588|173458|3
1727913630000|2024-10-03 00:00:30|173586.8|173456.8|173590.1|173460.1|173590.1|173460.1|173577.7|173447.7|3
1727913660000|2024-10-03 00:01:00|173590.2|173460.2|173590.2|173460.2|173590.2|173460.2|173590.2|173460.2|1
1727913670000|2024-10-03 00:01:10|173577.8|173447.8|173577.8|173447.8|173577.8|173447.8|173577.8|173447.8|1
1727913680000|2024-10-03 00:01:20|173577.9|173447.9|173577.9|173447.9|173577.9|173447.9|173577.9|173447.9|1
1727913690000|2024-10-03 00:01:30|173589.9|173459.9|173589.9|173459.9|173589.9|173459.9|173589.9|173459.9|1
1727913720000|2024-10-03 00:02:00|173577.9|173447.9|173578|173448|173578|173448|173577.9|173447.9|2
1727913740000|2024-10-03 00:02:20|173578.1|173448.1|173590|173460|173590|173460|173578.1|173448.1|2
1727913780000|2024-10-03 00:03:00|173578.1|173448.1|173602.1|173472.1|173602.1|173472.1|173578.1|173448.1|2
1727913810000|2024-10-03 00:03:30|173578.2|173448.2|173578.2|173448.2|173578.2|173448.2|173578.2|173448.2|1
1727913820000|2024-10-03 00:03:40|173578.3|173448.3|173578.3|173448.3|173578.3|173448.3|173578.3|173448.3|1
1727913830000|2024-10-03 00:03:50|173595.4|173465.4|173601.9|173471.9|173601.9|173471.9|173595.4|173465.4|2
1727913860000|2024-10-03 00:04:20|173578.3|173448.3|173578.3|173448.3|173578.3|173448.3|173578.3|173448.3|1
1727913880000|2024-10-03 00:04:40|173578.4|173448.4|173602.1|173472.1|173602.1|173472.1|173578.4|173448.4|2
1727913900000|2024-10-03 00:05:00|173597.6|173467.6|173597.6|173467.6|173597.6|173467.6|173597.6|173467.6|1
1727913910000|2024-10-03 00:05:10|173581.2|173451.2|173581.2|173451.2|173581.2|173451.2|173581.2|173451.2|1
1727913930000|2024-10-03 00:05:30|173581.3|173451.3|173581.3|173451.3|173581.3|173451.3|173581.3|173451.3|1
1727913940000|2024-10-03 00:05:40|173598.3|173468.3|173598.3|173468.3|173598.3|173468.3|173598.3|173468.3|1
1727913960000|2024-10-03 00:06:00|173602|173472|173602|173472|173602|173472|173602|173472|1
1727913970000|2024-10-03 00:06:10|173588.8|173458.8|173588.8|173458.8|173588.8|173458.8|173588.8|173458.8|1
1727913990000|2024-10-03 00:06:30|173602|173472|173602|173472|173602|173472|173602|173472|1
1727914020000|2024-10-03 00:07:00|173588.9|173458.9|173588.9|173458.9|173588.9|173458.9|173588.9|173458.9|1
1727914050000|2024-10-03 00:07:30|173601.9|173471.9|173601.9|173471.9|173601.9|173471.9|173601.9|173471.9|1
1727914070000|2024-10-03 00:07:50|173602.6|173472.6|173597.8|173467.8|173602.6|173472.6|173592.3|173462.3|4
1727914100000|2024-10-03 00:08:20|173581.6|173451.6|173581.6|173451.6|173581.6|173451.6|173581.6|173451.6|1
1727914110000|2024-10-03 00:08:30|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|1
1727914130000|2024-10-03 00:08:50|173596.6|173466.6|173596.6|173466.6|173596.6|173466.6|173596.6|173466.6|1
1727914160000|2024-10-03 00:09:20|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|1
1727914180000|2024-10-03 00:09:40|173597.5|173467.5|173597.5|173467.5|173597.5|173467.5|173597.5|173467.5|1
1727914220000|2024-10-03 00:10:20|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|173581.7|173451.7|1
1727914240000|2024-10-03 00:10:40|173596.7|173466.7|173596.7|173466.7|173596.7|173466.7|173596.7|173466.7|1
1727914270000|2024-10-03 00:11:10|173581.8|173451.8|173581.8|173451.8|173581.8|173451.8|173581.8|173451.8|1
1727914290000|2024-10-03 00:11:30|173596.9|173466.9|173596.9|173466.9|173596.9|173466.9|173596.9|173466.9|1
1727914330000|2024-10-03 00:12:10|173581.8|173451.8|173581.8|173451.8|173581.8|173451.8|173581.8|173451.8|1
1727914350000|2024-10-03 00:12:30|173597|173467|173597|173467|173597|173467|173597|173467|1
1727914380000|2024-10-03 00:13:00|173581.8|173451.8|173581.8|173451.8|173581.8|173451.8|173581.8|173451.8|1
1727914400000|2024-10-03 00:13:20|173597.7|173467.7|173597.7|173467.7|173597.7|173467.7|173597.7|173467.7|1
1727914410000|2024-10-03 00:13:30|173592.6|173462.6|173599.1|173469.1|173599.1|173469.1|173592.6|173462.6|3
1727914440000|2024-10-03 00:14:00|173584.7|173454.7|173584.7|173454.7|173584.7|173454.7|173584.7|173454.7|1
1727914460000|2024-10-03 00:14:20|173599|173469|173599|173469|173599|173469|173599|173469|1
1727914490000|2024-10-03 00:14:50|173597.7|173467.7|173600.8|173470.8|173600.8|173470.8|173597.7|173467.7|3
1727914500000|2024-10-03 00:15:00|173588.3|173458.3|173588.3|173458.3|173588.3|173458.3|173588.3|173458.3|1
1727914520000|2024-10-03 00:15:20|173588.4|173458.4|173601.9|173471.9|173601.9|173471.9|173588.4|173458.4|2
1727914540000|2024-10-03 00:15:40|173603.3|173473.3|173603.3|173473.3|173603.3|173473.3|173603.3|173473.3|1
1727914550000|2024-10-03 00:15:50|173591.1|173461.1|173591.1|173461.1|173591.1|173461.1|173591.1|173461.1|1
1727914560000|2024-10-03 00:16:00|173627|173497|173627|173497|173627|173497|173627|173497|1
1727914570000|2024-10-03 00:16:10|173621.7|173491.7|173621.7|173491.7|173621.7|173491.7|173621.7|173491.7|1
1727914580000|2024-10-03 00:16:20|173673.3|173543.3|173674.2|173544.2|173674.2|173544.2|173669|173539|5
1727914590000|2024-10-03 00:16:30|173673.9|173543.9|173673.6|173543.6|173673.9|173543.9|173669|173539|5
1727914600000|2024-10-03 00:16:40|173669.7|173539.7|173669.7|173539.7|173669.7|173539.7|173669.7|173539.7|1
1727914610000|2024-10-03 00:16:50|173677.5|173547.5|173677.5|173547.5|173677.5|173547.5|173677.5|173547.5|1
1727914620000|2024-10-03 00:17:00|173660.7|173530.7|173660.7|173530.7|173660.7|173530.7|173660.7|173530.7|1
1727914640000|2024-10-03 00:17:20|173659.6|173529.6|173659.6|173529.6|173659.6|173529.6|173659.6|173529.6|1
1727914650000|2024-10-03 00:17:30|173664.7|173534.7|173664.7|173534.7|173664.7|173534.7|173664.7|173534.7|1
1727914660000|2024-10-03 00:17:40|173663.9|173533.9|173663.9|173533.9|173663.9|173533.9|173663.9|173533.9|1
1727914670000|2024-10-03 00:17:50|173659.9|173529.9|173660.4|173530.4|173660.4|173530.4|173659.9|173529.9|2
1727914680000|2024-10-03 00:18:00|173658.9|173528.9|173658.9|173528.9|173658.9|173528.9|173658.9|173528.9|1
1727914700000|2024-10-03 00:18:20|173663.8|173533.8|173663.8|173533.8|173663.8|173533.8|173663.8|173533.8|1
1727914720000|2024-10-03 00:18:40|173663.7|173533.7|173663.7|173533.7|173663.7|173533.7|173663.7|173533.7|1
1727914730000|2024-10-03 00:18:50|173658.4|173528.4|173658.4|173528.4|173658.4|173528.4|173658.4|173528.4|1
1727914760000|2024-10-03 00:19:20|173663.7|173533.7|173663.7|173533.7|173663.7|173533.7|173663.7|173533.7|1
1727914770000|2024-10-03 00:19:30|173663.6|173533.6|173663.6|173533.6|173663.6|173533.6|173663.6|173533.6|1
1727914780000|2024-10-03 00:19:40|173654.1|173524.1|173654.1|173524.1|173654.1|173524.1|173654.1|173524.1|1
1727914790000|2024-10-03 00:19:50|173658.9|173528.9|173658.9|173528.9|173658.9|173528.9|173658.9|173528.9|1
1727914820000|2024-10-03 00:20:20|173663.5|173533.5|173663.5|173533.5|173663.5|173533.5|173663.5|173533.5|1
1727914830000|2024-10-03 00:20:30|173663.4|173533.4|173663.4|173533.4|173663.4|173533.4|173663.4|173533.4|1
1727914850000|2024-10-03 00:20:50|173654.5|173524.5|173661.4|173531.4|173661.4|173531.4|173654.5|173524.5|2
1727914860000|2024-10-03 00:21:00|173661.3|173531.3|173661.3|173531.3|173661.3|173531.3|173661.3|173531.3|1
1727914870000|2024-10-03 00:21:10|173666.2|173536.2|173666.2|173536.2|173666.2|173536.2|173666.2|173536.2|1
1727914890000|2024-10-03 00:21:30|173662.5|173532.5|173662.5|173532.5|173662.5|173532.5|173662.5|173532.5|1
1727914900000|2024-10-03 00:21:40|173656.6|173526.6|173646.4|173516.4|173656.6|173526.6|173646.4|173516.4|2
1727914920000|2024-10-03 00:22:00|173643.6|173513.6|173643.6|173513.6|173643.6|173513.6|173643.6|173513.6|1
1727914930000|2024-10-03 00:22:10|173657|173527|173657|173527|173657|173527|173657|173527|1
1727914950000|2024-10-03 00:22:30|173647.4|173517.4|173647.4|173517.4|173647.4|173517.4|173647.4|173517.4|1
1727914970000|2024-10-03 00:22:50|173648.2|173518.2|173648.2|173518.2|173648.2|173518.2|173648.2|173518.2|1
1727914980000|2024-10-03 00:23:00|173655.1|173525.1|173655.1|173525.1|173655.1|173525.1|173655.1|173525.1|1
1727914990000|2024-10-03 00:23:10|173658.5|173528.5|173658.5|173528.5|173658.5|173528.5|173658.5|173528.5|1
1727915010000|2024-10-03 00:23:30|173662|173532|173652.2|173522.2|173662|173532|173652.2|173522.2|2
1727915040000|2024-10-03 00:24:00|173662|173532|173662|173532|173662|173532|173662|173532|1
1727915060000|2024-10-03 00:24:20|173652|173522|173652|173522|173652|173522|173652|173522|1
1727915070000|2024-10-03 00:24:30|173656.8|173526.8|173659.4|173529.4|173665.8|173535.8|173656.8|173526.8|4
1727915080000|2024-10-03 00:24:40|173665.8|173535.8|173659.3|173529.3|173665.8|173535.8|173659.3|173529.3|4
1727915090000|2024-10-03 00:24:50|173665.7|173535.7|173659.4|173529.4|173665.7|173535.7|173659.4|173529.4|3
1727915100000|2024-10-03 00:25:00|173664.5|173534.5|173664.5|173534.5|173664.5|173534.5|173664.5|173534.5|1
1727915110000|2024-10-03 00:25:10|173672.6|173542.6|173672.6|173542.6|173672.6|173542.6|173672.6|173542.6|1
1727915120000|2024-10-03 00:25:20|173669.8|173539.8|173676.5|173546.5|173676.5|173546.5|173669.8|173539.8|2
1727915130000|2024-10-03 00:25:30|173670.6|173540.6|173674|173544|173674|173544|173670.6|173540.6|3
1727915140000|2024-10-03 00:25:40|173674.1|173544.1|173674.1|173544.1|173674.1|173544.1|173674.1|173544.1|1
1727915150000|2024-10-03 00:25:50|173672.8|173542.8|173672.8|173542.8|173672.8|173542.8|173672.8|173542.8|1
1727915160000|2024-10-03 00:26:00|173681.1|173551.1|173671.6|173541.6|173681.1|173551.1|173671.6|173541.6|2
1727915170000|2024-10-03 00:26:10|173681.1|173551.1|173681.1|173551.1|173681.1|173551.1|173681.1|173551.1|1
1727915180000|2024-10-03 00:26:20|173669.8|173539.8|173673|173543|173674.3|173544.3|173669.8|173539.8|3
1727915190000|2024-10-03 00:26:30|173675.4|173545.4|173675.5|173545.5|173676.7|173546.7|173675.4|173545.4|3
1727915200000|2024-10-03 00:26:40|173676.7|173546.7|173678.4|173548.4|173678.4|173548.4|173675.6|173545.6|3
1727915210000|2024-10-03 00:26:50|173679.5|173549.5|173690.7|173560.7|173690.7|173560.7|173678.4|173548.4|5
1727915220000|2024-10-03 00:27:00|173695.4|173565.4|173695.4|173565.4|173695.4|173565.4|173695.4|173565.4|1
1727915230000|2024-10-03 00:27:10|173694.2|173564.2|173694.2|173564.2|173694.2|173564.2|173694.2|173564.2|1
1727915240000|2024-10-03 00:27:20|173681.1|173551.1|173690.6|173560.6|173697.2|173567.2|173681.1|173551.1|5
1727915250000|2024-10-03 00:27:30|173690.7|173560.7|173690.7|173560.7|173690.7|173560.7|173690.7|173560.7|1
1727915260000|2024-10-03 00:27:40|173683.2|173553.2|173744.3|173614.3|173751.7|173621.7|173683.2|173553.2|7
1727915280000|2024-10-03 00:28:00|173747.6|173617.6|173747.6|173617.6|173747.6|173617.6|173747.6|173617.6|1
1727915290000|2024-10-03 00:28:10|173754.2|173624.2|173754.2|173624.2|173754.2|173624.2|173754.2|173624.2|1
1727915300000|2024-10-03 00:28:20|173757.2|173627.2|173757.2|173627.2|173757.2|173627.2|173757.2|173627.2|1
1727915310000|2024-10-03 00:28:30|173767.6|173637.6|173767.6|173637.6|173767.6|173637.6|173767.6|173637.6|1
1727915320000|2024-10-03 00:28:40|173755.1|173625.1|173755.1|173625.1|173755.1|173625.1|173755.1|173625.1|1
1727915330000|2024-10-03 00:28:50|173750.5|173620.5|173750.5|173620.5|173750.5|173620.5|173750.5|173620.5|1
1727915350000|2024-10-03 00:29:10|173757.2|173627.2|173757.2|173627.2|173757.2|173627.2|173757.2|173627.2|1
1727915370000|2024-10-03 00:29:30|173767.6|173637.6|173767.6|173637.6|173767.6|173637.6|173767.6|173637.6|1
1727915380000|2024-10-03 00:29:40|173755.1|173625.1|173755.1|173625.1|173755.1|173625.1|173755.1|173625.1|1
1727915390000|2024-10-03 00:29:50|173750.7|173620.7|173750.7|173620.7|173750.7|173620.7|173750.7|173620.7|1
1727915400000|2024-10-03 00:30:00|173749.5|173619.5|173749.5|173619.5|173749.5|173619.5|173749.5|173619.5|1
1727915420000|2024-10-03 00:30:20|173749|173619|173749|173619|173749|173619|173749|173619|1
1727915430000|2024-10-03 00:30:30|173754.2|173624.2|173754.2|173624.2|173754.2|173624.2|173754.2|173624.2|1
1727915450000|2024-10-03 00:30:50|173747.5|173617.5|173747.5|173617.5|173747.5|173617.5|173747.5|173617.5|1
1727915460000|2024-10-03 00:31:00|173752.6|173622.6|173752.6|173622.6|173752.6|173622.6|173752.6|173622.6|1
1727915470000|2024-10-03 00:31:10|173752.5|173622.5|173752.5|173622.5|173752.5|173622.5|173752.5|173622.5|1
1727915490000|2024-10-03 00:31:30|173767.5|173637.5|173737.5|173607.5|173767.5|173637.5|173737.5|173607.5|4
1727915500000|2024-10-03 00:31:40|173736.7|173606.7|173736.7|173606.7|173736.7|173606.7|173736.7|173606.7|1
1727915530000|2024-10-03 00:32:10|173742.7|173612.7|173742.7|173612.7|173742.7|173612.7|173742.7|173612.7|1
1727915540000|2024-10-03 00:32:20|173753.3|173623.3|173753.3|173623.3|173753.3|173623.3|173753.3|173623.3|1
1727915550000|2024-10-03 00:32:30|173737.7|173607.7|173734.5|173604.5|173737.7|173607.7|173734.5|173604.5|2
1727915570000|2024-10-03 00:32:50|173732.6|173602.6|173732.6|173602.6|173732.6|173602.6|173732.6|173602.6|1
1727915580000|2024-10-03 00:33:00|173742.7|173612.7|173742.7|173612.7|173742.7|173612.7|173742.7|173612.7|1
1727915590000|2024-10-03 00:33:10|173747.9|173617.9|173722.1|173592.1|173747.9|173617.9|173721.6|173591.6|3
1727915600000|2024-10-03 00:33:20|173722|173592|173713|173583|173722|173592|173713|173583|4
1727915610000|2024-10-03 00:33:30|173711.3|173581.3|173711.3|173581.3|173711.3|173581.3|173711.3|173581.3|1
1727915620000|2024-10-03 00:33:40|173706.3|173576.3|173705.4|173575.4|173706.3|173576.3|173705.4|173575.4|2
1727915650000|2024-10-03 00:34:10|173713.9|173583.9|173712.8|173582.8|173713.9|173583.9|173712.8|173582.8|2
1727915670000|2024-10-03 00:34:30|173705.2|173575.2|173705.2|173575.2|173705.2|173575.2|173705.2|173575.2|1
1727915690000|2024-10-03 00:34:50|173707.7|173577.7|173707.7|173577.7|173707.7|173577.7|173707.7|173577.7|1
1727915700000|2024-10-03 00:35:00|173713.1|173583.1|173725.6|173595.6|173725.6|173595.6|173713.1|173583.1|5
1727915710000|2024-10-03 00:35:10|173721.8|173591.8|173721.8|173591.8|173721.8|173591.8|173721.8|173591.8|1
1727915720000|2024-10-03 00:35:20|173718.7|173588.7|173718.7|173588.7|173718.7|173588.7|173718.7|173588.7|1
1727915730000|2024-10-03 00:35:30|173725.9|173595.9|173725.9|173595.9|173725.9|173595.9|173725.9|173595.9|1
1727915750000|2024-10-03 00:35:50|173747.1|173617.1|173747.1|173617.1|173747.1|173617.1|173747.1|173617.1|1
1727915760000|2024-10-03 00:36:00|173741.3|173611.3|173737.4|173607.4|173741.3|173611.3|173733.5|173603.5|3
1727915770000|2024-10-03 00:36:10|173724.4|173594.4|173724.4|173594.4|173724.4|173594.4|173724.4|173594.4|1
1727915780000|2024-10-03 00:36:20|173724.3|173594.3|173721.7|173591.7|173724.3|173594.3|173721.7|173591.7|2
1727915790000|2024-10-03 00:36:30|173726.2|173596.2|173726.2|173596.2|173726.2|173596.2|173726.2|173596.2|1
1727915800000|2024-10-03 00:36:40|173741.2|173611.2|173741.2|173611.2|173741.2|173611.2|173741.2|173611.2|1
1727915810000|2024-10-03 00:36:50|173720.3|173590.3|173715.3|173585.3|173720.3|173590.3|173714.1|173584.1|3
1727915820000|2024-10-03 00:37:00|173719.6|173589.6|173726.5|173596.5|173726.5|173596.5|173719.6|173589.6|4
1727915830000|2024-10-03 00:37:10|173723.9|173593.9|173723.9|173593.9|173723.9|173593.9|173723.9|173593.9|1
1727915850000|2024-10-03 00:37:30|173737.3|173607.3|173747|173617|173747|173617|173737.3|173607.3|2
1727915870000|2024-10-03 00:37:50|173728.6|173598.6|173728.6|173598.6|173728.6|173598.6|173728.6|173598.6|1
1727915880000|2024-10-03 00:38:00|173723.9|173593.9|173723.9|173593.9|173723.9|173593.9|173723.9|173593.9|1
1727915900000|2024-10-03 00:38:20|173726.5|173596.5|173737.3|173607.3|173737.3|173607.3|173726.5|173596.5|2
1727915910000|2024-10-03 00:38:30|173747|173617|173712.2|173582.2|173747|173617|173712.2|173582.2|4
1727915920000|2024-10-03 00:38:40|173716.3|173586.3|173717.9|173587.9|173717.9|173587.9|173716.3|173586.3|2
1727915950000|2024-10-03 00:39:10|173725.1|173595.1|173712.6|173582.6|173725.1|173595.1|173712.6|173582.6|3
1727915960000|2024-10-03 00:39:20|173713.8|173583.8|173718.1|173588.1|173722.9|173592.9|173713.8|173583.8|3
1727915990000|2024-10-03 00:39:50|173734.2|173604.2|173707.6|173577.6|173734.2|173604.2|173707.6|173577.6|5
1727916000000|2024-10-03 00:40:00|173706.8|173576.8|173706.8|173576.8|173706.8|173576.8|173706.8|173576.8|1
1727916020000|2024-10-03 00:40:20|173719.7|173589.7|173719.7|173589.7|173719.7|173589.7|173719.7|173589.7|1
1727916030000|2024-10-03 00:40:30|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|1
1727916040000|2024-10-03 00:40:40|173734.2|173604.2|173714.7|173584.7|173734.2|173604.2|173714.7|173584.7|2
1727916050000|2024-10-03 00:40:50|173711.3|173581.3|173711.3|173581.3|173711.3|173581.3|173711.3|173581.3|1
1727916060000|2024-10-03 00:41:00|173708.6|173578.6|173708.6|173578.6|173708.6|173578.6|173708.6|173578.6|1
1727916080000|2024-10-03 00:41:20|173717.4|173587.4|173711.3|173581.3|173717.4|173587.4|173711.3|173581.3|3
1727916090000|2024-10-03 00:41:30|173712.3|173582.3|173715.5|173585.5|173715.5|173585.5|173712.3|173582.3|2
1727916120000|2024-10-03 00:42:00|173727.3|173597.3|173721.9|173591.9|173727.3|173597.3|173721.9|173591.9|2
1727916140000|2024-10-03 00:42:20|173715|173585|173715|173585|173715|173585|173715|173585|1
1727916150000|2024-10-03 00:42:30|173716|173586|173716|173586|173716|173586|173716|173586|1
1727916170000|2024-10-03 00:42:50|173727.3|173597.3|173727.3|173597.3|173727.3|173597.3|173727.3|173597.3|1
1727916180000|2024-10-03 00:43:00|173721.9|173591.9|173721.9|173591.9|173721.9|173591.9|173721.9|173591.9|1
1727916190000|2024-10-03 00:43:10|173715|173585|173715|173585|173715|173585|173715|173585|1
1727916210000|2024-10-03 00:43:30|173716|173586|173721.3|173591.3|173721.3|173591.3|173716|173586|2
1727916220000|2024-10-03 00:43:40|173722.7|173592.7|173722.7|173592.7|173722.7|173592.7|173722.7|173592.7|1
1727916250000|2024-10-03 00:44:10|173728.3|173598.3|173728.3|173598.3|173728.3|173598.3|173728.3|173598.3|1
1727916260000|2024-10-03 00:44:20|173731.5|173601.5|173731.5|173601.5|173731.5|173601.5|173731.5|173601.5|1
1727916270000|2024-10-03 00:44:30|173728.3|173598.3|173723.4|173593.4|173728.3|173598.3|173723.4|173593.4|2
1727916290000|2024-10-03 00:44:50|173730.4|173600.4|173724.4|173594.4|173730.4|173600.4|173724.4|173594.4|2
1727916300000|2024-10-03 00:45:00|173720.1|173590.1|173720.1|173590.1|173720.1|173590.1|173720.1|173590.1|1
1727916320000|2024-10-03 00:45:20|173731.5|173601.5|173731.5|173601.5|173731.5|173601.5|173731.5|173601.5|1
1727916330000|2024-10-03 00:45:30|173737.8|173607.8|173737.8|173607.8|173737.8|173607.8|173737.8|173607.8|1
1727916340000|2024-10-03 00:45:40|173727.1|173597.1|173718.8|173588.8|173727.1|173597.1|173718.8|173588.8|2
1727916360000|2024-10-03 00:46:00|173718.7|173588.7|173718.7|173588.7|173718.7|173588.7|173718.7|173588.7|1
1727916370000|2024-10-03 00:46:10|173716.3|173586.3|173708.3|173578.3|173716.3|173586.3|173708.3|173578.3|3
1727916400000|2024-10-03 00:46:40|173726.5|173596.5|173716.3|173586.3|173726.5|173596.5|173712|173582|4
1727916410000|2024-10-03 00:46:50|173717.2|173587.2|173717.2|173587.2|173717.2|173587.2|173713.8|173583.8|3
1727916420000|2024-10-03 00:47:00|173713.9|173583.9|173713.9|173583.9|173713.9|173583.9|173713.9|173583.9|1
1727916430000|2024-10-03 00:47:10|173717.2|173587.2|173717.2|173587.2|173717.2|173587.2|173717.2|173587.2|1
1727916440000|2024-10-03 00:47:20|173723.2|173593.2|173719.3|173589.3|173723.2|173593.2|173719.3|173589.3|2
1727916450000|2024-10-03 00:47:30|173719.2|173589.2|173728.8|173598.8|173728.8|173598.8|173719.2|173589.2|2
1727916460000|2024-10-03 00:47:40|173716.9|173586.9|173716.9|173586.9|173716.9|173586.9|173716.9|173586.9|1
1727916480000|2024-10-03 00:48:00|173715.9|173585.9|173715.9|173585.9|173715.9|173585.9|173715.9|173585.9|1
1727916490000|2024-10-03 00:48:10|173723.2|173593.2|173723.2|173593.2|173723.2|173593.2|173723.2|173593.2|1
1727916500000|2024-10-03 00:48:20|173723.1|173593.1|173723.1|173593.1|173723.1|173593.1|173723.1|173593.1|1
1727916510000|2024-10-03 00:48:30|173728.7|173598.7|173721|173591|173728.7|173598.7|173721|173591|2
1727916530000|2024-10-03 00:48:50|173716|173586|173716|173586|173716|173586|173716|173586|1
1727916540000|2024-10-03 00:49:00|173711.6|173581.6|173711.6|173581.6|173711.6|173581.6|173711.6|173581.6|1
1727916560000|2024-10-03 00:49:20|173719.1|173589.1|173719.1|173589.1|173719.1|173589.1|173719.1|173589.1|1
1727916570000|2024-10-03 00:49:30|173728.7|173598.7|173728.7|173598.7|173728.7|173598.7|173728.7|173598.7|1
1727916580000|2024-10-03 00:49:40|173716.3|173586.3|173716.3|173586.3|173716.3|173586.3|173716.3|173586.3|1
1727916600000|2024-10-03 00:50:00|173715.4|173585.4|173715.4|173585.4|173715.4|173585.4|173715.4|173585.4|1
1727916620000|2024-10-03 00:50:20|173723.1|173593.1|173723.1|173593.1|173723.1|173593.1|173723.1|173593.1|1
1727916630000|2024-10-03 00:50:30|173728.6|173598.6|173727|173597|173728.6|173598.6|173727|173597|2
1727916640000|2024-10-03 00:50:40|173715.7|173585.7|173715.7|173585.7|173715.7|173585.7|173715.7|173585.7|1
1727916660000|2024-10-03 00:51:00|173715|173585|173715|173585|173715|173585|173715|173585|1
1727916670000|2024-10-03 00:51:10|173722|173592|173722|173592|173722|173592|173722|173592|1
1727916680000|2024-10-03 00:51:20|173718|173588|173718|173588|173718|173588|173718|173588|1
1727916690000|2024-10-03 00:51:30|173727|173597|173715.8|173585.8|173727|173597|173715.8|173585.8|2
1727916720000|2024-10-03 00:52:00|173727|173597|173727|173597|173727|173597|173727|173597|1
1727916730000|2024-10-03 00:52:10|173732|173602|173720.6|173590.6|173732|173602|173720.6|173590.6|2
1727916740000|2024-10-03 00:52:20|173716.5|173586.5|173721.5|173591.5|173721.5|173591.5|173716.5|173586.5|4
1727916750000|2024-10-03 00:52:30|173713.1|173583.1|173713.1|173583.1|173713.1|173583.1|173713.1|173583.1|1
1727916770000|2024-10-03 00:52:50|173715.8|173585.8|173715.8|173585.8|173715.8|173585.8|173715.8|173585.8|1
1727916780000|2024-10-03 00:53:00|173721.5|173591.5|173721.5|173591.5|173721.5|173591.5|173721.5|173591.5|1
1727916800000|2024-10-03 00:53:20|173713.2|173583.2|173713.2|173583.2|173713.2|173583.2|173713.2|173583.2|1
1727916810000|2024-10-03 00:53:30|173715.9|173585.9|173715.9|173585.9|173715.9|173585.9|173715.9|173585.9|1
1727916830000|2024-10-03 00:53:50|173713.2|173583.2|173713.2|173583.2|173713.2|173583.2|173713.2|173583.2|1
1727916840000|2024-10-03 00:54:00|173721.5|173591.5|173721.5|173591.5|173721.5|173591.5|173721.5|173591.5|1
1727916860000|2024-10-03 00:54:20|173731|173601|173718.4|173588.4|173731|173601|173718.4|173588.4|2
1727916870000|2024-10-03 00:54:30|173719.4|173589.4|173723.7|173593.7|173723.7|173593.7|173719.4|173589.4|3
1727916900000|2024-10-03 00:55:00|173733.1|173603.1|173733.1|173603.1|173733.1|173603.1|173733.1|173603.1|1
1727916920000|2024-10-03 00:55:20|173733|173603|173721.7|173591.7|173733|173603|173721.7|173591.7|2
1727916950000|2024-10-03 00:55:50|173733|173603|173733|173603|173733|173603|173733|173603|1
1727916960000|2024-10-03 00:56:00|173716.1|173586.1|173712.5|173582.5|173716.1|173586.1|173712.5|173582.5|4
1727916980000|2024-10-03 00:56:20|173713|173583|173713|173583|173713|173583|173713|173583|1
1727916990000|2024-10-03 00:56:30|173712.5|173582.5|173716.5|173586.5|173716.5|173586.5|173712.5|173582.5|2
1727917020000|2024-10-03 00:57:00|173721.3|173591.3|173712.4|173582.4|173721.3|173591.3|173712.4|173582.4|3
1727917050000|2024-10-03 00:57:30|173721.3|173591.3|173730.7|173600.7|173730.7|173600.7|173721.3|173591.3|2
1727917070000|2024-10-03 00:57:50|173718.1|173588.1|173718.1|173588.1|173718.1|173588.1|173718.1|173588.1|1
1727917110000|2024-10-03 00:58:30|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|1
1727917130000|2024-10-03 00:58:50|173717.4|173587.4|173717.4|173587.4|173717.4|173587.4|173717.4|173587.4|1
1727917160000|2024-10-03 00:59:20|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|1
1727917170000|2024-10-03 00:59:30|173721.3|173591.3|173721.3|173591.3|173721.3|173591.3|173721.3|173591.3|1
1727917180000|2024-10-03 00:59:40|173720.3|173590.3|173699.4|173569.4|173720.3|173590.3|173699.4|173569.4|3
1727917210000|2024-10-03 01:00:10|173710.4|173580.4|173720.3|173590.3|173720.3|173590.3|173710.4|173580.4|2
1727917230000|2024-10-03 01:00:30|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|173730.7|173600.7|1
1727917240000|2024-10-03 01:00:40|173712|173582|173712|173582|173712|173582|173712|173582|1
1727917260000|2024-10-03 01:01:00|173709.4|173579.4|173709.4|173579.4|173709.4|173579.4|173709.4|173579.4|1
1727917270000|2024-10-03 01:01:10|173720.3|173590.3|173720.3|173590.3|173720.3|173590.3|173720.3|173590.3|1
1727917280000|2024-10-03 01:01:20|173716.4|173586.4|173714.4|173584.4|173716.4|173586.4|173714.4|173584.4|2
1727917290000|2024-10-03 01:01:30|173707.5|173577.5|173707.5|173577.5|173707.5|173577.5|173707.5|173577.5|1
1727917300000|2024-10-03 01:01:40|173707.4|173577.4|173705.9|173575.9|173707.4|173577.4|173705.9|173575.9|2
1727917310000|2024-10-03 01:01:50|173701.7|173571.7|173700.1|173570.1|173701.7|173571.7|173700.1|173570.1|2
1727917320000|2024-10-03 01:02:00|173704.8|173574.8|173704.8|173574.8|173704.8|173574.8|173704.8|173574.8|1
1727917330000|2024-10-03 01:02:10|173702.1|173572.1|173702.1|173572.1|173702.1|173572.1|173702.1|173572.1|1
1727917350000|2024-10-03 01:02:30|173696.3|173566.3|173696.6|173566.6|173696.6|173566.6|173696.3|173566.3|2
1727917380000|2024-10-03 01:03:00|173702.2|173572.2|173702.2|173572.2|173702.2|173572.2|173702.2|173572.2|1
1727917400000|2024-10-03 01:03:20|173696.3|173566.3|173696.3|173566.3|173696.3|173566.3|173696.3|173566.3|1
1727917410000|2024-10-03 01:03:30|173696.6|173566.6|173696.6|173566.6|173696.6|173566.6|173696.6|173566.6|1
1727917440000|2024-10-03 01:04:00|173696.3|173566.3|173702.2|173572.2|173702.2|173572.2|173696.3|173566.3|2
1727917460000|2024-10-03 01:04:20|173696.1|173566.1|173696.1|173566.1|173696.1|173566.1|173696.1|173566.1|1
1727917470000|2024-10-03 01:04:30|173696.3|173566.3|173696.3|173566.3|173696.3|173566.3|173696.3|173566.3|1
1727917490000|2024-10-03 01:04:50|173705.7|173575.7|173705.7|173575.7|173705.7|173575.7|173705.7|173575.7|1
1727917500000|2024-10-03 01:05:00|173702.2|173572.2|173702.2|173572.2|173702.2|173572.2|173702.2|173572.2|1
1727917510000|2024-10-03 01:05:10|173701|173571|173701|173571|173701|173571|173701|173571|1
1727917520000|2024-10-03 01:05:20|173695.3|173565.3|173695.3|173565.3|173695.3|173565.3|173695.3|173565.3|1
1727917550000|2024-10-03 01:05:50|173696.3|173566.3|173705.7|173575.7|173705.7|173575.7|173696.3|173566.3|2
1727917570000|2024-10-03 01:06:10|173696.5|173566.5|173696.5|173566.5|173696.5|173566.5|173696.5|173566.5|1
1727917590000|2024-10-03 01:06:30|173702|173572|173731.8|173601.8|173731.8|173601.8|173702|173572|5
1727917610000|2024-10-03 01:06:50|173731.9|173601.9|173731.9|173601.9|173731.9|173601.9|173731.9|173601.9|1
1727917620000|2024-10-03 01:07:00|173731.8|173601.8|173739.7|173609.7|173739.7|173609.7|173731.8|173601.8|2
1727917640000|2024-10-03 01:07:20|173739.8|173609.8|173739.8|173609.8|173739.8|173609.8|173739.8|173609.8|1
1727917650000|2024-10-03 01:07:30|173734.6|173604.6|173734.6|173604.6|173734.6|173604.6|173734.6|173604.6|1
1727917670000|2024-10-03 01:07:50|173736.3|173606.3|173736.3|173606.3|173736.3|173606.3|173736.3|173606.3|1
1727917680000|2024-10-03 01:08:00|173745.8|173615.8|173744.1|173614.1|173745.8|173615.8|173744.1|173614.1|2
1727917700000|2024-10-03 01:08:20|173740.5|173610.5|173740.5|173610.5|173740.5|173610.5|173740.5|173610.5|1
1727917730000|2024-10-03 01:08:50|173743.8|173613.8|173740.5|173610.5|173743.8|173613.8|173740.5|173610.5|2
1727917740000|2024-10-03 01:09:00|173744.1|173614.1|173744.7|173614.7|173744.7|173614.7|173741.6|173611.6|3
1727917750000|2024-10-03 01:09:10|173747.2|173617.2|173747.2|173617.2|173747.2|173617.2|173747.2|173617.2|1
1727917770000|2024-10-03 01:09:30|173751.7|173621.7|173751.7|173621.7|173751.7|173621.7|173751.7|173621.7|1
1727917790000|2024-10-03 01:09:50|173757.5|173627.5|173757.5|173627.5|173757.5|173627.5|173757.5|173627.5|1
1727917800000|2024-10-03 01:10:00|173752.3|173622.3|173763.7|173633.7|173776.1|173646.1|173752.3|173622.3|6
1727917820000|2024-10-03 01:10:20|173765.6|173635.6|173776.2|173646.2|173776.2|173646.2|173765.6|173635.6|4
1727917830000|2024-10-03 01:10:30|173773|173643|173764.2|173634.2|173773|173643|173764.2|173634.2|5
1727917850000|2024-10-03 01:10:50|173765.6|173635.6|173764.8|173634.8|173768.3|173638.3|173764.8|173634.8|3
1727917860000|2024-10-03 01:11:00|173769.7|173639.7|173769.1|173639.1|173773.6|173643.6|173769.1|173639.1|5
1727917890000|2024-10-03 01:11:30|173767.9|173637.9|173758.7|173628.7|173767.9|173637.9|173758.7|173628.7|2
1727917900000|2024-10-03 01:11:40|173754.3|173624.3|173754.3|173624.3|173754.3|173624.3|173754.3|173624.3|1
1727917920000|2024-10-03 01:12:00|173759.6|173629.6|173759.8|173629.8|173759.8|173629.8|173759.6|173629.6|2
1727917930000|2024-10-03 01:12:10|173759.6|173629.6|173760.2|173630.2|173760.2|173630.2|173759.6|173629.6|4
1727917940000|2024-10-03 01:12:20|173759.6|173629.6|173760.2|173630.2|173760.2|173630.2|173759.6|173629.6|6
1727917950000|2024-10-03 01:12:30|173759.6|173629.6|173763.6|173633.6|173763.6|173633.6|173759.6|173629.6|5
1727917970000|2024-10-03 01:12:50|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|173759.2|173629.2|3
1727917980000|2024-10-03 01:13:00|173759.2|173629.2|173760.4|173630.4|173760.4|173630.4|173759.2|173629.2|2
1727917990000|2024-10-03 01:13:10|173759.2|173629.2|173760.4|173630.4|173760.4|173630.4|173759.2|173629.2|4
1727918000000|2024-10-03 01:13:20|173767.3|173637.3|173758.6|173628.6|173767.3|173637.3|173758.6|173628.6|3
1727918010000|2024-10-03 01:13:30|173758.8|173628.8|173758.6|173628.6|173758.8|173628.8|173758.6|173628.6|2
1727918020000|2024-10-03 01:13:40|173759.9|173629.9|173760.8|173630.8|173760.8|173630.8|173756.4|173626.4|3
1727918030000|2024-10-03 01:13:50|173758.4|173628.4|173758.4|173628.4|173758.4|173628.4|173758.4|173628.4|1
1727918050000|2024-10-03 01:14:10|173761.5|173631.5|173761.5|173631.5|173761.5|173631.5|173761.5|173631.5|1
1727918070000|2024-10-03 01:14:30|173758|173628|173755.7|173625.7|173758|173628|173752.9|173622.9|3
1727918100000|2024-10-03 01:15:00|173752.9|173622.9|173752.2|173622.2|173752.9|173622.9|173749.2|173619.2|4
1727918110000|2024-10-03 01:15:10|173755.4|173625.4|173759.7|173629.7|173773.3|173643.3|173754|173624|8
1727918120000|2024-10-03 01:15:20|173761|173631|173758|173628|173761|173631|173752.8|173622.8|5
1727918130000|2024-10-03 01:15:30|173753.8|173623.8|173752.8|173622.8|173753.8|173623.8|173752.8|173622.8|2
1727918150000|2024-10-03 01:15:50|173755.5|173625.5|173761.6|173631.6|173761.6|173631.6|173755.5|173625.5|4
1727918160000|2024-10-03 01:16:00|173760.6|173630.6|173758.8|173628.8|173764.1|173634.1|173758.8|173628.8|7
1727918190000|2024-10-03 01:16:30|173763.6|173633.6|173771.5|173641.5|173771.5|173641.5|173763.6|173633.6|2
1727918210000|2024-10-03 01:16:50|173763.3|173633.3|173763.3|173633.3|173763.3|173633.3|173763.3|173633.3|1
1727918230000|2024-10-03 01:17:10|173756.9|173626.9|173756.9|173626.9|173756.9|173626.9|173756.9|173626.9|1
1727918240000|2024-10-03 01:17:20|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|1
1727918270000|2024-10-03 01:17:50|173758|173628|173758|173628|173758|173628|173758|173628|1
1727918300000|2024-10-03 01:18:20|173758.5|173628.5|173760.3|173630.3|173761|173631|173758.5|173628.5|3
1727918320000|2024-10-03 01:18:40|173758.3|173628.3|173758.3|173628.3|173758.3|173628.3|173758.3|173628.3|1
1727918360000|2024-10-03 01:19:20|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|1
1727918380000|2024-10-03 01:19:40|173758.3|173628.3|173758.3|173628.3|173758.3|173628.3|173758.3|173628.3|1
1727918390000|2024-10-03 01:19:50|173765|173635|173765|173635|173765|173635|173765|173635|1
1727918400000|2024-10-03 01:20:00|173758.3|173628.3|173758.3|173628.3|173758.3|173628.3|173758.3|173628.3|1
1727918410000|2024-10-03 01:20:10|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|173760.3|173630.3|1
1727918420000|2024-10-03 01:20:20|173761|173631|173761|173631|173761|173631|173761|173631|1
1727918430000|2024-10-03 01:20:30|173764.6|173634.6|173764.3|173634.3|173764.6|173634.6|173764.3|173634.3|2
1727918460000|2024-10-03 01:21:00|173764.6|173634.6|173764.6|173634.6|173764.6|173634.6|173764.6|173634.6|1
1727918470000|2024-10-03 01:21:10|173776.9|173646.9|173776.9|173646.9|173776.9|173646.9|173776.9|173646.9|1
1727918480000|2024-10-03 01:21:20|173769|173639|173769|173639|173769|173639|173769|173639|1
1727918510000|2024-10-03 01:21:50|173778|173648|173775.9|173645.9|173778|173648|173773.5|173643.5|3
1727918520000|2024-10-03 01:22:00|173778.2|173648.2|173771.9|173641.9|173778.2|173648.2|173771.9|173641.9|2
1727918530000|2024-10-03 01:22:10|173768.4|173638.4|173761.6|173631.6|173770.8|173640.8|173761.6|173631.6|4
1727918540000|2024-10-03 01:22:20|173763.5|173633.5|173765.9|173635.9|173767.3|173637.3|173761.6|173631.6|9
1727918550000|2024-10-03 01:22:30|173760.5|173630.5|173777.6|173647.6|173777.6|173647.6|173760.5|173630.5|8
1727918560000|2024-10-03 01:22:40|173769.6|173639.6|173771.2|173641.2|173774.6|173644.6|173765.2|173635.2|20
1727918570000|2024-10-03 01:22:50|173766.3|173636.3|173762|173632|173771.1|173641.1|173762|173632|15
1727918580000|2024-10-03 01:23:00|173763|173633|173763|173633|173763|173633|173762|173632|5
1727918590000|2024-10-03 01:23:10|173767.3|173637.3|173761.9|173631.9|173767.3|173637.3|173761.9|173631.9|10
1727918600000|2024-10-03 01:23:20|173763|173633|173770.2|173640.2|173770.2|173640.2|173761.9|173631.9|11
1727918610000|2024-10-03 01:23:30|173764.8|173634.8|173763.3|173633.3|173772.8|173642.8|173763.3|173633.3|16
1727918620000|2024-10-03 01:23:40|173764.8|173634.8|173763.9|173633.9|173770.1|173640.1|173762.5|173632.5|17
1727918630000|2024-10-03 01:23:50|173762.5|173632.5|173762|173632|173763.9|173633.9|173761|173631|12
1727918640000|2024-10-03 01:24:00|173761.1|173631.1|173756.6|173626.6|173761.9|173631.9|173756.6|173626.6|3
1727918650000|2024-10-03 01:24:10|173759.4|173629.4|173760.4|173630.4|173760.4|173630.4|173759.4|173629.4|2
1727918670000|2024-10-03 01:24:30|173761.4|173631.4|173761.4|173631.4|173761.4|173631.4|173761.4|173631.4|1
1727918680000|2024-10-03 01:24:40|173762.1|173632.1|173769.6|173639.6|173771.9|173641.9|173761.4|173631.4|7
1727918690000|2024-10-03 01:24:50|173765.2|173635.2|173769.6|173639.6|173769.6|173639.6|173765.2|173635.2|2
1727918700000|2024-10-03 01:25:00|173766.7|173636.7|173772.4|173642.4|173772.7|173642.7|173766.7|173636.7|4
1727918710000|2024-10-03 01:25:10|173775.7|173645.7|173769.2|173639.2|173775.7|173645.7|173767.2|173637.2|4
1727918740000|2024-10-03 01:25:40|173772.6|173642.6|173772.6|173642.6|173772.6|173642.6|173772.6|173642.6|1
1727918760000|2024-10-03 01:26:00|173779.2|173649.2|173774.4|173644.4|173779.2|173649.2|173769.2|173639.2|4
1727918770000|2024-10-03 01:26:10|173785.7|173655.7|173774.4|173644.4|173785.7|173655.7|173774.4|173644.4|2
1727918790000|2024-10-03 01:26:30|173769.2|173639.2|173781.9|173651.9|173781.9|173651.9|173769.2|173639.2|2
1727918800000|2024-10-03 01:26:40|173772.1|173642.1|173772.8|173642.8|173783.2|173653.2|173772.1|173642.1|6
1727918830000|2024-10-03 01:27:10|173787|173657|173787|173657|173787|173657|173787|173657|1
1727918850000|2024-10-03 01:27:30|173770.7|173640.7|173772.2|173642.2|173772.2|173642.2|173770.7|173640.7|2
1727918870000|2024-10-03 01:27:50|173774.3|173644.3|173770.7|173640.7|173774.3|173644.3|173770.7|173640.7|2
1727918880000|2024-10-03 01:28:00|173772.2|173642.2|173770.7|173640.7|173772.2|173642.2|173770.7|173640.7|2
1727918910000|2024-10-03 01:28:30|173774.8|173644.8|173768.6|173638.6|173783.8|173653.8|173768.1|173638.1|5
1727918920000|2024-10-03 01:28:40|173773.2|173643.2|173776.6|173646.6|173776.6|173646.6|173768.9|173638.9|5
1727918930000|2024-10-03 01:28:50|173770.8|173640.8|173769.6|173639.6|173772.9|173642.9|173769.5|173639.5|7
1727918940000|2024-10-03 01:29:00|173770.1|173640.1|173770.2|173640.2|173772.4|173642.4|173770.1|173640.1|3
1727918950000|2024-10-03 01:29:10|173767.8|173637.8|173767.8|173637.8|173767.8|173637.8|173767.8|173637.8|1
1727918960000|2024-10-03 01:29:20|173765.7|173635.7|173769.3|173639.3|173769.3|173639.3|173765.7|173635.7|2
1727918970000|2024-10-03 01:29:30|173771.2|173641.2|173761.2|173631.2|173771.2|173641.2|173761.1|173631.1|4
1727918980000|2024-10-03 01:29:40|173766.6|173636.6|173760.8|173630.8|173766.6|173636.6|173760.5|173630.5|9
1727918990000|2024-10-03 01:29:50|173761.2|173631.2|173761.2|173631.2|173761.2|173631.2|173761.2|173631.2|1
1727919000000|2024-10-03 01:30:00|173760.9|173630.9|173764|173634|173771.6|173641.6|173760.9|173630.9|9
1727919020000|2024-10-03 01:30:20|173761.3|173631.3|173760.8|173630.8|173762.1|173632.1|173760.8|173630.8|3
1727919030000|2024-10-03 01:30:30|173760.7|173630.7|173760.7|173630.7|173760.7|173630.7|173760.7|173630.7|1
1727919060000|2024-10-03 01:31:00|173760|173630|173760|173630|173760|173630|173760|173630|1
1727919080000|2024-10-03 01:31:20|173764.4|173634.4|173817.6|173687.6|173818.3|173688.3|173764.4|173634.4|6
1727919090000|2024-10-03 01:31:30|173814|173684|173817.6|173687.6|173817.6|173687.6|173814|173684|2
1727919100000|2024-10-03 01:31:40|173814|173684|173817.8|173687.8|173821.9|173691.9|173814|173684|5
1727919110000|2024-10-03 01:31:50|173814|173684|173817.8|173687.8|173817.8|173687.8|173814|173684|2
1727919130000|2024-10-03 01:32:10|173815.8|173685.8|173815.8|173685.8|173815.8|173685.8|173815.8|173685.8|1
1727919140000|2024-10-03 01:32:20|173814.4|173684.4|173815|173685|173817.3|173687.3|173814.4|173684.4|3
1727919150000|2024-10-03 01:32:30|173818.5|173688.5|173818.7|173688.7|173818.7|173688.7|173815|173685|6
1727919160000|2024-10-03 01:32:40|173818.1|173688.1|173817.9|173687.9|173818.1|173688.1|173817.9|173687.9|2
1727919170000|2024-10-03 01:32:50|173818.7|173688.7|173818.7|173688.7|173818.7|173688.7|173818.7|173688.7|1
1727919180000|2024-10-03 01:33:00|173817.1|173687.1|173812|173682|173817.1|173687.1|173811.1|173681.1|5
1727919200000|2024-10-03 01:33:20|173815.1|173685.1|173815.8|173685.8|173815.8|173685.8|173815.1|173685.1|2
1727919210000|2024-10-03 01:33:30|173817.1|173687.1|173817.1|173687.1|173817.1|173687.1|173817.1|173687.1|1
1727919230000|2024-10-03 01:33:50|173817|173687|173817|173687|173817|173687|173817|173687|1
1727919250000|2024-10-03 01:34:10|173819|173689|173819|173689|173819|173689|173819|173689|1
1727919270000|2024-10-03 01:34:30|173819.7|173689.7|173819.7|173689.7|173819.7|173689.7|173819.7|173689.7|1
1727919280000|2024-10-03 01:34:40|173821.4|173691.4|173873.3|173743.3|173878.4|173748.4|173821.4|173691.4|6
1727919290000|2024-10-03 01:34:50|173864.1|173734.1|173864.1|173734.1|173864.1|173734.1|173864.1|173734.1|1
1727919300000|2024-10-03 01:35:00|173867.7|173737.7|173856.5|173726.5|173867.7|173737.7|173856.5|173726.5|3
1727919320000|2024-10-03 01:35:20|173859|173729|173859|173729|173859|173729|173859|173729|1
1727919330000|2024-10-03 01:35:30|173862.8|173732.8|173862.8|173732.8|173862.8|173732.8|173862.8|173732.8|1
1727919360000|2024-10-03 01:36:00|173858.9|173728.9|173858.9|173728.9|173858.9|173728.9|173858.9|173728.9|1
1727919390000|2024-10-03 01:36:30|173862.8|173732.8|173866|173736|173866|173736|173862.8|173732.8|2
1727919400000|2024-10-03 01:36:40|173864|173734|173864|173734|173864|173734|173864|173734|1
1727919430000|2024-10-03 01:37:10|173866|173736|173868.7|173738.7|173868.7|173738.7|173866|173736|2
1727919440000|2024-10-03 01:37:20|173871.7|173741.7|173871|173741|173871.7|173741.7|173871|173741|2
1727919460000|2024-10-03 01:37:40|173874.5|173744.5|173878.9|173748.9|173883.8|173753.8|173874.5|173744.5|3
1727919480000|2024-10-03 01:38:00|173881.2|173751.2|173883.3|173753.3|173883.3|173753.3|173881.2|173751.2|2
1727919490000|2024-10-03 01:38:10|173882.2|173752.2|173879.1|173749.1|173882.2|173752.2|173879.1|173749.1|2
1727919510000|2024-10-03 01:38:30|173913.8|173783.8|173875|173745|173913.8|173783.8|173875|173745|4
1727919520000|2024-10-03 01:38:40|173877.4|173747.4|173877.4|173747.4|173877.4|173747.4|173877.4|173747.4|1
1727919530000|2024-10-03 01:38:50|173875|173745|173879.4|173749.4|173879.4|173749.4|173875|173745|3
1727919540000|2024-10-03 01:39:00|173878.9|173748.9|173869.8|173739.8|173878.9|173748.9|173869.8|173739.8|3
1727919550000|2024-10-03 01:39:10|173872.4|173742.4|173872.4|173742.4|173872.4|173742.4|173872.4|173742.4|1
1727919560000|2024-10-03 01:39:20|173871.1|173741.1|173872.4|173742.4|173872.4|173742.4|173871.1|173741.1|2
1727919570000|2024-10-03 01:39:30|173871.1|173741.1|173871.1|173741.1|173871.1|173741.1|173871.1|173741.1|1
1727919590000|2024-10-03 01:39:50|173873.5|173743.5|173872.4|173742.4|173873.5|173743.5|173871.1|173741.1|3
1727919620000|2024-10-03 01:40:20|173884.1|173754.1|173896.8|173766.8|173896.8|173766.8|173884.1|173754.1|2
1727919630000|2024-10-03 01:40:30|173901.1|173771.1|173901.1|173771.1|173901.1|173771.1|173901.1|173771.1|1
1727919640000|2024-10-03 01:40:40|173901|173771|173923.2|173793.2|173939|173809|173871.9|173766.8|6
1727919650000|2024-10-03 01:40:50|173920.1|173790.1|173922.1|173792.1|173922.1|173792.1|173920.1|173790.1|2
1727919660000|2024-10-03 01:41:00|173919.4|173789.4|173920.7|173790.7|173920.7|173790.7|173918.2|173788.2|4
1727919670000|2024-10-03 01:41:10|173918.1|173788.1|173918.1|173788.1|173918.6|173788.6|173918.1|173788.1|3
1727919680000|2024-10-03 01:41:20|173918.8|173788.8|173927.5|173797.5|173927.5|173797.5|173918.8|173788.8|2
1727919690000|2024-10-03 01:41:30|173923.4|173793.4|173923.9|173793.9|173923.9|173793.9|173920.9|173790.9|5
1727919700000|2024-10-03 01:41:40|173921.3|173791.3|173926.4|173796.4|173926.4|173796.4|173921.3|173791.3|3
1727919710000|2024-10-03 01:41:50|173926.2|173796.2|173930.2|173800.2|173932.1|173802.1|173926.2|173796.2|9
1727919720000|2024-10-03 01:42:00|173927.6|173797.6|173929.7|173799.7|173929.8|173799.8|173927.6|173797.6|3
1727919730000|2024-10-03 01:42:10|173929.1|173799.1|173927.6|173797.6|173929.1|173799.1|173927.6|173797.6|2
1727919740000|2024-10-03 01:42:20|173932.1|173802.1|173932.1|173802.1|173932.1|173802.1|173932.1|173802.1|1
1727919750000|2024-10-03 01:42:30|173929.2|173799.2|173921.5|173791.5|173929.2|173799.2|173921.5|173791.5|3
1727919760000|2024-10-03 01:42:40|173923.5|173793.5|173926|173796|173936.1|173806.1|173923.5|173793.5|7
1727919770000|2024-10-03 01:42:50|173922.3|173792.3|173916.6|173786.6|173922.3|173792.3|173916.5|173786.5|3
1727919780000|2024-10-03 01:43:00|173916.5|173786.5|173916.8|173786.8|173916.8|173786.8|173916.5|173786.5|2
1727919790000|2024-10-03 01:43:10|173916.5|173786.5|173836.2|173706.2|173916.9|173786.9|173834|173704|6
1727919800000|2024-10-03 01:43:20|173835.5|173705.5|173836.2|173706.2|173836.2|173706.2|173835.5|173705.5|6
1727919810000|2024-10-03 01:43:30|173836.1|173706.1|173833.6|173703.6|173836.1|173706.1|173830.7|173700.7|4
1727919820000|2024-10-03 01:43:40|173832.2|173702.2|173838.5|173708.5|173838.5|173708.5|173832.2|173702.2|8
1727919830000|2024-10-03 01:43:50|173839|173709|173840.9|173710.9|173840.9|173710.9|173831.3|173701.3|20
1727919840000|2024-10-03 01:44:00|173835.5|173705.5|173841.7|173711.7|173841.7|173711.7|173830.4|173700.4|16
1727919850000|2024-10-03 01:44:10|173841.9|173711.9|173842.8|173712.8|173845.3|173715.3|173835.3|173705.3|12
1727919860000|2024-10-03 01:44:20|173841.4|173711.4|173875.7|173745.7|173875.7|173745.7|173841.4|173711.4|11
1727919870000|2024-10-03 01:44:30|173879.1|173749.1|173930.3|173800.3|173930.3|173800.3|173879.1|173749.1|4
1727919880000|2024-10-03 01:44:40|173910.2|173780.2|173937.3|173807.3|173937.3|173807.3|173906.5|173776.5|5
1727919890000|2024-10-03 01:44:50|173929.9|173799.9|173929.3|173799.3|173929.9|173799.9|173927.3|173797.3|4
1727919920000|2024-10-03 01:45:20|173931.3|173801.3|173931.3|173801.3|173931.3|173801.3|173931.3|173801.3|1
1727919950000|2024-10-03 01:45:50|173928.9|173798.9|173928.9|173798.9|173928.9|173798.9|173928.9|173798.9|1
1727919960000|2024-10-03 01:46:00|173931.7|173801.7|173935.5|173805.5|173938.3|173808.3|173931.6|173801.6|5
1727919980000|2024-10-03 01:46:20|173938.4|173808.4|173938.4|173808.4|173938.4|173808.4|173938.4|173808.4|1
1727919990000|2024-10-03 01:46:30|173936.2|173806.2|173934.8|173804.8|173936.2|173806.2|173934.8|173804.8|2
1727920000000|2024-10-03 01:46:40|173935.8|173805.8|173933.7|173803.7|173935.8|173805.8|173933.7|173803.7|2
1727920010000|2024-10-03 01:46:50|173937.8|173807.8|174018.8|173888.8|174019|173889|173937.8|173807.8|10
1727920020000|2024-10-03 01:47:00|174018.4|173888.4|174021.3|173891.3|174021.3|173891.3|174018.4|173888.4|4
1727920030000|2024-10-03 01:47:10|174021.5|173891.5|174024.3|173894.3|174024.4|173894.4|174021.3|173891.3|6
1727920040000|2024-10-03 01:47:20|174020.9|173890.9|174003.5|173873.5|174020.9|173890.9|174000.1|173870.1|6
1727920050000|2024-10-03 01:47:30|174003.1|173873.1|174006|173876|174006|173876|174002.9|173872.9|6
1727920060000|2024-10-03 01:47:40|174009.2|173879.2|174007.1|173877.1|174009.2|173879.2|174006.8|173876.8|5
1727920070000|2024-10-03 01:47:50|174007.3|173877.3|174007.2|173877.2|174007.3|173877.3|174007|173877|4
1727920080000|2024-10-03 01:48:00|174007|173877|174005.7|173875.7|174007.1|173877.1|174005.6|173875.6|5
1727920090000|2024-10-03 01:48:10|174008.1|173878.1|174010.1|173880.1|174010.1|173880.1|174008.1|173878.1|3
1727920100000|2024-10-03 01:48:20|174013.9|173883.9|174013.9|173883.9|174013.9|173883.9|174013.9|173883.9|1
1727920110000|2024-10-03 01:48:30|174018.4|173888.4|174018.4|173888.4|174018.4|173888.4|174018.4|173888.4|1
1727920120000|2024-10-03 01:48:40|174007.8|173877.8|174008.6|173878.6|174009.8|173879.8|174007.8|173877.8|8
1727920130000|2024-10-03 01:48:50|174009.8|173879.8|174009.6|173879.6|174010.9|173880.9|174008.6|173878.6|21
1727920140000|2024-10-03 01:49:00|174010.9|173880.9|174011.8|173881.8|174013.1|173883.1|174007.5|173877.5|21
1727920150000|2024-10-03 01:49:10|174013.1|173883.1|174016.7|173886.7|174016.7|173886.7|174010.1|173880.1|16
1727920160000|2024-10-03 01:49:20|174011.8|173881.8|174011.8|173881.8|174011.8|173881.8|174011.8|173881.8|1
1727920170000|2024-10-03 01:49:30|174010.4|173880.4|174008.4|173878.4|174010.4|173880.4|174008.4|173878.4|2
1727920180000|2024-10-03 01:49:40|174008.3|173878.3|174008.4|173878.4|174008.5|173878.5|174007.6|173877.6|6
1727920190000|2024-10-03 01:49:50|174008|173878|174007.6|173877.6|174008|173878|174007.6|173877.6|2
1727920210000|2024-10-03 01:50:10|174010.4|173880.4|174016.3|173886.3|174016.3|173886.3|174010.4|173880.4|3
1727920220000|2024-10-03 01:50:20|174019.8|173889.8|173945.8|173815.8|174021.6|173891.6|173945.8|173815.8|9
1727920230000|2024-10-03 01:50:30|173944.9|173814.9|173924.5|173794.5|173946.1|173816.1|173922.7|173792.7|16
1727920240000|2024-10-03 01:50:40|173921.4|173791.4|173921.3|173791.3|173923.5|173793.5|173918.1|173788.1|11
1727920250000|2024-10-03 01:50:50|173918.3|173788.3|173920.7|173790.7|173921.3|173791.3|173917.8|173787.8|4
1727920260000|2024-10-03 01:51:00|173924|173794|173924.2|173794.2|173924.2|173794.2|173919.2|173789.2|4
1727920280000|2024-10-03 01:51:20|173931|173801|173926.1|173796.1|173947.6|173817.6|173922.8|173792.8|11
1727920290000|2024-10-03 01:51:30|173926.3|173796.3|173926.3|173796.3|173926.3|173796.3|173926.3|173796.3|1
1727920300000|2024-10-03 01:51:40|173925.1|173795.1|173923.3|173793.3|173925.1|173795.1|173923.3|173793.3|5
1727920310000|2024-10-03 01:51:50|173924.6|173794.6|173926.7|173796.7|173935.2|173805.2|173923.2|173793.2|11
1727920320000|2024-10-03 01:52:00|173926.9|173796.9|173924.1|173794.1|173926.9|173796.9|173923.9|173793.9|6
1727920330000|2024-10-03 01:52:10|173922.9|173792.9|173923.5|173793.5|173926|173796|173922.9|173792.9|5
1727920340000|2024-10-03 01:52:20|173922.4|173792.4|173885.9|173755.9|173922.4|173792.4|173880|173750|10
1727920350000|2024-10-03 01:52:30|173884.8|173754.8|173923.4|173793.4|173923.4|173793.4|173884.8|173754.8|11
1727920360000|2024-10-03 01:52:40|173923.3|173793.3|173923.4|173793.4|173923.4|173793.4|173923.3|173793.3|2
1727920370000|2024-10-03 01:52:50|173921.8|173791.8|173935.1|173805.1|173946|173816|173921.8|173791.8|5
1727920380000|2024-10-03 01:53:00|173931.8|173801.8|173931.8|173801.8|173931.8|173801.8|173931.8|173801.8|1
1727920390000|2024-10-03 01:53:10|173933.1|173803.1|173933.1|173803.1|173933.1|173803.1|173933.1|173803.1|1
1727920400000|2024-10-03 01:53:20|173937.8|173807.8|173936.8|173806.8|173937.8|173807.8|173936.8|173806.8|2
1727920420000|2024-10-03 01:53:40|173940.3|173810.3|173936|173806|173940.3|173810.3|173936|173806|2
1727920430000|2024-10-03 01:53:50|173937|173807|173935.9|173805.9|173937|173807|173935.9|173805.9|3
1727920440000|2024-10-03 01:54:00|173935.8|173805.8|173935.9|173805.9|173935.9|173805.9|173935.8|173805.8|2
1727920450000|2024-10-03 01:54:10|173935.8|173805.8|173935.8|173805.8|173935.8|173805.8|173935.8|173805.8|1
1727920460000|2024-10-03 01:54:20|173941.5|173811.5|173941.5|173811.5|173941.5|173811.5|173941.5|173811.5|1
1727920470000|2024-10-03 01:54:30|173949.5|173819.5|173951.2|173821.2|173951.2|173821.2|173949.5|173819.5|2
1727920480000|2024-10-03 01:54:40|173942.3|173812.3|173941.2|173811.2|173942.3|173812.3|173941.2|173811.2|2
1727920490000|2024-10-03 01:54:50|173941.1|173811.1|173938|173808|173941.1|173811.1|173937.2|173807.2|4
1727920500000|2024-10-03 01:55:00|173938.1|173808.1|173936.7|173806.7|173938.1|173808.1|173936.7|173806.7|4
1727920510000|2024-10-03 01:55:10|173942.5|173812.5|173942.5|173812.5|173942.5|173812.5|173942.5|173812.5|1
1727920520000|2024-10-03 01:55:20|173893.8|173763.8|173861.9|173731.9|173893.8|173763.8|173861.9|173731.9|13
1727920530000|2024-10-03 01:55:30|173865.1|173735.1|173884.2|173754.2|173888.7|173758.7|173861.9|173731.9|8
1727920540000|2024-10-03 01:55:40|173879.9|173749.9|173854.1|173724.1|173883.9|173753.9|173852.6|173722.6|23
1727920550000|2024-10-03 01:55:50|173854.4|173724.4|173860.9|173730.9|173862.6|173732.6|173854.1|173724.1|21
1727920560000|2024-10-03 01:56:00|173860.8|173730.8|173855.4|173725.4|173860.8|173730.8|173853.8|173723.8|5
1727920570000|2024-10-03 01:56:10|173854.1|173724.1|173860.3|173730.3|173860.3|173730.3|173852.6|173722.6|4
1727920590000|2024-10-03 01:56:30|173862.2|173732.2|173862.2|173732.2|173862.2|173732.2|173862.2|173732.2|1
1727920600000|2024-10-03 01:56:40|173856.1|173726.1|173856.1|173726.1|173856.1|173726.1|173856.1|173726.1|1
1727920610000|2024-10-03 01:56:50|173860|173730|173856.5|173726.5|173860|173730|173855.3|173725.3|4
1727920620000|2024-10-03 01:57:00|173857.6|173727.6|173864.6|173734.6|173864.6|173734.6|173857.6|173727.6|2
1727920630000|2024-10-03 01:57:10|173864.8|173734.8|173862.7|173732.7|173864.8|173734.8|173862.7|173732.7|7
1727920640000|2024-10-03 01:57:20|173859.9|173729.9|173861.8|173731.8|173861.8|173731.8|173859.9|173729.9|9
1727920650000|2024-10-03 01:57:30|173859.9|173729.9|173859.1|173729.1|173863.3|173733.3|173856.9|173726.9|18
1727920660000|2024-10-03 01:57:40|173856.9|173726.9|173857|173727|173859.1|173729.1|173856.3|173726.3|7
1727920670000|2024-10-03 01:57:50|173860|173730|173860.3|173730.3|173860.3|173730.3|173859.5|173729.5|13
1727920680000|2024-10-03 01:58:00|173859.5|173729.5|173864.1|173734.1|173864.1|173734.1|173857.7|173727.7|9
1727920690000|2024-10-03 01:58:10|173866|173736|173866|173736|173866|173736|173866|173736|1
1727920700000|2024-10-03 01:58:20|173863.3|173733.3|173867.7|173737.7|173867.7|173737.7|173863.3|173733.3|5
1727920710000|2024-10-03 01:58:30|173863.9|173733.9|173883.3|173753.3|173883.3|173753.3|173860.5|173730.5|6
1727920720000|2024-10-03 01:58:40|173886.3|173756.3|173882.2|173752.2|173886.3|173756.3|173882.2|173752.2|3
1727920730000|2024-10-03 01:58:50|173859.9|173729.9|173855|173725|173861.8|173731.8|173855|173725|12
1727920740000|2024-10-03 01:59:00|173861.6|173731.6|173861.6|173731.6|173861.6|173731.6|173861.6|173731.6|1
1727920750000|2024-10-03 01:59:10|173859.3|173729.3|173860.6|173730.6|173861.6|173731.6|173859.3|173729.3|3
1727920760000|2024-10-03 01:59:20|173858|173728|173858|173728|173858|173728|173858|173728|1
1727920770000|2024-10-03 01:59:30|173863.4|173733.4|173863.4|173733.4|173863.4|173733.4|173863.4|173733.4|1
1727920780000|2024-10-03 01:59:40|173863.3|173733.3|173852.7|173722.7|173863.3|173733.3|173852.7|173722.7|2
1727920800000|2024-10-03 02:00:00|173852|173722|173862.2|173732.2|173862.4|173732.4|173852|173722|10
1727920810000|2024-10-03 02:00:10|173862.3|173732.3|173857.5|173727.5|173862.3|173732.3|173857.5|173727.5|17
1727920820000|2024-10-03 02:00:20|173857.6|173727.6|173860|173730|173860.1|173730.1|173857.6|173727.6|8
1727920830000|2024-10-03 02:00:30|173860.1|173730.1|173859.7|173729.7|173860.1|173730.1|173859.7|173729.7|2
1727920840000|2024-10-03 02:00:40|173861.4|173731.4|173861.4|173731.4|173861.4|173731.4|173861.4|173731.4|1
1727920860000|2024-10-03 02:01:00|173864.9|173734.9|173864.9|173734.9|173864.9|173734.9|173864.3|173734.3|3
1727920870000|2024-10-03 02:01:10|173861.7|173731.7|173926.2|173796.2|173930.3|173800.3|173861.7|173731.7|8
1727920880000|2024-10-03 02:01:20|173916.5|173786.5|173927.2|173797.2|173928.4|173798.4|173916.5|173786.5|3
1727920890000|2024-10-03 02:01:30|173925.8|173795.8|173925.7|173795.7|173928|173798|173925.7|173795.7|6
1727920900000|2024-10-03 02:01:40|173927.2|173797.2|173925.7|173795.7|173927.2|173797.2|173925.7|173795.7|2
1727920920000|2024-10-03 02:02:00|173927.2|173797.2|173926|173796|173927.2|173797.2|173925.8|173795.8|10
1727920960000|2024-10-03 02:02:40|173931.7|173801.7|173926|173796|173931.7|173801.7|173926|173796|2
1727920990000|2024-10-03 02:03:10|173931.7|173801.7|173988.9|173858.9|173998.2|173868.2|173927.1|173797.1|15
1727921000000|2024-10-03 02:03:20|173990.2|173860.2|173990.3|173860.3|173990.3|173860.3|173983.8|173853.8|11
1727921010000|2024-10-03 02:03:30|173998.2|173868.2|173998.3|173868.3|173998.3|173868.3|173979.8|173849.8|6
1727921020000|2024-10-03 02:03:40|173989.4|173859.4|173981.3|173851.3|173998.3|173868.3|173981.3|173851.3|4
1727921030000|2024-10-03 02:03:50|173981.8|173851.8|173981.8|173851.8|173981.8|173851.8|173981.8|173851.8|1
1727921040000|2024-10-03 02:04:00|173983.6|173853.6|174012.2|173882.2|174012.2|173882.2|173983.6|173853.6|3
1727921050000|2024-10-03 02:04:10|174011.1|173881.1|174000.9|173870.9|174013.3|173883.3|174000.9|173870.9|20
1727921060000|2024-10-03 02:04:20|174007.6|173877.6|174008.8|173878.8|174012.5|173882.5|174003.9|173873.9|11
1727921070000|2024-10-03 02:04:30|174005.7|173875.7|174068.5|173938.5|174074|173944|174005.5|173875.5|12
1727921080000|2024-10-03 02:04:40|174077|173947|174074.9|173944.9|174089.8|173959.8|174068.5|173938.5|5
1727921090000|2024-10-03 02:04:50|174089.8|173959.8|174068.5|173938.5|174089.8|173959.8|174068.5|173938.5|6
1727921100000|2024-10-03 02:05:00|174073.8|173943.8|174086.2|173956.2|174086.2|173956.2|174068.5|173938.5|11
1727921110000|2024-10-03 02:05:10|174087.7|173957.7|174072.4|173942.4|174090.7|173960.7|174069.8|173939.8|17
1727921120000|2024-10-03 02:05:20|174072.1|173942.1|174077.5|173947.5|174077.5|173947.5|174072.1|173942.1|13
1727921130000|2024-10-03 02:05:30|174077.2|173947.2|174078.8|173948.8|174078.8|173948.8|174077.2|173947.2|4
1727921140000|2024-10-03 02:05:40|174084.7|173954.7|174084.7|173954.7|174084.7|173954.7|174084.7|173954.7|1
1727921150000|2024-10-03 02:05:50|174084.4|173954.4|174084.4|173954.4|174084.4|173954.4|174084.4|173954.4|1
1727921160000|2024-10-03 02:06:00|174086.4|173956.4|174079.4|173949.4|174086.4|173956.4|174079.4|173949.4|2
1727921170000|2024-10-03 02:06:10|174077.1|173947.1|174070.5|173940.5|174077.1|173947.1|174070.5|173940.5|4
1727921180000|2024-10-03 02:06:20|174073.6|173943.6|174074.8|173944.8|174074.8|173944.8|174070.5|173940.5|8
1727921190000|2024-10-03 02:06:30|174077.4|173947.4|174083.3|173953.3|174083.3|173953.3|174072|173942|6
1727921200000|2024-10-03 02:06:40|174085.1|173955.1|174075.3|173945.3|174085.1|173955.1|174075.3|173945.3|3
1727921210000|2024-10-03 02:06:50|174076.2|173946.2|174073.1|173943.1|174077.6|173947.6|174073.1|173943.1|8
1727921220000|2024-10-03 02:07:00|174074.3|173944.3|174069.2|173939.2|174074.3|173944.3|174069.2|173939.2|2
1727921230000|2024-10-03 02:07:10|174069.1|173939.1|174069.1|173939.1|174069.1|173939.1|174069.1|173939.1|1
1727921250000|2024-10-03 02:07:30|174074.1|173944.1|174074.1|173944.1|174074.1|173944.1|174074.1|173944.1|1
1727921260000|2024-10-03 02:07:40|174072.9|173942.9|174072.9|173942.9|174072.9|173942.9|174072.9|173942.9|1
1727921270000|2024-10-03 02:07:50|174072.8|173942.8|174072.8|173942.8|174072.8|173942.8|174072.8|173942.8|1
1727921280000|2024-10-03 02:08:00|174050.8|173920.8|174012|173882|174050.8|173920.8|174012|173882|4
1727921290000|2024-10-03 02:08:10|174005.3|173875.3|174005.4|173875.4|174005.4|173875.4|174005.3|173875.3|2
1727921300000|2024-10-03 02:08:20|174005.3|173875.3|174005.3|173875.3|174005.3|173875.3|174005.3|173875.3|1
1727921310000|2024-10-03 02:08:30|174008.3|173878.3|174008.3|173878.3|174008.3|173878.3|174008.3|173878.3|1
1727921320000|2024-10-03 02:08:40|174002.3|173872.3|174002.1|173872.1|174008.3|173878.3|174002.1|173872.1|6
1727921330000|2024-10-03 02:08:50|174008.4|173878.4|174002.1|173872.1|174008.4|173878.4|174002.1|173872.1|2
1727921340000|2024-10-03 02:09:00|174008.4|173878.4|173999|173869|174008.4|173878.4|173999|173869|7
1727921370000|2024-10-03 02:09:30|173998.1|173868.1|174001.1|173871.1|174001.1|173871.1|173998.1|173868.1|2
1727921400000|2024-10-03 02:10:00|173998.2|173868.2|173970.4|173840.4|173998.2|173868.2|173962.4|173832.4|3
1727921410000|2024-10-03 02:10:10|173972|173842|173977.3|173847.3|173977.3|173847.3|173967.4|173837.4|9
1727921420000|2024-10-03 02:10:20|173972.1|173842.1|173969.9|173839.9|173975.5|173845.5|173969.9|173839.9|6
1727921430000|2024-10-03 02:10:30|173972.1|173842.1|173972.1|173842.1|173975.6|173845.6|173972.1|173842.1|3
1727921440000|2024-10-03 02:10:40|173975.6|173845.6|173972.1|173842.1|173975.6|173845.6|173972.1|173842.1|18
1727921450000|2024-10-03 02:10:50|173975.6|173845.6|173941.4|173811.4|173975.6|173845.6|173936.3|173806.3|7
1727921460000|2024-10-03 02:11:00|173934.2|173804.2|173910.6|173780.6|173934.2|173804.2|173910.6|173780.6|3
1727921470000|2024-10-03 02:11:10|173909.6|173779.6|173902.3|173772.3|173909.6|173779.6|173902.3|173772.3|6
1727921480000|2024-10-03 02:11:20|173906|173776|173918.2|173788.2|173924.2|173794.2|173906|173776|9
1727921490000|2024-10-03 02:11:30|173920.3|173790.3|173911.2|173781.2|173920.3|173790.3|173902.7|173772.7|11
1727921500000|2024-10-03 02:11:40|173916.2|173786.2|173936.6|173806.6|173937.8|173807.8|173913|173783|9
1727921510000|2024-10-03 02:11:50|173939.9|173809.9|173927.8|173797.8|173939.9|173809.9|173924.1|173794.1|8
1727921520000|2024-10-03 02:12:00|173927.7|173797.7|173927.9|173797.9|173927.9|173797.9|173925.7|173795.7|5
1727921530000|2024-10-03 02:12:10|173925.7|173795.7|173928.2|173798.2|173928.2|173798.2|173925.7|173795.7|3
1727921540000|2024-10-03 02:12:20|173924.7|173794.7|173925.8|173795.8|173925.8|173795.8|173924.7|173794.7|2
1727921570000|2024-10-03 02:12:50|173927.4|173797.4|173933.9|173803.9|173933.9|173803.9|173927.4|173797.4|2
1727921580000|2024-10-03 02:13:00|173933.8|173803.8|173929.6|173799.6|173933.8|173803.8|173927.1|173797.1|5
1727921590000|2024-10-03 02:13:10|173925.8|173795.8|173925.8|173795.8|173925.8|173795.8|173925.8|173795.8|1
1727921600000|2024-10-03 02:13:20|173934.6|173804.6|173934.5|173804.5|173934.6|173804.6|173932.7|173802.7|3
1727921610000|2024-10-03 02:13:30|173941.7|173811.7|173950.2|173820.2|173953.6|173823.6|173941.7|173811.7|4
1727921630000|2024-10-03 02:13:50|173950.7|173820.7|173950.7|173820.7|173950.7|173820.7|173950.7|173820.7|1
1727921640000|2024-10-03 02:14:00|173949.5|173819.5|173946.6|173816.6|173949.5|173819.5|173946.6|173816.6|2
1727921650000|2024-10-03 02:14:10|173953.2|173823.2|173922.4|173792.4|173953.2|173823.2|173915.5|173785.5|10
1727921660000|2024-10-03 02:14:20|173918.7|173788.7|173918.7|173788.7|173919.8|173789.8|173914.6|173784.6|11
1727921670000|2024-10-03 02:14:30|173917.7|173787.7|173918.7|173788.7|173918.7|173788.7|173917.7|173787.7|4
1727921680000|2024-10-03 02:14:40|173918.9|173788.9|173933.1|173803.1|173978.6|173809.7|173917.1|173769.1|17
1727921690000|2024-10-03 02:14:50|173973.7|173772.5|173973.6|173771.7|173978.5|173813.3|173930.5|173768|25
1727921700000|2024-10-03 02:15:00|173934.2|173804.2|173936.6|173806.6|173976.4|173809.2|173933.3|173765.4|24
1727921710000|2024-10-03 02:15:10|173976|173774.7|173929.2|173799.2|173976.4|173816|173929.2|173771|13
1727921720000|2024-10-03 02:15:20|173946|173816|173939.6|173809.6|173946.1|173816.1|173921.1|173791.1|6
1727921730000|2024-10-03 02:15:30|173921.1|173791.1|173933.9|173803.9|173946.1|173816.1|173920.5|173790.5|23
1727921740000|2024-10-03 02:15:40|173936.8|173806.8|173938.2|173808.2|173973.1|173809.1|173929.8|173768|19
1727921750000|2024-10-03 02:15:50|173972.7|173770.1|173935.6|173805.6|173979.3|173812.9|173933.5|173770.1|17
1727921760000|2024-10-03 02:16:00|173934|173804|173935.2|173805.2|173935.7|173805.7|173934|173804|4
1727921770000|2024-10-03 02:16:10|173937.1|173807.1|173937.5|173807.5|173938|173808|173937.1|173807.1|3
1727921780000|2024-10-03 02:16:20|173938.1|173808.1|173938.1|173808.1|173938.1|173808.1|173938.1|173808.1|1
1727921790000|2024-10-03 02:16:30|173937.6|173807.6|173982.5|173779.7|173983.4|173807.6|173937.6|173779.7|5
1727921800000|2024-10-03 02:16:40|173982.6|173779.6|173979.6|173775.9|173982.6|173815.1|173935.8|173775.9|12
1727921810000|2024-10-03 02:16:50|173978.8|173778.8|173941|173811|173979.2|173813.9|173941|173776.1|8
1727921820000|2024-10-03 02:17:00|173976|173776|173942.9|173812.9|173976|173812.9|173941.6|173776|3
1727921830000|2024-10-03 02:17:10|173925.3|173795.3|173936.2|173806.2|173943.4|173813.4|173919.1|173789.1|17
1727921840000|2024-10-03 02:17:20|173942.1|173812.1|173942.1|173812.1|173942.1|173812.1|173924.7|173794.7|4
1727921850000|2024-10-03 02:17:30|173975.6|173774.2|173975.9|173774.4|173980.2|173812.2|173941.5|173774.2|5
1727921860000|2024-10-03 02:17:40|173975.3|173774.3|173964.2|173834.2|173975.4|173834.2|173960.8|173771.6|6
1727921870000|2024-10-03 02:17:50|173962.2|173832.2|173942.8|173812.8|173995.9|173832.3|173942.8|173767.2|8
1727921880000|2024-10-03 02:18:00|173946.1|173816.1|173946.1|173816.1|173946.1|173816.1|173946|173816|3
1727921890000|2024-10-03 02:18:10|173946|173816|173980.6|173780.6|173980.6|173816.1|173946|173780.6|3
1727921900000|2024-10-03 02:18:20|173980.9|173780.3|173981|173780.3|173981|173780.3|173978.9|173774.7|5
1727921910000|2024-10-03 02:18:30|173946|173816|173947.9|173817.9|173947.9|173817.9|173946|173816|4
1727921920000|2024-10-03 02:18:40|173940.1|173810.1|173949.3|173819.3|173989|173831.1|173940.1|173786.4|4
1727921930000|2024-10-03 02:18:50|173949.1|173819.1|173949.3|173819.3|173949.4|173819.4|173949.1|173819.1|4
1727921940000|2024-10-03 02:19:00|173949|173819|173915.1|173785.1|173984.4|173819|173915.1|173784.1|4
1727921950000|2024-10-03 02:19:10|173918.9|173788.9|173996.6|173794.4|173996.6|173833.3|173918.9|173788.9|9
1727921960000|2024-10-03 02:19:20|173963.8|173833.8|173962.3|173832.3|173996.6|173833.8|173962.3|173794.4|4
1727921970000|2024-10-03 02:19:30|173959.6|173829.6|173961.7|173831.7|173961.7|173831.7|173958.6|173828.6|4
1727921980000|2024-10-03 02:19:40|173961.2|173831.2|173948.7|173818.7|173961.2|173831.2|173948.7|173818.7|2
1727921990000|2024-10-03 02:19:50|173966.1|173836.1|173966.1|173836.1|173966.1|173836.1|173966.1|173836.1|1
1727922000000|2024-10-03 02:20:00|173948.7|173818.7|173961.7|173831.7|173961.7|173831.7|173948.7|173818.7|2
1727922010000|2024-10-03 02:20:10|173961.4|173831.4|173937.7|173807.7|173961.4|173831.4|173922.4|173792.4|6
1727922020000|2024-10-03 02:20:20|173937.6|173807.6|173937.7|173807.7|173937.7|173807.7|173937.6|173807.6|2
1727922030000|2024-10-03 02:20:30|173936.1|173806.1|173938|173808|173938.1|173808.1|173936.1|173806.1|4
1727922040000|2024-10-03 02:20:40|173944.4|173814.4|173944.4|173814.4|173944.4|173814.4|173944.4|173814.4|1
1727922050000|2024-10-03 02:20:50|173945.2|173815.2|173945.2|173815.2|173945.2|173815.2|173945.2|173815.2|1
1727922060000|2024-10-03 02:21:00|173950.8|173820.8|173950.8|173820.8|173950.8|173820.8|173950.8|173820.8|1
1727922070000|2024-10-03 02:21:10|173943.9|173813.9|173950.2|173820.2|173950.2|173820.2|173943.9|173813.9|2
1727922080000|2024-10-03 02:21:20|173950.3|173820.3|173949.2|173819.2|173964.4|173834.4|173940.4|173810.4|7
1727922090000|2024-10-03 02:21:30|173950.6|173820.6|173949|173819|173950.6|173820.6|173949|173819|2
1727922100000|2024-10-03 02:21:40|173953.1|173823.1|173953.1|173823.1|173953.1|173823.1|173953|173823|3
1727922110000|2024-10-03 02:21:50|173953|173823|173944.3|173814.3|173953.1|173823.1|173944.3|173814.3|3
1727922120000|2024-10-03 02:22:00|173960.6|173830.6|173960.6|173830.6|173960.6|173830.6|173960.6|173830.6|1
1727922130000|2024-10-03 02:22:10|173969.8|173839.8|173969.8|173839.8|173969.8|173839.8|173969.8|173839.8|1
1727922140000|2024-10-03 02:22:20|173969.7|173839.7|173953.1|173823.1|173969.7|173839.7|173953|173823|5
1727922150000|2024-10-03 02:22:30|173952.9|173822.9|173953.1|173823.1|173953.1|173823.1|173952.9|173822.9|4
1727922170000|2024-10-03 02:22:50|173944.3|173814.3|173960.6|173830.6|173960.6|173830.6|173944.3|173814.3|2
1727922180000|2024-10-03 02:23:00|173961.1|173831.1|173961.1|173831.1|173961.1|173831.1|173961.1|173831.1|1
1727922190000|2024-10-03 02:23:10|173970|173840|173969.9|173839.9|173970|173840|173969.8|173839.8|3
1727922210000|2024-10-03 02:23:30|173970.1|173840.1|173970|173840|173970.1|173840.1|173969.9|173839.9|4
1727922220000|2024-10-03 02:23:40|173969.9|173839.9|173971.8|173841.8|173988.1|173858.1|173967.5|173837.5|7
1727922230000|2024-10-03 02:23:50|173970.5|173840.5|173966.5|173836.5|173971.2|173841.2|173966.5|173836.5|7
1727922240000|2024-10-03 02:24:00|173969.2|173839.2|173967.6|173837.6|173969.2|173839.2|173967|173837|7
1727922250000|2024-10-03 02:24:10|173967.1|173837.1|173967.1|173837.1|173967.1|173837.1|173967.1|173837.1|1
1727922260000|2024-10-03 02:24:20|173949.8|173819.8|173949.8|173819.8|173949.8|173819.8|173949.8|173819.8|1
1727922270000|2024-10-03 02:24:30|173969.2|173839.2|173969.2|173839.2|173969.2|173839.2|173969.2|173839.2|1
1727922280000|2024-10-03 02:24:40|173949.8|173819.8|173967.1|173837.1|173967.1|173837.1|173949.8|173819.8|2
1727922300000|2024-10-03 02:25:00|173966.8|173836.8|173966.8|173836.8|173967|173837|173966.8|173836.8|3
1727922310000|2024-10-03 02:25:10|173961|173831|173949.6|173819.6|173963.1|173833.1|173949.6|173819.6|4
1727922340000|2024-10-03 02:25:40|173965.8|173835.8|173965.8|173835.8|173965.9|173835.9|173965.7|173835.7|4
1727922350000|2024-10-03 02:25:50|173965.9|173835.9|173965.9|173835.9|173965.9|173835.9|173965.9|173835.9|1
1727922360000|2024-10-03 02:26:00|173966|173836|173971.6|173841.6|173971.9|173841.9|173965.8|173835.8|4
1727922370000|2024-10-03 02:26:10|173953.5|173823.5|173948.8|173818.8|173953.5|173823.5|173946.5|173816.5|5
1727922380000|2024-10-03 02:26:20|173949|173819|173960.8|173830.8|173977.1|173830.8|173937.4|173774.9|16
1727922390000|2024-10-03 02:26:30|173955.8|173825.8|173960.8|173830.8|173960.9|173830.9|173955.8|173825.8|4
1727922400000|2024-10-03 02:26:40|173960.9|173830.9|173964.3|173834.3|173964.3|173834.3|173960.8|173830.8|4
1727922410000|2024-10-03 02:26:50|173964.6|173834.6|173964.8|173834.8|173964.8|173834.8|173964.6|173834.6|2
1727922420000|2024-10-03 02:27:00|173965|173835|173962|173832|173965|173835|173960.8|173830.8|5
1727922440000|2024-10-03 02:27:20|173949.5|173819.5|173949.5|173819.5|173949.5|173819.5|173949.5|173819.5|1
1727922450000|2024-10-03 02:27:30|173968.4|173838.4|173968.4|173838.4|173968.4|173838.4|173968.4|173838.4|1
1727922460000|2024-10-03 02:27:40|173973|173843|173972.9|173842.9|173973|173843|173972.9|173842.9|2
1727922470000|2024-10-03 02:27:50|173974.4|173844.4|173972.9|173842.9|173974.4|173844.4|173972.9|173842.9|2
1727922480000|2024-10-03 02:28:00|173962|173832|173962.5|173832.5|173962.5|173832.5|173962|173832|3
1727922490000|2024-10-03 02:28:10|173962.4|173832.4|173949.5|173819.5|173962.4|173832.4|173949.5|173819.5|2
1727922510000|2024-10-03 02:28:30|173966.5|173836.5|173966.5|173836.5|173966.5|173836.5|173966.5|173836.5|1
1727922520000|2024-10-03 02:28:40|173966.4|173836.4|173962.4|173832.4|173966.6|173836.6|173962.4|173832.4|3
1727922540000|2024-10-03 02:29:00|173973.6|173843.6|173990.9|173860.9|173990.9|173860.9|173973.6|173843.6|3
1727922570000|2024-10-03 02:29:30|173973.7|173843.7|173973.4|173843.4|173973.7|173843.7|173973.2|173843.2|3
1727922580000|2024-10-03 02:29:40|173973.2|173843.2|173982.3|173852.3|173982.3|173852.3|173970.9|173840.9|5
1727922590000|2024-10-03 02:29:50|173981.9|173851.9|173973.2|173843.2|173981.9|173851.9|173970.2|173840.2|4
1727922600000|2024-10-03 02:30:00|173990.4|173860.4|173936.9|173806.9|173991.9|173861.9|173935.5|173805.5|4
1727922610000|2024-10-03 02:30:10|173939.8|173809.8|173933.5|173803.5|173939.8|173809.8|173933.5|173803.5|3
1727922620000|2024-10-03 02:30:20|173931.3|173801.3|173931.2|173801.2|173933.1|173803.1|173931.2|173801.2|5
1727922630000|2024-10-03 02:30:30|173932|173802|173948.1|173818.1|173948.1|173818.1|173930.2|173800.2|8
1727922640000|2024-10-03 02:30:40|173946.3|173816.3|173946.6|173816.6|173947.8|173817.8|173941.4|173811.4|6
1727922650000|2024-10-03 02:30:50|173946.4|173816.4|173946.6|173816.6|173946.6|173816.6|173946.4|173816.4|2
1727922660000|2024-10-03 02:31:00|173946.7|173816.7|173946.7|173816.7|173946.7|173816.7|173946.7|173816.7|1
1727922670000|2024-10-03 02:31:10|173941.3|173811.3|173931.7|173801.7|173950.9|173820.9|173931.3|173801.3|7
1727922680000|2024-10-03 02:31:20|173919.2|173789.2|173931.6|173801.6|173937.9|173807.9|173919.2|173789.2|3
1727922690000|2024-10-03 02:31:30|173932.5|173802.5|173932.5|173802.5|173932.5|173802.5|173932.5|173802.5|1
1727922700000|2024-10-03 02:31:40|173932.6|173802.6|173934.5|173804.5|173934.5|173804.5|173932.6|173802.6|4
1727922710000|2024-10-03 02:31:50|173934.4|173804.4|173934.7|173804.7|173934.7|173804.7|173934.4|173804.4|3
1727922720000|2024-10-03 02:32:00|173934.6|173804.6|173931.6|173801.6|173934.8|173804.8|173931.6|173801.6|4
1727922750000|2024-10-03 02:32:30|173934.8|173804.8|173979|173775.6|173979|173814.2|173934.8|173775.6|4
1727922760000|2024-10-03 02:32:40|173979.2|173778.8|173976.9|173776|173979.3|173803.3|173932.6|173775.1|6
1727922770000|2024-10-03 02:32:50|173941.4|173811.4|173939.8|173809.8|173941.4|173811.4|173939.8|173809.8|2
1727922780000|2024-10-03 02:33:00|173934.8|173804.8|173934.5|173804.5|173934.8|173804.8|173923.4|173793.4|7
1727922790000|2024-10-03 02:33:10|173934.4|173804.4|173934.1|173804.1|173934.4|173804.4|173933.6|173803.6|4
1727922800000|2024-10-03 02:33:20|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|1
1727922810000|2024-10-03 02:33:30|173936|173806|173936|173806|173936|173806|173936|173806|1
1727922830000|2024-10-03 02:33:50|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|1
1727922840000|2024-10-03 02:34:00|173934.3|173804.3|173933.9|173803.9|173934.3|173804.3|173924.2|173794.2|6
1727922850000|2024-10-03 02:34:10|173934|173804|173934|173804|173934|173804|173934|173804|1
1727922860000|2024-10-03 02:34:20|173933.9|173803.9|173936.8|173806.8|173936.8|173806.8|173933.9|173803.9|3
1727922880000|2024-10-03 02:34:40|173951.5|173821.5|173962.1|173832.1|173962.1|173832.1|173948.5|173818.5|5
1727922890000|2024-10-03 02:34:50|173961.9|173831.9|173961.8|173831.8|173961.9|173831.9|173961.8|173831.8|2
1727922900000|2024-10-03 02:35:00|173957.5|173827.5|173961|173831|173962|173832|173957.5|173827.5|7
1727922910000|2024-10-03 02:35:10|173961.2|173831.2|173957.2|173827.2|173961.2|173831.2|173956.5|173826.5|5
1727922920000|2024-10-03 02:35:20|173956.6|173826.6|173956.6|173826.6|173956.6|173826.6|173956.6|173826.6|1
1727922930000|2024-10-03 02:35:30|173954.1|173824.1|173954.1|173824.1|173954.1|173824.1|173954.1|173824.1|1
1727922940000|2024-10-03 02:35:40|173954.5|173824.5|173949.8|173819.8|173954.5|173824.5|173949.8|173819.8|3
1727922950000|2024-10-03 02:35:50|173953.8|173823.8|173953.8|173823.8|173953.8|173823.8|173953.7|173823.7|3
1727922960000|2024-10-03 02:36:00|173953.9|173823.9|173953.7|173823.7|173953.9|173823.9|173953.7|173823.7|3
1727922970000|2024-10-03 02:36:10|173952.8|173822.8|173952.7|173822.7|173952.8|173822.8|173952.7|173822.7|2
1727922980000|2024-10-03 02:36:20|173953.5|173823.5|173953.4|173823.4|173953.5|173823.5|173953.4|173823.4|2
1727922990000|2024-10-03 02:36:30|173949.8|173819.8|173949.8|173819.8|173949.8|173819.8|173949.8|173819.8|1
1727923010000|2024-10-03 02:36:50|173955.2|173825.2|173955.2|173825.2|173955.2|173825.2|173955.1|173825.1|3
1727923020000|2024-10-03 02:37:00|173955.5|173825.5|173954.9|173824.9|173955.5|173825.5|173954.9|173824.9|2
1727923030000|2024-10-03 02:37:10|173955|173825|173954.9|173824.9|173955|173825|173954.9|173824.9|2
1727923040000|2024-10-03 02:37:20|173974.1|173844.1|173974.3|173844.3|173974.3|173844.3|173974.1|173844.1|2
1727923060000|2024-10-03 02:37:40|173971.2|173841.2|173971.4|173841.4|173971.4|173841.4|173971.2|173841.2|2
1727923070000|2024-10-03 02:37:50|173971|173841|173972.3|173842.3|173972.3|173842.3|173971|173841|2
1727923080000|2024-10-03 02:38:00|173972.4|173842.4|173972.6|173842.6|173972.6|173842.6|173972.4|173842.4|2
1727923090000|2024-10-03 02:38:10|173971.8|173841.8|173960.5|173830.5|173971.8|173841.8|173960.4|173830.4|4
1727923100000|2024-10-03 02:38:20|173958.2|173828.2|173960.1|173830.1|173960.1|173830.1|173958.2|173828.2|2
1727923110000|2024-10-03 02:38:30|173959.8|173829.8|173960|173830|173960.4|173830.4|173959.8|173829.8|4
1727923120000|2024-10-03 02:38:40|173959.7|173829.7|173986.8|173856.8|173986.8|173856.8|173959.6|173829.6|3
1727923130000|2024-10-03 02:38:50|173958.8|173828.8|173958.9|173828.9|173958.9|173828.9|173958.8|173828.8|2
1727923150000|2024-10-03 02:39:10|173960.1|173830.1|173960.1|173830.1|173960.1|173830.1|173960.1|173830.1|1
1727923160000|2024-10-03 02:39:20|173959.9|173829.9|173959.3|173829.3|173960|173830|173959.3|173829.3|4
1727923170000|2024-10-03 02:39:30|173959.8|173829.8|173959.1|173829.1|173959.8|173829.8|173959.1|173829.1|2
1727923180000|2024-10-03 02:39:40|173958.9|173828.9|173958.9|173828.9|173958.9|173828.9|173958.9|173828.9|1
1727923190000|2024-10-03 02:39:50|173956.6|173826.6|173956.6|173826.6|173956.6|173826.6|173956.6|173826.6|1
1727923200000|2024-10-03 02:40:00|173957.6|173827.6|173957.8|173827.8|173957.8|173827.8|173957.2|173827.2|3
1727923210000|2024-10-03 02:40:10|173958|173828|173955.9|173825.9|173958|173828|173955.9|173825.9|3
1727923220000|2024-10-03 02:40:20|173955.7|173825.7|173956|173826|173956|173826|173955.7|173825.7|2
1727923230000|2024-10-03 02:40:30|173956.6|173826.6|173956.6|173826.6|173956.6|173826.6|173956.6|173826.6|1
1727923260000|2024-10-03 02:41:00|173956.3|173826.3|173956.4|173826.4|173956.4|173826.4|173956.1|173826.1|3
1727923270000|2024-10-03 02:41:10|173955.9|173825.9|173982.3|173852.3|173982.3|173852.3|173955.7|173825.7|4
1727923280000|2024-10-03 02:41:20|173982|173852|173981.9|173851.9|173982|173852|173981.9|173851.9|2
1727923290000|2024-10-03 02:41:30|173999.1|173869.1|173999.1|173869.1|173999.1|173869.1|173999.1|173869.1|1
1727923310000|2024-10-03 02:41:50|173981.7|173851.7|173981.7|173851.7|173981.7|173851.7|173981.7|173851.7|1
1727923320000|2024-10-03 02:42:00|173981.3|173851.3|173983.7|173853.7|173983.7|173853.7|173981.3|173851.3|4
1727923330000|2024-10-03 02:42:10|173983.8|173853.8|173983.3|173853.3|173983.8|173853.8|173983.3|173853.3|2
1727923340000|2024-10-03 02:42:20|173982.7|173852.7|174003.8|173873.8|174003.8|173873.8|173982.7|173852.7|4
1727923370000|2024-10-03 02:42:50|173984.3|173854.3|173983.9|173853.9|173984.4|173854.4|173983.9|173853.9|3
1727923380000|2024-10-03 02:43:00|173984.1|173854.1|173982.9|173852.9|173984.1|173854.1|173982.9|173852.9|3
1727923390000|2024-10-03 02:43:10|173983.1|173853.1|173982.2|173852.2|173983.1|173853.1|173982.2|173852.2|3
1727923400000|2024-10-03 02:43:20|173999.8|173869.8|173999.8|173869.8|173999.8|173869.8|173999.8|173869.8|1
1727923420000|2024-10-03 02:43:40|173956.1|173826.1|173955.8|173825.8|173956.1|173826.1|173955.8|173825.8|2
1727923440000|2024-10-03 02:44:00|173955.7|173825.7|173955.7|173825.7|173955.7|173825.7|173955.3|173825.3|4
1727923450000|2024-10-03 02:44:10|173960.5|173830.5|173953.8|173823.8|173960.6|173830.6|173953.8|173823.8|4
1727923480000|2024-10-03 02:44:40|173982.5|173852.5|173961.4|173831.4|173983.4|173853.4|173961.4|173831.4|3
1727923510000|2024-10-03 02:45:10|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|173977.4|173847.4|1
1727923540000|2024-10-03 02:45:40|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|1
1727923550000|2024-10-03 02:45:50|173957.5|173827.5|173957.1|173827.1|173958.7|173828.7|173957.1|173827.1|4
1727923560000|2024-10-03 02:46:00|173958.1|173828.1|173959.9|173829.9|173960.8|173830.8|173953.6|173823.6|7
1727923590000|2024-10-03 02:46:30|173959.4|173829.4|173959.4|173829.4|173959.4|173829.4|173959.4|173829.4|1
1727923610000|2024-10-03 02:46:50|173958.2|173828.2|173949.5|173819.5|173958.2|173828.2|173949.5|173819.5|2
1727923620000|2024-10-03 02:47:00|173953.8|173823.8|173953.8|173823.8|173953.8|173823.8|173953.8|173823.8|1
1727923630000|2024-10-03 02:47:10|173949.5|173819.5|173949.5|173819.5|173949.5|173819.5|173949.5|173819.5|1
1727923640000|2024-10-03 02:47:20|173940.6|173810.6|173912.5|173782.5|173940.6|173810.6|173907.4|173777.4|12
1727923650000|2024-10-03 02:47:30|173908|173778|173907.8|173777.8|173912.5|173782.5|173907.8|173777.8|7
1727923660000|2024-10-03 02:47:40|173907.2|173777.2|173906.8|173776.8|173907.2|173777.2|173906.8|173776.8|8
1727923670000|2024-10-03 02:47:50|173922.9|173792.9|173922.4|173792.4|173922.9|173792.9|173922.4|173792.4|8
1727923680000|2024-10-03 02:48:00|173922.5|173792.5|173922.4|173792.4|173922.5|173792.5|173922.4|173792.4|4
1727923690000|2024-10-03 02:48:10|173922|173792|173901.4|173771.4|173922|173792|173901.2|173771.2|15
1727923700000|2024-10-03 02:48:20|173901.2|173771.2|173900.7|173770.7|173901.9|173771.9|173900.7|173770.7|12
1727923710000|2024-10-03 02:48:30|173906.7|173776.7|173903.4|173773.4|173908.5|173778.5|173900.4|173770.4|15
1727923720000|2024-10-03 02:48:40|173902.3|173772.3|173902.5|173772.5|173909.2|173779.2|173901.2|173771.2|16
1727923730000|2024-10-03 02:48:50|173901.4|173771.4|173901.1|173771.1|173902.2|173772.2|173901.1|173771.1|14
1727923740000|2024-10-03 02:49:00|173920.8|173790.8|173920.8|173790.8|173924|173794|173920.7|173790.7|15
1727923750000|2024-10-03 02:49:10|173922.6|173792.6|173919.7|173789.7|173922.6|173792.6|173919.5|173789.5|12
1727923760000|2024-10-03 02:49:20|173921.5|173791.5|173920.2|173790.2|173922.1|173792.1|173919.7|173789.7|6
1727923770000|2024-10-03 02:49:30|173922|173792|173919.8|173789.8|173922|173792|173916.6|173786.6|8
1727923780000|2024-10-03 02:49:40|173916.6|173786.6|173916.6|173786.6|173919.8|173789.8|173916.6|173786.6|11
1727923790000|2024-10-03 02:49:50|173919.8|173789.8|173921.7|173791.7|173921.7|173791.7|173916.6|173786.6|12
1727923800000|2024-10-03 02:50:00|173919.9|173789.9|173921.5|173791.5|173929.4|173799.4|173919.9|173789.9|13
1727923810000|2024-10-03 02:50:10|173921.2|173791.2|173921.7|173791.7|173965.2|173796.8|173921.2|173764.1|10
1727923820000|2024-10-03 02:50:20|173926.9|173796.9|173920.8|173790.8|173930.8|173800.8|173920.8|173790.8|11
1727923830000|2024-10-03 02:50:30|173930.8|173800.8|173975.3|173845.3|173975.3|173845.3|173920.8|173790.8|11
1727923840000|2024-10-03 02:50:40|173974.4|173844.4|173974.4|173844.4|173974.4|173844.4|173974.3|173844.3|3
1727923850000|2024-10-03 02:50:50|173974.5|173844.5|173966.9|173836.9|173974.5|173844.5|173966.9|173836.9|5
1727923860000|2024-10-03 02:51:00|173949.3|173819.3|173949.3|173819.3|173949.3|173819.3|173949.3|173819.3|1
1727923880000|2024-10-03 02:51:20|173966.9|173836.9|173970.6|173840.6|173970.6|173840.6|173966.9|173836.9|3
1727923890000|2024-10-03 02:51:30|173971.2|173841.2|173970|173840|173972|173842|173970|173840|4
1727923900000|2024-10-03 02:51:40|173969.7|173839.7|173968.9|173838.9|173969.7|173839.7|173968.9|173838.9|2
1727923910000|2024-10-03 02:51:50|173988.2|173858.2|173968.9|173838.9|173988.2|173858.2|173968.9|173838.9|5
1727923920000|2024-10-03 02:52:00|173950.1|173820.1|173950.3|173820.3|173950.3|173820.3|173950.1|173820.1|2
1727923940000|2024-10-03 02:52:20|173972.4|173842.4|173972.8|173842.8|173972.8|173842.8|173972.4|173842.4|3
1727923950000|2024-10-03 02:52:30|173971.9|173841.9|173994.4|173864.4|173994.4|173864.4|173971.9|173841.9|2
1727923960000|2024-10-03 02:52:40|173994|173864|173974.4|173844.4|173994|173864|173972.4|173842.4|7
1727923970000|2024-10-03 02:52:50|173974.9|173844.9|173951.7|173821.7|173974.9|173844.9|173951.7|173821.7|3
1727923980000|2024-10-03 02:53:00|173975|173845|173975|173845|173975|173845|173975|173845|1
1727923990000|2024-10-03 02:53:10|173951.7|173821.7|173973.2|173843.2|173973.2|173843.2|173951.7|173821.7|2
1727924000000|2024-10-03 02:53:20|173973.3|173843.3|173973.1|173843.1|173974.3|173844.3|173973.1|173843.1|4
1727924010000|2024-10-03 02:53:30|173973.2|173843.2|173968.4|173838.4|174000.7|173870.7|173968.4|173838.4|8
1727924020000|2024-10-03 02:53:40|173969|173839|173968.4|173838.4|173969.5|173839.5|173968.4|173838.4|6
1727924030000|2024-10-03 02:53:50|173968.3|173838.3|173968.3|173838.3|173968.3|173838.3|173968.1|173838.1|3
1727924040000|2024-10-03 02:54:00|173968.4|173838.4|173959.8|173829.8|173968.4|173838.4|173959.8|173829.8|2
1727924060000|2024-10-03 02:54:20|173969.5|173839.5|173970|173840|173970|173840|173969.5|173839.5|3
1727924070000|2024-10-03 02:54:30|173971.5|173841.5|173998.9|173868.9|173998.9|173868.9|173971.5|173841.5|5
1727924080000|2024-10-03 02:54:40|173999.6|173869.6|173999.8|173869.8|174000.1|173870.1|173999.6|173869.6|4
1727924090000|2024-10-03 02:54:50|173999.7|173869.7|173999.8|173869.8|174000|173870|173999.7|173869.7|4
1727924100000|2024-10-03 02:55:00|173995.9|173865.9|173969.1|173839.1|173995.9|173865.9|173968.4|173838.4|5
1727924110000|2024-10-03 02:55:10|173968.8|173838.8|173969.7|173839.7|173969.7|173839.7|173968.8|173838.8|4
1727924120000|2024-10-03 02:55:20|173969.5|173839.5|174001.5|173871.5|174001.5|173871.5|173969.1|173839.1|7
1727924130000|2024-10-03 02:55:30|174001.8|173871.8|174001.8|173871.8|174002.1|173872.1|174001.7|173871.7|5
1727924140000|2024-10-03 02:55:40|174005.9|173875.9|174002.6|173872.6|174005.9|173875.9|174002.6|173872.6|5
1727924150000|2024-10-03 02:55:50|174002.8|173872.8|174002.7|173872.7|174002.8|173872.8|174002.6|173872.6|6
1727924160000|2024-10-03 02:56:00|174002.6|173872.6|174001.2|173871.2|174002.6|173872.6|174001|173871|4
1727924170000|2024-10-03 02:56:10|173984.8|173854.8|173984.5|173854.5|173984.8|173854.8|173984.5|173854.5|3
1727924180000|2024-10-03 02:56:20|173998.6|173868.6|173997.5|173867.5|173998.6|173868.6|173997.5|173867.5|3
1727924190000|2024-10-03 02:56:30|173997.4|173867.4|174024.8|173894.8|174024.9|173894.9|173997.1|173867.1|5
1727924200000|2024-10-03 02:56:40|174025|173895|174024.8|173894.8|174025|173895|174024.8|173894.8|2
1727924210000|2024-10-03 02:56:50|174023.8|173893.8|174024.8|173894.8|174024.9|173894.9|174023.8|173893.8|6
1727924220000|2024-10-03 02:57:00|174001.2|173871.2|174030.9|173900.9|174050.8|173920.8|174001.2|173871.2|6
1727924230000|2024-10-03 02:57:10|174030.8|173900.8|174030.8|173900.8|174030.8|173900.8|174030.8|173900.8|1
1727924240000|2024-10-03 02:57:20|174030.9|173900.9|174030.7|173900.7|174030.9|173900.9|174030.7|173900.7|2
1727924250000|2024-10-03 02:57:30|174020.9|173890.9|174018.7|173888.7|174020.9|173890.9|174018.7|173888.7|4
1727924260000|2024-10-03 02:57:40|174018.6|173888.6|174018.4|173888.4|174018.6|173888.6|174018.4|173888.4|2
1727924270000|2024-10-03 02:57:50|174019|173889|174032.9|173902.9|174032.9|173902.9|174019|173889|3
1727924290000|2024-10-03 02:58:10|174033|173903|174032.8|173902.8|174033|173903|174032.8|173902.8|3
1727924300000|2024-10-03 02:58:20|174032.9|173902.9|174032.9|173902.9|174032.9|173902.9|174032.9|173902.9|1
1727924310000|2024-10-03 02:58:30|174020.6|173890.6|174019.5|173889.5|174020.6|173890.6|174019.5|173889.5|3
1727924320000|2024-10-03 02:58:40|174019.9|173889.9|174020.4|173890.4|174020.4|173890.4|174019.9|173889.9|2
1727924330000|2024-10-03 02:58:50|174015|173885|174032.8|173902.8|174033.4|173903.4|174015|173885|4
1727924340000|2024-10-03 02:59:00|174032.6|173902.6|174029.4|173899.4|174053.7|173923.7|174028.4|173898.4|7
1727924350000|2024-10-03 02:59:10|174028.9|173898.9|174028.9|173898.9|174029|173899|174028.9|173898.9|3
1727924370000|2024-10-03 02:59:30|174028.8|173898.8|174025.4|173895.4|174028.8|173898.8|174018.5|173888.5|6
1727924380000|2024-10-03 02:59:40|174026.2|173896.2|174018.7|173888.7|174026.2|173896.2|174018.7|173888.7|2
1727924390000|2024-10-03 02:59:50|174015|173885|174035.3|173905.3|174050.4|173920.4|174015|173885|7
1727924400000|2024-10-03 03:00:00|174036.7|173906.7|174034.8|173904.8|174036.7|173906.7|174034.8|173904.8|4
1727924410000|2024-10-03 03:00:10|174035.8|173905.8|174035.3|173905.3|174035.8|173905.8|174035.1|173905.1|4
1727924420000|2024-10-03 03:00:20|174023.5|173893.5|174019.5|173889.5|174023.5|173893.5|174008.8|173878.8|11
1727924430000|2024-10-03 03:00:30|174008.8|173878.8|174008.5|173878.5|174009.9|173879.9|174008.5|173878.5|3
1727924440000|2024-10-03 03:00:40|174008.7|173878.7|174008.3|173878.3|174008.7|173878.7|174008.2|173878.2|4
1727924450000|2024-10-03 03:00:50|174019.4|173889.4|174019.4|173889.4|174019.5|173889.5|174018.7|173888.7|4
1727924460000|2024-10-03 03:01:00|174018.4|173888.4|174017.8|173887.8|174018.4|173888.4|174017.8|173887.8|2
1727924470000|2024-10-03 03:01:10|174017.7|173887.7|174017.4|173887.4|174017.8|173887.8|174017.3|173887.3|4
1727924480000|2024-10-03 03:01:20|174005.8|173875.8|174005.5|173875.5|174005.8|173875.8|174005.5|173875.5|2
1727924490000|2024-10-03 03:01:30|174005.7|173875.7|174009.5|173879.5|174037.5|173907.5|174005.7|173875.7|4
1727924500000|2024-10-03 03:01:40|174014.6|173884.6|174014.6|173884.6|174014.6|173884.6|174014.6|173884.6|1
1727924510000|2024-10-03 03:01:50|174014.7|173884.7|174014.6|173884.6|174014.7|173884.7|174014.6|173884.6|2
1727924520000|2024-10-03 03:02:00|174014.8|173884.8|174014.6|173884.6|174014.8|173884.8|174014.4|173884.4|4
1727924530000|2024-10-03 03:02:10|174016.5|173886.5|174020.5|173890.5|174027.3|173897.3|174016.5|173886.5|4
1727924560000|2024-10-03 03:02:40|174010.7|173880.7|174010.7|173880.7|174010.7|173880.7|174010.7|173880.7|1
1727924580000|2024-10-03 03:03:00|174010.9|173880.9|174010.9|173880.9|174010.9|173880.9|174010.9|173880.9|1
1727924590000|2024-10-03 03:03:10|174024.6|173894.6|174024.6|173894.6|174024.6|173894.6|174024.6|173894.6|1
1727924600000|2024-10-03 03:03:20|174024.5|173894.5|174011.2|173881.2|174025.4|173895.4|174011.2|173881.2|3
1727924610000|2024-10-03 03:03:30|174012.4|173882.4|174011.4|173881.4|174012.4|173882.4|174011.4|173881.4|3
1727924640000|2024-10-03 03:04:00|174029.1|173899.1|174027.8|173897.8|174029.1|173899.1|174027.8|173897.8|2
1727924650000|2024-10-03 03:04:10|174027.6|173897.6|174028.1|173898.1|174028.1|173898.1|174027.6|173897.6|2
1727924660000|2024-10-03 03:04:20|174012.3|173882.3|174012.3|173882.3|174012.3|173882.3|174012.3|173882.3|1
1727924670000|2024-10-03 03:04:30|174012.2|173882.2|174011.4|173881.4|174012.3|173882.3|174011.4|173881.4|3
1727924680000|2024-10-03 03:04:40|174009.9|173879.9|174010.9|173880.9|174010.9|173880.9|174009.9|173879.9|2
1727924690000|2024-10-03 03:04:50|174011.7|173881.7|174011.7|173881.7|174011.7|173881.7|174011.7|173881.7|1
1727924700000|2024-10-03 03:05:00|174012.4|173882.4|174049.3|173919.3|174049.7|173919.7|174012.4|173882.4|5
1727924710000|2024-10-03 03:05:10|174047|173917|174018.4|173888.4|174047|173917|174018.4|173888.4|13
1727924720000|2024-10-03 03:05:20|174018.2|173888.2|174018.1|173888.1|174018.2|173888.2|174018.1|173888.1|2
1727924730000|2024-10-03 03:05:30|174017.8|173887.8|174018.4|173888.4|174018.4|173888.4|174017.8|173887.8|2
1727924740000|2024-10-03 03:05:40|174018.1|173888.1|174017.6|173887.6|174018.1|173888.1|174017.6|173887.6|2
1727924750000|2024-10-03 03:05:50|174015.9|173885.9|174015.9|173885.9|174015.9|173885.9|174015.9|173885.9|1
1727924760000|2024-10-03 03:06:00|174016|173886|174004.9|173874.9|174016|173886|173995.5|173865.5|7
1727924770000|2024-10-03 03:06:10|174005|173875|174005|173875|174005|173875|174005|173875|1
1727924780000|2024-10-03 03:06:20|174004.9|173874.9|174016.3|173886.3|174016.3|173886.3|174004.9|173874.9|4
1727924790000|2024-10-03 03:06:30|174016.9|173886.9|174015.6|173885.6|174016.9|173886.9|174015.6|173885.6|2
1727924800000|2024-10-03 03:06:40|174014.6|173884.6|174019.6|173889.6|174020.5|173890.5|174014.6|173884.6|7
1727924810000|2024-10-03 03:06:50|174001.5|173871.5|174001.5|173871.5|174001.5|173871.5|174001.5|173871.5|1
1727924830000|2024-10-03 03:07:10|174021.3|173891.3|174038.4|173908.4|174038.4|173908.4|174021.3|173891.3|2
1727924850000|2024-10-03 03:07:30|174038.3|173908.3|174038.3|173908.3|174038.4|173908.4|174038.3|173908.3|3
1727924860000|2024-10-03 03:07:40|174038.4|173908.4|174053.1|173923.1|174053.1|173923.1|174038.4|173908.4|2
1727924880000|2024-10-03 03:08:00|174001.5|173871.5|174008.8|173878.8|174008.8|173878.8|174001.5|173871.5|2
1727924890000|2024-10-03 03:08:10|174015.6|173885.6|174015.5|173885.5|174015.6|173885.6|174015.5|173885.5|2
1727924910000|2024-10-03 03:08:30|174015.8|173885.8|174016.9|173886.9|174016.9|173886.9|174008.3|173878.3|5
1727924920000|2024-10-03 03:08:40|174017|173887|174010.4|173880.4|174017|173887|174010.4|173880.4|3
1727924930000|2024-10-03 03:08:50|174009.4|173879.4|174009.4|173879.4|174009.4|173879.4|174009.4|173879.4|1
1727924940000|2024-10-03 03:09:00|174017.8|173887.8|174023.2|173893.2|174029.4|173899.4|174017.8|173887.8|4
1727924950000|2024-10-03 03:09:10|174019.5|173889.5|174019.4|173889.4|174019.5|173889.5|174018.2|173888.2|3
1727924960000|2024-10-03 03:09:20|174019.2|173889.2|174019.4|173889.4|174019.4|173889.4|174019.2|173889.2|2
1727924970000|2024-10-03 03:09:30|174019.5|173889.5|174019.4|173889.4|174019.6|173889.6|174019.4|173889.4|4
1727924980000|2024-10-03 03:09:40|174009.5|173879.5|174009.5|173879.5|174009.5|173879.5|174009.5|173879.5|1
1727925000000|2024-10-03 03:10:00|174019.4|173889.4|174022.4|173892.4|174032.6|173902.6|174019.4|173889.4|5
1727925010000|2024-10-03 03:10:10|174022.3|173892.3|174021.8|173891.8|174022.3|173892.3|174021.7|173891.7|3
1727925020000|2024-10-03 03:10:20|174021.9|173891.9|174021.2|173891.2|174022.3|173892.3|174021.2|173891.2|3
1727925030000|2024-10-03 03:10:30|174021.1|173891.1|174009.8|173879.8|174021.2|173891.2|174009.8|173879.8|3
1727925050000|2024-10-03 03:10:50|174024.3|173894.3|174019.3|173889.3|174024.3|173894.3|174009.8|173879.8|3
1727925070000|2024-10-03 03:11:10|174019.2|173889.2|174019.2|173889.2|174019.2|173889.2|174019.2|173889.2|1
1727925090000|2024-10-03 03:11:30|174041.6|173911.6|174041.6|173911.6|174041.6|173911.6|174041.6|173911.6|1
1727925100000|2024-10-03 03:11:40|174009.8|173879.8|174009.8|173879.8|174009.8|173879.8|174009.8|173879.8|1
1727925110000|2024-10-03 03:11:50|174019.2|173889.2|174019.2|173889.2|174019.3|173889.3|174019.2|173889.2|3
1727925120000|2024-10-03 03:12:00|174018.7|173888.7|174018.6|173888.6|174018.7|173888.7|174018.6|173888.6|2
1727925130000|2024-10-03 03:12:10|174018.5|173888.5|174018.6|173888.6|174018.6|173888.6|174018.5|173888.5|2
1727925140000|2024-10-03 03:12:20|174045.2|173915.2|174061.8|173931.8|174061.8|173931.8|174045.2|173915.2|2
1727925160000|2024-10-03 03:12:40|174045.2|173915.2|174045.2|173915.2|174045.2|173915.2|174045.2|173915.2|1
1727925190000|2024-10-03 03:13:10|174018.6|173888.6|174009.8|173879.8|174018.6|173888.6|174009.8|173879.8|4
1727925220000|2024-10-03 03:13:40|174018.6|173888.6|174018.6|173888.6|174018.6|173888.6|174018.6|173888.6|1
1727925240000|2024-10-03 03:14:00|174018.5|173888.5|174018.5|173888.5|174018.5|173888.5|174018.5|173888.5|1
1727925250000|2024-10-03 03:14:10|174009.8|173879.8|174024.3|173894.3|174024.3|173894.3|174009.8|173879.8|2
1727925270000|2024-10-03 03:14:30|174043.2|173913.2|174043.2|173913.2|174043.2|173913.2|174043.2|173913.2|1
1727925280000|2024-10-03 03:14:40|174043.5|173913.5|174044|173914|174044.1|173914.1|174043.5|173913.5|4
1727925290000|2024-10-03 03:14:50|174078.5|173878.2|174043.2|173913.2|174078.5|173913.2|174043.2|173878.2|2
1727925300000|2024-10-03 03:15:00|174078.1|173877.6|174078.8|173877.5|174078.8|173877.6|174078.1|173877.5|3
1727925310000|2024-10-03 03:15:10|174061.7|173931.7|174061.7|173931.7|174061.7|173931.7|174061.7|173931.7|1
1727925330000|2024-10-03 03:15:30|174079.6|173875.8|174080|173876.9|174080.4|173876.9|174079.6|173875.8|4
1727925340000|2024-10-03 03:15:40|174079.6|173877.2|174079.6|173877.2|174079.6|173877.2|174079.6|173877.2|2
1727925350000|2024-10-03 03:15:50|174080.7|173874.7|174082.9|173875.1|174082.9|173875.1|174080.7|173874.7|3
1727925360000|2024-10-03 03:16:00|174081.8|173876.3|174081.8|173876.3|174081.8|173876.3|174081.8|173876.3|2
1727925370000|2024-10-03 03:16:10|174063.2|173933.2|174063.2|173933.2|174063.2|173933.2|174063.2|173933.2|1
1727925380000|2024-10-03 03:16:20|174081.8|173876.3|174081.8|173876.3|174081.8|173876.3|174081.8|173876.3|1
1727925390000|2024-10-03 03:16:30|174081.5|173876.6|174079.5|173878.6|174081.5|173878.6|174079.5|173876.6|4
1727925400000|2024-10-03 03:16:40|174078.5|173877|174078.8|173876.6|174078.8|173877|174078.5|173876.6|4
1727925410000|2024-10-03 03:16:50|174080.5|173932.5|174062.5|173932.5|174080.5|173932.5|174062.5|173932.5|2
1727925440000|2024-10-03 03:17:20|174081.6|173876.7|174081.6|173876.7|174081.6|173876.7|174081.6|173876.7|1
1727925460000|2024-10-03 03:17:40|174081.3|173877.7|174081.3|173877.7|174081.3|173877.7|174081.3|173877.7|1
1727925470000|2024-10-03 03:17:50|174062.9|173932.9|174062.9|173932.9|174062.9|173932.9|174062.9|173932.9|1
1727925480000|2024-10-03 03:18:00|174009.8|173879.8|174009.8|173879.8|174009.8|173879.8|174009.8|173879.8|1
1727925490000|2024-10-03 03:18:10|174018|173888|174018|173888|174018|173888|174018|173888|1
1727925500000|2024-10-03 03:18:20|174018.1|173888.1|174018.1|173888.1|174018.1|173888.1|174018.1|173888.1|1
1727925510000|2024-10-03 03:18:30|174017.9|173887.9|174019.4|173889.4|174019.4|173889.4|174017.9|173887.9|3
1727925520000|2024-10-03 03:18:40|174019.6|173889.6|174020.9|173890.9|174021|173891|174019.6|173889.6|3
1727925530000|2024-10-03 03:18:50|174045.9|173915.9|174010.6|173880.6|174045.9|173915.9|174010.6|173880.6|2
1727925540000|2024-10-03 03:19:00|174019.6|173889.6|174019.4|173889.4|174020.1|173890.1|174019.3|173889.3|5
1727925560000|2024-10-03 03:19:20|174019.2|173889.2|174019.4|173889.4|174019.4|173889.4|174019.2|173889.2|2
1727925570000|2024-10-03 03:19:30|174010.6|173880.6|174010.6|173880.6|174010.6|173880.6|174010.6|173880.6|1
1727925590000|2024-10-03 03:19:50|174019.3|173889.3|174019.3|173889.3|174019.3|173889.3|174019.3|173889.3|1
1727925600000|2024-10-03 03:20:00|174019.2|173889.2|174019.4|173889.4|174019.4|173889.4|174018.9|173888.9|4
1727925610000|2024-10-03 03:20:10|174019.7|173889.7|174048|173918|174048|173918|174019.4|173889.4|3
1727925620000|2024-10-03 03:20:20|174048.2|173918.2|174010.6|173880.6|174048.2|173918.2|174010.6|173880.6|3
1727925650000|2024-10-03 03:20:50|174019.3|173889.3|174047.8|173917.8|174047.8|173917.8|174019.2|173889.2|3
1727925670000|2024-10-03 03:21:10|174047.4|173917.4|174047.8|173917.8|174047.8|173917.8|174047.4|173917.4|2
1727925680000|2024-10-03 03:21:20|174066.2|173936.2|174066.2|173936.2|174066.2|173936.2|174066.2|173936.2|1
1727925690000|2024-10-03 03:21:30|174063.6|173933.6|174063.6|173933.6|174063.6|173933.6|174063.6|173933.6|1
1727925700000|2024-10-03 03:21:40|174080.3|173878.5|174079.7|173879.2|174080.3|173879.2|174079.7|173878.5|3
1727925710000|2024-10-03 03:21:50|174080.4|173878.5|174079.8|173879.1|174080.4|173879.1|174079.8|173878.5|4
1727925720000|2024-10-03 03:22:00|174080.1|173878.7|174080.1|173878.7|174080.1|173878.7|174080.1|173878.7|2
1727925730000|2024-10-03 03:22:10|174062.3|173932.3|174062.3|173932.3|174062.3|173932.3|174062.3|173932.3|1
1727925760000|2024-10-03 03:22:40|174079.5|173879.1|174079.5|173879.1|174079.5|173879.1|174079.5|173879.1|1
1727925770000|2024-10-03 03:22:50|174079.6||174079.6||174079.6||174079.6||1
1727925780000|2024-10-03 03:23:00|174080.1|173878.6|174079.4|173879.3|174080.1|173879.3|174079.4|173878.6|4
1727925790000|2024-10-03 03:23:10|174061.9|173931.9|174061.9|173931.9|174061.9|173931.9|174061.9|173931.9|1
1727925810000|2024-10-03 03:23:30|174079.9|173879|174079.9|173879|174079.9|173879|174079.9|173879|1
1727925820000|2024-10-03 03:23:40|174080.8|173878.2|174081.8|173877.2|174081.8|173878.2|174080.8|173877.2|3
1727925830000|2024-10-03 03:23:50|174080.2|173877.3|174079.9|173879|174080.2|173879|174079.9|173877.3|3
1727925840000|2024-10-03 03:24:00|174062.2|173932.2|174062.2|173932.2|174062.2|173932.2|174062.2|173932.2|1
1727925870000|2024-10-03 03:24:30|174079.7|173879.3|174044.5|173914.5|174079.7|173914.7|174044.5|173879.3|5
1727925880000|2024-10-03 03:24:40|174044.4|173914.4|174044.5|173914.5|174044.5|173914.5|174044.4|173914.4|2
1727925890000|2024-10-03 03:24:50|174079.4|173879.3|174044.5|173914.5|174079.6|173914.7|174044.5|173879.3|4
1727925900000|2024-10-03 03:25:00|174009.8|173879.8|174009.8|173879.8|174009.8|173879.8|174009.8|173879.8|1
1727925920000|2024-10-03 03:25:20|174019.2|173889.2|174020.4|173890.4|174020.4|173890.4|174019.2|173889.2|4
1727925930000|2024-10-03 03:25:30|174028.2|173898.2|174027.7|173897.7|174028.2|173898.2|174019.9|173889.9|15
1727925940000|2024-10-03 03:25:40|174021.5|173891.5|174022.8|173892.8|174029.5|173899.5|174021.5|173891.5|14
1727925950000|2024-10-03 03:25:50|174029|173899|174020.4|173890.4|174030.9|173900.9|174012|173882|16
1727925960000|2024-10-03 03:26:00|174012|173882|174020.4|173890.4|174020.4|173890.4|174012|173882|12
1727925970000|2024-10-03 03:26:10|174012|173882|174095.1|173965.1|174095.1|173965.1|174012|173882|11
1727925980000|2024-10-03 03:26:20|174092|173962|174091.3|173961.3|174092|173962|174091.3|173961.3|2
1727925990000|2024-10-03 03:26:30|174091.2|173961.2|174091.3|173961.3|174091.3|173961.3|174085.1|173955.1|4
1727926000000|2024-10-03 03:26:40|174092.6|173962.6|174092.6|173962.6|174092.6|173962.6|174092.6|173962.6|1
1727926010000|2024-10-03 03:26:50|174080.7|173950.7|174080.6|173950.6|174080.7|173950.7|174070.9|173940.9|6
1727926030000|2024-10-03 03:27:10|174078.9|173948.9|174092.6|173962.6|174092.7|173962.7|174078.9|173948.9|5
1727926060000|2024-10-03 03:27:40|174118.7|173988.7|174080.5|173950.5|174133.7|174003.7|174080.5|173950.5|3
1727926080000|2024-10-03 03:28:00|174082|173952|174091.4|173961.4|174091.4|173961.4|174079.6|173949.6|3
1727926110000|2024-10-03 03:28:30|174091.7|173961.7|174091.4|173961.4|174091.7|173961.7|174091.4|173961.4|2
1727926120000|2024-10-03 03:28:40|174079.6|173949.6|174068.4|173938.4|174079.6|173949.6|174068.4|173938.4|3
1727926130000|2024-10-03 03:28:50|174069.3|173939.3|174069.3|173939.3|174069.3|173939.3|174069.3|173939.3|1
1727926140000|2024-10-03 03:29:00|174078.4|173948.4|174078.2|173948.2|174078.4|173948.4|174078.2|173948.2|3
1727926150000|2024-10-03 03:29:10|174078.3|173948.3|174078.3|173948.3|174078.3|173948.3|174077.5|173947.5|3
1727926160000|2024-10-03 03:29:20|174078.5|173948.5|174078.2|173948.2|174078.5|173948.5|174078.2|173948.2|2
1727926170000|2024-10-03 03:29:30|174077.6|173947.6|174069.3|173939.3|174078.1|173948.1|174069.3|173939.3|5
1727926190000|2024-10-03 03:29:50|174078|173948|174078|173948|174078|173948|174078|173948|1
1727926210000|2024-10-03 03:30:10|174077.8|173947.8|174071.8|173941.8|174078.2|173948.2|174071.8|173941.8|6
1727926220000|2024-10-03 03:30:20|174071.5|173941.5|174078|173948|174078|173948|174071|173941|5
1727926230000|2024-10-03 03:30:30|174069.3|173939.3|174069.3|173939.3|174069.3|173939.3|174069.3|173939.3|1
1727926240000|2024-10-03 03:30:40|174061|173931|174061|173931|174061|173931|174061|173931|1
1727926250000|2024-10-03 03:30:50|174071|173941|174071|173941|174071|173941|174070.8|173940.8|3
1727926260000|2024-10-03 03:31:00|174071.6|173941.6|174071|173941|174071.6|173941.6|174071|173941|2
1727926270000|2024-10-03 03:31:10|174071.4|173941.4|174077.2|173947.2|174077.2|173947.2|174070.5|173940.5|8
1727926280000|2024-10-03 03:31:20|174076.9|173946.9|174069.3|173939.3|174077.7|173947.7|174069.3|173939.3|3
1727926300000|2024-10-03 03:31:40|174077.7|173947.7|174077.7|173947.7|174077.7|173947.7|174077.7|173947.7|1
1727926330000|2024-10-03 03:32:10|174081.8|173951.8|174085.7|173955.7|174085.7|173955.7|174081.8|173951.8|2
1727926340000|2024-10-03 03:32:20|174070|173940|174070|173940|174070|173940|174070|173940|1
1727926360000|2024-10-03 03:32:40|174079|173949|174079|173949|174079|173949|174078.3|173948.3|3
1727926390000|2024-10-03 03:33:10|174070|173940|174070|173940|174070|173940|174070|173940|1
1727926400000|2024-10-03 03:33:20|174079.9|173949.9|174079.9|173949.9|174079.9|173949.9|174079.9|173949.9|1
1727926410000|2024-10-03 03:33:30|174104.5|173974.5|174104.5|173974.5|174104.5|173974.5|174104.5|173974.5|1
1727926440000|2024-10-03 03:34:00|174139.7|173939.3|174139.7|173939.3|174139.7|173939.3|174139.7|173939.3|1
1727926450000|2024-10-03 03:34:10|174122.7|173992.7|174122.7|173992.7|174122.7|173992.7|174122.7|173992.7|1
1727926470000|2024-10-03 03:34:30|174104.5|173974.5|174104.5|173974.5|174104.5|173974.5|174104.1|173974.1|3
1727926480000|2024-10-03 03:34:40|174108.1|173978.1|174144.3|173941.7|174144.3|173978.1|174108.1|173941.7|2
1727926500000|2024-10-03 03:35:00|174127.7|173997.7|174070.9|173940.9|174127.7|173997.7|174070.9|173940.9|2
1727926520000|2024-10-03 03:35:20|174080.4|173950.4|174080.4|173950.4|174080.4|173950.4|174080.4|173950.4|1
1727926540000|2024-10-03 03:35:40|174144.6|173941.7|174144.6|173941.7|174144.6|173941.7|174144.6|173941.7|1
1727926560000|2024-10-03 03:36:00|174130.9|174000.9|174257.2|174055.8|174257.2|174092.6|174117.9|173987.9|13
1727926570000|2024-10-03 03:36:10|174211|174081|174323.4|174100.2|174327.3|174146.8|174211|174057.3|10
1727926580000|2024-10-03 03:36:20|174330.7|174103.2|174319.5|174112|174330.7|174113.8|174314.8|174088.9|14
1727926590000|2024-10-03 03:36:30|174320.2|174111.4|174320.8|174111.8|174331.4|174112.4|174320.2|174089|14
1727926600000|2024-10-03 03:36:40|174328.4|174128.1|174289.9|174159.9|174344.1|174185.5|174287.9|174119.9|15
1727926610000|2024-10-03 03:36:50|174330.9|174129.8|174290.1|174160.1|174335.7|174163.5|174269.3|174120.5|19
1727926620000|2024-10-03 03:37:00|174292.1|174162.1|174337.9|174131.8|174338.2|174164.7|174257.9|174127.1|13
1727926630000|2024-10-03 03:37:10|174292.6|174162.6|174326|174125.2|174344.7|174162.6|174281.1|174103.1|20
1727926640000|2024-10-03 03:37:20|174300.7|174170.7|174290.5|174160.5|174345.8|174170.7|174290.5|174110.2|11
1727926650000|2024-10-03 03:37:30|174333.3|174126.5|174294.3|174164.3|174333.3|174169.6|174289.5|174126.5|13
1727926660000|2024-10-03 03:37:40|174330.8|174130.4|174289.1|174159.1|174330.8|174165.8|174288.1|174107.9|10
1727926670000|2024-10-03 03:37:50|174291.8|174161.8|174291.9|174161.9|174318.8|174164.3|174289.1|174108.9|10
1727926680000|2024-10-03 03:38:00|174295.4|174165.4|174278|174148|174295.4|174165.4|174276|174146|16
1727926690000|2024-10-03 03:38:10|174286.8|174156.8|174283.6|174153.6|174287.2|174157.2|174276.3|174146.3|17
1727926700000|2024-10-03 03:38:20|174284.8|174154.8|174284.7|174154.7|174287.3|174157.3|174283.9|174153.9|11
1727926710000|2024-10-03 03:38:30|174281.4|174151.4|174275.2|174145.2|174282.7|174152.7|174275.2|174145.2|4
1727926720000|2024-10-03 03:38:40|174273.5|174143.5|174275.9|174145.9|174285.6|174155.6|174271.2|174141.2|13
1727926730000|2024-10-03 03:38:50|174275.8|174145.8|174282|174152|174285.4|174155.4|174273.2|174143.2|14
1727926740000|2024-10-03 03:39:00|174278.9|174148.9|174298|174168|174298.6|174168.6|174278.9|174148.9|15
1727926750000|2024-10-03 03:39:10|174293.5|174163.5|174303.3|174095.1|174319.8|174163.5|174266.6|174095.1|21
1727926760000|2024-10-03 03:39:20|174303.6|174093.3|174310.9|174096.2|174318.7|174139.4|174262.7|174093.3|19
1727926770000|2024-10-03 03:39:30|174269.4|174139.4|174327.5|174107.5|174334.5|174139.4|174269.4|174096.7|20
1727926780000|2024-10-03 03:39:40|174313.5|174141.4|174292.5|174162.5|174327.4|174162.5|174271.4|174097.8|22
1727926790000|2024-10-03 03:39:50|174281.7|174151.7|174283.1|174153.1|174292.5|174162.5|174281.7|174151.7|4
1727926800000|2024-10-03 03:40:00|174290.1|174160.1|174332.5|174106.8|174332.5|174160.1|174264.7|174091.6|19
1727926810000|2024-10-03 03:40:10||174114.8||174113.2||174114.8||174104|5
1727926820000|2024-10-03 03:40:20|174338.7|174104|174332.5|174112.8|174338.7|174113.6|174332.5|174104|6
1727926830000|2024-10-03 03:40:30||174106.8||174113.6||174113.6||174106.8|4
1727926840000|2024-10-03 03:40:40|174299.4|174169.4|174299.4|174169.4|174299.4|174169.4|174299.4|174169.4|1
1727926860000|2024-10-03 03:41:00|174342.3|174136.2|174342.3|174136.2|174342.3|174136.2|174342.3|174136.2|1
1727926890000|2024-10-03 03:41:30|174299.4|174169.4|174299.4|174169.4|174299.4|174169.4|174299.4|174169.4|1
1727926900000|2024-10-03 03:41:40|174320.2|174190.2|174320.2|174190.2|174320.2|174190.2|174320.2|174190.2|1
1727926910000|2024-10-03 03:41:50|174361.8|174159.4|174361.8|174159.4|174361.8|174159.4|174361.8|174159.4|1
1727926920000|2024-10-03 03:42:00|174342.7|174136.2|174342.7|174136.2|174342.7|174136.2|174342.7|174136.2|1
1727926950000|2024-10-03 03:42:30|174299.4|174169.4|174320.2|174190.2|174320.2|174190.2|174299.4|174169.4|2
1727926970000|2024-10-03 03:42:50|174361.9|174159.4|174342.7|174136.2|174361.9|174159.4|174342.7|174136.2|2
1727926980000|2024-10-03 03:43:00|174342|174140.6|174338.4|174131.9|174342|174140.6|174331.9|174122.7|4
1727926990000|2024-10-03 03:43:10|174338.2||174338.2||174338.2||174338.2||1
1727927010000|2024-10-03 03:43:30|174338.1|174202|174332|174202|174338.1|174202|174332|174202|2
1727927030000|2024-10-03 03:43:50|174368.7|174127.7|174368.7|174127.7|174368.7|174127.7|174368.7|174127.7|1
1727927040000|2024-10-03 03:44:00|174350|174127.8|174270.9|174140.9|174350|174145.2|174270.9|174127.8|5
1727927050000|2024-10-03 03:44:10|174275.2|174145.2|174292.7|174162.7|174292.7|174162.7|174275.2|174145.2|3
1727927060000|2024-10-03 03:44:20|174275.9|174145.9|174272.1|174142.1|174292.7|174162.7|174265.6|174135.6|7
1727927070000|2024-10-03 03:44:30|174273.8|174143.8|174273.8|174143.8|174273.8|174143.8|174273.8|174143.8|1
1727927090000|2024-10-03 03:44:50|174258.5|174128.5|174258.5|174128.5|174258.5|174128.5|174258.5|174128.5|1
1727927100000|2024-10-03 03:45:00|174259.4|174129.4|174272.9|174142.9|174272.9|174142.9|174254.1|174124.1|5
1727927160000|2024-10-03 03:46:00|174277.8|174147.8|174277.8|174147.8|174277.8|174147.8|174277.8|174147.8|1
1727927180000|2024-10-03 03:46:20|174272.9|174142.9|174272.9|174142.9|174272.9|174142.9|174272.9|174142.9|1
1727927210000|2024-10-03 03:46:50|174285.6|174155.6|174285.6|174155.6|174285.6|174155.6|174285.6|174155.6|1
1727927220000|2024-10-03 03:47:00|174296.1|174166.1|174296.1|174166.1|174296.1|174166.1|174296.1|174166.1|1
1727927230000|2024-10-03 03:47:10|174277.8|174147.8|174277.8|174147.8|174277.8|174147.8|174277.8|174147.8|1
1727927240000|2024-10-03 03:47:20|174272.9|174142.9|174272.9|174142.9|174272.9|174142.9|174272.9|174142.9|1
1727927250000|2024-10-03 03:47:30|174285.5|174155.5|174285.5|174155.5|174285.5|174155.5|174285.5|174155.5|1
1727927260000|2024-10-03 03:47:40|174286.4|174156.4|174289.2|174159.2|174289.2|174159.2|174286.4|174156.4|2
1727927290000|2024-10-03 03:48:10|174276.9|174146.9|174276.9|174146.9|174276.9|174146.9|174276.9|174146.9|1
1727927300000|2024-10-03 03:48:20|174277.8|174147.8|174276.9|174146.9|174277.8|174147.8|174276.9|174146.9|2
1727927310000|2024-10-03 03:48:30|174310.2|174106.5|174310.2|174106.5|174310.2|174106.5|174310.2|174106.5|1
1727927340000|2024-10-03 03:49:00|174270.3|174140.3|174270.3|174140.3|174270.3|174140.3|174270.3|174140.3|1
1727927360000|2024-10-03 03:49:20|174275.5|174145.5|174271.5|174141.5|174275.5|174145.5|174270.6|174140.6|3
1727927380000|2024-10-03 03:49:40|174275.4|174145.4|174274|174144|174277.9|174147.9|174271.6|174141.6|6
1727927400000|2024-10-03 03:50:00|174278|174148|174272|174142|174279.1|174149.1|174270.2|174140.2|24
1727927410000|2024-10-03 03:50:10|174276.4|174146.4|174272.6|174142.6|174278.5|174148.5|174271.1|174141.1|21
1727927420000|2024-10-03 03:50:20|174276.9|174146.9|174273|174143|174277.8|174147.8|174272.3|174142.3|13
1727927430000|2024-10-03 03:50:30|174278.5|174148.5|174274.5|174144.5|174278.5|174148.5|174274.5|174144.5|2
1727927440000|2024-10-03 03:50:40|174273.1|174143.1|174273.1|174143.1|174273.1|174143.1|174273.1|174143.1|1
1727927460000|2024-10-03 03:51:00|174269.2|174139.2|174220.1|174090.1|174269.2|174139.2|174218.3|174088.3|6
1727927490000|2024-10-03 03:51:30|174219.6|174089.6|174225.2|174095.2|174225.2|174095.2|174219.6|174089.6|2
1727927500000|2024-10-03 03:51:40|174222.6|174092.6|174241.8|174111.8|174247.2|174117.2|174222.6|174092.6|6
1727927510000|2024-10-03 03:51:50|174245.5|174115.5|174246.5|174116.5|174246.5|174116.5|174245.5|174115.5|4
1727927520000|2024-10-03 03:52:00|174246.3|174116.3|174246.6|174116.6|174246.6|174116.6|174246.3|174116.3|3
1727927530000|2024-10-03 03:52:10|174246.3|174116.3|174246.3|174116.3|174246.3|174116.3|174246.3|174116.3|1
1727927550000|2024-10-03 03:52:30|174247.2|174117.2|174247.2|174117.2|174247.2|174117.2|174247.2|174117.2|1
1727927560000|2024-10-03 03:52:40|174247.3|174117.3|174247.3|174117.3|174247.3|174117.3|174247.3|174117.3|1
1727927570000|2024-10-03 03:52:50|174245.8|174115.8|174245.8|174115.8|174245.8|174115.8|174245.8|174115.8|1
1727927580000|2024-10-03 03:53:00|174222|174092|174216.7|174086.7|174222|174092|174214.3|174084.3|5
1727927590000|2024-10-03 03:53:10|174215.6|174085.6|174215.6|174085.6|174215.6|174085.6|174215.6|174085.6|1
1727927610000|2024-10-03 03:53:30|174213.2|174083.2|174218|174088|174218|174088|174213.2|174083.2|7
1727927620000|2024-10-03 03:53:40|174213.8|174083.8|174217.8|174087.8|174218|174088|174213.8|174083.8|3
1727927640000|2024-10-03 03:54:00|174215.1|174085.1|174215.3|174085.3|174219.2|174089.2|174214.2|174084.2|9
1727927650000|2024-10-03 03:54:10|174219.2|174089.2|174215.6|174085.6|174219.4|174089.4|174214.9|174084.9|10
1727927660000|2024-10-03 03:54:20|174219.5|174089.5|174219.5|174089.5|174219.5|174089.5|174219.5|174089.5|1
1727927670000|2024-10-03 03:54:30|174215.3|174085.3|174214.3|174084.3|174215.3|174085.3|174214.3|174084.3|2
1727927680000|2024-10-03 03:54:40|174219.3|174089.3|174213.9|174083.9|174219.3|174089.3|174213.9|174083.9|2
1727927690000|2024-10-03 03:54:50|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|1
1727927700000|2024-10-03 03:55:00|174216|174086|174216|174086|174216|174086|174216|174086|1
1727927710000|2024-10-03 03:55:10|174219.3|174089.3|174219.3|174089.3|174219.3|174089.3|174219.3|174089.3|1
1727927720000|2024-10-03 03:55:20|174217.7|174087.7|174217.7|174087.7|174217.7|174087.7|174217.7|174087.7|1
1727927730000|2024-10-03 03:55:30|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|1
1727927740000|2024-10-03 03:55:40|174214.7|174084.7|174214.7|174084.7|174214.7|174084.7|174214.7|174084.7|1
1727927760000|2024-10-03 03:56:00|174215.1|174085.1|174216|174086|174216|174086|174215.1|174085.1|2
1727927770000|2024-10-03 03:56:10|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|1
1727927790000|2024-10-03 03:56:30|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|1
1727927800000|2024-10-03 03:56:40|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|1
1727927820000|2024-10-03 03:57:00|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|1
1727927850000|2024-10-03 03:57:30|174217.1|174087.1|174216.5|174086.5|174217.1|174087.1|174216.5|174086.5|2
1727927880000|2024-10-03 03:58:00|174217.6|174087.6|174218.2|174088.2|174218.2|174088.2|174217.6|174087.6|2
1727927900000|2024-10-03 03:58:20|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|1
1727927920000|2024-10-03 03:58:40|174214.1|174084.1|174214.1|174084.1|174214.1|174084.1|174214.1|174084.1|1
1727927930000|2024-10-03 03:58:50|174217.6|174087.6|174217.6|174087.6|174217.6|174087.6|174217.6|174087.6|1
1727927940000|2024-10-03 03:59:00|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|1
1727927960000|2024-10-03 03:59:20|174214.9|174084.9|174214.9|174084.9|174214.9|174084.9|174214.9|174084.9|1
1727927980000|2024-10-03 03:59:40|174213.7|174083.7|174213.7|174083.7|174213.7|174083.7|174213.7|174083.7|1
1727927990000|2024-10-03 03:59:50|174217.6|174087.6|174216.8|174086.8|174217.6|174087.6|174215.4|174085.4|3
1727928000000|2024-10-03 04:00:00|174218.5|174088.5|174218.5|174088.5|174218.5|174088.5|174218.5|174088.5|1
1727928010000|2024-10-03 04:00:10|174218.4|174088.4|174218.4|174088.4|174218.4|174088.4|174218.4|174088.4|1
1727928030000|2024-10-03 04:00:30|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|1
1727928050000|2024-10-03 04:00:50|174218.4|174088.4|174218.8|174088.8|174218.8|174088.8|174218.4|174088.4|2
1727928060000|2024-10-03 04:01:00|174223.6|174093.6|174249.9|174119.9|174249.9|174119.9|174223.6|174093.6|3
1727928070000|2024-10-03 04:01:10|174249.8|174119.8|174249.8|174119.8|174249.8|174119.8|174249.8|174119.8|1
1727928080000|2024-10-03 04:01:20|174246|174116|174246|174116|174246|174116|174246|174116|1
1727928090000|2024-10-03 04:01:30|174244.3|174114.3|174244.3|174114.3|174244.3|174114.3|174244.3|174114.3|1
1727928100000|2024-10-03 04:01:40|174245.8|174115.8|174245.8|174115.8|174245.8|174115.8|174245.8|174115.8|1
1727928110000|2024-10-03 04:01:50|174248.2|174118.2|174248.2|174118.2|174248.2|174118.2|174248.2|174118.2|1
1727928120000|2024-10-03 04:02:00|174248.1|174118.1|174247.8|174117.8|174248.1|174118.1|174247.8|174117.8|2
1727928140000|2024-10-03 04:02:20|174246|174116|174246|174116|174246|174116|174246|174116|1
1727928150000|2024-10-03 04:02:30|174245.9|174115.9|174244.5|174114.5|174245.9|174115.9|174244.5|174114.5|2
1727928170000|2024-10-03 04:02:50|174245.9|174115.9|174245.9|174115.9|174245.9|174115.9|174245.9|174115.9|1
1727928190000|2024-10-03 04:03:10|174244.5|174114.5|174244.5|174114.5|174244.5|174114.5|174244.5|174114.5|1
1727928220000|2024-10-03 04:03:40|174245.9|174115.9|174245.9|174115.9|174245.9|174115.9|174245.9|174115.9|1
1727928230000|2024-10-03 04:03:50|174246|174116|174246|174116|174246|174116|174246|174116|1
1727928240000|2024-10-03 04:04:00|174245.9|174115.9|174245.9|174115.9|174245.9|174115.9|174245.9|174115.9|1
1727928250000|2024-10-03 04:04:10|174244.4|174114.4|174244.4|174114.4|174244.4|174114.4|174244.4|174114.4|1
1727928260000|2024-10-03 04:04:20|174246.1|174116.1|174246.1|174116.1|174246.1|174116.1|174246.1|174116.1|1
1727928270000|2024-10-03 04:04:30|174246|174116|174246|174116|174246|174116|174246|174116|1
1727928280000|2024-10-03 04:04:40|174248|174118|174248|174118|174248|174118|174248|174118|1
1727928290000|2024-10-03 04:04:50|174244.7|174114.7|174245.4|174115.4|174248|174118|174243.4|174113.4|9
1727928300000|2024-10-03 04:05:00|174243.4|174113.4|174245.3|174115.3|174245.4|174115.4|174243.4|174113.4|3
1727928310000|2024-10-03 04:05:10|174243.3|174113.3|174245.3|174115.3|174245.3|174115.3|174243.3|174113.3|2
1727928330000|2024-10-03 04:05:30|174244.6|174114.6|174247.9|174117.9|174247.9|174117.9|174244.6|174114.6|2
1727928340000|2024-10-03 04:05:40|174244.6|174114.6|174247.9|174117.9|174247.9|174117.9|174244.6|174114.6|4
1727928350000|2024-10-03 04:05:50|174248|174118|174246.7|174116.7|174248|174118|174244.7|174114.7|4
1727928370000|2024-10-03 04:06:10|174244.7|174114.7|174246.7|174116.7|174246.7|174116.7|174244.7|174114.7|2
1727928380000|2024-10-03 04:06:20|174248|174118|174248|174118|174248|174118|174248|174118|1
1727928390000|2024-10-03 04:06:30|174244.6|174114.6|174248|174118|174248|174118|174244.6|174114.6|2
1727928400000|2024-10-03 04:06:40|174246.3|174116.3|174246.3|174116.3|174246.3|174116.3|174246.3|174116.3|1
1727928440000|2024-10-03 04:07:20|174248|174118|174239.5|174109.5|174248|174118|174239.5|174109.5|3
1727928450000|2024-10-03 04:07:30|174239.6|174109.6|174236.4|174106.4|174239.6|174109.6|174236.4|174106.4|2
1727928470000|2024-10-03 04:07:50|174239.1|174109.1|174239.1|174109.1|174239.1|174109.1|174239.1|174109.1|1
1727928480000|2024-10-03 04:08:00|174243.4|174113.4|174243.4|174113.4|174243.4|174113.4|174243.4|174113.4|1
1727928490000|2024-10-03 04:08:10|174238.4|174108.4|174238.4|174108.4|174238.4|174108.4|174238.4|174108.4|1
1727928510000|2024-10-03 04:08:30|174235|174105|174235|174105|174235|174105|174235|174105|1
1727928530000|2024-10-03 04:08:50|174239.1|174109.1|174239.1|174109.1|174239.1|174109.1|174239.1|174109.1|1
1727928540000|2024-10-03 04:09:00|174241.9|174111.9|174247|174117|174247|174117|174241.9|174111.9|3
1727928550000|2024-10-03 04:09:10|174244.5|174114.5|174244.5|174114.5|174244.5|174114.5|174244.5|174114.5|1
1727928560000|2024-10-03 04:09:20|174240.3|174110.3|174240.3|174110.3|174240.3|174110.3|174240.3|174110.3|1
1727928580000|2024-10-03 04:09:40|174237.5|174107.5|174237.4|174107.4|174237.5|174107.5|174237.4|174107.4|2
1727928590000|2024-10-03 04:09:50|174240.6|174110.6|174241.1|174111.1|174241.1|174111.1|174240.6|174110.6|2
1727928600000|2024-10-03 04:10:00|174233.6|174103.6|174233.6|174103.6|174233.6|174103.6|174233.6|174103.6|1
1727928610000|2024-10-03 04:10:10|174231.4|174101.4|174217.8|174087.8|174231.4|174101.4|174215.5|174085.5|7
1727928650000|2024-10-03 04:10:50|174221|174091|174221|174091|174221|174091|174221|174091|1
1727928660000|2024-10-03 04:11:00|174220.8|174090.8|174221|174091|174221|174091|174220.8|174090.8|2
1727928670000|2024-10-03 04:11:10|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|1
1727928690000|2024-10-03 04:11:30|174215.7|174085.7|174215.7|174085.7|174215.7|174085.7|174215.7|174085.7|1
1727928700000|2024-10-03 04:11:40|174220.8|174090.8|174218.4|174088.4|174220.8|174090.8|174218.4|174088.4|2
1727928720000|2024-10-03 04:12:00|174213.5|174083.5|174213.5|174083.5|174213.5|174083.5|174213.5|174083.5|1
1727928730000|2024-10-03 04:12:10|174212.6|174082.6|174212.6|174082.6|174212.6|174082.6|174212.6|174082.6|1
1727928750000|2024-10-03 04:12:30|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|1
1727928760000|2024-10-03 04:12:40|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|1
1727928780000|2024-10-03 04:13:00|174213|174083|174213|174083|174217.1|174087.1|174213|174083|3
1727928810000|2024-10-03 04:13:30|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|1
1727928820000|2024-10-03 04:13:40|174216.4|174086.4|174211.5|174081.5|174217.5|174087.5|174211.5|174081.5|3
1727928840000|2024-10-03 04:14:00|174212.7|174082.7|174212.7|174082.7|174212.7|174082.7|174212.7|174082.7|1
1727928850000|2024-10-03 04:14:10|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|174216.8|174086.8|1
1727928870000|2024-10-03 04:14:30|174216.1|174086.1|174215.5|174085.5|174216.1|174086.1|174215.5|174085.5|2
1727928880000|2024-10-03 04:14:40|174212.8|174082.8|174212.8|174082.8|174212.8|174082.8|174212.8|174082.8|1
1727928900000|2024-10-03 04:15:00|174213.8|174083.8|174213.8|174083.8|174213.8|174083.8|174213.8|174083.8|1
1727928910000|2024-10-03 04:15:10|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|174216.1|174086.1|1
1727928930000|2024-10-03 04:15:30|174217.6|174087.6|174217.6|174087.6|174217.6|174087.6|174217.6|174087.6|1
1727928960000|2024-10-03 04:16:00|174217.7|174087.7|174212.6|174082.6|174217.7|174087.7|174212.6|174082.6|4
1727928980000|2024-10-03 04:16:20|174217.8|174087.8|174213.6|174083.6|174217.8|174087.8|174213.6|174083.6|2
1727928990000|2024-10-03 04:16:30|174212.6|174082.6|174212.6|174082.6|174212.6|174082.6|174212.6|174082.6|1
1727929000000|2024-10-03 04:16:40|174212.8|174082.8|174212.8|174082.8|174212.8|174082.8|174212.8|174082.8|1
1727929010000|2024-10-03 04:16:50|174215.8|174085.8|174215.8|174085.8|174215.8|174085.8|174215.8|174085.8|1
1727929040000|2024-10-03 04:17:20|174212.7|174082.7|174212.7|174082.7|174212.7|174082.7|174212.7|174082.7|1
1727929060000|2024-10-03 04:17:40|174217.5|174087.5|174217.5|174087.5|174217.5|174087.5|174217.5|174087.5|1
1727929090000|2024-10-03 04:18:10|174213|174083|174215.1|174085.1|174215.1|174085.1|174213|174083|2
1727929100000|2024-10-03 04:18:20|174218.8|174088.8|174214.8|174084.8|174219.1|174089.1|174214.8|174084.8|4
1727929120000|2024-10-03 04:18:40|174214|174084|174214|174084|174214|174084|174214|174084|1
1727929130000|2024-10-03 04:18:50|174209.1|174079.1|174204.8|174074.8|174209.1|174079.1|174202.6|174072.6|7
1727929140000|2024-10-03 04:19:00|174206.2|174076.2|174206.9|174076.9|174206.9|174076.9|174206.2|174076.2|2
1727929160000|2024-10-03 04:19:20|174210|174080|174210|174080|174210|174080|174210|174080|1
1727929170000|2024-10-03 04:19:30|174211.8|174081.8|174212.9|174082.9|174212.9|174082.9|174211.8|174081.8|2
1727929180000|2024-10-03 04:19:40|174208.2|174078.2|174208.2|174078.2|174208.2|174078.2|174208.2|174078.2|1
1727929200000|2024-10-03 04:20:00|174208.5|174078.5|174212.9|174082.9|174212.9|174082.9|174208.5|174078.5|5
1727929220000|2024-10-03 04:20:20|174210.1|174080.1|174208.6|174078.6|174210.1|174080.1|174205.2|174075.2|3
1727929230000|2024-10-03 04:20:30|174213.4|174083.4|174209.5|174079.5|174213.4|174083.4|174209.5|174079.5|2
1727929240000|2024-10-03 04:20:40|174213.4|174083.4|174209|174079|174213.4|174083.4|174209|174079|2
1727929250000|2024-10-03 04:20:50|174213.9|174083.9|174209|174079|174215|174085|174209|174079|3
1727929260000|2024-10-03 04:21:00|174208.2|174078.2|174209.1|174079.1|174209.1|174079.1|174208.2|174078.2|2
1727929290000|2024-10-03 04:21:30|174213.9|174083.9|174209.8|174079.8|174214.9|174084.9|174209.8|174079.8|4
1727929300000|2024-10-03 04:21:40|174214.4|174084.4|174209.3|174079.3|174214.6|174084.6|174209.1|174079.1|13
1727929310000|2024-10-03 04:21:50|174210.5|174080.5|174205.1|174075.1|174214.7|174084.7|174201.7|174071.7|6
1727929320000|2024-10-03 04:22:00|174207.4|174077.4|174206.3|174076.3|174207.5|174077.5|174206.3|174076.3|3
1727929340000|2024-10-03 04:22:20|174207.3|174077.3|174207.3|174077.3|174207.3|174077.3|174207.3|174077.3|1
1727929360000|2024-10-03 04:22:40|174210.9|174080.9|174205.3|174075.3|174210.9|174080.9|174205.3|174075.3|2
1727929390000|2024-10-03 04:23:10|174209.4|174079.4|174209.4|174079.4|174209.4|174079.4|174209.4|174079.4|1
1727929420000|2024-10-03 04:23:40|174209.1|174079.1|174216.9|174086.9|174217|174087|174209.1|174079.1|5
1727929440000|2024-10-03 04:24:00|174215.7|174085.7|174215.7|174085.7|174215.7|174085.7|174215.7|174085.7|1
1727929450000|2024-10-03 04:24:10|174214.9|174084.9|174214.9|174084.9|174214.9|174084.9|174214.9|174084.9|1
1727929480000|2024-10-03 04:24:40|174213.7|174083.7|174213.7|174083.7|174213.7|174083.7|174213.7|174083.7|1
1727929500000|2024-10-03 04:25:00|174213.1|174083.1|174213.1|174083.1|174213.1|174083.1|174213.1|174083.1|1
1727929510000|2024-10-03 04:25:10|174214.9|174084.9|174216.6|174086.6|174216.9|174086.9|174214.9|174084.9|3
1727929530000|2024-10-03 04:25:30|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|174218.2|174088.2|1
1727929540000|2024-10-03 04:25:40|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|1
1727929550000|2024-10-03 04:25:50|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|1
1727929560000|2024-10-03 04:26:00|174214.5|174084.5|174213.3|174083.3|174214.5|174084.5|174213.3|174083.3|2
1727929590000|2024-10-03 04:26:30|174214|174084|174214|174084|174214|174084|174214|174084|1
1727929600000|2024-10-03 04:26:40|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|1
1727929610000|2024-10-03 04:26:50|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|1
1727929620000|2024-10-03 04:27:00|174216|174086|174214.9|174084.9|174216|174086|174214.9|174084.9|2
1727929650000|2024-10-03 04:27:30|174216.3|174086.3|174218|174088|174218|174088|174216.3|174086.3|2
1727929660000|2024-10-03 04:27:40|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|174216.4|174086.4|1
1727929670000|2024-10-03 04:27:50|174216.5|174086.5|174216.6|174086.6|174216.6|174086.6|174216.5|174086.5|2
1727929680000|2024-10-03 04:28:00|174215.4|174085.4|174215.4|174085.4|174215.4|174085.4|174215.4|174085.4|1
1727929700000|2024-10-03 04:28:20|174215.3|174085.3|174215.3|174085.3|174215.3|174085.3|174215.3|174085.3|1
1727929710000|2024-10-03 04:28:30|174214.5|174084.5|174216.5|174086.5|174216.5|174086.5|174214.5|174084.5|2
1727929730000|2024-10-03 04:28:50|174215.5|174085.5|174215.5|174085.5|174215.5|174085.5|174215.5|174085.5|1
1727929740000|2024-10-03 04:29:00|174214.5|174084.5|174214.5|174084.5|174214.5|174084.5|174214.5|174084.5|1
1727929770000|2024-10-03 04:29:30|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|1
1727929800000|2024-10-03 04:30:00|174215.3|174085.3|174215.3|174085.3|174215.3|174085.3|174215.3|174085.3|1
1727929820000|2024-10-03 04:30:20|174214.5|174084.5|174214.5|174084.5|174214.5|174084.5|174214.5|174084.5|1
1727929830000|2024-10-03 04:30:30|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|174216.5|174086.5|1
1727929840000|2024-10-03 04:30:40|174217.4|174087.4|174217.4|174087.4|174217.4|174087.4|174217.4|174087.4|1
1727929860000|2024-10-03 04:31:00|174216.5|174086.5|174215.3|174085.3|174216.5|174086.5|174215.3|174085.3|2
1727929870000|2024-10-03 04:31:10|174213.2|174083.2|174213.2|174083.2|174213.2|174083.2|174213.2|174083.2|1
1727929880000|2024-10-03 04:31:20|174215|174085|174215|174085|174215|174085|174215|174085|1
1727929890000|2024-10-03 04:31:30|174214.7|174084.7|174214.7|174084.7|174214.7|174084.7|174214.7|174084.7|1
1727929900000|2024-10-03 04:31:40|174213.8|174083.8|174213.8|174083.8|174213.8|174083.8|174213.8|174083.8|1
1727929920000|2024-10-03 04:32:00|174214.6|174084.6|174213.8|174083.8|174214.6|174084.6|174213.8|174083.8|2
1727929930000|2024-10-03 04:32:10|174213.4|174083.4|174214.7|174084.7|174214.7|174084.7|174213.4|174083.4|2
1727929940000|2024-10-03 04:32:20|174214.8|174084.8|174214.8|174084.8|174214.8|174084.8|174214.8|174084.8|1
1727929950000|2024-10-03 04:32:30|174214.6|174084.6|174215.6|174085.6|174215.6|174085.6|174214.6|174084.6|2
1727929960000|2024-10-03 04:32:40|174213.5|174083.5|174211.8|174081.8|174213.5|174083.5|174211.8|174081.8|2
1727929980000|2024-10-03 04:33:00|174210.2|174080.2|174210.2|174080.2|174210.2|174080.2|174210.2|174080.2|1
1727929990000|2024-10-03 04:33:10|174212.1|174082.1|174212.1|174082.1|174212.1|174082.1|174212.1|174082.1|1
1727930000000|2024-10-03 04:33:20|174214.2|174084.2|174214.2|174084.2|174214.2|174084.2|174214.2|174084.2|1
1727930010000|2024-10-03 04:33:30|174214.1|174084.1|174216.4|174086.4|174216.4|174086.4|174214.1|174084.1|2
1727930020000|2024-10-03 04:33:40|174215.5|174085.5|174215.5|174085.5|174215.5|174085.5|174215.5|174085.5|1
1727930030000|2024-10-03 04:33:50|174213.9|174083.9|174213.9|174083.9|174213.9|174083.9|174213.9|174083.9|1
1727930040000|2024-10-03 04:34:00|174210.9|174080.9|174210.9|174080.9|174210.9|174080.9|174210.9|174080.9|1
1727930060000|2024-10-03 04:34:20|174213.6|174083.6|174213.6|174083.6|174213.6|174083.6|174213.6|174083.6|1
1727930070000|2024-10-03 04:34:30|174215.8|174085.8|174215.8|174085.8|174215.8|174085.8|174215.8|174085.8|1
1727930080000|2024-10-03 04:34:40|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|1
1727930090000|2024-10-03 04:34:50|174213.1|174083.1|174210|174080|174213.1|174083.1|174210|174080|2
1727930110000|2024-10-03 04:35:10|174213|174083|174213|174083|174213|174083|174213|174083|1
1727930130000|2024-10-03 04:35:30|174214.3|174084.3|174215.9|174085.9|174215.9|174085.9|174213.7|174083.7|5
1727930140000|2024-10-03 04:35:40|174216.6|174086.6|174215.9|174085.9|174216.6|174086.6|174215.9|174085.9|2
1727930150000|2024-10-03 04:35:50|174214.3|174084.3|174214.3|174084.3|174214.3|174084.3|174214.3|174084.3|1
1727930160000|2024-10-03 04:36:00|174211.2|174081.2|174211.2|174081.2|174211.2|174081.2|174211.2|174081.2|1
1727930170000|2024-10-03 04:36:10|174214.8|174084.8|174214.8|174084.8|174214.8|174084.8|174214.8|174084.8|1
1727930180000|2024-10-03 04:36:20|174213.9|174083.9|174213.8|174083.8|174214.7|174084.7|174213.8|174083.8|3
1727930190000|2024-10-03 04:36:30|174216.1|174086.1|174211.4|174081.4|174216.1|174086.1|174211.4|174081.4|2
1727930220000|2024-10-03 04:37:00|174210.1|174080.1|174210.1|174080.1|174210.1|174080.1|174210.1|174080.1|1
1727930230000|2024-10-03 04:37:10|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|1
1727930240000|2024-10-03 04:37:20|174210.7|174080.7|174210.7|174080.7|174210.7|174080.7|174210.7|174080.7|1
1727930250000|2024-10-03 04:37:30|174212.5|174082.5|174214.3|174084.3|174214.3|174084.3|174212.5|174082.5|2
1727930280000|2024-10-03 04:38:00|174213.6|174083.6|174210.7|174080.7|174213.6|174083.6|174210.7|174080.7|2
1727930300000|2024-10-03 04:38:20|174213.1|174083.1|174213.1|174083.1|174213.1|174083.1|174213.1|174083.1|1
1727930310000|2024-10-03 04:38:30|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|174215.1|174085.1|1
1727930330000|2024-10-03 04:38:50|174213.6|174083.6|174214|174084|174214.5|174084.5|174213.6|174083.6|3
1727930340000|2024-10-03 04:39:00|174212.6|174082.6|174210|174080|174212.6|174082.6|174210|174080|2
1727930350000|2024-10-03 04:39:10|174209.2|174079.2|174207.6|174077.6|174209.2|174079.2|174207.5|174077.5|5
1727930360000|2024-10-03 04:39:20|174208.2|174078.2|174207.5|174077.5|174208.7|174078.7|174207.5|174077.5|4
1727930370000|2024-10-03 04:39:30|174208.1|174078.1|174208.1|174078.1|174208.1|174078.1|174208.1|174078.1|1
1727930380000|2024-10-03 04:39:40|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|1
1727930400000|2024-10-03 04:40:00|174208|174078|174211.5|174081.5|174211.5|174081.5|174208|174078|2
1727930430000|2024-10-03 04:40:30|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|1
1727930460000|2024-10-03 04:41:00|174210.5|174080.5|174209.4|174079.4|174210.5|174080.5|174209.4|174079.4|2
1727930490000|2024-10-03 04:41:30|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|174209.5|174079.5|1
1727930510000|2024-10-03 04:41:50|174211.1|174081.1|174211.1|174081.1|174211.1|174081.1|174211.1|174081.1|1
1727930520000|2024-10-03 04:42:00|174209.9|174079.9|174209.9|174079.9|174209.9|174079.9|174209.9|174079.9|1
1727930540000|2024-10-03 04:42:20|174208|174078|174208|174078|174208|174078|174208|174078|1
1727930570000|2024-10-03 04:42:50|174211.1|174081.1|174212.6|174082.6|174212.6|174082.6|174211.1|174081.1|2
1727930580000|2024-10-03 04:43:00|174212.7|174082.7|174211.2|174081.2|174212.7|174082.7|174211.2|174081.2|2
1727930600000|2024-10-03 04:43:20|174208|174078|174208|174078|174208|174078|174208|174078|1
1727930620000|2024-10-03 04:43:40|174209.5|174079.5|174217.3|174087.3|174217.3|174087.3|174206.3|174076.3|4
1727930630000|2024-10-03 04:43:50|174216.7|174086.7|174239.5|174109.5|174239.5|174109.5|174216.7|174086.7|5
1727930640000|2024-10-03 04:44:00|174237.7|174107.7|174237.7|174107.7|174237.7|174107.7|174237.7|174107.7|1
1727930650000|2024-10-03 04:44:10|174241.6|174111.6|174241.6|174111.6|174241.6|174111.6|174241.6|174111.6|1
1727930660000|2024-10-03 04:44:20|174243.8|174113.8|174241.6|174111.6|174243.8|174113.8|174241.6|174111.6|4
1727930680000|2024-10-03 04:44:40|174233.3|174103.3|174233.3|174103.3|174233.3|174103.3|174233.3|174103.3|1
1727930690000|2024-10-03 04:44:50|174237|174107|174244|174114|174244|174114|174237|174107|3
1727930700000|2024-10-03 04:45:00|174240|174110|174240.1|174110.1|174240.1|174110.1|174237.8|174107.8|3
1727930730000|2024-10-03 04:45:30|174237.1|174107.1|174242.5|174112.5|174242.5|174112.5|174237.1|174107.1|2
1727930750000|2024-10-03 04:45:50|174237.1|174107.1|174237.1|174107.1|174237.1|174107.1|174237.1|174107.1|1
1727930760000|2024-10-03 04:46:00|174242.2|174112.2|174242.2|174112.2|174242.2|174112.2|174242.2|174112.2|1
1727930770000|2024-10-03 04:46:10|174240.3|174110.3|174240.3|174110.3|174240.3|174110.3|174240.3|174110.3|1
1727930780000|2024-10-03 04:46:20|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|1
1727930790000|2024-10-03 04:46:30|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|1
1727930800000|2024-10-03 04:46:40|174242.4|174112.4|174242.4|174112.4|174242.4|174112.4|174242.4|174112.4|1
1727930810000|2024-10-03 04:46:50|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|1
1727930840000|2024-10-03 04:47:20|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|1
1727930870000|2024-10-03 04:47:50|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|1
1727930900000|2024-10-03 04:48:20|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|1
1727930920000|2024-10-03 04:48:40|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|1
1727930930000|2024-10-03 04:48:50|174240.3|174110.3|174240.3|174110.3|174240.3|174110.3|174240.3|174110.3|1
1727930950000|2024-10-03 04:49:10|174237.2|174107.2|174237.2|174107.2|174237.2|174107.2|174237.2|174107.2|1
1727930960000|2024-10-03 04:49:20|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|174242.5|174112.5|1
1727930980000|2024-10-03 04:49:40|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|174244.9|174114.9|1
1727930990000|2024-10-03 04:49:50|174246.1|174116.1|174244.5|174114.5|174246.1|174116.1|174242.2|174112.2|3
1727931010000|2024-10-03 04:50:10|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931030000|2024-10-03 04:50:30|174248.1|174118.1|174246.9|174116.9|174248.1|174118.1|174246.9|174116.9|2
1727931050000|2024-10-03 04:50:50|174242.9|174112.9|174242.9|174112.9|174242.9|174112.9|174242.9|174112.9|1
1727931060000|2024-10-03 04:51:00|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931080000|2024-10-03 04:51:20|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|1
1727931090000|2024-10-03 04:51:30|174246.1|174116.1|174246.1|174116.1|174246.1|174116.1|174246.1|174116.1|1
1727931110000|2024-10-03 04:51:50|174246.9|174116.9|174241.8|174111.8|174246.9|174116.9|174241.8|174111.8|2
1727931140000|2024-10-03 04:52:20|174240.9|174110.9|174248.1|174118.1|174248.1|174118.1|174240.9|174110.9|2
1727931160000|2024-10-03 04:52:40|174246.3|174116.3|174246.3|174116.3|174246.3|174116.3|174246.3|174116.3|1
1727931170000|2024-10-03 04:52:50|174241.3|174111.3|174241.3|174111.3|174241.3|174111.3|174241.3|174111.3|1
1727931190000|2024-10-03 04:53:10|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931200000|2024-10-03 04:53:20|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|1
1727931220000|2024-10-03 04:53:40|174247.6|174117.6|174247.6|174117.6|174247.6|174117.6|174247.6|174117.6|1
1727931230000|2024-10-03 04:53:50|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|1
1727931250000|2024-10-03 04:54:10|174237.1|174107.1|174240.9|174110.9|174240.9|174110.9|174237.1|174107.1|2
1727931270000|2024-10-03 04:54:30|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|1
1727931280000|2024-10-03 04:54:40|174247.6|174117.6|174247.6|174117.6|174247.6|174117.6|174247.6|174117.6|1
1727931290000|2024-10-03 04:54:50|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|174242.3|174112.3|1
1727931310000|2024-10-03 04:55:10|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931320000|2024-10-03 04:55:20|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|1
1727931330000|2024-10-03 04:55:30|174247|174117|174247|174117|174247|174117|174247|174117|1
1727931350000|2024-10-03 04:55:50|174241.9|174111.9|174241.9|174111.9|174241.9|174111.9|174241.9|174111.9|1
1727931360000|2024-10-03 04:56:00|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931380000|2024-10-03 04:56:20|174248.2|174118.2|174248.2|174118.2|174248.2|174118.2|174248.2|174118.2|1
1727931410000|2024-10-03 04:56:50|174242.8|174112.8|174242.8|174112.8|174242.8|174112.8|174242.8|174112.8|1
1727931420000|2024-10-03 04:57:00|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931440000|2024-10-03 04:57:20|174241.9|174111.9|174247|174117|174247|174117|174241.9|174111.9|2
1727931470000|2024-10-03 04:57:50|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|174240.9|174110.9|1
1727931490000|2024-10-03 04:58:10|174242.6|174112.6|174242.6|174112.6|174242.6|174112.6|174242.6|174112.6|1
1727931510000|2024-10-03 04:58:30|174248|174118|174248|174118|174248|174118|174248|174118|1
1727931530000|2024-10-03 04:58:50|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|174248.1|174118.1|1
1727931550000|2024-10-03 04:59:10|174248.3|174118.3|174244.8|174114.8|174248.3|174118.3|174244.8|174114.8|2
1727931580000|2024-10-03 04:59:40|174242.8|174112.8|174242.8|174112.8|174242.8|174112.8|174242.8|174112.8|1
1727931590000|2024-10-03 04:59:50|174237.4|174107.4|174237.4|174107.4|174237.4|174107.4|174237.4|174107.4|1
1727931600000|2024-10-03 05:00:00|174237.6|174107.6|174236.9|174106.9|174237.6|174107.6|174233.8|174103.8|4
1727931630000|2024-10-03 05:00:30|174217.2|174087.2|174204.3|174074.3|174217.2|174087.2|174204.3|174074.3|3
1727931640000|2024-10-03 05:00:40|174207.8|174077.8|174209.7|174079.7|174213.2|174083.2|174206.2|174076.2|8
1727931650000|2024-10-03 05:00:50|174212.9|174082.9|174189.5|174059.5|174212.9|174082.9|174188|174058|4
1727931660000|2024-10-03 05:01:00|174190.1|174060.1|174183.1|174053.1|174190.1|174060.1|174183.1|174053.1|3
1727931670000|2024-10-03 05:01:10|174164.9|174034.9|174154.2|174024.2|174164.9|174034.9|174154.2|174024.2|4
1727931680000|2024-10-03 05:01:20|174155.3|174025.3|174155.3|174025.3|174155.3|174025.3|174155.3|174025.3|1
1727931690000|2024-10-03 05:01:30|174155.4|174025.4|174153.1|174023.1|174155.4|174025.4|174153.1|174023.1|3
1727931710000|2024-10-03 05:01:50|174147.9|174017.9|174147.9|174017.9|174147.9|174017.9|174147.9|174017.9|1
1727931720000|2024-10-03 05:02:00|174148|174018|174138.3|174008.3|174148|174018|174138.3|174008.3|2
1727931730000|2024-10-03 05:02:10|174138.5|174008.5|174153|174023|174153|174023|174138.5|174008.5|3
1727931740000|2024-10-03 05:02:20|174153.1|174023.1|174153.1|174023.1|174153.1|174023.1|174153.1|174023.1|1
1727931750000|2024-10-03 05:02:30|174153.2|174023.2|174158.5|174028.5|174158.5|174028.5|174153.2|174023.2|3
1727931760000|2024-10-03 05:02:40|174156.7|174026.7|174155.7|174025.7|174156.7|174026.7|174155.7|174025.7|2
1727931770000|2024-10-03 05:02:50|174151.8|174021.8|174152|174022|174152|174022|174151.8|174021.8|2
1727931780000|2024-10-03 05:03:00|174150.6|174020.6|174150.5|174020.5|174150.6|174020.6|174145.9|174015.9|3
1727931790000|2024-10-03 05:03:10|174150.6|174020.6|174150.1|174020.1|174150.6|174020.6|174148.3|174018.3|3
1727931800000|2024-10-03 05:03:20|174150.2|174020.2|174150.2|174020.2|174150.2|174020.2|174150.2|174020.2|1
1727931810000|2024-10-03 05:03:30|174144.6|174014.6|174144.6|174014.6|174144.6|174014.6|174144.6|174014.6|1
1727931820000|2024-10-03 05:03:40|174142.6|174012.6|174139.2|174009.2|174142.7|174012.7|174134|174004|7
1727931830000|2024-10-03 05:03:50|174134.9|174004.9|174134.9|174004.9|174134.9|174004.9|174134.9|174004.9|1
1727931840000|2024-10-03 05:04:00|174131.8|174001.8|174135.1|174005.1|174135.1|174005.1|174131.8|174001.8|3
1727931850000|2024-10-03 05:04:10|174136.7|174006.7|174136.7|174006.7|174136.7|174006.7|174136.7|174006.7|1
1727931860000|2024-10-03 05:04:20|174142|174012|174145.2|174015.2|174150|174020|174140.4|174010.4|11
1727931870000|2024-10-03 05:04:30|174145.3|174015.3|174145.3|174015.3|174145.3|174015.3|174145.3|174015.3|1
1727931880000|2024-10-03 05:04:40|174147.5|174017.5|174143.4|174013.4|174147.5|174017.5|174142.6|174012.6|5
1727931890000|2024-10-03 05:04:50|174142.6|174012.6|174143.4|174013.4|174145.9|174015.9|174142.6|174012.6|8
1727931900000|2024-10-03 05:05:00|174145.3|174015.3|174143.3|174013.3|174145.3|174015.3|174143.3|174013.3|8
1727931910000|2024-10-03 05:05:10|174145.1|174015.1|174144.4|174014.4|174145.9|174015.9|174142.4|174012.4|6
1727931920000|2024-10-03 05:05:20|174155.8|174025.8|174152.6|174022.6|174155.8|174025.8|174152.6|174022.6|2
1727931930000|2024-10-03 05:05:30|174155.1|174025.1|174152.6|174022.6|174156.9|174026.9|174152.6|174022.6|6
1727931940000|2024-10-03 05:05:40|174153.1|174023.1|174154|174024|174159.2|174029.2|174144.8|174014.8|13
1727931950000|2024-10-03 05:05:50|174153.4|174023.4|174160.3|174030.3|174160.3|174030.3|174144.6|174014.6|16
1727931960000|2024-10-03 05:06:00|174157.8|174027.8|174172|174042|174172|174042|174157.8|174027.8|4
1727931970000|2024-10-03 05:06:10|174171.7|174041.7|174171.7|174041.7|174171.7|174041.7|174171.7|174041.7|1
1727931980000|2024-10-03 05:06:20|174171.8|174041.8|174173.2|174043.2|174173.2|174043.2|174170.5|174040.5|7
1727931990000|2024-10-03 05:06:30|174173.7|174043.7|174173.7|174043.7|174173.7|174043.7|174173.7|174043.7|1
1727932000000|2024-10-03 05:06:40|174173.8|174043.8|174171.5|174041.5|174173.8|174043.8|174171.5|174041.5|2
1727932010000|2024-10-03 05:06:50|174173.8|174043.8|174171.5|174041.5|174173.8|174043.8|174171.5|174041.5|2
1727932020000|2024-10-03 05:07:00|174165.5|174035.5|174162|174032|174165.5|174035.5|174162|174032|2
1727932030000|2024-10-03 05:07:10|174165|174035|174160.9|174030.9|174165|174035|174158.2|174028.2|6
1727932050000|2024-10-03 05:07:30|174161|174031|174166.3|174036.3|174168.7|174038.7|174158.4|174028.4|7
1727932080000|2024-10-03 05:08:00|174161.3|174031.3|174161.3|174031.3|174161.3|174031.3|174161.3|174031.3|1
1727932090000|2024-10-03 05:08:10|174161.4|174031.4|174161.4|174031.4|174161.4|174031.4|174161.4|174031.4|1
1727932100000|2024-10-03 05:08:20|174157.6|174027.6|174163.1|174033.1|174163.1|174033.1|174154.8|174024.8|4
1727932130000|2024-10-03 05:08:50|174163.2|174033.2|174157.4|174027.4|174163.4|174033.4|174157.4|174027.4|4
1727932160000|2024-10-03 05:09:20|174157.5|174027.5|174164.3|174034.3|174164.3|174034.3|174157.5|174027.5|2
1727932170000|2024-10-03 05:09:30|174161.5|174031.5|174161.5|174031.5|174161.5|174031.5|174161.5|174031.5|1
1727932190000|2024-10-03 05:09:50|174161.6|174031.6|174150|174020|174161.6|174031.6|174150|174020|2
1727932200000|2024-10-03 05:10:00|174150.1|174020.1|174157.6|174027.6|174157.6|174027.6|174150.1|174020.1|2
1727932210000|2024-10-03 05:10:10|174163.3|174033.3|174163.3|174033.3|174163.3|174033.3|174163.3|174033.3|1
1727932240000|2024-10-03 05:10:40|174160.2|174030.2|174150.2|174020.2|174160.2|174030.2|174150.2|174020.2|2
1727932260000|2024-10-03 05:11:00|174164.4|174034.4|174165.4|174035.4|174165.4|174035.4|174164.4|174034.4|2
1727932270000|2024-10-03 05:11:10|174167.2|174037.2|174166.7|174036.7|174167.2|174037.2|174166.7|174036.7|2
1727932290000|2024-10-03 05:11:30|174158|174028|174158.1|174028.1|174158.1|174028.1|174158|174028|2
1727932300000|2024-10-03 05:11:40|174150.9|174020.9|174158.7|174028.7|174158.7|174028.7|174150.9|174020.9|3
1727932310000|2024-10-03 05:11:50|174166.5|174036.5|174172.1|174042.1|174172.1|174042.1|174166.5|174036.5|2
1727932330000|2024-10-03 05:12:10|174172.3|174042.3|174172.3|174042.3|174172.3|174042.3|174172.3|174042.3|1
1727932340000|2024-10-03 05:12:20|174159.4|174029.4|174169.3|174039.3|174169.3|174039.3|174159.4|174029.4|2
1727932350000|2024-10-03 05:12:30|174169.4|174039.4|174168.2|174038.2|174169.4|174039.4|174166|174036|3
1727932360000|2024-10-03 05:12:40|174160.1|174030.1|174164.3|174034.3|174164.3|174034.3|174158|174028|5
1727932390000|2024-10-03 05:13:10|174162.2|174032.2|174162.2|174032.2|174162.2|174032.2|174162.2|174032.2|1
1727932400000|2024-10-03 05:13:20|174154.6|174024.6|174154.6|174024.6|174154.6|174024.6|174154.6|174024.6|1
1727932410000|2024-10-03 05:13:30|174157.8|174027.8|174157.8|174027.8|174157.8|174027.8|174157.8|174027.8|1
1727932420000|2024-10-03 05:13:40|174165.3|174035.3|174165.3|174035.3|174165.3|174035.3|174165.3|174035.3|1
1727932430000|2024-10-03 05:13:50|174165.4|174035.4|174165.4|174035.4|174165.4|174035.4|174165.4|174035.4|1
1727932450000|2024-10-03 05:14:10|174151.7|174021.7|174151.7|174021.7|174151.7|174021.7|174151.7|174021.7|1
1727932460000|2024-10-03 05:14:20|174157.8|174027.8|174160.3|174030.3|174160.3|174030.3|174157.8|174027.8|2
1727932470000|2024-10-03 05:14:30|174163.4|174033.4|174171.2|174041.2|174172|174042|174163.4|174033.4|3
1727932480000|2024-10-03 05:14:40|174174.1|174044.1|174203|174073|174203|174073|174174.1|174044.1|5
1727932490000|2024-10-03 05:14:50|174196.7|174066.7|174203|174073|174203|174073|174196.7|174066.7|2
1727932500000|2024-10-03 05:15:00|174196.7|174066.7|174196.7|174066.7|174196.7|174066.7|174196.7|174066.7|1
1727932510000|2024-10-03 05:15:10|174203|174073|174196.3|174066.3|174203|174073|174190.2|174060.2|6
1727932540000|2024-10-03 05:15:40|174180|174050|174198.5|174068.5|174198.5|174068.5|174180|174050|3
1727932550000|2024-10-03 05:15:50|174198.1|174068.1|174192.2|174062.2|174198.1|174068.1|174192.2|174062.2|2
1727932560000|2024-10-03 05:16:00|174196|174066|174200.2|174070.2|174200.2|174070.2|174190.6|174060.6|4
1727932570000|2024-10-03 05:16:10|174193.6|174063.6|174170.2|174040.2|174193.6|174063.6|174162.5|174032.5|8
1727932580000|2024-10-03 05:16:20|174168.4|174038.4|174158.2|174028.2|174168.4|174038.4|174158.2|174028.2|3
1727932590000|2024-10-03 05:16:30|174178|174048|174172.1|174042.1|174178|174048|174169.2|174039.2|4
1727932600000|2024-10-03 05:16:40|174166.2|174036.2|174167.7|174037.7|174167.7|174037.7|174166.2|174036.2|2
1727932630000|2024-10-03 05:17:10|174179|174049|174179|174049|174179|174049|174179|174049|1
1727932640000|2024-10-03 05:17:20|174181.1|174051.1|174173.5|174043.5|174190.4|174060.4|174173.5|174043.5|8
1727932680000|2024-10-03 05:18:00|174161.7|174031.7|174172.8|174042.8|174182.2|174052.2|174161.7|174031.7|4
1727932690000|2024-10-03 05:18:10|174177.2|174047.2|174165.8|174035.8|174177.2|174047.2|174165.8|174035.8|4
1727932700000|2024-10-03 05:18:20|174171.6|174041.6|174165.2|174035.2|174171.6|174041.6|174165.2|174035.2|3
1727932710000|2024-10-03 05:18:30|174160|174030|174161.2|174031.2|174161.5|174031.5|174155|174025|6
1727932720000|2024-10-03 05:18:40|174158.3|174028.3|174083.5|173953.5|174158.3|174028.3|174083.5|173953.5|7
1727932730000|2024-10-03 05:18:50|174083.6|173953.6|174083.6|173953.6|174083.6|173953.6|174083.6|173953.6|1
1727932740000|2024-10-03 05:19:00|174083.7|173953.7|174083.7|173953.7|174083.7|173953.7|174083.7|173953.7|1
1727932750000|2024-10-03 05:19:10|174081.7|173951.7|174085.2|173955.2|174085.2|173955.2|174081.7|173951.7|2
1727932760000|2024-10-03 05:19:20|174085.4|173955.4|174085.4|173955.4|174085.4|173955.4|174085.4|173955.4|1
1727932770000|2024-10-03 05:19:30|174083|173953|174086.1|173956.1|174086.1|173956.1|174083|173953|3
1727932780000|2024-10-03 05:19:40|174086.9|173956.9|174083.9|173953.9|174086.9|173956.9|174083.9|173953.9|2
1727932790000|2024-10-03 05:19:50|174084|173954|174087.9|173957.9|174087.9|173957.9|174084|173954|3
1727932800000|2024-10-03 05:20:00|174090.8|173960.8|174156.7|174026.7|174157.7|174027.7|174090.8|173960.8|14
1727932810000|2024-10-03 05:20:10|174152.2|174022.2|174154.3|174024.3|174159.8|174029.8|174152.2|174022.2|27
1727932820000|2024-10-03 05:20:20|174156.8|174026.8|174153.9|174023.9|174156.8|174026.8|174153.9|174023.9|2
1727932830000|2024-10-03 05:20:30|174132.2|174002.2|174121.7|173991.7|174132.2|174002.2|174121.7|173991.7|3
1727932840000|2024-10-03 05:20:40|174117.1|173987.1|174124.7|173994.7|174124.7|173994.7|174103.3|173973.3|8
1727932850000|2024-10-03 05:20:50|174124.8|173994.8|174124.7|173994.7|174124.8|173994.8|174123.1|173993.1|6
1727932860000|2024-10-03 05:21:00|174073.2|173943.2|174084.2|173954.2|174084.2|173954.2|174073.2|173943.2|8
1727932870000|2024-10-03 05:21:10|174079.3|173949.3|174146.2|174016.2|174150|174020|174076.8|173946.8|8
1727932880000|2024-10-03 05:21:20|174145|174015|174147.1|174017.1|174147.9|174017.9|174145|174015|9
1727932890000|2024-10-03 05:21:30|174146|174016|174145|174015|174146|174016|174143|174013|4
1727932900000|2024-10-03 05:21:40|174144|174014|174124.8|173994.8|174145.2|174015.2|174124.8|173994.8|15
1727932910000|2024-10-03 05:21:50|174121|173991|174121|173991|174121|173991|174121|173991|1
1727932920000|2024-10-03 05:22:00|174139.4|174009.4|174147.7|174017.7|174149.9|174019.9|174133.8|174003.8|18
1727932930000|2024-10-03 05:22:10|174145.2|174015.2|174136.7|174006.7|174145.2|174015.2|174135.6|174005.6|8
1727932950000|2024-10-03 05:22:30|174138.7|174008.7|174138.8|174008.8|174146.7|174016.7|174138.7|174008.7|7
1727932960000|2024-10-03 05:22:40|174140.4|174010.4|174128.8|173998.8|174140.4|174010.4|174128.8|173998.8|5
1727932990000|2024-10-03 05:23:10|174130.7|174000.7|174130.7|174000.7|174130.7|174000.7|174130.7|174000.7|1
1727933000000|2024-10-03 05:23:20|174126.3|173996.3|174115.3|173985.3|174126.3|173996.3|174112.7|173982.7|7
1727933010000|2024-10-03 05:23:30|174118|173988|174113.6|173983.6|174118|173988|174111.1|173981.1|6
1727933020000|2024-10-03 05:23:40|174110.7|173980.7|174110.7|173980.7|174110.7|173980.7|174110.7|173980.7|1
1727933030000|2024-10-03 05:23:50|174113.4|173983.4|174114.9|173984.9|174114.9|173984.9|174108|173978|7
1727933040000|2024-10-03 05:24:00|174113.8|173983.8|174113.8|173983.8|174113.8|173983.8|174113.8|173983.8|1
1727933050000|2024-10-03 05:24:10|174113.7|173983.7|174113.7|173983.7|174113.7|173983.7|174113.7|173983.7|1
1727933060000|2024-10-03 05:24:20|174113.8|173983.8|174113.9|173983.9|174113.9|173983.9|174113.8|173983.8|2
1727933080000|2024-10-03 05:24:40|174113.7|173983.7|174125.4|173995.4|174125.4|173995.4|174113.7|173983.7|5
1727933090000|2024-10-03 05:24:50|174126.3|173996.3|174136.4|174006.4|174136.5|174006.5|174124.8|173994.8|16
1727933100000|2024-10-03 05:25:00|174136.5|174006.5|174133.5|174003.5|174136.5|174006.5|174133|174003|5
1727933110000|2024-10-03 05:25:10|174136.8|174006.8|174140.8|174010.8|174140.8|174010.8|174136.8|174006.8|4
1727933120000|2024-10-03 05:25:20|174141.9|174011.9|174154.4|174024.4|174156.9|174026.9|174139.8|174009.8|8
1727933130000|2024-10-03 05:25:30|174151.9|174021.9|174154.4|174024.4|174154.5|174024.5|174151.8|174021.8|4
1727933140000|2024-10-03 05:25:40|174151.7|174021.7|174139.3|174009.3|174154.5|174024.5|174137.7|174007.7|9
1727933150000|2024-10-03 05:25:50|174137.7|174007.7|174132|174002|174137.7|174007.7|174132|174002|4
1727933160000|2024-10-03 05:26:00|174134.4|174004.4|174129.7|173999.7|174134.4|174004.4|174127.2|173997.2|9
1727933170000|2024-10-03 05:26:10|174127.4|173997.4|174125.4|173995.4|174127.8|173997.8|174122.7|173992.7|6
1727933180000|2024-10-03 05:26:20|174122.9|173992.9|174122.2|173992.2|174125.4|173995.4|174119.7|173989.7|7
1727933190000|2024-10-03 05:26:30|174119.9|173989.9|174117.2|173987.2|174123.2|173993.2|174113.2|173983.2|10
1727933200000|2024-10-03 05:26:40|174119.7|173989.7|174117.3|173987.3|174119.7|173989.7|174111.9|173981.9|9
1727933210000|2024-10-03 05:26:50|174120.9|173990.9|174141.5|174011.5|174141.5|174011.5|174120.9|173990.9|14
1727933220000|2024-10-03 05:27:00|174138.7|174008.7|174130.6|174000.6|174138.7|174008.7|174130.6|174000.6|12
1727933230000|2024-10-03 05:27:10|174133.6|174003.6|174134.5|174004.5|174134.8|174004.8|174128.5|173998.5|8
1727933240000|2024-10-03 05:27:20|174132.5|174002.5|174121.4|173991.4|174132.5|174002.5|174120.6|173990.6|11
1727933250000|2024-10-03 05:27:30|174118|173988|174121.5|173991.5|174127.2|173997.2|174108.4|173978.4|8
1727933260000|2024-10-03 05:27:40|174124.5|173994.5|174123|173993|174128.8|173998.8|174119.2|173989.2|15
1727933270000|2024-10-03 05:27:50|174125.6|173995.6|174118.4|173988.4|174135.7|174005.7|174118.4|173988.4|14
1727933280000|2024-10-03 05:28:00|174121.7|173991.7|174136.6|174006.6|174145.2|174015.2|174119|173989|9
1727933290000|2024-10-03 05:28:10|174131.4|174001.4|174128.2|173998.2|174139.3|174009.3|174125.8|173995.8|13
1727933300000|2024-10-03 05:28:20|174130.6|174000.6|174127.4|173997.4|174131.1|174001.1|174127.4|173997.4|6
1727933310000|2024-10-03 05:28:30|174124.9|173994.9|174131.5|174001.5|174139.7|174009.7|174124.9|173994.9|14
1727933320000|2024-10-03 05:28:40|174128.4|173998.4|174132.9|174002.9|174140.7|174010.7|174126.7|173996.7|14
1727933330000|2024-10-03 05:28:50|174134.7|174004.7|174138.7|174008.7|174141.2|174011.2|174131.6|174001.6|13
1727933340000|2024-10-03 05:29:00|174136.4|174006.4|174136.4|174006.4|174139.5|174009.5|174136.4|174006.4|3
1727933350000|2024-10-03 05:29:10|174139.5|174009.5|174135.1|174005.1|174139.5|174009.5|174131.6|174001.6|9
1727933360000|2024-10-03 05:29:20|174131.7|174001.7|174136.6|174006.6|174136.6|174006.6|174131.7|174001.7|12
1727933370000|2024-10-03 05:29:30|174135.4|174005.4|174138.7|174008.7|174138.7|174008.7|174130.8|174000.8|11
1727933380000|2024-10-03 05:29:40|174134|174004|174127.9|173997.9|174134|174004|174125|173995|13
1727933390000|2024-10-03 05:29:50|174123.8|173993.8|174112.2|173982.2|174128.8|173998.8|174112.2|173982.2|12
1727933400000|2024-10-03 05:30:00|174110.9|173980.9|174103.8|173973.8|174116.4|173986.4|174092.4|173962.4|12
1727933410000|2024-10-03 05:30:10|174101.2|173971.2|174087.5|173957.5|174101.2|173971.2|174087.5|173957.5|3
1727933420000|2024-10-03 05:30:20|174087.4|173957.4|174087.5|173957.5|174087.5|173957.5|174087.4|173957.4|2
1727933440000|2024-10-03 05:30:40|174088|173958|174088|173958|174088|173958|174088|173958|1
1727933450000|2024-10-03 05:30:50|174044.5|173914.5|174048.4|173918.4|174070|173940|174044.5|173914.5|7
1727933460000|2024-10-03 05:31:00|174047.4|173917.4|174048.9|173918.9|174068.4|173938.4|174047.2|173917.2|17
1727933470000|2024-10-03 05:31:10|174060.5|173930.5|174056.5|173926.5|174060.5|173930.5|174047.7|173917.7|8
1727933480000|2024-10-03 05:31:20|174056.8|173926.8|174056.8|173926.8|174069.2|173939.2|174056.8|173926.8|3
1727933500000|2024-10-03 05:31:40|174051.8|173921.8|174051.8|173921.8|174051.8|173921.8|174051.8|173921.8|1
1727933510000|2024-10-03 05:31:50|174056.6|173926.6|174060.3|173930.3|174060.5|173930.5|174048.1|173918.1|9
1727933520000|2024-10-03 05:32:00|174042.7|173912.7|174058.7|173928.7|174061.4|173931.4|174042.7|173912.7|7
1727933530000|2024-10-03 05:32:10|174054.9|173924.9|174057.6|173927.6|174057.6|173927.6|174054.8|173924.8|4
1727933540000|2024-10-03 05:32:20|174056.6|173926.6|174066|173936|174066|173936|174054.9|173924.9|10
1727933550000|2024-10-03 05:32:30|174060|173930|174054.6|173924.6|174067.7|173937.7|174052.3|173922.3|12
1727933560000|2024-10-03 05:32:40|174049.5|173919.5|174056.4|173926.4|174056.4|173926.4|174049.5|173919.5|5
1727933570000|2024-10-03 05:32:50|174056.3|173926.3|174052.7|173922.7|174056.3|173926.3|174052.7|173922.7|2
1727933580000|2024-10-03 05:33:00|174051.6|173921.6|174046.5|173916.5|174056.6|173926.6|174046.5|173916.5|18
1727933590000|2024-10-03 05:33:10|174050.9|173920.9|174049.8|173919.8|174053.7|173923.7|174041.4|173911.4|12
1727933600000|2024-10-03 05:33:20|174038.1|173908.1|174049.8|173919.8|174052.3|173922.3|174038.1|173908.1|6
1727933610000|2024-10-03 05:33:30|174049.9|173919.9|174050.8|173920.8|174052.2|173922.2|174039.4|173909.4|6
1727933620000|2024-10-03 05:33:40|174048.4|173918.4|174020|173890|174054.2|173924.2|174013.8|173883.8|14
1727933650000|2024-10-03 05:34:10|174016.8|173886.8|174013.6|173883.6|174016.8|173886.8|174012.3|173882.3|4
1727933660000|2024-10-03 05:34:20|174017.9|173887.9|174014.1|173884.1|174017.9|173887.9|174012.7|173882.7|7
1727933670000|2024-10-03 05:34:30|174018.7|173888.7|174014.5|173884.5|174019.1|173889.1|174010.1|173880.1|11
1727933680000|2024-10-03 05:34:40|174014.6|173884.6|174013.4|173883.4|174017.7|173887.7|174008|173878|12
1727933690000|2024-10-03 05:34:50|174006.2|173876.2|174007.6|173877.6|174007.6|173877.6|174006.2|173876.2|2
1727933700000|2024-10-03 05:35:00|174007.7|173877.7|174007.7|173877.7|174007.7|173877.7|174007.7|173877.7|1
1727933710000|2024-10-03 05:35:10|174007.4|173877.4|173997.6|173867.6|174007.4|173877.4|173996.9|173866.9|6
1727933720000|2024-10-03 05:35:20|174001.6|173871.6|174005.9|173875.9|174005.9|173875.9|174001.6|173871.6|2
1727933730000|2024-10-03 05:35:30|174006.3|173876.3|174000.8|173870.8|174006.3|173876.3|174000.8|173870.8|3
1727933740000|2024-10-03 05:35:40|173998.6|173868.6|174000.1|173870.1|174000.4|173870.4|173998.6|173868.6|3
1727933750000|2024-10-03 05:35:50|174014.4|173884.4|173999.4|173869.4|174014.4|173884.4|173999.4|173869.4|3
1727933760000|2024-10-03 05:36:00|174001.9|173871.9|174012.2|173882.2|174015.2|173885.2|174001.9|173871.9|4
1727933770000|2024-10-03 05:36:10|174011.3|173881.3|174010.6|173880.6|174011.3|173881.3|174010.6|173880.6|2
1727933790000|2024-10-03 05:36:30|174010.2|173880.2|173997.9|173867.9|174010.5|173880.5|173996.7|173866.7|6
1727933800000|2024-10-03 05:36:40|173996.4|173866.4|173997.9|173867.9|173997.9|173867.9|173989.1|173859.1|8
1727933810000|2024-10-03 05:36:50|173995.5|173865.5|173989.9|173859.9|173995.5|173865.5|173986.8|173856.8|4
1727933820000|2024-10-03 05:37:00|173986.4|173856.4|174017.7|173887.7|174017.7|173887.7|173986.4|173856.4|5
1727933830000|2024-10-03 05:37:10|174015.3|173885.3|174014.2|173884.2|174015.3|173885.3|174014.2|173884.2|2
1727933840000|2024-10-03 05:37:20|174011.2|173881.2|173999.3|173869.3|174011.2|173881.2|173989.4|173859.4|14
1727933850000|2024-10-03 05:37:30|174001.1|173871.1|173985.9|173855.9|174001.1|173871.1|173984.8|173854.8|12
1727933860000|2024-10-03 05:37:40|173997.5|173867.5|173985.8|173855.8|173997.5|173867.5|173984.9|173854.9|13
1727933870000|2024-10-03 05:37:50|173985.1|173855.1|173985.1|173855.1|173985.8|173855.8|173985.1|173855.1|9
1727933880000|2024-10-03 05:38:00|173985.8|173855.8|173980.4|173850.4|173985.8|173855.8|173980.3|173850.3|12
1727933890000|2024-10-03 05:38:10|173983.3|173853.3|173984.2|173854.2|173984.2|173854.2|173982.8|173852.8|6
1727933900000|2024-10-03 05:38:20|173982.2|173852.2|173982.2|173852.2|173982.2|173852.2|173982.2|173852.2|1
1727933910000|2024-10-03 05:38:30|173980.6|173850.6|173984.6|173854.6|173984.6|173854.6|173979.2|173849.2|7
1727933920000|2024-10-03 05:38:40|173983.6|173853.6|173983.6|173853.6|173983.6|173853.6|173983.6|173853.6|1
1727933930000|2024-10-03 05:38:50|173984.9|173854.9|173984.9|173854.9|173984.9|173854.9|173984.9|173854.9|1
1727933940000|2024-10-03 05:39:00|173982.9|173852.9|173982.6|173852.6|173982.9|173852.9|173981.1|173851.1|5
1727933950000|2024-10-03 05:39:10|173981.3|173851.3|173984.1|173854.1|173984.1|173854.1|173981.3|173851.3|5
1727933960000|2024-10-03 05:39:20|173983.4|173853.4|173983.2|173853.2|173984.1|173854.1|173983.2|173853.2|7
1727933970000|2024-10-03 05:39:30|173981.9|173851.9|173973.4|173843.4|173985.1|173855.1|173969.9|173839.9|10
1727933980000|2024-10-03 05:39:40|173972.4|173842.4|173968.9|173838.9|173973.4|173843.4|173966.6|173836.6|10
1727933990000|2024-10-03 05:39:50|173966.6|173836.6|173966.7|173836.7|173968.9|173838.9|173966.6|173836.6|3
1727934000000|2024-10-03 05:40:00|173964.3|173834.3|173928.9|173798.9|173966.7|173836.7|173924.8|173794.8|7
1727934010000|2024-10-03 05:40:10|173926.1|173796.1|173926.1|173796.1|173926.1|173796.1|173926.1|173796.1|1
1727934020000|2024-10-03 05:40:20|173925.1|173795.1|173864|173734|173925.1|173795.1|173861.3|173731.3|11
1727934030000|2024-10-03 05:40:30|173867.5|173737.5|173867.5|173737.5|173867.5|173737.5|173867.5|173737.5|1
1727934040000|2024-10-03 05:40:40|173869.8|173739.8|173869.1|173739.1|173869.8|173739.8|173865.9|173735.9|7
1727934050000|2024-10-03 05:40:50|173871|173741|173879.1|173749.1|173885.7|173755.7|173871|173741|9
1727934060000|2024-10-03 05:41:00|173881|173751|173876.4|173746.4|173881.8|173751.8|173876.4|173746.4|4
1727934070000|2024-10-03 05:41:10|173871.7|173741.7|173871.7|173741.7|173871.7|173741.7|173871.7|173741.7|1
1727934080000|2024-10-03 05:41:20|173872.7|173742.7|173872.7|173742.7|173872.7|173742.7|173872.7|173742.7|1
1727934100000|2024-10-03 05:41:40|173875.6|173745.6|173881|173751|173881|173751|173875.6|173745.6|2
1727934110000|2024-10-03 05:41:50|173879.1|173749.1|173879.6|173749.6|173879.6|173749.6|173877.9|173747.9|3
1727934120000|2024-10-03 05:42:00|173878.1|173748.1|173921.6|173791.6|173921.6|173791.6|173878.1|173748.1|5
1727934140000|2024-10-03 05:42:20|173922.7|173792.7|173920.3|173790.3|173922.7|173792.7|173920.3|173790.3|2
1727934150000|2024-10-03 05:42:30|173925.1|173795.1|173926.3|173796.3|173926.3|173796.3|173923.9|173793.9|3
1727934160000|2024-10-03 05:42:40|173926.4|173796.4|173926.4|173796.4|173926.4|173796.4|173926.4|173796.4|1
1727934180000|2024-10-03 05:43:00|173924|173794|173924|173794|173924|173794|173924|173794|1
1727934210000|2024-10-03 05:43:30|173925.2|173795.2|173927|173797|173928.1|173798.1|173925.2|173795.2|3
1727934230000|2024-10-03 05:43:50|173928.5|173798.5|173928.5|173798.5|173928.5|173798.5|173928.5|173798.5|1
1727934240000|2024-10-03 05:44:00|173928.1|173798.1|173928.1|173798.1|173928.1|173798.1|173928.1|173798.1|1
1727934250000|2024-10-03 05:44:10|173926.5|173796.5|173931.5|173801.5|173931.5|173801.5|173926.5|173796.5|10
1727934260000|2024-10-03 05:44:20|173932.9|173802.9|173932.7|173802.7|173932.9|173802.9|173931.3|173801.3|5
1727934270000|2024-10-03 05:44:30|173931.4|173801.4|173932.7|173802.7|173932.7|173802.7|173931.4|173801.4|2
1727934290000|2024-10-03 05:44:50|173931.4|173801.4|173931.4|173801.4|173931.4|173801.4|173931.4|173801.4|1
1727934310000|2024-10-03 05:45:10|173929.7|173799.7|173928.7|173798.7|173929.7|173799.7|173928.7|173798.7|2
1727934340000|2024-10-03 05:45:40|173930.4|173800.4|173932|173802|173933.1|173803.1|173930.4|173800.4|3
1727934360000|2024-10-03 05:46:00|173934.4|173804.4|173934.4|173804.4|173934.4|173804.4|173934.4|173804.4|1
1727934370000|2024-10-03 05:46:10|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|1
1727934380000|2024-10-03 05:46:20|173930.4|173800.4|173930.4|173800.4|173930.4|173800.4|173930.4|173800.4|1
1727934390000|2024-10-03 05:46:30|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|1
1727934420000|2024-10-03 05:47:00|173930.4|173800.4|173930.4|173800.4|173930.4|173800.4|173930.4|173800.4|1
1727934440000|2024-10-03 05:47:20|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|1
1727934450000|2024-10-03 05:47:30|173931.1|173801.1|173931.1|173801.1|173931.1|173801.1|173931.1|173801.1|1
1727934480000|2024-10-03 05:48:00|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|173933.5|173803.5|1
1727934490000|2024-10-03 05:48:10|173930.3|173800.3|173930.3|173800.3|173930.3|173800.3|173930.3|173800.3|1
1727934500000|2024-10-03 05:48:20|173928.4|173798.4|173924.3|173794.3|173928.4|173798.4|173924.3|173794.3|2
1727934520000|2024-10-03 05:48:40|173922.4|173792.4|173922.4|173792.4|173922.4|173792.4|173922.4|173792.4|1
1727934530000|2024-10-03 05:48:50|173925.9|173795.9|173911.6|173781.6|173925.9|173795.9|173898.2|173768.2|4
1727934560000|2024-10-03 05:49:20|173914.5|173784.5|173914.5|173784.5|173914.5|173784.5|173914.5|173784.5|1
1727934590000|2024-10-03 05:49:50|173911.3|173781.3|173911.3|173781.3|173911.3|173781.3|173911.3|173781.3|1
1727934600000|2024-10-03 05:50:00|173914.1|173784.1|173934.4|173804.4|173936.1|173806.1|173914.1|173784.1|4
1727934610000|2024-10-03 05:50:10|173933.3|173803.3|173933.3|173803.3|173933.3|173803.3|173933.3|173803.3|1
1727934620000|2024-10-03 05:50:20|173908.6|173778.6|173911.7|173781.7|173911.7|173781.7|173908.6|173778.6|2
1727934650000|2024-10-03 05:50:50|173908.6|173778.6|173908.6|173778.6|173908.6|173778.6|173908.6|173778.6|1
1727934660000|2024-10-03 05:51:00|173907.4|173777.4|173909.3|173779.3|173909.3|173779.3|173907.4|173777.4|3
1727934690000|2024-10-03 05:51:30|173908.6|173778.6|173908.6|173778.6|173908.6|173778.6|173908.6|173778.6|1
1727934720000|2024-10-03 05:52:00|173910.8|173780.8|173910.8|173780.8|173910.8|173780.8|173910.8|173780.8|1
1727934750000|2024-10-03 05:52:30|173908.6|173778.6|173908.6|173778.6|173908.6|173778.6|173908.6|173778.6|1
1727934770000|2024-10-03 05:52:50|173909.7|173779.7|173909.7|173779.7|173909.7|173779.7|173909.7|173779.7|1
1727934780000|2024-10-03 05:53:00|173912.6|173782.6|173910.9|173780.9|173912.6|173782.6|173910.9|173780.9|2
1727934800000|2024-10-03 05:53:20|173912.5|173782.5|173912.5|173782.5|173912.5|173782.5|173912.5|173782.5|1
1727934810000|2024-10-03 05:53:30|173914.5|173784.5|173914.5|173784.5|173914.5|173784.5|173914.5|173784.5|1
1727934820000|2024-10-03 05:53:40|173914.6|173784.6|173914.6|173784.6|173914.6|173784.6|173914.6|173784.6|1
1727934830000|2024-10-03 05:53:50|173913.5|173783.5|173913.5|173783.5|173913.5|173783.5|173913.5|173783.5|1
1727934840000|2024-10-03 05:54:00|173913.6|173783.6|173915.8|173785.8|173915.8|173785.8|173913.6|173783.6|2
1727934850000|2024-10-03 05:54:10|173919.4|173789.4|173924.8|173794.8|173924.8|173794.8|173919.4|173789.4|3
1727934890000|2024-10-03 05:54:50|173923.9|173793.9|173923.9|173793.9|173923.9|173793.9|173923.9|173793.9|1
1727934900000|2024-10-03 05:55:00|173921.5|173791.5|173921.5|173791.5|173921.5|173791.5|173921.5|173791.5|1
1727934930000|2024-10-03 05:55:30|173923.9|173793.9|173923.9|173793.9|173923.9|173793.9|173923.9|173793.9|1
1727934960000|2024-10-03 05:56:00|173922.4|173792.4|173924.6|173794.6|173924.6|173794.6|173922.4|173792.4|2
1727934980000|2024-10-03 05:56:20|173926.6|173796.6|173926.7|173796.7|173930.4|173800.4|173926.6|173796.6|3
1727934990000|2024-10-03 05:56:30|173924.4|173794.4|173924.4|173794.4|173924.4|173794.4|173924.4|173794.4|1
1727935000000|2024-10-03 05:56:40|173926.7|173796.7|173926.7|173796.7|173926.7|173796.7|173926.7|173796.7|1
1727935010000|2024-10-03 05:56:50|173929.6|173799.6|173930.9|173800.9|173930.9|173800.9|173929.6|173799.6|2
1727935020000|2024-10-03 05:57:00|173931.2|173801.2|173930.9|173800.9|173931.2|173801.2|173930.9|173800.9|2
1727935030000|2024-10-03 05:57:10|173941|173811|173941.3|173811.3|173941.3|173811.3|173941|173811|2
1727935040000|2024-10-03 05:57:20|173941.1|173811.1|173930.2|173800.2|173941.1|173811.1|173929.6|173799.6|3
1727935070000|2024-10-03 05:57:50|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|1
1727935080000|2024-10-03 05:58:00|173930.2|173800.2|173929.6|173799.6|173930.2|173800.2|173929.6|173799.6|2
1727935100000|2024-10-03 05:58:20|173930.2|173800.2|173930.8|173800.8|173930.8|173800.8|173930.2|173800.2|2
1727935120000|2024-10-03 05:58:40|173930.2|173800.2|173930.2|173800.2|173930.2|173800.2|173930.2|173800.2|1
1727935140000|2024-10-03 05:59:00|173930.7|173800.7|173930.7|173800.7|173930.8|173800.8|173930.2|173800.2|5
1727935150000|2024-10-03 05:59:10|173930.2|173800.2|173934|173804|173934|173804|173930.2|173800.2|4
1727935180000|2024-10-03 05:59:40|173930.4|173800.4|173929.6|173799.6|173930.4|173800.4|173929.6|173799.6|2
1727935190000|2024-10-03 05:59:50|173930.4|173800.4|173929.6|173799.6|173930.4|173800.4|173929.6|173799.6|12
1727935200000|2024-10-03 06:00:00|173927.6|173797.6|173946.5|173816.5|173953.6|173823.6|173925.8|173795.8|8
1727935210000|2024-10-03 06:00:10|173938.5|173808.5|173938.5|173808.5|173938.5|173808.5|173938.5|173808.5|1
1727935220000|2024-10-03 06:00:20|173936.1|173806.1|173861.9|173731.9|173940.3|173810.3|173861.9|173731.9|8
1727935230000|2024-10-03 06:00:30|173858.9|173728.9|173862.7|173732.7|173864.1|173734.1|173858.9|173728.9|5
1727935240000|2024-10-03 06:00:40|173857.5|173727.5|173854.6|173724.6|173857.5|173727.5|173854.6|173724.6|2
1727935250000|2024-10-03 06:00:50|173820.8|173690.8|173793.4|173663.4|173820.8|173690.8|173793.4|173663.4|9
1727935260000|2024-10-03 06:01:00|173793.1|173663.1|173781|173651|173799|173669|173781|173651|21
1727935270000|2024-10-03 06:01:10|173783.7|173653.7|173783.9|173653.9|173785.8|173655.8|173779.9|173649.9|10
1727935280000|2024-10-03 06:01:20|173786.8|173656.8|173780.5|173650.5|173786.8|173656.8|173775.8|173645.8|7
1727935290000|2024-10-03 06:01:30|173775.5|173645.5|173780|173650|173780|173650|173775.5|173645.5|5
1727935300000|2024-10-03 06:01:40|173777.3|173647.3|173773.7|173643.7|173777.3|173647.3|173772.8|173642.8|6
1727935310000|2024-10-03 06:01:50|173772.8|173642.8|173768.1|173638.1|173772.8|173642.8|173768.1|173638.1|3
1727935320000|2024-10-03 06:02:00|173769.9|173639.9|173775.2|173645.2|173775.2|173645.2|173769.9|173639.9|5
1727935330000|2024-10-03 06:02:10|173772.7|173642.7|173772.7|173642.7|173772.7|173642.7|173772.7|173642.7|1
1727935340000|2024-10-03 06:02:20|173772|173642|173774.8|173644.8|173774.8|173644.8|173772|173642|3
1727935350000|2024-10-03 06:02:30|173777.7|173647.7|173779.2|173649.2|173788|173658|173777.7|173647.7|12
1727935360000|2024-10-03 06:02:40|173781.6|173651.6|173779.2|173649.2|173781.6|173651.6|173779.2|173649.2|2
1727935370000|2024-10-03 06:02:50|173777.5|173647.5|173777.5|173647.5|173777.5|173647.5|173777.5|173647.5|1
1727935380000|2024-10-03 06:03:00|173780.3|173650.3|173780.9|173650.9|173782.7|173652.7|173778.6|173648.6|5
1727935390000|2024-10-03 06:03:10|173775.2|173645.2|173775.2|173645.2|173775.2|173645.2|173775.2|173645.2|1
1727935400000|2024-10-03 06:03:20|173772.4|173642.4|173770.5|173640.5|173772.4|173642.4|173770.5|173640.5|2
1727935410000|2024-10-03 06:03:30|173771.2|173641.2|173764.7|173634.7|173771.2|173641.2|173764.7|173634.7|4
1727935430000|2024-10-03 06:03:50|173764.8|173634.8|173764.8|173634.8|173764.8|173634.8|173764.8|173634.8|1
1727935440000|2024-10-03 06:04:00|173766.9|173636.9|173772.4|173642.4|173772.4|173642.4|173766.9|173636.9|4
1727935450000|2024-10-03 06:04:10|173774.1|173644.1|173775.8|173645.8|173776.9|173646.9|173772.5|173642.5|8
1727935460000|2024-10-03 06:04:20|173777.8|173647.8|173780.5|173650.5|173780.5|173650.5|173777.8|173647.8|2
1727935470000|2024-10-03 06:04:30|173787.5|173657.5|173783.4|173653.4|173787.5|173657.5|173783.4|173653.4|2
1727935480000|2024-10-03 06:04:40|173789.5|173659.5|173785.5|173655.5|173789.5|173659.5|173785.5|173655.5|4
1727935490000|2024-10-03 06:04:50|173783.3|173653.3|173777.3|173647.3|173783.3|173653.3|173775.4|173645.4|5
1727935500000|2024-10-03 06:05:00|173780.3|173650.3|173776.2|173646.2|173780.3|173650.3|173776.2|173646.2|3
1727935510000|2024-10-03 06:05:10|173778.4|173648.4|173776.6|173646.6|173778.4|173648.4|173776.6|173646.6|2
1727935530000|2024-10-03 06:05:30|173778.3|173648.3|173778.3|173648.3|173778.3|173648.3|173778.3|173648.3|1
1727935540000|2024-10-03 06:05:40|173779.9|173649.9|173779.9|173649.9|173779.9|173649.9|173779.9|173649.9|1
1727935560000|2024-10-03 06:06:00|173777.9|173647.9|173778.3|173648.3|173778.3|173648.3|173777.9|173647.9|2
1727935580000|2024-10-03 06:06:20|173780.6|173650.6|173782.3|173652.3|173782.3|173652.3|173780.6|173650.6|2
1727935590000|2024-10-03 06:06:30|173780.5|173650.5|173780.5|173650.5|173780.5|173650.5|173780.5|173650.5|1
1727935600000|2024-10-03 06:06:40|173778.7|173648.7|173744.9|173654.9|173778.7|173654.9|173744.9|173648.7|2
1727935610000|2024-10-03 06:06:50|173746.2|173656.2|173746.2|173656.2|173746.2|173656.2|173746.2|173656.2|1
1727935620000|2024-10-03 06:07:00|173748|173658|173748|173658|173748|173658|173748|173658|1
1727935630000|2024-10-03 06:07:10|173782|173652|173796.9|173666.9|173797.8|173667.8|173782|173652|6
1727935640000|2024-10-03 06:07:20|173795.3|173665.3|173797|173667|173797|173667|173795.2|173665.2|4
1727935650000|2024-10-03 06:07:30|173794.9|173664.9|173810.4|173680.4|173810.4|173680.4|173794.9|173664.9|4
1727935670000|2024-10-03 06:07:50|173810.8|173680.8|173780.8|173650.8|173810.8|173680.8|173780.8|173650.8|4
1727935680000|2024-10-03 06:08:00|173782.6|173652.6|173780.9|173650.9|173782.8|173652.8|173780.9|173650.9|4
1727935690000|2024-10-03 06:08:10|173782.6|173652.6|173782.6|173652.6|173782.6|173652.6|173782.6|173652.6|1
1727935700000|2024-10-03 06:08:20|173780.7|173650.7|173780.7|173650.7|173780.7|173650.7|173780.7|173650.7|1
1727935720000|2024-10-03 06:08:40|173781.6|173651.6|173774.6|173644.6|173781.6|173651.6|173774.6|173644.6|4
1727935730000|2024-10-03 06:08:50|173743.5|173653.5|173744.2|173654.2|173744.2|173654.2|173743.5|173653.5|2
1727935740000|2024-10-03 06:09:00|173743.5|173653.5|173743.5|173653.5|173743.5|173653.5|173743.5|173653.5|1
1727935750000|2024-10-03 06:09:10|173745.1|173655.1|173745.1|173655.1|173745.1|173655.1|173745.1|173655.1|1
1727935770000|2024-10-03 06:09:30|173768.6|173678.6|173752.3|173662.3|173769.8|173679.8|173752.3|173662.3|8
1727935780000|2024-10-03 06:09:40|173754|173664|173750.8|173660.8|173754|173664|173750.8|173660.8|2
1727935790000|2024-10-03 06:09:50|173758.8|173668.8|173758.8|173668.8|173758.8|173668.8|173758.8|173668.8|1
1727935810000|2024-10-03 06:10:10|173760.1|173670.1|173760.1|173670.1|173760.1|173670.1|173760.1|173670.1|1
1727935820000|2024-10-03 06:10:20|173756.7|173666.7|173756.7|173666.7|173756.7|173666.7|173756.7|173666.7|1
1727935830000|2024-10-03 06:10:30|173758.5|173668.5|173758.5|173668.5|173758.5|173668.5|173758.5|173668.5|1
1727935860000|2024-10-03 06:11:00|173760.1|173670.1|173760.1|173670.1|173760.1|173670.1|173760.1|173670.1|1
1727935880000|2024-10-03 06:11:20|173755|173665|173771.8|173681.8|173772|173682|173755|173665|11
1727935890000|2024-10-03 06:11:30|173770|173680|173771.9|173681.9|173771.9|173681.9|173770|173680|2
1727935900000|2024-10-03 06:11:40|173798.7|173668.7|173802.6|173672.6|173802.6|173672.6|173798.7|173668.7|2
1727935910000|2024-10-03 06:11:50|173801.7|173671.7|173793.1|173663.1|173802.6|173672.6|173792.1|173662.1|10
1727935920000|2024-10-03 06:12:00|173792.1|173662.1|173797.2|173667.2|173797.2|173667.2|173792.1|173662.1|4
1727935930000|2024-10-03 06:12:10|173790.3|173660.3|173792.4|173662.4|173792.4|173662.4|173790.3|173660.3|2
1727935940000|2024-10-03 06:12:20|173791.9|173661.9|173787.8|173657.8|173791.9|173661.9|173786.9|173656.9|4
1727935950000|2024-10-03 06:12:30|173786.9|173656.9|173817|173687|173818.9|173688.9|173786.9|173656.9|12
1727935960000|2024-10-03 06:12:40|173815.9|173685.9|173810.5|173680.5|173815.9|173685.9|173810.5|173680.5|2
1727935970000|2024-10-03 06:12:50|173812.5|173682.5|173813|173683|173813.2|173683.2|173805.3|173675.3|9
1727935980000|2024-10-03 06:13:00|173811.2|173681.2|173816.5|173686.5|173818.4|173688.4|173811.2|173681.2|10
1727935990000|2024-10-03 06:13:10|173818.2|173688.2|173816.6|173686.6|173818.2|173688.2|173815.7|173685.7|6
1727936000000|2024-10-03 06:13:20|173850.5|173720.5|173853.6|173723.6|173853.6|173723.6|173849.8|173719.8|3
1727936010000|2024-10-03 06:13:30|173854.1|173724.1|173889.4|173759.4|173904.3|173774.3|173851|173721|7
1727936020000|2024-10-03 06:13:40|173888.4|173758.4|173888.5|173758.5|173891.6|173761.6|173888.4|173758.4|5
1727936030000|2024-10-03 06:13:50|173885.5|173755.5|173859|173729|173885.5|173755.5|173852.4|173722.4|9
1727936040000|2024-10-03 06:14:00|173857.5|173727.5|173837.6|173707.6|173857.5|173727.5|173837.6|173707.6|8
1727936050000|2024-10-03 06:14:10|173834.2|173704.2|173762.8|173672.8|173834.2|173704.2|173762.8|173671.5|9
1727936060000|2024-10-03 06:14:20|173755|173665|173755|173665|173755|173665|173755|173665|1
1727936070000|2024-10-03 06:14:30|173762.8|173672.8|173801.8|173671.8|173813.3|173683.3|173753.9|173652.9|7
1727936080000|2024-10-03 06:14:40|173809.1|173679.1|173821.8|173691.8|173821.8|173691.8|173809.1|173679.1|3
1727936090000|2024-10-03 06:14:50|173822.7|173692.7|173822.9|173692.9|173830.6|173700.6|173820.3|173690.3|13
1727936100000|2024-10-03 06:15:00|173816.2|173686.2|173808.8|173678.8|173816.5|173686.5|173808.2|173678.2|11
1727936110000|2024-10-03 06:15:10|173810.1|173680.1|173808.8|173678.8|173810.1|173680.1|173808.8|173678.8|2
1727936120000|2024-10-03 06:15:20|173799.4|173669.4|173788.4|173658.4|173799.4|173669.4|173787.1|173657.1|6
1727936130000|2024-10-03 06:15:30|173792.6|173662.6|173778.8|173648.8|173792.6|173662.6|173778.8|173648.8|4
1727936140000|2024-10-03 06:15:40|173777|173647|173775.9|173645.9|173777|173647|173775.9|173645.9|3
1727936150000|2024-10-03 06:15:50|173784.2|173654.2|173776.8|173646.8|173784.2|173654.2|173775.5|173645.5|5
1727936160000|2024-10-03 06:16:00|173778.5|173648.5|173776.8|173646.8|173778.5|173648.5|173776.3|173646.3|3
1727936170000|2024-10-03 06:16:10|173776.6|173646.6|173763.5|173633.5|173776.6|173646.6|173762.7|173632.7|4
1727936180000|2024-10-03 06:16:20|173763.3|173633.3|173765|173635|173765|173635|173763.3|173633.3|2
1727936190000|2024-10-03 06:16:30|173763.7|173633.7|173759.1|173629.1|173763.7|173633.7|173757.1|173627.1|3
1727936200000|2024-10-03 06:16:40|173764.4|173634.4|173759.1|173629.1|173764.4|173634.4|173759.1|173629.1|2
1727936210000|2024-10-03 06:16:50|173754.7|173624.7|173754.7|173624.7|173754.7|173624.7|173754.7|173624.7|1
1727936220000|2024-10-03 06:17:00|173754.9|173624.9|173759.1|173629.1|173759.1|173629.1|173754.9|173624.9|2
1727936240000|2024-10-03 06:17:20|173759.2|173629.2|173759.2|173629.2|173759.2|173629.2|173759.2|173629.2|1
1727936250000|2024-10-03 06:17:30|173755|173625|173755|173625|173755|173625|173755|173625|1
1727936260000|2024-10-03 06:17:40|173760.8|173630.8|173760.9|173630.9|173760.9|173630.9|173755.2|173625.2|5
1727936270000|2024-10-03 06:17:50|173761|173631|173760.8|173630.8|173761|173631|173760.8|173630.8|3
1727936280000|2024-10-03 06:18:00|173760.7|173630.7|173689.5|173559.5|173760.8|173630.8|173689.5|173559.5|15
1727936300000|2024-10-03 06:18:20|173688.5|173558.5|173667.3|173537.3|173688.5|173558.5|173663.5|173533.5|9
1727936310000|2024-10-03 06:18:30|173665.1|173535.1|173667.4|173537.4|173667.4|173537.4|173665.1|173535.1|2
1727936320000|2024-10-03 06:18:40|173669|173539|173712.8|173582.8|173714.6|173584.6|173669|173539|4
1727936330000|2024-10-03 06:18:50|173714.6|173584.6|173714.6|173584.6|173714.6|173584.6|173714.6|173584.6|1
1727936340000|2024-10-03 06:19:00|173713.4|173583.4|173727.2|173597.2|173727.2|173597.2|173713.4|173583.4|7
1727936350000|2024-10-03 06:19:10|173728.8|173598.8|173718.6|173588.6|173730.4|173600.4|173715.4|173585.4|5
1727936360000|2024-10-03 06:19:20|173720.5|173590.5|173726.4|173596.4|173728.2|173598.2|173720.5|173590.5|5
1727936380000|2024-10-03 06:19:40|173727.7|173597.7|173751|173621|173751|173621|173727.7|173597.7|4
1727936390000|2024-10-03 06:19:50|173752.8|173622.8|173757|173627|173757|173627|173752.8|173622.8|3
1727936400000|2024-10-03 06:20:00|173753.7|173623.7|173755.8|173625.8|173755.8|173625.8|173753.7|173623.7|2
1727936410000|2024-10-03 06:20:10|173751.9|173621.9|173750.8|173620.8|173753.6|173623.6|173750.8|173620.8|5
1727936420000|2024-10-03 06:20:20|173747.1|173617.1|173731.6|173601.6|173747.1|173617.1|173728.6|173598.6|5
1727936430000|2024-10-03 06:20:30|173729.9|173599.9|173727.8|173597.8|173729.9|173599.9|173726.5|173596.5|3
1727936440000|2024-10-03 06:20:40|173725.8|173595.8|173725.8|173595.8|173725.8|173595.8|173725.8|173595.8|1
1727936450000|2024-10-03 06:20:50|173728.1|173598.1|173749.5|173619.5|173749.5|173619.5|173728.1|173598.1|6
1727936460000|2024-10-03 06:21:00|173751.9|173621.9|173748.9|173618.9|173751.9|173621.9|173748.9|173618.9|3
1727936470000|2024-10-03 06:21:10|173744.7|173614.7|173748.2|173618.2|173748.2|173618.2|173743|173613|3
1727936490000|2024-10-03 06:21:30|173749.6|173619.6|173751.2|173621.2|173751.2|173621.2|173749.6|173619.6|2
1727936500000|2024-10-03 06:21:40|173752.3|173622.3|173752.3|173622.3|173752.3|173622.3|173752.3|173622.3|1
1727936510000|2024-10-03 06:21:50|173753.5|173623.5|173750.1|173620.1|173753.5|173623.5|173750.1|173620.1|3
1727936520000|2024-10-03 06:22:00|173747.9|173617.9|173749.7|173619.7|173749.7|173619.7|173747.9|173617.9|2
1727936540000|2024-10-03 06:22:20|173751.4|173621.4|173751.4|173621.4|173751.4|173621.4|173751.4|173621.4|1
1727936550000|2024-10-03 06:22:30|173748.5|173618.5|173748.5|173618.5|173748.5|173618.5|173748.5|173618.5|1
1727936560000|2024-10-03 06:22:40|173743.3|173613.3|173718.5|173588.5|173744.4|173614.4|173718.5|173588.5|12
1727936570000|2024-10-03 06:22:50|173719.2|173589.2|173725.3|173595.3|173725.3|173595.3|173719.2|173589.2|4
1727936580000|2024-10-03 06:23:00|173723.7|173593.7|173723.7|173593.7|173725.5|173595.5|173723.7|173593.7|3
1727936590000|2024-10-03 06:23:10|173709.6|173579.6|173711.9|173581.9|173711.9|173581.9|173709.6|173579.6|2
1727936600000|2024-10-03 06:23:20|173715|173585|173722.5|173592.5|173724|173594|173715|173585|4
1727936610000|2024-10-03 06:23:30|173724.4|173594.4|173723.6|173593.6|173724.5|173594.5|173721.9|173591.9|5
1727936620000|2024-10-03 06:23:40|173725.3|173595.3|173678.3|173548.3|173731.6|173601.6|173676.6|173546.6|10
1727936630000|2024-10-03 06:23:50|173680.3|173550.3|173714|173584|173714|173584|173680.3|173550.3|7
1727936640000|2024-10-03 06:24:00|173711.8|173581.8|173714|173584|173714|173584|173711.8|173581.8|8
1727936650000|2024-10-03 06:24:10|173715.8|173585.8|173715.8|173585.8|173715.8|173585.8|173715.8|173585.8|1
1727936660000|2024-10-03 06:24:20|173717.7|173587.7|173719.9|173589.9|173724.7|173594.7|173717.7|173587.7|8
1727936670000|2024-10-03 06:24:30|173718.5|173588.5|173703.9|173573.9|173718.5|173588.5|173702.7|173572.7|3
1727936680000|2024-10-03 06:24:40|173705.8|173575.8|173705.8|173575.8|173705.8|173575.8|173705.8|173575.8|1
1727936690000|2024-10-03 06:24:50|173708.9|173578.9|173709.6|173579.6|173709.8|173579.8|173706.7|173576.7|4
1727936700000|2024-10-03 06:25:00|173711.2|173581.2|173707.2|173577.2|173711.2|173581.2|173703.5|173573.5|7
1727936710000|2024-10-03 06:25:10|173708.9|173578.9|173728|173598|173729.2|173599.2|173708.9|173578.9|9
1727936720000|2024-10-03 06:25:20|173733.9|173603.9|173767.4|173637.4|173767.4|173637.4|173733.9|173603.9|2
1727936730000|2024-10-03 06:25:30|173762.7|173632.7|173736.5|173606.5|173762.7|173632.7|173735|173605|8
1727936740000|2024-10-03 06:25:40|173748.2|173618.2|173745.2|173615.2|173748.2|173618.2|173745.2|173615.2|3
1727936750000|2024-10-03 06:25:50|173742.4|173612.4|173738.5|173608.5|173742.4|173612.4|173738.5|173608.5|3
1727936760000|2024-10-03 06:26:00|173737.5|173607.5|173737.5|173607.5|173740.2|173610.2|173737.5|173607.5|5
1727936770000|2024-10-03 06:26:10|173738.5|173608.5|173736.3|173606.3|173738.5|173608.5|173736.3|173606.3|5
1727936780000|2024-10-03 06:26:20|173733.1|173603.1|173735.8|173605.8|173735.8|173605.8|173733.1|173603.1|4
1727936800000|2024-10-03 06:26:40|173734.8|173604.8|173741.3|173611.3|173741.3|173611.3|173734.8|173604.8|9
1727936810000|2024-10-03 06:26:50|173742.5|173612.5|173752.4|173622.4|173753.2|173623.2|173742.5|173612.5|7
1727936820000|2024-10-03 06:27:00|173748.4|173618.4|173738.8|173608.8|173748.4|173618.4|173738.8|173608.8|15
1727936830000|2024-10-03 06:27:10|173739.2|173609.2|173737.4|173607.4|173739.8|173609.8|173737.3|173607.3|7
1727936840000|2024-10-03 06:27:20|173737.9|173607.9|173737.9|173607.9|173738.1|173608.1|173737.9|173607.9|4
1727936850000|2024-10-03 06:27:30|173731.5|173601.5|173731.7|173601.7|173731.7|173601.7|173729.2|173599.2|8
1727936860000|2024-10-03 06:27:40|173731.6|173601.6|173729.2|173599.2|173731.6|173601.6|173727.5|173597.5|9
1727936870000|2024-10-03 06:27:50|173728.8|173598.8|173732.5|173602.5|173732.5|173602.5|173728.8|173598.8|9
1727936880000|2024-10-03 06:28:00|173732.6|173602.6|173747.6|173617.6|173747.6|173617.6|173731.2|173601.2|15
1727936890000|2024-10-03 06:28:10|173752.9|173622.9|173748.9|173618.9|173754.2|173624.2|173741.2|173611.2|24
1727936900000|2024-10-03 06:28:20|173748.4|173618.4|173750.8|173620.8|173753.2|173623.2|173746.8|173616.8|20
1727936910000|2024-10-03 06:28:30|173749.1|173619.1|173750.8|173620.8|173751.2|173621.2|173749.1|173619.1|3
1727936920000|2024-10-03 06:28:40|173754.7|173624.7|173751.2|173621.2|173754.7|173624.7|173751.2|173621.2|6
1727936930000|2024-10-03 06:28:50|173752.1|173622.1|173751.8|173621.8|173752.1|173622.1|173751.6|173621.6|5
1727936940000|2024-10-03 06:29:00|173753.8|173623.8|173753.3|173623.3|173756.8|173626.8|173752|173622|10
1727936950000|2024-10-03 06:29:10|173753.1|173623.1|173754.2|173624.2|173754.2|173624.2|173753.1|173623.1|5
1727936960000|2024-10-03 06:29:20|173755|173625|173756.2|173626.2|173757.3|173627.3|173754.4|173624.4|10
1727936970000|2024-10-03 06:29:30|173754.8|173624.8|173753.7|173623.7|173754.8|173624.8|173752.8|173622.8|11
1727936980000|2024-10-03 06:29:40|173752.1|173622.1|173751.4|173621.4|173753.6|173623.6|173751.4|173621.4|9
1727936990000|2024-10-03 06:29:50|173751.2|173621.2|173748.6|173618.6|173751.6|173621.6|173746.5|173616.5|12
1727937000000|2024-10-03 06:30:00|173750.6|173620.6|173730.8|173600.8|173751.4|173621.4|173724.9|173594.9|19
1727937010000|2024-10-03 06:30:10|173733|173603|173725.7|173595.7|173734.9|173604.9|173725.7|173595.7|20
1727937020000|2024-10-03 06:30:20|173727.6|173597.6|173726.9|173596.9|173729.1|173599.1|173726.3|173596.3|7
1727937030000|2024-10-03 06:30:30|173725.7|173595.7|173730.3|173600.3|173733.2|173603.2|173725.6|173595.6|7
1727937040000|2024-10-03 06:30:40|173734.1|173604.1|173779.3|173649.3|173786.9|173656.9|173730.8|173600.8|20
1727937050000|2024-10-03 06:30:50|173777.5|173647.5|173758.2|173628.2|173777.5|173647.5|173758.2|173628.2|13
1727937060000|2024-10-03 06:31:00|173759.4|173629.4|173751.4|173621.4|173759.4|173629.4|173750.5|173620.5|25
1727937070000|2024-10-03 06:31:10|173750.5|173620.5|173750.3|173620.3|173750.6|173620.6|173750.3|173620.3|6
1727937080000|2024-10-03 06:31:20|173751.4|173621.4|173752.4|173622.4|173758.8|173628.8|173751.4|173621.4|15
1727937090000|2024-10-03 06:31:30|173751.1|173621.1|173751.6|173621.6|173751.6|173621.6|173750.5|173620.5|7
1727937100000|2024-10-03 06:31:40|173751.5|173621.5|173751.5|173621.5|173751.6|173621.6|173751.5|173621.5|3
1727937110000|2024-10-03 06:31:50|173751.7|173621.7|173753.1|173623.1|173753.1|173623.1|173751.7|173621.7|2
1727937120000|2024-10-03 06:32:00|173753.2|173623.2|173772.7|173642.7|173780.6|173650.6|173752.3|173622.3|11
1727937130000|2024-10-03 06:32:10|173772.4|173642.4|173778.8|173648.8|173781.3|173651.3|173772.4|173642.4|8
1727937150000|2024-10-03 06:32:30|173781|173651|173777.9|173647.9|173781.1|173651.1|173777.9|173647.9|6
1727937160000|2024-10-03 06:32:40|173777.8|173647.8|173772.5|173642.5|173777.8|173647.8|173772.5|173642.5|4
1727937170000|2024-10-03 06:32:50|173772.6|173642.6|173771|173641|173773.4|173643.4|173771|173641|6
1727937180000|2024-10-03 06:33:00|173768.9|173638.9|173782|173652|173794.3|173664.3|173761.1|173631.1|16
1727937190000|2024-10-03 06:33:10|173782.7|173652.7|173779.7|173649.7|173782.7|173652.7|173778.9|173648.9|4
1727937200000|2024-10-03 06:33:20|173778.9|173648.9|173793.8|173663.8|173793.8|173663.8|173778.9|173648.9|9
1727937210000|2024-10-03 06:33:30|173796.9|173666.9|173808.9|173678.9|173808.9|173678.9|173796.9|173666.9|2
1727937220000|2024-10-03 06:33:40|173805.8|173675.8|173798.7|173668.7|173805.8|173675.8|173797.8|173667.8|6
1727937230000|2024-10-03 06:33:50|173797.8|173667.8|173798|173668|173801.6|173671.6|173797.8|173667.8|5
1727937240000|2024-10-03 06:34:00|173797.4|173667.4|173794.2|173664.2|173797.4|173667.4|173794.2|173664.2|3
1727937250000|2024-10-03 06:34:10|173796.5|173666.5|173797.2|173667.2|173797.2|173667.2|173794.1|173664.1|7
1727937260000|2024-10-03 06:34:20|173795.4|173665.4|173799.8|173669.8|173800.5|173670.5|173794.6|173664.6|9
1727937270000|2024-10-03 06:34:30|173797.3|173667.3|173797.1|173667.1|173799|173669|173797.1|173667.1|4
1727937280000|2024-10-03 06:34:40|173799.8|173669.8|173798.1|173668.1|173799.8|173669.8|173798.1|173668.1|2
1727937290000|2024-10-03 06:34:50|173796.8|173666.8|173787.7|173657.7|173796.8|173666.8|173787.7|173657.7|12
1727937300000|2024-10-03 06:35:00|173785.5|173655.5|173770.1|173640.1|173785.5|173655.5|173765.9|173635.9|11
1727937310000|2024-10-03 06:35:10|173767.7|173637.7|173766.9|173636.9|173768.4|173638.4|173762.6|173632.6|12
1727937330000|2024-10-03 06:35:30|173755.4|173625.4|173725.1|173595.1|173755.4|173625.4|173723.5|173593.5|8
1727937340000|2024-10-03 06:35:40|173726.6|173596.6|173729.5|173599.5|173729.5|173599.5|173724.9|173594.9|5
1727937350000|2024-10-03 06:35:50|173731.2|173601.2|173780.2|173650.2|173780.2|173650.2|173728.5|173598.5|13
1727937360000|2024-10-03 06:36:00|173782.8|173652.8|173769.3|173679.3|173782.8|173681.6|173768.4|173652.8|7
1727937370000|2024-10-03 06:36:10|173767.4|173677.4|173762.5|173672.5|173769.8|173679.8|173762.5|173672.5|6
1727937390000|2024-10-03 06:36:30|173761.7|173671.7|173753.4|173663.4|173761.7|173671.7|173753.2|173663.2|5
1727937400000|2024-10-03 06:36:40|173750.9|173660.9|173746.7|173656.7|173750.9|173660.9|173746.7|173656.7|3
1727937410000|2024-10-03 06:36:50|173749.5|173659.5|173703.1|173613.1|173749.5|173659.5|173697.2|173600.5|4
1727937420000|2024-10-03 06:37:00|173701.3|173611.3|173704.3|173614.3|173704.3|173614.3|173698.1|173608.1|8
1727937430000|2024-10-03 06:37:10|173700.5|173610.5|173686.9|173596.9|173703.6|173613.6|173684.7|173594.7|21
1727937440000|2024-10-03 06:37:20|173688.9|173598.9|173686.5|173596.5|173692.7|173602.7|173684.4|173594.4|11
1727937450000|2024-10-03 06:37:30|173682.9|173592.9|173686.3|173596.3|173686.3|173596.3|173681.4|173591.4|8
1727937460000|2024-10-03 06:37:40|173681|173591|173685.4|173595.4|173687|173597|173681|173591|8
1727937470000|2024-10-03 06:37:50|173680.2|173590.2|173685.8|173555.8|173696.5|173592.6|173679.8|173553.3|15
1727937480000|2024-10-03 06:38:00|173683.1|173553.1|173685.8|173555.8|173685.8|173555.8|173683.1|173553.1|2
1727937490000|2024-10-03 06:38:10|173628.5|173538.5|173613.4|173483.4|173628.5|173538.5|173613.4|173483.4|10
1727937500000|2024-10-03 06:38:20|173611.2|173481.2|173615.6|173485.6|173615.6|173485.6|173611.2|173481.2|2
1727937510000|2024-10-03 06:38:30|173615.7|173485.7|173611|173481|173615.7|173485.7|173611|173481|3
1727937520000|2024-10-03 06:38:40|173604.7|173474.7|173582.1|173452.1|173606|173476|173579.1|173449.1|8
1727937530000|2024-10-03 06:38:50|173579.2|173449.2|173576.9|173446.9|173582.5|173452.5|173576.1|173446.1|11
1727937540000|2024-10-03 06:39:00|173575.1|173445.1|173605.8|173475.8|173608.7|173478.7|173575.1|173445.1|9
1727937550000|2024-10-03 06:39:10|173605.7|173475.7|173600.3|173470.3|173611|173481|173600.3|173470.3|14
1727937560000|2024-10-03 06:39:20|173602.4|173472.4|173565.4|173435.4|173605.5|173475.5|173563.6|173433.6|13
1727937570000|2024-10-03 06:39:30|173556.2|173466.2|173571.5|173441.5|173596.3|173466.3|173556.2|173439.8|17
1727937580000|2024-10-03 06:39:40|173571.4|173441.4|173570.4|173440.4|173571.4|173441.4|173570.4|173440.4|4
1727937590000|2024-10-03 06:39:50|173571.7|173441.7|173571.1|173441.1|173593.6|173463.6|173571.1|173441.1|12
1727937600000|2024-10-03 06:40:00|173569.2|173439.2|173570.5|173440.5|173571.5|173441.5|173568|173438|6
1727937610000|2024-10-03 06:40:10|173570.4|173440.4|173566.2|173436.2|173576|173446|173566.2|173436.2|7
1727937620000|2024-10-03 06:40:20|173563.3|173433.3|173559.2|173429.2|173565|173435|173558.9|173428.9|11
1727937630000|2024-10-03 06:40:30|173560.6|173430.6|173532.5|173402.5|173560.6|173430.6|173527.8|173397.8|11
1727937640000|2024-10-03 06:40:40|173534.1|173404.1|173530.2|173440.2|173535.1|173442.2|173487.6|173397.6|16
1727937650000|2024-10-03 06:40:50|173530.1|173440.1|173527.8|173437.8|173530.1|173440.1|173527.8|173437.8|5
1727937660000|2024-10-03 06:41:00|173526.6|173436.6|173528.3|173438.3|173532.4|173442.4|173525.9|173435.9|12
1727937670000|2024-10-03 06:41:10|173527.1|173437.1|173525.9|173435.9|173527.1|173437.1|173523.8|173433.8|6
1727937680000|2024-10-03 06:41:20|173525.3|173435.3|173528.7|173438.7|173528.7|173438.7|173524.9|173434.9|10
1727937690000|2024-10-03 06:41:30|173528.9|173438.9|173529.8|173439.8|173532.8|173442.8|173527.6|173437.6|7
1727937700000|2024-10-03 06:41:40|173531.7|173441.7|173535.5|173445.5|173535.5|173445.5|173530.3|173440.3|13
1727937710000|2024-10-03 06:41:50|173536|173446|173509.6|173419.6|173542.2|173452.2|173500.4|173410.4|18
1727937730000|2024-10-03 06:42:10|173508.3|173418.3|173497.5|173407.5|173510.2|173420.2|173495.1|173405.1|17
1727937740000|2024-10-03 06:42:20|173501.5|173411.5|173513.4|173423.4|173513.4|173423.4|173498.4|173408.4|12
1727937750000|2024-10-03 06:42:30|173512.3|173422.3|173503.6|173413.6|173513.3|173423.3|173501.6|173411.6|14
1727937760000|2024-10-03 06:42:40|173502.4|173412.4|173494.2|173404.2|173502.4|173412.4|173494|173404|10
1727937770000|2024-10-03 06:42:50|173496|173406|173472.2|173382.2|173496|173406|173472.2|173382.2|11
1727937780000|2024-10-03 06:43:00|173474.5|173384.5|173481.1|173391.1|173481.1|173391.1|173471.3|173381.3|11
1727937790000|2024-10-03 06:43:10|173481.7|173391.7|173473.9|173383.9|173486.9|173396.9|173472.3|173382.3|11
1727937800000|2024-10-03 06:43:20|173470|173380|173464.4|173374.4|173470|173380|173459.9|173369.9|7
1727937810000|2024-10-03 06:43:30|173462.7|173372.7|173470.8|173380.8|173473.2|173383.2|173460.1|173370.1|14
1727937820000|2024-10-03 06:43:40|173469|173379|173463.8|173373.8|173469|173379|173459.5|173369.5|19
1727937830000|2024-10-03 06:43:50|173467.6|173377.6|173465.6|173375.6|173467.8|173377.8|173461.8|173371.8|23
1727937840000|2024-10-03 06:44:00|173466.9|173376.9|173463.2|173373.2|173466.9|173376.9|173461.2|173371.2|27
1727937850000|2024-10-03 06:44:10|173459.7|173369.7|173461.4|173371.4|173462.7|173372.7|173452.2|173362.2|34
1727937860000|2024-10-03 06:44:20|173457.4|173367.4|173464.6|173374.6|173470.2|173380.2|173455.9|173365.9|22
1727937870000|2024-10-03 06:44:30|173463.2|173373.2|173449.7|173359.7|173472.5|173382.5|173446|173356|14
1727937880000|2024-10-03 06:44:40|173445.7|173355.7|173395.6|173305.6|173450|173360|173395.6|173305.6|15
1727937890000|2024-10-03 06:44:50|173398.1|173308.1|173426.8|173336.8|173426.8|173336.8|173398.1|173308.1|14
1727937900000|2024-10-03 06:45:00|173424.4|173334.4|173424.6|173334.6|173427|173337|173423|173333|8
1727937910000|2024-10-03 06:45:10|173426.1|173336.1|173427.9|173337.9|173435.1|173345.1|173424.5|173334.5|18
1727937920000|2024-10-03 06:45:20|173426.2|173336.2|173387.8|173297.8|173428.3|173338.3|173383.7|173293.7|22
1727937930000|2024-10-03 06:45:30|173393.6|173303.6|173399.1|173309.1|173409.1|173319.1|173392.3|173302.3|20
1727937940000|2024-10-03 06:45:40|173400.5|173310.5|173408.3|173318.3|173409.4|173319.4|173400.5|173310.5|13
1727937950000|2024-10-03 06:45:50|173407.7|173317.7|173402.8|173312.8|173415.9|173325.9|173402.5|173312.5|15
1727937960000|2024-10-03 06:46:00|173404.1|173314.1|173387.1|173297.1|173404.1|173314.1|173386.5|173296.5|16
1727937970000|2024-10-03 06:46:10|173388.5|173298.5|173423|173333|173430.1|173340.1|173385.6|173295.6|18
1727937980000|2024-10-03 06:46:20|173424.5|173334.5|173401.5|173311.5|173427.9|173337.9|173396.3|173306.3|19
1727937990000|2024-10-03 06:46:30|173404.4|173314.4|173401.9|173311.9|173404.4|173314.4|173397.9|173307.9|7
1727938000000|2024-10-03 06:46:40|173406.2|173316.2|173406.1|173316.1|173406.6|173316.6|173401.1|173311.1|13
1727938010000|2024-10-03 06:46:50|173404.1|173314.1|173388.1|173298.1|173404.1|173314.1|173388.1|173298.1|9
1727938020000|2024-10-03 06:47:00|173386.5|173296.5|173387.5|173297.5|173388.3|173298.3|173383.1|173293.1|11
1727938030000|2024-10-03 06:47:10|173384.8|173294.8|173379.2|173289.2|173386|173296|173379.2|173289.2|7
1727938040000|2024-10-03 06:47:20|173381.2|173291.2|173377.3|173287.3|173381.2|173291.2|173372.6|173282.6|5
1727938050000|2024-10-03 06:47:30|173379.7|173289.7|173384.4|173294.4|173388.2|173298.2|173374.8|173284.8|7
1727938060000|2024-10-03 06:47:40|173382|173292|173445.3|173355.3|173446.5|173356.5|173382|173292|13
1727938070000|2024-10-03 06:47:50|173443.7|173353.7|173446.5|173356.5|173450.2|173360.2|173443.7|173353.7|12
1727938080000|2024-10-03 06:48:00|173448|173358|173452.5|173362.5|173452.5|173362.5|173448|173358|10
1727938090000|2024-10-03 06:48:10|173452.7|173362.7|173463.5|173373.5|173463.5|173373.5|173451.3|173361.3|7
1727938100000|2024-10-03 06:48:20|173464.3|173374.3|173461|173371|173464.3|173374.3|173459.8|173369.8|9
1727938110000|2024-10-03 06:48:30|173461.1|173371.1|173460.8|173370.8|173461.1|173371.1|173460.8|173370.8|2
1727938120000|2024-10-03 06:48:40|173460.9|173370.9|173460.7|173370.7|173463.1|173373.1|173460.7|173370.7|3
1727938130000|2024-10-03 06:48:50|173458.6|173368.6|173458.6|173368.6|173462.2|173372.2|173455.9|173365.9|10
1727938140000|2024-10-03 06:49:00|173455.9|173365.9|173454.8|173364.8|173456.6|173366.6|173454.8|173364.8|4
1727938150000|2024-10-03 06:49:10|173451.9|173361.9|173455.3|173365.3|173455.3|173365.3|173451.2|173361.2|3
1727938160000|2024-10-03 06:49:20|173455.2|173365.2|173456.1|173366.1|173462.6|173372.6|173455.2|173365.2|8
1727938170000|2024-10-03 06:49:30|173455.2|173365.2|173458|173368|173460.2|173370.2|173455|173365|5
1727938180000|2024-10-03 06:49:40|173457.7|173367.7|173455|173365|173457.7|173367.7|173455|173365|2
1727938190000|2024-10-03 06:49:50|173454.4|173364.4|173477.9|173387.9|173478.1|173388.1|173454.4|173364.4|9
1727938200000|2024-10-03 06:50:00|173477.4|173387.4|173477.5|173387.5|173477.6|173387.6|173477.1|173387.1|5
1727938210000|2024-10-03 06:50:10|173479.5|173389.5|173479.5|173389.5|173479.5|173389.5|173479.4|173389.4|3
1727938220000|2024-10-03 06:50:20|173475.8|173385.8|173477.6|173387.6|173479.1|173389.1|173475|173385|6
1727938230000|2024-10-03 06:50:30|173475.3|173385.3|173574.7|173444.7|173574.7|173444.7|173475.2|173373.5|12
1727938240000|2024-10-03 06:50:40|173570.7|173440.7|173569.7|173439.7|173570.7|173440.7|173569.4|173439.4|4
1727938250000|2024-10-03 06:50:50|173569.6|173439.6|173569.6|173439.6|173569.7|173439.7|173569.6|173439.6|5
1727938260000|2024-10-03 06:51:00|173570.2|173440.2|173577.2|173447.2|173577.2|173447.2|173570.2|173440.2|2
1727938270000|2024-10-03 06:51:10|173577.1|173447.1|173582.4|173452.4|173592.8|173462.8|173572.8|173442.8|5
1727938280000|2024-10-03 06:51:20|173586.9|173456.9|173574.2|173444.2|173588.9|173458.9|173574.2|173444.2|5
1727938290000|2024-10-03 06:51:30|173574.5|173444.5|173574.5|173444.5|173574.5|173444.5|173574.5|173444.5|1
1727938300000|2024-10-03 06:51:40|173574.4|173444.4|173571.5|173441.5|173574.4|173454|173535.8|173436.4|11
1727938310000|2024-10-03 06:51:50|173571.4|173441.4|173571.7|173441.7|173571.7|173441.7|173570.2|173440.2|4
1727938320000|2024-10-03 06:52:00|173574.4|173444.4|173537.8|173447.8|173574.4|173454.6|173531.5|173441.1|11
1727938330000|2024-10-03 06:52:10|173539.7|173449.7|173536.2|173446.2|173540.1|173450.1|173536.2|173446.2|3
1727938340000|2024-10-03 06:52:20|173535.9|173445.9|173535.1|173445.1|173535.9|173445.9|173530.5|173440.5|4
1727938350000|2024-10-03 06:52:30|173535.2|173445.2|173534|173444|173535.2|173445.2|173534|173444|3
1727938360000|2024-10-03 06:52:40|173532.7|173442.7|173531.3|173441.3|173532.7|173442.7|173531.3|173441.3|6
1727938370000|2024-10-03 06:52:50|173530.3|173440.3|173517.4|173427.4|173532.6|173442.6|173517.4|173427.4|9
1727938380000|2024-10-03 06:53:00|173517.3|173427.3|173434.6|173344.6|173517.3|173427.3|173432.9|173342.9|12
1727938390000|2024-10-03 06:53:10|173433|173343|173371.6|173281.6|173433|173343|173344.7|173254.7|18
1727938400000|2024-10-03 06:53:20|173370.4|173280.4|173391.7|173301.7|173393.2|173303.2|173370.4|173280.4|15
1727938410000|2024-10-03 06:53:30|173393.4|173303.4|173411.5|173321.5|173411.5|173321.5|173393.4|173303.4|6
1727938420000|2024-10-03 06:53:40|173409|173319|173391.9|173301.9|173409|173319|173390.1|173300.1|10
1727938430000|2024-10-03 06:53:50|173392|173302|173408.3|173318.3|173408.3|173318.3|173383.4|173293.4|12
1727938440000|2024-10-03 06:54:00|173408.8|173318.8|173427.7|173337.7|173429.1|173339.1|173407.6|173317.6|14
1727938450000|2024-10-03 06:54:10|173428.4|173338.4|173417.4|173327.4|173430.4|173340.4|173415.7|173325.7|8
1727938460000|2024-10-03 06:54:20|173419.5|173329.5|173424.1|173334.1|173424.6|173334.6|173419.5|173329.5|7
1727938470000|2024-10-03 06:54:30|173425.7|173335.7|173420|173330|173425.7|173335.7|173411|173321|11
1727938480000|2024-10-03 06:54:40|173410.5|173320.5|173408.4|173318.4|173426.4|173336.4|173408.4|173318.4|15
1727938490000|2024-10-03 06:54:50|173412|173322|173430.2|173340.2|173430.2|173340.2|173412|173322|14
1727938500000|2024-10-03 06:55:00|173432|173342|173443.1|173353.1|173445.4|173355.4|173432|173342|7
1727938510000|2024-10-03 06:55:10|173440|173350|173447.1|173357.1|173454.3|173364.3|173440|173350|7
1727938520000|2024-10-03 06:55:20|173445.7|173355.7|173444.8|173354.8|173446.3|173356.3|173438|173348|10
1727938530000|2024-10-03 06:55:30|173446|173356|173440.7|173350.7|173447.4|173357.4|173440.7|173350.7|5
1727938540000|2024-10-03 06:55:40|173442.4|173352.4|173441|173351|173446|173356|173441|173351|4
1727938550000|2024-10-03 06:55:50|173440.2|173350.2|173443.5|173353.5|173443.5|173353.5|173439.5|173349.5|4
1727938560000|2024-10-03 06:56:00|173443.4|173353.4|173439|173349|173445.2|173355.2|173439|173349|5
1727938570000|2024-10-03 06:56:10|173434.1|173344.1|173440.7|173350.7|173440.7|173350.7|173434.1|173344.1|3
1727938580000|2024-10-03 06:56:20|173439.2|173349.2|173444.8|173354.8|173444.8|173354.8|173439.2|173349.2|3
1727938590000|2024-10-03 06:56:30|173440.5|173350.5|173440.5|173350.5|173440.5|173350.5|173440.5|173350.5|1
1727938600000|2024-10-03 06:56:40|173438.1|173348.1|173442.1|173352.1|173442.1|173352.1|173438.1|173348.1|2
1727938610000|2024-10-03 06:56:50|173443.8|173353.8|173443.8|173353.8|173443.8|173353.8|173443.8|173353.8|1
1727938620000|2024-10-03 06:57:00|173442.8|173352.8|173442.8|173352.8|173442.8|173352.8|173442.8|173352.8|1
1727938630000|2024-10-03 06:57:10|173443.8|173353.8|173442.5|173352.5|173446.9|173356.9|173442.5|173352.5|6
1727938640000|2024-10-03 06:57:20|173445.1|173355.1|173445.1|173355.1|173448.8|173358.8|173445.1|173355.1|3
1727938650000|2024-10-03 06:57:30|173447.4|173357.4|173455.2|173365.2|173455.2|173365.2|173447.4|173357.4|5
1727938660000|2024-10-03 06:57:40|173452.4|173362.4|173499.4|173409.4|173522.4|173432.4|173452.4|173362.4|9
1727938670000|2024-10-03 06:57:50|173494.6|173404.6|173508.4|173418.4|173510.5|173420.5|173492.5|173402.5|14
1727938680000|2024-10-03 06:58:00|173508|173418|173524.7|173434.7|173527|173437|173499.9|173409.9|12
1727938690000|2024-10-03 06:58:10|173526.1|173436.1|173525.7|173435.7|173526.3|173436.3|173525.7|173435.7|3
1727938700000|2024-10-03 06:58:20|173524.2|173434.2|173521.1|173431.1|173524.2|173434.2|173518.6|173428.6|8
1727938710000|2024-10-03 06:58:30|173522.6|173432.6|173525.2|173435.2|173531.4|173441.4|173522.6|173432.6|8
1727938720000|2024-10-03 06:58:40|173522.4|173432.4|173524.6|173434.6|173524.6|173434.6|173521.9|173431.9|4
1727938730000|2024-10-03 06:58:50|173535.7|173445.7|173575.5|173485.5|173579.4|173489.4|173535.7|173445.7|16
1727938740000|2024-10-03 06:59:00|173580.8|173490.8|173584|173494|173584|173494|173578.7|173488.7|4
1727938750000|2024-10-03 06:59:10|173586.3|173496.3|173554.9|173464.9|173586.3|173496.3|173545.5|173455.5|11
1727938760000|2024-10-03 06:59:20|173551.9|173461.9|173555.9|173465.9|173557.7|173467.7|173550.2|173460.2|15
1727938770000|2024-10-03 06:59:30|173556.7|173466.7|173553.8|173463.8|173562.2|173472.2|173551.9|173461.9|12
1727938780000|2024-10-03 06:59:40|173549.1|173459.1|173528.6|173438.6|173556.7|173466.7|173522.5|173432.5|10
1727938790000|2024-10-03 06:59:50|173524.9|173434.9|173520.8|173430.8|173525.4|173435.4|173518.2|173428.2|14
1727938800000|2024-10-03 07:00:00|173522.1|173432.1|173508.3|173418.3|173522.1|173432.1|173504.8|173414.8|15
1727938810000|2024-10-03 07:00:10|173505|173415|173514.3|173384.3|173514.3|173415|173501.1|173384.3|6
1727938820000|2024-10-03 07:00:20|173514.2|173384.2|173528.4|173398.4|173530.8|173400.8|173512.5|173382.5|13
1727938830000|2024-10-03 07:00:30|173524|173394|173440.3|173350.3|173524|173394|173433.8|173343.8|15
1727938840000|2024-10-03 07:00:40|173439.9|173349.9|173503.8|173413.8|173506|173416|173439.9|173349.9|13
1727938850000|2024-10-03 07:00:50|173504|173414|173521.6|173431.6|173523.3|173433.3|173504|173414|9
1727938860000|2024-10-03 07:01:00|173521|173431|173542.2|173452.2|173542.2|173452.2|173521|173431|15
1727938870000|2024-10-03 07:01:10|173545.5|173455.5|173579.1|173489.1|173579.1|173489.1|173545.5|173455.5|12
1727938880000|2024-10-03 07:01:20|173579.4|173489.4|173591.4|173501.4|173595.7|173505.7|173576.4|173486.4|14
1727938890000|2024-10-03 07:01:30|173596.1|173506.1|173587|173497|173596.1|173506.1|173587|173497|4
1727938900000|2024-10-03 07:01:40|173588.4|173498.4|173573.4|173483.4|173591.3|173501.3|173573.4|173483.4|13
1727938910000|2024-10-03 07:01:50|173575.2|173485.2|173600.6|173510.6|173600.6|173510.6|173572.3|173482.3|11
1727938920000|2024-10-03 07:02:00|173600.4|173510.4|173603|173513|173606.4|173516.4|173599.8|173509.8|7
1727938930000|2024-10-03 07:02:10|173603.4|173513.4|173600.2|173510.2|173610.2|173520.2|173600.2|173510.2|6
1727938940000|2024-10-03 07:02:20|173602.5|173512.5|173600.4|173510.4|173602.5|173512.5|173596.5|173506.5|5
1727938950000|2024-10-03 07:02:30|173601.6|173511.6|173612.3|173522.3|173618.5|173528.5|173601.6|173511.6|19
1727938960000|2024-10-03 07:02:40|173612.7|173522.7|173614.8|173524.8|173615.1|173525.1|173610.1|173520.1|9
1727938970000|2024-10-03 07:02:50|173616.1|173526.1|173615.5|173525.5|173617|173527|173614.8|173524.8|5
1727938980000|2024-10-03 07:03:00|173618.3|173528.3|173639|173549|173640|173550|173618.3|173528.3|5
1727938990000|2024-10-03 07:03:10|173640.6|173550.6|173639.4|173549.4|173640.6|173550.6|173638.4|173548.4|5
1727939000000|2024-10-03 07:03:20|173641.4|173551.4|173643.9|173553.9|173643.9|173553.9|173640.2|173550.2|5
1727939010000|2024-10-03 07:03:30|173644.9|173554.9|173644.8|173554.8|173645|173555|173644.8|173554.8|5
1727939030000|2024-10-03 07:03:50|173646.5|173556.5|173641.6|173551.6|173646.5|173556.5|173641.6|173551.6|4
1727939040000|2024-10-03 07:04:00|173640.1|173550.1|173621.3|173531.3|173640.1|173550.1|173615.7|173525.7|6
1727939050000|2024-10-03 07:04:10|173621.4|173531.4|173654.8|173564.8|173654.8|173564.8|173620.1|173530.1|8
1727939060000|2024-10-03 07:04:20|173653.7|173563.7|173652.4|173562.4|173653.7|173563.7|173652.4|173562.4|2
1727939070000|2024-10-03 07:04:30|173654.2|173564.2|173659.7|173569.7|173661|173571|173654.2|173564.2|6
1727939080000|2024-10-03 07:04:40|173660.9|173570.9|173684.3|173594.3|173684.3|173594.3|173660.9|173570.9|10
1727939090000|2024-10-03 07:04:50|173684|173594|173683.9|173593.9|173685.6|173595.6|173679.1|173589.1|15
1727939100000|2024-10-03 07:05:00|173685.3|173595.3|173731|173641|173738.2|173648.2|173685.3|173595.3|21
1727939110000|2024-10-03 07:05:10|173731.9|173641.9|173726.8|173636.8|173733.4|173643.4|173725.4|173635.4|15
1727939120000|2024-10-03 07:05:20|173733.2|173643.2|173727.7|173637.7|173734.8|173644.8|173720.8|173630.8|18
1727939130000|2024-10-03 07:05:30|173722.5|173632.5|173685.3|173595.3|173722.5|173632.5|173684.2|173594.2|23
1727939140000|2024-10-03 07:05:40|173690.4|173600.4|173652.8|173562.8|173690.4|173600.4|173644.4|173554.4|20
1727939150000|2024-10-03 07:05:50|173654.1|173564.1|173652.7|173562.7|173658.7|173568.7|173648.5|173558.5|14
1727939160000|2024-10-03 07:06:00|173648|173558|173666.8|173576.8|173669.1|173579.1|173632.7|173542.7|18
1727939170000|2024-10-03 07:06:10|173669.8|173579.8|173666.3|173576.3|173669.8|173579.8|173666.3|173576.3|4
1727939180000|2024-10-03 07:06:20|173663.2|173573.2|173667.3|173577.3|173667.3|173577.3|173663.2|173573.2|3
1727939190000|2024-10-03 07:06:30|173665.9|173575.9|173660.1|173570.1|173665.9|173575.9|173650.8|173560.8|10
1727939200000|2024-10-03 07:06:40|173658|173568|173636.1|173546.1|173659.7|173569.7|173636.1|173546.1|7
1727939210000|2024-10-03 07:06:50|173632.8|173542.8|173650.8|173560.8|173653.4|173563.4|173627.1|173537.1|14
1727939220000|2024-10-03 07:07:00|173653.4|173563.4|173644.8|173554.8|173653.4|173563.4|173643.1|173553.1|8
1727939230000|2024-10-03 07:07:10|173640.2|173550.2|173569.2|173479.2|173640.2|173550.2|173566.8|173476.8|17
1727939240000|2024-10-03 07:07:20|173589.9|173499.9|173597.3|173507.3|173600.6|173510.6|173588.8|173498.8|11
1727939250000|2024-10-03 07:07:30|173601.9|173511.9|173609|173519|173609|173519|173601.9|173511.9|7
1727939260000|2024-10-03 07:07:40|173616.2|173526.2|173621.5|173531.5|173621.6|173531.6|173615.6|173525.6|5
1727939270000|2024-10-03 07:07:50|173616.8|173526.8|173614.4|173524.4|173619.6|173529.6|173612.2|173522.2|11
1727939280000|2024-10-03 07:08:00|173611.6|173521.6|173612.1|173522.1|173612.2|173522.2|173611.2|173521.2|6
1727939290000|2024-10-03 07:08:10|173611.2|173521.2|173608.2|173518.2|173611.2|173521.2|173606.1|173516.1|7
1727939300000|2024-10-03 07:08:20|173606.5|173516.5|173603.7|173513.7|173608.3|173518.3|173601|173511|8
1727939310000|2024-10-03 07:08:30|173605.5|173515.5|173604.6|173514.6|173608.7|173518.7|173602.6|173512.6|14
1727939320000|2024-10-03 07:08:40|173603.5|173513.5|173588.6|173498.6|173606.3|173516.3|173588.6|173498.6|12
1727939330000|2024-10-03 07:08:50|173553.6|173463.6|173522.9|173432.9|173555.9|173465.9|173516.2|173426.2|15
1727939340000|2024-10-03 07:09:00|173521.8|173431.8|173520.6|173430.6|173521.8|173431.8|173520.6|173430.6|2
1727939350000|2024-10-03 07:09:10|173518.9|173428.9|173516.3|173426.3|173518.9|173428.9|173516.2|173426.2|5
1727939360000|2024-10-03 07:09:20|173505.8|173415.8|173499.9|173409.9|173505.8|173415.8|173498.5|173408.5|11
1727939370000|2024-10-03 07:09:30|173501.1|173411.1|173502|173412|173519.3|173429.3|173501.1|173411.1|13
1727939380000|2024-10-03 07:09:40|173503.3|173413.3|173470.2|173380.2|173505.1|173415.1|173468|173378|17
1727939390000|2024-10-03 07:09:50|173465.2|173375.2|173452.1|173362.1|173470.1|173380.1|173452.1|173362.1|16
1727939400000|2024-10-03 07:10:00|173449.4|173359.4|173451.9|173361.9|173453.1|173363.1|173447.2|173357.2|12
1727939410000|2024-10-03 07:10:10|173451.8|173361.8|173452.4|173362.4|173454.6|173364.6|173451.8|173361.8|5
1727939420000|2024-10-03 07:10:20|173451.6|173361.6|173395.6|173305.6|173451.6|173361.6|173395.6|173305.6|15
1727939430000|2024-10-03 07:10:30|173397.3|173307.3|173370|173280|173398.9|173308.9|173370|173280|21
1727939440000|2024-10-03 07:10:40|173368.6|173278.6|173386.5|173296.5|173403.1|173313.1|173368.4|173278.4|24
1727939450000|2024-10-03 07:10:50|173385.5|173295.5|173390.3|173300.3|173393.3|173303.3|173385.5|173295.5|11
1727939460000|2024-10-03 07:11:00|173395|173305|173392.6|173302.6|173429|173339|173392.3|173302.3|25
1727939470000|2024-10-03 07:11:10|173391|173301|173393.1|173303.1|173394.4|173304.4|173391|173301|10
1727939480000|2024-10-03 07:11:20|173393.3|173303.3|173391.6|173301.6|173396|173306|173387.9|173297.9|11
1727939490000|2024-10-03 07:11:30|173393.7|173303.7|173394|173304|173399.4|173309.4|173393.7|173303.7|17
1727939500000|2024-10-03 07:11:40|173393.7|173303.7|173380.6|173290.6|173395.2|173305.2|173380|173290|14
1727939510000|2024-10-03 07:11:50|173377.1|173287.1|173371.3|173281.3|173377.1|173287.1|173369.9|173279.9|11
1727939530000|2024-10-03 07:12:10|173374.8|173284.8|173373.5|173283.5|173376.2|173286.2|173369.7|173279.7|8
1727939540000|2024-10-03 07:12:20|173374.6|173284.6|173362.6|173272.6|173374.6|173284.6|173358|173268|7
1727939550000|2024-10-03 07:12:30|173362.9|173272.9|173359.4|173269.4|173364.8|173274.8|173357.2|173267.2|9
1727939560000|2024-10-03 07:12:40|173359.5|173269.5|173361.9|173271.9|173362|173272|173359.5|173269.5|8
1727939570000|2024-10-03 07:12:50|173357.2|173267.2|173355.9|173265.9|173362.9|173272.9|173355.9|173265.9|11
1727939580000|2024-10-03 07:13:00|173357|173267|173360.5|173270.5|173360.5|173270.5|173356.1|173266.1|7
1727939590000|2024-10-03 07:13:10|173360.6|173270.6|173340.9|173250.9|173360.6|173270.6|173340.9|173250.9|3
1727939600000|2024-10-03 07:13:20|173337.5|173247.5|173280.1|173190.1|173337.5|173247.5|173279.8|173189.8|11
1727939610000|2024-10-03 07:13:30|173281.4|173191.4|173264.6|173174.6|173281.4|173191.4|173263.6|173173.6|12
1727939620000|2024-10-03 07:13:40|173264.1|173174.1|173264.1|173174.1|173264.1|173174.1|173264.1|173174.1|1
1727939630000|2024-10-03 07:13:50|173266.7|173176.7|173247.2|173157.2|173267.3|173177.3|173247.2|173157.2|12
1727939640000|2024-10-03 07:14:00|173246.2|173156.2|173257.9|173167.9|173261.6|173171.6|173246.2|173156.2|12
1727939650000|2024-10-03 07:14:10|173259.9|173169.9|173267.4|173177.4|173267.5|173177.5|173257.8|173167.8|10
1727939660000|2024-10-03 07:14:20|173269.4|173179.4|173245.9|173155.9|173270.5|173180.5|173245.2|173155.2|18
1727939670000|2024-10-03 07:14:30|173244.5|173154.5|173250|173160|173252|173162|173244.5|173154.5|10
1727939680000|2024-10-03 07:14:40|173250.1|173160.1|173253.9|173163.9|173254.8|173164.8|173250.1|173160.1|5
1727939690000|2024-10-03 07:14:50|173254.8|173164.8|173298.2|173208.2|173302.5|173212.5|173250.8|173160.8|13
1727939700000|2024-10-03 07:15:00|173301.1|173211.1|173286.5|173196.5|173301.1|173211.1|173285.3|173195.3|13
1727939710000|2024-10-03 07:15:10|173285.3|173195.3|173283.8|173193.8|173286.5|173196.5|173282.2|173192.2|5
1727939720000|2024-10-03 07:15:20|173286.3|173196.3|173253|173163|173290.5|173200.5|173252.8|173162.8|6
1727939730000|2024-10-03 07:15:30|173255.2|173165.2|173255.2|173165.2|173255.2|173165.2|173250.4|173160.4|6
1727939740000|2024-10-03 07:15:40|173254|173164|173260.2|173170.2|173262.7|173172.7|173254|173164|7
1727939750000|2024-10-03 07:15:50|173261.2|173171.2|173265.9|173175.9|173289.9|173199.9|173260.2|173170.2|8
1727939760000|2024-10-03 07:16:00|173267|173177|173261.6|173171.6|173270|173180|173255.8|173165.8|12
1727939770000|2024-10-03 07:16:10|173258.7|173168.7|173251.3|173161.3|173258.7|173168.7|173247.5|173157.5|14
1727939780000|2024-10-03 07:16:20|173258.1|173168.1|173294.6|173204.6|173295|173205|173256.9|173166.9|18
1727939790000|2024-10-03 07:16:30|173293.3|173203.3|173295.4|173205.4|173295.4|173205.4|173291.5|173201.5|8
1727939800000|2024-10-03 07:16:40|173309.5|173219.5|173307.7|173217.7|173310.9|173220.9|173304.7|173214.7|14
1727939810000|2024-10-03 07:16:50|173306.5|173216.5|173307.7|173217.7|173307.7|173217.7|173304|173214|8
1727939820000|2024-10-03 07:17:00|173308.7|173218.7|173304.5|173214.5|173325|173235|173296.7|173206.7|20
1727939830000|2024-10-03 07:17:10|173307.4|173217.4|173303.6|173213.6|173307.4|173217.4|173303.2|173213.2|7
1727939840000|2024-10-03 07:17:20|173307.2|173217.2|173305.7|173215.7|173307.2|173217.2|173303.6|173213.6|3
1727939850000|2024-10-03 07:17:30|173306.9|173216.9|173314.7|173224.7|173314.7|173224.7|173304.8|173214.8|11
1727939860000|2024-10-03 07:17:40|173316.7|173226.7|173318.7|173228.7|173321.3|173231.3|173316.7|173226.7|5
1727939870000|2024-10-03 07:17:50|173321.3|173231.3|173318.9|173228.9|173321.6|173231.6|173312.9|173222.9|14
1727939880000|2024-10-03 07:18:00|173319.8|173229.8|173321|173231|173322.3|173232.3|173316|173226|12
1727939890000|2024-10-03 07:18:10|173319.2|173229.2|173308.2|173218.2|173321.9|173231.9|173308.2|173218.2|12
1727939900000|2024-10-03 07:18:20|173309.2|173219.2|173277.9|173187.9|173309.2|173219.2|173276.3|173186.3|17
1727939910000|2024-10-03 07:18:30|173278.2|173188.2|173302.1|173212.1|173303.2|173213.2|173278|173188|12
1727939920000|2024-10-03 07:18:40|173298.6|173208.6|173300.2|173210.2|173304.1|173214.1|173296.9|173206.9|15
1727939930000|2024-10-03 07:18:50|173298.9|173208.9|173298.9|173208.9|173300.2|173210.2|173298.4|173208.4|5
1727939940000|2024-10-03 07:19:00|173297.1|173207.1|173267.5|173177.5|173297.1|173207.1|173267.5|173177.5|11
1727939950000|2024-10-03 07:19:10|173266.3|173176.3|173264.1|173174.1|173268.5|173178.5|173262.1|173172.1|14
1727939960000|2024-10-03 07:19:20|173265.8|173175.8|173247.6|173157.6|173265.8|173175.8|173245.5|173155.5|11
1727939970000|2024-10-03 07:19:30|173249.1|173159.1|173211.2|173121.2|173249.1|173159.1|173204.6|173114.6|11
1727939980000|2024-10-03 07:19:40|173212.4|173122.4|173195|173105|173212.4|173122.4|173192.8|173102.8|14
1727939990000|2024-10-03 07:19:50|173195.7|173105.7|173168.1|173078.1|173195.7|173105.7|173168.1|173078.1|9
1727940000000|2024-10-03 07:20:00|173168.3|173078.3|173183.1|173093.1|173187.2|173097.2|173160.9|173070.9|22
1727940010000|2024-10-03 07:20:10|173184.7|173094.7|173189.3|173099.3|173189.3|173099.3|173184.7|173094.7|9
1727940020000|2024-10-03 07:20:20|173189.9|173099.9|173184.9|173094.9|173191.3|173101.3|173184.9|173094.9|10
1727940030000|2024-10-03 07:20:30|173186.6|173096.6|173202.9|173112.9|173202.9|173112.9|173160.4|173070.4|23
1727940040000|2024-10-03 07:20:40|173202.4|173112.4|173203.8|173113.8|173208.5|173118.5|173201.4|173111.4|18
1727940050000|2024-10-03 07:20:50|173206.1|173116.1|173217|173127|173217|173127|173199.8|173109.8|12
1727940060000|2024-10-03 07:21:00|173214.1|173124.1|173187|173097|173214.1|173124.1|173183.4|173093.4|13
1727940070000|2024-10-03 07:21:10|173185.8|173095.8|173184.5|173094.5|173186.2|173096.2|173183.1|173093.1|11
1727940080000|2024-10-03 07:21:20|173182.8|173092.8|173165.6|173075.6|173184.3|173094.3|173165|173075|13
1727940090000|2024-10-03 07:21:30|173167.7|173077.7|173146.8|173056.8|173168.4|173078.4|173146.8|173056.8|13
1727940100000|2024-10-03 07:21:40|173148.3|173058.3|173095.7|173005.7|173148.3|173058.3|173095.7|173005.7|17
1727940110000|2024-10-03 07:21:50|173095|173005|173091|173001|173120.4|173030.4|173091|173001|12
1727940120000|2024-10-03 07:22:00|173094.3|173004.3|172993.5|172903.5|173094.3|173004.3|172992.5|172902.5|21
1727940130000|2024-10-03 07:22:10|172993.2|172903.2|172918.6|172828.6|173002.6|172907.8|172918.6|172821.8|26
1727940140000|2024-10-03 07:22:20|172921|172831|172946|172856|172961.5|172871.5|172917.3|172817.6|23
1727940150000|2024-10-03 07:22:30|172947.9|172857.9|172972.2|172882.2|172972.2|172882.2|172947.6|172857.6|23
1727940160000|2024-10-03 07:22:40|172970.1|172880.1|173030.9|172940.9|173034.5|172944.5|172970.1|172880.1|23
1727940170000|2024-10-03 07:22:50|173032.5|172942.5|173048.4|172958.4|173057.4|172967.4|173031.4|172941.4|20
1727940180000|2024-10-03 07:23:00|173046.8|172956.8|173042.2|172952.2|173054.1|172964.1|173039.8|172949.8|18
1727940190000|2024-10-03 07:23:10|173046|172956|173039.7|172949.7|173047.7|172957.7|173036.3|172946.3|21
1727940200000|2024-10-03 07:23:20|173047.8|172957.8|173047.3|172957.3|173049.5|172959.5|173040|172950|17
1727940210000|2024-10-03 07:23:30|173049.8|172959.8|173015.8|172925.8|173049.8|172959.8|173014.3|172924.3|27
1727940220000|2024-10-03 07:23:40|173011.9|172921.9|173006.1|172916.1|173017.1|172927.1|173003.6|172913.6|22
1727940230000|2024-10-03 07:23:50|173012.4|172922.4|173012.2|172922.2|173013.9|172923.9|173005|172915|14
1727940240000|2024-10-03 07:24:00|173016.1|172926.1|173031|172941|173035.6|172945.6|173011.3|172921.3|24
1727940250000|2024-10-03 07:24:10|173031.2|172941.2|173048.2|172958.2|173050.3|172960.3|173031.2|172941.2|20
1727940260000|2024-10-03 07:24:20|173046.9|172956.9|173039.6|172949.6|173051|172961|173039.6|172949.6|20
1727940270000|2024-10-03 07:24:30|173042.4|172952.4|173077.7|172987.7|173081.1|172991.1|173041.5|172951.5|17
1727940280000|2024-10-03 07:24:40|173078.4|172988.4|173079.9|172989.9|173080.3|172990.3|173078.4|172988.4|6
1727940290000|2024-10-03 07:24:50|173060.8|172970.8|173055|172965|173060.8|172970.8|173049|172959|13
1727940300000|2024-10-03 07:25:00|173056.1|172966.1|173087.2|172997.2|173087.2|172997.2|173052.1|172962.1|20
1727940310000|2024-10-03 07:25:10|173085.9|172995.9|173094.8|173004.8|173094.8|173004.8|173082.2|172992.2|9
1727940320000|2024-10-03 07:25:20|173097.3|173007.3|173111.6|173021.6|173122.3|173032.3|173097.3|173007.3|13
1727940330000|2024-10-03 07:25:30|173113|173023|173110.2|173020.2|173116.4|173026.4|173100.6|173010.6|18
1727940340000|2024-10-03 07:25:40|173112.1|173022.1|173146.1|173056.1|173149.8|173059.8|173111.9|173021.9|14
1727940350000|2024-10-03 07:25:50|173145.6|173055.6|173145|173055|173147.9|173057.9|173144.1|173054.1|14
1727940360000|2024-10-03 07:26:00|173144.9|173054.9|173148.2|173058.2|173148.5|173058.5|173144.4|173054.4|12
1727940370000|2024-10-03 07:26:10|173145.5|173055.5|173178|173088|173178|173088|173144.2|173054.2|15
1727940380000|2024-10-03 07:26:20|173175.2|173085.2|173186.7|173096.7|173199.4|173109.4|173168.6|173078.6|18
1727940390000|2024-10-03 07:26:30|173185.3|173095.3|173179.2|173089.2|173185.3|173095.3|173171.8|173081.8|16
1727940400000|2024-10-03 07:26:40|173164.3|173074.3|173136.8|173046.8|173164.8|173074.8|173136.4|173046.4|13
1727940410000|2024-10-03 07:26:50|173135.7|173045.7|173125.9|173035.9|173135.7|173045.7|173120.3|173030.3|19
1727940420000|2024-10-03 07:27:00|173126.4|173036.4|173140.4|173050.4|173142.1|173052.1|173124.8|173034.8|17
1727940430000|2024-10-03 07:27:10|173137|173047|173140.2|173050.2|173154.9|173064.9|173137|173047|15
1727940440000|2024-10-03 07:27:20|173140.8|173050.8|173140|173050|173140.9|173050.9|173140|173050|7
1727940450000|2024-10-03 07:27:30|173137.5|173047.5|173136.2|173046.2|173137.5|173047.5|173134.8|173044.8|12
1727940460000|2024-10-03 07:27:40|173132.6|173042.6|173124.8|173034.8|173132.6|173042.6|173124.8|173034.8|9
1727940470000|2024-10-03 07:27:50|173127.3|173037.3|173130.1|173040.1|173131.6|173041.6|173126.4|173036.4|13
1727940480000|2024-10-03 07:28:00|173126.4|173036.4|173124|173034|173128.8|173038.8|173123.8|173033.8|7
1727940490000|2024-10-03 07:28:10|173126.5|173036.5|173142|173052|173142|173052|173126.5|173036.5|2
1727940500000|2024-10-03 07:28:20|173141.4|173051.4|173142.4|173052.4|173142.4|173052.4|173137.3|173047.3|4
1727940510000|2024-10-03 07:28:30|173143.7|173053.7|173158.1|173068.1|173158.1|173068.1|173143.7|173053.7|14
1727940520000|2024-10-03 07:28:40|173157.2|173067.2|173143.1|173053.1|173157.2|173067.2|173141.3|173051.3|9
1727940530000|2024-10-03 07:28:50|173143.3|173053.3|173131.7|173041.7|173144.6|173054.6|173127.9|173037.9|8
1727940540000|2024-10-03 07:29:00|173136.6|173046.6|173145.7|173055.7|173146.8|173056.8|173124.2|173034.2|18
1727940550000|2024-10-03 07:29:10|173146.2|173056.2|173156.2|173066.2|173157.7|173067.7|173146.2|173056.2|15
1727940560000|2024-10-03 07:29:20|173156.1|173066.1|173221.2|173091.2|173221.2|173091.2|173156.1|173058.9|9
1727940570000|2024-10-03 07:29:30|173204.7|173074.7|173231.2|173101.2|173231.2|173101.2|173204.7|173074.7|18
1727940580000|2024-10-03 07:29:40|173244.2|173114.2|173232.4|173102.4|173245.6|173115.6|173232.3|173102.3|10
1727940590000|2024-10-03 07:29:50|173232.5|173102.5|173280.2|173190.2|173294.3|173204.3|173232.4|173102.4|20
1727940600000|2024-10-03 07:30:00|173304.6|173214.6|173314.6|173224.6|173330.2|173230.4|173289.8|173199.8|24
1727940610000|2024-10-03 07:30:10|173317.3|173227.3|173316.9|173226.9|173317.5|173227.5|173313.2|173223.2|13
1727940620000|2024-10-03 07:30:20|173318.6|173228.6|173318.1|173228.1|173318.6|173228.6|173316.3|173226.3|10
1727940630000|2024-10-03 07:30:30|173315.9|173225.9|173318.3|173228.3|173322.6|173232.6|173315.9|173225.9|9
1727940640000|2024-10-03 07:30:40|173318.1|173228.1|173311.9|173221.9|173318.1|173228.1|173286.6|173196.6|11
1727940650000|2024-10-03 07:30:50|173309.8|173219.8|173318.1|173228.1|173318.2|173228.2|173309.8|173219.8|12
1727940660000|2024-10-03 07:31:00|173318.3|173228.3|173314|173224|173321.7|173231.7|173313|173223|16
1727940670000|2024-10-03 07:31:10|173315.6|173225.6|173315.8|173225.8|173315.8|173225.8|173315.6|173225.6|7
1727940680000|2024-10-03 07:31:20|173315.5|173225.5|173287.2|173197.2|173315.5|173225.5|173284.6|173194.6|13
1727940690000|2024-10-03 07:31:30|173288.5|173198.5|173226.7|173136.7|173291.8|173201.8|173226.4|173136.4|16
1727940700000|2024-10-03 07:31:40|173226.9|173136.9|173236.8|173146.8|173236.8|173146.8|173226.9|173136.9|15
1727940710000|2024-10-03 07:31:50|173233.1|173143.1|173233.5|173143.5|173234.6|173144.6|173233.1|173143.1|4
1727940720000|2024-10-03 07:32:00|173234.6|173144.6|173235.8|173145.8|173235.8|173145.8|173228.1|173138.1|8
1727940730000|2024-10-03 07:32:10|173236.7|173146.7|173239.5|173149.5|173239.5|173149.5|173235.8|173145.8|4
1727940740000|2024-10-03 07:32:20|173238.4|173148.4|173217.8|173127.8|173239.5|173149.5|173210.9|173120.9|18
1727940750000|2024-10-03 07:32:30|173217.1|173127.1|173155.3|173065.3|173219.5|173129.5|173155.3|173065.3|15
1727940760000|2024-10-03 07:32:40|173156|173066|173173.9|173083.9|173173.9|173083.9|173156|173066|12
1727940770000|2024-10-03 07:32:50|173175.3|173085.3|173176.8|173086.8|173178.9|173088.9|173175.3|173085.3|6
1727940780000|2024-10-03 07:33:00|173178.9|173088.9|173193.4|173103.4|173194.4|173104.4|173166.4|173076.4|15
1727940790000|2024-10-03 07:33:10|173193.6|173103.6|173182.6|173092.6|173193.6|173103.6|173175.6|173085.6|11
1727940800000|2024-10-03 07:33:20|173181.4|173091.4|173172.4|173082.4|173181.4|173091.4|173169.9|173079.9|9
1727940810000|2024-10-03 07:33:30|173174.6|173084.6|173207.4|173117.4|173207.4|173117.4|173169.2|173079.2|11
1727940820000|2024-10-03 07:33:40|173205.8|173115.8|173229|173139|173230.9|173140.9|173205.8|173115.8|14
1727940830000|2024-10-03 07:33:50|173222.3|173132.3|173218.7|173128.7|173228.6|173138.6|173218.7|173128.7|14
1727940840000|2024-10-03 07:34:00|173218.3|173128.3|173204.8|173114.8|173218.3|173128.3|173204.2|173114.2|16
1727940850000|2024-10-03 07:34:10|173204.4|173114.4|173165.3|173075.3|173204.4|173114.4|173161.1|173071.1|11
1727940860000|2024-10-03 07:34:20|173164.5|173074.5|173168.4|173078.4|173168.4|173078.4|173156|173066|12
1727940870000|2024-10-03 07:34:30|173172.6|173082.6|173167.8|173077.8|173172.6|173082.6|173162.4|173072.4|17
1727940880000|2024-10-03 07:34:40|173168|173078|173170.8|173080.8|173181.8|173091.8|173167.9|173077.9|14
1727940890000|2024-10-03 07:34:50|173172.4|173082.4|173168.8|173078.8|173173.8|173083.8|173168.8|173078.8|11
1727940900000|2024-10-03 07:35:00|173171|173081|173211.3|173121.3|173212.6|173122.6|173171|173081|12
1727940910000|2024-10-03 07:35:10|173212.1|173122.1|173213.4|173123.4|173213.4|173123.4|173211.4|173121.4|8
1727940920000|2024-10-03 07:35:20|173215.8|173125.8|173177.5|173087.5|173217.4|173127.4|173177.5|173087.5|17
1727940930000|2024-10-03 07:35:30|173177.4|173087.4|173169.5|173079.5|173177.5|173087.5|173165.6|173075.6|13
1727940940000|2024-10-03 07:35:40|173165.6|173075.6|173174.7|173084.7|173178.4|173088.4|173164.7|173074.7|13
1727940950000|2024-10-03 07:35:50|173178.4|173088.4|173163|173073|173181.7|173091.7|173163|173073|17
1727940960000|2024-10-03 07:36:00|173167.1|173077.1|173130|173040|173167.1|173077.1|173127.2|173037.2|15
1727940970000|2024-10-03 07:36:10|173128.4|173038.4|173132.4|173042.4|173133.6|173043.6|173128.4|173038.4|4
1727940980000|2024-10-03 07:36:20|173129.4|173039.4|173136.6|173046.6|173137.2|173047.2|173129.4|173039.4|8
1727940990000|2024-10-03 07:36:30|173135.4|173045.4|173137.6|173047.6|173138.5|173048.5|173135.4|173045.4|5
1727941000000|2024-10-03 07:36:40|173137.4|173047.4|173069|172979|173137.4|173047.4|173069|172979|13
1727941010000|2024-10-03 07:36:50|173072.2|172982.2|173045.9|172955.9|173072.2|172982.2|173045.9|172955.9|9
1727941020000|2024-10-03 07:37:00|173046.6|172956.6|173059.5|172969.5|173067.9|172977.9|173046.6|172956.6|20
1727941030000|2024-10-03 07:37:10|173060.8|172970.8|173026.7|172936.7|173065.8|172975.8|173026.7|172936.7|24
1727941040000|2024-10-03 07:37:20|173025.3|172935.3|173059.5|172969.5|173060.5|172970.5|173006.3|172916.3|17
1727941050000|2024-10-03 07:37:30|173059.6|172969.6|173047.1|172957.1|173059.6|172969.6|173043.5|172953.5|14
1727941060000|2024-10-03 07:37:40|173045.8|172955.8|173023.2|172933.2|173045.8|172955.8|173020.1|172930.1|11
1727941070000|2024-10-03 07:37:50|173023|172933|173009.4|172919.4|173023.8|172933.8|173009.4|172919.4|9
1727941080000|2024-10-03 07:38:00|173008.2|172918.2|172992.5|172902.5|173008.2|172918.2|172991.5|172901.5|13
1727941090000|2024-10-03 07:38:10|172995.7|172905.7|173000.2|172910.2|173004.6|172914.6|172995.7|172905.7|10
1727941100000|2024-10-03 07:38:20|172995.5|172905.5|172996|172906|172997.9|172907.9|172991.9|172901.9|6
1727941110000|2024-10-03 07:38:30|172994.4|172904.4|172987.4|172897.4|172994.4|172904.4|172983.5|172893.5|13
1727941120000|2024-10-03 07:38:40|172986.5|172896.5|172994.4|172904.4|173001.7|172911.7|172986.5|172896.5|12
1727941130000|2024-10-03 07:38:50|172996.3|172906.3|173000.6|172910.6|173000.6|172910.6|172996.3|172906.3|4
1727941140000|2024-10-03 07:39:00|173003.2|172913.2|172981.6|172891.6|173003.2|172913.2|172964.3|172874.3|18
1727941150000|2024-10-03 07:39:10|172982.9|172892.9|172978.6|172888.6|172984.9|172894.9|172976.6|172886.6|18
1727941160000|2024-10-03 07:39:20|172982|172892|172982.7|172892.7|172994.1|172904.1|172978.6|172888.6|15
1727941170000|2024-10-03 07:39:30|172988|172898|172995.3|172905.3|172999.8|172909.8|172984.4|172894.4|23
1727941180000|2024-10-03 07:39:40|172999.6|172909.6|172965|172875|172999.6|172909.6|172963.4|172873.4|5
1727941190000|2024-10-03 07:39:50|172966.2|172876.2|172988.4|172898.4|172994.9|172904.9|172966.2|172876.2|18
1727941200000|2024-10-03 07:40:00|172988.5|172898.5|172993.5|172903.5|172993.5|172903.5|172980.9|172890.9|12
1727941210000|2024-10-03 07:40:10|172996.1|172906.1|172979.1|172889.1|173001.7|172911.7|172977|172887|9
1727941220000|2024-10-03 07:40:20|172980.3|172890.3|172975.4|172885.4|172980.3|172890.3|172975.1|172885.1|6
1727941230000|2024-10-03 07:40:30|172976.5|172886.5|172982.6|172892.6|172982.6|172892.6|172975.1|172885.1|4
1727941240000|2024-10-03 07:40:40|172983.8|172893.8|172983.8|172893.8|172983.8|172893.8|172983.8|172893.8|1
1727941250000|2024-10-03 07:40:50|172982.6|172892.6|172980|172890|172984.1|172894.1|172978.1|172888.1|7
1727941260000|2024-10-03 07:41:00|172981.1|172891.1|172938.5|172848.5|173011.3|172921.3|172930.2|172840.2|30
1727941270000|2024-10-03 07:41:10|172938.3|172848.3|172933.6|172843.6|172943.1|172853.1|172933.6|172843.6|24
1727941280000|2024-10-03 07:41:20|172936|172846|172934|172844|172939.5|172849.5|172931.7|172841.7|20
1727941290000|2024-10-03 07:41:30|172931|172841|172926.6|172836.6|172940.1|172850.1|172921.2|172831.2|21
1727941300000|2024-10-03 07:41:40|172934.9|172844.9|172937.7|172847.7|172943.1|172853.1|172932.8|172842.8|20
1727941310000|2024-10-03 07:41:50|172938.6|172848.6|172994.5|172904.5|172994.5|172904.5|172934.8|172844.8|18
1727941320000|2024-10-03 07:42:00|172991.5|172901.5|172993.2|172903.2|172993.3|172903.3|172991.5|172901.5|4
1727941330000|2024-10-03 07:42:10|172993.9|172903.9|172985|172895|172993.9|172903.9|172963.9|172873.9|10
1727941340000|2024-10-03 07:42:20|172989.1|172899.1|172989.4|172899.4|172992.3|172902.3|172987.1|172897.1|9
1727941350000|2024-10-03 07:42:30|172992.2|172902.2|172989|172899|172992.4|172902.4|172988.1|172898.1|8
1727941360000|2024-10-03 07:42:40|172987.6|172897.6|173015.9|172925.9|173015.9|172925.9|172987.6|172897.6|11
1727941370000|2024-10-03 07:42:50|173018.1|172928.1|173043.9|172953.9|173043.9|172953.9|173018.1|172928.1|18
1727941380000|2024-10-03 07:43:00|173041.2|172951.2|173019.1|172929.1|173041.8|172951.8|173019.1|172929.1|7
1727941390000|2024-10-03 07:43:10|173020.5|172930.5|173018.9|172928.9|173024.9|172934.9|173014.2|172924.2|8
1727941400000|2024-10-03 07:43:20|173021.5|172931.5|173023.5|172933.5|173023.5|172933.5|173019.8|172929.8|4
1727941410000|2024-10-03 07:43:30|173021.4|172931.4|173043|172953|173048.5|172958.5|173014.4|172924.4|12
1727941420000|2024-10-03 07:43:40|173042.6|172952.6|173039|172949|173042.6|172952.6|173039|172949|9
1727941430000|2024-10-03 07:43:50|173042.4|172952.4|173039|172949|173043|172953|173039|172949|4
1727941440000|2024-10-03 07:44:00|173039.5|172949.5|173053.9|172963.9|173054.8|172964.8|173039.5|172949.5|9
1727941450000|2024-10-03 07:44:10|173053.6|172963.6|173061.3|172971.3|173061.3|172971.3|173041.5|172951.5|8
1727941460000|2024-10-03 07:44:20|173057.7|172967.7|173038.3|172948.3|173057.7|172967.7|173038.1|172948.1|5
1727941470000|2024-10-03 07:44:30|173036|172946|173025.5|172935.5|173037.5|172947.5|173019.5|172929.5|8
1727941480000|2024-10-03 07:44:40|173027.3|172937.3|173026.2|172936.2|173027.3|172937.3|173026.2|172936.2|2
1727941490000|2024-10-03 07:44:50|173024.5|172934.5|173026.8|172936.8|173028.3|172938.3|173017.5|172927.5|12
1727941500000|2024-10-03 07:45:00|173026.5|172936.5|173012.8|172922.8|173026.5|172936.5|173012.5|172922.5|10
1727941510000|2024-10-03 07:45:10|173009.7|172919.7|172978.1|172888.1|173009.7|172919.7|172975.6|172885.6|6
1727941520000|2024-10-03 07:45:20|172978.9|172888.9|172977.9|172887.9|172979.1|172889.1|172977.5|172887.5|7
1727941530000|2024-10-03 07:45:30|172979|172889|172982.4|172892.4|172982.4|172892.4|172976.5|172886.5|10
1727941540000|2024-10-03 07:45:40|172983.4|172893.4|172998.1|172908.1|172998.1|172908.1|172983.4|172893.4|7
1727941550000|2024-10-03 07:45:50|172997.2|172907.2|172927.4|172837.4|172997.2|172907.2|172927.3|172837.3|17
1727941560000|2024-10-03 07:46:00|172928.5|172838.5|172918.8|172828.8|172931.6|172841.6|172918.8|172828.8|12
1727941570000|2024-10-03 07:46:10|172911|172821|172913.8|172823.8|172914.7|172824.7|172902.1|172812.1|22
1727941580000|2024-10-03 07:46:20|172910.6|172820.6|172972.4|172882.4|172977.5|172887.5|172910.6|172820.6|12
1727941590000|2024-10-03 07:46:30|172976.2|172886.2|172980.6|172890.6|172994.9|172904.9|172976|172886|15
1727941600000|2024-10-03 07:46:40|172979.9|172889.9|172976|172886|172985.7|172895.7|172976|172886|11
1727941610000|2024-10-03 07:46:50|172980|172890|172987.4|172897.4|172990.8|172900.8|172975.9|172885.9|6
1727941620000|2024-10-03 07:47:00|172985.7|172895.7|172959.9|172869.9|172985.7|172895.7|172959.9|172869.9|7
1727941630000|2024-10-03 07:47:10|172959|172869|172959.9|172869.9|172963.8|172873.8|172959|172869|7
1727941640000|2024-10-03 07:47:20|172956.5|172866.5|172952|172862|172960.5|172870.5|172952|172862|6
1727941650000|2024-10-03 07:47:30|172946.2|172856.2|172944.2|172854.2|172946.2|172856.2|172944.2|172854.2|5
1727941660000|2024-10-03 07:47:40|172943.9|172853.9|172938.8|172848.8|172943.9|172853.9|172937.9|172847.9|7
1727941670000|2024-10-03 07:47:50|172937.8|172847.8|172942.8|172852.8|172942.8|172852.8|172937.7|172847.7|11
1727941680000|2024-10-03 07:48:00|172941.6|172851.6|172941.6|172851.6|172941.6|172851.6|172941.6|172851.6|1
1727941690000|2024-10-03 07:48:10|172941.4|172851.4|172935|172845|172941.4|172851.4|172930.5|172840.5|5
1727941700000|2024-10-03 07:48:20|172934.8|172844.8|172929.9|172839.9|172937|172847|172928.2|172838.2|11
1727941710000|2024-10-03 07:48:30|172932.2|172842.2|172931.1|172841.1|172933.4|172843.4|172930.3|172840.3|11
1727941720000|2024-10-03 07:48:40|172933.4|172843.4|172935.9|172845.9|172935.9|172845.9|172931.7|172841.7|5
1727941730000|2024-10-03 07:48:50|172933.7|172843.7|172956.4|172866.4|172956.8|172866.8|172932.9|172842.9|11
1727941740000|2024-10-03 07:49:00|172955.4|172865.4|172958.5|172868.5|172965.9|172875.9|172955.4|172865.4|10
1727941750000|2024-10-03 07:49:10|172958.1|172868.1|172961.4|172871.4|172961.6|172871.6|172958.1|172868.1|4
1727941760000|2024-10-03 07:49:20|172958|172868|172949.2|172859.2|172964.7|172874.7|172945.3|172855.3|12
1727941770000|2024-10-03 07:49:30|172950.8|172860.8|172941.9|172851.9|172956.2|172866.2|172940.3|172850.3|10
1727941780000|2024-10-03 07:49:40|172938.6|172848.6|172937|172847|172938.6|172848.6|172937|172847|2
1727941790000|2024-10-03 07:49:50|172932.9|172842.9|172935.7|172845.7|172935.7|172845.7|172932.9|172842.9|3
1727941800000|2024-10-03 07:50:00|172936.5|172846.5|172940.2|172850.2|172951.2|172861.2|172916.6|172826.6|17
1727941810000|2024-10-03 07:50:10|172942.4|172852.4|172949|172859|172949|172859|172942.4|172852.4|4
1727941820000|2024-10-03 07:50:20|172950|172860|172950|172860|172950|172860|172950|172860|1
1727941830000|2024-10-03 07:50:30|172945.8|172855.8|172941.9|172851.9|172948.5|172858.5|172939.8|172849.8|10
1727941840000|2024-10-03 07:50:40|172946|172856|172948.7|172858.7|172950.7|172860.7|172943.3|172853.3|14
1727941850000|2024-10-03 07:50:50|172950.4|172860.4|172949.1|172859.1|172950.4|172860.4|172949.1|172859.1|2
1727941860000|2024-10-03 07:51:00|172950.1|172860.1|172950.8|172860.8|172953.4|172863.4|172947|172857|8
1727941870000|2024-10-03 07:51:10|172949.6|172859.6|172949.6|172859.6|172949.6|172859.6|172949.6|172859.6|1
1727941880000|2024-10-03 07:51:20|172946.1|172856.1|172950.9|172860.9|172950.9|172860.9|172946.1|172856.1|4
1727941890000|2024-10-03 07:51:30|172949.7|172859.7|172941.4|172851.4|172951.1|172861.1|172941.4|172851.4|6
1727941900000|2024-10-03 07:51:40|172940.8|172850.8|172957.6|172867.6|172959.4|172869.4|172940.8|172850.8|10
1727941910000|2024-10-03 07:51:50|172958.8|172868.8|172958.8|172868.8|172958.8|172868.8|172958.8|172868.8|1
1727941920000|2024-10-03 07:52:00|172959.8|172869.8|172945.3|172855.3|172961|172871|172945.3|172855.3|5
1727941930000|2024-10-03 07:52:10|172947.4|172857.4|173005.1|172915.1|173006.3|172916.3|172947.4|172857.4|8
1727941940000|2024-10-03 07:52:20|173006.4|172916.4|172995.8|172905.8|173009.1|172919.1|172994.5|172904.5|13
1727941950000|2024-10-03 07:52:30|172991.9|172901.9|172980.1|172890.1|172996.1|172906.1|172974.1|172884.1|12
1727941960000|2024-10-03 07:52:40|172981|172891|172976.3|172886.3|172984.9|172894.9|172976.3|172886.3|12
1727941970000|2024-10-03 07:52:50|172971|172881|172929.1|172839.1|172973.8|172883.8|172926.3|172836.3|13
1727941980000|2024-10-03 07:53:00|172929.4|172839.4|172924.6|172834.6|172930.5|172840.5|172918.5|172828.5|11
1727941990000|2024-10-03 07:53:10|172925.3|172835.3|172929.6|172839.6|172935|172845|172919|172829|17
1727942000000|2024-10-03 07:53:20|172931.5|172841.5|172935.9|172845.9|172939.4|172849.4|172931.5|172841.5|9
1727942010000|2024-10-03 07:53:30|172938.6|172848.6|172937.6|172847.6|172938.6|172848.6|172935|172845|5
1727942020000|2024-10-03 07:53:40|172936.7|172846.7|172969.9|172879.9|172969.9|172879.9|172935.1|172845.1|10
1727942030000|2024-10-03 07:53:50|172973.3|172883.3|172979.2|172889.2|172979.2|172889.2|172973.3|172883.3|7
1727942040000|2024-10-03 07:54:00|172977.9|172887.9|172974.8|172884.8|172979.6|172889.6|172974.8|172884.8|4
1727942050000|2024-10-03 07:54:10|172976.6|172886.6|172973.1|172883.1|172979.6|172889.6|172973.1|172883.1|6
1727942060000|2024-10-03 07:54:20|172972.4|172882.4|172926.7|172836.7|172972.4|172882.4|172926.7|172836.7|12
1727942070000|2024-10-03 07:54:30|172925|172835|172925.2|172835.2|172926.5|172836.5|172922.9|172832.9|5
1727942080000|2024-10-03 07:54:40|172926.6|172836.6|172925.2|172835.2|172926.9|172836.9|172924.7|172834.7|4
1727942090000|2024-10-03 07:54:50|172926.8|172836.8|172939.5|172849.5|172939.5|172849.5|172925|172835|9
1727942100000|2024-10-03 07:55:00|172938|172848|172937.7|172847.7|172939.6|172849.6|172931.9|172841.9|13
1727942110000|2024-10-03 07:55:10|172936.2|172846.2|172988.8|172898.8|172988.8|172898.8|172933.1|172843.1|18
1727942120000|2024-10-03 07:55:20|172985|172895|172986.7|172896.7|172986.7|172896.7|172981.2|172891.2|5
1727942130000|2024-10-03 07:55:30|172991.6|172901.6|172991|172901|172991.6|172901.6|172984.9|172894.9|10
1727942140000|2024-10-03 07:55:40|172989.5|172899.5|173028.4|172938.4|173029.9|172939.9|172989.5|172899.5|16
1727942150000|2024-10-03 07:55:50|173029.8|172939.8|173040.9|172950.9|173041.2|172951.2|173029.5|172939.5|9
1727942160000|2024-10-03 07:56:00|173041.3|172951.3|173071.5|172981.5|173074.1|172984.1|173041.3|172951.3|24
1727942170000|2024-10-03 07:56:10|173068.8|172978.8|173062.7|172972.7|173070.6|172980.6|173060.1|172970.1|18
1727942180000|2024-10-03 07:56:20|173065.3|172975.3|173054.5|172964.5|173065.3|172975.3|173052.5|172962.5|14
1727942190000|2024-10-03 07:56:30|173054.2|172964.2|173058.4|172968.4|173060.6|172970.6|173054.1|172964.1|13
1727942200000|2024-10-03 07:56:40|173060.6|172970.6|173054.6|172964.6|173066.8|172976.8|173048.8|172958.8|20
1727942210000|2024-10-03 07:56:50|173053.1|172963.1|173052|172962|173059.5|172969.5|173050.7|172960.7|15
1727942220000|2024-10-03 07:57:00|173053.9|172963.9|173054|172964|173059|172969|173052|172962|10
1727942230000|2024-10-03 07:57:10|173054.1|172964.1|173061.7|172971.7|173064.4|172974.4|173053.5|172963.5|22
1727942240000|2024-10-03 07:57:20|173066.2|172976.2|173067.2|172977.2|173071.4|172981.4|173061.1|172971.1|11
1727942250000|2024-10-03 07:57:30|173064.7|172974.7|173063.4|172973.4|173064.7|172974.7|173059.8|172969.8|15
1727942260000|2024-10-03 07:57:40|173062.5|172972.5|173057.9|172967.9|173063.4|172973.4|173052.5|172962.5|14
1727942270000|2024-10-03 07:57:50|173053.4|172963.4|173051.8|172961.8|173060.5|172970.5|173045.1|172955.1|21
1727942280000|2024-10-03 07:58:00|173052.9|172962.9|173050.7|172960.7|173055.1|172965.1|173050.7|172960.7|3
1727942290000|2024-10-03 07:58:10|173052.9|172962.9|173046.3|172956.3|173052.9|172962.9|173046.3|172956.3|5
1727942300000|2024-10-03 07:58:20|173048.3|172958.3|173074.5|172984.5|173074.5|172984.5|173048.3|172958.3|19
1727942310000|2024-10-03 07:58:30|173084.5|172994.5|173084.8|172994.8|173089.9|172999.9|173075.6|172985.6|18
1727942320000|2024-10-03 07:58:40|173081.8|172991.8|173087.9|172997.9|173095.5|173005.5|173081.8|172991.8|9
1727942330000|2024-10-03 07:58:50|173085.9|172995.9|173085.5|172995.5|173091.5|173001.5|173085.5|172995.5|6
1727942340000|2024-10-03 07:59:00|173089.8|172999.8|173094.1|173004.1|173094.1|173004.1|173084.8|172994.8|9
1727942350000|2024-10-03 07:59:10|173090.2|173000.2|173090.4|173000.4|173090.6|173000.6|173090.2|173000.2|3
1727942360000|2024-10-03 07:59:20|173088|172998|173081.4|172951.4|173092.6|172999.7|173081.4|172951.4|10
1727942370000|2024-10-03 07:59:30|173082.5|172952.5|173082.4|172952.4|173088.5|172958.5|173081.4|172951.4|9
1727942380000|2024-10-03 07:59:40|173082.3|172952.3|173100.4|172970.4|173100.4|172970.4|173082.3|172952.3|10
1727942390000|2024-10-03 07:59:50|173102.8|172972.8|173105.1|172975.1|173105.2|172975.2|173099.3|172969.3|7
1727942400000|2024-10-03 08:00:00|173103.2|172973.2|173106.3|172976.3|173109.9|172979.9|173097.7|172967.7|11
1727942410000|2024-10-03 08:00:10|173105.7|172975.7|173100.7|172970.7|173105.7|172975.7|173097.4|172967.4|7
1727942420000|2024-10-03 08:00:20|173105.2|172975.2|173117.7|172987.7|173117.7|173006.7|173086.9|172975.2|8
1727942430000|2024-10-03 08:00:30|173117.2|172987.2|173173|173043|173179.3|173068.6|173117.2|172987.2|18
1727942440000|2024-10-03 08:00:40|173183.1|173053.1|173186|173056|173186|173056|173183.1|173053.1|5
1727942450000|2024-10-03 08:00:50|173184.2|173054.2|173183.4|173053.4|173186.3|173056.3|173177|173047|10
1727942460000|2024-10-03 08:01:00|173184.4|173054.4|173190.7|173060.7|173192.7|173082.3|173166.2|173054.4|12
1727942470000|2024-10-03 08:01:10|173193|173063|173162.4|173072.4|173193.1|173072.4|173159.3|173050.5|9
1727942480000|2024-10-03 08:01:20|173164.1|173074.1|173186.1|173056.1|173188.8|173074.1|173164.1|173051.1|16
1727942490000|2024-10-03 08:01:30|173185|173055|173187.5|173057.5|173187.5|173057.5|173185|173055|14
1727942500000|2024-10-03 08:01:40|173183.7|173053.7|173194.8|173064.8|173196.6|173088.8|173171.5|173053.7|12
1727942510000|2024-10-03 08:01:50|173201.9|173071.9|173204.2|173074.2|173204.2|173074.2|173201.9|173071.9|8
1727942520000|2024-10-03 08:02:00|173202.5|173072.5|173213|173083|173213|173083|173196.9|173066.9|10
1727942530000|2024-10-03 08:02:10|173194.1|173104.1|173214.8|173084.8|173214.8|173104.4|173194.1|173074.2|10
1727942540000|2024-10-03 08:02:20|173214.9|173084.9|173204.7|173074.7|173214.9|173084.9|173204.7|173074.7|3
1727942550000|2024-10-03 08:02:30|173202.9|173072.9|173172.9|173082.9|173202.9|173082.9|173172.9|173063.4|8
1727942560000|2024-10-03 08:02:40|173177.6|173087.6|173198.1|173108.1|173198.1|173108.1|173176.4|173086.4|6
1727942570000|2024-10-03 08:02:50|173199.1|173109.1|173210.6|173120.6|173216.6|173126.6|173199.1|173109.1|8
1727942580000|2024-10-03 08:03:00|173211.3|173121.3|173210|173120|173212.2|173122.2|173205.4|173115.4|10
1727942590000|2024-10-03 08:03:10|173205.4|173115.4|173234.2|173144.2|173234.2|173144.2|173203.8|173113.8|9
1727942600000|2024-10-03 08:03:20|173231.1|173141.1|173232.3|173142.3|173232.3|173142.3|173229.7|173139.7|5
1727942610000|2024-10-03 08:03:30|173233.4|173143.4|173232.3|173142.3|173233.4|173143.4|173232.3|173142.3|2
1727942620000|2024-10-03 08:03:40|173233.4|173143.4|173233.1|173143.1|173235.5|173145.5|173232.3|173142.3|8
1727942630000|2024-10-03 08:03:50|173233.3|173143.3|173237.3|173147.3|173243.4|173153.4|173233.3|173143.3|7
1727942640000|2024-10-03 08:04:00|173239.2|173149.2|173238.2|173148.2|173239.2|173149.2|173234.6|173144.6|9
1727942650000|2024-10-03 08:04:10|173238.1|173148.1|173234.4|173144.4|173238.1|173148.1|173234.4|173144.4|2
1727942660000|2024-10-03 08:04:20|173234.6|173144.6|173238.1|173148.1|173238.4|173148.4|173234.4|173144.4|6
1727942670000|2024-10-03 08:04:30|173241.1|173151.1|173241.1|173151.1|173241.1|173151.1|173237.7|173147.7|3
1727942680000|2024-10-03 08:04:40|173235|173145|173247.5|173157.5|173278|173188|173234.5|173144.5|13
1727942690000|2024-10-03 08:04:50|173245.3|173155.3|173245.4|173155.4|173248.7|173158.7|173245.3|173155.3|4
1727942700000|2024-10-03 08:05:00|173248.8|173158.8|173253.1|173163.1|173255.4|173165.4|173248.7|173158.7|8
1727942710000|2024-10-03 08:05:10|173253.2|173163.2|173255.5|173165.5|173257.7|173167.7|173253.2|173163.2|6
1727942720000|2024-10-03 08:05:20|173255.2|173165.2|173249.6|173159.6|173255.6|173165.6|173248.3|173158.3|8
1727942730000|2024-10-03 08:05:30|173249|173159|173248.6|173158.6|173253.3|173163.3|173243.6|173153.6|13
1727942740000|2024-10-03 08:05:40|173251.9|173161.9|173240.6|173150.6|173252.1|173162.1|173228|173138|13
1727942750000|2024-10-03 08:05:50|173240.5|173150.5|173235.9|173145.9|173247.7|173157.7|173235.9|173145.9|3
1727942760000|2024-10-03 08:06:00|173237.4|173147.4|173240.1|173150.1|173240.1|173150.1|173234.3|173144.3|6
1727942770000|2024-10-03 08:06:10|173237|173147|173243.6|173153.6|173243.6|173153.6|173237|173147|4
1727942780000|2024-10-03 08:06:20|173248.3|173158.3|173249.9|173159.9|173249.9|173159.9|173243.6|173153.6|5
1727942790000|2024-10-03 08:06:30|173249.6|173159.6|173222.3|173132.3|173254.6|173164.6|173221.2|173131.2|12
1727942800000|2024-10-03 08:06:40|173222.2|173132.2|173222.1|173132.1|173222.4|173132.4|173220|173130|8
1727942810000|2024-10-03 08:06:50|173222.2|173132.2|173221.9|173131.9|173222.3|173132.3|173221.9|173131.9|6
1727942820000|2024-10-03 08:07:00|173222.1|173132.1|173242.1|173112.1|173245.7|173132.1|173200.1|173070.1|11
1727942830000|2024-10-03 08:07:10|173225.4|173135.4|173225.7|173135.7|173230.1|173140.1|173221.7|173131.7|9
1727942840000|2024-10-03 08:07:20|173205.3|173115.3|173220.9|173090.9|173220.9|173120.1|173193|173087.2|13
1727942850000|2024-10-03 08:07:30|173220.7|173090.7|173201.1|173111.1|173220.7|173111.1|173200.4|173090.6|7
1727942860000|2024-10-03 08:07:40|173202.2|173112.2|173209.1|173119.1|173213.3|173123.3|173201.4|173111.4|12
1727942870000|2024-10-03 08:07:50|173206.4|173116.4|173209.9|173119.9|173209.9|173119.9|173206.4|173116.4|2
1727942880000|2024-10-03 08:08:00|173214.8|173124.8|173213.4|173123.4|173214.8|173124.8|173213.4|173123.4|2
1727942890000|2024-10-03 08:08:10|173217.4|173127.4|173217|173127|173220.8|173130.8|173217|173127|3
1727942900000|2024-10-03 08:08:20|173215.5|173125.5|173303|173173|173310.4|173199.4|173215.5|173125.5|11
1727942910000|2024-10-03 08:08:30|173308.5|173178.5|173291.3|173201.3|173308.5|173201.3|173279|173170.8|14
1727942920000|2024-10-03 08:08:40|173291.9|173201.9|173274.6|173184.6|173291.9|173201.9|173273.3|173183.3|14
1727942930000|2024-10-03 08:08:50|173277|173187|173285.9|173195.9|173291.5|173201.5|173267.6|173177.6|18
1727942940000|2024-10-03 08:09:00|173288|173198|173284.8|173194.8|173288.9|173198.9|173283.9|173193.9|16
1727942950000|2024-10-03 08:09:10|173288|173198|173299.2|173209.2|173315.8|173225.8|173284.6|173194.6|19
1727942960000|2024-10-03 08:09:20|173299|173209|173287.4|173197.4|173299|173209|173281.4|173191.4|15
1727942970000|2024-10-03 08:09:30|173285|173195|173285.2|173195.2|173287.3|173197.3|173279.9|173189.9|13
1727942980000|2024-10-03 08:09:40|173280.8|173190.8|173283|173193|173283.5|173193.5|173279.5|173189.5|13
1727942990000|2024-10-03 08:09:50|173282.7|173192.7|173289.8|173199.8|173295.3|173205.3|173282.7|173192.7|16
1727943000000|2024-10-03 08:10:00|173290.5|173200.5|173314.8|173224.8|173314.8|173224.8|173288|173198|16
1727943010000|2024-10-03 08:10:10|173315|173225|173334.1|173244.1|173335.6|173245.6|173313.1|173223.1|15
1727943020000|2024-10-03 08:10:20|173332.9|173242.9|173328.9|173238.9|173338.3|173248.3|173319.9|173229.9|19
1727943030000|2024-10-03 08:10:30|173324|173234|173342.9|173252.9|173342.9|173252.9|173321.9|173231.9|13
1727943040000|2024-10-03 08:10:40|173346.3|173256.3|173343.1|173253.1|173346.3|173256.3|173321.6|173231.6|15
1727943050000|2024-10-03 08:10:50|173346.6|173256.6|173339.6|173249.6|173346.6|173256.6|173339.1|173249.1|11
1727943060000|2024-10-03 08:11:00|173342.7|173252.7|173340.7|173250.7|173343.4|173253.4|173335.2|173245.2|11
1727943070000|2024-10-03 08:11:10|173340.6|173250.6|173338.9|173248.9|173340.6|173250.6|173327.8|173237.8|15
1727943080000|2024-10-03 08:11:20|173339|173249|173340.4|173250.4|173340.4|173250.4|173323.9|173233.9|10
1727943090000|2024-10-03 08:11:30|173339.5|173249.5|173318.2|173228.2|173340.4|173250.4|173314.2|173224.2|13
1727943100000|2024-10-03 08:11:40|173320.2|173230.2|173320.8|173230.8|173322.8|173232.8|173317.9|173227.9|13
1727943110000|2024-10-03 08:11:50|173317.8|173227.8|173310.6|173220.6|173321|173231|173310.6|173220.6|19
1727943120000|2024-10-03 08:12:00|173310.7|173220.7|173300.8|173210.8|173312.8|173222.8|173299.4|173209.4|8
1727943130000|2024-10-03 08:12:10|173299.4|173209.4|173285.8|173195.8|173305.7|173215.7|173285.8|173195.8|10
1727943140000|2024-10-03 08:12:20|173288.9|173198.9|173307.6|173217.6|173311.7|173221.7|173283.3|173193.3|15
1727943150000|2024-10-03 08:12:30|173305.6|173215.6|173354.7|173264.7|173354.7|173264.7|173305.6|173215.6|11
1727943160000|2024-10-03 08:12:40|173357.6|173267.6|173358|173268|173366.9|173276.9|173352.8|173262.8|11
1727943170000|2024-10-03 08:12:50|173355.5|173265.5|173358.5|173268.5|173362.9|173272.9|173355.5|173265.5|12
1727943180000|2024-10-03 08:13:00|173362.5|173272.5|173361.1|173271.1|173365.6|173275.6|173359.4|173269.4|17
1727943190000|2024-10-03 08:13:10|173364.3|173274.3|173355.8|173265.8|173364.3|173274.3|173344.4|173254.4|14
1727943200000|2024-10-03 08:13:20|173360.3|173270.3|173361.5|173271.5|173362.9|173272.9|173357.7|173267.7|5
1727943210000|2024-10-03 08:13:30|173363.9|173273.9|173334|173244|173363.9|173273.9|173332.2|173242.2|8
1727943220000|2024-10-03 08:13:40|173337.1|173247.1|173348.5|173258.5|173353.5|173263.5|173333.8|173243.8|9
1727943230000|2024-10-03 08:13:50|173350|173260|173335.9|173245.9|173353.5|173263.5|173335.9|173245.9|8
1727943240000|2024-10-03 08:14:00|173340.2|173250.2|173333.8|173243.8|173340.2|173250.2|173333.8|173243.8|4
1727943250000|2024-10-03 08:14:10|173333|173243|173327.4|173237.4|173334.8|173244.8|173323.4|173233.4|12
1727943260000|2024-10-03 08:14:20|173323.4|173233.4|173322.7|173232.7|173327.6|173237.6|173322.7|173232.7|5
1727943270000|2024-10-03 08:14:30|173327.6|173237.6|173338.6|173248.6|173340.7|173250.7|173322.7|173232.7|11
1727943280000|2024-10-03 08:14:40|173340.5|173250.5|173329.8|173239.8|173340.5|173250.5|173329.8|173239.8|10
1727943290000|2024-10-03 08:14:50|173325.8|173235.8|173328.1|173238.1|173329.9|173239.9|173325.8|173235.8|6
1727943300000|2024-10-03 08:15:00|173329.5|173239.5|173324.7|173234.7|173330.8|173240.8|173324.7|173234.7|9
1727943310000|2024-10-03 08:15:10|173326|173236|173296.6|173206.6|173326|173236|173289.2|173199.2|11
1727943320000|2024-10-03 08:15:20|173293.5|173203.5|173267.9|173177.9|173298|173208|173267.9|173177.9|17
1727943330000|2024-10-03 08:15:30|173266.3|173176.3|173324.7|173234.7|173325.2|173235.2|173266.3|173176.3|12
1727943340000|2024-10-03 08:15:40|173321.8|173231.8|173323.1|173233.1|173326.2|173236.2|173315.9|173225.9|17
1727943350000|2024-10-03 08:15:50|173323|173233|173332.9|173242.9|173332.9|173242.9|173319.9|173229.9|10
1727943360000|2024-10-03 08:16:00|173334.4|173244.4|173331.6|173241.6|173334.4|173244.4|173331.6|173241.6|4
1727943370000|2024-10-03 08:16:10|173332.1|173242.1|173337.1|173247.1|173337.1|173247.1|173332.1|173242.1|4
1727943380000|2024-10-03 08:16:20|173334.9|173244.9|173358.3|173268.3|173359.8|173269.8|173332.7|173242.7|11
1727943390000|2024-10-03 08:16:30|173360.2|173270.2|173361.7|173271.7|173363.2|173273.2|173360.2|173270.2|3
1727943400000|2024-10-03 08:16:40|173363.2|173273.2|173358.6|173268.6|173363.2|173273.2|173356.3|173266.3|5
1727943410000|2024-10-03 08:16:50|173356.5|173266.5|173362.3|173272.3|173364.4|173274.4|173356.5|173266.5|8
1727943420000|2024-10-03 08:17:00|173363.8|173273.8|173357.3|173267.3|173363.8|173273.8|173354.8|173264.8|8
1727943430000|2024-10-03 08:17:10|173358.2|173268.2|173357.3|173267.3|173358.2|173268.2|173357.3|173267.3|2
1727943440000|2024-10-03 08:17:20|173353.8|173263.8|173355.3|173265.3|173357.6|173267.6|173353.8|173263.8|5
1727943450000|2024-10-03 08:17:30|173355.2|173265.2|173348.8|173258.8|173357.6|173267.6|173348.8|173258.8|7
1727943460000|2024-10-03 08:17:40|173348.9|173258.9|173322.3|173232.3|173353|173263|173320.6|173230.6|10
1727943470000|2024-10-03 08:17:50|173323|173233|173323.3|173233.3|173323.3|173233.3|173317.8|173227.8|6
1727943480000|2024-10-03 08:18:00|173324.9|173234.9|173319|173229|173330.5|173240.5|173315.3|173225.3|14
1727943490000|2024-10-03 08:18:10|173320.8|173230.8|173319.1|173229.1|173322.6|173232.6|173317.7|173227.7|11
1727943500000|2024-10-03 08:18:20|173317.7|173227.7|173320.3|173230.3|173321.9|173231.9|173317.7|173227.7|8
1727943510000|2024-10-03 08:18:30|173324.1|173234.1|173323.2|173233.2|173327.3|173237.3|173320.1|173230.1|10
1727943520000|2024-10-03 08:18:40|173323.3|173233.3|173324.2|173234.2|173324.2|173234.2|173323.3|173233.3|3
1727943530000|2024-10-03 08:18:50|173322.8|173232.8|173320.1|173230.1|173322.8|173232.8|173316.4|173226.4|7
1727943540000|2024-10-03 08:19:00|173313.6|173223.6|173301.7|173211.7|173314|173224|173300.2|173210.2|5
1727943550000|2024-10-03 08:19:10|173304.4|173214.4|173301.6|173211.6|173304.4|173214.4|173301.6|173211.6|4
1727943560000|2024-10-03 08:19:20|173303|173213|173306|173216|173311.1|173221.1|173303|173213|5
1727943570000|2024-10-03 08:19:30|173305.1|173215.1|173300.6|173210.6|173305.1|173215.1|173300.6|173210.6|4
1727943580000|2024-10-03 08:19:40|173296.1|173206.1|173296.3|173206.3|173296.3|173206.3|173294.7|173204.7|3
1727943590000|2024-10-03 08:19:50|173294.4|173204.4|173295.7|173205.7|173295.7|173205.7|173294.4|173204.4|2
1727943600000|2024-10-03 08:20:00|173300.3|173210.3|173300.3|173210.3|173300.3|173210.3|173300.2|173210.2|3
1727943610000|2024-10-03 08:20:10|173300.2|173210.2|173302.7|173212.7|173307.1|173217.1|173300.1|173210.1|9
1727943620000|2024-10-03 08:20:20|173303|173213|173298.7|173208.7|173303|173213|173298.4|173208.4|9
1727943630000|2024-10-03 08:20:30|173299.2|173209.2|173298.6|173208.6|173299.2|173209.2|173298.6|173208.6|4
1727943640000|2024-10-03 08:20:40|173298.8|173208.8|173298.7|173208.7|173298.8|173208.8|173298.7|173208.7|6
1727943650000|2024-10-03 08:20:50|173298.5|173208.5|173292.8|173202.8|173299|173209|173291.6|173201.6|7
1727943660000|2024-10-03 08:21:00|173293.8|173203.8|173295.8|173205.8|173298.9|173208.9|173293.8|173203.8|8
1727943670000|2024-10-03 08:21:10|173296.2|173206.2|173295.4|173205.4|173296.7|173206.7|173290.6|173200.6|7
1727943680000|2024-10-03 08:21:20|173294.9|173204.9|173295.1|173205.1|173295.2|173205.2|173294.9|173204.9|4
1727943690000|2024-10-03 08:21:30|173296.4|173206.4|173294.8|173204.8|173296.4|173206.4|173294.3|173204.3|5
1727943700000|2024-10-03 08:21:40|173294.6|173204.6|173294.6|173204.6|173294.8|173204.8|173294.6|173204.6|3
1727943710000|2024-10-03 08:21:50|173294.8|173204.8|173296.9|173206.9|173296.9|173206.9|173292.8|173202.8|7
1727943720000|2024-10-03 08:22:00|173297.2|173207.2|173293.2|173203.2|173297.4|173207.4|173293.2|173203.2|7
1727943730000|2024-10-03 08:22:10|173293|173203|173293.2|173203.2|173297.1|173207.1|173291.9|173201.9|6
1727943740000|2024-10-03 08:22:20|173295.4|173205.4|173297|173207|173297.1|173207.1|173295.4|173205.4|3
1727943750000|2024-10-03 08:22:30|173296.9|173206.9|173297|173207|173297|173207|173296.9|173206.9|4
1727943760000|2024-10-03 08:22:40|173294.4|173204.4|173297|173207|173297.1|173207.1|173294.4|173204.4|5
1727943770000|2024-10-03 08:22:50|173298.4|173208.4|173296.1|173206.1|173298.4|173208.4|173293.6|173203.6|9
1727943780000|2024-10-03 08:23:00|173295.1|173205.1|173296.4|173206.4|173296.4|173206.4|173293.6|173203.6|4
1727943790000|2024-10-03 08:23:10|173292.1|173202.1|173251.6|173161.6|173292.1|173202.1|173239.6|173149.6|8
1727943800000|2024-10-03 08:23:20|173253.3|173163.3|173218|173128|173253.3|173163.3|173209.5|173119.5|16
1727943810000|2024-10-03 08:23:30|173216.8|173126.8|173190.1|173100.1|173216.8|173126.8|173186.3|173096.3|22
1727943820000|2024-10-03 08:23:40|173188.6|173098.6|173186.3|173096.3|173194|173104|173184.5|173094.5|26
1727943830000|2024-10-03 08:23:50|173187.7|173097.7|173185.7|173095.7|173189|173099|173184.8|173094.8|10
1727943840000|2024-10-03 08:24:00|173184.1|173094.1|173180.5|173090.5|173189.1|173099.1|173179.1|173089.1|6
1727943850000|2024-10-03 08:24:10|173185|173095|173189.4|173099.4|173191.7|173101.7|173185|173095|10
1727943860000|2024-10-03 08:24:20|173192.1|173102.1|173188.2|173098.2|173202.7|173112.7|173188.2|173098.2|5
1727943870000|2024-10-03 08:24:30|173194.6|173104.6|173206.9|173116.9|173211.6|173121.6|173194.6|173104.6|9
1727943880000|2024-10-03 08:24:40|173210.9|173120.9|173211.6|173121.6|173212.9|173122.9|173206.9|173116.9|7
1727943890000|2024-10-03 08:24:50|173214.6|173124.6|173204.5|173114.5|173214.6|173124.6|173204.5|173114.5|12
1727943900000|2024-10-03 08:25:00|173205.9|173115.9|173210.6|173120.6|173216.1|173126.1|173205.9|173115.9|9
1727943910000|2024-10-03 08:25:10|173200.9|173110.9|173203.1|173113.1|173205.8|173115.8|173199.8|173109.8|9
1727943920000|2024-10-03 08:25:20|173219.5|173129.5|173221|173131|173226.3|173136.3|173218.3|173128.3|14
1727943930000|2024-10-03 08:25:30|173226.1|173136.1|173224.2|173134.2|173231.2|173141.2|173222.7|173132.7|16
1727943940000|2024-10-03 08:25:40|173222.7|173132.7|173232.8|173142.8|173236.2|173146.2|173222.7|173132.7|11
1727943950000|2024-10-03 08:25:50|173235.4|173145.4|173234.1|173144.1|173238.9|173148.9|173234.1|173144.1|10
1727943960000|2024-10-03 08:26:00|173235.6|173145.6|173235.5|173145.5|173239.7|173149.7|173235.5|173145.5|8
1727943970000|2024-10-03 08:26:10|173237.2|173147.2|173241|173151|173244.4|173154.4|173237.2|173147.2|8
1727943980000|2024-10-03 08:26:20|173243.4|173153.4|173248.4|173158.4|173254.5|173164.5|173243.4|173153.4|13
1727943990000|2024-10-03 08:26:30|173255|173165|173267.5|173177.5|173267.5|173177.5|173247|173157|6
1727944000000|2024-10-03 08:26:40|173263.6|173173.6|173263.4|173173.4|173267.2|173177.2|173255.5|173165.5|12
1727944010000|2024-10-03 08:26:50|173263.3|173173.3|173263.1|173173.1|173267.2|173177.2|173263.1|173173.1|3
1727944020000|2024-10-03 08:27:00|173259.2|173169.2|173314.7|173224.7|173314.7|173224.7|173259.2|173169.2|8
1727944030000|2024-10-03 08:27:10|173312|173222|173312.4|173222.4|173312.4|173222.4|173312|173222|5
1727944040000|2024-10-03 08:27:20|173312.2|173222.2|173307|173217|173312.2|173222.2|173306.6|173216.6|6
1727944050000|2024-10-03 08:27:30|173306.9|173216.9|173306.5|173216.5|173307|173217|173306.5|173216.5|4
1727944060000|2024-10-03 08:27:40|173306.6|173216.6|173318|173228|173318|173228|173306.6|173216.6|5
1727944070000|2024-10-03 08:27:50|173317.2|173227.2|173316.7|173226.7|173317.7|173227.7|173316.7|173226.7|8
1727944080000|2024-10-03 08:28:00|173318|173228|173318|173228|173318.4|173228.4|173317.2|173227.2|6
1727944090000|2024-10-03 08:28:10|173308.3|173218.3|173308.5|173218.5|173309|173219|173308.1|173218.1|7
1727944100000|2024-10-03 08:28:20|173308.2|173218.2|173305.6|173215.6|173313.1|173223.1|173305.6|173215.6|11
1727944110000|2024-10-03 08:28:30|173305.4|173215.4|173296.2|173206.2|173305.4|173215.4|173295.7|173205.7|9
1727944120000|2024-10-03 08:28:40|173296.1|173206.1|173296.4|173206.4|173296.6|173206.6|173296.1|173206.1|6
1727944130000|2024-10-03 08:28:50|173296.2|173206.2|173307.2|173217.2|173307.2|173217.2|173296.2|173206.2|6
1727944140000|2024-10-03 08:29:00|173303.5|173213.5|173303.1|173213.1|173303.5|173213.5|173302.8|173212.8|5
1727944150000|2024-10-03 08:29:10|173303.4|173213.4|173303.5|173213.5|173303.7|173213.7|173303.4|173213.4|4
1727944160000|2024-10-03 08:29:20|173303.7|173213.7|173315.7|173225.7|173315.7|173225.7|173303.7|173213.7|6
1727944170000|2024-10-03 08:29:30|173315.5|173225.5|173315.3|173225.3|173315.7|173225.7|173315.3|173225.3|9
1727944180000|2024-10-03 08:29:40|173306.5|173216.5|173354.3|173264.3|173354.3|173264.3|173306.5|173216.5|9
1727944190000|2024-10-03 08:29:50|173351.6|173261.6|173357.7|173267.7|173359.6|173269.6|173351.6|173261.6|19
1727944200000|2024-10-03 08:30:00|173384.7|173294.7|173382|173292|173414.4|173324.4|173371.2|173281.2|25
1727944210000|2024-10-03 08:30:10|173379.7|173289.7|173386.6|173296.6|173391.5|173301.5|173379.7|173289.7|21
1727944220000|2024-10-03 08:30:20|173384.8|173294.8|173382.3|173292.3|173385.5|173295.5|173382.3|173292.3|10
1727944230000|2024-10-03 08:30:30|173380.8|173290.8|173307.4|173217.4|173380.8|173290.8|173306.5|173216.5|20
1727944240000|2024-10-03 08:30:40|173308.4|173218.4|173309.8|173219.8|173335.7|173225.4|173308.4|173201|24
1727944250000|2024-10-03 08:30:50|173309.9|173219.9|173303.1|173213.1|173309.9|173219.9|173300|173210|10
1727944260000|2024-10-03 08:31:00|173302.7|173212.7|173349.7|173259.7|173354.4|173264.4|173302.7|173212.7|22
1727944270000|2024-10-03 08:31:10|173345.9|173255.9|173371.5|173281.5|173371.5|173281.5|173345.9|173255.9|11
1727944280000|2024-10-03 08:31:20|173371.4|173281.4|173371.5|173281.5|173371.6|173281.6|173371.4|173281.4|4
1727944290000|2024-10-03 08:31:30|173371.7|173281.7|173390.1|173260.1|173393.4|173287.9|173363.7|173260|18
1727944300000|2024-10-03 08:31:40|173389.7|173259.7|173406.2|173276.2|173406.2|173301.1|173366.4|173259.7|13
1727944310000|2024-10-03 08:31:50|173410.4|173280.4|173371.1|173281.1|173410.4|173301.7|173367.4|173277.4|28
1727944320000|2024-10-03 08:32:00|173369.8|173279.8|173407.4|173317.4|173407.4|173317.4|173366.5|173276.5|21
1727944330000|2024-10-03 08:32:10|173399.5|173309.5|173399.1|173309.1|173405.4|173315.4|173399|173309|12
1727944340000|2024-10-03 08:32:20|173400.1|173310.1|173397.3|173307.3|173402|173312|173397.3|173307.3|7
1727944350000|2024-10-03 08:32:30|173401.3|173311.3|173391.8|173301.8|173403.6|173313.6|173390.1|173300.1|13
1727944360000|2024-10-03 08:32:40|173391.3|173301.3|173374.5|173284.5|173391.3|173301.3|173370|173280|20
1727944370000|2024-10-03 08:32:50|173373.5|173283.5|173369.8|173279.8|173373.9|173283.9|173368.3|173278.3|11
1727944380000|2024-10-03 08:33:00|173372|173282|173388.5|173298.5|173390|173300|173370.2|173280.2|19
1727944390000|2024-10-03 08:33:10|173389.8|173299.8|173383.5|173293.5|173391.2|173301.2|173383.5|173293.5|9
1727944400000|2024-10-03 08:33:20|173387.2|173297.2|173379.4|173289.4|173387.2|173297.2|173374.5|173284.5|17
1727944410000|2024-10-03 08:33:30|173371.6|173281.6|173366.6|173276.6|173371.6|173281.6|173366.6|173276.6|6
1727944420000|2024-10-03 08:33:40|173370.4|173280.4|173379.2|173289.2|173380.9|173290.9|173366.6|173276.6|13
1727944430000|2024-10-03 08:33:50|173378.8|173288.8|173368.8|173278.8|173378.8|173288.8|173362.4|173272.4|12
1727944440000|2024-10-03 08:34:00|173367.3|173277.3|173377.3|173287.3|173383.9|173293.9|173367.3|173277.3|15
1727944450000|2024-10-03 08:34:10|173378.7|173288.7|173381.3|173291.3|173383.2|173293.2|173378.7|173288.7|12
1727944460000|2024-10-03 08:34:20|173374.4|173284.4|173376.5|173286.5|173381.8|173291.8|173374.4|173284.4|6
1727944470000|2024-10-03 08:34:30|173371.3|173281.3|173410.4|173320.4|173418.1|173328.1|173369.6|173279.6|20
1727944480000|2024-10-03 08:34:40|173410.7|173320.7|173412.7|173322.7|173412.8|173322.8|173410.3|173320.3|11
1727944490000|2024-10-03 08:34:50|173413.8|173323.8|173415.2|173325.2|173416.9|173326.9|173413.8|173323.8|16
1727944500000|2024-10-03 08:35:00|173414.8|173324.8|173415|173325|173419.2|173329.2|173414.8|173324.8|4
1727944510000|2024-10-03 08:35:10|173410.9|173320.9|173409.5|173319.5|173411.1|173321.1|173409.3|173319.3|8
1727944520000|2024-10-03 08:35:20|173407.7|173317.7|173385.7|173295.7|173407.7|173317.7|173385.7|173295.7|7
1727944530000|2024-10-03 08:35:30|173386.7|173296.7|173383|173293|173397.3|173307.3|173382.7|173292.7|16
1727944540000|2024-10-03 08:35:40|173383.6|173293.6|173370.4|173280.4|173386.3|173296.3|173365.6|173275.6|7
1727944550000|2024-10-03 08:35:50|173371.9|173281.9|173430.9|173340.9|173430.9|173340.9|173371.9|173281.9|10
1727944560000|2024-10-03 08:36:00|173432.9|173342.9|173435.6|173345.6|173436.9|173346.9|173431.6|173341.6|7
1727944570000|2024-10-03 08:36:10|173436.9|173346.9|173475|173385|173476.2|173386.2|173436.9|173346.9|16
1727944580000|2024-10-03 08:36:20|173473|173383|173479.5|173389.5|173479.8|173389.8|173471.4|173381.4|16
1727944590000|2024-10-03 08:36:30|173480.3|173390.3|173489.1|173399.1|173497.3|173407.3|173474.4|173384.4|20
1727944600000|2024-10-03 08:36:40|173491.1|173401.1|173478|173388|173494.9|173404.9|173476.4|173386.4|19
1727944610000|2024-10-03 08:36:50|173477|173387|173522.1|173432.1|173523.3|173433.3|173477|173387|11
1727944620000|2024-10-03 08:37:00|173519|173429|173556.3|173466.3|173558.7|173468.7|173491.8|173401.8|21
1727944630000|2024-10-03 08:37:10|173556.1|173466.1|173521|173431|173556.1|173466.1|173521|173431|24
1727944640000|2024-10-03 08:37:20|173515.2|173425.2|173524.6|173434.6|173527.8|173437.8|173515.2|173425.2|23
1727944650000|2024-10-03 08:37:30|173525|173435|173543.5|173453.5|173543.5|173453.5|173519.8|173429.8|22
1727944660000|2024-10-03 08:37:40|173544.1|173454.1|173547.8|173457.8|173548.3|173458.3|173543.7|173453.7|11
1727944670000|2024-10-03 08:37:50|173545.4|173455.4|173546.1|173456.1|173555|173465|173545.4|173455.4|7
1727944680000|2024-10-03 08:38:00|173548.6|173458.6|173541.9|173451.9|173548.8|173458.8|173533.1|173443.1|18
1727944690000|2024-10-03 08:38:10|173541.5|173451.5|173550.7|173460.7|173557.3|173467.3|173541.5|173451.5|25
1727944700000|2024-10-03 08:38:20|173552.8|173462.8|173551.9|173461.9|173557.2|173467.2|173545|173455|19
1727944710000|2024-10-03 08:38:30|173549.7|173459.7|173546.8|173456.8|173559.6|173469.6|173546.8|173456.8|8
1727944720000|2024-10-03 08:38:40|173551.2|173461.2|173555|173465|173556.7|173466.7|173551.2|173461.2|11
1727944730000|2024-10-03 08:38:50|173556.4|173466.4|173562.9|173472.9|173562.9|173472.9|173556.4|173466.4|8
1727944740000|2024-10-03 08:39:00|173565.9|173475.9|173609.3|173519.3|173613.1|173523.1|173565.9|173475.9|12
1727944750000|2024-10-03 08:39:10|173606.5|173516.5|173597.5|173507.5|173610.1|173520.1|173595.4|173505.4|20
1727944760000|2024-10-03 08:39:20|173596.5|173506.5|173601.6|173511.6|173602.3|173512.3|173596.5|173506.5|8
1727944770000|2024-10-03 08:39:30|173601.9|173511.9|173633.6|173543.6|173641.2|173551.2|173599.2|173509.2|19
1727944780000|2024-10-03 08:39:40|173636.4|173546.4|173642.9|173552.9|173642.9|173552.9|173636.4|173546.4|7
1727944790000|2024-10-03 08:39:50|173639.7|173549.7|173642.6|173552.6|173642.6|173552.6|173639.7|173549.7|2
1727944800000|2024-10-03 08:40:00|173642.2|173552.2|173676.1|173586.1|173685.2|173595.2|173642|173552|27
1727944810000|2024-10-03 08:40:10|173678.7|173588.7|173688.8|173598.8|173694.2|173604.2|173674.9|173584.9|29
1727944820000|2024-10-03 08:40:20|173689.6|173599.6|173697.3|173607.3|173699.5|173609.5|173689.6|173599.6|11
1727944830000|2024-10-03 08:40:30|173720.2|173590.2|173716.3|173586.3|173720.2|173590.2|173713.9|173583.9|12
1727944840000|2024-10-03 08:40:40|173718.7|173588.7|173674.8|173584.8|173718.7|173612.8|173660.8|173570.8|20
1727944850000|2024-10-03 08:40:50|173672.3|173582.3|173663.4|173573.4|173680.9|173590.9|173663.4|173573.4|12
1727944860000|2024-10-03 08:41:00|173660|173570|173670|173580|173670|173580|173644.8|173554.8|14
1727944870000|2024-10-03 08:41:10|173670.9|173580.9|173671.2|173581.2|173673.9|173583.9|173670.9|173580.9|4
1727944880000|2024-10-03 08:41:20|173666.7|173576.7|173666.7|173576.7|173667.4|173577.4|173664.5|173574.5|7
1727944890000|2024-10-03 08:41:30|173662.2|173572.2|173660.8|173570.8|173662.2|173572.2|173660.8|173570.8|2
1727944900000|2024-10-03 08:41:40|173643.5|173553.5|173647.9|173557.9|173647.9|173557.9|173643.5|173553.5|2
1727944910000|2024-10-03 08:41:50|173652.6|173562.6|173644.9|173554.9|173652.6|173562.6|173644.9|173554.9|6
1727944920000|2024-10-03 08:42:00|173649.5|173559.5|173667.3|173577.3|173667.3|173577.3|173649.5|173559.5|13
1727944930000|2024-10-03 08:42:10|173668.1|173578.1|173673.5|173583.5|173674.3|173584.3|173668.1|173578.1|7
1727944940000|2024-10-03 08:42:20|173672.3|173582.3|173672.4|173582.4|173675.7|173585.7|173670.9|173580.9|4
1727944950000|2024-10-03 08:42:30|173670.7|173580.7|173672.5|173582.5|173674.9|173584.9|173665.1|173575.1|10
1727944960000|2024-10-03 08:42:40|173668.6|173578.6|173676.4|173586.4|173676.4|173586.4|173668.6|173578.6|10
1727944970000|2024-10-03 08:42:50|173674.2|173584.2|173633.5|173543.5|173674.6|173584.6|173633.5|173543.5|7
1727944980000|2024-10-03 08:43:00|173635.2|173545.2|173633.5|173543.5|173635.2|173545.2|173632.8|173542.8|4
1727944990000|2024-10-03 08:43:10|173632.8|173542.8|173630.3|173540.3|173635|173545|173630.3|173540.3|6
1727945000000|2024-10-03 08:43:20|173631.7|173541.7|173626.9|173536.9|173634.6|173544.6|173626.8|173536.8|8
1727945010000|2024-10-03 08:43:30|173628.6|173538.6|173624.7|173534.7|173630.6|173540.6|173623.2|173533.2|9
1727945020000|2024-10-03 08:43:40|173626.8|173536.8|173630.5|173540.5|173630.5|173540.5|173623.1|173533.1|10
1727945030000|2024-10-03 08:43:50|173628.2|173538.2|173629.8|173539.8|173631.2|173541.2|173621.2|173531.2|17
1727945040000|2024-10-03 08:44:00|173632|173542|173631.9|173541.9|173632|173542|173631.2|173541.2|5
1727945050000|2024-10-03 08:44:10|173614.8|173524.8|173580.7|173490.7|173615|173525|173580.7|173490.7|8
1727945060000|2024-10-03 08:44:20|173581.4|173491.4|173586.6|173496.6|173586.6|173496.6|173573.1|173483.1|9
1727945070000|2024-10-03 08:44:30|173588.3|173498.3|173593.3|173503.3|173595|173505|173588.3|173498.3|6
1727945080000|2024-10-03 08:44:40|173596.1|173506.1|173600.8|173510.8|173600.8|173510.8|173596.1|173506.1|6
1727945090000|2024-10-03 08:44:50|173602.9|173512.9|173601.7|173511.7|173602.9|173512.9|173601|173511|3
1727945100000|2024-10-03 08:45:00|173601.9|173511.9|173606|173516|173607.5|173517.5|173601.9|173511.9|4
1727945110000|2024-10-03 08:45:10|173605.5|173515.5|173609.1|173519.1|173611.3|173521.3|173605.5|173515.5|6
1727945120000|2024-10-03 08:45:20|173609|173519|173608.9|173518.9|173609|173519|173608.9|173518.9|2
1727945130000|2024-10-03 08:45:30|173608.8|173518.8|173608.8|173518.8|173608.8|173518.8|173608.8|173518.8|1
1727945140000|2024-10-03 08:45:40|173608|173518|173608.7|173518.7|173610.9|173520.9|173608|173518|6
1727945150000|2024-10-03 08:45:50|173611.5|173521.5|173615.2|173525.2|173615.2|173525.2|173611.5|173521.5|4
1727945160000|2024-10-03 08:46:00|173614.1|173524.1|173608.8|173518.8|173614.1|173524.1|173608.8|173518.8|4
1727945170000|2024-10-03 08:46:10|173610.2|173520.2|173606.7|173516.7|173610.2|173520.2|173606.7|173516.7|3
1727945180000|2024-10-03 08:46:20|173606.2|173516.2|173605.1|173515.1|173606.2|173516.2|173605.1|173515.1|2
1727945190000|2024-10-03 08:46:30|173606.4|173516.4|173609.3|173519.3|173609.3|173519.3|173606.4|173516.4|3
1727945200000|2024-10-03 08:46:40|173606.2|173516.2|173606.2|173516.2|173606.2|173516.2|173606.2|173516.2|1
1727945210000|2024-10-03 08:46:50|173608|173518|173612.8|173522.8|173612.8|173522.8|173606.4|173516.4|5
1727945220000|2024-10-03 08:47:00|173614.2|173524.2|173627|173537|173627|173537|173611.5|173521.5|6
1727945240000|2024-10-03 08:47:20|173628|173538|173628|173538|173628|173538|173628|173538|1
1727945250000|2024-10-03 08:47:30|173628.2|173538.2|173629.1|173539.1|173629.1|173539.1|173627.2|173537.2|5
1727945260000|2024-10-03 08:47:40|173625.8|173535.8|173625.7|173535.7|173627.9|173537.9|173625.7|173535.7|6
1727945270000|2024-10-03 08:47:50|173627.3|173537.3|173623.2|173533.2|173627.7|173537.7|173622|173532|7
1727945280000|2024-10-03 08:48:00|173622|173532|173610.1|173520.1|173623.5|173533.5|173608.9|173518.9|8
1727945290000|2024-10-03 08:48:10|173610.4|173520.4|173613.1|173523.1|173615.4|173525.4|173610.4|173520.4|6
1727945300000|2024-10-03 08:48:20|173614.6|173524.6|173614|173524|173614.6|173524.6|173613.4|173523.4|3
1727945310000|2024-10-03 08:48:30|173613.6|173523.6|173613.9|173523.9|173614.2|173524.2|173612.2|173522.2|6
1727945320000|2024-10-03 08:48:40|173614|173524|173611.6|173521.6|173614|173524|173611.6|173521.6|4
1727945330000|2024-10-03 08:48:50|173610.1|173520.1|173608.2|173518.2|173610.1|173520.1|173607.8|173517.8|5
1727945340000|2024-10-03 08:49:00|173609.8|173519.8|173608.2|173518.2|173614.2|173524.2|173608.2|173518.2|9
1727945350000|2024-10-03 08:49:10|173608|173518|173606.7|173516.7|173609.2|173519.2|173606.6|173516.6|7
1727945360000|2024-10-03 08:49:20|173606.4|173516.4|173606.4|173516.4|173606.4|173516.4|173606.4|173516.4|1
1727945380000|2024-10-03 08:49:40|173607.1|173517.1|173607.1|173517.1|173607.1|173517.1|173607.1|173517.1|1
1727945390000|2024-10-03 08:49:50|173608.4|173518.4|173561.4|173471.4|173608.4|173518.4|173561.4|173471.4|9
1727945400000|2024-10-03 08:50:00|173561.5|173471.5|173561.2|173471.2|173561.5|173471.5|173561.2|173471.2|4
1727945410000|2024-10-03 08:50:10|173559|173469|173557.5|173467.5|173559|173469|173557|173467|4
1727945420000|2024-10-03 08:50:20|173559.2|173469.2|173592.7|173502.7|173592.7|173502.7|173559.2|173469.2|12
1727945430000|2024-10-03 08:50:30|173592.2|173502.2|173591.5|173501.5|173592.2|173502.2|173590.9|173500.9|6
1727945440000|2024-10-03 08:50:40|173593.7|173503.7|173590.2|173500.2|173593.7|173503.7|173589.4|173499.4|8
1727945450000|2024-10-03 08:50:50|173593.8|173503.8|173592.5|173502.5|173593.8|173503.8|173591|173501|8
1727945460000|2024-10-03 08:51:00|173594.2|173504.2|173591.9|173501.9|173594.2|173504.2|173591.9|173501.9|2
1727945470000|2024-10-03 08:51:10|173593.8|173503.8|173591.7|173501.7|173593.8|173503.8|173588.2|173498.2|7
1727945480000|2024-10-03 08:51:20|173593.2|173503.2|173592.2|173502.2|173593.4|173503.4|173588.5|173498.5|9
1727945490000|2024-10-03 08:51:30|173593.2|173503.2|173593.2|173503.2|173593.2|173503.2|173593.2|173503.2|1
1727945500000|2024-10-03 08:51:40|173592.4|173502.4|173589|173499|173592.4|173502.4|173587.8|173497.8|5
1727945510000|2024-10-03 08:51:50|173589.9|173499.9|173594.7|173504.7|173596.3|173506.3|173589.9|173499.9|5
1727945520000|2024-10-03 08:52:00|173597.3|173507.3|173596.5|173506.5|173597.5|173507.5|173596.5|173506.5|3
1727945530000|2024-10-03 08:52:10|173596.6|173506.6|173596.5|173506.5|173596.7|173506.7|173596.5|173506.5|4
1727945540000|2024-10-03 08:52:20|173597.5|173507.5|173576.6|173486.6|173600.8|173510.8|173576.6|173486.6|7
1727945550000|2024-10-03 08:52:30|173575.2|173485.2|173589.6|173499.6|173589.6|173499.6|173573.2|173483.2|4
1727945560000|2024-10-03 08:52:40|173586.7|173496.7|173589|173499|173591|173501|173586.5|173496.5|5
1727945570000|2024-10-03 08:52:50|173588.1|173498.1|173544.2|173454.2|173588.1|173498.1|173543.7|173453.7|10
1727945580000|2024-10-03 08:53:00|173547.9|173457.9|173547.9|173457.9|173547.9|173457.9|173547.9|173457.9|1
1727945600000|2024-10-03 08:53:20|173550.9|173460.9|173533.9|173443.9|173550.9|173460.9|173531.3|173441.3|7
1727945610000|2024-10-03 08:53:30|173538.8|173448.8|173537.7|173447.7|173538.9|173448.9|173537.7|173447.7|6
1727945620000|2024-10-03 08:53:40|173532.7|173442.7|173538.3|173448.3|173539.6|173449.6|173532.7|173442.7|10
1727945630000|2024-10-03 08:53:50|173538|173448|173545.5|173455.5|173545.6|173455.6|173538|173448|7
1727945640000|2024-10-03 08:54:00|173545.6|173455.6|173532.6|173442.6|173545.6|173455.6|173532.6|173442.6|10
1727945650000|2024-10-03 08:54:10|173537.7|173447.7|173539.9|173449.9|173540.2|173450.2|173537.7|173447.7|7
1727945660000|2024-10-03 08:54:20|173535.1|173445.1|173540.5|173450.5|173540.5|173450.5|173535.1|173445.1|7
1727945670000|2024-10-03 08:54:30|173540.3|173450.3|173531|173441|173540.5|173450.5|173531|173441|8
1727945680000|2024-10-03 08:54:40|173536.9|173446.9|173530.9|173440.9|173536.9|173446.9|173530.9|173440.9|4
1727945690000|2024-10-03 08:54:50|173531.8|173441.8|173529.4|173439.4|173537|173447|173529.1|173439.1|8
1727945700000|2024-10-03 08:55:00|173535.4|173445.4|173535.4|173445.4|173536.4|173446.4|173529.4|173439.4|4
1727945710000|2024-10-03 08:55:10|173539.2|173449.2|173539.2|173449.2|173539.2|173449.2|173539.2|173449.2|1
1727945720000|2024-10-03 08:55:20|173536.8|173446.8|173529.9|173439.9|173536.8|173446.8|173529.9|173439.9|2
1727945740000|2024-10-03 08:55:40|173529.5|173439.5|173529.5|173439.5|173529.5|173439.5|173529.5|173439.5|1
1727945750000|2024-10-03 08:55:50|173528.5|173438.5|173472.9|173382.9|173528.5|173438.5|173464.6|173374.6|12
1727945760000|2024-10-03 08:56:00|173469.7|173379.7|173469.7|173379.7|173469.7|173379.7|173469.7|173379.7|1
1727945770000|2024-10-03 08:56:10|173472.9|173382.9|173473.7|173383.7|173473.7|173383.7|173470.5|173380.5|3
1727945780000|2024-10-03 08:56:20|173470.5|173380.5|173475|173385|173475|173385|173470|173380|5
1727945790000|2024-10-03 08:56:30|173473.3|173383.3|173469.3|173379.3|173473.3|173383.3|173469.3|173379.3|3
1727945800000|2024-10-03 08:56:40|173467.5|173377.5|173469.5|173379.5|173469.5|173379.5|173466.7|173376.7|3
1727945810000|2024-10-03 08:56:50|173468.4|173378.4|173471.1|173381.1|173471.1|173381.1|173468.4|173378.4|5
1727945820000|2024-10-03 08:57:00|173472.3|173382.3|173468.6|173378.6|173472.3|173382.3|173468|173378|6
1727945850000|2024-10-03 08:57:30|173472.7|173382.7|173472.7|173382.7|173472.7|173382.7|173472.7|173382.7|1
1727945860000|2024-10-03 08:57:40|173470.7|173380.7|173473.1|173383.1|173473.1|173383.1|173470.7|173380.7|2
1727945870000|2024-10-03 08:57:50|173476.1|173386.1|173478.8|173388.8|173484.2|173394.2|173475.4|173385.4|8
1727945880000|2024-10-03 08:58:00|173477.2|173387.2|173475.7|173385.7|173482.8|173392.8|173475.7|173385.7|9
1727945890000|2024-10-03 08:58:10|173477.4|173387.4|173477.4|173387.4|173477.4|173387.4|173477.4|173387.4|1
1727945900000|2024-10-03 08:58:20|173475.7|173385.7|173473.8|173383.8|173477.8|173387.8|173473.6|173383.6|7
1727945910000|2024-10-03 08:58:30|173471.4|173381.4|173473.7|173383.7|173473.7|173383.7|173471.4|173381.4|2
1727945920000|2024-10-03 08:58:40|173475.2|173385.2|173475.2|173385.2|173475.2|173385.2|173475.2|173385.2|1
1727945930000|2024-10-03 08:58:50|173477.4|173387.4|173474.9|173384.9|173477.5|173387.5|173474.9|173384.9|3
1727945940000|2024-10-03 08:59:00|173477.7|173387.7|173477.7|173387.7|173477.7|173387.7|173477.7|173387.7|1
1727945950000|2024-10-03 08:59:10|173485.9|173395.9|173478.5|173388.5|173496.5|173406.5|173478.5|173388.5|9
1727945960000|2024-10-03 08:59:20|173477.1|173387.1|173478.5|173388.5|173478.5|173388.5|173469.2|173379.2|4
1727945970000|2024-10-03 08:59:30|173477.2|173387.2|173485.5|173395.5|173485.5|173395.5|173477.2|173387.2|6
1727945980000|2024-10-03 08:59:40|173483.5|173393.5|173483.5|173393.5|173483.5|173393.5|173483.5|173393.5|1
1727945990000|2024-10-03 08:59:50|173479|173389|173480.6|173390.6|173480.6|173390.6|173479|173389|2
1727946000000|2024-10-03 09:00:00|173482.9|173392.9|173498.9|173408.9|173498.9|173408.9|173478.9|173388.9|6
1727946010000|2024-10-03 09:00:10|173499.7|173409.7|173515.9|173425.9|173525|173435|173499.7|173409.7|13
1727946020000|2024-10-03 09:00:20|173517.2|173427.2|173521.3|173431.3|173521.3|173431.3|173515.9|173425.9|8
1727946030000|2024-10-03 09:00:30|173521.6|173431.6|173519.2|173429.2|173521.6|173431.6|173518.2|173428.2|9
1727946040000|2024-10-03 09:00:40|173524.1|173434.1|173521.8|173431.8|173524.1|173434.1|173519.2|173429.2|12
1727946050000|2024-10-03 09:00:50|173521.1|173431.1|173543.1|173453.1|173546.2|173456.2|173521.1|173431.1|9
1727946060000|2024-10-03 09:01:00|173545|173455|173535.6|173445.6|173545|173455|173533.9|173443.9|6
1727946070000|2024-10-03 09:01:10|173536.1|173446.1|173532.3|173442.3|173537|173447|173532.2|173442.2|7
1727946080000|2024-10-03 09:01:20|173533.3|173443.3|173546.5|173456.5|173546.5|173456.5|173533.3|173443.3|11
1727946090000|2024-10-03 09:01:30|173544.2|173454.2|173544.6|173454.6|173544.6|173454.6|173540.4|173450.4|7
1727946100000|2024-10-03 09:01:40|173546.7|173456.7|173543.6|173453.6|173547.9|173457.9|173543.6|173453.6|6
1727946110000|2024-10-03 09:01:50|173543.5|173453.5|173543.5|173453.5|173543.5|173453.5|173543.5|173453.5|1
1727946120000|2024-10-03 09:02:00|173543.6|173453.6|173543.5|173453.5|173543.6|173453.6|173543.5|173453.5|2
1727946130000|2024-10-03 09:02:10|173581.7|173451.7|173583|173453|173583|173453|173581.7|173451.7|3
1727946140000|2024-10-03 09:02:20|173585.9|173455.9|173627.9|173537.9|173650.1|173560.1|173585.9|173455.9|12
1727946150000|2024-10-03 09:02:30|173632.8|173542.8|173640.7|173550.7|173643.6|173553.6|173628.5|173538.5|16
1727946160000|2024-10-03 09:02:40|173643.3|173553.3|173637|173547|173643.3|173553.3|173626.1|173536.1|16
1727946170000|2024-10-03 09:02:50|173634.3|173544.3|173643.3|173553.3|173643.3|173553.3|173629.3|173539.3|16
1727946180000|2024-10-03 09:03:00|173639.2|173549.2|173639|173549|173643.3|173553.3|173639|173549|8
1727946190000|2024-10-03 09:03:10|173639.2|173549.2|173643|173553|173643.7|173553.7|173638.1|173548.1|9
1727946200000|2024-10-03 09:03:20|173648.4|173558.4|173635.7|173545.7|173648.4|173558.4|173635.7|173545.7|7
1727946210000|2024-10-03 09:03:30|173633.1|173543.1|173636.3|173546.3|173644.2|173554.2|173630.2|173540.2|9
1727946220000|2024-10-03 09:03:40|173641.5|173551.5|173636.8|173546.8|173644.6|173554.6|173633.6|173543.6|9
1727946230000|2024-10-03 09:03:50|173636.7|173546.7|173642.2|173552.2|173642.2|173552.2|173636.7|173546.7|10
1727946240000|2024-10-03 09:04:00|173638.3|173548.3|173643.1|173553.1|173646|173556|173638.2|173548.2|7
1727946250000|2024-10-03 09:04:10|173638.8|173548.8|173638.6|173548.6|173643.1|173553.1|173638.6|173548.6|3
1727946260000|2024-10-03 09:04:20|173638.7|173548.7|173637.3|173547.3|173638.7|173548.7|173637.1|173547.1|5
1727946270000|2024-10-03 09:04:30|173637.6|173547.6|173638|173548|173641.5|173551.5|173637.1|173547.1|9
1727946280000|2024-10-03 09:04:40|173638.1|173548.1|173671.3|173541.3|173671.3|173559.4|173638.1|173541.2|9
1727946290000|2024-10-03 09:04:50|173671.5|173541.5|173669.3|173539.3|173682.8|173552.8|173669.1|173539.1|11
1727946300000|2024-10-03 09:05:00|173678.1|173548.1|173691.5|173561.5|173692.6|173562.6|173678.1|173548.1|8
1727946310000|2024-10-03 09:05:10|173691.8|173561.8|173733.3|173603.3|173736.5|173606.5|173691.8|173561.8|13
1727946320000|2024-10-03 09:05:20|173733.4|173603.4|173726.3|173596.3|173733.9|173603.9|173726.3|173596.3|12
1727946330000|2024-10-03 09:05:30|173726.1|173596.1|173726.4|173596.4|173726.4|173596.4|173725.5|173595.5|4
1727946340000|2024-10-03 09:05:40|173726.3|173596.3|173725.2|173595.2|173726.4|173596.4|173722.6|173592.6|9
1727946350000|2024-10-03 09:05:50|173725.1|173595.1|173698.7|173608.7|173725.2|173612.1|173698.7|173594.8|7
1727946360000|2024-10-03 09:06:00|173696.8|173606.8|173697.5|173607.5|173698.8|173608.8|173691.3|173601.3|6
1727946370000|2024-10-03 09:06:10|173695.3|173605.3|173701.2|173611.2|173701.2|173611.2|173695.3|173605.3|2
1727946380000|2024-10-03 09:06:20|173699.6|173609.6|173695.1|173605.1|173700.6|173610.6|173695.1|173605.1|9
1727946390000|2024-10-03 09:06:30|173698.4|173608.4|173700|173610|173700.7|173610.7|173698.4|173608.4|10
1727946400000|2024-10-03 09:06:40|173696.3|173606.3|173699.6|173609.6|173700.2|173610.2|173696.2|173606.2|6
1727946410000|2024-10-03 09:06:50|173700.9|173610.9|173695.4|173605.4|173700.9|173610.9|173695.2|173605.2|4
1727946420000|2024-10-03 09:07:00|173698.6|173608.6|173698.6|173608.6|173698.6|173608.6|173695.4|173605.4|6
1727946430000|2024-10-03 09:07:10|173695.4|173605.4|173700.6|173610.6|173700.6|173610.6|173695.4|173605.4|2
1727946440000|2024-10-03 09:07:20|173698.6|173608.6|173732.5|173602.5|173732.5|173610.5|173695.1|173596.3|6
1727946450000|2024-10-03 09:07:30|173698.1|173608.1|173685.5|173595.5|173703.7|173613.7|173685.5|173595.5|10
1727946460000|2024-10-03 09:07:40|173687.9|173597.9|173615.9|173525.9|173687.9|173597.9|173611.7|173521.7|15
1727946470000|2024-10-03 09:07:50|173614.1|173524.1|173615.6|173525.6|173615.6|173525.6|173612.5|173522.5|6
1727946480000|2024-10-03 09:08:00|173615.7|173525.7|173630.5|173540.5|173630.5|173540.5|173615.7|173525.7|13
1727946490000|2024-10-03 09:08:10|173627.7|173537.7|173618.4|173528.4|173629|173539|173617.1|173527.1|13
1727946500000|2024-10-03 09:08:20|173623.7|173533.7|173643.3|173553.3|173643.3|173553.3|173623.5|173533.5|4
1727946510000|2024-10-03 09:08:30|173644.8|173554.8|173689.3|173599.3|173694.5|173604.5|173644.8|173554.8|7
1727946520000|2024-10-03 09:08:40|173690.9|173600.9|173691.2|173601.2|173692.2|173602.2|173690.3|173600.3|4
1727946530000|2024-10-03 09:08:50|173690.3|173600.3|173690.4|173600.4|173690.4|173600.4|173690.3|173600.3|2
1727946540000|2024-10-03 09:09:00|173690.9|173600.9|173683.4|173593.4|173697.4|173607.4|173683.4|173593.4|5
1727946550000|2024-10-03 09:09:10|173683|173593|173687.7|173597.7|173693|173603|173680|173590|13
1727946560000|2024-10-03 09:09:20|173692.8|173602.8|173686.9|173596.9|173692.8|173602.8|173686.9|173596.9|3
1727946570000|2024-10-03 09:09:30|173687.5|173597.5|173685.7|173595.7|173690.7|173600.7|173684.2|173594.2|5
1727946580000|2024-10-03 09:09:40|173691.4|173601.4|173689.8|173599.8|173699.1|173609.1|173681.1|173591.1|10
1727946590000|2024-10-03 09:09:50|173687.5|173597.5|173685.7|173595.7|173690.7|173600.7|173685.7|173595.7|3
1727946600000|2024-10-03 09:10:00|173683.2|173593.2|173672.5|173582.5|173683.2|173593.2|173671.4|173581.4|4
1727946610000|2024-10-03 09:10:10|173672.2|173582.2|173685.2|173595.2|173688.7|173598.7|173669.5|173579.5|13
1727946620000|2024-10-03 09:10:20|173681.6|173591.6|173722.9|173632.9|173727.6|173637.6|173681.6|173591.6|10
1727946630000|2024-10-03 09:10:30|173721.2|173631.2|173725.1|173635.1|173725.1|173635.1|173720.6|173630.6|5
1727946640000|2024-10-03 09:10:40|173725.8|173635.8|173730|173640|173730|173640|173725.8|173635.8|2
1727946650000|2024-10-03 09:10:50|173727|173637|173727.2|173637.2|173729.3|173639.3|173727|173637|5
1727946660000|2024-10-03 09:11:00|173723.6|173633.6|173721.5|173631.5|173728.3|173638.3|173711.6|173621.6|10
1727946670000|2024-10-03 09:11:10|173721.6|173631.6|173722.3|173632.3|173722.3|173632.3|173721.6|173631.6|2
1727946680000|2024-10-03 09:11:20|173721.3|173631.3|173712.7|173622.7|173721.3|173631.3|173712.7|173622.7|2
1727946690000|2024-10-03 09:11:30|173713.3|173623.3|173713.7|173623.7|173714.8|173624.8|173712.7|173622.7|4
1727946700000|2024-10-03 09:11:40|173711.8|173621.8|173712.4|173622.4|173718.2|173628.2|173706.9|173616.9|12
1727946710000|2024-10-03 09:11:50|173715.2|173625.2|173713.8|173623.8|173716.1|173626.1|173713.5|173623.5|5
1727946720000|2024-10-03 09:12:00|173715.4|173625.4|173727.3|173637.3|173727.3|173637.3|173712.5|173622.5|5
1727946730000|2024-10-03 09:12:10|173726|173636|173726|173636|173728.8|173638.8|173726|173636|5
1727946740000|2024-10-03 09:12:20|173728.5|173638.5|173731.6|173641.6|173731.9|173641.9|173727.4|173637.4|6
1727946750000|2024-10-03 09:12:30|173731.9|173641.9|173735.9|173645.9|173754.7|173664.7|173731.9|173641.9|11
1727946760000|2024-10-03 09:12:40|173757.1|173667.1|173767.1|173677.1|173770.1|173680.1|173757.1|173667.1|10
1727946770000|2024-10-03 09:12:50|173767|173677|173766.7|173676.7|173769.3|173679.3|173766.7|173676.7|10
1727946780000|2024-10-03 09:13:00|173768.7|173678.7|173779|173689|173779|173689|173766.7|173676.7|7
1727946790000|2024-10-03 09:13:10|173779.5|173689.5|173779.4|173689.4|173779.9|173689.9|173779.4|173689.4|3
1727946800000|2024-10-03 09:13:20|173779.5|173689.5|173779.5|173689.5|173784.2|173694.2|173779.3|173689.3|7
1727946810000|2024-10-03 09:13:30|173786.8|173696.8|173791.4|173701.4|173791.4|173701.4|173786.8|173696.8|3
1727946820000|2024-10-03 09:13:40|173791.3|173701.3|173786|173696|173792.8|173702.8|173782.1|173692.1|8
1727946830000|2024-10-03 09:13:50|173786.1|173696.1|173806|173676|173810.6|173696.1|173786.1|173676|10
1727946840000|2024-10-03 09:14:00|173817.4|173687.4|173840.1|173750.1|173840.1|173750.1|173815|173687.4|16
1727946850000|2024-10-03 09:14:10|173840.2|173750.2|173840.2|173750.2|173840.3|173750.3|173840.1|173750.1|4
1727946860000|2024-10-03 09:14:20|173836.7|173746.7|173836.6|173746.6|173836.7|173746.7|173836.6|173746.6|2
1727946870000|2024-10-03 09:14:30|173839|173749|173843|173753|173849.2|173759.2|173839|173749|8
1727946880000|2024-10-03 09:14:40|173842.9|173752.9|173843|173753|173847|173757|173842.9|173752.9|3
1727946890000|2024-10-03 09:14:50|173843.3|173753.3|173843.1|173753.1|173843.3|173753.3|173843|173753|3
1727946900000|2024-10-03 09:15:00|173841.4|173751.4|173938|173848|173938|173848|173841.4|173751.4|11
1727946910000|2024-10-03 09:15:10|173936.8|173846.8|173938.5|173848.5|173938.5|173848.5|173935|173845|5
1727946920000|2024-10-03 09:15:20|173935|173845|173938.5|173848.5|173939.2|173849.2|173935|173845|4
1727946930000|2024-10-03 09:15:30|173940.7|173850.7|173933.1|173843.1|173940.7|173850.7|173933.1|173843.1|4
1727946940000|2024-10-03 09:15:40|173934.4|173844.4|173937.4|173847.4|173943.6|173853.6|173932.7|173842.7|17
1727946950000|2024-10-03 09:15:50|173935.7|173845.7|173934.6|173844.6|173939.1|173849.1|173934.6|173844.6|8
1727946960000|2024-10-03 09:16:00|173936.9|173846.9|173932.7|173842.7|173936.9|173846.9|173931.3|173841.3|6
1727946970000|2024-10-03 09:16:10|173931.3|173841.3|173934.6|173844.6|173934.7|173844.7|173930|173840|9
1727946980000|2024-10-03 09:16:20|173937.9|173847.9|173931.4|173841.4|173937.9|173847.9|173931.1|173841.1|9
1727946990000|2024-10-03 09:16:30|173934|173844|173933.3|173843.3|173934|173844|173932|173842|5
1727947000000|2024-10-03 09:16:40|173931.4|173841.4|173932.9|173842.9|173933.2|173843.2|173931.4|173841.4|3
1727947010000|2024-10-03 09:16:50|173933.9|173843.9|173932.2|173842.2|173933.9|173843.9|173931.8|173841.8|3
1727947020000|2024-10-03 09:17:00|173934.5|173844.5|173920.5|173830.5|173934.5|173844.5|173915.6|173825.6|8
1727947030000|2024-10-03 09:17:10|173923.3|173833.3|173923.3|173833.3|173923.3|173833.3|173923.3|173833.3|1
1727947040000|2024-10-03 09:17:20|173921.9|173831.9|173930.7|173840.7|173930.7|173840.7|173921.9|173831.9|4
1727947050000|2024-10-03 09:17:30|173929.5|173839.5|173927.7|173837.7|173929.5|173839.5|173927.7|173837.7|2
1727947060000|2024-10-03 09:17:40|173923.4|173833.4|173926.2|173836.2|173926.2|173836.2|173923.4|173833.4|3
1727947070000|2024-10-03 09:17:50|173923.8|173833.8|173923.8|173833.8|173923.8|173833.8|173923.8|173833.8|1
1727947090000|2024-10-03 09:18:10|173924.4|173834.4|173924.4|173834.4|173924.4|173834.4|173924.4|173834.4|1
1727947100000|2024-10-03 09:18:20|173925.3|173835.3|173925.3|173835.3|173925.3|173835.3|173925.3|173835.3|1
1727947110000|2024-10-03 09:18:30|173927.3|173837.3|173927.3|173837.3|173927.3|173837.3|173927.3|173837.3|1
1727947140000|2024-10-03 09:19:00|173927.9|173837.9|173924.4|173834.4|173927.9|173837.9|173924.4|173834.4|2
1727947150000|2024-10-03 09:19:10|173925.9|173835.9|173925.9|173835.9|173925.9|173835.9|173925.9|173835.9|1
1727947160000|2024-10-03 09:19:20|173924.4|173834.4|173897.9|173807.9|173924.6|173834.6|173897.8|173807.8|6
1727947170000|2024-10-03 09:19:30|173898.6|173808.6|173898.8|173808.8|173899|173809|173898.6|173808.6|3
1727947180000|2024-10-03 09:19:40|173898.6|173808.6|173912.8|173822.8|173912.8|173822.8|173898.6|173808.6|5
1727947190000|2024-10-03 09:19:50|173914.8|173824.8|173915.5|173825.5|173915.8|173825.8|173914.8|173824.8|4
1727947200000|2024-10-03 09:20:00|173915.8|173825.8|173913.8|173823.8|173915.8|173825.8|173913.8|173823.8|3
1727947210000|2024-10-03 09:20:10|173913.3|173823.3|173958.7|173868.7|173962.7|173872.7|173912.6|173822.6|9
1727947220000|2024-10-03 09:20:20|173959.3|173869.3|173962.2|173872.2|173968.6|173878.6|173954.4|173864.4|10
1727947230000|2024-10-03 09:20:30|173962.3|173872.3|173963.3|173873.3|173969.7|173879.7|173962.3|173872.3|7
1727947240000|2024-10-03 09:20:40|173963.2|173873.2|173970.9|173880.9|173970.9|173880.9|173963.2|173873.2|4
1727947250000|2024-10-03 09:20:50|173965.5|173875.5|173966.5|173876.5|173966.5|173876.5|173965.5|173875.5|4
1727947260000|2024-10-03 09:21:00|173956.2|173866.2|173958.5|173868.5|173969.6|173879.6|173956.2|173866.2|13
1727947270000|2024-10-03 09:21:10|173959.2|173869.2|173959.2|173869.2|173959.2|173869.2|173958.5|173868.5|3
1727947280000|2024-10-03 09:21:20|173980|173850|173972.1|173842.1|173980|173850|173962.6|173832.6|6
1727947290000|2024-10-03 09:21:30|173965|173835|173970.6|173840.6|173972|173842|173961.6|173831.6|12
1727947300000|2024-10-03 09:21:40|173968.5|173838.5|173968.3|173838.3|173969.7|173839.7|173965.2|173835.2|7
1727947310000|2024-10-03 09:21:50|173968.2|173838.2|173978.6|173848.6|173980.8|173850.8|173968.2|173838.2|8
1727947320000|2024-10-03 09:22:00|173959.4|173869.4|173954.9|173864.9|173963.5|173873.5|173954.9|173864.9|5
1727947330000|2024-10-03 09:22:10|173953.3|173863.3|173955.6|173865.6|173959.3|173869.3|173953.3|173863.3|5
1727947340000|2024-10-03 09:22:20|173945.4|173855.4|173929.3|173839.3|173945.4|173855.4|173925.5|173835.5|20
1727947350000|2024-10-03 09:22:30|173931.9|173841.9|173934.5|173844.5|173936.3|173846.3|173931.8|173841.8|6
1727947360000|2024-10-03 09:22:40|173934.2|173844.2|173933.9|173843.9|173936.3|173846.3|173933.6|173843.6|6
1727947370000|2024-10-03 09:22:50|173933.7|173843.7|173933.9|173843.9|173933.9|173843.9|173933.7|173843.7|2
1727947380000|2024-10-03 09:23:00|173933.8|173843.8|173905.1|173815.1|173933.8|173843.8|173905.1|173815.1|10
1727947390000|2024-10-03 09:23:10|173931.8|173841.8|173928.8|173838.8|173931.8|173841.8|173928.8|173838.8|6
1727947400000|2024-10-03 09:23:20|173926.1|173836.1|173919.9|173829.9|173928.6|173838.6|173919.9|173829.9|6
1727947410000|2024-10-03 09:23:30|173918.8|173828.8|173920.5|173830.5|173920.5|173830.5|173910.1|173820.1|12
1727947420000|2024-10-03 09:23:40|173918.8|173828.8|173930.9|173840.9|173932.2|173842.2|173918.8|173828.8|3
1727947430000|2024-10-03 09:23:50|173933.9|173843.9|173928.7|173838.7|173933.9|173843.9|173928.7|173838.7|4
1727947440000|2024-10-03 09:24:00|173931.7|173841.7|173926.3|173836.3|173931.9|173841.9|173926.3|173836.3|3
1727947450000|2024-10-03 09:24:10|173925.9|173835.9|173923.5|173833.5|173927.5|173837.5|173922.4|173832.4|5
1727947460000|2024-10-03 09:24:20|173923|173833|173932.4|173842.4|173932.4|173842.4|173922.8|173832.8|7
1727947470000|2024-10-03 09:24:30|173935.3|173845.3|173935.4|173845.4|173935.4|173845.4|173935.1|173845.1|3
1727947480000|2024-10-03 09:24:40|173935.5|173845.5|173932.7|173842.7|173935.5|173845.5|173932.7|173842.7|4
1727947490000|2024-10-03 09:24:50|173932.2|173842.2|173932.3|173842.3|173932.3|173842.3|173930.3|173840.3|4
1727947500000|2024-10-03 09:25:00|173930.6|173840.6|173933.4|173843.4|173933.4|173843.4|173930.6|173840.6|3
1727947510000|2024-10-03 09:25:10|173933.5|173843.5|173935.1|173845.1|173935.1|173845.1|173930.7|173840.7|6
1727947520000|2024-10-03 09:25:20|173931.3|173841.3|173921.8|173831.8|173931.8|173841.8|173921.8|173831.8|9
1727947530000|2024-10-03 09:25:30|173920.4|173830.4|173916.5|173826.5|173922.1|173832.1|173916.5|173826.5|7
1727947540000|2024-10-03 09:25:40|173916.2|173826.2|173924.4|173834.4|173924.4|173834.4|173916.2|173826.2|3
1727947550000|2024-10-03 09:25:50|173923.4|173833.4|173920.2|173830.2|173923.4|173833.4|173920|173830|6
1727947560000|2024-10-03 09:26:00|173921.1|173831.1|173918.2|173828.2|173921.1|173831.1|173918.2|173828.2|3
1727947570000|2024-10-03 09:26:10|173917.7|173827.7|173917.4|173827.4|173917.7|173827.7|173916.3|173826.3|5
1727947580000|2024-10-03 09:26:20|173912.8|173822.8|173910.7|173820.7|173912.8|173822.8|173910.7|173820.7|3
1727947590000|2024-10-03 09:26:30|173912.3|173822.3|173920.7|173830.7|173930|173840|173907.6|173817.6|14
1727947600000|2024-10-03 09:26:40|173920.4|173830.4|173920.3|173830.3|173920.4|173830.4|173920.3|173830.3|2
1727947610000|2024-10-03 09:26:50|173910.9|173820.9|173921.6|173831.6|173922|173832|173904.3|173814.3|12
1727947620000|2024-10-03 09:27:00|173923.7|173833.7|173916.2|173826.2|173923.7|173833.7|173916.2|173826.2|8
1727947630000|2024-10-03 09:27:10|173918.7|173828.7|173909.5|173819.5|173918.9|173828.9|173909.5|173819.5|6
1727947640000|2024-10-03 09:27:20|173908.6|173818.6|173910.9|173820.9|173912.1|173822.1|173908.6|173818.6|5
1727947650000|2024-10-03 09:27:30|173911.8|173821.8|173911.8|173821.8|173911.8|173821.8|173911.8|173821.8|1
1727947660000|2024-10-03 09:27:40|173911.9|173821.9|173911.9|173821.9|173911.9|173821.9|173911.9|173821.9|1
1727947670000|2024-10-03 09:27:50|173913.1|173823.1|173913.2|173823.2|173913.2|173823.2|173913|173823|3
1727947680000|2024-10-03 09:28:00|173915.3|173825.3|173912|173822|173915.9|173825.9|173912|173822|5
1727947690000|2024-10-03 09:28:10|173915.9|173825.9|173912|173822|173915.9|173825.9|173912|173822|2
1727947700000|2024-10-03 09:28:20|173918.7|173828.7|173926.2|173836.2|173929.5|173839.5|173918.7|173828.7|6
1727947710000|2024-10-03 09:28:30|173925.6|173835.6|173931.5|173841.5|173932|173842|173925.6|173835.6|7
1727947720000|2024-10-03 09:28:40|173931.4|173841.4|173931.4|173841.4|173931.4|173841.4|173931.4|173841.4|1
1727947730000|2024-10-03 09:28:50|173929.7|173839.7|173928.1|173838.1|173931.5|173841.5|173928.1|173838.1|3
1727947740000|2024-10-03 09:29:00|173928.2|173838.2|173927.8|173837.8|173928.2|173838.2|173926.1|173836.1|4
1727947750000|2024-10-03 09:29:10|173926|173836|173938.2|173848.2|173938.2|173848.2|173926|173836|6
1727947760000|2024-10-03 09:29:20|173939.4|173849.4|173948.8|173858.8|173948.8|173858.8|173939.4|173849.4|9
1727947770000|2024-10-03 09:29:30|173952.9|173862.9|173968.1|173878.1|173969.9|173879.9|173951.7|173861.7|9
1727947790000|2024-10-03 09:29:50|173970.6|173880.6|173970.6|173880.6|173970.6|173880.6|173970.6|173880.6|1
1727947800000|2024-10-03 09:30:00|173968.5|173878.5|173997.3|173907.3|174001.4|173911.4|173968.5|173878.5|14
1727947810000|2024-10-03 09:30:10|173999.6|173909.6|173999.1|173909.1|174000|173910|173997.5|173907.5|9
1727947820000|2024-10-03 09:30:20|173998|173908|173979.1|173889.1|173998|173908|173977.5|173887.5|16
1727947830000|2024-10-03 09:30:30|173977|173887|173972.2|173882.2|173977|173887|173972.2|173882.2|5
1727947840000|2024-10-03 09:30:40|173974.2|173884.2|173978.6|173888.6|173978.6|173888.6|173971.6|173881.6|9
1727947850000|2024-10-03 09:30:50|173982.7|173892.7|173977.4|173887.4|173982.7|173892.7|173977.4|173887.4|6
1727947860000|2024-10-03 09:31:00|173977|173887|173975.5|173885.5|173977|173887|173970.3|173880.3|6
1727947870000|2024-10-03 09:31:10|173975.6|173885.6|173975|173885|173975.6|173885.6|173971.8|173881.8|6
1727947880000|2024-10-03 09:31:20|173973|173883|173973.1|173883.1|173973.1|173883.1|173973|173883|4
1727947890000|2024-10-03 09:31:30|173973|173883|173969.6|173879.6|173978.3|173888.3|173969.6|173879.6|6
1727947900000|2024-10-03 09:31:40|173968.2|173878.2|173973.6|173883.6|173974|173884|173954.9|173864.9|16
1727947910000|2024-10-03 09:31:50|173975.3|173885.3|173979.3|173889.3|173980.4|173890.4|173975.3|173885.3|13
1727947920000|2024-10-03 09:32:00|173980.5|173890.5|173978.9|173888.9|173980.5|173890.5|173978.3|173888.3|6
1727947930000|2024-10-03 09:32:10|173981|173891|173981.4|173891.4|173981.4|173891.4|173977.7|173887.7|10
1727947940000|2024-10-03 09:32:20|173982.8|173892.8|173984|173894|173984|173894|173982.8|173892.8|4
1727947950000|2024-10-03 09:32:30|173981.9|173891.9|173982|173892|173982|173892|173981.9|173891.9|2
1727947970000|2024-10-03 09:32:50|173983.5|173893.5|173985|173895|173985|173895|173983.5|173893.5|5
1727947980000|2024-10-03 09:33:00|173985.2|173895.2|173987.3|173897.3|173987.3|173897.3|173983.1|173893.1|3
1727947990000|2024-10-03 09:33:10|173983.1|173893.1|173987.7|173897.7|173987.7|173897.7|173983.1|173893.1|4
1727948000000|2024-10-03 09:33:20|173987.8|173897.8|173985.8|173895.8|173992.1|173902.1|173985.8|173895.8|6
1727948010000|2024-10-03 09:33:30|174005.8|173875.8|174006|173876|174006|173876|174005.8|173875.8|3
1727948020000|2024-10-03 09:33:40|174012.1|173882.1|174008.5|173878.5|174012.1|173882.1|174008.1|173878.1|4
1727948030000|2024-10-03 09:33:50|174011.5|173881.5|174011.5|173881.5|174011.5|173881.5|174008.5|173878.5|3
1727948040000|2024-10-03 09:34:00|174011.4|173881.4|174011.5|173881.5|174011.5|173881.5|174011.4|173881.4|2
1727948050000|2024-10-03 09:34:10|174018.5|173888.5|174017.4|173887.4|174018.5|173888.5|174017.4|173887.4|2
1727948060000|2024-10-03 09:34:20|174017.3|173887.3|174017.3|173887.3|174017.3|173887.3|174017.3|173887.3|1
1727948070000|2024-10-03 09:34:30|174017.4|173887.4|174026.9|173896.9|174035.8|173905.8|174017.4|173887.4|10
1727948080000|2024-10-03 09:34:40|174026.6|173896.6|174022.3|173892.3|174026.6|173896.6|174022|173892|4
1727948090000|2024-10-03 09:34:50|174022.4|173892.4|174022|173892|174023.4|173893.4|174018.4|173888.4|8
1727948100000|2024-10-03 09:35:00|174021.4|173891.4|174021.4|173891.4|174021.4|173891.4|174021.4|173891.4|1
1727948110000|2024-10-03 09:35:10|174021.5|173891.5|174021.7|173891.7|174021.7|173891.7|174021.5|173891.5|3
1727948120000|2024-10-03 09:35:20|174010.3|173920.3|174012.5|173922.5|174012.5|173922.5|174010.3|173920.3|2
1727948130000|2024-10-03 09:35:30|174015|173925|174030.4|173940.4|174047.7|173940.4|174003.7|173901.9|11
1727948140000|2024-10-03 09:35:40|174021.1|173931.1|174031.5|173901.5|174032.9|173936.6|174016.2|173897.7|14
1727948150000|2024-10-03 09:35:50|174026.9|173896.9|173996.5|173906.5|174026.9|173906.5|173988|173893.2|8
1727948160000|2024-10-03 09:36:00|173993.7|173903.7|173997.4|173907.4|173997.4|173907.4|173987.8|173897.8|5
1727948180000|2024-10-03 09:36:20|174000.2|173910.2|174000.2|173910.2|174000.2|173910.2|174000.2|173910.2|1
1727948190000|2024-10-03 09:36:30|174001.3|173911.3|174031.6|173901.6|174031.7|173911.3|173998.4|173899.3|7
1727948200000|2024-10-03 09:36:40|174032.1|173902.1|174032.2|173902.2|174032.3|173902.3|174032.1|173902.1|4
1727948210000|2024-10-03 09:36:50|174035.7|173905.7|174035.3|173905.3|174039|173909|174035.3|173905.3|4
1727948220000|2024-10-03 09:37:00|174038.3|173908.3|174051.4|173921.4|174051.7|173921.7|174038.3|173908.3|6
1727948230000|2024-10-03 09:37:10|174052|173922|174097.5|174007.5|174097.5|174007.5|174028.5|173921.4|12
1727948240000|2024-10-03 09:37:20|174097|174007|174112.4|174022.4|174112.4|174022.4|174094.6|174004.6|7
1727948250000|2024-10-03 09:37:30|174111.3|174021.3|174111.5|174021.5|174111.5|174021.5|174111.3|174021.3|3
1727948260000|2024-10-03 09:37:40|174109.2|174019.2|174111.9|174021.9|174111.9|174021.9|174096.6|174006.6|8
1727948270000|2024-10-03 09:37:50|174113.4|174023.4|174112.7|174022.7|174113.4|174023.4|174112.7|174022.7|2
1727948280000|2024-10-03 09:38:00|174112.2|174022.2|174112.5|174022.5|174112.5|174022.5|174112.2|174022.2|2
1727948290000|2024-10-03 09:38:10|174112.1|174022.1|174109.6|174019.6|174112.1|174022.1|174109.6|174019.6|3
1727948300000|2024-10-03 09:38:20|174114.3|174024.3|174117.8|174027.8|174117.8|174027.8|174108.4|174018.4|7
1727948310000|2024-10-03 09:38:30|174122.4|174032.4|174120.5|174030.5|174122.4|174032.4|174120.5|174030.5|2
1727948340000|2024-10-03 09:39:00|174120.6|174030.6|174120.6|174030.6|174120.6|174030.6|174120.6|174030.6|1
1727948350000|2024-10-03 09:39:10|174118.6|174028.6|174121|174031|174121|174031|174118.6|174028.6|4
1727948360000|2024-10-03 09:39:20|174132.5|174042.5|174209.8|174119.8|174209.8|174119.8|174132.5|174042.5|17
1727948370000|2024-10-03 09:39:30|174207.3|174117.3|174204.4|174114.4|174234|174121.7|174204.4|174096.9|13
1727948380000|2024-10-03 09:39:40|174199.6|174109.6|174190.5|174100.5|174199.6|174109.6|174190.5|174100.5|4
1727948390000|2024-10-03 09:39:50|174190.9|174100.9|174188.3|174098.3|174190.9|174100.9|174182.6|174092.6|5
1727948400000|2024-10-03 09:40:00|174184|174094|174175.8|174085.8|174187.3|174097.3|174172.1|174082.1|18
1727948410000|2024-10-03 09:40:10|174173.8|174083.8|174207.9|174117.9|174207.9|174117.9|174170.4|174080.4|20
1727948420000|2024-10-03 09:40:20|174213|174123|174235.5|174145.5|174254.3|174164.3|174213|174123|18
1727948430000|2024-10-03 09:40:30|174225.9|174135.9|174218.2|174128.2|174227.6|174137.6|174215.3|174125.3|20
1727948440000|2024-10-03 09:40:40|174221|174131|174220.7|174130.7|174221|174131|174217.2|174127.2|14
1727948450000|2024-10-03 09:40:50|174222.9|174132.9|174218.5|174128.5|174223.1|174133.1|174217.2|174127.2|16
1727948460000|2024-10-03 09:41:00|174217.7|174127.7|174221.6|174131.6|174226.2|174136.2|174217.7|174127.7|16
1727948470000|2024-10-03 09:41:10|174205.8|174115.8|174218|174128|174219.2|174129.2|174205.8|174115.8|14
1727948480000|2024-10-03 09:41:20|174217.3|174127.3|174217.5|174127.5|174218.9|174128.9|174210.9|174120.9|12
1727948490000|2024-10-03 09:41:30|174216.4|174126.4|174216.3|174126.3|174218.6|174128.6|174212.8|174122.8|11
1727948500000|2024-10-03 09:41:40|174218.4|174128.4|174219.5|174129.5|174219.5|174129.5|174216|174126|9
1727948510000|2024-10-03 09:41:50|174217.7|174127.7|174217.1|174127.1|174219.5|174129.5|174215.5|174125.5|4
1727948520000|2024-10-03 09:42:00|174219|174129|174221.3|174131.3|174221.4|174131.4|174218|174128|6
1727948530000|2024-10-03 09:42:10|174219.7|174129.7|174213.9|174123.9|174220.9|174130.9|174213.2|174123.2|14
1727948540000|2024-10-03 09:42:20|174215.2|174125.2|174215.8|174125.8|174215.8|174125.8|174213.9|174123.9|3
1727948550000|2024-10-03 09:42:30|174213.8|174123.8|174215|174125|174216.9|174126.9|174213.8|174123.8|4
1727948560000|2024-10-03 09:42:40|174213.4|174123.4|174215.6|174125.6|174218.1|174128.1|174213.4|174123.4|7
1727948570000|2024-10-03 09:42:50|174217.2|174127.2|174214.2|174124.2|174217.2|174127.2|174214.2|174124.2|3
1727948580000|2024-10-03 09:43:00|174215.8|174125.8|174214.4|174124.4|174216.1|174126.1|174214.3|174124.3|5
1727948590000|2024-10-03 09:43:10|174216|174126|174249.5|174159.5|174249.8|174159.8|174213.3|174123.3|7
1727948600000|2024-10-03 09:43:20|174249.4|174159.4|174249.4|174159.4|174249.4|174159.4|174249.4|174159.4|1
1727948610000|2024-10-03 09:43:30|174247.1|174157.1|174247.1|174157.1|174247.1|174157.1|174244.7|174154.7|3
1727948620000|2024-10-03 09:43:40|174248.7|174158.7|174248.4|174158.4|174248.8|174158.8|174248.4|174158.4|3
1727948630000|2024-10-03 09:43:50|174247.1|174157.1|174246.2|174156.2|174247.1|174157.1|174246.2|174156.2|2
1727948640000|2024-10-03 09:44:00|174248|174158|174244.3|174154.3|174248|174158|174241.5|174151.5|11
1727948650000|2024-10-03 09:44:10|174245.6|174155.6|174247.6|174157.6|174247.6|174157.6|174243.9|174153.9|7
1727948660000|2024-10-03 09:44:20|174247.5|174157.5|174247.6|174157.6|174247.6|174157.6|174247.5|174157.5|2
1727948670000|2024-10-03 09:44:30|174244.3|174154.3|174246.6|174156.6|174246.6|174156.6|174243.7|174153.7|4
1727948690000|2024-10-03 09:44:50|174237|174147|174250.6|174160.6|174251.5|174161.5|174237|174147|4
1727948700000|2024-10-03 09:45:00|174248.1|174158.1|174253.6|174163.6|174253.6|174163.6|174245.8|174155.8|12
1727948710000|2024-10-03 09:45:10|174249.7|174159.7|174243.4|174153.4|174249.7|174159.7|174243.4|174153.4|4
1727948720000|2024-10-03 09:45:20|174242.5|174152.5|174242.5|174152.5|174243.4|174153.4|174242.5|174152.5|3
1727948730000|2024-10-03 09:45:30|174242.6|174152.6|174222|174132|174243.7|174153.7|174216.3|174126.3|15
1727948740000|2024-10-03 09:45:40|174221.7|174131.7|174227|174137|174228.2|174138.2|174217.1|174127.1|8
1727948750000|2024-10-03 09:45:50|174224.2|174134.2|174229|174139|174229|174139|174224.2|174134.2|5
1727948760000|2024-10-03 09:46:00|174227.8|174137.8|174225.8|174135.8|174227.8|174137.8|174225.8|174135.8|3
1727948770000|2024-10-03 09:46:10|174222|174132|174223.4|174133.4|174223.4|174133.4|174222|174132|2
1727948780000|2024-10-03 09:46:20|174223.8|174133.8|174221|174131|174223.8|174133.8|174214.5|174124.5|7
1727948790000|2024-10-03 09:46:30|174222|174132|174223|174133|174223|174133|174222|174132|2
1727948800000|2024-10-03 09:46:40|174223.2|174133.2|174224.2|174134.2|174228.9|174138.9|174223.2|174133.2|3
1727948810000|2024-10-03 09:46:50|174223.2|174133.2|174223.2|174133.2|174223.2|174133.2|174223.2|174133.2|1
1727948820000|2024-10-03 09:47:00|174224.2|174134.2|174223.2|174133.2|174224.2|174134.2|174223.2|174133.2|4
1727948830000|2024-10-03 09:47:10|174228.3|174138.3|174218.4|174128.4|174228.3|174138.3|174218.4|174128.4|8
1727948850000|2024-10-03 09:47:30|174220|174130|174222.2|174132.2|174222.2|174132.2|174220|174130|2
1727948860000|2024-10-03 09:47:40|174218.4|174128.4|174218.4|174128.4|174218.4|174128.4|174218.4|174128.4|1
1727948870000|2024-10-03 09:47:50|174219.4|174129.4|174231.2|174141.2|174231.2|174141.2|174219.4|174129.4|2
1727948880000|2024-10-03 09:48:00|174227|174137|174252|174162|174260.2|174170.2|174224.5|174134.5|18
1727948890000|2024-10-03 09:48:10|174257.7|174167.7|174256.3|174166.3|174261.3|174171.3|174249.6|174159.6|11
1727948900000|2024-10-03 09:48:20|174262.3|174172.3|174261.1|174171.1|174266.9|174176.9|174255.8|174165.8|14
1727948910000|2024-10-03 09:48:30|174260.9|174170.9|174250|174160|174260.9|174170.9|174249.7|174159.7|9
1727948920000|2024-10-03 09:48:40|174249.8|174159.8|174249.7|174159.7|174249.8|174159.8|174249.6|174159.6|3
1727948930000|2024-10-03 09:48:50|174249.8|174159.8|174250.5|174160.5|174253.1|174163.1|174249.8|174159.8|4
1727948940000|2024-10-03 09:49:00|174253.1|174163.1|174253.2|174163.2|174256.2|174166.2|174253.1|174163.1|3
1727948950000|2024-10-03 09:49:10|174253.4|174163.4|174254.3|174164.3|174254.3|174164.3|174253.4|174163.4|4
1727948960000|2024-10-03 09:49:20|174254.2|174164.2|174254.2|174164.2|174254.2|174164.2|174254|174164|3
1727948970000|2024-10-03 09:49:30|174259.6|174169.6|174331.8|174241.8|174331.8|174241.8|174254.3|174164.3|9
1727948980000|2024-10-03 09:49:40|174334.8|174244.8|174334.6|174244.6|174348.7|174258.7|174330.9|174240.9|14
1727948990000|2024-10-03 09:49:50|174325.7|174235.7|174322.3|174232.3|174335.1|174245.1|174322.3|174232.3|11
1727949000000|2024-10-03 09:50:00|174323.3|174233.3|174324.9|174234.9|174332.3|174242.3|174323.3|174233.3|4
1727949010000|2024-10-03 09:50:10|174330.2|174240.2|174338.6|174248.6|174338.6|174248.6|174323.9|174233.9|7
1727949020000|2024-10-03 09:50:20|174331.9|174241.9|174328.6|174238.6|174333.6|174243.6|174328|174238|6
1727949030000|2024-10-03 09:50:30|174325.1|174235.1|174328.4|174238.4|174328.4|174238.4|174320.3|174230.3|5
1727949040000|2024-10-03 09:50:40|174325.4|174235.4|174329.2|174239.2|174329.2|174239.2|174325.4|174235.4|3
1727949050000|2024-10-03 09:50:50|174348.9|174258.9|174349.2|174259.2|174354.4|174264.4|174348.7|174258.7|6
1727949060000|2024-10-03 09:51:00|174349.6|174259.6|174359.6|174269.6|174359.6|174269.6|174343.5|174253.5|13
1727949070000|2024-10-03 09:51:10|174359.7|174269.7|174364.6|174274.6|174364.9|174274.9|174359.7|174269.7|7
1727949080000|2024-10-03 09:51:20|174364.7|174274.7|174384|174254|174384.4|174274.7|174361.7|174254|7
1727949090000|2024-10-03 09:51:30|174396|174266|174395.5|174265.5|174397.2|174267.2|174390.4|174260.4|7
1727949100000|2024-10-03 09:51:40|174390.8|174260.8|174397.9|174267.9|174397.9|174267.9|174390.8|174260.8|7
1727949110000|2024-10-03 09:51:50|174397.8|174267.8|174397.8|174267.8|174397.8|174267.8|174397.8|174267.8|1
1727949120000|2024-10-03 09:52:00|174394|174264|174393.7|174263.7|174394|174264|174393.7|174263.7|3
1727949130000|2024-10-03 09:52:10|174397.5|174267.5|174387.4|174257.4|174397.5|174267.5|174387.4|174257.4|5
1727949140000|2024-10-03 09:52:20|174387.1|174257.1|174371|174281|174387.6|174281.1|174371|174257.1|4
1727949150000|2024-10-03 09:52:30|174367.6|174277.6|174420|174330|174431.5|174341.5|174367.6|174259.7|7
1727949160000|2024-10-03 09:52:40|174425.1|174335.1|174432.1|174342.1|174448.7|174342.7|174425.1|174318.7|4
1727949170000|2024-10-03 09:52:50|174433.8|174343.8|174428.7|174338.7|174433.8|174343.8|174428.7|174338.7|3
1727949180000|2024-10-03 09:53:00|174428.9|174338.9|174428.9|174338.9|174428.9|174338.9|174428.9|174338.9|1
1727949190000|2024-10-03 09:53:10|174429|174339|174428.8|174338.8|174429|174339|174428.8|174338.8|2
1727949200000|2024-10-03 09:53:20|174426.9|174336.9|174410.8|174320.8|174428.8|174338.8|174410.8|174320.8|11
1727949210000|2024-10-03 09:53:30|174411.3|174321.3|174401.1|174311.1|174414.3|174324.3|174400.3|174310.3|10
1727949220000|2024-10-03 09:53:40|174400.5|174310.5|174408.1|174318.1|174409.8|174319.8|174400.5|174310.5|7
1727949230000|2024-10-03 09:53:50|174406.9|174316.9|174410.1|174320.1|174410.8|174320.8|174406.9|174316.9|9
1727949240000|2024-10-03 09:54:00|174410.9|174320.9|174409.1|174319.1|174414.7|174324.7|174409.1|174319.1|12
1727949250000|2024-10-03 09:54:10|174410.1|174320.1|174410.1|174320.1|174410.1|174320.1|174408.4|174318.4|5
1727949260000|2024-10-03 09:54:20|174407.9|174317.9|174410.5|174320.5|174410.5|174320.5|174407.9|174317.9|7
1727949270000|2024-10-03 09:54:30|174409.8|174319.8|174414.8|174324.8|174414.8|174324.8|174409.8|174319.8|3
1727949280000|2024-10-03 09:54:40|174406|174316|174387.8|174297.8|174406.6|174316.6|174382|174292|7
1727949290000|2024-10-03 09:54:50|174391.2|174301.2|174385.2|174295.2|174391.2|174301.2|174385.2|174295.2|5
1727949300000|2024-10-03 09:55:00|174386.8|174296.8|174412.9|174322.9|174412.9|174322.9|174386.8|174296.8|18
1727949310000|2024-10-03 09:55:10|174413.2|174323.2|174404.7|174314.7|174415.6|174325.6|174397.8|174307.8|16
1727949320000|2024-10-03 09:55:20|174402.7|174312.7|174404.6|174314.6|174404.6|174314.6|174401.9|174311.9|5
1727949330000|2024-10-03 09:55:30|174403.8|174313.8|174403.1|174313.1|174404.6|174314.6|174401.2|174311.2|6
1727949340000|2024-10-03 09:55:40|174400.6|174310.6|174398|174308|174400.6|174310.6|174393.6|174303.6|4
1727949350000|2024-10-03 09:55:50|174395.9|174305.9|174397.6|174307.6|174399.9|174309.9|174394.8|174304.8|6
1727949360000|2024-10-03 09:56:00|174395.5|174305.5|174397.4|174307.4|174397.4|174307.4|174395.3|174305.3|3
1727949370000|2024-10-03 09:56:10|174395.1|174305.1|174403.8|174313.8|174404.7|174314.7|174393.6|174303.6|4
1727949380000|2024-10-03 09:56:20|174401.8|174311.8|174400|174310|174402.9|174312.9|174397.5|174307.5|9
1727949390000|2024-10-03 09:56:30|174397.3|174307.3|174392.1|174302.1|174399.5|174309.5|174392.1|174302.1|8
1727949400000|2024-10-03 09:56:40|174392.3|174302.3|174392.3|174302.3|174392.3|174302.3|174392.3|174302.3|1
1727949420000|2024-10-03 09:57:00|174390.7|174300.7|174391.5|174301.5|174391.5|174301.5|174379.3|174289.3|9
1727949430000|2024-10-03 09:57:10|174391.4|174301.4|174389.6|174299.6|174393|174303|174389.6|174299.6|5
1727949440000|2024-10-03 09:57:20|174390.8|174300.8|174391|174301|174391|174301|174390.2|174300.2|3
1727949450000|2024-10-03 09:57:30|174392.3|174302.3|174393.2|174303.2|174395.7|174305.7|174391.7|174301.7|6
1727949460000|2024-10-03 09:57:40|174399|174309|174416.9|174326.9|174423.6|174333.6|174399|174309|9
1727949470000|2024-10-03 09:57:50|174416.6|174326.6|174428|174338|174430.4|174340.4|174416.6|174326.6|5
1727949480000|2024-10-03 09:58:00|174424|174334|174416.6|174326.6|174427.3|174337.3|174413.5|174323.5|6
1727949490000|2024-10-03 09:58:10|174417.2|174327.2|174451|174361|174460.8|174370.8|174417.2|174327.2|9
1727949500000|2024-10-03 09:58:20|174454.3|174364.3|174453|174363|174455.6|174365.6|174449|174359|12
1727949510000|2024-10-03 09:58:30|174452.6|174362.6|174462.9|174372.9|174462.9|174372.9|174447.6|174357.6|7
1727949520000|2024-10-03 09:58:40|174461.3|174371.3|174450.9|174360.9|174461.3|174371.3|174450.8|174360.8|12
1727949530000|2024-10-03 09:58:50|174451.2|174361.2|174460.1|174370.1|174466.8|174376.8|174450.9|174360.9|14
1727949540000|2024-10-03 09:59:00|174460.4|174370.4|174451.6|174361.6|174460.4|174370.4|174443.7|174353.7|18
1727949550000|2024-10-03 09:59:10|174454.3|174364.3|174467.7|174377.7|174467.7|174377.7|174454.3|174364.3|8
1727949560000|2024-10-03 09:59:20|174467.8|174377.8|174468|174378|174468|174378|174467.8|174377.8|3
1727949570000|2024-10-03 09:59:30|174468.4|174378.4|174468.1|174378.1|174468.4|174378.4|174468.1|174378.1|3
1727949580000|2024-10-03 09:59:40|174481.8|174391.8|174492.5|174402.5|174508.9|174402.5|174481.8|174377.2|5
1727949590000|2024-10-03 09:59:50|174496.9|174406.9|174535.4|174405.4|174535.4|174420.2|174496.9|174401.8|11
1727949600000|2024-10-03 10:00:00|174538|174408|174549.7|174459.7|174558.5|174468.5|174536|174408|15
1727949610000|2024-10-03 10:00:10|174550.3|174460.3|174555.9|174465.9|174556.8|174466.8|174547.9|174457.9|9
1727949620000|2024-10-03 10:00:20|174555.5|174465.5|174598.1|174508.1|174609.2|174519.2|174555.5|174465.5|25
1727949630000|2024-10-03 10:00:30|174603.3|174513.3|174676.7|174546.7|174676.7|174546.7|174600.1|174510.1|17
1727949640000|2024-10-03 10:00:40|174649.8|174559.8|174607.7|174517.7|174657.5|174567.5|174607.4|174517.4|10
1727949650000|2024-10-03 10:00:50|174611.4|174521.4|174613.7|174523.7|174615.5|174525.5|174611.4|174521.4|8
1727949660000|2024-10-03 10:01:00|174613.5|174523.5|174578.4|174488.4|174613.5|174523.5|174569.6|174479.6|27
1727949670000|2024-10-03 10:01:10|174579.9|174489.9|174577.9|174487.9|174585.3|174495.3|174569.2|174479.2|18
1727949680000|2024-10-03 10:01:20|174581.3|174491.3|174553.4|174463.4|174581.3|174491.3|174552.3|174462.3|12
1727949690000|2024-10-03 10:01:30|174552.5|174462.5|174553.9|174463.9|174553.9|174463.9|174540.7|174450.7|7
1727949700000|2024-10-03 10:01:40|174546.6|174456.6|174552|174462|174552|174462|174545.1|174455.1|8
1727949710000|2024-10-03 10:01:50|174553.3|174463.3|174552.9|174462.9|174556.4|174466.4|174551.5|174461.5|7
1727949720000|2024-10-03 10:02:00|174554.1|174464.1|174546.9|174456.9|174556.3|174466.3|174546.9|174456.9|8
1727949730000|2024-10-03 10:02:10|174545.2|174455.2|174533|174443|174547.8|174457.8|174530.9|174440.9|7
1727949740000|2024-10-03 10:02:20|174534.1|174444.1|174549.8|174459.8|174568.3|174478.3|174534.1|174444.1|19
1727949750000|2024-10-03 10:02:30|174550|174460|174540.5|174450.5|174552.5|174462.5|174532|174442|10
1727949760000|2024-10-03 10:02:40|174545.4|174455.4|174562.5|174472.5|174562.5|174472.5|174545.4|174455.4|10
1727949770000|2024-10-03 10:02:50|174557.8|174467.8|174559|174469|174563.7|174473.7|174557.8|174467.8|9
1727949780000|2024-10-03 10:03:00|174563.7|174473.7|174602|174512|174605.6|174515.6|174558.9|174468.9|14
1727949790000|2024-10-03 10:03:10|174605.7|174515.7|174617.8|174527.8|174618.2|174528.2|174601.5|174511.5|16
1727949800000|2024-10-03 10:03:20|174612.2|174522.2|174631.1|174501.1|174635.4|174522.2|174609.6|174500.6|11
1727949810000|2024-10-03 10:03:30|174603.8|174513.8|174592.8|174502.8|174603.8|174513.8|174592.8|174502.8|12
1727949820000|2024-10-03 10:03:40|174591.6|174501.6|174593.3|174503.3|174594.1|174504.1|174580.5|174490.5|9
1727949830000|2024-10-03 10:03:50|174593.6|174503.6|174599.2|174509.2|174599.2|174509.2|174593.6|174503.6|5
1727949840000|2024-10-03 10:04:00|174597.9|174507.9|174596|174506|174599.2|174509.2|174591.3|174501.3|16
1727949850000|2024-10-03 10:04:10|174592.2|174502.2|174577.5|174487.5|174592.2|174502.2|174576.3|174486.3|13
1727949860000|2024-10-03 10:04:20|174580.3|174490.3|174574.2|174484.2|174590.1|174500.1|174574.2|174484.2|16
1727949870000|2024-10-03 10:04:30|174573|174483|174576.6|174486.6|174585.1|174495.1|174573|174483|8
1727949880000|2024-10-03 10:04:40|174573.8|174483.8|174593.8|174503.8|174593.8|174503.8|174573.8|174483.8|4
1727949900000|2024-10-03 10:05:00|174579.4|174489.4|174584|174494|174584.5|174494.5|174549.2|174459.2|22
1727949910000|2024-10-03 10:05:10|174585.6|174495.6|174588.2|174498.2|174590.3|174500.3|174585.6|174495.6|8
1727949920000|2024-10-03 10:05:20|174587.4|174497.4|174587.4|174497.4|174588.2|174498.2|174587.4|174497.4|3
1727949930000|2024-10-03 10:05:30|174588.2|174498.2|174589.3|174499.3|174589.3|174499.3|174588.2|174498.2|2
1727949940000|2024-10-03 10:05:40|174586.6|174496.6|174582|174492|174589.8|174499.8|174579.4|174489.4|9
1727949950000|2024-10-03 10:05:50|174543.8|174453.8|174550|174460|174552.8|174462.8|174543.7|174453.7|9
1727949960000|2024-10-03 10:06:00|174550.2|174460.2|174600.7|174510.7|174600.7|174510.7|174550|174460|5
1727949970000|2024-10-03 10:06:10|174586.8|174496.8|174619.2|174529.2|174624.2|174534.2|174586.8|174496.8|12
1727949980000|2024-10-03 10:06:20|174612.8|174522.8|174615.5|174525.5|174621.2|174531.2|174608.7|174518.7|8
1727949990000|2024-10-03 10:06:30|174618.6|174528.6|174608.1|174518.1|174618.6|174528.6|174608.1|174518.1|4
1727950000000|2024-10-03 10:06:40|174611.1|174521.1|174613.5|174523.5|174616.3|174526.3|174611.1|174521.1|4
1727950010000|2024-10-03 10:06:50|174615.7|174525.7|174597.1|174507.1|174615.7|174525.7|174592.2|174502.2|7
1727950020000|2024-10-03 10:07:00|174590.1|174500.1|174589.5|174499.5|174593.9|174503.9|174587.3|174497.3|10
1727950030000|2024-10-03 10:07:10|174588.3|174498.3|174584.7|174494.7|174588.3|174498.3|174572.6|174482.6|14
1727950040000|2024-10-03 10:07:20|174584|174494|174567.2|174477.2|174587.1|174497.1|174565.6|174475.6|15
1727950050000|2024-10-03 10:07:30|174567.1|174477.1|174547|174457|174567.1|174477.1|174546.7|174456.7|8
1727950060000|2024-10-03 10:07:40|174546.1|174456.1|174545.3|174455.3|174546.4|174456.4|174545.3|174455.3|4
1727950070000|2024-10-03 10:07:50|174544|174454|174515.2|174425.2|174544|174454|174515.2|174425.2|3
1727950080000|2024-10-03 10:08:00|174516|174426|174511.8|174421.8|174533.6|174443.6|174507.4|174417.4|13
1727950090000|2024-10-03 10:08:10|174514.1|174424.1|174516.8|174426.8|174518.8|174428.8|174514.1|174424.1|3
1727950100000|2024-10-03 10:08:20|174515.2|174425.2|174516.6|174426.6|174516.6|174426.6|174515.2|174425.2|2
1727950110000|2024-10-03 10:08:30|174515.4|174425.4|174507.4|174417.4|174515.4|174425.4|174507.4|174417.4|3
1727950120000|2024-10-03 10:08:40|174509.3|174419.3|174504.4|174414.4|174509.3|174419.3|174504.4|174414.4|3
1727950130000|2024-10-03 10:08:50|174504.3|174414.3|174491.4|174401.4|174504.3|174414.3|174491.4|174401.4|5
1727950140000|2024-10-03 10:09:00|174493.1|174403.1|174522.1|174432.1|174536.4|174446.4|174487.1|174397.1|15
1727950150000|2024-10-03 10:09:10|174523.4|174433.4|174500.3|174410.3|174523.4|174433.4|174497.8|174407.8|11
1727950160000|2024-10-03 10:09:20|174501.5|174411.5|174498|174408|174501.9|174411.9|174498|174408|5
1727950170000|2024-10-03 10:09:30|174495.4|174405.4|174495.3|174405.3|174496.4|174406.4|174494.6|174404.6|4
1727950180000|2024-10-03 10:09:40|174497.9|174407.9|174503.2|174413.2|174506.3|174416.3|174497.9|174407.9|10
1727950190000|2024-10-03 10:09:50|174505.5|174415.5|174505.5|174415.5|174505.5|174415.5|174505.5|174415.5|1
1727950200000|2024-10-03 10:10:00|174508.9|174418.9|174516|174426|174516|174426|174508.9|174418.9|6
1727950210000|2024-10-03 10:10:10|174517.1|174427.1|174517.6|174427.6|174518.5|174428.5|174517.1|174427.1|3
1727950220000|2024-10-03 10:10:20|174518.5|174428.5|174518.5|174428.5|174518.5|174428.5|174518.5|174428.5|1
1727950230000|2024-10-03 10:10:30|174520.4|174430.4|174517.2|174427.2|174525.7|174435.7|174517.2|174427.2|6
1727950240000|2024-10-03 10:10:40|174517.7|174427.7|174516.9|174426.9|174517.7|174427.7|174515.7|174425.7|5
1727950250000|2024-10-03 10:10:50|174517.2|174427.2|174516.9|174426.9|174517.2|174427.2|174516.9|174426.9|2
1727950260000|2024-10-03 10:11:00|174516.3|174426.3|174515.8|174425.8|174516.6|174426.6|174515.8|174425.8|4
1727950270000|2024-10-03 10:11:10|174515.9|174425.9|174500.8|174410.8|174516.2|174426.2|174490.1|174400.1|10
1727950280000|2024-10-03 10:11:20|174512.3|174422.3|174519.2|174429.2|174519.2|174429.2|174512.3|174422.3|4
1727950290000|2024-10-03 10:11:30|174519.8|174429.8|174526.8|174436.8|174526.8|174436.8|174519.8|174429.8|4
1727950300000|2024-10-03 10:11:40|174525|174435|174525.3|174435.3|174529.5|174439.5|174525|174435|7
1727950310000|2024-10-03 10:11:50|174525.9|174435.9|174524.6|174434.6|174525.9|174435.9|174524.6|174434.6|3
1727950320000|2024-10-03 10:12:00|174525.5|174435.5|174526.1|174436.1|174526.4|174436.4|174525.5|174435.5|4
1727950330000|2024-10-03 10:12:10|174529.1|174439.1|174535|174445|174536.9|174446.9|174529.1|174439.1|4
1727950340000|2024-10-03 10:12:20|174533.2|174443.2|174530.5|174440.5|174533.2|174443.2|174527.8|174437.8|3
1727950350000|2024-10-03 10:12:30|174532.4|174442.4|174528.4|174438.4|174532.4|174442.4|174527.5|174437.5|4
1727950360000|2024-10-03 10:12:40|174526.2|174436.2|174527.7|174437.7|174528|174438|174526.2|174436.2|5
1727950370000|2024-10-03 10:12:50|174528|174438|174531|174441|174531|174441|174527.7|174437.7|3
1727950380000|2024-10-03 10:13:00|174527.9|174437.9|174532.4|174442.4|174532.4|174442.4|174527.9|174437.9|3
1727950390000|2024-10-03 10:13:10|174529.9|174439.9|174532.4|174442.4|174532.4|174442.4|174529.9|174439.9|2
1727950400000|2024-10-03 10:13:20|174529.6|174439.6|174524.7|174434.7|174529.6|174439.6|174524.6|174434.6|6
1727950410000|2024-10-03 10:13:30|174528.3|174438.3|174516.8|174426.8|174528.3|174438.3|174514.6|174424.6|7
1727950420000|2024-10-03 10:13:40|174516.6|174426.6|174516.1|174426.1|174516.6|174426.6|174516.1|174426.1|2
1727950440000|2024-10-03 10:14:00|174516.8|174426.8|174516.4|174426.4|174516.9|174426.9|174516.2|174426.2|5
1727950450000|2024-10-03 10:14:10|174516.6|174426.6|174521.3|174431.3|174521.3|174431.3|174516.6|174426.6|2
1727950460000|2024-10-03 10:14:20|174515.2|174425.2|174515.4|174425.4|174516.4|174426.4|174515.2|174425.2|3
1727950470000|2024-10-03 10:14:30|174515|174425|174515.3|174425.3|174515.3|174425.3|174514.1|174424.1|3
1727950480000|2024-10-03 10:14:40|174515.2|174425.2|174515.2|174425.2|174515.2|174425.2|174515.2|174425.2|1
1727950490000|2024-10-03 10:14:50|174515.4|174425.4|174520.9|174430.9|174522.2|174432.2|174515.2|174425.2|6
1727950500000|2024-10-03 10:15:00|174516.3|174426.3|174519.3|174429.3|174519.3|174429.3|174516.3|174426.3|4
1727950520000|2024-10-03 10:15:20|174522.4|174432.4|174530.9|174440.9|174530.9|174440.9|174522.4|174432.4|3
1727950530000|2024-10-03 10:15:30|174530.8|174440.8|174530.8|174440.8|174530.8|174440.8|174530.8|174440.8|1
1727950540000|2024-10-03 10:15:40|174530.5|174440.5|174527.7|174437.7|174530.8|174440.8|174527.7|174437.7|3
1727950550000|2024-10-03 10:15:50|174524.5|174434.5|174521.4|174431.4|174526.9|174436.9|174521.4|174431.4|4
1727950560000|2024-10-03 10:16:00|174522.9|174432.9|174544.3|174454.3|174555.9|174465.9|174522.9|174432.9|13
1727950570000|2024-10-03 10:16:10|174544.6|174454.6|174549.3|174459.3|174549.3|174459.3|174543.3|174453.3|7
1727950580000|2024-10-03 10:16:20|174546.3|174456.3|174544.5|174454.5|174546.3|174456.3|174544.5|174454.5|5
1727950590000|2024-10-03 10:16:30|174544.4|174454.4|174544.2|174454.2|174544.4|174454.4|174541.4|174451.4|4
1727950600000|2024-10-03 10:16:40|174544.6|174454.6|174544.4|174454.4|174544.6|174454.6|174544.4|174454.4|2
1727950610000|2024-10-03 10:16:50|174544.2|174454.2|174559.3|174469.3|174566.4|174476.4|174542.6|174452.6|9
1727950620000|2024-10-03 10:17:00|174561.6|174471.6|174559.3|174469.3|174561.6|174471.6|174559.3|174469.3|2
1727950630000|2024-10-03 10:17:10|174561.6|174471.6|174554.6|174464.6|174561.6|174471.6|174554.6|174464.6|6
1727950640000|2024-10-03 10:17:20|174557.9|174467.9|174558.2|174468.2|174558.2|174468.2|174555.3|174465.3|3
1727950650000|2024-10-03 10:17:30|174555.3|174465.3|174555.3|174465.3|174555.3|174465.3|174555.3|174465.3|1
1727950670000|2024-10-03 10:17:50|174564.1|174474.1|174573.4|174483.4|174573.4|174483.4|174564.1|174474.1|2
1727950680000|2024-10-03 10:18:00|174569.6|174479.6|174540.2|174450.2|174569.6|174479.6|174540.2|174450.2|5
1727950690000|2024-10-03 10:18:10|174540.4|174450.4|174543.3|174453.3|174544.4|174454.4|174540|174450|4
1727950700000|2024-10-03 10:18:20|174543.1|174453.1|174543|174453|174543.1|174453.1|174542.9|174452.9|4
1727950710000|2024-10-03 10:18:30|174542.9|174452.9|174542.9|174452.9|174542.9|174452.9|174542.9|174452.9|1
1727950720000|2024-10-03 10:18:40|174542.8|174452.8|174571.3|174441.3|174571.3|174453|174542.8|174441.3|4
1727950730000|2024-10-03 10:18:50|174571.8|174441.8|174565.5|174435.5|174572.5|174442.5|174564.9|174434.9|6
1727950750000|2024-10-03 10:19:10|174564.8|174434.8|174539.2|174449.2|174564.8|174450.7|174535|174434.8|8
1727950760000|2024-10-03 10:19:20|174537.5|174447.5|174537.5|174447.5|174537.5|174447.5|174535.3|174445.3|3
1727950770000|2024-10-03 10:19:30|174536.7|174446.7|174530.4|174440.4|174536.7|174446.7|174530.4|174440.4|4
1727950780000|2024-10-03 10:19:40|174533.4|174443.4|174557.1|174467.1|174608.5|174518.5|174529.1|174439.1|13
1727950790000|2024-10-03 10:19:50|174558.6|174468.6|174558.4|174468.4|174564.3|174474.3|174546.3|174456.3|14
1727950800000|2024-10-03 10:20:00|174557.5|174467.5|174521.9|174431.9|174557.5|174467.5|174521.7|174431.7|7
1727950810000|2024-10-03 10:20:10|174521.7|174431.7|174519.8|174429.8|174521.7|174431.7|174519.8|174429.8|2
1727950820000|2024-10-03 10:20:20|174525.2|174435.2|174524.8|174434.8|174530.7|174440.7|174524.8|174434.8|6
1727950830000|2024-10-03 10:20:30|174525.6|174435.6|174518.3|174428.3|174525.6|174435.6|174515.1|174425.1|8
1727950840000|2024-10-03 10:20:40|174517.6|174427.6|174526.2|174436.2|174526.2|174436.2|174516.9|174426.9|3
1727950850000|2024-10-03 10:20:50|174526.5|174436.5|174525.9|174435.9|174526.5|174436.5|174525.9|174435.9|2
1727950860000|2024-10-03 10:21:00|174525.8|174435.8|174529.3|174439.3|174529.3|174439.3|174525.8|174435.8|3
1727950870000|2024-10-03 10:21:10|174528.9|174438.9|174528.9|174438.9|174528.9|174438.9|174528.9|174438.9|1
1727950880000|2024-10-03 10:21:20|174522.3|174432.3|174520.9|174430.9|174522.3|174432.3|174520.9|174430.9|2
1727950890000|2024-10-03 10:21:30|174527.6|174437.6|174520.3|174430.3|174527.6|174437.6|174520.3|174430.3|3
1727950900000|2024-10-03 10:21:40|174519.5|174429.5|174570.8|174440.8|174574.1|174444.1|174517.1|174427.1|8
1727950910000|2024-10-03 10:21:50|174570.9|174440.9|174538.7|174448.7|174571.6|174465.9|174538.7|174437|9
1727950920000|2024-10-03 10:22:00|174534.6|174444.6|174533|174443|174534.7|174444.7|174533|174443|5
1727950930000|2024-10-03 10:22:10|174533.7|174443.7|174533|174443|174534|174444|174532.8|174442.8|8
1727950940000|2024-10-03 10:22:20|174534|174444|174535|174445|174537.7|174447.7|174532|174442|14
1727950950000|2024-10-03 10:22:30|174535.1|174445.1|174545.7|174455.7|174548.1|174458.1|174535.1|174445.1|17
1727950960000|2024-10-03 10:22:40|174549.7|174459.7|174552.2|174462.2|174552.2|174462.2|174546.2|174456.2|10
1727950970000|2024-10-03 10:22:50|174552.7|174462.7|174550.8|174460.8|174554.5|174464.5|174549.5|174459.5|12
1727950980000|2024-10-03 10:23:00|174553.2|174463.2|174550.8|174460.8|174554.4|174464.4|174550|174460|11
1727950990000|2024-10-03 10:23:10|174550|174460|174539.6|174449.6|174551.4|174461.4|174539.6|174449.6|20
1727951000000|2024-10-03 10:23:20|174539.2|174449.2|174544.9|174454.9|174547.4|174457.4|174537.3|174447.3|13
1727951010000|2024-10-03 10:23:30|174545.1|174455.1|174548.7|174458.7|174548.7|174458.7|174543.5|174453.5|6
1727951020000|2024-10-03 10:23:40|174550.6|174460.6|174540.4|174450.4|174550.6|174460.6|174540.4|174450.4|8
1727951030000|2024-10-03 10:23:50|174540.3|174450.3|174537.3|174447.3|174540.3|174450.3|174537.3|174447.3|4
1727951040000|2024-10-03 10:24:00|174537.7|174447.7|174542.8|174452.8|174542.8|174452.8|174537.7|174447.7|4
1727951050000|2024-10-03 10:24:10|174543.2|174453.2|174540.5|174450.5|174543.8|174453.8|174540.5|174450.5|5
1727951060000|2024-10-03 10:24:20|174540.8|174450.8|174535.8|174445.8|174541.6|174451.6|174535.8|174445.8|8
1727951070000|2024-10-03 10:24:30|174536.1|174446.1|174534|174444|174536.1|174446.1|174533.1|174443.1|4
1727951080000|2024-10-03 10:24:40|174533.9|174443.9|174532.1|174442.1|174533.9|174443.9|174532.1|174442.1|2
1727951090000|2024-10-03 10:24:50|174532.6|174442.6|174532.6|174442.6|174532.9|174442.9|174532.6|174442.6|3
1727951100000|2024-10-03 10:25:00|174525.6|174435.6|174534.9|174444.9|174534.9|174444.9|174525.6|174435.6|4
1727951110000|2024-10-03 10:25:10|174534.7|174444.7|174538.4|174448.4|174540.4|174450.4|174534.4|174444.4|6
1727951120000|2024-10-03 10:25:20|174539.2|174449.2|174537.7|174447.7|174539.2|174449.2|174537.7|174447.7|2
1727951130000|2024-10-03 10:25:30|174537.8|174447.8|174533.3|174443.3|174537.8|174447.8|174533.3|174443.3|6
1727951140000|2024-10-03 10:25:40|174562.4|174432.4|174562.9|174432.9|174562.9|174432.9|174562.4|174432.4|2
1727951150000|2024-10-03 10:25:50|174539|174449|174538.3|174448.3|174542.3|174452.3|174537.2|174447.2|8
1727951160000|2024-10-03 10:26:00|174540.3|174450.3|174543.9|174453.9|174543.9|174453.9|174540.3|174450.3|5
1727951170000|2024-10-03 10:26:10|174543.7|174453.7|174637.3|174507.3|174638.2|174508.2|174543.7|174453.7|13
1727951180000|2024-10-03 10:26:20|174634.1|174504.1|174519|174429|174634.1|174504.1|174517.4|174427.4|22
1727951190000|2024-10-03 10:26:30|174519.4|174429.4|174522|174432|174522|174432|174516.8|174426.8|5
1727951200000|2024-10-03 10:26:40|174516.9|174426.9|174514.6|174424.6|174516.9|174426.9|174514.6|174424.6|2
1727951220000|2024-10-03 10:27:00|174517.1|174427.1|174517.1|174427.1|174517.1|174427.1|174517.1|174427.1|1
1727951230000|2024-10-03 10:27:10|174520.4|174430.4|174526.9|174436.9|174526.9|174436.9|174520.4|174430.4|2
1727951240000|2024-10-03 10:27:20|174520.4|174430.4|174520.4|174430.4|174520.4|174430.4|174520.4|174430.4|1
1727951250000|2024-10-03 10:27:30|174513.7|174423.7|174513.7|174423.7|174513.7|174423.7|174513.7|174423.7|1
1727951280000|2024-10-03 10:28:00|174517.2|174427.2|174524.1|174434.1|174524.1|174434.1|174517.2|174427.2|3
1727951290000|2024-10-03 10:28:10|174522.4|174432.4|174519.9|174429.9|174524.1|174434.1|174519.9|174429.9|4
1727951300000|2024-10-03 10:28:20|174516.3|174426.3|174516.3|174426.3|174516.3|174426.3|174516.3|174426.3|1
1727951320000|2024-10-03 10:28:40|174520.2|174430.2|174520.2|174430.2|174520.2|174430.2|174520.2|174430.2|1
1727951350000|2024-10-03 10:29:10|174518.3|174428.3|174518.3|174428.3|174518.3|174428.3|174518.3|174428.3|1
1727951370000|2024-10-03 10:29:30|174524.5|174434.5|174520.5|174430.5|174524.5|174434.5|174520.5|174430.5|2
1727951400000|2024-10-03 10:30:00|174518.3|174428.3|174518.3|174428.3|174518.3|174428.3|174518.3|174428.3|1
1727951420000|2024-10-03 10:30:20|174519.8|174429.8|174520.1|174430.1|174520.1|174430.1|174516.8|174426.8|3
1727951440000|2024-10-03 10:30:40|174520|174430|174520|174430|174520|174430|174520|174430|1
1727951450000|2024-10-03 10:30:50|174521.9|174431.9|174605.8|174475.8|174615.8|174504.8|174521.9|174431.9|17
1727951460000|2024-10-03 10:31:00|174608.7|174478.7|174610.8|174480.8|174610.8|174480.8|174606.9|174476.9|8
1727951470000|2024-10-03 10:31:10|174614|174484|174581.4|174491.4|174617.2|174516.4|174581.4|174484|15
1727951480000|2024-10-03 10:31:20|174581.5|174491.5|174597.3|174467.3|174609.6|174491.6|174581.5|174467|10
1727951490000|2024-10-03 10:31:30|174597.2|174467.2|174597.4|174467.4|174597.4|174467.4|174597.2|174467.2|5
1727951500000|2024-10-03 10:31:40|174597.5|174467.5|174597.9|174467.9|174598.3|174468.3|174597.5|174467.5|4
1727951510000|2024-10-03 10:31:50|174597.8|174467.8|174573.1|174483.1|174598.6|174486.8|174569.8|174465.6|12
1727951520000|2024-10-03 10:32:00|174576.1|174486.1|174573.9|174483.9|174576.7|174486.7|174572.2|174482.2|7
1727951530000|2024-10-03 10:32:10|174575.3|174485.3|174581|174491|174581|174491|174573.9|174483.9|5
1727951540000|2024-10-03 10:32:20|174573.9|174483.9|174576.2|174486.2|174576.3|174486.3|174573.9|174483.9|4
1727951550000|2024-10-03 10:32:30|174573.5|174483.5|174579.6|174489.6|174579.8|174489.8|174573.3|174483.3|6
1727951560000|2024-10-03 10:32:40|174579.3|174489.3|174559.8|174469.8|174579.3|174489.3|174559.8|174469.8|9
1727951570000|2024-10-03 10:32:50|174561.7|174471.7|174567.3|174477.3|174575.1|174485.1|174559.4|174469.4|12
1727951580000|2024-10-03 10:33:00|174575.1|174485.1|174572.7|174482.7|174575.1|174485.1|174567.3|174477.3|9
1727951590000|2024-10-03 10:33:10|174572.5|174482.5|174567.4|174477.4|174576.6|174486.6|174567.4|174477.4|11
1727951600000|2024-10-03 10:33:20|174567.6|174477.6|174567.3|174477.3|174567.6|174477.6|174567.3|174477.3|2
1727951610000|2024-10-03 10:33:30|174572.1|174482.1|174570.1|174480.1|174572.1|174482.1|174570.1|174480.1|2
1727951620000|2024-10-03 10:33:40|174570|174480|174563.1|174473.1|174570.1|174480.1|174560|174470|8
1727951630000|2024-10-03 10:33:50|174563.8|174473.8|174553|174463|174563.8|174473.8|174553|174463|5
1727951640000|2024-10-03 10:34:00|174551.2|174461.2|174553.2|174463.2|174553.2|174463.2|174549.6|174459.6|4
1727951650000|2024-10-03 10:34:10|174553.3|174463.3|174546.3|174456.3|174553.3|174463.3|174546.3|174456.3|2
1727951660000|2024-10-03 10:34:20|174548.7|174458.7|174562.9|174472.9|174564.8|174474.8|174537.3|174447.3|17
1727951670000|2024-10-03 10:34:30|174564.2|174474.2|174573.9|174483.9|174573.9|174483.9|174562.4|174472.4|8
1727951680000|2024-10-03 10:34:40|174577.2|174487.2|174572.8|174482.8|174577.2|174487.2|174572.8|174482.8|2
1727951690000|2024-10-03 10:34:50|174572.6|174482.6|174574.1|174484.1|174574.4|174484.4|174569.9|174479.9|8
1727951700000|2024-10-03 10:35:00|174570.3|174480.3|174586.4|174496.4|174602.9|174512.9|174570.3|174480.3|9
1727951710000|2024-10-03 10:35:10|174588.7|174498.7|174577.4|174487.4|174595.3|174505.3|174577.4|174487.4|9
1727951720000|2024-10-03 10:35:20|174580.3|174490.3|174582.8|174492.8|174582.8|174492.8|174580.3|174490.3|2
1727951730000|2024-10-03 10:35:30|174580.3|174490.3|174580.3|174490.3|174582.8|174492.8|174580.3|174490.3|3
1727951740000|2024-10-03 10:35:40|174579|174489|174580.5|174490.5|174580.7|174490.7|174579|174489|4
1727951750000|2024-10-03 10:35:50|174582.1|174492.1|174581.1|174491.1|174582.6|174492.6|174581.1|174491.1|5
1727951760000|2024-10-03 10:36:00|174581.4|174491.4|174582.3|174492.3|174582.3|174492.3|174579.9|174489.9|8
1727951770000|2024-10-03 10:36:10|174583.4|174493.4|174583.2|174493.2|174583.5|174493.5|174582.8|174492.8|6
1727951780000|2024-10-03 10:36:20|174582.9|174492.9|174587.4|174497.4|174587.4|174497.4|174581.8|174491.8|10
1727951790000|2024-10-03 10:36:30|174586.1|174496.1|174585.7|174495.7|174586.1|174496.1|174584.2|174494.2|5
1727951800000|2024-10-03 10:36:40|174581.8|174491.8|174585.9|174495.9|174585.9|174495.9|174580.8|174490.8|4
1727951810000|2024-10-03 10:36:50|174582.2|174492.2|174585.9|174495.9|174587|174497|174582.2|174492.2|8
1727951820000|2024-10-03 10:37:00|174587|174497|174582.8|174492.8|174587|174497|174582.6|174492.6|6
1727951830000|2024-10-03 10:37:10|174582.9|174492.9|174582.8|174492.8|174582.9|174492.9|174581.6|174491.6|4
1727951840000|2024-10-03 10:37:20|174587|174497|174584.8|174494.8|174587|174497|174583.1|174493.1|5
1727951850000|2024-10-03 10:37:30|174584.5|174494.5|174584.8|174494.8|174584.8|174494.8|174584.5|174494.5|2
1727951860000|2024-10-03 10:37:40|174603.3|174513.3|174608.2|174518.2|174608.2|174518.2|174600.9|174510.9|10
1727951870000|2024-10-03 10:37:50|174609|174519|174607.8|174517.8|174609|174519|174607.8|174517.8|3
1727951880000|2024-10-03 10:38:00|174607.7|174517.7|174607.6|174517.6|174607.7|174517.7|174607.6|174517.6|2
1727951890000|2024-10-03 10:38:10|174606.8|174516.8|174631.2|174541.2|174634|174544|174605.5|174515.5|9
1727951900000|2024-10-03 10:38:20|174632.9|174542.9|174649.3|174559.3|174653.4|174563.4|174632.9|174542.9|13
1727951910000|2024-10-03 10:38:30|174649.2|174559.2|174663.5|174573.5|174664.7|174574.7|174649.2|174559.2|3
1727951920000|2024-10-03 10:38:40|174662.3|174572.3|174662.3|174572.3|174662.3|174572.3|174658.2|174568.2|4
1727951930000|2024-10-03 10:38:50|174628.5|174538.5|174660.8|174570.8|174660.8|174570.8|174613.9|174523.9|14
1727951940000|2024-10-03 10:39:00|174659.5|174569.5|174696.6|174606.6|174697.8|174607.8|174659.5|174569.5|15
1727951950000|2024-10-03 10:39:10|174696|174606|174708.6|174618.6|174713.1|174623.1|174695.6|174605.6|21
1727951960000|2024-10-03 10:39:20|174710|174620|174712|174622|174712|174622|174701|174611|12
1727951970000|2024-10-03 10:39:30|174711|174621|174693.6|174603.6|174712|174622|174693.6|174603.6|13
1727951980000|2024-10-03 10:39:40|174695.5|174605.5|174701.7|174611.7|174703.2|174613.2|174693.3|174603.3|12
1727951990000|2024-10-03 10:39:50|174703.2|174613.2|174699.2|174609.2|174703.2|174613.2|174696.8|174606.8|12
1727952000000|2024-10-03 10:40:00|174697.6|174607.6|174693|174603|174697.6|174607.6|174690.9|174600.9|8
1727952010000|2024-10-03 10:40:10|174689.8|174599.8|174683.3|174593.3|174692.9|174602.9|174683.3|174593.3|10
1727952020000|2024-10-03 10:40:20|174684.8|174594.8|174682.7|174592.7|174685.1|174595.1|174680.3|174590.3|6
1727952030000|2024-10-03 10:40:30|174682.3|174592.3|174678.2|174588.2|174683.1|174593.1|174678.2|174588.2|10
1727952040000|2024-10-03 10:40:40|174679.6|174589.6|174683.1|174593.1|174683.2|174593.2|174679.6|174589.6|4
1727952050000|2024-10-03 10:40:50|174684.6|174594.6|174685.4|174595.4|174688.6|174598.6|174684|174594|13
1727952060000|2024-10-03 10:41:00|174683|174593|174682.5|174592.5|174685.7|174595.7|174680.3|174590.3|8
1727952070000|2024-10-03 10:41:10|174682.4|174592.4|174681.1|174591.1|174682.4|174592.4|174681.1|174591.1|2
1727952080000|2024-10-03 10:41:20|174680.9|174590.9|174682.4|174592.4|174682.6|174592.6|174680.9|174590.9|3
1727952090000|2024-10-03 10:41:30|174680.4|174590.4|174675.1|174585.1|174680.4|174590.4|174673.7|174583.7|5
1727952100000|2024-10-03 10:41:40|174672.3|174582.3|174603.9|174513.9|174674.1|174584.1|174600.6|174510.6|17
1727952110000|2024-10-03 10:41:50|174601.5|174511.5|174598.4|174508.4|174605.2|174515.2|174594.9|174504.9|18
1727952120000|2024-10-03 10:42:00|174598.3|174508.3|174599.6|174509.6|174602.3|174512.3|174595.1|174505.1|16
1727952130000|2024-10-03 10:42:10|174600.1|174510.1|174621.2|174531.2|174623.1|174533.1|174599.8|174509.8|10
1727952140000|2024-10-03 10:42:20|174624.7|174534.7|174616.4|174526.4|174624.7|174534.7|174614.3|174524.3|14
1727952150000|2024-10-03 10:42:30|174614|174524|174630|174540|174630|174540|174593.2|174503.2|13
1727952160000|2024-10-03 10:42:40|174631.5|174541.5|174629.5|174539.5|174631.5|174541.5|174625.8|174535.8|7
1727952170000|2024-10-03 10:42:50|174625.3|174535.3|174602.9|174512.9|174629.5|174539.5|174598.6|174508.6|15
1727952180000|2024-10-03 10:43:00|174601.4|174511.4|174597.2|174507.2|174602.8|174512.8|174597|174507|6
1727952190000|2024-10-03 10:43:10|174602.9|174512.9|174605.2|174515.2|174605.2|174515.2|174602.9|174512.9|3
1727952200000|2024-10-03 10:43:20|174605.8|174515.8|174597.7|174507.7|174605.8|174515.8|174596.2|174506.2|7
1727952210000|2024-10-03 10:43:30|174603.2|174513.2|174615.3|174525.3|174616.9|174526.9|174598.1|174508.1|13
1727952220000|2024-10-03 10:43:40|174615.5|174525.5|174607.1|174517.1|174615.5|174525.5|174607.1|174517.1|4
1727952230000|2024-10-03 10:43:50|174609.8|174519.8|174610.3|174520.3|174610.3|174520.3|174606.5|174516.5|5
1727952240000|2024-10-03 10:44:00|174608.5|174518.5|174608.5|174518.5|174608.5|174518.5|174608.5|174518.5|1
1727952260000|2024-10-03 10:44:20|174603.1|174513.1|174603.1|174513.1|174603.1|174513.1|174603.1|174513.1|1
1727952270000|2024-10-03 10:44:30|174608.5|174518.5|174609.1|174519.1|174609.1|174519.1|174608.5|174518.5|2
1727952280000|2024-10-03 10:44:40|174601.5|174511.5|174601.5|174511.5|174601.5|174511.5|174601.5|174511.5|1
1727952290000|2024-10-03 10:44:50|174609.1|174519.1|174608.7|174518.7|174609.1|174519.1|174608.7|174518.7|2
1727952300000|2024-10-03 10:45:00|174612.9|174522.9|174625.6|174535.6|174627.9|174537.9|174612.9|174522.9|10
1727952310000|2024-10-03 10:45:10|174626.1|174536.1|174626.1|174536.1|174626.3|174536.3|174626.1|174536.1|3
1727952320000|2024-10-03 10:45:20|174626.3|174536.3|174627.4|174537.4|174627.4|174537.4|174626.3|174536.3|2
1727952330000|2024-10-03 10:45:30|174628.2|174538.2|174628.1|174538.1|174628.2|174538.2|174628.1|174538.1|2
1727952340000|2024-10-03 10:45:40|174628.4|174538.4|174631.8|174541.8|174631.8|174541.8|174628.1|174538.1|5
1727952350000|2024-10-03 10:45:50|174630.6|174540.6|174630.6|174540.6|174630.6|174540.6|174630.6|174540.6|1
1727952360000|2024-10-03 10:46:00|174630.7|174540.7|174630.7|174540.7|174630.7|174540.7|174630.6|174540.6|3
1727952370000|2024-10-03 10:46:10|174630.4|174540.4|174630.2|174540.2|174630.4|174540.4|174630.2|174540.2|2
1727952380000|2024-10-03 10:46:20|174630.1|174540.1|174631.1|174541.1|174631.1|174541.1|174630.1|174540.1|4
1727952390000|2024-10-03 10:46:30|174631.3|174541.3|174631.4|174541.4|174631.4|174541.4|174631|174541|6
1727952400000|2024-10-03 10:46:40|174631.3|174541.3|174632.6|174542.6|174633|174543|174631.3|174541.3|9
1727952410000|2024-10-03 10:46:50|174632.8|174542.8|174650.9|174520.9|174650.9|174542.8|174632.7|174520.9|4
1727952420000|2024-10-03 10:47:00|174650.6|174520.6|174650.5|174520.5|174650.6|174520.6|174650.5|174520.5|2
1727952430000|2024-10-03 10:47:10|174653.9|174523.9|174740.4|174610.4|174740.4|174627|174653.9|174523.9|14
1727952440000|2024-10-03 10:47:20|174739.9|174609.9|174782.5|174652.5|174782.7|174652.7|174738|174608|21
1727952450000|2024-10-03 10:47:30|174783|174653|174782.9|174652.9|174783.9|174653.9|174781.2|174651.2|13
1727952460000|2024-10-03 10:47:40|174785|174655|174816.1|174686.1|174816.1|174686.1|174785|174655|12
1727952470000|2024-10-03 10:47:50|174815.5|174685.5|174810.2|174680.2|174815.5|174685.5|174808.8|174678.8|9
1727952480000|2024-10-03 10:48:00|174811.6|174681.6|174810.2|174680.2|174811.6|174681.6|174810.2|174680.2|4
1727952490000|2024-10-03 10:48:10|174810.4|174680.4|174810.1|174680.1|174811.4|174681.4|174808.5|174678.5|7
1727952500000|2024-10-03 10:48:20|174810.7|174680.7|174809.1|174679.1|174810.9|174680.9|174809.1|174679.1|3
1727952510000|2024-10-03 10:48:30|174811.6|174681.6|174811.8|174681.8|174811.8|174681.8|174811.6|174681.6|2
1727952520000|2024-10-03 10:48:40|174811.7|174681.7|174811.8|174681.8|174811.8|174681.8|174811.7|174681.7|2
1727952530000|2024-10-03 10:48:50|174811.9|174681.9|174809.2|174679.2|174811.9|174681.9|174809.2|174679.2|2
1727952540000|2024-10-03 10:49:00|174809.4|174679.4|174808.5|174678.5|174809.4|174679.4|174808.5|174678.5|4
1727952550000|2024-10-03 10:49:10|174808.4|174678.4|174784.8|174654.8|174808.7|174678.7|174784.8|174654.8|9
1727952560000|2024-10-03 10:49:20|174782.6|174652.6|174784.7|174654.7|174784.7|174654.7|174781.5|174651.5|12
1727952570000|2024-10-03 10:49:30|174784.9|174654.9|174789.4|174659.4|174789.5|174659.5|174784.9|174654.9|4
1727952580000|2024-10-03 10:49:40|174787.6|174657.6|174781.3|174651.3|174789.4|174659.4|174781.2|174651.2|5
1727952590000|2024-10-03 10:49:50|174781.7|174651.7|174774.4|174644.4|174781.7|174651.7|174769.5|174639.5|7
1727952600000|2024-10-03 10:50:00|174774.9|174644.9|174774.5|174644.5|174774.9|174644.9|174774.5|174644.5|2
1727952610000|2024-10-03 10:50:10|174775|174645|174780.6|174650.6|174780.6|174650.6|174775|174645|7
1727952620000|2024-10-03 10:50:20|174759.5|174669.5|174759.5|174669.5|174759.5|174669.5|174759.5|174669.5|1
1727952640000|2024-10-03 10:50:40|174780.8|174650.8|174786.1|174656.1|174786.1|174656.1|174780.8|174650.8|3
1727952650000|2024-10-03 10:50:50|174783.5|174653.5|174784|174654|174784.1|174654.1|174783.4|174653.4|5
1727952660000|2024-10-03 10:51:00|174784.3|174654.3|174784.1|174654.1|174786.8|174656.8|174784|174654|8
1727952670000|2024-10-03 10:51:10|174825.6|174695.6|174818.4|174688.4|174825.6|174695.6|174814.3|174684.3|14
1727952680000|2024-10-03 10:51:20|174818.6|174688.6|174816.4|174686.4|174818.9|174688.9|174816.4|174686.4|10
1727952690000|2024-10-03 10:51:30|174816.2|174686.2|174813|174683|174816.4|174686.4|174813|174683|4
1727952700000|2024-10-03 10:51:40|174813.8|174683.8|174810.4|174680.4|174813.8|174683.8|174810.4|174680.4|5
1727952710000|2024-10-03 10:51:50|174810.5|174680.5|174810.7|174680.7|174813.4|174683.4|174810.5|174680.5|6
1727952720000|2024-10-03 10:52:00|174810.5|174680.5|174802|174672|174810.5|174680.5|174770.5|174640.5|14
1727952730000|2024-10-03 10:52:10|174802.6|174672.6|174808.9|174678.9|174810.3|174680.3|174800.5|174670.5|15
1727952740000|2024-10-03 10:52:20|174808.8|174678.8|174808.7|174678.7|174808.8|174678.8|174808.2|174678.2|11
1727952750000|2024-10-03 10:52:30|174808.6|174678.6|174811.6|174681.6|174811.8|174681.8|174808.6|174678.6|8
1727952760000|2024-10-03 10:52:40|174810.8|174680.8|174807.1|174677.1|174810.8|174680.8|174793.3|174663.3|13
1727952770000|2024-10-03 10:52:50|174807.3|174677.3|174804.8|174674.8|174807.3|174677.3|174804.8|174674.8|7
1727952780000|2024-10-03 10:53:00|174805|174675|174802.6|174672.6|174805|174675|174802.6|174672.6|7
1727952790000|2024-10-03 10:53:10|174802.4|174672.4|174802.1|174672.1|174803|174673|174802.1|174672.1|7
1727952800000|2024-10-03 10:53:20|174802.2|174672.2|174803.3|174673.3|174804.1|174674.1|174802.2|174672.2|8
1727952810000|2024-10-03 10:53:30|174803.6|174673.6|174808.8|174678.8|174808.8|174678.8|174803.4|174673.4|10
1727952820000|2024-10-03 10:53:40|174810.7|174680.7|174811.8|174681.8|174811.8|174681.8|174810.7|174680.7|5
1727952830000|2024-10-03 10:53:50|174811.9|174681.9|174812.2|174682.2|174812.2|174682.2|174811.8|174681.8|3
1727952840000|2024-10-03 10:54:00|174812.3|174682.3|174810.8|174680.8|174812.3|174682.3|174810.8|174680.8|4
1727952850000|2024-10-03 10:54:10|174810.7|174680.7|174810.8|174680.8|174810.8|174680.8|174810.5|174680.5|4
1727952860000|2024-10-03 10:54:20|174810.9|174680.9|174809.1|174679.1|174810.9|174680.9|174809.1|174679.1|7
1727952870000|2024-10-03 10:54:30|174809.6|174679.6|174809.7|174679.7|174809.7|174679.7|174809.4|174679.4|4
1727952880000|2024-10-03 10:54:40|174809.9|174679.9|174809.6|174679.6|174809.9|174679.9|174809.4|174679.4|5
1727952890000|2024-10-03 10:54:50|174803.8|174673.8|174804.5|174674.5|174804.5|174674.5|174803.1|174673.1|5
1727952900000|2024-10-03 10:55:00|174805.6|174675.6|174804.6|174674.6|174805.6|174675.6|174798.5|174668.5|8
1727952910000|2024-10-03 10:55:10|174804.5|174674.5|174804.5|174674.5|174804.6|174674.6|174804.5|174674.5|3
1727952920000|2024-10-03 10:55:20|174804.6|174674.6|174806.4|174676.4|174806.4|174676.4|174804.6|174674.6|4
1727952930000|2024-10-03 10:55:30|174810.3|174680.3|174825.1|174695.1|174826.5|174696.5|174810.3|174680.3|3
1727952940000|2024-10-03 10:55:40|174827.2|174697.2|174827.2|174697.2|174827.2|174697.2|174827.2|174697.2|1
1727952950000|2024-10-03 10:55:50|174827.5|174697.5|174827.2|174697.2|174827.5|174697.5|174827.2|174697.2|2
1727952960000|2024-10-03 10:56:00|174806.9|174716.9|174806.9|174716.9|174806.9|174716.9|174806.9|174716.9|1
1727952970000|2024-10-03 10:56:10|174827.2|174697.2|174901.8|174771.8|174902.9|174772.9|174827.2|174697.2|17
1727952980000|2024-10-03 10:56:20|174902|174772|174916.7|174786.7|174916.7|174786.7|174901.7|174771.7|11
1727952990000|2024-10-03 10:56:30|174925.2|174795.2|174930.4|174800.4|174930.4|174800.4|174924.7|174794.7|14
1727953000000|2024-10-03 10:56:40|174939.9|174809.9|174983.4|174853.4|174983.4|174853.4|174939.9|174809.9|11
1727953010000|2024-10-03 10:56:50|174983.5|174853.5|174997.7|174867.7|174997.7|174867.7|174983.5|174853.5|7
1727953020000|2024-10-03 10:57:00|174996.8|174866.8|174996.8|174866.8|174997.2|174867.2|174996.8|174866.8|3
1727953030000|2024-10-03 10:57:10|174989|174859|174910.7|174820.7|174989|174859|174910.7|174820.7|10
1727953040000|2024-10-03 10:57:20|174909.7|174819.7|174911.7|174821.7|174911.7|174821.7|174908.2|174818.2|6
1727953050000|2024-10-03 10:57:30|174911.6|174821.6|174911.4|174821.4|174911.6|174821.6|174911.4|174821.4|2
1727953060000|2024-10-03 10:57:40|174908.1|174818.1|174891.6|174801.6|174908.1|174818.1|174885.9|174795.9|16
1727953070000|2024-10-03 10:57:50|174890.2|174800.2|174860.8|174770.8|174890.2|174800.2|174850.4|174760.4|21
1727953080000|2024-10-03 10:58:00|174862.5|174772.5|174836.8|174746.8|174866.3|174776.3|174829.8|174739.8|21
1727953090000|2024-10-03 10:58:10|174837|174747|174826.2|174736.2|174837.1|174747.1|174825.8|174735.8|10
1727953100000|2024-10-03 10:58:20|174827.5|174737.5|174828.7|174738.7|174833.1|174743.1|174827.1|174737.1|9
1727953110000|2024-10-03 10:58:30|174826.8|174736.8|174835.8|174745.8|174837.4|174747.4|174826.6|174736.6|12
1727953120000|2024-10-03 10:58:40|174822|174732|174822.9|174732.9|174825|174735|174820.7|174730.7|7
1727953130000|2024-10-03 10:58:50|174823.8|174733.8|174822.5|174732.5|174824.5|174734.5|174822.5|174732.5|5
1727953140000|2024-10-03 10:59:00|174824.5|174734.5|174812.9|174722.9|174826.8|174736.8|174810|174720|21
1727953150000|2024-10-03 10:59:10|174814.9|174724.9|174826.2|174736.2|174826.3|174736.3|174810.7|174720.7|9
1727953160000|2024-10-03 10:59:20|174821.4|174731.4|174821.4|174731.4|174825.8|174735.8|174821.4|174731.4|3
1727953170000|2024-10-03 10:59:30|174826.9|174736.9|174826.9|174736.9|174826.9|174736.9|174826.9|174736.9|1
1727953180000|2024-10-03 10:59:40|174828.2|174738.2|174827.1|174737.1|174828.2|174738.2|174825.6|174735.6|7
1727953190000|2024-10-03 10:59:50|174825.4|174735.4|174826.8|174736.8|174826.8|174736.8|174825.4|174735.4|2
1727953200000|2024-10-03 11:00:00|174829.4|174739.4|174827.7|174737.7|174829.4|174739.4|174826.6|174736.6|4
1727953210000|2024-10-03 11:00:10|174822.9|174732.9|174821.9|174731.9|174825.7|174735.7|174820.2|174730.2|9
1727953220000|2024-10-03 11:00:20|174817.5|174727.5|174813.7|174723.7|174818.7|174728.7|174811.6|174721.6|9
1727953230000|2024-10-03 11:00:30|174809.7|174719.7|174794.1|174704.1|174809.7|174719.7|174787.6|174697.6|8
1727953240000|2024-10-03 11:00:40|174796.9|174706.9|174792.3|174702.3|174796.9|174706.9|174790.5|174700.5|8
1727953250000|2024-10-03 11:00:50|174791.3|174701.3|174774|174684|174791.3|174701.3|174772|174682|4
1727953260000|2024-10-03 11:01:00|174770.1|174680.1|174754.1|174664.1|174778.2|174688.2|174749.1|174659.1|12
1727953270000|2024-10-03 11:01:10|174750.8|174660.8|174752.9|174662.9|174755.4|174665.4|174746.8|174656.8|9
1727953280000|2024-10-03 11:01:20|174754.4|174664.4|174754.4|174664.4|174754.4|174664.4|174754.4|174664.4|1
1727953290000|2024-10-03 11:01:30|174751.5|174661.5|174753.1|174663.1|174756|174666|174751.5|174661.5|6
1727953300000|2024-10-03 11:01:40|174756|174666|174760.8|174670.8|174761.5|174671.5|174756|174666|6
1727953310000|2024-10-03 11:01:50|174763.6|174673.6|174764|174674|174764|174674|174763.2|174673.2|3
1727953320000|2024-10-03 11:02:00|174763.2|174673.2|174764.7|174674.7|174764.7|174674.7|174763.2|174673.2|2
1727953330000|2024-10-03 11:02:10|174769.1|174679.1|174766|174676|174769.1|174679.1|174764|174674|4
1727953340000|2024-10-03 11:02:20|174766.5|174676.5|174841.1|174751.1|174841.8|174751.8|174766.5|174676.5|8
1727953350000|2024-10-03 11:02:30|174838.4|174748.4|174844|174754|174846.2|174756.2|174838.4|174748.4|6
1727953360000|2024-10-03 11:02:40|174846.2|174756.2|174846.2|174756.2|174847.4|174757.4|174843.7|174753.7|10
1727953370000|2024-10-03 11:02:50|174847.8|174757.8|174847.1|174757.1|174847.8|174757.8|174845.5|174755.5|7
1727953380000|2024-10-03 11:03:00|174847.4|174757.4|174847.1|174757.1|174847.4|174757.4|174847.1|174757.1|2
1727953400000|2024-10-03 11:03:20|174854.7|174764.7|174853.2|174763.2|174854.7|174764.7|174853.2|174763.2|2
1727953410000|2024-10-03 11:03:30|174898.5|174808.5|174895.5|174805.5|174898.5|174808.5|174894.2|174804.2|9
1727953420000|2024-10-03 11:03:40|174896.9|174806.9|174897.3|174807.3|174897.3|174807.3|174892.8|174802.8|3
1727953430000|2024-10-03 11:03:50|174891.1|174801.1|174885.5|174795.5|174891.4|174801.4|174885.5|174795.5|6
1727953440000|2024-10-03 11:04:00|174889.4|174799.4|174899.8|174809.8|174899.8|174809.8|174889.4|174799.4|3
1727953450000|2024-10-03 11:04:10|174895|174805|174916.2|174826.2|174916.2|174826.2|174895|174805|7
1727953460000|2024-10-03 11:04:20|174916.8|174826.8|174917.9|174827.9|174917.9|174827.9|174916.8|174826.8|6
1727953470000|2024-10-03 11:04:30|174922.8|174832.8|174922.8|174832.8|174923.2|174833.2|174922.6|174832.6|4
1727953480000|2024-10-03 11:04:40|174923.2|174833.2|174923.2|174833.2|174923.2|174833.2|174923.2|174833.2|1
1727953490000|2024-10-03 11:04:50|174923.1|174833.1|174922.8|174832.8|174923.1|174833.1|174922.8|174832.8|2
1727953500000|2024-10-03 11:05:00|174946.3|174856.3|174950.7|174860.7|174950.7|174860.7|174942.2|174852.2|7
1727953510000|2024-10-03 11:05:10|174951.5|174861.5|174946.5|174856.5|174953.9|174863.9|174944.8|174854.8|9
1727953520000|2024-10-03 11:05:20|174944.8|174854.8|174944.9|174854.9|174946.9|174856.9|174944.8|174854.8|5
1727953530000|2024-10-03 11:05:30|174946.5|174856.5|174920.3|174830.3|174946.5|174856.5|174917.9|174827.9|8
1727953540000|2024-10-03 11:05:40|174918.9|174828.9|174922.5|174832.5|174923|174833|174918.7|174828.7|9
1727953550000|2024-10-03 11:05:50|174923.5|174833.5|174923.5|174833.5|174923.5|174833.5|174923.5|174833.5|1
1727953560000|2024-10-03 11:06:00|174922.9|174832.9|174913.4|174823.4|174941.6|174851.6|174911.9|174821.9|12
1727953570000|2024-10-03 11:06:10|174911.9|174821.9|174911.8|174821.8|174911.9|174821.9|174911.8|174821.8|2
1727953580000|2024-10-03 11:06:20|174920.7|174830.7|174920.4|174830.4|174922.2|174832.2|174920.2|174830.2|5
1727953590000|2024-10-03 11:06:30|174928.6|174838.6|174969|174879|174976.9|174886.9|174928.6|174838.6|6
1727953600000|2024-10-03 11:06:40|174968.2|174878.2|174964.5|174874.5|174969.6|174879.6|174964.4|174874.4|8
1727953610000|2024-10-03 11:06:50|174966.1|174876.1|174967.1|174877.1|174967.2|174877.2|174966.1|174876.1|3
1727953620000|2024-10-03 11:07:00|174965.8|174875.8|174967.7|174877.7|174967.7|174877.7|174965.8|174875.8|4
1727953630000|2024-10-03 11:07:10|174967.5|174877.5|174967.3|174877.3|174967.5|174877.5|174967.3|174877.3|3
1727953640000|2024-10-03 11:07:20|174967.4|174877.4|174970.3|174880.3|174970.3|174880.3|174965.7|174875.7|8
1727953650000|2024-10-03 11:07:30|174970.7|174880.7|174959.4|174869.4|174971.3|174881.3|174959.4|174869.4|8
1727953660000|2024-10-03 11:07:40|174959.2|174869.2|174958.4|174868.4|174959.2|174869.2|174958.4|174868.4|2
1727953670000|2024-10-03 11:07:50|174962|174872|174955|174865|174962|174872|174955|174865|5
1727953680000|2024-10-03 11:08:00|174958.5|174868.5|174961.9|174871.9|174962|174872|174958.5|174868.5|3
1727953690000|2024-10-03 11:08:10|174967.8|174877.8|174969.2|174879.2|174969.2|174879.2|174967.8|174877.8|2
1727953700000|2024-10-03 11:08:20|174962.6|174872.6|174979.4|174889.4|174982.7|174892.7|174954.9|174864.9|9
1727953710000|2024-10-03 11:08:30|174978.8|174888.8|174988.6|174898.6|174988.6|174898.6|174978.8|174888.8|6
1727953720000|2024-10-03 11:08:40|174988.7|174898.7|174988.4|174898.4|174988.7|174898.7|174986.2|174896.2|5
1727953730000|2024-10-03 11:08:50|174988.3|174898.3|174988.4|174898.4|174988.4|174898.4|174988.3|174898.3|2
1727953740000|2024-10-03 11:09:00|174993.9|174903.9|174984.2|174894.2|174993.9|174903.9|174984.1|174894.1|5
1727953750000|2024-10-03 11:09:10|174984|174894|174985.3|174895.3|174985.3|174895.3|174984|174894|3
1727953760000|2024-10-03 11:09:20|174984.1|174894.1|174985.6|174895.6|174991.2|174901.2|174984.1|174894.1|7
1727953770000|2024-10-03 11:09:30|174983.6|174893.6|174983.6|174893.6|174983.6|174893.6|174980.4|174890.4|3
1727953780000|2024-10-03 11:09:40|174985.7|174895.7|175010.3|174920.3|175059.7|174969.7|174985.7|174895.7|19
1727953790000|2024-10-03 11:09:50|175008.7|174918.7|174993.6|174903.6|175008.7|174918.7|174981.8|174891.8|11
1727953800000|2024-10-03 11:10:00|174993.7|174903.7|174992.4|174902.4|175008.7|174918.7|174982.2|174892.2|21
1727953810000|2024-10-03 11:10:10|174992.2|174902.2|174988.3|174898.3|174992.2|174902.2|174988.3|174898.3|2
1727953820000|2024-10-03 11:10:20|174996.6|174906.6|175002|174912|175002.9|174912.9|174993.4|174903.4|7
1727953830000|2024-10-03 11:10:30|175002.6|174912.6|175000.4|174910.4|175003.5|174913.5|175000.4|174910.4|9
1727953840000|2024-10-03 11:10:40|175001.2|174911.2|175002.7|174912.7|175004.3|174914.3|175000.4|174910.4|12
1727953850000|2024-10-03 11:10:50|175004.8|174914.8|175005.4|174915.4|175007.6|174917.6|175004.3|174914.3|6
1727953860000|2024-10-03 11:11:00|175005.2|174915.2|175042.2|174952.2|175054.3|174964.3|175005.2|174915.2|9
1727953870000|2024-10-03 11:11:10|175042|174952|175044.5|174954.5|175044.5|174954.5|175041.4|174951.4|5
1727953880000|2024-10-03 11:11:20|175044.6|174954.6|175041.8|174951.8|175045.9|174955.9|175041.8|174951.8|9
1727953890000|2024-10-03 11:11:30|175043.6|174953.6|175040.5|174950.5|175043.6|174953.6|175040.5|174950.5|3
1727953900000|2024-10-03 11:11:40|175039|174949|175026.3|174936.3|175039|174949|175026.3|174936.3|5
1727953910000|2024-10-03 11:11:50|175029.2|174939.2|175029.6|174939.6|175031.3|174941.3|175029.2|174939.2|5
1727953920000|2024-10-03 11:12:00|175028.6|174938.6|175015.4|174925.4|175028.6|174938.6|175015.1|174925.1|7
1727953930000|2024-10-03 11:12:10|175009.9|174919.9|174998.3|174908.3|175009.9|174919.9|174997|174907|13
1727953940000|2024-10-03 11:12:20|174999.3|174909.3|175033.8|174943.8|175036.1|174946.1|174998.8|174908.8|7
1727953950000|2024-10-03 11:12:30|175030.2|174940.2|175021.5|174931.5|175030.2|174940.2|175018.2|174928.2|4
1727953960000|2024-10-03 11:12:40|175023.7|174933.7|175019.1|174929.1|175023.7|174933.7|175019.1|174929.1|5
1727953970000|2024-10-03 11:12:50|175022.3|174932.3|175010.6|174920.6|175022.7|174932.7|175010.6|174920.6|11
1727953980000|2024-10-03 11:13:00|175000.1|174910.1|174996.9|174906.9|175000.1|174910.1|174996.9|174906.9|6
1727953990000|2024-10-03 11:13:10|174997|174907|175001.9|174911.9|175001.9|174911.9|174996.6|174906.6|5
1727954000000|2024-10-03 11:13:20|174998.3|174908.3|175001.9|174911.9|175001.9|174911.9|174998.3|174908.3|2
1727954010000|2024-10-03 11:13:30|174998.2|174908.2|174996.1|174906.1|174998.2|174908.2|174996|174906|7
1727954020000|2024-10-03 11:13:40|174996|174906|174988.4|174898.4|174996.1|174906.1|174988.4|174898.4|7
1727954030000|2024-10-03 11:13:50|174990.8|174900.8|174991.4|174901.4|174991.4|174901.4|174989.1|174899.1|6
1727954040000|2024-10-03 11:14:00|174991.3|174901.3|174991.3|174901.3|174991.3|174901.3|174991.3|174901.3|1
1727954050000|2024-10-03 11:14:10|174990.3|174900.3|174990.3|174900.3|174990.3|174900.3|174990.3|174900.3|1
1727954060000|2024-10-03 11:14:20|174988.7|174898.7|174984.1|174894.1|174988.7|174898.7|174984.1|174894.1|3
1727954070000|2024-10-03 11:14:30|174982|174892|174983.6|174893.6|174983.6|174893.6|174982|174892|2
1727954080000|2024-10-03 11:14:40|174987.7|174897.7|174977.5|174887.5|174987.7|174897.7|174977.5|174887.5|4
1727954090000|2024-10-03 11:14:50|174982.3|174892.3|174932|174842|174982.3|174892.3|174926.4|174836.4|14
1727954100000|2024-10-03 11:15:00|174931.7|174841.7|174943.8|174853.8|174943.8|174853.8|174930.2|174840.2|14
1727954110000|2024-10-03 11:15:10|174943.4|174853.4|174939.8|174849.8|174943.4|174853.4|174939.8|174849.8|2
1727954120000|2024-10-03 11:15:20|174940|174850|174963.9|174873.9|174963.9|174873.9|174939.8|174849.8|8
1727954130000|2024-10-03 11:15:30|174965|174875|174947.3|174857.3|174965|174875|174947.3|174857.3|11
1727954140000|2024-10-03 11:15:40|174949.6|174859.6|174957.4|174867.4|174957.4|174867.4|174949.6|174859.6|3
1727954150000|2024-10-03 11:15:50|174959.2|174869.2|174951.7|174861.7|174959.2|174869.2|174951.7|174861.7|3
1727954160000|2024-10-03 11:16:00|174953.5|174863.5|174959.3|174869.3|174959.3|174869.3|174953.5|174863.5|4
1727954170000|2024-10-03 11:16:10|174960.2|174870.2|174960.1|174870.1|174961.4|174871.4|174960.1|174870.1|3
1727954190000|2024-10-03 11:16:30|174961.5|174871.5|174961.5|174871.5|174961.5|174871.5|174961.5|174871.5|1
1727954200000|2024-10-03 11:16:40|174961.9|174871.9|174961.9|174871.9|174961.9|174871.9|174961.9|174871.9|1
1727954220000|2024-10-03 11:17:00|174963.5|174873.5|175009.1|174919.1|175010.8|174920.8|174963.5|174873.5|6
1727954230000|2024-10-03 11:17:10|175012.1|174922.1|175010|174920|175012.1|174922.1|175009.6|174919.6|7
1727954240000|2024-10-03 11:17:20|175012.2|174922.2|175012.2|174922.2|175012.3|174922.3|175009.8|174919.8|7
1727954250000|2024-10-03 11:17:30|175009.8|174919.8|175006.3|174916.3|175011.9|174921.9|175001.3|174911.3|9
1727954260000|2024-10-03 11:17:40|175007.2|174917.2|175007.2|174917.2|175007.2|174917.2|175007.2|174917.2|1
1727954270000|2024-10-03 11:17:50|175006.4|174916.4|175006.9|174916.9|175008.9|174918.9|175006.4|174916.4|3
1727954280000|2024-10-03 11:18:00|175048.3|174958.3|175043.2|174953.2|175048.6|174958.6|175042.1|174952.1|7
1727954290000|2024-10-03 11:18:10|175046|174956|175049.8|174959.8|175051.8|174961.8|175046|174956|4
1727954300000|2024-10-03 11:18:20|175048.4|174958.4|175052|174962|175052|174962|175048.4|174958.4|2
1727954310000|2024-10-03 11:18:30|175049.2|174959.2|175050.8|174960.8|175050.8|174960.8|175049.2|174959.2|3
1727954320000|2024-10-03 11:18:40|175042.3|174952.3|175042.3|174952.3|175042.3|174952.3|175042.3|174952.3|1
1727954340000|2024-10-03 11:19:00|175049.7|174959.7|175049.7|174959.7|175049.7|174959.7|175049.7|174959.7|1
1727954350000|2024-10-03 11:19:10|175050.3|174960.3|175062.1|174972.1|175062.1|174972.1|175041.1|174951.1|6
1727954360000|2024-10-03 11:19:20|175060.9|174970.9|175062.3|174972.3|175062.3|174972.3|175060.9|174970.9|2
1727954370000|2024-10-03 11:19:30|175061.2|174971.2|175060.7|174970.7|175061.2|174971.2|175060.7|174970.7|2
1727954380000|2024-10-03 11:19:40|175060.5|174970.5|175060.5|174970.5|175060.5|174970.5|175060.5|174970.5|1
1727954390000|2024-10-03 11:19:50|175061.2|174971.2|175064.9|174974.9|175065.7|174975.7|175061.2|174971.2|8
1727954400000|2024-10-03 11:20:00|175065.1|174975.1|175062.1|174972.1|175065.9|174975.9|175061.3|174971.3|7
1727954410000|2024-10-03 11:20:10|175061.4|174971.4|175062.1|174972.1|175062.1|174972.1|175061.4|174971.4|2
1727954420000|2024-10-03 11:20:20|175061.4|174971.4|175061.4|174971.4|175062.1|174972.1|175061.4|174971.4|3
1727954430000|2024-10-03 11:20:30|175058.9|174968.9|175054.4|174964.4|175058.9|174968.9|175052.2|174962.2|8
1727954440000|2024-10-03 11:20:40|175052.5|174962.5|175055.5|174965.5|175055.5|174965.5|175052.4|174962.4|5
1727954460000|2024-10-03 11:21:00|175056.5|174966.5|175055.7|174965.7|175056.6|174966.6|175055.5|174965.5|6
1727954470000|2024-10-03 11:21:10|175056.6|174966.6|175055.6|174965.6|175056.6|174966.6|175055.6|174965.6|4
1727954490000|2024-10-03 11:21:30|175052.4|174962.4|175053.2|174963.2|175053.2|174963.2|175052.4|174962.4|2
1727954500000|2024-10-03 11:21:40|175056.6|174966.6|175056.6|174966.6|175056.6|174966.6|175056.6|174966.6|1
1727954510000|2024-10-03 11:21:50|175057.3|174967.3|175063.2|174973.2|175063.2|174973.2|175057.3|174967.3|2
1727954520000|2024-10-03 11:22:00|175063|174973|175055.2|174965.2|175063|174973|175053.7|174963.7|8
1727954530000|2024-10-03 11:22:10|175055.6|174965.6|175055.6|174965.6|175056.8|174966.8|175055.4|174965.4|5
1727954540000|2024-10-03 11:22:20|175055.8|174965.8|175055.9|174965.9|175056|174966|175055.8|174965.8|3
1727954550000|2024-10-03 11:22:30|175056|174966|175057.6|174967.6|175057.7|174967.7|175056|174966|5
1727954560000|2024-10-03 11:22:40|175057.7|174967.7|175057.7|174967.7|175057.7|174967.7|175057.7|174967.7|1
1727954570000|2024-10-03 11:22:50|175059|174969|175057.8|174967.8|175059|174969|175057.7|174967.7|3
1727954580000|2024-10-03 11:23:00|175057.7|174967.7|175061|174971|175061.1|174971.1|175057.7|174967.7|3
1727954590000|2024-10-03 11:23:10|175060.9|174970.9|175058.2|174968.2|175060.9|174970.9|175057.7|174967.7|3
1727954600000|2024-10-03 11:23:20|175057.6|174967.6|175057.8|174967.8|175058.7|174968.7|175057.6|174967.6|3
1727954610000|2024-10-03 11:23:30|175060|174970|175067.5|174977.5|175093.5|175003.5|175060|174970|11
1727954620000|2024-10-03 11:23:40|175068.7|174978.7|175068.9|174978.9|175070.2|174980.2|175067.8|174977.8|13
1727954630000|2024-10-03 11:23:50|175068|174978|175061.9|174971.9|175068|174978|175061.9|174971.9|8
1727954640000|2024-10-03 11:24:00|175061.2|174971.2|175062.7|174972.7|175062.7|174972.7|175060.5|174970.5|4
1727954650000|2024-10-03 11:24:10|175062|174972|175086.8|174996.8|175108|175018|175061.4|174971.4|10
1727954660000|2024-10-03 11:24:20|175086.6|174996.6|175078|174988|175086.6|174996.6|175077.8|174987.8|6
1727954670000|2024-10-03 11:24:30|175078.1|174988.1|175084.7|174994.7|175086.5|174996.5|175078.1|174988.1|11
1727954680000|2024-10-03 11:24:40|175086.3|174996.3|175085.9|174995.9|175092|175002|175084.7|174994.7|13
1727954690000|2024-10-03 11:24:50|175085.7|174995.7|175084.7|174994.7|175085.7|174995.7|175084.7|174994.7|4
1727954700000|2024-10-03 11:25:00|175084.8|174994.8|175074.6|174984.6|175084.8|174994.8|175074.6|174984.6|3
1727954710000|2024-10-03 11:25:10|175078.9|174988.9|175045.2|174955.2|175078.9|174988.9|175040.7|174950.7|12
1727954720000|2024-10-03 11:25:20|175048.6|174958.6|175065|174975|175066.8|174976.8|175048.6|174958.6|5
1727954730000|2024-10-03 11:25:30|175064.1|174974.1|175063.4|174973.4|175065|174975|175063.4|174973.4|5
1727954740000|2024-10-03 11:25:40|175064.1|174974.1|175064.1|174974.1|175064.1|174974.1|175064.1|174974.1|1
1727954750000|2024-10-03 11:25:50|175062.7|174972.7|175019.7|174929.7|175062.7|174972.7|175018.6|174928.6|10
1727954760000|2024-10-03 11:26:00|175019.1|174929.1|175022.2|174932.2|175022.2|174932.2|175018.6|174928.6|4
1727954770000|2024-10-03 11:26:10|175022.1|174932.1|175020.2|174930.2|175022.1|174932.1|175020.2|174930.2|4
1727954780000|2024-10-03 11:26:20|175020.5|174930.5|175013.8|174923.8|175020.5|174930.5|175013.6|174923.6|8
1727954790000|2024-10-03 11:26:30|175013.7|174923.7|174988.5|174898.5|175013.8|174923.8|174988.5|174898.5|3
1727954800000|2024-10-03 11:26:40|174989|174899|174984.2|174894.2|174989.6|174899.6|174984.2|174894.2|8
1727954810000|2024-10-03 11:26:50|174983.3|174893.3|174987.6|174897.6|174987.6|174897.6|174982.1|174892.1|6
1727954820000|2024-10-03 11:27:00|174983.5|174893.5|174969.7|174879.7|174983.5|174893.5|174968.6|174878.6|11
1727954830000|2024-10-03 11:27:10|174966.3|174876.3|174969.8|174879.8|174969.8|174879.8|174966.3|174876.3|5
1727954840000|2024-10-03 11:27:20|174970.7|174880.7|175006.8|174916.8|175008.3|174918.3|174969.5|174879.5|10
1727954850000|2024-10-03 11:27:30|175007.9|174917.9|175006|174916|175011.5|174921.5|175006|174916|8
1727954860000|2024-10-03 11:27:40|175002.9|174912.9|175002.9|174912.9|175002.9|174912.9|175002.9|174912.9|1
1727954870000|2024-10-03 11:27:50|175003.4|174913.4|175003.2|174913.2|175003.7|174913.7|175002.8|174912.8|5
1727954880000|2024-10-03 11:28:00|175003.7|174913.7|175004.1|174914.1|175005.3|174915.3|175003.7|174913.7|4
1727954890000|2024-10-03 11:28:10|175004|174914|175004.4|174914.4|175004.8|174914.8|175003.7|174913.7|8
1727954900000|2024-10-03 11:28:20|175005.2|174915.2|175007.8|174917.8|175007.8|174917.8|175005.2|174915.2|7
1727954910000|2024-10-03 11:28:30|175007.3|174917.3|175006.9|174916.9|175007.8|174917.8|175004.9|174914.9|7
1727954930000|2024-10-03 11:28:50|174995.4|174905.4|174981.7|174891.7|174995.4|174905.4|174981.7|174891.7|13
1727954940000|2024-10-03 11:29:00|174980.5|174890.5|174979.9|174889.9|174983.2|174893.2|174979.7|174889.7|9
1727954950000|2024-10-03 11:29:10|174979.7|174889.7|174976.7|174886.7|174979.7|174889.7|174973.7|174883.7|7
1727954960000|2024-10-03 11:29:20|174978.3|174888.3|174978.3|174888.3|174979.9|174889.9|174978.3|174888.3|3
1727954970000|2024-10-03 11:29:30|174979.5|174889.5|174979.6|174889.6|174982.8|174892.8|174979.5|174889.5|5
1727954990000|2024-10-03 11:29:50|174974.7|174884.7|174971.6|174881.6|174974.7|174884.7|174970|174880|6
1727955000000|2024-10-03 11:30:00|174969.5|174879.5|174971.8|174881.8|174971.8|174881.8|174969.5|174879.5|2
1727955010000|2024-10-03 11:30:10|174968.9|174878.9|174922.4|174832.4|174971.5|174881.5|174922.4|174832.4|23
1727955020000|2024-10-03 11:30:20|174922|174832|174902.2|174812.2|174922.4|174832.4|174896|174806|15
1727955030000|2024-10-03 11:30:30|174902.9|174812.9|174901|174811|174903.2|174813.2|174898.6|174808.6|14
1727955040000|2024-10-03 11:30:40|174899|174809|174900.9|174810.9|174901|174811|174899|174809|8
1727955050000|2024-10-03 11:30:50|174899|174809|174902.4|174812.4|174902.4|174812.4|174895.3|174805.3|13
1727955060000|2024-10-03 11:31:00|174900.7|174810.7|174898.4|174808.4|174900.7|174810.7|174892.5|174802.5|18
1727955070000|2024-10-03 11:31:10|174900.2|174810.2|174903.5|174813.5|174904.3|174814.3|174900.2|174810.2|6
1727955080000|2024-10-03 11:31:20|174903.6|174813.6|174898|174808|174904|174814|174892.8|174802.8|9
1727955090000|2024-10-03 11:31:30|174896.9|174806.9|174874.5|174784.5|174896.9|174806.9|174870.5|174780.5|16
1727955100000|2024-10-03 11:31:40|174876.2|174786.2|174899.7|174809.7|174899.9|174809.9|174876.2|174786.2|8
1727955110000|2024-10-03 11:31:50|174900.1|174810.1|174901.5|174811.5|174903.8|174813.8|174898.9|174808.9|8
1727955120000|2024-10-03 11:32:00|174903.5|174813.5|174906.8|174816.8|174911.2|174821.2|174902.8|174812.8|9
1727955140000|2024-10-03 11:32:20|174906.7|174816.7|174906.9|174816.9|174906.9|174816.9|174906.7|174816.7|3
1727955150000|2024-10-03 11:32:30|174908.6|174818.6|174924.6|174834.6|174924.7|174834.7|174908.6|174818.6|10
1727955160000|2024-10-03 11:32:40|174923.6|174833.6|174922.1|174832.1|174923.6|174833.6|174922|174832|4
1727955170000|2024-10-03 11:32:50|174923.7|174833.7|174954.1|174864.1|174954.1|174864.1|174923.7|174833.7|18
1727955180000|2024-10-03 11:33:00|174958.2|174868.2|174965.6|174875.6|174967.8|174877.8|174958.2|174868.2|9
1727955190000|2024-10-03 11:33:10|174963.7|174873.7|174967.2|174877.2|174967.2|174877.2|174962.6|174872.6|7
1727955200000|2024-10-03 11:33:20|174970.2|174880.2|174973.4|174883.4|174975.1|174885.1|174968.5|174878.5|9
1727955210000|2024-10-03 11:33:30|174973.3|174883.3|174973.3|174883.3|174973.3|174883.3|174973.3|174883.3|1
1727955220000|2024-10-03 11:33:40|174970.7|174880.7|174964.1|174874.1|174972.8|174882.8|174964.1|174874.1|11
1727955230000|2024-10-03 11:33:50|174967.7|174877.7|174972.7|174882.7|174972.7|174882.7|174967.7|174877.7|5
1727955240000|2024-10-03 11:34:00|174972.8|174882.8|174972.3|174882.3|174972.8|174882.8|174970.1|174880.1|4
1727955250000|2024-10-03 11:34:10|174972.4|174882.4|174971.7|174881.7|174972.4|174882.4|174969.9|174879.9|4
1727955260000|2024-10-03 11:34:20|174969.9|174879.9|174972.7|174882.7|174972.7|174882.7|174969|174879|5
1727955270000|2024-10-03 11:34:30|174970.8|174880.8|174974.2|174884.2|174974.2|174884.2|174969.9|174879.9|8
1727955280000|2024-10-03 11:34:40|174974.4|174884.4|174987.2|174897.2|174987.2|174897.2|174971.4|174881.4|10
1727955290000|2024-10-03 11:34:50|174988.3|174898.3|174990|174900|174990|174900|174986.7|174896.7|6
1727955300000|2024-10-03 11:35:00|174991|174901|174990|174900|174991|174901|174988.3|174898.3|8
1727955310000|2024-10-03 11:35:10|174988.4|174898.4|174987.2|174897.2|174990.3|174900.3|174987.1|174897.1|5
1727955320000|2024-10-03 11:35:20|174986.2|174896.2|174981|174891|174986.2|174896.2|174979.7|174889.7|6
1727955330000|2024-10-03 11:35:30|174983|174893|174986.1|174896.1|174990.3|174900.3|174983|174893|11
1727955340000|2024-10-03 11:35:40|174987.1|174897.1|174985.4|174895.4|174987.1|174897.1|174984.5|174894.5|6
1727955350000|2024-10-03 11:35:50|174985.3|174895.3|174978.8|174888.8|174985.3|174895.3|174978.8|174888.8|5
1727955360000|2024-10-03 11:36:00|174978.9|174888.9|174972.7|174882.7|174980.7|174890.7|174972.7|174882.7|8
1727955370000|2024-10-03 11:36:10|174974.2|174884.2|174974.2|174884.2|174974.2|174884.2|174974.1|174884.1|3
1727955380000|2024-10-03 11:36:20|174974.3|174884.3|174971.6|174881.6|174974.8|174884.8|174968.4|174878.4|8
1727955390000|2024-10-03 11:36:30|174967.1|174877.1|174924.3|174834.3|174967.1|174877.1|174921|174831|12
1727955400000|2024-10-03 11:36:40|174925.8|174835.8|174924.3|174834.3|174925.8|174835.8|174922.8|174832.8|4
1727955410000|2024-10-03 11:36:50|174881.1|174791.1|174852.8|174762.8|174884.2|174794.2|174850.2|174760.2|14
1727955420000|2024-10-03 11:37:00|174854.7|174764.7|174849.4|174759.4|174854.7|174764.7|174848.3|174758.3|11
1727955430000|2024-10-03 11:37:10|174849.6|174759.6|174855.6|174765.6|174858.2|174768.2|174848.4|174758.4|19
1727955440000|2024-10-03 11:37:20|174855.7|174765.7|174868.7|174778.7|174868.7|174778.7|174851.8|174761.8|22
1727955450000|2024-10-03 11:37:30|174867|174777|174922.3|174832.3|174924.7|174834.7|174867|174777|18
1727955460000|2024-10-03 11:37:40|174923.9|174833.9|174923.8|174833.8|174925.5|174835.5|174922.6|174832.6|5
1727955470000|2024-10-03 11:37:50|174926.4|174836.4|174923.7|174833.7|174926.9|174836.9|174923.4|174833.4|6
1727955480000|2024-10-03 11:38:00|174927.1|174837.1|174928.7|174838.7|174928.7|174838.7|174915.7|174825.7|17
1727955490000|2024-10-03 11:38:10|174930.6|174840.6|174964.6|174874.6|174964.6|174874.6|174930.6|174840.6|14
1727955500000|2024-10-03 11:38:20|174974.7|174884.7|174995.4|174905.4|174995.4|174905.4|174974.7|174884.7|12
1727955510000|2024-10-03 11:38:30|174993.1|174903.1|174947.6|174857.6|174993.1|174903.1|174933.1|174843.1|11
1727955520000|2024-10-03 11:38:40|174949|174859|174952.2|174862.2|174952.2|174862.2|174949|174859|2
1727955530000|2024-10-03 11:38:50|174950.7|174860.7|174962.6|174872.6|174962.6|174872.6|174947.5|174857.5|12
1727955540000|2024-10-03 11:39:00|174964.5|174874.5|174947.3|174857.3|174967.2|174877.2|174947.3|174857.3|11
1727955550000|2024-10-03 11:39:10|174949|174859|174953.2|174863.2|174953.2|174863.2|174949|174859|5
1727955560000|2024-10-03 11:39:20|174951.5|174861.5|174954.7|174864.7|174954.7|174864.7|174951.5|174861.5|4
1727955570000|2024-10-03 11:39:30|174951.5|174861.5|174956.1|174866.1|174959.7|174869.7|174950.5|174860.5|10
1727955580000|2024-10-03 11:39:40|174954.4|174864.4|174950.7|174860.7|174954.4|174864.4|174948.6|174858.6|3
1727955600000|2024-10-03 11:40:00|174952.3|174862.3|174952.3|174862.3|174952.3|174862.3|174952.3|174862.3|1
1727955610000|2024-10-03 11:40:10|174953.2|174863.2|174953.2|174863.2|174953.2|174863.2|174953.2|174863.2|1
1727955620000|2024-10-03 11:40:20|174957.3|174867.3|174956.4|174866.4|174957.3|174867.3|174954.6|174864.6|3
1727955630000|2024-10-03 11:40:30|174962.5|174872.5|174966.2|174876.2|174966.9|174876.9|174962.5|174872.5|3
1727955640000|2024-10-03 11:40:40|174968.2|174878.2|174971.1|174881.1|174971.1|174881.1|174968.2|174878.2|2
1727955650000|2024-10-03 11:40:50|174967.2|174877.2|174966.1|174876.1|174971.3|174881.3|174964.4|174874.4|4
1727955660000|2024-10-03 11:41:00|174962.1|174872.1|174967|174877|174967|174877|174960.6|174870.6|7
1727955670000|2024-10-03 11:41:10|174963.5|174873.5|174965.7|174875.7|174965.7|174875.7|174962.6|174872.6|4
1727955680000|2024-10-03 11:41:20|174962.3|174872.3|174962.7|174872.7|174967.2|174877.2|174962.3|174872.3|10
1727955690000|2024-10-03 11:41:30|174967.2|174877.2|174962.6|174872.6|174967.2|174877.2|174962.6|174872.6|5
1727955700000|2024-10-03 11:41:40|174954.2|174864.2|174950.8|174860.8|174957.5|174867.5|174950.5|174860.5|9
1727955710000|2024-10-03 11:41:50|174951.9|174861.9|174951.7|174861.7|174952.7|174862.7|174951.7|174861.7|5
1727955720000|2024-10-03 11:42:00|174951.2|174861.2|174957.6|174867.6|174957.6|174867.6|174950.7|174860.7|7
1727955730000|2024-10-03 11:42:10|174958.3|174868.3|174958.3|174868.3|174958.3|174868.3|174958.3|174868.3|1
1727955740000|2024-10-03 11:42:20|174958|174868|174934.3|174844.3|174958|174868|174934.3|174844.3|5
1727955750000|2024-10-03 11:42:30|174934.9|174844.9|174933.8|174843.8|174935.3|174845.3|174933.2|174843.2|9
1727955760000|2024-10-03 11:42:40|174958|174868|174947.6|174857.6|174958|174868|174931.5|174841.5|17
1727955770000|2024-10-03 11:42:50|174951.4|174861.4|174889|174799|174954.3|174864.3|174886.3|174796.3|12
1727955780000|2024-10-03 11:43:00|174888.7|174798.7|174891.1|174801.1|174891.9|174801.9|174888.1|174798.1|23
1727955790000|2024-10-03 11:43:10|174886.6|174796.6|174861.6|174771.6|174892.3|174802.3|174860.8|174770.8|12
1727955800000|2024-10-03 11:43:20|174861.1|174771.1|174849.6|174759.6|174861.1|174771.1|174848.9|174758.9|7
1727955810000|2024-10-03 11:43:30|174850.7|174760.7|174844.9|174754.9|174850.7|174760.7|174843.1|174753.1|15
1727955820000|2024-10-03 11:43:40|174845.6|174755.6|174843.9|174753.9|174847.1|174757.1|174840.8|174750.8|16
1727955830000|2024-10-03 11:43:50|174845|174755|174844.6|174754.6|174847.6|174757.6|174842.1|174752.1|15
1727955840000|2024-10-03 11:44:00|174845.5|174755.5|174892.6|174802.6|174896.6|174806.6|174845.5|174755.5|18
1727955850000|2024-10-03 11:44:10|174895.7|174805.7|174887.5|174797.5|174895.7|174805.7|174886.8|174796.8|13
1727955860000|2024-10-03 11:44:20|174887.4|174797.4|174889.5|174799.5|174889.5|174799.5|174884.5|174794.5|6
1727955870000|2024-10-03 11:44:30|174887.9|174797.9|174883.9|174793.9|174889.3|174799.3|174882.4|174792.4|5
1727955880000|2024-10-03 11:44:40|174850.4|174760.4|174883.8|174793.8|174884.7|174794.7|174850.4|174760.4|9
1727955890000|2024-10-03 11:44:50|174833.8|174743.8|174874.9|174784.9|174876.7|174786.7|174833.8|174743.8|26
1727955900000|2024-10-03 11:45:00|174874.3|174784.3|174869.2|174779.2|174875.5|174785.5|174867.9|174777.9|16
1727955910000|2024-10-03 11:45:10|174868.5|174778.5|174878.6|174788.6|174878.6|174788.6|174868.5|174778.5|12
1727955920000|2024-10-03 11:45:20|174876.9|174786.9|174820.7|174730.7|174880.2|174790.2|174818.7|174728.7|19
1727955930000|2024-10-03 11:45:30|174818|174728|174821.2|174731.2|174821.6|174731.6|174818|174728|8
1727955940000|2024-10-03 11:45:40|174817.8|174727.8|174824.3|174734.3|174824.7|174734.7|174817.8|174727.8|11
1727955950000|2024-10-03 11:45:50|174817.8|174727.8|174745.4|174655.4|174819.3|174729.3|174744.5|174654.5|12
1727955960000|2024-10-03 11:46:00|174746.3|174656.3|174744.7|174654.7|174747.5|174657.5|174744.5|174654.5|11
1727955970000|2024-10-03 11:46:10|174744.3|174654.3|174740.1|174650.1|174817.6|174727.6|174740.1|174650.1|16
1727955980000|2024-10-03 11:46:20|174744.6|174654.6|174737.8|174647.8|174770.3|174680.3|174736.5|174646.5|11
1727955990000|2024-10-03 11:46:30|174737.5|174647.5|174765.6|174675.6|174767|174677|174734.2|174644.2|15
1727956000000|2024-10-03 11:46:40|174762.5|174672.5|174768.8|174678.8|174771.2|174681.2|174759.9|174669.9|22
1727956010000|2024-10-03 11:46:50|174767.7|174677.7|174767.4|174677.4|174768|174678|174761.8|174671.8|7
1727956020000|2024-10-03 11:47:00|174768.6|174678.6|174769.7|174679.7|174773.2|174683.2|174768.6|174678.6|10
1727956030000|2024-10-03 11:47:10|174768.6|174678.6|174766.1|174676.1|174772.8|174682.8|174745.2|174655.2|15
1727956040000|2024-10-03 11:47:20|174766.2|174676.2|174766.5|174676.5|174767.8|174677.8|174763.3|174673.3|24
1727956050000|2024-10-03 11:47:30|174766.4|174676.4|174768.8|174678.8|174770|174680|174763.8|174673.8|15
1727956060000|2024-10-03 11:47:40|174769.1|174679.1|174747.1|174657.1|174769.1|174679.1|174744.2|174654.2|18
1727956070000|2024-10-03 11:47:50|174748.9|174658.9|174740.6|174650.6|174748.9|174658.9|174739|174649|15
1727956080000|2024-10-03 11:48:00|174742.1|174652.1|174768.6|174678.6|174771.9|174681.9|174740.6|174650.6|21
1727956090000|2024-10-03 11:48:10|174771.9|174681.9|174783.1|174693.1|174786.1|174696.1|174768.5|174678.5|12
1727956100000|2024-10-03 11:48:20|174789.9|174699.9|174778.6|174688.6|174789.9|174699.9|174777.7|174687.7|8
1727956110000|2024-10-03 11:48:30|174776.5|174686.5|174776.8|174686.8|174777|174687|174772.3|174682.3|7
1727956120000|2024-10-03 11:48:40|174778.1|174688.1|174778.4|174688.4|174779.7|174689.7|174776.2|174686.2|6
1727956130000|2024-10-03 11:48:50|174777.7|174687.7|174776.9|174686.9|174780|174690|174773.6|174683.6|9
1727956140000|2024-10-03 11:49:00|174774.2|174684.2|174770|174680|174774.2|174684.2|174768.5|174678.5|8
1727956150000|2024-10-03 11:49:10|174773|174683|174775.3|174685.3|174780.2|174690.2|174773|174683|10
1727956160000|2024-10-03 11:49:20|174774.6|174684.6|174774.2|174684.2|174775.7|174685.7|174772.9|174682.9|8
1727956170000|2024-10-03 11:49:30|174775.8|174685.8|174778.1|174688.1|174778.1|174688.1|174775.6|174685.6|6
1727956180000|2024-10-03 11:49:40|174778|174688|174777.7|174687.7|174778|174688|174770.5|174680.5|8
1727956190000|2024-10-03 11:49:50|174773.5|174683.5|174779.1|174689.1|174779.1|174689.1|174764|174674|9
1727956200000|2024-10-03 11:50:00|174778.4|174688.4|174780|174690|174780|174690|174773.3|174683.3|10
1727956210000|2024-10-03 11:50:10|174781.5|174691.5|174779.1|174689.1|174781.5|174691.5|174779|174689|4
1727956220000|2024-10-03 11:50:20|174779|174689|174777.6|174687.6|174779.8|174689.8|174774.2|174684.2|13
1727956230000|2024-10-03 11:50:30|174774.5|174684.5|174757|174667|174775|174685|174756.7|174666.7|13
1727956240000|2024-10-03 11:50:40|174758|174668|174756.2|174666.2|174758.4|174668.4|174752.6|174662.6|7
1727956250000|2024-10-03 11:50:50|174755.9|174665.9|174755.7|174665.7|174755.9|174665.9|174753.6|174663.6|6
1727956260000|2024-10-03 11:51:00|174756|174666|174754.9|174664.9|174756|174666|174754.8|174664.8|6
1727956270000|2024-10-03 11:51:10|174754.7|174664.7|174822.2|174692.2|174822.2|174714.7|174754.7|174664.7|16
1727956280000|2024-10-03 11:51:20|174821.4|174691.4|174823.7|174693.7|174831.2|174701.2|174821.4|174691.4|14
1727956290000|2024-10-03 11:51:30|174823.8|174693.8|174822.8|174692.8|174823.8|174693.8|174822.8|174692.8|7
1727956300000|2024-10-03 11:51:40|174822.2|174692.2|174822.2|174692.2|174822.3|174692.3|174822.1|174692.1|4
1727956310000|2024-10-03 11:51:50|174805.4|174715.4|174818|174688|174818|174715.4|174796.3|174686.1|9
1727956320000|2024-10-03 11:52:00|174817.8|174687.8|174820.6|174690.6|174820.6|174690.6|174817.4|174687.4|8
1727956330000|2024-10-03 11:52:10|174821.3|174691.3|174821.3|174691.3|174821.3|174691.3|174821.3|174691.3|1
1727956340000|2024-10-03 11:52:20|174821.4|174691.4|174839.9|174709.9|174840.6|174710.6|174821.4|174691.4|7
1727956350000|2024-10-03 11:52:30|174840.4|174710.4|174844.2|174714.2|174844.2|174714.2|174840.4|174710.4|5
1727956360000|2024-10-03 11:52:40|174844|174714|174844.4|174714.4|174845.2|174715.2|174844|174714|7
1727956370000|2024-10-03 11:52:50|174821.1|174731.1|174902.3|174772.3|174905.8|174775.8|174821.1|174731.1|14
1727956380000|2024-10-03 11:53:00|174902.4|174772.4|174900.6|174770.6|174903.7|174773.7|174900.6|174770.6|9
1727956390000|2024-10-03 11:53:10|174903|174773|174897.6|174767.6|174903|174773|174897.4|174767.4|9
1727956400000|2024-10-03 11:53:20|174896.5|174766.5|174892.3|174762.3|174896.6|174766.6|174892.3|174762.3|3
1727956410000|2024-10-03 11:53:30|174892.1|174762.1|174892.3|174762.3|174892.3|174762.3|174892.1|174762.1|2
1727956420000|2024-10-03 11:53:40|174892.1|174762.1|174887.9|174757.9|174895.4|174781.7|174864.1|174754.6|10
1727956430000|2024-10-03 11:53:50|174886.1|174756.1|174854.7|174764.7|174886.1|174773.1|174853.4|174756.1|10
1727956440000|2024-10-03 11:54:00|174850.3|174760.3|174851.3|174761.3|174857.5|174767.5|174848.8|174758.8|14
1727956450000|2024-10-03 11:54:10|174851.8|174761.8|174837.3|174747.3|174851.8|174761.8|174832|174742|8
1727956460000|2024-10-03 11:54:20|174834|174744|174837.4|174747.4|174837.5|174747.5|174834|174744|4
1727956470000|2024-10-03 11:54:30|174837.2|174747.2|174832|174742|174837.2|174747.2|174832|174742|5
1727956480000|2024-10-03 11:54:40|174829.6|174739.6|174832|174742|174832|174742|174829.6|174739.6|5
1727956490000|2024-10-03 11:54:50|174831.2|174741.2|174830.9|174740.9|174831.2|174741.2|174825.8|174735.8|8
1727956500000|2024-10-03 11:55:00|174830.1|174740.1|174851|174721|174851.1|174742|174830.1|174721|9
1727956510000|2024-10-03 11:55:10|174851.1|174721.1|174851.4|174721.4|174851.4|174721.4|174851.1|174721.1|3
1727956520000|2024-10-03 11:55:20|174850.4|174720.4|174845.7|174715.7|174850.4|174720.4|174845.7|174715.7|7
1727956530000|2024-10-03 11:55:30|174845.6|174715.6|174822.2|174732.2|174846.9|174733.6|174822.2|174715.6|12
1727956540000|2024-10-03 11:55:40|174822.6|174732.6|174825.5|174735.5|174825.5|174735.5|174822.5|174732.5|4
1727956550000|2024-10-03 11:55:50|174825.6|174735.6|174855.9|174725.9|174855.9|174746.8|174825.6|174725.9|7
1727956560000|2024-10-03 11:56:00|174856.2|174726.2|174839.5|174749.5|174857.2|174749.5|174831.4|174726.2|6
1727956570000|2024-10-03 11:56:10|174856.3|174726.3|174850.7|174720.7|174856.3|174726.3|174850.5|174720.5|6
1727956580000|2024-10-03 11:56:20|174850.6|174720.6|174849.4|174719.4|174850.6|174720.6|174849.4|174719.4|7
1727956590000|2024-10-03 11:56:30|174848.8|174718.8|174848|174718|174850.8|174720.8|174848|174718|6
1727956600000|2024-10-03 11:56:40|174846.1|174716.1|174856.5|174726.5|174856.5|174726.5|174846.1|174716.1|4
1727956610000|2024-10-03 11:56:50|174856.4|174726.4|174856.4|174726.4|174856.4|174726.4|174856.4|174726.4|1
1727956620000|2024-10-03 11:57:00|174855.5|174725.5|174832.2|174702.2|174855.5|174726.6|174813.4|174702.2|12
1727956630000|2024-10-03 11:57:10|174831.7|174701.7|174751.8|174661.8|174834.4|174734.2|174751.8|174661.8|9
1727956640000|2024-10-03 11:57:20|174749.4|174659.4|174746.9|174656.9|174749.4|174659.4|174745.7|174655.7|8
1727956650000|2024-10-03 11:57:30|174749.2|174659.2|174735.7|174645.7|174749.4|174659.4|174735.7|174645.7|9
1727956660000|2024-10-03 11:57:40|174733.5|174643.5|174734.6|174644.6|174735.8|174645.8|174732.4|174642.4|9
1727956670000|2024-10-03 11:57:50|174734.7|174644.7|174739|174649|174740.2|174650.2|174734.7|174644.7|6
1727956680000|2024-10-03 11:58:00|174738.1|174648.1|174728.1|174638.1|174740.5|174650.5|174728.1|174638.1|15
1727956690000|2024-10-03 11:58:10|174727|174637|174727.5|174637.5|174727.7|174637.7|174727|174637|5
1727956700000|2024-10-03 11:58:20|174727.4|174637.4|174727.5|174637.5|174727.5|174637.5|174727.4|174637.4|2
1727956710000|2024-10-03 11:58:30|174727.2|174637.2|174722.6|174632.6|174727.2|174637.2|174722.6|174632.6|4
1727956720000|2024-10-03 11:58:40|174721.1|174631.1|174737|174647|174737|174647|174719.6|174629.6|4
1727956730000|2024-10-03 11:58:50|174737.4|174647.4|174738.6|174648.6|174740.4|174650.4|174737.4|174647.4|5
1727956740000|2024-10-03 11:59:00|174738.4|174648.4|174739.4|174649.4|174739.4|174649.4|174738.4|174648.4|4
1727956750000|2024-10-03 11:59:10|174739.1|174649.1|174740.8|174650.8|174740.8|174650.8|174739.1|174649.1|5
1727956760000|2024-10-03 11:59:20|174745.8|174655.8|174777.3|174687.3|174779.3|174689.3|174744.1|174654.1|8
1727956770000|2024-10-03 11:59:30|174774|174684|174774.8|174684.8|174783.7|174693.7|174774|174684|8
1727956780000|2024-10-03 11:59:40|174810.8|174720.8|174765.1|174675.1|174810.8|174720.8|174763|174673|15
1727956790000|2024-10-03 11:59:50|174767.7|174677.7|174764.5|174674.5|174771.7|174681.7|174763.6|174673.6|10
1727956800000|2024-10-03 12:00:00|174764|174674|174781.6|174691.6|174787.8|174697.8|174764|174674|20
1727956810000|2024-10-03 12:00:10|174781.4|174691.4|174789.8|174659.8|174791.4|174691.4|174781.4|174658|12
1727956820000|2024-10-03 12:00:20|174788.8|174658.8|174788.8|174658.8|174791.3|174661.3|174781.8|174651.8|20
1727956830000|2024-10-03 12:00:30|174787.9|174657.9|174793.6|174663.6|174793.8|174663.8|174787.4|174657.4|15
1727956840000|2024-10-03 12:00:40|174793.8|174663.8|174793|174663|174793.8|174663.8|174793|174663|3
1727956850000|2024-10-03 12:00:50|174793.2|174663.2|174768.7|174678.7|174793.4|174678.7|174768.7|174658.5|9
1727956860000|2024-10-03 12:01:00|174768.6|174678.6|174771.1|174681.1|174773.1|174683.1|174767.2|174677.2|7
1727956870000|2024-10-03 12:01:10|174771.3|174681.3|174800.8|174710.8|174800.8|174710.8|174771.3|174681.3|7
1727956880000|2024-10-03 12:01:20|174799.3|174709.3|174777.2|174687.2|174800.7|174710.7|174770.8|174680.8|9
1727956890000|2024-10-03 12:01:30|174776.8|174686.8|174823.4|174733.4|174823.4|174733.4|174775.5|174685.5|9
1727956900000|2024-10-03 12:01:40|174824.6|174734.6|174806.2|174716.2|174825.8|174735.8|174806.2|174716.2|6
1727956910000|2024-10-03 12:01:50|174806.1|174716.1|174767.7|174677.7|174806.1|174716.1|174767.7|174677.7|7
1727956920000|2024-10-03 12:02:00|174767.2|174677.2|174765.1|174675.1|174772.6|174682.6|174765.1|174675.1|6
1727956930000|2024-10-03 12:02:10|174767.9|174677.9|174760.2|174670.2|174767.9|174677.9|174760.2|174670.2|10
1727956940000|2024-10-03 12:02:20|174760.3|174670.3|174765.3|174675.3|174765.3|174675.3|174760.2|174670.2|12
1727956950000|2024-10-03 12:02:30|174761.3|174671.3|174764.1|174674.1|174768.5|174678.5|174761.3|174671.3|10
1727956960000|2024-10-03 12:02:40|174769.2|174679.2|174765.1|174675.1|174769.2|174679.2|174765.1|174675.1|3
1727956970000|2024-10-03 12:02:50|174763.9|174673.9|174763.9|174673.9|174763.9|174673.9|174762.1|174672.1|3
1727956980000|2024-10-03 12:03:00|174768.4|174678.4|174766.7|174676.7|174770.6|174680.6|174761.8|174671.8|10
1727956990000|2024-10-03 12:03:10|174768|174678|174782.8|174692.8|174782.8|174692.8|174765.2|174675.2|7
1727957000000|2024-10-03 12:03:20|174781.2|174691.2|174775.6|174685.6|174781.2|174691.2|174769.7|174679.7|8
1727957010000|2024-10-03 12:03:30|174773.5|174683.5|174769.2|174679.2|174773.5|174683.5|174769.2|174679.2|3
1727957020000|2024-10-03 12:03:40|174773.5|174683.5|174770.1|174680.1|174775.2|174685.2|174770.1|174680.1|9
1727957030000|2024-10-03 12:03:50|174768|174678|174770.9|174680.9|174772.1|174682.1|174768|174678|8
1727957040000|2024-10-03 12:04:00|174774.8|174684.8|174781.7|174691.7|174781.7|174691.7|174774.8|174684.8|12
1727957050000|2024-10-03 12:04:10|174776.2|174686.2|174775.3|174685.3|174780.4|174690.4|174775.1|174685.1|5
1727957070000|2024-10-03 12:04:30|174778.6|174688.6|174775.4|174685.4|174778.6|174688.6|174775.4|174685.4|3
1727957080000|2024-10-03 12:04:40|174777.3|174687.3|174779.7|174689.7|174779.7|174689.7|174777.3|174687.3|2
1727957090000|2024-10-03 12:04:50|174770.2|174680.2|174782|174692|174782|174692|174770.2|174680.2|7
1727957100000|2024-10-03 12:05:00|174783|174693|174823.7|174733.7|174823.7|174733.7|174783|174693|20
1727957110000|2024-10-03 12:05:10|174824.1|174734.1|174820.1|174730.1|174829.4|174739.4|174820.1|174730.1|11
1727957120000|2024-10-03 12:05:20|174822.7|174732.7|174824.6|174734.6|174824.6|174734.6|174820.8|174730.8|4
1727957130000|2024-10-03 12:05:30|174821.1|174731.1|174819.9|174729.9|174824.6|174734.6|174817.8|174727.8|10
1727957140000|2024-10-03 12:05:40|174817.9|174727.9|174820.9|174730.9|174820.9|174730.9|174817.9|174727.9|3
1727957150000|2024-10-03 12:05:50|174821|174731|174819.1|174729.1|174821|174731|174817.3|174727.3|7
1727957160000|2024-10-03 12:06:00|174820.8|174730.8|174820.9|174730.9|174820.9|174730.9|174819.4|174729.4|6
1727957170000|2024-10-03 12:06:10|174819.5|174729.5|174822.4|174732.4|174822.4|174732.4|174819.5|174729.5|3
1727957180000|2024-10-03 12:06:20|174823.5|174733.5|174824|174734|174824|174734|174823.5|174733.5|3
1727957190000|2024-10-03 12:06:30|174824.4|174734.4|174822.7|174732.7|174824.4|174734.4|174822.7|174732.7|5
1727957200000|2024-10-03 12:06:40|174822.5|174732.5|174825|174735|174831.4|174741.4|174822.5|174732.5|9
1727957210000|2024-10-03 12:06:50|174825.1|174735.1|174825.6|174735.6|174825.6|174735.6|174825.1|174735.1|2
1727957220000|2024-10-03 12:07:00|174826.8|174736.8|174833.3|174743.3|174833.3|174743.3|174825.8|174735.8|5
1727957230000|2024-10-03 12:07:10|174830.2|174740.2|174859.1|174769.1|174862.1|174772.1|174830.2|174740.2|14
1727957240000|2024-10-03 12:07:20|174859|174769|174854.6|174764.6|174859.3|174769.3|174854.2|174764.2|12
1727957250000|2024-10-03 12:07:30|174857.4|174767.4|174835.7|174745.7|174862.9|174772.9|174835.7|174745.7|10
1727957260000|2024-10-03 12:07:40|174833.1|174743.1|174822.1|174732.1|174833.1|174743.1|174819.8|174729.8|8
1727957270000|2024-10-03 12:07:50|174816.7|174726.7|174821.2|174731.2|174821.2|174731.2|174815.3|174725.3|4
1727957280000|2024-10-03 12:08:00|174821.4|174731.4|174820.1|174730.1|174827.3|174737.3|174817|174727|9
1727957290000|2024-10-03 12:08:10|174820.3|174730.3|174829.5|174739.5|174830.1|174740.1|174819.7|174729.7|8
1727957300000|2024-10-03 12:08:20|174822.7|174732.7|174823.2|174733.2|174823.2|174733.2|174822.7|174732.7|3
1727957310000|2024-10-03 12:08:30|174823.3|174733.3|174824.3|174734.3|174824.4|174734.4|174823.3|174733.3|6
1727957320000|2024-10-03 12:08:40|174822.4|174732.4|174830|174740|174831.2|174741.2|174822.4|174732.4|9
1727957330000|2024-10-03 12:08:50|174831.9|174741.9|174888.8|174798.8|174888.8|174798.8|174831.9|174741.9|7
1727957340000|2024-10-03 12:09:00|174891.3|174801.3|174892.2|174802.2|174894.2|174804.2|174884.3|174794.3|9
1727957350000|2024-10-03 12:09:10|174893.2|174803.2|174894|174804|174894|174804|174892.7|174802.7|5
1727957360000|2024-10-03 12:09:20|174900.3|174810.3|174888.4|174798.4|174901.2|174811.2|174888.4|174798.4|5
1727957370000|2024-10-03 12:09:30|174881.9|174791.9|174880.5|174790.5|174885.5|174795.5|174876|174786|8
1727957380000|2024-10-03 12:09:40|174880.3|174790.3|174871.4|174781.4|174880.3|174790.3|174870.7|174780.7|6
1727957390000|2024-10-03 12:09:50|174872.2|174782.2|174896|174806|174897.9|174807.9|174872.2|174782.2|12
1727957400000|2024-10-03 12:10:00|174899.3|174809.3|174904.5|174814.5|174904.5|174814.5|174899.3|174809.3|3
1727957410000|2024-10-03 12:10:10|174902.5|174812.5|174902.3|174812.3|174904.3|174814.3|174896.7|174806.7|6
1727957420000|2024-10-03 12:10:20|174902.6|174812.6|174903.6|174813.6|174907.4|174817.4|174900.1|174810.1|7
1727957430000|2024-10-03 12:10:30|174904|174814|174904|174814|174904|174814|174904|174814|1
1727957440000|2024-10-03 12:10:40|174903.9|174813.9|174901|174811|174903.9|174813.9|174899.2|174809.2|4
1727957450000|2024-10-03 12:10:50|174898.5|174808.5|174898.6|174808.6|174900.9|174810.9|174898.2|174808.2|5
1727957460000|2024-10-03 12:11:00|174897.6|174807.6|174980.1|174850.1|174980.7|174859.1|174897.2|174807.2|12
1727957470000|2024-10-03 12:11:10|174980.7|174850.7|174963.2|174873.2|174980.7|174877|174958.7|174848.9|11
1727957480000|2024-10-03 12:11:20|174963.5|174873.5|174994.1|174864.1|174994.9|174878.4|174962|174864.1|9
1727957490000|2024-10-03 12:11:30|174995.8|174865.8|174986.4|174856.4|174997.1|174867.1|174986.4|174856.4|7
1727957500000|2024-10-03 12:11:40|174988.4|174858.4|174942.7|174812.7|174988.4|174890.7|174916.3|174812.7|17
1727957510000|2024-10-03 12:11:50|174942.6|174812.6|174955.3|174825.3|174963.8|174833.8|174914.7|174812.4|10
1727957520000|2024-10-03 12:12:00|174957.6|174827.6|174941.3|174811.3|174961.9|174831.9|174933.9|174803.9|17
1727957530000|2024-10-03 12:12:10|174942.8|174812.8|174927.8|174837.8|174942.8|174837.8|174923.3|174812.8|10
1727957540000|2024-10-03 12:12:20|174928.1|174838.1|174927.8|174837.8|174928.1|174838.1|174925.3|174835.3|6
1727957550000|2024-10-03 12:12:30|174926.6|174836.6|174925.8|174835.8|174926.7|174836.7|174924.6|174834.6|8
1727957560000|2024-10-03 12:12:40|174924|174834|174924.8|174834.8|174925.7|174835.7|174923.4|174833.4|8
1727957570000|2024-10-03 12:12:50|174912.8|174822.8|174931.8|174841.8|174934.5|174844.5|174911|174821|17
1727957580000|2024-10-03 12:13:00|174940.7|174850.7|174961.1|174871.1|174961.1|174871.1|174940.4|174850.4|16
1727957590000|2024-10-03 12:13:10|174957.8|174867.8|174970.1|174880.1|174971.8|174881.8|174957.8|174867.8|17
1727957600000|2024-10-03 12:13:20|174969.7|174879.7|174962.5|174872.5|174969.7|174879.7|174956.1|174866.1|12
1727957610000|2024-10-03 12:13:30|174960.1|174870.1|174961|174871|174963.4|174873.4|174957.7|174867.7|10
1727957620000|2024-10-03 12:13:40|174962.3|174872.3|174968.6|174878.6|174981.7|174880|174955.5|174844.5|16
1727957630000|2024-10-03 12:13:50|174969.7|174879.7|174978.2|174848.2|174978.2|174880|174961.3|174848.2|15
1727957640000|2024-10-03 12:14:00|174981.1|174851.1|174959.3|174869.3|174981.1|174873|174956.7|174848.3|13
1727957650000|2024-10-03 12:14:10|174952.4|174862.4|174950.3|174860.3|174953.5|174863.5|174950.3|174860.3|9
1727957660000|2024-10-03 12:14:20|174949.9|174859.9|174950|174860|174950.1|174860.1|174949.8|174859.8|5
1727957670000|2024-10-03 12:14:30|174950.3|174860.3|174963.5|174873.5|174964.6|174874.6|174949.8|174859.8|12
1727957680000|2024-10-03 12:14:40|174965.3|174875.3|174970.4|174880.4|174990.9|174884.1|174962.3|174860.9|9
1727957690000|2024-10-03 12:14:50|174973.6|174883.6|174970.2|174880.2|174974.1|174884.1|174969.1|174879.1|11
1727957700000|2024-10-03 12:15:00|174965.3|174875.3|174967.6|174877.6|174967.6|174877.6|174965|174875|7
1727957710000|2024-10-03 12:15:10|174966.6|174876.6|174959.9|174869.9|174985.1|174880.3|174959.9|174855|9
1727957720000|2024-10-03 12:15:20|174959.5|174869.5|174959.9|174869.9|174963.9|174873.9|174955.8|174865.8|6
1727957730000|2024-10-03 12:15:30|174966.5|174836.5|174947|174857|174966.8|174859.6|174947|174836.3|8
1727957740000|2024-10-03 12:15:40|174946.5|174856.5|174949.8|174859.8|174950.5|174860.5|174941.4|174851.4|6
1727957750000|2024-10-03 12:15:50|174950|174860|174949|174859|174952|174862|174949|174859|4
1727957760000|2024-10-03 12:16:00|174949.9|174859.9|174949|174859|174949.9|174859.9|174947.2|174857.2|5
1727957770000|2024-10-03 12:16:10|174949.1|174859.1|174949|174859|174949.1|174859.1|174949|174859|2
1727957780000|2024-10-03 12:16:20|174949.8|174859.8|174947.5|174857.5|174949.8|174859.8|174947.5|174857.5|2
1727957790000|2024-10-03 12:16:30|174949.8|174859.8|174954.3|174864.3|174954.3|174864.3|174948.7|174858.7|5
1727957800000|2024-10-03 12:16:40|174955.1|174865.1|174945.9|174855.9|174959.5|174869.5|174943.4|174853.4|12
1727957810000|2024-10-03 12:16:50|174945.7|174855.7|174937|174847|174945.7|174855.7|174937|174847|5
1727957820000|2024-10-03 12:17:00|174936.7|174846.7|174939.8|174849.8|174939.8|174849.8|174936.7|174846.7|3
1727957830000|2024-10-03 12:17:10|174940|174850|174968.2|174878.2|174970.1|174880.1|174940|174850|15
1727957840000|2024-10-03 12:17:20|174967.5|174877.5|174969.4|174879.4|174990|174879.4|174967.5|174859.1|9
1727957850000|2024-10-03 12:17:30|174981.3|174891.3|174981.3|174891.3|174981.3|174891.3|174981.3|174891.3|1
1727957860000|2024-10-03 12:17:40|174981.4|174891.4|174975.8|174885.8|174984.2|174894.2|174974.4|174884.4|4
1727957870000|2024-10-03 12:17:50|174975.9|174885.9|174981|174891|174981|174891|174973.5|174883.5|11
1727957880000|2024-10-03 12:18:00|174984.1|174894.1|174980.9|174890.9|174984.1|174894.1|174980.9|174890.9|3
1727957890000|2024-10-03 12:18:10|174981|174891|174978.1|174888.1|174981|174891|174974.5|174884.5|7
1727957900000|2024-10-03 12:18:20|174975.6|174885.6|174973.3|174883.3|174975.6|174885.6|174972.3|174882.3|3
1727957910000|2024-10-03 12:18:30|174979.7|174889.7|174962.4|174872.4|174979.7|174889.7|174962.4|174872.4|6
1727957920000|2024-10-03 12:18:40|174966|174876|174980.6|174890.6|174980.6|174890.6|174966|174876|5
1727957940000|2024-10-03 12:19:00|174982.8|174892.8|174984.9|174894.9|174984.9|174894.9|174982.8|174892.8|2
1727957950000|2024-10-03 12:19:10|174982.1|174892.1|174982.5|174892.5|174985.2|174895.2|174982.1|174892.1|3
1727957960000|2024-10-03 12:19:20|174985.2|174895.2|174982.5|174892.5|174985.2|174895.2|174982.5|174892.5|2
1727957970000|2024-10-03 12:19:30|174985.2|174895.2|174982.5|174892.5|174985.2|174895.2|174982.5|174892.5|2
1727957980000|2024-10-03 12:19:40|174984.7|174894.7|174984.4|174894.4|174984.7|174894.7|174978.1|174888.1|4
1727957990000|2024-10-03 12:19:50|174982.3|174892.3|174978.9|174888.9|174982.3|174892.3|174978.9|174888.9|2
1727958000000|2024-10-03 12:20:00|174981.6|174891.6|174984.5|174894.5|174984.5|174894.5|174978.8|174888.8|6
1727958010000|2024-10-03 12:20:10|174981.7|174891.7|174982.8|174892.8|174985.4|174895.4|174981.7|174891.7|3
1727958020000|2024-10-03 12:20:20|174978.9|174888.9|174982.3|174892.3|174982.3|174892.3|174978.9|174888.9|2
1727958030000|2024-10-03 12:20:30|174984.6|174894.6|175031.9|174901.9|175032.5|174902.5|174984.6|174880.6|9
1727958040000|2024-10-03 12:20:40|175026.7|174896.7|175027.5|174897.5|175029.9|174899.9|175024.5|174894.5|7
1727958050000|2024-10-03 12:20:50|175029.1|174899.1|175029.1|174899.1|175029.1|174899.1|175029.1|174899.1|1
1727958060000|2024-10-03 12:21:00|175030.3|174900.3|175031.8|174901.8|175031.8|174901.8|175030.1|174900.1|5
1727958070000|2024-10-03 12:21:10|175032.4|174902.4|175098.2|174968.2|175098.2|174968.2|175032.4|174902.4|14
1727958080000|2024-10-03 12:21:20|175096.4|174966.4|175076|174986|175096.5|174986.1|175071.8|174966.4|10
1727958090000|2024-10-03 12:21:30|175076.1|174986.1|175080.3|174990.3|175085|174995|175073.8|174983.8|7
1727958100000|2024-10-03 12:21:40|175084.4|174994.4|175070.3|174980.3|175084.4|174994.4|175070.3|174980.3|9
1727958110000|2024-10-03 12:21:50|175070.7|174980.7|175073|174983|175074.5|174984.5|175070.7|174980.7|6
1727958120000|2024-10-03 12:22:00|175073.4|174983.4|175072.6|174982.6|175074.2|174984.2|175072.1|174982.1|6
1727958130000|2024-10-03 12:22:10|175073.5|174983.5|175073.7|174983.7|175073.7|174983.7|175073.5|174983.5|3
1727958140000|2024-10-03 12:22:20|175075.2|174985.2|175077|174987|175077|174987|175075.2|174985.2|4
1727958150000|2024-10-03 12:22:30|175077.2|174987.2|175077.1|174987.1|175077.2|174987.2|175076.7|174986.7|4
1727958160000|2024-10-03 12:22:40|175077|174987|175075.7|174985.7|175077.2|174987.2|175075.7|174985.7|5
1727958170000|2024-10-03 12:22:50|175077.3|174987.3|175077.3|174987.3|175077.3|174987.3|175077.3|174987.3|1
1727958180000|2024-10-03 12:23:00|175077.2|174987.2|175075.9|174985.9|175077.4|174987.4|175075.9|174985.9|3
1727958190000|2024-10-03 12:23:10|175073.6|174983.6|175073.6|174983.6|175073.6|174983.6|175073.6|174983.6|1
1727958200000|2024-10-03 12:23:20|175073.3|174983.3|175068.5|174978.5|175073.9|174983.9|175064.5|174974.5|8
1727958210000|2024-10-03 12:23:30|175061.2|174971.2|175048.6|174958.6|175061.2|174971.2|175035.4|174915.8|15
1727958220000|2024-10-03 12:23:40|175054.1|174964.1|175051|174961|175054.1|174964.1|175046.8|174956.8|4
1727958230000|2024-10-03 12:23:50|175050.1|174960.1|175054.9|174964.9|175055.2|174965.2|175048|174958|8
1727958240000|2024-10-03 12:24:00|175055.7|174965.7|175056.1|174966.1|175087.3|174973.8|175052.6|174938.5|10
1727958250000|2024-10-03 12:24:10|175056.2|174966.2|175060.3|174970.3|175076.8|174970.3|175056.2|174946.8|5
1727958260000|2024-10-03 12:24:20|175077|174947|175075.8|174945.8|175082.9|174952.9|175073.8|174943.8|12
1727958270000|2024-10-03 12:24:30|175076.9|174946.9|175078.5|174948.5|175083.9|174953.9|175076.9|174946.9|7
1727958280000|2024-10-03 12:24:40|175081.7|174951.7|175082|174952|175082|174952|175078.2|174948.2|3
1727958290000|2024-10-03 12:24:50|175081|174951|175077|174947|175081|174967.2|175057.2|174947|7
1727958300000|2024-10-03 12:25:00|175075.5|174945.5|175043.9|174953.9|175078.9|174957.6|175043.4|174945.5|13
1727958310000|2024-10-03 12:25:10|175044.4|174954.4|175044.2|174954.2|175044.6|174954.6|175044.2|174954.2|5
1727958320000|2024-10-03 12:25:20|175044.6|174954.6|175049.8|174959.8|175049.8|174959.8|175044.4|174954.4|10
1727958330000|2024-10-03 12:25:30|175046.5|174956.5|175049.8|174959.8|175049.8|174959.8|175046.2|174956.2|7
1727958340000|2024-10-03 12:25:40|175044.3|174954.3|175049.1|174959.1|175049.1|174959.1|175044.3|174954.3|6
1727958350000|2024-10-03 12:25:50|175044.5|174954.5|175047.8|174957.8|175047.9|174957.9|175044.5|174954.5|6
1727958360000|2024-10-03 12:26:00|175044.7|174954.7|175055.4|174965.4|175055.4|174965.4|175044.2|174954.2|13
1727958380000|2024-10-03 12:26:20|175053.3|174963.3|175048.9|174958.9|175053.6|174963.6|175048.8|174958.8|7
1727958390000|2024-10-03 12:26:30|175049.1|174959.1|175049.7|174959.7|175051.4|174961.4|175047.7|174957.7|12
1727958400000|2024-10-03 12:26:40|175049.8|174959.8|175050.6|174960.6|175054.4|174964.4|175049.8|174959.8|8
1727958410000|2024-10-03 12:26:50|175047.1|174957.1|175052.4|174962.4|175052.4|174962.4|175047.1|174957.1|5
1727958420000|2024-10-03 12:27:00|175051.5|174961.5|175049.8|174959.8|175051.5|174961.5|175049.8|174959.8|2
1727958430000|2024-10-03 12:27:10|175044.2|174954.2|175051.4|174961.4|175051.4|174961.4|175044.2|174954.2|5
1727958440000|2024-10-03 12:27:20|175049.2|174959.2|175017.4|174927.4|175050.9|174960.9|175017.4|174927.4|4
1727958450000|2024-10-03 12:27:30|175017.5|174927.5|175018.6|174928.6|175022.2|174932.2|175014.2|174924.2|13
1727958460000|2024-10-03 12:27:40|175021.7|174931.7|175021.7|174931.7|175021.7|174931.7|175020.2|174930.2|3
1727958470000|2024-10-03 12:27:50|175020.3|174930.3|175017.8|174927.8|175021.9|174931.9|175017.8|174927.8|4
1727958480000|2024-10-03 12:28:00|175019.4|174929.4|175019.4|174929.4|175019.4|174929.4|175019.4|174929.4|1
1727958490000|2024-10-03 12:28:10|175019.5|174929.5|175030.8|174900.8|175032.6|174929.5|175017|174898.4|8
1727958500000|2024-10-03 12:28:20|175028.8|174898.8|175028.9|174898.9|175032.5|174902.5|175028.8|174898.8|6
1727958510000|2024-10-03 12:28:30|175026.9|174896.9|175028.8|174898.8|175028.9|174898.9|175026.9|174896.9|3
1727958520000|2024-10-03 12:28:40|175030.6|174900.6|175033.8|174903.8|175033.8|174903.8|175030.4|174900.4|4
1727958530000|2024-10-03 12:28:50|175035.4|174905.4|175030.1|174900.1|175042.6|174912.6|175029.8|174899.8|18
1727958540000|2024-10-03 12:29:00|175029.4|174899.4|175033.4|174903.4|175033.4|174903.4|175028.1|174898.1|11
1727958550000|2024-10-03 12:29:10|175034.2|174904.2|175032.3|174902.3|175034.8|174904.8|175027.9|174897.9|18
1727958560000|2024-10-03 12:29:20|175033|174903|175046.5|174916.5|175046.5|174916.5|175031.5|174901.5|28
1727958570000|2024-10-03 12:29:30|175047.1|174917.1|175049.3|174919.3|175053.5|174923.5|175044.3|174914.3|12
1727958580000|2024-10-03 12:29:40|175046.1|174916.1|175058.4|174928.4|175060.2|174930.2|175046.1|174916.1|8
1727958590000|2024-10-03 12:29:50|175053.8|174923.8|175067.3|174937.3|175067.3|174937.3|175046.7|174916.7|18
1727958600000|2024-10-03 12:30:00|175060.9|174930.9|174978|174848|175112.1|174930.9|174972.2|174815.5|12
1727958610000|2024-10-03 12:30:10|174974.7|174844.7|175041.2|174911.2|175042.7|174912.7|174974.7|174844.7|34
1727958620000|2024-10-03 12:30:20|175037.7|174907.7|175022.2|174892.2|175049.9|174919.9|175008.5|174878.5|34
1727958630000|2024-10-03 12:30:30|175020.7|174890.7|174999.8|174869.8|175050.6|174920.6|174999.8|174869.8|21
1727958640000|2024-10-03 12:30:40|174988.4|174858.4|175072.3|174942.3|175072.3|174942.3|174976.9|174846.9|28
1727958650000|2024-10-03 12:30:50|175061.6|174931.6|175050.2|174920.2|175061.6|174931.6|175032.6|174902.6|14
1727958660000|2024-10-03 12:31:00|175050.7|174920.7|175047.7|174917.7|175056.3|174926.3|175047|174917|22
1727958670000|2024-10-03 12:31:10|175047.1|174917.1|174976.4|174846.4|175047.2|174917.2|174974.5|174844.5|31
1727958680000|2024-10-03 12:31:20|174981.8|174851.8|174979.2|174849.2|174987.8|174857.8|174979.2|174849.2|18
1727958690000|2024-10-03 12:31:30|174979|174849|174981.8|174851.8|174984.9|174854.9|174978.8|174848.8|6
1727958700000|2024-10-03 12:31:40|174986|174856|174999.7|174869.7|175004.6|174874.6|174977.9|174847.9|18
1727958710000|2024-10-03 12:31:50|175002.6|174872.6|174989.4|174859.4|175009.2|174879.2|174983.3|174853.3|28
1727958720000|2024-10-03 12:32:00|174990.2|174860.2|174998.7|174868.7|175005.4|174875.4|174986.5|174856.5|24
1727958730000|2024-10-03 12:32:10|174994.5|174864.5|174991.4|174861.4|174999.7|174869.7|174981.8|174851.8|24
1727958740000|2024-10-03 12:32:20|174991.1|174861.1|174990.5|174860.5|174996.5|174866.5|174984.4|174854.4|21
1727958750000|2024-10-03 12:32:30|174984.6|174854.6|174979.7|174849.7|174993.8|174863.8|174973.6|174843.6|25
1727958760000|2024-10-03 12:32:40|174981.5|174851.5|174986.4|174856.4|174992.7|174862.7|174980.6|174850.6|23
1727958770000|2024-10-03 12:32:50|174987.6|174857.6|174981.9|174851.9|174992.3|174862.3|174980.2|174850.2|22
1727958780000|2024-10-03 12:33:00|174982.4|174852.4|175021.1|174891.1|175021.1|174891.1|174982.4|174852.4|15
1727958790000|2024-10-03 12:33:10|175022.9|174892.9|175024.1|174894.1|175024.1|174894.1|175022|174892|7
1727958800000|2024-10-03 12:33:20|175024.3|174894.3|175065.6|174935.6|175073.8|174943.8|175024.1|174894.1|19
1727958810000|2024-10-03 12:33:30|175060.3|174930.3|175043.6|174913.6|175070.2|174940.2|175043.6|174913.6|23
1727958820000|2024-10-03 12:33:40|175044.1|174914.1|175064.8|174934.8|175064.8|174934.8|175044.1|174914.1|18
1727958830000|2024-10-03 12:33:50|175068.8|174938.8|175104|174974|175104|174974|175066.3|174936.3|14
1727958840000|2024-10-03 12:34:00|175106|174976|175067.8|174937.8|175132.1|175002.1|175067.3|174937.3|20
1727958850000|2024-10-03 12:34:10|175065.5|174935.5|175097.6|174967.6|175104.9|174974.9|175064|174934|33
1727958860000|2024-10-03 12:34:20|175093.1|174963.1|175091.2|174961.2|175108.8|174978.8|175089.5|174959.5|28
1727958870000|2024-10-03 12:34:30|175091.1|174961.1|175132.8|175002.8|175132.8|175002.8|175090.4|174960.4|23
1727958880000|2024-10-03 12:34:40|175128.2|174998.2|175140|175010|175142.9|175012.9|175118.4|174988.4|16
1727958890000|2024-10-03 12:34:50|175140.2|175010.2|175130.4|175000.4|175140.2|175010.2|175130.4|175000.4|12
1727958900000|2024-10-03 12:35:00|175139.3|175009.3|175134.6|175004.6|175139.3|175009.3|175132.5|175002.5|13
1727958910000|2024-10-03 12:35:10|175110.6|175020.6|175105|175015|175110.9|175020.9|175102.7|175012.7|18
1727958920000|2024-10-03 12:35:20|175104.9|175014.9|175107|175017|175107|175017|175104.9|175014.9|9
1727958930000|2024-10-03 12:35:30|175108.7|175018.7|175247.9|175157.9|175275.6|175157.9|175108.7|175018.7|20
1727958940000|2024-10-03 12:35:40|175243.2|175113.2|175271.7|175141.7|175289.7|175176.9|175224.9|175113.2|35
1727958950000|2024-10-03 12:35:50|175256.2|175126.2|175279.7|175149.7|175282.1|175152.1|175254.1|175124.1|24
1727958960000|2024-10-03 12:36:00|175279.9|175149.9|175274.8|175144.8|175310.1|175180.1|175264.3|175134.3|27
1727958970000|2024-10-03 12:36:10|175264.4|175134.4|175243.5|175113.5|175265.2|175135.2|175231.5|175101.5|18
1727958980000|2024-10-03 12:36:20|175213.8|175123.8|175180.9|175050.9|175213.8|175123.8|175179.5|175049.5|17
1727958990000|2024-10-03 12:36:30|175181.4|175051.4|175181.5|175091.5|175188.9|175092.1|175140.7|175033.1|20
1727959000000|2024-10-03 12:36:40|175181.1|175091.1|175171.2|175081.2|175181.1|175091.1|175171.2|175081.2|12
1727959010000|2024-10-03 12:36:50|175173.1|175083.1|175166.6|175076.6|175177.6|175087.6|175161.1|175071.1|10
1727959020000|2024-10-03 12:37:00|175169.2|175079.2|175233.7|175103.7|175237.3|175128.2|175167.9|175077.9|14
1727959030000|2024-10-03 12:37:10|175234.7|175104.7|175334.4|175204.4|175341.2|175211.2|175234.7|175104.7|15
1727959040000|2024-10-03 12:37:20|175317.8|175187.8|175308.1|175178.1|175317.8|175187.8|175306.3|175176.3|24
1727959050000|2024-10-03 12:37:30|175287.3|175197.3|175231|175141|175292.2|175202.2|175223.8|175133.8|25
1727959060000|2024-10-03 12:37:40|175231.5|175141.5|175183.5|175093.5|175236.9|175146.9|175182.3|175092.3|22
1727959070000|2024-10-03 12:37:50|175185.5|175095.5|175181.6|175091.6|175186.3|175096.3|175148|175058|13
1727959080000|2024-10-03 12:38:00|175183.9|175093.9|175182.4|175092.4|175183.9|175093.9|175151.4|175061.4|26
1727959090000|2024-10-03 12:38:10|175187.3|175097.3|175216.3|175126.3|175224.5|175134.5|175187.3|175097.3|16
1727959100000|2024-10-03 12:38:20|175217.2|175127.2|175204.1|175114.1|175219.9|175129.9|175204.1|175114.1|10
1727959110000|2024-10-03 12:38:30|175205|175115|175209.4|175119.4|175209.4|175119.4|175204.3|175114.3|6
1727959120000|2024-10-03 12:38:40|175207.4|175117.4|175203.1|175113.1|175210.8|175120.8|175202.7|175112.7|8
1727959130000|2024-10-03 12:38:50|175203|175113|175211.8|175121.8|175218.3|175128.3|175201.9|175111.9|16
1727959140000|2024-10-03 12:39:00|175208.8|175118.8|175135|175045|175211.8|175121.8|175130.3|175040.3|12
1727959150000|2024-10-03 12:39:10|175136.3|175046.3|175138.3|175048.3|175138.3|175048.3|175128.7|175038.7|6
1727959160000|2024-10-03 12:39:20|175136|175046|175200.1|175070.1|175203.4|175073.4|175136|175046|10
1727959170000|2024-10-03 12:39:30|175183.3|175093.3|175147.7|175057.7|175190.9|175100.9|175142.1|175052.1|16
1727959180000|2024-10-03 12:39:40|175150.5|175060.5|175216.7|175126.7|175216.7|175126.7|175150.5|175060.5|19
1727959190000|2024-10-03 12:39:50|175211.4|175121.4|175228.9|175138.9|175228.9|175138.9|175211.4|175121.4|10
1727959200000|2024-10-03 12:40:00|175230.8|175140.8|175286.7|175196.7|175286.7|175196.7|175230.8|175140.8|12
1727959210000|2024-10-03 12:40:10|175291|175201|175298.8|175168.8|175323.7|175209.2|175289.8|175168.8|17
1727959220000|2024-10-03 12:40:20|175297.9|175167.9|175315.9|175185.9|175321.4|175191.4|175294.1|175164.1|15
1727959230000|2024-10-03 12:40:30|175310.8|175180.8|175270.6|175140.6|175310.8|175180.8|175270.6|175140.6|15
1727959240000|2024-10-03 12:40:40|175270.5|175140.5|175272.9|175142.9|175274.2|175144.2|175269.2|175139.2|12
1727959250000|2024-10-03 12:40:50|175273.7|175143.7|175170|175080|175273.7|175143.7|175169|175079|22
1727959260000|2024-10-03 12:41:00|175159.2|175069.2|175215.3|175125.3|175215.3|175125.3|175158.1|175068.1|11
1727959270000|2024-10-03 12:41:10|175223.1|175133.1|175228.6|175138.6|175234.2|175144.2|175223.1|175133.1|15
1727959280000|2024-10-03 12:41:20|175228.9|175138.9|175239.6|175149.6|175241.6|175151.6|175228.9|175138.9|9
1727959290000|2024-10-03 12:41:30|175238.9|175148.9|175238.4|175148.4|175238.9|175148.9|175238.4|175148.4|2
1727959300000|2024-10-03 12:41:40|175237|175147|175241.5|175151.5|175241.5|175151.5|175236.3|175146.3|6
1727959310000|2024-10-03 12:41:50|175260.5|175170.5|175244.5|175154.5|175260.5|175170.5|175237.2|175147.2|10
1727959320000|2024-10-03 12:42:00|175249.1|175159.1|175234.9|175144.9|175249.5|175159.5|175234.3|175144.3|16
1727959330000|2024-10-03 12:42:10|175235|175145|175242.1|175152.1|175242.1|175152.1|175235|175145|6
1727959340000|2024-10-03 12:42:20|175249.9|175159.9|175271.1|175181.1|175282|175192|175245.7|175155.7|16
1727959350000|2024-10-03 12:42:30|175274.3|175184.3|175281|175191|175286.7|175196.7|175274.3|175184.3|11
1727959360000|2024-10-03 12:42:40|175282.3|175192.3|175289.4|175199.4|175289.8|175199.8|175282.3|175192.3|5
1727959370000|2024-10-03 12:42:50|175289.9|175199.9|175269|175179|175296.4|175206.4|175265.7|175175.7|13
1727959380000|2024-10-03 12:43:00|175270.4|175180.4|175253.8|175163.8|175272.8|175182.8|175253|175163|15
1727959390000|2024-10-03 12:43:10|175251.3|175161.3|175254.9|175164.9|175257.4|175167.4|175251.3|175161.3|9
1727959400000|2024-10-03 12:43:20|175258|175168|175254.8|175164.8|175268.5|175178.5|175254.4|175164.4|13
1727959410000|2024-10-03 12:43:30|175247|175157|175258.3|175168.3|175260.5|175170.5|175247|175157|9
1727959420000|2024-10-03 12:43:40|175258.2|175168.2|175258.2|175168.2|175258.2|175168.2|175258.2|175168.2|1
1727959430000|2024-10-03 12:43:50|175259.9|175169.9|175256.7|175166.7|175260|175170|175254.5|175164.5|8
1727959440000|2024-10-03 12:44:00|175254.7|175164.7|175256.6|175166.6|175272.2|175182.2|175254.7|175164.7|13
1727959450000|2024-10-03 12:44:10|175253.1|175163.1|175255.7|175165.7|175255.7|175165.7|175253.1|175163.1|3
1727959460000|2024-10-03 12:44:20|175255.4|175165.4|175252.8|175162.8|175260.6|175170.6|175252.8|175162.8|9
1727959470000|2024-10-03 12:44:30|175251.3|175161.3|175250.9|175160.9|175251.8|175161.8|175248.8|175158.8|5
1727959480000|2024-10-03 12:44:40|175248.5|175158.5|175180.9|175090.9|175248.5|175158.5|175177|175087|20
1727959490000|2024-10-03 12:44:50|175179.1|175089.1|175187.3|175097.3|175188.9|175098.9|175179.1|175089.1|11
1727959500000|2024-10-03 12:45:00|175185.2|175095.2|175190.7|175100.7|175210.5|175120.5|175185.2|175095.2|14
1727959510000|2024-10-03 12:45:10|175189.7|175099.7|175191.5|175101.5|175203.6|175113.6|175188.8|175098.8|17
1727959520000|2024-10-03 12:45:20|175191.3|175101.3|175202.1|175112.1|175204.5|175114.5|175191.3|175101.3|9
1727959530000|2024-10-03 12:45:30|175200|175110|175158.5|175068.5|175200|175110|175155.8|175065.8|20
1727959540000|2024-10-03 12:45:40|175158.1|175068.1|175147.9|175057.9|175161.1|175071.1|175146.1|175056.1|23
1727959550000|2024-10-03 12:45:50|175145.7|175055.7|175138.4|175048.4|175145.7|175055.7|175138.4|175048.4|7
1727959560000|2024-10-03 12:46:00|175140.1|175050.1|175135.6|175045.6|175140.1|175050.1|175135.6|175045.6|14
1727959570000|2024-10-03 12:46:10|175136.3|175046.3|175138.3|175048.3|175138.3|175048.3|175133.6|175043.6|9
1727959580000|2024-10-03 12:46:20|175139.2|175049.2|175096.7|175006.7|175139.2|175049.2|175090.7|175000.7|28
1727959590000|2024-10-03 12:46:30|175105|175015|175126.4|175036.4|175129.9|175039.9|175105|175015|17
1727959600000|2024-10-03 12:46:40|175129.3|175039.3|175220|175130|175221.4|175131.4|175126.6|175036.6|22
1727959610000|2024-10-03 12:46:50|175239.1|175149.1|175303.3|175173.3|175303.6|175173.6|175239.1|175149.1|15
1727959620000|2024-10-03 12:47:00|175304.4|175174.4|175301.6|175211.6|175315.6|175216.5|175297.2|175174.4|17
1727959630000|2024-10-03 12:47:10|175301.8|175211.8|175304.7|175214.7|175305.1|175215.1|175300.8|175210.8|14
1727959640000|2024-10-03 12:47:20|175306.4|175216.4|175303.5|175213.5|175306.4|175216.4|175303.1|175213.1|7
1727959650000|2024-10-03 12:47:30|175306.6|175216.6|175301.4|175211.4|175306.6|175216.6|175299.8|175209.8|18
1727959660000|2024-10-03 12:47:40|175307|175217|175324.5|175234.5|175324.5|175234.5|175307|175217|13
1727959670000|2024-10-03 12:47:50|175325.2|175235.2|175327.4|175237.4|175332.2|175242.2|175325.2|175235.2|10
1727959680000|2024-10-03 12:48:00|175324|175234|175371.8|175281.8|175377.6|175287.6|175319.2|175229.2|18
1727959690000|2024-10-03 12:48:10|175374.1|175284.1|175355.9|175265.9|175374.1|175284.1|175355.9|175265.9|25
1727959700000|2024-10-03 12:48:20|175354.5|175264.5|175332.8|175202.8|175354.5|175264.5|175332.8|175202.8|19
1727959710000|2024-10-03 12:48:30|175332.7|175202.7|175335.9|175205.9|175337.6|175207.6|175331.7|175201.7|11
1727959720000|2024-10-03 12:48:40|175340.2|175210.2|175355.8|175225.8|175358|175240.6|175330.6|175209.5|14
1727959730000|2024-10-03 12:48:50|175319|175229|175336.2|175246.2|175337.7|175247.7|175317|175227|17
1727959740000|2024-10-03 12:49:00|175334.4|175244.4|175239.7|175149.7|175334.4|175244.4|175228|175138|28
1727959750000|2024-10-03 12:49:10|175236.7|175146.7|175098.7|174968.7|175236.7|175146.7|175098.7|174968.7|33
1727959760000|2024-10-03 12:49:20|175105.3|174975.3|175136.2|175046.2|175140.1|175050.1|175055.4|174962.5|28
1727959770000|2024-10-03 12:49:30|175167.3|175077.3|175205.6|175115.6|175211.7|175121.7|175167.3|175077.3|14
1727959780000|2024-10-03 12:49:40|175216.8|175126.8|175230|175140|175238|175148|175215.7|175125.7|18
1727959790000|2024-10-03 12:49:50|175231|175141|175226.1|175136.1|175234.2|175144.2|175225.1|175135.1|15
1727959800000|2024-10-03 12:50:00|175227|175137|175216.3|175126.3|175227.6|175137.6|175214.4|175124.4|15
1727959810000|2024-10-03 12:50:10|175215.4|175125.4|175192.4|175102.4|175215.4|175125.4|175185.2|175095.2|15
1727959820000|2024-10-03 12:50:20|175191.5|175101.5|175172.6|175082.6|175191.5|175101.5|175164.7|175074.7|15
1727959830000|2024-10-03 12:50:30|175174.3|175084.3|175167|175077|175178.5|175088.5|175167|175077|14
1727959840000|2024-10-03 12:50:40|175166.9|175076.9|175178.5|175088.5|175178.5|175088.5|175148.9|175058.9|13
1727959850000|2024-10-03 12:50:50|175177|175087|175185.2|175095.2|175186.2|175096.2|175177|175087|10
1727959860000|2024-10-03 12:51:00|175187|175097|175172.3|175082.3|175191.3|175101.3|175170.7|175080.7|16
1727959870000|2024-10-03 12:51:10|175177.7|175087.7|175223.2|175133.2|175226.9|175136.9|175173.6|175083.6|18
1727959880000|2024-10-03 12:51:20|175225|175135|175232.3|175142.3|175238.2|175148.2|175212.5|175122.5|23
1727959890000|2024-10-03 12:51:30|175234.3|175144.3|175231.5|175141.5|175241.4|175151.4|175231.5|175141.5|15
1727959900000|2024-10-03 12:51:40|175227.7|175137.7|175221.8|175131.8|175228.5|175138.5|175221.8|175131.8|8
1727959910000|2024-10-03 12:51:50|175221.9|175131.9|175226|175136|175226|175136|175213.2|175123.2|13
1727959920000|2024-10-03 12:52:00|175234.5|175144.5|175230.7|175140.7|175239.8|175149.8|175227.8|175137.8|11
1727959930000|2024-10-03 12:52:10|175233.8|175143.8|175224.5|175134.5|175240.8|175150.8|175224.5|175134.5|11
1727959940000|2024-10-03 12:52:20|175222.9|175132.9|175231.2|175141.2|175231.2|175141.2|175222.1|175132.1|8
1727959950000|2024-10-03 12:52:30|175240.1|175150.1|175240.3|175150.3|175259.8|175169.8|175231.6|175141.6|16
1727959960000|2024-10-03 12:52:40|175239.3|175149.3|175229.6|175139.6|175239.3|175149.3|175229.6|175139.6|8
1727959970000|2024-10-03 12:52:50|175231.3|175141.3|175227.2|175137.2|175231.9|175141.9|175227.2|175137.2|8
1727959980000|2024-10-03 12:53:00|175230.6|175140.6|175241.2|175151.2|175255.8|175165.8|175230.6|175140.6|10
1727959990000|2024-10-03 12:53:10|175243.3|175153.3|175280.2|175190.2|175284.6|175194.6|175243.3|175153.3|15
1727960000000|2024-10-03 12:53:20|175280.4|175190.4|175309.1|175219.1|175309.1|175219.1|175280.2|175190.2|13
1727960010000|2024-10-03 12:53:30|175309.4|175219.4|175305.9|175215.9|175309.4|175219.4|175298.4|175208.4|13
1727960020000|2024-10-03 12:53:40|175307.6|175217.6|175339|175249|175339|175249|175307.6|175217.6|12
1727960030000|2024-10-03 12:53:50|175338|175248|175338.6|175248.6|175345.1|175255.1|175337.9|175247.9|6
1727960040000|2024-10-03 12:54:00|175337.8|175247.8|175329.6|175239.6|175344.2|175254.2|175329.4|175239.4|11
1727960050000|2024-10-03 12:54:10|175331.4|175241.4|175316.8|175226.8|175331.4|175241.4|175314.5|175224.5|5
1727960060000|2024-10-03 12:54:20|175320.4|175230.4|175312.7|175222.7|175321.6|175231.6|175310.8|175220.8|12
1727960070000|2024-10-03 12:54:30|175310.9|175220.9|175319.1|175229.1|175319.1|175229.1|175310|175220|7
1727960080000|2024-10-03 12:54:40|175319|175229|175344.4|175254.4|175344.4|175254.4|175316.9|175226.9|14
1727960090000|2024-10-03 12:54:50|175346.8|175256.8|175345.2|175255.2|175348.3|175258.3|175343.2|175253.2|9
1727960100000|2024-10-03 12:55:00|175346.8|175256.8|175345.6|175255.6|175346.8|175256.8|175345.3|175255.3|5
1727960110000|2024-10-03 12:55:10|175347|175257|175346|175256|175348.6|175258.6|175345.5|175255.5|10
1727960120000|2024-10-03 12:55:20|175345.8|175255.8|175339.6|175249.6|175350.7|175260.7|175339.6|175249.6|10
1727960130000|2024-10-03 12:55:30|175338|175248|175274.2|175184.2|175338|175248|175264.9|175174.9|14
1727960140000|2024-10-03 12:55:40|175279.7|175189.7|175293.1|175203.1|175293.1|175203.1|175279.7|175189.7|8
1727960150000|2024-10-03 12:55:50|175290.7|175200.7|175281.6|175191.6|175296.1|175206.1|175281.6|175191.6|12
1727960160000|2024-10-03 12:56:00|175279.8|175189.8|175318.4|175228.4|175323.1|175233.1|175279.8|175189.8|12
1727960170000|2024-10-03 12:56:10|175315.7|175225.7|175325.2|175235.2|175325.2|175235.2|175315.7|175225.7|6
1727960180000|2024-10-03 12:56:20|175325|175235|175340.6|175250.6|175344.4|175254.4|175325|175235|13
1727960190000|2024-10-03 12:56:30|175339.1|175249.1|175352.3|175262.3|175355.6|175265.6|175339.1|175249.1|19
1727960200000|2024-10-03 12:56:40|175350.6|175260.6|175351.6|175261.6|175355.1|175265.1|175350.6|175260.6|11
1727960210000|2024-10-03 12:56:50|175352.7|175262.7|175337.5|175247.5|175352.7|175262.7|175335.9|175245.9|11
1727960220000|2024-10-03 12:57:00|175342.2|175252.2|175360.5|175270.5|175361.5|175271.5|175342.2|175252.2|15
1727960230000|2024-10-03 12:57:10|175358.8|175268.8|175351.4|175261.4|175358.8|175268.8|175348.4|175258.4|11
1727960240000|2024-10-03 12:57:20|175353.2|175263.2|175356.2|175266.2|175357.2|175267.2|175351.7|175261.7|13
1727960250000|2024-10-03 12:57:30|175355.1|175265.1|175356.3|175266.3|175359.8|175269.8|175351.7|175261.7|13
1727960260000|2024-10-03 12:57:40|175358.4|175268.4|175357.5|175267.5|175358.4|175268.4|175352.3|175262.3|11
1727960270000|2024-10-03 12:57:50|175361.5|175271.5|175351.4|175261.4|175361.5|175271.5|175351.3|175261.3|10
1727960280000|2024-10-03 12:58:00|175348.8|175258.8|175356.4|175266.4|175356.4|175266.4|175347.1|175257.1|15
1727960290000|2024-10-03 12:58:10|175361.8|175271.8|175354|175264|175361.8|175271.8|175352.6|175262.6|15
1727960300000|2024-10-03 12:58:20|175354.1|175264.1|175353|175263|175356.7|175266.7|175353|175263|7
1727960310000|2024-10-03 12:58:30|175355|175265|175351.9|175261.9|175355|175265|175351.7|175261.7|8
1727960320000|2024-10-03 12:58:40|175353.1|175263.1|175339.5|175249.5|175354.8|175264.8|175336.3|175246.3|7
1727960330000|2024-10-03 12:58:50|175339.7|175249.7|175336.9|175246.9|175339.8|175249.8|175335.2|175245.2|10
1727960340000|2024-10-03 12:59:00|175339.7|175249.7|175358.7|175268.7|175359.1|175269.1|175339.7|175249.7|15
1727960350000|2024-10-03 12:59:10|175357.4|175267.4|175373|175283|175376.5|175286.5|175357.4|175267.4|11
1727960360000|2024-10-03 12:59:20|175378.9|175288.9|175401|175311|175403.3|175313.3|175378.9|175288.9|22
1727960370000|2024-10-03 12:59:30|175398|175308|175410.4|175320.4|175410.4|175320.4|175389.2|175299.2|13
1727960380000|2024-10-03 12:59:40|175404.3|175314.3|175415.2|175325.2|175418|175328|175404.3|175314.3|18
1727960390000|2024-10-03 12:59:50|175415.3|175325.3|175471.1|175381.1|175510.6|175420.6|175415.3|175325.3|22
1727960400000|2024-10-03 13:00:00|175470.3|175380.3|175479|175389|175482.3|175392.3|175468.3|175378.3|17
1727960410000|2024-10-03 13:00:10|175477.1|175387.1|175498.2|175408.2|175503.5|175413.5|175477.1|175387.1|15
1727960420000|2024-10-03 13:00:20|175500.3|175410.3|175443.3|175353.3|175500.3|175410.3|175443.3|175353.3|16
1727960430000|2024-10-03 13:00:30|175440.4|175350.4|175425.2|175335.2|175440.4|175350.4|175425.2|175335.2|14
1727960440000|2024-10-03 13:00:40|175426.5|175336.5|175426.1|175336.1|175429|175339|175420.8|175330.8|14
1727960450000|2024-10-03 13:00:50|175424.3|175334.3|175429.1|175339.1|175432.9|175342.9|175420.3|175330.3|16
1727960460000|2024-10-03 13:01:00|175431.6|175341.6|175435.4|175345.4|175435.4|175345.4|175424.1|175334.1|16
1727960470000|2024-10-03 13:01:10|175433.6|175343.6|175430.1|175340.1|175433.6|175343.6|175427.7|175337.7|9
1727960480000|2024-10-03 13:01:20|175428.8|175338.8|175428.9|175338.9|175434.3|175344.3|175427.2|175337.2|13
1727960490000|2024-10-03 13:01:30|175420.8|175330.8|175419.7|175329.7|175421.9|175331.9|175413.6|175323.6|16
1727960500000|2024-10-03 13:01:40|175421.2|175331.2|175440.6|175310.6|175440.6|175338.3|175390.1|175276.8|15
1727960510000|2024-10-03 13:01:50|175440.1|175310.1|175436.3|175306.3|175442.7|175312.7|175435.9|175305.9|19
1727960520000|2024-10-03 13:02:00|175437.4|175307.4|175461.2|175331.2|175465.6|175335.6|175436.8|175306.8|14
1727960530000|2024-10-03 13:02:10|175461|175331|175438.3|175348.3|175461|175348.3|175430.4|175331|9
1727960540000|2024-10-03 13:02:20|175435|175345|175456.2|175366.2|175456.2|175366.2|175434.4|175344.4|9
1727960550000|2024-10-03 13:02:30|175456.5|175366.5|175453.8|175363.8|175456.9|175366.9|175453.8|175363.8|4
1727960560000|2024-10-03 13:02:40|175456.4|175366.4|175450|175360|175456.7|175366.7|175449.7|175359.7|10
1727960570000|2024-10-03 13:02:50|175445.3|175355.3|175451.9|175361.9|175456.3|175366.3|175442.7|175352.7|12
1727960580000|2024-10-03 13:03:00|175452.7|175362.7|175448.6|175358.6|175456.9|175366.9|175445.9|175355.9|16
1727960590000|2024-10-03 13:03:10|175448.7|175358.7|175421|175331|175452.9|175362.9|175421|175331|10
1727960600000|2024-10-03 13:03:20|175421.6|175331.6|175424.5|175334.5|175435.9|175345.9|175418.8|175328.8|16
1727960610000|2024-10-03 13:03:30|175422.7|175332.7|175423.9|175333.9|175425.4|175335.4|175419.5|175329.5|14
1727960620000|2024-10-03 13:03:40|175420|175330|175414.2|175324.2|175422.6|175332.6|175414.2|175324.2|17
1727960630000|2024-10-03 13:03:50|175416.4|175326.4|175427.5|175337.5|175427.5|175337.5|175416.4|175326.4|8
1727960640000|2024-10-03 13:04:00|175430.9|175340.9|175419.1|175329.1|175432.4|175342.4|175416.7|175326.7|13
1727960650000|2024-10-03 13:04:10|175423.3|175333.3|175408.8|175318.8|175426.4|175336.4|175404.7|175314.7|19
1727960660000|2024-10-03 13:04:20|175405.9|175315.9|175412.2|175322.2|175412.8|175322.8|175405.4|175315.4|13
1727960670000|2024-10-03 13:04:30|175422.2|175332.2|175417.5|175327.5|175422.2|175332.2|175381.8|175291.8|14
1727960680000|2024-10-03 13:04:40|175414.7|175324.7|175417.8|175327.8|175433.2|175343.2|175414.7|175324.7|14
1727960690000|2024-10-03 13:04:50|175417.1|175327.1|175419.7|175329.7|175426.4|175336.4|175415.8|175325.8|15
1727960700000|2024-10-03 13:05:00|175424.6|175334.6|175411.5|175321.5|175424.6|175334.6|175410.8|175320.8|11
1727960710000|2024-10-03 13:05:10|175423.5|175333.5|175454|175324|175456|175333.5|175412.8|175322.8|15
1727960720000|2024-10-03 13:05:20|175453.8|175323.8|175464|175334|175464.2|175334.2|175453.8|175323.8|13
1727960730000|2024-10-03 13:05:30|175463.6|175333.6|175529.2|175399.2|175530|175400|175463.6|175333.6|17
1727960740000|2024-10-03 13:05:40|175529.3|175399.3|175547.3|175417.3|175548.1|175418.1|175529.3|175399.3|16
1727960750000|2024-10-03 13:05:50|175544.7|175414.7|175564.1|175434.1|175568.7|175438.7|175544.4|175414.4|17
1727960760000|2024-10-03 13:06:00|175564.6|175434.6|175570.1|175440.1|175571.4|175441.4|175558.7|175428.7|17
1727960770000|2024-10-03 13:06:10|175570.7|175440.7|175576.1|175486.1|175580.1|175490.1|175566.9|175440.7|10
1727960780000|2024-10-03 13:06:20|175575.7|175485.7|175575.6|175485.6|175575.7|175485.7|175575.6|175485.6|2
1727960790000|2024-10-03 13:06:30|175575.2|175485.2|175577.4|175487.4|175577.4|175487.4|175575.2|175485.2|3
1727960800000|2024-10-03 13:06:40|175575.3|175485.3|175568.6|175478.6|175575.3|175485.3|175568.6|175478.6|6
1727960810000|2024-10-03 13:06:50|175570.9|175480.9|175575.3|175485.3|175575.3|175485.3|175568.6|175478.6|7
1727960820000|2024-10-03 13:07:00|175575.8|175485.8|175588.8|175498.8|175588.8|175498.8|175575.8|175485.8|6
1727960830000|2024-10-03 13:07:10|175585.1|175495.1|175585|175495|175585.1|175495.1|175580.2|175490.2|7
1727960840000|2024-10-03 13:07:20|175582.1|175492.1|175572.7|175482.7|175585|175495|175566.2|175476.2|7
1727960850000|2024-10-03 13:07:30|175554.4|175464.4|175539|175449|175554.4|175464.4|175535.4|175445.4|7
1727960860000|2024-10-03 13:07:40|175539.9|175449.9|175536.1|175446.1|175539.9|175449.9|175535.9|175445.9|6
1727960870000|2024-10-03 13:07:50|175535.4|175445.4|175564|175474|175564|175474|175515.2|175425.2|15
1727960880000|2024-10-03 13:08:00|175563.6|175473.6|175559.4|175469.4|175563.6|175473.6|175555.6|175465.6|7
1727960890000|2024-10-03 13:08:10|175559.3|175469.3|175565.8|175475.8|175565.8|175475.8|175554.6|175464.6|6
1727960900000|2024-10-03 13:08:20|175573.2|175483.2|175576.8|175486.8|175576.8|175486.8|175570.3|175480.3|7
1727960920000|2024-10-03 13:08:40|175580.4|175490.4|175584.7|175494.7|175584.7|175494.7|175580.4|175490.4|3
1727960930000|2024-10-03 13:08:50|175579.6|175489.6|175579.7|175489.7|175579.7|175489.7|175570.2|175480.2|7
1727960940000|2024-10-03 13:09:00|175555|175465|175545.8|175455.8|175555|175465|175544.2|175454.2|7
1727960950000|2024-10-03 13:09:10|175545.9|175455.9|175570.3|175480.3|175570.6|175480.6|175545.9|175455.9|15
1727960960000|2024-10-03 13:09:20|175569.9|175479.9|175569.9|175479.9|175570.6|175480.6|175569.9|175479.9|5
1727960970000|2024-10-03 13:09:30|175569.8|175479.8|175545.8|175455.8|175569.8|175479.8|175545.8|175455.8|15
1727960980000|2024-10-03 13:09:40|175545.9|175455.9|175565.8|175435.8|175567.2|175455.9|175545.9|175429.2|13
1727960990000|2024-10-03 13:09:50|175565.9|175435.9|175535.6|175445.6|175565.9|175451.6|175535.6|175426.3|12
1727961000000|2024-10-03 13:10:00|175534.8|175444.8|175530.4|175440.4|175538.4|175448.4|175530.4|175440.4|8
1727961010000|2024-10-03 13:10:10|175534.8|175444.8|175534.4|175444.4|175535.7|175445.7|175530.8|175440.8|7
1727961020000|2024-10-03 13:10:20|175554|175424|175536.1|175446.1|175556|175449|175535.3|175424|10
1727961030000|2024-10-03 13:10:30|175535.6|175445.6|175530.2|175440.2|175535.6|175445.6|175530.2|175440.2|2
1727961040000|2024-10-03 13:10:40|175528.5|175438.5|175561.8|175431.8|175562|175438.5|175528.5|175402.7|13
1727961050000|2024-10-03 13:10:50|175560.5|175430.5|175563|175433|175563|175433|175560.5|175430.5|7
1727961060000|2024-10-03 13:11:00|175562.7|175432.7|175564|175434|175564|175434|175562.2|175432.2|10
1727961070000|2024-10-03 13:11:10|175564.3|175434.3|175568.4|175438.4|175572|175442|175564.3|175434.3|6
1727961080000|2024-10-03 13:11:20|175569.2|175439.2|175484.1|175394.1|175569.2|175439.2|175481|175370.9|13
1727961090000|2024-10-03 13:11:30|175489.5|175399.5|175494.1|175364.1|175505.2|175399.5|175487.6|175357.6|12
1727961100000|2024-10-03 13:11:40|175493.8|175363.8|175469|175339|175493.8|175363.8|175465.5|175335.5|13
1727961110000|2024-10-03 13:11:50|175468.8|175338.8|175445.1|175315.1|175468.8|175343.5|175423.1|175314.1|13
1727961120000|2024-10-03 13:12:00|175445.2|175315.2|175445.2|175355.2|175451.8|175355.2|175436.3|175314.5|19
1727961130000|2024-10-03 13:12:10|175443.6|175353.6|175447.2|175357.2|175451.5|175361.5|175432.9|175342.9|13
1727961140000|2024-10-03 13:12:20|175453.3|175363.3|175412.6|175322.6|175455.4|175365.4|175409.1|175319.1|15
1727961150000|2024-10-03 13:12:30|175414.1|175324.1|175398.5|175308.5|175414.1|175324.1|175398.5|175308.5|12
1727961160000|2024-10-03 13:12:40|175399.8|175309.8|175397.7|175307.7|175399.8|175309.8|175397.7|175307.7|5
1727961170000|2024-10-03 13:12:50|175398.1|175308.1|175349.8|175259.8|175399.8|175309.8|175349.1|175259.1|19
1727961180000|2024-10-03 13:13:00|175352|175262|175328.1|175238.1|175376.2|175286.2|175325|175235|23
1727961190000|2024-10-03 13:13:10|175326.5|175236.5|175329.3|175239.3|175330.7|175240.7|175322.8|175232.8|21
1727961200000|2024-10-03 13:13:20|175328.2|175238.2|175326.1|175236.1|175331|175241|175326.1|175236.1|10
1727961210000|2024-10-03 13:13:30|175327.3|175237.3|175326.1|175236.1|175329|175239|175325.6|175235.6|8
1727961220000|2024-10-03 13:13:40|175333.1|175243.1|175330.8|175240.8|175333.8|175243.8|175329.7|175239.7|11
1727961230000|2024-10-03 13:13:50|175327.4|175237.4|175330.6|175240.6|175330.6|175240.6|175327.4|175237.4|3
1727961240000|2024-10-03 13:14:00|175331.9|175241.9|175331.9|175241.9|175335.5|175245.5|175331.9|175241.9|4
1727961250000|2024-10-03 13:14:10|175335.5|175245.5|175334.9|175244.9|175336.1|175246.1|175330.7|175240.7|6
1727961260000|2024-10-03 13:14:20|175346.6|175256.6|175379.3|175289.3|175379.3|175289.3|175346.6|175256.6|27
1727961270000|2024-10-03 13:14:30|175374.1|175284.1|175401.1|175311.1|175409|175319|175372.6|175282.6|28
1727961280000|2024-10-03 13:14:40|175407.4|175317.4|175399.1|175309.1|175407.4|175317.4|175399.1|175309.1|7
1727961290000|2024-10-03 13:14:50|175399.2|175309.2|175413|175323|175416.5|175326.5|175399.2|175309.2|11
1727961300000|2024-10-03 13:15:00|175408.9|175318.9|175406.6|175316.6|175413.1|175323.1|175406.6|175316.6|16
1727961310000|2024-10-03 13:15:10|175405|175315|175401.8|175311.8|175405|175315|175388.3|175298.3|13
1727961320000|2024-10-03 13:15:20|175404|175314|175404.7|175314.7|175407.3|175317.3|175400.7|175310.7|11
1727961330000|2024-10-03 13:15:30|175407.6|175317.6|175412.9|175322.9|175412.9|175322.9|175404.8|175314.8|7
1727961340000|2024-10-03 13:15:40|175413|175323|175409.1|175319.1|175414.7|175324.7|175409.1|175319.1|13
1727961360000|2024-10-03 13:16:00|175405.3|175315.3|175407.4|175317.4|175409.2|175319.2|175405.3|175315.3|8
1727961370000|2024-10-03 13:16:10|175405.6|175315.6|175406.4|175316.4|175410.7|175320.7|175401|175311|17
1727961380000|2024-10-03 13:16:20|175408.1|175318.1|175409.1|175319.1|175410.7|175320.7|175406.1|175316.1|13
1727961390000|2024-10-03 13:16:30|175409.2|175319.2|175414.8|175324.8|175414.8|175324.8|175409.2|175319.2|10
1727961400000|2024-10-03 13:16:40|175414.7|175324.7|175410.7|175320.7|175414.8|175324.8|175410.6|175320.6|9
1727961410000|2024-10-03 13:16:50|175410.9|175320.9|175411|175321|175411|175321|175410.5|175320.5|7
1727961420000|2024-10-03 13:17:00|175410.1|175320.1|175409.8|175319.8|175410.1|175320.1|175409.5|175319.5|9
1727961430000|2024-10-03 13:17:10|175409.9|175319.9|175408.2|175318.2|175409.9|175319.9|175406.4|175316.4|6
1727961440000|2024-10-03 13:17:20|175406.7|175316.7|175405.2|175315.2|175406.8|175316.8|175405.2|175315.2|3
1727961450000|2024-10-03 13:17:30|175404.8|175314.8|175391.3|175301.3|175405.9|175315.9|175391.3|175301.3|9
1727961460000|2024-10-03 13:17:40|175390.7|175300.7|175413.5|175323.5|175434.7|175344.7|175390.7|175300.7|19
1727961470000|2024-10-03 13:17:50|175412.4|175322.4|175392.7|175302.7|175412.4|175322.4|175392.7|175302.7|12
1727961480000|2024-10-03 13:18:00|175394.3|175304.3|175384.4|175294.4|175402.3|175312.3|175384.4|175294.4|16
1727961490000|2024-10-03 13:18:10|175382.6|175292.6|175377.1|175287.1|175382.6|175292.6|175369.6|175279.6|21
1727961500000|2024-10-03 13:18:20|175375.2|175285.2|175365|175275|175375.2|175285.2|175365|175275|18
1727961510000|2024-10-03 13:18:30|175364.2|175274.2|175364.3|175274.3|175374.9|175284.9|175364.2|175274.2|10
1727961520000|2024-10-03 13:18:40|175364.4|175274.4|175363.8|175273.8|175364.4|175274.4|175363.8|175273.8|3
1727961530000|2024-10-03 13:18:50|175364|175274|175364.8|175274.8|175364.8|175274.8|175363.5|175273.5|5
1727961540000|2024-10-03 13:19:00|175366.9|175276.9|175370.3|175280.3|175370.3|175280.3|175364.8|175274.8|6
1727961550000|2024-10-03 13:19:10|175370.2|175280.2|175362.2|175272.2|175370.2|175280.2|175357.4|175267.4|12
1727961560000|2024-10-03 13:19:20|175359.7|175269.7|175345.3|175255.3|175361.5|175271.5|175339.4|175249.4|18
1727961570000|2024-10-03 13:19:30|175345.7|175255.7|175361.9|175271.9|175364.4|175274.4|175341.5|175251.5|16
1727961580000|2024-10-03 13:19:40|175362.9|175272.9|175367.1|175277.1|175367.3|175277.3|175362.9|175272.9|8
1727961590000|2024-10-03 13:19:50|175368.8|175278.8|175371.7|175281.7|175375.7|175285.7|175365.9|175275.9|10
1727961600000|2024-10-03 13:20:00|175368.8|175278.8|175364.3|175274.3|175369|175279|175361|175271|9
1727961610000|2024-10-03 13:20:10|175362.3|175272.3|175338.1|175248.1|175362.3|175272.3|175337.6|175247.6|8
1727961620000|2024-10-03 13:20:20|175337.9|175247.9|175303.2|175213.2|175338.2|175248.2|175299.5|175209.5|9
1727961630000|2024-10-03 13:20:30|175301.5|175211.5|175298.5|175208.5|175301.5|175211.5|175296.5|175206.5|6
1727961640000|2024-10-03 13:20:40|175299.3|175209.3|175297.8|175207.8|175299.3|175209.3|175297.8|175207.8|2
1727961650000|2024-10-03 13:20:50|175301.6|175211.6|175267.3|175177.3|175301.6|175211.6|175263.7|175173.7|14
1727961660000|2024-10-03 13:21:00|175264.6|175174.6|175276.5|175186.5|175276.5|175186.5|175264.6|175174.6|13
1727961670000|2024-10-03 13:21:10|175279.6|175189.6|175290.8|175200.8|175291.4|175201.4|175273.2|175183.2|15
1727961680000|2024-10-03 13:21:20|175291.8|175201.8|175287.4|175197.4|175291.8|175201.8|175287.4|175197.4|6
1727961690000|2024-10-03 13:21:30|175292.9|175202.9|175292.9|175202.9|175293.7|175203.7|175292.9|175202.9|3
1727961700000|2024-10-03 13:21:40|175293.7|175203.7|175295.4|175205.4|175295.4|175205.4|175292.9|175202.9|4
1727961710000|2024-10-03 13:21:50|175292.4|175202.4|175292.4|175202.4|175292.4|175202.4|175292.4|175202.4|1
1727961720000|2024-10-03 13:22:00|175293.1|175203.1|175356.1|175266.1|175356.1|175266.1|175293.1|175203.1|9
1727961730000|2024-10-03 13:22:10|175352.2|175262.2|175361.2|175271.2|175368.6|175278.6|175352.2|175262.2|9
1727961740000|2024-10-03 13:22:20|175361.5|175271.5|175353|175263|175366.5|175276.5|175353|175263|9
1727961750000|2024-10-03 13:22:30|175354.2|175264.2|175353.3|175263.3|175358.7|175268.7|175350.8|175260.8|10
1727961760000|2024-10-03 13:22:40|175349.9|175259.9|175340.2|175250.2|175349.9|175259.9|175340.2|175250.2|11
1727961770000|2024-10-03 13:22:50|175343.3|175253.3|175291.9|175201.9|175348.1|175258.1|175290|175200|22
1727961780000|2024-10-03 13:23:00|175290.7|175200.7|175271.3|175181.3|175291.3|175201.3|175268.4|175178.4|22
1727961790000|2024-10-03 13:23:10|175268.7|175178.7|175264.4|175174.4|175269.6|175179.6|175261.6|175171.6|13
1727961800000|2024-10-03 13:23:20|175266.1|175176.1|175279.9|175189.9|175280|175190|175248.1|175158.1|22
1727961810000|2024-10-03 13:23:30|175283.5|175193.5|175283.7|175193.7|175284.1|175194.1|175281.4|175191.4|9
1727961820000|2024-10-03 13:23:40|175283.6|175193.6|175288.6|175198.6|175291.9|175201.9|175282|175192|15
1727961830000|2024-10-03 13:23:50|175287.8|175197.8|175296.9|175206.9|175301.3|175211.3|175285.5|175195.5|11
1727961840000|2024-10-03 13:24:00|175296.5|175206.5|175298.6|175208.6|175323.4|175233.4|175296.1|175206.1|18
1727961850000|2024-10-03 13:24:10|175298.2|175208.2|175282.7|175192.7|175304.1|175214.1|175282.7|175192.7|7
1727961860000|2024-10-03 13:24:20|175279.3|175189.3|175231.3|175141.3|175281.3|175191.3|175226.5|175136.5|30
1727961870000|2024-10-03 13:24:30|175227.1|175137.1|175230|175140|175231.7|175141.7|175225.8|175135.8|23
1727961880000|2024-10-03 13:24:40|175226.5|175136.5|175229.2|175139.2|175244.2|175154.2|175224.4|175134.4|16
1727961890000|2024-10-03 13:24:50|175229.5|175139.5|175244.1|175154.1|175246.7|175156.7|175228.4|175138.4|19
1727961900000|2024-10-03 13:25:00|175242.5|175152.5|175251.7|175161.7|175252.1|175162.1|175242.5|175152.5|9
1727961910000|2024-10-03 13:25:10|175251.8|175161.8|175256|175166|175261.3|175171.3|175251.2|175161.2|11
1727961920000|2024-10-03 13:25:20|175255.8|175165.8|175253.4|175163.4|175266.7|175176.7|175253.4|175163.4|11
1727961930000|2024-10-03 13:25:30|175251.4|175161.4|175229.3|175139.3|175253|175163|175229.3|175139.3|11
1727961940000|2024-10-03 13:25:40|175227.7|175137.7|175228.8|175138.8|175228.9|175138.9|175226.4|175136.4|5
1727961950000|2024-10-03 13:25:50|175226.8|175136.8|175235.9|175145.9|175235.9|175145.9|175217.4|175127.4|11
1727961960000|2024-10-03 13:26:00|175235.6|175145.6|175234.9|175144.9|175236.5|175146.5|175228.1|175138.1|8
1727961970000|2024-10-03 13:26:10|175236.1|175146.1|175237.1|175147.1|175237.2|175147.2|175231.2|175141.2|10
1727961980000|2024-10-03 13:26:20|175234.9|175144.9|175231.9|175141.9|175237.7|175147.7|175231.8|175141.8|11
1727961990000|2024-10-03 13:26:30|175229.7|175139.7|175224.6|175134.6|175237|175147|175224.6|175134.6|12
1727962000000|2024-10-03 13:26:40|175221.9|175131.9|175236.1|175146.1|175237.6|175147.6|175220.3|175130.3|13
1727962010000|2024-10-03 13:26:50|175235.9|175145.9|175235.9|175145.9|175235.9|175145.9|175235.9|175145.9|1
1727962020000|2024-10-03 13:27:00|175233|175143|175230.9|175140.9|175233.1|175143.1|175230.2|175140.2|6
1727962030000|2024-10-03 13:27:10|175233|175143|175233|175143|175233.2|175143.2|175233|175143|3
1727962040000|2024-10-03 13:27:20|175233.2|175143.2|175230.8|175140.8|175233.2|175143.2|175227.5|175137.5|10
1727962050000|2024-10-03 13:27:30|175228.9|175138.9|175224.7|175134.7|175231|175141|175218|175128|14
1727962060000|2024-10-03 13:27:40|175226.2|175136.2|175219.1|175129.1|175238.7|175148.7|175219.1|175129.1|13
1727962070000|2024-10-03 13:27:50|175216.7|175126.7|175203.4|175113.4|175216.7|175126.7|175199.5|175109.5|7
1727962080000|2024-10-03 13:28:00|175209.3|175119.3|175211.1|175121.1|175214.6|175124.6|175197.4|175107.4|16
1727962090000|2024-10-03 13:28:10|175211.8|175121.8|175209.4|175119.4|175212.7|175122.7|175209.3|175119.3|7
1727962100000|2024-10-03 13:28:20|175212|175122|175205.7|175115.7|175212.7|175122.7|175205.7|175115.7|7
1727962110000|2024-10-03 13:28:30|175205.5|175115.5|175207.2|175117.2|175207.5|175117.5|175205.5|175115.5|5
1727962120000|2024-10-03 13:28:40|175207.1|175117.1|175202.9|175112.9|175207.1|175117.1|175200.5|175110.5|9
1727962130000|2024-10-03 13:28:50|175202.7|175112.7|175202.1|175112.1|175202.7|175112.7|175200.1|175110.1|4
1727962140000|2024-10-03 13:29:00|175199.5|175109.5|175204.8|175114.8|175204.8|175114.8|175198.8|175108.8|6
1727962150000|2024-10-03 13:29:10|175202.8|175112.8|175202.8|175112.8|175202.8|175112.8|175202.8|175112.8|1
1727962160000|2024-10-03 13:29:20|175204.7|175114.7|175202.7|175112.7|175204.8|175114.8|175202.7|175112.7|8
1727962170000|2024-10-03 13:29:30|175198.3|175108.3|175198.5|175108.5|175201|175111|175195.3|175105.3|9
1727962180000|2024-10-03 13:29:40|175198.6|175108.6|175198.4|175108.4|175198.6|175108.6|175198.4|175108.4|2
1727962190000|2024-10-03 13:29:50|175198.7|175108.7|175203.3|175113.3|175203.3|175113.3|175198.7|175108.7|5
1727962200000|2024-10-03 13:30:00|175205.6|175115.6|175200.2|175110.2|175217|175127|175194.2|175104.2|20
1727962210000|2024-10-03 13:30:10|175202.4|175112.4|175194|175104|175203.2|175113.2|175191.7|175101.7|18
1727962220000|2024-10-03 13:30:20|175195.1|175105.1|175203.1|175113.1|175204.9|175114.9|175195.1|175105.1|9
1727962230000|2024-10-03 13:30:30|175203|175113|175160.3|175070.3|175203|175113|175160.3|175070.3|11
1727962240000|2024-10-03 13:30:40|175161.9|175071.9|175152.7|175062.7|175161.9|175071.9|175152.7|175062.7|6
1727962250000|2024-10-03 13:30:50|175152.6|175062.6|175178.9|175088.9|175178.9|175088.9|175152.6|175062.6|7
1727962260000|2024-10-03 13:31:00|175176.9|175086.9|175180.9|175090.9|175180.9|175090.9|175151.8|175061.8|10
1727962270000|2024-10-03 13:31:10|175178.9|175088.9|175191.3|175101.3|175191.3|175101.3|175178.9|175088.9|7
1727962280000|2024-10-03 13:31:20|175194|175104|175184.2|175094.2|175194.1|175104.1|175183|175093|9
1727962290000|2024-10-03 13:31:30|175189.4|175099.4|175190.1|175100.1|175191.7|175101.7|175183.4|175093.4|15
1727962300000|2024-10-03 13:31:40|175189.2|175099.2|175182.9|175092.9|175189.2|175099.2|175168.9|175078.9|14
1727962310000|2024-10-03 13:31:50|175184.7|175094.7|175145.3|175055.3|175185.1|175095.1|175142.7|175052.7|12
1727962320000|2024-10-03 13:32:00|175148.2|175058.2|175166.7|175076.7|175166.7|175076.7|175148.2|175058.2|11
1727962330000|2024-10-03 13:32:10|175167.6|175077.6|175166.2|175076.2|175169.2|175079.2|175166.2|175076.2|4
1727962340000|2024-10-03 13:32:20|175165.4|175075.4|175167.4|175077.4|175168.3|175078.3|175165.4|175075.4|3
1727962350000|2024-10-03 13:32:30|175165|175075|175165|175075|175165|175075|175165|175075|1
1727962360000|2024-10-03 13:32:40|175165.1|175075.1|175162.1|175072.1|175165.1|175075.1|175162.1|175072.1|3
1727962370000|2024-10-03 13:32:50|175148.9|175058.9|175161.6|175071.6|175161.6|175071.6|175148.9|175058.9|12
1727962380000|2024-10-03 13:33:00|175159.9|175069.9|175149.9|175059.9|175159.9|175069.9|175142.6|175052.6|10
1727962390000|2024-10-03 13:33:10|175147.2|175057.2|175149.7|175059.7|175151.8|175061.8|175146.2|175056.2|8
1727962400000|2024-10-03 13:33:20|175150|175060|175148.1|175058.1|175150.5|175060.5|175148.1|175058.1|6
1727962410000|2024-10-03 13:33:30|175145.9|175055.9|175139.3|175049.3|175149|175059|175139.3|175049.3|13
1727962420000|2024-10-03 13:33:40|175141.5|175051.5|175066.7|174976.7|175142.7|175052.7|175066.7|174976.7|19
1727962430000|2024-10-03 13:33:50|175068.4|174978.4|175064.7|174974.7|175069.4|174979.4|175062.7|174972.7|20
1727962440000|2024-10-03 13:34:00|175062.6|174972.6|175065.7|174975.7|175065.7|174975.7|175061.8|174971.8|17
1727962450000|2024-10-03 13:34:10|175066.2|174976.2|175060|174970|175071|174981|175060|174970|16
1727962460000|2024-10-03 13:34:20|175058.1|174968.1|175042.1|174952.1|175058.1|174968.1|175040.3|174950.3|18
1727962470000|2024-10-03 13:34:30|175037.8|174947.8|175039|174949|175041.7|174951.7|175037.8|174947.8|10
1727962480000|2024-10-03 13:34:40|175041|174951|175039.8|174949.8|175054.1|174964.1|175039.8|174949.8|20
1727962490000|2024-10-03 13:34:50|175041.8|174951.8|175037.8|174947.8|175043|174953|175036.9|174946.9|18
1727962500000|2024-10-03 13:35:00|175037.5|174947.5|175049.1|174959.1|175053.3|174963.3|175036.7|174946.7|23
1727962510000|2024-10-03 13:35:10|175045.5|174955.5|175035.1|174945.1|175053.6|174963.6|175033.5|174943.5|16
1727962520000|2024-10-03 13:35:20|175033.6|174943.6|175020.7|174930.7|175036.3|174946.3|175014.4|174924.4|24
1727962530000|2024-10-03 13:35:30|175021.9|174931.9|175017.7|174927.7|175022.5|174932.5|175017.1|174927.1|10
1727962540000|2024-10-03 13:35:40|175018.5|174928.5|175021.8|174931.8|175021.8|174931.8|175017.7|174927.7|13
1727962550000|2024-10-03 13:35:50|175019|174929|175020.3|174930.3|175021|174931|175019|174929|6
1727962560000|2024-10-03 13:36:00|175019.1|174929.1|175025.1|174935.1|175025.1|174935.1|175015.1|174925.1|25
1727962570000|2024-10-03 13:36:10|175027.3|174937.3|175027.4|174937.4|175032.9|174942.9|175026.1|174936.1|12
1727962580000|2024-10-03 13:36:20|175029.5|174939.5|175029.6|174939.6|175035|174945|175028.8|174938.8|15
1727962590000|2024-10-03 13:36:30|175032.9|174942.9|175040.2|174950.2|175040.8|174950.8|175031.7|174941.7|16
1727962600000|2024-10-03 13:36:40|175037.8|174947.8|175037.7|174947.7|175040.2|174950.2|175035.5|174945.5|14
1727962610000|2024-10-03 13:36:50|175035.9|174945.9|175039|174949|175039.4|174949.4|175035.5|174945.5|13
1727962620000|2024-10-03 13:37:00|175035.1|174945.1|175063.6|174973.6|175074.2|174984.2|175035.1|174945.1|16
1727962630000|2024-10-03 13:37:10|175065.2|174975.2|175041.9|174951.9|175065.2|174975.2|175039|174949|17
1727962640000|2024-10-03 13:37:20|175036.4|174946.4|175042.4|174952.4|175042.4|174952.4|175036.4|174946.4|3
1727962650000|2024-10-03 13:37:30|175043.5|174953.5|175041.6|174951.6|175044.1|174954.1|175039.7|174949.7|6
1727962660000|2024-10-03 13:37:40|175042.5|174952.5|175041.6|174951.6|175042.5|174952.5|175041.6|174951.6|5
1727962670000|2024-10-03 13:37:50|175040.9|174950.9|175040.2|174950.2|175041.6|174951.6|175033.5|174943.5|10
1727962680000|2024-10-03 13:38:00|175040.9|174950.9|175061.5|174971.5|175065.5|174975.5|175040.2|174950.2|25
1727962690000|2024-10-03 13:38:10|175063.4|174973.4|175061.1|174971.1|175063.5|174973.5|175054|174964|16
1727962700000|2024-10-03 13:38:20|175060.5|174970.5|175062|174972|175063.5|174973.5|175060|174970|8
1727962710000|2024-10-03 13:38:30|175060.2|174970.2|175062.9|174972.9|175062.9|174972.9|175059.5|174969.5|5
1727962720000|2024-10-03 13:38:40|175062.7|174972.7|175047|174957|175063.3|174973.3|175046.2|174956.2|15
1727962730000|2024-10-03 13:38:50|175045.3|174955.3|175033.8|174943.8|175045.3|174955.3|175033.5|174943.5|19
1727962740000|2024-10-03 13:39:00|175034.3|174944.3|175031.7|174941.7|175035.9|174945.9|175031.6|174941.6|11
1727962750000|2024-10-03 13:39:10|175031.2|174941.2|174974.3|174884.3|175031.8|174941.8|174969.9|174879.9|14
1727962760000|2024-10-03 13:39:20|174978.4|174888.4|174967.2|174877.2|174978.4|174888.4|174967.2|174877.2|11
1727962770000|2024-10-03 13:39:30|174974.3|174884.3|175001.9|174911.9|175001.9|174911.9|174967|174877|13
1727962780000|2024-10-03 13:39:40|175001.5|174911.5|175042|174952|175042|174952|175000.1|174910.1|16
1727962790000|2024-10-03 13:39:50|175038.8|174948.8|175055.2|174925.2|175056.4|174949.7|175032.1|174921|17
1727962800000|2024-10-03 13:40:00|175050.3|174920.3|175041.6|174911.6|175050.3|174920.3|175024.3|174894.3|14
1727962810000|2024-10-03 13:40:10|175037.6|174907.6|175047.9|174917.9|175049|174919|175035|174905|15
1727962820000|2024-10-03 13:40:20|175049.3|174919.3|175030.9|174940.9|175053.6|174952.6|175030.9|174919.3|14
1727962830000|2024-10-03 13:40:30|175029.9|174939.9|175036.7|174946.7|175044.1|174954.1|175029.9|174939.9|9
1727962840000|2024-10-03 13:40:40|175038.2|174948.2|175119.2|175029.2|175122.8|175032.8|175033.7|174943.7|12
1727962850000|2024-10-03 13:40:50|175116.8|175026.8|175133.6|175043.6|175135|175045|175112|175022|17
1727962860000|2024-10-03 13:41:00|175135.6|175045.6|175129.4|175039.4|175135.7|175045.7|175122.7|175032.7|17
1727962870000|2024-10-03 13:41:10|175122.4|175032.4|175109.4|175019.4|175122.4|175032.4|175108.7|175018.7|12
1727962880000|2024-10-03 13:41:20|175110.9|175020.9|175109.8|175019.8|175111.7|175021.7|175109.4|175019.4|8
1727962890000|2024-10-03 13:41:30|175107.8|175017.8|175052|174962|175107.8|175017.8|175052|174962|9
1727962900000|2024-10-03 13:41:40|175049.1|174959.1|175047|174957|175056.2|174966.2|175046.7|174956.7|18
1727962910000|2024-10-03 13:41:50|175048.9|174958.9|175046.5|174956.5|175048.9|174958.9|175044.8|174954.8|13
1727962920000|2024-10-03 13:42:00|175043.1|174953.1|175014.2|174924.2|175043.1|174953.1|175011.8|174921.8|17
1727962930000|2024-10-03 13:42:10|175014.4|174924.4|175011.7|174921.7|175018.5|174928.5|175010.6|174920.6|20
1727962940000|2024-10-03 13:42:20|175008.9|174918.9|175008.9|174878.9|175031.2|174918.9|174987.7|174873.8|15
1727962950000|2024-10-03 13:42:30|175004.5|174874.5|175002.7|174872.7|175008|174878|175000.6|174870.6|17
1727962960000|2024-10-03 13:42:40|175002.9|174872.9|175002.1|174872.1|175003.1|174873.1|175002.1|174872.1|10
1727962970000|2024-10-03 13:42:50|175002.5|174872.5|175006.6|174876.6|175011.4|174881.4|175002.5|174872.5|15
1727962980000|2024-10-03 13:43:00|175006.5|174876.5|175004.1|174874.1|175006.5|174876.5|175001.7|174871.7|13
1727962990000|2024-10-03 13:43:10|175003.9|174873.9|174980.4|174890.4|175004.1|174895.7|174980.4|174873.9|10
1727963000000|2024-10-03 13:43:20|174982.9|174892.9|174985.5|174895.5|174987.5|174897.5|174982.3|174892.3|10
1727963010000|2024-10-03 13:43:30|174979.3|174889.3|174909|174819|174979.3|174889.3|174908.1|174818.1|19
1727963020000|2024-10-03 13:43:40|174911.5|174821.5|174908.6|174818.6|174915.7|174825.7|174908.4|174818.4|19
1727963030000|2024-10-03 13:43:50|174909.5|174819.5|174908.3|174818.3|174913.3|174823.3|174908.3|174818.3|11
1727963040000|2024-10-03 13:44:00|174910.5|174820.5|174901|174811|174910.5|174820.5|174899.8|174809.8|12
1727963050000|2024-10-03 13:44:10|174904.5|174814.5|174900.9|174810.9|174904.5|174814.5|174900.9|174810.9|5
1727963060000|2024-10-03 13:44:20|174901.1|174811.1|174867.9|174737.9|174904.5|174814.5|174857.2|174736.3|14
1727963070000|2024-10-03 13:44:30|174871.7|174741.7|174911.1|174781.1|174911.8|174781.8|174871.7|174741.7|29
1727963080000|2024-10-03 13:44:40|174900|174770|174905.2|174775.2|174910.5|174780.5|174899.8|174769.8|22
1727963090000|2024-10-03 13:44:50|174899.4|174769.4|174902.2|174772.2|174911.2|174781.2|174886.5|174756.5|18
1727963100000|2024-10-03 13:45:00|174903.2|174773.2|174968.5|174838.5|174996.8|174866.8|174903.2|174773.2|13
1727963110000|2024-10-03 13:45:10|174976.6|174846.6|175006.7|174876.7|175006.7|174876.7|174969.6|174839.6|18
1727963120000|2024-10-03 13:45:20|175001.6|174871.6|174995.6|174865.6|175003.8|174873.8|174990.2|174860.2|15
1727963130000|2024-10-03 13:45:30|174992.3|174862.3|174895.8|174805.8|174992.3|174862.3|174895.8|174805.8|14
1727963140000|2024-10-03 13:45:40|174898.9|174808.9|174902.4|174812.4|174906.6|174816.6|174875.6|174785.6|25
1727963150000|2024-10-03 13:45:50|174900.2|174810.2|174892.5|174802.5|174901.3|174811.3|174886.3|174796.3|23
1727963160000|2024-10-03 13:46:00|174891|174801|174913.4|174823.4|174913.4|174823.4|174890|174800|31
1727963170000|2024-10-03 13:46:10|174912.7|174822.7|174895.7|174805.7|174912.7|174822.7|174886.7|174796.7|36
1727963180000|2024-10-03 13:46:20|174896.7|174806.7|174896.8|174806.8|174902.4|174812.4|174887.5|174797.5|20
1727963190000|2024-10-03 13:46:30|174894.3|174804.3|174893.5|174803.5|174908.4|174818.4|174889|174799|28
1727963200000|2024-10-03 13:46:40|174898.1|174808.1|174900.3|174810.3|174903.9|174813.9|174884.6|174794.6|29
1727963210000|2024-10-03 13:46:50|174890.9|174800.9|174885.6|174795.6|174892.1|174802.1|174882.9|174792.9|15
1727963220000|2024-10-03 13:47:00|174881.3|174791.3|174911.7|174821.7|174913.6|174823.6|174879.3|174789.3|19
1727963230000|2024-10-03 13:47:10|174952.1|174862.1|174913.5|174823.5|174963.8|174873.8|174895.3|174805.3|29
1727963240000|2024-10-03 13:47:20|174913.3|174823.3|174891.3|174801.3|174918|174828|174886.7|174796.7|19
1727963250000|2024-10-03 13:47:30|174889.5|174799.5|174907.7|174817.7|174914.3|174824.3|174889.5|174799.5|27
1727963260000|2024-10-03 13:47:40|174912.2|174822.2|174897.2|174807.2|174912.2|174822.2|174897.2|174807.2|20
1727963270000|2024-10-03 13:47:50|174899.2|174809.2|174899.4|174809.4|174899.4|174809.4|174892.9|174802.9|7
1727963280000|2024-10-03 13:48:00|174899.2|174809.2|174893.6|174803.6|174908.6|174818.6|174893|174803|11
1727963290000|2024-10-03 13:48:10|174899.2|174809.2|174905.4|174815.4|174905.4|174815.4|174898|174808|7
1727963300000|2024-10-03 13:48:20|174910.9|174820.9|174895.7|174805.7|174913.5|174823.5|174895.7|174805.7|8
1727963310000|2024-10-03 13:48:30|174900.1|174810.1|174884.9|174794.9|174901.3|174811.3|174884.9|174794.9|19
1727963320000|2024-10-03 13:48:40|174886.8|174796.8|174830.6|174740.6|174886.8|174796.8|174826.6|174736.6|19
1727963330000|2024-10-03 13:48:50|174834.8|174744.8|174824.4|174734.4|174843.8|174753.8|174818.8|174728.8|20
1727963340000|2024-10-03 13:49:00|174822.4|174732.4|174826.6|174736.6|174833|174743|174820.7|174730.7|25
1727963350000|2024-10-03 13:49:10|174824.7|174734.7|174846.6|174756.6|174853.4|174763.4|174824.7|174734.7|36
1727963360000|2024-10-03 13:49:20|174844.9|174754.9|174858|174768|174864.6|174774.6|174827.5|174737.5|23
1727963370000|2024-10-03 13:49:30|174855.9|174765.9|174860.4|174770.4|174864.2|174774.2|174848.8|174758.8|20
1727963380000|2024-10-03 13:49:40|174865.4|174775.4|174876.6|174746.6|174892.8|174775.4|174853.8|174746.2|23
1727963390000|2024-10-03 13:49:50|174877.3|174747.3|174901.8|174771.8|174901.8|174771.8|174875.3|174745.3|18
1727963400000|2024-10-03 13:50:00|174897.6|174767.6|174892.1|174762.1|174897.6|174767.6|174892.1|174762.1|11
1727963410000|2024-10-03 13:50:10|174892.3|174762.3|174903.9|174773.9|174904.8|174774.8|174892.3|174762.3|11
1727963420000|2024-10-03 13:50:20|174903.3|174773.3|174854.3|174724.3|174903.3|174773.3|174847.6|174717.6|14
1727963430000|2024-10-03 13:50:30|174850.6|174720.6|174815.9|174685.9|174850.6|174720.6|174815.9|174685.9|14
1727963440000|2024-10-03 13:50:40|174817.4|174687.4|174806.7|174716.7|174817.4|174716.7|174805.3|174687.4|9
1727963450000|2024-10-03 13:50:50|174805.2|174715.2|174802.3|174712.3|174805.2|174715.2|174802.3|174712.3|7
1727963460000|2024-10-03 13:51:00|174802.8|174712.8|174807.3|174717.3|174807.3|174717.3|174802.5|174712.5|9
1727963470000|2024-10-03 13:51:10|174807.5|174717.5|174814.8|174724.8|174814.9|174724.9|174807|174717|12
1727963480000|2024-10-03 13:51:20|174815.2|174725.2|174820.3|174730.3|174822.4|174732.4|174815.2|174725.2|17
1727963490000|2024-10-03 13:51:30|174820.5|174730.5|174814.1|174724.1|174820.5|174730.5|174814.1|174724.1|13
1727963500000|2024-10-03 13:51:40|174812.5|174722.5|174818.5|174728.5|174818.5|174728.5|174805.9|174715.9|8
1727963510000|2024-10-03 13:51:50|174819.8|174729.8|174819.8|174729.8|174819.8|174729.8|174819.8|174729.8|1
1727963520000|2024-10-03 13:52:00|174824.1|174734.1|174823.4|174733.4|174834.7|174744.7|174821.6|174731.6|12
1727963530000|2024-10-03 13:52:10|174823.5|174733.5|174823|174733|174825|174735|174823|174733|9
1727963540000|2024-10-03 13:52:20|174822.9|174732.9|174816.4|174726.4|174822.9|174732.9|174816.4|174726.4|8
1727963550000|2024-10-03 13:52:30|174815.9|174725.9|174828.4|174738.4|174829.3|174739.3|174815.9|174725.9|14
1727963560000|2024-10-03 13:52:40|174825|174735|174828.1|174738.1|174829.4|174739.4|174822.1|174732.1|14
1727963570000|2024-10-03 13:52:50|174829.4|174739.4|174809.6|174719.6|174865.2|174748.8|174808.9|174718.9|13
1727963580000|2024-10-03 13:53:00|174808.9|174718.9|174832|174742|174839.8|174749.8|174808|174718|12
1727963590000|2024-10-03 13:53:10|174833.9|174743.9|174823|174733|174834.7|174744.7|174823|174733|11
1727963600000|2024-10-03 13:53:20|174822.9|174732.9|174821.2|174731.2|174824.6|174734.6|174820.8|174730.8|6
1727963610000|2024-10-03 13:53:30|174821|174731|174805.5|174715.5|174821|174731|174805.5|174715.5|7
1727963620000|2024-10-03 13:53:40|174811.1|174721.1|174739.5|174649.5|174812.3|174722.3|174739.5|174628.8|10
1727963630000|2024-10-03 13:53:50|174740.9|174650.9|174743.1|174653.1|174761.6|174653.1|174737.3|174624.5|10
1727963640000|2024-10-03 13:54:00|174744.5|174654.5|174755.4|174665.4|174755.4|174665.4|174743.5|174653.5|6
1727963650000|2024-10-03 13:54:10|174747.4|174657.4|174755.6|174665.6|174755.6|174665.6|174733.9|174643.9|17
1727963660000|2024-10-03 13:54:20|174756|174666|174790.9|174700.9|174797.5|174707.5|174756|174666|14
1727963670000|2024-10-03 13:54:30|174793.3|174703.3|174792.7|174702.7|174793.5|174703.5|174789|174699|6
1727963680000|2024-10-03 13:54:40|174771.7|174681.7|174767.7|174677.7|174771.7|174681.7|174767.1|174677.1|8
1727963690000|2024-10-03 13:54:50|174767.6|174677.6|174744.5|174654.5|174767.6|174677.6|174741.6|174651.6|11
1727963700000|2024-10-03 13:55:00|174749|174659|174741.4|174651.4|174749|174659|174737.3|174647.3|13
1727963710000|2024-10-03 13:55:10|174741.8|174651.8|174736.7|174646.7|174742.6|174652.6|174736.7|174646.7|10
1727963720000|2024-10-03 13:55:20|174732.3|174642.3|174718.1|174628.1|174735.2|174645.2|174718.1|174628.1|6
1727963730000|2024-10-03 13:55:30|174719.7|174629.7|174706.8|174616.8|174719.7|174629.7|174698.1|174608.1|18
1727963740000|2024-10-03 13:55:40|174703.9|174613.9|174703.8|174613.8|174705.1|174615.1|174677|174587|14
1727963750000|2024-10-03 13:55:50|174705.4|174615.4|174727.5|174597.5|174730.6|174621.2|174703.8|174586.1|11
1727963760000|2024-10-03 13:56:00|174724.8|174594.8|174734.7|174644.7|174763.3|174646.5|174686.9|174594.8|21
1727963770000|2024-10-03 13:56:10|174736|174646|174761.6|174671.6|174764.3|174674.3|174736|174646|15
1727963780000|2024-10-03 13:56:20|174764.3|174674.3|174800.3|174710.3|174802.4|174712.4|174764.3|174674.3|7
1727963790000|2024-10-03 13:56:30|174798|174708|174787.1|174697.1|174811.8|174721.8|174786.2|174696.2|22
1727963800000|2024-10-03 13:56:40|174788.3|174698.3|174808.9|174718.9|174828.9|174738.9|174788.3|174698.3|29
1727963810000|2024-10-03 13:56:50|174811.1|174721.1|174808.9|174718.9|174814.9|174724.9|174805.7|174715.7|18
1727963820000|2024-10-03 13:57:00|174794.4|174704.4|174794.4|174704.4|174796.1|174706.1|174790.9|174700.9|7
1727963830000|2024-10-03 13:57:10|174794.3|174704.3|174795.7|174705.7|174795.7|174705.7|174791.3|174701.3|8
1727963840000|2024-10-03 13:57:20|174798|174708|174796.9|174706.9|174800.9|174710.9|174794.8|174704.8|6
1727963850000|2024-10-03 13:57:30|174800.1|174710.1|174797.3|174707.3|174800.1|174710.1|174794.6|174704.6|10
1727963860000|2024-10-03 13:57:40|174796.9|174706.9|174796.9|174706.9|174800.3|174710.3|174794.7|174704.7|9
1727963870000|2024-10-03 13:57:50|174794.5|174704.5|174820.5|174730.5|174858.7|174768.7|174794.5|174704.5|19
1727963880000|2024-10-03 13:58:00|174815.8|174725.8|174837.7|174747.7|174848.3|174758.3|174806.6|174716.6|19
1727963890000|2024-10-03 13:58:10|174837.5|174747.5|174846.6|174756.6|174846.6|174756.6|174836.9|174746.9|9
1727963900000|2024-10-03 13:58:20|174844.7|174754.7|174831.2|174741.2|174844.7|174754.7|174824.7|174734.7|11
1727963910000|2024-10-03 13:58:30|174829.7|174739.7|174786.7|174696.7|174830|174740|174786.7|174696.7|7
1727963920000|2024-10-03 13:58:40|174788|174698|174794.9|174704.9|174794.9|174704.9|174785.7|174695.7|9
1727963930000|2024-10-03 13:58:50|174789.6|174699.6|174789.8|174699.8|174795.5|174705.5|174787|174697|18
1727963940000|2024-10-03 13:59:00|174790|174700|174785.5|174695.5|174790.8|174700.8|174782.1|174692.1|24
1727963950000|2024-10-03 13:59:10|174803.2|174673.2|174801.6|174671.6|174805.5|174675.5|174801.6|174671.6|6
1727963960000|2024-10-03 13:59:20|174799.2|174669.2|174812.9|174682.9|174812.9|174682.9|174798.5|174668.5|10
1727963970000|2024-10-03 13:59:30|174812.8|174682.8|174772.8|174682.8|174812.8|174682.8|174748.7|174655.1|13
1727963980000|2024-10-03 13:59:40|174776.8|174686.8|174776.5|174646.5|174789.4|174686.8|174748.2|174618.2|19
1727963990000|2024-10-03 13:59:50|174771.7|174641.7|174831.9|174584.8|174831.9|174641.7|174759.5|174584.8|18
1727964000000|2024-10-03 14:00:00|174879.9|174615.9|174862.9|174656.9|174901.4|174680.3|174862.9|174615.9|21
1727964010000|2024-10-03 14:00:10|174823.6|174693.6|174866|174736|174931.1|174801.1|174816.3|174686.3|38
1727964020000|2024-10-03 14:00:20|174880.7|174750.7|174819.7|174689.7|174883.2|174753.2|174819.2|174689.2|30
1727964030000|2024-10-03 14:00:30|174816.9|174686.9|174849.3|174719.3|174886.6|174756.6|174808.5|174678.5|31
1727964040000|2024-10-03 14:00:40|174890.3|174760.3|174873.1|174743.1|174890.3|174760.3|174851.4|174721.4|28
1727964050000|2024-10-03 14:00:50|174875.1|174745.1|174879.6|174749.6|174890.9|174760.9|174875.1|174745.1|26
1727964060000|2024-10-03 14:01:00|174878.7|174748.7|175139.5|175009.5|175139.5|175009.5|174878.7|174748.7|27
1727964070000|2024-10-03 14:01:10|175124.2|174994.2|175098.4|174968.4|175155.1|175025.1|175086.7|174956.7|31
1727964080000|2024-10-03 14:01:20|175096.1|174966.1|175150.1|175020.1|175154.3|175024.3|175096.1|174966.1|31
1727964090000|2024-10-03 14:01:30|175149.7|175019.7|175096.2|174966.2|175149.7|175019.7|175079.9|174949.9|16
1727964100000|2024-10-03 14:01:40|175098.4|174968.4|175117.9|174987.9|175124.5|174994.5|175096.2|174966.2|12
1727964110000|2024-10-03 14:01:50|175124.2|174994.2|175114.2|174984.2|175124.2|174994.2|175106.4|174976.4|9
1727964120000|2024-10-03 14:02:00|175114.5|174984.5|175047.3|174917.3|175114.5|174984.5|175047.3|174917.3|19
1727964130000|2024-10-03 14:02:10|175052.8|174922.8|175034.1|174904.1|175055.5|174925.5|175029.8|174899.8|24
1727964140000|2024-10-03 14:02:20|175034|174904|175033.7|174903.7|175036.9|174906.9|175033.2|174903.2|9
1727964150000|2024-10-03 14:02:30|175036.9|174906.9|175022.8|174892.8|175036.9|174906.9|175022.8|174892.8|8
1727964160000|2024-10-03 14:02:40|175023|174893|175081.2|174951.2|175087.6|174957.6|175023|174893|14
1727964170000|2024-10-03 14:02:50|175081.1|174951.1|175225.9|175095.9|175225.9|175095.9|175074.3|174944.3|20
1727964180000|2024-10-03 14:03:00|175225.8|175095.8|175259.2|175129.2|175263.2|175133.2|175221.8|175091.8|27
1727964190000|2024-10-03 14:03:10|175259.9|175129.9|175249.5|175119.5|175265.6|175135.6|175248.4|175118.4|25
1727964200000|2024-10-03 14:03:20|175253.7|175123.7|175264.5|175134.5|175271.1|175141.1|175248.9|175118.9|18
1727964210000|2024-10-03 14:03:30|175266.4|175136.4|175275|175145|175283.2|175153.2|175247.9|175117.9|25
1727964220000|2024-10-03 14:03:40|175262.9|175132.9|175275.2|175145.2|175287.5|175157.5|175257.7|175127.7|15
1727964230000|2024-10-03 14:03:50|175281.1|175151.1|175306.2|175176.2|175312.2|175182.2|175262.6|175132.6|15
1727964240000|2024-10-03 14:04:00|175301.2|175171.2|175347.7|175217.7|175372.3|175242.3|175301.2|175171.2|13
1727964250000|2024-10-03 14:04:10|175349.9|175219.9|175355.5|175225.5|175374|175244|175349.8|175219.8|25
1727964260000|2024-10-03 14:04:20|175360|175230|175329.7|175199.7|175370|175240|175322.4|175192.4|29
1727964270000|2024-10-03 14:04:30|175329.2|175199.2|175296.6|175166.6|175329.2|175199.2|175296.6|175166.6|30
1727964280000|2024-10-03 14:04:40|175303.6|175173.6|175192|175062|175305.5|175175.5|175171.8|175062|36
1727964290000|2024-10-03 14:04:50|175185.3|175055.3|175193.6|175063.6|175195|175065|175172.6|175042.6|32
1727964300000|2024-10-03 14:05:00|175188.7|175058.7|175172.3|175042.3|175189.1|175059.1|175162.9|175032.9|37
1727964310000|2024-10-03 14:05:10|175172|175042|175205.2|175075.2|175211.3|175081.3|175169.2|175039.2|30
1727964320000|2024-10-03 14:05:20|175194.6|175064.6|175134.7|175004.7|175199|175069|175130.2|175000.2|29
1727964330000|2024-10-03 14:05:30|175132.1|175002.1|175141.3|175011.3|175152.2|175022.2|175131.3|175001.3|30
1727964340000|2024-10-03 14:05:40|175140.2|175010.2|175154.6|175024.6|175154.6|175024.6|175131.1|175001.1|22
1727964350000|2024-10-03 14:05:50|175154.5|175024.5|175139.5|175009.5|175159.8|175029.8|175135.4|175005.4|19
1727964360000|2024-10-03 14:06:00|175142.5|175012.5|175147.7|175017.7|175155.9|175025.9|175141.9|175011.9|17
1727964370000|2024-10-03 14:06:10|175149.2|175019.2|175140.9|175010.9|175153.6|175023.6|175140.9|175010.9|21
1727964380000|2024-10-03 14:06:20|175141.8|175011.8|175102.3|175012.3|175142.4|175017.8|175099|174985.9|22
1727964390000|2024-10-03 14:06:30|175103.9|175013.9|175124.9|175034.9|175128.9|175038.9|175103.9|175013.9|18
1727964400000|2024-10-03 14:06:40|175122.7|175032.7|175082.4|174952.4|175124.5|175034.5|175077.5|174947.5|24
1727964410000|2024-10-03 14:06:50|175079.7|174949.7|175031.1|174941.1|175081.4|174964|175024.4|174934.4|14
1727964420000|2024-10-03 14:07:00|175032.9|174942.9|175006.4|174876.4|175032.9|174942.9|174998.4|174868.4|37
1727964430000|2024-10-03 14:07:10|175002.8|174872.8|174995.4|174865.4|175002.8|174872.8|174971.2|174841.2|25
1727964440000|2024-10-03 14:07:20|174992.4|174862.4|174961.6|174831.6|174992.4|174862.4|174959.5|174829.5|23
1727964450000|2024-10-03 14:07:30|174966.4|174836.4|174902.2|174772.2|174966.4|174836.4|174896.1|174766.1|28
1727964460000|2024-10-03 14:07:40|174901.3|174771.3|174940.3|174810.3|174943.2|174813.2|174901.3|174771.3|18
1727964470000|2024-10-03 14:07:50|174937.7|174807.7|174923.1|174833.1|174937.7|174835.7|174915.9|174797.8|11
1727964480000|2024-10-03 14:08:00|174924|174834|174907|174817|174924|174834|174901.4|174771.4|18
1727964490000|2024-10-03 14:08:10|174908.3|174818.3|174954.6|174824.6|174959.9|174829.9|174908.3|174818.3|22
1727964500000|2024-10-03 14:08:20|174956.8|174826.8|174988.1|174858.1|174988.1|174872.3|174955.3|174825.3|15
1727964510000|2024-10-03 14:08:30|174989.8|174859.8|174984.6|174854.6|174990.6|174860.6|174982|174852|14
1727964520000|2024-10-03 14:08:40|174982.5|174852.5|174977.8|174847.8|174987|174857|174977.8|174847.8|12
1727964530000|2024-10-03 14:08:50|174976.6|174846.6|174904.8|174814.8|174976.6|174846.6|174904.8|174796.7|17
1727964540000|2024-10-03 14:09:00|174909.8|174819.8|174911.8|174821.8|174912.4|174822.4|174904.8|174814.8|9
1727964550000|2024-10-03 14:09:10|174913.6|174823.6|174922.6|174832.6|174943.9|174840.9|174912.6|174809.3|27
1727964560000|2024-10-03 14:09:20|174914.4|174824.4|174918.1|174828.1|174948.7|174852.3|174914.4|174808.8|22
1727964570000|2024-10-03 14:09:30|174919|174829|174984|174854|174984|174854|174918.3|174828.3|17
1727964580000|2024-10-03 14:09:40|174984.9|174854.9|174988|174858|174990|174860|174978.4|174848.4|16
1727964590000|2024-10-03 14:09:50|174990.1|174860.1|174994.4|174864.4|175005.6|174875.6|174987.1|174857.1|20
1727964600000|2024-10-03 14:10:00|174988.5|174858.5|175006|174876|175012.5|174913.7|174976.8|174846.8|27
1727964610000|2024-10-03 14:10:10|175004.5|174874.5|174931.6|174801.6|175005.7|174875.7|174930.5|174800.5|16
1727964620000|2024-10-03 14:10:20|174931.8|174801.8|174908.1|174818.1|174941.3|174818.1|174904.3|174791.9|20
1727964630000|2024-10-03 14:10:30|174902.3|174812.3|174901.2|174811.2|174903.3|174813.3|174898.8|174808.8|7
1727964640000|2024-10-03 14:10:40|174900.1|174810.1|174899.9|174809.9|174900.7|174810.7|174888|174798|8
1727964650000|2024-10-03 14:10:50|174899.1|174809.1|174895|174805|174899.1|174809.1|174893.8|174803.8|6
1727964660000|2024-10-03 14:11:00|174897.5|174807.5|174903.3|174813.3|174905.5|174815.5|174897.5|174807.5|10
1727964670000|2024-10-03 14:11:10|174900.8|174810.8|174895.8|174805.8|174900.8|174810.8|174892.9|174802.9|8
1727964680000|2024-10-03 14:11:20|174894.4|174804.4|174917.5|174827.5|174944|174854|174892.6|174802.6|13
1727964690000|2024-10-03 14:11:30|174915.4|174825.4|174994|174864|174994.1|174864.1|174913.5|174823.5|17
1727964700000|2024-10-03 14:11:40|174993.7|174863.7|174989.3|174859.3|174993.7|174863.7|174988.6|174858.6|9
1727964710000|2024-10-03 14:11:50|174984.3|174854.3|174994.2|174864.2|174994.2|174864.2|174981.5|174851.5|8
1727964720000|2024-10-03 14:12:00|174995.3|174865.3|175002.9|174872.9|175007.2|174877.2|174994.2|174864.2|14
1727964730000|2024-10-03 14:12:10|175004.8|174874.8|175012|174882|175012|174882|175000.5|174870.5|9
1727964740000|2024-10-03 14:12:20|175014.7|174884.7|175101.8|174971.8|175106.5|174976.5|175014.7|174884.7|17
1727964750000|2024-10-03 14:12:30|175108.5|174978.5|175036.8|174946.8|175109.4|174979.4|175033.9|174943.9|25
1727964760000|2024-10-03 14:12:40|175032.7|174942.7|175058.2|174968.2|175058.4|174968.4|175031.3|174941.3|17
1727964770000|2024-10-03 14:12:50|175056.7|174966.7|175044.9|174954.9|175056.8|174966.8|175038.9|174948.9|13
1727964780000|2024-10-03 14:13:00|175050|174960|175054.9|174964.9|175059.9|174969.9|175046.1|174956.1|20
1727964790000|2024-10-03 14:13:10|175053.7|174963.7|175038.8|174948.8|175053.7|174963.7|175031.1|174941.1|15
1727964800000|2024-10-03 14:13:20|175049.2|174959.2|175075.2|174945.2|175076.8|174968.2|175049.2|174944|16
1727964810000|2024-10-03 14:13:30|175074.3|174944.3|175056.1|174966.1|175074.3|174969.7|175050.5|174925.7|22
1727964820000|2024-10-03 14:13:40|175056.7|174966.7|175070.8|174980.8|175076.7|174986.7|175053.1|174963.1|18
1727964830000|2024-10-03 14:13:50|175063.1|174973.1|175169.1|175039.1|175194.7|175064.7|175060.5|174970.5|30
1727964840000|2024-10-03 14:14:00|175159.8|175029.8|175229.1|175099.1|175235.9|175105.9|175159.8|175029.8|29
1727964850000|2024-10-03 14:14:10|175232.3|175102.3|175230.5|175100.5|175273.6|175161|175230.5|175100.5|30
1727964860000|2024-10-03 14:14:20|175229.5|175099.5|175275.5|175185.5|175277.2|175187.2|175229.5|175099.5|24
1727964870000|2024-10-03 14:14:30|175282.1|175192.1|175373.1|175243.1|175375.1|175245.1|175274.3|175184.3|27
1727964880000|2024-10-03 14:14:40|175385.3|175255.3|175413.6|175283.6|175420|175290|175385.3|175255.3|21
1727964890000|2024-10-03 14:14:50|175414.4|175284.4|175374.2|175284.2|175414.4|175288.7|175372.7|175269.7|18
1727964900000|2024-10-03 14:15:00|175376.4|175286.4|175400.6|175270.6|175400.6|175286.4|175358.5|175243.2|35
1727964910000|2024-10-03 14:15:10|175393.4|175263.4|175404|175274|175405.2|175275.2|175389.5|175259.5|23
1727964920000|2024-10-03 14:15:20|175391.9|175301.9|175405.6|175275.6|175405.6|175308.3|175383|175269.6|20
1727964930000|2024-10-03 14:15:30|175410.6|175280.6|175379.1|175249.1|175410.6|175280.6|175349.9|175247.1|22
1727964940000|2024-10-03 14:15:40|175374.4|175244.4|175324.2|175234.2|175374.4|175244.4|175307.6|175213.9|28
1727964950000|2024-10-03 14:15:50|175313|175223|175320.3|175230.3|175328.4|175238.4|175311.8|175221.8|17
1727964960000|2024-10-03 14:16:00|175321.1|175231.1|175322.4|175232.4|175324.5|175234.5|175317.9|175227.9|18
1727964970000|2024-10-03 14:16:10|175320.6|175230.6|175312.6|175222.6|175324.5|175234.5|175312.6|175222.6|20
1727964980000|2024-10-03 14:16:20|175312.8|175222.8|175245.4|175155.4|175319.3|175229.3|175243.2|175153.2|28
1727964990000|2024-10-03 14:16:30|175244.2|175154.2|175262.5|175172.5|175270|175180|175242.9|175152.9|23
1727965000000|2024-10-03 14:16:40|175267|175177|175258|175168|175273.5|175183.5|175258|175168|18
1727965010000|2024-10-03 14:16:50|175236.9|175146.9|175234|175144|175246.1|175156.1|175234|175144|16
1727965020000|2024-10-03 14:17:00|175232.8|175142.8|175222.2|175132.2|175234.4|175144.4|175182.9|175092.9|23
1727965030000|2024-10-03 14:17:10|175220.5|175130.5|175312.2|175222.2|175312.2|175222.2|175220.5|175130.5|21
1727965040000|2024-10-03 14:17:20|175310.3|175220.3|175306.7|175216.7|175310.3|175220.3|175292.4|175202.4|13
1727965050000|2024-10-03 14:17:30|175304.7|175214.7|175347.9|175257.9|175347.9|175257.9|175304.7|175214.7|15
1727965060000|2024-10-03 14:17:40|175347.4|175257.4|175321.4|175231.4|175347.5|175257.5|175315.5|175225.5|16
1727965070000|2024-10-03 14:17:50|175328.1|175238.1|175329|175239|175334.8|175244.8|175328.1|175238.1|10
1727965080000|2024-10-03 14:18:00|175312.3|175222.3|175330.3|175240.3|175337.9|175247.9|175310.7|175220.7|23
1727965090000|2024-10-03 14:18:10|175334.2|175244.2|175321.5|175231.5|175334.2|175244.2|175318.5|175228.5|18
1727965100000|2024-10-03 14:18:20|175323.3|175233.3|175332.3|175242.3|175332.3|175242.3|175319.3|175229.3|19
1727965110000|2024-10-03 14:18:30|175333.9|175243.9|175338.5|175248.5|175339.9|175249.9|175332.2|175242.2|13
1727965120000|2024-10-03 14:18:40|175341|175251|175347.7|175257.7|175353.3|175263.3|175341|175251|18
1727965130000|2024-10-03 14:18:50|175350.6|175260.6|175350.9|175260.9|175354.3|175264.3|175348.4|175258.4|13
1727965140000|2024-10-03 14:19:00|175352.1|175262.1|175359.1|175269.1|175362.3|175272.3|175349.7|175259.7|12
1727965150000|2024-10-03 14:19:10|175355|175265|175351.9|175261.9|175355.4|175265.4|175336.2|175246.2|24
1727965160000|2024-10-03 14:19:20|175350.6|175260.6|175366.9|175276.9|175369.4|175279.4|175350.6|175260.6|18
1727965170000|2024-10-03 14:19:30|175370.9|175280.9|175389.2|175259.2|175394.1|175287.3|175366|175258.6|14
1727965180000|2024-10-03 14:19:40|175392.4|175262.4|175392.1|175262.1|175400.6|175270.6|175389.2|175259.2|14
1727965190000|2024-10-03 14:19:50|175370.2|175280.2|175399.9|175269.9|175399.9|175286.9|175368.7|175267.3|9
1727965200000|2024-10-03 14:20:00|175398.1|175268.1|175376.2|175286.2|175406.4|175292|175376.2|175268.1|8
1727965210000|2024-10-03 14:20:10|175372.6|175282.6|175430.7|175340.7|175430.7|175340.7|175372.2|175282.2|10
1727965220000|2024-10-03 14:20:20|175427|175337|175397.1|175307.1|175429.4|175339.4|175393.4|175303.4|22
1727965230000|2024-10-03 14:20:30|175396.1|175306.1|175417.7|175327.7|175429.2|175339.2|175394.3|175304.3|16
1727965240000|2024-10-03 14:20:40|175416.1|175326.1|175390.8|175300.8|175416.1|175326.1|175386.2|175296.2|20
1727965250000|2024-10-03 14:20:50|175391.9|175301.9|175391.4|175301.4|175407.2|175317.2|175391.2|175301.2|15
1727965260000|2024-10-03 14:21:00|175390.4|175300.4|175384|175294|175390.4|175300.4|175384|175294|16
1727965270000|2024-10-03 14:21:10|175383.1|175293.1|175374.4|175284.4|175383.1|175293.1|175372.9|175282.9|18
1727965280000|2024-10-03 14:21:20|175375.7|175285.7|175375.1|175285.1|175376.9|175286.9|175350.7|175260.7|18
1727965290000|2024-10-03 14:21:30|175374|175284|175420.2|175290.2|175426.1|175303.7|175374|175284|15
1727965300000|2024-10-03 14:21:40|175416.9|175286.9|175396.9|175306.9|175416.9|175306.9|175387.7|175279.6|10
1727965310000|2024-10-03 14:21:50|175397.5|175307.5|175429.6|175299.6|175429.8|175313.5|175397.5|175298.9|9
1727965320000|2024-10-03 14:22:00|175430|175300|175481.9|175351.9|175490|175360|175420.4|175300|21
1727965330000|2024-10-03 14:22:10|175484.2|175354.2|175459.4|175369.4|175499.5|175382.7|175459.4|175350.7|21
1727965340000|2024-10-03 14:22:20|175462|175372|175486.4|175396.4|175493.3|175403.3|175457.4|175356.1|28
1727965350000|2024-10-03 14:22:30|175483.4|175393.4|175532.9|175442.9|175555.7|175446.7|175483.4|175382.5|21
1727965360000|2024-10-03 14:22:40|175533.2|175443.2|175530.9|175440.9|175557.1|175444.5|175518.6|175419.4|22
1727965370000|2024-10-03 14:22:50|175527.2|175437.2|175538.8|175448.8|175545.2|175455.2|175527.2|175437.2|10
1727965380000|2024-10-03 14:23:00|175538.7|175448.7|175526.5|175436.5|175546.2|175456.2|175526.2|175436.2|15
1727965390000|2024-10-03 14:23:10|175522.4|175432.4|175548.1|175418.1|175548.1|175432.4|175515.2|175402.4|23
1727965400000|2024-10-03 14:23:20|175545.6|175415.6|175526.7|175436.7|175549.5|175443|175525.8|175415.6|15
1727965410000|2024-10-03 14:23:30|175529|175439|175540.9|175450.9|175541|175451|175528.9|175438.9|14
1727965420000|2024-10-03 14:23:40|175540.8|175450.8|175542.8|175452.8|175544.8|175454.8|175528.6|175438.6|16
1727965430000|2024-10-03 14:23:50|175535.8|175445.8|175537.1|175447.1|175547.7|175457.7|175530.9|175440.9|24
1727965440000|2024-10-03 14:24:00|175537.6|175447.6|175458.6|175368.6|175578.3|175466|175458.6|175368.6|30
1727965450000|2024-10-03 14:24:10|175463.2|175373.2|175424.1|175334.1|175463.2|175373.2|175398.9|175308.9|28
1727965460000|2024-10-03 14:24:20|175428.3|175338.3|175435.7|175345.7|175435.7|175345.7|175426.5|175336.5|16
1727965470000|2024-10-03 14:24:30|175434.5|175344.5|175441|175351|175443.6|175353.6|175433.8|175343.8|16
1727965480000|2024-10-03 14:24:40|175436.4|175346.4|175441|175351|175444|175354|175436.4|175346.4|15
1727965490000|2024-10-03 14:24:50|175439.6|175349.6|175439.3|175349.3|175443.7|175353.7|175436|175346|17
1727965500000|2024-10-03 14:25:00|175438.2|175348.2|175427.7|175337.7|175439.7|175349.7|175427.7|175337.7|9
1727965510000|2024-10-03 14:25:10|175424.7|175334.7|175389.9|175299.9|175425|175335|175380.9|175290.9|18
1727965520000|2024-10-03 14:25:20|175390.5|175300.5|175384.7|175294.7|175391.2|175301.2|175383.2|175293.2|14
1727965530000|2024-10-03 14:25:30|175384.8|175294.8|175392.5|175302.5|175392.5|175302.5|175381.6|175291.6|19
1727965540000|2024-10-03 14:25:40|175383.4|175293.4|175371.6|175281.6|175383.4|175293.4|175365.3|175275.3|12
1727965550000|2024-10-03 14:25:50|175370.2|175280.2|175361.1|175271.1|175370.2|175280.2|175358.2|175268.2|9
1727965560000|2024-10-03 14:26:00|175358.2|175268.2|175299.6|175209.6|175358.2|175268.2|175298.4|175208.4|24
1727965570000|2024-10-03 14:26:10|175306.4|175216.4|175361|175271|175362.8|175272.8|175277.6|175187.6|25
1727965580000|2024-10-03 14:26:20|175361.7|175271.7|175356.9|175266.9|175366.3|175276.3|175356.9|175266.9|13
1727965590000|2024-10-03 14:26:30|175357.9|175267.9|175370.2|175280.2|175370.3|175280.3|175354.2|175264.2|15
1727965600000|2024-10-03 14:26:40|175363.7|175273.7|175362.9|175272.9|175372.4|175282.4|175362.4|175272.4|21
1727965610000|2024-10-03 14:26:50|175361.3|175271.3|175391.7|175301.7|175392.5|175302.5|175361.3|175271.3|15
1727965620000|2024-10-03 14:27:00|175390.1|175300.1|175378.8|175288.8|175390.1|175300.1|175369.8|175279.8|12
1727965630000|2024-10-03 14:27:10|175382.5|175292.5|175414.9|175324.9|175433.9|175343.9|175382.5|175292.5|22
1727965640000|2024-10-03 14:27:20|175413.2|175323.2|175371.2|175281.2|175416|175326|175371.2|175281.2|29
1727965650000|2024-10-03 14:27:30|175376.4|175286.4|175367.4|175277.4|175383.2|175293.2|175364.7|175274.7|17
1727965660000|2024-10-03 14:27:40|175366.7|175276.7|175377.8|175287.8|175377.8|175287.8|175363.7|175273.7|10
1727965670000|2024-10-03 14:27:50|175377.9|175287.9|175385.1|175295.1|175387.9|175297.9|175377.9|175287.9|15
1727965680000|2024-10-03 14:28:00|175386.6|175296.6|175383.9|175293.9|175395.5|175305.5|175382.4|175292.4|15
1727965690000|2024-10-03 14:28:10|175382.5|175292.5|175364.8|175274.8|175383.5|175293.5|175364.2|175274.2|22
1727965700000|2024-10-03 14:28:20|175360.3|175270.3|175356.1|175266.1|175362.1|175272.1|175351.9|175261.9|13
1727965710000|2024-10-03 14:28:30|175355.5|175265.5|175349.2|175259.2|175357.1|175267.1|175349.2|175259.2|10
1727965720000|2024-10-03 14:28:40|175342.7|175252.7|175306.1|175176.1|175342.7|175252.7|175302.1|175172.1|16
1727965730000|2024-10-03 14:28:50|175303.1|175173.1|175268.7|175138.7|175303.5|175173.5|175268.7|175138.7|17
1727965740000|2024-10-03 14:29:00|175256.5|175126.5|175253.8|175163.8|175262.8|175172.8|175225.6|175126.5|28
1727965750000|2024-10-03 14:29:10|175254|175164|175265.3|175175.3|175273.8|175175.3|175249.2|175131.2|20
1727965760000|2024-10-03 14:29:20|175262.1|175172.1|175259.3|175169.3|175275|175185|175243.4|175153.4|23
1727965770000|2024-10-03 14:29:30|175262.3|175172.3|175261.3|175171.3|175264.4|175174.4|175251.6|175161.6|15
1727965780000|2024-10-03 14:29:40|175262.3|175172.3|175274.2|175184.2|175285.7|175195.7|175261.3|175171.3|27
1727965790000|2024-10-03 14:29:50|175272.1|175182.1|175264.4|175174.4|175272.1|175182.1|175255.4|175165.4|28
1727965800000|2024-10-03 14:30:00|175262.4|175172.4|175308.9|175218.9|175309.7|175219.7|175258.7|175168.7|25
1727965810000|2024-10-03 14:30:10|175307.9|175217.9|175337.8|175247.8|175343.3|175253.3|175303.5|175213.5|21
1727965820000|2024-10-03 14:30:20|175344.9|175254.9|175326.3|175236.3|175346.7|175256.7|175325.5|175235.5|31
1727965830000|2024-10-03 14:30:30|175320.2|175230.2|175323|175233|175329.5|175234|175298.9|175190.8|28
1727965840000|2024-10-03 14:30:40|175322.9|175232.9|175379.5|175289.5|175379.5|175289.5|175322.9|175232.9|14
1727965850000|2024-10-03 14:30:50|175380|175290|175382.7|175292.7|175386.8|175296.8|175377.7|175287.7|10
1727965860000|2024-10-03 14:31:00|175387.3|175297.3|175451.8|175361.8|175485.8|175395.8|175383.6|175293.6|24
1727965870000|2024-10-03 14:31:10|175450|175360|175489.1|175399.1|175490.7|175400.7|175450|175360|17
1727965880000|2024-10-03 14:31:20|175488.8|175398.8|175487|175397|175515.5|175425.5|175481.1|175391.1|18
1727965890000|2024-10-03 14:31:30|175485.5|175395.5|175482.1|175352.1|175487.5|175397.5|175473.7|175348.2|22
1727965900000|2024-10-03 14:31:40|175481.8|175351.8|175432.5|175342.5|175481.8|175351.8|175432.5|175308.6|23
1727965910000|2024-10-03 14:31:50|175430.1|175340.1|175386.5|175296.5|175430.1|175340.1|175384.9|175294.9|15
1727965920000|2024-10-03 14:32:00|175388.7|175298.7|175410.4|175320.4|175432.3|175342.3|175388.7|175298.7|19
1727965930000|2024-10-03 14:32:10|175409.1|175319.1|175421|175331|175423.8|175333.8|175409.1|175319.1|15
1727965940000|2024-10-03 14:32:20|175418.2|175328.2|175345.9|175255.9|175418.2|175328.2|175314.3|175224.3|15
1727965950000|2024-10-03 14:32:30|175344|175254|175352.1|175262.1|175356.2|175266.2|175344|175254|19
1727965960000|2024-10-03 14:32:40|175353.1|175263.1|175352.1|175262.1|175355.6|175265.6|175352.1|175262.1|18
1727965970000|2024-10-03 14:32:50|175353.6|175263.6|175339.7|175249.7|175353.7|175263.7|175316|175226|10
1727965980000|2024-10-03 14:33:00|175338.3|175248.3|175286.2|175196.2|175340|175250|175282.7|175192.7|16
1727965990000|2024-10-03 14:33:10|175285.9|175195.9|175297.7|175207.7|175297.7|175207.7|175280.5|175190.5|23
1727966000000|2024-10-03 14:33:20|175284.8|175194.8|175296.8|175206.8|175296.8|175206.8|175283.9|175193.9|14
1727966010000|2024-10-03 14:33:30|175298.3|175208.3|175258.1|175168.1|175299.2|175209.2|175257.8|175167.8|21
1727966020000|2024-10-03 14:33:40|175259.8|175169.8|175264.3|175174.3|175265.6|175175.6|175256.1|175166.1|26
1727966030000|2024-10-03 14:33:50|175262.7|175172.7|175278.7|175188.7|175282.6|175192.6|175262.7|175172.7|9
1727966040000|2024-10-03 14:34:00|175273.9|175183.9|175236.9|175146.9|175273.9|175183.9|175228.1|175138.1|21
1727966050000|2024-10-03 14:34:10|175235.2|175145.2|175238|175148|175238.3|175148.3|175235.2|175145.2|10
1727966060000|2024-10-03 14:34:20|175236.1|175146.1|175246.6|175156.6|175253.9|175163.9|175233.3|175143.3|23
1727966070000|2024-10-03 14:34:30|175250.1|175160.1|175241.1|175151.1|175251.3|175161.3|175234.1|175144.1|13
1727966080000|2024-10-03 14:34:40|175237.9|175147.9|175228|175138|175241|175151|175228|175138|8
1727966090000|2024-10-03 14:34:50|175224.6|175134.6|175226.2|175136.2|175233.8|175143.8|175217.6|175127.6|16
1727966100000|2024-10-03 14:35:00|175227.8|175137.8|175233.2|175143.2|175233.2|175143.2|175225.2|175135.2|11
1727966110000|2024-10-03 14:35:10|175234.5|175144.5|175235.2|175145.2|175238.7|175148.7|175234.5|175144.5|6
1727966120000|2024-10-03 14:35:20|175236.7|175146.7|175232.8|175142.8|175236.7|175146.7|175224.7|175134.7|9
1727966130000|2024-10-03 14:35:30|175230.9|175140.9|175233.7|175143.7|175235.2|175145.2|175221.9|175131.9|12
1727966140000|2024-10-03 14:35:40|175234.9|175144.9|175227.6|175137.6|175234.9|175144.9|175227.6|175137.6|5
1727966150000|2024-10-03 14:35:50|175234.3|175144.3|175229.4|175139.4|175234.3|175144.3|175226.2|175136.2|12
1727966160000|2024-10-03 14:36:00|175230.8|175140.8|175271|175181|175271|175181|175227.5|175137.5|18
1727966170000|2024-10-03 14:36:10|175267.4|175177.4|175290.9|175200.9|175300.8|175210.8|175267.4|175177.4|14
1727966180000|2024-10-03 14:36:20|175290.8|175200.8|175282.8|175192.8|175297.7|175207.7|175273.2|175183.2|14
1727966190000|2024-10-03 14:36:30|175284.3|175194.3|175305.9|175215.9|175307.7|175217.7|175284.3|175194.3|10
1727966200000|2024-10-03 14:36:40|175305.3|175215.3|175295.8|175205.8|175312.4|175222.4|175295.8|175205.8|14
1727966210000|2024-10-03 14:36:50|175293.6|175203.6|175296.5|175206.5|175297|175207|175293.6|175203.6|7
1727966220000|2024-10-03 14:37:00|175290.1|175200.1|175290.6|175200.6|175294|175204|175274.3|175184.3|15
1727966230000|2024-10-03 14:37:10|175285.2|175195.2|175294.6|175204.6|175294.6|175204.6|175283.3|175193.3|11
1727966240000|2024-10-03 14:37:20|175304.6|175214.6|175304.7|175214.7|175307.8|175217.8|175300|175210|13
1727966250000|2024-10-03 14:37:30|175298.6|175208.6|175373.4|175283.4|175373.4|175283.4|175298.6|175208.6|19
1727966260000|2024-10-03 14:37:40|175375.2|175285.2|175379.9|175289.9|175383.1|175293.1|175374|175284|12
1727966270000|2024-10-03 14:37:50|175381.4|175291.4|175382.3|175292.3|175388.5|175298.5|175377.2|175287.2|20
1727966280000|2024-10-03 14:38:00|175378.8|175288.8|175426.3|175336.3|175429|175339|175375|175285|28
1727966290000|2024-10-03 14:38:10|175430.9|175340.9|175426.3|175336.3|175431.4|175341.4|175425.4|175335.4|19
1727966300000|2024-10-03 14:38:20|175424.8|175334.8|175390.7|175300.7|175424.8|175334.8|175385.1|175295.1|15
1727966310000|2024-10-03 14:38:30|175389.8|175299.8|175387.2|175297.2|175389.9|175299.9|175386.2|175296.2|12
1727966320000|2024-10-03 14:38:40|175388.6|175298.6|175374.8|175284.8|175389.4|175299.4|175373.5|175283.5|15
1727966330000|2024-10-03 14:38:50|175374.7|175284.7|175357.6|175267.6|175374.7|175284.7|175357.6|175267.6|9
1727966340000|2024-10-03 14:39:00|175356.5|175266.5|175357.3|175267.3|175360.5|175270.5|175354.7|175264.7|11
1727966350000|2024-10-03 14:39:10|175358.3|175268.3|175342.8|175252.8|175358.3|175268.3|175342.8|175252.8|9
1727966360000|2024-10-03 14:39:20|175340|175250|175324|175234|175349.8|175259.8|175324|175234|13
1727966370000|2024-10-03 14:39:30|175323.8|175233.8|175322|175232|175325.7|175235.7|175319.9|175229.9|9
1727966380000|2024-10-03 14:39:40|175326.3|175236.3|175318.6|175228.6|175326.3|175236.3|175317.6|175227.6|15
1727966390000|2024-10-03 14:39:50|175323.4|175233.4|175346.1|175256.1|175346.1|175256.1|175323.4|175233.4|6
1727966400000|2024-10-03 14:40:00|175346.4|175256.4|175361.2|175271.2|175362.2|175272.2|175346.4|175256.4|12
1727966410000|2024-10-03 14:40:10|175359|175269|175360.2|175270.2|175361.7|175271.7|175354.7|175264.7|13
1727966420000|2024-10-03 14:40:20|175361.4|175271.4|175367.7|175277.7|175370.6|175280.6|175361.4|175271.4|11
1727966430000|2024-10-03 14:40:30|175373.6|175283.6|175432.3|175342.3|175438.4|175348.4|175373.6|175283.6|22
1727966440000|2024-10-03 14:40:40|175431|175341|175432|175342|175432.9|175342.9|175429.5|175339.5|16
1727966450000|2024-10-03 14:40:50|175432.1|175342.1|175433.4|175343.4|175433.7|175343.7|175430.9|175340.9|8
1727966460000|2024-10-03 14:41:00|175440.4|175350.4|175436.1|175346.1|175440.4|175350.4|175434.9|175344.9|7
1727966470000|2024-10-03 14:41:10|175437.8|175347.8|175437.7|175347.7|175442.2|175352.2|175435.2|175345.2|12
1727966480000|2024-10-03 14:41:20|175442|175352|175432.2|175342.2|175443.4|175353.4|175432.2|175342.2|14
1727966490000|2024-10-03 14:41:30|175433.9|175343.9|175443.6|175353.6|175443.6|175353.6|175432.9|175342.9|11
1727966500000|2024-10-03 14:41:40|175445.2|175355.2|175445.3|175355.3|175445.3|175355.3|175439|175349|7
1727966510000|2024-10-03 14:41:50|175446.8|175356.8|175452.7|175362.7|175453.5|175363.5|175444.6|175354.6|10
1727966520000|2024-10-03 14:42:00|175450.8|175360.8|175453.8|175363.8|175455.7|175365.7|175450.8|175360.8|13
1727966530000|2024-10-03 14:42:10|175454|175364|175496.4|175406.4|175499.1|175409.1|175450.4|175360.4|11
1727966540000|2024-10-03 14:42:20|175495.2|175405.2|175493.5|175403.5|175500.5|175410.5|175492.4|175402.4|14
1727966550000|2024-10-03 14:42:30|175489.1|175399.1|175490.5|175400.5|175495.2|175405.2|175484.3|175394.3|16
1727966560000|2024-10-03 14:42:40|175493.4|175403.4|175497.3|175407.3|175506|175416|175490.9|175400.9|20
1727966570000|2024-10-03 14:42:50|175496.8|175406.8|175509.5|175419.5|175509.5|175419.5|175496.8|175406.8|21
1727966580000|2024-10-03 14:43:00|175507.5|175417.5|175539.5|175449.5|175544.8|175454.8|175505.4|175415.4|18
1727966590000|2024-10-03 14:43:10|175536.6|175446.6|175527.6|175437.6|175544.2|175454.2|175523.4|175433.4|21
1727966600000|2024-10-03 14:43:20|175524.8|175434.8|175547.1|175457.1|175547.1|175457.1|175524.8|175434.8|19
1727966610000|2024-10-03 14:43:30|175547.2|175457.2|175542.5|175452.5|175549.4|175459.4|175540|175450|19
1727966620000|2024-10-03 14:43:40|175542.4|175452.4|175559.3|175429.3|175569.4|175462.6|175542|175429.3|13
1727966630000|2024-10-03 14:43:50|175560.3|175430.3|175564.1|175434.1|175567.1|175437.1|175554.9|175424.9|11
1727966640000|2024-10-03 14:44:00|175560.5|175430.5|175549.6|175419.6|175569.3|175439.3|175549.6|175419.6|15
1727966650000|2024-10-03 14:44:10|175531.7|175441.7|175470.7|175380.7|175534.1|175444.1|175470.7|175380.7|17
1727966660000|2024-10-03 14:44:20|175469.3|175379.3|175458.2|175368.2|175469.3|175379.3|175458.2|175368.2|15
1727966670000|2024-10-03 14:44:30|175459.9|175369.9|175460.8|175370.8|175463.9|175373.9|175458.9|175368.9|14
1727966680000|2024-10-03 14:44:40|175459.7|175369.7|175458.2|175368.2|175460.8|175370.8|175450.4|175360.4|12
1727966690000|2024-10-03 14:44:50|175459.1|175369.1|175455.5|175365.5|175459.1|175369.1|175455.5|175365.5|4
1727966700000|2024-10-03 14:45:00|175457.7|175367.7|175485.8|175395.8|175485.8|175395.8|175455.6|175365.6|12
1727966710000|2024-10-03 14:45:10|175513.5|175423.5|175465.1|175375.1|175516.1|175426.1|175461.5|175371.5|22
1727966720000|2024-10-03 14:45:20|175459.7|175369.7|175462.9|175372.9|175465.2|175375.2|175459.7|175369.7|9
1727966730000|2024-10-03 14:45:30|175463.9|175373.9|175459.4|175369.4|175464.3|175374.3|175459.4|175369.4|8
1727966740000|2024-10-03 14:45:40|175458.3|175368.3|175461.6|175371.6|175461.6|175371.6|175458.3|175368.3|4
1727966750000|2024-10-03 14:45:50|175461.7|175371.7|175467.4|175377.4|175467.4|175377.4|175459.4|175369.4|11
1727966760000|2024-10-03 14:46:00|175468.4|175378.4|175486|175396|175487.6|175397.6|175467.6|175377.6|7
1727966770000|2024-10-03 14:46:10|175487.8|175397.8|175487.2|175397.2|175488.9|175398.9|175480.7|175390.7|18
1727966780000|2024-10-03 14:46:20|175485.5|175395.5|175451.8|175361.8|175485.5|175395.5|175451.8|175361.8|13
1727966790000|2024-10-03 14:46:30|175445.2|175355.2|175453.6|175363.6|175457.1|175367.1|175445.2|175355.2|15
1727966800000|2024-10-03 14:46:40|175453.2|175363.2|175463|175373|175463|175373|175440.5|175350.5|13
1727966810000|2024-10-03 14:46:50|175466.7|175376.7|175457.7|175367.7|175466.7|175376.7|175457.7|175367.7|8
1727966820000|2024-10-03 14:47:00|175456.7|175366.7|175468.7|175378.7|175469.6|175379.6|175456.7|175366.7|9
1727966830000|2024-10-03 14:47:10|175468.6|175378.6|175494.8|175404.8|175494.8|175404.8|175468.6|175378.6|6
1727966840000|2024-10-03 14:47:20|175509.3|175419.3|175506.7|175416.7|175520.6|175430.6|175498.2|175408.2|24
1727966850000|2024-10-03 14:47:30|175505.9|175415.9|175471.2|175381.2|175510.7|175420.7|175471.2|175381.2|15
1727966860000|2024-10-03 14:47:40|175469.5|175379.5|175431.3|175341.3|175470.2|175380.2|175429.6|175339.6|21
1727966870000|2024-10-03 14:47:50|175429.6|175339.6|175423.6|175333.6|175435.1|175345.1|175420.9|175330.9|13
1727966880000|2024-10-03 14:48:00|175410.7|175320.7|175390.8|175300.8|175410.7|175320.7|175389.7|175299.7|16
1727966890000|2024-10-03 14:48:10|175392.8|175302.8|175374.6|175284.6|175400|175310|175374.6|175284.6|15
1727966900000|2024-10-03 14:48:20|175378.8|175288.8|175383|175293|175393.1|175303.1|175376.4|175286.4|14
1727966910000|2024-10-03 14:48:30|175384.4|175294.4|175392.5|175302.5|175394.3|175304.3|175383.3|175293.3|11
1727966920000|2024-10-03 14:48:40|175391.6|175301.6|175397.8|175307.8|175423.5|175333.5|175388.3|175298.3|13
1727966930000|2024-10-03 14:48:50|175399.5|175309.5|175417.4|175327.4|175422.9|175332.9|175398|175308|20
1727966940000|2024-10-03 14:49:00|175416.4|175326.4|175429.5|175339.5|175436.9|175346.9|175416.4|175326.4|19
1727966950000|2024-10-03 14:49:10|175431.3|175341.3|175442.7|175352.7|175442.7|175352.7|175431.3|175341.3|12
1727966960000|2024-10-03 14:49:20|175443.2|175353.2|175456.5|175366.5|175456.5|175366.5|175443.2|175353.2|16
1727966970000|2024-10-03 14:49:30|175456|175366|175456.2|175366.2|175463.5|175373.5|175456|175366|12
1727966980000|2024-10-03 14:49:40|175455.2|175365.2|175454.9|175364.9|175458.7|175368.7|175453|175363|15
1727966990000|2024-10-03 14:49:50|175455.8|175365.8|175460.6|175370.6|175462.9|175372.9|175455.8|175365.8|13
1727967000000|2024-10-03 14:50:00|175459.3|175369.3|175415.6|175325.6|175459.3|175369.3|175415.6|175325.6|14
1727967010000|2024-10-03 14:50:10|175417.1|175327.1|175438|175348|175438.8|175348.8|175417.1|175327.1|14
1727967020000|2024-10-03 14:50:20|175437.5|175347.5|175450.2|175360.2|175450.2|175360.2|175436.9|175346.9|9
1727967030000|2024-10-03 14:50:30|175448.4|175358.4|175449.7|175359.7|175450|175360|175443.7|175353.7|8
1727967040000|2024-10-03 14:50:40|175464.3|175374.3|175454.5|175364.5|175469.9|175379.9|175454.5|175364.5|20
1727967050000|2024-10-03 14:50:50|175456.1|175366.1|175457.1|175367.1|175477.1|175387.1|175447.2|175357.2|17
1727967060000|2024-10-03 14:51:00|175459|175369|175463.8|175373.8|175468.1|175378.1|175448.1|175358.1|16
1727967070000|2024-10-03 14:51:10|175461.8|175371.8|175454.4|175364.4|175484.5|175394.5|175449.6|175359.6|15
1727967080000|2024-10-03 14:51:20|175456|175366|175455|175365|175462.3|175372.3|175446.9|175356.9|14
1727967090000|2024-10-03 14:51:30|175453.7|175363.7|175437.9|175347.9|175453.7|175363.7|175435.2|175345.2|13
1727967100000|2024-10-03 14:51:40|175440|175350|175439.6|175349.6|175440.9|175350.9|175437.5|175347.5|8
1727967110000|2024-10-03 14:51:50|175439.9|175349.9|175446|175356|175448.4|175358.4|175438.4|175348.4|7
1727967120000|2024-10-03 14:52:00|175452.8|175362.8|175449.8|175359.8|175452.8|175362.8|175448.6|175358.6|5
1727967130000|2024-10-03 14:52:10|175448.4|175358.4|175444.9|175354.9|175448.4|175358.4|175444.5|175354.5|5
1727967140000|2024-10-03 14:52:20|175443.8|175353.8|175436.6|175346.6|175459.1|175369.1|175436.6|175346.6|12
1727967150000|2024-10-03 14:52:30|175438.1|175348.1|175437.9|175347.9|175438.2|175348.2|175436|175346|7
1727967160000|2024-10-03 14:52:40|175445.2|175355.2|175446.3|175356.3|175446.7|175356.7|175443.6|175353.6|7
1727967170000|2024-10-03 14:52:50|175445.2|175355.2|175465.9|175375.9|175502.6|175412.6|175440.3|175350.3|17
1727967180000|2024-10-03 14:53:00|175467.5|175377.5|175441.7|175351.7|175467.5|175377.5|175441.7|175351.7|19
1727967190000|2024-10-03 14:53:10|175439.9|175349.9|175439.9|175349.9|175440.8|175350.8|175437.6|175347.6|12
1727967200000|2024-10-03 14:53:20|175440|175350|175459.9|175369.9|175459.9|175369.9|175440|175350|14
1727967210000|2024-10-03 14:53:30|175446.9|175356.9|175446.1|175356.1|175451.1|175361.1|175444|175354|12
1727967220000|2024-10-03 14:53:40|175445|175355|175449|175359|175449|175359|175445|175355|6
1727967230000|2024-10-03 14:53:50|175443|175353|175445.6|175355.6|175445.6|175355.6|175441.4|175351.4|11
1727967240000|2024-10-03 14:54:00|175446.5|175356.5|175462.8|175372.8|175464.2|175374.2|175443.6|175353.6|9
1727967250000|2024-10-03 14:54:10|175444.9|175354.9|175449.3|175359.3|175463.3|175373.3|175443.9|175353.9|18
1727967260000|2024-10-03 14:54:20|175452.7|175362.7|175445.5|175355.5|175453.5|175363.5|175441.5|175351.5|19
1727967270000|2024-10-03 14:54:30|175444.4|175354.4|175453.9|175363.9|175455.8|175365.8|175442.7|175352.7|9
1727967280000|2024-10-03 14:54:40|175459.2|175369.2|175448.8|175358.8|175459.2|175369.2|175445.9|175355.9|11
1727967290000|2024-10-03 14:54:50|175451.3|175361.3|175446.6|175356.6|175451.3|175361.3|175443.4|175353.4|6
1727967300000|2024-10-03 14:55:00|175445.5|175355.5|175456.4|175366.4|175465.1|175375.1|175444.6|175354.6|21
1727967310000|2024-10-03 14:55:10|175455.4|175365.4|175466.5|175376.5|175477.9|175387.9|175443.4|175353.4|23
1727967320000|2024-10-03 14:55:20|175466.7|175376.7|175471.7|175381.7|175471.7|175381.7|175466.4|175376.4|15
1727967330000|2024-10-03 14:55:30|175470.2|175380.2|175445.4|175355.4|175470.2|175380.2|175444.8|175354.8|15
1727967340000|2024-10-03 14:55:40|175445.3|175355.3|175469.5|175379.5|175470.5|175380.5|175445.3|175355.3|19
1727967350000|2024-10-03 14:55:50|175466|175376|175456.3|175366.3|175484.8|175394.8|175456.3|175366.3|16
1727967360000|2024-10-03 14:56:00|175454.6|175364.6|175395.9|175305.9|175455.1|175365.1|175395.7|175305.7|18
1727967370000|2024-10-03 14:56:10|175391.3|175301.3|175317.9|175227.9|175397.8|175307.8|175317.9|175227.9|17
1727967380000|2024-10-03 14:56:20|175319.7|175229.7|175287.8|175197.8|175319.8|175229.8|175287.8|175197.8|21
1727967390000|2024-10-03 14:56:30|175287.1|175197.1|175271.1|175181.1|175289.1|175199.1|175267.9|175177.9|12
1727967400000|2024-10-03 14:56:40|175273.4|175183.4|175256.9|175166.9|175273.4|175183.4|175255.6|175165.6|14
1727967410000|2024-10-03 14:56:50|175257|175167|175299.4|175209.4|175328.6|175238.6|175257|175167|21
1727967420000|2024-10-03 14:57:00|175301|175211|175315.6|175225.6|175319.6|175229.6|175301|175211|16
1727967430000|2024-10-03 14:57:10|175319.4|175229.4|175367.2|175277.2|175369.1|175279.1|175319.4|175229.4|12
1727967440000|2024-10-03 14:57:20|175366.8|175276.8|175421.4|175331.4|175421.4|175331.4|175366.8|175276.8|16
1727967450000|2024-10-03 14:57:30|175420.5|175330.5|175422|175332|175438.2|175348.2|175416.5|175326.5|13
1727967460000|2024-10-03 14:57:40|175419.6|175329.6|175420.9|175330.9|175420.9|175330.9|175416.3|175326.3|6
1727967470000|2024-10-03 14:57:50|175419.9|175329.9|175411.7|175321.7|175420.5|175330.5|175411.7|175321.7|16
1727967480000|2024-10-03 14:58:00|175412.8|175322.8|175415.2|175325.2|175416|175326|175411.7|175321.7|12
1727967490000|2024-10-03 14:58:10|175413.9|175323.9|175374.1|175284.1|175416.3|175326.3|175367.3|175277.3|27
1727967500000|2024-10-03 14:58:20|175373|175283|175398.4|175308.4|175400.6|175310.6|175372.9|175282.9|25
1727967510000|2024-10-03 14:58:30|175399.5|175309.5|175419.7|175329.7|175422.8|175332.8|175399.2|175309.2|19
1727967520000|2024-10-03 14:58:40|175420.4|175330.4|175422.6|175332.6|175424.1|175334.1|175402.2|175312.2|20
1727967530000|2024-10-03 14:58:50|175419.4|175329.4|175418.1|175328.1|175423.4|175333.4|175406.8|175316.8|15
1727967540000|2024-10-03 14:59:00|175417.4|175327.4|175419.6|175329.6|175440|175350|175417.4|175327.4|13
1727967550000|2024-10-03 14:59:10|175421.1|175331.1|175426.9|175336.9|175426.9|175336.9|175421.1|175331.1|6
1727967560000|2024-10-03 14:59:20|175421.9|175331.9|175418.4|175328.4|175426.8|175336.8|175416.5|175326.5|10
1727967570000|2024-10-03 14:59:30|175424|175334|175420.4|175330.4|175426|175336|175420.4|175330.4|6
1727967580000|2024-10-03 14:59:40|175418.7|175328.7|175424.1|175334.1|175424.1|175334.1|175408.1|175318.1|15
1727967590000|2024-10-03 14:59:50|175425.4|175335.4|175429.6|175339.6|175429.6|175339.6|175425.4|175335.4|7
1727967600000|2024-10-03 15:00:00|175428.6|175338.6|175413.5|175323.5|175430.2|175340.2|175413.5|175323.5|19
1727967610000|2024-10-03 15:00:10|175412.4|175322.4|175421.1|175331.1|175424|175334|175409.7|175319.7|12
1727967620000|2024-10-03 15:00:20|175424|175334|175409.8|175319.8|175424|175334|175408.7|175318.7|15
1727967630000|2024-10-03 15:00:30|175408.6|175318.6|175427.3|175337.3|175427.3|175337.3|175408.6|175318.6|9
1727967640000|2024-10-03 15:00:40|175428.6|175338.6|175419.5|175329.5|175428.6|175338.6|175419.5|175329.5|8
1727967650000|2024-10-03 15:00:50|175419.7|175329.7|175422.5|175332.5|175422.6|175332.6|175419.5|175329.5|11
1727967660000|2024-10-03 15:01:00|175422.6|175332.6|175413.8|175323.8|175424|175334|175413.8|175323.8|8
1727967670000|2024-10-03 15:01:10|175412.8|175322.8|175408.4|175318.4|175415.4|175325.4|175401.1|175311.1|16
1727967680000|2024-10-03 15:01:20|175409.6|175319.6|175414.5|175324.5|175423.2|175333.2|175409.6|175319.6|12
1727967690000|2024-10-03 15:01:30|175413.4|175323.4|175406.2|175316.2|175419.6|175329.6|175400.5|175310.5|10
1727967700000|2024-10-03 15:01:40|175402.2|175312.2|175420.2|175330.2|175423.7|175333.7|175400.9|175310.9|17
1727967710000|2024-10-03 15:01:50|175420.1|175330.1|175408.8|175318.8|175420.2|175330.2|175406.2|175316.2|12
1727967720000|2024-10-03 15:02:00|175409|175319|175394.1|175304.1|175409|175319|175377.5|175287.5|11
1727967730000|2024-10-03 15:02:10|175396.9|175306.9|175419.3|175329.3|175421.9|175331.9|175394|175304|18
1727967740000|2024-10-03 15:02:20|175418.2|175328.2|175407.6|175317.6|175419.1|175329.1|175398.2|175308.2|16
1727967750000|2024-10-03 15:02:30|175404.2|175314.2|175421.1|175331.1|175422.5|175332.5|175404.2|175314.2|10
1727967760000|2024-10-03 15:02:40|175421.9|175331.9|175410.7|175320.7|175422.5|175332.5|175408.8|175318.8|11
1727967770000|2024-10-03 15:02:50|175410.3|175320.3|175408.1|175318.1|175421.7|175331.7|175408.1|175318.1|11
1727967780000|2024-10-03 15:03:00|175411.3|175321.3|175414.3|175324.3|175415|175325|175405.3|175315.3|14
1727967790000|2024-10-03 15:03:10|175415.1|175325.1|175415.9|175325.9|175419.5|175329.5|175406.7|175316.7|11
1727967800000|2024-10-03 15:03:20|175416.7|175326.7|175403.5|175313.5|175416.7|175326.7|175378.3|175288.3|22
1727967810000|2024-10-03 15:03:30|175402.1|175312.1|175407.2|175317.2|175413.1|175323.1|175397.6|175307.6|12
1727967820000|2024-10-03 15:03:40|175405.9|175315.9|175402.9|175312.9|175411.1|175321.1|175399.3|175309.3|11
1727967830000|2024-10-03 15:03:50|175403|175313|175397.7|175307.7|175404|175314|175396.7|175306.7|11
1727967840000|2024-10-03 15:04:00|175396.9|175306.9|175408.5|175278.5|175409.9|175309.2|175386.2|175268.6|17
1727967850000|2024-10-03 15:04:10|175407.5|175277.5|175427.3|175297.3|175435.3|175305.3|175407.5|175277.5|16
1727967860000|2024-10-03 15:04:20|175393.2|175303.2|175417.3|175287.3|175417.3|175303.2|175391.1|175279.5|10
1727967870000|2024-10-03 15:04:30|175417.2|175287.2|175398.3|175308.3|175420.4|175330.4|175398.3|175287.2|10
1727967880000|2024-10-03 15:04:40|175398.7|175308.7|175439.2|175309.2|175440.6|175327.3|175397.6|175307.6|17
1727967890000|2024-10-03 15:04:50|175439.9|175309.9|175422.8|175292.8|175439.9|175309.9|175422.8|175292.8|14
1727967900000|2024-10-03 15:05:00|175423.8|175293.8|175431|175301|175435.1|175305.1|175413.1|175283.1|15
1727967910000|2024-10-03 15:05:10|175432.8|175302.8|175425.9|175295.9|175439.5|175309.5|175421.7|175291.7|17
1727967920000|2024-10-03 15:05:20|175435.7|175305.7|175435.7|175305.7|175437.1|175307.1|175430.2|175300.2|15
1727967930000|2024-10-03 15:05:30|175436.1|175306.1|175456.2|175326.2|175457.1|175327.1|175436.1|175306.1|11
1727967940000|2024-10-03 15:05:40|175455.3|175325.3|175446.9|175316.9|175455.6|175325.6|175446|175316|16
1727967950000|2024-10-03 15:05:50|175445.2|175315.2|175443.7|175313.7|175451.3|175321.3|175443.7|175313.7|15
1727967960000|2024-10-03 15:06:00|175445.2|175315.2|175428.6|175298.6|175448.4|175318.4|175421.7|175291.7|15
1727967970000|2024-10-03 15:06:10|175428.4|175298.4|175427.5|175337.5|175430.4|175340.4|175425.8|175295.8|11
1727967980000|2024-10-03 15:06:20|175427.2|175337.2|175431|175341|175431.4|175341.4|175427.1|175337.1|16
1727967990000|2024-10-03 15:06:30|175431.4|175341.4|175476.7|175346.7|175476.8|175346.8|175431.4|175336|13
1727968000000|2024-10-03 15:06:40|175463.6|175333.6|175474.3|175344.3|175484.1|175354.1|175463.6|175333.6|16
1727968010000|2024-10-03 15:06:50|175475.1|175345.1|175458.6|175328.6|175475.1|175345.1|175458.4|175328.4|13
1727968020000|2024-10-03 15:07:00|175459|175329|175453|175323|175459|175329|175447.9|175317.9|11
1727968030000|2024-10-03 15:07:10|175454|175324|175457.1|175327.1|175457.2|175327.2|175453.4|175323.4|13
1727968040000|2024-10-03 15:07:20|175456.8|175326.8|175474.7|175344.7|175477.5|175347.5|175456.6|175326.6|17
1727968050000|2024-10-03 15:07:30|175475|175345|175477.7|175347.7|175480.7|175350.7|175470.6|175340.6|12
1727968060000|2024-10-03 15:07:40|175476|175346|175475.5|175345.5|175476|175346|175468.9|175338.9|12
1727968070000|2024-10-03 15:07:50|175474.3|175344.3|175470.1|175340.1|175474.3|175344.3|175469.6|175339.6|10
1727968080000|2024-10-03 15:08:00|175470.3|175340.3|175477.7|175347.7|175480.6|175350.6|175470.3|175340.3|13
1727968090000|2024-10-03 15:08:10|175477.2|175347.2|175459.2|175329.2|175478.7|175348.7|175459.2|175329.2|7
1727968100000|2024-10-03 15:08:20|175460.3|175330.3|175453.7|175323.7|175461.3|175331.3|175452.8|175322.8|12
1727968110000|2024-10-03 15:08:30|175453.8|175323.8|175470.8|175340.8|175470.8|175340.8|175453.8|175323.8|7
1727968120000|2024-10-03 15:08:40|175470.6|175340.6|175452.7|175362.7|175472.7|175362.7|175452.7|175340.5|10
1727968130000|2024-10-03 15:08:50|175452.6|175362.6|175452.5|175362.5|175452.6|175362.6|175451.5|175361.5|4
1727968140000|2024-10-03 15:09:00|175456.2|175366.2|175457.9|175367.9|175457.9|175367.9|175445.6|175355.6|9
1727968150000|2024-10-03 15:09:10|175451.3|175361.3|175446.3|175356.3|175451.4|175361.4|175446.3|175356.3|7
1727968160000|2024-10-03 15:09:20|175446.1|175356.1|175447|175357|175449.4|175359.4|175445|175355|11
1727968170000|2024-10-03 15:09:30|175446.6|175356.6|175449.4|175359.4|175449.7|175359.7|175445.9|175355.9|8
1727968180000|2024-10-03 15:09:40|175449.5|175359.5|175437|175347|175449.7|175359.7|175437|175347|9
1727968190000|2024-10-03 15:09:50|175436.4|175346.4|175448.5|175358.5|175448.5|175358.5|175427.3|175337.3|14
1727968200000|2024-10-03 15:10:00|175449.9|175359.9|175451.7|175361.7|175451.7|175361.7|175444.5|175354.5|8
1727968210000|2024-10-03 15:10:10|175455.1|175365.1|175448.8|175358.8|175459.2|175369.2|175448.2|175358.2|13
1727968220000|2024-10-03 15:10:20|175448.5|175358.5|175453.7|175363.7|175456.8|175366.8|175448.1|175358.1|12
1727968230000|2024-10-03 15:10:30|175452.9|175362.9|175451.8|175361.8|175454|175364|175451.8|175361.8|12
1727968240000|2024-10-03 15:10:40|175450.2|175360.2|175451.9|175361.9|175452|175362|175450.2|175360.2|4
1727968250000|2024-10-03 15:10:50|175452.1|175362.1|175446.7|175356.7|175452.4|175362.4|175446.7|175356.7|10
1727968260000|2024-10-03 15:11:00|175445.5|175355.5|175451.7|175361.7|175452.6|175362.6|175443.3|175353.3|12
1727968270000|2024-10-03 15:11:10|175451.6|175361.6|175451.8|175361.8|175452|175362|175451.6|175361.6|5
1727968280000|2024-10-03 15:11:20|175451.6|175361.6|175462.5|175372.5|175467.4|175377.4|175449.5|175359.5|11
1727968290000|2024-10-03 15:11:30|175462.6|175372.6|175462.4|175372.4|175462.6|175372.6|175462.1|175372.1|5
1727968300000|2024-10-03 15:11:40|175459.8|175369.8|175460.7|175370.7|175464.8|175374.8|175455|175365|8
1727968310000|2024-10-03 15:11:50|175461.1|175371.1|175459|175369|175465.3|175375.3|175456|175366|12
1727968320000|2024-10-03 15:12:00|175459.2|175369.2|175449.9|175359.9|175459.2|175369.2|175449.1|175359.1|12
1727968330000|2024-10-03 15:12:10|175469.3|175339.3|175467.7|175337.7|175469.8|175339.8|175466.2|175336.2|8
1727968340000|2024-10-03 15:12:20|175467.8|175337.8|175467.1|175337.1|175470.4|175340.4|175467|175337|11
1727968350000|2024-10-03 15:12:30|175467.4|175337.4|175457.9|175367.9|175470.4|175369|175457.9|175337.4|6
1727968360000|2024-10-03 15:12:40|175457.6|175367.6|175446.9|175356.9|175476.5|175367.7|175446.9|175343.9|7
1727968370000|2024-10-03 15:12:50|175469|175339|175465.5|175335.5|175472.3|175342.3|175464.7|175334.7|11
1727968380000|2024-10-03 15:13:00|175468.7|175338.7|175462.9|175332.9|175468.7|175338.7|175462.8|175332.8|6
1727968390000|2024-10-03 15:13:10|175462.6|175332.6|175470.5|175340.5|175470.5|175340.5|175462.6|175332.6|10
1727968400000|2024-10-03 15:13:20|175469.7|175339.7|175411.6|175321.6|175469.7|175339.7|175411.6|175321.6|8
1727968410000|2024-10-03 15:13:30|175414.3|175324.3|175376.2|175286.2|175416.2|175326.2|175376.2|175286.2|13
1727968420000|2024-10-03 15:13:40|175377.9|175287.9|175369.9|175279.9|175386.9|175296.9|175369.9|175279.9|11
1727968430000|2024-10-03 15:13:50|175369.2|175279.2|175352.5|175262.5|175369.2|175279.2|175348.3|175258.3|13
1727968440000|2024-10-03 15:14:00|175350.6|175260.6|175346.6|175256.6|175371.1|175281.1|175339.4|175249.4|16
1727968450000|2024-10-03 15:14:10|175345.8|175255.8|175345.8|175255.8|175346.3|175256.3|175345.5|175255.5|5
1727968460000|2024-10-03 15:14:20|175345.7|175255.7|175343.7|175253.7|175381.9|175291.9|175343.7|175253.7|11
1727968470000|2024-10-03 15:14:30|175343.5|175253.5|175352.8|175262.8|175353.2|175263.2|175333.8|175243.8|14
1727968480000|2024-10-03 15:14:40|175350.4|175260.4|175360.9|175270.9|175360.9|175270.9|175350.4|175260.4|7
1727968490000|2024-10-03 15:14:50|175359.9|175269.9|175362.2|175272.2|175364.2|175274.2|175356.6|175266.6|10
1727968500000|2024-10-03 15:15:00|175363.8|175273.8|175355.3|175265.3|175367.3|175277.3|175345.7|175255.7|22
1727968510000|2024-10-03 15:15:10|175353.4|175263.4|175346|175256|175355.3|175265.3|175346|175256|8
1727968520000|2024-10-03 15:15:20|175346.9|175256.9|175346.8|175256.8|175348|175258|175346.8|175256.8|6
1727968530000|2024-10-03 15:15:30|175349|175259|175316.1|175226.1|175360|175270|175299.3|175209.3|19
1727968540000|2024-10-03 15:15:40|175316.2|175226.2|175366.7|175276.7|175369.6|175279.6|175316.2|175226.2|21
1727968550000|2024-10-03 15:15:50|175365.8|175275.8|175359.8|175269.8|175366.2|175276.2|175359.8|175269.8|7
1727968560000|2024-10-03 15:16:00|175357.7|175267.7|175388.8|175258.8|175388.8|175267.7|175355.4|175253.5|8
1727968570000|2024-10-03 15:16:10|175388|175258|175399.6|175269.6|175403.2|175273.2|175388|175258|9
1727968580000|2024-10-03 15:16:20|175392.1|175262.1|175393.5|175263.5|175396.3|175266.3|175392.1|175262.1|7
1727968590000|2024-10-03 15:16:30|175394.7|175264.7|175404.2|175274.2|175409|175299.4|175388.6|175262|9
1727968600000|2024-10-03 15:16:40|175403.2|175273.2|175410.5|175280.5|175410.5|175297.2|175385.8|175264.6|10
1727968610000|2024-10-03 15:16:50|175410.1|175280.1|175408.8|175278.8|175410.1|175280.1|175406.3|175276.3|6
1727968620000|2024-10-03 15:17:00|175405.6|175275.6|175399.1|175309.1|175407.9|175309.1|175391.7|175270.6|14
1727968630000|2024-10-03 15:17:10|175396.5|175306.5|175392.9|175302.9|175398.5|175308.5|175390.3|175300.3|17
1727968640000|2024-10-03 15:17:20|175391|175301|175388.7|175298.7|175391|175301|175386.2|175296.2|7
1727968650000|2024-10-03 15:17:30|175388.9|175298.9|175392.1|175302.1|175392.1|175302.1|175388.9|175298.9|8
1727968660000|2024-10-03 15:17:40|175390.6|175300.6|175388.2|175298.2|175390.6|175300.6|175387|175297|5
1727968670000|2024-10-03 15:17:50|175386.8|175296.8|175386.8|175296.8|175386.8|175296.8|175386.1|175296.1|7
1727968680000|2024-10-03 15:18:00|175386.7|175296.7|175385.1|175295.1|175386.7|175296.7|175385.1|175295.1|2
1727968690000|2024-10-03 15:18:10|175385.3|175295.3|175381.9|175291.9|175385.9|175295.9|175381.9|175291.9|4
1727968700000|2024-10-03 15:18:20|175384|175294|175361.4|175271.4|175384|175294|175355.4|175265.4|16
1727968710000|2024-10-03 15:18:30|175362.9|175272.9|175361.2|175271.2|175364.9|175274.9|175361.2|175271.2|9
1727968720000|2024-10-03 15:18:40|175361.9|175271.9|175364.3|175274.3|175372.1|175282.1|175359.3|175269.3|11
1727968730000|2024-10-03 15:18:50|175366.7|175276.7|175362.6|175272.6|175366.7|175276.7|175358.4|175268.4|14
1727968740000|2024-10-03 15:19:00|175361.3|175271.3|175365.2|175275.2|175367|175277|175360.1|175270.1|12
1727968750000|2024-10-03 15:19:10|175366.3|175276.3|175362.9|175272.9|175369|175279|175359.2|175269.2|12
1727968760000|2024-10-03 15:19:20|175359.5|175269.5|175361.9|175271.9|175363.8|175273.8|175359.5|175269.5|5
1727968770000|2024-10-03 15:19:30|175362.4|175272.4|175366.7|175276.7|175366.7|175276.7|175361.7|175271.7|8
1727968780000|2024-10-03 15:19:40|175366.6|175276.6|175364.6|175274.6|175369.6|175279.6|175363.7|175273.7|9
1727968790000|2024-10-03 15:19:50|175362.8|175272.8|175361.7|175271.7|175365.9|175275.9|175358.5|175268.5|6
1727968800000|2024-10-03 15:20:00|175360.8|175270.8|175352.4|175262.4|175361.9|175271.9|175351.8|175261.8|8
1727968810000|2024-10-03 15:20:10|175351.7|175261.7|175353.4|175263.4|175353.6|175263.6|175351.7|175261.7|9
1727968820000|2024-10-03 15:20:20|175352.7|175262.7|175353.8|175263.8|175354.4|175264.4|175352.7|175262.7|5
1727968830000|2024-10-03 15:20:30|175351.5|175261.5|175350.3|175260.3|175351.5|175261.5|175349.8|175259.8|6
1727968840000|2024-10-03 15:20:40|175350.2|175260.2|175350.3|175260.3|175350.3|175260.3|175350|175260|5
1727968850000|2024-10-03 15:20:50|175349.1|175259.1|175350.3|175260.3|175350.5|175260.5|175349.1|175259.1|5
1727968860000|2024-10-03 15:21:00|175351.9|175261.9|175358.2|175268.2|175358.2|175268.2|175351|175261|7
1727968870000|2024-10-03 15:21:10|175358.7|175268.7|175359.3|175269.3|175359.3|175269.3|175358.7|175268.7|3
1727968880000|2024-10-03 15:21:20|175360.5|175270.5|175358.9|175268.9|175360.5|175270.5|175358.9|175268.9|4
1727968890000|2024-10-03 15:21:30|175360.6|175270.6|175360.6|175270.6|175360.6|175270.6|175359.3|175269.3|3
1727968900000|2024-10-03 15:21:40|175360.7|175270.7|175361|175271|175362.8|175272.8|175359.6|175269.6|10
1727968910000|2024-10-03 15:21:50|175361.2|175271.2|175357|175267|175365|175275|175357|175267|9
1727968920000|2024-10-03 15:22:00|175357.9|175267.9|175355.9|175265.9|175359.3|175269.3|175355.9|175265.9|3
1727968930000|2024-10-03 15:22:10|175354|175264|175352.1|175262.1|175354|175264|175348.4|175258.4|5
1727968940000|2024-10-03 15:22:20|175351.8|175261.8|175349.1|175259.1|175352|175262|175348.3|175258.3|8
1727968950000|2024-10-03 15:22:30|175349.5|175259.5|175349.1|175259.1|175349.5|175259.5|175349.1|175259.1|2
1727968960000|2024-10-03 15:22:40|175349.6|175259.6|175314.2|175224.2|175349.6|175259.6|175312.4|175222.4|7
1727968970000|2024-10-03 15:22:50|175313.7|175223.7|175290.7|175200.7|175313.7|175223.7|175290.7|175200.7|12
1727968980000|2024-10-03 15:23:00|175293.2|175203.2|175290.2|175200.2|175293.2|175203.2|175290.2|175200.2|8
1727968990000|2024-10-03 15:23:10|175290.5|175200.5|175292.7|175202.7|175292.7|175202.7|175290.5|175200.5|2
1727969000000|2024-10-03 15:23:20|175291.4|175201.4|175291.9|175201.9|175292.1|175202.1|175290.9|175200.9|4
1727969010000|2024-10-03 15:23:30|175292|175202|175292.9|175202.9|175294.5|175204.5|175291.8|175201.8|10
1727969020000|2024-10-03 15:23:40|175292.5|175202.5|175292.9|175202.9|175292.9|175202.9|175292.5|175202.5|2
1727969030000|2024-10-03 15:23:50|175292.7|175202.7|175291.2|175201.2|175292.7|175202.7|175291.2|175201.2|4
1727969040000|2024-10-03 15:24:00|175289.2|175199.2|175289.1|175199.1|175289.2|175199.2|175289.1|175199.1|2
1727969050000|2024-10-03 15:24:10|175289.4|175199.4|175294.6|175204.6|175294.6|175204.6|175289.4|175199.4|3
1727969060000|2024-10-03 15:24:20|175292.9|175202.9|175291.5|175201.5|175294.6|175204.6|175291.5|175201.5|7
1727969070000|2024-10-03 15:24:30|175291.4|175201.4|175291.3|175201.3|175292.5|175202.5|175291.3|175201.3|4
1727969080000|2024-10-03 15:24:40|175289.5|175199.5|175291.6|175201.6|175291.7|175201.7|175289.5|175199.5|5
1727969090000|2024-10-03 15:24:50|175291.8|175201.8|175290|175200|175291.8|175201.8|175288|175198|5
1727969100000|2024-10-03 15:25:00|175292.4|175202.4|175291.8|175201.8|175292.4|175202.4|175290.2|175200.2|8
1727969110000|2024-10-03 15:25:10|175291.5|175201.5|175290|175200|175292.1|175202.1|175290|175200|3
1727969120000|2024-10-03 15:25:20|175291.9|175201.9|175290|175200|175293.1|175203.1|175290|175200|6
1727969130000|2024-10-03 15:25:30|175291.6|175201.6|175291.8|175201.8|175291.8|175201.8|175291.6|175201.6|2
1727969140000|2024-10-03 15:25:40|175291.6|175201.6|175289.9|175199.9|175291.6|175201.6|175289.9|175199.9|2
1727969150000|2024-10-03 15:25:50|175294|175204|175296.4|175206.4|175296.4|175206.4|175294|175204|3
1727969160000|2024-10-03 15:26:00|175295.4|175205.4|175298.3|175208.3|175299.4|175209.4|175293.6|175203.6|7
1727969180000|2024-10-03 15:26:20|175300|175210|175309|175219|175327.5|175237.5|175296.1|175206.1|12
1727969190000|2024-10-03 15:26:30|175308.8|175218.8|175304.7|175214.7|175308.8|175218.8|175300.3|175210.3|15
1727969200000|2024-10-03 15:26:40|175303|175213|175294.5|175204.5|175303|175213|175292.7|175202.7|4
1727969210000|2024-10-03 15:26:50|175291.8|175201.8|175294.6|175204.6|175294.6|175204.6|175291.8|175201.8|4
1727969220000|2024-10-03 15:27:00|175296.1|175206.1|175295|175205|175296.1|175206.1|175295|175205|2
1727969230000|2024-10-03 15:27:10|175297.8|175207.8|175325.2|175235.2|175335.6|175245.6|175297.8|175207.8|9
1727969240000|2024-10-03 15:27:20|175323.9|175233.9|175306.1|175216.1|175323.9|175233.9|175306.1|175216.1|8
1727969250000|2024-10-03 15:27:30|175304.7|175214.7|175293.2|175203.2|175304.7|175214.7|175291.3|175201.3|12
1727969260000|2024-10-03 15:27:40|175296.7|175206.7|175293.5|175203.5|175296.7|175206.7|175293.5|175203.5|3
1727969270000|2024-10-03 15:27:50|175296.5|175206.5|175299.7|175209.7|175301.5|175211.5|175296.5|175206.5|5
1727969280000|2024-10-03 15:28:00|175299.8|175209.8|175303.9|175213.9|175303.9|175213.9|175299.1|175209.1|6
1727969290000|2024-10-03 15:28:10|175306.1|175216.1|175299.7|175209.7|175306.1|175216.1|175299.6|175209.6|11
1727969300000|2024-10-03 15:28:20|175296.9|175206.9|175291.5|175201.5|175300.1|175210.1|175290.1|175200.1|6
1727969310000|2024-10-03 15:28:30|175293|175203|175292.1|175202.1|175293.2|175203.2|175290.8|175200.8|8
1727969320000|2024-10-03 15:28:40|175293.2|175203.2|175294.7|175204.7|175300.3|175210.3|175290.8|175200.8|12
1727969330000|2024-10-03 15:28:50|175298.2|175208.2|175306.7|175216.7|175307.8|175217.8|175296.5|175206.5|16
1727969340000|2024-10-03 15:29:00|175306.8|175216.8|175302.9|175212.9|175309.4|175219.4|175302.9|175212.9|18
1727969350000|2024-10-03 15:29:10|175297.8|175207.8|175303.8|175213.8|175303.8|175213.8|175297.8|175207.8|10
1727969360000|2024-10-03 15:29:20|175304.4|175214.4|175298.5|175208.5|175304.4|175214.4|175293.1|175203.1|12
1727969370000|2024-10-03 15:29:30|175296.8|175206.8|175300.2|175210.2|175300.3|175210.3|175296.8|175206.8|8
1727969380000|2024-10-03 15:29:40|175299|175209|175293|175203|175301.3|175211.3|175293|175203|5
1727969390000|2024-10-03 15:29:50|175295.4|175205.4|175293.7|175203.7|175295.4|175205.4|175293.7|175203.7|2
1727969400000|2024-10-03 15:30:00|175291.5|175201.5|175288.9|175198.9|175291.5|175201.5|175287.9|175197.9|7
1727969410000|2024-10-03 15:30:10|175284.4|175194.4|175219.4|175129.4|175284.4|175194.4|175217.8|175127.8|25
1727969420000|2024-10-03 15:30:20|175221.5|175131.5|175220.1|175130.1|175221.5|175131.5|175216.8|175126.8|20
1727969430000|2024-10-03 15:30:30|175219.4|175129.4|175210.7|175120.7|175221.8|175131.8|175209.8|175119.8|11
1727969440000|2024-10-03 15:30:40|175212.6|175122.6|175209.1|175119.1|175212.6|175122.6|175208.2|175118.2|14
1727969450000|2024-10-03 15:30:50|175214.5|175124.5|175131.7|175041.7|175214.5|175124.5|175131.7|175041.7|21
1727969460000|2024-10-03 15:31:00|175132.7|175042.7|175132.6|175042.6|175134.4|175044.4|175130.9|175040.9|14
1727969470000|2024-10-03 15:31:10|175133.7|175043.7|175087|174997|175133.7|175043.7|175085.6|174995.6|21
1727969480000|2024-10-03 15:31:20|175085.7|174995.7|175026|174896|175087.2|174997.2|175004.8|174894.2|22
1727969490000|2024-10-03 15:31:30|175023.8|174893.8|175025.1|174895.1|175033.8|174903.8|175017.4|174887.4|13
1727969500000|2024-10-03 15:31:40|175026.2|174896.2|175038.8|174948.8|175038.8|174948.8|175026.2|174896.2|15
1727969510000|2024-10-03 15:31:50|175041.6|174951.6|175069.2|174979.2|175070.3|174980.3|175039.1|174949.1|13
1727969520000|2024-10-03 15:32:00|175068.1|174978.1|175046.2|174956.2|175070.7|174980.7|175046.2|174956.2|16
1727969530000|2024-10-03 15:32:10|175048.2|174958.2|175021|174931|175052.9|174962.9|175021|174931|12
1727969540000|2024-10-03 15:32:20|175022.6|174932.6|175055.4|174965.4|175061.7|174971.7|175020|174930|10
1727969550000|2024-10-03 15:32:30|175055.1|174965.1|175051.1|174961.1|175055.1|174965.1|175045.6|174955.6|16
1727969560000|2024-10-03 15:32:40|175053|174963|175039.5|174949.5|175053|174963|175038.1|174948.1|9
1727969570000|2024-10-03 15:32:50|175035.2|174945.2|175060.1|174970.1|175065.7|174975.7|175031.8|174941.8|12
1727969580000|2024-10-03 15:33:00|175064.1|174974.1|175059|174969|175064.1|174974.1|175058.1|174968.1|10
1727969590000|2024-10-03 15:33:10|175060|174970|175059.5|174969.5|175060|174970|175059|174969|4
1727969600000|2024-10-03 15:33:20|175059.4|174969.4|175104.7|175014.7|175108|175018|175059.3|174969.3|12
1727969610000|2024-10-03 15:33:30|175107.5|175017.5|175109|175019|175109|175019|175102|175012|10
1727969620000|2024-10-03 15:33:40|175107.8|175017.8|175106.6|175016.6|175109.5|175019.5|175106.6|175016.6|7
1727969630000|2024-10-03 15:33:50|175106.3|175016.3|175103.6|175013.6|175106.6|175016.6|175103.6|175013.6|10
1727969640000|2024-10-03 15:34:00|175107.1|175017.1|175122.5|175032.5|175122.5|175032.5|175107.1|175017.1|11
1727969650000|2024-10-03 15:34:10|175120|175030|175136.1|175046.1|175141.6|175051.6|175118.6|175028.6|11
1727969660000|2024-10-03 15:34:20|175134.3|175044.3|175138.9|175048.9|175138.9|175048.9|175133.1|175043.1|10
1727969670000|2024-10-03 15:34:30|175138.7|175048.7|175169.1|175039.1|175178.4|175055.8|175138.7|175039.1|8
1727969680000|2024-10-03 15:34:40|175169.6|175039.6|175192|175062|175214.2|175084.2|175163.6|175033.6|20
1727969690000|2024-10-03 15:34:50|175185.8|175055.8|175194.1|175064.1|175194.1|175064.1|175181|175051|24
1727969700000|2024-10-03 15:35:00|175183.3|175053.3|175214.7|175084.7|175227.5|175097.5|175183.3|175053.3|17
1727969710000|2024-10-03 15:35:10|175222.4|175092.4|175214.1|175084.1|175227.7|175097.7|175214|175084|10
1727969720000|2024-10-03 15:35:20|175223.2|175093.2|175213.6|175083.6|175232.7|175102.7|175210.6|175080.6|15
1727969730000|2024-10-03 15:35:30|175207.5|175077.5|175188.5|175058.5|175207.5|175077.5|175169.7|175039.7|15
1727969740000|2024-10-03 15:35:40|175185.2|175055.2|175156.7|175026.7|175185.2|175055.2|175156.7|175026.7|10
1727969750000|2024-10-03 15:35:50|175154.5|175024.5|175140.9|175050.9|175165|175051.8|175140.9|175024.5|11
1727969760000|2024-10-03 15:36:00|175135.9|175045.9|175152.9|175022.9|175162|175045.9|175135.9|175020.5|11
1727969770000|2024-10-03 15:36:10|175160.3|175030.3|175156.7|175026.7|175163.5|175033.5|175155.9|175025.9|7
1727969780000|2024-10-03 15:36:20|175156.8|175026.8|175136.3|175046.3|175162|175056.5|175136.3|175023.7|12
1727969790000|2024-10-03 15:36:30|175140.6|175050.6|175146.9|175056.9|175147.8|175057.8|175138.9|175048.9|11
1727969800000|2024-10-03 15:36:40|175142.3|175052.3|175142.1|175052.1|175146|175056|175141.8|175051.8|8
1727969810000|2024-10-03 15:36:50|175137.9|175047.9|175149.5|175019.5|175149.5|175047.9|175137.9|175011.2|6
1727969820000|2024-10-03 15:37:00|175150.2|175020.2|175127.6|175037.6|175154.5|175041.3|175125.7|175017|13
1727969830000|2024-10-03 15:37:10|175127.1|175037.1|175155.2|175025.2|175156.7|175037.1|175127.1|175022|4
1727969840000|2024-10-03 15:37:20|175151.8|175021.8|175149.3|175019.3|175151.8|175021.8|175144.7|175014.7|4
1727969850000|2024-10-03 15:37:30|175151|175021|175138.7|175048.7|175160.2|175056.4|175138.7|175021|9
1727969860000|2024-10-03 15:37:40|175134.1|175044.1|175143.2|175053.2|175143.2|175053.2|175134.1|175044.1|5
1727969870000|2024-10-03 15:37:50|175145.1|175055.1|175142.8|175052.8|175150|175060|175137.6|175047.6|12
1727969880000|2024-10-03 15:38:00|175137.7|175047.7|175148|175058|175148|175058|175137.7|175047.7|3
1727969890000|2024-10-03 15:38:10|175141.4|175051.4|175215.1|175085.1|175223.3|175093.3|175141.4|175027.2|9
1727969900000|2024-10-03 15:38:20|175226.4|175096.4|175195.8|175105.8|175228.9|175105.8|175176.7|175084.7|24
1727969910000|2024-10-03 15:38:30|175191.3|175101.3|175226.8|175096.8|175231.7|175111.7|175186.1|175096.1|12
1727969920000|2024-10-03 15:38:40|175233.2|175103.2|175212.4|175082.4|175233.2|175103.2|175210.6|175080.6|11
1727969930000|2024-10-03 15:38:50|175207|175077|175188.9|175058.9|175207|175077|175188.9|175058.9|6
1727969940000|2024-10-03 15:39:00|175189|175059|175199.6|175069.6|175199.6|175069.6|175185.7|175055.7|15
1727969950000|2024-10-03 15:39:10|175223|175093|175199.3|175109.3|175223|175113|175194.6|175093|11
1727969960000|2024-10-03 15:39:20|175203.3|175113.3|175216.4|175126.4|175219.2|175129.2|175203.3|175113.3|17
1727969970000|2024-10-03 15:39:30|175216.3|175126.3|175226.4|175136.4|175232.8|175142.8|175216.2|175126.2|7
1727969980000|2024-10-03 15:39:40|175229.4|175139.4|175218.1|175128.1|175229.4|175139.4|175218.1|175128.1|11
1727969990000|2024-10-03 15:39:50|175217.6|175127.6|175220.7|175130.7|175223.6|175133.6|175216.9|175126.9|6
1727970000000|2024-10-03 15:40:00|175217.7|175127.7|175215.4|175125.4|175217.7|175127.7|175215.4|175125.4|4
1727970010000|2024-10-03 15:40:10|175214.6|175124.6|175209.8|175119.8|175214.6|175124.6|175209.8|175119.8|5
1727970020000|2024-10-03 15:40:20|175210|175120|175209.9|175119.9|175210|175120|175209.9|175119.9|2
1727970030000|2024-10-03 15:40:30|175216.9|175126.9|175243.8|175153.8|175248.1|175158.1|175216.9|175126.9|6
1727970040000|2024-10-03 15:40:40|175244.1|175154.1|175284.5|175154.5|175293.9|175163.9|175243.5|175151.6|8
1727970050000|2024-10-03 15:40:50|175284.7|175154.7|175279.9|175149.9|175284.8|175154.8|175279.9|175149.9|3
1727970060000|2024-10-03 15:41:00|175278.4|175148.4|175273.1|175143.1|175278.4|175148.4|175263.1|175133.1|9
1727970070000|2024-10-03 15:41:10|175274.1|175144.1|175277.9|175147.9|175277.9|175147.9|175274.1|175144.1|2
1727970080000|2024-10-03 15:41:20|175274.1|175144.1|175276|175146|175276|175146|175271.5|175141.5|6
1727970090000|2024-10-03 15:41:30|175291.5|175201.5|175283.2|175153.2|175291.5|175201.5|175283.2|175153.2|4
1727970100000|2024-10-03 15:41:40|175284.4|175154.4|175282.5|175152.5|175285|175155|175282.5|175152.5|3
1727970110000|2024-10-03 15:41:50|175282.3|175152.3|175278.6|175148.6|175282.3|175152.3|175278.6|175148.6|7
1727970120000|2024-10-03 15:42:00|175280.4|175150.4|175284.1|175154.1|175284.1|175154.1|175280.4|175150.4|4
1727970130000|2024-10-03 15:42:10|175287.5|175157.5|175296.1|175206.1|175311.2|175221.2|175285|175157.5|10
1727970140000|2024-10-03 15:42:20|175293|175203|175296.6|175206.6|175296.6|175206.6|175291.8|175201.8|5
1727970150000|2024-10-03 15:42:30|175296.5|175206.5|175299.6|175209.6|175315.2|175225.2|175289.9|175199.9|14
1727970160000|2024-10-03 15:42:40|175301.5|175211.5|175301.1|175211.1|175301.5|175211.5|175301.1|175211.1|3
1727970170000|2024-10-03 15:42:50|175300.8|175210.8|175309.6|175219.6|175309.6|175219.6|175300.6|175210.6|7
1727970180000|2024-10-03 15:43:00|175322|175232|175315.8|175225.8|175326.8|175236.8|175315.8|175225.8|7
1727970190000|2024-10-03 15:43:10|175318.2|175228.2|175316.6|175226.6|175318.9|175228.9|175315.8|175225.8|5
1727970200000|2024-10-03 15:43:20|175316.5|175226.5|175318.6|175228.6|175318.6|175228.6|175316.5|175226.5|2
1727970210000|2024-10-03 15:43:30|175318.7|175228.7|175318.1|175228.1|175318.7|175228.7|175315.7|175225.7|3
1727970220000|2024-10-03 15:43:40|175315.7|175225.7|175306.9|175216.9|175315.7|175225.7|175305.4|175215.4|8
1727970230000|2024-10-03 15:43:50|175309.1|175219.1|175306.7|175216.7|175312.2|175222.2|175305.2|175215.2|11
1727970240000|2024-10-03 15:44:00|175307.1|175217.1|175306.8|175216.8|175307.3|175217.3|175304.9|175214.9|4
1727970250000|2024-10-03 15:44:10|175302.6|175212.6|175305.9|175215.9|175305.9|175215.9|175302.6|175212.6|3
1727970260000|2024-10-03 15:44:20|175305|175215|175298.8|175208.8|175305|175215|175276.2|175186.2|15
1727970270000|2024-10-03 15:44:30|175298.4|175208.4|175297.4|175207.4|175299.2|175209.2|175294.2|175204.2|7
1727970280000|2024-10-03 15:44:40|175297.5|175207.5|175300.4|175210.4|175302.2|175212.2|175297.5|175207.5|6
1727970290000|2024-10-03 15:44:50|175300.3|175210.3|175296.1|175206.1|175300.3|175210.3|175290.2|175200.2|11
1727970300000|2024-10-03 15:45:00|175298.8|175208.8|175284.7|175194.7|175299.1|175209.1|175279.8|175189.8|8
1727970310000|2024-10-03 15:45:10|175282.4|175192.4|175268.3|175178.3|175282.4|175192.4|175268.3|175178.3|8
1727970320000|2024-10-03 15:45:20|175272.5|175182.5|175272.5|175182.5|175273.5|175183.5|175268.8|175178.8|5
1727970330000|2024-10-03 15:45:30|175272.2|175182.2|175286.3|175196.3|175293.2|175203.2|175271.8|175181.8|9
1727970340000|2024-10-03 15:45:40|175286.2|175196.2|175286.3|175196.3|175286.3|175196.3|175286.1|175196.1|4
1727970350000|2024-10-03 15:45:50|175285.8|175195.8|175285.7|175195.7|175285.8|175195.8|175285|175195|3
1727970360000|2024-10-03 15:46:00|175285.5|175195.5|175268.4|175178.4|175285.5|175195.5|175260.6|175170.6|10
1727970370000|2024-10-03 15:46:10|175270.3|175180.3|175270.7|175180.7|175270.7|175180.7|175270.2|175180.2|5
1727970380000|2024-10-03 15:46:20|175270.8|175180.8|175271|175181|175271|175181|175270.8|175180.8|3
1727970390000|2024-10-03 15:46:30|175268.8|175178.8|175266.3|175176.3|175268.8|175178.8|175266.3|175176.3|3
1727970400000|2024-10-03 15:46:40|175263.5|175173.5|175272.3|175182.3|175272.3|175182.3|175263.5|175173.5|7
1727970410000|2024-10-03 15:46:50|175272.8|175182.8|175270.3|175180.3|175272.8|175182.8|175270.3|175180.3|2
1727970420000|2024-10-03 15:47:00|175270.4|175180.4|175272.7|175182.7|175272.7|175182.7|175270.4|175180.4|2
1727970430000|2024-10-03 15:47:10|175273|175183|175346.1|175216.1|175348|175218|175269.4|175179.4|15
1727970440000|2024-10-03 15:47:20|175345.6|175215.6|175338.4|175208.4|175347|175217|175338.4|175208.4|6
1727970450000|2024-10-03 15:47:30|175337.9|175207.9|175336.5|175206.5|175337.9|175207.9|175336.5|175206.5|5
1727970460000|2024-10-03 15:47:40|175335.9|175205.9|175284.4|175194.4|175336.4|175211.7|175284.4|175194.4|9
1727970470000|2024-10-03 15:47:50|175289.5|175199.5|175321.5|175191.5|175330|175200|175289.5|175188.9|11
1727970480000|2024-10-03 15:48:00|175317.8|175187.8|175296.2|175206.2|175317.8|175211.8|175296.2|175187.8|11
1727970490000|2024-10-03 15:48:10|175295.9|175205.9|175287.3|175197.3|175299.1|175209.1|175280.3|175190.3|11
1727970500000|2024-10-03 15:48:20|175287|175197|175284.9|175194.9|175287|175197|175284.4|175194.4|4
1727970510000|2024-10-03 15:48:30|175281.4|175191.4|175273.9|175183.9|175283.6|175193.6|175258.8|175168.8|18
1727970520000|2024-10-03 15:48:40|175271.8|175181.8|175294.6|175204.6|175305.2|175215.2|175271.8|175181.8|24
1727970530000|2024-10-03 15:48:50|175293.3|175203.3|175296.4|175206.4|175301|175211|175280.7|175190.7|17
1727970540000|2024-10-03 15:49:00|175290.9|175200.9|175300.5|175210.5|175305.4|175215.4|175290.9|175200.9|21
1727970550000|2024-10-03 15:49:10|175303.8|175213.8|175305.1|175215.1|175311.3|175221.3|175301.1|175211.1|13
1727970560000|2024-10-03 15:49:20|175309|175219|175304.9|175214.9|175309|175219|175299.5|175209.5|15
1727970570000|2024-10-03 15:49:30|175298|175208|175297.9|175207.9|175303.6|175213.6|175294.2|175204.2|9
1727970580000|2024-10-03 15:49:40|175306.2|175216.2|175297.8|175207.8|175306.2|175216.2|175295.6|175205.6|5
1727970590000|2024-10-03 15:49:50|175300.9|175210.9|175298.8|175208.8|175300.9|175210.9|175296|175206|12
1727970600000|2024-10-03 15:50:00|175303.4|175213.4|175295.2|175205.2|175303.4|175213.4|175295.1|175205.1|14
1727970610000|2024-10-03 15:50:10|175291.6|175201.6|175298.7|175208.7|175307.7|175217.7|175291.6|175201.6|13
1727970620000|2024-10-03 15:50:20|175299|175209|175296.3|175206.3|175299|175209|175291.9|175201.9|10
1727970630000|2024-10-03 15:50:30|175294.2|175204.2|175283.1|175193.1|175303.7|175213.7|175283.1|175193.1|18
1727970640000|2024-10-03 15:50:40|175278.7|175188.7|175280.7|175190.7|175303.3|175196.7|175274.8|175163.2|20
1727970650000|2024-10-03 15:50:50|175277.2|175187.2|175275|175185|175277.2|175187.2|175261.3|175171.3|7
1727970660000|2024-10-03 15:51:00|175271.2|175181.2|175269.2|175179.2|175277.7|175187.7|175259.6|175169.6|25
1727970670000|2024-10-03 15:51:10|175271|175181|175279.7|175189.7|175279.7|175189.7|175270.4|175180.4|7
1727970680000|2024-10-03 15:51:20|175276.7|175186.7|175269.9|175179.9|175276.9|175186.9|175254.2|175164.2|20
1727970690000|2024-10-03 15:51:30|175272.9|175182.9|175279|175189|175279.6|175189.6|175272.6|175182.6|10
1727970700000|2024-10-03 15:51:40|175292.2|175202.2|175331.2|175201.2|175331.2|175207.4|175292.2|175196.3|7
1727970710000|2024-10-03 15:51:50|175311.8|175221.8|175321|175191|175325.9|175221.8|175300.9|175187.5|10
1727970720000|2024-10-03 15:52:00|175318.1|175188.1|175303.5|175213.5|175326.2|175216.2|175302.4|175187.2|12
1727970730000|2024-10-03 15:52:10|175300.8|175210.8|175298.7|175208.7|175309.4|175219.4|175298.7|175208.7|7
1727970740000|2024-10-03 15:52:20|175297|175207|175281.2|175191.2|175297|175207|175278.2|175188.2|13
1727970750000|2024-10-03 15:52:30|175281.4|175191.4|175228.7|175138.7|175281.4|175191.4|175226.4|175136.4|9
1727970760000|2024-10-03 15:52:40|175228.4|175138.4|175162.3|175072.3|175228.4|175138.4|175152.9|175062.9|16
1727970770000|2024-10-03 15:52:50|175167.3|175077.3|175163.3|175033.3|175185.5|175077.3|175155.9|175025.9|14
1727970780000|2024-10-03 15:53:00|175139.2|175049.2|175169.5|175079.5|175174.4|175084.4|175133.2|175043.2|19
1727970790000|2024-10-03 15:53:10|175171.5|175081.5|175160.8|175070.8|175171.5|175081.5|175159|175069|21
1727970800000|2024-10-03 15:53:20|175162.8|175072.8|175147.3|175057.3|175162.8|175072.8|175147.3|175057.3|18
1727970810000|2024-10-03 15:53:30|175149.1|175059.1|175138.2|175048.2|175149.1|175059.1|175133.6|175043.6|9
1727970820000|2024-10-03 15:53:40|175138.3|175048.3|175139.8|175049.8|175139.8|175049.8|175137.1|175047.1|3
1727970830000|2024-10-03 15:53:50|175140.8|175050.8|175140.2|175050.2|175141|175051|175138.4|175048.4|7
1727970840000|2024-10-03 15:54:00|175139.1|175049.1|175143|175053|175143|175053|175139.1|175049.1|3
1727970850000|2024-10-03 15:54:10|175145.1|175055.1|175146.1|175056.1|175146.1|175056.1|175145.1|175055.1|3
1727970860000|2024-10-03 15:54:20|175146.5|175056.5|175208.6|175118.6|175213.5|175123.5|175146.5|175056.5|28
1727970870000|2024-10-03 15:54:30|175207.2|175117.2|175226.5|175136.5|175231.2|175141.2|175201.4|175111.4|23
1727970880000|2024-10-03 15:54:40|175224.3|175134.3|175240|175150|175249.5|175159.5|175223.3|175133.3|11
1727970890000|2024-10-03 15:54:50|175239.6|175149.6|175230.8|175140.8|175241.7|175151.7|175230.8|175140.8|13
1727970900000|2024-10-03 15:55:00|175234.1|175144.1|175244.3|175154.3|175244.3|175154.3|175234.1|175144.1|6
1727970910000|2024-10-03 15:55:10|175244.4|175154.4|175241|175151|175244.4|175154.4|175232.7|175142.7|10
1727970920000|2024-10-03 15:55:20|175278.7|175148.7|175269.9|175179.9|175295.7|175179.9|175250.4|175145.5|24
1727970930000|2024-10-03 15:55:30|175297.8|175167.8|175293.5|175163.5|175298.5|175189.1|175273.7|175155.1|16
1727970940000|2024-10-03 15:55:40|175296.1|175166.1|175298.8|175168.8|175307.4|175180.9|175270.9|175165.3|15
1727970950000|2024-10-03 15:55:50|175300.9|175170.9|175230|175140|175305.3|175188|175225.8|175135.8|19
1727970960000|2024-10-03 15:56:00|175233.4|175143.4|175178|175088|175233.4|175143.4|175178|175088|16
1727970970000|2024-10-03 15:56:10|175177.6|175087.6|175177.4|175087.4|175177.6|175087.6|175177.3|175087.3|4
1727970980000|2024-10-03 15:56:20|175177.5|175087.5|175183.2|175093.2|175184.2|175094.2|175177.5|175087.5|16
1727970990000|2024-10-03 15:56:30|175184.4|175094.4|175186|175096|175187.6|175097.6|175184.4|175094.4|6
1727971000000|2024-10-03 15:56:40|175186.1|175096.1|175202.3|175112.3|175202.3|175112.3|175186.1|175096.1|7
1727971010000|2024-10-03 15:56:50|175203.4|175113.4|175203.3|175113.3|175203.4|175113.4|175203.3|175113.3|2
1727971020000|2024-10-03 15:57:00|175205.5|175115.5|175205.1|175115.1|175205.6|175115.6|175203.6|175113.6|5
1727971030000|2024-10-03 15:57:10|175206.6|175116.6|175205.4|175115.4|175206.6|175116.6|175203.8|175113.8|7
1727971040000|2024-10-03 15:57:20|175203.7|175113.7|175212.7|175122.7|175222.3|175132.3|175203.7|175113.7|10
1727971050000|2024-10-03 15:57:30|175212.3|175122.3|175216|175126|175216.1|175126.1|175212.3|175122.3|5
1727971060000|2024-10-03 15:57:40|175215.9|175125.9|175216.1|175126.1|175216.1|175126.1|175215.9|175125.9|3
1727971070000|2024-10-03 15:57:50|175221.8|175131.8|175212.5|175122.5|175222|175132|175212.5|175122.5|6
1727971080000|2024-10-03 15:58:00|175215.7|175125.7|175216.1|175126.1|175216.7|175126.7|175214.3|175124.3|12
1727971090000|2024-10-03 15:58:10|175216.3|175126.3|175215.3|175125.3|175216.3|175126.3|175214.7|175124.7|5
1727971100000|2024-10-03 15:58:20|175216.3|175126.3|175299.7|175209.7|175302.3|175212.3|175216.3|175126.3|17
1727971110000|2024-10-03 15:58:30|175299.9|175209.9|175278.5|175188.5|175306.1|175216.1|175278.5|175188.5|10
1727971120000|2024-10-03 15:58:40|175278.2|175188.2|175279.5|175189.5|175285.4|175195.4|175274.8|175184.8|21
1727971130000|2024-10-03 15:58:50|175278.2|175188.2|175247.7|175157.7|175278.2|175188.2|175247.7|175157.7|24
1727971140000|2024-10-03 15:59:00|175254.3|175164.3|175244.8|175154.8|175258|175168|175234|175144|21
1727971150000|2024-10-03 15:59:10|175243.9|175153.9|175209.3|175119.3|175247|175157|175206.3|175116.3|17
1727971160000|2024-10-03 15:59:20|175207.6|175117.6|175215.2|175125.2|175216.5|175126.5|175207.6|175117.6|12
1727971170000|2024-10-03 15:59:30|175215.1|175125.1|175213.9|175123.9|175217.3|175127.3|175213.9|175123.9|8
1727971180000|2024-10-03 15:59:40|175212.9|175122.9|175212.4|175122.4|175216.7|175126.7|175209.8|175119.8|15
1727971190000|2024-10-03 15:59:50|175211.7|175121.7|175204.1|175114.1|175211.7|175121.7|175203.5|175113.5|12
1727971200000|2024-10-03 16:00:00|175206.1|175116.1|175232.7|175102.7|175234.7|175116.1|175206.1|175098.5|12
1727971210000|2024-10-03 16:00:10|175231|175101|175230|175100|175231.9|175101.9|175229.7|175099.7|5
1727971220000|2024-10-03 16:00:20|175229.8|175099.8|175229.8|175099.8|175232|175102|175228.5|175098.5|8
1727971230000|2024-10-03 16:00:30|175232|175102|175231.8|175101.8|175232|175102|175231.8|175101.8|5
1727971240000|2024-10-03 16:00:40|175232|175102|175232|175102|175232|175102|175232|175102|1
1727971250000|2024-10-03 16:00:50|175231.8|175101.8|175217.4|175087.4|175231.8|175101.8|175217.4|175087.4|6
1727971260000|2024-10-03 16:01:00|175219.7|175089.7|175219.4|175089.4|175222.1|175092.1|175219.4|175089.4|9
1727971270000|2024-10-03 16:01:10|175219|175089|175215.4|175085.4|175219.4|175089.4|175215.4|175085.4|6
1727971280000|2024-10-03 16:01:20|175218.6|175088.6|175181.3|175051.3|175220.8|175090.8|175178.7|175048.7|10
1727971290000|2024-10-03 16:01:30|175178.6|175048.6|175179.5|175049.5|175182.3|175052.3|175176.6|175046.6|8
1727971300000|2024-10-03 16:01:40|175188.8|175058.8|175182.9|175052.9|175188.8|175058.8|175172.8|175042.8|14
1727971310000|2024-10-03 16:01:50|175184.5|175054.5|175206.8|175076.8|175206.8|175076.8|175184.5|175054.5|22
1727971320000|2024-10-03 16:02:00|175203.1|175073.1|175210.5|175080.5|175210.5|175090.2|175175.4|175067.1|22
1727971330000|2024-10-03 16:02:10|175208.9|175078.9|175207.3|175077.3|175218.2|175103|175181.3|175072.9|19
1727971340000|2024-10-03 16:02:20|175208.1|175078.1|175204.7|175074.7|175210.9|175097.7|175184.9|175072.2|15
1727971350000|2024-10-03 16:02:30|175204.6|175074.6|175202.7|175072.7|175208.1|175078.1|175200.3|175070.3|11
1727971360000|2024-10-03 16:02:40|175203.1|175073.1|175202.8|175072.8|175208.1|175078.1|175202.3|175072.3|13
1727971370000|2024-10-03 16:02:50|175205.6|175075.6|175196.5|175066.5|175207.2|175077.2|175196.5|175066.5|15
1727971380000|2024-10-03 16:03:00|175197.9|175067.9|175178.2|175088.2|175197.9|175089.7|175178.2|175066.5|11
1727971390000|2024-10-03 16:03:10|175179.7|175089.7|175196|175066|175198.6|175089.7|175176.2|175066|9
1727971400000|2024-10-03 16:03:20|175197|175067|175184.3|175054.3|175197|175067|175181|175051|12
1727971410000|2024-10-03 16:03:30|175189.5|175059.5|175193.4|175063.4|175196.4|175066.4|175189.5|175059.5|7
1727971420000|2024-10-03 16:03:40|175193|175063|175192.3|175062.3|175195.5|175085.5|175174.1|175052.3|14
1727971430000|2024-10-03 16:03:50|175194.2|175064.2|175186.9|175056.9|175194.2|175064.2|175186.9|175056.9|8
1727971440000|2024-10-03 16:04:00|175187.2|175057.2|175184.9|175054.9|175190.6|175078.9|175166|175054.9|13
1727971450000|2024-10-03 16:04:10|175187.1|175057.1|175173.2|175083.2|175193.2|175087.4|175171.5|175054.9|11
1727971460000|2024-10-03 16:04:20|175171|175081|175199.2|175069.2|175203.9|175092.6|175170.5|175069|13
1727971470000|2024-10-03 16:04:30|175198.9|175068.9|175194|175064|175198.9|175068.9|175193.3|175063.3|10
1727971480000|2024-10-03 16:04:40|175194.2|175064.2|175191|175061|175194.2|175082.3|175167|175059.5|9
1727971490000|2024-10-03 16:04:50|175192.2|175062.2|175189.1|175059.1|175199.4|175069.4|175189.1|175059.1|11
1727971500000|2024-10-03 16:05:00|175187.3|175057.3|175160.1|175030.1|175187.3|175075.6|175160.1|175030.1|10
1727971510000|2024-10-03 16:05:10|175162.1|175032.1|175161.4|175031.4|175162.1|175032.1|175158.8|175028.8|6
1727971520000|2024-10-03 16:05:20|175160.6|175030.6|175157.7|175027.7|175160.6|175030.6|175157.7|175027.7|3
1727971530000|2024-10-03 16:05:30|175155.5|175025.5|175155.1|175025.1|175157.4|175027.4|175155.1|175025.1|4
1727971540000|2024-10-03 16:05:40|175157.1|175027.1|175157.2|175027.2|175157.8|175027.8|175157.1|175027.1|3
1727971550000|2024-10-03 16:05:50|175157.1|175027.1|175154.4|175024.4|175157.3|175027.3|175154.4|175024.4|5
1727971560000|2024-10-03 16:06:00|175154.5|175024.5|175157.5|175027.5|175158.6|175028.6|175154.5|175024.5|9
1727971570000|2024-10-03 16:06:10|175157.2|175027.2|175156.8|175026.8|175157.2|175027.2|175156.8|175026.8|3
1727971580000|2024-10-03 16:06:20|175156.9|175026.9|175158|175028|175158|175028|175156.9|175026.9|4
1727971590000|2024-10-03 16:06:30|175157.9|175027.9|175156.7|175026.7|175157.9|175027.9|175156.7|175026.7|2
1727971600000|2024-10-03 16:06:40|175155.8|175025.8|175157.2|175027.2|175157.2|175049.9|175135.8|175023.2|8
1727971610000|2024-10-03 16:06:50|175156.3|175026.3|175156.3|175026.3|175156.3|175026.3|175156.3|175026.3|1
1727971620000|2024-10-03 16:07:00|175156.4|175026.4|175160.2|175030.2|175160.8|175030.8|175156.4|175026.4|10
1727971630000|2024-10-03 16:07:10|175162.4|175032.4|175160.7|175030.7|175164.3|175034.3|175160.2|175030.2|10
1727971640000|2024-10-03 16:07:20|175162.9|175032.9|175190.6|175060.6|175207.2|175077.2|175162.9|175032.9|12
1727971650000|2024-10-03 16:07:30|175194.4|175064.4|175198.6|175068.6|175198.6|175068.6|175190.8|175060.8|10
1727971660000|2024-10-03 16:07:40|175200.7|175070.7|175199.8|175069.8|175200.7|175094.5|175178.7|175069.8|8
1727971670000|2024-10-03 16:07:50|175200.3|175070.3|175151.4|175061.4|175201|175086.9|175151.2|175054|19
1727971680000|2024-10-03 16:08:00|175152.6|175062.6|175168.3|175038.3|175172.9|175062.6|175144.5|175037.6|12
1727971690000|2024-10-03 16:08:10|175168.5|175038.5|175167.8|175037.8|175169.4|175061.7|175146.5|175036.4|9
1727971700000|2024-10-03 16:08:20|175169.9|175039.9|175166.2|175036.2|175171.3|175071.6|175157|175031|16
1727971710000|2024-10-03 16:08:30|175165.3|175035.3|175163.4|175033.4|175165.3|175056.1|175143.1|175030.1|12
1727971720000|2024-10-03 16:08:40|175163.8|175033.8|175133.5|175043.5|175163.8|175050.9|175128.2|175024.4|16
1727971730000|2024-10-03 16:08:50|175131.3|175041.3|175153|175023|175153|175044.5|175130.9|175021|9
1727971740000|2024-10-03 16:09:00|175151.5|175021.5|175151.7|175021.7|175151.7|175021.7|175150.9|175020.9|7
1727971750000|2024-10-03 16:09:10|175150|175020|175149.5|175019.5|175152.3|175022.3|175147.3|175017.3|5
1727971760000|2024-10-03 16:09:20|175147|175017|175149.4|175019.4|175149.8|175019.8|175146.7|175016.7|6
1727971770000|2024-10-03 16:09:30|175149.3|175019.3|175149|175019|175152.6|175022.6|175146.9|175016.9|10
1727971780000|2024-10-03 16:09:40|175152.7|175022.7|175149.4|175019.4|175152.7|175022.7|175149.4|175019.4|5
1727971790000|2024-10-03 16:09:50|175149.2|175019.2|175150.5|175020.5|175152.4|175022.4|175149.2|175019.2|7
1727971800000|2024-10-03 16:10:00|175152.3|175022.3|175131.5|175001.5|175152.3|175022.3|175103|174996.8|18
1727971810000|2024-10-03 16:10:10|175133.3|175003.3|175132.9|175002.9|175134.9|175004.9|175129.9|174999.9|16
1727971820000|2024-10-03 16:10:20|175132.6|175002.6|175130.7|175000.7|175136.5|175006.5|175128.6|174998.6|11
1727971830000|2024-10-03 16:10:30|175131.1|175001.1|175129.4|174999.4|175131.1|175001.1|175128.4|174998.4|5
1727971840000|2024-10-03 16:10:40|175129.3|174999.3|175130.3|175000.3|175139.3|175023.4|175113.4|174997.4|13
1727971850000|2024-10-03 16:10:50|175129|174999|175131|175001|175139.3|175021.7|175107|174996.5|16
1727971860000|2024-10-03 16:11:00|175133.3|175003.3|175127.1|174997.1|175133.3|175003.3|175122|174992|18
1727971870000|2024-10-03 16:11:10|175131.5|175001.5|175140.5|175010.5|175143.9|175013.9|175131|175001|11
1727971880000|2024-10-03 16:11:20|175141.2|175011.2|175140.5|175010.5|175143.5|175031|175112.8|175002.6|14
1727971890000|2024-10-03 16:11:30|175141.4|175011.4|175139.7|175009.7|175141.4|175011.4|175139.7|175009.7|4
1727971900000|2024-10-03 16:11:40|175140.1|175010.1|175132.8|175002.8|175140.7|175025.1|175108.9|175002.8|18
1727971910000|2024-10-03 16:11:50|175132.5|175002.5|175134.8|175004.8|175135|175019.1|175105.8|174997.3|16
1727971920000|2024-10-03 16:12:00|175117.3|175027.3|175136.2|175006.2|175140.5|175027.3|175105.2|174999.3|21
1727971930000|2024-10-03 16:12:10|175136.8|175006.8|175114.2|175024.2|175141.2|175036.9|175114.2|175006.8|14
1727971940000|2024-10-03 16:12:20|175114.6|175024.6|175129.7|174999.7|175139.1|175026.9|175111.6|174999.2|20
1727971950000|2024-10-03 16:12:30|175128.1|174998.1|175119.4|174989.4|175128.1|175006.7|175095.6|174987.1|12
1727971960000|2024-10-03 16:12:40|175119.9|174989.9|175119.8|174989.8|175122.4|174992.4|175117.8|174987.8|5
1727971970000|2024-10-03 16:12:50|175117.4|174987.4|175124.9|174994.9|175124.9|175012|175099.2|174987.3|10
1727971980000|2024-10-03 16:13:00|175123.9|174993.9|175101.8|174971.8|175123.9|174993.9|175100.9|174970.9|14
1727971990000|2024-10-03 16:13:10|175108|174978|175102|174972|175108|174978|175100.5|174970.5|8
1727972000000|2024-10-03 16:13:20|175101.4|174971.4|175101.3|174971.3|175101.7|174971.7|175097.8|174967.8|5
1727972010000|2024-10-03 16:13:30|175101.6|174971.6|175097.7|174967.7|175103.7|174973.7|175097.7|174967.7|9
1727972020000|2024-10-03 16:13:40|175098.2|174968.2|175097.7|174967.7|175098.2|174968.2|175097.7|174967.7|4
1727972030000|2024-10-03 16:13:50|175094.4|174964.4|175096.6|174966.6|175096.6|174966.6|175094.4|174964.4|2
1727972040000|2024-10-03 16:14:00|175092.7|174962.7|175092.5|174962.5|175094|174964|175092.5|174962.5|3
1727972050000|2024-10-03 16:14:10|175089.6|174959.6|175089.6|174959.6|175089.6|174959.6|175089.6|174959.6|1
1727972060000|2024-10-03 16:14:20|175086.8|174956.8|175086.8|174956.8|175086.8|174956.8|175086.8|174956.8|1
1727972070000|2024-10-03 16:14:30|175089.6|174959.6|175069.2|174979.2|175089.6|174979.2|175069.2|174956.8|3
1727972080000|2024-10-03 16:14:40|175069.9|174979.9|175069.9|174979.9|175069.9|174979.9|175069.9|174979.9|1
1727972100000|2024-10-03 16:15:00|175086.4|174956.4|175089|174959|175090.1|174960.1|175086.4|174956.4|3
1727972110000|2024-10-03 16:15:10|175084.9|174954.9|175086.7|174956.7|175086.7|174956.7|175084.9|174954.9|2
1727972120000|2024-10-03 16:15:20|175089.7|174959.7|175089.7|174959.7|175089.7|174959.7|175089.7|174959.7|1
1727972130000|2024-10-03 16:15:30|175086.2|174956.2|175086.2|174956.2|175086.2|174956.2|175086.2|174956.2|1
1727972140000|2024-10-03 16:15:40|175085.9|174955.9|175085.9|174955.9|175085.9|174955.9|175085.9|174955.9|1
1727972150000|2024-10-03 16:15:50|175087.1|174957.1|175087.1|174957.1|175087.1|174957.1|175087.1|174957.1|1
1727972180000|2024-10-03 16:16:20|175090.9|174960.9|175084|174954|175090.9|174960.9|175084|174954|3
1727972190000|2024-10-03 16:16:30|175090.1|174960.1|175090.1|174960.1|175094.7|174964.7|175090.1|174960.1|5
1727972200000|2024-10-03 16:16:40|175095|174965|175090.1|174960.1|175095|174965|175090.1|174960.1|2
1727972210000|2024-10-03 16:16:50|175095|174965|175090.1|174960.1|175095|174965|175090.1|174960.1|2
1727972220000|2024-10-03 16:17:00|175092.4|174962.4|175069.2|174979.2|175092.4|174979.2|175069.2|174962.4|2
1727972230000|2024-10-03 16:17:10|175073.5|174983.5|175095.4|174965.4|175095.4|174983.5|175072.9|174965.4|3
1727972240000|2024-10-03 16:17:20|175090.9|174960.9|175093.5|174963.5|175097.6|174967.6|175090.9|174960.9|5
1727972250000|2024-10-03 16:17:30|175092.5|174962.5|175092.5|174962.5|175092.5|174962.5|175092.5|174962.5|1
1727972260000|2024-10-03 16:17:40|175096.1|174966.1|175093.5|174963.5|175097.4|174967.4|175093.5|174963.5|3
1727972270000|2024-10-03 16:17:50|175096.8|174966.8|175089.7|174959.7|175096.8|174966.8|175089.7|174959.7|2
1727972290000|2024-10-03 16:18:10|175086|174956|175086|174956|175086|174956|175086|174956|1
1727972300000|2024-10-03 16:18:20|175089.7|174959.7|175089.7|174959.7|175089.7|174959.7|175089.7|174959.7|1
1727972310000|2024-10-03 16:18:30|175089.3|174959.3|175069.2|174979.2|175089.3|174979.2|175069.2|174953.5|3
1727972330000|2024-10-03 16:18:50|175066.2|174976.2|175063.5|174973.5|175066.2|174976.2|175063.5|174973.5|2
1727972340000|2024-10-03 16:19:00|175066.2|174976.2|175061.3|174971.3|175066.2|174976.2|175061.3|174971.3|3
1727972350000|2024-10-03 16:19:10|175063.4|174973.4|175061.3|174971.3|175063.4|174973.4|175061.3|174971.3|2
1727972360000|2024-10-03 16:19:20|175086.7|174956.7|175086.3|174956.3|175086.8|174956.8|175086.3|174956.3|3
1727972370000|2024-10-03 16:19:30|175086.4|174956.4|175067.2|174977.2|175086.4|174977.2|175067.2|174956.4|2
1727972380000|2024-10-03 16:19:40|175092.6|174962.6|175086.2|174956.2|175092.6|174965|175055|174956.2|5
1727972390000|2024-10-03 16:19:50|175085.9|174955.9|175086.2|174956.2|175086.5|174956.5|175085.9|174955.9|5
1727972400000|2024-10-03 16:20:00|175086.7|174956.7|175084.5|174954.5|175086.7|174956.7|175084.5|174954.5|3
1727972410000|2024-10-03 16:20:10|175084.7|174954.7|175085.9|174955.9|175085.9|174955.9|175080.6|174950.6|4
1727972420000|2024-10-03 16:20:20|175086.2|174956.2|175086.1|174956.1|175086.2|174956.2|175086.1|174956.1|2
1727972430000|2024-10-03 16:20:30|175086.8|174956.8|175086.8|174956.8|175086.8|174956.8|175086.8|174956.8|1
1727972440000|2024-10-03 16:20:40|175084.3|174954.3|175086.6|174956.6|175086.6|174956.6|175084.3|174954.3|6
1727972450000|2024-10-03 16:20:50|175086.9|174956.9|175083.5|174953.5|175086.9|174956.9|175083.5|174953.5|2
1727972470000|2024-10-03 16:21:10|175067.2|174977.2|175067.2|174977.2|175067.2|174977.2|175067.2|174977.2|1
1727972490000|2024-10-03 16:21:30|175061.5|174971.5|175061.5|174971.5|175061.5|174971.5|175061.5|174971.5|1
1727972510000|2024-10-03 16:21:50|175060.2|174970.2|175066|174976|175066|174976|175060.2|174970.2|2
1727972520000|2024-10-03 16:22:00|175060.2|174970.2|175068.8|174978.8|175068.8|174978.8|175060.2|174970.2|2
1727972530000|2024-10-03 16:22:10|175063|174973|175066.7|174976.7|175066.7|174976.7|175063|174973|2
1727972540000|2024-10-03 16:22:20|175061.1|174971.1|175066|174976|175066|174976|175061.1|174971.1|2
1727972550000|2024-10-03 16:22:30|175066.8|174976.8|175069.2|174979.2|175069.2|174979.2|175066|174976|4
1727972560000|2024-10-03 16:22:40|175069.5|174979.5|175069.1|174979.1|175069.5|174979.5|175068.8|174978.8|4
1727972570000|2024-10-03 16:22:50|175108.8|174978.8|175009.6|174879.6|175108.8|174978.8|174988.9|174858.9|15
1727972580000|2024-10-03 16:23:00|175007.3|174877.3|175014.8|174884.8|175017.1|174887.1|175007.3|174877.3|6
1727972590000|2024-10-03 16:23:10|175010|174880|175015.7|174885.7|175016.5|174886.5|175009.7|174879.7|6
1727972600000|2024-10-03 16:23:20|175010.2|174880.2|175023.5|174893.5|175023.5|174893.5|175008.8|174878.8|12
1727972610000|2024-10-03 16:23:30|175030.9|174900.9|175031.4|174901.4|175032.8|174902.8|175026.9|174896.9|8
1727972620000|2024-10-03 16:23:40|175032.2|174902.2|175022.6|174892.6|175032.2|174902.2|175009.4|174879.4|11
1727972630000|2024-10-03 16:23:50|175017.9|174887.9|175011|174881|175019.1|174889.1|175001.1|174871.1|7
1727972640000|2024-10-03 16:24:00|175013.7|174883.7|175015|174885|175020.1|174890.1|175003.5|174873.5|15
1727972650000|2024-10-03 16:24:10|175011.4|174881.4|175012.5|174882.5|175018.6|174888.6|175008.7|174878.7|6
1727972660000|2024-10-03 16:24:20|175012.4|174882.4|175007.2|174877.2|175012.4|174882.4|174997.4|174867.4|6
1727972670000|2024-10-03 16:24:30|175008.2|174878.2|175016.3|174886.3|175017.9|174887.9|175007.1|174877.1|13
1727972680000|2024-10-03 16:24:40|175011.3|174881.3|175013|174883|175013.8|174883.8|175010.2|174880.2|6
1727972690000|2024-10-03 16:24:50|174999.9|174869.9|174999.9|174869.9|174999.9|174869.9|174997.6|174867.6|3
1727972700000|2024-10-03 16:25:00|174996.8|174866.8|175009.4|174879.4|175013.7|174883.7|174996.8|174866.8|12
1727972710000|2024-10-03 16:25:10|175009.2|174879.2|175009|174879|175009.2|174879.2|175008.9|174878.9|3
1727972720000|2024-10-03 16:25:20|175006.5|174876.5|175010.9|174880.9|175011|174881|175002.6|174872.6|14
1727972730000|2024-10-03 16:25:30|175010.6|174880.6|175008.4|174878.4|175010.6|174880.6|175006|174876|8
1727972740000|2024-10-03 16:25:40|175011|174881|174976.1|174886.1|175011|174891.6|174976.1|174874.3|8
1727972750000|2024-10-03 16:25:50|174977.6|174887.6|174998.5|174868.5|175003.3|174887.6|174977.6|174866.8|13
1727972760000|2024-10-03 16:26:00|174996.4|174866.4|175003.2|174873.2|175004.8|174874.8|174996.4|174866.4|16
1727972770000|2024-10-03 16:26:10|175011.2|174881.2|175009.5|174879.5|175011.2|174881.2|175007.7|174877.7|6
1727972780000|2024-10-03 16:26:20|175009.6|174879.6|175011.3|174881.3|175011.3|174881.3|175001.7|174871.7|10
1727972790000|2024-10-03 16:26:30|175011.7|174881.7|175011.7|174881.7|175011.9|174881.9|175009.4|174879.4|8
1727972810000|2024-10-03 16:26:50|175011.8|174881.8|175023.3|174893.3|175023.3|174902.3|174992.3|174881.8|7
1727972820000|2024-10-03 16:27:00|175020.1|174890.1|175019.4|174889.4|175020.1|174890.1|175018.4|174888.4|5
1727972830000|2024-10-03 16:27:10|175019.1|174889.1|175018.9|174888.9|175023.1|174893.1|175012.1|174882.1|15
1727972840000|2024-10-03 16:27:20|175020.4|174890.4|175019.7|174889.7|175024.2|174894.2|175019.7|174889.7|7
1727972850000|2024-10-03 16:27:30|175020.3|174890.3|175020.9|174890.9|175023.7|174893.7|175020|174890|5
1727972860000|2024-10-03 16:27:40|175020.2|174890.2|175021.5|174891.5|175021.5|174891.5|175019.1|174889.1|6
1727972870000|2024-10-03 16:27:50|175023.8|174893.8|175020.5|174890.5|175023.8|174893.8|175020.5|174890.5|4
1727972880000|2024-10-03 16:28:00|175022.9|174892.9|175026.1|174896.1|175031.4|174901.4|175022.9|174892.9|6
1727972890000|2024-10-03 16:28:10|175028.8|174898.8|175024.1|174894.1|175032|174902|175022.1|174892.1|5
1727972900000|2024-10-03 16:28:20|175024.3|174894.3|175024.6|174894.6|175033.4|174903.4|175020.9|174890.9|18
1727972910000|2024-10-03 16:28:30|175025.5|174895.5|175023.9|174893.9|175025.9|174895.9|175023.3|174893.3|8
1727972920000|2024-10-03 16:28:40|175024.3|174894.3|175023.9|174893.9|175026.9|174896.9|175023.3|174893.3|11
1727972930000|2024-10-03 16:28:50|175021.7|174891.7|175023.2|174893.2|175025|174895|175021.2|174891.2|11
1727972940000|2024-10-03 16:29:00|175023.6|174893.6|175023.7|174893.7|175026.9|174896.9|175021.3|174891.3|12
1727972950000|2024-10-03 16:29:10|175026.4|174896.4|175028.2|174898.2|175028.9|174917|175007|174892.7|14
1727972960000|2024-10-03 16:29:20|175027.5|174897.5|175029.9|174899.9|175029.9|174899.9|175025.2|174895.2|5
1727972970000|2024-10-03 16:29:30|175023.2|174893.2|175020|174890|175024.4|174915.1|175001.8|174890|11
1727972980000|2024-10-03 16:29:40|175023.1|174893.1|175021.1|174891.1|175027.2|174897.2|175014|174884|17
1727972990000|2024-10-03 16:29:50|175022.6|174892.6|175022.8|174892.8|175027|174897|175022.3|174892.3|6
1727973000000|2024-10-03 16:30:00|175024.6|174894.6|175021.6|174891.6|175026.1|174896.1|175019.7|174889.7|13
1727973010000|2024-10-03 16:30:10|175023.5|174893.5|175005.4|174915.4|175030.1|174921.9|175003.9|174892.2|13
1727973020000|2024-10-03 16:30:20|175007.4|174917.4|175007.8|174917.8|175007.8|174917.8|175005.9|174915.9|5
1727973030000|2024-10-03 16:30:30|175008|174918|175008.7|174918.7|175010.1|174920.1|175007.7|174917.7|7
1727973040000|2024-10-03 16:30:40|175009.2|174919.2|175008.4|174918.4|175011.5|174921.5|175007|174917|8
1727973050000|2024-10-03 16:30:50|175036.3|174906.3|175053.3|174923.3|175053.3|174946.5|175030.8|174904.3|7
1727973060000|2024-10-03 16:31:00|175055.7|174925.7|175055.3|174925.3|175055.7|174925.7|175054.6|174924.6|3
1727973070000|2024-10-03 16:31:10|175055.2|174925.2|175055.6|174925.6|175056|174926|175041.8|174911.8|6
1727973080000|2024-10-03 16:31:20|175055.8|174925.8|175055.6|174925.6|175055.8|174925.8|175050.4|174920.4|7
1727973090000|2024-10-03 16:31:30|175054.4|174924.4|175052.7|174922.7|175054.4|174924.4|175050.6|174920.6|7
1727973100000|2024-10-03 16:31:40|175052.4|174922.4|175055.5|174925.5|175055.5|174925.5|175050.9|174920.9|5
1727973110000|2024-10-03 16:31:50|175053.8|174923.8|175053|174923|175057.8|174927.8|175053|174923|9
1727973120000|2024-10-03 16:32:00|175048.4|174918.4|175032.7|174902.7|175048.4|174918.4|175032.2|174902.2|3
1727973130000|2024-10-03 16:32:10|175024.1|174894.1|175022.2|174892.2|175024.1|174894.1|175021.8|174891.8|5
1727973140000|2024-10-03 16:32:20|175022.4|174892.4|175022.5|174892.5|175022.5|174892.5|175022.2|174892.2|4
1727973150000|2024-10-03 16:32:30|175020.7|174890.7|175002|174872|175020.7|174890.7|175000.6|174870.6|8
1727973160000|2024-10-03 16:32:40|174999.2|174869.2|174996.8|174866.8|174999.2|174869.2|174996.8|174866.8|4
1727973170000|2024-10-03 16:32:50|174997.3|174867.3|174999.7|174869.7|174999.7|174869.7|174997.3|174867.3|3
1727973180000|2024-10-03 16:33:00|175002.4|174872.4|175004.4|174874.4|175005.2|174875.2|175001.5|174871.5|6
1727973190000|2024-10-03 16:33:10|175002.3|174872.3|175001.5|174871.5|175002.3|174872.3|175001.5|174871.5|5
1727973200000|2024-10-03 16:33:20|175001.6|174871.6|175003.2|174873.2|175003.2|174873.2|174996.9|174866.9|5
1727973210000|2024-10-03 16:33:30|175001.1|174871.1|174999.3|174869.3|175002.9|174872.9|174999.3|174869.3|6
1727973220000|2024-10-03 16:33:40|174999.4|174869.4|174999.3|174869.3|174999.4|174869.4|174999.3|174869.3|2
1727973230000|2024-10-03 16:33:50|174999.2|174869.2|175000.8|174870.8|175001.3|174871.3|174998.7|174868.7|9
1727973240000|2024-10-03 16:34:00|174998.7|174868.7|174991.2|174861.2|175000.8|174870.8|174988.8|174858.8|11
1727973250000|2024-10-03 16:34:10|174989|174859|174991.8|174861.8|174993.2|174863.2|174988.4|174858.4|11
1727973260000|2024-10-03 16:34:20|174989.6|174859.6|174984.1|174854.1|174992.9|174862.9|174984.1|174854.1|8
1727973270000|2024-10-03 16:34:30|174983.1|174853.1|174987.1|174857.1|174987.8|174857.8|174983.1|174853.1|6
1727973280000|2024-10-03 16:34:40|174986.5|174856.5|174987.5|174857.5|174987.6|174857.6|174986.3|174856.3|4
1727973290000|2024-10-03 16:34:50|174986.8|174856.8|174983.7|174853.7|174988|174858|174983.7|174853.7|6
1727973300000|2024-10-03 16:35:00|174983.6|174853.6|174934|174844|174983.6|174853.6|174934|174823.1|9
1727973310000|2024-10-03 16:35:10|174934.1|174844.1|174934.7|174844.7|174939.3|174849.3|174934.1|174844.1|6
1727973320000|2024-10-03 16:35:20|174938.6|174848.6|174952.2|174862.2|174979.7|174863.8|174938.6|174842.9|12
1727973330000|2024-10-03 16:35:30|174953.8|174863.8|174955.3|174865.3|174957|174867|174952.2|174862.2|8
1727973340000|2024-10-03 16:35:40|174955|174865|174954.6|174864.6|174955.1|174865.1|174954.6|174864.6|5
1727973350000|2024-10-03 16:35:50|174955.7|174865.7|174954|174864|174955.7|174865.7|174952.7|174862.7|14
1727973360000|2024-10-03 16:36:00|174955.6|174865.6|174955.4|174865.4|174955.6|174865.6|174953.7|174863.7|7
1727973370000|2024-10-03 16:36:10|174953.9|174863.9|174954.7|174864.7|174954.7|174864.7|174952.8|174862.8|3
1727973380000|2024-10-03 16:36:20|174954.6|174864.6|174951.5|174861.5|174954.6|174864.6|174947.3|174857.3|5
1727973390000|2024-10-03 16:36:30|174948.5|174858.5|174926.6|174836.6|174948.6|174858.6|174926.6|174836.6|5
1727973400000|2024-10-03 16:36:40|174926.9|174836.9|174954.2|174864.2|174954.2|174864.2|174926.9|174836.9|9
1727973410000|2024-10-03 16:36:50|174954.4|174864.4|174954.7|174864.7|174956.4|174866.4|174949.5|174859.5|13
1727973420000|2024-10-03 16:37:00|174958.5|174868.5|174954.1|174864.1|174961.5|174871.5|174954|174864|15
1727973430000|2024-10-03 16:37:10|174952.1|174862.1|174938.3|174848.3|174952.1|174862.1|174938.3|174848.3|22
1727973440000|2024-10-03 16:37:20|174938.6|174848.6|174942.5|174852.5|174946.6|174856.6|174938.6|174848.6|8
1727973450000|2024-10-03 16:37:30|174946.5|174856.5|174937.7|174847.7|174946.5|174856.5|174937|174847|7
1727973460000|2024-10-03 16:37:40|174936.1|174846.1|174912.9|174822.9|174936.1|174846.1|174912.9|174822.9|5
1727973470000|2024-10-03 16:37:50|174934.1|174804.1|174928.8|174798.8|174935.7|174805.7|174926.7|174796.7|13
1727973480000|2024-10-03 16:38:00|174927.6|174797.6|174920.2|174790.2|174931|174801|174920.2|174790.2|10
1727973490000|2024-10-03 16:38:10|174919.9|174789.9|174903.1|174773.1|174919.9|174789.9|174903.1|174773.1|10
1727973500000|2024-10-03 16:38:20|174903.5|174773.5|174907.9|174777.9|174909.1|174779.1|174903.5|174773.5|9
1727973510000|2024-10-03 16:38:30|174909.8|174779.8|174909.3|174779.3|174909.8|174779.8|174903.1|174773.1|7
1727973520000|2024-10-03 16:38:40|174909.8|174779.8|174886.4|174796.4|174909.8|174806.8|174881.5|174779.8|15
1727973530000|2024-10-03 16:38:50|174884.7|174794.7|174911|174781|174913.2|174801.8|174884.7|174776.6|11
1727973540000|2024-10-03 16:39:00|174890.3|174800.3|174909.6|174779.6|174909.6|174800.3|174890.3|174775.8|8
1727973550000|2024-10-03 16:39:10|174911.7|174781.7|174911.4|174781.4|174915.7|174785.7|174907.9|174777.9|14
1727973560000|2024-10-03 16:39:20|174906.1|174776.1|174884.1|174794.1|174910.4|174800.3|174884.1|174775.5|15
1727973570000|2024-10-03 16:39:30|174888.1|174798.1|174884.2|174794.2|174889.6|174799.6|174884.2|174794.2|12
1727973580000|2024-10-03 16:39:40|174890.1|174800.1|174888|174798|174895.4|174805.4|174888|174798|11
1727973590000|2024-10-03 16:39:50|174885.9|174795.9|174888.7|174798.7|174888.8|174798.8|174885.9|174795.9|6
1727973600000|2024-10-03 16:40:00|174886.7|174796.7|174910.2|174780.2|174915.6|174805|174886.7|174780.2|13
1727973610000|2024-10-03 16:40:10|174912.1|174782.1|174915.3|174825.3|174934.8|174844.8|174912.1|174782.1|17
1727973620000|2024-10-03 16:40:20|174913.3|174823.3|174913.2|174823.2|174917.3|174827.3|174909.3|174819.3|16
1727973630000|2024-10-03 16:40:30|174914.8|174824.8|174914.8|174824.8|174918.1|174828.1|174912.6|174822.6|9
1727973640000|2024-10-03 16:40:40|174913.1|174823.1|174906.4|174816.4|174919.6|174829.6|174906.4|174816.4|15
1727973650000|2024-10-03 16:40:50|174904.7|174814.7|174908.2|174818.2|174908.7|174818.7|174904.7|174814.7|9
1727973660000|2024-10-03 16:41:00|174905.5|174815.5|174899.2|174809.2|174906|174816|174897.9|174807.9|14
1727973670000|2024-10-03 16:41:10|174899.3|174809.3|174896.6|174806.6|174905.1|174815.1|174896.6|174806.6|21
1727973680000|2024-10-03 16:41:20|174897.8|174807.8|174897.6|174807.6|174903.7|174813.7|174894.9|174804.9|20
1727973690000|2024-10-03 16:41:30|174899.1|174809.1|174896.9|174806.9|174899.1|174809.1|174892.9|174802.9|14
1727973700000|2024-10-03 16:41:40|174895.2|174805.2|174894.6|174804.6|174896.2|174806.2|174893.4|174803.4|9
1727973710000|2024-10-03 16:41:50|174896.2|174806.2|174909.1|174779.1|174909.1|174807.9|174894|174777.5|10
1727973720000|2024-10-03 16:42:00|174907.5|174777.5|174906.2|174776.2|174908.9|174778.9|174901.4|174771.4|17
1727973730000|2024-10-03 16:42:10|174906.7|174776.7|174916.6|174786.6|174921.5|174791.5|174906.7|174776.7|8
1727973740000|2024-10-03 16:42:20|174914.6|174784.6|174908.1|174778.1|174914.6|174784.6|174903.1|174773.1|15
1727973750000|2024-10-03 16:42:30|174907|174777|174907.2|174777.2|174911.9|174781.9|174903.8|174773.8|13
1727973760000|2024-10-03 16:42:40|174907.1|174777.1|174912.8|174782.8|174912.8|174782.8|174906.3|174776.3|6
1727973770000|2024-10-03 16:42:50|174913.3|174783.3|174914.1|174784.1|174914.1|174784.1|174907.8|174777.8|9
1727973780000|2024-10-03 16:43:00|174911.4|174781.4|174914.5|174784.5|174914.5|174784.5|174907.6|174777.6|8
1727973790000|2024-10-03 16:43:10|174911|174781|174909.2|174779.2|174911|174781|174904|174774|6
1727973800000|2024-10-03 16:43:20|174911.1|174781.1|174916.3|174786.3|174916.3|174786.3|174907|174777|10
1727973810000|2024-10-03 16:43:30|174914.8|174784.8|174916.5|174786.5|174916.5|174786.5|174914.8|174784.8|2
1727973820000|2024-10-03 16:43:40|174916.8|174786.8|174916|174826|174945.2|174855.2|174898.6|174786|11
1727973830000|2024-10-03 16:43:50|174908.9|174818.9|174910.4|174820.4|174919.7|174829.7|174903.2|174813.2|17
1727973840000|2024-10-03 16:44:00|174906.1|174816.1|174906.7|174816.7|174911.4|174821.4|174904.7|174814.7|11
1727973850000|2024-10-03 16:44:10|174906.6|174816.6|174913.6|174823.6|174914.8|174824.8|174904.2|174814.2|10
1727973860000|2024-10-03 16:44:20|174910.1|174820.1|174904.5|174814.5|174914|174824|174904.4|174814.4|9
1727973870000|2024-10-03 16:44:30|174903.6|174813.6|174905.8|174815.8|174905.8|174815.8|174903.2|174813.2|6
1727973880000|2024-10-03 16:44:40|174904.8|174814.8|174905.7|174815.7|174925|174817.5|174904.8|174793.8|6
1727973890000|2024-10-03 16:44:50|174905.6|174815.6|174905.2|174815.2|174905.6|174815.6|174905.2|174815.2|4
1727973900000|2024-10-03 16:45:00|174903.8|174813.8|174917.9|174787.9|174918.8|174814.3|174896.9|174787.9|9
1727973920000|2024-10-03 16:45:20|174918|174788|174887.7|174797.7|174918|174800.8|174885.3|174781.5|10
1727973930000|2024-10-03 16:45:30|174890.8|174800.8|174908.3|174778.3|174908.4|174801.6|174890.8|174777.6|6
1727973940000|2024-10-03 16:45:40|174912.5|174782.5|174913.6|174783.6|174916.8|174810.7|174893.3|174782.5|10
1727973950000|2024-10-03 16:45:50|174913.5|174783.5|174917|174787|174917|174787|174913.5|174783.5|3
1727973960000|2024-10-03 16:46:00|174913|174783|174912.4|174782.4|174913|174783|174910.8|174780.8|6
1727973970000|2024-10-03 16:46:10|174912.3|174782.3|174911.6|174781.6|174913.4|174783.4|174911.6|174781.6|4
1727973980000|2024-10-03 16:46:20|174911.9|174781.9|174910.8|174780.8|174911.9|174781.9|174909.1|174779.1|5
1727973990000|2024-10-03 16:46:30|174908.4|174778.4|174908.5|174778.5|174908.5|174778.5|174905.1|174775.1|6
1727974000000|2024-10-03 16:46:40|174911.4|174781.4|174909.5|174779.5|174911.4|174781.4|174909.5|174779.5|4
1727974010000|2024-10-03 16:46:50|174911.4|174781.4|174910|174780|174911.4|174781.4|174907.8|174777.8|5
1727974020000|2024-10-03 16:47:00|174909.9|174779.9|174909.9|174779.9|174909.9|174779.9|174909.9|174779.9|1
1727974030000|2024-10-03 16:47:10|174907.1|174777.1|174910.3|174780.3|174910.3|174780.3|174904.6|174774.6|5
1727974040000|2024-10-03 16:47:20|174910.2|174780.2|174920.3|174790.3|174921.4|174811.2|174901.2|174773.1|11
1727974050000|2024-10-03 16:47:30|174919.1|174789.1|174909.5|174819.5|174919.6|174820.3|174909.4|174789.1|5
1727974060000|2024-10-03 16:47:40|174902.4|174812.4|174921|174831|174921|174831|174902.4|174812.4|8
1727974070000|2024-10-03 16:47:50|174919|174829|174918.9|174828.9|174919|174829|174918.9|174828.9|2
1727974080000|2024-10-03 16:48:00|174917.5|174827.5|174945.9|174855.9|174948.5|174858.5|174917.5|174827.5|6
1727974090000|2024-10-03 16:48:10|174946|174856|174944.2|174854.2|174947.1|174857.1|174940.1|174850.1|8
1727974100000|2024-10-03 16:48:20|174944.4|174854.4|174946|174856|174946|174856|174944.4|174854.4|4
1727974110000|2024-10-03 16:48:30|174944.6|174854.6|174944|174854|174944.6|174854.6|174944|174854|2
1727974120000|2024-10-03 16:48:40|174943.9|174853.9|174944|174854|174944|174854|174943.7|174853.7|4
1727974140000|2024-10-03 16:49:00|174944.1|174854.1|174944.1|174854.1|174944.1|174854.1|174944.1|174854.1|1
1727974150000|2024-10-03 16:49:10|174944.2|174854.2|174996.6|174866.6|175001.1|174871.1|174944.2|174854.2|13
1727974160000|2024-10-03 16:49:20|174999.2|174869.2|174996|174866|175000.7|174870.7|174993.6|174863.6|12
1727974170000|2024-10-03 16:49:30|174997.3|174867.3|174995.9|174865.9|174999.5|174869.5|174994.2|174864.2|9
1727974180000|2024-10-03 16:49:40|174998.7|174868.7|174999.5|174869.5|174999.7|174869.7|174995|174865|9
1727974190000|2024-10-03 16:49:50|174996.7|174866.7|174988.2|174858.2|174996.7|174866.7|174987.7|174857.7|16
1727974200000|2024-10-03 16:50:00|174990.9|174860.9|174985.5|174855.5|174995.7|174865.7|174985.5|174855.5|14
1727974210000|2024-10-03 16:50:10|174990.2|174860.2|174993.2|174863.2|174995.8|174865.8|174990.2|174860.2|9
1727974220000|2024-10-03 16:50:20|174991|174861|174994|174864|174994|174864|174988.3|174858.3|8
1727974230000|2024-10-03 16:50:30|174991.6|174861.6|174999|174869|174999|174869|174984.7|174854.7|9
1727974240000|2024-10-03 16:50:40|174999.3|174869.3|174998.7|174868.7|175003.4|174873.4|174997.4|174867.4|10
1727974250000|2024-10-03 16:50:50|175000.3|174870.3|174996.1|174866.1|175002.1|174872.1|174996.1|174866.1|10
1727974260000|2024-10-03 16:51:00|174979.5|174889.5|175004.8|174874.8|175004.8|174891|174979.5|174871.8|9
1727974270000|2024-10-03 16:51:10|175003|174873|175006|174876|175006|174876|175002.3|174872.3|8
1727974280000|2024-10-03 16:51:20|174996.7|174866.7|174999.9|174869.9|175000.6|174870.6|174996.7|174866.7|5
1727974290000|2024-10-03 16:51:30|175000.5|174870.5|174996.7|174866.7|175000.5|174870.5|174990.7|174860.7|6
1727974300000|2024-10-03 16:51:40|174997.9|174867.9|175012.4|174882.4|175012.4|174882.4|174996.8|174866.8|6
1727974310000|2024-10-03 16:51:50|175013.4|174883.4|175013.3|174883.3|175013.4|174883.4|175013.3|174883.3|2
1727974320000|2024-10-03 16:52:00|175013.4|174883.4|175013.4|174883.4|175013.4|174883.4|175013.4|174883.4|1
1727974330000|2024-10-03 16:52:10|175013.5|174883.5|175014.2|174884.2|175014.2|174884.2|175013.4|174883.4|6
1727974340000|2024-10-03 16:52:20|175020|174890|175015.7|174885.7|175020|174890|175010.8|174880.8|10
1727974350000|2024-10-03 16:52:30|175018|174888|175010.5|174880.5|175020.4|174890.4|175008.2|174878.2|13
1727974360000|2024-10-03 16:52:40|175010.3|174880.3|175011|174881|175011.5|174881.5|175008.4|174878.4|6
1727974370000|2024-10-03 16:52:50|175012.7|174882.7|175012.7|174882.7|175012.7|174882.7|175010.9|174880.9|6
1727974380000|2024-10-03 16:53:00|175014.5|174884.5|175008|174878|175014.5|174884.5|175004.9|174874.9|4
1727974390000|2024-10-03 16:53:10|175005.9|174875.9|175010.4|174880.4|175010.4|174880.4|175005.9|174875.9|4
1727974400000|2024-10-03 16:53:20|175014.9|174884.9|175015.4|174885.4|175015.4|174885.4|175014.9|174884.9|3
1727974410000|2024-10-03 16:53:30|175015.9|174885.9|175015.4|174885.4|175015.9|174885.9|175015.4|174885.4|2
1727974420000|2024-10-03 16:53:40|175015.2|174885.2|175016.8|174886.8|175016.9|174886.9|175015.2|174885.2|5
1727974430000|2024-10-03 16:53:50|175016.9|174886.9|175020.8|174890.8|175021.2|174891.2|175014.9|174884.9|7
1727974440000|2024-10-03 16:54:00|175023|174893|175022|174892|175023|174893|175018.4|174888.4|7
1727974450000|2024-10-03 16:54:10|175022.2|174892.2|175020|174890|175023.1|174893.1|175015.9|174885.9|11
1727974460000|2024-10-03 16:54:20|175022.7|174892.7|175015|174885|175023.3|174893.3|175014.8|174884.8|8
1727974470000|2024-10-03 16:54:30|175012.2|174882.2|175028.7|174898.7|175030.1|174900.1|175012.2|174882.2|9
1727974480000|2024-10-03 16:54:40|175029.1|174899.1|175036.9|174906.9|175039.1|174909.1|175029.1|174899.1|6
1727974490000|2024-10-03 16:54:50|175036.8|174906.8|175033.6|174903.6|175037|174907|175033.4|174903.4|10
1727974500000|2024-10-03 16:55:00|175033.8|174903.8|175037.4|174907.4|175038.1|174908.1|175033.6|174903.6|8
1727974510000|2024-10-03 16:55:10|175037.3|174907.3|175061.5|174931.5|175072.7|174942.7|175034.6|174904.6|14
1727974520000|2024-10-03 16:55:20|175059.2|174929.2|175052.2|174922.2|175059.2|174929.2|175049.1|174919.1|11
1727974530000|2024-10-03 16:55:30|175044.5|174914.5|175047.8|174917.8|175047.8|174917.8|175042|174912|5
1727974540000|2024-10-03 16:55:40|175048|174918|175045.6|174915.6|175048|174918|175045.6|174915.6|3
1727974550000|2024-10-03 16:55:50|175043|174913|175026.1|174936.1|175046.4|174941.1|175026.1|174913|5
1727974560000|2024-10-03 16:56:00|175025.8|174935.8|175022.7|174892.7|175025.8|174935.8|174993.1|174885.8|13
1727974570000|2024-10-03 16:56:10|175023.2|174893.2|175023.6|174893.6|175028.6|174898.6|175023.2|174893.2|9
1727974580000|2024-10-03 16:56:20|175025.9|174895.9|175026.2|174896.2|175026.5|174913.6|175000|174892.2|18
1727974590000|2024-10-03 16:56:30|175023.6|174893.6|174992.7|174902.7|175023.6|174913.6|174988.1|174885.5|21
1727974600000|2024-10-03 16:56:40|175013.5|174883.5|174992.2|174902.2|175015.5|174905.1|174988.3|174879.9|12
1727974610000|2024-10-03 16:56:50|174989.4|174899.4|175005|174875|175005|174902|174982.8|174875|16
1727974620000|2024-10-03 16:57:00|175004.9|174874.9|174938|174808|175004.9|174874.9|174936.6|174806.6|18
1727974630000|2024-10-03 16:57:10|174938.7|174808.7|174938.5|174808.5|174954.2|174824.2|174934.2|174804.2|16
1727974640000|2024-10-03 16:57:20|174942.8|174812.8|174935.2|174805.2|174942.8|174812.8|174934.6|174804.6|9
1727974650000|2024-10-03 16:57:30|174934.8|174804.8|174934.8|174804.8|174934.8|174804.8|174934.8|174804.8|1
1727974660000|2024-10-03 16:57:40|174934.9|174804.9|174927.2|174797.2|174934.9|174804.9|174926.8|174796.8|4
1727974670000|2024-10-03 16:57:50|174930|174800|174936.3|174806.3|174936.3|174806.3|174930|174800|6
1727974680000|2024-10-03 16:58:00|174936.6|174806.6|174934.4|174804.4|174939.7|174809.7|174931.5|174801.5|11
1727974690000|2024-10-03 16:58:10|174931|174801|174934.6|174804.6|174934.6|174804.6|174919.9|174789.9|8
1727974700000|2024-10-03 16:58:20|174934|174804|174933.5|174803.5|174934|174804|174933.5|174803.5|3
1727974710000|2024-10-03 16:58:30|174935.5|174805.5|174928.7|174798.7|174935.6|174805.6|174928.7|174798.7|9
1727974720000|2024-10-03 16:58:40|174930.2|174800.2|174929.8|174799.8|174930.2|174800.2|174929.7|174799.7|4
1727974730000|2024-10-03 16:58:50|174929.1|174799.1|174930.8|174800.8|174931.9|174801.9|174927.4|174797.4|7
1727974740000|2024-10-03 16:59:00|174929.6|174799.6|174933.2|174803.2|174933.2|174803.2|174929.6|174799.6|4
1727974750000|2024-10-03 16:59:10|174933.6|174803.6|174933.3|174803.3|174933.8|174803.8|174933.3|174803.3|4
1727974760000|2024-10-03 16:59:20|174931.1|174801.1|174932.5|174802.5|174932.5|174802.5|174930.1|174800.1|6
1727974770000|2024-10-03 16:59:30|174930.5|174800.5|174928.6|174798.6|174933.3|174803.3|174928.6|174798.6|9
1727974780000|2024-10-03 16:59:40|174928.5|174798.5|174928.7|174798.7|174928.7|174798.7|174928.5|174798.5|3
1727974790000|2024-10-03 16:59:50|174928.6|174798.6|174931.1|174801.1|174931.1|174801.1|174928.6|174798.6|2
1727974800000|2024-10-03 17:00:00|174931|174801|174928.7|174798.7|174931.8|174801.8|174928.5|174798.5|6
1727974810000|2024-10-03 17:00:10|174928.8|174798.8|174928.3|174798.3|174928.8|174798.8|174928.3|174798.3|4
1727974820000|2024-10-03 17:00:20|174928.4|174798.4|174923.9|174793.9|174928.4|174798.4|174923.5|174793.5|5
1727974830000|2024-10-03 17:00:30|174924.1|174794.1|174924.4|174794.4|174924.5|174794.5|174924.1|174794.1|3
1727974840000|2024-10-03 17:00:40|174926.2|174796.2|174929.3|174799.3|174929.4|174799.4|174923.6|174793.6|9
1727974850000|2024-10-03 17:00:50|174925.6|174795.6|174927.6|174797.6|174928.7|174798.7|174925.6|174795.6|6
1727974860000|2024-10-03 17:01:00|174928.2|174798.2|174942.6|174812.6|174953.5|174823.5|174927.2|174797.2|16
1727974870000|2024-10-03 17:01:10|174943.4|174813.4|174943.7|174813.7|174943.9|174813.9|174943.4|174813.4|4
1727974880000|2024-10-03 17:01:20|174945.6|174815.6|174950.4|174820.4|174952.2|174822.2|174945.6|174815.6|10
1727974890000|2024-10-03 17:01:30|174945.7|174815.7|174945.9|174815.9|174951.7|174821.7|174945.7|174815.7|10
1727974900000|2024-10-03 17:01:40|174944.1|174814.1|174942.1|174812.1|174952.8|174822.8|174942.1|174812.1|10
1727974910000|2024-10-03 17:01:50|174936.6|174846.6|174959.7|174829.7|174961|174856.1|174936.6|174829|16
1727974920000|2024-10-03 17:02:00|174961|174831|174962.2|174832.2|174965.7|174835.7|174956.6|174826.6|13
1727974930000|2024-10-03 17:02:10|174960.8|174830.8|174964.2|174834.2|174964.8|174834.8|174959.4|174829.4|6
1727974940000|2024-10-03 17:02:20|174964.1|174834.1|174964.1|174834.1|174964.1|174834.1|174964.1|174834.1|1
1727974950000|2024-10-03 17:02:30|174959.8|174829.8|174952.2|174822.2|174964.2|174834.2|174946.1|174816.1|6
1727974960000|2024-10-03 17:02:40|174952.3|174822.3|174956.1|174826.1|174958.8|174828.8|174952.3|174822.3|9
1727974970000|2024-10-03 17:02:50|174956.6|174826.6|174955.8|174825.8|174956.7|174826.7|174955.8|174825.8|5
1727974980000|2024-10-03 17:03:00|174955.7|174825.7|174955.7|174825.7|174959.5|174829.5|174952.2|174822.2|7
1727974990000|2024-10-03 17:03:10|174956.7|174826.7|174960.5|174830.5|174960.5|174830.5|174956.7|174826.7|2
1727975000000|2024-10-03 17:03:20|174959.1|174829.1|174964.8|174834.8|174964.8|174834.8|174955.3|174825.3|13
1727975010000|2024-10-03 17:03:30|174964.9|174834.9|174964.9|174834.9|174964.9|174834.9|174964.9|174834.9|1
1727975020000|2024-10-03 17:03:40|174943|174853|174966.9|174836.9|174968.6|174853|174943|174830.3|9
1727975030000|2024-10-03 17:03:50|174965.7|174835.7|174944.6|174854.6|174965.7|174856.7|174941.6|174832.6|5
1727975040000|2024-10-03 17:04:00|174944.9|174854.9|174962.6|174832.6|174962.6|174855.1|174939.4|174829.8|14
1727975050000|2024-10-03 17:04:10|174957.6|174827.6|174942.6|174852.6|174964.5|174852.6|174942.6|174827.6|9
1727975060000|2024-10-03 17:04:20|174942.8|174852.8|174959.3|174829.3|174976.2|174864.3|174942.8|174829.3|14
1727975070000|2024-10-03 17:04:30|174960.6|174830.6|174968|174838|174971.8|174841.8|174960.6|174830.6|15
1727975080000|2024-10-03 17:04:40|174969.4|174839.4|174966.7|174836.7|174973.5|174843.5|174964.8|174834.8|12
1727975090000|2024-10-03 17:04:50|174965.5|174835.5|174956.8|174826.8|174969.1|174858.8|174944|174826.8|14
1727975100000|2024-10-03 17:05:00|174933.9|174843.9|174962.7|174832.7|174962.7|174846|174933.9|174827.7|10
1727975110000|2024-10-03 17:05:10|174962.6|174832.6|174960.3|174830.3|174962.6|174832.6|174957|174827|9
1727975120000|2024-10-03 17:05:20|174960|174830|174961.3|174831.3|174961.3|174831.3|174959.7|174829.7|4
1727975130000|2024-10-03 17:05:30|174962|174832|174965.1|174835.1|174965.1|174835.1|174955.8|174825.8|7
1727975140000|2024-10-03 17:05:40|174965.2|174835.2|174965.4|174835.4|174965.4|174835.4|174965.2|174835.2|2
1727975150000|2024-10-03 17:05:50|174965.3|174835.3|174964|174834|174965.3|174835.3|174955.6|174825.6|10
1727975160000|2024-10-03 17:06:00|174960.4|174830.4|174954.4|174824.4|174966.8|174854.6|174942.6|174824.4|16
1727975170000|2024-10-03 17:06:10|174955.2|174825.2|174959.7|174829.7|174959.7|174829.7|174955.2|174825.2|4
1727975180000|2024-10-03 17:06:20|174959.6|174829.6|174959.4|174829.4|174959.6|174829.6|174959.4|174829.4|3
1727975190000|2024-10-03 17:06:30|174959.6|174829.6|174959.7|174829.7|174959.8|174829.8|174959.6|174829.6|3
1727975200000|2024-10-03 17:06:40|174950.4|174820.4|174958.2|174828.2|174960.9|174830.9|174950.4|174820.4|11
1727975210000|2024-10-03 17:06:50|174952.9|174822.9|174957.5|174827.5|174957.5|174842|174925.1|174818|6
1727975220000|2024-10-03 17:07:00|174953.5|174823.5|174957.4|174827.4|174960.9|174830.9|174951.3|174821.3|7
1727975230000|2024-10-03 17:07:10|174953.4|174823.4|174957.7|174827.7|174957.7|174827.7|174953.4|174823.4|4
1727975240000|2024-10-03 17:07:20|174957.5|174827.5|174936.5|174846.5|174962|174846.5|174934.9|174827.5|4
1727975250000|2024-10-03 17:07:30|174942.3|174852.3|174961.9|174831.9|174961.9|174852.3|174936|174824.2|11
1727975260000|2024-10-03 17:07:40|174953.9|174823.9|174953.8|174823.8|174962.9|174832.9|174953.8|174823.8|6
1727975270000|2024-10-03 17:07:50|174962.6|174832.6|174962.3|174832.3|174963.8|174833.8|174961.9|174831.9|10
1727975280000|2024-10-03 17:08:00|174955.3|174825.3|174955|174825|174958.1|174828.1|174944.2|174814.2|15
1727975290000|2024-10-03 17:08:10|174952.1|174822.1|174952.2|174822.2|174952.3|174822.3|174952.1|174822.1|4
1727975300000|2024-10-03 17:08:20|174950|174820|174927.5|174797.5|174950|174820|174924.6|174794.6|12
1727975310000|2024-10-03 17:08:30|174926.6|174796.6|174928.5|174798.5|174936.6|174806.6|174924.6|174794.6|14
1727975320000|2024-10-03 17:08:40|174927.8|174797.8|174924.2|174794.2|174927.8|174797.8|174923.6|174793.6|6
1727975330000|2024-10-03 17:08:50|174924.5|174794.5|174923|174793|174924.5|174794.5|174923|174793|3
1727975340000|2024-10-03 17:09:00|174923.3|174793.3|174884.3|174754.3|174923.5|174793.5|174867.1|174750.1|15
1727975350000|2024-10-03 17:09:10|174886.4|174756.4|174864.7|174774.7|174886.4|174775.1|174854.8|174741.3|12
1727975360000|2024-10-03 17:09:20|174866.7|174776.7|174857|174767|174875.2|174785.2|174857|174767|9
1727975370000|2024-10-03 17:09:30|174861.5|174771.5|174857.6|174767.6|174893.2|174782|174857.6|174760|14
1727975380000|2024-10-03 17:09:40|174856.9|174766.9|174885.8|174755.8|174888.4|174766.9|174856.9|174739.6|5
1727975390000|2024-10-03 17:09:50|174889.3|174759.3|174886.4|174756.4|174896.1|174766.1|174886.4|174756.4|6
1727975400000|2024-10-03 17:10:00|174887.3|174757.3|174887.9|174797.9|174889.1|174799.1|174873.4|174757.3|9
1727975410000|2024-10-03 17:10:10|174918|174828|174911.3|174821.3|174918|174828|174904.2|174814.2|9
1727975420000|2024-10-03 17:10:20|174912.1|174822.1|174893.7|174803.7|174934.3|174824.6|174892.9|174788.4|16
1727975430000|2024-10-03 17:10:30|174897|174807|174917.4|174787.4|174917.4|174807.1|174896.9|174781|8
1727975440000|2024-10-03 17:10:40|174916.9|174786.9|174892.9|174802.9|174916.9|174803.5|174886|174782.9|16
1727975450000|2024-10-03 17:10:50|174893.6|174803.6|174893.2|174803.2|174894.4|174804.4|174893.2|174803.2|4
1727975460000|2024-10-03 17:11:00|174891.7|174801.7|174895.1|174805.1|174904.1|174814.1|174889.7|174799.7|13
1727975470000|2024-10-03 17:11:10|174896.4|174806.4|174895.9|174805.9|174896.4|174806.4|174890.2|174800.2|10
1727975480000|2024-10-03 17:11:20|174895.6|174805.6|174908.6|174778.6|174908.6|174805.9|174895.6|174773.6|9
1727975490000|2024-10-03 17:11:30|174908.4|174778.4|174906.3|174776.3|174908.4|174778.4|174905.8|174775.8|4
1727975500000|2024-10-03 17:11:40|174906.2|174776.2|174908.3|174778.3|174917.6|174787.6|174905.7|174775.7|8
1727975510000|2024-10-03 17:11:50|174909.7|174779.7|174910.1|174780.1|174910.2|174780.2|174909.7|174779.7|4
1727975520000|2024-10-03 17:12:00|174907.6|174777.6|174892.4|174762.4|174910.2|174780.2|174892.4|174762.4|16
1727975530000|2024-10-03 17:12:10|174894.7|174764.7|174895.3|174765.3|174895.5|174765.5|174891.1|174761.1|7
1727975540000|2024-10-03 17:12:20|174901.2|174771.2|174903.6|174773.6|174903.7|174773.7|174898.9|174768.9|6
1727975550000|2024-10-03 17:12:30|174927|174797|174925|174795|174932.1|174802.1|174922.8|174792.8|8
1727975560000|2024-10-03 17:12:40|174922.8|174792.8|174913|174783|174922.8|174792.8|174913|174783|8
1727975570000|2024-10-03 17:12:50|174912.6|174782.6|174913.6|174783.6|174913.6|174783.6|174912.6|174782.6|2
1727975580000|2024-10-03 17:13:00|174913.5|174783.5|174915.1|174785.1|174915.4|174785.4|174912.5|174782.5|5
1727975590000|2024-10-03 17:13:10|174914.5|174784.5|174914.1|174784.1|174914.5|174784.5|174912|174782|3
1727975600000|2024-10-03 17:13:20|174914|174784|174921.2|174791.2|174921.2|174791.2|174914|174784|4
1727975610000|2024-10-03 17:13:30|174922.9|174792.9|174979.9|174849.9|174979.9|174849.9|174922.9|174792.9|9
1727975620000|2024-10-03 17:13:40|174981.2|174851.2|175006.8|174876.8|175008.2|174878.2|174978.4|174848.4|16
1727975630000|2024-10-03 17:13:50|175005.6|174875.6|175005.4|174875.4|175005.6|174875.6|175003.7|174873.7|7
1727975640000|2024-10-03 17:14:00|174999.7|174869.7|174997.8|174867.8|175002|174872|174994.9|174864.9|11
1727975650000|2024-10-03 17:14:10|175001|174871|175006|174876|175007.7|174877.7|174995.3|174865.3|10
1727975660000|2024-10-03 17:14:20|175007.7|174877.7|175005.7|174875.7|175007.7|174877.7|175005.7|174875.7|2
1727975670000|2024-10-03 17:14:30|175004.1|174874.1|174996.9|174866.9|175005.9|174875.9|174996.9|174866.9|8
1727975680000|2024-10-03 17:14:40|174994.8|174864.8|175001.4|174871.4|175008|174878|174994.8|174864.8|10
1727975690000|2024-10-03 17:14:50|175001.5|174871.5|174977.6|174887.6|175001.5|174887.6|174975.5|174869.5|4
1727975700000|2024-10-03 17:15:00|174975.2|174885.2|174995.6|174865.6|174995.6|174885.2|174975.1|174855.5|10
1727975710000|2024-10-03 17:15:10|174989|174859|174996.7|174866.7|174996.7|174866.7|174989|174859|3
1727975730000|2024-10-03 17:15:30|174998.6|174868.6|174994.2|174864.2|174998.6|174868.6|174994.2|174864.2|4
1727975740000|2024-10-03 17:15:40|174996|174866|174997.5|174867.5|174997.5|174867.5|174994.6|174864.6|5
1727975750000|2024-10-03 17:15:50|174999.1|174869.1|174965|174875|175000.5|174875|174964.7|174866.4|8
1727975760000|2024-10-03 17:16:00|174962.3|174872.3|174973.6|174883.6|174990.8|174884.7|174962.3|174854.1|12
1727975770000|2024-10-03 17:16:10|174973.2|174883.2|174978.3|174888.3|174978.3|174888.3|174970.1|174880.1|7
1727975800000|2024-10-03 17:16:40|174980.4|174890.4|174972.9|174882.9|174980.4|174890.4|174972.9|174882.9|2
1727975810000|2024-10-03 17:16:50|174995|174865|174992.5|174862.5|174995|174865|174991.4|174861.4|3
1727975820000|2024-10-03 17:17:00|174990.5|174860.5|174997.2|174867.2|174997.8|174867.8|174983.4|174853.4|14
1727975830000|2024-10-03 17:17:10|174999.1|174869.1|174995.6|174865.6|174999.1|174869.1|174993.2|174863.2|5
1727975840000|2024-10-03 17:17:20|174996.4|174866.4|174984.9|174894.9|174998.1|174897.1|174984.9|174866.4|4
1727975850000|2024-10-03 17:17:30|175004.3|174874.3|175002.1|174872.1|175004.3|174874.3|175000.2|174870.2|7
1727975860000|2024-10-03 17:17:40|175000|174870|174990.4|174860.4|175000|174870|174990.4|174860.4|6
1727975870000|2024-10-03 17:17:50|174986|174856|174983|174853|174986|174856|174980.5|174850.5|8
1727975880000|2024-10-03 17:18:00|174979.5|174849.5|174983|174853|174984.1|174854.1|174979.5|174849.5|5
1727975890000|2024-10-03 17:18:10|174984.2|174854.2|174988|174858|174988|174858|174984.2|174854.2|2
1727975900000|2024-10-03 17:18:20|174986.4|174856.4|174985.7|174855.7|174986.4|174856.4|174983.7|174853.7|6
1727975910000|2024-10-03 17:18:30|174988.4|174858.4|174990|174860|174990.4|174860.4|174987.6|174857.6|7
1727975920000|2024-10-03 17:18:40|174988.6|174858.6|174992.7|174862.7|174995.6|174883.2|174973.2|174855.6|14
1727975930000|2024-10-03 17:18:50|174996.1|174866.1|174994.7|174864.7|174997.7|174867.7|174994.7|174864.7|3
1727975940000|2024-10-03 17:19:00|174995.7|174865.7|175001.7|174871.7|175001.7|174893.9|174978.9|174864.7|9
1727975960000|2024-10-03 17:19:20|174985.7|174895.7|174985.5|174895.5|174985.7|174895.7|174981.7|174891.7|3
1727975970000|2024-10-03 17:19:30|174988.2|174898.2|174980.2|174890.2|174988.2|174898.2|174980.2|174890.2|5
1727975980000|2024-10-03 17:19:40|174983.6|174893.6|174983.6|174893.6|174983.6|174893.6|174983.6|174893.6|1
1727975990000|2024-10-03 17:19:50|174986.4|174896.4|174986.4|174896.4|174986.4|174896.4|174986.4|174896.4|1
1727976000000|2024-10-03 17:20:00|174981.3|174891.3|174978|174888|174984.8|174894.8|174974.6|174884.6|16
1727976010000|2024-10-03 17:20:10|174974.4|174884.4|174982.4|174892.4|174984.2|174894.2|174974.4|174884.4|11
1727976020000|2024-10-03 17:20:20|174980.6|174890.6|174981.2|174891.2|174985.7|174895.7|174980.6|174890.6|5
1727976030000|2024-10-03 17:20:30|174979.2|174889.2|174979.3|174889.3|174981.7|174891.7|174974.2|174884.2|17
1727976040000|2024-10-03 17:20:40|174975.4|174885.4|174972|174882|174978.3|174888.3|174971.4|174881.4|15
1727976050000|2024-10-03 17:20:50|174970.3|174880.3|174977.7|174887.7|174982|174892|174970.3|174880.3|17
1727976060000|2024-10-03 17:21:00|174975.9|174885.9|174977.6|174887.6|174979.3|174889.3|174975.5|174885.5|12
1727976070000|2024-10-03 17:21:10|174981.7|174891.7|174977|174887|174982.5|174892.5|174972.3|174882.3|12
1727976080000|2024-10-03 17:21:20|174974.7|174884.7|174963.6|174873.6|174974.7|174884.7|174960.6|174870.6|8
1727976090000|2024-10-03 17:21:30|174963.7|174873.7|174962.1|174872.1|174984.7|174877|174961.9|174852|14
1727976110000|2024-10-03 17:21:50|174990|174860|174988.5|174858.5|174993.1|174863.1|174978.7|174848.7|16
1727976120000|2024-10-03 17:22:00|174988.9|174858.9|174994.9|174864.9|174999.3|174869.3|174988.4|174858.4|13
1727976130000|2024-10-03 17:22:10|174992.2|174862.2|174992.2|174862.2|174994.6|174864.6|174988.6|174858.6|9
1727976140000|2024-10-03 17:22:20|174992.6|174862.6|175005.1|174875.1|175008.6|174878.6|174991.7|174861.7|10
1727976150000|2024-10-03 17:22:30|175002.5|174872.5|175002.5|174872.5|175002.5|174872.5|175002.5|174872.5|1
1727976160000|2024-10-03 17:22:40|175004.5|174874.5|175012.6|174882.6|175012.6|174882.6|175001.9|174871.9|6
1727976170000|2024-10-03 17:22:50|175015.5|174885.5|175017.3|174887.3|175017.9|174887.9|175007.1|174877.1|8
1727976180000|2024-10-03 17:23:00|175013.2|174883.2|175006.3|174876.3|175014.2|174884.2|175004.9|174874.9|12
1727976190000|2024-10-03 17:23:10|175011.3|174881.3|174998.6|174868.6|175014.3|174884.3|174993.5|174863.5|15
1727976200000|2024-10-03 17:23:20|175001.3|174871.3|174993.5|174863.5|175002.3|174872.3|174993.4|174863.4|13
1727976210000|2024-10-03 17:23:30|174995.5|174865.5|174992.1|174862.1|174999.5|174869.5|174992.1|174862.1|10
1727976220000|2024-10-03 17:23:40|174994|174864|174991|174861|174995.5|174865.5|174991|174861|10
1727976230000|2024-10-03 17:23:50|174995.3|174865.3|174995.1|174865.1|174998.3|174868.3|174991|174861|9
1727976240000|2024-10-03 17:24:00|174990.8|174860.8|174988.7|174858.7|175003.1|174873.1|174985.8|174855.8|18
1727976250000|2024-10-03 17:24:10|174996.6|174866.6|174983.3|174853.3|174996.6|174866.6|174981.5|174851.5|17
1727976260000|2024-10-03 17:24:20|174987.6|174857.6|174992.4|174862.4|174992.4|174862.4|174987.6|174857.6|2
1727976270000|2024-10-03 17:24:30|174993.4|174863.4|174984.2|174854.2|174993.4|174863.4|174984.2|174854.2|3
1727976280000|2024-10-03 17:24:40|174987.6|174857.6|174991.6|174861.6|174991.6|174861.6|174981|174851|10
1727976290000|2024-10-03 17:24:50|174985.7|174855.7|174991.3|174861.3|174991.3|174861.3|174983|174853|4
1727976300000|2024-10-03 17:25:00|174994.6|174864.6|174996.1|174866.1|174997.8|174867.8|174993.4|174863.4|9
1727976310000|2024-10-03 17:25:10|174996.8|174866.8|175006.9|174876.9|175006.9|174876.9|174990.3|174860.3|18
1727976320000|2024-10-03 17:25:20|175008.4|174878.4|175008.4|174878.4|175008.4|174878.4|175008.4|174878.4|1
1727976330000|2024-10-03 17:25:30|175005.1|174875.1|174987.4|174857.4|175005.2|174875.2|174984.1|174854.1|11
1727976340000|2024-10-03 17:25:40|174983.9|174853.9|174980.2|174850.2|174992.8|174862.8|174980.2|174850.2|13
1727976350000|2024-10-03 17:25:50|174980|174850|174988|174858|174988|174858|174980|174850|4
1727976360000|2024-10-03 17:26:00|174985|174855|174987.6|174857.6|174994.6|174864.6|174979.9|174849.9|22
1727976370000|2024-10-03 17:26:10|174983.2|174853.2|174939|174809|174983.2|174853.2|174935.7|174805.7|16
1727976380000|2024-10-03 17:26:20|174941.2|174811.2|174938.3|174808.3|174944.4|174814.4|174933.9|174803.9|16
1727976390000|2024-10-03 17:26:30|174934|174804|174937.8|174807.8|174940.3|174810.3|174931.9|174801.9|16
1727976400000|2024-10-03 17:26:40|174936.6|174806.6|174940.1|174810.1|174940.9|174810.9|174935.4|174805.4|17
1727976410000|2024-10-03 17:26:50|174942.2|174812.2|174932.7|174802.7|174944.3|174814.3|174929.7|174799.7|11
1727976420000|2024-10-03 17:27:00|174934.1|174804.1|174933.6|174803.6|174939.8|174809.8|174929.9|174799.9|14
1727976430000|2024-10-03 17:27:10|174937.4|174807.4|174935.4|174805.4|174938.3|174808.3|174932.2|174802.2|11
1727976440000|2024-10-03 17:27:20|174940.1|174810.1|174936.6|174806.6|174940.1|174810.1|174935.4|174805.4|7
1727976450000|2024-10-03 17:27:30|174937.9|174807.9|174939.6|174809.6|174942|174812|174933.2|174803.2|17
1727976460000|2024-10-03 17:27:40|174941.6|174811.6|174938.7|174808.7|174942.4|174812.4|174930.8|174800.8|21
1727976470000|2024-10-03 17:27:50|174935.8|174805.8|174936.3|174806.3|174937.7|174807.7|174932|174802|10
1727976480000|2024-10-03 17:28:00|174932|174802|174936.5|174806.5|174941|174811|174931.6|174801.6|20
1727976490000|2024-10-03 17:28:10|174937.2|174807.2|174934.2|174804.2|174940.4|174810.4|174934.2|174804.2|11
1727976500000|2024-10-03 17:28:20|174936.2|174806.2|174940|174810|174946|174816|174933.7|174803.7|13
1727976510000|2024-10-03 17:28:30|174941.8|174811.8|174960.8|174830.8|174963.1|174833.1|174941.8|174811.8|8
1727976520000|2024-10-03 17:28:40|174959.6|174829.6|174959.8|174829.8|174961|174831|174957.4|174827.4|9
1727976530000|2024-10-03 17:28:50|174957.6|174827.6|174962.2|174832.2|174962.7|174832.7|174954.2|174824.2|11
1727976540000|2024-10-03 17:29:00|174960.3|174830.3|175010.3|174880.3|175010.3|174880.3|174960.3|174830.3|18
1727976550000|2024-10-03 17:29:10|175006.6|174876.6|175006.3|174876.3|175006.6|174876.6|175005.8|174875.8|6
1727976560000|2024-10-03 17:29:20|175010.7|174880.7|175010.7|174880.7|175010.7|174880.7|175010.7|174880.7|1
1727976570000|2024-10-03 17:29:30|175008.7|174878.7|175010.4|174880.4|175010.5|174880.5|175005.4|174875.4|6
1727976580000|2024-10-03 17:29:40|175010.1|174880.1|175007.6|174877.6|175011.6|174881.6|175007.6|174877.6|7
1727976590000|2024-10-03 17:29:50|175007.5|174877.5|175011.9|174881.9|175016.2|174886.2|175007.5|174877.5|13
1727976600000|2024-10-03 17:30:00|175014.7|174884.7|175014.7|174884.7|175014.7|174884.7|175014.7|174884.7|1
1727976610000|2024-10-03 17:30:10|175015|174885|175005.8|174875.8|175015|174885|175005.8|174875.8|7
1727976620000|2024-10-03 17:30:20|175006.9|174876.9|175006.3|174876.3|175017.1|174887.1|175006.3|174876.3|10
1727976630000|2024-10-03 17:30:30|175006.9|174876.9|175015.7|174885.7|175024.2|174894.2|175006.9|174876.9|10
1727976640000|2024-10-03 17:30:40|175013.2|174883.2|175013.8|174883.8|175014|174884|175011.9|174881.9|6
1727976650000|2024-10-03 17:30:50|175011.1|174881.1|175006.3|174876.3|175015|174885|175005.1|174875.1|16
1727976660000|2024-10-03 17:31:00|175003.7|174873.7|175003.9|174873.9|175004.3|174874.3|174996.7|174866.7|16
1727976670000|2024-10-03 17:31:10|174960.5|174830.5|174964.9|174834.9|174968.7|174850.3|174940.3|174825.8|15
1727976680000|2024-10-03 17:31:20|174952.2|174822.2|174958.1|174828.1|174961.2|174831.2|174952.2|174822.2|9
1727976690000|2024-10-03 17:31:30|174960.2|174830.2|174964.6|174834.6|174964.6|174834.6|174960.2|174830.2|5
1727976700000|2024-10-03 17:31:40|174961.7|174831.7|174962.3|174832.3|174962.3|174832.3|174961.6|174831.6|3
1727976710000|2024-10-03 17:31:50|174962.9|174832.9|174963.4|174833.4|174963.4|174833.4|174962.9|174832.9|2
1727976720000|2024-10-03 17:32:00|174961.3|174831.3|174941.3|174851.3|174961.3|174851.3|174934.9|174825.1|11
1727976730000|2024-10-03 17:32:10|174941.4|174851.4|174947.4|174857.4|174947.4|174857.4|174941.4|174851.4|4
1727976740000|2024-10-03 17:32:20|174950.7|174860.7|174935.1|174845.1|174950.7|174860.7|174935.1|174845.1|14
1727976750000|2024-10-03 17:32:30|174942.9|174852.9|174942.9|174852.9|174942.9|174852.9|174942.2|174852.2|3
1727976760000|2024-10-03 17:32:40|174932.3|174842.3|174935.3|174845.3|174935.3|174845.3|174927.9|174837.9|9
1727976770000|2024-10-03 17:32:50|174934.3|174844.3|174929.9|174839.9|174960.3|174844.3|174929.2|174822.8|12
1727976780000|2024-10-03 17:33:00|174931.3|174841.3|174930.3|174840.3|174937|174847|174928.1|174838.1|14
1727976790000|2024-10-03 17:33:10|174935.3|174845.3|174931.5|174841.5|174948.7|174846.8|174927.7|174818.7|14
1727976800000|2024-10-03 17:33:20|174936.3|174846.3|174941.3|174811.3|174944.7|174846.3|174933|174811.3|7
1727976810000|2024-10-03 17:33:30|174939.4|174809.4|174925.3|174795.3|174946.9|174816.9|174918.2|174788.2|11
1727976820000|2024-10-03 17:33:40|174920.7|174790.7|174914.8|174784.8|174920.7|174790.7|174913.3|174783.3|5
1727976830000|2024-10-03 17:33:50|174912.8|174782.8|174918.5|174788.5|174919.3|174789.3|174911.2|174781.2|7
1727976840000|2024-10-03 17:34:00|174906.5|174776.5|174903.8|174773.8|174908.6|174778.6|174899.4|174769.4|11
1727976850000|2024-10-03 17:34:10|174907.8|174777.8|174910.8|174780.8|174910.8|174780.8|174906|174776|7
1727976860000|2024-10-03 17:34:20|174912.3|174782.3|174906|174776|174912.3|174782.3|174904.3|174774.3|7
1727976870000|2024-10-03 17:34:30|174906.7|174776.7|174909.4|174779.4|174909.4|174779.4|174900.2|174770.2|7
1727976880000|2024-10-03 17:34:40|174911.1|174781.1|174906.5|174776.5|174911.1|174781.1|174906.5|174776.5|3
1727976890000|2024-10-03 17:34:50|174908.2|174778.2|174908.2|174778.2|174908.2|174778.2|174908.2|174778.2|1
1727976900000|2024-10-03 17:35:00|174906.6|174776.6|174907.4|174777.4|174907.4|174777.4|174905.8|174775.8|3
1727976910000|2024-10-03 17:35:10|174907.8|174777.8|174910.6|174780.6|174910.6|174780.6|174907.5|174777.5|5
1727976920000|2024-10-03 17:35:20|174906.9|174776.9|174906.9|174776.9|174906.9|174776.9|174906.9|174776.9|1
1727976930000|2024-10-03 17:35:30|174909.2|174779.2|174906.9|174776.9|174909.2|174779.2|174906.9|174776.9|2
1727976940000|2024-10-03 17:35:40|174905|174775|174909.5|174779.5|174909.5|174779.5|174905|174775|3
1727976950000|2024-10-03 17:35:50|174907.2|174777.2|174906|174776|174907.2|174777.2|174901.4|174771.4|7
1727976960000|2024-10-03 17:36:00|174903.9|174773.9|174907.6|174777.6|174908.4|174778.4|174903.9|174773.9|5
1727976970000|2024-10-03 17:36:10|174905.4|174775.4|174900.7|174770.7|174907.4|174777.4|174900.7|174770.7|6
1727976980000|2024-10-03 17:36:20|174900.9|174770.9|174911|174781|174911|174781|174900.9|174770.9|6
1727976990000|2024-10-03 17:36:30|174908.6|174778.6|174871|174781|174908.6|174781|174866.7|174776.7|7
1727977000000|2024-10-03 17:36:40|174885.7|174795.7|174885.7|174795.7|174885.7|174795.7|174885.7|174795.7|1
1727977010000|2024-10-03 17:36:50|174884.2|174794.2|174871.4|174781.4|174884.2|174794.2|174863.7|174773.7|7
1727977020000|2024-10-03 17:37:00|174871.5|174781.5|174871.5|174781.5|174871.5|174781.5|174871.5|174781.5|1
1727977040000|2024-10-03 17:37:20|174871.2|174781.2|174871.7|174781.7|174872.2|174782.2|174871.2|174781.2|6
1727977050000|2024-10-03 17:37:30|174871.6|174781.6|174871.4|174781.4|174871.6|174781.6|174869.3|174779.3|3
1727977070000|2024-10-03 17:37:50|174871.9|174781.9|174874.3|174784.3|174874.9|174784.9|174871.9|174781.9|3
1727977080000|2024-10-03 17:38:00|174873|174783|174882.9|174792.9|174882.9|174792.9|174873|174783|8
1727977090000|2024-10-03 17:38:10|174879.6|174789.6|174878.8|174788.8|174879.6|174789.6|174878.8|174788.8|2
1727977100000|2024-10-03 17:38:20|174878.1|174788.1|174879.2|174789.2|174879.2|174789.2|174877.9|174787.9|3
1727977110000|2024-10-03 17:38:30|174879|174789|174879.1|174789.1|174879.1|174789.1|174879|174789|2
1727977120000|2024-10-03 17:38:40|174878.5|174788.5|174878.2|174788.2|174878.5|174788.5|174878.2|174788.2|3
1727977130000|2024-10-03 17:38:50|174878.1|174788.1|174877.9|174787.9|174878.1|174788.1|174877.9|174787.9|2
1727977140000|2024-10-03 17:39:00|174877.8|174787.8|174875.1|174785.1|174877.8|174787.8|174872.3|174782.3|7
1727977150000|2024-10-03 17:39:10|174875.3|174785.3|174877.2|174787.2|174879.5|174789.5|174875.2|174785.2|7
1727977160000|2024-10-03 17:39:20|174876.4|174786.4|174876.4|174786.4|174876.4|174786.4|174876.3|174786.3|3
1727977170000|2024-10-03 17:39:30|174906.1|174816.1|174913.6|174823.6|174918.9|174828.9|174904.6|174814.6|19
1727977180000|2024-10-03 17:39:40|174913.2|174823.2|174915.9|174825.9|174916.2|174826.2|174912.2|174822.2|12
1727977190000|2024-10-03 17:39:50|174913.9|174823.9|174913.7|174823.7|174915.7|174825.7|174913.6|174823.6|6
1727977200000|2024-10-03 17:40:00|174913.3|174823.3|174905.9|174815.9|174914.3|174824.3|174904.3|174814.3|17
1727977210000|2024-10-03 17:40:10|174906.2|174816.2|174905.1|174815.1|174909.8|174819.8|174905|174815|12
1727977220000|2024-10-03 17:40:20|174906.8|174816.8|174906.4|174816.4|174908|174818|174900.6|174810.6|16
1727977230000|2024-10-03 17:40:30|174905.2|174815.2|174908.6|174818.6|174908.6|174818.6|174905.2|174815.2|7
1727977240000|2024-10-03 17:40:40|174906.8|174816.8|174903.1|174813.1|174908.7|174818.7|174902.3|174812.3|13
1727977250000|2024-10-03 17:40:50|174904.4|174814.4|174918.7|174788.7|174918.7|174814.4|174897.7|174788.7|10
1727977260000|2024-10-03 17:41:00|174918.6|174788.6|174916.6|174786.6|174918.7|174788.7|174916.6|174786.6|3
1727977270000|2024-10-03 17:41:10|174917.1|174787.1|174926.3|174796.3|174926.3|174796.3|174917.1|174787.1|7
1727977280000|2024-10-03 17:41:20|174928.7|174798.7|174928.8|174798.8|174930.8|174800.8|174922.1|174792.1|8
1727977290000|2024-10-03 17:41:30|174929.1|174799.1|174908.7|174818.7|174931.5|174820.1|174907.5|174798.4|8
1727977300000|2024-10-03 17:41:40|174909|174819|174926.7|174796.7|174926.7|174820.7|174908.4|174796.7|8
1727977310000|2024-10-03 17:41:50|174928.8|174798.8|174910.5|174820.5|174928.8|174825.5|174910.5|174796.9|9
1727977320000|2024-10-03 17:42:00|174910.4|174820.4|174910.6|174820.6|174910.6|174820.6|174910.4|174820.4|3
1727977330000|2024-10-03 17:42:10|174941.2|174811.2|174930.8|174800.8|174941.2|174831|174915|174800.7|9
1727977340000|2024-10-03 17:42:20|174933|174803|174912.1|174822.1|174934.1|174829.2|174911.2|174800.8|10
1727977350000|2024-10-03 17:42:30|174909.9|174819.9|174928.4|174798.4|174928.4|174823.2|174907.6|174796.3|9
1727977360000|2024-10-03 17:42:40|174930.2|174800.2|174928|174798|174930.2|174800.2|174928|174798|3
1727977370000|2024-10-03 17:42:50|174928.1|174798.1|174905.9|174815.9|174928.1|174819.8|174905.9|174792|8
1727977380000|2024-10-03 17:43:00|174908.3|174818.3|174922.6|174792.6|174927.2|174818.3|174905.9|174792.6|11
1727977390000|2024-10-03 17:43:10|174922.3|174792.3|174925.7|174795.7|174925.7|174818.4|174908.4|174792.1|5
1727977400000|2024-10-03 17:43:20|174926|174796|174926.3|174796.3|174926.3|174796.3|174926|174796|2
1727977410000|2024-10-03 17:43:30|174924.1|174794.1|174906.9|174816.9|174925|174817.8|174904.1|174791.4|9
1727977420000|2024-10-03 17:43:40|174904.6|174814.6|174926.2|174796.2|174926.2|174819.2|174897.9|174789.4|11
1727977430000|2024-10-03 17:43:50|174928|174798|174926.8|174796.8|174928|174816.3|174906.2|174796.8|4
1727977440000|2024-10-03 17:44:00|174926.7|174796.7|174925.5|174795.5|174928.4|174816.5|174904.2|174792.9|10
1727977450000|2024-10-03 17:44:10|174924.5|174794.5|174923.8|174793.8|174926.1|174796.1|174923.8|174793.8|7
1727977460000|2024-10-03 17:44:20|174927|174797|174926.2|174796.2|174927|174797|174924.1|174794.1|6
1727977470000|2024-10-03 17:44:30|174925.6|174795.6|174920.9|174790.9|174926|174796|174919.1|174789.1|9
1727977480000|2024-10-03 17:44:40|174919.4|174789.4|174918.6|174788.6|174921.2|174791.2|174918.3|174788.3|11
1727977490000|2024-10-03 17:44:50|174918.9|174788.9|174907|174817|174921.9|174817|174899.7|174788.9|6
1727977500000|2024-10-03 17:45:00|174926.6|174796.6|174921.6|174791.6|174926.6|174796.6|174921.6|174791.6|4
1727977510000|2024-10-03 17:45:10|174921.5|174791.5|174922.4|174792.4|174924|174794|174920.8|174790.8|6
1727977520000|2024-10-03 17:45:20|174919.7|174789.7|174918.7|174788.7|174920.7|174790.7|174918.5|174788.5|4
1727977530000|2024-10-03 17:45:30|174917.5|174787.5|174911.5|174781.5|174917.5|174803.7|174889.8|174781.5|6
1727977540000|2024-10-03 17:45:40|174912.2|174782.2|174908.2|174778.2|174912.3|174782.3|174906.9|174776.9|5
1727977550000|2024-10-03 17:45:50|174910.5|174780.5|174892.3|174802.3|174910.5|174802.3|174890.6|174771.5|9
1727977560000|2024-10-03 17:46:00|174882.6|174792.6|174877.1|174787.1|174883|174793|174875.1|174785.1|8
1727977570000|2024-10-03 17:46:10|174877.5|174787.5|174897.7|174767.7|174897.8|174788.7|174875.8|174767.1|7
1727977580000|2024-10-03 17:46:20|174897.4|174767.4|174898.9|174768.9|174898.9|174768.9|174897.1|174767.1|7
1727977590000|2024-10-03 17:46:30|174897.9|174767.9|174897.7|174767.7|174898.8|174768.8|174896.7|174766.7|6
1727977600000|2024-10-03 17:46:40|174896.7|174766.7|174899.1|174769.1|174899.1|174769.1|174896.7|174766.7|2
1727977610000|2024-10-03 17:46:50|174898.5|174768.5|174896|174766|174898.5|174768.5|174896|174766|6
1727977620000|2024-10-03 17:47:00|174895|174765|174893.8|174763.8|174896.2|174766.2|174892.2|174762.2|7
1727977630000|2024-10-03 17:47:10|174894.1|174764.1|174893.7|174763.7|174894.1|174764.1|174893.7|174763.7|2
1727977650000|2024-10-03 17:47:30|174893.4|174763.4|174893|174763|174894.6|174764.6|174893|174763|5
1727977660000|2024-10-03 17:47:40|174895.6|174765.6|174896.1|174766.1|174896.1|174766.1|174894.5|174764.5|5
1727977670000|2024-10-03 17:47:50|174896.7|174766.7|174900.7|174770.7|174901.9|174771.9|174896.7|174766.7|9
1727977680000|2024-10-03 17:48:00|174898.1|174768.1|174901.7|174771.7|174901.8|174771.8|174895.3|174765.3|6
1727977690000|2024-10-03 17:48:10|174901.6|174771.6|174900.5|174770.5|174901.6|174771.6|174900.5|174770.5|4
1727977700000|2024-10-03 17:48:20|174898.8|174768.8|174901.6|174771.6|174901.6|174771.6|174898.6|174768.6|6
1727977710000|2024-10-03 17:48:30|174898.8|174768.8|174899.7|174769.7|174899.8|174769.8|174898.8|174768.8|3
1727977720000|2024-10-03 17:48:40|174899.5|174769.5|174900|174770|174900|174770|174899.5|174769.5|2
1727977730000|2024-10-03 17:48:50|174898.7|174768.7|174901.2|174771.2|174903|174773|174898.7|174768.7|10
1727977740000|2024-10-03 17:49:00|174899.8|174769.8|174906.5|174776.5|174911.5|174781.5|174899.8|174769.8|12
1727977750000|2024-10-03 17:49:10|174904.4|174774.4|174898.8|174768.8|174904.4|174774.4|174896.2|174766.2|7
1727977760000|2024-10-03 17:49:20|174899.2|174769.2|174899.3|174769.3|174903.7|174773.7|174896.7|174766.7|9
1727977770000|2024-10-03 17:49:30|174899.5|174769.5|174902.1|174772.1|174903.1|174773.1|174895.8|174765.8|17
1727977780000|2024-10-03 17:49:40|174903.1|174773.1|174901.3|174771.3|174903.1|174773.1|174901.2|174771.2|5
1727977790000|2024-10-03 17:49:50|174901|174771|174901.3|174771.3|174901.3|174771.3|174901|174771|2
1727977800000|2024-10-03 17:50:00|174902.8|174772.8|174912.7|174782.7|174912.9|174782.9|174900.9|174770.9|12
1727977810000|2024-10-03 17:50:10|174911.3|174781.3|174904.5|174774.5|174911.3|174781.3|174900.9|174770.9|12
1727977820000|2024-10-03 17:50:20|174905.8|174775.8|174906.9|174776.9|174910|174780|174905.8|174775.8|9
1727977830000|2024-10-03 17:50:30|174906.7|174776.7|174920|174790|174921.3|174791.3|174906.7|174776.7|10
1727977840000|2024-10-03 17:50:40|174920.2|174790.2|174918.4|174788.4|174920.2|174790.2|174918.4|174788.4|4
1727977850000|2024-10-03 17:50:50|174920|174790|174917.2|174787.2|174920.3|174790.3|174917.2|174787.2|4
1727977860000|2024-10-03 17:51:00|174916|174786|174911.1|174781.1|174916|174786|174911.1|174781.1|6
1727977870000|2024-10-03 17:51:10|174909.6|174779.6|174912|174782|174913.2|174783.2|174907.8|174777.8|8
1727977880000|2024-10-03 17:51:20|174917.7|174787.7|174913.1|174783.1|174924.7|174794.7|174913.1|174783.1|9
1727977890000|2024-10-03 17:51:30|174910.9|174780.9|174910.3|174780.3|174913.1|174783.1|174909.4|174779.4|9
1727977900000|2024-10-03 17:51:40|174911.7|174781.7|174908.4|174778.4|174911.9|174781.9|174908.4|174778.4|6
1727977910000|2024-10-03 17:51:50|174908.6|174778.6|174908.2|174778.2|174908.6|174778.6|174908.2|174778.2|2
1727977920000|2024-10-03 17:52:00|174906.2|174776.2|174910.9|174780.9|174911.3|174781.3|174905.9|174775.9|9
1727977930000|2024-10-03 17:52:10|174909.4|174779.4|174909.4|174779.4|174909.4|174779.4|174907.5|174777.5|5
1727977940000|2024-10-03 17:52:20|174911.5|174781.5|174911.1|174781.1|174912.2|174782.2|174909.7|174779.7|8
1727977950000|2024-10-03 17:52:30|174909.8|174779.8|174913.7|174783.7|174914.1|174784.1|174909.8|174779.8|6
1727977960000|2024-10-03 17:52:40|174913.8|174783.8|174916.2|174786.2|174916.2|174786.2|174910.3|174780.3|11
1727977970000|2024-10-03 17:52:50|174892.9|174802.9|174905.7|174775.7|174905.7|174802.9|174887.3|174772.7|9
1727977980000|2024-10-03 17:53:00|174905.1|174775.1|174881.1|174791.1|174907|174791.1|174878.5|174770|10
1727977990000|2024-10-03 17:53:10|174879.6|174789.6|174888.8|174798.8|174889.8|174799.8|174879.6|174789.6|13
1727978000000|2024-10-03 17:53:20|174909.4|174779.4|174901.3|174771.3|174909.4|174779.4|174901.3|174771.3|11
1727978010000|2024-10-03 17:53:30|174900.3|174770.3|174910.8|174780.8|174911.6|174781.6|174900.3|174770.3|5
1727978020000|2024-10-03 17:53:40|174915.7|174785.7|174909.1|174779.1|174915.7|174785.7|174909.1|174779.1|6
1727978030000|2024-10-03 17:53:50|174909.3|174779.3|174907|174777|174910.5|174780.5|174903.5|174773.5|9
1727978040000|2024-10-03 17:54:00|174903.4|174773.4|174879.7|174789.7|174903.4|174789.7|174876.5|174770.1|5
1727978050000|2024-10-03 17:54:10|174879.6|174789.6|174884.9|174794.9|174888.4|174798.4|174879.6|174789.6|13
1727978060000|2024-10-03 17:54:20|174880.6|174790.6|174882.1|174792.1|174884.9|174794.9|174880.6|174790.6|5
1727978070000|2024-10-03 17:54:30|174885|174795|174884.6|174794.6|174885.4|174795.4|174879.2|174789.2|9
1727978080000|2024-10-03 17:54:40|174884.5|174794.5|174890.2|174800.2|174890.2|174800.2|174882.7|174792.7|10
1727978090000|2024-10-03 17:54:50|174892.7|174802.7|174907.1|174777.1|174907.1|174802.7|174886.3|174773.2|8
1727978100000|2024-10-03 17:55:00|174906.4|174776.4|174909.9|174779.9|174909.9|174779.9|174904.3|174774.3|8
1727978110000|2024-10-03 17:55:10|174908.8|174778.8|174908.6|174778.6|174908.8|174778.8|174908.6|174778.6|2
1727978120000|2024-10-03 17:55:20|174913|174783|174908.6|174778.6|174913|174783|174908.6|174778.6|3
1727978130000|2024-10-03 17:55:30|174906.2|174776.2|174909.2|174779.2|174909.2|174779.2|174906.2|174776.2|5
1727978140000|2024-10-03 17:55:40|174893.9|174803.9|174893|174803|174893.9|174803.9|174889.6|174799.6|8
1727978150000|2024-10-03 17:55:50|174892.2|174802.2|174892.1|174802.1|174892.2|174802.2|174892.1|174802.1|2
1727978160000|2024-10-03 17:56:00|174888.2|174798.2|174889.5|174799.5|174890|174800|174884.7|174794.7|12
1727978170000|2024-10-03 17:56:10|174889.3|174799.3|174891.7|174801.7|174899.8|174809.8|174888.4|174798.4|8
1727978180000|2024-10-03 17:56:20|174895|174805|174903.4|174813.4|174904.9|174814.9|174895|174805|9
1727978190000|2024-10-03 17:56:30|174903.7|174813.7|174899.3|174809.3|174903.7|174813.7|174899.3|174809.3|9
1727978200000|2024-10-03 17:56:40|174901.2|174811.2|174908.3|174818.3|174908.3|174818.3|174901.2|174811.2|3
1727978210000|2024-10-03 17:56:50|174906.5|174816.5|174904.4|174814.4|174906.8|174816.8|174904.3|174814.3|5
1727978220000|2024-10-03 17:57:00|174902.6|174812.6|174904.2|174814.2|174904.4|174814.4|174902.6|174812.6|4
1727978230000|2024-10-03 17:57:10|174900.4|174810.4|174900.8|174810.8|174900.8|174810.8|174900.4|174810.4|3
1727978240000|2024-10-03 17:57:20|174901.3|174811.3|174899.6|174809.6|174901.3|174811.3|174898.7|174808.7|9
1727978250000|2024-10-03 17:57:30|174924.5|174794.5|174924.5|174794.5|174924.8|174794.8|174924.5|174794.5|4
1727978260000|2024-10-03 17:57:40|174925.2|174795.2|174910.2|174820.2|174929.7|174820.2|174909.3|174795.1|6
1727978270000|2024-10-03 17:57:50|174909.6|174819.6|174934.7|174804.7|174937.4|174819.6|174909.6|174804.7|7
1727978280000|2024-10-03 17:58:00|174937.9|174807.9|174927.6|174797.6|174937.9|174807.9|174927.6|174797.6|15
1727978290000|2024-10-03 17:58:10|174929.6|174799.6|174928.3|174798.3|174929.6|174799.6|174924.8|174794.8|5
1727978300000|2024-10-03 17:58:20|174928.6|174798.6|174934.4|174804.4|174934.4|174824.9|174910.6|174798.6|14
1727978310000|2024-10-03 17:58:30|174934.2|174804.2|174914.7|174824.7|174935.2|174824.7|174914.7|174800.8|7
1727978320000|2024-10-03 17:58:40|174911.6|174821.6|174909.1|174819.1|174913.2|174823.2|174909|174819|7
1727978330000|2024-10-03 17:58:50|174908.8|174818.8|174917.5|174827.5|174917.5|174827.5|174905|174815|10
1727978340000|2024-10-03 17:59:00|174914.5|174824.5|174909.1|174819.1|174914.5|174824.5|174904.7|174814.7|7
1727978350000|2024-10-03 17:59:10|174905.2|174815.2|174908|174818|174908.6|174818.6|174905.2|174815.2|3
1727978360000|2024-10-03 17:59:20|174908.2|174818.2|174908.2|174818.2|174908.2|174818.2|174908.2|174818.2|1
1727978370000|2024-10-03 17:59:30|174904.9|174814.9|174907.1|174817.1|174910.7|174820.7|174904|174814|10
1727978380000|2024-10-03 17:59:40|174909.4|174819.4|174924.7|174794.7|174928.4|174819.4|174902.2|174794.7|6
1727978390000|2024-10-03 17:59:50|174920.3|174790.3|174920|174790|174920.3|174790.3|174920|174790|3
1727978400000|2024-10-03 18:00:00|174919.1|174789.1|174923.1|174793.1|174923.2|174793.2|174918.8|174788.8|6
1727978410000|2024-10-03 18:00:10|174921.8|174791.8|174915.2|174785.2|174924.2|174794.2|174915.2|174785.2|10
1727978420000|2024-10-03 18:00:20|174915.7|174785.7|174917.5|174787.5|174923.7|174793.7|174915.7|174785.7|10
1727978430000|2024-10-03 18:00:30|174917.7|174787.7|174916.7|174826.7|174922.5|174826.7|174916.7|174787.7|11
1727978440000|2024-10-03 18:00:40|174916.8|174826.8|174898.6|174768.6|174916.8|174826.8|174896.5|174766.5|7
1727978450000|2024-10-03 18:00:50|174897.1|174767.1|174898.2|174768.2|174905|174775|174896.1|174766.1|12
1727978460000|2024-10-03 18:01:00|174902.5|174772.5|174877.6|174787.6|174904|174787.6|174875.2|174767.3|9
1727978470000|2024-10-03 18:01:10|174877.3|174787.3|174877.7|174787.7|174877.7|174787.7|174872.6|174782.6|9
1727978480000|2024-10-03 18:01:20|174877.8|174787.8|174902.8|174772.8|174902.8|174789.4|174877|174767.7|7
1727978490000|2024-10-03 18:01:30|174900.7|174770.7|174895.5|174765.5|174900.7|174770.7|174893.6|174763.6|5
1727978500000|2024-10-03 18:01:40|174895.4|174765.4|174896.1|174766.1|174896.1|174766.1|174895.2|174765.2|6
1727978510000|2024-10-03 18:01:50|174895.3|174765.3|174896|174766|174897.3|174767.3|174894.5|174764.5|7
1727978520000|2024-10-03 18:02:00|174895.8|174765.8|174892.4|174762.4|174895.8|174765.8|174889.7|174759.7|7
1727978530000|2024-10-03 18:02:10|174893.2|174763.2|174922.7|174792.7|174922.7|174792.7|174891|174761|14
1727978540000|2024-10-03 18:02:20|174921.5|174791.5|174925.9|174795.9|174927.8|174797.8|174921.1|174791.1|9
1727978550000|2024-10-03 18:02:30|174927.3|174797.3|174926.8|174796.8|174927.5|174797.5|174926.2|174796.2|8
1727978560000|2024-10-03 18:02:40|174930|174800|174933.4|174803.4|174935.3|174827.7|174916.5|174800|8
1727978570000|2024-10-03 18:02:50|174933.1|174803.1|174933|174803|174933.1|174803.1|174932.5|174802.5|5
1727978580000|2024-10-03 18:03:00|174932|174802|174936.1|174806.1|174940.4|174810.4|174932|174802|5
1727978590000|2024-10-03 18:03:10|174939.1|174809.1|174939.2|174809.2|174942.8|174812.8|174938.8|174808.8|8
1727978600000|2024-10-03 18:03:20|174938.8|174808.8|174940|174810|174940|174810|174938.8|174808.8|4
1727978610000|2024-10-03 18:03:30|174939.9|174809.9|174937.5|174807.5|174940.3|174810.3|174937.5|174807.5|8
1727978620000|2024-10-03 18:03:40|174936.6|174806.6|174939.6|174809.6|174942|174812|174936.6|174806.6|8
1727978630000|2024-10-03 18:03:50|174939.8|174809.8|174943|174813|174943|174813|174939.8|174809.8|6
1727978640000|2024-10-03 18:04:00|174941.2|174811.2|174944.7|174814.7|174949|174819|174941.2|174811.2|14
1727978650000|2024-10-03 18:04:10|174942.9|174812.9|174938.2|174808.2|174945.3|174815.3|174938|174808|6
1727978660000|2024-10-03 18:04:20|174940.2|174810.2|174942.4|174812.4|174942.4|174812.4|174940.2|174810.2|2
1727978670000|2024-10-03 18:04:30|174940.3|174810.3|174941.5|174811.5|174945.1|174815.1|174940.3|174810.3|9
1727978680000|2024-10-03 18:04:40|174948.1|174818.1|174948.1|174858.1|174974.2|174864.6|174941.9|174818.1|9
1727978690000|2024-10-03 18:04:50|174949|174859|174951.5|174861.5|174957|174867|174949|174859|4
1727978700000|2024-10-03 18:05:00|174952.2|174862.2|174946.5|174856.5|174954.5|174864.5|174946.5|174856.5|15
1727978710000|2024-10-03 18:05:10|174949.4|174859.4|174942.5|174852.5|174949.4|174859.4|174942.5|174852.5|11
1727978720000|2024-10-03 18:05:20|174940.9|174850.9|174942.5|174852.5|174948.3|174858.3|174940.8|174850.8|9
1727978730000|2024-10-03 18:05:30|174942.7|174852.7|174944|174854|174945.8|174855.8|174941.3|174851.3|10
1727978740000|2024-10-03 18:05:40|174943.8|174853.8|174943.1|174853.1|174946.4|174856.4|174941.7|174851.7|6
1727978750000|2024-10-03 18:05:50|174946|174856|174947.9|174857.9|174952.2|174862.2|174946|174856|8
1727978760000|2024-10-03 18:06:00|174947.5|174857.5|174945|174855|174949.1|174859.1|174942|174852|15
1727978770000|2024-10-03 18:06:10|174944.1|174854.1|174948|174858|174949.6|174859.6|174943.8|174853.8|10
1727978780000|2024-10-03 18:06:20|174947.3|174857.3|174944.9|174854.9|174947.3|174857.3|174942.5|174852.5|6
1727978790000|2024-10-03 18:06:30|174944.1|174854.1|174972.1|174842.1|174972.1|174854.1|174944.1|174839.2|6
1727978800000|2024-10-03 18:06:40|174972.2|174842.2|174972.8|174842.8|174975.4|174845.4|174970|174840|6
1727978810000|2024-10-03 18:06:50|174972.5|174842.5|174968.9|174838.9|174972.5|174842.5|174968.9|174838.9|5
1727978820000|2024-10-03 18:07:00|174969.7|174839.7|174962.6|174832.6|174973.9|174867.9|174957.9|174828.1|17
1727978830000|2024-10-03 18:07:10|174961.1|174831.1|174958.1|174828.1|174961.9|174831.9|174958.1|174828.1|9
1727978840000|2024-10-03 18:07:20|174955.9|174825.9|174958.3|174828.3|174958.8|174828.8|174955.5|174825.5|11
1727978850000|2024-10-03 18:07:30|174957|174827|174955.1|174825.1|174958.2|174828.2|174952.9|174822.9|7
1727978860000|2024-10-03 18:07:40|174956.3|174826.3|174950.9|174820.9|174957.8|174827.8|174950.7|174820.7|10
1727978870000|2024-10-03 18:07:50|174953.9|174823.9|174947.9|174817.9|174960.2|174830.2|174947.9|174817.9|8
1727978880000|2024-10-03 18:08:00|174946.3|174816.3|174947.5|174817.5|174948.2|174818.2|174945.7|174815.7|5
1727978890000|2024-10-03 18:08:10|174947.3|174817.3|174949.8|174819.8|174949.8|174819.8|174947.3|174817.3|2
1727978900000|2024-10-03 18:08:20|174946.7|174816.7|174951.8|174821.8|174951.8|174821.8|174945.2|174815.2|5
1727978910000|2024-10-03 18:08:30|174950|174820|174927.4|174837.4|174951.5|174837.4|174927.4|174819|6
1727978920000|2024-10-03 18:08:40|174932.3|174842.3|174932.3|174842.3|174932.3|174842.3|174924.7|174834.7|7
1727978930000|2024-10-03 18:08:50|174929.6|174839.6|174926.7|174836.7|174929.6|174839.6|174924.8|174834.8|7
1727978940000|2024-10-03 18:09:00|174924.3|174834.3|174928.2|174838.2|174928.2|174838.2|174924.3|174834.3|10
1727978950000|2024-10-03 18:09:10|174929.1|174839.1|174928.7|174838.7|174929.1|174839.1|174924.8|174834.8|4
1727978960000|2024-10-03 18:09:20|174924.7|174834.7|174947.2|174817.2|174949.1|174837.2|174924.7|174817.1|6
1727978970000|2024-10-03 18:09:30|174946.6|174816.6|174950.1|174820.1|174950.1|174820.1|174946.6|174816.6|6
1727978980000|2024-10-03 18:09:40|174946.4|174816.4|174948.4|174818.4|174948.4|174818.4|174945.2|174815.2|9
1727978990000|2024-10-03 18:09:50|174932.5|174842.5|174928.3|174838.3|174932.5|174842.5|174923.7|174833.7|5
1727979000000|2024-10-03 18:10:00|174924|174834|174924|174834|174928.4|174838.4|174924|174834|3
1727979010000|2024-10-03 18:10:10|174928.1|174838.1|174925.6|174835.6|174928.1|174838.1|174923.8|174833.8|3
1727979020000|2024-10-03 18:10:20|174925.5|174835.5|174925.4|174835.4|174925.5|174835.5|174925.4|174835.4|2
1727979030000|2024-10-03 18:10:30|174925.3|174835.3|174957|174827|174964.5|174848.7|174924.4|174827|10
1727979040000|2024-10-03 18:10:40|174955.7|174825.7|174929.2|174839.2|174958.2|174842.6|174928.6|174821.4|10
1727979050000|2024-10-03 18:10:50|174930.7|174840.7|174953.9|174823.9|174955.8|174840.7|174930.7|174820.8|18
1727979060000|2024-10-03 18:11:00|174952.4|174822.4|174950.3|174820.3|174953.8|174823.8|174950.1|174820.1|15
1727979070000|2024-10-03 18:11:10|174951.7|174821.7|174947.3|174817.3|174952.5|174822.5|174943.6|174813.6|9
1727979080000|2024-10-03 18:11:20|174943.3|174813.3|174947|174817|174952.5|174822.5|174943.1|174813.1|19
1727979090000|2024-10-03 18:11:30|174945.9|174815.9|174953.7|174823.7|174955|174825|174945.2|174815.2|20
1727979100000|2024-10-03 18:11:40|174954.2|174824.2|174955.5|174825.5|174956.9|174826.9|174948.8|174818.8|21
1727979110000|2024-10-03 18:11:50|174956.5|174826.5|174955.4|174825.4|174957.1|174827.1|174952|174822|11
1727979120000|2024-10-03 18:12:00|174955.6|174825.6|174953.9|174823.9|174955.9|174825.9|174952.5|174822.5|17
1727979130000|2024-10-03 18:12:10|174954.5|174824.5|174957.6|174827.6|174957.6|174827.6|174952.3|174822.3|19
1727979140000|2024-10-03 18:12:20|174957.3|174827.3|174952|174822|174957.3|174827.3|174952|174822|17
1727979150000|2024-10-03 18:12:30|174951.7|174821.7|174939.1|174809.1|174951.7|174821.7|174936.5|174806.5|13
1727979160000|2024-10-03 18:12:40|174940.4|174810.4|174939.5|174809.5|174940.4|174810.4|174939.5|174809.5|3
1727979170000|2024-10-03 18:12:50|174939.8|174809.8|174917|174827|174940.5|174827|174912.5|174809.3|5
1727979180000|2024-10-03 18:13:00|174917.7|174827.7|174917|174827|174918.4|174828.4|174916|174826|7
1727979190000|2024-10-03 18:13:10|174916.7|174826.7|174923.7|174833.7|174923.7|174833.7|174916.1|174826.1|8
1727979200000|2024-10-03 18:13:20|174923.3|174833.3|174924.4|174834.4|174924.4|174834.4|174917|174827|9
1727979210000|2024-10-03 18:13:30|174924.7|174834.7|174936.1|174846.1|174936.1|174846.1|174923.4|174833.4|6
1727979220000|2024-10-03 18:13:40|174934.2|174844.2|174956.9|174826.9|174956.9|174851.9|174930.6|174822.5|12
1727979230000|2024-10-03 18:13:50|174956.8|174826.8|174949.3|174819.3|174961.5|174846.7|174932.2|174819.3|21
1727979240000|2024-10-03 18:14:00|174951.6|174821.6|174927.2|174837.2|174954.4|174843.4|174927.2|174813.9|10
1727979250000|2024-10-03 18:14:10|174923.9|174833.9|174952.2|174822.2|174952.2|174835|174923.1|174818.6|10
1727979260000|2024-10-03 18:14:20|174952.3|174822.3|174951.4|174821.4|174952.4|174822.4|174950|174820|4
1727979270000|2024-10-03 18:14:30|174952.5|174822.5|174947.7|174817.7|174952.5|174822.5|174947.7|174817.7|6
1727979280000|2024-10-03 18:14:40|174943.7|174813.7|174947.4|174817.4|174947.4|174817.4|174943|174813|8
1727979290000|2024-10-03 18:14:50|174950.9|174820.9|174950.9|174820.9|174950.9|174820.9|174948.6|174818.6|3
1727979300000|2024-10-03 18:15:00|174951|174821|174948|174818|174951|174821|174942.6|174812.6|12
1727979310000|2024-10-03 18:15:10|174951.1|174821.1|174947.1|174817.1|174955.6|174825.6|174947.1|174817.1|4
1727979320000|2024-10-03 18:15:20|174951.3|174821.3|174951.6|174821.6|174951.6|174821.6|174946.9|174816.9|6
1727979330000|2024-10-03 18:15:30|174952|174822|174952.5|174822.5|174952.5|174822.5|174950.2|174820.2|5
1727979340000|2024-10-03 18:15:40|174951.5|174821.5|174952.6|174822.6|174952.6|174822.6|174947.3|174817.3|5
1727979350000|2024-10-03 18:15:50|174952.3|174822.3|174946.4|174816.4|174952.3|174822.3|174943.7|174813.7|6
1727979360000|2024-10-03 18:16:00|174946.1|174816.1|174944.7|174814.7|174947.5|174817.5|174942.9|174812.9|8
1727979370000|2024-10-03 18:16:10|174944.3|174814.3|174944.1|174814.1|174944.3|174814.3|174944.1|174814.1|2
1727979380000|2024-10-03 18:16:20|174942.3|174812.3|174942.1|174812.1|174943.7|174813.7|174942.1|174812.1|4
1727979390000|2024-10-03 18:16:30|174940.6|174810.6|174942.1|174812.1|174942.9|174812.9|174940.3|174810.3|4
1727979400000|2024-10-03 18:16:40|174920|174830|174920|174830|174920|174830|174920|174830|1
1727979410000|2024-10-03 18:16:50|174916.9|174826.9|174916.7|174826.7|174916.9|174826.9|174916.7|174826.7|2
1727979420000|2024-10-03 18:17:00|174916.4|174826.4|174916.4|174826.4|174916.4|174826.4|174916.4|174826.4|1
1727979430000|2024-10-03 18:17:10|174916.5|174826.5|174918.2|174828.2|174918.2|174828.2|174916|174826|9
1727979440000|2024-10-03 18:17:20|174918.1|174828.1|174920.1|174830.1|174920.1|174830.1|174918.1|174828.1|2
1727979450000|2024-10-03 18:17:30|174921.3|174831.3|174917.5|174827.5|174921.3|174831.3|174917.5|174827.5|3
1727979460000|2024-10-03 18:17:40|174917.6|174827.6|174918.8|174828.8|174918.8|174828.8|174917.4|174827.4|3
1727979470000|2024-10-03 18:17:50|174917.6|174827.6|174918.8|174828.8|174918.8|174828.8|174917.6|174827.6|2
1727979480000|2024-10-03 18:18:00|174921.5|174831.5|174941.5|174811.5|174943.7|174831.5|174917.2|174810.3|7
1727979490000|2024-10-03 18:18:10|174941.9|174811.9|174942|174812|174942|174812|174941.9|174811.9|2
1727979500000|2024-10-03 18:18:20|174942.2|174812.2|174942.6|174812.6|174942.6|174812.6|174942.2|174812.2|4
1727979510000|2024-10-03 18:18:30|174921.3|174831.3|174920|174830|174923.1|174833.1|174918.6|174828.6|8
1727979520000|2024-10-03 18:18:40|174919.6|174829.6|174920.1|174830.1|174920.1|174830.1|174919.6|174829.6|2
1727979530000|2024-10-03 18:18:50|174920|174830|174878.2|174788.2|174920.6|174830.6|174878.2|174788.2|9
1727979540000|2024-10-03 18:19:00|174876.8|174786.8|174864.5|174774.5|174876.8|174786.8|174859.9|174769.9|15
1727979550000|2024-10-03 18:19:10|174864.8|174774.8|174864.6|174774.6|174864.8|174774.8|174863.4|174773.4|8
1727979560000|2024-10-03 18:19:20|174864.2|174774.2|174864.4|174774.4|174864.4|174774.4|174864.2|174774.2|2
1727979570000|2024-10-03 18:19:30|174865|174775|174862.8|174772.8|174865|174775|174862.4|174772.4|9
1727979580000|2024-10-03 18:19:40|174864.5|174774.5|174863.9|174773.9|174864.9|174774.9|174862.8|174772.8|6
1727979590000|2024-10-03 18:19:50|174864.9|174774.9|174862|174772|174864.9|174774.9|174862|174772|3
1727979600000|2024-10-03 18:20:00|174863.3|174773.3|174859.1|174769.1|174863.3|174773.3|174856.7|174766.7|9
1727979610000|2024-10-03 18:20:10|174858.1|174768.1|174861.1|174771.1|174861.1|174771.1|174857.9|174767.9|7
1727979620000|2024-10-03 18:20:20|174861.2|174771.2|174863.3|174773.3|174863.4|174773.4|174860.2|174770.2|7
1727979630000|2024-10-03 18:20:30|174862.7|174772.7|174864.3|174774.3|174864.3|174774.3|174860.3|174770.3|6
1727979640000|2024-10-03 18:20:40|174864.5|174774.5|174864|174774|174864.5|174774.5|174860.4|174770.4|11
1727979650000|2024-10-03 18:20:50|174863.5|174773.5|174863.5|174773.5|174864|174774|174862.9|174772.9|17
1727979660000|2024-10-03 18:21:00|174862.9|174772.9|174863.2|174773.2|174863.7|174773.7|174862.9|174772.9|18
1727979670000|2024-10-03 18:21:10|174863.7|174773.7|174864|174774|174864|174774|174863.2|174773.2|7
1727979680000|2024-10-03 18:21:20|174863.4|174773.4|174864.3|174774.3|174864.5|174774.5|174863.4|174773.4|3
1727979690000|2024-10-03 18:21:30|174864.1|174774.1|174866.8|174776.8|174866.8|174776.8|174864.1|174774.1|3
1727979700000|2024-10-03 18:21:40|174863.5|174773.5|174865|174775|174865.2|174775.2|174863.5|174773.5|5
1727979710000|2024-10-03 18:21:50|174865.8|174775.8|174866.7|174776.7|174866.7|174776.7|174865.8|174775.8|2
1727979720000|2024-10-03 18:22:00|174863.3|174773.3|174898.7|174768.7|174901.3|174785.6|174863.3|174767.3|10
1727979730000|2024-10-03 18:22:10|174898.4|174768.4|174899.8|174769.8|174899.8|174769.8|174896.7|174766.7|12
1727979740000|2024-10-03 18:22:20|174898.6|174768.6|174899.7|174769.7|174899.7|174769.7|174896.9|174766.9|6
1727979750000|2024-10-03 18:22:30|174899.6|174769.6|174899.6|174769.6|174900.4|174770.4|174899.6|174769.6|6
1727979760000|2024-10-03 18:22:40|174900.1|174770.1|174900.2|174770.2|174900.6|174770.6|174899.6|174769.6|6
1727979770000|2024-10-03 18:22:50|174903.3|174773.3|174903.3|174773.3|174903.3|174773.3|174903.3|174773.3|1
1727979780000|2024-10-03 18:23:00|174902.1|174772.1|174898.3|174768.3|174902.1|174772.1|174894.8|174764.8|10
1727979790000|2024-10-03 18:23:10|174899.7|174769.7|174897.1|174767.1|174899.7|174769.7|174897.1|174767.1|7
1727979800000|2024-10-03 18:23:20|174896|174766|174898.3|174768.3|174898.3|174768.3|174896|174766|5
1727979810000|2024-10-03 18:23:30|174896.8|174766.8|174897.3|174767.3|174897.3|174767.3|174896.1|174766.1|5
1727979820000|2024-10-03 18:23:40|174896.8|174766.8|174896.3|174766.3|174896.8|174766.8|174896.3|174766.3|2
1727979830000|2024-10-03 18:23:50|174895.2|174765.2|174894.9|174764.9|174895.2|174765.2|174881.4|174751.4|9
1727979840000|2024-10-03 18:24:00|174894.6|174764.6|174895.7|174765.7|174895.7|174765.7|174894.6|174764.6|4
1727979850000|2024-10-03 18:24:10|174895.1|174765.1|174897.3|174767.3|174897.3|174767.3|174895.1|174765.1|3
1727979860000|2024-10-03 18:24:20|174898.9|174768.9|174905.9|174775.9|174907.6|174777.6|174898.9|174768.9|9
1727979870000|2024-10-03 18:24:30|174906.3|174776.3|174906.3|174776.3|174912.3|174782.3|174906.3|174776.3|11
1727979880000|2024-10-03 18:24:40|174905.9|174775.9|174905.3|174775.3|174909.7|174779.7|174903.8|174773.8|21
1727979890000|2024-10-03 18:24:50|174911.4|174781.4|174894.7|174764.7|174911.4|174781.4|174894.2|174764.2|12
1727979900000|2024-10-03 18:25:00|174892.8|174762.8|174891.5|174761.5|174892.8|174762.8|174888.7|174758.7|8
1727979910000|2024-10-03 18:25:10|174887.9|174757.9|174888.6|174758.6|174889|174759|174887.9|174757.9|5
1727979920000|2024-10-03 18:25:20|174892.6|174762.6|174875.9|174785.9|174893.7|174788.4|174870.4|174758.2|18
1727979930000|2024-10-03 18:25:30|174876.2|174786.2|174890.9|174760.9|174902.2|174786.2|174876.2|174760.9|18
1727979940000|2024-10-03 18:25:40|174894|174764|174878.9|174788.9|174898.5|174792.2|174875.1|174764|15
1727979950000|2024-10-03 18:25:50|174879.9|174789.9|174880.6|174790.6|174882.8|174792.8|174878.3|174788.3|9
1727979960000|2024-10-03 18:26:00|174880.3|174790.3|174878.9|174788.9|174880.3|174790.3|174877.5|174787.5|4
1727979970000|2024-10-03 18:26:10|174878.4|174788.4|174904.2|174774.2|174908.8|174797.3|174878.4|174773|14
1727979980000|2024-10-03 18:26:20|174903.9|174773.9|174902.7|174772.7|174905.7|174775.7|174896.8|174766.8|11
1727979990000|2024-10-03 18:26:30|174904|174774|174874.4|174784.4|174904|174792.3|174874.4|174764.5|10
1727980000000|2024-10-03 18:26:40|174874.5|174784.5|174896.9|174766.9|174898|174788|174874.5|174765.7|9
1727980010000|2024-10-03 18:26:50|174896.8|174766.8|174900.8|174770.8|174901.2|174771.2|174896.1|174766.1|13
1727980020000|2024-10-03 18:27:00|174899.8|174769.8|174894.3|174764.3|174899.8|174769.8|174893.5|174763.5|7
1727980030000|2024-10-03 18:27:10|174895.4|174765.4|174899.4|174769.4|174899.4|174769.4|174890.9|174760.9|13
1727980040000|2024-10-03 18:27:20|174899.6|174769.6|174893.1|174763.1|174900|174770|174893.1|174763.1|11
1727980050000|2024-10-03 18:27:30|174894.4|174764.4|174894|174764|174898.5|174768.5|174892|174762|15
1727980060000|2024-10-03 18:27:40|174893.7|174763.7|174893.1|174763.1|174894.5|174764.5|174891.3|174761.3|9
1727980070000|2024-10-03 18:27:50|174894.1|174764.1|174894.7|174764.7|174897.2|174767.2|174892.3|174762.3|9
1727980080000|2024-10-03 18:28:00|174894.6|174764.6|174893.5|174763.5|174895.2|174765.2|174891|174761|8
1727980090000|2024-10-03 18:28:10|174902.9|174772.9|174895.2|174765.2|174902.9|174772.9|174894.9|174764.9|6
1727980100000|2024-10-03 18:28:20|174895.1|174765.1|174903.3|174773.3|174903.3|174773.3|174895.1|174765.1|4
1727980110000|2024-10-03 18:28:30|174903.4|174773.4|174898.5|174768.5|174903.4|174773.4|174894.8|174764.8|9
1727980120000|2024-10-03 18:28:40|174896.3|174766.3|174895.9|174765.9|174898.1|174768.1|174895.2|174765.2|6
1727980130000|2024-10-03 18:28:50|174896.1|174766.1|174899.9|174769.9|174899.9|174769.9|174896.1|174766.1|4
1727980140000|2024-10-03 18:29:00|174899.4|174769.4|174893.8|174763.8|174899.4|174769.4|174893.8|174763.8|3
1727980150000|2024-10-03 18:29:10|174893.3|174763.3|174898.6|174768.6|174898.9|174768.9|174891.1|174761.1|7
1727980160000|2024-10-03 18:29:20|174898.4|174768.4|174895.8|174765.8|174903.1|174773.1|174893|174763|12
1727980170000|2024-10-03 18:29:30|174895.3|174765.3|174898|174768|174898|174768|174895.3|174765.3|3
1727980180000|2024-10-03 18:29:40|174895.8|174765.8|174894.6|174764.6|174895.8|174765.8|174894.6|174764.6|2
1727980190000|2024-10-03 18:29:50|174894.7|174764.7|174898.9|174768.9|174903.5|174773.5|174894.7|174764.7|10
1727980200000|2024-10-03 18:30:00|174901.9|174771.9|174904.5|174774.5|174908.4|174778.4|174899.6|174769.6|7
1727980210000|2024-10-03 18:30:10|174904.4|174774.4|174900.6|174770.6|174909|174779|174900.6|174770.6|12
1727980220000|2024-10-03 18:30:20|174903.4|174773.4|174899.5|174769.5|174904.4|174774.4|174895.7|174765.7|11
1727980230000|2024-10-03 18:30:30|174900|174770|174901.2|174771.2|174904.2|174774.2|174899.6|174769.6|6
1727980240000|2024-10-03 18:30:40|174901.6|174771.6|174904.3|174774.3|174904.3|174774.3|174901.6|174771.6|3
1727980250000|2024-10-03 18:30:50|174907.2|174777.2|174904.7|174774.7|174909.4|174779.4|174901|174771|7
1727980260000|2024-10-03 18:31:00|174904.2|174774.2|174909.8|174779.8|174911.8|174781.8|174904.2|174774.2|14
1727980270000|2024-10-03 18:31:10|174909.4|174779.4|174913.8|174783.8|174916.7|174786.7|174909.4|174779.4|9
1727980280000|2024-10-03 18:31:20|174912.8|174782.8|174912.8|174782.8|174916|174786|174912.2|174782.2|10
1727980290000|2024-10-03 18:31:30|174915.2|174785.2|174915.2|174785.2|174915.2|174785.2|174915.2|174785.2|1
1727980300000|2024-10-03 18:31:40|174915|174785|174914.9|174784.9|174916.2|174786.2|174909.6|174779.6|8
1727980310000|2024-10-03 18:31:50|174914.3|174784.3|174915.3|174785.3|174916.4|174786.4|174912.4|174782.4|9
1727980320000|2024-10-03 18:32:00|174913.5|174783.5|174912|174782|174916.2|174786.2|174912|174782|5
1727980330000|2024-10-03 18:32:10|174911.9|174781.9|174914.6|174784.6|174920|174790|174911.9|174781.9|16
1727980340000|2024-10-03 18:32:20|174911.5|174781.5|174910.3|174780.3|174912.6|174782.6|174907.9|174777.9|9
1727980350000|2024-10-03 18:32:30|174907.9|174777.9|174909.2|174779.2|174916.1|174786.1|174907.9|174777.9|14
1727980360000|2024-10-03 18:32:40|174908|174778|174908.5|174778.5|174912.2|174782.2|174907.8|174777.8|16
1727980370000|2024-10-03 18:32:50|174912.5|174782.5|174909.8|174779.8|174914|174784|174907.5|174777.5|22
1727980380000|2024-10-03 18:33:00|174911.6|174781.6|174914.5|174784.5|174914.5|174784.5|174909.7|174779.7|7
1727980390000|2024-10-03 18:33:10|174917.7|174787.7|174919|174789|174923.5|174793.5|174914.5|174784.5|10
1727980400000|2024-10-03 18:33:20|174918.6|174788.6|174917.9|174787.9|174920|174790|174916.3|174786.3|11
1727980410000|2024-10-03 18:33:30|174917.4|174787.4|174925.7|174795.7|174925.7|174795.7|174917|174787|7
1727980420000|2024-10-03 18:33:40|174921.3|174791.3|174920.1|174790.1|174925.6|174795.6|174916.3|174786.3|15
1727980430000|2024-10-03 18:33:50|174918.2|174788.2|174912.2|174782.2|174918.2|174788.2|174910.5|174780.5|11
1727980440000|2024-10-03 18:34:00|174911.9|174781.9|174894.9|174764.9|174912|174782|174893.9|174763.9|7
1727980450000|2024-10-03 18:34:10|174891.8|174761.8|174892.9|174762.9|174894.3|174764.3|174888.4|174758.4|11
1727980460000|2024-10-03 18:34:20|174891.3|174761.3|174891.2|174761.2|174891.3|174761.3|174891.2|174761.2|2
1727980470000|2024-10-03 18:34:30|174891.8|174761.8|174891.6|174761.6|174894.2|174764.2|174891.4|174761.4|5
1727980480000|2024-10-03 18:34:40|174891.9|174761.9|174891.9|174761.9|174891.9|174761.9|174891.9|174761.9|1
1727980490000|2024-10-03 18:34:50|174892|174762|174887.4|174757.4|174892.2|174762.2|174886.5|174756.5|10
1727980500000|2024-10-03 18:35:00|174886.1|174756.1|174890.1|174760.1|174890.1|174760.1|174886.1|174756.1|3
1727980510000|2024-10-03 18:35:10|174890.4|174760.4|174836.2|174746.2|174890.7|174760.7|174836.2|174746.2|6
1727980520000|2024-10-03 18:35:20|174836|174746|174837.6|174747.6|174838.1|174748.1|174835.2|174745.2|7
1727980530000|2024-10-03 18:35:30|174839.1|174749.1|174838.8|174748.8|174839.1|174749.1|174838.7|174748.7|3
1727980540000|2024-10-03 18:35:40|174838.3|174748.3|174838.7|174748.7|174838.7|174748.7|174838.3|174748.3|3
1727980550000|2024-10-03 18:35:50|174835.8|174745.8|174835.8|174745.8|174839.8|174749.8|174832.1|174742.1|8
1727980560000|2024-10-03 18:36:00|174832.2|174742.2|174837.3|174747.3|174837.4|174747.4|174832.2|174742.2|4
1727980570000|2024-10-03 18:36:10|174837.1|174747.1|174842.5|174752.5|174842.5|174752.5|174817.8|174727.8|8
1727980580000|2024-10-03 18:36:20|174840.5|174750.5|174834|174744|174840.5|174750.5|174830.1|174740.1|13
1727980590000|2024-10-03 18:36:30|174832|174742|174833.6|174743.6|174835.3|174745.3|174831.5|174741.5|11
1727980600000|2024-10-03 18:36:40|174831.5|174741.5|174836.1|174746.1|174836.1|174746.1|174831.5|174741.5|7
1727980610000|2024-10-03 18:36:50|174839.2|174749.2|174869.5|174739.5|174869.5|174749.2|174837.6|174723.8|6
1727980620000|2024-10-03 18:37:00|174872.6|174742.6|174869.7|174739.7|174874.3|174744.3|174867.7|174737.7|10
1727980630000|2024-10-03 18:37:10|174867.9|174737.9|174869.7|174739.7|174869.7|174739.7|174867.3|174737.3|7
1727980640000|2024-10-03 18:37:20|174869.9|174739.9|174870.5|174740.5|174870.6|174740.6|174866.6|174736.6|11
1727980650000|2024-10-03 18:37:30|174869|174739|174857.6|174727.6|174870.8|174740.8|174855.1|174725.1|8
1727980660000|2024-10-03 18:37:40|174856.9|174726.9|174865.3|174735.3|174865.3|174735.3|174856.9|174726.9|6
1727980670000|2024-10-03 18:37:50|174863.2|174733.2|174866|174736|174868|174738|174863.2|174733.2|8
1727980680000|2024-10-03 18:38:00|174865.8|174735.8|174865.5|174735.5|174867.6|174737.6|174863.6|174733.6|8
1727980690000|2024-10-03 18:38:10|174863.3|174733.3|174861.3|174731.3|174867.1|174737.1|174861.3|174731.3|11
1727980700000|2024-10-03 18:38:20|174861.2|174731.2|174862.4|174732.4|174862.9|174732.9|174860.8|174730.8|5
1727980710000|2024-10-03 18:38:30|174863.4|174733.4|174863.7|174733.7|174865|174735|174863.4|174733.4|5
1727980720000|2024-10-03 18:38:40|174863|174733|174863.5|174733.5|174863.5|174733.5|174863|174733|3
1727980730000|2024-10-03 18:38:50|174863.4|174733.4|174855.1|174725.1|174863.5|174733.5|174853|174723|7
1727980740000|2024-10-03 18:39:00|174857.3|174727.3|174858.2|174728.2|174858.2|174728.2|174855.2|174725.2|6
1727980750000|2024-10-03 18:39:10|174856.1|174726.1|174859|174729|174859|174729|174855.5|174725.5|9
1727980760000|2024-10-03 18:39:20|174859.3|174729.3|174857.2|174727.2|174859.8|174729.8|174856.6|174726.6|9
1727980770000|2024-10-03 18:39:30|174854.1|174724.1|174847.7|174717.7|174854.1|174724.1|174847.2|174717.2|7
1727980780000|2024-10-03 18:39:40|174849.6|174719.6|174850.9|174720.9|174853.2|174723.2|174848|174718|15
1727980790000|2024-10-03 18:39:50|174851.1|174721.1|174849.6|174719.6|174855.3|174725.3|174849.6|174719.6|12
1727980800000|2024-10-03 18:40:00|174851.5|174721.5|174831.5|174741.5|174851.5|174743.6|174830.2|174721.5|5
1727980810000|2024-10-03 18:40:10|174850.6|174720.6|174849.9|174719.9|174850.6|174720.6|174842.5|174712.5|12
1727980820000|2024-10-03 18:40:20|174847.9|174717.9|174852.6|174722.6|174854.9|174724.9|174847.6|174717.6|7
1727980830000|2024-10-03 18:40:30|174853.3|174723.3|174856.3|174726.3|174860.5|174730.5|174851.8|174721.8|9
1727980840000|2024-10-03 18:40:40|174856.9|174726.9|174856|174726|174858.7|174728.7|174856|174726|10
1727980850000|2024-10-03 18:40:50|174859.4|174729.4|174857.5|174727.5|174859.4|174729.4|174855.5|174725.5|12
1727980860000|2024-10-03 18:41:00|174837.4|174747.4|174857.7|174727.7|174859.2|174749.5|174837.4|174727.3|7
1727980870000|2024-10-03 18:41:10|174857.4|174727.4|174855.2|174725.2|174857.4|174727.4|174852.6|174722.6|6
1727980880000|2024-10-03 18:41:20|174852.5|174722.5|174860.3|174770.3|174862.5|174772.5|174834.5|174722.5|14
1727980890000|2024-10-03 18:41:30|174861.1|174771.1|174859.3|174769.3|174861.1|174771.1|174853.8|174763.8|12
1727980900000|2024-10-03 18:41:40|174859.4|174769.4|174858.5|174768.5|174859.4|174769.4|174858.5|174768.5|2
1727980910000|2024-10-03 18:41:50|174853.9|174763.9|174859.2|174769.2|174861.2|174771.2|174853.5|174763.5|6
1727980920000|2024-10-03 18:42:00|174857.8|174767.8|174855|174765|174859.2|174769.2|174855|174765|5
1727980930000|2024-10-03 18:42:10|174856.9|174766.9|174858.3|174768.3|174860.3|174770.3|174854.5|174764.5|8
1727980940000|2024-10-03 18:42:20|174858.4|174768.4|174855.4|174765.4|174858.5|174768.5|174855.4|174765.4|4
1727980950000|2024-10-03 18:42:30|174853.6|174763.6|174878.3|174748.3|174878.3|174766.7|174853.6|174744.8|12
1727980960000|2024-10-03 18:42:40|174876.4|174746.4|174879.9|174749.9|174882.1|174769.2|174857.2|174746.4|10
1727980970000|2024-10-03 18:42:50|174879.8|174749.8|174879.8|174749.8|174879.8|174749.8|174879.8|174749.8|1
1727980980000|2024-10-03 18:43:00|174879.5|174749.5|174876.5|174746.5|174883.1|174753.1|174876.5|174746.5|12
1727980990000|2024-10-03 18:43:10|174872.2|174742.2|174875.9|174745.9|174877.4|174747.4|174872.2|174742.2|8
1727981000000|2024-10-03 18:43:20|174876|174746|174874.4|174744.4|174877.5|174747.5|174874.1|174744.1|6
1727981010000|2024-10-03 18:43:30|174876.2|174746.2|174876.2|174746.2|174876.2|174746.2|174876.2|174746.2|1
1727981020000|2024-10-03 18:43:40|174875.8|174745.8|174877.5|174747.5|174881|174751|174875.3|174745.3|11
1727981030000|2024-10-03 18:43:50|174881.4|174751.4|174878.7|174748.7|174881.4|174751.4|174878.7|174748.7|3
1727981040000|2024-10-03 18:44:00|174878.3|174748.3|174889.8|174759.8|174896.2|174766.2|174878.2|174748.2|10
1727981050000|2024-10-03 18:44:10|174895.3|174765.3|174888.2|174758.2|174899|174769|174888.2|174758.2|12
1727981060000|2024-10-03 18:44:20|174892|174762|174882.4|174752.4|174892|174762|174877.3|174747.3|10
1727981070000|2024-10-03 18:44:30|174886.2|174756.2|174883.2|174753.2|174886.2|174756.2|174883.2|174753.2|2
1727981080000|2024-10-03 18:44:40|174884|174754|174882.7|174752.7|174886.9|174756.9|174881.3|174751.3|11
1727981090000|2024-10-03 18:44:50|174882.2|174752.2|174862.1|174772.1|174882.2|174775.5|174860.1|174751.8|12
1727981100000|2024-10-03 18:45:00|174865.4|174775.4|174864|174774|174867.3|174777.3|174863.2|174773.2|7
1727981110000|2024-10-03 18:45:10|174862.1|174772.1|174862.3|174772.3|174870.9|174780.9|174862.1|174772.1|8
1727981120000|2024-10-03 18:45:20|174864.4|174774.4|174865.2|174775.2|174865.2|174775.2|174864.4|174774.4|2
1727981130000|2024-10-03 18:45:30|174864.3|174774.3|174852.6|174762.6|174864.3|174774.3|174850.3|174760.3|10
1727981140000|2024-10-03 18:45:40|174852.7|174762.7|174858.4|174768.4|174860.4|174770.4|174852.7|174762.7|5
1727981150000|2024-10-03 18:45:50|174855.2|174765.2|174852.5|174762.5|174857.2|174767.2|174847.9|174757.9|11
1727981160000|2024-10-03 18:46:00|174851.8|174761.8|174849.9|174759.9|174851.8|174761.8|174843.6|174753.6|10
1727981170000|2024-10-03 18:46:10|174848.7|174758.7|174862.6|174732.6|174868.8|174758.7|174846.3|174732.6|6
1727981180000|2024-10-03 18:46:20|174864.6|174734.6|174864.6|174734.6|174870.1|174740.1|174864.6|174734.6|7
1727981190000|2024-10-03 18:46:30|174866.2|174736.2|174847.9|174757.9|174869|174757.9|174847.9|174732.8|9
1727981200000|2024-10-03 18:46:40|174850.1|174760.1|174855.3|174725.3|174855.3|174760.8|174839.4|174723.9|12
1727981210000|2024-10-03 18:46:50|174846.8|174716.8|174848.5|174758.5|174850.8|174758.5|174828.2|174716.8|10
1727981220000|2024-10-03 18:47:00|174848.8|174758.8|174894|174764|174894|174764.1|174848.8|174752.7|7
1727981230000|2024-10-03 18:47:10|174903.8|174773.8|174917.1|174787.1|174918.6|174788.6|174902.7|174772.7|12
1727981240000|2024-10-03 18:47:20|174915.2|174785.2|174932.6|174802.6|174934.4|174804.4|174915.2|174785.2|11
1727981250000|2024-10-03 18:47:30|174940.1|174810.1|174935.3|174805.3|174940.1|174810.1|174935.3|174805.3|4
1727981260000|2024-10-03 18:47:40|174935.4|174805.4|174939.2|174809.2|174940.9|174810.9|174935.4|174805.4|12
1727981270000|2024-10-03 18:47:50|174939.7|174809.7|174942.4|174812.4|174942.5|174812.5|174939.7|174809.7|14
1727981280000|2024-10-03 18:48:00|174942.6|174812.6|174942.4|174812.4|174946.9|174816.9|174942.4|174812.4|8
1727981290000|2024-10-03 18:48:10|174944.7|174814.7|174945.5|174815.5|174948.5|174818.5|174939.7|174809.7|11
1727981300000|2024-10-03 18:48:20|174945.2|174815.2|174931.3|174801.3|174946.7|174816.7|174928.4|174798.4|8
1727981310000|2024-10-03 18:48:30|174929.5|174799.5|174925.8|174795.8|174929.5|174799.5|174923.4|174793.4|8
1727981320000|2024-10-03 18:48:40|174925.9|174795.9|174925.9|174795.9|174927.6|174797.6|174925.9|174795.9|4
1727981330000|2024-10-03 18:48:50|174926.3|174796.3|174926.8|174796.8|174929|174799|174925.8|174795.8|9
1727981340000|2024-10-03 18:49:00|174928.8|174798.8|174926.3|174796.3|174931.7|174801.7|174923.5|174793.5|10
1727981350000|2024-10-03 18:49:10|174932.5|174802.5|174932.2|174802.2|174932.5|174802.5|174928|174798|6
1727981360000|2024-10-03 18:49:20|174931.7|174801.7|174927.9|174797.9|174931.7|174801.7|174922.4|174792.4|11
1727981370000|2024-10-03 18:49:30|174927.8|174797.8|174926.3|174796.3|174931.5|174801.5|174926.3|174796.3|7
1727981380000|2024-10-03 18:49:40|174926.1|174796.1|174929.8|174799.8|174930.7|174800.7|174926.1|174796.1|4
1727981390000|2024-10-03 18:49:50|174929.7|174799.7|174930.2|174800.2|174931.5|174801.5|174929.6|174799.6|7
1727981400000|2024-10-03 18:50:00|174932|174802|174927.3|174797.3|174932|174802|174924.7|174794.7|18
1727981410000|2024-10-03 18:50:10|174928.5|174798.5|174927.6|174797.6|174929.8|174799.8|174921.2|174791.2|15
1727981420000|2024-10-03 18:50:20|174925.6|174795.6|174925.9|174795.9|174928.3|174798.3|174921.9|174791.9|12
1727981430000|2024-10-03 18:50:30|174924.7|174794.7|174926.6|174796.6|174929.9|174799.9|174924.1|174794.1|9
1727981440000|2024-10-03 18:50:40|174925.9|174795.9|174922.1|174792.1|174926|174796|174918.9|174788.9|10
1727981450000|2024-10-03 18:50:50|174923.4|174793.4|174923.1|174793.1|174923.4|174793.4|174920.7|174790.7|8
1727981460000|2024-10-03 18:51:00|174925.6|174795.6|174924|174794|174925.6|174795.6|174922.5|174792.5|11
1727981470000|2024-10-03 18:51:10|174925.1|174795.1|174925.4|174795.4|174927.1|174797.1|174924.5|174794.5|19
1727981480000|2024-10-03 18:51:20|174923.8|174793.8|174932.4|174802.4|174934|174804|174922.6|174792.6|13
1727981490000|2024-10-03 18:51:30|174930.1|174800.1|174930.8|174800.8|174936.8|174806.8|174928.7|174798.7|19
1727981500000|2024-10-03 18:51:40|174931.8|174801.8|174928.5|174798.5|174934.1|174804.1|174928.5|174798.5|14
1727981510000|2024-10-03 18:51:50|174929.2|174799.2|174927.9|174797.9|174932.1|174816.6|174904.7|174796.6|11
1727981520000|2024-10-03 18:52:00|174928.6|174798.6|174930.1|174800.1|174931|174801|174927.9|174797.9|6
1727981530000|2024-10-03 18:52:10|174927.5|174797.5|174927.5|174797.5|174930.2|174800.2|174927.5|174797.5|6
1727981540000|2024-10-03 18:52:20|174931.3|174801.3|174927.1|174797.1|174931.3|174801.3|174927.1|174797.1|3
1727981550000|2024-10-03 18:52:30|174923.5|174793.5|174929.8|174799.8|174934.3|174804.3|174923.5|174793.5|14
1727981560000|2024-10-03 18:52:40|174927|174797|174931.1|174801.1|174933.2|174823.9|174910.9|174795.2|24
1727981570000|2024-10-03 18:52:50|174930.7|174800.7|174930.3|174800.3|174934.3|174804.3|174928.1|174798.1|9
1727981580000|2024-10-03 18:53:00|174929.2|174799.2|174915.3|174825.3|174930.8|174825.3|174906.2|174798.1|10
1727981590000|2024-10-03 18:53:10|174910.7|174820.7|174928.8|174798.8|174928.8|174820.7|174904.9|174795.4|12
1727981600000|2024-10-03 18:53:20|174926.5|174796.5|174930.4|174800.4|174930.4|174800.4|174926.5|174796.5|3
1727981610000|2024-10-03 18:53:30|174927.9|174797.9|174923|174793|174927.9|174797.9|174920.4|174790.4|5
1727981620000|2024-10-03 18:53:40|174921.9|174791.9|174928.8|174798.8|174928.8|174798.8|174921.9|174791.9|3
1727981630000|2024-10-03 18:53:50|174927.5|174797.5|174925.4|174795.4|174928.9|174798.9|174924.3|174794.3|6
1727981640000|2024-10-03 18:54:00|174924.1|174794.1|174931.3|174801.3|174932.1|174802.1|174924.1|174794.1|4
1727981650000|2024-10-03 18:54:10|174934|174804|174934.9|174804.9|174936.4|174806.4|174933.2|174803.2|8
1727981660000|2024-10-03 18:54:20|174933.8|174803.8|174929.8|174799.8|174933.8|174803.8|174929.8|174799.8|2
1727981670000|2024-10-03 18:54:30|174924.3|174794.3|174920.5|174790.5|174926.3|174796.3|174919.6|174789.6|11
1727981680000|2024-10-03 18:54:40|174908.1|174818.1|174919.1|174829.1|174919.1|174829.1|174905.4|174815.4|4
1727981690000|2024-10-03 18:54:50|174919.7|174829.7|174921.9|174831.9|174921.9|174831.9|174916.9|174826.9|11
1727981700000|2024-10-03 18:55:00|174918.6|174828.6|174946.3|174816.3|174948.6|174830.6|174918.6|174814.2|18
1727981710000|2024-10-03 18:55:10|174948.5|174818.5|174948.4|174818.4|174949.7|174819.7|174944.8|174814.8|11
1727981720000|2024-10-03 18:55:20|174949.7|174819.7|174950|174820|174953.2|174823.2|174945.2|174815.2|11
1727981730000|2024-10-03 18:55:30|174952|174822|174951|174821|174952|174822|174949.2|174819.2|6
1727981740000|2024-10-03 18:55:40|174951.1|174821.1|174950.6|174820.6|174952.3|174822.3|174948.8|174818.8|7
1727981750000|2024-10-03 18:55:50|174950.5|174820.5|174950.4|174820.4|174950.5|174820.5|174950.4|174820.4|2
1727981760000|2024-10-03 18:56:00|174947.9|174817.9|174947.9|174817.9|174950.4|174820.4|174947.9|174817.9|4
1727981770000|2024-10-03 18:56:10|174948|174818|174948.1|174818.1|174950.3|174820.3|174948|174818|3
1727981780000|2024-10-03 18:56:20|174948|174818|174948|174818|174948|174818|174948|174818|1
1727981800000|2024-10-03 18:56:40|174949.7|174819.7|174950.4|174820.4|174952.7|174822.7|174947.4|174817.4|11
1727981810000|2024-10-03 18:56:50|174952.7|174822.7|174950.6|174820.6|174952.7|174822.7|174950.6|174820.6|5
1727981820000|2024-10-03 18:57:00|174952.7|174822.7|174952.3|174822.3|174952.8|174822.8|174950.2|174820.2|12
1727981830000|2024-10-03 18:57:10|174950.7|174820.7|174950.7|174820.7|174952.4|174822.4|174950.7|174820.7|3
1727981840000|2024-10-03 18:57:20|174953.2|174823.2|174950.5|174820.5|174953.2|174823.2|174950.5|174820.5|4
1727981850000|2024-10-03 18:57:30|174952.1|174822.1|174950.6|174820.6|174952.1|174822.1|174950.3|174820.3|6
1727981860000|2024-10-03 18:57:40|174952.8|174822.8|174952.3|174822.3|174954.1|174824.1|174952.2|174822.2|5
1727981870000|2024-10-03 18:57:50|174954.4|174824.4|174954.4|174824.4|174954.5|174824.5|174952.6|174822.6|5
1727981880000|2024-10-03 18:58:00|174952.6|174822.6|174952.6|174822.6|174952.6|174822.6|174952.6|174822.6|1
1727981890000|2024-10-03 18:58:10|174954.3|174824.3|174959.7|174829.7|174960.2|174830.2|174954.3|174824.3|6
1727981900000|2024-10-03 18:58:20|174957.6|174827.6|174965.7|174835.7|174965.7|174835.7|174957.6|174827.6|7
1727981910000|2024-10-03 18:58:30|174968.7|174838.7|174968.4|174838.4|174968.7|174838.7|174965.8|174835.8|4
1727981920000|2024-10-03 18:58:40|174967.3|174837.3|174964.8|174834.8|174969.1|174859.6|174946.5|174834.8|8
1727981930000|2024-10-03 18:58:50|174964.6|174834.6|174964.6|174834.6|174964.6|174834.6|174964.6|174834.6|1
1727981940000|2024-10-03 18:59:00|174964.8|174834.8|174964.8|174834.8|174964.8|174834.8|174964.8|174834.8|1
1727981950000|2024-10-03 18:59:10|174962.8|174832.8|174960.4|174830.4|174965.8|174854.1|174937.9|174830.4|10
1727981960000|2024-10-03 18:59:20|174961.7|174831.7|174964.7|174834.7|174964.7|174834.7|174959.7|174829.7|8
1727981970000|2024-10-03 18:59:30|174964.1|174834.1|174964.1|174834.1|174967.4|174837.4|174961.6|174831.6|5
1727981980000|2024-10-03 18:59:40|174963.1|174833.1|174962.5|174832.5|174963.8|174833.8|174962.4|174832.4|4
1727981990000|2024-10-03 18:59:50|174962.6|174832.6|174964.1|174834.1|174966.9|174845.7|174935.7|174826.7|10
1727982000000|2024-10-03 19:00:00|174963|174833|174962|174832|174963|174833|174957.1|174827.1|6
1727982010000|2024-10-03 19:00:10|174959.3|174829.3|174957.9|174827.9|174959.3|174829.3|174957.9|174827.9|2
1727982020000|2024-10-03 19:00:20|174956.3|174826.3|174959.7|174829.7|174963.3|174833.3|174956.3|174826.3|10
1727982030000|2024-10-03 19:00:30|174959.4|174829.4|174964.2|174834.2|174964.2|174834.2|174958.7|174828.7|6
1727982040000|2024-10-03 19:00:40|174959.2|174829.2|174986.4|174856.4|174986.6|174856.6|174959.2|174829.2|13
1727982050000|2024-10-03 19:00:50|174985.8|174855.8|174981.1|174851.1|174987.7|174857.7|174978.2|174848.2|12
1727982060000|2024-10-03 19:01:00|174981.9|174851.9|174983.4|174853.4|174984.3|174854.3|174981.1|174851.1|8
1727982070000|2024-10-03 19:01:10|174985.9|174855.9|174987.9|174857.9|174987.9|174857.9|174985.3|174855.3|3
1727982080000|2024-10-03 19:01:20|174987.4|174857.4|174988.2|174858.2|174988.2|174858.2|174986.7|174856.7|4
1727982090000|2024-10-03 19:01:30|174985.3|174855.3|174984.4|174854.4|174991.1|174861.1|174982.3|174852.3|8
1727982100000|2024-10-03 19:01:40|174983.4|174853.4|174982|174852|174983.4|174853.4|174980.9|174850.9|5
1727982110000|2024-10-03 19:01:50|174983|174853|174985.9|174855.9|174985.9|174855.9|174981.5|174851.5|7
1727982120000|2024-10-03 19:02:00|174984.6|174854.6|174986.5|174856.5|174997.6|174867.6|174982|174852|13
1727982130000|2024-10-03 19:02:10|174981.9|174851.9|174981.3|174851.3|174984|174854|174981.3|174851.3|11
1727982140000|2024-10-03 19:02:20|174982.1|174852.1|174981.5|174851.5|174982.1|174852.1|174981.3|174851.3|6
1727982150000|2024-10-03 19:02:30|174982|174852|174978|174848|174985.5|174855.5|174978|174848|10
1727982160000|2024-10-03 19:02:40|174976.9|174846.9|174977.4|174847.4|174979.7|174849.7|174976.9|174846.9|5
1727982170000|2024-10-03 19:02:50|174977.3|174847.3|174980.1|174850.1|174983.8|174853.8|174975|174845|9
1727982180000|2024-10-03 19:03:00|174977.8|174847.8|174979.9|174849.9|174981.1|174851.1|174977.4|174847.4|6
1727982190000|2024-10-03 19:03:10|174979.6|174849.6|174979.3|174849.3|174981.6|174851.6|174978.1|174848.1|7
1727982200000|2024-10-03 19:03:20|174975.5|174845.5|174982|174852|174982.5|174852.5|174975.5|174845.5|8
1727982210000|2024-10-03 19:03:30|174981.9|174851.9|174982.3|174852.3|174982.3|174852.3|174974.8|174844.8|11
1727982220000|2024-10-03 19:03:40|174982.4|174852.4|174981.1|174851.1|174982.4|174852.4|174981.1|174851.1|3
1727982230000|2024-10-03 19:03:50|174978.1|174848.1|174964.3|174834.3|174983.6|174853.6|174964.3|174834.3|6
1727982240000|2024-10-03 19:04:00|174963.5|174833.5|174961|174831|174964.2|174834.2|174959.6|174829.6|5
1727982250000|2024-10-03 19:04:10|174961.8|174831.8|174949.5|174819.5|174961.8|174831.8|174949.5|174819.5|5
1727982260000|2024-10-03 19:04:20|174949.9|174819.9|174949.9|174819.9|174949.9|174819.9|174949.9|174819.9|1
1727982270000|2024-10-03 19:04:30|174949.6|174819.6|174950.7|174820.7|174950.7|174820.7|174949.6|174819.6|2
1727982280000|2024-10-03 19:04:40|174953.3|174823.3|174952.7|174822.7|174953.3|174823.3|174952.7|174822.7|3
1727982290000|2024-10-03 19:04:50|174951.7|174821.7|174952.2|174822.2|174952.2|174822.2|174951.7|174821.7|2
1727982300000|2024-10-03 19:05:00|174934.8|174844.8|174929.3|174839.3|174934.8|174844.8|174929.3|174839.3|4
1727982310000|2024-10-03 19:05:10|174933.9|174843.9|174934.1|174844.1|174934.1|174844.1|174933.9|174843.9|3
1727982320000|2024-10-03 19:05:20|174934.2|174844.2|174954.4|174824.4|174954.4|174844.7|174934.2|174824.4|3
1727982330000|2024-10-03 19:05:30|174954.3|174824.3|174953.4|174823.4|174954.3|174824.3|174953.3|174823.3|5
1727982340000|2024-10-03 19:05:40|174953.7|174823.7|174951.9|174821.9|174953.7|174823.7|174951.9|174821.9|3
1727982350000|2024-10-03 19:05:50|174929.4|174839.4|174929.4|174839.4|174929.4|174839.4|174929.4|174839.4|1
1727982360000|2024-10-03 19:06:00|174923.9|174833.9|174933.9|174843.9|174933.9|174843.9|174923.9|174833.9|4
1727982370000|2024-10-03 19:06:10|174934.1|174844.1|174934.4|174844.4|174934.4|174844.4|174934.1|174844.1|2
1727982380000|2024-10-03 19:06:20|174934.1|174844.1|174933.5|174843.5|174934.1|174844.1|174933|174843|5
1727982390000|2024-10-03 19:06:30|174932.7|174842.7|174924.2|174834.2|174932.7|174842.7|174921.6|174831.6|6
1727982400000|2024-10-03 19:06:40|174924.6|174834.6|174947.4|174817.4|174948.6|174834.6|174924.6|174816.9|6
1727982410000|2024-10-03 19:06:50|174947.2|174817.2|174947.1|174817.1|174947.2|174817.2|174947|174817|3
1727982420000|2024-10-03 19:07:00|174947.3|174817.3|174947.3|174817.3|174947.3|174817.3|174947.2|174817.2|3
1727982430000|2024-10-03 19:07:10|174947.4|174817.4|174944.8|174814.8|174947.4|174817.4|174944.8|174814.8|2
1727982450000|2024-10-03 19:07:30|174947.4|174817.4|174947.9|174817.9|174947.9|174817.9|174947.4|174817.4|3
1727982460000|2024-10-03 19:07:40|174957|174827|174952.5|174822.5|174957|174827|174952.3|174822.3|6
1727982470000|2024-10-03 19:07:50|174951.5|174821.5|174950.9|174820.9|174951.5|174821.5|174950.4|174820.4|3
1727982480000|2024-10-03 19:08:00|174951|174821|174951.1|174821.1|174951.1|174821.1|174950.9|174820.9|4
1727982490000|2024-10-03 19:08:10|174950.9|174820.9|174950.9|174820.9|174950.9|174820.9|174950.9|174820.9|1
1727982500000|2024-10-03 19:08:20|174951.4|174821.4|174952.3|174822.3|174952.3|174822.3|174948.7|174818.7|7
1727982510000|2024-10-03 19:08:30|174952.4|174822.4|174954.6|174824.6|174954.9|174824.9|174952.4|174822.4|3
1727982520000|2024-10-03 19:08:40|174953.2|174823.2|174953.6|174823.6|174954.2|174824.2|174951.2|174821.2|6
1727982530000|2024-10-03 19:08:50|174953.5|174823.5|174952.4|174822.4|174953.5|174823.5|174952.4|174822.4|4
1727982540000|2024-10-03 19:09:00|174950|174820|174945.6|174815.6|174953|174823|174943.3|174813.3|10
1727982550000|2024-10-03 19:09:10|174945.5|174815.5|174946.1|174816.1|174946.2|174816.2|174945.5|174815.5|4
1727982560000|2024-10-03 19:09:20|174946|174816|174948.9|174818.9|174949|174819|174945.3|174815.3|9
1727982570000|2024-10-03 19:09:30|174947.6|174817.6|174947.6|174817.6|174947.6|174817.6|174947.6|174817.6|1
1727982590000|2024-10-03 19:09:50|174948.9|174818.9|174953.2|174823.2|174953.2|174823.2|174948.9|174818.9|5
1727982600000|2024-10-03 19:10:00|174953.7|174823.7|174954|174824|174954|174824|174953.7|174823.7|2
1727982610000|2024-10-03 19:10:10|174955.5|174825.5|174955.1|174825.1|174955.5|174825.5|174955|174825|3
1727982620000|2024-10-03 19:10:20|174955.6|174825.6|174956.7|174826.7|174960.8|174830.8|174955.6|174825.6|7
1727982630000|2024-10-03 19:10:30|174956.8|174826.8|174956.6|174826.6|174957.9|174827.9|174956.6|174826.6|4
1727982640000|2024-10-03 19:10:40|174960.3|174830.3|174969.8|174839.8|174970.6|174840.6|174956.8|174826.8|11
1727982650000|2024-10-03 19:10:50|174967.6|174837.6|174979.4|174849.4|174983.2|174853.2|174963.5|174833.5|15
1727982660000|2024-10-03 19:11:00|174980.5|174850.5|174981.9|174851.9|174981.9|174851.9|174979.1|174849.1|5
1727982680000|2024-10-03 19:11:20|174976.4|174846.4|174976.5|174846.5|174977.2|174847.2|174976.4|174846.4|7
1727982690000|2024-10-03 19:11:30|174977.3|174847.3|174980.6|174850.6|174980.6|174850.6|174977.3|174847.3|2
1727982700000|2024-10-03 19:11:40|174981.7|174851.7|174984.7|174854.7|174986.7|174856.7|174981.7|174851.7|5
1727982710000|2024-10-03 19:11:50|174985|174855|174985|174855|174985.3|174855.3|174984|174854|9
1727982720000|2024-10-03 19:12:00|174984.5|174854.5|174977.5|174847.5|174985.7|174855.7|174977.5|174847.5|9
1727982750000|2024-10-03 19:12:30|174974|174844|174979.4|174849.4|174982.3|174852.3|174974|174844|4
1727982760000|2024-10-03 19:12:40|174978.9|174848.9|174979.9|174849.9|174980.4|174850.4|174978.9|174848.9|3
1727982770000|2024-10-03 19:12:50|174981|174851|174976.9|174846.9|174982.1|174852.1|174976.9|174846.9|5
1727982780000|2024-10-03 19:13:00|174977.3|174847.3|174978.1|174848.1|174978.1|174848.1|174977.3|174847.3|3
1727982810000|2024-10-03 19:13:30|174980.5|174850.5|174982.2|174852.2|174982.2|174852.2|174980.5|174850.5|4
1727982820000|2024-10-03 19:13:40|174982.1|174852.1|174982.1|174852.1|174982.1|174852.1|174982.1|174852.1|1
1727982830000|2024-10-03 19:13:50|174976.3|174846.3|174977.7|174847.7|174981.7|174851.7|174976.3|174846.3|5
1727982840000|2024-10-03 19:14:00|174978.5|174848.5|174980.6|174850.6|174980.9|174850.9|174978|174848|7
1727982850000|2024-10-03 19:14:10|174980.7|174850.7|174982.8|174852.8|174982.8|174852.8|174980.7|174850.7|5
1727982860000|2024-10-03 19:14:20|174981.8|174851.8|174982.2|174852.2|174982.5|174852.5|174981.8|174851.8|4
1727982870000|2024-10-03 19:14:30|174982.3|174852.3|174978.9|174848.9|174982.3|174852.3|174978.6|174848.6|4
1727982880000|2024-10-03 19:14:40|174978.3|174848.3|174973.5|174843.5|174978.7|174848.7|174973.3|174843.3|5
1727982890000|2024-10-03 19:14:50|174973.4|174843.4|174973.4|174843.4|174973.4|174843.4|174973.4|174843.4|1
1727982900000|2024-10-03 19:15:00|174973.3|174843.3|174980.4|174850.4|174980.4|174850.4|174973.3|174843.3|5
1727982910000|2024-10-03 19:15:10|174979.6|174849.6|174974.7|174844.7|174979.6|174849.6|174974.7|174844.7|2
1727982920000|2024-10-03 19:15:20|174975.8|174845.8|174980.3|174850.3|174980.3|174850.3|174975.8|174845.8|4
1727982930000|2024-10-03 19:15:30|174980.6|174850.6|174975.4|174845.4|174983.4|174853.4|174975.4|174845.4|7
1727982940000|2024-10-03 19:15:40|174975.1|174845.1|174975.6|174845.6|174975.6|174845.6|174974.7|174844.7|3
1727982950000|2024-10-03 19:15:50|174975.3|174845.3|174975.7|174845.7|174975.7|174845.7|174972.7|174842.7|7
1727982960000|2024-10-03 19:16:00|174978.7|174848.7|174981.4|174851.4|174981.4|174851.4|174978.7|174848.7|4
1727982990000|2024-10-03 19:16:30|174981.5|174851.5|174981.2|174851.2|174986.3|174856.3|174973.4|174843.4|8
1727983000000|2024-10-03 19:16:40|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|1
1727983010000|2024-10-03 19:16:50|174981.4|174851.4|174981.5|174851.5|174981.5|174851.5|174981.4|174851.4|2
1727983020000|2024-10-03 19:17:00|174986.3|174856.3|174983.6|174853.6|174987|174857|174975.4|174845.4|8
1727983030000|2024-10-03 19:17:10|174980.7|174850.7|174984|174854|174984|174854|174980.7|174850.7|5
1727983040000|2024-10-03 19:17:20|174983.6|174853.6|174985.1|174855.1|174985.1|174855.1|174983.6|174853.6|4
1727983050000|2024-10-03 19:17:30|174984.6|174854.6|174984.2|174854.2|174984.6|174854.6|174984.2|174854.2|2
1727983060000|2024-10-03 19:17:40|174984.5|174854.5|174984.5|174854.5|174984.5|174854.5|174984.5|174854.5|1
1727983070000|2024-10-03 19:17:50|174980.8|174850.8|174982.5|174852.5|174982.6|174852.6|174977.1|174847.1|5
1727983080000|2024-10-03 19:18:00|174982.7|174852.7|174985.1|174855.1|174985.1|174855.1|174982.7|174852.7|2
1727983090000|2024-10-03 19:18:10|174986.1|174856.1|174984.4|174854.4|174986.1|174856.1|174984.4|174854.4|4
1727983100000|2024-10-03 19:18:20|174981.8|174851.8|174976.6|174846.6|174981.8|174851.8|174975.4|174845.4|4
1727983110000|2024-10-03 19:18:30|174976.5|174846.5|174975.4|174845.4|174976.5|174846.5|174975.4|174845.4|4
1727983120000|2024-10-03 19:18:40|174975.3|174845.3|174974.9|174844.9|174975.3|174845.3|174974.9|174844.9|2
1727983130000|2024-10-03 19:18:50|174976.2|174846.2|174977.9|174847.9|174979.7|174849.7|174976.2|174846.2|3
1727983140000|2024-10-03 19:19:00|174983.1|174853.1|174977.9|174847.9|174983.1|174853.1|174977.5|174847.5|3
1727983150000|2024-10-03 19:19:10|174979.1|174849.1|174973.9|174843.9|174979.1|174849.1|174973.9|174843.9|3
1727983160000|2024-10-03 19:19:20|174974|174844|174974|174844|174974|174844|174974|174844|1
1727983180000|2024-10-03 19:19:40|174969.6|174839.6|174967.9|174837.9|174969.6|174839.6|174967.2|174837.2|6
1727983190000|2024-10-03 19:19:50|174968.5|174838.5|174968.5|174838.5|174968.5|174838.5|174968.5|174838.5|1
1727983200000|2024-10-03 19:20:00|174968.1|174838.1|174970.1|174840.1|174970.1|174840.1|174968.1|174838.1|4
1727983210000|2024-10-03 19:20:10|174956.7|174866.7|174952.6|174862.6|174956.7|174866.7|174952.6|174862.6|2
1727983220000|2024-10-03 19:20:20|174944.6|174854.6|174971.2|174841.2|174971.2|174862.6|174943.1|174836.8|6
1727983230000|2024-10-03 19:20:30|174972.5|174842.5|174972.5|174842.5|174972.5|174842.5|174972.5|174842.5|1
1727983240000|2024-10-03 19:20:40|174972.4|174842.4|174975|174845|174975|174845|174972.4|174842.4|5
1727983250000|2024-10-03 19:20:50|174972.7|174842.7|174944.4|174854.4|174972.7|174861.1|174944.4|174840.6|5
1727983280000|2024-10-03 19:21:20|174969.4|174839.4|174963.5|174833.5|174969.5|174839.5|174963.2|174833.2|5
1727983290000|2024-10-03 19:21:30|174968.8|174838.8|174967.8|174837.8|174977|174847|174967.8|174837.8|9
1727983300000|2024-10-03 19:21:40|174968.2|174838.2|174968.2|174838.2|174968.2|174838.2|174968.2|174838.2|1
1727983310000|2024-10-03 19:21:50|174968.1|174838.1|174969.2|174839.2|174970.3|174840.3|174968.1|174838.1|5
1727983320000|2024-10-03 19:22:00|174969.1|174839.1|174973.9|174843.9|174973.9|174843.9|174969.1|174839.1|4
1727983330000|2024-10-03 19:22:10|174971.7|174841.7|174963.7|174833.7|174971.7|174841.7|174963.7|174833.7|6
1727983340000|2024-10-03 19:22:20|174958.8|174828.8|174962.5|174832.5|174962.5|174832.5|174958.8|174828.8|3
1727983350000|2024-10-03 19:22:30|174962.1|174832.1|174962.3|174832.3|174962.3|174832.3|174962.1|174832.1|2
1727983360000|2024-10-03 19:22:40|174962.5|174832.5|174973.3|174843.3|174973.3|174843.3|174962.1|174832.1|5
1727983370000|2024-10-03 19:22:50|174973.7|174843.7|174967.2|174837.2|174978.7|174848.7|174967.2|174837.2|7
1727983380000|2024-10-03 19:23:00|174969.3|174839.3|174968|174838|174969.3|174839.3|174968|174838|3
1727983390000|2024-10-03 19:23:10|174967.9|174837.9|174967.8|174837.8|174967.9|174837.9|174967.8|174837.8|2
1727983400000|2024-10-03 19:23:20|174969.4|174839.4|174967.9|174837.9|174969.4|174839.4|174967.9|174837.9|2
1727983410000|2024-10-03 19:23:30|174945.1|174855.1|174945.1|174855.1|174945.1|174855.1|174945.1|174855.1|1
1727983420000|2024-10-03 19:23:40|174961.5|174831.5|174961.4|174831.4|174961.5|174831.5|174961.4|174831.4|2
1727983430000|2024-10-03 19:23:50|174961.5|174831.5|174961.5|174831.5|174961.5|174831.5|174961.5|174831.5|1
1727983440000|2024-10-03 19:24:00|174973.6|174843.6|174970|174840|174973.6|174843.6|174970|174840|3
1727983450000|2024-10-03 19:24:10|174970.1|174840.1|174970.2|174840.2|174970.2|174840.2|174970.1|174840.1|2
1727983460000|2024-10-03 19:24:20|174970.3|174840.3|174970.3|174840.3|174970.3|174840.3|174970.3|174840.3|1
1727983470000|2024-10-03 19:24:30|174972.1|174842.1|174973.6|174843.6|174973.6|174843.6|174972.1|174842.1|2
1727983490000|2024-10-03 19:24:50|174972.7|174842.7|174972.9|174842.9|174972.9|174842.9|174972.7|174842.7|3
1727983500000|2024-10-03 19:25:00|174970.2|174840.2|174972.4|174842.4|174972.4|174842.4|174970.2|174840.2|2
1727983510000|2024-10-03 19:25:10|174973|174843|174972.8|174842.8|174973|174843|174972.8|174842.8|3
1727983520000|2024-10-03 19:25:20|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1727983530000|2024-10-03 19:25:30|174969.9|174839.9|174971.4|174841.4|174971.4|174841.4|174968.9|174838.9|7
1727983540000|2024-10-03 19:25:40|174968.4|174838.4|174972.9|174842.9|174972.9|174842.9|174968.4|174838.4|6
1727983550000|2024-10-03 19:25:50|174973.5|174843.5|174975|174845|174975|174845|174973.5|174843.5|2
1727983560000|2024-10-03 19:26:00|174974.9|174844.9|174975|174845|174975|174845|174974.9|174844.9|2
1727983570000|2024-10-03 19:26:10|174972.8|174842.8|174977.5|174847.5|174977.5|174847.5|174972.8|174842.8|3
1727983580000|2024-10-03 19:26:20|174977.2|174847.2|174977.5|174847.5|174977.5|174847.5|174977.2|174847.2|2
1727983590000|2024-10-03 19:26:30|174977.4|174847.4|174977.6|174847.6|174977.6|174847.6|174977.4|174847.4|3
1727983610000|2024-10-03 19:26:50|174977.1|174847.1|174974.7|174844.7|174977.1|174847.1|174972.9|174842.9|9
1727983620000|2024-10-03 19:27:00|174971.6|174841.6|174971.6|174841.6|174971.6|174841.6|174971.6|174841.6|1
1727983630000|2024-10-03 19:27:10|174971.7|174841.7|174971.8|174841.8|174971.8|174841.8|174971.7|174841.7|2
1727983640000|2024-10-03 19:27:20|174973.8|174843.8|174973.8|174843.8|174973.8|174843.8|174973.8|174843.8|1
1727983650000|2024-10-03 19:27:30|174974.4|174844.4|174975|174845|174975|174845|174974.4|174844.4|3
1727983660000|2024-10-03 19:27:40|174973.5|174843.5|174972.7|174842.7|174973.8|174843.8|174972.4|174842.4|7
1727983670000|2024-10-03 19:27:50|174972.8|174842.8|174975.9|174845.9|174975.9|174845.9|174972.8|174842.8|5
1727983680000|2024-10-03 19:28:00|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1727983690000|2024-10-03 19:28:10|174973.8|174843.8|174974.8|174844.8|174974.8|174844.8|174973.8|174843.8|2
1727983700000|2024-10-03 19:28:20|174975.6|174845.6|174974.3|174844.3|174975.6|174845.6|174974.3|174844.3|5
1727983710000|2024-10-03 19:28:30|174974.1|174844.1|174974.1|174844.1|174974.1|174844.1|174974.1|174844.1|1
1727983730000|2024-10-03 19:28:50|174974.6|174844.6|174979.4|174849.4|174980.4|174850.4|174974|174844|6
1727983740000|2024-10-03 19:29:00|174978.1|174848.1|174974.1|174844.1|174978.1|174848.1|174970.7|174840.7|8
1727983750000|2024-10-03 19:29:10|174971.9|174841.9|174972.6|174842.6|174972.6|174842.6|174971.9|174841.9|2
1727983760000|2024-10-03 19:29:20|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1727983770000|2024-10-03 19:29:30|174953.2|174863.2|174953.2|174863.2|174953.2|174863.2|174953.2|174863.2|1
1727983800000|2024-10-03 19:30:00|174952.8|174862.8|174954.5|174864.5|174955.1|174865.1|174950.5|174860.5|8
1727983810000|2024-10-03 19:30:10|174955.8|174865.8|174965.2|174875.2|174965.2|174875.2|174955.8|174865.8|6
1727983820000|2024-10-03 19:30:20|174964.6|174874.6|174966.8|174876.8|174966.8|174876.8|174964.5|174874.5|3
1727983830000|2024-10-03 19:30:30|174964.3|174874.3|174966|174876|174966|174876|174964.3|174874.3|2
1727983840000|2024-10-03 19:30:40|174966.1|174876.1|174962.5|174872.5|174966.1|174876.1|174962|174872|3
1727983850000|2024-10-03 19:30:50|174962.4|174872.4|174962.4|174872.4|174964.7|174874.7|174962.4|174872.4|4
1727983860000|2024-10-03 19:31:00|174961.8|174871.8|174964.7|174874.7|174964.7|174874.7|174961.8|174871.8|4
1727983870000|2024-10-03 19:31:10|174964.6|174874.6|174964.4|174874.4|174964.6|174874.6|174964.4|174874.4|2
1727983890000|2024-10-03 19:31:30|174964.7|174874.7|174964.7|174874.7|174964.7|174874.7|174964.7|174874.7|1
1727983900000|2024-10-03 19:31:40|174964.8|174874.8|174964.4|174874.4|174964.8|174874.8|174964.4|174874.4|3
1727983910000|2024-10-03 19:31:50|174964.6|174874.6|174964.7|174874.7|174964.7|174874.7|174964.6|174874.6|2
1727983920000|2024-10-03 19:32:00|174964.6|174874.6|174964.5|174874.5|174964.6|174874.6|174964.5|174874.5|2
1727983930000|2024-10-03 19:32:10|174964.6|174874.6|174964.5|174874.5|174964.7|174874.7|174964.5|174874.5|3
1727983940000|2024-10-03 19:32:20|174965.2|174875.2|174965.2|174875.2|174965.2|174875.2|174965.2|174875.2|1
1727983960000|2024-10-03 19:32:40|174964.4|174874.4|174963.9|174873.9|174966|174876|174963.9|174873.9|4
1727983970000|2024-10-03 19:32:50|174966|174876|174964.5|174874.5|174966|174876|174963.9|174873.9|4
1727983980000|2024-10-03 19:33:00|174964.7|174874.7|174963.9|174873.9|174964.7|174874.7|174963.9|174873.9|3
1727984000000|2024-10-03 19:33:20|174963.6|174873.6|174962.8|174872.8|174963.6|174873.6|174962.8|174872.8|2
1727984010000|2024-10-03 19:33:30|174962.3|174872.3|174957.7|174867.7|174962.3|174872.3|174955.8|174865.8|8
1727984020000|2024-10-03 19:33:40|174956.2|174866.2|174955.6|174865.6|174958.8|174868.8|174955.6|174865.6|10
1727984030000|2024-10-03 19:33:50|174957.3|174867.3|174955.6|174865.6|174957.3|174867.3|174955.6|174865.6|4
1727984040000|2024-10-03 19:34:00|174954.4|174864.4|174937.2|174847.2|174954.4|174864.4|174937.2|174847.2|4
1727984050000|2024-10-03 19:34:10|174937.1|174847.1|174937|174847|174937.1|174847.1|174936.9|174846.9|4
1727984060000|2024-10-03 19:34:20|174937.1|174847.1|174937.2|174847.2|174937.2|174847.2|174937.1|174847.1|2
1727984070000|2024-10-03 19:34:30|174936.1|174846.1|174940.1|174850.1|174940.1|174850.1|174936.1|174846.1|2
1727984080000|2024-10-03 19:34:40|174936.4|174846.4|174937.3|174847.3|174942.3|174852.3|174936.4|174846.4|5
1727984090000|2024-10-03 19:34:50|174936.6|174846.6|174936.6|174846.6|174936.6|174846.6|174936.6|174846.6|1
1727984100000|2024-10-03 19:35:00|174937.3|174847.3|174936.8|174846.8|174937.3|174847.3|174936.6|174846.6|3
1727984110000|2024-10-03 19:35:10|174953.8|174823.8|174953.8|174823.8|174953.8|174823.8|174953.8|174823.8|1
1727984120000|2024-10-03 19:35:20|174951.9|174821.9|174949.7|174819.7|174951.9|174821.9|174949.7|174819.7|3
1727984130000|2024-10-03 19:35:30|174950.9|174820.9|174952.8|174822.8|174953.4|174823.4|174950.9|174820.9|4
1727984140000|2024-10-03 19:35:40|174952.6|174822.6|174952.9|174822.9|174953.1|174823.1|174952.6|174822.6|4
1727984150000|2024-10-03 19:35:50|174953|174823|174953.9|174823.9|174954|174824|174953|174823|3
1727984160000|2024-10-03 19:36:00|174955.9|174825.9|174955.9|174825.9|174955.9|174825.9|174955.9|174825.9|1
1727984170000|2024-10-03 19:36:10|174952.7|174822.7|174952.7|174822.7|174952.7|174822.7|174952.7|174822.7|1
1727984180000|2024-10-03 19:36:20|174948.6|174818.6|174950.5|174820.5|174950.5|174820.5|174948.6|174818.6|5
1727984190000|2024-10-03 19:36:30|174951|174821|174954.1|174824.1|174954.6|174824.6|174951|174821|4
1727984200000|2024-10-03 19:36:40|174954|174824|174954|174824|174954|174824|174954|174824|1
1727984210000|2024-10-03 19:36:50|174954.1|174824.1|174950.4|174820.4|174954.1|174824.1|174950.4|174820.4|3
1727984220000|2024-10-03 19:37:00|174950.3|174820.3|174950.3|174820.3|174950.3|174820.3|174950.3|174820.3|1
1727984240000|2024-10-03 19:37:20|174950.4|174820.4|174950.4|174820.4|174950.4|174820.4|174950.4|174820.4|1
1727984250000|2024-10-03 19:37:30|174950|174820|174949.7|174819.7|174950|174820|174949.6|174819.6|4
1727984260000|2024-10-03 19:37:40|174949.6|174819.6|174949.6|174819.6|174950|174820|174949.6|174819.6|4
1727984270000|2024-10-03 19:37:50|174951.3|174821.3|174951.2|174821.2|174951.3|174821.3|174951.2|174821.2|2
1727984280000|2024-10-03 19:38:00|174951.3|174821.3|174951.3|174821.3|174951.3|174821.3|174951.3|174821.3|1
1727984290000|2024-10-03 19:38:10|174949.3|174819.3|174949.7|174819.7|174951.3|174821.3|174949.3|174819.3|4
1727984310000|2024-10-03 19:38:30|174949.6|174819.6|174953.6|174823.6|174953.6|174823.6|174949.6|174819.6|2
1727984320000|2024-10-03 19:38:40|174954.6|174824.6|174955.6|174825.6|174955.6|174825.6|174954.6|174824.6|5
1727984330000|2024-10-03 19:38:50|174954|174824|174940.1|174810.1|174954|174824|174940.1|174810.1|2
1727984340000|2024-10-03 19:39:00|174939.4|174809.4|174937.8|174807.8|174939.4|174809.4|174937.1|174807.1|4
1727984350000|2024-10-03 19:39:10|174937.9|174807.9|174937.8|174807.8|174937.9|174807.9|174937.8|174807.8|2
1727984360000|2024-10-03 19:39:20|174937.2|174807.2|174937.2|174807.2|174937.2|174807.2|174937.2|174807.2|1
1727984370000|2024-10-03 19:39:30|174937.6|174807.6|174937.6|174807.6|174937.6|174807.6|174937.6|174807.6|1
1727984380000|2024-10-03 19:39:40|174937.7|174807.7|174938.2|174808.2|174938.2|174808.2|174937.7|174807.7|2
1727984390000|2024-10-03 19:39:50|174938|174808|174938|174808|174938|174808|174938|174808|1
1727984400000|2024-10-03 19:40:00|174938.1|174808.1|174938|174808|174938.1|174808.1|174938|174808|6
1727984420000|2024-10-03 19:40:20|174918.1|174828.1|174918.6|174828.6|174918.6|174828.6|174918|174828|4
1727984430000|2024-10-03 19:40:30|174918.7|174828.7|174918.7|174828.7|174918.7|174828.7|174918.7|174828.7|1
1727984450000|2024-10-03 19:40:50|174918.1|174828.1|174918.1|174828.1|174918.1|174828.1|174918.1|174828.1|1
1727984460000|2024-10-03 19:41:00|174918.2|174828.2|174918.1|174828.1|174918.2|174828.2|174918.1|174828.1|2
1727984480000|2024-10-03 19:41:20|174918.2|174828.2|174918.2|174828.2|174918.2|174828.2|174918.1|174828.1|3
1727984490000|2024-10-03 19:41:30|174917.5|174827.5|174918.1|174828.1|174918.1|174828.1|174917.5|174827.5|3
1727984500000|2024-10-03 19:41:40|174918.2|174828.2|174918.1|174828.1|174918.2|174828.2|174918.1|174828.1|2
1727984510000|2024-10-03 19:41:50|174919|174829|174918.2|174828.2|174919|174829|174918.2|174828.2|2
1727984540000|2024-10-03 19:42:20|174917.7|174827.7|174917.4|174827.4|174919.5|174829.5|174917.4|174827.4|4
1727984550000|2024-10-03 19:42:30|174919.9|174829.9|174918|174828|174919.9|174829.9|174917.3|174827.3|4
1727984560000|2024-10-03 19:42:40|174918.1|174828.1|174919|174829|174919|174829|174918.1|174828.1|3
1727984570000|2024-10-03 19:42:50|174918.9|174828.9|174926.6|174836.6|174926.6|174836.6|174918.9|174828.9|5
1727984580000|2024-10-03 19:43:00|174925.7|174835.7|174926.2|174836.2|174926.2|174836.2|174925.2|174835.2|5
1727984590000|2024-10-03 19:43:10|174927|174837|174947.1|174817.1|174947.1|174837|174927|174816.8|3
1727984600000|2024-10-03 19:43:20|174947.2|174817.2|174948.8|174818.8|174949.4|174819.4|174947.2|174817.2|4
1727984610000|2024-10-03 19:43:30|174948.7|174818.7|174948.7|174818.7|174948.7|174818.7|174948.7|174818.7|1
1727984620000|2024-10-03 19:43:40|174948.4|174818.4|174948.7|174818.7|174949.7|174819.7|174948.1|174818.1|6
1727984630000|2024-10-03 19:43:50|174949.5|174819.5|174947.7|174817.7|174949.5|174819.5|174947.7|174817.7|2
1727984640000|2024-10-03 19:44:00|174947.5|174817.5|174948.3|174818.3|174948.3|174818.3|174947.5|174817.5|4
1727984650000|2024-10-03 19:44:10|174948.5|174818.5|174951.4|174821.4|174951.4|174821.4|174948.5|174818.5|2
1727984660000|2024-10-03 19:44:20|174950.2|174820.2|174952.3|174822.3|174952.9|174822.9|174950.2|174820.2|6
1727984670000|2024-10-03 19:44:30|174952.2|174822.2|174956.8|174826.8|174956.9|174826.9|174952.2|174822.2|4
1727984680000|2024-10-03 19:44:40|174955.5|174825.5|174951.9|174821.9|174955.5|174825.5|174950.1|174820.1|5
1727984690000|2024-10-03 19:44:50|174953.1|174823.1|174969|174839|174969|174839|174953.1|174823.1|4
1727984700000|2024-10-03 19:45:00|174970.4|174840.4|174970.4|174840.4|174970.4|174840.4|174970.4|174840.4|1
1727984710000|2024-10-03 19:45:10|174970.1|174840.1|174970|174840|174970.1|174840.1|174967.4|174837.4|4
1727984720000|2024-10-03 19:45:20|174970.5|174840.5|174970.9|174840.9|174970.9|174840.9|174970.5|174840.5|2
1727984730000|2024-10-03 19:45:30|174973.8|174843.8|174978.4|174848.4|174978.4|174848.4|174973.8|174843.8|2
1727984740000|2024-10-03 19:45:40|174979|174849|174978.7|174848.7|174979|174849|174978.7|174848.7|2
1727984750000|2024-10-03 19:45:50|174978.8|174848.8|174978.6|174848.6|174978.8|174848.8|174978.6|174848.6|2
1727984760000|2024-10-03 19:46:00|174978.3|174848.3|174977.5|174847.5|174978.3|174848.3|174976.5|174846.5|4
1727984770000|2024-10-03 19:46:10|174978.3|174848.3|174975.9|174845.9|174978.3|174848.3|174975.9|174845.9|5
1727984780000|2024-10-03 19:46:20|174976|174846|174976.1|174846.1|174976.1|174846.1|174976|174846|2
1727984790000|2024-10-03 19:46:30|174979.3|174849.3|174979.6|174849.6|174979.6|174849.6|174979.3|174849.3|2
1727984800000|2024-10-03 19:46:40|174976.3|174846.3|174978.3|174848.3|174978.6|174848.6|174976.3|174846.3|3
1727984810000|2024-10-03 19:46:50|174978|174848|174978.4|174848.4|174978.4|174848.4|174978|174848|3
1727984820000|2024-10-03 19:47:00|174976.9|174846.9|174977.2|174847.2|174977.2|174847.2|174976.9|174846.9|2
1727984830000|2024-10-03 19:47:10|174976.9|174846.9|174973.2|174843.2|174977.1|174847.1|174973.2|174843.2|3
1727984840000|2024-10-03 19:47:20|174973.1|174843.1|174966.8|174836.8|174973.1|174843.1|174966.8|174836.8|7
1727984850000|2024-10-03 19:47:30|174966.7|174836.7|174965.8|174835.8|174966.7|174836.7|174965.8|174835.8|4
1727984860000|2024-10-03 19:47:40|174965.9|174835.9|174918.8|174828.8|174965.9|174835.9|174917.8|174827.8|7
1727984870000|2024-10-03 19:47:50|174919.4|174829.4|174912.5|174822.5|174920.8|174830.8|174912.5|174822.5|5
1727984880000|2024-10-03 19:48:00|174912.4|174822.4|174913|174823|174913.7|174823.7|174910.8|174820.8|6
1727984890000|2024-10-03 19:48:10|174912.5|174822.5|174910.6|174820.6|174913.8|174823.8|174910.6|174820.6|8
1727984900000|2024-10-03 19:48:20|174910.2|174820.2|174913.1|174823.1|174913.6|174823.6|174910.2|174820.2|4
1727984910000|2024-10-03 19:48:30|174913.2|174823.2|174913|174823|174913.2|174823.2|174912.7|174822.7|5
1727984920000|2024-10-03 19:48:40|174914.7|174824.7|174913.5|174823.5|174915.1|174825.1|174913.1|174823.1|5
1727984930000|2024-10-03 19:48:50|174912.2|174822.2|174920.5|174830.5|174920.5|174830.5|174912.2|174822.2|3
1727984940000|2024-10-03 19:49:00|174920.7|174830.7|174923.1|174833.1|174923.1|174833.1|174920.7|174830.7|6
1727984950000|2024-10-03 19:49:10|174921.8|174831.8|174923.1|174833.1|174923.1|174833.1|174921.8|174831.8|2
1727984960000|2024-10-03 19:49:20|174922.6|174832.6|174944.6|174814.6|174944.6|174832.9|174922.3|174814.6|4
1727984970000|2024-10-03 19:49:30|174943.3|174813.3|174943.3|174813.3|174943.3|174813.3|174943.3|174813.3|1
1727984980000|2024-10-03 19:49:40|174944|174814|174944.6|174814.6|174944.6|174814.6|174944|174814|3
1727984990000|2024-10-03 19:49:50|174943.8|174813.8|174936.3|174806.3|174948.1|174818.1|174936.3|174806.3|4
1727985000000|2024-10-03 19:50:00|174936.2|174806.2|174936.3|174806.3|174936.3|174806.3|174936.2|174806.2|2
1727985010000|2024-10-03 19:50:10|174935.8|174805.8|174935.5|174805.5|174935.9|174805.9|174935.4|174805.4|6
1727985020000|2024-10-03 19:50:20|174936.7|174806.7|174937.3|174807.3|174937.3|174807.3|174936.7|174806.7|2
1727985030000|2024-10-03 19:50:30|174919.4|174829.4|174918.4|174828.4|174919.4|174829.4|174918.4|174828.4|2
1727985040000|2024-10-03 19:50:40|174918.5|174828.5|174917.7|174827.7|174918.5|174828.5|174917.7|174827.7|2
1727985050000|2024-10-03 19:50:50|174917.2|174827.2|174916.9|174826.9|174917.2|174827.2|174916.9|174826.9|2
1727985060000|2024-10-03 19:51:00|174916.8|174826.8|174916.8|174826.8|174916.8|174826.8|174916.8|174826.8|1
1727985070000|2024-10-03 19:51:10|174915.6|174825.6|174917.1|174827.1|174917.1|174827.1|174915.6|174825.6|2
1727985080000|2024-10-03 19:51:20|174917.2|174827.2|174917.2|174827.2|174917.2|174827.2|174917.2|174827.2|1
1727985090000|2024-10-03 19:51:30|174917.1|174827.1|174916.9|174826.9|174917.1|174827.1|174916.9|174826.9|2
1727985100000|2024-10-03 19:51:40|174915.6|174825.6|174915.7|174825.7|174915.9|174825.9|174915.6|174825.6|5
1727985110000|2024-10-03 19:51:50|174938.6|174808.6|174941.5|174811.5|174941.5|174811.5|174938.6|174808.6|3
1727985120000|2024-10-03 19:52:00|174942.7|174812.7|174944.1|174814.1|174944.1|174814.1|174942.7|174812.7|4
1727985130000|2024-10-03 19:52:10|174943.8|174813.8|174942.5|174812.5|174944.1|174814.1|174941.8|174811.8|6
1727985140000|2024-10-03 19:52:20|174941.1|174811.1|174944.1|174814.1|174944.1|174814.1|174941.1|174811.1|6
1727985150000|2024-10-03 19:52:30|174944|174814|174946.4|174816.4|174946.4|174816.4|174944|174814|5
1727985160000|2024-10-03 19:52:40|174946.5|174816.5|174946.5|174816.5|174946.5|174816.5|174946.5|174816.5|1
1727985170000|2024-10-03 19:52:50|174943.9|174813.9|174943.9|174813.9|174943.9|174813.9|174943.9|174813.9|1
1727985180000|2024-10-03 19:53:00|174945.2|174815.2|174950.1|174820.1|174953.1|174823.1|174945.2|174815.2|7
1727985190000|2024-10-03 19:53:10|174950|174820|174950.1|174820.1|174950.1|174820.1|174950|174820|2
1727985200000|2024-10-03 19:53:20|174949.9|174819.9|174955.1|174825.1|174955.1|174825.1|174949.9|174819.9|3
1727985210000|2024-10-03 19:53:30|174934.3|174844.3|174933.4|174843.4|174935.2|174845.2|174933.4|174843.4|4
1727985230000|2024-10-03 19:53:50|174933.3|174843.3|174933.3|174843.3|174933.3|174843.3|174933.3|174843.3|1
1727985240000|2024-10-03 19:54:00|174933.8|174843.8|174936.5|174846.5|174936.7|174846.7|174933.8|174843.8|5
1727985250000|2024-10-03 19:54:10|174934.8|174844.8|174936.6|174846.6|174936.6|174846.6|174934.8|174844.8|3
1727985260000|2024-10-03 19:54:20|174939.1|174849.1|174939.5|174849.5|174939.8|174849.8|174939.1|174849.1|4
1727985270000|2024-10-03 19:54:30|174941.4|174851.4|174939.5|174849.5|174941.4|174851.4|174939.5|174849.5|2
1727985280000|2024-10-03 19:54:40|174944.3|174854.3|174941.1|174851.1|174945|174855|174941.1|174851.1|5
1727985290000|2024-10-03 19:54:50|174944.4|174854.4|174944.1|174854.1|174944.9|174854.9|174944|174854|4
1727985300000|2024-10-03 19:55:00|174940.3|174850.3|174941.4|174851.4|174941.4|174851.4|174938.5|174848.5|5
1727985310000|2024-10-03 19:55:10|174941.3|174851.3|174941.3|174851.3|174941.3|174851.3|174941.3|174851.3|1
1727985320000|2024-10-03 19:55:20|174941.4|174851.4|174946.7|174856.7|174946.7|174856.7|174941.4|174851.4|3
1727985330000|2024-10-03 19:55:30|174947|174857|174947.3|174857.3|174947.3|174857.3|174947|174857|2
1727985340000|2024-10-03 19:55:40|174947|174857|174947.5|174857.5|174947.5|174857.5|174946.9|174856.9|4
1727985350000|2024-10-03 19:55:50|174948.9|174858.9|174948.9|174858.9|174948.9|174858.9|174948.9|174858.9|1
1727985370000|2024-10-03 19:56:10|174951|174861|174951|174861|174951|174861|174951|174861|1
1727985380000|2024-10-03 19:56:20|174949.7|174859.7|174949.3|174859.3|174949.7|174859.7|174949.1|174859.1|4
1727985390000|2024-10-03 19:56:30|174949.2|174859.2|174949.2|174859.2|174949.2|174859.2|174949.2|174859.2|1
1727985400000|2024-10-03 19:56:40|174948.4|174858.4|174962|174872|174963.4|174873.4|174948.4|174858.4|7
1727985410000|2024-10-03 19:56:50|174964.7|174874.7|174964.4|174874.4|174964.7|174874.7|174964.4|174874.4|2
1727985420000|2024-10-03 19:57:00|174973.8|174843.8|174963.6|174873.6|174983.5|174874.6|174961.1|174843.8|13
1727985430000|2024-10-03 19:57:10|174961.1|174871.1|174963.4|174873.4|174963.6|174873.6|174960.7|174870.7|5
1727985440000|2024-10-03 19:57:20|174963.5|174873.5|174970.5|174880.5|174970.5|174880.5|174963.5|174873.5|3
1727985450000|2024-10-03 19:57:30|174974.8|174884.8|175035.5|174945.5|175044.9|174950.9|174974.8|174884.8|18
1727985460000|2024-10-03 19:57:40|175039.9|174949.9|175034.1|174944.1|175039.9|174949.9|175031|174941|8
1727985470000|2024-10-03 19:57:50|175033.1|174943.1|175025.4|174895.4|175033.1|174943.1|175025.3|174895.3|7
1727985480000|2024-10-03 19:58:00|175022.4|174892.4|175005.7|174875.7|175023.1|174893.1|175005.7|174875.7|9
1727985490000|2024-10-03 19:58:10|175007.8|174877.8|175003.2|174873.2|175008.9|174878.9|175003.2|174873.2|8
1727985500000|2024-10-03 19:58:20|175003.8|174873.8|175004|174874|175004|174874|175003.8|174873.8|3
1727985510000|2024-10-03 19:58:30|175003.9|174873.9|175004.7|174874.7|175008.4|174878.4|175003.9|174873.9|5
1727985520000|2024-10-03 19:58:40|175006.4|174876.4|175012.8|174882.8|175012.8|174882.8|175003.1|174873.1|9
1727985530000|2024-10-03 19:58:50|175013.6|174883.6|175015.9|174885.9|175015.9|174885.9|175013.6|174883.6|3
1727985540000|2024-10-03 19:59:00|175012.9|174882.9|175010.5|174880.5|175012.9|174882.9|175010.5|174880.5|3
1727985550000|2024-10-03 19:59:10|175012.8|174882.8|175013.8|174883.8|175015.3|174885.3|175012.8|174882.8|6
1727985560000|2024-10-03 19:59:20|175013.5|174883.5|174993.7|174903.7|175013.5|174907.2|174993.7|174883.5|3
1727985570000|2024-10-03 19:59:30|174993.6|174903.6|175021.5|174891.5|175021.5|174907.2|174993.6|174886.2|7
1727985580000|2024-10-03 19:59:40|175017.2|174887.2|175020.3|174890.3|175020.3|174890.3|175012.2|174882.2|14
1727985590000|2024-10-03 19:59:50|175016.8|174886.8|175015.2|174885.2|175020.3|174890.3|175015.2|174885.2|3
1727985600000|2024-10-03 20:00:00|175015.1|174885.1|175010.1|174880.1|175020.6|174890.6|175009.7|174879.7|17
1727985610000|2024-10-03 20:00:10|175016.4|174886.4|175011.1|174881.1|175016.4|174886.4|175011.1|174881.1|3
1727985620000|2024-10-03 20:00:20|175014.3|174884.3|175014.9|174884.9|175018|174888|175011.1|174881.1|5
1727985630000|2024-10-03 20:00:30|175017.7|174887.7|175023.6|174893.6|175023.6|174893.6|175014.5|174884.5|5
1727985640000|2024-10-03 20:00:40|175022.2|174892.2|175021.2|174891.2|175024.9|174894.9|175018|174888|11
1727985650000|2024-10-03 20:00:50|175018.2|174888.2|175018.3|174888.3|175019.8|174889.8|175018.2|174888.2|3
1727985660000|2024-10-03 20:01:00|175020.7|174890.7|175020.5|174890.5|175020.7|174890.7|175011.7|174881.7|19
1727985670000|2024-10-03 20:01:10|175026.3|174896.3|175018.1|174888.1|175026.3|174896.3|175018.1|174888.1|9
1727985680000|2024-10-03 20:01:20|175018.8|174888.8|175022.4|174892.4|175023.1|174893.1|175017.6|174887.6|15
1727985690000|2024-10-03 20:01:30|175019.9|174889.9|175018.9|174888.9|175022.5|174892.5|175014.4|174884.4|11
1727985700000|2024-10-03 20:01:40|175021.3|174891.3|175019|174889|175021.5|174891.5|175018.9|174888.9|16
1727985710000|2024-10-03 20:01:50|175018.9|174888.9|175019|174889|175019.3|174889.3|175018.9|174888.9|8
1727985720000|2024-10-03 20:02:00|175021.6|174891.6|175019.3|174889.3|175022|174892|175018.6|174888.6|8
1727985730000|2024-10-03 20:02:10|175018.9|174888.9|175019|174889|175021.4|174891.4|175018.6|174888.6|10
1727985740000|2024-10-03 20:02:20|175018.9|174888.9|175017.9|174887.9|175021.3|174891.3|175017.9|174887.9|4
1727985750000|2024-10-03 20:02:30|175028.7|174898.7|175023.2|174893.2|175034.4|174904.4|175021.8|174891.8|9
1727985760000|2024-10-03 20:02:40|175022.7|174892.7|175021.4|174891.4|175023.4|174893.4|175020.5|174890.5|6
1727985770000|2024-10-03 20:02:50|175020.9|174890.9|175019.2|174889.2|175020.9|174890.9|175018.1|174888.1|4
1727985780000|2024-10-03 20:03:00|175034.5|174904.5|175015.4|174925.4|175034.5|174925.4|175015.4|174904.5|2
1727985790000|2024-10-03 20:03:10|175016.3|174926.3|175015.8|174925.8|175016.3|174926.3|175014.9|174924.9|3
1727985800000|2024-10-03 20:03:20|175010.1|174920.1|175032.7|174902.7|175032.7|174925.8|175010.1|174902.7|5
1727985810000|2024-10-03 20:03:30|175031|174901|175032.8|174902.8|175034.6|174922.9|175004.3|174898.6|13
1727985820000|2024-10-03 20:03:40|175025.5|174895.5|175030.3|174900.3|175039.3|174909.3|175025.5|174895.5|11
1727985830000|2024-10-03 20:03:50|175033.2|174903.2|175013.3|174883.3|175035.5|174905.5|175010.4|174880.4|12
1727985840000|2024-10-03 20:04:00|175012.3|174882.3|175015.1|174885.1|175015.1|174885.1|175010.9|174880.9|6
1727985850000|2024-10-03 20:04:10|175014.2|174884.2|175014.2|174884.2|175014.2|174884.2|175010.8|174880.8|5
1727985860000|2024-10-03 20:04:20|175016.1|174886.1|174986.8|174896.8|175016.1|174896.8|174986.8|174881|6
1727985880000|2024-10-03 20:04:40|174988.8|174898.8|174986.6|174896.6|174988.8|174898.8|174986.5|174896.5|6
1727985890000|2024-10-03 20:04:50|174988.6|174898.6|174992.2|174902.2|174994.3|174904.3|174988.6|174898.6|6
1727985900000|2024-10-03 20:05:00|174994.4|174904.4|175012.2|174882.2|175012.7|174904.4|174993|174881.5|9
1727985910000|2024-10-03 20:05:10|175014.6|174884.6|175014.4|174884.4|175014.7|174884.7|175012.1|174882.1|4
1727985920000|2024-10-03 20:05:20|175013.1|174883.1|174992.6|174902.6|175014.4|174902.6|174990.6|174883.1|5
1727985930000|2024-10-03 20:05:30|174991|174901|174992.6|174902.6|174992.6|174902.6|174988.8|174898.8|8
1727985940000|2024-10-03 20:05:40|174994.4|174904.4|174994.4|174904.4|174994.4|174904.4|174994.4|174904.4|1
1727985950000|2024-10-03 20:05:50|174996.6|174906.6|175012.4|174922.4|175012.4|174922.4|174994.6|174904.6|6
1727985960000|2024-10-03 20:06:00|175010.2|174920.2|175007.4|174917.4|175010.2|174920.2|175007.4|174917.4|3
1727985970000|2024-10-03 20:06:10|175006.6|174916.6|175004.4|174914.4|175006.6|174916.6|175004.3|174914.3|3
1727985980000|2024-10-03 20:06:20|175003.8|174913.8|175000.3|174910.3|175003.9|174913.9|175000.3|174910.3|6
1727985990000|2024-10-03 20:06:30|175003.9|174913.9|175003.8|174913.8|175003.9|174913.9|175003.8|174913.8|2
1727986000000|2024-10-03 20:06:40|175003.5|174913.5|175003.5|174913.5|175003.5|174913.5|175003.5|174913.5|1
1727986010000|2024-10-03 20:06:50|175003.6|174913.6|175003.8|174913.8|175003.8|174913.8|175003.6|174913.6|2
1727986020000|2024-10-03 20:07:00|175003.9|174913.9|175000.3|174910.3|175003.9|174913.9|175000.3|174910.3|2
1727986040000|2024-10-03 20:07:20|175003.5|174913.5|175003.5|174913.5|175003.5|174913.5|175003.5|174913.5|1
1727986050000|2024-10-03 20:07:30|175003.9|174913.9|175004|174914|175004|174914|175003.9|174913.9|2
1727986060000|2024-10-03 20:07:40|175003.8|174913.8|175003.8|174913.8|175003.8|174913.8|175003.8|174913.8|1
1727986070000|2024-10-03 20:07:50|175003.9|174913.9|175000.3|174910.3|175003.9|174913.9|175000.3|174910.3|2
1727986100000|2024-10-03 20:08:20|175004|174914|175004.2|174914.2|175004.3|174914.3|175004|174914|3
1727986110000|2024-10-03 20:08:30|175004|174914|175004|174914|175004|174914|175004|174914|1
1727986120000|2024-10-03 20:08:40|175004.3|174914.3|175004.4|174914.4|175004.4|174914.4|175004.3|174914.3|2
1727986130000|2024-10-03 20:08:50|175000.3|174910.3|175000.3|174910.3|175000.3|174910.3|175000.3|174910.3|1
1727986140000|2024-10-03 20:09:00|174996.1|174906.1|174996.1|174906.1|174996.1|174906.1|174996.1|174906.1|1
1727986150000|2024-10-03 20:09:10|175001.9|174911.9|175001.5|174911.5|175001.9|174911.9|175001.5|174911.5|2
1727986170000|2024-10-03 20:09:30|174998.7|174908.7|175003.9|174913.9|175004|174914|174998.7|174908.7|4
1727986180000|2024-10-03 20:09:40|175004.1|174914.1|175000.3|174910.3|175004.1|174914.1|175000.3|174910.3|2
1727986200000|2024-10-03 20:10:00|175003.4|174913.4|175018.8|174928.8|175018.8|174928.8|175003.4|174913.4|2
1727986210000|2024-10-03 20:10:10|175019|174929|175018.8|174928.8|175019|174929|175018.8|174928.8|6
1727986240000|2024-10-03 20:10:40|175018.9|174928.9|175018.8|174928.8|175018.9|174928.9|175018.8|174928.8|2
1727986250000|2024-10-03 20:10:50|175020.6|174930.6|175022.7|174932.7|175022.7|174932.7|175020.6|174930.6|4
1727986260000|2024-10-03 20:11:00|175021|174931|175021.2|174931.2|175021.2|174931.2|175021|174931|2
1727986270000|2024-10-03 20:11:10|175019.1|174929.1|175019.1|174929.1|175019.2|174929.2|175019.1|174929.1|3
1727986290000|2024-10-03 20:11:30|175019.2|174929.2|175019.1|174929.1|175019.2|174929.2|175019.1|174929.1|2
1727986300000|2024-10-03 20:11:40|175021.2|174931.2|175021.2|174931.2|175021.2|174931.2|175021.2|174931.2|1
1727986320000|2024-10-03 20:12:00|175019.1|174929.1|175019|174929|175019.1|174929.1|175019|174929|2
1727986330000|2024-10-03 20:12:10|175080.2|174950.2|175099.5|174969.5|175099.5|174969.5|175080.2|174950.2|8
1727986350000|2024-10-03 20:12:30|175093.1|174963.1|175104.2|174974.2|175105.7|174975.7|175093|174963|6
1727986360000|2024-10-03 20:12:40|175104.3|174974.3|175093.8|174963.8|175104.3|174974.3|175093.8|174963.8|6
1727986370000|2024-10-03 20:12:50|175097.2|174967.2|175096.2|174966.2|175097.2|174967.2|175095.8|174965.8|3
1727986380000|2024-10-03 20:13:00|175094.8|174964.8|175093.2|174963.2|175094.8|174964.8|175093.2|174963.2|2
1727986390000|2024-10-03 20:13:10|175091.6|174961.6|175090.5|174960.5|175091.6|174961.6|175090.5|174960.5|3
1727986410000|2024-10-03 20:13:30|175084.4|174954.4|175084.4|174954.4|175084.4|174954.4|175084.4|174954.4|1
1727986420000|2024-10-03 20:13:40|175090.5|174960.5|175091.6|174961.6|175091.6|174961.6|175090.5|174960.5|2
1727986430000|2024-10-03 20:13:50|175091.5|174961.5|175091.5|174961.5|175091.5|174961.5|175091.5|174961.5|1
1727986450000|2024-10-03 20:14:10|175066.9|174976.9|175066.9|174976.9|175066.9|174976.9|175066.9|174976.9|1
1727986460000|2024-10-03 20:14:20|175071.8|174981.8|175071.8|174981.8|175071.8|174981.8|175071.8|174981.8|1
1727986470000|2024-10-03 20:14:30|175091.5|174961.5|175091.5|174961.5|175091.5|174961.5|175091.5|174961.5|1
1727986480000|2024-10-03 20:14:40|175091.6|174961.6|175091.6|174961.6|175091.6|174961.6|175091.6|174961.6|1
1727986490000|2024-10-03 20:14:50|175091.7|174961.7|175080.8|174950.8|175091.7|174961.7|175078.2|174948.2|8
1727986500000|2024-10-03 20:15:00|175081|174951|175076.4|174946.4|175081.3|174951.3|175076.4|174946.4|3
1727986550000|2024-10-03 20:15:50|175078.2|174948.2|175078.2|174948.2|175078.2|174948.2|175078.2|174948.2|1
1727986560000|2024-10-03 20:16:00|175073.1|174943.1|175078.2|174948.2|175078.2|174948.2|175073.1|174943.1|2
1727986570000|2024-10-03 20:16:10|175075.8|174945.8|175075.8|174945.8|175075.8|174945.8|175075.8|174945.8|1
1727986580000|2024-10-03 20:16:20|175075.9|174945.9|175080.4|174950.4|175080.4|174950.4|175075.9|174945.9|2
1727986590000|2024-10-03 20:16:30|175076|174946|175076|174946|175076|174946|175076|174946|1
1727986610000|2024-10-03 20:16:50|175078.2|174948.2|175078.2|174948.2|175078.2|174948.2|175078.2|174948.2|1
1727986630000|2024-10-03 20:17:10|175074|174944|175076.6|174946.6|175076.6|174946.6|175074|174944|2
1727986650000|2024-10-03 20:17:30|175076.1|174946.1|175075.6|174945.6|175076.1|174946.1|175075.6|174945.6|2
1727986660000|2024-10-03 20:17:40|175073.5|174943.5|175073.5|174943.5|175073.5|174943.5|175073.5|174943.5|1
1727986670000|2024-10-03 20:17:50|175066.3|174936.3|175066.3|174936.3|175066.3|174936.3|175066.3|174936.3|1
1727986680000|2024-10-03 20:18:00|175071|174941|175071.6|174941.6|175071.6|174941.6|175065.1|174935.1|4
1727986690000|2024-10-03 20:18:10|175071.7|174941.7|175071.7|174941.7|175071.7|174941.7|175071.7|174941.7|1
1727986710000|2024-10-03 20:18:30|175065.2|174935.2|175065.2|174935.2|175065.2|174935.2|175065.2|174935.2|1
1727986740000|2024-10-03 20:19:00|175066.4|174936.4|175068.8|174938.8|175068.8|174938.8|175066.4|174936.4|3
1727986760000|2024-10-03 20:19:20|175071.7|174941.7|175071.7|174941.7|175071.7|174941.7|175071.7|174941.7|1
1727986770000|2024-10-03 20:19:30|175065.3|174935.3|175065.3|174935.3|175065.3|174935.3|175065.3|174935.3|1
1727986790000|2024-10-03 20:19:50|175066.5|174936.5|175071.8|174941.8|175071.8|174941.8|175066.5|174936.5|2
1727986800000|2024-10-03 20:20:00|175071.7|174941.7|175071.7|174941.7|175071.7|174941.7|175071.7|174941.7|1
1727986820000|2024-10-03 20:20:20|175071.8|174941.8|175071.8|174941.8|175071.8|174941.8|175071.8|174941.8|1
1727986830000|2024-10-03 20:20:30|175066.6|174936.6|175066.6|174936.6|175066.6|174936.6|175066.6|174936.6|1
1727986850000|2024-10-03 20:20:50|175068.8|174938.8|175068.8|174938.8|175068.8|174938.8|175068.8|174938.8|1
1727986870000|2024-10-03 20:21:10|175068.9|174938.9|175068.9|174938.9|175068.9|174938.9|175068.9|174938.9|1
1727986880000|2024-10-03 20:21:20|175066.6|174936.6|175066.6|174936.6|175066.6|174936.6|175066.6|174936.6|1
1727986900000|2024-10-03 20:21:40|175068.9|174938.9|175068.9|174938.9|175068.9|174938.9|175068.9|174938.9|1
1727986920000|2024-10-03 20:22:00|175071.8|174941.8|175071.8|174941.8|175071.8|174941.8|175071.8|174941.8|1
1727986930000|2024-10-03 20:22:10|175069.7|174939.7|175069.7|174939.7|175069.7|174939.7|175069.7|174939.7|1
1727986940000|2024-10-03 20:22:20|175062.4|174932.4|175062.5|174932.5|175062.5|174932.5|175062.4|174932.4|2
1727986960000|2024-10-03 20:22:40|175070.9|174940.9|175070.8|174940.8|175070.9|174940.9|175070.3|174940.3|3
1727986980000|2024-10-03 20:23:00|175070.7|174940.7|175070.8|174940.8|175070.8|174940.8|175070.7|174940.7|2
1727986990000|2024-10-03 20:23:10|175062.5|174932.5|175062.5|174932.5|175062.5|174932.5|175062.5|174932.5|1
1727987010000|2024-10-03 20:23:30|175068.8|174938.8|175068.8|174938.8|175068.8|174938.8|175068.8|174938.8|1
1727987020000|2024-10-03 20:23:40|175067.5|174937.5|175068.6|174938.6|175068.6|174938.6|175067.5|174937.5|2
1727987030000|2024-10-03 20:23:50|175069.2|174939.2|175067.6|174937.6|175069.2|174939.2|175067.6|174937.6|2
1727987040000|2024-10-03 20:24:00|175070.8|174940.8|175070.8|174940.8|175070.8|174940.8|175070.7|174940.7|3
1727987050000|2024-10-03 20:24:10|175070.9|174940.9|175070.8|174940.8|175070.9|174940.9|175070.8|174940.8|2
1727987060000|2024-10-03 20:24:20|175062.5|174932.5|175062.5|174932.5|175062.5|174932.5|175062.5|174932.5|1
1727987070000|2024-10-03 20:24:30|175068.6|174938.6|175062.6|174932.6|175068.6|174938.6|175062.6|174932.6|2
1727987080000|2024-10-03 20:24:40|175067.6|174937.6|175067.6|174937.6|175067.6|174937.6|175067.6|174937.6|1
1727987090000|2024-10-03 20:24:50|175070.8|174940.8|175070.8|174940.8|175070.9|174940.9|175070.8|174940.8|3
1727987120000|2024-10-03 20:25:20|175068.6|174938.6|175068.6|174938.6|175068.6|174938.6|175068.6|174938.6|1
1727987130000|2024-10-03 20:25:30|175062.6|174932.6|175062.6|174932.6|175062.6|174932.6|175062.6|174932.6|1
1727987140000|2024-10-03 20:25:40|175067.6|174937.6|175067.6|174937.6|175067.6|174937.6|175067.6|174937.6|1
1727987160000|2024-10-03 20:26:00|175070.8|174940.8|175070.8|174940.8|175070.8|174940.8|175070.8|174940.8|1
1727987170000|2024-10-03 20:26:10|175068.6|174938.6|175068.6|174938.6|175068.6|174938.6|175068.6|174938.6|1
1727987190000|2024-10-03 20:26:30|175067.6|174937.6|175067.6|174937.6|175067.6|174937.6|175067.6|174937.6|1
1727987200000|2024-10-03 20:26:40|175063.6|174933.6|175067.1|174937.1|175067.5|174937.5|175063.6|174933.6|4
1727987210000|2024-10-03 20:26:50|175067.9|174937.9|175070.8|174940.8|175070.8|174940.8|175067.9|174937.9|3
1727987220000|2024-10-03 20:27:00|175067.4|174937.4|175067.4|174937.4|175067.4|174937.4|175067.4|174937.4|1
1727987250000|2024-10-03 20:27:30|175071.5|174941.5|175071.5|174941.5|175071.5|174941.5|175071.5|174941.5|1
1727987260000|2024-10-03 20:27:40|175068.4|174938.4|175068.4|174938.4|175068.4|174938.4|175068.4|174938.4|1
1727987280000|2024-10-03 20:28:00|175060.6|174930.6|175067.4|174937.4|175067.4|174937.4|175060.6|174930.6|2
1727987300000|2024-10-03 20:28:20|175071.6|174941.6|175071.6|174941.6|175071.6|174941.6|175071.6|174941.6|1
1727987310000|2024-10-03 20:28:30|175080.1|174950.1|175082.3|174952.3|175082.3|174952.3|175080.1|174950.1|2
1727987330000|2024-10-03 20:28:50|175102.6|174972.6|175103.5|174973.5|175104.7|174974.7|175102.6|174972.6|4
1727987350000|2024-10-03 20:29:10|175105.7|174975.7|175103.5|174973.5|175105.7|174975.7|175103.5|174973.5|4
1727987370000|2024-10-03 20:29:30|175083.3|174993.3|175094.2|174964.2|175102.8|174993.3|175083.3|174962.1|9
1727987380000|2024-10-03 20:29:40|175094.7|174964.7|175096.9|174966.9|175096.9|174966.9|175094.7|174964.7|2
1727987390000|2024-10-03 20:29:50|175099|174969|175099|174969|175099|174969|175099|174969|1
1727987400000|2024-10-03 20:30:00|175101|174971|175104.3|174974.3|175104.3|174974.3|175101|174971|2
1727987410000|2024-10-03 20:30:10|175107.1|174977.1|175107.1|174977.1|175107.1|174977.1|175107.1|174977.1|1
1727987430000|2024-10-03 20:30:30|175108.2|174978.2|175108.2|174978.2|175108.2|174978.2|175108.2|174978.2|1
1727987440000|2024-10-03 20:30:40|175104.8|174974.8|175104.8|174974.8|175104.8|174974.8|175104.8|174974.8|1
1727987450000|2024-10-03 20:30:50|175103.8|174973.8|175103.8|174973.8|175103.8|174973.8|175103.8|174973.8|1
1727987460000|2024-10-03 20:31:00|175104.7|174974.7|175103.3|174973.3|175104.7|174974.7|175103.3|174973.3|2
1727987470000|2024-10-03 20:31:10|175101.8|174971.8|175095.5|174965.5|175101.8|174971.8|175095.5|174965.5|3
1727987480000|2024-10-03 20:31:20|175093.7|174963.7|175092.2|174962.2|175093.7|174963.7|175092.2|174962.2|2
1727987520000|2024-10-03 20:32:00|175093.7|174963.7|175093.7|174963.7|175093.7|174963.7|175093.7|174963.7|1
1727987530000|2024-10-03 20:32:10|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|1
1727987540000|2024-10-03 20:32:20|175092.5|174962.5|175092.5|174962.5|175092.5|174962.5|175092.5|174962.5|1
1727987570000|2024-10-03 20:32:50|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|1
1727987590000|2024-10-03 20:33:10|175092.8|174962.8|175092.8|174962.8|175092.8|174962.8|175092.8|174962.8|1
1727987630000|2024-10-03 20:33:50|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|1
1727987650000|2024-10-03 20:34:10|175092.9|174962.9|175092.9|174962.9|175092.9|174962.9|175092.9|174962.9|1
1727987680000|2024-10-03 20:34:40|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|175092.7|174962.7|1
1727987700000|2024-10-03 20:35:00|175097.3|174967.3|175093.3|174963.3|175097.3|174967.3|175093|174963|3
1727987710000|2024-10-03 20:35:10|175096.5|174966.5|175092.8|174962.8|175096.5|174966.5|175092.8|174962.8|2
1727987720000|2024-10-03 20:35:20|175096.6|174966.6|175092.8|174962.8|175096.6|174966.6|175092.8|174962.8|2
1727987730000|2024-10-03 20:35:30|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|1
1727987760000|2024-10-03 20:36:00|175092.5|174962.5|175092.5|174962.5|175092.5|174962.5|175092.5|174962.5|1
1727987790000|2024-10-03 20:36:30|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|1
1727987810000|2024-10-03 20:36:50|175092.6|174962.6|175092.6|174962.6|175092.6|174962.6|175092.6|174962.6|1
1727987830000|2024-10-03 20:37:10|175091.8|174961.8|175091.8|174961.8|175091.8|174961.8|175091.8|174961.8|1
1727987840000|2024-10-03 20:37:20|175091.4|174961.4|175091.4|174961.4|175091.4|174961.4|175091.4|174961.4|1
1727987860000|2024-10-03 20:37:40|175089.2|174959.2|175089.2|174959.2|175089.2|174959.2|175089.2|174959.2|1
1727987880000|2024-10-03 20:38:00|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|175092.4|174962.4|1
1727987900000|2024-10-03 20:38:20|175089.8|174959.8|175089.8|174959.8|175089.8|174959.8|175089.8|174959.8|1
1727987930000|2024-10-03 20:38:50|175091.4|174961.4|175091.4|174961.4|175091.4|174961.4|175091.4|174961.4|1
1727987950000|2024-10-03 20:39:10|175091.7|174961.7|175091.7|174961.7|175091.7|174961.7|175091.7|174961.7|1
1727987970000|2024-10-03 20:39:30|175095.6|174965.6|175095.6|174965.6|175095.6|174965.6|175095.6|174965.6|1
1727987990000|2024-10-03 20:39:50|175091.4|174961.4|175091.4|174961.4|175091.4|174961.4|175091.4|174961.4|1
1727988000000|2024-10-03 20:40:00|175093.6|174963.6|175085.5|174955.5|175094.6|174964.6|175082.3|174952.3|14
1727988010000|2024-10-03 20:40:10|175084.7|174954.7|175083.4|174953.4|175085.5|174955.5|175083|174953|6
1727988020000|2024-10-03 20:40:20|175083.9|174953.9|175083.3|174953.3|175083.9|174953.9|175083.3|174953.3|2
1727988030000|2024-10-03 20:40:30|175084|174954|175083.9|174953.9|175085|174955|175083.9|174953.9|7
1727988040000|2024-10-03 20:40:40|175084.8|174954.8|175084.9|174954.9|175084.9|174954.9|175084.1|174954.1|5
1727988050000|2024-10-03 20:40:50|175084.1|174954.1|175081.3|174951.3|175084.8|174954.8|175081.3|174951.3|4
1727988060000|2024-10-03 20:41:00|175082|174952|175081.3|174951.3|175082|174952|175081.3|174951.3|2
1727988080000|2024-10-03 20:41:20|175084.8|174954.8|175084.8|174954.8|175084.8|174954.8|175084.8|174954.8|1
1727988110000|2024-10-03 20:41:50|175082.7|174952.7|175082.7|174952.7|175082.7|174952.7|175082.7|174952.7|1
1727988140000|2024-10-03 20:42:20|175084.8|174954.8|175084.8|174954.8|175084.8|174954.8|175084.8|174954.8|1
1727988150000|2024-10-03 20:42:30|175092.5|174962.5|175085|174955|175092.5|174962.5|175085|174955|2
1727988160000|2024-10-03 20:42:40|175082.9|174952.9|175082.9|174952.9|175082.9|174952.9|175082.9|174952.9|1
1727988190000|2024-10-03 20:43:10|175085|174955|175085|174955|175085|174955|175085|174955|1
1727988210000|2024-10-03 20:43:30|175087.4|174957.4|175086.1|174956.1|175088.8|174958.8|175086.1|174956.1|3
1727988220000|2024-10-03 20:43:40|175083.2|174953.2|175083.2|174953.2|175083.2|174953.2|175083.2|174953.2|1
1727988250000|2024-10-03 20:44:10|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|1
1727988260000|2024-10-03 20:44:20|175094.8|174964.8|175094.8|174964.8|175094.8|174964.8|175094.8|174964.8|1
1727988270000|2024-10-03 20:44:30|175086.1|174956.1|175082.9|174952.9|175086.1|174956.1|175082.9|174952.9|2
1727988300000|2024-10-03 20:45:00|175084.5|174954.5|175084.5|174954.5|175084.5|174954.5|175084.5|174954.5|1
1727988340000|2024-10-03 20:45:40|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|1
1727988360000|2024-10-03 20:46:00|175084.4|174954.4|175084.4|174954.4|175084.4|174954.4|175084.4|174954.4|1
1727988390000|2024-10-03 20:46:30|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|1
1727988410000|2024-10-03 20:46:50|175084.6|174954.6|175084.6|174954.6|175084.6|174954.6|175084.6|174954.6|1
1727988420000|2024-10-03 20:47:00|175084.5|174954.5|175084.5|174954.5|175084.5|174954.5|175084.5|174954.5|1
1727988450000|2024-10-03 20:47:30|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|175086.1|174956.1|1
1727988470000|2024-10-03 20:47:50|175084.3|174954.3|175116.4|174986.4|175116.4|174986.4|175084.3|174954.3|9
1727988480000|2024-10-03 20:48:00|175121|174991|175111.1|174981.1|175121|174991|175111.1|174981.1|10
1727988490000|2024-10-03 20:48:10|175123.9|174993.9|175130.2|175000.2|175130.2|175000.2|175111.5|174981.5|16
1727988500000|2024-10-03 20:48:20|175133|175003|175148.7|175018.7|175150.1|175020.1|175133|175003|13
1727988510000|2024-10-03 20:48:30|175139.9|175009.9|175139.9|175009.9|175139.9|175009.9|175139.9|175009.9|1
1727988520000|2024-10-03 20:48:40|175148.8|175018.8|175138.5|175008.5|175148.8|175018.8|175138.5|175008.5|5
1727988530000|2024-10-03 20:48:50|175142.5|175012.5|175141.4|175011.4|175146.2|175016.2|175141.4|175011.4|4
1727988540000|2024-10-03 20:49:00|175138.1|175008.1|175137.5|175007.5|175181.7|175019.5|175133.9|174969.7|40
1727988550000|2024-10-03 20:49:10|175143.5|175013.5|175137.6|175007.6|175150.3|175020.3|175137.6|175007.6|8
1727988560000|2024-10-03 20:49:20|175137.5|175007.5|175137.5|175007.5|175137.5|175007.5|175137.5|175007.5|1
1727988570000|2024-10-03 20:49:30|175143.8|175013.8|175143.8|175013.8|175143.8|175013.8|175143.8|175013.8|1
1727988580000|2024-10-03 20:49:40|175143.7|175013.7|175143.7|175013.7|175143.7|175013.7|175143.7|175013.7|1
1727988590000|2024-10-03 20:49:50|175143.6|175013.6|175140.3|175010.3|175143.6|175013.6|175140.3|175010.3|2
1727988600000|2024-10-03 20:50:00|175179.4|174974.7|175139.2|175009.2|175179.4|175013.1|175135.1|174974.7|4
1727988610000|2024-10-03 20:50:10|175134.5|175004.5|175134.5|175004.5|175134.5|175004.5|175134.5|175004.5|1
1727988620000|2024-10-03 20:50:20|175140|175010|175140|175010|175143.1|175013.1|175140|175010|3
1727988630000|2024-10-03 20:50:30|175143.3|175013.3|175143.3|175013.3|175143.3|175013.3|175143.3|175013.3|1
1727988640000|2024-10-03 20:50:40|175143.2|175013.2|175159.8|175029.8|175159.8|175029.8|175143.2|175013.2|2
1727988650000|2024-10-03 20:50:50|175192.5|174976.3|175140.3|175010.3|175192.5|175031.6|175140.3|174976.3|4
1727988660000|2024-10-03 20:51:00|175140.5|175010.5|175140.5|175010.5|175140.5|175010.5|175140.5|175010.5|1
1727988670000|2024-10-03 20:51:10|175136.5|175006.5|175136.5|175006.5|175136.5|175006.5|175136.5|175006.5|1
1727988680000|2024-10-03 20:51:20|175138.4|175008.4|175138.4|175008.4|175138.4|175008.4|175138.4|175008.4|1
1727988700000|2024-10-03 20:51:40|175136.3|175006.3|175136.3|175006.3|175136.3|175006.3|175136.3|175006.3|1
1727988710000|2024-10-03 20:51:50|175142.8|175012.8|175142.8|175012.8|175142.8|175012.8|175142.8|175012.8|1
1727988730000|2024-10-03 20:52:10|175136.3|175006.3|175136.3|175006.3|175136.3|175006.3|175136.3|175006.3|1
1727988740000|2024-10-03 20:52:20|175138.3|175008.3|175138.3|175008.3|175138.3|175008.3|175138.3|175008.3|1
1727988760000|2024-10-03 20:52:40|175136.7|175006.7|175136.7|175006.7|175136.7|175006.7|175136.7|175006.7|1
1727988780000|2024-10-03 20:53:00|175155.7|175025.7|175143.4|175013.4|175155.7|175025.7|175143.4|175013.4|2
1727988790000|2024-10-03 20:53:10|175155.7|175025.7|175150.4|175020.4|175162.6|175032.6|175111.7|174981.7|8
1727988800000|2024-10-03 20:53:20|175150.5|175020.5|175150.5|175020.5|175150.5|175020.5|175150.5|175020.5|1
1727988820000|2024-10-03 20:53:40|175147|175017|175147|175017|175147|175017|175147|175017|1
1727988830000|2024-10-03 20:53:50|175146.9|175016.9|175146.9|175016.9|175146.9|175016.9|175145.1|175015.1|3
1727988840000|2024-10-03 20:54:00|175146.8|175016.8|175150.5|175020.5|175150.5|175020.5|175146.8|175016.8|2
1727988850000|2024-10-03 20:54:10|175150.4|175020.4|175148.6|175018.6|175150.4|175020.4|175148.6|175018.6|2
1727988860000|2024-10-03 20:54:20|175147.8|175017.8|175147.8|175017.8|175147.8|175017.8|175147.8|175017.8|1
1727988880000|2024-10-03 20:54:40|175143.8|175013.8|175143.8|175013.8|175143.8|175013.8|175143.8|175013.8|1
1727988890000|2024-10-03 20:54:50|175143.7|175013.7|175143.7|175013.7|175143.7|175013.7|175143.7|175013.7|1
1727988900000|2024-10-03 20:55:00|175143.3|175013.3|175140.7|175010.7|175147.4|175017.4|175140.7|175010.7|5
1727988910000|2024-10-03 20:55:10|175147.4|175017.4|175147.4|175017.4|175147.4|175017.4|175147.4|175017.4|1
1727988920000|2024-10-03 20:55:20|175140.7|175010.7|175147.4|175017.4|175147.4|175017.4|175140.7|175010.7|6
1727988930000|2024-10-03 20:55:30|175140.6|175010.6|175143|175013|175147.3|175017.3|175140.6|175010.6|4
1727988940000|2024-10-03 20:55:40|175141.5|175011.5|175141.5|175011.5|175141.5|175011.5|175141.5|175011.5|1
1727988950000|2024-10-03 20:55:50|175141.4|175011.4|175139.9|175009.9|175141.4|175011.4|175139.9|175009.9|2
1727988960000|2024-10-03 20:56:00|175139.8|175009.8|175139.8|175009.8|175146.3|175016.3|175139.8|175009.8|3
1727988970000|2024-10-03 20:56:10|175146.3|175016.3|175139.8|175009.8|175154.7|175024.7|175139.8|175009.8|6
1727988980000|2024-10-03 20:56:20|175146.2|175016.2|175141.3|175011.3|175146.2|175016.2|175139.8|175009.8|5
1727988990000|2024-10-03 20:56:30|175141.2|175011.2|175141.2|175011.2|175141.2|175011.2|175141.2|175011.2|1
1727989010000|2024-10-03 20:56:50|175147.4|175017.4|175141.7|175011.7|175147.4|175017.4|175141.7|175011.7|2
1727989020000|2024-10-03 20:57:00|175141.6|175011.6|175271.7|175035.2|175297.4|175065.5|175141.6|174975.5|20
1727989030000|2024-10-03 20:57:10|175299|175003.3|175402.2|175060.2|175406.8|175064.8|175274.4|175003.3|40
1727989040000|2024-10-03 20:57:20|175333.4|175031.3|175405.8|175063.8|175407|175065|175284|175011.7|40
1727989050000|2024-10-03 20:57:30|175327.1|175026.4|175406|175064|175406|175080.5|175210.5|175013.7|39
1727989060000|2024-10-03 20:57:40|175337.9|175032.7|175405.7|175063.7|175405.7|175063.7|175274.4|175013.4|40
1727989070000|2024-10-03 20:57:50|175348.8|175039.3|175349.4|175039.1|175412.3|175081.1|175211.1|175018.5|40
1727989080000|2024-10-03 20:58:00|175277.9|175016.5|175408.7|175066.7|175408.7|175066.7|175277.9|175016.5|40
1727989090000|2024-10-03 20:58:10|175344.2|175039.9|175227|174885|175410.9|175089.5|175213|174885|40
1727989100000|2024-10-03 20:58:20|175360.9|175018.9|175247.4|175012.2|175374.1|175068.6|175220.8|174897|40
1727989110000|2024-10-03 20:58:30|175306|174973.3|175284.8|174942.8|175371.9|175065.9|175158|174816|40
1727989120000|2024-10-03 20:58:40|175349.4|175007.4|175354.8|175012.8|175354.8|175049.1|175196.6|174854.6|40
1727989130000|2024-10-03 20:58:50|175289.6|174947.6|175327.7|175013.4|175370.4|175042.7|175158.7|174816.7|40
1727989140000|2024-10-03 20:59:00|175265.3|174959|175339.8|174997.8|175354.2|175066.5|175196|174890.7|40
1727989150000|2024-10-03 20:59:10|175297.5|174993|175153.9|174811.9|175370|175043.7|175153.9|174811.9|40
1727989160000|2024-10-03 20:59:20|175273.3|174931.3|175301.4|174959.4|175379.2|175062.8|175192.8|174891.5|40
1727989170000|2024-10-03 20:59:30|175330.7|174988.7|175293.7|174951.7|175386.8|175044.8|175151|174809|40
1727989180000|2024-10-03 20:59:40|175363.5|175021.5|175351.9|175009.9|175366.7|175033.7|175185.8|174843.8|40
1727989190000|2024-10-03 20:59:50|175257|174915|175294.3|174952.3|175387.9|175045.9|175207|174876.5|35
1727989200000|2024-10-03 21:00:00|175357.7|175015.7|175294.3|174952.3|175357.7|175015.7|175233.6|174891.6|3
1727989220000|2024-10-03 21:00:20|175357.7|175015.7|175357.7|175015.7|175357.7|175015.7|175357.7|175015.7|1
1727989260000|2024-10-03 21:01:00|175306|174964|175306|174964|175306|174964|175306|174964|1
1727989320000|2024-10-03 21:02:00|175315.8|174973.8|175315.8|174973.8|175315.8|174973.8|175315.8|174973.8|1
1727993440000|2024-10-03 22:10:40|175340.7|174998.7|175340.7|174998.7|175340.7|174998.7|175340.7|174998.7|1
1727993490000|2024-10-03 22:11:30|175368.9|175026.9|175253.5|174911.5|175368.9|175026.9|175253.5|174911.5|2
1727993500000|2024-10-03 22:11:40|175222.1|174880.1|175217.7|174875.7|175222.1|174880.1|175217.7|174875.7|2
1727993510000|2024-10-03 22:11:50|175201.6|174859.6|175201.6|174859.6|175201.6|174859.6|175201.6|174859.6|1
1727993520000|2024-10-03 22:12:00|175199.8|174857.8|175260.3|174918.3|175260.3|174918.3|175199.8|174857.8|2
1727993530000|2024-10-03 22:12:10|175354.5|175012.5|175377.8|175035.8|175382.1|175040.1|175354.5|175012.5|5
1727993540000|2024-10-03 22:12:20|175382.7|175040.7|175382.7|175040.7|175382.7|175040.7|175382.7|175040.7|1
1727993550000|2024-10-03 22:12:30|175377.7|175035.7|175375.4|175033.4|175377.7|175035.7|175375.4|175033.4|2
1727993570000|2024-10-03 22:12:50|175372.6|175030.6|175380.1|175038.1|175380.1|175038.1|175370.5|175028.5|4
1727993580000|2024-10-03 22:13:00|175374.3|175032.3|175302.2|174960.2|175380.4|175038.4|175302.2|174960.2|3
1727993590000|2024-10-03 22:13:10|175301.2|174959.2|175304.1|174962.1|175304.1|174962.1|175301.2|174959.2|2
1727993600000|2024-10-03 22:13:20|175372.7|175030.7|175372.7|175030.7|175372.7|175030.7|175372.7|175030.7|1
1727993650000|2024-10-03 22:14:10|175310|174968|175303.6|174961.6|175310.3|174968.3|175303.6|174961.6|7
1727993660000|2024-10-03 22:14:20|175369.9|175027.9|175369.9|175027.9|175369.9|175027.9|175369.9|175027.9|1
1727993670000|2024-10-03 22:14:30|175365|175023|175302.2|174960.2|175365|175023|175294.1|174952.1|3
1727993720000|2024-10-03 22:15:20|175269|174927|175273.3|174931.3|175273.3|174931.3|175269|174927|2
1727993740000|2024-10-03 22:15:40|175169.9|174827.9|175181|174839|175181.9|174839.9|175169.7|174827.7|7
1727993750000|2024-10-03 22:15:50|175181.5|174839.5|175196.6|174854.6|175202.7|174860.7|175176|174834|7
1727993760000|2024-10-03 22:16:00|175185.7|174843.7|175185.4|174843.4|175185.8|174843.8|175185.2|174843.2|4
1727993770000|2024-10-03 22:16:10|175186|174844|175180.7|174838.7|175186.2|174844.2|175180.7|174838.7|5
1727993790000|2024-10-03 22:16:30|175203|174861|175180.7|174838.7|175203|174861|175180.7|174838.7|2
1727993810000|2024-10-03 22:16:50|175180.3|174838.3|175195.1|174853.1|175195.1|174853.1|175180.3|174838.3|3
1727993820000|2024-10-03 22:17:00|175193.1|174851.1|175262.4|174920.4|175262.4|174920.4|175192.9|174850.9|4
1727993930000|2024-10-03 22:18:50|175177.3|174835.3|175194.4|174852.4|175194.8|174852.8|175143.9|174801.9|9
1727993940000|2024-10-03 22:19:00|175173.8|174831.8|175173.8|174831.8|175173.8|174831.8|175173.8|174831.8|1
1727993990000|2024-10-03 22:19:50|175182.1|174840.1|175177.5|174835.5|175182.1|174840.1|175177.5|174835.5|3
1727994000000|2024-10-03 22:20:00|175190.9|174848.9|175190.9|174848.9|175190.9|174848.9|175190.9|174848.9|1
1727994010000|2024-10-03 22:20:10|175328.9|174986.9|175183.5|174841.5|175328.9|174986.9|175183.5|174841.5|8
1727994020000|2024-10-03 22:20:20|175184|174842|175189.3|174847.3|175189.3|174847.3|175183.8|174841.8|9
1727994030000|2024-10-03 22:20:30|175189.4|174847.4|175189.3|174847.3|175189.4|174847.4|175189.3|174847.3|2
1727994040000|2024-10-03 22:20:40|175189.5|174847.5|175270.8|174928.8|175270.8|174928.8|175189.3|174847.3|3
1727994050000|2024-10-03 22:20:50|175270.7|174928.7|175270.7|174928.7|175270.7|174928.7|175270.7|174928.7|1
1727994070000|2024-10-03 22:21:10|175240.7|174898.7|175199.2|174857.2|175240.7|174898.7|175197.5|174855.5|3
1727994080000|2024-10-03 22:21:20|175198.9|174856.9|175194.5|174852.5|175199.2|174857.2|175194.5|174852.5|3
1727994090000|2024-10-03 22:21:30|175194.4|174852.4|175194.5|174852.5|175194.5|174852.5|175194.4|174852.4|2
1727994100000|2024-10-03 22:21:40|175229.6|174887.6|175283.8|174941.8|175283.9|174941.9|175229.6|174887.6|3
1727994110000|2024-10-03 22:21:50|175283.7|174941.7|175283.7|174941.7|175283.7|174941.7|175283.7|174941.7|1
1727994120000|2024-10-03 22:22:00|175243.4|174901.4|175242.3|174900.3|175243.4|174901.4|175242.3|174900.3|2
1727994130000|2024-10-03 22:22:10|175242.4|174900.4|175240|174898|175242.4|174900.4|175238.1|174896.1|7
1727994140000|2024-10-03 22:22:20|175240.1|174898.1|175240|174898|175240.1|174898.1|175240|174898|4
1727994150000|2024-10-03 22:22:30|175239.9|174897.9|175278.5|174936.5|175278.5|174936.5|175239.9|174897.9|4
1727994160000|2024-10-03 22:22:40|175274.1|174932.1|175274.1|174932.1|175274.1|174932.1|175274.1|174932.1|1
1727994180000|2024-10-03 22:23:00|175274|174932|175236.9|174894.9|175274|174932|175236.9|174894.9|4
1727994190000|2024-10-03 22:23:10|175236.8|174894.8|175199.8|174857.8|175236.9|174894.9|175187.6|174845.6|8
1727994210000|2024-10-03 22:23:30|175238.5|174896.5|175230.3|174888.3|175238.5|174896.5|175230.3|174888.3|2
1727994220000|2024-10-03 22:23:40|175285|174943|175285|174943|175285|174943|175285|174943|1
1727994230000|2024-10-03 22:23:50|175284.9|174942.9|175244.2|174902.2|175284.9|174942.9|175244.2|174902.2|2
1727994240000|2024-10-03 22:24:00|175244.1|174902.1|175244.2|174902.2|175244.2|174902.2|175244|174902|4
1727994250000|2024-10-03 22:24:10|175244.1|174902.1|175240.9|174898.9|175244.1|174902.1|175240.9|174898.9|2
1727994260000|2024-10-03 22:24:20|175280|174938|175280|174938|175280|174938|175280|174938|1
1727994280000|2024-10-03 22:24:40|175274.5|174932.5|175274.5|174932.5|175274.5|174932.5|175274.5|174932.5|1
1727994290000|2024-10-03 22:24:50|175237.3|174895.3|175237.3|174895.3|175237.3|174895.3|175237.3|174895.3|1
1727994300000|2024-10-03 22:25:00|175237.2|174895.2|175237.2|174895.2|175237.3|174895.3|175237.2|174895.2|3
1727994310000|2024-10-03 22:25:10|175234.5|174892.5|175234.5|174892.5|175234.6|174892.6|175234.5|174892.5|3
1727994320000|2024-10-03 22:25:20|175270.5|174928.5|175270.5|174928.5|175270.5|174928.5|175270.5|174928.5|1
1727994330000|2024-10-03 22:25:30|175270.9|174928.9|175270.9|174928.9|175270.9|174928.9|175270.9|174928.9|1
1727994340000|2024-10-03 22:25:40|175234.8|174892.8|175234.8|174892.8|175234.8|174892.8|175234.7|174892.7|3
1727994350000|2024-10-03 22:25:50|175235|174893|175234.8|174892.8|175235|174893|175234.8|174892.8|2
1727994370000|2024-10-03 22:26:10|175234.9|174892.9|175267.4|174925.4|175267.4|174925.4|175234.8|174892.8|5
1727994380000|2024-10-03 22:26:20|175268|174926|175268|174926|175268|174926|175268|174926|1
1727994400000|2024-10-03 22:26:40|175232.9|174890.9|175232.9|174890.9|175232.9|174890.9|175232.4|174890.4|5
1727994410000|2024-10-03 22:26:50|175232.3|174890.3|175233.4|174891.4|175233.4|174891.4|175232.3|174890.3|5
1727994420000|2024-10-03 22:27:00|175232.8|174890.8|175233.4|174891.4|175233.9|174891.9|175232.8|174890.8|5
1727994430000|2024-10-03 22:27:10|175233.3|174891.3|175267.4|174925.4|175268.6|174926.6|175233.3|174891.3|3
1727994440000|2024-10-03 22:27:20|175266.8|174924.8|175266.8|174924.8|175266.8|174924.8|175266.8|174924.8|1
1727994450000|2024-10-03 22:27:30|175232.1|174890.1|175232.1|174890.1|175232.2|174890.2|175232.1|174890.1|3
1727994460000|2024-10-03 22:27:40|175232.2|174890.2|175232.1|174890.1|175232.2|174890.2|175232.1|174890.1|4
1727994470000|2024-10-03 22:27:50|175232.2|174890.2|175232.1|174890.1|175232.2|174890.2|175232.1|174890.1|2
1727994480000|2024-10-03 22:28:00|175232.4|174890.4|175266.8|174924.8|175266.8|174924.8|175232.1|174890.1|3
1727994490000|2024-10-03 22:28:10|175268.8|174926.8|175266.1|174924.1|175268.8|174926.8|175266.1|174924.1|2
1727994510000|2024-10-03 22:28:30|175231.7|174889.7|175231.8|174889.8|175231.8|174889.8|175231.6|174889.6|3
1727994520000|2024-10-03 22:28:40|175231.7|174889.7|175231.7|174889.7|175231.7|174889.7|175231.7|174889.7|1
1727994540000|2024-10-03 22:29:00|175266.2|174924.2|175266.2|174924.2|175266.2|174924.2|175266.2|174924.2|1
1727994550000|2024-10-03 22:29:10|175267.1|174925.1|175264.5|174922.5|175267.1|174925.1|175264.5|174922.5|2
1727994570000|2024-10-03 22:29:30|175230.6|174888.6|175230.6|174888.6|175230.6|174888.6|175230.6|174888.6|1
1727994580000|2024-10-03 22:29:40|175230.7|174888.7|175230.6|174888.6|175230.9|174888.9|175230.6|174888.6|4
1727994590000|2024-10-03 22:29:50|175230.2|174888.2|175267.9|174925.9|175267.9|174925.9|175230.2|174888.2|4
1727994620000|2024-10-03 22:30:20|175232.8|174890.8|175232.8|174890.8|175232.8|174890.8|175232.7|174890.7|3
1727994630000|2024-10-03 22:30:30|175232.3|174890.3|175232.8|174890.8|175232.8|174890.8|175232.3|174890.3|2
1727994640000|2024-10-03 22:30:40|175232.4|174890.4|175231|174889|175232.4|174890.4|175230.9|174888.9|3
1727994650000|2024-10-03 22:30:50|175265.1|174923.1|175265|174923|175265.1|174923.1|175265|174923|2
1727994670000|2024-10-03 22:31:10|175264.9|174922.9|175230.9|174888.9|175264.9|174922.9|175230.9|174888.9|2
1727994830000|2024-10-03 22:33:50|175270|174928|175280.3|174938.3|175280.3|174938.3|175270|174928|4
1727994850000|2024-10-03 22:34:10|175246.4|174904.4|175195.3|174853.3|175246.4|174904.4|175195.3|174853.3|2
1727994860000|2024-10-03 22:34:20|175194.1|174852.1|175195.3|174853.3|175195.3|174853.3|175194.1|174852.1|2
1727994870000|2024-10-03 22:34:30|175203.4|174861.4|175203.4|174861.4|175203.4|174861.4|175203.4|174861.4|1
1727994880000|2024-10-03 22:34:40|175285.7|174943.7|175285.7|174943.7|175285.7|174943.7|175285.7|174943.7|1
1727994890000|2024-10-03 22:34:50|175285.6|174943.6|175285.6|174943.6|175285.6|174943.6|175285.6|174943.6|1
1727994920000|2024-10-03 22:35:20|175276.7|174934.7|175276.7|174934.7|175276.7|174934.7|175276.7|174934.7|1
1727994940000|2024-10-03 22:35:40|175276.6|174934.6|175275.5|174933.5|175276.6|174934.6|175275.5|174933.5|2
1727994970000|2024-10-03 22:36:10|175287.5|174945.5|175217|174875|175287.5|174945.5|175217|174875|4
1727995000000|2024-10-03 22:36:40|175277.8|174935.8|175277.8|174935.8|175277.8|174935.8|175277.8|174935.8|1
1727995050000|2024-10-03 22:37:30|175277.7|174935.7|175277.7|174935.7|175277.7|174935.7|175277.7|174935.7|1
1727995110000|2024-10-03 22:38:30|175264.3|174922.3|175264.3|174922.3|175264.3|174922.3|175264.3|174922.3|1
1727995120000|2024-10-03 22:38:40|175264.2|174922.2|175264.2|174922.2|175264.2|174922.2|175264.2|174922.2|1
1727995130000|2024-10-03 22:38:50|175265.8|174923.8|175265.8|174923.8|175265.8|174923.8|175265.8|174923.8|1
1727995170000|2024-10-03 22:39:30|175265.5|174923.5|175265.5|174923.5|175265.5|174923.5|175265.5|174923.5|1
1727995190000|2024-10-03 22:39:50|175263.7|174921.7|175263.7|174921.7|175263.7|174921.7|175263.7|174921.7|1
1727995220000|2024-10-03 22:40:20|175261.3|174919.3|175261.3|174919.3|175261.3|174919.3|175261.3|174919.3|1
1727995330000|2024-10-03 22:42:10|175264.4|174922.4|175257.9|174915.9|175264.4|174922.4|175257.9|174915.9|4
1727995390000|2024-10-03 22:43:10|175258.7|174916.7|175257.8|174915.8|175258.7|174916.7|175257.8|174915.8|2
1727995400000|2024-10-03 22:43:20|175258.6|174916.6|175258.6|174916.6|175258.6|174916.6|175258.6|174916.6|1
1727995830000|2024-10-03 22:50:30|175117.1|174775.1|175117.1|174775.1|175117.1|174775.1|175117.1|174775.1|1
1727995840000|2024-10-03 22:50:40|175117.2|174775.2|175147.6|174805.6|175147.6|174805.6|175117.2|174775.2|3
1727995850000|2024-10-03 22:50:50|175283.1|174941.1|175264.6|174922.6|175283.1|174941.1|175264.6|174922.6|3
1727995880000|2024-10-03 22:51:20|175300.1|174958.1|175300.1|174958.1|175300.1|174958.1|175300.1|174958.1|1
1727995890000|2024-10-03 22:51:30|175299.9|174957.9|175299.9|174957.9|175299.9|174957.9|175299.9|174957.9|1
1727995900000|2024-10-03 22:51:40|175299.8|174957.8|175299.8|174957.8|175299.8|174957.8|175299.8|174957.8|1
1727995920000|2024-10-03 22:52:00|175254|174912|175250.4|174908.4|175254|174912|175250.4|174908.4|3
1727995930000|2024-10-03 22:52:10|175200.8|174858.8|175197.8|174855.8|175200.8|174858.8|175197.8|174855.8|2
1727995940000|2024-10-03 22:52:20|175168.5|174826.5|175166.6|174824.6|175168.5|174826.5|175166.6|174824.6|4
1727995950000|2024-10-03 22:52:30|175208.1|174866.1|175208.1|174866.1|175208.1|174866.1|175208.1|174866.1|1
1727995960000|2024-10-03 22:52:40|175208|174866|175246.8|174904.8|175250.8|174908.8|175166.6|174824.6|8
1727995970000|2024-10-03 22:52:50|175242.7|174900.7|175242.7|174900.7|175242.7|174900.7|175242.7|174900.7|1
1727995990000|2024-10-03 22:53:10|175286.7|174944.7|175301.8|174959.8|175301.8|174959.8|175286.7|174944.7|2
1727996000000|2024-10-03 22:53:20|175293.6|174951.6|175293.6|174951.6|175293.6|174951.6|175293.6|174951.6|1
1727996030000|2024-10-03 22:53:50|175246|174904|175245.9|174903.9|175246|174904|175245.9|174903.9|2
1727996040000|2024-10-03 22:54:00|175245.8|174903.8|175245.4|174903.4|175245.9|174903.9|175245.4|174903.4|6
1727996050000|2024-10-03 22:54:10|175287.3|174945.3|175282.6|174940.6|175287.3|174945.3|175282.2|174940.2|8
1727996060000|2024-10-03 22:54:20|175283.9|174941.9|175283.9|174941.9|175283.9|174941.9|175283.9|174941.9|1
1727996080000|2024-10-03 22:54:40|175242.4|174900.4|175242.4|174900.4|175242.5|174900.5|175242.4|174900.4|3
1727996090000|2024-10-03 22:54:50|175242.3|174900.3|175242.3|174900.3|175242.4|174900.4|175242.3|174900.3|3
1727996100000|2024-10-03 22:55:00|175242.4|174900.4|175302.3|174960.3|175302.3|174960.3|175242.3|174900.3|6
1727996110000|2024-10-03 22:55:10|175296.4|174954.4|175302.6|174960.6|175302.6|174960.6|175296.1|174954.1|4
1727996120000|2024-10-03 22:55:20|175292.2|174950.2|175249|174907|175292.2|174950.2|175249|174907|2
1727996130000|2024-10-03 22:55:30|175252.2|174910.2|175252.2|174910.2|175252.2|174910.2|175252.2|174910.2|1
1727996140000|2024-10-03 22:55:40|175256.3|174914.3|175264.1|174922.1|175264.1|174922.1|175256.2|174914.2|4
1727996150000|2024-10-03 22:55:50|175264|174922|175264|174922|175264|174922|175264|174922|1
1727996160000|2024-10-03 22:56:00|175302.8|174960.8|175302.8|174960.8|175302.8|174960.8|175302.8|174960.8|1
1727996170000|2024-10-03 22:56:10|175296.6|174954.6|175305.8|174963.8|175305.8|174963.8|175296.6|174954.6|2
1727996180000|2024-10-03 22:56:20|175258.1|174916.1|175258.1|174916.1|175258.1|174916.1|175258.1|174916.1|1
1727996210000|2024-10-03 22:56:50|175305.8|174963.8|175302.3|174960.3|175305.8|174963.8|175302.3|174960.3|2
1727996230000|2024-10-03 22:57:10|175306.7|174964.7|175258.7|174916.7|175306.7|174964.7|175258.7|174916.7|2
1727996260000|2024-10-03 22:57:40|175258.6|174916.6|175258.6|174916.6|175258.6|174916.6|175258.3|174916.3|3
1727996270000|2024-10-03 22:57:50|175289.3|174947.3|175306.7|174964.7|175306.7|174964.7|175289.3|174947.3|2
1727996280000|2024-10-03 22:58:00|175306.9|174964.9|175306.9|174964.9|175306.9|174964.9|175306.9|174964.9|1
1727996290000|2024-10-03 22:58:10|175258.8|174916.8|175261.8|174919.8|175261.9|174919.9|175258.8|174916.8|4
1727996300000|2024-10-03 22:58:20|175259.2|174917.2|175259.2|174917.2|175259.2|174917.2|175259.2|174917.2|1
1727996310000|2024-10-03 22:58:30|175259.3|174917.3|175259.2|174917.2|175259.3|174917.3|175259.2|174917.2|2
1727996320000|2024-10-03 22:58:40|175305|174963|175286.9|174944.9|175305|174963|175286.9|174944.9|2
1727996340000|2024-10-03 22:59:00|175304.4|174962.4|175262.1|174920.1|175311.8|174969.8|175262.1|174920.1|3
1727996350000|2024-10-03 22:59:10|175258.9|174916.9|175259.9|174917.9|175262.1|174920.1|175258.9|174916.9|4
1727996360000|2024-10-03 22:59:20|175259.7|174917.7|175258|174916|175259.9|174917.9|175258|174916|3
1727996370000|2024-10-03 22:59:30|175258.1|174916.1|175258|174916|175258.1|174916.1|175258|174916|2
1727996380000|2024-10-03 22:59:40|175305.7|174963.7|175201.5|174859.5|175305.7|174963.7|175201.5|174859.5|3
1727996390000|2024-10-03 22:59:50|175214.2|174872.2|175218.4|174876.4|175218.4|174876.4|175214.2|174872.2|2
1727996400000|2024-10-03 23:00:00|175163.4|174821.4|175160.6|174818.6|175163.4|174821.4|175160.6|174818.6|2
1727996410000|2024-10-03 23:00:10|175161.1|174819.1|175161.1|174819.1|175161.1|174819.1|175161.1|174819.1|1
1727996430000|2024-10-03 23:00:30|175174.3|174832.3|175269.2|174927.2|175269.2|174927.2|175163.9|174821.9|6
1727996440000|2024-10-03 23:00:40|175288.5|174946.5|175284|174942|175290.4|174948.4|175254.1|174912.1|10
1727996460000|2024-10-03 23:01:00|175284.2|174942.2|175284.2|174942.2|175284.2|174942.2|175284.2|174942.2|1
1727996470000|2024-10-03 23:01:10|175284.3|174942.3|175283.2|174941.2|175284.3|174942.3|175283.2|174941.2|2
1727996480000|2024-10-03 23:01:20|175283.4|174941.4|175283.4|174941.4|175283.4|174941.4|175283.4|174941.4|1
1727996490000|2024-10-03 23:01:30|175283.7|174941.7|175284|174942|175284|174942|175283.7|174941.7|2
1727996500000|2024-10-03 23:01:40|175282.7|174940.7|175284.8|174942.8|175284.8|174942.8|175282.7|174940.7|3
1727996520000|2024-10-03 23:02:00|175285.1|174943.1|175287.9|174945.9|175287.9|174945.9|175285.1|174943.1|2
1727996530000|2024-10-03 23:02:10|175288.1|174946.1|175286.4|174944.4|175288.1|174946.1|175286.4|174944.4|2
1727996540000|2024-10-03 23:02:20|175286.7|174944.7|175286.7|174944.7|175286.7|174944.7|175286.7|174944.7|1
1727996550000|2024-10-03 23:02:30|175286.9|174944.9|175296.2|174954.2|175296.2|174954.2|175286.9|174944.9|2
1727996560000|2024-10-03 23:02:40|175294.4|174952.4|175296.1|174954.1|175296.1|174954.1|175294.4|174952.4|2
1727996570000|2024-10-03 23:02:50|175298.3|174956.3|175298.3|174956.3|175298.3|174956.3|175298.3|174956.3|1
1727996580000|2024-10-03 23:03:00|175307.5|174965.5|175269.2|174927.2|175307.5|174965.5|175269.2|174927.2|5
1727996590000|2024-10-03 23:03:10|175269.3|174927.3|175269.3|174927.3|175269.3|174927.3|175269.3|174927.3|1
1727996600000|2024-10-03 23:03:20|175287.6|174945.6|175287.6|174945.6|175287.6|174945.6|175287.6|174945.6|1
1727996610000|2024-10-03 23:03:30|175302.2|174960.2|175302.2|174960.2|175302.2|174960.2|175302.2|174960.2|1
1727996620000|2024-10-03 23:03:40|175302.3|174960.3|175302.3|174960.3|175302.3|174960.3|175302.3|174960.3|1
1727996630000|2024-10-03 23:03:50|175302.4|174960.4|175289.9|174947.9|175302.4|174960.4|175289.9|174947.9|2
1727996640000|2024-10-03 23:04:00|175290|174948|175270.2|174928.2|175290.1|174948.1|175270.2|174928.2|3
1727996650000|2024-10-03 23:04:10|175270.3|174928.3|175268.5|174926.5|175270.3|174928.3|175268.5|174926.5|2
1727996660000|2024-10-03 23:04:20|175268.6|174926.6|175286.8|174944.8|175286.8|174944.8|175268.6|174926.6|3
1727996670000|2024-10-03 23:04:30|175300.9|174958.9|175300.9|174958.9|175300.9|174958.9|175300.9|174958.9|1
1727996690000|2024-10-03 23:04:50|175287.9|174945.9|175287.9|174945.9|175287.9|174945.9|175287.9|174945.9|1
1727996700000|2024-10-03 23:05:00|175288|174946|175288|174946|175288|174946|175288|174946|1
1727996710000|2024-10-03 23:05:10|175301|174959|175301|174959|175301|174959|175301|174959|1
1727996720000|2024-10-03 23:05:20|175296.8|174954.8|175301.1|174959.1|175301.1|174959.1|175296.8|174954.8|2
1727996730000|2024-10-03 23:05:30|175296.8|174954.8|175296.8|174954.8|175296.8|174954.8|175296.8|174954.8|1
1727996740000|2024-10-03 23:05:40|175296.9|174954.9|175288.3|174946.3|175296.9|174954.9|175288.3|174946.3|2
1727996750000|2024-10-03 23:05:50|175288.4|174946.4|175288.5|174946.5|175288.5|174946.5|175288.4|174946.4|2
1727996770000|2024-10-03 23:06:10|175288.6|174946.6|175297|174955|175297|174955|175288.6|174946.6|2
1727996780000|2024-10-03 23:06:20|175297.1|174955.1|175297.1|174955.1|175297.1|174955.1|175297.1|174955.1|1
1727996800000|2024-10-03 23:06:40|175297.2|174955.2|175288.8|174946.8|175297.2|174955.2|175288.8|174946.8|2
1727996810000|2024-10-03 23:06:50|175288.9|174946.9|175288.9|174946.9|175288.9|174946.9|175288.9|174946.9|1
1727996820000|2024-10-03 23:07:00|175299.6|174957.6|175299.6|174957.6|175299.6|174957.6|175299.6|174957.6|1
1727996840000|2024-10-03 23:07:20|175299.7|174957.7|175299.7|174957.7|175299.7|174957.7|175299.7|174957.7|1
1727996860000|2024-10-03 23:07:40|175289.1|174947.1|175289.1|174947.1|175289.1|174947.1|175289.1|174947.1|1
1727996870000|2024-10-03 23:07:50|175289.2|174947.2|175289.2|174947.2|175289.2|174947.2|175289.2|174947.2|1
1727996880000|2024-10-03 23:08:00|175298.1|174956.1|175298.1|174956.1|175298.1|174956.1|175298.1|174956.1|1
1727996890000|2024-10-03 23:08:10|175298.2|174956.2|175298.2|174956.2|175298.2|174956.2|175298.2|174956.2|1
1727996900000|2024-10-03 23:08:20|175281.3|174939.3|175281.3|174939.3|175281.3|174939.3|175281.3|174939.3|1
1727996910000|2024-10-03 23:08:30|175269.7|174927.7|175269.8|174927.8|175269.8|174927.8|175269.7|174927.7|2
1727996930000|2024-10-03 23:08:50|175269.9|174927.9|175281.4|174939.4|175281.4|174939.4|175269.9|174927.9|2
1727996940000|2024-10-03 23:09:00|175298.4|174956.4|175298.4|174956.4|175298.4|174956.4|175298.4|174956.4|1
1727996970000|2024-10-03 23:09:30|175289.6|174947.6|175289.6|174947.6|175289.6|174947.6|175289.6|174947.6|1
1727996990000|2024-10-03 23:09:50|175289.7|174947.7|175298.5|174956.5|175298.5|174956.5|175289.7|174947.7|2
1727997020000|2024-10-03 23:10:20|175280.8|174938.8|175252.5|174910.5|175280.8|174938.8|175232.4|174890.4|4
1727997030000|2024-10-03 23:10:30|175252.6|174910.6|175251|174909|175252.6|174910.6|175251|174909|2
1727997050000|2024-10-03 23:10:50|175251.1|174909.1|175245.2|174905.3|175251.1|174909.1|175245.2|174905.3|2
1727997060000|2024-10-03 23:11:00|175227.5|174911|175226.9|174891.4|175243.9|174912.2|175217.5|174891.4|5
1727997070000|2024-10-03 23:11:10|175224.5|174894.7|175231.8|174889.8|175231.8|174894.7|175224.5|174889.8|2
1727997080000|2024-10-03 23:11:20|175231.9|174889.9|175236.4|174894.4|175236.4|174894.4|175231.9|174889.9|3
1727997090000|2024-10-03 23:11:30|175236.5|174894.5|175180.3|174917.3|175240.7|174917.3|175180.3|174894.5|3
1727997100000|2024-10-03 23:11:40|175179.6|174918.3|175179.6|174918.3|175179.6|174918.3|175179.6|174918.3|1
1727997110000|2024-10-03 23:11:50|175179|174919.2|175179|174919.2|175179|174919.2|175179|174919.2|1
1727997120000|2024-10-03 23:12:00|175178.4|174920.1|175220.1|174915.7|175220.5|174920.1|175178.4|174912.1|4
1727997130000|2024-10-03 23:12:10|175239|174897|175239|174897|175239.2|174897.2|175239|174897|3
1727997140000|2024-10-03 23:12:20|175239.3|174897.3|175239.6|174897.6|175239.6|174897.6|175239|174897|3
1727997150000|2024-10-03 23:12:30|175239.7|174897.7|175229.3|174887.3|175239.7|174897.7|175229.3|174887.3|5
1727997160000|2024-10-03 23:12:40|175229.4|174887.4|175174.7|174932.1|175229.4|174932.1|175174.7|174887.3|3
1727997170000|2024-10-03 23:12:50|175174.2|174932.9|175174.2|174932.9|175174.2|174932.9|175174.2|174932.9|1
1727997180000|2024-10-03 23:13:00|175173.7|174933.7|175075.7|174798.7|175173.9|174941.5|175057.9|174793.2|12
1727997190000|2024-10-03 23:13:10|175075.5|174799|175073.7|174798|175075.5|174799.3|175073.7|174797.9|6
1727997200000|2024-10-03 23:13:20|175073.6|174798.2|175074.9|174800|175075|174800|175073.6|174798.2|5
1727997210000|2024-10-03 23:13:30|175074.8|174800.1|174983.5|174853.5|175074.8|174853.6|174983.5|174800.1|4
1727997230000|2024-10-03 23:13:50|174983.6|174853.6|175053.5|174792.5|175053.5|174853.6|174983.6|174792.4|3
1727997240000|2024-10-03 23:14:00|175053.3|174792.7|175085.4|174807.8|175085.4|174807.8|175052.5|174792.7|7
1727997250000|2024-10-03 23:14:10|175085.2|174808|175084.8|174808.4|175085.2|174808.4|175084.8|174808|7
1727997260000|2024-10-03 23:14:20|175084.7|174808.5|175062.9|174827.2|175084.7|174827.2|175062.9|174808.5|7
1727997270000|2024-10-03 23:14:30|175062.8|174827.4|174995.2|174865.2|175062.8|174865.2|174995.2|174827.4|2
1727997290000|2024-10-03 23:14:50|175066.7|174807.4|175066.5|174807.6|175066.7|174807.6|175066.5|174807.4|4
1727997300000|2024-10-03 23:15:00|175066.3|174807.7|175065.9|174808.1|175066.3|174808.1|175065.9|174807.7|4
1727997310000|2024-10-03 23:15:10|175065.7|174808.3|175063.7|174806.7|175065.7|174808.4|175063.7|174806.7|5
1727997320000|2024-10-03 23:15:20|175063.6|174806.8|174990.5|174860.5|175063.6|174862.6|174990.5|174806.8|4
1727997330000|2024-10-03 23:15:30|174990.6|174860.6|174992.7|174862.7|174992.7|174862.7|174990.6|174860.6|2
1727997340000|2024-10-03 23:15:40|174992.8|174862.8|175060|174810.6|175060.1|174862.8|174992.8|174810.6|3
1727997350000|2024-10-03 23:15:50|175059.9|174810.8|175059.8|174810.8|175059.9|174810.8|175059.8|174810.8|3
1727997360000|2024-10-03 23:16:00|175059.7|174811|175063.8|174812.8|175064.1|174812.8|175059.7|174811|8
1727997370000|2024-10-03 23:16:10|175064.3|174810.4|174996.6|174866.6|175064.3|174866.6|174996.6|174810.4|4
1727997400000|2024-10-03 23:16:40|175061.7|174816.8|175061.5|174817.1|175061.7|174817.1|175061.5|174816.8|4
1727997410000|2024-10-03 23:16:50|175061.4|174817.3|175061.4|174817.3|175061.4|174817.3|175061.4|174817.3|1
1727997420000|2024-10-03 23:17:00|175059.8|174817.9|175076.5|174819.1|175076.8|174819.1|175059.4|174817.9|8
1727997430000|2024-10-03 23:17:10|174992.9|174819.2|174992.9|174862.9|174992.9|174862.9|174992.9|174819.2|2
1727997450000|2024-10-03 23:17:30|174996.1|174866.1|175057.8|174819.7|175057.8|174866.1|174996.1|174819.7|2
1727997460000|2024-10-03 23:17:40|175057.6|174819.9|175057.3|174820.1|175057.6|174820.1|175057.3|174819.9|6
1727997470000|2024-10-03 23:17:50|175057.2|174820.3|175057|174820.6|175057.2|174820.6|175057|174820.3|5
1727997480000|2024-10-03 23:18:00|175056.8|174820.8|175056.8|174820.9|175056.8|174820.9|175056.8|174820.8|3
1727997490000|2024-10-03 23:18:10|174996.1|174866.1|174996.1|174866.1|174996.1|174866.1|174996.1|174866.1|1
1727997500000|2024-10-03 23:18:20|174996.2|174866.2|174996.2|174866.2|174996.2|174866.2|174996.2|174866.2|1
1727997510000|2024-10-03 23:18:30|175053.9|174823.9|175053.7|174824.1|175053.9|174824.1|175053.7|174823.9|5
1727997520000|2024-10-03 23:18:40|175053.6|174824.2|175053.1|174824.3|175053.6|174824.4|175053.1|174821.1|8
1727997530000|2024-10-03 23:18:50|175052.8|174824.5|175052.8|174824.6|175052.9|174824.6|175052.8|174824.5|4
1727997540000|2024-10-03 23:19:00|175052.7|174824.8|174995.9|174865.9|175052.7|174865.9|174995.9|174824.8|2
1727997560000|2024-10-03 23:19:20|175052.4|174825.2|175052.3|174825.2|175052.4|174825.2|175052.3|174825.2|2
1727997570000|2024-10-03 23:19:30|175052.2|174825.3|175052.2|174825.4|175052.2|174825.4|175052.2|174825.3|3
1727997580000|2024-10-03 23:19:40|175052.1|174825.5|175052|174825.6|175052.1|174825.6|175052|174825.5|2
1727997590000|2024-10-03 23:19:50|175051.9|174825.7|174996|174866|175051.9|174866|174996|174825.7|3
1727997600000|2024-10-03 23:20:00|174999|174869|175002.2|174872.2|175002.2|174872.2|174999|174869|2
1727997610000|2024-10-03 23:20:10|175002.1|174872.1|175002.1|174872.1|175002.1|174872.1|175002.1|174872.1|1
1727997620000|2024-10-03 23:20:20|175056.1|174829.6|175056|174830.8|175056.1|174830.8|175055.7|174827.3|4
1727997630000|2024-10-03 23:20:30|175055.8|174828.3|175055.9|174830.7|175055.9|174830.7|175055.8|174828.3|3
1727997640000|2024-10-03 23:20:40|175055.6|174827.8|175055.7|174830.4|175055.7|174830.4|175055.6|174827.8|2
1727997650000|2024-10-03 23:20:50|175055.8|174872.4|175002.4|174872.4|175055.8|174872.4|175002.4|174872.4|2
1727997670000|2024-10-03 23:21:10|175055.6|174830.5|175055.6|174830.5|175055.6|174830.5|175055.6|174830.5|1
1727997680000|2024-10-03 23:21:20|175055.7|174830.6|175055.7|174830.5|175055.7|174830.6|175055.7|174830.5|3
1727997690000|2024-10-03 23:21:30|175052.1|174830.4|175052.2|174830.4|175052.2|174830.4|175052.1|174830.4|3
1727997700000|2024-10-03 23:21:40|175052.3|174830.3|174999.8|174869.8|175052.3|174869.8|174999.8|174830.3|3
1727997720000|2024-10-03 23:22:00|174994.7|174864.7|174994.7|174864.7|174994.7|174864.7|174994.7|174864.7|1
1727997730000|2024-10-03 23:22:10|175071.4|174828|175071.3|174828.1|175071.4|174828.1|175071.3|174828|3
1727997740000|2024-10-03 23:22:20||174828.2||174828.2||174828.2||174828.2|1
1727997750000|2024-10-03 23:22:30|175052|174830.6|175052|174830.6|175052|174830.6|175052|174830.6|1
1727997760000|2024-10-03 23:22:40|175051.9|174830.7|174994.3|174864.3|175051.9|174886.9|174994.3|174830.7|5
1727997780000|2024-10-03 23:23:00|175067.4|174825.4|175067.4|174825.4|175067.4|174825.4|175067.4|174825.4|1
1727997790000|2024-10-03 23:23:10||174825.5||174825.5||174825.5||174825.5|1
1727997800000|2024-10-03 23:23:20|175067.3||175067.3||175067.3||175067.3||1
1727997810000|2024-10-03 23:23:30|175046.8|174827|175046.8|174827|175046.8|174827|175046.8|174827|1
1727997820000|2024-10-03 23:23:40|174999.6|174869.6|174999.6|174869.6|174999.6|174869.6|174999.6|174869.6|1
1727997830000|2024-10-03 23:23:50|174998.8|174868.8|174998.8|174868.8|174998.8|174868.8|174998.8|174868.8|1
1727997840000|2024-10-03 23:24:00|175044.1|174828.5|175065.3|174826.7|175065.3|174828.5|175044.1|174826.6|3
1727997860000|2024-10-03 23:24:20||174826.8||174826.8||174826.8||174826.8|1
1727997870000|2024-10-03 23:24:30|175065.2|174863.1|174998.8|174868.8|175065.2|174868.8|174993.1|174863.1|3
1727997880000|2024-10-03 23:24:40|174998.9|174868.9|174998.9|174868.9|174998.9|174868.9|174998.9|174868.9|1
1727997890000|2024-10-03 23:24:50|175043.9|174828.8|175043.9|174828.8|175043.9|174828.8|175043.9|174828.8|1
1727997900000|2024-10-03 23:25:00|175044|174828.9|175044|174828.9|175044|174828.9|175044|174828.9|2
1727997910000|2024-10-03 23:25:10|175043.9|174828.8|175044|174828.8|175044|174828.8|175043.9|174828.8|3
1727997920000|2024-10-03 23:25:20|175043.9|174828.9|175043.9|174828.8|175043.9|174828.9|175043.9|174828.8|2
1727997930000|2024-10-03 23:25:30|174999|174869|174999|174869|174999|174869|174999|174869|1
1727997940000|2024-10-03 23:25:40|174998.9|174868.9|174998.9|174868.9|174998.9|174868.9|174998.9|174868.9|1
1727997950000|2024-10-03 23:25:50|174999|174869|175044.1|174828.8|175044.1|174869|174999|174828.8|3
1727997970000|2024-10-03 23:26:10|175044|174828.9|175044|174828.9|175044|174828.9|175044|174828.9|2
1727997980000|2024-10-03 23:26:20|174999|174869|174999|174869|174999|174869|174999|174869|1
1727998000000|2024-10-03 23:26:40|174999.1|174869.1|175044|174829|175044|174869.1|174999.1|174829|2
1727998010000|2024-10-03 23:26:50|175043.9||175043.9||175043.9||175043.9||1
1727998020000|2024-10-03 23:27:00|175043.8|174829.1|175043.8|174829.1|175043.8|174829.1|175043.8|174829.1|2
1727998040000|2024-10-03 23:27:20|174999.1|174869.1|174999.1|174869.1|174999.1|174869.1|174999.1|174869.1|1
1727998060000|2024-10-03 23:27:40|175043.7|174829.3|175043.7|174829.3|175043.7|174829.3|175043.7|174829.3|1
1727998070000|2024-10-03 23:27:50||174829.4||174829.4||174829.4||174829.4|1
1727998080000|2024-10-03 23:28:00||174829.3||174829.3||174829.3||174829.3|1
1727998090000|2024-10-03 23:28:10|175043.6|174829.2|174999.1|174869.1|175043.6|174869.1|174999.1|174829.2|2
1727998110000|2024-10-03 23:28:30|174999.2|174869.2|175043.7|174829.4|175043.7|174869.2|174999.2|174829.4|2
1727998120000|2024-10-03 23:28:40||174829.3||174829.3||174829.3||174829.3|1
1727998130000|2024-10-03 23:28:50|174999.2|174869.2|174999.2|174869.2|174999.2|174869.2|174999.2|174869.2|1
1727998140000|2024-10-03 23:29:00|175001.5|174871.5|175001.5|174871.5|175001.5|174871.5|175001.5|174871.5|1
1727998170000|2024-10-03 23:29:30|175001.6|174871.6|174996.7|174866.7|175001.6|174871.6|174996.7|174866.7|3
1727998190000|2024-10-03 23:29:50|175000.4|174870.4|175000.4|174870.4|175000.4|174870.4|175000.4|174870.4|1
1727998200000|2024-10-03 23:30:00|174999.2|174869.2|174999.2|174869.2|174999.2|174869.2|174999.2|174869.2|1
1727998220000|2024-10-03 23:30:20|174998.8|174868.8|174996.3|174866.3|174998.8|174868.8|174996.3|174866.3|2
1727998230000|2024-10-03 23:30:30|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|1
1727998250000|2024-10-03 23:30:50|174995.5|174865.5|174995.5|174865.5|174995.5|174865.5|174995.5|174865.5|1
1727998280000|2024-10-03 23:31:20|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|1
1727998300000|2024-10-03 23:31:40|174995.7|174865.7|174995.7|174865.7|174995.7|174865.7|174995.7|174865.7|1
1727998310000|2024-10-03 23:31:50|174995.5|174865.5|174995.5|174865.5|174995.5|174865.5|174995.5|174865.5|1
1727998330000|2024-10-03 23:32:10|174990.4|174860.4|174990.4|174860.4|174990.4|174860.4|174990.4|174860.4|1
1727998360000|2024-10-03 23:32:40|174992|174862|174997.7|174867.7|174997.7|174867.7|174992|174862|2
1727998390000|2024-10-03 23:33:10|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998410000|2024-10-03 23:33:30|174996.8|174866.8|174996.8|174866.8|174996.8|174866.8|174996.8|174866.8|1
1727998440000|2024-10-03 23:34:00|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998470000|2024-10-03 23:34:30|174998|174868|174998|174868|174998|174868|174998|174868|1
1727998500000|2024-10-03 23:35:00|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998520000|2024-10-03 23:35:20|174996.9|174866.9|174996.9|174866.9|174996.9|174866.9|174996.9|174866.9|1
1727998560000|2024-10-03 23:36:00|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998580000|2024-10-03 23:36:20|174997|174867|174997|174867|174997|174867|174997|174867|1
1727998610000|2024-10-03 23:36:50|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998630000|2024-10-03 23:37:10|174997.6|174867.6|174997.6|174867.6|174997.6|174867.6|174997.6|174867.6|1
1727998660000|2024-10-03 23:37:40|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998690000|2024-10-03 23:38:10|174997.1|174867.1|174997.1|174867.1|174997.1|174867.1|174997.1|174867.1|1
1727998720000|2024-10-03 23:38:40|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998740000|2024-10-03 23:39:00|174997|174867|174997|174867|174997|174867|174997|174867|1
1727998780000|2024-10-03 23:39:40|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998800000|2024-10-03 23:40:00|174996.7|174866.7|174996.7|174866.7|174996.7|174866.7|174996.7|174866.7|1
1727998830000|2024-10-03 23:40:30|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998850000|2024-10-03 23:40:50|174996.9|174866.9|174996.9|174866.9|174996.9|174866.9|174996.9|174866.9|1
1727998890000|2024-10-03 23:41:30|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998910000|2024-10-03 23:41:50|174996.7|174866.7|174996.7|174866.7|174996.7|174866.7|174996.7|174866.7|1
1727998940000|2024-10-03 23:42:20|174992|174862|174992|174862|174992|174862|174992|174862|1
1727998950000|2024-10-03 23:42:30|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1727998960000|2024-10-03 23:42:40|174995.4|174865.4|174995.4|174865.4|174995.4|174865.4|174995.4|174865.4|1
1727998990000|2024-10-03 23:43:10|174990.6|174860.6|174990.5|174860.5|174990.6|174860.6|174990.5|174860.5|2
1727999010000|2024-10-03 23:43:30|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1727999020000|2024-10-03 23:43:40|174995.9|174865.9|174995.9|174865.9|174995.9|174865.9|174995.9|174865.9|1
1727999050000|2024-10-03 23:44:10|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1727999070000|2024-10-03 23:44:30|174996|174866|174996|174866|174996|174866|174996|174866|1
1727999100000|2024-10-03 23:45:00|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1727999130000|2024-10-03 23:45:30|174996|174866|174996|174866|174996|174866|174996|174866|1
1727999140000|2024-10-03 23:45:40|174994.1|174864.1|174994.1|174864.1|174994.1|174864.1|174994.1|174864.1|1
1727999160000|2024-10-03 23:46:00|174984.2|174854.2|174984.2|174854.2|174984.2|174854.2|174984.2|174854.2|1
1727999180000|2024-10-03 23:46:20|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|174991.1|174861.1|1
1727999190000|2024-10-03 23:46:30|174993.5|174863.5|174993.5|174863.5|174993.5|174863.5|174993.5|174863.5|1
1727999220000|2024-10-03 23:47:00|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|1
1727999240000|2024-10-03 23:47:20|174994.1|174864.1|174994.1|174864.1|174994.1|174864.1|174994.1|174864.1|1
1727999270000|2024-10-03 23:47:50|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|1
1727999290000|2024-10-03 23:48:10|174993.3|174863.3|174993.3|174863.3|174993.3|174863.3|174993.3|174863.3|1
1727999320000|2024-10-03 23:48:40|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|1
1727999350000|2024-10-03 23:49:10|174993.3|174863.3|174982|174852|174993.3|174863.3|174962.7|174832.7|5
1727999360000|2024-10-03 23:49:20|174983.3|174853.3|174983.3|174853.3|174983.3|174853.3|174983.3|174853.3|1
1727999380000|2024-10-03 23:49:40|174983.4|174853.4|174983.4|174853.4|174983.4|174853.4|174983.4|174853.4|1
1727999390000|2024-10-03 23:49:50|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1727999410000|2024-10-03 23:50:10|174985.2|174855.2|174985.2|174855.2|174985.2|174855.2|174985.2|174855.2|1
1727999440000|2024-10-03 23:50:40|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1727999450000|2024-10-03 23:50:50|174979|174849|174979|174849|174979|174849|174979|174849|1
1727999460000|2024-10-03 23:51:00|174985.3|174855.3|174985.3|174855.3|174985.3|174855.3|174985.3|174855.3|1
1727999500000|2024-10-03 23:51:40|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|1
1727999520000|2024-10-03 23:52:00|174981.7|174851.7|174987.6|174857.6|174987.6|174857.6|174981.7|174851.7|2
1727999540000|2024-10-03 23:52:20|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|1
1727999550000|2024-10-03 23:52:30|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|1
1727999560000|2024-10-03 23:52:40|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|1
1727999570000|2024-10-03 23:52:50|174986.9|174856.9|174986.9|174856.9|174986.9|174856.9|174986.9|174856.9|1
1727999590000|2024-10-03 23:53:10|174987|174857|174987|174857|174987|174857|174987|174857|1
1727999600000|2024-10-03 23:53:20|174986.9|174856.9|174986.9|174856.9|174986.9|174856.9|174986.9|174856.9|1
1727999610000|2024-10-03 23:53:30|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|1
1727999630000|2024-10-03 23:53:50|174987.2|174857.2|174987.2|174857.2|174987.2|174857.2|174987.2|174857.2|1
1727999660000|2024-10-03 23:54:20|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|1
1727999680000|2024-10-03 23:54:40|174981.8|174851.8|174983.8|174853.8|174983.8|174853.8|174981.8|174851.8|2
1727999720000|2024-10-03 23:55:20|174981.8|174851.8|174981.8|174851.8|174981.8|174851.8|174981.8|174851.8|1
1727999740000|2024-10-03 23:55:40|174986.7|174856.7|174986.7|174856.7|174986.7|174856.7|174986.7|174856.7|1
1727999760000|2024-10-03 23:56:00|174984.8|174854.8|174984.8|174854.8|174984.8|174854.8|174984.8|174854.8|1
1727999770000|2024-10-03 23:56:10|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1727999790000|2024-10-03 23:56:30|174984.6|174854.6|174984.6|174854.6|174984.6|174854.6|174984.6|174854.6|1
1727999820000|2024-10-03 23:57:00|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1727999850000|2024-10-03 23:57:30|174985.6|174855.6|174985.6|174855.6|174985.6|174855.6|174985.6|174855.6|1
1727999880000|2024-10-03 23:58:00|174978.9|174848.9|174975.6|174845.6|174978.9|174848.9|174975.6|174845.6|2
1727999900000|2024-10-03 23:58:20|174983.7|174853.7|174983.7|174853.7|174983.7|174853.7|174983.7|174853.7|1
1727999910000|2024-10-03 23:58:30|174985.7|174855.7|174985.7|174855.7|174985.7|174855.7|174985.7|174855.7|1
1727999930000|2024-10-03 23:58:50|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1727999940000|2024-10-03 23:59:00|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|1
1727999960000|2024-10-03 23:59:20|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|174981.5|174851.5|1
1727999970000|2024-10-03 23:59:30|174983.2|174853.2|174983.2|174853.2|174983.2|174853.2|174983.2|174853.2|1
1727999990000|2024-10-03 23:59:50|174982.8|174852.8|174978.3|174848.3|174982.8|174852.8|174978.3|174848.3|2
1728000000000|2024-10-04 00:00:00|174982.5|174852.5|174984.1|174854.1|174984.1|174854.1|174981.2|174851.2|4
1728000010000|2024-10-04 00:00:10|174986.4|174856.4|174986.4|174856.4|174986.4|174856.4|174986.4|174856.4|1
1728000040000|2024-10-04 00:00:40|174985.6|174855.6|174985.6|174855.6|174985.6|174855.6|174985.6|174855.6|1
1728000050000|2024-10-04 00:00:50|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|1
1728000060000|2024-10-04 00:01:00|174984.1|174854.1|174984.1|174854.1|174984.1|174854.1|174984.1|174854.1|1
1728000070000|2024-10-04 00:01:10|174986.2|174856.2|174986.2|174856.2|174986.2|174856.2|174986.2|174856.2|1
1728000080000|2024-10-04 00:01:20|174986.3|174856.3|174986.3|174856.3|174986.3|174856.3|174986.3|174856.3|1
1728000090000|2024-10-04 00:01:30|174985.5|174855.5|174985.5|174855.5|174985.5|174855.5|174985.5|174855.5|1
1728000100000|2024-10-04 00:01:40|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|1
1728000110000|2024-10-04 00:01:50|174982|174852|174982|174852|174982|174852|174982|174852|1
1728000120000|2024-10-04 00:02:00|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|1
1728000150000|2024-10-04 00:02:30|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|1
1728000160000|2024-10-04 00:02:40|174982|174852|174982|174852|174982|174852|174982|174852|1
1728000180000|2024-10-04 00:03:00|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|1
1728000210000|2024-10-04 00:03:30|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|1
1728000220000|2024-10-04 00:03:40|174982|174852|174982|174852|174982|174852|174982|174852|1
1728000230000|2024-10-04 00:03:50|174990.2|174860.2|174990.2|174860.2|174990.2|174860.2|174990.2|174860.2|1
1728000260000|2024-10-04 00:04:20|174982|174852|174982|174852|174982|174852|174982|174852|1
1728000290000|2024-10-04 00:04:50|174990.3|174860.3|174990.3|174860.3|174990.3|174860.3|174990.3|174860.3|1
1728000300000|2024-10-04 00:05:00|174991.5|174861.5|174991.5|174861.5|174991.5|174861.5|174991.5|174861.5|1
1728000310000|2024-10-04 00:05:10|174993.4|174863.4|174993.4|174863.4|174993.4|174863.4|174993.4|174863.4|1
1728000330000|2024-10-04 00:05:30|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|1
1728000340000|2024-10-04 00:05:40|174993.8|174863.8|174993.8|174863.8|174993.8|174863.8|174993.8|174863.8|1
1728000370000|2024-10-04 00:06:10|174993.7|174863.7|174993.7|174863.7|174993.7|174863.7|174993.7|174863.7|1
1728000380000|2024-10-04 00:06:20|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|1
1728000400000|2024-10-04 00:06:40|174992.6|174862.6|174992.6|174862.6|174992.6|174862.6|174992.6|174862.6|1
1728000430000|2024-10-04 00:07:10|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|1
1728000450000|2024-10-04 00:07:30|174993.7|174863.7|174993.7|174863.7|174993.7|174863.7|174993.7|174863.7|1
1728000460000|2024-10-04 00:07:40|174988.1|174858.1|174988.1|174858.1|174988.1|174858.1|174988.1|174858.1|1
1728000480000|2024-10-04 00:08:00|174978.4|174848.4|174978.4|174848.4|174978.4|174848.4|174978.4|174848.4|1
1728000500000|2024-10-04 00:08:20|174984.4|174854.4|174985.6|174855.6|174985.6|174855.6|174984.4|174854.4|3
1728000510000|2024-10-04 00:08:30|174990.1|174860.1|174990.1|174860.1|174990.1|174860.1|174990.1|174860.1|1
1728000530000|2024-10-04 00:08:50|174986.8|174856.8|174986.8|174856.8|174986.8|174856.8|174986.8|174856.8|1
1728000540000|2024-10-04 00:09:00|174978.5|174848.5|174978.5|174848.5|174978.5|174848.5|174978.5|174848.5|1
1728000550000|2024-10-04 00:09:10|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|1
1728000560000|2024-10-04 00:09:20|174980.5|174850.5|174989.9|174859.9|174989.9|174859.9|174980.5|174850.5|2
1728000590000|2024-10-04 00:09:50|174980.5|174850.5|174980.5|174850.5|174980.5|174850.5|174980.5|174850.5|1
1728000610000|2024-10-04 00:10:10|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728000620000|2024-10-04 00:10:20|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|1
1728000650000|2024-10-04 00:10:50|174980.5|174850.5|174980.5|174850.5|174980.5|174850.5|174980.5|174850.5|1
1728000660000|2024-10-04 00:11:00|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728000670000|2024-10-04 00:11:10|174990.9|174860.9|174990.9|174860.9|174990.9|174860.9|174990.9|174860.9|1
1728000690000|2024-10-04 00:11:30|174991|174861|174991|174861|174991|174861|174991|174861|1
1728000710000|2024-10-04 00:11:50|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728000730000|2024-10-04 00:12:10|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|1
1728000760000|2024-10-04 00:12:40|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728000780000|2024-10-04 00:13:00|174980.7|174850.7|174990|174860|174990|174860|174980.7|174850.7|2
1728000810000|2024-10-04 00:13:30|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|1
1728000820000|2024-10-04 00:13:40|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728000840000|2024-10-04 00:14:00|174989.9|174859.9|174990|174860|174990|174860|174989.9|174859.9|2
1728000870000|2024-10-04 00:14:30|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|1
1728000890000|2024-10-04 00:14:50|174991|174861|174991|174861|174991|174861|174991|174861|1
1728000930000|2024-10-04 00:15:30|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|1
1728000950000|2024-10-04 00:15:50|174990|174860|174990|174860|174990|174860|174990|174860|1
1728000980000|2024-10-04 00:16:20|174980.7|174850.7|174988.7|174858.7|174988.7|174858.7|174980.7|174850.7|2
1728001000000|2024-10-04 00:16:40|174996|174866|174996|174866|174996|174866|174996|174866|1
1728001030000|2024-10-04 00:17:10|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|1
1728001060000|2024-10-04 00:17:40|174996|174866|174996|174866|174996|174866|174996|174866|1
1728001090000|2024-10-04 00:18:10|174988.7|174858.7|174984.5|174854.5|174988.7|174858.7|174984.5|174854.5|2
1728001100000|2024-10-04 00:18:20|174991.6|174861.6|174983.8|174853.8|174991.6|174861.6|174983.8|174853.8|4
1728001110000|2024-10-04 00:18:30|174992.3|174862.3|174992.3|174862.3|174992.3|174862.3|174992.3|174862.3|1
1728001140000|2024-10-04 00:19:00|174983.8|174853.8|174983.8|174853.8|174983.8|174853.8|174983.8|174853.8|1
1728001170000|2024-10-04 00:19:30|174991.8|174861.8|174991.8|174861.8|174991.8|174861.8|174991.8|174861.8|1
1728001200000|2024-10-04 00:20:00|174991.9|174861.9|174989.3|174859.3|174991.9|174861.9|174989.3|174859.3|2
1728001220000|2024-10-04 00:20:20|174993.9|174863.9|174993.9|174863.9|174993.9|174863.9|174993.9|174863.9|1
1728001230000|2024-10-04 00:20:30|174991.9|174861.9|174993.6|174863.6|174993.7|174863.7|174991.9|174861.9|3
1728001260000|2024-10-04 00:21:00|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|1
1728001280000|2024-10-04 00:21:20|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|1
1728001310000|2024-10-04 00:21:50|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|1
1728001330000|2024-10-04 00:22:10|174994.4|174864.4|174994.4|174864.4|174994.4|174864.4|174994.4|174864.4|1
1728001370000|2024-10-04 00:22:50|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|1
1728001390000|2024-10-04 00:23:10|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|1
1728001420000|2024-10-04 00:23:40|174991.1|174861.1|174976.1|174846.1|174991.1|174861.1|174976.1|174846.1|3
1728001430000|2024-10-04 00:23:50|174976.2|174846.2|174976.2|174846.2|174976.2|174846.2|174976.2|174846.2|1
1728001440000|2024-10-04 00:24:00|174982.2|174852.2|174982.2|174852.2|174982.2|174852.2|174982.2|174852.2|1
1728001460000|2024-10-04 00:24:20|174982.3|174852.3|174982.3|174852.3|174982.3|174852.3|174982.3|174852.3|1
1728001470000|2024-10-04 00:24:30|174985.8|174855.8|174975.6|174845.6|174991.3|174861.3|174975.6|174845.6|7
1728001480000|2024-10-04 00:24:40|174982.5|174852.5|174982.5|174852.5|174982.5|174852.5|174982.5|174852.5|1
1728001500000|2024-10-04 00:25:00|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1728001510000|2024-10-04 00:25:10|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|174974.3|174844.3|1
1728001530000|2024-10-04 00:25:30|174979|174849|174979|174849|174979|174849|174979|174849|1
1728001550000|2024-10-04 00:25:50|174979.1|174849.1|174979.1|174849.1|174979.1|174849.1|174979.1|174849.1|1
1728001560000|2024-10-04 00:26:00|174974.4|174844.4|174974.4|174844.4|174974.4|174844.4|174974.4|174844.4|1
1728001590000|2024-10-04 00:26:30|174974.5|174844.5|174983.3|174853.3|174983.3|174853.3|174974.5|174844.5|3
1728001620000|2024-10-04 00:27:00|174981.4|174851.4|174971.5|174841.5|174981.4|174851.4|174971.5|174841.5|2
1728001630000|2024-10-04 00:27:10|174971.6|174841.6|174971.6|174841.6|174971.6|174841.6|174971.6|174841.6|1
1728001650000|2024-10-04 00:27:30|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1728001670000|2024-10-04 00:27:50|174980.5|174850.5|174980.5|174850.5|174980.5|174850.5|174980.5|174850.5|1
1728001680000|2024-10-04 00:28:00|174971.7|174841.7|174971.7|174841.7|174971.7|174841.7|174971.7|174841.7|1
1728001700000|2024-10-04 00:28:20|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728001730000|2024-10-04 00:28:50|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728001750000|2024-10-04 00:29:10|174971.9|174841.9|174971.9|174841.9|174971.9|174841.9|174971.9|174841.9|1
1728001760000|2024-10-04 00:29:20|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|174980.7|174850.7|1
1728001790000|2024-10-04 00:29:50|174971.9|174841.9|174971.9|174841.9|174971.9|174841.9|174971.9|174841.9|1
1728001800000|2024-10-04 00:30:00|174975.5|174845.5|174977.9|174847.9|174979.7|174849.7|174975.5|174845.5|3
1728001810000|2024-10-04 00:30:10|174982.7|174852.7|174982.7|174852.7|174982.7|174852.7|174982.7|174852.7|1
1728001830000|2024-10-04 00:30:30|174981|174851|174981|174851|174981|174851|174981|174851|1
1728001850000|2024-10-04 00:30:50|174972.9|174842.9|174972.9|174842.9|174972.9|174842.9|174972.9|174842.9|1
1728001870000|2024-10-04 00:31:10|174981|174851|174981|174851|174981|174851|174981|174851|1
1728001900000|2024-10-04 00:31:40|174973|174843|174973|174843|174973|174843|174973|174843|1
1728001920000|2024-10-04 00:32:00|174981|174851|174981|174851|174981|174851|174981|174851|1
1728001950000|2024-10-04 00:32:30|174981.8|174851.8|174981.8|174851.8|174981.8|174851.8|174981.8|174851.8|1
1728001960000|2024-10-04 00:32:40|174976.7|174846.7|174976.7|174846.7|174976.7|174846.7|174976.7|174846.7|1
1728001980000|2024-10-04 00:33:00|174979.2|174849.2|174977.5|174847.5|174979.2|174849.2|174977.5|174847.5|2
1728001990000|2024-10-04 00:33:10|174977.6|174847.6|174977.6|174847.6|174977.6|174847.6|174977.6|174847.6|1
1728002010000|2024-10-04 00:33:30|174973|174843|174973|174843|174973|174843|174973|174843|1
1728002030000|2024-10-04 00:33:50|174977.4|174847.4|174977.4|174847.4|174977.4|174847.4|174977.4|174847.4|1
1728002060000|2024-10-04 00:34:20|174977.5|174847.5|174977.5|174847.5|174977.5|174847.5|174977.5|174847.5|1
1728002070000|2024-10-04 00:34:30|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|1
1728002090000|2024-10-04 00:34:50|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|1
1728002120000|2024-10-04 00:35:20|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|1
1728002140000|2024-10-04 00:35:40|174981.1|174851.1|174981.1|174851.1|174981.1|174851.1|174981.1|174851.1|1
1728002170000|2024-10-04 00:36:10|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|1
1728002200000|2024-10-04 00:36:40|174981.1|174851.1|174981.1|174851.1|174981.1|174851.1|174981.1|174851.1|1
1728002230000|2024-10-04 00:37:10|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|1
1728002250000|2024-10-04 00:37:30|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|1
1728002270000|2024-10-04 00:37:50|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|174981.7|174851.7|1
1728002290000|2024-10-04 00:38:10|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|174973.1|174843.1|1
1728002310000|2024-10-04 00:38:30|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|174981.6|174851.6|1
1728002330000|2024-10-04 00:38:50|174982.6|174852.6|174979.3|174849.3|174982.6|174852.6|174979.3|174849.3|2
1728002340000|2024-10-04 00:39:00|174969.7|174839.7|174969.7|174839.7|174969.7|174839.7|174969.7|174839.7|1
1728002350000|2024-10-04 00:39:10|174969.8|174839.8|174969.8|174839.8|174969.8|174839.8|174969.8|174839.8|1
1728002360000|2024-10-04 00:39:20|174979.1|174849.1|174979.1|174849.1|174979.1|174849.1|174979.1|174849.1|1
1728002370000|2024-10-04 00:39:30|174977.4|174847.4|174977.4|174847.4|174977.4|174847.4|174977.4|174847.4|1
1728002380000|2024-10-04 00:39:40|174979.6|174849.6|174979.6|174849.6|174979.6|174849.6|174979.6|174849.6|1
1728002400000|2024-10-04 00:40:00|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|1
1728002420000|2024-10-04 00:40:20|174970.7|174840.7|174979.7|174849.7|174979.7|174849.7|174970.7|174840.7|2
1728002430000|2024-10-04 00:40:30|174979.4|174849.4|174981.9|174851.9|174981.9|174851.9|174979.4|174849.4|2
1728002450000|2024-10-04 00:40:50|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|1
1728002470000|2024-10-04 00:41:10|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|1
1728002490000|2024-10-04 00:41:30|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1728002500000|2024-10-04 00:41:40|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728002520000|2024-10-04 00:42:00|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|1
1728002530000|2024-10-04 00:42:10|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|1
1728002550000|2024-10-04 00:42:30|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1728002560000|2024-10-04 00:42:40|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728002580000|2024-10-04 00:43:00|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1728002610000|2024-10-04 00:43:30|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728002640000|2024-10-04 00:44:00|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|1
1728002670000|2024-10-04 00:44:30|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728002690000|2024-10-04 00:44:50|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|174981.2|174851.2|1
1728002700000|2024-10-04 00:45:00|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|174981.9|174851.9|1
1728002720000|2024-10-04 00:45:20|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|174976.6|174846.6|1
1728002730000|2024-10-04 00:45:30|174975.9|174845.9|174971.8|174841.8|174975.9|174845.9|174971.8|174841.8|2
1728002750000|2024-10-04 00:45:50|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1728002780000|2024-10-04 00:46:20|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728002800000|2024-10-04 00:46:40|174980|174850|174980|174850|174980|174850|174980|174850|1
1728002830000|2024-10-04 00:47:10|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728002860000|2024-10-04 00:47:40|174981|174851|174981|174851|174981|174851|174981|174851|1
1728002890000|2024-10-04 00:48:10|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728002910000|2024-10-04 00:48:30|174981|174851|174981|174851|174981|174851|174981|174851|1
1728002940000|2024-10-04 00:49:00|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728002970000|2024-10-04 00:49:30|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|174980.4|174850.4|1
1728003000000|2024-10-04 00:50:00|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728003020000|2024-10-04 00:50:20|174981|174851|174981|174851|174981|174851|174981|174851|1
1728003060000|2024-10-04 00:51:00|174971.8|174841.8|174974.7|174844.7|174975.9|174845.9|174971.8|174841.8|3
1728003070000|2024-10-04 00:51:10|174975.1|174845.1|174975.1|174845.1|174975.1|174845.1|174975.1|174845.1|1
1728003080000|2024-10-04 00:51:20|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|174980.6|174850.6|1
1728003090000|2024-10-04 00:51:30|174977.9|174847.9|174979.8|174849.8|174979.8|174849.8|174977.9|174847.9|2
1728003110000|2024-10-04 00:51:50|174971|174841|174971|174841|174971|174841|174971|174841|1
1728003130000|2024-10-04 00:52:10|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|174978.9|174848.9|1
1728003150000|2024-10-04 00:52:30|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|1
1728003160000|2024-10-04 00:52:40|174974.5|174844.5|174973.9|174843.9|174974.5|174844.5|174973.9|174843.9|2
1728003170000|2024-10-04 00:52:50|174974.1|174844.1|174974.1|174844.1|174974.1|174844.1|174974.1|174844.1|1
1728003190000|2024-10-04 00:53:10|174973.3|174843.3|174973.3|174843.3|174973.3|174843.3|174973.3|174843.3|1
1728003210000|2024-10-04 00:53:30|174969.9|174839.9|174969.9|174839.9|174969.9|174839.9|174969.9|174839.9|1
1728003220000|2024-10-04 00:53:40|174973.8|174843.8|174973.8|174843.8|174973.8|174843.8|174973.8|174843.8|1
1728003250000|2024-10-04 00:54:10|174969.9|174839.9|174969.9|174839.9|174969.9|174839.9|174969.9|174839.9|1
1728003260000|2024-10-04 00:54:20|174966.7|174836.7|174966.7|174836.7|174966.7|174836.7|174966.7|174836.7|1
1728003270000|2024-10-04 00:54:30|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|1
1728003280000|2024-10-04 00:54:40|174972.7|174842.7|174972.7|174842.7|174972.7|174842.7|174972.7|174842.7|1
1728003310000|2024-10-04 00:55:10|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|1
1728003330000|2024-10-04 00:55:30|174972.7|174842.7|174972.7|174842.7|174972.7|174842.7|174972.7|174842.7|1
1728003340000|2024-10-04 00:55:40|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728003360000|2024-10-04 00:56:00|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|1
1728003390000|2024-10-04 00:56:30|174972.7|174842.7|174972.7|174842.7|174972.7|174842.7|174972.7|174842.7|1
1728003420000|2024-10-04 00:57:00|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|1
1728003430000|2024-10-04 00:57:10|174966.9|174836.9|174967.7|174837.7|174967.7|174837.7|174966.9|174836.9|2
1728003440000|2024-10-04 00:57:20|174973.4|174843.4|174973.4|174843.4|174973.4|174843.4|174973.4|174843.4|1
1728003470000|2024-10-04 00:57:50|174967.9|174837.9|174967.9|174837.9|174967.9|174837.9|174967.9|174837.9|1
1728003500000|2024-10-04 00:58:20|174973.5|174843.5|174973.5|174843.5|174973.5|174843.5|174973.5|174843.5|1
1728003510000|2024-10-04 00:58:30|174971.6|174841.6|174971.6|174841.6|174971.6|174841.6|174971.6|174841.6|1
1728003530000|2024-10-04 00:58:50|174965.1|174835.1|174965.1|174835.1|174965.1|174835.1|174965.1|174835.1|1
1728003550000|2024-10-04 00:59:10|174965.2|174835.2|174970.4|174840.4|174970.4|174840.4|174965.2|174835.2|2
1728003570000|2024-10-04 00:59:30|174971.9|174841.9|174972|174842|174972|174842|174971.9|174841.9|2
1728003580000|2024-10-04 00:59:40|174969|174839|174969|174839|174969|174839|174969|174839|1
1728003590000|2024-10-04 00:59:50|174969.1|174839.1|174969.1|174839.1|174969.1|174839.1|174969.1|174839.1|1
1728003600000|2024-10-04 01:00:00|174965.3|174835.3|174969.1|174839.1|174969.1|174839.1|174965.3|174835.3|2
1728003610000|2024-10-04 01:00:10|174973.5|174843.5|174975.4|174845.4|174975.4|174845.4|174973.5|174843.5|2
1728003640000|2024-10-04 01:00:40|174975|174845|174969|174839|174975|174845|174969|174839|2
1728003650000|2024-10-04 01:00:50|174969.1|174839.1|174969.1|174839.1|174969.1|174839.1|174969.1|174839.1|1
1728003660000|2024-10-04 01:01:00|174975.3|174845.3|174975.3|174845.3|174975.3|174845.3|174975.3|174845.3|1
1728003700000|2024-10-04 01:01:40|174969.1|174839.1|174969.1|174839.1|174969.1|174839.1|174969.1|174839.1|1
1728003720000|2024-10-04 01:02:00|174975.4|174845.4|174975.4|174845.4|174975.4|174845.4|174975.4|174845.4|1
1728003750000|2024-10-04 01:02:30|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|1
1728003760000|2024-10-04 01:02:40|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|174972.6|174842.6|1
1728003770000|2024-10-04 01:02:50|174976.4|174846.4|174976.4|174846.4|174976.4|174846.4|174976.4|174846.4|1
1728003790000|2024-10-04 01:03:10|174975.3|174845.3|174975.3|174845.3|174975.3|174845.3|174975.3|174845.3|1
1728003800000|2024-10-04 01:03:20|174975.4|174845.4|174969.2|174839.2|174975.4|174845.4|174969.2|174839.2|2
1728003830000|2024-10-04 01:03:50|174975.4|174845.4|174975.4|174845.4|174975.4|174845.4|174975.4|174845.4|1
1728003860000|2024-10-04 01:04:20|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|1
1728003880000|2024-10-04 01:04:40|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728003920000|2024-10-04 01:05:20|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|1
1728003940000|2024-10-04 01:05:40|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|174972.8|174842.8|1
1728003970000|2024-10-04 01:06:10|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|174969.2|174839.2|1
1728003980000|2024-10-04 01:06:20|174969.3|174839.3|174969.3|174839.3|174969.3|174839.3|174969.3|174839.3|1
1728003990000|2024-10-04 01:06:30|174975.4|174845.4|174975.4|174845.4|174975.4|174845.4|174975.4|174845.4|1
1728004020000|2024-10-04 01:07:00|174976.4|174846.4|174970.9|174840.9|174976.4|174846.4|174970.9|174840.9|4
1728004040000|2024-10-04 01:07:20|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|1
1728004050000|2024-10-04 01:07:30|174974|174844|174977.3|174847.3|174977.3|174847.3|174974|174844|3
1728004070000|2024-10-04 01:07:50|174977.4|174847.4|174977.4|174847.4|174977.4|174847.4|174977.4|174847.4|1
1728004080000|2024-10-04 01:08:00|174974.3|174844.3|174971.6|174841.6|174974.3|174844.3|174971.6|174841.6|2
1728004100000|2024-10-04 01:08:20|174967.6|174837.6|174975.9|174845.9|174975.9|174845.9|174967.6|174837.6|3
1728004110000|2024-10-04 01:08:30|174977.9|174847.9|174977.9|174847.9|174977.9|174847.9|174977.9|174847.9|1
1728004130000|2024-10-04 01:08:50|174982.5|174852.5|174982.5|174852.5|174982.5|174852.5|174982.5|174852.5|1
1728004160000|2024-10-04 01:09:20|174975.6|174845.6|174975.7|174845.7|174975.7|174845.7|174975.6|174845.6|2
1728004170000|2024-10-04 01:09:30|174977.9|174847.9|174977.9|174847.9|174977.9|174847.9|174977.9|174847.9|1
1728004180000|2024-10-04 01:09:40|174978.4|174848.4|174980.6|174850.6|174980.6|174850.6|174978.4|174848.4|3
1728004200000|2024-10-04 01:10:00|174979.9|174849.9|174987.9|174857.9|174987.9|174857.9|174979.9|174849.9|4
1728004230000|2024-10-04 01:10:30|174988|174858|174988|174858|174988|174858|174988|174858|1
1728004240000|2024-10-04 01:10:40|174981.3|174851.3|174981.2|174851.2|174981.3|174851.3|174981.2|174851.2|2
1728004250000|2024-10-04 01:10:50|174992.6|174862.6|174992.6|174862.6|174992.6|174862.6|174992.6|174862.6|1
1728004280000|2024-10-04 01:11:20|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|174986.5|174856.5|1
1728004300000|2024-10-04 01:11:40|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|174981.3|174851.3|1
1728004310000|2024-10-04 01:11:50|174989.1|174859.1|174989.2|174859.2|174989.2|174859.2|174989.1|174859.1|2
1728004320000|2024-10-04 01:12:00|174991.2|174861.2|174990.5|174860.5|174991.2|174861.2|174990.5|174860.5|2
1728004330000|2024-10-04 01:12:10|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|174989.9|174859.9|1
1728004340000|2024-10-04 01:12:20|174985.9|174855.9|174985.9|174855.9|174985.9|174855.9|174985.9|174855.9|1
1728004350000|2024-10-04 01:12:30|174990.9|174860.9|174968.1|174838.1|174992.3|174862.3|174956.3|174826.3|6
1728004360000|2024-10-04 01:12:40|174968.7|174838.7|174966.2|174836.2|174968.7|174838.7|174966.2|174836.2|2
1728004370000|2024-10-04 01:12:50|174965|174835|174965|174835|174965|174835|174965|174835|1
1728004390000|2024-10-04 01:13:10|174964.2|174834.2|174964.2|174834.2|174964.2|174834.2|174964.2|174834.2|1
1728004400000|2024-10-04 01:13:20|174960.3|174830.3|174955.6|174825.6|174960.3|174830.3|174955.6|174825.6|3
1728004410000|2024-10-04 01:13:30|174956.6|174826.6|174952.7|174822.7|174956.6|174826.6|174952.7|174822.7|4
1728004420000|2024-10-04 01:13:40|174951.2|174821.2|174953.7|174823.7|174953.7|174823.7|174951.2|174821.2|3
1728004430000|2024-10-04 01:13:50|174955.4|174825.4|174953.6|174823.6|174955.5|174825.5|174953.5|174823.5|7
1728004440000|2024-10-04 01:14:00|174955.5|174825.5|174968.3|174838.3|174968.3|174838.3|174949.8|174819.8|3
1728004450000|2024-10-04 01:14:10|174967.7|174837.7|174963.7|174833.7|174967.7|174837.7|174963.7|174833.7|2
1728004460000|2024-10-04 01:14:20|174965.2|174835.2|174965.2|174835.2|174965.2|174835.2|174965.2|174835.2|1
1728004470000|2024-10-04 01:14:30|174961.8|174831.8|174961.8|174831.8|174961.8|174831.8|174961.8|174831.8|1
1728004480000|2024-10-04 01:14:40|174960.6|174830.6|174960.6|174830.6|174960.6|174830.6|174960.6|174830.6|1
1728004500000|2024-10-04 01:15:00|174960.9|174830.9|174964.1|174834.1|174964.1|174834.1|174960.9|174830.9|2
1728004510000|2024-10-04 01:15:10|174964.2|174834.2|174964.2|174834.2|174964.2|174834.2|174964.2|174834.2|1
1728004530000|2024-10-04 01:15:30|174958.5|174828.5|174958.5|174828.5|174958.5|174828.5|174958.5|174828.5|1
1728004560000|2024-10-04 01:16:00|174962.1|174832.1|174962.2|174832.2|174962.2|174832.2|174962.1|174832.1|2
1728004590000|2024-10-04 01:16:30|174958.5|174828.5|174958.5|174828.5|174958.5|174828.5|174958.5|174828.5|1
1728004610000|2024-10-04 01:16:50|174962.2|174832.2|174962.2|174832.2|174962.2|174832.2|174962.2|174832.2|1
1728004640000|2024-10-04 01:17:20|174958.5|174828.5|174958.5|174828.5|174958.5|174828.5|174958.5|174828.5|1
1728004650000|2024-10-04 01:17:30|174958.6|174828.6|174958.6|174828.6|174958.6|174828.6|174958.6|174828.6|1
1728004670000|2024-10-04 01:17:50|174962.7|174832.7|174962.7|174832.7|174962.7|174832.7|174962.7|174832.7|1
1728004700000|2024-10-04 01:18:20|174958.6|174828.6|174946.9|174816.9|174964.2|174834.2|174946.9|174816.9|4
1728004710000|2024-10-04 01:18:30|174946.1|174816.1|174946.1|174816.1|174946.1|174816.1|174946.1|174816.1|1
1728004730000|2024-10-04 01:18:50|174945.2|174815.2|174942.2|174812.2|174945.2|174815.2|174940.5|174810.5|3
1728004740000|2024-10-04 01:19:00|174947.3|174817.3|174949.3|174819.3|174949.3|174819.3|174947.3|174817.3|2
1728004750000|2024-10-04 01:19:10|174950.2|174820.2|174950.2|174820.2|174950.2|174820.2|174950.2|174820.2|1
1728004770000|2024-10-04 01:19:30|174948.8|174818.8|174948.8|174818.8|174948.8|174818.8|174948.8|174818.8|1
1728004790000|2024-10-04 01:19:50|174947.4|174817.4|174942.3|174812.3|174947.4|174817.4|174942.3|174812.3|2
1728004810000|2024-10-04 01:20:10|174945.7|174815.7|174943|174813|174945.7|174815.7|174943|174813|2
1728004830000|2024-10-04 01:20:30|174945.7|174815.7|174945.7|174815.7|174945.7|174815.7|174945.7|174815.7|1
1728004840000|2024-10-04 01:20:40|174942.4|174812.4|174942.4|174812.4|174942.4|174812.4|174942.4|174812.4|1
1728004860000|2024-10-04 01:21:00|174946.1|174816.1|174946.1|174816.1|174946.1|174816.1|174946.1|174816.1|1
1728004870000|2024-10-04 01:21:10|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|174948.6|174818.6|1
1728004880000|2024-10-04 01:21:20|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|174950.8|174820.8|1
1728004900000|2024-10-04 01:21:40|174949.9|174819.9|174947.9|174817.9|174949.9|174819.9|174947.9|174817.9|2
1728004910000|2024-10-04 01:21:50|174943.1|174813.1|174943.1|174813.1|174943.1|174813.1|174943.1|174813.1|1
1728004920000|2024-10-04 01:22:00|174946.7|174816.7|174946.7|174816.7|174946.7|174816.7|174946.7|174816.7|1
1728004930000|2024-10-04 01:22:10|174945.2|174815.2|174945.2|174815.2|174945.2|174815.2|174945.2|174815.2|1
1728004950000|2024-10-04 01:22:30|174947|174817|174943.6|174813.6|174947|174817|174943.6|174813.6|2
1728004970000|2024-10-04 01:22:50|174941.6|174811.6|174941.4|174811.4|174944.5|174814.5|174941.4|174811.4|3
1728004990000|2024-10-04 01:23:10|174941.5|174811.5|174941.5|174811.5|174941.5|174811.5|174941.5|174811.5|1
1728005010000|2024-10-04 01:23:30|174937.1|174807.1|174926|174796|174937.1|174807.1|174926|174796|6
1728005030000|2024-10-04 01:23:50|174922.4|174792.4|174920.8|174790.8|174922.4|174792.4|174920.8|174790.8|3
1728005040000|2024-10-04 01:24:00|174917|174787|174917|174787|174917|174787|174917|174787|1
1728005060000|2024-10-04 01:24:20|174917.8|174787.8|174916.5|174786.5|174917.8|174787.8|174916.5|174786.5|2
1728005070000|2024-10-04 01:24:30|174915.2|174785.2|174915.2|174785.2|174915.2|174785.2|174915.2|174785.2|1
1728005090000|2024-10-04 01:24:50|174913.5|174783.5|174913.5|174783.5|174913.5|174783.5|174913.5|174783.5|1
1728005100000|2024-10-04 01:25:00|174906|174776|174906|174776|174906|174776|174906|174776|1
1728005120000|2024-10-04 01:25:20|174910.2|174780.2|174910.2|174780.2|174910.2|174780.2|174910.2|174780.2|1
1728005130000|2024-10-04 01:25:30|174914.7|174784.7|174914.7|174784.7|174914.7|174784.7|174914.7|174784.7|1
1728005150000|2024-10-04 01:25:50|174913.5|174783.5|174913.5|174783.5|174913.5|174783.5|174913.5|174783.5|1
1728005170000|2024-10-04 01:26:10|174906|174776|174910|174780|174910|174780|174906|174776|2
1728005180000|2024-10-04 01:26:20|174914.4|174784.4|174963.7|174833.7|174964.5|174834.5|174914.4|174784.4|4
1728005190000|2024-10-04 01:26:30|174962.8|174832.8|174962.8|174832.8|174962.8|174832.8|174962.8|174832.8|1
1728005210000|2024-10-04 01:26:50|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|1
1728005230000|2024-10-04 01:27:10|174963.4|174833.4|174963.4|174833.4|174963.4|174833.4|174963.4|174833.4|1
1728005240000|2024-10-04 01:27:20|174964.8|174834.8|174964.8|174834.8|174964.8|174834.8|174964.8|174834.8|1
1728005260000|2024-10-04 01:27:40|174962.9|174832.9|174962.9|174832.9|174962.9|174832.9|174962.9|174832.9|1
1728005270000|2024-10-04 01:27:50|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|1
1728005290000|2024-10-04 01:28:10|174963.2|174833.2|174963.2|174833.2|174963.2|174833.2|174963.2|174833.2|1
1728005320000|2024-10-04 01:28:40|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|1
1728005340000|2024-10-04 01:29:00|174964.2|174834.2|174966.4|174836.4|174966.4|174836.4|174964.2|174834.2|2
1728005350000|2024-10-04 01:29:10|174964.1|174834.1|174964.1|174834.1|174964.1|174834.1|174964.1|174834.1|1
1728005370000|2024-10-04 01:29:30|174959.8|174829.8|174959.8|174829.8|174959.8|174829.8|174959.8|174829.8|1
1728005380000|2024-10-04 01:29:40|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|174959.9|174829.9|1
1728005400000|2024-10-04 01:30:00|174963.7|174833.7|174963.7|174833.7|174963.7|174833.7|174963.7|174833.7|1
1728005420000|2024-10-04 01:30:20|174972.9|174842.9|174991|174861|175015.8|174885.8|174965.7|174835.7|5
1728005430000|2024-10-04 01:30:30|175001.4|174871.4|175000.6|174870.6|175001.4|174871.4|175000.6|174870.6|2
1728005440000|2024-10-04 01:30:40|175002|174872|175010|174880|175010|174880|175002|174872|3
1728005460000|2024-10-04 01:31:00|175009.6|174879.6|174979.2|174849.2|175009.6|174879.6|174979.2|174849.2|5
1728005490000|2024-10-04 01:31:30|174972.9|174842.9|174972.9|174842.9|174972.9|174842.9|174972.9|174842.9|1
1728005510000|2024-10-04 01:31:50|174977.3|174847.3|174977.3|174847.3|174977.3|174847.3|174977.3|174847.3|1
1728005520000|2024-10-04 01:32:00|174974.9|174844.9|174975.7|174845.7|174975.7|174845.7|174974.9|174844.9|2
1728005540000|2024-10-04 01:32:20|174979.5|174849.5|174979.5|174849.5|174979.5|174849.5|174979.5|174849.5|1
1728005570000|2024-10-04 01:32:50|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|1
1728005590000|2024-10-04 01:33:10|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|174978.6|174848.6|1
1728005620000|2024-10-04 01:33:40|174983.6|174853.6|174980.8|174850.8|174984.5|174854.5|174980.8|174850.8|3
1728005650000|2024-10-04 01:34:10|174978.7|174848.7|174975.6|174845.6|174978.7|174848.7|174975.6|174845.6|2
1728005680000|2024-10-04 01:34:40|174979.3|174849.3|174979.3|174849.3|174979.3|174849.3|174979.3|174849.3|1
1728005710000|2024-10-04 01:35:10|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|1
1728005730000|2024-10-04 01:35:30|174979.4|174849.4|174984|174854|174984|174854|174979.4|174849.4|2
1728005760000|2024-10-04 01:36:00|174983|174853|174983|174853|174983|174853|174983|174853|1
1728005770000|2024-10-04 01:36:10|174975.6|174845.6|174980.4|174850.4|174980.4|174850.4|174975.6|174845.6|2
1728005790000|2024-10-04 01:36:30|174985.3|174855.3|174985.3|174855.3|174985.3|174855.3|174985.3|174855.3|1
1728005800000|2024-10-04 01:36:40|174983.7|174853.7|174983.7|174853.7|174983.7|174853.7|174983.7|174853.7|1
1728005820000|2024-10-04 01:37:00|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|1
1728005830000|2024-10-04 01:37:10|174980.4|174850.4|174982|174852|174982|174852|174980.4|174850.4|2
1728005840000|2024-10-04 01:37:20|174982.9|174852.9|174979.6|174849.6|174982.9|174852.9|174979.6|174849.6|2
1728005850000|2024-10-04 01:37:30|174946.9|174816.9|174934|174804|174946.9|174816.9|174927.6|174797.6|9
1728005860000|2024-10-04 01:37:40|174936.2|174806.2|174885.9|174755.9|174936.2|174806.2|174879.2|174749.2|12
1728005870000|2024-10-04 01:37:50|174889.1|174759.1|174891.1|174761.1|174892.5|174762.5|174878.3|174748.3|19
1728005880000|2024-10-04 01:38:00|174892.8|174762.8|174892.8|174762.8|174892.8|174762.8|174892.8|174762.8|1
1728005910000|2024-10-04 01:38:30|174886.8|174756.8|174888.5|174758.5|174888.5|174758.5|174886.8|174756.8|2
1728005930000|2024-10-04 01:38:50|174891.7|174761.7|174891.7|174761.7|174891.7|174761.7|174891.7|174761.7|1
1728005940000|2024-10-04 01:39:00|174891.9|174761.9|174891.9|174761.9|174891.9|174761.9|174891.9|174761.9|1
1728005970000|2024-10-04 01:39:30|174892.9|174762.9|174892.5|174762.5|174895|174765|174892.5|174762.5|5
1728005980000|2024-10-04 01:39:40|174893.6|174763.6|174892|174762|174893.6|174763.6|174892|174762|2
1728005990000|2024-10-04 01:39:50|174893.6|174763.6|174896.7|174766.7|174897.1|174767.1|174893.6|174763.6|3
1728006000000|2024-10-04 01:40:00|174900.2|174770.2|174888.3|174758.3|174907.7|174777.7|174883.9|174753.9|14
1728006010000|2024-10-04 01:40:10|174884.6|174754.6|174891.7|174761.7|174893.6|174763.6|174884.6|174754.6|14
1728006020000|2024-10-04 01:40:20|174892.9|174762.9|174894.1|174764.1|174894.1|174764.1|174891.1|174761.1|5
1728006030000|2024-10-04 01:40:30|174891.6|174761.6|174890.3|174760.3|174893.2|174763.2|174890.3|174760.3|5
1728006040000|2024-10-04 01:40:40|174888.2|174758.2|174889.8|174759.8|174889.8|174759.8|174888.2|174758.2|2
1728006050000|2024-10-04 01:40:50|174884|174754|174890.3|174760.3|174890.3|174760.3|174881.8|174751.8|6
1728006060000|2024-10-04 01:41:00|174896.3|174766.3|174888.2|174758.2|174896.3|174766.3|174885.6|174755.6|5
1728006070000|2024-10-04 01:41:10|174889.3|174759.3|174894.5|174764.5|174894.5|174764.5|174889.3|174759.3|2
1728006080000|2024-10-04 01:41:20|174891|174761|174899.9|174769.9|174899.9|174769.9|174888.5|174758.5|6
1728006090000|2024-10-04 01:41:30|174897.1|174767.1|174897.1|174767.1|174897.1|174767.1|174897.1|174767.1|1
1728006100000|2024-10-04 01:41:40|174896.1|174766.1|174894.4|174764.4|174896.1|174766.1|174894.4|174764.4|2
1728006110000|2024-10-04 01:41:50|174897.8|174767.8|174891.8|174761.8|174897.8|174767.8|174891.8|174761.8|5
1728006120000|2024-10-04 01:42:00|174880.4|174750.4|174876.8|174746.8|174880.4|174750.4|174875.1|174745.1|4
1728006140000|2024-10-04 01:42:20|174875.7|174745.7|174875.1|174745.1|174875.7|174745.7|174875.1|174745.1|2
1728006150000|2024-10-04 01:42:30|174866.4|174736.4|174859.5|174729.5|174866.4|174736.4|174859.2|174729.2|5
1728006160000|2024-10-04 01:42:40|174859.1|174729.1|174855.6|174725.6|174859.3|174729.3|174855.6|174725.6|5
1728006170000|2024-10-04 01:42:50|174858.6|174728.6|174749.7|174619.7|174858.6|174728.6|174749.7|174619.7|6
1728006180000|2024-10-04 01:43:00|174754.5|174624.5|174739.1|174609.1|174761.5|174631.5|174739.1|174609.1|22
1728006190000|2024-10-04 01:43:10|174739.9|174609.9|174733.6|174603.6|174750|174620|174727.4|174597.4|30
1728006200000|2024-10-04 01:43:20|174734.3|174604.3|174718.4|174588.4|174743.7|174613.7|174713.1|174583.1|22
1728006210000|2024-10-04 01:43:30|174718.5|174588.5|174717.8|174587.8|174724.2|174594.2|174712.4|174582.4|23
1728006220000|2024-10-04 01:43:40|174722.4|174592.4|174715.4|174585.4|174728.3|174598.3|174713.9|174583.9|20
1728006230000|2024-10-04 01:43:50|174718.7|174588.7|174726.1|174596.1|174729.7|174599.7|174715.4|174585.4|14
1728006240000|2024-10-04 01:44:00|174719.6|174589.6|174734.9|174604.9|174737.7|174607.7|174718.5|174588.5|23
1728006250000|2024-10-04 01:44:10|174726.2|174596.2|174723.9|174593.9|174734.3|174604.3|174715.5|174585.5|28
1728006260000|2024-10-04 01:44:20|174724|174594|174714.4|174584.4|174730.8|174600.8|174713.2|174583.2|32
1728006270000|2024-10-04 01:44:30|174717.8|174587.8|174714.1|174584.1|174721.3|174591.3|174711.4|174581.4|24
1728006280000|2024-10-04 01:44:40|174715.4|174585.4|174713|174583|174723.7|174593.7|174710.7|174580.7|19
1728006290000|2024-10-04 01:44:50|174711.6|174581.6|174674.3|174544.3|174712.9|174582.9|174666.9|174536.9|29
1728006300000|2024-10-04 01:45:00|174674.4|174544.4|174672.1|174542.1|174683.9|174553.9|174661.9|174531.9|31
1728006310000|2024-10-04 01:45:10|174674.3|174544.3|174679.5|174549.5|174679.9|174549.9|174652.4|174522.4|26
1728006320000|2024-10-04 01:45:20|174676.9|174546.9|174675.6|174545.6|174676.9|174546.9|174669.3|174539.3|15
1728006330000|2024-10-04 01:45:30|174672.5|174542.5|174677.6|174547.6|174677.8|174547.8|174653.7|174523.7|25
1728006340000|2024-10-04 01:45:40|174677.3|174547.3|174671.2|174541.2|174683.2|174553.2|174666|174536|24
1728006350000|2024-10-04 01:45:50|174678.8|174548.8|174670|174540|174684.5|174554.5|174658.1|174528.1|30
1728006360000|2024-10-04 01:46:00|174670.3|174540.3|174674.8|174544.8|174682.2|174552.2|174660.1|174530.1|26
1728006370000|2024-10-04 01:46:10|174677.3|174547.3|174658.6|174528.6|174685.8|174555.8|174654.5|174524.5|31
1728006380000|2024-10-04 01:46:20|174653.3|174523.3|174671|174541|174677|174547|174653.3|174523.3|19
1728006390000|2024-10-04 01:46:30|174666.6|174536.6|174673.6|174543.6|174681.2|174551.2|174661.1|174531.1|24
1728006400000|2024-10-04 01:46:40|174672.4|174542.4|174674|174544|174685.8|174555.8|174658.3|174528.3|29
1728006410000|2024-10-04 01:46:50|174669.7|174539.7|174675.4|174545.4|174680.6|174550.6|174657.2|174527.2|27
1728006420000|2024-10-04 01:47:00|174676.6|174546.6|174649.6|174519.6|174683.7|174553.7|174648.2|174518.2|25
1728006430000|2024-10-04 01:47:10|174655.6|174525.6|174678.2|174548.2|174678.2|174548.2|174655.6|174525.6|21
1728006440000|2024-10-04 01:47:20|174668.9|174538.9|174683.2|174553.2|174683.2|174553.2|174641.4|174511.4|17
1728006450000|2024-10-04 01:47:30|174683.8|174553.8|174675.9|174545.9|174683.8|174553.8|174667.8|174537.8|26
1728006460000|2024-10-04 01:47:40|174675.8|174545.8|174682.1|174552.1|174682.4|174552.4|174664|174534|25
1728006470000|2024-10-04 01:47:50|174684.3|174554.3|174663|174533|174684.5|174554.5|174656.1|174526.1|18
1728006480000|2024-10-04 01:48:00|174661.7|174531.7|174659.7|174529.7|174668.5|174538.5|174655|174525|22
1728006490000|2024-10-04 01:48:10|174654.3|174524.3|174657.2|174527.2|174662.6|174532.6|174643.6|174513.6|28
1728006500000|2024-10-04 01:48:20|174662.1|174532.1|174654.2|174524.2|174663.9|174533.9|174653.9|174523.9|19
1728006510000|2024-10-04 01:48:30|174657.3|174527.3|174659.6|174529.6|174665|174535|174651.1|174521.1|28
1728006520000|2024-10-04 01:48:40|174657.8|174527.8|174655|174525|174664.4|174534.4|174655|174525|20
1728006530000|2024-10-04 01:48:50|174660.3|174530.3|174656.5|174526.5|174660.3|174530.3|174643.9|174513.9|17
1728006540000|2024-10-04 01:49:00|174651.5|174521.5|174672.3|174542.3|174676.6|174546.6|174651.5|174521.5|18
1728006550000|2024-10-04 01:49:10|174672|174542|174672.2|174542.2|174674.7|174544.7|174669.3|174539.3|6
1728006570000|2024-10-04 01:49:30|174669.9|174539.9|174651.9|174521.9|174669.9|174539.9|174650.3|174520.3|19
1728006580000|2024-10-04 01:49:40|174653|174523|174646.4|174516.4|174653.1|174523.1|174643|174513|14
1728006590000|2024-10-04 01:49:50|174650.3|174520.3|174653.5|174523.5|174655.8|174525.8|174648|174518|17
1728006600000|2024-10-04 01:50:00|174653.4|174523.4|174671.6|174541.6|174671.6|174541.6|174653.4|174523.4|15
1728006610000|2024-10-04 01:50:10|174674.2|174544.2|174680.8|174550.8|174683.2|174553.2|174674.2|174544.2|16
1728006620000|2024-10-04 01:50:20|174680|174550|174681.3|174551.3|174681.7|174551.7|174673.2|174543.2|19
1728006630000|2024-10-04 01:50:30|174680.6|174550.6|174671.2|174541.2|174680.6|174550.6|174671.2|174541.2|4
1728006640000|2024-10-04 01:50:40|174672.8|174542.8|174667.7|174537.7|174672.8|174542.8|174654|174524|10
1728006650000|2024-10-04 01:50:50|174668.9|174538.9|174660.4|174530.4|174669.1|174539.1|174660.2|174530.2|12
1728006660000|2024-10-04 01:51:00|174663.9|174533.9|174655.3|174525.3|174663.9|174533.9|174651.6|174521.6|12
1728006670000|2024-10-04 01:51:10|174654.7|174524.7|174657.8|174527.8|174661.3|174531.3|174650.2|174520.2|21
1728006680000|2024-10-04 01:51:20|174658.4|174528.4|174654.5|174524.5|174663.6|174533.6|174639.3|174509.3|16
1728006690000|2024-10-04 01:51:30|174654.2|174524.2|174677.7|174547.7|174679.6|174549.6|174654.2|174524.2|16
1728006700000|2024-10-04 01:51:40|174675.5|174545.5|174676.4|174546.4|174680.5|174550.5|174675.5|174545.5|8
1728006710000|2024-10-04 01:51:50|174673.8|174543.8|174670.9|174540.9|174673.8|174543.8|174668.1|174538.1|8
1728006720000|2024-10-04 01:52:00|174671.8|174541.8|174671.8|174541.8|174671.8|174541.8|174671.8|174541.8|1
1728006740000|2024-10-04 01:52:20|174669.7|174539.7|174662.1|174532.1|174669.7|174539.7|174662.1|174532.1|3
1728006760000|2024-10-04 01:52:40|174662.2|174532.2|174648.8|174518.8|174662.2|174532.2|174641.8|174511.8|9
1728006770000|2024-10-04 01:52:50|174646.6|174516.6|174653.1|174523.1|174658.5|174528.5|174646.5|174516.5|25
1728006780000|2024-10-04 01:53:00|174652.7|174522.7|174645.8|174515.8|174665.8|174535.8|174645.8|174515.8|13
1728006790000|2024-10-04 01:53:10|174647.6|174517.6|174630.2|174500.2|174649|174519|174610.9|174480.9|21
1728006800000|2024-10-04 01:53:20|174624.2|174494.2|174624.1|174494.1|174625.6|174495.6|174620.3|174490.3|11
1728006810000|2024-10-04 01:53:30|174623.1|174493.1|174623.1|174493.1|174624.9|174494.9|174623.1|174493.1|7
1728006820000|2024-10-04 01:53:40|174624|174494|174623.7|174493.7|174625.1|174495.1|174623.5|174493.5|4
1728006830000|2024-10-04 01:53:50|174657.2|174527.2|174664.6|174534.6|174672.7|174542.7|174657.2|174527.2|15
1728006840000|2024-10-04 01:54:00|174664.1|174534.1|174668.9|174538.9|174669.4|174539.4|174658.7|174528.7|20
1728006850000|2024-10-04 01:54:10|174664.6|174534.6|174649.7|174519.7|174669.8|174539.8|174649.5|174519.5|19
1728006860000|2024-10-04 01:54:20|174650.9|174520.9|174665.8|174535.8|174665.8|174535.8|174650.9|174520.9|14
1728006870000|2024-10-04 01:54:30|174664.2|174534.2|174661.4|174531.4|174664.2|174534.2|174647.4|174517.4|9
1728006880000|2024-10-04 01:54:40|174662.3|174532.3|174662.6|174532.6|174662.6|174532.6|174660.4|174530.4|4
1728006890000|2024-10-04 01:54:50|174664.5|174534.5|174690.5|174560.5|174694.2|174564.2|174663.7|174533.7|4
1728006910000|2024-10-04 01:55:10|174687.1|174557.1|174690.5|174560.5|174693.3|174563.3|174687.1|174557.1|5
1728006920000|2024-10-04 01:55:20|174686.6|174556.6|174686.6|174556.6|174686.6|174556.6|174686.6|174556.6|1
1728006940000|2024-10-04 01:55:40|174688.5|174558.5|174697.2|174567.2|174702.5|174572.5|174688.5|174558.5|9
1728006950000|2024-10-04 01:55:50|174697.3|174567.3|174699.3|174569.3|174699.3|174569.3|174697.3|174567.3|2
1728006980000|2024-10-04 01:56:20|174699|174569|174699|174569|174699|174569|174699|174569|1
1728006990000|2024-10-04 01:56:30|174696.2|174566.2|174761.4|174631.4|174761.4|174631.4|174692.1|174562.1|12
1728007000000|2024-10-04 01:56:40|174758.2|174628.2|174754.9|174624.9|174758.5|174628.5|174731.9|174601.9|19
1728007010000|2024-10-04 01:56:50|174751.7|174621.7|174760.5|174630.5|174760.5|174630.5|174733.9|174603.9|22
1728007020000|2024-10-04 01:57:00|174759.8|174629.8|174781.2|174651.2|174782.1|174652.1|174757.4|174627.4|18
1728007030000|2024-10-04 01:57:10|174778.7|174648.7|174770.4|174640.4|174778.7|174648.7|174770.4|174640.4|2
1728007040000|2024-10-04 01:57:20|174770.3|174640.3|174770.3|174640.3|174771.5|174641.5|174770.3|174640.3|3
1728007050000|2024-10-04 01:57:30|174771.1|174641.1|174780.3|174650.3|174780.7|174650.7|174770.3|174640.3|6
1728007060000|2024-10-04 01:57:40|174784|174654|174784|174654|174784|174654|174784|174654|1
1728007070000|2024-10-04 01:57:50|174781.3|174651.3|174770.2|174640.2|174782.6|174652.6|174770|174640|6
1728007090000|2024-10-04 01:58:10|174774|174644|174770.2|174640.2|174780.6|174650.6|174766.6|174636.6|5
1728007100000|2024-10-04 01:58:20|174771.3|174641.3|174770|174640|174778.8|174648.8|174763.7|174633.7|9
1728007110000|2024-10-04 01:58:30|174771.2|174641.2|174779.3|174649.3|174779.7|174649.7|174771.2|174641.2|3
1728007120000|2024-10-04 01:58:40|174778.4|174648.4|174767.9|174637.9|174778.4|174648.4|174758.7|174628.7|5
1728007130000|2024-10-04 01:58:50|174768.9|174638.9|174778.3|174648.3|174778.3|174648.3|174767.9|174637.9|7
1728007140000|2024-10-04 01:59:00|174780.7|174650.7|174823.4|174693.4|174827.6|174697.6|174778.3|174648.3|12
1728007150000|2024-10-04 01:59:10|174816.4|174686.4|174803.8|174673.8|174817.2|174687.2|174803.8|174673.8|18
1728007160000|2024-10-04 01:59:20|174806.6|174676.6|174810.2|174680.2|174810.2|174680.2|174806.6|174676.6|4
1728007170000|2024-10-04 01:59:30|174807.7|174677.7|174807.7|174677.7|174807.7|174677.7|174807.7|174677.7|1
1728007180000|2024-10-04 01:59:40|174806.5|174676.5|174806.5|174676.5|174806.5|174676.5|174806.5|174676.5|1
1728007190000|2024-10-04 01:59:50|174802.5|174672.5|174800.2|174670.2|174802.5|174672.5|174800.2|174670.2|2
1728007200000|2024-10-04 02:00:00|174802.2|174672.2|174810.1|174680.1|174813.1|174683.1|174802.2|174672.2|16
1728007210000|2024-10-04 02:00:10|174813|174683|174808.1|174678.1|174814.2|174684.2|174808.1|174678.1|10
1728007220000|2024-10-04 02:00:20|174805.3|174675.3|174812.5|174682.5|174812.5|174682.5|174804|174674|9
1728007230000|2024-10-04 02:00:30|174814.3|174684.3|174813|174683|174816.3|174686.3|174811.7|174681.7|6
1728007240000|2024-10-04 02:00:40|174810.8|174680.8|174802.8|174672.8|174810.8|174680.8|174802.8|174672.8|3
1728007250000|2024-10-04 02:00:50|174802.9|174672.9|174808.5|174678.5|174811.3|174681.3|174802.9|174672.9|10
1728007260000|2024-10-04 02:01:00|174806.2|174676.2|174809.9|174679.9|174809.9|174679.9|174804.2|174674.2|6
1728007290000|2024-10-04 02:01:30|174806.7|174676.7|174806.7|174676.7|174806.7|174676.7|174806.7|174676.7|1
1728007300000|2024-10-04 02:01:40|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|1
1728007310000|2024-10-04 02:01:50|174808.9|174678.9|174808.9|174678.9|174808.9|174678.9|174808.9|174678.9|1
1728007320000|2024-10-04 02:02:00|174806.6|174676.6|174809.6|174679.6|174809.6|174679.6|174806.6|174676.6|3
1728007350000|2024-10-04 02:02:30|174808.8|174678.8|174810.6|174680.6|174810.6|174680.6|174808.8|174678.8|2
1728007360000|2024-10-04 02:02:40|174810.1|174680.1|174810.1|174680.1|174810.1|174680.1|174810.1|174680.1|1
1728007370000|2024-10-04 02:02:50|174814.9|174684.9|174814.9|174684.9|174814.9|174684.9|174814.9|174684.9|1
1728007380000|2024-10-04 02:03:00|174813.1|174683.1|174812.7|174682.7|174813.1|174683.1|174812.7|174682.7|2
1728007400000|2024-10-04 02:03:20|174808.7|174678.7|174808.7|174678.7|174808.7|174678.7|174808.7|174678.7|1
1728007410000|2024-10-04 02:03:30|174810.8|174680.8|174810.8|174680.8|174810.8|174680.8|174810.8|174680.8|1
1728007420000|2024-10-04 02:03:40|174810.5|174680.5|174815.2|174685.2|174815.2|174685.2|174810.5|174680.5|2
1728007430000|2024-10-04 02:03:50|174825.5|174695.5|174869.3|174739.3|174869.3|174739.3|174825.5|174695.5|3
1728007440000|2024-10-04 02:04:00|174870|174740|174878.3|174748.3|174895.1|174765.1|174868.4|174738.4|21
1728007450000|2024-10-04 02:04:10|174878.9|174748.9|174884|174754|174887.3|174757.3|174878.9|174748.9|5
1728007460000|2024-10-04 02:04:20|174865.8|174735.8|174810.5|174680.5|174865.8|174735.8|174810.5|174680.5|12
1728007470000|2024-10-04 02:04:30|174806.4|174676.4|174802.7|174672.7|174806.4|174676.4|174801.5|174671.5|4
1728007480000|2024-10-04 02:04:40|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|1
1728007500000|2024-10-04 02:05:00|174801.1|174671.1|174802|174672|174803.3|174673.3|174796.2|174666.2|11
1728007510000|2024-10-04 02:05:10|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|1
1728007520000|2024-10-04 02:05:20|174806|174676|174806.4|174676.4|174808|174678|174797.9|174667.9|7
1728007540000|2024-10-04 02:05:40|174804.8|174674.8|174788.8|174658.8|174804.8|174674.8|174788.8|174658.8|2
1728007550000|2024-10-04 02:05:50|174783.4|174653.4|174802.5|174672.5|174805.8|174675.8|174783.4|174653.4|7
1728007560000|2024-10-04 02:06:00|174806.2|174676.2|174808.4|174678.4|174808.4|174678.4|174799.5|174669.5|10
1728007580000|2024-10-04 02:06:20|174806.9|174676.9|174806.9|174676.9|174806.9|174676.9|174806.9|174676.9|1
1728007590000|2024-10-04 02:06:30|174805.4|174675.4|174805.3|174675.3|174805.4|174675.4|174799|174669|11
1728007610000|2024-10-04 02:06:50|174808.3|174678.3|174808.3|174678.3|174808.3|174678.3|174808.3|174678.3|1
1728007640000|2024-10-04 02:07:20|174806.1|174676.1|174808.4|174678.4|174808.4|174678.4|174794.1|174664.1|24
1728007650000|2024-10-04 02:07:30|174806.5|174676.5|174806.4|174676.4|174808.1|174678.1|174801.6|174671.6|5
1728007660000|2024-10-04 02:07:40|174805.7|174675.7|174808.7|174678.7|174808.7|174678.7|174804.1|174674.1|7
1728007690000|2024-10-04 02:08:10|174806.7|174676.7|174806.7|174676.7|174808|174678|174806.7|174676.7|3
1728007710000|2024-10-04 02:08:30|174809.8|174679.8|174809.8|174679.8|174809.8|174679.8|174809.8|174679.8|1
1728007730000|2024-10-04 02:08:50|174811.8|174681.8|174811.8|174681.8|174811.8|174681.8|174811.8|174681.8|1
1728007740000|2024-10-04 02:09:00|174808|174678|174808|174678|174808|174678|174808|174678|1
1728007750000|2024-10-04 02:09:10|174806.7|174676.7|174804.7|174674.7|174806.7|174676.7|174804.7|174674.7|2
1728007760000|2024-10-04 02:09:20|174807.1|174677.1|174809.3|174679.3|174809.3|174679.3|174797.6|174667.6|28
1728007770000|2024-10-04 02:09:30|174811.7|174681.7|174812.4|174682.4|174812.4|174682.4|174811.7|174681.7|2
1728007780000|2024-10-04 02:09:40|174812.3|174682.3|174812.3|174682.3|174812.3|174682.3|174812.3|174682.3|1
1728007790000|2024-10-04 02:09:50|174810.9|174680.9|174810.3|174680.3|174810.9|174680.9|174805.6|174675.6|4
1728007820000|2024-10-04 02:10:20|174806.4|174676.4|174795.1|174665.1|174808.2|174678.2|174751.3|174621.3|17
1728007830000|2024-10-04 02:10:30|174802.8|174672.8|174802.8|174672.8|174802.8|174672.8|174802.8|174672.8|1
1728007840000|2024-10-04 02:10:40|174802.9|174672.9|174802.9|174672.9|174802.9|174672.9|174802.9|174672.9|1
1728007850000|2024-10-04 02:10:50|174804.8|174674.8|174808.4|174678.4|174808.4|174678.4|174804.8|174674.8|3
1728007860000|2024-10-04 02:11:00|174805.7|174675.7|174808.9|174678.9|174808.9|174678.9|174802.7|174672.7|5
1728007870000|2024-10-04 02:11:10|174805.7|174675.7|174806.6|174676.6|174806.6|174676.6|174804.7|174674.7|3
1728007880000|2024-10-04 02:11:20|174810.4|174680.4|174811.1|174681.1|174811.1|174681.1|174810.4|174680.4|2
1728007890000|2024-10-04 02:11:30|174810.7|174680.7|174810.7|174680.7|174810.7|174680.7|174810.7|174680.7|1
1728007900000|2024-10-04 02:11:40|174812.7|174682.7|174815|174685|174815|174685|174810.6|174680.6|5
1728007910000|2024-10-04 02:11:50|174812.5|174682.5|174810.3|174680.3|174814.1|174684.1|174810.3|174680.3|6
1728007920000|2024-10-04 02:12:00|174807.8|174677.8|174809.2|174679.2|174809.2|174679.2|174802.9|174672.9|6
1728007940000|2024-10-04 02:12:20|174811.1|174681.1|174804.3|174674.3|174814.6|174684.6|174804.3|174674.3|7
1728007950000|2024-10-04 02:12:30|174800.6|174670.6|174798.1|174668.1|174801.7|174671.7|174796.1|174666.1|9
1728007960000|2024-10-04 02:12:40|174799|174669|174796.4|174666.4|174803.7|174673.7|174795|174665|7
1728007970000|2024-10-04 02:12:50|174795.2|174665.2|174757.7|174627.7|174795.2|174665.2|174757.7|174627.7|8
1728007980000|2024-10-04 02:13:00|174754|174624|174736.4|174606.4|174754|174624|174734.6|174604.6|8
1728007990000|2024-10-04 02:13:10|174736.1|174606.1|174737.5|174607.5|174737.5|174607.5|174736.1|174606.1|2
1728008000000|2024-10-04 02:13:20|174738.5|174608.5|174729.3|174599.3|174745.6|174615.6|174728.1|174598.1|10
1728008010000|2024-10-04 02:13:30|174730.5|174600.5|174733.3|174603.3|174733.3|174603.3|174728.6|174598.6|4
1728008020000|2024-10-04 02:13:40|174734.8|174604.8|174736.6|174606.6|174736.6|174606.6|174734.8|174604.8|3
1728008040000|2024-10-04 02:14:00|174734.5|174604.5|174732.8|174602.8|174746.4|174616.4|174727.7|174597.7|16
1728008050000|2024-10-04 02:14:10|174729.5|174599.5|174738.1|174608.1|174738.2|174608.2|174729.5|174599.5|6
1728008060000|2024-10-04 02:14:20|174737.2|174607.2|174737.2|174607.2|174737.2|174607.2|174737.2|174607.2|1
1728008080000|2024-10-04 02:14:40|174732.5|174602.5|174732.5|174602.5|174732.5|174602.5|174732.5|174602.5|1
1728008100000|2024-10-04 02:15:00|174735.2|174605.2|174737.2|174607.2|174737.2|174607.2|174735.2|174605.2|2
1728008110000|2024-10-04 02:15:10|174735.6|174605.6|174717.6|174587.6|174735.6|174605.6|174709.5|174579.5|5
1728008120000|2024-10-04 02:15:20|174718.1|174588.1|174720.9|174590.9|174721.8|174591.8|174718.1|174588.1|4
1728008130000|2024-10-04 02:15:30|174718.5|174588.5|174721.2|174591.2|174723.5|174593.5|174697.7|174567.7|13
1728008140000|2024-10-04 02:15:40|174721.8|174591.8|174711.9|174581.9|174721.9|174591.9|174711.9|174581.9|3
1728008150000|2024-10-04 02:15:50|174711|174581|174706.7|174576.7|174711|174581|174703.7|174573.7|10
1728008160000|2024-10-04 02:16:00|174709.6|174579.6|174707.2|174577.2|174711|174581|174707.2|174577.2|4
1728008170000|2024-10-04 02:16:10|174706.1|174576.1|174706.1|174576.1|174706.1|174576.1|174706.1|174576.1|1
1728008180000|2024-10-04 02:16:20|174702.9|174572.9|174700.9|174570.9|174702.9|174572.9|174699.4|174569.4|4
1728008190000|2024-10-04 02:16:30|174694.1|174564.1|174673.5|174543.5|174694.1|174564.1|174664.1|174534.1|16
1728008200000|2024-10-04 02:16:40|174669.8|174539.8|174672.9|174542.9|174675.4|174545.4|174664.5|174534.5|9
1728008220000|2024-10-04 02:17:00|174670.6|174540.6|174674.6|174544.6|174674.6|174544.6|174658.2|174528.2|15
1728008230000|2024-10-04 02:17:10|174673.2|174543.2|174672.9|174542.9|174673.2|174543.2|174671.1|174541.1|3
1728008240000|2024-10-04 02:17:20|174674.1|174544.1|174676.4|174546.4|174676.4|174546.4|174674.1|174544.1|2
1728008250000|2024-10-04 02:17:30|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|1
1728008270000|2024-10-04 02:17:50|174672.3|174542.3|174674.9|174544.9|174674.9|174544.9|174672.3|174542.3|2
1728008280000|2024-10-04 02:18:00|174677.9|174547.9|174677.9|174547.9|174677.9|174547.9|174677.9|174547.9|1
1728008290000|2024-10-04 02:18:10|174676.2|174546.2|174671.2|174541.2|174676.2|174546.2|174668.6|174538.6|7
1728008300000|2024-10-04 02:18:20|174672.5|174542.5|174673.2|174543.2|174673.2|174543.2|174670|174540|4
1728008310000|2024-10-04 02:18:30|174672|174542|174672|174542|174672|174542|174672|174542|1
1728008320000|2024-10-04 02:18:40|174669.6|174539.6|174669.6|174539.6|174669.6|174539.6|174669.6|174539.6|1
1728008340000|2024-10-04 02:19:00|174658.7|174528.7|174666.1|174536.1|174666.1|174536.1|174658.7|174528.7|2
1728008350000|2024-10-04 02:19:10|174671.1|174541.1|174671|174541|174671.1|174541.1|174671|174541|2
1728008360000|2024-10-04 02:19:20|174672.9|174542.9|174672.9|174542.9|174672.9|174542.9|174672.9|174542.9|1
1728008370000|2024-10-04 02:19:30|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|1
1728008380000|2024-10-04 02:19:40|174672.8|174542.8|174666|174536|174672.8|174542.8|174666|174536|5
1728008390000|2024-10-04 02:19:50|174665.2|174535.2|174666.9|174536.9|174667.6|174537.6|174665.1|174535.1|4
1728008400000|2024-10-04 02:20:00|174662.6|174532.6|174666.7|174536.7|174668.9|174538.9|174662.6|174532.6|6
1728008410000|2024-10-04 02:20:10|174663.4|174533.4|174677.9|174547.9|174677.9|174547.9|174663.4|174533.4|11
1728008420000|2024-10-04 02:20:20|174676.5|174546.5|174676.5|174546.5|174676.5|174546.5|174676.5|174546.5|1
1728008430000|2024-10-04 02:20:30|174676.7|174546.7|174676.7|174546.7|174676.7|174546.7|174676.7|174546.7|1
1728008440000|2024-10-04 02:20:40|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|1
1728008450000|2024-10-04 02:20:50|174673.4|174543.4|174673.4|174543.4|174673.4|174543.4|174673.4|174543.4|1
1728008460000|2024-10-04 02:21:00|174676|174546|174664|174534|174676|174546|174664|174534|4
1728008470000|2024-10-04 02:21:10|174662.5|174532.5|174662.6|174532.6|174663.8|174533.8|174655.8|174525.8|9
1728008480000|2024-10-04 02:21:20|174661.7|174531.7|174658.9|174528.9|174661.7|174531.7|174655.7|174525.7|8
1728008490000|2024-10-04 02:21:30|174657.5|174527.5|174656.6|174526.6|174658.9|174528.9|174656.6|174526.6|3
1728008500000|2024-10-04 02:21:40|174652.6|174522.6|174657.5|174527.5|174657.9|174527.9|174648.2|174518.2|8
1728008520000|2024-10-04 02:22:00|174654.8|174524.8|174638.7|174508.7|174654.8|174524.8|174636.2|174506.2|20
1728008530000|2024-10-04 02:22:10|174628.7|174498.7|174624.2|174494.2|174640.2|174510.2|174624.2|174494.2|10
1728008540000|2024-10-04 02:22:20|174623.5|174493.5|174619.7|174489.7|174623.5|174493.5|174618.7|174488.7|4
1728008550000|2024-10-04 02:22:30|174621.1|174491.1|174620.3|174490.3|174621.1|174491.1|174620.3|174490.3|2
1728008560000|2024-10-04 02:22:40|174615.5|174485.5|174615.5|174485.5|174615.5|174485.5|174615.5|174485.5|1
1728008570000|2024-10-04 02:22:50|174615.6|174485.6|174609.9|174479.9|174615.6|174485.6|174609.6|174479.6|4
1728008580000|2024-10-04 02:23:00|174611.7|174481.7|174614.6|174484.6|174633.8|174503.8|174611.7|174481.7|15
1728008590000|2024-10-04 02:23:10|174613.3|174483.3|174613.3|174483.3|174613.3|174483.3|174613.3|174483.3|1
1728008600000|2024-10-04 02:23:20|174617|174487|174617|174487|174617|174487|174617|174487|1
1728008620000|2024-10-04 02:23:40|174617.5|174487.5|174614.8|174484.8|174617.5|174487.5|174614.8|174484.8|2
1728008630000|2024-10-04 02:23:50|174614.7|174484.7|174614.7|174484.7|174614.7|174484.7|174614.7|174484.7|1
1728008640000|2024-10-04 02:24:00|174614.8|174484.8|174613.3|174483.3|174614.8|174484.8|174613.3|174483.3|2
1728008650000|2024-10-04 02:24:10|174615.7|174485.7|174615.7|174485.7|174615.7|174485.7|174615.7|174485.7|1
1728008670000|2024-10-04 02:24:30|174617.5|174487.5|174617.5|174487.5|174617.5|174487.5|174617.5|174487.5|1
1728008680000|2024-10-04 02:24:40|174617.6|174487.6|174614.8|174484.8|174617.6|174487.6|174614.8|174484.8|2
1728008690000|2024-10-04 02:24:50|174613.1|174483.1|174611.4|174481.4|174617.4|174487.4|174611.2|174481.2|13
1728008700000|2024-10-04 02:25:00|174614.1|174484.1|174585.9|174455.9|174662.7|174532.7|174585.9|174455.9|28
1728008730000|2024-10-04 02:25:30|174591|174461|174583.3|174453.3|174591|174461|174583.3|174453.3|5
1728008740000|2024-10-04 02:25:40|174589|174459|174594.8|174464.8|174594.8|174464.8|174585.5|174455.5|6
1728008750000|2024-10-04 02:25:50|174597.2|174467.2|174596|174466|174598.4|174468.4|174594.7|174464.7|5
1728008760000|2024-10-04 02:26:00|174596.1|174466.1|174597.9|174467.9|174597.9|174467.9|174596.1|174466.1|2
1728008770000|2024-10-04 02:26:10|174596.1|174466.1|174584.8|174454.8|174596.1|174466.1|174584.8|174454.8|4
1728008780000|2024-10-04 02:26:20|174583.7|174453.7|174585|174455|174585|174455|174580.4|174450.4|7
1728008800000|2024-10-04 02:26:40|174584.2|174454.2|174584.2|174454.2|174584.2|174454.2|174584.2|174454.2|1
1728008810000|2024-10-04 02:26:50|174585.8|174455.8|174585.8|174455.8|174585.8|174455.8|174585.8|174455.8|1
1728008820000|2024-10-04 02:27:00|174584.2|174454.2|174584.2|174454.2|174584.2|174454.2|174584.2|174454.2|1
1728008830000|2024-10-04 02:27:10|174587.7|174457.7|174545.9|174415.9|174587.7|174457.7|174539.2|174409.2|11
1728008840000|2024-10-04 02:27:20|174544.8|174414.8|174544.9|174414.9|174546|174416|174544.8|174414.8|7
1728008850000|2024-10-04 02:27:30|174545|174415|174541.4|174411.4|174546.2|174416.2|174541.4|174411.4|6
1728008860000|2024-10-04 02:27:40|174537.4|174407.4|174531.7|174401.7|174537.4|174407.4|174531.7|174401.7|3
1728008890000|2024-10-04 02:28:10|174532.5|174402.5|174528.8|174398.8|174532.5|174402.5|174528.8|174398.8|2
1728008900000|2024-10-04 02:28:20|174527.7|174397.7|174526.7|174396.7|174530.1|174400.1|174526.7|174396.7|5
1728008910000|2024-10-04 02:28:30|174526.8|174396.8|174526.5|174396.5|174528.6|174398.6|174525.3|174395.3|7
1728008920000|2024-10-04 02:28:40|174528.7|174398.7|174530.7|174400.7|174531.2|174401.2|174524.8|174394.8|14
1728008930000|2024-10-04 02:28:50|174528.6|174398.6|174527.3|174397.3|174528.9|174398.9|174526.5|174396.5|8
1728008940000|2024-10-04 02:29:00|174525.9|174395.9|174530.6|174400.6|174530.6|174400.6|174525.8|174395.8|7
1728008950000|2024-10-04 02:29:10|174529.6|174399.6|174529.5|174399.5|174529.6|174399.6|174529.5|174399.5|2
1728008960000|2024-10-04 02:29:20|174527.2|174397.2|174541.7|174411.7|174545.7|174415.7|174527.2|174397.2|5
1728008970000|2024-10-04 02:29:30|174545|174415|174533.5|174403.5|174546.2|174416.2|174532.5|174402.5|12
1728008980000|2024-10-04 02:29:40|174537.6|174407.6|174544.6|174414.6|174544.6|174414.6|174537.6|174407.6|2
1728008990000|2024-10-04 02:29:50|174541|174411|174533.3|174403.3|174545.8|174415.8|174533.3|174403.3|15
1728009000000|2024-10-04 02:30:00|174530.6|174400.6|174551.3|174421.3|174558.4|174428.4|174530.6|174400.6|19
1728009010000|2024-10-04 02:30:10|174558.3|174428.3|174589.1|174459.1|174596.7|174466.7|174558.3|174428.3|9
1728009020000|2024-10-04 02:30:20|174592.1|174462.1|174591.8|174461.8|174592.1|174462.1|174577.9|174447.9|17
1728009030000|2024-10-04 02:30:30|174593.2|174463.2|174595.8|174465.8|174596.2|174466.2|174588.7|174458.7|15
1728009040000|2024-10-04 02:30:40|174594.7|174464.7|174643.1|174513.1|174651.2|174521.2|174594.4|174464.4|28
1728009050000|2024-10-04 02:30:50|174638.6|174508.6|174611.3|174481.3|174647|174517|174608.8|174478.8|27
1728009060000|2024-10-04 02:31:00|174610.1|174480.1|174607.4|174477.4|174611.8|174481.8|174607.4|174477.4|5
1728009070000|2024-10-04 02:31:10|174609.1|174479.1|174608|174478|174609.2|174479.2|174608|174478|4
1728009080000|2024-10-04 02:31:20|174609.5|174479.5|174608.9|174478.9|174609.5|174479.5|174608.5|174478.5|3
1728009090000|2024-10-04 02:31:30|174609.9|174479.9|174654.7|174524.7|174654.7|174524.7|174609.9|174479.9|13
1728009100000|2024-10-04 02:31:40|174647|174517|174635.3|174505.3|174650.6|174520.6|174632.2|174502.2|24
1728009110000|2024-10-04 02:31:50|174632.7|174502.7|174657.7|174527.7|174657.7|174527.7|174632.3|174502.3|25
1728009120000|2024-10-04 02:32:00|174656.7|174526.7|174639.2|174509.2|174656.7|174526.7|174639.2|174509.2|5
1728009130000|2024-10-04 02:32:10|174640.4|174510.4|174639.4|174509.4|174652.1|174522.1|174631.4|174501.4|22
1728009140000|2024-10-04 02:32:20|174641.1|174511.1|174643|174513|174651.3|174521.3|174640.1|174510.1|14
1728009150000|2024-10-04 02:32:30|174645|174515|174647.3|174517.3|174647.3|174517.3|174639.1|174509.1|11
1728009160000|2024-10-04 02:32:40|174641.1|174511.1|174609.9|174479.9|174643|174513|174608.9|174478.9|18
1728009170000|2024-10-04 02:32:50|174609.5|174479.5|174610.2|174480.2|174618.4|174488.4|174607.5|174477.5|24
1728009180000|2024-10-04 02:33:00|174614.8|174484.8|174610.8|174480.8|174614.8|174484.8|174609|174479|29
1728009190000|2024-10-04 02:33:10|174612.7|174482.7|174645.7|174515.7|174646.5|174516.5|174609.4|174479.4|26
1728009200000|2024-10-04 02:33:20|174650.1|174520.1|174629|174499|174654.5|174524.5|174619.8|174489.8|17
1728009210000|2024-10-04 02:33:30|174630.1|174500.1|174647.5|174517.5|174651|174521|174628.3|174498.3|27
1728009220000|2024-10-04 02:33:40|174647.3|174517.3|174591.4|174461.4|174656.9|174526.9|174572.7|174442.7|10
1728009240000|2024-10-04 02:34:00|174596.3|174466.3|174596.3|174466.3|174596.3|174466.3|174591.4|174461.4|4
1728009250000|2024-10-04 02:34:10|174584.5|174454.5|174584.5|174454.5|174584.5|174454.5|174584.5|174454.5|1
1728009270000|2024-10-04 02:34:30|174591.2|174461.2|174591.2|174461.2|174591.2|174461.2|174591.2|174461.2|1
1728009280000|2024-10-04 02:34:40|174594.6|174464.6|174594.6|174464.6|174594.6|174464.6|174594.6|174464.6|1
1728009310000|2024-10-04 02:35:10|174591.4|174461.4|174584.5|174454.5|174591.4|174461.4|174584.5|174454.5|2
1728009330000|2024-10-04 02:35:30|174592.5|174462.5|174592.5|174462.5|174592.5|174462.5|174592.5|174462.5|1
1728009340000|2024-10-04 02:35:40|174582.1|174452.1|174589.5|174459.5|174589.5|174459.5|174582.1|174452.1|2
1728009360000|2024-10-04 02:36:00|174595.6|174465.6|174591.4|174461.4|174595.6|174465.6|174589.5|174459.5|3
1728009370000|2024-10-04 02:36:10|174584.5|174454.5|174584.5|174454.5|174584.5|174454.5|174584.5|174454.5|1
1728009380000|2024-10-04 02:36:20|174590.6|174460.6|174590.6|174460.6|174590.6|174460.6|174590.6|174460.6|1
1728009390000|2024-10-04 02:36:30|174590|174460|174590|174460|174590|174460|174590|174460|1
1728009400000|2024-10-04 02:36:40|174588.4|174458.4|174588|174458|174588.4|174458.4|174588|174458|2
1728009420000|2024-10-04 02:37:00|174583|174453|174574.6|174444.6|174583|174453|174574.1|174444.1|7
1728009430000|2024-10-04 02:37:10|174573.8|174443.8|174573.8|174443.8|174573.8|174443.8|174573.8|174443.8|1
1728009450000|2024-10-04 02:37:30|174571.2|174441.2|174571.2|174441.2|174571.2|174441.2|174571.2|174441.2|1
1728009480000|2024-10-04 02:38:00|174576.5|174446.5|174576.5|174446.5|174576.5|174446.5|174576.5|174446.5|1
1728009500000|2024-10-04 02:38:20|174569.9|174439.9|174576.5|174446.5|174576.5|174446.5|174569.9|174439.9|2
1728009510000|2024-10-04 02:38:30|174571.2|174441.2|174543.9|174413.9|174573.3|174443.3|174542.5|174412.5|11
1728009520000|2024-10-04 02:38:40|174546.2|174416.2|174548.2|174418.2|174553.5|174423.5|174542|174412|17
1728009530000|2024-10-04 02:38:50|174546.7|174416.7|174564.7|174434.7|174564.8|174434.8|174545.1|174415.1|8
1728009540000|2024-10-04 02:39:00|174566.3|174436.3|174565.7|174435.7|174566.3|174436.3|174565.7|174435.7|2
1728009550000|2024-10-04 02:39:10|174566.3|174436.3|174565.9|174435.9|174566.5|174436.5|174565.7|174435.7|4
1728009560000|2024-10-04 02:39:20|174559.4|174429.4|174560|174430|174560|174430|174556.9|174426.9|4
1728009580000|2024-10-04 02:39:40|174567.4|174437.4|174567.4|174437.4|174567.4|174437.4|174567.4|174437.4|1
1728009590000|2024-10-04 02:39:50|174566.3|174436.3|174566.3|174436.3|174566.3|174436.3|174566.3|174436.3|1
1728009600000|2024-10-04 02:40:00|174564.8|174434.8|174557.2|174427.2|174566.7|174436.7|174553|174423|13
1728009610000|2024-10-04 02:40:10|174560.7|174430.7|174563.5|174433.5|174563.5|174433.5|174560.6|174430.6|12
1728009640000|2024-10-04 02:40:40|174556.8|174426.8|174556.5|174426.5|174556.8|174426.8|174553.4|174423.4|7
1728009660000|2024-10-04 02:41:00|174564|174434|174566.7|174436.7|174566.7|174436.7|174564|174434|3
1728009670000|2024-10-04 02:41:10|174568.7|174438.7|174570.4|174440.4|174570.4|174440.4|174568.7|174438.7|3
1728009680000|2024-10-04 02:41:20|174571.2|174441.2|174573.3|174443.3|174573.3|174443.3|174571.2|174441.2|2
1728009690000|2024-10-04 02:41:30|174568.9|174438.9|174568.9|174438.9|174568.9|174438.9|174568.9|174438.9|1
1728009700000|2024-10-04 02:41:40|174569.6|174439.6|174569.6|174439.6|174569.6|174439.6|174569.6|174439.6|1
1728009710000|2024-10-04 02:41:50|174569.7|174439.7|174575.4|174445.4|174575.4|174445.4|174567.1|174437.1|4
1728009720000|2024-10-04 02:42:00|174574.5|174444.5|174574.5|174444.5|174574.5|174444.5|174574.5|174444.5|1
1728009730000|2024-10-04 02:42:10|174576.3|174446.3|174581.6|174451.6|174581.6|174451.6|174576.3|174446.3|2
1728009740000|2024-10-04 02:42:20|174573.8|174443.8|174573.8|174443.8|174573.8|174443.8|174573.8|174443.8|1
1728009750000|2024-10-04 02:42:30|174575.5|174445.5|174581.9|174451.9|174581.9|174451.9|174575.3|174445.3|3
1728009760000|2024-10-04 02:42:40|174581.7|174451.7|174566.2|174436.2|174583.9|174453.9|174566.2|174436.2|6
1728009770000|2024-10-04 02:42:50|174564.8|174434.8|174564.8|174434.8|174564.8|174434.8|174564.8|174434.8|1
1728009790000|2024-10-04 02:43:10|174576.7|174446.7|174573.4|174443.4|174576.7|174446.7|174565.9|174435.9|3
1728009800000|2024-10-04 02:43:20|174575.6|174445.6|174573|174443|174575.6|174445.6|174573|174443|2
1728009810000|2024-10-04 02:43:30|174570.7|174440.7|174571|174441|174571.8|174441.8|174568.7|174438.7|4
1728009820000|2024-10-04 02:43:40|174569.2|174439.2|174569.2|174439.2|174569.2|174439.2|174569.2|174439.2|1
1728009840000|2024-10-04 02:44:00|174565.2|174435.2|174565.2|174435.2|174565.2|174435.2|174565.2|174435.2|1
1728009870000|2024-10-04 02:44:30|174571.3|174441.3|174569.7|174439.7|174571.3|174441.3|174569.7|174439.7|2
1728009880000|2024-10-04 02:44:40|174569.8|174439.8|174569.8|174439.8|174569.8|174439.8|174569.8|174439.8|1
1728009900000|2024-10-04 02:45:00|174569.7|174439.7|174563.1|174433.1|174569.7|174439.7|174563.1|174433.1|2
1728009920000|2024-10-04 02:45:20|174569.5|174439.5|174569.6|174439.6|174569.6|174439.6|174569.5|174439.5|2
1728009940000|2024-10-04 02:45:40|174565.9|174435.9|174565.9|174435.9|174565.9|174435.9|174565.9|174435.9|1
1728009950000|2024-10-04 02:45:50|174554.4|174424.4|174554.4|174424.4|174554.4|174424.4|174554.4|174424.4|1
1728009960000|2024-10-04 02:46:00|174562.3|174432.3|174563.5|174433.5|174563.5|174433.5|174562.3|174432.3|2
1728009970000|2024-10-04 02:46:10|174565.1|174435.1|174565.1|174435.1|174565.1|174435.1|174565.1|174435.1|1
1728009980000|2024-10-04 02:46:20|174571.3|174441.3|174570.8|174440.8|174571.3|174441.3|174570.8|174440.8|2
1728009990000|2024-10-04 02:46:30|174570.5|174440.5|174570.5|174440.5|174570.5|174440.5|174570.5|174440.5|1
1728010010000|2024-10-04 02:46:50|174563.9|174433.9|174563.9|174433.9|174563.9|174433.9|174563.9|174433.9|1
1728010030000|2024-10-04 02:47:10|174569.8|174439.8|174569.8|174439.8|174569.8|174439.8|174569.8|174439.8|1
1728010050000|2024-10-04 02:47:30|174565.9|174435.9|174565.9|174435.9|174565.9|174435.9|174565.9|174435.9|1
1728010060000|2024-10-04 02:47:40|174555|174425|174555|174425|174555|174425|174555|174425|1
1728010070000|2024-10-04 02:47:50|174562.7|174432.7|174562.7|174432.7|174562.7|174432.7|174562.7|174432.7|1
1728010090000|2024-10-04 02:48:10|174569.2|174439.2|174569.2|174439.2|174569.2|174439.2|174569.2|174439.2|1
1728010110000|2024-10-04 02:48:30|174566.3|174436.3|174566.3|174436.3|174566.3|174436.3|174566.3|174436.3|1
1728010120000|2024-10-04 02:48:40|174553.9|174423.9|174494.1|174364.1|174560.2|174430.2|174490.4|174360.4|12
1728010130000|2024-10-04 02:48:50|174498.5|174368.5|174498.5|174368.5|174503|174373|174498.5|174368.5|3
1728010140000|2024-10-04 02:49:00|174502.2|174372.2|174498.3|174368.3|174502.6|174372.6|174498.2|174368.2|5
1728010150000|2024-10-04 02:49:10|174498.5|174368.5|174498.8|174368.8|174498.8|174368.8|174494.6|174364.6|4
1728010160000|2024-10-04 02:49:20|174504|174374|174504|174374|174504|174374|174504|174374|1
1728010170000|2024-10-04 02:49:30|174502.3|174372.3|174502.3|174372.3|174502.3|174372.3|174502.3|174372.3|1
1728010180000|2024-10-04 02:49:40|174496.7|174366.7|174496.7|174366.7|174496.8|174366.8|174496.7|174366.7|3
1728010190000|2024-10-04 02:49:50|174496.8|174366.8|174512.1|174382.1|174512.1|174382.1|174496.7|174366.7|6
1728010200000|2024-10-04 02:50:00|174515.8|174385.8|174522.8|174392.8|174522.8|174392.8|174508.1|174378.1|7
1728010220000|2024-10-04 02:50:20|174518.7|174388.7|174519|174389|174519|174389|174518.3|174388.3|3
1728010230000|2024-10-04 02:50:30|174512.8|174382.8|174517.9|174387.9|174517.9|174387.9|174512.8|174382.8|2
1728010240000|2024-10-04 02:50:40|174512.8|174382.8|174510.4|174380.4|174512.8|174382.8|174500.8|174370.8|5
1728010250000|2024-10-04 02:50:50|174501.5|174371.5|174496.8|174366.8|174501.5|174371.5|174496.8|174366.8|4
1728010270000|2024-10-04 02:51:10|174494|174364|174494|174364|174494|174364|174490|174360|3
1728010280000|2024-10-04 02:51:20|174501|174371|174501|174371|174501|174371|174501|174371|1
1728010290000|2024-10-04 02:51:30|174498.7|174368.7|174513.5|174383.5|174513.5|174383.5|174498.7|174368.7|2
1728010300000|2024-10-04 02:51:40|174518.2|174388.2|174519|174389|174519|174389|174513.5|174383.5|6
1728010310000|2024-10-04 02:51:50|174518.3|174388.3|174518.2|174388.2|174519|174389|174514.2|174384.2|9
1728010320000|2024-10-04 02:52:00|174519.1|174389.1|174515.6|174385.6|174519.1|174389.1|174515.6|174385.6|2
1728010330000|2024-10-04 02:52:10|174507.1|174377.1|174516|174386|174517.3|174387.3|174507.1|174377.1|6
1728010340000|2024-10-04 02:52:20|174517.1|174387.1|174516.1|174386.1|174517.1|174387.1|174507.1|174377.1|6
1728010350000|2024-10-04 02:52:30|174507.1|174377.1|174527|174397|174527|174397|174507.1|174377.1|15
1728010360000|2024-10-04 02:52:40|174524.5|174394.5|174522.6|174392.6|174527|174397|174520.3|174390.3|9
1728010370000|2024-10-04 02:52:50|174520.3|174390.3|174519.4|174389.4|174528.7|174398.7|174516.3|174386.3|11
1728010380000|2024-10-04 02:53:00|174515.9|174385.9|174517.4|174387.4|174522.9|174392.9|174515.9|174385.9|3
1728010390000|2024-10-04 02:53:10|174514.6|174384.6|174514.6|174384.6|174514.6|174384.6|174514.6|174384.6|1
1728010400000|2024-10-04 02:53:20|174519.6|174389.6|174514.6|174384.6|174519.6|174389.6|174514.6|174384.6|2
1728010410000|2024-10-04 02:53:30|174517|174387|174519.7|174389.7|174519.7|174389.7|174517|174387|3
1728010440000|2024-10-04 02:54:00|174518.7|174388.7|174515.7|174385.7|174518.7|174388.7|174515.7|174385.7|2
1728010450000|2024-10-04 02:54:10|174519.3|174389.3|174515.7|174385.7|174519.3|174389.3|174515.7|174385.7|2
1728010470000|2024-10-04 02:54:30|174520.6|174390.6|174516.1|174386.1|174520.6|174390.6|174516.1|174386.1|2
1728010490000|2024-10-04 02:54:50|174517|174387|174505.9|174375.9|174519.7|174389.7|174505.9|174375.9|3
1728010510000|2024-10-04 02:55:10|174519.7|174389.7|174519.7|174389.7|174519.7|174389.7|174519.7|174389.7|1
1728010530000|2024-10-04 02:55:30|174515.1|174385.1|174519.7|174389.7|174519.7|174389.7|174515.1|174385.1|2
1728010550000|2024-10-04 02:55:50|174515.1|174385.1|174505.9|174375.9|174523.7|174393.7|174505.9|174375.9|5
1728010560000|2024-10-04 02:56:00|174500.9|174370.9|174517.2|174387.2|174517.2|174387.2|174500.9|174370.9|2
1728010570000|2024-10-04 02:56:10|174521.2|174391.2|174521.2|174391.2|174521.2|174391.2|174521.2|174391.2|1
1728010580000|2024-10-04 02:56:20|174517.2|174387.2|174517.2|174387.2|174517.2|174387.2|174517.2|174387.2|1
1728010590000|2024-10-04 02:56:30|174516.9|174386.9|174516.9|174386.9|174516.9|174386.9|174516.9|174386.9|1
1728010600000|2024-10-04 02:56:40|174520.7|174390.7|174516.9|174386.9|174520.7|174390.7|174516.9|174386.9|2
1728010610000|2024-10-04 02:56:50|174520.7|174390.7|174516.9|174386.9|174520.7|174390.7|174516.9|174386.9|2
1728010620000|2024-10-04 02:57:00|174520.7|174390.7|174516.9|174386.9|174520.7|174390.7|174516.9|174386.9|2
1728010630000|2024-10-04 02:57:10|174518.7|174388.7|174518.7|174388.7|174522.4|174392.4|174518.7|174388.7|3
1728010640000|2024-10-04 02:57:20|174517|174387|174517|174387|174517|174387|174517|174387|1
1728010660000|2024-10-04 02:57:40|174500.5|174370.5|174500.5|174370.5|174500.5|174370.5|174500.5|174370.5|1
1728010680000|2024-10-04 02:58:00|174517|174387|174517|174387|174517|174387|174517|174387|1
1728010690000|2024-10-04 02:58:10|174515.5|174385.5|174515.5|174385.5|174515.5|174385.5|174515.5|174385.5|1
1728010720000|2024-10-04 02:58:40|174497.4|174367.4|174515.5|174385.5|174515.5|174385.5|174497.4|174367.4|2
1728010780000|2024-10-04 02:59:40|174497.4|174367.4|174497.2|174367.2|174499.8|174369.8|174497.1|174367.1|5
1728010790000|2024-10-04 02:59:50|174506.4|174376.4|174506.4|174376.4|174506.4|174376.4|174506.4|174376.4|1
1728010800000|2024-10-04 03:00:00|174497.1|174367.1|174498.8|174368.8|174498.8|174368.8|174497.1|174367.1|2
1728010810000|2024-10-04 03:00:10|174516.1|174386.1|174515.5|174385.5|174516.1|174386.1|174515.5|174385.5|2
1728010820000|2024-10-04 03:00:20|174519.4|174389.4|174519.4|174389.4|174519.4|174389.4|174519.4|174389.4|1
1728010840000|2024-10-04 03:00:40|174503.4|174373.4|174515.5|174385.5|174515.5|174385.5|174497.4|174367.4|4
1728010850000|2024-10-04 03:00:50|174516.1|174386.1|174515.2|174385.2|174516.1|174386.1|174515.2|174385.2|2
1728010880000|2024-10-04 03:01:20|174512.2|174382.2|174515.2|174385.2|174515.2|174385.2|174512.2|174382.2|2
1728010910000|2024-10-04 03:01:50|174518.5|174388.5|174515.1|174385.1|174518.5|174388.5|174515.1|174385.1|2
1728010920000|2024-10-04 03:02:00|174518.5|174388.5|174518.5|174388.5|174518.5|174388.5|174518.5|174388.5|1
1728010940000|2024-10-04 03:02:20|174515.2|174385.2|174515.2|174385.2|174515.2|174385.2|174515.2|174385.2|1
1728010950000|2024-10-04 03:02:30|174514.5|174384.5|174510.6|174380.6|174514.5|174384.5|174510.6|174380.6|3
1728010960000|2024-10-04 03:02:40|174506.9|174376.9|174503.7|174373.7|174506.9|174376.9|174503.7|174373.7|2
1728010970000|2024-10-04 03:02:50|174506|174376|174509.5|174379.5|174509.5|174379.5|174506|174376|3
1728010980000|2024-10-04 03:03:00|174512.9|174382.9|174513|174383|174513|174383|174512.9|174382.9|2
1728010990000|2024-10-04 03:03:10|174510.4|174380.4|174508.6|174378.6|174510.4|174380.4|174505.3|174375.3|3
1728011000000|2024-10-04 03:03:20|174509.4|174379.4|174509.4|174379.4|174509.4|174379.4|174509.4|174379.4|1
1728011010000|2024-10-04 03:03:30|174508.5|174378.5|174508.5|174378.5|174508.5|174378.5|174508.5|174378.5|1
1728011020000|2024-10-04 03:03:40|174508.8|174378.8|174505.1|174375.1|174508.8|174378.8|174497.4|174367.4|5
1728011050000|2024-10-04 03:04:10|174471|174341|174477.6|174347.6|174477.6|174347.6|174471|174341|2
1728011060000|2024-10-04 03:04:20|174520.6|174390.6|174526.3|174396.3|174526.3|174396.3|174519.4|174389.4|8
1728011070000|2024-10-04 03:04:30|174521.4|174391.4|174521.4|174391.4|174521.4|174391.4|174521.4|174391.4|1
1728011080000|2024-10-04 03:04:40|174520.6|174390.6|174520.6|174390.6|174520.6|174390.6|174520.6|174390.6|1
1728011090000|2024-10-04 03:04:50|174519|174389|174519|174389|174519|174389|174519|174389|1
1728011110000|2024-10-04 03:05:10|174500|174370|174506.9|174376.9|174506.9|174376.9|174500|174370|2
1728011130000|2024-10-04 03:05:30|174521.1|174391.1|174521.1|174391.1|174521.1|174391.1|174521.1|174391.1|1
1728011140000|2024-10-04 03:05:40|174519|174389|174519|174389|174519|174389|174519|174389|1
1728011160000|2024-10-04 03:06:00|174500|174370|174506.8|174376.8|174506.8|174376.8|174500|174370|2
1728011180000|2024-10-04 03:06:20|174508.6|174378.6|174539.2|174409.2|174539.2|174409.2|174508.6|174378.6|8
1728011190000|2024-10-04 03:06:30|174538.5|174408.5|174538.5|174408.5|174538.5|174408.5|174538.5|174408.5|1
1728011210000|2024-10-04 03:06:50|174552.6|174422.6|174554.9|174424.9|174554.9|174424.9|174551|174421|4
1728011240000|2024-10-04 03:07:20|174552.2|174422.2|174533.9|174403.9|174555.3|174425.3|174529.4|174399.4|10
1728011250000|2024-10-04 03:07:30|174536.1|174406.1|174544.2|174414.2|174544.2|174414.2|174536.1|174406.1|4
1728011280000|2024-10-04 03:08:00|174540.2|174410.2|174540.2|174410.2|174540.2|174410.2|174540.2|174410.2|1
1728011290000|2024-10-04 03:08:10|174532.1|174402.1|174532.1|174402.1|174532.1|174402.1|174532.1|174402.1|1
1728011300000|2024-10-04 03:08:20|174538.6|174408.6|174538.6|174408.6|174538.6|174408.6|174538.6|174408.6|1
1728011310000|2024-10-04 03:08:30|174543.1|174413.1|174520.1|174390.1|174543.1|174413.1|174516.7|174386.7|4
1728011320000|2024-10-04 03:08:40|174520.3|174390.3|174522.3|174392.3|174522.3|174392.3|174520.3|174390.3|3
1728011330000|2024-10-04 03:08:50|174523.1|174393.1|174522.4|174392.4|174523.1|174393.1|174522.4|174392.4|2
1728011350000|2024-10-04 03:09:10|174521|174391|174521|174391|174521|174391|174521|174391|1
1728011360000|2024-10-04 03:09:20|174506|174376|174506|174376|174506|174376|174506|174376|1
1728011370000|2024-10-04 03:09:30|174512.3|174382.3|174512.3|174382.3|174512.3|174382.3|174512.3|174382.3|1
1728011380000|2024-10-04 03:09:40|174521.8|174391.8|174521.8|174391.8|174521.8|174391.8|174521.8|174391.8|1
1728011400000|2024-10-04 03:10:00|174521|174391|174521|174391|174521|174391|174521|174391|1
1728011420000|2024-10-04 03:10:20|174520.6|174390.6|174520.6|174390.6|174520.6|174390.6|174520.6|174390.6|1
1728011450000|2024-10-04 03:10:50|174521|174391|174521|174391|174521|174391|174521|174391|1
1728011460000|2024-10-04 03:11:00|174520|174390|174494.6|174364.6|174520|174390|174494.6|174364.6|5
1728011470000|2024-10-04 03:11:10|174499|174369|174499.1|174369.1|174499.1|174369.1|174494.7|174364.7|3
1728011490000|2024-10-04 03:11:30|174502.5|174372.5|174502.5|174372.5|174502.5|174372.5|174502.5|174372.5|1
1728011510000|2024-10-04 03:11:50|174500.2|174370.2|174500.2|174370.2|174500.2|174370.2|174500.2|174370.2|1
1728011540000|2024-10-04 03:12:20|174505.1|174375.1|174505.1|174375.1|174505.1|174375.1|174505.1|174375.1|1
1728011550000|2024-10-04 03:12:30|174502.5|174372.5|174502.5|174372.5|174502.5|174372.5|174502.5|174372.5|1
1728011560000|2024-10-04 03:12:40|174502.6|174372.6|174502.6|174372.6|174502.6|174372.6|174502.6|174372.6|1
1728011570000|2024-10-04 03:12:50|174505.2|174375.2|174505.2|174375.2|174505.2|174375.2|174505.2|174375.2|1
1728011590000|2024-10-04 03:13:10|174507.2|174377.2|174507|174377|174515.2|174385.2|174502.2|174372.2|10
1728011600000|2024-10-04 03:13:20|174504.9|174374.9|174505.3|174375.3|174505.3|174375.3|174502.1|174372.1|3
1728011610000|2024-10-04 03:13:30|174509.1|174379.1|174504.2|174374.2|174509.1|174379.1|174498.6|174368.6|3
1728011630000|2024-10-04 03:13:50|174504.3|174374.3|174504.3|174374.3|174504.3|174374.3|174504.3|174374.3|1
1728011640000|2024-10-04 03:14:00|174502.5|174372.5|174502.5|174372.5|174502.5|174372.5|174502.5|174372.5|1
1728011650000|2024-10-04 03:14:10|174481.9|174351.9|174481.9|174351.9|174481.9|174351.9|174481.9|174351.9|1
1728011660000|2024-10-04 03:14:20|174488.1|174358.1|174516.4|174386.4|174516.5|174386.5|174488.1|174358.1|6
1728011690000|2024-10-04 03:14:50|174514.2|174384.2|174514.2|174384.2|174514.2|174384.2|174514.2|174384.2|1
1728011700000|2024-10-04 03:15:00|174504.3|174374.3|174504.3|174374.3|174504.3|174374.3|174504.3|174374.3|1
1728011720000|2024-10-04 03:15:20|174510.5|174380.5|174516.4|174386.4|174516.4|174386.4|174510.5|174380.5|2
1728011750000|2024-10-04 03:15:50|174515.4|174385.4|174515.4|174385.4|174515.4|174385.4|174515.4|174385.4|1
1728011760000|2024-10-04 03:16:00|174516.5|174386.5|174516.5|174386.5|174516.5|174386.5|174516.5|174386.5|1
1728011770000|2024-10-04 03:16:10|174520.3|174390.3|174520.3|174390.3|174520.3|174390.3|174520.3|174390.3|1
1728011780000|2024-10-04 03:16:20|174514.6|174384.6|174520.3|174390.3|174520.3|174390.3|174514.6|174384.6|2
1728011810000|2024-10-04 03:16:50|174516.5|174386.5|174516.5|174386.5|174516.5|174386.5|174516.5|174386.5|1
1728011820000|2024-10-04 03:17:00|174506|174376|174506|174376|174506|174376|174506|174376|1
1728011830000|2024-10-04 03:17:10|174514.6|174384.6|174514.6|174384.6|174514.6|174384.6|174514.6|174384.6|1
1728011840000|2024-10-04 03:17:20|174520.3|174390.3|174521|174391|174521|174391|174520.3|174390.3|2
1728011860000|2024-10-04 03:17:40|174522.1|174392.1|174522.1|174392.1|174522.1|174392.1|174522.1|174392.1|1
1728011870000|2024-10-04 03:17:50|174514.4|174384.4|174514.4|174384.4|174514.4|174384.4|174514.4|174384.4|1
1728011880000|2024-10-04 03:18:00|174520.9|174390.9|174520.9|174390.9|174520.9|174390.9|174520.9|174390.9|1
1728011900000|2024-10-04 03:18:20|174525.1|174395.1|174525.1|174395.1|174525.1|174395.1|174525.1|174395.1|1
1728011910000|2024-10-04 03:18:30|174522.1|174392.1|174553.9|174423.9|174553.9|174423.9|174522.1|174392.1|4
1728011930000|2024-10-04 03:18:50|174551.5|174421.5|174551.5|174421.5|174552.4|174422.4|174551.5|174421.5|3
1728011940000|2024-10-04 03:19:00|174552.3|174422.3|174548.3|174418.3|174552.3|174422.3|174548.3|174418.3|5
1728011960000|2024-10-04 03:19:20|174549.6|174419.6|174550.5|174420.5|174551.2|174421.2|174547.2|174417.2|6
1728011970000|2024-10-04 03:19:30|174551.5|174421.5|174545.4|174415.4|174551.5|174421.5|174545.4|174415.4|5
1728011980000|2024-10-04 03:19:40|174543.3|174413.3|174529.6|174399.6|174543.3|174413.3|174529.6|174399.6|4
1728012010000|2024-10-04 03:20:10|174523.1|174393.1|174523.1|174393.1|174523.1|174393.1|174523.1|174393.1|1
1728012030000|2024-10-04 03:20:30|174529.6|174399.6|174529.6|174399.6|174529.6|174399.6|174529.6|174399.6|1
1728012040000|2024-10-04 03:20:40|174529.8|174399.8|174529.8|174399.8|174529.8|174399.8|174529.8|174399.8|1
1728012070000|2024-10-04 03:21:10|174523.1|174393.1|174523.1|174393.1|174523.1|174393.1|174523.1|174393.1|1
1728012090000|2024-10-04 03:21:30|174523.2|174393.2|174529.4|174399.4|174529.4|174399.4|174523.2|174393.2|3
1728012100000|2024-10-04 03:21:40|174527.2|174397.2|174527.2|174397.2|174527.2|174397.2|174527.2|174397.2|1
1728012120000|2024-10-04 03:22:00|174519|174389|174519|174389|174519|174389|174519|174389|1
1728012150000|2024-10-04 03:22:30|174522.7|174392.7|174527.7|174397.7|174527.7|174397.7|174522.7|174392.7|2
1728012180000|2024-10-04 03:23:00|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|1
1728012190000|2024-10-04 03:23:10|174519|174389|174519|174389|174519|174389|174519|174389|1
1728012200000|2024-10-04 03:23:20|174522.4|174392.4|174522.4|174392.4|174522.4|174392.4|174522.4|174392.4|1
1728012210000|2024-10-04 03:23:30|174522.5|174392.5|174527.5|174397.5|174527.5|174397.5|174522.5|174392.5|2
1728012240000|2024-10-04 03:24:00|174526.8|174396.8|174519|174389|174526.8|174396.8|174519|174389|2
1728012270000|2024-10-04 03:24:30|174522.1|174392.1|174527.2|174397.2|174527.2|174397.2|174522.1|174392.1|2
1728012300000|2024-10-04 03:25:00|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|1
1728012310000|2024-10-04 03:25:10|174519|174389|174519|174389|174519|174389|174519|174389|1
1728012320000|2024-10-04 03:25:20|174522.8|174392.8|174522.8|174392.8|174522.8|174392.8|174522.8|174392.8|1
1728012330000|2024-10-04 03:25:30|174527.7|174397.7|174527.7|174397.7|174527.7|174397.7|174527.7|174397.7|1
1728012350000|2024-10-04 03:25:50|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|1
1728012370000|2024-10-04 03:26:10|174519|174389|174519|174389|174519|174389|174519|174389|1
1728012380000|2024-10-04 03:26:20|174525.3|174395.3|174525.3|174395.3|174525.3|174395.3|174525.3|174395.3|1
1728012390000|2024-10-04 03:26:30|174529.6|174399.6|174529.6|174399.6|174529.6|174399.6|174529.6|174399.6|1
1728012410000|2024-10-04 03:26:50|174526.3|174396.3|174529.6|174399.6|174529.6|174399.6|174526.3|174396.3|2
1728012430000|2024-10-04 03:27:10|174525.3|174395.3|174525.3|174395.3|174525.3|174395.3|174525.3|174395.3|1
1728012440000|2024-10-04 03:27:20|174519|174389|174519|174389|174519|174389|174519|174389|1
1728012460000|2024-10-04 03:27:40|174521.8|174391.8|174521.8|174391.8|174521.8|174391.8|174521.8|174391.8|1
1728012480000|2024-10-04 03:28:00|174527.7|174397.7|174545|174415|174549.6|174419.6|174527.7|174397.7|6
1728012500000|2024-10-04 03:28:20|174541.3|174411.3|174542.6|174412.6|174542.6|174412.6|174539.1|174409.1|3
1728012520000|2024-10-04 03:28:40|174544|174414|174539.1|174409.1|174549.3|174419.3|174539.1|174409.1|4
1728012530000|2024-10-04 03:28:50|174542|174412|174542|174412|174542|174412|174542|174412|1
1728012540000|2024-10-04 03:29:00|174545.8|174415.8|174545.4|174415.4|174551.5|174421.5|174545.2|174415.2|7
1728012560000|2024-10-04 03:29:20|174546.7|174416.7|174546.7|174416.7|174546.7|174416.7|174546.7|174416.7|1
1728012570000|2024-10-04 03:29:30|174539|174409|174539|174409|174539|174409|174539|174409|1
1728012580000|2024-10-04 03:29:40|174546.7|174416.7|174545.1|174415.1|174549.6|174419.6|174545.1|174415.1|3
1728012600000|2024-10-04 03:30:00|174543.8|174413.8|174540.7|174410.7|174543.8|174413.8|174540.7|174410.7|2
1728012630000|2024-10-04 03:30:30|174542|174412|174542|174412|174542|174412|174542|174412|1
1728012640000|2024-10-04 03:30:40|174546.3|174416.3|174541.7|174411.7|174548.9|174418.9|174541.7|174411.7|4
1728012650000|2024-10-04 03:30:50|174549|174419|174548.8|174418.8|174549|174419|174540.7|174410.7|7
1728012660000|2024-10-04 03:31:00|174549.4|174419.4|174549.4|174419.4|174549.4|174419.4|174549.4|174419.4|1
1728012670000|2024-10-04 03:31:10|174549.5|174419.5|174549.5|174419.5|174549.5|174419.5|174549.5|174419.5|1
1728012680000|2024-10-04 03:31:20|174548.2|174418.2|174549.2|174419.2|174551.6|174421.6|174548.2|174418.2|4
1728012700000|2024-10-04 03:31:40|174551.6|174421.6|174551.6|174421.6|174551.6|174421.6|174551.6|174421.6|1
1728012710000|2024-10-04 03:31:50|174548.5|174418.5|174547.1|174417.1|174548.5|174418.5|174547.1|174417.1|2
1728012720000|2024-10-04 03:32:00|174548.5|174418.5|174547.2|174417.2|174548.5|174418.5|174547.2|174417.2|2
1728012740000|2024-10-04 03:32:20|174546.6|174416.6|174546.6|174416.6|174546.6|174416.6|174546.6|174416.6|1
1728012760000|2024-10-04 03:32:40|174544.9|174414.9|174544.9|174414.9|174544.9|174414.9|174544.9|174414.9|1
1728012770000|2024-10-04 03:32:50|174548.1|174418.1|174548.1|174418.1|174548.1|174418.1|174548.1|174418.1|1
1728012800000|2024-10-04 03:33:20|174543.5|174413.5|174539.9|174409.9|174543.5|174413.5|174539.9|174409.9|2
1728012810000|2024-10-04 03:33:30|174541.8|174411.8|174541.8|174411.8|174541.8|174411.8|174541.8|174411.8|1
1728012830000|2024-10-04 03:33:50|174546.9|174416.9|174545.9|174415.9|174546.9|174416.9|174544.9|174414.9|3
1728012850000|2024-10-04 03:34:10|174545.2|174415.2|174545.2|174415.2|174545.2|174415.2|174545.2|174415.2|1
1728012860000|2024-10-04 03:34:20|174539.7|174409.7|174539.7|174409.7|174539.7|174409.7|174539.7|174409.7|1
1728012890000|2024-10-04 03:34:50|174537.9|174407.9|174537.9|174407.9|174537.9|174407.9|174537.9|174407.9|1
1728012910000|2024-10-04 03:35:10|174539.9|174409.9|174539.9|174409.9|174539.9|174409.9|174539.9|174409.9|1
1728012930000|2024-10-04 03:35:30|174537.6|174407.6|174537.6|174407.6|174537.6|174407.6|174537.6|174407.6|1
1728012940000|2024-10-04 03:35:40|174534.4|174404.4|174534.4|174404.4|174534.4|174404.4|174534.4|174404.4|1
1728012950000|2024-10-04 03:35:50|174543.6|174413.6|174543.6|174413.6|174543.6|174413.6|174543.6|174413.6|1
1728012960000|2024-10-04 03:36:00|174543.4|174413.4|174543.4|174413.4|174543.4|174413.4|174543.4|174413.4|1
1728012980000|2024-10-04 03:36:20|174537.3|174407.3|174537.3|174407.3|174537.3|174407.3|174537.3|174407.3|1
1728012990000|2024-10-04 03:36:30|174534.4|174404.4|174534.4|174404.4|174534.4|174404.4|174534.4|174404.4|1
1728013010000|2024-10-04 03:36:50|174543.6|174413.6|174543.6|174413.6|174543.6|174413.6|174543.6|174413.6|1
1728013020000|2024-10-04 03:37:00|174543.4|174413.4|174543.4|174413.4|174543.4|174413.4|174543.4|174413.4|1
1728013040000|2024-10-04 03:37:20|174537.3|174407.3|174528.7|174398.7|174543.4|174413.4|174528.7|174398.7|8
1728013050000|2024-10-04 03:37:30|174528.6|174398.6|174528.6|174398.6|174528.6|174398.6|174528.6|174398.6|1
1728013070000|2024-10-04 03:37:50|174526.5|174396.5|174526.5|174396.5|174526.5|174396.5|174526.5|174396.5|1
1728013080000|2024-10-04 03:38:00|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|1
1728013100000|2024-10-04 03:38:20|174515.8|174385.8|174518.6|174388.6|174518.6|174388.6|174515.8|174385.8|2
1728013130000|2024-10-04 03:38:50|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|1
1728013150000|2024-10-04 03:39:10|174524.1|174394.1|174524.1|174394.1|174524.1|174394.1|174524.1|174394.1|1
1728013180000|2024-10-04 03:39:40|174518.1|174388.1|174515.8|174385.8|174518.1|174388.1|174515.8|174385.8|2
1728013190000|2024-10-04 03:39:50|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|1
1728013210000|2024-10-04 03:40:10|174524.7|174394.7|174524.7|174394.7|174524.7|174394.7|174524.7|174394.7|1
1728013220000|2024-10-04 03:40:20|174518.9|174388.9|174518.9|174388.9|174518.9|174388.9|174518.9|174388.9|1
1728013240000|2024-10-04 03:40:40|174515.8|174385.8|174522|174392|174522|174392|174515.8|174385.8|2
1728013260000|2024-10-04 03:41:00|174522.3|174392.3|174522.3|174392.3|174522.3|174392.3|174522.3|174392.3|1
1728013270000|2024-10-04 03:41:10|174530.4|174400.4|174549.9|174419.9|174549.9|174419.9|174530.4|174400.4|3
1728013280000|2024-10-04 03:41:20|174545.2|174415.2|174545.2|174415.2|174545.2|174415.2|174545.2|174415.2|1
1728013290000|2024-10-04 03:41:30|174546.4|174416.4|174546.4|174416.4|174546.4|174416.4|174546.4|174416.4|1
1728013300000|2024-10-04 03:41:40|174541.9|174411.9|174541.9|174411.9|174541.9|174411.9|174541.9|174411.9|1
1728013310000|2024-10-04 03:41:50|174538.3|174408.3|174538.3|174408.3|174538.3|174408.3|174538.3|174408.3|1
1728013330000|2024-10-04 03:42:10|174545.6|174415.6|174545.9|174415.9|174546|174416|174545.6|174415.6|3
1728013340000|2024-10-04 03:42:20|174544.7|174414.7|174544.7|174414.7|174544.7|174414.7|174544.7|174414.7|1
1728013360000|2024-10-04 03:42:40|174539.6|174409.6|174547.5|174417.5|174550.4|174420.4|174539.6|174409.6|7
1728013370000|2024-10-04 03:42:50|174546|174416|174549.4|174419.4|174549.4|174419.4|174544.1|174414.1|6
1728013380000|2024-10-04 03:43:00|174552.9|174422.9|174550.9|174420.9|174552.9|174422.9|174549.8|174419.8|4
1728013390000|2024-10-04 03:43:10|174551|174421|174551|174421|174551|174421|174551|174421|1
1728013400000|2024-10-04 03:43:20|174554.1|174424.1|174554.1|174424.1|174554.1|174424.1|174554.1|174424.1|1
1728013410000|2024-10-04 03:43:30|174563.1|174433.1|174555.9|174425.9|174563.1|174433.1|174555.9|174425.9|5
1728013420000|2024-10-04 03:43:40|174554.7|174424.7|174554.7|174424.7|174554.7|174424.7|174554.7|174424.7|1
1728013430000|2024-10-04 03:43:50|174557.7|174427.7|174559.9|174429.9|174559.9|174429.9|174556.3|174426.3|5
1728013440000|2024-10-04 03:44:00|174563.6|174433.6|174563.9|174433.9|174563.9|174433.9|174560.1|174430.1|4
1728013480000|2024-10-04 03:44:40|174562.7|174432.7|174562.7|174432.7|174562.7|174432.7|174562.7|174432.7|1
1728013500000|2024-10-04 03:45:00|174560.3|174430.3|174564.2|174434.2|174564.2|174434.2|174560.3|174430.3|3
1728013510000|2024-10-04 03:45:10|174566.5|174436.5|174565|174435|174566.5|174436.5|174565|174435|2
1728013530000|2024-10-04 03:45:30|174556.3|174426.3|174561.4|174431.4|174561.4|174431.4|174556.3|174426.3|2
1728013540000|2024-10-04 03:45:40|174563.6|174433.6|174563.6|174433.6|174563.6|174433.6|174563.6|174433.6|1
1728013560000|2024-10-04 03:46:00|174562.4|174432.4|174561|174431|174562.4|174432.4|174561|174431|2
1728013580000|2024-10-04 03:46:20|174563.2|174433.2|174563.2|174433.2|174563.2|174433.2|174563.2|174433.2|1
1728013590000|2024-10-04 03:46:30|174561.7|174431.7|174563|174433|174563|174433|174561.7|174431.7|2
1728013620000|2024-10-04 03:47:00|174561.5|174431.5|174563.6|174433.6|174563.6|174433.6|174561.5|174431.5|2
1728013640000|2024-10-04 03:47:20|174561.7|174431.7|174563.2|174433.2|174563.2|174433.2|174561.7|174431.7|2
1728013680000|2024-10-04 03:48:00|174563.6|174433.6|174563.6|174433.6|174563.6|174433.6|174563.6|174433.6|1
1728013700000|2024-10-04 03:48:20|174561.9|174431.9|174556.4|174426.4|174561.9|174431.9|174552.7|174422.7|5
1728013710000|2024-10-04 03:48:30|174560.2|174430.2|174567.7|174437.7|174567.8|174437.8|174560.2|174430.2|4
1728013720000|2024-10-04 03:48:40|174567.1|174437.1|174552.1|174422.1|174567.7|174437.7|174552.1|174422.1|7
1728013730000|2024-10-04 03:48:50|174550.8|174420.8|174545.7|174415.7|174550.8|174420.8|174545.7|174415.7|2
1728013740000|2024-10-04 03:49:00|174542.3|174412.3|174542.3|174412.3|174542.3|174412.3|174542.3|174412.3|1
1728013750000|2024-10-04 03:49:10|174546|174416|174546|174416|174546|174416|174546|174416|1
1728013770000|2024-10-04 03:49:30|174542.8|174412.8|174542.8|174412.8|174542.8|174412.8|174542.8|174412.8|1
1728013780000|2024-10-04 03:49:40|174539.9|174409.9|174541.7|174411.7|174541.7|174411.7|174539.9|174409.9|2
1728013800000|2024-10-04 03:50:00|174546.5|174416.5|174549.8|174419.8|174553.4|174423.4|174544|174414|8
1728013810000|2024-10-04 03:50:10|174551|174421|174551|174421|174551|174421|174551|174421|1
1728013820000|2024-10-04 03:50:20|174548.5|174418.5|174549.8|174419.8|174555.7|174425.7|174548|174418|11
1728013830000|2024-10-04 03:50:30|174548.6|174418.6|174548.6|174418.6|174548.6|174418.6|174548.6|174418.6|1
1728013840000|2024-10-04 03:50:40|174547.3|174417.3|174537.1|174407.1|174547.3|174417.3|174537.1|174407.1|3
1728013870000|2024-10-04 03:51:10|174538.2|174408.2|174538.2|174408.2|174538.2|174408.2|174538.2|174408.2|1
1728013890000|2024-10-04 03:51:30|174536|174406|174532.8|174402.8|174536|174406|174532.8|174402.8|2
1728013900000|2024-10-04 03:51:40|174531.4|174401.4|174531.4|174401.4|174531.4|174401.4|174531.4|174401.4|1
1728013910000|2024-10-04 03:51:50|174532.5|174402.5|174532.5|174402.5|174532.5|174402.5|174532.5|174402.5|1
1728013920000|2024-10-04 03:52:00|174535|174405|174535|174405|174535|174405|174535|174405|1
1728013930000|2024-10-04 03:52:10|174537.9|174407.9|174537.9|174407.9|174537.9|174407.9|174537.9|174407.9|1
1728013940000|2024-10-04 03:52:20|174537.2|174407.2|174537.2|174407.2|174537.2|174407.2|174537.2|174407.2|1
1728013950000|2024-10-04 03:52:30|174533.8|174403.8|174531.8|174401.8|174533.8|174403.8|174531.8|174401.8|3
1728013980000|2024-10-04 03:53:00|174534.5|174404.5|174534.5|174404.5|174534.5|174404.5|174534.5|174404.5|1
1728014000000|2024-10-04 03:53:20|174530.7|174400.7|174530.7|174400.7|174530.7|174400.7|174530.7|174400.7|1
1728014020000|2024-10-04 03:53:40|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|174526.8|174396.8|1
1728014040000|2024-10-04 03:54:00|174533.9|174403.9|174535.8|174405.8|174536.7|174406.7|174526.8|174396.8|9
1728014050000|2024-10-04 03:54:10|174532.8|174402.8|174533.5|174403.5|174534.3|174404.3|174532.8|174402.8|3
1728014060000|2024-10-04 03:54:20|174536.5|174406.5|174536.5|174406.5|174536.5|174406.5|174536.5|174406.5|1
1728014070000|2024-10-04 03:54:30|174533.4|174403.4|174530.8|174400.8|174534.6|174404.6|174530.8|174400.8|4
1728014100000|2024-10-04 03:55:00|174535.5|174405.5|174537.8|174407.8|174537.8|174407.8|174535.5|174405.5|2
1728014120000|2024-10-04 03:55:20|174534.9|174404.9|174534.9|174404.9|174534.9|174404.9|174534.9|174404.9|1
1728014130000|2024-10-04 03:55:30|174532.4|174402.4|174532.4|174402.4|174532.4|174402.4|174532.4|174402.4|1
1728014140000|2024-10-04 03:55:40|174541.6|174411.6|174573.7|174443.7|174573.7|174443.7|174541.6|174411.6|5
1728014150000|2024-10-04 03:55:50|174570.6|174440.6|174570.6|174440.6|174570.6|174440.6|174570.6|174440.6|1
1728014170000|2024-10-04 03:56:10|174570.2|174440.2|174570.2|174440.2|174570.2|174440.2|174570.2|174440.2|1
1728014190000|2024-10-04 03:56:30|174573|174443|174573|174443|174573|174443|174573|174443|1
1728014200000|2024-10-04 03:56:40|174572.6|174442.6|174572.6|174442.6|174572.6|174442.6|174572.6|174442.6|1
1728014210000|2024-10-04 03:56:50|174572.4|174442.4|174572.4|174442.4|174572.4|174442.4|174572.4|174442.4|1
1728014230000|2024-10-04 03:57:10|174572.5|174442.5|174573.1|174443.1|174573.1|174443.1|174572.5|174442.5|2
1728014240000|2024-10-04 03:57:20|174573.6|174443.6|174573.6|174443.6|174573.6|174443.6|174573.6|174443.6|1
1728014260000|2024-10-04 03:57:40|174574.3|174444.3|174574.3|174444.3|174574.3|174444.3|174574.3|174444.3|1
1728014280000|2024-10-04 03:58:00|174578.6|174448.6|174607.2|174477.2|174607.2|174477.2|174578.6|174448.6|4
1728014300000|2024-10-04 03:58:20|174609.4|174479.4|174601.6|174471.6|174609.4|174479.4|174597.3|174467.3|6
1728014310000|2024-10-04 03:58:30|174603.8|174473.8|174612.9|174482.9|174612.9|174482.9|174603.8|174473.8|4
1728014320000|2024-10-04 03:58:40|174614.9|174484.9|174614.9|174484.9|174614.9|174484.9|174614.9|174484.9|1
1728014330000|2024-10-04 03:58:50|174616.6|174486.6|174616.1|174486.1|174616.6|174486.6|174616.1|174486.1|2
1728014340000|2024-10-04 03:59:00|174616.4|174486.4|174664.4|174534.4|174666.7|174536.7|174616.4|174486.4|11
1728014350000|2024-10-04 03:59:10|174663.3|174533.3|174693.8|174563.8|174702.2|174572.2|174653.8|174523.8|12
1728014380000|2024-10-04 03:59:40|174699.8|174569.8|174699.8|174569.8|174699.8|174569.8|174699.8|174569.8|1
1728014390000|2024-10-04 03:59:50|174698.2|174568.2|174699.3|174569.3|174699.3|174569.3|174698.2|174568.2|2
1728014400000|2024-10-04 04:00:00|174701.3|174571.3|174700.1|174570.1|174701.3|174571.3|174700.1|174570.1|5
1728014420000|2024-10-04 04:00:20|174701.2|174571.2|174701.1|174571.1|174701.2|174571.2|174694.9|174564.9|8
1728014430000|2024-10-04 04:00:30|174699.4|174569.4|174699.8|174569.8|174699.8|174569.8|174693.9|174563.9|7
1728014440000|2024-10-04 04:00:40|174696.7|174566.7|174697.5|174567.5|174702.6|174572.6|174696.7|174566.7|12
1728014450000|2024-10-04 04:00:50|174699.5|174569.5|174696.4|174566.4|174699.5|174569.5|174694.4|174564.4|4
1728014460000|2024-10-04 04:01:00|174699|174569|174698.1|174568.1|174702.2|174572.2|174698.1|174568.1|6
1728014470000|2024-10-04 04:01:10|174699.7|174569.7|174700.1|174570.1|174702.3|174572.3|174696.6|174566.6|13
1728014480000|2024-10-04 04:01:20|174701.5|174571.5|174701.9|174571.9|174704.1|174574.1|174695.9|174565.9|10
1728014490000|2024-10-04 04:01:30|174698.9|174568.9|174701.8|174571.8|174702.9|174572.9|174697.2|174567.2|11
1728014500000|2024-10-04 04:01:40|174699.2|174569.2|174701.7|174571.7|174701.7|174571.7|174697.4|174567.4|4
1728014510000|2024-10-04 04:01:50|174699|174569|174701.5|174571.5|174701.5|174571.5|174697.3|174567.3|3
1728014520000|2024-10-04 04:02:00|174701.1|174571.1|174697.5|174567.5|174701.1|174571.1|174697.5|174567.5|2
1728014530000|2024-10-04 04:02:10|174696.1|174566.1|174697.5|174567.5|174699.2|174569.2|174696.1|174566.1|4
1728014540000|2024-10-04 04:02:20|174699.2|174569.2|174695.2|174565.2|174699.2|174569.2|174695.2|174565.2|4
1728014550000|2024-10-04 04:02:30|174699.5|174569.5|174699.5|174569.5|174699.5|174569.5|174697.8|174567.8|3
1728014560000|2024-10-04 04:02:40|174697.8|174567.8|174699.9|174569.9|174700.1|174570.1|174695.5|174565.5|9
1728014570000|2024-10-04 04:02:50|174697.1|174567.1|174700.5|174570.5|174700.5|174570.5|174695.4|174565.4|4
1728014580000|2024-10-04 04:03:00|174698.1|174568.1|174707.2|174577.2|174707.2|174577.2|174696|174566|8
1728014600000|2024-10-04 04:03:20|174704.5|174574.5|174704.5|174574.5|174704.5|174574.5|174704.5|174574.5|1
1728014610000|2024-10-04 04:03:30|174702.2|174572.2|174705.4|174575.4|174705.4|174575.4|174696.3|174566.3|7
1728014620000|2024-10-04 04:03:40|174704.6|174574.6|174705.4|174575.4|174705.4|174575.4|174704.6|174574.6|4
1728014630000|2024-10-04 04:03:50|174704.6|174574.6|174704.6|174574.6|174705.4|174575.4|174704.6|174574.6|3
1728014640000|2024-10-04 04:04:00|174702|174572|174698.8|174568.8|174702|174572|174694.3|174564.3|12
1728014650000|2024-10-04 04:04:10|174696.3|174566.3|174705.3|174575.3|174705.3|174575.3|174695|174565|6
1728014660000|2024-10-04 04:04:20|174700.9|174570.9|174695.1|174565.1|174700.9|174570.9|174695.1|174565.1|7
1728014680000|2024-10-04 04:04:40|174698.5|174568.5|174695.6|174565.6|174699.8|174569.8|174695.5|174565.5|5
1728014690000|2024-10-04 04:04:50|174697.3|174567.3|174697.1|174567.1|174700.3|174570.3|174695.1|174565.1|9
1728014700000|2024-10-04 04:05:00|174701|174571|174700.7|174570.7|174701|174571|174694|174564|4
1728014710000|2024-10-04 04:05:10|174698.2|174568.2|174698|174568|174698.2|174568.2|174694|174564|5
1728014720000|2024-10-04 04:05:20|174700.4|174570.4|174707.1|174577.1|174707.1|174577.1|174695.4|174565.4|8
1728014730000|2024-10-04 04:05:30|174709.6|174579.6|174706.7|174576.7|174709.6|174579.6|174696.8|174566.8|17
1728014740000|2024-10-04 04:05:40|174704.1|174574.1|174680.8|174550.8|174707.7|174577.7|174680.8|174550.8|15
1728014760000|2024-10-04 04:06:00|174679.6|174549.6|174681.2|174551.2|174681.2|174551.2|174679.6|174549.6|3
1728014770000|2024-10-04 04:06:10|174683.1|174553.1|174683.1|174553.1|174683.1|174553.1|174683.1|174553.1|1
1728014790000|2024-10-04 04:06:30|174684.1|174554.1|174680.3|174550.3|174684.1|174554.1|174680.1|174550.1|3
1728014800000|2024-10-04 04:06:40|174683.9|174553.9|174680.3|174550.3|174683.9|174553.9|174680.3|174550.3|2
1728014820000|2024-10-04 04:07:00|174680.4|174550.4|174680.4|174550.4|174680.4|174550.4|174680.3|174550.3|3
1728014830000|2024-10-04 04:07:10|174683.1|174553.1|174683.1|174553.1|174683.1|174553.1|174683.1|174553.1|1
1728014850000|2024-10-04 04:07:30|174677.7|174547.7|174677.7|174547.7|174677.7|174547.7|174677.7|174547.7|1
1728014880000|2024-10-04 04:08:00|174679.5|174549.5|174683.1|174553.1|174683.1|174553.1|174679.5|174549.5|2
1728014910000|2024-10-04 04:08:30|174681.1|174551.1|174679.8|174549.8|174681.1|174551.1|174679.8|174549.8|2
1728014930000|2024-10-04 04:08:50|174681.1|174551.1|174681.1|174551.1|174681.1|174551.1|174681|174551|3
1728014940000|2024-10-04 04:09:00|174683|174553|174681.9|174551.9|174683|174553|174681.9|174551.9|2
1728014960000|2024-10-04 04:09:20|174679.5|174549.5|174677.8|174547.8|174679.5|174549.5|174677.8|174547.8|2
1728014980000|2024-10-04 04:09:40|174680|174550|174675.4|174545.4|174680|174550|174675.4|174545.4|3
1728014990000|2024-10-04 04:09:50|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|1
1728015020000|2024-10-04 04:10:20|174675.4|174545.4|174675.4|174545.4|174675.4|174545.4|174675.4|174545.4|1
1728015030000|2024-10-04 04:10:30|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|1
1728015050000|2024-10-04 04:10:50|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|1
1728015080000|2024-10-04 04:11:20|174674.5|174544.5|174674.5|174544.5|174674.5|174544.5|174674.5|174544.5|1
1728015090000|2024-10-04 04:11:30|174670.9|174540.9|174674.4|174544.4|174674.4|174544.4|174670.9|174540.9|2
1728015110000|2024-10-04 04:11:50|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|174675.7|174545.7|1
1728015140000|2024-10-04 04:12:20|174673.9|174543.9|174673.9|174543.9|174673.9|174543.9|174673.9|174543.9|1
1728015150000|2024-10-04 04:12:30|174672.4|174542.4|174672.4|174542.4|174672.4|174542.4|174672.4|174542.4|1
1728015170000|2024-10-04 04:12:50|174672.3|174542.3|174672.3|174542.3|174672.3|174542.3|174672.3|174542.3|1
1728015180000|2024-10-04 04:13:00|174673.8|174543.8|174673.8|174543.8|174673.8|174543.8|174673.8|174543.8|1
1728015200000|2024-10-04 04:13:20|174672.2|174542.2|174672.2|174542.2|174672.2|174542.2|174672.2|174542.2|1
1728015210000|2024-10-04 04:13:30|174674|174544|174670.9|174540.9|174674|174544|174670.9|174540.9|2
1728015230000|2024-10-04 04:13:50|174671.6|174541.6|174671.6|174541.6|174671.6|174541.6|174671.6|174541.6|1
1728015260000|2024-10-04 04:14:20|174667.6|174537.6|174667|174537|174667.6|174537.6|174667|174537|2
1728015290000|2024-10-04 04:14:50|174670.1|174540.1|174671.6|174541.6|174671.6|174541.6|174670.1|174540.1|2
1728015310000|2024-10-04 04:15:10|174671.7|174541.7|174671.7|174541.7|174671.7|174541.7|174671.7|174541.7|1
1728015320000|2024-10-04 04:15:20|174669.1|174539.1|174669.1|174539.1|174669.1|174539.1|174669.1|174539.1|1
1728015340000|2024-10-04 04:15:40|174667.6|174537.6|174667.6|174537.6|174667.6|174537.6|174667.6|174537.6|1
1728015350000|2024-10-04 04:15:50|174671.6|174541.6|174671.6|174541.6|174671.6|174541.6|174671.6|174541.6|1
1728015370000|2024-10-04 04:16:10|174671.7|174541.7|174671.7|174541.7|174671.7|174541.7|174671.7|174541.7|1
1728015380000|2024-10-04 04:16:20|174669.1|174539.1|174669.1|174539.1|174669.1|174539.1|174669.1|174539.1|1
1728015410000|2024-10-04 04:16:50|174667.6|174537.6|174667.6|174537.6|174667.6|174537.6|174667.6|174537.6|1
1728015420000|2024-10-04 04:17:00|174669.8|174539.8|174671.4|174541.4|174671.4|174541.4|174669.8|174539.8|2
1728015460000|2024-10-04 04:17:40|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015470000|2024-10-04 04:17:50|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|1
1728015480000|2024-10-04 04:18:00|174672.8|174542.8|174672.8|174542.8|174672.8|174542.8|174672.8|174542.8|1
1728015500000|2024-10-04 04:18:20|174670.5|174540.5|174670.5|174540.5|174670.5|174540.5|174670.5|174540.5|1
1728015520000|2024-10-04 04:18:40|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015530000|2024-10-04 04:18:50|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|1
1728015540000|2024-10-04 04:19:00|174672.2|174542.2|174672.2|174542.2|174672.2|174542.2|174672.2|174542.2|1
1728015560000|2024-10-04 04:19:20|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015590000|2024-10-04 04:19:50|174673.1|174543.1|174672|174542|174673.1|174543.1|174672|174542|2
1728015620000|2024-10-04 04:20:20|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015650000|2024-10-04 04:20:50|174671.5|174541.5|174673.5|174543.5|174673.5|174543.5|174671.5|174541.5|2
1728015680000|2024-10-04 04:21:20|174673.1|174543.1|174669.8|174539.8|174673.1|174543.1|174669.8|174539.8|2
1728015700000|2024-10-04 04:21:40|174670.5|174540.5|174670.5|174540.5|174670.5|174540.5|174670.5|174540.5|1
1728015710000|2024-10-04 04:21:50|174672.7|174542.7|174672.7|174542.7|174672.7|174542.7|174672.7|174542.7|1
1728015740000|2024-10-04 04:22:20|174673.1|174543.1|174669.8|174539.8|174673.1|174543.1|174669.8|174539.8|2
1728015760000|2024-10-04 04:22:40|174669.6|174539.6|174670.5|174540.5|174670.5|174540.5|174669.6|174539.6|2
1728015790000|2024-10-04 04:23:10|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015820000|2024-10-04 04:23:40|174669.6|174539.6|174669.6|174539.6|174669.6|174539.6|174669.6|174539.6|1
1728015830000|2024-10-04 04:23:50|174672.1|174542.1|174672.1|174542.1|174672.1|174542.1|174672.1|174542.1|1
1728015850000|2024-10-04 04:24:10|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|1
1728015860000|2024-10-04 04:24:20|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015870000|2024-10-04 04:24:30|174669.6|174539.6|174669.6|174539.6|174669.6|174539.6|174669.6|174539.6|1
1728015890000|2024-10-04 04:24:50|174672|174542|174672|174542|174672|174542|174672|174542|1
1728015900000|2024-10-04 04:25:00|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|174673.1|174543.1|1
1728015920000|2024-10-04 04:25:20|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|174669.8|174539.8|1
1728015930000|2024-10-04 04:25:30|174669.3|174539.3|174669.4|174539.4|174669.4|174539.4|174669.3|174539.3|2
1728015940000|2024-10-04 04:25:40|174671.9|174541.9|174681.2|174551.2|174681.2|174551.2|174671.9|174541.9|4
1728015950000|2024-10-04 04:25:50|174678.5|174548.5|174678.5|174548.5|174678.5|174548.5|174678.5|174548.5|1
1728015970000|2024-10-04 04:26:10|174676.3|174546.3|174661.3|174531.3|174676.3|174546.3|174660.5|174530.5|10
1728015990000|2024-10-04 04:26:30|174660.5|174530.5|174656.7|174526.7|174660.5|174530.5|174656.7|174526.7|2
1728016000000|2024-10-04 04:26:40|174655.2|174525.2|174655.2|174525.2|174655.2|174525.2|174655.2|174525.2|1
1728016010000|2024-10-04 04:26:50|174652.1|174522.1|174655.2|174525.2|174655.2|174525.2|174652.1|174522.1|2
1728016020000|2024-10-04 04:27:00|174652.6|174522.6|174625.6|174495.6|174652.6|174522.6|174625.6|174495.6|4
1728016040000|2024-10-04 04:27:20|174627.1|174497.1|174623.5|174493.5|174627.1|174497.1|174623.5|174493.5|3
1728016050000|2024-10-04 04:27:30|174624.9|174494.9|174627.2|174497.2|174629.9|174499.9|174624.9|174494.9|3
1728016070000|2024-10-04 04:27:50|174627.1|174497.1|174617.7|174487.7|174627.1|174497.1|174617.7|174487.7|4
1728016080000|2024-10-04 04:28:00|174605.9|174475.9|174598.3|174468.3|174605.9|174475.9|174598.3|174468.3|4
1728016110000|2024-10-04 04:28:30|174597.3|174467.3|174594.2|174464.2|174597.3|174467.3|174594.2|174464.2|2
1728016130000|2024-10-04 04:28:50|174600.2|174470.2|174600.2|174470.2|174600.2|174470.2|174600.2|174470.2|1
1728016140000|2024-10-04 04:29:00|174600.8|174470.8|174600.8|174470.8|174600.8|174470.8|174600.8|174470.8|1
1728016150000|2024-10-04 04:29:10|174599.8|174469.8|174602.1|174472.1|174602.1|174472.1|174599.8|174469.8|2
1728016160000|2024-10-04 04:29:20|174599.4|174469.4|174599.4|174469.4|174599.4|174469.4|174599.4|174469.4|1
1728016170000|2024-10-04 04:29:30|174597.3|174467.3|174597.3|174467.3|174597.3|174467.3|174597.3|174467.3|1
1728016190000|2024-10-04 04:29:50|174602.4|174472.4|174602.4|174472.4|174602.4|174472.4|174602.4|174472.4|1
1728016200000|2024-10-04 04:30:00|174602.6|174472.6|174601.8|174471.8|174602.6|174472.6|174601.8|174471.8|2
1728016220000|2024-10-04 04:30:20|174598.1|174468.1|174598.1|174468.1|174598.1|174468.1|174598.1|174468.1|1
1728016230000|2024-10-04 04:30:30|174595.4|174465.4|174595.4|174465.4|174595.4|174465.4|174595.4|174465.4|1
1728016240000|2024-10-04 04:30:40|174597.1|174467.1|174597.1|174467.1|174597.1|174467.1|174597.1|174467.1|1
1728016260000|2024-10-04 04:31:00|174598.7|174468.7|174598.7|174468.7|174598.7|174468.7|174598.7|174468.7|1
1728016280000|2024-10-04 04:31:20|174598.1|174468.1|174598.1|174468.1|174598.1|174468.1|174598.1|174468.1|1
1728016290000|2024-10-04 04:31:30|174595.4|174465.4|174595.4|174465.4|174595.4|174465.4|174595.4|174465.4|1
1728016300000|2024-10-04 04:31:40|174597.7|174467.7|174597.7|174467.7|174597.7|174467.7|174597.7|174467.7|1
1728016310000|2024-10-04 04:31:50|174597.8|174467.8|174600|174470|174600|174470|174597.8|174467.8|2
1728016320000|2024-10-04 04:32:00|174600.9|174470.9|174600.9|174470.9|174600.9|174470.9|174600.9|174470.9|1
1728016330000|2024-10-04 04:32:10|174600.4|174470.4|174600.4|174470.4|174600.4|174470.4|174600.4|174470.4|1
1728016350000|2024-10-04 04:32:30|174598.8|174468.8|174600.3|174470.3|174600.3|174470.3|174598.8|174468.8|2
1728016360000|2024-10-04 04:32:40|174598.9|174468.9|174598.9|174468.9|174598.9|174468.9|174598.9|174468.9|1
1728016370000|2024-10-04 04:32:50|174598.6|174468.6|174598.6|174468.6|174598.6|174468.6|174598.6|174468.6|1
1728016380000|2024-10-04 04:33:00|174599.8|174469.8|174598.8|174468.8|174599.8|174469.8|174598.8|174468.8|2
1728016410000|2024-10-04 04:33:30|174598.4|174468.4|174598.4|174468.4|174598.4|174468.4|174598.4|174468.4|1
1728016440000|2024-10-04 04:34:00|174599.6|174469.6|174598.8|174468.8|174599.6|174469.6|174598.8|174468.8|2
1728016460000|2024-10-04 04:34:20|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|1
1728016470000|2024-10-04 04:34:30|174598.4|174468.4|174598.4|174468.4|174598.4|174468.4|174598.4|174468.4|1
1728016490000|2024-10-04 04:34:50|174596.4|174466.4|174596.4|174466.4|174596.4|174466.4|174596.4|174466.4|1
1728016500000|2024-10-04 04:35:00|174598.8|174468.8|174599.1|174469.1|174599.1|174469.1|174598.8|174468.8|2
1728016520000|2024-10-04 04:35:20|174600|174470|174600|174470|174600|174470|174600|174470|1
1728016530000|2024-10-04 04:35:30|174600.1|174470.1|174598.9|174468.9|174600.1|174470.1|174598.9|174468.9|2
1728016550000|2024-10-04 04:35:50|174596.9|174466.9|174597.8|174467.8|174597.8|174467.8|174596.9|174466.9|2
1728016560000|2024-10-04 04:36:00|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|1
1728016570000|2024-10-04 04:36:10|174600.6|174470.6|174600.6|174470.6|174600.6|174470.6|174600.6|174470.6|1
1728016590000|2024-10-04 04:36:30|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|1
1728016600000|2024-10-04 04:36:40|174597.8|174467.8|174597.8|174467.8|174597.8|174467.8|174597.8|174467.8|1
1728016620000|2024-10-04 04:37:00|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|1
1728016630000|2024-10-04 04:37:10|174600.7|174470.7|174600.7|174470.7|174600.7|174470.7|174600.7|174470.7|1
1728016650000|2024-10-04 04:37:30|174599.8|174469.8|174599.8|174469.8|174599.8|174469.8|174599.8|174469.8|1
1728016660000|2024-10-04 04:37:40|174597.8|174467.8|174597.8|174467.8|174597.8|174467.8|174597.8|174467.8|1
1728016680000|2024-10-04 04:38:00|174599.7|174469.7|174625.6|174495.6|174625.6|174495.6|174599.7|174469.7|6
1728016690000|2024-10-04 04:38:10|174632.6|174502.6|174638.6|174508.6|174638.6|174508.6|174632.6|174502.6|3
1728016710000|2024-10-04 04:38:30|174642|174512|174644|174514|174646.4|174516.4|174642|174512|3
1728016720000|2024-10-04 04:38:40|174648.9|174518.9|174648.9|174518.9|174648.9|174518.9|174648.9|174518.9|1
1728016740000|2024-10-04 04:39:00|174643.8|174513.8|174643.8|174513.8|174643.8|174513.8|174643.8|174513.8|1
1728016750000|2024-10-04 04:39:10|174648.1|174518.1|174648.1|174518.1|174648.1|174518.1|174643|174513|3
1728016770000|2024-10-04 04:39:30|174644.2|174514.2|174644.2|174514.2|174644.2|174514.2|174644.2|174514.2|1
1728016780000|2024-10-04 04:39:40|174641.8|174511.8|174647.4|174517.4|174647.4|174517.4|174630.8|174500.8|3
1728016790000|2024-10-04 04:39:50|174646.7|174516.7|174640.3|174510.3|174646.7|174516.7|174640.3|174510.3|2
1728016800000|2024-10-04 04:40:00|174642.9|174512.9|174645.1|174515.1|174645.1|174515.1|174642.9|174512.9|4
1728016810000|2024-10-04 04:40:10|174644|174514|174645.1|174515.1|174645.1|174515.1|174644|174514|2
1728016830000|2024-10-04 04:40:30|174648.3|174518.3|174644.3|174514.3|174648.3|174518.3|174644.3|174514.3|2
1728016860000|2024-10-04 04:41:00|174642.1|174512.1|174645.9|174515.9|174645.9|174515.9|174642.1|174512.1|2
1728016880000|2024-10-04 04:41:20|174644.6|174514.6|174644.6|174514.6|174644.6|174514.6|174644.6|174514.6|1
1728016900000|2024-10-04 04:41:40|174642.3|174512.3|174642.3|174512.3|174642.3|174512.3|174642.3|174512.3|1
1728016920000|2024-10-04 04:42:00|174642.1|174512.1|174644.9|174514.9|174644.9|174514.9|174642.1|174512.1|2
1728016930000|2024-10-04 04:42:10|174647.6|174517.6|174644.2|174514.2|174648.2|174518.2|174643.7|174513.7|7
1728016960000|2024-10-04 04:42:40|174642.1|174512.1|174642.1|174512.1|174642.1|174512.1|174642.1|174512.1|1
1728016980000|2024-10-04 04:43:00|174644.9|174514.9|174644.9|174514.9|174644.9|174514.9|174644.9|174514.9|1
1728016990000|2024-10-04 04:43:10|174643.8|174513.8|174645|174515|174645|174515|174643.8|174513.8|2
1728017000000|2024-10-04 04:43:20|174649.3|174519.3|174645.3|174515.3|174649.3|174519.3|174645.3|174515.3|4
1728017010000|2024-10-04 04:43:30|174649.1|174519.1|174645.1|174515.1|174649.1|174519.1|174645.1|174515.1|2
1728017020000|2024-10-04 04:43:40|174643.7|174513.7|174644.1|174514.1|174648.9|174518.9|174643.7|174513.7|3
1728017030000|2024-10-04 04:43:50|174648.9|174518.9|174644.1|174514.1|174648.9|174518.9|174644.1|174514.1|4
1728017040000|2024-10-04 04:44:00|174649|174519|174649.3|174519.3|174649.3|174519.3|174644|174514|6
1728017050000|2024-10-04 04:44:10|174645|174515|174645|174515|174645|174515|174645|174515|1
1728017100000|2024-10-04 04:45:00|174646.9|174516.9|174645.1|174515.1|174649.3|174519.3|174644.2|174514.2|17
1728017110000|2024-10-04 04:45:10|174645.2|174515.2|174646.8|174516.8|174649.4|174519.4|174638.7|174508.7|9
1728017120000|2024-10-04 04:45:20|174646.9|174516.9|174649.6|174519.6|174649.6|174519.6|174646.9|174516.9|2
1728017140000|2024-10-04 04:45:40|174645.1|174515.1|174645.1|174515.1|174645.1|174515.1|174645.1|174515.1|1
1728017160000|2024-10-04 04:46:00|174646.9|174516.9|174642.7|174512.7|174646.9|174516.9|174642.7|174512.7|2
1728017180000|2024-10-04 04:46:20|174649.2|174519.2|174646.9|174516.9|174649.2|174519.2|174642|174512|4
1728017190000|2024-10-04 04:46:30|174643.1|174513.1|174643.1|174513.1|174643.1|174513.1|174643.1|174513.1|1
1728017220000|2024-10-04 04:47:00|174648.6|174518.6|174646.4|174516.4|174648.6|174518.6|174641.7|174511.7|10
1728017230000|2024-10-04 04:47:10|174642.3|174512.3|174647.7|174517.7|174647.7|174517.7|174642.3|174512.3|2
1728017260000|2024-10-04 04:47:40|174645.1|174515.1|174643.5|174513.5|174645.1|174515.1|174641.7|174511.7|3
1728017270000|2024-10-04 04:47:50|174647.2|174517.2|174647.2|174517.2|174647.2|174517.2|174647.2|174517.2|1
1728017290000|2024-10-04 04:48:10|174644.4|174514.4|174647.2|174517.2|174647.2|174517.2|174644.4|174514.4|2
1728017300000|2024-10-04 04:48:20|174644.1|174514.1|174641.3|174511.3|174644.1|174514.1|174641.3|174511.3|2
1728017320000|2024-10-04 04:48:40|174639|174509|174639|174509|174639|174509|174639|174509|1
1728017330000|2024-10-04 04:48:50|174638.2|174508.2|174640.4|174510.4|174646.2|174516.2|174638.2|174508.2|3
1728017340000|2024-10-04 04:49:00|174640.3|174510.3|174646.5|174516.5|174646.5|174516.5|174640.3|174510.3|3
1728017350000|2024-10-04 04:49:10|174642.4|174512.4|174642.4|174512.4|174642.4|174512.4|174642.4|174512.4|1
1728017360000|2024-10-04 04:49:20|174644.4|174514.4|174644.4|174514.4|174644.4|174514.4|174644.4|174514.4|1
1728017380000|2024-10-04 04:49:40|174642.9|174512.9|174643.3|174513.3|174643.3|174513.3|174642.9|174512.9|2
1728017390000|2024-10-04 04:49:50|174649.6|174519.6|174649.6|174519.6|174649.6|174519.6|174644|174514|8
1728017400000|2024-10-04 04:50:00|174645|174515|174652.4|174522.4|174653.8|174523.8|174645|174515|6
1728017410000|2024-10-04 04:50:10|174651.9|174521.9|174648.7|174518.7|174652.9|174522.9|174648.5|174518.5|4
1728017420000|2024-10-04 04:50:20|174648.6|174518.6|174646.2|174516.2|174650.1|174520.1|174645.3|174515.3|4
1728017430000|2024-10-04 04:50:30|174645.7|174515.7|174645.7|174515.7|174645.7|174515.7|174645.7|174515.7|1
1728017440000|2024-10-04 04:50:40|174643.7|174513.7|174643.9|174513.9|174643.9|174513.9|174637.2|174507.2|6
1728017450000|2024-10-04 04:50:50|174640.3|174510.3|174641.2|174511.2|174641.2|174511.2|174640.3|174510.3|2
1728017460000|2024-10-04 04:51:00|174646|174516|174643.5|174513.5|174646|174516|174643.5|174513.5|2
1728017470000|2024-10-04 04:51:10|174648|174518|174656.1|174526.1|174656.1|174526.1|174648|174518|4
1728017480000|2024-10-04 04:51:20|174652.2|174522.2|174650.5|174520.5|174655.2|174525.2|174650.5|174520.5|3
1728017490000|2024-10-04 04:51:30|174653.8|174523.8|174653.7|174523.7|174653.8|174523.8|174650.1|174520.1|5
1728017500000|2024-10-04 04:51:40|174654.2|174524.2|174651.8|174521.8|174656.6|174526.6|174651.8|174521.8|3
1728017520000|2024-10-04 04:52:00|174654.9|174524.9|174651.2|174521.2|174654.9|174524.9|174651.2|174521.2|2
1728017530000|2024-10-04 04:52:10|174654.9|174524.9|174651.2|174521.2|174654.9|174524.9|174651.2|174521.2|4
1728017540000|2024-10-04 04:52:20|174654.9|174524.9|174651.4|174521.4|174655|174525|174651.2|174521.2|4
1728017550000|2024-10-04 04:52:30|174655|174525|174651.1|174521.1|174655|174525|174651.1|174521.1|4
1728017560000|2024-10-04 04:52:40|174655.1|174525.1|174658.2|174528.2|174658.2|174528.2|174651.4|174521.4|3
1728017570000|2024-10-04 04:52:50|174653.8|174523.8|174653.8|174523.8|174653.8|174523.8|174653.8|174523.8|1
1728017590000|2024-10-04 04:53:10|174651.7|174521.7|174651.7|174521.7|174651.7|174521.7|174651.7|174521.7|1
1728017600000|2024-10-04 04:53:20|174653.8|174523.8|174653.8|174523.8|174653.8|174523.8|174653.8|174523.8|1
1728017610000|2024-10-04 04:53:30|174653|174523|174653|174523|174653|174523|174653|174523|1
1728017630000|2024-10-04 04:53:50|174651.5|174521.5|174652.8|174522.8|174656.7|174526.7|174651.5|174521.5|5
1728017640000|2024-10-04 04:54:00|174651.4|174521.4|174652.7|174522.7|174657|174527|174651.4|174521.4|6
1728017650000|2024-10-04 04:54:10|174655|174525|174655|174525|174655|174525|174655|174525|1
1728017660000|2024-10-04 04:54:20|174655.1|174525.1|174655.1|174525.1|174655.1|174525.1|174655.1|174525.1|1
1728017670000|2024-10-04 04:54:30|174651|174521|174651|174521|174651|174521|174651|174521|1
1728017680000|2024-10-04 04:54:40|174655|174525|174651.2|174521.2|174655|174525|174651.2|174521.2|2
1728017690000|2024-10-04 04:54:50|174654.5|174524.5|174654.5|174524.5|174654.5|174524.5|174654.5|174524.5|1
1728017700000|2024-10-04 04:55:00|174651|174521|174652.5|174522.5|174657.7|174527.7|174650.7|174520.7|19
1728017710000|2024-10-04 04:55:10|174657.3|174527.3|174652.7|174522.7|174658|174528|174651|174521|17
1728017720000|2024-10-04 04:55:20|174656.9|174526.9|174652.8|174522.8|174656.9|174526.9|174651.3|174521.3|11
1728017730000|2024-10-04 04:55:30|174656.7|174526.7|174656.7|174526.7|174656.7|174526.7|174650.5|174520.5|18
1728017740000|2024-10-04 04:55:40|174651.3|174521.3|174656.8|174526.8|174657.9|174527.9|174651.3|174521.3|24
1728017750000|2024-10-04 04:55:50|174653.1|174523.1|174654.1|174524.1|174658|174528|174651.5|174521.5|10
1728017780000|2024-10-04 04:56:20|174653.1|174523.1|174653.1|174523.1|174653.1|174523.1|174653.1|174523.1|1
1728017800000|2024-10-04 04:56:40|174658.5|174528.5|174658.5|174528.5|174658.5|174528.5|174658.5|174528.5|1
1728017810000|2024-10-04 04:56:50|174655|174525|174651.8|174521.8|174655|174525|174651.8|174521.8|2
1728017820000|2024-10-04 04:57:00|174652.2|174522.2|174651.5|174521.5|174657.3|174527.3|174650.9|174520.9|13
1728017830000|2024-10-04 04:57:10|174657.1|174527.1|174651.8|174521.8|174657.9|174527.9|174651.7|174521.7|6
1728017850000|2024-10-04 04:57:30|174656.1|174526.1|174652.3|174522.3|174656.3|174526.3|174652.1|174522.1|4
1728017860000|2024-10-04 04:57:40|174656.9|174526.9|174651.8|174521.8|174656.9|174526.9|174651.8|174521.8|2
1728017870000|2024-10-04 04:57:50|174657.6|174527.6|174653.9|174523.9|174657.6|174527.6|174653.9|174523.9|2
1728017880000|2024-10-04 04:58:00|174658.8|174528.8|174658.8|174528.8|174658.8|174528.8|174658.8|174528.8|1
1728017890000|2024-10-04 04:58:10|174647|174517|174652.5|174522.5|174652.5|174522.5|174647|174517|2
1728017900000|2024-10-04 04:58:20|174650.2|174520.2|174652.5|174522.5|174652.5|174522.5|174650.2|174520.2|2
1728017920000|2024-10-04 04:58:40|174652.6|174522.6|174652.6|174522.6|174652.6|174522.6|174652.6|174522.6|1
1728017930000|2024-10-04 04:58:50|174653.2|174523.2|174650.2|174520.2|174653.2|174523.2|174648.8|174518.8|3
1728017940000|2024-10-04 04:59:00|174649.3|174519.3|174649.3|174519.3|174649.3|174519.3|174649.3|174519.3|1
1728017950000|2024-10-04 04:59:10|174650.6|174520.6|174650.6|174520.6|174650.6|174520.6|174650.6|174520.6|1
1728017960000|2024-10-04 04:59:20|174649.3|174519.3|174650.4|174520.4|174650.4|174520.4|174649.3|174519.3|2
1728017980000|2024-10-04 04:59:40|174649.4|174519.4|174649.4|174519.4|174649.4|174519.4|174649.4|174519.4|1
1728018000000|2024-10-04 05:00:00|174646.2|174516.2|174602.2|174472.2|174654.3|174524.3|174602.2|174472.2|16
1728018020000|2024-10-04 05:00:20|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|174599.7|174469.7|1
1728018040000|2024-10-04 05:00:40|174597.9|174467.9|174597.9|174467.9|174597.9|174467.9|174597.9|174467.9|1
1728018050000|2024-10-04 05:00:50|174597.4|174467.4|174597.4|174467.4|174597.4|174467.4|174597.4|174467.4|1
1728018060000|2024-10-04 05:01:00|174599.9|174469.9|174600|174470|174600|174470|174599.9|174469.9|2
1728018070000|2024-10-04 05:01:10|174599.5|174469.5|174599.5|174469.5|174599.5|174469.5|174599.5|174469.5|1
1728018080000|2024-10-04 05:01:20|174599.4|174469.4|174598.4|174468.4|174599.4|174469.4|174598.4|174468.4|2
1728018090000|2024-10-04 05:01:30|174596.2|174466.2|174596.2|174466.2|174596.2|174466.2|174596.2|174466.2|1
1728018100000|2024-10-04 05:01:40|174596.3|174466.3|174596.3|174466.3|174596.3|174466.3|174596.3|174466.3|1
1728018110000|2024-10-04 05:01:50|174595.5|174465.5|174598.1|174468.1|174598.1|174468.1|174595.5|174465.5|3
1728018140000|2024-10-04 05:02:20|174598.7|174468.7|174598.7|174468.7|174598.7|174468.7|174598.7|174468.7|1
1728018160000|2024-10-04 05:02:40|174595.5|174465.5|174594.8|174464.8|174595.5|174465.5|174594.8|174464.8|2
1728018170000|2024-10-04 05:02:50|174594.9|174464.9|174594.9|174464.9|174594.9|174464.9|174594.9|174464.9|1
1728018180000|2024-10-04 05:03:00|174598.1|174468.1|174599.9|174469.9|174599.9|174469.9|174598.1|174468.1|2
1728018190000|2024-10-04 05:03:10|174599.8|174469.8|174599.8|174469.8|174599.8|174469.8|174599.8|174469.8|1
1728018200000|2024-10-04 05:03:20|174599.9|174469.9|174599.9|174469.9|174599.9|174469.9|174599.9|174469.9|1
1728018210000|2024-10-04 05:03:30|174598.8|174468.8|174598.8|174468.8|174598.8|174468.8|174598.8|174468.8|1
1728018220000|2024-10-04 05:03:40|174595.7|174465.7|174595.7|174465.7|174595.7|174465.7|174595.7|174465.7|1
1728018240000|2024-10-04 05:04:00|174596|174466|174593.9|174463.9|174596|174466|174591.1|174461.1|3
1728018250000|2024-10-04 05:04:10|174592.4|174462.4|174588.3|174458.3|174592.4|174462.4|174588.3|174458.3|3
1728018280000|2024-10-04 05:04:40|174588.1|174458.1|174588.1|174458.1|174588.1|174458.1|174588.1|174458.1|1
1728018290000|2024-10-04 05:04:50|174579.7|174449.7|174579.7|174449.7|174579.7|174449.7|174579.7|174449.7|1
1728018300000|2024-10-04 05:05:00|174588.2|174458.2|174588.2|174458.2|174588.2|174458.2|174588.2|174458.2|1
1728018310000|2024-10-04 05:05:10|174589|174459|174589.4|174459.4|174589.4|174459.4|174589|174459|3
1728018320000|2024-10-04 05:05:20|174585.7|174455.7|174579.6|174449.6|174585.7|174455.7|174579.6|174449.6|4
1728018340000|2024-10-04 05:05:40|174570.4|174440.4|174568.4|174438.4|174570.4|174440.4|174567.8|174437.8|3
1728018350000|2024-10-04 05:05:50|174570.7|174440.7|174570.7|174440.7|174570.7|174440.7|174570.7|174440.7|1
1728018370000|2024-10-04 05:06:10|174575.8|174445.8|174567.4|174437.4|174575.8|174445.8|174567.4|174437.4|3
1728018410000|2024-10-04 05:06:50|174563.4|174433.4|174563.4|174433.4|174563.4|174433.4|174563.4|174433.4|1
1728018420000|2024-10-04 05:07:00|174560.3|174430.3|174565.4|174435.4|174565.4|174435.4|174560.3|174430.3|2
1728018430000|2024-10-04 05:07:10|174564.8|174434.8|174564.8|174434.8|174564.8|174434.8|174564.8|174434.8|1
1728018450000|2024-10-04 05:07:30|174563.4|174433.4|174564.8|174434.8|174564.8|174434.8|174563.4|174433.4|2
1728018460000|2024-10-04 05:07:40|174570|174440|174570|174440|174570|174440|174570|174440|1
1728018470000|2024-10-04 05:07:50|174564.1|174434.1|174564.1|174434.1|174564.1|174434.1|174564.1|174434.1|1
1728018500000|2024-10-04 05:08:20|174564.8|174434.8|174564.8|174434.8|174564.8|174434.8|174564.8|174434.8|1
1728018520000|2024-10-04 05:08:40|174559.5|174429.5|174559.5|174429.5|174559.5|174429.5|174559.5|174429.5|1
1728018530000|2024-10-04 05:08:50|174558.3|174428.3|174558.3|174428.3|174558.3|174428.3|174558.3|174428.3|1
1728018560000|2024-10-04 05:09:20|174559.5|174429.5|174559.5|174429.5|174559.5|174429.5|174559.5|174429.5|1
1728018570000|2024-10-04 05:09:30|174559.8|174429.8|174563.7|174433.7|174563.7|174433.7|174559.8|174429.8|2
1728018580000|2024-10-04 05:09:40|174568.7|174438.7|174568.7|174438.7|174568.7|174438.7|174568.7|174438.7|1
1728018600000|2024-10-04 05:10:00|174566.5|174436.5|174568.7|174438.7|174568.7|174438.7|174566.5|174436.5|2
1728018620000|2024-10-04 05:10:20|174563.7|174433.7|174568.2|174438.2|174568.2|174438.2|174563.7|174433.7|2
1728018640000|2024-10-04 05:10:40|174565.4|174435.4|174565.4|174435.4|174565.4|174435.4|174565.4|174435.4|1
1728018650000|2024-10-04 05:10:50|174557.8|174427.8|174557.8|174427.8|174557.8|174427.8|174557.8|174427.8|1
1728018670000|2024-10-04 05:11:10|174562.6|174432.6|174565.8|174435.8|174565.8|174435.8|174562.6|174432.6|2
1728018680000|2024-10-04 05:11:20|174561|174431|174543.7|174413.7|174561|174431|174520.1|174390.1|11
1728018690000|2024-10-04 05:11:30|174541.4|174411.4|174541.6|174411.6|174543.7|174413.7|174541.4|174411.4|5
1728018700000|2024-10-04 05:11:40|174541.7|174411.7|174541.7|174411.7|174541.7|174411.7|174541.7|174411.7|1
1728018710000|2024-10-04 05:11:50|174542.2|174412.2|174542.2|174412.2|174542.2|174412.2|174542.2|174412.2|1
1728018720000|2024-10-04 05:12:00|174540|174410|174541.2|174411.2|174551.4|174421.4|174540|174410|4
1728018730000|2024-10-04 05:12:10|174544.3|174414.3|174542.1|174412.1|174544.3|174414.3|174539.6|174409.6|9
1728018740000|2024-10-04 05:12:20|174540|174410|174549.7|174419.7|174549.7|174419.7|174536.4|174406.4|9
1728018750000|2024-10-04 05:12:30|174541.9|174411.9|174543|174413|174547.3|174417.3|174539.5|174409.5|15
1728018760000|2024-10-04 05:12:40|174541.9|174411.9|174546.7|174416.7|174547.7|174417.7|174523.5|174393.5|18
1728018770000|2024-10-04 05:12:50|174543.2|174413.2|174545.4|174415.4|174552.4|174422.4|174539.8|174409.8|11
1728018780000|2024-10-04 05:13:00|174544.3|174414.3|174550.4|174420.4|174552.4|174422.4|174539.6|174409.6|22
1728018790000|2024-10-04 05:13:10|174553.7|174423.7|174553.7|174423.7|174553.7|174423.7|174546.9|174416.9|3
1728018800000|2024-10-04 05:13:20|174552.5|174422.5|174546.5|174416.5|174552.5|174422.5|174542.8|174412.8|13
1728018810000|2024-10-04 05:13:30|174553.5|174423.5|174547.8|174417.8|174554.6|174424.6|174546.5|174416.5|19
1728018820000|2024-10-04 05:13:40|174548|174418|174527.5|174397.5|174548|174418|174524.1|174394.1|10
1728018830000|2024-10-04 05:13:50|174526.1|174396.1|174524.2|174394.2|174526.2|174396.2|174524.2|174394.2|4
1728018840000|2024-10-04 05:14:00|174526.8|174396.8|174523|174393|174526.8|174396.8|174523|174393|5
1728018850000|2024-10-04 05:14:10|174523.6|174393.6|174523.6|174393.6|174523.6|174393.6|174523.6|174393.6|1
1728018860000|2024-10-04 05:14:20|174521.1|174391.1|174520.3|174390.3|174524.2|174394.2|174520.2|174390.2|7
1728018870000|2024-10-04 05:14:30|174524.1|174394.1|174525.7|174395.7|174528.5|174398.5|174520.2|174390.2|5
1728018880000|2024-10-04 05:14:40|174514.5|174384.5|174517.9|174387.9|174517.9|174387.9|174513.6|174383.6|3
1728018900000|2024-10-04 05:15:00|174518|174388|174514.2|174384.2|174518|174388|174514.2|174384.2|5
1728018910000|2024-10-04 05:15:10|174514|174384|174514|174384|174514|174384|174514|174384|1
1728018920000|2024-10-04 05:15:20|174512.5|174382.5|174512.5|174382.5|174512.5|174382.5|174512.5|174382.5|1
1728018940000|2024-10-04 05:15:40|174512.2|174382.2|174513.6|174383.6|174514.5|174384.5|174512.2|174382.2|6
1728018950000|2024-10-04 05:15:50|174513.7|174383.7|174513.5|174383.5|174513.7|174383.7|174513.4|174383.4|4
1728018960000|2024-10-04 05:16:00|174513.4|174383.4|174513.4|174383.4|174513.5|174383.5|174513.4|174383.4|3
1728018970000|2024-10-04 05:16:10|174514|174384|174514.6|174384.6|174514.6|174384.6|174514|174384|2
1728018980000|2024-10-04 05:16:20|174506.1|174376.1|174512.2|174382.2|174512.2|174382.2|174506.1|174376.1|2
1728018990000|2024-10-04 05:16:30|174512.3|174382.3|174512.3|174382.3|174512.3|174382.3|174512.3|174382.3|1
1728019000000|2024-10-04 05:16:40|174514.6|174384.6|174513.8|174383.8|174514.6|174384.6|174513.8|174383.8|2
1728019010000|2024-10-04 05:16:50|174514.4|174384.4|174498.5|174368.5|174523|174393|174498.5|174368.5|19
1728019020000|2024-10-04 05:17:00|174493.1|174363.1|174493.9|174363.9|174501.7|174371.7|174475.1|174345.1|14
1728019030000|2024-10-04 05:17:10|174495.7|174365.7|174517.7|174387.7|174523.5|174393.5|174495.7|174365.7|13
1728019040000|2024-10-04 05:17:20|174519.9|174389.9|174522.1|174392.1|174526.8|174396.8|174517.2|174387.2|13
1728019050000|2024-10-04 05:17:30|174509.8|174379.8|174530.3|174400.3|174530.3|174400.3|174509.8|174379.8|9
1728019060000|2024-10-04 05:17:40|174533.9|174403.9|174530.3|174400.3|174533.9|174403.9|174530.3|174400.3|2
1728019070000|2024-10-04 05:17:50|174533.7|174403.7|174526.2|174396.2|174533.7|174403.7|174522.2|174392.2|6
1728019080000|2024-10-04 05:18:00|174522.2|174392.2|174524.2|174394.2|174530.2|174400.2|174522.2|174392.2|6
1728019090000|2024-10-04 05:18:10|174529.9|174399.9|174531.7|174401.7|174531.7|174401.7|174516.1|174386.1|15
1728019100000|2024-10-04 05:18:20|174526.1|174396.1|174528.8|174398.8|174528.8|174398.8|174526.1|174396.1|2
1728019110000|2024-10-04 05:18:30|174530.3|174400.3|174527|174397|174530.3|174400.3|174527|174397|4
1728019120000|2024-10-04 05:18:40|174530.4|174400.4|174528.2|174398.2|174530.4|174400.4|174528.2|174398.2|5
1728019130000|2024-10-04 05:18:50|174527.7|174397.7|174528.4|174398.4|174528.4|174398.4|174527.7|174397.7|3
1728019140000|2024-10-04 05:19:00|174525.4|174395.4|174525.4|174395.4|174525.4|174395.4|174525.4|174395.4|1
1728019150000|2024-10-04 05:19:10|174514.3|174384.3|174514.3|174384.3|174514.3|174384.3|174514.3|174384.3|1
1728019160000|2024-10-04 05:19:20|174511.5|174381.5|174524.7|174394.7|174524.7|174394.7|174511.5|174381.5|5
1728019170000|2024-10-04 05:19:30|174523.6|174393.6|174527.2|174397.2|174527.2|174397.2|174523.6|174393.6|5
1728019180000|2024-10-04 05:19:40|174527.1|174397.1|174527.1|174397.1|174527.1|174397.1|174527.1|174397.1|1
1728019190000|2024-10-04 05:19:50|174525.5|174395.5|174525.5|174395.5|174525.5|174395.5|174525.5|174395.5|1
1728019200000|2024-10-04 05:20:00|174514.6|174384.6|174514.6|174384.6|174514.6|174384.6|174514.6|174384.6|1
1728019210000|2024-10-04 05:20:10|174524.2|174394.2|174524.2|174394.2|174524.2|174394.2|174524.2|174394.2|1
1728019220000|2024-10-04 05:20:20|174523.8|174393.8|174506.3|174376.3|174523.8|174393.8|174499.6|174369.6|15
1728019230000|2024-10-04 05:20:30|174505.9|174375.9|174506.1|174376.1|174506.4|174376.4|174505.9|174375.9|4
1728019240000|2024-10-04 05:20:40|174506.5|174376.5|174506.3|174376.3|174506.6|174376.6|174501.4|174371.4|5
1728019250000|2024-10-04 05:20:50|174506.8|174376.8|174521.1|174391.1|174527|174397|174506.8|174376.8|13
1728019260000|2024-10-04 05:21:00|174524.1|174394.1|174494.6|174364.6|174527|174397|174485.7|174355.7|21
1728019270000|2024-10-04 05:21:10|174495|174365|174498.6|174368.6|174498.6|174368.6|174488.1|174358.1|10
1728019280000|2024-10-04 05:21:20|174498.2|174368.2|174493.6|174363.6|174498.2|174368.2|174493.6|174363.6|2
1728019290000|2024-10-04 05:21:30|174493.9|174363.9|174477.2|174347.2|174494|174364|174477.2|174347.2|12
1728019300000|2024-10-04 05:21:40|174478.9|174348.9|174500.5|174370.5|174500.5|174370.5|174477.2|174347.2|10
1728019310000|2024-10-04 05:21:50|174500.2|174370.2|174499.5|174369.5|174500.2|174370.2|174499.5|174369.5|2
1728019320000|2024-10-04 05:22:00|174503.1|174373.1|174522.5|174392.5|174522.5|174392.5|174503.1|174373.1|8
1728019330000|2024-10-04 05:22:10|174520.1|174390.1|174524|174394|174526.1|174396.1|174519.4|174389.4|16
1728019340000|2024-10-04 05:22:20|174524.1|174394.1|174524.1|174394.1|174524.2|174394.2|174524.1|174394.1|3
1728019350000|2024-10-04 05:22:30|174523.6|174393.6|174496.3|174366.3|174523.6|174393.6|174496.3|174366.3|8
1728019360000|2024-10-04 05:22:40|174503|174373|174504.1|174374.1|174504.4|174374.4|174503|174373|3
1728019370000|2024-10-04 05:22:50|174501.9|174371.9|174495.8|174365.8|174501.9|174371.9|174489.9|174359.9|6
1728019380000|2024-10-04 05:23:00|174494.5|174364.5|174501|174371|174509.7|174379.7|174474.6|174344.6|23
1728019390000|2024-10-04 05:23:10|174494.9|174364.9|174503.3|174373.3|174505.1|174375.1|174494.9|174364.9|5
1728019400000|2024-10-04 05:23:20|174504|174374|174492.2|174362.2|174504|174374|174487.1|174357.1|12
1728019420000|2024-10-04 05:23:40|174494.2|174364.2|174494.7|174364.7|174501.8|174371.8|174486.3|174356.3|23
1728019430000|2024-10-04 05:23:50|174493.8|174363.8|174510|174380|174511|174381|174477.1|174347.1|22
1728019440000|2024-10-04 05:24:00|174512.3|174382.3|174483.7|174353.7|174512.3|174382.3|174476.5|174346.5|20
1728019450000|2024-10-04 05:24:10|174490.6|174360.6|174496.4|174366.4|174498.2|174368.2|174481|174351|19
1728019460000|2024-10-04 05:24:20|174493.9|174363.9|174505.5|174375.5|174515.9|174385.9|174493.6|174363.6|23
1728019470000|2024-10-04 05:24:30|174508.5|174378.5|174505.9|174375.9|174508.5|174378.5|174497.8|174367.8|7
1728019480000|2024-10-04 05:24:40|174499.5|174369.5|174495.4|174365.4|174505|174375|174490.6|174360.6|12
1728019490000|2024-10-04 05:24:50|174497.9|174367.9|174500.3|174370.3|174500.3|174370.3|174486.4|174356.4|17
1728019500000|2024-10-04 05:25:00|174502|174372|174505.7|174375.7|174519.9|174389.9|174501.6|174371.6|22
1728019510000|2024-10-04 05:25:10|174508.3|174378.3|174487.3|174357.3|174515.5|174385.5|174487.3|174357.3|13
1728019520000|2024-10-04 05:25:20|174486.6|174356.6|174476.4|174346.4|174486.6|174356.6|174472.2|174342.2|6
1728019530000|2024-10-04 05:25:30|174477|174347|174489.8|174359.8|174490.3|174360.3|174473|174343|19
1728019540000|2024-10-04 05:25:40|174492.9|174362.9|174494|174364|174500.6|174370.6|174489|174359|16
1728019550000|2024-10-04 05:25:50|174499.3|174369.3|174486|174356|174499.3|174369.3|174484.1|174354.1|11
1728019560000|2024-10-04 05:26:00|174488.3|174358.3|174492.3|174362.3|174511.9|174381.9|174487.6|174357.6|20
1728019570000|2024-10-04 05:26:10|174488.9|174358.9|174493.2|174363.2|174515.4|174385.4|174488.9|174358.9|21
1728019580000|2024-10-04 05:26:20|174499|174369|174510.3|174380.3|174510.3|174380.3|174485.5|174355.5|19
1728019590000|2024-10-04 05:26:30|174508.6|174378.6|174502.1|174372.1|174508.6|174378.6|174487.8|174357.8|18
1728019600000|2024-10-04 05:26:40|174503.4|174373.4|174516|174386|174518|174388|174503.4|174373.4|17
1728019610000|2024-10-04 05:26:50|174515.1|174385.1|174469.9|174339.9|174515.1|174385.1|174469.9|174339.9|19
1728019620000|2024-10-04 05:27:00|174479.8|174349.8|174489.8|174359.8|174490.3|174360.3|174479.8|174349.8|9
1728019630000|2024-10-04 05:27:10|174471.8|174341.8|174462|174332|174496.7|174366.7|174460.7|174330.7|19
1728019640000|2024-10-04 05:27:20|174469.5|174339.5|174488.8|174358.8|174491.8|174361.8|174464.9|174334.9|12
1728019650000|2024-10-04 05:27:30|174483.3|174353.3|174483.3|174353.3|174487.9|174357.9|174483.3|174353.3|3
1728019660000|2024-10-04 05:27:40|174487.9|174357.9|174486.2|174356.2|174492.2|174362.2|174483.2|174353.2|11
1728019670000|2024-10-04 05:27:50|174483.1|174353.1|174487.8|174357.8|174494.3|174364.3|174483.1|174353.1|5
1728019680000|2024-10-04 05:28:00|174486.9|174356.9|174501.8|174371.8|174503.7|174373.7|174466.6|174336.6|21
1728019690000|2024-10-04 05:28:10|174501.2|174371.2|174497.1|174367.1|174501.7|174371.7|174495.6|174365.6|11
1728019710000|2024-10-04 05:28:30|174496.1|174366.1|174480.7|174350.7|174501.5|174371.5|174480.7|174350.7|11
1728019720000|2024-10-04 05:28:40|174485.9|174355.9|174499.9|174369.9|174502.2|174372.2|174479.8|174349.8|20
1728019730000|2024-10-04 05:28:50|174494.9|174364.9|174478.6|174348.6|174494.9|174364.9|174472.9|174342.9|11
1728019740000|2024-10-04 05:29:00|174482.9|174352.9|174480.9|174350.9|174482.9|174352.9|174469.1|174339.1|7
1728019750000|2024-10-04 05:29:10|174481.6|174351.6|174496.3|174366.3|174505.4|174375.4|174481.6|174351.6|17
1728019760000|2024-10-04 05:29:20|174500.6|174370.6|174478.4|174348.4|174504.5|174374.5|174476.5|174346.5|21
1728019770000|2024-10-04 05:29:30|174478.9|174348.9|174486.2|174356.2|174496|174366|174478.9|174348.9|11
1728019780000|2024-10-04 05:29:40|174479.1|174349.1|174477.1|174347.1|174479.1|174349.1|174475.7|174345.7|7
1728019790000|2024-10-04 05:29:50|174484.3|174354.3|174486.2|174356.2|174486.9|174356.9|174477.8|174347.8|10
1728019800000|2024-10-04 05:30:00|174477.4|174347.4|174477.4|174347.4|174489.6|174359.6|174476.3|174346.3|11
1728019810000|2024-10-04 05:30:10|174481.9|174351.9|174497.6|174367.6|174499.9|174369.9|174481.9|174351.9|11
1728019820000|2024-10-04 05:30:20|174497.1|174367.1|174497.7|174367.7|174503.3|174373.3|174481.3|174351.3|15
1728019830000|2024-10-04 05:30:30|174509.8|174379.8|174490.6|174360.6|174517.7|174387.7|174490.6|174360.6|22
1728019840000|2024-10-04 05:30:40|174493.2|174363.2|174482.3|174352.3|174501.5|174371.5|174482.3|174352.3|13
1728019850000|2024-10-04 05:30:50|174484|174354|174481.1|174351.1|174484|174354|174476.2|174346.2|8
1728019860000|2024-10-04 05:31:00|174482.8|174352.8|174499.5|174369.5|174499.5|174369.5|174474.6|174344.6|15
1728019870000|2024-10-04 05:31:10|174499.2|174369.2|174492.9|174362.9|174508|174378|174492.9|174362.9|18
1728019880000|2024-10-04 05:31:20|174495.4|174365.4|174506.4|174376.4|174506.4|174376.4|174471.7|174341.7|31
1728019890000|2024-10-04 05:31:30|174499.5|174369.5|174500.2|174370.2|174500.4|174370.4|174497.4|174367.4|8
1728019900000|2024-10-04 05:31:40|174499.6|174369.6|174475.5|174345.5|174499.6|174369.6|174473.6|174343.6|4
1728019910000|2024-10-04 05:31:50|174475.9|174345.9|174476.8|174346.8|174487.7|174357.7|174475.5|174345.5|12
1728019920000|2024-10-04 05:32:00|174476.1|174346.1|174480.1|174350.1|174483.2|174353.2|174472.6|174342.6|8
1728019930000|2024-10-04 05:32:10|174478.3|174348.3|174478.3|174348.3|174483.8|174353.8|174472.4|174342.4|19
1728019940000|2024-10-04 05:32:20|174482.1|174352.1|174479.8|174349.8|174493.3|174363.3|174468.9|174338.9|25
1728019950000|2024-10-04 05:32:30|174484.6|174354.6|174481.9|174351.9|174489.6|174359.6|174468.4|174338.4|14
1728019960000|2024-10-04 05:32:40|174483.7|174353.7|174480.4|174350.4|174483.7|174353.7|174472.2|174342.2|6
1728019970000|2024-10-04 05:32:50|174482.1|174352.1|174478.4|174348.4|174482.1|174352.1|174469.8|174339.8|13
1728019980000|2024-10-04 05:33:00|174478.8|174348.8|174480.1|174350.1|174480.1|174350.1|174478.8|174348.8|3
1728019990000|2024-10-04 05:33:10|174480.7|174350.7|174476.8|174346.8|174487.4|174357.4|174475.4|174345.4|4
1728020000000|2024-10-04 05:33:20|174474|174344|174478.2|174348.2|174490.3|174360.3|174472.5|174342.5|13
1728020010000|2024-10-04 05:33:30|174477.7|174347.7|174477.7|174347.7|174482.9|174352.9|174466.5|174336.5|15
1728020020000|2024-10-04 05:33:40|174472.1|174342.1|174472.8|174342.8|174477.7|174347.7|174470.4|174340.4|9
1728020030000|2024-10-04 05:33:50|174470.8|174340.8|174492.9|174362.9|174493|174363|174463.1|174333.1|12
1728020040000|2024-10-04 05:34:00|174492.4|174362.4|174477.3|174347.3|174492.4|174362.4|174466|174336|7
1728020050000|2024-10-04 05:34:10|174475.8|174345.8|174482.8|174352.8|174482.8|174352.8|174470|174340|4
1728020060000|2024-10-04 05:34:20|174482.1|174352.1|174476.4|174346.4|174482.1|174352.1|174469.6|174339.6|10
1728020070000|2024-10-04 05:34:30|174474.5|174344.5|174481.8|174351.8|174481.8|174351.8|174473.8|174343.8|4
1728020080000|2024-10-04 05:34:40|174473.9|174343.9|174472.3|174342.3|174492.8|174362.8|174469|174339|11
1728020090000|2024-10-04 05:34:50|174479.3|174349.3|174485.1|174355.1|174490.4|174360.4|174478.8|174348.8|15
1728020100000|2024-10-04 05:35:00|174483|174353|174464.4|174334.4|174483|174353|174463.3|174333.3|9
1728020110000|2024-10-04 05:35:10|174469|174339|174478.1|174348.1|174478.1|174348.1|174469|174339|6
1728020120000|2024-10-04 05:35:20|174457.4|174327.4|174470.8|174340.8|174473.4|174343.4|174457.4|174327.4|6
1728020130000|2024-10-04 05:35:30|174471.2|174341.2|174492.6|174362.6|174492.6|174362.6|174465|174335|17
1728020140000|2024-10-04 05:35:40|174490.4|174360.4|174493.1|174363.1|174493.1|174363.1|174490.1|174360.1|6
1728020150000|2024-10-04 05:35:50|174490.1|174360.1|174496.6|174366.6|174496.8|174366.8|174490.1|174360.1|7
1728020160000|2024-10-04 05:36:00|174487.9|174357.9|174479.4|174349.4|174488.3|174358.3|174477.9|174347.9|16
1728020170000|2024-10-04 05:36:10|174484.9|174354.9|174471.9|174341.9|174485|174355|174471.9|174341.9|10
1728020180000|2024-10-04 05:36:20|174478.1|174348.1|174471.9|174341.9|174481.2|174351.2|174468.8|174338.8|12
1728020190000|2024-10-04 05:36:30|174471.4|174341.4|174471.1|174341.1|174471.9|174341.9|174471.1|174341.1|12
1728020200000|2024-10-04 05:36:40|174471.8|174341.8|174489.3|174359.3|174497.8|174367.8|174471.8|174341.8|11
1728020210000|2024-10-04 05:36:50|174489.2|174359.2|174488.3|174358.3|174489.2|174359.2|174486.6|174356.6|4
1728020220000|2024-10-04 05:37:00|174476.7|174346.7|174477.4|174347.4|174489.6|174359.6|174475.6|174345.6|16
1728020230000|2024-10-04 05:37:10|174484.3|174354.3|174485.9|174355.9|174485.9|174355.9|174471.5|174341.5|17
1728020240000|2024-10-04 05:37:20|174484.9|174354.9|174469.8|174339.8|174489.5|174359.5|174469.8|174339.8|9
1728020250000|2024-10-04 05:37:30|174471.2|174341.2|174469.9|174339.9|174479.6|174349.6|174469.3|174339.3|14
1728020260000|2024-10-04 05:37:40|174477.1|174347.1|174474.2|174344.2|174481|174351|174474.1|174344.1|9
1728020270000|2024-10-04 05:37:50|174472.3|174342.3|174480.3|174350.3|174480.3|174350.3|174472.3|174342.3|2
1728020280000|2024-10-04 05:38:00|174482.9|174352.9|174468|174338|174491|174361|174467|174337|17
1728020290000|2024-10-04 05:38:10|174468.9|174338.9|174468.7|174338.7|174468.9|174338.9|174468.7|174338.7|2
1728020300000|2024-10-04 05:38:20|174474.9|174344.9|174490.2|174360.2|174490.2|174360.2|174474.9|174344.9|13
1728020310000|2024-10-04 05:38:30|174484.3|174354.3|174492.9|174362.9|174492.9|174362.9|174484.3|174354.3|3
1728020320000|2024-10-04 05:38:40|174488.6|174358.6|174493.3|174363.3|174493.3|174363.3|174488.6|174358.6|6
1728020330000|2024-10-04 05:38:50|174490.7|174360.7|174486.7|174356.7|174492.9|174362.9|174485.3|174355.3|7
1728020340000|2024-10-04 05:39:00|174486.4|174356.4|174474.8|174344.8|174487.9|174357.9|174473.7|174343.7|13
1728020350000|2024-10-04 05:39:10|174472.7|174342.7|174487.4|174357.4|174487.4|174357.4|174472.7|174342.7|8
1728020360000|2024-10-04 05:39:20|174488.1|174358.1|174485.3|174355.3|174488.9|174358.9|174485.3|174355.3|5
1728020370000|2024-10-04 05:39:30|174487.8|174357.8|174485.1|174355.1|174487.8|174357.8|174477.8|174347.8|8
1728020380000|2024-10-04 05:39:40|174485.6|174355.6|174485.7|174355.7|174485.7|174355.7|174485.2|174355.2|4
1728020390000|2024-10-04 05:39:50|174485.6|174355.6|174485.7|174355.7|174487.2|174357.2|174485.4|174355.4|5
1728020400000|2024-10-04 05:40:00|174484.7|174354.7|174496.4|174366.4|174496.5|174366.5|174484.5|174354.5|9
1728020410000|2024-10-04 05:40:10|174498.4|174368.4|174482.1|174352.1|174498.6|174368.6|174479.5|174349.5|14
1728020420000|2024-10-04 05:40:20|174485.5|174355.5|174492.9|174362.9|174492.9|174362.9|174475.3|174345.3|16
1728020430000|2024-10-04 05:40:30|174488.5|174358.5|174480.9|174350.9|174488.5|174358.5|174473.5|174343.5|21
1728020440000|2024-10-04 05:40:40|174484.5|174354.5|174485.9|174355.9|174489.5|174359.5|174482.1|174352.1|11
1728020450000|2024-10-04 05:40:50|174485.6|174355.6|174478.2|174348.2|174496.7|174366.7|174470.4|174340.4|25
1728020460000|2024-10-04 05:41:00|174481.9|174351.9|174456.4|174326.4|174485.1|174355.1|174456.2|174326.2|10
1728020470000|2024-10-04 05:41:10|174458.4|174328.4|174475.9|174345.9|174476.3|174346.3|174455.2|174325.2|12
1728020480000|2024-10-04 05:41:20|174476.4|174346.4|174474.5|174344.5|174476.4|174346.4|174460.7|174330.7|10
1728020490000|2024-10-04 05:41:30|174473.4|174343.4|174492.7|174362.7|174493.5|174363.5|174466.3|174336.3|16
1728020500000|2024-10-04 05:41:40|174493.6|174363.6|174459.7|174329.7|174493.6|174363.6|174457.5|174327.5|9
1728020510000|2024-10-04 05:41:50|174461.3|174331.3|174477.2|174347.2|174483.4|174353.4|174459.8|174329.8|6
1728020520000|2024-10-04 05:42:00|174476.9|174346.9|174464|174334|174487.9|174357.9|174461.8|174331.8|10
1728020530000|2024-10-04 05:42:10|174464.3|174334.3|174467.8|174337.8|174495.5|174365.5|174448.3|174318.3|21
1728020540000|2024-10-04 05:42:20|174481.2|174351.2|174473.6|174343.6|174491.5|174361.5|174465.8|174335.8|21
1728020560000|2024-10-04 05:42:40|174466.8|174336.8|174458.7|174328.7|174486.3|174356.3|174455|174325|19
1728020570000|2024-10-04 05:42:50|174455.8|174325.8|174470.2|174340.2|174480.9|174350.9|174455.8|174325.8|20
1728020580000|2024-10-04 05:43:00|174460.8|174330.8|174484.7|174354.7|174494.4|174364.4|174450.4|174320.4|10
1728020590000|2024-10-04 05:43:10|174487.8|174357.8|174482.6|174352.6|174494.9|174364.9|174453.5|174323.5|27
1728020600000|2024-10-04 05:43:20|174464.8|174334.8|174478.1|174348.1|174481.8|174351.8|174460.9|174330.9|14
1728020610000|2024-10-04 05:43:30|174470|174340|174472.5|174342.5|174488.1|174358.1|174460.7|174330.7|19
1728020620000|2024-10-04 05:43:40|174468.8|174338.8|174476.7|174346.7|174479|174349|174468.8|174338.8|7
1728020630000|2024-10-04 05:43:50|174478.3|174348.3|174458.4|174328.4|174483|174353|174454.1|174324.1|13
1728020640000|2024-10-04 05:44:00|174459.2|174329.2|174483.2|174353.2|174495.5|174365.5|174457.9|174327.9|18
1728020650000|2024-10-04 05:44:10|174480.1|174350.1|174479.2|174349.2|174482.5|174352.5|174472.3|174342.3|12
1728020660000|2024-10-04 05:44:20|174473.6|174343.6|174489.3|174359.3|174490.9|174360.9|174469.9|174339.9|16
1728020670000|2024-10-04 05:44:30|174491.6|174361.6|174471|174341|174491.6|174361.6|174468.9|174338.9|7
1728020680000|2024-10-04 05:44:40|174475.3|174345.3|174479|174349|174484.1|174354.1|174474.5|174344.5|7
1728020690000|2024-10-04 05:44:50|174484.5|174354.5|174475.5|174345.5|174488.6|174358.6|174467.5|174337.5|14
1728020700000|2024-10-04 05:45:00|174474.2|174344.2|174465.5|174335.5|174474.2|174344.2|174464.2|174334.2|12
1728020710000|2024-10-04 05:45:10|174464.1|174334.1|174462.7|174332.7|174471|174341|174462.4|174332.4|6
1728020720000|2024-10-04 05:45:20|174464.7|174334.7|174465|174335|174465|174335|174456.3|174326.3|4
1728020730000|2024-10-04 05:45:30|174473.1|174343.1|174498.1|174368.1|174498.1|174368.1|174473.1|174343.1|4
1728020740000|2024-10-04 05:45:40|174498.7|174368.7|174513.6|174383.6|174513.6|174383.6|174497.7|174367.7|6
1728020750000|2024-10-04 05:45:50|174512.9|174382.9|174504.1|174374.1|174512.9|174382.9|174502.7|174372.7|10
1728020760000|2024-10-04 05:46:00|174508.3|174378.3|174502.6|174372.6|174510|174380|174502.6|174372.6|5
1728020770000|2024-10-04 05:46:10|174507.9|174377.9|174501.3|174371.3|174510.2|174380.2|174501.3|174371.3|10
1728020780000|2024-10-04 05:46:20|174489.8|174359.8|174480.3|174350.3|174489.8|174359.8|174478|174348|3
1728020790000|2024-10-04 05:46:30|174480.2|174350.2|174472.6|174342.6|174483.8|174353.8|174453.7|174323.7|25
1728020800000|2024-10-04 05:46:40|174464.7|174334.7|174455|174325|174464.7|174334.7|174451.8|174321.8|11
1728020810000|2024-10-04 05:46:50|174458.9|174328.9|174447.4|174317.4|174463.7|174333.7|174447.4|174317.4|8
1728020820000|2024-10-04 05:47:00|174446.5|174316.5|174446.3|174316.3|174448.8|174318.8|174443.4|174313.4|7
1728020830000|2024-10-04 05:47:10|174442.5|174312.5|174449.8|174319.8|174449.8|174319.8|174440.5|174310.5|4
1728020840000|2024-10-04 05:47:20|174447.6|174317.6|174449.8|174319.8|174449.8|174319.8|174447.6|174317.6|2
1728020850000|2024-10-04 05:47:30|174449|174319|174449|174319|174449|174319|174449|174319|1
1728020860000|2024-10-04 05:47:40|174443.1|174313.1|174481.6|174351.6|174486.9|174356.9|174443.1|174313.1|6
1728020870000|2024-10-04 05:47:50|174480.6|174350.6|174463.8|174333.8|174496.1|174366.1|174454.5|174324.5|20
1728020880000|2024-10-04 05:48:00|174470.4|174340.4|174473|174343|174480.5|174350.5|174464.4|174334.4|13
1728020890000|2024-10-04 05:48:10|174479.6|174349.6|174467|174337|174485|174355|174453.2|174323.2|18
1728020900000|2024-10-04 05:48:20|174474.3|174344.3|174471.9|174341.9|174487|174357|174469|174339|17
1728020920000|2024-10-04 05:48:40|174454.5|174324.5|174472.2|174342.2|174475.9|174345.9|174449.9|174319.9|19
1728020930000|2024-10-04 05:48:50|174466.4|174336.4|174477.2|174347.2|174480.3|174350.3|174458.6|174328.6|12
1728020940000|2024-10-04 05:49:00|174479.5|174349.5|174480.5|174350.5|174482.9|174352.9|174462.9|174332.9|20
1728020950000|2024-10-04 05:49:10|174473.9|174343.9|174482.6|174352.6|174483.1|174353.1|174454.9|174324.9|23
1728020960000|2024-10-04 05:49:20|174481|174351|174457.1|174327.1|174487.8|174357.8|174457.1|174327.1|29
1728020970000|2024-10-04 05:49:30|174454.6|174324.6|174457|174327|174482.7|174352.7|174453.4|174323.4|26
1728020980000|2024-10-04 05:49:40|174458.8|174328.8|174457.2|174327.2|174481.5|174351.5|174455.6|174325.6|16
1728020990000|2024-10-04 05:49:50|174461.9|174331.9|174415.5|174285.5|174461.9|174331.9|174413.9|174283.9|12
1728021000000|2024-10-04 05:50:00|174417.8|174287.8|174424.8|174294.8|174424.8|174294.8|174413.4|174283.4|14
1728021010000|2024-10-04 05:50:10|174422.1|174292.1|174424|174294|174424|174294|174418.9|174288.9|8
1728021020000|2024-10-04 05:50:20|174419.3|174289.3|174422.5|174292.5|174422.7|174292.7|174414.2|174284.2|17
1728021030000|2024-10-04 05:50:30|174421.6|174291.6|174436.5|174306.5|174440.4|174310.4|174419.2|174289.2|13
1728021050000|2024-10-04 05:50:50|174435.6|174305.6|174435.6|174305.6|174435.6|174305.6|174435.6|174305.6|1
1728021060000|2024-10-04 05:51:00|174436.3|174306.3|174435.5|174305.5|174436.3|174306.3|174435.5|174305.5|2
1728021070000|2024-10-04 05:51:10|174435.6|174305.6|174435.6|174305.6|174435.6|174305.6|174435.6|174305.6|1
1728021090000|2024-10-04 05:51:30|174426.6|174296.6|174420.1|174290.1|174426.6|174296.6|174420.1|174290.1|2
1728021100000|2024-10-04 05:51:40|174431.7|174301.7|174445|174315|174445|174315|174431.7|174301.7|2
1728021110000|2024-10-04 05:51:50|174445.1|174315.1|174447.8|174317.8|174447.8|174317.8|174445.1|174315.1|2
1728021120000|2024-10-04 05:52:00|174448.1|174318.1|174432.5|174302.5|174448.1|174318.1|174432.5|174302.5|2
1728021130000|2024-10-04 05:52:10|174435.3|174305.3|174435.3|174305.3|174435.3|174305.3|174435.3|174305.3|1
1728021140000|2024-10-04 05:52:20|174432.6|174302.6|174432.7|174302.7|174435.3|174305.3|174432.6|174302.6|5
1728021150000|2024-10-04 05:52:30|174435.3|174305.3|174420.8|174290.8|174435.3|174305.3|174420.8|174290.8|6
1728021170000|2024-10-04 05:52:50|174420.9|174290.9|174431.4|174301.4|174431.4|174301.4|174420.9|174290.9|3
1728021180000|2024-10-04 05:53:00|174431.5|174301.5|174440.7|174310.7|174440.7|174310.7|174430.2|174300.2|3
1728021190000|2024-10-04 05:53:10|174437.9|174307.9|174437.9|174307.9|174437.9|174307.9|174437.9|174307.9|1
1728021200000|2024-10-04 05:53:20|174440.7|174310.7|174439.6|174309.6|174440.7|174310.7|174439.6|174309.6|2
1728021210000|2024-10-04 05:53:30|174436|174306|174424.7|174294.7|174436|174306|174424.7|174294.7|6
1728021230000|2024-10-04 05:53:50|174426.4|174296.4|174426.4|174296.4|174426.4|174296.4|174426.4|174296.4|1
1728021240000|2024-10-04 05:54:00|174424.9|174294.9|174424.9|174294.9|174424.9|174294.9|174424.9|174294.9|1
1728021250000|2024-10-04 05:54:10|174426.5|174296.5|174428|174298|174428|174298|174426.5|174296.5|2
1728021260000|2024-10-04 05:54:20|174408.3|174318.3|174435.3|174305.3|174435.3|174318.3|174408.3|174301.9|3
1728021270000|2024-10-04 05:54:30|174433.4|174303.4|174433.4|174303.4|174433.4|174303.4|174433.4|174303.4|1
1728021290000|2024-10-04 05:54:50|174431.5|174301.5|174431.5|174301.5|174431.5|174301.5|174431.5|174301.5|1
1728021300000|2024-10-04 05:55:00|174413.5|174323.5|174413.5|174323.5|174413.5|174323.5|174413.5|174323.5|1
1728021310000|2024-10-04 05:55:10|174411.4|174321.4|174411.4|174321.4|174411.4|174321.4|174411.4|174321.4|1
1728021320000|2024-10-04 05:55:20|174433.9|174303.9|174435.9|174305.9|174435.9|174305.9|174433.9|174303.9|2
1728021340000|2024-10-04 05:55:40|174432.6|174302.6|174434.8|174304.8|174434.8|174304.8|174432.6|174302.6|2
1728021350000|2024-10-04 05:55:50|174409.5|174319.5|174430.1|174300.1|174449.7|174319.7|174409.5|174297.7|17
1728021360000|2024-10-04 05:56:00|174430|174300|174430|174300|174430|174300|174430|174300|1
1728021370000|2024-10-04 05:56:10|174427|174297|174430.4|174300.4|174430.4|174300.4|174427|174297|3
1728021380000|2024-10-04 05:56:20|174430.5|174300.5|174425.8|174295.8|174451.7|174321.7|174425.4|174295.4|23
1728021390000|2024-10-04 05:56:30|174432.4|174302.4|174443.4|174313.4|174454.8|174324.8|174428.9|174298.9|16
1728021400000|2024-10-04 05:56:40|174445.1|174315.1|174436.6|174306.6|174453.5|174323.5|174433.4|174303.4|21
1728021410000|2024-10-04 05:56:50|174440.6|174310.6|174443|174313|174449.1|174319.1|174430.1|174300.1|15
1728021420000|2024-10-04 05:57:00|174446.6|174316.6|174443.5|174313.5|174454.4|174324.4|174440.8|174310.8|15
1728021430000|2024-10-04 05:57:10|174447.8|174317.8|174454.7|174324.7|174455.6|174325.6|174438.5|174308.5|19
1728021440000|2024-10-04 05:57:20|174454.4|174324.4|174455.8|174325.8|174455.8|174325.8|174454|174324|6
1728021450000|2024-10-04 05:57:30|174458.1|174328.1|174458.1|174328.1|174458.1|174328.1|174458.1|174328.1|1
1728021460000|2024-10-04 05:57:40|174457.1|174327.1|174461.6|174331.6|174463.1|174333.1|174457.1|174327.1|8
1728021470000|2024-10-04 05:57:50|174463.5|174333.5|174463.5|174333.5|174463.5|174333.5|174463.5|174333.5|1
1728021480000|2024-10-04 05:58:00|174460.8|174330.8|174460.2|174330.2|174463.5|174333.5|174460.2|174330.2|3
1728021490000|2024-10-04 05:58:10|174461.4|174331.4|174460.3|174330.3|174463.2|174333.2|174460.3|174330.3|3
1728021500000|2024-10-04 05:58:20|174463.6|174333.6|174465.3|174335.3|174465.9|174335.9|174463|174333|4
1728021510000|2024-10-04 05:58:30|174468.6|174338.6|174468.9|174338.9|174468.9|174338.9|174465.5|174335.5|3
1728021520000|2024-10-04 05:58:40|174465.5|174335.5|174472.6|174342.6|174481.4|174351.4|174465.5|174335.5|10
1728021530000|2024-10-04 05:58:50|174475.9|174345.9|174468.6|174338.6|174475.9|174345.9|174468.6|174338.6|2
1728021540000|2024-10-04 05:59:00|174469.9|174339.9|174462.2|174332.2|174469.9|174339.9|174462.2|174332.2|7
1728021550000|2024-10-04 05:59:10|174463.8|174333.8|174456.6|174326.6|174463.8|174333.8|174456.6|174326.6|11
1728021560000|2024-10-04 05:59:20|174456.3|174326.3|174459.5|174329.5|174459.5|174329.5|174456.3|174326.3|3
1728021580000|2024-10-04 05:59:40|174456.4|174326.4|174446.9|174316.9|174459.5|174329.5|174446.9|174316.9|3
1728021590000|2024-10-04 05:59:50|174443.2|174313.2|174453|174323|174453|174323|174443.2|174313.2|5
1728021600000|2024-10-04 06:00:00|174426.6|174296.6|174450.7|174320.7|174457.4|174327.4|174426.6|174296.6|8
1728021610000|2024-10-04 06:00:10|174451.9|174321.9|174456.8|174326.8|174458|174328|174451.9|174321.9|6
1728021620000|2024-10-04 06:00:20|174458|174328|174460.2|174330.2|174464|174334|174456.8|174326.8|7
1728021630000|2024-10-04 06:00:30|174458.8|174328.8|174456.4|174326.4|174458.8|174328.8|174456.4|174326.4|2
1728021640000|2024-10-04 06:00:40|174455.9|174325.9|174447.6|174317.6|174455.9|174325.9|174446.6|174316.6|9
1728021650000|2024-10-04 06:00:50|174449.9|174319.9|174461.4|174331.4|174468.9|174338.9|174449.9|174319.9|8
1728021660000|2024-10-04 06:01:00|174464.8|174334.8|174463.4|174333.4|174466.4|174336.4|174463.4|174333.4|4
1728021670000|2024-10-04 06:01:10|174463.5|174333.5|174463.5|174333.5|174463.5|174333.5|174463.5|174333.5|1
1728021690000|2024-10-04 06:01:30|174458.4|174328.4|174458.4|174328.4|174458.4|174328.4|174458.4|174328.4|1
1728021700000|2024-10-04 06:01:40|174461.5|174331.5|174424|174294|174461.5|174331.5|174412.9|174282.9|6
1728021710000|2024-10-04 06:01:50|174421.6|174291.6|174430.8|174300.8|174431.9|174301.9|174421.6|174291.6|9
1728021720000|2024-10-04 06:02:00|174427.5|174297.5|174418.5|174288.5|174433.2|174303.2|174418.5|174288.5|7
1728021730000|2024-10-04 06:02:10|174423.9|174293.9|174419.7|174289.7|174427|174297|174419.7|174289.7|8
1728021740000|2024-10-04 06:02:20|174419.9|174289.9|174401.6|174271.6|174419.9|174289.9|174394.4|174264.4|5
1728021760000|2024-10-04 06:02:40|174400.5|174270.5|174395.6|174265.6|174402.3|174272.3|174395.4|174265.4|5
1728021770000|2024-10-04 06:02:50|174393.3|174263.3|174393.3|174263.3|174393.3|174263.3|174393.3|174263.3|1
1728021780000|2024-10-04 06:03:00|174395.4|174265.4|174379.5|174289.5|174397.1|174292.6|174379.5|174265.4|4
1728021790000|2024-10-04 06:03:10|174377.9|174287.9|174379.5|174289.5|174379.5|174289.5|174377.9|174287.9|2
1728021820000|2024-10-04 06:03:40|174380.5|174290.5|174380.5|174290.5|174380.5|174290.5|174380.5|174290.5|1
1728021830000|2024-10-04 06:03:50|174381.8|174291.8|174385.5|174295.5|174389.2|174299.2|174381.8|174291.8|4
1728021840000|2024-10-04 06:04:00|174397.8|174267.8|174398.8|174268.8|174398.8|174268.8|174396.1|174266.1|3
1728021850000|2024-10-04 06:04:10|174396.9|174266.9|174399.4|174269.4|174399.4|174269.4|174396.9|174266.9|4
1728021880000|2024-10-04 06:04:40|174396.4|174266.4|174398.9|174268.9|174400.4|174270.4|174396.4|174266.4|5
1728021890000|2024-10-04 06:04:50|174396.1|174266.1|174397.5|174267.5|174399|174269|174396.1|174266.1|3
1728021900000|2024-10-04 06:05:00|174393.7|174263.7|174393.7|174263.7|174393.7|174263.7|174393.7|174263.7|1
1728021930000|2024-10-04 06:05:30|174393.9|174263.9|174388.9|174258.9|174393.9|174263.9|174388.9|174258.9|2
1728021940000|2024-10-04 06:05:40|174391.4|174261.4|174403.3|174313.3|174403.3|174313.3|174390.8|174260.8|6
1728021950000|2024-10-04 06:05:50|174408.2|174318.2|174412.6|174322.6|174412.6|174322.6|174403.3|174313.3|3
1728021960000|2024-10-04 06:06:00|174403.9|174313.9|174403.9|174313.9|174403.9|174313.9|174403.9|174313.9|1
1728021970000|2024-10-04 06:06:10|174407.8|174317.8|174413.1|174323.1|174415.6|174325.6|174405.1|174315.1|7
1728021990000|2024-10-04 06:06:30|174409.3|174319.3|174411.7|174321.7|174411.7|174321.7|174409.3|174319.3|2
1728022000000|2024-10-04 06:06:40|174409.3|174319.3|174409.2|174319.2|174411.6|174321.6|174409.2|174319.2|3
1728022010000|2024-10-04 06:06:50|174415.1|174325.1|174419.3|174329.3|174419.3|174329.3|174415.1|174325.1|3
1728022020000|2024-10-04 06:07:00|174420.3|174330.3|174430.4|174300.4|174436.5|174330.3|174420.3|174300.3|6
1728022030000|2024-10-04 06:07:10|174430|174300|174430.5|174300.5|174430.5|174300.5|174429.6|174299.6|5
1728022040000|2024-10-04 06:07:20|174427.3|174297.3|174433.9|174303.9|174434.4|174304.4|174427.3|174297.3|11
1728022050000|2024-10-04 06:07:30|174406.3|174316.3|174416.4|174326.4|174416.4|174326.4|174406.3|174316.3|3
1728022060000|2024-10-04 06:07:40|174409.6|174319.6|174419|174329|174419|174329|174409.6|174319.6|5
1728022070000|2024-10-04 06:07:50|174413|174323|174438.2|174308.2|174439.5|174323|174413|174308.2|5
1728022080000|2024-10-04 06:08:00|174450.2|174320.2|174489.4|174359.4|174489.4|174368.3|174438.6|174308.6|10
1728022090000|2024-10-04 06:08:10|174492|174362|174483.7|174353.7|174492|174362|174482.4|174352.4|7
1728022100000|2024-10-04 06:08:20|174480.2|174350.2|174484.1|174354.1|174486.1|174356.1|174476.9|174346.9|8
1728022120000|2024-10-04 06:08:40|174482.4|174352.4|174467.5|174337.5|174482.4|174352.4|174467.5|174337.5|6
1728022140000|2024-10-04 06:09:00|174465|174335|174459.2|174329.2|174465|174335|174459.2|174329.2|3
1728022150000|2024-10-04 06:09:10|174457.2|174327.2|174400.1|174270.1|174460.8|174330.8|174389.1|174259.1|9
1728022160000|2024-10-04 06:09:20|174393.6|174263.6|174389.6|174259.6|174393.6|174263.6|174387.4|174257.4|7
1728022170000|2024-10-04 06:09:30|174387.4|174257.4|174389.3|174259.3|174389.3|174259.3|174387.4|174257.4|2
1728022180000|2024-10-04 06:09:40|174387.5|174257.5|174389.6|174259.6|174391.8|174261.8|174385.6|174255.6|10
1728022190000|2024-10-04 06:09:50|174387.3|174257.3|174389.6|174259.6|174389.6|174259.6|174387.3|174257.3|2
1728022200000|2024-10-04 06:10:00|174387.3|174257.3|174383.4|174253.4|174389.6|174259.6|174383.4|174253.4|7
1728022210000|2024-10-04 06:10:10|174385.4|174255.4|174383.4|174253.4|174385.4|174255.4|174383.4|174253.4|2
1728022220000|2024-10-04 06:10:20|174385.4|174255.4|174385.4|174255.4|174385.4|174255.4|174383.4|174253.4|5
1728022230000|2024-10-04 06:10:30|174383.4|174253.4|174381.8|174251.8|174385.6|174255.6|174381.8|174251.8|4
1728022240000|2024-10-04 06:10:40|174384.7|174254.7|174384.7|174254.7|174384.7|174254.7|174381.8|174251.8|5
1728022250000|2024-10-04 06:10:50|174387.8|174257.8|174377.2|174287.2|174390.8|174288.7|174377.2|174257.8|8
1728022260000|2024-10-04 06:11:00|174377.8|174287.8|174378.9|174288.9|174378.9|174288.9|174373|174283|6
1728022270000|2024-10-04 06:11:10|174379.8|174289.8|174440.6|174350.6|174440.6|174350.6|174378.9|174288.9|5
1728022280000|2024-10-04 06:11:20|174441.5|174351.5|174435.4|174345.4|174441.5|174351.5|174435.4|174345.4|4
1728022290000|2024-10-04 06:11:30|174436.7|174346.7|174436.7|174346.7|174436.7|174346.7|174436.7|174346.7|1
1728022300000|2024-10-04 06:11:40|174434.8|174344.8|174405.2|174315.2|174434.8|174344.8|174405.2|174292.5|5
1728022310000|2024-10-04 06:11:50|174396.2|174306.2|174394.3|174304.3|174396.2|174306.2|174394.3|174304.3|2
1728022320000|2024-10-04 06:12:00|174397.7|174307.7|174397.6|174307.6|174397.7|174307.7|174394.9|174304.9|5
1728022330000|2024-10-04 06:12:10|174396.6|174306.6|174396.6|174306.6|174396.6|174306.6|174396.6|174306.6|1
1728022350000|2024-10-04 06:12:30|174394.5|174304.5|174394.3|174304.3|174394.5|174304.5|174391.4|174301.4|4
1728022370000|2024-10-04 06:12:50|174393|174303|174393.1|174303.1|174393.1|174303.1|174391.3|174301.3|3
1728022380000|2024-10-04 06:13:00|174391.4|174301.4|174391.4|174301.4|174391.4|174301.4|174391.4|174301.4|1
1728022390000|2024-10-04 06:13:10|174393.8|174303.8|174423.5|174293.5|174425.3|174303.8|174393.8|174293.5|3
1728022400000|2024-10-04 06:13:20|174422.5|174292.5|174417.5|174287.5|174424.4|174294.4|174414.8|174284.8|5
1728022410000|2024-10-04 06:13:30|174414.8|174284.8|174421.5|174291.5|174421.5|174291.5|174414.8|174284.8|3
1728022420000|2024-10-04 06:13:40|174415.8|174285.8|174416.5|174286.5|174416.5|174286.5|174415.8|174285.8|2
1728022430000|2024-10-04 06:13:50|174412.3|174282.3|174412.3|174282.3|174412.3|174282.3|174412.3|174282.3|1
1728022440000|2024-10-04 06:14:00|174413.6|174283.6|174413.6|174283.6|174413.6|174283.6|174413.6|174283.6|1
1728022450000|2024-10-04 06:14:10|174414.4|174284.4|174414.4|174284.4|174414.4|174284.4|174414.4|174284.4|1
1728022460000|2024-10-04 06:14:20|174413.2|174283.2|174418.6|174288.6|174418.6|174288.6|174413.2|174283.2|2
1728022480000|2024-10-04 06:14:40|174417.5|174287.5|174423.3|174293.3|174423.3|174293.3|174417.5|174287.5|4
1728022490000|2024-10-04 06:14:50|174427.9|174297.9|174423.6|174293.6|174427.9|174297.9|174423.6|174293.6|4
1728022510000|2024-10-04 06:15:10|174425.2|174295.2|174425.2|174295.2|174425.2|174295.2|174425.2|174295.2|1
1728022530000|2024-10-04 06:15:30|174427.2|174297.2|174427.9|174297.9|174427.9|174297.9|174427.2|174297.2|2
1728022540000|2024-10-04 06:15:40|174435|174305|174432.6|174302.6|174439.4|174309.4|174432.6|174302.6|8
1728022550000|2024-10-04 06:15:50|174434.4|174304.4|174425.9|174295.9|174434.4|174304.4|174425.1|174295.1|5
1728022560000|2024-10-04 06:16:00|174425.1|174295.1|174425.9|174295.9|174425.9|174295.9|174425.1|174295.1|2
1728022570000|2024-10-04 06:16:10|174423.8|174293.8|174416.6|174286.6|174423.8|174293.8|174416.6|174286.6|3
1728022580000|2024-10-04 06:16:20|174412.3|174282.3|174441.2|174311.2|174446.2|174316.2|174412.3|174282.3|7
1728022600000|2024-10-04 06:16:40|174439.8|174309.8|174437.9|174307.9|174439.8|174309.8|174432.7|174302.7|5
1728022610000|2024-10-04 06:16:50|174434.6|174304.6|174433|174303|174435|174305|174433|174303|4
1728022620000|2024-10-04 06:17:00|174435|174305|174437.9|174307.9|174437.9|174307.9|174435|174305|2
1728022630000|2024-10-04 06:17:10|174440.8|174310.8|174448.2|174318.2|174448.2|174318.2|174440.8|174310.8|3
1728022640000|2024-10-04 06:17:20|174446.4|174316.4|174446.4|174316.4|174446.4|174316.4|174446.4|174316.4|1
1728022650000|2024-10-04 06:17:30|174445.5|174315.5|174434.2|174304.2|174445.5|174315.5|174434.2|174304.2|6
1728022660000|2024-10-04 06:17:40|174436|174306|174434.1|174304.1|174436|174306|174432.8|174302.8|4
1728022670000|2024-10-04 06:17:50|174432|174302|174429.9|174299.9|174435.6|174305.6|174429.9|174299.9|5
1728022680000|2024-10-04 06:18:00|174431.6|174301.6|174431.6|174301.6|174431.6|174301.6|174431.6|174301.6|1
1728022690000|2024-10-04 06:18:10|174430.4|174300.4|174424|174294|174432|174302|174422.2|174292.2|6
1728022700000|2024-10-04 06:18:20|174424.7|174294.7|174424.7|174294.7|174424.7|174294.7|174424.7|174294.7|1
1728022710000|2024-10-04 06:18:30|174433.4|174303.4|174433|174303|174433.4|174303.4|174433|174303|2
1728022720000|2024-10-04 06:18:40|174430.8|174300.8|174426.3|174296.3|174430.8|174300.8|174426.3|174296.3|4
1728022730000|2024-10-04 06:18:50|174428.1|174298.1|174434.2|174304.2|174438.7|174308.7|174428.1|174298.1|7
1728022740000|2024-10-04 06:19:00|174432.5|174302.5|174425.1|174295.1|174432.5|174302.5|174423.5|174293.5|7
1728022750000|2024-10-04 06:19:10|174423.5|174293.5|174423.5|174293.5|174423.5|174293.5|174423.5|174293.5|1
1728022770000|2024-10-04 06:19:30|174418.6|174288.6|174418.6|174288.6|174418.6|174288.6|174418.6|174288.6|1
1728022790000|2024-10-04 06:19:50|174416.9|174286.9|174418.9|174288.9|174418.9|174288.9|174416.9|174286.9|2
1728022800000|2024-10-04 06:20:00|174417.3|174287.3|174419.1|174289.1|174419.1|174289.1|174417.3|174287.3|2
1728022810000|2024-10-04 06:20:10|174420.9|174290.9|174417.3|174287.3|174420.9|174290.9|174417.3|174287.3|4
1728022820000|2024-10-04 06:20:20|174416.2|174286.2|174417.8|174287.8|174419.6|174289.6|174416.2|174286.2|3
1728022830000|2024-10-04 06:20:30|174419.5|174289.5|174418.8|174288.8|174419.5|174289.5|174417|174287|5
1728022840000|2024-10-04 06:20:40|174417.1|174287.1|174417.1|174287.1|174419.1|174289.1|174417.1|174287.1|5
1728022860000|2024-10-04 06:21:00|174398.9|174308.9|174409.9|174319.9|174413.5|174323.5|174398.9|174308.9|6
1728022870000|2024-10-04 06:21:10|174407.9|174317.9|174393|174303|174407.9|174317.9|174393|174303|5
1728022880000|2024-10-04 06:21:20|174389.6|174299.6|174390.6|174300.6|174390.7|174300.7|174386.7|174296.7|9
1728022900000|2024-10-04 06:21:40|174388.9|174298.9|174380.5|174290.5|174388.9|174298.9|174380.5|174290.5|3
1728022920000|2024-10-04 06:22:00|174378.6|174288.6|174382.8|174292.8|174382.8|174292.8|174378.6|174288.6|4
1728022930000|2024-10-04 06:22:10|174381.7|174291.7|174375.6|174285.6|174381.7|174291.7|174375.6|174285.6|4
1728022950000|2024-10-04 06:22:30|174377.7|174287.7|174377.7|174287.7|174377.7|174287.7|174377.7|174287.7|1
1728022960000|2024-10-04 06:22:40|174375.6|174285.6|174377|174287|174380.8|174290.8|174375.6|174285.6|7
1728022970000|2024-10-04 06:22:50|174380.2|174290.2|174376.3|174286.3|174380.2|174290.2|174376.3|174286.3|4
1728022980000|2024-10-04 06:23:00|174376.5|174286.5|174376.5|174286.5|174376.5|174286.5|174376.5|174286.5|1
1728023000000|2024-10-04 06:23:20|174379.6|174289.6|174379|174289|174380.2|174290.2|174379|174289|3
1728023010000|2024-10-04 06:23:30|174380.8|174290.8|174377.1|174287.1|174380.8|174290.8|174377.1|174287.1|2
1728023020000|2024-10-04 06:23:40|174377.8|174287.8|174375.8|174285.8|174377.8|174287.8|174375.5|174285.5|4
1728023030000|2024-10-04 06:23:50|174373.8|174283.8|174378.3|174288.3|174378.3|174288.3|174373.8|174283.8|2
1728023040000|2024-10-04 06:24:00|174377.1|174287.1|174377.1|174287.1|174377.1|174287.1|174377.1|174287.1|1
1728023050000|2024-10-04 06:24:10|174375.1|174285.1|174375.1|174285.1|174375.1|174285.1|174375.1|174285.1|1
1728023060000|2024-10-04 06:24:20|174377.2|174287.2|174376.7|174286.7|174378.6|174288.6|174376.7|174286.7|3
1728023080000|2024-10-04 06:24:40|174376.3|174286.3|174376.3|174286.3|174376.3|174286.3|174376.3|174286.3|1
1728023090000|2024-10-04 06:24:50|174376.1|174286.1|174376.1|174286.1|174376.1|174286.1|174376.1|174286.1|1
1728023100000|2024-10-04 06:25:00|174378.7|174288.7|174376.1|174286.1|174378.7|174288.7|174376.1|174286.1|2
1728023120000|2024-10-04 06:25:20|174377.9|174287.9|174377.9|174287.9|174377.9|174287.9|174377.9|174287.9|1
1728023130000|2024-10-04 06:25:30|174376.6|174286.6|174378.8|174288.8|174378.8|174288.8|174376.6|174286.6|2
1728023150000|2024-10-04 06:25:50|174376|174286|174374.5|174284.5|174376|174286|174374.5|174284.5|3
1728023160000|2024-10-04 06:26:00|174375.5|174285.5|174380|174290|174380|174290|174375.5|174285.5|2
1728023170000|2024-10-04 06:26:10|174381|174291|174379.4|174289.4|174386.1|174296.1|174377.3|174287.3|8
1728023190000|2024-10-04 06:26:30|174377.1|174287.1|174377.1|174287.1|174382.4|174292.4|174377.1|174287.1|3
1728023200000|2024-10-04 06:26:40|174379.1|174289.1|174379.2|174289.2|174379.2|174289.2|174379.1|174289.1|2
1728023210000|2024-10-04 06:26:50|174384.6|174294.6|174380.8|174290.8|174384.6|174294.6|174380.8|174290.8|2
1728023220000|2024-10-04 06:27:00|174382|174292|174386.2|174296.2|174387.6|174297.6|174382|174292|4
1728023240000|2024-10-04 06:27:20|174388.1|174298.1|174384.3|174294.3|174388.1|174298.1|174384.3|174294.3|4
1728023260000|2024-10-04 06:27:40|174382.5|174292.5|174384.8|174294.8|174384.8|174294.8|174382.3|174292.3|3
1728023270000|2024-10-04 06:27:50|174382.1|174292.1|174381.9|174291.9|174382.1|174292.1|174380.1|174290.1|3
1728023300000|2024-10-04 06:28:20|174381.1|174291.1|174381.1|174291.1|174381.1|174291.1|174381.1|174291.1|1
1728023310000|2024-10-04 06:28:30|174384.8|174294.8|174385|174295|174385|174295|174382.3|174292.3|5
1728023320000|2024-10-04 06:28:40|174387|174297|174386.5|174296.5|174387|174297|174384.4|174294.4|3
1728023330000|2024-10-04 06:28:50|174387.7|174297.7|174400.5|174310.5|174400.5|174310.5|174387.7|174297.7|6
1728023340000|2024-10-04 06:29:00|174399.3|174309.3|174398.9|174308.9|174399.3|174309.3|174396.6|174306.6|3
1728023350000|2024-10-04 06:29:10|174395.6|174305.6|174393.1|174303.1|174395.6|174305.6|174392.8|174302.8|3
1728023360000|2024-10-04 06:29:20|174391.4|174301.4|174391.4|174301.4|174391.4|174301.4|174391.4|174301.4|1
1728023380000|2024-10-04 06:29:40|174390.4|174300.4|174389.9|174299.9|174390.4|174300.4|174388.2|174298.2|5
1728023400000|2024-10-04 06:30:00|174391.1|174301.1|174389|174299|174397.8|174307.8|174389|174299|13
1728023410000|2024-10-04 06:30:10|174390.9|174300.9|174388.5|174298.5|174390.9|174300.9|174388.5|174298.5|2
1728023420000|2024-10-04 06:30:20|174390.6|174300.6|174385.2|174295.2|174393.7|174303.7|174377.5|174287.5|11
1728023430000|2024-10-04 06:30:30|174386.3|174296.3|174471.4|174341.4|174489|174388.1|174386.3|174296.3|21
1728023440000|2024-10-04 06:30:40|174476.3|174346.3|174467|174337|174476.3|174346.3|174465.8|174335.8|8
1728023450000|2024-10-04 06:30:50|174464.6|174334.6|174456.4|174366.4|174471.6|174366.4|174456.4|174334.6|6
1728023460000|2024-10-04 06:31:00|174458.7|174368.7|174466.5|174376.5|174467.7|174377.7|174458.7|174368.7|8
1728023470000|2024-10-04 06:31:10|174471.8|174381.8|174494.6|174364.6|174494.6|174385.7|174471.8|174364.6|4
1728023480000|2024-10-04 06:31:20|174490.5|174360.5|174520.7|174390.7|174520.7|174390.7|174490.5|174360.5|7
1728023490000|2024-10-04 06:31:30|174527.3|174397.3|174527.3|174397.3|174527.3|174397.3|174527.3|174397.3|1
1728023500000|2024-10-04 06:31:40|174518.9|174388.9|174536.7|174406.7|174536.7|174406.7|174518.9|174388.9|6
1728023510000|2024-10-04 06:31:50|174528.9|174398.9|174528.9|174398.9|174528.9|174398.9|174528.9|174398.9|1
1728023520000|2024-10-04 06:32:00|174536.7|174406.7|174526|174396|174538.6|174408.6|174526|174396|4
1728023540000|2024-10-04 06:32:20|174525.9|174395.9|174522.5|174392.5|174525.9|174395.9|174521.4|174391.4|4
1728023560000|2024-10-04 06:32:40|174524.5|174394.5|174524.5|174394.5|174524.7|174394.7|174521.9|174391.9|4
1728023570000|2024-10-04 06:32:50|174524.4|174394.4|174524.5|174394.5|174524.5|174394.5|174524.4|174394.4|2
1728023580000|2024-10-04 06:33:00|174527.9|174397.9|174589.5|174459.5|174589.5|174459.5|174527.9|174397.9|8
1728023590000|2024-10-04 06:33:10|174582.9|174452.9|174590.9|174460.9|174590.9|174460.9|174582.9|174452.9|4
1728023600000|2024-10-04 06:33:20|174589|174459|174600.6|174470.6|174600.6|174470.6|174579.4|174449.4|9
1728023610000|2024-10-04 06:33:30|174608.1|174478.1|174578.5|174448.5|174616.8|174486.8|174578.5|174448.5|8
1728023620000|2024-10-04 06:33:40|174574|174444|174562.5|174432.5|174574|174444|174562.5|174432.5|5
1728023630000|2024-10-04 06:33:50|174545.8|174455.8|174540.3|174450.3|174545.8|174455.8|174533.9|174443.9|5
1728023640000|2024-10-04 06:34:00|174538.1|174448.1|174538.1|174448.1|174538.1|174448.1|174538.1|174448.1|1
1728023650000|2024-10-04 06:34:10|174529|174439|174521.1|174431.1|174529.8|174439.8|174521.1|174431.1|6
1728023660000|2024-10-04 06:34:20|174522.8|174432.8|174550.6|174420.6|174550.6|174432.8|174522.8|174420.6|2
1728023670000|2024-10-04 06:34:30|174552.3|174422.3|174557.6|174427.6|174557.6|174427.6|174552.3|174422.3|3
1728023680000|2024-10-04 06:34:40|174555.7|174425.7|174539.5|174409.5|174555.7|174425.7|174539.5|174409.5|3
1728023690000|2024-10-04 06:34:50|174537.6|174407.6|174539.2|174409.2|174540.7|174410.7|174535.9|174405.9|8
1728023700000|2024-10-04 06:35:00|174537.3|174407.3|174539.8|174409.8|174539.8|174409.8|174537.3|174407.3|4
1728023710000|2024-10-04 06:35:10|174557.3|174427.3|174561.3|174431.3|174561.3|174431.3|174557.3|174427.3|3
1728023720000|2024-10-04 06:35:20|174565.6|174435.6|174566.7|174436.7|174568.8|174438.8|174565.6|174435.6|7
1728023730000|2024-10-04 06:35:30|174568.8|174438.8|174567.1|174437.1|174568.8|174438.8|174567.1|174437.1|2
1728023740000|2024-10-04 06:35:40|174564.9|174434.9|174564.7|174434.7|174564.9|174434.9|174562.6|174432.6|3
1728023750000|2024-10-04 06:35:50|174571.1|174441.1|174569.6|174439.6|174571.1|174441.1|174567.9|174437.9|4
1728023760000|2024-10-04 06:36:00|174572.5|174442.5|174593.1|174463.1|174593.1|174463.1|174572.5|174442.5|4
1728023770000|2024-10-04 06:36:10|174591.3|174461.3|174652.6|174522.6|174652.6|174522.6|174591.3|174461.3|12
1728023780000|2024-10-04 06:36:20|174654.7|174524.7|174645.6|174515.6|174654.7|174524.7|174645.6|174515.6|3
1728023790000|2024-10-04 06:36:30|174648.6|174518.6|174649.6|174519.6|174653.4|174523.4|174646|174516|7
1728023800000|2024-10-04 06:36:40|174642.1|174512.1|174647.4|174517.4|174650|174520|174640.8|174510.8|9
1728023810000|2024-10-04 06:36:50|174637.1|174507.1|174599.5|174509.5|174637.1|174513.4|174599.5|174498.2|7
1728023820000|2024-10-04 06:37:00|174594|174504|174587.8|174497.8|174603.1|174504|174552.4|174437.4|13
1728023830000|2024-10-04 06:37:10|174588.7|174498.7|174588.7|174498.7|174588.7|174498.7|174588.7|174498.7|1
1728023840000|2024-10-04 06:37:20|174585.6|174495.6|174590.4|174500.4|174590.4|174500.4|174583.9|174493.9|10
1728023850000|2024-10-04 06:37:30|174592|174502|174594.7|174504.7|174594.7|174504.7|174589.7|174499.7|8
1728023860000|2024-10-04 06:37:40|174593.7|174503.7|174589.6|174499.6|174593.7|174503.7|174587.9|174497.9|6
1728023870000|2024-10-04 06:37:50|174587.8|174497.8|174589.2|174499.2|174589.6|174499.6|174587.5|174497.5|4
1728023880000|2024-10-04 06:38:00|174587.1|174497.1|174588.4|174498.4|174589.2|174499.2|174587.1|174497.1|5
1728023900000|2024-10-04 06:38:20|174586.7|174496.7|174580.1|174490.1|174586.7|174496.7|174580.1|174490.1|2
1728023910000|2024-10-04 06:38:30|174576.4|174486.4|174526.7|174436.7|174576.4|174486.4|174514.8|174411.8|17
1728023920000|2024-10-04 06:38:40|174545.8|174455.8|174549.6|174459.6|174553.1|174463.1|174545.8|174455.8|6
1728023930000|2024-10-04 06:38:50|174553.5|174463.5|174551.2|174461.2|174561.4|174471.4|174551.2|174461.2|7
1728023940000|2024-10-04 06:39:00|174548.3|174458.3|174541.7|174451.7|174548.3|174458.3|174536.7|174446.7|7
1728023950000|2024-10-04 06:39:10|174540.7|174450.7|174532.9|174442.9|174543.2|174453.2|174532.9|174442.9|4
1728023960000|2024-10-04 06:39:20|174552.8|174422.8|174545.4|174415.4|174552.8|174422.8|174545.4|174415.4|3
1728023990000|2024-10-04 06:39:50|174544.2|174414.2|174513.2|174423.2|174544.2|174427.9|174513.2|174411.8|4
1728024000000|2024-10-04 06:40:00|174516.3|174426.3|174534.7|174404.7|174542.3|174427.5|174507.6|174395.8|10
1728024020000|2024-10-04 06:40:20|174540.6|174410.6|174531.7|174401.7|174540.6|174410.6|174531.7|174401.7|3
1728024030000|2024-10-04 06:40:30|174532.7|174402.7|174516|174386|174532.7|174402.7|174516|174386|4
1728024040000|2024-10-04 06:40:40|174521.7|174391.7|174521.7|174391.7|174521.7|174391.7|174521.7|174391.7|1
1728024050000|2024-10-04 06:40:50|174522.8|174392.8|174519.7|174389.7|174522.8|174392.8|174519.7|174389.7|2
1728024060000|2024-10-04 06:41:00|174518|174388|174518|174388|174518|174388|174518|174388|1
1728024070000|2024-10-04 06:41:10|174521.4|174391.4|174521.4|174391.4|174521.4|174391.4|174521.4|174391.4|1
1728024080000|2024-10-04 06:41:20|174523.7|174393.7|174523.7|174393.7|174523.7|174393.7|174523.7|174393.7|1
1728024090000|2024-10-04 06:41:30|174521.2|174391.2|174525.7|174395.7|174525.7|174395.7|174521.2|174391.2|2
1728024100000|2024-10-04 06:41:40|174523.9|174393.9|174523.9|174393.9|174523.9|174393.9|174523.9|174393.9|1
1728024110000|2024-10-04 06:41:50|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|174524.5|174394.5|1
1728024120000|2024-10-04 06:42:00|174527.3|174397.3|174530.8|174400.8|174530.8|174400.8|174527.2|174397.2|4
1728024140000|2024-10-04 06:42:20|174532.7|174402.7|174532.4|174402.4|174537.5|174407.5|174530.4|174400.4|8
1728024150000|2024-10-04 06:42:30|174513.8|174383.8|174481.8|174351.8|174516.2|174386.2|174479.4|174349.4|7
1728024160000|2024-10-04 06:42:40|174478.7|174348.7|174478.7|174348.7|174478.7|174348.7|174478.7|174348.7|1
1728024170000|2024-10-04 06:42:50|174479.2|174349.2|174480|174350|174483.8|174353.8|174477.5|174347.5|5
1728024190000|2024-10-04 06:43:10|174482.6|174352.6|174486.1|174356.1|174486.1|174356.1|174482.6|174352.6|5
1728024200000|2024-10-04 06:43:20|174480.1|174350.1|174493.5|174363.5|174493.5|174363.5|174480.1|174350.1|7
1728024210000|2024-10-04 06:43:30|174488.7|174358.7|174488.4|174358.4|174493.5|174363.5|174488.4|174358.4|3
1728024220000|2024-10-04 06:43:40|174493.6|174363.6|174493.6|174363.6|174493.6|174363.6|174493.6|174363.6|1
1728024230000|2024-10-04 06:43:50|174490.9|174360.9|174500.1|174370.1|174502.3|174372.3|174486.1|174356.1|6
1728024240000|2024-10-04 06:44:00|174501.5|174371.5|174499.9|174369.9|174501.5|174371.5|174499.9|174369.9|2
1728024250000|2024-10-04 06:44:10|174497.3|174367.3|174492.5|174362.5|174497.3|174367.3|174492.5|174362.5|2
1728024260000|2024-10-04 06:44:20|174492.4|174362.4|174488.6|174358.6|174493.8|174363.8|174488.6|174358.6|4
1728024270000|2024-10-04 06:44:30|174487.3|174357.3|174504.4|174374.4|174505.6|174375.6|174477.2|174347.2|9
1728024280000|2024-10-04 06:44:40|174501.4|174371.4|174494.5|174364.5|174501.4|174371.4|174492.5|174362.5|4
1728024290000|2024-10-04 06:44:50|174491.3|174361.3|174474|174344|174491.3|174361.3|174474|174344|3
1728024300000|2024-10-04 06:45:00|174476.5|174346.5|174483.1|174353.1|174483.1|174353.1|174476.5|174346.5|2
1728024310000|2024-10-04 06:45:10|174484.4|174354.4|174484.4|174354.4|174484.4|174354.4|174478.3|174348.3|4
1728024320000|2024-10-04 06:45:20|174478.3|174348.3|174476.3|174346.3|174478.3|174348.3|174476.3|174346.3|2
1728024330000|2024-10-04 06:45:30|174482.8|174352.8|174482.8|174352.8|174482.8|174352.8|174482.8|174352.8|1
1728024340000|2024-10-04 06:45:40|174484.8|174354.8|174490.9|174360.9|174492|174362|174484.8|174354.8|6
1728024350000|2024-10-04 06:45:50|174490.6|174360.6|174470.5|174340.5|174490.9|174360.9|174470.5|174340.5|7
1728024360000|2024-10-04 06:46:00|174472.6|174342.6|174477.9|174347.9|174485|174355|174472.6|174342.6|5
1728024380000|2024-10-04 06:46:20|174475.2|174345.2|174475.2|174345.2|174475.2|174345.2|174475.2|174345.2|1
1728024390000|2024-10-04 06:46:30|174474|174344|174469.4|174339.4|174474|174344|174469.4|174339.4|3
1728024400000|2024-10-04 06:46:40|174471|174341|174471|174341|174471|174341|174471|174341|1
1728024410000|2024-10-04 06:46:50|174473.6|174343.6|174480|174350|174485.9|174355.9|174473.6|174343.6|7
1728024420000|2024-10-04 06:47:00|174483.7|174353.7|174488.4|174358.4|174488.7|174358.7|174483.7|174353.7|3
1728024430000|2024-10-04 06:47:10|174491.5|174361.5|174487.1|174357.1|174491.5|174361.5|174487.1|174357.1|4
1728024460000|2024-10-04 06:47:40|174490.2|174360.2|174488.5|174358.5|174490.2|174360.2|174488.5|174358.5|2
1728024480000|2024-10-04 06:48:00|174486.9|174356.9|174486.9|174356.9|174486.9|174356.9|174486.9|174356.9|1
1728024500000|2024-10-04 06:48:20|174485.8|174355.8|174478.1|174348.1|174485.8|174355.8|174474.5|174344.5|4
1728024530000|2024-10-04 06:48:50|174478.6|174348.6|174478.6|174348.6|174478.6|174348.6|174478.6|174348.6|1
1728024550000|2024-10-04 06:49:10|174477.1|174347.1|174477.1|174347.1|174477.1|174347.1|174472.7|174342.7|3
1728024560000|2024-10-04 06:49:20|174480.4|174350.4|174486.2|174356.2|174486.2|174356.2|174480.4|174350.4|2
1728024580000|2024-10-04 06:49:40|174487.4|174357.4|174487.4|174357.4|174487.4|174357.4|174487.4|174357.4|1
1728024590000|2024-10-04 06:49:50|174488.7|174358.7|174488.7|174358.7|174488.7|174358.7|174488.7|174358.7|1
1728024620000|2024-10-04 06:50:20|174488.1|174358.1|174487|174357|174490.2|174360.2|174487|174357|4
1728024630000|2024-10-04 06:50:30|174485|174355|174475.8|174345.8|174485|174355|174474.2|174344.2|4
1728024650000|2024-10-04 06:50:50|174478.2|174348.2|174476.5|174346.5|174478.2|174348.2|174476.5|174346.5|2
1728024670000|2024-10-04 06:51:10|174477.9|174347.9|174479.9|174349.9|174479.9|174349.9|174477.9|174347.9|2
1728024690000|2024-10-04 06:51:30|174477.9|174347.9|174483|174353|174483|174353|174477.9|174347.9|4
1728024700000|2024-10-04 06:51:40|174484|174354|174484|174354|174484|174354|174484|174354|1
1728024710000|2024-10-04 06:51:50|174487.1|174357.1|174493.7|174403.7|174496.6|174403.7|174487.1|174357.1|4
1728024720000|2024-10-04 06:52:00|174490.8|174400.8|174492.2|174402.2|174492.2|174402.2|174490.8|174400.8|2
1728024750000|2024-10-04 06:52:30|174494.4|174404.4|174488.6|174398.6|174494.4|174404.4|174488.6|174398.6|4
1728024760000|2024-10-04 06:52:40|174490.6|174400.6|174490.6|174400.6|174490.6|174400.6|174490.6|174400.6|1
1728024770000|2024-10-04 06:52:50|174493.7|174403.7|174493.5|174403.5|174493.7|174403.7|174493.5|174403.5|2
1728024790000|2024-10-04 06:53:10|174493.7|174403.7|174490.6|174400.6|174493.7|174403.7|174490.6|174400.6|3
1728024800000|2024-10-04 06:53:20|174495.9|174405.9|174493.5|174403.5|174495.9|174405.9|174493.5|174403.5|2
1728024810000|2024-10-04 06:53:30|174495.9|174405.9|174555|174465|174555|174465|174493.5|174403.5|3
1728024820000|2024-10-04 06:53:40|174527.5|174437.5|174536.1|174446.1|174536.1|174446.1|174524|174434|7
1728024830000|2024-10-04 06:53:50|174541.7|174451.7|174549.2|174459.2|174549.2|174459.2|174540.1|174450.1|5
1728024840000|2024-10-04 06:54:00|174548.1|174458.1|174548.7|174458.7|174548.7|174458.7|174548.1|174458.1|2
1728024850000|2024-10-04 06:54:10|174547.1|174457.1|174541.6|174451.6|174547.1|174457.1|174537.6|174447.6|6
1728024860000|2024-10-04 06:54:20|174538.2|174448.2|174533.2|174443.2|174538.2|174448.2|174531.1|174441.1|4
1728024870000|2024-10-04 06:54:30|174528.4|174438.4|174534.8|174444.8|174534.8|174444.8|174528.4|174438.4|5
1728024880000|2024-10-04 06:54:40|174549.1|174419.1|174542|174412|174549.1|174419.1|174542|174412|2
1728024900000|2024-10-04 06:55:00|174545.2|174415.2|174547.7|174417.7|174547.7|174417.7|174545.2|174415.2|2
1728024910000|2024-10-04 06:55:10|174553.6|174423.6|174553.6|174423.6|174553.6|174423.6|174553.6|174423.6|1
1728024940000|2024-10-04 06:55:40|174554|174424|174554|174424|174554|174424|174554|174424|1
1728024950000|2024-10-04 06:55:50|174555.7|174425.7|174555.7|174425.7|174555.7|174425.7|174555.7|174425.7|1
1728024960000|2024-10-04 06:56:00|174563.2|174433.2|174577.7|174447.7|174577.7|174447.7|174563.2|174433.2|6
1728024970000|2024-10-04 06:56:10|174577.9|174447.9|174577.9|174447.9|174577.9|174447.9|174577.9|174447.9|1
1728024990000|2024-10-04 06:56:30|174576.4|174446.4|174576.4|174446.4|174576.4|174446.4|174576.4|174446.4|1
1728025020000|2024-10-04 06:57:00|174575.1|174445.1|174577|174447|174577|174447|174575.1|174445.1|2
1728025030000|2024-10-04 06:57:10|174574.3|174444.3|174573.1|174443.1|174574.3|174444.3|174573.1|174443.1|2
1728025040000|2024-10-04 06:57:20|174572.2|174442.2|174573.4|174443.4|174573.4|174443.4|174572.2|174442.2|2
1728025050000|2024-10-04 06:57:30|174573.5|174443.5|174572.6|174442.6|174573.5|174443.5|174572.6|174442.6|2
1728025070000|2024-10-04 06:57:50|174573.7|174443.7|174573.7|174443.7|174573.7|174443.7|174573.7|174443.7|1
1728025090000|2024-10-04 06:58:10|174574.7|174444.7|174574.7|174444.7|174574.7|174444.7|174574.7|174444.7|1
1728025100000|2024-10-04 06:58:20|174572.7|174442.7|174574.3|174444.3|174574.3|174444.3|174572.7|174442.7|3
1728025110000|2024-10-04 06:58:30|174576.9|174446.9|174605.2|174475.2|174605.2|174475.2|174576.9|174446.9|12
1728025120000|2024-10-04 06:58:40|174608.8|174478.8|174609.9|174479.9|174609.9|174479.9|174607.7|174477.7|7
1728025130000|2024-10-04 06:58:50|174607.7|174477.7|174608.8|174478.8|174608.8|174478.8|174606|174476|6
1728025140000|2024-10-04 06:59:00|174610.9|174480.9|174620.5|174530.5|174640|174537.3|174609.9|174479.9|9
1728025150000|2024-10-04 06:59:10|174617.8|174527.8|174662.7|174572.7|174664.9|174574.9|174617.8|174527.8|15
1728025160000|2024-10-04 06:59:20|174660.8|174570.8|174650.1|174560.1|174683.2|174575.7|174649.5|174547.1|14
1728025170000|2024-10-04 06:59:30|174647.8|174557.8|174654.1|174564.1|174655.3|174565.3|174641|174551|7
1728025180000|2024-10-04 06:59:40|174649.6|174559.6|174649.1|174559.1|174650.3|174560.3|174647.9|174557.9|7
1728025190000|2024-10-04 06:59:50|174644.4|174554.4|174633.6|174543.6|174644.4|174554.4|174633.6|174543.6|4
1728025200000|2024-10-04 07:00:00|174632.4|174542.4|174627.4|174537.4|174650.5|174560.5|174627.4|174537.4|20
1728025210000|2024-10-04 07:00:10|174620.5|174530.5|174623.1|174533.1|174625.3|174535.3|174620.5|174530.5|7
1728025220000|2024-10-04 07:00:20|174620|174530|174594.2|174464.2|174621.7|174531.7|174578.1|174459.5|23
1728025230000|2024-10-04 07:00:30|174612.4|174482.4|174584.6|174494.6|174614|174501.6|174582.5|174482.4|9
1728025240000|2024-10-04 07:00:40|174585.7|174495.7|174541.8|174451.8|174585.7|174495.7|174541.8|174451.8|19
1728025250000|2024-10-04 07:00:50|174536.6|174446.6|174561.4|174471.4|174570.9|174480.9|174531.8|174441.8|24
1728025260000|2024-10-04 07:01:00|174560.3|174470.3|174574|174484|174585|174495|174559.8|174469.8|18
1728025290000|2024-10-04 07:01:30|174574.2|174484.2|174577.2|174487.2|174577.2|174487.2|174574.2|174484.2|2
1728025300000|2024-10-04 07:01:40|174572.6|174482.6|174577.1|174487.1|174577.1|174487.1|174572.6|174482.6|4
1728025310000|2024-10-04 07:01:50|174575.4|174485.4|174572.7|174482.7|174579.3|174489.3|174572.7|174482.7|5
1728025320000|2024-10-04 07:02:00|174577.6|174487.6|174577.6|174487.6|174580.7|174490.7|174573.5|174483.5|4
1728025330000|2024-10-04 07:02:10|174576.4|174486.4|174574|174484|174584.2|174494.2|174565.9|174475.9|11
1728025340000|2024-10-04 07:02:20|174572|174482|174572.2|174482.2|174574.3|174484.3|174571.2|174481.2|5
1728025350000|2024-10-04 07:02:30|174573|174483|174573.3|174483.3|174575.2|174485.2|174573|174483|4
1728025380000|2024-10-04 07:03:00|174570.7|174480.7|174575.1|174485.1|174585.9|174495.9|174570.7|174480.7|8
1728025390000|2024-10-04 07:03:10|174572.3|174482.3|174590.2|174460.2|174592.2|174485.4|174565.6|174460|15
1728025410000|2024-10-04 07:03:30|174592.6|174462.6|174561.5|174471.5|174594.5|174478.3|174561.5|174458.3|9
1728025420000|2024-10-04 07:03:40|174562.9|174472.9|174561.5|174471.5|174562.9|174472.9|174561.5|174471.5|8
1728025430000|2024-10-04 07:03:50|174562.6|174472.6|174533.6|174443.6|174562.6|174472.6|174533.1|174443.1|12
1728025440000|2024-10-04 07:04:00|174530.7|174440.7|174529.5|174439.5|174533.9|174443.9|174529.5|174439.5|11
1728025450000|2024-10-04 07:04:10|174528.2|174438.2|174526.5|174436.5|174541.6|174451.6|174522.2|174432.2|17
1728025460000|2024-10-04 07:04:20|174521.8|174431.8|174500.4|174410.4|174523.6|174433.6|174500.4|174410.4|9
1728025470000|2024-10-04 07:04:30|174502.1|174412.1|174497.7|174407.7|174502.1|174412.1|174497.7|174407.7|3
1728025480000|2024-10-04 07:04:40|174496.7|174406.7|174469.9|174379.9|174496.7|174406.7|174451.6|174361.6|20
1728025490000|2024-10-04 07:04:50|174455.8|174365.8|174468.4|174378.4|174480.5|174390.5|174455.8|174365.8|14
1728025500000|2024-10-04 07:05:00|174465.4|174375.4|174477.8|174387.8|174480.8|174390.8|174458.2|174368.2|10
1728025510000|2024-10-04 07:05:10|174476.6|174386.6|174467.3|174377.3|174476.6|174386.6|174461|174371|8
1728025520000|2024-10-04 07:05:20|174465.5|174375.5|174443.4|174353.4|174465.5|174375.5|174443.4|174353.4|8
1728025530000|2024-10-04 07:05:30|174441.6|174351.6|174442.6|174352.6|174442.6|174352.6|174441.6|174351.6|2
1728025540000|2024-10-04 07:05:40|174440.6|174350.6|174465.7|174335.7|174473.5|174352.2|174440.6|174335.7|6
1728025550000|2024-10-04 07:05:50|174462.6|174332.6|174461.5|174331.5|174462.6|174332.6|174461.5|174331.5|2
1728025560000|2024-10-04 07:06:00|174462.5|174332.5|174462.5|174332.5|174462.5|174332.5|174462.5|174332.5|1
1728025580000|2024-10-04 07:06:20|174464.9|174334.9|174466.6|174336.6|174466.6|174336.6|174464.9|174334.9|2
1728025590000|2024-10-04 07:06:30|174468.3|174338.3|174468.3|174338.3|174468.3|174338.3|174468.3|174338.3|1
1728025600000|2024-10-04 07:06:40|174470.3|174340.3|174476.2|174346.2|174476.2|174346.2|174468.3|174338.3|4
1728025610000|2024-10-04 07:06:50|174475|174345|174471.1|174341.1|174475|174345|174471.1|174341.1|4
1728025620000|2024-10-04 07:07:00|174473.1|174343.1|174468.3|174338.3|174478.1|174366.4|174456.4|174337.5|5
1728025630000|2024-10-04 07:07:10|174466|174336|174455.6|174325.6|174466|174336|174455.6|174325.6|4
1728025640000|2024-10-04 07:07:20|174454.5|174324.5|174443.6|174313.6|174454.5|174324.5|174443.5|174313.5|9
1728025650000|2024-10-04 07:07:30|174442.6|174312.6|174444.6|174314.6|174444.6|174314.6|174442.6|174312.6|2
1728025660000|2024-10-04 07:07:40|174425|174335|174418.9|174328.9|174425|174335|174418.9|174328.9|3
1728025680000|2024-10-04 07:08:00|174414.1|174324.1|174414.1|174324.1|174414.1|174324.1|174414.1|174324.1|1
1728025690000|2024-10-04 07:08:10|174411.3|174321.3|174408|174318|174411.3|174321.3|174408|174318|2
1728025700000|2024-10-04 07:08:20|174407.1|174317.1|174407.1|174317.1|174407.1|174317.1|174407.1|174317.1|1
1728025710000|2024-10-04 07:08:30|174405.3|174315.3|174409.4|174319.4|174409.4|174319.4|174405.3|174315.3|5
1728025720000|2024-10-04 07:08:40|174410.8|174320.8|174410.8|174320.8|174410.8|174320.8|174410.8|174320.8|1
1728025730000|2024-10-04 07:08:50|174412.5|174322.5|174412.6|174322.6|174412.6|174322.6|174408.7|174318.7|7
1728025740000|2024-10-04 07:09:00|174411|174321|174423.9|174333.9|174423.9|174333.9|174408.9|174318.9|5
1728025750000|2024-10-04 07:09:10|174420.4|174330.4|174428.3|174338.3|174428.3|174338.3|174420.4|174330.4|6
1728025760000|2024-10-04 07:09:20|174459.6|174369.6|174447.6|174357.6|174459.6|174369.6|174447.6|174357.6|9
1728025770000|2024-10-04 07:09:30|174449.4|174359.4|174452.3|174362.3|174452.3|174362.3|174447.5|174357.5|6
1728025780000|2024-10-04 07:09:40|174450|174360|174450|174360|174451|174361|174450|174360|3
1728025790000|2024-10-04 07:09:50|174451|174361|174451.5|174361.5|174453.6|174363.6|174450|174360|5
1728025800000|2024-10-04 07:10:00|174454.5|174364.5|174457.2|174367.2|174458.3|174368.3|174453.5|174363.5|5
1728025820000|2024-10-04 07:10:20|174455.5|174365.5|174457|174367|174457|174367|174455.5|174365.5|2
1728025840000|2024-10-04 07:10:40|174455|174365|174453.8|174363.8|174455|174365|174453.5|174363.5|5
1728025850000|2024-10-04 07:10:50|174454.2|174364.2|174441.6|174351.6|174456.7|174366.7|174441.6|174351.6|10
1728025860000|2024-10-04 07:11:00|174438.4|174348.4|174445.2|174355.2|174447.1|174357.1|174436.4|174346.4|8
1728025870000|2024-10-04 07:11:10|174443.3|174353.3|174435.7|174345.7|174443.3|174353.3|174435.7|174345.7|5
1728025880000|2024-10-04 07:11:20|174437.4|174347.4|174440.9|174350.9|174443.5|174353.5|174437.4|174347.4|8
1728025890000|2024-10-04 07:11:30|174439.9|174349.9|174443|174353|174443|174353|174439.9|174349.9|2
1728025900000|2024-10-04 07:11:40|174440.2|174350.2|174441.5|174351.5|174443.2|174353.2|174436.7|174346.7|8
1728025910000|2024-10-04 07:11:50|174442|174352|174442|174352|174442|174352|174442|174352|1
1728025920000|2024-10-04 07:12:00|174442.5|174352.5|174447.4|174357.4|174449.4|174359.4|174440.9|174350.9|5
1728025930000|2024-10-04 07:12:10|174445|174355|174443|174353|174445|174355|174443|174353|3
1728025940000|2024-10-04 07:12:20|174440.8|174350.8|174449.1|174359.1|174453.7|174363.7|174440.8|174350.8|8
1728025950000|2024-10-04 07:12:30|174450.2|174360.2|174438.8|174348.8|174450.2|174360.2|174438.8|174348.8|6
1728025960000|2024-10-04 07:12:40|174434.5|174344.5|174432.9|174342.9|174434.5|174344.5|174432.9|174342.9|2
1728025970000|2024-10-04 07:12:50|174430.9|174340.9|174430.9|174340.9|174430.9|174340.9|174430.9|174340.9|1
1728025980000|2024-10-04 07:13:00|174428.4|174338.4|174426.4|174336.4|174428.4|174338.4|174426.4|174336.4|2
1728026000000|2024-10-04 07:13:20|174427.4|174337.4|174428.4|174338.4|174431.6|174341.6|174427.4|174337.4|4
1728026010000|2024-10-04 07:13:30|174426.7|174336.7|174422.2|174332.2|174428.7|174338.7|174422.2|174332.2|4
1728026020000|2024-10-04 07:13:40|174418.5|174328.5|174423.3|174333.3|174423.3|174333.3|174418.5|174328.5|3
1728026030000|2024-10-04 07:13:50|174422.3|174332.3|174422.3|174332.3|174422.3|174332.3|174422.3|174332.3|1
1728026040000|2024-10-04 07:14:00|174424.4|174334.4|174424.4|174334.4|174424.4|174334.4|174424.4|174334.4|1
1728026050000|2024-10-04 07:14:10|174425|174335|174425|174335|174425|174335|174425|174335|1
1728026060000|2024-10-04 07:14:20|174426.6|174336.6|174426.6|174336.6|174426.6|174336.6|174426.6|174336.6|1
1728026070000|2024-10-04 07:14:30|174429.1|174339.1|174429.1|174339.1|174429.1|174339.1|174429.1|174339.1|1
1728026090000|2024-10-04 07:14:50|174426.9|174336.9|174426.9|174336.9|174426.9|174336.9|174426.9|174336.9|1
1728026120000|2024-10-04 07:15:20|174414.6|174324.6|174419.2|174289.2|174420.1|174324.6|174389.5|174289.2|6
1728026130000|2024-10-04 07:15:30|174421.9|174291.9|174413.6|174283.6|174423.3|174293.3|174413.6|174283.6|13
1728026140000|2024-10-04 07:15:40|174410.4|174280.4|174407.8|174277.8|174410.4|174280.4|174407.8|174277.8|3
1728026150000|2024-10-04 07:15:50|174383.5|174293.5|174383.5|174293.5|174387.8|174297.8|174383.5|174293.5|3
1728026160000|2024-10-04 07:16:00|174383.6|174293.6|174384.8|174294.8|174384.8|174294.8|174383.5|174293.5|3
1728026170000|2024-10-04 07:16:10|174384.6|174294.6|174388|174298|174388.2|174298.2|174384.6|174294.6|4
1728026190000|2024-10-04 07:16:30|174389.2|174299.2|174388.1|174298.1|174389.2|174299.2|174388.1|174298.1|2
1728026200000|2024-10-04 07:16:40|174386.1|174296.1|174375.8|174285.8|174386.1|174296.1|174375.8|174285.8|5
1728026220000|2024-10-04 07:17:00|174374.8|174284.8|174374.8|174284.8|174374.8|174284.8|174374.8|174284.8|1
1728026230000|2024-10-04 07:17:10|174376.7|174286.7|174378.1|174288.1|174378.1|174288.1|174376.7|174286.7|2
1728026240000|2024-10-04 07:17:20|174379.9|174289.9|174379.9|174289.9|174379.9|174289.9|174379.9|174289.9|1
1728026260000|2024-10-04 07:17:40|174378.6|174288.6|174383.5|174293.5|174387.2|174297.2|174378.6|174288.6|5
1728026270000|2024-10-04 07:17:50|174387.2|174297.2|174383.5|174293.5|174387.2|174297.2|174383.5|174293.5|2
1728026280000|2024-10-04 07:18:00|174381.1|174291.1|174381.1|174291.1|174381.1|174291.1|174381.1|174291.1|1
1728026290000|2024-10-04 07:18:10|174385.1|174295.1|174382.4|174292.4|174385.1|174295.1|174382.4|174292.4|2
1728026300000|2024-10-04 07:18:20|174381.4|174291.4|174376.3|174286.3|174381.4|174291.4|174376.3|174286.3|3
1728026310000|2024-10-04 07:18:30|174377.2|174287.2|174376.3|174286.3|174377.2|174287.2|174375.8|174285.8|3
1728026320000|2024-10-04 07:18:40|174379|174289|174380.1|174290.1|174380.1|174290.1|174379|174289|2
1728026330000|2024-10-04 07:18:50|174382.4|174292.4|174386.1|174296.1|174386.1|174296.1|174382.4|174292.4|2
1728026340000|2024-10-04 07:19:00|174382.1|174292.1|174382.1|174292.1|174382.1|174292.1|174382.1|174292.1|1
1728026350000|2024-10-04 07:19:10|174387.4|174297.4|174381.7|174291.7|174387.4|174297.4|174381.7|174291.7|4
1728026360000|2024-10-04 07:19:20|174381.9|174291.9|174433.9|174343.9|174433.9|174343.9|174381.9|174291.9|8
1728026370000|2024-10-04 07:19:30|174431.7|174341.7|174445.5|174355.5|174445.5|174355.5|174431.7|174341.7|3
1728026380000|2024-10-04 07:19:40|174445.8|174355.8|174448.7|174358.7|174448.7|174358.7|174445.8|174355.8|5
1728026390000|2024-10-04 07:19:50|174447.4|174357.4|174459|174369|174459|174369|174444.3|174354.3|5
1728026410000|2024-10-04 07:20:10|174460|174370|174459|174369|174460|174370|174459|174369|2
1728026420000|2024-10-04 07:20:20|174461.4|174371.4|174461.4|174371.4|174461.4|174371.4|174461.4|174371.4|1
1728026440000|2024-10-04 07:20:40|174458.5|174368.5|174456|174366|174458.5|174368.5|174452.7|174362.7|4
1728026450000|2024-10-04 07:20:50|174458.4|174368.4|174460.8|174370.8|174460.8|174370.8|174456.6|174366.6|3
1728026460000|2024-10-04 07:21:00|174460.9|174370.9|174460.8|174370.8|174460.9|174370.9|174460.8|174370.8|2
1728026480000|2024-10-04 07:21:20|174460.9|174370.9|174458.5|174368.5|174460.9|174370.9|174458.5|174368.5|3
1728026500000|2024-10-04 07:21:40|174458.6|174368.6|174458.5|174368.5|174458.6|174368.6|174458.5|174368.5|2
1728026510000|2024-10-04 07:21:50|174460.8|174370.8|174470|174380|174470|174380|174459.8|174369.8|5
1728026520000|2024-10-04 07:22:00|174466.8|174376.8|174451.5|174361.5|174466.8|174376.8|174446.7|174356.7|7
1728026530000|2024-10-04 07:22:10|174451.2|174361.2|174463.7|174373.7|174463.7|174373.7|174451.2|174361.2|2
1728026540000|2024-10-04 07:22:20|174464.8|174374.8|174454.1|174364.1|174464.8|174374.8|174450.3|174360.3|5
1728026550000|2024-10-04 07:22:30|174451|174361|174450.9|174360.9|174451|174361|174440.9|174350.9|4
1728026560000|2024-10-04 07:22:40|174446.2|174356.2|174451.8|174361.8|174451.8|174361.8|174446.2|174356.2|2
1728026570000|2024-10-04 07:22:50|174449.7|174359.7|174438.2|174348.2|174449.7|174359.7|174434.7|174344.7|4
1728026580000|2024-10-04 07:23:00|174436.6|174346.6|174438.9|174348.9|174439.9|174349.9|174436.6|174346.6|3
1728026600000|2024-10-04 07:23:20|174441.6|174351.6|174443.6|174353.6|174443.6|174353.6|174441.6|174351.6|6
1728026610000|2024-10-04 07:23:30|174440.5|174350.5|174440.5|174350.5|174440.5|174350.5|174440.5|174350.5|1
1728026630000|2024-10-04 07:23:50|174439.3|174349.3|174441.1|174351.1|174441.1|174351.1|174439.3|174349.3|2
1728026640000|2024-10-04 07:24:00|174441.3|174351.3|174440.5|174350.5|174441.3|174351.3|174438.4|174348.4|4
1728026650000|2024-10-04 07:24:10|174433.7|174343.7|174435.5|174345.5|174436.8|174346.8|174433.7|174343.7|4
1728026660000|2024-10-04 07:24:20|174438.1|174348.1|174405|174315|174438.1|174348.1|174402.4|174298.5|9
1728026670000|2024-10-04 07:24:30|174401.4|174311.4|174405.4|174315.4|174405.4|174315.4|174401.4|174311.4|3
1728026680000|2024-10-04 07:24:40|174402.2|174312.2|174402.2|174312.2|174402.2|174312.2|174402.2|174312.2|1
1728026690000|2024-10-04 07:24:50|174405.6|174315.6|174401.1|174311.1|174405.6|174315.6|174398.6|174308.6|5
1728026700000|2024-10-04 07:25:00|174399.2|174309.2|174398.2|174308.2|174402.2|174312.2|174396.1|174306.1|7
1728026710000|2024-10-04 07:25:10|174394.5|174304.5|174394.9|174304.9|174394.9|174304.9|174394.5|174304.5|2
1728026720000|2024-10-04 07:25:20|174396.2|174306.2|174396.2|174306.2|174396.2|174306.2|174396.2|174306.2|1
1728026730000|2024-10-04 07:25:30|174394.5|174304.5|174394.2|174304.2|174394.5|174304.5|174394.2|174304.2|2
1728026740000|2024-10-04 07:25:40|174392.6|174302.6|174397.3|174307.3|174397.3|174307.3|174392.6|174302.6|6
1728026750000|2024-10-04 07:25:50|174398.2|174308.2|174398.2|174308.2|174398.2|174308.2|174398.2|174308.2|1
1728026760000|2024-10-04 07:26:00|174399.4|174309.4|174402.8|174312.8|174402.8|174312.8|174399.4|174309.4|2
1728026770000|2024-10-04 07:26:10|174397.6|174307.6|174397.6|174307.6|174397.6|174307.6|174397.6|174307.6|1
1728026780000|2024-10-04 07:26:20|174410.2|174320.2|174427.9|174337.9|174427.9|174337.9|174410.2|174320.2|4
1728026790000|2024-10-04 07:26:30|174431.3|174341.3|174439.1|174349.1|174439.1|174349.1|174431.3|174341.3|3
1728026800000|2024-10-04 07:26:40|174435.9|174345.9|174405.6|174315.6|174435.9|174345.9|174402.9|174312.9|11
1728026810000|2024-10-04 07:26:50|174402|174312|174401.2|174311.2|174402|174312|174399.2|174309.2|5
1728026820000|2024-10-04 07:27:00|174401|174311|174367.7|174277.7|174401|174311|174362.5|174272.5|14
1728026830000|2024-10-04 07:27:10|174363.7|174273.7|174303.5|174213.5|174369.5|174279.5|174303.3|174213.3|22
1728026840000|2024-10-04 07:27:20|174304.8|174214.8|174301.1|174211.1|174304.8|174214.8|174296.4|174206.4|11
1728026850000|2024-10-04 07:27:30|174299.5|174209.5|174281.4|174191.4|174299.5|174209.5|174268.5|174178.5|24
1728026860000|2024-10-04 07:27:40|174281.7|174191.7|174272.1|174182.1|174288.9|174198.9|174272.1|174182.1|21
1728026870000|2024-10-04 07:27:50|174273.1|174183.1|174273.4|174183.4|174274.4|174184.4|174269.4|174179.4|17
1728026880000|2024-10-04 07:28:00|174273.1|174183.1|174290.7|174200.7|174290.7|174200.7|174273.1|174183.1|18
1728026890000|2024-10-04 07:28:10|174289.2|174199.2|174292.2|174202.2|174292.4|174202.4|174288.2|174198.2|18
1728026900000|2024-10-04 07:28:20|174296.1|174206.1|174316.5|174226.5|174316.5|174226.5|174296.1|174206.1|7
1728026910000|2024-10-04 07:28:30|174319.7|174229.7|174365.8|174275.8|174368.4|174278.4|174319.7|174229.7|13
1728026920000|2024-10-04 07:28:40|174367.5|174277.5|174365.5|174275.5|174367.5|174277.5|174365.5|174275.5|4
1728026930000|2024-10-04 07:28:50|174350.1|174260.1|174350.7|174260.7|174352|174262|174350.1|174260.1|3
1728026940000|2024-10-04 07:29:00|174354|174264|174355.6|174265.6|174356.9|174266.9|174354|174264|3
1728026950000|2024-10-04 07:29:10|174352.6|174262.6|174353.9|174263.9|174353.9|174263.9|174352.6|174262.6|2
1728026960000|2024-10-04 07:29:20|174356.4|174266.4|174396.7|174306.7|174397.3|174307.3|174356.4|174266.4|9
1728026970000|2024-10-04 07:29:30|174397.7|174307.7|174368.1|174278.1|174397.7|174307.7|174368.1|174278.1|17
1728026980000|2024-10-04 07:29:40|174366.2|174276.2|174366.7|174276.7|174368.8|174278.8|174366.1|174276.1|5
1728026990000|2024-10-04 07:29:50|174366.1|174276.1|174374.6|174284.6|174374.6|174284.6|174364.7|174274.7|6
1728027000000|2024-10-04 07:30:00|174377.9|174287.9|174374.6|174284.6|174377.9|174287.9|174374.6|174284.6|2
1728027010000|2024-10-04 07:30:10|174377.9|174287.9|174378.8|174288.8|174380.8|174290.8|174377.7|174287.7|13
1728027020000|2024-10-04 07:30:20|174380.2|174290.2|174345.6|174255.6|174380.2|174290.2|174338.7|174248.7|16
1728027030000|2024-10-04 07:30:30|174340.8|174250.8|174343.8|174253.8|174349.6|174259.6|174340.8|174250.8|12
1728027040000|2024-10-04 07:30:40|174343.7|174253.7|174359|174269|174359|174269|174343.7|174253.7|6
1728027050000|2024-10-04 07:30:50|174357|174267|174355.9|174265.9|174358.2|174268.2|174355.1|174265.1|10
1728027060000|2024-10-04 07:31:00|174356.3|174266.3|174366.6|174276.6|174366.7|174276.7|174355.2|174265.2|13
1728027070000|2024-10-04 07:31:10|174366.5|174276.5|174366.5|174276.5|174366.5|174276.5|174366.4|174276.4|3
1728027080000|2024-10-04 07:31:20|174366.9|174276.9|174377.6|174287.6|174378|174288|174366.9|174276.9|14
1728027090000|2024-10-04 07:31:30|174379|174289|174370.4|174280.4|174379|174289|174370.4|174280.4|7
1728027100000|2024-10-04 07:31:40|174369.9|174279.9|174370.4|174280.4|174370.4|174280.4|174369.8|174279.8|7
1728027110000|2024-10-04 07:31:50|174370.2|174280.2|174369.8|174279.8|174370.2|174280.2|174368.2|174278.2|9
1728027120000|2024-10-04 07:32:00|174369.6|174279.6|174372.6|174282.6|174372.8|174282.8|174360.6|174270.6|13
1728027130000|2024-10-04 07:32:10|174372.7|174282.7|174383|174293|174383|174293|174372.4|174282.4|7
1728027140000|2024-10-04 07:32:20|174386.6|174296.6|174412.6|174322.6|174419.9|174329.9|174386.6|174296.6|7
1728027150000|2024-10-04 07:32:30|174414|174324|174437.4|174347.4|174439.5|174349.5|174414|174324|9
1728027160000|2024-10-04 07:32:40|174438.7|174348.7|174437|174347|174438.7|174348.7|174436.8|174346.8|9
1728027170000|2024-10-04 07:32:50|174436.9|174346.9|174447.3|174357.3|174449.7|174359.7|174435.2|174345.2|10
1728027180000|2024-10-04 07:33:00|174448.9|174358.9|174448.9|174358.9|174448.9|174358.9|174447.5|174357.5|3
1728027190000|2024-10-04 07:33:10|174448.2|174358.2|174480.4|174390.4|174480.4|174390.4|174448.2|174358.2|3
1728027200000|2024-10-04 07:33:20|174482.4|174392.4|174482.4|174392.4|174482.4|174392.4|174482.4|174392.4|1
1728027210000|2024-10-04 07:33:30|174485.1|174395.1|174537.5|174407.5|174537.5|174407.5|174457.1|174367.1|10
1728027220000|2024-10-04 07:33:40|174540|174410|174572.4|174482.4|174575|174485|174524.4|174408.2|18
1728027230000|2024-10-04 07:33:50|174571.5|174481.5|174577.5|174487.5|174579.5|174489.5|174567.7|174477.7|18
1728027240000|2024-10-04 07:34:00|174541.9|174451.9|174554.6|174464.6|174561.5|174471.5|174541.9|174451.9|21
1728027250000|2024-10-04 07:34:10|174557|174467|174557.8|174467.8|174560.4|174470.4|174549.5|174459.5|14
1728027260000|2024-10-04 07:34:20|174555.2|174465.2|174561.8|174471.8|174561.9|174471.9|174555.2|174465.2|10
1728027270000|2024-10-04 07:34:30|174560.2|174470.2|174558.3|174468.3|174560.2|174470.2|174553.9|174463.9|11
1728027280000|2024-10-04 07:34:40|174558.5|174468.5|174544.8|174454.8|174560|174470|174531.1|174441.1|19
1728027290000|2024-10-04 07:34:50|174542.1|174452.1|174540.2|174450.2|174544.9|174454.9|174538.2|174448.2|14
1728027300000|2024-10-04 07:35:00|174538.5|174448.5|174554|174464|174554|174464|174538.5|174448.5|13
1728027310000|2024-10-04 07:35:10|174552.2|174462.2|174554.7|174464.7|174563.1|174473.1|174552.2|174462.2|8
1728027320000|2024-10-04 07:35:20|174557.2|174467.2|174555.4|174465.4|174557.2|174467.2|174555.4|174465.4|4
1728027330000|2024-10-04 07:35:30|174559.5|174469.5|174548|174458|174559.6|174469.6|174542.2|174452.2|16
1728027340000|2024-10-04 07:35:40|174551.5|174461.5|174564.1|174474.1|174564.1|174474.1|174549.3|174459.3|9
1728027350000|2024-10-04 07:35:50|174563.9|174473.9|174549.4|174459.4|174565.6|174475.6|174549.4|174459.4|8
1728027360000|2024-10-04 07:36:00|174553.1|174463.1|174551|174461|174555.1|174465.1|174551|174461|3
1728027370000|2024-10-04 07:36:10|174555.1|174465.1|174590.5|174460.5|174590.9|174465.4|174548.9|174458.9|13
1728027380000|2024-10-04 07:36:20|174590.4|174460.4|174579.3|174489.3|174593.6|174503.4|174575.8|174459.1|17
1728027390000|2024-10-04 07:36:30|174577.8|174487.8|174572.2|174482.2|174577.8|174487.8|174571.9|174481.9|8
1728027400000|2024-10-04 07:36:40|174572.3|174482.3|174566.2|174476.2|174572.5|174482.5|174564.9|174474.9|15
1728027410000|2024-10-04 07:36:50|174566.4|174476.4|174568|174478|174568|174478|174565.1|174475.1|7
1728027420000|2024-10-04 07:37:00|174567.2|174477.2|174562.3|174472.3|174567.3|174477.3|174560.9|174470.9|8
1728027430000|2024-10-04 07:37:10|174562.2|174472.2|174564.6|174474.6|174564.6|174474.6|174561.8|174471.8|6
1728027440000|2024-10-04 07:37:20|174564.5|174474.5|174564.3|174474.3|174564.5|174474.5|174564.1|174474.1|7
1728027450000|2024-10-04 07:37:30|174562.6|174472.6|174560.9|174470.9|174562.6|174472.6|174559.1|174469.1|8
1728027460000|2024-10-04 07:37:40|174560.8|174470.8|174531.1|174441.1|174560.8|174470.8|174530.3|174440.3|12
1728027470000|2024-10-04 07:37:50|174531|174441|174559.5|174469.5|174559.5|174469.5|174527.1|174437.1|10
1728027480000|2024-10-04 07:38:00|174559.6|174469.6|174559.8|174469.8|174563.1|174473.1|174559.6|174469.6|5
1728027490000|2024-10-04 07:38:10|174560|174470|174577.5|174487.5|174577.5|174487.5|174560|174470|9
1728027500000|2024-10-04 07:38:20|174577.2|174487.2|174580.3|174490.3|174581.9|174491.9|174577.2|174487.2|7
1728027510000|2024-10-04 07:38:30|174580.4|174490.4|174583.2|174493.2|174583.2|174493.2|174580.3|174490.3|7
1728027520000|2024-10-04 07:38:40|174580.3|174490.3|174579.9|174489.9|174580.3|174490.3|174579.9|174489.9|3
1728027530000|2024-10-04 07:38:50|174580.1|174490.1|174579.9|174489.9|174580.2|174490.2|174579.9|174489.9|3
1728027540000|2024-10-04 07:39:00|174578.6|174488.6|174576.9|174486.9|174578.6|174488.6|174575.9|174485.9|7
1728027550000|2024-10-04 07:39:10|174577|174487|174564.8|174474.8|174577.3|174487.3|174564.8|174474.8|9
1728027560000|2024-10-04 07:39:20|174564.7|174474.7|174543.2|174453.2|174564.7|174474.7|174534.7|174444.7|13
1728027570000|2024-10-04 07:39:30|174542.9|174452.9|174538.2|174448.2|174542.9|174452.9|174535.3|174445.3|10
1728027580000|2024-10-04 07:39:40|174539.8|174449.8|174539.4|174449.4|174539.8|174449.8|174537.8|174447.8|9
1728027590000|2024-10-04 07:39:50|174539|174449|174564.3|174474.3|174565.7|174475.7|174539|174449|11
1728027600000|2024-10-04 07:40:00|174565.8|174475.8|174574|174484|174577.9|174487.9|174565.8|174475.8|14
1728027610000|2024-10-04 07:40:10|174571|174481|174574.5|174484.5|174574.8|174484.8|174569.8|174479.8|9
1728027620000|2024-10-04 07:40:20|174575|174485|174579.1|174489.1|174582.3|174492.3|174575|174485|11
1728027630000|2024-10-04 07:40:30|174579.8|174489.8|174588|174498|174637.7|174547.7|174579.8|174489.8|14
1728027640000|2024-10-04 07:40:40|174589.1|174499.1|174610|174480|174610|174501.2|174583.7|174480|16
1728027650000|2024-10-04 07:40:50|174607.3|174477.3|174610.3|174480.3|174614.1|174484.1|174601|174471|19
1728027660000|2024-10-04 07:41:00|174590.3|174500.3|174589.1|174499.1|174591.8|174501.8|174582.2|174492.2|21
1728027670000|2024-10-04 07:41:10|174587.2|174497.2|174601.7|174511.7|174602.1|174512.1|174587.2|174497.2|11
1728027680000|2024-10-04 07:41:20|174603|174513|174593.8|174503.8|174603.6|174513.6|174591.1|174501.1|17
1728027690000|2024-10-04 07:41:30|174594.2|174504.2|174597.2|174507.2|174606.5|174516.5|174594.2|174504.2|21
1728027700000|2024-10-04 07:41:40|174598.4|174508.4|174606|174516|174607.6|174517.6|174598|174508|10
1728027710000|2024-10-04 07:41:50|174605|174515|174614.8|174524.8|174616.7|174526.7|174605|174515|13
1728027720000|2024-10-04 07:42:00|174614.9|174524.9|174617.8|174527.8|174617.8|174527.8|174613|174523|9
1728027730000|2024-10-04 07:42:10|174617.7|174527.7|174616.7|174526.7|174617.8|174527.8|174616.6|174526.6|6
1728027740000|2024-10-04 07:42:20|174616.6|174526.6|174645|174555|174645.1|174555.1|174609.1|174519.1|11
1728027750000|2024-10-04 07:42:30|174643.7|174553.7|174640.4|174550.4|174645.3|174555.3|174638.2|174548.2|13
1728027760000|2024-10-04 07:42:40|174640.3|174550.3|174638.5|174548.5|174640.3|174550.3|174638.5|174548.5|11
1728027770000|2024-10-04 07:42:50|174638.6|174548.6|174632.5|174542.5|174638.6|174548.6|174632.5|174542.5|8
1728027780000|2024-10-04 07:43:00|174569.6|174479.6|174623.8|174533.8|174631.7|174541.7|174569.6|174479.6|18
1728027790000|2024-10-04 07:43:10|174626.8|174536.8|174610.4|174520.4|174627.2|174537.2|174609|174519|10
1728027800000|2024-10-04 07:43:20|174608.8|174518.8|174603|174513|174612.2|174522.2|174603|174513|6
1728027810000|2024-10-04 07:43:30|174602.9|174512.9|174604.7|174514.7|174607.2|174517.2|174602.7|174512.7|13
1728027820000|2024-10-04 07:43:40|174606.3|174516.3|174604.7|174514.7|174606.4|174516.4|174602.8|174512.8|8
1728027830000|2024-10-04 07:43:50|174604.6|174514.6|174601.9|174511.9|174605.1|174515.1|174601.9|174511.9|9
1728027840000|2024-10-04 07:44:00|174600.6|174510.6|174589.6|174499.6|174600.6|174510.6|174589.6|174499.6|13
1728027850000|2024-10-04 07:44:10|174590.4|174500.4|174581.5|174491.5|174590.4|174500.4|174577.7|174487.7|9
1728027860000|2024-10-04 07:44:20|174581.7|174491.7|174604.7|174514.7|174604.7|174514.7|174581.3|174491.3|14
1728027870000|2024-10-04 07:44:30|174604.5|174514.5|174621.6|174531.6|174621.6|174531.6|174604.5|174514.5|12
1728027880000|2024-10-04 07:44:40|174620.3|174530.3|174612.2|174522.2|174620.3|174530.3|174602.4|174512.4|15
1728027890000|2024-10-04 07:44:50|174617.4|174527.4|174617.4|174527.4|174617.9|174527.9|174617.4|174527.4|6
1728027900000|2024-10-04 07:45:00|174617.6|174527.6|174612.4|174522.4|174617.6|174527.6|174612.4|174522.4|4
1728027910000|2024-10-04 07:45:10|174612.8|174522.8|174608.1|174518.1|174612.8|174522.8|174607.4|174517.4|8
1728027920000|2024-10-04 07:45:20|174606.3|174516.3|174614.9|174524.9|174614.9|174524.9|174591.1|174501.1|12
1728027930000|2024-10-04 07:45:30|174615.1|174525.1|174625.1|174535.1|174626.6|174536.6|174615.1|174525.1|8
1728027950000|2024-10-04 07:45:50|174627.3|174537.3|174627.8|174537.8|174630.5|174540.5|174625.3|174535.3|7
1728027960000|2024-10-04 07:46:00|174630.6|174540.6|174651.8|174561.8|174653.9|174563.9|174628.7|174538.7|18
1728027970000|2024-10-04 07:46:10|174651.9|174561.9|174704.7|174614.7|174706|174616|174651.9|174561.9|11
1728027980000|2024-10-04 07:46:20|174706.4|174616.4|174696.6|174606.6|174720.2|174630.2|174691.3|174601.3|19
1728027990000|2024-10-04 07:46:30|174699.6|174609.6|174702|174612|174702|174612|174699.6|174609.6|4
1728028000000|2024-10-04 07:46:40|174701.8|174611.8|174739.2|174649.2|174743.3|174653.3|174701.8|174611.8|12
1728028010000|2024-10-04 07:46:50|174739.5|174649.5|174741.2|174651.2|174741.6|174651.6|174739.5|174649.5|6
1728028020000|2024-10-04 07:47:00|174740.9|174650.9|174770.5|174680.5|174770.5|174680.5|174734.4|174644.4|12
1728028030000|2024-10-04 07:47:10|174771.9|174681.9|174796.3|174706.3|174797|174707|174771.9|174681.9|25
1728028040000|2024-10-04 07:47:20|174796.8|174706.8|174798.1|174708.1|174806.6|174716.6|174794.6|174704.6|17
1728028050000|2024-10-04 07:47:30|174802.2|174712.2|174828.8|174738.8|174845.6|174755.6|174802.2|174712.2|21
1728028060000|2024-10-04 07:47:40|174826.8|174736.8|174833.7|174743.7|174836.9|174746.9|174826.8|174736.8|16
1728028070000|2024-10-04 07:47:50|174838.4|174748.4|174836.6|174746.6|174839.1|174749.1|174834.2|174744.2|7
1728028080000|2024-10-04 07:48:00|174837.3|174747.3|174861|174771|174865.4|174775.4|174837|174747|21
1728028090000|2024-10-04 07:48:10|174862.6|174772.6|174870.9|174780.9|174870.9|174780.9|174860.4|174770.4|21
1728028100000|2024-10-04 07:48:20|174869.3|174779.3|174923.3|174833.3|174927.3|174837.3|174869.3|174779.3|15
1728028110000|2024-10-04 07:48:30|174918.8|174828.8|174919.9|174829.9|174930.2|174840.2|174918.8|174828.8|12
1728028120000|2024-10-04 07:48:40|174919.4|174829.4|174907.9|174817.9|174919.4|174829.4|174907.9|174817.9|7
1728028130000|2024-10-04 07:48:50|174906.3|174816.3|174909.1|174819.1|174909.1|174819.1|174906.3|174816.3|6
1728028140000|2024-10-04 07:49:00|174909|174819|174911.1|174821.1|174916.3|174826.3|174903.3|174813.3|11
1728028150000|2024-10-04 07:49:10|174911.7|174821.7|174913.5|174823.5|174914.1|174824.1|174909.6|174819.6|11
1728028160000|2024-10-04 07:49:20|174913.6|174823.6|174943.9|174853.9|174947.1|174857.1|174913.6|174823.6|14
1728028170000|2024-10-04 07:49:30|174944|174854|175001.5|174871.5|175026.3|174896.3|174944|174854|36
1728028180000|2024-10-04 07:49:40|174997.4|174867.4|174960.3|174870.3|175007.4|174892.4|174957.9|174867.4|29
1728028190000|2024-10-04 07:49:50|174960.5|174870.5|174949.1|174859.1|174966.4|174876.4|174946.4|174856.4|27
1728028200000|2024-10-04 07:50:00|174952.2|174862.2|175020.5|174890.5|175026.8|174912.5|174952.2|174862.2|24
1728028210000|2024-10-04 07:50:10|175027.5|174897.5|175020.6|174890.6|175027.5|174897.5|175008.5|174878.5|27
1728028220000|2024-10-04 07:50:20|175020.5|174890.5|174999.8|174909.8|175023.3|174912.6|174983.4|174879.1|17
1728028230000|2024-10-04 07:50:30|175001.4|174911.4|175006.5|174916.5|175006.5|174916.5|175001.4|174911.4|12
1728028240000|2024-10-04 07:50:40|175006.6|174916.6|175009|174919|175010.4|174920.4|175004.2|174914.2|10
1728028250000|2024-10-04 07:50:50|175009.8|174919.8|175010.8|174920.8|175011.2|174921.2|175008.5|174918.5|7
1728028260000|2024-10-04 07:51:00|175011.7|174921.7|175005.8|174915.8|175014.7|174924.7|175003.7|174913.7|13
1728028270000|2024-10-04 07:51:10|175010.1|174920.1|175011.5|174921.5|175012.7|174922.7|175006.3|174916.3|10
1728028280000|2024-10-04 07:51:20|175010|174920|175018.4|174928.4|175025.4|174935.4|175009.7|174919.7|23
1728028290000|2024-10-04 07:51:30|175018.3|174928.3|175034.9|174904.9|175034.9|174931.7|175016.7|174904.9|9
1728028300000|2024-10-04 07:51:40|175035.4|174905.4|175035.5|174905.5|175036.4|174906.4|175035.4|174905.4|5
1728028310000|2024-10-04 07:51:50|175035.4|174905.4|175035.3|174905.3|175035.5|174905.5|175035.3|174905.3|4
1728028320000|2024-10-04 07:52:00|175035.4|174905.4|175045.9|174915.9|175049.2|174919.2|175035.3|174905.3|8
1728028330000|2024-10-04 07:52:10|175043.4|174913.4|175043.8|174913.8|175044.1|174914.1|175043.4|174913.4|5
1728028340000|2024-10-04 07:52:20|175043.9|174913.9|175044.2|174914.2|175044.3|174914.3|175043.9|174913.9|6
1728028350000|2024-10-04 07:52:30|175044.3|174914.3|175044.4|174914.4|175044.4|174914.4|175044.2|174914.2|4
1728028360000|2024-10-04 07:52:40|175047.7|174917.7|175037.8|174947.8|175053.9|174950.9|175036.8|174917.7|11
1728028370000|2024-10-04 07:52:50|175038|174948|175035.9|174945.9|175038.1|174948.1|175035.9|174945.9|4
1728028380000|2024-10-04 07:53:00|175034.9|174944.9|175033.5|174943.5|175034.9|174944.9|175031|174941|9
1728028400000|2024-10-04 07:53:20|175033.2|174943.2|175105.3|175015.3|175105.4|175015.4|175033.2|174943.2|12
1728028410000|2024-10-04 07:53:30|175101.8|175011.8|175103.8|175013.8|175106.6|175016.6|175101.8|175011.8|17
1728028420000|2024-10-04 07:53:40|175103.5|175013.5|175106|175016|175111.3|175021.3|175102.8|175012.8|12
1728028430000|2024-10-04 07:53:50|175105|175015|175105.6|175015.6|175107.1|175017.1|175101|175011|23
1728028440000|2024-10-04 07:54:00|175104.6|175014.6|175130.6|175000.6|175132|175015.6|175104.6|174998.1|8
1728028450000|2024-10-04 07:54:10|175132.8|175002.8|175136.1|175006.1|175136.3|175006.3|175130.2|175000.2|17
1728028460000|2024-10-04 07:54:20|175135.6|175005.6|175128.2|174998.2|175135.6|175005.6|175128.2|174998.2|13
1728028470000|2024-10-04 07:54:30|175128.5|174998.5|175126.3|174996.3|175129.7|174999.7|175126.3|174996.3|13
1728028480000|2024-10-04 07:54:40|175127.2|174997.2|175125.1|174995.1|175127.3|174997.3|175125.1|174995.1|10
1728028490000|2024-10-04 07:54:50|175125.6|174995.6|175124.9|174994.9|175127.4|174997.4|175122.9|174992.9|8
1728028500000|2024-10-04 07:55:00|175127.5|174997.5|175128.9|174998.9|175128.9|174998.9|175127.3|174997.3|6
1728028510000|2024-10-04 07:55:10|175128.7|174998.7|175126.4|174996.4|175131.3|175001.3|175126.4|174996.4|6
1728028520000|2024-10-04 07:55:20|175126.5|174996.5|175126.5|174996.5|175126.5|174996.5|175125.8|174995.8|7
1728028530000|2024-10-04 07:55:30|175126.9|174996.9|175125.5|174995.5|175135.4|175005.4|175123.2|174993.2|16
1728028540000|2024-10-04 07:55:40|175125.3|174995.3|175119.5|174989.5|175126.8|174996.8|175117.2|174987.2|22
1728028550000|2024-10-04 07:55:50|175118.8|174988.8|175089.6|174999.6|175122.2|175004.3|175089.3|174988.2|21
1728028560000|2024-10-04 07:56:00|175088.7|174998.7|175089.9|174999.9|175092.6|175002.6|175087.8|174997.8|19
1728028570000|2024-10-04 07:56:10|175089|174999|175086.4|174996.4|175091.7|175001.7|175086.4|174996.4|15
1728028580000|2024-10-04 07:56:20|175088.1|174998.1|175089.9|174999.9|175092|175002|175087.5|174997.5|15
1728028590000|2024-10-04 07:56:30|175095|175005|175089.7|174999.7|175101.5|175011.5|175089.7|174999.7|23
1728028600000|2024-10-04 07:56:40|175087.4|174997.4|175083.9|174993.9|175088|174998|175083.9|174993.9|18
1728028610000|2024-10-04 07:56:50|175084.1|174994.1|175084|174994|175085.3|174995.3|175083.9|174993.9|10
1728028620000|2024-10-04 07:57:00|175083.7|174993.7|175088.6|174998.6|175090.5|175000.5|175083.7|174993.7|20
1728028630000|2024-10-04 07:57:10|175090.3|175000.3|175085.2|174995.2|175090.4|175000.4|175084.8|174994.8|10
1728028640000|2024-10-04 07:57:20|175084.9|174994.9|175084.5|174994.5|175084.9|174994.9|175084.5|174994.5|5
1728028650000|2024-10-04 07:57:30|175082.8|174992.8|175086.7|174996.7|175089.7|174999.7|175082.8|174992.8|13
1728028660000|2024-10-04 07:57:40|175086.8|174996.8|175093|175003|175097.3|175007.3|175086.8|174996.8|13
1728028670000|2024-10-04 07:57:50|175092.7|175002.7|175090.2|175000.2|175092.9|175002.9|175088.8|174998.8|9
1728028680000|2024-10-04 07:58:00|175086.6|174996.6|175080|174990|175086.6|174996.6|175080|174990|11
1728028700000|2024-10-04 07:58:20|175078.2|174988.2|175079.6|174989.6|175079.6|174989.6|175075.5|174985.5|4
1728028710000|2024-10-04 07:58:30|175075.7|174985.7|175011.5|174921.5|175075.7|174985.7|175011.5|174921.5|3
1728028720000|2024-10-04 07:58:40|175009.5|174919.5|175017|174927|175018|174928|175009.5|174919.5|10
1728028730000|2024-10-04 07:58:50|175015.4|174925.4|175015.4|174925.4|175015.4|174925.4|175015.4|174925.4|1
1728028740000|2024-10-04 07:59:00|175007.9|174917.9|175013.4|174923.4|175013.8|174923.8|175007.4|174917.4|9
1728028750000|2024-10-04 07:59:10|175009.1|174919.1|175016.4|174926.4|175016.4|174926.4|175009.1|174919.1|4
1728028760000|2024-10-04 07:59:20|175017.2|174927.2|175015.4|174925.4|175017.2|174927.2|175013.2|174923.2|6
1728028770000|2024-10-04 07:59:30|175017.1|174927.1|175017.1|174927.1|175017.1|174927.1|175017.1|174927.1|1
1728028780000|2024-10-04 07:59:40|175015.3|174925.3|175009.6|174919.6|175015.3|174925.3|175005.4|174915.4|9
1728028790000|2024-10-04 07:59:50|175000.4|174910.4|174991.5|174901.5|175005.7|174915.7|174987.6|174897.6|11
1728028800000|2024-10-04 08:00:00|174986|174896|174992.5|174902.5|174997.6|174907.6|174983.4|174893.4|18
1728028810000|2024-10-04 08:00:10|174993.1|174903.1|175000.4|174910.4|175000.4|174910.4|174993.1|174903.1|3
1728028820000|2024-10-04 08:00:20|174997.8|174907.8|175000|174910|175003|174913|174981.4|174891.4|14
1728028830000|2024-10-04 08:00:30|175004.8|174914.8|175000.9|174910.9|175004.8|174914.8|174999.7|174909.7|6
1728028840000|2024-10-04 08:00:40|175002.8|174912.8|174976.4|174886.4|175002.8|174912.8|174973|174883|14
1728028850000|2024-10-04 08:00:50|174975.5|174885.5|174975.7|174885.7|174977.8|174887.8|174958.6|174868.6|17
1728028860000|2024-10-04 08:01:00|174975.6|174885.6|175001|174911|175001|174911|174975.5|174885.5|7
1728028870000|2024-10-04 08:01:10|174998|174908|174998.1|174908.1|175001|174911|174998|174908|3
1728028880000|2024-10-04 08:01:20|175000|174910|175007.3|174917.3|175011.3|174921.3|175000|174910|7
1728028900000|2024-10-04 08:01:40|175005.5|174915.5|175006|174916|175006|174916|175005.5|174915.5|2
1728028910000|2024-10-04 08:01:50|175003.5|174913.5|175003.4|174913.4|175015.2|174925.2|175003.4|174913.4|7
1728028920000|2024-10-04 08:02:00|175002.5|174912.5|175001.6|174911.6|175002.5|174912.5|175001.6|174911.6|2
1728028930000|2024-10-04 08:02:10|175002.5|174912.5|175002.5|174912.5|175002.5|174912.5|175002.5|174912.5|1
1728028940000|2024-10-04 08:02:20|175002.4|174912.4|175004.2|174914.2|175007.3|174917.3|175002.4|174912.4|7
1728028950000|2024-10-04 08:02:30|175005.8|174915.8|175008.9|174918.9|175009.5|174919.5|175005.8|174915.8|6
1728028960000|2024-10-04 08:02:40|175010.8|174920.8|175007.7|174917.7|175012.2|174922.2|175003.7|174913.7|12
1728028970000|2024-10-04 08:02:50|175009.5|174919.5|175006.9|174916.9|175009.5|174919.5|175006.9|174916.9|3
1728028980000|2024-10-04 08:03:00|175008.8|174918.8|175011|174921|175012.5|174922.5|175008.7|174918.7|4
1728028990000|2024-10-04 08:03:10|175012.5|174922.5|175011.5|174921.5|175012.5|174922.5|175011|174921|5
1728029000000|2024-10-04 08:03:20|175009.3|174919.3|175009.6|174919.6|175014.1|174924.1|175009.3|174919.3|8
1728029010000|2024-10-04 08:03:30|175016.5|174926.5|175082.4|174992.4|175087.2|174997.2|175016.5|174926.5|25
1728029020000|2024-10-04 08:03:40|175084.3|174994.3|175078|174988|175095.4|175005.4|175075.2|174985.2|16
1728029030000|2024-10-04 08:03:50|175079.7|174989.7|175082.1|174992.1|175084.6|174994.6|175079.4|174989.4|18
1728029040000|2024-10-04 08:04:00|175081.9|174991.9|175104.4|175014.4|175106.5|175016.5|175081.9|174991.9|25
1728029050000|2024-10-04 08:04:10|175107.2|175017.2|175102.8|175012.8|175111.8|175021.8|175093.1|175003.1|22
1728029060000|2024-10-04 08:04:20|175103.6|175013.6|175098.5|175008.5|175106.4|175016.4|175091.2|175001.2|17
1728029070000|2024-10-04 08:04:30|175090.5|175000.5|175089.2|174999.2|175094.6|175004.6|175084.8|174994.8|24
1728029080000|2024-10-04 08:04:40|175093.2|175003.2|175095.6|175005.6|175101.6|175011.6|175087.3|174997.3|20
1728029090000|2024-10-04 08:04:50|175089.3|174999.3|175094.6|175004.6|175094.7|175004.7|175089.3|174999.3|7
1728029100000|2024-10-04 08:05:00|175093.4|175003.4|175098.8|175008.8|175102.4|175012.4|175093.4|175003.4|10
1728029110000|2024-10-04 08:05:10|175101.1|175011.1|175102.7|175012.7|175102.7|175012.7|175097.8|175007.8|5
1728029120000|2024-10-04 08:05:20|175104.1|175014.1|175094|175004|175104.1|175014.1|175094|175004|3
1728029130000|2024-10-04 08:05:30|175091.7|175001.7|175075.5|174985.5|175091.7|175001.7|175071.7|174981.7|6
1728029140000|2024-10-04 08:05:40|175077.4|174987.4|175057.5|174967.5|175077.4|174987.4|175051.9|174961.9|17
1728029150000|2024-10-04 08:05:50|175054.5|174964.5|175055.4|174965.4|175056.9|174966.9|175049.3|174959.3|10
1728029160000|2024-10-04 08:06:00|175051.2|174961.2|175030.8|174940.8|175052.4|174962.4|175021.4|174931.4|18
1728029170000|2024-10-04 08:06:10|175030.2|174940.2|175046.8|174956.8|175046.8|174956.8|175030.2|174940.2|14
1728029180000|2024-10-04 08:06:20|175046.5|174956.5|175061.9|174971.9|175061.9|174971.9|175043.1|174953.1|10
1728029190000|2024-10-04 08:06:30|175061.2|174971.2|175053.6|174963.6|175065|174975|175053.6|174963.6|10
1728029200000|2024-10-04 08:06:40|175053|174963|175064.6|174974.6|175064.6|174974.6|175050|174960|5
1728029210000|2024-10-04 08:06:50|175066.8|174976.8|175025.8|174935.8|175066.8|174976.8|175025.8|174935.8|17
1728029220000|2024-10-04 08:07:00|175026.1|174936.1|175048.7|174918.7|175049.4|174938.5|175025.8|174916.4|11
1728029230000|2024-10-04 08:07:10|175049|174919|175072.4|174942.4|175072.4|174942.4|175049|174919|11
1728029240000|2024-10-04 08:07:20|175075.7|174945.7|175068.8|174938.8|175079.8|174949.8|175068.5|174938.5|14
1728029250000|2024-10-04 08:07:30|175068.4|174938.4|175041.4|174911.4|175068.5|174938.5|175041.4|174911.4|9
1728029260000|2024-10-04 08:07:40|175043.2|174913.2|175043.1|174913.1|175043.2|174913.2|175042.9|174912.9|4
1728029270000|2024-10-04 08:07:50|175043.2|174913.2|175042.3|174912.3|175043.2|174913.2|175042.3|174912.3|4
1728029280000|2024-10-04 08:08:00|175042.4|174912.4|175019.4|174929.4|175042.4|174937.6|175019.4|174912.3|7
1728029290000|2024-10-04 08:08:10|175020.7|174930.7|175013.2|174923.2|175020.7|174930.7|175013.2|174923.2|4
1728029300000|2024-10-04 08:08:20|175015.2|174925.2|175013.2|174923.2|175015.2|174925.2|175012.8|174922.8|3
1728029310000|2024-10-04 08:08:30|175013.5|174923.5|175015.4|174925.4|175015.4|174925.4|175013.5|174923.5|3
1728029320000|2024-10-04 08:08:40|175016.8|174926.8|175017.3|174927.3|175017.3|174927.3|175016.8|174926.8|2
1728029330000|2024-10-04 08:08:50|175015.4|174925.4|175017.7|174887.7|175017.7|174925.4|174977.7|174874.2|11
1728029340000|2024-10-04 08:09:00|175020.1|174890.1|175024.2|174894.2|175024.3|174894.3|175020.1|174890.1|11
1728029350000|2024-10-04 08:09:10|175024.4|174894.4|175018|174928|175026.7|174930.2|175018|174894.1|7
1728029360000|2024-10-04 08:09:20|175020.6|174930.6|175018.4|174928.4|175020.6|174930.6|175018.4|174928.4|2
1728029370000|2024-10-04 08:09:30|175012.2|174922.2|175012.2|174922.2|175012.2|174922.2|175012.2|174922.2|1
1728029380000|2024-10-04 08:09:40|175012.1|174922.1|175015.9|174885.9|175025.7|174922.1|175012.1|174885.9|5
1728029390000|2024-10-04 08:09:50|175015.6|174885.6|175021.3|174891.3|175021.3|174891.3|175013.6|174883.6|5
1728029400000|2024-10-04 08:10:00|175018|174888|174994.7|174904.7|175018|174911.3|174994.7|174884.4|7
1728029410000|2024-10-04 08:10:10|174998.4|174908.4|175000.8|174910.8|175000.8|174910.8|174998.4|174908.4|2
1728029420000|2024-10-04 08:10:20|174997.3|174907.3|175000.8|174910.8|175000.8|174910.8|174997.3|174907.3|2
1728029430000|2024-10-04 08:10:30|174997.3|174907.3|174993.7|174903.7|174997.4|174907.4|174993.7|174903.7|5
1728029440000|2024-10-04 08:10:40|174990|174900|174958.6|174828.6|175006.1|174903.7|174958.6|174828.6|13
1728029450000|2024-10-04 08:10:50|174957|174827|174930.7|174840.7|174959.8|174859.1|174930.7|174825.5|15
1728029460000|2024-10-04 08:11:00|174931.9|174841.9|174929.5|174839.5|174933.6|174843.6|174924.1|174834.1|15
1728029470000|2024-10-04 08:11:10|174932.5|174842.5|174929.8|174839.8|174933.1|174843.1|174927.2|174837.2|18
1728029480000|2024-10-04 08:11:20|174930.3|174840.3|174920.5|174830.5|174930.3|174840.3|174916.7|174826.7|9
1728029490000|2024-10-04 08:11:30|174914.6|174824.6|174879.7|174789.7|174921|174831|174871.8|174781.8|15
1728029500000|2024-10-04 08:11:40|174877.8|174787.8|174867.5|174777.5|174877.8|174787.8|174861.7|174771.7|22
1728029510000|2024-10-04 08:11:50|174866.1|174776.1|174854.4|174764.4|174867.9|174777.9|174850.5|174760.5|14
1728029520000|2024-10-04 08:12:00|174849.1|174759.1|174835.6|174745.6|174855.8|174765.8|174835.6|174745.6|15
1728029530000|2024-10-04 08:12:10|174849.7|174759.7|174846.9|174756.9|174851.4|174761.4|174841.1|174751.1|14
1728029540000|2024-10-04 08:12:20|174843.4|174753.4|174843.5|174753.5|174853.9|174763.9|174843.4|174753.4|11
1728029550000|2024-10-04 08:12:30|174843.9|174753.9|174847.6|174757.6|174847.6|174757.6|174842.6|174752.6|5
1728029560000|2024-10-04 08:12:40|174844.8|174754.8|174860.2|174730.2|174860.9|174754.8|174844.8|174729|10
1728029570000|2024-10-04 08:12:50|174859.9|174729.9|174836.6|174746.6|174862.3|174746.8|174829.7|174699.7|17
1728029580000|2024-10-04 08:13:00|174836.2|174746.2|174838.5|174748.5|174838.5|174748.5|174836.1|174746.1|6
1728029590000|2024-10-04 08:13:10|174841|174751|174838.6|174748.6|174841|174751|174837.1|174747.1|4
1728029600000|2024-10-04 08:13:20|174840.4|174750.4|174845.1|174755.1|174847|174757|174838.6|174748.6|12
1728029610000|2024-10-04 08:13:30|174848|174758|174847.9|174757.9|174852|174762|174844|174754|15
1728029620000|2024-10-04 08:13:40|174848|174758|174851|174761|174851|174761|174848|174758|4
1728029630000|2024-10-04 08:13:50|174850.1|174760.1|174852|174762|174852.1|174762.1|174845.5|174755.5|6
1728029640000|2024-10-04 08:14:00|174855.3|174765.3|174846.2|174756.2|174855.3|174765.3|174846.2|174756.2|6
1728029650000|2024-10-04 08:14:10|174848.2|174758.2|174846.4|174756.4|174848.2|174758.2|174843.8|174753.8|8
1728029660000|2024-10-04 08:14:20|174846.3|174756.3|174844.5|174754.5|174846.3|174756.3|174844.3|174754.3|3
1728029670000|2024-10-04 08:14:30|174844.4|174754.4|174847.9|174757.9|174849.7|174759.7|174844.4|174754.4|6
1728029680000|2024-10-04 08:14:40|174845.5|174755.5|174845|174755|174845.5|174755.5|174844.9|174754.9|4
1728029690000|2024-10-04 08:14:50|174840.1|174750.1|174840|174750|174841.6|174751.6|174832.1|174742.1|8
1728029700000|2024-10-04 08:15:00|174838.7|174748.7|174841.3|174751.3|174841.3|174751.3|174838.7|174748.7|4
1728029710000|2024-10-04 08:15:10|174838.7|174748.7|174841.3|174751.3|174841.6|174751.6|174838.7|174748.7|4
1728029720000|2024-10-04 08:15:20|174841.4|174751.4|174835.2|174745.2|174841.4|174751.4|174835.2|174745.2|2
1728029730000|2024-10-04 08:15:30|174840|174750|174842.6|174752.6|174845.1|174755.1|174838.8|174748.8|7
1728029740000|2024-10-04 08:15:40|174860.8|174730.8|174860.4|174730.4|174860.8|174730.8|174860.4|174730.4|3
1728029750000|2024-10-04 08:15:50|174860.5|174730.5|174861.8|174731.8|174863.9|174733.9|174860.5|174730.5|11
1728029760000|2024-10-04 08:16:00|174861.9|174731.9|174935.5|174805.5|174935.5|174805.5|174861.9|174731.9|10
1728029770000|2024-10-04 08:16:10|174930.2|174800.2|174936.9|174806.9|174936.9|174806.9|174930.2|174800.2|4
1728029780000|2024-10-04 08:16:20|174937.3|174807.3|174945.6|174815.6|174948.7|174818.7|174936.1|174806.1|12
1728029790000|2024-10-04 08:16:30|174944.5|174814.5|174944.2|174814.2|174944.5|174814.5|174943.9|174813.9|7
1728029800000|2024-10-04 08:16:40|174944.1|174814.1|174944.1|174814.1|174944.3|174814.3|174943.7|174813.7|9
1728029810000|2024-10-04 08:16:50|174944|174814|174929.4|174799.4|174944|174814|174929.4|174799.4|15
1728029820000|2024-10-04 08:17:00|174929.9|174799.9|174932.9|174802.9|174935.6|174805.6|174929.3|174799.3|13
1728029830000|2024-10-04 08:17:10|174933.8|174803.8|174934.9|174804.9|174937.6|174807.6|174933.8|174803.8|8
1728029840000|2024-10-04 08:17:20|174934.8|174804.8|174928.5|174798.5|174934.8|174804.8|174926.2|174796.2|14
1728029850000|2024-10-04 08:17:30|174928.4|174798.4|174912.9|174782.9|174932.7|174817.6|174907.6|174782.9|8
1728029860000|2024-10-04 08:17:40|174912.4|174782.4|174913|174783|174913|174783|174912.4|174782.4|3
1728029870000|2024-10-04 08:17:50|174909.6|174779.6|174911.2|174781.2|174911.4|174781.4|174909.6|174779.6|4
1728029880000|2024-10-04 08:18:00|174909.4|174779.4|174845|174715|174909.4|174779.4|174838.9|174708.9|20
1728029890000|2024-10-04 08:18:10|174846.4|174716.4|174842.8|174712.8|174846.4|174716.4|174840.1|174710.1|8
1728029900000|2024-10-04 08:18:20|174844.8|174714.8|174842.5|174712.5|174844.8|174714.8|174842.2|174712.2|8
1728029910000|2024-10-04 08:18:30|174842.7|174712.7|174844.5|174714.5|174844.9|174714.9|174842.2|174712.2|10
1728029920000|2024-10-04 08:18:40|174844.9|174714.9|174845.9|174715.9|174846.1|174716.1|174844.8|174714.8|9
1728029930000|2024-10-04 08:18:50|174846.4|174716.4|174846|174716|174847.6|174717.6|174846|174716|8
1728029940000|2024-10-04 08:19:00|174846.1|174716.1|174814|174724|174846.1|174727.7|174814|174715.9|4
1728029950000|2024-10-04 08:19:10|174818.2|174728.2|174843.5|174713.5|174843.5|174734.5|174817.7|174711.6|9
1728029960000|2024-10-04 08:19:20|174842.4|174712.4|174840.6|174710.6|174842.4|174712.4|174838.6|174708.6|8
1728029970000|2024-10-04 08:19:30|174842.5|174712.5|174841.4|174711.4|174842.7|174712.7|174840.2|174710.2|8
1728029980000|2024-10-04 08:19:40|174840.5|174710.5|174820.6|174730.6|174841.8|174731|174820.6|174710.5|8
1728029990000|2024-10-04 08:19:50|174821.1|174731.1|174821.1|174731.1|174821.1|174731.1|174821.1|174731.1|1
1728030000000|2024-10-04 08:20:00|174814.9|174724.9|174844.5|174714.5|174846|174724.9|174814.9|174714.5|14
1728030010000|2024-10-04 08:20:10|174844.2|174714.2|174843.1|174713.1|174846.4|174716.4|174841.8|174711.8|14
1728030020000|2024-10-04 08:20:20|174842.1|174712.1|174841.4|174711.4|174842.1|174712.1|174841.2|174711.2|7
1728030030000|2024-10-04 08:20:30|174841.5|174711.5|174845.8|174715.8|174846|174716|174841.5|174711.5|11
1728030040000|2024-10-04 08:20:40|174845.4|174715.4|174843.2|174713.2|174845.7|174715.7|174843.1|174713.1|10
1728030050000|2024-10-04 08:20:50|174844.9|174714.9|174844.5|174714.5|174845.4|174715.4|174843.2|174713.2|8
1728030060000|2024-10-04 08:21:00|174844.6|174714.6|174844.5|174714.5|174844.7|174714.7|174844.5|174714.5|6
1728030070000|2024-10-04 08:21:10|174844.6|174714.6|174846.1|174716.1|174846.1|174716.1|174844.5|174714.5|6
1728030080000|2024-10-04 08:21:20|174845.6|174715.6|174838.5|174708.5|174845.6|174715.6|174838|174708|11
1728030090000|2024-10-04 08:21:30|174837.8|174707.8|174839.7|174709.7|174839.7|174709.7|174836.5|174706.5|14
1728030100000|2024-10-04 08:21:40|174839.5|174709.5|174845.8|174715.8|174846.5|174716.5|174839.5|174709.5|7
1728030110000|2024-10-04 08:21:50|174841.6|174711.6|174841.5|174711.5|174842.4|174712.4|174838.9|174708.9|10
1728030120000|2024-10-04 08:22:00|174840.9|174710.9|174837.8|174707.8|174840.9|174710.9|174835|174705|8
1728030130000|2024-10-04 08:22:10|174835|174705|174841.7|174711.7|174846.5|174716.5|174835|174705|9
1728030140000|2024-10-04 08:22:20|174844.9|174714.9|174845.9|174715.9|174846|174716|174842.6|174712.6|12
1728030150000|2024-10-04 08:22:30|174843.4|174713.4|174842|174712|174845.8|174715.8|174842|174712|13
1728030160000|2024-10-04 08:22:40|174842.1|174712.1|174858.1|174728.1|174858.1|174728.1|174842.1|174712.1|10
1728030170000|2024-10-04 08:22:50|174857.6|174727.6|174853.3|174723.3|174857.6|174727.6|174853.3|174723.3|6
1728030180000|2024-10-04 08:23:00|174853.5|174723.5|174854.5|174724.5|174855|174725|174852.3|174722.3|10
1728030190000|2024-10-04 08:23:10|174854.4|174724.4|174851.7|174721.7|174855.1|174725.1|174851.7|174721.7|6
1728030200000|2024-10-04 08:23:20|174851.5|174721.5|174851.7|174721.7|174855.8|174725.8|174851.5|174721.5|12
1728030210000|2024-10-04 08:23:30|174851.5|174721.5|174851.7|174721.7|174851.9|174721.9|174851.2|174721.2|9
1728030220000|2024-10-04 08:23:40|174851.6|174721.6|174849.3|174719.3|174851.7|174721.7|174848.9|174718.9|12
1728030230000|2024-10-04 08:23:50|174816.6|174726.6|174777|174647|174816.6|174726.6|174772|174642|16
1728030240000|2024-10-04 08:24:00|174776.9|174646.9|174772.1|174642.1|174776.9|174646.9|174771.5|174641.5|8
1728030250000|2024-10-04 08:24:10|174772|174642|174772.2|174642.2|174772.2|174642.2|174772|174642|5
1728030260000|2024-10-04 08:24:20|174770.8|174640.8|174765.7|174635.7|174770.9|174640.9|174765.7|174635.7|5
1728030270000|2024-10-04 08:24:30|174765.8|174635.8|174772.2|174642.2|174772.2|174642.2|174765.8|174635.8|4
1728030280000|2024-10-04 08:24:40|174772.1|174642.1|174773.5|174643.5|174773.5|174643.5|174772.1|174642.1|4
1728030290000|2024-10-04 08:24:50|174774.1|174644.1|174773.5|174643.5|174774.1|174644.1|174773.5|174643.5|6
1728030300000|2024-10-04 08:25:00|174765.4|174635.4|174769.7|174639.7|174772.7|174642.7|174765.4|174635.4|8
1728030310000|2024-10-04 08:25:10|174771.6|174641.6|174783|174653|174783|174653|174768.9|174638.9|8
1728030320000|2024-10-04 08:25:20|174788.2|174658.2|174790.1|174660.1|174792.7|174662.7|174788.2|174658.2|11
1728030330000|2024-10-04 08:25:30|174793.9|174663.9|174869.1|174779.1|174869.1|174779.1|174780.4|174663.9|11
1728030340000|2024-10-04 08:25:40|174875.3|174785.3|174870.7|174780.7|174884.1|174794.1|174865.8|174775.8|16
1728030350000|2024-10-04 08:25:50|174872.2|174782.2|174880.1|174790.1|174882.4|174792.4|174870.3|174780.3|17
1728030360000|2024-10-04 08:26:00|174877.5|174787.5|174884.9|174794.9|174887|174797|174872.9|174782.9|13
1728030370000|2024-10-04 08:26:10|174887.8|174797.8|174888.6|174798.6|174891.1|174801.1|174875.5|174785.5|18
1728030380000|2024-10-04 08:26:20|174886.6|174796.6|174910.4|174820.4|174912.3|174822.3|174885|174795|15
1728030390000|2024-10-04 08:26:30|174907.4|174817.4|174913.7|174823.7|174915.8|174825.8|174907|174817|19
1728030400000|2024-10-04 08:26:40|174910.1|174820.1|174909.4|174819.4|174911.8|174821.8|174909.4|174819.4|6
1728030410000|2024-10-04 08:26:50|174915.5|174825.5|174923.6|174833.6|174924.3|174834.3|174915|174825|9
1728030420000|2024-10-04 08:27:00|174926.2|174836.2|174947.2|174817.2|174948.7|174838.4|174926.2|174814|6
1728030430000|2024-10-04 08:27:10|174942.2|174812.2|174945|174815|174945.1|174815.1|174942.2|174812.2|3
1728030440000|2024-10-04 08:27:20|174945.2|174815.2|174945.2|174815.2|174945.2|174815.2|174945.2|174815.2|1
1728030450000|2024-10-04 08:27:30|174928.4|174838.4|174926.8|174836.8|174928.4|174838.4|174926.7|174836.7|3
1728030460000|2024-10-04 08:27:40|174926.3|174836.3|174928.9|174838.9|174928.9|174838.9|174926.3|174836.3|3
1728030470000|2024-10-04 08:27:50|174928.7|174838.7|174926.6|174836.6|174928.7|174838.7|174926.6|174836.6|3
1728030480000|2024-10-04 08:28:00|174926.4|174836.4|174926.6|174836.6|174926.6|174836.6|174926.4|174836.4|2
1728030490000|2024-10-04 08:28:10|174926.7|174836.7|174926.6|174836.6|174926.7|174836.7|174926.6|174836.6|2
1728030500000|2024-10-04 08:28:20|174926.5|174836.5|174926.9|174836.9|174926.9|174836.9|174926.5|174836.5|3
1728030510000|2024-10-04 08:28:30|174923.5|174833.5|174924.1|174834.1|174924.1|174834.1|174923.5|174833.5|2
1728030520000|2024-10-04 08:28:40|174924.2|174834.2|174924|174834|174924.3|174834.3|174924|174834|3
1728030530000|2024-10-04 08:28:50|174923.9|174833.9|174923.9|174833.9|174923.9|174833.9|174923.9|174833.9|1
1728030540000|2024-10-04 08:29:00|174919.9|174829.9|174923.9|174833.9|174923.9|174833.9|174919.9|174829.9|6
1728030550000|2024-10-04 08:29:10|174923.7|174833.7|174923.6|174833.6|174923.7|174833.7|174923.6|174833.6|2
1728030560000|2024-10-04 08:29:20|174923.8|174833.8|174923.5|174833.5|174927.3|174837.3|174922.6|174832.6|5
1728030570000|2024-10-04 08:29:30|174921.6|174831.6|174920.2|174830.2|174922.1|174832.1|174920.2|174830.2|6
1728030580000|2024-10-04 08:29:40|174916.2|174826.2|174936.5|174806.5|174941|174830.3|174916.2|174806.5|7
1728030590000|2024-10-04 08:29:50|174941|174811|174941.1|174811.1|174941.1|174811.1|174936.4|174806.4|5
1728030600000|2024-10-04 08:30:00|174941.8|174811.8|174937.9|174807.9|174943|174813|174937.3|174807.3|9
1728030610000|2024-10-04 08:30:10|174942.4|174812.4|174942|174812|174942.4|174812.4|174937.7|174807.7|5
1728030620000|2024-10-04 08:30:20|174942.2|174812.2|174942.1|174812.1|174942.5|174812.5|174937.9|174807.9|7
1728030630000|2024-10-04 08:30:30|174942.3|174812.3|174955|174825|174955|174846.1|174920.6|174812|12
1728030640000|2024-10-04 08:30:40|174954.9|174824.9|174955.1|174865.1|174955.1|174865.1|174935.8|174821.2|17
1728030650000|2024-10-04 08:30:50|174952.5|174862.5|174952.9|174862.9|174952.9|174862.9|174952.5|174862.5|3
1728030660000|2024-10-04 08:31:00|174953|174863|174952.6|174862.6|174953|174863|174952.6|174862.6|3
1728030670000|2024-10-04 08:31:10|174954|174864|174953.5|174863.5|174954|174864|174952.5|174862.5|9
1728030680000|2024-10-04 08:31:20|174953.8|174863.8|174948.5|174858.5|174953.8|174863.8|174948.5|174858.5|6
1728030690000|2024-10-04 08:31:30|174945.2|174855.2|174950.9|174860.9|174950.9|174860.9|174945.2|174855.2|6
1728030700000|2024-10-04 08:31:40|174948.2|174858.2|174952.6|174862.6|174954.2|174864.2|174947.4|174857.4|5
1728030710000|2024-10-04 08:31:50|174956.5|174866.5|174954.1|174864.1|174956.5|174866.5|174954.1|174864.1|2
1728030720000|2024-10-04 08:32:00|174956|174866|174993.3|174903.3|175001.3|174911.3|174956|174866|20
1728030740000|2024-10-04 08:32:20|174996.8|174906.8|174945|174855|174999.2|174909.2|174943.3|174853.3|15
1728030750000|2024-10-04 08:32:30|174945.9|174855.9|174941|174851|174948.8|174858.8|174939.5|174849.5|11
1728030760000|2024-10-04 08:32:40|174939.2|174849.2|174947.2|174857.2|174947.2|174857.2|174939.2|174849.2|7
1728030770000|2024-10-04 08:32:50|174945.8|174855.8|174939.5|174849.5|174947.1|174857.1|174938.6|174848.6|12
1728030780000|2024-10-04 08:33:00|174939.1|174849.1|174881.1|174791.1|174939.2|174849.2|174881|174791|17
1728030790000|2024-10-04 08:33:10|174883.3|174793.3|174864.2|174774.2|174883.7|174793.7|174861.8|174771.8|12
1728030800000|2024-10-04 08:33:20|174864.7|174774.7|174862.8|174772.8|174869|174779|174861.8|174771.8|20
1728030810000|2024-10-04 08:33:30|174864|174774|174886.6|174796.6|174892.9|174802.9|174861.5|174771.5|15
1728030820000|2024-10-04 08:33:40|174888.3|174798.3|174929|174799|174929.5|174807.4|174887.4|174797.4|12
1728030830000|2024-10-04 08:33:50|174929.5|174799.5|174932.8|174802.8|174933.1|174803.1|174929.5|174799.5|10
1728030840000|2024-10-04 08:34:00|174933.2|174803.2|174936.7|174806.7|174936.9|174806.9|174933.1|174803.1|10
1728030850000|2024-10-04 08:34:10|174937|174807|174913.4|174783.4|174944.8|174814.8|174913.4|174783.4|10
1728030860000|2024-10-04 08:34:20|174905.8|174775.8|174859.8|174729.8|174909.8|174779.8|174859.8|174729.8|12
1728030870000|2024-10-04 08:34:30|174858.7|174728.7|174857.1|174727.1|174866.1|174736.1|174857.1|174727.1|10
1728030880000|2024-10-04 08:34:40|174856.8|174726.8|174859.2|174729.2|174859.2|174729.2|174854.9|174724.9|7
1728030890000|2024-10-04 08:34:50|174859|174729|174839.5|174709.5|174859|174729|174834.9|174704.9|7
1728030900000|2024-10-04 08:35:00|174841.4|174711.4|174879.4|174749.4|174879.4|174749.4|174839.6|174709.6|14
1728030910000|2024-10-04 08:35:10|174879.5|174749.5|174879.6|174749.6|174879.6|174749.6|174879.5|174749.5|2
1728030920000|2024-10-04 08:35:20|174879.7|174749.7|174881.1|174791.1|174901.7|174791.3|174874.2|174749.7|10
1728030930000|2024-10-04 08:35:30|174882|174792|174905.4|174775.4|174905.6|174792|174881.8|174775.3|6
1728030940000|2024-10-04 08:35:40|174905.3|174775.3|174905.8|174775.8|174905.8|174775.8|174905.3|174775.3|3
1728030950000|2024-10-04 08:35:50|174904.2|174774.2|174921.6|174791.6|174921.6|174791.6|174903.9|174773.9|10
1728030960000|2024-10-04 08:36:00|174925.7|174795.7|174916.1|174786.1|174925.7|174795.7|174915|174785|5
1728030970000|2024-10-04 08:36:10|174918.2|174788.2|174910.9|174780.9|174922|174792|174910.9|174780.9|9
1728030980000|2024-10-04 08:36:20|174908.2|174778.2|174908.1|174778.1|174908.4|174778.4|174908.1|174778.1|3
1728030990000|2024-10-04 08:36:30|174908|174778|174908.9|174778.9|174908.9|174778.9|174908|174778|3
1728031000000|2024-10-04 08:36:40|174908.1|174778.1|174928.3|174798.3|174928.3|174798.3|174908.1|174778.1|11
1728031010000|2024-10-04 08:36:50|174931.6|174801.6|174931.6|174801.6|174931.6|174801.6|174931.6|174801.6|1
1728031020000|2024-10-04 08:37:00|174932.1|174802.1|174943.8|174813.8|174943.9|174813.9|174932.1|174802.1|6
1728031030000|2024-10-04 08:37:10|174942|174812|174916.3|174826.3|174942.8|174826.3|174912.9|174810.1|6
1728031040000|2024-10-04 08:37:20|174916.1|174826.1|174923.4|174793.4|174937.1|174826.1|174904.5|174788.1|10
1728031050000|2024-10-04 08:37:30|174927.2|174797.2|174933.9|174803.9|174933.9|174803.9|174927.2|174797.2|8
1728031060000|2024-10-04 08:37:40|174936.9|174806.9|174928.5|174798.5|174936.9|174806.9|174928.5|174798.5|6
1728031070000|2024-10-04 08:37:50|174927.4|174797.4|174925.9|174795.9|174927.4|174797.4|174925.9|174795.9|3
1728031080000|2024-10-04 08:38:00|174926|174796|174934.2|174804.2|174937.1|174820.2|174902.7|174793.8|11
1728031100000|2024-10-04 08:38:20|174936.9|174806.9|174919.8|174789.8|174936.9|174806.9|174918.3|174788.3|6
1728031110000|2024-10-04 08:38:30|174918.6|174788.6|174916.6|174786.6|174918.9|174788.9|174914|174784|6
1728031120000|2024-10-04 08:38:40|174916.7|174786.7|174916.3|174786.3|174916.8|174786.8|174916.3|174786.3|3
1728031130000|2024-10-04 08:38:50|174915.3|174785.3|174914.1|174784.1|174915.3|174785.3|174914.1|174784.1|3
1728031140000|2024-10-04 08:39:00|174914.6|174784.6|174870.7|174780.7|174914.6|174785.2|174860.5|174770.5|14
1728031150000|2024-10-04 08:39:10|174869.5|174779.5|174867.3|174777.3|174870.5|174780.5|174867.3|174777.3|5
1728031160000|2024-10-04 08:39:20|174868.8|174778.8|174871.1|174781.1|174876|174786|174868.8|174778.8|7
1728031170000|2024-10-04 08:39:30|174867.5|174777.5|174877.7|174787.7|174877.7|174787.7|174867.5|174777.5|11
1728031180000|2024-10-04 08:39:40|174873.7|174783.7|174877.8|174787.8|174877.8|174787.8|174873.7|174783.7|4
1728031190000|2024-10-04 08:39:50|174882.6|174792.6|174873.8|174783.8|174902.8|174812.8|174872.2|174782.2|14
1728031200000|2024-10-04 08:40:00|174881.7|174791.7|174876.2|174786.2|174881.7|174791.7|174871.2|174781.2|15
1728031210000|2024-10-04 08:40:10|174873.2|174783.2|174870.9|174780.9|174876.5|174786.5|174870.9|174780.9|6
1728031220000|2024-10-04 08:40:20|174869.1|174779.1|174865.6|174775.6|174871.3|174781.3|174861.3|174771.3|13
1728031230000|2024-10-04 08:40:30|174863.6|174773.6|174853.5|174763.5|174863.6|174773.6|174849.6|174759.6|9
1728031240000|2024-10-04 08:40:40|174851.8|174761.8|174851.2|174761.2|174851.8|174761.8|174848.7|174758.7|7
1728031250000|2024-10-04 08:40:50|174851|174761|174826.2|174736.2|174851|174761|174826.2|174736.2|11
1728031260000|2024-10-04 08:41:00|174827.1|174737.1|174821.4|174731.4|174827.1|174737.1|174818.1|174728.1|11
1728031270000|2024-10-04 08:41:10|174824.1|174734.1|174818.4|174728.4|174824.7|174734.7|174815.1|174725.1|13
1728031280000|2024-10-04 08:41:20|174818.3|174728.3|174817.3|174727.3|174820|174730|174814.6|174724.6|9
1728031290000|2024-10-04 08:41:30|174816.1|174726.1|174822.4|174732.4|174822.4|174732.4|174816.1|174726.1|11
1728031300000|2024-10-04 08:41:40|174820|174730|174817.1|174727.1|174820.4|174730.4|174817.1|174727.1|12
1728031310000|2024-10-04 08:41:50|174820.6|174730.6|174820|174730|174820.6|174730.6|174815.1|174725.1|8
1728031320000|2024-10-04 08:42:00|174817.9|174727.9|174817.9|174727.9|174820.1|174730.1|174816.2|174726.2|10
1728031330000|2024-10-04 08:42:10|174815.9|174725.9|174815.9|174725.9|174815.9|174725.9|174815.9|174725.9|1
1728031340000|2024-10-04 08:42:20|174816.1|174726.1|174816.2|174726.2|174822.7|174732.7|174816.1|174726.1|7
1728031350000|2024-10-04 08:42:30|174816.5|174726.5|174818.7|174728.7|174819|174729|174815.7|174725.7|5
1728031360000|2024-10-04 08:42:40|174816.1|174726.1|174819.6|174729.6|174819.6|174729.6|174816.1|174726.1|4
1728031370000|2024-10-04 08:42:50|174817.4|174727.4|174817.8|174727.8|174817.8|174727.8|174817.4|174727.4|2
1728031380000|2024-10-04 08:43:00|174820.5|174730.5|174815.9|174725.9|174821.4|174731.4|174815.9|174725.9|5
1728031390000|2024-10-04 08:43:10|174818.1|174728.1|174814.9|174724.9|174818.1|174728.1|174814.3|174724.3|6
1728031400000|2024-10-04 08:43:20|174814.7|174724.7|174769.9|174679.9|174814.7|174724.7|174768.2|174678.2|17
1728031410000|2024-10-04 08:43:30|174764.5|174674.5|174758.9|174668.9|174765|174675|174754.9|174664.9|11
1728031420000|2024-10-04 08:43:40|174759|174669|174761.5|174671.5|174761.6|174671.6|174756.4|174666.4|8
1728031430000|2024-10-04 08:43:50|174761.7|174671.7|174763.6|174673.6|174769.5|174679.5|174760.2|174670.2|20
1728031440000|2024-10-04 08:44:00|174760.5|174670.5|174764.4|174674.4|174765.2|174675.2|174759|174669|15
1728031450000|2024-10-04 08:44:10|174762.2|174672.2|174765.2|174675.2|174768.3|174678.3|174761.4|174671.4|13
1728031460000|2024-10-04 08:44:20|174763.3|174673.3|174761.5|174671.5|174764.9|174674.9|174761.4|174671.4|7
1728031470000|2024-10-04 08:44:30|174759.2|174669.2|174766.9|174676.9|174767.2|174677.2|174749.6|174659.6|14
1728031480000|2024-10-04 08:44:40|174767|174677|174782.4|174692.4|174789.2|174699.2|174767|174677|17
1728031490000|2024-10-04 08:44:50|174783.3|174693.3|174776.9|174686.9|174783.3|174693.3|174775.8|174685.8|21
1728031500000|2024-10-04 08:45:00|174779.8|174689.8|174772.9|174682.9|174779.8|174689.8|174772.9|174682.9|12
1728031510000|2024-10-04 08:45:10|174766.3|174676.3|174766.8|174676.8|174768.4|174678.4|174766.3|174676.3|7
1728031520000|2024-10-04 08:45:20|174766.9|174676.9|174774.7|174684.7|174781|174691|174766.9|174676.9|19
1728031530000|2024-10-04 08:45:30|174774.6|174684.6|174778.3|174688.3|174779.9|174689.9|174774.5|174684.5|10
1728031540000|2024-10-04 08:45:40|174778.2|174688.2|174791.8|174701.8|174792.1|174702.1|174778.2|174688.2|18
1728031550000|2024-10-04 08:45:50|174789.2|174699.2|174802.1|174712.1|174802.1|174712.1|174789.2|174699.2|15
1728031560000|2024-10-04 08:46:00|174820.8|174730.8|174828.4|174738.4|174830.6|174740.6|174820.8|174730.8|7
1728031570000|2024-10-04 08:46:10|174828.6|174738.6|174815|174725|174828.6|174738.6|174815|174725|5
1728031580000|2024-10-04 08:46:20|174814.9|174724.9|174829.1|174739.1|174829.2|174739.2|174809.4|174719.4|13
1728031590000|2024-10-04 08:46:30|174827.3|174737.3|174831.5|174741.5|174831.5|174741.5|174826.8|174736.8|6
1728031600000|2024-10-04 08:46:40|174831.7|174741.7|174832.1|174742.1|174832.1|174742.1|174831.6|174741.6|5
1728031610000|2024-10-04 08:46:50|174832.2|174742.2|174835.6|174745.6|174835.6|174745.6|174832.1|174742.1|6
1728031620000|2024-10-04 08:47:00|174833.5|174743.5|174835.4|174745.4|174835.4|174745.4|174833|174743|7
1728031630000|2024-10-04 08:47:10|174835.1|174745.1|174832|174742|174835.2|174745.2|174831.7|174741.7|9
1728031640000|2024-10-04 08:47:20|174835.8|174745.8|174835.2|174745.2|174835.8|174745.8|174835.2|174745.2|2
1728031650000|2024-10-04 08:47:30|174835.4|174745.4|174836.4|174746.4|174836.4|174746.4|174835.4|174745.4|9
1728031660000|2024-10-04 08:47:40|174838.1|174748.1|174847.6|174757.6|174847.6|174757.6|174838.1|174748.1|16
1728031670000|2024-10-04 08:47:50|174845.7|174755.7|174847.8|174757.8|174847.8|174757.8|174845.7|174755.7|2
1728031680000|2024-10-04 08:48:00|174847.7|174757.7|174888.4|174798.4|174900.1|174810.1|174847.7|174757.7|12
1728031690000|2024-10-04 08:48:10|174886.6|174796.6|174892.4|174802.4|174892.4|174802.4|174886|174796|9
1728031700000|2024-10-04 08:48:20|174889.1|174799.1|174885.6|174795.6|174895.2|174805.2|174885.6|174795.6|13
1728031710000|2024-10-04 08:48:30|174883.8|174793.8|174844.3|174754.3|174883.8|174793.8|174844.3|174754.3|20
1728031720000|2024-10-04 08:48:40|174844.2|174754.2|174833.9|174743.9|174844.2|174754.2|174831.7|174741.7|10
1728031730000|2024-10-04 08:48:50|174831|174741|174805.6|174715.6|174831|174741|174802.4|174712.4|17
1728031740000|2024-10-04 08:49:00|174803.7|174713.7|174801.7|174711.7|174813.6|174723.6|174797.1|174707.1|24
1728031750000|2024-10-04 08:49:10|174801.5|174711.5|174800.8|174710.8|174802.7|174712.7|174798.7|174708.7|5
1728031760000|2024-10-04 08:49:20|174802.7|174712.7|174801|174711|174807|174717|174797.8|174707.8|7
1728031770000|2024-10-04 08:49:30|174803|174713|174782.4|174692.4|174805|174715|174781.6|174691.6|26
1728031780000|2024-10-04 08:49:40|174784.1|174694.1|174828.9|174738.9|174835.4|174745.4|174784.1|174694.1|24
1728031790000|2024-10-04 08:49:50|174827.1|174737.1|174834.2|174744.2|174837.1|174747.1|174827.1|174737.1|16
1728031800000|2024-10-04 08:50:00|174831.6|174741.6|174838|174748|174838|174748|174831|174741|5
1728031810000|2024-10-04 08:50:10|174837.1|174747.1|174835.8|174745.8|174837.1|174747.1|174825.2|174735.2|11
1728031820000|2024-10-04 08:50:20|174837.5|174747.5|174838|174748|174838|174748|174829.5|174739.5|8
1728031830000|2024-10-04 08:50:30|174846|174756|174882.1|174792.1|174892.6|174802.6|174846|174756|18
1728031840000|2024-10-04 08:50:40|174879.9|174789.9|174885.3|174795.3|174887.3|174797.3|174879.9|174789.9|10
1728031850000|2024-10-04 08:50:50|174883.7|174793.7|174893.1|174803.1|174899.6|174809.6|174881.2|174791.2|13
1728031860000|2024-10-04 08:51:00|174888.8|174798.8|174888.4|174798.4|174891.2|174801.2|174885.1|174795.1|11
1728031870000|2024-10-04 08:51:10|174885.8|174795.8|174887.1|174797.1|174889.6|174799.6|174885.3|174795.3|7
1728031880000|2024-10-04 08:51:20|174884.9|174794.9|174890.4|174800.4|174890.4|174800.4|174884.9|174794.9|4
1728031890000|2024-10-04 08:51:30|174887.9|174797.9|174888.9|174798.9|174889.5|174799.5|174885.6|174795.6|5
1728031900000|2024-10-04 08:51:40|174885.2|174795.2|174887.9|174797.9|174887.9|174797.9|174871.7|174781.7|6
1728031910000|2024-10-04 08:51:50|174889.8|174799.8|174884.7|174794.7|174889.8|174799.8|174883.6|174793.6|7
1728031920000|2024-10-04 08:52:00|174882.3|174792.3|174882.6|174792.6|174884.5|174794.5|174879.3|174789.3|8
1728031930000|2024-10-04 08:52:10|174884.8|174794.8|174884.6|174794.6|174885.9|174795.9|174880|174790|13
1728031950000|2024-10-04 08:52:30|174882.8|174792.8|174881.8|174791.8|174885.9|174795.9|174881.8|174791.8|4
1728031970000|2024-10-04 08:52:50|174883.8|174793.8|174871.4|174781.4|174883.8|174793.8|174862.4|174772.4|7
1728031980000|2024-10-04 08:53:00|174868.1|174778.1|174868.1|174778.1|174868.1|174778.1|174868.1|174778.1|1
1728031990000|2024-10-04 08:53:10|174870|174780|174871.1|174781.1|174871.1|174781.1|174867.8|174777.8|3
1728032020000|2024-10-04 08:53:40|174875.7|174785.7|174874.6|174784.6|174883|174793|174869.7|174779.7|11
1728032030000|2024-10-04 08:53:50|174876|174786|174872.9|174782.9|174876|174786|174872.9|174782.9|2
1728032040000|2024-10-04 08:54:00|174869.2|174779.2|174867|174777|174869.2|174779.2|174867|174777|2
1728032050000|2024-10-04 08:54:10|174870.3|174780.3|174870.3|174780.3|174870.3|174780.3|174870.3|174780.3|1
1728032060000|2024-10-04 08:54:20|174868.7|174778.7|174869|174779|174873.3|174783.3|174868.7|174778.7|5
1728032070000|2024-10-04 08:54:30|174872.4|174782.4|174867.1|174777.1|174876.8|174786.8|174867.1|174777.1|5
1728032080000|2024-10-04 08:54:40|174870.8|174780.8|174866.9|174776.9|174871.8|174781.8|174866.9|174776.9|4
1728032090000|2024-10-04 08:54:50|174868.9|174778.9|174871|174781|174872.4|174782.4|174866.9|174776.9|5
1728032100000|2024-10-04 08:55:00|174876.2|174786.2|174865.9|174775.9|174876.2|174786.2|174856.9|174766.9|10
1728032110000|2024-10-04 08:55:10|174861.8|174771.8|174871.8|174781.8|174875.4|174785.4|174861.8|174771.8|6
1728032120000|2024-10-04 08:55:20|174872.6|174782.6|174879.8|174789.8|174879.8|174789.8|174872.6|174782.6|3
1728032130000|2024-10-04 08:55:30|174883.2|174793.2|174880.4|174790.4|174883.2|174793.2|174880.4|174790.4|2
1728032140000|2024-10-04 08:55:40|174879.1|174789.1|174879.1|174789.1|174879.1|174789.1|174879.1|174789.1|1
1728032150000|2024-10-04 08:55:50|174881.6|174791.6|174881.7|174791.7|174881.7|174791.7|174881.6|174791.6|2
1728032160000|2024-10-04 08:56:00|174879.1|174789.1|174879.8|174789.8|174882.4|174792.4|174874.1|174784.1|9
1728032170000|2024-10-04 08:56:10|174877.9|174787.9|174862|174772|174880.5|174790.5|174862|174772|4
1728032180000|2024-10-04 08:56:20|174864.2|174774.2|174862.5|174772.5|174864.2|174774.2|174862.1|174772.1|4
1728032190000|2024-10-04 08:56:30|174864.3|174774.3|174866.5|174776.5|174866.5|174776.5|174862.2|174772.2|6
1728032200000|2024-10-04 08:56:40|174864.3|174774.3|174864.3|174774.3|174864.3|174774.3|174860.2|174770.2|3
1728032220000|2024-10-04 08:57:00|174869.7|174779.7|174869.7|174779.7|174869.7|174779.7|174869.7|174779.7|1
1728032230000|2024-10-04 08:57:10|174865.5|174775.5|174812.7|174722.7|174866.4|174776.4|174812.7|174722.7|4
1728032240000|2024-10-04 08:57:20|174818.1|174728.1|174814.8|174724.8|174826.7|174736.7|174801.5|174711.5|24
1728032250000|2024-10-04 08:57:30|174816.9|174726.9|174794.9|174704.9|174816.9|174726.9|174788.3|174698.3|18
1728032260000|2024-10-04 08:57:40|174792.7|174702.7|174796.2|174706.2|174799.6|174709.6|174792.7|174702.7|5
1728032270000|2024-10-04 08:57:50|174798.7|174708.7|174799|174709|174800.9|174710.9|174794.3|174704.3|14
1728032280000|2024-10-04 08:58:00|174796.1|174706.1|174796.2|174706.2|174796.2|174706.2|174796.1|174706.1|2
1728032290000|2024-10-04 08:58:10|174793.1|174703.1|174795.5|174705.5|174799.9|174709.9|174793.1|174703.1|6
1728032300000|2024-10-04 08:58:20|174798.9|174708.9|174801.7|174711.7|174805|174715|174797.9|174707.9|13
1728032310000|2024-10-04 08:58:30|174798.7|174708.7|174801.6|174711.6|174803|174713|174794.7|174704.7|10
1728032320000|2024-10-04 08:58:40|174804.1|174714.1|174784.9|174694.9|174804.1|174714.1|174784.9|174694.9|13
1728032330000|2024-10-04 08:58:50|174788.7|174698.7|174793.5|174703.5|174799.2|174709.2|174787.1|174697.1|18
1728032340000|2024-10-04 08:59:00|174795.2|174705.2|174800.3|174710.3|174802.8|174712.8|174792.7|174702.7|22
1728032350000|2024-10-04 08:59:10|174802.9|174712.9|174833.1|174743.1|174833.2|174743.2|174799|174709|18
1728032360000|2024-10-04 08:59:20|174828.8|174738.8|174829.4|174739.4|174832.6|174742.6|174821.7|174731.7|25
1728032370000|2024-10-04 08:59:30|174830.6|174740.6|174835.7|174745.7|174839.9|174749.9|174829.3|174739.3|19
1728032380000|2024-10-04 08:59:40|174833.5|174743.5|174835.8|174745.8|174838.7|174748.7|174828.5|174738.5|13
1728032390000|2024-10-04 08:59:50|174836.2|174746.2|174829.4|174739.4|174836.6|174746.6|174829.4|174739.4|11
1728032400000|2024-10-04 09:00:00|174827.1|174737.1|174834.6|174744.6|174834.6|174744.6|174819.4|174729.4|9
1728032410000|2024-10-04 09:00:10|174835.1|174745.1|174842.5|174752.5|174842.5|174752.5|174835.1|174745.1|7
1728032420000|2024-10-04 09:00:20|174843.3|174753.3|174852.1|174762.1|174852.1|174762.1|174843.3|174753.3|5
1728032430000|2024-10-04 09:00:30|174849.5|174759.5|174850.8|174760.8|174854.7|174764.7|174849.3|174759.3|9
1728032440000|2024-10-04 09:00:40|174852.1|174762.1|174849.9|174759.9|174852.6|174762.6|174842.3|174752.3|10
1728032450000|2024-10-04 09:00:50|174844.8|174754.8|174847|174757|174850.3|174760.3|174841.2|174751.2|8
1728032460000|2024-10-04 09:01:00|174842.3|174752.3|174869.5|174779.5|174883.1|174793.1|174842.3|174752.3|14
1728032470000|2024-10-04 09:01:10|174872.6|174782.6|174867.6|174777.6|174874|174784|174865.6|174775.6|11
1728032480000|2024-10-04 09:01:20|174872.3|174782.3|174868.4|174778.4|174872.3|174782.3|174868.4|174778.4|2
1728032500000|2024-10-04 09:01:40|174873.4|174783.4|174868.1|174778.1|174873.4|174783.4|174868.1|174778.1|2
1728032510000|2024-10-04 09:01:50|174864.7|174774.7|174868.8|174778.8|174868.8|174778.8|174861.5|174771.5|5
1728032520000|2024-10-04 09:02:00|174866|174776|174861.2|174771.2|174869.5|174779.5|174861.2|174771.2|6
1728032530000|2024-10-04 09:02:10|174860.1|174770.1|174819.8|174689.8|174865.3|174775.3|174819.8|174689.8|10
1728032540000|2024-10-04 09:02:20|174826.4|174696.4|174803.4|174673.4|174826.4|174696.4|174803.3|174673.3|17
1728032550000|2024-10-04 09:02:30|174803.3|174673.3|174803.2|174673.2|174803.3|174673.3|174803.2|174673.2|2
1728032560000|2024-10-04 09:02:40|174803.3|174673.3|174818.6|174688.6|174824.7|174694.7|174803.3|174673.3|12
1728032570000|2024-10-04 09:02:50|174808.7|174678.7|174817.5|174687.5|174817.8|174687.8|174808.7|174678.7|10
1728032580000|2024-10-04 09:03:00|174817|174687|174794.2|174664.2|174817|174687|174794.2|174664.2|11
1728032590000|2024-10-04 09:03:10|174796.3|174666.3|174785.5|174655.5|174796.7|174666.7|174785.3|174655.3|9
1728032600000|2024-10-04 09:03:20|174785.1|174655.1|174785.2|174655.2|174785.2|174655.2|174784.9|174654.9|6
1728032610000|2024-10-04 09:03:30|174785|174655|174784.9|174654.9|174785.2|174655.2|174784.9|174654.9|4
1728032620000|2024-10-04 09:03:40|174785.3|174655.3|174723.6|174633.6|174794.7|174664.7|174718.4|174628.4|6
1728032630000|2024-10-04 09:03:50|174723.9|174633.9|174724.1|174634.1|174724.1|174634.1|174723.8|174633.8|6
1728032640000|2024-10-04 09:04:00|174724.6|174634.6|174726.4|174636.4|174726.5|174636.5|174724.6|174634.6|4
1728032650000|2024-10-04 09:04:10|174726.6|174636.6|174726|174636|174726.6|174636.6|174726|174636|5
1728032660000|2024-10-04 09:04:20|174727.4|174637.4|174742.4|174612.4|174742.4|174637.4|174720.6|174611.7|4
1728032670000|2024-10-04 09:04:30|174742.1|174612.1|174753.9|174623.9|174758.4|174628.4|174741.7|174611.7|11
1728032680000|2024-10-04 09:04:40|174753.7|174623.7|174753.5|174623.5|174753.7|174623.7|174752.2|174622.2|7
1728032690000|2024-10-04 09:04:50|174753.3|174623.3|174750.1|174620.1|174753.8|174623.8|174750.1|174620.1|8
1728032700000|2024-10-04 09:05:00|174753.5|174623.5|174735.6|174645.6|174753.5|174649.4|174735.4|174620|10
1728032710000|2024-10-04 09:05:10|174736|174646|174733.4|174643.4|174736|174646|174733.4|174643.4|4
1728032720000|2024-10-04 09:05:20|174733.6|174643.6|174733.4|174643.4|174733.9|174643.9|174733.2|174643.2|6
1728032730000|2024-10-04 09:05:30|174733.5|174643.5|174733.4|174643.4|174733.5|174643.5|174733.2|174643.2|4
1728032740000|2024-10-04 09:05:40|174731.8|174641.8|174735.5|174645.5|174735.5|174645.5|174731.8|174641.8|5
1728032750000|2024-10-04 09:05:50|174735.7|174645.7|174735.7|174645.7|174735.7|174645.7|174735.5|174645.5|3
1728032760000|2024-10-04 09:06:00|174735.5|174645.5|174736.2|174646.2|174736.7|174646.7|174734.9|174644.9|8
1728032770000|2024-10-04 09:06:10|174736|174646|174736.8|174646.8|174736.8|174646.8|174735.8|174645.8|3
1728032780000|2024-10-04 09:06:20|174735.8|174645.8|174738.3|174648.3|174738.3|174648.3|174735.8|174645.8|8
1728032790000|2024-10-04 09:06:30|174737.9|174647.9|174737.7|174647.7|174737.9|174647.9|174737.7|174647.7|2
1728032800000|2024-10-04 09:06:40|174737.4|174647.4|174736.7|174646.7|174737.4|174647.4|174736.7|174646.7|5
1728032810000|2024-10-04 09:06:50|174737|174647|174738.7|174648.7|174738.7|174648.7|174737|174647|6
1728032820000|2024-10-04 09:07:00|174738.5|174648.5|174736.3|174646.3|174738.5|174648.5|174736.3|174646.3|6
1728032830000|2024-10-04 09:07:10|174736.5|174646.5|174731|174641|174737.4|174647.4|174731|174641|5
1728032840000|2024-10-04 09:07:20|174735.2|174645.2|174780.7|174650.7|174780.9|174665.9|174735.2|174645.2|7
1728032850000|2024-10-04 09:07:30|174778.2|174648.2|174760.1|174670.1|174778.2|174670.2|174760.1|174648.2|3
1728032860000|2024-10-04 09:07:40|174760.5|174670.5|174760|174670|174760.5|174670.5|174760|174670|2
1728032870000|2024-10-04 09:07:50|174761.9|174671.9|174762.5|174672.5|174762.5|174672.5|174760.1|174670.1|5
1728032880000|2024-10-04 09:08:00|174765|174675|174763.7|174673.7|174765|174675|174759|174669|7
1728032890000|2024-10-04 09:08:10|174757.2|174667.2|174757.2|174667.2|174757.2|174667.2|174757.2|174667.2|1
1728032900000|2024-10-04 09:08:20|174740.7|174650.7|174738.3|174648.3|174743.6|174653.6|174738.3|174648.3|3
1728032910000|2024-10-04 09:08:30|174743.6|174653.6|174756.3|174666.3|174756.3|174666.3|174743.6|174653.6|5
1728032920000|2024-10-04 09:08:40|174754.2|174664.2|174756.3|174666.3|174756.3|174666.3|174754.2|174664.2|2
1728032930000|2024-10-04 09:08:50|174760.2|174670.2|174760.3|174670.3|174760.3|174670.3|174756.3|174666.3|4
1728032940000|2024-10-04 09:09:00|174756.3|174666.3|174753.7|174663.7|174756.3|174666.3|174753.7|174663.7|2
1728032950000|2024-10-04 09:09:10|174757.2|174667.2|174766|174676|174766|174676|174757.2|174667.2|5
1728032960000|2024-10-04 09:09:20|174764.5|174674.5|174755.5|174665.5|174765.8|174675.8|174753.5|174663.5|11
1728032970000|2024-10-04 09:09:30|174759.3|174669.3|174766.5|174676.5|174766.5|174676.5|174759.3|174669.3|8
1728032980000|2024-10-04 09:09:40|174766.9|174676.9|174767|174677|174767.2|174677.2|174763.9|174673.9|4
1728032990000|2024-10-04 09:09:50|174766.9|174676.9|174789.8|174699.8|174789.8|174699.8|174766.9|174676.9|7
1728033000000|2024-10-04 09:10:00|174792.3|174702.3|174805.8|174715.8|174809.2|174719.2|174792.3|174702.3|5
1728033010000|2024-10-04 09:10:10|174801.5|174711.5|174801.6|174711.6|174801.6|174711.6|174801.5|174711.5|4
1728033020000|2024-10-04 09:10:20|174801.5|174711.5|174759|174669|174801.5|174711.5|174730.3|174640.3|12
1728033030000|2024-10-04 09:10:30|174757|174667|174756.5|174666.5|174757|174667|174754.8|174664.8|3
1728033040000|2024-10-04 09:10:40|174760.2|174670.2|174755.9|174665.9|174760.2|174670.2|174755.9|174665.9|4
1728033050000|2024-10-04 09:10:50|174755.4|174665.4|174747.1|174657.1|174757.8|174667.8|174740.2|174650.2|8
1728033060000|2024-10-04 09:11:00|174748.3|174658.3|174751|174661|174751|174661|174748.3|174658.3|3
1728033070000|2024-10-04 09:11:10|174747.8|174657.8|174763.4|174673.4|174763.8|174673.8|174747.8|174657.8|6
1728033080000|2024-10-04 09:11:20|174765.2|174675.2|174761.8|174671.8|174765.5|174675.5|174761.8|174671.8|8
1728033090000|2024-10-04 09:11:30|174759.2|174669.2|174759.2|174669.2|174759.2|174669.2|174759.2|174669.2|1
1728033100000|2024-10-04 09:11:40|174760.8|174670.8|174775.1|174685.1|174775.1|174685.1|174760.8|174670.8|10
1728033110000|2024-10-04 09:11:50|174773.6|174683.6|174770.7|174680.7|174773.6|174683.6|174769.1|174679.1|6
1728033120000|2024-10-04 09:12:00|174769.1|174679.1|174783.5|174693.5|174785.1|174695.1|174769.1|174679.1|17
1728033130000|2024-10-04 09:12:10|174785|174695|174773|174683|174785|174695|174767.4|174677.4|8
1728033140000|2024-10-04 09:12:20|174774.4|174684.4|174774.3|174684.3|174774.4|174684.4|174772.6|174682.6|3
1728033150000|2024-10-04 09:12:30|174773.9|174683.9|174781.6|174691.6|174783|174693|174773.9|174683.9|5
1728033160000|2024-10-04 09:12:40|174777.9|174687.9|174781.9|174691.9|174786.7|174696.7|174777.9|174687.9|6
1728033170000|2024-10-04 09:12:50|174774.3|174684.3|174771.9|174681.9|174777.7|174687.7|174770.5|174680.5|13
1728033180000|2024-10-04 09:13:00|174768.9|174678.9|174765.7|174675.7|174771.4|174681.4|174762.4|174672.4|12
1728033190000|2024-10-04 09:13:10|174765.6|174675.6|174766|174676|174766|174676|174762.1|174672.1|6
1728033200000|2024-10-04 09:13:20|174765.1|174675.1|174765.1|174675.1|174765.7|174675.7|174764.1|174674.1|12
1728033210000|2024-10-04 09:13:30|174761.5|174671.5|174760.5|174670.5|174761.5|174671.5|174758.1|174668.1|3
1728033220000|2024-10-04 09:13:40|174763.7|174673.7|174767.2|174677.2|174767.2|174677.2|174760.2|174670.2|8
1728033230000|2024-10-04 09:13:50|174765.6|174675.6|174765.6|174675.6|174765.6|174675.6|174765.6|174675.6|1
1728033240000|2024-10-04 09:14:00|174769.2|174679.2|174766.3|174676.3|174769.2|174679.2|174766.3|174676.3|6
1728033250000|2024-10-04 09:14:10|174769|174679|174765.6|174675.6|174769.4|174679.4|174765.6|174675.6|8
1728033260000|2024-10-04 09:14:20|174766.9|174676.9|174767|174677|174767.2|174677.2|174766.9|174676.9|3
1728033270000|2024-10-04 09:14:30|174766.9|174676.9|174766.9|174676.9|174766.9|174676.9|174766.9|174676.9|1
1728033280000|2024-10-04 09:14:40|174767.3|174677.3|174763.1|174673.1|174767.3|174677.3|174763.1|174673.1|6
1728033290000|2024-10-04 09:14:50|174766.8|174676.8|174766.9|174676.9|174766.9|174676.9|174763.1|174673.1|3
1728033300000|2024-10-04 09:15:00|174768.1|174678.1|174768.7|174678.7|174771.4|174681.4|174763.6|174673.6|10
1728033310000|2024-10-04 09:15:10|174765.1|174675.1|174765.1|174675.1|174765.1|174675.1|174765.1|174675.1|1
1728033320000|2024-10-04 09:15:20|174766.5|174676.5|174761.7|174671.7|174772.3|174682.3|174761.7|174671.7|7
1728033330000|2024-10-04 09:15:30|174763|174673|174761.4|174671.4|174763.3|174673.3|174760.4|174670.4|12
1728033340000|2024-10-04 09:15:40|174759|174669|174752.7|174662.7|174759.9|174669.9|174750.6|174660.6|12
1728033350000|2024-10-04 09:15:50|174754.2|174664.2|174759.6|174669.6|174762.7|174672.7|174751.3|174661.3|18
1728033360000|2024-10-04 09:16:00|174761.5|174671.5|174770.5|174680.5|174770.5|174680.5|174755.8|174665.8|17
1728033370000|2024-10-04 09:16:10|174767.3|174677.3|174768.7|174678.7|174768.7|174678.7|174767.3|174677.3|5
1728033380000|2024-10-04 09:16:20|174769.8|174679.8|174773|174683|174774.1|174684.1|174767.9|174677.9|8
1728033390000|2024-10-04 09:16:30|174770.4|174680.4|174773.3|174683.3|174773.3|174683.3|174770.3|174680.3|6
1728033400000|2024-10-04 09:16:40|174772.1|174682.1|174771.6|174681.6|174773.3|174683.3|174767.8|174677.8|6
1728033410000|2024-10-04 09:16:50|174773.8|174683.8|174767.7|174677.7|174773.8|174683.8|174765.7|174675.7|8
1728033420000|2024-10-04 09:17:00|174759.6|174669.6|174755.6|174665.6|174760.2|174670.2|174754.9|174664.9|7
1728033430000|2024-10-04 09:17:10|174757.7|174667.7|174841.7|174751.7|174848.6|174758.6|174757.7|174667.7|14
1728033440000|2024-10-04 09:17:20|174842.6|174752.6|174845.3|174755.3|174848.1|174758.1|174827.7|174737.7|22
1728033450000|2024-10-04 09:17:30|174846|174756|174845.9|174755.9|174846|174756|174845.9|174755.9|2
1728033460000|2024-10-04 09:17:40|174846|174756|174843.1|174753.1|174847.3|174757.3|174843.1|174753.1|7
1728033470000|2024-10-04 09:17:50|174850|174760|174854.6|174764.6|174855.4|174765.4|174849.7|174759.7|6
1728033480000|2024-10-04 09:18:00|174854.1|174764.1|174849.2|174759.2|174854.1|174764.1|174849.2|174759.2|7
1728033490000|2024-10-04 09:18:10|174854.8|174764.8|174858.2|174768.2|174858.2|174768.2|174850.2|174760.2|11
1728033500000|2024-10-04 09:18:20|174853|174763|174850.7|174760.7|174858.7|174768.7|174850.7|174760.7|12
1728033510000|2024-10-04 09:18:30|174850.8|174760.8|174850.5|174760.5|174853.9|174763.9|174850.5|174760.5|7
1728033520000|2024-10-04 09:18:40|174848.6|174758.6|174841.8|174751.8|174848.6|174758.6|174841.8|174751.8|6
1728033530000|2024-10-04 09:18:50|174843.9|174753.9|174838|174748|174845.1|174755.1|174838|174748|9
1728033540000|2024-10-04 09:19:00|174835|174745|174833.8|174743.8|174837.8|174747.8|174833.8|174743.8|8
1728033550000|2024-10-04 09:19:10|174831.7|174741.7|174838.3|174748.3|174842.3|174752.3|174820.1|174730.1|8
1728033560000|2024-10-04 09:19:20|174839.3|174749.3|174843.2|174753.2|174846.4|174756.4|174839.3|174749.3|7
1728033570000|2024-10-04 09:19:30|174840.7|174750.7|174831.6|174741.6|174840.7|174750.7|174831.2|174741.2|11
1728033580000|2024-10-04 09:19:40|174805.6|174715.6|174789.9|174699.9|174805.6|174715.6|174789.9|174699.9|9
1728033590000|2024-10-04 09:19:50|174792.7|174702.7|174793.2|174703.2|174796.7|174706.7|174789.8|174699.8|10
1728033600000|2024-10-04 09:20:00|174789.2|174699.2|174805.8|174715.8|174809.1|174719.1|174789.2|174699.2|6
1728033610000|2024-10-04 09:20:10|174809.6|174719.6|174811.5|174721.5|174816.1|174726.1|174809.6|174719.6|7
1728033620000|2024-10-04 09:20:20|174815.9|174725.9|174811.8|174721.8|174815.9|174725.9|174811.4|174721.4|6
1728033630000|2024-10-04 09:20:30|174811.7|174721.7|174842.9|174752.9|174847.9|174757.9|174811.7|174721.7|9
1728033660000|2024-10-04 09:21:00|174842.3|174752.3|174834.3|174744.3|174842.3|174752.3|174834.3|174744.3|2
1728033680000|2024-10-04 09:21:20|174834.1|174744.1|174834.3|174744.3|174834.3|174744.3|174834.1|174744.1|2
1728033690000|2024-10-04 09:21:30|174847.7|174757.7|174840.1|174750.1|174853.8|174763.8|174840.1|174750.1|7
1728033700000|2024-10-04 09:21:40|174839.3|174749.3|174841.5|174751.5|174843.9|174753.9|174839.1|174749.1|5
1728033710000|2024-10-04 09:21:50|174841.4|174751.4|174840.9|174750.9|174841.5|174751.5|174840.9|174750.9|3
1728033720000|2024-10-04 09:22:00|174844.2|174754.2|174792.1|174702.1|174844.2|174754.2|174788.2|174698.2|12
1728033730000|2024-10-04 09:22:10|174794.3|174704.3|174796.7|174706.7|174797.9|174707.9|174794.3|174704.3|11
1728033740000|2024-10-04 09:22:20|174798.7|174708.7|174805.4|174715.4|174809.1|174719.1|174796.6|174706.6|11
1728033750000|2024-10-04 09:22:30|174803.3|174713.3|174794.1|174704.1|174804.6|174714.6|174794.1|174704.1|13
1728033760000|2024-10-04 09:22:40|174795.9|174705.9|174781.6|174691.6|174796.1|174706.1|174778|174688|17
1728033770000|2024-10-04 09:22:50|174782.7|174692.7|174780.9|174690.9|174784.6|174694.6|174780.9|174690.9|5
1728033780000|2024-10-04 09:23:00|174783|174693|174783|174693|174784.1|174694.1|174779.8|174689.8|9
1728033790000|2024-10-04 09:23:10|174786.9|174696.9|174786.8|174696.8|174786.9|174696.9|174783|174693|5
1728033800000|2024-10-04 09:23:20|174786.9|174696.9|174790|174700|174792|174702|174786.3|174696.3|12
1728033810000|2024-10-04 09:23:30|174787.8|174697.8|174775.6|174685.6|174791.2|174701.2|174771.8|174681.8|9
1728033820000|2024-10-04 09:23:40|174777.7|174687.7|174776.5|174686.5|174777.7|174687.7|174772.9|174682.9|5
1728033830000|2024-10-04 09:23:50|174772.4|174682.4|174772.4|174682.4|174776|174686|174764.8|174674.8|16
1728033840000|2024-10-04 09:24:00|174769.6|174679.6|174770.3|174680.3|174773|174683|174769.6|174679.6|5
1728033850000|2024-10-04 09:24:10|174766.9|174676.9|174771.6|174681.6|174771.6|174681.6|174766.9|174676.9|4
1728033860000|2024-10-04 09:24:20|174767.7|174677.7|174769.6|174679.6|174770.8|174680.8|174765.4|174675.4|8
1728033870000|2024-10-04 09:24:30|174774.8|174684.8|174774.6|174684.6|174774.8|174684.8|174770.8|174680.8|6
1728033880000|2024-10-04 09:24:40|174771.8|174681.8|174771.7|174681.7|174771.8|174681.8|174767.5|174677.5|3
1728033890000|2024-10-04 09:24:50|174774.2|174684.2|174773|174683|174774.2|174684.2|174766|174676|6
1728033900000|2024-10-04 09:25:00|174768.8|174678.8|174769.7|174679.7|174770.9|174680.9|174766.8|174676.8|10
1728033910000|2024-10-04 09:25:10|174767.4|174677.4|174770.9|174680.9|174771.7|174681.7|174765.4|174675.4|7
1728033920000|2024-10-04 09:25:20|174765.9|174675.9|174769.9|174679.9|174769.9|174679.9|174765.9|174675.9|2
1728033940000|2024-10-04 09:25:40|174765.9|174675.9|174757.2|174667.2|174766.8|174676.8|174757.2|174667.2|6
1728033950000|2024-10-04 09:25:50|174757|174667|174752.3|174662.3|174758.9|174668.9|174749|174659|13
1728033960000|2024-10-04 09:26:00|174752.1|174662.1|174752.1|174662.1|174752.5|174662.5|174751.5|174661.5|7
1728033970000|2024-10-04 09:26:10|174748.1|174658.1|174747.3|174657.3|174748.1|174658.1|174747.3|174657.3|8
1728033980000|2024-10-04 09:26:20|174747.4|174657.4|174745|174655|174747.6|174657.6|174745|174655|5
1728033990000|2024-10-04 09:26:30|174747.8|174657.8|174739.8|174649.8|174747.8|174657.8|174717.7|174627.7|12
1728034000000|2024-10-04 09:26:40|174738|174648|174735.7|174645.7|174740.2|174650.2|174730.8|174640.8|8
1728034010000|2024-10-04 09:26:50|174733|174643|174726.1|174636.1|174735.7|174645.7|174723|174633|10
1728034020000|2024-10-04 09:27:00|174722.8|174632.8|174725.5|174635.5|174726.2|174636.2|174720.8|174630.8|13
1728034030000|2024-10-04 09:27:10|174727.8|174637.8|174725.8|174635.8|174729|174639|174720.6|174630.6|19
1728034040000|2024-10-04 09:27:20|174721.1|174631.1|174725.3|174635.3|174727|174637|174717|174627|15
1728034050000|2024-10-04 09:27:30|174728|174638|174735.9|174645.9|174738|174648|174723.7|174633.7|16
1728034060000|2024-10-04 09:27:40|174735.7|174645.7|174743.6|174653.6|174743.6|174653.6|174735|174645|11
1728034070000|2024-10-04 09:27:50|174743.4|174653.4|174738.5|174648.5|174743.4|174653.4|174738.4|174648.4|12
1728034080000|2024-10-04 09:28:00|174738.6|174648.6|174734.8|174644.8|174738.6|174648.6|174734.8|174644.8|4
1728034090000|2024-10-04 09:28:10|174734.7|174644.7|174733.5|174643.5|174734.7|174644.7|174733.5|174643.5|4
1728034100000|2024-10-04 09:28:20|174733.7|174643.7|174733.9|174643.9|174734.1|174644.1|174733.7|174643.7|3
1728034110000|2024-10-04 09:28:30|174737.6|174647.6|174740.5|174650.5|174740.5|174650.5|174737.6|174647.6|5
1728034120000|2024-10-04 09:28:40|174771|174641|174770|174640|174772.1|174642.1|174770|174640|4
1728034130000|2024-10-04 09:28:50|174769.7|174639.7|174772.4|174642.4|174772.5|174642.5|174769.7|174639.7|3
1728034140000|2024-10-04 09:29:00|174771.4|174641.4|174771.5|174641.5|174771.5|174641.5|174771.4|174641.4|2
1728034150000|2024-10-04 09:29:10|174771.8|174641.8|174772.2|174642.2|174772.2|174642.2|174771.8|174641.8|2
1728034160000|2024-10-04 09:29:20|174772|174642|174762.5|174632.5|174772|174642|174762.5|174632.5|4
1728034170000|2024-10-04 09:29:30|174762.4|174632.4|174760.9|174630.9|174765.5|174635.5|174760.7|174630.7|5
1728034180000|2024-10-04 09:29:40|174760.8|174630.8|174760.3|174630.3|174760.8|174630.8|174760.1|174630.1|3
1728034190000|2024-10-04 09:29:50|174762.6|174632.6|174737.6|174647.6|174770.5|174648.1|174737.6|174625.7|8
1728034200000|2024-10-04 09:30:00|174737.4|174647.4|174729.5|174639.5|174737.4|174647.4|174729.5|174639.5|5
1728034210000|2024-10-04 09:30:10|174729.4|174639.4|174729.6|174639.6|174729.6|174639.6|174729.4|174639.4|2
1728034220000|2024-10-04 09:30:20|174724.2|174634.2|174765.9|174635.9|174765.9|174637.1|174724.2|174634.2|5
1728034230000|2024-10-04 09:30:30|174767.4|174637.4|174746.3|174616.3|174769.7|174639.7|174746.3|174616.3|8
1728034240000|2024-10-04 09:30:40|174748|174618|174731.7|174641.7|174748|174641.7|174721.2|174618|3
1728034250000|2024-10-04 09:30:50|174729.4|174639.4|174748.7|174658.7|174748.7|174658.7|174729.4|174639.4|5
1728034260000|2024-10-04 09:31:00|174749.7|174659.7|174752.2|174662.2|174752.2|174662.2|174749.7|174659.7|4
1728034270000|2024-10-04 09:31:10|174751.9|174661.9|174739.4|174649.4|174752.3|174662.3|174739.4|174649.4|7
1728034280000|2024-10-04 09:31:20|174740.6|174650.6|174732.1|174642.1|174741.4|174651.4|174730.8|174640.8|11
1728034290000|2024-10-04 09:31:30|174728.9|174638.9|174727.6|174637.6|174728.9|174638.9|174727.6|174637.6|3
1728034300000|2024-10-04 09:31:40|174727.5|174637.5|174723.2|174633.2|174727.5|174637.5|174722.6|174632.6|5
1728034310000|2024-10-04 09:31:50|174723.1|174633.1|174723.2|174633.2|174723.2|174633.2|174723.1|174633.1|2
1728034320000|2024-10-04 09:32:00|174725.3|174635.3|174726.9|174636.9|174726.9|174636.9|174725.3|174635.3|4
1728034330000|2024-10-04 09:32:10|174746.2|174616.2|174746.9|174616.9|174746.9|174616.9|174746.2|174616.2|2
1728034340000|2024-10-04 09:32:20|174746.2|174616.2|174742.8|174612.8|174746.2|174616.2|174742.8|174612.8|3
1728034350000|2024-10-04 09:32:30|174741.7|174611.7|174741.7|174611.7|174741.9|174611.9|174741.7|174611.7|3
1728034360000|2024-10-04 09:32:40|174742.8|174612.8|174742.3|174612.3|174743.4|174613.4|174742.3|174612.3|4
1728034370000|2024-10-04 09:32:50|174746.2|174616.2|174731.6|174641.6|174746.2|174654.3|174727.6|174616.2|16
1728034380000|2024-10-04 09:33:00|174732.9|174642.9|174725.4|174635.4|174741.3|174651.3|174725.4|174635.4|10
1728034390000|2024-10-04 09:33:10|174722.7|174632.7|174722.3|174632.3|174722.7|174632.7|174722.3|174632.3|3
1728034400000|2024-10-04 09:33:20|174723.2|174633.2|174720.2|174630.2|174723.5|174633.5|174720.2|174630.2|3
1728034410000|2024-10-04 09:33:30|174719.7|174629.7|174711.6|174621.6|174720.2|174630.2|174711.4|174621.4|10
1728034420000|2024-10-04 09:33:40|174713.3|174623.3|174711.6|174621.6|174715.6|174625.6|174711.6|174621.6|4
1728034430000|2024-10-04 09:33:50|174715.8|174625.8|174716.2|174626.2|174716.2|174626.2|174715.8|174625.8|2
1728034440000|2024-10-04 09:34:00|174714.4|174624.4|174694.4|174604.4|174714.4|174624.4|174693.6|174603.6|13
1728034450000|2024-10-04 09:34:10|174692.1|174602.1|174691.8|174601.8|174692.1|174602.1|174691.8|174601.8|2
1728034460000|2024-10-04 09:34:20|174692.3|174602.3|174695.6|174605.6|174695.6|174605.6|174686.9|174596.9|9
1728034470000|2024-10-04 09:34:30|174692.9|174602.9|174690.6|174600.6|174692.9|174602.9|174690.6|174600.6|3
1728034480000|2024-10-04 09:34:40|174690.7|174600.7|174690.2|174600.2|174690.7|174600.7|174690.2|174600.2|4
1728034490000|2024-10-04 09:34:50|174688|174598|174693.8|174603.8|174693.9|174603.9|174688|174598|8
1728034500000|2024-10-04 09:35:00|174689.8|174599.8|174692.1|174602.1|174694.8|174604.8|174689.8|174599.8|7
1728034510000|2024-10-04 09:35:10|174692.2|174602.2|174692.2|174602.2|174692.2|174602.2|174692.2|174602.2|1
1728034520000|2024-10-04 09:35:20|174694|174604|174687.4|174597.4|174694|174604|174687.4|174597.4|5
1728034530000|2024-10-04 09:35:30|174691.7|174601.7|174691.6|174601.6|174691.7|174601.7|174691.4|174601.4|4
1728034540000|2024-10-04 09:35:40|174691.7|174601.7|174691.6|174601.6|174691.7|174601.7|174691.4|174601.4|3
1728034550000|2024-10-04 09:35:50|174693.6|174603.6|174693.7|174603.7|174693.9|174603.9|174688|174598|7
1728034560000|2024-10-04 09:36:00|174693.9|174603.9|174674.8|174544.8|174693.9|174603.9|174657.5|174529.1|13
1728034570000|2024-10-04 09:36:10|174675.3|174545.3|174674.4|174544.4|174675.3|174545.3|174674.1|174544.1|8
1728034580000|2024-10-04 09:36:20|174681.8|174551.8|174661.1|174571.1|174684.6|174571.1|174657.9|174544.2|11
1728034590000|2024-10-04 09:36:30|174661.4|174571.4|174633.9|174543.9|174661.4|174571.4|174631.9|174514|9
1728034600000|2024-10-04 09:36:40|174634.9|174544.9|174646.4|174516.4|174647.1|174544.9|174632.3|174514.2|10
1728034610000|2024-10-04 09:36:50|174643.4|174513.4|174635.9|174545.9|174643.6|174548.7|174635.8|174513.4|9
1728034620000|2024-10-04 09:37:00|174633.4|174543.4|174634.3|174544.3|174637.4|174547.4|174621.8|174531.8|11
1728034630000|2024-10-04 09:37:10|174634.2|174544.2|174636.7|174546.7|174636.7|174546.7|174629.7|174539.7|7
1728034640000|2024-10-04 09:37:20|174636.8|174546.8|174633.3|174543.3|174636.8|174546.8|174633.3|174543.3|4
1728034650000|2024-10-04 09:37:30|174636.4|174546.4|174637|174547|174637|174547|174632.2|174542.2|10
1728034660000|2024-10-04 09:37:40|174633.5|174543.5|174634.6|174544.6|174634.6|174544.6|174633.5|174543.5|3
1728034670000|2024-10-04 09:37:50|174633.7|174543.7|174634.5|174544.5|174634.9|174544.9|174633.7|174543.7|7
1728034680000|2024-10-04 09:38:00|174634.6|174544.6|174635.5|174545.5|174635.5|174545.5|174633.1|174543.1|9
1728034690000|2024-10-04 09:38:10|174631.1|174541.1|174636.4|174546.4|174636.4|174546.4|174631.1|174541.1|3
1728034700000|2024-10-04 09:38:20|174633.3|174543.3|174633.7|174543.7|174633.8|174543.8|174627.4|174537.4|7
1728034710000|2024-10-04 09:38:30|174633.8|174543.8|174635.7|174545.7|174635.7|174545.7|174633.8|174543.8|2
1728034720000|2024-10-04 09:38:40|174635.9|174545.9|174635.6|174545.6|174635.9|174545.9|174635.6|174545.6|4
1728034730000|2024-10-04 09:38:50|174635.7|174545.7|174639.4|174549.4|174639.4|174549.4|174635.6|174545.6|5
1728034740000|2024-10-04 09:39:00|174639.6|174549.6|174638.5|174548.5|174640.1|174550.1|174638.5|174548.5|5
1728034750000|2024-10-04 09:39:10|174638.3|174548.3|174638|174548|174638.3|174548.3|174638|174548|3
1728034760000|2024-10-04 09:39:20|174637.9|174547.9|174634.6|174544.6|174637.9|174547.9|174634.6|174544.6|3
1728034770000|2024-10-04 09:39:30|174634.5|174544.5|174629.4|174539.4|174634.6|174544.6|174629.4|174539.4|6
1728034780000|2024-10-04 09:39:40|174629.3|174539.3|174629.3|174539.3|174629.3|174539.3|174629.3|174539.3|1
1728034790000|2024-10-04 09:39:50|174631.5|174541.5|174628.7|174538.7|174631.5|174541.5|174628.4|174538.4|5
1728034800000|2024-10-04 09:40:00|174627|174537|174622.2|174532.2|174631.5|174541.5|174619|174529|11
1728034810000|2024-10-04 09:40:10|174622.1|174532.1|174616.5|174526.5|174622.1|174532.1|174616.5|174526.5|7
1728034820000|2024-10-04 09:40:20|174620.7|174530.7|174620.6|174530.6|174620.7|174530.7|174616.5|174526.5|6
1728034830000|2024-10-04 09:40:30|174620.4|174530.4|174620.5|174530.5|174620.5|174530.5|174620.4|174530.4|2
1728034840000|2024-10-04 09:40:40|174621.4|174531.4|174614|174524|174621.4|174531.4|174614|174524|2
1728034850000|2024-10-04 09:40:50|174621.4|174531.4|174622.7|174532.7|174622.7|174532.7|174614|174524|3
1728034860000|2024-10-04 09:41:00|174614|174524|174616.3|174526.3|174616.3|174526.3|174614|174524|4
1728034870000|2024-10-04 09:41:10|174616.4|174526.4|174616.4|174526.4|174616.4|174526.4|174616.4|174526.4|1
1728034880000|2024-10-04 09:41:20|174616.9|174526.9|174616.4|174526.4|174616.9|174526.9|174616.4|174526.4|2
1728034890000|2024-10-04 09:41:30|174612|174522|174612|174522|174612|174522|174612|174522|1
1728034900000|2024-10-04 09:41:40|174608.7|174518.7|174561.6|174471.6|174608.7|174518.7|174558.3|174468.3|18
1728034910000|2024-10-04 09:41:50|174559.7|174469.7|174555.5|174465.5|174564.1|174474.1|174555.5|174465.5|18
1728034920000|2024-10-04 09:42:00|174558|174468|174551|174461|174559.3|174469.3|174543.2|174453.2|18
1728034930000|2024-10-04 09:42:10|174553.5|174463.5|174547.1|174457.1|174555.8|174465.8|174545.7|174455.7|13
1728034940000|2024-10-04 09:42:20|174548.8|174458.8|174605.5|174515.5|174613.6|174523.6|174546.2|174456.2|20
1728034950000|2024-10-04 09:42:30|174602.2|174512.2|174604.2|174514.2|174604.3|174514.3|174598.6|174508.6|11
1728034960000|2024-10-04 09:42:40|174605.8|174515.8|174622.5|174532.5|174622.5|174532.5|174605.8|174515.8|10
1728034970000|2024-10-04 09:42:50|174618.6|174528.6|174618.1|174528.1|174622.6|174532.6|174616.3|174526.3|10
1728034980000|2024-10-04 09:43:00|174618.4|174528.4|174655.8|174525.8|174655.8|174537.7|174618.4|174521.5|12
1728034990000|2024-10-04 09:43:10|174654.7|174524.7|174647.7|174517.7|174654.8|174524.8|174646.7|174516.7|10
1728035000000|2024-10-04 09:43:20|174646|174516|174641|174511|174646|174516|174641|174511|5
1728035010000|2024-10-04 09:43:30|174640.9|174510.9|174620.9|174490.9|174640.9|174510.9|174620.9|174490.9|9
1728035020000|2024-10-04 09:43:40|174612.5|174522.5|174607.6|174517.6|174614.7|174524.7|174604.2|174514.2|7
1728035030000|2024-10-04 09:43:50|174611.3|174521.3|174611.3|174521.3|174613.9|174523.9|174611.3|174521.3|5
1728035040000|2024-10-04 09:44:00|174633.4|174503.4|174628.9|174498.9|174635.1|174505.1|174628.8|174498.8|9
1728035050000|2024-10-04 09:44:10|174628.7|174498.7|174596|174506|174629|174511.5|174596|174498.7|6
1728035060000|2024-10-04 09:44:20|174623.8|174493.8|174620.6|174490.6|174623.8|174493.8|174620.4|174490.4|5
1728035070000|2024-10-04 09:44:30|174620.3|174490.3|174620.5|174490.5|174620.5|174490.5|174620.3|174490.3|2
1728035080000|2024-10-04 09:44:40|174629.9|174499.9|174613.1|174483.1|174629.9|174499.9|174613.1|174483.1|14
1728035090000|2024-10-04 09:44:50|174613.7|174483.7|174614|174484|174614|174484|174613.7|174483.7|2
1728035100000|2024-10-04 09:45:00|174614.1|174484.1|174615|174485|174615|174485|174608.9|174478.9|5
1728035110000|2024-10-04 09:45:10|174611.6|174481.6|174623.8|174493.8|174623.9|174493.9|174611.6|174481.6|6
1728035120000|2024-10-04 09:45:20|174623.9|174493.9|174623.6|174493.6|174623.9|174493.9|174623.3|174493.3|5
1728035130000|2024-10-04 09:45:30|174623.7|174493.7|174601.9|174511.9|174623.7|174511.9|174583.3|174493.3|8
1728035140000|2024-10-04 09:45:40|174599.6|174509.6|174600.7|174510.7|174601.7|174511.7|174598.9|174508.9|5
1728035150000|2024-10-04 09:45:50|174601.1|174511.1|174552.7|174462.7|174601.1|174511.1|174549.3|174459.3|14
1728035160000|2024-10-04 09:46:00|174550.9|174460.9|174549|174459|174550.9|174460.9|174544.9|174454.9|13
1728035170000|2024-10-04 09:46:10|174549.1|174459.1|174533.7|174443.7|174549.1|174459.1|174533.7|174443.7|18
1728035180000|2024-10-04 09:46:20|174535.6|174445.6|174536|174446|174540.9|174450.9|174529.8|174439.8|13
1728035190000|2024-10-04 09:46:30|174530.8|174440.8|174536|174446|174538.1|174448.1|174530.8|174440.8|12
1728035200000|2024-10-04 09:46:40|174537.8|174447.8|174533.3|174443.3|174539.8|174449.8|174533.3|174443.3|8
1728035210000|2024-10-04 09:46:50|174536.7|174446.7|174532.6|174442.6|174543.1|174453.1|174532.6|174442.6|14
1728035220000|2024-10-04 09:47:00|174529.2|174439.2|174521.3|174431.3|174529.2|174439.2|174515.6|174425.6|15
1728035230000|2024-10-04 09:47:10|174519.6|174429.6|174524.4|174434.4|174524.4|174434.4|174519.6|174429.6|4
1728035240000|2024-10-04 09:47:20|174529.9|174439.9|174532|174442|174536.5|174446.5|174529.9|174439.9|5
1728035250000|2024-10-04 09:47:30|174534.5|174444.5|174536.4|174446.4|174536.4|174446.4|174533.2|174443.2|6
1728035260000|2024-10-04 09:47:40|174536.5|174446.5|174524.5|174434.5|174536.5|174446.5|174519.3|174429.3|9
1728035270000|2024-10-04 09:47:50|174522.8|174432.8|174513.6|174423.6|174523.4|174433.4|174506.9|174416.9|7
1728035280000|2024-10-04 09:48:00|174516.5|174426.5|174480.4|174390.4|174518.3|174428.3|174474.9|174384.9|10
1728035290000|2024-10-04 09:48:10|174478.9|174388.9|174459.7|174369.7|174479.7|174389.7|174459.7|174369.7|25
1728035300000|2024-10-04 09:48:20|174458|174368|174464.6|174374.6|174466.7|174376.7|174455.8|174365.8|11
1728035310000|2024-10-04 09:48:30|174462.3|174372.3|174500.7|174410.7|174500.7|174410.7|174453.9|174363.9|18
1728035320000|2024-10-04 09:48:40|174502.5|174412.5|174493.9|174403.9|174502.5|174412.5|174490|174400|14
1728035330000|2024-10-04 09:48:50|174495.9|174405.9|174494.2|174404.2|174498.5|174408.5|174486.7|174396.7|23
1728035340000|2024-10-04 09:49:00|174491.1|174401.1|174508.8|174418.8|174511.1|174421.1|174487.1|174397.1|18
1728035350000|2024-10-04 09:49:10|174505.2|174415.2|174491.8|174401.8|174505.2|174415.2|174485|174395|11
1728035360000|2024-10-04 09:49:20|174491.9|174401.9|174491.8|174401.8|174493.3|174403.3|174489.3|174399.3|8
1728035370000|2024-10-04 09:49:30|174492|174402|174510.3|174420.3|174512.1|174422.1|174488.9|174398.9|12
1728035380000|2024-10-04 09:49:40|174512.8|174422.8|174497.3|174407.3|174512.8|174422.8|174496.1|174406.1|13
1728035390000|2024-10-04 09:49:50|174499.8|174409.8|174484.2|174394.2|174499.8|174409.8|174484.2|174394.2|11
1728035400000|2024-10-04 09:50:00|174486.8|174396.8|174462.2|174372.2|174487.7|174397.7|174453.7|174363.7|6
1728035410000|2024-10-04 09:50:10|174459.1|174369.1|174451.6|174361.6|174465.4|174375.4|174449.5|174359.5|15
1728035420000|2024-10-04 09:50:20|174451.3|174361.3|174460.5|174370.5|174462.9|174372.9|174451.3|174361.3|16
1728035430000|2024-10-04 09:50:30|174462.3|174372.3|174456.6|174366.6|174463.4|174373.4|174456.6|174366.6|10
1728035440000|2024-10-04 09:50:40|174455.1|174365.1|174452|174362|174461.4|174371.4|174448.9|174358.9|14
1728035450000|2024-10-04 09:50:50|174450.3|174360.3|174463|174373|174466.1|174376.1|174450.3|174360.3|17
1728035460000|2024-10-04 09:51:00|174462.8|174372.8|174466.9|174376.9|174466.9|174376.9|174461.3|174371.3|6
1728035470000|2024-10-04 09:51:10|174470|174380|174467.8|174377.8|174470|174380|174467.8|174377.8|3
1728035480000|2024-10-04 09:51:20|174469.9|174379.9|174495.9|174405.9|174496.6|174406.6|174469|174379|9
1728035490000|2024-10-04 09:51:30|174493.7|174403.7|174493.7|174403.7|174493.7|174403.7|174493.7|174403.7|1
1728035500000|2024-10-04 09:51:40|174493.6|174403.6|174494.6|174404.6|174498.3|174408.3|174493.6|174403.6|6
1728035510000|2024-10-04 09:51:50|174494.3|174404.3|174496.9|174406.9|174496.9|174406.9|174494.3|174404.3|3
1728035520000|2024-10-04 09:52:00|174494.1|174404.1|174494.3|174404.3|174494.5|174404.5|174494.1|174404.1|3
1728035530000|2024-10-04 09:52:10|174497.7|174407.7|174497.7|174407.7|174497.7|174407.7|174497.7|174407.7|1
1728035550000|2024-10-04 09:52:30|174496.5|174406.5|174506.7|174416.7|174506.7|174416.7|174496.5|174406.5|7
1728035560000|2024-10-04 09:52:40|174505.6|174415.6|174501.3|174411.3|174505.6|174415.6|174501.3|174411.3|3
1728035570000|2024-10-04 09:52:50|174503.7|174413.7|174495.9|174405.9|174503.7|174413.7|174491.9|174401.9|8
1728035580000|2024-10-04 09:53:00|174493.6|174403.6|174496.9|174406.9|174496.9|174406.9|174493.6|174403.6|2
1728035590000|2024-10-04 09:53:10|174499|174409|174499|174409|174499|174409|174495.9|174405.9|3
1728035600000|2024-10-04 09:53:20|174501.3|174411.3|174502.2|174412.2|174502.2|174412.2|174499.1|174409.1|4
1728035610000|2024-10-04 09:53:30|174505.4|174415.4|174490.4|174400.4|174505.4|174415.4|174490.4|174400.4|4
1728035620000|2024-10-04 09:53:40|174489.3|174399.3|174515.4|174425.4|174515.4|174425.4|174486.8|174396.8|7
1728035630000|2024-10-04 09:53:50|174512.6|174422.6|174514.3|174424.3|174516.2|174426.2|174510.5|174420.5|8
1728035640000|2024-10-04 09:54:00|174511.9|174421.9|174511.1|174421.1|174512.8|174422.8|174511.1|174421.1|3
1728035650000|2024-10-04 09:54:10|174509.4|174419.4|174510.3|174420.3|174510.3|174420.3|174508.1|174418.1|3
1728035670000|2024-10-04 09:54:30|174511.3|174421.3|174511.4|174421.4|174513.6|174423.6|174511.3|174421.3|3
1728035680000|2024-10-04 09:54:40|174513.6|174423.6|174511.8|174421.8|174513.6|174423.6|174511.8|174421.8|8
1728035690000|2024-10-04 09:54:50|174508.9|174418.9|174503.6|174413.6|174508.9|174418.9|174503.6|174413.6|4
1728035700000|2024-10-04 09:55:00|174505.5|174415.5|174527.7|174437.7|174529.5|174439.5|174505.5|174415.5|5
1728035710000|2024-10-04 09:55:10|174525.4|174435.4|174537.2|174447.2|174537.2|174447.2|174525.4|174435.4|7
1728035730000|2024-10-04 09:55:30|174536|174446|174533.3|174443.3|174538.3|174448.3|174530.2|174440.2|7
1728035740000|2024-10-04 09:55:40|174531.2|174441.2|174534.8|174444.8|174534.8|174444.8|174531.2|174441.2|3
1728035750000|2024-10-04 09:55:50|174536|174446|174537.9|174447.9|174537.9|174447.9|174533.8|174443.8|8
1728035760000|2024-10-04 09:56:00|174541.1|174451.1|174614.3|174524.3|174619.2|174529.2|174541.1|174451.1|15
1728035770000|2024-10-04 09:56:10|174616.9|174526.9|174623.9|174533.9|174623.9|174533.9|174616.3|174526.3|13
1728035780000|2024-10-04 09:56:20|174623.4|174533.4|174621.6|174531.6|174626.2|174536.2|174621.1|174531.1|9
1728035790000|2024-10-04 09:56:30|174619.6|174529.6|174618.9|174528.9|174627.3|174537.3|174617.4|174527.4|8
1728035800000|2024-10-04 09:56:40|174623.8|174533.8|174620.5|174530.5|174629|174539|174615.5|174525.5|12
1728035810000|2024-10-04 09:56:50|174618.3|174528.3|174621.8|174531.8|174621.8|174531.8|174618.2|174528.2|3
1728035820000|2024-10-04 09:57:00|174621.2|174531.2|174618.6|174528.6|174624.2|174534.2|174618.3|174528.3|10
1728035830000|2024-10-04 09:57:10|174621.4|174531.4|174623.5|174533.5|174623.5|174533.5|174618.8|174528.8|6
1728035840000|2024-10-04 09:57:20|174621.3|174531.3|174638.7|174548.7|174644.8|174554.8|174621.3|174531.3|10
1728035850000|2024-10-04 09:57:30|174639.5|174549.5|174637.1|174547.1|174639.5|174549.5|174637.1|174547.1|2
1728035860000|2024-10-04 09:57:40|174635.7|174545.7|174630.3|174540.3|174635.7|174545.7|174619.3|174529.3|8
1728035870000|2024-10-04 09:57:50|174630.8|174540.8|174633.2|174543.2|174633.2|174543.2|174620.1|174530.1|14
1728035880000|2024-10-04 09:58:00|174633|174543|174634.9|174544.9|174641.1|174551.1|174618.9|174528.9|16
1728035890000|2024-10-04 09:58:10|174634.8|174544.8|174636.8|174546.8|174638.5|174548.5|174634.8|174544.8|5
1728035900000|2024-10-04 09:58:20|174636.7|174546.7|174647.1|174557.1|174647.1|174557.1|174636.7|174546.7|6
1728035910000|2024-10-04 09:58:30|174642.7|174552.7|174642|174552|174642.7|174552.7|174640.5|174550.5|4
1728035920000|2024-10-04 09:58:40|174644.8|174554.8|174638|174548|174646.5|174556.5|174638|174548|5
1728035930000|2024-10-04 09:58:50|174636.3|174546.3|174625.3|174535.3|174637.6|174547.6|174623.8|174533.8|13
1728035940000|2024-10-04 09:59:00|174628|174538|174610.7|174520.7|174631.5|174541.5|174607.4|174517.4|14
1728035950000|2024-10-04 09:59:10|174613.4|174523.4|174598.7|174508.7|174613.4|174523.4|174595.6|174505.6|13
1728035960000|2024-10-04 09:59:20|174601.5|174511.5|174606.2|174516.2|174606.2|174516.2|174598.7|174508.7|5
1728035970000|2024-10-04 09:59:30|174603.4|174513.4|174601.3|174511.3|174604.9|174514.9|174599.8|174509.8|9
1728035980000|2024-10-04 09:59:40|174603.2|174513.2|174599|174509|174603.2|174513.2|174599|174509|13
1728035990000|2024-10-04 09:59:50|174601|174511|174622.9|174492.9|174622.9|174512.8|174600.3|174492.9|9
1728036000000|2024-10-04 10:00:00|174625.4|174495.4|174623.5|174493.5|174628.4|174498.4|174623.5|174493.5|8
1728036010000|2024-10-04 10:00:10|174623.6|174493.6|174623.6|174493.6|174623.6|174493.6|174623.6|174493.6|1
1728036020000|2024-10-04 10:00:20|174623.5|174493.5|174626|174496|174626|174496|174623.5|174493.5|2
1728036030000|2024-10-04 10:00:30|174611.5|174521.5|174606.4|174516.4|174613.2|174523.2|174606.4|174516.4|5
1728036040000|2024-10-04 10:00:40|174606.5|174516.5|174606.4|174516.4|174606.5|174516.5|174606.4|174516.4|2
1728036050000|2024-10-04 10:00:50|174600.4|174510.4|174600.4|174510.4|174600.4|174510.4|174600.4|174510.4|1
1728036060000|2024-10-04 10:01:00|174600.3|174510.3|174613.9|174523.9|174613.9|174523.9|174600.3|174510.3|8
1728036070000|2024-10-04 10:01:10|174612.2|174522.2|174600.2|174510.2|174612.2|174522.2|174599.9|174509.9|13
1728036080000|2024-10-04 10:01:20|174600|174510|174603.7|174513.7|174604|174514|174600|174510|10
1728036090000|2024-10-04 10:01:30|174605.7|174515.7|174607.2|174517.2|174609.4|174519.4|174605.7|174515.7|10
1728036100000|2024-10-04 10:01:40|174605.8|174515.8|174605.6|174515.6|174605.9|174515.9|174605.6|174515.6|6
1728036110000|2024-10-04 10:01:50|174605.3|174515.3|174603.7|174513.7|174605.3|174515.3|174600.4|174510.4|11
1728036120000|2024-10-04 10:02:00|174607|174517|174607|174517|174607|174517|174605.2|174515.2|3
1728036130000|2024-10-04 10:02:10|174601.5|174511.5|174598.4|174508.4|174603.1|174513.1|174598.4|174508.4|5
1728036140000|2024-10-04 10:02:20|174601.1|174511.1|174598.4|174508.4|174601.1|174511.1|174598.4|174508.4|2
1728036150000|2024-10-04 10:02:30|174601.1|174511.1|174600.1|174510.1|174601.1|174511.1|174596.8|174506.8|8
1728036160000|2024-10-04 10:02:40|174600.2|174510.2|174597.6|174507.6|174600.2|174510.2|174597.6|174507.6|5
1728036170000|2024-10-04 10:02:50|174595.4|174505.4|174595.4|174505.4|174595.4|174505.4|174593.7|174503.7|3
1728036180000|2024-10-04 10:03:00|174592.5|174502.5|174581.6|174491.6|174592.5|174502.5|174581.6|174491.6|8
1728036190000|2024-10-04 10:03:10|174584.2|174494.2|174585.7|174495.7|174586|174496|174582.3|174492.3|6
1728036200000|2024-10-04 10:03:20|174585.8|174495.8|174571.3|174481.3|174585.8|174495.8|174565.9|174475.9|6
1728036210000|2024-10-04 10:03:30|174570.4|174480.4|174570.9|174480.9|174574.3|174484.3|174570.2|174480.2|14
1728036220000|2024-10-04 10:03:40|174568.7|174478.7|174568.7|174478.7|174568.8|174478.8|174568.7|174478.7|3
1728036230000|2024-10-04 10:03:50|174568|174478|174558.5|174468.5|174568|174478|174558.5|174468.5|6
1728036240000|2024-10-04 10:04:00|174559.3|174469.3|174559.1|174469.1|174559.3|174469.3|174554.7|174464.7|5
1728036250000|2024-10-04 10:04:10|174559.9|174469.9|174578.2|174448.2|174578.2|174470.1|174559.9|174448|4
1728036260000|2024-10-04 10:04:20|174578.3|174448.3|174582.7|174452.7|174582.7|174452.7|174576.7|174446.7|11
1728036270000|2024-10-04 10:04:30|174582.6|174452.6|174622.5|174492.5|174625.4|174495.4|174582.6|174452.6|9
1728036280000|2024-10-04 10:04:40|174622.6|174492.6|174619.8|174489.8|174622.6|174492.6|174619.8|174489.8|3
1728036290000|2024-10-04 10:04:50|174622.8|174492.8|174628.1|174498.1|174629.2|174499.2|174622.8|174492.8|7
1728036300000|2024-10-04 10:05:00|174628|174498|174627.9|174497.9|174630.1|174500.1|174627.6|174497.6|10
1728036310000|2024-10-04 10:05:10|174627.7|174497.7|174631.6|174501.6|174632.1|174502.1|174626.9|174496.9|11
1728036320000|2024-10-04 10:05:20|174632|174502|174668.6|174538.6|174670.3|174540.3|174632|174502|5
1728036330000|2024-10-04 10:05:30|174668.4|174538.4|174668.6|174538.6|174668.6|174538.6|174668.4|174538.4|2
1728036340000|2024-10-04 10:05:40|174668.2|174538.2|174649.9|174559.9|174668.2|174560.8|174649.3|174536.6|8
1728036350000|2024-10-04 10:05:50|174648.4|174558.4|174655.2|174565.2|174656.3|174566.3|174648.4|174558.4|9
1728036360000|2024-10-04 10:06:00|174656.4|174566.4|174658|174568|174658|174568|174648.7|174558.7|16
1728036370000|2024-10-04 10:06:10|174655.3|174565.3|174648.8|174558.8|174655.9|174565.9|174648.8|174558.8|6
1728036390000|2024-10-04 10:06:30|174647|174557|174644.7|174554.7|174647|174557|174644.4|174554.4|9
1728036400000|2024-10-04 10:06:40|174644|174554|174639.7|174549.7|174644|174554|174639.3|174549.3|6
1728036410000|2024-10-04 10:06:50|174639.1|174549.1|174640.9|174550.9|174641.7|174551.7|174636.7|174546.7|7
1728036420000|2024-10-04 10:07:00|174645.6|174555.6|174645.2|174555.2|174645.6|174555.6|174640.8|174550.8|3
1728036430000|2024-10-04 10:07:10|174641.5|174551.5|174641.5|174551.5|174641.5|174551.5|174641.5|174551.5|1
1728036440000|2024-10-04 10:07:20|174642.6|174552.6|174643.9|174553.9|174644.5|174554.5|174642.3|174552.3|4
1728036450000|2024-10-04 10:07:30|174642.3|174552.3|174642.2|174552.2|174643.5|174553.5|174642.2|174552.2|7
1728036460000|2024-10-04 10:07:40|174643.5|174553.5|174642.2|174552.2|174643.5|174553.5|174642.2|174552.2|8
1728036470000|2024-10-04 10:07:50|174643.1|174553.1|174643.4|174553.4|174643.4|174553.4|174643.1|174553.1|2
1728036480000|2024-10-04 10:08:00|174642.3|174552.3|174642.6|174552.6|174644|174554|174642.3|174552.3|5
1728036490000|2024-10-04 10:08:10|174641.9|174551.9|174632.8|174542.8|174641.9|174551.9|174632.8|174542.8|7
1728036500000|2024-10-04 10:08:20|174632.2|174542.2|174629.8|174539.8|174632.8|174542.8|174629.8|174539.8|3
1728036510000|2024-10-04 10:08:30|174631.3|174541.3|174573.5|174483.5|174631.3|174541.3|174573.5|174483.5|4
1728036520000|2024-10-04 10:08:40|174574.6|174484.6|174566.3|174476.3|174574.6|174484.6|174566.3|174476.3|5
1728036530000|2024-10-04 10:08:50|174565.4|174475.4|174563.8|174473.8|174565.4|174475.4|174563.8|174473.8|3
1728036540000|2024-10-04 10:09:00|174563.6|174473.6|174552.1|174462.1|174565.2|174475.2|174552.1|174462.1|8
1728036550000|2024-10-04 10:09:10|174550.9|174460.9|174544.8|174454.8|174553.4|174463.4|174544.8|174454.8|5
1728036560000|2024-10-04 10:09:20|174544.7|174454.7|174543.9|174453.9|174544.8|174454.8|174543.9|174453.9|9
1728036570000|2024-10-04 10:09:30|174544.1|174454.1|174545.1|174455.1|174545.1|174455.1|174544|174454|5
1728036580000|2024-10-04 10:09:40|174545|174455|174546.9|174456.9|174547|174457|174545|174455|7
1728036590000|2024-10-04 10:09:50|174546.8|174456.8|174546.8|174456.8|174546.9|174456.9|174546.6|174456.6|7
1728036600000|2024-10-04 10:10:00|174546.6|174456.6|174545.6|174455.6|174546.6|174456.6|174544.7|174454.7|7
1728036610000|2024-10-04 10:10:10|174545.7|174455.7|174570.2|174440.2|174573.8|174455.8|174545.7|174439.4|11
1728036620000|2024-10-04 10:10:20|174567.3|174437.3|174564|174434|174567.3|174437.3|174564|174434|7
1728036630000|2024-10-04 10:10:30|174564.1|174434.1|174564.3|174434.3|174564.4|174434.4|174564.1|174434.1|8
1728036640000|2024-10-04 10:10:40|174564.4|174434.4|174565|174435|174565|174435|174564.3|174434.3|7
1728036650000|2024-10-04 10:10:50|174542.1|174452.1|174542.1|174452.1|174542.1|174452.1|174542.1|174452.1|1
1728036660000|2024-10-04 10:11:00|174537.9|174447.9|174542.1|174452.1|174542.1|174452.1|174537.9|174447.9|3
1728036670000|2024-10-04 10:11:10|174545.2|174455.2|174539.4|174409.4|174553.6|174455.2|174539.4|174409.4|8
1728036680000|2024-10-04 10:11:20|174539.5|174409.5|174539.5|174409.5|174539.6|174409.6|174539.3|174409.3|6
1728036690000|2024-10-04 10:11:30|174539.6|174409.6|174539.4|174409.4|174539.6|174409.6|174539.4|174409.4|5
1728036700000|2024-10-04 10:11:40|174539.6|174409.6|174525.4|174435.4|174539.6|174435.4|174521.6|174409.4|4
1728036710000|2024-10-04 10:11:50|174521.6|174431.6|174521.6|174431.6|174521.6|174431.6|174521.6|174431.6|1
1728036720000|2024-10-04 10:12:00|174525.5|174435.5|174537.3|174407.3|174543.1|174435.5|174522.6|174407.3|9
1728036730000|2024-10-04 10:12:10|174537.2|174407.2|174537.3|174407.3|174537.3|174407.3|174537.2|174407.2|2
1728036740000|2024-10-04 10:12:20|174536.3|174406.3|174534.9|174404.9|174536.3|174406.3|174534.9|174404.9|4
1728036750000|2024-10-04 10:12:30|174534.8|174404.8|174534.7|174404.7|174534.9|174404.9|174534.6|174404.6|8
1728036760000|2024-10-04 10:12:40|174534.8|174404.8|174534.7|174404.7|174534.8|174404.8|174534.5|174404.5|6
1728036770000|2024-10-04 10:12:50|174534.6|174404.6|174519.1|174429.1|174535.7|174430.7|174517.4|174404.6|11
1728036780000|2024-10-04 10:13:00|174518.7|174428.7|174537.9|174447.9|174537.9|174447.9|174517.9|174427.9|11
1728036790000|2024-10-04 10:13:10|174537.7|174447.7|174533.6|174443.6|174541.1|174451.1|174533.4|174443.4|9
1728036800000|2024-10-04 10:13:20|174533.7|174443.7|174536.5|174446.5|174536.5|174446.5|174529.6|174439.6|9
1728036820000|2024-10-04 10:13:40|174533.3|174443.3|174531.7|174441.7|174533.3|174443.3|174527.5|174437.5|8
1728036830000|2024-10-04 10:13:50|174531.4|174441.4|174525.7|174435.7|174532.6|174442.6|174525.7|174435.7|10
1728036840000|2024-10-04 10:14:00|174525.1|174435.1|174533.2|174443.2|174533.2|174443.2|174522.4|174432.4|10
1728036850000|2024-10-04 10:14:10|174526.9|174436.9|174548|174418|174548|174442.9|174524.4|174413.4|10
1728036860000|2024-10-04 10:14:20|174545.1|174415.1|174553.6|174423.6|174553.6|174423.6|174543.3|174413.3|11
1728036870000|2024-10-04 10:14:30|174550.3|174420.3|174549.3|174419.3|174554.7|174424.7|174546.8|174416.8|7
1728036880000|2024-10-04 10:14:40|174549.2|174419.2|174549.2|174419.2|174549.2|174419.2|174544.7|174414.7|3
1728036890000|2024-10-04 10:14:50|174549.3|174419.3|174536.9|174446.9|174549.3|174447.1|174533.5|174416|10
1728036900000|2024-10-04 10:15:00|174536.7|174446.7|174534|174444|174536.7|174446.7|174528.1|174438.1|7
1728036910000|2024-10-04 10:15:10|174536.3|174446.3|174538.2|174448.2|174538.2|174448.2|174536.3|174446.3|8
1728036920000|2024-10-04 10:15:20|174538|174448|174534.1|174444.1|174538.7|174448.7|174534.1|174444.1|5
1728036930000|2024-10-04 10:15:30|174538.7|174448.7|174542|174452|174542|174452|174538.7|174448.7|2
1728036940000|2024-10-04 10:15:40|174542.3|174452.3|174539.2|174449.2|174542.3|174452.3|174538|174448|5
1728036950000|2024-10-04 10:15:50|174539.1|174449.1|174539.4|174449.4|174539.5|174449.5|174538.5|174448.5|7
1728036960000|2024-10-04 10:16:00|174539.2|174449.2|174539.4|174449.4|174539.4|174449.4|174539.1|174449.1|8
1728036970000|2024-10-04 10:16:10|174539.5|174449.5|174534|174444|174539.5|174449.5|174527.2|174437.2|12
1728036980000|2024-10-04 10:16:20|174531.5|174441.5|174529.2|174439.2|174532.3|174442.3|174528|174438|4
1728036990000|2024-10-04 10:16:30|174527.3|174437.3|174527.1|174437.1|174529.3|174439.3|174527.1|174437.1|5
1728037000000|2024-10-04 10:16:40|174529.2|174439.2|174507.5|174417.5|174529.2|174439.2|174507.5|174417.5|9
1728037010000|2024-10-04 10:16:50|174502|174412|174494.8|174404.8|174502|174412|174490.1|174400.1|13
1728037020000|2024-10-04 10:17:00|174494.1|174404.1|174477.2|174387.2|174494.3|174404.3|174476.8|174386.8|6
1728037030000|2024-10-04 10:17:10|174478.5|174388.5|174479.5|174389.5|174479.5|174389.5|174478.5|174388.5|2
1728037040000|2024-10-04 10:17:20|174478.1|174388.1|174479.9|174389.9|174479.9|174389.9|174478.1|174388.1|2
1728037050000|2024-10-04 10:17:30|174478.1|174388.1|174481.2|174391.2|174483.8|174393.8|174478.1|174388.1|4
1728037060000|2024-10-04 10:17:40|174483.2|174393.2|174483.6|174393.6|174483.6|174393.6|174482.3|174392.3|3
1728037070000|2024-10-04 10:17:50|174482.3|174392.3|174479.5|174389.5|174482.3|174392.3|174479.5|174389.5|6
1728037080000|2024-10-04 10:18:00|174478|174388|174482.2|174392.2|174485.9|174395.9|174478|174388|10
1728037090000|2024-10-04 10:18:10|174485.4|174395.4|174480.7|174390.7|174485.4|174395.4|174478.9|174388.9|11
1728037100000|2024-10-04 10:18:20|174479.6|174389.6|174480.2|174390.2|174480.2|174390.2|174479.6|174389.6|2
1728037110000|2024-10-04 10:18:30|174478.1|174388.1|174480|174390|174480|174390|174478.1|174388.1|4
1728037130000|2024-10-04 10:18:50|174478.8|174388.8|174472.7|174382.7|174478.8|174388.8|174472.7|174382.7|4
1728037140000|2024-10-04 10:19:00|174474.1|174384.1|174499.5|174409.5|174500.5|174410.5|174474.1|174384.1|15
1728037150000|2024-10-04 10:19:10|174494.7|174404.7|174493.2|174403.2|174494.7|174404.7|174491|174401|6
1728037160000|2024-10-04 10:19:20|174494.1|174404.1|174496.9|174406.9|174496.9|174406.9|174494.1|174404.1|4
1728037170000|2024-10-04 10:19:30|174495.1|174405.1|174490.4|174400.4|174495.1|174405.1|174489.9|174399.9|8
1728037180000|2024-10-04 10:19:40|174489.9|174399.9|174516.2|174426.2|174516.2|174426.2|174489.9|174399.9|7
1728037190000|2024-10-04 10:19:50|174517.7|174427.7|174515.9|174425.9|174517.7|174427.7|174515.9|174425.9|2
1728037200000|2024-10-04 10:20:00|174511.6|174421.6|174512.9|174422.9|174512.9|174422.9|174511.6|174421.6|2
1728037230000|2024-10-04 10:20:30|174512.4|174422.4|174512.4|174422.4|174512.4|174422.4|174512.4|174422.4|1
1728037250000|2024-10-04 10:20:50|174517.5|174427.5|174520.9|174430.9|174520.9|174430.9|174517.5|174427.5|2
1728037260000|2024-10-04 10:21:00|174518.9|174428.9|174516.2|174426.2|174518.9|174428.9|174514.3|174424.3|6
1728037270000|2024-10-04 10:21:10|174515|174425|174515|174425|174515|174425|174515|174425|1
1728037290000|2024-10-04 10:21:30|174513.8|174423.8|174516.8|174426.8|174519.2|174429.2|174513.8|174423.8|7
1728037300000|2024-10-04 10:21:40|174516.9|174426.9|174516.8|174426.8|174516.9|174426.9|174516.8|174426.8|2
1728037320000|2024-10-04 10:22:00|174515.4|174425.4|174514|174424|174515.4|174425.4|174514|174424|2
1728037330000|2024-10-04 10:22:10|174517.2|174427.2|174514.9|174424.9|174517.2|174427.2|174511.6|174421.6|8
1728037340000|2024-10-04 10:22:20|174514.2|174424.2|174517.6|174427.6|174518.5|174428.5|174514.2|174424.2|5
1728037350000|2024-10-04 10:22:30|174518.5|174428.5|174518.5|174428.5|174518.5|174428.5|174518.5|174428.5|1
1728037360000|2024-10-04 10:22:40|174528.8|174438.8|174572.6|174482.6|174573|174483|174528.8|174438.8|17
1728037370000|2024-10-04 10:22:50|174572.7|174482.7|174602.5|174512.5|174613|174523|174569.2|174479.2|22
1728037380000|2024-10-04 10:23:00|174601.7|174511.7|174605.2|174515.2|174606.5|174516.5|174601.7|174511.7|10
1728037390000|2024-10-04 10:23:10|174604.7|174514.7|174602.1|174512.1|174605.9|174515.9|174602.1|174512.1|10
1728037400000|2024-10-04 10:23:20|174604.9|174514.9|174581.2|174491.2|174619.3|174529.3|174581.2|174491.2|9
1728037410000|2024-10-04 10:23:30|174578.3|174488.3|174589.3|174499.3|174589.3|174499.3|174578.3|174488.3|12
1728037420000|2024-10-04 10:23:40|174592.9|174502.9|174589.8|174499.8|174592.9|174502.9|174588.3|174498.3|3
1728037430000|2024-10-04 10:23:50|174592.3|174502.3|174590.2|174500.2|174592.4|174502.4|174590.1|174500.1|4
1728037440000|2024-10-04 10:24:00|174592.4|174502.4|174592.3|174502.3|174592.4|174502.4|174590.9|174500.9|3
1728037450000|2024-10-04 10:24:10|174590.3|174500.3|174591.2|174501.2|174592.4|174502.4|174590.3|174500.3|4
1728037460000|2024-10-04 10:24:20|174592.8|174502.8|174589.6|174499.6|174592.8|174502.8|174586.7|174496.7|7
1728037470000|2024-10-04 10:24:30|174591.1|174501.1|174592.8|174502.8|174592.8|174502.8|174589.6|174499.6|5
1728037480000|2024-10-04 10:24:40|174593.6|174503.6|174595|174505|174595|174505|174593.6|174503.6|2
1728037490000|2024-10-04 10:24:50|174599.2|174509.2|174640.7|174550.7|174642.1|174552.1|174599.2|174509.2|12
1728037500000|2024-10-04 10:25:00|174640.9|174550.9|174648.7|174558.7|174652.8|174562.8|174640.9|174550.9|14
1728037510000|2024-10-04 10:25:10|174650|174560|174651.8|174561.8|174651.8|174561.8|174650|174560|3
1728037520000|2024-10-04 10:25:20|174654|174564|174673.7|174583.7|174676|174586|174654|174564|12
1728037530000|2024-10-04 10:25:30|174678.5|174588.5|174693.3|174603.3|174695.3|174605.3|174675.9|174585.9|15
1728037540000|2024-10-04 10:25:40|174695.5|174605.5|174695.7|174605.7|174697|174607|174695.5|174605.5|3
1728037550000|2024-10-04 10:25:50|174693.2|174603.2|174691.7|174601.7|174693.2|174603.2|174691.7|174601.7|2
1728037560000|2024-10-04 10:26:00|174688.5|174598.5|174688.8|174598.8|174689.9|174599.9|174688.5|174598.5|3
1728037570000|2024-10-04 10:26:10|174689.9|174599.9|174690.7|174600.7|174691.9|174601.9|174688.7|174598.7|8
1728037580000|2024-10-04 10:26:20|174689.4|174599.4|174689.4|174599.4|174692.7|174602.7|174689.4|174599.4|3
1728037590000|2024-10-04 10:26:30|174683.9|174593.9|174681.9|174591.9|174683.9|174593.9|174681.9|174591.9|2
1728037610000|2024-10-04 10:26:50|174678.6|174588.6|174678.6|174588.6|174678.6|174588.6|174678.6|174588.6|1
1728037620000|2024-10-04 10:27:00|174680.6|174590.6|174682.9|174592.9|174682.9|174592.9|174680.6|174590.6|2
1728037630000|2024-10-04 10:27:10|174679.4|174589.4|174682.9|174592.9|174682.9|174592.9|174679.4|174589.4|2
1728037640000|2024-10-04 10:27:20|174678.8|174588.8|174678.8|174588.8|174678.8|174588.8|174678.8|174588.8|1
1728037650000|2024-10-04 10:27:30|174680.3|174590.3|174677.2|174587.2|174680.3|174590.3|174677.1|174587.1|4
1728037660000|2024-10-04 10:27:40|174677.1|174587.1|174677.1|174587.1|174677.1|174587.1|174677.1|174587.1|1
1728037670000|2024-10-04 10:27:50|174677.2|174587.2|174680.1|174590.1|174680.2|174590.2|174677.2|174587.2|3
1728037690000|2024-10-04 10:28:10|174680.6|174590.6|174687.3|174597.3|174688.9|174598.9|174678.4|174588.4|9
1728037700000|2024-10-04 10:28:20|174686.1|174596.1|174684.6|174594.6|174687.7|174597.7|174681.4|174591.4|9
1728037710000|2024-10-04 10:28:30|174683.8|174593.8|174684.1|174594.1|174684.1|174594.1|174683.8|174593.8|2
1728037720000|2024-10-04 10:28:40|174681.5|174591.5|174676.5|174586.5|174681.5|174591.5|174669.9|174579.9|7
1728037730000|2024-10-04 10:28:50|174676|174586|174677.3|174587.3|174678.7|174588.7|174676|174586|7
1728037740000|2024-10-04 10:29:00|174677.1|174587.1|174677.3|174587.3|174677.3|174587.3|174677.1|174587.1|2
1728037750000|2024-10-04 10:29:10|174669.6|174579.6|174660.2|174570.2|174669.6|174579.6|174658.5|174568.5|6
1728037760000|2024-10-04 10:29:20|174662.9|174572.9|174658.6|174568.6|174662.9|174572.9|174658.6|174568.6|3
1728037770000|2024-10-04 10:29:30|174656.6|174566.6|174655.7|174565.7|174658.4|174568.4|174655.7|174565.7|5
1728037790000|2024-10-04 10:29:50|174657.8|174567.8|174655.7|174565.7|174657.8|174567.8|174655.7|174565.7|2
1728037800000|2024-10-04 10:30:00|174660.2|174570.2|174657.2|174567.2|174661.2|174571.2|174657.2|174567.2|3
1728037810000|2024-10-04 10:30:10|174655.5|174565.5|174657.3|174567.3|174657.3|174567.3|174655.1|174565.1|5
1728037820000|2024-10-04 10:30:20|174656.3|174566.3|174655.1|174565.1|174656.7|174566.7|174653.9|174563.9|9
1728037830000|2024-10-04 10:30:30|174653.5|174563.5|174646.2|174556.2|174653.5|174563.5|174642.4|174552.4|8
1728037840000|2024-10-04 10:30:40|174646.6|174556.6|174651.8|174561.8|174651.8|174561.8|174646.6|174556.6|3
1728037850000|2024-10-04 10:30:50|174651.5|174561.5|174651.8|174561.8|174652|174562|174649.5|174559.5|5
1728037860000|2024-10-04 10:31:00|174651.7|174561.7|174651.8|174561.8|174651.8|174561.8|174651.6|174561.6|3
1728037870000|2024-10-04 10:31:10|174652|174562|174667.8|174577.8|174667.8|174577.8|174652|174562|8
1728037880000|2024-10-04 10:31:20|174664.5|174574.5|174666.5|174576.5|174667.8|174577.8|174664.5|174574.5|3
1728037890000|2024-10-04 10:31:30|174663.3|174573.3|174661.6|174571.6|174663.3|174573.3|174661.6|174571.6|2
1728037910000|2024-10-04 10:31:50|174684.7|174594.7|174685.4|174595.4|174685.4|174595.4|174681.8|174591.8|5
1728037920000|2024-10-04 10:32:00|174684.2|174594.2|174684.6|174594.6|174685.4|174595.4|174683.8|174593.8|5
1728037930000|2024-10-04 10:32:10|174685.1|174595.1|174685.1|174595.1|174700.9|174610.9|174685.1|174595.1|6
1728037940000|2024-10-04 10:32:20|174682.9|174592.9|174652.6|174562.6|174682.9|174592.9|174652.4|174562.4|9
1728037950000|2024-10-04 10:32:30|174647.1|174557.1|174637|174547|174647.1|174557.1|174636.7|174546.7|5
1728037960000|2024-10-04 10:32:40|174637.9|174547.9|174636.8|174546.8|174637.9|174547.9|174635.5|174545.5|7
1728037970000|2024-10-04 10:32:50|174636.1|174546.1|174628|174538|174639.2|174549.2|174618.8|174528.8|8
1728037980000|2024-10-04 10:33:00|174622.6|174532.6|174626.2|174536.2|174629.8|174539.8|174622.6|174532.6|10
1728037990000|2024-10-04 10:33:10|174619.2|174529.2|174620.2|174530.2|174624.5|174534.5|174618.6|174528.6|5
1728038000000|2024-10-04 10:33:20|174623|174533|174623|174533|174623|174533|174623|174533|1
1728038010000|2024-10-04 10:33:30|174614.8|174524.8|174618.8|174528.8|174621|174531|174614.1|174524.1|6
1728038030000|2024-10-04 10:33:50|174618.9|174528.9|174618.8|174528.8|174618.9|174528.9|174618.8|174528.8|2
1728038040000|2024-10-04 10:34:00|174616.5|174526.5|174620.3|174530.3|174627.7|174537.7|174616.5|174526.5|7
1728038050000|2024-10-04 10:34:10|174616.6|174526.6|174614.8|174524.8|174619.3|174529.3|174614.8|174524.8|8
1728038060000|2024-10-04 10:34:20|174616.7|174526.7|174615.9|174525.9|174616.7|174526.7|174613.9|174523.9|7
1728038070000|2024-10-04 10:34:30|174615|174525|174615.7|174525.7|174615.8|174525.8|174615|174525|5
1728038080000|2024-10-04 10:34:40|174615.8|174525.8|174615.6|174525.6|174615.8|174525.8|174615.6|174525.6|2
1728038090000|2024-10-04 10:34:50|174615.5|174525.5|174629|174499|174629|174525.5|174615.5|174499|2
1728038100000|2024-10-04 10:35:00|174628.9|174498.9|174638.9|174508.9|174639.4|174509.4|174626.4|174496.4|11
1728038110000|2024-10-04 10:35:10|174639|174509|174637.1|174507.1|174639.5|174509.5|174636.7|174506.7|10
1728038120000|2024-10-04 10:35:20|174639.2|174509.2|174639.3|174509.3|174639.3|174509.3|174639.2|174509.2|2
1728038130000|2024-10-04 10:35:30|174637.4|174507.4|174638.8|174508.8|174640.5|174510.5|174636|174506|12
1728038140000|2024-10-04 10:35:40|174639.2|174509.2|174641.2|174511.2|174641.2|174511.2|174639.1|174509.1|4
1728038150000|2024-10-04 10:35:50|174641.1|174511.1|174619.4|174529.4|174641.3|174548|174616|174506.4|10
1728038160000|2024-10-04 10:36:00|174619.1|174529.1|174619.3|174529.3|174619.4|174529.4|174618.6|174528.6|9
1728038170000|2024-10-04 10:36:10|174619|174529|174663.3|174533.3|174669.2|174539.2|174610.3|174502|13
1728038180000|2024-10-04 10:36:20|174649.5|174519.5|174647.3|174517.3|174649.5|174519.5|174647.2|174517.2|7
1728038190000|2024-10-04 10:36:30|174647.5|174517.5|174646.3|174516.3|174647.5|174517.5|174646.3|174516.3|6
1728038200000|2024-10-04 10:36:40|174646.2|174516.2|174644.7|174514.7|174646.2|174516.2|174644.7|174514.7|7
1728038210000|2024-10-04 10:36:50|174641.9|174511.9|174642.1|174512.1|174642.3|174512.3|174641.8|174511.8|7
1728038220000|2024-10-04 10:37:00|174642.3|174512.3|174641.6|174511.6|174642.3|174512.3|174641.1|174511.1|8
1728038230000|2024-10-04 10:37:10|174641.9|174511.9|174644|174514|174644.2|174514.2|174641.9|174511.9|8
1728038240000|2024-10-04 10:37:20|174644.9|174514.9|174643.7|174513.7|174644.9|174514.9|174641.4|174511.4|11
1728038250000|2024-10-04 10:37:30|174644.2|174514.2|174651.2|174521.2|174651.2|174521.2|174644.2|174514.2|9
1728038270000|2024-10-04 10:37:50|174650.8|174520.8|174656.9|174526.9|174658.5|174528.5|174643.9|174513.9|12
1728038280000|2024-10-04 10:38:00|174636.7|174506.7|174622.8|174492.8|174636.7|174506.7|174622.4|174492.4|11
1728038290000|2024-10-04 10:38:10|174622.5|174492.5|174620|174490|174622.5|174492.5|174619.9|174489.9|7
1728038300000|2024-10-04 10:38:20|174619.9|174489.9|174619.8|174489.8|174619.9|174489.9|174619.7|174489.7|5
1728038310000|2024-10-04 10:38:30|174619.6|174489.6|174619.9|174489.9|174620|174490|174619.4|174489.4|9
1728038320000|2024-10-04 10:38:40|174620|174490|174619.9|174489.9|174620|174490|174619.7|174489.7|4
1728038330000|2024-10-04 10:38:50|174616.8|174486.8|174617.3|174487.3|174617.8|174487.8|174616.8|174486.8|10
1728038340000|2024-10-04 10:39:00|174617.2|174487.2|174614.3|174484.3|174617.2|174487.2|174614.3|174484.3|5
1728038350000|2024-10-04 10:39:10|174614.4|174484.4|174614.4|174484.4|174614.4|174484.4|174614|174484|3
1728038360000|2024-10-04 10:39:20|174616.9|174486.9|174629.8|174499.8|174631.2|174501.2|174616.9|174486.9|7
1728038370000|2024-10-04 10:39:30|174627|174497|174618|174488|174627|174497|174618|174488|12
1728038380000|2024-10-04 10:39:40|174617.8|174487.8|174618.2|174488.2|174618.3|174488.3|174617.8|174487.8|5
1728038390000|2024-10-04 10:39:50|174618.1|174488.1|174618.4|174488.4|174618.4|174488.4|174618|174488|5
1728038400000|2024-10-04 10:40:00|174618.2|174488.2|174617|174487|174618.4|174488.4|174615.2|174485.2|9
1728038410000|2024-10-04 10:40:10|174616.8|174486.8|174615.4|174485.4|174616.8|174486.8|174612.8|174482.8|5
1728038420000|2024-10-04 10:40:20|174613.2|174483.2|174618.4|174488.4|174618.4|174488.4|174613.2|174483.2|6
1728038430000|2024-10-04 10:40:30|174619.2|174489.2|174619.8|174489.8|174619.8|174489.8|174619.2|174489.2|2
1728038440000|2024-10-04 10:40:40|174619.3|174489.3|174619.3|174489.3|174619.3|174489.3|174619.3|174489.3|1
1728038450000|2024-10-04 10:40:50|174617|174487|174619.2|174489.2|174619.2|174489.2|174617|174487|2
1728038460000|2024-10-04 10:41:00|174619.4|174489.4|174619.9|174489.9|174621.1|174491.1|174619.4|174489.4|5
1728038470000|2024-10-04 10:41:10|174618.2|174488.2|174618.5|174488.5|174618.9|174488.9|174618.2|174488.2|4
1728038480000|2024-10-04 10:41:20|174618.3|174488.3|174620.7|174490.7|174620.7|174490.7|174618.3|174488.3|2
1728038490000|2024-10-04 10:41:30|174620|174490|174551.9|174461.9|174620|174502|174538|174448|13
1728038500000|2024-10-04 10:41:40|174552.1|174462.1|174551.9|174461.9|174552.1|174462.1|174551.8|174461.8|3
1728038510000|2024-10-04 10:41:50|174551.7|174461.7|174551.8|174461.8|174551.9|174461.9|174551.6|174461.6|5
1728038520000|2024-10-04 10:42:00|174550|174460|174602.7|174472.7|174605.7|174475.7|174548.2|174437.8|10
1728038530000|2024-10-04 10:42:10|174602.8|174472.8|174599.5|174469.5|174602.9|174472.9|174597|174467|7
1728038550000|2024-10-04 10:42:30|174602.6|174472.6|174600.9|174470.9|174602.6|174472.6|174599.8|174469.8|6
1728038560000|2024-10-04 10:42:40|174598.9|174468.9|174595.2|174465.2|174598.9|174468.9|174592.1|174462.1|5
1728038570000|2024-10-04 10:42:50|174595.3|174465.3|174595.1|174465.1|174595.3|174465.3|174595.1|174465.1|4
1728038580000|2024-10-04 10:43:00|174597.4|174467.4|174600.3|174470.3|174600.3|174470.3|174597.4|174467.4|6
1728038590000|2024-10-04 10:43:10|174599|174469|174601.6|174471.6|174601.6|174471.6|174596.8|174466.8|6
1728038600000|2024-10-04 10:43:20|174599.9|174469.9|174596.8|174466.8|174604.3|174474.3|174595.2|174465.2|7
1728038610000|2024-10-04 10:43:30|174597|174467|174596.5|174466.5|174597|174467|174596.5|174466.5|5
1728038620000|2024-10-04 10:43:40|174596.7|174466.7|174604.6|174474.6|174604.6|174474.6|174596.7|174466.7|5
1728038630000|2024-10-04 10:43:50|174604.9|174474.9|174604.2|174474.2|174604.9|174474.9|174604.2|174474.2|3
1728038640000|2024-10-04 10:44:00|174604.1|174474.1|174603.5|174473.5|174604.4|174474.4|174603.5|174473.5|5
1728038650000|2024-10-04 10:44:10|174603.4|174473.4|174556.6|174426.6|174603.4|174473.4|174556.6|174426.6|17
1728038660000|2024-10-04 10:44:20|174536.7|174406.7|174566.9|174436.9|174576.3|174446.3|174536.7|174406.7|15
1728038670000|2024-10-04 10:44:30|174566.6|174436.6|174566.6|174436.6|174566.6|174436.6|174566.6|174436.6|1
1728038680000|2024-10-04 10:44:40|174566|174436|174566.3|174436.3|174566.7|174436.7|174566|174436|4
1728038690000|2024-10-04 10:44:50|174567.1|174437.1|174567.6|174437.6|174567.6|174437.6|174567.1|174437.1|5
1728038700000|2024-10-04 10:45:00|174567.5|174437.5|174567.2|174437.2|174567.5|174437.5|174567|174437|3
1728038710000|2024-10-04 10:45:10|174566.9|174436.9|174553.5|174423.5|174566.9|174436.9|174553.5|174423.5|7
1728038720000|2024-10-04 10:45:20|174553.6|174423.6|174554.4|174424.4|174554.4|174424.4|174553.5|174423.5|5
1728038730000|2024-10-04 10:45:30|174553.9|174423.9|174567.1|174437.1|174567.1|174437.1|174553.9|174423.9|9
1728038740000|2024-10-04 10:45:40|174567.5|174437.5|174564.9|174434.9|174567.5|174437.5|174564.9|174434.9|7
1728038750000|2024-10-04 10:45:50|174565.4|174435.4|174566.1|174436.1|174566.1|174436.1|174564.9|174434.9|9
1728038760000|2024-10-04 10:46:00|174566.3|174436.3|174558.4|174428.4|174566.4|174436.4|174558.4|174428.4|14
1728038770000|2024-10-04 10:46:10|174558.2|174428.2|174556.2|174426.2|174558.2|174428.2|174556|174426|9
1728038780000|2024-10-04 10:46:20|174555.4|174425.4|174556.4|174426.4|174559.2|174429.2|174555.4|174425.4|9
1728038790000|2024-10-04 10:46:30|174557|174427|174561.5|174431.5|174562.4|174432.4|174556.2|174426.2|12
1728038800000|2024-10-04 10:46:40|174561.4|174431.4|174570.4|174440.4|174570.4|174440.4|174561.4|174431.4|6
1728038810000|2024-10-04 10:46:50|174570.1|174440.1|174583.5|174453.5|174584.7|174454.7|174570.1|174440.1|10
1728038820000|2024-10-04 10:47:00|174581.5|174451.5|174591|174461|174591.3|174461.3|174581.5|174451.5|10
1728038830000|2024-10-04 10:47:10|174591.3|174461.3|174598.8|174468.8|174598.8|174468.8|174591.3|174461.3|7
1728038840000|2024-10-04 10:47:20|174598.1|174468.1|174599.2|174469.2|174599.6|174469.6|174598.1|174468.1|6
1728038850000|2024-10-04 10:47:30|174598.7|174468.7|174604.8|174474.8|174604.8|174474.8|174598.7|174468.7|9
1728038860000|2024-10-04 10:47:40|174605.2|174475.2|174607.3|174477.3|174607.3|174477.3|174605.2|174475.2|6
1728038870000|2024-10-04 10:47:50|174607.8|174477.8|174606.9|174476.9|174608|174478|174604.5|174474.5|9
1728038880000|2024-10-04 10:48:00|174607.4|174477.4|174607.7|174477.7|174607.7|174477.7|174606.7|174476.7|4
1728038890000|2024-10-04 10:48:10|174608.7|174478.7|174653.3|174523.3|174659.1|174529.1|174608.7|174478.7|15
1728038900000|2024-10-04 10:48:20|174653.6|174523.6|174687.5|174557.5|174693.6|174563.6|174653.1|174523.1|9
1728038910000|2024-10-04 10:48:30|174687.6|174557.6|174740.3|174610.3|174743.8|174613.8|174687.6|174557.6|15
1728038920000|2024-10-04 10:48:40|174742.5|174612.5|174739.2|174609.2|174742.7|174612.7|174739.2|174609.2|10
1728038930000|2024-10-04 10:48:50|174739.4|174609.4|174758.1|174628.1|174762.1|174632.1|174739.4|174609.4|12
1728038940000|2024-10-04 10:49:00|174757.9|174627.9|174759.2|174629.2|174760.9|174630.9|174757.9|174627.9|12
1728038950000|2024-10-04 10:49:10|174760|174630|174753.6|174623.6|174760.6|174630.6|174745.5|174615.5|6
1728038960000|2024-10-04 10:49:20|174753.5|174623.5|174753.6|174623.6|174753.6|174623.6|174753.5|174623.5|2
1728038970000|2024-10-04 10:49:30|174756.4|174626.4|174756.3|174626.3|174756.4|174626.4|174753.7|174623.7|3
1728038980000|2024-10-04 10:49:40|174756.4|174626.4|174757.9|174627.9|174762.4|174632.4|174756.4|174626.4|8
1728038990000|2024-10-04 10:49:50|174758.1|174628.1|174764.3|174634.3|174767.4|174637.4|174758.1|174628.1|12
1728039000000|2024-10-04 10:50:00|174764.1|174634.1|174763.8|174633.8|174764.7|174634.7|174761.2|174631.2|9
1728039010000|2024-10-04 10:50:10|174759.4|174629.4|174763.5|174633.5|174763.7|174633.7|174759.2|174629.2|6
1728039020000|2024-10-04 10:50:20|174763.9|174633.9|174754.9|174624.9|174763.9|174633.9|174754.9|174624.9|7
1728039030000|2024-10-04 10:50:30|174755|174625|174756.4|174626.4|174756.9|174626.9|174754.9|174624.9|4
1728039040000|2024-10-04 10:50:40|174756.3|174626.3|174756.3|174626.3|174756.3|174626.3|174756.3|174626.3|1
1728039050000|2024-10-04 10:50:50|174756.1|174626.1|174755.1|174625.1|174756.3|174626.3|174754.9|174624.9|5
1728039060000|2024-10-04 10:51:00|174755|174625|174755.1|174625.1|174755.1|174625.1|174755|174625|2
1728039070000|2024-10-04 10:51:10|174755.2|174625.2|174755.2|174625.2|174755.2|174625.2|174755|174625|5
1728039080000|2024-10-04 10:51:20|174758|174628|174757|174627|174758|174628|174757|174627|2
1728039090000|2024-10-04 10:51:30|174757.1|174627.1|174758.7|174628.7|174761.8|174631.8|174757.1|174627.1|10
1728039100000|2024-10-04 10:51:40|174759.5|174629.5|174764.7|174634.7|174764.7|174634.7|174759.5|174629.5|6
1728039110000|2024-10-04 10:51:50|174764.5|174634.5|174757|174627|174768|174638|174757|174627|10
1728039120000|2024-10-04 10:52:00|174759.9|174629.9|174759.8|174629.8|174759.9|174629.9|174759.8|174629.8|2
1728039130000|2024-10-04 10:52:10|174759.2|174629.2|174768.6|174638.6|174768.6|174638.6|174759.2|174629.2|7
1728039140000|2024-10-04 10:52:20|174768.8|174638.8|174768.6|174638.6|174768.8|174638.8|174768.6|174638.6|2
1728039150000|2024-10-04 10:52:30|174768.3|174638.3|174771.5|174641.5|174771.8|174641.8|174764.8|174634.8|7
1728039160000|2024-10-04 10:52:40|174772.2|174642.2|174771|174641|174774.7|174644.7|174770.8|174640.8|6
1728039170000|2024-10-04 10:52:50|174771.5|174641.5|174770.8|174640.8|174771.5|174641.5|174770.8|174640.8|4
1728039180000|2024-10-04 10:53:00|174770.1|174640.1|174769.4|174639.4|174770.2|174640.2|174769.4|174639.4|3
1728039190000|2024-10-04 10:53:10|174756.1|174666.1|174758.7|174668.7|174758.7|174668.7|174756.1|174666.1|3
1728039200000|2024-10-04 10:53:20|174757.1|174667.1|174726.9|174636.9|174757.1|174667.1|174726.9|174636.9|7
1728039210000|2024-10-04 10:53:30|174719.8|174629.8|174725.2|174635.2|174725.2|174635.2|174719.8|174629.8|4
1728039220000|2024-10-04 10:53:40|174722|174632|174720.5|174630.5|174722|174632|174715.8|174625.8|4
1728039230000|2024-10-04 10:53:50|174720.6|174630.6|174720.6|174630.6|174720.6|174630.6|174720.6|174630.6|1
1728039240000|2024-10-04 10:54:00|174718.9|174628.9|174718.8|174628.8|174718.9|174628.9|174718.7|174628.7|3
1728039250000|2024-10-04 10:54:10|174740.3|174610.3|174740.3|174610.3|174740.3|174610.3|174740.3|174610.3|1
1728039260000|2024-10-04 10:54:20|174739.5|174609.5|174739.5|174609.5|174739.5|174609.5|174739.3|174609.3|5
1728039270000|2024-10-04 10:54:30|174736.2|174606.2|174733.3|174603.3|174736.2|174606.2|174733.3|174603.3|3
1728039280000|2024-10-04 10:54:40|174733.2|174603.2|174735.5|174605.5|174735.5|174605.5|174733.2|174603.2|2
1728039290000|2024-10-04 10:54:50|174733.1|174603.1|174735.3|174605.3|174737.1|174607.1|174733.1|174603.1|4
1728039300000|2024-10-04 10:55:00|174737.2|174607.2|174653.1|174563.1|174737.2|174607.2|174648.4|174558.4|9
1728039310000|2024-10-04 10:55:10|174653|174563|174650.8|174560.8|174655.3|174565.3|174650.8|174560.8|7
1728039320000|2024-10-04 10:55:20|174648.4|174558.4|174655.6|174565.6|174661.4|174571.4|174648.4|174558.4|11
1728039330000|2024-10-04 10:55:30|174655.8|174565.8|174655.7|174565.7|174655.8|174565.8|174655.7|174565.7|2
1728039340000|2024-10-04 10:55:40|174655.3|174565.3|174658.2|174568.2|174661.1|174571.1|174655.3|174565.3|3
1728039350000|2024-10-04 10:55:50|174658.8|174568.8|174684.9|174594.9|174693|174603|174658.8|174568.8|10
1728039360000|2024-10-04 10:56:00|174680.8|174590.8|174681.7|174591.7|174681.7|174591.7|174670.6|174580.6|7
1728039370000|2024-10-04 10:56:10|174682.4|174592.4|174675.5|174585.5|174684.2|174594.2|174672.5|174582.5|7
1728039380000|2024-10-04 10:56:20|174675.9|174585.9|174676.5|174586.5|174676.5|174586.5|174675.9|174585.9|2
1728039390000|2024-10-04 10:56:30|174676.4|174586.4|174676.4|174586.4|174676.5|174586.5|174676.4|174586.4|3
1728039400000|2024-10-04 10:56:40|174676.5|174586.5|174690.4|174560.4|174690.4|174586.5|174676.4|174560.4|3
1728039410000|2024-10-04 10:56:50|174690.6|174560.6|174706.9|174576.9|174707.1|174577.1|174690.6|174560.6|5
1728039420000|2024-10-04 10:57:00|174704.5|174574.5|174706.6|174576.6|174706.6|174576.6|174704.4|174574.4|4
1728039430000|2024-10-04 10:57:10|174707.4|174577.4|174709.4|174579.4|174709.4|174579.4|174707.4|174577.4|2
1728039440000|2024-10-04 10:57:20|174709.5|174579.5|174709.5|174579.5|174709.5|174579.5|174709.5|174579.5|1
1728039450000|2024-10-04 10:57:30|174706|174576|174707.4|174577.4|174708.1|174578.1|174705.7|174575.7|7
1728039460000|2024-10-04 10:57:40|174705.1|174575.1|174706.1|174576.1|174708|174578|174705.1|174575.1|4
1728039470000|2024-10-04 10:57:50|174708.1|174578.1|174708.1|174578.1|174708.1|174578.1|174708.1|174578.1|1
1728039480000|2024-10-04 10:58:00|174706.1|174576.1|174708.1|174578.1|174708.5|174578.5|174706|174576|5
1728039490000|2024-10-04 10:58:10|174708.2|174578.2|174705.8|174575.8|174708.4|174578.4|174705.8|174575.8|9
1728039500000|2024-10-04 10:58:20|174705.9|174575.9|174705.8|174575.8|174705.9|174575.9|174705.8|174575.8|2
1728039510000|2024-10-04 10:58:30|174705.9|174575.9|174714.6|174584.6|174714.6|174584.6|174705.9|174575.9|8
1728039520000|2024-10-04 10:58:40|174712.8|174582.8|174720.2|174590.2|174725.5|174595.5|174712.8|174582.8|11
1728039530000|2024-10-04 10:58:50|174723.5|174593.5|174722.6|174592.6|174723.5|174593.5|174718.9|174588.9|7
1728039540000|2024-10-04 10:59:00|174721|174591|174720.4|174590.4|174722.8|174592.8|174716.9|174586.9|6
1728039560000|2024-10-04 10:59:20|174717.6|174587.6|174708|174578|174717.6|174587.6|174708|174578|11
1728039570000|2024-10-04 10:59:30|174710.2|174580.2|174690.2|174600.2|174712.5|174606.9|174686.6|174577.4|11
1728039580000|2024-10-04 10:59:40|174691.4|174601.4|174690.3|174600.3|174692.2|174602.2|174689.8|174599.8|8
1728039590000|2024-10-04 10:59:50|174692.3|174602.3|174690|174600|174693|174603|174684.5|174594.5|10
1728039600000|2024-10-04 11:00:00|174691.9|174601.9|174692.4|174602.4|174692.4|174602.4|174691.7|174601.7|4
1728039610000|2024-10-04 11:00:10|174692.6|174602.6|174683.9|174593.9|174694.9|174604.9|174678.7|174588.7|8
1728039620000|2024-10-04 11:00:20|174686.3|174596.3|174692.8|174602.8|174692.8|174602.8|174686.3|174596.3|3
1728039630000|2024-10-04 11:00:30|174688.7|174598.7|174675.2|174585.2|174691.8|174601.8|174670.1|174580.1|8
1728039640000|2024-10-04 11:00:40|174673.1|174583.1|174647.9|174557.9|174673.1|174583.1|174645.2|174555.2|10
1728039650000|2024-10-04 11:00:50|174645.3|174555.3|174625.4|174535.4|174645.3|174555.3|174621.4|174531.4|13
1728039660000|2024-10-04 11:01:00|174624.5|174534.5|174625.4|174535.4|174625.6|174535.6|174624.5|174534.5|3
1728039670000|2024-10-04 11:01:10|174625.2|174535.2|174625.2|174535.2|174625.2|174535.2|174621.6|174531.6|3
1728039680000|2024-10-04 11:01:20|174625.1|174535.1|174625.3|174535.3|174626.1|174536.1|174625.1|174535.1|6
1728039690000|2024-10-04 11:01:30|174625.9|174535.9|174625.9|174535.9|174625.9|174535.9|174625.6|174535.6|3
1728039700000|2024-10-04 11:01:40|174626|174536|174643.7|174513.7|174643.7|174536|174626|174513.7|2
1728039710000|2024-10-04 11:01:50|174643.5|174513.5|174643.7|174513.7|174643.7|174513.7|174643.5|174513.5|3
1728039720000|2024-10-04 11:02:00|174643.2|174513.2|174621.1|174531.1|174643.5|174531.1|174619.5|174510.7|5
1728039730000|2024-10-04 11:02:10|174621.8|174531.8|174621.8|174531.8|174621.8|174531.8|174621.7|174531.7|3
1728039740000|2024-10-04 11:02:20|174623.9|174533.9|174624.8|174534.8|174624.9|174534.9|174623.8|174533.8|7
1728039750000|2024-10-04 11:02:30|174621|174531|174618|174528|174624.6|174534.6|174596.2|174506.2|15
1728039760000|2024-10-04 11:02:40|174618.6|174528.6|174626.5|174536.5|174626.5|174536.5|174618.6|174528.6|3
1728039770000|2024-10-04 11:02:50|174626.2|174536.2|174626.3|174536.3|174626.6|174536.6|174625.9|174535.9|4
1728039780000|2024-10-04 11:03:00|174627.4|174537.4|174627.6|174537.6|174629.6|174539.6|174624.4|174534.4|6
1728039800000|2024-10-04 11:03:20|174647.9|174517.9|174639.4|174549.4|174650|174549.4|174639.4|174517.9|3
1728039810000|2024-10-04 11:03:30|174632.8|174542.8|174636.2|174546.2|174636.2|174546.2|174630.5|174540.5|5
1728039820000|2024-10-04 11:03:40|174637.5|174547.5|174636.7|174546.7|174637.5|174547.5|174636.7|174546.7|2
1728039840000|2024-10-04 11:04:00|174636.9|174546.9|174623|174533|174636.9|174546.9|174620.9|174530.9|4
1728039850000|2024-10-04 11:04:10|174622.6|174532.6|174636.5|174546.5|174636.5|174546.5|174622.6|174532.6|4
1728039860000|2024-10-04 11:04:20|174641.8|174551.8|174635.9|174545.9|174641.8|174551.8|174635.9|174545.9|3
1728039870000|2024-10-04 11:04:30|174633.1|174543.1|174622.7|174532.7|174633.1|174543.1|174622.4|174532.4|7
1728039880000|2024-10-04 11:04:40|174623.1|174533.1|174623.1|174533.1|174625.8|174535.8|174623.1|174533.1|3
1728039890000|2024-10-04 11:04:50|174625.8|174535.8|174622|174532|174625.8|174535.8|174618.5|174528.5|7
1728039900000|2024-10-04 11:05:00|174619.4|174529.4|174616.9|174526.9|174621|174531|174613|174523|10
1728039910000|2024-10-04 11:05:10|174614.6|174524.6|174612.2|174522.2|174614.9|174524.9|174604.4|174514.4|4
1728039920000|2024-10-04 11:05:20|174612|174522|174613.2|174523.2|174618|174528|174611.3|174521.3|6
1728039930000|2024-10-04 11:05:30|174608.6|174518.6|174620.3|174530.3|174620.3|174530.3|174608.6|174518.6|9
1728039940000|2024-10-04 11:05:40|174620.2|174530.2|174620.1|174530.1|174620.6|174530.6|174620|174530|5
1728039950000|2024-10-04 11:05:50|174618.2|174528.2|174622.4|174532.4|174622.4|174532.4|174618.2|174528.2|4
1728039960000|2024-10-04 11:06:00|174625.1|174535.1|174625|174535|174625.1|174535.1|174625|174535|2
1728039970000|2024-10-04 11:06:10|174624.3|174534.3|174624.3|174534.3|174624.3|174534.3|174624.3|174534.3|1
1728039980000|2024-10-04 11:06:20|174625.9|174535.9|174621.8|174531.8|174625.9|174535.9|174621.2|174531.2|7
1728039990000|2024-10-04 11:06:30|174624.4|174534.4|174621.8|174531.8|174624.4|174534.4|174621.8|174531.8|2
1728040010000|2024-10-04 11:06:50|174621|174531|174621.1|174531.1|174621.1|174531.1|174618.3|174528.3|4
1728040020000|2024-10-04 11:07:00|174620.9|174530.9|174640.7|174550.7|174641.9|174551.9|174620.9|174530.9|7
1728040030000|2024-10-04 11:07:10|174641|174551|174640.9|174550.9|174641|174551|174640.9|174550.9|2
1728040040000|2024-10-04 11:07:20|174640.6|174550.6|174630.4|174540.4|174640.6|174550.6|174626|174536|8
1728040050000|2024-10-04 11:07:30|174630.9|174540.9|174630.9|174540.9|174630.9|174540.9|174630.9|174540.9|1
1728040060000|2024-10-04 11:07:40|174631.1|174541.1|174629.4|174539.4|174631.2|174541.2|174629.4|174539.4|3
1728040070000|2024-10-04 11:07:50|174629.2|174539.2|174630.3|174540.3|174632.3|174542.3|174624|174534|6
1728040080000|2024-10-04 11:08:00|174631.9|174541.9|174630|174540|174635.3|174545.3|174630|174540|6
1728040090000|2024-10-04 11:08:10|174629.8|174539.8|174625|174535|174629.8|174539.8|174617.3|174527.3|5
1728040110000|2024-10-04 11:08:30|174623|174533|174622.9|174532.9|174623.3|174533.3|174620.2|174530.2|4
1728040120000|2024-10-04 11:08:40|174620.5|174530.5|174617|174527|174620.5|174530.5|174616.5|174526.5|5
1728040130000|2024-10-04 11:08:50|174616.7|174526.7|174616.2|174526.2|174616.8|174526.8|174614.4|174524.4|5
1728040140000|2024-10-04 11:09:00|174603.3|174513.3|174608|174518|174612.8|174522.8|174603.3|174513.3|11
1728040150000|2024-10-04 11:09:10|174610.8|174520.8|174621.4|174531.4|174621.4|174531.4|174610.5|174520.5|8
1728040160000|2024-10-04 11:09:20|174620.8|174530.8|174619.1|174529.1|174620.8|174530.8|174618.7|174528.7|6
1728040170000|2024-10-04 11:09:30|174616.5|174526.5|174616.6|174526.6|174616.6|174526.6|174616.5|174526.5|2
1728040180000|2024-10-04 11:09:40|174616.7|174526.7|174614.2|174524.2|174619.8|174529.8|174605.6|174515.6|8
1728040190000|2024-10-04 11:09:50|174618.8|174528.8|174613.5|174523.5|174618.8|174528.8|174610.7|174520.7|4
1728040200000|2024-10-04 11:10:00|174610|174520|174620.7|174530.7|174622|174532|174610|174520|8
1728040210000|2024-10-04 11:10:10|174621.8|174531.8|174621.8|174531.8|174621.8|174531.8|174621.8|174531.8|1
1728040220000|2024-10-04 11:10:20|174617.1|174527.1|174620.6|174530.6|174621.7|174531.7|174611.8|174521.8|8
1728040230000|2024-10-04 11:10:30|174620.8|174530.8|174622.7|174532.7|174622.7|174532.7|174620.8|174530.8|2
1728040240000|2024-10-04 11:10:40|174625.3|174535.3|174623.4|174533.4|174625.8|174535.8|174622|174532|5
1728040250000|2024-10-04 11:10:50|174620.8|174530.8|174623.6|174533.6|174623.6|174533.6|174619.6|174529.6|5
1728040260000|2024-10-04 11:11:00|174624|174534|174624.2|174534.2|174624.2|174534.2|174623.8|174533.8|3
1728040270000|2024-10-04 11:11:10|174624.1|174534.1|174635.3|174545.3|174638.1|174548.1|174624.1|174534.1|8
1728040280000|2024-10-04 11:11:20|174635.4|174545.4|174639.2|174549.2|174641.6|174551.6|174635.4|174545.4|3
1728040290000|2024-10-04 11:11:30|174637.8|174547.8|174641.8|174551.8|174644|174554|174637.8|174547.8|6
1728040300000|2024-10-04 11:11:40|174639.7|174549.7|174633|174543|174639.7|174549.7|174632.5|174542.5|5
1728040320000|2024-10-04 11:12:00|174633.7|174543.7|174639.5|174549.5|174639.5|174549.5|174633.7|174543.7|4
1728040330000|2024-10-04 11:12:10|174639.9|174549.9|174639|174549|174640.3|174550.3|174639|174549|4
1728040340000|2024-10-04 11:12:20|174641.4|174551.4|174640|174550|174643.5|174553.5|174636.8|174546.8|7
1728040350000|2024-10-04 11:12:30|174644|174554|174665.1|174575.1|174669.1|174579.1|174644|174554|15
1728040360000|2024-10-04 11:12:40|174665|174575|174662.1|174572.1|174665|174575|174662.1|174572.1|2
1728040370000|2024-10-04 11:12:50|174662.2|174572.2|174645.6|174555.6|174662.2|174572.2|174643.1|174553.1|6
1728040380000|2024-10-04 11:13:00|174645.7|174555.7|174645.1|174555.1|174647.2|174557.2|174645.1|174555.1|5
1728040390000|2024-10-04 11:13:10|174645.2|174555.2|174662|174572|174663.4|174573.4|174645.2|174555.2|8
1728040400000|2024-10-04 11:13:20|174661.5|174571.5|174661.3|174571.3|174661.9|174571.9|174659.2|174569.2|6
1728040410000|2024-10-04 11:13:30|174663.6|174573.6|174663.9|174573.9|174666.8|174576.8|174661.5|174571.5|7
1728040420000|2024-10-04 11:13:40|174662.3|174572.3|174664.5|174574.5|174664.5|174574.5|174662.3|174572.3|7
1728040430000|2024-10-04 11:13:50|174666.3|174576.3|174661.2|174571.2|174668.1|174578.1|174656.6|174566.6|12
1728040440000|2024-10-04 11:14:00|174663.7|174573.7|174659.6|174569.6|174668.2|174578.2|174659.6|174569.6|10
1728040450000|2024-10-04 11:14:10|174663.3|174573.3|174661.9|174571.9|174664.5|174574.5|174661.8|174571.8|5
1728040460000|2024-10-04 11:14:20|174662.1|174572.1|174663.5|174573.5|174666|174576|174662.1|174572.1|5
1728040470000|2024-10-04 11:14:30|174661.6|174571.6|174641.4|174551.4|174661.6|174571.6|174641.4|174551.4|4
1728040480000|2024-10-04 11:14:40|174641.7|174551.7|174643.9|174553.9|174643.9|174553.9|174641.7|174551.7|2
1728040490000|2024-10-04 11:14:50|174644.7|174554.7|174665.4|174575.4|174665.4|174575.4|174644.7|174554.7|10
1728040500000|2024-10-04 11:15:00|174669.4|174579.4|174677.4|174587.4|174679.5|174589.5|174669.4|174579.4|11
1728040510000|2024-10-04 11:15:10|174675.5|174585.5|174676.1|174586.1|174676.1|174586.1|174675.5|174585.5|2
1728040520000|2024-10-04 11:15:20|174676|174586|174678.8|174588.8|174684.4|174594.4|174673.3|174583.3|10
1728040530000|2024-10-04 11:15:30|174677.7|174587.7|174684.2|174594.2|174684.2|174594.2|174672.5|174582.5|12
1728040540000|2024-10-04 11:15:40|174683.2|174593.2|174664.1|174574.1|174683.2|174593.2|174664.1|174574.1|9
1728040550000|2024-10-04 11:15:50|174664.4|174574.4|174666.7|174576.7|174666.7|174576.7|174663.5|174573.5|5
1728040560000|2024-10-04 11:16:00|174666.8|174576.8|174666.7|174576.7|174666.8|174576.8|174666.7|174576.7|2
1728040570000|2024-10-04 11:16:10|174664.8|174574.8|174663|174573|174664.8|174574.8|174663|174573|4
1728040580000|2024-10-04 11:16:20|174662.2|174572.2|174669|174539|174669|174572.2|174646.5|174538.9|7
1728040590000|2024-10-04 11:16:30|174666.6|174536.6|174667.2|174537.2|174667.2|174537.2|174666.6|174536.6|3
1728040600000|2024-10-04 11:16:40|174667.3|174537.3|174662.6|174532.6|174667.3|174537.3|174659.6|174529.6|7
1728040610000|2024-10-04 11:16:50|174664.9|174534.9|174661.4|174531.4|174664.9|174534.9|174661.4|174531.4|5
1728040620000|2024-10-04 11:17:00|174661.3|174531.3|174617.5|174527.5|174661.3|174531.3|174613.4|174523.4|5
1728040630000|2024-10-04 11:17:10|174615.1|174525.1|174616.1|174526.1|174617|174527|174615.1|174525.1|4
1728040650000|2024-10-04 11:17:30|174616.2|174526.2|174620.5|174530.5|174620.5|174530.5|174616.2|174526.2|3
1728040660000|2024-10-04 11:17:40|174622.3|174532.3|174620.3|174530.3|174622.4|174532.4|174620.3|174530.3|3
1728040670000|2024-10-04 11:17:50|174621|174531|174619.4|174529.4|174621|174531|174619.4|174529.4|3
1728040680000|2024-10-04 11:18:00|174617.3|174527.3|174597.4|174507.4|174617.3|174527.3|174597.4|174507.4|6
1728040690000|2024-10-04 11:18:10|174600.5|174510.5|174620.3|174530.3|174622|174532|174600.5|174510.5|9
1728040700000|2024-10-04 11:18:20|174621.7|174531.7|174622.2|174532.2|174622.2|174532.2|174621.6|174531.6|3
1728040710000|2024-10-04 11:18:30|174622.4|174532.4|174622.2|174532.2|174622.4|174532.4|174622.1|174532.1|4
1728040720000|2024-10-04 11:18:40|174623.1|174533.1|174623.2|174533.2|174623.2|174533.2|174623.1|174533.1|2
1728040730000|2024-10-04 11:18:50|174623.1|174533.1|174638.4|174508.4|174638.4|174533.2|174623.1|174508.4|3
1728040740000|2024-10-04 11:19:00|174638.5|174508.5|174638.5|174508.5|174638.5|174508.5|174638.5|174508.5|1
1728040750000|2024-10-04 11:19:10|174642.6|174512.6|174645.2|174515.2|174645.2|174515.2|174642.6|174512.6|3
1728040760000|2024-10-04 11:19:20|174642.5|174512.5|174647|174517|174647|174517|174642.5|174512.5|5
1728040770000|2024-10-04 11:19:30|174647.6|174517.6|174630.2|174500.2|174647.6|174517.6|174622.8|174492.8|8
1728040780000|2024-10-04 11:19:40|174632.9|174502.9|174618.7|174528.7|174634.6|174528.8|174618.7|174502.9|5
1728040790000|2024-10-04 11:19:50|174614.1|174524.1|174614.1|174524.1|174614.1|174524.1|174614.1|174524.1|1
1728040800000|2024-10-04 11:20:00|174618.3|174528.3|174623.4|174533.4|174623.4|174533.4|174618.3|174528.3|7
1728040810000|2024-10-04 11:20:10|174624.5|174534.5|174624.5|174534.5|174624.5|174534.5|174624.5|174534.5|1
1728040820000|2024-10-04 11:20:20|174624.6|174534.6|174627|174537|174627|174537|174624.6|174534.6|2
1728040830000|2024-10-04 11:20:30|174630|174540|174629.8|174539.8|174635.9|174545.9|174623.7|174533.7|7
1728040840000|2024-10-04 11:20:40|174632.3|174542.3|174630.9|174540.9|174632.3|174542.3|174629.8|174539.8|4
1728040850000|2024-10-04 11:20:50|174630.3|174540.3|174631.3|174541.3|174631.3|174541.3|174630.1|174540.1|3
1728040860000|2024-10-04 11:21:00|174632.7|174542.7|174633.3|174543.3|174633.3|174543.3|174632.7|174542.7|2
1728040870000|2024-10-04 11:21:10|174651.9|174521.9|174656.1|174526.1|174658.8|174528.8|174651.9|174521.9|6
1728040880000|2024-10-04 11:21:20|174659.1|174529.1|174680.3|174590.3|174680.3|174590.3|174640|174526.6|12
1728040890000|2024-10-04 11:21:30|174679.9|174589.9|174683.8|174593.8|174699.2|174609.2|174673.9|174583.9|18
1728040900000|2024-10-04 11:21:40|174685|174595|174684|174594|174688.4|174598.4|174680.3|174590.3|11
1728040910000|2024-10-04 11:21:50|174683.6|174593.6|174692.5|174602.5|174692.5|174602.5|174682.9|174592.9|8
1728040920000|2024-10-04 11:22:00|174691.5|174601.5|174683|174593|174691.5|174601.5|174683|174593|5
1728040930000|2024-10-04 11:22:10|174684.9|174594.9|174684.9|174594.9|174684.9|174594.9|174684.9|174594.9|1
1728040940000|2024-10-04 11:22:20|174686.9|174596.9|174684.7|174594.7|174686.9|174596.9|174684.7|174594.7|2
1728040950000|2024-10-04 11:22:30|174688.1|174598.1|174689.2|174599.2|174689.2|174599.2|174684.7|174594.7|4
1728040960000|2024-10-04 11:22:40|174686.8|174596.8|174674.6|174584.6|174686.8|174596.8|174670.2|174580.2|8
1728040970000|2024-10-04 11:22:50|174676.3|174586.3|174662.1|174572.1|174678.6|174588.6|174662.1|174572.1|13
1728040980000|2024-10-04 11:23:00|174658|174568|174665.4|174535.4|174677.7|174568|174657.2|174535.4|12
1728040990000|2024-10-04 11:23:10|174662.2|174532.2|174667.7|174537.7|174671.9|174541.9|174662.2|174532.2|10
1728041000000|2024-10-04 11:23:20|174667.8|174537.8|174665.4|174535.4|174667.8|174537.8|174664.9|174534.9|5
1728041010000|2024-10-04 11:23:30|174668.4|174538.4|174668.7|174538.7|174668.7|174538.7|174668.4|174538.4|3
1728041020000|2024-10-04 11:23:40|174668.6|174538.6|174663.3|174533.3|174668.6|174538.6|174663.3|174533.3|4
1728041030000|2024-10-04 11:23:50|174664.9|174534.9|174664.1|174534.1|174666.9|174536.9|174664.1|174534.1|4
1728041040000|2024-10-04 11:24:00|174667.2|174537.2|174668.3|174538.3|174668.3|174538.3|174665.3|174535.3|3
1728041060000|2024-10-04 11:24:20|174670.7|174540.7|174670.5|174540.5|174670.8|174540.8|174668.3|174538.3|4
1728041070000|2024-10-04 11:24:30|174670.4|174540.4|174670.8|174540.8|174670.8|174540.8|174670.4|174540.4|2
1728041080000|2024-10-04 11:24:40|174667.2|174537.2|174667.2|174537.2|174667.2|174537.2|174667.2|174537.2|1
1728041090000|2024-10-04 11:24:50|174666.9|174536.9|174667.5|174537.5|174667.6|174537.6|174666.9|174536.9|3
1728041100000|2024-10-04 11:25:00|174664.6|174534.6|174639.8|174509.8|174664.6|174534.6|174633.4|174503.4|11
1728041110000|2024-10-04 11:25:10|174639.6|174509.6|174642.3|174512.3|174642.3|174512.3|174639.6|174509.6|2
1728041120000|2024-10-04 11:25:20|174644.6|174514.6|174644.7|174514.7|174644.8|174514.8|174639.8|174509.8|7
1728041130000|2024-10-04 11:25:30|174642.5|174512.5|174643.1|174513.1|174643.1|174513.1|174618.2|174488.2|10
1728041140000|2024-10-04 11:25:40|174640.5|174510.5|174637.1|174507.1|174640.5|174510.5|174634.9|174504.9|8
1728041150000|2024-10-04 11:25:50|174639.9|174509.9|174638.4|174508.4|174639.9|174509.9|174634.6|174504.6|4
1728041160000|2024-10-04 11:26:00|174620.6|174530.6|174611.9|174521.9|174620.6|174530.6|174609.3|174519.3|12
1728041170000|2024-10-04 11:26:10|174611.7|174521.7|174611.6|174521.6|174611.9|174521.9|174611.5|174521.5|5
1728041180000|2024-10-04 11:26:20|174611.2|174521.2|174613.9|174523.9|174614.1|174524.1|174611.2|174521.2|6
1728041190000|2024-10-04 11:26:30|174614.5|174524.5|174619.7|174529.7|174619.7|174529.7|174613.8|174523.8|8
1728041200000|2024-10-04 11:26:40|174619.5|174529.5|174618.9|174528.9|174619.5|174529.5|174618.9|174528.9|2
1728041210000|2024-10-04 11:26:50|174616.6|174526.6|174617.1|174527.1|174617.1|174527.1|174616.6|174526.6|4
1728041220000|2024-10-04 11:27:00|174612.5|174522.5|174617.1|174527.1|174617.3|174527.3|174599.6|174509.6|8
1728041230000|2024-10-04 11:27:10|174617|174527|174614.3|174524.3|174617|174527|174611.6|174521.6|6
1728041240000|2024-10-04 11:27:20|174614.4|174524.4|174614.5|174524.5|174614.6|174524.6|174614.4|174524.4|5
1728041250000|2024-10-04 11:27:30|174614.6|174524.6|174614.6|174524.6|174614.6|174524.6|174614.5|174524.5|3
1728041260000|2024-10-04 11:27:40|174614.9|174524.9|174622.3|174532.3|174622.7|174532.7|174611.6|174521.6|10
1728041270000|2024-10-04 11:27:50|174619.6|174529.6|174617.9|174527.9|174619.6|174529.6|174615.9|174525.9|7
1728041280000|2024-10-04 11:28:00|174614.6|174524.6|174611.5|174521.5|174616.5|174526.5|174611.5|174521.5|10
1728041290000|2024-10-04 11:28:10|174613.6|174523.6|174613.6|174523.6|174616.5|174526.5|174613.6|174523.6|3
1728041300000|2024-10-04 11:28:20|174616.5|174526.5|174616.4|174526.4|174616.5|174526.5|174616.4|174526.4|2
1728041310000|2024-10-04 11:28:30|174633.4|174503.4|174654.6|174524.6|174655.7|174525.7|174632.9|174502.9|12
1728041320000|2024-10-04 11:28:40|174653.2|174523.2|174654.6|174524.6|174654.6|174524.6|174653.2|174523.2|2
1728041330000|2024-10-04 11:28:50|174652.4|174522.4|174630.3|174540.3|174654.3|174540.3|174630.3|174522.4|4
1728041340000|2024-10-04 11:29:00|174625.2|174535.2|174614.5|174524.5|174625.2|174535.2|174613.6|174523.6|10
1728041350000|2024-10-04 11:29:10|174616.8|174526.8|174621.1|174531.1|174621.1|174531.1|174616.8|174526.8|4
1728041360000|2024-10-04 11:29:20|174618.5|174528.5|174618.5|174528.5|174618.5|174528.5|174618.5|174528.5|1
1728041370000|2024-10-04 11:29:30|174614|174524|174613.5|174523.5|174615.3|174525.3|174610.8|174520.8|9
1728041380000|2024-10-04 11:29:40|174610.3|174520.3|174604.9|174514.9|174610.3|174520.3|174602.6|174512.6|6
1728041390000|2024-10-04 11:29:50|174601.4|174511.4|174605.9|174515.9|174605.9|174515.9|174601.3|174511.3|3
1728041400000|2024-10-04 11:30:00|174602.3|174512.3|174591.7|174501.7|174602.3|174512.3|174589.5|174499.5|8
1728041410000|2024-10-04 11:30:10|174591.8|174501.8|174591.6|174501.6|174591.8|174501.8|174591.5|174501.5|5
1728041420000|2024-10-04 11:30:20|174594.3|174504.3|174594.4|174504.4|174594.8|174504.8|174594.3|174504.3|4
1728041430000|2024-10-04 11:30:30|174596.2|174506.2|174556|174466|174605.7|174506.2|174552.2|174462.2|16
1728041440000|2024-10-04 11:30:40|174554|174464|174554.7|174464.7|174556.1|174466.1|174550|174460|9
1728041450000|2024-10-04 11:30:50|174550.9|174460.9|174561.6|174431.6|174569.5|174463.3|174549|174429.3|14
1728041460000|2024-10-04 11:31:00|174557.7|174427.7|174557.4|174427.4|174563.4|174433.4|174556.8|174426.8|13
1728041470000|2024-10-04 11:31:10|174557|174427|174561.3|174431.3|174562|174432|174555.9|174425.9|14
1728041480000|2024-10-04 11:31:20|174556.4|174426.4|174555.4|174425.4|174561.2|174431.2|174555.2|174425.2|9
1728041490000|2024-10-04 11:31:30|174554.8|174424.8|174549.9|174419.9|174557.1|174427.1|174549.9|174419.9|6
1728041500000|2024-10-04 11:31:40|174549.3|174419.3|174549.1|174419.1|174549.3|174419.3|174548.7|174418.7|5
1728041510000|2024-10-04 11:31:50|174549|174419|174549.8|174419.8|174552.1|174422.1|174548.7|174418.7|8
1728041520000|2024-10-04 11:32:00|174547.4|174417.4|174554.1|174424.1|174555.3|174425.3|174545.4|174415.4|16
1728041530000|2024-10-04 11:32:10|174557.9|174427.9|174558.1|174428.1|174558.4|174428.4|174554.8|174424.8|7
1728041540000|2024-10-04 11:32:20|174555.1|174425.1|174556.8|174426.8|174556.8|174426.8|174554.2|174424.2|3
1728041550000|2024-10-04 11:32:30|174557.5|174427.5|174553.6|174423.6|174558.1|174428.1|174548.1|174418.1|10
1728041560000|2024-10-04 11:32:40|174553.1|174423.1|174552.8|174422.8|174553.1|174423.1|174552.8|174422.8|2
1728041570000|2024-10-04 11:32:50|174553|174423|174557.8|174427.8|174560.3|174430.3|174552.7|174422.7|5
1728041580000|2024-10-04 11:33:00|174557.9|174427.9|174580.4|174450.4|174580.6|174450.6|174538.3|174408.3|11
1728041590000|2024-10-04 11:33:10|174580.5|174450.5|174580.5|174450.5|174580.5|174450.5|174580.4|174450.4|3
1728041600000|2024-10-04 11:33:20|174583.1|174453.1|174583.9|174453.9|174585.8|174455.8|174583.1|174453.1|5
1728041610000|2024-10-04 11:33:30|174586.4|174456.4|174585.6|174455.6|174586.4|174456.4|174585.6|174455.6|2
1728041620000|2024-10-04 11:33:40|174595.8|174465.8|174606.9|174476.9|174610|174480|174594.9|174464.9|14
1728041630000|2024-10-04 11:33:50|174603.1|174473.1|174600.5|174470.5|174603.1|174473.1|174600.5|174470.5|2
1728041640000|2024-10-04 11:34:00|174598.8|174468.8|174591.2|174461.2|174598.8|174468.8|174589|174459|9
1728041650000|2024-10-04 11:34:10|174591.8|174461.8|174591.1|174461.1|174591.8|174461.8|174591.1|174461.1|2
1728041660000|2024-10-04 11:34:20|174591|174461|174591.1|174461.1|174591.1|174461.1|174591|174461|2
1728041670000|2024-10-04 11:34:30|174590.9|174460.9|174584.1|174454.1|174590.9|174460.9|174582.4|174452.4|6
1728041680000|2024-10-04 11:34:40|174584.3|174454.3|174585.6|174455.6|174585.6|174455.6|174583.8|174453.8|8
1728041690000|2024-10-04 11:34:50|174585.1|174455.1|174584.2|174454.2|174585.5|174455.5|174582.9|174452.9|6
1728041700000|2024-10-04 11:35:00|174584.8|174454.8|174581.5|174451.5|174584.8|174454.8|174581.3|174451.3|4
1728041710000|2024-10-04 11:35:10|174584.5|174454.5|174582|174452|174584.5|174454.5|174582|174452|2
1728041720000|2024-10-04 11:35:20|174582.4|174452.4|174584.5|174454.5|174585|174455|174582|174452|6
1728041730000|2024-10-04 11:35:30|174584.2|174454.2|174585.3|174455.3|174585.3|174455.3|174584.2|174454.2|3
1728041740000|2024-10-04 11:35:40|174585.4|174455.4|174585.4|174455.4|174585.4|174455.4|174585.4|174455.4|1
1728041750000|2024-10-04 11:35:50|174585.6|174455.6|174585.4|174455.4|174585.6|174455.6|174585.2|174455.2|6
1728041760000|2024-10-04 11:36:00|174582.6|174452.6|174584.7|174454.7|174584.9|174454.9|174582.6|174452.6|5
1728041770000|2024-10-04 11:36:10|174584.1|174454.1|174577.6|174447.6|174584.1|174454.1|174577.6|174447.6|7
1728041780000|2024-10-04 11:36:20|174577.2|174447.2|174581|174451|174581|174451|174576.4|174446.4|4
1728041790000|2024-10-04 11:36:30|174580.7|174450.7|174579.7|174449.7|174580.7|174450.7|174579.7|174449.7|3
1728041800000|2024-10-04 11:36:40|174580.3|174450.3|174581.8|174451.8|174581.8|174451.8|174579.7|174449.7|5
1728041810000|2024-10-04 11:36:50|174581.1|174451.1|174581.4|174451.4|174581.6|174451.6|174581.1|174451.1|3
1728041820000|2024-10-04 11:37:00|174581.3|174451.3|174574.7|174444.7|174582.7|174452.7|174574.7|174444.7|6
1728041830000|2024-10-04 11:37:10|174573.3|174443.3|174573.3|174443.3|174573.3|174443.3|174573.3|174443.3|1
1728041840000|2024-10-04 11:37:20|174575.9|174445.9|174577.5|174447.5|174577.5|174447.5|174575.9|174445.9|2
1728041850000|2024-10-04 11:37:30|174578.6|174448.6|174586.1|174456.1|174587.6|174457.6|174577.8|174447.8|12
1728041860000|2024-10-04 11:37:40|174587.9|174457.9|174587.9|174457.9|174587.9|174457.9|174587.9|174457.9|1
1728041870000|2024-10-04 11:37:50|174587.7|174457.7|174591.6|174461.6|174593.8|174463.8|174587.7|174457.7|5
1728041880000|2024-10-04 11:38:00|174593.7|174463.7|174593.7|174463.7|174593.7|174463.7|174593.7|174463.7|1
1728041890000|2024-10-04 11:38:10|174591.6|174461.6|174582.3|174452.3|174591.6|174461.6|174582.3|174452.3|8
1728041900000|2024-10-04 11:38:20|174583.3|174453.3|174583.8|174453.8|174583.8|174453.8|174583.3|174453.3|2
1728041910000|2024-10-04 11:38:30|174583.7|174453.7|174589|174459|174589|174459|174583.5|174453.5|9
1728041920000|2024-10-04 11:38:40|174589.3|174459.3|174586.3|174456.3|174589.3|174459.3|174586.3|174456.3|4
1728041930000|2024-10-04 11:38:50|174588.3|174458.3|174588.5|174458.5|174588.5|174458.5|174588.3|174458.3|3
1728041940000|2024-10-04 11:39:00|174588.4|174458.4|174589.2|174459.2|174589.4|174459.4|174588.4|174458.4|4
1728041950000|2024-10-04 11:39:10|174586.6|174456.6|174582.9|174452.9|174586.8|174456.8|174582.9|174452.9|9
1728041960000|2024-10-04 11:39:20|174583|174453|174589.3|174459.3|174589.3|174459.3|174580.5|174450.5|8
1728041970000|2024-10-04 11:39:30|174589.1|174459.1|174589.5|174459.5|174589.5|174459.5|174589.1|174459.1|2
1728041980000|2024-10-04 11:39:40|174592.3|174462.3|174589.8|174459.8|174595.2|174465.2|174587.1|174457.1|9
1728041990000|2024-10-04 11:39:50|174589.7|174459.7|174587.9|174457.9|174590.7|174460.7|174587.9|174457.9|7
1728042000000|2024-10-04 11:40:00|174587.1|174457.1|174587.1|174457.1|174587.1|174457.1|174586.3|174456.3|3
1728042010000|2024-10-04 11:40:10|174587.7|174457.7|174583.8|174453.8|174587.7|174457.7|174583.8|174453.8|4
1728042020000|2024-10-04 11:40:20|174582.5|174452.5|174579.9|174449.9|174582.5|174452.5|174579.9|174449.9|3
1728042030000|2024-10-04 11:40:30|174581.2|174451.2|174579.9|174449.9|174581.2|174451.2|174579.9|174449.9|2
1728042040000|2024-10-04 11:40:40|174574.7|174444.7|174578.7|174448.7|174578.7|174448.7|174574.7|174444.7|2
1728042050000|2024-10-04 11:40:50|174579.9|174449.9|174583.2|174453.2|174583.2|174453.2|174579.9|174449.9|2
1728042060000|2024-10-04 11:41:00|174575.7|174445.7|174552.4|174462.4|174575.7|174462.6|174550.1|174445.7|6
1728042070000|2024-10-04 11:41:10|174552.5|174462.5|174552.5|174462.5|174552.6|174462.6|174552.5|174462.5|3
1728042080000|2024-10-04 11:41:20|174552.6|174462.6|174551|174461|174552.6|174462.6|174551|174461|2
1728042090000|2024-10-04 11:41:30|174554.7|174464.7|174557.9|174467.9|174557.9|174467.9|174554.7|174464.7|4
1728042100000|2024-10-04 11:41:40|174554.5|174464.5|174554.5|174464.5|174554.5|174464.5|174554.5|174464.5|1
1728042110000|2024-10-04 11:41:50|174554.2|174464.2|174554.7|174464.7|174554.7|174464.7|174554.2|174464.2|2
1728042120000|2024-10-04 11:42:00|174550.6|174460.6|174558.1|174468.1|174558.1|174468.1|174550.6|174460.6|2
1728042130000|2024-10-04 11:42:10|174555.3|174465.3|174554.9|174464.9|174555.3|174465.3|174554.9|174464.9|2
1728042140000|2024-10-04 11:42:20|174551.9|174461.9|174555.1|174465.1|174555.1|174465.1|174551.9|174461.9|5
1728042150000|2024-10-04 11:42:30|174554.9|174464.9|174557|174467|174558.2|174468.2|174554.1|174464.1|5
1728042160000|2024-10-04 11:42:40|174555.1|174465.1|174555.1|174465.1|174555.1|174465.1|174555.1|174465.1|1
1728042170000|2024-10-04 11:42:50|174551.1|174461.1|174553.8|174463.8|174553.9|174463.9|174549.7|174459.7|4
1728042180000|2024-10-04 11:43:00|174553|174463|174557|174467|174557|174467|174553|174463|5
1728042190000|2024-10-04 11:43:10|174556.7|174466.7|174583.2|174453.2|174583.2|174475.2|174556.7|174453.2|5
1728042200000|2024-10-04 11:43:20|174583.1|174453.1|174583.2|174453.2|174583.2|174453.2|174583.1|174453.1|2
1728042210000|2024-10-04 11:43:30|174583.3|174453.3|174581.1|174451.1|174583.3|174453.3|174578.7|174448.7|7
1728042220000|2024-10-04 11:43:40|174581.3|174451.3|174581.2|174451.2|174581.3|174451.3|174581.1|174451.1|6
1728042230000|2024-10-04 11:43:50|174581.5|174451.5|174581.7|174451.7|174581.7|174451.7|174581.5|174451.5|5
1728042240000|2024-10-04 11:44:00|174582.6|174452.6|174586.8|174456.8|174587.2|174457.2|174580.2|174450.2|10
1728042250000|2024-10-04 11:44:10|174586.6|174456.6|174583.9|174453.9|174587|174457|174583.9|174453.9|9
1728042260000|2024-10-04 11:44:20|174584.1|174454.1|174584.5|174454.5|174584.5|174454.5|174584.1|174454.1|3
1728042270000|2024-10-04 11:44:30|174586.9|174456.9|174586.8|174456.8|174587.3|174457.3|174586.8|174456.8|5
1728042280000|2024-10-04 11:44:40|174587|174457|174582.3|174452.3|174588.4|174458.4|174582.3|174452.3|6
1728042300000|2024-10-04 11:45:00|174583.9|174453.9|174583.9|174453.9|174583.9|174453.9|174583.3|174453.3|3
1728042310000|2024-10-04 11:45:10|174580.5|174450.5|174583.1|174453.1|174583.3|174453.3|174580.5|174450.5|3
1728042320000|2024-10-04 11:45:20|174583.2|174453.2|174584.6|174454.6|174586.6|174456.6|174583.2|174453.2|5
1728042330000|2024-10-04 11:45:30|174585.2|174455.2|174579.6|174449.6|174585.2|174455.2|174578.5|174448.5|3
1728042340000|2024-10-04 11:45:40|174578.9|174448.9|174584|174454|174584|174454|174578.9|174448.9|6
1728042350000|2024-10-04 11:45:50|174582|174452|174581.9|174451.9|174585.7|174455.7|174578.8|174448.8|10
1728042360000|2024-10-04 11:46:00|174581.7|174451.7|174584.1|174454.1|174584.2|174454.2|174580.7|174450.7|6
1728042370000|2024-10-04 11:46:10|174578|174448|174581.5|174451.5|174581.5|174451.5|174578|174448|4
1728042380000|2024-10-04 11:46:20|174581.4|174451.4|174580.7|174450.7|174581.4|174451.4|174580.2|174450.2|3
1728042390000|2024-10-04 11:46:30|174585.6|174455.6|174581.5|174451.5|174585.6|174455.6|174578.3|174448.3|7
1728042400000|2024-10-04 11:46:40|174581.7|174451.7|174581.5|174451.5|174581.7|174451.7|174581.3|174451.3|4
1728042410000|2024-10-04 11:46:50|174582.4|174452.4|174586.9|174456.9|174586.9|174456.9|174578.9|174448.9|9
1728042420000|2024-10-04 11:47:00|174587.8|174457.8|174591.3|174461.3|174594.1|174464.1|174587.8|174457.8|7
1728042430000|2024-10-04 11:47:10|174604.1|174474.1|174653.4|174563.4|174653.4|174563.4|174604.1|174474.1|13
1728042440000|2024-10-04 11:47:20|174655.9|174565.9|174657|174567|174657|174567|174655.9|174565.9|6
1728042450000|2024-10-04 11:47:30|174654.2|174564.2|174656.6|174566.6|174656.6|174566.6|174654.2|174564.2|2
1728042460000|2024-10-04 11:47:40|174656.7|174566.7|174657|174567|174657|174567|174656.6|174566.6|4
1728042470000|2024-10-04 11:47:50|174659.9|174569.9|174709.9|174619.9|174710.6|174620.6|174659.9|174569.9|8
1728042480000|2024-10-04 11:48:00|174706.2|174616.2|174699.6|174569.6|174733.6|174616.2|174699.6|174569.6|13
1728042490000|2024-10-04 11:48:10|174689.1|174559.1|174689|174559|174694.5|174564.5|174678.9|174548.9|15
1728042500000|2024-10-04 11:48:20|174692|174562|174691.2|174561.2|174695.4|174565.4|174691.1|174561.1|9
1728042510000|2024-10-04 11:48:30|174683.8|174553.8|174685.8|174555.8|174698.7|174568.7|174683.8|174553.8|24
1728042520000|2024-10-04 11:48:40|174688.7|174558.7|174688.4|174558.4|174689.1|174559.1|174685|174555|6
1728042530000|2024-10-04 11:48:50|174682.9|174552.9|174632.3|174502.3|174689.7|174559.7|174632.3|174502.3|18
1728042540000|2024-10-04 11:49:00|174621.9|174491.9|174609.8|174479.8|174621.9|174491.9|174598.1|174468.1|20
1728042550000|2024-10-04 11:49:10|174612.1|174482.1|174620.2|174490.2|174620.2|174490.2|174612.1|174482.1|8
1728042560000|2024-10-04 11:49:20|174622.6|174492.6|174640.7|174510.7|174640.7|174510.7|174622.6|174492.6|14
1728042570000|2024-10-04 11:49:30|174649.5|174519.5|174650.5|174520.5|174654.3|174524.3|174647.2|174517.2|12
1728042580000|2024-10-04 11:49:40|174648|174518|174649.8|174519.8|174650.8|174520.8|174646.9|174516.9|6
1728042590000|2024-10-04 11:49:50|174652.1|174522.1|174657.5|174527.5|174657.5|174527.5|174651.7|174521.7|9
1728042600000|2024-10-04 11:50:00|174656.7|174526.7|174654.3|174524.3|174656.8|174526.8|174654.3|174524.3|7
1728042610000|2024-10-04 11:50:10|174652.3|174522.3|174655.6|174525.6|174655.7|174525.7|174651.7|174521.7|10
1728042630000|2024-10-04 11:50:30|174654.6|174524.6|174651.6|174521.6|174654.6|174524.6|174651.6|174521.6|3
1728042640000|2024-10-04 11:50:40|174651.4|174521.4|174652.8|174522.8|174652.9|174522.9|174651.4|174521.4|5
1728042650000|2024-10-04 11:50:50|174652.7|174522.7|174635.9|174505.9|174652.7|174522.7|174634.8|174504.8|8
1728042660000|2024-10-04 11:51:00|174630.6|174500.6|174642.6|174512.6|174642.9|174512.9|174629.3|174499.3|12
1728042670000|2024-10-04 11:51:10|174643|174513|174653.8|174523.8|174656.4|174526.4|174642.7|174512.7|7
1728042680000|2024-10-04 11:51:20|174653.3|174523.3|174654.1|174524.1|174654.1|174524.1|174653.3|174523.3|4
1728042690000|2024-10-04 11:51:30|174651.8|174521.8|174652|174522|174652|174522|174651.6|174521.6|3
1728042700000|2024-10-04 11:51:40|174651.9|174521.9|174650.7|174520.7|174652|174522|174650.5|174520.5|6
1728042710000|2024-10-04 11:51:50|174650.6|174520.6|174650.7|174520.7|174650.7|174520.7|174650.6|174520.6|4
1728042720000|2024-10-04 11:52:00|174655.7|174525.7|174649.4|174519.4|174655.7|174525.7|174648.4|174518.4|9
1728042730000|2024-10-04 11:52:10|174649.6|174519.6|174650.5|174520.5|174650.7|174520.7|174649.6|174519.6|5
1728042740000|2024-10-04 11:52:20|174651.8|174521.8|174649.4|174519.4|174651.8|174521.8|174648.6|174518.6|7
1728042750000|2024-10-04 11:52:30|174649.2|174519.2|174740|174610|174742.5|174612.5|174648.9|174518.9|14
1728042760000|2024-10-04 11:52:40|174739.6|174609.6|174732.8|174602.8|174740.5|174610.5|174732.8|174602.8|8
1728042770000|2024-10-04 11:52:50|174735.1|174605.1|174729|174599|174735.3|174605.3|174725.7|174595.7|13
1728042780000|2024-10-04 11:53:00|174724.7|174594.7|174737.6|174607.6|174737.6|174607.6|174724.7|174594.7|13
1728042790000|2024-10-04 11:53:10|174736.9|174606.9|174732.5|174602.5|174738.3|174608.3|174732.3|174602.3|9
1728042800000|2024-10-04 11:53:20|174730.2|174600.2|174734.1|174604.1|174736|174606|174728.9|174598.9|13
1728042810000|2024-10-04 11:53:30|174734.6|174604.6|174727.5|174597.5|174735.1|174605.1|174727.5|174597.5|10
1728042820000|2024-10-04 11:53:40|174729.5|174599.5|174728.9|174598.9|174732|174602|174728.9|174598.9|9
1728042830000|2024-10-04 11:53:50|174728.4|174598.4|174729.5|174599.5|174729.5|174599.5|174727.2|174597.2|9
1728042840000|2024-10-04 11:54:00|174730|174600|174727.3|174597.3|174730.1|174600.1|174727.3|174597.3|11
1728042850000|2024-10-04 11:54:10|174726.4|174596.4|174671.7|174541.7|174726.4|174596.4|174671.1|174541.1|12
1728042860000|2024-10-04 11:54:20|174671.6|174541.6|174671.8|174541.8|174672.2|174542.2|174671.6|174541.6|6
1728042870000|2024-10-04 11:54:30|174671.7|174541.7|174679.2|174549.2|174679.2|174549.2|174669.7|174539.7|13
1728042880000|2024-10-04 11:54:40|174676.5|174546.5|174698.5|174568.5|174698.5|174568.5|174669.8|174539.8|14
1728042890000|2024-10-04 11:54:50|174704.7|174574.7|174705.9|174575.9|174705.9|174575.9|174704.7|174574.7|2
1728042900000|2024-10-04 11:55:00|174704.9|174574.9|174705.2|174575.2|174705.2|174575.2|174704.9|174574.9|2
1728042910000|2024-10-04 11:55:10|174704.9|174574.9|174704.9|174574.9|174705.2|174575.2|174704.9|174574.9|3
1728042920000|2024-10-04 11:55:20|174704.7|174574.7|174705.8|174575.8|174709.1|174579.1|174703.8|174573.8|10
1728042930000|2024-10-04 11:55:30|174707.6|174577.6|174778.5|174648.5|174781.5|174651.5|174707.6|174577.6|16
1728042940000|2024-10-04 11:55:40|174777|174647|174778|174648|174778.5|174648.5|174770.9|174640.9|9
1728042950000|2024-10-04 11:55:50|174781.8|174651.8|174779.3|174649.3|174782|174652|174778.4|174648.4|9
1728042960000|2024-10-04 11:56:00|174782|174652|174781|174651|174782.4|174652.4|174777.3|174647.3|9
1728042970000|2024-10-04 11:56:10|174781.1|174651.1|174781.5|174651.5|174782.4|174652.4|174776.1|174646.1|5
1728042980000|2024-10-04 11:56:20|174781.6|174651.6|174782.7|174652.7|174782.7|174652.7|174768.6|174638.6|17
1728042990000|2024-10-04 11:56:30|174777.7|174647.7|174768.2|174638.2|174785|174655|174761.1|174631.1|10
1728043000000|2024-10-04 11:56:40|174761.4|174631.4|174764.8|174634.8|174766.1|174636.1|174761.4|174631.4|5
1728043010000|2024-10-04 11:56:50|174759.2|174629.2|174762.8|174632.8|174763.3|174633.3|174759.2|174629.2|4
1728043020000|2024-10-04 11:57:00|174762.6|174632.6|174762.4|174632.4|174762.6|174632.6|174762.4|174632.4|2
1728043030000|2024-10-04 11:57:10|174762.7|174632.7|174753.6|174623.6|174763.1|174633.1|174746.3|174616.3|12
1728043040000|2024-10-04 11:57:20|174753.3|174623.3|174753|174623|174753.3|174623.3|174752.9|174622.9|3
1728043050000|2024-10-04 11:57:30|174748.8|174618.8|174748.4|174618.4|174749.7|174619.7|174747.9|174617.9|8
1728043060000|2024-10-04 11:57:40|174748.7|174618.7|174752.2|174622.2|174753.9|174623.9|174748.1|174618.1|8
1728043070000|2024-10-04 11:57:50|174752|174622|174760.5|174630.5|174760.5|174630.5|174746|174616|9
1728043080000|2024-10-04 11:58:00|174760.9|174630.9|174763.4|174633.4|174763.4|174633.4|174760.9|174630.9|3
1728043090000|2024-10-04 11:58:10|174755.8|174625.8|174759|174629|174760.4|174630.4|174755.8|174625.8|3
1728043100000|2024-10-04 11:58:20|174761.7|174631.7|174764.8|174674.8|174770|174680|174761.7|174631.7|6
1728043110000|2024-10-04 11:58:30|174764.2|174674.2|174770.6|174680.6|174772.8|174682.8|174764.2|174674.2|6
1728043120000|2024-10-04 11:58:40|174769.8|174679.8|174782.9|174692.9|174783.3|174693.3|174769.8|174679.8|6
1728043130000|2024-10-04 11:58:50|174782.5|174692.5|174785|174695|174790|174700|174782.5|174692.5|16
1728043140000|2024-10-04 11:59:00|174787.3|174697.3|174792.5|174702.5|174794.2|174704.2|174786.9|174696.9|17
1728043150000|2024-10-04 11:59:10|174793.8|174703.8|174813.5|174683.5|174813.5|174707.1|174791.6|174680|8
1728043160000|2024-10-04 11:59:20|174814.2|174684.2|174815.6|174685.6|174818.4|174688.4|174814.2|174684.2|3
1728043170000|2024-10-04 11:59:30|174817|174687|174814.5|174684.5|174817|174687|174814.5|174684.5|3
1728043180000|2024-10-04 11:59:40|174816.9|174686.9|174815.4|174685.4|174817|174687|174815.4|174685.4|3
1728043190000|2024-10-04 11:59:50|174814.3|174684.3|174810.5|174680.5|174814.3|174684.3|174810.5|174680.5|2
1728043200000|2024-10-04 12:00:00|174812|174682|174814.6|174684.6|174815.4|174685.4|174812|174682|4
1728043210000|2024-10-04 12:00:10|174812.5|174682.5|174839.3|174709.3|174839.3|174709.3|174811.8|174681.8|11
1728043220000|2024-10-04 12:00:20|174840.5|174710.5|174835.5|174705.5|174840.8|174710.8|174830.2|174700.2|8
1728043230000|2024-10-04 12:00:30|174835.6|174705.6|174761.3|174671.3|174835.6|174705.6|174761.3|174671.3|10
1728043240000|2024-10-04 12:00:40|174768.6|174678.6|174800.9|174670.9|174800.9|174688.5|174768.6|174663.3|15
1728043250000|2024-10-04 12:00:50|174801|174671|174801|174671|174801|174671|174801|174671|1
1728043260000|2024-10-04 12:01:00|174795.1|174665.1|174808.3|174678.3|174808.8|174678.8|174795.1|174665.1|6
1728043270000|2024-10-04 12:01:10|174809.9|174679.9|174820.4|174690.4|174820.4|174690.4|174809.8|174679.8|5
1728043280000|2024-10-04 12:01:20|174821|174691|174822.2|174692.2|174822.2|174692.2|174818.5|174688.5|5
1728043290000|2024-10-04 12:01:30|174821.8|174691.8|174821.7|174691.7|174821.8|174691.8|174821.7|174691.7|2
1728043300000|2024-10-04 12:01:40|174821.5|174691.5|174818.2|174688.2|174821.5|174691.5|174818.2|174688.2|3
1728043310000|2024-10-04 12:01:50|174818.5|174688.5|174821.7|174691.7|174821.7|174691.7|174818.5|174688.5|3
1728043320000|2024-10-04 12:02:00|174821.5|174691.5|174825.4|174695.4|174830.7|174700.7|174821.4|174691.4|7
1728043330000|2024-10-04 12:02:10|174824.3|174694.3|174815.1|174685.1|174827.9|174697.9|174814.3|174684.3|16
1728043340000|2024-10-04 12:02:20|174815|174685|174817.6|174687.6|174819.2|174689.2|174815|174685|9
1728043350000|2024-10-04 12:02:30|174817.9|174687.9|174818.6|174688.6|174818.6|174688.6|174813|174683|9
1728043360000|2024-10-04 12:02:40|174818.4|174688.4|174824.6|174694.6|174825.1|174695.1|174818.4|174688.4|5
1728043370000|2024-10-04 12:02:50|174824.8|174694.8|174827.4|174697.4|174831.6|174701.6|174822.3|174692.3|11
1728043380000|2024-10-04 12:03:00|174826.7|174696.7|174826.1|174696.1|174827.2|174697.2|174825.9|174695.9|6
1728043390000|2024-10-04 12:03:10|174827.2|174697.2|174826.7|174696.7|174827.2|174697.2|174826.7|174696.7|4
1728043400000|2024-10-04 12:03:20|174827|174697|174827.3|174697.3|174827.4|174697.4|174827|174697|6
1728043410000|2024-10-04 12:03:30|174825.8|174695.8|174815.2|174685.2|174825.8|174695.8|174813.9|174683.9|7
1728043420000|2024-10-04 12:03:40|174814.3|174684.3|174816.2|174686.2|174816.2|174686.2|174812.5|174682.5|10
1728043430000|2024-10-04 12:03:50|174814.6|174684.6|174814.6|174684.6|174814.8|174684.8|174814.6|174684.6|4
1728043440000|2024-10-04 12:04:00|174815.9|174685.9|174812.8|174682.8|174815.9|174685.9|174812.8|174682.8|6
1728043450000|2024-10-04 12:04:10|174812.9|174682.9|174813|174683|174813|174683|174812.9|174682.9|4
1728043460000|2024-10-04 12:04:20|174812.7|174682.7|174789.4|174659.4|174812.7|174682.7|174782.4|174652.4|9
1728043470000|2024-10-04 12:04:30|174785.5|174655.5|174790.4|174660.4|174790.4|174660.4|174785.5|174655.5|7
1728043480000|2024-10-04 12:04:40|174790.7|174660.7|174785|174655|174790.7|174660.7|174782.5|174652.5|7
1728043490000|2024-10-04 12:04:50|174785.1|174655.1|174791|174661|174791|174661|174782.6|174652.6|6
1728043500000|2024-10-04 12:05:00|174786.5|174656.5|174791.5|174661.5|174792.7|174662.7|174786|174656|13
1728043510000|2024-10-04 12:05:10|174790.6|174660.6|174798.7|174668.7|174798.7|174668.7|174790.6|174660.6|7
1728043520000|2024-10-04 12:05:20|174797.5|174667.5|174800.9|174670.9|174801|174671|174797.5|174667.5|8
1728043530000|2024-10-04 12:05:30|174803|174673|174819.9|174689.9|174819.9|174689.9|174803|174673|4
1728043540000|2024-10-04 12:05:40|174819.5|174689.5|174817.8|174687.8|174819.5|174689.5|174817.8|174687.8|4
1728043550000|2024-10-04 12:05:50|174817.6|174687.6|174815.8|174685.8|174818|174688|174812.1|174682.1|5
1728043560000|2024-10-04 12:06:00|174815.9|174685.9|174816.6|174686.6|174816.6|174686.6|174815.8|174685.8|5
1728043570000|2024-10-04 12:06:10|174817.1|174687.1|174829.3|174699.3|174829.3|174699.3|174817.1|174687.1|4
1728043580000|2024-10-04 12:06:20|174826.1|174696.1|174825|174695|174826.1|174696.1|174824.5|174694.5|6
1728043590000|2024-10-04 12:06:30|174819.7|174689.7|174818.6|174688.6|174819.7|174689.7|174818|174688|5
1728043600000|2024-10-04 12:06:40|174818.9|174688.9|174818.9|174688.9|174818.9|174688.9|174818.9|174688.9|1
1728043610000|2024-10-04 12:06:50|174819|174689|174819|174689|174819|174689|174819|174689|1
1728043620000|2024-10-04 12:07:00|174817.2|174687.2|174827.9|174697.9|174827.9|174697.9|174817|174687|7
1728043630000|2024-10-04 12:07:10|174827|174697|174826.4|174696.4|174827.3|174697.3|174826.3|174696.3|5
1728043640000|2024-10-04 12:07:20|174826.6|174696.6|174826.3|174696.3|174826.8|174696.8|174824.8|174694.8|6
1728043650000|2024-10-04 12:07:30|174825.2|174695.2|174823|174693|174825.4|174695.4|174823|174693|6
1728043660000|2024-10-04 12:07:40|174823.1|174693.1|174823.2|174693.2|174823.4|174693.4|174823.1|174693.1|4
1728043670000|2024-10-04 12:07:50|174823.3|174693.3|174826.8|174696.8|174827|174697|174823.2|174693.2|7
1728043680000|2024-10-04 12:08:00|174825.7|174695.7|174819|174689|174826.3|174696.3|174819|174689|6
1728043690000|2024-10-04 12:08:10|174818.9|174688.9|174818.9|174688.9|174818.9|174688.9|174818.9|174688.9|1
1728043700000|2024-10-04 12:08:20|174826.8|174696.8|174826.3|174696.3|174826.8|174696.8|174826.1|174696.1|3
1728043710000|2024-10-04 12:08:30|174822.3|174692.3|174818.5|174688.5|174822.3|174692.3|174818.5|174688.5|4
1728043720000|2024-10-04 12:08:40|174818.3|174688.3|174828.1|174698.1|174829.1|174699.1|174818.3|174688.3|5
1728043730000|2024-10-04 12:08:50|174829.3|174699.3|174829.4|174699.4|174829.4|174699.4|174829.3|174699.3|2
1728043740000|2024-10-04 12:09:00|174828.7|174698.7|174828.3|174698.3|174838.8|174708.8|174827.9|174697.9|10
1728043750000|2024-10-04 12:09:10|174825.8|174695.8|174828.5|174698.5|174828.9|174698.9|174825.8|174695.8|5
1728043760000|2024-10-04 12:09:20|174831.6|174701.6|174836.8|174706.8|174838.6|174708.6|174831.6|174701.6|7
1728043770000|2024-10-04 12:09:30|174832.6|174702.6|174875.8|174745.8|174875.8|174745.8|174832.6|174702.6|13
1728043780000|2024-10-04 12:09:40|174876.2|174746.2|174882.1|174752.1|174882.1|174752.1|174876.2|174746.2|13
1728043790000|2024-10-04 12:09:50|174882.5|174752.5|174879.6|174749.6|174883|174753|174879.6|174749.6|4
1728043800000|2024-10-04 12:10:00|174880|174750|174881.8|174751.8|174881.8|174751.8|174874.8|174744.8|10
1728043810000|2024-10-04 12:10:10|174883.8|174753.8|174883.1|174753.1|174883.8|174753.8|174881|174751|9
1728043820000|2024-10-04 12:10:20|174883.7|174753.7|174886.8|174756.8|174886.8|174756.8|174883.6|174753.6|10
1728043830000|2024-10-04 12:10:30|174887.2|174757.2|174888.7|174758.7|174888.7|174758.7|174887.2|174757.2|8
1728043840000|2024-10-04 12:10:40|174889.2|174759.2|174886.6|174756.6|174889.6|174759.6|174886.6|174756.6|10
1728043850000|2024-10-04 12:10:50|174886.9|174756.9|174879.4|174749.4|174886.9|174756.9|174879.4|174749.4|6
1728043860000|2024-10-04 12:11:00|174880|174750|174883.7|174753.7|174884.1|174754.1|174879.3|174749.3|7
1728043870000|2024-10-04 12:11:10|174883|174753|174883.5|174753.5|174883.5|174753.5|174883|174753|3
1728043880000|2024-10-04 12:11:20|174883.4|174753.4|174883.7|174753.7|174883.7|174753.7|174883.4|174753.4|3
1728043890000|2024-10-04 12:11:30|174881.2|174751.2|174878.5|174748.5|174881.2|174751.2|174876.8|174746.8|11
1728043900000|2024-10-04 12:11:40|174877.8|174747.8|174880.2|174750.2|174880.5|174750.5|174877.8|174747.8|8
1728043910000|2024-10-04 12:11:50|174883.2|174753.2|174883.8|174753.8|174883.8|174753.8|174883.2|174753.2|2
1728043920000|2024-10-04 12:12:00|174881|174751|174881.7|174751.7|174881.7|174751.7|174878.5|174748.5|11
1728043930000|2024-10-04 12:12:10|174882.7|174752.7|174880.1|174750.1|174882.7|174752.7|174871.2|174741.2|10
1728043940000|2024-10-04 12:12:20|174883.1|174753.1|174883.5|174753.5|174883.5|174753.5|174883.1|174753.1|2
1728043950000|2024-10-04 12:12:30|174884|174754|174875.9|174745.9|174884|174754|174875.8|174745.8|9
1728043960000|2024-10-04 12:12:40|174875.8|174745.8|174872.2|174742.2|174875.8|174745.8|174872.2|174742.2|10
1728043970000|2024-10-04 12:12:50|174871.7|174741.7|174846.4|174716.4|174871.7|174741.7|174846.3|174716.3|14
1728043980000|2024-10-04 12:13:00|174847.3|174717.3|174876.5|174746.5|174876.5|174746.5|174847.3|174717.3|11
1728043990000|2024-10-04 12:13:10|174875|174745|174876.3|174746.3|174877.4|174747.4|174875|174745|4
1728044000000|2024-10-04 12:13:20|174877.2|174747.2|174877.6|174747.6|174878.5|174748.5|174877.2|174747.2|6
1728044010000|2024-10-04 12:13:30|174874.3|174744.3|174882|174752|174882|174752|174874.3|174744.3|4
1728044020000|2024-10-04 12:13:40|174883.5|174753.5|174884.3|174754.3|174884.3|174754.3|174883.5|174753.5|3
1728044030000|2024-10-04 12:13:50|174827.7|174697.7|174840|174710|174840|174710|174827.7|174697.7|11
1728044040000|2024-10-04 12:14:00|174838.4|174708.4|174835.8|174705.8|174841.9|174711.9|174830.9|174700.9|8
1728044050000|2024-10-04 12:14:10|174835.3|174705.3|174835.4|174705.4|174835.4|174705.4|174835.3|174705.3|2
1728044060000|2024-10-04 12:14:20|174836.7|174706.7|174835.9|174705.9|174836.7|174706.7|174835.3|174705.3|5
1728044070000|2024-10-04 12:14:30|174836|174706|174837.4|174707.4|174837.4|174707.4|174836|174706|3
1728044080000|2024-10-04 12:14:40|174837.3|174707.3|174836.9|174706.9|174837.3|174707.3|174835.8|174705.8|5
1728044090000|2024-10-04 12:14:50|174835.6|174705.6|174835.2|174705.2|174836.1|174706.1|174835.2|174705.2|4
1728044100000|2024-10-04 12:15:00|174835.1|174705.1|174834.6|174704.6|174835.1|174705.1|174834.6|174704.6|3
1728044110000|2024-10-04 12:15:10|174834.5|174704.5|174837.2|174707.2|174837.2|174707.2|174834.5|174704.5|6
1728044120000|2024-10-04 12:15:20|174838|174708|174844.1|174714.1|174844.1|174714.1|174838|174708|2
1728044130000|2024-10-04 12:15:30|174844|174714|174827.9|174697.9|174844|174714|174827.9|174697.9|13
1728044140000|2024-10-04 12:15:40|174829.5|174699.5|174831.1|174701.1|174831.1|174701.1|174829.4|174699.4|6
1728044150000|2024-10-04 12:15:50|174831|174701|174800.8|174670.8|174831|174701|174798.5|174668.5|7
1728044160000|2024-10-04 12:16:00|174799|174669|174841.9|174711.9|174841.9|174743.1|174797.6|174667.6|9
1728044170000|2024-10-04 12:16:10|174848.6|174718.6|174847.7|174717.7|174850.6|174720.6|174845.9|174715.9|11
1728044180000|2024-10-04 12:16:20|174844.7|174714.7|174844.9|174714.9|174847.7|174717.7|174844.7|174714.7|6
1728044190000|2024-10-04 12:16:30|174842.2|174712.2|174824.3|174694.3|174842.2|174712.2|174824.3|174694.3|6
1728044200000|2024-10-04 12:16:40|174827|174697|174823.2|174693.2|174827|174697|174823.2|174693.2|3
1728044210000|2024-10-04 12:16:50|174821.2|174691.2|174821.6|174691.6|174821.8|174691.8|174821.2|174691.2|3
1728044220000|2024-10-04 12:17:00|174821.2|174691.2|174819.6|174689.6|174821.2|174691.2|174819.6|174689.6|3
1728044230000|2024-10-04 12:17:10|174820|174690|174817.4|174687.4|174820|174690|174817.4|174687.4|4
1728044240000|2024-10-04 12:17:20|174817.3|174687.3|174818.3|174688.3|174818.3|174688.3|174817.3|174687.3|4
1728044250000|2024-10-04 12:17:30|174818.1|174688.1|174818|174688|174818.1|174688.1|174818|174688|2
1728044260000|2024-10-04 12:17:40|174817.7|174687.7|174816.4|174686.4|174817.7|174687.7|174815.8|174685.8|6
1728044270000|2024-10-04 12:17:50|174815.8|174685.8|174800.4|174670.4|174815.8|174685.8|174798.4|174668.4|6
1728044280000|2024-10-04 12:18:00|174800.5|174670.5|174774.1|174644.1|174800.5|174670.5|174774.1|174644.1|9
1728044290000|2024-10-04 12:18:10|174774.3|174644.3|174773.3|174643.3|174774.3|174644.3|174771.7|174641.7|7
1728044300000|2024-10-04 12:18:20|174771.5|174641.5|174778.4|174648.4|174778.4|174648.4|174771.5|174641.5|7
1728044310000|2024-10-04 12:18:30|174778.3|174648.3|174778.9|174648.9|174787.2|174657.2|174778.3|174648.3|8
1728044320000|2024-10-04 12:18:40|174778.5|174648.5|174708.3|174578.3|174778.5|174648.5|174703.1|174573.1|9
1728044330000|2024-10-04 12:18:50|174707.8|174577.8|174700.8|174570.8|174714.2|174584.2|174696.7|174566.7|12
1728044340000|2024-10-04 12:19:00|174699.6|174569.6|174711|174581|174722.4|174592.4|174699.6|174569.6|13
1728044350000|2024-10-04 12:19:10|174715.4|174585.4|174713.6|174583.6|174715.4|174585.4|174712.6|174582.6|4
1728044360000|2024-10-04 12:19:20|174707.8|174577.8|174699.5|174569.5|174710.7|174580.7|174694.3|174564.3|9
1728044370000|2024-10-04 12:19:30|174700|174570|174716.9|174586.9|174718.2|174588.2|174700|174570|5
1728044380000|2024-10-04 12:19:40|174717.1|174587.1|174698.5|174568.5|174717.3|174587.3|174695.3|174565.3|16
1728044390000|2024-10-04 12:19:50|174698.2|174568.2|174692.5|174562.5|174698.2|174568.2|174685.4|174555.4|9
1728044400000|2024-10-04 12:20:00|174689.5|174559.5|174682.2|174552.2|174689.5|174559.5|174674.5|174544.5|13
1728044410000|2024-10-04 12:20:10|174685.4|174555.4|174727.7|174597.7|174744.1|174614.1|174685.4|174555.4|23
1728044420000|2024-10-04 12:20:20|174735.3|174605.3|174756.3|174626.3|174772.1|174642.1|174735.3|174605.3|22
1728044430000|2024-10-04 12:20:30|174759.3|174629.3|174794|174664|174794|174664|174756.1|174626.1|18
1728044440000|2024-10-04 12:20:40|174794.8|174664.8|174797.9|174667.9|174800.5|174670.5|174786.4|174656.4|13
1728044450000|2024-10-04 12:20:50|174793.6|174663.6|174801.3|174671.3|174801.3|174671.3|174790.9|174660.9|10
1728044460000|2024-10-04 12:21:00|174766.8|174636.8|174753.2|174623.2|174772.7|174642.7|174753.2|174623.2|13
1728044470000|2024-10-04 12:21:10|174748.8|174618.8|174774.8|174644.8|174777.4|174647.4|174726.8|174596.8|19
1728044480000|2024-10-04 12:21:20|174772.8|174642.8|174796.7|174666.7|174798.2|174668.2|174772.8|174642.8|9
1728044490000|2024-10-04 12:21:30|174798.5|174668.5|174798.6|174668.6|174798.6|174668.6|174798.5|174668.5|2
1728044500000|2024-10-04 12:21:40|174801.1|174671.1|174768.7|174638.7|174801.1|174671.1|174768.7|174638.7|11
1728044510000|2024-10-04 12:21:50|174765.9|174635.9|174724|174594|174768.3|174638.3|174724|174594|11
1728044520000|2024-10-04 12:22:00|174727.6|174597.6|174731.8|174601.8|174733.3|174603.3|174727.6|174597.6|9
1728044530000|2024-10-04 12:22:10|174733.3|174603.3|174754.3|174624.3|174754.3|174624.3|174733.3|174603.3|8
1728044540000|2024-10-04 12:22:20|174752.3|174622.3|174764.2|174634.2|174764.2|174634.2|174747.7|174617.7|16
1728044550000|2024-10-04 12:22:30|174764.4|174634.4|174764.4|174634.4|174768.1|174638.1|174764.2|174634.2|8
1728044560000|2024-10-04 12:22:40|174771.7|174641.7|174771.2|174641.2|174773.3|174643.3|174767.4|174637.4|10
1728044570000|2024-10-04 12:22:50|174769|174639|174767.4|174637.4|174769.1|174639.1|174766.3|174636.3|12
1728044580000|2024-10-04 12:23:00|174767.8|174637.8|174845.5|174715.5|174845.5|174715.5|174766.1|174636.1|18
1728044590000|2024-10-04 12:23:10|174849.5|174719.5|174860.8|174730.8|174862.9|174732.9|174849.5|174719.5|9
1728044600000|2024-10-04 12:23:20|174861.1|174731.1|174892|174762|174892|174762|174857.8|174727.8|18
1728044610000|2024-10-04 12:23:30|174890.5|174760.5|174891.6|174761.6|174898.1|174768.1|174888.8|174758.8|15
1728044620000|2024-10-04 12:23:40|174892.2|174762.2|174891.5|174761.5|174892.4|174762.4|174891.5|174761.5|7
1728044630000|2024-10-04 12:23:50|174891.8|174761.8|174947.6|174817.6|174948.5|174818.5|174891.8|174761.8|11
1728044640000|2024-10-04 12:24:00|174947.1|174817.1|174950.9|174820.9|174951.6|174821.6|174944.3|174814.3|16
1728044650000|2024-10-04 12:24:10|174955.7|174825.7|174950.1|174820.1|174956.3|174826.3|174950|174820|13
1728044660000|2024-10-04 12:24:20|174950.8|174820.8|174992.8|174862.8|174995.6|174865.6|174950.8|174820.8|14
1728044670000|2024-10-04 12:24:30|174995.9|174865.9|175028.4|174898.4|175032.8|174902.8|174995.9|174865.9|16
1728044680000|2024-10-04 12:24:40|175025.2|174895.2|175025.7|174895.7|175027.1|174897.1|175024.8|174894.8|8
1728044690000|2024-10-04 12:24:50|175018.8|174888.8|175008.5|174878.5|175018.8|174888.8|175003.7|174873.7|14
1728044700000|2024-10-04 12:25:00|175001.1|174871.1|174975.8|174845.8|175002.1|174872.1|174968.9|174838.9|14
1728044710000|2024-10-04 12:25:10|174975.7|174845.7|174976.4|174846.4|174977.3|174847.3|174975|174845|5
1728044720000|2024-10-04 12:25:20|174974.9|174844.9|174963.9|174833.9|174975.2|174845.2|174963.9|174833.9|8
1728044730000|2024-10-04 12:25:30|174964.6|174834.6|174950.8|174820.8|174964.9|174834.9|174950.6|174820.6|16
1728044740000|2024-10-04 12:25:40|174950.1|174820.1|174954|174824|174954.1|174824.1|174950.1|174820.1|7
1728044750000|2024-10-04 12:25:50|174953.5|174823.5|174939.1|174809.1|174953.5|174823.5|174939.1|174809.1|9
1728044760000|2024-10-04 12:26:00|174940.5|174810.5|174941.5|174811.5|174941.5|174811.5|174938.5|174808.5|7
1728044770000|2024-10-04 12:26:10|174941.8|174811.8|174865.7|174735.7|174941.8|174811.8|174860.3|174730.3|23
1728044780000|2024-10-04 12:26:20|174865.9|174735.9|174859.2|174729.2|174873.6|174743.6|174857.8|174727.8|33
1728044790000|2024-10-04 12:26:30|174860.2|174730.2|174854.1|174724.1|174861.2|174731.2|174852.5|174722.5|35
1728044800000|2024-10-04 12:26:40|174854|174724|174861.7|174731.7|174865.1|174735.1|174853|174723|30
1728044810000|2024-10-04 12:26:50|174861.9|174731.9|174859.2|174729.2|174867.8|174737.8|174858.1|174728.1|21
1728044820000|2024-10-04 12:27:00|174855.5|174725.5|174863.2|174733.2|174868.4|174738.4|174855.5|174725.5|18
1728044830000|2024-10-04 12:27:10|174862.2|174732.2|174861.9|174731.9|174863.9|174733.9|174861.5|174731.5|14
1728044840000|2024-10-04 12:27:20|174862|174732|174862.4|174732.4|174862.4|174732.4|174860.5|174730.5|12
1728044850000|2024-10-04 12:27:30|174862.3|174732.3|174865.5|174735.5|174865.9|174735.9|174862.3|174732.3|13
1728044860000|2024-10-04 12:27:40|174865.1|174735.1|174866.5|174736.5|174868.7|174738.7|174861.7|174731.7|17
1728044870000|2024-10-04 12:27:50|174865.8|174735.8|174865.8|174735.8|174868.5|174738.5|174865.8|174735.8|13
1728044880000|2024-10-04 12:28:00|174866.3|174736.3|174880.6|174750.6|174883.8|174753.8|174866.3|174736.3|20
1728044890000|2024-10-04 12:28:10|174880.8|174750.8|174882.7|174752.7|174884.9|174754.9|174876.2|174746.2|21
1728044900000|2024-10-04 12:28:20|174883.4|174753.4|174883|174753|174890.4|174760.4|174880.6|174750.6|26
1728044910000|2024-10-04 12:28:30|174882.5|174752.5|174875.5|174745.5|174886.6|174756.6|174875.5|174745.5|27
1728044920000|2024-10-04 12:28:40|174873.4|174743.4|174897.6|174735.4|174900.9|174748.7|174872.5|174718.3|21
1728044930000|2024-10-04 12:28:50|174900.4|174738.9|174893.1|174717.8|174907.7|174740.8|174880.3|174712.8|26
1728044940000|2024-10-04 12:29:00|174905.5|174709.9|174907.1|174748.2|174928.7|174748.8|174887.4|174709.9|30
1728044950000|2024-10-04 12:29:10|174900.2|174746|174955.5|174685.7|174955.5|174746|174898.9|174684.6|24
1728044960000|2024-10-04 12:29:20|174960.1|174671.3|174944.1|174715.8|174964.5|174728.7|174934.9|174671.3|27
1728044970000|2024-10-04 12:29:30|174946|174697.5|174938.8|174697.9|174952.6|174713.2|174938.8|174697.5|9
1728044980000|2024-10-04 12:29:40|174901.5|174771.5|174913.8|174716.6|174936.4|174771.5|174893.5|174711.5|6
1728044990000|2024-10-04 12:29:50|174909.3|174718.7|174972.2|174630.2|174972.2|174718.7|174905|174618.5|19
1728045000000|2024-10-04 12:30:00|174949.9|174607.9|175204.7|174862.7|175253.7|174911.7|174947.5|174605.5|17
1728045010000|2024-10-04 12:30:10|175394.7|175052.7|175890.8|175548.8|175907.7|175565.7|175394.7|175052.7|16
1728045020000|2024-10-04 12:30:20|175984.9|175642.9|176104.8|175762.8|176106.7|175764.7|175972.9|175630.9|26
1728045030000|2024-10-04 12:30:30|176082.2|175740.2|176054.9|175712.9|176183.9|175841.9|176053.3|175711.3|26
1728045040000|2024-10-04 12:30:40|176053.6|175711.6|176004.8|175662.8|176053.6|175711.6|176002.5|175660.5|24
1728045050000|2024-10-04 12:30:50|176004.2|175662.2|175943.2|175601.2|176006.3|175664.3|175928.9|175586.9|24
1728045060000|2024-10-04 12:31:00|175946.9|175604.9|175989.5|175647.5|175992.4|175650.4|175941.3|175599.3|23
1728045070000|2024-10-04 12:31:10|175992.2|175650.2|175936.5|175610.7|175993.3|175651.5|175933.9|175593.7|23
1728045080000|2024-10-04 12:31:20|175927.7|175585.7|175818.3|175476.3|175928.4|175601.6|175818.3|175476.3|23
1728045090000|2024-10-04 12:31:30|175819.3|175477.3|175796.5|175477.3|175881.2|175539.2|175795.9|175453.9|22
1728045100000|2024-10-04 12:31:40|175811.8|175469.8|175833.6|175510|175833.6|175510|175784|175469.8|24
1728045110000|2024-10-04 12:31:50|175831.3|175512.1|175846.3|175504.3|175865.2|175529.2|175831.3|175504.3|21
1728045120000|2024-10-04 12:32:00|175865.1|175523.1|175884.9|175542.9|175934.1|175738.2|175799.7|175457.7|25
1728045130000|2024-10-04 12:32:10|175877.3|175535.3|175885.2|175543.2|175894.5|175571|175853|175511|22
1728045140000|2024-10-04 12:32:20|175886.9|175544.9|175858|175635.6|175908.1|175635.6|175858|175543.2|10
1728045150000|2024-10-04 12:32:30|176042.4|175700.4|176036.6|175694.6|176050.3|175708.3|176018.3|175676.3|21
1728045160000|2024-10-04 12:32:40|176043.3|175701.3|176070.9|175748.2|176087.4|175748.6|176043.3|175701.3|26
1728045170000|2024-10-04 12:32:50|176078.2|175745.6|176113|175771|176123.5|175799.1|176078.2|175740.1|20
1728045180000|2024-10-04 12:33:00|176114.1|175772.1|176089.5|175766.5|176117.4|175796|176085.8|175766.5|25
1728045190000|2024-10-04 12:33:10|176074.1|175732.1|176054|175784|176092|175821|176054|175732.1|14
1728045200000|2024-10-04 12:33:20|176090.4|175821|176104.3|175802.1|176120.2|175844.8|176054|175779.7|14
1728045210000|2024-10-04 12:33:30|176099.8|175804.5|176037.8|175819.9|176099.8|175819.9|176037.8|175775.7|18
1728045220000|2024-10-04 12:33:40|176039.1|175815.9|176052.8|175814|176052.8|175845.6|176022.5|175810|23
1728045230000|2024-10-04 12:33:50|176052.2|175814.2|176044.8|175844|176059.5|175844|176037.3|175814.2|20
1728045240000|2024-10-04 12:34:00|176059.7|175826.8|176174.5|175884.1|176174.5|175884.1|176030.2|175825.5|15
1728045250000|2024-10-04 12:34:10|176141.2|175885.9|176129.1|175895.9|176146.4|175897.1|176109.1|175870|27
1728045260000|2024-10-04 12:34:20|176129|175895.2|176106.1|175915.2|176132.2|175920.2|176106.1|175871.3|27
1728045270000|2024-10-04 12:34:30|176107.1|175909.5|176090|175893.8|176108.3|175916|176081.6|175889.2|25
1728045280000|2024-10-04 12:34:40|176088.4|175891|176075.1|175847.4|176094.1|175891|176049.2|175847.1|29
1728045290000|2024-10-04 12:34:50|176081.4|175847.1|176051.2|175921.2|176100.8|175923.9|176051.2|175847.1|25
1728045300000|2024-10-04 12:35:00|176065.6|175908.6|176037.6|175907.6|176071.5|175923|176037.6|175898.4|22
1728045310000|2024-10-04 12:35:10|176048.9|175897.5|176009.2|175879.2|176048.9|175909.6|175977.6|175811.8|26
1728045320000|2024-10-04 12:35:20|176010.3|175880.3|176006.5|175828.5|176049.8|175892.2|175986.3|175793.8|32
1728045330000|2024-10-04 12:35:30|176007.5|175816.9|176056.3|175894.2|176061.4|175894.2|176007.5|175810.4|22
1728045340000|2024-10-04 12:35:40|176058.7|175893|176035.1|175905.1|176058.7|175905.1|176035.1|175886.3|12
1728045350000|2024-10-04 12:35:50|176054|175896|176035.9|175905.9|176055.1|175905.9|176034.5|175883.8|12
1728045360000|2024-10-04 12:36:00|176036.8|175906.8|176037.7|175907.7|176050.2|175910.4|176036.8|175898.4|14
1728045370000|2024-10-04 12:36:10|176048.6|175898.4|176044.6|175881.8|176050.2|175908.5|176034.4|175881.8|11
1728045380000|2024-10-04 12:36:20|176041.1|175873.4|176005.3|175819.2|176041.1|175873.4|175993.3|175811.8|23
1728045390000|2024-10-04 12:36:30|176003.5|175821.5|175936.9|175767|176004.5|175831.7|175924.3|175765.4|26
1728045400000|2024-10-04 12:36:40|175931.7|175765.6|175906.1|175776.1|175939.8|175776.1|175906.1|175761.5|8
1728045410000|2024-10-04 12:36:50|175910.6|175780.6|175816.6|175686.6|175920.9|175783.8|175816.6|175686.6|16
1728045420000|2024-10-04 12:37:00|175820.9|175690.9|175829.4|175699.4|175837.8|175707.8|175817.3|175687.3|11
1728045430000|2024-10-04 12:37:10|175829.7|175699.7|175823.2|175693.2|175836.9|175699.7|175823.2|175683.1|11
1728045440000|2024-10-04 12:37:20|175825.2|175695.2|175822.5|175692.5|175829|175699|175816.1|175686.1|15
1728045450000|2024-10-04 12:37:30|175816.5|175686.5|175777|175647|175824.2|175694.2|175777|175647|12
1728045460000|2024-10-04 12:37:40|175762.8|175632.8|175772.2|175642.2|175789.1|175659.1|175729.9|175599.9|25
1728045470000|2024-10-04 12:37:50|175772.6|175642.6|175757.8|175627.8|175776.4|175646.4|175753.6|175623.6|23
1728045480000|2024-10-04 12:38:00|175754.2|175624.2|175709.6|175579.6|175755.9|175625.9|175709.6|175579.6|26
1728045490000|2024-10-04 12:38:10|175711.3|175581.3|175710.7|175541.5|175743|175609.3|175710.7|175540.5|29
1728045500000|2024-10-04 12:38:20|175702.5|175533.4|175619.4|175489.4|175717|175533.4|175594.4|175401.7|30
1728045510000|2024-10-04 12:38:30|175641.4|175459.9|175640.6|175474.4|175647.8|175479|175602.8|175445.4|36
1728045520000|2024-10-04 12:38:40|175637.1|175469.7|175660|175508.1|175666.3|175522.4|175619.4|175450.8|32
1728045530000|2024-10-04 12:38:50|175660.4|175505.2|175640.8|175417|175676|175521.7|175621.6|175417|28
1728045540000|2024-10-04 12:39:00|175650.1|175417.4|175588.4|175458.4|175650.1|175462.6|175579.6|175412.1|22
1728045550000|2024-10-04 12:39:10|175584.6|175454.6|175660.5|175494.3|175663.3|175494.3|175576.8|175414.5|24
1728045560000|2024-10-04 12:39:20|175659.9|175491.7|175679.8|175504.8|175689.3|175525.7|175650.4|175482.3|25
1728045570000|2024-10-04 12:39:30|175672|175502|175686.3|175510.5|175702.5|175524|175672|175489.6|32
1728045580000|2024-10-04 12:39:40|175683.1|175510.9|175690.4|175513.1|175691.7|175541.6|175658.7|175508.2|27
1728045590000|2024-10-04 12:39:50|175693.6|175512.5|175743.9|175576.5|175798.4|175591.7|175689.5|175512.5|28
1728045600000|2024-10-04 12:40:00|175736.9|175581.4|175750|175593.4|175767.8|175600|175722.8|175557.6|26
1728045610000|2024-10-04 12:40:10|175748.4|175593.6|175743.1|175571.4|175750.1|175603.7|175731.5|175567.8|21
1728045620000|2024-10-04 12:40:20|175737.6|175570.8|175717.5|175540.3|175747.9|175570.9|175696.8|175520.6|32
1728045630000|2024-10-04 12:40:30|175724.9|175541.4|175675.2|175491.3|175751.9|175544.6|175675.2|175458|29
1728045640000|2024-10-04 12:40:40|175674.6|175486.3|175684.1|175473.4|175684.1|175500.1|175641.3|175472.7|27
1728045650000|2024-10-04 12:40:50|175686.2|175481.5|175702.9|175511.3|175720.6|175512|175686.2|175480.8|25
1728045660000|2024-10-04 12:41:00|175706.6|175479.3|175557.1|175368.8|175706.6|175483.2|175557.1|175355|22
1728045670000|2024-10-04 12:41:10|175592.9|175395.6|175594.5|175414.2|175617|175415.7|175533.4|175371.2|27
1728045680000|2024-10-04 12:41:20|175592.4|175418|175683.3|175464.1|175684|175467.2|175587.7|175411.8|32
1728045690000|2024-10-04 12:41:30|175682.6|175463.7|175662.7|175506.5|175689.4|175515.8|175645.8|175463.7|25
1728045700000|2024-10-04 12:41:40|175644.7|175503.9|175672.8|175495.9|175676.6|175514.7|175640.6|175471.2|28
1728045710000|2024-10-04 12:41:50|175674.3|175502.1|175658|175528|175681.1|175535|175658|175493.7|22
1728045720000|2024-10-04 12:42:00|175663|175533|175642.9|175512.9|175663|175533|175635.3|175504.3|22
1728045730000|2024-10-04 12:42:10|175643.1|175513.1|175645.7|175515.7|175662.3|175521.8|175640|175503.1|25
1728045740000|2024-10-04 12:42:20|175648.3|175518.3|175644.5|175514.5|175648.9|175518.9|175632.9|175502.9|26
1728045750000|2024-10-04 12:42:30|175646.8|175516.8|175643.3|175513.3|175651.1|175521.1|175640.4|175510.4|18
1728045760000|2024-10-04 12:42:40|175641.8|175511.8|175642.3|175512.3|175645.7|175515.7|175640.9|175510.9|16
1728045770000|2024-10-04 12:42:50|175640|175510|175680.7|175550.7|175681.2|175551.2|175635.9|175505.9|23
1728045780000|2024-10-04 12:43:00|175681.7|175551.7|175730.9|175600.9|175762.9|175632.9|175681.7|175551.7|27
1728045790000|2024-10-04 12:43:10|175734.1|175604.1|175765.3|175635.3|175765.3|175635.3|175726.4|175596.4|19
1728045800000|2024-10-04 12:43:20|175764.6|175634.6|175727.5|175597.5|175764.6|175634.6|175724.4|175594.4|18
1728045810000|2024-10-04 12:43:30|175722.6|175592.6|175711.9|175581.9|175727.4|175597.4|175706.8|175576.8|24
1728045820000|2024-10-04 12:43:40|175714.4|175584.4|175704.3|175574.3|175715.6|175585.6|175700|175570|16
1728045830000|2024-10-04 12:43:50|175706.3|175576.3|175671.4|175541.4|175706.3|175576.3|175657.4|175527.4|29
1728045840000|2024-10-04 12:44:00|175673.1|175543.1|175670|175540|175706.1|175576.1|175669.4|175539.4|29
1728045850000|2024-10-04 12:44:10|175663|175533|175670.6|175540.6|175673.3|175543.3|175660|175530|31
1728045860000|2024-10-04 12:44:20|175672.8|175542.8|175672.7|175542.7|175676.2|175546.2|175672.7|175542.7|13
1728045870000|2024-10-04 12:44:30|175674.2|175544.2|175671.6|175541.6|175680.5|175550.5|175668.4|175538.4|14
1728045880000|2024-10-04 12:44:40|175674.6|175544.6|175675.6|175545.6|175675.6|175545.6|175671.5|175541.5|7
1728045890000|2024-10-04 12:44:50|175680.1|175550.1|175694.9|175564.9|175694.9|175564.9|175676.2|175546.2|19
1728045900000|2024-10-04 12:45:00|175695.4|175565.4|175707.4|175577.4|175713.5|175583.5|175694.2|175564.2|24
1728045910000|2024-10-04 12:45:10|175709.9|175579.9|175659|175529|175713|175583|175650.7|175520.7|22
1728045920000|2024-10-04 12:45:20|175659.7|175529.7|175700.2|175570.2|175711.8|175581.8|175659.7|175529.7|22
1728045930000|2024-10-04 12:45:30|175705.6|175575.6|175661.4|175531.4|175712.8|175582.8|175661.4|175531.4|20
1728045940000|2024-10-04 12:45:40|175661.1|175531.1|175674.4|175544.4|175675.2|175545.2|175659.5|175529.5|19
1728045950000|2024-10-04 12:45:50|175673.3|175543.3|175671.3|175541.3|175676.3|175546.3|175667.6|175537.6|15
1728045960000|2024-10-04 12:46:00|175670.7|175540.7|175676.3|175546.3|175682.3|175552.3|175668.8|175538.8|14
1728045970000|2024-10-04 12:46:10|175679|175549|175694.7|175564.7|175705.9|175575.9|175679|175549|21
1728045980000|2024-10-04 12:46:20|175696.4|175566.4|175682.6|175552.6|175702.2|175572.2|175681.1|175551.1|20
1728045990000|2024-10-04 12:46:30|175682.2|175552.2|175706.1|175576.1|175709.2|175579.2|175654.4|175524.4|21
1728046000000|2024-10-04 12:46:40|175705.5|175575.5|175705.1|175575.1|175718.3|175588.3|175705.1|175575.1|17
1728046010000|2024-10-04 12:46:50|175708.9|175578.9|175704.1|175574.1|175708.9|175578.9|175702.9|175572.9|11
1728046020000|2024-10-04 12:47:00|175705.4|175575.4|175703.2|175573.2|175717.1|175587.1|175703.2|175573.2|8
1728046030000|2024-10-04 12:47:10|175701.9|175571.9|175699.4|175569.4|175702.1|175572.1|175699.4|175569.4|7
1728046040000|2024-10-04 12:47:20|175701.4|175571.4|175710.5|175580.5|175713.1|175583.1|175695.7|175565.7|16
1728046050000|2024-10-04 12:47:30|175706.4|175576.4|175698.6|175568.6|175710.3|175580.3|175694.9|175564.9|18
1728046060000|2024-10-04 12:47:40|175700.9|175570.9|175763.7|175633.7|175763.7|175633.7|175700.9|175570.9|10
1728046070000|2024-10-04 12:47:50|175740.7|175610.7|175735.5|175605.5|175745.5|175615.5|175734.6|175604.6|17
1728046080000|2024-10-04 12:48:00|175738.8|175608.8|175693.4|175563.4|175738.8|175608.8|175688.5|175558.5|15
1728046090000|2024-10-04 12:48:10|175693.8|175563.8|175696.2|175566.2|175703.7|175573.7|175693.8|175563.8|21
1728046100000|2024-10-04 12:48:20|175696.8|175566.8|175782.3|175652.3|175786.6|175656.6|175686.6|175556.6|30
1728046110000|2024-10-04 12:48:30|175780.1|175650.1|175806|175676|175806|175676|175777.2|175647.2|28
1728046120000|2024-10-04 12:48:40|175803.8|175673.8|175833.2|175703.2|175833.2|175703.2|175786.8|175656.8|26
1728046130000|2024-10-04 12:48:50|175831.8|175701.8|175811.3|175681.3|175834|175704|175811.3|175681.3|17
1728046140000|2024-10-04 12:49:00|175813.1|175683.1|175803.3|175673.3|175813.1|175683.1|175802.9|175672.9|22
1728046150000|2024-10-04 12:49:10|175806.1|175676.1|175807|175677|175813.2|175683.2|175746.7|175616.7|23
1728046160000|2024-10-04 12:49:20|175810.1|175680.1|175805.3|175675.3|175810.6|175680.6|175802.9|175672.9|15
1728046170000|2024-10-04 12:49:30|175808.1|175678.1|175760.6|175630.6|175809.7|175679.7|175751.1|175621.1|22
1728046180000|2024-10-04 12:49:40|175757.9|175627.9|175758.5|175628.5|175770.8|175640.8|175733.9|175603.9|22
1728046190000|2024-10-04 12:49:50|175753.2|175623.2|175714.5|175584.5|175753.5|175623.5|175702.5|175572.5|24
1728046200000|2024-10-04 12:50:00|175706.4|175576.4|175698.2|175568.2|175725.9|175595.9|175695.5|175565.5|28
1728046210000|2024-10-04 12:50:10|175704.1|175574.1|175713.4|175583.4|175731.1|175601.1|175700.6|175570.6|21
1728046220000|2024-10-04 12:50:20|175713|175583|175707.9|175577.9|175713.5|175583.5|175691.2|175561.2|25
1728046230000|2024-10-04 12:50:30|175701.2|175571.2|175695.4|175565.4|175701.2|175571.2|175689.4|175559.4|17
1728046240000|2024-10-04 12:50:40|175692|175562|175717.4|175587.4|175717.4|175587.4|175691.9|175561.9|16
1728046250000|2024-10-04 12:50:50|175719.5|175589.5|175731.2|175601.2|175737.8|175607.8|175717.2|175587.2|18
1728046260000|2024-10-04 12:51:00|175733.4|175603.4|175722.8|175592.8|175739.5|175609.5|175713.1|175583.1|30
1728046270000|2024-10-04 12:51:10|175716.1|175586.1|175791.6|175661.6|175791.6|175661.6|175716.1|175586.1|20
1728046280000|2024-10-04 12:51:20|175796.4|175666.4|175772.6|175642.6|175796.4|175666.4|175772.5|175642.5|12
1728046290000|2024-10-04 12:51:30|175774.9|175644.9|175774|175644|175801.9|175671.9|175771.2|175641.2|21
1728046300000|2024-10-04 12:51:40|175776.8|175646.8|175787|175657|175795.1|175665.1|175775.7|175645.7|24
1728046310000|2024-10-04 12:51:50|175784.3|175654.3|175781.8|175651.8|175790.4|175660.4|175768.9|175638.9|18
1728046320000|2024-10-04 12:52:00|175787.4|175657.4|175772.7|175642.7|175787.4|175657.4|175772.7|175642.7|10
1728046330000|2024-10-04 12:52:10|175759.6|175629.6|175791|175661|175794|175664|175759.6|175629.6|23
1728046340000|2024-10-04 12:52:20|175789.2|175659.2|175777.8|175647.8|175795.5|175665.5|175774.3|175644.3|13
1728046350000|2024-10-04 12:52:30|175777.6|175647.6|175771.2|175641.2|175791.1|175661.1|175766.1|175636.1|22
1728046360000|2024-10-04 12:52:40|175769|175639|175790|175660|175790|175660|175768.7|175638.7|18
1728046370000|2024-10-04 12:52:50|175789.8|175659.8|175797|175667|175801.9|175671.9|175789.8|175659.8|12
1728046380000|2024-10-04 12:53:00|175800.5|175670.5|175802.2|175672.2|175807.6|175677.6|175800.5|175670.5|17
1728046390000|2024-10-04 12:53:10|175801|175671|175787.9|175657.9|175805.1|175675.1|175782.5|175652.5|20
1728046400000|2024-10-04 12:53:20|175788.1|175658.1|175770.5|175640.5|175790.8|175660.8|175770.5|175640.5|16
1728046410000|2024-10-04 12:53:30|175774.6|175644.6|175803.6|175673.6|175803.6|175673.6|175774.3|175644.3|19
1728046420000|2024-10-04 12:53:40|175781.7|175651.7|175782.9|175652.9|175782.9|175652.9|175768.5|175638.5|9
1728046430000|2024-10-04 12:53:50|175777.1|175647.1|175766.4|175636.4|175777.1|175647.1|175759.2|175629.2|20
1728046440000|2024-10-04 12:54:00|175768.3|175638.3|175792.6|175662.6|175792.6|175662.6|175768.2|175638.2|19
1728046450000|2024-10-04 12:54:10|175795.4|175665.4|175775.1|175645.1|175804.4|175674.4|175773.4|175643.4|20
1728046460000|2024-10-04 12:54:20|175778.6|175648.6|175802.6|175672.6|175804|175674|175778.6|175648.6|17
1728046470000|2024-10-04 12:54:30|175801.8|175671.8|175827|175697|175850.7|175720.7|175801.8|175671.8|24
1728046480000|2024-10-04 12:54:40|175833.9|175703.9|175823.3|175693.3|175837.8|175707.8|175819.2|175689.2|24
1728046490000|2024-10-04 12:54:50|175826.6|175696.6|175857.3|175727.3|175859.4|175729.4|175826.6|175696.6|21
1728046500000|2024-10-04 12:55:00|175856.1|175726.1|175883.6|175753.6|175883.6|175753.6|175846.8|175716.8|25
1728046510000|2024-10-04 12:55:10|175883.4|175753.4|175931.4|175801.4|175931.4|175801.4|175880.5|175750.5|19
1728046520000|2024-10-04 12:55:20|175933.4|175803.4|175931.4|175801.4|175933.4|175803.4|175927.4|175797.4|15
1728046530000|2024-10-04 12:55:30|175929.5|175799.5|176010.9|175880.9|176013.1|175883.1|175929.5|175799.5|15
1728046540000|2024-10-04 12:55:40|176013|175883|176012.3|175882.3|176016.6|175886.6|176008.5|175878.5|13
1728046550000|2024-10-04 12:55:50|176012.2|175882.2|176013.8|175883.8|176015.6|175885.6|176009.1|175879.1|16
1728046560000|2024-10-04 12:56:00|176008.1|175878.1|176015.7|175885.7|176016.8|175886.8|176000.9|175870.9|22
1728046570000|2024-10-04 12:56:10|176015.5|175885.5|176031.4|175901.4|176035.3|175905.3|176011.5|175881.5|18
1728046580000|2024-10-04 12:56:20|176031.6|175901.6|176056.1|175926.1|176060.2|175930.2|176031.6|175901.6|19
1728046590000|2024-10-04 12:56:30|176056|175926|176045.9|175915.9|176056|175926|176045.9|175915.9|12
1728046600000|2024-10-04 12:56:40|176046|175916|176044.3|175914.3|176046|175916|176039.6|175909.6|14
1728046610000|2024-10-04 12:56:50|176044.2|175914.2|176044.3|175914.3|176050|175920|176043|175913|13
1728046620000|2024-10-04 12:57:00|176044.1|175914.1|176043.8|175913.8|176044.1|175914.1|176043.8|175913.8|2
1728046630000|2024-10-04 12:57:10|176045.1|175915.1|176012.9|175882.9|176045.3|175915.3|176011.6|175881.6|15
1728046640000|2024-10-04 12:57:20|176005.4|175875.4|175964.5|175834.5|176007.1|175877.1|175962.1|175832.1|23
1728046650000|2024-10-04 12:57:30|175966.6|175836.6|175968.8|175838.8|175969.1|175839.1|175963.7|175833.7|16
1728046660000|2024-10-04 12:57:40|175972.9|175842.9|175977.2|175847.2|175977.2|175847.2|175972.9|175842.9|10
1728046670000|2024-10-04 12:57:50|175977.3|175847.3|175980.3|175850.3|175980.3|175850.3|175977.3|175847.3|2
1728046680000|2024-10-04 12:58:00|175978.9|175848.9|175964.6|175834.6|175983.4|175853.4|175964.6|175834.6|19
1728046690000|2024-10-04 12:58:10|175968.9|175838.9|175983|175853|175983|175853|175965.2|175835.2|20
1728046700000|2024-10-04 12:58:20|175984.3|175854.3|175983.6|175853.6|175989.7|175859.7|175983.6|175853.6|8
1728046710000|2024-10-04 12:58:30|175980.7|175850.7|175975.3|175845.3|175987.5|175857.5|175973.5|175843.5|22
1728046720000|2024-10-04 12:58:40|175968.7|175838.7|175980.2|175850.2|175980.2|175850.2|175966.4|175836.4|13
1728046730000|2024-10-04 12:58:50|175981.1|175851.1|175971.9|175841.9|175981.1|175851.1|175970.7|175840.7|12
1728046740000|2024-10-04 12:59:00|175975.4|175845.4|175953.2|175823.2|175976.3|175846.3|175946.9|175816.9|18
1728046750000|2024-10-04 12:59:10|175954.9|175824.9|175915.1|175785.1|175954.9|175824.9|175915.1|175785.1|25
1728046760000|2024-10-04 12:59:20|175911.6|175781.6|175924.6|175794.6|175933.3|175803.3|175878.3|175748.3|28
1728046770000|2024-10-04 12:59:30|175921.8|175791.8|175881.2|175791.2|175932.9|175802.9|175881.2|175789.9|23
1728046780000|2024-10-04 12:59:40|175883.3|175793.3|175868.9|175778.9|175883.3|175793.3|175867.7|175777.7|23
1728046790000|2024-10-04 12:59:50|175869.1|175779.1|175873|175783|175873|175783|175869.1|175779.1|13
1728046800000|2024-10-04 13:00:00|175872.6|175782.6|175890.7|175760.7|175893.2|175783.5|175869.3|175760.7|9
1728046810000|2024-10-04 13:00:10|175886.7|175756.7|175867.7|175777.7|175886.7|175779|175865.6|175756.7|7
1728046820000|2024-10-04 13:00:20|175869|175779|175914.7|175824.7|175914.7|175824.7|175838.8|175748.8|21
1728046830000|2024-10-04 13:00:30|175880.8|175790.8|175876.3|175786.3|175880.8|175790.8|175875.8|175785.8|15
1728046840000|2024-10-04 13:00:40|175878.3|175788.3|175900.9|175810.9|175900.9|175810.9|175878.3|175788.3|19
1728046850000|2024-10-04 13:00:50|175895.4|175805.4|175915|175785|175915|175813.7|175895.4|175781.4|15
1728046860000|2024-10-04 13:01:00|175914.1|175784.1|175932.8|175802.8|175932.8|175802.8|175911.8|175781.8|30
1728046870000|2024-10-04 13:01:10|175933.3|175803.3|175875.3|175785.3|175941.9|175811.9|175875.3|175785.3|10
1728046880000|2024-10-04 13:01:20|175878.3|175788.3|175895|175765|175896.8|175792.4|175873|175765|18
1728046890000|2024-10-04 13:01:30|175898.7|175768.7|175906.3|175776.3|175909.5|175779.5|175898.7|175768.7|12
1728046900000|2024-10-04 13:01:40|175906.6|175776.6|175912.2|175782.2|175912.2|175782.2|175906.6|175776.6|10
1728046910000|2024-10-04 13:01:50|175915.1|175785.1|175920.8|175790.8|175925.7|175795.7|175915.1|175785.1|13
1728046920000|2024-10-04 13:02:00|175925.6|175795.6|175927.2|175797.2|175929.4|175799.4|175925.6|175795.6|4
1728046930000|2024-10-04 13:02:10|175925.8|175795.8|175908.2|175778.2|175928|175798|175908.2|175778.2|8
1728046940000|2024-10-04 13:02:20|175910.7|175780.7|175980.8|175850.8|175983.5|175853.5|175910.7|175780.7|10
1728046950000|2024-10-04 13:02:30|175982.5|175852.5|175965.2|175875.2|175983.3|175878.7|175963|175850.9|22
1728046960000|2024-10-04 13:02:40|175962.7|175872.7|175935|175805|175967.9|175877.9|175935|175805|10
1728046970000|2024-10-04 13:02:50|175931.6|175801.6|175908.2|175778.2|175933|175803|175903.6|175773.6|25
1728046980000|2024-10-04 13:03:00|175911.8|175781.8|175918.9|175788.9|175919.3|175789.3|175911.5|175781.5|9
1728046990000|2024-10-04 13:03:10|175915.8|175785.8|175873.2|175783.2|175918.4|175788.4|175873.2|175781.8|12
1728047000000|2024-10-04 13:03:20|175875.4|175785.4|175894.5|175764.5|175898.7|175785.4|175873.7|175758.9|13
1728047010000|2024-10-04 13:03:30|175899.4|175769.4|175849.7|175759.7|175900.8|175770.8|175849.7|175759.7|12
1728047020000|2024-10-04 13:03:40|175852.4|175762.4|175823.6|175733.6|175853.8|175763.8|175821.5|175731.5|14
1728047030000|2024-10-04 13:03:50|175823.2|175733.2|175828.8|175698.8|175829.8|175733.2|175822.2|175696.3|13
1728047040000|2024-10-04 13:04:00|175837.4|175707.4|175765.6|175675.6|175837.4|175707.4|175764.7|175674.7|13
1728047050000|2024-10-04 13:04:10|175764.8|175674.8|175768.5|175678.5|175771.4|175681.4|175752.4|175662.4|24
1728047060000|2024-10-04 13:04:20|175768.6|175678.6|175784.6|175654.6|175784.6|175678.8|175765.5|175653.4|10
1728047070000|2024-10-04 13:04:30|175784.2|175654.2|175748.8|175658.8|175784.4|175664.7|175748.5|175639.6|18
1728047080000|2024-10-04 13:04:40|175747.1|175657.1|175744.3|175654.3|175752.9|175662.9|175742.9|175652.9|15
1728047090000|2024-10-04 13:04:50|175746|175656|175741|175651|175781.3|175656|175740.4|175631|28
1728047100000|2024-10-04 13:05:00|175737.4|175607.4|175723.4|175593.4|175737.4|175607.4|175721.1|175591.1|21
1728047110000|2024-10-04 13:05:10|175723|175593|175722.1|175592.1|175727.7|175597.7|175718.4|175588.4|22
1728047120000|2024-10-04 13:05:20|175720.3|175590.3|175662.9|175532.9|175720.4|175590.4|175638.8|175508.8|25
1728047130000|2024-10-04 13:05:30|175644.1|175514.1|175669.1|175539.1|175669.1|175539.1|175630.2|175500.2|32
1728047140000|2024-10-04 13:05:40|175670.7|175540.7|175666.2|175536.2|175674.2|175544.2|175666.2|175536.2|24
1728047150000|2024-10-04 13:05:50|175660|175530|175663.4|175533.4|175669.5|175539.5|175659.1|175529.1|14
1728047160000|2024-10-04 13:06:00|175669.6|175539.6|175658.8|175528.8|175669.6|175539.6|175658.2|175528.2|13
1728047170000|2024-10-04 13:06:10|175657.5|175527.5|175680|175550|175680|175561.8|175649.2|175527.5|20
1728047180000|2024-10-04 13:06:20|175680.5|175550.5|175686.8|175556.8|175686.8|175556.8|175676|175546|13
1728047190000|2024-10-04 13:06:30|175684.9|175554.9|175676.9|175546.9|175684.9|175554.9|175665|175535|21
1728047200000|2024-10-04 13:06:40|175678.8|175548.8|175633.1|175543.1|175687.6|175577.9|175632.5|175542.5|15
1728047210000|2024-10-04 13:06:50|175630.9|175540.9|175608.4|175478.4|175636.1|175546.1|175608.4|175478.4|15
1728047220000|2024-10-04 13:07:00|175603.2|175473.2|175508.7|175378.7|175603.2|175473.2|175503.7|175373.7|29
1728047230000|2024-10-04 13:07:10|175508.9|175378.9|175515.4|175385.4|175527.6|175397.6|175498|175368|24
1728047240000|2024-10-04 13:07:20|175513|175383|175511.3|175381.3|175529.1|175399.1|175511.3|175381.3|18
1728047250000|2024-10-04 13:07:30|175513|175383|175512.1|175382.1|175520.5|175390.5|175507.2|175377.2|18
1728047260000|2024-10-04 13:07:40|175497.5|175367.5|175512.2|175382.2|175512.2|175382.2|175476.9|175346.9|19
1728047270000|2024-10-04 13:07:50|175513.3|175383.3|175515.4|175385.4|175519.6|175389.6|175511.3|175381.3|15
1728047280000|2024-10-04 13:08:00|175511.7|175381.7|175519.5|175429.5|175536.4|175429.5|175511.7|175381.7|21
1728047290000|2024-10-04 13:08:10|175518.8|175428.8|175535.9|175405.9|175539.8|175429.6|175517.1|175405.9|10
1728047300000|2024-10-04 13:08:20|175528.7|175398.7|175529.7|175399.7|175551|175421|175526.2|175396.2|18
1728047310000|2024-10-04 13:08:30|175532.2|175402.2|175539.3|175409.3|175539.3|175409.3|175530.7|175400.7|20
1728047320000|2024-10-04 13:08:40|175537.5|175407.5|175531.2|175401.2|175541|175411|175528.3|175398.3|13
1728047330000|2024-10-04 13:08:50|175527.2|175397.2|175526.3|175396.3|175530|175400|175520.8|175390.8|17
1728047340000|2024-10-04 13:09:00|175527.1|175397.1|175517|175387|175531.9|175401.9|175510.4|175380.4|23
1728047350000|2024-10-04 13:09:10|175515.2|175385.2|175508.8|175378.8|175515.2|175385.2|175487.3|175357.3|20
1728047360000|2024-10-04 13:09:20|175514.4|175384.4|175493.2|175363.2|175534.5|175404.5|175481.5|175351.5|26
1728047370000|2024-10-04 13:09:30|175497|175367|175499.5|175369.5|175499.5|175369.5|175483.2|175353.2|22
1728047380000|2024-10-04 13:09:40|175496.1|175366.1|175492.7|175362.7|175497.2|175367.2|175476.3|175346.3|24
1728047390000|2024-10-04 13:09:50|175496.6|175366.6|175497.8|175367.8|175497.8|175367.8|175492.6|175362.6|9
1728047400000|2024-10-04 13:10:00|175496|175366|175491.3|175361.3|175497.8|175367.8|175490.6|175360.6|16
1728047410000|2024-10-04 13:10:10|175492.2|175362.2|175573.3|175443.3|175573.3|175443.3|175489.1|175359.1|25
1728047420000|2024-10-04 13:10:20|175572.5|175442.5|175585.9|175455.9|175610.6|175480.6|175572.5|175442.5|24
1728047430000|2024-10-04 13:10:30|175588.5|175458.5|175591.9|175461.9|175613.4|175483.4|175586.7|175456.7|18
1728047440000|2024-10-04 13:10:40|175591.6|175461.6|175594.2|175464.2|175602.3|175472.3|175589.9|175459.9|23
1728047450000|2024-10-04 13:10:50|175596.5|175466.5|175591.7|175461.7|175599|175469|175580.7|175450.7|15
1728047460000|2024-10-04 13:11:00|175591.5|175461.5|175582.1|175452.1|175597.2|175467.2|175574.3|175444.3|17
1728047470000|2024-10-04 13:11:10|175588.5|175458.5|175598.8|175468.8|175609.3|175479.3|175585.5|175455.5|14
1728047480000|2024-10-04 13:11:20|175585.5|175455.5|175583.7|175453.7|175607.4|175477.4|175583.7|175453.7|18
1728047490000|2024-10-04 13:11:30|175585|175455|175590.9|175460.9|175596.1|175466.1|175585|175455|16
1728047500000|2024-10-04 13:11:40|175595|175465|175580.4|175450.4|175596.6|175466.6|175580.2|175450.2|8
1728047510000|2024-10-04 13:11:50|175579.9|175449.9|175602|175472|175602|175472|175578.4|175448.4|16
1728047520000|2024-10-04 13:12:00|175600.7|175470.7|175638.9|175508.9|175638.9|175508.9|175597.5|175467.5|18
1728047530000|2024-10-04 13:12:10|175639.5|175509.5|175661.3|175531.3|175661.3|175531.3|175639.5|175509.5|6
1728047540000|2024-10-04 13:12:20|175652.4|175522.4|175615.5|175485.5|175673.9|175543.9|175589.3|175477.3|23
1728047550000|2024-10-04 13:12:30|175617.9|175487.9|175608.5|175478.5|175617.9|175487.9|175605.7|175475.7|11
1728047560000|2024-10-04 13:12:40|175593.9|175463.9|175591|175461|175595.6|175465.6|175575.8|175445.8|12
1728047570000|2024-10-04 13:12:50|175583.2|175453.2|175577.5|175447.5|175591.1|175461.1|175577.5|175447.5|8
1728047580000|2024-10-04 13:13:00|175575.6|175445.6|175532.7|175402.7|175580.4|175450.4|175532.7|175402.7|10
1728047590000|2024-10-04 13:13:10|175538.9|175408.9|175560.3|175430.3|175567.3|175437.3|175527.8|175397.8|17
1728047600000|2024-10-04 13:13:20|175559.1|175429.1|175544.4|175414.4|175559.2|175429.2|175528.2|175398.2|24
1728047610000|2024-10-04 13:13:30|175536|175406|175519.8|175389.8|175536|175406|175486.5|175356.5|18
1728047620000|2024-10-04 13:13:40|175518.9|175388.9|175489.5|175359.5|175518.9|175388.9|175488.8|175358.8|19
1728047630000|2024-10-04 13:13:50|175482.2|175352.2|175497.8|175367.8|175497.8|175367.8|175482.2|175352.2|10
1728047640000|2024-10-04 13:14:00|175500|175370|175488.8|175358.8|175500|175370|175433.9|175343.9|20
1728047650000|2024-10-04 13:14:10|175487.7|175357.7|175480.2|175350.2|175487.7|175357.7|175480.2|175350.2|11
1728047660000|2024-10-04 13:14:20|175480.5|175350.5|175469.6|175339.6|175481.4|175351.4|175469|175339|13
1728047670000|2024-10-04 13:14:30|175469.3|175339.3|175401.6|175271.6|175469.3|175339.3|175395.1|175265.1|19
1728047680000|2024-10-04 13:14:40|175399.3|175269.3|175374.3|175244.3|175399.3|175269.3|175356.7|175226.7|22
1728047690000|2024-10-04 13:14:50|175380.1|175250.1|175385.6|175255.6|175393.3|175263.3|175374.3|175244.3|20
1728047700000|2024-10-04 13:15:00|175387|175257|175349|175219|175387.2|175257.2|175349|175219|15
1728047710000|2024-10-04 13:15:10|175351.8|175221.8|175342|175212|175357.5|175227.5|175340|175210|25
1728047720000|2024-10-04 13:15:20|175340.8|175210.8|175340.2|175210.2|175352.9|175222.9|175340.2|175210.2|13
1728047730000|2024-10-04 13:15:30|175339.8|175209.8|175290.8|175200.8|175339.8|175209.8|175290.8|175185|14
1728047740000|2024-10-04 13:15:40|175294.2|175204.2|175292.9|175202.9|175295|175205|175291.9|175201.9|13
1728047750000|2024-10-04 13:15:50|175292|175202|175290.8|175200.8|175295.3|175205.3|175290.3|175200.3|10
1728047760000|2024-10-04 13:16:00|175289.8|175199.8|175289.1|175199.1|175293.5|175203.5|175288.4|175198.4|14
1728047770000|2024-10-04 13:16:10|175268.8|175138.8|175290.1|175160.1|175303.8|175173.8|175268.8|175138.8|25
1728047780000|2024-10-04 13:16:20|175291.6|175161.6|175300.5|175170.5|175300.7|175170.7|175287.8|175157.8|14
1728047790000|2024-10-04 13:16:30|175300.3|175170.3|175292.2|175202.2|175300.9|175205|175287.8|175167.9|15
1728047800000|2024-10-04 13:16:40|175291.8|175201.8|175296.3|175166.3|175317|175204.6|175291.4|175161.4|21
1728047810000|2024-10-04 13:16:50|175296.9|175166.9|175349.8|175259.8|175361.1|175271.1|175296.7|175166.7|29
1728047820000|2024-10-04 13:17:00|175344.7|175254.7|175355.7|175265.7|175367.8|175277.8|175342.5|175252.5|23
1728047830000|2024-10-04 13:17:10|175360.7|175270.7|175348.6|175258.6|175360.7|175270.7|175344.7|175254.7|18
1728047840000|2024-10-04 13:17:20|175350.8|175260.8|175367.7|175237.7|175369.3|175260.8|175347.7|175236.2|8
1728047850000|2024-10-04 13:17:30|175371.5|175241.5|175350|175220|175371.5|175241.5|175347.8|175217.8|11
1728047860000|2024-10-04 13:17:40|175348.9|175218.9|175314.8|175224.8|175348.9|175225.8|175314.8|175193.7|15
1728047870000|2024-10-04 13:17:50|175315|175225|175322.1|175232.1|175331.4|175241.4|175315|175225|13
1728047880000|2024-10-04 13:18:00|175331.1|175241.1|175314|175224|175331.1|175241.1|175314|175224|8
1728047890000|2024-10-04 13:18:10|175317.5|175227.5|175379.4|175249.4|175387.8|175257.8|175315.9|175225.9|15
1728047900000|2024-10-04 13:18:20|175379.8|175249.8|175425.9|175295.9|175430.3|175300.3|175379.8|175249.8|28
1728047910000|2024-10-04 13:18:30|175420.7|175290.7|175431.3|175301.3|175437.6|175307.6|175420.7|175290.7|16
1728047920000|2024-10-04 13:18:40|175434|175304|175436.4|175306.4|175436.4|175306.4|175431.1|175301.1|7
1728047930000|2024-10-04 13:18:50|175428.6|175298.6|175436.3|175306.3|175436.3|175306.3|175428.6|175298.6|4
1728047940000|2024-10-04 13:19:00|175431.7|175301.7|175432.1|175302.1|175435|175305|175428.9|175298.9|7
1728047950000|2024-10-04 13:19:10|175433.6|175303.6|175437.1|175307.1|175437.1|175307.1|175433.6|175303.6|4
1728047960000|2024-10-04 13:19:20|175437.9|175307.9|175434.5|175304.5|175437.9|175307.9|175431.7|175301.7|17
1728047970000|2024-10-04 13:19:30|175434.3|175304.3|175434.5|175304.5|175435.4|175305.4|175432|175302|7
1728047980000|2024-10-04 13:19:40|175434.7|175304.7|175490.5|175360.5|175492.8|175362.8|175432.2|175302.2|14
1728047990000|2024-10-04 13:19:50|175490|175360|175491.1|175361.1|175505.7|175375.7|175487.4|175357.4|15
1728048000000|2024-10-04 13:20:00|175489.1|175359.1|175494|175364|175494|175364|175489.1|175359.1|19
1728048010000|2024-10-04 13:20:10|175493.8|175363.8|175493.4|175363.4|175494.7|175364.7|175488.4|175358.4|9
1728048020000|2024-10-04 13:20:20|175493.7|175363.7|175492|175362|175533.4|175403.4|175488.1|175358.1|18
1728048030000|2024-10-04 13:20:30|175489.8|175359.8|175487.9|175357.9|175494.7|175364.7|175483.9|175353.9|17
1728048040000|2024-10-04 13:20:40|175490.7|175360.7|175490.2|175360.2|175492.8|175362.8|175487.5|175357.5|20
1728048050000|2024-10-04 13:20:50|175494.7|175364.7|175543.4|175413.4|175548.8|175418.8|175494.7|175364.7|28
1728048060000|2024-10-04 13:21:00|175545.3|175415.3|175537.3|175407.3|175545.3|175415.3|175532.1|175402.1|25
1728048070000|2024-10-04 13:21:10|175539.8|175409.8|175512.7|175382.7|175539.8|175409.8|175509.6|175379.6|12
1728048080000|2024-10-04 13:21:20|175508.5|175378.5|175505.2|175375.2|175514.3|175384.3|175467.7|175359.5|14
1728048090000|2024-10-04 13:21:30|175505.5|175375.5|175519.2|175389.2|175530.1|175400.1|175504.4|175374.4|19
1728048100000|2024-10-04 13:21:40|175504.9|175374.9|175507.9|175377.9|175509.6|175379.6|175478.9|175348.9|18
1728048110000|2024-10-04 13:21:50|175505.1|175375.1|175496.6|175366.6|175505.1|175375.1|175483.2|175353.2|18
1728048120000|2024-10-04 13:22:00|175449.1|175359.1|175521.8|175391.8|175521.8|175391.8|175447.7|175357.7|19
1728048130000|2024-10-04 13:22:10|175524.2|175394.2|175526.2|175396.2|175526.4|175396.4|175521.3|175391.3|13
1728048140000|2024-10-04 13:22:20|175526|175396|175487.6|175357.6|175528.7|175398.7|175480.9|175350.9|28
1728048150000|2024-10-04 13:22:30|175485.7|175355.7|175486.5|175356.5|175493.2|175363.2|175484.9|175354.9|28
1728048160000|2024-10-04 13:22:40|175486.9|175356.9|175521|175391|175531.4|175401.4|175486.9|175356.9|25
1728048170000|2024-10-04 13:22:50|175525.1|175395.1|175539.2|175409.2|175542.1|175412.1|175525.1|175395.1|25
1728048180000|2024-10-04 13:23:00|175539.5|175409.5|175561|175431|175562.3|175432.3|175539.4|175409.4|19
1728048190000|2024-10-04 13:23:10|175553.3|175423.3|175548.4|175418.4|175557.9|175427.9|175544.6|175414.6|22
1728048200000|2024-10-04 13:23:20|175551.2|175421.2|175493.6|175363.6|175551.2|175421.2|175466.8|175358.2|24
1728048210000|2024-10-04 13:23:30|175509.7|175379.7|175557.4|175427.4|175557.4|175427.4|175509.7|175379.7|20
1728048220000|2024-10-04 13:23:40|175554.3|175424.3|175552.9|175422.9|175554.3|175424.3|175532.3|175402.3|14
1728048230000|2024-10-04 13:23:50|175552.8|175422.8|175555.6|175425.6|175557.3|175427.3|175552.8|175422.8|15
1728048240000|2024-10-04 13:24:00|175554.5|175424.5|175557.1|175427.1|175560.2|175430.2|175554.4|175424.4|17
1728048250000|2024-10-04 13:24:10|175555.1|175425.1|175554.5|175424.5|175558|175428|175551.9|175421.9|13
1728048260000|2024-10-04 13:24:20|175551.8|175421.8|175559.2|175429.2|175559.5|175429.5|175551.8|175421.8|15
1728048270000|2024-10-04 13:24:30|175559.4|175429.4|175572.2|175442.2|175572.2|175442.2|175559.4|175429.4|7
1728048280000|2024-10-04 13:24:40|175572.5|175442.5|175573.7|175443.7|175574.3|175444.3|175571.6|175441.6|7
1728048290000|2024-10-04 13:24:50|175571.7|175441.7|175573.7|175443.7|175574.3|175444.3|175569.8|175439.8|13
1728048300000|2024-10-04 13:25:00|175571|175441|175613|175523|175615.3|175525.3|175571|175441|25
1728048310000|2024-10-04 13:25:10|175614.6|175524.6|175570.3|175480.3|175615.9|175525.9|175557.3|175467.3|21
1728048320000|2024-10-04 13:25:20|175568.9|175478.9|175573.5|175443.5|175582.8|175479.6|175565.9|175438.8|13
1728048330000|2024-10-04 13:25:30|175575.8|175445.8|175567.6|175437.6|175576.8|175446.8|175567.4|175437.4|10
1728048340000|2024-10-04 13:25:40|175568.8|175438.8|175544.4|175414.4|175568.8|175438.8|175544.4|175414.4|9
1728048350000|2024-10-04 13:25:50|175548.1|175418.1|175554.3|175424.3|175554.3|175424.3|175548.1|175418.1|6
1728048360000|2024-10-04 13:26:00|175559.7|175429.7|175558.5|175428.5|175559.7|175429.7|175555.6|175425.6|6
1728048370000|2024-10-04 13:26:10|175497|175367|175535|175405|175535|175405|175497|175367|13
1728048380000|2024-10-04 13:26:20|175531.9|175401.9|175521.6|175391.6|175539.7|175409.7|175521.6|175391.6|10
1728048390000|2024-10-04 13:26:30|175521.7|175391.7|175517.9|175387.9|175521.7|175391.7|175513.7|175383.7|10
1728048400000|2024-10-04 13:26:40|175517.1|175387.1|175487.3|175357.3|175517.1|175387.1|175487.3|175357.3|10
1728048410000|2024-10-04 13:26:50|175488|175358|175484.9|175354.9|175488|175358|175481.8|175351.8|6
1728048420000|2024-10-04 13:27:00|175477.5|175347.5|175451.9|175321.9|175477.5|175347.5|175439.4|175309.4|16
1728048430000|2024-10-04 13:27:10|175456.2|175326.2|175442.6|175312.6|175456.2|175326.2|175439|175309|21
1728048440000|2024-10-04 13:27:20|175445.7|175315.7|175441.7|175311.7|175446|175316|175426.2|175296.2|18
1728048450000|2024-10-04 13:27:30|175437|175307|175445.6|175315.6|175448.2|175318.2|175431.1|175301.1|14
1728048460000|2024-10-04 13:27:40|175445|175315|175433.7|175303.7|175445.1|175315.1|175433.7|175303.7|7
1728048470000|2024-10-04 13:27:50|175433.4|175303.4|175444.7|175314.7|175445.3|175315.3|175433.4|175303.4|5
1728048480000|2024-10-04 13:28:00|175443.7|175313.7|175431.4|175301.4|175445.8|175315.8|175427.8|175297.8|13
1728048490000|2024-10-04 13:28:10|175430.8|175300.8|175390.7|175300.7|175430.8|175303.9|175373.7|175283.7|10
1728048500000|2024-10-04 13:28:20|175391.6|175301.6|175429.7|175299.7|175431|175313.8|175391.6|175292.6|11
1728048510000|2024-10-04 13:28:30|175432|175302|175431.9|175301.9|175433.1|175303.1|175427.7|175297.7|10
1728048520000|2024-10-04 13:28:40|175427.1|175297.1|175421.6|175291.6|175433.6|175303.6|175420.4|175290.4|10
1728048530000|2024-10-04 13:28:50|175424.4|175294.4|175416.2|175286.2|175428.2|175298.2|175416.2|175286.2|16
1728048540000|2024-10-04 13:29:00|175415.3|175285.3|175416|175286|175423|175293|175407.7|175277.7|12
1728048550000|2024-10-04 13:29:10|175418.7|175288.7|175396|175266|175419.9|175289.9|175389.9|175259.9|23
1728048560000|2024-10-04 13:29:20|175393.5|175263.5|175390.6|175260.6|175394.2|175264.2|175382.3|175252.3|15
1728048570000|2024-10-04 13:29:30|175394.3|175264.3|175401.5|175271.5|175401.5|175271.5|175393|175263|9
1728048580000|2024-10-04 13:29:40|175401.8|175271.8|175412.9|175282.9|175412.9|175282.9|175401.8|175271.8|9
1728048590000|2024-10-04 13:29:50|175409.9|175279.9|175409.9|175279.9|175412.5|175282.5|175407.3|175277.3|6
1728048600000|2024-10-04 13:30:00|175405.9|175275.9|175408.6|175278.6|175408.6|175278.6|175395.8|175265.8|10
1728048610000|2024-10-04 13:30:10|175420|175290|175416.4|175286.4|175420|175290|175404.9|175274.9|9
1728048620000|2024-10-04 13:30:20|175416.5|175286.5|175436.9|175306.9|175436.9|175306.9|175412.1|175282.1|16
1728048630000|2024-10-04 13:30:30|175448.7|175318.7|175431|175301|175450.2|175320.2|175431|175301|15
1728048640000|2024-10-04 13:30:40|175428|175298|175408.2|175278.2|175428|175298|175408.2|175278.2|14
1728048650000|2024-10-04 13:30:50|175410.6|175280.6|175451.7|175321.7|175454.9|175324.9|175409.5|175279.5|10
1728048660000|2024-10-04 13:31:00|175449.4|175319.4|175446.6|175316.6|175452.2|175322.2|175444|175314|10
1728048670000|2024-10-04 13:31:10|175447.2|175317.2|175450.7|175320.7|175451|175321|175447.2|175317.2|3
1728048680000|2024-10-04 13:31:20|175451|175321|175459.7|175329.7|175463.4|175333.4|175451|175321|7
1728048690000|2024-10-04 13:31:30|175457.4|175327.4|175514.8|175384.8|175524.7|175394.7|175457.4|175327.4|27
1728048700000|2024-10-04 13:31:40|175517.7|175387.7|175532.5|175402.5|175538.7|175408.7|175517.7|175387.7|20
1728048710000|2024-10-04 13:31:50|175528.2|175398.2|175517.7|175387.7|175530.9|175400.9|175516|175386|17
1728048720000|2024-10-04 13:32:00|175520.4|175390.4|175481.3|175351.3|175520.4|175390.4|175481.3|175351.3|17
1728048730000|2024-10-04 13:32:10|175480.4|175350.4|175431.4|175301.4|175480.5|175350.5|175426.3|175296.3|19
1728048740000|2024-10-04 13:32:20|175428.8|175298.8|175399|175309|175428.8|175309|175394.3|175289|9
1728048750000|2024-10-04 13:32:30|175397.9|175307.9|175399.2|175309.2|175400.2|175310.2|175395.1|175305.1|10
1728048760000|2024-10-04 13:32:40|175396.4|175306.4|175358.5|175268.5|175396.4|175306.4|175348.7|175258.7|14
1728048770000|2024-10-04 13:32:50|175355.5|175265.5|175450.2|175320.2|175453.1|175323.1|175355.5|175248.7|25
1728048780000|2024-10-04 13:33:00|175450.9|175320.9|175436|175306|175463.4|175333.4|175436|175306|14
1728048790000|2024-10-04 13:33:10|175434.1|175304.1|175436|175306|175441.9|175311.9|175429.5|175299.5|12
1728048800000|2024-10-04 13:33:20|175431.2|175301.2|175428.1|175298.1|175434.8|175304.8|175428.1|175298.1|6
1728048810000|2024-10-04 13:33:30|175429.7|175299.7|175429.7|175299.7|175429.7|175299.7|175426.7|175296.7|9
1728048820000|2024-10-04 13:33:40|175423.9|175293.9|175429.7|175299.7|175429.7|175299.7|175423.9|175293.9|5
1728048830000|2024-10-04 13:33:50|175430.8|175300.8|175385.2|175255.2|175433.3|175303.3|175383.8|175253.8|19
1728048840000|2024-10-04 13:34:00|175382.3|175252.3|175397.6|175267.6|175397.6|175267.6|175382|175252|9
1728048850000|2024-10-04 13:34:10|175394.1|175264.1|175385.9|175255.9|175397.5|175267.5|175384.1|175254.1|19
1728048860000|2024-10-04 13:34:20|175389.9|175259.9|175393.1|175263.1|175393.5|175263.5|175384.3|175254.3|14
1728048870000|2024-10-04 13:34:30|175398.3|175268.3|175397.3|175267.3|175398.3|175268.3|175391.5|175261.5|8
1728048880000|2024-10-04 13:34:40|175396.6|175266.6|175397.8|175267.8|175398.7|175268.7|175369.7|175239.7|15
1728048890000|2024-10-04 13:34:50|175399.3|175269.3|175385.6|175255.6|175402.1|175272.1|175381.7|175251.7|12
1728048900000|2024-10-04 13:35:00|175378.9|175248.9|175358.9|175228.9|175378.9|175248.9|175337.5|175207.5|15
1728048910000|2024-10-04 13:35:10|175356.4|175226.4|175377.8|175247.8|175378.9|175248.9|175349.1|175219.1|16
1728048920000|2024-10-04 13:35:20|175378.5|175248.5|175339.3|175209.3|175378.5|175248.5|175339.3|175209.3|11
1728048930000|2024-10-04 13:35:30|175338.6|175208.6|175338.1|175208.1|175338.6|175208.6|175337.8|175207.8|5
1728048940000|2024-10-04 13:35:40|175338|175208|175330.9|175200.9|175338.4|175208.4|175329.5|175199.5|11
1728048950000|2024-10-04 13:35:50|175329.5|175199.5|175329|175199|175330.5|175200.5|175329|175199|8
1728048960000|2024-10-04 13:36:00|175326.2|175196.2|175321.9|175191.9|175326.2|175196.2|175321|175191|12
1728048970000|2024-10-04 13:36:10|175322|175192|175292.6|175162.6|175323.5|175193.5|175288.3|175158.3|17
1728048980000|2024-10-04 13:36:20|175288|175158|175224.2|175134.2|175288|175158|175214.2|175111.3|17
1728048990000|2024-10-04 13:36:30|175223.1|175133.1|175233.5|175143.5|175239.9|175149.9|175223.1|175133.1|7
1728049000000|2024-10-04 13:36:40|175229.2|175139.2|175222.6|175132.6|175229.2|175139.2|175222.4|175132.4|8
1728049010000|2024-10-04 13:36:50|175214.7|175124.7|175216.6|175126.6|175222.5|175132.5|175209.8|175119.8|11
1728049020000|2024-10-04 13:37:00|175217.9|175127.9|175236.3|175146.3|175243|175153|175217.9|175127.9|29
1728049030000|2024-10-04 13:37:10|175242.9|175152.9|175219.2|175129.2|175242.9|175152.9|175219.2|175129.2|23
1728049040000|2024-10-04 13:37:20|175226.3|175136.3|175228.3|175138.3|175230|175140|175219.5|175129.5|21
1728049050000|2024-10-04 13:37:30|175230.6|175140.6|175249.4|175119.4|175249.4|175141.2|175225.8|175119.4|11
1728049060000|2024-10-04 13:37:40|175250.2|175120.2|175240.9|175110.9|175251.4|175121.4|175238.1|175108.1|17
1728049070000|2024-10-04 13:37:50|175235.5|175105.5|175209|175119|175235.5|175134.4|175208.5|175105.5|13
1728049080000|2024-10-04 13:38:00|175205|175115|175198.1|175068.1|175219.5|175115|175195.4|175065.4|22
1728049090000|2024-10-04 13:38:10|175198.7|175068.7|175194.1|175064.1|175200.4|175070.4|175193.8|175063.8|10
1728049100000|2024-10-04 13:38:20|175198.1|175068.1|175191.8|175061.8|175198.1|175068.1|175181.2|175051.2|22
1728049110000|2024-10-04 13:38:30|175189|175059|175182.3|175052.3|175189|175059|175168.3|175038.3|17
1728049120000|2024-10-04 13:38:40|175179.4|175049.4|175201.8|175071.8|175201.8|175071.8|175179.4|175049.4|21
1728049130000|2024-10-04 13:38:50|175198.5|175068.5|175190.5|175060.5|175210.8|175080.8|175187.7|175057.7|24
1728049140000|2024-10-04 13:39:00|175190.4|175060.4|175194.2|175064.2|175194.2|175064.2|175182.5|175052.5|13
1728049150000|2024-10-04 13:39:10|175191.7|175061.7|175206.6|175076.6|175212.6|175082.6|175191.7|175061.7|17
1728049160000|2024-10-04 13:39:20|175204.3|175074.3|175281.7|175151.7|175283.3|175153.3|175204.3|175074.3|22
1728049170000|2024-10-04 13:39:30|175281.9|175151.9|175276.3|175146.3|175282.3|175152.3|175268.4|175138.4|21
1728049180000|2024-10-04 13:39:40|175284.8|175154.8|175303.2|175173.2|175312.4|175182.4|175284.8|175154.8|20
1728049190000|2024-10-04 13:39:50|175307.3|175177.3|175269.2|175139.2|175307.3|175177.3|175269|175139|14
1728049200000|2024-10-04 13:40:00|175273.5|175143.5|175246|175116|175273.5|175143.5|175234.2|175104.2|22
1728049210000|2024-10-04 13:40:10|175242.2|175112.2|175241.1|175111.1|175253.6|175123.6|175236.9|175106.9|16
1728049220000|2024-10-04 13:40:20|175238.7|175108.7|175250|175120|175251.1|175121.1|175238.7|175108.7|9
1728049230000|2024-10-04 13:40:30|175247.2|175117.2|175245.2|175115.2|175250.9|175120.9|175235.9|175105.9|16
1728049240000|2024-10-04 13:40:40|175243|175113|175250.4|175120.4|175250.4|175120.4|175242.8|175112.8|14
1728049250000|2024-10-04 13:40:50|175248|175118|175242.5|175112.5|175252.1|175122.1|175239.6|175109.6|15
1728049260000|2024-10-04 13:41:00|175238.3|175108.3|175233.2|175103.2|175244.6|175114.6|175233|175103|12
1728049270000|2024-10-04 13:41:10|175232.7|175102.7|175223.9|175093.9|175232.7|175102.7|175223.9|175093.9|12
1728049280000|2024-10-04 13:41:20|175225.1|175095.1|175227.2|175097.2|175231.3|175101.3|175217.8|175087.8|11
1728049290000|2024-10-04 13:41:30|175227.7|175097.7|175217.9|175087.9|175227.7|175097.7|175214.4|175084.4|11
1728049300000|2024-10-04 13:41:40|175214.8|175084.8|175223.9|175093.9|175227.2|175097.2|175214.8|175084.8|13
1728049310000|2024-10-04 13:41:50|175225.3|175095.3|175141.3|175051.3|175225.3|175095.3|175130.2|175028.8|16
1728049320000|2024-10-04 13:42:00|175140.4|175050.4|175107.6|174977.6|175142.6|175050.4|175103.4|174973.4|24
1728049330000|2024-10-04 13:42:10|175109.9|174979.9|175114.6|174984.6|175114.7|174984.7|175109.9|174979.9|14
1728049340000|2024-10-04 13:42:20|175111.4|174981.4|175121.7|174991.7|175126.5|174996.5|175110.7|174980.7|15
1728049350000|2024-10-04 13:42:30|175120.4|174990.4|175111.2|174981.2|175121|174991|175111.2|174981.2|10
1728049360000|2024-10-04 13:42:40|175111.8|174981.8|175101.4|175011.4|175115.4|175011.4|175096.8|174981.8|4
1728049370000|2024-10-04 13:42:50|175097.1|175007.1|175184|175054|175184|175054|175097.1|175007.1|10
1728049380000|2024-10-04 13:43:00|175176.3|175046.3|175153.7|175023.7|175178.8|175048.8|175153.7|175023.7|9
1728049390000|2024-10-04 13:43:10|175150.8|175020.8|175137.4|175047.4|175155.6|175052.8|175134.9|175016.5|15
1728049400000|2024-10-04 13:43:20|175131.3|175041.3|175141.6|175051.6|175141.6|175051.6|175128.4|175038.4|17
1728049410000|2024-10-04 13:43:30|175138.3|175048.3|175138.4|175048.4|175141.9|175051.9|175131.6|175041.6|18
1728049420000|2024-10-04 13:43:40|175120.3|175030.3|175114.5|175024.5|175120.3|175030.3|175102.9|175012.9|11
1728049430000|2024-10-04 13:43:50|175116.1|175026.1|175119.4|175029.4|175119.4|175029.4|175115.9|175025.9|5
1728049440000|2024-10-04 13:44:00|175121.2|175031.2|175118.6|175028.6|175124.4|175034.4|175115.9|175025.9|8
1728049450000|2024-10-04 13:44:10|175118.5|175028.5|175139.1|175009.1|175141.9|175028.6|175118.5|175008.6|10
1728049460000|2024-10-04 13:44:20|175139.2|175009.2|175120.4|174990.4|175139.2|175009.2|175120.4|174990.4|10
1728049470000|2024-10-04 13:44:30|175116.1|174986.1|175128.8|174998.8|175133.1|175003.1|175115.3|174985.3|22
1728049480000|2024-10-04 13:44:40|175132.2|175002.2|175144.4|175014.4|175144.4|175014.4|175111.1|174981.1|31
1728049490000|2024-10-04 13:44:50|175151.5|175021.5|175113.6|174983.6|175160.6|175030.6|175113.6|174983.6|17
1728049500000|2024-10-04 13:45:00|175113.4|174983.4|175120.4|174990.4|175124.8|174994.8|175113.4|174983.4|21
1728049510000|2024-10-04 13:45:10|175117.7|174987.7|175102.1|175012.1|175143.1|175013.1|175095.8|174986.2|18
1728049520000|2024-10-04 13:45:20|175099|175009|175126|174996|175134.9|175023.4|175096.9|174994.4|20
1728049530000|2024-10-04 13:45:30|175125.2|174995.2|175143.9|175013.9|175147.6|175017.6|175125.2|174995.2|19
1728049540000|2024-10-04 13:45:40|175143.8|175013.8|175121.6|174991.6|175147.1|175017.1|175119.4|174989.4|9
1728049550000|2024-10-04 13:45:50|175124.4|174994.4|175116|174986|175124.4|174994.4|175114.9|174984.9|18
1728049560000|2024-10-04 13:46:00|175116.8|174986.8|175104.8|174974.8|175120.8|175003.4|175088.7|174967.7|21
1728049570000|2024-10-04 13:46:10|175097.7|174967.7|175083.9|174953.9|175105.2|174975.2|175075.8|174945.8|19
1728049580000|2024-10-04 13:46:20|175071.2|174941.2|175089.2|174959.2|175089.9|174959.9|175069.4|174939.4|14
1728049590000|2024-10-04 13:46:30|175089.8|174959.8|175090.4|174960.4|175090.9|174960.9|175086.3|174956.3|10
1728049600000|2024-10-04 13:46:40|175091.1|174961.1|175086.6|174956.6|175091.1|174961.1|175076.2|174946.2|14
1728049610000|2024-10-04 13:46:50|175087.5|174957.5|175086|174956|175087.5|174957.5|175080|174950|4
1728049620000|2024-10-04 13:47:00|175087.6|174957.6|175088.9|174958.9|175092.6|174962.6|175085.4|174955.4|16
1728049630000|2024-10-04 13:47:10|175089.2|174959.2|175071|174941|175089.2|174959.2|175071|174941|7
1728049640000|2024-10-04 13:47:20|175075.5|174945.5|175026.7|174896.7|175075.5|174945.5|175021.2|174891.2|17
1728049650000|2024-10-04 13:47:30|175020.5|174890.5|174963.9|174873.9|175020.5|174910.5|174957.9|174867.9|21
1728049660000|2024-10-04 13:47:40|174962|174872|175015.4|174885.4|175015.4|174911.7|174962|174872|12
1728049670000|2024-10-04 13:47:50|175016.3|174886.3|175029.5|174899.5|175030.1|174900.1|175016.3|174886.3|21
1728049680000|2024-10-04 13:48:00|175030.1|174900.1|175019.1|174889.1|175030.2|174900.2|175014.8|174884.8|13
1728049690000|2024-10-04 13:48:10|175016.1|174886.1|175019.6|174889.6|175020.1|174890.1|175012.6|174882.6|18
1728049700000|2024-10-04 13:48:20|175015|174885|175014.2|174884.2|175019.3|174889.3|175014.1|174884.1|14
1728049710000|2024-10-04 13:48:30|175018.3|174888.3|175010|174880|175041|174911|175010|174880|23
1728049720000|2024-10-04 13:48:40|175010.2|174880.2|174962.7|174832.7|175014.9|174884.9|174962.2|174832.2|18
1728049730000|2024-10-04 13:48:50|174967.8|174837.8|174961.2|174831.2|174972.8|174842.8|174959.6|174829.6|19
1728049740000|2024-10-04 13:49:00|174960.6|174830.6|174938.8|174808.8|174967.5|174837.5|174934|174804|26
1728049750000|2024-10-04 13:49:10|174934.8|174804.8|174933.8|174803.8|174938.8|174836.2|174915.8|174794.8|27
1728049760000|2024-10-04 13:49:20|174930.7|174800.7|174937.1|174807.1|174938.4|174808.4|174930.7|174800.7|13
1728049770000|2024-10-04 13:49:30|174937|174807|174930|174800|174939.4|174809.4|174926.9|174796.9|18
1728049780000|2024-10-04 13:49:40|174930.8|174800.8|174898.6|174768.6|174930.8|174800.8|174898.6|174768.6|22
1728049790000|2024-10-04 13:49:50|174900.8|174770.8|174904.8|174774.8|174909.3|174779.3|174899.1|174769.1|17
1728049800000|2024-10-04 13:50:00|174905|174775|174906.3|174776.3|174910.6|174780.6|174905|174775|11
1728049810000|2024-10-04 13:50:10|174906.2|174776.2|174894.6|174804.6|174908.3|174804.6|174894.6|174773.7|14
1728049820000|2024-10-04 13:50:20|174895.9|174805.9|174961.7|174831.7|174982.9|174852.9|174895.2|174805.2|14
1728049830000|2024-10-04 13:50:30|174966.1|174836.1|174978.8|174848.8|174988|174858|174960.7|174830.7|15
1728049840000|2024-10-04 13:50:40|174984.2|174854.2|174987.6|174857.6|174987.6|174857.6|174980.8|174850.8|13
1728049850000|2024-10-04 13:50:50|174988|174858|175052.9|174922.9|175052.9|174922.9|174988|174858|19
1728049860000|2024-10-04 13:51:00|175052.7|174922.7|175084.9|174954.9|175095|174965|175052|174922|20
1728049870000|2024-10-04 13:51:10|175094.4|174964.4|175119.8|174989.8|175119.8|174989.8|175090.7|174960.7|20
1728049880000|2024-10-04 13:51:20|175115.1|174985.1|175122.9|174992.9|175131|175001|175115.1|174985.1|10
1728049890000|2024-10-04 13:51:30|175125.6|174995.6|175092.1|174962.1|175125.6|174995.6|175092.1|174962.1|15
1728049900000|2024-10-04 13:51:40|175091.4|174961.4|175095|174965|175096.1|174966.1|175091.4|174961.4|8
1728049910000|2024-10-04 13:51:50|175092.1|174962.1|175082.8|174952.8|175092.1|174962.1|175079.1|174949.1|9
1728049920000|2024-10-04 13:52:00|175085.4|174955.4|175028|174898|175085.4|174955.4|175028|174898|19
1728049930000|2024-10-04 13:52:10|175027.7|174897.7|174975.7|174845.7|175027.7|174897.7|174969.1|174839.1|16
1728049940000|2024-10-04 13:52:20|174976.1|174846.1|174970.2|174840.2|174978.2|174848.2|174961.7|174831.7|26
1728049950000|2024-10-04 13:52:30|174970.6|174840.6|174957.1|174827.1|174970.6|174840.6|174952.5|174822.5|17
1728049960000|2024-10-04 13:52:40|174956.4|174826.4|174962.1|174832.1|174964|174834|174955.7|174825.7|9
1728049970000|2024-10-04 13:52:50|174967.5|174837.5|174959.5|174829.5|174967.5|174837.5|174945.9|174815.9|21
1728049980000|2024-10-04 13:53:00|174963.7|174833.7|174954.3|174824.3|174967.4|174837.4|174951.8|174821.8|15
1728049990000|2024-10-04 13:53:10|174957.1|174827.1|174947.5|174817.5|174963.4|174833.4|174938|174808|14
1728050000000|2024-10-04 13:53:20|174944.5|174814.5|174942.7|174812.7|174945.1|174815.1|174938.1|174808.1|11
1728050010000|2024-10-04 13:53:30|174953.2|174823.2|174943.4|174813.4|174953.2|174823.2|174935.5|174805.5|19
1728050020000|2024-10-04 13:53:40|174946.2|174816.2|174958.9|174828.9|174958.9|174828.9|174944.7|174814.7|18
1728050030000|2024-10-04 13:53:50|174956.4|174826.4|174947.2|174817.2|174956.4|174840.1|174914.3|174800.1|19
1728050040000|2024-10-04 13:54:00|174951.1|174821.1|174956.8|174826.8|174972.6|174842.6|174951.1|174821.1|13
1728050050000|2024-10-04 13:54:10|174954.2|174824.2|174949.8|174819.8|174957.7|174827.7|174947.1|174817.1|19
1728050060000|2024-10-04 13:54:20|174947.2|174817.2|174963.2|174833.2|174967.6|174837.6|174944.1|174814.1|17
1728050070000|2024-10-04 13:54:30|174963.5|174833.5|175015.7|174885.7|175020.8|174890.8|174963|174833|24
1728050080000|2024-10-04 13:54:40|175051.7|174921.7|175034.5|174904.5|175057.9|174927.9|175031.2|174901.2|16
1728050090000|2024-10-04 13:54:50|175034.4|174904.4|175045.1|174915.1|175045.1|174915.1|175034.1|174904.1|11
1728050100000|2024-10-04 13:55:00|175042.8|174912.8|175069.6|174939.6|175073.5|174943.5|175042.8|174912.8|27
1728050110000|2024-10-04 13:55:10|175068.3|174938.3|175066.1|174936.1|175074|174944|175064.2|174934.2|10
1728050120000|2024-10-04 13:55:20|175065.5|174935.5|175067.2|174937.2|175068.2|174938.2|175064.1|174934.1|14
1728050130000|2024-10-04 13:55:30|175067.6|174937.6|175068.4|174938.4|175068.6|174938.6|175060.1|174930.1|13
1728050140000|2024-10-04 13:55:40|175067.3|174937.3|175066|174936|175068.7|174938.7|175061.8|174931.8|20
1728050150000|2024-10-04 13:55:50|175065.8|174935.8|175108.9|174978.9|175113.5|174983.5|175065.8|174935.8|17
1728050160000|2024-10-04 13:56:00|175107.9|174977.9|175100.6|174970.6|175111.7|174981.7|175090.6|174960.6|26
1728050170000|2024-10-04 13:56:10|175100.2|174970.2|175093.3|174963.3|175103.5|174973.5|175092.5|174962.5|11
1728050180000|2024-10-04 13:56:20|175097|174967|175099.4|174969.4|175100.5|174970.5|175094.1|174964.1|11
1728050190000|2024-10-04 13:56:30|175093.1|174963.1|175098.2|174968.2|175098.4|174968.4|175093|174963|7
1728050200000|2024-10-04 13:56:40|175099.7|174969.7|175121.6|174991.6|175121.8|174991.8|175099.7|174969.7|17
1728050210000|2024-10-04 13:56:50|175135|175005|175137.7|175007.7|175158.5|175028.5|175132.1|175002.1|27
1728050220000|2024-10-04 13:57:00|175135.9|175005.9|175139|175009|175139.6|175009.6|175133.5|175003.5|15
1728050230000|2024-10-04 13:57:10|175139.1|175009.1|175138.5|175008.5|175143.9|175013.9|175135.9|175005.9|11
1728050240000|2024-10-04 13:57:20|175134.5|175004.5|175094.3|174964.3|175137.5|175007.5|175094|174964|16
1728050250000|2024-10-04 13:57:30|175098.3|174968.3|175096.1|174966.1|175102.9|174972.9|175095.1|174965.1|14
1728050260000|2024-10-04 13:57:40|175095.9|174965.9|175093|174963|175098.8|174968.8|175091|174961|10
1728050270000|2024-10-04 13:57:50|175093.3|174963.3|175099.8|174969.8|175103.8|174973.8|175092|174962|17
1728050280000|2024-10-04 13:58:00|175100.2|174970.2|175099.9|174969.9|175100.3|174970.3|175099.9|174969.9|3
1728050290000|2024-10-04 13:58:10|175100.2|174970.2|175098.5|174968.5|175100.2|174970.2|175098.4|174968.4|7
1728050300000|2024-10-04 13:58:20|175098.4|174968.4|175098.1|174968.1|175099.4|174969.4|175095.2|174965.2|13
1728050310000|2024-10-04 13:58:30|175098.3|174968.3|175120.4|174990.4|175143.9|175013.9|175090.6|174960.6|15
1728050320000|2024-10-04 13:58:40|175120.5|174990.5|175129.4|174999.4|175129.4|174999.4|175113.7|174983.7|14
1728050330000|2024-10-04 13:58:50|175123.7|174993.7|175122.9|174992.9|175123.7|174993.7|175122.1|174992.1|8
1728050340000|2024-10-04 13:59:00|175123|174993|175121.9|174991.9|175123.1|174993.1|175121.2|174991.2|7
1728050350000|2024-10-04 13:59:10|175121.8|174991.8|175122.5|174992.5|175122.5|174992.5|175121.8|174991.8|3
1728050360000|2024-10-04 13:59:20|175123.2|174993.2|175092|174962|175123.2|174993.2|175090.9|174960.9|21
1728050370000|2024-10-04 13:59:30|175091.7|174961.7|175093.1|174963.1|175094.9|174964.9|175091.7|174961.7|16
1728050380000|2024-10-04 13:59:40|175095.7|174965.7|175109.9|174979.9|175122.8|174992.8|175093.2|174963.2|21
1728050390000|2024-10-04 13:59:50|175109.1|174979.1|175107.1|174977.1|175113.1|174983.1|175107.1|174977.1|14
1728050400000|2024-10-04 14:00:00|175107|174977|175104.1|174974.1|175108.7|174978.7|175103.2|174973.2|12
1728050410000|2024-10-04 14:00:10|175103.2|174973.2|175152|175022|175152|175022|175102.5|174972.5|11
1728050420000|2024-10-04 14:00:20|175138.1|175008.1|175114.3|174984.3|175138.1|175008.1|175113.6|174983.6|17
1728050430000|2024-10-04 14:00:30|175122.7|174992.7|175123.9|174993.9|175123.9|174993.9|175118.9|174988.9|12
1728050440000|2024-10-04 14:00:40|175123|174993|175126.2|174996.2|175128|174998|175123|174993|15
1728050450000|2024-10-04 14:00:50|175127.2|174997.2|175145.6|175015.6|175145.6|175015.6|175126.5|174996.5|12
1728050460000|2024-10-04 14:01:00|175196.2|175066.2|175248.9|175118.9|175255.4|175125.4|175189.1|175059.1|24
1728050470000|2024-10-04 14:01:10|175249|175119|175238.2|175108.2|175249.2|175119.2|175225.7|175095.7|23
1728050480000|2024-10-04 14:01:20|175237|175107|175247.9|175117.9|175252.8|175122.8|175236.2|175106.2|20
1728050490000|2024-10-04 14:01:30|175251.8|175121.8|175251.2|175121.2|175252.4|175122.4|175247|175117|19
1728050500000|2024-10-04 14:01:40|175251|175121|175251.4|175121.4|175254.4|175124.4|175249.4|175119.4|18
1728050510000|2024-10-04 14:01:50|175253.9|175123.9|175276.5|175146.5|175278.2|175148.2|175250.9|175120.9|20
1728050520000|2024-10-04 14:02:00|175276|175146|175339.1|175209.1|175349|175219|175276|175146|22
1728050530000|2024-10-04 14:02:10|175343.8|175213.8|175321|175191|175343.8|175213.8|175321|175191|19
1728050540000|2024-10-04 14:02:20|175324.5|175194.5|175284.7|175154.7|175325.8|175195.8|175283.4|175153.4|25
1728050550000|2024-10-04 14:02:30|175281.7|175151.7|175292.1|175162.1|175296.4|175166.4|175277.1|175147.1|14
1728050560000|2024-10-04 14:02:40|175296.6|175166.6|175306.9|175176.9|175310.2|175180.2|175296.4|175166.4|17
1728050570000|2024-10-04 14:02:50|175307.2|175177.2|175309.1|175179.1|175313.4|175183.4|175293.2|175163.2|11
1728050580000|2024-10-04 14:03:00|175305.8|175175.8|175283.5|175153.5|175306.2|175176.2|175280.4|175150.4|19
1728050590000|2024-10-04 14:03:10|175282.5|175152.5|175279|175149|175295.4|175165.4|175279|175149|13
1728050600000|2024-10-04 14:03:20|175276.1|175146.1|175268.6|175138.6|175278.7|175148.7|175264.4|175134.4|10
1728050610000|2024-10-04 14:03:30|175271.4|175141.4|175247.6|175117.6|175272|175142|175247.1|175117.1|19
1728050620000|2024-10-04 14:03:40|175237.2|175107.2|175269.5|175139.5|175276.9|175146.9|175237.2|175107.2|14
1728050630000|2024-10-04 14:03:50|175268.8|175138.8|175280.4|175150.4|175283.5|175153.5|175268.8|175138.8|20
1728050640000|2024-10-04 14:04:00|175282.8|175152.8|175281.1|175151.1|175284.2|175154.2|175281.1|175151.1|15
1728050650000|2024-10-04 14:04:10|175285.3|175155.3|175268.8|175138.8|175285.7|175155.7|175268.8|175138.8|16
1728050660000|2024-10-04 14:04:20|175267.4|175137.4|175273.2|175143.2|175274.4|175144.4|175267.4|175137.4|10
1728050670000|2024-10-04 14:04:30|175272.9|175142.9|175283.6|175153.6|175286.3|175156.3|175272.9|175142.9|14
1728050680000|2024-10-04 14:04:40|175286|175156|175359.3|175229.3|175362.1|175232.1|175283.4|175153.4|19
1728050690000|2024-10-04 14:04:50|175364.2|175234.2|175322.9|175192.9|175364.2|175234.2|175313|175183|27
1728050700000|2024-10-04 14:05:00|175322.5|175192.5|175339.9|175209.9|175349.8|175219.8|175311.8|175181.8|23
1728050710000|2024-10-04 14:05:10|175339.4|175209.4|175288.4|175158.4|175339.9|175209.9|175285|175155|23
1728050720000|2024-10-04 14:05:20|175292.2|175162.2|175284.6|175154.6|175303.6|175173.6|175284.6|175154.6|20
1728050730000|2024-10-04 14:05:30|175288.1|175158.1|175290.3|175160.3|175293.4|175163.4|175281|175151|18
1728050740000|2024-10-04 14:05:40|175289.2|175159.2|175272.9|175142.9|175289.2|175159.2|175272.9|175142.9|18
1728050750000|2024-10-04 14:05:50|175303.3|175173.3|175306.3|175176.3|175307.1|175177.1|175299.3|175169.3|18
1728050760000|2024-10-04 14:06:00|175303.1|175173.1|175304.3|175174.3|175307.5|175177.5|175300.1|175170.1|13
1728050770000|2024-10-04 14:06:10|175297|175167|175304.5|175174.5|175307.6|175177.6|175297|175167|11
1728050780000|2024-10-04 14:06:20|175318.2|175188.2|175313|175183|175321.2|175191.2|175313|175183|18
1728050790000|2024-10-04 14:06:30|175315.3|175185.3|175337.3|175207.3|175337.3|175207.3|175313.1|175183.1|11
1728050800000|2024-10-04 14:06:40|175337|175207|175332.2|175202.2|175338.4|175208.4|175330.3|175200.3|16
1728050810000|2024-10-04 14:06:50|175330|175200|175322.6|175192.6|175331.2|175201.2|175322.6|175192.6|11
1728050820000|2024-10-04 14:07:00|175322.8|175192.8|175298.9|175168.9|175328|175198|175294.9|175164.9|16
1728050830000|2024-10-04 14:07:10|175299.1|175169.1|175298.8|175168.8|175304.7|175174.7|175298.8|175168.8|6
1728050840000|2024-10-04 14:07:20|175301.7|175171.7|175302.9|175172.9|175302.9|175172.9|175298.3|175168.3|7
1728050850000|2024-10-04 14:07:30|175298.2|175168.2|175307.7|175177.7|175308.3|175178.3|175298.2|175168.2|16
1728050860000|2024-10-04 14:07:40|175309.6|175179.6|175243.4|175113.4|175309.6|175179.6|175223.3|175093.3|19
1728050870000|2024-10-04 14:07:50|175237.7|175107.7|175194.1|175064.1|175239.5|175109.5|175194.1|175064.1|26
1728050880000|2024-10-04 14:08:00|175196.9|175066.9|175195.6|175065.6|175202.4|175072.4|175192.9|175062.9|12
1728050890000|2024-10-04 14:08:10|175195.9|175065.9|175197.9|175067.9|175210.9|175080.9|175192|175062|11
1728050900000|2024-10-04 14:08:20|175207|175077|175150.2|175020.2|175207|175077|175146|175016|21
1728050910000|2024-10-04 14:08:30|175158|175028|175183.2|175053.2|175184.3|175054.3|175145|175015|22
1728050920000|2024-10-04 14:08:40|175182.8|175052.8|175181.5|175051.5|175186.7|175056.7|175180.3|175050.3|13
1728050930000|2024-10-04 14:08:50|175179.2|175049.2|175174.8|175044.8|175189.4|175059.4|175174.8|175044.8|15
1728050940000|2024-10-04 14:09:00|175179.1|175049.1|175181.2|175051.2|175183.6|175053.6|175177.4|175047.4|14
1728050950000|2024-10-04 14:09:10|175184.7|175054.7|175182|175052|175187.1|175057.1|175178.5|175048.5|13
1728050960000|2024-10-04 14:09:20|175184.3|175054.3|175184.3|175054.3|175190.2|175060.2|175179|175049|20
1728050970000|2024-10-04 14:09:30|175190.7|175060.7|175216.5|175086.5|175228.8|175098.8|175190.7|175060.7|18
1728050980000|2024-10-04 14:09:40|175216.7|175086.7|175235.3|175105.3|175241.7|175111.7|175195.4|175065.4|19
1728050990000|2024-10-04 14:09:50|175234.1|175104.1|175233.7|175103.7|175236|175106|175230.8|175100.8|8
1728051000000|2024-10-04 14:10:00|175234.6|175104.6|175241|175111|175244.7|175135.1|175225.1|175102.7|19
1728051010000|2024-10-04 14:10:10|175241.9|175111.9|175218.6|175088.6|175247.5|175117.5|175218.6|175088.6|12
1728051020000|2024-10-04 14:10:20|175219.5|175089.5|175231.7|175101.7|175232.3|175102.3|175219.5|175089.5|12
1728051030000|2024-10-04 14:10:30|175230.4|175100.4|175234.9|175104.9|175234.9|175104.9|175228.6|175098.6|9
1728051040000|2024-10-04 14:10:40|175231.6|175101.6|175231.6|175101.6|175240.9|175110.9|175231.6|175101.6|7
1728051050000|2024-10-04 14:10:50|175234.9|175104.9|175239.1|175109.1|175239.1|175109.1|175223.3|175093.3|10
1728051060000|2024-10-04 14:11:00|175240.9|175110.9|175230|175100|175241.7|175111.7|175229.5|175099.5|9
1728051070000|2024-10-04 14:11:10|175230.4|175100.4|175230|175100|175237.7|175107.7|175221.2|175091.2|17
1728051080000|2024-10-04 14:11:20|175232|175102|175237.4|175107.4|175241.5|175111.5|175230.7|175100.7|15
1728051090000|2024-10-04 14:11:30|175237.3|175107.3|175237.8|175107.8|175239.1|175131.5|175218.6|175105.9|13
1728051100000|2024-10-04 14:11:40|175241.2|175111.2|175231.9|175101.9|175242.2|175112.2|175231.9|175101.9|6
1728051110000|2024-10-04 14:11:50|175234.6|175104.6|175225.4|175095.4|175239.6|175109.6|175225.4|175095.4|6
1728051120000|2024-10-04 14:12:00|175231.6|175101.6|175245.6|175115.6|175245.6|175132.8|175219|175101.6|20
1728051130000|2024-10-04 14:12:10|175220.9|175130.9|175215.9|175125.9|175226.6|175136.6|175213.8|175123.8|13
1728051140000|2024-10-04 14:12:20|175216.1|175126.1|175216.8|175126.8|175220|175130|175215.4|175125.4|8
1728051150000|2024-10-04 14:12:30|175214.7|175124.7|175225.8|175095.8|175225.8|175126.8|175211.6|175095.8|4
1728051160000|2024-10-04 14:12:40|175225.1|175095.1|175212.7|175082.7|175227.5|175097.5|175210.4|175080.4|15
1728051170000|2024-10-04 14:12:50|175211.8|175081.8|175210.4|175080.4|175211.8|175081.8|175207.7|175077.7|5
1728051180000|2024-10-04 14:13:00|175210.1|175080.1|175182.9|175052.9|175210.1|175080.1|175178.6|175048.6|11
1728051190000|2024-10-04 14:13:10|175178.5|175048.5|175179.6|175049.6|175182.5|175052.5|175175.7|175045.7|11
1728051200000|2024-10-04 14:13:20|175180|175050|175128.1|174998.1|175180.7|175050.7|175127|174997|16
1728051210000|2024-10-04 14:13:30|175129.5|174999.5|175128.2|174998.2|175148.3|175018.3|175127.2|174997.2|20
1728051220000|2024-10-04 14:13:40|175126.3|174996.3|175127|174997|175134.9|175004.9|175120.2|174990.2|11
1728051230000|2024-10-04 14:13:50|175125.4|174995.4|175121|174991|175128.5|174998.5|175118.5|174988.5|14
1728051240000|2024-10-04 14:14:00|175119.8|174989.8|175110.6|174980.6|175120.4|174990.4|175110.6|174980.6|10
1728051250000|2024-10-04 14:14:10|175112.4|174982.4|175114.2|174984.2|175118.8|174988.8|175110.2|174980.2|12
1728051260000|2024-10-04 14:14:20|175116.8|174986.8|175143|175013|175143|175013|175116.8|174986.8|11
1728051270000|2024-10-04 14:14:30|175140.6|175010.6|175142.3|175012.3|175143|175013|175136.3|175006.3|11
1728051280000|2024-10-04 14:14:40|175142.4|175012.4|175148.3|175018.3|175157.2|175027.2|175137.4|175007.4|12
1728051290000|2024-10-04 14:14:50|175148.9|175018.9|175153.6|175023.6|175153.6|175023.6|175148.9|175018.9|10
1728051300000|2024-10-04 14:15:00|175148.3|175018.3|175133.4|175003.4|175152.7|175022.7|175133.4|175003.4|19
1728051310000|2024-10-04 14:15:10|175130.3|175000.3|175139.9|175009.9|175139.9|175009.9|175125.9|174995.9|10
1728051320000|2024-10-04 14:15:20|175142.8|175012.8|175133|175003|175142.8|175012.8|175133|175003|8
1728051330000|2024-10-04 14:15:30|175131|175001|175135.8|175005.8|175135.8|175005.8|175131|175001|7
1728051340000|2024-10-04 14:15:40|175136.1|175006.1|175137.9|175007.9|175143.4|175013.4|175136.1|175006.1|7
1728051350000|2024-10-04 14:15:50|175138.5|175008.5|175089.6|174999.6|175138.5|175008.5|175089.6|174999.6|4
1728051370000|2024-10-04 14:16:10|175088.6|174998.6|175060.8|174930.8|175092.4|175002.4|175048|174930.8|21
1728051380000|2024-10-04 14:16:20|175043.2|174953.2|175044.7|174914.7|175054|174953.2|175033.7|174911.8|26
1728051390000|2024-10-04 14:16:30|175045.7|174915.7|175033.9|174903.9|175045.7|174915.7|175033.9|174903.9|20
1728051400000|2024-10-04 14:16:40|175037.6|174907.6|175025.3|174895.3|175038.1|174908.1|175023.7|174893.7|13
1728051410000|2024-10-04 14:16:50|175019.4|174889.4|175023.6|174893.6|175025.5|174895.5|175019.4|174889.4|12
1728051420000|2024-10-04 14:17:00|175024.2|174894.2|175024.2|174894.2|175025.9|174895.9|175020.3|174890.3|10
1728051430000|2024-10-04 14:17:10|175024.1|174894.1|175019|174889|175025.5|174895.5|175005.7|174875.7|17
1728051440000|2024-10-04 14:17:20|175018.2|174888.2|174952.1|174822.1|175018.2|174888.2|174948.2|174818.2|23
1728051450000|2024-10-04 14:17:30|174949.9|174819.9|174967|174837|174967.1|174837.1|174939.8|174809.8|12
1728051460000|2024-10-04 14:17:40|174968|174838|174966.6|174836.6|174998.1|174868.1|174966.6|174836.6|23
1728051470000|2024-10-04 14:17:50|174971.3|174841.3|174977.7|174847.7|174997|174867|174971.3|174841.3|23
1728051480000|2024-10-04 14:18:00|174970.1|174840.1|174974.4|174844.4|174986|174856|174969.8|174839.8|26
1728051490000|2024-10-04 14:18:10|174977.8|174847.8|174998.6|174868.6|174998.6|174868.6|174968.4|174838.4|23
1728051500000|2024-10-04 14:18:20|175003|174873|174994.5|174864.5|175003|174873|174991.7|174861.7|12
1728051510000|2024-10-04 14:18:30|174990.2|174860.2|174992.3|174862.3|174999.7|174869.7|174989|174859|29
1728051520000|2024-10-04 14:18:40|174988.9|174858.9|175000.9|174870.9|175010.8|174880.8|174986.6|174856.6|25
1728051530000|2024-10-04 14:18:50|175005|174875|175007.8|174877.8|175028.9|174898.9|174994|174864|17
1728051540000|2024-10-04 14:19:00|175003.7|174873.7|174986.3|174856.3|175005.5|174875.5|174982.4|174852.4|16
1728051550000|2024-10-04 14:19:10|174987.7|174857.7|174994|174864|175004.4|174874.4|174984.7|174854.7|13
1728051560000|2024-10-04 14:19:20|174997.5|174867.5|174987.7|174857.7|174997.5|174867.5|174987.7|174857.7|7
1728051570000|2024-10-04 14:19:30|174994.4|174864.4|174992.9|174862.9|174994.5|174864.5|174987.7|174857.7|9
1728051580000|2024-10-04 14:19:40|174993.4|174863.4|174942.6|174812.6|174993.4|174863.4|174934.3|174804.3|12
1728051590000|2024-10-04 14:19:50|174944|174814|174956.8|174826.8|174962.6|174832.6|174937.5|174807.5|13
1728051600000|2024-10-04 14:20:00|174957.9|174827.9|174957.5|174827.5|174963.6|174833.6|174956.8|174826.8|6
1728051610000|2024-10-04 14:20:10|174957.4|174827.4|174955.1|174825.1|174957.4|174827.4|174955.1|174825.1|5
1728051620000|2024-10-04 14:20:20|174954.8|174824.8|174936.6|174846.6|174956.6|174846.6|174936.4|174822.2|9
1728051630000|2024-10-04 14:20:30|174938.4|174848.4|174939.4|174849.4|174939.4|174849.4|174938.4|174848.4|3
1728051640000|2024-10-04 14:20:40|174939.9|174849.9|175003.2|174873.2|175008.6|174878.6|174939.9|174849.9|13
1728051650000|2024-10-04 14:20:50|175008|174878|175010.8|174880.8|175012.4|174882.4|175006.3|174876.3|17
1728051660000|2024-10-04 14:21:00|175010.7|174880.7|175049.2|174919.2|175050.6|174920.6|175010.7|174880.7|20
1728051670000|2024-10-04 14:21:10|175050.9|174920.9|175054.8|174924.8|175061.9|174931.9|175043.2|174913.2|22
1728051680000|2024-10-04 14:21:20|175054.7|174924.7|175083.8|174953.8|175086.8|174956.8|175054.3|174924.3|16
1728051690000|2024-10-04 14:21:30|175088.1|174958.1|175086.4|174956.4|175088.1|174958.1|175085.6|174955.6|6
1728051700000|2024-10-04 14:21:40|175087|174957|175072.7|174982.7|175091.9|174983.9|175072.7|174956.5|10
1728051710000|2024-10-04 14:21:50|175074|174984|175072.5|174982.5|175074|174984|175071.6|174981.6|9
1728051720000|2024-10-04 14:22:00|175071.7|174981.7|175072|174982|175072.5|174982.5|175071.1|174981.1|10
1728051730000|2024-10-04 14:22:10|175072.2|174982.2|175069.9|174979.9|175072.4|174982.4|175063.1|174973.1|12
1728051740000|2024-10-04 14:22:20|175068.1|174978.1|175067.5|174977.5|175070.6|174980.6|175066.4|174976.4|11
1728051750000|2024-10-04 14:22:30|175066.6|174976.6|175069.2|174979.2|175074.9|174984.9|175065.8|174975.8|11
1728051760000|2024-10-04 14:22:40|175072.3|174982.3|175143.2|175013.2|175143.2|175013.2|175072.3|174972.4|23
1728051770000|2024-10-04 14:22:50|175132.6|175002.6|175147.7|175017.7|175149.6|175019.6|175132.6|175002.6|19
1728051780000|2024-10-04 14:23:00|175144.6|175014.6|175149.5|175019.5|175156|175026|175143|175013|19
1728051790000|2024-10-04 14:23:10|175156.2|175026.2|175165.1|175035.1|175167.8|175037.8|175148.4|175018.4|17
1728051800000|2024-10-04 14:23:20|175155|175025|175187.2|175057.2|175192.8|175062.8|175155|175025|30
1728051810000|2024-10-04 14:23:30|175187.7|175057.7|175191.7|175061.7|175198.8|175068.8|175187.3|175057.3|22
1728051820000|2024-10-04 14:23:40|175187.2|175057.2|175196.6|175066.6|175200.8|175070.8|175187.2|175057.2|23
1728051830000|2024-10-04 14:23:50|175199.8|175069.8|175174.4|175044.4|175199.8|175069.8|175169.1|175039.1|19
1728051840000|2024-10-04 14:24:00|175178.6|175048.6|175134.9|175004.9|175181.9|175051.9|175131.3|175001.3|22
1728051850000|2024-10-04 14:24:10|175135|175005|175101.7|175011.7|175138.3|175011.7|175097.7|175005|7
1728051860000|2024-10-04 14:24:20|175102.2|175012.2|175102.6|175012.6|175102.6|175012.6|175102.2|175012.2|3
1728051870000|2024-10-04 14:24:30|175126|174996|175120.4|174990.4|175129.1|174999.1|175120.4|174990.4|7
1728051880000|2024-10-04 14:24:40|175121.3|174991.3|175141.4|175011.4|175141.4|175011.4|175121.3|174991.3|14
1728051890000|2024-10-04 14:24:50|175142.5|175012.5|175132.6|175002.6|175142.5|175012.5|175132.6|175002.6|9
1728051900000|2024-10-04 14:25:00|175136.1|175006.1|175098.7|175008.7|175136.1|175008.7|175095|174989.4|10
1728051910000|2024-10-04 14:25:10|175094.8|175004.8|175097|175007|175098|175008|175094.8|175004.8|5
1728051920000|2024-10-04 14:25:20|175100.1|175010.1|175049.2|174919.2|175110.8|175020.8|175046.6|174916.6|20
1728051930000|2024-10-04 14:25:30|175049.1|174919.1|175047.4|174917.4|175057.6|174927.6|175044.4|174914.4|15
1728051940000|2024-10-04 14:25:40|175041.5|174911.5|175023.5|174893.5|175046.9|174916.9|175017.1|174887.1|22
1728051950000|2024-10-04 14:25:50|175017.8|174887.8|175017.4|174887.4|175023.5|174893.5|174998.3|174868.3|20
1728051960000|2024-10-04 14:26:00|175014|174884|175021|174891|175021|174891|174999.7|174869.7|14
1728051970000|2024-10-04 14:26:10|175016|174886|174992.7|174862.7|175016|174886|174992.7|174862.7|14
1728051980000|2024-10-04 14:26:20|174991.1|174861.1|175002.8|174872.8|175002.9|174872.9|174988.8|174858.8|17
1728051990000|2024-10-04 14:26:30|175001.9|174871.9|174985.8|174855.8|175001.9|174871.9|174973.1|174843.1|14
1728052000000|2024-10-04 14:26:40|174983.7|174853.7|174976.2|174886.2|174990|174886.2|174974.5|174850.2|13
1728052010000|2024-10-04 14:26:50|174975.2|174885.2|174976.5|174886.5|174976.5|174886.5|174975|174885|3
1728052020000|2024-10-04 14:27:00|174974.9|174884.9|175048.1|174918.1|175050.9|174920.9|174974.7|174884.7|18
1728052030000|2024-10-04 14:27:10|175045|174915|175054.5|174924.5|175060|174930|175040.6|174910.6|17
1728052040000|2024-10-04 14:27:20|175054.9|174924.9|175051.7|174921.7|175054.9|174924.9|175047.7|174917.7|12
1728052050000|2024-10-04 14:27:30|175055.4|174925.4|175061.4|174931.4|175061.4|174931.4|175050.1|174920.1|16
1728052060000|2024-10-04 14:27:40|175058|174928|175080.2|174950.2|175083.2|174953.2|175058|174928|15
1728052070000|2024-10-04 14:27:50|175083|174953|175068.5|174938.5|175083|174953|175068.5|174938.5|4
1728052080000|2024-10-04 14:28:00|175066.7|174936.7|175086.3|174956.3|175089.2|174959.2|175061.4|174931.4|12
1728052090000|2024-10-04 14:28:10|175085.4|174955.4|175088.3|174958.3|175090.7|174960.7|175084.5|174954.5|10
1728052100000|2024-10-04 14:28:20|175088.7|174958.7|175092.4|174962.4|175094.4|174964.4|175088.7|174958.7|11
1728052110000|2024-10-04 14:28:30|175089.9|174959.9|175126.1|174996.1|175127.3|174997.3|175089.7|174959.7|16
1728052120000|2024-10-04 14:28:40|175121.1|174991.1|175144.3|175014.3|175152.5|175022.5|175121.1|174991.1|21
1728052130000|2024-10-04 14:28:50|175143.7|175013.7|175135.1|175005.1|175143.7|175013.7|175130.6|175000.6|9
1728052140000|2024-10-04 14:29:00|175131.7|175001.7|175136.5|175006.5|175138.3|175008.3|175125.2|174995.2|13
1728052150000|2024-10-04 14:29:10|175133.2|175003.2|175118.2|174988.2|175133.2|175003.2|175112.2|174982.2|15
1728052160000|2024-10-04 14:29:20|175114.9|174984.9|175120.3|174990.3|175120.3|174990.3|175110.2|174980.2|6
1728052170000|2024-10-04 14:29:30|175120.8|174990.8|175121.4|174991.4|175126.1|174996.1|175114|174984|11
1728052180000|2024-10-04 14:29:40|175122.9|174992.9|175133|175003|175133|175003|175117.7|174987.7|9
1728052190000|2024-10-04 14:29:50|175136.3|175006.3|175133.5|175003.5|175139.5|175009.5|175128.2|174998.2|11
1728052200000|2024-10-04 14:30:00|175132.7|175002.7|175118|174988|175137.6|175007.6|175115.9|174985.9|19
1728052210000|2024-10-04 14:30:10|175123.2|174993.2|175188.6|175058.6|175191.7|175061.7|175123.2|174993.2|17
1728052220000|2024-10-04 14:30:20|175192|175062|175185.3|175055.3|175194.3|175064.3|175181|175051|26
1728052230000|2024-10-04 14:30:30|175192|175062|175175.2|175045.2|175198|175068|175171.7|175041.7|11
1728052240000|2024-10-04 14:30:40|175176.3|175046.3|175191.9|175061.9|175191.9|175061.9|175161.9|175031.9|22
1728052250000|2024-10-04 14:30:50|175199.6|175069.6|175211.2|175081.2|175213.6|175083.6|175199.6|175069.6|17
1728052260000|2024-10-04 14:31:00|175213.5|175083.5|175192.9|175062.9|175214.3|175084.3|175180|175050|29
1728052270000|2024-10-04 14:31:10|175187|175057|175226.6|175096.6|175230.6|175100.6|175187|175057|23
1728052280000|2024-10-04 14:31:20|175229.8|175099.8|175197.6|175067.6|175229.8|175099.8|175197.2|175067.2|18
1728052290000|2024-10-04 14:31:30|175198.3|175068.3|175175.5|175045.5|175203.8|175073.8|175171.1|175041.1|22
1728052300000|2024-10-04 14:31:40|175173.1|175043.1|175176.8|175046.8|175186|175056|175169.8|175039.8|14
1728052310000|2024-10-04 14:31:50|175179|175049|175147.6|175017.6|175179.9|175049.9|175142.6|175012.6|16
1728052320000|2024-10-04 14:32:00|175128|174998|175109.4|174979.4|175129.1|174999.1|175102.9|174972.9|16
1728052330000|2024-10-04 14:32:10|175109.8|174979.8|175100.7|174970.7|175109.8|174979.8|175100.7|174970.7|6
1728052340000|2024-10-04 14:32:20|175100.8|174970.8|175100.4|174970.4|175100.8|174970.8|175100.4|174970.4|2
1728052350000|2024-10-04 14:32:30|175100.1|174970.1|175086.8|174956.8|175100.1|174970.1|175073.7|174943.7|11
1728052360000|2024-10-04 14:32:40|175091.1|174961.1|175079.2|174949.2|175103.6|174973.6|175079.2|174949.2|13
1728052370000|2024-10-04 14:32:50|175079.4|174949.4|175077.6|174947.6|175091.7|174961.7|175077.6|174947.6|11
1728052380000|2024-10-04 14:33:00|175082.3|174952.3|175112.9|174982.9|175112.9|174982.9|175079.2|174949.2|13
1728052390000|2024-10-04 14:33:10|175126.1|174996.1|175143|175013|175148.7|175018.7|175126.1|174996.1|13
1728052400000|2024-10-04 14:33:20|175142.8|175012.8|175140.1|175010.1|175145|175015|175140.1|175010.1|6
1728052410000|2024-10-04 14:33:30|175131.8|175001.8|175126.4|174996.4|175131.8|175001.8|175123.8|174993.8|6
1728052420000|2024-10-04 14:33:40|175125.3|174995.3|175106.5|174976.5|175125.6|174995.6|175099.3|174969.3|17
1728052430000|2024-10-04 14:33:50|175104.6|174974.6|175128.2|174998.2|175130.4|175000.4|175102|174972|13
1728052440000|2024-10-04 14:34:00|175130|175000|175143.6|175013.6|175149.1|175019.1|175125.4|174995.4|19
1728052450000|2024-10-04 14:34:10|175142.4|175012.4|175143.9|175013.9|175151.6|175021.6|175142.4|175012.4|11
1728052460000|2024-10-04 14:34:20|175143.2|175013.2|175131.8|175001.8|175143.4|175013.4|175131.1|175001.1|14
1728052470000|2024-10-04 14:34:30|175129.4|174999.4|175090.6|174960.6|175129.4|174999.4|175090.6|174960.6|18
1728052480000|2024-10-04 14:34:40|175090|174960|175067.8|174937.8|175093.8|174963.8|175066.9|174936.9|14
1728052490000|2024-10-04 14:34:50|175070.2|174940.2|175066.5|174936.5|175074.2|174944.2|175066.5|174936.5|13
1728052500000|2024-10-04 14:35:00|175065.6|174935.6|175045.4|174915.4|175065.6|174935.6|175045.4|174915.4|11
1728052510000|2024-10-04 14:35:10|175047.8|174917.8|175022.6|174892.6|175047.8|174917.8|175019.9|174889.9|13
1728052520000|2024-10-04 14:35:20|175021.8|174891.8|175031.4|174901.4|175031.4|174901.4|175020.8|174890.8|16
1728052530000|2024-10-04 14:35:30|175030.7|174900.7|175027.1|174897.1|175030.7|174900.7|175025.9|174895.9|9
1728052540000|2024-10-04 14:35:40|175029.3|174899.3|174987.3|174897.3|175030.3|174904.6|174987.3|174895.7|10
1728052550000|2024-10-04 14:35:50|174994|174904|175021.2|174891.2|175022.2|174904|174994|174887|7
1728052560000|2024-10-04 14:36:00|175020.4|174890.4|175028|174898|175028.7|174898.7|175016.9|174886.9|11
1728052570000|2024-10-04 14:36:10|175028.1|174898.1|175026.2|174896.2|175031|174901|175022.9|174892.9|6
1728052580000|2024-10-04 14:36:20|175031.8|174901.8|175029.3|174899.3|175038.7|174908.7|175029.3|174899.3|10
1728052590000|2024-10-04 14:36:30|175029.6|174899.6|175027.2|174897.2|175034.3|174904.3|175024.4|174894.4|12
1728052600000|2024-10-04 14:36:40|175027.6|174897.6|175027.2|174897.2|175027.6|174897.6|175027.1|174897.1|5
1728052610000|2024-10-04 14:36:50|175027.4|174897.4|175019.5|174889.5|175028.1|174898.1|175019.5|174889.5|8
1728052620000|2024-10-04 14:37:00|175021|174891|174984.3|174854.3|175028.7|174898.7|174976.5|174846.5|23
1728052630000|2024-10-04 14:37:10|174984.2|174854.2|174981.4|174851.4|174990.7|174860.7|174981.4|174851.4|12
1728052640000|2024-10-04 14:37:20|174981.2|174851.2|174987.5|174857.5|174997.7|174867.7|174980|174850|20
1728052650000|2024-10-04 14:37:30|174986.9|174856.9|174978|174848|174987.6|174857.6|174965.7|174835.7|15
1728052660000|2024-10-04 14:37:40|174980.5|174850.5|174979.7|174849.7|174982.2|174852.2|174978|174848|15
1728052670000|2024-10-04 14:37:50|174978.6|174848.6|174964.6|174834.6|174978.6|174848.6|174963.1|174833.1|15
1728052680000|2024-10-04 14:38:00|174962.1|174832.1|174983.7|174853.7|174986.9|174856.9|174952.8|174822.8|23
1728052690000|2024-10-04 14:38:10|174983.3|174853.3|174986.9|174856.9|174986.9|174856.9|174981.2|174851.2|14
1728052700000|2024-10-04 14:38:20|174990.3|174860.3|175016.7|174886.7|175017.2|174887.2|174990.3|174860.3|12
1728052710000|2024-10-04 14:38:30|175016.8|174886.8|175003|174873|175016.8|174886.8|175002.8|174872.8|10
1728052720000|2024-10-04 14:38:40|175002.8|174872.8|175004.4|174874.4|175004.4|174874.4|175002.6|174872.6|11
1728052730000|2024-10-04 14:38:50|175004.3|174874.3|175009.9|174879.9|175010.3|174880.3|175003.8|174873.8|12
1728052740000|2024-10-04 14:39:00|175009.7|174879.7|175003.5|174873.5|175009.9|174879.9|175003.5|174873.5|12
1728052750000|2024-10-04 14:39:10|175004.4|174874.4|175014.6|174884.6|175014.8|174884.8|175003.5|174873.5|14
1728052760000|2024-10-04 14:39:20|175014.8|174884.8|175010.4|174880.4|175018.5|174888.5|175010.4|174880.4|15
1728052770000|2024-10-04 14:39:30|175009.9|174879.9|175017.7|174887.7|175027|174897|175009.9|174879.9|15
1728052780000|2024-10-04 14:39:40|175018.2|174888.2|175004.6|174874.6|175021.8|174891.8|175004.6|174874.6|14
1728052790000|2024-10-04 14:39:50|175007.8|174877.8|175016.7|174886.7|175016.7|174886.7|175005.8|174875.8|13
1728052800000|2024-10-04 14:40:00|175016.6|174886.6|175017.5|174887.5|175021.4|174891.4|175010|174880|19
1728052810000|2024-10-04 14:40:10|175017.8|174887.8|174947.7|174817.7|175017.8|174887.8|174939|174809|18
1728052820000|2024-10-04 14:40:20|174953.7|174823.7|174953.7|174823.7|174956.7|174826.7|174949|174819|12
1728052830000|2024-10-04 14:40:30|174954.3|174824.3|174952.2|174822.2|174956.8|174826.8|174946.3|174816.3|10
1728052840000|2024-10-04 14:40:40|174950.9|174820.9|174949|174819|174950.9|174820.9|174946.4|174816.4|5
1728052850000|2024-10-04 14:40:50|174944.4|174814.4|174951.7|174821.7|174954.8|174824.8|174928.6|174798.6|12
1728052860000|2024-10-04 14:41:00|174951.8|174821.8|174952|174822|174954.8|174824.8|174951.8|174821.8|5
1728052870000|2024-10-04 14:41:10|174955.4|174825.4|174951.9|174821.9|174955.4|174825.4|174943.9|174813.9|7
1728052880000|2024-10-04 14:41:20|174955|174825|174956.4|174826.4|174956.4|174826.4|174952.7|174822.7|5
1728052890000|2024-10-04 14:41:30|174953.2|174823.2|174953.7|174823.7|174957.8|174827.8|174953.2|174823.2|7
1728052900000|2024-10-04 14:41:40|174954.4|174824.4|174954.4|174824.4|174954.4|174824.4|174954.4|174824.4|1
1728052910000|2024-10-04 14:41:50|174953.9|174823.9|174955.7|174825.7|174955.7|174825.7|174951.7|174821.7|5
1728052920000|2024-10-04 14:42:00|174956.6|174826.6|174956.6|174826.6|174956.6|174826.6|174956.6|174826.6|1
1728052930000|2024-10-04 14:42:10|174953.3|174823.3|174949.3|174819.3|174956.2|174826.2|174942.4|174812.4|12
1728052940000|2024-10-04 14:42:20|174943.7|174813.7|174955.1|174825.1|174955.1|174825.1|174939.1|174809.1|9
1728052950000|2024-10-04 14:42:30|174956.9|174826.9|174956.1|174826.1|174956.9|174826.9|174956.1|174826.1|2
1728052960000|2024-10-04 14:42:40|174952.8|174822.8|174947.9|174817.9|174957.6|174827.6|174944.5|174814.5|10
1728052970000|2024-10-04 14:42:50|174948.5|174818.5|174953.9|174823.9|174954.5|174824.5|174947.1|174817.1|9
1728052980000|2024-10-04 14:43:00|174955|174825|174953.3|174823.3|174956.1|174826.1|174949.9|174819.9|12
1728052990000|2024-10-04 14:43:10|174956|174826|174908.3|174778.3|174956|174826|174908.3|174778.3|11
1728053000000|2024-10-04 14:43:20|174882.8|174792.8|174929.4|174799.4|174929.4|174803.9|174882.8|174775.4|18
1728053010000|2024-10-04 14:43:30|174925.3|174795.3|174930.8|174800.8|174931.4|174801.4|174925.3|174795.3|7
1728053020000|2024-10-04 14:43:40|174933.8|174803.8|174956.8|174826.8|174956.8|174826.8|174933.7|174803.7|10
1728053030000|2024-10-04 14:43:50|174952.3|174822.3|174939.9|174809.9|174952.3|174822.3|174927.4|174797.4|19
1728053040000|2024-10-04 14:44:00|174940.2|174810.2|174916.8|174786.8|174940.2|174810.2|174911.4|174781.4|19
1728053050000|2024-10-04 14:44:10|174917.7|174787.7|174914.6|174784.6|174917.7|174787.7|174914.6|174784.6|4
1728053060000|2024-10-04 14:44:20|174915.8|174785.8|174915.6|174785.6|174915.8|174785.8|174911.5|174781.5|6
1728053070000|2024-10-04 14:44:30|174916.8|174786.8|174881|174751|174916.8|174806.3|174877.5|174747.5|17
1728053080000|2024-10-04 14:44:40|174882.1|174752.1|174881.4|174751.4|174885.2|174755.2|174877|174747|14
1728053090000|2024-10-04 14:44:50|174878.8|174748.8|174874.3|174744.3|174882.2|174752.2|174872.9|174742.9|13
1728053100000|2024-10-04 14:45:00|174871.8|174741.8|174871.2|174741.2|174875.7|174745.7|174867.9|174737.9|23
1728053110000|2024-10-04 14:45:10|174870.8|174740.8|174827.4|174697.4|174871.1|174741.1|174826.9|174696.9|13
1728053120000|2024-10-04 14:45:20|174827.7|174697.7|174839.2|174709.2|174845.2|174715.2|174827.7|174697.7|18
1728053130000|2024-10-04 14:45:30|174841.7|174711.7|174871.2|174741.2|174871.8|174741.8|174841.7|174711.7|15
1728053140000|2024-10-04 14:45:40|174868.2|174738.2|174865|174735|174871.4|174741.4|174865|174735|12
1728053150000|2024-10-04 14:45:50|174868.5|174738.5|174894.7|174764.7|174894.7|174764.7|174865|174735|13
1728053160000|2024-10-04 14:46:00|174891.6|174761.6|174902.4|174772.4|174905.8|174775.8|174874.5|174744.5|22
1728053170000|2024-10-04 14:46:10|174903|174773|174925.8|174795.8|174931.2|174801.2|174903|174773|13
1728053180000|2024-10-04 14:46:20|174918.1|174788.1|174945|174815|174945|174815|174917.2|174787.2|12
1728053190000|2024-10-04 14:46:30|174942.3|174812.3|174890.7|174760.7|174942.3|174812.3|174882.8|174752.8|21
1728053200000|2024-10-04 14:46:40|174888.3|174758.3|174888.4|174758.4|174889|174759|174886.3|174756.3|8
1728053210000|2024-10-04 14:46:50|174887.9|174757.9|174891.6|174761.6|174891.6|174761.6|174885|174755|9
1728053220000|2024-10-04 14:47:00|174909.4|174779.4|174859.1|174729.1|174909.4|174779.4|174859.1|174729.1|20
1728053230000|2024-10-04 14:47:10|174851.5|174721.5|174833.6|174703.6|174854.4|174724.4|174833.6|174703.6|11
1728053240000|2024-10-04 14:47:20|174834.9|174704.9|174866.7|174736.7|174869.8|174739.8|174818.6|174703.1|18
1728053250000|2024-10-04 14:47:30|174864.1|174734.1|174866.3|174736.3|174866.3|174736.3|174863.1|174733.1|10
1728053260000|2024-10-04 14:47:40|174867.3|174737.3|174871.8|174741.8|174875.2|174745.2|174867.3|174737.3|8
1728053270000|2024-10-04 14:47:50|174871.5|174741.5|174869|174739|174879.6|174749.6|174869|174739|10
1728053280000|2024-10-04 14:48:00|174865.9|174735.9|174879.6|174749.6|174879.6|174749.6|174865.9|174735.9|11
1728053290000|2024-10-04 14:48:10|174879.1|174749.1|174873.8|174743.8|174879.1|174749.1|174873.8|174743.8|6
1728053300000|2024-10-04 14:48:20|174877.6|174747.6|174873.9|174743.9|174877.8|174747.8|174873.2|174743.2|8
1728053310000|2024-10-04 14:48:30|174877.6|174747.6|174875.3|174745.3|174879.5|174749.5|174874.5|174744.5|15
1728053320000|2024-10-04 14:48:40|174879.2|174749.2|174857.8|174727.8|174879.2|174749.2|174844.3|174714.3|13
1728053330000|2024-10-04 14:48:50|174857.6|174727.6|174831.8|174701.8|174857.6|174727.6|174831.8|174701.8|10
1728053340000|2024-10-04 14:49:00|174827.6|174697.6|174811.1|174681.1|174828.8|174698.8|174807|174677|13
1728053350000|2024-10-04 14:49:10|174810.5|174680.5|174794.5|174664.5|174810.5|174680.5|174784.7|174654.7|13
1728053360000|2024-10-04 14:49:20|174792.4|174662.4|174777.3|174647.3|174792.4|174676.5|174766.5|174640.1|17
1728053370000|2024-10-04 14:49:30|174775.1|174645.1|174760|174630|174776.7|174646.7|174755.3|174625.3|11
1728053380000|2024-10-04 14:49:40|174762.8|174632.8|174775.9|174645.9|174783.5|174653.5|174762.6|174632.6|14
1728053390000|2024-10-04 14:49:50|174775.1|174645.1|174762.6|174632.6|174783|174653|174744.4|174614.4|16
1728053400000|2024-10-04 14:50:00|174762.3|174632.3|174771.5|174641.5|174774.3|174644.3|174762.3|174632.3|16
1728053410000|2024-10-04 14:50:10|174773.2|174643.2|174771|174641|174773.2|174643.2|174732.3|174602.3|23
1728053420000|2024-10-04 14:50:20|174763.4|174633.4|174745.3|174615.3|174765.4|174635.4|174732|174602|20
1728053430000|2024-10-04 14:50:30|174743.6|174613.6|174741.9|174611.9|174745.4|174615.4|174739.4|174609.4|10
1728053440000|2024-10-04 14:50:40|174741.4|174611.4|174745.2|174615.2|174745.2|174615.2|174740.2|174610.2|10
1728053450000|2024-10-04 14:50:50|174749.3|174619.3|174762.9|174632.9|174765.7|174635.7|174746.7|174616.7|30
1728053460000|2024-10-04 14:51:00|174762.5|174632.5|174761|174631|174777.3|174647.3|174760.3|174630.3|25
1728053470000|2024-10-04 14:51:10|174760.4|174630.4|174804.1|174674.1|174815.6|174685.6|174757.2|174627.2|31
1728053480000|2024-10-04 14:51:20|174803.5|174673.5|174786.4|174656.4|174807|174677|174786.3|174656.3|23
1728053490000|2024-10-04 14:51:30|174783|174653|174784.7|174654.7|174788.5|174658.5|174781.8|174651.8|25
1728053500000|2024-10-04 14:51:40|174763.1|174633.1|174814.1|174684.1|174814.1|174684.1|174762|174632|21
1728053510000|2024-10-04 14:51:50|174810.6|174680.6|174806.2|174676.2|174817.9|174687.9|174805.4|174675.4|12
1728053520000|2024-10-04 14:52:00|174805.6|174675.6|174807.6|174677.6|174828.9|174738.9|174805.6|174675.6|23
1728053530000|2024-10-04 14:52:10|174808.6|174678.6|174791.6|174661.6|174811.9|174681.9|174790.3|174660.3|19
1728053540000|2024-10-04 14:52:20|174792.9|174662.9|174736.5|174606.5|174798.1|174668.1|174721.2|174591.2|16
1728053550000|2024-10-04 14:52:30|174737.5|174607.5|174718|174588|174746.6|174616.6|174716.7|174586.7|17
1728053560000|2024-10-04 14:52:40|174719.5|174589.5|174734.6|174604.6|174734.6|174604.6|174718.4|174588.4|14
1728053570000|2024-10-04 14:52:50|174752|174622|174786.5|174656.5|174790.4|174660.4|174745.2|174615.2|28
1728053580000|2024-10-04 14:53:00|174783.6|174653.6|174763.5|174633.5|174789.4|174659.4|174761.3|174631.3|18
1728053590000|2024-10-04 14:53:10|174760.6|174630.6|174740.6|174610.6|174768.1|174638.1|174737.7|174607.7|20
1728053600000|2024-10-04 14:53:20|174738|174608|174737.4|174607.4|174743.4|174613.4|174737.3|174607.3|12
1728053610000|2024-10-04 14:53:30|174737.2|174607.2|174745.1|174615.1|174748.2|174618.2|174737.2|174607.2|20
1728053620000|2024-10-04 14:53:40|174765.9|174635.9|174749.5|174619.5|174765.9|174635.9|174739.9|174609.9|26
1728053630000|2024-10-04 14:53:50|174753.6|174623.6|174771.2|174641.2|174771.2|174641.2|174746.4|174616.4|24
1728053640000|2024-10-04 14:54:00|174763.7|174633.7|174775.5|174645.5|174782.2|174652.2|174763.7|174633.7|30
1728053650000|2024-10-04 14:54:10|174775.4|174645.4|174824.9|174694.9|174824.9|174694.9|174772.6|174642.6|24
1728053660000|2024-10-04 14:54:20|174818.1|174688.1|174812.8|174682.8|174819.1|174689.1|174812.8|174682.8|17
1728053670000|2024-10-04 14:54:30|174813|174683|174773.6|174643.6|174813|174683|174768.5|174638.5|20
1728053680000|2024-10-04 14:54:40|174773.2|174643.2|174743.7|174613.7|174773.2|174643.2|174743.7|174613.7|13
1728053690000|2024-10-04 14:54:50|174744.8|174614.8|174728.6|174598.6|174746.3|174616.3|174727.3|174597.3|16
1728053700000|2024-10-04 14:55:00|174730.4|174600.4|174665.9|174535.9|174730.4|174600.4|174665.9|174535.9|18
1728053710000|2024-10-04 14:55:10|174641.9|174551.9|174648.3|174518.3|174672.5|174558.7|174641.9|174518.3|16
1728053720000|2024-10-04 14:55:20|174648.4|174518.4|174671.2|174541.2|174671.4|174541.4|174648.4|174518.4|17
1728053730000|2024-10-04 14:55:30|174671.6|174541.6|174663.5|174533.5|174671.6|174541.6|174663.5|174533.5|13
1728053740000|2024-10-04 14:55:40|174662.3|174532.3|174733.7|174603.7|174733.7|174612.2|174657.5|174527.5|21
1728053750000|2024-10-04 14:55:50|174732.6|174602.6|174744.7|174614.7|174744.7|174614.7|174728.9|174598.9|14
1728053760000|2024-10-04 14:56:00|174747|174617|174753.3|174623.3|174753.3|174623.3|174738.3|174608.3|13
1728053770000|2024-10-04 14:56:10|174751|174621|174775.5|174645.5|174775.5|174645.5|174750.9|174620.9|30
1728053780000|2024-10-04 14:56:20|174775|174645|174791.5|174661.5|174802.9|174672.9|174775|174645|26
1728053790000|2024-10-04 14:56:30|174798.3|174668.3|174760.7|174630.7|174798.3|174668.3|174736.7|174627.9|29
1728053800000|2024-10-04 14:56:40|174759.9|174629.9|174740.9|174650.9|174759.9|174652.5|174727.9|174605.4|18
1728053810000|2024-10-04 14:56:50|174743.6|174653.6|174736.9|174606.9|174750.1|174653.6|174734.3|174604.3|11
1728053820000|2024-10-04 14:57:00|174735.5|174605.5|174761.4|174631.4|174761.4|174631.4|174735.5|174605.5|11
1728053830000|2024-10-04 14:57:10|174765.3|174635.3|174765|174675|174767.5|174675|174737.3|174607.3|16
1728053840000|2024-10-04 14:57:20|174765.3|174675.3|174714.8|174624.8|174765.5|174675.5|174711.1|174621.1|19
1728053850000|2024-10-04 14:57:30|174705.5|174615.5|174678.9|174588.9|174722|174632|174677.4|174559.3|30
1728053860000|2024-10-04 14:57:40|174678.1|174588.1|174653.7|174523.7|174678.7|174588.7|174640.8|174522|24
1728053870000|2024-10-04 14:57:50|174625.4|174535.4|174669.7|174579.7|174694.3|174584.9|174625.4|174535.4|32
1728053880000|2024-10-04 14:58:00|174666.6|174576.6|174665.5|174575.5|174684.9|174585.3|174658.1|174540.8|22
1728053890000|2024-10-04 14:58:10|174670.8|174580.8|174654.1|174564.1|174670.8|174580.8|174649.7|174559.7|18
1728053900000|2024-10-04 14:58:20|174649.7|174559.7|174648.1|174558.1|174657.2|174567.2|174637.8|174547.8|21
1728053910000|2024-10-04 14:58:30|174644.6|174554.6|174638.7|174548.7|174650.7|174560.7|174638.7|174548.7|9
1728053920000|2024-10-04 14:58:40|174634|174544|174620.9|174530.9|174641.8|174551.8|174619.2|174529.2|11
1728053930000|2024-10-04 14:58:50|174619.2|174529.2|174640.2|174550.2|174646.6|174556.6|174618.4|174528.4|19
1728053940000|2024-10-04 14:59:00|174638.5|174548.5|174649.3|174559.3|174650.2|174560.2|174620.4|174530.4|15
1728053950000|2024-10-04 14:59:10|174649.6|174559.6|174674.1|174544.1|174677.2|174566|174649.3|174541.2|19
1728053960000|2024-10-04 14:59:20|174674|174544|174654.3|174564.3|174674.8|174564.4|174651.8|174521.8|16
1728053970000|2024-10-04 14:59:30|174652.9|174562.9|174655|174565|174661.4|174569|174651.5|174531.4|12
1728053980000|2024-10-04 14:59:40|174654.5|174564.5|174674.2|174584.2|174678.7|174588.7|174636.8|174524.1|22
1728053990000|2024-10-04 14:59:50|174673.4|174583.4|174661.9|174531.9|174674.3|174584.3|174646.3|174531.9|17
1728054000000|2024-10-04 15:00:00|174660.4|174530.4|174633.7|174543.7|174660.4|174547.8|174629.8|174519.5|24
1728054010000|2024-10-04 15:00:10|174668.3|174538.3|174670.3|174540.3|174673.3|174543.3|174662|174532|24
1728054020000|2024-10-04 15:00:20|174675.4|174545.4|174639.8|174549.8|174675.4|174551.5|174638.1|174518|16
1728054030000|2024-10-04 15:00:30|174637.6|174547.6|174636.8|174546.8|174660.1|174548|174625.9|174516.7|16
1728054040000|2024-10-04 15:00:40|174642|174552|174644.1|174554.1|174646|174556|174631.7|174541.7|22
1728054050000|2024-10-04 15:00:50|174637.8|174547.8|174634.8|174544.8|174642.9|174552.9|174633.7|174543.7|29
1728054060000|2024-10-04 15:01:00|174637.1|174547.1|174639.1|174549.1|174642|174552|174624.7|174534.7|28
1728054070000|2024-10-04 15:01:10|174667.1|174537.1|174654.2|174564.2|174677.1|174564.2|174648.4|174524.3|29
1728054080000|2024-10-04 15:01:20|174653.6|174563.6|174644|174554|174654|174564|174644|174554|18
1728054090000|2024-10-04 15:01:30|174661.3|174571.3|174682.4|174552.4|174682.6|174573.9|174655|174552.4|11
1728054100000|2024-10-04 15:01:40|174683.1|174553.1|174716.9|174586.9|174716.9|174586.9|174683.1|174553.1|8
1728054110000|2024-10-04 15:01:50|174715.9|174585.9|174713.6|174583.6|174715.9|174585.9|174713.6|174583.6|3
1728054120000|2024-10-04 15:02:00|174711.6|174581.6|174712.9|174582.9|174712.9|174582.9|174709.2|174579.2|6
1728054130000|2024-10-04 15:02:10|174713.1|174583.1|174713.2|174583.2|174713.2|174583.2|174713|174583|3
1728054140000|2024-10-04 15:02:20|174710|174580|174747.1|174617.1|174747.1|174617.1|174710|174580|4
1728054150000|2024-10-04 15:02:30|174749.7|174619.7|174725.5|174595.5|174749.7|174619.7|174718.4|174588.4|29
1728054160000|2024-10-04 15:02:40|174722.8|174592.8|174756.5|174626.5|174756.8|174626.8|174722.8|174592.8|17
1728054170000|2024-10-04 15:02:50|174753.1|174623.1|174750.9|174620.9|174753.7|174623.7|174748.6|174618.6|18
1728054180000|2024-10-04 15:03:00|174747.7|174617.7|174739.7|174609.7|174747.7|174617.7|174736.8|174606.8|19
1728054190000|2024-10-04 15:03:10|174740.2|174610.2|174746.3|174616.3|174746.3|174616.3|174740.2|174610.2|8
1728054200000|2024-10-04 15:03:20|174746.8|174616.8|174744.7|174614.7|174749.4|174619.4|174744.7|174614.7|9
1728054210000|2024-10-04 15:03:30|174743.7|174613.7|174736.8|174606.8|174743.7|174613.7|174736.5|174606.5|8
1728054220000|2024-10-04 15:03:40|174706.2|174576.2|174676.3|174546.3|174710|174580|174671.1|174541.1|18
1728054230000|2024-10-04 15:03:50|174681|174551|174622.2|174532.2|174681|174551|174619.3|174508.2|15
1728054240000|2024-10-04 15:04:00|174619.5|174529.5|174623|174533|174624.9|174534.9|174616|174526|16
1728054250000|2024-10-04 15:04:10|174625.2|174535.2|174630.9|174540.9|174632.8|174542.8|174621.1|174531.1|14
1728054260000|2024-10-04 15:04:20|174631|174541|174630.1|174540.1|174632.1|174542.1|174630.1|174540.1|6
1728054270000|2024-10-04 15:04:30|174633|174543|174633|174543|174635.7|174545.7|174630.4|174540.4|9
1728054280000|2024-10-04 15:04:40|174651.3|174561.3|174641.2|174551.2|174651.3|174561.3|174640.8|174550.8|16
1728054290000|2024-10-04 15:04:50|174641.6|174551.6|174637.2|174507.2|174678.9|174551.6|174613.5|174507|19
1728054300000|2024-10-04 15:05:00|174658.6|174528.6|174645.2|174555.2|174662.5|174555.2|174645.2|174518.9|17
1728054310000|2024-10-04 15:05:10|174641.5|174551.5|174643|174553|174646.5|174556.5|174641.5|174551.5|4
1728054320000|2024-10-04 15:05:20|174644.9|174554.9|174659.9|174569.9|174663.2|174573.2|174644.9|174554.9|6
1728054330000|2024-10-04 15:05:30|174646|174556|174683.1|174553.1|174695.5|174565.5|174643.8|174553.1|17
1728054340000|2024-10-04 15:05:40|174678.9|174548.9|174628.7|174538.7|174682.6|174568.5|174628.4|174538.4|16
1728054350000|2024-10-04 15:05:50|174631.1|174541.1|174628.8|174538.8|174634.8|174544.8|174621.2|174531.2|17
1728054360000|2024-10-04 15:06:00|174630.8|174540.8|174633.9|174543.9|174637.9|174547.9|174626.1|174536.1|10
1728054370000|2024-10-04 15:06:10|174639|174549|174660|174570|174673.3|174583.3|174633.9|174543.9|18
1728054380000|2024-10-04 15:06:20|174666.9|174576.9|174643.6|174553.6|174666.9|174576.9|174632.5|174542.5|19
1728054390000|2024-10-04 15:06:30|174638.4|174548.4|174640.5|174550.5|174645.5|174555.5|174635.1|174545.1|7
1728054400000|2024-10-04 15:06:40|174636.7|174546.7|174638|174548|174671.9|174581.9|174633.7|174543.7|18
1728054410000|2024-10-04 15:06:50|174639.1|174549.1|174638.3|174548.3|174639.1|174549.1|174638|174548|3
1728054420000|2024-10-04 15:07:00|174639.4|174549.4|174638.9|174548.9|174644.1|174554.1|174638.9|174548.9|6
1728054430000|2024-10-04 15:07:10|174645.1|174555.1|174638.8|174548.8|174645.1|174555.1|174637.8|174547.8|6
1728054440000|2024-10-04 15:07:20|174637.8|174547.8|174638.8|174548.8|174638.8|174548.8|174637.8|174547.8|2
1728054450000|2024-10-04 15:07:30|174640.4|174550.4|174641.4|174551.4|174646.3|174556.3|174637.6|174547.6|9
1728054460000|2024-10-04 15:07:40|174644.3|174554.3|174639.6|174549.6|174644.3|174554.3|174636.4|174546.4|15
1728054470000|2024-10-04 15:07:50|174639.7|174549.7|174642|174552|174646.8|174556.8|174639.7|174549.7|7
1728054480000|2024-10-04 15:08:00|174641.8|174551.8|174643.5|174553.5|174646.3|174556.3|174641.1|174551.1|6
1728054490000|2024-10-04 15:08:10|174643.6|174553.6|174639.1|174549.1|174643.6|174553.6|174636|174546|11
1728054500000|2024-10-04 15:08:20|174642.2|174552.2|174639.7|174549.7|174643.8|174553.8|174638.2|174548.2|9
1728054510000|2024-10-04 15:08:30|174639.6|174549.6|174648.6|174558.6|174654.3|174564.3|174639.6|174549.6|8
1728054520000|2024-10-04 15:08:40|174714.8|174584.8|174733.1|174603.1|174733.5|174603.5|174714.2|174584.2|19
1728054530000|2024-10-04 15:08:50|174735.5|174605.5|174762.6|174632.6|174766.1|174636.1|174733.9|174603.9|20
1728054540000|2024-10-04 15:09:00|174762.2|174632.2|174769.6|174639.6|174770.2|174640.2|174762.2|174632.2|17
1728054550000|2024-10-04 15:09:10|174770.4|174640.4|174765.8|174635.8|174770.4|174640.4|174758.1|174628.1|16
1728054560000|2024-10-04 15:09:20|174762.4|174632.4|174768.9|174638.9|174769.9|174639.9|174762.4|174632.4|11
1728054570000|2024-10-04 15:09:30|174769.4|174639.4|174819.9|174729.9|174856.1|174731.8|174768.1|174638.1|22
1728054580000|2024-10-04 15:09:40|174816.9|174726.9|174818.2|174728.2|174827.3|174737.3|174815.2|174725.2|26
1728054590000|2024-10-04 15:09:50|174818.7|174728.7|174815.7|174725.7|174822.4|174732.4|174814.8|174724.8|17
1728054600000|2024-10-04 15:10:00|174815.8|174725.8|174822.5|174732.5|174855.5|174745|174814.4|174722.3|26
1728054610000|2024-10-04 15:10:10|174819.8|174729.8|174841.4|174711.4|174846.5|174735.1|174817.6|174711.4|21
1728054620000|2024-10-04 15:10:20|174845|174715|174815.2|174725.2|174845|174731.9|174812.5|174714.4|15
1728054630000|2024-10-04 15:10:30|174775.1|174685.1|174795.2|174665.2|174795.2|174686.1|174758.7|174655.5|19
1728054640000|2024-10-04 15:10:40|174796.4|174666.4|174780.2|174650.2|174796.4|174666.4|174780.2|174650.2|11
1728054650000|2024-10-04 15:10:50|174780.1|174650.1|174790.1|174660.1|174790.1|174660.1|174780.1|174650.1|5
1728054660000|2024-10-04 15:11:00|174790.4|174660.4|174796.4|174666.4|174796.4|174666.4|174790.4|174660.4|5
1728054670000|2024-10-04 15:11:10|174797.1|174667.1|174785.9|174655.9|174797.4|174667.4|174779.1|174649.1|7
1728054680000|2024-10-04 15:11:20|174784.4|174654.4|174759.8|174629.8|174784.4|174654.4|174753|174623|11
1728054690000|2024-10-04 15:11:30|174760.4|174630.4|174742.3|174612.3|174760.4|174630.4|174738.9|174608.9|8
1728054700000|2024-10-04 15:11:40|174689.3|174599.3|174701.4|174571.4|174707.7|174599.3|174685.3|174568.4|10
1728054710000|2024-10-04 15:11:50|174701|174571|174719.1|174589.1|174763.6|174633.6|174699.3|174569.3|15
1728054720000|2024-10-04 15:12:00|174716.4|174586.4|174701.6|174571.6|174717.3|174587.3|174680.7|174550.7|25
1728054730000|2024-10-04 15:12:10|174695.8|174565.8|174741.6|174611.6|174742.5|174621.7|174690.1|174560.1|15
1728054740000|2024-10-04 15:12:20|174742.6|174612.6|174754.1|174624.1|174754.9|174624.9|174742.6|174612.6|7
1728054750000|2024-10-04 15:12:30|174754.4|174624.4|174768.7|174638.7|174769.5|174639.5|174752.1|174622.1|16
1728054760000|2024-10-04 15:12:40|174766.8|174636.8|174790.4|174660.4|174790.4|174660.4|174766.8|174636.8|11
1728054770000|2024-10-04 15:12:50|174781|174651|174779.3|174649.3|174785.7|174655.7|174766.2|174636.2|13
1728054780000|2024-10-04 15:13:00|174782.9|174652.9|174784.1|174654.1|174804.3|174674.3|174782.9|174652.9|14
1728054790000|2024-10-04 15:13:10|174783.9|174653.9|174784.8|174654.8|174784.9|174654.9|174774.8|174644.8|6
1728054800000|2024-10-04 15:13:20|174785|174655|174787|174657|174790.4|174660.4|174784.8|174654.8|8
1728054810000|2024-10-04 15:13:30|174786.8|174656.8|174791.6|174661.6|174791.6|174661.6|174786.8|174656.8|4
1728054820000|2024-10-04 15:13:40|174793.6|174663.6|174786.5|174656.5|174796.5|174666.5|174785.2|174655.2|14
1728054830000|2024-10-04 15:13:50|174788.8|174658.8|174794.2|174664.2|174794.2|174664.2|174788.6|174658.6|8
1728054840000|2024-10-04 15:14:00|174792.8|174662.8|174804.8|174674.8|174804.8|174674.8|174786.9|174656.9|17
1728054850000|2024-10-04 15:14:10|174807.2|174677.2|174785.3|174655.3|174810.5|174680.5|174785.3|174655.3|10
1728054860000|2024-10-04 15:14:20|174785.7|174655.7|174764.4|174634.4|174785.7|174655.7|174762.4|174632.4|5
1728054870000|2024-10-04 15:14:30|174765|174635|174806.2|174676.2|174809.2|174679.2|174765|174635|15
1728054880000|2024-10-04 15:14:40|174809.2|174679.2|174712.8|174622.8|174812.3|174682.3|174705.5|174615.5|11
1728054890000|2024-10-04 15:14:50|174712.1|174622.1|174707.9|174617.9|174713.2|174623.2|174707.8|174617.8|7
1728054900000|2024-10-04 15:15:00|174708.2|174618.2|174686.9|174596.9|174708.4|174618.4|174686.9|174596.9|7
1728054910000|2024-10-04 15:15:10|174687|174597|174682.4|174592.4|174689.9|174599.9|174682.4|174592.4|14
1728054920000|2024-10-04 15:15:20|174683.7|174593.7|174704.5|174574.5|174704.5|174598.8|174683.5|174573.8|13
1728054930000|2024-10-04 15:15:30|174703.5|174573.5|174713.2|174583.2|174717.2|174587.2|174697.7|174567.7|17
1728054940000|2024-10-04 15:15:40|174715.3|174585.3|174700.9|174570.9|174715.3|174585.3|174700.9|174570.9|10
1728054950000|2024-10-04 15:15:50|174699.9|174569.9|174708.5|174578.5|174717|174587|174697.7|174567.7|17
1728054960000|2024-10-04 15:16:00|174708.1|174578.1|174711.6|174581.6|174714.7|174584.7|174699.4|174569.4|13
1728054970000|2024-10-04 15:16:10|174705.5|174575.5|174618.4|174528.4|174705.5|174575.5|174618.3|174528.3|15
1728054980000|2024-10-04 15:16:20|174616.3|174526.3|174631.8|174541.8|174639.5|174549.5|174616.1|174526.1|19
1728054990000|2024-10-04 15:16:30|174634.8|174544.8|174636.1|174506.1|174646.5|174544.8|174624.3|174501.1|18
1728055000000|2024-10-04 15:16:40|174633.6|174503.6|174635.4|174545.4|174646.9|174545.9|174633.4|174503.6|9
1728055010000|2024-10-04 15:16:50|174636.8|174546.8|174711.1|174581.1|174714.3|174584.3|174636.8|174546.8|14
1728055020000|2024-10-04 15:17:00|174713.4|174583.4|174698.4|174568.4|174720.7|174600.9|174686.7|174564.8|26
1728055030000|2024-10-04 15:17:10|174694.7|174564.7|174692.7|174562.7|174702.3|174572.3|174692.7|174562.7|15
1728055040000|2024-10-04 15:17:20|174694.9|174564.9|174693.4|174563.4|174698.7|174568.7|174693.4|174563.4|6
1728055050000|2024-10-04 15:17:30|174707.1|174577.1|174711.1|174581.1|174712|174582|174704.5|174574.5|10
1728055060000|2024-10-04 15:17:40|174709.3|174579.3|174713.7|174583.7|174713.7|174583.7|174707.5|174577.5|6
1728055070000|2024-10-04 15:17:50|174714.1|174584.1|174714.5|174584.5|174715|174585|174712.2|174582.2|8
1728055080000|2024-10-04 15:18:00|174714.6|174584.6|174714.5|174584.5|174714.6|174584.6|174714.5|174584.5|2
1728055090000|2024-10-04 15:18:10|174721.5|174591.5|174791|174661|174792.2|174662.2|174721.5|174591.5|19
1728055100000|2024-10-04 15:18:20|174791.8|174661.8|174810.4|174680.4|174810.4|174680.4|174786.6|174656.6|12
1728055110000|2024-10-04 15:18:30|174809.8|174679.8|174808.1|174678.1|174809.9|174679.9|174796.1|174666.1|14
1728055120000|2024-10-04 15:18:40|174808.9|174678.9|174812.5|174682.5|174815.1|174685.1|174803.9|174673.9|14
1728055130000|2024-10-04 15:18:50|174815.2|174685.2|174815.5|174685.5|174815.6|174685.6|174815|174685|5
1728055140000|2024-10-04 15:19:00|174815.9|174685.9|174836.4|174706.4|174839.9|174709.9|174812.4|174682.4|18
1728055150000|2024-10-04 15:19:10|174843.2|174713.2|174847|174717|174850.6|174720.6|174838.4|174708.4|13
1728055160000|2024-10-04 15:19:20|174843.8|174713.8|174848.3|174718.3|174850.8|174720.8|174843.8|174713.8|17
1728055170000|2024-10-04 15:19:30|174847|174717|174851.5|174721.5|174851.5|174721.5|174846.3|174716.3|16
1728055180000|2024-10-04 15:19:40|174848.9|174718.9|174833.1|174703.1|174852.8|174722.8|174822.1|174692.1|13
1728055190000|2024-10-04 15:19:50|174835.7|174705.7|174832|174702|174835.7|174705.7|174828.1|174698.1|10
1728055200000|2024-10-04 15:20:00|174828.8|174698.8|174832|174702|174837.6|174707.6|174828|174698|13
1728055210000|2024-10-04 15:20:10|174832.3|174702.3|174814.3|174684.3|174841|174711|174814.3|174684.3|11
1728055220000|2024-10-04 15:20:20|174839.6|174709.6|175014.1|174884.1|175023.5|174893.5|174838.4|174708.4|19
1728055230000|2024-10-04 15:20:30|175014.6|174884.6|175002.4|174872.4|175023.6|174893.6|174997.8|174867.8|14
1728055240000|2024-10-04 15:20:40|175001.6|174871.6|174922.8|174792.8|175001.6|174871.6|174920.6|174790.6|22
1728055250000|2024-10-04 15:20:50|174914.6|174784.6|174904.6|174774.6|174914.6|174784.6|174898.1|174768.1|11
1728055260000|2024-10-04 15:21:00|174906.1|174776.1|174903.7|174773.7|174906.1|174776.1|174903.4|174773.4|6
1728055270000|2024-10-04 15:21:10|174903.8|174773.8|174905.8|174775.8|174905.8|174775.8|174903.8|174773.8|4
1728055280000|2024-10-04 15:21:20|174905.6|174775.6|174909.7|174779.7|174909.7|174779.7|174905.6|174775.6|2
1728055290000|2024-10-04 15:21:30|174905.5|174775.5|174908.2|174778.2|174908.5|174778.5|174905.5|174775.5|5
1728055300000|2024-10-04 15:21:40|174907|174777|174907.5|174777.5|174907.5|174777.5|174907|174777|2
1728055310000|2024-10-04 15:21:50|174904.5|174774.5|174908.1|174778.1|174908.1|174778.1|174904.5|174774.5|4
1728055320000|2024-10-04 15:22:00|174907.4|174777.4|174909|174779|174909|174779|174907.4|174777.4|2
1728055330000|2024-10-04 15:22:10|174906.6|174776.6|174907|174777|174908|174778|174906.6|174776.6|3
1728055340000|2024-10-04 15:22:20|174909.1|174779.1|174952|174822|174971.3|174841.3|174909.1|174779.1|11
1728055350000|2024-10-04 15:22:30|174948.8|174818.8|174966|174836|174966|174836|174948.8|174818.8|12
1728055360000|2024-10-04 15:22:40|174975.6|174845.6|174975.2|174845.2|174975.6|174845.6|174972.7|174842.7|5
1728055370000|2024-10-04 15:22:50|174972.2|174842.2|174954.2|174824.2|174972.7|174842.7|174954.2|174824.2|9
1728055380000|2024-10-04 15:23:00|174959|174829|174980.3|174850.3|174982.2|174852.2|174957.9|174827.9|17
1728055390000|2024-10-04 15:23:10|174983.9|174853.9|175022.7|174892.7|175023.8|174893.8|174983.9|174853.9|14
1728055400000|2024-10-04 15:23:20|175021.5|174891.5|175017.6|174887.6|175024.9|174894.9|175013|174883|17
1728055410000|2024-10-04 15:23:30|175021.1|174891.1|175034.2|174904.2|175037.7|174907.7|175020.9|174890.9|19
1728055420000|2024-10-04 15:23:40|175033.2|174903.2|175023.1|174893.1|175035|174905|175023.1|174893.1|6
1728055430000|2024-10-04 15:23:50|175024.4|174894.4|175019.9|174889.9|175025.5|174895.5|175012.9|174882.9|10
1728055440000|2024-10-04 15:24:00|175018.3|174888.3|175024.7|174894.7|175024.7|174894.7|175018.3|174888.3|7
1728055450000|2024-10-04 15:24:10|175025.2|174895.2|175043.2|174913.2|175043.2|174913.2|175025.2|174895.2|10
1728055460000|2024-10-04 15:24:20|175046.6|174916.6|175056.9|174926.9|175064.2|174934.2|175038.6|174908.6|11
1728055470000|2024-10-04 15:24:30|175054|174924|175048.4|174918.4|175054|174924|175048.4|174918.4|5
1728055480000|2024-10-04 15:24:40|175050.7|174920.7|175047.9|174917.9|175050.7|174920.7|175047.9|174917.9|4
1728055490000|2024-10-04 15:24:50|175051.3|174921.3|175050.6|174920.6|175051.3|174921.3|175047.9|174917.9|6
1728055500000|2024-10-04 15:25:00|175049.9|174919.9|175050|174920|175050|174920|175049.9|174919.9|2
1728055510000|2024-10-04 15:25:10|175049.9|174919.9|175049.4|174919.4|175049.9|174919.9|175049.4|174919.4|2
1728055520000|2024-10-04 15:25:20|175050.1|174920.1|175047.1|174917.1|175050.5|174920.5|175047.1|174917.1|4
1728055530000|2024-10-04 15:25:30|175053.3|174923.3|175100.6|174970.6|175100.6|174970.6|175053.3|174923.3|5
1728055540000|2024-10-04 15:25:40|175102.5|174972.5|175110.8|174980.8|175110.8|174980.8|175101.9|174971.9|7
1728055560000|2024-10-04 15:26:00|175107.7|174977.7|175104.3|174974.3|175107.7|174977.7|175086.2|174956.2|14
1728055570000|2024-10-04 15:26:10|175103.6|174973.6|175101.3|174971.3|175104.9|174974.9|175099.7|174969.7|14
1728055580000|2024-10-04 15:26:20|175097.5|174967.5|175103.1|174973.1|175103.1|174973.1|175095.5|174965.5|11
1728055590000|2024-10-04 15:26:30|175100.9|174970.9|175105.6|174975.6|175105.6|174975.6|175097.1|174967.1|6
1728055600000|2024-10-04 15:26:40|175101.6|174971.6|175101.6|174971.6|175101.6|174971.6|175101.6|174971.6|1
1728055610000|2024-10-04 15:26:50|175102.7|174972.7|175108.6|174978.6|175108.6|174978.6|175102.7|174972.7|3
1728055620000|2024-10-04 15:27:00|175109.8|174979.8|175109.8|174979.8|175109.8|174979.8|175109.8|174979.8|1
1728055630000|2024-10-04 15:27:10|175106.8|174976.8|175104.8|174974.8|175106.8|174976.8|175103.7|174973.7|4
1728055640000|2024-10-04 15:27:20|175105.3|174975.3|175105.3|174975.3|175105.3|174975.3|175105.3|174975.3|1
1728055650000|2024-10-04 15:27:30|175108.6|174978.6|175109.9|174979.9|175112.7|174982.7|175106.5|174976.5|8
1728055660000|2024-10-04 15:27:40|175109.2|174979.2|175116.7|174986.7|175129.9|174999.9|175070.1|174940.1|15
1728055670000|2024-10-04 15:27:50|175119.5|174989.5|175117|174987|175124.3|174994.3|175113.4|174983.4|8
1728055680000|2024-10-04 15:28:00|175116.1|174986.1|175097|174967|175116.1|174986.1|175097|174967|8
1728055690000|2024-10-04 15:28:10|175097.4|174967.4|174983.7|174853.7|175097.4|174967.4|174976.4|174846.4|33
1728055700000|2024-10-04 15:28:20|174983.8|174853.8|175009.1|174879.1|175013.9|174883.9|174974.4|174844.4|29
1728055710000|2024-10-04 15:28:30|175000.1|174870.1|175005.1|174875.1|175006|174876|174996.3|174866.3|18
1728055720000|2024-10-04 15:28:40|174998.6|174868.6|174998.2|174868.2|175005.3|174875.3|174994.2|174864.2|22
1728055730000|2024-10-04 15:28:50|174993.8|174863.8|174982.2|174852.2|174999.1|174869.1|174981.7|174851.7|19
1728055740000|2024-10-04 15:29:00|174981.9|174851.9|175010.8|174880.8|175011.2|174881.2|174981.9|174851.9|29
1728055750000|2024-10-04 15:29:10|175013.6|174883.6|174998.2|174868.2|175019.8|174889.8|174994.8|174864.8|35
1728055760000|2024-10-04 15:29:20|174994.3|174864.3|174983|174853|174997.3|174867.3|174973.1|174843.1|30
1728055770000|2024-10-04 15:29:30|174983.8|174853.8|174983.5|174853.5|174986|174856|174980|174850|25
1728055780000|2024-10-04 15:29:40|174983.9|174853.9|174984.5|174854.5|174987.3|174857.3|174978.7|174848.7|28
1728055790000|2024-10-04 15:29:50|174986.4|174856.4|174988.5|174858.5|174988.5|174858.5|174975.7|174845.7|30
1728055800000|2024-10-04 15:30:00|174984.8|174854.8|175016|174886|175032.9|174902.9|174984.8|174854.8|23
1728055810000|2024-10-04 15:30:10|175015.3|174885.3|175003.2|174873.2|175024.2|174894.2|175001.9|174871.9|12
1728055820000|2024-10-04 15:30:20|175009.2|174879.2|175018.6|174888.6|175029.1|174899.1|175009.2|174879.2|11
1728055830000|2024-10-04 15:30:30|175015.5|174885.5|175005.2|174875.2|175015.5|174885.5|174996.6|174866.6|13
1728055840000|2024-10-04 15:30:40|175032.4|174902.4|175025|174895|175032.4|174902.4|175020.5|174890.5|11
1728055850000|2024-10-04 15:30:50|175023.5|174893.5|175019.3|174889.3|175023.5|174893.5|175019.3|174889.3|6
1728055860000|2024-10-04 15:31:00|175020.2|174890.2|175005.8|174875.8|175020.2|174890.2|175003.8|174873.8|11
1728055870000|2024-10-04 15:31:10|175004.4|174874.4|175007.3|174877.3|175022|174892|174993.1|174863.1|19
1728055880000|2024-10-04 15:31:20|175005.7|174875.7|174977.8|174847.8|175005.7|174875.7|174971|174841|16
1728055890000|2024-10-04 15:31:30|174978|174848|175018|174888|175021.5|174891.5|174978|174848|12
1728055900000|2024-10-04 15:31:40|175018.8|174888.8|175018.2|174888.2|175018.8|174888.8|175018.2|174888.2|2
1728055910000|2024-10-04 15:31:50|175017.1|174887.1|175012.9|174882.9|175025.5|174895.5|175012.9|174882.9|12
1728055920000|2024-10-04 15:32:00|175009|174879|175023.1|174893.1|175027.5|174897.5|175007.9|174877.9|26
1728055930000|2024-10-04 15:32:10|175023|174893|175030.8|174900.8|175031.3|174901.3|175023|174893|9
1728055940000|2024-10-04 15:32:20|175028.1|174898.1|175006|174876|175031.5|174901.5|175005.5|174875.5|18
1728055950000|2024-10-04 15:32:30|175001|174871|175002.3|174872.3|175027.5|174897.5|175001|174871|19
1728055960000|2024-10-04 15:32:40|174997.6|174867.6|175024.8|174894.8|175024.8|174894.8|174997.6|174867.6|20
1728055970000|2024-10-04 15:32:50|175020.5|174890.5|174996.6|174866.6|175020.5|174890.5|174983|174853|18
1728055980000|2024-10-04 15:33:00|174997.6|174867.6|175001.7|174871.7|175005.9|174875.9|174996.3|174866.3|19
1728055990000|2024-10-04 15:33:10|175002.3|174872.3|175006.4|174876.4|175012.3|174882.3|175001.4|174871.4|15
1728056000000|2024-10-04 15:33:20|175003.3|174873.3|175003.2|174873.2|175005.5|174875.5|174998.6|174868.6|16
1728056010000|2024-10-04 15:33:30|175001.7|174871.7|175007.1|174877.1|175007.1|174877.1|174978.6|174848.6|16
1728056020000|2024-10-04 15:33:40|175004.1|174874.1|175008.5|174878.5|175009.9|174879.9|175000.3|174870.3|17
1728056030000|2024-10-04 15:33:50|175006.9|174876.9|175000.2|174870.2|175007.1|174877.1|175000.2|174870.2|11
1728056040000|2024-10-04 15:34:00|175003.7|174873.7|174984.2|174854.2|175003.7|174873.7|174978.8|174848.8|13
1728056050000|2024-10-04 15:34:10|174984.3|174854.3|174985.7|174855.7|174986.1|174856.1|174982.9|174852.9|10
1728056060000|2024-10-04 15:34:20|174984.7|174854.7|174921|174791|174984.7|174854.7|174917.9|174787.9|15
1728056070000|2024-10-04 15:34:30|174920.1|174790.1|174919.7|174789.7|174920.9|174790.9|174919.2|174789.2|7
1728056080000|2024-10-04 15:34:40|174918.3|174788.3|174902.4|174772.4|174918.3|174788.3|174902.2|174772.2|8
1728056090000|2024-10-04 15:34:50|174903.5|174773.5|174906.5|174776.5|174910.3|174780.3|174903.5|174773.5|13
1728056100000|2024-10-04 15:35:00|174903.8|174773.8|174887.5|174757.5|174903.8|174773.8|174887.5|174757.5|9
1728056110000|2024-10-04 15:35:10|174887.4|174757.4|174890.9|174760.9|174910|174780|174887.4|174757.4|17
1728056120000|2024-10-04 15:35:20|174890.3|174760.3|174880.8|174750.8|174905.7|174775.7|174879.1|174749.1|15
1728056130000|2024-10-04 15:35:30|174881.6|174751.6|174907.9|174777.9|174910.6|174780.6|174879.1|174749.1|5
1728056140000|2024-10-04 15:35:40|174909.1|174779.1|174922.9|174792.9|174922.9|174792.9|174909.1|174779.1|9
1728056150000|2024-10-04 15:35:50|174925|174795|174939.9|174809.9|174939.9|174809.9|174923.6|174793.6|5
1728056160000|2024-10-04 15:36:00|174939.8|174809.8|174941.5|174811.5|174941.5|174811.5|174918.2|174788.2|6
1728056170000|2024-10-04 15:36:10|174925|174795|174879.3|174749.3|174925|174795|174879.3|174749.3|8
1728056180000|2024-10-04 15:36:20|174881|174751|174887.9|174757.9|174892.4|174762.4|174876.5|174746.5|10
1728056190000|2024-10-04 15:36:30|174884.6|174754.6|174879.4|174749.4|174884.6|174754.6|174879|174749|4
1728056200000|2024-10-04 15:36:40|174879|174749|174879.9|174749.9|174879.9|174749.9|174878.3|174748.3|8
1728056210000|2024-10-04 15:36:50|174879.6|174749.6|174866.9|174736.9|174879.6|174749.6|174863|174733|10
1728056220000|2024-10-04 15:37:00|174864.9|174734.9|174867.2|174737.2|174867.2|174737.2|174864.8|174734.8|5
1728056230000|2024-10-04 15:37:10|174868.1|174738.1|174899.4|174769.4|174912.9|174782.9|174865.3|174735.3|10
1728056240000|2024-10-04 15:37:20|174896.2|174766.2|174895.3|174765.3|174899.8|174769.8|174891.7|174761.7|9
1728056250000|2024-10-04 15:37:30|174893.8|174763.8|174902.8|174772.8|174902.8|174772.8|174883.2|174753.2|9
1728056260000|2024-10-04 15:37:40|174900.8|174770.8|174906.6|174776.6|174909.4|174779.4|174894|174764|10
1728056270000|2024-10-04 15:37:50|174909.1|174779.1|174912.9|174782.9|174912.9|174782.9|174906.3|174776.3|8
1728056280000|2024-10-04 15:38:00|174913.9|174783.9|174951.5|174821.5|174951.5|174821.5|174913.9|174783.9|11
1728056290000|2024-10-04 15:38:10|174947.2|174817.2|174950.1|174820.1|174950.1|174820.1|174940.4|174810.4|9
1728056300000|2024-10-04 15:38:20|174951.3|174821.3|174951.2|174821.2|174951.3|174821.3|174950.9|174820.9|4
1728056310000|2024-10-04 15:38:30|174951|174821|174937.8|174807.8|174951|174821|174929.1|174799.1|7
1728056320000|2024-10-04 15:38:40|174938.9|174808.9|174938.6|174808.6|174938.9|174808.9|174938.6|174808.6|3
1728056330000|2024-10-04 15:38:50|174939.3|174809.3|174941.2|174811.2|174945|174815|174936.7|174806.7|7
1728056340000|2024-10-04 15:39:00|174940.9|174810.9|174938.4|174808.4|174942.9|174812.9|174938.4|174808.4|8
1728056350000|2024-10-04 15:39:10|174938.3|174808.3|174933.8|174803.8|174941.2|174811.2|174933.8|174803.8|8
1728056360000|2024-10-04 15:39:20|174930.4|174800.4|174926.8|174796.8|174930.4|174800.4|174923.2|174793.2|4
1728056370000|2024-10-04 15:39:30|174925.8|174795.8|174892.7|174762.7|174926.6|174796.6|174883.6|174753.6|4
1728056380000|2024-10-04 15:39:40|174893.3|174763.3|174894|174764|174894|174764|174893.3|174763.3|3
1728056390000|2024-10-04 15:39:50|174890.7|174760.7|174895|174765|174896.2|174766.2|174882.8|174752.8|11
1728056400000|2024-10-04 15:40:00|174897|174767|174894.2|174764.2|174897|174767|174893|174763|5
1728056410000|2024-10-04 15:40:10|174894.5|174764.5|174898.8|174768.8|174902.6|174772.6|174893.5|174763.5|14
1728056420000|2024-10-04 15:40:20|174899|174769|174906.1|174776.1|174923.1|174793.1|174898.8|174768.8|8
1728056430000|2024-10-04 15:40:30|174908.4|174778.4|174912.2|174782.2|174912.2|174782.2|174904.9|174774.9|10
1728056440000|2024-10-04 15:40:40|174909.8|174779.8|174910.8|174780.8|174911.9|174781.9|174907.8|174777.8|9
1728056450000|2024-10-04 15:40:50|174912.9|174782.9|174902.9|174772.9|174936.7|174806.7|174902.9|174772.9|12
1728056460000|2024-10-04 15:41:00|174902.5|174772.5|174903.5|174773.5|174903.5|174773.5|174902.5|174772.5|5
1728056470000|2024-10-04 15:41:10|174903.6|174773.6|174904.6|174774.6|174904.6|174774.6|174903.6|174773.6|3
1728056480000|2024-10-04 15:41:20|174909.1|174779.1|174905.7|174775.7|174909.1|174779.1|174905.1|174775.1|8
1728056490000|2024-10-04 15:41:30|174905.5|174775.5|174906|174776|174906|174776|174905.5|174775.5|2
1728056500000|2024-10-04 15:41:40|174906.1|174776.1|174906|174776|174935.4|174805.4|174902.5|174772.5|11
1728056510000|2024-10-04 15:41:50|174906.1|174776.1|174903|174773|174906.2|174776.2|174903|174773|4
1728056520000|2024-10-04 15:42:00|174900.5|174770.5|174897.9|174767.9|174902.1|174772.1|174897.9|174767.9|7
1728056530000|2024-10-04 15:42:10|174897.7|174767.7|174897.2|174767.2|174897.9|174767.9|174897.2|174767.2|3
1728056540000|2024-10-04 15:42:20|174896.8|174766.8|174902|174772|174902|174772|174896.7|174766.7|5
1728056550000|2024-10-04 15:42:30|174901.4|174771.4|174898.7|174768.7|174901.4|174771.4|174898|174768|5
1728056560000|2024-10-04 15:42:40|174898.8|174768.8|174899.6|174769.6|174900.5|174770.5|174898.6|174768.6|6
1728056570000|2024-10-04 15:42:50|174899.4|174769.4|174893.9|174763.9|174899.4|174769.4|174893.9|174763.9|3
1728056580000|2024-10-04 15:43:00|174894.7|174764.7|174903.4|174773.4|174906.5|174776.5|174894.6|174764.6|20
1728056590000|2024-10-04 15:43:10|174898.5|174768.5|174918|174788|174923.4|174793.4|174898.5|174768.5|14
1728056600000|2024-10-04 15:43:20|174916|174786|174920.4|174790.4|174922|174792|174915.9|174785.9|6
1728056610000|2024-10-04 15:43:30|174920.3|174790.3|174898.8|174768.8|174920.3|174790.3|174895.6|174765.6|8
1728056620000|2024-10-04 15:43:40|174898.5|174768.5|174951.5|174821.5|174953.5|174823.5|174897.3|174767.3|25
1728056630000|2024-10-04 15:43:50|174949.6|174819.6|175017.2|174887.2|175017.2|174887.2|174949.6|174819.6|19
1728056640000|2024-10-04 15:44:00|175018.5|174888.5|175017.4|174887.4|175019.1|174889.1|175014.7|174884.7|10
1728056650000|2024-10-04 15:44:10|175019.4|174889.4|175035|174905|175035|174905|175019.4|174889.4|6
1728056660000|2024-10-04 15:44:20|175035.8|174905.8|175036.7|174906.7|175036.7|174906.7|175035.8|174905.8|2
1728056670000|2024-10-04 15:44:30|175036.6|174906.6|175059.8|174929.8|175059.8|174929.8|175036.6|174906.6|10
1728056680000|2024-10-04 15:44:40|175064.4|174934.4|175079.9|174949.9|175080.8|174950.8|175064.4|174934.4|6
1728056690000|2024-10-04 15:44:50|175082.7|174952.7|175084.1|174954.1|175084.1|174954.1|175081|174951|5
1728056700000|2024-10-04 15:45:00|175081.6|174951.6|175069.3|174939.3|175081.6|174951.6|175063.1|174933.1|12
1728056710000|2024-10-04 15:45:10|175069.2|174939.2|175042.7|174912.7|175069.2|174939.2|175042.3|174912.3|9
1728056720000|2024-10-04 15:45:20|175040.5|174910.5|175023.8|174893.8|175042.5|174912.5|175023.8|174893.8|5
1728056730000|2024-10-04 15:45:30|175022.4|174892.4|175020.1|174890.1|175022.4|174892.4|175020.1|174890.1|3
1728056740000|2024-10-04 15:45:40|175021|174891|175023.6|174893.6|175023.7|174893.7|175021|174891|5
1728056750000|2024-10-04 15:45:50|175023.5|174893.5|175022.7|174892.7|175023.5|174893.5|175022.7|174892.7|3
1728056760000|2024-10-04 15:46:00|175022.9|174892.9|175020.6|174890.6|175022.9|174892.9|175017.7|174887.7|5
1728056770000|2024-10-04 15:46:10|175021.5|174891.5|175020.8|174890.8|175023.7|174893.7|175020.8|174890.8|4
1728056780000|2024-10-04 15:46:20|175017.6|174887.6|175020|174890|175020|174890|175017.6|174887.6|2
1728056790000|2024-10-04 15:46:30|175020.3|174890.3|175020.6|174890.6|175020.6|174890.6|175020.3|174890.3|2
1728056800000|2024-10-04 15:46:40|175015.7|174885.7|175018.5|174888.5|175018.5|174888.5|175015.7|174885.7|2
1728056810000|2024-10-04 15:46:50|175018.3|174888.3|175018.5|174888.5|175018.5|174888.5|175018.3|174888.3|2
1728056820000|2024-10-04 15:47:00|175015.7|174885.7|175019.1|174889.1|175019.1|174889.1|175014.7|174884.7|4
1728056830000|2024-10-04 15:47:10|175016.4|174886.4|175008.6|174878.6|175016.4|174886.4|175008.6|174878.6|7
1728056840000|2024-10-04 15:47:20|175006.9|174876.9|174991.6|174861.6|175006.9|174876.9|174991.6|174861.6|4
1728056850000|2024-10-04 15:47:30|174992.2|174862.2|174999.8|174869.8|174999.8|174869.8|174990.4|174860.4|9
1728056860000|2024-10-04 15:47:40|174998.2|174868.2|175001.6|174871.6|175001.6|174871.6|174998|174868|5
1728056870000|2024-10-04 15:47:50|174999.5|174869.5|175000.3|174870.3|175000.3|174870.3|174999.5|174869.5|3
1728056880000|2024-10-04 15:48:00|175001.1|174871.1|174998.2|174868.2|175001.1|174871.1|174998.2|174868.2|4
1728056890000|2024-10-04 15:48:10|174998.7|174868.7|174997.6|174867.6|174998.7|174868.7|174997.5|174867.5|3
1728056900000|2024-10-04 15:48:20|174997.8|174867.8|174998.4|174868.4|174998.4|174868.4|174997.7|174867.7|5
1728056910000|2024-10-04 15:48:30|175000.4|174870.4|175001.1|174871.1|175001.2|174871.2|175000.4|174870.4|3
1728056920000|2024-10-04 15:48:40|175004.1|174874.1|175005.2|174875.2|175005.2|174875.2|175004.1|174874.1|3
1728056930000|2024-10-04 15:48:50|175005.6|174875.6|175004.9|174874.9|175005.6|174875.6|175004.9|174874.9|3
1728056940000|2024-10-04 15:49:00|175005.2|174875.2|175053.6|174923.6|175056.3|174926.3|175001.6|174871.6|16
1728056950000|2024-10-04 15:49:10|175050.9|174920.9|175051.6|174921.6|175051.7|174921.7|175047.4|174917.4|9
1728056960000|2024-10-04 15:49:20|175047.9|174917.9|175053|174923|175057.3|174927.3|175038.4|174908.4|12
1728056970000|2024-10-04 15:49:30|175052.1|174922.1|175073.6|174943.6|175078.9|174948.9|175052.1|174922.1|9
1728056980000|2024-10-04 15:49:40|175071.3|174941.3|175071.3|174941.3|175071.4|174941.4|175071.3|174941.3|3
1728056990000|2024-10-04 15:49:50|175070.2|174940.2|175070.9|174940.9|175070.9|174940.9|175069.5|174939.5|3
1728057000000|2024-10-04 15:50:00|175069.9|174939.9|175048.2|174918.2|175069.9|174939.9|175047.4|174917.4|11
1728057010000|2024-10-04 15:50:10|175046.7|174916.7|175031.5|174901.5|175046.7|174916.7|175031.5|174901.5|5
1728057020000|2024-10-04 15:50:20|175033.2|174903.2|175047.4|174917.4|175058.8|174928.8|175033.2|174903.2|6
1728057030000|2024-10-04 15:50:30|175045.3|174915.3|175044.6|174914.6|175045.3|174915.3|175044.2|174914.2|5
1728057040000|2024-10-04 15:50:40|175046.6|174916.6|175043.9|174913.9|175056.1|174926.1|175038.9|174908.9|17
1728057050000|2024-10-04 15:50:50|175040.7|174910.7|175041.1|174911.1|175054.1|174924.1|175040.7|174910.7|8
1728057060000|2024-10-04 15:51:00|175043.6|174913.6|175042.9|174912.9|175043.6|174913.6|175041.7|174911.7|3
1728057070000|2024-10-04 15:51:10|175044|174914|175058.3|174928.3|175061|174931|175044|174914|11
1728057080000|2024-10-04 15:51:20|175058.4|174928.4|175047.5|174917.5|175058.4|174928.4|175047.5|174917.5|5
1728057090000|2024-10-04 15:51:30|175048.5|174918.5|175039.4|174909.4|175055.3|174925.3|175034.6|174904.6|14
1728057100000|2024-10-04 15:51:40|175039.6|174909.6|175031.8|174901.8|175039.6|174909.6|175031.8|174901.8|5
1728057110000|2024-10-04 15:51:50|175031.2|174901.2|175032.1|174902.1|175032.1|174902.1|175029.8|174899.8|4
1728057120000|2024-10-04 15:52:00|175032|174902|175032|174902|175032|174902|175031.9|174901.9|3
1728057130000|2024-10-04 15:52:10|175033|174903|175033|174903|175033|174903|175032.6|174902.6|3
1728057140000|2024-10-04 15:52:20|175033.8|174903.8|175034.2|174904.2|175037.5|174907.5|175033.8|174903.8|6
1728057150000|2024-10-04 15:52:30|175035|174905|175031.3|174901.3|175038.8|174908.8|175027.8|174897.8|7
1728057160000|2024-10-04 15:52:40|175034.1|174904.1|175030.2|174900.2|175035.4|174905.4|175030.2|174900.2|6
1728057170000|2024-10-04 15:52:50|175028.5|174898.5|175029.3|174899.3|175032.1|174902.1|175028.5|174898.5|5
1728057180000|2024-10-04 15:53:00|175029.8|174899.8|175002.6|174872.6|175029.8|174899.8|174992.6|174862.6|22
1728057190000|2024-10-04 15:53:10|175003.2|174873.2|175023.3|174893.3|175025|174895|175003.2|174873.2|10
1728057200000|2024-10-04 15:53:20|175021.3|174891.3|174988.3|174858.3|175021.3|174891.3|174986.9|174856.9|17
1728057210000|2024-10-04 15:53:30|174988|174858|174988.7|174858.7|174990.7|174860.7|174986.9|174856.9|12
1728057220000|2024-10-04 15:53:40|174990.6|174860.6|174986.4|174856.4|174990.6|174860.6|174986.4|174856.4|10
1728057230000|2024-10-04 15:53:50|174981.5|174851.5|174980.1|174850.1|174981.5|174851.5|174977.5|174847.5|11
1728057240000|2024-10-04 15:54:00|174980.3|174850.3|174978.3|174848.3|174982.4|174852.4|174970.8|174840.8|16
1728057250000|2024-10-04 15:54:10|174978.4|174848.4|174972.3|174842.3|174978.9|174848.9|174967.3|174837.3|11
1728057260000|2024-10-04 15:54:20|174973.1|174843.1|174963.7|174833.7|174980|174850|174963.7|174833.7|16
1728057270000|2024-10-04 15:54:30|174960.2|174830.2|174965.7|174835.7|174965.7|174835.7|174960.1|174830.1|13
1728057280000|2024-10-04 15:54:40|174967.2|174837.2|174965.5|174835.5|174968.6|174838.6|174965.5|174835.5|8
1728057290000|2024-10-04 15:54:50|174968.7|174838.7|174959.4|174829.4|174970.6|174840.6|174959.4|174829.4|10
1728057300000|2024-10-04 15:55:00|174953.3|174823.3|174927.1|174797.1|174953.3|174823.3|174922.4|174792.4|16
1728057310000|2024-10-04 15:55:10|174926.4|174796.4|174949.4|174819.4|174949.4|174819.4|174926.4|174796.4|10
1728057320000|2024-10-04 15:55:20|174949.7|174819.7|174953.8|174823.8|174960.5|174830.5|174946.1|174816.1|15
1728057330000|2024-10-04 15:55:30|174954.2|174824.2|174956.5|174826.5|174956.5|174826.5|174952.8|174822.8|10
1728057340000|2024-10-04 15:55:40|174956.2|174826.2|174954.5|174824.5|174956.8|174826.8|174953.9|174823.9|10
1728057350000|2024-10-04 15:55:50|174954.3|174824.3|174935.5|174805.5|174954.3|174824.3|174934|174804|14
1728057360000|2024-10-04 15:56:00|174929.3|174799.3|174928.8|174798.8|174931.4|174801.4|174928.8|174798.8|7
1728057380000|2024-10-04 15:56:20|174929.2|174799.2|174919.6|174789.6|174930.3|174800.3|174918.7|174788.7|12
1728057390000|2024-10-04 15:56:30|174919.9|174789.9|174894.9|174764.9|174919.9|174789.9|174888.8|174758.8|16
1728057400000|2024-10-04 15:56:40|174895.4|174765.4|174904.4|174774.4|174907|174777|174895.4|174765.4|12
1728057410000|2024-10-04 15:56:50|174904|174774|174902|174772|174906.6|174776.6|174896.8|174766.8|13
1728057420000|2024-10-04 15:57:00|174902.4|174772.4|174900.4|174770.4|174906.9|174776.9|174896.3|174766.3|13
1728057430000|2024-10-04 15:57:10|174898.9|174768.9|174904.3|174774.3|174907.9|174777.9|174896.1|174766.1|12
1728057440000|2024-10-04 15:57:20|174905.8|174775.8|174905.8|174775.8|174915|174785|174904.3|174774.3|16
1728057450000|2024-10-04 15:57:30|174908.6|174778.6|174898.5|174768.5|174908.6|174778.6|174898.5|174768.5|5
1728057460000|2024-10-04 15:57:40|174898.4|174768.4|174907.2|174777.2|174908.9|174778.9|174898.2|174768.2|19
1728057470000|2024-10-04 15:57:50|174907.1|174777.1|174923|174793|174923.8|174793.8|174907.1|174777.1|10
1728057480000|2024-10-04 15:58:00|174919.3|174789.3|174926.2|174796.2|174929.4|174799.4|174919|174789|12
1728057490000|2024-10-04 15:58:10|174922.5|174792.5|174933.1|174803.1|174935.5|174805.5|174922.5|174792.5|8
1728057500000|2024-10-04 15:58:20|174930.1|174800.1|174934.1|174804.1|174934.1|174804.1|174929.8|174799.8|4
1728057510000|2024-10-04 15:58:30|174936|174806|174925.9|174795.9|174936|174806|174925.9|174795.9|7
1728057520000|2024-10-04 15:58:40|174928.5|174798.5|174930.9|174800.9|174931.5|174801.5|174928.5|174798.5|7
1728057530000|2024-10-04 15:58:50|174931.1|174801.1|174932.4|174802.4|174932.4|174802.4|174925.9|174795.9|7
1728057540000|2024-10-04 15:59:00|174932.7|174802.7|174918.9|174788.9|174932.7|174802.7|174913.5|174783.5|13
1728057550000|2024-10-04 15:59:10|174919.8|174789.8|174919.6|174789.6|174924.1|174794.1|174915.9|174785.9|12
1728057560000|2024-10-04 15:59:20|174923.1|174793.1|174926.6|174796.6|174926.6|174796.6|174919|174789|12
1728057570000|2024-10-04 15:59:30|174923.4|174793.4|174922.4|174792.4|174928.9|174798.9|174919.3|174789.3|12
1728057580000|2024-10-04 15:59:40|174919.4|174789.4|174918|174788|174924.8|174794.8|174918|174788|11
1728057590000|2024-10-04 15:59:50|174915.5|174785.5|174916|174786|174921.5|174791.5|174915.5|174785.5|10
1728057600000|2024-10-04 16:00:00|174915.9|174785.9|174898.5|174768.5|174915.9|174785.9|174891.2|174761.2|20
1728057610000|2024-10-04 16:00:10|174892.4|174762.4|174895.3|174765.3|174895.3|174765.3|174890.3|174760.3|16
1728057620000|2024-10-04 16:00:20|174893.2|174763.2|174891|174761|174893.2|174763.2|174882.7|174752.7|7
1728057630000|2024-10-04 16:00:30|174891.5|174761.5|174892.6|174762.6|174899.6|174769.6|174890|174760|15
1728057640000|2024-10-04 16:00:40|174891.7|174761.7|174879.1|174749.1|174893|174763|174876|174746|12
1728057650000|2024-10-04 16:00:50|174878.2|174748.2|174876.5|174746.5|174881.3|174751.3|174876.5|174746.5|13
1728057660000|2024-10-04 16:01:00|174880.3|174750.3|174858.1|174728.1|174880.3|174750.3|174850.2|174720.2|13
1728057670000|2024-10-04 16:01:10|174858.5|174728.5|174868.9|174738.9|174875.3|174745.3|174857.2|174727.2|12
1728057680000|2024-10-04 16:01:20|174871|174741|174878.1|174748.1|174879|174749|174870.2|174740.2|14
1728057690000|2024-10-04 16:01:30|174877.7|174747.7|174898.6|174768.6|174899.3|174769.3|174877.7|174747.7|24
1728057700000|2024-10-04 16:01:40|174895.4|174765.4|174913.1|174783.1|174915.8|174785.8|174891.3|174761.3|23
1728057710000|2024-10-04 16:01:50|174913.5|174783.5|174905|174775|174914.8|174784.8|174901.2|174771.2|27
1728057720000|2024-10-04 16:02:00|174901.5|174771.5|174918.4|174788.4|174921.7|174791.7|174901.5|174771.5|21
1728057730000|2024-10-04 16:02:10|174915.3|174785.3|174919.9|174789.9|174925.2|174795.2|174915.2|174785.2|19
1728057740000|2024-10-04 16:02:20|174916.7|174786.7|174914.2|174784.2|174921.3|174791.3|174899.5|174769.5|24
1728057750000|2024-10-04 16:02:30|174916.2|174786.2|174915.4|174785.4|174921.4|174791.4|174910.2|174780.2|17
1728057760000|2024-10-04 16:02:40|174914.9|174784.9|174912.9|174782.9|174918.3|174788.3|174905.2|174775.2|24
1728057770000|2024-10-04 16:02:50|174916.4|174786.4|174914.8|174784.8|174923.1|174793.1|174914.1|174784.1|16
1728057780000|2024-10-04 16:03:00|174918.8|174788.8|174924|174794|174928.3|174798.3|174914.8|174784.8|18
1728057790000|2024-10-04 16:03:10|174922.9|174792.9|174920.9|174790.9|174927.6|174797.6|174920.5|174790.5|11
1728057800000|2024-10-04 16:03:20|174920.8|174790.8|174921.4|174791.4|174924.2|174794.2|174919.4|174789.4|13
1728057810000|2024-10-04 16:03:30|174919.7|174789.7|174914.1|174784.1|174922.1|174792.1|174910.4|174780.4|17
1728057820000|2024-10-04 16:03:40|174914.5|174784.5|174915.2|174785.2|174922|174792|174913.4|174783.4|14
1728057830000|2024-10-04 16:03:50|174914.7|174784.7|174907.7|174777.7|174914.7|174784.7|174904.2|174774.2|13
1728057840000|2024-10-04 16:04:00|174906.5|174776.5|174918.8|174788.8|174923.4|174793.4|174901.8|174771.8|22
1728057850000|2024-10-04 16:04:10|174918|174788|174916.2|174786.2|174918.2|174788.2|174912.7|174782.7|14
1728057860000|2024-10-04 16:04:20|174913.4|174783.4|174913.2|174783.2|174919.3|174789.3|174913.2|174783.2|9
1728057870000|2024-10-04 16:04:30|174913|174783|174915.9|174785.9|174919.7|174789.7|174912.6|174782.6|12
1728057880000|2024-10-04 16:04:40|174918.7|174788.7|174921.3|174791.3|174923.2|174793.2|174913.3|174783.3|26
1728057890000|2024-10-04 16:04:50|174921.2|174791.2|174920.3|174790.3|174926.8|174796.8|174918.4|174788.4|10
1728057900000|2024-10-04 16:05:00|174918.8|174788.8|174924.5|174794.5|174926.4|174796.4|174913.7|174783.7|16
1728057910000|2024-10-04 16:05:10|174921.9|174791.9|174922.4|174792.4|174926.4|174796.4|174919.4|174789.4|22
1728057920000|2024-10-04 16:05:20|174922.8|174792.8|174920.3|174790.3|174926.4|174796.4|174917.3|174787.3|21
1728057930000|2024-10-04 16:05:30|174919.3|174789.3|174921.7|174791.7|174925.6|174795.6|174917.5|174787.5|14
1728057940000|2024-10-04 16:05:40|174923.3|174793.3|174921.9|174791.9|174928.6|174798.6|174921.4|174791.4|15
1728057950000|2024-10-04 16:05:50|174919.2|174789.2|174923.3|174793.3|174925.4|174795.4|174919|174789|21
1728057960000|2024-10-04 16:06:00|174918.7|174788.7|174919.9|174789.9|174927.6|174797.6|174918.4|174788.4|19
1728057970000|2024-10-04 16:06:10|174923.1|174793.1|174917.1|174787.1|174925.8|174795.8|174916.6|174786.6|21
1728057980000|2024-10-04 16:06:20|174922.3|174792.3|174923|174793|174924.4|174794.4|174920.4|174790.4|13
1728057990000|2024-10-04 16:06:30|174922.2|174792.2|174919.9|174789.9|174922.2|174792.2|174918|174788|9
1728058000000|2024-10-04 16:06:40|174923|174793|174919.8|174789.8|174925.3|174795.3|174915.9|174785.9|16
1728058010000|2024-10-04 16:06:50|174922.5|174792.5|174916.1|174786.1|174922.5|174792.5|174911.4|174781.4|12
1728058020000|2024-10-04 16:07:00|174917.6|174787.6|174914.1|174784.1|174917.6|174787.6|174914.1|174784.1|6
1728058030000|2024-10-04 16:07:10|174911.7|174781.7|174919.2|174789.2|174921|174791|174911.7|174781.7|10
1728058040000|2024-10-04 16:07:20|174921|174791|174921.2|174791.2|174923.7|174793.7|174918.3|174788.3|5
1728058050000|2024-10-04 16:07:30|174923.7|174793.7|174919|174789|174924|174794|174917.4|174787.4|13
1728058060000|2024-10-04 16:07:40|174919.5|174789.5|174919.9|174789.9|174919.9|174789.9|174918.5|174788.5|6
1728058070000|2024-10-04 16:07:50|174920.6|174790.6|174886.1|174756.1|174921.2|174791.2|174877.7|174747.7|14
1728058080000|2024-10-04 16:08:00|174885.9|174755.9|174885.3|174755.3|174886.9|174756.9|174880.3|174750.3|13
1728058090000|2024-10-04 16:08:10|174885.9|174755.9|174884.7|174754.7|174885.9|174755.9|174884.4|174754.4|6
1728058100000|2024-10-04 16:08:20|174886.6|174756.6|174886.9|174756.9|174890.8|174760.8|174879.3|174749.3|16
1728058110000|2024-10-04 16:08:30|174897.1|174767.1|174950.6|174820.6|174950.6|174820.6|174896.6|174766.6|19
1728058120000|2024-10-04 16:08:40|174950|174820|174955.7|174825.7|174959.6|174829.6|174950|174820|12
1728058130000|2024-10-04 16:08:50|174956.6|174826.6|174977.2|174847.2|174984.1|174854.1|174956.6|174826.6|14
1728058140000|2024-10-04 16:09:00|174977|174847|174984|174854|174984.6|174854.6|174976.2|174846.2|7
1728058150000|2024-10-04 16:09:10|174981.9|174851.9|174979.4|174849.4|174981.9|174851.9|174974.9|174844.9|7
1728058160000|2024-10-04 16:09:20|174979.8|174849.8|174991.7|174861.7|174991.7|174861.7|174979.8|174849.8|8
1728058170000|2024-10-04 16:09:30|174992.4|174862.4|175033.7|174903.7|175033.7|174903.7|174992.4|174862.4|12
1728058180000|2024-10-04 16:09:40|175030|174900|175038|174908|175038|174908|175030|174900|7
1728058190000|2024-10-04 16:09:50|175037.4|174907.4|175031.2|174901.2|175037.4|174907.4|175031.2|174901.2|7
1728058200000|2024-10-04 16:10:00|175034.2|174904.2|175052.6|174922.6|175058.3|174928.3|175034.1|174904.1|14
1728058210000|2024-10-04 16:10:10|175051.3|174921.3|175066.7|174936.7|175069.2|174939.2|175051.3|174921.3|10
1728058220000|2024-10-04 16:10:20|175065.2|174935.2|175044.1|174914.1|175067|174937|175044.1|174914.1|18
1728058230000|2024-10-04 16:10:30|175039.5|174909.5|175031.2|174901.2|175040.4|174910.4|175030.6|174900.6|11
1728058240000|2024-10-04 16:10:40|175031|174901|175028.2|174898.2|175031|174901|175028.2|174898.2|2
1728058250000|2024-10-04 16:10:50|175029.2|174899.2|175027.7|174897.7|175032|174902|175027.7|174897.7|5
1728058260000|2024-10-04 16:11:00|175027.4|174897.4|175028.3|174898.3|175030.5|174900.5|175024.9|174894.9|8
1728058270000|2024-10-04 16:11:10|175007.2|174877.2|175032.6|174902.6|175032.6|174902.6|175007.2|174877.2|9
1728058280000|2024-10-04 16:11:20|175032.3|174902.3|175029.7|174899.7|175033.7|174903.7|175029.7|174899.7|5
1728058290000|2024-10-04 16:11:30|175031.2|174901.2|175025.8|174895.8|175031.2|174901.2|175025.8|174895.8|4
1728058300000|2024-10-04 16:11:40|175028.5|174898.5|175024.3|174894.3|175028.5|174898.5|175023.2|174893.2|6
1728058310000|2024-10-04 16:11:50|175023.2|174893.2|175006.6|174876.6|175024.7|174894.7|174997.4|174867.4|10
1728058320000|2024-10-04 16:12:00|175003|174873|175007.1|174877.1|175008.9|174878.9|174999|174869|7
1728058330000|2024-10-04 16:12:10|175006.1|174876.1|175004.5|174874.5|175007.6|174877.6|175001.1|174871.1|15
1728058340000|2024-10-04 16:12:20|175003.9|174873.9|175001.3|174871.3|175007.6|174877.6|174994.9|174864.9|12
1728058350000|2024-10-04 16:12:30|174989.6|174859.6|174986|174856|174990.1|174860.1|174983.1|174853.1|18
1728058360000|2024-10-04 16:12:40|174988.1|174858.1|175010.8|174880.8|175024.1|174894.1|174988.1|174858.1|18
1728058370000|2024-10-04 16:12:50|175011|174881|175007.3|174877.3|175014.7|174884.7|175007.3|174877.3|5
1728058380000|2024-10-04 16:13:00|175009.7|174879.7|175013.3|174883.3|175019.2|174889.2|175002.1|174872.1|14
1728058390000|2024-10-04 16:13:10|175015.1|174885.1|175016.7|174886.7|175016.7|174886.7|175015.1|174885.1|3
1728058400000|2024-10-04 16:13:20|175017|174887|175005.7|174875.7|175017.2|174887.2|174997.2|174867.2|9
1728058410000|2024-10-04 16:13:30|175004.3|174874.3|175020.6|174890.6|175022.7|174892.7|175001.3|174871.3|15
1728058420000|2024-10-04 16:13:40|175017.6|174887.6|175015.4|174885.4|175017.6|174887.6|175015.4|174885.4|5
1728058430000|2024-10-04 16:13:50|175007.7|174877.7|175011.3|174881.3|175015.9|174885.9|175007.7|174877.7|8
1728058440000|2024-10-04 16:14:00|175011.1|174881.1|175004.4|174874.4|175013.8|174883.8|174999.2|174869.2|9
1728058450000|2024-10-04 16:14:10|175003.6|174873.6|175011.8|174881.8|175014.2|174884.2|175003|174873|10
1728058460000|2024-10-04 16:14:20|175014|174884|175019.9|174889.9|175019.9|174889.9|175011.4|174881.4|13
1728058470000|2024-10-04 16:14:30|175017.9|174887.9|175019.2|174889.2|175019.2|174889.2|175015.6|174885.6|8
1728058480000|2024-10-04 16:14:40|175020.2|174890.2|175042.3|174912.3|175042.3|174912.3|175020.2|174890.2|10
1728058490000|2024-10-04 16:14:50|175042.4|174912.4|175042.8|174912.8|175043.6|174913.6|175042.4|174912.4|7
1728058500000|2024-10-04 16:15:00|175046.1|174916.1|175058.5|174928.5|175064|174934|175046.1|174916.1|14
1728058510000|2024-10-04 16:15:10|175051.4|174921.4|175051.2|174921.2|175057.9|174927.9|175051.2|174921.2|11
1728058520000|2024-10-04 16:15:20|175055.3|174925.3|175053.3|174923.3|175060.3|174930.3|175049.7|174919.7|11
1728058530000|2024-10-04 16:15:30|175053.7|174923.7|175055.5|174925.5|175057.2|174927.2|175048.8|174918.8|13
1728058540000|2024-10-04 16:15:40|175047.1|174917.1|175047.4|174917.4|175052|174922|175046.9|174916.9|10
1728058550000|2024-10-04 16:15:50|175046|174916|175031.3|174901.3|175048.4|174918.4|175031.3|174901.3|15
1728058560000|2024-10-04 16:16:00|175031.7|174901.7|175023.2|174893.2|175032.2|174902.2|175023.2|174893.2|14
1728058570000|2024-10-04 16:16:10|175019.1|174889.1|175020|174890|175021.7|174891.7|175019|174889|7
1728058580000|2024-10-04 16:16:20|175016.7|174886.7|175019.8|174889.8|175028.5|174898.5|174992.4|174862.4|18
1728058590000|2024-10-04 16:16:30|175022.2|174892.2|175030.1|174900.1|175038.2|174908.2|175019.3|174889.3|16
1728058600000|2024-10-04 16:16:40|175027.2|174897.2|175029.9|174899.9|175032.4|174902.4|175025.4|174895.4|6
1728058610000|2024-10-04 16:16:50|175029.7|174899.7|175025.6|174895.6|175032.8|174902.8|175025.6|174895.6|8
1728058620000|2024-10-04 16:17:00|175025.4|174895.4|175020.7|174890.7|175035.9|174905.9|175020.1|174890.1|13
1728058630000|2024-10-04 16:17:10|175021|174891|175019.1|174889.1|175022.6|174892.6|175019.1|174889.1|9
1728058640000|2024-10-04 16:17:20|175021.3|174891.3|175021.3|174891.3|175023.2|174893.2|175014.9|174884.9|14
1728058650000|2024-10-04 16:17:30|175018.3|174888.3|175026.9|174896.9|175027.7|174897.7|175018.3|174888.3|11
1728058660000|2024-10-04 16:17:40|175028.5|174898.5|175027.7|174897.7|175029.1|174899.1|175024.5|174894.5|7
1728058670000|2024-10-04 16:17:50|175027.6|174897.6|175031.1|174901.1|175036.7|174906.7|175025.6|174895.6|19
1728058680000|2024-10-04 16:18:00|175029.3|174899.3|175025.4|174895.4|175031.1|174901.1|175022|174892|18
1728058690000|2024-10-04 16:18:10|175029.5|174899.5|175029.3|174899.3|175032|174902|175023.9|174893.9|22
1728058700000|2024-10-04 16:18:20|175028.6|174898.6|175029.7|174899.7|175029.7|174899.7|175026.7|174896.7|11
1728058710000|2024-10-04 16:18:30|175029.4|174899.4|175033|174903|175037.9|174907.9|175028.1|174898.1|12
1728058720000|2024-10-04 16:18:40|175033.4|174903.4|175035.5|174905.5|175039.4|174909.4|175030|174900|14
1728058730000|2024-10-04 16:18:50|175035.4|174905.4|175032.8|174902.8|175039.6|174909.6|175032.8|174902.8|13
1728058740000|2024-10-04 16:19:00|175032.6|174902.6|175022.3|174892.3|175036.1|174906.1|175022.3|174892.3|17
1728058750000|2024-10-04 16:19:10|175020.9|174890.9|175027.5|174897.5|175029.2|174899.2|175020.9|174890.9|14
1728058760000|2024-10-04 16:19:20|175027.7|174897.7|175022.4|174892.4|175031.4|174901.4|175022.4|174892.4|22
1728058770000|2024-10-04 16:19:30|175023.3|174893.3|175021.2|174891.2|175024.8|174894.8|175021.2|174891.2|6
1728058780000|2024-10-04 16:19:40|175021.9|174891.9|175014.1|174884.1|175024.8|174894.8|175006.8|174876.8|17
1728058790000|2024-10-04 16:19:50|175008.5|174878.5|174993.8|174863.8|175009.5|174879.5|174991.5|174861.5|13
1728058800000|2024-10-04 16:20:00|174996.2|174866.2|175017.5|174887.5|175017.5|174887.5|174996.2|174866.2|15
1728058810000|2024-10-04 16:20:10|175017.3|174887.3|175017.8|174887.8|175017.8|174887.8|175017.2|174887.2|3
1728058820000|2024-10-04 16:20:20|175019.4|174889.4|175019.6|174889.6|175019.6|174889.6|175017.6|174887.6|6
1728058830000|2024-10-04 16:20:30|175018.3|174888.3|175028.2|174898.2|175028.2|174898.2|175018.3|174888.3|9
1728058840000|2024-10-04 16:20:40|175026.5|174896.5|175028|174898|175029.2|174899.2|175025.7|174895.7|7
1728058850000|2024-10-04 16:20:50|175026.4|174896.4|175039.5|174909.5|175046.1|174916.1|175026.4|174896.4|7
1728058860000|2024-10-04 16:21:00|175037.6|174907.6|175039.7|174909.7|175042|174912|175036.1|174906.1|6
1728058870000|2024-10-04 16:21:10|175039.1|174909.1|175038.4|174908.4|175047.7|174917.7|175038.4|174908.4|6
1728058880000|2024-10-04 16:21:20|175040.7|174910.7|175037.2|174907.2|175047.1|174917.1|175037.2|174907.2|6
1728058890000|2024-10-04 16:21:30|175037.6|174907.6|175038|174908|175038|174908|175037.6|174907.6|2
1728058900000|2024-10-04 16:21:40|175036.3|174906.3|175036|174906|175036.3|174906.3|175036|174906|3
1728058910000|2024-10-04 16:21:50|175035.1|174905.1|175034.5|174904.5|175035.4|174905.4|175034.5|174904.5|4
1728058920000|2024-10-04 16:22:00|175034.3|174904.3|175029.5|174899.5|175037.5|174907.5|175020.8|174890.8|12
1728058930000|2024-10-04 16:22:10|175030.5|174900.5|175024.8|174894.8|175030.5|174900.5|175024.8|174894.8|8
1728058940000|2024-10-04 16:22:20|175026.6|174896.6|175023.4|174893.4|175028.1|174898.1|175023.4|174893.4|8
1728058950000|2024-10-04 16:22:30|175025.9|174895.9|175031.2|174901.2|175038.3|174908.3|175025.9|174895.9|10
1728058960000|2024-10-04 16:22:40|175032.6|174902.6|175029.9|174899.9|175036.8|174906.8|175028.8|174898.8|11
1728058970000|2024-10-04 16:22:50|175032.2|174902.2|175032|174902|175032.2|174902.2|175031.7|174901.7|4
1728058980000|2024-10-04 16:23:00|175035.6|174905.6|175041.5|174911.5|175045|174915|175035.6|174905.6|6
1728058990000|2024-10-04 16:23:10|175044.1|174914.1|175042.9|174912.9|175044.1|174914.1|175042|174912|3
1728059000000|2024-10-04 16:23:20|175041.9|174911.9|175025.1|174895.1|175043.6|174913.6|175024.6|174894.6|10
1728059010000|2024-10-04 16:23:30|175027.3|174897.3|175043.9|174913.9|175044.9|174914.9|175027.3|174897.3|5
1728059020000|2024-10-04 16:23:40|175044.4|174914.4|175045|174915|175045|174915|175044.4|174914.4|2
1728059030000|2024-10-04 16:23:50|175044.9|174914.9|175043.6|174913.6|175045.8|174915.8|175041.4|174911.4|5
1728059040000|2024-10-04 16:24:00|175044.9|174914.9|175044.9|174914.9|175044.9|174914.9|175044.9|174914.9|1
1728059050000|2024-10-04 16:24:10|175043.9|174913.9|175042.6|174912.6|175043.9|174913.9|175042.6|174912.6|3
1728059060000|2024-10-04 16:24:20|175042.7|174912.7|175039.7|174909.7|175042.9|174912.9|175039.7|174909.7|5
1728059070000|2024-10-04 16:24:30|175040.6|174910.6|175042.6|174912.6|175045.8|174915.8|175040.6|174910.6|7
1728059080000|2024-10-04 16:24:40|175039.8|174909.8|175034.6|174904.6|175039.8|174909.8|175031.1|174901.1|7
1728059090000|2024-10-04 16:24:50|175034.9|174904.9|175031.2|174901.2|175035|174905|175029.5|174899.5|6
1728059100000|2024-10-04 16:25:00|175030.6|174900.6|175052.6|174922.6|175052.6|174922.6|175030.1|174900.1|9
1728059110000|2024-10-04 16:25:10|175051.1|174921.1|175054.5|174924.5|175054.5|174924.5|175051.1|174921.1|3
1728059120000|2024-10-04 16:25:20|175054.3|174924.3|175053.2|174923.2|175054.3|174924.3|175053.2|174923.2|3
1728059130000|2024-10-04 16:25:30|175052.3|174922.3|175049.6|174919.6|175052.7|174922.7|175044.2|174914.2|7
1728059140000|2024-10-04 16:25:40|175048.4|174918.4|175049.2|174919.2|175049.2|174919.2|175047.7|174917.7|4
1728059150000|2024-10-04 16:25:50|175051.2|174921.2|175050.2|174920.2|175051.2|174921.2|175050.2|174920.2|2
1728059160000|2024-10-04 16:26:00|175049.7|174919.7|175052.5|174922.5|175053|174923|175049.7|174919.7|3
1728059170000|2024-10-04 16:26:10|175052.2|174922.2|175051.4|174921.4|175053.9|174923.9|175049.6|174919.6|7
1728059180000|2024-10-04 16:26:20|175051.3|174921.3|175057|174927|175058.6|174928.6|175051.3|174921.3|5
1728059190000|2024-10-04 16:26:30|175056.6|174926.6|175051.8|174921.8|175056.6|174926.6|175051.8|174921.8|5
1728059200000|2024-10-04 16:26:40|175051|174921|175043.4|174913.4|175051|174921|175038.7|174908.7|14
1728059210000|2024-10-04 16:26:50|175042.4|174912.4|175049|174919|175053.7|174923.7|175042.4|174912.4|7
1728059220000|2024-10-04 16:27:00|175049.2|174919.2|175050.3|174920.3|175052.5|174922.5|175049.2|174919.2|3
1728059230000|2024-10-04 16:27:10|175050.5|174920.5|175050.6|174920.6|175050.8|174920.8|175050.5|174920.5|3
1728059240000|2024-10-04 16:27:20|175051.7|174921.7|175050.5|174920.5|175051.7|174921.7|175050.5|174920.5|3
1728059250000|2024-10-04 16:27:30|175047.3|174917.3|175047.8|174917.8|175050.5|174920.5|175046.2|174916.2|12
1728059260000|2024-10-04 16:27:40|175048.3|174918.3|175046.1|174916.1|175048.3|174918.3|175046.1|174916.1|5
1728059270000|2024-10-04 16:27:50|175043.8|174913.8|175049.2|174919.2|175049.2|174919.2|175039.7|174909.7|8
1728059280000|2024-10-04 16:28:00|175046.4|174916.4|175038.7|174908.7|175046.4|174916.4|175038.7|174908.7|6
1728059290000|2024-10-04 16:28:10|175040.5|174910.5|175040.4|174910.4|175040.8|174910.8|175040.4|174910.4|4
1728059300000|2024-10-04 16:28:20|175048.6|174918.6|175054|174924|175055.7|174925.7|175048.6|174918.6|10
1728059310000|2024-10-04 16:28:30|175053.6|174923.6|175046.8|174916.8|175053.6|174923.6|175046.8|174916.8|6
1728059320000|2024-10-04 16:28:40|175046.7|174916.7|175035|174905|175048|174918|175035|174905|7
1728059330000|2024-10-04 16:28:50|175033.8|174903.8|175031|174901|175036.1|174906.1|175029.5|174899.5|18
1728059340000|2024-10-04 16:29:00|175032.3|174902.3|175033.1|174903.1|175033.1|174903.1|175027.5|174897.5|8
1728059350000|2024-10-04 16:29:10|175035.5|174905.5|175035.7|174905.7|175035.7|174905.7|175035.5|174905.5|2
1728059360000|2024-10-04 16:29:20|175038.5|174908.5|175040|174910|175040|174910|175038.5|174908.5|4
1728059370000|2024-10-04 16:29:30|175040.3|174910.3|175040.7|174910.7|175041.4|174911.4|175039.4|174909.4|6
1728059380000|2024-10-04 16:29:40|175040.4|174910.4|175045.1|174915.1|175048.2|174918.2|175039.9|174909.9|8
1728059390000|2024-10-04 16:29:50|175045.8|174915.8|175057|174927|175058.5|174928.5|175043.8|174913.8|13
1728059400000|2024-10-04 16:30:00|175058|174928|175052.9|174922.9|175058|174928|175052.9|174922.9|3
1728059410000|2024-10-04 16:30:10|175051.7|174921.7|175053.9|174923.9|175055.5|174925.5|175049.5|174919.5|10
1728059420000|2024-10-04 16:30:20|175051.2|174921.2|175053.8|174923.8|175061.7|174931.7|175051.2|174921.2|8
1728059430000|2024-10-04 16:30:30|175053.9|174923.9|175052.2|174922.2|175062.5|174932.5|175051.3|174921.3|12
1728059440000|2024-10-04 16:30:40|175053.4|174923.4|175053.8|174923.8|175054.5|174924.5|175053.4|174923.4|3
1728059450000|2024-10-04 16:30:50|175054.7|174924.7|175058|174928|175058|174928|175054.7|174924.7|3
1728059460000|2024-10-04 16:31:00|175055.8|174925.8|175060.2|174930.2|175063.9|174933.9|175055.8|174925.8|6
1728059470000|2024-10-04 16:31:10|175057.8|174927.8|175055.6|174925.6|175057.8|174927.8|175040.7|174910.7|12
1728059480000|2024-10-04 16:31:20|175051.1|174921.1|175054|174924|175054|174924|175051.1|174921.1|4
1728059490000|2024-10-04 16:31:30|175056|174926|175056|174926|175056|174926|175056|174926|1
1728059500000|2024-10-04 16:31:40|175055.4|174925.4|175053.2|174923.2|175055.4|174925.4|175053.2|174923.2|4
1728059510000|2024-10-04 16:31:50|175061.3|174931.3|175057|174927|175061.4|174931.4|175053.2|174923.2|10
1728059520000|2024-10-04 16:32:00|175054.1|174924.1|175055.7|174925.7|175057.5|174927.5|175045.5|174915.5|7
1728059530000|2024-10-04 16:32:10|175056.4|174926.4|175046.8|174916.8|175057.1|174927.1|175039.1|174909.1|7
1728059540000|2024-10-04 16:32:20|175045.8|174915.8|175044.8|174914.8|175047.1|174917.1|175044.8|174914.8|7
1728059550000|2024-10-04 16:32:30|175045|174915|175045|174915|175045|174915|175042.2|174912.2|6
1728059560000|2024-10-04 16:32:40|175042.9|174912.9|175051.2|174921.2|175051.2|174921.2|175037.8|174907.8|7
1728059570000|2024-10-04 16:32:50|175054.4|174924.4|175057.6|174927.6|175064.6|174934.6|175053.5|174923.5|7
1728059580000|2024-10-04 16:33:00|175055.4|174925.4|175060.5|174930.5|175060.5|174930.5|175055.4|174925.4|10
1728059590000|2024-10-04 16:33:10|175063.6|174933.6|175061.5|174931.5|175063.6|174933.6|175053.6|174923.6|10
1728059600000|2024-10-04 16:33:20|175064.5|174934.5|175051|174921|175068.1|174938.1|175049.5|174919.5|9
1728059610000|2024-10-04 16:33:30|175049.4|174919.4|175050.9|174920.9|175052.6|174922.6|175048.9|174918.9|10
1728059620000|2024-10-04 16:33:40|175053.4|174923.4|175052.3|174922.3|175053.5|174923.5|175049.3|174919.3|12
1728059630000|2024-10-04 16:33:50|175052.7|174922.7|175054.3|174924.3|175056.2|174926.2|175050.6|174920.6|19
1728059640000|2024-10-04 16:34:00|175048.9|174918.9|175057|174927|175057.1|174927.1|175047.5|174917.5|7
1728059650000|2024-10-04 16:34:10|175056.2|174926.2|175054.7|174924.7|175060.4|174930.4|175053.1|174923.1|10
1728059660000|2024-10-04 16:34:20|175054|174924|175055.1|174925.1|175057.2|174927.2|175050.1|174920.1|13
1728059670000|2024-10-04 16:34:30|175055.2|174925.2|175054.4|174924.4|175056|174926|175051.6|174921.6|6
1728059680000|2024-10-04 16:34:40|175056.1|174926.1|175056.9|174926.9|175056.9|174926.9|175049.1|174919.1|11
1728059690000|2024-10-04 16:34:50|175054.9|174924.9|175054.3|174924.3|175059.1|174929.1|175053.3|174923.3|7
1728059700000|2024-10-04 16:35:00|175051.2|174921.2|175053.5|174923.5|175054.2|174924.2|175040.9|174910.9|17
1728059710000|2024-10-04 16:35:10|175053.4|174923.4|175045.1|174915.1|175053.4|174923.4|175041.4|174911.4|11
1728059720000|2024-10-04 16:35:20|175049.6|174919.6|175039.5|174909.5|175049.6|174919.6|175039.5|174909.5|8
1728059730000|2024-10-04 16:35:30|175042.5|174912.5|175051.7|174921.7|175052.3|174922.3|175042.5|174912.5|12
1728059740000|2024-10-04 16:35:40|175049.3|174919.3|175050.9|174920.9|175052.8|174922.8|175049.3|174919.3|7
1728059750000|2024-10-04 16:35:50|175051.3|174921.3|175050.4|174920.4|175051.8|174921.8|175050|174920|10
1728059760000|2024-10-04 16:36:00|175049.8|174919.8|175033.7|174903.7|175049.8|174919.8|175018.8|174888.8|17
1728059770000|2024-10-04 16:36:10|175034.5|174904.5|175047.2|174917.2|175047.2|174917.2|175034.5|174904.5|5
1728059780000|2024-10-04 16:36:20|175044.9|174914.9|175048.2|174918.2|175051.3|174921.3|175044.9|174914.9|7
1728059790000|2024-10-04 16:36:30|175050.6|174920.6|175048.6|174918.6|175050.6|174920.6|175048.3|174918.3|4
1728059800000|2024-10-04 16:36:40|175050|174920|175048.1|174918.1|175050.8|174920.8|175048.1|174918.1|3
1728059810000|2024-10-04 16:36:50|175044.6|174914.6|175047.8|174917.8|175048.9|174918.9|175042.7|174912.7|6
1728059820000|2024-10-04 16:37:00|175046.6|174916.6|175048.8|174918.8|175050.8|174920.8|175046.6|174916.6|7
1728059830000|2024-10-04 16:37:10|175048.6|174918.6|175051.4|174921.4|175051.4|174921.4|175047.5|174917.5|5
1728059840000|2024-10-04 16:37:20|175048.9|174918.9|175050.5|174920.5|175050.5|174920.5|175042.2|174912.2|7
1728059850000|2024-10-04 16:37:30|175052.4|174922.4|175052.7|174922.7|175052.7|174922.7|175051.9|174921.9|3
1728059860000|2024-10-04 16:37:40|175053.1|174923.1|175052.7|174922.7|175053.1|174923.1|175052.7|174922.7|3
1728059870000|2024-10-04 16:37:50|175050.1|174920.1|175050.1|174920.1|175050.1|174920.1|175050.1|174920.1|1
1728059880000|2024-10-04 16:38:00|175036.1|174906.1|175039.8|174909.8|175039.8|174909.8|175036.1|174906.1|4
1728059890000|2024-10-04 16:38:10|175040|174910|175040|174910|175040|174910|175040|174910|1
1728059900000|2024-10-04 16:38:20|175040.3|174910.3|175034.5|174904.5|175040.3|174910.3|175034.5|174904.5|10
1728059910000|2024-10-04 16:38:30|175036.5|174906.5|175034.8|174904.8|175040.6|174910.6|175034.8|174904.8|8
1728059920000|2024-10-04 16:38:40|175036.3|174906.3|175033.6|174903.6|175039.8|174909.8|175033.6|174903.6|5
1728059930000|2024-10-04 16:38:50|175036.2|174906.2|175036.8|174906.8|175040.1|174910.1|175036.2|174906.2|5
1728059940000|2024-10-04 16:39:00|175037.7|174907.7|175034.4|174904.4|175037.7|174907.7|175028.3|174898.3|12
1728059950000|2024-10-04 16:39:10|175030|174900|174981.1|174851.1|175031.7|174901.7|174974.7|174844.7|10
1728059960000|2024-10-04 16:39:20|174980.9|174850.9|174982|174852|174982|174852|174980.8|174850.8|3
1728059970000|2024-10-04 16:39:30|174977.5|174847.5|174981.9|174851.9|174981.9|174851.9|174977.5|174847.5|3
1728059980000|2024-10-04 16:39:40|174985|174855|175009.9|174879.9|175011.7|174881.7|174985|174855|5
1728059990000|2024-10-04 16:39:50|175011.1|174881.1|175015.3|174885.3|175016.3|174886.3|175011.1|174881.1|9
1728060000000|2024-10-04 16:40:00|175014.9|174884.9|175010.3|174880.3|175014.9|174884.9|175009.4|174879.4|8
1728060010000|2024-10-04 16:40:10|175011.5|174881.5|175015.4|174885.4|175015.4|174885.4|175006|174876|9
1728060020000|2024-10-04 16:40:20|175014.9|174884.9|175022.3|174892.3|175022.9|174892.9|175014.9|174884.9|11
1728060030000|2024-10-04 16:40:30|175019.6|174889.6|175017.3|174887.3|175019.6|174889.6|175010.3|174880.3|8
1728060040000|2024-10-04 16:40:40|175017.6|174887.6|175020.4|174890.4|175020.4|174890.4|175014.7|174884.7|5
1728060050000|2024-10-04 16:40:50|175028.4|174898.4|175030.3|174900.3|175032.7|174902.7|175028.4|174898.4|6
1728060060000|2024-10-04 16:41:00|175032.2|174902.2|175068|174938|175075|174945|175032.2|174902.2|16
1728060070000|2024-10-04 16:41:10|175067.9|174937.9|175070|174940|175079.2|174949.2|175066.5|174936.5|11
1728060080000|2024-10-04 16:41:20|175080.8|174950.8|175074.7|174944.7|175080.8|174950.8|175074.6|174944.6|6
1728060090000|2024-10-04 16:41:30|175077.1|174947.1|175078.2|174948.2|175079.5|174949.5|175074.8|174944.8|8
1728060100000|2024-10-04 16:41:40|175078.8|174948.8|175076.4|174946.4|175078.8|174948.8|175076|174946|5
1728060110000|2024-10-04 16:41:50|175079.4|174949.4|175085.6|174955.6|175093.3|174963.3|175079.4|174949.4|6
1728060120000|2024-10-04 16:42:00|175090.9|174960.9|175087.1|174957.1|175090.9|174960.9|175084.9|174954.9|7
1728060130000|2024-10-04 16:42:10|175088.8|174958.8|175089.2|174959.2|175089.6|174959.6|175085.6|174955.6|7
1728060140000|2024-10-04 16:42:20|175088.1|174958.1|175086.4|174956.4|175089.8|174959.8|175086.4|174956.4|6
1728060150000|2024-10-04 16:42:30|175088.7|174958.7|175084.9|174954.9|175089.4|174959.4|175081.4|174951.4|9
1728060160000|2024-10-04 16:42:40|175080.4|174950.4|175081.3|174951.3|175083.5|174953.5|175078.5|174948.5|15
1728060170000|2024-10-04 16:42:50|175081.6|174951.6|175079.5|174949.5|175083.5|174953.5|175079.5|174949.5|9
1728060180000|2024-10-04 16:43:00|175080.2|174950.2|175080.9|174950.9|175086.7|174956.7|175079.5|174949.5|7
1728060190000|2024-10-04 16:43:10|175080.7|174950.7|175084.1|174954.1|175084.1|174954.1|175080.1|174950.1|5
1728060200000|2024-10-04 16:43:20|175084|174954|175084.5|174954.5|175084.5|174954.5|175084|174954|3
1728060210000|2024-10-04 16:43:30|175081.5|174951.5|175081.9|174951.9|175083.8|174953.8|175079.4|174949.4|13
1728060220000|2024-10-04 16:43:40|175079.8|174949.8|175087.5|174957.5|175089.7|174959.7|175079.8|174949.8|6
1728060230000|2024-10-04 16:43:50|175088.8|174958.8|175088.6|174958.6|175089.2|174959.2|175088.6|174958.6|4
1728060240000|2024-10-04 16:44:00|175090.9|174960.9|175088.9|174958.9|175090.9|174960.9|175088.4|174958.4|6
1728060250000|2024-10-04 16:44:10|175088.5|174958.5|175090.1|174960.1|175091.2|174961.2|175088.5|174958.5|9
1728060260000|2024-10-04 16:44:20|175085.5|174955.5|175071.3|174941.3|175085.5|174955.5|175070.8|174940.8|7
1728060270000|2024-10-04 16:44:30|175071.4|174941.4|175071.8|174941.8|175071.8|174941.8|175065.1|174935.1|4
1728060280000|2024-10-04 16:44:40|175070|174940|175074.5|174944.5|175076.3|174946.3|175068|174938|7
1728060290000|2024-10-04 16:44:50|175072.5|174942.5|175073|174943|175075.6|174945.6|175069.8|174939.8|14
1728060300000|2024-10-04 16:45:00|175073.1|174943.1|175070.3|174940.3|175073.1|174943.1|175070.3|174940.3|3
1728060310000|2024-10-04 16:45:10|175074.1|174944.1|175059.5|174929.5|175074.1|174944.1|175057.7|174927.7|7
1728060320000|2024-10-04 16:45:20|175058.4|174928.4|175059.3|174929.3|175064.1|174934.1|175058.4|174928.4|12
1728060330000|2024-10-04 16:45:30|175059.1|174929.1|175060|174930|175063|174933|175059.1|174929.1|6
1728060340000|2024-10-04 16:45:40|175059.7|174929.7|175064.9|174934.9|175068.9|174938.9|175059.7|174929.7|13
1728060350000|2024-10-04 16:45:50|175064.2|174934.2|175065|174935|175069.5|174939.5|175064.2|174934.2|3
1728060360000|2024-10-04 16:46:00|175069|174939|175096.7|174966.7|175103.1|174973.1|175068.8|174938.8|10
1728060370000|2024-10-04 16:46:10|175096.8|174966.8|175095.9|174965.9|175096.8|174966.8|175095.9|174965.9|4
1728060380000|2024-10-04 16:46:20|175095.5|174965.5|175097.1|174967.1|175102.5|174972.5|175095.5|174965.5|11
1728060390000|2024-10-04 16:46:30|175097.2|174967.2|175095.8|174965.8|175098.3|174968.3|175094.2|174964.2|9
1728060400000|2024-10-04 16:46:40|175095.6|174965.6|175097.4|174967.4|175101.6|174971.6|175093.7|174963.7|12
1728060410000|2024-10-04 16:46:50|175098.9|174968.9|175085|174955|175098.9|174968.9|175085|174955|8
1728060420000|2024-10-04 16:47:00|175087.3|174957.3|175089.7|174959.7|175091.2|174961.2|175087.1|174957.1|10
1728060430000|2024-10-04 16:47:10|175086.4|174956.4|175093.5|174963.5|175097.3|174967.3|175086.4|174956.4|10
1728060440000|2024-10-04 16:47:20|175090.7|174960.7|175091.7|174961.7|175095.3|174965.3|175090.7|174960.7|6
1728060450000|2024-10-04 16:47:30|175090.8|174960.8|175093.6|174963.6|175093.6|174963.6|175090.8|174960.8|3
1728060460000|2024-10-04 16:47:40|175094.2|174964.2|175087.5|174957.5|175094.2|174964.2|175087.5|174957.5|7
1728060470000|2024-10-04 16:47:50|175092.4|174962.4|175092.7|174962.7|175097.8|174967.8|175089.4|174959.4|8
1728060480000|2024-10-04 16:48:00|175092.5|174962.5|175090.1|174960.1|175096.2|174966.2|175090.1|174960.1|5
1728060490000|2024-10-04 16:48:10|175090.8|174960.8|175094.5|174964.5|175094.5|174964.5|175087.2|174957.2|9
1728060500000|2024-10-04 16:48:20|175094.3|174964.3|175094.3|174964.3|175094.3|174964.3|175094.3|174964.3|1
1728060510000|2024-10-04 16:48:30|175094.2|174964.2|175090.2|174960.2|175094.2|174964.2|175084|174954|10
1728060520000|2024-10-04 16:48:40|175087.3|174957.3|175082.3|174952.3|175087.3|174957.3|175082.2|174952.2|6
1728060530000|2024-10-04 16:48:50|175084.1|174954.1|175084.3|174954.3|175084.3|174954.3|175084.1|174954.1|2
1728060540000|2024-10-04 16:49:00|175084.4|174954.4|175077.7|174947.7|175090.7|174960.7|175077.7|174947.7|14
1728060550000|2024-10-04 16:49:10|175076.3|174946.3|175080.5|174950.5|175093.1|174963.1|175076.3|174946.3|13
1728060560000|2024-10-04 16:49:20|175081.5|174951.5|175084.1|174954.1|175086.2|174956.2|175080.9|174950.9|11
1728060570000|2024-10-04 16:49:30|175085.9|174955.9|175087.5|174957.5|175087.8|174957.8|175085.8|174955.8|6
1728060580000|2024-10-04 16:49:40|175087.4|174957.4|175087|174957|175087.4|174957.4|175084.7|174954.7|9
1728060590000|2024-10-04 16:49:50|175086.6|174956.6|175083.3|174953.3|175087.5|174957.5|175080.9|174950.9|15
1728060600000|2024-10-04 16:50:00|175084.6|174954.6|175083.3|174953.3|175087.1|174957.1|175077.5|174947.5|12
1728060610000|2024-10-04 16:50:10|175084.3|174954.3|175081|174951|175086.4|174956.4|175081|174951|9
1728060620000|2024-10-04 16:50:20|175080.9|174950.9|175083.8|174953.8|175083.8|174953.8|175080.9|174950.9|5
1728060630000|2024-10-04 16:50:30|175086.3|174956.3|175086.3|174956.3|175086.7|174956.7|175083.9|174953.9|6
1728060640000|2024-10-04 16:50:40|175087.9|174957.9|175093.9|174963.9|175093.9|174963.9|175086.4|174956.4|5
1728060650000|2024-10-04 16:50:50|175091.7|174961.7|175095.3|174965.3|175095.3|174965.3|175091.7|174961.7|4
1728060660000|2024-10-04 16:51:00|175093.7|174963.7|175093.8|174963.8|175093.9|174963.9|175093.7|174963.7|3
1728060670000|2024-10-04 16:51:10|175093.9|174963.9|175097.7|174967.7|175097.7|174967.7|175093.9|174963.9|3
1728060680000|2024-10-04 16:51:20|175099.5|174969.5|175107.6|174977.6|175108.1|174978.1|175099.5|174969.5|5
1728060690000|2024-10-04 16:51:30|175107.7|174977.7|175107.5|174977.5|175107.7|174977.7|175107.5|174977.5|3
1728060700000|2024-10-04 16:51:40|175107.4|174977.4|175101.3|174971.3|175109.1|174979.1|175101.3|174971.3|9
1728060710000|2024-10-04 16:51:50|175100.1|174970.1|175092.4|174962.4|175100.1|174970.1|175089.6|174959.6|4
1728060720000|2024-10-04 16:52:00|175091.6|174961.6|175091.6|174961.6|175091.6|174961.6|175091.6|174961.6|1
1728060730000|2024-10-04 16:52:10|175091.3|174961.3|175040.3|174910.3|175091.3|174961.3|175040.3|174910.3|16
1728060740000|2024-10-04 16:52:20|175040.5|174910.5|175036.2|174906.2|175041.6|174911.6|175035.8|174905.8|7
1728060750000|2024-10-04 16:52:30|175037.1|174907.1|175037.3|174907.3|175039.5|174909.5|175036.9|174906.9|6
1728060760000|2024-10-04 16:52:40|175038|174908|175045.5|174915.5|175045.5|174915.5|175038|174908|13
1728060770000|2024-10-04 16:52:50|175044.4|174914.4|175044.6|174914.6|175044.8|174914.8|175043.3|174913.3|10
1728060780000|2024-10-04 16:53:00|175057.6|174927.6|175059.7|174929.7|175062.1|174932.1|175057.6|174927.6|11
1728060790000|2024-10-04 16:53:10|175054.7|174924.7|175056.4|174926.4|175058.4|174928.4|175053.6|174923.6|15
1728060800000|2024-10-04 16:53:20|175061|174931|175060.1|174930.1|175061|174931|175058.3|174928.3|7
1728060810000|2024-10-04 16:53:30|175062.2|174932.2|175057.3|174927.3|175063.2|174933.2|175056.3|174926.3|8
1728060820000|2024-10-04 16:53:40|175060.3|174930.3|175059.5|174929.5|175062|174932|175059.1|174929.1|6
1728060830000|2024-10-04 16:53:50|175062.1|174932.1|175052.1|174922.1|175062.1|174932.1|175052.1|174922.1|6
1728060840000|2024-10-04 16:54:00|175052.4|174922.4|175052.5|174922.5|175052.7|174922.7|175052.4|174922.4|3
1728060850000|2024-10-04 16:54:10|175052.4|174922.4|175062|174932|175062|174932|175050.8|174920.8|6
1728060860000|2024-10-04 16:54:20|175062.3|174932.3|175066.2|174936.2|175066.2|174936.2|175060.1|174930.1|11
1728060870000|2024-10-04 16:54:30|175069.6|174939.6|175080|174950|175085.1|174955.1|175069.6|174939.6|14
1728060880000|2024-10-04 16:54:40|175082.7|174952.7|175081.6|174951.6|175084.7|174954.7|175076|174946|12
1728060890000|2024-10-04 16:54:50|175082.7|174952.7|175081|174951|175084.8|174954.8|175080.6|174950.6|11
1728060900000|2024-10-04 16:55:00|175080.7|174950.7|175081.7|174951.7|175087.9|174957.9|175080.7|174950.7|9
1728060910000|2024-10-04 16:55:10|175080.7|174950.7|175082.5|174952.5|175085.9|174955.9|175080.3|174950.3|10
1728060920000|2024-10-04 16:55:20|175081.6|174951.6|175082|174952|175087|174957|175079.9|174949.9|9
1728060930000|2024-10-04 16:55:30|175080.7|174950.7|175081.8|174951.8|175082.7|174952.7|175077.1|174947.1|7
1728060940000|2024-10-04 16:55:40|175081.6|174951.6|175080.1|174950.1|175085.5|174955.5|175079.2|174949.2|9
1728060950000|2024-10-04 16:55:50|175085.9|174955.9|175079.9|174949.9|175085.9|174955.9|175079.9|174949.9|6
1728060960000|2024-10-04 16:56:00|175080.9|174950.9|175082.3|174952.3|175085|174955|175080|174950|7
1728060970000|2024-10-04 16:56:10|175082.7|174952.7|175083.2|174953.2|175086.4|174956.4|175082.7|174952.7|6
1728060980000|2024-10-04 16:56:20|175091.1|174961.1|175089.6|174959.6|175095.8|174965.8|175086.5|174956.5|7
1728060990000|2024-10-04 16:56:30|175093.2|174963.2|175095.1|174965.1|175096.4|174966.4|175092.6|174962.6|5
1728061000000|2024-10-04 16:56:40|175094.4|174964.4|175099.9|174969.9|175099.9|174969.9|175094.4|174964.4|3
1728061010000|2024-10-04 16:56:50|175100|174970|175100.2|174970.2|175101|174971|175100|174970|4
1728061020000|2024-10-04 16:57:00|175099.9|174969.9|175101|174971|175103.2|174973.2|175099.9|174969.9|7
1728061030000|2024-10-04 16:57:10|175098.8|174968.8|175094.5|174964.5|175102.6|174972.6|175094.5|174964.5|5
1728061040000|2024-10-04 16:57:20|175097.3|174967.3|175094.2|174964.2|175097.3|174967.3|175094.1|174964.1|8
1728061050000|2024-10-04 16:57:30|175094.3|174964.3|175094.7|174964.7|175094.8|174964.8|175094.3|174964.3|3
1728061060000|2024-10-04 16:57:40|175094.5|174964.5|175099.4|174969.4|175099.7|174969.7|175094.5|174964.5|5
1728061070000|2024-10-04 16:57:50|175099.7|174969.7|175098.8|174968.8|175101.9|174971.9|175098.8|174968.8|4
1728061080000|2024-10-04 16:58:00|175102.3|174972.3|175110.9|174980.9|175111.9|174981.9|175102.3|174972.3|10
1728061090000|2024-10-04 16:58:10|175112.4|174982.4|175110.5|174980.5|175112.4|174982.4|175110.5|174980.5|3
1728061100000|2024-10-04 16:58:20|175110.2|174980.2|175113.3|174983.3|175113.3|174983.3|175110.2|174980.2|6
1728061110000|2024-10-04 16:58:30|175111.4|174981.4|175109.8|174979.8|175112.5|174982.5|175109.8|174979.8|9
1728061120000|2024-10-04 16:58:40|175109.5|174979.5|175109.4|174979.4|175111.7|174981.7|175109.4|174979.4|5
1728061130000|2024-10-04 16:58:50|175111.4|174981.4|175111.5|174981.5|175114|174984|175109|174979|12
1728061140000|2024-10-04 16:59:00|175110.1|174980.1|175106.6|174976.6|175113.7|174983.7|175106.6|174976.6|11
1728061150000|2024-10-04 16:59:10|175104.6|174974.6|175107.6|174977.6|175114.5|174984.5|175103.3|174973.3|10
1728061160000|2024-10-04 16:59:20|175106.1|174976.1|175110|174980|175114.9|174984.9|175106.1|174976.1|10
1728061170000|2024-10-04 16:59:30|175109.5|174979.5|175108.7|174978.7|175112.4|174982.4|175108.7|174978.7|6
1728061180000|2024-10-04 16:59:40|175108.4|174978.4|175108.8|174978.8|175110.7|174980.7|175108.4|174978.4|7
1728061190000|2024-10-04 16:59:50|175111.3|174981.3|175111.3|174981.3|175113.8|174983.8|175108.4|174978.4|15
1728061200000|2024-10-04 17:00:00|175113.5|174983.5|175117.3|174987.3|175120.9|174990.9|175111.5|174981.5|12
1728061210000|2024-10-04 17:00:10|175121.4|174991.4|175119.8|174989.8|175122.4|174992.4|175119.8|174989.8|4
1728061220000|2024-10-04 17:00:20|175117.8|174987.8|175111.6|174981.6|175117.8|174987.8|175109.2|174979.2|8
1728061230000|2024-10-04 17:00:30|175110.1|174980.1|175125.2|174995.2|175125.2|174995.2|175110.1|174980.1|11
1728061240000|2024-10-04 17:00:40|175122.1|174992.1|175118.7|174988.7|175122.1|174992.1|175118.7|174988.7|5
1728061250000|2024-10-04 17:00:50|175122.2|174992.2|175123.8|174993.8|175123.8|174993.8|175122.2|174992.2|4
1728061260000|2024-10-04 17:01:00|175122.6|174992.6|175116|174986|175124.1|174994.1|175116|174986|7
1728061270000|2024-10-04 17:01:10|175116.3|174986.3|175120.1|174990.1|175123|174993|175113.4|174983.4|13
1728061280000|2024-10-04 17:01:20|175119.1|174989.1|175114.5|174984.5|175121.2|174991.2|175114.5|174984.5|8
1728061290000|2024-10-04 17:01:30|175121.9|174991.9|175120|174990|175121.9|174991.9|175115.1|174985.1|10
1728061300000|2024-10-04 17:01:40|175119.5|174989.5|175118.5|174988.5|175120.9|174990.9|175113.4|174983.4|9
1728061310000|2024-10-04 17:01:50|175122.5|174992.5|175116.9|174986.9|175130.1|175000.1|175116.9|174986.9|8
1728061320000|2024-10-04 17:02:00|175120.8|174990.8|175123.2|174993.2|175123.7|174993.7|175118.6|174988.6|6
1728061330000|2024-10-04 17:02:10|175123.3|174993.3|175123.4|174993.4|175123.4|174993.4|175123.3|174993.3|2
1728061340000|2024-10-04 17:02:20|175148|175018|175167.1|175037.1|175171.9|175041.9|175148|175018|7
1728061350000|2024-10-04 17:02:30|175166.1|175036.1|175165.5|175035.5|175166.1|175036.1|175165.4|175035.4|3
1728061360000|2024-10-04 17:02:40|175165.6|175035.6|175165.1|175035.1|175165.6|175035.6|175165.1|175035.1|3
1728061370000|2024-10-04 17:02:50|175164.7|175034.7|175161.4|175031.4|175164.7|175034.7|175161.4|175031.4|6
1728061380000|2024-10-04 17:03:00|175159.8|175029.8|175158.4|175028.4|175162.4|175032.4|175158.4|175028.4|4
1728061390000|2024-10-04 17:03:10|175158.3|175028.3|175131.8|175001.8|175158.3|175028.3|175130.3|175000.3|12
1728061400000|2024-10-04 17:03:20|175133.8|175003.8|175127.8|174997.8|175138.3|175008.3|175127.8|174997.8|15
1728061410000|2024-10-04 17:03:30|175125.1|174995.1|175111.1|174981.1|175125.1|174995.1|175107.6|174977.6|8
1728061420000|2024-10-04 17:03:40|175111.4|174981.4|175103.1|174973.1|175113.1|174983.1|175103.1|174973.1|9
1728061430000|2024-10-04 17:03:50|175101.5|174971.5|175098.8|174968.8|175101.5|174971.5|175098.8|174968.8|4
1728061440000|2024-10-04 17:04:00|175096.5|174966.5|175065.2|174935.2|175096.5|174966.5|175065.2|174935.2|24
1728061450000|2024-10-04 17:04:10|175065.1|174935.1|175066|174936|175069.9|174939.9|175064.2|174934.2|12
1728061460000|2024-10-04 17:04:20|175064.8|174934.8|175044.1|174914.1|175066.9|174936.9|175038|174908|14
1728061470000|2024-10-04 17:04:30|175043.3|174913.3|175054.6|174924.6|175057.4|174927.4|175043.3|174913.3|16
1728061480000|2024-10-04 17:04:40|175049|174919|175038.1|174908.1|175050.7|174920.7|175035.6|174905.6|13
1728061490000|2024-10-04 17:04:50|175037.2|174907.2|175039.6|174909.6|175040.7|174910.7|175037.2|174907.2|3
1728061500000|2024-10-04 17:05:00|175039.9|174909.9|175053.3|174923.3|175053.3|174923.3|175039.9|174909.9|9
1728061510000|2024-10-04 17:05:10|175053|174923|175044.2|174914.2|175055.5|174925.5|175044.2|174914.2|10
1728061520000|2024-10-04 17:05:20|175044.3|174914.3|175035.3|174905.3|175044.3|174914.3|175035.3|174905.3|11
1728061530000|2024-10-04 17:05:30|175035.9|174905.9|175029.6|174899.6|175037.8|174907.8|175027.9|174897.9|11
1728061540000|2024-10-04 17:05:40|175027.6|174897.6|175027.5|174897.5|175027.6|174897.6|175027.5|174897.5|2
1728061550000|2024-10-04 17:05:50|175025.9|174895.9|175032|174902|175032|174902|175025.9|174895.9|4
1728061560000|2024-10-04 17:06:00|175029.6|174899.6|175028.1|174898.1|175029.6|174899.6|175027.9|174897.9|5
1728061570000|2024-10-04 17:06:10|175026.3|174896.3|175027.5|174897.5|175027.5|174897.5|175026.2|174896.2|4
1728061580000|2024-10-04 17:06:20|175026.4|174896.4|175021|174891|175026.4|174896.4|175021|174891|4
1728061590000|2024-10-04 17:06:30|175022.5|174892.5|175028.2|174898.2|175028.2|174898.2|175022.5|174892.5|8
1728061600000|2024-10-04 17:06:40|175028.3|174898.3|175024.1|174894.1|175028.3|174898.3|175022.6|174892.6|7
1728061610000|2024-10-04 17:06:50|175025.1|174895.1|175024.4|174894.4|175025.6|174895.6|175024.4|174894.4|4
1728061620000|2024-10-04 17:07:00|175024.3|174894.3|175015.5|174885.5|175025.3|174895.3|175013.9|174883.9|9
1728061630000|2024-10-04 17:07:10|175015.9|174885.9|175017.9|174887.9|175017.9|174887.9|175014|174884|6
1728061640000|2024-10-04 17:07:20|175018.1|174888.1|175018.3|174888.3|175018.3|174888.3|175018.1|174888.1|2
1728061650000|2024-10-04 17:07:30|175019|174889|175019.8|174889.8|175019.8|174889.8|175018.5|174888.5|4
1728061660000|2024-10-04 17:07:40|175019.1|174889.1|174969|174839|175019.1|174889.1|174969|174839|13
1728061670000|2024-10-04 17:07:50|174968.8|174838.8|174966.6|174836.6|174980.6|174850.6|174962.4|174832.4|11
1728061680000|2024-10-04 17:08:00|174963.5|174833.5|174967.5|174837.5|174967.5|174837.5|174963.5|174833.5|11
1728061690000|2024-10-04 17:08:10|174968.8|174838.8|174970.1|174840.1|174976.9|174846.9|174967.5|174837.5|8
1728061700000|2024-10-04 17:08:20|174967.5|174837.5|174967.5|174837.5|174967.5|174837.5|174967.5|174837.5|1
1728061710000|2024-10-04 17:08:30|174968.1|174838.1|174972|174842|174979.7|174849.7|174967.5|174837.5|6
1728061720000|2024-10-04 17:08:40|174971.9|174841.9|174973.1|174843.1|174973.1|174843.1|174971.9|174841.9|5
1728061730000|2024-10-04 17:08:50|174973.2|174843.2|174971.5|174841.5|174975|174845|174970.7|174840.7|6
1728061740000|2024-10-04 17:09:00|174958.1|174828.1|174962.5|174832.5|174965.1|174835.1|174955|174825|17
1728061750000|2024-10-04 17:09:10|174960.1|174830.1|174961.3|174831.3|174962.5|174832.5|174959.4|174829.4|13
1728061760000|2024-10-04 17:09:20|174959.8|174829.8|174962.3|174832.3|174964.2|174834.2|174957.4|174827.4|10
1728061770000|2024-10-04 17:09:30|174964.7|174834.7|174977.1|174847.1|174977.1|174847.1|174964.7|174834.7|6
1728061780000|2024-10-04 17:09:40|174974.9|174844.9|174972.9|174842.9|174974.9|174844.9|174971.2|174841.2|8
1728061790000|2024-10-04 17:09:50|174972.3|174842.3|174975.4|174845.4|174980.1|174850.1|174971|174841|22
1728061800000|2024-10-04 17:10:00|174974.5|174844.5|174971.2|174841.2|174974.5|174844.5|174969.4|174839.4|14
1728061810000|2024-10-04 17:10:10|174968.7|174838.7|174971.1|174841.1|174973.6|174843.6|174968.7|174838.7|13
1728061820000|2024-10-04 17:10:20|174972.2|174842.2|174970.5|174840.5|174972.2|174842.2|174968.8|174838.8|19
1728061830000|2024-10-04 17:10:30|174971.3|174841.3|174970.8|174840.8|174975.2|174845.2|174967.5|174837.5|14
1728061840000|2024-10-04 17:10:40|174971.7|174841.7|174969.5|174839.5|174971.7|174841.7|174969.2|174839.2|6
1728061850000|2024-10-04 17:10:50|174968.6|174838.6|174973.9|174843.9|174974.7|174844.7|174967.9|174837.9|10
1728061860000|2024-10-04 17:11:00|174968.2|174838.2|174969.7|174839.7|174976.3|174846.3|174967.3|174837.3|18
1728061870000|2024-10-04 17:11:10|174973.9|174843.9|174971.3|174841.3|174973.9|174843.9|174970.9|174840.9|5
1728061880000|2024-10-04 17:11:20|174970.9|174840.9|174987.6|174857.6|174988.5|174858.5|174970.7|174840.7|10
1728061890000|2024-10-04 17:11:30|174987|174857|174980.1|174850.1|174988.8|174858.8|174978.5|174848.5|11
1728061900000|2024-10-04 17:11:40|174977|174847|174977.6|174847.6|174981.1|174851.1|174975.3|174845.3|11
1728061910000|2024-10-04 17:11:50|174976|174846|174975.4|174845.4|174978.9|174848.9|174971.7|174841.7|17
1728061920000|2024-10-04 17:12:00|174974.8|174844.8|174978|174848|174983.2|174853.2|174974.8|174844.8|8
1728061930000|2024-10-04 17:12:10|174977.9|174847.9|174979.2|174849.2|174980.8|174850.8|174977.8|174847.8|13
1728061940000|2024-10-04 17:12:20|174976.1|174846.1|174966.7|174836.7|174976.5|174846.5|174957|174827|16
1728061950000|2024-10-04 17:12:30|174967.8|174837.8|174970.9|174840.9|174978.8|174848.8|174966.8|174836.8|11
1728061960000|2024-10-04 17:12:40|174971.7|174841.7|174967.6|174837.6|174973.4|174843.4|174967.6|174837.6|11
1728061970000|2024-10-04 17:12:50|174968.9|174838.9|174960.5|174830.5|174969.7|174839.7|174960|174830|12
1728061980000|2024-10-04 17:13:00|174962.2|174832.2|174977.4|174847.4|174977.4|174847.4|174962.2|174832.2|11
1728061990000|2024-10-04 17:13:10|174979|174849|174973.8|174843.8|174979|174849|174973.2|174843.2|8
1728062000000|2024-10-04 17:13:20|174971.3|174841.3|174974.8|174844.8|174976.5|174846.5|174970.2|174840.2|9
1728062010000|2024-10-04 17:13:30|174975.2|174845.2|174977.2|174847.2|174977.2|174847.2|174970.1|174840.1|18
1728062020000|2024-10-04 17:13:40|174977.1|174847.1|174989.5|174859.5|174994.2|174864.2|174977.1|174847.1|16
1728062030000|2024-10-04 17:13:50|174990.5|174860.5|174988.1|174858.1|174992.1|174862.1|174987.9|174857.9|19
1728062040000|2024-10-04 17:14:00|174988|174858|174987.6|174857.6|174988.6|174858.6|174986|174856|18
1728062050000|2024-10-04 17:14:10|174988.6|174858.6|174976.1|174846.1|174988.6|174858.6|174975.7|174845.7|11
1728062060000|2024-10-04 17:14:20|174973.1|174843.1|174968.5|174838.5|174973.1|174843.1|174959.5|174829.5|16
1728062070000|2024-10-04 17:14:30|174972.4|174842.4|174979|174849|174981.6|174851.6|174972.1|174842.1|10
1728062080000|2024-10-04 17:14:40|174983.9|174853.9|174976.6|174846.6|174983.9|174853.9|174975.7|174845.7|10
1728062090000|2024-10-04 17:14:50|174973.7|174843.7|174973.7|174843.7|174973.7|174843.7|174972.4|174842.4|3
1728062100000|2024-10-04 17:15:00|174975.6|174845.6|174980|174850|174985.2|174855.2|174975|174845|12
1728062110000|2024-10-04 17:15:10|174980.1|174850.1|174972.4|174842.4|174980.1|174850.1|174971.4|174841.4|6
1728062120000|2024-10-04 17:15:20|174972.5|174842.5|174974.5|174844.5|174978.8|174848.8|174971.6|174841.6|11
1728062130000|2024-10-04 17:15:30|174977.5|174847.5|174974.9|174844.9|174979.8|174849.8|174974.6|174844.6|11
1728062140000|2024-10-04 17:15:40|174973.8|174843.8|174967.4|174837.4|174974.6|174844.6|174967.4|174837.4|8
1728062150000|2024-10-04 17:15:50|174967.9|174837.9|174968.9|174838.9|174970.5|174840.5|174967.9|174837.9|4
1728062160000|2024-10-04 17:16:00|174969.2|174839.2|174966.7|174836.7|174970.9|174840.9|174966.4|174836.4|9
1728062170000|2024-10-04 17:16:10|174965.9|174835.9|174971.6|174841.6|174972.6|174842.6|174965.9|174835.9|9
1728062180000|2024-10-04 17:16:20|174969.6|174839.6|174970.4|174840.4|174971.4|174841.4|174969.6|174839.6|7
1728062190000|2024-10-04 17:16:30|174970|174840|174972.6|174842.6|174974.8|174844.8|174970|174840|10
1728062200000|2024-10-04 17:16:40|174972|174842|174973.6|174843.6|174973.8|174843.8|174970.8|174840.8|8
1728062210000|2024-10-04 17:16:50|174973|174843|174969.6|174839.6|174976.2|174846.2|174967.1|174837.1|15
1728062220000|2024-10-04 17:17:00|174969.9|174839.9|174976.5|174846.5|174976.5|174846.5|174969.6|174839.6|11
1728062230000|2024-10-04 17:17:10|174976.3|174846.3|174973.9|174843.9|174976.3|174846.3|174972|174842|11
1728062240000|2024-10-04 17:17:20|174973|174843|174973.7|174843.7|174985.5|174855.5|174972.8|174842.8|9
1728062250000|2024-10-04 17:17:30|174976.5|174846.5|174953|174823|174976.5|174846.5|174953|174823|15
1728062260000|2024-10-04 17:17:40|174953.3|174823.3|174951.5|174821.5|174956.1|174826.1|174951.5|174821.5|13
1728062270000|2024-10-04 17:17:50|174952.6|174822.6|174949.9|174819.9|174954.6|174824.6|174947.7|174817.7|12
1728062280000|2024-10-04 17:18:00|174947.5|174817.5|174947.7|174817.7|174947.7|174817.7|174942.4|174812.4|8
1728062290000|2024-10-04 17:18:10|174948|174818|174930.3|174800.3|174948|174818|174923.9|174793.9|13
1728062300000|2024-10-04 17:18:20|174929.8|174799.8|174933.2|174803.2|174935.3|174805.3|174927.2|174797.2|17
1728062310000|2024-10-04 17:18:30|174930.3|174800.3|174928.3|174798.3|174934.9|174804.9|174925.3|174795.3|16
1728062320000|2024-10-04 17:18:40|174926.3|174796.3|174922.5|174792.5|174931.8|174801.8|174920.2|174790.2|17
1728062330000|2024-10-04 17:18:50|174922.8|174792.8|174925.2|174795.2|174925.2|174795.2|174915.7|174785.7|13
1728062340000|2024-10-04 17:19:00|174928.2|174798.2|174925.8|174795.8|174928.2|174798.2|174914.4|174784.4|22
1728062350000|2024-10-04 17:19:10|174923.8|174793.8|174922.6|174792.6|174925.8|174795.8|174917.7|174787.7|19
1728062360000|2024-10-04 17:19:20|174922.4|174792.4|174922.4|174792.4|174924.6|174794.6|174918.7|174788.7|8
1728062370000|2024-10-04 17:19:30|174924.7|174794.7|174934.3|174804.3|174935.2|174805.2|174920.9|174790.9|14
1728062380000|2024-10-04 17:19:40|174925.3|174795.3|174974.4|174844.4|174974.4|174844.4|174925.3|174795.3|19
1728062390000|2024-10-04 17:19:50|174974.1|174844.1|174973.4|174843.4|174974.9|174844.9|174968.9|174838.9|11
1728062400000|2024-10-04 17:20:00|174974.2|174844.2|174971.5|174841.5|174976.3|174846.3|174970.6|174840.6|11
1728062410000|2024-10-04 17:20:10|174970.8|174840.8|174966.6|174836.6|174970.8|174840.8|174965.5|174835.5|9
1728062420000|2024-10-04 17:20:20|174967.7|174837.7|174973.7|174843.7|174973.7|174843.7|174967.7|174837.7|4
1728062430000|2024-10-04 17:20:30|174967.3|174837.3|174972.3|174842.3|174977.3|174847.3|174967.2|174837.2|11
1728062440000|2024-10-04 17:20:40|174975.4|174845.4|174975.7|174845.7|174975.7|174845.7|174973|174843|4
1728062450000|2024-10-04 17:20:50|174976.4|174846.4|174973.5|174843.5|174979.6|174849.6|174970.5|174840.5|11
1728062460000|2024-10-04 17:21:00|174973.4|174843.4|174972.7|174842.7|174985.8|174855.8|174970.9|174840.9|11
1728062470000|2024-10-04 17:21:10|174975.2|174845.2|174987.6|174857.6|174991.5|174861.5|174975.2|174845.2|8
1728062480000|2024-10-04 17:21:20|174989.6|174859.6|174989.6|174859.6|174989.6|174859.6|174989.6|174859.6|1
1728062490000|2024-10-04 17:21:30|174986.3|174856.3|174989.1|174859.1|174989.1|174859.1|174986.3|174856.3|4
1728062500000|2024-10-04 17:21:40|174989.5|174859.5|174978.7|174848.7|174990.4|174860.4|174973.9|174843.9|16
1728062510000|2024-10-04 17:21:50|174980.1|174850.1|174979.1|174849.1|174982.1|174852.1|174978.5|174848.5|10
1728062520000|2024-10-04 17:22:00|174978.7|174848.7|174983.4|174853.4|174983.6|174853.6|174978.4|174848.4|8
1728062530000|2024-10-04 17:22:10|174983.3|174853.3|174980.1|174850.1|174983.3|174853.3|174980.1|174850.1|4
1728062540000|2024-10-04 17:22:20|174980|174850|174973.4|174843.4|174980|174850|174971.4|174841.4|7
1728062550000|2024-10-04 17:22:30|174973.1|174843.1|174968.7|174838.7|174975.6|174845.6|174968.7|174838.7|7
1728062560000|2024-10-04 17:22:40|174971.7|174841.7|174968.6|174838.6|174971.8|174841.8|174968.6|174838.6|6
1728062570000|2024-10-04 17:22:50|174970.6|174840.6|174950.2|174820.2|174973.3|174843.3|174948.3|174818.3|9
1728062580000|2024-10-04 17:23:00|174955.7|174825.7|174973|174843|174978.8|174848.8|174955.7|174825.7|10
1728062590000|2024-10-04 17:23:10|174973.4|174843.4|174977.2|174847.2|174977.2|174847.2|174973.2|174843.2|5
1728062600000|2024-10-04 17:23:20|174976.3|174846.3|174975|174845|174981.1|174851.1|174974.6|174844.6|7
1728062610000|2024-10-04 17:23:30|174977.1|174847.1|174973.6|174843.6|174977.1|174847.1|174970.2|174840.2|10
1728062620000|2024-10-04 17:23:40|174973.5|174843.5|174970.6|174840.6|174976.2|174846.2|174970.4|174840.4|5
1728062630000|2024-10-04 17:23:50|174972|174842|174972.4|174842.4|174972.4|174842.4|174970.5|174840.5|3
1728062640000|2024-10-04 17:24:00|174971.8|174841.8|175039.1|174909.1|175056.2|174926.2|174971.8|174841.8|12
1728062650000|2024-10-04 17:24:10|175038.4|174908.4|175029.2|174899.2|175041.7|174911.7|175029.2|174899.2|4
1728062660000|2024-10-04 17:24:20|175029.5|174899.5|175025.1|174895.1|175029.5|174899.5|175024.2|174894.2|6
1728062670000|2024-10-04 17:24:30|175024.9|174894.9|175025.4|174895.4|175027.7|174897.7|175023.4|174893.4|8
1728062680000|2024-10-04 17:24:40|175026|174896|175023.5|174893.5|175026|174896|175020.6|174890.6|5
1728062690000|2024-10-04 17:24:50|175023.4|174893.4|175023.4|174893.4|175023.4|174893.4|175023.4|174893.4|1
1728062700000|2024-10-04 17:25:00|175022.3|174892.3|175018.3|174888.3|175022.3|174892.3|175015.3|174885.3|3
1728062710000|2024-10-04 17:25:10|175018.2|174888.2|175026.8|174896.8|175028.8|174898.8|175018.2|174888.2|6
1728062720000|2024-10-04 17:25:20|175026.2|174896.2|175025.8|174895.8|175026.2|174896.2|175025.8|174895.8|2
1728062730000|2024-10-04 17:25:30|175019.8|174889.8|175017.3|174887.3|175021.5|174891.5|175017.3|174887.3|7
1728062740000|2024-10-04 17:25:40|175017.2|174887.2|175019.4|174889.4|175022.4|174892.4|175014.1|174884.1|12
1728062750000|2024-10-04 17:25:50|175019.2|174889.2|175027.6|174897.6|175027.6|174897.6|175009.3|174879.3|14
1728062760000|2024-10-04 17:26:00|175030.6|174900.6|175038.3|174908.3|175039.2|174909.2|175029.1|174899.1|7
1728062770000|2024-10-04 17:26:10|175038.2|174908.2|175039.3|174909.3|175039.3|174909.3|175037.2|174907.2|7
1728062780000|2024-10-04 17:26:20|175036.4|174906.4|175038.9|174908.9|175040.9|174910.9|175036.4|174906.4|5
1728062790000|2024-10-04 17:26:30|175039.5|174909.5|175038.1|174908.1|175039.5|174909.5|175033.7|174903.7|15
1728062800000|2024-10-04 17:26:40|175037.7|174907.7|175033.8|174903.8|175037.7|174907.7|175033.8|174903.8|4
1728062810000|2024-10-04 17:26:50|175030.3|174900.3|175031.1|174901.1|175034.4|174904.4|175030.3|174900.3|7
1728062820000|2024-10-04 17:27:00|175031.3|174901.3|175031.9|174901.9|175036|174906|175030.8|174900.8|10
1728062830000|2024-10-04 17:27:10|175031.8|174901.8|175029.6|174899.6|175031.8|174901.8|175029.6|174899.6|4
1728062840000|2024-10-04 17:27:20|175033|174903|175050.3|174920.3|175052.3|174922.3|175033|174903|10
1728062850000|2024-10-04 17:27:30|175047.3|174917.3|175054.1|174924.1|175054.1|174924.1|175047.3|174917.3|7
1728062860000|2024-10-04 17:27:40|175056.1|174926.1|175054.4|174924.4|175058|174928|175047.4|174917.4|8
1728062870000|2024-10-04 17:27:50|175053.7|174923.7|175067.6|174937.6|175067.6|174937.6|175051.8|174921.8|15
1728062880000|2024-10-04 17:28:00|175064.7|174934.7|175062.8|174932.8|175064.7|174934.7|175062.5|174932.5|3
1728062890000|2024-10-04 17:28:10|175065.5|174935.5|175072.5|174942.5|175084.5|174954.5|175065.5|174935.5|7
1728062900000|2024-10-04 17:28:20|175075.8|174945.8|175081.1|174951.1|175081.4|174951.4|175075.8|174945.8|6
1728062910000|2024-10-04 17:28:30|175080.9|174950.9|175075.9|174945.9|175080.9|174950.9|175075.9|174945.9|5
1728062920000|2024-10-04 17:28:40|175081.3|174951.3|175087.3|174957.3|175087.3|174957.3|175081.3|174951.3|6
1728062930000|2024-10-04 17:28:50|175086.2|174956.2|175095.4|174965.4|175095.4|174965.4|175083.8|174953.8|8
1728062940000|2024-10-04 17:29:00|175097.6|174967.6|175097.7|174967.7|175097.7|174967.7|175097.5|174967.5|3
1728062950000|2024-10-04 17:29:10|175098.2|174968.2|175098.2|174968.2|175098.2|174968.2|175098.2|174968.2|1
1728062960000|2024-10-04 17:29:20|175099.3|174969.3|175098.2|174968.2|175099.3|174969.3|175098.2|174968.2|3
1728062970000|2024-10-04 17:29:30|175095.4|174965.4|175094|174964|175095.4|174965.4|175091.9|174961.9|4
1728062980000|2024-10-04 17:29:40|175093.1|174963.1|175095.1|174965.1|175095.6|174965.6|175092|174962|10
1728062990000|2024-10-04 17:29:50|175095|174965|175096.7|174966.7|175096.7|174966.7|175091.2|174961.2|11
1728063000000|2024-10-04 17:30:00|175099|174969|175107.6|174977.6|175107.6|174977.6|175094.4|174964.4|14
1728063010000|2024-10-04 17:30:10|175109.2|174979.2|175103.7|174973.7|175109.2|174979.2|175093.9|174963.9|10
1728063020000|2024-10-04 17:30:20|175104.8|174974.8|175104.9|174974.9|175106.3|174976.3|175102.6|174972.6|8
1728063030000|2024-10-04 17:30:30|175104.7|174974.7|175101|174971|175108.5|174978.5|175097.5|174967.5|7
1728063040000|2024-10-04 17:30:40|175098.3|174968.3|175102.8|174972.8|175110.9|174980.9|175094.3|174964.3|17
1728063050000|2024-10-04 17:30:50|175100.8|174970.8|175103.8|174973.8|175104.4|174974.4|175099.4|174969.4|6
1728063060000|2024-10-04 17:31:00|175102.3|174972.3|175101.2|174971.2|175103.1|174973.1|175101|174971|4
1728063070000|2024-10-04 17:31:10|175101.9|174971.9|175099.7|174969.7|175102|174972|175099.7|174969.7|3
1728063080000|2024-10-04 17:31:20|175095.7|174965.7|175084.5|174954.5|175100.9|174970.9|175072.6|174942.6|15
1728063090000|2024-10-04 17:31:30|175084.2|174954.2|175083.3|174953.3|175084.2|174954.2|175083.3|174953.3|4
1728063100000|2024-10-04 17:31:40|175083.4|174953.4|175086.1|174956.1|175086.6|174956.6|175083.4|174953.4|5
1728063110000|2024-10-04 17:31:50|175079.9|174949.9|175084.9|174954.9|175085.3|174955.3|175079.9|174949.9|3
1728063120000|2024-10-04 17:32:00|175089.9|174959.9|175101.5|174971.5|175103.2|174973.2|175089.9|174959.9|6
1728063130000|2024-10-04 17:32:10|175100.3|174970.3|175099.6|174969.6|175100.9|174970.9|175094.8|174964.8|11
1728063140000|2024-10-04 17:32:20|175097.9|174967.9|175102.4|174972.4|175102.4|174972.4|175097.6|174967.6|4
1728063150000|2024-10-04 17:32:30|175102.3|174972.3|175101|174971|175102.3|174972.3|175098.8|174968.8|8
1728063160000|2024-10-04 17:32:40|175101.1|174971.1|175102.1|174972.1|175104.2|174974.2|175101.1|174971.1|6
1728063170000|2024-10-04 17:32:50|175102.4|174972.4|175100.8|174970.8|175102.4|174972.4|175100.8|174970.8|6
1728063180000|2024-10-04 17:33:00|175104.2|174974.2|175110.1|174980.1|175112.1|174982.1|175102.6|174972.6|13
1728063190000|2024-10-04 17:33:10|175110.2|174980.2|175106.1|174976.1|175110.4|174980.4|175106.1|174976.1|9
1728063200000|2024-10-04 17:33:20|175104.6|174974.6|175130.1|175000.1|175130.1|175000.1|175102.4|174972.4|12
1728063210000|2024-10-04 17:33:30|175129.9|174999.9|175129.8|174999.8|175130.7|175000.7|175127.6|174997.6|6
1728063220000|2024-10-04 17:33:40|175136.8|175006.8|175132.7|175002.7|175140.2|175010.2|175129.8|174999.8|12
1728063230000|2024-10-04 17:33:50|175134.6|175004.6|175154.6|175024.6|175154.6|175024.6|175133.5|175003.5|21
1728063240000|2024-10-04 17:34:00|175149.6|175019.6|175143.7|175013.7|175151.1|175021.1|175143.7|175013.7|10
1728063250000|2024-10-04 17:34:10|175139.9|175009.9|175138|175008|175145.1|175015.1|175132.1|175002.1|13
1728063260000|2024-10-04 17:34:20|175137.7|175007.7|175139.4|175009.4|175142.2|175012.2|175129.5|174999.5|19
1728063270000|2024-10-04 17:34:30|175135.2|175005.2|175134.4|175004.4|175139.3|175009.3|175129.3|174999.3|19
1728063280000|2024-10-04 17:34:40|175133.8|175003.8|175139|175009|175143|175013|175132.1|175002.1|7
1728063290000|2024-10-04 17:34:50|175135.8|175005.8|175136.2|175006.2|175138.8|175008.8|175128.3|174998.3|12
1728063300000|2024-10-04 17:35:00|175135.7|175005.7|175144.9|175014.9|175145.6|175015.6|175130.5|175000.5|10
1728063310000|2024-10-04 17:35:10|175142.7|175012.7|175141|175011|175142.7|175012.7|175136.9|175006.9|7
1728063320000|2024-10-04 17:35:20|175146.1|175016.1|175145.8|175015.8|175147.9|175017.9|175144|175014|9
1728063330000|2024-10-04 17:35:30|175142.1|175012.1|175141.7|175011.7|175142.8|175012.8|175138.4|175008.4|11
1728063340000|2024-10-04 17:35:40|175136.6|175006.6|175123.3|174993.3|175136.6|175006.6|175123.3|174993.3|7
1728063350000|2024-10-04 17:35:50|175126.2|174996.2|175117.5|174987.5|175126.2|174996.2|175116.6|174986.6|12
1728063360000|2024-10-04 17:36:00|175117.4|174987.4|175114.5|174984.5|175117.6|174987.6|175114.5|174984.5|4
1728063370000|2024-10-04 17:36:10|175113.9|174983.9|175114.4|174984.4|175114.9|174984.9|175113.9|174983.9|4
1728063380000|2024-10-04 17:36:20|175103.2|174973.2|175112.6|174982.6|175119|174989|175095.3|174965.3|12
1728063390000|2024-10-04 17:36:30|175113.9|174983.9|175105.7|174975.7|175113.9|174983.9|175105.7|174975.7|6
1728063400000|2024-10-04 17:36:40|175106.3|174976.3|175104|174974|175106.3|174976.3|175103.6|174973.6|4
1728063410000|2024-10-04 17:36:50|175103.1|174973.1|175103.2|174973.2|175103.2|174973.2|175103.1|174973.1|2
1728063420000|2024-10-04 17:37:00|175104.1|174974.1|175100.5|174970.5|175117.3|174987.3|175100.5|174970.5|15
1728063430000|2024-10-04 17:37:10|175099.1|174969.1|175110.3|174980.3|175110.5|174980.5|175099.1|174969.1|8
1728063440000|2024-10-04 17:37:20|175109.4|174979.4|175110.5|174980.5|175115.9|174985.9|175103.7|174973.7|12
1728063450000|2024-10-04 17:37:30|175111.3|174981.3|175103.6|174973.6|175115.8|174985.8|175103.6|174973.6|15
1728063460000|2024-10-04 17:37:40|175117.2|174987.2|175122.9|174992.9|175122.9|174992.9|175112.1|174982.1|13
1728063470000|2024-10-04 17:37:50|175126.2|174996.2|175129.8|174999.8|175139.3|175009.3|175121.6|174991.6|14
1728063480000|2024-10-04 17:38:00|175125.5|174995.5|175119.4|174989.4|175131.6|175001.6|175119.4|174989.4|14
1728063490000|2024-10-04 17:38:10|175119.5|174989.5|175119.4|174989.4|175119.5|174989.5|175119.4|174989.4|2
1728063500000|2024-10-04 17:38:20|175118.3|174988.3|175120.4|174990.4|175136.2|175006.2|175118.3|174988.3|9
1728063510000|2024-10-04 17:38:30|175120.8|174990.8|175117.2|174987.2|175124.9|174994.9|175117.2|174987.2|8
1728063520000|2024-10-04 17:38:40|175116.3|174986.3|175124.4|174994.4|175125.4|174995.4|175115.4|174985.4|7
1728063530000|2024-10-04 17:38:50|175129.1|174999.1|175139.9|175009.9|175139.9|175009.9|175123.5|174993.5|8
1728063540000|2024-10-04 17:39:00|175131.2|175001.2|175135.8|175005.8|175135.8|175005.8|175130.4|175000.4|6
1728063550000|2024-10-04 17:39:10|175131.1|175001.1|175126.5|174996.5|175131.1|175001.1|175126.5|174996.5|9
1728063560000|2024-10-04 17:39:20|175127.8|174997.8|175129.3|174999.3|175129.3|174999.3|175122.5|174992.5|11
1728063570000|2024-10-04 17:39:30|175127|174997|175122.2|174992.2|175127|174997|175122.2|174992.2|8
1728063580000|2024-10-04 17:39:40|175117.2|174987.2|175125.1|174995.1|175128.7|174998.7|175117.2|174987.2|11
1728063590000|2024-10-04 17:39:50|175122.1|174992.1|175123.1|174993.1|175123.1|174993.1|175122.1|174992.1|2
1728063600000|2024-10-04 17:40:00|175121.2|174991.2|175100.2|174970.2|175121.2|174991.2|175096.1|174966.1|15
1728063610000|2024-10-04 17:40:10|175105.5|174975.5|175098.9|174968.9|175105.5|174975.5|175098.9|174968.9|6
1728063620000|2024-10-04 17:40:20|175098.8|174968.8|175098.8|174968.8|175098.8|174968.8|175098.8|174968.8|1
1728063630000|2024-10-04 17:40:30|175097.9|174967.9|175099.7|174969.7|175111.7|174981.7|175097.9|174967.9|10
1728063640000|2024-10-04 17:40:40|175098.9|174968.9|175104.2|174974.2|175107.9|174977.9|175097.6|174967.6|10
1728063650000|2024-10-04 17:40:50|175105.2|174975.2|175096.3|174966.3|175109.9|174979.9|175096.3|174966.3|13
1728063660000|2024-10-04 17:41:00|175095.2|174965.2|175096.2|174966.2|175106.3|174976.3|175093.4|174963.4|15
1728063670000|2024-10-04 17:41:10|175096.5|174966.5|175096.4|174966.4|175103.5|174973.5|175093.2|174963.2|16
1728063680000|2024-10-04 17:41:20|175094.4|174964.4|175095.3|174965.3|175104.6|174974.6|175090.3|174960.3|13
1728063690000|2024-10-04 17:41:30|175100.6|174970.6|175092.6|174962.6|175103.4|174973.4|175091.7|174961.7|6
1728063700000|2024-10-04 17:41:40|175091.2|174961.2|175094.7|174964.7|175098.7|174968.7|175091.2|174961.2|5
1728063710000|2024-10-04 17:41:50|175093.2|174963.2|175094.5|174964.5|175097.7|174967.7|175086|174956|17
1728063720000|2024-10-04 17:42:00|175094.2|174964.2|175089.4|174959.4|175095|174965|175087.3|174957.3|10
1728063730000|2024-10-04 17:42:10|175090.8|174960.8|175082.4|174952.4|175093.3|174963.3|175082.4|174952.4|8
1728063740000|2024-10-04 17:42:20|175083.2|174953.2|175083.4|174953.4|175083.4|174953.4|175083.2|174953.2|2
1728063750000|2024-10-04 17:42:30|175082.2|174952.2|175081.8|174951.8|175082.2|174952.2|175081.8|174951.8|2
1728063760000|2024-10-04 17:42:40|175081.4|174951.4|175049.3|174919.3|175081.5|174951.5|175044.7|174914.7|10
1728063770000|2024-10-04 17:42:50|175047.2|174917.2|175046.1|174916.1|175048.6|174918.6|175039.9|174909.9|9
1728063780000|2024-10-04 17:43:00|175034.1|174904.1|175028.5|174898.5|175041.9|174911.9|175023.6|174893.6|15
1728063790000|2024-10-04 17:43:10|175028.6|174898.6|175028.4|174898.4|175029.8|174899.8|175023.8|174893.8|8
1728063800000|2024-10-04 17:43:20|175027.5|174897.5|175022.2|174892.2|175030.3|174900.3|175014.8|174884.8|11
1728063810000|2024-10-04 17:43:30|175023.6|174893.6|175023.8|174893.8|175024|174894|175019.8|174889.8|8
1728063820000|2024-10-04 17:43:40|175025.6|174895.6|175018|174888|175027.4|174897.4|175016.6|174886.6|9
1728063830000|2024-10-04 17:43:50|175017.9|174887.9|175016.4|174886.4|175017.9|174887.9|175016|174886|4
1728063840000|2024-10-04 17:44:00|175019|174889|175017.7|174887.7|175028|174898|175017.7|174887.7|14
1728063850000|2024-10-04 17:44:10|175023.9|174893.9|175020.1|174890.1|175034.4|174904.4|175019.4|174889.4|13
1728063860000|2024-10-04 17:44:20|175014.1|174884.1|175017.4|174887.4|175019.8|174889.8|175014.1|174884.1|4
1728063870000|2024-10-04 17:44:30|175019.9|174889.9|175013.7|174883.7|175019.9|174889.9|175005.1|174875.1|10
1728063880000|2024-10-04 17:44:40|175011.4|174881.4|175011.1|174881.1|175011.8|174881.8|175011.1|174881.1|4
1728063890000|2024-10-04 17:44:50|175012.2|174882.2|174999.3|174869.3|175012.2|174882.2|174991.3|174861.3|12
1728063900000|2024-10-04 17:45:00|174999.9|174869.9|175001.6|174871.6|175016.5|174886.5|174999.9|174869.9|9
1728063910000|2024-10-04 17:45:10|174998.6|174868.6|174997.3|174867.3|175013.2|174883.2|174990.6|174860.6|14
1728063920000|2024-10-04 17:45:20|174997.4|174867.4|175008.5|174878.5|175013|174883|174997.4|174867.4|11
1728063930000|2024-10-04 17:45:30|175008.7|174878.7|174986.3|174856.3|175010.1|174880.1|174985.6|174855.6|11
1728063940000|2024-10-04 17:45:40|174985.7|174855.7|175001.3|174871.3|175009.8|174879.8|174985.7|174855.7|13
1728063950000|2024-10-04 17:45:50|175001.6|174871.6|175005.3|174875.3|175009.6|174879.6|175001.6|174871.6|13
1728063960000|2024-10-04 17:46:00|175006.4|174876.4|175006.4|174876.4|175013.4|174883.4|175002|174872|17
1728063970000|2024-10-04 17:46:10|175010.4|174880.4|175008.8|174878.8|175014.4|174884.4|175005.2|174875.2|8
1728063980000|2024-10-04 17:46:20|175009.3|174879.3|175008.6|174878.6|175012.4|174882.4|175001.4|174871.4|12
1728063990000|2024-10-04 17:46:30|175009.2|174879.2|175001.7|174871.7|175009.2|174879.2|174996.1|174866.1|14
1728064000000|2024-10-04 17:46:40|175001.1|174871.1|175006.2|174876.2|175006.2|174876.2|174995.3|174865.3|17
1728064010000|2024-10-04 17:46:50|175010.9|174880.9|175008.3|174878.3|175011.2|174881.2|175005.4|174875.4|17
1728064020000|2024-10-04 17:47:00|175007.4|174877.4|175017.9|174887.9|175021.1|174891.1|175007|174877|20
1728064030000|2024-10-04 17:47:10|175016.9|174886.9|175023.8|174893.8|175024|174894|175016.9|174886.9|20
1728064040000|2024-10-04 17:47:20|175023.2|174893.2|175024.9|174894.9|175028.4|174898.4|175021.2|174891.2|13
1728064050000|2024-10-04 17:47:30|175027.7|174897.7|175023|174893|175028.3|174898.3|175022.5|174892.5|6
1728064060000|2024-10-04 17:47:40|175022.5|174892.5|175021.5|174891.5|175023.6|174893.6|175021.5|174891.5|8
1728064070000|2024-10-04 17:47:50|175022.3|174892.3|175020.8|174890.8|175023.2|174893.2|175016.9|174886.9|11
1728064080000|2024-10-04 17:48:00|175024.1|174894.1|175023.6|174893.6|175025.1|174895.1|175020.5|174890.5|11
1728064090000|2024-10-04 17:48:10|175021.3|174891.3|175022.5|174892.5|175023.4|174893.4|175020.9|174890.9|12
1728064100000|2024-10-04 17:48:20|175026.6|174896.6|175024.1|174894.1|175027.3|174897.3|175021.3|174891.3|9
1728064110000|2024-10-04 17:48:30|175024.9|174894.9|175022.9|174892.9|175025.7|174895.7|175022.2|174892.2|7
1728064120000|2024-10-04 17:48:40|175022.2|174892.2|175019.4|174889.4|175022.2|174892.2|175017.7|174887.7|7
1728064130000|2024-10-04 17:48:50|175018.6|174888.6|175017.3|174887.3|175029.2|174899.2|175017.3|174887.3|15
1728064140000|2024-10-04 17:49:00|175022|174892|175028|174898|175028|174898|175022|174892|6
1728064150000|2024-10-04 17:49:10|175025.6|174895.6|175022.3|174892.3|175032.2|174902.2|175022.3|174892.3|10
1728064160000|2024-10-04 17:49:20|175023.9|174893.9|175019.5|174889.5|175028.2|174898.2|175019.5|174889.5|14
1728064170000|2024-10-04 17:49:30|175019|174889|175015.1|174885.1|175019|174889|175015.1|174885.1|4
1728064180000|2024-10-04 17:49:40|175024.9|174894.9|175020|174890|175024.9|174894.9|175016.6|174886.6|10
1728064190000|2024-10-04 17:49:50|175019.3|174889.3|175018|174888|175020.8|174890.8|175018|174888|9
1728064200000|2024-10-04 17:50:00|175021.4|174891.4|175015.6|174885.6|175021.9|174891.9|175012|174882|9
1728064210000|2024-10-04 17:50:10|175019.3|174889.3|175026|174896|175031|174901|175019.1|174889.1|9
1728064220000|2024-10-04 17:50:20|175024.2|174894.2|175024.9|174894.9|175028.5|174898.5|175018.1|174888.1|10
1728064230000|2024-10-04 17:50:30|175028.3|174898.3|175028.4|174898.4|175034.9|174904.9|175023.9|174893.9|18
1728064240000|2024-10-04 17:50:40|175028.6|174898.6|175031.6|174901.6|175031.6|174901.6|175027.1|174897.1|12
1728064250000|2024-10-04 17:50:50|175033.4|174903.4|175027.3|174897.3|175037.4|174907.4|175027.3|174897.3|9
1728064260000|2024-10-04 17:51:00|175027.1|174897.1|175048.8|174918.8|175055.7|174925.7|175027.1|174897.1|16
1728064270000|2024-10-04 17:51:10|175046.8|174916.8|175047.7|174917.7|175050.4|174920.4|175046.8|174916.8|7
1728064280000|2024-10-04 17:51:20|175048.6|174918.6|175050.5|174920.5|175050.5|174920.5|175044.9|174914.9|11
1728064290000|2024-10-04 17:51:30|175048.2|174918.2|175047.1|174917.1|175049|174919|175044.7|174914.7|9
1728064300000|2024-10-04 17:51:40|175050.4|174920.4|175046.9|174916.9|175050.4|174920.4|175046.7|174916.7|4
1728064310000|2024-10-04 17:51:50|175047|174917|175049.8|174919.8|175049.8|174919.8|175047|174917|2
1728064320000|2024-10-04 17:52:00|175049.9|174919.9|175053.6|174923.6|175053.6|174923.6|175047.1|174917.1|4
1728064330000|2024-10-04 17:52:10|175051.4|174921.4|175067.4|174937.4|175072.6|174942.6|175051.4|174921.4|11
1728064340000|2024-10-04 17:52:20|175065.2|174935.2|175065.1|174935.1|175065.2|174935.2|175064.2|174934.2|6
1728064350000|2024-10-04 17:52:30|175066|174936|175063.3|174933.3|175066|174936|175063.1|174933.1|9
1728064360000|2024-10-04 17:52:40|175063.4|174933.4|175060.4|174930.4|175066.1|174936.1|175060.4|174930.4|9
1728064370000|2024-10-04 17:52:50|175061.6|174931.6|175061.3|174931.3|175065.5|174935.5|175061.3|174931.3|6
1728064380000|2024-10-04 17:53:00|175058.5|174928.5|175060.5|174930.5|175064.2|174934.2|175058.5|174928.5|11
1728064390000|2024-10-04 17:53:10|175060.2|174930.2|175062.2|174932.2|175066.1|174936.1|175057.6|174927.6|14
1728064400000|2024-10-04 17:53:20|175061|174931|175063|174933|175063.2|174933.2|175061|174931|5
1728064410000|2024-10-04 17:53:30|175063.5|174933.5|175071.6|174941.6|175073.7|174943.7|175062.2|174932.2|11
1728064420000|2024-10-04 17:53:40|175073.8|174943.8|175077.6|174947.6|175080.9|174950.9|175073|174943|9
1728064430000|2024-10-04 17:53:50|175079|174949|175065.7|174935.7|175079|174949|175065.4|174935.4|5
1728064440000|2024-10-04 17:54:00|175069.6|174939.6|175072.3|174942.3|175072.7|174942.7|175069.6|174939.6|5
1728064450000|2024-10-04 17:54:10|175072.5|174942.5|175071.7|174941.7|175072.5|174942.5|175071.7|174941.7|2
1728064460000|2024-10-04 17:54:20|175076.9|174946.9|175069.6|174939.6|175076.9|174946.9|175069.6|174939.6|2
1728064470000|2024-10-04 17:54:30|175071.6|174941.6|175077.2|174947.2|175081.1|174951.1|175070.8|174940.8|9
1728064480000|2024-10-04 17:54:40|175078.8|174948.8|175071|174941|175078.8|174948.8|175071|174941|6
1728064490000|2024-10-04 17:54:50|175073.5|174943.5|175075.2|174945.2|175079.5|174949.5|175073.5|174943.5|9
1728064500000|2024-10-04 17:55:00|175074.6|174944.6|175061.3|174931.3|175074.6|174944.6|175060.7|174930.7|8
1728064510000|2024-10-04 17:55:10|175060.5|174930.5|175060.6|174930.6|175060.6|174930.6|175059.7|174929.7|3
1728064520000|2024-10-04 17:55:20|175061.1|174931.1|175061.1|174931.1|175061.1|174931.1|175061.1|174931.1|1
1728064530000|2024-10-04 17:55:30|175060.8|174930.8|175055.6|174925.6|175062.5|174932.5|175055.6|174925.6|9
1728064540000|2024-10-04 17:55:40|175053|174923|175052.4|174922.4|175053.1|174923.1|175051.6|174921.6|4
1728064550000|2024-10-04 17:55:50|175053|174923|175053.9|174923.9|175054.6|174924.6|175051.6|174921.6|9
1728064560000|2024-10-04 17:56:00|175050.3|174920.3|175050.7|174920.7|175053.5|174923.5|175048.9|174918.9|6
1728064570000|2024-10-04 17:56:10|175051.6|174921.6|175056.1|174926.1|175056.1|174926.1|175050.6|174920.6|7
1728064580000|2024-10-04 17:56:20|175053.4|174923.4|175052.5|174922.5|175053.4|174923.4|175050.9|174920.9|6
1728064590000|2024-10-04 17:56:30|175049.9|174919.9|175053.5|174923.5|175053.5|174923.5|175049.9|174919.9|6
1728064600000|2024-10-04 17:56:40|175053.6|174923.6|175052.4|174922.4|175059.5|174929.5|175049.4|174919.4|8
1728064610000|2024-10-04 17:56:50|175051.9|174921.9|175055.8|174925.8|175055.8|174925.8|175051.9|174921.9|5
1728064620000|2024-10-04 17:57:00|175057.4|174927.4|175057.8|174927.8|175060.7|174930.7|175056.6|174926.6|9
1728064630000|2024-10-04 17:57:10|175058.2|174928.2|175055.7|174925.7|175059.2|174929.2|175051.5|174921.5|9
1728064640000|2024-10-04 17:57:20|175056.9|174926.9|175064.6|174934.6|175066.9|174936.9|175055.8|174925.8|18
1728064650000|2024-10-04 17:57:30|175062.6|174932.6|175060.6|174930.6|175066.9|174936.9|175060.6|174930.6|16
1728064660000|2024-10-04 17:57:40|175061.8|174931.8|175058.1|174928.1|175061.8|174931.8|175058.1|174928.1|7
1728064670000|2024-10-04 17:57:50|175059|174929|175051.5|174921.5|175060.9|174930.9|175051.5|174921.5|6
1728064680000|2024-10-04 17:58:00|175050|174920|175032.1|174902.1|175050|174920|175032.1|174902.1|8
1728064690000|2024-10-04 17:58:10|175032.9|174902.9|175031|174901|175032.9|174902.9|175031|174901|4
1728064700000|2024-10-04 17:58:20|175031.3|174901.3|175027.3|174897.3|175031.3|174901.3|175026.7|174896.7|7
1728064710000|2024-10-04 17:58:30|175027.1|174897.1|175025.5|174895.5|175027.1|174897.1|175023|174893|8
1728064720000|2024-10-04 17:58:40|175026.5|174896.5|175023.6|174893.6|175026.5|174896.5|175023.6|174893.6|3
1728064730000|2024-10-04 17:58:50|175023.3|174893.3|175019.4|174889.4|175023.6|174893.6|175018.7|174888.7|8
1728064740000|2024-10-04 17:59:00|175020.3|174890.3|175019.7|174889.7|175020.7|174890.7|175017.6|174887.6|6
1728064750000|2024-10-04 17:59:10|175020|174890|175020.3|174890.3|175025.7|174895.7|175020|174890|5
1728064760000|2024-10-04 17:59:20|175022.5|174892.5|175026.5|174896.5|175030.3|174900.3|175022.5|174892.5|11
1728064770000|2024-10-04 17:59:30|175031.4|174901.4|175025.4|174895.4|175031.4|174901.4|175023.1|174893.1|15
1728064780000|2024-10-04 17:59:40|175024.8|174894.8|175027.7|174897.7|175028.2|174898.2|175021.1|174891.1|12
1728064790000|2024-10-04 17:59:50|175024.6|174894.6|175024.7|174894.7|175032.6|174902.6|175024.3|174894.3|8
1728064800000|2024-10-04 18:00:00|175023.2|174893.2|175044.4|174914.4|175044.4|174914.4|175023|174893|16
1728064810000|2024-10-04 18:00:10|175045.2|174915.2|175043.8|174913.8|175052.6|174922.6|175043.5|174913.5|13
1728064820000|2024-10-04 18:00:20|175046.2|174916.2|175035|174905|175046.2|174916.2|175035|174905|7
1728064830000|2024-10-04 18:00:30|175032.8|174902.8|175027.5|174897.5|175032.8|174902.8|175026.6|174896.6|6
1728064840000|2024-10-04 18:00:40|175026.9|174896.9|175023.6|174893.6|175026.9|174896.9|175023.6|174893.6|7
1728064850000|2024-10-04 18:00:50|175024.9|174894.9|175026.3|174896.3|175033.1|174903.1|175024.9|174894.9|9
1728064860000|2024-10-04 18:01:00|175025.6|174895.6|175017.1|174887.1|175025.6|174895.6|175016.4|174886.4|9
1728064870000|2024-10-04 18:01:10|175015.6|174885.6|175016.6|174886.6|175016.6|174886.6|175015.6|174885.6|2
1728064880000|2024-10-04 18:01:20|175014.2|174884.2|175013.7|174883.7|175014.2|174884.2|175013.4|174883.4|4
1728064890000|2024-10-04 18:01:30|175013.6|174883.6|175016.3|174886.3|175022.7|174892.7|175013.1|174883.1|6
1728064900000|2024-10-04 18:01:40|175017|174887|175021|174891|175023.8|174893.8|175017|174887|9
1728064910000|2024-10-04 18:01:50|175019.4|174889.4|175017.5|174887.5|175019.4|174889.4|175017.5|174887.5|3
1728064920000|2024-10-04 18:02:00|175022.2|174892.2|175021.2|174891.2|175022.2|174892.2|175021.2|174891.2|4
1728064930000|2024-10-04 18:02:10|175021.8|174891.8|175022.5|174892.5|175026.6|174896.6|175018|174888|11
1728064940000|2024-10-04 18:02:20|175029.4|174899.4|175027.7|174897.7|175032.9|174902.9|175024.6|174894.6|9
1728064950000|2024-10-04 18:02:30|175028.2|174898.2|175031.6|174901.6|175032.8|174902.8|175026.9|174896.9|15
1728064960000|2024-10-04 18:02:40|175043.8|174913.8|175053.5|174923.5|175053.6|174923.6|175043.3|174913.3|14
1728064970000|2024-10-04 18:02:50|175054.5|174924.5|175053.8|174923.8|175056.6|174926.6|175051.1|174921.1|10
1728064980000|2024-10-04 18:03:00|175052.9|174922.9|175049.5|174919.5|175056.3|174926.3|175049.1|174919.1|13
1728064990000|2024-10-04 18:03:10|175048.4|174918.4|175033.5|174903.5|175048.4|174918.4|175033.5|174903.5|5
1728065000000|2024-10-04 18:03:20|175035.4|174905.4|175032|174902|175035.4|174905.4|175032|174902|10
1728065010000|2024-10-04 18:03:30|175032.1|174902.1|175033.1|174903.1|175033.1|174903.1|175032.1|174902.1|2
1728065020000|2024-10-04 18:03:40|175032.6|174902.6|175025|174895|175034.1|174904.1|175025|174895|6
1728065030000|2024-10-04 18:03:50|175022.3|174892.3|175022.3|174892.3|175022.3|174892.3|175022.3|174892.3|1
1728065040000|2024-10-04 18:04:00|175026.8|174896.8|175028.7|174898.7|175028.7|174898.7|175026.4|174896.4|4
1728065050000|2024-10-04 18:04:10|175028.5|174898.5|175027.6|174897.6|175033.5|174903.5|175027.6|174897.6|5
1728065060000|2024-10-04 18:04:20|175027.9|174897.9|175027.3|174897.3|175027.9|174897.9|175027.3|174897.3|3
1728065070000|2024-10-04 18:04:30|175032|174902|175025.8|174895.8|175032|174902|175025.8|174895.8|4
1728065080000|2024-10-04 18:04:40|175025.4|174895.4|175029.1|174899.1|175029.2|174899.2|175025.4|174895.4|5
1728065090000|2024-10-04 18:04:50|175029|174899|175041.1|174911.1|175049.8|174919.8|175029|174899|10
1728065100000|2024-10-04 18:05:00|175040.7|174910.7|175056|174926|175056|174926|175040.6|174910.6|8
1728065110000|2024-10-04 18:05:10|175052.8|174922.8|175052.3|174922.3|175052.8|174922.8|175049.8|174919.8|6
1728065120000|2024-10-04 18:05:20|175052.4|174922.4|175056.6|174926.6|175056.6|174926.6|175048.7|174918.7|4
1728065130000|2024-10-04 18:05:30|175046.7|174916.7|175046.9|174916.9|175048.4|174918.4|175046.7|174916.7|12
1728065140000|2024-10-04 18:05:40|175047|174917|175048.1|174918.1|175048.1|174918.1|175047|174917|8
1728065150000|2024-10-04 18:05:50|175048.9|174918.9|175043.8|174913.8|175048.9|174918.9|175042.5|174912.5|10
1728065160000|2024-10-04 18:06:00|175044.9|174914.9|175036.8|174906.8|175044.9|174914.9|175036.8|174906.8|4
1728065170000|2024-10-04 18:06:10|175031.3|174901.3|175030.3|174900.3|175032|174902|175030.3|174900.3|3
1728065180000|2024-10-04 18:06:20|175029.3|174899.3|175029.2|174899.2|175030.6|174900.6|175022.9|174892.9|8
1728065190000|2024-10-04 18:06:30|175028.6|174898.6|175028.6|174898.6|175028.6|174898.6|175028.6|174898.6|1
1728065200000|2024-10-04 18:06:40|175029.3|174899.3|175025.3|174895.3|175032.7|174902.7|175025.3|174895.3|9
1728065210000|2024-10-04 18:06:50|175025.1|174895.1|175025.1|174895.1|175025.1|174895.1|175025.1|174895.1|1
1728065220000|2024-10-04 18:07:00|175025.9|174895.9|175024.5|174894.5|175025.9|174895.9|175024.5|174894.5|5
1728065230000|2024-10-04 18:07:10|175029.7|174899.7|175023.1|174893.1|175029.7|174899.7|175023.1|174893.1|6
1728065240000|2024-10-04 18:07:20|175022.8|174892.8|175019.4|174889.4|175022.9|174892.9|175019.4|174889.4|3
1728065250000|2024-10-04 18:07:30|175022.7|174892.7|175009.3|174879.3|175022.7|174892.7|175006.3|174876.3|10
1728065260000|2024-10-04 18:07:40|175005.6|174875.6|175003.7|174873.7|175007.8|174877.8|175003.7|174873.7|5
1728065270000|2024-10-04 18:07:50|175004.4|174874.4|175006|174876|175015.1|174885.1|175004.4|174874.4|8
1728065280000|2024-10-04 18:08:00|175017.1|174887.1|175008.3|174878.3|175017.1|174887.1|175006.1|174876.1|10
1728065290000|2024-10-04 18:08:10|175007.2|174877.2|175007.8|174877.8|175008.9|174878.9|175007.2|174877.2|6
1728065300000|2024-10-04 18:08:20|175009|174879|175012|174882|175014.7|174884.7|175006.3|174876.3|11
1728065310000|2024-10-04 18:08:30|175012.1|174882.1|175011|174881|175012.1|174882.1|175010.5|174880.5|3
1728065320000|2024-10-04 18:08:40|175009.6|174879.6|175008.8|174878.8|175010.5|174880.5|175008.3|174878.3|8
1728065330000|2024-10-04 18:08:50|175010.2|174880.2|175010.3|174880.3|175010.3|174880.3|175010.2|174880.2|2
1728065340000|2024-10-04 18:09:00|175010.5|174880.5|175011.6|174881.6|175017.9|174887.9|175010.5|174880.5|5
1728065350000|2024-10-04 18:09:10|175014.9|174884.9|175020.2|174890.2|175020.4|174890.4|175014.9|174884.9|8
1728065360000|2024-10-04 18:09:20|175019.3|174889.3|175019.2|174889.2|175019.3|174889.3|175019.2|174889.2|2
1728065370000|2024-10-04 18:09:30|175017.9|174887.9|175021.6|174891.6|175022.3|174892.3|175017.9|174887.9|7
1728065380000|2024-10-04 18:09:40|175021.4|174891.4|175021.7|174891.7|175022|174892|175021.4|174891.4|4
1728065390000|2024-10-04 18:09:50|175022.1|174892.1|175024.7|174894.7|175024.9|174894.9|175020.1|174890.1|8
1728065400000|2024-10-04 18:10:00|175027.1|174897.1|175025.1|174895.1|175030.1|174900.1|175023.5|174893.5|10
1728065410000|2024-10-04 18:10:10|175023|174893|175027.3|174897.3|175030.6|174900.6|175023|174893|7
1728065420000|2024-10-04 18:10:20|175027.6|174897.6|175035.8|174905.8|175037.9|174907.9|175027.4|174897.4|6
1728065430000|2024-10-04 18:10:30|175035.4|174905.4|175059.2|174929.2|175059.2|174929.2|175035.4|174905.4|17
1728065440000|2024-10-04 18:10:40|175057.9|174927.9|175073.4|174943.4|175075|174945|175057.9|174927.9|15
1728065450000|2024-10-04 18:10:50|175071.1|174941.1|175076.6|174946.6|175078|174948|175065.6|174935.6|12
1728065460000|2024-10-04 18:11:00|175075|174945|175078.4|174948.4|175079.3|174949.3|175075|174945|7
1728065470000|2024-10-04 18:11:10|175076.4|174946.4|175079.3|174949.3|175082.7|174952.7|175075.3|174945.3|7
1728065480000|2024-10-04 18:11:20|175083.4|174953.4|175081.5|174951.5|175083.4|174953.4|175080.2|174950.2|5
1728065490000|2024-10-04 18:11:30|175082.9|174952.9|175087.6|174957.6|175089.7|174959.7|175082.9|174952.9|4
1728065500000|2024-10-04 18:11:40|175087.7|174957.7|175095|174965|175095|174965|175087.7|174957.7|7
1728065510000|2024-10-04 18:11:50|175095.8|174965.8|175093.4|174963.4|175095.8|174965.8|175093.4|174963.4|2
1728065520000|2024-10-04 18:12:00|175103.5|174973.5|175097|174967|175103.5|174973.5|175095.1|174965.1|8
1728065530000|2024-10-04 18:12:10|175096.8|174966.8|175104|174974|175108.1|174978.1|175095.4|174965.4|9
1728065540000|2024-10-04 18:12:20|175103.8|174973.8|175103.6|174973.6|175103.8|174973.8|175103.6|174973.6|2
1728065550000|2024-10-04 18:12:30|175103.7|174973.7|175101|174971|175103.7|174973.7|175100.6|174970.6|5
1728065560000|2024-10-04 18:12:40|175104.2|174974.2|175102.6|174972.6|175104.2|174974.2|175102.4|174972.4|6
1728065570000|2024-10-04 18:12:50|175100|174970|175097.7|174967.7|175100|174970|175097.5|174967.5|3
1728065580000|2024-10-04 18:13:00|175101.1|174971.1|175101.8|174971.8|175101.8|174971.8|175101.1|174971.1|2
1728065590000|2024-10-04 18:13:10|175100.6|174970.6|175103.8|174973.8|175105.7|174975.7|175100.6|174970.6|4
1728065600000|2024-10-04 18:13:20|175104.2|174974.2|175104.7|174974.7|175104.7|174974.7|175104.2|174974.2|2
1728065610000|2024-10-04 18:13:30|175103.7|174973.7|175108.3|174978.3|175110|174980|175103.7|174973.7|4
1728065620000|2024-10-04 18:13:40|175106.9|174976.9|175107|174977|175107|174977|175106.9|174976.9|2
1728065630000|2024-10-04 18:13:50|175106.6|174976.6|175106.4|174976.4|175115|174985|175106.4|174976.4|7
1728065640000|2024-10-04 18:14:00|175106.7|174976.7|175105.3|174975.3|175106.7|174976.7|175105.3|174975.3|3
1728065650000|2024-10-04 18:14:10|175105|174975|175103.1|174973.1|175105|174975|175101.8|174971.8|6
1728065660000|2024-10-04 18:14:20|175103.4|174973.4|175102.2|174972.2|175103.4|174973.4|175102.2|174972.2|4
1728065670000|2024-10-04 18:14:30|175096.2|174966.2|175090.7|174960.7|175096.2|174966.2|175090.7|174960.7|5
1728065680000|2024-10-04 18:14:40|175091.5|174961.5|175092|174962|175093.1|174963.1|175091.5|174961.5|8
1728065690000|2024-10-04 18:14:50|175092.4|174962.4|175095.3|174965.3|175095.3|174965.3|175091.2|174961.2|5
1728065700000|2024-10-04 18:15:00|175095.1|174965.1|175089.6|174959.6|175095.9|174965.9|175089.6|174959.6|6
1728065710000|2024-10-04 18:15:10|175091.3|174961.3|175094.8|174964.8|175094.8|174964.8|175091.1|174961.1|4
1728065720000|2024-10-04 18:15:20|175093.3|174963.3|175097.6|174967.6|175099.5|174969.5|175093.3|174963.3|7
1728065730000|2024-10-04 18:15:30|175098.7|174968.7|175097.7|174967.7|175098.7|174968.7|175097.7|174967.7|3
1728065740000|2024-10-04 18:15:40|175096.6|174966.6|175095|174965|175096.6|174966.6|175095|174965|2
1728065750000|2024-10-04 18:15:50|175095.2|174965.2|175093|174963|175095.2|174965.2|175093|174963|2
1728065760000|2024-10-04 18:16:00|175092.2|174962.2|175088.2|174958.2|175092.2|174962.2|175087.9|174957.9|6
1728065770000|2024-10-04 18:16:10|175087.2|174957.2|175057.3|174927.3|175087.2|174957.2|175057.3|174927.3|9
1728065780000|2024-10-04 18:16:20|175056.4|174926.4|175059.5|174929.5|175061.2|174931.2|175056.4|174926.4|4
1728065790000|2024-10-04 18:16:30|175059.9|174929.9|175060.5|174930.5|175062|174932|175058.8|174928.8|6
1728065800000|2024-10-04 18:16:40|175056.2|174926.2|175049.6|174919.6|175056.2|174926.2|175049.6|174919.6|5
1728065810000|2024-10-04 18:16:50|175050.8|174920.8|175044|174914|175050.8|174920.8|175042.8|174912.8|4
1728065820000|2024-10-04 18:17:00|175057.9|174927.9|175056.1|174926.1|175062.2|174932.2|175054.4|174924.4|10
1728065830000|2024-10-04 18:17:10|175055.5|174925.5|175055.6|174925.6|175055.6|174925.6|175054.9|174924.9|4
1728065840000|2024-10-04 18:17:20|175055.3|174925.3|175053.8|174923.8|175066.8|174936.8|175053.6|174923.6|12
1728065850000|2024-10-04 18:17:30|175057.6|174927.6|175056|174926|175057.6|174927.6|175052.7|174922.7|7
1728065860000|2024-10-04 18:17:40|175057.6|174927.6|175065.6|174935.6|175065.6|174935.6|175057.6|174927.6|2
1728065870000|2024-10-04 18:17:50|175063.2|174933.2|175060.7|174930.7|175064.9|174934.9|175060.7|174930.7|9
1728065880000|2024-10-04 18:18:00|175063.3|174933.3|175063.7|174933.7|175065.2|174935.2|175060.2|174930.2|13
1728065890000|2024-10-04 18:18:10|175063.6|174933.6|175057.6|174927.6|175064.1|174934.1|175057.6|174927.6|5
1728065900000|2024-10-04 18:18:20|175064|174934|175063.2|174933.2|175064.9|174934.9|175063.2|174933.2|6
1728065910000|2024-10-04 18:18:30|175066.7|174936.7|175055.5|174925.5|175067.3|174937.3|175055.5|174925.5|9
1728065920000|2024-10-04 18:18:40|175055.3|174925.3|175068.6|174938.6|175068.6|174938.6|175055.3|174925.3|4
1728065930000|2024-10-04 18:18:50|175069.5|174939.5|175069.2|174939.2|175069.5|174939.5|175069.2|174939.2|2
1728065940000|2024-10-04 18:19:00|175069.1|174939.1|175063.7|174933.7|175069.1|174939.1|175063.7|174933.7|2
1728065950000|2024-10-04 18:19:10|175064.2|174934.2|175058|174928|175064.2|174934.2|175058|174928|7
1728065960000|2024-10-04 18:19:20|175057.9|174927.9|175051.2|174921.2|175058|174928|175051.2|174921.2|6
1728065970000|2024-10-04 18:19:30|175053.9|174923.9|175055.6|174925.6|175055.6|174925.6|175053.9|174923.9|2
1728065980000|2024-10-04 18:19:40|175055.7|174925.7|175055.7|174925.7|175055.7|174925.7|175055.7|174925.7|1
1728065990000|2024-10-04 18:19:50|175056.3|174926.3|175045.4|174915.4|175057.3|174927.3|175045.4|174915.4|6
1728066000000|2024-10-04 18:20:00|175045.9|174915.9|175045.9|174915.9|175045.9|174915.9|175045.2|174915.2|3
1728066010000|2024-10-04 18:20:10|175046.6|174916.6|175045|174915|175046.6|174916.6|175045|174915|3
1728066020000|2024-10-04 18:20:20|175043.5|174913.5|175028.1|174898.1|175047.2|174917.2|175027.5|174897.5|7
1728066030000|2024-10-04 18:20:30|175027.5|174897.5|175027.9|174897.9|175027.9|174897.9|175026|174896|4
1728066040000|2024-10-04 18:20:40|175027.5|174897.5|175027.5|174897.5|175027.5|174897.5|175027.5|174897.5|1
1728066050000|2024-10-04 18:20:50|175028.5|174898.5|175025.1|174895.1|175028.5|174898.5|175025.1|174895.1|4
1728066060000|2024-10-04 18:21:00|175025.3|174895.3|175018.6|174888.6|175025.3|174895.3|175018.6|174888.6|4
1728066080000|2024-10-04 18:21:20|175019|174889|175016.2|174886.2|175019|174889|175015.9|174885.9|8
1728066090000|2024-10-04 18:21:30|175016.5|174886.5|175013.2|174883.2|175016.5|174886.5|175013.2|174883.2|3
1728066100000|2024-10-04 18:21:40|175014.2|174884.2|175014.6|174884.6|175015.4|174885.4|175014.2|174884.2|5
1728066110000|2024-10-04 18:21:50|175014.5|174884.5|175014.6|174884.6|175014.6|174884.6|175014.5|174884.5|2
1728066120000|2024-10-04 18:22:00|175016.3|174886.3|175015.8|174885.8|175016.3|174886.3|175015.8|174885.8|2
1728066130000|2024-10-04 18:22:10|175015.2|174885.2|175024.4|174894.4|175024.4|174894.4|175015.2|174885.2|4
1728066140000|2024-10-04 18:22:20|175023.7|174893.7|175025.1|174895.1|175025.9|174895.9|175023.7|174893.7|7
1728066150000|2024-10-04 18:22:30|175024.8|174894.8|175025|174895|175025.4|174895.4|175024.8|174894.8|3
1728066160000|2024-10-04 18:22:40|175023.9|174893.9|175027|174897|175034.1|174904.1|175020.3|174890.3|12
1728066170000|2024-10-04 18:22:50|175027.2|174897.2|175028.1|174898.1|175028.9|174898.9|175025.2|174895.2|8
1728066180000|2024-10-04 18:23:00|175028.3|174898.3|175030.5|174900.5|175030.5|174900.5|175028.3|174898.3|2
1728066190000|2024-10-04 18:23:10|175031|174901|175034.8|174904.8|175035.4|174905.4|175023.9|174893.9|8
1728066200000|2024-10-04 18:23:20|175036.5|174906.5|175027.5|174897.5|175036.5|174906.5|175027.5|174897.5|7
1728066210000|2024-10-04 18:23:30|175028.5|174898.5|175028.6|174898.6|175028.6|174898.6|175027.4|174897.4|6
1728066220000|2024-10-04 18:23:40|175028.9|174898.9|175030.2|174900.2|175030.2|174900.2|175027.6|174897.6|8
1728066230000|2024-10-04 18:23:50|175029.4|174899.4|175022.8|174892.8|175029.4|174899.4|175022.8|174892.8|5
1728066240000|2024-10-04 18:24:00|175029|174899|175033.6|174903.6|175047.3|174917.3|175027.7|174897.7|11
1728066250000|2024-10-04 18:24:10|175034.2|174904.2|175030.8|174900.8|175034.7|174904.7|175030.8|174900.8|6
1728066260000|2024-10-04 18:24:20|175030.9|174900.9|175024.7|174894.7|175030.9|174900.9|175021|174891|9
1728066270000|2024-10-04 18:24:30|175021.8|174891.8|175019.8|174889.8|175021.8|174891.8|175019.8|174889.8|4
1728066280000|2024-10-04 18:24:40|175019.9|174889.9|175019.9|174889.9|175023.7|174893.7|175018.9|174888.9|7
1728066290000|2024-10-04 18:24:50|175019.7|174889.7|175019.6|174889.6|175019.7|174889.7|175019.3|174889.3|3
1728066300000|2024-10-04 18:25:00|175022.7|174892.7|175017.2|174887.2|175022.7|174892.7|175014.5|174884.5|9
1728066310000|2024-10-04 18:25:10|175020.8|174890.8|175015.7|174885.7|175020.8|174890.8|175015.7|174885.7|4
1728066320000|2024-10-04 18:25:20|175014.9|174884.9|175014.9|174884.9|175015.2|174885.2|175014.9|174884.9|3
1728066330000|2024-10-04 18:25:30|175010.4|174880.4|175010.2|174880.2|175010.4|174880.4|175010.2|174880.2|2
1728066340000|2024-10-04 18:25:40|175010.3|174880.3|175009.8|174879.8|175011.9|174881.9|175009.8|174879.8|6
1728066350000|2024-10-04 18:25:50|175009.9|174879.9|174980.2|174850.2|175009.9|174879.9|174978.4|174848.4|8
1728066360000|2024-10-04 18:26:00|174983.1|174853.1|174982.8|174852.8|174983.1|174853.1|174979.2|174849.2|7
1728066370000|2024-10-04 18:26:10|174979.3|174849.3|174972.9|174842.9|174979.3|174849.3|174972.9|174842.9|9
1728066380000|2024-10-04 18:26:20|174972.8|174842.8|174972.7|174842.7|174975|174845|174972.7|174842.7|6
1728066390000|2024-10-04 18:26:30|174972.5|174842.5|174972.4|174842.4|174974.4|174844.4|174972.4|174842.4|4
1728066400000|2024-10-04 18:26:40|174972.3|174842.3|174976.9|174846.9|174977.3|174847.3|174971.7|174841.7|9
1728066410000|2024-10-04 18:26:50|174977.3|174847.3|174974.3|174844.3|174984.7|174854.7|174970.4|174840.4|19
1728066420000|2024-10-04 18:27:00|174974.4|174844.4|174974.5|174844.5|174975.1|174845.1|174972.9|174842.9|6
1728066430000|2024-10-04 18:27:10|174973.8|174843.8|174973.7|174843.7|174977.6|174847.6|174968.3|174838.3|15
1728066440000|2024-10-04 18:27:20|174973.2|174843.2|174974.1|174844.1|174976.7|174846.7|174967.8|174837.8|13
1728066450000|2024-10-04 18:27:30|174972.7|174842.7|174952.3|174822.3|174974.6|174844.6|174951.8|174821.8|18
1728066460000|2024-10-04 18:27:40|174955.6|174825.6|174953.1|174823.1|174955.6|174825.6|174952.2|174822.2|8
1728066470000|2024-10-04 18:27:50|174955.5|174825.5|174954.9|174824.9|174955.5|174825.5|174952.2|174822.2|6
1728066480000|2024-10-04 18:28:00|174953.2|174823.2|174948.6|174818.6|174953.2|174823.2|174946.8|174816.8|11
1728066490000|2024-10-04 18:28:10|174948.7|174818.7|174945.1|174815.1|174949.6|174819.6|174943.8|174813.8|11
1728066500000|2024-10-04 18:28:20|174945.8|174815.8|174949.6|174819.6|174949.6|174819.6|174943.9|174813.9|7
1728066510000|2024-10-04 18:28:30|174949.5|174819.5|174949.4|174819.4|174950.3|174820.3|174945.4|174815.4|7
1728066520000|2024-10-04 18:28:40|174950|174820|174950|174820|174953.4|174823.4|174944.2|174814.2|8
1728066530000|2024-10-04 18:28:50|174950.1|174820.1|174949.7|174819.7|174952.1|174822.1|174949.7|174819.7|4
1728066540000|2024-10-04 18:29:00|174949.8|174819.8|174949.8|174819.8|174949.8|174819.8|174949.8|174819.8|1
1728066550000|2024-10-04 18:29:10|174950|174820|174953.5|174823.5|174955.9|174825.9|174950|174820|9
1728066560000|2024-10-04 18:29:20|174953.9|174823.9|174959.8|174829.8|174959.8|174829.8|174953.9|174823.9|8
1728066570000|2024-10-04 18:29:30|174959.1|174829.1|174955.3|174825.3|174959.1|174829.1|174950.6|174820.6|6
1728066580000|2024-10-04 18:29:40|174957.1|174827.1|174941.8|174811.8|174957.1|174827.1|174941.8|174811.8|6
1728066590000|2024-10-04 18:29:50|174941.9|174811.9|174946.8|174816.8|174946.8|174816.8|174941.9|174811.9|6
1728066600000|2024-10-04 18:30:00|174945.6|174815.6|174945.4|174815.4|174945.6|174815.6|174945.4|174815.4|3
1728066610000|2024-10-04 18:30:10|174946.1|174816.1|174939.4|174809.4|174946.9|174816.9|174939.4|174809.4|8
1728066620000|2024-10-04 18:30:20|174939.5|174809.5|174938.8|174808.8|174944.6|174814.6|174938.8|174808.8|7
1728066640000|2024-10-04 18:30:40|174938.9|174808.9|174941.2|174811.2|174944|174814|174938.9|174808.9|8
1728066650000|2024-10-04 18:30:50|174941|174811|174941.1|174811.1|174941.1|174811.1|174940.8|174810.8|3
1728066660000|2024-10-04 18:31:00|174944|174814|174945.3|174815.3|174946.3|174816.3|174944|174814|5
1728066670000|2024-10-04 18:31:10|174946.3|174816.3|174946.3|174816.3|174947.5|174817.5|174946.3|174816.3|4
1728066680000|2024-10-04 18:31:20|174945.9|174815.9|174945.7|174815.7|174945.9|174815.9|174945.5|174815.5|3
1728066690000|2024-10-04 18:31:30|174944|174814|174941.5|174811.5|174944.9|174814.9|174937.2|174807.2|8
1728066700000|2024-10-04 18:31:40|174944.3|174814.3|174936.8|174806.8|174944.3|174814.3|174936.8|174806.8|3
1728066710000|2024-10-04 18:31:50|174940.6|174810.6|174937.7|174807.7|174940.8|174810.8|174937|174807|8
1728066720000|2024-10-04 18:32:00|174939.1|174809.1|174943.7|174813.7|174943.7|174813.7|174937.7|174807.7|5
1728066730000|2024-10-04 18:32:10|174942.2|174812.2|174944|174814|174946.6|174816.6|174942.2|174812.2|6
1728066740000|2024-10-04 18:32:20|174943.7|174813.7|174945.8|174815.8|174945.8|174815.8|174943.7|174813.7|2
1728066750000|2024-10-04 18:32:30|174943.9|174813.9|174942.8|174812.8|174945|174815|174942.7|174812.7|8
1728066760000|2024-10-04 18:32:40|174939.3|174809.3|174940.4|174810.4|174940.4|174810.4|174939|174809|4
1728066770000|2024-10-04 18:32:50|174943.3|174813.3|174949.1|174819.1|174959.7|174829.7|174943.3|174813.3|8
1728066780000|2024-10-04 18:33:00|174949.9|174819.9|174949.6|174819.6|174949.9|174819.9|174949.6|174819.6|2
1728066790000|2024-10-04 18:33:10|174948|174818|174948|174818|174948|174818|174948|174818|1
1728066800000|2024-10-04 18:33:20|174948.5|174818.5|174947.3|174817.3|174953.1|174823.1|174947.3|174817.3|8
1728066810000|2024-10-04 18:33:30|174954.4|174824.4|174945.9|174815.9|174954.4|174824.4|174944.6|174814.6|6
1728066820000|2024-10-04 18:33:40|174946|174816|174943.6|174813.6|174946.2|174816.2|174942.1|174812.1|7
1728066830000|2024-10-04 18:33:50|174942.9|174812.9|174942.9|174812.9|174942.9|174812.9|174942.9|174812.9|1
1728066850000|2024-10-04 18:34:10|174942.6|174812.6|174944.6|174814.6|174947.2|174817.2|174942.6|174812.6|6
1728066860000|2024-10-04 18:34:20|174945.1|174815.1|174944.5|174814.5|174945.1|174815.1|174944.5|174814.5|2
1728066870000|2024-10-04 18:34:30|174944.1|174814.1|174940.7|174810.7|174944.1|174814.1|174940.7|174810.7|6
1728066880000|2024-10-04 18:34:40|174941.4|174811.4|174942.9|174812.9|174943|174813|174941.4|174811.4|3
1728066890000|2024-10-04 18:34:50|174942.6|174812.6|174942.2|174812.2|174942.6|174812.6|174941.9|174811.9|4
1728066900000|2024-10-04 18:35:00|174948.4|174818.4|174944.3|174814.3|174954.2|174824.2|174944.3|174814.3|6
1728066910000|2024-10-04 18:35:10|174943.9|174813.9|174944.9|174814.9|174944.9|174814.9|174943.9|174813.9|4
1728066920000|2024-10-04 18:35:20|174945|174815|174941.1|174811.1|174945|174815|174939.1|174809.1|8
1728066930000|2024-10-04 18:35:30|174941.2|174811.2|174939.8|174809.8|174941.2|174811.2|174939.8|174809.8|2
1728066940000|2024-10-04 18:35:40|174939.4|174809.4|174945.5|174815.5|174945.5|174815.5|174939.4|174809.4|4
1728066950000|2024-10-04 18:35:50|174940.2|174810.2|174940.9|174810.9|174943.1|174813.1|174939.5|174809.5|6
1728066960000|2024-10-04 18:36:00|174939.5|174809.5|174940.7|174810.7|174941.3|174811.3|174939.5|174809.5|6
1728066970000|2024-10-04 18:36:10|174937.5|174807.5|174930.8|174800.8|174938.1|174808.1|174930.8|174800.8|7
1728066980000|2024-10-04 18:36:20|174933|174803|174928.4|174798.4|174933|174803|174925.8|174795.8|4
1728066990000|2024-10-04 18:36:30|174928.3|174798.3|174930.9|174800.9|174934.7|174804.7|174928.3|174798.3|8
1728067000000|2024-10-04 18:36:40|174934.4|174804.4|174938.9|174808.9|174938.9|174808.9|174933.7|174803.7|6
1728067010000|2024-10-04 18:36:50|174938.2|174808.2|174938.3|174808.3|174938.3|174808.3|174938.2|174808.2|2
1728067020000|2024-10-04 18:37:00|174937.9|174807.9|174939|174809|174942|174812|174937.9|174807.9|4
1728067040000|2024-10-04 18:37:20|174939.1|174809.1|174939.1|174809.1|174939.1|174809.1|174939.1|174809.1|1
1728067050000|2024-10-04 18:37:30|174936.3|174806.3|174936.3|174806.3|174936.3|174806.3|174936.3|174806.3|1
1728067060000|2024-10-04 18:37:40|174936.2|174806.2|174937.5|174807.5|174937.5|174807.5|174936.2|174806.2|3
1728067080000|2024-10-04 18:38:00|174938.6|174808.6|174936.8|174806.8|174939|174809|174936.8|174806.8|5
1728067090000|2024-10-04 18:38:10|174936.6|174806.6|174933.7|174803.7|174938.1|174808.1|174933.7|174803.7|11
1728067100000|2024-10-04 18:38:20|174932.2|174802.2|174930.8|174800.8|174932.2|174802.2|174930.8|174800.8|2
1728067110000|2024-10-04 18:38:30|174932.4|174802.4|174932.1|174802.1|174932.4|174802.4|174932.1|174802.1|2
1728067120000|2024-10-04 18:38:40|174931.8|174801.8|174934.1|174804.1|174934.9|174804.9|174931.8|174801.8|5
1728067130000|2024-10-04 18:38:50|174931.4|174801.4|174929.7|174799.7|174931.4|174801.4|174928.5|174798.5|4
1728067140000|2024-10-04 18:39:00|174930.7|174800.7|174874.8|174744.8|174932|174802|174874.8|174744.8|9
1728067150000|2024-10-04 18:39:10|174880.6|174750.6|174883.2|174753.2|174883.6|174753.6|174878.3|174748.3|5
1728067160000|2024-10-04 18:39:20|174883.3|174753.3|174881.8|174751.8|174883.3|174753.3|174875.9|174745.9|12
1728067170000|2024-10-04 18:39:30|174880.9|174750.9|174865.4|174735.4|174880.9|174750.9|174865|174735|9
1728067180000|2024-10-04 18:39:40|174866.3|174736.3|174870.8|174740.8|174871|174741|174866.3|174736.3|5
1728067190000|2024-10-04 18:39:50|174870.2|174740.2|174868.8|174738.8|174874.9|174744.9|174862.8|174732.8|10
1728067200000|2024-10-04 18:40:00|174866.3|174736.3|174867.5|174737.5|174867.5|174737.5|174864.9|174734.9|8
1728067210000|2024-10-04 18:40:10|174866.7|174736.7|174866.8|174736.8|174866.8|174736.8|174866.7|174736.7|2
1728067220000|2024-10-04 18:40:20|174866.9|174736.9|174862.3|174732.3|174875.3|174745.3|174862.3|174732.3|9
1728067230000|2024-10-04 18:40:30|174861.5|174731.5|174860.1|174730.1|174866.3|174736.3|174860.1|174730.1|12
1728067240000|2024-10-04 18:40:40|174863.7|174733.7|174861.3|174731.3|174863.7|174733.7|174859.7|174729.7|9
1728067250000|2024-10-04 18:40:50|174861|174731|174862.4|174732.4|174862.7|174732.7|174861|174731|8
1728067260000|2024-10-04 18:41:00|174861.7|174731.7|174865.1|174735.1|174865.5|174735.5|174854|174724|18
1728067270000|2024-10-04 18:41:10|174865.5|174735.5|174857.2|174727.2|174865.7|174735.7|174857.2|174727.2|11
1728067280000|2024-10-04 18:41:20|174860.2|174730.2|174854.2|174724.2|174863|174733|174854|174724|14
1728067290000|2024-10-04 18:41:30|174859.2|174729.2|174860.1|174730.1|174860.1|174730.1|174847.2|174717.2|27
1728067300000|2024-10-04 18:41:40|174853.2|174723.2|174859.5|174729.5|174859.8|174729.8|174850.6|174720.6|14
1728067310000|2024-10-04 18:41:50|174860.5|174730.5|174857.8|174727.8|174862.2|174732.2|174852.5|174722.5|12
1728067320000|2024-10-04 18:42:00|174856.1|174726.1|174843.7|174713.7|174860.4|174730.4|174842.5|174712.5|17
1728067330000|2024-10-04 18:42:10|174846.1|174716.1|174844.7|174714.7|174857.7|174727.7|174832.8|174702.8|12
1728067340000|2024-10-04 18:42:20|174841.8|174711.8|174840.9|174710.9|174842.4|174712.4|174836.2|174706.2|11
1728067350000|2024-10-04 18:42:30|174840.8|174710.8|174840.8|174710.8|174840.9|174710.9|174839.3|174709.3|6
1728067360000|2024-10-04 18:42:40|174846.2|174716.2|174844.8|174714.8|174847.7|174717.7|174844.8|174714.8|6
1728067370000|2024-10-04 18:42:50|174847.4|174717.4|174842.9|174712.9|174847.8|174717.8|174842.9|174712.9|9
1728067380000|2024-10-04 18:43:00|174841.1|174711.1|174844|174714|174846.3|174716.3|174839.8|174709.8|13
1728067390000|2024-10-04 18:43:10|174845.7|174715.7|174846.2|174716.2|174846.7|174716.7|174844.1|174714.1|9
1728067400000|2024-10-04 18:43:20|174847.4|174717.4|174851.4|174721.4|174854.3|174724.3|174844.9|174714.9|10
1728067410000|2024-10-04 18:43:30|174850.3|174720.3|174849.6|174719.6|174850.3|174720.3|174849.6|174719.6|2
1728067420000|2024-10-04 18:43:40|174849.7|174719.7|174851|174721|174852.9|174722.9|174849.7|174719.7|7
1728067430000|2024-10-04 18:43:50|174851.2|174721.2|174879.6|174749.6|174880.4|174750.4|174851.2|174721.2|9
1728067440000|2024-10-04 18:44:00|174879.5|174749.5|174877.5|174747.5|174879.5|174749.5|174876.6|174746.6|7
1728067450000|2024-10-04 18:44:10|174876.7|174746.7|174875.8|174745.8|174876.7|174746.7|174875.8|174745.8|2
1728067460000|2024-10-04 18:44:20|174873.3|174743.3|174875.5|174745.5|174875.5|174745.5|174873.2|174743.2|4
1728067470000|2024-10-04 18:44:30|174876|174746|174872.2|174742.2|174876|174746|174871.7|174741.7|9
1728067480000|2024-10-04 18:44:40|174873.5|174743.5|174873.2|174743.2|174874.7|174744.7|174873.2|174743.2|6
1728067490000|2024-10-04 18:44:50|174873.1|174743.1|174875.7|174745.7|174875.7|174745.7|174872.8|174742.8|7
1728067500000|2024-10-04 18:45:00|174874.8|174744.8|174873.8|174743.8|174874.8|174744.8|174873.8|174743.8|2
1728067510000|2024-10-04 18:45:10|174874.1|174744.1|174874.1|174744.1|174874.4|174744.4|174874.1|174744.1|4
1728067520000|2024-10-04 18:45:20|174873.2|174743.2|174874|174744|174874.4|174744.4|174870.1|174740.1|10
1728067530000|2024-10-04 18:45:30|174870.6|174740.6|174872.9|174742.9|174874.2|174744.2|174870.6|174740.6|4
1728067540000|2024-10-04 18:45:40|174870.4|174740.4|174872.3|174742.3|174874.9|174744.9|174870.4|174740.4|6
1728067550000|2024-10-04 18:45:50|174872.2|174742.2|174873.9|174743.9|174874.9|174744.9|174872.2|174742.2|4
1728067560000|2024-10-04 18:46:00|174873.8|174743.8|174870.4|174740.4|174874.6|174744.6|174870.4|174740.4|8
1728067570000|2024-10-04 18:46:10|174869.8|174739.8|174870.9|174740.9|174870.9|174740.9|174869.8|174739.8|3
1728067580000|2024-10-04 18:46:20|174871|174741|174861.3|174731.3|174873|174743|174860.8|174730.8|11
1728067590000|2024-10-04 18:46:30|174861.6|174731.6|174842|174712|174861.8|174731.8|174840.4|174710.4|12
1728067600000|2024-10-04 18:46:40|174840|174710|174842|174712|174852|174722|174835.1|174705.1|14
1728067610000|2024-10-04 18:46:50|174839.6|174709.6|174840.4|174710.4|174845.7|174715.7|174836.7|174706.7|16
1728067620000|2024-10-04 18:47:00|174840|174710|174839.6|174709.6|174844.6|174714.6|174836.3|174706.3|10
1728067630000|2024-10-04 18:47:10|174839.7|174709.7|174840.1|174710.1|174844.8|174714.8|174836.2|174706.2|17
1728067640000|2024-10-04 18:47:20|174842.6|174712.6|174837.4|174707.4|174843.9|174713.9|174837.4|174707.4|4
1728067650000|2024-10-04 18:47:30|174839.3|174709.3|174839.7|174709.7|174842.6|174712.6|174835.3|174705.3|14
1728067660000|2024-10-04 18:47:40|174838.7|174708.7|174838.4|174708.4|174840.7|174710.7|174833.3|174703.3|8
1728067670000|2024-10-04 18:47:50|174837.6|174707.6|174832.7|174702.7|174841.7|174711.7|174832.7|174702.7|13
1728067680000|2024-10-04 18:48:00|174838.1|174708.1|174836.1|174706.1|174838.1|174708.1|174832.5|174702.5|8
1728067690000|2024-10-04 18:48:10|174835.8|174705.8|174836.1|174706.1|174841.2|174711.2|174835.3|174705.3|6
1728067700000|2024-10-04 18:48:20|174840.1|174710.1|174834.1|174704.1|174840.1|174710.1|174834.1|174704.1|4
1728067710000|2024-10-04 18:48:30|174837.2|174707.2|174842.5|174712.5|174849.1|174719.1|174837.2|174707.2|7
1728067720000|2024-10-04 18:48:40|174843.6|174713.6|174844.9|174714.9|174846.2|174716.2|174841|174711|10
1728067730000|2024-10-04 18:48:50|174845.3|174715.3|174849.5|174719.5|174854|174724|174845.3|174715.3|8
1728067740000|2024-10-04 18:49:00|174852.8|174722.8|174851.9|174721.9|174855.7|174725.7|174851.3|174721.3|6
1728067750000|2024-10-04 18:49:10|174853.8|174723.8|174851.3|174721.3|174853.8|174723.8|174849.9|174719.9|5
1728067760000|2024-10-04 18:49:20|174850.5|174720.5|174851.4|174721.4|174851.4|174721.4|174849.8|174719.8|4
1728067770000|2024-10-04 18:49:30|174848.6|174718.6|174856.6|174726.6|174857.5|174727.5|174848.6|174718.6|7
1728067780000|2024-10-04 18:49:40|174856.3|174726.3|174858.4|174728.4|174858.4|174728.4|174855.8|174725.8|3
1728067790000|2024-10-04 18:49:50|174856.6|174726.6|174857|174727|174858.8|174728.8|174856|174726|6
1728067800000|2024-10-04 18:50:00|174856.9|174726.9|174857.3|174727.3|174861.8|174731.8|174838.5|174708.5|14
1728067810000|2024-10-04 18:50:10|174858.5|174728.5|174859.5|174729.5|174861.8|174731.8|174858.5|174728.5|7
1728067820000|2024-10-04 18:50:20|174859.9|174729.9|174859.7|174729.7|174860.4|174730.4|174858.1|174728.1|6
1728067830000|2024-10-04 18:50:30|174858.5|174728.5|174858.5|174728.5|174858.5|174728.5|174858.5|174728.5|1
1728067840000|2024-10-04 18:50:40|174859.7|174729.7|174867.7|174737.7|174867.7|174737.7|174858|174728|7
1728067850000|2024-10-04 18:50:50|174869.9|174739.9|174866.9|174736.9|174869.9|174739.9|174866.5|174736.5|8
1728067860000|2024-10-04 18:51:00|174867.4|174737.4|174876.8|174746.8|174876.8|174746.8|174865.5|174735.5|4
1728067870000|2024-10-04 18:51:10|174877.6|174747.6|174878.3|174748.3|174878.3|174748.3|174877.6|174747.6|4
1728067880000|2024-10-04 18:51:20|174877.9|174747.9|174878.3|174748.3|174879.2|174749.2|174877.5|174747.5|4
1728067890000|2024-10-04 18:51:30|174881.6|174751.6|174877.4|174747.4|174881.6|174751.6|174877.4|174747.4|4
1728067900000|2024-10-04 18:51:40|174876.9|174746.9|174880.3|174750.3|174880.3|174750.3|174876.9|174746.9|4
1728067910000|2024-10-04 18:51:50|174880.2|174750.2|174880.2|174750.2|174880.2|174750.2|174878.9|174748.9|4
1728067920000|2024-10-04 18:52:00|174880.7|174750.7|174881.4|174751.4|174886.3|174756.3|174879.6|174749.6|4
1728067930000|2024-10-04 18:52:10|174877.6|174747.6|174869.8|174739.8|174878.9|174748.9|174869.8|174739.8|12
1728067940000|2024-10-04 18:52:20|174870.3|174740.3|174876.2|174746.2|174876.2|174746.2|174870.3|174740.3|8
1728067950000|2024-10-04 18:52:30|174876.1|174746.1|174876|174746|174876.1|174746.1|174876|174746|2
1728067960000|2024-10-04 18:52:40|174874.7|174744.7|174876.1|174746.1|174876.1|174746.1|174874.7|174744.7|2
1728067970000|2024-10-04 18:52:50|174876.3|174746.3|174881.5|174751.5|174881.5|174751.5|174876.3|174746.3|4
1728067980000|2024-10-04 18:53:00|174881.8|174751.8|174880|174750|174883.9|174753.9|174880|174750|6
1728067990000|2024-10-04 18:53:10|174880.4|174750.4|174882|174752|174882|174752|174880.2|174750.2|7
1728068000000|2024-10-04 18:53:20|174881.8|174751.8|174882.1|174752.1|174883.6|174753.6|174881.8|174751.8|5
1728068010000|2024-10-04 18:53:30|174883.6|174753.6|174881.1|174751.1|174883.6|174753.6|174878.9|174748.9|4
1728068020000|2024-10-04 18:53:40|174879.6|174749.6|174881.5|174751.5|174881.5|174751.5|174878.9|174748.9|3
1728068030000|2024-10-04 18:53:50|174881.8|174751.8|174881.5|174751.5|174882|174752|174881.5|174751.5|3
1728068040000|2024-10-04 18:54:00|174882.5|174752.5|174882.2|174752.2|174882.5|174752.5|174882.2|174752.2|2
1728068050000|2024-10-04 18:54:10|174882.1|174752.1|174882|174752|174882.1|174752.1|174882|174752|2
1728068060000|2024-10-04 18:54:20|174881.2|174751.2|174881.1|174751.1|174881.2|174751.2|174880.6|174750.6|3
1728068070000|2024-10-04 18:54:30|174880.2|174750.2|174880.2|174750.2|174880.2|174750.2|174880.2|174750.2|1
1728068080000|2024-10-04 18:54:40|174882.6|174752.6|174921.5|174791.5|174921.9|174791.9|174882.6|174752.6|15
1728068090000|2024-10-04 18:54:50|174922.9|174792.9|174932.9|174802.9|174936.6|174806.6|174922.9|174792.9|10
1728068100000|2024-10-04 18:55:00|174930|174800|174932|174802|174936.4|174806.4|174924.6|174794.6|8
1728068110000|2024-10-04 18:55:10|174937.3|174807.3|174897.6|174767.6|174937.3|174807.3|174889.2|174759.2|11
1728068120000|2024-10-04 18:55:20|174895.4|174765.4|174896.1|174766.1|174900.9|174770.9|174893.1|174763.1|15
1728068130000|2024-10-04 18:55:30|174895|174765|174896.7|174766.7|174898.2|174768.2|174895|174765|10
1728068140000|2024-10-04 18:55:40|174895.3|174765.3|174896.4|174766.4|174898.9|174768.9|174893.5|174763.5|16
1728068150000|2024-10-04 18:55:50|174899.4|174769.4|174898.8|174768.8|174900.2|174770.2|174895.4|174765.4|7
1728068160000|2024-10-04 18:56:00|174901.7|174771.7|174899.9|174769.9|174901.7|174771.7|174897.2|174767.2|13
1728068170000|2024-10-04 18:56:10|174900.5|174770.5|174894.7|174764.7|174900.5|174770.5|174892.1|174762.1|16
1728068180000|2024-10-04 18:56:20|174894.5|174764.5|174886.9|174756.9|174894.5|174764.5|174886.9|174756.9|6
1728068190000|2024-10-04 18:56:30|174881.5|174751.5|174883.6|174753.6|174883.6|174753.6|174880|174750|6
1728068200000|2024-10-04 18:56:40|174883.3|174753.3|174886.3|174756.3|174886.3|174756.3|174883.1|174753.1|5
1728068210000|2024-10-04 18:56:50|174885.9|174755.9|174883.6|174753.6|174885.9|174755.9|174883|174753|7
1728068220000|2024-10-04 18:57:00|174883.7|174753.7|174890.9|174760.9|174898.7|174768.7|174879|174749|13
1728068230000|2024-10-04 18:57:10|174897.4|174767.4|174881.1|174751.1|174897.4|174767.4|174881.1|174751.1|11
1728068240000|2024-10-04 18:57:20|174881.2|174751.2|174886.6|174756.6|174886.6|174756.6|174881.1|174751.1|3
1728068250000|2024-10-04 18:57:30|174887|174757|174891.5|174761.5|174891.5|174761.5|174887|174757|5
1728068260000|2024-10-04 18:57:40|174893.9|174763.9|174896.3|174766.3|174899|174769|174893.9|174763.9|11
1728068270000|2024-10-04 18:57:50|174896|174766|174897.6|174767.6|174897.6|174767.6|174896|174766|4
1728068280000|2024-10-04 18:58:00|174899.3|174769.3|174899.6|174769.6|174902.7|174772.7|174895.8|174765.8|10
1728068290000|2024-10-04 18:58:10|174900.2|174770.2|174896.6|174766.6|174900.2|174770.2|174896.6|174766.6|4
1728068300000|2024-10-04 18:58:20|174898.6|174768.6|174913.8|174783.8|174916.2|174786.2|174898.6|174768.6|8
1728068310000|2024-10-04 18:58:30|174909.4|174779.4|174912.6|174782.6|174917.4|174787.4|174906.9|174776.9|13
1728068320000|2024-10-04 18:58:40|174910.4|174780.4|174910.6|174780.6|174916.2|174786.2|174907.4|174777.4|6
1728068330000|2024-10-04 18:58:50|174910|174780|174909.7|174779.7|174913.6|174783.6|174906.6|174776.6|8
1728068340000|2024-10-04 18:59:00|174909.8|174779.8|174923.5|174793.5|174926.1|174796.1|174909.8|174779.8|13
1728068350000|2024-10-04 18:59:10|174924.2|174794.2|174928.4|174798.4|174928.4|174798.4|174922.7|174792.7|7
1728068360000|2024-10-04 18:59:20|174924.4|174794.4|174927.6|174797.6|174927.6|174797.6|174924.4|174794.4|6
1728068370000|2024-10-04 18:59:30|174926.8|174796.8|174924.6|174794.6|174926.8|174796.8|174921.1|174791.1|8
1728068380000|2024-10-04 18:59:40|174926|174796|174925.7|174795.7|174928.1|174798.1|174919.8|174789.8|11
1728068390000|2024-10-04 18:59:50|174925.2|174795.2|174921.7|174791.7|174925.2|174795.2|174917.5|174787.5|11
1728068400000|2024-10-04 19:00:00|174916.2|174786.2|174914|174784|174916.2|174786.2|174912.5|174782.5|10
1728068410000|2024-10-04 19:00:10|174915.2|174785.2|174908.3|174778.3|174920.8|174790.8|174907.8|174777.8|12
1728068420000|2024-10-04 19:00:20|174913.7|174783.7|174910.5|174780.5|174919.5|174789.5|174910.5|174780.5|5
1728068430000|2024-10-04 19:00:30|174907.2|174777.2|174913.3|174783.3|174913.3|174783.3|174907.2|174777.2|5
1728068440000|2024-10-04 19:00:40|174913|174783|174917.4|174787.4|174921.1|174791.1|174912.3|174782.3|10
1728068450000|2024-10-04 19:00:50|174918.8|174788.8|174917.5|174787.5|174918.8|174788.8|174915.4|174785.4|8
1728068460000|2024-10-04 19:01:00|174914.4|174784.4|174916.2|174786.2|174916.7|174786.7|174914.4|174784.4|12
1728068470000|2024-10-04 19:01:10|174915.7|174785.7|174915.7|174785.7|174915.7|174785.7|174915.1|174785.1|8
1728068480000|2024-10-04 19:01:20|174915.3|174785.3|174915.3|174785.3|174915.4|174785.4|174913.9|174783.9|4
1728068490000|2024-10-04 19:01:30|174916.8|174786.8|174913.5|174783.5|174924.3|174794.3|174913.5|174783.5|8
1728068500000|2024-10-04 19:01:40|174915|174785|174913.5|174783.5|174917.1|174787.1|174913|174783|5
1728068510000|2024-10-04 19:01:50|174912.4|174782.4|174926.4|174796.4|174931.9|174801.9|174912.4|174782.4|10
1728068520000|2024-10-04 19:02:00|174925.9|174795.9|174922|174792|174925.9|174795.9|174922|174792|3
1728068530000|2024-10-04 19:02:10|174923.8|174793.8|174920.2|174790.2|174923.8|174793.8|174917.4|174787.4|5
1728068540000|2024-10-04 19:02:20|174919.5|174789.5|174917.4|174787.4|174919.5|174789.5|174917.4|174787.4|4
1728068550000|2024-10-04 19:02:30|174917.3|174787.3|174916.8|174786.8|174918.7|174788.7|174916.4|174786.4|6
1728068560000|2024-10-04 19:02:40|174917.1|174787.1|174913.3|174783.3|174919.3|174789.3|174912.3|174782.3|8
1728068570000|2024-10-04 19:02:50|174913|174783|174912.1|174782.1|174915.9|174785.9|174912.1|174782.1|6
1728068580000|2024-10-04 19:03:00|174912.2|174782.2|174920.5|174790.5|174920.5|174790.5|174911.6|174781.6|5
1728068590000|2024-10-04 19:03:10|174916.2|174786.2|174912.6|174782.6|174919|174789|174910.3|174780.3|11
1728068600000|2024-10-04 19:03:20|174917.1|174787.1|174917.4|174787.4|174918.4|174788.4|174914.6|174784.6|7
1728068610000|2024-10-04 19:03:30|174916.3|174786.3|174913.6|174783.6|174916.6|174786.6|174907.9|174777.9|7
1728068620000|2024-10-04 19:03:40|174914.6|174784.6|174921.8|174791.8|174923.4|174793.4|174914.2|174784.2|10
1728068630000|2024-10-04 19:03:50|174923.1|174793.1|174917.7|174787.7|174923.1|174793.1|174915.9|174785.9|3
1728068640000|2024-10-04 19:04:00|174918.4|174788.4|174917.7|174787.7|174918.4|174788.4|174917.7|174787.7|4
1728068650000|2024-10-04 19:04:10|174917.5|174787.5|174917.7|174787.7|174917.7|174787.7|174916.7|174786.7|4
1728068660000|2024-10-04 19:04:20|174919.1|174789.1|174920.3|174790.3|174921.1|174791.1|174918.6|174788.6|6
1728068670000|2024-10-04 19:04:30|174920.4|174790.4|174922.7|174792.7|174923.5|174793.5|174917.3|174787.3|6
1728068680000|2024-10-04 19:04:40|174921.6|174791.6|174921.9|174791.9|174921.9|174791.9|174920.9|174790.9|5
1728068690000|2024-10-04 19:04:50|174916.9|174786.9|174916.3|174786.3|174918.7|174788.7|174914.4|174784.4|5
1728068700000|2024-10-04 19:05:00|174916.4|174786.4|174916.7|174786.7|174916.7|174786.7|174910.4|174780.4|4
1728068710000|2024-10-04 19:05:10|174916.1|174786.1|174905.8|174775.8|174916.1|174786.1|174905.8|174775.8|6
1728068720000|2024-10-04 19:05:20|174904.1|174774.1|174910.1|174780.1|174910.1|174780.1|174902.5|174772.5|4
1728068730000|2024-10-04 19:05:30|174907.8|174777.8|174902.3|174772.3|174907.8|174777.8|174896.3|174766.3|7
1728068740000|2024-10-04 19:05:40|174902.9|174772.9|174901.3|174771.3|174902.9|174772.9|174901.3|174771.3|4
1728068750000|2024-10-04 19:05:50|174898.7|174768.7|174901.4|174771.4|174903.5|174773.5|174898.7|174768.7|6
1728068760000|2024-10-04 19:06:00|174901.3|174771.3|174901.4|174771.4|174901.4|174771.4|174901.3|174771.3|2
1728068770000|2024-10-04 19:06:10|174900.4|174770.4|174898.7|174768.7|174900.4|174770.4|174897.7|174767.7|5
1728068780000|2024-10-04 19:06:20|174899.5|174769.5|174900.1|174770.1|174906.7|174776.7|174893.9|174763.9|11
1728068790000|2024-10-04 19:06:30|174900.4|174770.4|174900.4|174770.4|174900.4|174770.4|174900.4|174770.4|1
1728068800000|2024-10-04 19:06:40|174900.5|174770.5|174903.9|174773.9|174905.6|174775.6|174900.5|174770.5|5
1728068810000|2024-10-04 19:06:50|174902.1|174772.1|174899.9|174769.9|174902.1|174772.1|174899.9|174769.9|4
1728068820000|2024-10-04 19:07:00|174898.7|174768.7|174898.7|174768.7|174898.7|174768.7|174898.7|174768.7|1
1728068830000|2024-10-04 19:07:10|174898.8|174768.8|174895.6|174765.6|174903.4|174773.4|174894.3|174764.3|12
1728068840000|2024-10-04 19:07:20|174900.4|174770.4|174901.8|174771.8|174905.2|174775.2|174895.2|174765.2|18
1728068850000|2024-10-04 19:07:30|174901.2|174771.2|174901.1|174771.1|174901.2|174771.2|174901.1|174771.1|2
1728068860000|2024-10-04 19:07:40|174901.2|174771.2|174901.2|174771.2|174901.2|174771.2|174901.2|174771.2|1
1728068870000|2024-10-04 19:07:50|174901.1|174771.1|174894.8|174764.8|174901.1|174771.1|174894.8|174764.8|6
1728068880000|2024-10-04 19:08:00|174894.4|174764.4|174893.9|174763.9|174894.4|174764.4|174893.9|174763.9|2
1728068890000|2024-10-04 19:08:10|174895.3|174765.3|174901|174771|174902.3|174772.3|174895.3|174765.3|6
1728068900000|2024-10-04 19:08:20|174900.9|174770.9|174900.9|174770.9|174900.9|174770.9|174900.9|174770.9|1
1728068910000|2024-10-04 19:08:30|174900.6|174770.6|174897.1|174767.1|174900.6|174770.6|174897|174767|7
1728068920000|2024-10-04 19:08:40|174896.9|174766.9|174896.9|174766.9|174896.9|174766.9|174896.9|174766.9|1
1728068930000|2024-10-04 19:08:50|174897.1|174767.1|174904|174774|174905.2|174775.2|174897.1|174767.1|7
1728068940000|2024-10-04 19:09:00|174902.5|174772.5|174906.2|174776.2|174906.2|174776.2|174902.5|174772.5|5
1728068950000|2024-10-04 19:09:10|174904.9|174774.9|174901.1|174771.1|174904.9|174774.9|174901.1|174771.1|3
1728068960000|2024-10-04 19:09:20|174900.8|174770.8|174899.5|174769.5|174900.8|174770.8|174896|174766|5
1728068970000|2024-10-04 19:09:30|174901.7|174771.7|174901.6|174771.6|174901.7|174771.7|174901.6|174771.6|2
1728068980000|2024-10-04 19:09:40|174901|174771|174904|174774|174904|174774|174901|174771|4
1728068990000|2024-10-04 19:09:50|174904.1|174774.1|174897.3|174767.3|174904.1|174774.1|174897.3|174767.3|3
1728069000000|2024-10-04 19:10:00|174897.9|174767.9|174900.8|174770.8|174901.8|174771.8|174897.1|174767.1|9
1728069010000|2024-10-04 19:10:10|174900.9|174770.9|174899.2|174769.2|174900.9|174770.9|174898|174768|4
1728069020000|2024-10-04 19:10:20|174898.9|174768.9|174898.2|174768.2|174898.9|174768.9|174898.2|174768.2|2
1728069030000|2024-10-04 19:10:30|174898.6|174768.6|174899.7|174769.7|174905.7|174775.7|174898.6|174768.6|6
1728069040000|2024-10-04 19:10:40|174899.9|174769.9|174899.7|174769.7|174900.1|174770.1|174899.7|174769.7|4
1728069050000|2024-10-04 19:10:50|174899.3|174769.3|174899.3|174769.3|174902.7|174772.7|174898.9|174768.9|4
1728069060000|2024-10-04 19:11:00|174900|174770|174898.1|174768.1|174900|174770|174897.8|174767.8|5
1728069070000|2024-10-04 19:11:10|174898.4|174768.4|174898.5|174768.5|174898.5|174768.5|174898.4|174768.4|2
1728069080000|2024-10-04 19:11:20|174898.2|174768.2|174898.6|174768.6|174898.6|174768.6|174897.9|174767.9|4
1728069090000|2024-10-04 19:11:30|174905.1|174775.1|174902.5|174772.5|174905.1|174775.1|174902.5|174772.5|3
1728069100000|2024-10-04 19:11:40|174903.2|174773.2|174904.4|174774.4|174913|174783|174900.9|174770.9|10
1728069110000|2024-10-04 19:11:50|174903.3|174773.3|174907.9|174777.9|174910.1|174780.1|174902.2|174772.2|5
1728069120000|2024-10-04 19:12:00|174905.1|174775.1|174905.7|174775.7|174907.9|174777.9|174904.7|174774.7|5
1728069130000|2024-10-04 19:12:10|174905.4|174775.4|174903.4|174773.4|174907|174777|174903.4|174773.4|5
1728069140000|2024-10-04 19:12:20|174905.2|174775.2|174906.2|174776.2|174906.2|174776.2|174904.2|174774.2|6
1728069150000|2024-10-04 19:12:30|174905.8|174775.8|174910|174780|174910|174780|174905.8|174775.8|5
1728069160000|2024-10-04 19:12:40|174909.5|174779.5|174905.5|174775.5|174909.5|174779.5|174905.5|174775.5|5
1728069170000|2024-10-04 19:12:50|174904.8|174774.8|174902.4|174772.4|174904.8|174774.8|174902.4|174772.4|6
1728069180000|2024-10-04 19:13:00|174901|174771|174899.9|174769.9|174901|174771|174899.9|174769.9|3
1728069190000|2024-10-04 19:13:10|174898|174768|174898.7|174768.7|174899|174769|174897.6|174767.6|8
1728069200000|2024-10-04 19:13:20|174898.5|174768.5|174896.8|174766.8|174898.5|174768.5|174896.8|174766.8|3
1728069210000|2024-10-04 19:13:30|174896.6|174766.6|174895.4|174765.4|174896.6|174766.6|174895.4|174765.4|7
1728069220000|2024-10-04 19:13:40|174897|174767|174895.8|174765.8|174897|174767|174894.6|174764.6|7
1728069230000|2024-10-04 19:13:50|174891.2|174761.2|174889.1|174759.1|174891.2|174761.2|174889.1|174759.1|3
1728069240000|2024-10-04 19:14:00|174896.4|174766.4|174889.8|174759.8|174896.4|174766.4|174889.4|174759.4|10
1728069250000|2024-10-04 19:14:10|174889.7|174759.7|174886.9|174756.9|174889.7|174759.7|174886.3|174756.3|7
1728069260000|2024-10-04 19:14:20|174893.7|174763.7|174891|174761|174893.7|174763.7|174890|174760|4
1728069270000|2024-10-04 19:14:30|174890.4|174760.4|174887.7|174757.7|174890.4|174760.4|174886.4|174756.4|7
1728069280000|2024-10-04 19:14:40|174897.1|174767.1|174891.6|174761.6|174897.1|174767.1|174891.6|174761.6|4
1728069290000|2024-10-04 19:14:50|174896.2|174766.2|174897.3|174767.3|174897.3|174767.3|174896.2|174766.2|3
1728069300000|2024-10-04 19:15:00|174896.7|174766.7|174896.2|174766.2|174896.7|174766.7|174896.1|174766.1|3
1728069310000|2024-10-04 19:15:10|174896.4|174766.4|174896.6|174766.6|174896.6|174766.6|174896.4|174766.4|3
1728069320000|2024-10-04 19:15:20|174898.7|174768.7|174898.8|174768.8|174898.8|174768.8|174898.7|174768.7|2
1728069330000|2024-10-04 19:15:30|174897.1|174767.1|174896.9|174766.9|174897.3|174767.3|174896.1|174766.1|5
1728069340000|2024-10-04 19:15:40|174897.1|174767.1|174896|174766|174898|174768|174896|174766|5
1728069350000|2024-10-04 19:15:50|174895.7|174765.7|174898.4|174768.4|174901.4|174771.4|174893.5|174763.5|6
1728069360000|2024-10-04 19:16:00|174897.9|174767.9|174899.5|174769.5|174899.5|174769.5|174897.5|174767.5|4
1728069370000|2024-10-04 19:16:10|174902.8|174772.8|174913|174783|174913|174783|174900.9|174770.9|11
1728069380000|2024-10-04 19:16:20|174913.9|174783.9|174914.7|174784.7|174915.5|174785.5|174913.9|174783.9|4
1728069390000|2024-10-04 19:16:30|174916|174786|174916.1|174786.1|174918.4|174788.4|174915.9|174785.9|5
1728069400000|2024-10-04 19:16:40|174914.3|174784.3|174912.2|174782.2|174915.3|174785.3|174912.2|174782.2|6
1728069410000|2024-10-04 19:16:50|174907.1|174777.1|174915.2|174785.2|174920.8|174790.8|174907.1|174777.1|9
1728069420000|2024-10-04 19:17:00|174913.2|174783.2|174914.9|174784.9|174917.8|174787.8|174909.9|174779.9|9
1728069430000|2024-10-04 19:17:10|174916.5|174786.5|174923.4|174793.4|174928.3|174798.3|174916.5|174786.5|11
1728069440000|2024-10-04 19:17:20|174924|174794|174925.2|174795.2|174925.2|174795.2|174924|174794|2
1728069450000|2024-10-04 19:17:30|174925.5|174795.5|174923.3|174793.3|174927.8|174797.8|174923.3|174793.3|6
1728069460000|2024-10-04 19:17:40|174922.7|174792.7|174932.1|174802.1|174935.2|174805.2|174922.7|174792.7|10
1728069470000|2024-10-04 19:17:50|174934.1|174804.1|174939.7|174809.7|174940.9|174810.9|174934.1|174804.1|8
1728069480000|2024-10-04 19:18:00|174940.2|174810.2|174940.9|174810.9|174940.9|174810.9|174940.2|174810.2|3
1728069490000|2024-10-04 19:18:10|174941|174811|174942.3|174812.3|174945.7|174815.7|174939.9|174809.9|5
1728069500000|2024-10-04 19:18:20|174942.8|174812.8|174932.2|174802.2|174943.3|174813.3|174925.2|174795.2|6
1728069510000|2024-10-04 19:18:30|174929.9|174799.9|174934.8|174804.8|174937.2|174807.2|174929.9|174799.9|8
1728069520000|2024-10-04 19:18:40|174933.8|174803.8|174936.2|174806.2|174936.4|174806.4|174933.7|174803.7|6
1728069530000|2024-10-04 19:18:50|174935.2|174805.2|174935.5|174805.5|174935.7|174805.7|174935.2|174805.2|5
1728069540000|2024-10-04 19:19:00|174943.4|174813.4|174940.4|174810.4|174943.4|174813.4|174937.7|174807.7|6
1728069550000|2024-10-04 19:19:10|174941.5|174811.5|174939.3|174809.3|174941.5|174811.5|174939|174809|5
1728069560000|2024-10-04 19:19:20|174944|174814|174941|174811|174944|174814|174941|174811|3
1728069570000|2024-10-04 19:19:30|174941.1|174811.1|174937.6|174807.6|174941.1|174811.1|174934.2|174804.2|4
1728069580000|2024-10-04 19:19:40|174940.4|174810.4|174938.1|174808.1|174943.2|174813.2|174938.1|174808.1|6
1728069590000|2024-10-04 19:19:50|174938|174808|174938.8|174808.8|174938.9|174808.9|174937.9|174807.9|4
1728069600000|2024-10-04 19:20:00|174939.4|174809.4|174938|174808|174939.8|174809.8|174934.7|174804.7|7
1728069610000|2024-10-04 19:20:10|174937.5|174807.5|174936|174806|174937.5|174807.5|174934.6|174804.6|6
1728069620000|2024-10-04 19:20:20|174936.1|174806.1|174935.4|174805.4|174936.1|174806.1|174935.4|174805.4|2
1728069630000|2024-10-04 19:20:30|174935.8|174805.8|174935.7|174805.7|174935.8|174805.8|174935.7|174805.7|2
1728069640000|2024-10-04 19:20:40|174932.3|174802.3|174932.3|174802.3|174932.3|174802.3|174932.3|174802.3|1
1728069650000|2024-10-04 19:20:50|174934.4|174804.4|174933.2|174803.2|174939|174809|174932.2|174802.2|8
1728069660000|2024-10-04 19:21:00|174932.1|174802.1|174933.2|174803.2|174933.4|174803.4|174929.7|174799.7|6
1728069670000|2024-10-04 19:21:10|174931.9|174801.9|174933.4|174803.4|174936.8|174806.8|174931.9|174801.9|4
1728069680000|2024-10-04 19:21:20|174932.7|174802.7|174928.2|174798.2|174932.7|174802.7|174928.1|174798.1|5
1728069690000|2024-10-04 19:21:30|174927.3|174797.3|174917|174787|174927.7|174797.7|174917|174787|4
1728069700000|2024-10-04 19:21:40|174915.8|174785.8|174910.7|174780.7|174916.4|174786.4|174910.7|174780.7|4
1728069710000|2024-10-04 19:21:50|174911|174781|174916.8|174786.8|174916.8|174786.8|174910.3|174780.3|10
1728069720000|2024-10-04 19:22:00|174915.8|174785.8|174916.1|174786.1|174916.1|174786.1|174912.5|174782.5|4
1728069730000|2024-10-04 19:22:10|174916.7|174786.7|174917|174787|174921.2|174791.2|174916.7|174786.7|9
1728069740000|2024-10-04 19:22:20|174918.5|174788.5|174918.3|174788.3|174920.6|174790.6|174918.3|174788.3|5
1728069760000|2024-10-04 19:22:40|174919.5|174789.5|174920.1|174790.1|174920.1|174790.1|174918.8|174788.8|3
1728069770000|2024-10-04 19:22:50|174919.7|174789.7|174916.7|174786.7|174919.7|174789.7|174915.7|174785.7|6
1728069780000|2024-10-04 19:23:00|174916.1|174786.1|174910.6|174780.6|174916.1|174786.1|174907.4|174777.4|13
1728069790000|2024-10-04 19:23:10|174909.6|174779.6|174911|174781|174911.4|174781.4|174909.6|174779.6|6
1728069800000|2024-10-04 19:23:20|174911.8|174781.8|174908.9|174778.9|174914|174784|174908.7|174778.7|11
1728069810000|2024-10-04 19:23:30|174907.4|174777.4|174907.4|174777.4|174907.5|174777.5|174907.4|174777.4|3
1728069820000|2024-10-04 19:23:40|174907.9|174777.9|174907.4|174777.4|174908.3|174778.3|174907.4|174777.4|4
1728069830000|2024-10-04 19:23:50|174906.2|174776.2|174938.4|174808.4|174939.3|174809.3|174906.2|174776.2|11
1728069840000|2024-10-04 19:24:00|174939.1|174809.1|174948.5|174818.5|174950.8|174820.8|174939|174809|11
1728069850000|2024-10-04 19:24:10|174954.1|174824.1|174945.3|174815.3|174954.1|174824.1|174945.1|174815.1|5
1728069860000|2024-10-04 19:24:20|174945.2|174815.2|174945.2|174815.2|174945.2|174815.2|174945.2|174815.2|1
1728069870000|2024-10-04 19:24:30|174945.6|174815.6|174945.8|174815.8|174945.8|174815.8|174945.6|174815.6|2
1728069880000|2024-10-04 19:24:40|174946.8|174816.8|174943.9|174813.9|174946.8|174816.8|174943.9|174813.9|2
1728069890000|2024-10-04 19:24:50|174943.1|174813.1|174943.3|174813.3|174944.1|174814.1|174940.6|174810.6|8
1728069900000|2024-10-04 19:25:00|174944.4|174814.4|174943.6|174813.6|174944.4|174814.4|174938|174808|10
1728069920000|2024-10-04 19:25:20|174942.5|174812.5|174944.4|174814.4|174944.4|174814.4|174940.7|174810.7|8
1728069930000|2024-10-04 19:25:30|174946.2|174816.2|174953.3|174823.3|174953.3|174823.3|174944.2|174814.2|11
1728069940000|2024-10-04 19:25:40|174957.5|174827.5|174953.8|174823.8|174958|174828|174951.3|174821.3|7
1728069950000|2024-10-04 19:25:50|174953.6|174823.6|174948.5|174818.5|174953.6|174823.6|174946.7|174816.7|7
1728069960000|2024-10-04 19:26:00|174948.2|174818.2|174948.7|174818.7|174948.7|174818.7|174948.1|174818.1|4
1728069970000|2024-10-04 19:26:10|174948|174818|174944.1|174814.1|174948|174818|174944.1|174814.1|5
1728069980000|2024-10-04 19:26:20|174952.5|174822.5|174949.7|174819.7|174952.5|174822.5|174947.1|174817.1|5
1728069990000|2024-10-04 19:26:30|174949.3|174819.3|174946.5|174816.5|174949.3|174819.3|174946.5|174816.5|2
1728070000000|2024-10-04 19:26:40|174947.5|174817.5|174947.1|174817.1|174947.5|174817.5|174946.9|174816.9|5
1728070010000|2024-10-04 19:26:50|174947|174817|174947.2|174817.2|174951|174821|174945|174815|7
1728070020000|2024-10-04 19:27:00|174947.6|174817.6|174947.8|174817.8|174947.8|174817.8|174947.6|174817.6|2
1728070030000|2024-10-04 19:27:10|174946.2|174816.2|174945.7|174815.7|174948.1|174818.1|174945.7|174815.7|6
1728070040000|2024-10-04 19:27:20|174946|174816|174946.5|174816.5|174946.5|174816.5|174946|174816|3
1728070060000|2024-10-04 19:27:40|174946.6|174816.6|174946.8|174816.8|174946.8|174816.8|174944.4|174814.4|4
1728070070000|2024-10-04 19:27:50|174947.1|174817.1|174941.2|174811.2|174954.5|174824.5|174939.5|174809.5|9
1728070080000|2024-10-04 19:28:00|174940.6|174810.6|174945.2|174815.2|174948.1|174818.1|174940.6|174810.6|6
1728070090000|2024-10-04 19:28:10|174944.5|174814.5|174943.9|174813.9|174944.6|174814.6|174943.9|174813.9|3
1728070100000|2024-10-04 19:28:20|174942|174812|174943.7|174813.7|174943.7|174813.7|174940.8|174810.8|7
1728070110000|2024-10-04 19:28:30|174944.5|174814.5|174944.9|174814.9|174944.9|174814.9|174944.5|174814.5|3
1728070120000|2024-10-04 19:28:40|174947.3|174817.3|174943.3|174813.3|174947.3|174817.3|174943.3|174813.3|4
1728070130000|2024-10-04 19:28:50|174942.3|174812.3|174924|174794|174942.3|174812.3|174924|174794|9
1728070140000|2024-10-04 19:29:00|174925.3|174795.3|174920.7|174790.7|174925.3|174795.3|174918.6|174788.6|6
1728070150000|2024-10-04 19:29:10|174918.6|174788.6|174921.8|174791.8|174921.8|174791.8|174918.6|174788.6|4
1728070160000|2024-10-04 19:29:20|174921|174791|174920.1|174790.1|174921.4|174791.4|174920.1|174790.1|5
1728070170000|2024-10-04 19:29:30|174920.9|174790.9|174923.3|174793.3|174923.3|174793.3|174918.2|174788.2|7
1728070180000|2024-10-04 19:29:40|174924.1|174794.1|174927.1|174797.1|174927.1|174797.1|174920.4|174790.4|8
1728070190000|2024-10-04 19:29:50|174927.9|174797.9|174930.6|174800.6|174930.6|174800.6|174927.9|174797.9|4
1728070200000|2024-10-04 19:30:00|174930.8|174800.8|174936|174806|174936|174806|174930.8|174800.8|9
1728070210000|2024-10-04 19:30:10|174935.5|174805.5|174935.5|174805.5|174935.5|174805.5|174935.5|174805.5|1
1728070220000|2024-10-04 19:30:20|174935.7|174805.7|174930.1|174800.1|174935.7|174805.7|174930.1|174800.1|5
1728070230000|2024-10-04 19:30:30|174928.4|174798.4|174930.6|174800.6|174930.7|174800.7|174916.3|174786.3|7
1728070240000|2024-10-04 19:30:40|174930.5|174800.5|174919.4|174789.4|174931.5|174801.5|174919.4|174789.4|7
1728070250000|2024-10-04 19:30:50|174920.9|174790.9|174918.9|174788.9|174920.9|174790.9|174918.9|174788.9|3
1728070260000|2024-10-04 19:31:00|174919.1|174789.1|174918.9|174788.9|174919.1|174789.1|174918.8|174788.8|4
1728070270000|2024-10-04 19:31:10|174917.8|174787.8|174915.1|174785.1|174917.8|174787.8|174914.1|174784.1|5
1728070280000|2024-10-04 19:31:20|174913.8|174783.8|174914|174784|174914|174784|174910.7|174780.7|4
1728070300000|2024-10-04 19:31:40|174913.9|174783.9|174913.9|174783.9|174913.9|174783.9|174913.9|174783.9|1
1728070310000|2024-10-04 19:31:50|174914|174784|174916.4|174786.4|174916.4|174786.4|174913.8|174783.8|5
1728070320000|2024-10-04 19:32:00|174916.3|174786.3|174914.3|174784.3|174916.3|174786.3|174914.3|174784.3|3
1728070330000|2024-10-04 19:32:10|174914.2|174784.2|174917|174787|174917.7|174787.7|174913.5|174783.5|6
1728070340000|2024-10-04 19:32:20|174916.9|174786.9|174915.9|174785.9|174919.3|174789.3|174913.5|174783.5|6
1728070350000|2024-10-04 19:32:30|174917.2|174787.2|174914.8|174784.8|174917.2|174787.2|174913.8|174783.8|6
1728070360000|2024-10-04 19:32:40|174914.6|174784.6|174893.8|174763.8|174914.6|174784.6|174893.8|174763.8|8
1728070370000|2024-10-04 19:32:50|174891.8|174761.8|174893.6|174763.6|174895|174765|174891.8|174761.8|7
1728070380000|2024-10-04 19:33:00|174895.7|174765.7|174889.5|174759.5|174895.7|174765.7|174889.5|174759.5|9
1728070390000|2024-10-04 19:33:10|174888.9|174758.9|174899.2|174769.2|174902|174772|174888.9|174758.9|7
1728070400000|2024-10-04 19:33:20|174898.7|174768.7|174897.1|174767.1|174898.7|174768.7|174893.8|174763.8|6
1728070410000|2024-10-04 19:33:30|174896.6|174766.6|174896.6|174766.6|174896.6|174766.6|174893.6|174763.6|3
1728070420000|2024-10-04 19:33:40|174893.8|174763.8|174897.6|174767.6|174899.6|174769.6|174893.8|174763.8|5
1728070430000|2024-10-04 19:33:50|174897.5|174767.5|174897.5|174767.5|174897.5|174767.5|174897.4|174767.4|3
1728070440000|2024-10-04 19:34:00|174894.5|174764.5|174896.2|174766.2|174896.2|174766.2|174894.5|174764.5|4
1728070450000|2024-10-04 19:34:10|174895.6|174765.6|174895.6|174765.6|174895.6|174765.6|174895.6|174765.6|1
1728070460000|2024-10-04 19:34:20|174895.5|174765.5|174896.1|174766.1|174896.1|174766.1|174895.5|174765.5|2
1728070470000|2024-10-04 19:34:30|174895.7|174765.7|174894.4|174764.4|174895.7|174765.7|174891.6|174761.6|8
1728070480000|2024-10-04 19:34:40|174894.1|174764.1|174891.7|174761.7|174894.1|174764.1|174891.7|174761.7|6
1728070490000|2024-10-04 19:34:50|174890.9|174760.9|174890.1|174760.1|174890.9|174760.9|174889.5|174759.5|6
1728070500000|2024-10-04 19:35:00|174890.2|174760.2|174879.5|174749.5|174890.2|174760.2|174877|174747|9
1728070510000|2024-10-04 19:35:10|174879.3|174749.3|174884.3|174754.3|174884.3|174754.3|174879.1|174749.1|8
1728070520000|2024-10-04 19:35:20|174884.5|174754.5|174879.2|174749.2|174884.5|174754.5|174879.2|174749.2|10
1728070530000|2024-10-04 19:35:30|174879|174749|174879.1|174749.1|174879.1|174749.1|174877|174747|3
1728070540000|2024-10-04 19:35:40|174878.5|174748.5|174875.8|174745.8|174878.5|174748.5|174875.7|174745.7|5
1728070550000|2024-10-04 19:35:50|174875.7|174745.7|174876.9|174746.9|174878.7|174748.7|174873.6|174743.6|8
1728070560000|2024-10-04 19:36:00|174877.9|174747.9|174879.6|174749.6|174880.2|174750.2|174877.9|174747.9|5
1728070570000|2024-10-04 19:36:10|174877.2|174747.2|174877.4|174747.4|174877.4|174747.4|174876.9|174746.9|3
1728070580000|2024-10-04 19:36:20|174877.5|174747.5|174874.7|174744.7|174877.5|174747.5|174871.4|174741.4|4
1728070590000|2024-10-04 19:36:30|174874.8|174744.8|174856.3|174726.3|174874.8|174744.8|174855.2|174725.2|8
1728070600000|2024-10-04 19:36:40|174856.2|174726.2|174851.3|174721.3|174856.4|174726.4|174850.7|174720.7|7
1728070610000|2024-10-04 19:36:50|174851.2|174721.2|174837.8|174707.8|174851.2|174721.2|174837.2|174707.2|5
1728070620000|2024-10-04 19:37:00|174840|174710|174836.4|174706.4|174840|174710|174835.4|174705.4|3
1728070630000|2024-10-04 19:37:10|174835.7|174705.7|174838.6|174708.6|174838.6|174708.6|174835.7|174705.7|3
1728070640000|2024-10-04 19:37:20|174838.7|174708.7|174835.8|174705.8|174838.8|174708.8|174835.8|174705.8|6
1728070650000|2024-10-04 19:37:30|174836.8|174706.8|174836.8|174706.8|174836.8|174706.8|174836.8|174706.8|1
1728070670000|2024-10-04 19:37:50|174837.2|174707.2|174837.2|174707.2|174837.2|174707.2|174837.2|174707.2|1
1728070680000|2024-10-04 19:38:00|174840|174710|174837.6|174707.6|174840|174710|174837.5|174707.5|5
1728070690000|2024-10-04 19:38:10|174837.7|174707.7|174837.7|174707.7|174837.7|174707.7|174837.7|174707.7|1
1728070700000|2024-10-04 19:38:20|174835.2|174705.2|174835.7|174705.7|174836.2|174706.2|174835.2|174705.2|3
1728070720000|2024-10-04 19:38:40|174836|174706|174835.7|174705.7|174836|174706|174835.7|174705.7|2
1728070730000|2024-10-04 19:38:50|174835.6|174705.6|174836|174706|174836.1|174706.1|174835.6|174705.6|4
1728070740000|2024-10-04 19:39:00|174837.2|174707.2|174835.1|174705.1|174837.2|174707.2|174834|174704|8
1728070750000|2024-10-04 19:39:10|174836.1|174706.1|174834.1|174704.1|174837.2|174707.2|174834.1|174704.1|4
1728070760000|2024-10-04 19:39:20|174837.4|174707.4|174837.4|174707.4|174837.4|174707.4|174837.4|174707.4|1
1728070780000|2024-10-04 19:39:40|174837.2|174707.2|174828|174698|174837.2|174707.2|174828|174698|2
1728070790000|2024-10-04 19:39:50|174824.7|174694.7|174814.5|174684.5|174824.9|174694.9|174814.5|174684.5|5
1728070800000|2024-10-04 19:40:00|174814.1|174684.1|174816.1|174686.1|174816.9|174686.9|174812.7|174682.7|9
1728070810000|2024-10-04 19:40:10|174816.2|174686.2|174815.2|174685.2|174816.2|174686.2|174815.2|174685.2|3
1728070820000|2024-10-04 19:40:20|174813.9|174683.9|174812.5|174682.5|174813.9|174683.9|174811|174681|4
1728070830000|2024-10-04 19:40:30|174812.3|174682.3|174810|174680|174812.3|174682.3|174807.5|174677.5|7
1728070840000|2024-10-04 19:40:40|174809.9|174679.9|174809.9|174679.9|174809.9|174679.9|174809.9|174679.9|1
1728070850000|2024-10-04 19:40:50|174810.8|174680.8|174810.8|174680.8|174810.8|174680.8|174810.8|174680.8|1
1728070860000|2024-10-04 19:41:00|174807.8|174677.8|174811.1|174681.1|174811.1|174681.1|174807.8|174677.8|3
1728070870000|2024-10-04 19:41:10|174810.3|174680.3|174810.9|174680.9|174810.9|174680.9|174809.5|174679.5|3
1728070880000|2024-10-04 19:41:20|174810.8|174680.8|174809.3|174679.3|174810.8|174680.8|174808.5|174678.5|4
1728070890000|2024-10-04 19:41:30|174809.2|174679.2|174810.3|174680.3|174811.9|174681.9|174809.2|174679.2|3
1728070900000|2024-10-04 19:41:40|174810|174680|174810|174680|174810|174680|174810|174680|1
1728070910000|2024-10-04 19:41:50|174814.7|174684.7|174811|174681|174814.7|174684.7|174809.6|174679.6|4
1728070920000|2024-10-04 19:42:00|174813.9|174683.9|174811.3|174681.3|174813.9|174683.9|174811|174681|3
1728070930000|2024-10-04 19:42:10|174812|174682|174813.4|174683.4|174813.9|174683.9|174809.7|174679.7|14
1728070940000|2024-10-04 19:42:20|174814.2|174684.2|174812.3|174682.3|174814.2|174684.2|174812.3|174682.3|3
1728070950000|2024-10-04 19:42:30|174811.8|174681.8|174812.1|174682.1|174813.1|174683.1|174811.8|174681.8|5
1728070960000|2024-10-04 19:42:40|174811.7|174681.7|174816.1|174686.1|174816.6|174686.6|174811.5|174681.5|6
1728070970000|2024-10-04 19:42:50|174815.7|174685.7|174815.7|174685.7|174815.7|174685.7|174815.7|174685.7|1
1728070980000|2024-10-04 19:43:00|174816.1|174686.1|174818.2|174688.2|174818.5|174688.5|174815.4|174685.4|9
1728070990000|2024-10-04 19:43:10|174818.4|174688.4|174818.9|174688.9|174818.9|174688.9|174818.4|174688.4|2
1728071000000|2024-10-04 19:43:20|174818.7|174688.7|174815.4|174685.4|174818.7|174688.7|174814.6|174684.6|5
1728071010000|2024-10-04 19:43:30|174813.9|174683.9|174814.2|174684.2|174815.4|174685.4|174813.9|174683.9|9
1728071020000|2024-10-04 19:43:40|174814|174684|174814|174684|174814|174684|174813.8|174683.8|3
1728071030000|2024-10-04 19:43:50|174813.9|174683.9|174808.4|174678.4|174813.9|174683.9|174808.4|174678.4|7
1728071040000|2024-10-04 19:44:00|174809.8|174679.8|174804.4|174674.4|174810.2|174680.2|174804.4|174674.4|4
1728071060000|2024-10-04 19:44:20|174805.3|174675.3|174806.4|174676.4|174806.6|174676.6|174805.3|174675.3|3
1728071070000|2024-10-04 19:44:30|174806.6|174676.6|174805.5|174675.5|174807.5|174677.5|174805.5|174675.5|6
1728071080000|2024-10-04 19:44:40|174805.6|174675.6|174805.4|174675.4|174805.6|174675.6|174805.4|174675.4|4
1728071090000|2024-10-04 19:44:50|174807.1|174677.1|174809|174679|174809|174679|174807.1|174677.1|5
1728071100000|2024-10-04 19:45:00|174808|174678|174807|174677|174808|174678|174800.9|174670.9|3
1728071110000|2024-10-04 19:45:10|174804|174674|174806.5|174676.5|174810|174680|174804|174674|7
1728071120000|2024-10-04 19:45:20|174809.1|174679.1|174807.7|174677.7|174811.7|174681.7|174807.7|174677.7|5
1728071130000|2024-10-04 19:45:30|174807.5|174677.5|174810.8|174680.8|174810.8|174680.8|174806.8|174676.8|7
1728071140000|2024-10-04 19:45:40|174810.6|174680.6|174808.5|174678.5|174810.6|174680.6|174807.3|174677.3|6
1728071150000|2024-10-04 19:45:50|174805.6|174675.6|174808|174678|174808|174678|174805.6|174675.6|2
1728071160000|2024-10-04 19:46:00|174811.1|174681.1|174813.8|174683.8|174813.8|174683.8|174804.8|174674.8|4
1728071170000|2024-10-04 19:46:10|174812.8|174682.8|174806.1|174676.1|174812.8|174682.8|174805.8|174675.8|6
1728071180000|2024-10-04 19:46:20|174806.2|174676.2|174807.5|174677.5|174807.5|174677.5|174806|174676|3
1728071190000|2024-10-04 19:46:30|174808|174678|174807.8|174677.8|174809.2|174679.2|174806.5|174676.5|6
1728071200000|2024-10-04 19:46:40|174806.2|174676.2|174806.5|174676.5|174809.5|174679.5|174804|174674|7
1728071210000|2024-10-04 19:46:50|174803.8|174673.8|174810.1|174680.1|174810.1|174680.1|174803.8|174673.8|3
1728071220000|2024-10-04 19:47:00|174802.9|174672.9|174804.6|174674.6|174806.3|174676.3|174802.9|174672.9|5
1728071230000|2024-10-04 19:47:10|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|174804.7|174674.7|4
1728071240000|2024-10-04 19:47:20|174804.7|174674.7|174804.7|174674.7|174804.8|174674.8|174804.7|174674.7|3
1728071250000|2024-10-04 19:47:30|174804.9|174674.9|174804.8|174674.8|174804.9|174674.9|174804.8|174674.8|2
1728071260000|2024-10-04 19:47:40|174808|174678|174804.3|174674.3|174808.1|174678.1|174804.3|174674.3|4
1728071270000|2024-10-04 19:47:50|174808.1|174678.1|174808.1|174678.1|174808.1|174678.1|174808.1|174678.1|1
1728071280000|2024-10-04 19:48:00|174804|174674|174805.3|174675.3|174806|174676|174804|174674|5
1728071290000|2024-10-04 19:48:10|174805.4|174675.4|174804.8|174674.8|174806.5|174676.5|174803.5|174673.5|6
1728071300000|2024-10-04 19:48:20|174804.7|174674.7|174805|174675|174805|174675|174804.7|174674.7|2
1728071310000|2024-10-04 19:48:30|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|174804.8|174674.8|3
1728071320000|2024-10-04 19:48:40|174805.4|174675.4|174746.5|174616.5|174805.4|174675.4|174745.4|174615.4|11
1728071330000|2024-10-04 19:48:50|174741.7|174611.7|174742.8|174612.8|174742.8|174612.8|174740.5|174610.5|3
1728071340000|2024-10-04 19:49:00|174742.5|174612.5|174748.7|174618.7|174753.5|174623.5|174742.5|174612.5|12
1728071350000|2024-10-04 19:49:10|174749.6|174619.6|174751.4|174621.4|174751.4|174621.4|174749.6|174619.6|5
1728071360000|2024-10-04 19:49:20|174744.2|174614.2|174749|174619|174750|174620|174744.2|174614.2|9
1728071370000|2024-10-04 19:49:30|174760.3|174630.3|174760.9|174630.9|174761.1|174631.1|174752|174622|9
1728071380000|2024-10-04 19:49:40|174761.1|174631.1|174752.9|174622.9|174761.1|174631.1|174752.6|174622.6|5
1728071390000|2024-10-04 19:49:50|174752.8|174622.8|174753.2|174623.2|174753.2|174623.2|174752.8|174622.8|2
1728071400000|2024-10-04 19:50:00|174760.5|174630.5|174757.3|174627.3|174761|174631|174753.5|174623.5|6
1728071410000|2024-10-04 19:50:10|174753.6|174623.6|174753.8|174623.8|174753.8|174623.8|174753.6|174623.6|2
1728071420000|2024-10-04 19:50:20|174753.7|174623.7|174758.2|174628.2|174760|174630|174751.5|174621.5|7
1728071430000|2024-10-04 19:50:30|174758.4|174628.4|174753.5|174623.5|174758.4|174628.4|174748.9|174618.9|5
1728071440000|2024-10-04 19:50:40|174753.8|174623.8|174754.4|174624.4|174754.4|174624.4|174751.1|174621.1|4
1728071450000|2024-10-04 19:50:50|174753.9|174623.9|174750.7|174620.7|174753.9|174623.9|174750.7|174620.7|4
1728071460000|2024-10-04 19:51:00|174749.7|174619.7|174751.2|174621.2|174751.2|174621.2|174749.5|174619.5|4
1728071470000|2024-10-04 19:51:10|174746.2|174616.2|174755.8|174625.8|174755.8|174625.8|174745.4|174615.4|9
1728071480000|2024-10-04 19:51:20|174755.5|174625.5|174749.3|174619.3|174755.5|174625.5|174749.3|174619.3|7
1728071490000|2024-10-04 19:51:30|174749.5|174619.5|174751.5|174621.5|174755|174625|174747.2|174617.2|9
1728071500000|2024-10-04 19:51:40|174750.1|174620.1|174754.6|174624.6|174755.8|174625.8|174750.1|174620.1|7
1728071510000|2024-10-04 19:51:50|174754.2|174624.2|174755.1|174625.1|174755.8|174625.8|174754.2|174624.2|4
1728071520000|2024-10-04 19:52:00|174755|174625|174752.3|174622.3|174755.4|174625.4|174752|174622|5
1728071530000|2024-10-04 19:52:10|174752.6|174622.6|174750|174620|174752.6|174622.6|174750|174620|3
1728071540000|2024-10-04 19:52:20|174750.5|174620.5|174750.1|174620.1|174754.5|174624.5|174748.3|174618.3|7
1728071550000|2024-10-04 19:52:30|174749.3|174619.3|174748.5|174618.5|174749.3|174619.3|174743.7|174613.7|6
1728071560000|2024-10-04 19:52:40|174750.8|174620.8|174751.9|174621.9|174751.9|174621.9|174750.7|174620.7|5
1728071570000|2024-10-04 19:52:50|174752.1|174622.1|174754.4|174624.4|174754.4|174624.4|174752.1|174622.1|4
1728071580000|2024-10-04 19:53:00|174752.7|174622.7|174753.2|174623.2|174753.6|174623.6|174752.7|174622.7|3
1728071590000|2024-10-04 19:53:10|174753|174623|174752.9|174622.9|174753.2|174623.2|174752.9|174622.9|3
1728071600000|2024-10-04 19:53:20|174754.3|174624.3|174756.4|174626.4|174756.4|174626.4|174754.3|174624.3|3
1728071610000|2024-10-04 19:53:30|174755.3|174625.3|174755.2|174625.2|174756.5|174626.5|174755.2|174625.2|4
1728071620000|2024-10-04 19:53:40|174755|174625|174755.1|174625.1|174755.1|174625.1|174755|174625|2
1728071630000|2024-10-04 19:53:50|174755.3|174625.3|174750.1|174620.1|174755.3|174625.3|174750|174620|7
1728071640000|2024-10-04 19:54:00|174749.9|174619.9|174753.3|174623.3|174753.3|174623.3|174749.9|174619.9|6
1728071650000|2024-10-04 19:54:10|174753.4|174623.4|174754.5|174624.5|174754.6|174624.6|174753.3|174623.3|5
1728071660000|2024-10-04 19:54:20|174756.1|174626.1|174751.7|174621.7|174756.1|174626.1|174749.1|174619.1|5
1728071680000|2024-10-04 19:54:40|174751.8|174621.8|174743.5|174613.5|174751.8|174621.8|174743|174613|13
1728071690000|2024-10-04 19:54:50|174743|174613|174743|174613|174743|174613|174743|174613|1
1728071700000|2024-10-04 19:55:00|174743.8|174613.8|174742.5|174612.5|174747.3|174617.3|174742.2|174612.2|9
1728071710000|2024-10-04 19:55:10|174744.5|174614.5|174741.9|174611.9|174744.6|174614.6|174741|174611|5
1728071720000|2024-10-04 19:55:20|174742|174612|174742|174612|174742|174612|174742|174612|1
1728071730000|2024-10-04 19:55:30|174745|174615|174731.6|174601.6|174746.7|174616.7|174731.6|174601.6|9
1728071740000|2024-10-04 19:55:40|174731.3|174601.3|174733|174603|174735.3|174605.3|174731.3|174601.3|5
1728071750000|2024-10-04 19:55:50|174733.1|174603.1|174732.4|174602.4|174733.5|174603.5|174731.4|174601.4|5
1728071760000|2024-10-04 19:56:00|174732.3|174602.3|174738.1|174608.1|174738.1|174608.1|174732.3|174602.3|6
1728071770000|2024-10-04 19:56:10|174738.4|174608.4|174741.8|174611.8|174743.4|174613.4|174738.4|174608.4|6
1728071780000|2024-10-04 19:56:20|174742.2|174612.2|174742.6|174612.6|174742.9|174612.9|174742.2|174612.2|4
1728071790000|2024-10-04 19:56:30|174739|174609|174737.9|174607.9|174739|174609|174737.9|174607.9|2
1728071800000|2024-10-04 19:56:40|174739|174609|174768.1|174638.1|174768.1|174638.1|174738.8|174608.8|7
1728071810000|2024-10-04 19:56:50|174767.7|174637.7|174769.5|174639.5|174769.5|174639.5|174767.7|174637.7|8
1728071820000|2024-10-04 19:57:00|174768.6|174638.6|174764.2|174634.2|174770.1|174640.1|174764.2|174634.2|8
1728071830000|2024-10-04 19:57:10|174764.1|174634.1|174763.9|174633.9|174764.1|174634.1|174763.9|174633.9|2
1728071840000|2024-10-04 19:57:20|174763.1|174633.1|174762.8|174632.8|174763.1|174633.1|174762.8|174632.8|2
1728071850000|2024-10-04 19:57:30|174762.2|174632.2|174766.2|174636.2|174766.2|174636.2|174761.7|174631.7|6
1728071860000|2024-10-04 19:57:40|174766|174636|174767.3|174637.3|174768.1|174638.1|174764.6|174634.6|9
1728071870000|2024-10-04 19:57:50|174768.1|174638.1|174766.4|174636.4|174768.3|174638.3|174761.5|174631.5|17
1728071880000|2024-10-04 19:58:00|174770|174640|174772|174642|174773.9|174643.9|174766.3|174636.3|13
1728071890000|2024-10-04 19:58:10|174773.2|174643.2|174774.3|174644.3|174774.5|174644.5|174773.2|174643.2|4
1728071900000|2024-10-04 19:58:20|174775.1|174645.1|174774.4|174644.4|174775.1|174645.1|174774.4|174644.4|2
1728071910000|2024-10-04 19:58:30|174774.5|174644.5|174774.3|174644.3|174774.5|174644.5|174774.3|174644.3|3
1728071920000|2024-10-04 19:58:40|174778.3|174648.3|174773.8|174643.8|174778.3|174648.3|174773.5|174643.5|6
1728071930000|2024-10-04 19:58:50|174775.3|174645.3|174778.8|174648.8|174779.9|174649.9|174774.7|174644.7|8
1728071940000|2024-10-04 19:59:00|174778.7|174648.7|174781.1|174651.1|174782.2|174652.2|174773.8|174643.8|16
1728071950000|2024-10-04 19:59:10|174782.4|174652.4|174773.6|174643.6|174782.4|174652.4|174773.6|174643.6|5
1728071960000|2024-10-04 19:59:20|174773.9|174643.9|174773.5|174643.5|174773.9|174643.9|174773.5|174643.5|2
1728071970000|2024-10-04 19:59:30|174773.3|174643.3|174773.5|174643.5|174773.5|174643.5|174773.3|174643.3|4
1728071980000|2024-10-04 19:59:40|174776|174646|174776|174646|174776|174646|174775.9|174645.9|3
1728072000000|2024-10-04 20:00:00|174776.2|174646.2|174776|174646|174776.2|174646.2|174769.8|174639.8|7
1728072010000|2024-10-04 20:00:10|174776.1|174646.1|174780.4|174650.4|174780.5|174650.5|174776.1|174646.1|6
1728072020000|2024-10-04 20:00:20|174777.8|174647.8|174777.8|174647.8|174780.4|174650.4|174777.8|174647.8|5
1728072030000|2024-10-04 20:00:30|174780.4|174650.4|174776.6|174646.6|174780.4|174650.4|174776.6|174646.6|5
1728072040000|2024-10-04 20:00:40|174776.7|174646.7|174776.5|174646.5|174776.7|174646.7|174776.5|174646.5|2
1728072050000|2024-10-04 20:00:50|174778.3|174648.3|174778.3|174648.3|174778.3|174648.3|174778.3|174648.3|1
1728072060000|2024-10-04 20:01:00|174778.2|174648.2|174776.9|174646.9|174778.3|174648.3|174776.9|174646.9|4
1728072070000|2024-10-04 20:01:10|174775.7|174645.7|174774.7|174644.7|174775.7|174645.7|174774.7|174644.7|2
1728072080000|2024-10-04 20:01:20|174775.7|174645.7|174772.7|174642.7|174776.9|174646.9|174772.7|174642.7|6
1728072090000|2024-10-04 20:01:30|174774|174644|174775.6|174645.6|174775.6|174645.6|174774|174644|3
1728072100000|2024-10-04 20:01:40|174775.7|174645.7|174775.7|174645.7|174775.7|174645.7|174775.7|174645.7|1
1728072110000|2024-10-04 20:01:50|174774.8|174644.8|174775.7|174645.7|174775.7|174645.7|174774|174644|4
1728072120000|2024-10-04 20:02:00|174774.8|174644.8|174772.7|174642.7|174774.8|174644.8|174772.7|174642.7|2
1728072140000|2024-10-04 20:02:20|174774|174644|174772|174642|174774|174644|174772|174642|2
1728072150000|2024-10-04 20:02:30|174789.1|174659.1|174790.9|174660.9|174791.4|174661.4|174789.1|174659.1|4
1728072160000|2024-10-04 20:02:40|174790.8|174660.8|174790.8|174660.8|174790.8|174660.8|174790.8|174660.8|1
1728072170000|2024-10-04 20:02:50|174790.5|174660.5|174790.9|174660.9|174790.9|174660.9|174790.5|174660.5|2
1728072180000|2024-10-04 20:03:00|174791.9|174661.9|174791.8|174661.8|174791.9|174661.9|174791.8|174661.8|2
1728072190000|2024-10-04 20:03:10|174791.9|174661.9|174792.6|174662.6|174792.6|174662.6|174791.9|174661.9|3
1728072200000|2024-10-04 20:03:20|174791.6|174661.6|174860.9|174730.9|174862.1|174732.1|174791.3|174661.3|7
1728072210000|2024-10-04 20:03:30|174861.1|174731.1|174861.1|174731.1|174861.1|174731.1|174861.1|174731.1|1
1728072220000|2024-10-04 20:03:40|174859.5|174729.5|174859.5|174729.5|174859.5|174729.5|174859.5|174729.5|1
1728072230000|2024-10-04 20:03:50|174859.4|174729.4|174853|174723|174861|174731|174853|174723|3
1728072240000|2024-10-04 20:04:00|174855.5|174725.5|174863.9|174733.9|174863.9|174733.9|174855.5|174725.5|3
1728072250000|2024-10-04 20:04:10|174862.3|174732.3|174867|174737|174867|174737|174862.1|174732.1|4
1728072260000|2024-10-04 20:04:20|174866.9|174736.9|174866.3|174736.3|174866.9|174736.9|174866.2|174736.2|4
1728072270000|2024-10-04 20:04:30|174866.2|174736.2|174866.1|174736.1|174866.2|174736.2|174866.1|174736.1|2
1728072280000|2024-10-04 20:04:40|174866.2|174736.2|174864.4|174734.4|174866.2|174736.2|174864.4|174734.4|2
1728072290000|2024-10-04 20:04:50|174864.3|174734.3|174862.4|174732.4|174864.4|174734.4|174862.4|174732.4|3
1728072300000|2024-10-04 20:05:00|174864.3|174734.3|174878.8|174748.8|174880.1|174750.1|174864.3|174734.3|14
1728072310000|2024-10-04 20:05:10|174876.1|174746.1|174877.4|174747.4|174879|174749|174874.9|174744.9|11
1728072320000|2024-10-04 20:05:20|174878.6|174748.6|174877.8|174747.8|174878.6|174748.6|174876.6|174746.6|5
1728072330000|2024-10-04 20:05:30|174877.7|174747.7|174879.8|174749.8|174879.8|174749.8|174877.7|174747.7|5
1728072340000|2024-10-04 20:05:40|174880|174750|174883.5|174753.5|174883.5|174753.5|174878.9|174748.9|4
1728072350000|2024-10-04 20:05:50|174882.4|174752.4|174895|174765|174897.9|174767.9|174881.5|174751.5|5
1728072360000|2024-10-04 20:06:00|174894.7|174764.7|174893.8|174763.8|174895|174765|174893.8|174763.8|5
1728072370000|2024-10-04 20:06:10|174894.1|174764.1|174891.2|174761.2|174894.1|174764.1|174891.2|174761.2|3
1728072380000|2024-10-04 20:06:20|174893.5|174763.5|174893.5|174763.5|174893.6|174763.6|174893.3|174763.3|4
1728072390000|2024-10-04 20:06:30|174892.9|174762.9|174888.8|174758.8|174892.9|174762.9|174888.8|174758.8|4
1728072400000|2024-10-04 20:06:40|174888.1|174758.1|174888.8|174758.8|174891.2|174761.2|174888.1|174758.1|5
1728072410000|2024-10-04 20:06:50|174888.9|174758.9|174888.6|174758.6|174888.9|174758.9|174888.5|174758.5|3
1728072420000|2024-10-04 20:07:00|174888.5|174758.5|174890.2|174760.2|174890.2|174760.2|174888.5|174758.5|3
1728072440000|2024-10-04 20:07:20|174891|174761|174891|174761|174891|174761|174891|174761|1
1728072450000|2024-10-04 20:07:30|174889.7|174759.7|174889.7|174759.7|174889.7|174759.7|174889.7|174759.7|1
1728072460000|2024-10-04 20:07:40|174890|174760|174890.3|174760.3|174890.3|174760.3|174889.6|174759.6|4
1728072490000|2024-10-04 20:08:10|174889.7|174759.7|174891.4|174761.4|174891.4|174761.4|174889.7|174759.7|2
1728072500000|2024-10-04 20:08:20|174891|174761|174890.8|174760.8|174891.1|174761.1|174883.1|174753.1|9
1728072510000|2024-10-04 20:08:30|174893.2|174763.2|174893.2|174763.2|174893.2|174763.2|174893|174763|3
1728072520000|2024-10-04 20:08:40|174893.3|174763.3|174895.9|174765.9|174895.9|174765.9|174893.2|174763.2|3
1728072530000|2024-10-04 20:08:50|174896|174766|174895.9|174765.9|174896|174766|174895.9|174765.9|2
1728072540000|2024-10-04 20:09:00|174896|174766|174896|174766|174896|174766|174896|174766|1
1728072560000|2024-10-04 20:09:20|174894.7|174764.7|174894.6|174764.6|174894.7|174764.7|174894.6|174764.6|2
1728072580000|2024-10-04 20:09:40|174894.4|174764.4|174894.4|174764.4|174894.4|174764.4|174894.4|174764.4|1
1728072590000|2024-10-04 20:09:50|174894.7|174764.7|174894.4|174764.4|174894.7|174764.7|174894.4|174764.4|2
1728072610000|2024-10-04 20:10:10|174894.7|174764.7|174894.6|174764.6|174894.7|174764.7|174894.6|174764.6|2
1728072620000|2024-10-04 20:10:20|174894|174764|174894.6|174764.6|174894.6|174764.6|174894|174764|2
1728072630000|2024-10-04 20:10:30|174894.5|174764.5|174894.5|174764.5|174894.6|174764.6|174894.5|174764.5|3
1728072640000|2024-10-04 20:10:40|174894.6|174764.6|174894.5|174764.5|174894.6|174764.6|174894.5|174764.5|2
1728072660000|2024-10-04 20:11:00|174893.8|174763.8|174893.8|174763.8|174893.8|174763.8|174893.8|174763.8|1
1728072670000|2024-10-04 20:11:10|174894.6|174764.6|174894.7|174764.7|174894.7|174764.7|174894.6|174764.6|2
1728072680000|2024-10-04 20:11:20|174894.9|174764.9|174894.7|174764.7|174894.9|174764.9|174894.4|174764.4|4
1728072690000|2024-10-04 20:11:30|174894.6|174764.6|174897.7|174767.7|174897.7|174767.7|174894.4|174764.4|5
1728072700000|2024-10-04 20:11:40|174897.6|174767.6|174894.4|174764.4|174897.6|174767.6|174894.4|174764.4|2
1728072720000|2024-10-04 20:12:00|174897.5|174767.5|174912.8|174782.8|174915.5|174785.5|174897.5|174767.5|9
1728072730000|2024-10-04 20:12:10|174913.3|174783.3|174913.6|174783.6|174913.6|174783.6|174913.3|174783.3|2
1728072740000|2024-10-04 20:12:20|174913.9|174783.9|174913.7|174783.7|174913.9|174783.9|174913.7|174783.7|2
1728072750000|2024-10-04 20:12:30|174914.5|174784.5|174915.7|174785.7|174915.9|174785.9|174914.5|174784.5|4
1728072770000|2024-10-04 20:12:50|174915.3|174785.3|174915.3|174785.3|174915.3|174785.3|174915.3|174785.3|1
1728072780000|2024-10-04 20:13:00|174914.9|174784.9|174914.9|174784.9|174914.9|174784.9|174914.9|174784.9|1
1728072800000|2024-10-04 20:13:20|174916.7|174786.7|174911.9|174781.9|174916.7|174786.7|174911.9|174781.9|2
1728072810000|2024-10-04 20:13:30|174912.8|174782.8|174914.4|174784.4|174914.4|174784.4|174912.8|174782.8|3
1728072830000|2024-10-04 20:13:50|174913.9|174783.9|174913.9|174783.9|174913.9|174783.9|174913.9|174783.9|1
1728072840000|2024-10-04 20:14:00|174914|174784|174913.9|174783.9|174914|174784|174913.9|174783.9|2
1728072850000|2024-10-04 20:14:10|174914|174784|174914|174784|174914|174784|174914|174784|1
1728072860000|2024-10-04 20:14:20|174913.8|174783.8|174913.8|174783.8|174913.8|174783.8|174913.8|174783.8|1
1728072870000|2024-10-04 20:14:30|174913.7|174783.7|174913.7|174783.7|174913.7|174783.7|174913.7|174783.7|1
1728072900000|2024-10-04 20:15:00|174915.8|174785.8|174915.8|174785.8|174915.8|174785.8|174915.8|174785.8|1
1728072910000|2024-10-04 20:15:10|174915.9|174785.9|174918.8|174788.8|174918.8|174788.8|174915.9|174785.9|2
1728072920000|2024-10-04 20:15:20|174919.2|174789.2|174918.4|174788.4|174919.2|174789.2|174918.4|174788.4|2
1728072950000|2024-10-04 20:15:50|174918.5|174788.5|174918.5|174788.5|174918.5|174788.5|174918.5|174788.5|1
1728072970000|2024-10-04 20:16:10|174918.6|174788.6|174918.6|174788.6|174918.6|174788.6|174918.6|174788.6|1
1728072980000|2024-10-04 20:16:20|174918.3|174788.3|174918.7|174788.7|174918.7|174788.7|174918.3|174788.3|2
1728073020000|2024-10-04 20:17:00|174918.8|174788.8|174918.7|174788.7|174918.8|174788.8|174918.7|174788.7|2
1728073030000|2024-10-04 20:17:10|174918.9|174788.9|174918.6|174788.6|174918.9|174788.9|174918.6|174788.6|2
1728073050000|2024-10-04 20:17:30|174918.5|174788.5|174918.8|174788.8|174918.8|174788.8|174918.5|174788.5|3
1728073060000|2024-10-04 20:17:40|174918.6|174788.6|174918.7|174788.7|174918.7|174788.7|174918.5|174788.5|3
1728073080000|2024-10-04 20:18:00|174918.8|174788.8|174918.9|174788.9|174918.9|174788.9|174918.8|174788.8|2
1728073090000|2024-10-04 20:18:10|174918.7|174788.7|174918.7|174788.7|174918.7|174788.7|174918.7|174788.7|1
1728073100000|2024-10-04 20:18:20|174918.8|174788.8|174918.7|174788.7|174918.8|174788.8|174918.7|174788.7|2
1728073110000|2024-10-04 20:18:30|174918.4|174788.4|174918.7|174788.7|174918.7|174788.7|174918.4|174788.4|2
1728073130000|2024-10-04 20:18:50|174918.6|174788.6|174919.7|174789.7|174923.7|174793.7|174918.6|174788.6|6
1728073140000|2024-10-04 20:19:00|174920|174790|174912.5|174782.5|174923.7|174793.7|174912.5|174782.5|9
1728073150000|2024-10-04 20:19:10|174911.8|174781.8|174912.5|174782.5|174912.5|174782.5|174911.8|174781.8|2
1728073160000|2024-10-04 20:19:20|174912.6|174782.6|174912.5|174782.5|174912.6|174782.6|174911.8|174781.8|4
1728073170000|2024-10-04 20:19:30|174910.7|174780.7|174912.4|174782.4|174912.6|174782.6|174910.7|174780.7|4
1728073180000|2024-10-04 20:19:40|174912.3|174782.3|174912.4|174782.4|174912.4|174782.4|174912.3|174782.3|2
1728073190000|2024-10-04 20:19:50|174912.1|174782.1|174912.3|174782.3|174912.3|174782.3|174912.1|174782.1|2
1728073200000|2024-10-04 20:20:00|174912.2|174782.2|174912.2|174782.2|174912.2|174782.2|174912.2|174782.2|1
1728073210000|2024-10-04 20:20:10|174911.8|174781.8|174912.2|174782.2|174912.2|174782.2|174911.7|174781.7|4
1728073220000|2024-10-04 20:20:20|174910.5|174780.5|174912.1|174782.1|174915.4|174785.4|174910.5|174780.5|7
1728073230000|2024-10-04 20:20:30|174912.5|174782.5|174912.5|174782.5|174914.3|174784.3|174912|174782|6
1728073240000|2024-10-04 20:20:40|174910.6|174780.6|174912.2|174782.2|174916.9|174786.9|174910.5|174780.5|9
1728073250000|2024-10-04 20:20:50|174912.3|174782.3|174912.4|174782.4|174912.4|174782.4|174912.3|174782.3|2
1728073260000|2024-10-04 20:21:00|174920.4|174790.4|174910.3|174780.3|174923|174793|174910.3|174780.3|5
1728073270000|2024-10-04 20:21:10|174913.1|174783.1|174907.8|174777.8|174914.6|174784.6|174907.8|174777.8|27
1728073280000|2024-10-04 20:21:20|174914.5|174784.5|174914.5|174784.5|174914.5|174784.5|174914.4|174784.4|3
1728073300000|2024-10-04 20:21:40|174914.6|174784.6|174914.6|174784.6|174914.6|174784.6|174914.6|174784.6|1
1728073310000|2024-10-04 20:21:50|174914.5|174784.5|174914.5|174784.5|174914.5|174784.5|174914.5|174784.5|1
1728073320000|2024-10-04 20:22:00|174914.4|174784.4|174914.4|174784.4|174914.4|174784.4|174914.4|174784.4|1
1728073330000|2024-10-04 20:22:10|174914.8|174784.8|174914.8|174784.8|174914.8|174784.8|174914.8|174784.8|1
1728073360000|2024-10-04 20:22:40|174914.7|174784.7|174914.7|174784.7|174914.7|174784.7|174914.7|174784.7|1
1728073400000|2024-10-04 20:23:20|174916.4|174786.4|174914.7|174784.7|174917.6|174787.6|174914.7|174784.7|4
1728073420000|2024-10-04 20:23:40|174914.6|174784.6|174914.6|174784.6|174914.6|174784.6|174914.6|174784.6|1
1728073430000|2024-10-04 20:23:50|174914.5|174784.5|174917.4|174787.4|174917.5|174787.5|174912|174782|7
1728073440000|2024-10-04 20:24:00|174912|174782|174917.3|174787.3|174917.3|174787.3|174910.3|174780.3|12
1728073450000|2024-10-04 20:24:10|174910.4|174780.4|174909.3|174779.3|174917.2|174787.2|174909.3|174779.3|8
1728073460000|2024-10-04 20:24:20|174917|174787|174909.6|174779.6|174917.4|174787.4|174909.6|174779.6|5
1728073470000|2024-10-04 20:24:30|174911.3|174781.3|174911.3|174781.3|174911.3|174781.3|174911.3|174781.3|1
1728073480000|2024-10-04 20:24:40|174910.3|174780.3|174909.4|174779.4|174910.8|174780.8|174909.4|174779.4|3
1728073490000|2024-10-04 20:24:50|174909.5|174779.5|174918.6|174788.6|174918.6|174788.6|174909.5|174779.5|3
1728073500000|2024-10-04 20:25:00|174914.3|174784.3|174878|174748|174946.3|174816.3|174865.5|174735.5|38
1728073510000|2024-10-04 20:25:10|174896.1|174766.1|174886.1|174756.1|174932.9|174802.9|174849.8|174719.8|40
1728073520000|2024-10-04 20:25:20|174931.5|174801.5|174887.4|174757.4|175013.8|174801.5|174867.1|174737.1|40
1728073530000|2024-10-04 20:25:30|174880.8|174750.8|174887.9|174757.9|174922.4|174792.4|174863.5|174733.5|40
1728073540000|2024-10-04 20:25:40|174889.5|174759.5|174882.2|174752.2|175014|174797.4|174871.1|174737|40
1728073550000|2024-10-04 20:25:50|174882|174752|174879.5|174749.5|174931.3|174801.3|174865.9|174735.9|40
1728073560000|2024-10-04 20:26:00|174880|174750|174878.5|174748.5|174914.3|174784.3|174858.9|174728.9|40
1728073570000|2024-10-04 20:26:10|174875|174745|174882.4|174752.4|174917.5|174787.5|174859.7|174729.7|40
1728073580000|2024-10-04 20:26:20|174866.9|174736.9|174883.2|174753.2|174920.8|174790.8|174864.8|174734.8|40
1728073590000|2024-10-04 20:26:30|174899.8|174769.8|174879.3|174749.3|174937.6|174807.6|174852.5|174722.5|40
1728073600000|2024-10-04 20:26:40|174883.4|174753.4|174881|174751|174912.1|174782.1|174856.4|174726.4|40
1728073610000|2024-10-04 20:26:50|174900.2|174770.2|174874.2|174744.2|174929.5|174799.5|174848.6|174718.6|40
1728073620000|2024-10-04 20:27:00|174896.4|174766.4|174891.1|174761.1|174918.7|174788.7|174850.9|174720.9|40
1728073630000|2024-10-04 20:27:10|174886.3|174756.3|174880|174750|175009.3|174789.4|174859.8|174725.4|40
1728073640000|2024-10-04 20:27:20|174905.9|174775.9|174873.6|174743.6|174926.6|174796.6|174860.8|174730.8|40
1728073650000|2024-10-04 20:27:30|174880.9|174750.9|174860.7|174730.7|174920.6|174790.6|174849.8|174719.8|40
1728073660000|2024-10-04 20:27:40|174866|174736|174885.4|174755.4|174906.2|174776.2|174856.6|174726.6|40
1728073670000|2024-10-04 20:27:50|174902|174772|174872.4|174742.4|174932.4|174802.4|174859|174729|40
1728073680000|2024-10-04 20:28:00|174875|174745|174879|174749|174937.4|174807.4|174859.2|174729.2|40
1728073690000|2024-10-04 20:28:10|174904.3|174774.3|174859.9|174729.9|174907.5|174777.5|174854.4|174724.4|40
1728073700000|2024-10-04 20:28:20|174881.2|174751.2|174883.1|174753.1|174914|174784|174861.6|174731.6|40
1728073710000|2024-10-04 20:28:30|174929.4|174799.4|174886.8|174756.8|175006.8|174799.4|174857.1|174723.9|40
1728073720000|2024-10-04 20:28:40|174878.1|174748.1|174873.3|174743.3|174918.9|174788.9|174861.1|174731.1|40
1728073730000|2024-10-04 20:28:50|174888.8|174758.8|174885.7|174755.7|175015.8|174791.7|174855.1|174725.1|40
1728073740000|2024-10-04 20:29:00|174875.9|174745.9|174880.5|174750.5|174919.6|174789.6|174843.5|174713.5|40
1728073750000|2024-10-04 20:29:10|174872.7|174742.7|174874.7|174744.7|174918.9|174788.9|174856.9|174726.9|40
1728073760000|2024-10-04 20:29:20|174872.7|174742.7|174872.3|174742.3|175017.8|174792.7|174849.5|174719.5|40
1728073770000|2024-10-04 20:29:30|174894.7|174764.7|174864.2|174734.2|174924.5|174794.5|174850.6|174720.6|40
1728073780000|2024-10-04 20:29:40|174881.3|174751.3|174869|174739|174918.2|174788.2|174839.1|174709.1|39
1728073790000|2024-10-04 20:29:50|174855.2|174725.2|174868.6|174738.6|175009.1|174805.4|174848.8|174718.8|40
1728073800000|2024-10-04 20:30:00|174880.8|174750.8|174900.5|174770.5|175007.2|174781.5|174835.8|174705.8|40
1728073810000|2024-10-04 20:30:10|174869.9|174739.9|174894|174764|175006.9|174776|174858.5|174725.2|39
1728073820000|2024-10-04 20:30:20|174857.5|174727.5|174874.8|174744.8|175037.9|174781.9|174843.1|174713.1|40
1728073830000|2024-10-04 20:30:30|174893.4|174763.4|174878.4|174748.4|174927.9|174797.9|174854.6|174724.6|40
1728073840000|2024-10-04 20:30:40|174923.4|174793.4|174925.2|174795.2|174940.5|174810.5|174860.1|174730.1|40
1728073850000|2024-10-04 20:30:50|174887.2|174757.2|174900.4|174770.4|175017.9|174796.9|174847.2|174717.2|40
1728073860000|2024-10-04 20:31:00|174899|174769|174894.1|174764.1|174915.7|174785.7|174846.8|174716.8|40
1728073870000|2024-10-04 20:31:10|174916.7|174786.7|174902.9|174772.9|174919.8|174789.8|174855.5|174725.5|40
1728073880000|2024-10-04 20:31:20|174896.7|174766.7|174899.5|174769.5|174927.4|174797.4|174867.7|174737.7|40
1728073890000|2024-10-04 20:31:30|174888.4|174758.4|174888.3|174758.3|174916.2|174786.2|174865.3|174735.3|40
1728073900000|2024-10-04 20:31:40|174852.9|174722.9|174900.2|174770.2|175019.6|174787.3|174852.9|174722.9|40
1728073910000|2024-10-04 20:31:50|174910.4|174780.4|174900.4|174770.4|174933.1|174803.1|174868.1|174738.1|40
1728073920000|2024-10-04 20:32:00|174908.8|174778.8|174900.7|174770.7|174998.6|174792.7|174822.4|174691|40
1728073930000|2024-10-04 20:32:10|174851.1|174721.1|174871.8|174741.8|174911.5|174781.5|174811.3|174681.3|38
1728073940000|2024-10-04 20:32:20|174826.8|174696.8|174873.6|174743.6|174901.6|174771.6|174818|174688|40
1728073950000|2024-10-04 20:32:30|174842.5|174712.5|174825.7|174695.7|174891.8|174761.8|174823.6|174693.6|40
1728073960000|2024-10-04 20:32:40|174822.1|174692.1|174818.7|174688.7|174882.7|174752.7|174798.4|174668.4|40
1728073970000|2024-10-04 20:32:50|174819.4|174689.4|174832|174702|174902.5|174772.5|174819.4|174689.4|40
1728073980000|2024-10-04 20:33:00|174836.4|174706.4|174831.2|174701.2|174970.2|174768.7|174805.1|174675.1|40
1728073990000|2024-10-04 20:33:10|174816.4|174686.4|174817.6|174687.6|175026.4|174733.9|174795.5|174665.5|40
1728074000000|2024-10-04 20:33:20|174810.1|174680.1|174809.5|174679.5|174951.9|174702.3|174800|174654.4|40
1728074010000|2024-10-04 20:33:30|174800.3|174670.3|174810.4|174680.4|175021.9|174738.1|174791.1|174655.1|40
1728074020000|2024-10-04 20:33:40|174821.3|174691.3|174817.6|174687.6|175025.3|174721.9|174790.6|174657.8|40
1728074030000|2024-10-04 20:33:50|174811.8|174681.8|174794.7|174664.7|174966.1|174724.2|174783.3|174648.8|40
1728074040000|2024-10-04 20:34:00|174830.3|174700.3|174820.4|174690.4|174961.6|174728.2|174799.4|174669.4|40
1728074050000|2024-10-04 20:34:10|174940.3|174666.1|174820|174690|175011.5|174738.8|174811.6|174654.5|39
1728074060000|2024-10-04 20:34:20|175012.5|174670.5|174820.3|174690.3|175029.6|174734.2|174805.6|174666.7|38
1728074070000|2024-10-04 20:34:30|174847.3|174717.3|174834.4|174704.4|175017.9|174744.3|174816.7|174665.2|39
1728074080000|2024-10-04 20:34:40|174823.1|174693.1|174821.6|174691.6|175025.8|174747.6|174814.9|174666.1|38
1728074090000|2024-10-04 20:34:50|174861.1|174731.1|174838.5|174708.5|175031|174735.5|174811.4|174668.8|40
1728074100000|2024-10-04 20:35:00|174832.4|174702.4|174827.6|174697.6|175001.1|174766.8|174807.9|174657.1|40
1728074110000|2024-10-04 20:35:10|174821.4|174691.4|174814.1|174684.1|174980.3|174733|174789.5|174644.7|40
1728074120000|2024-10-04 20:35:20|174820.3|174690.3|174804.2|174674.2|175030.4|174732|174794.1|174644.6|40
1728074130000|2024-10-04 20:35:30|174817.1|174687.1|174811.3|174681.3|175000.7|174713.4|174769.7|174639.7|40
1728074140000|2024-10-04 20:35:40|174840.1|174710.1|174861.2|174731.2|174993.5|174763.5|174790.1|174651.5|40
1728074150000|2024-10-04 20:35:50|174815.7|174685.7|174841.6|174711.6|175013.8|174742.5|174792.4|174662.4|40
1728074160000|2024-10-04 20:36:00|174820.9|174690.9|174813.3|174683.3|174993.1|174707.7|174780.4|174650.4|40
1728074170000|2024-10-04 20:36:10|174947.2|174659.3|174860.1|174730.1|174963.6|174733.5|174792.8|174659.3|40
1728074180000|2024-10-04 20:36:20|174831.8|174701.8|174815.5|174685.5|174844.5|174714.5|174798|174668|40
1728074190000|2024-10-04 20:36:30|174841.3|174711.3|174812.6|174682.6|174850.4|174720.4|174804.5|174674.5|40
1728074200000|2024-10-04 20:36:40|174835.7|174705.7|174817.3|174687.3|174846.9|174716.9|174806.2|174676.2|40
1728074210000|2024-10-04 20:36:50|174830.2|174700.2|174817.3|174687.3|174836.9|174706.9|174807.9|174677.9|39
1728074220000|2024-10-04 20:37:00|174818.3|174688.3|174815.6|174685.6|174836.9|174706.9|174803.6|174673.6|40
1728074230000|2024-10-04 20:37:10|174822.8|174692.8|174813.9|174683.9|174846|174716|174807.5|174677.5|40
1728074240000|2024-10-04 20:37:20|174808.3|174678.3|174822.8|174692.8|174850.2|174720.2|174801|174671|39
1728074250000|2024-10-04 20:37:30|174825.2|174695.2|174819.3|174689.3|174956.7|174733.1|174793.7|174663.7|39
1728074260000|2024-10-04 20:37:40|174815.5|174685.5|174801.7|174671.7|174845.6|174715.6|174801.7|174671.7|39
1728074270000|2024-10-04 20:37:50|174830.4|174700.4|174819.6|174689.6|174842.9|174712.9|174800.7|174670.7|40
1728074280000|2024-10-04 20:38:00|174826.4|174696.4|174800.4|174670.4|174847.2|174717.2|174797.1|174667.1|39
1728074290000|2024-10-04 20:38:10|174826.6|174696.6|174816.7|174686.7|174842.3|174712.3|174801.2|174671.2|40
1728074300000|2024-10-04 20:38:20|174827.9|174697.9|174819.7|174689.7|174843.7|174713.7|174809|174679|40
1728074310000|2024-10-04 20:38:30|174817|174687|174826|174696|174851.6|174721.6|174808.2|174678.2|40
1728074320000|2024-10-04 20:38:40|174812.4|174682.4|174815.5|174685.5|174847.9|174717.9|174797.1|174667.1|40
1728074330000|2024-10-04 20:38:50|174810.5|174680.5|174827.3|174697.3|174841.5|174711.5|174799.2|174669.2|40
1728074340000|2024-10-04 20:39:00|174833.3|174703.3|174826.7|174696.7|174850.7|174720.7|174803.2|174673.2|40
1728074350000|2024-10-04 20:39:10|174802.4|174672.4|174832.8|174702.8|174843|174713|174796.1|174666.1|40
1728074360000|2024-10-04 20:39:20|174866.3|174736.3|174784.4|174654.4|174866.3|174736.3|174784.4|174654.4|40
1728074370000|2024-10-04 20:39:30|174819.1|174689.1|174830.4|174700.4|174843.7|174713.7|174799.8|174669.8|38
1728074380000|2024-10-04 20:39:40|174832.4|174702.4|174828.6|174698.6|174840.3|174710.3|174792.7|174662.7|40
1728074390000|2024-10-04 20:39:50|174830.7|174700.7|174802.5|174672.5|174836|174706|174802.5|174672.5|38
1728074400000|2024-10-04 20:40:00|174818.5|174688.5|174811.1|174681.1|174841.4|174711.4|174797.3|174667.3|40
1728074410000|2024-10-04 20:40:10|174817.4|174687.4|174802.3|174672.3|174840.6|174710.6|174801|174671|40
1728074420000|2024-10-04 20:40:20|174824.5|174694.5|174821.5|174691.5|174838.7|174708.7|174793.2|174663.2|40
1728074430000|2024-10-04 20:40:30|174821.3|174691.3|174812.5|174682.5|174846|174716|174802|174672|40
1728074440000|2024-10-04 20:40:40|174831.5|174701.5|174827.6|174697.6|174843.3|174713.3|174792.6|174662.6|40
1728074450000|2024-10-04 20:40:50|174821.6|174691.6|174830.8|174700.8|174845.1|174715.1|174801.8|174671.8|40
1728074460000|2024-10-04 20:41:00|174812.4|174682.4|174825.4|174695.4|174839.4|174709.4|174803.9|174673.9|40
1728074470000|2024-10-04 20:41:10|174831.8|174701.8|174841.6|174711.6|174877.1|174747.1|174800.5|174670.5|40
1728074480000|2024-10-04 20:41:20|174825.7|174695.7|175038|174731.4|175049.1|174784.7|174803.4|174673.4|40
1728074490000|2024-10-04 20:41:30|174868.2|174738.2|174840.5|174710.5|174901.2|174771.2|174840.5|174710.5|39
1728074500000|2024-10-04 20:41:40|174886.1|174756.1|174881.8|174751.8|174888.1|174758.1|174836.2|174706.2|37
1728074510000|2024-10-04 20:41:50|174853|174723|174879.7|174749.7|174914.8|174784.8|174844.2|174714.2|39
1728074520000|2024-10-04 20:42:00|174917.7|174787.7|174844|174714|175015.6|174790.7|174839.8|174673.6|40
1728074530000|2024-10-04 20:42:10|174881.4|174751.4|174862.7|174732.7|175069.2|174795.7|174836.3|174701.5|40
1728074540000|2024-10-04 20:42:20|174923.2|174793.2|174879.8|174749.8|175017.6|174798.8|174838|174675.6|40
1728074550000|2024-10-04 20:42:30|174893.5|174763.5|174880.3|174750.3|175009.3|174787|174838.4|174708.4|40
1728074560000|2024-10-04 20:42:40|174851.2|174721.2|174928.6|174798.6|174928.6|174798.6|174836.4|174706.4|40
1728074570000|2024-10-04 20:42:50|174880.3|174750.3|174859.6|174729.6|175014.8|174796.2|174852.7|174653|40
1728074580000|2024-10-04 20:43:00|174871.7|174741.7|174872.2|174742.2|175040.6|174805.3|174849.5|174719.5|40
1728074590000|2024-10-04 20:43:10|174879.3|174749.3|174881.5|174751.5|175067.3|174792.6|174827.3|174671.5|40
1728074600000|2024-10-04 20:43:20|174851|174721|174892.2|174762.2|175083.9|174804.6|174834.5|174704.5|40
1728074610000|2024-10-04 20:43:30|174851.2|174721.2|174873.8|174743.8|175017.5|174797.1|174827.4|174675.5|40
1728074620000|2024-10-04 20:43:40|174900.2|174770.2|174843.9|174713.9|175017.7|174808.1|174839.1|174661.8|40
1728074630000|2024-10-04 20:43:50|174877|174747|174874.5|174744.5|174997.9|174807.1|174830|174648.3|40
1728074640000|2024-10-04 20:44:00|174863.8|174733.8|174843.7|174713.7|175077.3|174793.5|174835.9|174667.3|40
1728074650000|2024-10-04 20:44:10|174863.5|174733.5|174878.8|174748.8|175007.2|174789.8|174841|174711|40
1728074660000|2024-10-04 20:44:20|174890.4|174760.4|174873.8|174743.8|175063.7|174807.6|174828.5|174663|40
1728074670000|2024-10-04 20:44:30|174891.2|174761.2|174866.1|174736.1|175040|174796.8|174843.2|174668.5|40
1728074680000|2024-10-04 20:44:40|174932.2|174802.2|174858.6|174728.6|175078.8|174802.2|174834.1|174659.6|40
1728074690000|2024-10-04 20:44:50|175001.7|174715.4|174883.1|174753.1|175059.5|174797.2|174839.1|174660.1|40
1728074700000|2024-10-04 20:45:00|174945.1|174665.6|174926.5|174647.5|175116.8|174791.7|174858.8|174647.5|40
1728074710000|2024-10-04 20:45:10|174867.7|174737.7|174857.8|174727.8|175071.4|174786.3|174852.1|174642.7|40
1728074720000|2024-10-04 20:45:20|174891.4|174761.4|174882.7|174752.7|175079.7|174769.2|174848.1|174643.4|40
1728074730000|2024-10-04 20:45:30|174850.6|174720.6|175059.3|174717.3|175059.3|174773.2|174837.6|174616.9|40
1728074740000|2024-10-04 20:45:40|174959.8|174658.5|175032.3|174690.3|175046|174760|174835.1|174605.1|40
1728074750000|2024-10-04 20:45:50|174944.3|174632.2|174959.7|174678.6|175072|174751.5|174838.1|174614.7|40
1728074760000|2024-10-04 20:46:00|174972.8|174671.7|174953.3|174618.4|175056.4|174788.3|174821.7|174605.8|40
1728074770000|2024-10-04 20:46:10|175053.8|174711.8|174960.1|174658.3|175056.1|174756.2|174819.8|174576|40
1728074780000|2024-10-04 20:46:20|174885.1|174755.1|174957.8|174627.2|175062.2|174756.2|174860.1|174608.9|40
1728074790000|2024-10-04 20:46:30|174994.6|174703.9|174960.8|174672.6|175097.7|174755.7|174821.7|174608.7|40
1728074800000|2024-10-04 20:46:40|174837.8|174707.8|174954|174660.3|174965.6|174721|174837.8|174610.8|40
1728074810000|2024-10-04 20:46:50|174940.7|174598.7|174939.6|174637.5|174965.9|174741.6|174838.3|174592.8|40
1728074820000|2024-10-04 20:47:00|174951.6|174663|174959.2|174649.6|175065|174743.2|174850.2|174615.2|40
1728074830000|2024-10-04 20:47:10|174968.5|174684.4|174968.6|174664.8|175074.2|174771.8|174870.2|174604|40
1728074840000|2024-10-04 20:47:20|174966.9|174652.1|174860.4|174730.4|175079.1|174751.9|174860.4|174618.9|40
1728074850000|2024-10-04 20:47:30|175057.6|174715.6|174951.6|174661.2|175062.9|174720.9|174840.4|174597.3|40
1728074860000|2024-10-04 20:47:40|174959.1|174650|174968.2|174656.2|175030.8|174760.1|174839.3|174590.8|40
1728074870000|2024-10-04 20:47:50|174981.5|174706.9|174952.1|174634|175080.3|174738.3|174843.8|174603.9|40
1728074880000|2024-10-04 20:48:00|174965.6|174662|174944.5|174630.9|175037.4|174725.2|174840.4|174593.2|40
1728074890000|2024-10-04 20:48:10|174842.9|174712.9|174970.8|174685|175072|174787|174842.9|174602.9|40
1728074900000|2024-10-04 20:48:20|174965.6|174669.3|174975.3|174670.7|175058.5|174729.4|174841.2|174611.1|40
1728074910000|2024-10-04 20:48:30|174977.9|174645.4|174973.4|174673.8|175072.5|174730.5|174948.1|174606.1|40
1728074920000|2024-10-04 20:48:40|174973.9|174684.1|174957.6|174652.6|175077.1|174735.1|174850.7|174599.3|40
1728074930000|2024-10-04 20:48:50|174981.2|174663.8|175045.2|174703.2|175081.6|174739.6|174944.8|174602.8|40
1728074940000|2024-10-04 20:49:00|174964.8|174659.3|175052.6|174710.6|175081.5|174739.5|174869.4|174601.3|40
1728074950000|2024-10-04 20:49:10|174947.2|174641.1|174946.3|174624.3|175071.4|174730.8|174855.9|174598.7|37
1728074960000|2024-10-04 20:49:20|174946.4|174624.2|174946.4|174624.2|174946.4|174624.2|174946.4|174624.2|2
1728074970000|2024-10-04 20:49:30|174945.5|174608.3|174943.9|174627.3|174948.1|174632.5|174943.8|174604.3|7
1728074980000|2024-10-04 20:49:40|174943.8|174629.1|174939.7|174629.2|174943.8|174629.2|174932.3|174590.3|5
1728074990000|2024-10-04 20:49:50|174941.1|174628|174941.1|174628|174941.1|174628|174941.1|174628|1
1728075000000|2024-10-04 20:50:00|174934.8|174647.8|174944.5|174628.8|174948.5|174647.8|174934.8|174592.8|14
1728075010000|2024-10-04 20:50:10|174940.8|174631.1|174952.1|174632.9|174954.1|174649.4|174928.4|174586.4|13
1728075020000|2024-10-04 20:50:20|174952.3|174632.7|174945|174641.9|174952.3|174641.9|174941.1|174600.3|7
1728075030000|2024-10-04 20:50:30|174945.5|174640.8|174960.5|174631|174960.5|174640.8|174934.9|174592.9|6
1728075040000|2024-10-04 20:50:40|174961.5|174630|174962.2|174629.3|174962.2|174630|174961.5|174629.3|5
1728075050000|2024-10-04 20:50:50|174962.7|174628.8|174963|174628.5|174963|174628.8|174962.7|174628.5|4
1728075060000|2024-10-04 20:51:00|174957.1|174615.1|174946|174639.5|174957.1|174641.7|174937.9|174609.3|10
1728075070000|2024-10-04 20:51:10|174945.7|174639.9|174944.3|174602.3|174945.7|174640.6|174932.9|174602.3|9
1728075080000|2024-10-04 20:51:20|174945.2|174639.2|174945.2|174639.2|174945.2|174639.2|174945.2|174639.2|1
1728075090000|2024-10-04 20:51:30|174945.7|174608.4|174942.5|174645.6|174945.7|174648.8|174936.8|174595.2|8
1728075100000|2024-10-04 20:51:40|174934.7|174635.7|174926.4|174631.2|174937.2|174636.2|174924.4|174589.4|11
1728075110000|2024-10-04 20:51:50|174936.7|174606.8|174934.5|174631.4|174936.7|174631.4|174926.2|174595.2|8
1728075120000|2024-10-04 20:52:00|174934.3|174632.4|174934.3|174632|174936.6|174634.1|174933.7|174601|8
1728075130000|2024-10-04 20:52:10|174936.3|174630.3|174934.9|174629.4|174936.3|174631.9|174930.4|174588.4|10
1728075140000|2024-10-04 20:52:20|174932.9|174631.1|174944.1|174603.6|174945.4|174634.5|174931.3|174592.2|10
1728075150000|2024-10-04 20:52:30|174934|174592.4|174939.5|174611.4|174943.8|174639.4|174929.1|174592.3|10
1728075160000|2024-10-04 20:52:40|174940|174641.4|174941.3|174641.5|174941.3|174641.6|174937.5|174595.5|5
1728075170000|2024-10-04 20:52:50|174941.4|174641.4|174941.3|174641.4|174941.4|174641.4|174941.3|174641.4|3
1728075180000|2024-10-04 20:53:00|174939.7|174637.3|175031.1|174689.1|175079|174737|174930|174592.2|20
1728075190000|2024-10-04 20:53:10|175028.4|174686.4|175055.9|174713.9|175100.5|174758.5|174945.9|174603.9|33
1728075200000|2024-10-04 20:53:20|175092.5|174750.5|174956.3|174614.3|175101.7|174759.7|174946.8|174604.8|23
1728075210000|2024-10-04 20:53:30|174990.2|174661.9|175078.5|174736.5|175101.2|174759.2|174969.9|174653.8|40
1728075220000|2024-10-04 20:53:40|175043.3|174701.3|175035|174693|175104.6|174762.6|174977.3|174635.3|40
1728075230000|2024-10-04 20:53:50|175032.6|174690.6|175063|174721|175100|174758|175032.6|174690.6|40
1728075240000|2024-10-04 20:54:00|175052.3|174710.3|174994.2|174695.8|175096.3|174754.3|174968.1|174637.4|40
1728075250000|2024-10-04 20:54:10|174976.4|174634.4|175021.2|174679.2|175105.2|174763.2|174838|174600.5|28
1728075260000|2024-10-04 20:54:20|175031.2|174689.2|175086.1|174744.1|175095.5|174753.5|175000|174658|24
1728075270000|2024-10-04 20:54:30|175086.8|174744.8|174987.2|174648.2|175094|174752|174963.1|174621.1|30
1728075280000|2024-10-04 20:54:40|174984.8|174651.7|174987.7|174663.5|175056.4|174714.4|174960.4|174618.4|40
1728075290000|2024-10-04 20:54:50|174928.2|174586.2|174990|174649.9|175052.1|174710.1|174928.2|174586.2|40
1728075300000|2024-10-04 20:55:00|174960.4|174618.4|175073.1|174731.1|175124.5|174782.5|174828.2|174614.1|38
1728075310000|2024-10-04 20:55:10|175045.5|174703.5|175078.8|174736.8|175088.6|174746.6|174972.3|174630.3|33
1728075320000|2024-10-04 20:55:20|175080|174738|174999.4|174657.4|175080|174738|174999.4|174657.4|4
1728075330000|2024-10-04 20:55:30|174888.5|174758.5|175098.9|174756.9|175102.8|174760.8|174888.5|174629.4|32
1728075340000|2024-10-04 20:55:40|175082.4|174740.4|174985.9|174643.9|175082.4|174740.4|174912.5|174584.5|15
1728075350000|2024-10-04 20:55:50|175006.9|174664.9|175063.4|174721.4|175080.5|174743.6|174851.8|174586|39
1728075360000|2024-10-04 20:56:00|175050.2|174708.2|175046.4|174704.4|175065.5|174723.5|174983.3|174641.3|33
1728075370000|2024-10-04 20:56:10|175046.6|174704.6|175053.2|174711.2|175071.9|174729.9|175018.1|174676.1|28
1728075380000|2024-10-04 20:56:20|175050.9|174708.9|175049.8|174707.8|175050.9|174708.9|175049.8|174707.8|6
1728075390000|2024-10-04 20:56:30|175046.5|174704.5|175043.3|174701.3|175060.2|174718.2|174998.4|174656.4|27
1728075400000|2024-10-04 20:56:40|175044.9|174702.9|175025.5|174683.5|175054.8|174712.8|174936|174636.4|16
1728075410000|2024-10-04 20:56:50|174983.9|174641.9|175029|174687|175032.8|174690.8|174983.9|174641.9|9
1728075420000|2024-10-04 20:57:00|175041.6|174699.6|174913.5|174571.5|175063.9|174721.9|174812.1|174571.5|20
1728075430000|2024-10-04 20:57:10|174951.9|174609.9|174993.2|174651.2|175060.1|174718.1|174949.5|174607.5|31
1728075440000|2024-10-04 20:57:20|175078.9|174736.9|174936.2|174594.2|175078.9|174736.9|174929.1|174587.1|33
1728075450000|2024-10-04 20:57:30|174934.5|174592.5|174936.9|174594.9|175055|174713|174923.4|174581.4|18
1728075460000|2024-10-04 20:57:40|175000.1|174658.1|174930.1|174588.1|175000.1|174658.1|174917.4|174575.4|5
1728075470000|2024-10-04 20:57:50|174958.4|174616.4|175043.7|174701.7|175048.5|174706.5|174914.3|174572.3|33
1728075480000|2024-10-04 20:58:00|175043.4|174701.4|175000.9|174658.9|175130.5|174788.5|174900.1|174558.1|18
1728075490000|2024-10-04 20:58:10|175000|174658|175143.7|174801.7|175189.9|174847.9|175000|174658|10
1728075510000|2024-10-04 20:58:30|175116.1|174774.1|175146.8|174804.8|175146.8|174804.8|175037.9|174695.9|3
1728075520000|2024-10-04 20:58:40|174978.6|174636.6|175072.6|174730.6|175156.1|174814.1|174905.9|174563.9|28
1728075530000|2024-10-04 20:58:50|175141.6|174799.6|175108.3|174766.3|175141.6|174799.6|175108.3|174766.3|2
1728244800000|2024-10-06 20:00:00|175253.5|174861.5|175253.5|174861.5|175253.5|174861.5|175253.5|174861.5|1
1728248670000|2024-10-06 21:04:30|175228.5|174886.5|175228.5|174886.5|175228.5|174886.5|175228.5|174886.5|1
1728252800000|2024-10-06 22:13:20|175075.5|174733.5|175075.5|174733.5|175075.5|174733.5|175075.5|174733.5|1
1728252810000|2024-10-06 22:13:30|175076.2|174734.2|175075.5|174733.5|175076.2|174734.2|175075.5|174733.5|2
1728252860000|2024-10-06 22:14:20|175078.3|174736.3|175078.3|174736.3|175078.3|174736.3|175078.3|174736.3|1
1728252870000|2024-10-06 22:14:30|175079|174737|175078.3|174736.3|175079|174737|175078.3|174736.3|2
1728252910000|2024-10-06 22:15:10|175076.3|174734.3|175076.3|174734.3|175076.4|174734.4|175076.3|174734.3|3
1728252930000|2024-10-06 22:15:30|175077.5|174735.5|175076.4|174734.4|175077.8|174735.8|175076|174734|6
1728252950000|2024-10-06 22:15:50|175125.2|174783.2|175125.2|174783.2|175125.2|174783.2|175125.2|174783.2|1
1728252960000|2024-10-06 22:16:00|175126.4|174784.4|175076|174734|175126.4|174784.4|175076|174734|6
1728252970000|2024-10-06 22:16:10|175076.4|174734.4|175076|174734|175077.1|174735.1|175076|174734|6
1728252980000|2024-10-06 22:16:20|175076.1|174734.1|175076|174734|175076.4|174734.4|175076|174734|3
1728252990000|2024-10-06 22:16:30|175019.5|174677.5|175021.9|174679.9|175021.9|174679.9|174994.8|174652.8|6
1728253000000|2024-10-06 22:16:40|175021.8|174679.8|175021.8|174679.8|175021.8|174679.8|175021.8|174679.8|1
1728253010000|2024-10-06 22:16:50|175021.9|174679.9|175021.9|174679.9|175021.9|174679.9|175021.8|174679.8|3
1728253020000|2024-10-06 22:17:00|174997.5|174655.5|174997.4|174655.4|174997.5|174655.5|174996.8|174654.8|4
1728253050000|2024-10-06 22:17:30|174987.9|174645.9|174987.8|174645.8|174987.9|174645.9|174987.8|174645.8|2
1728253060000|2024-10-06 22:17:40|175048.6|174706.6|175071.9|174729.9|175072.1|174730.1|175048.6|174706.6|4
1728253070000|2024-10-06 22:17:50|175117|174775|175027|174685|175117|174775|175024.1|174682.1|6
1728253080000|2024-10-06 22:18:00|175028.9|174686.9|175028.9|174686.9|175028.9|174686.9|175028.9|174686.9|1
1728253090000|2024-10-06 22:18:10|175029.5|174687.5|175030.9|174688.9|175030.9|174688.9|175025|174683|4
1728253100000|2024-10-06 22:18:20|175031.4|174689.4|174937.2|174595.2|175031.4|174689.4|174937.2|174595.2|2
1728253110000|2024-10-06 22:18:30|174939.3|174597.3|174939.3|174597.3|174939.3|174597.3|174939.3|174597.3|1
1728253120000|2024-10-06 22:18:40|174941.2|174599.2|175026.9|174684.9|175026.9|174684.9|174941.2|174599.2|3
1728253130000|2024-10-06 22:18:50|175037.7|174695.7|175037.7|174695.7|175037.7|174695.7|175037.7|174695.7|1
1728253140000|2024-10-06 22:19:00|175038.1|174696.1|175038.1|174696.1|175038.1|174696.1|175038.1|174696.1|1
1728253150000|2024-10-06 22:19:10|175038.6|174696.6|175029.8|174687.8|175038.6|174696.6|175029.8|174687.8|2
1728253160000|2024-10-06 22:19:20|175030.4|174688.4|175030.4|174688.4|175030.4|174688.4|175030.4|174688.4|1
1728253180000|2024-10-06 22:19:40|175024.9|174682.9|175024.9|174682.9|175024.9|174682.9|175024.9|174682.9|1
1728253190000|2024-10-06 22:19:50|175025.4|174683.4|175025.4|174683.4|175025.4|174683.4|175025.4|174683.4|1
1728253200000|2024-10-06 22:20:00|175025.9|174683.9|175025.9|174683.9|175025.9|174683.9|175025.9|174683.9|1
1728253210000|2024-10-06 22:20:10|175026.4|174684.4|174944.8|174602.8|175026.4|174684.4|174944.8|174602.8|2
1728253220000|2024-10-06 22:20:20|174946.2|174604.2|174946.2|174604.2|174946.2|174604.2|174946.2|174604.2|1
1728253230000|2024-10-06 22:20:30|174947.6|174605.6|175028.2|174686.2|175028.2|174686.2|174947.6|174605.6|2
1728253240000|2024-10-06 22:20:40|175028.6|174686.6|175028.6|174686.6|175028.6|174686.6|175028.6|174686.6|1
1728253250000|2024-10-06 22:20:50|175029|174687|175029|174687|175029|174687|175029|174687|1
1728253260000|2024-10-06 22:21:00|175029.5|174687.5|174951.9|174609.9|175029.5|174687.5|174951.9|174609.9|2
1728253270000|2024-10-06 22:21:10|174953.1|174611.1|174954.3|174612.3|174954.3|174612.3|174953.1|174611.1|2
1728253290000|2024-10-06 22:21:30|174955.4|174613.4|175028.5|174686.5|175028.5|174686.5|174955.4|174613.4|2
1728253300000|2024-10-06 22:21:40|175028.8|174686.8|175028.8|174686.8|175028.8|174686.8|175028.8|174686.8|1
1728253310000|2024-10-06 22:21:50|175029.2|174687.2|175029.2|174687.2|175029.2|174687.2|175029.2|174687.2|1
1728253320000|2024-10-06 22:22:00|175029.5|174687.5|174957.2|174615.2|175029.5|174687.5|174957.2|174615.2|2
1728253330000|2024-10-06 22:22:10|174958.2|174616.2|175020.9|174678.9|175020.9|174678.9|174958.2|174616.2|2
1728253340000|2024-10-06 22:22:20|175021.3|174679.3|175021.3|174679.3|175021.3|174679.3|175021.3|174679.3|1
1728253350000|2024-10-06 22:22:30|175021.6|174679.6|175021.6|174679.6|175021.6|174679.6|175021.6|174679.6|1
1728253360000|2024-10-06 22:22:40|175021.9|174679.9|174928.4|174586.4|175021.9|174679.9|174928.4|174586.4|2
1728253370000|2024-10-06 22:22:50|174929.3|174587.3|174929.3|174587.3|174929.3|174587.3|174929.3|174587.3|1
1728253380000|2024-10-06 22:23:00|175039|174697|175034.7|174692.7|175039|174697|175034.7|174692.7|3
1728253390000|2024-10-06 22:23:10|175035|174693|175035|174693|175035|174693|175035|174693|1
1728253400000|2024-10-06 22:23:20|175035.1|174693.1|175035.1|174693.1|175035.1|174693.1|175035.1|174693.1|1
1728253410000|2024-10-06 22:23:30|175019.7|174677.7|174921.8|174579.8|175019.7|174677.7|174921.8|174579.8|2
1728253420000|2024-10-06 22:23:40|174922.3|174580.3|174922.3|174580.3|174922.3|174580.3|174922.3|174580.3|1
1728253440000|2024-10-06 22:24:00|174922.7|174580.7|175035.6|174693.6|175035.6|174693.6|174922.7|174580.7|3
1728253450000|2024-10-06 22:24:10|175035.8|174693.8|175035.8|174693.8|175035.8|174693.8|175035.8|174693.8|1
1728253460000|2024-10-06 22:24:20|175035.9|174693.9|175035.9|174693.9|175035.9|174693.9|175035.9|174693.9|1
1728253470000|2024-10-06 22:24:30|175039.5|174697.5|175122.7|174780.7|175122.7|174780.7|175039.5|174697.5|4
1728253480000|2024-10-06 22:24:40|175123|174781|175067.7|174725.7|175123.4|174781.4|175067.7|174725.7|3
1728253490000|2024-10-06 22:24:50|175109.4|174767.4|175027.4|174685.4|175109.4|174767.4|175027.4|174685.4|4
1728253510000|2024-10-06 22:25:10|175027.5|174685.5|175027.5|174685.5|175027.5|174685.5|175027.5|174685.5|1
1728253520000|2024-10-06 22:25:20|175038.1|174696.1|174997.2|174655.2|175038.1|174696.1|174997.2|174655.2|2
1728253530000|2024-10-06 22:25:30|174998.5|174656.5|174998.5|174656.5|174998.5|174656.5|174998.5|174656.5|1
1728253540000|2024-10-06 22:25:40|174999.1|174657.1|175020.3|174678.3|175020.3|174678.3|174999.1|174657.1|2
1728253550000|2024-10-06 22:25:50|175019.8|174677.8|175035.4|174693.4|175035.4|174693.4|175019.8|174677.8|2
1728253560000|2024-10-06 22:26:00|175035.7|174693.7|175035.7|174693.7|175035.7|174693.7|175035.7|174693.7|1
1728253570000|2024-10-06 22:26:10|175035.8|174693.8|175038.7|174696.7|175038.7|174696.7|175035.8|174693.8|2
1728253580000|2024-10-06 22:26:20|174999|174657|174999.4|174657.4|174999.4|174657.4|174999|174657|2
1728253590000|2024-10-06 22:26:30|174999.9|174657.9|175005.1|174663.1|175005.2|174663.2|174999.9|174657.9|3
1728253600000|2024-10-06 22:26:40|175004.4|174662.4|175005.1|174663.1|175005.1|174663.1|175004.4|174662.4|2
1728253620000|2024-10-06 22:27:00|175005|174663|175005.1|174663.1|175005.1|174663.1|175005|174663|2
1728253640000|2024-10-06 22:27:20|174988.6|174646.6|174988.6|174646.6|174988.6|174646.6|174988.6|174646.6|1
1728253650000|2024-10-06 22:27:30|174988.8|174646.8|174988.6|174646.6|174988.8|174646.8|174988.6|174646.6|2
1728253660000|2024-10-06 22:27:40|174988.7|174646.7|174988.6|174646.6|174988.7|174646.7|174988.6|174646.6|2
1728253670000|2024-10-06 22:27:50|174988.7|174646.7|174988.6|174646.6|174988.7|174646.7|174988|174646|4
1728253700000|2024-10-06 22:28:20|174988.8|174646.8|174988.9|174646.9|174988.9|174646.9|174988.8|174646.8|2
1728253710000|2024-10-06 22:28:30|174989.8|174647.8|174988.9|174646.9|174989.8|174647.8|174988.9|174646.9|4
1728253720000|2024-10-06 22:28:40|174989|174647|174988.8|174646.8|174989|174647|174987.2|174645.2|6
1728253730000|2024-10-06 22:28:50|174988.1|174646.1|174988.8|174646.8|174988.8|174646.8|174988.1|174646.1|2
1728253750000|2024-10-06 22:29:10|174988.7|174646.7|174988.7|174646.7|174988.7|174646.7|174988.7|174646.7|1
1728253760000|2024-10-06 22:29:20|174988.9|174646.9|174988.7|174646.7|174989.1|174647.1|174988.7|174646.7|4
1728253770000|2024-10-06 22:29:30|174988.3|174646.3|174988.7|174646.7|174989|174647|174988.3|174646.3|6
1728253780000|2024-10-06 22:29:40|174988.9|174646.9|174988.7|174646.7|174988.9|174646.9|174988.7|174646.7|2
1728253810000|2024-10-06 22:30:10|174988.3|174646.3|174988.3|174646.3|174988.3|174646.3|174988.3|174646.3|1
1728253820000|2024-10-06 22:30:20|174988.5|174646.5|174988.3|174646.3|174988.5|174646.5|174988.3|174646.3|6
1728253830000|2024-10-06 22:30:30|174988.7|174646.7|175009.1|174667.1|175009.1|174667.1|174935.9|174593.9|4
1728253840000|2024-10-06 22:30:40|175009.2|174667.2|175009.1|174667.1|175009.2|174667.2|175009.1|174667.1|2
1728253860000|2024-10-06 22:31:00|175009.5|174667.5|175009.1|174667.1|175009.5|174667.5|175009.1|174667.1|2
1728253880000|2024-10-06 22:31:20|174928.4|174586.4|175002.7|174660.7|175002.7|174660.7|174928.4|174586.4|2
1728253890000|2024-10-06 22:31:30|175002.6|174660.6|175002.6|174660.6|175003.1|174661.1|175002.6|174660.6|3
1728253900000|2024-10-06 22:31:40|175003|174661|175002.6|174660.6|175003|174661|175002.6|174660.6|2
1728253910000|2024-10-06 22:31:50|175002.8|174660.8|175002.6|174660.6|175003|174661|175002.6|174660.6|4
1728253940000|2024-10-06 22:32:20|174990.4|174648.4|174990.4|174648.4|174990.5|174648.5|174990.4|174648.4|3
1728253950000|2024-10-06 22:32:30|174989.8|174647.8|174990.4|174648.4|174990.7|174648.7|174989.8|174647.8|4
1728253960000|2024-10-06 22:32:40|174990.7|174648.7|174968.1|174626.1|174990.7|174648.7|174928.2|174586.2|4
1728253980000|2024-10-06 22:33:00|174928.1|174586.1|174965.1|174623.1|174965.3|174623.3|174928.1|174586.1|4
1728253990000|2024-10-06 22:33:10|174965.7|174623.7|174965.1|174623.1|174965.7|174623.7|174964.8|174622.8|4
1728254000000|2024-10-06 22:33:20|174965.4|174623.4|174965.1|174623.1|174965.5|174623.5|174965.1|174623.1|4
1728254030000|2024-10-06 22:33:50|174983.8|174641.8|174983.8|174641.8|174983.8|174641.8|174983.8|174641.8|1
1728254040000|2024-10-06 22:34:00|174984.3|174642.3|174983.8|174641.8|174984.3|174642.3|174983.8|174641.8|4
1728254050000|2024-10-06 22:34:10|174982.3|174640.3|174983.7|174641.7|174983.8|174641.8|174982.3|174640.3|4
1728254060000|2024-10-06 22:34:20|174983.8|174641.8|174983.7|174641.7|174983.8|174641.8|174983.7|174641.7|2
1728254090000|2024-10-06 22:34:50|174994.9|174652.9|174994.9|174652.9|174994.9|174652.9|174994.9|174652.9|1
1728254100000|2024-10-06 22:35:00|174995.2|174653.2|174994.9|174652.9|174995.2|174653.2|174994.9|174652.9|4
1728254110000|2024-10-06 22:35:10|174995.2|174653.2|174994.9|174652.9|174995.2|174653.2|174994.9|174652.9|2
1728254140000|2024-10-06 22:35:40|174997.4|174655.4|174997.4|174655.4|174997.4|174655.4|174997.1|174655.1|3
1728254150000|2024-10-06 22:35:50|174997.2|174655.2|174997.4|174655.4|174997.6|174655.6|174997.2|174655.2|4
1728254160000|2024-10-06 22:36:00|174997|174655|174997.4|174655.4|174997.9|174655.9|174997|174655|4
1728254200000|2024-10-06 22:36:40|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|1
1728254210000|2024-10-06 22:36:50|174990.8|174648.8|174990.5|174648.5|174990.8|174648.8|174990.5|174648.5|4
1728254220000|2024-10-06 22:37:00|174990.6|174648.6|174990.5|174648.5|174990.6|174648.6|174990.5|174648.5|2
1728254250000|2024-10-06 22:37:30|174991.6|174649.6|174991.6|174649.6|174991.6|174649.6|174991.6|174649.6|1
1728254260000|2024-10-06 22:37:40|174991.8|174649.8|174975.9|174633.9|174991.8|174649.8|174928.2|174586.2|4
1728254270000|2024-10-06 22:37:50|175075|174733|174982.4|174640.4|175075|174733|174982.4|174640.4|2
1728254290000|2024-10-06 22:38:10|174982.5|174640.5|174982.4|174640.4|174982.5|174640.5|174982.4|174640.4|2
1728254300000|2024-10-06 22:38:20|174982.6|174640.6|175069.5|174727.5|175069.5|174727.5|174928.1|174586.1|6
1728254320000|2024-10-06 22:38:40|174988.9|174646.9|174996.1|174654.1|174996.1|174654.1|174928.1|174586.1|3
1728254330000|2024-10-06 22:38:50|174996.3|174654.3|174996.1|174654.1|174996.3|174654.3|174995.9|174653.9|4
1728254340000|2024-10-06 22:39:00|174996.3|174654.3|174996.1|174654.1|174996.3|174654.3|174996.1|174654.1|4
1728254350000|2024-10-06 22:39:10|174960.7|174618.7|174999.7|174657.7|175051.9|174709.9|174960.7|174618.7|3
1728254360000|2024-10-06 22:39:20|174980.1|174638.1|174980.1|174638.1|174980.9|174638.9|174980.1|174638.1|5
1728254370000|2024-10-06 22:39:30|174980.3|174638.3|174980.1|174638.1|174980.3|174638.3|174979.7|174637.7|4
1728254380000|2024-10-06 22:39:40|174980.6|174638.6|174980.1|174638.1|174980.6|174638.6|174980.1|174638.1|2
1728254410000|2024-10-06 22:40:10|174990|174648|174990|174648|174990.2|174648.2|174990|174648|3
1728254420000|2024-10-06 22:40:20|174990.4|174648.4|174990|174648|174990.4|174648.4|174990|174648|2
1728254430000|2024-10-06 22:40:30|174990.2|174648.2|174990|174648|174990.2|174648.2|174990|174648|4
1728254460000|2024-10-06 22:41:00|174990.1|174648.1|174990|174648|174990.1|174648.1|174990|174648|2
1728254470000|2024-10-06 22:41:10|174990.2|174648.2|174990|174648|174990.2|174648.2|174990|174648|2
1728254480000|2024-10-06 22:41:20|174990.1|174648.1|174990|174648|174990.1|174648.1|174990|174648|4
1728254570000|2024-10-06 22:42:50|174997.1|174655.1|174997.1|174655.1|174997.1|174655.1|174997.1|174655.1|1
1728254590000|2024-10-06 22:43:10|174990.9|174648.9|174990.9|174648.9|174990.9|174648.9|174990.9|174648.9|1
1728254700000|2024-10-06 22:45:00|174990.8|174648.8|174990.8|174648.8|174990.8|174648.8|174990.8|174648.8|1
1728254920000|2024-10-06 22:48:40|174990.7|174648.7|174990.7|174648.7|174990.7|174648.7|174990.7|174648.7|1
1728254990000|2024-10-06 22:49:50|174990.8|174648.8|174990.8|174648.8|174990.8|174648.8|174990.8|174648.8|1
1728255030000|2024-10-06 22:50:30|174997.1|174655.1|174997.1|174655.1|174997.1|174655.1|174997.1|174655.1|1
1728255040000|2024-10-06 22:50:40|174997.7|174655.7|174997.1|174655.1|174997.7|174655.7|174997.1|174655.1|2
1728255060000|2024-10-06 22:51:00|174996.5|174654.5|174997.1|174655.1|174997.1|174655.1|174996.5|174654.5|2
1728255110000|2024-10-06 22:51:50|174997|174655|174997.1|174655.1|174997.1|174655.1|174997|174655|2
1728255140000|2024-10-06 22:52:20|174991.2|174649.2|174991.2|174649.2|174991.2|174649.2|174991.2|174649.2|1
1728255410000|2024-10-06 22:56:50|174997.1|174655.1|174997.1|174655.1|174997.1|174655.1|174997.1|174655.1|1
1728255470000|2024-10-06 22:57:50|174991.2|174649.2|174991.2|174649.2|174991.2|174649.2|174991.2|174649.2|1
1728255580000|2024-10-06 22:59:40|174995.4|174653.4|174995.3|174653.3|174995.4|174653.4|174994.1|174652.1|3
1728255610000|2024-10-06 23:00:10|174997.4|174655.4|174961.9|174619.9|175106.8|174764.8|174938.7|174596.7|10
1728255620000|2024-10-06 23:00:20|174984.5|174642.5|174984.5|174642.5|174984.5|174642.5|174984.5|174642.5|1
1728255630000|2024-10-06 23:00:30|174986.5|174644.5|174995.7|174653.7|174995.7|174653.7|174984.5|174642.5|4
1728255640000|2024-10-06 23:00:40|174997.2|174655.2|174985.1|174643.1|174997.2|174655.2|174985.1|174643.1|4
1728255650000|2024-10-06 23:00:50|174985.7|174643.7|174985.1|174643.1|174986.6|174644.6|174985.1|174643.1|4
1728255660000|2024-10-06 23:01:00|174986.4|174644.4|174985.1|174643.1|174986.4|174644.4|174985.1|174643.1|4
1728255670000|2024-10-06 23:01:10|174988.2|174646.2|174969.4|174627.4|174996.7|174654.7|174969.4|174627.4|6
1728255680000|2024-10-06 23:01:20|174970.5|174628.5|174973|174631|174973.4|174631.4|174969.4|174627.4|7
1728255690000|2024-10-06 23:01:30|174973.3|174631.3|174967.8|174625.8|174973.3|174631.3|174967.7|174625.7|7
1728255700000|2024-10-06 23:01:40|174968.2|174626.2|174967.8|174625.8|174968.2|174626.2|174967.7|174625.7|4
1728255710000|2024-10-06 23:01:50|174974.4|174632.4|174974|174632|174974.5|174632.5|174973.9|174631.9|6
1728255720000|2024-10-06 23:02:00|174974.4|174632.4|174979.9|174637.9|174982.8|174640.8|174974|174632|6
1728255730000|2024-10-06 23:02:10|174968.2|174626.2|174968.2|174626.2|174969.4|174627.4|174968.2|174626.2|3
1728255740000|2024-10-06 23:02:20|174971.9|174629.9|175017.8|174675.8|175017.9|174675.9|174968.2|174626.2|8
1728255750000|2024-10-06 23:02:30|175019.1|174677.1|175090|174748|175090|174748|175017.9|174675.9|8
1728255760000|2024-10-06 23:02:40|175090.1|174748.1|175025.2|174683.2|175100|174758|175025.2|174683.2|7
1728255770000|2024-10-06 23:02:50|175045.4|174703.4|175045.8|174703.8|175045.8|174703.8|175045.4|174703.4|2
1728255780000|2024-10-06 23:03:00|175046.1|174704.1|175046.7|174704.7|175046.7|174704.7|175046.1|174704.1|3
1728255790000|2024-10-06 23:03:10|175046.9|174704.9|175035.8|174693.8|175046.9|174704.9|175035.7|174693.7|3
1728255800000|2024-10-06 23:03:20|174990.2|174648.2|174991.9|174649.9|174991.9|174649.9|174990.2|174648.2|3
1728255810000|2024-10-06 23:03:30|174993.6|174651.6|174993.6|174651.6|174993.6|174651.6|174993.6|174651.6|1
1728255820000|2024-10-06 23:03:40|175060.3|174718.3|175048.8|174706.8|175061.7|174719.7|175048.8|174706.8|4
1728255830000|2024-10-06 23:03:50|175048.9|174706.9|175033.5|174691.5|175048.9|174706.9|175033.5|174691.5|2
1728255850000|2024-10-06 23:04:10|175039|174697|174999.2|174657.2|175039.1|174697.1|174999.2|174657.2|4
1728255860000|2024-10-06 23:04:20|174999.7|174657.7|175000.1|174658.1|175000.1|174658.1|174999.7|174657.7|2
1728255870000|2024-10-06 23:04:30|175000.3|174658.3|175013.4|174686.6|175013.4|174686.6|175000.3|174658.3|2
1728255910000|2024-10-06 23:05:10|174834.8|174492.8|174834.8|174492.8|174834.8|174492.8|174834.8|174492.8|1
1728255920000|2024-10-06 23:05:20|174835.8|174493.8|174836.9|174494.9|174836.9|174494.9|174835.8|174493.8|2
1728255930000|2024-10-06 23:05:30|175013.4|174686.6|175013.4|174686.6|175013.4|174686.6|175013.4|174686.6|1
1728255960000|2024-10-06 23:06:00|174839.8|174497.8|174839.8|174497.8|174839.8|174497.8|174839.8|174497.8|1
1728255970000|2024-10-06 23:06:10|174840.7|174498.7|174840.7|174498.7|174840.7|174498.7|174840.7|174498.7|1
1728255980000|2024-10-06 23:06:20|175013.4|174686.6|175013.4|174686.6|175013.4|174686.6|175013.4|174686.6|1
1728255990000|2024-10-06 23:06:30|174961.5|174619.5|174961.5|174619.5|174961.5|174619.5|174961.5|174619.5|1
1728256000000|2024-10-06 23:06:40|174961.8|174619.8|174961.8|174619.8|174961.8|174619.8|174961.8|174619.8|1
1728256010000|2024-10-06 23:06:50|174962|174620|174962|174620|174962|174620|174962|174620|1
1728256020000|2024-10-06 23:07:00|174844|174502|174844.8|174502.8|174844.8|174502.8|174844|174502|2
1728256040000|2024-10-06 23:07:20|174846.2|174504.2|174962.8|174620.8|174962.8|174620.8|174846.2|174504.2|2
1728256050000|2024-10-06 23:07:30|174963|174621|174963|174621|174963|174621|174963|174621|1
1728256060000|2024-10-06 23:07:40|174963.2|174621.2|174963.2|174621.2|174963.2|174621.2|174963.2|174621.2|1
1728256070000|2024-10-06 23:07:50|174847.6|174505.6|174848.3|174506.3|174848.3|174506.3|174847.6|174505.6|2
1728256080000|2024-10-06 23:08:00|174848.9|174506.9|175001|174659|175014.1|174672.1|174848.9|174506.9|3
1728256110000|2024-10-06 23:08:30|175012.9|174670.9|175012.7|174670.7|175012.9|174670.9|175012.7|174670.7|2
1728256120000|2024-10-06 23:08:40|175012.8|174670.8|175012.7|174670.7|175012.8|174670.8|175012.7|174670.7|2
1728256140000|2024-10-06 23:09:00|175012.2|174670.2|174987.6|174645.6|175012.2|174670.2|174987.6|174645.6|2
1728256150000|2024-10-06 23:09:10|174987.5|174645.5|174987.6|174645.6|174987.6|174645.6|174987.5|174645.5|2
1728256160000|2024-10-06 23:09:20|174987.3|174645.3|174987.6|174645.6|174987.6|174645.6|174987.3|174645.3|2
1728256170000|2024-10-06 23:09:30|174987.3|174645.3|175012.7|174670.7|175012.7|174670.7|174987.3|174645.3|3
1728256190000|2024-10-06 23:09:50|175011.8|174669.8|174987.6|174645.6|175012.7|174670.7|174987.6|174645.6|3
1728256210000|2024-10-06 23:10:10|174987.8|174645.8|174987.6|174645.6|174987.8|174645.8|174987.6|174645.6|2
1728256230000|2024-10-06 23:10:30|175011.9|174669.9|175012.7|174670.7|175012.7|174670.7|175011.9|174669.9|2
1728256240000|2024-10-06 23:10:40|175012.2|174670.2|175012.7|174670.7|175012.7|174670.7|175012.2|174670.2|2
1728256250000|2024-10-06 23:10:50|175012.6|174670.6|174987.6|174645.6|175012.7|174670.7|174987.6|174645.6|3
1728256260000|2024-10-06 23:11:00|174987.3|174645.3|174987.6|174645.6|174987.6|174645.6|174987.3|174645.3|2
1728256270000|2024-10-06 23:11:10|174987.3|174645.3|174987.6|174645.6|174987.6|174645.6|174987.3|174645.3|2
1728256280000|2024-10-06 23:11:20|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|1
1728256290000|2024-10-06 23:11:30|175011.8|174669.8|175012.7|174670.7|175012.7|174670.7|175011.8|174669.8|2
1728256300000|2024-10-06 23:11:40|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|1
1728256310000|2024-10-06 23:11:50|174987.3|174645.3|174987.6|174645.6|174987.6|174645.6|174987.3|174645.3|2
1728256320000|2024-10-06 23:12:00|174988.7|174646.7|174987.6|174645.6|174988.7|174646.7|174987.6|174645.6|2
1728256330000|2024-10-06 23:12:10|174987.3|174645.3|174987.6|174645.6|174987.6|174645.6|174987.3|174645.3|2
1728256340000|2024-10-06 23:12:20|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|1
1728256350000|2024-10-06 23:12:30|175012.3|174670.3|175012.7|174670.7|175012.7|174670.7|175012.3|174670.3|2
1728256360000|2024-10-06 23:12:40|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|174987.5|174645.5|3
1728256390000|2024-10-06 23:13:10|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|1
1728256400000|2024-10-06 23:13:20|175011.3|174669.3|175012.7|174670.7|175012.7|174670.7|175011.3|174669.3|2
1728256410000|2024-10-06 23:13:30|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|1
1728256440000|2024-10-06 23:14:00|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|175012.7|174670.7|1
1728256460000|2024-10-06 23:14:20|175011.2|174669.2|175012.7|174670.7|175012.7|174670.7|175011.2|174669.2|2
1728256470000|2024-10-06 23:14:30|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|1
1728256500000|2024-10-06 23:15:00|174987.7|174645.7|175012.7|174670.7|175012.7|174670.7|174987.6|174645.6|3
1728256510000|2024-10-06 23:15:10|175014|174672|175012.7|174670.7|175014|174672|175012.7|174670.7|6
1728256520000|2024-10-06 23:15:20|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|174987.6|174645.6|1
1728256540000|2024-10-06 23:15:40|174987.7|174645.7|174987.6|174645.6|174987.8|174645.8|174987.6|174645.6|4
1728256550000|2024-10-06 23:15:50|174988.2|174646.2|175012.7|174670.7|175043.3|174701.3|174987.6|174645.6|6
1728256560000|2024-10-06 23:16:00|175012.5|174670.5|175012.7|174670.7|175075.2|174733.2|175002.8|174660.8|6
1728256570000|2024-10-06 23:16:10|175012.6|174670.6|175082.3|174740.3|175127.6|174785.6|175002.8|174660.8|9
1728256580000|2024-10-06 23:16:20|175082.4|174740.4|175020.7|174678.7|175090.5|174748.5|175020.7|174678.7|3
1728256590000|2024-10-06 23:16:30|175020.5|174678.5|175020.7|174678.7|175020.7|174678.7|175020.5|174678.5|4
1728256600000|2024-10-06 23:16:40|175008|174666|175008.1|174666.1|175008.1|174666.1|175008|174666|2
1728256610000|2024-10-06 23:16:50|175008.2|174666.2|175008.1|174666.1|175008.2|174666.2|175008.1|174666.1|2
1728256640000|2024-10-06 23:17:20|174997.4|174655.4|174997.4|174655.4|174997.4|174655.4|174997.4|174655.4|1
1728256650000|2024-10-06 23:17:30|174997.6|174655.6|174997.4|174655.4|174997.7|174655.7|174997.4|174655.4|4
1728256660000|2024-10-06 23:17:40|174997.5|174655.5|174997.3|174655.3|174997.5|174655.5|174997.3|174655.3|3
1728256670000|2024-10-06 23:17:50|174997.4|174655.4|174997.4|174655.4|174997.8|174655.8|174997.4|174655.4|3
1728256690000|2024-10-06 23:18:10|174997.8|174655.8|174997.4|174655.4|174997.8|174655.8|174997.4|174655.4|2
1728256700000|2024-10-06 23:18:20|174997.6|174655.6|174997.4|174655.4|174997.6|174655.6|174997.4|174655.4|2
1728256710000|2024-10-06 23:18:30|174997.6|174655.6|174997.4|174655.4|174997.8|174655.8|174996.8|174654.8|6
1728256720000|2024-10-06 23:18:40|174996.7|174654.7|174997.4|174655.4|174997.4|174655.4|174996.7|174654.7|2
1728256760000|2024-10-06 23:19:20|174997.9|174655.9|174997.4|174655.4|174997.9|174655.9|174997.1|174655.1|4
1728256770000|2024-10-06 23:19:30|174997.5|174655.5|174997.4|174655.4|174997.5|174655.5|174997.4|174655.4|2
1728256810000|2024-10-06 23:20:10|174997.9|174655.9|174997.4|174655.4|174997.9|174655.9|174997.4|174655.4|2
1728256820000|2024-10-06 23:20:20|174997.5|174655.5|174997.4|174655.4|174997.5|174655.5|174997.2|174655.2|4
1728256830000|2024-10-06 23:20:30|174997.6|174655.6|174997.4|174655.4|174997.6|174655.6|174997.4|174655.4|2
1728256870000|2024-10-06 23:21:10|174997.5|174655.5|174997.4|174655.4|174997.5|174655.5|174997.4|174655.4|4
1728256880000|2024-10-06 23:21:20|174997.5|174655.5|174997.4|174655.4|174997.5|174655.5|174997.4|174655.4|2
1728256890000|2024-10-06 23:21:30|174997.1|174655.1|174997.4|174655.4|174997.4|174655.4|174997.1|174655.1|2
1728256920000|2024-10-06 23:22:00|174996.5|174654.5|174997.4|174655.4|174998.4|174656.4|174996.5|174654.5|4
1728256930000|2024-10-06 23:22:10|174997.8|174655.8|174997.4|174655.4|174997.8|174655.8|174997.4|174655.4|2
1728257250000|2024-10-06 23:27:30|174993.2|174651.2|174997.4|174655.4|174997.4|174655.4|174993.2|174651.2|2
1728257320000|2024-10-06 23:28:40|174996.2|174654.2|174997.4|174655.4|174997.4|174655.4|174996.2|174654.2|4
1728257380000|2024-10-06 23:29:40|174996.8|174654.8|175080.7|174738.7|175117.5|174775.5|174950|174650|5
1728257390000|2024-10-06 23:29:50|175080.8|174738.8|175080.7|174738.7|175080.8|174738.8|175080.7|174738.7|2
1728257400000|2024-10-06 23:30:00|175022.4|174680.4|175007.5|174665.5|175075.2|174733.2|174968.9|174626.9|8
1728257410000|2024-10-06 23:30:10|175007.4|174665.4|175007.5|174665.5|175007.7|174665.7|175007.4|174665.4|4
1728257420000|2024-10-06 23:30:20|175007.7|174665.7|175007.5|174665.5|175007.7|174665.7|175007.5|174665.5|2
1728257430000|2024-10-06 23:30:30|175007|174665|175048.8|174706.8|175048.8|174706.8|175007|174665|3
1728257450000|2024-10-06 23:30:50|175029.3|174687.3|175029.3|174687.3|175030.4|174688.4|175029.3|174687.3|5
1728257460000|2024-10-06 23:31:00|174990.5|174648.5|175007.5|174665.5|175007.5|174665.5|174990.5|174648.5|6
1728257490000|2024-10-06 23:31:30|175043.9|174701.9|175031.1|174689.1|175043.9|174701.9|175029.4|174687.4|3
1728257500000|2024-10-06 23:31:40|175029.4|174687.4|175029.4|174687.4|175029.4|174687.4|175027.7|174685.7|3
1728257510000|2024-10-06 23:31:50|175029.3|174687.3|174990.5|174648.5|175029.4|174687.4|174990.5|174648.5|3
1728257540000|2024-10-06 23:32:20|175029.4|174687.4|175029.4|174687.4|175029.4|174687.4|175029.4|174687.4|1
1728257570000|2024-10-06 23:32:50|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|1
1728257580000|2024-10-06 23:33:00|174990.1|174648.1|174990.5|174648.5|174990.5|174648.5|174990.1|174648.1|4
1728257590000|2024-10-06 23:33:10|174990.2|174648.2|174990.5|174648.5|174991.4|174649.4|174990.2|174648.2|4
1728257600000|2024-10-06 23:33:20|175029.3|174687.3|175029.3|174687.3|175029.3|174687.3|175029.3|174687.3|1
1728257620000|2024-10-06 23:33:40|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|1
1728257630000|2024-10-06 23:33:50|174989.2|174647.2|174990.5|174648.5|174990.5|174648.5|174989.2|174647.2|2
1728257640000|2024-10-06 23:34:00|174990.7|174648.7|174990.5|174648.5|174990.7|174648.7|174990.5|174648.5|2
1728257650000|2024-10-06 23:34:10|174991|174649|175029.3|174687.3|175029.3|174687.3|174990.5|174648.5|3
1728257660000|2024-10-06 23:34:20|175029.6|174687.6|175029.4|174687.4|175030|174688|175029.4|174687.4|4
1728257670000|2024-10-06 23:34:30|175027.9|174685.9|175029.3|174687.3|175029.5|174687.5|175027.9|174685.9|4
1728257680000|2024-10-06 23:34:40|174990.4|174648.4|174990.5|174648.5|174990.7|174648.7|174989.9|174647.9|5
1728257690000|2024-10-06 23:34:50|174990.8|174648.8|174990.6|174648.6|174990.8|174648.8|174990.5|174648.5|3
1728257700000|2024-10-06 23:35:00|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|174990.5|174648.5|1
1728257710000|2024-10-06 23:35:10|175029.8|174687.8|175029.3|174687.3|175029.8|174687.8|175029.3|174687.3|4
1728257720000|2024-10-06 23:35:20|175028.1|174686.1|175028.1|174686.1|175028.1|174686.1|175028.1|174686.1|1
1728257730000|2024-10-06 23:35:30|175029.4|174687.4|174990.5|174648.5|175029.4|174687.4|174990.5|174648.5|4
1728257740000|2024-10-06 23:35:40|174990.6|174648.6|174990.5|174648.5|174990.6|174648.6|174990.5|174648.5|2
1728257750000|2024-10-06 23:35:50|174992.3|174650.3|174990.5|174648.5|174992.3|174650.3|174990.5|174648.5|2
1728257760000|2024-10-06 23:36:00|174990.1|174648.1|174990.5|174648.5|174990.5|174648.5|174990.1|174648.1|2
1728257770000|2024-10-06 23:36:10|175028.3|174686.3|175097|174755|175097|174755|175028.3|174686.3|6
1728257790000|2024-10-06 23:36:30|174928.7|174586.7|174928.7|174586.7|174928.7|174586.7|174928.7|174586.7|1
1728257810000|2024-10-06 23:36:50|174950|174650|175016.9|174674.9|175016.9|174674.9|174950|174650|3
1728257820000|2024-10-06 23:37:00|175062.6|174720.6|175062.7|174720.7|175062.7|174720.7|175062.6|174720.6|2
1728257840000|2024-10-06 23:37:20|175066.9|174724.9|175003|174661|175066.9|174724.9|175003|174661|2
1728257850000|2024-10-06 23:37:30|175003.5|174661.5|175003|174661|175003.5|174661.5|175003|174661|2
1728257860000|2024-10-06 23:37:40|175002.7|174660.7|175003|174661|175003|174661|175002.4|174660.4|4
1728257870000|2024-10-06 23:37:50|175002.7|174660.7|175066.9|174724.9|175066.9|174724.9|175002.7|174660.7|3
1728257880000|2024-10-06 23:38:00|175066.1|174724.1|175066.8|174724.8|175066.8|174724.8|175066.1|174724.1|2
1728257890000|2024-10-06 23:38:10|175066.9|174724.9|175066.9|174724.9|175066.9|174724.9|175066.9|174724.9|1
1728257900000|2024-10-06 23:38:20|175003|174661|175003|174661|175003|174661|175002.7|174660.7|3
1728257920000|2024-10-06 23:38:40|175002.7|174660.7|175003|174661|175003|174661|175002.7|174660.7|2
1728257930000|2024-10-06 23:38:50|175066.9|174724.9|175066.9|174724.9|175066.9|174724.9|175066.9|174724.9|1
1728257940000|2024-10-06 23:39:00|175066|174724|175066.8|174724.8|175066.8|174724.8|175066|174724|2
1728257950000|2024-10-06 23:39:10|175002.9|174660.9|175003|174661|175003.3|174661.3|175002.9|174660.9|3
1728257960000|2024-10-06 23:39:20|175002.4|174660.4|175003|174661|175003|174661|175002.4|174660.4|2
1728257970000|2024-10-06 23:39:30|175002.9|174660.9|175003|174661|175003|174661|175002.9|174660.9|2
1728257980000|2024-10-06 23:39:40|175066.9|174724.9|175066.9|174724.9|175066.9|174724.9|175066.9|174724.9|1
1728257990000|2024-10-06 23:39:50|175068.2|174726.2|175062.7|174720.7|175068.2|174726.2|175062.7|174720.7|5
1728258000000|2024-10-06 23:40:00|175061.7|174719.7|175062.7|174720.7|175062.7|174720.7|175061.7|174719.7|2
1728258010000|2024-10-06 23:40:10|175016.9|174674.9|175016.9|174674.9|175017|174675|175016.9|174674.9|3
1728258030000|2024-10-06 23:40:30|175003.2|174661.2|175003|174661|175003.2|174661.2|175003|174661|4
1728258040000|2024-10-06 23:40:40|175066.9|174724.9|175066.3|174724.3|175068.3|174726.3|175066.3|174724.3|4
1728258050000|2024-10-06 23:40:50|175066.8|174724.8|175062.7|174720.7|175066.9|174724.9|175055.5|174713.5|4
1728258060000|2024-10-06 23:41:00|175016|174674|175029.3|174687.3|175029.3|174687.3|175016|174674|2
1728258070000|2024-10-06 23:41:10|175025.3|174683.3|175091.9|174749.9|175131.1|174789.1|175025.3|174683.3|9
1728258080000|2024-10-06 23:41:20|175091.8|174749.8|175091.9|174749.9|175091.9|174749.9|175091.8|174749.8|2
1728258090000|2024-10-06 23:41:30|175091.8|174749.8|175091.9|174749.9|175091.9|174749.9|175091.6|174749.6|5
1728258100000|2024-10-06 23:41:40|175091.8|174749.8|175091.9|174749.9|175091.9|174749.9|175091.8|174749.8|2
1728258110000|2024-10-06 23:41:50|175191.9|174849.9|175191.9|174849.9|175191.9|174849.9|175191.5|174849.5|3
1728258120000|2024-10-06 23:42:00|175191.5|174849.5|175125.2|174783.2|175191.8|174849.8|175108.2|174766.2|5
1728258130000|2024-10-06 23:42:10|175157.7|174815.7|175091.7|174749.7|175157.7|174815.7|175090.8|174748.8|5
1728258140000|2024-10-06 23:42:20|175125.2|174783.2|175093.3|174751.3|175125.2|174783.2|175092.1|174750.1|3
1728258150000|2024-10-06 23:42:30|175094.8|174752.8|175121|174779|175125.8|174783.8|175094.8|174752.8|4
1728258160000|2024-10-06 23:42:40|175122.9|174780.9|175121|174779|175125.3|174783.3|175121|174779|6
1728258170000|2024-10-06 23:42:50|175124.9|174782.9|175121|174779|175124.9|174782.9|175121|174779|2
1728258180000|2024-10-06 23:43:00|175124.3|174782.3|175124.1|174782.1|175124.8|174782.8|175121|174779|7
1728258190000|2024-10-06 23:43:10|175124.2|174782.2|175124.2|174782.2|175124.9|174782.9|175124.2|174782.2|5
1728258200000|2024-10-06 23:43:20|175124.8|174782.8|175124.2|174782.2|175124.8|174782.8|175124.2|174782.2|4
1728258210000|2024-10-06 23:43:30|175129.4|174787.4|175121|174779|175129.6|174787.6|175121|174779|5
1728258220000|2024-10-06 23:43:40|175122.8|174780.8|175121|174779|175122.8|174780.8|175121|174779|4
1728258230000|2024-10-06 23:43:50|175122.1|174780.1|175121|174779|175122.1|174780.1|175121|174779|2
1728258240000|2024-10-06 23:44:00|175121.4|174779.4|175121|174779|175121.5|174779.5|175121|174779|6
1728258250000|2024-10-06 23:44:10|175121.2|174779.2|175121|174779|175121.3|174779.3|175121|174779|4
1728258260000|2024-10-06 23:44:20|175123.5|174781.5|175121|174779|175123.5|174781.5|175121|174779|2
1728258270000|2024-10-06 23:44:30|175122.8|174780.8|175121|174779|175122.8|174780.8|175121|174779|2
1728258280000|2024-10-06 23:44:40|175105.4|174763.4|175105.4|174763.4|175105.4|174763.4|175105.4|174763.4|1
1728258300000|2024-10-06 23:45:00|175105.5|174763.5|175105.4|174763.4|175105.5|174763.5|175105.4|174763.4|2
1728258310000|2024-10-06 23:45:10|175120.9|174778.9|175120.9|174778.9|175120.9|174778.9|175120.9|174778.9|1
1728258320000|2024-10-06 23:45:20|175121|174779|175121|174779|175121|174779|175120.9|174778.9|3
1728258330000|2024-10-06 23:45:30|175121.1|174779.1|175121|174779|175121.1|174779.1|175121|174779|2
1728258340000|2024-10-06 23:45:40|175105.4|174763.4|175105.4|174763.4|175105.4|174763.4|175105.3|174763.3|3
1728258350000|2024-10-06 23:45:50|175105.3|174763.3|175105.4|174763.4|175105.4|174763.4|175105.3|174763.3|2
1728258370000|2024-10-06 23:46:10|175121|174779|175121|174779|175121|174779|175121|174779|1
1728258390000|2024-10-06 23:46:30|175105.4|174763.4|175105.4|174763.4|175105.4|174763.4|175105.4|174763.4|1
1728258410000|2024-10-06 23:46:50|175121|174779|175121|174779|175121.2|174779.2|175121|174779|3
1728258420000|2024-10-06 23:47:00|175120.9|174778.9|175121|174779|175121|174779|175120.9|174778.9|2
1728258440000|2024-10-06 23:47:20|175121.1|174779.1|175121|174779|175121.1|174779.1|175120.7|174778.7|4
1728258480000|2024-10-06 23:48:00|175124.1|174782.1|175124.1|174782.1|175124.1|174782.1|175124.1|174782.1|1
1728258500000|2024-10-06 23:48:20|175125.2|174783.2|175125.2|174783.2|175125.2|174783.2|175125.2|174783.2|1
1728258520000|2024-10-06 23:48:40|175121|174779|175121|174779|175121|174779|175121|174779|1
1728258530000|2024-10-06 23:48:50|175121.1|174779.1|175121|174779|175121.1|174779.1|175121|174779|6
1728258540000|2024-10-06 23:49:00|175121.1|174779.1|175121|174779|175121.1|174779.1|175121|174779|2
1728258550000|2024-10-06 23:49:10|175121.1|174779.1|175121|174779|175121.1|174779.1|175121|174779|2
1728258560000|2024-10-06 23:49:20|175120.7|174778.7|175121|174779|175121.1|174779.1|175120.7|174778.7|6
1728258580000|2024-10-06 23:49:40|175121.4|174779.4|175121|174779|175121.4|174779.4|175121|174779|2
1728258600000|2024-10-06 23:50:00|175120.9|174778.9|175121|174779|175121|174779|175120.9|174778.9|2
1728258650000|2024-10-06 23:50:50|175120.9|174778.9|175121|174779|175121|174779|175120.9|174778.9|2
1728258690000|2024-10-06 23:51:30|175107|174765|175114.8|174772.8|175115.1|174773.1|175104.3|174762.3|5
1728258700000|2024-10-06 23:51:40|175114.9|174772.9|175114.8|174772.8|175114.9|174772.9|175114.8|174772.8|2
1728258710000|2024-10-06 23:51:50|175114.7|174772.7|175114.7|174772.7|175114.7|174772.7|175114.7|174772.7|1
1728258720000|2024-10-06 23:52:00|175079.7|174737.7|175079.5|174737.5|175079.7|174737.7|175079.5|174737.5|2
1728258730000|2024-10-06 23:52:10|175079.7|174737.7|175078.9|174736.9|175079.7|174737.7|175078.9|174736.9|4
1728258740000|2024-10-06 23:52:20|175078.6|174736.6|175052|174779.8|175078.6|174779.8|175052|174736.6|2
1728258760000|2024-10-06 23:52:40|175112.6||175112.5||175112.6||175112.5||2
1728258770000|2024-10-06 23:52:50|175052|174741.6|175062.7|174804.1|175062.7|174804.1|175052|174741.6|2
1728258780000|2024-10-06 23:53:00|175062.1|174806|175061.5|174806.6|175062.1|174806.6|175061.5|174806|2
1728258790000|2024-10-06 23:53:10|175059.3|174807.2|175058.7|174807.8|175059.3|174807.8|175058.7|174807.2|2
1728258800000|2024-10-06 23:53:20|175058.1|174808.4|175101.1|174759.1|175101.1|174808.4|175058.1|174759.1|2
1728258820000|2024-10-06 23:53:40|175091.1|174767.6|175091.1|174767.6|175091.1|174767.6|175091.1|174767.6|1
1728258830000|2024-10-06 23:53:50|175090.4|174768.3|175090.4|174768.3|175090.4|174768.3|175090.4|174768.3|1
1728258840000|2024-10-06 23:54:00|175089.7|174768.9|175040.1|174789.2|175089.7|174794.6|175040.1|174762.3|5
1728258850000|2024-10-06 23:54:10|175037.1|174792.1|175027.8|174791.9|175037.1|174792.1|175027.8|174791.9|2
1728258860000|2024-10-06 23:54:20|175027.4|174792.3|175027.4|174792.3|175027.4|174792.3|175027.4|174792.3|1
1728258870000|2024-10-06 23:54:30|175027|174792.7|175027|174792.7|175027|174792.7|175027|174792.7|1
1728258880000|2024-10-06 23:54:40|175075.6|174733.6|175075|174759.4|175075.6|174759.4|175075|174733.6|3
1728258890000|2024-10-06 23:54:50|175072.6|174762.4|175072.6|174762.4|175072.6|174762.4|175072.6|174762.4|1
1728258900000|2024-10-06 23:55:00|175074.2|174761.3|175034.2|174793.1|175074.2|174793.1|175034.2|174761.3|2
1728258910000|2024-10-06 23:55:10|175025.8|174795|175016.9|174799.3|175025.8|174799.3|175016.9|174772.3|4
1728258920000|2024-10-06 23:55:20|175016.4|174772.7|175016.4|174772.7|175016.4|174772.7|175016.4|174772.7|2
1728258930000|2024-10-06 23:55:30|175016|174776.9|174917.8|174787.8|175016|174787.8|174917.8|174744.6|5
1728258940000|2024-10-06 23:55:40|174918.4|174788.4|174917.8|174787.8|174918.4|174788.4|174917.8|174787.8|6
1728258950000|2024-10-06 23:55:50|174917.9|174787.9|174917.8|174787.8|174918.2|174788.2|174917.8|174787.8|6
1728258960000|2024-10-06 23:56:00|174918.1|174788.1|175008.7|174693.4|175008.7|174788.1|174917.8|174693.4|5
1728258970000|2024-10-06 23:56:10|175006.6|174695.2|175003|174697|175006.6|174697|175003|174695.2|5
1728258980000|2024-10-06 23:56:20|175001.1|174698.9|174998.4|174701.6|175001.1|174701.6|174998.4|174698.9|5
1728258990000|2024-10-06 23:56:30|174957.9|174743.5|174917.9|174787.9|174957.9|174788|174917.8|174743.5|8
1728259000000|2024-10-06 23:56:40|174918|174788|174917.9|174787.9|174918|174788|174917.8|174787.8|5
1728259010000|2024-10-06 23:56:50|174918.1|174788.1|174917.9|174787.9|174918.1|174788.1|174917.9|174787.9|2
1728259020000|2024-10-06 23:57:00|174919.3|174789.3|174985|174715|174985.8|174789.3|174919|174715|4
1728259030000|2024-10-06 23:57:10|174984.1|174715.9|174982.8|174717.6|174984.1|174717.6|174982.8|174715.9|5
1728259040000|2024-10-06 23:57:20|174982.4|174718.2|174952.1|174749.1|174982.4|174749.1|174952.1|174718.2|6
1728259050000|2024-10-06 23:57:30|174951.5|174749.8|174917.8|174787.8|174951.5|174787.8|174917.8|174749.8|3
1728259070000|2024-10-06 23:57:50|174919|174789|174919|174789|174919|174789|174919|174789|1
1728259080000|2024-10-06 23:58:00|174921|174791|174921|174791|174921|174791|174920.7|174790.7|3
1728259090000|2024-10-06 23:58:10|174920.8|174790.8|174921.1|174791.1|174921.1|174791.1|174920.8|174790.8|5
1728259100000|2024-10-06 23:58:20|174921|174791|174919.1|174789.1|174921|174791|174919.1|174789.1|2
1728259110000|2024-10-06 23:58:30|174952.2|174749.4|174952.4|174749.1|174952.4|174749.4|174952.2|174749.1|2
1728259120000|2024-10-06 23:58:40|174952.7|174748.9|174952.8|174748.8|174952.8|174748.9|174952.7|174748.8|3
1728259130000|2024-10-06 23:58:50|174952.7|174717.6|174982.1|174717.9|174982.5|174717.9|174952.7|174717.6|4
1728259140000|2024-10-06 23:59:00|174981.9|174718.1|174981.5|174718.5|174981.9|174718.5|174981.5|174718.1|3
1728259150000|2024-10-06 23:59:10|174981.4|174718.6|174956.9|174753.9|174981.4|174753.9|174956.9|174718.6|5
1728259160000|2024-10-06 23:59:20|174956.8|174754|174956.7|174754.1|174956.8|174754.1|174956.7|174754|3
1728259170000|2024-10-06 23:59:30|174956.6|174754.2|174956.2|174754.6|174956.6|174754.6|174956.2|174754.2|4
1728259180000|2024-10-06 23:59:40|174956.1|174754.7|174979|174721|174979|174754.7|174956.1|174721|2
1728259190000|2024-10-06 23:59:50|174978.9|174721.1|174978.9|174721.1|174978.9|174721.1|174978.9|174721.1|2
1728259200000|2024-10-07 00:00:00|174979.8|174720.2|174979.5|174720.5|174979.8|174720.5|174979.5|174720.2|4
1728259210000|2024-10-07 00:00:10|174978.8|174721.2|174952.8|174751.4|174978.8|174751.5|174952.8|174721.2|4
1728259220000|2024-10-07 00:00:20|174952.9|174751.5|174918.9|174788.9|174952.9|174789.6|174918.9|174751.3|6
1728259230000|2024-10-07 00:00:30|174917.7|174787.7|174917.7|174787.7|174917.7|174787.7|174917.7|174787.7|1
1728259240000|2024-10-07 00:00:40|174917.4|174787.4|174917.3|174787.3|174917.4|174787.4|174917.3|174787.3|2
1728259250000|2024-10-07 00:00:50|174917.4|174787.4|174917.4|174787.4|174917.4|174787.4|174917.3|174787.3|3
1728259260000|2024-10-07 00:01:00|174978.1|174721.9|174952.2|174751.2|174978.1|174751.2|174952.2|174721.9|2
1728259270000|2024-10-07 00:01:10|174952.1|174751.3|174952.1|174751.4|174952.1|174751.4|174952.1|174751.3|3
1728259280000|2024-10-07 00:01:20|174952|174751.3|174952.1|174751.3|174952.1|174751.3|174952|174751.3|3
1728259290000|2024-10-07 00:01:30|174951.9|174751.5|174977.3|174722.7|174977.3|174751.5|174951.9|174722.7|3
1728259300000|2024-10-07 00:01:40|174976.7|174723.3|174978.2|174721.8|174978.2|174723.3|174976.7|174721.8|8
1728259310000|2024-10-07 00:01:50|174978.1|174721.9|174977.9|174722.1|174978.1|174722.1|174977.9|174721.9|3
1728259320000|2024-10-07 00:02:00|174951.6|174750.8|174951.6|174750.7|174951.6|174750.8|174951.6|174750.7|2
1728259330000|2024-10-07 00:02:10|174951.5|174750.8|174951.3|174751|174951.5|174751|174951.3|174750.8|4
1728259340000|2024-10-07 00:02:20|174951.4|174737.1|174917.5|174787.5|174964.2|174787.5|174917.5|174737.1|3
1728259350000|2024-10-07 00:02:30|174917.7|174787.7|174928.7|174798.7|174928.7|174798.7|174917.7|174787.7|7
1728259360000|2024-10-07 00:02:40|174928.5|174798.5|174936.5|174806.5|174936.5|174806.5|174928.5|174798.5|4
1728259370000|2024-10-07 00:02:50|174936.8|174806.8|174936.7|174806.7|174936.8|174806.8|174936.7|174806.7|2
1728259380000|2024-10-07 00:03:00|174993.1|174787.2|174992.3|174787.2|174993.1|174787.2|174992.3|174787.2|2
1728259390000|2024-10-07 00:03:10|174989.6||174989.6||174989.6||174989.6||1
1728259400000|2024-10-07 00:03:20|174990.9||174992.2||174992.2||174990.9||2
1728259410000|2024-10-07 00:03:30|174935.5|174805.5|174934.8|174804.8|174935.5|174805.5|174934.8|174804.8|4
1728259420000|2024-10-07 00:03:40|174934.6|174804.6|174934.5|174804.5|174934.6|174804.6|174934.5|174804.5|2
1728259430000|2024-10-07 00:03:50|174934.4|174804.4|174934.1|174804.1|174934.4|174804.4|174934.1|174804.1|2
1728259440000|2024-10-07 00:04:00|174984.1|174715.9|174985.9|174714.1|174985.9|174715.9|174984.1|174714.1|4
1728259450000|2024-10-07 00:04:10|174986.8||174988.1||174988.1||174986.8||3
1728259460000|2024-10-07 00:04:20|174988.5|174804.9|174934.9|174804.9|174989.1|174804.9|174934.9|174804.9|3
1728259470000|2024-10-07 00:04:30|174935|174805|174928.4|174798.4|174935.1|174805.1|174928.4|174798.4|3
1728259480000|2024-10-07 00:04:40|174921.9|174791.9|174923.5|174793.5|174929.2|174799.2|174921.9|174791.9|4
1728259490000|2024-10-07 00:04:50|174919.5|174789.5|174919.5|174789.5|174919.5|174789.5|174919.5|174789.5|1
1728259500000|2024-10-07 00:05:00|174919.6|174789.6|174919.6|174789.6|174919.6|174789.6|174919.6|174789.6|1
1728259510000|2024-10-07 00:05:10|174992|174736.8|174929.9|174799.9|174992|174799.9|174929.9|174736.8|2
1728259520000|2024-10-07 00:05:20|174929.5|174799.5|174928.2|174798.2|174967.1|174799.6|174922.2|174759.4|5
1728259530000|2024-10-07 00:05:30|174928.1|174798.1|174928.1|174798.1|174928.1|174798.1|174928|174798|3
1728259550000|2024-10-07 00:05:50|174991.9|174727.6|174991.8|174727.7|174991.9|174727.7|174991.8|174727.6|3
1728259560000|2024-10-07 00:06:00|174991.4|174728.2|174991|174728.6|174991.4|174728.6|174991|174728.2|6
1728259570000|2024-10-07 00:06:10|174990.8|174728.8|174961.6|174758.7|174990.8|174759|174961.6|174728.8|6
1728259580000|2024-10-07 00:06:20|174927.1|174797.1|174927.1|174797.1|174927.1|174797.1|174927.1|174797.1|1
1728259600000|2024-10-07 00:06:40|174928.2|174798.2|174928|174798|174928.2|174798.2|174928|174798|3
1728259610000|2024-10-07 00:06:50|174988.4|174729.4|174988.7|174729.1|174988.7|174729.4|174988.4|174729.1|3
1728259620000|2024-10-07 00:07:00|174989|174743.4|174989.1|174743.3|174989.1|174743.5|174988.9|174743.3|5
1728259630000|2024-10-07 00:07:10|174929.8|174799.8|174929.3|174799.3|174929.8|174799.8|174929.3|174799.3|4
1728259640000|2024-10-07 00:07:20|174929.4|174799.4|174929.3|174799.3|174929.4|174799.4|174929.3|174799.3|2
1728259650000|2024-10-07 00:07:30|174963.8|174761.3|174954.5|174751.9|174963.9|174761.3|174954.5|174751.9|3
1728259660000|2024-10-07 00:07:40|174954.6|174751.8|174954.6|174751.8|174954.6|174751.8|174954.6|174751.8|1
1728259670000|2024-10-07 00:07:50|174954.7|174751.7|174954.7|174751.7|174954.7|174751.7|174954.7|174751.7|1
1728259680000|2024-10-07 00:08:00|174954.8|174751.6|174963.8|174760.6|174963.8|174760.6|174954.8|174751.6|3
1728259690000|2024-10-07 00:08:10|174963.9|174763.3|174964|174763.2|174964|174763.3|174963.9|174763.2|4
1728259700000|2024-10-07 00:08:20|174964.1|174763.1|174955|174754.1|174964.1|174763.1|174955|174754.1|3
1728259710000|2024-10-07 00:08:30|174955.1|174751.6|174921.2|174791.2|174955.1|174791.2|174921.1|174751.6|3
1728259720000|2024-10-07 00:08:40|174921.1|174791.1|174922.2|174792.2|174922.2|174792.2|174921.1|174791.1|2
1728259730000|2024-10-07 00:08:50|174916.9|174786.9|174913.1|174783.1|174916.9|174786.9|174913.1|174783.1|3
1728259740000|2024-10-07 00:09:00|174912.1|174782.1|174911.9|174781.9|174912.1|174782.1|174911.9|174781.9|2
1728259760000|2024-10-07 00:09:20|174910.8|174780.8|174913.9|174783.9|174913.9|174783.9|174910.8|174780.8|2
1728259780000|2024-10-07 00:09:40|174913.6|174783.6|174913.6|174783.6|174913.6|174783.6|174913.6|174783.6|1
1728259790000|2024-10-07 00:09:50|174933.6|174728.8|174933.6|174728.8|174933.6|174728.8|174933.6|174728.8|1
1728259800000|2024-10-07 00:10:00||174719.9||174719.9||174719.9||174719.9|1
1728259810000|2024-10-07 00:10:10|174900.3|174770.3|174915.4|174785.4|174915.4|174785.4|174900.3|174770.3|2
1728259830000|2024-10-07 00:10:30|174915.6|174785.6|174915.6|174785.6|174915.6|174785.6|174915.6|174785.6|1
1728259840000|2024-10-07 00:10:40|174915.5|174785.5|174915.5|174785.5|174915.5|174785.5|174915.5|174785.5|1
1728259850000|2024-10-07 00:10:50|174942.4|174737.4|174912.2|174782.2|174942.4|174782.2|174909|174737.4|5
1728259860000|2024-10-07 00:11:00|174911.5|174781.5|174911.6|174781.6|174911.6|174781.6|174911.5|174781.5|2
1728259870000|2024-10-07 00:11:10|174912.3|174782.3|174915.3|174785.3|174915.3|174785.3|174912.3|174782.3|2
1728259880000|2024-10-07 00:11:20|174915.2|174785.2|174915.2|174785.2|174915.2|174785.2|174915.2|174785.2|1
1728259890000|2024-10-07 00:11:30|174913.5|174783.5|174913.7|174783.7|174920.1|174790.1|174913.5|174783.5|4
1728259900000|2024-10-07 00:11:40|174907.2|174777.2|174907.2|174777.2|174907.2|174777.2|174907.2|174777.2|1
1728259920000|2024-10-07 00:12:00|174990.6|174710.3|174904.4|174774.4|174990.6|174774.4|174904.4|174710.3|2
1728259940000|2024-10-07 00:12:20|174905.3|174775.3|174910.3|174780.3|174910.3|174780.3|174905.3|174775.3|2
1728259950000|2024-10-07 00:12:30|174909.6|174779.6|174909.6|174779.6|174909.6|174779.6|174909.6|174779.6|1
1728259960000|2024-10-07 00:12:40|174906.9|174776.9|174906.9|174776.9|174906.9|174776.9|174906.9|174776.9|1
1728259970000|2024-10-07 00:12:50|174929|174708|174929|174708|174929|174708|174929|174708|1
1728259980000|2024-10-07 00:13:00|174903.7|174717.1|174903.7|174773.7|174903.7|174773.7|174903.7|174717.1|2
1728260010000|2024-10-07 00:13:30|174932.3|174717.2|174932.3|174717.2|174932.3|174717.2|174932.3|174717.2|1
1728260020000|2024-10-07 00:13:40||174717.3||174717.3||174717.3||174717.3|1
1728260030000|2024-10-07 00:13:50|174904.8|174774.8|174904.8|174774.8|174904.8|174774.8|174904.8|174774.8|1
1728260040000|2024-10-07 00:14:00|174904.9|174774.9|174904.9|174774.9|174904.9|174774.9|174904.9|174774.9|1
1728260070000|2024-10-07 00:14:30|174933.6|174717.4|174933.6|174717.5|174933.6|174717.5|174933.6|174717.4|2
1728260090000|2024-10-07 00:14:50|174904.5|174717.6|174904.5|174774.5|174904.5|174774.5|174904.5|174717.6|2
1728260110000|2024-10-07 00:15:10|174905.9|174775.9|174905.9|174775.9|174905.9|174775.9|174905.9|174775.9|1
1728260120000|2024-10-07 00:15:20|174982.3|174725.9|174982.3|174725.9|174982.3|174725.9|174982.3|174725.9|1
1728260130000|2024-10-07 00:15:30|174982|174726.2|174982|174726.2|174982|174726.2|174982|174726.2|1
1728260140000|2024-10-07 00:15:40|174981.8|174726.4|174903.2|174773.2|174981.8|174773.2|174903.2|174726.4|2
1728260150000|2024-10-07 00:15:50|174902.2|174772.2|174902.2|174772.2|174902.2|174772.2|174902.2|174772.2|1
1728260160000|2024-10-07 00:16:00|174907.5|174777.5|174856.4|174726.4|174907.5|174777.5|174855.6|174725.6|6
1728260170000|2024-10-07 00:16:10|174856.5|174726.5|174856.4|174726.4|174856.5|174726.5|174856.4|174726.4|2
1728260180000|2024-10-07 00:16:20|174856.3|174726.3|174855.4|174725.4|174856.3|174726.3|174855.4|174725.4|5
1728260190000|2024-10-07 00:16:30|174855.5|174725.5|174854.9|174724.9|174855.5|174725.5|174854.9|174724.9|2
1728260200000|2024-10-07 00:16:40|174854.8|174724.8|174867.5|174737.5|174867.5|174737.5|174854.8|174724.8|2
1728260210000|2024-10-07 00:16:50|174848.8|174718.8|174848.8|174718.8|174848.8|174718.8|174848.8|174718.8|1
1728260230000|2024-10-07 00:17:10|174851|174721|174850.7|174720.7|174851|174721|174850.7|174720.7|2
1728260240000|2024-10-07 00:17:20|174850.5|174720.5|174854.2|174724.2|174854.2|174724.2|174850.5|174720.5|5
1728260260000|2024-10-07 00:17:40|174853|174723|174849|174719|174853.1|174723.1|174848.9|174718.9|7
1728260270000|2024-10-07 00:17:50|174848.8|174718.8|174848.9|174718.9|174848.9|174718.9|174848.8|174718.8|2
1728260280000|2024-10-07 00:18:00|174848.8|174718.8|174848.9|174718.9|174848.9|174718.9|174848.7|174718.7|4
1728260290000|2024-10-07 00:18:10|174848.8|174718.8|174850.2|174720.2|174850.2|174720.2|174848.8|174718.8|2
1728260300000|2024-10-07 00:18:20|174852.9|174722.9|174852.9|174722.9|174852.9|174722.9|174852.8|174722.8|5
1728260310000|2024-10-07 00:18:30|174852.8|174722.8|174852.9|174722.9|174852.9|174722.9|174852.8|174722.8|2
1728260320000|2024-10-07 00:18:40|174850.1|174720.1|174848.5|174718.5|174850.1|174720.1|174848.5|174718.5|3
1728260330000|2024-10-07 00:18:50|174857.2|174727.2|174857.2|174727.2|174857.2|174727.2|174857.2|174727.2|1
1728260350000|2024-10-07 00:19:10|174853.4|174723.4|174853.4|174723.4|174853.4|174723.4|174853.4|174723.4|1
1728260360000|2024-10-07 00:19:20|174852.9|174722.9|174852.9|174722.9|174852.9|174722.9|174852.9|174722.9|1
1728260380000|2024-10-07 00:19:40|174857.2|174727.2|174857.2|174727.2|174857.2|174727.2|174857.1|174727.1|3
1728260390000|2024-10-07 00:19:50|174857.1|174727.1|174857.2|174727.2|174857.2|174727.2|174857.1|174727.1|2
1728260410000|2024-10-07 00:20:10|174906.5|174687.2|174905.9|174687.2|174906.5|174687.2|174905.9|174687.2|2
1728260420000|2024-10-07 00:20:20|174905.7|174688.3|174905.4|174688.6|174905.7|174688.6|174905.4|174688.3|3
1728260430000|2024-10-07 00:20:30|174904.6|174689.4|174904.7|174689.3|174904.7|174689.4|174904.6|174689.3|3
1728260440000|2024-10-07 00:20:40|174857.3|174727.3|174857.3|174727.3|174857.7|174727.7|174857.3|174727.3|3
1728260450000|2024-10-07 00:20:50|174857|174727|174857.3|174727.3|174857.3|174727.3|174857|174727|2
1728260460000|2024-10-07 00:21:00|174857.2|174727.2|174852.9|174722.9|174857.2|174727.2|174852.9|174722.9|4
1728260470000|2024-10-07 00:21:10|174852.3|174722.3|174848.1|174718.1|174852.3|174722.3|174848.1|174718.1|2
1728260480000|2024-10-07 00:21:20|174847.6|174717.6|174847.6|174717.6|174848.7|174718.7|174847.6|174717.6|3
1728260500000|2024-10-07 00:21:40|174847.2|174717.2|174847.8|174717.8|174847.8|174717.8|174847.2|174717.2|2
1728260510000|2024-10-07 00:21:50|174900.9|174686.1|174900.8|174686.2|174900.9|174686.4|174900.6|174686.1|4
1728260520000|2024-10-07 00:22:00|174900.5|174686.5|174900.5|174686.5|174900.5|174686.5|174900.5|174686.5|2
1728260530000|2024-10-07 00:22:10|174848.2|174718.2|174848.4|174718.4|174849|174719|174848.2|174718.2|3
1728260560000|2024-10-07 00:22:40|174850.2|174720.2|174897.3|174689.7|174897.3|174720.2|174850.2|174689.7|2
1728260580000|2024-10-07 00:23:00|174852.1|174722.1|174852.1|174722.1|174852.1|174722.1|174852.1|174722.1|1
1728260590000|2024-10-07 00:23:10|174851.8|174721.8|174849.8|174719.8|174852.1|174722.1|174849.8|174719.8|3
1728260600000|2024-10-07 00:23:20|174850.3|174720.3|174850.3|174720.3|174850.3|174720.3|174850.3|174720.3|1
1728260610000|2024-10-07 00:23:30|174850.8|174720.8|174850.8|174720.8|174850.8|174720.8|174850.8|174720.8|1
1728260620000|2024-10-07 00:23:40|174899.9|174690.7|174900.3|174690.4|174900.3|174690.7|174899.9|174690.4|3
1728260640000|2024-10-07 00:24:00|174849.7|174719.7|174849.7|174719.7|174849.7|174719.7|174849.3|174719.3|3
1728260650000|2024-10-07 00:24:10|174849.2|174719.2|174849.2|174719.2|174849.3|174719.3|174849.2|174719.2|3
1728260660000|2024-10-07 00:24:20|174849.6|174719.6|174849.2|174719.2|174849.6|174719.6|174849.2|174719.2|2
1728260670000|2024-10-07 00:24:30|174850.8|174720.8|174896.1|174766.1|174897.3|174767.3|174850.8|174720.8|5
1728260680000|2024-10-07 00:24:40|174895.9|174765.9|174896.1|174766.1|174896.1|174766.1|174895.9|174765.9|2
1728260700000|2024-10-07 00:25:00|174932|174715|174894.9|174764.9|174932|174764.9|174894.9|174715|3
1728260720000|2024-10-07 00:25:20|174894.5|174764.5|174892.8|174762.8|174894.5|174764.5|174892.8|174762.8|2
1728260730000|2024-10-07 00:25:30|174892.3|174762.3|174892.5|174762.5|174892.5|174762.5|174892.3|174762.3|2
1728260760000|2024-10-07 00:26:00|174886.9|174756.9|174892.2|174762.2|174892.2|174762.2|174886.9|174756.9|4
1728260770000|2024-10-07 00:26:10|174892.1|174762.1|174892.1|174762.1|174892.1|174762.1|174892.1|174762.1|1
1728260780000|2024-10-07 00:26:20|174892.2|174762.2|174892.2|174762.2|174892.2|174762.2|174892.2|174762.2|1
1728260790000|2024-10-07 00:26:30|174892.5|174762.5|174892.5|174762.5|174892.5|174762.5|174892.5|174762.5|1
1728260800000|2024-10-07 00:26:40|174894.6|174764.6|174894.6|174764.6|174894.6|174764.6|174894.6|174764.6|1
1728260810000|2024-10-07 00:26:50|174888.7|174758.7|174888.6|174758.6|174888.7|174758.7|174888.6|174758.6|2
1728260820000|2024-10-07 00:27:00|174888.3|174758.3|174880.7|174750.7|174888.3|174758.3|174880.7|174750.7|2
1728260830000|2024-10-07 00:27:10|174865.9|174735.9|174857.4|174727.4|174865.9|174735.9|174857.4|174727.4|2
1728260840000|2024-10-07 00:27:20|174866.3|174736.3|174866.3|174736.3|174866.3|174736.3|174866.3|174736.3|1
1728260850000|2024-10-07 00:27:30|174858.6|174728.6|174858.6|174728.6|174858.6|174728.6|174858.6|174728.6|1
1728260860000|2024-10-07 00:27:40|174866.3|174736.3|174866.3|174736.3|174866.3|174736.3|174866.3|174736.3|1
1728260870000|2024-10-07 00:27:50|174866.4|174736.4|174870.9|174740.9|174872.9|174742.9|174863.5|174733.5|4
1728260880000|2024-10-07 00:28:00|174860.8|174730.8|174872|174742|174878|174748|174860.8|174730.8|5
1728260890000|2024-10-07 00:28:10|174871|174741|174871|174741|174871|174741|174871|174741|1
1728260900000|2024-10-07 00:28:20|174871.3|174741.3|174870.9|174740.9|174871.3|174741.3|174870.9|174740.9|3
1728260910000|2024-10-07 00:28:30|174871.1|174741.1|174871.1|174741.1|174871.1|174741.1|174871.1|174741.1|1
1728260920000|2024-10-07 00:28:40|174871.2|174741.2|174871.1|174741.1|174871.2|174741.2|174871.1|174741.1|2
1728260930000|2024-10-07 00:28:50|174870.7|174740.7|174869.4|174739.4|174870.7|174740.7|174869.4|174739.4|2
1728260940000|2024-10-07 00:29:00|174869.7|174739.7|174864.7|174734.7|174869.7|174739.7|174864.7|174734.7|2
1728260950000|2024-10-07 00:29:10|174864.5|174734.5|174864.5|174734.5|174864.5|174734.5|174864.5|174734.5|1
1728260960000|2024-10-07 00:29:20|174864.8|174734.8|174912.4|174681.9|174912.4|174734.8|174864.7|174681.9|3
1728260970000|2024-10-07 00:29:30|174912.1|174684.3|174855.6|174725.6|174912.1|174729|174853.1|174684.3|6
1728261000000|2024-10-07 00:30:00|174857.8|174727.8|174858.1|174728.1|174858.1|174728.1|174857.8|174727.8|2
1728261010000|2024-10-07 00:30:10|174904.9|174675.6|174906.6|174673.9|174906.6|174675.6|174904.9|174673.9|3
1728261020000|2024-10-07 00:30:20|174910.1|174669.9|174849.6|174719.6|174910.1|174719.6|174849.6|174669.9|3
1728261030000|2024-10-07 00:30:30|174849.9|174719.9|174855.2|174725.2|174855.2|174725.2|174849.5|174719.5|4
1728261040000|2024-10-07 00:30:40|174854|174724|174854|174724|174854|174724|174854|174724|1
1728261060000|2024-10-07 00:31:00|174856.4|174726.4|174856.4|174726.4|174856.4|174726.4|174856.3|174726.3|3
1728261070000|2024-10-07 00:31:10|174898.4|174682.3|174898.4|174682.3|174898.4|174682.3|174898.4|174682.3|1
1728261080000|2024-10-07 00:31:20|174898|174682.6|174850.9|174720.9|174898|174721|174850.9|174682.6|5
1728261090000|2024-10-07 00:31:30|174854.5|174724.5|174854.5|174724.5|174854.6|174724.6|174854.5|174724.5|3
1728261100000|2024-10-07 00:31:40|174854.6|174724.6|174854.5|174724.5|174854.6|174724.6|174854.5|174724.5|2
1728261110000|2024-10-07 00:31:50|174856.4|174726.4|174856.4|174726.4|174856.4|174726.4|174856.4|174726.4|1
1728261120000|2024-10-07 00:32:00|174896.4|174684.5|174896.3|174684.5|174896.4|174684.5|174896.3|174684.5|2
1728261130000|2024-10-07 00:32:10|174896|174684.8|174851.4|174721.4|174896|174721.4|174851.4|174684.8|4
1728261140000|2024-10-07 00:32:20|174851.5|174721.5|174851.5|174721.5|174851.5|174721.5|174851.5|174721.5|1
1728261150000|2024-10-07 00:32:30|174851.4|174721.4|174904.6|174774.6|174905.7|174775.7|174851.4|174721.4|9
1728261160000|2024-10-07 00:32:40|174908.3|174778.3|174907.8|174777.8|174908.3|174778.3|174907.8|174777.8|2
1728261170000|2024-10-07 00:32:50|174907.7|174777.7|174893.8|174763.8|174907.7|174777.7|174888.9|174758.9|7
1728261180000|2024-10-07 00:33:00|174893.6|174763.6|174897.8|174767.8|174897.8|174767.8|174893.6|174763.6|3
1728261190000|2024-10-07 00:33:10|174904.4|174774.4|174904.7|174774.7|174904.7|174774.7|174904.3|174774.3|4
1728261200000|2024-10-07 00:33:20|174904.5|174774.5|174904.5|174774.5|174904.5|174774.5|174904.5|174774.5|1
1728261210000|2024-10-07 00:33:30|174904.7|174774.7|174909|174779|174909|174779|174904.7|174774.7|3
1728261220000|2024-10-07 00:33:40|174910.7|174780.7|174905.5|174775.5|174910.7|174780.7|174905.5|174775.5|2
1728261230000|2024-10-07 00:33:50|174911.1|174781.1|174911.1|174781.1|174911.1|174781.1|174911.1|174781.1|1
1728261240000|2024-10-07 00:34:00|174907.4|174777.4|174907.5|174777.5|174907.5|174777.5|174907.4|174777.4|2
1728261260000|2024-10-07 00:34:20|174903.8|174773.8|174898.9|174768.9|174903.8|174773.8|174898.9|174768.9|3
1728261270000|2024-10-07 00:34:30|174898.6|174768.6|174907.2|174777.2|174914.5|174784.5|174898.6|174768.6|7
1728261280000|2024-10-07 00:34:40|174910.4|174780.4|174918.5|174788.5|174918.5|174788.5|174910.4|174780.4|4
1728261290000|2024-10-07 00:34:50|174918.4|174788.4|174918.4|174788.4|174918.4|174788.4|174918.4|174788.4|1
1728261300000|2024-10-07 00:35:00|174910.4|174780.4|174909|174779|174910.4|174780.4|174909|174779|2
1728261310000|2024-10-07 00:35:10|174949.3|174716.5|174951.6|174714.2|174951.6|174716.5|174949.3|174714.2|4
1728261320000|2024-10-07 00:35:20|174918.2|174788.2|174918.2|174788.2|174918.2|174788.2|174918.2|174788.2|1
1728261330000|2024-10-07 00:35:30|174918.5|174788.5|174918.7|174788.7|174918.7|174788.7|174918.5|174788.5|2
1728261350000|2024-10-07 00:35:50|174921.1|174791.1|174921.1|174791.1|174921.1|174791.1|174921.1|174791.1|1
1728261360000|2024-10-07 00:36:00|174934.3|174804.3|174934.3|174804.3|174934.3|174804.3|174934.3|174804.3|1
1728261370000|2024-10-07 00:36:10|174934.7|174804.7|174934.7|174804.7|174934.7|174804.7|174934.7|174804.7|1
1728261380000|2024-10-07 00:36:20|174919|174789|174919|174789|174919|174789|174919|174789|1
1728261390000|2024-10-07 00:36:30|174904.8|174774.8|174899.5|174769.5|174904.8|174774.8|174899.5|174769.5|2
1728261400000|2024-10-07 00:36:40|174898.1|174768.1|174900.6|174770.6|174917.8|174787.8|174885.3|174755.3|6
1728261430000|2024-10-07 00:37:10|174898.3|174768.3|174928.9|174701.7|174928.9|174768.3|174898.3|174701.7|2
1728261440000|2024-10-07 00:37:20|174897.9|174767.9|174897.9|174767.9|174897.9|174767.9|174897.9|174767.9|1
1728261450000|2024-10-07 00:37:30|174893.7|174763.7|174902.6|174772.6|174908.1|174778.1|174893.7|174763.7|4
1728261460000|2024-10-07 00:37:40|174933.2|174803.2|174947|174817|174952.5|174822.5|174933.2|174803.2|6
1728261470000|2024-10-07 00:37:50|174946.9|174816.9|174946.9|174816.9|174946.9|174816.9|174946.9|174816.9|1
1728261480000|2024-10-07 00:38:00|174942.5|174812.5|174946.7|174816.7|174946.7|174816.7|174942.5|174812.5|2
1728261490000|2024-10-07 00:38:10|174946.4|174816.4|174953.2|174823.2|174953.2|174823.2|174946.4|174816.4|2
1728261500000|2024-10-07 00:38:20|174963.4|174833.4|174964.4|174834.4|174964.4|174834.4|174963.4|174833.4|2
1728261510000|2024-10-07 00:38:30|174965.1|174835.1|174965.1|174835.1|174965.1|174835.1|174965.1|174835.1|1
1728261520000|2024-10-07 00:38:40|174953.7|174823.7|174944.3|174814.3|174953.7|174823.7|174944.3|174814.3|2
1728261530000|2024-10-07 00:38:50|174939.7|174809.7|174939.7|174809.7|174939.7|174809.7|174939.7|174809.7|1
1728261550000|2024-10-07 00:39:10|174962.9|174832.9|174939|174809|174962.9|174832.9|174939|174809|5
1728261570000|2024-10-07 00:39:30|174927.6|174797.6|174926.2|174796.2|174927.6|174797.6|174926.2|174796.2|2
1728261580000|2024-10-07 00:39:40|174932.6|174802.6|174932.6|174802.6|174932.6|174802.6|174932.6|174802.6|1
1728261590000|2024-10-07 00:39:50|174931.3|174801.3|174931.3|174801.3|174931.3|174801.3|174931.3|174801.3|1
1728261600000|2024-10-07 00:40:00|174936.5|174806.5|174936.5|174806.5|174936.5|174806.5|174936.5|174806.5|1
1728261620000|2024-10-07 00:40:20|174943.1|174813.1|174955.9|174825.9|174956.3|174826.3|174943.1|174813.1|4
1728261630000|2024-10-07 00:40:30|174934.8|174804.8|174934.1|174804.1|174934.8|174804.8|174934.1|174804.1|3
1728261640000|2024-10-07 00:40:40|174934|174804|174934|174804|174934|174804|174934|174804|1
1728261650000|2024-10-07 00:40:50|174933.9|174803.9|174933.9|174803.9|174933.9|174803.9|174933.9|174803.9|1
1728261660000|2024-10-07 00:41:00|174939.4|174809.4|174939.4|174809.4|174939.4|174809.4|174939.4|174809.4|1
1728261670000|2024-10-07 00:41:10|174930|174800|174929.9|174799.9|174930|174800|174929.9|174799.9|4
1728261680000|2024-10-07 00:41:20|174927.8|174797.8|174927.8|174797.8|174927.8|174797.8|174927.8|174797.8|1
1728261690000|2024-10-07 00:41:30|174924|174794|174924|174794|174924|174794|174924|174794|1
1728261700000|2024-10-07 00:41:40|174927.8|174797.8|174948.7|174818.7|174952.1|174822.1|174927.8|174797.8|5
1728261710000|2024-10-07 00:41:50|174948.3|174818.3|174948.1|174818.1|174948.3|174818.3|174948.1|174818.1|2
1728261720000|2024-10-07 00:42:00|174948.3|174818.3|174948|174818|174952.4|174822.4|174948|174818|3
1728261730000|2024-10-07 00:42:10|174945.3|174815.3|174945.6|174815.6|174945.6|174815.6|174945.3|174815.3|2
1728261740000|2024-10-07 00:42:20|174945.9|174815.9|174946|174816|174946|174816|174945.9|174815.9|2
1728261750000|2024-10-07 00:42:30|174962.4|174832.4|174963.2|174833.2|174963.2|174833.2|174962.4|174832.4|2
1728261760000|2024-10-07 00:42:40|174956.6|174826.6|174956.7|174826.7|174956.7|174826.7|174956.6|174826.6|2
1728261770000|2024-10-07 00:42:50|174951|174821|174951|174821|174951|174821|174951|174821|1
1728261780000|2024-10-07 00:43:00|174949.1|174819.1|174978.1|174848.1|174979|174849|174949.1|174819.1|7
1728261800000|2024-10-07 00:43:20|174984.6|174854.6|174984.7|174854.7|174984.7|174854.7|174984.6|174854.6|2
1728261810000|2024-10-07 00:43:30|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1728261830000|2024-10-07 00:43:50|174990|174860|174990|174860|174990|174860|174990|174860|1
1728261840000|2024-10-07 00:44:00|174990.4|174860.4|174990.4|174860.4|174990.4|174860.4|174990.4|174860.4|1
1728261850000|2024-10-07 00:44:10|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|1
1728261860000|2024-10-07 00:44:20|174991.6|174861.6|174991.4|174861.4|174991.6|174861.6|174991.4|174861.4|2
1728261870000|2024-10-07 00:44:30|175017.9|174791.6|175017.9|174791.6|175017.9|174791.6|175017.9|174791.6|1
1728261880000|2024-10-07 00:44:40|175019.4|174790.1|174997.4|174867.4|175019.4|174867.4|174984.7|174790.1|5
1728261890000|2024-10-07 00:44:50|174997.6|174867.6|174997.6|174867.6|174997.6|174867.6|174997.6|174867.6|1
1728261900000|2024-10-07 00:45:00|174984.7|174854.7|174992.3|174862.3|174998.3|174868.3|174984.7|174854.7|3
1728261910000|2024-10-07 00:45:10|174987|174857|174987|174857|174987|174857|174987|174857|1
1728261920000|2024-10-07 00:45:20|174986.8|174856.8|174982.7|174852.7|174986.8|174856.8|174982.7|174852.7|2
1728261930000|2024-10-07 00:45:30|174980.3|174850.3|174980.3|174850.3|174980.3|174850.3|174980.3|174850.3|1
1728261940000|2024-10-07 00:45:40|174989.2|174859.2|175005|174875|175005|174875|174988.5|174858.5|4
1728261950000|2024-10-07 00:45:50|175007.1|174877.1|175007.1|174877.1|175007.1|174877.1|175007.1|174877.1|1
1728261960000|2024-10-07 00:46:00|175007.3|174877.3|174982.6|174852.6|175007.3|174877.3|174982.6|174852.6|3
1728261990000|2024-10-07 00:46:30|175006.8|174876.8|175006.8|174876.8|175006.8|174876.8|175006.8|174876.8|1
1728262010000|2024-10-07 00:46:50|175005.7|174875.7|175005.7|174875.7|175005.7|174875.7|175005.7|174875.7|1
1728262020000|2024-10-07 00:47:00|175007.2|174877.2|174982.9|174852.9|175007.2|174877.2|174980.7|174850.7|3
1728262040000|2024-10-07 00:47:20|174976.3|174846.3|174981.6|174851.6|174981.6|174851.6|174976.3|174846.3|3
1728262050000|2024-10-07 00:47:30|174979.3|174849.3|174979.3|174849.3|174979.3|174849.3|174979.3|174849.3|1
1728262060000|2024-10-07 00:47:40|174981.6|174851.6|175015.9|174885.9|175018.6|174888.6|174981.6|174851.6|3
1728262070000|2024-10-07 00:47:50|175014.7|174884.7|175025.9|174895.9|175025.9|174895.9|175014.7|174884.7|5
1728262080000|2024-10-07 00:48:00|175032.1|174902.1|175046.7|174916.7|175051|174921|175032.1|174902.1|8
1728262090000|2024-10-07 00:48:10|175047|174917|175048.5|174918.5|175048.5|174918.5|175047|174917|2
1728262100000|2024-10-07 00:48:20|175052|174922|175051.9|174921.9|175052|174922|175051.9|174921.9|2
1728262110000|2024-10-07 00:48:30|175052|174922|175051.6|174921.6|175052|174922|175051.6|174921.6|2
1728262120000|2024-10-07 00:48:40|175059.3|174929.3|175069.7|174939.7|175069.7|174939.7|175059.3|174929.3|3
1728262130000|2024-10-07 00:48:50|175069.8|174939.8|175096.5|174861.2|175096.5|174939.8|175069.8|174861.2|2
1728262140000|2024-10-07 00:49:00|175095.3|174854.4|175034|174904|175095.3|174912.9|175032.6|174854.4|8
1728262150000|2024-10-07 00:49:10|175039.7|174909.7|175051.2|174921.2|175051.2|174921.2|175039.7|174909.7|4
1728262160000|2024-10-07 00:49:20|175051|174921|175051|174921|175051|174921|175051|174921|1
1728262170000|2024-10-07 00:49:30|175051.1|174921.1|175051.1|174921.1|175051.1|174921.1|175051.1|174921.1|1
1728262180000|2024-10-07 00:49:40|175051.2|174921.2|175047.5|174917.5|175051.2|174921.2|175047.5|174917.5|2
1728262190000|2024-10-07 00:49:50|175065.8|174935.8|175062.9|174932.9|175065.9|174935.9|175062.9|174932.9|4
1728262200000|2024-10-07 00:50:00|175053.2|174923.2|175047.3|174917.3|175053.5|174923.5|175047.3|174917.3|3
1728262210000|2024-10-07 00:50:10|175047.5|174917.5|175047.5|174917.5|175047.5|174917.5|175047.5|174917.5|1
1728262230000|2024-10-07 00:50:30|175047|174917|175057.6|174927.6|175057.6|174927.6|175045.5|174915.5|4
1728262250000|2024-10-07 00:50:50|175084.6|174857.3|175026.5|174896.5|175084.6|174905.5|175026.5|174857.3|5
1728262260000|2024-10-07 00:51:00|175032.5|174902.5|175032.5|174902.5|175032.5|174902.5|175032.5|174902.5|1
1728262270000|2024-10-07 00:51:10|175026.5|174896.5|175026.5|174896.5|175026.5|174896.5|175026.5|174896.5|1
1728262280000|2024-10-07 00:51:20|175027|174897|175027|174897|175027|174897|175027|174897|1
1728262290000|2024-10-07 00:51:30|175038|174837.8|175038|174837.8|175038|174837.8|175038|174837.8|1
1728262300000|2024-10-07 00:51:40|175025.3|174895.3|175024|174894|175025.3|174895.3|175024|174894|2
1728262330000|2024-10-07 00:52:10|175018|174888|175010.4|174880.4|175018|174888|175006.5|174876.5|5
1728262340000|2024-10-07 00:52:20|175010.6|174880.6|175010.4|174880.4|175010.6|174880.6|175010.4|174880.4|2
1728262360000|2024-10-07 00:52:40|175010.6|174880.6|175054.3|174824|175054.3|174880.6|175010.4|174824|3
1728262380000|2024-10-07 00:53:00|175057.1|174821.2|175007.4|174877.4|175057.1|174877.4|175007.4|174821.2|5
1728262390000|2024-10-07 00:53:10|175010.3|174880.3|175010.2|174880.2|175010.3|174880.3|175010.2|174880.2|2
1728262400000|2024-10-07 00:53:20|175010.1|174880.1|175010.2|174880.2|175010.2|174880.2|175010.1|174880.1|2
1728262410000|2024-10-07 00:53:30|175006.4|174876.4|175007.6|174877.6|175007.6|174877.6|175006.4|174876.4|2
1728262420000|2024-10-07 00:53:40|175006.8|174876.8|175006.8|174876.8|175006.8|174876.8|175006.8|174876.8|1
1728262430000|2024-10-07 00:53:50|175004.1|174874.1|175004.7|174874.7|175004.7|174874.7|175004.1|174874.1|2
1728262440000|2024-10-07 00:54:00|175004.1|174874.1|175004.1|174874.1|175004.1|174874.1|175004.1|174874.1|1
1728262460000|2024-10-07 00:54:20|175004.4|174874.4|175004.1|174874.1|175004.4|174874.4|175004.1|174874.1|2
1728262470000|2024-10-07 00:54:30|175004.8|174874.8|175004.1|174874.1|175004.8|174874.8|175004.1|174874.1|2
1728262480000|2024-10-07 00:54:40|175004.7|174874.7|174994.6|174864.6|175044.6|174874.7|174994.6|174823.5|5
1728262490000|2024-10-07 00:54:50|174993.2|174863.2|174993.2|174863.2|174993.2|174863.2|174993.2|174863.2|1
1728262500000|2024-10-07 00:55:00|174993.3|174863.3|174993.2|174863.2|174993.3|174863.3|174993.2|174863.2|4
1728262510000|2024-10-07 00:55:10|174993.3|174863.3|174994.7|174864.7|174994.7|174864.7|174993.2|174863.2|4
1728262520000|2024-10-07 00:55:20|174994.8|174864.8|174994.7|174864.7|174994.8|174864.8|174994.7|174864.7|2
1728262540000|2024-10-07 00:55:40|174994.5|174864.5|174995.5|174865.5|174995.5|174865.5|174994.5|174864.5|4
1728262550000|2024-10-07 00:55:50|174995.4|174865.4|174995.4|174865.4|174995.5|174865.5|174995.4|174865.4|3
1728262560000|2024-10-07 00:56:00|174993.5|174863.5|174960.2|174830.2|174993.5|174863.5|174958.3|174828.3|5
1728262570000|2024-10-07 00:56:10|174950.7|174820.7|174949.7|174819.7|174950.7|174820.7|174949.7|174819.7|2
1728262580000|2024-10-07 00:56:20|174947.1|174817.1|174947.1|174817.1|174947.1|174817.1|174946.9|174816.9|3
1728262590000|2024-10-07 00:56:30|174946.8|174816.8|174947.1|174817.1|174947.2|174817.2|174946.8|174816.8|4
1728262600000|2024-10-07 00:56:40|174948.9|174818.9|174948.8|174818.8|174948.9|174818.9|174948.6|174818.6|4
1728262610000|2024-10-07 00:56:50|174990.9|174775.8|174995.2|174771.5|174995.2|174775.8|174990.9|174771.5|3
1728262620000|2024-10-07 00:57:00|174999.6|174767.1|174946.5|174816.5|174999.6|174818.8|174946.5|174767.1|3
1728262650000|2024-10-07 00:57:30|174946.4|174816.4|174944.8|174814.8|174946.5|174816.5|174944.8|174814.8|3
1728262660000|2024-10-07 00:57:40|174993.4|174773.3|174993.4|174773.3|174993.4|174773.3|174993.4|174773.3|1
1728262670000|2024-10-07 00:57:50|174994.6|174772|174980.3|174850.3|174994.6|174850.3|174954.3|174772|6
1728262680000|2024-10-07 00:58:00|174986.2|174856.2|174982|174852|174986.2|174856.2|174982|174852|2
1728262690000|2024-10-07 00:58:10|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|1
1728262700000|2024-10-07 00:58:20|174992.1|174862.1|174992.1|174862.1|174992.1|174862.1|174992.1|174862.1|1
1728262710000|2024-10-07 00:58:30|175020.7|174794.3|175020.7|174794.3|175020.7|174794.3|175020.7|174794.3|1
1728262720000|2024-10-07 00:58:40|175020.8||175017.1||175020.8||175017.1||3
1728262730000|2024-10-07 00:58:50|175018.6|174853|174987.5|174857.5|175018.6|174857.5|174983|174853|3
1728262740000|2024-10-07 00:59:00|174987.6|174857.6|174987.6|174857.6|174987.6|174857.6|174987.6|174857.6|1
1728262750000|2024-10-07 00:59:10|174986.7|174856.7|174986.7|174856.7|174986.7|174856.7|174986.7|174856.7|1
1728262760000|2024-10-07 00:59:20|174983.6|174853.6|174978.9|174848.9|174983.6|174853.6|174978.2|174848.2|3
1728262770000|2024-10-07 00:59:30|174984.2|174854.2|174993.8|174863.8|174993.8|174863.8|174984.2|174854.2|2
1728262790000|2024-10-07 00:59:50|174993.6|174863.6|174993.6|174863.6|174993.6|174863.6|174993.6|174863.6|1
1728262800000|2024-10-07 01:00:00|174995.7|174865.7|174995.6|174865.6|174995.7|174865.7|174995.6|174865.6|2
1728262810000|2024-10-07 01:00:10|174996.2|174866.2|174996.3|174866.3|174996.3|174866.3|174996.2|174866.2|2
1728262820000|2024-10-07 01:00:20|174995.8|174865.8|174989.8|174859.8|174995.8|174865.8|174989.8|174859.8|2
1728262830000|2024-10-07 01:00:30|174990.4|174860.4|174990.4|174860.4|174990.4|174860.4|174990.4|174860.4|1
1728262850000|2024-10-07 01:00:50|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|174990.7|174860.7|1
1728262860000|2024-10-07 01:01:00|174996.3|174866.3|174996.3|174866.3|174996.3|174866.3|174996.3|174866.3|1
1728262880000|2024-10-07 01:01:20|174985|174855|174952.2|174822.2|174985|174855|174952.2|174822.2|10
1728262890000|2024-10-07 01:01:30|174947.2|174817.2|174947.2|174817.2|174947.2|174817.2|174947.2|174817.2|1
1728262900000|2024-10-07 01:01:40|174944.1|174814.1|174932.4|174802.4|174944.1|174814.1|174926.7|174796.7|6
1728262910000|2024-10-07 01:01:50|174932.5|174802.5|174932.4|174802.4|174932.5|174802.5|174932.2|174802.2|4
1728262920000|2024-10-07 01:02:00|174932.3|174802.3|174931.7|174801.7|174932.4|174802.4|174931.7|174801.7|3
1728262930000|2024-10-07 01:02:10|174931.1|174801.1|174925.3|174795.3|174934.9|174804.9|174925.3|174795.3|3
1728262940000|2024-10-07 01:02:20|174925.4|174795.4|174925|174795|174925.4|174795.4|174925|174795|3
1728262950000|2024-10-07 01:02:30|174924.8|174794.8|174924.8|174794.8|174924.8|174794.8|174924.8|174794.8|1
1728262960000|2024-10-07 01:02:40|174919.5|174789.5|174888.8|174758.8|174933|174803|174888.8|174758.8|10
1728262990000|2024-10-07 01:03:10|174888.7|174758.7|174897.3|174767.3|174897.3|174767.3|174888.7|174758.7|3
1728263000000|2024-10-07 01:03:20|174897.6|174767.6|174898.6|174768.6|174898.6|174768.6|174897.3|174767.3|3
1728263010000|2024-10-07 01:03:30|174896|174766|174896|174766|174896|174766|174896|174766|1
1728263020000|2024-10-07 01:03:40|174896.1|174766.1|174889.2|174759.2|174896.1|174766.1|174884.8|174754.8|6
1728263030000|2024-10-07 01:03:50|174889.6|174759.6|174884.6|174754.6|174889.6|174759.6|174884.6|174754.6|4
1728263040000|2024-10-07 01:04:00|174888.2|174758.2|174888.2|174758.2|174888.2|174758.2|174888|174758|3
1728263050000|2024-10-07 01:04:10|174882.9|174752.9|174889.5|174759.5|174889.5|174759.5|174882.9|174752.9|3
1728263060000|2024-10-07 01:04:20|174898.2|174768.2|174895.6|174765.6|174898.8|174768.8|174895.6|174765.6|3
1728263070000|2024-10-07 01:04:30|174895.1|174765.1|174884.6|174754.6|174895.6|174765.6|174884.6|174754.6|4
1728263080000|2024-10-07 01:04:40|174884.5|174754.5|174884.4|174754.4|174884.5|174754.5|174884.4|174754.4|2
1728263090000|2024-10-07 01:04:50|174884.3|174754.3|174888.1|174758.1|174888.1|174758.1|174884.3|174754.3|2
1728263100000|2024-10-07 01:05:00|174884|174754|174889.4|174759.4|174889.4|174759.4|174884|174754|3
1728263110000|2024-10-07 01:05:10|174882.8|174752.8|174870.9|174740.9|174882.8|174752.8|174866.4|174736.4|7
1728263120000|2024-10-07 01:05:20|174870.6|174740.6|174870.9|174740.9|174870.9|174740.9|174870.6|174740.6|5
1728263130000|2024-10-07 01:05:30|174870.4|174740.4|174870.9|174740.9|174870.9|174740.9|174870.4|174740.4|4
1728263140000|2024-10-07 01:05:40|174871|174741|174876.1|174746.1|174876.5|174746.5|174870.5|174740.5|8
1728263150000|2024-10-07 01:05:50|174876.4|174746.4|174876.1|174746.1|174876.4|174746.4|174876.1|174746.1|2
1728263160000|2024-10-07 01:06:00|174875.4|174745.4|174870.8|174740.8|174876.1|174746.1|174870.8|174740.8|3
1728263170000|2024-10-07 01:06:10|174871.2|174741.2|174866.9|174736.9|174871.2|174741.2|174866.9|174736.9|4
1728263190000|2024-10-07 01:06:30|174866.4|174736.4|174870.2|174740.2|174870.2|174740.2|174866.4|174736.4|2
1728263200000|2024-10-07 01:06:40|174873.5|174743.5|174873.5|174743.5|174873.5|174743.5|174873.5|174743.5|1
1728263210000|2024-10-07 01:06:50|174873.7|174743.7|174836|174706|174873.7|174743.7|174836|174706|5
1728263220000|2024-10-07 01:07:00|174835.3|174705.3|174835.3|174705.3|174835.3|174705.3|174835.3|174705.3|1
1728263230000|2024-10-07 01:07:10|174832.9|174702.9|174832.9|174702.9|174832.9|174702.9|174832.9|174702.9|1
1728263240000|2024-10-07 01:07:20|174830|174700|174837.4|174707.4|174837.4|174707.4|174830|174700|6
1728263250000|2024-10-07 01:07:30|174839.1|174709.1|174839.1|174709.1|174876.6|174709.1|174832.3|174671.5|10
1728263260000|2024-10-07 01:07:40|174876.5|174671.6|174832.3|174702.3|174876.5|174709.1|174832.3|174671.6|5
1728263270000|2024-10-07 01:07:50|174876.5|174671.6|174836.9|174706.9|174876.5|174706.9|174829.8|174671.6|5
1728263280000|2024-10-07 01:08:00|174837|174707|174836.2|174706.2|174837|174707|174836.2|174706.2|4
1728263290000|2024-10-07 01:08:10|174836.9|174706.9|174836.9|174706.9|174836.9|174706.9|174836.9|174706.9|1
1728263300000|2024-10-07 01:08:20|174839.4|174709.4|174839.4|174709.4|174839.4|174709.4|174839.4|174709.4|1
1728263310000|2024-10-07 01:08:30|174876.5|174671.7|174841.7|174711.7|174876.5|174711.7|174841.7|174671.7|2
1728263320000|2024-10-07 01:08:40|174842.8|174712.8|174840|174710|174842.8|174712.8|174840|174710|2
1728263330000|2024-10-07 01:08:50|174842.8|174712.8|174841.1|174711.1|174842.8|174712.8|174840|174710|4
1728263340000|2024-10-07 01:09:00|174838|174708|174838|174708|174838|174708|174838|174708|1
1728263350000|2024-10-07 01:09:10|174841.1|174711.1|174840.3|174710.3|174841.1|174711.1|174840.3|174710.3|2
1728263370000|2024-10-07 01:09:30|174841.7|174711.7|174849.7|174719.7|174849.7|174719.7|174841.7|174711.7|2
1728263380000|2024-10-07 01:09:40|174847.3|174717.3|174866.8|174736.8|174866.8|174736.8|174847.3|174717.3|9
1728263390000|2024-10-07 01:09:50|174864.3|174734.3|174867.3|174737.3|174867.3|174737.3|174864.3|174734.3|2
1728263400000|2024-10-07 01:10:00|174870|174740|174870|174740|174870|174740|174870|174740|1
1728263410000|2024-10-07 01:10:10|174872.8|174742.8|174872.8|174742.8|174872.8|174742.8|174872.8|174742.8|1
1728263430000|2024-10-07 01:10:30|174869.3|174739.3|174869.3|174739.3|174869.3|174739.3|174869.3|174739.3|1
1728263440000|2024-10-07 01:10:40|174864|174734|174864|174734|174864|174734|174864|174734|1
1728263460000|2024-10-07 01:11:00|174869.2|174739.2|174869.2|174739.2|174869.2|174739.2|174869.2|174739.2|1
1728263470000|2024-10-07 01:11:10|174868.4|174738.4|174868.4|174738.4|174868.4|174738.4|174868.4|174738.4|1
1728263490000|2024-10-07 01:11:30|174869.3|174739.3|174859.8|174729.8|174869.3|174739.3|174859.8|174729.8|2
1728263500000|2024-10-07 01:11:40|174857.7|174727.7|174857.7|174727.7|174857.7|174727.7|174857.7|174727.7|1
1728263520000|2024-10-07 01:12:00|174860.8|174730.8|174860.8|174730.8|174860.8|174730.8|174860.8|174730.8|1
1728263550000|2024-10-07 01:12:30|174857|174727|174857|174727|174857|174727|174857|174727|1
1728263570000|2024-10-07 01:12:50|174859.2|174729.2|174903.7|174773.7|174910.6|174780.6|174859.2|174729.2|6
1728263580000|2024-10-07 01:13:00|174904.3|174774.3|174904.9|174774.9|174904.9|174774.9|174904.3|174774.3|3
1728263600000|2024-10-07 01:13:20|174905|174775|174907.5|174777.5|174907.5|174777.5|174905|174775|2
1728263610000|2024-10-07 01:13:30|174907.4|174777.4|174907.5|174777.5|174907.5|174777.5|174907.4|174777.4|2
1728263620000|2024-10-07 01:13:40|174907.2|174777.2|174907.2|174777.2|174907.2|174777.2|174907.2|174777.2|1
1728263630000|2024-10-07 01:13:50|174906.7|174776.7|174903.4|174773.4|174906.7|174776.7|174903.4|174773.4|2
1728263640000|2024-10-07 01:14:00|174903.5|174773.5|174903.5|174773.5|174903.5|174773.5|174903.5|174773.5|1
1728263660000|2024-10-07 01:14:20|174903.6|174773.6|174905.6|174775.6|174905.6|174775.6|174903.5|174773.5|3
1728263670000|2024-10-07 01:14:30|174907.9|174777.9|174907.7|174777.7|174907.9|174777.9|174907.7|174777.7|2
1728263680000|2024-10-07 01:14:40|174906.9|174776.9|174906.9|174776.9|174906.9|174776.9|174906.9|174776.9|1
1728263690000|2024-10-07 01:14:50|174907.1|174777.1|174903.6|174773.6|174907.1|174777.1|174903.6|174773.6|3
1728263710000|2024-10-07 01:15:10|174903.5|174773.5|174907.7|174777.7|174907.7|174777.7|174903.5|174773.5|3
1728263720000|2024-10-07 01:15:20|174905.5|174775.5|174907.7|174777.7|174907.7|174777.7|174905.5|174775.5|2
1728263730000|2024-10-07 01:15:30|174907.5|174777.5|174908.1|174778.1|174908.1|174778.1|174904.3|174774.3|7
1728263740000|2024-10-07 01:15:40|174907.8|174777.8|174907.5|174777.5|174907.8|174777.8|174905.3|174775.3|8
1728263750000|2024-10-07 01:15:50|174906.9|174776.9|174897.3|174767.3|174906.9|174776.9|174894.6|174764.6|5
1728263760000|2024-10-07 01:16:00|174896.7|174766.7|174905.4|174775.4|174905.4|174775.4|174896.7|174766.7|4
1728263770000|2024-10-07 01:16:10|174909.1|174779.1|174950|174820|174950|174820|174909.1|174779.1|6
1728263780000|2024-10-07 01:16:20|174950.5|174820.5|174953.2|174823.2|174953.2|174823.2|174950.5|174820.5|2
1728263790000|2024-10-07 01:16:30|174953.3|174823.3|174913.7|174783.7|174953.3|174823.3|174911.1|174781.1|7
1728263800000|2024-10-07 01:16:40|174916.5|174786.5|174916.2|174786.2|174916.5|174786.5|174913|174783|5
1728263810000|2024-10-07 01:16:50|174913|174783|174916.2|174786.2|174916.2|174786.2|174913|174783|2
1728263820000|2024-10-07 01:17:00|174914.1|174784.1|174914.1|174784.1|174914.1|174784.1|174914.1|174784.1|1
1728263830000|2024-10-07 01:17:10|174914.2|174784.2|174915.6|174785.6|174920.2|174790.2|174914.2|174784.2|3
1728263840000|2024-10-07 01:17:20|174915.1|174785.1|174915.6|174785.6|174915.6|174785.6|174915.1|174785.1|2
1728263850000|2024-10-07 01:17:30|174915|174785|174915.6|174785.6|174915.6|174785.6|174915|174785|3
1728263860000|2024-10-07 01:17:40|174914.8|174784.8|174915.7|174785.7|174915.7|174785.7|174914.8|174784.8|2
1728263870000|2024-10-07 01:17:50|174915.5|174785.5|174908.5|174778.5|174915.7|174785.7|174908.5|174778.5|4
1728263880000|2024-10-07 01:18:00|174912|174782|174912.3|174782.3|174912.3|174782.3|174912|174782|2
1728263890000|2024-10-07 01:18:10|174910.5|174780.5|174859.9|174729.9|174910.5|174780.5|174859.9|174729.9|8
1728263900000|2024-10-07 01:18:20|174856.9|174726.9|174856.9|174726.9|174856.9|174726.9|174856.9|174726.9|1
1728263930000|2024-10-07 01:18:50|174859|174729|174859|174729|174859|174729|174859|174729|1
1728263940000|2024-10-07 01:19:00|174860.9|174730.9|174860.8|174730.8|174860.9|174730.9|174860.8|174730.8|2
1728263950000|2024-10-07 01:19:10|174842.6|174712.6|174850.7|174720.7|174850.7|174720.7|174842.4|174712.4|3
1728263960000|2024-10-07 01:19:20|174849.4|174719.4|174849.3|174719.3|174849.4|174719.4|174849.3|174719.3|4
1728263970000|2024-10-07 01:19:30|174849.4|174719.4|174849.4|174719.4|174849.4|174719.4|174849.3|174719.3|3
1728263980000|2024-10-07 01:19:40|174850.4|174720.4|174783.4|174653.4|174850.4|174720.4|174783.4|174653.4|6
1728263990000|2024-10-07 01:19:50|174778.5|174648.5|174781.2|174651.2|174781.2|174651.2|174778.4|174648.4|3
1728264000000|2024-10-07 01:20:00|174784.2|174654.2|174816.6|174686.6|174816.6|174686.6|174784.2|174654.2|8
1728264010000|2024-10-07 01:20:10|174816|174686|174816.6|174686.6|174816.6|174686.6|174815.9|174685.9|4
1728264020000|2024-10-07 01:20:20|174815.9|174685.9|174815.9|174685.9|174815.9|174685.9|174815.9|174685.9|1
1728264030000|2024-10-07 01:20:30|174816.7|174686.7|174816.6|174686.6|174816.7|174686.7|174816.2|174686.2|3
1728264050000|2024-10-07 01:20:50|174821.3|174691.3|174815.3|174685.3|174821.3|174691.3|174815.3|174685.3|3
1728264060000|2024-10-07 01:21:00|174814.1|174684.1|174828.2|174698.2|174831.5|174701.5|174814.1|174684.1|8
1728264070000|2024-10-07 01:21:10|174825.5|174695.5|174814.9|174684.9|174828.8|174698.8|174814.9|174684.9|6
1728264080000|2024-10-07 01:21:20|174813.8|174683.8|174813.8|174683.8|174813.8|174683.8|174813.8|174683.8|1
1728264090000|2024-10-07 01:21:30|174812.7|174682.7|174791.1|174661.1|174812.7|174682.7|174790.9|174660.9|4
1728264100000|2024-10-07 01:21:40|174795|174665|174795|174665|174795|174665|174795|174665|1
1728264110000|2024-10-07 01:21:50|174788.8|174658.8|174788.8|174658.8|174788.8|174658.8|174788.8|174658.8|1
1728264120000|2024-10-07 01:22:00|174795|174665|174795.5|174665.5|174795.5|174665.5|174795|174665|2
1728264130000|2024-10-07 01:22:10|174789.1|174659.1|174779.1|174649.1|174791.1|174661.1|174779.1|174649.1|5
1728264150000|2024-10-07 01:22:30|174780.6|174650.6|174733.6|174603.6|174780.6|174650.6|174733.6|174603.6|4
1728264160000|2024-10-07 01:22:40|174735.9|174605.9|174749.6|174619.6|174749.6|174619.6|174735.9|174605.9|7
1728264180000|2024-10-07 01:23:00|174750.8|174620.8|174750.8|174620.8|174750.8|174620.8|174750.8|174620.8|1
1728264200000|2024-10-07 01:23:20|174751.4|174621.4|174751.5|174621.5|174751.5|174621.5|174751.4|174621.4|2
1728264210000|2024-10-07 01:23:30|174787.8|174586.7|174787.8|174586.7|174787.8|174586.7|174787.8|174586.7|1
1728264220000|2024-10-07 01:23:40|174757.2|174627.2|174761.7|174631.7|174761.7|174631.7|174757.2|174627.2|3
1728264230000|2024-10-07 01:23:50|174758.2|174628.2|174758.2|174628.2|174758.2|174628.2|174758.2|174628.2|1
1728264250000|2024-10-07 01:24:10|174758.6|174628.6|174758.6|174628.6|174758.6|174628.6|174758.6|174628.6|1
1728264260000|2024-10-07 01:24:20|174773.6|174643.6|174773.6|174643.6|174773.6|174643.6|174773.6|174643.6|1
1728264270000|2024-10-07 01:24:30|174763.4|174633.4|174760.6|174630.6|174763.4|174633.4|174760.6|174630.6|3
1728264280000|2024-10-07 01:24:40|174761.2|174631.2|174761.2|174631.2|174761.2|174631.2|174761.2|174631.2|1
1728264290000|2024-10-07 01:24:50|174760.9|174630.9|174761.2|174631.2|174761.2|174631.2|174760.9|174630.9|2
1728264300000|2024-10-07 01:25:00|174761.9|174631.9|174802.7|174672.7|174802.7|174672.7|174761.9|174631.9|5
1728264310000|2024-10-07 01:25:10|174805.4|174675.4|174801.6|174671.6|174805.4|174675.4|174800.3|174670.3|3
1728264320000|2024-10-07 01:25:20|174805|174675|174805|174675|174805|174675|174805|174675|1
1728264330000|2024-10-07 01:25:30|174802.3|174672.3|174802.3|174672.3|174802.3|174672.3|174802.3|174672.3|1
1728264340000|2024-10-07 01:25:40|174787.5|174657.5|174775.4|174645.4|174787.5|174657.5|174775.4|174645.4|5
1728264350000|2024-10-07 01:25:50|174779.3|174649.3|174792.8|174662.8|174792.8|174662.8|174776.4|174646.4|4
1728264360000|2024-10-07 01:26:00|174794.9|174664.9|174794.6|174664.6|174796.2|174666.2|174794.6|174664.6|8
1728264370000|2024-10-07 01:26:10|174797.8|174667.8|174796.2|174666.2|174797.8|174667.8|174794.8|174664.8|3
1728264380000|2024-10-07 01:26:20|174795.1|174665.1|174776.1|174646.1|174795.1|174665.1|174776.1|174646.1|3
1728264390000|2024-10-07 01:26:30|174776.2|174646.2|174776.1|174646.1|174776.2|174646.2|174776.1|174646.1|2
1728264410000|2024-10-07 01:26:50|174776|174646|174765|174635|174776.1|174646.1|174764.8|174634.8|4
1728264430000|2024-10-07 01:27:10|174767.2|174637.2|174795.3|174665.3|174795.3|174665.3|174767.2|174637.2|3
1728264440000|2024-10-07 01:27:20|174799.1|174669.1|174800.7|174670.7|174800.7|174670.7|174799.1|174669.1|3
1728264450000|2024-10-07 01:27:30|174798.2|174668.2|174798.2|174668.2|174798.2|174668.2|174798.2|174668.2|1
1728264460000|2024-10-07 01:27:40|174799.7|174669.7|174776.7|174646.7|174799.7|174669.7|174776.4|174646.4|7
1728264470000|2024-10-07 01:27:50|174776.8|174646.8|174776.8|174646.8|174776.8|174646.8|174776.8|174646.8|1
1728264480000|2024-10-07 01:28:00|174776.9|174646.9|174790.7|174660.7|174790.7|174660.7|174776.9|174646.9|3
1728264490000|2024-10-07 01:28:10|174792.9|174662.9|174794.2|174664.2|174794.2|174664.2|174792.9|174662.9|2
1728264500000|2024-10-07 01:28:20|174798.6|174668.6|174804.6|174674.6|174804.6|174674.6|174798.6|174668.6|3
1728264530000|2024-10-07 01:28:50|174801.4|174671.4|174801.4|174671.4|174801.4|174671.4|174801.4|174671.4|1
1728264550000|2024-10-07 01:29:10|174833.3|174632.7|174782.5|174652.5|174833.3|174670.7|174782.5|174632.7|7
1728264560000|2024-10-07 01:29:20|174783.7|174653.7|174788|174658|174788|174658|174783.7|174653.7|6
1728264570000|2024-10-07 01:29:30|174787.5|174657.5|174788|174658|174788|174658|174787.5|174657.5|2
1728264580000|2024-10-07 01:29:40|174788.1|174658.1|174788.1|174658.1|174788.1|174658.1|174788.1|174658.1|1
1728264590000|2024-10-07 01:29:50|174776|174646|174796.6|174666.6|174796.6|174666.6|174776|174646|2
1728264600000|2024-10-07 01:30:00|174795.7|174665.7|174782.4|174652.4|174795.7|174665.7|174778.1|174648.1|6
1728264610000|2024-10-07 01:30:10|174778.7|174648.7|174781.1|174651.1|174783.9|174653.9|174778.7|174648.7|4
1728264630000|2024-10-07 01:30:30|174782.8|174652.8|174782.8|174652.8|174782.8|174652.8|174782.8|174652.8|1
1728264640000|2024-10-07 01:30:40|174780.4|174650.4|174780.4|174650.4|174780.4|174650.4|174780.4|174650.4|1
1728264650000|2024-10-07 01:30:50|174778.5|174648.5|174778.5|174648.5|174778.5|174648.5|174778.5|174648.5|1
1728264660000|2024-10-07 01:31:00|174781.1|174651.1|174781.7|174651.7|174781.7|174651.7|174778.5|174648.5|4
1728264670000|2024-10-07 01:31:10|174780.5|174650.5|174776.9|174646.9|174780.5|174650.5|174776.9|174646.9|2
1728264680000|2024-10-07 01:31:20|174778.1|174648.1|174741.9|174611.9|174778.1|174648.1|174741.9|174611.9|6
1728264690000|2024-10-07 01:31:30|174742|174612|174741.6|174611.6|174742|174612|174741.6|174611.6|2
1728264700000|2024-10-07 01:31:40|174744.5|174614.5|174754.9|174624.9|174754.9|174624.9|174744.5|174614.5|4
1728264710000|2024-10-07 01:31:50|174753.9|174623.9|174746.8|174616.8|174753.9|174623.9|174746.8|174616.8|3
1728264720000|2024-10-07 01:32:00|174742.9|174612.9|174711|174581|174742.9|174612.9|174711|174581|12
1728264740000|2024-10-07 01:32:20|174713.4|174583.4|174713.4|174583.4|174713.4|174583.4|174713.4|174583.4|1
1728264750000|2024-10-07 01:32:30|174711|174581|174711|174581|174711|174581|174711|174581|1
1728264770000|2024-10-07 01:32:50|174704.3|174574.3|174708.7|174578.7|174711|174581|174704.3|174574.3|3
1728264780000|2024-10-07 01:33:00|174707.6|174577.6|174711.9|174581.9|174711.9|174581.9|174707.6|174577.6|2
1728264800000|2024-10-07 01:33:20|174709.8|174579.8|174697.6|174567.6|174709.8|174579.8|174697.6|174567.6|6
1728264810000|2024-10-07 01:33:30|174696.4|174566.4|174696.4|174566.4|174696.4|174566.4|174696.4|174566.4|1
1728264820000|2024-10-07 01:33:40|174700.5|174570.5|174697.1|174567.1|174700.5|174570.5|174697.1|174567.1|2
1728264830000|2024-10-07 01:33:50|174698.1|174568.1|174698.1|174568.1|174698.1|174568.1|174698.1|174568.1|1
1728264840000|2024-10-07 01:34:00|174732|174530.6|174732|174530.6|174732|174530.6|174732|174530.6|1
1728264850000|2024-10-07 01:34:10|174696.8|174566.8|174664.8|174534.8|174696.8|174566.8|174664.8|174534.8|4
1728264860000|2024-10-07 01:34:20|174662.8|174532.8|174660.6|174530.6|174662.8|174532.8|174658.5|174528.5|3
1728264890000|2024-10-07 01:34:50|174659.4|174529.4|174618.2|174488.2|174659.4|174529.4|174618.2|174488.2|7
1728264900000|2024-10-07 01:35:00|174618.1|174488.1|174616.3|174486.3|174618.1|174488.1|174613.3|174483.3|3
1728264920000|2024-10-07 01:35:20|174618.5|174488.5|174609.6|174479.6|174618.5|174488.5|174563.6|174433.6|12
1728264940000|2024-10-07 01:35:40|174612.3|174482.3|174608.2|174478.2|174645|174515|174584.6|174454.6|6
1728264950000|2024-10-07 01:35:50|174608.4|174478.4|174611.4|174481.4|174611.4|174481.4|174608.4|174478.4|2
1728264960000|2024-10-07 01:36:00|174610.2|174480.2|174609.4|174479.4|174610.2|174480.2|174609.4|174479.4|2
1728264970000|2024-10-07 01:36:10|174608|174478|174582.3|174452.3|174608|174478|174582.3|174452.3|2
1728264990000|2024-10-07 01:36:30|174582.4|174452.4|174588.5|174458.5|174588.5|174458.5|174582.4|174452.4|3
1728265000000|2024-10-07 01:36:40|174589.2|174459.2|174595.9|174465.9|174595.9|174465.9|174589.2|174459.2|4
1728265020000|2024-10-07 01:37:00|174595|174465|174595|174465|174595|174465|174595|174465|1
1728265030000|2024-10-07 01:37:10|174592|174462|174592|174462|174592|174462|174573|174443|3
1728265050000|2024-10-07 01:37:30|174600.5|174470.5|174598.3|174468.3|174600.5|174470.5|174597.1|174467.1|4
1728265060000|2024-10-07 01:37:40|174598.2|174468.2|174606|174476|174606|174476|174598.2|174468.2|4
1728265070000|2024-10-07 01:37:50|174601.7|174471.7|174601.8|174471.8|174601.8|174471.8|174601.7|174471.7|2
1728265080000|2024-10-07 01:38:00|174603|174473|174603|174473|174603|174473|174603|174473|1
1728265100000|2024-10-07 01:38:20|174585.8|174455.8|174591.3|174461.3|174594.4|174464.4|174584.8|174454.8|5
1728265110000|2024-10-07 01:38:30|174592.5|174462.5|174589|174459|174592.8|174462.8|174589|174459|4
1728265130000|2024-10-07 01:38:50|174585.4|174455.4|174585.5|174455.5|174585.5|174455.5|174574.5|174444.5|3
1728265140000|2024-10-07 01:39:00|174588.7|174458.7|174599.2|174469.2|174605.7|174475.7|174588.7|174458.7|5
1728265150000|2024-10-07 01:39:10|174595.9|174465.9|174595.9|174465.9|174595.9|174465.9|174595.9|174465.9|1
1728265160000|2024-10-07 01:39:20|174597.1|174467.1|174597.2|174467.2|174597.2|174467.2|174597.1|174467.1|2
1728265170000|2024-10-07 01:39:30|174589.7|174459.7|174589.7|174459.7|174589.7|174459.7|174589.7|174459.7|1
1728265180000|2024-10-07 01:39:40|174589.1|174459.1|174589.3|174459.3|174594.5|174464.5|174589.1|174459.1|3
1728265190000|2024-10-07 01:39:50|174589.2|174459.2|174605.3|174475.3|174605.3|174475.3|174578.4|174448.4|4
1728265200000|2024-10-07 01:40:00|174599.9|174469.9|174603.5|174473.5|174603.5|174473.5|174599.9|174469.9|2
1728265210000|2024-10-07 01:40:10|174604.5|174474.5|174638.8|174508.8|174638.8|174508.8|174604.5|174474.5|3
1728265220000|2024-10-07 01:40:20|174643.9|174513.9|174643.9|174513.9|174643.9|174513.9|174643.9|174513.9|1
1728265230000|2024-10-07 01:40:30|174644.3|174514.3|174643.9|174513.9|174644.3|174514.3|174643.9|174513.9|2
1728265250000|2024-10-07 01:40:50|174645.2|174515.2|174642.6|174512.6|174645.3|174515.3|174631.1|174501.1|8
1728265260000|2024-10-07 01:41:00|174642.7|174512.7|174642.1|174512.1|174642.7|174512.7|174642|174512|3
1728265270000|2024-10-07 01:41:10|174636.2|174506.2|174616.6|174486.6|174636.2|174506.2|174616.6|174486.6|7
1728265280000|2024-10-07 01:41:20|174616.2|174486.2|174616.6|174486.6|174616.6|174486.6|174616.2|174486.2|2
1728265290000|2024-10-07 01:41:30|174617.4|174487.4|174636.6|174506.6|174636.6|174506.6|174616.5|174486.5|8
1728265300000|2024-10-07 01:41:40|174637.8|174507.8|174637.8|174507.8|174637.8|174507.8|174637.8|174507.8|1
1728265310000|2024-10-07 01:41:50|174639.3|174509.3|174639.1|174509.1|174639.3|174509.3|174639.1|174509.1|3
1728265320000|2024-10-07 01:42:00|174639.3|174509.3|174642.8|174512.8|174643|174513|174639.2|174509.2|4
1728265330000|2024-10-07 01:42:10|174643.3|174513.3|174643.1|174513.1|174643.3|174513.3|174642.8|174512.8|3
1728265340000|2024-10-07 01:42:20|174643|174513|174583|174453|174643|174513|174583|174453|12
1728265350000|2024-10-07 01:42:30|174578.9|174448.9|174564.9|174434.9|174578.9|174448.9|174562.4|174432.4|6
1728265360000|2024-10-07 01:42:40|174564.8|174434.8|174562.4|174432.4|174564.8|174434.8|174562.4|174432.4|4
1728265370000|2024-10-07 01:42:50|174559.4|174429.4|174559.4|174429.4|174559.4|174429.4|174559.4|174429.4|1
1728265380000|2024-10-07 01:43:00|174553.2|174423.2|174553.2|174423.2|174553.2|174423.2|174553.2|174423.2|1
1728265390000|2024-10-07 01:43:10|174553.9|174423.9|174714.7|174435.3|174768.3|174457.2|174551|174421|29
1728265400000|2024-10-07 01:43:20|174658.2|174436.1|174661.3|174439.5|174715.7|174459.6|174589.6|174425.6|23
1728265410000|2024-10-07 01:43:30|174649.4|174439.8|174660|174441|174793.1|174455.2|174585.2|174420.6|31
1728265420000|2024-10-07 01:43:40|174641.1|174434.8|174679.8|174427.6|174773.1|174468.4|174596.9|174422.6|29
1728265430000|2024-10-07 01:43:50|174643.5|174441.2|174580.9|174450.9|174848.9|174506.9|174580.9|174427.1|19
1728265450000|2024-10-07 01:44:10|174581|174451|174580.9|174450.9|174581|174451|174580.9|174450.9|2
1728265460000|2024-10-07 01:44:20|174603.5|174473.5|174652|174436.6|174698.5|174473.5|174584.5|174432.8|29
1728265470000|2024-10-07 01:44:30|174636.8|174436.3|174634|174434|174699.2|174469|174587.3|174432.2|30
1728265480000|2024-10-07 01:44:40|174697.4|174441.2|174648.6|174434|174700|174469|174598.5|174418.9|25
1728265490000|2024-10-07 01:44:50|174635.4|174438.1|174694.4|174438.1|174695.9|174470.1|174599.5|174430.7|18
1728265500000|2024-10-07 01:45:00|174647.5|174435.3|174577.2|174447.2|174700.1|174469.6|174577.2|174430.7|28
1728265510000|2024-10-07 01:45:10|174590.2|174460.2|174609.8|174479.8|174613.2|174483.2|174590.2|174460.2|6
1728265530000|2024-10-07 01:45:30|174609.9|174479.9|174609.8|174479.8|174609.9|174479.9|174609.8|174479.8|2
1728265540000|2024-10-07 01:45:40|174611.4|174481.4|174648.4|174443.3|174649.4|174481.4|174611.3|174443.3|4
1728265550000|2024-10-07 01:45:50|174654.9|174436.7|174654.9|174436.7|174654.9|174436.7|174654.9|174436.7|2
1728265560000|2024-10-07 01:46:00|174609.6|174479.6|174611.3|174481.3|174611.3|174481.3|174609.6|174479.6|2
1728265570000|2024-10-07 01:46:10|174611.2|174481.2|174611.2|174481.2|174611.2|174481.2|174611.2|174481.2|1
1728265580000|2024-10-07 01:46:20|174610.8|174480.8|174612.5|174482.5|174612.5|174482.5|174610.8|174480.8|5
1728265590000|2024-10-07 01:46:30|174699|174569|174718.7|174588.7|174728.6|174598.6|174699|174569|16
1728265600000|2024-10-07 01:46:40|174720.2|174590.2|174740.5|174610.5|174744|174614|174719|174589|5
1728265610000|2024-10-07 01:46:50|174738.1|174608.1|174739.7|174609.7|174741.5|174611.5|174735.5|174605.5|8
1728265620000|2024-10-07 01:47:00|174736.3|174606.3|174711.9|174581.9|174739.8|174609.8|174709.5|174579.5|14
1728265630000|2024-10-07 01:47:10|174712|174582|174734.1|174604.1|174734.1|174604.1|174712|174582|8
1728265640000|2024-10-07 01:47:20|174736.5|174606.5|174736.5|174606.5|174737.1|174607.1|174736.5|174606.5|5
1728265650000|2024-10-07 01:47:30|174737.2|174607.2|174736.5|174606.5|174737.2|174607.2|174736.5|174606.5|4
1728265660000|2024-10-07 01:47:40|174737.5|174607.5|174736.3|174606.3|174737.5|174607.5|174736.3|174606.3|2
1728265670000|2024-10-07 01:47:50|174736.2|174606.2|174739.3|174609.3|174741.2|174611.2|174736.2|174606.2|5
1728265680000|2024-10-07 01:48:00|174789.5|174659.5|174786.7|174656.7|174792.2|174662.2|174786.2|174656.2|6
1728265690000|2024-10-07 01:48:10|174786.2|174656.2|174786.2|174656.2|174786.2|174656.2|174786.2|174656.2|1
1728265700000|2024-10-07 01:48:20|174786.6|174656.6|174786.4|174656.4|174786.6|174656.6|174786.4|174656.4|2
1728265710000|2024-10-07 01:48:30|174786.2|174656.2|174756.7|174626.7|174786.2|174656.2|174756.7|174626.7|3
1728265720000|2024-10-07 01:48:40|174756.8|174626.8|174756.7|174626.7|174756.9|174626.9|174756.7|174626.7|4
1728265730000|2024-10-07 01:48:50|174759.7|174629.7|174784.3|174654.3|174784.3|174654.3|174756.7|174626.7|8
1728265740000|2024-10-07 01:49:00|174780.1|174650.1|174815.2|174685.2|174815.2|174685.2|174780.1|174650.1|8
1728265750000|2024-10-07 01:49:10|174815.3|174685.3|174803.8|174673.8|174815.7|174685.7|174802.8|174672.8|13
1728265760000|2024-10-07 01:49:20|174801.9|174671.9|174814.8|174684.8|174814.8|174684.8|174801.9|174671.9|12
1728265770000|2024-10-07 01:49:30|174815.2|174685.2|174801.6|174671.6|174816|174686|174798.5|174668.5|15
1728265780000|2024-10-07 01:49:40|174803.7|174673.7|174789.9|174659.9|174803.9|174673.9|174789.9|174659.9|13
1728265790000|2024-10-07 01:49:50|174784|174654|174798.3|174668.3|174800|174670|174784|174654|7
1728265800000|2024-10-07 01:50:00|174793.2|174663.2|174793|174663|174803.3|174673.3|174789.7|174659.7|18
1728265810000|2024-10-07 01:50:10|174791|174661|174801.6|174671.6|174801.9|174671.9|174788.5|174658.5|9
1728265820000|2024-10-07 01:50:20|174797.9|174667.9|174784|174654|174797.9|174667.9|174784|174654|5
1728265830000|2024-10-07 01:50:30|174783.9|174653.9|174780|174650|174784|174654|174776.6|174646.6|5
1728265840000|2024-10-07 01:50:40|174776.6|174646.6|174791.1|174661.1|174791.1|174661.1|174775.5|174645.5|12
1728265850000|2024-10-07 01:50:50|174791.5|174661.5|174784.3|174654.3|174791.7|174661.7|174776.8|174646.8|9
1728265860000|2024-10-07 01:51:00|174791|174661|174794.8|174664.8|174794.8|174664.8|174790.9|174660.9|4
1728265870000|2024-10-07 01:51:10|174796.6|174666.6|174800|174670|174807.6|174677.6|174791.8|174661.8|7
1728265880000|2024-10-07 01:51:20|174806.1|174676.1|174799.2|174669.2|174806.1|174676.1|174799.2|174669.2|7
1728265890000|2024-10-07 01:51:30|174793.6|174663.6|174808.5|174678.5|174808.5|174678.5|174790.9|174660.9|8
1728265900000|2024-10-07 01:51:40|174801.7|174671.7|174796.1|174666.1|174806.4|174676.4|174795.7|174665.7|12
1728265910000|2024-10-07 01:51:50|174799.7|174669.7|174806.3|174676.3|174806.5|174676.5|174799.7|174669.7|7
1728265920000|2024-10-07 01:52:00|174806.6|174676.6|174788.6|174658.6|174807.3|174677.3|174788.6|174658.6|6
1728265940000|2024-10-07 01:52:20|174787.6|174657.6|174787.6|174657.6|174787.6|174657.6|174787.6|174657.6|1
1728265950000|2024-10-07 01:52:30|174788.6|174658.6|174765|174635|174788.6|174658.6|174765|174635|3
1728265960000|2024-10-07 01:52:40|174765.1|174635.1|174787.7|174657.7|174787.7|174657.7|174765|174635|3
1728265970000|2024-10-07 01:52:50|174785.7|174655.7|174784.4|174654.4|174785.7|174655.7|174784|174654|3
1728265980000|2024-10-07 01:53:00|174789.2|174659.2|174795.2|174665.2|174796.5|174666.5|174786.5|174656.5|6
1728265990000|2024-10-07 01:53:10|174791.2|174661.2|174786.2|174656.2|174794.7|174664.7|174785.4|174655.4|7
1728266000000|2024-10-07 01:53:20|174787.7|174657.7|174794.5|174664.5|174794.8|174664.8|174785.7|174655.7|5
1728266010000|2024-10-07 01:53:30|174793.5|174663.5|174793.5|174663.5|174793.5|174663.5|174793.5|174663.5|1
1728266020000|2024-10-07 01:53:40|174795.9|174665.9|174797.9|174667.9|174797.9|174667.9|174795.9|174665.9|3
1728266030000|2024-10-07 01:53:50|174798|174668|174797.8|174667.8|174798|174668|174796.1|174666.1|6
1728266040000|2024-10-07 01:54:00|174796.1|174666.1|174797.5|174667.5|174797.8|174667.8|174793.9|174663.9|4
1728266050000|2024-10-07 01:54:10|174793.3|174663.3|174787.2|174657.2|174797.4|174667.4|174785.8|174655.8|6
1728266060000|2024-10-07 01:54:20|174794.7|174664.7|174791.3|174661.3|174796.9|174666.9|174791.3|174661.3|5
1728266070000|2024-10-07 01:54:30|174786.6|174656.6|174796.7|174666.7|174796.7|174666.7|174785.9|174655.9|14
1728266080000|2024-10-07 01:54:40|174791.6|174661.6|174790.8|174660.8|174793.7|174663.7|174789|174659|12
1728266090000|2024-10-07 01:54:50|174790.6|174660.6|174791|174661|174791.3|174661.3|174790.3|174660.3|5
1728266100000|2024-10-07 01:55:00|174786.5|174656.5|174789.5|174659.5|174790.4|174660.4|174783.9|174653.9|7
1728266110000|2024-10-07 01:55:10|174790.1|174660.1|174785.3|174655.3|174791.6|174661.6|174785.3|174655.3|8
1728266120000|2024-10-07 01:55:20|174785.6|174655.6|174793.8|174663.8|174793.8|174663.8|174785.6|174655.6|3
1728266130000|2024-10-07 01:55:30|174791.4|174661.4|174795.2|174665.2|174795.2|174665.2|174791.4|174661.4|5
1728266140000|2024-10-07 01:55:40|174794.8|174664.8|174787.6|174657.6|174795.2|174665.2|174786.9|174656.9|8
1728266150000|2024-10-07 01:55:50|174789|174659|174788.4|174658.4|174791|174661|174786.3|174656.3|9
1728266160000|2024-10-07 01:56:00|174787.9|174657.9|174786.9|174656.9|174788.2|174658.2|174786.9|174656.9|3
1728266170000|2024-10-07 01:56:10|174786.5|174656.5|174783.8|174653.8|174788.6|174658.6|174781.8|174651.8|6
1728266180000|2024-10-07 01:56:20|174783.2|174653.2|174783.2|174653.2|174783.2|174653.2|174783.2|174653.2|1
1728266190000|2024-10-07 01:56:30|174785|174655|174727|174597|174785|174655|174726.2|174596.2|5
1728266200000|2024-10-07 01:56:40|174726.1|174596.1|174738.5|174608.5|174738.7|174608.7|174726.1|174596.1|14
1728266210000|2024-10-07 01:56:50|174734.3|174604.3|174739.7|174609.7|174743.8|174613.8|174734.3|174604.3|12
1728266220000|2024-10-07 01:57:00|174743.9|174613.9|174737.1|174607.1|174743.9|174613.9|174735.7|174605.7|11
1728266230000|2024-10-07 01:57:10|174738.9|174608.9|174745.7|174615.7|174749.9|174619.9|174737.1|174607.1|10
1728266240000|2024-10-07 01:57:20|174749.9|174619.9|174745.7|174615.7|174749.9|174619.9|174745.7|174615.7|8
1728266250000|2024-10-07 01:57:30|174740.9|174610.9|174736.7|174606.7|174740.9|174610.9|174736.7|174606.7|2
1728266260000|2024-10-07 01:57:40|174736.3|174606.3|174721.4|174591.4|174737.2|174607.2|174721.4|174591.4|6
1728266270000|2024-10-07 01:57:50|174720|174590|174721.3|174591.3|174721.3|174591.3|174710.5|174580.5|6
1728266280000|2024-10-07 01:58:00|174719.3|174589.3|174723.1|174593.1|174723.1|174593.1|174716.9|174586.9|9
1728266290000|2024-10-07 01:58:10|174721.1|174591.1|174747|174617|174747|174617|174720.7|174590.7|10
1728266300000|2024-10-07 01:58:20|174740.7|174610.7|174721.9|174591.9|174740.7|174610.7|174721.9|174591.9|6
1728266310000|2024-10-07 01:58:30|174722.5|174592.5|174747.6|174617.6|174750.7|174620.7|174722.5|174592.5|10
1728266320000|2024-10-07 01:58:40|174764.3|174634.3|174754.1|174624.1|174765.5|174635.5|174754.1|174624.1|5
1728266330000|2024-10-07 01:58:50|174755.8|174625.8|174743.8|174613.8|174756.7|174626.7|174741.4|174611.4|5
1728266340000|2024-10-07 01:59:00|174738.5|174608.5|174718|174588|174738.5|174608.5|174718|174588|9
1728266350000|2024-10-07 01:59:10|174714.2|174584.2|174715.1|174585.1|174715.1|174585.1|174713.7|174583.7|3
1728266360000|2024-10-07 01:59:20|174724.8|174594.8|174714.3|174584.3|174724.8|174594.8|174714.3|174584.3|6
1728266380000|2024-10-07 01:59:40|174721.3|174591.3|174724.4|174594.4|174725.2|174595.2|174713.9|174583.9|12
1728266390000|2024-10-07 01:59:50|174725.8|174595.8|174732.4|174602.4|174732.4|174602.4|174725.8|174595.8|3
1728266400000|2024-10-07 02:00:00|174735.6|174605.6|174735.5|174605.5|174735.6|174605.6|174735.5|174605.5|2
1728266410000|2024-10-07 02:00:10|174735.3|174605.3|174753.9|174623.9|174753.9|174623.9|174735.3|174605.3|4
1728266420000|2024-10-07 02:00:20|174751.6|174621.6|174736.8|174606.8|174752.4|174622.4|174736.7|174606.7|9
1728266430000|2024-10-07 02:00:30|174734.5|174604.5|174717.6|174587.6|174734.5|174604.5|174717.6|174587.6|7
1728266440000|2024-10-07 02:00:40|174717.2|174587.2|174712.4|174582.4|174717.2|174587.2|174712.4|174582.4|3
1728266460000|2024-10-07 02:01:00|174712.8|174582.8|174716.9|174586.9|174716.9|174586.9|174712.5|174582.5|6
1728266470000|2024-10-07 02:01:10|174716.8|174586.8|174723.4|174593.4|174723.4|174593.4|174716.7|174586.7|5
1728266480000|2024-10-07 02:01:20|174722|174592|174730.2|174600.2|174735.4|174605.4|174722|174592|6
1728266490000|2024-10-07 02:01:30|174726.7|174596.7|174726.7|174596.7|174726.9|174596.9|174725.9|174595.9|4
1728266500000|2024-10-07 02:01:40|174731.3|174601.3|174735.2|174605.2|174736.1|174606.1|174731.3|174601.3|4
1728266510000|2024-10-07 02:01:50|174736|174606|174732.2|174602.2|174736|174606|174729.3|174599.3|5
1728266520000|2024-10-07 02:02:00|174733.3|174603.3|174721|174591|174734.5|174604.5|174721|174591|7
1728266530000|2024-10-07 02:02:10|174720.9|174590.9|174725.5|174595.5|174734.7|174604.7|174720.9|174590.9|6
1728266540000|2024-10-07 02:02:20|174724.5|174594.5|174721.5|174591.5|174724.5|174594.5|174721.5|174591.5|6
1728266550000|2024-10-07 02:02:30|174721.6|174591.6|174721.5|174591.5|174721.6|174591.6|174721.5|174591.5|2
1728266560000|2024-10-07 02:02:40|174721.9|174591.9|174723.4|174593.4|174723.4|174593.4|174721.5|174591.5|4
1728266570000|2024-10-07 02:02:50|174722.8|174592.8|174724.3|174594.3|174724.3|174594.3|174722.8|174592.8|2
1728266580000|2024-10-07 02:03:00|174723.1|174593.1|174723.4|174593.4|174724.3|174594.3|174723.1|174593.1|3
1728266590000|2024-10-07 02:03:10|174724.1|174594.1|174719.2|174589.2|174724.1|174594.1|174719.1|174589.1|5
1728266600000|2024-10-07 02:03:20|174719.4|174589.4|174719.2|174589.2|174719.4|174589.4|174719.2|174589.2|2
1728266610000|2024-10-07 02:03:30|174718.9|174588.9|174717.5|174587.5|174719.5|174589.5|174717.4|174587.4|6
1728266620000|2024-10-07 02:03:40|174720.2|174590.2|174725.6|174595.6|174725.6|174595.6|174720.2|174590.2|5
1728266630000|2024-10-07 02:03:50|174725.7|174595.7|174724|174594|174725.7|174595.7|174724|174594|3
1728266640000|2024-10-07 02:04:00|174724.1|174594.1|174719.1|174589.1|174724.2|174594.2|174719.1|174589.1|3
1728266660000|2024-10-07 02:04:20|174719|174589|174718.5|174588.5|174719|174589|174718.5|174588.5|2
1728266670000|2024-10-07 02:04:30|174716.6|174586.6|174716.6|174586.6|174716.6|174586.6|174716.6|174586.6|1
1728266680000|2024-10-07 02:04:40|174724.1|174594.1|174724.2|174594.2|174724.3|174594.3|174724.1|174594.1|3
1728266690000|2024-10-07 02:04:50|174724.3|174594.3|174652.5|174522.5|174724.3|174594.3|174652.4|174522.4|9
1728266700000|2024-10-07 02:05:00|174651.7|174521.7|174651.3|174521.3|174651.7|174521.7|174651.3|174521.3|2
1728266710000|2024-10-07 02:05:10|174650.8|174520.8|174651.2|174521.2|174651.2|174521.2|174650.8|174520.8|2
1728266720000|2024-10-07 02:05:20|174656|174526|174659|174529|174667.6|174537.6|174656|174526|4
1728266730000|2024-10-07 02:05:30|174659.2|174529.2|174670.8|174540.8|174670.8|174540.8|174658.7|174528.7|5
1728266740000|2024-10-07 02:05:40|174666.9|174536.9|174666.9|174536.9|174666.9|174536.9|174666.9|174536.9|1
1728266750000|2024-10-07 02:05:50|174670.8|174540.8|174666.9|174536.9|174670.8|174540.8|174666.9|174536.9|2
1728266760000|2024-10-07 02:06:00|174657.3|174527.3|174648.7|174518.7|174657.3|174527.3|174648.7|174518.7|5
1728266770000|2024-10-07 02:06:10|174652.8|174522.8|174652.8|174522.8|174652.8|174522.8|174652.8|174522.8|1
1728266780000|2024-10-07 02:06:20|174648.3|174518.3|174647.1|174517.1|174648.3|174518.3|174647.1|174517.1|2
1728266790000|2024-10-07 02:06:30|174647.3|174517.3|174649.1|174519.1|174651.5|174521.5|174647.3|174517.3|3
1728266800000|2024-10-07 02:06:40|174650.8|174520.8|174647.5|174517.5|174650.8|174520.8|174643.6|174513.6|3
1728266810000|2024-10-07 02:06:50|174643|174513|174644.4|174514.4|174644.4|174514.4|174643|174513|2
1728266820000|2024-10-07 02:07:00|174650.1|174520.1|174644.2|174514.2|174650.1|174520.1|174644.2|174514.2|2
1728266830000|2024-10-07 02:07:10|174644.1|174514.1|174648.8|174518.8|174650.1|174520.1|174644.1|174514.1|3
1728266840000|2024-10-07 02:07:20|174653.6|174523.6|174647.5|174517.5|174653.6|174523.6|174647.5|174517.5|3
1728266860000|2024-10-07 02:07:40|174671.1|174541.1|174671.1|174541.1|174671.1|174541.1|174671.1|174541.1|1
1728266870000|2024-10-07 02:07:50|174650.9|174520.9|174650.9|174520.9|174650.9|174520.9|174650.9|174520.9|1
1728266880000|2024-10-07 02:08:00|174658.9|174528.9|174658.9|174528.9|174658.9|174528.9|174658.9|174528.9|1
1728266890000|2024-10-07 02:08:10|174650.9|174520.9|174649.2|174519.2|174650.9|174520.9|174649.2|174519.2|2
1728266900000|2024-10-07 02:08:20|174647.5|174517.5|174647.5|174517.5|174647.5|174517.5|174647.5|174517.5|1
1728266910000|2024-10-07 02:08:30|174651|174521|174657.7|174527.7|174657.7|174527.7|174651|174521|2
1728266920000|2024-10-07 02:08:40|174651|174521|174653.4|174523.4|174653.4|174523.4|174647|174517|5
1728266930000|2024-10-07 02:08:50|174651.9|174521.9|174651.9|174521.9|174651.9|174521.9|174648.4|174518.4|3
1728266940000|2024-10-07 02:09:00|174656.9|174526.9|174656.9|174526.9|174656.9|174526.9|174653.1|174523.1|5
1728266950000|2024-10-07 02:09:10|174661.6|174531.6|174662.6|174532.6|174662.6|174532.6|174657.4|174527.4|3
1728266960000|2024-10-07 02:09:20|174658.4|174528.4|174664.1|174534.1|174665.6|174535.6|174658.4|174528.4|6
1728266970000|2024-10-07 02:09:30|174666.5|174536.5|174669.1|174539.1|174669.1|174539.1|174666.5|174536.5|2
1728266980000|2024-10-07 02:09:40|174675|174545|174688.1|174558.1|174688.1|174558.1|174675|174545|5
1728266990000|2024-10-07 02:09:50|174687.7|174557.7|174687.7|174557.7|174687.7|174557.7|174687.7|174557.7|1
1728267000000|2024-10-07 02:10:00|174683.1|174553.1|174683.3|174553.3|174683.3|174553.3|174678.1|174548.1|3
1728267010000|2024-10-07 02:10:10|174687.8|174557.8|174687.8|174557.8|174687.8|174557.8|174687.8|174557.8|1
1728267020000|2024-10-07 02:10:20|174698.2|174568.2|174698.2|174568.2|174698.2|174568.2|174698.2|174568.2|1
1728267030000|2024-10-07 02:10:30|174689.5|174559.5|174698|174568|174698|174568|174689.5|174559.5|3
1728267040000|2024-10-07 02:10:40|174691.4|174561.4|174683.3|174553.3|174691.4|174561.4|174678.2|174548.2|4
1728267050000|2024-10-07 02:10:50|174678.2|174548.2|174683.3|174553.3|174683.3|174553.3|174675|174545|5
1728267060000|2024-10-07 02:11:00|174677.7|174547.7|174686.9|174556.9|174686.9|174556.9|174677.7|174547.7|3
1728267070000|2024-10-07 02:11:10|174679.9|174549.9|174664.9|174534.9|174679.9|174549.9|174664.3|174534.3|4
1728267080000|2024-10-07 02:11:20|174668.7|174538.7|174681.8|174551.8|174681.9|174551.9|174668.7|174538.7|8
1728267110000|2024-10-07 02:11:50|174679.6|174549.6|174679.6|174549.6|174679.6|174549.6|174679.6|174549.6|1
1728267120000|2024-10-07 02:12:00|174686.4|174556.4|174684.9|174554.9|174686.4|174556.4|174680.7|174550.7|3
1728267130000|2024-10-07 02:12:10|174696.3|174566.3|174696.3|174566.3|174696.3|174566.3|174696.3|174566.3|1
1728267150000|2024-10-07 02:12:30|174688.5|174558.5|174696.7|174566.7|174696.7|174566.7|174688.5|174558.5|2
1728267160000|2024-10-07 02:12:40|174685.1|174555.1|174685.1|174555.1|174685.1|174555.1|174685.1|174555.1|1
1728267180000|2024-10-07 02:13:00|174679.6|174549.6|174679.6|174549.6|174679.6|174549.6|174679.6|174549.6|1
1728267190000|2024-10-07 02:13:10|174696.7|174566.7|174685.6|174555.6|174696.7|174566.7|174685.6|174555.6|2
1728267200000|2024-10-07 02:13:20|174687.2|174557.2|174687.2|174557.2|174687.2|174557.2|174687.2|174557.2|1
1728267210000|2024-10-07 02:13:30|174688.5|174558.5|174688.5|174558.5|174688.5|174558.5|174688.5|174558.5|1
1728267230000|2024-10-07 02:13:50|174680.4|174550.4|174663.1|174533.1|174680.4|174550.4|174663.1|174533.1|3
1728267240000|2024-10-07 02:14:00|174667.7|174537.7|174672.1|174542.1|174672.1|174542.1|174667.7|174537.7|2
1728267250000|2024-10-07 02:14:10|174671.3|174541.3|174657.1|174527.1|174671.3|174541.3|174657.1|174527.1|4
1728267260000|2024-10-07 02:14:20|174654.3|174524.3|174646|174516|174654.3|174524.3|174643.8|174513.8|6
1728267270000|2024-10-07 02:14:30|174643.1|174513.1|174646|174516|174646|174516|174642.4|174512.4|3
1728267280000|2024-10-07 02:14:40|174654.8|174524.8|174654.8|174524.8|174654.8|174524.8|174654.8|174524.8|1
1728267290000|2024-10-07 02:14:50|174651.5|174521.5|174670.3|174540.3|174671.1|174541.1|174651.5|174521.5|7
1728267300000|2024-10-07 02:15:00|174665.8|174535.8|174665.8|174535.8|174670.3|174540.3|174665.8|174535.8|3
1728267320000|2024-10-07 02:15:20|174656.2|174526.2|174653.7|174523.7|174656.2|174526.2|174650.7|174520.7|4
1728267330000|2024-10-07 02:15:30|174654.4|174524.4|174659.5|174529.5|174659.5|174529.5|174654.4|174524.4|2
1728267340000|2024-10-07 02:15:40|174653.5|174523.5|174653.5|174523.5|174653.5|174523.5|174653.5|174523.5|1
1728267350000|2024-10-07 02:15:50|174658.2|174528.2|174661.7|174531.7|174661.7|174531.7|174653.5|174523.5|7
1728267360000|2024-10-07 02:16:00|174657.2|174527.2|174657.6|174527.6|174657.6|174527.6|174650.7|174520.7|5
1728267380000|2024-10-07 02:16:20|174659|174529|174659|174529|174659|174529|174659|174529|1
1728267390000|2024-10-07 02:16:30|174659.1|174529.1|174661.4|174531.4|174674|174544|174659.1|174529.1|3
1728267400000|2024-10-07 02:16:40|174659.1|174529.1|174659.1|174529.1|174659.1|174529.1|174659.1|174529.1|1
1728267410000|2024-10-07 02:16:50|174658.9|174528.9|174671.2|174541.2|174671.2|174541.2|174652.4|174522.4|6
1728267420000|2024-10-07 02:17:00|174676.5|174546.5|174676.6|174546.6|174676.6|174546.6|174675.6|174545.6|3
1728267430000|2024-10-07 02:17:10|174682.3|174552.3|174685.3|174555.3|174685.3|174555.3|174680.8|174550.8|3
1728267440000|2024-10-07 02:17:20|174686.1|174556.1|174687.5|174557.5|174687.5|174557.5|174686.1|174556.1|2
1728267460000|2024-10-07 02:17:40|174691.7|174561.7|174691.6|174561.6|174691.7|174561.7|174687.2|174557.2|3
1728267470000|2024-10-07 02:17:50|174701.7|174571.7|174687.2|174557.2|174701.7|174571.7|174687.2|174557.2|3
1728267480000|2024-10-07 02:18:00|174688.2|174558.2|174688.2|174558.2|174688.2|174558.2|174688.2|174558.2|1
1728267490000|2024-10-07 02:18:10|174683.9|174553.9|174683.9|174553.9|174683.9|174553.9|174683.9|174553.9|1
1728267500000|2024-10-07 02:18:20|174687.9|174557.9|174687.9|174557.9|174687.9|174557.9|174687.9|174557.9|1
1728267510000|2024-10-07 02:18:30|174690|174560|174690|174560|174690|174560|174690|174560|1
1728267520000|2024-10-07 02:18:40|174692.5|174562.5|174685.2|174555.2|174692.5|174562.5|174685.2|174555.2|3
1728267530000|2024-10-07 02:18:50|174683.9|174553.9|174665.8|174535.8|174684.4|174554.4|174665.8|174535.8|4
1728267540000|2024-10-07 02:19:00|174665.7|174535.7|174666.6|174536.6|174666.6|174536.6|174665.7|174535.7|4
1728267550000|2024-10-07 02:19:10|174666.5|174536.5|174649.8|174519.8|174666.5|174536.5|174648.9|174518.9|8
1728267570000|2024-10-07 02:19:30|174650|174520|174648.2|174518.2|174652.4|174522.4|174648.2|174518.2|5
1728267580000|2024-10-07 02:19:40|174647.5|174517.5|174647.5|174517.5|174647.5|174517.5|174647.5|174517.5|1
1728267590000|2024-10-07 02:19:50|174655.2|174525.2|174655.2|174525.2|174655.2|174525.2|174655.2|174525.2|1
1728267600000|2024-10-07 02:20:00|174670.7|174540.7|174659.8|174529.8|174670.7|174540.7|174659.8|174529.8|5
1728267610000|2024-10-07 02:20:10|174654.7|174524.7|174663.5|174533.5|174663.5|174533.5|174654.7|174524.7|4
1728267620000|2024-10-07 02:20:20|174654.1|174524.1|174654.1|174524.1|174654.1|174524.1|174654.1|174524.1|1
1728267630000|2024-10-07 02:20:30|174659.8|174529.8|174664|174534|174664|174534|174659.8|174529.8|2
1728267640000|2024-10-07 02:20:40|174659.9|174529.9|174655|174525|174659.9|174529.9|174654|174524|3
1728267650000|2024-10-07 02:20:50|174654.8|174524.8|174652.8|174522.8|174655|174525|174647|174517|6
1728267670000|2024-10-07 02:21:10|174652|174522|174652|174522|174652|174522|174652|174522|1
1728267680000|2024-10-07 02:21:20|174647.9|174517.9|174647.9|174517.9|174647.9|174517.9|174647.9|174517.9|1
1728267690000|2024-10-07 02:21:30|174647.7|174517.7|174656.6|174526.6|174661.8|174531.8|174647.7|174517.7|7
1728267700000|2024-10-07 02:21:40|174652.1|174522.1|174660.2|174530.2|174660.2|174530.2|174651.8|174521.8|5
1728267710000|2024-10-07 02:21:50|174657.1|174527.1|174657.2|174527.2|174657.2|174527.2|174657.1|174527.1|2
1728267720000|2024-10-07 02:22:00|174661.9|174531.9|174682.1|174552.1|174686.6|174556.6|174661.9|174531.9|9
1728267730000|2024-10-07 02:22:10|174676.9|174546.9|174679.5|174549.5|174679.7|174549.7|174676.9|174546.9|3
1728267740000|2024-10-07 02:22:20|174675.4|174545.4|174679.4|174549.4|174679.4|174549.4|174675.3|174545.3|3
1728267750000|2024-10-07 02:22:30|174679.6|174549.6|174668.7|174538.7|174682.6|174552.6|174668.7|174538.7|6
1728267760000|2024-10-07 02:22:40|174664.6|174534.6|174668.6|174538.6|174668.6|174538.6|174664.6|174534.6|2
1728267770000|2024-10-07 02:22:50|174669.8|174539.8|174665.9|174535.9|174670.2|174540.2|174665.9|174535.9|6
1728267780000|2024-10-07 02:23:00|174652.5|174522.5|174653|174523|174656.4|174526.4|174650.1|174520.1|5
1728267790000|2024-10-07 02:23:10|174648.8|174518.8|174656.5|174526.5|174656.5|174526.5|174648.8|174518.8|4
1728267810000|2024-10-07 02:23:30|174662.7|174532.7|174674.6|174544.6|174674.6|174544.6|174662.7|174532.7|6
1728267820000|2024-10-07 02:23:40|174664.9|174534.9|174682.4|174552.4|174682.4|174552.4|174660.8|174530.8|8
1728267830000|2024-10-07 02:23:50|174677.8|174547.8|174680.6|174550.6|174690.1|174560.1|174677.8|174547.8|7
1728267840000|2024-10-07 02:24:00|174685.6|174555.6|174680.6|174550.6|174685.6|174555.6|174680.6|174550.6|2
1728267850000|2024-10-07 02:24:10|174687.6|174557.6|174687.6|174557.6|174687.6|174557.6|174687.6|174557.6|1
1728267860000|2024-10-07 02:24:20|174694.3|174564.3|174667.3|174537.3|174694.3|174564.3|174667.3|174537.3|4
1728267870000|2024-10-07 02:24:30|174667.6|174537.6|174667.5|174537.5|174668|174538|174667.5|174537.5|5
1728267880000|2024-10-07 02:24:40|174662|174532|174648.6|174518.6|174662|174532|174648.6|174518.6|3
1728267890000|2024-10-07 02:24:50|174648.4|174518.4|174648.4|174518.4|174648.4|174518.4|174648.4|174518.4|1
1728267900000|2024-10-07 02:25:00|174649.5|174519.5|174645.2|174515.2|174649.5|174519.5|174645.2|174515.2|5
1728267910000|2024-10-07 02:25:10|174651|174521|174654.5|174524.5|174655|174525|174651|174521|3
1728267920000|2024-10-07 02:25:20|174651.2|174521.2|174645.7|174515.7|174651.2|174521.2|174645.7|174515.7|4
1728267930000|2024-10-07 02:25:30|174651.4|174521.4|174647.7|174517.7|174651.4|174521.4|174647.1|174517.1|3
1728267940000|2024-10-07 02:25:40|174647.6|174517.6|174646.8|174516.8|174652.6|174522.6|174646.8|174516.8|7
1728267950000|2024-10-07 02:25:50|174651.7|174521.7|174659.4|174529.4|174659.4|174529.4|174651.7|174521.7|4
1728267960000|2024-10-07 02:26:00|174655.2|174525.2|174655.9|174525.9|174655.9|174525.9|174650.5|174520.5|3
1728267970000|2024-10-07 02:26:10|174648.5|174518.5|174648|174518|174648.5|174518.5|174648|174518|3
1728267980000|2024-10-07 02:26:20|174648.1|174518.1|174648.1|174518.1|174648.1|174518.1|174648.1|174518.1|1
1728267990000|2024-10-07 02:26:30|174648.4|174518.4|174648|174518|174648.4|174518.4|174648|174518|2
1728268000000|2024-10-07 02:26:40|174651.9|174521.9|174653.1|174523.1|174653.1|174523.1|174651.9|174521.9|3
1728268010000|2024-10-07 02:26:50|174652.9|174522.9|174660.6|174530.6|174661.3|174531.3|174652.6|174522.6|5
1728268020000|2024-10-07 02:27:00|174656|174526|174651.9|174521.9|174656|174526|174651.5|174521.5|5
1728268030000|2024-10-07 02:27:10|174648.2|174518.2|174645.5|174515.5|174648.7|174518.7|174645.5|174515.5|6
1728268040000|2024-10-07 02:27:20|174650.5|174520.5|174645.8|174515.8|174650.5|174520.5|174645.8|174515.8|2
1728268050000|2024-10-07 02:27:30|174646.3|174516.3|174659|174529|174659|174529|174646.3|174516.3|3
1728268060000|2024-10-07 02:27:40|174662.8|174532.8|174685.2|174555.2|174685.2|174555.2|174662.8|174532.8|4
1728268080000|2024-10-07 02:28:00|174686.2|174556.2|174690.8|174560.8|174690.8|174560.8|174686.2|174556.2|2
1728268100000|2024-10-07 02:28:20|174689.9|174559.9|174689.9|174559.9|174689.9|174559.9|174689.9|174559.9|1
1728268110000|2024-10-07 02:28:30|174683.4|174553.4|174731.4|174510.6|174731.4|174553.4|174683.4|174510.6|2
1728268120000|2024-10-07 02:28:40|174690.3|174560.3|174691.6|174561.6|174699.4|174569.4|174690.3|174560.3|5
1728268130000|2024-10-07 02:28:50|174691.8|174561.8|174696.7|174566.7|174696.7|174566.7|174691.8|174561.8|2
1728268150000|2024-10-07 02:29:10|174699.4|174569.4|174699.4|174569.4|174699.4|174569.4|174699.4|174569.4|1
1728268160000|2024-10-07 02:29:20|174691.4|174561.4|174691.4|174561.4|174691.4|174561.4|174691.4|174561.4|1
1728268170000|2024-10-07 02:29:30|174706.2|174576.2|174695.5|174565.5|174706.2|174576.2|174695.5|174565.5|2
1728268180000|2024-10-07 02:29:40|174693.8|174563.8|174693.8|174563.8|174693.8|174563.8|174693.8|174563.8|1
1728268190000|2024-10-07 02:29:50|174698.1|174568.1|174698.1|174568.1|174698.1|174568.1|174698.1|174568.1|1
1728268200000|2024-10-07 02:30:00|174693.8|174563.8|174686.3|174556.3|174698.1|174568.1|174686.3|174556.3|6
1728268210000|2024-10-07 02:30:10|174682.5|174552.5|174686.3|174556.3|174686.3|174556.3|174682.5|174552.5|2
1728268230000|2024-10-07 02:30:30|174686.9|174556.9|174686.9|174556.9|174686.9|174556.9|174686.9|174556.9|1
1728268240000|2024-10-07 02:30:40|174723.4|174515.4|174681.2|174551.2|174723.4|174551.2|174681.2|174515.4|3
1728268250000|2024-10-07 02:30:50|174681.1|174551.1|174684.7|174554.7|174684.7|174554.7|174681.1|174551.1|2
1728268260000|2024-10-07 02:31:00|174688.8|174558.8|174684.7|174554.7|174688.8|174558.8|174684.7|174554.7|2
1728268270000|2024-10-07 02:31:10|174688.2|174558.2|174688.2|174558.2|174688.2|174558.2|174688.2|174558.2|1
1728268280000|2024-10-07 02:31:20|174681.4|174551.4|174681.4|174551.4|174681.4|174551.4|174681.4|174551.4|1
1728268290000|2024-10-07 02:31:30|174681.3|174551.3|174681.3|174551.3|174681.3|174551.3|174681.3|174551.3|1
1728268300000|2024-10-07 02:31:40|174675.1|174545.1|174673.1|174543.1|174675.1|174545.1|174673.1|174543.1|2
1728268310000|2024-10-07 02:31:50|174678.9|174548.9|174680.8|174550.8|174680.8|174550.8|174678.9|174548.9|3
1728268330000|2024-10-07 02:32:10|174680|174550|174680|174550|174680|174550|174680|174550|1
1728268340000|2024-10-07 02:32:20|174670.4|174540.4|174665.4|174535.4|174670.4|174540.4|174665.4|174535.4|2
1728268350000|2024-10-07 02:32:30|174671.8|174541.8|174683.8|174553.8|174683.8|174553.8|174671.8|174541.8|6
1728268380000|2024-10-07 02:33:00|174684.8|174554.8|174682|174552|174684.8|174554.8|174682|174552|2
1728268400000|2024-10-07 02:33:20|174675.7|174545.7|174681.7|174551.7|174681.7|174551.7|174675.7|174545.7|2
1728268410000|2024-10-07 02:33:30|174686.3|174556.3|174681.6|174551.6|174686.3|174556.3|174681.6|174551.6|2
1728268420000|2024-10-07 02:33:40|174686.2|174556.2|174677.5|174547.5|174686.2|174556.2|174677.5|174547.5|3
1728268430000|2024-10-07 02:33:50|174684.9|174554.9|174675.9|174545.9|174684.9|174554.9|174675.9|174545.9|3
1728268440000|2024-10-07 02:34:00|174679.9|174549.9|174675.9|174545.9|174679.9|174549.9|174675.9|174545.9|2
1728268450000|2024-10-07 02:34:10|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|1
1728268460000|2024-10-07 02:34:20|174680|174550|174660.6|174530.6|174680|174550|174660.6|174530.6|5
1728268470000|2024-10-07 02:34:30|174656|174526|174652.8|174522.8|174656|174526|174648.4|174518.4|5
1728268490000|2024-10-07 02:34:50|174659.1|174529.1|174653.6|174523.6|174660.1|174530.1|174653.6|174523.6|3
1728268500000|2024-10-07 02:35:00|174658.9|174528.9|174663.4|174533.4|174663.4|174533.4|174658.9|174528.9|3
1728268510000|2024-10-07 02:35:10|174673.6|174543.6|174677.2|174547.2|174677.2|174547.2|174673.6|174543.6|3
1728268520000|2024-10-07 02:35:20|174676.6|174546.6|174681.2|174551.2|174681.2|174551.2|174676.6|174546.6|2
1728268540000|2024-10-07 02:35:40|174682.2|174552.2|174682.2|174552.2|174682.2|174552.2|174682.2|174552.2|1
1728268550000|2024-10-07 02:35:50|174682.8|174552.8|174682.8|174552.8|174682.8|174552.8|174682.8|174552.8|1
1728268560000|2024-10-07 02:36:00|174670.5|174540.5|174670.5|174540.5|174670.5|174540.5|174670.5|174540.5|1
1728268570000|2024-10-07 02:36:10|174680.6|174550.6|174680.6|174550.6|174680.6|174550.6|174680.6|174550.6|1
1728268580000|2024-10-07 02:36:20|174684.5|174554.5|174684.5|174554.5|174684.5|174554.5|174680.5|174550.5|3
1728268590000|2024-10-07 02:36:30|174680.5|174550.5|174681.2|174551.2|174681.2|174551.2|174677.3|174547.3|4
1728268600000|2024-10-07 02:36:40|174681.1|174551.1|174688.5|174558.5|174688.5|174558.5|174681.1|174551.1|3
1728268620000|2024-10-07 02:37:00|174688.2|174558.2|174681.8|174551.8|174721.1|174571.6|174681.5|174513.3|6
1728268630000|2024-10-07 02:37:10|174681.6|174551.6|174680.4|174550.4|174681.6|174551.6|174675.3|174545.3|6
1728268640000|2024-10-07 02:37:20|174680|174550|174684.6|174554.6|174684.6|174554.6|174679.2|174549.2|4
1728268650000|2024-10-07 02:37:30|174688.4|174558.4|174682.3|174552.3|174688.4|174558.4|174677.9|174547.9|4
1728268670000|2024-10-07 02:37:50|174686.7|174556.7|174682.1|174552.1|174686.7|174556.7|174682|174552|3
1728268680000|2024-10-07 02:38:00|174677.7|174547.7|174664.1|174534.1|174686.6|174556.6|174664.1|174534.1|4
1728268690000|2024-10-07 02:38:10|174662.8|174532.8|174660|174530|174662.8|174532.8|174650.3|174520.3|6
1728268700000|2024-10-07 02:38:20|174653.5|174523.5|174659.2|174529.2|174659.2|174529.2|174645.4|174515.4|4
1728268710000|2024-10-07 02:38:30|174654.3|174524.3|174654.3|174524.3|174654.3|174524.3|174654.3|174524.3|1
1728268720000|2024-10-07 02:38:40|174660.3|174530.3|174660.3|174530.3|174660.3|174530.3|174660.3|174530.3|1
1728268740000|2024-10-07 02:39:00|174654|174524|174649.2|174519.2|174654|174524|174649.2|174519.2|2
1728268750000|2024-10-07 02:39:10|174654.5|174524.5|174658.7|174528.7|174658.7|174528.7|174654.5|174524.5|2
1728268760000|2024-10-07 02:39:20|174654.3|174524.3|174648.9|174518.9|174654.3|174524.3|174648.9|174518.9|3
1728268770000|2024-10-07 02:39:30|174650.3|174520.3|174670.3|174540.3|174670.3|174540.3|174650.3|174520.3|3
1728268800000|2024-10-07 02:40:00|174682|174552|174656.1|174526.1|174682|174552|174656.1|174526.1|2
1728268810000|2024-10-07 02:40:10|174653.1|174523.1|174659.6|174529.6|174659.6|174529.6|174653.1|174523.1|3
1728268820000|2024-10-07 02:40:20|174654.1|174524.1|174652.7|174522.7|174654.1|174524.1|174652.7|174522.7|2
1728268830000|2024-10-07 02:40:30|174649.4|174519.4|174659.9|174529.9|174659.9|174529.9|174649.4|174519.4|3
1728268840000|2024-10-07 02:40:40|174655.8|174525.8|174655.8|174525.8|174655.8|174525.8|174655.8|174525.8|1
1728268860000|2024-10-07 02:41:00|174676.2|174546.2|174683.8|174553.8|174683.8|174553.8|174667.2|174537.2|7
1728268880000|2024-10-07 02:41:20|174679.2|174549.2|174679.2|174549.2|174679.2|174549.2|174679.2|174549.2|1
1728268890000|2024-10-07 02:41:30|174702.4|174572.4|174702.4|174572.4|174702.4|174572.4|174702.4|174572.4|1
1728268900000|2024-10-07 02:41:40|174685|174555|174685|174555|174685|174555|174685|174555|1
1728268910000|2024-10-07 02:41:50|174686.5|174556.5|174686.5|174556.5|174686.5|174556.5|174686.5|174556.5|1
1728268920000|2024-10-07 02:42:00|174682.2|174552.2|174682.2|174552.2|174682.2|174552.2|174682.2|174552.2|1
1728268930000|2024-10-07 02:42:10|174683.5|174553.5|174687.4|174557.4|174687.4|174557.4|174683.5|174553.5|2
1728268950000|2024-10-07 02:42:30|174686.5|174556.5|174680|174550|174686.5|174556.5|174680|174550|2
1728268970000|2024-10-07 02:42:50|174664.9|174534.9|174689.7|174559.7|174689.7|174559.7|174664.9|174534.9|2
1728268980000|2024-10-07 02:43:00|174684.9|174554.9|174681.4|174551.4|174684.9|174554.9|174681.1|174551.1|3
1728268990000|2024-10-07 02:43:10|174685.2|174555.2|174685.2|174555.2|174685.2|174555.2|174685.2|174555.2|1
1728269000000|2024-10-07 02:43:20|174685.3|174555.3|174682.4|174552.4|174685.3|174555.3|174682.4|174552.4|2
1728269010000|2024-10-07 02:43:30|174686.4|174556.4|174688.2|174558.2|174688.2|174558.2|174686.4|174556.4|3
1728269020000|2024-10-07 02:43:40|174689.9|174559.9|174689.9|174559.9|174689.9|174559.9|174689.9|174559.9|1
1728269030000|2024-10-07 02:43:50|174690|174560|174690|174560|174690|174560|174690|174560|1
1728269040000|2024-10-07 02:44:00|174689.6|174559.6|174690.5|174560.5|174690.5|174560.5|174689.6|174559.6|4
1728269050000|2024-10-07 02:44:10|174691.5|174561.5|174692.3|174562.3|174692.3|174562.3|174691.5|174561.5|2
1728269060000|2024-10-07 02:44:20|174692|174562|174692.2|174562.2|174692.2|174562.2|174692|174562|2
1728269070000|2024-10-07 02:44:30|174692.1|174562.1|174688.8|174558.8|174697.5|174567.5|174688.2|174558.2|5
1728269090000|2024-10-07 02:44:50|174689|174559|174689|174559|174689|174559|174689|174559|1
1728269100000|2024-10-07 02:45:00|174689.2|174559.2|174674.5|174544.5|174689.2|174559.2|174674.2|174544.2|3
1728269120000|2024-10-07 02:45:20|174674.8|174544.8|174689.8|174559.8|174689.8|174559.8|174674.8|174544.8|3
1728269130000|2024-10-07 02:45:30|174689.9|174559.9|174690.4|174560.4|174690.4|174560.4|174689.9|174559.9|2
1728269140000|2024-10-07 02:45:40|174690.2|174560.2|174690.2|174560.2|174690.2|174560.2|174690.2|174560.2|1
1728269150000|2024-10-07 02:45:50|174690.3|174560.3|174685.9|174555.9|174690.3|174560.3|174685.9|174555.9|2
1728269160000|2024-10-07 02:46:00|174687.1|174557.1|174737|174534.6|174737.3|174557.1|174687.1|174534.6|3
1728269180000|2024-10-07 02:46:20|174736.7|174534.8|174675.8|174545.8|174736.7|174561.7|174675.7|174534.8|5
1728269190000|2024-10-07 02:46:30|174666.7|174536.7|174696|174566|174696|174566|174666.7|174536.7|2
1728269200000|2024-10-07 02:46:40|174696.1|174566.1|174696|174566|174696.1|174566.1|174696|174566|2
1728269220000|2024-10-07 02:47:00|174701.2|174571.2|174700.8|174570.8|174701.2|174571.2|174700.8|174570.8|2
1728269230000|2024-10-07 02:47:10|174701|174571|174700.8|174570.8|174701|174571|174700.8|174570.8|2
1728269240000|2024-10-07 02:47:20|174700.7|174570.7|174698.9|174568.9|174700.8|174570.8|174698.9|174568.9|3
1728269250000|2024-10-07 02:47:30|174696.3|174566.3|174696.3|174566.3|174696.3|174566.3|174696.3|174566.3|1
1728269280000|2024-10-07 02:48:00|174695.3|174565.3|174695|174565|174739.7|174565.9|174695|174528.5|6
1728269290000|2024-10-07 02:48:10|174695.3|174565.3|174694.3|174564.3|174695.3|174565.3|174694.2|174564.2|4
1728269300000|2024-10-07 02:48:20|174693.4|174563.4|174696.7|174566.7|174696.7|174566.7|174693.4|174563.4|5
1728269320000|2024-10-07 02:48:40|174692|174562|174692|174562|174692|174562|174692|174562|1
1728269330000|2024-10-07 02:48:50|174742.7|174522.2|174743.6|174522.2|174743.6|174522.2|174742.7|174522.2|2
1728269340000|2024-10-07 02:49:00|174744.3|174521.4|174685.9|174555.9|174744.3|174555.9|174685.9|174521.4|3
1728269350000|2024-10-07 02:49:10|174685|174555|174696.2|174566.2|174696.2|174566.2|174685|174555|3
1728269360000|2024-10-07 02:49:20|174698|174568|174702.6|174572.6|174702.6|174572.6|174698|174568|2
1728269370000|2024-10-07 02:49:30|174697.8|174567.8|174697.8|174567.8|174697.8|174567.8|174697.8|174567.8|1
1728269380000|2024-10-07 02:49:40|174697.9|174567.9|174697.9|174567.9|174697.9|174567.9|174697.9|174567.9|1
1728269390000|2024-10-07 02:49:50|174696.4|174566.4|174649.3|174519.3|174744|174566.4|174645.1|174515.1|5
1728269400000|2024-10-07 02:50:00|174645|174515|174639.7|174509.7|174645|174515|174639.7|174509.7|4
1728269410000|2024-10-07 02:50:10|174643.9|174513.9|174648.1|174518.1|174648.1|174518.1|174643.9|174513.9|2
1728269420000|2024-10-07 02:50:20|174643.9|174513.9|174640.1|174510.1|174643.9|174513.9|174640.1|174510.1|2
1728269430000|2024-10-07 02:50:30|174638.7|174508.7|174661.3|174531.3|174669.3|174539.3|174638.7|174508.7|4
1728269450000|2024-10-07 02:50:50|174661.9|174531.9|174670|174540|174670|174540|174661.9|174531.9|2
1728269460000|2024-10-07 02:51:00|174665|174535|174664.7|174534.7|174665|174535|174664.7|174534.7|2
1728269470000|2024-10-07 02:51:10|174664.6|174534.6|174668.3|174538.3|174669.1|174539.1|174664.6|174534.6|3
1728269480000|2024-10-07 02:51:20|174662.7|174532.7|174664.8|174534.8|174664.8|174534.8|174655.7|174525.7|5
1728269490000|2024-10-07 02:51:30|174660.8|174530.8|174663.4|174533.4|174668.5|174538.5|174660.8|174530.8|4
1728269500000|2024-10-07 02:51:40|174663.5|174533.5|174663.5|174533.5|174663.5|174533.5|174663.5|174533.5|1
1728269510000|2024-10-07 02:51:50|174659.4|174529.4|174659.4|174529.4|174659.4|174529.4|174659|174529|4
1728269520000|2024-10-07 02:52:00|174663.5|174533.5|174663.7|174533.7|174663.7|174533.7|174663.5|174533.5|2
1728269530000|2024-10-07 02:52:10|174658.7|174528.7|174658.7|174528.7|174663|174533|174658.7|174528.7|3
1728269540000|2024-10-07 02:52:20|174655.5|174525.5|174677.1|174547.1|174677.1|174547.1|174655.5|174525.5|2
1728269550000|2024-10-07 02:52:30|174677|174547|174702|174484.1|174702|174547|174677|174484.1|2
1728269560000|2024-10-07 02:52:40|174701.9|174484.2|174670.6|174540.6|174714.6|174540.6|174670.6|174484.2|4
1728269570000|2024-10-07 02:52:50|174663.1|174533.1|174663.1|174533.1|174663.1|174533.1|174663.1|174533.1|1
1728269580000|2024-10-07 02:53:00|174658.3|174528.3|174658.3|174528.3|174658.3|174528.3|174658.3|174528.3|1
1728269590000|2024-10-07 02:53:10|174658.4|174528.4|174658.4|174528.4|174658.4|174528.4|174658.4|174528.4|1
1728269600000|2024-10-07 02:53:20|174649.9|174519.9|174649.9|174519.9|174649.9|174519.9|174649.9|174519.9|1
1728269610000|2024-10-07 02:53:30|174648.9|174518.9|174650|174520|174658.1|174528.1|174648.9|174518.9|5
1728269620000|2024-10-07 02:53:40|174655.5|174525.5|174654.1|174524.1|174655.5|174525.5|174649.7|174519.7|3
1728269630000|2024-10-07 02:53:50|174653.8|174523.8|174657.1|174527.1|174658.3|174528.3|174652.7|174522.7|4
1728269640000|2024-10-07 02:54:00|174657.5|174527.5|174652.9|174522.9|174657.5|174527.5|174652.9|174522.9|2
1728269650000|2024-10-07 02:54:10|174646.4|174516.4|174646.4|174516.4|174646.4|174516.4|174646.4|174516.4|1
1728269660000|2024-10-07 02:54:20|174646.3|174516.3|174653.1|174523.1|174658.2|174528.2|174646.3|174516.3|5
1728269670000|2024-10-07 02:54:30|174656.9|174526.9|174654.8|174524.8|174656.9|174526.9|174654.4|174524.4|3
1728269680000|2024-10-07 02:54:40|174654.7|174524.7|174654.7|174524.7|174654.7|174524.7|174654.7|174524.7|1
1728269690000|2024-10-07 02:54:50|174654.8|174524.8|174645.7|174515.7|174654.8|174524.8|174645.7|174515.7|3
1728269710000|2024-10-07 02:55:10|174646.2|174516.2|174665.9|174535.9|174684.2|174554.2|174646.2|174516.2|6
1728269720000|2024-10-07 02:55:20|174664.7|174534.7|174661.1|174531.1|174664.7|174534.7|174661.1|174531.1|2
1728269730000|2024-10-07 02:55:30|174665.7|174535.7|174665.7|174535.7|174665.7|174535.7|174665.7|174535.7|1
1728269740000|2024-10-07 02:55:40|174665.5|174535.5|174660|174530|174665.7|174535.7|174660|174530|4
1728269750000|2024-10-07 02:55:50|174662|174532|174656.9|174526.9|174662|174532|174652.4|174522.4|6
1728269760000|2024-10-07 02:56:00|174662.6|174532.6|174658.9|174528.9|174679.5|174549.5|174658.9|174528.9|5
1728269770000|2024-10-07 02:56:10|174659|174529|174661.3|174531.3|174663.8|174533.8|174659|174529|3
1728269780000|2024-10-07 02:56:20|174661.6|174531.6|174665.6|174535.6|174665.6|174535.6|174661.1|174531.1|4
1728269790000|2024-10-07 02:56:30|174663.3|174533.3|174663.3|174533.3|174663.3|174533.3|174663.3|174533.3|1
1728269800000|2024-10-07 02:56:40|174655.3|174525.3|174653.6|174523.6|174655.3|174525.3|174653.6|174523.6|2
1728269810000|2024-10-07 02:56:50|174653.7|174523.7|174661.6|174531.6|174661.6|174531.6|174653.7|174523.7|2
1728269820000|2024-10-07 02:57:00|174667|174537|174667.1|174537.1|174667.1|174537.1|174663.2|174533.2|3
1728269830000|2024-10-07 02:57:10|174663.2|174533.2|174663.3|174533.3|174667.2|174537.2|174663.2|174533.2|5
1728269840000|2024-10-07 02:57:20|174667|174537|174667|174537|174667|174537|174667|174537|1
1728269850000|2024-10-07 02:57:30|174663.2|174533.2|174672.3|174542.3|174672.3|174542.3|174663.2|174533.2|5
1728269860000|2024-10-07 02:57:40|174669.1|174539.1|174669.9|174539.9|174669.9|174539.9|174664.8|174534.8|4
1728269870000|2024-10-07 02:57:50|174665.2|174535.2|174658.9|174528.9|174665.2|174535.2|174654.3|174524.3|5
1728269880000|2024-10-07 02:58:00|174658.7|174528.7|174662.4|174532.4|174662.4|174532.4|174658.7|174528.7|2
1728269890000|2024-10-07 02:58:10|174658.2|174528.2|174662.6|174532.6|174662.6|174532.6|174658.2|174528.2|2
1728269910000|2024-10-07 02:58:30|174662.7|174532.7|174662.6|174532.6|174662.7|174532.7|174662.6|174532.6|2
1728269920000|2024-10-07 02:58:40|174659|174529|174668.1|174538.1|174668.1|174538.1|174659|174529|2
1728269930000|2024-10-07 02:58:50|174668|174538|174668.1|174538.1|174668.1|174538.1|174668|174538|2
1728269940000|2024-10-07 02:59:00|174672.2|174542.2|174672.2|174542.2|174672.2|174542.2|174672.1|174542.1|3
1728269950000|2024-10-07 02:59:10|174665.1|174535.1|174665.1|174535.1|174665.1|174535.1|174665.1|174535.1|1
1728269960000|2024-10-07 02:59:20|174665|174535|174665.2|174535.2|174665.2|174535.2|174665|174535|4
1728269970000|2024-10-07 02:59:30|174659|174529|174659|174529|174659|174529|174659|174529|1
1728269980000|2024-10-07 02:59:40|174706.6|174499.5|174707.5|174498.7|174707.5|174499.5|174706.6|174498.7|3
1728269990000|2024-10-07 02:59:50|174707.4|174498.8|174664.7|174534.7|174707.4|174540.5|174650.8|174498.8|8
1728270000000|2024-10-07 03:00:00|174672.5|174542.5|174673.8|174543.8|174676.8|174546.8|174672.5|174542.5|4
1728270010000|2024-10-07 03:00:10|174668.6|174538.6|174661.9|174531.9|174668.6|174538.6|174661.9|174531.9|2
1728270020000|2024-10-07 03:00:20|174665.5|174535.5|174665.5|174535.5|174665.5|174535.5|174665.4|174535.4|3
1728270030000|2024-10-07 03:00:30|174665.6|174535.6|174665.5|174535.5|174665.6|174535.6|174665.5|174535.5|2
1728270050000|2024-10-07 03:00:50|174706.8|174501.4|174660.5|174530.5|174706.8|174531.4|174660.5|174501.4|3
1728270060000|2024-10-07 03:01:00|174661.4|174531.4|174661.4|174531.4|174662.3|174532.3|174661.1|174531.1|5
1728270070000|2024-10-07 03:01:10|174661.1|174531.1|174666.7|174536.7|174666.7|174536.7|174661.1|174531.1|3
1728270090000|2024-10-07 03:01:30|174661.9|174531.9|174662.8|174532.8|174662.8|174532.8|174653.5|174523.5|5
1728270120000|2024-10-07 03:02:00|174652.7|174522.7|174652.7|174522.7|174652.7|174522.7|174652.7|174522.7|1
1728270140000|2024-10-07 03:02:20|174666.4|174536.4|174666.4|174536.4|174666.4|174536.4|174666.4|174536.4|1
1728270150000|2024-10-07 03:02:30|174652.5|174522.5|174652.5|174522.5|174652.5|174522.5|174652.5|174522.5|1
1728270160000|2024-10-07 03:02:40|174664.9|174534.9|174664.9|174534.9|174664.9|174534.9|174664.9|174534.9|1
1728270170000|2024-10-07 03:02:50|174660.8|174530.8|174660.8|174530.8|174660.8|174530.8|174660.8|174530.8|1
1728270190000|2024-10-07 03:03:10|174653.9|174523.9|174653.9|174523.9|174653.9|174523.9|174653.9|174523.9|1
1728270200000|2024-10-07 03:03:20|174655.5|174525.5|174676.7|174546.7|174676.7|174546.7|174655.5|174525.5|6
1728270230000|2024-10-07 03:03:50|174671|174541|174671|174541|174671|174541|174671|174541|1
1728270250000|2024-10-07 03:04:10|174672.9|174542.9|174672.9|174542.9|174672.9|174542.9|174672.9|174542.9|1
1728270260000|2024-10-07 03:04:20|174681.5|174551.5|174676.9|174546.9|174681.5|174551.5|174676.9|174546.9|2
1728270280000|2024-10-07 03:04:40|174675.9|174545.9|174675.7|174545.7|174675.9|174545.9|174675.7|174545.7|2
1728270290000|2024-10-07 03:04:50|174679.5|174549.5|174679.5|174549.5|174679.5|174549.5|174679.5|174549.5|1
1728270310000|2024-10-07 03:05:10|174673.7|174543.7|174664.3|174534.3|174673.7|174543.7|174664.3|174534.3|3
1728270320000|2024-10-07 03:05:20|174665.3|174535.3|174664.3|174534.3|174665.3|174535.3|174664.3|174534.3|2
1728270340000|2024-10-07 03:05:40|174669.7|174539.7|174669.7|174539.7|174669.7|174539.7|174669.7|174539.7|1
1728270350000|2024-10-07 03:05:50|174656.8|174526.8|174658.5|174528.5|174658.5|174528.5|174656.8|174526.8|2
1728270360000|2024-10-07 03:06:00|174660.2|174530.2|174675.2|174545.2|174675.2|174545.2|174660.2|174530.2|6
1728270370000|2024-10-07 03:06:10|174674|174544|174677|174547|174677|174547|174674|174544|2
1728270390000|2024-10-07 03:06:30|174678.5|174548.5|174684.6|174554.6|174684.7|174554.7|174678.5|174548.5|6
1728270400000|2024-10-07 03:06:40|174684.4|174554.4|174684.4|174554.4|174684.4|174554.4|174684.4|174554.4|1
1728270420000|2024-10-07 03:07:00|174685.5|174555.5|174688.5|174558.5|174688.5|174558.5|174685.5|174555.5|7
1728270440000|2024-10-07 03:07:20|174688.4|174558.4|174688.4|174558.4|174688.4|174558.4|174688.4|174558.4|1
1728270450000|2024-10-07 03:07:30|174692.4|174562.4|174727.4|174526.3|174727.4|174562.4|174692|174526.3|3
1728270460000|2024-10-07 03:07:40|174728.6|174525.1|174728.8|174524.9|174728.8|174525.1|174728.6|174524.9|4
1728270470000|2024-10-07 03:07:50|174731.5|174522.2|174731.5|174522.2|174731.5|174522.2|174731.5|174522.2|2
1728270480000|2024-10-07 03:08:00|174695.1|174565.1|174685.2|174555.2|174695.1|174565.1|174684.9|174554.9|5
1728270500000|2024-10-07 03:08:20|174685.4|174555.4|174685.2|174555.2|174685.4|174555.4|174685.2|174555.2|2
1728270510000|2024-10-07 03:08:30|174686|174556|174737.4|174516.4|174738.3|174556|174686|174516.4|3
1728270530000|2024-10-07 03:08:50|174695.1|174565.1|174695.1|174565.1|174695.1|174565.1|174695.1|174565.1|1
1728270540000|2024-10-07 03:09:00|174694.7|174564.7|174690.2|174560.2|174695.1|174565.1|174690.2|174560.2|5
1728270550000|2024-10-07 03:09:10|174689.9|174559.9|174690.3|174560.3|174690.3|174560.3|174689.9|174559.9|2
1728270560000|2024-10-07 03:09:20|174685.8|174555.8|174686|174556|174686|174556|174685.8|174555.8|4
1728270570000|2024-10-07 03:09:30|174741.1|174508.8|174745|174508.8|174745|174508.8|174741.1|174508.8|2
1728270580000|2024-10-07 03:09:40|174743.5|174510.2|174695.1|174565.1|174743.5|174565.1|174695.1|174510.2|3
1728270590000|2024-10-07 03:09:50|174694.8|174564.8|174695.1|174565.1|174695.1|174565.1|174694.8|174564.8|2
1728270600000|2024-10-07 03:10:00|174694.9|174564.9|174690.3|174560.3|174695.1|174565.1|174690.3|174560.3|3
1728270610000|2024-10-07 03:10:10|174689.9|174559.9|174687.4|174557.4|174691.1|174561.1|174687.4|174557.4|3
1728270630000|2024-10-07 03:10:30|174687.3|174557.3|174687.4|174557.4|174687.4|174557.4|174687.3|174557.3|2
1728270640000|2024-10-07 03:10:40|174687.3|174557.3|174694.5|174564.5|174694.6|174564.6|174687.3|174557.3|5
1728270660000|2024-10-07 03:11:00|174689.9|174559.9|174683.3|174553.3|174689.9|174559.9|174683.3|174553.3|2
1728270670000|2024-10-07 03:11:10|174674.7|174544.7|174674.7|174544.7|174674.7|174544.7|174674.7|174544.7|1
1728270680000|2024-10-07 03:11:20|174687.4|174557.4|174687.4|174557.4|174687.4|174557.4|174687.4|174557.4|1
1728270690000|2024-10-07 03:11:30|174690|174560|174690|174560|174690|174560|174690|174560|1
1728270700000|2024-10-07 03:11:40|174690.2|174560.2|174690|174560|174690.2|174560.2|174690|174560|2
1728270710000|2024-10-07 03:11:50|174690.4|174560.4|174690|174560|174690.4|174560.4|174690|174560|2
1728270730000|2024-10-07 03:12:10|174687.5|174557.5|174687.5|174557.5|174687.5|174557.5|174687.5|174557.5|1
1728270740000|2024-10-07 03:12:20|174687.6|174557.6|174689.9|174559.9|174689.9|174559.9|174684.9|174554.9|4
1728270750000|2024-10-07 03:12:30|174695.3|174565.3|174694.5|174564.5|174695.3|174565.3|174694.5|174564.5|2
1728270780000|2024-10-07 03:13:00|174742.9|174519.5|174687.4|174557.4|174742.9|174557.4|174687.4|174519.5|2
1728270790000|2024-10-07 03:13:10|174688.7|174558.7|174687.5|174557.5|174688.7|174558.7|174687.5|174557.5|2
1728270800000|2024-10-07 03:13:20|174687.3|174557.3|174691|174561|174691|174561|174687.3|174557.3|5
1728270820000|2024-10-07 03:13:40|174691.1|174561.1|174691|174561|174691.1|174561.1|174691|174561|2
1728270830000|2024-10-07 03:13:50|174696.3|174566.3|174741.6|174520.9|174741.6|174566.3|174696.3|174520.9|3
1728270840000|2024-10-07 03:14:00|174739.3|174523.8|174687.6|174557.6|174739.3|174557.6|174687.6|174523.8|2
1728270850000|2024-10-07 03:14:10|174687.3|174557.3|174691.7|174561.7|174691.7|174561.7|174687.3|174557.3|4
1728270870000|2024-10-07 03:14:30|174697.5|174567.5|174697.5|174567.5|174697.6|174567.6|174697.5|174567.5|3
1728270880000|2024-10-07 03:14:40|174698.9|174568.9|174697.5|174567.5|174698.9|174568.9|174697.5|174567.5|2
1728270890000|2024-10-07 03:14:50|174732.5|174528.5|174689.2|174559.2|174734.3|174559.2|174687.6|174528.5|6
1728270900000|2024-10-07 03:15:00|174689|174559|174707.9|174577.9|174707.9|174577.9|174689|174559|5
1728270910000|2024-10-07 03:15:10|174707.8|174577.8|174708|174578|174708|174578|174707.8|174577.8|3
1728270920000|2024-10-07 03:15:20|174717.5|174587.5|174721.5|174591.5|174721.5|174591.5|174717.5|174587.5|3
1728270930000|2024-10-07 03:15:30|174722.8|174592.8|174722.8|174592.8|174722.9|174592.9|174722.8|174592.8|3
1728270940000|2024-10-07 03:15:40|174724.1|174594.1|174724.1|174594.1|174724.1|174594.1|174724.1|174594.1|1
1728270950000|2024-10-07 03:15:50|174724.9|174594.9|174724.8|174594.8|174724.9|174594.9|174724.8|174594.8|2
1728270960000|2024-10-07 03:16:00|174724.9|174594.9|174724.8|174594.8|174724.9|174594.9|174723.8|174593.8|5
1728270970000|2024-10-07 03:16:10|174724.9|174594.9|174720.2|174590.2|174761.8|174594.9|174718.6|174558.6|5
1728270980000|2024-10-07 03:16:20|174720.3|174590.3|174720.9|174590.9|174721.1|174591.1|174720.2|174590.2|4
1728271000000|2024-10-07 03:16:40|174724.7|174594.7|174724.7|174594.7|174724.7|174594.7|174724.7|174594.7|1
1728271010000|2024-10-07 03:16:50|174724.8|174594.8|174724.7|174594.7|174724.8|174594.8|174724.7|174594.7|2
1728271020000|2024-10-07 03:17:00|174723.9|174593.9|174725.7|174595.7|174725.7|174595.7|174723.9|174593.9|3
1728271030000|2024-10-07 03:17:10|174725.8|174595.8|174727.2|174597.2|174727.2|174597.2|174725.7|174595.7|3
1728271040000|2024-10-07 03:17:20|174731.3|174601.3|174727.2|174597.2|174731.3|174601.3|174727.2|174597.2|2
1728271050000|2024-10-07 03:17:30|174727.3|174597.3|174727.2|174597.2|174727.3|174597.3|174727.1|174597.1|4
1728271060000|2024-10-07 03:17:40|174727.3|174597.3|174727.3|174597.3|174727.4|174597.4|174727.3|174597.3|3
1728271070000|2024-10-07 03:17:50|174727.4|174597.4|174775.6|174574.2|174775.6|174597.4|174727.4|174574.2|2
1728271080000|2024-10-07 03:18:00|174727.3|174597.3|174724.3|174594.3|174727.3|174597.3|174724.3|174594.3|2
1728271090000|2024-10-07 03:18:10|174725|174595|174725|174595|174725|174595|174725|174595|1
1728271100000|2024-10-07 03:18:20|174725.3|174595.3|174725|174595|174725.3|174595.3|174725|174595|2
1728271110000|2024-10-07 03:18:30|174725.5|174595.5|174725.5|174595.5|174725.5|174595.5|174725.5|174595.5|1
1728271120000|2024-10-07 03:18:40|174725.4|174595.4|174745.4|174615.4|174745.4|174615.4|174725.4|174595.4|5
1728271130000|2024-10-07 03:18:50|174856.3|174726.3|174806.5|174676.5|174856.3|174726.3|174803.6|174673.6|15
1728271140000|2024-10-07 03:19:00|174809.7|174679.7|174799.5|174669.5|174810.2|174680.2|174796.8|174666.8|27
1728271150000|2024-10-07 03:19:10|174799.6|174669.6|174801.2|174671.2|174806.4|174676.4|174794.8|174664.8|25
1728271160000|2024-10-07 03:19:20|174787.9|174657.9|174798.7|174668.7|174808.7|174678.7|174779.1|174649.1|15
1728271170000|2024-10-07 03:19:30|174803.6|174673.6|174807.8|174677.8|174807.8|174677.8|174800.3|174670.3|8
1728271180000|2024-10-07 03:19:40|174802.7|174672.7|174801.1|174671.1|174807.1|174677.1|174791|174661|11
1728271190000|2024-10-07 03:19:50|174796.7|174666.7|174789|174659|174800.7|174670.7|174786.6|174656.6|14
1728271200000|2024-10-07 03:20:00|174786.2|174656.2|174798.5|174668.5|174807.8|174677.8|174783.5|174653.5|9
1728271210000|2024-10-07 03:20:10|174802.7|174672.7|174803.6|174673.6|174808.4|174678.4|174797.2|174667.2|11
1728271220000|2024-10-07 03:20:20|174797.8|174667.8|174801.4|174671.4|174801.4|174671.4|174797.8|174667.8|3
1728271230000|2024-10-07 03:20:30|174798.2|174668.2|174798.2|174668.2|174798.2|174668.2|174797.3|174667.3|6
1728271240000|2024-10-07 03:20:40|174797.8|174667.8|174798.1|174668.1|174798.1|174668.1|174797.8|174667.8|2
1728271250000|2024-10-07 03:20:50|174799.2|174669.2|174799.5|174669.5|174800.4|174670.4|174799.2|174669.2|4
1728271270000|2024-10-07 03:21:10|174797.5|174667.5|174797.5|174667.5|174797.5|174667.5|174797.5|174667.5|1
1728271280000|2024-10-07 03:21:20|174797.6|174667.6|174795.2|174665.2|174797.6|174667.6|174795.2|174665.2|3
1728271290000|2024-10-07 03:21:30|174795.3|174665.3|174795.5|174665.5|174795.6|174665.6|174795.3|174665.3|3
1728271300000|2024-10-07 03:21:40|174797.2|174667.2|174797.2|174667.2|174797.2|174667.2|174797.2|174667.2|1
1728271310000|2024-10-07 03:21:50|174799.8|174669.8|174799.7|174669.7|174799.8|174669.8|174799.7|174669.7|2
1728271320000|2024-10-07 03:22:00|174799.5|174669.5|174799.7|174669.7|174800.3|174670.3|174799.5|174669.5|4
1728271330000|2024-10-07 03:22:10|174798.6|174668.6|174798.6|174668.6|174798.6|174668.6|174798.5|174668.5|3
1728271340000|2024-10-07 03:22:20|174797|174667|174797.1|174667.1|174797.1|174667.1|174797|174667|2
1728271360000|2024-10-07 03:22:40|174797.3|174667.3|174794.6|174664.6|174797.3|174667.3|174794.6|174664.6|4
1728271370000|2024-10-07 03:22:50|174798.9|174668.9|174800|174670|174800|174670|174798.9|174668.9|3
1728271380000|2024-10-07 03:23:00|174799.4|174669.4|174798.4|174668.4|174799.6|174669.6|174798.4|174668.4|3
1728271390000|2024-10-07 03:23:10|174797.8|174667.8|174797.7|174667.7|174799.2|174669.2|174797.7|174667.7|3
1728271400000|2024-10-07 03:23:20|174793.4|174663.4|174795.6|174665.6|174795.6|174665.6|174793.4|174663.4|2
1728271410000|2024-10-07 03:23:30|174796.3|174666.3|174795.8|174665.8|174796.3|174666.3|174795.8|174665.8|2
1728271420000|2024-10-07 03:23:40|174793.6|174663.6|174795.4|174665.4|174796.7|174666.7|174792.7|174662.7|5
1728271430000|2024-10-07 03:23:50|174799.2|174669.2|174800.4|174670.4|174800.4|174670.4|174799.2|174669.2|5
1728271440000|2024-10-07 03:24:00|174799.9|174669.9|174799.2|174669.2|174799.9|174669.9|174799.2|174669.2|5
1728271450000|2024-10-07 03:24:10|174798.3|174668.3|174799.2|174669.2|174799.2|174669.2|174798.3|174668.3|2
1728271460000|2024-10-07 03:24:20|174799.1|174669.1|174799.2|174669.2|174799.2|174669.2|174799.1|174669.1|2
1728271470000|2024-10-07 03:24:30|174795.5|174665.5|174795.5|174665.5|174795.5|174665.5|174795.2|174665.2|4
1728271480000|2024-10-07 03:24:40|174795.7|174665.7|174795.7|174665.7|174797.8|174667.8|174795.7|174665.7|3
1728271490000|2024-10-07 03:24:50|174799.2|174669.2|174798.1|174668.1|174799.2|174669.2|174797.7|174667.7|4
1728271500000|2024-10-07 03:25:00|174802.7|174672.7|174804.4|174674.4|174804.4|174674.4|174802.7|174672.7|2
1728271510000|2024-10-07 03:25:10|174804|174674|174804.4|174674.4|174804.4|174674.4|174804|174674|3
1728271520000|2024-10-07 03:25:20|174806.7|174676.7|174806.7|174676.7|174806.7|174676.7|174806.7|174676.7|1
1728271530000|2024-10-07 03:25:30|174804.4|174674.4|174801.9|174671.9|174804.4|174674.4|174801.9|174671.9|3
1728271540000|2024-10-07 03:25:40|174802.5|174672.5|174802.5|174672.5|174802.5|174672.5|174802.5|174672.5|1
1728271550000|2024-10-07 03:25:50|174803.8|174673.8|174804.3|174674.3|174804.3|174674.3|174801.5|174671.5|4
1728271560000|2024-10-07 03:26:00|174803.8|174673.8|174804.7|174674.7|174804.8|174674.8|174803.8|174673.8|3
1728271570000|2024-10-07 03:26:10|174805.3|174675.3|174804.7|174674.7|174805.3|174675.3|174804.7|174674.7|2
1728271580000|2024-10-07 03:26:20|174800.3|174670.3|174804.7|174674.7|174804.7|174674.7|174800.3|174670.3|2
1728271590000|2024-10-07 03:26:30|174804.9|174674.9|174804.5|174674.5|174804.9|174674.9|174804.5|174674.5|2
1728271610000|2024-10-07 03:26:50|174806.9|174676.9|174804.6|174674.6|174807|174677|174804.6|174674.6|4
1728271620000|2024-10-07 03:27:00|174805.5|174675.5|174804.5|174674.5|174805.5|174675.5|174804.5|174674.5|4
1728271630000|2024-10-07 03:27:10|174804.6|174674.6|174804.6|174674.6|174804.6|174674.6|174804.6|174674.6|1
1728271640000|2024-10-07 03:27:20|174802.1|174672.1|174802.1|174672.1|174802.1|174672.1|174802.1|174672.1|1
1728271650000|2024-10-07 03:27:30|174802|174672|174802.1|174672.1|174802.1|174672.1|174802|174672|2
1728271660000|2024-10-07 03:27:40|174803|174673|174803|174673|174803|174673|174803|174673|1
1728271670000|2024-10-07 03:27:50|174804.4|174674.4|174802.3|174672.3|174804.4|174674.4|174802.3|174672.3|2
1728271680000|2024-10-07 03:28:00|174802.4|174672.4|174804.2|174674.2|174804.2|174674.2|174802.4|174672.4|2
1728271690000|2024-10-07 03:28:10|174802|174672|174802|174672|174802|174672|174802|174672|1
1728271710000|2024-10-07 03:28:30|174801.9|174671.9|174802|174672|174802|174672|174801.9|174671.9|2
1728271720000|2024-10-07 03:28:40|174804.7|174674.7|174807.2|174677.2|174807.7|174677.7|174804.7|174674.7|3
1728271750000|2024-10-07 03:29:10|174803.1|174673.1|174801.7|174671.7|174803.9|174673.9|174801.6|174671.6|5
1728271760000|2024-10-07 03:29:20|174800.5|174670.5|174801.7|174671.7|174801.8|174671.8|174800.5|174670.5|4
1728271770000|2024-10-07 03:29:30|174801.3|174671.3|174801.3|174671.3|174801.3|174671.3|174801.3|174671.3|1
1728271780000|2024-10-07 03:29:40|174800.9|174670.9|174801.3|174671.3|174801.5|174671.5|174800.3|174670.3|6
1728271790000|2024-10-07 03:29:50|174800.8|174670.8|174801.3|174671.3|174801.3|174671.3|174800.6|174670.6|3
1728271800000|2024-10-07 03:30:00|174800|174670|174801.7|174671.7|174801.7|174671.7|174800|174670|2
1728271810000|2024-10-07 03:30:10|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|1
1728271820000|2024-10-07 03:30:20|174804.4|174674.4|174804.4|174674.4|174804.4|174674.4|174804.4|174674.4|1
1728271830000|2024-10-07 03:30:30|174803.7|174673.7|174804.3|174674.3|174804.3|174674.3|174803.7|174673.7|2
1728271840000|2024-10-07 03:30:40|174804.4|174674.4|174801.7|174671.7|174804.4|174674.4|174801.7|174671.7|2
1728271850000|2024-10-07 03:30:50|174843.5|174632.6|174845.1|174631|174845.1|174632.7|174843.4|174631|4
1728271860000|2024-10-07 03:31:00|174806.2|174676.2|174806.2|174676.2|174806.3|174676.3|174806.2|174676.2|3
1728271870000|2024-10-07 03:31:10|174804.1|174674.1|174804.1|174674.1|174804.1|174674.1|174804.1|174674.1|1
1728271880000|2024-10-07 03:31:20|174804|174674|174804.1|174674.1|174804.1|174674.1|174804|174674|2
1728271890000|2024-10-07 03:31:30|174801.7|174671.7|174801.7|174671.7|174801.7|174671.7|174801.7|174671.7|1
1728271900000|2024-10-07 03:31:40|174835.6|174628|174835.6|174628|174835.6|174628|174835.6|174628|1
1728271910000|2024-10-07 03:31:50|174836.4|174627.2|174836.4|174627.2|174836.4|174627.2|174836.4|174627.2|1
1728271920000|2024-10-07 03:32:00|174802.3|174672.3|174803|174673|174806.9|174676.9|174801.8|174671.8|5
1728271940000|2024-10-07 03:32:20|174803.1|174673.1|174803|174673|174803.1|174673.1|174803|174673|2
1728271950000|2024-10-07 03:32:30|174801.7|174671.7|174801.7|174671.7|174802.1|174672.1|174801.7|174671.7|3
1728271960000|2024-10-07 03:32:40|174801.4|174671.4|174840.9|174635.4|174840.9|174671.8|174801.4|174635.4|3
1728271970000|2024-10-07 03:32:50|174805.7|174675.7|174805.7|174675.7|174805.7|174675.7|174805.7|174675.7|1
1728271980000|2024-10-07 03:33:00|174805.8|174675.8|174805.7|174675.7|174805.8|174675.8|174805.7|174675.7|4
1728271990000|2024-10-07 03:33:10|174803.8|174673.8|174803.8|174673.8|174803.8|174673.8|174803.8|174673.8|1
1728272000000|2024-10-07 03:33:20|174801|174671|174801.7|174671.7|174801.7|174671.7|174801|174671|2
1728272020000|2024-10-07 03:33:40|174844.2|174632|174844.2|174632|174844.2|174632|174844.2|174632|1
1728272030000|2024-10-07 03:33:50|174806.5|174676.5|174806.5|174676.5|174806.7|174676.7|174806.5|174676.5|3
1728272040000|2024-10-07 03:34:00|174805.6|174675.6|174804.4|174674.4|174805.6|174675.6|174804.4|174674.4|2
1728272050000|2024-10-07 03:34:10|174805.9|174675.9|174804.3|174674.3|174806.5|174676.5|174804.3|174674.3|3
1728272060000|2024-10-07 03:34:20|174804.4|174674.4|174804.2|174674.2|174810.9|174680.9|174801.7|174671.7|6
1728272070000|2024-10-07 03:34:30|174803.4|174673.4|174803|174673|174803.4|174673.4|174803|174673|2
1728272080000|2024-10-07 03:34:40|174804.2|174674.2|174804.2|174674.2|174804.2|174674.2|174804.2|174674.2|1
1728272090000|2024-10-07 03:34:50|174797.4|174667.4|174788.5|174658.5|174797.4|174667.4|174788.5|174658.5|4
1728272100000|2024-10-07 03:35:00|174792.3|174662.3|174786.7|174656.7|174792.3|174662.3|174786.6|174656.6|4
1728272110000|2024-10-07 03:35:10|174786.3|174656.3|174786.3|174656.3|174786.3|174656.3|174786.3|174656.3|1
1728272120000|2024-10-07 03:35:20|174786.2|174656.2|174786.2|174656.2|174786.2|174656.2|174786.2|174656.2|1
1728272130000|2024-10-07 03:35:30|174785.7|174655.7|174783.2|174653.2|174785.7|174655.7|174783.2|174653.2|3
1728272150000|2024-10-07 03:35:50|174783.5|174653.5|174783.2|174653.2|174783.5|174653.5|174783.2|174653.2|2
1728272160000|2024-10-07 03:36:00|174780.8|174650.8|174780.8|174650.8|174780.8|174650.8|174780.8|174650.8|1
1728272180000|2024-10-07 03:36:20|174778.3|174648.3|174778.3|174648.3|174778.3|174648.3|174778.3|174648.3|1
1728272190000|2024-10-07 03:36:30|174780.3|174650.3|174780.8|174650.8|174781.2|174651.2|174780.3|174650.3|3
1728272210000|2024-10-07 03:36:50|174783.3|174653.3|174782|174652|174783.3|174653.3|174782|174652|2
1728272220000|2024-10-07 03:37:00|174781.8|174651.8|174777.9|174647.9|174782|174652|174777.9|174647.9|4
1728272230000|2024-10-07 03:37:10|174777.7|174647.7|174777.7|174647.7|174777.7|174647.7|174777.7|174647.7|1
1728272240000|2024-10-07 03:37:20|174773.8|174643.8|174773.7|174643.7|174773.9|174643.9|174773.7|174643.7|3
1728272250000|2024-10-07 03:37:30|174773.2|174643.2|174773.2|174643.2|174773.2|174643.2|174773.2|174643.2|1
1728272260000|2024-10-07 03:37:40|174772.7|174642.7|174772.7|174642.7|174772.7|174642.7|174772.7|174642.7|1
1728272270000|2024-10-07 03:37:50|174774.1|174644.1|174774.4|174644.4|174774.4|174644.4|174774.1|174644.1|2
1728272280000|2024-10-07 03:38:00|174774.6|174644.6|174774.3|174644.3|174774.6|174644.6|174773.9|174643.9|4
1728272290000|2024-10-07 03:38:10|174773.8|174643.8|174771.5|174641.5|174774.4|174644.4|174771.5|174641.5|3
1728272300000|2024-10-07 03:38:20|174771.6|174641.6|174771.1|174641.1|174771.8|174641.8|174771.1|174641.1|4
1728272310000|2024-10-07 03:38:30|174770.1|174640.1|174769.8|174639.8|174770.1|174640.1|174769.8|174639.8|2
1728272320000|2024-10-07 03:38:40|174769.2|174639.2|174770.6|174640.6|174770.6|174640.6|174769.2|174639.2|3
1728272330000|2024-10-07 03:38:50|174770.9|174640.9|174770.5|174640.5|174770.9|174640.9|174770.5|174640.5|2
1728272340000|2024-10-07 03:39:00|174770.7|174640.7|174770.7|174640.7|174770.7|174640.7|174770.7|174640.7|1
1728272350000|2024-10-07 03:39:10|174767.4|174637.4|174767.3|174637.3|174767.4|174637.4|174767.3|174637.3|2
1728272360000|2024-10-07 03:39:20|174767.6|174637.6|174765.9|174635.9|174767.6|174637.6|174765.8|174635.8|4
1728272370000|2024-10-07 03:39:30|174765.5|174635.5|174765.8|174635.8|174766|174636|174765.5|174635.5|4
1728272380000|2024-10-07 03:39:40|174772.7|174642.7|174766.6|174636.6|174772.7|174642.7|174766.6|174636.6|2
1728272390000|2024-10-07 03:39:50|174766.7|174636.7|174766.7|174636.7|174766.7|174636.7|174766.7|174636.7|1
1728272400000|2024-10-07 03:40:00|174766.8|174636.8|174765.7|174635.7|174769.5|174639.5|174765.7|174635.7|6
1728272430000|2024-10-07 03:40:30|174770.8|174640.8|174771|174641|174771.4|174641.4|174770.8|174640.8|3
1728272440000|2024-10-07 03:40:40|174771.8|174641.8|174771.5|174641.5|174771.8|174641.8|174771.5|174641.5|2
1728272450000|2024-10-07 03:40:50|174768.8|174638.8|174765.4|174635.4|174769|174639|174765.4|174635.4|4
1728272470000|2024-10-07 03:41:10|174765.3|174635.3|174765.3|174635.3|174765.3|174635.3|174765.3|174635.3|1
1728272480000|2024-10-07 03:41:20|174763.8|174633.8|174765.7|174635.7|174765.7|174635.7|174763.8|174633.8|2
1728272490000|2024-10-07 03:41:30|174777.6|174647.6|174763.7|174633.7|174778|174648|174763.7|174633.7|6
1728272500000|2024-10-07 03:41:40|174764.7|174634.7|174764.7|174634.7|174764.7|174634.7|174764.7|174634.7|1
1728272520000|2024-10-07 03:42:00|174764.4|174634.4|174766.8|174636.8|174766.8|174636.8|174764.4|174634.4|5
1728272530000|2024-10-07 03:42:10|174769.6|174639.6|174770.8|174640.8|174770.8|174640.8|174769.6|174639.6|2
1728272540000|2024-10-07 03:42:20|174771.3|174641.3|174770.8|174640.8|174772.8|174642.8|174768.4|174638.4|6
1728272550000|2024-10-07 03:42:30|174770.7|174640.7|174765.2|174635.2|174770.8|174640.8|174765.2|174635.2|3
1728272560000|2024-10-07 03:42:40|174765.4|174635.4|174765.7|174635.7|174765.7|174635.7|174765.4|174635.4|2
1728272570000|2024-10-07 03:42:50|174765.8|174635.8|174764.6|174634.6|174765.8|174635.8|174764.5|174634.5|7
1728272580000|2024-10-07 03:43:00|174766.6|174636.6|174766.1|174636.1|174766.6|174636.6|174766|174636|3
1728272590000|2024-10-07 03:43:10|174766|174636|174767.3|174637.3|174768.8|174638.8|174766|174636|5
1728272600000|2024-10-07 03:43:20|174769.7|174639.7|174768.7|174638.7|174769.7|174639.7|174768.7|174638.7|2
1728272610000|2024-10-07 03:43:30|174768.8|174638.8|174765.2|174635.2|174769|174639|174764.9|174634.9|5
1728272620000|2024-10-07 03:43:40|174765.1|174635.1|174764.9|174634.9|174765.2|174635.2|174764.9|174634.9|3
1728272630000|2024-10-07 03:43:50|174765.2|174635.2|174765.2|174635.2|174765.2|174635.2|174765.2|174635.2|1
1728272640000|2024-10-07 03:44:00|174766.8|174636.8|174766.9|174636.9|174766.9|174636.9|174766.8|174636.8|2
1728272650000|2024-10-07 03:44:10|174765|174635|174765|174635|174765|174635|174765|174635|1
1728272660000|2024-10-07 03:44:20|174828|174582.8|174765.1|174635.1|174828|174635.1|174765.1|174582.6|4
1728272690000|2024-10-07 03:44:50|174765|174635|174765|174635|174765|174635|174765|174635|1
1728272710000|2024-10-07 03:45:10|174756.5|174626.5|174765|174635|174765|174635|174756.4|174626.4|3
1728272720000|2024-10-07 03:45:20|174826.2|174582|174764.6|174634.6|174826.2|174634.6|174764.6|174582|4
1728272750000|2024-10-07 03:45:50|174764.9|174634.9|174764.9|174634.9|174764.9|174634.9|174764.9|174634.9|1
1728272760000|2024-10-07 03:46:00|174765|174635|174765|174635|174765|174635|174765|174635|1
1728272770000|2024-10-07 03:46:10|174762.6|174632.6|174762.6|174632.6|174762.6|174632.6|174762.6|174632.6|1
1728272780000|2024-10-07 03:46:20|174760.3|174630.3|174760.3|174630.3|174760.3|174630.3|174760.3|174630.3|1
1728272790000|2024-10-07 03:46:30|174771|174641|174761.9|174631.9|174771|174641|174761.9|174631.9|2
1728272820000|2024-10-07 03:47:00|174762.5|174632.5|174762.5|174632.5|174762.5|174632.5|174762.5|174632.5|1
1728272830000|2024-10-07 03:47:10|174772.9|174642.9|174772.9|174642.9|174772.9|174642.9|174772.9|174642.9|1
1728272840000|2024-10-07 03:47:20|174828.3|174578.5|174761.4|174631.4|174828.3|174631.4|174761.4|174578.5|2
1728272870000|2024-10-07 03:47:50|174761.9|174631.9|174761.6|174631.6|174761.9|174631.9|174761.6|174631.6|2
1728272880000|2024-10-07 03:48:00|174763|174633|174763|174633|174763|174633|174763|174633|1
1728272900000|2024-10-07 03:48:20|174815.6|174591.2|174815.6|174591.2|174815.6|174591.2|174815.6|174591.2|1
1728272920000|2024-10-07 03:48:40|174762.8|174632.8|174762.8|174632.8|174762.8|174632.8|174762.8|174632.8|1
1728272930000|2024-10-07 03:48:50|174762.7|174632.7|174762.7|174632.7|174762.7|174632.7|174762.7|174632.7|1
1728272950000|2024-10-07 03:49:10|174767.6|174637.6|174763.7|174633.7|174767.6|174637.6|174763.7|174633.7|2
1728272960000|2024-10-07 03:49:20|174764.6|174634.6|174764.6|174634.6|174764.6|174634.6|174764.6|174634.6|1
1728272980000|2024-10-07 03:49:40|174815.6|174591.2|174815.6|174591.2|174815.6|174591.2|174815.6|174591.2|1
1728272990000|2024-10-07 03:49:50|174764.5|174634.5|174764.5|174634.5|174764.5|174634.5|174764.5|174634.5|1
1728273000000|2024-10-07 03:50:00|174763.2|174633.2|174763.2|174633.2|174763.2|174633.2|174763.2|174633.2|1
1728273020000|2024-10-07 03:50:20|174763.6|174633.6|174763.6|174633.6|174763.6|174633.6|174763.6|174633.6|1
1728273030000|2024-10-07 03:50:30|174815.6|174591.2|174815.6|174591.2|174815.6|174591.2|174815.6|174591.2|1
1728273050000|2024-10-07 03:50:50|174764.5|174634.5|174764.5|174634.5|174764.5|174634.5|174764.5|174634.5|1
1728273060000|2024-10-07 03:51:00|174762.7|174632.7|174767|174637|174767|174637|174762.7|174632.7|2
1728273070000|2024-10-07 03:51:10|174763.1|174633.1|174763.1|174633.1|174763.1|174633.1|174763.1|174633.1|1
1728273080000|2024-10-07 03:51:20|174763.5|174633.5|174763.5|174633.5|174763.5|174633.5|174763.5|174633.5|1
1728273100000|2024-10-07 03:51:40|174816.7|174584.6|174816.7|174584.6|174816.7|174584.6|174816.7|174584.6|1
1728273110000|2024-10-07 03:51:50|174763.6|174633.6|174763.6|174633.6|174763.6|174633.6|174763.6|174633.6|1
1728273120000|2024-10-07 03:52:00|174763.5|174633.5|174763.5|174633.5|174763.5|174633.5|174763.5|174633.5|1
1728273130000|2024-10-07 03:52:10|174762|174632|174762|174632|174762|174632|174762|174632|1
1728273140000|2024-10-07 03:52:20|174761.7|174631.7|174761.7|174631.7|174761.7|174631.7|174761.7|174631.7|1
1728273160000|2024-10-07 03:52:40|174765.6|174635.6|174765.6|174635.6|174765.6|174635.6|174765.6|174635.6|1
1728273170000|2024-10-07 03:52:50|174763.5|174633.5|174763.5|174633.5|174763.5|174633.5|174763.5|174633.5|1
1728273180000|2024-10-07 03:53:00|174762.7|174632.7|174762.7|174632.7|174762.7|174632.7|174762.7|174632.7|1
1728273210000|2024-10-07 03:53:30|174765.6|174635.6|174765.6|174635.6|174765.6|174635.6|174765.6|174635.6|1
1728273220000|2024-10-07 03:53:40|174769.4|174639.4|174763.6|174633.6|174769.4|174639.4|174762|174632|3
1728273230000|2024-10-07 03:53:50|174763.1|174633.1|174763.1|174633.1|174763.1|174633.1|174763.1|174633.1|1
1728273250000|2024-10-07 03:54:10|174765.1|174635.1|174765.1|174635.1|174765.1|174635.1|174765.1|174635.1|1
1728273260000|2024-10-07 03:54:20|174770.2|174640.2|174770.2|174640.2|174770.2|174640.2|174770.2|174640.2|1
1728273270000|2024-10-07 03:54:30|174764.8|174634.8|174764.8|174634.8|174764.8|174634.8|174764.8|174634.8|1
1728273290000|2024-10-07 03:54:50|174763.8|174633.8|174763.8|174633.8|174763.8|174633.8|174763.8|174633.8|1
1728273300000|2024-10-07 03:55:00|174765.1|174635.1|174765.1|174635.1|174765.1|174635.1|174765.1|174635.1|1
1728273320000|2024-10-07 03:55:20|174770.2|174640.2|174770.2|174640.2|174770.2|174640.2|174770.2|174640.2|1
1728273330000|2024-10-07 03:55:30|174765.6|174635.6|174765.6|174635.6|174765.6|174635.6|174765.6|174635.6|1
1728273350000|2024-10-07 03:55:50|174764.3|174634.3|174764.3|174634.3|174764.3|174634.3|174764.3|174634.3|1
1728273360000|2024-10-07 03:56:00|174765.1|174635.1|174765.1|174635.1|174765.1|174635.1|174765.1|174635.1|1
1728273380000|2024-10-07 03:56:20|174770.2|174640.2|174766.9|174636.9|174770.2|174640.2|174766.9|174636.9|2
1728273410000|2024-10-07 03:56:50|174765.1|174635.1|174799.4|174669.4|174806.6|174676.6|174765.1|174635.1|6
1728273420000|2024-10-07 03:57:00|174804.3|174674.3|174793.5|174663.5|174809.7|174679.7|174793.5|174663.5|14
1728273450000|2024-10-07 03:57:30|174796.6|174666.6|174796.6|174666.6|174796.6|174666.6|174796.6|174666.6|1
1728273470000|2024-10-07 03:57:50|174792.9|174662.9|174792.9|174662.9|174792.9|174662.9|174792.9|174662.9|1
1728273480000|2024-10-07 03:58:00|174791|174661|174788.4|174658.4|174791|174661|174788.4|174658.4|2
1728273490000|2024-10-07 03:58:10|174793.7|174663.7|174807.3|174677.3|174809.2|174679.2|174793.7|174663.7|12
1728273500000|2024-10-07 03:58:20|174808.9|174678.9|174800.9|174670.9|174809|174679|174800.9|174670.9|23
1728273510000|2024-10-07 03:58:30|174805.5|174675.5|174802.7|174672.7|174806.5|174676.5|174800.9|174670.9|19
1728273520000|2024-10-07 03:58:40|174799.7|174669.7|174799.7|174669.7|174799.7|174669.7|174799.7|174669.7|1
1728273550000|2024-10-07 03:59:10|174800.4|174670.4|174801.9|174671.9|174805.7|174675.7|174800.4|174670.4|9
1728273560000|2024-10-07 03:59:20|174805.7|174675.7|174805|174675|174805.7|174675.7|174798.1|174668.1|18
1728273570000|2024-10-07 03:59:30|174800.3|174670.3|174804.5|174674.5|174804.5|174674.5|174800.3|174670.3|2
1728273580000|2024-10-07 03:59:40|174801.8|174671.8|174804.5|174674.5|174804.5|174674.5|174801.8|174671.8|2
1728273600000|2024-10-07 04:00:00|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|1
1728273620000|2024-10-07 04:00:20|174806.4|174676.4|174806.4|174676.4|174806.4|174676.4|174806.4|174676.4|1
1728273650000|2024-10-07 04:00:50|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|1
1728273660000|2024-10-07 04:01:00|174802.6|174672.6|174798.2|174668.2|174806.7|174676.7|174798.2|174668.2|4
1728273670000|2024-10-07 04:01:10|174803.1|174673.1|174806.7|174676.7|174806.7|174676.7|174803.1|174673.1|2
1728273680000|2024-10-07 04:01:20|174803.1|174673.1|174803.1|174673.1|174803.1|174673.1|174798.8|174668.8|3
1728273690000|2024-10-07 04:01:30|174806.8|174676.8|174806.8|174676.8|174806.8|174676.8|174806.8|174676.8|1
1728273700000|2024-10-07 04:01:40|174802.6|174672.6|174803.1|174673.1|174806.8|174676.8|174802.6|174672.6|3
1728273720000|2024-10-07 04:02:00|174803.6|174673.6|174803.7|174673.7|174803.7|174673.7|174803.3|174673.3|3
1728273730000|2024-10-07 04:02:10|174808.7|174678.7|174809.2|174679.2|174809.2|174679.2|174808.7|174678.7|3
1728273740000|2024-10-07 04:02:20|174843.7|174639.2|174796.4|174666.4|174843.7|174667.5|174793.1|174635.4|9
1728273750000|2024-10-07 04:02:30|174796.7|174666.7|174802.7|174672.7|174802.7|174672.7|174795.6|174665.6|5
1728273760000|2024-10-07 04:02:40|174806.7|174676.7|174802.4|174672.4|174806.7|174676.7|174802.4|174672.4|2
1728273770000|2024-10-07 04:02:50|174802.5|174672.5|174801.3|174671.3|174802.5|174672.5|174801.3|174671.3|3
1728273780000|2024-10-07 04:03:00|174802.6|174672.6|174804.3|174674.3|174804.3|174674.3|174802.6|174672.6|2
1728273810000|2024-10-07 04:03:30|174803.4|174673.4|174803.4|174673.4|174803.5|174673.5|174803.4|174673.4|3
1728273820000|2024-10-07 04:03:40|174804.1|174674.1|174804.1|174674.1|174804.1|174674.1|174804.1|174674.1|1
1728273830000|2024-10-07 04:03:50|174803.4|174673.4|174803.4|174673.4|174803.9|174673.9|174803.4|174673.4|3
1728273840000|2024-10-07 04:04:00|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|1
1728273860000|2024-10-07 04:04:20|174805.9|174675.9|174804.1|174674.1|174805.9|174675.9|174804.1|174674.1|2
1728273880000|2024-10-07 04:04:40|174803.9|174673.9|174804.1|174674.1|174804.1|174674.1|174803.9|174673.9|2
1728273890000|2024-10-07 04:04:50|174803.4|174673.4|174804.3|174674.3|174804.3|174674.3|174803.4|174673.4|2
1728273920000|2024-10-07 04:05:20|174803.4|174673.4|174804.1|174674.1|174804.1|174674.1|174803.4|174673.4|3
1728273940000|2024-10-07 04:05:40|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|1
1728273950000|2024-10-07 04:05:50|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|1
1728273970000|2024-10-07 04:06:10|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|174803.4|174673.4|1
1728273980000|2024-10-07 04:06:20|174804.1|174674.1|174804.1|174674.1|174804.1|174674.1|174804.1|174674.1|1
1728273990000|2024-10-07 04:06:30|174803.5|174673.5|174804.1|174674.1|174804.1|174674.1|174803.5|174673.5|2
1728274000000|2024-10-07 04:06:40|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|1
1728274010000|2024-10-07 04:06:50|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|1
1728274030000|2024-10-07 04:07:10|174808.8|174678.8|174808.8|174678.8|174808.8|174678.8|174808.8|174678.8|1
1728274040000|2024-10-07 04:07:20|174808.2|174678.2|174808.2|174678.2|174808.2|174678.2|174808.2|174678.2|1
1728274060000|2024-10-07 04:07:40|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|1
1728274070000|2024-10-07 04:07:50|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|1
1728274080000|2024-10-07 04:08:00|174796.8|174666.8|174762.1|174632.1|174801.8|174671.8|174762.1|174632.1|7
1728274090000|2024-10-07 04:08:10|174768|174638|174766.3|174636.3|174768|174638|174766.3|174636.3|3
1728274100000|2024-10-07 04:08:20|174760.4|174630.4|174760.4|174630.4|174760.4|174630.4|174760.4|174630.4|1
1728274140000|2024-10-07 04:09:00|174756.5|174626.5|174756.3|174626.3|174756.5|174626.5|174756.3|174626.3|2
1728274150000|2024-10-07 04:09:10|174756.4|174626.4|174756.3|174626.3|174756.4|174626.4|174756.3|174626.3|2
1728274160000|2024-10-07 04:09:20|174762.8|174632.8|174766|174636|174767.7|174637.7|174762.8|174632.8|3
1728274190000|2024-10-07 04:09:50|174770.8|174640.8|174811.9|174591.6|174811.9|174640.8|174770.8|174591.6|2
1728274200000|2024-10-07 04:10:00|174770.8|174640.8|174770.8|174640.8|174770.8|174640.8|174770.8|174640.8|1
1728274210000|2024-10-07 04:10:10|174766|174636|174766|174636|174766|174636|174766|174636|1
1728274300000|2024-10-07 04:11:40|174761.5|174631.5|174761.5|174631.5|174761.5|174631.5|174761.5|174631.5|1
1728274310000|2024-10-07 04:11:50|174761.4|174631.4|174766|174636|174766|174636|174761.4|174631.4|2
1728274320000|2024-10-07 04:12:00|174761.6|174631.6|174761.6|174631.6|174761.6|174631.6|174761.6|174631.6|1
1728274330000|2024-10-07 04:12:10|174766|174636|174766|174636|174766|174636|174766|174636|1
1728274340000|2024-10-07 04:12:20|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|1
1728274350000|2024-10-07 04:12:30|174767.9|174637.9|174767.9|174637.9|174767.9|174637.9|174767.9|174637.9|1
1728274360000|2024-10-07 04:12:40|174768|174638|174772.8|174642.8|174772.8|174642.8|174768|174638|2
1728274370000|2024-10-07 04:12:50|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|1
1728274380000|2024-10-07 04:13:00|174763.5|174633.5|174813.6|174596.8|174816.8|174638.5|174763.5|174594|4
1728274390000|2024-10-07 04:13:10|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|174766.5|174636.5|3
1728274410000|2024-10-07 04:13:30|174763.6|174633.6|174763.6|174633.6|174763.6|174633.6|174763.6|174633.6|1
1728274420000|2024-10-07 04:13:40|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|1
1728274440000|2024-10-07 04:14:00|174813.6|174596.8|174767.7|174637.7|174815.6|174637.7|174767.7|174596.8|3
1728274470000|2024-10-07 04:14:30|174816.8|174593|174763.4|174633.4|174816.8|174633.4|174762.4|174593|3
1728274480000|2024-10-07 04:14:40|174758.5|174628.5|174758.4|174628.4|174758.5|174628.5|174758.4|174628.4|2
1728274490000|2024-10-07 04:14:50|174763.4|174633.4|174762.4|174632.4|174763.4|174633.4|174762.4|174632.4|3
1728274500000|2024-10-07 04:15:00|174753|174623|174753|174623|174753|174623|174753|174623|1
1728274510000|2024-10-07 04:15:10|174762.4|174632.4|174762.4|174632.4|174762.4|174632.4|174762.4|174632.4|1
1728274520000|2024-10-07 04:15:20|174758.5|174628.5|174764.4|174634.4|174764.4|174634.4|174758.5|174628.5|3
1728274660000|2024-10-07 04:17:40|174814.6|174596.8|174764.4|174634.4|174814.6|174634.4|174764.4|174596.8|2
1728274680000|2024-10-07 04:18:00|174768.7|174638.7|174768.7|174638.7|174768.7|174638.7|174768.7|174638.7|1
1728274720000|2024-10-07 04:18:40|174764.4|174634.4|174762.1|174632.1|174764.4|174634.4|174762.1|174632.1|2
1728274740000|2024-10-07 04:19:00|174766.5|174636.5|174766.5|174636.5|174766.5|174636.5|174766.5|174636.5|1
1728274770000|2024-10-07 04:19:30|174762.1|174632.1|174762.1|174632.1|174762.1|174632.1|174762.1|174632.1|1
1728274790000|2024-10-07 04:19:50|174768.8|174638.8|174762.1|174632.1|174768.8|174638.8|174762.1|174632.1|2
1728274800000|2024-10-07 04:20:00|174812|174588.9|174764.1|174634.1|174812|174636.1|174764.1|174588.9|3
1728274880000|2024-10-07 04:21:20|174771.6|174641.6|174764.1|174634.1|174771.6|174641.6|174764.1|174634.1|2
1728274900000|2024-10-07 04:21:40|174759.8|174629.8|174759.8|174629.8|174759.8|174629.8|174759.8|174629.8|1
1728274910000|2024-10-07 04:21:50|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|1
1728274960000|2024-10-07 04:22:40|174768.8|174638.8|174768.8|174638.8|174768.8|174638.8|174768.8|174638.8|1
1728274970000|2024-10-07 04:22:50|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|1
1728275020000|2024-10-07 04:23:40|174809.5|174589.7|174806.5|174589.7|174809.5|174589.7|174806.5|174589.7|2
1728275030000|2024-10-07 04:23:50||174588.5||174588.6||174588.6||174588.5|2
1728275040000|2024-10-07 04:24:00|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|1
1728275070000|2024-10-07 04:24:30|174768.7|174638.7|174768.7|174638.7|174768.7|174638.7|174768.7|174638.7|1
1728275080000|2024-10-07 04:24:40|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|174764.1|174634.1|1
1728275100000|2024-10-07 04:25:00|174809.5|174589.7|174764.1|174634.1|174809.5|174634.1|174764.1|174589.7|2
1728275130000|2024-10-07 04:25:30|174806.5|174589|174764.1|174634.1|174806.5|174634.1|174764.1|174589|2
1728275240000|2024-10-07 04:27:20|174760.1|174630.1|174764.1|174634.1|174764.1|174634.1|174760.1|174630.1|2
1728275260000|2024-10-07 04:27:40|174768.8|174638.8|174764.1|174634.1|174768.8|174638.8|174764.1|174634.1|2
1728275330000|2024-10-07 04:28:50|174771.6|174641.6|174771.6|174641.6|174771.6|174641.6|174771.6|174641.6|1
1728275340000|2024-10-07 04:29:00|174764.1|174634.1|174760|174630|174771.6|174641.6|174760|174630|3
1728275350000|2024-10-07 04:29:10|174760.1|174630.1|174764.1|174634.1|174764.1|174634.1|174760|174630|3
1728275360000|2024-10-07 04:29:20|174760.1|174630.1|174760.1|174630.1|174760.1|174630.1|174760.1|174630.1|1
1728275370000|2024-10-07 04:29:30|174760.2|174630.2|174771.6|174641.6|174771.6|174641.6|174760.2|174630.2|3
1728275400000|2024-10-07 04:30:00|174764.5|174634.5|174766.7|174636.7|174766.7|174636.7|174764.5|174634.5|2
1728275410000|2024-10-07 04:30:10|174766.4|174636.4|174766.7|174636.7|174766.7|174636.7|174766.4|174636.4|4
1728275420000|2024-10-07 04:30:20|174766.6|174636.6|174766.6|174636.6|174766.6|174636.6|174766.6|174636.6|1
1728275430000|2024-10-07 04:30:30|174766.5|174636.5|174771.7|174641.7|174771.7|174641.7|174766.5|174636.5|3
1728275440000|2024-10-07 04:30:40|174771.8|174641.8|174764.5|174634.5|174771.8|174641.8|174764.5|174634.5|2
1728275450000|2024-10-07 04:30:50|174771.7|174641.7|174762.1|174632.1|174771.7|174641.7|174762.1|174632.1|3
1728275460000|2024-10-07 04:31:00|174761.9|174631.9|174761.4|174631.4|174761.9|174631.9|174761.4|174631.4|2
1728275470000|2024-10-07 04:31:10|174761.5|174631.5|174761.9|174631.9|174761.9|174631.9|174761.5|174631.5|2
1728275480000|2024-10-07 04:31:20|174761.8|174631.8|174765.1|174635.1|174765.1|174635.1|174761.2|174631.2|5
1728275490000|2024-10-07 04:31:30|174802.1|174600.4|174764.7|174634.7|174802.1|174634.7|174764.7|174600.4|2
1728275500000|2024-10-07 04:31:40|174764.1|174634.1|174770.6|174640.6|174800.2|174640.6|174764.1|174599.1|3
1728275510000|2024-10-07 04:31:50|174761.4|174631.4|174761.4|174631.4|174761.4|174631.4|174761.3|174631.3|3
1728275520000|2024-10-07 04:32:00|174766.4|174636.4|174760.2|174630.2|174766.4|174636.4|174760.2|174630.2|4
1728275550000|2024-10-07 04:32:30|174759.5|174629.5|174759.5|174629.5|174759.5|174629.5|174759.5|174629.5|1
1728275580000|2024-10-07 04:33:00|174760.5|174630.5|174760.5|174630.5|174760.5|174630.5|174760.5|174630.5|1
1728275610000|2024-10-07 04:33:30|174813.9|174597.1|174813.9|174597.1|174813.9|174597.1|174813.9|174597.1|1
1728275620000|2024-10-07 04:33:40|174759.5|174629.5|174759.5|174629.5|174759.5|174629.5|174759.5|174629.5|1
1728275630000|2024-10-07 04:33:50|174757.6|174627.6|174757.6|174627.6|174757.6|174627.6|174757.6|174627.6|1
1728275660000|2024-10-07 04:34:20|174805.5|174593.7|174804.9|174593.7|174805.5|174593.7|174804.9|174593.7|2
1728275670000|2024-10-07 04:34:30|174804.3|174594.3|174804.3|174594.3|174804.3|174594.3|174804.3|174594.3|1
1728275680000|2024-10-07 04:34:40|174803.7|174594.8|174761.1|174631.1|174803.7|174631.1|174761.1|174594.8|3
1728275690000|2024-10-07 04:34:50|174753.3|174623.3|174753.2|174623.2|174753.3|174623.3|174753.2|174623.2|2
1728275700000|2024-10-07 04:35:00|174753.3|174623.3|174758.3|174628.3|174758.4|174628.4|174753.3|174623.3|3
1728275710000|2024-10-07 04:35:10|174756.9|174626.9|174756.9|174626.9|174756.9|174626.9|174756.9|174626.9|1
1728275720000|2024-10-07 04:35:20|174759.5|174629.5|174759.5|174629.5|174759.5|174629.5|174759.5|174629.5|1
1728275730000|2024-10-07 04:35:30|174753.3|174623.3|174753.3|174623.3|174753.3|174623.3|174753.3|174623.3|1
1728275740000|2024-10-07 04:35:40|174759.5|174629.5|174758.6|174628.6|174759.5|174629.5|174758.6|174628.6|2
1728275760000|2024-10-07 04:36:00|174759.2|174629.2|174756.3|174626.3|174759.2|174629.2|174756.3|174626.3|2
1728275780000|2024-10-07 04:36:20|174756.1|174626.1|174756.1|174626.1|174756.1|174626.1|174756.1|174626.1|1
1728275790000|2024-10-07 04:36:30|174753.4|174623.4|174753.4|174623.4|174753.4|174623.4|174753.4|174623.4|1
1728275810000|2024-10-07 04:36:50|174755.7|174625.7|174755.7|174625.7|174755.7|174625.7|174755.7|174625.7|1
1728275820000|2024-10-07 04:37:00|174755.6|174625.6|174758.8|174628.8|174758.8|174628.8|174755.6|174625.6|2
1728275830000|2024-10-07 04:37:10|174756.6|174626.6|174761|174631|174761|174631|174756.6|174626.6|2
1728275840000|2024-10-07 04:37:20|174760.9|174630.9|174762.3|174632.3|174762.3|174632.3|174760.9|174630.9|3
1728275850000|2024-10-07 04:37:30|174762|174632|174762|174632|174762|174632|174762|174632|1
1728275870000|2024-10-07 04:37:50|174761.3|174631.3|174756.2|174626.2|174761.3|174631.3|174756.2|174626.2|2
1728275890000|2024-10-07 04:38:10|174761.7|174631.7|174758.3|174628.3|174761.7|174631.7|174758.3|174628.3|2
1728275900000|2024-10-07 04:38:20|174806.2|174597.9|174806.2|174597.9|174806.2|174597.9|174806.2|174597.9|1
1728275910000|2024-10-07 04:38:30|174753.3|174623.3|174753.3|174623.3|174753.3|174623.3|174753.3|174623.3|1
1728275920000|2024-10-07 04:38:40|174756|174626|174756|174626|174756|174626|174756|174626|1
1728275930000|2024-10-07 04:38:50|174755.9|174625.9|174755.9|174625.9|174755.9|174625.9|174755.9|174625.9|1
1728275940000|2024-10-07 04:39:00|174759.3|174629.3|174756|174626|174759.3|174629.3|174756|174626|2
1728275950000|2024-10-07 04:39:10|174760.8|174630.8|174796.5|174666.5|174798|174668|174760.8|174630.8|5
1728275960000|2024-10-07 04:39:20|174797|174667|174796.9|174666.9|174797|174667|174796.9|174666.9|2
1728275970000|2024-10-07 04:39:30|174796.8|174666.8|174796.7|174666.7|174796.8|174666.8|174796.7|174666.7|2
1728275980000|2024-10-07 04:39:40|174800.2|174670.2|174800.1|174670.1|174800.2|174670.2|174800.1|174670.1|2
1728275990000|2024-10-07 04:39:50|174793.7|174663.7|174793.4|174663.4|174793.7|174663.7|174793.4|174663.4|3
1728276000000|2024-10-07 04:40:00|174793.7|174663.7|174793.7|174663.7|174793.7|174663.7|174793.7|174663.7|1
1728276010000|2024-10-07 04:40:10|174794.6|174664.6|174794.6|174664.6|174794.6|174664.6|174794.6|174664.6|1
1728276020000|2024-10-07 04:40:20|174797.8|174667.8|174797.6|174667.6|174797.8|174667.8|174797.6|174667.6|2
1728276030000|2024-10-07 04:40:30|174794.2|174664.2|174794|174664|174794.2|174664.2|174794|174664|3
1728276050000|2024-10-07 04:40:50|174787.9|174657.9|174787.9|174657.9|174788|174658|174787.9|174657.9|3
1728276060000|2024-10-07 04:41:00|174791.2|174661.2|174794.2|174664.2|174794.9|174664.9|174791.2|174661.2|3
1728276090000|2024-10-07 04:41:30|174793|174663|174792.9|174662.9|174793.1|174663.1|174792.9|174662.9|4
1728276100000|2024-10-07 04:41:40|174793|174663|174784.8|174654.8|174793|174663|174784.8|174654.8|2
1728276110000|2024-10-07 04:41:50|174793|174663|174792.5|174662.5|174793|174663|174792.5|174662.5|2
1728276120000|2024-10-07 04:42:00|174793.1|174663.1|174792.5|174662.5|174793.1|174663.1|174792.5|174662.5|2
1728276140000|2024-10-07 04:42:20|174792.7|174662.7|174792.9|174662.9|174792.9|174662.9|174792.7|174662.7|2
1728276160000|2024-10-07 04:42:40|174784.8|174654.8|174783.7|174653.7|174784.8|174654.8|174783|174653|5
1728276170000|2024-10-07 04:42:50|174786.1|174656.1|174786.1|174656.1|174786.1|174656.1|174786.1|174656.1|1
1728276180000|2024-10-07 04:43:00|174787.9|174657.9|174766.1|174636.1|174787.9|174657.9|174766.1|174636.1|8
1728276190000|2024-10-07 04:43:10|174766.3|174636.3|174766.3|174636.3|174766.3|174636.3|174766.3|174636.3|1
1728276210000|2024-10-07 04:43:30|174766.2|174636.2|174764.9|174634.9|174766.2|174636.2|174764.9|174634.9|3
1728276220000|2024-10-07 04:43:40|174764.8|174634.8|174765.1|174635.1|174765.1|174635.1|174764.8|174634.8|2
1728276230000|2024-10-07 04:43:50|174765.9|174635.9|174765.9|174635.9|174765.9|174635.9|174765.9|174635.9|1
1728276240000|2024-10-07 04:44:00|174763.8|174633.8|174764.2|174634.2|174764.2|174634.2|174763.8|174633.8|3
1728276250000|2024-10-07 04:44:10|174764.6|174634.6|174764.2|174634.2|174764.6|174634.6|174764.2|174634.2|2
1728276260000|2024-10-07 04:44:20|174766|174636|174766|174636|174766|174636|174766|174636|1
1728276270000|2024-10-07 04:44:30|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|174767.7|174637.7|1
1728276280000|2024-10-07 04:44:40|174767.8|174637.8|174767.7|174637.7|174767.8|174637.8|174767.7|174637.7|2
1728276290000|2024-10-07 04:44:50|174766.5|174636.5|174766.5|174636.5|174766.5|174636.5|174766.5|174636.5|1
1728276300000|2024-10-07 04:45:00|174766.2|174636.2|174766.2|174636.2|174766.2|174636.2|174766.2|174636.2|1
1728276320000|2024-10-07 04:45:20|174766.5|174636.5|174767.8|174637.8|174767.8|174637.8|174766.5|174636.5|2
1728276330000|2024-10-07 04:45:30|174767.7|174637.7|174767.1|174637.1|174767.7|174637.7|174767.1|174637.1|2
1728276340000|2024-10-07 04:45:40|174767.2|174637.2|174765.8|174635.8|174767.2|174637.2|174765.8|174635.8|3
1728276350000|2024-10-07 04:45:50|174764.1|174634.1|174766.6|174636.6|174766.6|174636.6|174764.1|174634.1|3
1728276360000|2024-10-07 04:46:00|174766.7|174636.7|174766.3|174636.3|174766.7|174636.7|174766.3|174636.3|2
1728276370000|2024-10-07 04:46:10|174766.6|174636.6|174766.2|174636.2|174766.6|174636.6|174766.2|174636.2|2
1728276380000|2024-10-07 04:46:20|174767.5|174637.5|174769|174639|174769|174639|174767.5|174637.5|2
1728276390000|2024-10-07 04:46:30|174770.3|174640.3|174770.4|174640.4|174770.4|174640.4|174769.3|174639.3|3
1728276400000|2024-10-07 04:46:40|174768.8|174638.8|174768.8|174638.8|174768.8|174638.8|174768.8|174638.8|1
1728276410000|2024-10-07 04:46:50|174768.7|174638.7|174768.7|174638.7|174768.7|174638.7|174768.7|174638.7|1
1728276420000|2024-10-07 04:47:00|174772|174642|174776.1|174646.1|174779.1|174649.1|174772|174642|5
1728276430000|2024-10-07 04:47:10|174776|174646|174774.8|174644.8|174776.3|174646.3|174774.8|174644.8|3
1728276440000|2024-10-07 04:47:20|174777.2|174647.2|174774.5|174644.5|174779.7|174649.7|174774.5|174644.5|10
1728276450000|2024-10-07 04:47:30|174792.8|174662.8|174797.5|174667.5|174806.4|174676.4|174792.8|174662.8|5
1728276460000|2024-10-07 04:47:40|174797.6|174667.6|174797.6|174667.6|174797.6|174667.6|174797.6|174667.6|1
1728276470000|2024-10-07 04:47:50|174797.5|174667.5|174796.9|174666.9|174797.5|174667.5|174796.9|174666.9|2
1728276480000|2024-10-07 04:48:00|174796.7|174666.7|174797.5|174667.5|174797.5|174667.5|174796.6|174666.6|3
1728276490000|2024-10-07 04:48:10|174797.2|174667.2|174797.4|174667.4|174797.4|174667.4|174797.2|174667.2|2
1728276500000|2024-10-07 04:48:20|174796.7|174666.7|174796.1|174666.1|174796.7|174666.7|174796.1|174666.1|2
1728276510000|2024-10-07 04:48:30|174792|174662|174792|174662|174792|174662|174792|174662|1
1728276520000|2024-10-07 04:48:40|174791.9|174661.9|174791.9|174661.9|174791.9|174661.9|174791.9|174661.9|1
1728276530000|2024-10-07 04:48:50|174792|174662|174785|174655|174792|174662|174785|174655|2
1728276540000|2024-10-07 04:49:00|174791.3|174661.3|174798.7|174668.7|174798.7|174668.7|174791.1|174661.1|3
1728276560000|2024-10-07 04:49:20|174797.8|174667.8|174797.7|174667.7|174797.8|174667.8|174797.7|174667.7|2
1728276570000|2024-10-07 04:49:30|174797.8|174667.8|174797.8|174667.8|174797.8|174667.8|174797.8|174667.8|1
1728276590000|2024-10-07 04:49:50|174793.7|174663.7|174793.7|174663.7|174793.7|174663.7|174793.7|174663.7|1
1728276600000|2024-10-07 04:50:00|174791.2|174661.2|174803.9|174673.9|174803.9|174673.9|174791.1|174661.1|5
1728276610000|2024-10-07 04:50:10|174800.2|174670.2|174799.3|174669.3|174800.4|174670.4|174799.3|174669.3|3
1728276620000|2024-10-07 04:50:20|174802.2|174672.2|174799.4|174669.4|174802.2|174672.2|174799.3|174669.3|5
1728276630000|2024-10-07 04:50:30|174799.3|174669.3|174799.3|174669.3|174799.3|174669.3|174799.3|174669.3|1
1728276650000|2024-10-07 04:50:50|174800.6|174670.6|174800.6|174670.6|174800.6|174670.6|174800.6|174670.6|1
1728276660000|2024-10-07 04:51:00|174801.7|174671.7|174801.7|174671.7|174801.7|174671.7|174800.1|174670.1|3
1728276670000|2024-10-07 04:51:10|174801.8|174671.8|174801.7|174671.7|174801.8|174671.8|174801.7|174671.7|2
1728276700000|2024-10-07 04:51:40|174800.8|174670.8|174801.7|174671.7|174801.7|174671.7|174800.8|174670.8|2
1728276710000|2024-10-07 04:51:50|174800.6|174670.6|174800.6|174670.6|174800.6|174670.6|174800.6|174670.6|1
1728276720000|2024-10-07 04:52:00|174801.7|174671.7|174801.7|174671.7|174801.7|174671.7|174801.7|174671.7|1
1728276730000|2024-10-07 04:52:10|174801|174671|174800.1|174670.1|174801.7|174671.7|174800|174670|4
1728276740000|2024-10-07 04:52:20|174802.6|174672.6|174801.5|174671.5|174802.6|174672.6|174799.9|174669.9|3
1728276750000|2024-10-07 04:52:30|174801.4|174671.4|174801.5|174671.5|174801.5|174671.5|174801.4|174671.4|2
1728276760000|2024-10-07 04:52:40|174801.4|174671.4|174801.4|174671.4|174801.4|174671.4|174801.4|174671.4|1
1728276770000|2024-10-07 04:52:50|174800.5|174670.5|174801.2|174671.2|174801.2|174671.2|174800.5|174670.5|2
1728276780000|2024-10-07 04:53:00|174801.3|174671.3|174801.2|174671.2|174801.3|174671.3|174801.2|174671.2|2
1728276790000|2024-10-07 04:53:10|174801.1|174671.1|174801.4|174671.4|174802.6|174672.6|174801.1|174671.1|3
1728276800000|2024-10-07 04:53:20|174800.4|174670.4|174800.4|174670.4|174800.4|174670.4|174800.4|174670.4|1
1728276830000|2024-10-07 04:53:50|174801.2|174671.2|174802.6|174672.6|174802.6|174672.6|174801.2|174671.2|3
1728276840000|2024-10-07 04:54:00|174801.2|174671.2|174801.3|174671.3|174801.3|174671.3|174801.2|174671.2|2
1728276850000|2024-10-07 04:54:10|174801.2|174671.2|174800.2|174670.2|174801.2|174671.2|174800.2|174670.2|2
1728276860000|2024-10-07 04:54:20|174800.1|174670.1|174800.1|174670.1|174800.1|174670.1|174800.1|174670.1|1
1728276870000|2024-10-07 04:54:30|174801.1|174671.1|174800.2|174670.2|174801.1|174671.1|174800.2|174670.2|2
1728276880000|2024-10-07 04:54:40|174801.3|174671.3|174801.3|174671.3|174801.3|174671.3|174801.3|174671.3|1
1728276900000|2024-10-07 04:55:00|174804.4|174674.4|174804.7|174674.7|174804.7|174674.7|174803.6|174673.6|4
1728276910000|2024-10-07 04:55:10|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|1
1728276920000|2024-10-07 04:55:20|174805.7|174675.7|174799.9|174669.9|174805.7|174675.7|174799.9|174669.9|2
1728276930000|2024-10-07 04:55:30|174796.8|174666.8|174796.8|174666.8|174796.8|174666.8|174796.8|174666.8|1
1728276950000|2024-10-07 04:55:50|174805.4|174675.4|174808.1|174678.1|174808.1|174678.1|174804.9|174674.9|4
1728276960000|2024-10-07 04:56:00|174808.2|174678.2|174807.3|174677.3|174808.2|174678.2|174802|174672|5
1728276970000|2024-10-07 04:56:10|174803.4|174673.4|174799.8|174669.8|174803.4|174673.4|174799.8|174669.8|2
1728276980000|2024-10-07 04:56:20|174804.5|174674.5|174804.5|174674.5|174804.5|174674.5|174804.5|174674.5|1
1728276990000|2024-10-07 04:56:30|174804.3|174674.3|174804.3|174674.3|174804.3|174674.3|174799.6|174669.6|3
1728277000000|2024-10-07 04:56:40|174804.5|174674.5|174804.5|174674.5|174804.5|174674.5|174804.5|174674.5|1
1728277010000|2024-10-07 04:56:50|174805.3|174675.3|174805.9|174675.9|174805.9|174675.9|174802.1|174672.1|5
1728277020000|2024-10-07 04:57:00|174802.1|174672.1|174797|174667|174802.1|174672.1|174797|174667|2
1728277030000|2024-10-07 04:57:10|174801.3|174671.3|174804.7|174674.7|174805.5|174675.5|174800.8|174670.8|5
1728277040000|2024-10-07 04:57:20|174804.8|174674.8|174801.5|174671.5|174805.8|174675.8|174801.5|174671.5|4
1728277050000|2024-10-07 04:57:30|174801.7|174671.7|174801.5|174671.5|174801.7|174671.7|174800.9|174670.9|3
1728277060000|2024-10-07 04:57:40|174805.7|174675.7|174805.6|174675.6|174805.7|174675.7|174805.6|174675.6|2
1728277070000|2024-10-07 04:57:50|174801.2|174671.2|174805.4|174675.4|174805.5|174675.5|174801.2|174671.2|4
1728277080000|2024-10-07 04:58:00|174805.2|174675.2|174805.3|174675.3|174806.4|174676.4|174803.6|174673.6|8
1728277090000|2024-10-07 04:58:10|174805.4|174675.4|174802.6|174672.6|174805.4|174675.4|174802.5|174672.5|6
1728277100000|2024-10-07 04:58:20|174806.4|174676.4|174802.4|174672.4|174806.5|174676.5|174802.2|174672.2|12
1728277110000|2024-10-07 04:58:30|174801|174671|174801.1|174671.1|174803.7|174673.7|174801|174671|4
1728277120000|2024-10-07 04:58:40|174800.9|174670.9|174801.8|174671.8|174804.4|174674.4|174800.9|174670.9|4
1728277130000|2024-10-07 04:58:50|174801.9|174671.9|174801.9|174671.9|174801.9|174671.9|174801.9|174671.9|1
1728277140000|2024-10-07 04:59:00|174801.8|174671.8|174802.8|174672.8|174806.9|174676.9|174800.8|174670.8|11
1728277150000|2024-10-07 04:59:10|174802.7|174672.7|174800.7|174670.7|174802.7|174672.7|174800.7|174670.7|2
1728277160000|2024-10-07 04:59:20|174800.8|174670.8|174800.7|174670.7|174801.1|174671.1|174800.7|174670.7|3
1728277170000|2024-10-07 04:59:30|174800.5|174670.5|174800.7|174670.7|174800.7|174670.7|174800.5|174670.5|2
1728277190000|2024-10-07 04:59:50|174809.1|174679.1|174809.4|174679.4|174809.4|174679.4|174804.8|174674.8|4
1728277200000|2024-10-07 05:00:00|174811.6|174681.6|174811.6|174681.6|174811.6|174681.6|174811.6|174681.6|1
1728277210000|2024-10-07 05:00:10|174811.5|174681.5|174807.9|174677.9|174811.5|174681.5|174807.9|174677.9|2
1728277220000|2024-10-07 05:00:20|174805.1|174675.1|174810.1|174680.1|174810.1|174680.1|174805.1|174675.1|2
1728277240000|2024-10-07 05:00:40|174810|174680|174810|174680|174810|174680|174810|174680|1
1728277250000|2024-10-07 05:00:50|174807.9|174677.9|174807.9|174677.9|174807.9|174677.9|174807.9|174677.9|1
1728277260000|2024-10-07 05:01:00|174804.4|174674.4|174804.4|174674.4|174804.4|174674.4|174804.4|174674.4|1
1728277280000|2024-10-07 05:01:20|174804.5|174674.5|174810|174680|174810|174680|174804.5|174674.5|2
1728277290000|2024-10-07 05:01:30|174809.9|174679.9|174800.8|174670.8|174809.9|174679.9|174800.8|174670.8|2
1728277300000|2024-10-07 05:01:40|174809.9|174679.9|174809.6|174679.6|174809.9|174679.9|174809.6|174679.6|2
1728277310000|2024-10-07 05:01:50|174806.5|174676.5|174806.5|174676.5|174806.5|174676.5|174806.5|174676.5|1
1728277320000|2024-10-07 05:02:00|174809.6|174679.6|174809.6|174679.6|174809.6|174679.6|174809.6|174679.6|1
1728277330000|2024-10-07 05:02:10|174809.8|174679.8|174809.8|174679.8|174809.8|174679.8|174809.8|174679.8|1
1728277350000|2024-10-07 05:02:30|174805.1|174675.1|174806.3|174676.3|174806.3|174676.3|174805.1|174675.1|2
1728277360000|2024-10-07 05:02:40|174809.8|174679.8|174806.7|174676.7|174809.8|174679.8|174806.7|174676.7|3
1728277370000|2024-10-07 05:02:50|174809.9|174679.9|174809.9|174679.9|174809.9|174679.9|174809.9|174679.9|1
1728277380000|2024-10-07 05:03:00|174806.7|174676.7|174809.8|174679.8|174809.8|174679.8|174806.7|174676.7|2
1728277390000|2024-10-07 05:03:10|174809.7|174679.7|174809.7|174679.7|174809.7|174679.7|174809.7|174679.7|1
1728277410000|2024-10-07 05:03:30|174809.9|174679.9|174809.9|174679.9|174809.9|174679.9|174809.9|174679.9|1
1728277420000|2024-10-07 05:03:40|174806.8|174676.8|174806.8|174676.8|174806.8|174676.8|174806.8|174676.8|1
1728277440000|2024-10-07 05:04:00|174805.1|174675.1|174805.1|174675.1|174805.1|174675.1|174805.1|174675.1|1
1728277470000|2024-10-07 05:04:30|174804.2|174674.2|174806.8|174676.8|174806.8|174676.8|174803.5|174673.5|3
1728277500000|2024-10-07 05:05:00|174809.5|174679.5|174804.5|174674.5|174809.5|174679.5|174804.5|174674.5|4
1728277510000|2024-10-07 05:05:10|174806.1|174676.1|174806.1|174676.1|174806.1|174676.1|174806.1|174676.1|1
1728277520000|2024-10-07 05:05:20|174807.4|174677.4|174804.3|174674.3|174807.5|174677.5|174804.3|174674.3|3
1728277540000|2024-10-07 05:05:40|174804.2|174674.2|174808.7|174678.7|174808.7|174678.7|174804.2|174674.2|3
1728277550000|2024-10-07 05:05:50|174807.9|174677.9|174807.9|174677.9|174807.9|174677.9|174807.9|174677.9|1
1728277570000|2024-10-07 05:06:10|174815.1|174685.1|174814.7|174684.7|174815.1|174685.1|174814.7|174684.7|2
1728277580000|2024-10-07 05:06:20|174813.3|174683.3|174809.1|174679.1|174813.4|174683.4|174809.1|174679.1|4
1728277610000|2024-10-07 05:06:50|174807.9|174677.9|174807.9|174677.9|174807.9|174677.9|174807.9|174677.9|1
1728277620000|2024-10-07 05:07:00|174806.2|174676.2|174800.6|174670.6|174806.2|174676.2|174800.6|174670.6|3
1728277630000|2024-10-07 05:07:10|174800.7|174670.7|174807.1|174677.1|174807.1|174677.1|174800.7|174670.7|3
1728277660000|2024-10-07 05:07:40|174806.2|174676.2|174806.2|174676.2|174806.2|174676.2|174806.2|174676.2|1
1728277670000|2024-10-07 05:07:50|174809.5|174679.5|174809.5|174679.5|174809.5|174679.5|174809.5|174679.5|1
1728277690000|2024-10-07 05:08:10|174805.1|174675.1|174804.5|174674.5|174805.3|174675.3|174804.5|174674.5|3
1728277700000|2024-10-07 05:08:20|174804.6|174674.6|174804.5|174674.5|174804.6|174674.6|174804.5|174674.5|2
1728277710000|2024-10-07 05:08:30|174804.6|174674.6|174804.5|174674.5|174804.6|174674.6|174804.5|174674.5|2
1728277720000|2024-10-07 05:08:40|174805.1|174675.1|174805.2|174675.2|174805.2|174675.2|174805.1|174675.1|2
1728277730000|2024-10-07 05:08:50|174805.1|174675.1|174805.1|174675.1|174805.1|174675.1|174803.9|174673.9|5
1728277740000|2024-10-07 05:09:00|174803.8|174673.8|174805.1|174675.1|174805.1|174675.1|174803.8|174673.8|2
1728277750000|2024-10-07 05:09:10|174806|174676|174805.9|174675.9|174806.9|174676.9|174805.9|174675.9|3
1728277770000|2024-10-07 05:09:30|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|174804.9|174674.9|1
1728277800000|2024-10-07 05:10:00|174805.8|174675.8|174803.8|174673.8|174805.8|174675.8|174803.8|174673.8|2
1728277810000|2024-10-07 05:10:10|174805.8|174675.8|174806.6|174676.6|174806.6|174676.6|174805.7|174675.7|3
1728277830000|2024-10-07 05:10:30|174806|174676|174806|174676|174806|174676|174806|174676|1
1728277850000|2024-10-07 05:10:50|174806.9|174676.9|174806.9|174676.9|174806.9|174676.9|174806.9|174676.9|1
1728277870000|2024-10-07 05:11:10|174803.6|174673.6|174806.8|174676.8|174806.8|174676.8|174803.5|174673.5|3
1728277880000|2024-10-07 05:11:20|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|174805.9|174675.9|1
1728277890000|2024-10-07 05:11:30|174805.6|174675.6|174805.8|174675.8|174805.8|174675.8|174805.6|174675.6|2
1728277900000|2024-10-07 05:11:40|174806|174676|174805.8|174675.8|174806|174676|174805.8|174675.8|3
1728277910000|2024-10-07 05:11:50|174806.6|174676.6|174806.6|174676.6|174806.7|174676.7|174806.6|174676.6|3
1728277920000|2024-10-07 05:12:00|174806.7|174676.7|174805.7|174675.7|174806.7|174676.7|174803.3|174673.3|3
1728277930000|2024-10-07 05:12:10|174805.5|174675.5|174805.8|174675.8|174805.8|174675.8|174803|174673|4
1728277940000|2024-10-07 05:12:20|174800.4|174670.4|174800.4|174670.4|174800.4|174670.4|174800.4|174670.4|1
1728277950000|2024-10-07 05:12:30|174804.5|174674.5|174805.8|174675.8|174805.8|174675.8|174804.5|174674.5|2
1728277960000|2024-10-07 05:12:40|174806|174676|174805.8|174675.8|174806|174676|174804.6|174674.6|3
1728277970000|2024-10-07 05:12:50|174805.9|174675.9|174804.9|174674.9|174805.9|174675.9|174804.9|174674.9|3
1728277990000|2024-10-07 05:13:10|174804.5|174674.5|174804.5|174674.5|174804.5|174674.5|174804.5|174674.5|1
1728278000000|2024-10-07 05:13:20|174800.6|174670.6|174800.6|174670.6|174800.6|174670.6|174800.6|174670.6|1
1728278010000|2024-10-07 05:13:30|174801.2|174671.2|174801|174671|174801.2|174671.2|174801|174671|2
1728278020000|2024-10-07 05:13:40|174804.9|174674.9|174804.8|174674.8|174804.9|174674.9|174804.8|174674.8|2
1728278030000|2024-10-07 05:13:50|174810.1|174680.1|174810.1|174680.1|174810.1|174680.1|174810.1|174680.1|1
1728278050000|2024-10-07 05:14:10|174805.2|174675.2|174805.2|174675.2|174805.2|174675.2|174805.2|174675.2|1
1728278060000|2024-10-07 05:14:20|174803.5|174673.5|174804.5|174674.5|174804.5|174674.5|174803.5|174673.5|2
1728278070000|2024-10-07 05:14:30|174806.2|174676.2|174806.2|174676.2|174806.2|174676.2|174806.2|174676.2|1
1728278100000|2024-10-07 05:15:00|174809.5|174679.5|174804.5|174674.5|174809.5|174679.5|174801.9|174671.9|3
1728278110000|2024-10-07 05:15:10|174809.5|174679.5|174809.5|174679.5|174809.5|174679.5|174809.5|174679.5|1
1728278130000|2024-10-07 05:15:30|174809.6|174679.6|174809.6|174679.6|174809.6|174679.6|174809.6|174679.6|1
1728278140000|2024-10-07 05:15:40|174809.5|174679.5|174809.5|174679.5|174809.5|174679.5|174809.5|174679.5|1
1728278150000|2024-10-07 05:15:50|174806.7|174676.7|174889|174759|174889|174759|174806.7|174676.7|10
1728278160000|2024-10-07 05:16:00|174891.5|174761.5|174891.8|174761.8|174915|174785|174885|174755|21
1728278170000|2024-10-07 05:16:10|174889|174759|174894.1|174764.1|174895.1|174765.1|174888.5|174758.5|12
1728278180000|2024-10-07 05:16:20|174895.1|174765.1|174897.1|174767.1|174898.7|174768.7|174893.6|174763.6|9
1728278190000|2024-10-07 05:16:30|174893.5|174763.5|174904.6|174774.6|174904.6|174774.6|174893.5|174763.5|9
1728278200000|2024-10-07 05:16:40|174905.4|174775.4|174907.2|174777.2|174907.3|174777.3|174905.4|174775.4|5
1728278210000|2024-10-07 05:16:50|174910.8|174780.8|174908.7|174778.7|174910.8|174780.8|174908.7|174778.7|2
1728278230000|2024-10-07 05:17:10|174908.6|174778.6|174902.2|174772.2|174908.6|174778.6|174895.6|174765.6|5
1728278240000|2024-10-07 05:17:20|174898.5|174768.5|174898.5|174768.5|174898.5|174768.5|174898.5|174768.5|1
1728278260000|2024-10-07 05:17:40|174897.1|174767.1|174897.5|174767.5|174901.2|174771.2|174897.1|174767.1|4
1728278280000|2024-10-07 05:18:00|174897.9|174767.9|174896.9|174766.9|174898.5|174768.5|174895|174765|6
1728278290000|2024-10-07 05:18:10|174898.4|174768.4|174902.5|174772.5|174902.5|174772.5|174897|174767|5
1728278300000|2024-10-07 05:18:20|174905.3|174775.3|174908.4|174778.4|174908.4|174778.4|174905.3|174775.3|2
1728278310000|2024-10-07 05:18:30|174904.6|174774.6|174908.2|174778.2|174908.5|174778.5|174904.5|174774.5|6
1728278320000|2024-10-07 05:18:40|174908.7|174778.7|174908.9|174778.9|174909.5|174779.5|174905.3|174775.3|7
1728278330000|2024-10-07 05:18:50|174905.5|174775.5|174901|174771|174909.3|174779.3|174901|174771|18
1728278340000|2024-10-07 05:19:00|174896|174766|174899.3|174769.3|174899.3|174769.3|174893.8|174763.8|5
1728278350000|2024-10-07 05:19:10|174899.6|174769.6|174904.9|174774.9|174904.9|174774.9|174899.6|174769.6|2
1728278360000|2024-10-07 05:19:20|174908.2|174778.2|174908.2|174778.2|174908.2|174778.2|174908.2|174778.2|1
1728278370000|2024-10-07 05:19:30|174904.7|174774.7|174907.9|174777.9|174907.9|174777.9|174904.7|174774.7|2
1728278390000|2024-10-07 05:19:50|174904|174774|174907.9|174777.9|174907.9|174777.9|174904|174774|3
1728278400000|2024-10-07 05:20:00|174904.4|174774.4|174908.7|174778.7|174908.7|174778.7|174904.4|174774.4|3
1728278410000|2024-10-07 05:20:10|174905.2|174775.2|174905.2|174775.2|174905.2|174775.2|174905.2|174775.2|1
1728278420000|2024-10-07 05:20:20|174909.2|174779.2|174910.1|174780.1|174910.1|174780.1|174905.7|174775.7|10
1728278430000|2024-10-07 05:20:30|174905.7|174775.7|174909.2|174779.2|174909.5|174779.5|174905.6|174775.6|11
1728278440000|2024-10-07 05:20:40|174905.5|174775.5|174870.9|174740.9|174909.2|174779.2|174867.7|174737.7|22
1728278450000|2024-10-07 05:20:50|174867.7|174737.7|174873.7|174743.7|174875.8|174745.8|174867.3|174737.3|13
1728278460000|2024-10-07 05:21:00|174870.5|174740.5|174875|174745|174875.6|174745.6|174870.5|174740.5|5
1728278470000|2024-10-07 05:21:10|174876.2|174746.2|174876.2|174746.2|174876.2|174746.2|174876.2|174746.2|1
1728278480000|2024-10-07 05:21:20|174875.8|174745.8|174891.6|174761.6|174892.1|174762.1|174875.8|174745.8|5
1728278490000|2024-10-07 05:21:30|174888.7|174758.7|174894.5|174764.5|174895.1|174765.1|174888.7|174758.7|12
1728278500000|2024-10-07 05:21:40|174890.9|174760.9|174894.4|174764.4|174895.4|174765.4|174890.9|174760.9|4
1728278510000|2024-10-07 05:21:50|174893.8|174763.8|174894.3|174764.3|174895.2|174765.2|174892.6|174762.6|10
1728278530000|2024-10-07 05:22:10|174896.8|174766.8|174896.7|174766.7|174899.8|174769.8|174896.7|174766.7|5
1728278540000|2024-10-07 05:22:20|174905.1|174775.1|174905.1|174775.1|174905.1|174775.1|174905.1|174775.1|1
1728278550000|2024-10-07 05:22:30|174908.4|174778.4|174907.7|174777.7|174908.4|174778.4|174905.5|174775.5|4
1728278560000|2024-10-07 05:22:40|174904.7|174774.7|174906|174776|174906.9|174776.9|174900.6|174770.6|6
1728278570000|2024-10-07 05:22:50|174913|174783|174912.7|174782.7|174913|174783|174912.7|174782.7|2
1728278580000|2024-10-07 05:23:00|174907.9|174777.9|174907.9|174777.9|174907.9|174777.9|174907.9|174777.9|1
1728278590000|2024-10-07 05:23:10|174911.1|174781.1|174911.9|174781.9|174911.9|174781.9|174911.1|174781.1|3
1728278600000|2024-10-07 05:23:20|174912.6|174782.6|174909.3|174779.3|174912.6|174782.6|174909.3|174779.3|2
1728278630000|2024-10-07 05:23:50|174905.7|174775.7|174905.7|174775.7|174910|174780|174905.7|174775.7|3
1728278650000|2024-10-07 05:24:10|174909.3|174779.3|174911.7|174781.7|174911.7|174781.7|174909.3|174779.3|3
1728278670000|2024-10-07 05:24:30|174911.6|174781.6|174911.1|174781.1|174911.6|174781.6|174911.1|174781.1|2
1728278680000|2024-10-07 05:24:40|174911.7|174781.7|174921.2|174791.2|174923.2|174793.2|174910.2|174780.2|6
1728278690000|2024-10-07 05:24:50|174918.4|174788.4|174917.8|174787.8|174918.4|174788.4|174917.8|174787.8|2
1728278700000|2024-10-07 05:25:00|174917.9|174787.9|174920.8|174790.8|174920.8|174790.8|174917.9|174787.9|5
1728278720000|2024-10-07 05:25:20|174920.7|174790.7|174920.7|174790.7|174920.7|174790.7|174920.7|174790.7|1
1728278730000|2024-10-07 05:25:30|174923.2|174793.2|174923.2|174793.2|174923.2|174793.2|174923.2|174793.2|1
1728278740000|2024-10-07 05:25:40|174923.3|174793.3|174923.3|174793.3|174923.3|174793.3|174923.3|174793.3|1
1728278750000|2024-10-07 05:25:50|174921.6|174791.6|174921.6|174791.6|174921.6|174791.6|174921.6|174791.6|1
1728278770000|2024-10-07 05:26:10|174921.9|174791.9|174918.8|174788.8|174921.9|174791.9|174918.8|174788.8|2
1728278780000|2024-10-07 05:26:20|174921.5|174791.5|174923.8|174793.8|174923.8|174793.8|174921.5|174791.5|3
1728278790000|2024-10-07 05:26:30|174923.9|174793.9|174921.5|174791.5|174923.9|174793.9|174916.4|174786.4|4
1728278810000|2024-10-07 05:26:50|174916.6|174786.6|174922.9|174792.9|174922.9|174792.9|174916.6|174786.6|4
1728278820000|2024-10-07 05:27:00|174920.3|174790.3|174922.9|174792.9|174922.9|174792.9|174920.1|174790.1|4
1728278830000|2024-10-07 05:27:10|174923|174793|174923|174793|174923|174793|174923|174793|1
1728278840000|2024-10-07 05:27:20|174923.7|174793.7|174923.7|174793.7|174923.7|174793.7|174923.7|174793.7|1
1728278850000|2024-10-07 05:27:30|174923.5|174793.5|174875.4|174745.4|174923.5|174793.5|174870.9|174740.9|8
1728278860000|2024-10-07 05:27:40|174877.3|174747.3|174879.2|174749.2|174892.6|174762.6|174871.1|174741.1|21
1728278870000|2024-10-07 05:27:50|174880.5|174750.5|174879.9|174749.9|174889.8|174759.8|174876.3|174746.3|24
1728278880000|2024-10-07 05:28:00|174883.4|174753.4|174890.2|174760.2|174892.1|174762.1|174877.4|174747.4|15
1728278890000|2024-10-07 05:28:10|174879.3|174749.3|174928.8|174798.8|174928.8|174798.8|174877.1|174747.1|25
1728278900000|2024-10-07 05:28:20|174928.6|174798.6|174925.7|174795.7|174940.7|174810.7|174888.8|174758.8|30
1728278910000|2024-10-07 05:28:30|174928.4|174798.4|174926.1|174796.1|174945.8|174815.8|174926.1|174796.1|22
1728278920000|2024-10-07 05:28:40|174929.3|174799.3|174901.4|174771.4|174929.3|174799.3|174898.3|174768.3|14
1728278930000|2024-10-07 05:28:50|174904.5|174774.5|174908.5|174778.5|174908.5|174778.5|174883.2|174753.2|15
1728278940000|2024-10-07 05:29:00|174913.8|174783.8|174894|174764|174928.9|174798.9|174890.4|174760.4|18
1728278950000|2024-10-07 05:29:10|174894.6|174764.6|174882|174752|174894.6|174764.6|174878.7|174748.7|20
1728278960000|2024-10-07 05:29:20|174880.4|174750.4|174887.4|174757.4|174893|174763|174880.4|174750.4|14
1728278970000|2024-10-07 05:29:30|174884.2|174754.2|174890.2|174760.2|174896.9|174766.9|174884.2|174754.2|23
1728278980000|2024-10-07 05:29:40|174894.5|174764.5|174885.3|174755.3|174909.5|174779.5|174878.4|174748.4|32
1728278990000|2024-10-07 05:29:50|174884.3|174754.3|174883.6|174753.6|174892.4|174762.4|174881.4|174751.4|21
1728279000000|2024-10-07 05:30:00|174884.8|174754.8|174902.4|174772.4|174902.4|174772.4|174869.9|174739.9|21
1728279010000|2024-10-07 05:30:10|174905.6|174775.6|174902.5|174772.5|174911.4|174781.4|174883.9|174753.9|24
1728279020000|2024-10-07 05:30:20|174901.2|174771.2|174881.2|174751.2|174926.8|174796.8|174881.2|174751.2|20
1728279030000|2024-10-07 05:30:30|174880.7|174750.7|174876.8|174746.8|174887.1|174757.1|174871|174741|21
1728279040000|2024-10-07 05:30:40|174870.5|174740.5|174879.4|174749.4|174882|174752|174869.7|174739.7|22
1728279050000|2024-10-07 05:30:50|174878.4|174748.4|174873.6|174743.6|174884|174754|174871.5|174741.5|14
1728279060000|2024-10-07 05:31:00|174873.1|174743.1|174873.6|174743.6|174913.8|174783.8|174872.3|174742.3|25
1728279070000|2024-10-07 05:31:10|174872.8|174742.8|174886.2|174756.2|174902.2|174772.2|174869.2|174739.2|27
1728279080000|2024-10-07 05:31:20|174881.5|174751.5|174869.6|174739.6|174882.8|174752.8|174868.6|174738.6|12
1728279090000|2024-10-07 05:31:30|174870.4|174740.4|174871.9|174741.9|174871.9|174741.9|174869.7|174739.7|5
1728279100000|2024-10-07 05:31:40|174879|174749|174873.7|174743.7|174890.4|174760.4|174870.5|174740.5|19
1728279110000|2024-10-07 05:31:50|174877.8|174747.8|174874.3|174744.3|174915.5|174785.5|174871.8|174741.8|24
1728279120000|2024-10-07 05:32:00|174873.1|174743.1|174868.8|174738.8|174900.3|174770.3|174867.1|174737.1|24
1728279130000|2024-10-07 05:32:10|174869.3|174739.3|174873.9|174743.9|174891.7|174761.7|174869.3|174739.3|16
1728279140000|2024-10-07 05:32:20|174875.8|174745.8|174870.8|174740.8|174875.9|174745.9|174869.8|174739.8|9
1728279150000|2024-10-07 05:32:30|174888.3|174758.3|174867.8|174737.8|174893.5|174763.5|174867.1|174737.1|16
1728279160000|2024-10-07 05:32:40|174867.3|174737.3|174873.3|174743.3|174894.2|174764.2|174867.3|174737.3|17
1728279170000|2024-10-07 05:32:50|174879.6|174749.6|174876.4|174746.4|174901.5|174771.5|174876.4|174746.4|16
1728279180000|2024-10-07 05:33:00|174878.1|174748.1|174867.6|174737.6|174897.3|174767.3|174867.6|174737.6|21
1728279190000|2024-10-07 05:33:10|174868.5|174738.5|174872.6|174742.6|174880.3|174750.3|174867.5|174737.5|10
1728279200000|2024-10-07 05:33:20|174875.2|174745.2|174868.4|174738.4|174875.2|174745.2|174867.8|174737.8|10
1728279210000|2024-10-07 05:33:30|174868.2|174738.2|174880.3|174750.3|174900|174770|174868|174738|14
1728279220000|2024-10-07 05:33:40|174875|174745|174870.3|174740.3|174878.8|174748.8|174870.3|174740.3|8
1728279230000|2024-10-07 05:33:50|174874.3|174744.3|174870.4|174740.4|174881.5|174751.5|174870|174740|11
1728279240000|2024-10-07 05:34:00|174869.8|174739.8|174867.8|174737.8|174897.4|174767.4|174867.8|174737.8|20
1728279250000|2024-10-07 05:34:10|174878.1|174748.1|174873.7|174743.7|174899.2|174769.2|174872.4|174742.4|23
1728279260000|2024-10-07 05:34:20|174880.8|174750.8|174880.4|174750.4|174902.4|174772.4|174868.5|174738.5|21
1728279270000|2024-10-07 05:34:30|174869.9|174739.9|174870.5|174740.5|174892.5|174762.5|174868.4|174738.4|16
1728279280000|2024-10-07 05:34:40|174873.8|174743.8|174871.4|174741.4|174892.1|174762.1|174870.7|174740.7|17
1728279290000|2024-10-07 05:34:50|174878.9|174748.9|174872.8|174742.8|174890.7|174760.7|174872.8|174742.8|19
1728279300000|2024-10-07 05:35:00|174871.7|174741.7|174894.2|174764.2|174894.2|174764.2|174871.7|174741.7|12
1728279310000|2024-10-07 05:35:10|174892.3|174762.3|174873.8|174743.8|174895|174765|174872.5|174742.5|18
1728279320000|2024-10-07 05:35:20|174879.5|174749.5|174878.6|174748.6|174891.7|174761.7|174876.8|174746.8|10
1728279330000|2024-10-07 05:35:30|174884.9|174754.9|174875.1|174745.1|174891|174761|174870.9|174740.9|14
1728279340000|2024-10-07 05:35:40|174872.6|174742.6|174877.7|174747.7|174889.1|174759.1|174871.2|174741.2|12
1728279350000|2024-10-07 05:35:50|174874.7|174744.7|174888.5|174758.5|174892|174762|174874.7|174744.7|20
1728279360000|2024-10-07 05:36:00|174880|174750|174883.3|174753.3|174883.3|174753.3|174869.2|174739.2|16
1728279370000|2024-10-07 05:36:10|174887.2|174757.2|174886.9|174756.9|174888.2|174758.2|174871.4|174741.4|13
1728279380000|2024-10-07 05:36:20|174887|174757|174877.5|174747.5|174888.2|174758.2|174867.9|174737.9|13
1728279390000|2024-10-07 05:36:30|174873.5|174743.5|174870.3|174740.3|174873.5|174743.5|174870.3|174740.3|6
1728279400000|2024-10-07 05:36:40|174871.2|174741.2|174886.1|174756.1|174889.2|174759.2|174871.2|174741.2|16
1728279410000|2024-10-07 05:36:50|174885.8|174755.8|174869.1|174739.1|174889.1|174759.1|174865.1|174735.1|20
1728279420000|2024-10-07 05:37:00|174869.5|174739.5|174876|174746|174892.6|174762.6|174869.5|174739.5|25
1728279430000|2024-10-07 05:37:10|174876.1|174746.1|174886.3|174756.3|174888.8|174758.8|174871.1|174741.1|12
1728279440000|2024-10-07 05:37:20|174879.2|174749.2|174886.7|174756.7|174887.2|174757.2|174869.9|174739.9|19
1728279450000|2024-10-07 05:37:30|174885.7|174755.7|174885.2|174755.2|174890.1|174760.1|174869.5|174739.5|17
1728279460000|2024-10-07 05:37:40|174881.9|174751.9|174872.3|174742.3|174881.9|174751.9|174864.4|174734.4|11
1728279470000|2024-10-07 05:37:50|174869.3|174739.3|174873.1|174743.1|174873.6|174743.6|174863.5|174733.5|14
1728279480000|2024-10-07 05:38:00|174876.7|174746.7|174870.7|174740.7|174880.4|174750.4|174869.2|174739.2|20
1728279490000|2024-10-07 05:38:10|174873.7|174743.7|174873.8|174743.8|174880.8|174750.8|174864.1|174734.1|14
1728279500000|2024-10-07 05:38:20|174871.9|174741.9|174864.9|174734.9|174877.3|174747.3|174860.5|174730.5|15
1728279510000|2024-10-07 05:38:30|174872.2|174742.2|174873.8|174743.8|174882.9|174752.9|174871.3|174741.3|10
1728279520000|2024-10-07 05:38:40|174870.8|174740.8|174868.1|174738.1|174881.2|174751.2|174864.5|174734.5|20
1728279530000|2024-10-07 05:38:50|174872.3|174742.3|174887.3|174757.3|174887.3|174757.3|174869.9|174739.9|18
1728279540000|2024-10-07 05:39:00|174889.5|174759.5|174890.7|174760.7|174890.7|174760.7|174877.4|174747.4|14
1728279550000|2024-10-07 05:39:10|174878|174748|174891.9|174761.9|174900.3|174770.3|174873.7|174743.7|26
1728279560000|2024-10-07 05:39:20|174896.3|174766.3|174883.9|174753.9|174900.4|174770.4|174876.5|174746.5|30
1728279570000|2024-10-07 05:39:30|174888.9|174758.9|174873.5|174743.5|174896.6|174766.6|174866.2|174736.2|19
1728279580000|2024-10-07 05:39:40|174884|174754|174834.2|174704.2|174894.4|174764.4|174831.6|174701.6|21
1728279590000|2024-10-07 05:39:50|174833.4|174703.4|174848.9|174718.9|174861.2|174731.2|174820.9|174690.9|27
1728279600000|2024-10-07 05:40:00|174846.9|174716.9|174842.1|174712.1|174849|174719|174839.5|174709.5|27
1728279610000|2024-10-07 05:40:10|174841.8|174711.8|174845.3|174715.3|174848.4|174718.4|174839.8|174709.8|18
1728279620000|2024-10-07 05:40:20|174839.7|174709.7|174816|174686|174843|174713|174816|174686|17
1728279630000|2024-10-07 05:40:30|174818.7|174688.7|174842.1|174712.1|174847.9|174717.9|174818.7|174688.7|20
1728279640000|2024-10-07 05:40:40|174840.3|174710.3|174836.8|174706.8|174845|174715|174826.1|174696.1|28
1728279650000|2024-10-07 05:40:50|174835.6|174705.6|174824.2|174694.2|174846.5|174716.5|174824.2|174694.2|23
1728279660000|2024-10-07 05:41:00|174824|174694|174825|174695|174842.7|174712.7|174815.6|174685.6|27
1728279670000|2024-10-07 05:41:10|174821.7|174691.7|174836.4|174706.4|174840|174710|174820|174690|14
1728279680000|2024-10-07 05:41:20|174837.3|174707.3|174826.9|174696.9|174837.3|174707.3|174811.8|174681.8|22
1728279690000|2024-10-07 05:41:30|174827.9|174697.9|174826|174696|174842.6|174712.6|174815.2|174685.2|30
1728279700000|2024-10-07 05:41:40|174830.5|174700.5|174818.5|174688.5|174842.3|174712.3|174812.5|174682.5|31
1728279710000|2024-10-07 05:41:50|174813|174683|174835.2|174705.2|174848.5|174718.5|174803.5|174673.5|31
1728279720000|2024-10-07 05:42:00|174832|174702|174830.3|174700.3|174844.6|174714.6|174830.3|174700.3|24
1728279730000|2024-10-07 05:42:10|174826.8|174696.8|174799.7|174669.7|174826.8|174696.8|174794.4|174664.4|23
1728279740000|2024-10-07 05:42:20|174803.2|174673.2|174804.5|174674.5|174813.4|174683.4|174796|174666|14
1728279750000|2024-10-07 05:42:30|174806|174676|174804.2|174674.2|174817|174687|174800.2|174670.2|14
1728279760000|2024-10-07 05:42:40|174802.6|174672.6|174812.9|174682.9|174831.7|174701.7|174795.4|174665.4|19
1728279770000|2024-10-07 05:42:50|174813|174683|174824.3|174694.3|174824.3|174694.3|174804.7|174674.7|11
1728279780000|2024-10-07 05:43:00|174821.1|174691.1|174817|174687|174837.2|174707.2|174815.2|174685.2|18
1728279790000|2024-10-07 05:43:10|174816.2|174686.2|174819.8|174689.8|174824.5|174694.5|174805.9|174675.9|22
1728279800000|2024-10-07 05:43:20|174821.3|174691.3|174812.2|174682.2|174840|174710|174807.9|174677.9|20
1728279810000|2024-10-07 05:43:30|174811.7|174681.7|174802.1|174672.1|174813.2|174683.2|174794.5|174664.5|18
1728279820000|2024-10-07 05:43:40|174796.4|174666.4|174796.4|174666.4|174796.4|174666.4|174796.4|174666.4|1
1728279830000|2024-10-07 05:43:50|174799.5|174669.5|174794.9|174664.9|174806.9|174676.9|174794.9|174664.9|9
1728279840000|2024-10-07 05:44:00|174800.6|174670.6|174799.9|174669.9|174800.6|174670.6|174792.2|174662.2|13
1728279850000|2024-10-07 05:44:10|174800.7|174670.7|174801.9|174671.9|174808.6|174678.6|174794.7|174664.7|20
1728279860000|2024-10-07 05:44:20|174806.2|174676.2|174808.8|174678.8|174813.4|174683.4|174796.7|174666.7|17
1728279870000|2024-10-07 05:44:30|174808.9|174678.9|174809.9|174679.9|174810.1|174680.1|174805.8|174675.8|7
1728279880000|2024-10-07 05:44:40|174807.2|174677.2|174803.6|174673.6|174811.1|174681.1|174799.3|174669.3|9
1728279890000|2024-10-07 05:44:50|174807.1|174677.1|174807.3|174677.3|174814.8|174684.8|174806.9|174676.9|13
1728279900000|2024-10-07 05:45:00|174810.8|174680.8|174814.6|174684.6|174815.1|174685.1|174806.8|174676.8|10
1728279910000|2024-10-07 05:45:10|174814.9|174684.9|174811.4|174681.4|174816.1|174686.1|174807.1|174677.1|15
1728279920000|2024-10-07 05:45:20|174816.1|174686.1|174813.6|174683.6|174816.1|174686.1|174795.1|174665.1|13
1728279930000|2024-10-07 05:45:30|174810.4|174680.4|174803.6|174673.6|174810.4|174680.4|174803.6|174673.6|12
1728279940000|2024-10-07 05:45:40|174806.9|174676.9|174808.6|174678.6|174808.6|174678.6|174803.9|174673.9|9
1728279950000|2024-10-07 05:45:50|174811.6|174681.6|174803.1|174673.1|174811.9|174681.9|174803.1|174673.1|11
1728279960000|2024-10-07 05:46:00|174803.6|174673.6|174801.1|174671.1|174816.4|174686.4|174801.1|174671.1|14
1728279970000|2024-10-07 05:46:10|174811.8|174681.8|174816|174686|174816.2|174686.2|174800.4|174670.4|15
1728279980000|2024-10-07 05:46:20|174812|174682|174807.7|174677.7|174813.8|174683.8|174802|174672|14
1728279990000|2024-10-07 05:46:30|174802.4|174672.4|174806.6|174676.6|174812.6|174682.6|174802.4|174672.4|13
1728280000000|2024-10-07 05:46:40|174812.8|174682.8|174813.7|174683.7|174813.7|174683.7|174807.5|174677.5|13
1728280010000|2024-10-07 05:46:50|174807.5|174677.5|174816.2|174686.2|174816.2|174686.2|174807.2|174677.2|16
1728280020000|2024-10-07 05:47:00|174815.9|174685.9|174812.5|174682.5|174816.6|174686.6|174805.6|174675.6|9
1728280030000|2024-10-07 05:47:10|174816.2|174686.2|174806.9|174676.9|174816.2|174686.2|174801.6|174671.6|10
1728280040000|2024-10-07 05:47:20|174802.3|174672.3|174813.3|174683.3|174813.3|174683.3|174802.3|174672.3|7
1728280050000|2024-10-07 05:47:30|174810.3|174680.3|174806.5|174676.5|174812.3|174682.3|174806.5|174676.5|10
1728280060000|2024-10-07 05:47:40|174809.8|174679.8|174813.9|174683.9|174813.9|174683.9|174802|174672|12
1728280070000|2024-10-07 05:47:50|174814|174684|174809.2|174679.2|174814|174684|174806.5|174676.5|4
1728280080000|2024-10-07 05:48:00|174808.9|174678.9|174874.3|174744.3|174875|174745|174806.3|174676.3|15
1728280090000|2024-10-07 05:48:10|174870.9|174740.9|174872.5|174742.5|174877.1|174747.1|174865.9|174735.9|13
1728280100000|2024-10-07 05:48:20|174873.4|174743.4|174879.4|174749.4|174879.4|174749.4|174873.4|174743.4|8
1728280110000|2024-10-07 05:48:30|174879.8|174749.8|174882.8|174752.8|174882.8|174752.8|174874.5|174744.5|5
1728280120000|2024-10-07 05:48:40|174882.9|174752.9|174869.4|174739.4|174882.9|174752.9|174860.2|174730.2|16
1728280130000|2024-10-07 05:48:50|174880.5|174750.5|174871.8|174741.8|174880.5|174750.5|174860.5|174730.5|20
1728280140000|2024-10-07 05:49:00|174868.3|174738.3|174875.2|174745.2|174876.9|174746.9|174868.3|174738.3|8
1728280150000|2024-10-07 05:49:10|174875.1|174745.1|174875.1|174745.1|174875.1|174745.1|174875.1|174745.1|1
1728280160000|2024-10-07 05:49:20|174872.1|174742.1|174875|174745|174876.6|174746.6|174865.3|174735.3|10
1728280170000|2024-10-07 05:49:30|174874.9|174744.9|174875.9|174745.9|174884.7|174754.7|174874.9|174744.9|10
1728280180000|2024-10-07 05:49:40|174876.5|174746.5|174870.4|174740.4|174879.5|174749.5|174866.4|174736.4|18
1728280190000|2024-10-07 05:49:50|174874.2|174744.2|174878.9|174748.9|174881|174751|174874.2|174744.2|8
1728280200000|2024-10-07 05:50:00|174886.3|174756.3|174881.5|174751.5|174890|174760|174881.2|174751.2|10
1728280210000|2024-10-07 05:50:10|174887.2|174757.2|174880.1|174750.1|174890.2|174760.2|174876.2|174746.2|10
1728280220000|2024-10-07 05:50:20|174881.7|174751.7|174861.2|174731.2|174888.8|174758.8|174861.2|174731.2|20
1728280230000|2024-10-07 05:50:30|174865.2|174735.2|174874.6|174744.6|174874.6|174744.6|174859.6|174729.6|9
1728280240000|2024-10-07 05:50:40|174877.2|174747.2|174877.5|174747.5|174887.4|174757.4|174861.7|174731.7|20
1728280250000|2024-10-07 05:50:50|174877.1|174747.1|174885.9|174755.9|174889.3|174759.3|174863.5|174733.5|20
1728280260000|2024-10-07 05:51:00|174884.5|174754.5|174882.6|174752.6|174890.5|174760.5|174877.1|174747.1|18
1728280270000|2024-10-07 05:51:10|174883.9|174753.9|174887.9|174757.9|174888.9|174758.9|174857.1|174727.1|21
1728280280000|2024-10-07 05:51:20|174886.2|174756.2|174865.5|174735.5|174886.2|174756.2|174863|174733|17
1728280290000|2024-10-07 05:51:30|174865.1|174735.1|174863.8|174733.8|174883.4|174753.4|174863.8|174733.8|17
1728280300000|2024-10-07 05:51:40|174858.7|174728.7|174879|174749|174883.3|174753.3|174858.7|174728.7|14
1728280310000|2024-10-07 05:51:50|174869.3|174739.3|174887.7|174757.7|174898.3|174768.3|174866.3|174736.3|14
1728280320000|2024-10-07 05:52:00|174894.3|174764.3|174878.8|174748.8|174894.3|174764.3|174878.8|174748.8|14
1728280330000|2024-10-07 05:52:10|174883.1|174753.1|174887.4|174757.4|174897.2|174767.2|174878.8|174748.8|13
1728280340000|2024-10-07 05:52:20|174890.4|174760.4|174896.4|174766.4|174896.4|174766.4|174882.4|174752.4|9
1728280350000|2024-10-07 05:52:30|174893|174763|174894.4|174764.4|174899.8|174769.8|174869.7|174739.7|19
1728280360000|2024-10-07 05:52:40|174895.2|174765.2|174886.2|174756.2|174900.4|174770.4|174886.2|174756.2|14
1728280370000|2024-10-07 05:52:50|174881.5|174751.5|174883.2|174753.2|174889.8|174759.8|174875.4|174745.4|13
1728280380000|2024-10-07 05:53:00|174883.4|174753.4|174876.8|174746.8|174893.1|174763.1|174867.7|174737.7|11
1728280390000|2024-10-07 05:53:10|174876.6|174746.6|174871.2|174741.2|174876.6|174746.6|174867.6|174737.6|6
1728280400000|2024-10-07 05:53:20|174865.8|174735.8|174860.3|174730.3|174865.8|174735.8|174857|174727|14
1728280410000|2024-10-07 05:53:30|174865.3|174735.3|174881.2|174751.2|174884.2|174754.2|174852.3|174722.3|23
1728280420000|2024-10-07 05:53:40|174883.6|174753.6|174882.2|174752.2|174894.4|174764.4|174882.2|174752.2|12
1728280430000|2024-10-07 05:53:50|174884.5|174754.5|174882.5|174752.5|174884.5|174754.5|174869|174739|17
1728280440000|2024-10-07 05:54:00|174879.7|174749.7|174860.8|174730.8|174880.5|174750.5|174860.7|174730.7|11
1728280450000|2024-10-07 05:54:10|174867.2|174737.2|174866.2|174736.2|174867.2|174737.2|174861|174731|10
1728280460000|2024-10-07 05:54:20|174860.7|174730.7|174865.5|174735.5|174868.5|174738.5|174860|174730|12
1728280470000|2024-10-07 05:54:30|174861.6|174731.6|174894.8|174764.8|174894.8|174764.8|174861.6|174731.6|23
1728280480000|2024-10-07 05:54:40|174896.5|174766.5|174904.1|174774.1|174905|174775|174884.6|174754.6|18
1728280490000|2024-10-07 05:54:50|174903.4|174773.4|174895|174765|174904.1|174774.1|174880.2|174750.2|17
1728280500000|2024-10-07 05:55:00|174902.6|174772.6|174884.3|174754.3|174902.7|174772.7|174880.3|174750.3|12
1728280510000|2024-10-07 05:55:10|174884.1|174754.1|174929.1|174799.1|174931.3|174801.3|174884.1|174754.1|20
1728280520000|2024-10-07 05:55:20|174925.9|174795.9|174890|174760|174927.5|174797.5|174875.9|174745.9|23
1728280530000|2024-10-07 05:55:30|174890.7|174760.7|174914.7|174784.7|174928.8|174798.8|174890.7|174760.7|16
1728280540000|2024-10-07 05:55:40|174919.5|174789.5|174960.1|174830.1|174970.1|174840.1|174919.5|174789.5|9
1728280550000|2024-10-07 05:55:50|174963.3|174833.3|174962.1|174832.1|174964.5|174834.5|174958.9|174828.9|9
1728280560000|2024-10-07 05:56:00|174961.6|174831.6|174964|174834|174964|174834|174957.5|174827.5|10
1728280570000|2024-10-07 05:56:10|174963.7|174833.7|174963.8|174833.8|174964.1|174834.1|174960.1|174830.1|5
1728280580000|2024-10-07 05:56:20|174966.9|174836.9|174963.1|174833.1|174966.9|174836.9|174962.9|174832.9|5
1728280590000|2024-10-07 05:56:30|174920.9|174790.9|174917.3|174787.3|174971.6|174841.6|174917.3|174787.3|24
1728280600000|2024-10-07 05:56:40|174917.2|174787.2|174941|174811|174945.1|174815.1|174917.2|174787.2|9
1728280610000|2024-10-07 05:56:50|174949.4|174819.4|174920.3|174790.3|174949.4|174819.4|174920.3|174790.3|7
1728280620000|2024-10-07 05:57:00|174923.8|174793.8|174942.4|174812.4|174957.3|174827.3|174923.8|174793.8|15
1728280630000|2024-10-07 05:57:10|174939|174809|174948.6|174818.6|174956.4|174826.4|174895.3|174765.3|22
1728280640000|2024-10-07 05:57:20|174955.7|174825.7|174941.8|174811.8|174969.5|174839.5|174941.8|174811.8|22
1728280650000|2024-10-07 05:57:30|174944.7|174814.7|174964.3|174834.3|174968.4|174838.4|174919.6|174789.6|26
1728280660000|2024-10-07 05:57:40|174959.4|174829.4|174961.1|174831.1|174969.6|174839.6|174928.4|174798.4|18
1728280670000|2024-10-07 05:57:50|174970.9|174840.9|174958.9|174828.9|174970.9|174840.9|174947.6|174817.6|10
1728280680000|2024-10-07 05:58:00|174953.7|174823.7|174924.2|174794.2|174973.9|174843.9|174922.7|174792.7|20
1728280690000|2024-10-07 05:58:10|174921.2|174791.2|174950.6|174820.6|174961.3|174831.3|174918.1|174788.1|17
1728280700000|2024-10-07 05:58:20|174934.4|174804.4|174934.6|174804.6|174940.4|174810.4|174904.5|174774.5|27
1728280710000|2024-10-07 05:58:30|174926.1|174796.1|174914.1|174784.1|174943.2|174813.2|174912.5|174782.5|30
1728280720000|2024-10-07 05:58:40|174917.1|174787.1|174920.6|174790.6|174948.4|174818.4|174916.7|174786.7|29
1728280730000|2024-10-07 05:58:50|174920.2|174790.2|174918.4|174788.4|174928.4|174798.4|174910.7|174780.7|25
1728280740000|2024-10-07 05:59:00|174914.3|174784.3|174909.7|174779.7|174914.3|174784.3|174900.4|174770.4|19
1728280750000|2024-10-07 05:59:10|174909.3|174779.3|174909.2|174779.2|174909.3|174779.3|174885.8|174755.8|26
1728280760000|2024-10-07 05:59:20|174897.9|174767.9|174893.3|174763.3|174897.9|174767.9|174877.2|174747.2|21
1728280770000|2024-10-07 05:59:30|174891.9|174761.9|174892.1|174762.1|174894.1|174764.1|174883.7|174753.7|16
1728280780000|2024-10-07 05:59:40|174893.4|174763.4|174889.9|174759.9|174894.2|174764.2|174887.6|174757.6|13
1728280790000|2024-10-07 05:59:50|174886.9|174756.9|174893.8|174763.8|174896.4|174766.4|174877.7|174747.7|22
1728280800000|2024-10-07 06:00:00|174886.4|174756.4|174881.7|174751.7|174898.8|174768.8|174880.7|174750.7|16
1728280810000|2024-10-07 06:00:10|174882.5|174752.5|174884.4|174754.4|174885.2|174755.2|174882.5|174752.5|6
1728280820000|2024-10-07 06:00:20|174883|174753|174883|174753|174883|174753|174883|174753|1
1728280830000|2024-10-07 06:00:30|174883.2|174753.2|174884.1|174754.1|174889.6|174759.6|174882.9|174752.9|5
1728280840000|2024-10-07 06:00:40|174882.7|174752.7|174883.9|174753.9|174886|174756|174882.7|174752.7|7
1728280850000|2024-10-07 06:00:50|174883.2|174753.2|174878.4|174748.4|174883.2|174753.2|174874.1|174744.1|6
1728280860000|2024-10-07 06:01:00|174878.5|174748.5|174853.4|174723.4|174878.5|174748.5|174850|174720|18
1728280870000|2024-10-07 06:01:10|174854.1|174724.1|174859.7|174729.7|174867.2|174737.2|174848.3|174718.3|14
1728280880000|2024-10-07 06:01:20|174860.8|174730.8|174858.5|174728.5|174863.6|174733.6|174851.9|174721.9|13
1728280890000|2024-10-07 06:01:30|174860.5|174730.5|174868.9|174738.9|174868.9|174738.9|174858.9|174728.9|4
1728280900000|2024-10-07 06:01:40|174857.7|174727.7|174812.4|174682.4|174857.7|174727.7|174812.4|174682.4|12
1728280910000|2024-10-07 06:01:50|174812.6|174682.6|174817.9|174687.9|174824.2|174694.2|174812.6|174682.6|21
1728280920000|2024-10-07 06:02:00|174814.4|174684.4|174821|174691|174825.4|174695.4|174808.9|174678.9|9
1728280930000|2024-10-07 06:02:10|174819.8|174689.8|174821|174691|174821|174691|174819.8|174689.8|2
1728280940000|2024-10-07 06:02:20|174824.3|174694.3|174820.4|174690.4|174824.3|174694.3|174819.9|174689.9|5
1728280950000|2024-10-07 06:02:30|174823.6|174693.6|174824|174694|174824.2|174694.2|174818.4|174688.4|7
1728280960000|2024-10-07 06:02:40|174820.7|174690.7|174821.2|174691.2|174821.2|174691.2|174820.7|174690.7|2
1728280980000|2024-10-07 06:03:00|174824.5|174694.5|174835.4|174705.4|174835.4|174705.4|174821.4|174691.4|4
1728280990000|2024-10-07 06:03:10|174824.6|174694.6|174803.1|174673.1|174824.6|174694.6|174798.7|174668.7|11
1728281000000|2024-10-07 06:03:20|174800.1|174670.1|174798.4|174668.4|174808.4|174678.4|174798.4|174668.4|5
1728281010000|2024-10-07 06:03:30|174803.4|174673.4|174801.7|174671.7|174804.6|174674.6|174801.7|174671.7|4
1728281020000|2024-10-07 06:03:40|174799.1|174669.1|174791.2|174661.2|174799.1|174669.1|174784.2|174654.2|4
1728281030000|2024-10-07 06:03:50|174786.8|174656.8|174783.8|174653.8|174786.8|174656.8|174778.6|174648.6|8
1728281040000|2024-10-07 06:04:00|174783.6|174653.6|174788.3|174658.3|174788.3|174658.3|174783.6|174653.6|2
1728281050000|2024-10-07 06:04:10|174787|174657|174787|174657|174787|174657|174787|174657|1
1728281060000|2024-10-07 06:04:20|174785.7|174655.7|174785.8|174655.8|174790.7|174660.7|174785.7|174655.7|3
1728281070000|2024-10-07 06:04:30|174792.8|174662.8|174784.7|174654.7|174792.8|174662.8|174784.7|174654.7|4
1728281080000|2024-10-07 06:04:40|174780.6|174650.6|174782.2|174652.2|174786.6|174656.6|174780.6|174650.6|5
1728281090000|2024-10-07 06:04:50|174788.6|174658.6|174791.9|174661.9|174791.9|174661.9|174784.3|174654.3|3
1728281100000|2024-10-07 06:05:00|174786.5|174656.5|174785.3|174655.3|174791|174661|174785.3|174655.3|6
1728281110000|2024-10-07 06:05:10|174786.5|174656.5|174786.1|174656.1|174791|174661|174786.1|174656.1|3
1728281120000|2024-10-07 06:05:20|174785.7|174655.7|174785.6|174655.6|174790.8|174660.8|174785.6|174655.6|4
1728281130000|2024-10-07 06:05:30|174787.7|174657.7|174787.7|174657.7|174787.7|174657.7|174787.7|174657.7|1
1728281140000|2024-10-07 06:05:40|174787.5|174657.5|174788.5|174658.5|174788.5|174658.5|174787.5|174657.5|3
1728281150000|2024-10-07 06:05:50|174786.2|174656.2|174782.2|174652.2|174786.2|174656.2|174778.8|174648.8|7
1728281160000|2024-10-07 06:06:00|174780.2|174650.2|174783.3|174653.3|174783.3|174653.3|174780.2|174650.2|4
1728281170000|2024-10-07 06:06:10|174786.5|174656.5|174784.3|174654.3|174788.6|174658.6|174782.3|174652.3|8
1728281180000|2024-10-07 06:06:20|174787.7|174657.7|174785.5|174655.5|174788.9|174658.9|174784.2|174654.2|6
1728281190000|2024-10-07 06:06:30|174789.3|174659.3|174778.6|174648.6|174789.3|174659.3|174776|174646|6
1728281200000|2024-10-07 06:06:40|174778.4|174648.4|174782|174652|174782|174652|174777.7|174647.7|6
1728281210000|2024-10-07 06:06:50|174783.1|174653.1|174781.3|174651.3|174785|174655|174778.7|174648.7|7
1728281220000|2024-10-07 06:07:00|174777.3|174647.3|174778|174648|174783.4|174653.4|174777.3|174647.3|6
1728281230000|2024-10-07 06:07:10|174777.4|174647.4|174779.5|174649.5|174779.5|174649.5|174777.4|174647.4|5
1728281240000|2024-10-07 06:07:20|174783.9|174653.9|174781.1|174651.1|174784.7|174654.7|174779.5|174649.5|4
1728281250000|2024-10-07 06:07:30|174779.4|174649.4|174723.4|174593.4|174779.4|174649.4|174723.4|174593.4|13
1728281260000|2024-10-07 06:07:40|174718|174588|174710.4|174580.4|174718|174588|174710.3|174580.3|6
1728281270000|2024-10-07 06:07:50|174706.4|174576.4|174673.5|174543.5|174706.4|174576.4|174673.5|174543.5|12
1728281280000|2024-10-07 06:08:00|174675.4|174545.4|174675.4|174545.4|174675.4|174545.4|174675.4|174545.4|1
1728281290000|2024-10-07 06:08:10|174676.9|174546.9|174686.7|174556.7|174691.4|174561.4|174676.9|174546.9|10
1728281300000|2024-10-07 06:08:20|174689.6|174559.6|174687.5|174557.5|174690.8|174560.8|174680.6|174550.6|11
1728281310000|2024-10-07 06:08:30|174693.7|174563.7|174688.8|174558.8|174693.7|174563.7|174684.7|174554.7|7
1728281320000|2024-10-07 06:08:40|174695|174565|174698.8|174568.8|174702.3|174572.3|174690.3|174560.3|9
1728281330000|2024-10-07 06:08:50|174695.6|174565.6|174671|174541|174704.6|174574.6|174669.8|174539.8|16
1728281340000|2024-10-07 06:09:00|174679|174549|174680|174550|174689.2|174559.2|174675|174545|9
1728281350000|2024-10-07 06:09:10|174682.2|174552.2|174660.8|174530.8|174682.2|174552.2|174660.8|174530.8|5
1728281370000|2024-10-07 06:09:30|174657.3|174527.3|174657.4|174527.4|174658.6|174528.6|174657.3|174527.3|3
1728281390000|2024-10-07 06:09:50|174654.3|174524.3|174654.3|174524.3|174654.3|174524.3|174654.3|174524.3|1
1728281410000|2024-10-07 06:10:10|174653.5|174523.5|174658.8|174528.8|174658.8|174528.8|174653.5|174523.5|3
1728281430000|2024-10-07 06:10:30|174732.2|174602.2|174733.7|174603.7|174735.4|174605.4|174724.9|174594.9|9
1728281440000|2024-10-07 06:10:40|174731.7|174601.7|174727.9|174597.9|174731.7|174601.7|174727.9|174597.9|3
1728281450000|2024-10-07 06:10:50|174730.5|174600.5|174727.9|174597.9|174730.5|174600.5|174727.9|174597.9|2
1728281460000|2024-10-07 06:11:00|174730.5|174600.5|174719.2|174589.2|174733.8|174603.8|174708.3|174578.3|11
1728281470000|2024-10-07 06:11:10|174718.6|174588.6|174718.6|174588.6|174718.6|174588.6|174718.6|174588.6|1
1728281490000|2024-10-07 06:11:30|174722.6|174592.6|174716|174586|174724.1|174594.1|174716|174586|8
1728281500000|2024-10-07 06:11:40|174711.7|174581.7|174705.9|174575.9|174713.7|174583.7|174705.9|174575.9|8
1728281510000|2024-10-07 06:11:50|174709.9|174579.9|174700.1|174570.1|174709.9|174579.9|174697.4|174567.4|5
1728281520000|2024-10-07 06:12:00|174697.4|174567.4|174689.3|174559.3|174700.3|174570.3|174684.4|174554.4|16
1728281530000|2024-10-07 06:12:10|174690.1|174560.1|174686|174556|174690.2|174560.2|174686|174556|3
1728281540000|2024-10-07 06:12:20|174689.6|174559.6|174689.6|174559.6|174689.6|174559.6|174689.5|174559.5|3
1728281550000|2024-10-07 06:12:30|174692.7|174562.7|174689.6|174559.6|174692.8|174562.8|174689.6|174559.6|4
1728281560000|2024-10-07 06:12:40|174688.6|174558.6|174709.7|174579.7|174709.7|174579.7|174688.6|174558.6|9
1728281570000|2024-10-07 06:12:50|174709.5|174579.5|174712.7|174582.7|174712.7|174582.7|174709.5|174579.5|4
1728281580000|2024-10-07 06:13:00|174712|174582|174712.1|174582.1|174712.1|174582.1|174712|174582|2
1728281590000|2024-10-07 06:13:10|174708.6|174578.6|174690.7|174560.7|174708.6|174578.6|174690.7|174560.7|10
1728281600000|2024-10-07 06:13:20|174689.9|174559.9|174689.7|174559.7|174689.9|174559.9|174689.7|174559.7|2
1728281610000|2024-10-07 06:13:30|174693.8|174563.8|174686.4|174556.4|174702.5|174572.5|174686|174556|9
1728281620000|2024-10-07 06:13:40|174679.7|174549.7|174645.9|174515.9|174679.7|174549.7|174645.9|174515.9|10
1728281630000|2024-10-07 06:13:50|174650|174520|174647.1|174517.1|174650.5|174520.5|174646.3|174516.3|7
1728281640000|2024-10-07 06:14:00|174646.9|174516.9|174647.2|174517.2|174650.6|174520.6|174646.9|174516.9|6
1728281650000|2024-10-07 06:14:10|174650.7|174520.7|174651|174521|174651.5|174521.5|174650.7|174520.7|3
1728281660000|2024-10-07 06:14:20|174651.5|174521.5|174652.3|174522.3|174655.3|174525.3|174651.2|174521.2|5
1728281670000|2024-10-07 06:14:30|174652.7|174522.7|174649.1|174519.1|174652.7|174522.7|174649.1|174519.1|5
1728281680000|2024-10-07 06:14:40|174652.5|174522.5|174653.2|174523.2|174653.6|174523.6|174649.9|174519.9|8
1728281690000|2024-10-07 06:14:50|174657.3|174527.3|174650.8|174520.8|174657.3|174527.3|174650.8|174520.8|4
1728281700000|2024-10-07 06:15:00|174654|174524|174656|174526|174656|174526|174650.8|174520.8|7
1728281710000|2024-10-07 06:15:10|174656.7|174526.7|174656|174526|174656.7|174526.7|174656|174526|2
1728281720000|2024-10-07 06:15:20|174654.8|174524.8|174654.8|174524.8|174654.8|174524.8|174654.8|174524.8|1
1728281730000|2024-10-07 06:15:30|174654.3|174524.3|174654.4|174524.4|174654.9|174524.9|174648.3|174518.3|9
1728281740000|2024-10-07 06:15:40|174655.6|174525.6|174656.6|174526.6|174656.6|174526.6|174655.1|174525.1|3
1728281760000|2024-10-07 06:16:00|174657.5|174527.5|174661.3|174531.3|174661.3|174531.3|174657.5|174527.5|2
1728281770000|2024-10-07 06:16:10|174662|174532|174714.7|174584.7|174716.2|174586.2|174662|174532|18
1728281780000|2024-10-07 06:16:20|174715.6|174585.6|174716|174586|174716|174586|174714.9|174584.9|3
1728281790000|2024-10-07 06:16:30|174719.4|174589.4|174730.5|174600.5|174736.5|174606.5|174719.4|174589.4|12
1728281800000|2024-10-07 06:16:40|174733|174603|174731.9|174601.9|174733.3|174603.3|174729.4|174599.4|6
1728281810000|2024-10-07 06:16:50|174733.3|174603.3|174734.9|174604.9|174734.9|174604.9|174728.1|174598.1|5
1728281820000|2024-10-07 06:17:00|174733.3|174603.3|174729.4|174599.4|174733.6|174603.6|174729.4|174599.4|4
1728281830000|2024-10-07 06:17:10|174728.3|174598.3|174726|174596|174728.3|174598.3|174726|174596|2
1728281840000|2024-10-07 06:17:20|174728.7|174598.7|174729.5|174599.5|174729.5|174599.5|174728.7|174598.7|2
1728281850000|2024-10-07 06:17:30|174732.7|174602.7|174732|174602|174732.7|174602.7|174732|174602|2
1728281870000|2024-10-07 06:17:50|174732.6|174602.6|174732.6|174602.6|174732.6|174602.6|174732.6|174602.6|1
1728281880000|2024-10-07 06:18:00|174729.2|174599.2|174729.2|174599.2|174729.2|174599.2|174729.2|174599.2|1
1728281890000|2024-10-07 06:18:10|174730.1|174600.1|174734|174604|174739.3|174609.3|174730.1|174600.1|13
1728281900000|2024-10-07 06:18:20|174731.8|174601.8|174731.8|174601.8|174731.8|174601.8|174731.8|174601.8|1
1728281910000|2024-10-07 06:18:30|174729.1|174599.1|174738.4|174608.4|174738.4|174608.4|174729.1|174599.1|4
1728281920000|2024-10-07 06:18:40|174740.9|174610.9|174781|174651|174781.3|174651.3|174740.9|174610.9|10
1728281930000|2024-10-07 06:18:50|174781.3|174651.3|174781|174651|174781.3|174651.3|174781|174651|2
1728281940000|2024-10-07 06:19:00|174780.9|174650.9|174773.1|174643.1|174780.9|174650.9|174772.9|174642.9|7
1728281950000|2024-10-07 06:19:10|174772.7|174642.7|174761|174631|174774.5|174644.5|174761|174631|6
1728281960000|2024-10-07 06:19:20|174758|174628|174749.9|174619.9|174758|174628|174749.9|174619.9|3
1728281970000|2024-10-07 06:19:30|174747.5|174617.5|174745.2|174615.2|174747.5|174617.5|174745.2|174615.2|2
1728281980000|2024-10-07 06:19:40|174749.2|174619.2|174758.9|174628.9|174758.9|174628.9|174749.2|174619.2|4
1728281990000|2024-10-07 06:19:50|174760.2|174630.2|174760.2|174630.2|174760.2|174630.2|174760.2|174630.2|1
1728282000000|2024-10-07 06:20:00|174758.9|174628.9|174758.9|174628.9|174758.9|174628.9|174758.9|174628.9|1
1728282010000|2024-10-07 06:20:10|174754.7|174624.7|174754.7|174624.7|174754.7|174624.7|174754.7|174624.7|1
1728282030000|2024-10-07 06:20:30|174756.1|174626.1|174751|174621|174756.1|174626.1|174751|174621|4
1728282040000|2024-10-07 06:20:40|174749.1|174619.1|174746.9|174616.9|174749.1|174619.1|174746.9|174616.9|2
1728282050000|2024-10-07 06:20:50|174745.2|174615.2|174686.4|174556.4|174745.2|174615.2|174686.4|174556.4|6
1728282060000|2024-10-07 06:21:00|174684.1|174554.1|174665|174535|174684.1|174554.1|174662.9|174532.9|10
1728282070000|2024-10-07 06:21:10|174664.3|174534.3|174665.1|174535.1|174665.1|174535.1|174662.9|174532.9|5
1728282080000|2024-10-07 06:21:20|174668.6|174538.6|174671.2|174541.2|174674.7|174544.7|174668.6|174538.6|5
1728282090000|2024-10-07 06:21:30|174666.8|174536.8|174670.3|174540.3|174670.3|174540.3|174666.8|174536.8|2
1728282100000|2024-10-07 06:21:40|174673.4|174543.4|174672.5|174542.5|174676.6|174546.6|174672.5|174542.5|4
1728282110000|2024-10-07 06:21:50|174675.3|174545.3|174672.7|174542.7|174675.6|174545.6|174672.6|174542.6|5
1728282130000|2024-10-07 06:22:10|174666.9|174536.9|174666.4|174536.4|174670.9|174540.9|174665.3|174535.3|6
1728282140000|2024-10-07 06:22:20|174669.3|174539.3|174661.3|174531.3|174669.3|174539.3|174661.3|174531.3|10
1728282150000|2024-10-07 06:22:30|174658.3|174528.3|174648.3|174518.3|174658.3|174528.3|174648.3|174518.3|4
1728282160000|2024-10-07 06:22:40|174646.1|174516.1|174633.8|174503.8|174646.1|174516.1|174631.6|174501.6|16
1728282170000|2024-10-07 06:22:50|174633.5|174503.5|174637.1|174507.1|174637.1|174507.1|174633.5|174503.5|4
1728282180000|2024-10-07 06:23:00|174634|174504|174633.6|174503.6|174637.1|174507.1|174633.6|174503.6|5
1728282200000|2024-10-07 06:23:20|174634.8|174504.8|174634.8|174504.8|174634.8|174504.8|174634.8|174504.8|1
1728282210000|2024-10-07 06:23:30|174638|174508|174638|174508|174638.8|174508.8|174638|174508|3
1728282220000|2024-10-07 06:23:40|174641|174511|174640.9|174510.9|174643.7|174513.7|174640.9|174510.9|4
1728282230000|2024-10-07 06:23:50|174613.9|174483.9|174623.2|174493.2|174623.2|174493.2|174604.8|174474.8|7
1728282240000|2024-10-07 06:24:00|174621.3|174491.3|174576|174446|174623.2|174493.2|174573.9|174443.9|5
1728282250000|2024-10-07 06:24:10|174575.7|174445.7|174572.4|174442.4|174575.7|174445.7|174572.4|174442.4|3
1728282260000|2024-10-07 06:24:20|174572.1|174442.1|174576.4|174446.4|174576.4|174446.4|174572.1|174442.1|5
1728282270000|2024-10-07 06:24:30|174576.7|174446.7|174577.9|174447.9|174582|174452|174576.4|174446.4|8
1728282280000|2024-10-07 06:24:40|174572.9|174442.9|174616.6|174486.6|174631.5|174501.5|174570.1|174440.1|10
1728282290000|2024-10-07 06:24:50|174616.8|174486.8|174585.1|174455.1|174616.8|174486.8|174575.3|174445.3|12
1728282300000|2024-10-07 06:25:00|174586.1|174456.1|174620.9|174490.9|174623.9|174493.9|174586.1|174456.1|10
1728282310000|2024-10-07 06:25:10|174624.1|174494.1|174619.6|174489.6|174624.1|174494.1|174619.6|174489.6|3
1728282320000|2024-10-07 06:25:20|174621.8|174491.8|174619.6|174489.6|174621.8|174491.8|174619.6|174489.6|2
1728282330000|2024-10-07 06:25:30|174623.3|174493.3|174618|174488|174623.3|174493.3|174618|174488|11
1728282340000|2024-10-07 06:25:40|174619.1|174489.1|174649.3|174519.3|174653.6|174523.6|174619.1|174489.1|9
1728282350000|2024-10-07 06:25:50|174653|174523|174643.5|174513.5|174653|174523|174643.5|174513.5|5
1728282360000|2024-10-07 06:26:00|174648.7|174518.7|174645.8|174515.8|174651.4|174521.4|174645.1|174515.1|5
1728282370000|2024-10-07 06:26:10|174647.2|174517.2|174655.2|174525.2|174655.2|174525.2|174647.1|174517.1|4
1728282380000|2024-10-07 06:26:20|174655.7|174525.7|174657.7|174527.7|174657.8|174527.8|174655.7|174525.7|6
1728282390000|2024-10-07 06:26:30|174660.7|174530.7|174661.8|174531.8|174661.8|174531.8|174660.7|174530.7|2
1728282400000|2024-10-07 06:26:40|174660.7|174530.7|174664.8|174534.8|174664.8|174534.8|174660.7|174530.7|3
1728282410000|2024-10-07 06:26:50|174661.1|174531.1|174664.5|174534.5|174664.5|174534.5|174661.1|174531.1|2
1728282430000|2024-10-07 06:27:10|174666|174536|174663|174533|174666|174536|174663|174533|6
1728282440000|2024-10-07 06:27:20|174663.1|174533.1|174653.2|174523.2|174663.1|174533.1|174652.8|174522.8|4
1728282450000|2024-10-07 06:27:30|174657.6|174527.6|174657.6|174527.6|174657.6|174527.6|174657.6|174527.6|1
1728282460000|2024-10-07 06:27:40|174657.5|174527.5|174652.8|174522.8|174657.5|174527.5|174652.8|174522.8|4
1728282470000|2024-10-07 06:27:50|174659.8|174529.8|174662|174532|174662.1|174532.1|174657.5|174527.5|6
1728282480000|2024-10-07 06:28:00|174662.1|174532.1|174664.2|174534.2|174664.2|174534.2|174661.6|174531.6|3
1728282490000|2024-10-07 06:28:10|174664.8|174534.8|174713.6|174583.6|174716.1|174586.1|174663|174533|9
1728282500000|2024-10-07 06:28:20|174710.4|174580.4|174714.5|174584.5|174714.5|174584.5|174710.4|174580.4|3
1728282510000|2024-10-07 06:28:30|174714.1|174584.1|174723.4|174593.4|174723.4|174593.4|174714.1|174584.1|7
1728282520000|2024-10-07 06:28:40|174727|174597|174747.1|174617.1|174749.6|174619.6|174725.3|174595.3|17
1728282530000|2024-10-07 06:28:50|174744.4|174614.4|174740.1|174610.1|174744.4|174614.4|174738.3|174608.3|15
1728282540000|2024-10-07 06:29:00|174743.1|174613.1|174744.8|174614.8|174752.3|174622.3|174743.1|174613.1|13
1728282550000|2024-10-07 06:29:10|174744.3|174614.3|174740|174610|174753.1|174623.1|174738.9|174608.9|12
1728282560000|2024-10-07 06:29:20|174741|174611|174730.9|174600.9|174741|174611|174730.9|174600.9|5
1728282570000|2024-10-07 06:29:30|174728|174598|174717.7|174587.7|174728|174598|174713.3|174583.3|14
1728282580000|2024-10-07 06:29:40|174716.7|174586.7|174717|174587|174720.3|174590.3|174716.7|174586.7|9
1728282590000|2024-10-07 06:29:50|174718.3|174588.3|174718.7|174588.7|174718.7|174588.7|174716.5|174586.5|5
1728282600000|2024-10-07 06:30:00|174717.5|174587.5|174709|174579|174717.5|174587.5|174707.6|174577.6|6
1728282610000|2024-10-07 06:30:10|174706.8|174576.8|174690.6|174560.6|174708.7|174578.7|174690.6|174560.6|8
1728282620000|2024-10-07 06:30:20|174688|174558|174679.6|174549.6|174697.8|174567.8|174679.6|174549.6|9
1728282630000|2024-10-07 06:30:30|174679.3|174549.3|174725.6|174595.6|174744.1|174614.1|174679.3|174549.3|15
1728282640000|2024-10-07 06:30:40|174724.1|174594.1|174716.6|174586.6|174725.7|174595.7|174716.6|174586.6|5
1728282650000|2024-10-07 06:30:50|174718.7|174588.7|174730.5|174600.5|174734.1|174604.1|174718.7|174588.7|5
1728282660000|2024-10-07 06:31:00|174736.4|174606.4|174723|174593|174755|174625|174719.9|174589.9|21
1728282670000|2024-10-07 06:31:10|174722.4|174592.4|174721.3|174591.3|174728|174598|174721|174591|7
1728282680000|2024-10-07 06:31:20|174720.1|174590.1|174721.7|174591.7|174729.9|174599.9|174717|174587|10
1728282690000|2024-10-07 06:31:30|174718.9|174588.9|174730.1|174600.1|174730.1|174600.1|174718.9|174588.9|5
1728282700000|2024-10-07 06:31:40|174728.2|174598.2|174739.3|174609.3|174763.3|174633.3|174727.2|174597.2|19
1728282710000|2024-10-07 06:31:50|174743.9|174613.9|174726.3|174596.3|174743.9|174613.9|174726.3|174596.3|7
1728282720000|2024-10-07 06:32:00|174732.4|174602.4|174728.1|174598.1|174732.4|174602.4|174722.3|174592.3|12
1728282730000|2024-10-07 06:32:10|174730.8|174600.8|174702.4|174572.4|174730.8|174600.8|174702.4|174572.4|17
1728282740000|2024-10-07 06:32:20|174703.4|174573.4|174703.2|174573.2|174705|174575|174699|174569|9
1728282750000|2024-10-07 06:32:30|174704.9|174574.9|174708.3|174578.3|174708.3|174578.3|174699.3|174569.3|10
1728282760000|2024-10-07 06:32:40|174706.5|174576.5|174705.9|174575.9|174707.5|174577.5|174699.7|174569.7|13
1728282770000|2024-10-07 06:32:50|174703.7|174573.7|174705.2|174575.2|174709.4|174579.4|174698.5|174568.5|20
1728282780000|2024-10-07 06:33:00|174704.3|174574.3|174706.1|174576.1|174706.8|174576.8|174700.8|174570.8|13
1728282790000|2024-10-07 06:33:10|174706|174576|174708.1|174578.1|174708.4|174578.4|174704.9|174574.9|7
1728282800000|2024-10-07 06:33:20|174711|174581|174709.7|174579.7|174723.3|174593.3|174709.7|174579.7|12
1728282810000|2024-10-07 06:33:30|174712.5|174582.5|174704.2|174574.2|174717.2|174587.2|174701.7|174571.7|14
1728282820000|2024-10-07 06:33:40|174708.9|174578.9|174714.1|174584.1|174716.9|174586.9|174708.9|174578.9|7
1728282830000|2024-10-07 06:33:50|174716.5|174586.5|174706.8|174576.8|174716.5|174586.5|174705.9|174575.9|7
1728282840000|2024-10-07 06:34:00|174695.4|174565.4|174699.2|174569.2|174706.4|174576.4|174690.1|174560.1|19
1728282850000|2024-10-07 06:34:10|174705.1|174575.1|174704.3|174574.3|174705.2|174575.2|174699.3|174569.3|6
1728282860000|2024-10-07 06:34:20|174704.8|174574.8|174704.3|174574.3|174706.2|174576.2|174699.2|174569.2|17
1728282870000|2024-10-07 06:34:30|174707.1|174577.1|174701.5|174571.5|174707.1|174577.1|174699.2|174569.2|16
1728282880000|2024-10-07 06:34:40|174702.9|174572.9|174722.5|174592.5|174722.5|174592.5|174702.9|174572.9|17
1728282890000|2024-10-07 06:34:50|174732.7|174602.7|174733.7|174603.7|174733.7|174603.7|174728.8|174598.8|11
1728282900000|2024-10-07 06:35:00|174727.2|174597.2|174698.6|174568.6|174727.2|174597.2|174698.6|174568.6|20
1728282910000|2024-10-07 06:35:10|174697.5|174567.5|174701|174571|174701|174571|174697.5|174567.5|4
1728282920000|2024-10-07 06:35:20|174701.2|174571.2|174703.7|174573.7|174703.9|174573.9|174690.1|174560.1|17
1728282930000|2024-10-07 06:35:30|174703.6|174573.6|174705.6|174575.6|174708.9|174578.9|174702.8|174572.8|8
1728282940000|2024-10-07 06:35:40|174707.4|174577.4|174713.3|174583.3|174713.4|174583.4|174701|174571|15
1728282950000|2024-10-07 06:35:50|174710.7|174580.7|174705.3|174575.3|174710.7|174580.7|174701.7|174571.7|28
1728282960000|2024-10-07 06:36:00|174702.6|174572.6|174650|174520|174702.6|174572.6|174650|174520|28
1728282970000|2024-10-07 06:36:10|174652.6|174522.6|174652.6|174522.6|174652.6|174522.6|174652.6|174522.6|1
1728282990000|2024-10-07 06:36:30|174650|174520|174655.8|174525.8|174655.8|174525.8|174650|174520|3
1728283000000|2024-10-07 06:36:40|174651.8|174521.8|174683.9|174553.9|174683.9|174553.9|174651.8|174521.8|19
1728283010000|2024-10-07 06:36:50|174677|174547|174658.1|174528.1|174677|174547|174655.9|174525.9|18
1728283020000|2024-10-07 06:37:00|174658.6|174528.6|174656.4|174526.4|174668|174538|174656.4|174526.4|15
1728283030000|2024-10-07 06:37:10|174657.3|174527.3|174656.2|174526.2|174657.4|174527.4|174655.9|174525.9|7
1728283040000|2024-10-07 06:37:20|174656.3|174526.3|174653.7|174523.7|174668.5|174538.5|174648.6|174518.6|17
1728283050000|2024-10-07 06:37:30|174652.6|174522.6|174659.8|174529.8|174668.7|174538.7|174650.2|174520.2|18
1728283060000|2024-10-07 06:37:40|174661.6|174531.6|174658.5|174528.5|174661.7|174531.7|174652.2|174522.2|13
1728283070000|2024-10-07 06:37:50|174658.2|174528.2|174653.4|174523.4|174660.4|174530.4|174653.4|174523.4|12
1728283080000|2024-10-07 06:38:00|174650.4|174520.4|174644.4|174514.4|174652.4|174522.4|174644.4|174514.4|12
1728283090000|2024-10-07 06:38:10|174641.3|174511.3|174636.6|174506.6|174648.1|174518.1|174636.6|174506.6|14
1728283100000|2024-10-07 06:38:20|174635|174505|174627.1|174497.1|174642.7|174512.7|174627.1|174497.1|9
1728283110000|2024-10-07 06:38:30|174626.4|174496.4|174629.8|174499.8|174630.4|174500.4|174625.8|174495.8|11
1728283120000|2024-10-07 06:38:40|174632.9|174502.9|174586.7|174456.7|174635.3|174505.3|174583.5|174453.5|13
1728283130000|2024-10-07 06:38:50|174584.3|174454.3|174575.9|174445.9|174587.1|174457.1|174575.9|174445.9|19
1728283140000|2024-10-07 06:39:00|174574.7|174444.7|174621.9|174491.9|174621.9|174491.9|174574.7|174444.7|6
1728283150000|2024-10-07 06:39:10|174623.8|174493.8|174628.7|174498.7|174631|174501|174623.8|174493.8|6
1728283160000|2024-10-07 06:39:20|174627.1|174497.1|174623.2|174493.2|174627.1|174497.1|174623.2|174493.2|6
1728283170000|2024-10-07 06:39:30|174623|174493|174626.1|174496.1|174626.2|174496.2|174623|174493|3
1728283190000|2024-10-07 06:39:50|174626|174496|174628.5|174498.5|174634.4|174504.4|174624.6|174494.6|14
1728283200000|2024-10-07 06:40:00|174626.7|174496.7|174612.2|174482.2|174626.7|174496.7|174599.5|174469.5|10
1728283210000|2024-10-07 06:40:10|174608|174478|174624.5|174494.5|174624.5|174494.5|174599.4|174469.4|12
1728283220000|2024-10-07 06:40:20|174625.4|174495.4|174628.9|174498.9|174629.9|174499.9|174625.4|174495.4|7
1728283230000|2024-10-07 06:40:30|174632.2|174502.2|174639.1|174509.1|174639.3|174509.3|174632.2|174502.2|5
1728283240000|2024-10-07 06:40:40|174635.8|174505.8|174634.1|174504.1|174635.8|174505.8|174634.1|174504.1|3
1728283250000|2024-10-07 06:40:50|174634|174504|174628.1|174498.1|174635.6|174505.6|174628.1|174498.1|9
1728283260000|2024-10-07 06:41:00|174628.3|174498.3|174622.3|174492.3|174633.1|174503.1|174622.3|174492.3|10
1728283270000|2024-10-07 06:41:10|174632.6|174502.6|174635.9|174505.9|174635.9|174505.9|174632.6|174502.6|2
1728283280000|2024-10-07 06:41:20|174638.3|174508.3|174633.2|174503.2|174639.2|174509.2|174631.1|174501.1|8
1728283290000|2024-10-07 06:41:30|174632.9|174502.9|174634.3|174504.3|174634.3|174504.3|174632.3|174502.3|6
1728283300000|2024-10-07 06:41:40|174634.5|174504.5|174634.5|174504.5|174638.1|174508.1|174634.5|174504.5|7
1728283310000|2024-10-07 06:41:50|174631.4|174501.4|174641.9|174511.9|174641.9|174511.9|174631.4|174501.4|4
1728283320000|2024-10-07 06:42:00|174640.9|174510.9|174645.9|174515.9|174645.9|174515.9|174640.5|174510.5|9
1728283330000|2024-10-07 06:42:10|174647.5|174517.5|174636|174506|174647.5|174517.5|174632.5|174502.5|8
1728283340000|2024-10-07 06:42:20|174639.2|174509.2|174645.7|174515.7|174645.7|174515.7|174637.9|174507.9|12
1728283350000|2024-10-07 06:42:30|174645.5|174515.5|174642.7|174512.7|174645.5|174515.5|174642.7|174512.7|5
1728283360000|2024-10-07 06:42:40|174643.9|174513.9|174661.5|174531.5|174661.9|174531.9|174643.9|174513.9|9
1728283370000|2024-10-07 06:42:50|174663.7|174533.7|174670.9|174540.9|174672.1|174542.1|174663.7|174533.7|9
1728283380000|2024-10-07 06:43:00|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|1
1728283390000|2024-10-07 06:43:10|174672|174542|174671.2|174541.2|174672|174542|174668.2|174538.2|4
1728283400000|2024-10-07 06:43:20|174670.7|174540.7|174669.7|174539.7|174670.7|174540.7|174669.7|174539.7|2
1728283410000|2024-10-07 06:43:30|174674.8|174544.8|174667.6|174537.6|174674.8|174544.8|174667.6|174537.6|5
1728283420000|2024-10-07 06:43:40|174670.2|174540.2|174677|174547|174677|174547|174667.9|174537.9|7
1728283430000|2024-10-07 06:43:50|174670|174540|174671.7|174541.7|174671.7|174541.7|174668.8|174538.8|3
1728283440000|2024-10-07 06:44:00|174668.9|174538.9|174695.8|174565.8|174698.4|174568.4|174668.9|174538.9|8
1728283450000|2024-10-07 06:44:10|174697.6|174567.6|174697.6|174567.6|174697.6|174567.6|174697.6|174567.6|1
1728283460000|2024-10-07 06:44:20|174695.8|174565.8|174688.9|174558.9|174695.8|174565.8|174688.9|174558.9|4
1728283470000|2024-10-07 06:44:30|174686.9|174556.9|174654.7|174524.7|174686.9|174556.9|174654.7|174524.7|9
1728283490000|2024-10-07 06:44:50|174651.7|174521.7|174649.7|174519.7|174651.7|174521.7|174646.7|174516.7|8
1728283500000|2024-10-07 06:45:00|174654.2|174524.2|174656.6|174526.6|174657|174527|174653.6|174523.6|4
1728283510000|2024-10-07 06:45:10|174656.5|174526.5|174628.1|174498.1|174656.5|174526.5|174625.4|174495.4|6
1728283520000|2024-10-07 06:45:20|174625.8|174495.8|174630.3|174500.3|174630.4|174500.4|174625.8|174495.8|5
1728283530000|2024-10-07 06:45:30|174627.6|174497.6|174636.1|174506.1|174636.1|174506.1|174627.6|174497.6|5
1728283540000|2024-10-07 06:45:40|174633.9|174503.9|174634.7|174504.7|174634.7|174504.7|174630.7|174500.7|4
1728283550000|2024-10-07 06:45:50|174628.8|174498.8|174628.8|174498.8|174630.7|174500.7|174628.8|174498.8|3
1728283560000|2024-10-07 06:46:00|174625.3|174495.3|174601.6|174471.6|174625.3|174495.3|174600.6|174470.6|10
1728283570000|2024-10-07 06:46:10|174603.6|174473.6|174602.3|174472.3|174606.3|174476.3|174601.6|174471.6|7
1728283580000|2024-10-07 06:46:20|174599.3|174469.3|174597.4|174467.4|174602.7|174472.7|174597.4|174467.4|6
1728283590000|2024-10-07 06:46:30|174595|174465|174592.7|174462.7|174595|174465|174579.6|174449.6|9
1728283600000|2024-10-07 06:46:40|174590.4|174460.4|174589.7|174459.7|174593.5|174463.5|174587.1|174457.1|5
1728283610000|2024-10-07 06:46:50|174593.5|174463.5|174583.8|174453.8|174598.5|174468.5|174583.8|174453.8|14
1728283620000|2024-10-07 06:47:00|174585.5|174455.5|174587.9|174457.9|174589.9|174459.9|174580.3|174450.3|16
1728283630000|2024-10-07 06:47:10|174590.2|174460.2|174585.9|174455.9|174591.4|174461.4|174584.8|174454.8|15
1728283640000|2024-10-07 06:47:20|174584.7|174454.7|174580.1|174450.1|174588.7|174458.7|174580.1|174450.1|14
1728283650000|2024-10-07 06:47:30|174580.7|174450.7|174581.5|174451.5|174585.3|174455.3|174577.8|174447.8|13
1728283660000|2024-10-07 06:47:40|174579.3|174449.3|174579.4|174449.4|174584.1|174454.1|174578.2|174448.2|15
1728283670000|2024-10-07 06:47:50|174584|174454|174582.3|174452.3|174584|174454|174578.2|174448.2|15
1728283680000|2024-10-07 06:48:00|174581.1|174451.1|174581.6|174451.6|174581.6|174451.6|174575.5|174445.5|10
1728283690000|2024-10-07 06:48:10|174583.5|174453.5|174577|174447|174583.5|174453.5|174576.9|174446.9|5
1728283700000|2024-10-07 06:48:20|174573.7|174443.7|174567|174437|174573.8|174443.8|174557.4|174427.4|19
1728283710000|2024-10-07 06:48:30|174568.5|174438.5|174565|174435|174572.9|174442.9|174557.3|174427.3|14
1728283720000|2024-10-07 06:48:40|174566|174436|174562.4|174432.4|174566|174436|174551.6|174421.6|15
1728283730000|2024-10-07 06:48:50|174561.2|174431.2|174544|174414|174563.8|174433.8|174544|174414|13
1728283750000|2024-10-07 06:49:10|174537.9|174407.9|174496.6|174366.6|174537.9|174407.9|174492.9|174362.9|21
1728283760000|2024-10-07 06:49:20|174493.1|174363.1|174473.5|174343.5|174513|174383|174464.4|174334.4|25
1728283770000|2024-10-07 06:49:30|174472.9|174342.9|174472.3|174342.3|174474.3|174344.3|174469.7|174339.7|6
1728283780000|2024-10-07 06:49:40|174469.2|174339.2|174468.9|174338.9|174469.4|174339.4|174467.7|174337.7|4
1728283790000|2024-10-07 06:49:50|174470.8|174340.8|174467.8|174337.8|174472.7|174342.7|174467.1|174337.1|13
1728283800000|2024-10-07 06:50:00|174459.8|174329.8|174421.3|174291.3|174459.8|174329.8|174418|174288|14
1728283810000|2024-10-07 06:50:10|174423.1|174293.1|174423|174293|174424.1|174294.1|174417.8|174287.8|19
1728283820000|2024-10-07 06:50:20|174420.1|174290.1|174425.2|174295.2|174425.2|174295.2|174419.8|174289.8|8
1728283830000|2024-10-07 06:50:30|174422.2|174292.2|174358.3|174228.3|174426.1|174296.1|174354.3|174224.3|18
1728283840000|2024-10-07 06:50:40|174356.2|174226.2|174392.2|174262.2|174396.1|174266.1|174341|174211|20
1728283850000|2024-10-07 06:50:50|174392.1|174262.1|174392.4|174262.4|174396.5|174266.5|174383.1|174253.1|10
1728283860000|2024-10-07 06:51:00|174396|174266|174352.6|174222.6|174397.5|174267.5|174352.6|174222.6|19
1728283870000|2024-10-07 06:51:10|174358.7|174228.7|174366.8|174236.8|174367.7|174237.7|174352.7|174222.7|12
1728283880000|2024-10-07 06:51:20|174367.7|174237.7|174359.8|174229.8|174395.9|174265.9|174357.5|174227.5|16
1728283890000|2024-10-07 06:51:30|174355.1|174225.1|174359.5|174229.5|174360.1|174230.1|174355|174225|8
1728283900000|2024-10-07 06:51:40|174356.4|174226.4|174356.8|174226.8|174359|174229|174333.6|174203.6|13
1728283910000|2024-10-07 06:51:50|174358.6|174228.6|174365.5|174235.5|174372.1|174242.1|174354.6|174224.6|18
1728283920000|2024-10-07 06:52:00|174361.4|174231.4|174363.3|174233.3|174379.8|174249.8|174358.5|174228.5|24
1728283930000|2024-10-07 06:52:10|174358.8|174228.8|174359.2|174229.2|174360.1|174230.1|174345.5|174215.5|8
1728283940000|2024-10-07 06:52:20|174364.1|174234.1|174409.3|174279.3|174409.6|174279.6|174364|174234|17
1728283950000|2024-10-07 06:52:30|174409.7|174279.7|174411|174281|174412.1|174282.1|174406.8|174276.8|6
1728283960000|2024-10-07 06:52:40|174413.9|174283.9|174408.3|174278.3|174420.5|174290.5|174408.3|174278.3|13
1728283970000|2024-10-07 06:52:50|174405.7|174275.7|174392.3|174262.3|174405.7|174275.7|174392.3|174262.3|3
1728283980000|2024-10-07 06:53:00|174391.4|174261.4|174393.2|174263.2|174397.1|174267.1|174388.9|174258.9|18
1728283990000|2024-10-07 06:53:10|174406.5|174276.5|174410.8|174280.8|174410.8|174280.8|174403.6|174273.6|5
1728284000000|2024-10-07 06:53:20|174406.9|174276.9|174412.1|174282.1|174412.1|174282.1|174406.9|174276.9|3
1728284010000|2024-10-07 06:53:30|174415.3|174285.3|174413.3|174283.3|174419.6|174289.6|174413.3|174283.3|5
1728284020000|2024-10-07 06:53:40|174416.2|174286.2|174413.4|174283.4|174416.5|174286.5|174413.3|174283.3|5
1728284030000|2024-10-07 06:53:50|174416.1|174286.1|174422.6|174292.6|174422.6|174292.6|174416.1|174286.1|5
1728284040000|2024-10-07 06:54:00|174419.9|174289.9|174419.9|174289.9|174419.9|174289.9|174419.9|174289.9|1
1728284050000|2024-10-07 06:54:10|174418.6|174288.6|174424|174294|174424|174294|174418.6|174288.6|3
1728284060000|2024-10-07 06:54:20|174425|174295|174421.8|174291.8|174428|174298|174421.8|174291.8|4
1728284070000|2024-10-07 06:54:30|174418.9|174288.9|174409.4|174279.4|174418.9|174288.9|174409.4|174279.4|5
1728284080000|2024-10-07 06:54:40|174409.8|174279.8|174406.5|174276.5|174409.8|174279.8|174400.9|174270.9|5
1728284090000|2024-10-07 06:54:50|174410.9|174280.9|174391.2|174261.2|174410.9|174280.9|174388.5|174258.5|6
1728284100000|2024-10-07 06:55:00|174388.3|174258.3|174298.7|174168.7|174388.3|174258.3|174282.4|174152.4|14
1728284110000|2024-10-07 06:55:10|174301.9|174171.9|174331.5|174201.5|174334.5|174204.5|174299.6|174169.6|18
1728284120000|2024-10-07 06:55:20|174329.2|174199.2|174335|174205|174337.2|174207.2|174329.2|174199.2|6
1728284130000|2024-10-07 06:55:30|174337.3|174207.3|174344.4|174214.4|174344.4|174214.4|174337.3|174207.3|6
1728284140000|2024-10-07 06:55:40|174346.7|174216.7|174343|174213|174369.7|174239.7|174343|174213|9
1728284150000|2024-10-07 06:55:50|174340.2|174210.2|174334.1|174204.1|174343.7|174213.7|174331.6|174201.6|12
1728284160000|2024-10-07 06:56:00|174331.6|174201.6|174317.8|174187.8|174334.9|174204.9|174311.6|174181.6|13
1728284170000|2024-10-07 06:56:10|174321|174191|174318.8|174188.8|174324.1|174194.1|174308.5|174178.5|19
1728284180000|2024-10-07 06:56:20|174318.1|174188.1|174301|174171|174318.1|174188.1|174301|174171|11
1728284190000|2024-10-07 06:56:30|174296.4|174166.4|174292.2|174162.2|174302.8|174172.8|174289.5|174159.5|12
1728284200000|2024-10-07 06:56:40|174289.4|174159.4|174318.2|174188.2|174318.2|174188.2|174289.4|174159.4|14
1728284210000|2024-10-07 06:56:50|174314.3|174184.3|174300.8|174170.8|174314.3|174184.3|174296.8|174166.8|15
1728284220000|2024-10-07 06:57:00|174298.2|174168.2|174312.2|174182.2|174313.4|174183.4|174297.3|174167.3|10
1728284230000|2024-10-07 06:57:10|174312.7|174182.7|174307.2|174177.2|174314.6|174184.6|174305.9|174175.9|9
1728284240000|2024-10-07 06:57:20|174307.9|174177.9|174312.4|174182.4|174313.8|174183.8|174307.5|174177.5|12
1728284250000|2024-10-07 06:57:30|174309.4|174179.4|174309.4|174179.4|174311.7|174181.7|174309.2|174179.2|7
1728284260000|2024-10-07 06:57:40|174312.1|174182.1|174352.2|174222.2|174354.1|174224.1|174308.9|174178.9|16
1728284270000|2024-10-07 06:57:50|174354.7|174224.7|174353.9|174223.9|174357.4|174227.4|174350.3|174220.3|12
1728284280000|2024-10-07 06:58:00|174356.1|174226.1|174350.3|174220.3|174357.8|174227.8|174343|174213|14
1728284300000|2024-10-07 06:58:20|174353.3|174223.3|174353.3|174223.3|174353.3|174223.3|174353.3|174223.3|1
1728284310000|2024-10-07 06:58:30|174355.4|174225.4|174355.4|174225.4|174355.4|174225.4|174355.4|174225.4|1
1728284320000|2024-10-07 06:58:40|174353.3|174223.3|174353.3|174223.3|174353.3|174223.3|174353.3|174223.3|1
1728284330000|2024-10-07 06:58:50|174346.8|174216.8|174353.1|174223.1|174353.1|174223.1|174346.8|174216.8|3
1728284340000|2024-10-07 06:59:00|174350.2|174220.2|174346.4|174216.4|174350.2|174220.2|174346.4|174216.4|3
1728284350000|2024-10-07 06:59:10|174349.6|174219.6|174349.6|174219.6|174349.6|174219.6|174349.6|174219.6|1
1728284360000|2024-10-07 06:59:20|174343.8|174213.8|174347.7|174217.7|174347.7|174217.7|174343.8|174213.8|3
1728284380000|2024-10-07 06:59:40|174344.7|174214.7|174346.3|174216.3|174346.3|174216.3|174343.6|174213.6|3
1728284390000|2024-10-07 06:59:50|174348.4|174218.4|174348.4|174218.4|174349.3|174219.3|174348.4|174218.4|3
1728284400000|2024-10-07 07:00:00|174345.7|174215.7|174348.5|174218.5|174354.2|174224.2|174342.8|174212.8|11
1728284410000|2024-10-07 07:00:10|174353.8|174223.8|174349.2|174219.2|174353.8|174223.8|174349.2|174219.2|6
1728284420000|2024-10-07 07:00:20|174349.6|174219.6|174349.8|174219.8|174353.4|174223.4|174348.7|174218.7|8
1728284430000|2024-10-07 07:00:30|174350.1|174220.1|174330|174200|174350.1|174220.1|174330|174200|13
1728284440000|2024-10-07 07:00:40|174332.2|174202.2|174332.2|174202.2|174332.2|174202.2|174332.2|174202.2|1
1728284450000|2024-10-07 07:00:50|174328.6|174198.6|174317.3|174187.3|174330.4|174200.4|174317.3|174187.3|8
1728284460000|2024-10-07 07:01:00|174320.1|174190.1|174317.7|174187.7|174320.1|174190.1|174317.7|174187.7|2
1728284470000|2024-10-07 07:01:10|174315.4|174185.4|174298.3|174168.3|174315.4|174185.4|174272.7|174142.7|15
1728284480000|2024-10-07 07:01:20|174302.5|174172.5|174332|174242|174332|174242|174293.8|174163.8|8
1728284490000|2024-10-07 07:01:30|174363|174233|174355.8|174225.8|174364.3|174234.3|174326.2|174196.2|29
1728284500000|2024-10-07 07:01:40|174351.7|174221.7|174326|174196|174351.7|174221.7|174322.5|174192.5|27
1728284510000|2024-10-07 07:01:50|174325.8|174195.8|174304.9|174174.9|174326|174196|174301.1|174171.1|14
1728284520000|2024-10-07 07:02:00|174302.9|174172.9|174283.7|174153.7|174321.8|174191.8|174279.5|174149.5|20
1728284530000|2024-10-07 07:02:10|174277.3|174147.3|174261|174131|174284.4|174154.4|174255.6|174125.6|18
1728284540000|2024-10-07 07:02:20|174260.9|174130.9|174229.8|174099.8|174260.9|174130.9|174220.7|174090.7|9
1728284550000|2024-10-07 07:02:30|174226|174096|174217.8|174087.8|174226|174096|174216.7|174086.7|11
1728284560000|2024-10-07 07:02:40|174221.4|174091.4|174225.5|174095.5|174225.5|174095.5|174219.4|174089.4|9
1728284570000|2024-10-07 07:02:50|174224.9|174094.9|174205.7|174075.7|174224.9|174094.9|174204.1|174074.1|15
1728284580000|2024-10-07 07:03:00|174224.3|174094.3|174235.7|174105.7|174238.7|174108.7|174224.3|174094.3|7
1728284590000|2024-10-07 07:03:10|174233.7|174103.7|174232|174102|174233.7|174103.7|174232|174102|3
1728284600000|2024-10-07 07:03:20|174220.1|174090.1|174217|174087|174220.1|174090.1|174217|174087|7
1728284610000|2024-10-07 07:03:30|174211.3|174081.3|174202.5|174072.5|174213.5|174083.5|174202.5|174072.5|12
1728284620000|2024-10-07 07:03:40|174202.6|174072.6|174204.2|174074.2|174205.8|174075.8|174202.6|174072.6|9
1728284630000|2024-10-07 07:03:50|174202.3|174072.3|174203.9|174073.9|174203.9|174073.9|174200.9|174070.9|6
1728284640000|2024-10-07 07:04:00|174205.2|174075.2|174235.4|174105.4|174238.6|174115.5|174205.2|174075.2|6
1728284650000|2024-10-07 07:04:10|174235.5|174105.5|174251.4|174121.4|174254.1|174124.1|174235.5|174105.5|9
1728284660000|2024-10-07 07:04:20|174251|174121|174251.9|174121.9|174252.2|174122.2|174250.9|174120.9|7
1728284670000|2024-10-07 07:04:30|174251.2|174121.2|174243.7|174113.7|174251.2|174121.2|174243.7|174113.7|8
1728284700000|2024-10-07 07:05:00|174243.1|174113.1|174203.6|174073.6|174243.1|174113.1|174203|174073|11
1728284710000|2024-10-07 07:05:10|174204.9|174074.9|174198.2|174068.2|174205.9|174075.9|174198.2|174068.2|6
1728284720000|2024-10-07 07:05:20|174195.2|174065.2|174196.5|174066.5|174196.5|174066.5|174195|174065|4
1728284730000|2024-10-07 07:05:30|174198.8|174068.8|174198.8|174068.8|174198.8|174068.8|174198.8|174068.8|1
1728284740000|2024-10-07 07:05:40|174199.7|174069.7|174204.7|174074.7|174213|174083|174199.7|174069.7|9
1728284750000|2024-10-07 07:05:50|174204.8|174074.8|174207.1|174077.1|174207.1|174077.1|174201|174071|6
1728284760000|2024-10-07 07:06:00|174208.9|174078.9|174205.8|174075.8|174208.9|174078.9|174202.7|174072.7|11
1728284770000|2024-10-07 07:06:10|174207.5|174077.5|174208.9|174078.9|174212.3|174082.3|174207.5|174077.5|12
1728284780000|2024-10-07 07:06:20|174208.6|174078.6|174208.8|174078.8|174208.9|174078.9|174208|174078|10
1728284790000|2024-10-07 07:06:30|174204.7|174074.7|174197.8|174067.8|174204.7|174074.7|174197.8|174067.8|11
1728284800000|2024-10-07 07:06:40|174198|174068|174198.1|174068.1|174198.1|174068.1|174195|174065|9
1728284810000|2024-10-07 07:06:50|174197.9|174067.9|174196.7|174066.7|174201.4|174071.4|174196.7|174066.7|11
1728284820000|2024-10-07 07:07:00|174197.2|174067.2|174198.7|174068.7|174202.2|174072.2|174197.2|174067.2|9
1728284830000|2024-10-07 07:07:10|174198.4|174068.4|174202.8|174072.8|174202.8|174072.8|174196.5|174066.5|13
1728284840000|2024-10-07 07:07:20|174202|174072|174196.9|174066.9|174204.2|174074.2|174196.9|174066.9|9
1728284850000|2024-10-07 07:07:30|174196.8|174066.8|174200.4|174070.4|174200.4|174070.4|174196.8|174066.8|2
1728284860000|2024-10-07 07:07:40|174202.4|174072.4|174123.6|173993.6|174202.4|174072.4|174121.8|173991.8|15
1728284870000|2024-10-07 07:07:50|174128.3|173998.3|174129.7|173999.7|174141.4|174011.4|174123.9|173993.9|12
1728284880000|2024-10-07 07:08:00|174129.5|173999.5|174177.8|174047.8|174181.8|174051.8|174129.5|173999.5|15
1728284900000|2024-10-07 07:08:20|174177.1|174047.1|174195|174065|174219.7|174089.7|174175|174045|26
1728284910000|2024-10-07 07:08:30|174194.9|174064.9|174178.8|174048.8|174194.9|174064.9|174176.1|174046.1|15
1728284920000|2024-10-07 07:08:40|174177.8|174047.8|174195.7|174065.7|174198.2|174068.2|174176.1|174046.1|11
1728284930000|2024-10-07 07:08:50|174195.4|174065.4|174195.4|174065.4|174195.7|174065.7|174195.4|174065.4|5
1728284940000|2024-10-07 07:09:00|174192.9|174062.9|174195.1|174065.1|174195.4|174065.4|174190.1|174060.1|10
1728284950000|2024-10-07 07:09:10|174194.9|174064.9|174191|174061|174195.4|174065.4|174191|174061|6
1728284960000|2024-10-07 07:09:20|174191.5|174061.5|174187.6|174057.6|174191.9|174061.9|174184.5|174054.5|7
1728284980000|2024-10-07 07:09:40|174185.5|174055.5|174187.4|174057.4|174187.4|174057.4|174185.5|174055.5|2
1728284990000|2024-10-07 07:09:50|174189.2|174059.2|174187.5|174057.5|174190.1|174060.1|174187.4|174057.4|4
1728285000000|2024-10-07 07:10:00|174189.8|174059.8|174188|174058|174190.2|174060.2|174187.6|174057.6|4
1728285010000|2024-10-07 07:10:10|174190.6|174060.6|174188|174058|174190.6|174060.6|174188|174058|2
1728285020000|2024-10-07 07:10:20|174186.3|174056.3|174186.3|174056.3|174186.3|174056.3|174186.3|174056.3|1
1728285030000|2024-10-07 07:10:30|174187.9|174057.9|174187.9|174057.9|174187.9|174057.9|174187.9|174057.9|1
1728285040000|2024-10-07 07:10:40|174186.1|174056.1|174187.8|174057.8|174189.8|174059.8|174186.1|174056.1|4
1728285050000|2024-10-07 07:10:50|174182.7|174052.7|174237.8|174107.8|174243.3|174113.3|174182.7|174052.7|12
1728285060000|2024-10-07 07:11:00|174260.8|174130.8|174261.8|174131.8|174267.3|174137.3|174260.7|174130.7|12
1728285070000|2024-10-07 07:11:10|174261.9|174131.9|174260.5|174130.5|174266.5|174136.5|174256.8|174126.8|13
1728285080000|2024-10-07 07:11:20|174260.4|174130.4|174270.3|174140.3|174293.6|174163.6|174260.2|174130.2|14
1728285090000|2024-10-07 07:11:30|174270.9|174140.9|174246.4|174116.4|174271.9|174141.9|174242.5|174112.5|15
1728285100000|2024-10-07 07:11:40|174246.2|174116.2|174249.4|174119.4|174249.8|174119.8|174246.2|174116.2|13
1728285110000|2024-10-07 07:11:50|174249.6|174119.6|174242.6|174112.6|174264.3|174134.3|174242.5|174112.5|21
1728285120000|2024-10-07 07:12:00|174242.5|174112.5|174241.1|174111.1|174242.5|174112.5|174237.3|174107.3|8
1728285130000|2024-10-07 07:12:10|174241.2|174111.2|174246.7|174116.7|174246.7|174116.7|174236.8|174106.8|11
1728285140000|2024-10-07 07:12:20|174246.6|174116.6|174265.7|174135.7|174272.5|174142.5|174246.4|174116.4|17
1728285150000|2024-10-07 07:12:30|174266.3|174136.3|174267.8|174137.8|174272.7|174142.7|174262.7|174132.7|24
1728285160000|2024-10-07 07:12:40|174267.1|174137.1|174255.6|174125.6|174270.3|174140.3|174248.1|174118.1|27
1728285170000|2024-10-07 07:12:50|174251.4|174121.4|174253|174123|174255.7|174125.7|174249.7|174119.7|13
1728285180000|2024-10-07 07:13:00|174250.7|174120.7|174255.9|174125.9|174261.4|174131.4|174250|174120|12
1728285190000|2024-10-07 07:13:10|174253.3|174123.3|174270.2|174140.2|174275.1|174145.1|174253.3|174123.3|18
1728285200000|2024-10-07 07:13:20|174270.3|174140.3|174269.3|174139.3|174277.4|174147.4|174268.5|174138.5|19
1728285210000|2024-10-07 07:13:30|174269.9|174139.9|174265.6|174175.6|174288.6|174181.2|174261|174139.9|25
1728285220000|2024-10-07 07:13:40|174260.8|174170.8|174282.1|174152.1|174290.3|174174.5|174260.8|174140.9|32
1728285230000|2024-10-07 07:13:50|174282.2|174152.2|174279.2|174149.2|174284.8|174154.8|174277.8|174147.8|16
1728285240000|2024-10-07 07:14:00|174277.7|174147.7|174303.5|174173.5|174311.6|174181.6|174277.7|174147.7|32
1728285250000|2024-10-07 07:14:10|174302.5|174172.5|174308.5|174178.5|174318.8|174188.8|174302.4|174172.4|28
1728285260000|2024-10-07 07:14:20|174314.7|174184.7|174308.8|174178.8|174314.7|174184.7|174307.9|174177.9|14
1728285270000|2024-10-07 07:14:30|174311.2|174181.2|174314|174184|174315.9|174185.9|174308.6|174178.6|11
1728285280000|2024-10-07 07:14:40|174311.1|174181.1|174295.5|174165.5|174311.6|174181.6|174286.7|174156.7|16
1728285290000|2024-10-07 07:14:50|174298|174168|174304.9|174174.9|174313.6|174183.6|174298|174168|18
1728285300000|2024-10-07 07:15:00|174307.5|174177.5|174314.1|174184.1|174322.1|174192.1|174307.5|174177.5|17
1728285310000|2024-10-07 07:15:10|174310.9|174180.9|174323.8|174233.8|174331.1|174241.1|174296.7|174180.9|11
1728285320000|2024-10-07 07:15:20|174321.3|174231.3|174326.9|174236.9|174334.4|174244.4|174316.8|174226.8|25
1728285330000|2024-10-07 07:15:30|174325|174235|174347.4|174217.4|174349.7|174235.7|174320.7|174209.8|21
1728285340000|2024-10-07 07:15:40|174348.3|174218.3|174346.3|174216.3|174351.8|174221.8|174345|174215|11
1728285350000|2024-10-07 07:15:50|174349|174219|174347|174217|174349|174219|174342.5|174212.5|7
1728285360000|2024-10-07 07:16:00|174344.3|174214.3|174372|174242|174372|174242|174344.3|174214.3|13
1728285370000|2024-10-07 07:16:10|174372.6|174242.6|174352.4|174222.4|174372.6|174242.6|174345.3|174215.3|13
1728285380000|2024-10-07 07:16:20|174353.1|174223.1|174346.3|174216.3|174353.4|174223.4|174346.3|174216.3|6
1728285390000|2024-10-07 07:16:30|174350.1|174220.1|174350.1|174220.1|174350.1|174220.1|174350|174220|3
1728285400000|2024-10-07 07:16:40|174348.6|174218.6|174339.4|174209.4|174348.6|174218.6|174336.3|174206.3|15
1728285410000|2024-10-07 07:16:50|174339|174209|174335.4|174205.4|174339|174209|174333|174203|10
1728285420000|2024-10-07 07:17:00|174333|174203|174332.9|174202.9|174336.9|174206.9|174330|174200|10
1728285430000|2024-10-07 07:17:10|174326.4|174196.4|174325.6|174195.6|174328.7|174198.7|174325.3|174195.3|8
1728285440000|2024-10-07 07:17:20|174328.7|174198.7|174333|174203|174334.9|174204.9|174328.7|174198.7|9
1728285450000|2024-10-07 07:17:30|174332.8|174202.8|174323.6|174193.6|174332.8|174202.8|174321.1|174191.1|12
1728285460000|2024-10-07 07:17:40|174323.8|174193.8|174339.1|174209.1|174341.3|174211.3|174323.8|174193.8|13
1728285470000|2024-10-07 07:17:50|174339.8|174209.8|174350|174220|174350|174220|174339.8|174209.8|9
1728285480000|2024-10-07 07:18:00|174353.9|174223.9|174356.4|174226.4|174359.1|174229.1|174353.2|174223.2|6
1728285490000|2024-10-07 07:18:10|174353.1|174223.1|174353|174223|174354.7|174224.7|174336.6|174206.6|14
1728285500000|2024-10-07 07:18:20|174356.8|174226.8|174353|174223|174356.9|174226.9|174351|174221|5
1728285510000|2024-10-07 07:18:30|174352.9|174222.9|174352.9|174222.9|174352.9|174222.9|174352.9|174222.9|1
1728285520000|2024-10-07 07:18:40|174349.1|174219.1|174351.7|174221.7|174351.7|174221.7|174344.4|174214.4|5
1728285530000|2024-10-07 07:18:50|174351.9|174221.9|174353.3|174223.3|174354.2|174224.2|174351.9|174221.9|8
1728285540000|2024-10-07 07:19:00|174353.4|174223.4|174353.3|174223.3|174353.5|174223.5|174353|174223|5
1728285550000|2024-10-07 07:19:10|174353.4|174223.4|174356.2|174226.2|174366.9|174236.9|174349.9|174219.9|8
1728285560000|2024-10-07 07:19:20|174353.7|174223.7|174379.5|174249.5|174382.7|174252.7|174353.7|174223.7|15
1728285570000|2024-10-07 07:19:30|174382.7|174252.7|174385.2|174255.2|174388.4|174258.4|174379.5|174249.5|14
1728285580000|2024-10-07 07:19:40|174382.6|174252.6|174391.9|174261.9|174394.1|174264.1|174379.6|174249.6|19
1728285590000|2024-10-07 07:19:50|174395.5|174265.5|174413.9|174283.9|174413.9|174283.9|174388.1|174258.1|22
1728285600000|2024-10-07 07:20:00|174418.6|174288.6|174436.6|174306.6|174436.8|174306.8|174417|174287|15
1728285610000|2024-10-07 07:20:10|174436.7|174306.7|174437.6|174307.6|174437.9|174307.9|174436.6|174306.6|8
1728285620000|2024-10-07 07:20:20|174437.4|174307.4|174429.5|174299.5|174437.5|174307.5|174429.5|174299.5|9
1728285630000|2024-10-07 07:20:30|174429.3|174299.3|174428.9|174298.9|174433.4|174303.4|174428.7|174298.7|15
1728285640000|2024-10-07 07:20:40|174429.1|174299.1|174432.4|174302.4|174433.8|174303.8|174429.1|174299.1|6
1728285650000|2024-10-07 07:20:50|174429.8|174299.8|174423.3|174293.3|174430.5|174300.5|174421.8|174291.8|9
1728285660000|2024-10-07 07:21:00|174428.1|174298.1|174428.8|174298.8|174430.4|174300.4|174427.6|174297.6|4
1728285670000|2024-10-07 07:21:10|174427.9|174297.9|174442.5|174312.5|174450.6|174320.6|174427.9|174297.9|8
1728285690000|2024-10-07 07:21:30|174440.2|174310.2|174437.8|174307.8|174440.2|174310.2|174434.7|174304.7|3
1728285700000|2024-10-07 07:21:40|174439.1|174309.1|174441.8|174311.8|174441.8|174311.8|174439.1|174309.1|2
1728285710000|2024-10-07 07:21:50|174443.5|174313.5|174441.7|174311.7|174443.5|174313.5|174441.2|174311.2|4
1728285720000|2024-10-07 07:22:00|174443.1|174313.1|174434.7|174344.7|174452.8|174362.8|174420|174313.1|12
1728285730000|2024-10-07 07:22:10|174430.7|174340.7|174428.5|174338.5|174434.2|174344.2|174426.9|174336.9|13
1728285740000|2024-10-07 07:22:20|174424.3|174334.3|174446.8|174316.8|174449.8|174338.5|174424.3|174316.8|7
1728285750000|2024-10-07 07:22:30|174447.1|174317.1|174440|174310|174447.1|174317.1|174439.8|174309.8|5
1728285760000|2024-10-07 07:22:40|174440.1|174310.1|174441.1|174311.1|174441.2|174311.2|174439.2|174309.2|10
1728285770000|2024-10-07 07:22:50|174441.2|174311.2|174441.1|174311.1|174441.4|174311.4|174439.3|174309.3|7
1728285780000|2024-10-07 07:23:00|174441.3|174311.3|174413.4|174283.4|174447.7|174317.7|174413.4|174283.4|14
1728285790000|2024-10-07 07:23:10|174412.5|174282.5|174415.9|174285.9|174419.5|174289.5|174404.9|174274.9|20
1728285800000|2024-10-07 07:23:20|174416|174286|174424.7|174294.7|174432.3|174302.3|174414.2|174284.2|17
1728285810000|2024-10-07 07:23:30|174429.9|174299.9|174433.5|174303.5|174445.7|174325.2|174415.2|174299.9|14
1728285820000|2024-10-07 07:23:40|174433|174303|174435|174305|174437.2|174307.2|174431.2|174301.2|9
1728285830000|2024-10-07 07:23:50|174440.1|174310.1|174438.5|174308.5|174440.1|174310.1|174437.2|174307.2|4
1728285840000|2024-10-07 07:24:00|174435.6|174305.6|174434.8|174304.8|174438.1|174308.1|174429.4|174299.4|19
1728285850000|2024-10-07 07:24:10|174431.7|174301.7|174423.4|174293.4|174434.2|174304.2|174423.4|174293.4|10
1728285860000|2024-10-07 07:24:20|174423.1|174293.1|174399.5|174269.5|174423.3|174293.3|174399.5|174269.5|17
1728285870000|2024-10-07 07:24:30|174398.6|174268.6|174353.3|174223.3|174398.6|174268.6|174342.2|174212.2|20
1728285880000|2024-10-07 07:24:40|174336.3|174206.3|174331.5|174201.5|174345.2|174215.2|174330.4|174200.4|18
1728285890000|2024-10-07 07:24:50|174331.6|174201.6|174331.3|174201.3|174331.6|174201.6|174326.2|174196.2|15
1728285900000|2024-10-07 07:25:00|174331.1|174201.1|174330.4|174200.4|174331.2|174201.2|174329.8|174199.8|8
1728285910000|2024-10-07 07:25:10|174330.1|174200.1|174328.4|174198.4|174330.3|174200.3|174325|174195|12
1728285920000|2024-10-07 07:25:20|174326.4|174196.4|174324.7|174194.7|174329.9|174199.9|174324.7|174194.7|15
1728285930000|2024-10-07 07:25:30|174324.3|174194.3|174309.8|174179.8|174324.3|174194.3|174277.6|174147.6|23
1728285940000|2024-10-07 07:25:40|174311.8|174181.8|174305.9|174175.9|174313.4|174183.4|174305.9|174175.9|17
1728285950000|2024-10-07 07:25:50|174303|174173|174309|174179|174309|174179|174292.2|174162.2|17
1728285960000|2024-10-07 07:26:00|174311.2|174181.2|174316.7|174186.7|174321.3|174191.3|174310.3|174180.3|17
1728285970000|2024-10-07 07:26:10|174324.5|174194.5|174328.1|174198.1|174330|174200|174321|174191|7
1728285980000|2024-10-07 07:26:20|174329.8|174199.8|174330.5|174200.5|174330.5|174200.5|174328.8|174198.8|5
1728285990000|2024-10-07 07:26:30|174329.5|174199.5|174340.5|174210.5|174345.8|174215.8|174329.5|174199.5|22
1728286000000|2024-10-07 07:26:40|174340.4|174210.4|174341.3|174211.3|174341.6|174211.6|174338.4|174208.4|10
1728286010000|2024-10-07 07:26:50|174341.4|174211.4|174346.1|174216.1|174346.3|174216.3|174341.4|174211.4|8
1728286020000|2024-10-07 07:27:00|174346.4|174216.4|174347.9|174217.9|174347.9|174217.9|174343.4|174213.4|10
1728286030000|2024-10-07 07:27:10|174351.4|174221.4|174348.8|174218.8|174351.7|174221.7|174347.9|174217.9|7
1728286040000|2024-10-07 07:27:20|174348.6|174218.6|174351.7|174221.7|174351.7|174221.7|174347.6|174217.6|9
1728286050000|2024-10-07 07:27:30|174351.3|174221.3|174346.8|174216.8|174356.1|174226.1|174343.9|174213.9|11
1728286060000|2024-10-07 07:27:40|174346.5|174216.5|174333.3|174203.3|174346.5|174216.5|174331.8|174201.8|9
1728286070000|2024-10-07 07:27:50|174333.1|174203.1|174328.1|174198.1|174333.9|174203.9|174322.3|174192.3|14
1728286080000|2024-10-07 07:28:00|174329.1|174199.1|174339|174209|174344.6|174214.6|174325.7|174195.7|14
1728286090000|2024-10-07 07:28:10|174340|174210|174329.5|174199.5|174340.4|174210.4|174329.5|174199.5|15
1728286100000|2024-10-07 07:28:20|174329.7|174199.7|174323.6|174193.6|174333.2|174203.2|174323.6|174193.6|5
1728286110000|2024-10-07 07:28:30|174321.7|174191.7|174329.4|174199.4|174332.3|174202.3|174321.7|174191.7|14
1728286120000|2024-10-07 07:28:40|174330.5|174200.5|174303|174173|174330.5|174200.5|174297.5|174167.5|21
1728286130000|2024-10-07 07:28:50|174302.6|174172.6|174303.3|174173.3|174303.6|174173.6|174302.6|174172.6|8
1728286140000|2024-10-07 07:29:00|174304.4|174174.4|174284.2|174154.2|174304.4|174174.4|174283.8|174153.8|10
1728286150000|2024-10-07 07:29:10|174284.4|174154.4|174340.4|174210.4|174340.5|174210.5|174284|174154|12
1728286160000|2024-10-07 07:29:20|174340.8|174210.8|174340.8|174210.8|174340.8|174210.8|174340.8|174210.8|1
1728286170000|2024-10-07 07:29:30|174344.8|174214.8|174340|174210|174345.5|174215.5|174340|174210|6
1728286180000|2024-10-07 07:29:40|174339.8|174209.8|174346|174216|174346|174216|174339.8|174209.8|7
1728286190000|2024-10-07 07:29:50|174346.8|174216.8|174350.4|174220.4|174350.4|174220.4|174342.4|174212.4|4
1728286200000|2024-10-07 07:30:00|174353.5|174223.5|174350.4|174220.4|174354.7|174224.7|174350.4|174220.4|5
1728286210000|2024-10-07 07:30:10|174351.3|174221.3|174348.9|174218.9|174357.6|174227.6|174348.9|174218.9|4
1728286220000|2024-10-07 07:30:20|174352.1|174222.1|174338.9|174208.9|174352.1|174222.1|174337.7|174207.7|15
1728286230000|2024-10-07 07:30:30|174336.9|174206.9|174322.9|174192.9|174336.9|174206.9|174322.9|174192.9|14
1728286240000|2024-10-07 07:30:40|174323.1|174193.1|174323.8|174193.8|174324.1|174194.1|174322.9|174192.9|5
1728286250000|2024-10-07 07:30:50|174324.6|174194.6|174361.6|174231.6|174361.6|174231.6|174324.6|174194.6|15
1728286260000|2024-10-07 07:31:00|174358.7|174228.7|174347|174217|174358.7|174228.7|174342.9|174212.9|7
1728286270000|2024-10-07 07:31:10|174350.8|174220.8|174348.8|174218.8|174354.3|174224.3|174345.4|174215.4|12
1728286280000|2024-10-07 07:31:20|174345.3|174215.3|174348.5|174218.5|174348.5|174218.5|174345.3|174215.3|3
1728286290000|2024-10-07 07:31:30|174345.3|174215.3|174306.7|174176.7|174345.3|174215.3|174306.7|174176.7|15
1728286300000|2024-10-07 07:31:40|174303.4|174173.4|174282.5|174152.5|174303.4|174173.4|174280.4|174150.4|14
1728286310000|2024-10-07 07:31:50|174282.8|174152.8|174282|174152|174283.1|174153.1|174279.8|174149.8|10
1728286320000|2024-10-07 07:32:00|174281.6|174151.6|174278.6|174148.6|174285.3|174155.3|174274.7|174144.7|11
1728286330000|2024-10-07 07:32:10|174278.9|174148.9|174283.9|174153.9|174292|174162|174278.9|174148.9|12
1728286340000|2024-10-07 07:32:20|174286.4|174156.4|174284.5|174154.5|174290.5|174160.5|174281.8|174151.8|11
1728286350000|2024-10-07 07:32:30|174287.6|174157.6|174282.6|174152.6|174291.5|174161.5|174281.9|174151.9|18
1728286360000|2024-10-07 07:32:40|174284.9|174154.9|174284.5|174154.5|174284.9|174154.9|174284|174154|7
1728286370000|2024-10-07 07:32:50|174284|174154|174280.1|174150.1|174284.8|174154.8|174275.8|174145.8|9
1728286380000|2024-10-07 07:33:00|174279|174149|174260.8|174130.8|174279|174149|174254.7|174124.7|14
1728286390000|2024-10-07 07:33:10|174248.6|174118.6|174256.6|174126.6|174259|174129|174248.6|174118.6|11
1728286400000|2024-10-07 07:33:20|174259.9|174129.9|174250.8|174120.8|174259.9|174129.9|174245.9|174115.9|11
1728286410000|2024-10-07 07:33:30|174247.7|174117.7|174254.7|174124.7|174254.7|174124.7|174247.7|174117.7|7
1728286420000|2024-10-07 07:33:40|174254.9|174124.9|174256.2|174126.2|174257|174127|174251.5|174121.5|8
1728286430000|2024-10-07 07:33:50|174256.8|174126.8|174263.7|174133.7|174266.4|174136.4|174256.6|174126.6|14
1728286440000|2024-10-07 07:34:00|174262.8|174132.8|174255.9|174125.9|174262.8|174132.8|174252.9|174122.9|10
1728286450000|2024-10-07 07:34:10|174255.4|174125.4|174252.6|174122.6|174255.4|174125.4|174247.4|174117.4|16
1728286460000|2024-10-07 07:34:20|174252.5|174122.5|174252.7|174122.7|174252.7|174122.7|174250|174120|11
1728286470000|2024-10-07 07:34:30|174252.9|174122.9|174258.4|174128.4|174258.4|174128.4|174252.3|174122.3|15
1728286480000|2024-10-07 07:34:40|174258|174128|174257.3|174127.3|174258.5|174128.5|174257.3|174127.3|7
1728286490000|2024-10-07 07:34:50|174257.6|174127.6|174256.8|174126.8|174257.6|174127.6|174256.1|174126.1|11
1728286500000|2024-10-07 07:35:00|174255.2|174125.2|174250.7|174120.7|174255.5|174125.5|174249.5|174119.5|8
1728286510000|2024-10-07 07:35:10|174248.2|174118.2|174250.3|174120.3|174251.3|174121.3|174248.2|174118.2|9
1728286520000|2024-10-07 07:35:20|174250.2|174120.2|174247.3|174117.3|174250.7|174120.7|174247.3|174117.3|8
1728286530000|2024-10-07 07:35:30|174247.1|174117.1|174250.3|174120.3|174253.1|174123.1|174247.1|174117.1|8
1728286540000|2024-10-07 07:35:40|174248.9|174118.9|174255.8|174125.8|174257|174127|174248.9|174118.9|8
1728286550000|2024-10-07 07:35:50|174257|174127|174255.6|174125.6|174257.9|174127.9|174255.1|174125.1|5
1728286560000|2024-10-07 07:36:00|174255.2|174125.2|174254.8|174124.8|174255.5|174125.5|174254.1|174124.1|7
1728286570000|2024-10-07 07:36:10|174254.7|174124.7|174249|174119|174254.7|174124.7|174249|174119|9
1728286580000|2024-10-07 07:36:20|174249.4|174119.4|174249.3|174119.3|174249.5|174119.5|174249.3|174119.3|3
1728286590000|2024-10-07 07:36:30|174249.2|174119.2|174251.3|174121.3|174251.9|174121.9|174248.3|174118.3|11
1728286600000|2024-10-07 07:36:40|174251.2|174121.2|174254.8|174124.8|174255.7|174125.7|174248.2|174118.2|14
1728286610000|2024-10-07 07:36:50|174251.9|174121.9|174252|174122|174255.7|174125.7|174250.9|174120.9|8
1728286620000|2024-10-07 07:37:00|174255.3|174125.3|174252.9|174122.9|174256.9|174126.9|174249.7|174119.7|11
1728286630000|2024-10-07 07:37:10|174253.6|174123.6|174254.7|174124.7|174255|174125|174252|174122|11
1728286640000|2024-10-07 07:37:20|174255.1|174125.1|174251.1|174121.1|174255.1|174125.1|174249|174119|7
1728286650000|2024-10-07 07:37:30|174249|174119|174233.4|174103.4|174250.4|174120.4|174232|174102|12
1728286660000|2024-10-07 07:37:40|174232.8|174102.8|174183.5|174053.5|174232.8|174102.8|174180.3|174050.3|14
1728286670000|2024-10-07 07:37:50|174186.1|174056.1|174221.7|174091.7|174222.7|174092.7|174182|174052|16
1728286680000|2024-10-07 07:38:00|174221.3|174091.3|174222.7|174092.7|174223.1|174093.1|174219.1|174089.1|11
1728286690000|2024-10-07 07:38:10|174219.8|174089.8|174235.9|174105.9|174236.7|174106.7|174219.8|174089.8|10
1728286700000|2024-10-07 07:38:20|174235.4|174105.4|174231.4|174101.4|174236.5|174106.5|174228.5|174098.5|13
1728286710000|2024-10-07 07:38:30|174231.1|174101.1|174228.3|174098.3|174231.1|174101.1|174227.7|174097.7|9
1728286720000|2024-10-07 07:38:40|174227.9|174097.9|174183.2|174093.2|174228|174098|174183.2|174093.2|10
1728286730000|2024-10-07 07:38:50|174182.6|174092.6|174183.3|174093.3|174183.5|174093.5|174182.6|174092.6|5
1728286740000|2024-10-07 07:39:00|174183.2|174093.2|174183.2|174093.2|174183.2|174093.2|174183.2|174093.2|1
1728286750000|2024-10-07 07:39:10|174183.3|174093.3|174183.1|174093.1|174183.3|174093.3|174183|174093|4
1728286760000|2024-10-07 07:39:20|174186.8|174096.8|174186.8|174096.8|174186.8|174096.8|174186.8|174096.8|1
1728286780000|2024-10-07 07:39:40|174183.2|174093.2|174222.4|174092.4|174230.7|174100.7|174183.2|174091.6|14
1728286790000|2024-10-07 07:39:50|174222.5|174092.5|174229.5|174099.5|174229.5|174099.5|174222.5|174092.5|4
1728286800000|2024-10-07 07:40:00|174229.1|174099.1|174227.3|174097.3|174230.3|174100.3|174227.3|174097.3|11
1728286810000|2024-10-07 07:40:10|174222.2|174092.2|174220.2|174090.2|174222.2|174092.2|174219.8|174089.8|11
1728286820000|2024-10-07 07:40:20|174220.4|174090.4|174219.1|174089.1|174220.4|174090.4|174218.8|174088.8|5
1728286830000|2024-10-07 07:40:30|174219.3|174089.3|174222.3|174092.3|174222.3|174092.3|174219.1|174089.1|9
1728286840000|2024-10-07 07:40:40|174225.9|174095.9|174220.7|174090.7|174233.2|174103.2|174220.7|174090.7|11
1728286850000|2024-10-07 07:40:50|174219.9|174089.9|174220.5|174090.5|174220.5|174090.5|174219.7|174089.7|9
1728286860000|2024-10-07 07:41:00|174221.4|174091.4|174222.5|174092.5|174222.5|174092.5|174219.9|174089.9|10
1728286870000|2024-10-07 07:41:10|174221.9|174091.9|174225.6|174095.6|174225.6|174095.6|174221.9|174091.9|9
1728286880000|2024-10-07 07:41:20|174227.9|174097.9|174226.7|174096.7|174227.9|174097.9|174226.6|174096.6|3
1728286890000|2024-10-07 07:41:30|174224.7|174094.7|174232.5|174102.5|174234.8|174104.8|174224.7|174094.7|6
1728286900000|2024-10-07 07:41:40|174231.9|174101.9|174227.2|174097.2|174231.9|174101.9|174224.9|174094.9|7
1728286910000|2024-10-07 07:41:50|174225.6|174095.6|174224|174094|174226.5|174096.5|174224|174094|5
1728286920000|2024-10-07 07:42:00|174222.2|174092.2|174220.6|174090.6|174222.9|174092.9|174219.5|174089.5|9
1728286930000|2024-10-07 07:42:10|174221|174091|174221.9|174091.9|174221.9|174091.9|174220.4|174090.4|6
1728286940000|2024-10-07 07:42:20|174225.7|174095.7|174239.7|174109.7|174248.8|174118.8|174216.2|174086.2|16
1728286950000|2024-10-07 07:42:30|174240.3|174110.3|174240.5|174110.5|174241|174111|174240.3|174110.3|4
1728286960000|2024-10-07 07:42:40|174240.6|174110.6|174250.1|174120.1|174250.1|174120.1|174240.5|174110.5|9
1728286970000|2024-10-07 07:42:50|174303.6|174173.6|174313.1|174183.1|174316.2|174186.2|174295.1|174165.1|14
1728286980000|2024-10-07 07:43:00|174311.3|174181.3|174315.4|174185.4|174317.6|174187.6|174298.2|174168.2|16
1728286990000|2024-10-07 07:43:10|174316.2|174186.2|174324.6|174194.6|174325.4|174195.4|174316.2|174186.2|11
1728287000000|2024-10-07 07:43:20|174325.6|174195.6|174330.5|174200.5|174331.5|174201.5|174325.6|174195.6|15
1728287010000|2024-10-07 07:43:30|174330.7|174200.7|174333.7|174203.7|174335.9|174205.9|174330.4|174200.4|5
1728287020000|2024-10-07 07:43:40|174333.3|174203.3|174333.1|174203.1|174334.6|174204.6|174332.9|174202.9|14
1728287030000|2024-10-07 07:43:50|174333.7|174203.7|174316.7|174186.7|174333.7|174203.7|174312.1|174182.1|11
1728287040000|2024-10-07 07:44:00|174315|174185|174318.6|174188.6|174319.4|174189.4|174314.3|174184.3|13
1728287050000|2024-10-07 07:44:10|174318.4|174188.4|174325.3|174195.3|174325.3|174195.3|174318.4|174188.4|9
1728287060000|2024-10-07 07:44:20|174325.5|174195.5|174334.2|174204.2|174336.4|174206.4|174325.5|174195.5|14
1728287070000|2024-10-07 07:44:30|174334|174204|174347.2|174217.2|174347.2|174217.2|174332.4|174202.4|14
1728287080000|2024-10-07 07:44:40|174347.8|174217.8|174343.3|174213.3|174347.8|174217.8|174342.2|174212.2|15
1728287090000|2024-10-07 07:44:50|174343.6|174213.6|174338.6|174208.6|174349.4|174219.4|174338.6|174208.6|15
1728287100000|2024-10-07 07:45:00|174338.4|174208.4|174330.1|174200.1|174340.6|174210.6|174330.1|174200.1|13
1728287110000|2024-10-07 07:45:10|174336.2|174206.2|174306|174176|174336.2|174206.2|174305.7|174175.7|15
1728287120000|2024-10-07 07:45:20|174308.9|174178.9|174302.9|174172.9|174308.9|174178.9|174302.6|174172.6|15
1728287130000|2024-10-07 07:45:30|174297|174167|174325.5|174195.5|174325.5|174195.5|174292.3|174162.3|18
1728287140000|2024-10-07 07:45:40|174325.7|174195.7|174324.3|174194.3|174325.7|174195.7|174324.3|174194.3|10
1728287150000|2024-10-07 07:45:50|174324.4|174194.4|174324.5|174194.5|174324.5|174194.5|174324.4|174194.4|2
1728287160000|2024-10-07 07:46:00|174317.2|174187.2|174291.3|174161.3|174317.2|174187.2|174291.3|174161.3|10
1728287170000|2024-10-07 07:46:10|174290.5|174160.5|174292.7|174162.7|174292.9|174162.9|174287.5|174157.5|13
1728287180000|2024-10-07 07:46:20|174282.3|174152.3|174243.4|174113.4|174282.3|174152.3|174210.7|174111|13
1728287190000|2024-10-07 07:46:30|174245.5|174115.5|174258.3|174128.3|174258.8|174128.8|174245.5|174115.5|18
1728287200000|2024-10-07 07:46:40|174258.4|174128.4|174262.3|174132.3|174267|174137|174258.1|174128.1|21
1728287210000|2024-10-07 07:46:50|174264.7|174134.7|174248.9|174118.9|174264.7|174134.7|174248.9|174118.9|18
1728287220000|2024-10-07 07:47:00|174248.6|174118.6|174223.3|174093.3|174248.6|174118.6|174223.3|174093.3|11
1728287230000|2024-10-07 07:47:10|174210.1|174080.1|174211.3|174081.3|174217.2|174087.2|174205.7|174075.7|19
1728287240000|2024-10-07 07:47:20|174210.5|174080.5|174198|174068|174210.5|174080.5|174188|174058|18
1728287250000|2024-10-07 07:47:30|174195.9|174065.9|174188.1|174058.1|174195.9|174065.9|174187.2|174057.2|11
1728287260000|2024-10-07 07:47:40|174186.6|174056.6|174186.8|174056.8|174187.8|174057.8|174186.3|174056.3|10
1728287270000|2024-10-07 07:47:50|174187.5|174057.5|174186.1|174056.1|174187.6|174057.6|174185.9|174055.9|7
1728287280000|2024-10-07 07:48:00|174188.5|174058.5|174174.2|174044.2|174188.5|174058.5|174172|174042|9
1728287290000|2024-10-07 07:48:10|174178.9|174048.9|174175.4|174045.4|174181.1|174051.1|174172.6|174042.6|7
1728287300000|2024-10-07 07:48:20|174174.9|174044.9|174113.6|173983.6|174174.9|174044.9|174113.6|173983.6|15
1728287310000|2024-10-07 07:48:30|174111.3|173981.3|174103.7|173973.7|174111.3|173981.3|174100|173970|9
1728287320000|2024-10-07 07:48:40|174102.8|173972.8|174066.3|173936.3|174103.5|173973.5|174043.4|173913.4|20
1728287330000|2024-10-07 07:48:50|174064|173934|174091.9|173961.9|174091.9|173961.9|174056.8|173926.8|25
1728287340000|2024-10-07 07:49:00|174092.7|173962.7|174093|173963|174093|173963|174091.6|173961.6|9
1728287350000|2024-10-07 07:49:10|174091.6|173961.6|174091.1|173961.1|174092.4|173962.4|174090.9|173960.9|6
1728287360000|2024-10-07 07:49:20|174091|173961|174091.6|173961.6|174092.8|173962.8|174091|173961|8
1728287370000|2024-10-07 07:49:30|174090.9|173960.9|174092|173962|174092.5|173962.5|174089.1|173959.1|7
1728287380000|2024-10-07 07:49:40|174093.3|173963.3|174057.3|173927.3|174093.3|173963.3|174048|173918|14
1728287390000|2024-10-07 07:49:50|174053.5|173923.5|174048.2|173918.2|174057.3|173927.3|174045|173915|14
1728287410000|2024-10-07 07:50:10|174046.3|173916.3|173985.2|173855.2|174046.3|173916.3|173985.2|173855.2|15
1728287420000|2024-10-07 07:50:20|173987.7|173857.7|173966.8|173836.8|173987.7|173857.7|173966.8|173836.8|19
1728287430000|2024-10-07 07:50:30|173968.8|173838.8|173982.9|173852.9|173984.1|173854.1|173963.5|173833.5|27
1728287440000|2024-10-07 07:50:40|173980.7|173850.7|173948.9|173818.9|173985.4|173855.4|173948.9|173818.9|26
1728287450000|2024-10-07 07:50:50|173945.6|173815.6|173934.2|173804.2|173945.6|173815.6|173917.4|173787.4|17
1728287460000|2024-10-07 07:51:00|173934.3|173804.3|173903.5|173773.5|173934.3|173804.3|173899.2|173769.2|23
1728287470000|2024-10-07 07:51:10|173903.1|173773.1|173922.7|173792.7|173926.5|173796.5|173897.7|173767.7|10
1728287480000|2024-10-07 07:51:20|173924|173794|173923.1|173793.1|173924|173794|173923.1|173793.1|5
1728287490000|2024-10-07 07:51:30|173921.5|173791.5|173910.9|173780.9|173921.7|173791.7|173897.4|173767.4|17
1728287500000|2024-10-07 07:51:40|173908.6|173778.6|173909.5|173779.5|173916.9|173786.9|173907.6|173777.6|13
1728287510000|2024-10-07 07:51:50|173909.7|173779.7|173906.8|173776.8|173909.7|173779.7|173906.8|173776.8|5
1728287520000|2024-10-07 07:52:00|173905.1|173775.1|173901.3|173771.3|173905.1|173775.1|173894.1|173764.1|10
1728287530000|2024-10-07 07:52:10|173899.7|173769.7|173872.5|173742.5|173900|173770|173872.4|173742.4|11
1728287540000|2024-10-07 07:52:20|173872.9|173742.9|173876.4|173746.4|173878.4|173748.4|173872.9|173742.9|7
1728287550000|2024-10-07 07:52:30|173875.6|173745.6|173882.6|173752.6|173906.2|173776.2|173874.8|173744.8|12
1728287560000|2024-10-07 07:52:40|173882.8|173752.8|173876.1|173746.1|173882.8|173752.8|173875.1|173745.1|13
1728287570000|2024-10-07 07:52:50|173876.7|173746.7|173879.3|173749.3|173885.1|173755.1|173876.7|173746.7|12
1728287580000|2024-10-07 07:53:00|173878.4|173748.4|173878|173748|173881.1|173751.1|173877.6|173747.6|9
1728287590000|2024-10-07 07:53:10|173879.3|173749.3|173878.9|173748.9|173879.3|173749.3|173878|173748|3
1728287600000|2024-10-07 07:53:20|173878.3|173748.3|173947.8|173817.8|173950|173820|173877.8|173747.8|12
1728287610000|2024-10-07 07:53:30|173938.7|173808.7|173893.8|173763.8|173938.7|173808.7|173890.8|173760.8|13
1728287620000|2024-10-07 07:53:40|173894.1|173764.1|173895.3|173765.3|173897.2|173767.2|173893.9|173763.9|12
1728287630000|2024-10-07 07:53:50|173894.7|173764.7|173882.5|173752.5|173897.7|173767.7|173882.5|173752.5|15
1728287640000|2024-10-07 07:54:00|173882|173752|173894.5|173764.5|173899.8|173769.8|173882|173752|17
1728287650000|2024-10-07 07:54:10|173893.9|173763.9|173898.3|173768.3|173905.1|173775.1|173893.9|173763.9|17
1728287660000|2024-10-07 07:54:20|173892.6|173762.6|173887.2|173757.2|173892.6|173762.6|173878.2|173748.2|14
1728287670000|2024-10-07 07:54:30|173886.2|173756.2|173890.7|173760.7|173890.7|173760.7|173885.2|173755.2|11
1728287680000|2024-10-07 07:54:40|173891.7|173761.7|173894|173764|173894|173764|173890.3|173760.3|12
1728287690000|2024-10-07 07:54:50|173894.2|173764.2|173883.3|173753.3|173894.2|173764.2|173882.5|173752.5|16
1728287700000|2024-10-07 07:55:00|173884.2|173754.2|173892|173762|173906.2|173776.2|173884.2|173754.2|13
1728287710000|2024-10-07 07:55:10|173890.8|173760.8|173886.7|173756.7|173890.9|173760.9|173886.7|173756.7|14
1728287720000|2024-10-07 07:55:20|173885.8|173755.8|173882.8|173752.8|173885.8|173755.8|173882.8|173752.8|7
1728287730000|2024-10-07 07:55:30|173883.6|173753.6|173879.7|173749.7|173884.4|173754.4|173879.7|173749.7|12
1728287740000|2024-10-07 07:55:40|173880.1|173750.1|173885.1|173755.1|173887.6|173757.6|173873.8|173743.8|12
1728287750000|2024-10-07 07:55:50|173885.2|173755.2|173875.2|173745.2|173885.2|173755.2|173875|173745|9
1728287760000|2024-10-07 07:56:00|173874.8|173744.8|173869.7|173739.7|173874.8|173744.8|173869.3|173739.3|9
1728287770000|2024-10-07 07:56:10|173869.5|173739.5|173823.1|173693.1|173873.5|173743.5|173821.2|173691.2|16
1728287780000|2024-10-07 07:56:20|173823.6|173693.6|173796.4|173666.4|173823.6|173693.6|173796.4|173666.4|21
1728287790000|2024-10-07 07:56:30|173796.5|173666.5|173795.6|173665.6|173797|173667|173795.2|173665.2|16
1728287800000|2024-10-07 07:56:40|173795.7|173665.7|173796.9|173666.9|173801.3|173671.3|173795|173665|13
1728287810000|2024-10-07 07:56:50|173796.8|173666.8|173799.6|173669.6|173800.6|173670.6|173794.9|173664.9|14
1728287820000|2024-10-07 07:57:00|173798.5|173668.5|173781|173651|173798.5|173668.5|173780.3|173650.3|14
1728287830000|2024-10-07 07:57:10|173779.3|173649.3|173741.6|173611.6|173781.7|173651.7|173740|173610|22
1728287840000|2024-10-07 07:57:20|173738.5|173608.5|173746.5|173616.5|173757|173627|173738.5|173608.5|27
1728287850000|2024-10-07 07:57:30|173736.8|173606.8|173732.7|173602.7|173743.2|173613.2|173728.9|173598.9|22
1728287860000|2024-10-07 07:57:40|173732.3|173602.3|173723.3|173593.3|173732.3|173602.3|173720.1|173590.1|12
1728287870000|2024-10-07 07:57:50|173723.7|173593.7|173733.3|173603.3|173733.3|173603.3|173723.7|173593.7|17
1728287880000|2024-10-07 07:58:00|173733.4|173603.4|173733.8|173603.8|173737.6|173607.6|173733.3|173603.3|13
1728287890000|2024-10-07 07:58:10|173733.6|173603.6|173801.9|173671.9|173802.3|173672.3|173733.2|173603.2|15
1728287900000|2024-10-07 07:58:20|173801.8|173671.8|173801.4|173671.4|173806|173676|173799.7|173669.7|16
1728287910000|2024-10-07 07:58:30|173801.5|173671.5|173738.2|173608.2|173801.5|173671.5|173737.1|173607.1|17
1728287920000|2024-10-07 07:58:40|173735.6|173605.6|173734.7|173604.7|173740.5|173610.5|173732.7|173602.7|14
1728287930000|2024-10-07 07:58:50|173733.1|173603.1|173739.9|173609.9|173739.9|173609.9|173732.3|173602.3|13
1728287940000|2024-10-07 07:59:00|173738.9|173608.9|173739.4|173609.4|173739.4|173609.4|173735.3|173605.3|10
1728287950000|2024-10-07 07:59:10|173740|173610|173743.1|173613.1|173743.9|173613.9|173737.3|173607.3|9
1728287960000|2024-10-07 07:59:20|173743.5|173613.5|173725.8|173595.8|173744.3|173614.3|173722.1|173592.1|17
1728287970000|2024-10-07 07:59:30|173726.7|173596.7|173725.1|173595.1|173732|173602|173724.4|173594.4|16
1728287980000|2024-10-07 07:59:40|173724.9|173594.9|173723.7|173593.7|173726.2|173596.2|173707.8|173577.8|24
1728287990000|2024-10-07 07:59:50|173723.2|173593.2|173730.3|173600.3|173733|173603|173723.2|173593.2|17
1728288000000|2024-10-07 08:00:00|173724.2|173594.2|173704.3|173574.3|173724.2|173594.2|173699.5|173569.5|16
1728288010000|2024-10-07 08:00:10|173703.3|173573.3|173617.1|173487.1|173703.3|173573.3|173617.1|173487.1|20
1728288020000|2024-10-07 08:00:20|173618.1|173488.1|173639.1|173509.1|173643.5|173513.5|173611.3|173481.3|21
1728288030000|2024-10-07 08:00:30|173639.7|173509.7|173646.9|173516.9|173648.3|173518.3|173639.1|173509.1|10
1728288040000|2024-10-07 08:00:40|173648.2|173518.2|173685|173555|173691.6|173561.6|173648.2|173518.2|20
1728288050000|2024-10-07 08:00:50|173680.9|173550.9|173673.7|173543.7|173680.9|173550.9|173673.4|173543.4|13
1728288060000|2024-10-07 08:01:00|173675.6|173545.6|173691.7|173561.7|173693.4|173563.4|173671.6|173541.6|15
1728288070000|2024-10-07 08:01:10|173691.1|173561.1|173717.7|173587.7|173717.7|173587.7|173690.5|173560.5|9
1728288080000|2024-10-07 08:01:20|173719.8|173589.8|173753.3|173623.3|173753.9|173623.9|173715.3|173585.3|17
1728288090000|2024-10-07 08:01:30|173750.7|173620.7|173845.5|173715.5|173866.2|173736.2|173748.7|173618.7|29
1728288100000|2024-10-07 08:01:40|173853.2|173723.2|173874.2|173784.2|173877.1|173787.1|173825.1|173706.2|22
1728288110000|2024-10-07 08:01:50|173874.1|173784.1|173871.1|173781.1|173874.3|173784.3|173871.1|173781.1|5
1728288120000|2024-10-07 08:02:00|173870|173780|173871.8|173781.8|173871.8|173781.8|173870|173780|3
1728288130000|2024-10-07 08:02:10|173871.1|173781.1|173869.7|173779.7|173872.4|173782.4|173861.3|173771.3|6
1728288140000|2024-10-07 08:02:20|173868.1|173778.1|173864.6|173774.6|173868.1|173778.1|173864.6|173774.6|3
1728288150000|2024-10-07 08:02:30|173863.6|173773.6|173792.7|173662.7|173864.9|173774.9|173788.3|173658.3|18
1728288160000|2024-10-07 08:02:40|173790|173660|173762.3|173632.3|173790|173660|173732.3|173606.5|31
1728288170000|2024-10-07 08:02:50|173761.3|173631.3|173803.1|173673.1|173803.1|173673.1|173758.1|173628.1|18
1728288180000|2024-10-07 08:03:00|173805.3|173675.3|173801.4|173671.4|173808.2|173678.2|173800.4|173670.4|11
1728288190000|2024-10-07 08:03:10|173798.7|173668.7|173789.8|173659.8|173804.8|173674.8|173787.8|173657.8|16
1728288200000|2024-10-07 08:03:20|173788.8|173658.8|173782|173652|173788.8|173658.8|173780.3|173650.3|16
1728288210000|2024-10-07 08:03:30|173751.5|173621.5|173741.4|173611.4|173755.1|173625.1|173741.4|173611.4|10
1728288220000|2024-10-07 08:03:40|173742.6|173612.6|173740.4|173610.4|173752.5|173622.5|173737.1|173607.1|15
1728288230000|2024-10-07 08:03:50|173737.1|173607.1|173747|173617|173747|173617|173735.8|173605.8|6
1728288240000|2024-10-07 08:04:00|173748.4|173618.4|173745.6|173615.6|173759.3|173629.3|173745.6|173615.6|9
1728288250000|2024-10-07 08:04:10|173746.1|173616.1|173748.1|173618.1|173760.8|173630.8|173746.1|173616.1|15
1728288260000|2024-10-07 08:04:20|173748.8|173618.8|173764|173634|173765.1|173635.1|173747.2|173617.2|14
1728288270000|2024-10-07 08:04:30|173760.5|173630.5|173749.3|173619.3|173760.5|173630.5|173745.4|173615.4|12
1728288280000|2024-10-07 08:04:40|173750.1|173620.1|173745.4|173615.4|173750.1|173620.1|173745.4|173615.4|4
1728288290000|2024-10-07 08:04:50|173745.5|173615.5|173747.7|173617.7|173765.9|173635.9|173745.5|173615.5|11
1728288300000|2024-10-07 08:05:00|173747.3|173617.3|173746.2|173616.2|173747.3|173617.3|173741.8|173611.8|7
1728288310000|2024-10-07 08:05:10|173755|173625|173813.5|173683.5|173813.6|173683.6|173755|173625|11
1728288320000|2024-10-07 08:05:20|173817|173687|173879.4|173749.4|173884.5|173754.5|173817|173687|18
1728288330000|2024-10-07 08:05:30|173879.3|173749.3|173888.6|173758.6|173888.8|173758.8|173874.3|173744.3|11
1728288340000|2024-10-07 08:05:40|173888.5|173758.5|173860.1|173730.1|173892.1|173762.1|173854|173724|20
1728288350000|2024-10-07 08:05:50|173858.9|173728.9|173866.6|173736.6|173868.5|173738.5|173842.7|173712.7|19
1728288360000|2024-10-07 08:06:00|173862|173732|173894.8|173764.8|173894.8|173764.8|173850.1|173720.1|18
1728288370000|2024-10-07 08:06:10|173894.9|173764.9|173895|173765|173895.1|173765.1|173894.8|173764.8|5
1728288380000|2024-10-07 08:06:20|173924.6|173794.6|173930.4|173800.4|173930.4|173800.4|173915.2|173785.2|24
1728288390000|2024-10-07 08:06:30|173922.1|173792.1|173937.4|173807.4|173937.4|173807.4|173921|173791|13
1728288400000|2024-10-07 08:06:40|173936.1|173806.1|173925.2|173795.2|173937.5|173807.5|173922.1|173792.1|12
1728288410000|2024-10-07 08:06:50|173925.1|173795.1|173933.2|173803.2|173936.6|173806.6|173922.8|173792.8|11
1728288420000|2024-10-07 08:07:00|173930.5|173800.5|173901.1|173771.1|173930.5|173800.5|173901.1|173771.1|4
1728288430000|2024-10-07 08:07:10|173901|173771|173902.2|173772.2|173918.4|173788.4|173900.2|173770.2|9
1728288440000|2024-10-07 08:07:20|173901.9|173771.9|173902.8|173772.8|173902.8|173772.8|173897.4|173767.4|8
1728288450000|2024-10-07 08:07:30|173899.4|173769.4|173899.8|173769.8|173902.8|173772.8|173898.7|173768.7|7
1728288460000|2024-10-07 08:07:40|173898.6|173768.6|173896.8|173766.8|173899.8|173769.8|173895.6|173765.6|11
1728288470000|2024-10-07 08:07:50|173897.3|173767.3|173892.3|173762.3|173897.5|173767.5|173892.3|173762.3|11
1728288480000|2024-10-07 08:08:00|173892.1|173762.1|173827.1|173697.1|173895.7|173765.7|173822.6|173692.6|23
1728288490000|2024-10-07 08:08:10|173836.5|173706.5|173846.6|173716.6|173847.1|173717.1|173824.6|173694.6|21
1728288500000|2024-10-07 08:08:20|173846|173716|173833|173703|173846.7|173716.7|173829.5|173699.5|13
1728288510000|2024-10-07 08:08:30|173836|173706|173870.8|173740.8|173875.1|173745.1|173836|173706|11
1728288520000|2024-10-07 08:08:40|173871.4|173741.4|173885.5|173755.5|173885.5|173755.5|173871.4|173741.4|8
1728288530000|2024-10-07 08:08:50|173885.3|173755.3|173869.3|173739.3|173885.3|173755.3|173869.3|173739.3|12
1728288540000|2024-10-07 08:09:00|173866.5|173736.5|173845.2|173715.2|173870.1|173740.1|173845.2|173715.2|17
1728288550000|2024-10-07 08:09:10|173848.8|173718.8|173850|173720|173851.5|173721.5|173846.6|173716.6|15
1728288560000|2024-10-07 08:09:20|173849.8|173719.8|173849|173719|173850|173720|173849|173719|7
1728288570000|2024-10-07 08:09:30|173829.2|173699.2|173821.6|173691.6|173829.2|173699.2|173805.1|173675.1|24
1728288580000|2024-10-07 08:09:40|173823.1|173693.1|173830.6|173700.6|173830.6|173700.6|173819.1|173689.1|13
1728288590000|2024-10-07 08:09:50|173831.6|173701.6|173801.9|173671.9|173831.6|173701.6|173798|173668|21
1728288600000|2024-10-07 08:10:00|173804|173674|173800.7|173670.7|173804|173674|173791.2|173661.2|17
1728288610000|2024-10-07 08:10:10|173802|173672|173816.9|173686.9|173816.9|173686.9|173801.8|173671.8|9
1728288620000|2024-10-07 08:10:20|173815.7|173685.7|173819.5|173689.5|173819.5|173689.5|173815.7|173685.7|4
1728288630000|2024-10-07 08:10:30|173819.2|173689.2|173820.7|173690.7|173821|173691|173819.2|173689.2|9
1728288640000|2024-10-07 08:10:40|173820.4|173690.4|173814.2|173684.2|173820.5|173690.5|173814.2|173684.2|6
1728288650000|2024-10-07 08:10:50|173809.7|173679.7|173792.2|173662.2|173809.7|173679.7|173789.4|173659.4|12
1728288660000|2024-10-07 08:11:00|173793.7|173663.7|173807.8|173677.8|173807.8|173677.8|173792.8|173662.8|11
1728288670000|2024-10-07 08:11:10|173782.1|173652.1|173777.8|173647.8|173782.1|173652.1|173777.3|173647.3|7
1728288680000|2024-10-07 08:11:20|173776.7|173646.7|173783.6|173653.6|173786.4|173656.4|173773.6|173643.6|8
1728288690000|2024-10-07 08:11:30|173785.8|173655.8|173807.1|173677.1|173809.5|173679.5|173785.8|173655.8|6
1728288700000|2024-10-07 08:11:40|173804.7|173674.7|173801.3|173671.3|173804.7|173674.7|173801.3|173671.3|4
1728288710000|2024-10-07 08:11:50|173799.5|173669.5|173800|173670|173803.7|173673.7|173793.3|173663.3|10
1728288720000|2024-10-07 08:12:00|173796.1|173666.1|173805.8|173675.8|173805.8|173675.8|173793.2|173663.2|14
1728288730000|2024-10-07 08:12:10|173805.9|173675.9|173809.9|173679.9|173809.9|173679.9|173805.9|173675.9|3
1728288740000|2024-10-07 08:12:20|173809.2|173679.2|173808.9|173678.9|173809.2|173679.2|173795.7|173665.7|11
1728288750000|2024-10-07 08:12:30|173808.4|173678.4|173804.8|173674.8|173808.4|173678.4|173804.3|173674.3|10
1728288760000|2024-10-07 08:12:40|173804.9|173674.9|173815.4|173685.4|173815.6|173685.6|173804.9|173674.9|7
1728288770000|2024-10-07 08:12:50|173816.5|173686.5|173868|173738|173872.9|173742.9|173816.5|173686.5|13
1728288780000|2024-10-07 08:13:00|173859.2|173729.2|173890.5|173760.5|173890.8|173760.8|173859.2|173729.2|10
1728288790000|2024-10-07 08:13:10|173890.9|173760.9|173890.8|173760.8|173891.3|173761.3|173876|173746|8
1728288800000|2024-10-07 08:13:20|173890.6|173760.6|173891|173761|173891|173761|173890.4|173760.4|8
1728288810000|2024-10-07 08:13:30|173889.4|173759.4|173889.9|173759.9|173889.9|173759.9|173885.5|173755.5|8
1728288820000|2024-10-07 08:13:40|173889.8|173759.8|173873.3|173743.3|173889.8|173759.8|173863.7|173733.7|8
1728288830000|2024-10-07 08:13:50|173874.5|173744.5|173872.6|173742.6|173874.5|173744.5|173833.1|173703.1|21
1728288840000|2024-10-07 08:14:00|173868.4|173738.4|173865.3|173735.3|173868.4|173738.4|173819.9|173689.9|17
1728288850000|2024-10-07 08:14:10|173863.6|173733.6|173864.8|173734.8|173866.3|173736.3|173862.5|173732.5|7
1728288860000|2024-10-07 08:14:20|173863.8|173733.8|173862.3|173732.3|173863.8|173733.8|173860.9|173730.9|11
1728288870000|2024-10-07 08:14:30|173864.9|173734.9|173869.4|173739.4|173872.5|173742.5|173864.9|173734.9|5
1728288880000|2024-10-07 08:14:40|173868.1|173738.1|173801.8|173671.8|173868.1|173738.1|173801.8|173671.8|12
1728288890000|2024-10-07 08:14:50|173805.3|173675.3|173797.3|173667.3|173813.2|173683.2|173795|173665|19
1728288900000|2024-10-07 08:15:00|173791.3|173661.3|173794.8|173664.8|173794.8|173664.8|173778.8|173648.8|17
1728288910000|2024-10-07 08:15:10|173794.4|173664.4|173761.3|173631.3|173794.4|173664.4|173761.3|173631.3|12
1728288920000|2024-10-07 08:15:20|173765.3|173635.3|173756.2|173626.2|173765.5|173635.5|173741.8|173611.8|18
1728288930000|2024-10-07 08:15:30|173757|173627|173759|173629|173759.4|173629.4|173756.4|173626.4|10
1728288940000|2024-10-07 08:15:40|173746|173616|173738.6|173608.6|173746|173616|173736.1|173606.1|15
1728288950000|2024-10-07 08:15:50|173738.3|173608.3|173738.5|173608.5|173738.9|173608.9|173738|173608|9
1728288960000|2024-10-07 08:16:00|173738.6|173608.6|173737.9|173607.9|173738.6|173608.6|173737.8|173607.8|10
1728288970000|2024-10-07 08:16:10|173738.5|173608.5|173742.3|173612.3|173748.3|173618.3|173738.5|173608.5|14
1728288980000|2024-10-07 08:16:20|173737.6|173607.6|173735.4|173605.4|173737.6|173607.6|173735.4|173605.4|11
1728288990000|2024-10-07 08:16:30|173731.8|173601.8|173721|173591|173731.8|173601.8|173719.5|173589.5|12
1728289000000|2024-10-07 08:16:40|173717.8|173587.8|173719.6|173589.6|173721.6|173591.6|173717.8|173587.8|8
1728289010000|2024-10-07 08:16:50|173719|173589|173718.1|173588.1|173719|173589|173717.9|173587.9|6
1728289020000|2024-10-07 08:17:00|173713.1|173583.1|173736.9|173606.9|173739.2|173609.2|173713.1|173583.1|16
1728289030000|2024-10-07 08:17:10|173737.6|173607.6|173768.6|173638.6|173768.7|173638.7|173737.6|173607.6|13
1728289040000|2024-10-07 08:17:20|173767.7|173637.7|173784.7|173654.7|173790.4|173660.4|173767.7|173637.7|10
1728289050000|2024-10-07 08:17:30|173784.2|173654.2|173737.3|173607.3|173784.5|173654.5|173737.1|173607.1|13
1728289060000|2024-10-07 08:17:40|173737.2|173607.2|173735.5|173605.5|173737.4|173607.4|173735.4|173605.4|8
1728289070000|2024-10-07 08:17:50|173735.6|173605.6|173737.9|173607.9|173738.1|173608.1|173735.5|173605.5|8
1728289080000|2024-10-07 08:18:00|173737.3|173607.3|173720.2|173590.2|173740.2|173610.2|173720.2|173590.2|14
1728289090000|2024-10-07 08:18:10|173720|173590|173718.4|173588.4|173722.9|173592.9|173717.6|173587.6|9
1728289100000|2024-10-07 08:18:20|173718.6|173588.6|173695|173565|173718.6|173588.6|173671.4|173541.4|16
1728289110000|2024-10-07 08:18:30|173688.1|173558.1|173698.4|173568.4|173698.4|173568.4|173671.9|173541.9|21
1728289120000|2024-10-07 08:18:40|173701.6|173571.6|173708.5|173578.5|173708.9|173578.9|173701.6|173571.6|6
1728289130000|2024-10-07 08:18:50|173711.6|173581.6|173716.8|173586.8|173720.8|173590.8|173708.7|173578.7|13
1728289140000|2024-10-07 08:19:00|173719.3|173589.3|173717.5|173587.5|173720|173590|173717.5|173587.5|5
1728289150000|2024-10-07 08:19:10|173719.9|173589.9|173725.7|173595.7|173734.6|173604.6|173716.1|173586.1|10
1728289160000|2024-10-07 08:19:20|173725.6|173595.6|173756.5|173626.5|173756.5|173626.5|173724.7|173594.7|12
1728289170000|2024-10-07 08:19:30|173755.1|173625.1|173744.7|173614.7|173755.1|173625.1|173744.7|173614.7|13
1728289180000|2024-10-07 08:19:40|173743.2|173613.2|173738.7|173608.7|173746.6|173616.6|173738.7|173608.7|11
1728289190000|2024-10-07 08:19:50|173738.6|173608.6|173739.8|173609.8|173744.2|173614.2|173725.7|173595.7|20
1728289200000|2024-10-07 08:20:00|173741.7|173611.7|173743.9|173613.9|173744.4|173614.4|173741.6|173611.6|10
1728289210000|2024-10-07 08:20:10|173744|173614|173744.4|173614.4|173744.4|173614.4|173742.5|173612.5|4
1728289220000|2024-10-07 08:20:20|173744.3|173614.3|173744.3|173614.3|173744.3|173614.3|173744.3|173614.3|1
1728289230000|2024-10-07 08:20:30|173742.5|173612.5|173742.2|173612.2|173744.8|173614.8|173742.2|173612.2|4
1728289240000|2024-10-07 08:20:40|173741.1|173611.1|173741.9|173611.9|173743.9|173613.9|173741.1|173611.1|7
1728289250000|2024-10-07 08:20:50|173743.6|173613.6|173731.4|173601.4|173743.6|173613.6|173727.3|173597.3|13
1728289260000|2024-10-07 08:21:00|173729.2|173599.2|173740.3|173610.3|173743.6|173613.6|173729.2|173599.2|17
1728289270000|2024-10-07 08:21:10|173736.5|173606.5|173739.4|173609.4|173739.4|173609.4|173733.2|173603.2|13
1728289280000|2024-10-07 08:21:20|173739.7|173609.7|173743.1|173613.1|173743.9|173613.9|173737.8|173607.8|14
1728289290000|2024-10-07 08:21:30|173739.3|173609.3|173751.8|173621.8|173752.4|173622.4|173739.3|173609.3|12
1728289300000|2024-10-07 08:21:40|173754.2|173624.2|173838.7|173708.7|173838.7|173708.7|173754.2|173624.2|24
1728289310000|2024-10-07 08:21:50|173842|173712|173792.3|173662.3|173846.9|173716.9|173779.4|173649.4|21
1728289320000|2024-10-07 08:22:00|173791.4|173661.4|173762.5|173632.5|173791.4|173661.4|173757.7|173627.7|13
1728289330000|2024-10-07 08:22:10|173762|173632|173752|173622|173762|173632|173752|173622|8
1728289340000|2024-10-07 08:22:20|173749.7|173619.7|173753.9|173623.9|173753.9|173623.9|173738.3|173608.3|6
1728289350000|2024-10-07 08:22:30|173752.1|173622.1|173762.5|173632.5|173762.8|173632.8|173751|173621|8
1728289360000|2024-10-07 08:22:40|173762.6|173632.6|173763.2|173633.2|173763.2|173633.2|173761.5|173631.5|4
1728289370000|2024-10-07 08:22:50|173765.7|173635.7|173777.6|173647.6|173783.2|173653.2|173765.6|173635.6|8
1728289380000|2024-10-07 08:23:00|173776.5|173646.5|173772|173642|173777|173647|173772|173642|8
1728289390000|2024-10-07 08:23:10|173771.7|173641.7|173771.1|173641.1|173773.2|173643.2|173771.1|173641.1|4
1728289400000|2024-10-07 08:23:20|173769.3|173639.3|173759.4|173629.4|173769.3|173639.3|173759.4|173629.4|5
1728289410000|2024-10-07 08:23:30|173755.8|173625.8|173768.2|173638.2|173768.2|173638.2|173755.8|173625.8|11
1728289420000|2024-10-07 08:23:40|173765.6|173635.6|173759.6|173629.6|173777.6|173647.6|173759.6|173629.6|10
1728289430000|2024-10-07 08:23:50|173757.1|173627.1|173727.8|173597.8|173757.1|173627.1|173725.8|173595.8|10
1728289440000|2024-10-07 08:24:00|173721.8|173591.8|173726.2|173596.2|173727|173597|173721.8|173591.8|9
1728289450000|2024-10-07 08:24:10|173726|173596|173731.6|173601.6|173731.6|173601.6|173726|173596|6
1728289460000|2024-10-07 08:24:20|173727.3|173597.3|173727.1|173597.1|173728.9|173598.9|173725.6|173595.6|7
1728289470000|2024-10-07 08:24:30|173728.2|173598.2|173727.2|173597.2|173736.9|173606.9|173727.2|173597.2|4
1728289480000|2024-10-07 08:24:40|173732.5|173602.5|173728.3|173598.3|173732.5|173602.5|173727.2|173597.2|5
1728289490000|2024-10-07 08:24:50|173726|173596|173728.1|173598.1|173728.1|173598.1|173726|173596|2
1728289500000|2024-10-07 08:25:00|173721.8|173591.8|173728.2|173598.2|173728.2|173598.2|173721.1|173591.1|8
1728289510000|2024-10-07 08:25:10|173727.9|173597.9|173724.6|173594.6|173729|173599|173724.6|173594.6|11
1728289520000|2024-10-07 08:25:20|173728.6|173598.6|173725.6|173595.6|173728.8|173598.8|173721.8|173591.8|13
1728289530000|2024-10-07 08:25:30|173735.4|173605.4|173727.9|173597.9|173735.9|173605.9|173727.7|173597.7|9
1728289540000|2024-10-07 08:25:40|173725.8|173595.8|173733|173603|173733.1|173603.1|173723.6|173593.6|5
1728289550000|2024-10-07 08:25:50|173738.8|173608.8|173716.5|173586.5|173738.8|173608.8|173716.5|173586.5|9
1728289560000|2024-10-07 08:26:00|173713.7|173583.7|173725.9|173595.9|173729|173599|173713.7|173583.7|12
1728289570000|2024-10-07 08:26:10|173726|173596|173787.2|173657.2|173803.9|173673.9|173719.5|173589.5|19
1728289580000|2024-10-07 08:26:20|173785.5|173655.5|173786.6|173656.6|173790.4|173660.4|173784.7|173654.7|20
1728289590000|2024-10-07 08:26:30|173791|173661|173799.5|173669.5|173804.2|173674.2|173788.6|173658.6|14
1728289600000|2024-10-07 08:26:40|173798.4|173668.4|173765.7|173635.7|173798.4|173668.4|173753.5|173623.5|12
1728289610000|2024-10-07 08:26:50|173766.7|173636.7|173773|173643|173787.4|173657.4|173763.3|173633.3|10
1728289620000|2024-10-07 08:27:00|173775.5|173645.5|173776.7|173646.7|173778.3|173648.3|173775.5|173645.5|6
1728289630000|2024-10-07 08:27:10|173777.7|173647.7|173776.5|173646.5|173779.4|173649.4|173772.2|173642.2|10
1728289640000|2024-10-07 08:27:20|173776.3|173646.3|173746.4|173616.4|173776.3|173646.3|173743.9|173613.9|17
1728289650000|2024-10-07 08:27:30|173741.7|173611.7|173758.2|173628.2|173758.4|173628.4|173741.7|173611.7|13
1728289660000|2024-10-07 08:27:40|173755.9|173625.9|173731.9|173601.9|173755.9|173626.3|173696.6|173598.5|25
1728289670000|2024-10-07 08:27:50|173734.8|173604.8|173706.4|173616.4|173734.8|173620.1|173700.1|173604.8|8
1728289680000|2024-10-07 08:28:00|173705.5|173615.5|173736.5|173606.5|173737.4|173629|173705.5|173599.3|14
1728289690000|2024-10-07 08:28:10|173733.8|173603.8|173681.1|173591.1|173737.7|173629.9|173677.5|173587.5|22
1728289700000|2024-10-07 08:28:20|173683.9|173593.9|173712.8|173622.8|173728.5|173622.8|173683.9|173568.6|21
1728289710000|2024-10-07 08:28:30|173733.6|173603.6|173728.8|173598.8|173734.3|173621.5|173699.9|173596.3|18
1728289720000|2024-10-07 08:28:40|173729.8|173599.8|173723.3|173593.3|173736|173606|173714.8|173584.8|12
1728289730000|2024-10-07 08:28:50|173725.9|173595.9|173735.7|173605.7|173735.7|173605.7|173719.6|173589.6|12
1728289740000|2024-10-07 08:29:00|173732.4|173602.4|173736.3|173606.3|173740.3|173610.3|173731.9|173601.9|13
1728289750000|2024-10-07 08:29:10|173735.7|173605.7|173736.7|173606.7|173747.2|173617.2|173733.4|173603.4|11
1728289760000|2024-10-07 08:29:20|173738.3|173608.3|173737.2|173607.2|173738.3|173608.3|173736.7|173606.7|4
1728289770000|2024-10-07 08:29:30|173736.9|173606.9|173740.9|173610.9|173740.9|173610.9|173736.9|173606.9|5
1728289780000|2024-10-07 08:29:40|173742.4|173612.4|173727.5|173597.5|173745.2|173615.2|173726.4|173596.4|8
1728289790000|2024-10-07 08:29:50|173729.7|173599.7|173733.3|173603.3|173735.4|173605.4|173729|173599|10
1728289800000|2024-10-07 08:30:00|173734.1|173604.1|173736.5|173606.5|173736.5|173606.5|173733.7|173603.7|9
1728289810000|2024-10-07 08:30:10|173735.6|173605.6|173734.6|173604.6|173735.6|173605.6|173734.6|173604.6|3
1728289820000|2024-10-07 08:30:20|173734.1|173604.1|173731.8|173601.8|173734.7|173604.7|173731.8|173601.8|5
1728289830000|2024-10-07 08:30:30|173732|173602|173732.2|173602.2|173732.2|173602.2|173732|173602|2
1728289840000|2024-10-07 08:30:40|173731.1|173601.1|173719.4|173589.4|173731.7|173601.7|173719.4|173589.4|5
1728289850000|2024-10-07 08:30:50|173720.6|173590.6|173718.1|173588.1|173723.8|173593.8|173715.5|173585.5|12
1728289860000|2024-10-07 08:31:00|173714.7|173584.7|173728.9|173598.9|173728.9|173598.9|173714.7|173584.7|7
1728289870000|2024-10-07 08:31:10|173729.2|173599.2|173733.2|173603.2|173735.9|173605.9|173729.2|173599.2|11
1728289880000|2024-10-07 08:31:20|173733.6|173603.6|173740.3|173610.3|173740.5|173610.5|173733.4|173603.4|8
1728289890000|2024-10-07 08:31:30|173740.1|173610.1|173736.9|173606.9|173740.3|173610.3|173736.9|173606.9|9
1728289900000|2024-10-07 08:31:40|173736.6|173606.6|173741|173611|173741.5|173611.5|173735.8|173605.8|8
1728289910000|2024-10-07 08:31:50|173742|173612|173763.8|173633.8|173767.3|173637.3|173742|173612|12
1728289920000|2024-10-07 08:32:00|173764.1|173634.1|173796.6|173666.6|173798.3|173668.3|173763.8|173633.8|6
1728289930000|2024-10-07 08:32:10|173795.5|173665.5|173831.1|173701.1|173849.2|173719.2|173795.3|173665.3|20
1728289940000|2024-10-07 08:32:20|173831.2|173701.2|173776.1|173646.1|173831.7|173701.7|173762.2|173632.2|21
1728289950000|2024-10-07 08:32:30|173778.7|173648.7|173772.8|173642.8|173781.8|173651.8|173771.4|173641.4|8
1728289960000|2024-10-07 08:32:40|173772.2|173642.2|173787.5|173657.5|173790.1|173660.1|173772|173642|15
1728289970000|2024-10-07 08:32:50|173788|173658|173770.1|173680.1|173791.1|173680.1|173770.1|173658|3
1728289980000|2024-10-07 08:33:00|173768.2|173678.2|173809.5|173679.5|173816.4|173686.4|173768.2|173678.2|13
1728289990000|2024-10-07 08:33:10|173810|173680|173780.9|173650.9|173827.3|173697.3|173768.8|173638.8|16
1728290000000|2024-10-07 08:33:20|173785.7|173655.7|173779.3|173649.3|173785.7|173655.7|173774.7|173644.7|13
1728290010000|2024-10-07 08:33:30|173782.5|173652.5|173764|173634|173782.5|173652.5|173759.8|173629.8|13
1728290020000|2024-10-07 08:33:40|173764.5|173634.5|173743.2|173613.2|173767.5|173637.5|173743.2|173613.2|5
1728290030000|2024-10-07 08:33:50|173739.6|173609.6|173768.8|173638.8|173768.8|173638.8|173739.6|173609.6|15
1728290040000|2024-10-07 08:34:00|173769|173639|173753.6|173623.6|173769.1|173639.1|173753.3|173623.3|14
1728290050000|2024-10-07 08:34:10|173753.7|173623.7|173793.8|173663.8|173798.6|173668.6|173753.7|173623.7|18
1728290060000|2024-10-07 08:34:20|173792.5|173662.5|173798.2|173668.2|173799.6|173669.6|173778.2|173648.2|18
1728290070000|2024-10-07 08:34:30|173799.4|173669.4|173794.8|173664.8|173799.7|173669.7|173790.4|173660.4|11
1728290080000|2024-10-07 08:34:40|173794.4|173664.4|173806.1|173676.1|173806.4|173676.4|173791.7|173661.7|18
1728290090000|2024-10-07 08:34:50|173806.3|173676.3|173818.5|173688.5|173818.5|173688.5|173804.2|173674.2|13
1728290100000|2024-10-07 08:35:00|173815.1|173685.1|173808.9|173678.9|173820.8|173690.8|173808.9|173678.9|15
1728290110000|2024-10-07 08:35:10|173813.2|173683.2|173802.9|173672.9|173813.9|173683.9|173795.3|173665.3|13
1728290120000|2024-10-07 08:35:20|173806.9|173676.9|173795.8|173665.8|173807.2|173677.2|173795.8|173665.8|13
1728290130000|2024-10-07 08:35:30|173794.4|173664.4|173795.9|173665.9|173798.4|173668.4|173774.4|173644.4|19
1728290140000|2024-10-07 08:35:40|173796|173666|173791.4|173661.4|173820.8|173690.8|173791.4|173661.4|16
1728290150000|2024-10-07 08:35:50|173786|173656|173783.1|173653.1|173796.4|173666.4|173779.2|173649.2|18
1728290160000|2024-10-07 08:36:00|173776.2|173646.2|173806.1|173676.1|173806.1|173676.1|173775.9|173645.9|24
1728290170000|2024-10-07 08:36:10|173805.9|173675.9|173812.3|173682.3|173812.4|173682.4|173805.9|173675.9|11
1728290180000|2024-10-07 08:36:20|173810.3|173680.3|173817.4|173687.4|173817.4|173687.4|173803.8|173673.8|9
1728290190000|2024-10-07 08:36:30|173818.4|173688.4|173821.7|173691.7|173821.7|173691.7|173818.4|173688.4|5
1728290200000|2024-10-07 08:36:40|173821.9|173691.9|173821.9|173691.9|173821.9|173691.9|173819.7|173689.7|6
1728290210000|2024-10-07 08:36:50|173820.7|173690.7|173808.8|173678.8|173820.7|173690.7|173806.6|173676.6|10
1728290220000|2024-10-07 08:37:00|173808.6|173678.6|173808.3|173678.3|173808.6|173678.6|173806.3|173676.3|4
1728290230000|2024-10-07 08:37:10|173805.7|173675.7|173808.1|173678.1|173808.1|173678.1|173800.9|173670.9|5
1728290240000|2024-10-07 08:37:20|173811|173681|173815.6|173685.6|173815.6|173685.6|173811|173681|6
1728290250000|2024-10-07 08:37:30|173816|173686|173811.2|173681.2|173816|173686|173807|173677|9
1728290260000|2024-10-07 08:37:40|173810.9|173680.9|173814.5|173684.5|173816.9|173686.9|173808.3|173678.3|8
1728290270000|2024-10-07 08:37:50|173814.6|173684.6|173816.5|173686.5|173820.5|173690.5|173814.6|173684.6|6
1728290280000|2024-10-07 08:38:00|173816.3|173686.3|173825.4|173695.4|173829.8|173699.8|173816.3|173686.3|7
1728290290000|2024-10-07 08:38:10|173826.7|173696.7|173813.7|173683.7|173826.7|173696.7|173806.4|173676.4|13
1728290300000|2024-10-07 08:38:20|173813.6|173683.6|173808.9|173678.9|173813.6|173683.6|173803.4|173673.4|20
1728290310000|2024-10-07 08:38:30|173811.6|173681.6|173833.5|173703.5|173838.2|173708.2|173811.6|173681.6|13
1728290320000|2024-10-07 08:38:40|173833.7|173703.7|173825.1|173695.1|173844.6|173714.6|173825.1|173695.1|14
1728290330000|2024-10-07 08:38:50|173828.1|173698.1|173835.9|173705.9|173836.5|173706.5|173828.1|173698.1|14
1728290340000|2024-10-07 08:39:00|173835.8|173705.8|173835.4|173705.4|173835.9|173705.9|173835.2|173705.2|7
1728290350000|2024-10-07 08:39:10|173835.1|173705.1|173836.2|173706.2|173836.2|173706.2|173834.9|173704.9|7
1728290360000|2024-10-07 08:39:20|173839.8|173709.8|173846.7|173716.7|173849.9|173719.9|173839.8|173709.8|8
1728290370000|2024-10-07 08:39:30|173846.6|173716.6|173875.8|173745.8|173877.5|173747.5|173846.6|173716.6|9
1728290380000|2024-10-07 08:39:40|173873.4|173743.4|173874.9|173744.9|173875.2|173745.2|173871.2|173741.2|6
1728290390000|2024-10-07 08:39:50|173874|173744|173880.3|173750.3|173880.7|173750.7|173874|173744|7
1728290400000|2024-10-07 08:40:00|173880.7|173750.7|173885.2|173755.2|173885.3|173755.3|173880.6|173750.6|11
1728290410000|2024-10-07 08:40:10|173887.5|173757.5|173966.5|173836.5|173967.2|173837.2|173887.3|173757.3|19
1728290420000|2024-10-07 08:40:20|173969|173839|173968.8|173838.8|173970.9|173840.9|173966.6|173836.6|10
1728290430000|2024-10-07 08:40:30|173968.9|173838.9|174018.3|173888.3|174022.1|173904.6|173968.7|173838.7|24
1728290440000|2024-10-07 08:40:40|174018.4|173888.4|173997.7|173907.7|174020.2|173923.7|173990|173885.7|24
1728290450000|2024-10-07 08:40:50|173995.4|173905.4|173967.4|173877.4|173997.7|173907.7|173963.8|173873.8|12
1728290460000|2024-10-07 08:41:00|173960.3|173870.3|173970.8|173880.8|173970.9|173880.9|173960.3|173870.3|6
1728290470000|2024-10-07 08:41:10|173973.5|173883.5|173968|173878|173976.4|173886.4|173961.1|173871.1|15
1728290480000|2024-10-07 08:41:20|173964.5|173874.5|173984.3|173854.3|173988.4|173877.6|173963.3|173845.1|13
1728290490000|2024-10-07 08:41:30|173981.4|173851.4|173984.4|173854.4|173986.9|173856.9|173978.6|173848.6|9
1728290500000|2024-10-07 08:41:40|173986.9|173856.9|173988.6|173898.6|173991.2|173901.2|173985.6|173856.9|13
1728290510000|2024-10-07 08:41:50|173986.2|173896.2|173994.4|173904.4|173998|173908|173986.2|173896.2|17
1728290520000|2024-10-07 08:42:00|173992.1|173902.1|173997.1|173907.1|174003.4|173913.4|173992.1|173902.1|15
1728290530000|2024-10-07 08:42:10|174002.5|173912.5|174002.6|173912.6|174002.6|173912.6|173990.2|173900.2|11
1728290540000|2024-10-07 08:42:20|174000.3|173910.3|174001.4|173911.4|174001.9|173911.9|173993.6|173903.6|9
1728290550000|2024-10-07 08:42:30|174000.6|173910.6|173987.1|173897.1|174000.6|173910.6|173984.3|173894.3|9
1728290560000|2024-10-07 08:42:40|173987|173897|174028.4|173898.4|174031.8|173901.8|173987|173883.3|8
1728290570000|2024-10-07 08:42:50|174025|173895|174032.7|173902.7|174032.7|173902.7|174025|173895|5
1728290580000|2024-10-07 08:43:00|174030.5|173900.5|174034|173904|174038.8|173908.8|174030.5|173900.5|18
1728290590000|2024-10-07 08:43:10|174032|173902|174029.8|173899.8|174036.3|173906.3|174029.6|173899.6|12
1728290600000|2024-10-07 08:43:20|174033.7|173903.7|174029.9|173899.9|174033.7|173903.7|174029.2|173899.2|8
1728290610000|2024-10-07 08:43:30|174030.1|173900.1|174031.6|173901.6|174035.9|173905.9|174030.1|173900.1|13
1728290620000|2024-10-07 08:43:40|174033.9|173903.9|174048.3|173918.3|174057.6|173927.6|174030.7|173900.7|12
1728290630000|2024-10-07 08:43:50|174048.7|173918.7|174102.9|173972.9|174105.8|173975.8|174048.7|173918.7|27
1728290640000|2024-10-07 08:44:00|174106.1|173976.1|174110.1|173980.1|174137.2|174007.2|174101.1|173971.1|18
1728290650000|2024-10-07 08:44:10|174112.8|173982.8|174115.1|173985.1|174122.4|173992.4|174112.8|173982.8|23
1728290660000|2024-10-07 08:44:20|174119.6|173989.6|174122.8|173992.8|174123.3|173993.3|174119.6|173989.6|20
1728290670000|2024-10-07 08:44:30|174122.4|173992.4|174126.5|173996.5|174126.7|173996.7|174117.7|173987.7|12
1728290680000|2024-10-07 08:44:40|174125.5|173995.5|174139.3|174009.3|174152.6|174022.6|174125.5|173995.5|17
1728290690000|2024-10-07 08:44:50|174142.3|174012.3|174198.1|174068.1|174199|174069|174142.3|174012.3|24
1728290700000|2024-10-07 08:45:00|174194.8|174064.8|174195.3|174065.3|174202.8|174072.8|174194.7|174064.7|18
1728290710000|2024-10-07 08:45:10|174195.4|174065.4|174195.7|174065.7|174195.7|174065.7|174195.4|174065.4|2
1728290720000|2024-10-07 08:45:20|174195.2|174065.2|174201.6|174071.6|174203.4|174073.4|174194.7|174064.7|12
1728290730000|2024-10-07 08:45:30|174202.4|174072.4|174205.5|174075.5|174211.3|174081.3|174202.4|174072.4|19
1728290740000|2024-10-07 08:45:40|174204.7|174074.7|174207.9|174077.9|174209.8|174079.8|174204.7|174074.7|16
1728290750000|2024-10-07 08:45:50|174208.1|174078.1|174206.5|174076.5|174215.9|174085.9|174206.5|174076.5|16
1728290760000|2024-10-07 08:46:00|174208.3|174078.3|174270.8|174140.8|174271.2|174141.2|174206.7|174076.7|19
1728290770000|2024-10-07 08:46:10|174269.3|174139.3|174247.3|174117.3|174269.3|174139.3|174244.1|174114.1|19
1728290780000|2024-10-07 08:46:20|174249.3|174119.3|174250.3|174120.3|174251|174121|174248.3|174118.3|14
1728290790000|2024-10-07 08:46:30|174246.9|174116.9|174219.1|174089.1|174246.9|174116.9|174219.1|174089.1|12
1728290800000|2024-10-07 08:46:40|174221.7|174091.7|174245.2|174115.2|174259.1|174129.1|174221.7|174091.7|20
1728290810000|2024-10-07 08:46:50|174242.2|174112.2|174244.6|174114.6|174258.4|174128.4|174216.3|174086.3|23
1728290820000|2024-10-07 08:47:00|174245|174115|174272.8|174142.8|174272.8|174142.8|174245|174115|14
1728290830000|2024-10-07 08:47:10|174269.7|174139.7|174273.1|174143.1|174273.4|174143.4|174266.1|174136.1|14
1728290840000|2024-10-07 08:47:20|174273.2|174143.2|174297|174167|174297|174167|174273.2|174143.2|15
1728290850000|2024-10-07 08:47:30|174297.1|174167.1|174304.1|174174.1|174304.6|174174.6|174297.1|174167.1|10
1728290860000|2024-10-07 08:47:40|174301.7|174171.7|174307.9|174177.9|174307.9|174177.9|174295|174165|14
1728290870000|2024-10-07 08:47:50|174309.1|174179.1|174337.6|174207.6|174346.9|174216.9|174309.1|174179.1|18
1728290880000|2024-10-07 08:48:00|174332|174202|174334|174204|174339.6|174209.6|174326.8|174196.8|25
1728290890000|2024-10-07 08:48:10|174339.8|174209.8|174341.2|174211.2|174345.9|174215.9|174335.4|174205.4|18
1728290900000|2024-10-07 08:48:20|174340|174210|174349.4|174219.4|174349.4|174219.4|174319.3|174189.3|23
1728290910000|2024-10-07 08:48:30|174349.2|174219.2|174343|174213|174349.6|174219.6|174342.5|174212.5|12
1728290920000|2024-10-07 08:48:40|174343.5|174213.5|174359.9|174229.9|174360|174230|174342.9|174212.9|12
1728290930000|2024-10-07 08:48:50|174356.7|174226.7|174360.4|174230.4|174360.9|174230.9|174356.7|174226.7|7
1728290940000|2024-10-07 08:49:00|174360.8|174230.8|174358.8|174228.8|174363.1|174233.1|174356.4|174226.4|11
1728290950000|2024-10-07 08:49:10|174358.9|174228.9|174359.1|174229.1|174359.1|174229.1|174358.8|174228.8|7
1728290960000|2024-10-07 08:49:20|174359|174229|174353.7|174223.7|174359.2|174229.2|174349.6|174219.6|9
1728290970000|2024-10-07 08:49:30|174350.2|174220.2|174355.1|174225.1|174355.1|174225.1|174350.2|174220.2|9
1728290980000|2024-10-07 08:49:40|174354.6|174224.6|174354.8|174224.8|174357.1|174227.1|174348.3|174218.3|10
1728290990000|2024-10-07 08:49:50|174355.3|174225.3|174354.3|174224.3|174355.5|174225.5|174354.2|174224.2|9
1728291000000|2024-10-07 08:50:00|174350.7|174220.7|174346.7|174216.7|174350.7|174220.7|174346.7|174216.7|6
1728291010000|2024-10-07 08:50:10|174346.9|174216.9|174342.9|174212.9|174346.9|174216.9|174342.9|174212.9|10
1728291020000|2024-10-07 08:50:20|174342.5|174212.5|174343.4|174213.4|174344.1|174214.1|174339.4|174209.4|11
1728291030000|2024-10-07 08:50:30|174343.5|174213.5|174355.5|174225.5|174359.6|174229.6|174343.5|174213.5|9
1728291040000|2024-10-07 08:50:40|174356|174226|174358.2|174228.2|174362.2|174232.2|174356|174226|11
1728291050000|2024-10-07 08:50:50|174362.7|174232.7|174363.6|174233.6|174367.4|174237.4|174357.7|174227.7|15
1728291060000|2024-10-07 08:51:00|174363.8|174233.8|174395.3|174265.3|174405|174275|174363.8|174233.8|19
1728291070000|2024-10-07 08:51:10|174397.7|174267.7|174365.2|174235.2|174400.3|174270.3|174365.2|174235.2|12
1728291080000|2024-10-07 08:51:20|174369.9|174239.9|174382.7|174252.7|174382.7|174252.7|174364.3|174234.3|7
1728291090000|2024-10-07 08:51:30|174377.3|174247.3|174379.6|174249.6|174379.6|174249.6|174375|174245|7
1728291100000|2024-10-07 08:51:40|174382.5|174252.5|174377.5|174247.5|174382.5|174252.5|174377.4|174247.4|14
1728291110000|2024-10-07 08:51:50|174380.3|174250.3|174368.7|174238.7|174380.3|174250.3|174368|174238|10
1728291120000|2024-10-07 08:52:00|174368.8|174238.8|174365.4|174235.4|174369.2|174239.2|174363.4|174233.4|11
1728291130000|2024-10-07 08:52:10|174366.8|174236.8|174367.6|174237.6|174370.7|174240.7|174364.2|174234.2|7
1728291140000|2024-10-07 08:52:20|174367.3|174237.3|174392.5|174262.5|174392.5|174262.5|174366.5|174236.5|11
1728291150000|2024-10-07 08:52:30|174391.9|174261.9|174413.9|174283.9|174417.3|174287.3|174391.9|174261.9|23
1728291160000|2024-10-07 08:52:40|174414.2|174284.2|174420.8|174290.8|174424.8|174294.8|174412.1|174282.1|17
1728291170000|2024-10-07 08:52:50|174421.2|174291.2|174424|174294|174428.1|174298.1|174386|174256|13
1728291180000|2024-10-07 08:53:00|174423.9|174293.9|174422.2|174292.2|174427|174297|174422.2|174292.2|14
1728291190000|2024-10-07 08:53:10|174421.3|174291.3|174408.8|174278.8|174421.3|174291.3|174408.1|174278.1|17
1728291200000|2024-10-07 08:53:20|174409.4|174279.4|174407.4|174277.4|174413.2|174283.2|174399.3|174269.3|20
1728291210000|2024-10-07 08:53:30|174416|174286|174420|174290|174421.4|174291.4|174413.4|174283.4|13
1728291220000|2024-10-07 08:53:40|174420.9|174290.9|174423.2|174293.2|174423.2|174293.2|174417.9|174287.9|16
1728291230000|2024-10-07 08:53:50|174420.9|174290.9|174424.5|174294.5|174428.4|174298.4|174420.4|174290.4|13
1728291240000|2024-10-07 08:54:00|174424.1|174294.1|174424.4|174294.4|174424.4|174294.4|174424.1|174294.1|6
1728291250000|2024-10-07 08:54:10|174428.1|174298.1|174420|174290|174428.1|174298.1|174414.3|174284.3|21
1728291260000|2024-10-07 08:54:20|174423|174293|174423.9|174293.9|174424.2|174294.2|174419.8|174289.8|13
1728291270000|2024-10-07 08:54:30|174423.7|174293.7|174424.7|174294.7|174427.4|174297.4|174422.6|174292.6|11
1728291280000|2024-10-07 08:54:40|174421.2|174291.2|174426.3|174296.3|174426.3|174296.3|174421.2|174291.2|15
1728291290000|2024-10-07 08:54:50|174426.7|174296.7|174423|174293|174426.7|174296.7|174417.3|174287.3|12
1728291300000|2024-10-07 08:55:00|174425.7|174295.7|174416.7|174286.7|174425.7|174295.7|174405.2|174275.2|21
1728291310000|2024-10-07 08:55:10|174412.2|174282.2|174414.8|174284.8|174416.3|174286.3|174410.1|174280.1|18
1728291320000|2024-10-07 08:55:20|174417|174287|174420.7|174290.7|174423.6|174293.6|174417|174287|15
1728291330000|2024-10-07 08:55:30|174421.1|174291.1|174421.2|174291.2|174421.7|174291.7|174416.5|174286.5|14
1728291340000|2024-10-07 08:55:40|174421.7|174291.7|174425.5|174295.5|174425.9|174295.9|174421.6|174291.6|13
1728291350000|2024-10-07 08:55:50|174425.7|174295.7|174425.8|174295.8|174426.2|174296.2|174425.7|174295.7|7
1728291360000|2024-10-07 08:56:00|174423.4|174293.4|174433|174303|174434.5|174304.5|174422|174292|20
1728291370000|2024-10-07 08:56:10|174432.6|174302.6|174434.4|174304.4|174434.4|174304.4|174428.6|174298.6|12
1728291380000|2024-10-07 08:56:20|174430.6|174300.6|174418|174288|174434.4|174304.4|174416.3|174286.3|15
1728291390000|2024-10-07 08:56:30|174420.2|174290.2|174432.1|174302.1|174432.1|174302.1|174418.2|174288.2|10
1728291400000|2024-10-07 08:56:40|174429.8|174299.8|174431.7|174301.7|174431.9|174301.9|174429.5|174299.5|4
1728291410000|2024-10-07 08:56:50|174431.5|174301.5|174429.8|174299.8|174431.9|174301.9|174426.5|174296.5|8
1728291420000|2024-10-07 08:57:00|174423.5|174293.5|174428.1|174298.1|174428.7|174298.7|174423|174293|8
1728291430000|2024-10-07 08:57:10|174429|174299|174427.2|174297.2|174429|174299|174424.8|174294.8|6
1728291440000|2024-10-07 08:57:20|174424.5|174294.5|174432.6|174302.6|174443.6|174313.6|174424.5|174294.5|8
1728291450000|2024-10-07 08:57:30|174432.4|174302.4|174432.6|174302.6|174432.8|174302.8|174432.4|174302.4|4
1728291460000|2024-10-07 08:57:40|174432|174302|174424.3|174294.3|174434.1|174304.1|174424.3|174294.3|8
1728291470000|2024-10-07 08:57:50|174428.8|174298.8|174425.6|174295.6|174428.8|174298.8|174418.2|174288.2|6
1728291480000|2024-10-07 08:58:00|174425.4|174295.4|174425.4|174295.4|174425.8|174295.8|174425.4|174295.4|3
1728291500000|2024-10-07 08:58:20|174423.5|174293.5|174439.2|174309.2|174441.8|174311.8|174423.5|174293.5|9
1728291510000|2024-10-07 08:58:30|174439|174309|174438.9|174308.9|174439.2|174309.2|174437.1|174307.1|9
1728291520000|2024-10-07 08:58:40|174430.4|174300.4|174400.7|174270.7|174433.6|174303.6|174400.4|174270.4|22
1728291530000|2024-10-07 08:58:50|174400.8|174270.8|174389.5|174259.5|174400.8|174270.8|174386.5|174256.5|18
1728291540000|2024-10-07 08:59:00|174390.7|174260.7|174388.3|174258.3|174392.2|174262.2|174387.7|174257.7|16
1728291550000|2024-10-07 08:59:10|174390.7|174260.7|174401|174271|174401.9|174271.9|174388.7|174258.7|19
1728291560000|2024-10-07 08:59:20|174400.6|174270.6|174393.2|174263.2|174400.6|174270.6|174393.1|174263.1|9
1728291570000|2024-10-07 08:59:30|174392.5|174262.5|174389.9|174259.9|174396.7|174266.7|174385.7|174255.7|17
1728291580000|2024-10-07 08:59:40|174392.2|174262.2|174389.5|174259.5|174393.1|174263.1|174388.7|174258.7|10
1728291590000|2024-10-07 08:59:50|174388.1|174258.1|174404.2|174274.2|174410.4|174280.4|174385.7|174255.7|18
1728291600000|2024-10-07 09:00:00|174406.5|174276.5|174415.5|174285.5|174415.5|174285.5|174406.5|174276.5|5
1728291610000|2024-10-07 09:00:10|174415.7|174285.7|174427.7|174297.7|174427.7|174297.7|174413.6|174283.6|10
1728291620000|2024-10-07 09:00:20|174425.6|174295.6|174435.4|174305.4|174435.4|174305.4|174425.6|174295.6|6
1728291630000|2024-10-07 09:00:30|174435.5|174305.5|174435.5|174305.5|174435.5|174305.5|174435.5|174305.5|1
1728291640000|2024-10-07 09:00:40|174437.8|174307.8|174437.5|174307.5|174437.8|174307.8|174437.5|174307.5|4
1728291650000|2024-10-07 09:00:50|174438.2|174308.2|174496|174366|174496|174366|174438.2|174308.2|16
1728291660000|2024-10-07 09:01:00|174501.6|174371.6|174504.2|174374.2|174507.7|174377.7|174498.6|174368.6|12
1728291670000|2024-10-07 09:01:10|174507.7|174377.7|174507.9|174377.9|174509|174379|174504.3|174374.3|11
1728291680000|2024-10-07 09:01:20|174508.2|174378.2|174508.7|174378.7|174509.1|174379.1|174508.2|174378.2|6
1728291690000|2024-10-07 09:01:30|174509.3|174379.3|174510.9|174380.9|174510.9|174380.9|174509.2|174379.2|10
1728291700000|2024-10-07 09:01:40|174510.8|174380.8|174510.8|174380.8|174510.9|174380.9|174508.8|174378.8|12
1728291710000|2024-10-07 09:01:50|174510.1|174380.1|174510.6|174380.6|174510.6|174380.6|174509.8|174379.8|5
1728291720000|2024-10-07 09:02:00|174512.6|174382.6|174513|174383|174526.2|174396.2|174502.5|174372.5|13
1728291730000|2024-10-07 09:02:10|174508.9|174378.9|174512.8|174382.8|174515.9|174385.9|174507.2|174377.2|13
1728291740000|2024-10-07 09:02:20|174512.9|174382.9|174505.6|174375.6|174512.9|174382.9|174505.2|174375.2|9
1728291750000|2024-10-07 09:02:30|174509.1|174379.1|174515.7|174385.7|174515.7|174385.7|174509.1|174379.1|11
1728291760000|2024-10-07 09:02:40|174515.9|174385.9|174519.6|174389.6|174522.5|174392.5|174515.9|174385.9|8
1728291770000|2024-10-07 09:02:50|174522.6|174392.6|174484.2|174394.2|174522.6|174394.2|174482.4|174388.6|5
1728291780000|2024-10-07 09:03:00|174482|174392|174485.1|174395.1|174485.1|174395.1|174479.7|174389.7|4
1728291790000|2024-10-07 09:03:10|174485.5|174395.5|174485.7|174395.7|174486.1|174396.1|174485.5|174395.5|4
1728291800000|2024-10-07 09:03:20|174485.3|174395.3|174489.1|174399.1|174489.1|174399.1|174485.1|174395.1|6
1728291810000|2024-10-07 09:03:30|174486.4|174396.4|174484.6|174394.6|174486.4|174396.4|174479.8|174389.8|8
1728291820000|2024-10-07 09:03:40|174481.9|174391.9|174562|174432|174564.4|174434.4|174480|174376.8|20
1728291830000|2024-10-07 09:03:50|174559.1|174429.1|174556.1|174426.1|174562.5|174432.5|174547.4|174417.4|23
1728291840000|2024-10-07 09:04:00|174556.4|174426.4|174578.1|174448.1|174579.6|174449.6|174556.4|174426.4|21
1728291850000|2024-10-07 09:04:10|174578.2|174448.2|174583.4|174453.4|174586.5|174456.5|174566.4|174436.4|15
1728291860000|2024-10-07 09:04:20|174582.3|174452.3|174584.9|174454.9|174590.6|174460.6|174582.3|174452.3|9
1728291870000|2024-10-07 09:04:30|174584.8|174454.8|174570.9|174440.9|174584.8|174454.8|174565.8|174435.8|8
1728291880000|2024-10-07 09:04:40|174576.9|174446.9|174567.4|174437.4|174576.9|174446.9|174565.2|174435.2|13
1728291890000|2024-10-07 09:04:50|174565.8|174435.8|174573.8|174443.8|174573.8|174443.8|174565.8|174435.8|9
1728291900000|2024-10-07 09:05:00|174570.9|174440.9|174571.2|174441.2|174577.2|174447.2|174568.3|174438.3|12
1728291910000|2024-10-07 09:05:10|174567.8|174437.8|174569.5|174439.5|174570.9|174440.9|174567.3|174437.3|10
1728291920000|2024-10-07 09:05:20|174569.7|174439.7|174569|174439|174570.5|174440.5|174569|174439|5
1728291930000|2024-10-07 09:05:30|174569.4|174439.4|174572.3|174442.3|174573.4|174443.4|174567.9|174437.9|13
1728291940000|2024-10-07 09:05:40|174567.6|174437.6|174569.7|174439.7|174569.7|174439.7|174565.3|174435.3|11
1728291950000|2024-10-07 09:05:50|174571.9|174441.9|174571.4|174441.4|174573.7|174443.7|174570.2|174440.2|6
1728291960000|2024-10-07 09:06:00|174570.2|174440.2|174570.8|174440.8|174573.5|174443.5|174569.2|174439.2|11
1728291970000|2024-10-07 09:06:10|174569|174439|174571.7|174441.7|174571.9|174441.9|174569|174439|10
1728291980000|2024-10-07 09:06:20|174567.2|174437.2|174564.4|174434.4|174567.2|174437.2|174563.2|174433.2|9
1728291990000|2024-10-07 09:06:30|174565.1|174435.1|174568|174438|174576.9|174446.9|174565.1|174435.1|9
1728292000000|2024-10-07 09:06:40|174567.8|174437.8|174568.7|174438.7|174573.8|174443.8|174567.2|174437.2|13
1728292010000|2024-10-07 09:06:50|174571.7|174441.7|174569|174439|174573|174443|174564.6|174434.6|13
1728292020000|2024-10-07 09:07:00|174569.3|174439.3|174556.3|174426.3|174569.3|174439.3|174552.1|174422.1|6
1728292030000|2024-10-07 09:07:10|174556.1|174426.1|174534.6|174404.6|174562.5|174432.5|174533.9|174403.9|16
1728292040000|2024-10-07 09:07:20|174537.6|174407.6|174534.4|174404.4|174537.6|174407.6|174534.4|174404.4|2
1728292050000|2024-10-07 09:07:30|174514.1|174424.1|174500.7|174370.7|174514.1|174424.1|174496.8|174366.8|9
1728292060000|2024-10-07 09:07:40|174500.5|174370.5|174499.4|174369.4|174500.5|174370.5|174499.4|174369.4|3
1728292070000|2024-10-07 09:07:50|174445.7|174315.7|174429.1|174299.1|174449.2|174319.2|174429.1|174299.1|17
1728292080000|2024-10-07 09:08:00|174429.9|174299.9|174432.6|174302.6|174436.8|174306.8|174429.9|174299.9|8
1728292090000|2024-10-07 09:08:10|174430.7|174300.7|174431.4|174301.4|174442|174312|174430.7|174300.7|11
1728292100000|2024-10-07 09:08:20|174431.7|174301.7|174433|174303|174437.4|174307.4|174430.7|174300.7|9
1728292110000|2024-10-07 09:08:30|174436.2|174306.2|174408.1|174278.1|174442.6|174312.6|174401.9|174271.9|22
1728292120000|2024-10-07 09:08:40|174411.4|174281.4|174413.4|174283.4|174413.7|174283.7|174409.3|174279.3|13
1728292130000|2024-10-07 09:08:50|174411.3|174281.3|174409.9|174279.9|174413|174283|174407.7|174277.7|18
1728292140000|2024-10-07 09:09:00|174401.3|174271.3|174410|174280|174410|174280|174400.7|174270.7|13
1728292150000|2024-10-07 09:09:10|174404.6|174274.6|174406.9|174276.9|174406.9|174276.9|174401.4|174271.4|10
1728292160000|2024-10-07 09:09:20|174403.8|174273.8|174409.8|174279.8|174420.2|174290.2|174403|174273|12
1728292170000|2024-10-07 09:09:30|174418.8|174288.8|174402.7|174312.7|174419.7|174312.7|174397.8|174288.8|7
1728292180000|2024-10-07 09:09:40|174405.4|174315.4|174401.1|174311.1|174405.4|174315.4|174398.1|174308.1|9
1728292190000|2024-10-07 09:09:50|174396.9|174306.9|174408.3|174318.3|174410.3|174320.3|174396.9|174306.9|14
1728292200000|2024-10-07 09:10:00|174405.2|174315.2|174456.6|174326.6|174468.1|174338.1|174399.1|174309.1|17
1728292210000|2024-10-07 09:10:10|174453.8|174323.8|174448.4|174318.4|174455.7|174325.7|174448.4|174318.4|10
1728292220000|2024-10-07 09:10:20|174448.5|174318.5|174457.1|174327.1|174457.1|174327.1|174448.5|174318.5|5
1728292230000|2024-10-07 09:10:30|174459.8|174329.8|174454.8|174324.8|174459.8|174329.8|174449.9|174319.9|10
1728292240000|2024-10-07 09:10:40|174454.9|174324.9|174450.6|174320.6|174454.9|174324.9|174450.6|174320.6|5
1728292250000|2024-10-07 09:10:50|174450.8|174320.8|174438.6|174308.6|174450.8|174320.8|174438.6|174308.6|9
1728292260000|2024-10-07 09:11:00|174441.6|174311.6|174443.8|174313.8|174443.8|174313.8|174441.6|174311.6|2
1728292270000|2024-10-07 09:11:10|174439.6|174309.6|174391.6|174301.6|174442.8|174316.8|174391.6|174296.2|19
1728292280000|2024-10-07 09:11:20|174391.5|174301.5|174390.8|174260.8|174400.4|174310.4|174388.3|174258.3|10
1728292290000|2024-10-07 09:11:30|174390.7|174260.7|174384.2|174254.2|174390.7|174260.7|174383.2|174253.2|9
1728292300000|2024-10-07 09:11:40|174384|174254|174379.9|174249.9|174385.8|174255.8|174379.7|174249.7|6
1728292310000|2024-10-07 09:11:50|174385.4|174255.4|174382.9|174252.9|174387.2|174257.2|174382.9|174252.9|4
1728292320000|2024-10-07 09:12:00|174344|174214|174309.1|174179.1|174344|174214|174303.5|174173.5|27
1728292330000|2024-10-07 09:12:10|174304.7|174174.7|174332.8|174202.8|174335.8|174205.8|174301.2|174171.2|14
1728292340000|2024-10-07 09:12:20|174341.4|174211.4|174338.8|174208.8|174347.3|174217.3|174338.8|174208.8|10
1728292350000|2024-10-07 09:12:30|174338.7|174208.7|174311.4|174181.4|174339|174209|174311.4|174181.4|13
1728292360000|2024-10-07 09:12:40|174313.7|174183.7|174308.2|174178.2|174317.3|174187.3|174304.2|174174.2|13
1728292370000|2024-10-07 09:12:50|174309.9|174179.9|174306.8|174176.8|174311.9|174181.9|174302|174172|15
1728292380000|2024-10-07 09:13:00|174306.9|174176.9|174307.8|174177.8|174321.5|174191.5|174301.1|174171.1|20
1728292390000|2024-10-07 09:13:10|174307.4|174177.4|174304.6|174174.6|174307.4|174177.4|174299.3|174169.3|13
1728292400000|2024-10-07 09:13:20|174304.1|174174.1|174299.8|174169.8|174304.8|174174.8|174299.8|174169.8|6
1728292410000|2024-10-07 09:13:30|174300.2|174170.2|174300.4|174170.4|174300.5|174170.5|174299.9|174169.9|5
1728292420000|2024-10-07 09:13:40|174299.8|174169.8|174299.7|174169.7|174299.8|174169.8|174298.9|174168.9|3
1728292430000|2024-10-07 09:13:50|174300.3|174170.3|174305.7|174175.7|174305.7|174175.7|174297.4|174167.4|13
1728292440000|2024-10-07 09:14:00|174308.6|174178.6|174305.4|174175.4|174323.2|174193.2|174304.9|174174.9|16
1728292450000|2024-10-07 09:14:10|174300.7|174170.7|174303.9|174173.9|174304.5|174174.5|174300.7|174170.7|12
1728292460000|2024-10-07 09:14:20|174304.1|174174.1|174303.8|174173.8|174304.2|174174.2|174303.4|174173.4|8
1728292470000|2024-10-07 09:14:30|174293.4|174163.4|174305.2|174175.2|174307.7|174177.7|174293.4|174163.4|9
1728292480000|2024-10-07 09:14:40|174301.4|174171.4|174301.4|174171.4|174301.4|174171.4|174301.4|174171.4|1
1728292500000|2024-10-07 09:15:00|174296.5|174166.5|174305.4|174175.4|174305.4|174175.4|174296.5|174166.5|3
1728292510000|2024-10-07 09:15:10|174301.5|174171.5|174300.1|174170.1|174316.8|174186.8|174298.9|174168.9|14
1728292520000|2024-10-07 09:15:20|174300.5|174170.5|174296.1|174166.1|174302|174172|174296.1|174166.1|16
1728292530000|2024-10-07 09:15:30|174299.9|174169.9|174300.8|174170.8|174301.2|174171.2|174295.3|174165.3|15
1728292540000|2024-10-07 09:15:40|174301|174171|174300.5|174170.5|174301|174171|174300.3|174170.3|6
1728292550000|2024-10-07 09:15:50|174300.8|174170.8|174298.5|174168.5|174300.9|174170.9|174297|174167|8
1728292560000|2024-10-07 09:16:00|174296.4|174166.4|174268.8|174178.8|174296.4|174178.8|174260.2|174166.4|15
1728292570000|2024-10-07 09:16:10|174268.7|174178.7|174275.5|174185.5|174275.7|174185.7|174268.4|174178.4|6
1728292580000|2024-10-07 09:16:20|174300.2|174170.2|174298.3|174168.3|174300.3|174170.3|174294.7|174164.7|14
1728292590000|2024-10-07 09:16:30|174298.8|174168.8|174293|174163|174298.8|174168.8|174291.3|174161.3|13
1728292600000|2024-10-07 09:16:40|174296.2|174166.2|174296.2|174166.2|174296.9|174166.9|174293.8|174163.8|12
1728292610000|2024-10-07 09:16:50|174297.8|174167.8|174293.8|174163.8|174299|174187.8|174277.8|174163.5|17
1728292620000|2024-10-07 09:17:00|174293.5|174163.5|174302.1|174172.1|174305.5|174175.5|174293.5|174163.5|16
1728292630000|2024-10-07 09:17:10|174300.4|174170.4|174292.8|174162.8|174300.4|174170.4|174291.9|174161.9|11
1728292640000|2024-10-07 09:17:20|174291.4|174161.4|174274.1|174184.1|174296.2|174185.7|174270.9|174158.4|10
1728292650000|2024-10-07 09:17:30|174273.4|174183.4|174298.7|174168.7|174298.9|174184.7|174273.4|174165.2|12
1728292660000|2024-10-07 09:17:40|174297.5|174167.5|174297.5|174167.5|174302|174172|174295.8|174165.8|17
1728292670000|2024-10-07 09:17:50|174297.1|174167.1|174304.2|174174.2|174304.2|174174.2|174297.1|174167.1|11
1728292680000|2024-10-07 09:18:00|174305.6|174175.6|174271|174141|174305.9|174175.9|174268|174138|12
1728292690000|2024-10-07 09:18:10|174273.6|174143.6|174275.6|174145.6|174275.6|174145.6|174273.3|174143.3|13
1728292700000|2024-10-07 09:18:20|174279.2|174149.2|174289.9|174159.9|174289.9|174159.9|174279.2|174149.2|11
1728292710000|2024-10-07 09:18:30|174288|174158|174288.6|174158.6|174290.7|174160.7|174288|174158|4
1728292720000|2024-10-07 09:18:40|174285.5|174155.5|174284.6|174154.6|174285.5|174155.5|174283.3|174153.3|10
1728292730000|2024-10-07 09:18:50|174284.5|174154.5|174302.7|174172.7|174303.4|174173.4|174284.5|174154.5|11
1728292740000|2024-10-07 09:19:00|174289.9|174159.9|174337.1|174207.1|174337.1|174207.1|174289.9|174159.9|14
1728292750000|2024-10-07 09:19:10|174337.2|174207.2|174410.6|174280.6|174411.5|174281.5|174334.5|174204.5|23
1728292760000|2024-10-07 09:19:20|174410.5|174280.5|174407.7|174277.7|174410.9|174280.9|174407.7|174277.7|8
1728292770000|2024-10-07 09:19:30|174407.9|174277.9|174405.6|174275.6|174410.5|174280.5|174404.2|174274.2|12
1728292780000|2024-10-07 09:19:40|174404.6|174274.6|174404.8|174274.8|174407.5|174277.5|174401.6|174271.6|9
1728292790000|2024-10-07 09:19:50|174401.4|174271.4|174364.3|174234.3|174403.9|174273.9|174361.5|174231.5|10
1728292800000|2024-10-07 09:20:00|174363.6|174233.6|174348.7|174218.7|174366.4|174236.4|174348.7|174218.7|10
1728292810000|2024-10-07 09:20:10|174344.4|174214.4|174332|174202|174344.4|174214.4|174327.1|174197.1|8
1728292820000|2024-10-07 09:20:20|174333.7|174203.7|174323.3|174193.3|174335.2|174205.2|174316.3|174186.3|13
1728292830000|2024-10-07 09:20:30|174323.6|174193.6|174323.3|174193.3|174325.7|174195.7|174316.5|174186.5|10
1728292840000|2024-10-07 09:20:40|174327|174197|174333.6|174203.6|174333.6|174203.6|174325|174195|9
1728292850000|2024-10-07 09:20:50|174333.8|174203.8|174335.8|174205.8|174353.1|174223.1|174333.8|174203.8|17
1728292860000|2024-10-07 09:21:00|174336.5|174206.5|174327.8|174197.8|174336.5|174206.5|174323.9|174193.9|13
1728292870000|2024-10-07 09:21:10|174327.9|174197.9|174337.3|174207.3|174347.1|174217.1|174325|174195|11
1728292880000|2024-10-07 09:21:20|174337.4|174207.4|174305.7|174175.7|174340.7|174210.7|174298.6|174168.6|22
1728292890000|2024-10-07 09:21:30|174303.6|174173.6|174298.1|174168.1|174305|174175|174294.9|174164.9|16
1728292900000|2024-10-07 09:21:40|174300.6|174170.6|174301.7|174171.7|174311.1|174181.1|174300.6|174170.6|11
1728292910000|2024-10-07 09:21:50|174301.3|174171.3|174307.4|174177.4|174307.4|174177.4|174299.2|174169.2|14
1728292920000|2024-10-07 09:22:00|174305.3|174175.3|174298.9|174168.9|174305.3|174175.3|174294.7|174164.7|14
1728292930000|2024-10-07 09:22:10|174302.8|174172.8|174303|174173|174303.3|174173.3|174301.7|174171.7|7
1728292940000|2024-10-07 09:22:20|174299.9|174169.9|174298.9|174168.9|174299.9|174169.9|174298.9|174168.9|3
1728292950000|2024-10-07 09:22:30|174299|174169|174310.1|174180.1|174310.1|174204.2|174291.3|174169|7
1728292960000|2024-10-07 09:22:40|174312.7|174182.7|174307.8|174177.8|174315.7|174185.7|174307.7|174177.7|10
1728292970000|2024-10-07 09:22:50|174304.8|174174.8|174302.8|174172.8|174308.4|174178.4|174302.8|174172.8|5
1728292980000|2024-10-07 09:23:00|174307.2|174177.2|174305.7|174175.7|174311|174181|174305.7|174175.7|6
1728292990000|2024-10-07 09:23:10|174306.8|174176.8|174311.4|174181.4|174314.2|174184.2|174306.6|174176.6|10
1728293000000|2024-10-07 09:23:20|174315.1|174185.1|174321.1|174191.1|174321.4|174191.4|174315.1|174185.1|8
1728293010000|2024-10-07 09:23:30|174320.6|174190.6|174318.9|174188.9|174322.3|174192.3|174308.2|174178.2|12
1728293020000|2024-10-07 09:23:40|174315.2|174185.2|174325.9|174195.9|174325.9|174195.9|174315.2|174185.2|7
1728293030000|2024-10-07 09:23:50|174321.9|174191.9|174329.5|174199.5|174329.5|174199.5|174320.6|174190.6|7
1728293040000|2024-10-07 09:24:00|174329.6|174199.6|174350|174220|174350.2|174220.2|174329.6|174199.6|13
1728293050000|2024-10-07 09:24:10|174350.2|174220.2|174345.5|174215.5|174350.2|174220.2|174345.3|174215.3|9
1728293060000|2024-10-07 09:24:20|174345.6|174215.6|174350.7|174220.7|174351.1|174221.1|174345.6|174215.6|12
1728293070000|2024-10-07 09:24:30|174349.9|174219.9|174321.3|174191.3|174350.6|174220.6|174317.6|174187.6|12
1728293080000|2024-10-07 09:24:40|174318.2|174188.2|174298.1|174168.1|174323.7|174193.7|174298.1|174168.1|15
1728293090000|2024-10-07 09:24:50|174291.4|174161.4|174289.7|174159.7|174298.5|174168.5|174289.7|174159.7|9
1728293100000|2024-10-07 09:25:00|174272.3|174142.3|174272.2|174142.2|174272.6|174142.6|174268.1|174138.1|14
1728293110000|2024-10-07 09:25:10|174269.7|174139.7|174241.7|174151.7|174275|174164.1|174241.2|174138.2|14
1728293120000|2024-10-07 09:25:20|174245.2|174155.2|174223.6|174093.6|174245.2|174155.2|174223.6|174093.6|7
1728293130000|2024-10-07 09:25:30|174224.1|174094.1|174225|174095|174234.4|174104.4|174222.8|174092.8|10
1728293140000|2024-10-07 09:25:40|174225.1|174095.1|174224.9|174094.9|174225.1|174095.1|174224.5|174094.5|4
1728293150000|2024-10-07 09:25:50|174224.8|174094.8|174225.4|174095.4|174225.4|174095.4|174221.4|174091.4|4
1728293160000|2024-10-07 09:26:00|174220.9|174090.9|174227|174097|174230.1|174100.1|174213.9|174083.9|18
1728293170000|2024-10-07 09:26:10|174203.2|174113.2|174230.2|174100.2|174230.2|174114.2|174198.4|174088.2|9
1728293180000|2024-10-07 09:26:20|174232.4|174102.4|174243.3|174113.3|174244.6|174114.6|174193.2|174063.2|24
1728293190000|2024-10-07 09:26:30|174242|174112|174218|174088|174242|174112|174218|174088|18
1728293200000|2024-10-07 09:26:40|174218.2|174088.2|174220.3|174090.3|174220.6|174090.6|174218.2|174088.2|6
1728293210000|2024-10-07 09:26:50|174216.3|174086.3|174219.7|174089.7|174220.8|174090.8|174205.8|174075.8|16
1728293220000|2024-10-07 09:27:00|174219.8|174089.8|174210.1|174080.1|174229.4|174099.4|174207.6|174077.6|18
1728293230000|2024-10-07 09:27:10|174213.3|174083.3|174208.6|174078.6|174214.7|174084.7|174207.6|174077.6|19
1728293240000|2024-10-07 09:27:20|174210|174080|174212|174082|174214.8|174084.8|174206.5|174076.5|10
1728293250000|2024-10-07 09:27:30|174212.4|174082.4|174216.3|174086.3|174216.3|174086.3|174211.8|174081.8|9
1728293260000|2024-10-07 09:27:40|174215.3|174085.3|174219|174089|174220.7|174090.7|174207.8|174077.8|8
1728293270000|2024-10-07 09:27:50|174219.5|174089.5|174263.6|174133.6|174264.2|174134.2|174216.3|174086.3|22
1728293280000|2024-10-07 09:28:00|174266.1|174136.1|174232.9|174102.9|174266.1|174136.1|174226.5|174096.5|14
1728293290000|2024-10-07 09:28:10|174232.6|174102.6|174228.5|174098.5|174235.8|174105.8|174228.5|174098.5|16
1728293300000|2024-10-07 09:28:20|174228.4|174098.4|174232.3|174102.3|174235.9|174105.9|174228.4|174098.4|17
1728293310000|2024-10-07 09:28:30|174232.1|174102.1|174231|174101|174240.6|174110.6|174230.2|174100.2|11
1728293320000|2024-10-07 09:28:40|174231.4|174101.4|174231.2|174101.2|174231.9|174101.9|174229.7|174099.7|10
1728293330000|2024-10-07 09:28:50|174230.6|174100.6|174227.7|174097.7|174231.9|174101.9|174227.5|174097.5|10
1728293340000|2024-10-07 09:29:00|174227.9|174097.9|174227.7|174097.7|174227.9|174097.9|174227.5|174097.5|5
1728293350000|2024-10-07 09:29:10|174230.2|174100.2|174231.1|174101.1|174237.1|174107.1|174229.7|174099.7|16
1728293360000|2024-10-07 09:29:20|174231|174101|174227.5|174097.5|174231|174101|174225.6|174095.6|13
1728293370000|2024-10-07 09:29:30|174227.2|174097.2|174228.4|174098.4|174236.2|174106.2|174227.2|174097.2|14
1728293380000|2024-10-07 09:29:40|174228.5|174098.5|174230.7|174100.7|174232.7|174102.7|174225.8|174095.8|14
1728293390000|2024-10-07 09:29:50|174230.8|174100.8|174230.6|174100.6|174230.8|174100.8|174230.5|174100.5|7
1728293400000|2024-10-07 09:30:00|174228.3|174098.3|174230.6|174100.6|174230.6|174100.6|174228.1|174098.1|4
1728293410000|2024-10-07 09:30:10|174228.6|174098.6|174219.1|174089.1|174228.6|174098.6|174219.1|174089.1|6
1728293420000|2024-10-07 09:30:20|174223.2|174093.2|174214.9|174084.9|174223.2|174093.2|174213.8|174083.8|10
1728293430000|2024-10-07 09:30:30|174214.1|174084.1|174186.3|174056.3|174244.5|174127.2|174162.2|174032.2|18
1728293440000|2024-10-07 09:30:40|174186.4|174056.4|174186.2|174056.2|174187.7|174057.7|174178|174048|18
1728293450000|2024-10-07 09:30:50|174186.3|174056.3|174154.5|174024.5|174186.3|174056.3|174150.3|174020.3|17
1728293460000|2024-10-07 09:31:00|174155.2|174025.2|174140.7|174010.7|174158.4|174028.4|174135.2|174005.2|27
1728293470000|2024-10-07 09:31:10|174134.4|174004.4|174143.7|174013.7|174146.1|174016.1|174134.1|174004.1|20
1728293480000|2024-10-07 09:31:20|174143.5|174013.5|174138.4|174008.4|174147.2|174017.2|174138.4|174008.4|17
1728293490000|2024-10-07 09:31:30|174129.7|173999.7|174132.6|174002.6|174133.2|174003.2|174128.7|173998.7|15
1728293500000|2024-10-07 09:31:40|174131.4|174001.4|174108|173978|174131.4|174001.4|174108|173978|7
1728293510000|2024-10-07 09:31:50|174107.9|173977.9|174110.3|173980.3|174117|173987|174107.5|173977.5|8
1728293520000|2024-10-07 09:32:00|174113.3|173983.3|174171.9|174041.9|174177.2|174047.2|174113.3|173983.3|18
1728293530000|2024-10-07 09:32:10|174174.9|174044.9|174174.4|174044.4|174177.4|174047.4|174173.6|174043.6|10
1728293540000|2024-10-07 09:32:20|174174.3|174044.3|174197.2|174067.2|174197.2|174067.2|174174.3|174044.3|6
1728293550000|2024-10-07 09:32:30|174197.5|174067.5|174205.9|174075.9|174210.1|174080.1|174197.5|174067.5|8
1728293560000|2024-10-07 09:32:40|174209.3|174079.3|174223.6|174093.6|174223.6|174093.6|174209.3|174079.3|7
1728293570000|2024-10-07 09:32:50|174224.9|174094.9|174229.7|174099.7|174232.2|174102.2|174224.9|174094.9|9
1728293580000|2024-10-07 09:33:00|174231.5|174101.5|174284.5|174154.5|174287.8|174157.8|174231.5|174101.5|15
1728293590000|2024-10-07 09:33:10|174286.2|174156.2|174290.4|174160.4|174290.4|174160.4|174286.2|174156.2|10
1728293600000|2024-10-07 09:33:20|174290|174160|174346.5|174216.5|174346.5|174216.5|174290|174160|23
1728293610000|2024-10-07 09:33:30|174346.8|174216.8|174348.3|174218.3|174350.9|174220.9|174345.7|174215.7|9
1728293620000|2024-10-07 09:33:40|174348.5|174218.5|174344.8|174214.8|174349.9|174219.9|174344.8|174214.8|10
1728293630000|2024-10-07 09:33:50|174342.9|174212.9|174393.2|174263.2|174406.1|174276.1|174342.9|174212.9|18
1728293640000|2024-10-07 09:34:00|174396.9|174266.9|174417.1|174287.1|174420|174290|174395.7|174265.7|26
1728293650000|2024-10-07 09:34:10|174418.5|174288.5|174422.3|174292.3|174428|174298|174400.2|174270.2|16
1728293660000|2024-10-07 09:34:20|174426.4|174296.4|174420.1|174290.1|174426.4|174296.4|174419.9|174289.9|10
1728293670000|2024-10-07 09:34:30|174424.2|174294.2|174421.4|174291.4|174424.2|174294.2|174417.5|174287.5|8
1728293680000|2024-10-07 09:34:40|174420.4|174290.4|174418.3|174288.3|174440.5|174310.5|174379.4|174285|20
1728293690000|2024-10-07 09:34:50|174418.5|174288.5|174419.1|174289.1|174419.1|174289.1|174418.5|174288.5|2
1728293700000|2024-10-07 09:35:00|174394.9|174304.9|174393.9|174303.9|174395.8|174305.8|174393.9|174303.9|6
1728293710000|2024-10-07 09:35:10|174393.8|174303.8|174392.2|174302.2|174393.8|174303.8|174392.2|174302.2|2
1728293720000|2024-10-07 09:35:20|174393.7|174303.7|174393.8|174303.8|174393.8|174303.8|174393.7|174303.7|2
1728293730000|2024-10-07 09:35:30|174395|174305|174393.9|174303.9|174395.3|174305.3|174393.9|174303.9|3
1728293740000|2024-10-07 09:35:40|174392.2|174302.2|174453.2|174323.2|174453.2|174323.2|174386.1|174296.1|17
1728293750000|2024-10-07 09:35:50|174447.8|174317.8|174448.3|174318.3|174454.2|174324.2|174443.6|174313.6|16
1728293760000|2024-10-07 09:36:00|174444.5|174314.5|174442.8|174312.8|174447.8|174317.8|174433|174303|12
1728293770000|2024-10-07 09:36:10|174447.6|174317.6|174461.3|174331.3|174461.3|174331.3|174447.5|174317.5|9
1728293780000|2024-10-07 09:36:20|174463.6|174333.6|174477.5|174347.5|174479.4|174349.4|174463.6|174333.6|19
1728293790000|2024-10-07 09:36:30|174479.7|174349.7|174483.9|174353.9|174492.1|174362.1|174479.7|174349.7|11
1728293800000|2024-10-07 09:36:40|174484|174354|174483.9|174353.9|174484|174354|174483.9|174353.9|4
1728293810000|2024-10-07 09:36:50|174484|174354|174496.9|174366.9|174496.9|174366.9|174481.3|174351.3|8
1728293820000|2024-10-07 09:37:00|174516.4|174386.4|174529.1|174399.1|174534.5|174404.5|174516.4|174386.4|28
1728293830000|2024-10-07 09:37:10|174529.2|174399.2|174548.7|174418.7|174548.8|174418.8|174523.3|174393.3|23
1728293840000|2024-10-07 09:37:20|174555.2|174425.2|174516.5|174386.5|174555.2|174425.2|174514.6|174384.6|15
1728293850000|2024-10-07 09:37:30|174522.7|174392.7|174516.7|174386.7|174522.7|174392.7|174516.7|174386.7|13
1728293860000|2024-10-07 09:37:40|174513.6|174383.6|174514.2|174384.2|174514.6|174384.6|174513.6|174383.6|8
1728293870000|2024-10-07 09:37:50|174516.6|174386.6|174520.6|174390.6|174521.9|174391.9|174516.6|174386.6|12
1728293880000|2024-10-07 09:38:00|174521.6|174391.6|174501.9|174371.9|174522.9|174392.9|174499.8|174369.8|11
1728293890000|2024-10-07 09:38:10|174501.1|174371.1|174498.2|174368.2|174501.7|174371.7|174497.5|174367.5|12
1728293900000|2024-10-07 09:38:20|174498.4|174368.4|174499.6|174369.6|174499.6|174369.6|174498.2|174368.2|10
1728293910000|2024-10-07 09:38:30|174499.4|174369.4|174498.9|174368.9|174499.6|174369.6|174498.7|174368.7|8
1728293920000|2024-10-07 09:38:40|174498.7|174368.7|174500|174370|174500|174370|174498.3|174368.3|6
1728293930000|2024-10-07 09:38:50|174499|174369|174498|174368|174499|174369|174498|174368|4
1728293940000|2024-10-07 09:39:00|174497.5|174367.5|174502.2|174372.2|174503.8|174373.8|174497.5|174367.5|10
1728293950000|2024-10-07 09:39:10|174502.6|174372.6|174498|174368|174502.6|174372.6|174496.9|174366.9|11
1728293960000|2024-10-07 09:39:20|174497.8|174367.8|174498.8|174368.8|174499.1|174369.1|174497.2|174367.2|8
1728293970000|2024-10-07 09:39:30|174498.6|174368.6|174499.4|174369.4|174499.6|174369.6|174498.4|174368.4|10
1728293980000|2024-10-07 09:39:40|174498.4|174368.4|174499.4|174369.4|174499.4|174369.4|174497.9|174367.9|8
1728293990000|2024-10-07 09:39:50|174498.9|174368.9|174499.9|174369.9|174500.1|174370.1|174498.2|174368.2|6
1728294000000|2024-10-07 09:40:00|174501.2|174371.2|174500.7|174370.7|174501.5|174371.5|174500.1|174370.1|10
1728294010000|2024-10-07 09:40:10|174500|174370|174498.2|174368.2|174500|174370|174498.2|174368.2|2
1728294020000|2024-10-07 09:40:20|174498.1|174368.1|174495.7|174365.7|174498.5|174368.5|174495.7|174365.7|6
1728294030000|2024-10-07 09:40:30|174495.1|174365.1|174441.5|174311.5|174495.5|174365.5|174433.7|174303.7|14
1728294040000|2024-10-07 09:40:40|174437.9|174307.9|174439.2|174309.2|174439.4|174309.4|174437.9|174307.9|4
1728294050000|2024-10-07 09:40:50|174439.1|174309.1|174439.5|174309.5|174439.5|174309.5|174439|174309|3
1728294060000|2024-10-07 09:41:00|174433.5|174303.5|174445.3|174315.3|174453|174323|174433.5|174303.5|7
1728294070000|2024-10-07 09:41:10|174445.4|174315.4|174441.4|174311.4|174449.7|174319.7|174440.7|174310.7|8
1728294080000|2024-10-07 09:41:20|174442.2|174312.2|174449.4|174319.4|174454.1|174324.1|174442.2|174312.2|6
1728294090000|2024-10-07 09:41:30|174447.6|174317.6|174447.7|174317.7|174448.1|174318.1|174447.6|174317.6|4
1728294100000|2024-10-07 09:41:40|174448.1|174318.1|174444.7|174314.7|174452.2|174322.2|174443.2|174313.2|9
1728294110000|2024-10-07 09:41:50|174443.2|174313.2|174444.8|174314.8|174444.8|174314.8|174443.2|174313.2|5
1728294120000|2024-10-07 09:42:00|174443.2|174313.2|174447.2|174317.2|174448.5|174318.5|174443.2|174313.2|8
1728294130000|2024-10-07 09:42:10|174447.4|174317.4|174364.7|174234.7|174447.8|174317.8|174362.2|174232.2|15
1728294140000|2024-10-07 09:42:20|174365.3|174235.3|174359.6|174229.6|174368.1|174238.1|174357|174227|9
1728294150000|2024-10-07 09:42:30|174356.9|174226.9|174354.6|174224.6|174359.3|174229.3|174351.4|174221.4|9
1728294160000|2024-10-07 09:42:40|174354.9|174224.9|174349.9|174219.9|174354.9|174224.9|174347.1|174217.1|16
1728294170000|2024-10-07 09:42:50|174350|174220|174345.7|174215.7|174351.3|174221.3|174345.7|174215.7|15
1728294180000|2024-10-07 09:43:00|174347.9|174217.9|174325.9|174195.9|174351.4|174221.4|174319.4|174189.4|16
1728294190000|2024-10-07 09:43:10|174326.1|174196.1|174340.3|174210.3|174340.3|174210.3|174326.1|174196.1|8
1728294200000|2024-10-07 09:43:20|174340.1|174210.1|174331.4|174201.4|174340.1|174210.1|174330|174200|6
1728294210000|2024-10-07 09:43:30|174336.4|174206.4|174316.8|174186.8|174336.7|174206.7|174313|174183|11
1728294220000|2024-10-07 09:43:40|174314.9|174184.9|174309|174179|174314.9|174184.9|174291.1|174161.1|16
1728294230000|2024-10-07 09:43:50|174306.2|174176.2|174304.2|174174.2|174309.5|174179.5|174304.2|174174.2|15
1728294240000|2024-10-07 09:44:00|174289.5|174159.5|174268.4|174138.4|174289.5|174159.5|174268.4|174138.4|12
1728294250000|2024-10-07 09:44:10|174271.9|174141.9|174267.6|174137.6|174271.9|174141.9|174263.3|174133.3|9
1728294260000|2024-10-07 09:44:20|174266.3|174136.3|174241|174111|174268.6|174138.6|174237.4|174107.4|18
1728294270000|2024-10-07 09:44:30|174238.3|174108.3|174227.8|174097.8|174260.8|174130.8|174223.9|174093.9|20
1728294280000|2024-10-07 09:44:40|174223.5|174093.5|174210.2|174080.2|174234.3|174104.3|174206|174076|24
1728294290000|2024-10-07 09:44:50|174211.5|174081.5|174212|174082|174214.8|174084.8|174204.5|174074.5|17
1728294300000|2024-10-07 09:45:00|174210.9|174080.9|174211.3|174081.3|174217.4|174087.4|174206.5|174076.5|23
1728294310000|2024-10-07 09:45:10|174211.1|174081.1|174208.7|174078.7|174211.1|174081.1|174208.3|174078.3|13
1728294320000|2024-10-07 09:45:20|174211.7|174081.7|174209.6|174079.6|174214.4|174084.4|174205.8|174075.8|16
1728294330000|2024-10-07 09:45:30|174182.2|174092.2|174204.6|174074.6|174207.4|174095.4|174182.2|174073.7|13
1728294340000|2024-10-07 09:45:40|174206.6|174076.6|174181.7|174091.7|174207.6|174091.7|174181.7|174073.1|12
1728294350000|2024-10-07 09:45:50|174186.9|174096.9|174184.6|174094.6|174186.9|174096.9|174181.6|174091.6|14
1728294360000|2024-10-07 09:46:00|174186.3|174096.3|174186.2|174096.2|174189.1|174099.1|174184.6|174094.6|9
1728294370000|2024-10-07 09:46:10|174185.9|174095.9|174170.5|174080.5|174190.5|174100.5|174169.7|174079.7|15
1728294380000|2024-10-07 09:46:20|174170|174080|174168.8|174078.8|174170|174080|174167.3|174077.3|3
1728294390000|2024-10-07 09:46:30|174171.1|174081.1|174171.8|174081.8|174171.8|174081.8|174169.9|174079.9|6
1728294400000|2024-10-07 09:46:40|174182.3|174092.3|174204.4|174074.4|174219.3|174092.3|174182.3|174074.4|18
1728294410000|2024-10-07 09:46:50|174208.6|174078.6|174285.4|174155.4|174312.1|174182.1|174208.6|174078.6|28
1728294420000|2024-10-07 09:47:00|174285|174155|174291.8|174161.8|174294.7|174164.7|174285|174155|11
1728294430000|2024-10-07 09:47:10|174294|174164|174312|174182|174314.2|174184.2|174294|174164|9
1728294440000|2024-10-07 09:47:20|174314.9|174184.9|174322.2|174192.2|174322.2|174192.2|174314.9|174184.9|4
1728294450000|2024-10-07 09:47:30|174325.3|174195.3|174322.5|174192.5|174329.4|174199.4|174319.9|174189.9|10
1728294460000|2024-10-07 09:47:40|174330.4|174240.4|174358.4|174228.4|174359|174240.4|174330.4|174210.6|25
1728294470000|2024-10-07 09:47:50|174362.7|174232.7|174358.4|174228.4|174364.6|174234.6|174358.1|174228.1|14
1728294480000|2024-10-07 09:48:00|174360.9|174230.9|174356.7|174226.7|174363.2|174233.2|174346.2|174216.2|25
1728294490000|2024-10-07 09:48:10|174353.8|174223.8|174349.3|174219.3|174364.5|174234.5|174340.8|174210.8|15
1728294500000|2024-10-07 09:48:20|174349.8|174219.8|174356|174226|174356|174226|174346.6|174216.6|8
1728294510000|2024-10-07 09:48:30|174357|174227|174357.1|174227.1|174357.5|174227.5|174354.6|174224.6|12
1728294520000|2024-10-07 09:48:40|174357|174227|174356.8|174226.8|174357.2|174227.2|174356.3|174226.3|8
1728294530000|2024-10-07 09:48:50|174356.4|174226.4|174347.4|174257.4|174363.4|174257.4|174342.8|174223.5|13
1728294540000|2024-10-07 09:49:00|174342.8|174252.8|174359.6|174229.6|174366.5|174276.5|174340|174229.6|14
1728294550000|2024-10-07 09:49:10|174362.5|174232.5|174363.3|174233.3|174363.6|174233.6|174358.9|174228.9|10
1728294560000|2024-10-07 09:49:20|174362.9|174232.9|174361.2|174231.2|174365.3|174235.3|174358.7|174228.7|4
1728294570000|2024-10-07 09:49:30|174360.6|174230.6|174414.5|174284.5|174414.5|174284.5|174360.6|174230.6|22
1728294580000|2024-10-07 09:49:40|174414.3|174284.3|174405.1|174275.1|174414.3|174284.3|174400.7|174270.7|9
1728294590000|2024-10-07 09:49:50|174371|174241|174382.8|174252.8|174389.5|174259.5|174371|174241|16
1728294600000|2024-10-07 09:50:00|174380.7|174250.7|174370|174240|174380.7|174250.7|174365.1|174235.1|9
1728294610000|2024-10-07 09:50:10|174369.7|174239.7|174382.3|174252.3|174384.1|174254.1|174368.9|174238.9|6
1728294620000|2024-10-07 09:50:20|174385.4|174255.4|174374.3|174284.3|174422.2|174292.2|174326.9|174236.9|24
1728294630000|2024-10-07 09:50:30|174346.6|174256.6|174348.7|174258.7|174348.7|174258.7|174346|174256|6
1728294640000|2024-10-07 09:50:40|174350.6|174260.6|174348.3|174258.3|174351.3|174261.3|174347.9|174257.9|9
1728294650000|2024-10-07 09:50:50|174351.7|174261.7|174375.6|174285.6|174375.6|174285.6|174348.2|174258.2|8
1728294660000|2024-10-07 09:51:00|174371.3|174281.3|174421.6|174331.6|174425.8|174335.8|174371.3|174281.3|18
1728294670000|2024-10-07 09:51:10|174423.9|174333.9|174459.9|174329.9|174462.2|174372.2|174423.9|174327.8|16
1728294680000|2024-10-07 09:51:20|174455.9|174325.9|174431.5|174301.5|174455.9|174325.9|174429.5|174299.5|18
1728294690000|2024-10-07 09:51:30|174430.7|174300.7|174430.7|174300.7|174431.6|174301.6|174418.7|174288.7|23
1728294700000|2024-10-07 09:51:40|174430.4|174300.4|174433.4|174303.4|174433.4|174303.4|174430.4|174300.4|3
1728294710000|2024-10-07 09:51:50|174430.4|174300.4|174423.2|174293.2|174434.8|174304.8|174421.3|174291.3|11
1728294720000|2024-10-07 09:52:00|174422.8|174292.8|174419.1|174289.1|174425|174295|174413.3|174283.3|14
1728294730000|2024-10-07 09:52:10|174419.2|174289.2|174419.2|174289.2|174419.2|174289.2|174419.2|174289.2|1
1728294740000|2024-10-07 09:52:20|174422.1|174292.1|174429.5|174299.5|174429.8|174299.8|174422.1|174292.1|7
1728294750000|2024-10-07 09:52:30|174433|174303|174384.8|174294.8|174433.5|174309.5|174382.9|174292.9|10
1728294760000|2024-10-07 09:52:40|174380.2|174290.2|174424.2|174294.2|174425|174295|174380.2|174289.5|9
1728294770000|2024-10-07 09:52:50|174417.2|174287.2|174420.6|174290.6|174423.5|174293.5|174415|174285|9
1728294780000|2024-10-07 09:53:00|174419.5|174289.5|174419.4|174289.4|174423.6|174293.6|174412.2|174282.2|15
1728294790000|2024-10-07 09:53:10|174423.4|174293.4|174418.5|174288.5|174423.4|174293.4|174412.8|174282.8|9
1728294800000|2024-10-07 09:53:20|174370.4|174240.4|174390.7|174260.7|174390.7|174260.7|174367.9|174237.9|12
1728294810000|2024-10-07 09:53:30|174388|174258|174382.6|174252.6|174392.9|174262.9|174382.6|174252.6|8
1728294820000|2024-10-07 09:53:40|174382.4|174252.4|174378.5|174248.5|174391.9|174261.9|174378.5|174248.5|10
1728294830000|2024-10-07 09:53:50|174369.8|174239.8|174370.1|174240.1|174370.2|174240.2|174368.2|174238.2|8
1728294840000|2024-10-07 09:54:00|174370.2|174240.2|174366.8|174236.8|174373.1|174243.1|174366.8|174236.8|6
1728294850000|2024-10-07 09:54:10|174369.6|174239.6|174370.5|174240.5|174374.1|174244.1|174369.6|174239.6|7
1728294860000|2024-10-07 09:54:20|174369.2|174239.2|174368.8|174238.8|174369.2|174239.2|174367.7|174237.7|4
1728294870000|2024-10-07 09:54:30|174373.1|174243.1|174373.1|174243.1|174373.1|174243.1|174373.1|174243.1|1
1728294880000|2024-10-07 09:54:40|174371.2|174241.2|174364.6|174234.6|174371.2|174241.2|174362.3|174232.3|12
1728294890000|2024-10-07 09:54:50|174364.8|174234.8|174372.1|174242.1|174372.4|174242.4|174364.7|174234.7|9
1728294900000|2024-10-07 09:55:00|174369.5|174239.5|174366.2|174236.2|174372.3|174242.3|174362.1|174232.1|13
1728294910000|2024-10-07 09:55:10|174366.1|174236.1|174357.5|174227.5|174367|174237|174357.5|174227.5|12
1728294920000|2024-10-07 09:55:20|174360|174230|174360.2|174230.2|174360.2|174230.2|174356.5|174226.5|11
1728294930000|2024-10-07 09:55:30|174360.1|174230.1|174357.7|174227.7|174361.6|174231.6|174357.7|174227.7|4
1728294940000|2024-10-07 09:55:40|174362.9|174232.9|174360.5|174230.5|174362.9|174232.9|174357.5|174227.5|8
1728294950000|2024-10-07 09:55:50|174360.4|174230.4|174361.3|174231.3|174365.9|174235.9|174357.5|174227.5|11
1728294960000|2024-10-07 09:56:00|174362|174232|174362.2|174232.2|174365.8|174235.8|174357.7|174227.7|9
1728294970000|2024-10-07 09:56:10|174361.5|174231.5|174357|174227|174361.5|174231.5|174352.7|174222.7|9
1728294980000|2024-10-07 09:56:20|174356.7|174226.7|174323.6|174233.6|174356.7|174235.7|174320.2|174226.7|9
1728294990000|2024-10-07 09:56:30|174328.2|174238.2|174324.4|174234.4|174328.2|174238.2|174320|174230|9
1728295000000|2024-10-07 09:56:40|174324.1|174234.1|174328|174238|174328.5|174238.5|174320.2|174230.2|9
1728295010000|2024-10-07 09:56:50|174327.4|174237.4|174327.4|174237.4|174327.4|174237.4|174321.2|174231.2|6
1728295020000|2024-10-07 09:57:00|174321|174231|174327.4|174237.4|174327.5|174237.5|174318.7|174228.7|10
1728295030000|2024-10-07 09:57:10|174342.4|174252.4|174364.2|174234.2|174369.2|174279.2|174342.4|174231|6
1728295040000|2024-10-07 09:57:20|174365.3|174235.3|174363.4|174233.4|174368.6|174238.6|174363.4|174233.4|10
1728295050000|2024-10-07 09:57:30|174363.1|174233.1|174364.7|174234.7|174364.7|174234.7|174363.1|174233.1|2
1728295060000|2024-10-07 09:57:40|174365.6|174235.6|174365.8|174235.8|174369.3|174239.3|174365.5|174235.5|7
1728295070000|2024-10-07 09:57:50|174365.1|174235.1|174366.9|174236.9|174369|174239|174364.8|174234.8|8
1728295080000|2024-10-07 09:58:00|174366.8|174236.8|174366.3|174236.3|174366.9|174236.9|174366.3|174236.3|4
1728295090000|2024-10-07 09:58:10|174369.2|174239.2|174368.8|174238.8|174372.2|174242.2|174365.6|174235.6|7
1728295100000|2024-10-07 09:58:20|174368.9|174238.9|174368.6|174238.6|174368.9|174238.9|174368.2|174238.2|3
1728295110000|2024-10-07 09:58:30|174369|174239|174363|174233|174369|174239|174363|174233|7
1728295120000|2024-10-07 09:58:40|174363.2|174233.2|174363.2|174233.2|174363.2|174233.2|174363.2|174233.2|1
1728295130000|2024-10-07 09:58:50|174362.8|174232.8|174364.9|174234.9|174364.9|174234.9|174362.8|174232.8|4
1728295140000|2024-10-07 09:59:00|174367.4|174237.4|174367.4|174237.4|174367.4|174237.4|174367.4|174237.4|1
1728295150000|2024-10-07 09:59:10|174369.9|174239.9|174367.9|174237.9|174370.3|174240.3|174367.9|174237.9|3
1728295160000|2024-10-07 09:59:20|174370.4|174240.4|174367.7|174237.7|174370.4|174240.4|174367.7|174237.7|2
1728295170000|2024-10-07 09:59:30|174370.4|174240.4|174394.5|174264.5|174410|174295.6|174367.3|174237.3|16
1728295180000|2024-10-07 09:59:40|174394.7|174264.7|174409.3|174279.3|174417.2|174287.2|174392.1|174262.1|19
1728295190000|2024-10-07 09:59:50|174409.5|174279.5|174420.3|174290.3|174427.3|174297.3|174409.3|174279.3|19
1728295200000|2024-10-07 10:00:00|174429.3|174299.3|174373.5|174243.5|174431.7|174301.7|174373.4|174243.4|16
1728295210000|2024-10-07 10:00:10|174371.6|174241.6|174371.8|174241.8|174372.4|174242.4|174369.2|174239.2|7
1728295220000|2024-10-07 10:00:20|174369.3|174239.3|174365.9|174235.9|174369.3|174239.3|174363.3|174233.3|7
1728295230000|2024-10-07 10:00:30|174365|174235|174369.4|174239.4|174370|174240|174359.9|174229.9|10
1728295240000|2024-10-07 10:00:40|174369.7|174239.7|174370.3|174240.3|174370.3|174240.3|174369.7|174239.7|2
1728295250000|2024-10-07 10:00:50|174370.4|174240.4|174370.2|174240.2|174372.6|174242.6|174367.5|174237.5|5
1728295260000|2024-10-07 10:01:00|174373.2|174243.2|174376.1|174246.1|174417.9|174287.9|174372.9|174242.9|18
1728295270000|2024-10-07 10:01:10|174373.2|174243.2|174374.6|174244.6|174374.6|174244.6|174372|174242|4
1728295280000|2024-10-07 10:01:20|174375.2|174245.2|174376.8|174246.8|174376.8|174246.8|174375.2|174245.2|5
1728295290000|2024-10-07 10:01:30|174376.3|174246.3|174375.5|174245.5|174376.3|174246.3|174375.5|174245.5|2
1728295300000|2024-10-07 10:01:40|174377.8|174247.8|174413.6|174283.6|174413.6|174283.6|174377.8|174247.8|8
1728295310000|2024-10-07 10:01:50|174413.9|174283.9|174414.2|174284.2|174418|174288|174410.2|174280.2|10
1728295320000|2024-10-07 10:02:00|174416.7|174286.7|174420.5|174290.5|174420.5|174290.5|174414.4|174284.4|5
1728295330000|2024-10-07 10:02:10|174421|174291|174427.4|174297.4|174427.4|174297.4|174421|174291|4
1728295340000|2024-10-07 10:02:20|174425.2|174295.2|174431.7|174301.7|174431.7|174301.7|174425.2|174295.2|8
1728295350000|2024-10-07 10:02:30|174436.1|174306.1|174436.1|174306.1|174436.1|174306.1|174436.1|174306.1|1
1728295360000|2024-10-07 10:02:40|174434.2|174304.2|174434.2|174304.2|174436.1|174306.1|174433.4|174303.4|5
1728295370000|2024-10-07 10:02:50|174436.1|174306.1|174436.9|174306.9|174436.9|174306.9|174436.1|174306.1|2
1728295380000|2024-10-07 10:03:00|174430.6|174300.6|174420.3|174290.3|174430.6|174300.6|174420.3|174290.3|3
1728295390000|2024-10-07 10:03:10|174415.4|174285.4|174418.5|174288.5|174418.5|174288.5|174414.3|174284.3|7
1728295400000|2024-10-07 10:03:20|174415.3|174285.3|174366.4|174236.4|174417.2|174287.2|174353|174236.4|9
1728295410000|2024-10-07 10:03:30|174367.7|174237.7|174345.6|174215.6|174367.7|174237.7|174345.6|174215.6|7
1728295420000|2024-10-07 10:03:40|174345.1|174215.1|174343.8|174213.8|174345.1|174215.1|174340.9|174210.9|10
1728295430000|2024-10-07 10:03:50|174341.2|174211.2|174345.3|174215.3|174345.3|174215.3|174341.1|174211.1|4
1728295440000|2024-10-07 10:04:00|174344.8|174214.8|174351.4|174221.4|174351.6|174221.6|174344.8|174214.8|6
1728295450000|2024-10-07 10:04:10|174351.5|174221.5|174351.8|174221.8|174351.8|174221.8|174348.7|174218.7|4
1728295460000|2024-10-07 10:04:20|174348.1|174218.1|174350.8|174220.8|174350.9|174220.9|174348.1|174218.1|4
1728295470000|2024-10-07 10:04:30|174351.6|174221.6|174358.8|174228.8|174359.5|174229.5|174348.9|174218.9|6
1728295480000|2024-10-07 10:04:40|174357.9|174227.9|174362.9|174232.9|174362.9|174232.9|174357.9|174227.9|7
1728295490000|2024-10-07 10:04:50|174363.1|174233.1|174349|174219|174363.1|174233.1|174347.6|174217.6|11
1728295500000|2024-10-07 10:05:00|174354.8|174224.8|174359.2|174229.2|174360.4|174230.4|174354.8|174224.8|6
1728295510000|2024-10-07 10:05:10|174361.3|174231.3|174361.6|174231.6|174361.6|174231.6|174360.7|174230.7|6
1728295520000|2024-10-07 10:05:20|174360|174230|174349.9|174219.9|174360|174230|174349.9|174219.9|5
1728295530000|2024-10-07 10:05:30|174352.3|174222.3|174351.5|174221.5|174352.3|174222.3|174351.5|174221.5|2
1728295540000|2024-10-07 10:05:40|174354|174224|174354|174224|174354|174224|174354|174224|1
1728295550000|2024-10-07 10:05:50|174356.9|174226.9|174352.2|174222.2|174356.9|174226.9|174352.2|174222.2|3
1728295560000|2024-10-07 10:06:00|174355.7|174225.7|174357.9|174227.9|174359.8|174229.8|174354.8|174224.8|10
1728295570000|2024-10-07 10:06:10|174361.6|174231.6|174360|174230|174364.8|174234.8|174359.7|174229.7|5
1728295580000|2024-10-07 10:06:20|174357.6|174227.6|174352.8|174222.8|174357.6|174227.6|174350.1|174220.1|4
1728295590000|2024-10-07 10:06:30|174352.2|174222.2|174334.7|174204.7|174352.2|174222.2|174328.7|174198.7|6
1728295600000|2024-10-07 10:06:40|174334.3|174204.3|174334|174204|174334.3|174204.3|174334|174204|2
1728295610000|2024-10-07 10:06:50|174337.2|174207.2|174341.9|174211.9|174341.9|174211.9|174337.2|174207.2|5
1728295620000|2024-10-07 10:07:00|174333.4|174203.4|174325.1|174195.1|174335.1|174205.1|174325.1|174195.1|13
1728295630000|2024-10-07 10:07:10|174322|174192|174341.2|174211.2|174342.5|174212.5|174319.9|174189.9|11
1728295640000|2024-10-07 10:07:20|174343.9|174213.9|174325.4|174195.4|174343.9|174213.9|174325.4|174195.4|8
1728295650000|2024-10-07 10:07:30|174328.1|174198.1|174336.2|174206.2|174341.4|174211.4|174328.1|174198.1|10
1728295660000|2024-10-07 10:07:40|174336.8|174206.8|174354.7|174224.7|174354.7|174224.7|174336.8|174206.8|8
1728295670000|2024-10-07 10:07:50|174354.6|174224.6|174355.3|174225.3|174355.3|174225.3|174351.8|174221.8|7
1728295680000|2024-10-07 10:08:00|174352.9|174222.9|174345|174215|174352.9|174222.9|174344.4|174214.4|6
1728295690000|2024-10-07 10:08:10|174345.1|174215.1|174336.9|174206.9|174345.1|174215.1|174336.9|174206.9|5
1728295700000|2024-10-07 10:08:20|174335|174205|174325.2|174195.2|174335|174205|174325.2|174195.2|5
1728295710000|2024-10-07 10:08:30|174329.7|174199.7|174337.2|174207.2|174337.2|174207.2|174326.1|174196.1|11
1728295720000|2024-10-07 10:08:40|174338.4|174208.4|174340.9|174210.9|174340.9|174210.9|174335.7|174205.7|5
1728295730000|2024-10-07 10:08:50|174339.4|174209.4|174340.2|174210.2|174340.3|174210.3|174339.4|174209.4|3
1728295740000|2024-10-07 10:09:00|174340.4|174210.4|174340.8|174210.8|174343.6|174213.6|174340.4|174210.4|6
1728295750000|2024-10-07 10:09:10|174338.5|174208.5|174333.3|174203.3|174341.8|174211.8|174333.3|174203.3|5
1728295760000|2024-10-07 10:09:20|174333.4|174203.4|174330|174200|174334.4|174204.4|174330|174200|6
1728295770000|2024-10-07 10:09:30|174328.3|174198.3|174337.8|174207.8|174337.8|174207.8|174328.3|174198.3|6
1728295780000|2024-10-07 10:09:40|174335.4|174205.4|174327.6|174197.6|174339.1|174209.1|174326.6|174196.6|6
1728295790000|2024-10-07 10:09:50|174327.4|174197.4|174324.6|174194.6|174330.6|174200.6|174323.5|174193.5|13
1728295800000|2024-10-07 10:10:00|174323.4|174193.4|174285.7|174155.7|174323.4|174193.4|174285.7|174155.7|6
1728295810000|2024-10-07 10:10:10|174284.7|174154.7|174283.6|174153.6|174284.7|174154.7|174283.6|174153.6|3
1728295820000|2024-10-07 10:10:20|174284|174154|174279.8|174149.8|174284|174154|174279.8|174149.8|4
1728295830000|2024-10-07 10:10:30|174278.8|174148.8|174277.4|174147.4|174278.8|174148.8|174276.9|174146.9|4
1728295840000|2024-10-07 10:10:40|174277.5|174147.5|174277.6|174147.6|174277.6|174147.6|174277.5|174147.5|2
1728295850000|2024-10-07 10:10:50|174277.9|174147.9|174281.9|174151.9|174282.2|174152.2|174277.9|174147.9|5
1728295860000|2024-10-07 10:11:00|174282|174152|174282.1|174152.1|174282.1|174152.1|174282|174152|2
1728295870000|2024-10-07 10:11:10|174281.9|174151.9|174254.4|174124.4|174281.9|174151.9|174254.4|174124.4|9
1728295880000|2024-10-07 10:11:20|174255|174125|174239.7|174109.7|174255|174125|174238.4|174108.4|17
1728295890000|2024-10-07 10:11:30|174240.4|174110.4|174240.4|174110.4|174240.4|174110.4|174240.4|174110.4|1
1728295900000|2024-10-07 10:11:40|174244|174114|174257.4|174127.4|174257.4|174127.4|174243.9|174113.9|8
1728295910000|2024-10-07 10:11:50|174260.8|174130.8|174264|174134|174264|174134|174260.8|174130.8|2
1728295920000|2024-10-07 10:12:00|174248.2|174158.2|174239.5|174149.5|174248.8|174158.8|174238.7|174148.7|9
1728295930000|2024-10-07 10:12:10|174243.1|174153.1|174242.6|174152.6|174246.7|174156.7|174242.6|174152.6|3
1728295940000|2024-10-07 10:12:20|174243|174153|174244.1|174154.1|174248.9|174158.9|174243|174153|5
1728295950000|2024-10-07 10:12:30|174244.5|174154.5|174244.7|174154.7|174244.7|174154.7|174243.9|174153.9|5
1728295960000|2024-10-07 10:12:40|174243.4|174153.4|174237.8|174107.8|174243.5|174153.5|174222.9|174107.8|10
1728295970000|2024-10-07 10:12:50|174238.6|174108.6|174238.9|174108.9|174238.9|174108.9|174238.5|174108.5|3
1728295980000|2024-10-07 10:13:00|174239.3|174109.3|174251.2|174121.2|174251.2|174121.2|174238.7|174108.7|8
1728295990000|2024-10-07 10:13:10|174251.4|174121.4|174253|174123|174259.1|174129.1|174251.4|174121.4|10
1728296000000|2024-10-07 10:13:20|174252.9|174122.9|174261.9|174131.9|174261.9|174131.9|174252.9|174122.9|5
1728296010000|2024-10-07 10:13:30|174246.3|174156.3|174226.5|174136.5|174251.5|174161.5|174223.9|174133.9|10
1728296020000|2024-10-07 10:13:40|174227.3|174137.3|174225.8|174135.8|174227.3|174137.3|174221.8|174131.8|10
1728296030000|2024-10-07 10:13:50|174228.5|174138.5|174229.3|174139.3|174229.5|174139.5|174228.5|174138.5|3
1728296040000|2024-10-07 10:14:00|174225.2|174135.2|174224.9|174134.9|174225.4|174135.4|174224.9|174134.9|3
1728296050000|2024-10-07 10:14:10|174224.4|174134.4|174237.5|174107.5|174240.5|174136|174222.1|174107.5|9
1728296060000|2024-10-07 10:14:20|174236.5|174106.5|174232.6|174102.6|174236.5|174106.5|174232.6|174102.6|8
1728296070000|2024-10-07 10:14:30|174235.1|174105.1|174234.8|174104.8|174235.1|174105.1|174232.4|174102.4|6
1728296080000|2024-10-07 10:14:40|174231.9|174101.9|174241.1|174111.1|174241.4|174122.2|174193.8|174089.9|11
1728296090000|2024-10-07 10:14:50|174244|174114|174242.2|174112.2|174246.9|174116.9|174241.4|174111.4|12
1728296100000|2024-10-07 10:15:00|174240.3|174110.3|174240|174110|174247|174117|174240|174110|7
1728296110000|2024-10-07 10:15:10|174240.1|174110.1|174244.5|174114.5|174244.5|174114.5|174240|174110|3
1728296120000|2024-10-07 10:15:20|174242.8|174112.8|174244.2|174114.2|174245.2|174115.2|174239.8|174109.8|8
1728296130000|2024-10-07 10:15:30|174241.9|174111.9|174246.4|174116.4|174249.5|174119.5|174240|174110|13
1728296140000|2024-10-07 10:15:40|174244.1|174114.1|174239.6|174109.6|174244.1|174114.1|174239.6|174109.6|5
1728296150000|2024-10-07 10:15:50|174236.4|174106.4|174239.2|174109.2|174242.4|174112.4|174236.4|174106.4|3
1728296160000|2024-10-07 10:16:00|174240.3|174110.3|174241.5|174111.5|174244|174114|174240.3|174110.3|4
1728296170000|2024-10-07 10:16:10|174247.7|174117.7|174238.8|174108.8|174247.7|174117.7|174235.5|174105.5|11
1728296180000|2024-10-07 10:16:20|174238.9|174108.9|174215.3|174085.3|174238.9|174108.9|174215.3|174085.3|8
1728296190000|2024-10-07 10:16:30|174220|174090|174222.4|174092.4|174223.7|174093.7|174220|174090|5
1728296200000|2024-10-07 10:16:40|174222.8|174092.8|174213|174083|174223.1|174093.1|174213|174083|3
1728296210000|2024-10-07 10:16:50|174212.9|174082.9|174217|174087|174217.1|174087.1|174212.3|174082.3|8
1728296220000|2024-10-07 10:17:00|174217.2|174087.2|174215.5|174085.5|174236.4|174106.4|174215.5|174085.5|13
1728296230000|2024-10-07 10:17:10|174216.3|174086.3|174214.9|174084.9|174217.4|174087.4|174212.5|174082.5|10
1728296240000|2024-10-07 10:17:20|174215.6|174085.6|174208.6|174078.6|174215.6|174085.6|174207.3|174077.3|9
1728296250000|2024-10-07 10:17:30|174204.7|174074.7|174211.2|174081.2|174211.7|174081.7|174204.6|174074.6|10
1728296260000|2024-10-07 10:17:40|174208.7|174078.7|174215.6|174085.6|174215.6|174085.6|174208.7|174078.7|6
1728296280000|2024-10-07 10:18:00|174215.5|174085.5|174211.1|174081.1|174215.5|174085.5|174210.8|174080.8|6
1728296290000|2024-10-07 10:18:10|174208.5|174078.5|174210.1|174080.1|174211.4|174081.4|174207.3|174077.3|10
1728296300000|2024-10-07 10:18:20|174210|174080|174206.1|174076.1|174210|174080|174206.1|174076.1|5
1728296310000|2024-10-07 10:18:30|174207.2|174077.2|174204.9|174074.9|174207.2|174077.2|174202.9|174072.9|11
1728296320000|2024-10-07 10:18:40|174203.8|174073.8|174203.6|174073.6|174204.3|174074.3|174203.6|174073.6|9
1728296330000|2024-10-07 10:18:50|174203.8|174073.8|174207.4|174077.4|174208.4|174078.4|174203.8|174073.8|10
1728296340000|2024-10-07 10:19:00|174207.2|174077.2|174152.7|174022.7|174207.2|174077.2|174152.6|174022.6|10
1728296350000|2024-10-07 10:19:10|174154.4|174024.4|174152.5|174022.5|174156.4|174026.4|174152.5|174022.5|4
1728296360000|2024-10-07 10:19:20|174163|174033|174169.9|174039.9|174173.6|174043.6|174163|174033|13
1728296370000|2024-10-07 10:19:30|174168|174038|174165|174035|174174.7|174044.7|174165|174035|11
1728296380000|2024-10-07 10:19:40|174165.2|174035.2|174148.5|174018.5|174165.3|174035.3|174148.5|174018.5|10
1728296390000|2024-10-07 10:19:50|174149.5|174019.5|174152.1|174022.1|174152.1|174022.1|174148.6|174018.6|3
1728296400000|2024-10-07 10:20:00|174152.8|174022.8|174154.4|174024.4|174154.4|174024.4|174152.8|174022.8|2
1728296410000|2024-10-07 10:20:10|174154.7|174024.7|174166.1|174036.1|174166.1|174036.1|174154.4|174024.4|8
1728296420000|2024-10-07 10:20:20|174166|174036|174165.6|174035.6|174166.1|174036.1|174165.6|174035.6|6
1728296430000|2024-10-07 10:20:30|174164.9|174034.9|174165.5|174035.5|174165.5|174035.5|174163.4|174033.4|11
1728296440000|2024-10-07 10:20:40|174165.7|174035.7|174149.8|174019.8|174165.7|174035.7|174149.8|174019.8|11
1728296450000|2024-10-07 10:20:50|174152.1|174022.1|174157.2|174027.2|174160.5|174030.5|174151.8|174021.8|9
1728296460000|2024-10-07 10:21:00|174155.1|174025.1|174155.1|174025.1|174163.5|174033.5|174147.9|174017.9|8
1728296470000|2024-10-07 10:21:10|174155.5|174025.5|174155.3|174025.3|174155.5|174025.5|174155.3|174025.3|2
1728296480000|2024-10-07 10:21:20|174156.6|174026.6|174151.8|174021.8|174156.6|174026.6|174151.8|174021.8|4
1728296490000|2024-10-07 10:21:30|174151.6|174021.6|174148.3|174018.3|174168.6|174038.6|174148.3|174018.3|7
1728296500000|2024-10-07 10:21:40|174148.2|174018.2|174148.3|174018.3|174148.3|174018.3|174147.2|174017.2|4
1728296510000|2024-10-07 10:21:50|174096.8|173966.8|174085.5|173955.5|174096.8|173966.8|174084.5|173954.5|12
1728296520000|2024-10-07 10:22:00|174086|173956|174083.9|173953.9|174086|173956|174080.6|173950.6|8
1728296530000|2024-10-07 10:22:10|174085.5|173955.5|174085.8|173955.8|174085.8|173955.8|174085.1|173955.1|8
1728296540000|2024-10-07 10:22:20|174086|173956|174088.7|173958.7|174088.8|173958.8|174085.8|173955.8|5
1728296550000|2024-10-07 10:22:30|174088.6|173958.6|174088.8|173958.8|174088.8|173958.8|174088.6|173958.6|8
1728296570000|2024-10-07 10:22:50|174088.7|173958.7|174088.1|173958.1|174091.4|173961.4|174087.3|173957.3|5
1728296580000|2024-10-07 10:23:00|174088.2|173958.2|174094.7|173964.7|174106.2|173976.2|174087.1|173957.1|12
1728296590000|2024-10-07 10:23:10|174106|173976|174139.1|174009.1|174142.2|174028.4|174106|173976|8
1728296600000|2024-10-07 10:23:20|174139.4|174009.4|174152.2|174022.2|174154.9|174024.9|174136.9|174006.9|12
1728296610000|2024-10-07 10:23:30|174152.1|174022.1|174153.2|174023.2|174153.2|174023.2|174152.1|174022.1|3
1728296620000|2024-10-07 10:23:40|174156.3|174026.3|174162.9|174032.9|174167.5|174037.5|174147.9|174017.9|11
1728296630000|2024-10-07 10:23:50|174163.1|174033.1|174156.3|174026.3|174166.8|174036.8|174156.3|174026.3|5
1728296640000|2024-10-07 10:24:00|174155.4|174025.4|174142.7|174012.7|174155.4|174025.4|174142.7|174012.7|7
1728296650000|2024-10-07 10:24:10|174142.4|174012.4|174136.1|174006.1|174142.4|174012.4|174136.1|174006.1|4
1728296660000|2024-10-07 10:24:20|174135.8|174005.8|174142|174012|174146.2|174016.2|174135|174005|7
1728296670000|2024-10-07 10:24:30|174145.3|174015.3|174133.8|174003.8|174145.3|174015.3|174133.8|174003.8|7
1728296680000|2024-10-07 10:24:40|174160.5|174030.5|174160|174030|174162.5|174032.5|174159.7|174029.7|9
1728296690000|2024-10-07 10:24:50|174160.5|174030.5|174153.9|174023.9|174161.2|174031.2|174153.9|174023.9|6
1728296700000|2024-10-07 10:25:00|174150.2|174020.2|174136.4|174006.4|174152.6|174022.6|174133.8|174003.8|8
1728296710000|2024-10-07 10:25:10|174135.6|174005.6|174131.3|174001.3|174135.6|174005.6|174130|174000|6
1728296720000|2024-10-07 10:25:20|174130.5|174000.5|174131.8|174001.8|174133.2|174003.2|174127.4|173997.4|12
1728296730000|2024-10-07 10:25:30|174131.9|174001.9|174133.1|174003.1|174133.1|174003.1|174129|173999|11
1728296740000|2024-10-07 10:25:40|174137.1|174007.1|174132|174002|174137.1|174007.1|174132|174002|5
1728296750000|2024-10-07 10:25:50|174131.5|174001.5|174129.6|173999.6|174131.5|174001.5|174126.8|173996.8|10
1728296760000|2024-10-07 10:26:00|174129.1|173999.1|174084.1|173954.1|174129.2|173999.2|174083.4|173953.4|13
1728296770000|2024-10-07 10:26:10|174086.7|173956.7|174086.5|173956.5|174086.7|173956.7|174084.8|173954.8|10
1728296780000|2024-10-07 10:26:20|174086.2|173956.2|174082.7|173952.7|174086.4|173956.4|174076.6|173946.6|10
1728296790000|2024-10-07 10:26:30|174080.2|173950.2|174079.8|173949.8|174083.4|173953.4|174078.5|173948.5|11
1728296800000|2024-10-07 10:26:40|174078|173948|174113.4|173983.4|174113.4|173983.4|174078|173948|8
1728296810000|2024-10-07 10:26:50|174109.9|173979.9|174109.9|173979.9|174109.9|173979.9|174109.9|173979.9|1
1728296820000|2024-10-07 10:27:00|174110|173980|174119.7|173989.7|174119.7|173989.7|174109.3|173979.3|11
1728296830000|2024-10-07 10:27:10|174122.8|173992.8|174126.5|173996.5|174129.4|173999.4|174122.8|173992.8|5
1728296840000|2024-10-07 10:27:20|174127.2|173997.2|174134.1|174004.1|174134.1|174004.1|174127.2|173997.2|3
1728296850000|2024-10-07 10:27:30|174134.6|174004.6|174134.6|174004.6|174134.6|174004.6|174134.6|174004.6|1
1728296870000|2024-10-07 10:27:50|174131.5|174001.5|174130.2|174000.2|174131.5|174001.5|174127.3|173997.3|6
1728296880000|2024-10-07 10:28:00|174133.8|174003.8|174131.7|174001.7|174134.4|174004.4|174131.7|174001.7|4
1728296890000|2024-10-07 10:28:10|174131.8|174001.8|174131.8|174001.8|174131.8|174001.8|174131.8|174001.8|1
1728296910000|2024-10-07 10:28:30|174135|174005|174135.9|174005.9|174135.9|174005.9|174135|174005|3
1728296920000|2024-10-07 10:28:40|174146.3|174016.3|174126.8|173996.8|174146.3|174016.3|174126.8|173996.8|8
1728296930000|2024-10-07 10:28:50|174126.2|173996.2|174128.2|173998.2|174130.9|174000.9|174126.2|173996.2|5
1728296940000|2024-10-07 10:29:00|174128.8|173998.8|174128.3|173998.3|174131.4|174001.4|174128.3|173998.3|3
1728296950000|2024-10-07 10:29:10|174123.9|173993.9|174127.2|173997.2|174128.3|173998.3|174123.9|173993.9|6
1728296960000|2024-10-07 10:29:20|174127.4|173997.4|174127.5|173997.5|174127.6|173997.6|174127.4|173997.4|3
1728296970000|2024-10-07 10:29:30|174126|173996|174125.4|173995.4|174126|173996|174125.4|173995.4|2
1728296980000|2024-10-07 10:29:40|174125.8|173995.8|174131|174001|174131|174001|174123.3|173993.3|5
1728296990000|2024-10-07 10:29:50|174128.6|173998.6|174119.8|173989.8|174128.6|173998.6|174116.2|173986.2|8
1728297000000|2024-10-07 10:30:00|174119.7|173989.7|174117.2|173987.2|174119.7|173989.7|174113.4|173983.4|8
1728297010000|2024-10-07 10:30:10|174116.8|173986.8|174116.8|173986.8|174116.8|173986.8|174116.8|173986.8|1
1728297020000|2024-10-07 10:30:20|174117.4|173987.4|174117.8|173987.8|174118.1|173988.1|174117.4|173987.4|4
1728297030000|2024-10-07 10:30:30|174118.8|173988.8|174118.8|173988.8|174118.8|173988.8|174118.8|173988.8|1
1728297040000|2024-10-07 10:30:40|174119.4|173989.4|174118.6|173988.6|174121.2|173991.2|174118.2|173988.2|4
1728297050000|2024-10-07 10:30:50|174119.5|173989.5|174119.5|173989.5|174119.5|173989.5|174119.5|173989.5|1
1728297060000|2024-10-07 10:31:00|174120|173990|174117.6|173987.6|174120|173990|174117.6|173987.6|2
1728297070000|2024-10-07 10:31:10|174111.4|173981.4|174115.6|173985.6|174122.4|173992.4|174111.4|173981.4|5
1728297080000|2024-10-07 10:31:20|174114.5|173984.5|174114.3|173984.3|174114.5|173984.5|174106.9|173976.9|7
1728297090000|2024-10-07 10:31:30|174113.5|173983.5|174112.6|173982.6|174115.3|173985.3|174111.4|173981.4|8
1728297100000|2024-10-07 10:31:40|174114.1|173984.1|174114.3|173984.3|174119.8|173989.8|174112.4|173982.4|8
1728297110000|2024-10-07 10:31:50|174114.4|173984.4|174114.7|173984.7|174114.7|173984.7|174114.4|173984.4|3
1728297120000|2024-10-07 10:32:00|174114.2|173984.2|174114.7|173984.7|174114.7|173984.7|174113.8|173983.8|3
1728297130000|2024-10-07 10:32:10|174118.7|173988.7|174120|173990|174120|173990|174118.7|173988.7|2
1728297140000|2024-10-07 10:32:20|174121.9|173991.9|174125|173995|174126.6|173996.6|174119.1|173989.1|12
1728297150000|2024-10-07 10:32:30|174125.4|173995.4|174127|173997|174128.8|173998.8|174125.2|173995.2|7
1728297160000|2024-10-07 10:32:40|174126.9|173996.9|174127.8|173997.8|174129|173999|174126.9|173996.9|8
1728297170000|2024-10-07 10:32:50|174127.9|173997.9|174128.3|173998.3|174128.3|173998.3|174127.9|173997.9|3
1728297180000|2024-10-07 10:33:00|174128.2|173998.2|174128.7|173998.7|174128.7|173998.7|174128.2|173998.2|3
1728297190000|2024-10-07 10:33:10|174128.8|173998.8|174143.3|174013.3|174149.5|174019.5|174128.7|173998.7|12
1728297200000|2024-10-07 10:33:20|174139.9|174009.9|174167.4|174037.4|174167.4|174037.4|174138.8|174008.8|12
1728297210000|2024-10-07 10:33:30|174167.8|174037.8|174164.9|174034.9|174168.1|174038.1|174164.5|174034.5|7
1728297220000|2024-10-07 10:33:40|174169.6|174039.6|174161.5|174031.5|174169.6|174039.6|174161.5|174031.5|5
1728297230000|2024-10-07 10:33:50|174162.3|174032.3|174162.6|174032.6|174162.6|174032.6|174162.1|174032.1|4
1728297240000|2024-10-07 10:34:00|174161.5|174031.5|174097.3|173967.3|174161.5|174031.5|174091.8|173961.8|11
1728297250000|2024-10-07 10:34:10|174097.4|173967.4|174096.5|173966.5|174097.5|173967.5|174096.3|173966.3|5
1728297260000|2024-10-07 10:34:20|174090.7|173960.7|174078.1|173948.1|174090.7|173960.7|174075.1|173945.1|10
1728297270000|2024-10-07 10:34:30|174078|173948|174079.2|173949.2|174082.8|173952.8|174078|173948|7
1728297280000|2024-10-07 10:34:40|174080.9|173950.9|174079|173949|174080.9|173950.9|174078.1|173948.1|6
1728297290000|2024-10-07 10:34:50|174079.3|173949.3|174078.6|173948.6|174079.5|173949.5|174078.6|173948.6|4
1728297300000|2024-10-07 10:35:00|174077.1|173947.1|174075.9|173945.9|174078.1|173948.1|174074.4|173944.4|13
1728297310000|2024-10-07 10:35:10|174075.8|173945.8|174072.9|173942.9|174076.8|173946.8|174072.8|173942.8|7
1728297320000|2024-10-07 10:35:20|174073|173943|174024.5|173894.5|174073|173943|174022.9|173892.9|13
1728297330000|2024-10-07 10:35:30|174024.7|173894.7|174026.8|173896.8|174028|173898|174024.7|173894.7|7
1728297340000|2024-10-07 10:35:40|174024.5|173894.5|173973.1|173843.1|174024.5|173894.5|173973.1|173843.1|20
1728297350000|2024-10-07 10:35:50|173971.2|173841.2|173952.8|173822.8|173971.3|173841.3|173946.8|173816.8|10
1728297360000|2024-10-07 10:36:00|173951.3|173821.3|173944.2|173814.2|173951.3|173821.3|173943.6|173813.6|11
1728297370000|2024-10-07 10:36:10|173945.4|173815.4|173947.2|173817.2|173947.2|173817.2|173945.4|173815.4|3
1728297380000|2024-10-07 10:36:20|173948|173818|173953.3|173823.3|173955|173825|173948|173818|8
1728297390000|2024-10-07 10:36:30|173953.5|173823.5|173947.6|173817.6|173953.7|173823.7|173946.2|173816.2|11
1728297400000|2024-10-07 10:36:40|173946.3|173816.3|173945.2|173815.2|173949.8|173819.8|173945.2|173815.2|9
1728297410000|2024-10-07 10:36:50|173945.9|173815.9|173955.4|173825.4|173955.4|173825.4|173945.9|173815.9|4
1728297420000|2024-10-07 10:37:00|173955.1|173825.1|173956.2|173826.2|173956.2|173826.2|173955.1|173825.1|2
1728297430000|2024-10-07 10:37:10|173956.9|173826.9|173962.7|173832.7|173965.5|173835.5|173956.9|173826.9|8
1728297440000|2024-10-07 10:37:20|173962.3|173832.3|173962.5|173832.5|173962.7|173832.7|173959.6|173829.6|9
1728297450000|2024-10-07 10:37:30|173961.7|173831.7|173960.5|173830.5|173963.4|173833.4|173958.7|173828.7|5
1728297460000|2024-10-07 10:37:40|173960.4|173830.4|173960.3|173830.3|173960.4|173830.4|173957.1|173827.1|5
1728297470000|2024-10-07 10:37:50|173960.2|173830.2|173960.2|173830.2|173960.2|173830.2|173960.2|173830.2|1
1728297480000|2024-10-07 10:38:00|173959.8|173829.8|173924.5|173834.5|173959.8|173839.4|173922.9|173829.4|10
1728297490000|2024-10-07 10:38:10|173925.1|173835.1|173952.6|173822.6|173955.6|173845.7|173924.5|173822.5|10
1728297500000|2024-10-07 10:38:20|173953.8|173823.8|173950.2|173820.2|173953.8|173823.8|173946.8|173816.8|5
1728297510000|2024-10-07 10:38:30|173949.8|173819.8|173945.8|173815.8|173952.6|173822.6|173945.8|173815.8|11
1728297520000|2024-10-07 10:38:40|173942.6|173812.6|173949.7|173819.7|173949.8|173819.8|173941.9|173811.9|9
1728297530000|2024-10-07 10:38:50|173946.5|173816.5|173947.1|173817.1|173957.8|173827.8|173946.5|173816.5|4
1728297540000|2024-10-07 10:39:00|173967.6|173837.6|173930.9|173840.9|173967.6|173840.9|173923|173833|6
1728297550000|2024-10-07 10:39:10|173932|173842|173935.9|173845.9|173941.7|173851.7|173932|173842|5
1728297560000|2024-10-07 10:39:20|173931.3|173841.3|173931.3|173841.3|173934.4|173844.4|173931.3|173841.3|4
1728297570000|2024-10-07 10:39:30|173934.4|173844.4|173926.3|173836.3|173934.5|173844.5|173925.5|173835.5|10
1728297580000|2024-10-07 10:39:40|173926.6|173836.6|173927.2|173837.2|173934.7|173844.7|173926.6|173836.6|9
1728297590000|2024-10-07 10:39:50|173927.1|173837.1|173928.5|173838.5|173930.8|173840.8|173926.7|173836.7|7
1728297600000|2024-10-07 10:40:00|173925.3|173835.3|173925.6|173835.6|173928.8|173838.8|173921.8|173831.8|11
1728297610000|2024-10-07 10:40:10|173924.2|173834.2|173923.7|173833.7|173929.8|173839.8|173921.2|173831.2|9
1728297620000|2024-10-07 10:40:20|173926.9|173836.9|173927|173837|173927|173837|173923.7|173833.7|5
1728297630000|2024-10-07 10:40:30|173926.9|173836.9|173918.3|173828.3|173926.9|173836.9|173915.8|173825.8|9
1728297640000|2024-10-07 10:40:40|173922.8|173832.8|173925|173835|173925|173835|173917.2|173827.2|11
1728297650000|2024-10-07 10:40:50|173921.7|173831.7|173924.5|173834.5|173925.1|173835.1|173921.7|173831.7|3
1728297660000|2024-10-07 10:41:00|173924.9|173834.9|173929.1|173839.1|173929.1|173839.1|173922.1|173832.1|5
1728297670000|2024-10-07 10:41:10|173929.6|173839.6|173922|173832|173929.6|173839.6|173922|173832|4
1728297680000|2024-10-07 10:41:20|173925.4|173835.4|174000.1|173870.1|174004.3|173891.7|173921.2|173831.2|13
1728297690000|2024-10-07 10:41:30|173998.5|173868.5|173999.3|173869.3|173999.3|173869.3|173983.9|173853.9|11
1728297700000|2024-10-07 10:41:40|174004.5|173874.5|174008.7|173878.7|174013.4|173883.4|174004.5|173874.5|7
1728297710000|2024-10-07 10:41:50|174017.4|173887.4|174016.1|173886.1|174017.4|173887.4|174015.6|173885.6|3
1728297720000|2024-10-07 10:42:00|174015.3|173885.3|174016.5|173886.5|174019.8|173889.8|174014.8|173884.8|12
1728297730000|2024-10-07 10:42:10|174018.2|173888.2|174016.8|173886.8|174018.7|173888.7|174013.9|173883.9|8
1728297750000|2024-10-07 10:42:30|174016.7|173886.7|174018.6|173888.6|174020.4|173890.4|174016.7|173886.7|8
1728297760000|2024-10-07 10:42:40|174018.7|173888.7|174026.5|173936.5|174026.5|173936.5|174018.3|173888.3|5
1728297770000|2024-10-07 10:42:50|174024.6|173934.6|174014.7|173924.7|174026.3|173936.3|174008.8|173918.8|7
1728297780000|2024-10-07 10:43:00|174014.9|173924.9|174014.2|173924.2|174014.9|173924.9|174014.2|173924.2|5
1728297790000|2024-10-07 10:43:10|174016.7|173926.7|174015.1|173925.1|174017.4|173927.4|174014.3|173924.3|8
1728297800000|2024-10-07 10:43:20|174015.2|173925.2|174015.9|173925.9|174016|173926|174015.2|173925.2|6
1728297810000|2024-10-07 10:43:30|174015.7|173925.7|174015.5|173925.5|174015.7|173925.7|174015.4|173925.4|3
1728297820000|2024-10-07 10:43:40|174015.8|173925.8|174015.3|173925.3|174015.8|173925.8|174015.1|173925.1|4
1728297830000|2024-10-07 10:43:50|174013.4|173923.4|174030|173900|174030.8|173923.4|174013.4|173900|3
1728297840000|2024-10-07 10:44:00|174033.2|173903.2|174038.9|173908.9|174040.7|173910.7|174033.2|173903.2|9
1728297850000|2024-10-07 10:44:10|174040.9|173910.9|174045.1|173915.1|174045.1|173915.1|174040.9|173910.9|9
1728297860000|2024-10-07 10:44:20|174045.2|173915.2|174043.1|173913.1|174047.2|173917.2|174043.1|173913.1|8
1728297870000|2024-10-07 10:44:30|174046.2|173916.2|174046.5|173916.5|174046.5|173916.5|174046.1|173916.1|4
1728297880000|2024-10-07 10:44:40|174046.4|173916.4|174028.9|173938.9|174046.6|173938.9|174026.6|173916.4|5
1728297890000|2024-10-07 10:44:50|174026.5|173936.5|174026.3|173936.3|174029.2|173939.2|174026.3|173936.3|5
1728297900000|2024-10-07 10:45:00|174024.6|173934.6|174027|173937|174029.2|173939.2|174024|173934|20
1728297910000|2024-10-07 10:45:10|174026.7|173936.7|174029.7|173939.7|174029.7|173939.7|174026.7|173936.7|9
1728297920000|2024-10-07 10:45:20|174029.8|173939.8|174028.1|173938.1|174029.8|173939.8|174027.8|173937.8|7
1728297930000|2024-10-07 10:45:30|174026.5|173936.5|174028.2|173938.2|174028.3|173938.3|174026.5|173936.5|5
1728297940000|2024-10-07 10:45:40|174028.1|173938.1|174028.2|173938.2|174028.2|173938.2|174028.1|173938.1|2
1728297950000|2024-10-07 10:45:50|174024|173934|174023.5|173933.5|174026.1|173936.1|174023.2|173933.2|5
1728297960000|2024-10-07 10:46:00|174023.6|173933.6|174025.9|173935.9|174026.2|173936.2|174023.6|173933.6|3
1728297970000|2024-10-07 10:46:10|174026.4|173936.4|174030.5|173940.5|174030.7|173940.7|174025.7|173935.7|7
1728297980000|2024-10-07 10:46:20|174030.6|173940.6|174029.1|173939.1|174030.9|173940.9|174027.1|173937.1|14
1728297990000|2024-10-07 10:46:30|174029|173939|174024.3|173934.3|174029|173939|174022.4|173932.4|13
1728298000000|2024-10-07 10:46:40|174023.1|173933.1|174026.2|173936.2|174026.2|173936.2|174023.1|173933.1|7
1728298010000|2024-10-07 10:46:50|174024.3|173934.3|174019.6|173929.6|174024.3|173934.3|174019.5|173929.5|9
1728298020000|2024-10-07 10:47:00|174019.7|173929.7|174020.2|173930.2|174020.2|173930.2|174019.7|173929.7|5
1728298030000|2024-10-07 10:47:10|174020|173930|174019.9|173929.9|174020|173930|174019.7|173929.7|4
1728298040000|2024-10-07 10:47:20|174019.8|173929.8|174015.4|173925.4|174019.8|173929.8|174011.9|173921.9|6
1728298050000|2024-10-07 10:47:30|174015.3|173925.3|174015.4|173925.4|174015.4|173925.4|174015.3|173925.3|4
1728298060000|2024-10-07 10:47:40|174017.4|173927.4|174021.3|173931.3|174023.4|173933.4|174017.4|173927.4|10
1728298070000|2024-10-07 10:47:50|174021.4|173931.4|174017.9|173927.9|174021.4|173931.4|174017.9|173927.9|4
1728298080000|2024-10-07 10:48:00|174017.6|173927.6|174021.5|173931.5|174021.9|173931.9|174017.6|173927.6|4
1728298090000|2024-10-07 10:48:10|174019.2|173929.2|174015.7|173925.7|174019.2|173929.2|174015.7|173925.7|4
1728298100000|2024-10-07 10:48:20|174015.8|173925.8|174015.7|173925.7|174015.8|173925.8|174015.6|173925.6|4
1728298110000|2024-10-07 10:48:30|174015.6|173925.6|174017.1|173927.1|174017.1|173927.1|174015.6|173925.6|5
1728298130000|2024-10-07 10:48:50|174020|173930|174019.6|173929.6|174020|173930|174019.5|173929.5|5
1728298140000|2024-10-07 10:49:00|174019.9|173929.9|174020.7|173930.7|174021.4|173931.4|174019.9|173929.9|5
1728298150000|2024-10-07 10:49:10|174020.3|173930.3|174020.3|173930.3|174020.4|173930.4|174020.3|173930.3|3
1728298160000|2024-10-07 10:49:20|174018.2|173928.2|174018.2|173928.2|174018.4|173928.4|174018.2|173928.2|3
1728298170000|2024-10-07 10:49:30|174018.7|173928.7|174018.7|173928.7|174018.7|173928.7|174018|173928|4
1728298180000|2024-10-07 10:49:40|174047.7|173957.7|174035.8|173945.8|174054.9|173964.9|174033.7|173943.7|10
1728298190000|2024-10-07 10:49:50|174030.8|173940.8|174026.2|173936.2|174030.8|173940.8|174019.7|173929.7|12
1728298200000|2024-10-07 10:50:00|174026.8|173936.8|174029|173939|174032.3|173942.3|174026.8|173936.8|7
1728298210000|2024-10-07 10:50:10|174029.1|173939.1|174028.7|173938.7|174029.6|173939.6|174028.7|173938.7|4
1728298220000|2024-10-07 10:50:20|174028.8|173938.8|174021.8|173931.8|174028.8|173938.8|174020.5|173930.5|7
1728298230000|2024-10-07 10:50:30|174023.7|173933.7|174031|173941|174031|173941|174023.6|173933.6|5
1728298240000|2024-10-07 10:50:40|174036.6|173946.6|174032|173942|174040.9|173950.9|174032|173942|6
1728298250000|2024-10-07 10:50:50|174031.7|173941.7|174032.8|173942.8|174035.6|173945.6|174031.4|173941.4|7
1728298260000|2024-10-07 10:51:00|174032.7|173942.7|174033.5|173943.5|174037.8|173947.8|174032.7|173942.7|8
1728298270000|2024-10-07 10:51:10|174032.3|173942.3|174032.3|173942.3|174032.3|173942.3|174032.3|173942.3|1
1728298280000|2024-10-07 10:51:20|174032.4|173942.4|174032.4|173942.4|174032.4|173942.4|174032.4|173942.4|1
1728298300000|2024-10-07 10:51:40|174032.5|173942.5|174056.5|173926.5|174056.5|173942.5|174032.5|173926.5|2
1728298310000|2024-10-07 10:51:50|174056.7|173926.7|174056.6|173926.6|174056.7|173926.7|174056.6|173926.6|2
1728298320000|2024-10-07 10:52:00|174056.8|173926.8|174057.2|173927.2|174057.2|173927.2|174056.7|173926.7|3
1728298330000|2024-10-07 10:52:10|174052.7|173922.7|174052.6|173922.6|174052.7|173922.7|174052.6|173922.6|2
1728298340000|2024-10-07 10:52:20|174051.8|173921.8|174104.3|173974.3|174108.3|173987.3|174051.8|173921.8|11
1728298350000|2024-10-07 10:52:30|174100.9|173970.9|174105.6|173975.6|174111.6|173981.6|174100.9|173970.9|6
1728298360000|2024-10-07 10:52:40|174108.2|173978.2|174104.6|173974.6|174108.2|173978.2|174103.1|173973.1|4
1728298370000|2024-10-07 10:52:50|174101.4|173971.4|174104.1|173974.1|174104.2|173974.2|174101.4|173971.4|4
1728298380000|2024-10-07 10:53:00|174103.9|173973.9|174104.3|173974.3|174107.2|173977.2|174096.6|173966.6|7
1728298390000|2024-10-07 10:53:10|174104.4|173974.4|174107.1|173977.1|174109.9|173979.9|174104.4|173974.4|8
1728298400000|2024-10-07 10:53:20|174107.3|173977.3|174108.1|173978.1|174108.3|173978.3|174107.3|173977.3|6
1728298410000|2024-10-07 10:53:30|174107.7|173977.7|174108.2|173978.2|174111.7|173981.7|174107.6|173977.6|10
1728298420000|2024-10-07 10:53:40|174108.1|173978.1|174113.2|173983.2|174113.2|173983.2|174107.6|173977.6|8
1728298430000|2024-10-07 10:53:50|174109.1|173979.1|174138.6|174008.6|174138.6|174039.8|174108.6|173978.6|18
1728298440000|2024-10-07 10:54:00|174138.9|174008.9|174138.8|174008.8|174138.9|174008.9|174138.8|174008.8|2
1728298460000|2024-10-07 10:54:20|174139.1|174009.1|174130.7|174000.7|174139.1|174009.1|174121.9|173991.9|6
1728298470000|2024-10-07 10:54:30|174127|173997|174134|174004|174136.8|174006.8|174127|173997|5
1728298480000|2024-10-07 10:54:40|174133.8|174003.8|174123.3|173993.3|174134.1|174004.1|174123.3|173993.3|7
1728298490000|2024-10-07 10:54:50|174123.9|173993.9|174123.2|173993.2|174123.9|173993.9|174119.9|173989.9|4
1728298500000|2024-10-07 10:55:00|174125.6|173995.6|174121.7|173991.7|174125.6|173995.6|174121.6|173991.6|6
1728298510000|2024-10-07 10:55:10|174121.8|173991.8|174121.7|173991.7|174121.8|173991.8|174121.4|173991.4|3
1728298520000|2024-10-07 10:55:20|174119.6|173989.6|174116.4|173986.4|174119.6|173989.6|174116.4|173986.4|4
1728298530000|2024-10-07 10:55:30|174116.1|173986.1|174049.4|173919.4|174116.1|173986.1|174047.6|173917.6|8
1728298540000|2024-10-07 10:55:40|174046.3|173916.3|174046.8|173916.8|174047.6|173917.6|174040.5|173910.5|13
1728298550000|2024-10-07 10:55:50|174046.5|173916.5|174050.2|173920.2|174050.2|173920.2|174046.5|173916.5|2
1728298560000|2024-10-07 10:56:00|174051.7|173921.7|174047.3|173917.3|174051.7|173921.7|174046.7|173916.7|7
1728298570000|2024-10-07 10:56:10|174047.5|173917.5|174046.5|173916.5|174047.5|173917.5|174045.8|173915.8|3
1728298580000|2024-10-07 10:56:20|174046.3|173916.3|174041.6|173911.6|174046.3|173916.3|174041.6|173911.6|3
1728298590000|2024-10-07 10:56:30|174041.2|173911.2|174044.4|173914.4|174044.5|173914.5|174041.2|173911.2|5
1728298600000|2024-10-07 10:56:40|174044.8|173914.8|174045.7|173915.7|174045.7|173915.7|174044.3|173914.3|4
1728298610000|2024-10-07 10:56:50|174044.5|173914.5|174028.7|173898.7|174044.5|173914.5|174025.9|173895.9|4
1728298620000|2024-10-07 10:57:00|174028.4|173898.4|174025|173895|174028.4|173898.4|174025|173895|2
1728298630000|2024-10-07 10:57:10|174028.1|173898.1|174028.4|173898.4|174028.4|173898.4|174028.1|173898.1|2
1728298640000|2024-10-07 10:57:20|174024.8|173894.8|174045|173915|174046.8|173916.8|174024.8|173894.8|10
1728298650000|2024-10-07 10:57:30|174047|173917|174051.2|173921.2|174053.2|173923.2|174044.5|173914.5|15
1728298660000|2024-10-07 10:57:40|174051.3|173921.3|174050|173920|174051.3|173921.3|174044.9|173914.9|11
1728298670000|2024-10-07 10:57:50|174048.3|173918.3|174050.1|173920.1|174050.8|173920.8|174048.3|173918.3|5
1728298680000|2024-10-07 10:58:00|174050.8|173920.8|174038|173908|174050.8|173920.8|174037.5|173907.5|11
1728298690000|2024-10-07 10:58:10|174038.2|173908.2|174035.2|173905.2|174038.2|173908.2|174035.2|173905.2|3
1728298700000|2024-10-07 10:58:20|174033.2|173903.2|174039.7|173909.7|174040.9|173910.9|174033.2|173903.2|8
1728298710000|2024-10-07 10:58:30|174038.2|173908.2|174037.6|173907.6|174042.3|173912.3|174034.3|173904.3|12
1728298720000|2024-10-07 10:58:40|174042.2|173912.2|174045.6|173915.6|174046.1|173916.1|174042.2|173912.2|4
1728298730000|2024-10-07 10:58:50|174044.4|173914.4|174044.5|173914.5|174048|173918|174044.4|173914.4|4
1728298740000|2024-10-07 10:59:00|174047.9|173917.9|174047.7|173917.7|174054.3|173924.3|174043.7|173913.7|13
1728298750000|2024-10-07 10:59:10|174050.3|173920.3|174085.8|173955.8|174088.9|173966.9|174050.3|173920.3|7
1728298760000|2024-10-07 10:59:20|174082.3|173952.3|174062.4|173932.4|174088.9|173958.9|174057.3|173927.3|13
1728298770000|2024-10-07 10:59:30|174059.4|173929.4|174097.1|173967.1|174097.1|173967.1|174059|173929|13
1728298780000|2024-10-07 10:59:40|174099.5|173969.5|174102.1|173972.1|174102.1|173972.1|174099.5|173969.5|5
1728298790000|2024-10-07 10:59:50|174103.9|173973.9|174096.4|173966.4|174103.9|173973.9|174095.5|173965.5|9
1728298800000|2024-10-07 11:00:00|174099.9|173969.9|174110.4|173980.4|174110.4|173980.4|174098.2|173968.2|9
1728298810000|2024-10-07 11:00:10|174109.9|173979.9|174070.9|173980.9|174109.9|173980.9|174070.9|173972.8|5
1728298820000|2024-10-07 11:00:20|174070.2|173980.2|174070.6|173980.6|174070.7|173980.7|174070.2|173980.2|5
1728298830000|2024-10-07 11:00:30|174069.7|173979.7|174066.4|173976.4|174069.7|173979.7|174066.4|173976.4|3
1728298840000|2024-10-07 11:00:40|174066.5|173976.5|174068.2|173978.2|174068.2|173978.2|174066.5|173976.5|4
1728298850000|2024-10-07 11:00:50|174069.5|173979.5|174070.6|173980.6|174070.6|173980.6|174067.8|173977.8|5
1728298860000|2024-10-07 11:01:00|174068.9|173978.9|174068.9|173978.9|174068.9|173978.9|174068.9|173978.9|1
1728298870000|2024-10-07 11:01:10|174069.7|173979.7|174062.2|173972.2|174069.7|173979.7|174062.2|173972.2|5
1728298880000|2024-10-07 11:01:20|174062.3|173972.3|174052.1|173922.1|174062.3|173972.3|174052.1|173922.1|9
1728298890000|2024-10-07 11:01:30|174052.7|173922.7|174053.4|173923.4|174059.1|173929.1|174052.7|173922.7|7
1728298900000|2024-10-07 11:01:40|174053.8|173923.8|174051.6|173921.6|174054.6|173924.6|174051.6|173921.6|5
1728298910000|2024-10-07 11:01:50|174050.6|173920.6|174045.6|173915.6|174050.6|173920.6|174045.6|173915.6|8
1728298920000|2024-10-07 11:02:00|174045.7|173915.7|174053.5|173963.5|174053.5|173963.5|174027.9|173897.9|13
1728298930000|2024-10-07 11:02:10|174066.9|173976.9|174067.1|173977.1|174070.4|173980.4|174066.9|173976.9|5
1728298940000|2024-10-07 11:02:20|174067.4|173977.4|174067.3|173977.3|174067.4|173977.4|174067.3|173977.3|2
1728298950000|2024-10-07 11:02:30|174067.4|173977.4|174068.7|173978.7|174068.7|173978.7|174067.4|173977.4|5
1728298960000|2024-10-07 11:02:40|174068.8|173978.8|174069.1|173979.1|174070.2|173980.2|174068.7|173978.7|7
1728298970000|2024-10-07 11:02:50|174069|173979|174069|173979|174069|173979|174069|173979|1
1728298980000|2024-10-07 11:03:00|174069.3|173979.3|174063|173973|174070.3|173980.3|174063|173973|8
1728298990000|2024-10-07 11:03:10|174063.2|173973.2|174063|173973|174063.5|173973.5|174062.6|173972.6|4
1728299000000|2024-10-07 11:03:20|174065.4|173975.4|174065.8|173975.8|174065.9|173975.9|174063.5|173973.5|5
1728299010000|2024-10-07 11:03:30|174089.9|173959.9|174091.7|173961.7|174092.1|173962.1|174089.9|173959.9|4
1728299020000|2024-10-07 11:03:40|174091.5|173961.5|174091.2|173961.2|174091.6|173961.6|174091.2|173961.2|5
1728299030000|2024-10-07 11:03:50|174091.4|173961.4|174091.8|173961.8|174097.1|173967.1|174091.4|173961.4|5
1728299040000|2024-10-07 11:04:00|174096.8|173966.8|174092.9|173962.9|174096.8|173966.8|174092.9|173962.9|4
1728299050000|2024-10-07 11:04:10|174093.5|173963.5|174093.9|173963.9|174093.9|173963.9|174093.5|173963.5|2
1728299060000|2024-10-07 11:04:20|174093|173963|174092.8|173962.8|174093|173963|174092.8|173962.8|3
1728299070000|2024-10-07 11:04:30|174092.7|173962.7|174094.2|173964.2|174094.2|173964.2|174092.7|173962.7|4
1728299080000|2024-10-07 11:04:40|174093.7|173963.7|174097|173967|174097.2|173967.2|174093.3|173963.3|8
1728299090000|2024-10-07 11:04:50|174096.7|173966.7|174099.7|173969.7|174099.7|173969.7|174096.7|173966.7|2
1728299100000|2024-10-07 11:05:00|174100.5|173970.5|174044.3|173954.3|174102.2|173972.2|174042.1|173946|10
1728299110000|2024-10-07 11:05:10|174044.4|173954.4|174042.3|173952.3|174044.4|173954.4|174042.3|173952.3|4
1728299120000|2024-10-07 11:05:20|174046.6|173956.6|174041.7|173951.7|174046.6|173956.6|174041.7|173951.7|2
1728299130000|2024-10-07 11:05:30|174041.1|173951.1|174038.5|173948.5|174043.1|173953.1|174030.1|173940.1|11
1728299140000|2024-10-07 11:05:40|174036.1|173946.1|174036|173946|174036.1|173946.1|174036|173946|2
1728299150000|2024-10-07 11:05:50|174035.8|173945.8|174044.1|173954.1|174044.1|173954.1|174035.8|173945.8|7
1728299160000|2024-10-07 11:06:00|174043.8|173953.8|174041.5|173951.5|174043.8|173953.8|174041.5|173951.5|4
1728299170000|2024-10-07 11:06:10|174041.6|173951.6|174043.6|173953.6|174043.6|173953.6|174041.6|173951.6|4
1728299180000|2024-10-07 11:06:20|174043.9|173953.9|174043.3|173953.3|174045.7|173955.7|174041.5|173951.5|6
1728299190000|2024-10-07 11:06:30|174041|173951|174033.5|173943.5|174041|173951|174033.5|173943.5|7
1728299200000|2024-10-07 11:06:40|174031.7|173941.7|174090.3|173960.3|174090.5|173978.2|174030.8|173940.8|8
1728299210000|2024-10-07 11:06:50|174090|173960|174090.1|173960.1|174090.1|173960.1|174090|173960|2
1728299220000|2024-10-07 11:07:00|174089.9|173959.9|174058.8|173968.8|174089.9|173968.8|174058.8|173958.1|5
1728299230000|2024-10-07 11:07:10|174057.4|173967.4|174070.4|173980.4|174070.4|173980.4|174057|173967|5
1728299240000|2024-10-07 11:07:20|174074|173984|174073|173983|174074.4|173984.4|174072.2|173982.2|8
1728299250000|2024-10-07 11:07:30|174070.3|173980.3|174071|173981|174071|173981|174070.3|173980.3|3
1728299260000|2024-10-07 11:07:40|174071.4|173981.4|174068.2|173978.2|174071.4|173981.4|174067.8|173977.8|4
1728299270000|2024-10-07 11:07:50|174070|173980|174070.5|173980.5|174071.8|173981.8|174069.5|173979.5|5
1728299280000|2024-10-07 11:08:00|174074|173984|174073|173983|174074|173984|174073|173983|3
1728299290000|2024-10-07 11:08:10|174072.9|173982.9|174072.8|173982.8|174072.9|173982.9|174072.8|173982.8|2
1728299300000|2024-10-07 11:08:20|174072.3|173982.3|174072.3|173982.3|174072.3|173982.3|174072.1|173982.1|5
1728299310000|2024-10-07 11:08:30|174072.4|173982.4|174104.7|173974.7|174104.7|174014|174070.6|173973.3|9
1728299320000|2024-10-07 11:08:40|174105.4|173975.4|174104.3|173974.3|174107.2|173977.2|174101.6|173971.6|11
1728299330000|2024-10-07 11:08:50|174109.4|173979.4|174110.5|173980.5|174110.5|173980.5|174107.4|173977.4|3
1728299340000|2024-10-07 11:09:00|174110.8|173980.8|174112.5|173982.5|174113.2|173983.2|174108.8|173978.8|8
1728299350000|2024-10-07 11:09:10|174112.4|173982.4|174112.4|173982.4|174112.4|173982.4|174112.4|173982.4|1
1728299360000|2024-10-07 11:09:20|174109.6|173979.6|174112.5|173982.5|174112.6|173982.6|174109.6|173979.6|3
1728299370000|2024-10-07 11:09:30|174112.2|173982.2|174112.7|173982.7|174112.8|173982.8|174109.7|173979.7|6
1728299380000|2024-10-07 11:09:40|174112.8|173982.8|174113|173983|174113.2|173983.2|174112.8|173982.8|3
1728299390000|2024-10-07 11:09:50|174112.7|173982.7|174111.3|173981.3|174113|173983|174108.3|173978.3|7
1728299400000|2024-10-07 11:10:00|174111.8|173981.8|174107.3|173977.3|174111.8|173981.8|174107.3|173977.3|3
1728299410000|2024-10-07 11:10:10|174103.7|173973.7|174096.1|173966.1|174103.7|173973.7|174096.1|173966.1|6
1728299420000|2024-10-07 11:10:20|174096|173966|174098.1|173968.1|174098.1|173968.1|174095.7|173965.7|6
1728299430000|2024-10-07 11:10:30|174096.9|173966.9|174088.1|173958.1|174096.9|173966.9|174088.1|173958.1|4
1728299440000|2024-10-07 11:10:40|174085.4|173955.4|174042.4|173912.4|174085.4|173955.4|174038.8|173908.8|12
1728299450000|2024-10-07 11:10:50|174041.9|173911.9|174040.6|173910.6|174041.9|173911.9|174039|173909|6
1728299460000|2024-10-07 11:11:00|174039.6|173909.6|174021.9|173891.9|174039.6|173909.6|174021.9|173891.9|5
1728299470000|2024-10-07 11:11:10|174021.4|173891.4|174021.3|173891.3|174021.4|173891.4|174021.3|173891.3|2
1728299480000|2024-10-07 11:11:20|174020.8|173890.8|174020|173890|174020.8|173890.8|174020|173890|4
1728299490000|2024-10-07 11:11:30|174019.7|173889.7|173982.4|173852.4|174019.7|173889.7|173981.1|173851.1|9
1728299500000|2024-10-07 11:11:40|173984.4|173854.4|173982.6|173852.6|173984.4|173854.4|173981.1|173851.1|8
1728299510000|2024-10-07 11:11:50|173981.8|173851.8|173980.9|173850.9|173982.7|173852.7|173978.3|173848.3|12
1728299520000|2024-10-07 11:12:00|173980.5|173850.5|173977.4|173847.4|173981.1|173851.1|173976.4|173846.4|17
1728299530000|2024-10-07 11:12:10|173975.7|173845.7|173972|173842|173975.7|173845.7|173970.6|173840.6|7
1728299540000|2024-10-07 11:12:20|173973.1|173843.1|173972|173842|173973.8|173843.8|173972|173842|4
1728299550000|2024-10-07 11:12:30|173975.6|173845.6|173969.5|173839.5|173975.6|173845.6|173969.5|173839.5|5
1728299560000|2024-10-07 11:12:40|173970.5|173840.5|173973|173843|173974.2|173844.2|173969.4|173839.4|7
1728299570000|2024-10-07 11:12:50|173972.9|173842.9|173972|173842|173973|173843|173972|173842|3
1728299580000|2024-10-07 11:13:00|173971.6|173841.6|173958.2|173828.2|173972|173842|173955.1|173825.1|8
1728299590000|2024-10-07 11:13:10|173952.1|173822.1|173943.5|173813.5|173957|173827|173936|173806|14
1728299600000|2024-10-07 11:13:20|173940.4|173810.4|173947.9|173817.9|173951.6|173821.6|173936.6|173806.6|16
1728299610000|2024-10-07 11:13:30|173947.8|173817.8|173940.5|173810.5|173948.2|173818.2|173940.5|173810.5|10
1728299620000|2024-10-07 11:13:40|173940.3|173810.3|173931.3|173801.3|173940.3|173810.3|173931.3|173801.3|10
1728299630000|2024-10-07 11:13:50|173931.2|173801.2|173928.1|173798.1|173931.2|173801.2|173928|173798|7
1728299640000|2024-10-07 11:14:00|173927.8|173797.8|173897.9|173767.9|173930.2|173800.2|173897.9|173767.9|11
1728299650000|2024-10-07 11:14:10|173900.6|173770.6|173898.5|173768.5|173900.6|173770.6|173897.6|173767.6|4
1728299660000|2024-10-07 11:14:20|173898.6|173768.6|173900.9|173770.9|173900.9|173770.9|173897.1|173767.1|7
1728299670000|2024-10-07 11:14:30|173899.7|173769.7|173902.6|173772.6|173902.6|173772.6|173897.3|173767.3|6
1728299680000|2024-10-07 11:14:40|173906.3|173776.3|173897.1|173767.1|173906.3|173776.3|173896.4|173766.4|8
1728299690000|2024-10-07 11:14:50|173897.2|173767.2|173887.1|173757.1|173897.2|173767.2|173885|173755|11
1728299700000|2024-10-07 11:15:00|173884.5|173754.5|173890.4|173760.4|173897.9|173767.9|173884.5|173754.5|19
1728299710000|2024-10-07 11:15:10|173890.5|173760.5|173892.6|173762.6|173893.7|173763.7|173890|173760|14
1728299720000|2024-10-07 11:15:20|173889.4|173759.4|173891|173761|173895.7|173765.7|173888.3|173758.3|15
1728299730000|2024-10-07 11:15:30|173890.7|173760.7|173886.4|173756.4|173891.6|173761.6|173886|173756|9
1728299740000|2024-10-07 11:15:40|173886.9|173756.9|173891.6|173761.6|173895.1|173765.1|173884.9|173754.9|13
1728299750000|2024-10-07 11:15:50|173891.8|173761.8|173889.1|173759.1|173892.1|173762.1|173889.1|173759.1|6
1728299760000|2024-10-07 11:16:00|173889.2|173759.2|173885.5|173755.5|173890|173760|173885.5|173755.5|6
1728299770000|2024-10-07 11:16:10|173886.5|173756.5|173883.2|173753.2|173894.4|173764.4|173883.2|173753.2|9
1728299780000|2024-10-07 11:16:20|173884.5|173754.5|173875.8|173745.8|173891|173761|173875.8|173745.8|8
1728299790000|2024-10-07 11:16:30|173877.6|173747.6|173886.1|173756.1|173886.4|173756.4|173877.6|173747.6|7
1728299800000|2024-10-07 11:16:40|173882.4|173752.4|173883.2|173753.2|173883.5|173753.5|173880.7|173750.7|12
1728299810000|2024-10-07 11:16:50|173883.6|173753.6|173884|173754|173884.5|173754.5|173883.6|173753.6|6
1728299820000|2024-10-07 11:17:00|173884.1|173754.1|173888.2|173758.2|173888.2|173758.2|173882.1|173752.1|9
1728299830000|2024-10-07 11:17:10|173888|173758|173886.6|173756.6|173889.1|173759.1|173886.1|173756.1|8
1728299840000|2024-10-07 11:17:20|173886.9|173756.9|173885.5|173755.5|173886.9|173756.9|173885.5|173755.5|4
1728299850000|2024-10-07 11:17:30|173888.8|173758.8|173880.6|173750.6|173888.8|173758.8|173874.6|173744.6|7
1728299860000|2024-10-07 11:17:40|173880.2|173750.2|173879|173749|173880.2|173750.2|173879|173749|4
1728299870000|2024-10-07 11:17:50|173879.1|173749.1|173878.3|173748.3|173879.1|173749.1|173878.3|173748.3|5
1728299880000|2024-10-07 11:18:00|173878.4|173748.4|173875.4|173745.4|173878.4|173748.4|173875.2|173745.2|6
1728299890000|2024-10-07 11:18:10|173874.9|173744.9|173878.2|173748.2|173878.4|173748.4|173863.8|173733.8|9
1728299900000|2024-10-07 11:18:20|173878.1|173748.1|173875|173745|173878.1|173748.1|173870.5|173740.5|10
1728299910000|2024-10-07 11:18:30|173869.7|173739.7|173869.8|173739.8|173879|173749|173869.7|173739.7|10
1728299920000|2024-10-07 11:18:40|173873.1|173743.1|173863.3|173733.3|173873.1|173743.1|173856.8|173726.8|15
1728299930000|2024-10-07 11:18:50|173858.7|173728.7|173851.9|173721.9|173861.2|173731.2|173851.2|173721.2|17
1728299940000|2024-10-07 11:19:00|173852.3|173722.3|173857.9|173727.9|173857.9|173727.9|173852.3|173722.3|10
1728299950000|2024-10-07 11:19:10|173857.1|173727.1|173859.4|173729.4|173859.4|173729.4|173855.2|173725.2|10
1728299960000|2024-10-07 11:19:20|173859.8|173729.8|173855.8|173725.8|173859.8|173729.8|173855.8|173725.8|12
1728299970000|2024-10-07 11:19:30|173855.6|173725.6|173854.5|173724.5|173855.8|173725.8|173854.4|173724.4|9
1728299980000|2024-10-07 11:19:40|173854.2|173724.2|173850.6|173720.6|173854.2|173724.2|173850.4|173720.4|8
1728299990000|2024-10-07 11:19:50|173850|173720|173843|173713|173850|173720|173840.6|173710.6|16
1728300000000|2024-10-07 11:20:00|173842.9|173712.9|173848.9|173718.9|173848.9|173718.9|173842.9|173712.9|4
1728300010000|2024-10-07 11:20:10|173849.8|173719.8|173852.8|173722.8|173852.8|173722.8|173849.8|173719.8|9
1728300020000|2024-10-07 11:20:20|173852.7|173722.7|173874.9|173744.9|173884.4|173754.4|173852.7|173722.7|18
1728300030000|2024-10-07 11:20:30|173873.7|173743.7|173882.1|173752.1|173882.1|173752.1|173873.2|173743.2|18
1728300040000|2024-10-07 11:20:40|173882.3|173752.3|173837.3|173707.3|173882.3|173752.3|173831.9|173701.9|20
1728300050000|2024-10-07 11:20:50|173837.1|173707.1|173849.4|173719.4|173849.4|173719.4|173790.1|173660.1|14
1728300060000|2024-10-07 11:21:00|173848.1|173718.1|173860.8|173730.8|173863.2|173733.2|173848.1|173718.1|18
1728300070000|2024-10-07 11:21:10|173860.6|173730.6|173858.2|173728.2|173860.6|173730.6|173857.8|173727.8|8
1728300080000|2024-10-07 11:21:20|173858|173728|173864.6|173734.6|173882.8|173752.8|173857.7|173727.7|11
1728300090000|2024-10-07 11:21:30|173864.1|173734.1|173867.8|173737.8|173867.8|173737.8|173852.7|173722.7|13
1728300100000|2024-10-07 11:21:40|173866.9|173736.9|173870.9|173740.9|173871.2|173741.2|173864.8|173734.8|13
1728300110000|2024-10-07 11:21:50|173867.4|173737.4|173870.7|173740.7|173870.7|173740.7|173862.2|173732.2|7
1728300120000|2024-10-07 11:22:00|173870.9|173740.9|173865.8|173735.8|173873.1|173743.1|173865.8|173735.8|11
1728300130000|2024-10-07 11:22:10|173866|173736|173871.3|173741.3|173871.3|173741.3|173865.9|173735.9|6
1728300140000|2024-10-07 11:22:20|173871.4|173741.4|173872.8|173742.8|173872.8|173742.8|173870.7|173740.7|6
1728300150000|2024-10-07 11:22:30|173872.9|173742.9|173865.5|173735.5|173872.9|173742.9|173864.3|173734.3|8
1728300160000|2024-10-07 11:22:40|173864.2|173734.2|173866.1|173736.1|173867.2|173737.2|173861.4|173731.4|4
1728300170000|2024-10-07 11:22:50|173867.2|173737.2|173828.5|173698.5|173867.2|173737.2|173828.5|173698.5|11
1728300180000|2024-10-07 11:23:00|173828.4|173698.4|173839.1|173709.1|173839.1|173709.1|173826.3|173696.3|10
1728300190000|2024-10-07 11:23:10|173838.9|173708.9|173836.6|173706.6|173839.1|173709.1|173836.6|173706.6|5
1728300200000|2024-10-07 11:23:20|173838.8|173708.8|173840.4|173710.4|173840.4|173710.4|173833.8|173703.8|8
1728300210000|2024-10-07 11:23:30|173842|173712|173848.4|173718.4|173848.4|173718.4|173838.1|173708.1|9
1728300220000|2024-10-07 11:23:40|173848.6|173718.6|173854.1|173724.1|173854.1|173724.1|173848.6|173718.6|2
1728300230000|2024-10-07 11:23:50|173856.3|173726.3|173830.7|173700.7|173856.3|173726.3|173830.7|173700.7|9
1728300240000|2024-10-07 11:24:00|173830.3|173700.3|173837.3|173707.3|173849.4|173719.4|173828.5|173698.5|12
1728300250000|2024-10-07 11:24:10|173837.2|173707.2|173838.2|173708.2|173838.8|173708.8|173835.3|173705.3|5
1728300260000|2024-10-07 11:24:20|173838.1|173708.1|173834.5|173704.5|173838.1|173708.1|173834.3|173704.3|10
1728300270000|2024-10-07 11:24:30|173835.1|173705.1|173809.2|173679.2|173835.1|173705.1|173805.9|173675.9|7
1728300280000|2024-10-07 11:24:40|173811.3|173681.3|173812.5|173682.5|173812.5|173682.5|173811.3|173681.3|3
1728300290000|2024-10-07 11:24:50|173816.3|173686.3|173813.4|173683.4|173816.3|173686.3|173813.4|173683.4|6
1728300300000|2024-10-07 11:25:00|173815.4|173685.4|173807.9|173677.9|173815.4|173685.4|173807.5|173677.5|7
1728300310000|2024-10-07 11:25:10|173807.6|173677.6|173809.5|173679.5|173809.5|173679.5|173807.6|173677.6|4
1728300320000|2024-10-07 11:25:20|173812.1|173682.1|173811.2|173681.2|173814.8|173684.8|173809.1|173679.1|8
1728300330000|2024-10-07 11:25:30|173811.1|173681.1|173807.9|173677.9|173811.1|173681.1|173807.9|173677.9|5
1728300340000|2024-10-07 11:25:40|173811.7|173681.7|173811.7|173681.7|173812.1|173682.1|173808.9|173678.9|7
1728300350000|2024-10-07 11:25:50|173809.8|173679.8|173817.7|173687.7|173817.7|173687.7|173809.8|173679.8|5
1728300360000|2024-10-07 11:26:00|173817.6|173687.6|173818.9|173688.9|173818.9|173688.9|173817.5|173687.5|3
1728300370000|2024-10-07 11:26:10|173819.1|173689.1|173795.6|173665.6|173819.1|173689.1|173795.6|173665.6|9
1728300380000|2024-10-07 11:26:20|173795.5|173665.5|173815.4|173685.4|173818.4|173688.4|173795.5|173665.5|16
1728300390000|2024-10-07 11:26:30|173816.2|173686.2|173812.4|173682.4|173816.3|173686.3|173812.4|173682.4|5
1728300400000|2024-10-07 11:26:40|173812.5|173682.5|173801.2|173671.2|173812.5|173682.5|173801.2|173671.2|3
1728300410000|2024-10-07 11:26:50|173794.5|173664.5|173795.1|173665.1|173797.4|173667.4|173752.9|173622.9|26
1728300420000|2024-10-07 11:27:00|173794.9|173664.9|173796|173666|173797.9|173667.9|173794.7|173664.7|7
1728300430000|2024-10-07 11:27:10|173795.9|173665.9|173795.1|173665.1|173795.9|173665.9|173795.1|173665.1|2
1728300440000|2024-10-07 11:27:20|173795.5|173665.5|173792.7|173662.7|173795.6|173665.6|173792.7|173662.7|8
1728300450000|2024-10-07 11:27:30|173792.2|173662.2|173792.6|173662.6|173792.6|173662.6|173790|173660|5
1728300460000|2024-10-07 11:27:40|173792.1|173662.1|173791.6|173661.6|173792.1|173662.1|173791.6|173661.6|2
1728300470000|2024-10-07 11:27:50|173791.5|173661.5|173796.9|173666.9|173796.9|173666.9|173791.5|173661.5|5
1728300480000|2024-10-07 11:28:00|173797.5|173667.5|173801.9|173671.9|173801.9|173671.9|173796.9|173666.9|6
1728300490000|2024-10-07 11:28:10|173802|173672|173783.3|173693.3|173808.2|173701.6|173783.3|173672|5
1728300500000|2024-10-07 11:28:20|173786|173696|173787.8|173697.8|173787.8|173697.8|173783.9|173693.9|5
1728300510000|2024-10-07 11:28:30|173785.9|173695.9|173818.5|173728.5|173822|173732|173785.9|173695.9|13
1728300520000|2024-10-07 11:28:40|173820.6|173730.6|173814.6|173724.6|173820.6|173730.6|173814.4|173724.4|4
1728300530000|2024-10-07 11:28:50|173814.9|173724.9|173818.6|173728.6|173821.8|173731.8|173813|173723|8
1728300540000|2024-10-07 11:29:00|173818.5|173728.5|173824.2|173734.2|173836.6|173746.6|173816.1|173726.1|12
1728300550000|2024-10-07 11:29:10|173846.5|173756.5|173845.5|173755.5|173847.6|173757.6|173845.5|173755.5|3
1728300560000|2024-10-07 11:29:20|173845.1|173755.1|173842.4|173752.4|173845.1|173755.1|173842.4|173752.4|4
1728300570000|2024-10-07 11:29:30|173842.3|173752.3|173847.3|173757.3|173847.3|173757.3|173842.3|173752.3|8
1728300580000|2024-10-07 11:29:40|173851.5|173761.5|173853.1|173763.1|173853.1|173763.1|173849.3|173759.3|5
1728300590000|2024-10-07 11:29:50|173851|173761|173851|173761|173851|173761|173851|173761|1
1728300600000|2024-10-07 11:30:00|173851.9|173761.9|173860.8|173770.8|173863.6|173773.6|173851.9|173761.9|9
1728300610000|2024-10-07 11:30:10|173861.6|173771.6|173859|173769|173861.6|173771.6|173859|173769|2
1728300620000|2024-10-07 11:30:20|173862.4|173772.4|173860.3|173770.3|173863.4|173773.4|173858.7|173768.7|11
1728300630000|2024-10-07 11:30:30|173860|173770|173860.2|173770.2|173860.2|173770.2|173860|173770|2
1728300640000|2024-10-07 11:30:40|173866.2|173776.2|173865.6|173775.6|173870|173780|173863.8|173773.8|9
1728300650000|2024-10-07 11:30:50|173865.9|173775.9|173866|173776|173870.5|173780.5|173865.9|173775.9|6
1728300660000|2024-10-07 11:31:00|173863.6|173773.6|173868.4|173778.4|173872.9|173782.9|173863.2|173773.2|8
1728300670000|2024-10-07 11:31:10|173872.1|173782.1|173871.1|173781.1|173872.1|173782.1|173867.3|173777.3|4
1728300680000|2024-10-07 11:31:20|173867.2|173777.2|173862.4|173772.4|173871.9|173781.9|173862.4|173772.4|8
1728300690000|2024-10-07 11:31:30|173865.2|173775.2|173867.1|173777.1|173867.2|173777.2|173863.8|173773.8|6
1728300700000|2024-10-07 11:31:40|173867.2|173777.2|173866.4|173776.4|173870.8|173780.8|173866.4|173776.4|6
1728300710000|2024-10-07 11:31:50|173866.8|173776.8|173869.5|173779.5|173871|173781|173863.5|173773.5|15
1728300720000|2024-10-07 11:32:00|173875|173785|173863.9|173773.9|173875|173785|173863.5|173773.5|10
1728300730000|2024-10-07 11:32:10|173868.7|173778.7|173862.7|173772.7|173868.8|173778.8|173862.7|173772.7|9
1728300740000|2024-10-07 11:32:20|173862.8|173772.8|173862.8|173772.8|173862.8|173772.8|173862.7|173772.7|3
1728300750000|2024-10-07 11:32:30|173864.1|173774.1|173873.3|173783.3|173881.3|173791.3|173863.9|173773.9|8
1728300760000|2024-10-07 11:32:40|173873.5|173783.5|173873.1|173783.1|173878|173788|173873|173783|7
1728300770000|2024-10-07 11:32:50|173873.2|173783.2|173869.8|173779.8|173873.2|173783.2|173869.6|173779.6|5
1728300780000|2024-10-07 11:33:00|173870.5|173780.5|173873.4|173783.4|173873.4|173783.4|173870.2|173780.2|4
1728300790000|2024-10-07 11:33:10|173878.6|173788.6|173851.6|173761.6|173879|173789|173851.6|173761.6|9
1728300800000|2024-10-07 11:33:20|173851.1|173761.1|173845.8|173755.8|173852.8|173762.8|173845.8|173755.8|6
1728300810000|2024-10-07 11:33:30|173843.5|173753.5|173856.9|173766.9|173859.5|173769.5|173837.4|173747.4|9
1728300820000|2024-10-07 11:33:40|173856.5|173766.5|173833.3|173743.3|173856.5|173766.5|173827.5|173737.5|11
1728300830000|2024-10-07 11:33:50|173837.5|173747.5|173827|173737|173837.5|173747.5|173821.4|173731.4|15
1728300840000|2024-10-07 11:34:00|173828|173738|173817.6|173727.6|173828|173738|173817.6|173727.6|9
1728300850000|2024-10-07 11:34:10|173807.8|173717.8|173815.3|173725.3|173819.4|173729.4|173807.8|173717.8|12
1728300860000|2024-10-07 11:34:20|173815.7|173725.7|173814.8|173724.8|173815.7|173725.7|173814.8|173724.8|3
1728300870000|2024-10-07 11:34:30|173814.6|173724.6|173814.6|173724.6|173814.9|173724.9|173814.6|173724.6|4
1728300880000|2024-10-07 11:34:40|173814.7|173724.7|173844.3|173714.3|173844.3|173725.1|173814.7|173714.3|4
1728300890000|2024-10-07 11:34:50|173844.2|173714.2|173818.5|173728.5|173844.9|173729.7|173814.9|173714.2|8
1728300900000|2024-10-07 11:35:00|173819.7|173729.7|173842.3|173752.3|173842.3|173752.3|173819.7|173729.7|6
1728300910000|2024-10-07 11:35:10|173845|173755|173878.6|173788.6|173886.6|173796.6|173845|173755|8
1728300920000|2024-10-07 11:35:20|173877.7|173787.7|173880|173790|173882.2|173792.2|173874.7|173784.7|12
1728300930000|2024-10-07 11:35:30|173877.5|173787.5|173868.4|173778.4|173877.6|173787.6|173866.1|173776.1|9
1728300940000|2024-10-07 11:35:40|173866.4|173776.4|173873.1|173783.1|173873.1|173783.1|173864.7|173774.7|10
1728300950000|2024-10-07 11:35:50|173873.5|173783.5|173871.3|173781.3|173878.7|173788.7|173868.2|173778.2|12
1728300960000|2024-10-07 11:36:00|173874.4|173784.4|173864.1|173774.1|173874.4|173784.4|173863.2|173773.2|6
1728300970000|2024-10-07 11:36:10|173863.9|173773.9|173833.4|173703.4|173863.9|173773.9|173830.7|173700.7|10
1728300980000|2024-10-07 11:36:20|173827|173697|173834.2|173704.2|173836.1|173706.1|173827|173697|7
1728300990000|2024-10-07 11:36:30|173834|173704|173833.9|173703.9|173834|173704|173833.9|173703.9|2
1728301000000|2024-10-07 11:36:40|173833.5|173703.5|173833.7|173703.7|173833.8|173703.8|173833.5|173703.5|3
1728301010000|2024-10-07 11:36:50|173833.9|173703.9|173839|173709|173839|173709|173831.6|173701.6|5
1728301020000|2024-10-07 11:37:00|173838.8|173708.8|173841.4|173711.4|173846.3|173716.3|173838.8|173708.8|11
1728301030000|2024-10-07 11:37:10|173844|173714|173833.6|173703.6|173844|173714|173833.6|173703.6|9
1728301040000|2024-10-07 11:37:20|173835.5|173705.5|173831.9|173701.9|173838|173708|173831.9|173701.9|11
1728301050000|2024-10-07 11:37:30|173825.7|173695.7|173829.2|173699.2|173835.7|173705.7|173825.7|173695.7|10
1728301060000|2024-10-07 11:37:40|173828.9|173698.9|173847.2|173717.2|173847.5|173717.5|173828.9|173698.9|5
1728301070000|2024-10-07 11:37:50|173847.6|173717.6|173847.3|173717.3|173847.6|173717.6|173847.2|173717.2|7
1728301080000|2024-10-07 11:38:00|173847.2|173717.2|173851|173721|173851.9|173721.9|173847.2|173717.2|10
1728301090000|2024-10-07 11:38:10|173851.6|173721.6|173892|173762|173895.9|173788.7|173851.5|173721.5|17
1728301100000|2024-10-07 11:38:20|173892.2|173762.2|173895.2|173765.2|173895.6|173765.6|173889.9|173759.9|10
1728301110000|2024-10-07 11:38:30|173891.2|173761.2|173896.7|173766.7|173899.8|173769.8|173888.7|173758.7|21
1728301120000|2024-10-07 11:38:40|173896.6|173766.6|173922.2|173792.2|173922.2|173792.2|173896.3|173766.3|16
1728301130000|2024-10-07 11:38:50|173922.3|173792.3|173920.1|173790.1|173922.3|173792.3|173918.8|173788.8|12
1728301140000|2024-10-07 11:39:00|173920.2|173790.2|173902.4|173772.4|173920.2|173790.2|173901|173771|12
1728301150000|2024-10-07 11:39:10|173902.2|173772.2|173893.8|173763.8|173905.3|173775.3|173893.8|173763.8|24
1728301160000|2024-10-07 11:39:20|173896.4|173766.4|173889.5|173759.5|173896.4|173766.4|173883.1|173753.1|18
1728301170000|2024-10-07 11:39:30|173890.7|173760.7|173899.2|173769.2|173901.9|173771.9|173885.8|173755.8|16
1728301180000|2024-10-07 11:39:40|173901.3|173771.3|173904|173774|173905.1|173775.1|173899.4|173769.4|20
1728301190000|2024-10-07 11:39:50|173902.1|173772.1|173906.1|173776.1|173906.4|173776.4|173899.6|173769.6|13
1728301200000|2024-10-07 11:40:00|173904.2|173774.2|173911.5|173781.5|173911.9|173781.9|173904.1|173774.1|12
1728301210000|2024-10-07 11:40:10|173911.6|173781.6|173918.8|173788.8|173918.8|173788.8|173910.5|173780.5|12
1728301220000|2024-10-07 11:40:20|173916.7|173786.7|173915.9|173785.9|173917.8|173787.8|173909.2|173779.2|10
1728301230000|2024-10-07 11:40:30|173916.1|173786.1|173928.2|173798.2|173928.2|173798.2|173915.9|173785.9|12
1728301240000|2024-10-07 11:40:40|173928.5|173798.5|173930.2|173800.2|173933|173803|173926.1|173796.1|13
1728301250000|2024-10-07 11:40:50|173916|173786|173915.1|173785.1|173916|173786|173914.7|173784.7|5
1728301260000|2024-10-07 11:41:00|173917|173787|173915.5|173785.5|173919.6|173789.6|173915.1|173785.1|8
1728301270000|2024-10-07 11:41:10|173914.8|173784.8|173916.1|173786.1|173916.1|173786.1|173910.8|173780.8|11
1728301280000|2024-10-07 11:41:20|173916.2|173786.2|173916.5|173786.5|173916.5|173786.5|173916|173786|6
1728301290000|2024-10-07 11:41:30|173916.4|173786.4|173915.1|173785.1|173917.3|173787.3|173912|173782|12
1728301300000|2024-10-07 11:41:40|173914.8|173784.8|173912.9|173782.9|173916.8|173786.8|173908.2|173778.2|14
1728301310000|2024-10-07 11:41:50|173913.1|173783.1|173914|173784|173914.1|173784.1|173908.4|173778.4|12
1728301320000|2024-10-07 11:42:00|173914.1|173784.1|173913|173783|173914.4|173784.4|173907.3|173777.3|15
1728301330000|2024-10-07 11:42:10|173913.1|173783.1|173905.8|173775.8|173913.1|173783.1|173900.7|173770.7|9
1728301340000|2024-10-07 11:42:20|173907.2|173777.2|173905.4|173775.4|173907.2|173777.2|173902|173772|5
1728301350000|2024-10-07 11:42:30|173905.1|173775.1|173875.1|173785.1|173905.1|173788.9|173870.8|173768.7|6
1728301360000|2024-10-07 11:42:40|173813.9|173723.9|173810.2|173720.2|173824.9|173734.9|173810.2|173720.2|10
1728301370000|2024-10-07 11:42:50|173809.6|173719.6|173809.9|173719.9|173810.2|173720.2|173807.7|173717.7|6
1728301380000|2024-10-07 11:43:00|173811.3|173721.3|173809.7|173719.7|173811.9|173721.9|173807.6|173717.6|7
1728301390000|2024-10-07 11:43:10|173809.6|173719.6|173804.8|173714.8|173809.6|173719.6|173799.8|173709.8|6
1728301400000|2024-10-07 11:43:20|173804.6|173714.6|173776.6|173686.6|173806.4|173716.4|173775.1|173685.1|13
1728301410000|2024-10-07 11:43:30|173776.2|173686.2|173773.8|173683.8|173778.6|173688.6|173769.5|173679.5|6
1728301420000|2024-10-07 11:43:40|173773.7|173683.7|173773.3|173683.3|173776.1|173686.1|173773.3|173683.3|6
1728301430000|2024-10-07 11:43:50|173772.6|173682.6|173730.2|173640.2|173773.3|173683.3|173730.2|173640.2|13
1728301440000|2024-10-07 11:44:00|173728.8|173638.8|173723.6|173633.6|173729|173639|173720.8|173630.8|12
1728301450000|2024-10-07 11:44:10|173719.3|173629.3|173721.8|173631.8|173723.4|173633.4|173717.3|173627.3|8
1728301460000|2024-10-07 11:44:20|173722.2|173632.2|173711.2|173621.2|173722.4|173632.4|173706.2|173616.2|15
1728301470000|2024-10-07 11:44:30|173706.6|173616.6|173724.2|173634.2|173724.2|173634.2|173697.8|173607.8|20
1728301480000|2024-10-07 11:44:40|173725.3|173635.3|173733.6|173643.6|173736.2|173646.2|173722.9|173632.9|13
1728301490000|2024-10-07 11:44:50|173734.1|173644.1|173728.2|173638.2|173734.9|173644.9|173728.2|173638.2|5
1728301500000|2024-10-07 11:45:00|173728.6|173638.6|173731.4|173641.4|173735.9|173645.9|173726.6|173636.6|14
1728301510000|2024-10-07 11:45:10|173729.7|173639.7|173729.3|173639.3|173732.2|173642.2|173727.1|173637.1|15
1728301520000|2024-10-07 11:45:20|173726.7|173636.7|173730.6|173640.6|173731.6|173641.6|173725.1|173635.1|13
1728301530000|2024-10-07 11:45:30|173733.5|173643.5|173730.6|173640.6|173734.7|173644.7|173729.1|173639.1|15
1728301540000|2024-10-07 11:45:40|173733.1|173643.1|173733.1|173643.1|173734.6|173644.6|173730.7|173640.7|10
1728301550000|2024-10-07 11:45:50|173735.5|173645.5|173735.3|173645.3|173739.9|173649.9|173731.8|173641.8|7
1728301560000|2024-10-07 11:46:00|173736.3|173646.3|173731.2|173641.2|173737.8|173647.8|173727.4|173637.4|10
1728301570000|2024-10-07 11:46:10|173729|173639|173729|173639|173729|173639|173729|173639|1
1728301580000|2024-10-07 11:46:20|173728.8|173638.8|173729.6|173639.6|173732.7|173642.7|173728.8|173638.8|5
1728301590000|2024-10-07 11:46:30|173729.7|173639.7|173731.7|173641.7|173731.7|173641.7|173729.7|173639.7|4
1728301600000|2024-10-07 11:46:40|173731.6|173641.6|173726.6|173636.6|173731.6|173641.6|173726.6|173636.6|5
1728301610000|2024-10-07 11:46:50|173757.2|173667.2|173752.6|173662.6|173758.4|173668.4|173752.6|173662.6|4
1728301620000|2024-10-07 11:47:00|173752|173662|173751.8|173661.8|173752|173662|173751.8|173661.8|2
1728301630000|2024-10-07 11:47:10|173748.2|173658.2|173754.4|173664.4|173754.9|173664.9|173748|173658|9
1728301640000|2024-10-07 11:47:20|173749.1|173659.1|173752.6|173662.6|173752.6|173662.6|173747.1|173657.1|6
1728301650000|2024-10-07 11:47:30|173752.5|173662.5|173752.5|173662.5|173752.6|173662.6|173752.5|173662.5|3
1728301660000|2024-10-07 11:47:40|173752.6|173662.6|173739.9|173649.9|173755.2|173665.2|173738.8|173648.8|5
1728301670000|2024-10-07 11:47:50|173742.2|173652.2|173743.1|173653.1|173743.1|173653.1|173742.2|173652.2|3
1728301680000|2024-10-07 11:48:00|173742.8|173652.8|173743.4|173653.4|173743.4|173653.4|173742.8|173652.8|3
1728301690000|2024-10-07 11:48:10|173742.9|173652.9|173743.8|173653.8|173743.9|173653.9|173740.6|173650.6|6
1728301700000|2024-10-07 11:48:20|173741.7|173651.7|173741.7|173651.7|173741.9|173651.9|173741.7|173651.7|3
1728301710000|2024-10-07 11:48:30|173741.5|173651.5|173741.6|173651.6|173741.9|173651.9|173741.5|173651.5|4
1728301730000|2024-10-07 11:48:50|173741.3|173651.3|173743.6|173653.6|173745.4|173655.4|173741.3|173651.3|6
1728301740000|2024-10-07 11:49:00|173743.7|173653.7|173747.4|173657.4|173747.4|173657.4|173741.7|173651.7|7
1728301750000|2024-10-07 11:49:10|173749.9|173659.9|173772.4|173682.4|173779.6|173689.6|173749.9|173659.9|8
1728301760000|2024-10-07 11:49:20|173773.5|173683.5|173770.2|173680.2|173773.5|173683.5|173768.5|173678.5|8
1728301770000|2024-10-07 11:49:30|173770.1|173680.1|173745.8|173655.8|173770.5|173680.5|173741.2|173651.2|11
1728301780000|2024-10-07 11:49:40|173747.5|173657.5|173766.7|173676.7|173769.3|173679.3|173747|173657|18
1728301790000|2024-10-07 11:49:50|173767.2|173677.2|173766.6|173676.6|173767.2|173677.2|173762.7|173672.7|7
1728301800000|2024-10-07 11:50:00|173763.2|173673.2|173766.6|173676.6|173769.7|173679.7|173751.4|173661.4|13
1728301810000|2024-10-07 11:50:10|173778.9|173688.9|173768.8|173678.8|173778.9|173688.9|173768.2|173678.2|7
1728301820000|2024-10-07 11:50:20|173770.9|173680.9|173774.2|173684.2|173774.2|173684.2|173770.9|173680.9|10
1728301830000|2024-10-07 11:50:30|173771.6|173681.6|173760.5|173670.5|173775.4|173685.4|173750.2|173660.2|13
1728301840000|2024-10-07 11:50:40|173766.1|173676.1|173779.4|173689.4|173780.2|173690.2|173762|173672|9
1728301850000|2024-10-07 11:50:50|173780.5|173690.5|173762.2|173672.2|173780.5|173690.5|173760|173670|12
1728301860000|2024-10-07 11:51:00|173765.1|173675.1|173775.1|173685.1|173775.1|173685.1|173762.3|173672.3|15
1728301870000|2024-10-07 11:51:10|173773.7|173683.7|173783.9|173693.9|173783.9|173693.9|173764|173674|7
1728301880000|2024-10-07 11:51:20|173781.7|173691.7|173781.6|173691.6|173784.2|173694.2|173781.6|173691.6|4
1728301890000|2024-10-07 11:51:30|173782.8|173692.8|173783.7|173693.7|173786.1|173696.1|173781.8|173691.8|6
1728301900000|2024-10-07 11:51:40|173786.4|173696.4|173784.2|173694.2|173787.7|173697.7|173784.2|173694.2|6
1728301910000|2024-10-07 11:51:50|173784.4|173694.4|173785.1|173695.1|173787.9|173697.9|173784.2|173694.2|6
1728301920000|2024-10-07 11:52:00|173782.6|173692.6|173773.3|173683.3|173782.6|173692.6|173772.2|173682.2|10
1728301930000|2024-10-07 11:52:10|173770.6|173680.6|173772|173682|173778.4|173688.4|173761|173671|15
1728301940000|2024-10-07 11:52:20|173774.3|173684.3|173789.4|173699.4|173789.4|173699.4|173774.3|173684.3|12
1728301950000|2024-10-07 11:52:30|173789.6|173699.6|173790.6|173700.6|173790.7|173700.7|173789.6|173699.6|5
1728301960000|2024-10-07 11:52:40|173790.3|173700.3|173791.3|173701.3|173791.7|173701.7|173790.2|173700.2|9
1728301970000|2024-10-07 11:52:50|173805.3|173675.3|173805.3|173675.3|173805.3|173675.3|173805.3|173675.3|1
1728301980000|2024-10-07 11:53:00|173805.6|173675.6|173809.3|173679.3|173809.3|173679.3|173804.9|173674.9|6
1728301990000|2024-10-07 11:53:10|173843.3|173753.3|173865.3|173775.3|173867.8|173777.8|173838.4|173748.4|17
1728302000000|2024-10-07 11:53:20|173868.1|173778.1|173857.8|173767.8|173871|173781|173857.8|173767.8|12
1728302010000|2024-10-07 11:53:30|173866.9|173776.9|173874.5|173784.5|173875.2|173785.2|173864.2|173774.2|12
1728302020000|2024-10-07 11:53:40|173875|173785|173871.4|173781.4|173877|173787|173871.4|173781.4|10
1728302030000|2024-10-07 11:53:50|173871.3|173781.3|173874.6|173784.6|173875.7|173785.7|173871|173781|12
1728302040000|2024-10-07 11:54:00|173877.6|173787.6|173874.5|173784.5|173877.6|173787.6|173874.5|173784.5|4
1728302050000|2024-10-07 11:54:10|173874.7|173784.7|173877.1|173787.1|173877.1|173787.1|173869.1|173779.1|7
1728302060000|2024-10-07 11:54:20|173878.3|173788.3|173876.2|173786.2|173880.1|173790.1|173874.3|173784.3|8
1728302070000|2024-10-07 11:54:30|173878.3|173788.3|173879.9|173789.9|173881.5|173791.5|173878|173788|10
1728302080000|2024-10-07 11:54:40|173879.8|173789.8|173880.7|173790.7|173880.7|173790.7|173879.8|173789.8|3
1728302090000|2024-10-07 11:54:50|173880.4|173790.4|173880.1|173790.1|173880.4|173790.4|173879.9|173789.9|4
1728302100000|2024-10-07 11:55:00|173880.9|173790.9|173898.4|173768.4|173898.6|173790.9|173878.8|173768|8
1728302110000|2024-10-07 11:55:10|173898.2|173768.2|173893.1|173763.1|173898.3|173768.3|173890.7|173760.7|10
1728302120000|2024-10-07 11:55:20|173895|173765|173900.3|173770.3|173900.3|173770.3|173895|173765|6
1728302130000|2024-10-07 11:55:30|173900.2|173770.2|173901|173771|173901|173771|173900.2|173770.2|6
1728302140000|2024-10-07 11:55:40|173901.3|173771.3|173900.9|173770.9|173901.3|173771.3|173900.6|173770.6|8
1728302150000|2024-10-07 11:55:50|173900.8|173770.8|173900.8|173770.8|173901.5|173771.5|173900.8|173770.8|6
1728302160000|2024-10-07 11:56:00|173899.8|173769.8|173911.8|173781.8|173916|173786|173899.8|173769.8|10
1728302170000|2024-10-07 11:56:10|173909.8|173779.8|173906.3|173776.3|173909.8|173779.8|173903.8|173773.8|11
1728302180000|2024-10-07 11:56:20|173904|173774|173903.3|173773.3|173906.2|173776.2|173903.3|173773.3|4
1728302190000|2024-10-07 11:56:30|173903.1|173773.1|173901.1|173771.1|173903.1|173773.1|173900.7|173770.7|6
1728302200000|2024-10-07 11:56:40|173908.7|173778.7|173910.5|173780.5|173910.5|173780.5|173905.6|173775.6|6
1728302210000|2024-10-07 11:56:50|173931.5|173801.5|173924.6|173834.6|173935|173839.6|173911.8|173801.5|21
1728302220000|2024-10-07 11:57:00|173927.4|173837.4|173924.8|173834.8|173930.4|173840.4|173924.7|173834.7|11
1728302230000|2024-10-07 11:57:10|173921.4|173831.4|173930.3|173840.3|173930.3|173840.3|173921.4|173831.4|13
1728302240000|2024-10-07 11:57:20|173928.9|173838.9|173925.7|173835.7|173928.9|173838.9|173924.9|173834.9|8
1728302250000|2024-10-07 11:57:30|173928.9|173838.9|173935.4|173845.4|173936.5|173846.5|173923.1|173833.1|21
1728302260000|2024-10-07 11:57:40|173935|173845|173935.7|173845.7|173939|173849|173924.6|173834.6|13
1728302270000|2024-10-07 11:57:50|173939|173849|173987.3|173897.3|173992.6|173902.6|173935.5|173845.5|13
1728302280000|2024-10-07 11:58:00|173986.7|173896.7|173986.5|173896.5|173991.4|173901.4|173982.6|173892.6|14
1728302290000|2024-10-07 11:58:10|173984.3|173894.3|174017.7|173927.7|174020.1|173930.1|173984.3|173894.3|22
1728302300000|2024-10-07 11:58:20|174016.5|173926.5|174016.7|173926.7|174019.6|173929.6|174011.6|173921.6|13
1728302310000|2024-10-07 11:58:30|174016.9|173926.9|174011.1|173921.1|174016.9|173926.9|174000.3|173910.3|15
1728302320000|2024-10-07 11:58:40|174009.9|173919.9|174010|173920|174011.1|173921.1|173998.8|173908.8|13
1728302330000|2024-10-07 11:58:50|174008.6|173918.6|174007.4|173917.4|174008.6|173918.6|174001.9|173911.9|11
1728302340000|2024-10-07 11:59:00|174003.7|173913.7|173999|173909|174016|173926|173995.4|173905.4|22
1728302350000|2024-10-07 11:59:10|174003.6|173913.6|174009.3|173919.3|174017.9|173927.9|174000.9|173910.9|15
1728302360000|2024-10-07 11:59:20|174009.2|173919.2|174013.9|173923.9|174013.9|173923.9|174009.2|173919.2|5
1728302370000|2024-10-07 11:59:30|174008.7|173918.7|174017.3|173927.3|174018.3|173928.3|174008.7|173918.7|8
1728302380000|2024-10-07 11:59:40|174010.6|173920.6|174015.7|173925.7|174019|173929|174009.6|173919.6|13
1728302390000|2024-10-07 11:59:50|174017.1|173927.1|174017.4|173927.4|174017.5|173927.5|174016.7|173926.7|7
1728302400000|2024-10-07 12:00:00|174019|173929|174009.7|173919.7|174019|173929|174001.2|173911.2|26
1728302410000|2024-10-07 12:00:10|174028.4|173898.4|174045.5|173915.5|174050.2|173920.2|174028.4|173898.4|9
1728302420000|2024-10-07 12:00:20|174045.6|173915.6|174047.8|173917.8|174049.6|173919.6|174045|173915|13
1728302430000|2024-10-07 12:00:30|174047.9|173917.9|174026.8|173936.8|174047.9|173942.5|174022.7|173917.9|15
1728302440000|2024-10-07 12:00:40|174029.3|173939.3|174025.9|173935.9|174029.3|173939.3|174021.9|173931.9|16
1728302450000|2024-10-07 12:00:50|174026.2|173936.2|174027.6|173937.6|174031.4|173941.4|174026.2|173936.2|6
1728302460000|2024-10-07 12:01:00|174025.9|173935.9|174032.3|173942.3|174034.1|173944.1|174022.9|173932.9|9
1728302470000|2024-10-07 12:01:10|174034.1|173944.1|174028.6|173938.6|174039.3|173949.3|174028.6|173938.6|22
1728302480000|2024-10-07 12:01:20|174033.6|173943.6|174013.7|173923.7|174033.8|173943.8|174013.7|173923.7|11
1728302490000|2024-10-07 12:01:30|174009.8|173919.8|174015.4|173925.4|174022.4|173932.4|174009.8|173919.8|11
1728302500000|2024-10-07 12:01:40|173958.9|173868.9|173960.1|173870.1|173963.6|173873.6|173942.9|173852.9|19
1728302510000|2024-10-07 12:01:50|173960.5|173870.5|173964.6|173874.6|173964.6|173874.6|173958.4|173868.4|7
1728302520000|2024-10-07 12:02:00|173965.7|173875.7|173967.1|173877.1|173967.7|173877.7|173961.5|173871.5|8
1728302530000|2024-10-07 12:02:10|173967.2|173877.2|173964.1|173874.1|173967.2|173877.2|173956.4|173866.4|8
1728302540000|2024-10-07 12:02:20|173964.3|173874.3|173963.6|173873.6|173965|173875|173961.4|173871.4|8
1728302550000|2024-10-07 12:02:30|173964.6|173874.6|173977.5|173847.5|173977.5|173875|173959.6|173847.5|8
1728302560000|2024-10-07 12:02:40|173979.9|173849.9|173985.7|173855.7|173985.7|173855.7|173979.9|173849.9|6
1728302570000|2024-10-07 12:02:50|173982.9|173852.9|173978.2|173848.2|173982.9|173852.9|173975.2|173845.2|8
1728302580000|2024-10-07 12:03:00|173978.4|173848.4|174026.4|173896.4|174026.6|173922.6|173978.2|173848.2|18
1728302590000|2024-10-07 12:03:10|174025.7|173895.7|174018.9|173888.9|174031.4|173901.4|174016.4|173886.4|16
1728302600000|2024-10-07 12:03:20|174018.5|173888.5|174027.4|173897.4|174028|173898|174018.5|173888.5|16
1728302610000|2024-10-07 12:03:30|174024.7|173894.7|174027.2|173897.2|174029.6|173899.6|174024.4|173894.4|9
1728302620000|2024-10-07 12:03:40|174027.7|173897.7|174029.4|173899.4|174032.2|173902.2|174012.6|173882.6|16
1728302630000|2024-10-07 12:03:50|174026.4|173896.4|174028|173898|174028|173898|174009.1|173879.1|18
1728302640000|2024-10-07 12:04:00|174030.9|173900.9|174035.8|173905.8|174038.9|173908.9|174028.1|173898.1|14
1728302650000|2024-10-07 12:04:10|174037|173907|174042.7|173912.7|174042.7|173912.7|174037|173907|5
1728302660000|2024-10-07 12:04:20|174042|173912|174040.1|173910.1|174042|173912|174039.4|173909.4|7
1728302670000|2024-10-07 12:04:30|174041.2|173911.2|174040.4|173910.4|174041.2|173911.2|174038.1|173908.1|3
1728302680000|2024-10-07 12:04:40|174038.9|173908.9|174031.6|173901.6|174041.3|173911.3|174030.3|173900.3|7
1728302690000|2024-10-07 12:04:50|174028.9|173898.9|174031.5|173901.5|174031.6|173901.6|174028.9|173898.9|3
1728302700000|2024-10-07 12:05:00|174031.7|173901.7|174040.3|173910.3|174040.3|173910.3|174031.5|173901.5|8
1728302710000|2024-10-07 12:05:10|174040.8|173910.8|174038.9|173908.9|174040.8|173910.8|174038.6|173908.6|4
1728302720000|2024-10-07 12:05:20|174041.1|173911.1|174039.8|173909.8|174041.2|173911.2|174037.6|173907.6|11
1728302730000|2024-10-07 12:05:30|174039.9|173909.9|174033.4|173903.4|174039.9|173909.9|174031.5|173901.5|10
1728302740000|2024-10-07 12:05:40|174033.5|173903.5|174033.3|173903.3|174034.4|173904.4|174033.1|173903.1|8
1728302750000|2024-10-07 12:05:50|174033.5|173903.5|174033|173903|174034.1|173904.1|174033|173903|8
1728302760000|2024-10-07 12:06:00|174033.1|173903.1|174010.6|173880.6|174033.4|173903.4|174006.3|173876.3|13
1728302770000|2024-10-07 12:06:10|174010.4|173880.4|174010|173880|174010.4|173880.4|174009.7|173879.7|8
1728302780000|2024-10-07 12:06:20|174010.1|173880.1|174001.3|173871.3|174010.3|173880.3|174001.3|173871.3|9
1728302790000|2024-10-07 12:06:30|173969.1|173839.1|173961.3|173831.3|173969.1|173839.1|173961.3|173831.3|12
1728302800000|2024-10-07 12:06:40|173961|173831|173957.7|173827.7|173961.3|173831.3|173953.2|173823.2|14
1728302810000|2024-10-07 12:06:50|173957.9|173827.9|173956.5|173826.5|173957.9|173827.9|173956.4|173826.4|8
1728302820000|2024-10-07 12:07:00|173956|173826|173909.8|173779.8|173956|173826|173909.7|173779.7|15
1728302830000|2024-10-07 12:07:10|173908.8|173778.8|173890.2|173760.2|173908.8|173778.8|173890.2|173760.2|13
1728302840000|2024-10-07 12:07:20|173889.7|173759.7|173888.9|173758.9|173889.7|173759.7|173888.9|173758.9|3
1728302850000|2024-10-07 12:07:30|173898.7|173768.7|173898.3|173768.3|173898.7|173768.7|173893.9|173763.9|12
1728302860000|2024-10-07 12:07:40|173899.7|173769.7|173901.1|173771.1|173902.6|173772.6|173899.7|173769.7|7
1728302870000|2024-10-07 12:07:50|173895.6|173765.6|173895.7|173765.7|173897.4|173767.4|173891.7|173761.7|12
1728302880000|2024-10-07 12:08:00|173898.1|173768.1|173912.5|173782.5|173926.6|173796.6|173898.1|173768.1|18
1728302890000|2024-10-07 12:08:10|173912.6|173782.6|173929|173799|173953.8|173823.8|173912.6|173782.6|12
1728302900000|2024-10-07 12:08:20|173925.8|173795.8|173916.6|173786.6|173925.8|173795.8|173916.2|173786.2|12
1728302910000|2024-10-07 12:08:30|173916.4|173786.4|173918.8|173788.8|173919.9|173789.9|173916.3|173786.3|11
1728302920000|2024-10-07 12:08:40|173919.3|173789.3|173997.9|173867.9|174003.4|173873.4|173919.3|173789.3|13
1728302930000|2024-10-07 12:08:50|173999.5|173869.5|173984.5|173854.5|174000.1|173870.1|173984.2|173854.2|10
1728302940000|2024-10-07 12:09:00|173984.2|173854.2|173956.9|173826.9|173988|173858|173955.8|173825.8|15
1728302950000|2024-10-07 12:09:10|173956.8|173826.8|173950.8|173820.8|173956.8|173826.8|173950.8|173820.8|8
1728302960000|2024-10-07 12:09:20|173936.9|173806.9|173955.7|173825.7|173956.1|173826.1|173936.9|173806.9|14
1728302970000|2024-10-07 12:09:30|173955.6|173825.6|173960.4|173830.4|173960.5|173830.5|173955.5|173825.5|9
1728302980000|2024-10-07 12:09:40|173960|173830|173974.7|173844.7|173974.7|173844.7|173960|173830|12
1728302990000|2024-10-07 12:09:50|173975.6|173845.6|173974|173844|173975.6|173845.6|173971.1|173841.1|11
1728303000000|2024-10-07 12:10:00|173973.9|173843.9|173971.2|173841.2|173974|173844|173970.6|173840.6|6
1728303010000|2024-10-07 12:10:10|173972.7|173842.7|173968.1|173838.1|173972.7|173842.7|173968.1|173838.1|5
1728303020000|2024-10-07 12:10:20|173967.8|173837.8|173962.4|173832.4|173967.8|173837.8|173957.2|173827.2|15
1728303030000|2024-10-07 12:10:30|173963.1|173833.1|173976.7|173846.7|173976.7|173846.7|173963.1|173833.1|14
1728303040000|2024-10-07 12:10:40|173976|173846|174021.8|173891.8|174025|173895|173973.6|173843.6|15
1728303050000|2024-10-07 12:10:50|174022.2|173892.2|174046.2|173916.2|174053.8|173923.8|174022.2|173892.2|16
1728303060000|2024-10-07 12:11:00|174046.4|173916.4|174050.5|173920.5|174050.5|173920.5|174046.4|173916.4|6
1728303070000|2024-10-07 12:11:10|174051.1|173921.1|174053.9|173923.9|174055.1|173925.1|174050.1|173920.1|9
1728303080000|2024-10-07 12:11:20|174052|173922|174047.9|173917.9|174052|173922|174033.9|173903.9|13
1728303090000|2024-10-07 12:11:30|174047.7|173917.7|174046.9|173916.9|174049.3|173919.3|174046.8|173916.8|8
1728303100000|2024-10-07 12:11:40|174046.7|173916.7|174045.5|173915.5|174046.7|173916.7|174045.5|173915.5|4
1728303110000|2024-10-07 12:11:50|174048.8|173918.8|173996.2|173866.2|174048.8|173918.8|173996.2|173866.2|11
1728303120000|2024-10-07 12:12:00|173993.8|173863.8|173997.3|173867.3|173997.3|173867.3|173993.6|173863.6|10
1728303140000|2024-10-07 12:12:20|173997.1|173867.1|173999.4|173869.4|173999.4|173869.4|173996.7|173866.7|9
1728303150000|2024-10-07 12:12:30|173999.2|173869.2|173998|173868|173999.2|173869.2|173998|173868|4
1728303160000|2024-10-07 12:12:40|173997.5|173867.5|173998|173868|173998|173868|173997.5|173867.5|4
1728303170000|2024-10-07 12:12:50|173997.9|173867.9|174004.7|173874.7|174005.3|173875.3|173997.9|173867.9|7
1728303180000|2024-10-07 12:13:00|174006.3|173876.3|174028.1|173898.1|174028.1|173898.1|174006.3|173876.3|15
1728303190000|2024-10-07 12:13:10|174030.1|173900.1|174019.2|173889.2|174030.1|173900.1|174013.9|173883.9|8
1728303200000|2024-10-07 12:13:20|174019.3|173889.3|174014.2|173884.2|174019.7|173889.7|174014.2|173884.2|11
1728303210000|2024-10-07 12:13:30|174014|173884|174014.9|173884.9|174015.5|173885.5|174014|173884|3
1728303220000|2024-10-07 12:13:40|174014.6|173884.6|174007.2|173877.2|174014.6|173884.6|174007.2|173877.2|7
1728303230000|2024-10-07 12:13:50|174007.3|173877.3|174007.5|173877.5|174007.5|173877.5|174007.3|173877.3|3
1728303240000|2024-10-07 12:14:00|174007.4|173877.4|174005.9|173875.9|174007.4|173877.4|174005.9|173875.9|5
1728303250000|2024-10-07 12:14:10|174006|173876|174005.9|173875.9|174006|173876|174005.9|173875.9|2
1728303260000|2024-10-07 12:14:20|174005.7|173875.7|174005.9|173875.9|174005.9|173875.9|174005.7|173875.7|2
1728303270000|2024-10-07 12:14:30|174006.1|173876.1|174005.2|173875.2|174006.1|173876.1|174005.2|173875.2|3
1728303280000|2024-10-07 12:14:40|174005.8|173875.8|173989.3|173859.3|174010.9|173880.9|173987.6|173857.6|14
1728303290000|2024-10-07 12:14:50|173988.6|173858.6|173987.7|173857.7|173988.6|173858.6|173987.7|173857.7|2
1728303300000|2024-10-07 12:15:00|173914.9|173824.9|173903|173813|173918.8|173828.8|173900.7|173810.7|28
1728303310000|2024-10-07 12:15:10|173905|173815|173906.8|173816.8|173906.8|173816.8|173905|173815|5
1728303320000|2024-10-07 12:15:20|173908.4|173818.4|173951|173861|173951|173861|173908.4|173818.4|15
1728303330000|2024-10-07 12:15:30|173951.2|173861.2|173951|173861|173951.2|173861.2|173950.9|173860.9|3
1728303340000|2024-10-07 12:15:40|173948.2|173858.2|173950.7|173860.7|173950.7|173860.7|173948.2|173858.2|4
1728303350000|2024-10-07 12:15:50|173948|173858|173960.5|173870.5|173960.5|173870.5|173948|173858|6
1728303360000|2024-10-07 12:16:00|173960.4|173870.4|173963.4|173873.4|173963.4|173873.4|173960.4|173870.4|5
1728303370000|2024-10-07 12:16:10|173966.4|173876.4|173972.3|173882.3|173976.4|173886.4|173966.4|173876.4|10
1728303380000|2024-10-07 12:16:20|173972.6|173882.6|173979|173889|173983.7|173893.7|173972.6|173882.6|6
1728303390000|2024-10-07 12:16:30|173977.7|173887.7|173990.7|173900.7|173993.6|173903.6|173971.2|173881.2|17
1728303400000|2024-10-07 12:16:40|173990.2|173900.2|174008.8|173918.8|174020.2|173930.2|173990.2|173900.2|18
1728303410000|2024-10-07 12:16:50|174015.3|173925.3|174015.3|173925.3|174017.9|173927.9|174015.1|173925.1|6
1728303420000|2024-10-07 12:17:00|174013.1|173923.1|174035.8|173905.8|174036.9|173923.1|174013.1|173894|11
1728303430000|2024-10-07 12:17:10|174044|173914|174032.6|173902.6|174044|173914|174032.6|173902.6|10
1728303440000|2024-10-07 12:17:20|174031.1|173901.1|174031.2|173901.2|174036.4|173906.4|174026.7|173896.7|12
1728303450000|2024-10-07 12:17:30|174036.2|173906.2|174034.4|173904.4|174037.5|173907.5|174030|173900|11
1728303460000|2024-10-07 12:17:40|174029.3|173899.3|174037.2|173907.2|174037.2|173907.2|174029.3|173899.3|6
1728303470000|2024-10-07 12:17:50|174038.8|173908.8|174039.1|173909.1|174039.1|173909.1|174037.9|173907.9|5
1728303480000|2024-10-07 12:18:00|174042|173912|174040.6|173910.6|174043.3|173913.3|174040.5|173910.5|5
1728303490000|2024-10-07 12:18:10|174040.1|173910.1|174057.9|173927.9|174057.9|173927.9|174033.5|173903.5|13
1728303500000|2024-10-07 12:18:20|174055.4|173925.4|174053.5|173923.5|174056.6|173926.6|174053.5|173923.5|4
1728303510000|2024-10-07 12:18:30|174053.6|173923.6|174053.6|173923.6|174053.6|173923.6|174053.6|173923.6|1
1728303520000|2024-10-07 12:18:40|174054.7|173924.7|174052.9|173922.9|174057.9|173927.9|174051.8|173921.8|7
1728303530000|2024-10-07 12:18:50|174054.1|173924.1|174050.2|173920.2|174054.1|173924.1|174050.2|173920.2|2
1728303540000|2024-10-07 12:19:00|174028|173898|174052.9|173922.9|174058.2|173928.2|174028|173898|11
1728303550000|2024-10-07 12:19:10|174049.5|173919.5|174052.6|173922.6|174052.6|173922.6|174049.5|173919.5|6
1728303560000|2024-10-07 12:19:20|174054|173924|174060.1|173930.1|174060.1|173930.1|174053.9|173923.9|4
1728303570000|2024-10-07 12:19:30|174057.2|173927.2|174089.3|173959.3|174095.7|173965.7|174057.2|173927.2|20
1728303580000|2024-10-07 12:19:40|174089.4|173959.4|174109.2|173979.2|174109.2|173979.2|174086.9|173956.9|18
1728303590000|2024-10-07 12:19:50|174111.6|173981.6|174109.2|173979.2|174112.2|173982.2|174106.8|173976.8|13
1728303600000|2024-10-07 12:20:00|174111.6|173981.6|174115.2|173985.2|174116.1|173986.1|174107.4|173977.4|19
1728303610000|2024-10-07 12:20:10|174115.4|173985.4|174164.5|174034.5|174178.4|174048.4|174115.4|173985.4|21
1728303620000|2024-10-07 12:20:20|174163|174033|174136.8|174006.8|174174|174044|174131.5|174001.5|15
1728303630000|2024-10-07 12:20:30|174133.7|174003.7|174118.4|173988.4|174137.8|174007.8|174118.4|173988.4|15
1728303640000|2024-10-07 12:20:40|174117.9|173987.9|174100.8|173970.8|174120.1|173990.1|174100.8|173970.8|14
1728303650000|2024-10-07 12:20:50|174100.7|173970.7|174072.8|173982.8|174104|173987.4|174066.9|173970.7|20
1728303660000|2024-10-07 12:21:00|174073.5|173983.5|174068.9|173978.9|174074.9|173984.9|174068.9|173978.9|9
1728303670000|2024-10-07 12:21:10|174062.5|173972.5|174071.9|173981.9|174077.9|173987.9|174062.5|173972.5|14
1728303680000|2024-10-07 12:21:20|174069.9|173979.9|174075.9|173985.9|174075.9|173985.9|174058.1|173968.1|14
1728303690000|2024-10-07 12:21:30|174071.3|173981.3|174073.9|173983.9|174073.9|173983.9|174071.2|173981.2|7
1728303700000|2024-10-07 12:21:40|174077.3|173987.3|174077.8|173987.8|174081.1|173991.1|174073.6|173983.6|8
1728303710000|2024-10-07 12:21:50|174082.3|173992.3|174080.4|173990.4|174083.4|173993.4|174080.4|173990.4|5
1728303720000|2024-10-07 12:22:00|174084.8|173994.8|174074.3|173984.3|174084.8|173994.8|174074.2|173984.2|7
1728303730000|2024-10-07 12:22:10|174071.3|173981.3|174063|173973|174075.1|173985.1|174062.6|173972.6|12
1728303750000|2024-10-07 12:22:30|174062.8|173972.8|174062.8|173972.8|174062.8|173972.8|174062.8|173972.8|1
1728303760000|2024-10-07 12:22:40|174062.7|173972.7|174063.4|173973.4|174066.6|173976.6|174062.7|173972.7|5
1728303770000|2024-10-07 12:22:50|174066|173976|174064.2|173974.2|174066.1|173976.1|174064.2|173974.2|3
1728303780000|2024-10-07 12:23:00|174065.1|173975.1|174063.6|173973.6|174066.6|173976.6|174063.3|173973.3|5
1728303790000|2024-10-07 12:23:10|174063.9|173973.9|174066.4|173976.4|174066.4|173976.4|174063.8|173973.8|4
1728303800000|2024-10-07 12:23:20|174070|173980|174139.6|174049.6|174148.6|174058.6|174070|173980|17
1728303810000|2024-10-07 12:23:30|174143.5|174053.5|174145.6|174055.6|174147.4|174057.4|174139|174049|14
1728303820000|2024-10-07 12:23:40|174145.8|174055.8|174146.7|174056.7|174147|174057|174144.1|174054.1|11
1728303830000|2024-10-07 12:23:50|174144.2|174054.2|174117.1|174027.1|174144.2|174054.2|174116.6|174026.6|18
1728303840000|2024-10-07 12:24:00|174120.9|174030.9|174122.3|174032.3|174129.2|174039.2|174117.7|174027.7|9
1728303850000|2024-10-07 12:24:10|174122.2|174032.2|174122.3|174032.3|174122.3|174032.3|174122.2|174032.2|2
1728303860000|2024-10-07 12:24:20|174122.7|174032.7|174143.5|174053.5|174146.8|174056.8|174116.5|174026.5|8
1728303870000|2024-10-07 12:24:30|174146.3|174056.3|174114.1|174024.1|174146.3|174056.3|174112.3|174022.3|13
1728303880000|2024-10-07 12:24:40|174118.1|174028.1|174108.8|174018.8|174119.8|174029.8|174108.8|174018.8|15
1728303890000|2024-10-07 12:24:50|174106.4|174016.4|174117.1|174027.1|174118.2|174028.2|174106.4|174016.4|15
1728303900000|2024-10-07 12:25:00|174116.7|174026.7|174140.9|174010.9|174142.9|174031.6|174115.5|174008.4|12
1728303910000|2024-10-07 12:25:10|174144.8|174014.8|174140.6|174010.6|174144.8|174014.8|174140.2|174010.2|6
1728303920000|2024-10-07 12:25:20|174144.8|174014.8|174137.5|174007.5|174146.2|174016.2|174135.6|174005.6|11
1728303930000|2024-10-07 12:25:30|174137.3|174007.3|174134.4|174004.4|174138.7|174008.7|174134.2|174004.2|8
1728303940000|2024-10-07 12:25:40|174134.8|174004.8|174138.9|174048.9|174157.1|174052.1|174134.8|174004.8|11
1728303950000|2024-10-07 12:25:50|174145.3|174055.3|174173.7|174083.7|174191.1|174101.1|174144.9|174054.9|9
1728303960000|2024-10-07 12:26:00|174180.1|174090.1|174183.5|174093.5|174187.1|174097.1|174177.7|174087.7|14
1728303970000|2024-10-07 12:26:10|174186.5|174096.5|174196.7|174066.7|174198.8|174096.5|174182.9|174060|9
1728303980000|2024-10-07 12:26:20|174196.9|174066.9|174192.5|174062.5|174196.9|174066.9|174190.1|174060.1|6
1728303990000|2024-10-07 12:26:30|174190.9|174060.9|174188.9|174058.9|174192|174062|174186.2|174056.2|13
1728304000000|2024-10-07 12:26:40|174185.7|174055.7|174189.9|174059.9|174194.2|174064.2|174185.7|174055.7|18
1728304010000|2024-10-07 12:26:50|174186.3|174056.3|174190.2|174060.2|174190.5|174060.5|174186.3|174056.3|7
1728304020000|2024-10-07 12:27:00|174190.3|174060.3|174189.5|174059.5|174190.3|174060.3|174185.9|174055.9|7
1728304030000|2024-10-07 12:27:10|174186.7|174056.7|174189.6|174059.6|174191.4|174061.4|174185.8|174055.8|11
1728304040000|2024-10-07 12:27:20|174189.8|174059.8|174190.1|174060.1|174190.1|174060.1|174189.8|174059.8|3
1728304050000|2024-10-07 12:27:30|174190|174060|174195.9|174065.9|174195.9|174065.9|174189.8|174059.8|5
1728304060000|2024-10-07 12:27:40|174193.2|174063.2|174188.9|174058.9|174195.7|174065.7|174186.2|174056.2|6
1728304070000|2024-10-07 12:27:50|174191.3|174061.3|174195|174065|174197.2|174067.2|174188.9|174058.9|10
1728304080000|2024-10-07 12:28:00|174195.4|174065.4|174193.8|174063.8|174196.2|174066.2|174187.1|174057.1|8
1728304090000|2024-10-07 12:28:10|174196.1|174066.1|174183.6|174053.6|174196.1|174066.1|174181.2|174051.2|13
1728304100000|2024-10-07 12:28:20|174186|174056|174096.2|174006.2|174186|174056|174094.6|174004.6|15
1728304110000|2024-10-07 12:28:30|174096|174006|174099.5|174009.5|174099.5|174009.5|174096|174006|3
1728304120000|2024-10-07 12:28:40|174096.9|174006.9|174095.2|174005.2|174099.9|174009.9|174095.2|174005.2|6
1728304130000|2024-10-07 12:28:50|174094.4|174004.4|174090.1|174000.1|174094.5|174004.5|174090.1|174000.1|6
1728304140000|2024-10-07 12:29:00|174092.4|174002.4|174093.1|174003.1|174093.1|174003.1|174089.5|173999.5|5
1728304150000|2024-10-07 12:29:10|174093.6|174003.6|174093.3|174003.3|174096.9|174006.9|174090.8|174000.8|9
1728304160000|2024-10-07 12:29:20|174093.4|174003.4|174103.8|174013.8|174103.8|174013.8|174093.4|174003.4|6
1728304170000|2024-10-07 12:29:30|174106.4|174016.4|174105.2|174015.2|174106.4|174016.4|174105.2|174015.2|4
1728304180000|2024-10-07 12:29:40|174105.5|174015.5|174106.9|174016.9|174106.9|174016.9|174105.5|174015.5|4
1728304190000|2024-10-07 12:29:50|174107|174017|174106.5|174016.5|174107|174017|174106.3|174016.3|3
1728304200000|2024-10-07 12:30:00|174127.9|173997.9|174124.8|174034.8|174142.8|174034.8|174124.8|173997.9|6
1728304210000|2024-10-07 12:30:10|174125.2|174035.2|174119.8|174029.8|174125.2|174035.2|174119.8|174029.8|3
1728304220000|2024-10-07 12:30:20|174120|174030|174172.9|174042.9|174173.7|174043.7|174120|174030|11
1728304230000|2024-10-07 12:30:30|174172|174042|174166.3|174036.3|174174.7|174044.7|174165.5|174035.5|14
1728304240000|2024-10-07 12:30:40|174166.4|174036.4|174114.5|174024.5|174166.4|174036.4|174111.7|174021.7|9
1728304250000|2024-10-07 12:30:50|174112.3|174022.3|174132.7|174042.7|174135.3|174045.3|174111.6|174021.6|15
1728304260000|2024-10-07 12:31:00|174131.7|174041.7|174142.3|174012.3|174142.3|174050.5|174131.7|174012.3|7
1728304270000|2024-10-07 12:31:10|174137.1|174007.1|174132.4|174002.4|174139|174009|174130.4|174000.4|10
1728304280000|2024-10-07 12:31:20|174130|174000|174126.2|173996.2|174133.8|174003.8|174126.2|173996.2|8
1728304290000|2024-10-07 12:31:30|174124.9|173994.9|174120.9|173990.9|174124.9|173994.9|174115.7|173985.7|4
1728304300000|2024-10-07 12:31:40|174120.8|173990.8|174122.9|173992.9|174125.6|173995.6|174120.6|173990.6|7
1728304310000|2024-10-07 12:31:50|174112.9|173982.9|174109.5|173979.5|174117.3|173987.3|174100.8|173970.8|9
1728304320000|2024-10-07 12:32:00|174113.3|173983.3|174114.2|173984.2|174116.2|173986.2|174105.7|173975.7|8
1728304330000|2024-10-07 12:32:10|174122.2|173992.2|174114.9|173984.9|174122.2|173992.2|174114.9|173984.9|8
1728304340000|2024-10-07 12:32:20|174107.1|173977.1|174128.3|173998.3|174135.1|174005.1|174107.1|173977.1|20
1728304350000|2024-10-07 12:32:30|174132.9|174002.9|174139.1|174009.1|174142.9|174012.9|174129.7|173999.7|15
1728304360000|2024-10-07 12:32:40|174136.5|174006.5|174131|174001|174137.5|174007.5|174131|174001|9
1728304370000|2024-10-07 12:32:50|174131.1|174001.1|174124.9|173994.9|174133.8|174003.8|174123.1|173993.1|19
1728304380000|2024-10-07 12:33:00|174124.4|173994.4|174107.9|173977.9|174124.4|173994.4|174107.9|173977.9|11
1728304390000|2024-10-07 12:33:10|174108.3|173978.3|174121.2|173991.2|174125.5|173995.5|174106.8|173976.8|21
1728304400000|2024-10-07 12:33:20|174123.5|173993.5|174131.6|174001.6|174135.2|174005.2|174123.5|173993.5|9
1728304410000|2024-10-07 12:33:30|174131.5|174001.5|174132.6|174002.6|174133.6|174003.6|174128|173998|14
1728304420000|2024-10-07 12:33:40|174135|174005|174190.7|174100.7|174201.3|174111.3|174132.3|174002.3|24
1728304430000|2024-10-07 12:33:50|174194.1|174104.1|174189|174059|174195.1|174104.1|174187|174057|13
1728304440000|2024-10-07 12:34:00|174189.3|174059.3|174185.2|174055.2|174193.1|174063.1|174182.4|174052.4|17
1728304450000|2024-10-07 12:34:10|174187.6|174057.6|174214.3|174124.3|174257.5|174128.3|174187.6|174057.6|21
1728304460000|2024-10-07 12:34:20|174213.6|174123.6|174167.5|174077.5|174215|174125|174164.4|174074.4|25
1728304470000|2024-10-07 12:34:30|174170|174080|174190.9|174060.9|174195.6|174082.8|174170|174057.8|17
1728304480000|2024-10-07 12:34:40|174193.3|174063.3|174192.1|174062.1|174195.7|174065.7|174192.1|174062.1|6
1728304490000|2024-10-07 12:34:50|174191.9|174061.9|174192.5|174062.5|174194.2|174064.2|174186.5|174056.5|20
1728304500000|2024-10-07 12:35:00|174189.4|174059.4|174185.7|174055.7|174193.4|174063.4|174185.7|174055.7|13
1728304510000|2024-10-07 12:35:10|174188.4|174058.4|174196.9|174066.9|174196.9|174066.9|174188.4|174058.4|9
1728304520000|2024-10-07 12:35:20|174193.7|174063.7|174190.7|174060.7|174193.7|174063.7|174187.9|174057.9|6
1728304530000|2024-10-07 12:35:30|174192.5|174062.5|174195.3|174065.3|174195.3|174065.3|174190.2|174060.2|9
1728304540000|2024-10-07 12:35:40|174195.4|174065.4|174224.4|174094.4|174225.8|174095.8|174193.9|174063.9|18
1728304550000|2024-10-07 12:35:50|174227|174097|174209.4|174079.4|174227.1|174097.1|174206.8|174076.8|15
1728304560000|2024-10-07 12:36:00|174211.7|174081.7|174205.7|174075.7|174221|174091|174204.5|174074.5|21
1728304570000|2024-10-07 12:36:10|174208|174078|174212.7|174082.7|174220|174090|174204|174074|14
1728304580000|2024-10-07 12:36:20|174213.2|174083.2|174216.5|174086.5|174219.3|174089.3|174211.8|174081.8|12
1728304590000|2024-10-07 12:36:30|174219.4|174089.4|174219.4|174089.4|174229.6|174099.6|174219.4|174089.4|14
1728304600000|2024-10-07 12:36:40|174216.2|174086.2|174214.3|174084.3|174219.4|174089.4|174206.1|174076.1|19
1728304610000|2024-10-07 12:36:50|174219.2|174089.2|174225.6|174095.6|174229.2|174099.2|174219.2|174089.2|9
1728304620000|2024-10-07 12:37:00|174229.1|174099.1|174258.2|174128.2|174262.8|174132.8|174227.2|174097.2|25
1728304630000|2024-10-07 12:37:10|174258.1|174128.1|174258.4|174128.4|174258.4|174128.4|174255.8|174125.8|5
1728304640000|2024-10-07 12:37:20|174256.3|174126.3|174248.9|174118.9|174259.1|174129.1|174243|174113|12
1728304650000|2024-10-07 12:37:30|174245.1|174115.1|174231.9|174101.9|174247.4|174117.4|174222.2|174092.2|10
1728304660000|2024-10-07 12:37:40|174238.8|174108.8|174185.2|174055.2|174253.8|174123.8|174182.9|174052.9|16
1728304670000|2024-10-07 12:37:50|174184.9|174054.9|174143.3|174013.3|174184.9|174054.9|174140.8|174010.8|11
1728304680000|2024-10-07 12:38:00|174138|174008|174128.2|173998.2|174139.7|174009.7|174123.7|173993.7|17
1728304690000|2024-10-07 12:38:10|174127.8|173997.8|174161.4|174031.4|174161.4|174031.4|174127.8|173997.8|12
1728304700000|2024-10-07 12:38:20|174161.3|174031.3|174163.2|174033.2|174164.5|174034.5|174161.3|174031.3|8
1728304710000|2024-10-07 12:38:30|174164.6|174034.6|174164.6|174034.6|174165|174035|174163.2|174033.2|5
1728304720000|2024-10-07 12:38:40|174162|174032|174161.3|174031.3|174162|174032|174161.3|174031.3|3
1728304730000|2024-10-07 12:38:50|174161.4|174031.4|174159.1|174029.1|174162|174032|174159.1|174029.1|4
1728304740000|2024-10-07 12:39:00|174165.1|174035.1|174163.2|174033.2|174167.8|174037.8|174160.3|174030.3|14
1728304750000|2024-10-07 12:39:10|174162.5|174032.5|174158.3|174028.3|174166.9|174036.9|174153.5|174023.5|13
1728304760000|2024-10-07 12:39:20|174162.4|174032.4|174131.4|174001.4|174162.4|174032.4|174128.7|173998.7|9
1728304770000|2024-10-07 12:39:30|174131.6|174001.6|174125.3|173995.3|174131.6|174001.6|174125.3|173995.3|9
1728304780000|2024-10-07 12:39:40|174125.5|173995.5|174049.6|173959.6|174125.5|173995.5|174044.2|173954.2|6
1728304790000|2024-10-07 12:39:50|174047.3|173957.3|174044.1|173954.1|174047.3|173957.3|174044.1|173954.1|3
1728304800000|2024-10-07 12:40:00|174045.3|173955.3|174066.9|173936.9|174066.9|173957.4|174045.3|173931.2|8
1728304810000|2024-10-07 12:40:10|174064.3|173934.3|174053.5|173923.5|174064.3|173934.3|174052.5|173922.5|7
1728304820000|2024-10-07 12:40:20|174054|173924|174039.1|173909.1|174056.5|173926.5|174032|173902|24
1728304830000|2024-10-07 12:40:30|174019.9|173889.9|174038.9|173908.9|174041|173911|173996.3|173866.3|25
1728304840000|2024-10-07 12:40:40|174039.2|173909.2|174004|173874|174042.3|173912.3|174003.6|173873.6|24
1728304850000|2024-10-07 12:40:50|174009.2|173879.2|173957.6|173827.6|174009.2|173879.2|173941.4|173811.4|22
1728304860000|2024-10-07 12:41:00|173958.4|173828.4|173961.3|173831.3|173961.7|173831.7|173958.4|173828.4|13
1728304870000|2024-10-07 12:41:10|173961.2|173831.2|173975.6|173845.6|173981.8|173851.8|173961.2|173831.2|16
1728304880000|2024-10-07 12:41:20|173965.5|173835.5|173943.1|173813.1|173973.5|173843.5|173943.1|173813.1|25
1728304890000|2024-10-07 12:41:30|173945.2|173815.2|173940.4|173810.4|173946|173816|173934.1|173804.1|15
1728304900000|2024-10-07 12:41:40|173943.4|173813.4|173951.3|173821.3|173953.5|173823.5|173936.2|173806.2|15
1728304910000|2024-10-07 12:41:50|173953.5|173823.5|173946.6|173816.6|173960|173830|173946.6|173816.6|13
1728304920000|2024-10-07 12:42:00|173946.4|173816.4|173946.5|173816.5|173949.6|173819.6|173936.6|173806.6|22
1728304930000|2024-10-07 12:42:10|173949|173819|173948.6|173818.6|173952.3|173822.3|173946|173816|11
1728304940000|2024-10-07 12:42:20|173949.4|173819.4|173950.5|173820.5|173953.6|173823.6|173946.2|173816.2|10
1728304950000|2024-10-07 12:42:30|173951.3|173821.3|173948.7|173818.7|173953.6|173823.6|173948.7|173818.7|10
1728304960000|2024-10-07 12:42:40|173955.7|173825.7|173951.3|173821.3|173960.9|173830.9|173949.9|173819.9|15
1728304970000|2024-10-07 12:42:50|173951.2|173821.2|173932.1|173802.1|173960.4|173830.4|173932.1|173802.1|10
1728304980000|2024-10-07 12:43:00|173917.8|173787.8|173934.4|173804.4|173934.4|173804.4|173917.8|173787.8|14
1728304990000|2024-10-07 12:43:10|173935.1|173805.1|173944.3|173814.3|173944.5|173814.5|173935.1|173805.1|7
1728305000000|2024-10-07 12:43:20|173943.4|173813.4|173942.6|173812.6|173943.4|173813.4|173942.6|173812.6|2
1728305010000|2024-10-07 12:43:30|173945.2|173815.2|173952.9|173822.9|173966.6|173836.6|173945.2|173815.2|9
1728305020000|2024-10-07 12:43:40|173953|173823|173955.1|173825.1|173957.7|173827.7|173953|173823|6
1728305030000|2024-10-07 12:43:50|173955.7|173825.7|173964.8|173834.8|173974.3|173844.3|173955.7|173825.7|13
1728305040000|2024-10-07 12:44:00|173964.9|173834.9|173978.2|173848.2|173979.5|173849.5|173954|173824|11
1728305050000|2024-10-07 12:44:10|173978.4|173848.4|173975.8|173845.8|173978.4|173848.4|173975.6|173845.6|9
1728305060000|2024-10-07 12:44:20|173976|173846|173973.4|173843.4|173976|173846|173973.3|173843.3|5
1728305070000|2024-10-07 12:44:30|173973.2|173843.2|174060.4|173930.4|174060.4|173930.4|173973.2|173843.2|18
1728305080000|2024-10-07 12:44:40|174062.4|173932.4|174064.4|173934.4|174065.1|173935.1|174062.3|173932.3|15
1728305090000|2024-10-07 12:44:50|174065.1|173935.1|174065.3|173935.3|174065.5|173935.5|174065.1|173935.1|6
1728305100000|2024-10-07 12:45:00|174065.5|173935.5|174051.9|173921.9|174065.5|173935.5|174051.1|173921.1|10
1728305110000|2024-10-07 12:45:10|174053.4|173923.4|174055.7|173925.7|174055.8|173925.8|174053.4|173923.4|12
1728305120000|2024-10-07 12:45:20|174056|173926|174055.7|173925.7|174056|173926|174053.9|173923.9|6
1728305130000|2024-10-07 12:45:30|174055.8|173925.8|174061.7|173931.7|174061.7|173931.7|174055.8|173925.8|11
1728305140000|2024-10-07 12:45:40|174061.6|173931.6|174075.7|173945.7|174079.4|173949.4|174061.6|173931.6|9
1728305150000|2024-10-07 12:45:50|174074.4|173944.4|174072.5|173942.5|174074.4|173944.4|174071.9|173941.9|10
1728305160000|2024-10-07 12:46:00|174073.1|173943.1|174071.6|173941.6|174073.3|173943.3|174071.6|173941.6|7
1728305170000|2024-10-07 12:46:10|174071.7|173941.7|174068|173938|174074.8|173944.8|174068|173938|8
1728305180000|2024-10-07 12:46:20|174067.5|173937.5|174043.2|173913.2|174069.3|173939.3|174043.2|173913.2|12
1728305190000|2024-10-07 12:46:30|174042.9|173912.9|174042.6|173912.6|174043|173913|174042.6|173912.6|4
1728305200000|2024-10-07 12:46:40|174045.8|173915.8|174063.8|173933.8|174066.3|173936.3|174045.8|173915.8|8
1728305210000|2024-10-07 12:46:50|174064.6|173934.6|174066.6|173936.6|174066.6|173936.6|174064.6|173934.6|7
1728305220000|2024-10-07 12:47:00|174069.3|173939.3|174066.9|173936.9|174070.4|173940.4|174066.9|173936.9|10
1728305230000|2024-10-07 12:47:10|174066.7|173936.7|174066.1|173936.1|174070.9|173940.9|174066|173936|9
1728305240000|2024-10-07 12:47:20|174066.3|173936.3|174067.5|173937.5|174083.8|173953.8|174066.2|173936.2|12
1728305250000|2024-10-07 12:47:30|174067.6|173937.6|174066.6|173936.6|174070.2|173940.2|174066.6|173936.6|8
1728305260000|2024-10-07 12:47:40|174066.7|173936.7|174067.8|173937.8|174068|173938|174066.6|173936.6|6
1728305270000|2024-10-07 12:47:50|174066.8|173936.8|174064.6|173934.6|174066.8|173936.8|174064.6|173934.6|8
1728305280000|2024-10-07 12:48:00|174064.9|173934.9|174050.2|173920.2|174064.9|173934.9|174050.2|173920.2|9
1728305290000|2024-10-07 12:48:10|174050.9|173920.9|174050|173920|174051.1|173921.1|174050|173920|4
1728305300000|2024-10-07 12:48:20|174050.5|173920.5|173997.2|173867.2|174050.5|173920.5|173987.3|173857.3|12
1728305310000|2024-10-07 12:48:30|173997.5|173867.5|174005.2|173875.2|174008.1|173878.1|173997.5|173867.5|9
1728305320000|2024-10-07 12:48:40|174005|173875|174035.3|173905.3|174035.4|173905.4|174004.9|173874.9|12
1728305330000|2024-10-07 12:48:50|174032.6|173902.6|174035.9|173905.9|174035.9|173905.9|174032.6|173902.6|10
1728305340000|2024-10-07 12:49:00|174036|173906|174035.4|173905.4|174036.3|173906.3|174035.4|173905.4|8
1728305350000|2024-10-07 12:49:10|174035.5|173905.5|174035.4|173905.4|174035.5|173905.5|174035.2|173905.2|9
1728305360000|2024-10-07 12:49:20|174034|173904|174026.4|173896.4|174034|173904|174025.6|173895.6|10
1728305370000|2024-10-07 12:49:30|174026|173896|173993.6|173863.6|174026|173896|173993.6|173863.6|12
1728305380000|2024-10-07 12:49:40|173992.1|173862.1|173996.5|173866.5|174001.6|173871.6|173991.1|173861.1|12
1728305390000|2024-10-07 12:49:50|173999.1|173869.1|174004.5|173874.5|174007.4|173877.4|173998|173868|7
1728305400000|2024-10-07 12:50:00|174003.9|173873.9|173999.2|173869.2|174003.9|173873.9|173995.1|173865.1|13
1728305410000|2024-10-07 12:50:10|173997.5|173867.5|173992.8|173862.8|173999.2|173869.2|173992.8|173862.8|7
1728305420000|2024-10-07 12:50:20|173992.7|173862.7|173996.7|173866.7|174023.9|173893.9|173992.5|173862.5|13
1728305430000|2024-10-07 12:50:30|173998|173868|173997.5|173867.5|173998|173868|173997.4|173867.4|4
1728305440000|2024-10-07 12:50:40|173997.7|173867.7|173999|173869|173999.9|173869.9|173997.7|173867.7|4
1728305450000|2024-10-07 12:50:50|173999.2|173869.2|173997.7|173867.7|173999.5|173869.5|173997.7|173867.7|4
1728305460000|2024-10-07 12:51:00|173998.2|173868.2|174021|173891|174021.1|173891.1|173998.2|173868.2|5
1728305470000|2024-10-07 12:51:10|174018.8|173888.8|174019.1|173889.1|174019.1|173889.1|174015.8|173885.8|8
1728305480000|2024-10-07 12:51:20|174016.7|173886.7|174044|173914|174044|173914|174004.2|173874.2|13
1728305490000|2024-10-07 12:51:30|174033|173903|174027.5|173897.5|174033|173903|174027.5|173897.5|7
1728305500000|2024-10-07 12:51:40|174027.7|173897.7|174003.3|173873.3|174027.8|173897.8|173992.3|173862.3|11
1728305510000|2024-10-07 12:51:50|174001.9|173871.9|174001.4|173871.4|174004.4|173874.4|174000.8|173870.8|9
1728305520000|2024-10-07 12:52:00|174000.9|173870.9|174018.6|173888.6|174018.6|173888.6|173999.5|173869.5|12
1728305530000|2024-10-07 12:52:10|174022.2|173892.2|174047.8|173917.8|174047.8|173917.8|174022.2|173892.2|6
1728305540000|2024-10-07 12:52:20|174048.2|173918.2|174039.9|173909.9|174048.2|173918.2|174039.9|173909.9|8
1728305550000|2024-10-07 12:52:30|174038.9|173908.9|174033.9|173903.9|174038.9|173908.9|174032|173902|3
1728305560000|2024-10-07 12:52:40|174039.9|173909.9|174032.5|173902.5|174039.9|173909.9|174032|173902|8
1728305570000|2024-10-07 12:52:50|174032|173902|174039.1|173909.1|174039.1|173909.1|174031.5|173901.5|9
1728305580000|2024-10-07 12:53:00|174044.5|173914.5|174038.4|173908.4|174044.5|173914.5|174036.3|173906.3|6
1728305590000|2024-10-07 12:53:10|174039.7|173909.7|174039.8|173909.8|174039.8|173909.8|174039|173909|5
1728305600000|2024-10-07 12:53:20|174040.2|173910.2|174042.9|173912.9|174049.3|173919.3|174040.2|173910.2|9
1728305610000|2024-10-07 12:53:30|174045.3|173915.3|174057.2|173927.2|174057.2|173927.2|174045.3|173915.3|8
1728305620000|2024-10-07 12:53:40|174057.9|173927.9|174058.7|173928.7|174062.3|173932.3|174057.9|173927.9|5
1728305630000|2024-10-07 12:53:50|174058|173928|174058.7|173928.7|174060.8|173930.8|174058|173928|3
1728305640000|2024-10-07 12:54:00|174063.4|173933.4|174074.9|173984.9|174102.6|174012.6|174045.4|173933.4|20
1728305650000|2024-10-07 12:54:10|174076.9|173986.9|174101|174011|174101.4|174011.4|174074.8|173984.8|15
1728305660000|2024-10-07 12:54:20|174098.6|174008.6|174091.1|174001.1|174098.6|174008.6|174090.5|174000.5|14
1728305670000|2024-10-07 12:54:30|174090.3|174000.3|174105.6|174015.6|174105.6|174015.6|174090.3|174000.3|14
1728305680000|2024-10-07 12:54:40|174105.2|174015.2|174089.4|173999.4|174105.2|174015.2|174086.3|173996.3|15
1728305690000|2024-10-07 12:54:50|174086.5|173996.5|174091.5|174001.5|174092.7|174002.7|174086.5|173996.5|13
1728305700000|2024-10-07 12:55:00|174089|173999|174093.9|174003.9|174093.9|174003.9|174084.5|173994.5|8
1728305710000|2024-10-07 12:55:10|174093.6|174003.6|174093.9|174003.9|174093.9|174003.9|174093.6|174003.6|2
1728305720000|2024-10-07 12:55:20|174093.7|174003.7|174092.2|174002.2|174094|174004|174091.4|174001.4|7
1728305730000|2024-10-07 12:55:30|174088.3|173998.3|174089.6|173999.6|174094.2|174004.2|174088.3|173998.3|7
1728305740000|2024-10-07 12:55:40|174092.4|174002.4|174094.4|174004.4|174097.9|174007.9|174092.4|174002.4|5
1728305750000|2024-10-07 12:55:50|174100.3|174010.3|174097|174007|174100.3|174010.3|174094|174004|9
1728305760000|2024-10-07 12:56:00|174093.9|174003.9|174112.9|173982.9|174112.9|174003.9|174088.5|173979.9|12
1728305770000|2024-10-07 12:56:10|174112.3|173982.3|174110.1|173980.1|174112.3|173982.3|174109.9|173979.9|8
1728305780000|2024-10-07 12:56:20|174109.9|173979.9|174116.5|173986.5|174116.5|173986.5|174109.5|173979.5|14
1728305790000|2024-10-07 12:56:30|174116.3|173986.3|174123.2|173993.2|174126.4|173996.4|174116.3|173986.3|9
1728305800000|2024-10-07 12:56:40|174123.5|173993.5|174125.5|173995.5|174125.5|173995.5|174123|173993|5
1728305810000|2024-10-07 12:56:50|174124.7|173994.7|174125|173995|174126.1|173996.1|174124.7|173994.7|4
1728305820000|2024-10-07 12:57:00|174124.9|173994.9|174126.5|173996.5|174129.3|173999.3|174124.6|173994.6|8
1728305830000|2024-10-07 12:57:10|174128.6|173998.6|174129|173999|174129.1|173999.1|174126.2|173996.2|5
1728305840000|2024-10-07 12:57:20|174127.9|173997.9|174126.7|173996.7|174127.9|173997.9|174119.3|173989.3|10
1728305850000|2024-10-07 12:57:30|174117.7|173987.7|174121.4|173991.4|174121.5|173991.5|174117.4|173987.4|12
1728305860000|2024-10-07 12:57:40|174123.3|173993.3|174116.8|173986.8|174124|173994|174116.8|173986.8|9
1728305870000|2024-10-07 12:57:50|174117|173987|174121.5|173991.5|174126.2|173996.2|174117|173987|8
1728305880000|2024-10-07 12:58:00|174118.5|173988.5|174117.2|173987.2|174118.5|173988.5|174114.4|173984.4|9
1728305890000|2024-10-07 12:58:10|174117.3|173987.3|174117.1|173987.1|174117.4|173987.4|174116.8|173986.8|5
1728305900000|2024-10-07 12:58:20|174117.9|173987.9|174110.9|173980.9|174117.9|173987.9|174110.6|173980.6|12
1728305910000|2024-10-07 12:58:30|174110.2|173980.2|174110.3|173980.3|174110.3|173980.3|174108.8|173978.8|5
1728305920000|2024-10-07 12:58:40|174113|173983|174098.8|173968.8|174113|173983|174096.1|173966.1|12
1728305930000|2024-10-07 12:58:50|174099.9|173969.9|174115.5|173985.5|174115.5|173985.5|174099.9|173969.9|13
1728305940000|2024-10-07 12:59:00|174115.6|173985.6|174118.5|173988.5|174119.7|173989.7|174115.6|173985.6|5
1728305950000|2024-10-07 12:59:10|174109.6|173979.6|174114.1|173984.1|174117.7|173987.7|174109.6|173979.6|9
1728305960000|2024-10-07 12:59:20|174114|173984|174106|173976|174114|173984|174106|173976|6
1728305970000|2024-10-07 12:59:30|174107|173977|174113.6|173983.6|174113.6|173983.6|174105.7|173975.7|11
1728305980000|2024-10-07 12:59:40|174111.6|173981.6|174111.6|173981.6|174113.9|173983.9|174111.1|173981.1|10
1728305990000|2024-10-07 12:59:50|174111|173981|174104.3|173974.3|174112.5|173982.5|174103.8|173973.8|14
1728306000000|2024-10-07 13:00:00|174105|173975|174104.3|173974.3|174105.7|173975.7|174104.2|173974.2|12
1728306010000|2024-10-07 13:00:10|174104.6|173974.6|174103.3|173973.3|174105.1|173975.1|174102.8|173972.8|10
1728306020000|2024-10-07 13:00:20|174103.2|173973.2|174103.6|173973.6|174103.6|173973.6|174103.2|173973.2|3
1728306030000|2024-10-07 13:00:30|174104.3|173974.3|174114.6|173984.6|174114.6|173984.6|174104.3|173974.3|11
1728306040000|2024-10-07 13:00:40|174114.5|173984.5|174118.4|173988.4|174118.4|173988.4|174113.5|173983.5|8
1728306050000|2024-10-07 13:00:50|174117.9|173987.9|174107.4|173977.4|174117.9|173987.9|174107.4|173977.4|10
1728306060000|2024-10-07 13:01:00|174104.7|173974.7|174105.1|173975.1|174111.1|173981.1|174104.7|173974.7|7
1728306070000|2024-10-07 13:01:10|174105.7|173975.7|174104.2|173974.2|174110.7|173980.7|174104.2|173974.2|14
1728306080000|2024-10-07 13:01:20|174105.2|173975.2|174114.9|173984.9|174114.9|173984.9|174105.2|173975.2|11
1728306090000|2024-10-07 13:01:30|174114.6|173984.6|174111.8|173981.8|174115|173985|174111.8|173981.8|10
1728306100000|2024-10-07 13:01:40|174111.6|173981.6|174113.8|173983.8|174113.8|173983.8|174106.9|173976.9|14
1728306110000|2024-10-07 13:01:50|174113.6|173983.6|174114.2|173984.2|174114.3|173984.3|174113.6|173983.6|6
1728306120000|2024-10-07 13:02:00|174114|173984|174120.7|173990.7|174122.1|173992.1|174114|173984|8
1728306130000|2024-10-07 13:02:10|174120|173990|174118.2|173988.2|174120.1|173990.1|174118.2|173988.2|5
1728306140000|2024-10-07 13:02:20|174123.7|173993.7|174128.5|173998.5|174128.5|173998.5|174123.7|173993.7|5
1728306150000|2024-10-07 13:02:30|174130.5|174000.5|174119.6|173989.6|174131.9|174001.9|174119.6|173989.6|3
1728306160000|2024-10-07 13:02:40|174117.8|173987.8|174118.9|173988.9|174123.1|173993.1|174117.8|173987.8|5
1728306170000|2024-10-07 13:02:50|174118.6|173988.6|174116.9|173986.9|174118.6|173988.6|174116.7|173986.7|6
1728306180000|2024-10-07 13:03:00|174116.2|173986.2|174116.1|173986.1|174116.2|173986.2|174116|173986|4
1728306190000|2024-10-07 13:03:10|174109.7|173979.7|174104.9|173974.9|174109.8|173979.8|174104.9|173974.9|6
1728306200000|2024-10-07 13:03:20|174104.7|173974.7|174102.1|173972.1|174104.7|173974.7|174102.1|173972.1|4
1728306210000|2024-10-07 13:03:30|174101.9|173971.9|174101.9|173971.9|174101.9|173971.9|174101.9|173971.9|1
1728306220000|2024-10-07 13:03:40|174104.3|173974.3|174107.1|173977.1|174107.1|173977.1|174104.3|173974.3|4
1728306230000|2024-10-07 13:03:50|174105.9|173975.9|174110.1|173980.1|174111.6|173981.6|174105.6|173975.6|6
1728306240000|2024-10-07 13:04:00|174111.5|173981.5|174109.1|173979.1|174111.9|173981.9|174104.9|173974.9|10
1728306250000|2024-10-07 13:04:10|174109.4|173979.4|174108.9|173978.9|174109.4|173979.4|174107|173977|3
1728306260000|2024-10-07 13:04:20|174108.2|173978.2|174103.8|173973.8|174108.2|173978.2|174103.8|173973.8|11
1728306270000|2024-10-07 13:04:30|174102.3|173972.3|174105.2|173975.2|174105.6|173975.6|174100.2|173970.2|9
1728306280000|2024-10-07 13:04:40|174104.7|173974.7|174101.2|173971.2|174104.7|173974.7|174100.5|173970.5|7
1728306290000|2024-10-07 13:04:50|174100.2|173970.2|174099.8|173969.8|174100.2|173970.2|174095.7|173965.7|6
1728306300000|2024-10-07 13:05:00|174101|173971|174098.9|173968.9|174101|173971|174098.9|173968.9|9
1728306310000|2024-10-07 13:05:10|174099.1|173969.1|174102.9|173972.9|174102.9|173972.9|174098.9|173968.9|8
1728306320000|2024-10-07 13:05:20|174103.4|173973.4|174046.8|173916.8|174105.5|173975.5|174025.2|173916.8|7
1728306330000|2024-10-07 13:05:30|174045.9|173915.9|174036.7|173906.7|174045.9|173915.9|174033.5|173903.5|11
1728306340000|2024-10-07 13:05:40|174036.5|173906.5|174036.3|173906.3|174036.5|173906.5|174027.2|173897.2|13
1728306350000|2024-10-07 13:05:50|174028.7|173898.7|174033.4|173903.4|174033.6|173903.6|174028.7|173898.7|10
1728306360000|2024-10-07 13:06:00|174036|173906|174037.9|173907.9|174039.4|173909.4|174033.3|173903.3|15
1728306370000|2024-10-07 13:06:10|174034.1|173904.1|174022|173892|174034.1|173904.1|174022|173892|17
1728306380000|2024-10-07 13:06:20|174021.1|173891.1|174022.5|173892.5|174025.9|173895.9|174019.5|173889.5|8
1728306390000|2024-10-07 13:06:30|174024.9|173894.9|174024.8|173894.8|174028.7|173898.7|174024.8|173894.8|12
1728306400000|2024-10-07 13:06:40|174025.8|173895.8|174027.4|173897.4|174027.6|173897.6|174024.6|173894.6|9
1728306410000|2024-10-07 13:06:50|174027.3|173897.3|173959.9|173829.9|174027.3|173905.5|173933.8|173829.9|12
1728306420000|2024-10-07 13:07:00|173960.8|173830.8|173934|173804|173960.9|173830.9|173930.7|173800.7|14
1728306430000|2024-10-07 13:07:10|173934.3|173804.3|173936.4|173806.4|173936.8|173806.8|173927.2|173797.2|11
1728306440000|2024-10-07 13:07:20|173936|173806|173951.9|173821.9|173975|173845|173935.9|173805.9|18
1728306450000|2024-10-07 13:07:30|173949.5|173819.5|173900.6|173810.6|173949.5|173819.5|173893.6|173794.3|16
1728306460000|2024-10-07 13:07:40|173902.4|173812.4|173944.3|173814.3|173947.5|173817.5|173896.2|173806.2|13
1728306470000|2024-10-07 13:07:50|173942.3|173812.3|173961.8|173831.8|173961.8|173831.8|173939.7|173809.7|20
1728306480000|2024-10-07 13:08:00|173963.2|173833.2|173950.1|173820.1|173963.2|173833.2|173933.7|173803.7|16
1728306490000|2024-10-07 13:08:10|173948.4|173818.4|173960.6|173830.6|173960.6|173830.6|173948.4|173818.4|11
1728306500000|2024-10-07 13:08:20|173960.2|173830.2|173954.7|173824.7|173964.4|173834.4|173954.7|173824.7|12
1728306510000|2024-10-07 13:08:30|173955.5|173825.5|173961.6|173831.6|173961.6|173831.6|173955.5|173825.5|8
1728306520000|2024-10-07 13:08:40|173962.7|173832.7|173963.2|173833.2|173965.4|173835.4|173962.4|173832.4|11
1728306530000|2024-10-07 13:08:50|173965.5|173835.5|173976.9|173846.9|173977.7|173847.7|173965|173835|18
1728306540000|2024-10-07 13:09:00|173979|173849|173975.3|173845.3|173981.4|173851.4|173973|173843|18
1728306550000|2024-10-07 13:09:10|173973.7|173843.7|173970.4|173840.4|173973.7|173843.7|173967.9|173837.9|9
1728306560000|2024-10-07 13:09:20|173971.7|173841.7|173967.5|173837.5|173971.7|173841.7|173964.6|173834.6|6
1728306570000|2024-10-07 13:09:30|173965.5|173835.5|173962.7|173832.7|173965.5|173835.5|173955.7|173825.7|11
1728306580000|2024-10-07 13:09:40|173964.5|173834.5|173972.3|173842.3|173972.3|173842.3|173962.3|173832.3|12
1728306590000|2024-10-07 13:09:50|173972.5|173842.5|173948.3|173818.3|173972.6|173842.6|173948.3|173818.3|15
1728306600000|2024-10-07 13:10:00|173935.8|173805.8|173889.5|173799.5|173935.8|173805.8|173889.5|173799.5|10
1728306610000|2024-10-07 13:10:10|173891.3|173801.3|173894.3|173804.3|173894.3|173804.3|173891.3|173801.3|2
1728306620000|2024-10-07 13:10:20|173895.3|173805.3|173934.5|173804.5|173936.6|173822.9|173895.3|173801.7|6
1728306630000|2024-10-07 13:10:30|173933.1|173803.1|173966.2|173876.2|173976.8|173876.2|173926.8|173796.8|14
1728306640000|2024-10-07 13:10:40|173966.5|173876.5|173966.6|173876.6|173968.8|173878.8|173966.5|173876.5|7
1728306650000|2024-10-07 13:10:50|173966.7|173876.7|173973.6|173883.6|173973.8|173883.8|173966.7|173876.7|15
1728306660000|2024-10-07 13:11:00|173971.8|173881.8|173975.4|173885.4|173975.4|173885.4|173971.8|173881.8|6
1728306670000|2024-10-07 13:11:10|173975.1|173885.1|174036.6|173906.6|174038.1|173923.8|173975.1|173883.2|9
1728306680000|2024-10-07 13:11:20|174038.4|173908.4|174038.5|173908.5|174038.5|173908.5|174038.4|173908.4|2
1728306690000|2024-10-07 13:11:30|174039.3|173909.3|174048.4|173918.4|174060.4|173930.4|174039.3|173909.3|12
1728306700000|2024-10-07 13:11:40|174043.1|173913.1|174054.2|173924.2|174059.2|173937|174015.1|173901.4|22
1728306710000|2024-10-07 13:11:50|174047.9|173917.9|174050.7|173920.7|174054.7|173924.7|174032.7|173902.7|19
1728306720000|2024-10-07 13:12:00|174048.9|173918.9|174035.8|173905.8|174048.9|173918.9|174027.9|173897.9|18
1728306730000|2024-10-07 13:12:10|174016.3|173886.3|173992.7|173862.7|174016.3|173886.3|173989.2|173859.2|14
1728306740000|2024-10-07 13:12:20|173987.1|173897.1|173994.6|173904.6|173994.9|173904.9|173986|173896|5
1728306750000|2024-10-07 13:12:30|173994.5|173904.5|173997.8|173867.8|174008.1|173904.5|173986.7|173867.7|10
1728306760000|2024-10-07 13:12:40|173997.3|173867.3|173998|173908|173998|173908|173977.4|173867|8
1728306770000|2024-10-07 13:12:50|173998.3|173908.3|174024.8|173934.8|174027.1|173937.1|173998.3|173908.3|9
1728306780000|2024-10-07 13:13:00|174034.2|173944.2|174020.4|173930.4|174034.2|173944.2|174020.4|173930.4|11
1728306790000|2024-10-07 13:13:10|174018|173928|174018.3|173928.3|174021.3|173931.3|174018|173928|10
1728306800000|2024-10-07 13:13:20|174017.9|173927.9|174033.9|173903.9|174036|173929.1|174015.6|173896.7|12
1728306810000|2024-10-07 13:13:30|174036.1|173906.1|174032|173902|174036.6|173906.6|174032|173902|10
1728306820000|2024-10-07 13:13:40|174034.1|173904.1|174003.8|173873.8|174034.1|173904.1|174003.8|173873.8|18
1728306830000|2024-10-07 13:13:50|173994.4|173864.4|173994.9|173864.9|173999.6|173869.6|173993.4|173863.4|7
1728306840000|2024-10-07 13:14:00|173991.2|173861.2|173989.6|173859.6|173991.2|173861.2|173988.8|173858.8|7
1728306850000|2024-10-07 13:14:10|173989.5|173859.5|173989.5|173859.5|173989.6|173859.6|173989.1|173859.1|5
1728306860000|2024-10-07 13:14:20|173988.7|173858.7|173938.3|173808.3|173988.7|173858.7|173938.3|173808.3|12
1728306870000|2024-10-07 13:14:30|173935.1|173805.1|173933.3|173803.3|173936.9|173806.9|173932.4|173802.4|12
1728306880000|2024-10-07 13:14:40|173934.5|173804.5|173923.3|173793.3|173934.5|173804.5|173921.5|173791.5|13
1728306890000|2024-10-07 13:14:50|173921|173791|173906|173776|173935.8|173805.8|173906|173776|13
1728306900000|2024-10-07 13:15:00|173909.7|173779.7|173897.5|173767.5|173910.5|173780.5|173897.5|173767.5|9
1728306910000|2024-10-07 13:15:10|173897.3|173767.3|173897.2|173767.2|173897.3|173767.3|173897.2|173767.2|2
1728306920000|2024-10-07 13:15:20|173897.4|173767.4|173860.4|173730.4|173897.5|173767.5|173860.4|173730.4|7
1728306930000|2024-10-07 13:15:30|173862.2|173732.2|173862|173732|173862.2|173732.2|173862|173732|2
1728306940000|2024-10-07 13:15:40|173861.9|173731.9|173863.4|173733.4|173867.2|173737.2|173861.9|173731.9|5
1728306950000|2024-10-07 13:15:50|173863.3|173733.3|173852.8|173722.8|173863.3|173733.3|173852.8|173722.8|6
1728306960000|2024-10-07 13:16:00|173852.5|173722.5|173851.7|173721.7|173855|173725|173851.2|173721.2|9
1728306970000|2024-10-07 13:16:10|173851.6|173721.6|173869.2|173739.2|173869.2|173739.2|173851.6|173721.6|7
1728306980000|2024-10-07 13:16:20|173865.2|173735.2|173859.3|173729.3|173866.9|173736.9|173859.3|173729.3|6
1728306990000|2024-10-07 13:16:30|173844.7|173714.7|173845.6|173715.6|173856.9|173726.9|173842.8|173712.8|10
1728307000000|2024-10-07 13:16:40|173845.4|173715.4|173850.1|173720.1|173850.1|173720.1|173845.4|173715.4|4
1728307010000|2024-10-07 13:16:50|173846.8|173716.8|173901.3|173771.3|173902.8|173772.8|173846.8|173716.8|15
1728307020000|2024-10-07 13:17:00|173900.6|173770.6|173886.3|173756.3|173900.6|173770.6|173876.3|173746.3|10
1728307030000|2024-10-07 13:17:10|173885.9|173755.9|173887.3|173757.3|173887.3|173757.3|173885.9|173755.9|3
1728307040000|2024-10-07 13:17:20|173888|173758|173897|173767|173897|173767|173888|173758|7
1728307050000|2024-10-07 13:17:30|173895.2|173765.2|173888.5|173758.5|173895.2|173765.2|173888.5|173758.5|11
1728307060000|2024-10-07 13:17:40|173890.2|173760.2|173902.2|173772.2|173903.2|173773.2|173889|173759|8
1728307070000|2024-10-07 13:17:50|173893.3|173763.3|173902.2|173772.2|173902.2|173772.2|173893.3|173763.3|6
1728307080000|2024-10-07 13:18:00|173898.6|173768.6|173892.7|173762.7|173898.6|173768.6|173889.4|173759.4|11
1728307090000|2024-10-07 13:18:10|173894.3|173764.3|173901.3|173771.3|173901.3|173771.3|173893.3|173763.3|7
1728307100000|2024-10-07 13:18:20|173901.9|173771.9|173904.2|173774.2|173904.2|173774.2|173901.9|173771.9|5
1728307110000|2024-10-07 13:18:30|173905.1|173775.1|173905.7|173775.7|173906.6|173776.6|173905.1|173775.1|4
1728307120000|2024-10-07 13:18:40|173906.8|173776.8|173908.6|173778.6|173910.2|173780.2|173906.8|173776.8|3
1728307130000|2024-10-07 13:18:50|173906.7|173776.7|173905|173775|173906.8|173776.8|173905|173775|3
1728307140000|2024-10-07 13:19:00|173906.1|173776.1|173909.9|173779.9|173913.2|173783.2|173906.1|173776.1|5
1728307150000|2024-10-07 13:19:10|173905.7|173775.7|173905.1|173775.1|173905.7|173775.7|173903.1|173773.1|4
1728307160000|2024-10-07 13:19:20|173905.9|173775.9|173905.1|173775.1|173905.9|173775.9|173905|173775|3
1728307170000|2024-10-07 13:19:30|173905.2|173775.2|173905.2|173775.2|173905.3|173775.3|173905.2|173775.2|3
1728307180000|2024-10-07 13:19:40|173904.9|173774.9|173905.2|173775.2|173905.2|173775.2|173889.8|173759.8|12
1728307190000|2024-10-07 13:19:50|173903.3|173773.3|173903.7|173773.7|173905.7|173775.7|173901.7|173771.7|7
1728307200000|2024-10-07 13:20:00|173905.8|173775.8|173905.7|173775.7|173905.8|173775.8|173905.7|173775.7|2
1728307210000|2024-10-07 13:20:10|173904.7|173774.7|173903.8|173773.8|173904.7|173774.7|173903.8|173773.8|4
1728307220000|2024-10-07 13:20:20|173903.5|173773.5|173890.3|173800.3|173904.3|173800.3|173889.2|173773.5|4
1728307230000|2024-10-07 13:20:30|173893.4|173803.4|173895.6|173805.6|173895.6|173805.6|173893.4|173803.4|4
1728307240000|2024-10-07 13:20:40|173918.5|173828.5|173921.8|173831.8|173921.8|173831.8|173906.5|173816.5|7
1728307250000|2024-10-07 13:20:50|173922.9|173832.9|173909.9|173819.9|173922.9|173832.9|173909.9|173819.9|5
1728307260000|2024-10-07 13:21:00|173912.8|173822.8|173965|173835|173968.7|173838.7|173912.8|173822.8|18
1728307270000|2024-10-07 13:21:10|173965.7|173835.7|173963|173833|173965.7|173835.7|173962.5|173832.5|5
1728307280000|2024-10-07 13:21:20|173961.3|173831.3|173961.8|173831.8|173961.8|173831.8|173955.9|173825.9|9
1728307290000|2024-10-07 13:21:30|173962.1|173832.1|173962.4|173832.4|173962.4|173832.4|173961.5|173831.5|4
1728307300000|2024-10-07 13:21:40|173962.9|173832.9|173959.7|173829.7|173964.3|173834.3|173958.7|173828.7|8
1728307310000|2024-10-07 13:21:50|173965.5|173835.5|173953.6|173823.6|173965.5|173835.5|173953.2|173823.2|8
1728307320000|2024-10-07 13:22:00|173952.3|173822.3|173955.9|173825.9|173955.9|173825.9|173950.3|173820.3|6
1728307330000|2024-10-07 13:22:10|173955.7|173825.7|173965.1|173835.1|173965.1|173835.1|173955.7|173825.7|12
1728307340000|2024-10-07 13:22:20|173969.3|173839.3|173971.4|173841.4|173971.4|173841.4|173969.3|173839.3|5
1728307350000|2024-10-07 13:22:30|173971.1|173841.1|173968.8|173838.8|173971.7|173841.7|173968.8|173838.8|7
1728307360000|2024-10-07 13:22:40|173969.5|173839.5|173973|173843|173973|173843|173968.9|173838.9|4
1728307370000|2024-10-07 13:22:50|173972.2|173842.2|173972.2|173842.2|173972.2|173842.2|173971.7|173841.7|3
1728307380000|2024-10-07 13:23:00|173970.9|173840.9|173972|173842|173972.2|173842.2|173970.9|173840.9|3
1728307390000|2024-10-07 13:23:10|173972.7|173842.7|173966.9|173836.9|173972.7|173842.7|173963.9|173833.9|6
1728307400000|2024-10-07 13:23:20|173967.1|173837.1|173966.3|173836.3|173967.1|173837.1|173966.3|173836.3|3
1728307410000|2024-10-07 13:23:30|173968.2|173838.2|173969.2|173839.2|173969.2|173839.2|173968.2|173838.2|4
1728307420000|2024-10-07 13:23:40|173970.1|173840.1|173967.9|173837.9|173970.1|173840.1|173967.9|173837.9|2
1728307430000|2024-10-07 13:23:50|173967.7|173837.7|173968.1|173838.1|173968.1|173838.1|173966.7|173836.7|5
1728307440000|2024-10-07 13:24:00|173968|173838|173966.9|173836.9|173968.2|173838.2|173966.9|173836.9|6
1728307450000|2024-10-07 13:24:10|173966.4|173836.4|173969.9|173839.9|173970.1|173840.1|173965.8|173835.8|5
1728307460000|2024-10-07 13:24:20|173973.7|173843.7|173975.2|173845.2|173975.5|173845.5|173973.7|173843.7|5
1728307470000|2024-10-07 13:24:30|173975.5|173845.5|173975.8|173845.8|173975.8|173845.8|173974.8|173844.8|5
1728307480000|2024-10-07 13:24:40|173978.9|173848.9|173985.6|173855.6|173986.5|173856.5|173978.9|173848.9|5
1728307490000|2024-10-07 13:24:50|173987|173857|174018.8|173928.8|174020|173930|173987|173857|8
1728307500000|2024-10-07 13:25:00|174020.3|173930.3|174066.7|173976.7|174066.7|173976.7|174019.4|173929.4|7
1728307510000|2024-10-07 13:25:10|174080.4|173990.4|174097.7|173967.7|174104.1|173990.4|174078.7|173967.5|13
1728307520000|2024-10-07 13:25:20|174097.4|173967.4|174114.6|173984.6|174118.3|173988.3|174096.8|173966.8|13
1728307530000|2024-10-07 13:25:30|174115.3|173985.3|174117.6|173987.6|174119.7|173989.7|174112|173982|11
1728307540000|2024-10-07 13:25:40|174118.1|173988.1|174101.3|173971.3|174120.9|173990.9|174091.4|173961.4|13
1728307550000|2024-10-07 13:25:50|174102.9|173972.9|174116.3|173986.3|174116.3|173986.3|174099.5|173969.5|12
1728307560000|2024-10-07 13:26:00|174114.7|173984.7|174127.4|173997.4|174127.4|174010.2|174099.6|173969.6|11
1728307570000|2024-10-07 13:26:10|174125.4|173995.4|174077.3|173947.3|174132.7|174028.5|174073.1|173943.1|9
1728307580000|2024-10-07 13:26:20|174075.8|173945.8|174077.6|173947.6|174078.9|173948.9|174075.8|173945.8|4
1728307590000|2024-10-07 13:26:30|174080.6|173950.6|174071.7|173941.7|174080.7|173950.7|174071.7|173941.7|5
1728307600000|2024-10-07 13:26:40|174072.7|173942.7|174069.5|173939.5|174074.9|173944.9|174066.1|173936.1|11
1728307610000|2024-10-07 13:26:50|174068.9|173938.9|174057.9|173927.9|174068.9|173938.9|174056.6|173926.6|4
1728307620000|2024-10-07 13:27:00|174056.4|173926.4|174062|173932|174062|173932|174052.8|173922.8|8
1728307630000|2024-10-07 13:27:10|174062.4|173932.4|174061.7|173931.7|174062.9|173932.9|174058.5|173928.5|14
1728307640000|2024-10-07 13:27:20|174058.4|173928.4|174070.4|173940.4|174073.7|173943.7|174058.4|173928.4|6
1728307650000|2024-10-07 13:27:30|174068.8|173938.8|174073.4|173943.4|174073.4|173943.4|174067.3|173937.3|5
1728307660000|2024-10-07 13:27:40|174075.1|173945.1|174075.1|173945.1|174075.1|173945.1|174075.1|173945.1|1
1728307670000|2024-10-07 13:27:50|174075.3|173945.3|174075.3|173945.3|174075.3|173945.3|174075.3|173945.3|1
1728307680000|2024-10-07 13:28:00|174070|173940|174066.9|173936.9|174071.8|173941.8|174065.5|173935.5|6
1728307690000|2024-10-07 13:28:10|174065|173935|174072.1|173942.1|174072.1|173942.1|174065|173935|6
1728307700000|2024-10-07 13:28:20|174073.3|173943.3|174074.9|173944.9|174074.9|173944.9|174073.3|173943.3|2
1728307710000|2024-10-07 13:28:30|174075.1|173945.1|174077.2|173947.2|174077.3|173947.3|174069|173939|10
1728307720000|2024-10-07 13:28:40|174077.8|173947.8|174077.5|173947.5|174077.8|173947.8|174077.3|173947.3|3
1728307730000|2024-10-07 13:28:50|174077.4|173947.4|174077.3|173947.3|174077.4|173947.4|174076.7|173946.7|3
1728307740000|2024-10-07 13:29:00|174080|173950|174081.1|173951.1|174081.1|173951.1|174080|173950|3
1728307750000|2024-10-07 13:29:10|174080.2|173950.2|174081.6|173951.6|174082.7|173952.7|174080.2|173950.2|4
1728307760000|2024-10-07 13:29:20|174078.4|173948.4|174057.4|173927.4|174078.4|173948.4|174048.2|173918.2|12
1728307770000|2024-10-07 13:29:30|174055.4|173925.4|174056|173926|174056.6|173926.6|174054.6|173924.6|6
1728307780000|2024-10-07 13:29:40|174054.9|173924.9|174056.5|173926.5|174056.5|173926.5|174052.2|173922.2|5
1728307790000|2024-10-07 13:29:50|174055.8|173925.8|174055.9|173925.9|174055.9|173925.9|174055.7|173925.7|4
1728307800000|2024-10-07 13:30:00|174056.5|173926.5|174067.2|173937.2|174070.2|173940.2|174056.5|173926.5|10
1728307810000|2024-10-07 13:30:10|174065.2|173935.2|174080.3|173950.3|174080.3|173950.3|174065.2|173935.2|11
1728307820000|2024-10-07 13:30:20|174085.5|173955.5|174116.2|173986.2|174118.8|173988.8|174085.5|173955.5|15
1728307830000|2024-10-07 13:30:30|174119.6|173989.6|174123.5|173993.5|174126.7|173996.7|174119.6|173989.6|8
1728307840000|2024-10-07 13:30:40|174123.8|173993.8|174111|173981|174124|173994|174107.3|173977.3|16
1728307850000|2024-10-07 13:30:50|174112.9|173982.9|174123|173993|174123|173993|174111.8|173981.8|10
1728307860000|2024-10-07 13:31:00|174123.9|173993.9|174135|174005|174138.7|174008.7|174123.5|173993.5|12
1728307870000|2024-10-07 13:31:10|174132.2|174002.2|174132.2|174002.2|174134.5|174004.5|174131|174001|9
1728307880000|2024-10-07 13:31:20|174134.6|174004.6|174133.2|174003.2|174140.8|174010.8|174127.4|173997.4|11
1728307890000|2024-10-07 13:31:30|174132.7|174002.7|174134.1|174004.1|174135.4|174005.4|174132.7|174002.7|8
1728307900000|2024-10-07 13:31:40|174132.8|174002.8|174137.9|174007.9|174137.9|174007.9|174126.8|173996.8|11
1728307910000|2024-10-07 13:31:50|174137.7|174007.7|174133.7|174003.7|174138|174008|174133.7|174003.7|9
1728307920000|2024-10-07 13:32:00|174134.2|174004.2|174138.1|174008.1|174141.9|174011.9|174133.2|174003.2|7
1728307930000|2024-10-07 13:32:10|174137.5|174007.5|174138.2|174008.2|174139.7|174009.7|174136.9|174006.9|9
1728307940000|2024-10-07 13:32:20|174138.5|174008.5|174138|174008|174140|174010|174137.7|174007.7|6
1728307950000|2024-10-07 13:32:30|174138.1|174008.1|174138|174008|174138.1|174008.1|174138|174008|2
1728307960000|2024-10-07 13:32:40|174138.2|174008.2|174138.5|174008.5|174138.5|174008.5|174138.2|174008.2|4
1728307970000|2024-10-07 13:32:50|174139.7|174009.7|174149.5|174019.5|174170.2|174040.2|174139.7|174009.7|6
1728307980000|2024-10-07 13:33:00|174151.2|174021.2|174141|174011|174153.6|174023.6|174135|174005|9
1728307990000|2024-10-07 13:33:10|174143.2|174013.2|174142.8|174012.8|174148.6|174018.6|174142.8|174012.8|6
1728308000000|2024-10-07 13:33:20|174143.3|174013.3|174142.8|174012.8|174143.3|174013.3|174142.6|174012.6|3
1728308010000|2024-10-07 13:33:30|174143|174013|174146.5|174016.5|174150|174020|174143|174013|7
1728308020000|2024-10-07 13:33:40|174144.2|174014.2|174142.6|174012.6|174144.2|174014.2|174140.7|174010.7|9
1728308030000|2024-10-07 13:33:50|174140.7|174010.7|174139.9|174009.9|174140.7|174010.7|174139.9|174009.9|4
1728308040000|2024-10-07 13:34:00|174140.1|174010.1|174138.4|174008.4|174140.1|174010.1|174138.4|174008.4|3
1728308050000|2024-10-07 13:34:10|174139|174009|174134.3|174004.3|174139|174009|174134.3|174004.3|4
1728308060000|2024-10-07 13:34:20|174135.6|174005.6|174137|174007|174137|174007|174135.6|174005.6|3
1728308070000|2024-10-07 13:34:30|174137.8|174007.8|174138|174008|174142.9|174012.9|174137.8|174007.8|7
1728308080000|2024-10-07 13:34:40|174137.7|174007.7|174117.1|173987.1|174137.7|174007.7|174117.1|173987.1|8
1728308090000|2024-10-07 13:34:50|174117.6|173987.6|174139|174009|174139|174009|174116.3|173986.3|11
1728308100000|2024-10-07 13:35:00|174138.7|174008.7|174136.5|174006.5|174138.7|174008.7|174135.4|174005.4|8
1728308110000|2024-10-07 13:35:10|174136.7|174006.7|174138.5|174008.5|174138.5|174008.5|174136.7|174006.7|3
1728308120000|2024-10-07 13:35:20|174138.1|174008.1|174186.1|174056.1|174190.7|174060.7|174138.1|174008.1|15
1728308130000|2024-10-07 13:35:30|174172.7|174042.7|174162.5|174032.5|174173.7|174043.7|174162.5|174032.5|13
1728308140000|2024-10-07 13:35:40|174162.8|174032.8|174163.4|174033.4|174165.5|174035.5|174162.8|174032.8|4
1728308150000|2024-10-07 13:35:50|174163.5|174033.5|174152.2|174022.2|174163.5|174033.5|174152.2|174022.2|7
1728308160000|2024-10-07 13:36:00|174150.9|174020.9|174156|174026|174156|174026|174144.8|174014.8|8
1728308170000|2024-10-07 13:36:10|174158.1|174028.1|174161.7|174031.7|174161.7|174031.7|174158.1|174028.1|4
1728308180000|2024-10-07 13:36:20|174161.1|174031.1|174211.1|174081.1|174211.1|174099.1|174160.3|174030.3|10
1728308190000|2024-10-07 13:36:30|174209.2|174079.2|174215.5|174085.5|174220.2|174090.2|174209.2|174079.2|13
1728308200000|2024-10-07 13:36:40|174215.3|174085.3|174221.5|174091.5|174227.3|174097.3|174215.1|174085.1|16
1728308210000|2024-10-07 13:36:50|174223.8|174093.8|174208.4|174078.4|174227.2|174097.2|174208.4|174078.4|14
1728308220000|2024-10-07 13:37:00|174215.6|174085.6|174202.5|174072.5|174217.3|174087.3|174202.4|174072.4|14
1728308230000|2024-10-07 13:37:10|174200.5|174070.5|174197.9|174067.9|174200.5|174070.5|174197|174067|8
1728308240000|2024-10-07 13:37:20|174200.7|174070.7|174204.3|174074.3|174204.3|174074.3|174200.3|174070.3|4
1728308250000|2024-10-07 13:37:30|174200.2|174070.2|174196.5|174066.5|174200.2|174070.2|174196.5|174066.5|8
1728308260000|2024-10-07 13:37:40|174196.6|174066.6|174195.5|174065.5|174197.7|174067.7|174195.5|174065.5|7
1728308270000|2024-10-07 13:37:50|174194.6|174064.6|174141.5|174011.5|174199.3|174069.3|174141.5|174011.5|17
1728308280000|2024-10-07 13:38:00|174140.3|174010.3|174119.7|173989.7|174140.3|174010.3|174119.7|173989.7|6
1728308290000|2024-10-07 13:38:10|174119.6|173989.6|174118.3|173988.3|174122.8|173992.8|174116.5|173986.5|7
1728308300000|2024-10-07 13:38:20|174123.5|173993.5|174113.1|173983.1|174123.5|173993.5|174113.1|173983.1|12
1728308310000|2024-10-07 13:38:30|174111.4|173981.4|174096.1|174006.1|174111.4|174006.1|174094.9|173974.9|7
1728308320000|2024-10-07 13:38:40|174100|174010|174085.9|173995.9|174119.6|174010|174085.9|173989.6|6
1728308330000|2024-10-07 13:38:50|174094.8|174004.8|174088.9|173998.9|174095.6|174005.6|174087.9|173997.9|7
1728308340000|2024-10-07 13:39:00|174087.8|173997.8|174096.6|174006.6|174097.5|174007.5|174087.8|173997.8|5
1728308350000|2024-10-07 13:39:10|174096.9|174006.9|174098.8|174008.8|174101.4|174011.4|174094|174004|9
1728308360000|2024-10-07 13:39:20|174099|174009|174096.4|174006.4|174102.1|174012.1|174094.3|174004.3|6
1728308370000|2024-10-07 13:39:30|174097.5|174007.5|174097|174007|174097.5|174007.5|174097|174007|3
1728308380000|2024-10-07 13:39:40|174099.2|174009.2|174124.5|173994.5|174124.5|174023.2|174099.2|173994.5|8
1728308390000|2024-10-07 13:39:50|174127.6|173997.6|174096.6|174006.6|174127.6|174012.2|174095.8|173992.1|12
1728308400000|2024-10-07 13:40:00|174100.9|174010.9|174129.3|173999.3|174133.9|174022.9|174097.8|173994.8|14
1728308410000|2024-10-07 13:40:10|174128.6|173998.6|174126.9|173996.9|174128.6|173998.6|174126.9|173996.9|5
1728308420000|2024-10-07 13:40:20|174131.2|174001.2|174127.9|173997.9|174131.2|174001.2|174127.9|173997.9|5
1728308430000|2024-10-07 13:40:30|174128.9|173998.9|174128.4|173998.4|174128.9|173998.9|174125.9|173995.9|7
1728308440000|2024-10-07 13:40:40|174129.3|173999.3|174129.9|173999.9|174129.9|173999.9|174129.3|173999.3|4
1728308450000|2024-10-07 13:40:50|174129.8|173999.8|174135.4|174005.4|174135.8|174005.8|174129.8|173999.8|5
1728308460000|2024-10-07 13:41:00|174136.7|174006.7|174152.8|174022.8|174156.4|174026.4|174136.7|174006.7|11
1728308470000|2024-10-07 13:41:10|174154.3|174024.3|174203.8|174073.8|174208|174078|174154.3|174024.3|14
1728308480000|2024-10-07 13:41:20|174204.2|174074.2|174197.3|174067.3|174205|174075|174164.9|174034.9|19
1728308490000|2024-10-07 13:41:30|174196.7|174066.7|174195.7|174065.7|174196.7|174066.7|174193.8|174063.8|3
1728308500000|2024-10-07 13:41:40|174193.5|174063.5|174192.9|174062.9|174196.7|174066.7|174190|174060|22
1728308510000|2024-10-07 13:41:50|174194.2|174064.2|174194.1|174064.1|174194.2|174064.2|174192.6|174062.6|4
1728308520000|2024-10-07 13:42:00|174183.1|174053.1|174181.4|174051.4|174190.8|174060.8|174179|174049|13
1728308530000|2024-10-07 13:42:10|174182.4|174052.4|174182.7|174052.7|174183.7|174053.7|174182.4|174052.4|7
1728308540000|2024-10-07 13:42:20|174192.8|174062.8|174197.5|174067.5|174197.9|174067.9|174191.1|174061.1|15
1728308550000|2024-10-07 13:42:30|174197.6|174067.6|174197.1|174067.1|174198|174068|174197|174067|10
1728308560000|2024-10-07 13:42:40|174196.7|174066.7|174186.9|174056.9|174196.7|174066.7|174184.3|174054.3|15
1728308570000|2024-10-07 13:42:50|174187.3|174057.3|174178.8|174048.8|174198.4|174068.4|174178.5|174048.5|22
1728308580000|2024-10-07 13:43:00|174181.9|174051.9|174185.2|174055.2|174195.1|174065.1|174181.9|174051.9|16
1728308590000|2024-10-07 13:43:10|174187|174057|174198|174068|174198|174068|174179.4|174049.4|17
1728308600000|2024-10-07 13:43:20|174198.1|174068.1|174204.4|174074.4|174212.3|174082.3|174198.1|174068.1|11
1728308610000|2024-10-07 13:43:30|174200.8|174070.8|174197.7|174067.7|174201.5|174071.5|174174.3|174044.3|17
1728308620000|2024-10-07 13:43:40|174198.1|174068.1|174181.2|174051.2|174198.1|174068.1|174175.7|174045.7|10
1728308630000|2024-10-07 13:43:50|174180.3|174050.3|174194.9|174064.9|174198.2|174068.2|174180.3|174050.3|12
1728308640000|2024-10-07 13:44:00|174193.6|174063.6|174197.7|174067.7|174197.9|174067.9|174193.6|174063.6|8
1728308650000|2024-10-07 13:44:10|174196.1|174066.1|174197.4|174067.4|174202|174072|174196.1|174066.1|7
1728308660000|2024-10-07 13:44:20|174197.1|174067.1|174191.1|174061.1|174197.1|174067.1|174191.1|174061.1|5
1728308670000|2024-10-07 13:44:30|174190.8|174060.8|174190.8|174060.8|174198.2|174068.2|174190.8|174060.8|8
1728308680000|2024-10-07 13:44:40|174192|174062|174197.6|174067.6|174197.6|174067.6|174190.6|174060.6|9
1728308690000|2024-10-07 13:44:50|174198.7|174068.7|174199|174069|174199|174069|174195.7|174065.7|5
1728308700000|2024-10-07 13:45:00|174198.6|174068.6|174187.7|174057.7|174198.6|174068.6|174185.7|174055.7|9
1728308710000|2024-10-07 13:45:10|174188.9|174058.9|174145.3|174015.3|174188.9|174058.9|174143.8|174013.8|9
1728308720000|2024-10-07 13:45:20|174145.5|174015.5|174148.3|174018.3|174148.3|174018.3|174143.7|174013.7|7
1728308730000|2024-10-07 13:45:30|174147|174017|174148|174018|174148.3|174018.3|174143.4|174013.4|6
1728308740000|2024-10-07 13:45:40|174148.1|174018.1|174149.3|174019.3|174149.3|174019.3|174147.4|174017.4|5
1728308750000|2024-10-07 13:45:50|174149.4|174019.4|174166.7|174036.7|174184.2|174054.2|174147.4|174017.4|12
1728308760000|2024-10-07 13:46:00|174167.9|174037.9|174167.9|174037.9|174179.7|174049.7|174166.7|174036.7|12
1728308770000|2024-10-07 13:46:10|174163.9|174033.9|174145.9|174015.9|174163.9|174033.9|174133.2|174003.2|11
1728308780000|2024-10-07 13:46:20|174150.5|174020.5|174150.5|174020.5|174150.5|174020.5|174146.4|174016.4|9
1728308790000|2024-10-07 13:46:30|174154.4|174024.4|174148.5|174018.5|174154.6|174024.6|174147.6|174017.6|16
1728308800000|2024-10-07 13:46:40|174149.7|174019.7|174148.2|174018.2|174149.7|174019.7|174148.2|174018.2|4
1728308810000|2024-10-07 13:46:50|174148.5|174018.5|174149.2|174019.2|174150|174020|174148.5|174018.5|13
1728308820000|2024-10-07 13:47:00|174148.6|174018.6|174148.7|174018.7|174148.7|174018.7|174148.6|174018.6|2
1728308830000|2024-10-07 13:47:10|174145.3|174015.3|174144|174014|174146.7|174016.7|174144|174014|15
1728308840000|2024-10-07 13:47:20|174144.5|174014.5|174138.1|174008.1|174144.5|174014.5|174135.6|174005.6|9
1728308850000|2024-10-07 13:47:30|174137.4|174007.4|174168.6|174078.6|174179.2|174078.6|174137.2|174007.2|14
1728308860000|2024-10-07 13:47:40|174172.1|174082.1|174164.7|174074.7|174206.2|174084.1|174159|174064.4|16
1728308870000|2024-10-07 13:47:50|174158.6|174068.6|174193.9|174063.9|174193.9|174068.6|174158.6|174054.1|8
1728308880000|2024-10-07 13:48:00|174192.9|174062.9|174190.1|174060.1|174192.9|174062.9|174187.5|174057.5|4
1728308890000|2024-10-07 13:48:10|174191.3|174061.3|174188.9|174058.9|174191.3|174061.3|174188.9|174058.9|3
1728308900000|2024-10-07 13:48:20|174188.4|174058.4|174187.2|174057.2|174188.4|174058.4|174187.2|174057.2|4
1728308910000|2024-10-07 13:48:30|174186.9|174056.9|174167.9|174077.9|174186.9|174077.9|174162|174056.9|4
1728308920000|2024-10-07 13:48:40|174167.6|174077.6|174166.7|174076.7|174167.6|174077.6|174162.3|174072.3|7
1728308930000|2024-10-07 13:48:50|174167|174077|174115.9|174025.9|174167.7|174077.7|174107.4|174017.4|15
1728308940000|2024-10-07 13:49:00|174114.2|174024.2|174130.7|174000.7|174141.1|174030.8|174112.6|174000.7|11
1728308950000|2024-10-07 13:49:10|174132.3|174002.3|174129.5|173999.5|174133.4|174003.4|174128.8|173998.8|11
1728308960000|2024-10-07 13:49:20|174129.4|173999.4|174147.2|174017.2|174150.2|174020.2|174129.4|173999.4|13
1728308970000|2024-10-07 13:49:30|174145.7|174015.7|174175.4|174045.4|174175.4|174045.4|174145.7|174015.7|16
1728308980000|2024-10-07 13:49:40|174172.8|174042.8|174181.4|174051.4|174197.3|174067.3|174172.8|174042.8|19
1728308990000|2024-10-07 13:49:50|174180.4|174050.4|174176.6|174046.6|174182.4|174052.4|174176.6|174046.6|11
1728309000000|2024-10-07 13:50:00|174178.6|174048.6|174172.2|174042.2|174197.7|174067.7|174165.7|174035.7|14
1728309010000|2024-10-07 13:50:10|174170.2|174040.2|174177.3|174047.3|174177.3|174047.3|174169|174039|9
1728309020000|2024-10-07 13:50:20|174176.3|174046.3|174179.7|174049.7|174180.7|174050.7|174176.3|174046.3|8
1728309030000|2024-10-07 13:50:30|174180.4|174050.4|174182.8|174052.8|174182.8|174052.8|174180.1|174050.1|7
1728309040000|2024-10-07 13:50:40|174182.5|174052.5|174181.8|174051.8|174183|174053|174181.8|174051.8|5
1728309050000|2024-10-07 13:50:50|174146.9|174056.9|174146.1|174056.1|174150.4|174060.4|174146.1|174056.1|7
1728309060000|2024-10-07 13:51:00|174147.8|174057.8|174129.4|173999.4|174147.8|174057.8|174127.9|173997.9|9
1728309070000|2024-10-07 13:51:10|174128.2|173998.2|174092.3|173962.3|174128.2|173998.2|174088.3|173958.3|17
1728309080000|2024-10-07 13:51:20|174099.5|173969.5|174044.8|173914.8|174102.3|173972.3|174044.8|173914.8|16
1728309090000|2024-10-07 13:51:30|174043.9|173913.9|174016.3|173886.3|174043.9|173913.9|174014.6|173884.6|21
1728309100000|2024-10-07 13:51:40|174015.6|173885.6|174043.4|173913.4|174048.3|173918.3|174015.6|173885.6|18
1728309110000|2024-10-07 13:51:50|174038.1|173908.1|174078.6|173948.6|174078.7|173948.7|174037.6|173907.6|17
1728309120000|2024-10-07 13:52:00|174079.9|173949.9|174043.5|173913.5|174079.9|173949.9|174037.1|173907.1|19
1728309130000|2024-10-07 13:52:10|174041.9|173911.9|174034.3|173904.3|174042.8|173912.8|174031.9|173901.9|16
1728309140000|2024-10-07 13:52:20|174038.8|173908.8|174046.6|173916.6|174046.8|173916.8|174030.9|173900.9|17
1728309150000|2024-10-07 13:52:30|174044.2|173914.2|174061.1|173931.1|174061.1|173931.1|174043.3|173913.3|14
1728309160000|2024-10-07 13:52:40|174060.3|173930.3|174067.9|173937.9|174067.9|173937.9|174060.3|173930.3|10
1728309170000|2024-10-07 13:52:50|174059.2|173929.2|174044.3|173914.3|174059.2|173929.2|174044.3|173914.3|12
1728309180000|2024-10-07 13:53:00|174046.4|173916.4|174083.9|173953.9|174098.7|173968.7|174046.4|173916.4|16
1728309190000|2024-10-07 13:53:10|174081.1|173951.1|174061.2|173931.2|174081.1|173951.1|174061.2|173931.2|14
1728309200000|2024-10-07 13:53:20|174062.8|173932.8|174075.4|173945.4|174075.4|173945.4|174062.8|173932.8|8
1728309210000|2024-10-07 13:53:30|174076.2|173946.2|174074.9|173944.9|174092|173962|174071.1|173941.1|15
1728309220000|2024-10-07 13:53:40|174075.4|173945.4|174087.4|173957.4|174092.2|173962.2|174075.4|173945.4|13
1728309230000|2024-10-07 13:53:50|174084.4|173954.4|174069.6|173939.6|174084.4|173954.4|174069.6|173939.6|11
1728309240000|2024-10-07 13:54:00|174073.9|173943.9|174075.4|173945.4|174084.9|173954.9|174066.5|173936.5|11
1728309250000|2024-10-07 13:54:10|174071.8|173941.8|174078.5|173948.5|174078.5|173948.5|174061.3|173931.3|14
1728309260000|2024-10-07 13:54:20|174078.7|173948.7|174071.4|173941.4|174078.7|173948.7|174070|173940|8
1728309270000|2024-10-07 13:54:30|174070.2|173940.2|174067.7|173937.7|174070.8|173940.8|174067.7|173937.7|6
1728309280000|2024-10-07 13:54:40|174066.6|173936.6|174075.2|173945.2|174075.7|173945.7|174066.6|173936.6|13
1728309290000|2024-10-07 13:54:50|174071.4|173941.4|174060.9|173930.9|174071.4|173941.4|174060.9|173930.9|12
1728309300000|2024-10-07 13:55:00|174061.2|173931.2|174008.3|173878.3|174061.2|173931.2|174007.4|173877.4|21
1728309310000|2024-10-07 13:55:10|174008|173878|174009.7|173879.7|174010.3|173880.3|174007.4|173877.4|13
1728309320000|2024-10-07 13:55:20|174012.2|173882.2|173984.6|173854.6|174019.5|173889.5|173980.7|173850.7|22
1728309330000|2024-10-07 13:55:30|173992.2|173862.2|173986.1|173856.1|173994.8|173864.8|173984.9|173854.9|15
1728309340000|2024-10-07 13:55:40|173986.8|173856.8|173997|173867|173998.3|173868.3|173983.7|173853.7|14
1728309350000|2024-10-07 13:55:50|173997.5|173867.5|173999.7|173869.7|173999.7|173869.7|173993.2|173863.2|14
1728309360000|2024-10-07 13:56:00|173999.2|173869.2|174045.2|173915.2|174046.2|173916.2|173994.9|173864.9|27
1728309370000|2024-10-07 13:56:10|174042.2|173912.2|174026.8|173896.8|174053.9|173923.9|174026.8|173896.8|23
1728309380000|2024-10-07 13:56:20|174026.6|173896.6|174015.3|173885.3|174026.6|173896.6|174006.1|173876.1|15
1728309390000|2024-10-07 13:56:30|174015.4|173885.4|173991.4|173861.4|174016.9|173886.9|173991.4|173861.4|10
1728309400000|2024-10-07 13:56:40|173991.5|173861.5|173984.3|173854.3|173996.5|173866.5|173973.2|173843.2|18
1728309410000|2024-10-07 13:56:50|173983.3|173853.3|173975.3|173845.3|173984.3|173854.3|173973.9|173843.9|14
1728309420000|2024-10-07 13:57:00|173973.2|173843.2|173965.5|173835.5|173973.2|173843.2|173965.5|173835.5|11
1728309430000|2024-10-07 13:57:10|173966.9|173836.9|173968.5|173838.5|173974.5|173844.5|173965|173835|19
1728309440000|2024-10-07 13:57:20|173974.2|173844.2|173971|173841|173974.5|173844.5|173964.6|173834.6|15
1728309450000|2024-10-07 13:57:30|173971.4|173841.4|173979.7|173849.7|173981.3|173851.3|173971.4|173841.4|15
1728309460000|2024-10-07 13:57:40|173979.1|173849.1|174048.2|173918.2|174057.6|173927.6|173979.1|173849.1|10
1728309470000|2024-10-07 13:57:50|174038.9|173908.9|174035|173905|174042.1|173912.1|174034.2|173904.2|16
1728309480000|2024-10-07 13:58:00|174035.8|173905.8|174038.5|173908.5|174040|173910|174033.6|173903.6|9
1728309490000|2024-10-07 13:58:10|174036.7|173906.7|174037.1|173907.1|174037.7|173907.7|174032.3|173902.3|13
1728309500000|2024-10-07 13:58:20|174037.5|173907.5|174032.4|173902.4|174039.2|173909.2|174030.5|173900.5|15
1728309510000|2024-10-07 13:58:30|174031.1|173901.1|174031.2|173901.2|174031.2|173901.2|174031|173901|3
1728309520000|2024-10-07 13:58:40|174031.1|173901.1|174031.2|173901.2|174031.4|173901.4|174030.9|173900.9|4
1728309530000|2024-10-07 13:58:50|174031.8|173901.8|174031.1|173901.1|174034.5|173904.5|174030.2|173900.2|9
1728309540000|2024-10-07 13:59:00|174031.4|173901.4|174031.3|173901.3|174034.9|173904.9|174031.2|173901.2|6
1728309550000|2024-10-07 13:59:10|174031.8|173901.8|174034.5|173904.5|174034.5|173904.5|174030.1|173900.1|5
1728309560000|2024-10-07 13:59:20|174031.3|173901.3|174021.9|173891.9|174034.5|173904.5|174021.9|173891.9|11
1728309570000|2024-10-07 13:59:30|174007.1|173877.1|174009.7|173879.7|174013.9|173883.9|174007.1|173877.1|19
1728309580000|2024-10-07 13:59:40|174010.8|173880.8|174015.1|173885.1|174028.5|173898.5|174007.2|173877.2|14
1728309590000|2024-10-07 13:59:50|174013.2|173883.2|174016.3|173886.3|174020|173890|174012|173882|19
1728309600000|2024-10-07 14:00:00|174016.6|173886.6|174009.2|173879.2|174016.6|173886.6|174008.6|173878.6|16
1728309610000|2024-10-07 14:00:10|174009.8|173879.8|174007.6|173877.6|174009.8|173879.8|174007.6|173877.6|5
1728309620000|2024-10-07 14:00:20|174007.1|173877.1|173935.9|173805.9|174007.1|173877.1|173934.3|173804.3|14
1728309630000|2024-10-07 14:00:30|173937.2|173807.2|173973|173843|173977.9|173847.9|173937.2|173807.2|14
1728309640000|2024-10-07 14:00:40|173973.9|173843.9|173972.9|173842.9|173975.1|173845.1|173967.7|173837.7|14
1728309650000|2024-10-07 14:00:50|173964.3|173834.3|173972.8|173842.8|173973.9|173843.9|173953.2|173823.2|21
1728309660000|2024-10-07 14:01:00|173969|173839|173966.3|173836.3|173972.1|173842.1|173964.6|173834.6|13
1728309670000|2024-10-07 14:01:10|173968.7|173838.7|173968|173838|173968.7|173838.7|173964.7|173834.7|5
1728309680000|2024-10-07 14:01:20|173966.4|173836.4|173961.6|173831.6|173972.5|173842.5|173961.6|173831.6|13
1728309690000|2024-10-07 14:01:30|173963.8|173833.8|173964.6|173834.6|173966.3|173836.3|173957.2|173827.2|17
1728309700000|2024-10-07 14:01:40|173962.6|173832.6|173961.9|173831.9|173963.9|173833.9|173957.4|173827.4|12
1728309710000|2024-10-07 14:01:50|173960.7|173830.7|173960.9|173830.9|173962.6|173832.6|173957.8|173827.8|7
1728309720000|2024-10-07 14:02:00|173962.3|173832.3|173963.7|173833.7|173964|173834|173962.3|173832.3|6
1728309730000|2024-10-07 14:02:10|173962.7|173832.7|173973.6|173843.6|173973.6|173843.6|173962.7|173832.7|6
1728309740000|2024-10-07 14:02:20|173972.6|173842.6|173964.1|173834.1|173981.9|173851.9|173964.1|173834.1|6
1728309750000|2024-10-07 14:02:30|173963.2|173833.2|173964.6|173834.6|173966.4|173836.4|173961.5|173831.5|12
1728309760000|2024-10-07 14:02:40|173966.1|173836.1|173964.9|173834.9|173966.1|173836.1|173961.1|173831.1|12
1728309770000|2024-10-07 14:02:50|173965.1|173835.1|173962|173832|173965.3|173835.3|173961|173831|8
1728309780000|2024-10-07 14:03:00|173962.8|173832.8|173960.6|173830.6|173962.8|173832.8|173960.6|173830.6|10
1728309790000|2024-10-07 14:03:10|173961.2|173831.2|173964.4|173834.4|173964.4|173834.4|173960.7|173830.7|8
1728309800000|2024-10-07 14:03:20|173963.5|173833.5|173917.7|173787.7|173963.5|173833.5|173911.4|173781.4|14
1728309810000|2024-10-07 14:03:30|173920.3|173790.3|173926.8|173796.8|173928.2|173798.2|173920.3|173790.3|14
1728309820000|2024-10-07 14:03:40|173928.3|173798.3|173951.9|173821.9|173956|173826|173928.3|173798.3|17
1728309830000|2024-10-07 14:03:50|173938.7|173808.7|173934.5|173804.5|173938.7|173808.7|173933.3|173803.3|10
1728309840000|2024-10-07 14:04:00|173934.3|173804.3|173931.9|173801.9|173937|173807|173931.9|173801.9|6
1728309850000|2024-10-07 14:04:10|173930.8|173800.8|173914.3|173784.3|173930.8|173800.8|173910.6|173780.6|13
1728309860000|2024-10-07 14:04:20|173916.2|173786.2|173922.1|173792.1|173925.9|173795.9|173916.2|173786.2|13
1728309870000|2024-10-07 14:04:30|173921.5|173791.5|173910.4|173780.4|173921.5|173791.5|173909.8|173779.8|10
1728309880000|2024-10-07 14:04:40|173908.9|173778.9|173908|173778|173908.9|173778.9|173908|173778|4
1728309890000|2024-10-07 14:04:50|173908.9|173778.9|173910.3|173780.3|173912.1|173782.1|173908.9|173778.9|7
1728309900000|2024-10-07 14:05:00|173912.2|173782.2|173933.9|173803.9|173933.9|173803.9|173911.3|173781.3|6
1728309910000|2024-10-07 14:05:10|173934.2|173804.2|173911.1|173781.1|173940.8|173810.8|173910.7|173780.7|13
1728309920000|2024-10-07 14:05:20|173909.5|173779.5|173902.4|173772.4|173909.5|173779.5|173900|173770|6
1728309930000|2024-10-07 14:05:30|173904|173774|173906.9|173776.9|173906.9|173776.9|173904|173774|5
1728309940000|2024-10-07 14:05:40|173907.9|173777.9|173908.8|173778.8|173909|173779|173907.5|173777.5|8
1728309950000|2024-10-07 14:05:50|173908.1|173778.1|173925.6|173795.6|173960.9|173830.9|173908.1|173778.1|16
1728309960000|2024-10-07 14:06:00|173925.1|173795.1|173912.2|173782.2|173925.1|173795.1|173912.2|173782.2|13
1728309970000|2024-10-07 14:06:10|173910|173780|173938.8|173808.8|173938.8|173831.6|173909.1|173779.1|14
1728309980000|2024-10-07 14:06:20|173939.4|173809.4|173939.2|173809.2|173939.4|173809.4|173938.5|173808.5|6
1728309990000|2024-10-07 14:06:30|173939.4|173809.4|173942.2|173812.2|173942.2|173812.2|173939.1|173809.1|3
1728310000000|2024-10-07 14:06:40|173942.1|173812.1|173951.9|173821.9|173954.7|173840.9|173923.1|173804.6|10
1728310010000|2024-10-07 14:06:50|173952.8|173822.8|173947.4|173817.4|173955.5|173825.5|173947.4|173817.4|8
1728310020000|2024-10-07 14:07:00|173946.5|173816.5|173943.6|173813.6|173951.3|173821.3|173943.6|173813.6|7
1728310030000|2024-10-07 14:07:10|173941|173811|173938.7|173808.7|173942.5|173812.5|173937.3|173807.3|6
1728310040000|2024-10-07 14:07:20|173938.9|173808.9|173891.9|173801.9|173939.5|173828.6|173891.9|173801.9|15
1728310050000|2024-10-07 14:07:30|173891.8|173801.8|173905.7|173775.7|173909.2|173802.3|173891.8|173775.7|7
1728310060000|2024-10-07 14:07:40|173907.5|173777.5|173909.9|173779.9|173909.9|173779.9|173907.5|173777.5|3
1728310070000|2024-10-07 14:07:50|173909.8|173779.8|173912|173782|173912|173782|173906.6|173776.6|4
1728310080000|2024-10-07 14:08:00|173907.8|173777.8|173908.8|173778.8|173909|173779|173907.8|173777.8|3
1728310090000|2024-10-07 14:08:10|173910.7|173780.7|173909.8|173779.8|173910.9|173780.9|173907.7|173777.7|4
1728310100000|2024-10-07 14:08:20|173910.2|173780.2|173906.3|173776.3|173910.2|173780.2|173906.3|173776.3|5
1728310110000|2024-10-07 14:08:30|173906.4|173776.4|173907.8|173777.8|173907.8|173777.8|173906.4|173776.4|2
1728310120000|2024-10-07 14:08:40|173907.9|173777.9|173907.9|173777.9|173907.9|173777.9|173906.2|173776.2|5
1728310130000|2024-10-07 14:08:50|173910.8|173780.8|173912.3|173782.3|173912.3|173782.3|173910.8|173780.8|3
1728310140000|2024-10-07 14:09:00|173914.4|173784.4|173920|173790|173921.9|173791.9|173913.1|173783.1|10
1728310150000|2024-10-07 14:09:10|173919.6|173789.6|173933|173803|173933.8|173803.8|173919.6|173789.6|13
1728310160000|2024-10-07 14:09:20|173931.9|173801.9|173925.4|173835.4|173931.9|173839.5|173925.4|173797.1|12
1728310170000|2024-10-07 14:09:30|173927.3|173837.3|173984.2|173854.2|173989|173859|173927.3|173837.3|16
1728310180000|2024-10-07 14:09:40|173980.9|173850.9|173946.7|173856.7|173986.3|173865|173944.6|173850.2|13
1728310190000|2024-10-07 14:09:50|173948.1|173858.1|173960.9|173830.9|173964.4|173859.9|173947.4|173827.4|8
1728310200000|2024-10-07 14:10:00|173962.1|173832.1|173953.1|173823.1|173962.4|173832.4|173953.1|173823.1|10
1728310210000|2024-10-07 14:10:10|173956.6|173826.6|173947.5|173817.5|173957.2|173827.2|173946.9|173816.9|8
1728310220000|2024-10-07 14:10:20|173948.2|173818.2|173925.5|173795.5|173948.3|173818.3|173919.5|173789.5|13
1728310230000|2024-10-07 14:10:30|173926.9|173796.9|173914.9|173784.9|173926.9|173796.9|173914.8|173784.8|12
1728310240000|2024-10-07 14:10:40|173915|173785|173915|173785|173915.2|173785.2|173914.3|173784.3|5
1728310250000|2024-10-07 14:10:50|173915.9|173785.9|173983.2|173853.2|173983.2|173853.2|173915.9|173785.9|21
1728310260000|2024-10-07 14:11:00|173983.5|173853.5|173965.9|173835.9|173989.7|173859.7|173965.9|173835.9|13
1728310270000|2024-10-07 14:11:10|173960.1|173830.1|173957.3|173827.3|173962.8|173832.8|173956|173826|12
1728310280000|2024-10-07 14:11:20|173957.1|173827.1|173957.1|173827.1|173963.2|173833.2|173951.2|173821.2|18
1728310290000|2024-10-07 14:11:30|173957.3|173827.3|173956.8|173826.8|173957.3|173827.3|173953.7|173823.7|5
1728310300000|2024-10-07 14:11:40|173956.2|173826.2|173956|173826|173956.2|173826.2|173953.6|173823.6|4
1728310310000|2024-10-07 14:11:50|173955.2|173825.2|173955.8|173825.8|173960.2|173830.2|173955.2|173825.2|7
1728310320000|2024-10-07 14:12:00|173958.7|173828.7|173953.2|173823.2|173958.7|173828.7|173953.1|173823.1|5
1728310330000|2024-10-07 14:12:10|173951.9|173821.9|173942.7|173812.7|173951.9|173821.9|173940.3|173810.3|9
1728310340000|2024-10-07 14:12:20|173942.1|173812.1|173905.6|173775.6|173942.5|173812.5|173896.7|173775.6|11
1728310350000|2024-10-07 14:12:30|173908.9|173778.9|173905.5|173775.5|173909.4|173779.4|173902.9|173772.9|8
1728310360000|2024-10-07 14:12:40|173902.5|173772.5|173904.5|173774.5|173905.8|173775.8|173902.5|173772.5|7
1728310370000|2024-10-07 14:12:50|173900.4|173770.4|173903.6|173773.6|173903.6|173773.6|173899|173769|5
1728310380000|2024-10-07 14:13:00|173899.6|173769.6|173898.1|173768.1|173900.4|173770.4|173898.1|173768.1|5
1728310390000|2024-10-07 14:13:10|173896.6|173766.6|173895.2|173765.2|173898.1|173768.1|173895.2|173765.2|3
1728310400000|2024-10-07 14:13:20|173893.3|173763.3|173893.3|173763.3|173893.3|173763.3|173893.3|173763.3|1
1728310410000|2024-10-07 14:13:30|173894.4|173764.4|173898.6|173768.6|173899.6|173769.6|173894.4|173764.4|9
1728310420000|2024-10-07 14:13:40|173898.8|173768.8|173898|173768|173898.8|173768.8|173896.2|173766.2|9
1728310430000|2024-10-07 14:13:50|173897.8|173767.8|173898.1|173768.1|173898.2|173768.2|173897.3|173767.3|6
1728310440000|2024-10-07 14:14:00|173896.2|173766.2|173898|173768|173898.2|173768.2|173896.2|173766.2|11
1728310450000|2024-10-07 14:14:10|173897.4|173767.4|173911.9|173781.9|173915.5|173785.5|173896.8|173766.8|14
1728310460000|2024-10-07 14:14:20|173912|173782|173911.1|173781.1|173916.9|173786.9|173908.5|173778.5|10
1728310470000|2024-10-07 14:14:30|173909.5|173779.5|173911.6|173781.6|173911.6|173781.6|173909.5|173779.5|4
1728310480000|2024-10-07 14:14:40|173910.7|173780.7|173907.8|173777.8|173910.7|173780.7|173907.8|173777.8|6
1728310490000|2024-10-07 14:14:50|173906.5|173776.5|173905.3|173775.3|173906.5|173776.5|173903|173773|5
1728310500000|2024-10-07 14:15:00|173903.3|173773.3|173906.6|173776.6|173907.3|173777.3|173902.8|173772.8|6
1728310510000|2024-10-07 14:15:10|173908|173778|173910.6|173780.6|173910.9|173780.9|173908|173778|5
1728310520000|2024-10-07 14:15:20|173914.9|173784.9|173914.9|173784.9|173918|173788|173914.9|173784.9|4
1728310530000|2024-10-07 14:15:30|173915.5|173785.5|173913.6|173783.6|173926.6|173796.6|173911.4|173781.4|13
1728310540000|2024-10-07 14:15:40|173914.4|173784.4|173934.7|173804.7|173934.7|173804.7|173914.4|173784.4|8
1728310550000|2024-10-07 14:15:50|173933.8|173803.8|173933.5|173803.5|173933.9|173803.9|173928.4|173798.4|7
1728310560000|2024-10-07 14:16:00|173931.2|173801.2|173927.7|173797.7|173931.2|173801.2|173926.1|173796.1|11
1728310570000|2024-10-07 14:16:10|173926.2|173796.2|173931.3|173801.3|173932.2|173802.2|173926.2|173796.2|7
1728310580000|2024-10-07 14:16:20|173932.5|173802.5|173955|173825|173961.6|173831.6|173932.5|173802.5|11
1728310590000|2024-10-07 14:16:30|173954.9|173824.9|173934.1|173804.1|173954.9|173824.9|173934.1|173804.1|16
1728310600000|2024-10-07 14:16:40|173934.3|173804.3|173933.7|173803.7|173935.9|173805.9|173932|173802|11
1728310610000|2024-10-07 14:16:50|173934.9|173804.9|173927.8|173797.8|173935.5|173805.5|173923|173793|12
1728310620000|2024-10-07 14:17:00|173926.3|173796.3|173929.7|173799.7|173929.7|173799.7|173921.4|173791.4|11
1728310630000|2024-10-07 14:17:10|173929.5|173799.5|173932.6|173802.6|173934.5|173804.5|173928.4|173798.4|9
1728310640000|2024-10-07 14:17:20|173932.4|173802.4|173929.4|173799.4|173932.7|173802.7|173929.4|173799.4|12
1728310650000|2024-10-07 14:17:30|173927.5|173797.5|173927.2|173797.2|173928.1|173798.1|173924.2|173794.2|5
1728310660000|2024-10-07 14:17:40|173927.9|173797.9|173924.5|173794.5|173931.1|173801.1|173924.5|173794.5|7
1728310670000|2024-10-07 14:17:50|173922.3|173792.3|173923.1|173793.1|173923.1|173793.1|173920.4|173790.4|3
1728310680000|2024-10-07 14:18:00|173929.4|173799.4|173916|173786|173929.4|173799.4|173915.7|173785.7|6
1728310690000|2024-10-07 14:18:10|173916.5|173786.5|173937.5|173807.5|173937.5|173809.5|173894.1|173785.5|11
1728310700000|2024-10-07 14:18:20|173939.1|173809.1|173908.4|173778.4|173964.1|173834.1|173905.1|173775.1|14
1728310710000|2024-10-07 14:18:30|173910.2|173780.2|173904.9|173774.9|173910.2|173780.2|173904.9|173774.9|8
1728310720000|2024-10-07 14:18:40|173904.3|173774.3|173901.7|173771.7|173904.3|173774.3|173896|173766|10
1728310730000|2024-10-07 14:18:50|173902.5|173772.5|173906.9|173776.9|173906.9|173776.9|173899.8|173769.8|8
1728310740000|2024-10-07 14:19:00|173907.7|173777.7|173942.3|173812.3|173942.3|173812.3|173906.2|173776.2|11
1728310750000|2024-10-07 14:19:10|173942.8|173812.8|173937.5|173807.5|173945.1|173815.1|173935.9|173805.9|29
1728310760000|2024-10-07 14:19:20|173940.1|173810.1|173940.8|173810.8|173946.3|173816.3|173936.8|173806.8|14
1728310770000|2024-10-07 14:19:30|173949|173819|173951.3|173821.3|173951.3|173821.3|173941.7|173811.7|13
1728310780000|2024-10-07 14:19:40|173952.7|173822.7|173976.6|173846.6|173976.6|173846.6|173952.3|173822.3|10
1728310790000|2024-10-07 14:19:50|173978.2|173848.2|173969.9|173839.9|173978.2|173848.2|173967.2|173837.2|7
1728310800000|2024-10-07 14:20:00|173969.7|173839.7|173964.6|173834.6|173971.2|173841.2|173961.5|173831.5|18
1728310810000|2024-10-07 14:20:10|173963.2|173833.2|173961.7|173831.7|173971.3|173841.3|173959.8|173829.8|15
1728310820000|2024-10-07 14:20:20|173965.2|173835.2|173959.6|173829.6|173965.2|173835.2|173958.3|173828.3|6
1728310830000|2024-10-07 14:20:30|173966.7|173836.7|173967|173837|173967|173837|173956.6|173826.6|19
1728310840000|2024-10-07 14:20:40|173965.6|173835.6|173959|173829|173966|173836|173959|173829|5
1728310850000|2024-10-07 14:20:50|173962.8|173832.8|173969.4|173839.4|173969.4|173839.4|173962.8|173832.8|4
1728310860000|2024-10-07 14:21:00|173969.5|173839.5|173969.7|173839.7|173972.1|173842.1|173969.3|173839.3|4
1728310870000|2024-10-07 14:21:10|173969.9|173839.9|173992.6|173862.6|174024|173894|173969.3|173839.3|19
1728310880000|2024-10-07 14:21:20|173992.9|173862.9|173964.9|173834.9|173992.9|173862.9|173964.9|173834.9|21
1728310890000|2024-10-07 14:21:30|173964.5|173834.5|173954.9|173824.9|173964.5|173834.5|173951|173821|16
1728310900000|2024-10-07 14:21:40|173956.1|173826.1|173957.5|173827.5|173966.5|173836.5|173952.2|173822.2|19
1728310910000|2024-10-07 14:21:50|173952|173822|173958.2|173828.2|173963.6|173833.6|173952|173822|8
1728310920000|2024-10-07 14:22:00|173957.7|173827.7|173971.3|173841.3|173974.8|173844.8|173956.4|173826.4|16
1728310930000|2024-10-07 14:22:10|173970.3|173840.3|173973.2|173843.2|173973.7|173843.7|173965.9|173835.9|12
1728310940000|2024-10-07 14:22:20|173973|173843|173970.1|173840.1|173973|173843|173966.7|173836.7|9
1728310950000|2024-10-07 14:22:30|173971.2|173841.2|173976.4|173846.4|173976.4|173846.4|173969.5|173839.5|9
1728310960000|2024-10-07 14:22:40|173978.5|173848.5|173978.1|173848.1|173980.2|173850.2|173976.1|173846.1|8
1728310970000|2024-10-07 14:22:50|173980.2|173850.2|173978.5|173848.5|173981.6|173851.6|173977.7|173847.7|12
1728310980000|2024-10-07 14:23:00|173979.4|173849.4|173980|173850|173980.4|173850.4|173977.5|173847.5|7
1728310990000|2024-10-07 14:23:10|173994.5|173864.5|174001.9|173871.9|174001.9|173871.9|173994.5|173864.5|12
1728311000000|2024-10-07 14:23:20|174002|173872|174003.5|173873.5|174003.5|173873.5|173999.2|173869.2|9
1728311010000|2024-10-07 14:23:30|174005.3|173875.3|174019.6|173889.6|174025.9|173895.9|174005.3|173875.3|12
1728311020000|2024-10-07 14:23:40|174019|173889|174017.8|173887.8|174020.2|173890.2|174017.1|173887.1|10
1728311030000|2024-10-07 14:23:50|174017.4|173887.4|174011.2|173881.2|174018.1|173888.1|174009.8|173879.8|10
1728311040000|2024-10-07 14:24:00|174015.3|173885.3|174022.8|173892.8|174027|173897|174015.3|173885.3|16
1728311050000|2024-10-07 14:24:10|174021.8|173891.8|174019.3|173889.3|174023.1|173893.1|174019.3|173889.3|7
1728311060000|2024-10-07 14:24:20|174019|173889|174021.5|173891.5|174021.5|173891.5|174017.1|173887.1|15
1728311070000|2024-10-07 14:24:30|174021.3|173891.3|174044.6|173914.6|174051.2|173921.2|174009.9|173879.9|22
1728311080000|2024-10-07 14:24:40|174038.6|173908.6|174039.3|173909.3|174047|173917|174038.4|173908.4|20
1728311090000|2024-10-07 14:24:50|174045.5|173915.5|174044|173914|174046.8|173916.8|174043.1|173913.1|11
1728311100000|2024-10-07 14:25:00|174044.3|173914.3|174042.7|173912.7|174046.3|173916.3|174042.5|173912.5|13
1728311110000|2024-10-07 14:25:10|174043.1|173913.1|174059.4|173929.4|174060.4|173930.4|174043.1|173913.1|21
1728311120000|2024-10-07 14:25:20|174063.4|173933.4|174045.9|173915.9|174063.4|173933.4|174045.9|173915.9|13
1728311130000|2024-10-07 14:25:30|174040.7|173910.7|174036.6|173906.6|174045.3|173915.3|174036.6|173906.6|26
1728311140000|2024-10-07 14:25:40|174041.4|173911.4|174034.9|173904.9|174041.6|173911.6|174034.9|173904.9|16
1728311150000|2024-10-07 14:25:50|174034.5|173904.5|174038.7|173908.7|174039.4|173909.4|174029.4|173899.4|16
1728311160000|2024-10-07 14:26:00|174038.8|173908.8|174041.5|173911.5|174046|173916|174036.9|173906.9|20
1728311170000|2024-10-07 14:26:10|174044.5|173914.5|174042|173912|174044.5|173914.5|174041.6|173911.6|10
1728311180000|2024-10-07 14:26:20|174041.8|173911.8|174048.1|173918.1|174048.1|173918.1|174041.8|173911.8|12
1728311190000|2024-10-07 14:26:30|174043.9|173913.9|174040.2|173910.2|174045.4|173915.4|174038.4|173908.4|11
1728311200000|2024-10-07 14:26:40|174043.4|173913.4|174040|173910|174043.4|173913.4|174038.6|173908.6|7
1728311210000|2024-10-07 14:26:50|174041.3|173911.3|174037.7|173907.7|174042.7|173912.7|174035.9|173905.9|12
1728311220000|2024-10-07 14:27:00|174045.5|173915.5|174046.4|173916.4|174046.9|173916.9|174045.5|173915.5|6
1728311230000|2024-10-07 14:27:10|174046.7|173916.7|174043.6|173913.6|174047.7|173917.7|174043.6|173913.6|13
1728311240000|2024-10-07 14:27:20|174043.9|173913.9|174047.6|173917.6|174047.8|173917.8|174043.9|173913.9|10
1728311250000|2024-10-07 14:27:30|174042.8|173912.8|174044.4|173914.4|174044.9|173914.9|174042.4|173912.4|10
1728311260000|2024-10-07 14:27:40|174043.9|173913.9|174057.1|173927.1|174060|173930|174042.2|173912.2|13
1728311270000|2024-10-07 14:27:50|174057.3|173927.3|174054.5|173924.5|174059.5|173929.5|174052.5|173922.5|16
1728311280000|2024-10-07 14:28:00|174057.7|173927.7|174059.2|173929.2|174059.7|173929.7|174055.1|173925.1|17
1728311290000|2024-10-07 14:28:10|174058.9|173928.9|174057|173927|174059.8|173929.8|174054.4|173924.4|14
1728311300000|2024-10-07 14:28:20|174059.8|173929.8|174092.5|173962.5|174095.7|173965.7|174055.8|173925.8|27
1728311310000|2024-10-07 14:28:30|174089.3|173959.3|174065.1|173935.1|174123.9|173993.9|174065.1|173935.1|24
1728311320000|2024-10-07 14:28:40|174064.2|173934.2|174078|173948|174083.7|173953.7|174063.7|173933.7|15
1728311330000|2024-10-07 14:28:50|174073.6|173943.6|174069.9|173939.9|174077.3|173947.3|174069.8|173939.8|11
1728311340000|2024-10-07 14:29:00|174067.5|173937.5|174071.3|173941.3|174075.4|173945.4|174063.8|173933.8|12
1728311350000|2024-10-07 14:29:10|174071.7|173941.7|174070.4|173940.4|174074|173944|174068.8|173938.8|7
1728311360000|2024-10-07 14:29:20|174068.8|173938.8|174083.8|173953.8|174083.8|173953.8|174068.4|173938.4|9
1728311370000|2024-10-07 14:29:30|174084|173954|174100.7|173970.7|174102|173972|174077.7|173947.7|7
1728311380000|2024-10-07 14:29:40|174097.8|173967.8|174087.1|173957.1|174097.8|173967.8|174087.1|173957.1|12
1728311390000|2024-10-07 14:29:50|174089.2|173959.2|174060.6|173930.6|174090.1|173960.1|174058.9|173928.9|20
1728311400000|2024-10-07 14:30:00|174051.7|173921.7|174055.9|173925.9|174056.9|173926.9|174045|173915|14
1728311410000|2024-10-07 14:30:10|174059.4|173929.4|174056.7|173926.7|174063|173933|174056.7|173926.7|9
1728311420000|2024-10-07 14:30:20|174056.5|173926.5|174056|173926|174056.8|173926.8|174053.8|173923.8|10
1728311430000|2024-10-07 14:30:30|174055.1|173925.1|174058.3|173928.3|174058.4|173928.4|174054|173924|10
1728311440000|2024-10-07 14:30:40|174058.4|173928.4|174071.8|173941.8|174071.8|173941.8|174058.4|173928.4|9
1728311450000|2024-10-07 14:30:50|174075.4|173945.4|174092.4|173962.4|174094.1|173964.1|174075.4|173945.4|14
1728311460000|2024-10-07 14:31:00|174087.5|173957.5|174068.9|173938.9|174091.7|173961.7|174068.9|173938.9|17
1728311470000|2024-10-07 14:31:10|174070.9|173940.9|174075.2|173945.2|174075.2|173945.2|174069|173939|14
1728311480000|2024-10-07 14:31:20|174075.5|173945.5|174078.6|173948.6|174078.8|173948.8|174075.5|173945.5|8
1728311490000|2024-10-07 14:31:30|174094.1|173964.1|174101.1|173971.1|174107.9|173977.9|174094.1|173964.1|18
1728311500000|2024-10-07 14:31:40|174101.5|173971.5|174118.8|173988.8|174125|173995|174101.5|173971.5|16
1728311510000|2024-10-07 14:31:50|174114.2|173984.2|174121.1|173991.1|174123.2|173993.2|174112.5|173982.5|12
1728311520000|2024-10-07 14:32:00|174123.2|173993.2|174125.3|173995.3|174125.3|173995.3|174123.2|173993.2|4
1728311530000|2024-10-07 14:32:10|174125.5|173995.5|174125.6|173995.6|174125.6|173995.6|174125.3|173995.3|6
1728311540000|2024-10-07 14:32:20|174126.1|173996.1|174125.5|173995.5|174126.5|173996.5|174125.5|173995.5|4
1728311550000|2024-10-07 14:32:30|174127.8|173997.8|174145|174015|174145|174015|174127.8|173997.8|11
1728311560000|2024-10-07 14:32:40|174143.9|174013.9|174148.2|174018.2|174148.2|174018.2|174140.2|174010.2|9
1728311570000|2024-10-07 14:32:50|174145.7|174015.7|174150.1|174020.1|174151.6|174021.6|174145.6|174015.6|9
1728311580000|2024-10-07 14:33:00|174150|174020|174125|173995|174150|174020|174124.2|173994.2|7
1728311590000|2024-10-07 14:33:10|174125.1|173995.1|174122.3|173992.3|174126.3|173996.3|174122.2|173992.2|13
1728311600000|2024-10-07 14:33:20|174122.2|173992.2|174121.5|173991.5|174122.2|173992.2|174121.5|173991.5|3
1728311610000|2024-10-07 14:33:30|174121.8|173991.8|174123.2|173993.2|174123.8|173993.8|174121.8|173991.8|12
1728311620000|2024-10-07 14:33:40|174121.5|173991.5|174121.1|173991.1|174122.3|173992.3|174120.8|173990.8|8
1728311630000|2024-10-07 14:33:50|174121.3|173991.3|174122|173992|174122.2|173992.2|174121.3|173991.3|5
1728311640000|2024-10-07 14:34:00|174122.2|173992.2|174125.8|173995.8|174125.8|173995.8|174121|173991|9
1728311650000|2024-10-07 14:34:10|174125.6|173995.6|174124.8|173994.8|174125.7|173995.7|174123.5|173993.5|9
1728311660000|2024-10-07 14:34:20|174124.2|173994.2|174125.2|173995.2|174125.2|173995.2|174124.2|173994.2|5
1728311670000|2024-10-07 14:34:30|174125.4|173995.4|174122.4|173992.4|174125.6|173995.6|174122.4|173992.4|8
1728311680000|2024-10-07 14:34:40|174122.5|173992.5|174120.8|173990.8|174122.5|173992.5|174120.5|173990.5|10
1728311690000|2024-10-07 14:34:50|174118|173988|174116|173986|174118|173988|174114.9|173984.9|9
1728311700000|2024-10-07 14:35:00|174115.9|173985.9|174120.7|173990.7|174120.7|173990.7|174115.9|173985.9|9
1728311710000|2024-10-07 14:35:10|174121.1|173991.1|174123.5|173993.5|174123.6|173993.6|174120.9|173990.9|9
1728311720000|2024-10-07 14:35:20|174123.8|173993.8|174122.3|173992.3|174123.8|173993.8|174122.3|173992.3|7
1728311730000|2024-10-07 14:35:30|174121.5|173991.5|174117.5|173987.5|174121.5|173991.5|174117.5|173987.5|10
1728311740000|2024-10-07 14:35:40|174114.3|173984.3|174115.3|173985.3|174115.3|173985.3|174114.3|173984.3|11
1728311750000|2024-10-07 14:35:50|174114.7|173984.7|174092.2|173962.2|174114.7|173984.7|174092.2|173962.2|5
1728311760000|2024-10-07 14:36:00|174096.6|173966.6|174100.4|173970.4|174100.5|173970.5|174096.6|173966.6|6
1728311770000|2024-10-07 14:36:10|174100.5|173970.5|174102.3|173972.3|174111.4|173981.4|174100.5|173970.5|9
1728311780000|2024-10-07 14:36:20|174101.7|173971.7|174098.3|173968.3|174101.7|173971.7|174083.2|173953.2|12
1728311790000|2024-10-07 14:36:30|174098.1|173968.1|174103.7|173973.7|174104.7|173974.7|174098.1|173968.1|9
1728311800000|2024-10-07 14:36:40|174103.9|173973.9|174031.5|173901.5|174108.7|173978.7|173982.8|173852.8|20
1728311810000|2024-10-07 14:36:50|174029.9|173899.9|174037.2|173907.2|174039.1|173909.1|174029.3|173899.3|18
1728311820000|2024-10-07 14:37:00|174038.3|173908.3|174048|173918|174048.2|173918.2|174036.7|173906.7|19
1728311830000|2024-10-07 14:37:10|174045.7|173915.7|174025.5|173895.5|174045.7|173915.7|174025.3|173895.3|13
1728311840000|2024-10-07 14:37:20|174028.9|173898.9|174036.1|173906.1|174040|173910|174026.4|173896.4|11
1728311850000|2024-10-07 14:37:30|174036.2|173906.2|174036.1|173906.1|174036.5|173906.5|174036.1|173906.1|4
1728311860000|2024-10-07 14:37:40|174033.1|173903.1|174022.4|173892.4|174033.1|173903.1|174016.1|173886.1|11
1728311870000|2024-10-07 14:37:50|174020.6|173890.6|174026.5|173896.5|174028.7|173898.7|174020.6|173890.6|11
1728311880000|2024-10-07 14:38:00|174025.8|173895.8|174041.2|173911.2|174041.2|173911.2|174024.7|173894.7|10
1728311890000|2024-10-07 14:38:10|174040|173910|174036.3|173906.3|174040.1|173910.1|174036.1|173906.1|8
1728311900000|2024-10-07 14:38:20|174036.1|173906.1|174034.5|173904.5|174036.1|173906.1|174034.5|173904.5|6
1728311910000|2024-10-07 14:38:30|174034.8|173904.8|174016|173886|174039.4|173909.4|174016|173886|13
1728311920000|2024-10-07 14:38:40|174016.4|173886.4|174041.5|173911.5|174041.5|173911.5|174016.4|173886.4|10
1728311930000|2024-10-07 14:38:50|174044.6|173914.6|174036.3|173906.3|174044.6|173914.6|174034.5|173904.5|8
1728311940000|2024-10-07 14:39:00|174036.5|173906.5|174036.5|173906.5|174036.6|173906.6|174036.4|173906.4|5
1728311950000|2024-10-07 14:39:10|174040|173910|174040.4|173910.4|174040.4|173910.4|174037.2|173907.2|12
1728311960000|2024-10-07 14:39:20|174040.5|173910.5|174041.8|173911.8|174047.9|173917.9|174036.5|173906.5|9
1728311970000|2024-10-07 14:39:30|174043.2|173913.2|174062.5|173932.5|174062.5|173932.5|174043.2|173913.2|13
1728311980000|2024-10-07 14:39:40|174063.5|173933.5|174060.1|173930.1|174067.1|173937.1|174059.7|173929.7|10
1728311990000|2024-10-07 14:39:50|174057.2|173927.2|174054.2|173924.2|174058.5|173928.5|174052|173922|14
1728312000000|2024-10-07 14:40:00|174047.3|173917.3|174046.6|173916.6|174048.5|173918.5|174038|173908|13
1728312010000|2024-10-07 14:40:10|174047.3|173917.3|174046.3|173916.3|174051.2|173921.2|174044.6|173914.6|13
1728312020000|2024-10-07 14:40:20|174047.7|173917.7|174052.9|173922.9|174054.8|173924.8|174047.7|173917.7|10
1728312030000|2024-10-07 14:40:30|174052.5|173922.5|174042.1|173912.1|174052.5|173922.5|174042.1|173912.1|9
1728312040000|2024-10-07 14:40:40|174041.1|173911.1|174036.9|173906.9|174045.6|173915.6|174036.9|173906.9|13
1728312050000|2024-10-07 14:40:50|174037.1|173907.1|174038.9|173908.9|174039|173909|174036.9|173906.9|9
1728312060000|2024-10-07 14:41:00|174036.7|173906.7|174051.7|173921.7|174051.7|173921.7|174030.2|173900.2|14
1728312070000|2024-10-07 14:41:10|174050.6|173920.6|174062.7|173932.7|174064|173934|174050.4|173920.4|14
1728312080000|2024-10-07 14:41:20|174056.8|173926.8|174045.5|173915.5|174062.2|173932.2|174045.3|173915.3|15
1728312090000|2024-10-07 14:41:30|174042.8|173912.8|174048.7|173918.7|174050|173920|174037|173907|13
1728312100000|2024-10-07 14:41:40|174049.4|173919.4|174050.2|173920.2|174057.5|173927.5|174045.8|173915.8|14
1728312110000|2024-10-07 14:41:50|174050.3|173920.3|174056.7|173926.7|174056.7|173926.7|174050.1|173920.1|8
1728312120000|2024-10-07 14:42:00|174056.6|173926.6|174056.1|173926.1|174059.3|173929.3|174054|173924|14
1728312130000|2024-10-07 14:42:10|174059|173929|174052.5|173922.5|174061.9|173931.9|174052.5|173922.5|13
1728312140000|2024-10-07 14:42:20|174052.3|173922.3|174048.8|173918.8|174054|173924|174048.8|173918.8|9
1728312150000|2024-10-07 14:42:30|174049.6|173919.6|174056.2|173926.2|174056.2|173926.2|174049.6|173919.6|7
1728312160000|2024-10-07 14:42:40|174056.8|173926.8|174051.7|173921.7|174057.1|173927.1|174051.7|173921.7|7
1728312170000|2024-10-07 14:42:50|174051.5|173921.5|174047.2|173917.2|174053.4|173923.4|174042.9|173912.9|14
1728312180000|2024-10-07 14:43:00|174045.4|173915.4|174043.3|173913.3|174046.7|173916.7|174041.3|173911.3|15
1728312190000|2024-10-07 14:43:10|174048.3|173918.3|174048.9|173918.9|174053.1|173923.1|174048.3|173918.3|8
1728312200000|2024-10-07 14:43:20|174051.6|173921.6|174060.3|173930.3|174060.3|173930.3|174049|173919|10
1728312210000|2024-10-07 14:43:30|174061.6|173931.6|174062.4|173932.4|174062.4|173932.4|174061.6|173931.6|2
1728312220000|2024-10-07 14:43:40|174061.5|173931.5|174066.2|173936.2|174066.2|173936.2|174057.8|173927.8|13
1728312230000|2024-10-07 14:43:50|174067.3|173937.3|174092|173962|174099.6|173969.6|174067.3|173937.3|11
1728312240000|2024-10-07 14:44:00|174093.2|173963.2|174096.7|173966.7|174098.8|173968.8|174093.2|173963.2|7
1728312250000|2024-10-07 14:44:10|174096.6|173966.6|174098.6|173968.6|174098.6|173968.6|174096.2|173966.2|8
1728312260000|2024-10-07 14:44:20|174102.1|173972.1|174101.7|173971.7|174102.8|173972.8|174099.3|173969.3|10
1728312270000|2024-10-07 14:44:30|174100.5|173970.5|174098.5|173968.5|174102.2|173972.2|174096.4|173966.4|8
1728312280000|2024-10-07 14:44:40|174101.7|173971.7|174103.6|173973.6|174105.1|173975.1|174098.2|173968.2|10
1728312290000|2024-10-07 14:44:50|174101.1|173971.1|174110.9|173980.9|174114.7|173984.7|174101.1|173971.1|11
1728312300000|2024-10-07 14:45:00|174114.1|173984.1|174106.5|173976.5|174114.1|173984.1|174102.7|173972.7|17
1728312310000|2024-10-07 14:45:10|174110.7|173980.7|174114.1|173984.1|174114.1|173984.1|174106.7|173976.7|12
1728312320000|2024-10-07 14:45:20|174113.5|173983.5|174116.1|173986.1|174116.1|173986.1|174113.5|173983.5|5
1728312330000|2024-10-07 14:45:30|174116.7|173986.7|174122.1|173992.1|174122.6|173992.6|174116.6|173986.6|9
1728312340000|2024-10-07 14:45:40|174122.2|173992.2|174122.4|173992.4|174122.4|173992.4|174121.1|173991.1|6
1728312350000|2024-10-07 14:45:50|174119.3|173989.3|174117.4|173987.4|174120.2|173990.2|174117.4|173987.4|10
1728312360000|2024-10-07 14:46:00|174117.3|173987.3|174111.9|173981.9|174117.3|173987.3|174111.9|173981.9|9
1728312370000|2024-10-07 14:46:10|174111.8|173981.8|174119.8|173989.8|174119.8|173989.8|174111.8|173981.8|11
1728312380000|2024-10-07 14:46:20|174122.2|173992.2|174123.6|173993.6|174123.6|173993.6|174122.2|173992.2|5
1728312390000|2024-10-07 14:46:30|174123.3|173993.3|174124.3|173994.3|174124.3|173994.3|174123.3|173993.3|5
1728312400000|2024-10-07 14:46:40|174124.5|173994.5|174175.8|174045.8|174179|174049|174124.3|173994.3|17
1728312410000|2024-10-07 14:46:50|174175.6|174045.6|174178.3|174048.3|174178.3|174048.3|174175.6|174045.6|3
1728312420000|2024-10-07 14:47:00|174177.9|174047.9|174183.5|174053.5|174183.5|174053.5|174177.9|174047.9|9
1728312430000|2024-10-07 14:47:10|174180.4|174050.4|174184|174054|174184|174054|174180.4|174050.4|8
1728312440000|2024-10-07 14:47:20|174182.7|174052.7|174184|174054|174185.2|174055.2|174182.7|174052.7|9
1728312450000|2024-10-07 14:47:30|174185.1|174055.1|174177.5|174047.5|174185.5|174055.5|174177.5|174047.5|7
1728312460000|2024-10-07 14:47:40|174179.4|174049.4|174182.9|174052.9|174182.9|174052.9|174179.4|174049.4|5
1728312470000|2024-10-07 14:47:50|174182.8|174052.8|174177.9|174047.9|174183.2|174053.2|174177.9|174047.9|6
1728312480000|2024-10-07 14:48:00|174178.3|174048.3|174177.9|174047.9|174178.3|174048.3|174177.9|174047.9|2
1728312500000|2024-10-07 14:48:20|174177.7|174047.7|174177.9|174047.9|174177.9|174047.9|174177.7|174047.7|2
1728312510000|2024-10-07 14:48:30|174178.4|174048.4|174177.9|174047.9|174178.4|174048.4|174177.1|174047.1|4
1728312520000|2024-10-07 14:48:40|174177.5|174047.5|174181.5|174051.5|174181.5|174051.5|174177.5|174047.5|9
1728312530000|2024-10-07 14:48:50|174181.4|174051.4|174183.5|174053.5|174183.5|174053.5|174181.4|174051.4|6
1728312540000|2024-10-07 14:49:00|174183.9|174053.9|174209.6|174079.6|174216.6|174086.6|174183.7|174053.7|14
1728312550000|2024-10-07 14:49:10|174210.3|174080.3|174209|174079|174215|174085|174209|174079|8
1728312560000|2024-10-07 14:49:20|174209.5|174079.5|174218.7|174088.7|174219.2|174089.2|174209.5|174079.5|9
1728312570000|2024-10-07 14:49:30|174218.1|174088.1|174215.3|174085.3|174218.6|174088.6|174215.2|174085.2|7
1728312580000|2024-10-07 14:49:40|174215.5|174085.5|174224.8|174094.8|174225.9|174095.9|174215.3|174085.3|14
1728312590000|2024-10-07 14:49:50|174224.3|174094.3|174239.7|174109.7|174240|174110|174224.3|174094.3|11
1728312600000|2024-10-07 14:50:00|174240.9|174110.9|174235.7|174145.7|174242|174145.7|174235.6|174110.9|5
1728312610000|2024-10-07 14:50:10|174234.2|174144.2|174236.8|174146.8|174236.8|174146.8|174231.3|174141.3|16
1728312620000|2024-10-07 14:50:20|174237.1|174147.1|174233.8|174143.8|174237.1|174147.1|174233.7|174143.7|4
1728312630000|2024-10-07 14:50:30|174235.7|174145.7|174223.7|174133.7|174238.7|174148.7|174223.7|174133.7|9
1728312640000|2024-10-07 14:50:40|174223.6|174133.6|174221.3|174131.3|174223.6|174133.6|174219.2|174129.2|5
1728312650000|2024-10-07 14:50:50|174221.2|174131.2|174221.3|174131.3|174222.3|174132.3|174221.2|174131.2|5
1728312660000|2024-10-07 14:51:00|174224|174134|174222.2|174132.2|174224|174134|174222.2|174132.2|2
1728312670000|2024-10-07 14:51:10|174220.9|174130.9|174220.9|174130.9|174220.9|174130.9|174220.9|174130.9|1
1728312680000|2024-10-07 14:51:20|174221.1|174131.1|174242.4|174112.4|174242.4|174131.1|174220.8|174111|4
1728312690000|2024-10-07 14:51:30|174241|174111|174238.5|174108.5|174241|174117|174205.3|174085.9|9
1728312700000|2024-10-07 14:51:40|174237.4|174107.4|174217.8|174087.8|174237.4|174120.1|174188.1|174087.8|14
1728312710000|2024-10-07 14:51:50|174219.1|174089.1|174210.2|174080.2|174219.6|174089.6|174210.2|174080.2|14
1728312720000|2024-10-07 14:52:00|174208.8|174078.8|174197.4|174067.4|174208.8|174078.8|174195.7|174065.7|13
1728312730000|2024-10-07 14:52:10|174198|174068|174186.5|174056.5|174198|174068|174185.4|174055.4|11
1728312740000|2024-10-07 14:52:20|174186.6|174056.6|174193|174063|174195.5|174065.5|174186.1|174056.1|11
1728312750000|2024-10-07 14:52:30|174195.3|174065.3|174195.4|174065.4|174195.4|174065.4|174195.3|174065.3|2
1728312760000|2024-10-07 14:52:40|174195.5|174065.5|174213.6|174083.6|174213.6|174083.6|174195.5|174065.5|14
1728312770000|2024-10-07 14:52:50|174213|174083|174214.2|174084.2|174214.4|174084.4|174213|174083|9
1728312780000|2024-10-07 14:53:00|174214.4|174084.4|174195.4|174065.4|174214.4|174084.4|174192.2|174062.2|7
1728312790000|2024-10-07 14:53:10|174193.9|174063.9|174188|174058|174193.9|174063.9|174188|174058|7
1728312800000|2024-10-07 14:53:20|174187.9|174057.9|174175.5|174045.5|174187.9|174057.9|174168.4|174038.4|7
1728312810000|2024-10-07 14:53:30|174172.9|174042.9|174173.9|174043.9|174175.2|174045.2|174171.2|174041.2|7
1728312820000|2024-10-07 14:53:40|174173.8|174043.8|174164.3|174034.3|174175.3|174045.3|174159.7|174029.7|8
1728312830000|2024-10-07 14:53:50|174165.9|174035.9|174165.9|174035.9|174165.9|174035.9|174165.9|174035.9|1
1728312840000|2024-10-07 14:54:00|174165.8|174035.8|174165.9|174035.9|174165.9|174035.9|174165.8|174035.8|2
1728312850000|2024-10-07 14:54:10|174168.4|174038.4|174189|174059|174189|174059|174168.4|174038.4|5
1728312860000|2024-10-07 14:54:20|174185.9|174055.9|174169.3|174039.3|174187.1|174057.1|174166|174036|9
1728312870000|2024-10-07 14:54:30|174168.4|174038.4|174173.5|174043.5|174173.5|174043.5|174168.4|174038.4|4
1728312880000|2024-10-07 14:54:40|174173.6|174043.6|174173.6|174043.6|174173.6|174043.6|174173.6|174043.6|1
1728312890000|2024-10-07 14:54:50|174172.9|174042.9|174176.8|174046.8|174176.8|174046.8|174172.9|174042.9|4
1728312900000|2024-10-07 14:55:00|174174.9|174044.9|174175.2|174045.2|174175.7|174045.7|174174.1|174044.1|5
1728312910000|2024-10-07 14:55:10|174175.1|174045.1|174175.2|174045.2|174175.8|174045.8|174174.9|174044.9|6
1728312920000|2024-10-07 14:55:20|174175.1|174045.1|174174.5|174044.5|174175.6|174045.6|174173.8|174043.8|7
1728312930000|2024-10-07 14:55:30|174173.6|174043.6|174173.8|174043.8|174174.2|174044.2|174173.1|174043.1|5
1728312940000|2024-10-07 14:55:40|174173.6|174043.6|174174.3|174044.3|174174.3|174044.3|174173.6|174043.6|2
1728312950000|2024-10-07 14:55:50|174174.2|174044.2|174175|174045|174175|174045|174174.2|174044.2|4
1728312960000|2024-10-07 14:56:00|174174.5|174044.5|174175.9|174045.9|174176.1|174046.1|174174.2|174044.2|8
1728312970000|2024-10-07 14:56:10|174176|174046|174177.1|174047.1|174177.1|174047.1|174175.6|174045.6|7
1728312980000|2024-10-07 14:56:20|174177.2|174047.2|174203.7|174073.7|174203.8|174073.8|174177.1|174047.1|11
1728312990000|2024-10-07 14:56:30|174205.1|174075.1|174219.7|174089.7|174221.3|174091.3|174203.7|174073.7|10
1728313000000|2024-10-07 14:56:40|174219.5|174089.5|174219.9|174089.9|174219.9|174089.9|174219.1|174089.1|3
1728313010000|2024-10-07 14:56:50|174220.6|174090.6|174212.2|174082.2|174220.6|174090.6|174212.2|174082.2|11
1728313020000|2024-10-07 14:57:00|174214|174084|174182.4|174052.4|174214|174084|174182.4|174052.4|14
1728313030000|2024-10-07 14:57:10|174182.5|174052.5|174181.7|174051.7|174185.1|174055.1|174181.7|174051.7|11
1728313040000|2024-10-07 14:57:20|174181.6|174051.6|174226.5|174096.5|174228.7|174098.7|174172.7|174042.7|16
1728313050000|2024-10-07 14:57:30|174227.7|174097.7|174212.4|174082.4|174227.7|174097.7|174212.4|174082.4|7
1728313060000|2024-10-07 14:57:40|174211.1|174081.1|174156.3|174026.3|174211.1|174081.1|174153.4|174023.4|17
1728313070000|2024-10-07 14:57:50|174156.4|174026.4|174153|174023|174156.4|174026.4|174153|174023|7
1728313080000|2024-10-07 14:58:00|174149.3|174019.3|174144.8|174014.8|174149.3|174019.3|174144.2|174014.2|13
1728313090000|2024-10-07 14:58:10|174144.2|174014.2|174140.9|174010.9|174144.2|174014.2|174136.3|174006.3|16
1728313100000|2024-10-07 14:58:20|174139.8|174009.8|174136.4|174006.4|174140.5|174010.5|174129.3|173999.3|17
1728313110000|2024-10-07 14:58:30|174135.9|174005.9|174141|174011|174141|174011|174134.8|174004.8|15
1728313120000|2024-10-07 14:58:40|174141.1|174011.1|174139.2|174009.2|174141.1|174011.1|174135|174005|17
1728313130000|2024-10-07 14:58:50|174140|174010|174142|174012|174142|174012|174137.2|174007.2|20
1728313140000|2024-10-07 14:59:00|174139.7|174009.7|174137.7|174007.7|174142|174012|174135.1|174005.1|18
1728313150000|2024-10-07 14:59:10|174137|174007|174146|174016|174148.4|174018.4|174137|174007|15
1728313160000|2024-10-07 14:59:20|174150.5|174020.5|174130.4|174000.4|174150.5|174020.5|174130.4|174000.4|15
1728313170000|2024-10-07 14:59:30|174128.5|173998.5|174123.7|173993.7|174130.7|174000.7|174123.7|173993.7|13
1728313180000|2024-10-07 14:59:40|174126|173996|174126.5|173996.5|174127.9|173997.9|174124.9|173994.9|7
1728313190000|2024-10-07 14:59:50|174126.7|173996.7|174127.4|173997.4|174127.4|173997.4|174126.1|173996.1|5
1728313200000|2024-10-07 15:00:00|174126.1|173996.1|174130.8|174000.8|174130.8|174000.8|174125.5|173995.5|7
1728313210000|2024-10-07 15:00:10|174132.3|174002.3|174129|173999|174132.3|174002.3|174128.5|173998.5|6
1728313220000|2024-10-07 15:00:20|174128.9|173998.9|174139.1|174009.1|174139.1|174009.1|174128.7|173998.7|7
1728313230000|2024-10-07 15:00:30|174139.2|174009.2|174139.2|174009.2|174141.1|174011.1|174139.1|174009.1|4
1728313240000|2024-10-07 15:00:40|174138.8|174008.8|174137|174007|174138.8|174008.8|174136.5|174006.5|3
1728313250000|2024-10-07 15:00:50|174137.1|174007.1|174104.3|174014.3|174137.1|174016.1|174096.2|174006.2|12
1728313260000|2024-10-07 15:01:00|174105.9|174015.9|174104.6|174014.6|174105.9|174015.9|174104|174014|3
1728313270000|2024-10-07 15:01:10|174104.8|174014.8|174078.7|173988.7|174118.4|174020.9|174077.1|173987.1|20
1728313280000|2024-10-07 15:01:20|174077.1|173987.1|174086.6|173996.6|174090|174000|174074.6|173984.6|11
1728313290000|2024-10-07 15:01:30|174089.5|173999.5|174086.8|173996.8|174093.7|174003.7|174086.8|173996.8|10
1728313300000|2024-10-07 15:01:40|174084.1|173994.1|174083.6|173993.6|174084.1|173994.1|174082.8|173992.8|6
1728313310000|2024-10-07 15:01:50|174083.5|173993.5|174083.1|173993.1|174083.6|173993.6|174083.1|173993.1|5
1728313320000|2024-10-07 15:02:00|174081.8|173991.8|174064.3|173974.3|174083.2|173993.2|174064.3|173974.3|10
1728313330000|2024-10-07 15:02:10|174065.6|173975.6|174057.7|173927.7|174065.8|173975.8|174057.7|173927.7|6
1728313340000|2024-10-07 15:02:20|174057.8|173927.8|174052.8|173922.8|174057.8|173927.8|174050.8|173920.8|10
1728313350000|2024-10-07 15:02:30|174051.8|173921.8|174061.1|173931.1|174061.1|173931.1|174051.4|173921.4|9
1728313360000|2024-10-07 15:02:40|174060.1|173930.1|174054.2|173924.2|174062.6|173932.6|174054.2|173924.2|9
1728313370000|2024-10-07 15:02:50|174051.1|173921.1|174053.2|173923.2|174053.2|173923.2|174049.8|173919.8|5
1728313380000|2024-10-07 15:03:00|174061.8|173931.8|174059.3|173929.3|174068.2|173938.2|174059.3|173929.3|17
1728313390000|2024-10-07 15:03:10|174061.6|173931.6|174062.4|173932.4|174068.2|173938.2|174061.6|173931.6|9
1728313400000|2024-10-07 15:03:20|174057.9|173927.9|174045.8|173915.8|174057.9|173927.9|174044.7|173914.7|13
1728313410000|2024-10-07 15:03:30|174045.4|173915.4|174045.6|173915.6|174045.6|173915.6|174045.4|173915.4|2
1728313420000|2024-10-07 15:03:40|174042|173912|174017.8|173887.8|174042|173912|174011.5|173881.5|11
1728313430000|2024-10-07 15:03:50|174016.8|173886.8|174032.7|173902.7|174036.6|173906.6|174016.8|173886.8|18
1728313440000|2024-10-07 15:04:00|174029.4|173899.4|174031.7|173901.7|174037|173907|174029.4|173899.4|16
1728313450000|2024-10-07 15:04:10|174029.3|173899.3|174034|173904|174039.4|173909.4|174029.3|173899.3|22
1728313460000|2024-10-07 15:04:20|174036.6|173906.6|174039|173909|174039|173909|174034.3|173904.3|6
1728313470000|2024-10-07 15:04:30|174039.2|173909.2|174043.1|173913.1|174043.4|173913.4|174039.2|173909.2|7
1728313480000|2024-10-07 15:04:40|174042.8|173912.8|174042.7|173912.7|174042.8|173912.8|174039.5|173909.5|3
1728313490000|2024-10-07 15:04:50|174039.7|173909.7|174042.8|173912.8|174044.4|173914.4|174036.3|173906.3|10
1728313500000|2024-10-07 15:05:00|174039.8|173909.8|174032.5|173902.5|174039.8|173909.8|174028.7|173898.7|8
1728313510000|2024-10-07 15:05:10|174026.8|173896.8|174033.1|173903.1|174036.4|173906.4|174025.8|173895.8|13
1728313520000|2024-10-07 15:05:20|174030.3|173900.3|174032.7|173902.7|174033.6|173903.6|174029.9|173899.9|7
1728313530000|2024-10-07 15:05:30|174032.8|173902.8|174039.1|173909.1|174039.1|173909.1|174032.7|173902.7|8
1728313540000|2024-10-07 15:05:40|174042|173912|174045.9|173915.9|174046|173916|174040.8|173910.8|8
1728313550000|2024-10-07 15:05:50|174047.3|173917.3|174050.6|173920.6|174053|173923|174047.3|173917.3|5
1728313560000|2024-10-07 15:06:00|174050.5|173920.5|174058.1|173928.1|174068.5|173938.5|174050.3|173920.3|11
1728313570000|2024-10-07 15:06:10|174058.2|173928.2|174057.9|173927.9|174061.2|173931.2|174057.7|173927.7|8
1728313580000|2024-10-07 15:06:20|174057.8|173927.8|174057.8|173927.8|174057.8|173927.8|174057.8|173927.8|1
1728313590000|2024-10-07 15:06:30|174057.5|173927.5|174054.5|173924.5|174057.6|173927.6|174054.5|173924.5|6
1728313600000|2024-10-07 15:06:40|174054.3|173924.3|174054.4|173924.4|174055.9|173925.9|174054.1|173924.1|7
1728313610000|2024-10-07 15:06:50|174056|173926|174056|173926|174056.2|173926.2|174055.2|173925.2|4
1728313620000|2024-10-07 15:07:00|174057.2|173927.2|174083.9|173953.9|174089.1|173959.1|174057.2|173927.2|14
1728313630000|2024-10-07 15:07:10|174081.7|173951.7|174078.8|173948.8|174083.1|173953.1|174078.8|173948.8|7
1728313640000|2024-10-07 15:07:20|174078.5|173948.5|174111.7|173981.7|174114.6|173984.6|174078.1|173948.1|11
1728313650000|2024-10-07 15:07:30|174111.4|173981.4|174109.2|173979.2|174111.4|173981.4|174109.2|173979.2|2
1728313660000|2024-10-07 15:07:40|174111.6|173981.6|174102.2|173972.2|174111.6|173981.6|174101.1|173971.1|8
1728313670000|2024-10-07 15:07:50|174102.4|173972.4|174105.7|173975.7|174105.7|173975.7|174099.3|173969.3|7
1728313680000|2024-10-07 15:08:00|174104.8|173974.8|174108.3|173978.3|174108.3|173978.3|174104.8|173974.8|4
1728313700000|2024-10-07 15:08:20|174107.1|173977.1|174105.3|173975.3|174107.1|173977.1|174105.3|173975.3|4
1728313710000|2024-10-07 15:08:30|174105.2|173975.2|174079.3|173949.3|174105.2|173975.2|174070.9|173940.9|18
1728313720000|2024-10-07 15:08:40|174079.6|173949.6|174103.8|173973.8|174103.8|173973.8|174076.7|173946.7|10
1728313730000|2024-10-07 15:08:50|174103.6|173973.6|174104.7|173974.7|174105.9|173975.9|174103.6|173973.6|4
1728313740000|2024-10-07 15:09:00|174104.6|173974.6|174104.7|173974.7|174104.8|173974.8|174104.6|173974.6|4
1728313750000|2024-10-07 15:09:10|174104.8|173974.8|174111.4|173981.4|174111.4|173981.4|174104.8|173974.8|5
1728313760000|2024-10-07 15:09:20|174110.1|173980.1|174113.4|173983.4|174113.4|173983.4|174109.7|173979.7|6
1728313770000|2024-10-07 15:09:30|174113.1|173983.1|174110.2|173980.2|174113.8|173983.8|174107.7|173977.7|10
1728313780000|2024-10-07 15:09:40|174109.3|173979.3|174109.4|173979.4|174109.4|173979.4|174105.9|173975.9|7
1728313790000|2024-10-07 15:09:50|174107.8|173977.8|174107.1|173977.1|174114.9|173984.9|174103.8|173973.8|13
1728313800000|2024-10-07 15:10:00|174110.4|173980.4|174115.8|173985.8|174117.4|173987.4|174105.5|173975.5|12
1728313810000|2024-10-07 15:10:10|174114.5|173984.5|174105.6|173975.6|174114.5|173984.5|174105.6|173975.6|3
1728313820000|2024-10-07 15:10:20|174105.9|173975.9|174109.6|173979.6|174109.6|173979.6|174105.9|173975.9|3
1728313830000|2024-10-07 15:10:30|174109.5|173979.5|174109.4|173979.4|174109.7|173979.7|174109.4|173979.4|4
1728313840000|2024-10-07 15:10:40|174110.7|173980.7|174114.2|173984.2|174118.5|173988.5|174110.7|173980.7|7
1728313850000|2024-10-07 15:10:50|174113.5|173983.5|174113.5|173983.5|174113.5|173983.5|174113.5|173983.5|1
1728313860000|2024-10-07 15:11:00|174112.2|173982.2|174117.5|173987.5|174120.5|173990.5|174108.5|173978.5|12
1728313870000|2024-10-07 15:11:10|174120.9|173990.9|174121.4|173991.4|174122.2|173992.2|174120.9|173990.9|5
1728313880000|2024-10-07 15:11:20|174124.3|173994.3|174122|173992|174124.3|173994.3|174121.7|173991.7|4
1728313890000|2024-10-07 15:11:30|174119.2|173989.2|174123.5|173993.5|174123.8|173993.8|174119.2|173989.2|6
1728313900000|2024-10-07 15:11:40|174123.4|173993.4|174120.1|173990.1|174123.4|173993.4|174120.1|173990.1|3
1728313910000|2024-10-07 15:11:50|174120|173990|174124.7|173994.7|174124.7|173994.7|174111.3|173981.3|14
1728313920000|2024-10-07 15:12:00|174126.1|173996.1|174143.9|174013.9|174152.5|174022.5|174126.1|173996.1|12
1728313930000|2024-10-07 15:12:10|174130.2|174000.2|174132.6|174002.6|174134.6|174004.6|174130.2|174000.2|8
1728313940000|2024-10-07 15:12:20|174133.6|174003.6|174175.7|174045.7|174175.7|174045.7|174129.3|173999.3|12
1728313950000|2024-10-07 15:12:30|174181.1|174051.1|174187.8|174057.8|174187.8|174057.8|174177.6|174047.6|11
1728313960000|2024-10-07 15:12:40|174184.7|174054.7|174192.4|174062.4|174193.8|174063.8|174184.7|174054.7|11
1728313970000|2024-10-07 15:12:50|174192.5|174062.5|174191.8|174061.8|174193.4|174063.4|174187.7|174057.7|9
1728313980000|2024-10-07 15:13:00|174191.7|174061.7|174195.2|174065.2|174198.3|174068.3|174187.5|174057.5|8
1728313990000|2024-10-07 15:13:10|174192.8|174062.8|174198.7|174068.7|174198.7|174068.7|174188.1|174058.1|13
1728314000000|2024-10-07 15:13:20|174197.9|174067.9|174201.2|174071.2|174203.2|174073.2|174197.9|174067.9|6
1728314010000|2024-10-07 15:13:30|174206.4|174076.4|174203.8|174073.8|174206.4|174076.4|174203.5|174073.5|4
1728314020000|2024-10-07 15:13:40|174198.9|174068.9|174201.8|174071.8|174201.8|174071.8|174198.9|174068.9|3
1728314030000|2024-10-07 15:13:50|174199.2|174069.2|174197.4|174067.4|174200.5|174070.5|174196.3|174066.3|7
1728314040000|2024-10-07 15:14:00|174200.3|174070.3|174200.9|174070.9|174200.9|174070.9|174200.3|174070.3|5
1728314050000|2024-10-07 15:14:10|174201.1|174071.1|174204.9|174074.9|174205.2|174075.2|174200.5|174070.5|7
1728314060000|2024-10-07 15:14:20|174205.3|174075.3|174242.9|174112.9|174246.7|174116.7|174205.3|174075.3|7
1728314070000|2024-10-07 15:14:30|174240.3|174110.3|174241.6|174111.6|174242.6|174112.6|174238.6|174108.6|6
1728314080000|2024-10-07 15:14:40|174244.5|174114.5|174239.5|174109.5|174244.5|174114.5|174236.2|174106.2|7
1728314090000|2024-10-07 15:14:50|174243.7|174113.7|174242.7|174112.7|174245.5|174115.5|174238.6|174108.6|17
1728314100000|2024-10-07 15:15:00|174244.7|174114.7|174262.2|174132.2|174266|174136|174243.2|174113.2|16
1728314110000|2024-10-07 15:15:10|174262.7|174132.7|174263.3|174133.3|174267|174137|174260|174130|11
1728314120000|2024-10-07 15:15:20|174264.5|174134.5|174257.8|174127.8|174264.7|174134.7|174254|174124|9
1728314130000|2024-10-07 15:15:30|174244.1|174114.1|174251.1|174121.1|174252.3|174122.3|174244.1|174114.1|9
1728314140000|2024-10-07 15:15:40|174251|174121|174244.4|174114.4|174251|174121|174243.7|174113.7|9
1728314150000|2024-10-07 15:15:50|174245.2|174115.2|174249.6|174119.6|174249.6|174119.6|174244.9|174114.9|5
1728314160000|2024-10-07 15:16:00|174259.4|174129.4|174260.3|174130.3|174263.6|174133.6|174258.4|174128.4|8
1728314170000|2024-10-07 15:16:10|174263.2|174133.2|174259.6|174129.6|174263.2|174133.2|174254.8|174124.8|10
1728314180000|2024-10-07 15:16:20|174264|174134|174264.4|174134.4|174266.2|174136.2|174260.9|174130.9|10
1728314190000|2024-10-07 15:16:30|174268.9|174138.9|174270.9|174140.9|174276.1|174146.1|174267.9|174137.9|21
1728314200000|2024-10-07 15:16:40|174270.1|174140.1|174264.2|174134.2|174270.1|174140.1|174264|174134|7
1728314210000|2024-10-07 15:16:50|174265|174135|174264.1|174134.1|174265|174135|174263.3|174133.3|5
1728314220000|2024-10-07 15:17:00|174264.4|174134.4|174260.8|174130.8|174264.4|174134.4|174260.8|174130.8|3
1728314230000|2024-10-07 15:17:10|174260.9|174130.9|174279|174149|174280.8|174150.8|174260|174130|13
1728314240000|2024-10-07 15:17:20|174277.8|174147.8|174281.4|174151.4|174281.9|174151.9|174272.8|174142.8|13
1728314250000|2024-10-07 15:17:30|174280.6|174150.6|174275.4|174145.4|174280.9|174150.9|174275|174145|11
1728314260000|2024-10-07 15:17:40|174273.6|174143.6|174270|174140|174276.6|174146.6|174270|174140|6
1728314270000|2024-10-07 15:17:50|174273.9|174143.9|174275.8|174145.8|174275.8|174145.8|174271.3|174141.3|5
1728314280000|2024-10-07 15:18:00|174277.1|174147.1|174272.5|174142.5|174278.3|174148.3|174272.5|174142.5|6
1728314290000|2024-10-07 15:18:10|174273|174143|174278.1|174148.1|174279.2|174149.2|174273|174143|6
1728314300000|2024-10-07 15:18:20|174279.4|174149.4|174272.7|174142.7|174279.4|174149.4|174272.7|174142.7|5
1728314310000|2024-10-07 15:18:30|174275.7|174145.7|174298|174168|174316.9|174186.9|174275.7|174145.7|18
1728314320000|2024-10-07 15:18:40|174293.6|174163.6|174286.6|174156.6|174300.9|174170.9|174286.6|174156.6|19
1728314330000|2024-10-07 15:18:50|174290|174160|174283.2|174153.2|174292.8|174162.8|174282.2|174152.2|10
1728314340000|2024-10-07 15:19:00|174286|174156|174288.1|174158.1|174288.1|174158.1|174285.8|174155.8|4
1728314350000|2024-10-07 15:19:10|174287.9|174157.9|174287.4|174157.4|174287.9|174157.9|174287.3|174157.3|4
1728314360000|2024-10-07 15:19:20|174287.5|174157.5|174287.9|174157.9|174287.9|174157.9|174283.9|174153.9|7
1728314370000|2024-10-07 15:19:30|174338.1|174208.1|174297.3|174167.3|174338.2|174208.2|174284.3|174154.3|19
1728314380000|2024-10-07 15:19:40|174292.6|174162.6|174283.9|174153.9|174298.9|174168.9|174277.8|174147.8|9
1728314390000|2024-10-07 15:19:50|174282|174152|174286|174156|174286|174156|174282|174152|5
1728314400000|2024-10-07 15:20:00|174283.7|174153.7|174284.2|174154.2|174287.8|174157.8|174281.2|174151.2|11
1728314410000|2024-10-07 15:20:10|174284.5|174154.5|174277.5|174147.5|174289.8|174159.8|174277.5|174147.5|6
1728314420000|2024-10-07 15:20:20|174277.2|174147.2|174282.7|174152.7|174282.7|174152.7|174274.9|174144.9|6
1728314430000|2024-10-07 15:20:30|174279.5|174149.5|174283.8|174153.8|174286.5|174156.5|174279.5|174149.5|13
1728314440000|2024-10-07 15:20:40|174283.2|174153.2|174281.2|174151.2|174284.4|174154.4|174280.9|174150.9|8
1728314450000|2024-10-07 15:20:50|174283.9|174153.9|174280.9|174150.9|174283.9|174153.9|174277.4|174147.4|6
1728314460000|2024-10-07 15:21:00|174276.9|174146.9|174279|174149|174286|174156|174274.2|174144.2|12
1728314470000|2024-10-07 15:21:10|174277.4|174147.4|174273.7|174143.7|174280.8|174150.8|174273.7|174143.7|9
1728314480000|2024-10-07 15:21:20|174274.2|174144.2|174274.5|174144.5|174274.5|174144.5|174272.2|174142.2|4
1728314490000|2024-10-07 15:21:30|174271.8|174141.8|174264.8|174134.8|174275.5|174145.5|174260.2|174130.2|13
1728314500000|2024-10-07 15:21:40|174265.6|174135.6|174265.2|174135.2|174265.6|174135.6|174265.2|174135.2|4
1728314510000|2024-10-07 15:21:50|174259.7|174129.7|174263.7|174133.7|174265.1|174135.1|174259.1|174129.1|6
1728314520000|2024-10-07 15:22:00|174263.6|174133.6|174201.2|174071.2|174263.6|174133.6|174194.1|174064.1|15
1728314530000|2024-10-07 15:22:10|174199.2|174069.2|174198.6|174068.6|174199.2|174069.2|174196.6|174066.6|6
1728314540000|2024-10-07 15:22:20|174198.3|174068.3|174202.9|174072.9|174206.3|174076.3|174198.3|174068.3|11
1728314550000|2024-10-07 15:22:30|174203.5|174073.5|174216.8|174086.8|174216.8|174086.8|174203.5|174073.5|6
1728314560000|2024-10-07 15:22:40|174216.4|174086.4|174209.8|174079.8|174216.4|174086.4|174203.2|174073.2|14
1728314570000|2024-10-07 15:22:50|174210.2|174080.2|174207.1|174077.1|174211.2|174081.2|174206.7|174076.7|9
1728314580000|2024-10-07 15:23:00|174206.1|174076.1|174206.1|174076.1|174207|174077|174201.6|174071.6|10
1728314590000|2024-10-07 15:23:10|174210.8|174080.8|174204.5|174074.5|174210.8|174080.8|174202.2|174072.2|10
1728314600000|2024-10-07 15:23:20|174204.9|174074.9|174209.7|174079.7|174209.7|174079.7|174203.9|174073.9|10
1728314610000|2024-10-07 15:23:30|174208|174078|174206.8|174076.8|174209.3|174079.3|174204.1|174074.1|8
1728314620000|2024-10-07 15:23:40|174208.6|174078.6|174209.3|174079.3|174209.3|174079.3|174208.6|174078.6|3
1728314630000|2024-10-07 15:23:50|174211.5|174081.5|174218.3|174088.3|174219.7|174089.7|174211.5|174081.5|8
1728314640000|2024-10-07 15:24:00|174219|174089|174203.1|174073.1|174219|174089|174201|174071|14
1728314650000|2024-10-07 15:24:10|174202.5|174072.5|174202.6|174072.6|174215.4|174085.4|174199|174069|14
1728314660000|2024-10-07 15:24:20|174205.2|174075.2|174196.4|174066.4|174205.2|174075.2|174196.4|174066.4|9
1728314670000|2024-10-07 15:24:30|174195.9|174065.9|174198.6|174068.6|174201.5|174071.5|174195.7|174065.7|9
1728314680000|2024-10-07 15:24:40|174201.3|174071.3|174191.6|174061.6|174201.3|174071.3|174191.6|174061.6|8
1728314690000|2024-10-07 15:24:50|174195.7|174065.7|174186.6|174056.6|174196|174066|174186.6|174056.6|12
1728314700000|2024-10-07 15:25:00|174185.6|174055.6|174187.4|174057.4|174188.7|174058.7|174185.6|174055.6|5
1728314710000|2024-10-07 15:25:10|174187.9|174057.9|174192|174062|174192|174062|174187.4|174057.4|5
1728314720000|2024-10-07 15:25:20|174192.2|174062.2|174186.7|174056.7|174192.2|174062.2|174186.7|174056.7|3
1728314730000|2024-10-07 15:25:30|174186.8|174056.8|174186|174056|174186.8|174056.8|174186|174056|2
1728314740000|2024-10-07 15:25:40|174186.2|174056.2|174181.4|174051.4|174186.4|174056.4|174181.4|174051.4|5
1728314750000|2024-10-07 15:25:50|174182.2|174052.2|174142.8|174012.8|174182.2|174052.2|174141.3|174011.3|8
1728314760000|2024-10-07 15:26:00|174141.5|174011.5|174142.9|174012.9|174142.9|174012.9|174136.6|174006.6|14
1728314770000|2024-10-07 15:26:10|174144.6|174014.6|174144.5|174014.5|174146.2|174016.2|174140.3|174010.3|16
1728314780000|2024-10-07 15:26:20|174142.2|174012.2|174145.1|174015.1|174145.1|174015.1|174141.5|174011.5|6
1728314790000|2024-10-07 15:26:30|174144.2|174014.2|174144.8|174014.8|174144.9|174014.9|174142.6|174012.6|4
1728314800000|2024-10-07 15:26:40|174142.6|174012.6|174144|174014|174145.2|174015.2|174140.9|174010.9|14
1728314810000|2024-10-07 15:26:50|174144.5|174014.5|174146.5|174016.5|174169.3|174039.3|174144.5|174014.5|15
1728314820000|2024-10-07 15:27:00|174145.5|174015.5|174148.3|174018.3|174148.3|174018.3|174144|174014|6
1728314830000|2024-10-07 15:27:10|174150.2|174020.2|174153.1|174023.1|174153.1|174023.1|174148.5|174018.5|4
1728314840000|2024-10-07 15:27:20|174152.3|174022.3|174141.7|174011.7|174152.3|174022.3|174137.1|174007.1|15
1728314850000|2024-10-07 15:27:30|174139.2|174009.2|174146.7|174016.7|174146.7|174016.7|174134.7|174004.7|12
1728314860000|2024-10-07 15:27:40|174147.2|174017.2|174145.1|174015.1|174150.1|174020.1|174143.7|174013.7|19
1728314870000|2024-10-07 15:27:50|174147.2|174017.2|174163.9|174073.9|174189.2|174074.6|174147.2|174017.2|12
1728314880000|2024-10-07 15:28:00|174164.8|174074.8|174189.7|174059.7|174189.7|174076.1|174145.9|174053.8|8
1728314890000|2024-10-07 15:28:10|174188.1|174058.1|174175.6|174045.6|174195.7|174069.6|174143.7|174043.3|12
1728314900000|2024-10-07 15:28:20|174171|174041|174137.6|174047.6|174175.4|174055.3|174137.6|174040.8|11
1728314910000|2024-10-07 15:28:30|174143.1|174053.1|174155.1|174065.1|174157|174067|174143.1|174053.1|8
1728314920000|2024-10-07 15:28:40|174154.5|174064.5|174156.4|174066.4|174160.1|174070.1|174154.5|174064.5|4
1728314930000|2024-10-07 15:28:50|174154.7|174064.7|174160.2|174070.2|174160.2|174070.2|174154.7|174064.7|4
1728314940000|2024-10-07 15:29:00|174160.3|174070.3|174160|174070|174160.3|174070.3|174159.6|174069.6|4
1728314950000|2024-10-07 15:29:10|174160.3|174070.3|174180|174050|174180|174071.4|174158.6|174050|7
1728314960000|2024-10-07 15:29:20|174179.4|174049.4|174180.5|174050.5|174180.5|174050.5|174179.2|174049.2|3
1728314970000|2024-10-07 15:29:30|174181.5|174051.5|174182.5|174052.5|174182.5|174052.5|174180|174050|3
1728314990000|2024-10-07 15:29:50|174182.9|174052.9|174181.4|174051.4|174182.9|174052.9|174181.4|174051.4|3
1728315000000|2024-10-07 15:30:00|174183.2|174053.2|174244.9|174114.9|174248.5|174118.5|174183.2|174053.2|12
1728315010000|2024-10-07 15:30:10|174256.4|174126.4|174261.3|174131.3|174261.4|174131.4|174255.7|174125.7|15
1728315020000|2024-10-07 15:30:20|174263|174133|174262.6|174132.6|174263.3|174133.3|174260|174130|11
1728315030000|2024-10-07 15:30:30|174263.3|174133.3|174273|174143|174275.7|174145.7|174261.3|174131.3|14
1728315040000|2024-10-07 15:30:40|174275.2|174145.2|174268.4|174138.4|174275.2|174145.2|174264.9|174134.9|15
1728315050000|2024-10-07 15:30:50|174269.9|174139.9|174284.1|174154.1|174284.1|174154.1|174269.3|174139.3|10
1728315060000|2024-10-07 15:31:00|174286.3|174156.3|174297.2|174167.2|174302.6|174172.6|174286.3|174156.3|13
1728315070000|2024-10-07 15:31:10|174300.1|174170.1|174239.2|174109.2|174308.6|174178.6|174239.2|174109.2|17
1728315080000|2024-10-07 15:31:20|174240.7|174110.7|174279.6|174149.6|174279.6|174149.6|174238.6|174108.6|13
1728315090000|2024-10-07 15:31:30|174281.2|174151.2|174293.5|174163.5|174298.7|174168.7|174279.5|174149.5|14
1728315100000|2024-10-07 15:31:40|174295|174165|174290|174160|174296.7|174166.7|174285.3|174155.3|10
1728315110000|2024-10-07 15:31:50|174292.6|174162.6|174241.1|174111.1|174292.6|174162.6|174236.2|174106.2|15
1728315120000|2024-10-07 15:32:00|174248.2|174118.2|174246.8|174116.8|174251.1|174121.1|174244|174114|8
1728315130000|2024-10-07 15:32:10|174249.9|174119.9|174248.7|174118.7|174252.2|174122.2|174247.7|174117.7|7
1728315140000|2024-10-07 15:32:20|174252.4|174122.4|174252.9|174122.9|174254.3|174124.3|174250.9|174120.9|7
1728315150000|2024-10-07 15:32:30|174253|174123|174221.9|174091.9|174253|174123|174218.3|174088.3|6
1728315160000|2024-10-07 15:32:40|174223.2|174093.2|174223.1|174093.1|174224|174094|174222.5|174092.5|5
1728315170000|2024-10-07 15:32:50|174222.8|174092.8|174225.2|174095.2|174225.9|174095.9|174222.8|174092.8|9
1728315180000|2024-10-07 15:33:00|174225.5|174095.5|174225.6|174095.6|174225.6|174095.6|174225.2|174095.2|4
1728315190000|2024-10-07 15:33:10|174225.7|174095.7|174226.1|174096.1|174226.1|174096.1|174225.7|174095.7|2
1728315200000|2024-10-07 15:33:20|174226.2|174096.2|174226.2|174096.2|174226.2|174096.2|174226.2|174096.2|1
1728315210000|2024-10-07 15:33:30|174225.5|174095.5|174231.3|174101.3|174231.9|174101.9|174225.5|174095.5|10
1728315220000|2024-10-07 15:33:40|174228.9|174098.9|174228.9|174098.9|174228.9|174098.9|174228.9|174098.9|1
1728315230000|2024-10-07 15:33:50|174229.3|174099.3|174213.2|174083.2|174229.3|174099.3|174211.6|174081.6|3
1728315240000|2024-10-07 15:34:00|174214.4|174084.4|174221.3|174091.3|174221.3|174091.3|174214.4|174084.4|4
1728315250000|2024-10-07 15:34:10|174222.3|174092.3|174227|174097|174227|174097|174221.3|174091.3|7
1728315260000|2024-10-07 15:34:20|174227.2|174097.2|174227.2|174097.2|174227.2|174097.2|174227.2|174097.2|1
1728315270000|2024-10-07 15:34:30|174227.3|174097.3|174213.2|174083.2|174227.3|174097.3|174213.2|174083.2|5
1728315280000|2024-10-07 15:34:40|174214.1|174084.1|174217.7|174087.7|174221|174091|174208.4|174078.4|8
1728315290000|2024-10-07 15:34:50|174217.2|174087.2|174229.1|174099.1|174230.7|174100.7|174217.2|174087.2|13
1728315300000|2024-10-07 15:35:00|174230|174100|174217.2|174087.2|174230.2|174100.2|174212|174082|7
1728315310000|2024-10-07 15:35:10|174220.1|174090.1|174216.5|174086.5|174222.2|174092.2|174214.3|174084.3|10
1728315320000|2024-10-07 15:35:20|174219.6|174089.6|174226.7|174096.7|174226.7|174096.7|174213.1|174083.1|8
1728315330000|2024-10-07 15:35:30|174224.7|174094.7|174229.9|174099.9|174231.1|174101.1|174224.7|174094.7|11
1728315340000|2024-10-07 15:35:40|174230|174100|174233.1|174103.1|174233.1|174103.1|174229.2|174099.2|8
1728315350000|2024-10-07 15:35:50|174204.2|174074.2|174191.9|174061.9|174205.1|174075.1|174191.9|174061.9|10
1728315360000|2024-10-07 15:36:00|174196.7|174066.7|174197.4|174067.4|174197.6|174067.6|174194.7|174064.7|7
1728315370000|2024-10-07 15:36:10|174197|174067|174196.2|174066.2|174201.1|174071.1|174196.2|174066.2|7
1728315380000|2024-10-07 15:36:20|174196.7|174066.7|174196.4|174066.4|174198.2|174068.2|174193.5|174063.5|6
1728315390000|2024-10-07 15:36:30|174195.5|174065.5|174200.3|174070.3|174200.3|174070.3|174195.5|174065.5|7
1728315400000|2024-10-07 15:36:40|174198|174068|174204.4|174074.4|174207.5|174077.5|174198|174068|11
1728315410000|2024-10-07 15:36:50|174201|174071|174205.3|174075.3|174208.2|174078.2|174201|174071|4
1728315420000|2024-10-07 15:37:00|174214.7|174084.7|174188.5|174058.5|174214.7|174084.7|174186.9|174056.9|10
1728315430000|2024-10-07 15:37:10|174188.2|174058.2|174182.7|174052.7|174188.2|174058.2|174182.7|174052.7|6
1728315440000|2024-10-07 15:37:20|174186.1|174056.1|174182.2|174052.2|174186.1|174056.1|174181.2|174051.2|5
1728315450000|2024-10-07 15:37:30|174181.4|174051.4|174180.5|174050.5|174181.4|174051.4|174180.5|174050.5|2
1728315460000|2024-10-07 15:37:40|174180.3|174050.3|174151.3|174021.3|174180.3|174050.3|174142.9|174012.9|9
1728315470000|2024-10-07 15:37:50|174147.8|174017.8|174145.7|174015.7|174147.8|174017.8|174141.8|174011.8|6
1728315480000|2024-10-07 15:38:00|174145.2|174015.2|174128.2|173998.2|174145.2|174015.2|174127.9|173997.9|8
1728315490000|2024-10-07 15:38:10|174125.4|173995.4|174132.2|174002.2|174134.5|174004.5|174125.4|173995.4|8
1728315500000|2024-10-07 15:38:20|174132.6|174002.6|174139.6|174009.6|174145.3|174015.3|174132.1|174002.1|9
1728315510000|2024-10-07 15:38:30|174142.8|174012.8|174142.8|174012.8|174142.8|174012.8|174142.8|174012.8|1
1728315520000|2024-10-07 15:38:40|174145.8|174015.8|174144.9|174014.9|174148.4|174018.4|174144.9|174014.9|3
1728315530000|2024-10-07 15:38:50|174145|174015|174145.1|174015.1|174145.1|174015.1|174145|174015|2
1728315540000|2024-10-07 15:39:00|174145|174015|174145.1|174015.1|174145.1|174015.1|174145|174015|2
1728315550000|2024-10-07 15:39:10|174145|174015|174142.9|174012.9|174145|174015|174142.9|174012.9|3
1728315560000|2024-10-07 15:39:20|174142.8|174012.8|174147.8|174017.8|174147.8|174017.8|174142.8|174012.8|4
1728315570000|2024-10-07 15:39:30|174147.9|174017.9|174147.8|174017.8|174147.9|174017.9|174147.8|174017.8|2
1728315580000|2024-10-07 15:39:40|174148|174018|174145.8|174015.8|174148.9|174018.9|174145.3|174015.3|5
1728315590000|2024-10-07 15:39:50|174145.9|174015.9|174168.9|174038.9|174179.7|174049.7|174145.4|174015.4|7
1728315600000|2024-10-07 15:40:00|174172.9|174042.9|174138.5|174008.5|174172.9|174042.9|174138.5|174008.5|8
1728315610000|2024-10-07 15:40:10|174137.3|174007.3|174132.4|174002.4|174139.4|174009.4|174132.3|174002.3|8
1728315620000|2024-10-07 15:40:20|174131.9|174001.9|174125.3|173995.3|174132.9|174002.9|174122.7|173992.7|6
1728315630000|2024-10-07 15:40:30|174126|173996|174119.8|173989.8|174126.6|173996.6|174114.6|173984.6|11
1728315640000|2024-10-07 15:40:40|174118|173988|174111.5|173981.5|174118|173988|174110.6|173980.6|6
1728315650000|2024-10-07 15:40:50|174110.5|173980.5|174110.5|173980.5|174110.8|173980.8|174110.2|173980.2|4
1728315660000|2024-10-07 15:41:00|174110.4|173980.4|174108.9|173978.9|174110.4|173980.4|174108.9|173978.9|6
1728315670000|2024-10-07 15:41:10|174106|173976|174022.4|173932.4|174108.9|173978.9|174022.4|173911|18
1728315680000|2024-10-07 15:41:20|174023.3|173933.3|174016.6|173926.6|174029.1|173939.1|174016.6|173926.6|8
1728315690000|2024-10-07 15:41:30|174017.1|173927.1|174015.9|173925.9|174017.1|173927.1|174015.9|173925.9|4
1728315700000|2024-10-07 15:41:40|174017.6|173927.6|174014.4|173924.4|174017.6|173927.6|174013.2|173923.2|9
1728315710000|2024-10-07 15:41:50|174015.1|173925.1|174014.7|173924.7|174015.1|173925.1|174014.7|173924.7|2
1728315720000|2024-10-07 15:42:00|174014.9|173924.9|174015|173925|174015.8|173925.8|174014.9|173924.9|3
1728315730000|2024-10-07 15:42:10|174015.8|173925.8|174015.2|173925.2|174015.8|173925.8|174013.1|173923.1|7
1728315740000|2024-10-07 15:42:20|174013.8|173923.8|174015.3|173925.3|174015.3|173925.3|174013.8|173923.8|3
1728315750000|2024-10-07 15:42:30|174015.5|173925.5|174015.7|173925.7|174016.2|173926.2|174015.5|173925.5|6
1728315760000|2024-10-07 15:42:40|174015|173925|174016.6|173926.6|174016.6|173926.6|174014.8|173924.8|3
1728315770000|2024-10-07 15:42:50|174017.2|173927.2|174067.3|173937.3|174071.2|173941.2|174017.2|173927.2|10
1728315780000|2024-10-07 15:43:00|174065.5|173935.5|174080.8|173950.8|174081.2|173951.2|174065.5|173935.5|13
1728315790000|2024-10-07 15:43:10|174080.6|173950.6|174067.8|173937.8|174083.5|173953.5|174063.3|173933.3|17
1728315800000|2024-10-07 15:43:20|174065.7|173935.7|174056.8|173926.8|174065.7|173935.7|174052.9|173922.9|9
1728315810000|2024-10-07 15:43:30|174057.6|173927.6|174066.9|173936.9|174070.8|173940.8|174057.6|173927.6|4
1728315820000|2024-10-07 15:43:40|174066.6|173936.6|174069.8|173939.8|174069.8|173939.8|174066.6|173936.6|4
1728315830000|2024-10-07 15:43:50|174072.7|173942.7|174076.8|173946.8|174085.7|173955.7|174072|173942|14
1728315840000|2024-10-07 15:44:00|174078.3|173948.3|174080.7|173950.7|174081.4|173951.4|174070.5|173940.5|9
1728315850000|2024-10-07 15:44:10|174077.9|173947.9|174077.5|173947.5|174082|173952|174075.3|173945.3|7
1728315860000|2024-10-07 15:44:20|174077.4|173947.4|174073.9|173943.9|174077.6|173947.6|174068.1|173938.1|9
1728315870000|2024-10-07 15:44:30|174073.3|173943.3|174072.4|173942.4|174079.7|173949.7|174072.4|173942.4|9
1728315880000|2024-10-07 15:44:40|174070|173940|174066.5|173936.5|174070.7|173940.7|174066.5|173936.5|7
1728315890000|2024-10-07 15:44:50|174066.7|173936.7|174068.5|173938.5|174071.6|173941.6|174066.7|173936.7|7
1728315900000|2024-10-07 15:45:00|174069.4|173939.4|174099.1|173969.1|174100.4|173970.4|174069.4|173939.4|10
1728315910000|2024-10-07 15:45:10|174097.5|173967.5|174102.6|173972.6|174102.6|173972.6|174097.4|173967.4|9
1728315920000|2024-10-07 15:45:20|174103.2|173973.2|174099.4|173969.4|174103.7|173973.7|174098.4|173968.4|8
1728315930000|2024-10-07 15:45:30|174098.5|173968.5|174099.4|173969.4|174103|173973|174098.5|173968.5|4
1728315940000|2024-10-07 15:45:40|174098.1|173968.1|174092|173962|174098.1|173968.1|174090.9|173960.9|5
1728315950000|2024-10-07 15:45:50|174093.7|173963.7|174094.4|174004.4|174098.4|174004.4|174093.3|173963.3|7
1728315960000|2024-10-07 15:46:00|174095|174005|174095.9|174005.9|174096.6|174006.6|174093.8|174003.8|5
1728315970000|2024-10-07 15:46:10|174093|174003|174095.7|174005.7|174095.7|174005.7|174092.9|174002.9|3
1728315980000|2024-10-07 15:46:20|174093|174003|174093.9|174003.9|174093.9|174003.9|174093|174003|3
1728315990000|2024-10-07 15:46:30|174094|174004|174115.7|173985.7|174117.2|174004|174094|173978.7|4
1728316000000|2024-10-07 15:46:40|174116.3|173986.3|174119.3|173989.3|174119.9|173989.9|174116.3|173986.3|6
1728316010000|2024-10-07 15:46:50|174119.4|173989.4|174119.7|173989.7|174119.7|173989.7|174119.4|173989.4|2
1728316020000|2024-10-07 15:47:00|174120.2|173990.2|174127.7|173997.7|174132.6|174002.6|174118.9|173988.9|12
1728316030000|2024-10-07 15:47:10|174128.2|173998.2|174130.8|174000.8|174131.3|174001.3|174128.2|173998.2|7
1728316040000|2024-10-07 15:47:20|174130.9|174000.9|174114.7|173984.7|174131.1|174001.1|174114.7|173984.7|8
1728316050000|2024-10-07 15:47:30|174114.2|173984.2|174088.7|173958.7|174114.2|173984.2|174086|173956|7
1728316060000|2024-10-07 15:47:40|174086.8|173956.8|174087.8|173957.8|174087.8|173957.8|174085.3|173955.3|4
1728316070000|2024-10-07 15:47:50|174087.7|173957.7|174087.8|173957.8|174087.8|173957.8|174087.7|173957.7|2
1728316080000|2024-10-07 15:48:00|174087.3|173957.3|174084.6|173954.6|174087.3|173957.3|174083.2|173953.2|5
1728316090000|2024-10-07 15:48:10|174088.9|173958.9|174099.9|173969.9|174105.9|173975.9|174088.9|173958.9|10
1728316100000|2024-10-07 15:48:20|174101.3|173971.3|174106.6|173976.6|174109.9|173979.9|174101.3|173971.3|6
1728316110000|2024-10-07 15:48:30|174103.9|173973.9|174103.6|173973.6|174107.9|173977.9|174103.6|173973.6|7
1728316120000|2024-10-07 15:48:40|174107.8|173977.8|174111|173981|174115.1|173985.1|174105.7|173975.7|8
1728316130000|2024-10-07 15:48:50|174114.1|173984.1|174128.7|173998.7|174131.3|174001.3|174114.1|173984.1|11
1728316140000|2024-10-07 15:49:00|174127.1|173997.1|174115|173985|174127.2|173997.2|174112.3|173982.3|11
1728316150000|2024-10-07 15:49:10|174112|173982|174118.4|173988.4|174120.4|173990.4|174112|173982|9
1728316160000|2024-10-07 15:49:20|174118.3|173988.3|174120.3|173990.3|174128.2|173998.2|174115|173985|10
1728316170000|2024-10-07 15:49:30|174116.4|173986.4|174114.6|173984.6|174119.1|173989.1|174109.2|173979.2|11
1728316180000|2024-10-07 15:49:40|174114.7|173984.7|174110.5|173980.5|174114.7|173984.7|174106.8|173976.8|4
1728316190000|2024-10-07 15:49:50|174110.8|173980.8|174110.7|173980.7|174113.4|173983.4|174107.8|173977.8|8
1728316200000|2024-10-07 15:50:00|174108|173978|174114.7|173984.7|174119|173989|174107.6|173977.6|7
1728316210000|2024-10-07 15:50:10|174119|173989|174118.7|173988.7|174120.5|173990.5|174114.8|173984.8|8
1728316220000|2024-10-07 15:50:20|174115.2|173985.2|174111.5|173981.5|174118.6|173988.6|174108|173978|8
1728316230000|2024-10-07 15:50:30|174114.6|173984.6|174106.3|173976.3|174115|173985|174106.3|173976.3|13
1728316250000|2024-10-07 15:50:50|174105.6|173975.6|174105.6|173975.6|174105.6|173975.6|174105.6|173975.6|1
1728316260000|2024-10-07 15:51:00|174105.7|173975.7|174105.6|173975.6|174105.7|173975.7|174105.6|173975.6|2
1728316270000|2024-10-07 15:51:10|174109.1|173979.1|174124.2|173994.2|174124.8|173994.8|174109.1|173979.1|7
1728316280000|2024-10-07 15:51:20|174123.4|173993.4|174110.5|173980.5|174123.4|173993.4|174110.5|173980.5|8
1728316290000|2024-10-07 15:51:30|174111.8|173981.8|174123.2|173993.2|174123.2|173993.2|174111.8|173981.8|6
1728316300000|2024-10-07 15:51:40|174121.8|173991.8|174111.1|173981.1|174121.8|173991.8|174108.5|173978.5|7
1728316310000|2024-10-07 15:51:50|174110.4|173980.4|174109|173979|174130.1|174000.1|174100.7|173970.7|13
1728316320000|2024-10-07 15:52:00|174098|173968|174075.3|173945.3|174103.8|173973.8|174069.8|173939.8|14
1728316330000|2024-10-07 15:52:10|174085|173955|174097.4|173967.4|174100.9|173970.9|174069.7|173939.7|18
1728316340000|2024-10-07 15:52:20|174096.7|173966.7|174103.8|173973.8|174106.4|173976.4|174094.9|173964.9|10
1728316350000|2024-10-07 15:52:30|174101|173971|174044|173914|174104|173974.3|174003.9|173913.9|13
1728316360000|2024-10-07 15:52:40|174027|173937|174051.4|173921.4|174051.4|173937|174027|173916.7|13
1728316370000|2024-10-07 15:52:50|174053.4|173923.4|174064.3|173934.3|174066|173936|174052.5|173922.5|11
1728316380000|2024-10-07 15:53:00|174060.2|173930.2|174055.9|173925.9|174061|173931|174053.1|173923.1|7
1728316390000|2024-10-07 15:53:10|174055.1|173925.1|174056.8|173926.8|174065.6|173935.6|174055.1|173925.1|9
1728316400000|2024-10-07 15:53:20|174057|173927|174058.2|173928.2|174058.2|173928.2|174056.1|173926.1|9
1728316410000|2024-10-07 15:53:30|174056.4|173926.4|174057.4|173927.4|174058.4|173928.4|174054.5|173924.5|9
1728316420000|2024-10-07 15:53:40|174054.9|173924.9|174055.2|173925.2|174055.2|173925.2|174054.8|173924.8|3
1728316430000|2024-10-07 15:53:50|174056.7|173926.7|174058.9|173928.9|174063.4|173933.4|174056.7|173926.7|8
1728316440000|2024-10-07 15:54:00|174057.1|173927.1|174070.6|173940.6|174088.3|173958.3|174057.1|173927.1|27
1728316450000|2024-10-07 15:54:10|174070.5|173940.5|174053.7|173923.7|174072.3|173942.3|174052.9|173922.9|13
1728316460000|2024-10-07 15:54:20|174052.6|173922.6|174044.6|173914.6|174052.6|173922.6|174042|173912|11
1728316470000|2024-10-07 15:54:30|174045.9|173915.9|174044.9|173914.9|174046|173916|174044.7|173914.7|5
1728316480000|2024-10-07 15:54:40|174045.9|173915.9|174046.1|173916.1|174048.2|173918.2|174045.9|173915.9|4
1728316490000|2024-10-07 15:54:50|174049.2|173919.2|174046.7|173916.7|174049.2|173919.2|174044.4|173914.4|7
1728316500000|2024-10-07 15:55:00|174044.5|173914.5|174047|173917|174048.8|173918.8|174044.3|173914.3|7
1728316510000|2024-10-07 15:55:10|174047.8|173917.8|174047.9|173917.9|174047.9|173917.9|174047.5|173917.5|4
1728316520000|2024-10-07 15:55:20|174050|173920|174058.1|173928.1|174065.4|173935.4|174050|173920|10
1728316530000|2024-10-07 15:55:30|174055.7|173925.7|174053.5|173923.5|174055.7|173925.7|174052.9|173922.9|6
1728316540000|2024-10-07 15:55:40|174054.7|173924.7|174056.4|173926.4|174056.4|173926.4|174054.7|173924.7|6
1728316550000|2024-10-07 15:55:50|174061|173931|174050.4|173920.4|174061|173931|174050.4|173920.4|8
1728316560000|2024-10-07 15:56:00|174049.9|173919.9|174050|173920|174050|173920|174049.9|173919.9|2
1728316570000|2024-10-07 15:56:10|174049.6|173919.6|174048.6|173918.6|174049.7|173919.7|174044.7|173914.7|10
1728316580000|2024-10-07 15:56:20|174049.1|173919.1|174047.3|173917.3|174049.1|173919.1|174043.3|173913.3|6
1728316590000|2024-10-07 15:56:30|174048.7|173918.7|174047.8|173917.8|174048.7|173918.7|174047.8|173917.8|2
1728316600000|2024-10-07 15:56:40|174047.5|173917.5|174047|173917|174048.5|173918.5|174047|173917|6
1728316610000|2024-10-07 15:56:50|174049.5|173919.5|174049.8|173919.8|174049.8|173919.8|174049.5|173919.5|2
1728316620000|2024-10-07 15:57:00|174049.5|173919.5|174049.6|173919.6|174049.6|173919.6|174049.5|173919.5|2
1728316630000|2024-10-07 15:57:10|174049.7|173919.7|174051.4|173921.4|174051.4|173921.4|174049.7|173919.7|3
1728316640000|2024-10-07 15:57:20|174052.4|173922.4|174052.2|173922.2|174052.6|173922.6|174052.2|173922.2|3
1728316650000|2024-10-07 15:57:30|174048.7|173918.7|174055.4|173925.4|174076.5|173946.5|174039.6|173909.6|19
1728316660000|2024-10-07 15:57:40|174055.3|173925.3|174049.7|173919.7|174064.5|173934.5|174049.5|173919.5|30
1728316670000|2024-10-07 15:57:50|174049.5|173919.5|174052|173922|174055.2|173925.2|174048.1|173918.1|10
1728316680000|2024-10-07 15:58:00|174047.8|173917.8|174047.2|173917.2|174050|173920|174042.6|173912.6|14
1728316690000|2024-10-07 15:58:10|174046.3|173916.3|174051.3|173921.3|174055.5|173925.5|174046.3|173916.3|22
1728316700000|2024-10-07 15:58:20|174052.8|173922.8|174053.2|173923.2|174053.2|173923.2|174050.4|173920.4|9
1728316710000|2024-10-07 15:58:30|174056.8|173926.8|174048|173918|174056.8|173926.8|174045.4|173915.4|12
1728316720000|2024-10-07 15:58:40|174049.2|173919.2|174046.1|173916.1|174056.1|173926.1|174045.1|173915.1|13
1728316730000|2024-10-07 15:58:50|174042.9|173912.9|174052.2|173922.2|174052.2|173922.2|174042.9|173912.9|10
1728316740000|2024-10-07 15:59:00|174050.7|173920.7|174042.6|173912.6|174053.1|173923.1|174041.6|173911.6|9
1728316750000|2024-10-07 15:59:10|174042.5|173912.5|174040.5|173910.5|174055|173925|174038.7|173908.7|25
1728316760000|2024-10-07 15:59:20|174043.1|173913.1|174045.7|173915.7|174049.8|173919.8|174041.2|173911.2|15
1728316770000|2024-10-07 15:59:30|174048.9|173918.9|174040.6|173910.6|174048.9|173918.9|174038.6|173908.6|22
1728316780000|2024-10-07 15:59:40|174040.4|173910.4|174042.3|173912.3|174045|173915|174040.4|173910.4|11
1728316790000|2024-10-07 15:59:50|174041.1|173911.1|174040.7|173910.7|174044.5|173914.5|174037.9|173907.9|18
1728316800000|2024-10-07 16:00:00|174044.7|173914.7|174039.7|173909.7|174045.8|173915.8|174037.7|173907.7|9
1728316810000|2024-10-07 16:00:10|174040.6|173910.6|174038.4|173908.4|174044.1|173914.1|174036|173906|10
1728316820000|2024-10-07 16:00:20|174038.5|173908.5|174045.2|173915.2|174049.9|173919.9|174038.5|173908.5|11
1728316830000|2024-10-07 16:00:30|174043|173913|174044.1|173914.1|174045.9|173915.9|174042.2|173912.2|11
1728316840000|2024-10-07 16:00:40|174044.6|173914.6|174042.7|173912.7|174046.1|173916.1|174041.2|173911.2|11
1728316850000|2024-10-07 16:00:50|174042.6|173912.6|174042.3|173912.3|174044.4|173914.4|174038.6|173908.6|9
1728316860000|2024-10-07 16:01:00|174037.1|173907.1|174037.5|173907.5|174042.1|173912.1|174032.8|173902.8|15
1728316870000|2024-10-07 16:01:10|174035.5|173905.5|174040.8|173910.8|174041.7|173911.7|174035.5|173905.5|9
1728316880000|2024-10-07 16:01:20|174042.3|173912.3|174038.9|173908.9|174042.5|173912.5|174036.9|173906.9|20
1728316890000|2024-10-07 16:01:30|174041|173911|174036.7|173906.7|174041|173911|174036.6|173906.6|7
1728316900000|2024-10-07 16:01:40|174038.7|173908.7|174039.2|173909.2|174041.6|173911.6|174036.8|173906.8|9
1728316910000|2024-10-07 16:01:50|174039.4|173909.4|174039.3|173909.3|174039.9|173909.9|174039|173909|6
1728316920000|2024-10-07 16:02:00|174038.5|173908.5|174028.2|173898.2|174039.8|173909.8|174027.8|173897.8|12
1728316930000|2024-10-07 16:02:10|174028.1|173898.1|174030.5|173900.5|174035.3|173905.3|174028.1|173898.1|12
1728316940000|2024-10-07 16:02:20|174030.3|173900.3|174028.4|173898.4|174031.6|173901.6|174026.8|173896.8|11
1728316950000|2024-10-07 16:02:30|174028.9|173898.9|174036|173906|174041.3|173911.3|174028.9|173898.9|10
1728316960000|2024-10-07 16:02:40|174034.9|173904.9|174034|173904|174036.3|173906.3|174033|173903|6
1728316970000|2024-10-07 16:02:50|174035.6|173905.6|174039|173909|174039.7|173909.7|174035.6|173905.6|7
1728316980000|2024-10-07 16:03:00|174037.8|173907.8|174023.3|173893.3|174038.7|173908.7|174021.2|173891.2|8
1728316990000|2024-10-07 16:03:10|174022.9|173892.9|174019.2|173889.2|174023.1|173893.1|174019.2|173889.2|4
1728317000000|2024-10-07 16:03:20|174019|173889|174018.8|173888.8|174019|173889|174018.8|173888.8|2
1728317010000|2024-10-07 16:03:30|174018.7|173888.7|174023.2|173893.2|174023.2|173893.2|174017.9|173887.9|5
1728317020000|2024-10-07 16:03:40|174029.4|173899.4|174028.7|173898.7|174029.4|173899.4|174028.5|173898.5|3
1728317030000|2024-10-07 16:03:50|174028.8|173898.8|174032.1|173902.1|174038.2|173908.2|174028.8|173898.8|4
1728317040000|2024-10-07 16:04:00|174029.1|173899.1|174033.9|173903.9|174036.4|173906.4|174029.1|173899.1|6
1728317050000|2024-10-07 16:04:10|174041.3|173911.3|174034.3|173904.3|174041.3|173911.3|174034.3|173904.3|5
1728317060000|2024-10-07 16:04:20|174035.1|173905.1|174034.7|173904.7|174035.6|173905.6|174031.5|173901.5|6
1728317070000|2024-10-07 16:04:30|174035|173905|174034.8|173904.8|174035.2|173905.2|174030.6|173900.6|7
1728317080000|2024-10-07 16:04:40|174031.1|173901.1|174038.1|173908.1|174038.4|173908.4|174031.1|173901.1|6
1728317090000|2024-10-07 16:04:50|174034.6|173904.6|174038|173908|174040.8|173910.8|174032.8|173902.8|5
1728317100000|2024-10-07 16:05:00|174040.8|173910.8|174043.8|173913.8|174043.8|173913.8|174037.1|173907.1|6
1728317110000|2024-10-07 16:05:10|174036.4|173906.4|174037.7|173907.7|174041|173911|174035.4|173905.4|7
1728317120000|2024-10-07 16:05:20|174032|173902|174037.6|173907.6|174037.6|173907.6|174028.8|173898.8|7
1728317130000|2024-10-07 16:05:30|174037.7|173907.7|174037.5|173907.5|174042|173912|174037|173907|10
1728317140000|2024-10-07 16:05:40|174039.3|173909.3|174037.4|173907.4|174041.2|173911.2|174037.4|173907.4|6
1728317150000|2024-10-07 16:05:50|174035.6|173905.6|174030.4|173900.4|174035.6|173905.6|174027.7|173897.7|4
1728317160000|2024-10-07 16:06:00|174027.3|173897.3|174031.7|173901.7|174031.8|173901.8|174027.3|173897.3|5
1728317170000|2024-10-07 16:06:10|174030.8|173900.8|174029.9|173899.9|174030.8|173900.8|174029.9|173899.9|4
1728317180000|2024-10-07 16:06:20|174032.5|173902.5|174031.3|173901.3|174033.9|173903.9|174031.3|173901.3|4
1728317190000|2024-10-07 16:06:30|174021.2|173891.2|174027.6|173897.6|174027.6|173897.6|174021.2|173891.2|5
1728317200000|2024-10-07 16:06:40|174027.7|173897.7|174039.1|173909.1|174040|173910|174026.1|173896.1|10
1728317210000|2024-10-07 16:06:50|174043|173913|174039.2|173909.2|174043|173913|174035|173905|7
1728317220000|2024-10-07 16:07:00|174036.2|173906.2|174039.1|173909.1|174039.9|173909.9|174036.2|173906.2|6
1728317230000|2024-10-07 16:07:10|174038.8|173908.8|174031.1|173901.1|174038.8|173908.8|174031.1|173901.1|4
1728317240000|2024-10-07 16:07:20|174030|173900|174035|173905|174035|173905|174030|173900|3
1728317250000|2024-10-07 16:07:30|174034.9|173904.9|174035|173905|174035|173905|174034.9|173904.9|2
1728317260000|2024-10-07 16:07:40|174035.6|173905.6|174035.6|173905.6|174035.9|173905.9|174035.6|173905.6|3
1728317270000|2024-10-07 16:07:50|174036.2|173906.2|174033.6|173903.6|174038.2|173908.2|174031.3|173901.3|5
1728317280000|2024-10-07 16:08:00|174030.4|173900.4|174033.8|173903.8|174033.8|173903.8|174030.4|173900.4|3
1728317290000|2024-10-07 16:08:10|174034.2|173904.2|174030.6|173900.6|174034.2|173904.2|174029.2|173899.2|6
1728317300000|2024-10-07 16:08:20|174031.1|173901.1|174035.8|173905.8|174036.9|173906.9|174031|173901|6
1728317310000|2024-10-07 16:08:30|174040.7|173910.7|174039.6|173909.6|174042.2|173912.2|174038.6|173908.6|6
1728317320000|2024-10-07 16:08:40|174039.9|173909.9|174039.3|173909.3|174039.9|173909.9|174039.2|173909.2|5
1728317330000|2024-10-07 16:08:50|174031.3|173901.3|174028.4|173898.4|174032.2|173902.2|174026.2|173896.2|8
1728317340000|2024-10-07 16:09:00|174027.5|173897.5|174039.2|173909.2|174067.7|173937.7|174027.5|173897.5|22
1728317350000|2024-10-07 16:09:10|174034.5|173904.5|174031.5|173901.5|174035.9|173905.9|174022.8|173892.8|16
1728317360000|2024-10-07 16:09:20|174032.8|173902.8|174028.9|173898.9|174036.4|173906.4|174028.7|173898.7|10
1728317370000|2024-10-07 16:09:30|174033|173903|174027.8|173897.8|174033.9|173903.9|174026.5|173896.5|10
1728317380000|2024-10-07 16:09:40|174028.5|173898.5|174028|173898|174029.3|173899.3|174026.9|173896.9|4
1728317390000|2024-10-07 16:09:50|174029|173899|174028.1|173898.1|174029|173899|174026.6|173896.6|5
1728317400000|2024-10-07 16:10:00|174033.9|173903.9|174048.4|173918.4|174048.9|173918.9|174032.3|173902.3|19
1728317410000|2024-10-07 16:10:10|174057.6|173927.6|174046.6|173916.6|174057.6|173927.6|174042.6|173912.6|11
1728317420000|2024-10-07 16:10:20|174039.8|173909.8|174048.4|173918.4|174048.4|173918.4|174036.5|173906.5|8
1728317430000|2024-10-07 16:10:30|174047.4|173917.4|174045.9|173915.9|174050.7|173920.7|174045.9|173915.9|6
1728317440000|2024-10-07 16:10:40|174061.8|173931.8|174060.5|173930.5|174061.9|173931.9|174051.3|173921.3|21
1728317450000|2024-10-07 16:10:50|174055.8|173925.8|174053.5|173923.5|174062.7|173932.7|174053.1|173923.1|10
1728317460000|2024-10-07 16:11:00|174054.5|173924.5|174069.6|173939.6|174069.7|173939.7|174054.5|173924.5|21
1728317470000|2024-10-07 16:11:10|174070.2|173940.2|174068.3|173938.3|174070.2|173940.2|174067.6|173937.6|5
1728317480000|2024-10-07 16:11:20|174068.9|173938.9|174085.6|173955.6|174089.6|173959.6|174068|173938|11
1728317490000|2024-10-07 16:11:30|174086.1|173956.1|174086.4|173956.4|174086.4|173956.4|174086.1|173956.1|2
1728317500000|2024-10-07 16:11:40|174086.3|173956.3|174085.6|173955.6|174090.5|173960.5|174085.6|173955.6|6
1728317510000|2024-10-07 16:11:50|174085.4|173955.4|174084.8|173954.8|174086.1|173956.1|174082.1|173952.1|6
1728317520000|2024-10-07 16:12:00|174082.1|173952.1|174094.4|173964.4|174094.4|173964.4|174082.1|173952.1|10
1728317530000|2024-10-07 16:12:10|174089.4|173959.4|174089.6|173959.6|174089.7|173959.7|174089.4|173959.4|3
1728317540000|2024-10-07 16:12:20|174094.7|173964.7|174090.7|173960.7|174095.7|173965.7|174090.7|173960.7|4
1728317550000|2024-10-07 16:12:30|174095.9|173965.9|174102.6|173972.6|174102.6|173972.6|174095|173965|10
1728317560000|2024-10-07 16:12:40|174101.9|173971.9|174103.6|173973.6|174103.6|173973.6|174101.9|173971.9|4
1728317570000|2024-10-07 16:12:50|174103.5|173973.5|174103.6|173973.6|174103.6|173973.6|174102.8|173972.8|5
1728317580000|2024-10-07 16:13:00|174103.7|173973.7|174106.1|173976.1|174106.1|173976.1|174103.6|173973.6|6
1728317590000|2024-10-07 16:13:10|174105.9|173975.9|174104.2|173974.2|174106.1|173976.1|174104|173974|7
1728317600000|2024-10-07 16:13:20|174103.3|173973.3|174100.9|173970.9|174105.2|173975.2|174099.2|173969.2|5
1728317610000|2024-10-07 16:13:30|174098.5|173968.5|174106.9|173976.9|174106.9|173976.9|174098.5|173968.5|7
1728317620000|2024-10-07 16:13:40|174106.5|173976.5|174112.9|173982.9|174112.9|173982.9|174106.5|173976.5|6
1728317630000|2024-10-07 16:13:50|174116.7|173986.7|174117.9|173987.9|174118|173988|174114.6|173984.6|8
1728317640000|2024-10-07 16:14:00|174115.3|173985.3|174112.7|173982.7|174119.5|173989.5|174112.7|173982.7|6
1728317650000|2024-10-07 16:14:10|174107.2|173977.2|174094.6|173964.6|174107.2|173977.2|174094.6|173964.6|8
1728317660000|2024-10-07 16:14:20|174102.5|173972.5|174100.7|173970.7|174102.5|173972.5|174100.7|173970.7|5
1728317670000|2024-10-07 16:14:30|174092.5|173962.5|174092.5|173962.5|174092.5|173962.5|174092.5|173962.5|1
1728317680000|2024-10-07 16:14:40|174091.4|173961.4|174089.7|173959.7|174094.4|173964.4|174084.5|173954.5|7
1728317690000|2024-10-07 16:14:50|174096.7|173966.7|174096.6|173966.6|174097.7|173967.7|174091.8|173961.8|18
1728317700000|2024-10-07 16:15:00|174099.3|173969.3|174111.3|173981.3|174114.5|173984.5|174099.3|173969.3|7
1728317710000|2024-10-07 16:15:10|174115.4|173985.4|174100.6|173970.6|174115.4|173985.4|174096.3|173966.3|10
1728317720000|2024-10-07 16:15:20|174103.4|173973.4|174100.4|173970.4|174103.4|173973.4|174100.4|173970.4|3
1728317730000|2024-10-07 16:15:30|174098.5|173968.5|174098.7|173968.7|174103|173973|174098.5|173968.5|5
1728317740000|2024-10-07 16:15:40|174100.1|173970.1|174108.4|173978.4|174115.9|173985.9|174100.1|173970.1|7
1728317750000|2024-10-07 16:15:50|174109.5|173979.5|174102.8|173972.8|174109.5|173979.5|174102.4|173972.4|8
1728317760000|2024-10-07 16:16:00|174102.7|173972.7|174114.3|173984.3|174114.3|173984.3|174102.6|173972.6|6
1728317770000|2024-10-07 16:16:10|174109.5|173979.5|174107.2|173977.2|174109.5|173979.5|174103.5|173973.5|6
1728317780000|2024-10-07 16:16:20|174107.5|173977.5|174106.3|173976.3|174107.5|173977.5|174102.5|173972.5|7
1728317790000|2024-10-07 16:16:30|174143.8|174013.8|174134.5|174004.5|174143.8|174013.8|174128.8|173998.8|8
1728317800000|2024-10-07 16:16:40|174132.5|174002.5|174123.6|173993.6|174134.5|174004.5|174123.6|173993.6|9
1728317810000|2024-10-07 16:16:50|174120.9|173990.9|174119.1|173989.1|174124.3|173994.3|174118.9|173988.9|9
1728317820000|2024-10-07 16:17:00|174117.5|173987.5|174090.9|173960.9|174118.3|173988.3|174089|173959|13
1728317830000|2024-10-07 16:17:10|174090.7|173960.7|174090.7|173960.7|174091|173961|174089.2|173959.2|5
1728317840000|2024-10-07 16:17:20|174090.4|173960.4|174090.1|173960.1|174090.5|173960.5|174086.5|173956.5|5
1728317850000|2024-10-07 16:17:30|174085.9|173955.9|174066.4|173936.4|174085.9|173955.9|174060.8|173930.8|16
1728317860000|2024-10-07 16:17:40|174061.4|173931.4|174051.2|173921.2|174061.4|173931.4|174045.3|173915.3|8
1728317870000|2024-10-07 16:17:50|174047.4|173917.4|174035.8|173905.8|174047.4|173917.4|174035.4|173905.4|7
1728317880000|2024-10-07 16:18:00|174034.2|173904.2|174037.4|173907.4|174037.4|173907.4|174030|173900|7
1728317890000|2024-10-07 16:18:10|174038.7|173908.7|174033.1|173903.1|174038.7|173908.7|174033.1|173903.1|8
1728317900000|2024-10-07 16:18:20|174031.6|173901.6|174039.6|173909.6|174039.6|173909.6|174031|173901|7
1728317910000|2024-10-07 16:18:30|174038.4|173908.4|174038.8|173908.8|174043.1|173913.1|174037.7|173907.7|13
1728317920000|2024-10-07 16:18:40|174036.4|173906.4|174036.5|173906.5|174036.5|173906.5|174036.4|173906.4|2
1728317930000|2024-10-07 16:18:50|174037.2|173907.2|174037.2|173907.2|174037.2|173907.2|174037.2|173907.2|1
1728317940000|2024-10-07 16:19:00|174037|173907|174031.6|173901.6|174037|173907|174027.5|173897.5|8
1728317950000|2024-10-07 16:19:10|174031.9|173901.9|174037.9|173907.9|174040.4|173910.4|174031.9|173901.9|9
1728317960000|2024-10-07 16:19:20|174040.9|173910.9|174042.2|173912.2|174042.7|173912.7|174037.8|173907.8|7
1728317970000|2024-10-07 16:19:30|174041.9|173911.9|174041.9|173911.9|174041.9|173911.9|174041.9|173911.9|1
1728317980000|2024-10-07 16:19:40|174044.1|173914.1|174055.3|173925.3|174055.9|173925.9|174043.9|173913.9|6
1728317990000|2024-10-07 16:19:50|174055|173925|174042.1|173912.1|174055|173925|174040.1|173910.1|6
1728318000000|2024-10-07 16:20:00|174039.7|173909.7|174039.9|173909.9|174040.2|173910.2|174039.7|173909.7|4
1728318010000|2024-10-07 16:20:10|174038.5|173908.5|174030.3|173900.3|174039.1|173909.1|174030.3|173900.3|6
1728318020000|2024-10-07 16:20:20|174030.4|173900.4|174030.4|173900.4|174030.4|173900.4|174030.4|173900.4|1
1728318030000|2024-10-07 16:20:30|174034.6|173904.6|174040.9|173910.9|174040.9|173910.9|174034.6|173904.6|5
1728318040000|2024-10-07 16:20:40|174039.2|173909.2|174039|173909|174039.2|173909.2|174039|173909|2
1728318050000|2024-10-07 16:20:50|174038.9|173908.9|174039.6|173909.6|174039.6|173909.6|174038.9|173908.9|2
1728318060000|2024-10-07 16:21:00|174039|173909|174036.1|173906.1|174039|173909|174030.5|173900.5|7
1728318070000|2024-10-07 16:21:10|174034|173904|174033.3|173903.3|174034|173904|174033.3|173903.3|2
1728318080000|2024-10-07 16:21:20|174030|173900|174030.7|173900.7|174030.7|173900.7|174030|173900|2
1728318090000|2024-10-07 16:21:30|174031.1|173901.1|174031.1|173901.1|174031.2|173901.2|174030.6|173900.6|5
1728318100000|2024-10-07 16:21:40|174031.2|173901.2|174031.1|173901.1|174031.2|173901.2|174031.1|173901.1|2
1728318110000|2024-10-07 16:21:50|174031.6|173901.6|174031.4|173901.4|174031.6|173901.6|174031.4|173901.4|2
1728318120000|2024-10-07 16:22:00|174030.9|173900.9|174030.8|173900.8|174031.1|173901.1|174030.8|173900.8|4
1728318130000|2024-10-07 16:22:10|174030.6|173900.6|174033.1|173903.1|174033.1|173903.1|174030.6|173900.6|5
1728318150000|2024-10-07 16:22:30|174032.9|173902.9|174028.6|173898.6|174033.1|173903.1|174027.5|173897.5|9
1728318160000|2024-10-07 16:22:40|174028.1|173898.1|174027.5|173897.5|174028.6|173898.6|174026.9|173896.9|5
1728318170000|2024-10-07 16:22:50|174025.7|173895.7|174026.9|173896.9|174026.9|173896.9|174025.7|173895.7|2
1728318180000|2024-10-07 16:23:00|174026.6|173896.6|174025.8|173895.8|174026.6|173896.6|174025.8|173895.8|2
1728318190000|2024-10-07 16:23:10|174024.5|173894.5|174027.9|173897.9|174031.6|173901.6|174024.1|173894.1|7
1728318200000|2024-10-07 16:23:20|174025.7|173895.7|174030.2|173900.2|174033.8|173903.8|174024.6|173894.6|10
1728318210000|2024-10-07 16:23:30|174030.8|173900.8|174031|173901|174034.2|173904.2|174030|173900|6
1728318220000|2024-10-07 16:23:40|174030.8|173900.8|174030.7|173900.7|174030.8|173900.8|174029.7|173899.7|3
1728318230000|2024-10-07 16:23:50|174030.3|173900.3|174030.3|173900.3|174030.3|173900.3|174030.3|173900.3|1
1728318240000|2024-10-07 16:24:00|174027|173897|174023.8|173893.8|174028.9|173898.9|174023|173893|9
1728318250000|2024-10-07 16:24:10|174023.9|173893.9|174016.8|173886.8|174024.1|173894.1|174016.8|173886.8|6
1728318260000|2024-10-07 16:24:20|174020.2|173890.2|174023.1|173893.1|174023.3|173893.3|174020.2|173890.2|4
1728318270000|2024-10-07 16:24:30|174018.2|173888.2|174016.2|173886.2|174020.3|173890.3|174015.9|173885.9|5
1728318280000|2024-10-07 16:24:40|174022.2|173892.2|174026|173896|174026|173896|174022.2|173892.2|3
1728318300000|2024-10-07 16:25:00|174030.7|173900.7|174043.5|173913.5|174046.5|173916.5|174026.4|173896.4|15
1728318310000|2024-10-07 16:25:10|174040.5|173910.5|174044.1|173914.1|174044.2|173914.2|174037.8|173907.8|18
1728318320000|2024-10-07 16:25:20|174041.9|173911.9|174049.4|173919.4|174052|173922|174038.3|173908.3|24
1728318330000|2024-10-07 16:25:30|174052.7|173922.7|174050.1|173920.1|174053.4|173923.4|174041.7|173911.7|24
1728318340000|2024-10-07 16:25:40|174047.9|173917.9|174052.3|173922.3|174064.5|173934.5|174047.7|173917.7|19
1728318350000|2024-10-07 16:25:50|174051.2|173921.2|174052.1|173922.1|174054.1|173924.1|174051.2|173921.2|6
1728318360000|2024-10-07 16:26:00|174053.6|173923.6|174056.2|173926.2|174061.7|173931.7|174051.9|173921.9|17
1728318370000|2024-10-07 16:26:10|174058.2|173928.2|174059.6|173929.6|174064|173934|174055.1|173925.1|12
1728318380000|2024-10-07 16:26:20|174058.1|173928.1|174055.2|173925.2|174061.5|173931.5|174054|173924|9
1728318390000|2024-10-07 16:26:30|174058.1|173928.1|174060.3|173930.3|174060.3|173930.3|174058.1|173928.1|6
1728318400000|2024-10-07 16:26:40|174059.3|173929.3|174056.7|173926.7|174063.3|173933.3|174054.5|173924.5|8
1728318410000|2024-10-07 16:26:50|174056.5|173926.5|174056.2|173926.2|174056.7|173926.7|174055.4|173925.4|5
1728318420000|2024-10-07 16:27:00|174055.4|173925.4|174055.6|173925.6|174055.6|173925.6|174055.4|173925.4|2
1728318430000|2024-10-07 16:27:10|174054.1|173924.1|174054.6|173924.6|174055.3|173925.3|174049.8|173919.8|7
1728318440000|2024-10-07 16:27:20|174055.7|173925.7|174058.2|173928.2|174061.3|173931.3|174055.7|173925.7|10
1728318450000|2024-10-07 16:27:30|174061.3|173931.3|174062.5|173932.5|174064.3|173934.3|174060.7|173930.7|13
1728318460000|2024-10-07 16:27:40|174062.9|173932.9|174092.6|173962.6|174101.7|173971.7|174052.4|173922.4|14
1728318470000|2024-10-07 16:27:50|174094|173964|174095.9|173965.9|174095.9|173965.9|174093.9|173963.9|4
1728318480000|2024-10-07 16:28:00|174095.7|173965.7|174087.1|173957.1|174096|173966|174083.8|173953.8|14
1728318490000|2024-10-07 16:28:10|174092.9|173962.9|174088.5|173958.5|174093.9|173963.9|174085|173955|16
1728318500000|2024-10-07 16:28:20|174094.1|173964.1|174094|173964|174095.4|173965.4|174090.4|173960.4|12
1728318510000|2024-10-07 16:28:30|174093.1|173963.1|174092.9|173962.9|174094.7|173964.7|174087|173957|13
1728318520000|2024-10-07 16:28:40|174094.1|173964.1|174091.7|173961.7|174094.2|173964.2|174091.2|173961.2|6
1728318530000|2024-10-07 16:28:50|174091.9|173961.9|174086.9|173956.9|174091.9|173961.9|174086.9|173956.9|7
1728318540000|2024-10-07 16:29:00|174086.6|173956.6|174084.9|173954.9|174091.3|173961.3|174083.6|173953.6|6
1728318550000|2024-10-07 16:29:10|174086.4|173956.4|174085.9|173955.9|174089.8|173959.8|174085.1|173955.1|6
1728318560000|2024-10-07 16:29:20|174086.3|173956.3|174086.5|173956.5|174087.6|173957.6|174086.2|173956.2|6
1728318570000|2024-10-07 16:29:30|174086.4|173956.4|174096.7|173966.7|174099.2|173969.2|174086.4|173956.4|14
1728318580000|2024-10-07 16:29:40|174096.9|173966.9|174092.1|173962.1|174096.9|173966.9|174092.1|173962.1|13
1728318590000|2024-10-07 16:29:50|174094.7|173964.7|174090.9|173960.9|174095.3|173965.3|174089|173959|12
1728318600000|2024-10-07 16:30:00|174094.3|173964.3|174086.9|173956.9|174094.3|173964.3|174086.9|173956.9|6
1728318610000|2024-10-07 16:30:10|174081.2|173951.2|174084.2|173954.2|174086.2|173956.2|174080|173950|11
1728318620000|2024-10-07 16:30:20|174085.6|173955.6|174092|173962|174092.3|173962.3|174085.6|173955.6|9
1728318630000|2024-10-07 16:30:30|174094.4|173964.4|174100.8|173970.8|174100.9|173970.9|174092.4|173962.4|14
1728318640000|2024-10-07 16:30:40|174097.3|173967.3|174097.5|173967.5|174098.1|173968.1|174097.3|173967.3|5
1728318650000|2024-10-07 16:30:50|174097.9|173967.9|174097.8|173967.8|174097.9|173967.9|174097.3|173967.3|4
1728318660000|2024-10-07 16:31:00|174097.7|173967.7|174098.2|173968.2|174098.2|173968.2|174097.6|173967.6|4
1728318670000|2024-10-07 16:31:10|174101.4|173971.4|174104.1|173974.1|174104.2|173974.2|174100|173970|7
1728318680000|2024-10-07 16:31:20|174105.6|173975.6|174111.3|173981.3|174116.9|173986.9|174105.6|173975.6|4
1728318690000|2024-10-07 16:31:30|174110.8|173980.8|174105.8|173975.8|174112.2|173982.2|174096.4|173966.4|14
1728318700000|2024-10-07 16:31:40|174108.1|173978.1|174104.9|173974.9|174110.1|173980.1|174098.1|173968.1|14
1728318710000|2024-10-07 16:31:50|174107|173977|174102|173972|174108.7|173978.7|174102|173972|7
1728318720000|2024-10-07 16:32:00|174105|173975|174098.5|173968.5|174105.1|173975.1|174098.5|173968.5|8
1728318730000|2024-10-07 16:32:10|174101.5|173971.5|174110.6|173980.6|174116.2|173986.2|174101.5|173971.5|10
1728318740000|2024-10-07 16:32:20|174110.2|173980.2|174108.7|173978.7|174110.2|173980.2|174108.7|173978.7|4
1728318750000|2024-10-07 16:32:30|174108.8|173978.8|174108.7|173978.7|174108.8|173978.8|174108.4|173978.4|3
1728318760000|2024-10-07 16:32:40|174106.4|173976.4|174102.9|173972.9|174109.6|173979.6|174102.9|173972.9|6
1728318770000|2024-10-07 16:32:50|174102.3|173972.3|174104.7|173974.7|174111.2|173981.2|174102.3|173972.3|6
1728318780000|2024-10-07 16:33:00|174107.6|173977.6|174107.6|173977.6|174107.6|173977.6|174107.6|173977.6|1
1728318790000|2024-10-07 16:33:10|174103.9|173973.9|174096.7|173966.7|174107.4|173977.4|174096.3|173966.3|9
1728318800000|2024-10-07 16:33:20|174093.7|173963.7|174091.3|173961.3|174094.1|173964.1|174089.3|173959.3|7
1728318810000|2024-10-07 16:33:30|174089.9|173959.9|174097.5|173967.5|174100.5|173970.5|174086.5|173956.5|11
1728318820000|2024-10-07 16:33:40|174096.4|173966.4|174094.6|173964.6|174098.1|173968.1|174094.5|173964.5|8
1728318830000|2024-10-07 16:33:50|174094.2|173964.2|174094.9|173964.9|174097.4|173967.4|174094.2|173964.2|5
1728318840000|2024-10-07 16:34:00|174095.4|173965.4|174091.4|173961.4|174095.7|173965.7|174091.4|173961.4|6
1728318850000|2024-10-07 16:34:10|174092.5|173962.5|174096.3|173966.3|174101.7|173971.7|174090.6|173960.6|6
1728318860000|2024-10-07 16:34:20|174098.5|173968.5|174099.8|173969.8|174101.7|173971.7|174096.2|173966.2|6
1728318870000|2024-10-07 16:34:30|174099.3|173969.3|174100.1|173970.1|174100.1|173970.1|174099.2|173969.2|4
1728318880000|2024-10-07 16:34:40|174100|173970|174099.5|173969.5|174100.3|173970.3|174099.5|173969.5|4
1728318890000|2024-10-07 16:34:50|174097.7|173967.7|174097.4|173967.4|174099.9|173969.9|174091.6|173961.6|7
1728318900000|2024-10-07 16:35:00|174091.5|173961.5|174099.6|173969.6|174099.6|173969.6|174091.5|173961.5|5
1728318910000|2024-10-07 16:35:10|174102.5|173972.5|174098.8|173968.8|174102.5|173972.5|174098.3|173968.3|9
1728318920000|2024-10-07 16:35:20|174098.4|173968.4|174099.2|173969.2|174099.4|173969.4|174097.6|173967.6|4
1728318930000|2024-10-07 16:35:30|174102.7|173972.7|174093.4|173963.4|174103.7|173973.7|174093.4|173963.4|12
1728318940000|2024-10-07 16:35:40|174094.8|173964.8|174092.3|173962.3|174095.1|173965.1|174091.9|173961.9|4
1728318950000|2024-10-07 16:35:50|174091.9|173961.9|174087.6|173957.6|174097.7|173967.7|174087.6|173957.6|7
1728318960000|2024-10-07 16:36:00|174087.4|173957.4|174087.4|173957.4|174087.4|173957.4|174087.4|173957.4|1
1728318970000|2024-10-07 16:36:10|174087.6|173957.6|174081.2|173951.2|174087.6|173957.6|174078.4|173948.4|4
1728318980000|2024-10-07 16:36:20|174082.4|173952.4|174077.4|173947.4|174082.4|173952.4|174074.4|173944.4|5
1728318990000|2024-10-07 16:36:30|174078.1|173948.1|174063.3|173933.3|174078.1|173948.1|174061.8|173931.8|9
1728319000000|2024-10-07 16:36:40|174062.5|173932.5|174063.8|173933.8|174068.4|173938.4|174062.5|173932.5|6
1728319010000|2024-10-07 16:36:50|174063.6|173933.6|174064.8|173934.8|174064.8|173934.8|174058.7|173928.7|7
1728319020000|2024-10-07 16:37:00|174062.6|173932.6|174058.5|173928.5|174062.6|173932.6|174055.9|173925.9|17
1728319030000|2024-10-07 16:37:10|174057.7|173927.7|174058.9|173928.9|174059.2|173929.2|174055.7|173925.7|9
1728319040000|2024-10-07 16:37:20|174055.9|173925.9|174064.9|173934.9|174067.3|173937.3|174055.9|173925.9|11
1728319050000|2024-10-07 16:37:30|174063.2|173933.2|174058.9|173928.9|174063.5|173933.5|174055.9|173925.9|11
1728319060000|2024-10-07 16:37:40|174058.6|173928.6|174057.3|173927.3|174058.6|173928.6|174057.3|173927.3|4
1728319070000|2024-10-07 16:37:50|174057.5|173927.5|174058.8|173928.8|174058.8|173928.8|174052.8|173922.8|10
1728319080000|2024-10-07 16:38:00|174060.4|173930.4|174056.7|173926.7|174060.4|173930.4|174056.7|173926.7|7
1728319090000|2024-10-07 16:38:10|174058.2|173928.2|174052.5|173922.5|174058.2|173928.2|174052.5|173922.5|9
1728319100000|2024-10-07 16:38:20|174051.3|173921.3|174049.7|173919.7|174054.6|173924.6|174048|173918|11
1728319110000|2024-10-07 16:38:30|174049.8|173919.8|174068.2|173938.2|174068.2|173938.2|174049.6|173919.6|15
1728319120000|2024-10-07 16:38:40|174066.7|173936.7|174063.3|173933.3|174066.7|173936.7|174062.9|173932.9|5
1728319130000|2024-10-07 16:38:50|174063.7|173933.7|174066.7|173936.7|174066.7|173936.7|174063.7|173933.7|5
1728319140000|2024-10-07 16:39:00|174068.7|173938.7|174069.2|173939.2|174069.3|173939.3|174068.7|173938.7|5
1728319150000|2024-10-07 16:39:10|174069|173939|174068.6|173938.6|174073.5|173943.5|174067.7|173937.7|9
1728319160000|2024-10-07 16:39:20|174068.7|173938.7|174068.7|173938.7|174074.7|173944.7|174068|173938|8
1728319170000|2024-10-07 16:39:30|174071.4|173941.4|174088.4|173958.4|174091.9|173961.9|174071.4|173941.4|11
1728319180000|2024-10-07 16:39:40|174089.4|173959.4|174085.8|173955.8|174090.1|173960.1|174083.3|173953.3|5
1728319190000|2024-10-07 16:39:50|174083.9|173953.9|174095.9|173965.9|174095.9|173965.9|174083.9|173953.9|6
1728319200000|2024-10-07 16:40:00|174091.6|173961.6|174090.6|173960.6|174091.6|173961.6|174090.2|173960.2|3
1728319210000|2024-10-07 16:40:10|174090.5|173960.5|174090.4|173960.4|174090.7|173960.7|174088.7|173958.7|4
1728319220000|2024-10-07 16:40:20|174087.3|173957.3|174074.1|173944.1|174087.3|173957.3|174072.2|173942.2|11
1728319230000|2024-10-07 16:40:30|174076.3|173946.3|174095.4|173965.4|174096.8|173966.8|174073.6|173943.6|12
1728319240000|2024-10-07 16:40:40|174092.9|173962.9|174086.6|173956.6|174092.9|173962.9|174084.5|173954.5|13
1728319250000|2024-10-07 16:40:50|174088.1|173958.1|174091.5|173961.5|174095|173965|174085|173955|8
1728319260000|2024-10-07 16:41:00|174090.7|173960.7|174089.6|173959.6|174090.7|173960.7|174089.6|173959.6|4
1728319270000|2024-10-07 16:41:10|174090.5|173960.5|174089.2|173959.2|174090.5|173960.5|174087.5|173957.5|7
1728319280000|2024-10-07 16:41:20|174087.7|173957.7|174082.3|173952.3|174089.2|173959.2|174082.3|173952.3|8
1728319290000|2024-10-07 16:41:30|174082.2|173952.2|174084|173954|174085.5|173955.5|174082.2|173952.2|6
1728319300000|2024-10-07 16:41:40|174083.3|173953.3|174081.5|173951.5|174083.3|173953.3|174081.2|173951.2|4
1728319310000|2024-10-07 16:41:50|174084|173954|174084.8|173954.8|174090.1|173960.1|174084|173954|9
1728319320000|2024-10-07 16:42:00|174085.2|173955.2|174090.6|173960.6|174094|173964|174084.8|173954.8|8
1728319330000|2024-10-07 16:42:10|174092.3|173962.3|174092.9|173962.9|174092.9|173962.9|174090.4|173960.4|7
1728319340000|2024-10-07 16:42:20|174090.8|173960.8|174087.3|173957.3|174103.5|173973.5|174087.3|173957.3|9
1728319350000|2024-10-07 16:42:30|174086.1|173956.1|174063.5|173933.5|174088|173958|174063.5|173933.5|19
1728319360000|2024-10-07 16:42:40|174064.7|173934.7|174068.6|173938.6|174068.6|173938.6|174063.2|173933.2|13
1728319370000|2024-10-07 16:42:50|174069.5|173939.5|174068.3|173938.3|174071.8|173941.8|174068.3|173938.3|18
1728319380000|2024-10-07 16:43:00|174069.7|173939.7|174069.6|173939.6|174072.1|173942.1|174062.9|173932.9|21
1728319390000|2024-10-07 16:43:10|174071|173941|174067.1|173937.1|174073.4|173943.4|174065.7|173935.7|13
1728319400000|2024-10-07 16:43:20|174067.2|173937.2|174070.5|173940.5|174070.5|173940.5|174065.7|173935.7|13
1728319410000|2024-10-07 16:43:30|174070.2|173940.2|174068.9|173938.9|174070.2|173940.2|174065.6|173935.6|6
1728319420000|2024-10-07 16:43:40|174069.2|173939.2|174071|173941|174073.7|173943.7|174069.2|173939.2|8
1728319430000|2024-10-07 16:43:50|174072.6|173942.6|174069.1|173939.1|174072.6|173942.6|174065.6|173935.6|8
1728319440000|2024-10-07 16:44:00|174067.9|173937.9|174068|173938|174070.1|173940.1|174066.6|173936.6|9
1728319450000|2024-10-07 16:44:10|174067.3|173937.3|174070.5|173940.5|174070.5|173940.5|174066.1|173936.1|6
1728319460000|2024-10-07 16:44:20|174069.3|173939.3|174067.2|173937.2|174071|173941|174060.2|173930.2|13
1728319470000|2024-10-07 16:44:30|174065.1|173935.1|174062.4|173932.4|174065.1|173935.1|174062.4|173932.4|4
1728319480000|2024-10-07 16:44:40|174054.7|173924.7|174064|173934|174067.8|173937.8|174054.7|173924.7|10
1728319490000|2024-10-07 16:44:50|174065.1|173935.1|174064.8|173934.8|174065.8|173935.8|174061.3|173931.3|8
1728319500000|2024-10-07 16:45:00|174063.4|173933.4|174043.6|173913.6|174067.3|173937.3|174039.3|173909.3|15
1728319510000|2024-10-07 16:45:10|174043.1|173913.1|174041.8|173911.8|174043.1|173913.1|174041.8|173911.8|3
1728319520000|2024-10-07 16:45:20|174045.7|173915.7|174024.5|173894.5|174045.7|173915.7|174024.5|173894.5|9
1728319530000|2024-10-07 16:45:30|174027.1|173897.1|174033.8|173903.8|174033.8|173903.8|174027.1|173897.1|6
1728319540000|2024-10-07 16:45:40|174033.9|173903.9|174032.9|173902.9|174041.2|173911.2|174032.9|173902.9|9
1728319550000|2024-10-07 16:45:50|174029.6|173899.6|174031.8|173901.8|174031.8|173901.8|174029.6|173899.6|2
1728319560000|2024-10-07 16:46:00|174029.4|173899.4|174003.2|173873.2|174029.4|173899.4|173995.6|173865.6|14
1728319570000|2024-10-07 16:46:10|173999.4|173869.4|174001|173871|174001|173871|173997.7|173867.7|4
1728319580000|2024-10-07 16:46:20|173999.8|173869.8|173997.4|173867.4|174002.1|173872.1|173994|173864|11
1728319590000|2024-10-07 16:46:30|173994.8|173864.8|174000.4|173870.4|174000.4|173870.4|173994.8|173864.8|6
1728319600000|2024-10-07 16:46:40|174000.7|173870.7|173999|173869|174001.9|173871.9|173995.7|173865.7|10
1728319610000|2024-10-07 16:46:50|173999.6|173869.6|173998.1|173868.1|174000.8|173870.8|173993.9|173863.9|5
1728319620000|2024-10-07 16:47:00|173996.4|173866.4|173997.3|173867.3|173999.6|173869.6|173995.2|173865.2|9
1728319630000|2024-10-07 16:47:10|173998.8|173868.8|173995.8|173865.8|173998.8|173868.8|173991.7|173861.7|14
1728319640000|2024-10-07 16:47:20|173996.5|173866.5|173995.6|173865.6|173997.3|173867.3|173994|173864|19
1728319650000|2024-10-07 16:47:30|173994.1|173864.1|173992.9|173862.9|173998.6|173868.6|173991.4|173861.4|16
1728319660000|2024-10-07 16:47:40|173993.2|173863.2|173996.4|173866.4|173999|173869|173993.2|173863.2|13
1728319670000|2024-10-07 16:47:50|173996.8|173866.8|173997.5|173867.5|173998.2|173868.2|173996.8|173866.8|4
1728319680000|2024-10-07 16:48:00|173997.3|173867.3|173989.5|173859.5|173997.4|173867.4|173989.5|173859.5|8
1728319690000|2024-10-07 16:48:10|173989.8|173859.8|173996.4|173866.4|173997|173867|173989.8|173859.8|7
1728319700000|2024-10-07 16:48:20|173991.5|173861.5|173990.6|173860.6|173993.2|173863.2|173988.6|173858.6|11
1728319710000|2024-10-07 16:48:30|173992.1|173862.1|173995.8|173865.8|173995.8|173865.8|173990.7|173860.7|9
1728319720000|2024-10-07 16:48:40|173998.7|173868.7|173991.4|173861.4|173998.7|173868.7|173991.4|173861.4|8
1728319730000|2024-10-07 16:48:50|173995.7|173865.7|173995.7|173865.7|173995.7|173865.7|173994.3|173864.3|4
1728319740000|2024-10-07 16:49:00|173990.6|173860.6|173989.8|173859.8|173990.6|173860.6|173988|173858|4
1728319750000|2024-10-07 16:49:10|173989.6|173859.6|173991.5|173861.5|173991.5|173861.5|173989.6|173859.6|4
1728319760000|2024-10-07 16:49:20|173994.2|173864.2|173992.3|173862.3|173994.2|173864.2|173987.4|173857.4|8
1728319770000|2024-10-07 16:49:30|173991.5|173861.5|173992.9|173862.9|173995.5|173865.5|173991.5|173861.5|7
1728319780000|2024-10-07 16:49:40|173991.8|173861.8|173995.1|173865.1|173995.1|173865.1|173991.3|173861.3|6
1728319790000|2024-10-07 16:49:50|173990.4|173860.4|173990.9|173860.9|173996|173866|173990.4|173860.4|10
1728319800000|2024-10-07 16:50:00|173992.3|173862.3|173993.8|173863.8|173996.4|173866.4|173992.3|173862.3|4
1728319810000|2024-10-07 16:50:10|173996.6|173866.6|173998.6|173868.6|173998.6|173868.6|173986.9|173856.9|7
1728319820000|2024-10-07 16:50:20|173995.6|173865.6|173994.2|173864.2|173997.2|173867.2|173989.8|173859.8|14
1728319830000|2024-10-07 16:50:30|173994.3|173864.3|173995.1|173865.1|173995.1|173865.1|173992.5|173862.5|3
1728319840000|2024-10-07 16:50:40|173993.8|173863.8|173992.4|173862.4|173995.3|173865.3|173988.6|173858.6|7
1728319850000|2024-10-07 16:50:50|173993.1|173863.1|173996.1|173866.1|173996.3|173866.3|173993.1|173863.1|6
1728319860000|2024-10-07 16:51:00|173996.2|173866.2|173992.4|173862.4|173996.2|173866.2|173990.1|173860.1|6
1728319870000|2024-10-07 16:51:10|173983.6|173853.6|173992|173862|173995.4|173865.4|173983.6|173853.6|7
1728319880000|2024-10-07 16:51:20|173987.8|173857.8|173990.5|173860.5|173990.6|173860.6|173987.8|173857.8|4
1728319890000|2024-10-07 16:51:30|173990.8|173860.8|173988.8|173858.8|173991.6|173861.6|173985.5|173855.5|9
1728319900000|2024-10-07 16:51:40|173990.4|173860.4|173965.3|173835.3|173990.4|173860.4|173965.3|173835.3|6
1728319910000|2024-10-07 16:51:50|173917|173787|173917.3|173787.3|173919.4|173789.4|173907.6|173777.6|9
1728319920000|2024-10-07 16:52:00|173936.6|173806.6|173933.3|173803.3|173936.6|173806.6|173932.7|173802.7|6
1728319930000|2024-10-07 16:52:10|173935.1|173805.1|173928.3|173798.3|173940|173810|173922.7|173792.7|21
1728319940000|2024-10-07 16:52:20|173924|173794|173923.5|173793.5|173927.2|173797.2|173918.2|173788.2|22
1728319950000|2024-10-07 16:52:30|173921.5|173791.5|173917.5|173787.5|173921.5|173791.5|173914.3|173784.3|5
1728319960000|2024-10-07 16:52:40|173916.9|173786.9|173916.4|173786.4|173919.6|173789.6|173913.9|173783.9|7
1728319970000|2024-10-07 16:52:50|173912.9|173782.9|173917.3|173787.3|173919.4|173789.4|173912.9|173782.9|9
1728319980000|2024-10-07 16:53:00|173917.7|173787.7|173917.4|173787.4|173917.7|173787.7|173917.3|173787.3|5
1728319990000|2024-10-07 16:53:10|173909.1|173779.1|173905|173775|173909.3|173779.3|173905|173775|4
1728320000000|2024-10-07 16:53:20|173908.4|173778.4|173907.2|173777.2|173908.8|173778.8|173904.8|173774.8|5
1728320010000|2024-10-07 16:53:30|173907.8|173777.8|173908.2|173778.2|173908.2|173778.2|173905.5|173775.5|4
1728320020000|2024-10-07 16:53:40|173908|173778|173907.1|173777.1|173909.1|173779.1|173905.7|173775.7|8
1728320030000|2024-10-07 16:53:50|173902.8|173772.8|173905.3|173775.3|173906.7|173776.7|173902.8|173772.8|6
1728320040000|2024-10-07 16:54:00|173905.4|173775.4|173907.1|173777.1|173907.1|173777.1|173902|173772|6
1728320050000|2024-10-07 16:54:10|173903.4|173773.4|173907.6|173777.6|173908.8|173778.8|173903.4|173773.4|4
1728320060000|2024-10-07 16:54:20|173908.2|173778.2|173908.5|173778.5|173908.5|173778.5|173908.2|173778.2|3
1728320070000|2024-10-07 16:54:30|173908.4|173778.4|173907.1|173777.1|173909|173779|173904.7|173774.7|7
1728320080000|2024-10-07 16:54:40|173902.8|173772.8|173906|173776|173906.8|173776.8|173902.8|173772.8|6
1728320090000|2024-10-07 16:54:50|173905.9|173775.9|173902.4|173772.4|173907|173777|173902.4|173772.4|8
1728320100000|2024-10-07 16:55:00|173902.6|173772.6|173906|173776|173906|173776|173902.6|173772.6|3
1728320110000|2024-10-07 16:55:10|173906.4|173776.4|173906.1|173776.1|173909.1|173779.1|173906.1|173776.1|3
1728320120000|2024-10-07 16:55:20|173907|173777|173906.2|173776.2|173907|173777|173906.2|173776.2|2
1728320130000|2024-10-07 16:55:30|173905.7|173775.7|173906.1|173776.1|173906.1|173776.1|173905.2|173775.2|4
1728320140000|2024-10-07 16:55:40|173906.6|173776.6|173909.8|173779.8|173909.8|173779.8|173905.9|173775.9|6
1728320150000|2024-10-07 16:55:50|173910.2|173780.2|173909.7|173779.7|173910.2|173780.2|173909.1|173779.1|5
1728320160000|2024-10-07 16:56:00|173909.5|173779.5|173909.5|173779.5|173909.5|173779.5|173909.5|173779.5|1
1728320170000|2024-10-07 16:56:10|173909.8|173779.8|173909.4|173779.4|173909.8|173779.8|173905.1|173775.1|6
1728320180000|2024-10-07 16:56:20|173909.1|173779.1|173908.9|173778.9|173909.1|173779.1|173908.9|173778.9|2
1728320190000|2024-10-07 16:56:30|173909.1|173779.1|173909.1|173779.1|173909.2|173779.2|173905.4|173775.4|5
1728320200000|2024-10-07 16:56:40|173912.1|173782.1|173907.2|173777.2|173912.1|173782.1|173906.4|173776.4|7
1728320210000|2024-10-07 16:56:50|173906.4|173776.4|173906.9|173776.9|173906.9|173776.9|173906.4|173776.4|2
1728320220000|2024-10-07 16:57:00|173907.3|173777.3|173906.9|173776.9|173907.3|173777.3|173906.9|173776.9|2
1728320230000|2024-10-07 16:57:10|173908.5|173778.5|173910.9|173780.9|173910.9|173780.9|173908.5|173778.5|2
1728320240000|2024-10-07 16:57:20|173921.2|173791.2|173919.9|173789.9|173925.6|173795.6|173914.2|173784.2|13
1728320250000|2024-10-07 16:57:30|173920.1|173790.1|173908|173778|173920.1|173790.1|173907.1|173777.1|9
1728320260000|2024-10-07 16:57:40|173908.1|173778.1|173907.9|173777.9|173908.1|173778.1|173906.9|173776.9|5
1728320270000|2024-10-07 16:57:50|173905.3|173775.3|173902.8|173772.8|173905.3|173775.3|173900.1|173770.1|7
1728320280000|2024-10-07 16:58:00|173902.7|173772.7|173899|173769|173902.7|173772.7|173899|173769|3
1728320290000|2024-10-07 16:58:10|173898.7|173768.7|173898.7|173768.7|173898.7|173768.7|173898.7|173768.7|1
1728320300000|2024-10-07 16:58:20|173898.6|173768.6|173897.7|173767.7|173898.6|173768.6|173897.4|173767.4|3
1728320310000|2024-10-07 16:58:30|173893|173763|173896|173766|173898|173768|173872.7|173742.7|5
1728320320000|2024-10-07 16:58:40|173896.4|173766.4|173892.2|173762.2|173896.5|173766.5|173892.2|173762.2|6
1728320330000|2024-10-07 16:58:50|173895.2|173765.2|173897.2|173767.2|173897.2|173767.2|173895.2|173765.2|3
1728320340000|2024-10-07 16:59:00|173895.9|173765.9|173888.1|173758.1|173897.2|173767.2|173888.1|173758.1|6
1728320350000|2024-10-07 16:59:10|173863.8|173773.8|173867.1|173777.1|173871.2|173781.2|173863.8|173773.8|5
1728320360000|2024-10-07 16:59:20|173867.8|173777.8|173874.8|173784.8|173874.8|173784.8|173867.8|173777.8|4
1728320370000|2024-10-07 16:59:30|173874.6|173784.6|173892.6|173762.6|173897.3|173784.6|173870.8|173762.6|7
1728320380000|2024-10-07 16:59:40|173895.1|173765.1|173891.5|173761.5|173896.5|173766.5|173891.5|173761.5|9
1728320390000|2024-10-07 16:59:50|173891.4|173761.4|173889.4|173759.4|173895.2|173765.2|173889.4|173759.4|14
1728320400000|2024-10-07 17:00:00|173889.6|173759.6|173887.1|173757.1|173892.6|173762.6|173885.9|173755.9|9
1728320410000|2024-10-07 17:00:10|173889.7|173759.7|173890.5|173760.5|173890.5|173760.5|173887.3|173757.3|5
1728320420000|2024-10-07 17:00:20|173890.4|173760.4|173894|173764|173894.8|173764.8|173888.6|173758.6|6
1728320430000|2024-10-07 17:00:30|173893.5|173763.5|173893.6|173763.6|173897.2|173767.2|173893.4|173763.4|9
1728320440000|2024-10-07 17:00:40|173893.4|173763.4|173893.3|173763.3|173893.4|173763.4|173892.4|173762.4|3
1728320450000|2024-10-07 17:00:50|173893.8|173763.8|173893.8|173763.8|173894|173764|173893.7|173763.7|5
1728320460000|2024-10-07 17:01:00|173893.9|173763.9|173893.8|173763.8|173894|173764|173893.8|173763.8|3
1728320470000|2024-10-07 17:01:10|173895.2|173765.2|173892.8|173762.8|173895.2|173765.2|173892.8|173762.8|4
1728320480000|2024-10-07 17:01:20|173893.8|173763.8|173892.5|173762.5|173895.7|173765.7|173892.5|173762.5|6
1728320490000|2024-10-07 17:01:30|173892.4|173762.4|173903.3|173773.3|173906.7|173776.7|173892.4|173762.4|9
1728320500000|2024-10-07 17:01:40|173904.1|173774.1|173906.5|173776.5|173906.5|173776.5|173904.1|173774.1|2
1728320510000|2024-10-07 17:01:50|173905.8|173775.8|173904.9|173774.9|173905.8|173775.8|173904.9|173774.9|5
1728320520000|2024-10-07 17:02:00|173907.4|173777.4|173907.2|173777.2|173907.4|173777.4|173901.9|173771.9|6
1728320530000|2024-10-07 17:02:10|173908.7|173778.7|173908.8|173778.8|173908.8|173778.8|173908.7|173778.7|2
1728320540000|2024-10-07 17:02:20|173909.3|173779.3|173910|173780|173910|173780|173909.3|173779.3|2
1728320550000|2024-10-07 17:02:30|173910.6|173780.6|173912.4|173782.4|173912.4|173782.4|173908.7|173778.7|6
1728320560000|2024-10-07 17:02:40|173912.2|173782.2|173912.4|173782.4|173912.4|173782.4|173912.2|173782.2|2
1728320570000|2024-10-07 17:02:50|173912.3|173782.3|173912.3|173782.3|173912.3|173782.3|173912.3|173782.3|1
1728320580000|2024-10-07 17:03:00|173911.8|173781.8|173910.4|173780.4|173912.2|173782.2|173910.4|173780.4|6
1728320590000|2024-10-07 17:03:10|173910.8|173780.8|173912|173782|173912|173782|173909.8|173779.8|4
1728320600000|2024-10-07 17:03:20|173912.1|173782.1|173911.8|173781.8|173912.3|173782.3|173911.8|173781.8|3
1728320610000|2024-10-07 17:03:30|173912.2|173782.2|173916.5|173786.5|173916.5|173786.5|173911.6|173781.6|5
1728320620000|2024-10-07 17:03:40|173914.9|173784.9|173914.7|173784.7|173914.9|173784.9|173914.7|173784.7|3
1728320630000|2024-10-07 17:03:50|173913.8|173783.8|173911.3|173781.3|173913.8|173783.8|173911.3|173781.3|8
1728320640000|2024-10-07 17:04:00|173912.4|173782.4|173910.3|173780.3|173912.4|173782.4|173910.3|173780.3|2
1728320650000|2024-10-07 17:04:10|173910.5|173780.5|173911.1|173781.1|173911.1|173781.1|173908.4|173778.4|5
1728320660000|2024-10-07 17:04:20|173911.7|173781.7|173909|173779|173912.6|173782.6|173905.2|173775.2|10
1728320670000|2024-10-07 17:04:30|173900.5|173770.5|173908.3|173778.3|173909.6|173779.6|173900.5|173770.5|9
1728320680000|2024-10-07 17:04:40|173905.1|173775.1|173908.4|173778.4|173909.8|173779.8|173905.1|173775.1|8
1728320690000|2024-10-07 17:04:50|173908.3|173778.3|173905.3|173775.3|173908.7|173778.7|173904.6|173774.6|9
1728320700000|2024-10-07 17:05:00|173907.5|173777.5|173900.3|173770.3|173907.5|173777.5|173899.7|173769.7|8
1728320710000|2024-10-07 17:05:10|173891.7|173761.7|173837.1|173707.1|173896.8|173766.8|173837.1|173707.1|8
1728320720000|2024-10-07 17:05:20|173840|173710|173835.8|173705.8|173843.4|173713.4|173835.1|173705.1|25
1728320730000|2024-10-07 17:05:30|173840.5|173710.5|173818.9|173688.9|173840.5|173710.5|173817.5|173687.5|17
1728320740000|2024-10-07 17:05:40|173816.8|173686.8|173819.3|173689.3|173820.3|173690.3|173814.1|173684.1|9
1728320750000|2024-10-07 17:05:50|173820.3|173690.3|173820.8|173690.8|173822.2|173692.2|173815.9|173685.9|17
1728320760000|2024-10-07 17:06:00|173817.5|173687.5|173813.7|173683.7|173818.5|173688.5|173812.9|173682.9|12
1728320770000|2024-10-07 17:06:10|173815|173685|173803.8|173673.8|173822.8|173692.8|173803.8|173673.8|13
1728320780000|2024-10-07 17:06:20|173809|173679|173810.8|173680.8|173814.7|173684.7|173808.1|173678.1|16
1728320790000|2024-10-07 17:06:30|173808.6|173678.6|173818.1|173688.1|173819.8|173689.8|173808.6|173678.6|18
1728320800000|2024-10-07 17:06:40|173818.9|173688.9|173816.9|173686.9|173822|173692|173815.5|173685.5|19
1728320810000|2024-10-07 17:06:50|173816.1|173686.1|173818.1|173688.1|173819.8|173689.8|173816.1|173686.1|5
1728320820000|2024-10-07 17:07:00|173818.4|173688.4|173815.1|173685.1|173818.4|173688.4|173813.6|173683.6|9
1728320830000|2024-10-07 17:07:10|173819|173689|173818.5|173688.5|173820.8|173690.8|173812.3|173682.3|14
1728320840000|2024-10-07 17:07:20|173813.1|173683.1|173811.6|173681.6|173818.3|173688.3|173811.6|173681.6|7
1728320850000|2024-10-07 17:07:30|173813.8|173683.8|173814.6|173684.6|173814.6|173684.6|173813.8|173683.8|2
1728320860000|2024-10-07 17:07:40|173814.8|173684.8|173814.3|173684.3|173815.3|173685.3|173810.7|173680.7|8
1728320870000|2024-10-07 17:07:50|173810.2|173680.2|173812.2|173682.2|173812.7|173682.7|173810.2|173680.2|5
1728320880000|2024-10-07 17:08:00|173812.7|173682.7|173812.3|173682.3|173812.7|173682.7|173811.1|173681.1|7
1728320890000|2024-10-07 17:08:10|173812.4|173682.4|173813.1|173683.1|173813.1|173683.1|173812.4|173682.4|3
1728320900000|2024-10-07 17:08:20|173817.1|173687.1|173809.8|173679.8|173821.2|173691.2|173805.4|173675.4|8
1728320910000|2024-10-07 17:08:30|173809.4|173679.4|173808.5|173678.5|173810.1|173680.1|173806.8|173676.8|7
1728320920000|2024-10-07 17:08:40|173806|173676|173798.8|173668.8|173806|173676|173797.8|173667.8|4
1728320930000|2024-10-07 17:08:50|173796.3|173666.3|173798.5|173668.5|173798.5|173668.5|173796.3|173666.3|3
1728320940000|2024-10-07 17:09:00|173801.9|173671.9|173796.3|173666.3|173801.9|173671.9|173796.3|173666.3|8
1728320950000|2024-10-07 17:09:10|173797.9|173667.9|173795.6|173665.6|173800|173670|173795.6|173665.6|7
1728320960000|2024-10-07 17:09:20|173797.2|173667.2|173798.5|173668.5|173798.5|173668.5|173797.2|173667.2|5
1728320970000|2024-10-07 17:09:30|173799|173669|173796.6|173666.6|173800.3|173670.3|173796.6|173666.6|8
1728320980000|2024-10-07 17:09:40|173796.3|173666.3|173794.4|173664.4|173796.5|173666.5|173793.3|173663.3|5
1728320990000|2024-10-07 17:09:50|173794.1|173664.1|173791.5|173661.5|173794.1|173664.1|173787|173657|5
1728321000000|2024-10-07 17:10:00|173790.7|173660.7|173789.9|173659.9|173790.7|173660.7|173787.4|173657.4|5
1728321010000|2024-10-07 17:10:10|173789.5|173659.5|173789|173659|173789.5|173659.5|173789|173659|2
1728321020000|2024-10-07 17:10:20|173789.1|173659.1|173788.8|173658.8|173789.7|173659.7|173788.8|173658.8|3
1728321030000|2024-10-07 17:10:30|173787.6|173657.6|173789.1|173659.1|173789.1|173659.1|173784.6|173654.6|7
1728321040000|2024-10-07 17:10:40|173789.6|173659.6|173789.2|173659.2|173789.6|173659.6|173789.2|173659.2|2
1728321050000|2024-10-07 17:10:50|173790.7|173660.7|173792.5|173662.5|173792.5|173662.5|173790.7|173660.7|2
1728321060000|2024-10-07 17:11:00|173791.3|173661.3|173795.5|173665.5|173795.5|173665.5|173791.3|173661.3|5
1728321070000|2024-10-07 17:11:10|173795.7|173665.7|173793.8|173663.8|173795.7|173665.7|173793.8|173663.8|3
1728321080000|2024-10-07 17:11:20|173793.9|173663.9|173793.9|173663.9|173794.1|173664.1|173793.9|173663.9|3
1728321090000|2024-10-07 17:11:30|173793.8|173663.8|173792.3|173662.3|173793.9|173663.9|173792.3|173662.3|3
1728321100000|2024-10-07 17:11:40|173792.1|173662.1|173788.9|173658.9|173792.3|173662.3|173786.5|173656.5|10
1728321110000|2024-10-07 17:11:50|173789.4|173659.4|173794.2|173664.2|173794.2|173664.2|173789.4|173659.4|6
1728321120000|2024-10-07 17:12:00|173791.2|173661.2|173791.4|173661.4|173793.8|173663.8|173789.5|173659.5|8
1728321130000|2024-10-07 17:12:10|173792.6|173662.6|173791.4|173661.4|173793.3|173663.3|173791.4|173661.4|3
1728321140000|2024-10-07 17:12:20|173787.1|173657.1|173789.1|173659.1|173790.2|173660.2|173787.1|173657.1|7
1728321160000|2024-10-07 17:12:40|173788.9|173658.9|173786|173656|173789.4|173659.4|173786|173656|5
1728321170000|2024-10-07 17:12:50|173787.8|173657.8|173793.5|173663.5|173793.5|173663.5|173786.8|173656.8|4
1728321180000|2024-10-07 17:13:00|173792.2|173662.2|173793.7|173663.7|173796.9|173666.9|173788.8|173658.8|12
1728321190000|2024-10-07 17:13:10|173792.9|173662.9|173788.3|173658.3|173793.7|173663.7|173788.3|173658.3|9
1728321200000|2024-10-07 17:13:20|173788|173658|173788.7|173658.7|173789.1|173659.1|173786.7|173656.7|9
1728321210000|2024-10-07 17:13:30|173788.8|173658.8|173786.9|173656.9|173789|173659|173786.9|173656.9|6
1728321220000|2024-10-07 17:13:40|173784.7|173654.7|173781.9|173651.9|173788.6|173658.6|173781.9|173651.9|11
1728321230000|2024-10-07 17:13:50|173781.7|173651.7|173783.3|173653.3|173786.6|173656.6|173781.7|173651.7|6
1728321240000|2024-10-07 17:14:00|173781|173651|173778.7|173648.7|173786.5|173656.5|173778.7|173648.7|12
1728321250000|2024-10-07 17:14:10|173778.6|173648.6|173762.5|173632.5|173778.6|173648.6|173742.5|173612.5|16
1728321260000|2024-10-07 17:14:20|173766.6|173636.6|173761.1|173631.1|173766.6|173636.6|173761.1|173631.1|15
1728321270000|2024-10-07 17:14:30|173763|173633|173780.9|173650.9|173780.9|173650.9|173757.9|173627.9|12
1728321280000|2024-10-07 17:14:40|173781.2|173651.2|173787.2|173657.2|173788.3|173658.3|173781.2|173651.2|5
1728321290000|2024-10-07 17:14:50|173785.3|173655.3|173785.3|173655.3|173785.3|173655.3|173785.3|173655.3|1
1728321300000|2024-10-07 17:15:00|173785.1|173655.1|173761.4|173631.4|173785.7|173655.7|173759.2|173629.2|9
1728321310000|2024-10-07 17:15:10|173761.3|173631.3|173752.4|173622.4|173761.8|173631.8|173749.3|173619.3|19
1728321320000|2024-10-07 17:15:20|173750.9|173620.9|173749.4|173619.4|173752.8|173622.8|173746|173616|18
1728321330000|2024-10-07 17:15:30|173746.6|173616.6|173757.6|173627.6|173757.6|173627.6|173746.3|173616.3|19
1728321340000|2024-10-07 17:15:40|173757.3|173627.3|173772.7|173642.7|173773|173643|173754|173624|16
1728321350000|2024-10-07 17:15:50|173773.2|173643.2|173787.9|173657.9|173790|173660|173773.2|173643.2|9
1728321360000|2024-10-07 17:16:00|173788.1|173658.1|173763.6|173633.6|173788.1|173658.1|173758.9|173628.9|11
1728321370000|2024-10-07 17:16:10|173762|173632|173752.6|173622.6|173763.5|173633.5|173745.8|173615.8|21
1728321380000|2024-10-07 17:16:20|173753|173623|173749.1|173619.1|173757|173627|173745.5|173615.5|11
1728321390000|2024-10-07 17:16:30|173749.3|173619.3|173733.6|173603.6|173749.3|173619.3|173733.6|173603.6|8
1728321400000|2024-10-07 17:16:40|173733.4|173603.4|173734.2|173604.2|173737.2|173607.2|173731.5|173601.5|8
1728321410000|2024-10-07 17:16:50|173737.5|173607.5|173733.7|173603.7|173737.5|173607.5|173733|173603|6
1728321420000|2024-10-07 17:17:00|173733.6|173603.6|173733.8|173603.8|173736.7|173606.7|173729.2|173599.2|12
1728321430000|2024-10-07 17:17:10|173732.7|173602.7|173724.1|173594.1|173732.7|173602.7|173722|173592|10
1728321440000|2024-10-07 17:17:20|173727.6|173597.6|173724.5|173594.5|173727.6|173597.6|173724.1|173594.1|4
1728321450000|2024-10-07 17:17:30|173718.3|173588.3|173724.9|173594.9|173727.6|173597.6|173718.3|173588.3|9
1728321460000|2024-10-07 17:17:40|173723.5|173593.5|173728.6|173598.6|173729.5|173599.5|173721.1|173591.1|9
1728321470000|2024-10-07 17:17:50|173730.5|173600.5|173730.5|173600.5|173731.2|173601.2|173727.5|173597.5|8
1728321480000|2024-10-07 17:18:00|173729.9|173599.9|173738|173608|173741|173611|173729.8|173599.8|8
1728321490000|2024-10-07 17:18:10|173736.8|173606.8|173741.9|173611.9|173743.5|173613.5|173736.8|173606.8|5
1728321500000|2024-10-07 17:18:20|173739.9|173609.9|173743.4|173613.4|173743.4|173613.4|173739.9|173609.9|6
1728321510000|2024-10-07 17:18:30|173743.6|173613.6|173752.2|173622.2|173755.1|173625.1|173741.4|173611.4|9
1728321520000|2024-10-07 17:18:40|173748.6|173618.6|173753.8|173623.8|173767|173637|173747.4|173617.4|17
1728321530000|2024-10-07 17:18:50|173751.6|173621.6|173748.6|173618.6|173752.5|173622.5|173748.6|173618.6|5
1728321540000|2024-10-07 17:19:00|173749.5|173619.5|173748.6|173618.6|173751|173621|173748.6|173618.6|6
1728321550000|2024-10-07 17:19:10|173748.5|173618.5|173744.3|173614.3|173750.9|173620.9|173743.9|173613.9|6
1728321560000|2024-10-07 17:19:20|173744.6|173614.6|173743.6|173613.6|173746.2|173616.2|173743.6|173613.6|5
1728321570000|2024-10-07 17:19:30|173746.8|173616.8|173767.5|173637.5|173772.4|173642.4|173745.3|173615.3|9
1728321580000|2024-10-07 17:19:40|173770.7|173640.7|173774.4|173644.4|173777|173647|173770.7|173640.7|8
1728321590000|2024-10-07 17:19:50|173776.3|173646.3|173775.5|173645.5|173780.4|173650.4|173774.4|173644.4|16
1728321600000|2024-10-07 17:20:00|173775|173645|173775|173645|173777.5|173647.5|173772.7|173642.7|16
1728321610000|2024-10-07 17:20:10|173774.3|173644.3|173761.9|173631.9|173774.8|173644.8|173759.3|173629.3|16
1728321620000|2024-10-07 17:20:20|173763.1|173633.1|173756.4|173626.4|173765|173635|173756.4|173626.4|14
1728321630000|2024-10-07 17:20:30|173753|173623|173746.4|173616.4|173754.6|173624.6|173744.6|173614.6|10
1728321640000|2024-10-07 17:20:40|173746.7|173616.7|173753.4|173623.4|173757|173627|173746.6|173616.6|17
1728321650000|2024-10-07 17:20:50|173748.2|173618.2|173753.3|173623.3|173753.3|173623.3|173748.2|173618.2|12
1728321660000|2024-10-07 17:21:00|173755.5|173625.5|173750.7|173620.7|173756.8|173626.8|173746.2|173616.2|14
1728321670000|2024-10-07 17:21:10|173752.8|173622.8|173757.5|173627.5|173763|173633|173749.7|173619.7|14
1728321680000|2024-10-07 17:21:20|173759.5|173629.5|173762.5|173632.5|173765.7|173635.7|173759.5|173629.5|16
1728321690000|2024-10-07 17:21:30|173769.4|173639.4|173766.5|173636.5|173770.5|173640.5|173766|173636|12
1728321700000|2024-10-07 17:21:40|173768|173638|173770|173640|173770|173640|173765.6|173635.6|12
1728321710000|2024-10-07 17:21:50|173768.9|173638.9|173771|173641|173772.1|173642.1|173767.8|173637.8|10
1728321720000|2024-10-07 17:22:00|173768.6|173638.6|173769.5|173639.5|173772.7|173642.7|173765.7|173635.7|13
1728321730000|2024-10-07 17:22:10|173771.2|173641.2|173771.7|173641.7|173775|173645|173770.3|173640.3|14
1728321740000|2024-10-07 17:22:20|173770.4|173640.4|173772.6|173642.6|173772.7|173642.7|173767.8|173637.8|17
1728321750000|2024-10-07 17:22:30|173775.3|173645.3|173799.6|173669.6|173799.9|173669.9|173775.3|173645.3|11
1728321760000|2024-10-07 17:22:40|173801.9|173671.9|173799|173669|173801.9|173671.9|173796.8|173666.8|4
1728321770000|2024-10-07 17:22:50|173794.3|173664.3|173799.6|173669.6|173799.7|173669.7|173791.8|173661.8|11
1728321780000|2024-10-07 17:23:00|173796.6|173666.6|173796|173666|173798.8|173668.8|173793.4|173663.4|6
1728321790000|2024-10-07 17:23:10|173791.9|173661.9|173799.4|173669.4|173799.4|173669.4|173791.9|173661.9|6
1728321800000|2024-10-07 17:23:20|173797.7|173667.7|173800.5|173670.5|173800.5|173670.5|173797.4|173667.4|7
1728321810000|2024-10-07 17:23:30|173800.9|173670.9|173800.1|173670.1|173800.9|173670.9|173798.4|173668.4|6
1728321820000|2024-10-07 17:23:40|173799.5|173669.5|173800.5|173670.5|173800.5|173670.5|173794.3|173664.3|7
1728321830000|2024-10-07 17:23:50|173800.6|173670.6|173797|173667|173800.6|173670.6|173792.5|173662.5|11
1728321840000|2024-10-07 17:24:00|173793.9|173663.9|173800.1|173670.1|173800.1|173670.1|173793.9|173663.9|3
1728321850000|2024-10-07 17:24:10|173797.3|173667.3|173797.3|173667.3|173799.3|173669.3|173792.7|173662.7|11
1728321860000|2024-10-07 17:24:20|173799.2|173669.2|173798.7|173668.7|173799.7|173669.7|173794.1|173664.1|13
1728321870000|2024-10-07 17:24:30|173801|173671|173801|173671|173801|173671|173801|173671|1
1728321880000|2024-10-07 17:24:40|173799.5|173669.5|173799.2|173669.2|173801|173671|173795.3|173665.3|7
1728321890000|2024-10-07 17:24:50|173799.3|173669.3|173798.3|173668.3|173799.3|173669.3|173798.3|173668.3|3
1728321900000|2024-10-07 17:25:00|173794.1|173664.1|173798|173668|173798.2|173668.2|173792.6|173662.6|16
1728321910000|2024-10-07 17:25:10|173796.1|173666.1|173799|173669|173799|173669|173796.1|173666.1|4
1728321920000|2024-10-07 17:25:20|173798.4|173668.4|173798.4|173668.4|173798.4|173668.4|173798|173668|3
1728321930000|2024-10-07 17:25:30|173798|173668|173797.2|173667.2|173798|173668|173797.2|173667.2|4
1728321940000|2024-10-07 17:25:40|173797.6|173667.6|173796.9|173666.9|173797.6|173667.6|173794.6|173664.6|6
1728321950000|2024-10-07 17:25:50|173797.3|173667.3|173799.1|173669.1|173800.5|173670.5|173797.3|173667.3|3
1728321960000|2024-10-07 17:26:00|173799.3|173669.3|173799.1|173669.1|173799.4|173669.4|173799.1|173669.1|3
1728321970000|2024-10-07 17:26:10|173796.2|173666.2|173798.6|173668.6|173799.1|173669.1|173794.4|173664.4|7
1728321980000|2024-10-07 17:26:20|173798.1|173668.1|173770.4|173640.4|173798.1|173668.1|173770.4|173640.4|7
1728321990000|2024-10-07 17:26:30|173768|173638|173755.5|173625.5|173770.2|173640.2|173751.3|173621.3|16
1728322000000|2024-10-07 17:26:40|173758.9|173628.9|173750.9|173620.9|173760.1|173630.1|173746.6|173616.6|15
1728322010000|2024-10-07 17:26:50|173751.2|173621.2|173750.7|173620.7|173752.5|173622.5|173748.8|173618.8|9
1728322020000|2024-10-07 17:27:00|173746|173616|173743.9|173613.9|173749|173619|173741.5|173611.5|13
1728322030000|2024-10-07 17:27:10|173745.2|173615.2|173728.2|173598.2|173745.2|173615.2|173727|173597|11
1728322040000|2024-10-07 17:27:20|173729|173599|173728.9|173598.9|173733.3|173603.3|173726.7|173596.7|10
1728322050000|2024-10-07 17:27:30|173724.2|173594.2|173718.5|173588.5|173726.4|173596.4|173711.7|173581.7|9
1728322060000|2024-10-07 17:27:40|173717.9|173587.9|173727.9|173597.9|173727.9|173597.9|173714|173584|8
1728322070000|2024-10-07 17:27:50|173723.4|173593.4|173691.2|173561.2|173723.4|173593.4|173689.5|173559.5|6
1728322080000|2024-10-07 17:28:00|173690.2|173560.2|173691.5|173561.5|173692.9|173562.9|173690|173560|11
1728322090000|2024-10-07 17:28:10|173692.6|173562.6|173696.7|173566.7|173699.8|173569.8|173691.6|173561.6|8
1728322100000|2024-10-07 17:28:20|173695.2|173565.2|173697.1|173567.1|173701.4|173571.4|173694.7|173564.7|9
1728322110000|2024-10-07 17:28:30|173696.7|173566.7|173696.9|173566.9|173701.6|173571.6|173696.5|173566.5|7
1728322120000|2024-10-07 17:28:40|173698.5|173568.5|173697.5|173567.5|173699.7|173569.7|173696.9|173566.9|7
1728322130000|2024-10-07 17:28:50|173697.3|173567.3|173698.8|173568.8|173700.7|173570.7|173697.3|173567.3|13
1728322140000|2024-10-07 17:29:00|173699.3|173569.3|173693.6|173563.6|173704.9|173574.9|173691.8|173561.8|15
1728322150000|2024-10-07 17:29:10|173695.1|173565.1|173689.7|173559.7|173695.1|173565.1|173686.6|173556.6|12
1728322160000|2024-10-07 17:29:20|173688.5|173558.5|173688.2|173558.2|173689.1|173559.1|173687.9|173557.9|12
1728322170000|2024-10-07 17:29:30|173687.9|173557.9|173690.6|173560.6|173690.6|173560.6|173687.4|173557.4|11
1728322180000|2024-10-07 17:29:40|173693.9|173563.9|173728.7|173598.7|173730.6|173600.6|173693.9|173563.9|23
1728322190000|2024-10-07 17:29:50|173728.6|173598.6|173724.5|173594.5|173729.4|173599.4|173719.2|173589.2|13
1728322200000|2024-10-07 17:30:00|173725.1|173595.1|173728.8|173598.8|173730.1|173600.1|173720.8|173590.8|13
1728322210000|2024-10-07 17:30:10|173723.6|173593.6|173724.5|173594.5|173728.8|173598.8|173723.6|173593.6|8
1728322220000|2024-10-07 17:30:20|173726.6|173596.6|173728|173598|173728.9|173598.9|173726.6|173596.6|6
1728322230000|2024-10-07 17:30:30|173731.3|173601.3|173741.6|173611.6|173741.6|173611.6|173731.3|173601.3|10
1728322240000|2024-10-07 17:30:40|173739.6|173609.6|173725.4|173595.4|173744|173614|173725.4|173595.4|21
1728322250000|2024-10-07 17:30:50|173728.5|173598.5|173720.4|173590.4|173728.5|173598.5|173720.1|173590.1|9
1728322260000|2024-10-07 17:31:00|173720.1|173590.1|173719.6|173589.6|173724.9|173594.9|173719.6|173589.6|13
1728322270000|2024-10-07 17:31:10|173723.4|173593.4|173719.3|173589.3|173723.4|173593.4|173717.1|173587.1|8
1728322280000|2024-10-07 17:31:20|173726.1|173596.1|173726.2|173596.2|173726.2|173596.2|173726|173596|3
1728322290000|2024-10-07 17:31:30|173726.3|173596.3|173723.6|173593.6|173726.3|173596.3|173712.8|173582.8|8
1728322300000|2024-10-07 17:31:40|173722.4|173592.4|173722.5|173592.5|173724.4|173594.4|173718.7|173588.7|10
1728322310000|2024-10-07 17:31:50|173723.8|173593.8|173713.7|173583.7|173724.3|173594.3|173713.7|173583.7|10
1728322320000|2024-10-07 17:32:00|173711.2|173581.2|173704.1|173574.1|173714.7|173584.7|173698.9|173568.9|15
1728322330000|2024-10-07 17:32:10|173707.4|173577.4|173693.8|173563.8|173707.4|173577.4|173693.3|173563.3|11
1728322340000|2024-10-07 17:32:20|173697.6|173567.6|173714.2|173584.2|173720|173590|173697.6|173567.6|10
1728322350000|2024-10-07 17:32:30|173713.1|173583.1|173712.6|173582.6|173713.1|173583.1|173712.6|173582.6|2
1728322360000|2024-10-07 17:32:40|173712.7|173582.7|173708.9|173578.9|173719.6|173589.6|173708.9|173578.9|5
1728322370000|2024-10-07 17:32:50|173712|173582|173711.7|173581.7|173715.5|173585.5|173710.8|173580.8|8
1728322380000|2024-10-07 17:33:00|173711.6|173581.6|173715.3|173585.3|173715.3|173585.3|173711.4|173581.4|5
1728322390000|2024-10-07 17:33:10|173711.7|173581.7|173710.8|173580.8|173714.4|173584.4|173710.8|173580.8|7
1728322400000|2024-10-07 17:33:20|173713.6|173583.6|173720.4|173590.4|173723.7|173593.7|173710.4|173580.4|10
1728322410000|2024-10-07 17:33:30|173717.3|173587.3|173716.5|173586.5|173720.3|173590.3|173710.4|173580.4|9
1728322420000|2024-10-07 17:33:40|173715.3|173585.3|173723.8|173593.8|173723.8|173593.8|173712.3|173582.3|14
1728322430000|2024-10-07 17:33:50|173724.1|173594.1|173722.1|173592.1|173724.1|173594.1|173722.1|173592.1|3
1728322440000|2024-10-07 17:34:00|173721.9|173591.9|173725.4|173595.4|173725.4|173595.4|173711.2|173581.2|9
1728322450000|2024-10-07 17:34:10|173725.7|173595.7|173718.4|173588.4|173725.7|173595.7|173714.1|173584.1|12
1728322460000|2024-10-07 17:34:20|173721.6|173591.6|173721.3|173591.3|173721.9|173591.9|173716.5|173586.5|9
1728322470000|2024-10-07 17:34:30|173724.8|173594.8|173709.7|173579.7|173724.8|173594.8|173709.7|173579.7|19
1728322480000|2024-10-07 17:34:40|173713.3|173583.3|173711.2|173581.2|173713.8|173583.8|173707.4|173577.4|9
1728322490000|2024-10-07 17:34:50|173711.5|173581.5|173712.3|173582.3|173717.1|173587.1|173706.7|173576.7|15
1728322500000|2024-10-07 17:35:00|173710.9|173580.9|173712.4|173582.4|173713.7|173583.7|173710.9|173580.9|4
1728322510000|2024-10-07 17:35:10|173712.6|173582.6|173714|173584|173722.5|173592.5|173712.6|173582.6|13
1728322520000|2024-10-07 17:35:20|173711.9|173581.9|173712.1|173582.1|173715.9|173585.9|173710.7|173580.7|11
1728322530000|2024-10-07 17:35:30|173713.8|173583.8|173698.8|173568.8|173713.8|173583.8|173690|173560|13
1728322540000|2024-10-07 17:35:40|173695.9|173565.9|173697|173567|173697|173567|173692.8|173562.8|4
1728322550000|2024-10-07 17:35:50|173696.8|173566.8|173699|173569|173699.2|173569.2|173695.8|173565.8|4
1728322560000|2024-10-07 17:36:00|173699.7|173569.7|173700.9|173570.9|173700.9|173570.9|173699.7|173569.7|4
1728322570000|2024-10-07 17:36:10|173701.6|173571.6|173696.4|173566.4|173701.6|173571.6|173696.4|173566.4|5
1728322580000|2024-10-07 17:36:20|173702|173572|173718.2|173588.2|173719.7|173589.7|173700.8|173570.8|6
1728322590000|2024-10-07 17:36:30|173717.6|173587.6|173717.6|173587.6|173717.6|173587.6|173717.6|173587.6|1
1728322600000|2024-10-07 17:36:40|173717.7|173587.7|173717.5|173587.5|173717.7|173587.7|173717.5|173587.5|2
1728322610000|2024-10-07 17:36:50|173717.9|173587.9|173716.5|173586.5|173718|173588|173716.5|173586.5|5
1728322620000|2024-10-07 17:37:00|173716|173586|173716.8|173586.8|173716.8|173586.8|173714.4|173584.4|4
1728322630000|2024-10-07 17:37:10|173721.8|173591.8|173711.9|173581.9|173721.8|173591.8|173711.5|173581.5|8
1728322640000|2024-10-07 17:37:20|173712.1|173582.1|173712.2|173582.2|173712.2|173582.2|173711.9|173581.9|3
1728322650000|2024-10-07 17:37:30|173712.5|173582.5|173717.6|173587.6|173720.7|173590.7|173712.2|173582.2|6
1728322660000|2024-10-07 17:37:40|173717.8|173587.8|173720|173590|173722.5|173592.5|173717.8|173587.8|7
1728322670000|2024-10-07 17:37:50|173722.6|173592.6|173721.6|173591.6|173722.6|173592.6|173719.9|173589.9|13
1728322680000|2024-10-07 17:38:00|173725.7|173595.7|173727.2|173597.2|173727.2|173597.2|173725.5|173595.5|5
1728322690000|2024-10-07 17:38:10|173725.8|173595.8|173725.8|173595.8|173725.8|173595.8|173725.8|173595.8|1
1728322700000|2024-10-07 17:38:20|173725.6|173595.6|173720.3|173590.3|173727.3|173597.3|173719.2|173589.2|8
1728322710000|2024-10-07 17:38:30|173719.9|173589.9|173725.2|173595.2|173727.1|173597.1|173719.9|173589.9|10
1728322720000|2024-10-07 17:38:40|173719.5|173589.5|173722.5|173592.5|173723.7|173593.7|173715.1|173585.1|9
1728322730000|2024-10-07 17:38:50|173729.4|173599.4|173729.4|173599.4|173729.4|173599.4|173729.4|173599.4|1
1728322740000|2024-10-07 17:39:00|173723.7|173593.7|173729.1|173599.1|173729.1|173599.1|173723.7|173593.7|5
1728322750000|2024-10-07 17:39:10|173727.7|173597.7|173718.8|173588.8|173729.4|173599.4|173716.5|173586.5|8
1728322760000|2024-10-07 17:39:20|173723.2|173593.2|173721|173591|173723.2|173593.2|173718.8|173588.8|3
1728322770000|2024-10-07 17:39:30|173722.5|173592.5|173720.3|173590.3|173731.8|173601.8|173720.1|173590.1|15
1728322780000|2024-10-07 17:39:40|173720|173590|173710.4|173580.4|173724|173594|173709.9|173579.9|13
1728322790000|2024-10-07 17:39:50|173714.3|173584.3|173721.2|173591.2|173721.2|173591.2|173711.3|173581.3|10
1728322800000|2024-10-07 17:40:00|173719|173589|173717.2|173587.2|173719.1|173589.1|173707.3|173577.3|10
1728322810000|2024-10-07 17:40:10|173716.8|173586.8|173725.9|173595.9|173725.9|173595.9|173716|173586|7
1728322830000|2024-10-07 17:40:30|173726.2|173596.2|173719.1|173589.1|173726.3|173596.3|173717.4|173587.4|6
1728322840000|2024-10-07 17:40:40|173721.7|173591.7|173726.1|173596.1|173726.1|173596.1|173721.6|173591.6|7
1728322850000|2024-10-07 17:40:50|173725.8|173595.8|173718.3|173588.3|173726.4|173596.4|173718.3|173588.3|9
1728322860000|2024-10-07 17:41:00|173720.3|173590.3|173714.3|173584.3|173724.5|173594.5|173714.3|173584.3|6
1728322870000|2024-10-07 17:41:10|173715.9|173585.9|173718.4|173588.4|173719.6|173589.6|173715.9|173585.9|5
1728322880000|2024-10-07 17:41:20|173718.3|173588.3|173708.5|173578.5|173718.4|173588.4|173706.6|173576.6|5
1728322890000|2024-10-07 17:41:30|173709.3|173579.3|173714.7|173584.7|173718.5|173588.5|173709.3|173579.3|5
1728322900000|2024-10-07 17:41:40|173714.8|173584.8|173714.5|173584.5|173716.3|173586.3|173714.5|173584.5|3
1728322910000|2024-10-07 17:41:50|173714.9|173584.9|173716.6|173586.6|173716.6|173586.6|173714.9|173584.9|2
1728322920000|2024-10-07 17:42:00|173713.6|173583.6|173716.4|173586.4|173719.6|173589.6|173709.2|173579.2|9
1728322930000|2024-10-07 17:42:10|173715|173585|173715|173585|173715|173585|173715|173585|1
1728322940000|2024-10-07 17:42:20|173718.9|173588.9|173715.3|173585.3|173718.9|173588.9|173715.3|173585.3|6
1728322950000|2024-10-07 17:42:30|173716.8|173586.8|173713.6|173583.6|173716.8|173586.8|173713.6|173583.6|4
1728322960000|2024-10-07 17:42:40|173715|173585|173716|173586|173717.7|173587.7|173715|173585|6
1728322970000|2024-10-07 17:42:50|173715.7|173585.7|173716.7|173586.7|173718.1|173588.1|173714.5|173584.5|9
1728322980000|2024-10-07 17:43:00|173714.5|173584.5|173720.3|173590.3|173721.9|173591.9|173712.4|173582.4|8
1728322990000|2024-10-07 17:43:10|173722.5|173592.5|173723.1|173593.1|173725.3|173595.3|173717.4|173587.4|10
1728323000000|2024-10-07 17:43:20|173741.6|173611.6|173732.2|173602.2|173741.6|173611.6|173727.7|173597.7|13
1728323010000|2024-10-07 17:43:30|173733.1|173603.1|173739.3|173609.3|173742.5|173612.5|173733.1|173603.1|9
1728323020000|2024-10-07 17:43:40|173744|173614|173729.3|173599.3|173744|173614|173728.9|173598.9|8
1728323030000|2024-10-07 17:43:50|173727.4|173597.4|173735|173605|173735|173605|173727.4|173597.4|6
1728323040000|2024-10-07 17:44:00|173732.3|173602.3|173728.2|173598.2|173734.4|173604.4|173728.2|173598.2|5
1728323050000|2024-10-07 17:44:10|173729|173599|173730.3|173600.3|173733.7|173603.7|173728.1|173598.1|5
1728323060000|2024-10-07 17:44:20|173729.6|173599.6|173726.9|173596.9|173729.6|173599.6|173726.9|173596.9|3
1728323070000|2024-10-07 17:44:30|173727.3|173597.3|173733.1|173603.1|173733.1|173603.1|173727|173597|6
1728323080000|2024-10-07 17:44:40|173732.7|173602.7|173732.5|173602.5|173733.8|173603.8|173732.5|173602.5|4
1728323090000|2024-10-07 17:44:50|173731|173601|173725.6|173595.6|173732.1|173602.1|173725.6|173595.6|9
1728323100000|2024-10-07 17:45:00|173724.6|173594.6|173728.3|173598.3|173728.3|173598.3|173724.1|173594.1|5
1728323110000|2024-10-07 17:45:10|173729.7|173599.7|173729.7|173599.7|173729.8|173599.8|173729.7|173599.7|3
1728323120000|2024-10-07 17:45:20|173729.2|173599.2|173726.8|173596.8|173729.2|173599.2|173725.4|173595.4|4
1728323130000|2024-10-07 17:45:30|173725.3|173595.3|173725.3|173595.3|173725.3|173595.3|173725.3|173595.3|1
1728323140000|2024-10-07 17:45:40|173724.8|173594.8|173722.6|173592.6|173724.8|173594.8|173722.6|173592.6|2
1728323150000|2024-10-07 17:45:50|173720.3|173590.3|173718.7|173588.7|173720.3|173590.3|173718.7|173588.7|2
1728323160000|2024-10-07 17:46:00|173719.2|173589.2|173719.2|173589.2|173719.2|173589.2|173719.2|173589.2|1
1728323170000|2024-10-07 17:46:10|173719.7|173589.7|173717.9|173587.9|173719.7|173589.7|173716|173586|4
1728323180000|2024-10-07 17:46:20|173717.7|173587.7|173718.4|173588.4|173718.7|173588.7|173717.7|173587.7|3
1728323190000|2024-10-07 17:46:30|173731.4|173601.4|173738.4|173608.4|173738.4|173608.4|173731.4|173601.4|6
1728323200000|2024-10-07 17:46:40|173735|173605|173734.7|173604.7|173740.9|173610.9|173734.2|173604.2|7
1728323210000|2024-10-07 17:46:50|173734.8|173604.8|173730.8|173600.8|173734.8|173604.8|173730.1|173600.1|6
1728323220000|2024-10-07 17:47:00|173730.7|173600.7|173734.2|173604.2|173736.5|173606.5|173730.7|173600.7|3
1728323230000|2024-10-07 17:47:10|173735|173605|173735.4|173605.4|173737.9|173607.9|173735|173605|4
1728323240000|2024-10-07 17:47:20|173733.7|173603.7|173731.9|173601.9|173734.3|173604.3|173727.8|173597.8|8
1728323250000|2024-10-07 17:47:30|173732.1|173602.1|173728|173598|173732.1|173602.1|173728|173598|9
1728323260000|2024-10-07 17:47:40|173726.9|173596.9|173725.6|173595.6|173726.9|173596.9|173725.6|173595.6|3
1728323270000|2024-10-07 17:47:50|173725.7|173595.7|173725.7|173595.7|173725.7|173595.7|173725.7|173595.7|1
1728323280000|2024-10-07 17:48:00|173725.6|173595.6|173725.7|173595.7|173725.7|173595.7|173725.6|173595.6|4
1728323290000|2024-10-07 17:48:10|173724.6|173594.6|173722.1|173592.1|173726.1|173596.1|173722.1|173592.1|5
1728323300000|2024-10-07 17:48:20|173721.4|173591.4|173722.1|173592.1|173722.1|173592.1|173721.4|173591.4|3
1728323310000|2024-10-07 17:48:30|173719.3|173589.3|173717.8|173587.8|173719.3|173589.3|173717.7|173587.7|4
1728323320000|2024-10-07 17:48:40|173717.9|173587.9|173722.3|173592.3|173722.3|173592.3|173717.8|173587.8|3
1728323330000|2024-10-07 17:48:50|173724.3|173594.3|173724.1|173594.1|173724.3|173594.3|173724.1|173594.1|2
1728323340000|2024-10-07 17:49:00|173723.9|173593.9|173723.5|173593.5|173723.9|173593.9|173723.5|173593.5|2
1728323350000|2024-10-07 17:49:10|173723.7|173593.7|173723.4|173593.4|173723.8|173593.8|173723.4|173593.4|4
1728323360000|2024-10-07 17:49:20|173720.3|173590.3|173720.3|173590.3|173720.3|173590.3|173720.3|173590.3|1
1728323380000|2024-10-07 17:49:40|173722.6|173592.6|173722.8|173592.8|173722.8|173592.8|173722.6|173592.6|2
1728323390000|2024-10-07 17:49:50|173722.7|173592.7|173722.7|173592.7|173722.7|173592.7|173722.7|173592.7|1
1728323400000|2024-10-07 17:50:00|173722.6|173592.6|173722.6|173592.6|173722.6|173592.6|173722.6|173592.6|1
1728323410000|2024-10-07 17:50:10|173722.9|173592.9|173720.2|173590.2|173726.4|173596.4|173720.2|173590.2|6
1728323420000|2024-10-07 17:50:20|173720|173590|173726.4|173596.4|173731.8|173601.8|173718.3|173588.3|8
1728323430000|2024-10-07 17:50:30|173724.6|173594.6|173720.1|173590.1|173724.6|173594.6|173720.1|173590.1|2
1728323440000|2024-10-07 17:50:40|173719.7|173589.7|173716.8|173586.8|173719.7|173589.7|173716.8|173586.8|2
1728323450000|2024-10-07 17:50:50|173716.2|173586.2|173717.5|173587.5|173717.5|173587.5|173715.5|173585.5|7
1728323460000|2024-10-07 17:51:00|173716.8|173586.8|173718.9|173588.9|173721.2|173591.2|173716.8|173586.8|5
1728323470000|2024-10-07 17:51:10|173720.7|173590.7|173719.4|173589.4|173720.7|173590.7|173719.4|173589.4|2
1728323480000|2024-10-07 17:51:20|173721.7|173591.7|173721.8|173591.8|173721.9|173591.9|173721.7|173591.7|3
1728323490000|2024-10-07 17:51:30|173721.6|173591.6|173720.2|173590.2|173721.6|173591.6|173717.9|173587.9|4
1728323510000|2024-10-07 17:51:50|173724.1|173594.1|173746.1|173616.1|173755.8|173625.8|173724.1|173594.1|13
1728323520000|2024-10-07 17:52:00|173746.5|173616.5|173747.6|173617.6|173753.2|173623.2|173744.5|173614.5|21
1728323530000|2024-10-07 17:52:10|173745.9|173615.9|173750.1|173620.1|173755.9|173625.9|173745.9|173615.9|11
1728323540000|2024-10-07 17:52:20|173750.3|173620.3|173755.1|173625.1|173757.6|173627.6|173750.3|173620.3|15
1728323550000|2024-10-07 17:52:30|173754.1|173624.1|173753.5|173623.5|173757.7|173627.7|173749.4|173619.4|15
1728323560000|2024-10-07 17:52:40|173753.1|173623.1|173753.2|173623.2|173757|173627|173751.5|173621.5|9
1728323570000|2024-10-07 17:52:50|173751.7|173621.7|173746.6|173616.6|173751.7|173621.7|173743.1|173613.1|8
1728323580000|2024-10-07 17:53:00|173746.9|173616.9|173733.5|173603.5|173746.9|173616.9|173732.8|173602.8|10
1728323590000|2024-10-07 17:53:10|173734.5|173604.5|173740.9|173610.9|173740.9|173610.9|173734.5|173604.5|5
1728323600000|2024-10-07 17:53:20|173747|173617|173743.2|173613.2|173747|173617|173743.2|173613.2|7
1728323610000|2024-10-07 17:53:30|173743.6|173613.6|173742.6|173612.6|173743.8|173613.8|173742.6|173612.6|3
1728323620000|2024-10-07 17:53:40|173741.5|173611.5|173741.6|173611.6|173741.6|173611.6|173741.5|173611.5|2
1728323630000|2024-10-07 17:53:50|173741.2|173611.2|173740.7|173610.7|173741.2|173611.2|173740.7|173610.7|3
1728323640000|2024-10-07 17:54:00|173738.5|173608.5|173738.1|173608.1|173740.9|173610.9|173738.1|173608.1|6
1728323650000|2024-10-07 17:54:10|173738.5|173608.5|173738.5|173608.5|173738.5|173608.5|173738.5|173608.5|1
1728323660000|2024-10-07 17:54:20|173739.7|173609.7|173752.4|173622.4|173752.4|173622.4|173739.7|173609.7|9
1728323670000|2024-10-07 17:54:30|173752.7|173622.7|173751.9|173621.9|173752.7|173622.7|173751.9|173621.9|4
1728323680000|2024-10-07 17:54:40|173748.3|173618.3|173748.6|173618.6|173748.6|173618.6|173747.5|173617.5|5
1728323690000|2024-10-07 17:54:50|173748.5|173618.5|173746.5|173616.5|173750.2|173620.2|173745.6|173615.6|8
1728323700000|2024-10-07 17:55:00|173745.5|173615.5|173751.3|173621.3|173762.3|173632.3|173743.5|173613.5|15
1728323710000|2024-10-07 17:55:10|173753|173623|173753.9|173623.9|173763.4|173633.4|173750.5|173620.5|17
1728323720000|2024-10-07 17:55:20|173754.4|173624.4|173751|173621|173754.4|173624.4|173751|173621|4
1728323730000|2024-10-07 17:55:30|173752|173622|173751.5|173621.5|173753.8|173623.8|173751.4|173621.4|6
1728323740000|2024-10-07 17:55:40|173754|173624|173754.4|173624.4|173759.6|173629.6|173749.4|173619.4|11
1728323750000|2024-10-07 17:55:50|173752.4|173622.4|173756|173626|173759.5|173629.5|173750.9|173620.9|19
1728323760000|2024-10-07 17:56:00|173758.2|173628.2|173756.2|173626.2|173758.2|173628.2|173755.3|173625.3|8
1728323770000|2024-10-07 17:56:10|173755.2|173625.2|173749.6|173619.6|173755.2|173625.2|173748.8|173618.8|4
1728323780000|2024-10-07 17:56:20|173748.7|173618.7|173747.4|173617.4|173757.4|173627.4|173747.4|173617.4|7
1728323790000|2024-10-07 17:56:30|173747.7|173617.7|173747.5|173617.5|173747.7|173617.7|173746.5|173616.5|5
1728323800000|2024-10-07 17:56:40|173748.5|173618.5|173746.6|173616.6|173748.5|173618.5|173745.6|173615.6|8
1728323810000|2024-10-07 17:56:50|173746|173616|173735.5|173605.5|173746.3|173616.3|173735.5|173605.5|9
1728323820000|2024-10-07 17:57:00|173735.8|173605.8|173743|173613|173745.1|173615.1|173735.8|173605.8|7
1728323830000|2024-10-07 17:57:10|173742.8|173612.8|173737.6|173607.6|173743.6|173613.6|173737.6|173607.6|10
1728323840000|2024-10-07 17:57:20|173738.4|173608.4|173740|173610|173744.4|173614.4|173738.1|173608.1|10
1728323850000|2024-10-07 17:57:30|173739.7|173609.7|173740.1|173610.1|173740.1|173610.1|173739.3|173609.3|4
1728323860000|2024-10-07 17:57:40|173739.9|173609.9|173736.7|173606.7|173739.9|173609.9|173734.7|173604.7|7
1728323870000|2024-10-07 17:57:50|173734.7|173604.7|173734.9|173604.9|173734.9|173604.9|173734.7|173604.7|2
1728323880000|2024-10-07 17:58:00|173735.2|173605.2|173727.7|173597.7|173735.2|173605.2|173727.7|173597.7|7
1728323890000|2024-10-07 17:58:10|173724.8|173594.8|173725|173595|173725|173595|173724.4|173594.4|3
1728323900000|2024-10-07 17:58:20|173726.5|173596.5|173724.6|173594.6|173726.5|173596.5|173724.6|173594.6|3
1728323910000|2024-10-07 17:58:30|173723.8|173593.8|173723|173593|173723.8|173593.8|173723|173593|2
1728323920000|2024-10-07 17:58:40|173723.4|173593.4|173723.8|173593.8|173723.8|173593.8|173723.4|173593.4|2
1728323930000|2024-10-07 17:58:50|173723.9|173593.9|173724.9|173594.9|173724.9|173594.9|173723.9|173593.9|6
1728323940000|2024-10-07 17:59:00|173720.8|173590.8|173723.2|173593.2|173727.1|173597.1|173717.4|173587.4|12
1728323950000|2024-10-07 17:59:10|173724.2|173594.2|173724.2|173594.2|173727.1|173597.1|173724.2|173594.2|3
1728323960000|2024-10-07 17:59:20|173724.1|173594.1|173719.9|173589.9|173727.1|173597.1|173719.9|173589.9|5
1728323970000|2024-10-07 17:59:30|173717.4|173587.4|173714.7|173584.7|173719.3|173589.3|173714.7|173584.7|9
1728323980000|2024-10-07 17:59:40|173714.3|173584.3|173716.1|173586.1|173716.3|173586.3|173714.3|173584.3|3
1728323990000|2024-10-07 17:59:50|173718.6|173588.6|173715.9|173585.9|173718.6|173588.6|173713.5|173583.5|11
1728324000000|2024-10-07 18:00:00|173714.1|173584.1|173710.3|173580.3|173719.2|173589.2|173710.3|173580.3|9
1728324010000|2024-10-07 18:00:10|173710.1|173580.1|173715.1|173585.1|173721.1|173591.1|173710.1|173580.1|9
1728324020000|2024-10-07 18:00:20|173714.9|173584.9|173714.9|173584.9|173718.9|173588.9|173714.8|173584.8|6
1728324030000|2024-10-07 18:00:30|173720.6|173590.6|173716.6|173586.6|173720.6|173590.6|173716.6|173586.6|12
1728324040000|2024-10-07 18:00:40|173718|173588|173717.8|173587.8|173718|173588|173716|173586|6
1728324050000|2024-10-07 18:00:50|173722.6|173592.6|173720.6|173590.6|173722.8|173592.8|173720.6|173590.6|6
1728324060000|2024-10-07 18:01:00|173718.8|173588.8|173720.1|173590.1|173720.7|173590.7|173715.9|173585.9|6
1728324070000|2024-10-07 18:01:10|173725.7|173595.7|173726.2|173596.2|173731.1|173601.1|173725.7|173595.7|6
1728324080000|2024-10-07 18:01:20|173726.8|173596.8|173726.8|173596.8|173726.8|173596.8|173726.8|173596.8|1
1728324090000|2024-10-07 18:01:30|173726.6|173596.6|173726.3|173596.3|173726.6|173596.6|173726.2|173596.2|4
1728324100000|2024-10-07 18:01:40|173724.5|173594.5|173725.8|173595.8|173725.8|173595.8|173724.5|173594.5|2
1728324110000|2024-10-07 18:01:50|173725.5|173595.5|173725.1|173595.1|173725.5|173595.5|173725.1|173595.1|5
1728324120000|2024-10-07 18:02:00|173721.2|173591.2|173728.6|173598.6|173732.2|173602.2|173720.8|173590.8|7
1728324130000|2024-10-07 18:02:10|173727.2|173597.2|173726.5|173596.5|173727.2|173597.2|173725.9|173595.9|4
1728324140000|2024-10-07 18:02:20|173727.1|173597.1|173735.9|173605.9|173736.5|173606.5|173727.1|173597.1|6
1728324150000|2024-10-07 18:02:30|173735.2|173605.2|173730.2|173600.2|173735.2|173605.2|173727.3|173597.3|10
1728324160000|2024-10-07 18:02:40|173730.3|173600.3|173735.8|173605.8|173742.4|173612.4|173730.3|173600.3|14
1728324170000|2024-10-07 18:02:50|173738|173608|173728.1|173598.1|173739.6|173609.6|173720.4|173590.4|18
1728324180000|2024-10-07 18:03:00|173728.8|173598.8|173724.2|173594.2|173728.8|173598.8|173722|173592|7
1728324190000|2024-10-07 18:03:10|173723.7|173593.7|173721.4|173591.4|173723.7|173593.7|173721.4|173591.4|2
1728324200000|2024-10-07 18:03:20|173723.5|173593.5|173728.8|173598.8|173730.6|173600.6|173723.4|173593.4|9
1728324210000|2024-10-07 18:03:30|173729|173599|173728.5|173598.5|173735.4|173605.4|173727.1|173597.1|8
1728324220000|2024-10-07 18:03:40|173732|173602|173725.2|173595.2|173732|173602|173725.2|173595.2|9
1728324230000|2024-10-07 18:03:50|173724.5|173594.5|173729.6|173599.6|173730.5|173600.5|173723.7|173593.7|6
1728324240000|2024-10-07 18:04:00|173733|173603|173736.9|173606.9|173743.4|173613.4|173729.6|173599.6|10
1728324250000|2024-10-07 18:04:10|173736.2|173606.2|173743.2|173613.2|173743.2|173613.2|173735.3|173605.3|10
1728324260000|2024-10-07 18:04:20|173742.7|173612.7|173740.1|173610.1|173742.7|173612.7|173740|173610|6
1728324270000|2024-10-07 18:04:30|173740.2|173610.2|173745.5|173615.5|173749.4|173619.4|173738.2|173608.2|8
1728324280000|2024-10-07 18:04:40|173746.9|173616.9|173745.8|173615.8|173746.9|173616.9|173745.4|173615.4|4
1728324290000|2024-10-07 18:04:50|173746.2|173616.2|173747.3|173617.3|173754.8|173624.8|173746.2|173616.2|15
1728324300000|2024-10-07 18:05:00|173747.1|173617.1|173753.1|173623.1|173753.7|173623.7|173746.6|173616.6|10
1728324310000|2024-10-07 18:05:10|173749.2|173619.2|173750.1|173620.1|173750.1|173620.1|173749.2|173619.2|3
1728324320000|2024-10-07 18:05:20|173749.9|173619.9|173748|173618|173751.5|173621.5|173748|173618|6
1728324330000|2024-10-07 18:05:30|173762.8|173632.8|173746.4|173616.4|173762.8|173632.8|173745.7|173615.7|21
1728324340000|2024-10-07 18:05:40|173746|173616|173746.3|173616.3|173746.3|173616.3|173745.6|173615.6|3
1728324350000|2024-10-07 18:05:50|173745.5|173615.5|173753|173623|173754.3|173624.3|173745.5|173615.5|3
1728324360000|2024-10-07 18:06:00|173752.9|173622.9|173754.5|173624.5|173754.5|173624.5|173743.2|173613.2|9
1728324370000|2024-10-07 18:06:10|173753.1|173623.1|173751.2|173621.2|173755.4|173625.4|173746.8|173616.8|13
1728324380000|2024-10-07 18:06:20|173752.3|173622.3|173753.1|173623.1|173753.1|173623.1|173751.6|173621.6|5
1728324390000|2024-10-07 18:06:30|173751.5|173621.5|173743.9|173613.9|173751.5|173621.5|173743.9|173613.9|9
1728324400000|2024-10-07 18:06:40|173744.8|173614.8|173744.6|173614.6|173745.4|173615.4|173744.5|173614.5|7
1728324410000|2024-10-07 18:06:50|173744.5|173614.5|173744.1|173614.1|173752.5|173622.5|173744.1|173614.1|9
1728324420000|2024-10-07 18:07:00|173747.6|173617.6|173746.4|173616.4|173747.6|173617.6|173742.7|173612.7|7
1728324430000|2024-10-07 18:07:10|173747.6|173617.6|173748.5|173618.5|173748.5|173618.5|173747.6|173617.6|3
1728324440000|2024-10-07 18:07:20|173748|173618|173742.1|173612.1|173748|173618|173742.1|173612.1|4
1728324450000|2024-10-07 18:07:30|173742.2|173612.2|173744|173614|173744|173614|173742.2|173612.2|3
1728324460000|2024-10-07 18:07:40|173743.9|173613.9|173743.7|173613.7|173743.9|173613.9|173743.7|173613.7|3
1728324470000|2024-10-07 18:07:50|173743.2|173613.2|173747.2|173617.2|173748.6|173618.6|173743.2|173613.2|5
1728324480000|2024-10-07 18:08:00|173750.8|173620.8|173751.5|173621.5|173752.1|173622.1|173749.5|173619.5|6
1728324490000|2024-10-07 18:08:10|173749.6|173619.6|173752.4|173622.4|173752.4|173622.4|173746|173616|7
1728324500000|2024-10-07 18:08:20|173754.7|173624.7|173756|173626|173763.6|173633.6|173754.7|173624.7|10
1728324510000|2024-10-07 18:08:30|173755.7|173625.7|173751.8|173621.8|173756.7|173626.7|173751.8|173621.8|5
1728324520000|2024-10-07 18:08:40|173753.9|173623.9|173747.5|173617.5|173753.9|173623.9|173747.5|173617.5|9
1728324530000|2024-10-07 18:08:50|173748.4|173618.4|173746.2|173616.2|173748.9|173618.9|173746.2|173616.2|5
1728324540000|2024-10-07 18:09:00|173749.2|173619.2|173748|173618|173756.4|173626.4|173747.5|173617.5|8
1728324550000|2024-10-07 18:09:10|173746.4|173616.4|173745.4|173615.4|173748.2|173618.2|173745.4|173615.4|5
1728324560000|2024-10-07 18:09:20|173748.7|173618.7|173748.9|173618.9|173748.9|173618.9|173747.9|173617.9|5
1728324570000|2024-10-07 18:09:30|173749.2|173619.2|173745.8|173615.8|173749.8|173619.8|173744.1|173614.1|7
1728324580000|2024-10-07 18:09:40|173744.3|173614.3|173745.7|173615.7|173745.7|173615.7|173744.3|173614.3|6
1728324590000|2024-10-07 18:09:50|173743.4|173613.4|173739.8|173609.8|173743.4|173613.4|173739.8|173609.8|5
1728324600000|2024-10-07 18:10:00|173742.6|173612.6|173739.8|173609.8|173742.6|173612.6|173739.8|173609.8|2
1728324610000|2024-10-07 18:10:10|173739.7|173609.7|173738.7|173608.7|173742.9|173612.9|173737.9|173607.9|9
1728324620000|2024-10-07 18:10:20|173738.6|173608.6|173735.5|173605.5|173738.6|173608.6|173734.3|173604.3|6
1728324630000|2024-10-07 18:10:30|173735.7|173605.7|173729.1|173599.1|173742.1|173612.1|173729.1|173599.1|10
1728324640000|2024-10-07 18:10:40|173730.3|173600.3|173722.7|173592.7|173733.3|173603.3|173722.7|173592.7|6
1728324650000|2024-10-07 18:10:50|173722.3|173592.3|173695|173565|173727.7|173597.7|173691.3|173561.3|15
1728324660000|2024-10-07 18:11:00|173698.6|173568.6|173681.2|173551.2|173698.6|173568.6|173681.2|173551.2|9
1728324670000|2024-10-07 18:11:10|173683.8|173553.8|173677.7|173547.7|173686.5|173556.5|173674.8|173544.8|7
1728324680000|2024-10-07 18:11:20|173680.4|173550.4|173677.5|173547.5|173680.4|173550.4|173676|173546|8
1728324690000|2024-10-07 18:11:30|173675.8|173545.8|173683.8|173553.8|173683.8|173553.8|173674.9|173544.9|14
1728324700000|2024-10-07 18:11:40|173678.4|173548.4|173674.8|173544.8|173678.7|173548.7|173671.2|173541.2|17
1728324710000|2024-10-07 18:11:50|173677.9|173547.9|173678.2|173548.2|173680.6|173550.6|173677.7|173547.7|10
1728324720000|2024-10-07 18:12:00|173677.8|173547.8|173673.4|173543.4|173678.6|173548.6|173671.6|173541.6|9
1728324730000|2024-10-07 18:12:10|173671.9|173541.9|173678.1|173548.1|173678.1|173548.1|173671.8|173541.8|14
1728324740000|2024-10-07 18:12:20|173677.3|173547.3|173676.7|173546.7|173677.3|173547.3|173675.3|173545.3|5
1728324750000|2024-10-07 18:12:30|173678.5|173548.5|173670.5|173540.5|173680.2|173550.2|173670.3|173540.3|14
1728324760000|2024-10-07 18:12:40|173674|173544|173672.9|173542.9|173675.3|173545.3|173672.9|173542.9|6
1728324770000|2024-10-07 18:12:50|173675.6|173545.6|173678.1|173548.1|173679.4|173549.4|173669.8|173539.8|20
1728324780000|2024-10-07 18:13:00|173680.1|173550.1|173683.7|173553.7|173690.6|173560.6|173680.1|173550.1|9
1728324790000|2024-10-07 18:13:10|173684.3|173554.3|173680.6|173550.6|173685.1|173555.1|173678.3|173548.3|14
1728324800000|2024-10-07 18:13:20|173682|173552|173681.1|173551.1|173682|173552|173679.8|173549.8|6
1728324810000|2024-10-07 18:13:30|173679.8|173549.8|173679.9|173549.9|173679.9|173549.9|173679.8|173549.8|2
1728324820000|2024-10-07 18:13:40|173678.7|173548.7|173679.7|173549.7|173679.7|173549.7|173678.7|173548.7|3
1728324830000|2024-10-07 18:13:50|173674.5|173544.5|173682.8|173552.8|173689|173559|173674.5|173544.5|6
1728324840000|2024-10-07 18:14:00|173683.6|173553.6|173682.9|173552.9|173684.2|173554.2|173681.4|173551.4|4
1728324850000|2024-10-07 18:14:10|173683.1|173553.1|173682.6|173552.6|173683.5|173553.5|173682.6|173552.6|4
1728324860000|2024-10-07 18:14:20|173684.2|173554.2|173680.5|173550.5|173684.2|173554.2|173680.4|173550.4|5
1728324870000|2024-10-07 18:14:30|173680.9|173550.9|173685.6|173555.6|173685.6|173555.6|173674.2|173544.2|7
1728324880000|2024-10-07 18:14:40|173682.8|173552.8|173680.4|173550.4|173682.8|173552.8|173679.1|173549.1|4
1728324890000|2024-10-07 18:14:50|173679.8|173549.8|173679.2|173549.2|173679.8|173549.8|173679.2|173549.2|4
1728324900000|2024-10-07 18:15:00|173678.1|173548.1|173676.6|173546.6|173686.1|173556.1|173673.9|173543.9|17
1728324910000|2024-10-07 18:15:10|173676.7|173546.7|173676.5|173546.5|173678|173548|173676|173546|5
1728324920000|2024-10-07 18:15:20|173676.6|173546.6|173674.6|173544.6|173676.6|173546.6|173674.6|173544.6|5
1728324930000|2024-10-07 18:15:30|173673|173543|173670.6|173540.6|173673.1|173543.1|173670.3|173540.3|7
1728324940000|2024-10-07 18:15:40|173671.2|173541.2|173670.3|173540.3|173671.2|173541.2|173669.7|173539.7|10
1728324950000|2024-10-07 18:15:50|173669.5|173539.5|173673.2|173543.2|173677.1|173547.1|173668.4|173538.4|13
1728324960000|2024-10-07 18:16:00|173676.9|173546.9|173674.6|173544.6|173676.9|173546.9|173673.1|173543.1|9
1728324970000|2024-10-07 18:16:10|173680.9|173550.9|173680.4|173550.4|173684.9|173554.9|173673.9|173543.9|13
1728324980000|2024-10-07 18:16:20|173686.4|173556.4|173682.7|173552.7|173689.1|173559.1|173681.8|173551.8|9
1728324990000|2024-10-07 18:16:30|173682.3|173552.3|173682.6|173552.6|173684.1|173554.1|173678.6|173548.6|7
1728325000000|2024-10-07 18:16:40|173682.5|173552.5|173685|173555|173689.3|173559.3|173678.9|173548.9|9
1728325010000|2024-10-07 18:16:50|173687.5|173557.5|173683.7|173553.7|173687.5|173557.5|173682.1|173552.1|5
1728325020000|2024-10-07 18:17:00|173683.4|173553.4|173683.3|173553.3|173683.4|173553.4|173683.3|173553.3|2
1728325030000|2024-10-07 18:17:10|173683.2|173553.2|173684.3|173554.3|173684.3|173554.3|173683.1|173553.1|3
1728325040000|2024-10-07 18:17:20|173683.2|173553.2|173682.8|173552.8|173683.2|173553.2|173680.6|173550.6|4
1728325050000|2024-10-07 18:17:30|173682.2|173552.2|173700|173570|173700|173570|173681.7|173551.7|4
1728325070000|2024-10-07 18:17:50|173700.1|173570.1|173695.3|173565.3|173700.1|173570.1|173691.4|173561.4|7
1728325080000|2024-10-07 18:18:00|173694.8|173564.8|173693.8|173563.8|173694.8|173564.8|173693.3|173563.3|5
1728325090000|2024-10-07 18:18:10|173695.5|173565.5|173698.2|173568.2|173702|173572|173694|173564|9
1728325100000|2024-10-07 18:18:20|173697.9|173567.9|173696.8|173566.8|173698.1|173568.1|173696.4|173566.4|8
1728325110000|2024-10-07 18:18:30|173696.4|173566.4|173702.6|173572.6|173702.6|173572.6|173696.4|173566.4|7
1728325120000|2024-10-07 18:18:40|173702.8|173572.8|173704.1|173574.1|173705.8|173575.8|173702.8|173572.8|5
1728325130000|2024-10-07 18:18:50|173708|173578|173714.8|173584.8|173714.8|173584.8|173708|173578|8
1728325140000|2024-10-07 18:19:00|173716.6|173586.6|173708.6|173578.6|173716.6|173586.6|173708.6|173578.6|8
1728325150000|2024-10-07 18:19:10|173708|173578|173709.7|173579.7|173711.1|173581.1|173707.4|173577.4|10
1728325160000|2024-10-07 18:19:20|173709.2|173579.2|173710.6|173580.6|173712.7|173582.7|173708.9|173578.9|8
1728325180000|2024-10-07 18:19:40|173710.4|173580.4|173709.5|173579.5|173711.1|173581.1|173709.5|173579.5|5
1728325190000|2024-10-07 18:19:50|173710.2|173580.2|173708.8|173578.8|173710.2|173580.2|173708.8|173578.8|2
1728325200000|2024-10-07 18:20:00|173710.5|173580.5|173702.1|173572.1|173710.5|173580.5|173697|173567|19
1728325210000|2024-10-07 18:20:10|173703.8|173573.8|173704|173574|173704|173574|173701.4|173571.4|10
1728325220000|2024-10-07 18:20:20|173704.6|173574.6|173701.6|173571.6|173704.6|173574.6|173701.1|173571.1|4
1728325230000|2024-10-07 18:20:30|173701.3|173571.3|173701.8|173571.8|173709.1|173579.1|173701.3|173571.3|4
1728325240000|2024-10-07 18:20:40|173701.7|173571.7|173701.9|173571.9|173701.9|173571.9|173701.7|173571.7|2
1728325250000|2024-10-07 18:20:50|173701.7|173571.7|173701.9|173571.9|173701.9|173571.9|173701.7|173571.7|2
1728325260000|2024-10-07 18:21:00|173706.1|173576.1|173710.2|173580.2|173711.5|173581.5|173702.3|173572.3|4
1728325270000|2024-10-07 18:21:10|173711.6|173581.6|173709.8|173579.8|173711.6|173581.6|173709.8|173579.8|2
1728325280000|2024-10-07 18:21:20|173710.3|173580.3|173712.7|173582.7|173717.4|173587.4|173710.3|173580.3|4
1728325290000|2024-10-07 18:21:30|173712.4|173582.4|173714.1|173584.1|173717.5|173587.5|173711.8|173581.8|13
1728325300000|2024-10-07 18:21:40|173713.5|173583.5|173720.1|173590.1|173725.4|173595.4|173713.2|173583.2|14
1728325310000|2024-10-07 18:21:50|173718.3|173588.3|173716.9|173586.9|173719.3|173589.3|173716.9|173586.9|3
1728325320000|2024-10-07 18:22:00|173715.3|173585.3|173713.5|173583.5|173715.3|173585.3|173713.3|173583.3|4
1728325330000|2024-10-07 18:22:10|173713.3|173583.3|173713.3|173583.3|173713.3|173583.3|173713.3|173583.3|1
1728325340000|2024-10-07 18:22:20|173716.6|173586.6|173718.6|173588.6|173718.7|173588.7|173714.3|173584.3|8
1728325350000|2024-10-07 18:22:30|173730.2|173600.2|173723.6|173593.6|173730.2|173600.2|173723.2|173593.2|9
1728325360000|2024-10-07 18:22:40|173723.9|173593.9|173720.2|173590.2|173723.9|173593.9|173720.2|173590.2|5
1728325370000|2024-10-07 18:22:50|173719.5|173589.5|173716.7|173586.7|173719.5|173589.5|173716.7|173586.7|3
1728325380000|2024-10-07 18:23:00|173717.9|173587.9|173721.2|173591.2|173732.9|173602.9|173717.8|173587.8|6
1728325390000|2024-10-07 18:23:10|173722.6|173592.6|173720.5|173590.5|173722.6|173592.6|173720.5|173590.5|5
1728325400000|2024-10-07 18:23:20|173720.1|173590.1|173729.5|173599.5|173731.2|173601.2|173720.1|173590.1|8
1728325410000|2024-10-07 18:23:30|173729.8|173599.8|173726.1|173596.1|173732.6|173602.6|173726.1|173596.1|9
1728325420000|2024-10-07 18:23:40|173728.4|173598.4|173729.9|173599.9|173729.9|173599.9|173728.4|173598.4|2
1728325430000|2024-10-07 18:23:50|173729.3|173599.3|173726.2|173596.2|173729.3|173599.3|173726.2|173596.2|2
1728325440000|2024-10-07 18:24:00|173732.3|173602.3|173733.1|173603.1|173737.7|173607.7|173729.9|173599.9|12
1728325450000|2024-10-07 18:24:10|173736.7|173606.7|173734.3|173604.3|173736.7|173606.7|173732.8|173602.8|5
1728325460000|2024-10-07 18:24:20|173737.1|173607.1|173747.3|173617.3|173750.1|173620.1|173737.1|173607.1|8
1728325470000|2024-10-07 18:24:30|173751.3|173621.3|173746.2|173616.2|173751.3|173621.3|173740.9|173610.9|13
1728325480000|2024-10-07 18:24:40|173751.4|173621.4|173747.6|173617.6|173752.5|173622.5|173746.2|173616.2|10
1728325490000|2024-10-07 18:24:50|173747.3|173617.3|173746|173616|173756.9|173626.9|173745|173615|13
1728325500000|2024-10-07 18:25:00|173750|173620|173740.9|173610.9|173750|173620|173740.5|173610.5|11
1728325510000|2024-10-07 18:25:10|173741.3|173611.3|173743.5|173613.5|173744.7|173614.7|173741.3|173611.3|11
1728325520000|2024-10-07 18:25:20|173742.5|173612.5|173739.3|173609.3|173742.8|173612.8|173738.5|173608.5|7
1728325530000|2024-10-07 18:25:30|173739.5|173609.5|173738.9|173608.9|173744.2|173614.2|173737.6|173607.6|10
1728325540000|2024-10-07 18:25:40|173742.4|173612.4|173737.9|173607.9|173742.4|173612.4|173737.3|173607.3|9
1728325550000|2024-10-07 18:25:50|173735.4|173605.4|173727|173597|173737.1|173607.1|173722|173592|9
1728325560000|2024-10-07 18:26:00|173724.5|173594.5|173719.7|173589.7|173724.5|173594.5|173719.7|173589.7|3
1728325570000|2024-10-07 18:26:10|173723.4|173593.4|173723.7|173593.7|173723.7|173593.7|173723.2|173593.2|3
1728325580000|2024-10-07 18:26:20|173722.2|173592.2|173721.1|173591.1|173724.5|173594.5|173719.4|173589.4|6
1728325590000|2024-10-07 18:26:30|173720.4|173590.4|173719.8|173589.8|173720.4|173590.4|173719.8|173589.8|2
1728325600000|2024-10-07 18:26:40|173722.8|173592.8|173720.2|173590.2|173727.5|173597.5|173718.8|173588.8|10
1728325610000|2024-10-07 18:26:50|173720.3|173590.3|173718.1|173588.1|173720.3|173590.3|173718.1|173588.1|5
1728325620000|2024-10-07 18:27:00|173722.9|173592.9|173716.3|173586.3|173722.9|173592.9|173716.3|173586.3|5
1728325630000|2024-10-07 18:27:10|173716.8|173586.8|173718|173588|173722.1|173592.1|173714.9|173584.9|5
1728325640000|2024-10-07 18:27:20|173720.4|173590.4|173720.1|173590.1|173720.6|173590.6|173719|173589|5
1728325650000|2024-10-07 18:27:30|173719.7|173589.7|173748.5|173618.5|173748.5|173618.5|173718.9|173588.9|9
1728325660000|2024-10-07 18:27:40|173746.7|173616.7|173743.4|173613.4|173746.7|173616.7|173741.2|173611.2|9
1728325670000|2024-10-07 18:27:50|173742.3|173612.3|173743.2|173613.2|173745.7|173615.7|173742.3|173612.3|6
1728325680000|2024-10-07 18:28:00|173743|173613|173739.5|173609.5|173743|173613|173738.5|173608.5|7
1728325690000|2024-10-07 18:28:10|173743.9|173613.9|173740.9|173610.9|173743.9|173613.9|173740.3|173610.3|6
1728325700000|2024-10-07 18:28:20|173740.2|173610.2|173740.2|173610.2|173740.2|173610.2|173740|173610|3
1728325710000|2024-10-07 18:28:30|173740.3|173610.3|173743.7|173613.7|173745.9|173615.9|173740.3|173610.3|5
1728325720000|2024-10-07 18:28:40|173746.9|173616.9|173745.6|173615.6|173748.2|173618.2|173744.3|173614.3|6
1728325730000|2024-10-07 18:28:50|173745.8|173615.8|173735.7|173605.7|173745.8|173615.8|173735.7|173605.7|2
1728325740000|2024-10-07 18:29:00|173740.5|173610.5|173743.5|173613.5|173744.2|173614.2|173740.5|173610.5|4
1728325750000|2024-10-07 18:29:10|173743.6|173613.6|173743.2|173613.2|173743.6|173613.6|173741.4|173611.4|4
1728325760000|2024-10-07 18:29:20|173741.1|173611.1|173741.9|173611.9|173741.9|173611.9|173739.7|173609.7|4
1728325770000|2024-10-07 18:29:30|173742.4|173612.4|173742.8|173612.8|173745.2|173615.2|173739.4|173609.4|8
1728325780000|2024-10-07 18:29:40|173747|173617|173743.2|173613.2|173747.3|173617.3|173740.2|173610.2|8
1728325790000|2024-10-07 18:29:50|173746.5|173616.5|173746.8|173616.8|173750.2|173620.2|173745.1|173615.1|11
1728325800000|2024-10-07 18:30:00|173748.1|173618.1|173786.5|173656.5|173786.5|173656.5|173748.1|173618.1|21
1728325810000|2024-10-07 18:30:10|173787.8|173657.8|173809.7|173679.7|173819|173689|173785.8|173655.8|22
1728325820000|2024-10-07 18:30:20|173810|173680|173813|173683|173815.3|173685.3|173809.4|173679.4|9
1728325830000|2024-10-07 18:30:30|173811.5|173681.5|173792.2|173662.2|173819.9|173689.9|173792.2|173662.2|16
1728325840000|2024-10-07 18:30:40|173792.6|173662.6|173793|173663|173797.5|173667.5|173781.6|173651.6|15
1728325850000|2024-10-07 18:30:50|173793.8|173663.8|173793.3|173663.3|173795.3|173665.3|173793.3|173663.3|4
1728325860000|2024-10-07 18:31:00|173792.3|173662.3|173783.3|173653.3|173792.3|173662.3|173783.3|173653.3|7
1728325870000|2024-10-07 18:31:10|173778.3|173648.3|173791.1|173661.1|173799|173669|173778.3|173648.3|11
1728325880000|2024-10-07 18:31:20|173792.1|173662.1|173792.8|173662.8|173795|173665|173792|173662|7
1728325890000|2024-10-07 18:31:30|173793.6|173663.6|173794.8|173664.8|173807|173677|173793.5|173663.5|16
1728325900000|2024-10-07 18:31:40|173795.1|173665.1|173794|173664|173795.5|173665.5|173794|173664|4
1728325910000|2024-10-07 18:31:50|173794.9|173664.9|173797.5|173667.5|173801.9|173671.9|173794.9|173664.9|10
1728325920000|2024-10-07 18:32:00|173797.1|173667.1|173796.7|173666.7|173799.3|173669.3|173796.2|173666.2|6
1728325930000|2024-10-07 18:32:10|173796|173666|173794.8|173664.8|173800.8|173670.8|173791|173661|11
1728325940000|2024-10-07 18:32:20|173796|173666|173797.8|173667.8|173797.8|173667.8|173796|173666|3
1728325950000|2024-10-07 18:32:30|173799.2|173669.2|173799.8|173669.8|173799.8|173669.8|173798.6|173668.6|6
1728325960000|2024-10-07 18:32:40|173803|173673|173829.5|173699.5|173829.5|173699.5|173803|173673|7
1728325970000|2024-10-07 18:32:50|173823.4|173693.4|173816.8|173686.8|173823.4|173693.4|173815.1|173685.1|5
1728325980000|2024-10-07 18:33:00|173800.3|173670.3|173811.8|173681.8|173811.8|173681.8|173800.3|173670.3|11
1728325990000|2024-10-07 18:33:10|173811.2|173681.2|173808|173678|173812.1|173682.1|173808|173678|6
1728326000000|2024-10-07 18:33:20|173808.1|173678.1|173811.3|173681.3|173813.9|173683.9|173807.4|173677.4|5
1728326010000|2024-10-07 18:33:30|173811.2|173681.2|173818.7|173688.7|173821|173691|173804.7|173674.7|8
1728326020000|2024-10-07 18:33:40|173815.4|173685.4|173816.7|173686.7|173816.7|173686.7|173807.3|173677.3|5
1728326030000|2024-10-07 18:33:50|173818.6|173688.6|173814.9|173684.9|173818.6|173688.6|173813.6|173683.6|6
1728326040000|2024-10-07 18:34:00|173818.2|173688.2|173813.8|173683.8|173818.2|173688.2|173813.8|173683.8|4
1728326050000|2024-10-07 18:34:10|173811.7|173681.7|173812.3|173682.3|173812.3|173682.3|173811.7|173681.7|2
1728326060000|2024-10-07 18:34:20|173817.8|173687.8|173817.6|173687.6|173822|173692|173813.4|173683.4|7
1728326070000|2024-10-07 18:34:30|173817.7|173687.7|173817.7|173687.7|173817.7|173687.7|173817.6|173687.6|3
1728326080000|2024-10-07 18:34:40|173817.6|173687.6|173822.4|173692.4|173825.3|173695.3|173817.6|173687.6|7
1728326090000|2024-10-07 18:34:50|173824.5|173694.5|173822.6|173692.6|173824.5|173694.5|173818.9|173688.9|5
1728326100000|2024-10-07 18:35:00|173824.9|173694.9|173824.9|173694.9|173828|173698|173823.9|173693.9|9
1728326110000|2024-10-07 18:35:10|173828.9|173698.9|173826.2|173696.2|173828.9|173698.9|173822.9|173692.9|8
1728326120000|2024-10-07 18:35:20|173825.2|173695.2|173829.5|173699.5|173831.3|173701.3|173821.9|173691.9|8
1728326130000|2024-10-07 18:35:30|173830.3|173700.3|173832.1|173702.1|173835.2|173705.2|173829.2|173699.2|7
1728326140000|2024-10-07 18:35:40|173829.7|173699.7|173825.5|173695.5|173834.2|173704.2|173824.5|173694.5|4
1728326150000|2024-10-07 18:35:50|173823.6|173693.6|173855.5|173725.5|173855.5|173725.5|173823.6|173693.6|5
1728326160000|2024-10-07 18:36:00|173853.8|173723.8|173872.2|173742.2|173874|173744|173853.8|173723.8|12
1728326170000|2024-10-07 18:36:10|173873.8|173743.8|173866.4|173736.4|173873.8|173743.8|173866.4|173736.4|6
1728326180000|2024-10-07 18:36:20|173862.6|173732.6|173853.2|173723.2|173868.3|173738.3|173848.1|173718.1|17
1728326190000|2024-10-07 18:36:30|173853.7|173723.7|173851.2|173721.2|173860.4|173730.4|173851.1|173721.1|6
1728326200000|2024-10-07 18:36:40|173856.5|173726.5|173852|173722|173860.8|173730.8|173848.3|173718.3|8
1728326210000|2024-10-07 18:36:50|173852.8|173722.8|173852.9|173722.9|173856.5|173726.5|173849|173719|12
1728326220000|2024-10-07 18:37:00|173854.5|173724.5|173850|173720|173854.5|173724.5|173850|173720|7
1728326230000|2024-10-07 18:37:10|173852.3|173722.3|173833.6|173703.6|173859.9|173729.9|173833.6|173703.6|11
1728326240000|2024-10-07 18:37:20|173830.1|173700.1|173823.1|173693.1|173836.2|173706.2|173821.1|173691.1|11
1728326250000|2024-10-07 18:37:30|173821.1|173691.1|173821.6|173691.6|173827.6|173697.6|173820|173690|13
1728326260000|2024-10-07 18:37:40|173820|173690|173818.3|173688.3|173825.8|173695.8|173818.3|173688.3|9
1728326270000|2024-10-07 18:37:50|173814.3|173684.3|173813|173683|173815.3|173685.3|173813|173683|6
1728326280000|2024-10-07 18:38:00|173813.8|173683.8|173822.4|173692.4|173824.4|173694.4|173813.8|173683.8|8
1728326290000|2024-10-07 18:38:10|173820.3|173690.3|173811.3|173681.3|173821.9|173691.9|173811.3|173681.3|8
1728326300000|2024-10-07 18:38:20|173811.9|173681.9|173812.5|173682.5|173815.9|173685.9|173811.9|173681.9|6
1728326310000|2024-10-07 18:38:30|173814.9|173684.9|173821.5|173691.5|173821.5|173691.5|173808.9|173678.9|8
1728326320000|2024-10-07 18:38:40|173818.9|173688.9|173816.7|173686.7|173822.3|173692.3|173815.3|173685.3|10
1728326330000|2024-10-07 18:38:50|173818.5|173688.5|173815.9|173685.9|173825.4|173695.4|173815.9|173685.9|11
1728326340000|2024-10-07 18:39:00|173819.2|173689.2|173821|173691|173822|173692|173817.1|173687.1|11
1728326350000|2024-10-07 18:39:10|173820.5|173690.5|173824.5|173694.5|173824.5|173694.5|173818|173688|10
1728326360000|2024-10-07 18:39:20|173825.4|173695.4|173834.6|173704.6|173834.6|173704.6|173823.8|173693.8|5
1728326370000|2024-10-07 18:39:30|173837.5|173707.5|173846.1|173716.1|173849.1|173719.1|173837.5|173707.5|11
1728326380000|2024-10-07 18:39:40|173849.6|173719.6|173844.6|173714.6|173849.6|173719.6|173844.6|173714.6|4
1728326390000|2024-10-07 18:39:50|173842.8|173712.8|173845.9|173715.9|173848.2|173718.2|173840.5|173710.5|9
1728326400000|2024-10-07 18:40:00|173845|173715|173836.4|173706.4|173845.7|173715.7|173832.6|173702.6|11
1728326410000|2024-10-07 18:40:10|173832.7|173702.7|173830|173700|173832.8|173702.8|173821.2|173691.2|14
1728326420000|2024-10-07 18:40:20|173829.6|173699.6|173824.7|173694.7|173829.6|173699.6|173823.4|173693.4|4
1728326430000|2024-10-07 18:40:30|173822.7|173692.7|173824.1|173694.1|173826.1|173696.1|173817.7|173687.7|11
1728326440000|2024-10-07 18:40:40|173821.4|173691.4|173817.6|173687.6|173821.4|173691.4|173816.7|173686.7|10
1728326450000|2024-10-07 18:40:50|173817.7|173687.7|173812.7|173682.7|173819.3|173689.3|173812.7|173682.7|11
1728326460000|2024-10-07 18:41:00|173811.8|173681.8|173816.3|173686.3|173818.4|173688.4|173805.5|173675.5|11
1728326470000|2024-10-07 18:41:10|173812.1|173682.1|173804.6|173674.6|173812.6|173682.6|173802.2|173672.2|21
1728326480000|2024-10-07 18:41:20|173805.3|173675.3|173814.6|173684.6|173814.6|173684.6|173803.8|173673.8|13
1728326490000|2024-10-07 18:41:30|173822.4|173692.4|173813|173683|173822.4|173692.4|173813|173683|9
1728326500000|2024-10-07 18:41:40|173813.2|173683.2|173812.9|173682.9|173813.2|173683.2|173812.5|173682.5|9
1728326510000|2024-10-07 18:41:50|173813.9|173683.9|173816.6|173686.6|173821.5|173691.5|173813.9|173683.9|16
1728326520000|2024-10-07 18:42:00|173819.9|173689.9|173817.8|173687.8|173819.9|173689.9|173816.6|173686.6|11
1728326530000|2024-10-07 18:42:10|173818.5|173688.5|173844.9|173714.9|173844.9|173714.9|173818.5|173688.5|11
1728326540000|2024-10-07 18:42:20|173843.2|173713.2|173843.2|173713.2|173850.3|173720.3|173842.1|173712.1|10
1728326550000|2024-10-07 18:42:30|173842.7|173712.7|173843.3|173713.3|173847.3|173717.3|173840.4|173710.4|7
1728326560000|2024-10-07 18:42:40|173847.8|173717.8|173840.1|173710.1|173847.8|173717.8|173840.1|173710.1|6
1728326570000|2024-10-07 18:42:50|173838.9|173708.9|173844.2|173714.2|173844.3|173714.3|173837.3|173707.3|15
1728326580000|2024-10-07 18:43:00|173840.6|173710.6|173846.3|173716.3|173849|173719|173840.6|173710.6|9
1728326590000|2024-10-07 18:43:10|173840.5|173710.5|173832.5|173702.5|173840.5|173710.5|173827.8|173697.8|14
1728326600000|2024-10-07 18:43:20|173833.8|173703.8|173829.3|173699.3|173833.8|173703.8|173826.4|173696.4|10
1728326610000|2024-10-07 18:43:30|173827.8|173697.8|173829.5|173699.5|173833.5|173703.5|173827.8|173697.8|6
1728326620000|2024-10-07 18:43:40|173833.5|173703.5|173823.9|173693.9|173835|173705|173823.9|173693.9|8
1728326630000|2024-10-07 18:43:50|173832.4|173702.4|173823.9|173693.9|173832.4|173702.4|173823.9|173693.9|9
1728326640000|2024-10-07 18:44:00|173827.5|173697.5|173830.5|173700.5|173830.5|173700.5|173824.6|173694.6|7
1728326650000|2024-10-07 18:44:10|173831.4|173701.4|173827|173697|173831.4|173701.4|173827|173697|4
1728326660000|2024-10-07 18:44:20|173826.4|173696.4|173821.4|173691.4|173828.1|173698.1|173816.6|173686.6|14
1728326670000|2024-10-07 18:44:30|173825.2|173695.2|173896.7|173766.7|173897.8|173767.8|173821.6|173691.6|17
1728326680000|2024-10-07 18:44:40|173898.4|173768.4|173900|173770|173900|173770|173897.4|173767.4|6
1728326690000|2024-10-07 18:44:50|173897.2|173767.2|173898.8|173768.8|173898.8|173768.8|173894.1|173764.1|5
1728326700000|2024-10-07 18:45:00|173904.7|173774.7|173918.4|173788.4|173920.1|173790.1|173901.2|173771.2|20
1728326710000|2024-10-07 18:45:10|173920|173790|173915.8|173785.8|173921.4|173791.4|173915.8|173785.8|7
1728326720000|2024-10-07 18:45:20|173913.3|173783.3|173908.5|173778.5|173915.4|173785.4|173908.5|173778.5|6
1728326730000|2024-10-07 18:45:30|173913.1|173783.1|173911.1|173781.1|173913.4|173783.4|173906.9|173776.9|10
1728326740000|2024-10-07 18:45:40|173911.3|173781.3|173908.9|173778.9|173911.3|173781.3|173907.8|173777.8|5
1728326750000|2024-10-07 18:45:50|173907.7|173777.7|173908.7|173778.7|173910.6|173780.6|173902.6|173772.6|9
1728326760000|2024-10-07 18:46:00|173913.5|173783.5|173910.1|173780.1|173914.9|173784.9|173910.1|173780.1|7
1728326770000|2024-10-07 18:46:10|173910|173780|173909|173779|173910|173780|173909|173779|4
1728326780000|2024-10-07 18:46:20|173907.8|173777.8|173907.3|173777.3|173907.8|173777.8|173902.5|173772.5|10
1728326790000|2024-10-07 18:46:30|173909.7|173779.7|173915.1|173785.1|173915.8|173785.8|173909.5|173779.5|12
1728326800000|2024-10-07 18:46:40|173911.5|173781.5|173924.4|173794.4|173924.4|173794.4|173911.5|173781.5|15
1728326810000|2024-10-07 18:46:50|173931.2|173801.2|173932.6|173802.6|173936|173806|173928|173798|9
1728326820000|2024-10-07 18:47:00|173933.8|173803.8|173942.8|173812.8|173947.4|173817.4|173928.7|173798.7|11
1728326830000|2024-10-07 18:47:10|173942.5|173812.5|173945|173815|173945|173815|173941.6|173811.6|3
1728326840000|2024-10-07 18:47:20|173947.2|173817.2|173977.5|173847.5|173978.9|173848.9|173947.2|173817.2|21
1728326850000|2024-10-07 18:47:30|173981.6|173851.6|173995|173865|174003.5|173873.5|173981.6|173851.6|21
1728326860000|2024-10-07 18:47:40|173997.1|173867.1|174024.7|173894.7|174024.7|173894.7|173995.6|173865.6|24
1728326870000|2024-10-07 18:47:50|174028.4|173898.4|174030.3|173900.3|174030.3|173900.3|174025.5|173895.5|6
1728326880000|2024-10-07 18:48:00|174037.4|173907.4|174036|173906|174042.3|173912.3|174030.5|173900.5|15
1728326890000|2024-10-07 18:48:10|174036.4|173906.4|174025.8|173895.8|174041.9|173911.9|174025.8|173895.8|16
1728326900000|2024-10-07 18:48:20|174032.9|173902.9|174030.7|173900.7|174032.9|173902.9|174024.2|173894.2|13
1728326910000|2024-10-07 18:48:30|174030.9|173900.9|174026.6|173896.6|174031.3|173901.3|174026.3|173896.3|8
1728326920000|2024-10-07 18:48:40|174032.6|173902.6|174030.1|173900.1|174032.6|173902.6|174018.9|173888.9|14
1728326930000|2024-10-07 18:48:50|174024.6|173894.6|174028.6|173898.6|174028.6|173898.6|174022.7|173892.7|11
1728326940000|2024-10-07 18:49:00|174028.4|173898.4|174031.9|173901.9|174036.1|173906.1|174028.4|173898.4|7
1728326950000|2024-10-07 18:49:10|174032.9|173902.9|174034.1|173904.1|174041.1|173911.1|174031.4|173901.4|17
1728326960000|2024-10-07 18:49:20|174033.1|173903.1|174046.1|173916.1|174049.4|173919.4|174033.1|173903.1|14
1728326970000|2024-10-07 18:49:30|174046|173916|174043.3|173913.3|174046.7|173916.7|174042.2|173912.2|7
1728326980000|2024-10-07 18:49:40|174045|173915|174042.6|173912.6|174045|173915|174041.8|173911.8|15
1728326990000|2024-10-07 18:49:50|174044.4|173914.4|174042.1|173912.1|174044.8|173914.8|174042|173912|8
1728327000000|2024-10-07 18:50:00|174044|173914|174094.6|173964.6|174095.6|173965.6|174042.1|173912.1|14
1728327010000|2024-10-07 18:50:10|174095.6|173965.6|174099.2|173969.2|174099.2|173969.2|174095.6|173965.6|3
1728327020000|2024-10-07 18:50:20|174104.6|173974.6|174105.4|173975.4|174111.4|173981.4|174104.3|173974.3|6
1728327030000|2024-10-07 18:50:30|174105.2|173975.2|174109.1|173979.1|174109.1|173979.1|174104.6|173974.6|7
1728327040000|2024-10-07 18:50:40|174104.9|173974.9|174107.8|173977.8|174108.5|173978.5|174104.9|173974.9|4
1728327050000|2024-10-07 18:50:50|174108.4|173978.4|174106.6|173976.6|174108.7|173978.7|174104.3|173974.3|6
1728327060000|2024-10-07 18:51:00|174105.5|173975.5|174100.9|173970.9|174105.5|173975.5|174097.6|173967.6|7
1728327070000|2024-10-07 18:51:10|174101|173971|174101.8|173971.8|174102.2|173972.2|174100.1|173970.1|7
1728327080000|2024-10-07 18:51:20|174100|173970|174063.7|173933.7|174100|173970|174037.1|173907.1|20
1728327090000|2024-10-07 18:51:30|174066.4|173936.4|174066.7|173936.7|174066.7|173936.7|174060.6|173930.6|9
1728327100000|2024-10-07 18:51:40|174068.4|173938.4|174062.4|173932.4|174068.4|173938.4|174057.7|173927.7|14
1728327110000|2024-10-07 18:51:50|174077.4|173947.4|174086.3|173956.3|174090|173960|174077.4|173947.4|7
1728327120000|2024-10-07 18:52:00|174085.3|173955.3|174107.1|173977.1|174129.8|174039.8|174085.3|173955.3|8
1728327130000|2024-10-07 18:52:10|174106.6|173976.6|174105|173975|174107.4|173977.4|174105|173975|9
1728327140000|2024-10-07 18:52:20|174105.2|173975.2|174106.4|173976.4|174106.7|173976.7|174105.2|173975.2|5
1728327150000|2024-10-07 18:52:30|174105.8|173975.8|174093.9|173963.9|174105.8|173975.8|174093.6|173963.6|8
1728327160000|2024-10-07 18:52:40|174098.5|173968.5|174100|173970|174100|173970|174098.5|173968.5|3
1728327170000|2024-10-07 18:52:50|174097.7|173967.7|174102.2|173972.2|174102.8|173972.8|174097.7|173967.7|6
1728327180000|2024-10-07 18:53:00|174096|173966|174094.1|173964.1|174097|173967|174094.1|173964.1|5
1728327190000|2024-10-07 18:53:10|174095|173965|174095|173965|174095|173965|174095|173965|1
1728327200000|2024-10-07 18:53:20|174101.5|173971.5|174098|173968|174101.5|173971.5|174098|173968|7
1728327210000|2024-10-07 18:53:30|174098.6|173968.6|174098|173968|174098.6|173968.6|174097.4|173967.4|3
1728327220000|2024-10-07 18:53:40|174097.6|173967.6|174094.6|173964.6|174099.3|173969.3|174094.6|173964.6|6
1728327230000|2024-10-07 18:53:50|174094.8|173964.8|174094.2|173964.2|174096.1|173966.1|174093.2|173963.2|8
1728327240000|2024-10-07 18:54:00|174092.9|173962.9|174097.8|173967.8|174102.9|173972.9|174092.9|173962.9|9
1728327250000|2024-10-07 18:54:10|174098.6|173968.6|174092.9|173962.9|174098.6|173968.6|174092.2|173962.2|7
1728327260000|2024-10-07 18:54:20|174090.2|173960.2|174092.8|173962.8|174092.8|173962.8|174089.5|173959.5|10
1728327270000|2024-10-07 18:54:30|174092.3|173962.3|174093|173963|174093.1|173963.1|174092.3|173962.3|4
1728327280000|2024-10-07 18:54:40|174092.3|173962.3|174088.8|173958.8|174092.3|173962.3|174088.8|173958.8|6
1728327290000|2024-10-07 18:54:50|174094.1|173964.1|174099.1|173969.1|174099.1|173969.1|174089.8|173959.8|8
1728327300000|2024-10-07 18:55:00|174099.7|173969.7|174102|173972|174102|173972|174099.7|173969.7|2
1728327310000|2024-10-07 18:55:10|174097.8|173967.8|174092.8|173962.8|174097.8|173967.8|174092.8|173962.8|5
1728327320000|2024-10-07 18:55:20|174092.9|173962.9|174093.3|173963.3|174093.3|173963.3|174092.9|173962.9|2
1728327330000|2024-10-07 18:55:30|174092.6|173962.6|174094.2|173964.2|174096|173966|174092.2|173962.2|7
1728327340000|2024-10-07 18:55:40|174094|173964|174094.8|173964.8|174097.5|173967.5|174091.8|173961.8|10
1728327350000|2024-10-07 18:55:50|174094.6|173964.6|174091|173961|174095.3|173965.3|174090.9|173960.9|12
1728327360000|2024-10-07 18:56:00|174094.6|173964.6|174096.7|173966.7|174099.9|173969.9|174092.9|173962.9|8
1728327370000|2024-10-07 18:56:10|174096.9|173966.9|174095.2|173965.2|174100.8|173970.8|174090.1|173960.1|13
1728327380000|2024-10-07 18:56:20|174097.7|173967.7|174098.1|173968.1|174098.6|173968.6|174094.6|173964.6|10
1728327390000|2024-10-07 18:56:30|174100.7|173970.7|174097.4|173967.4|174100.7|173970.7|174093.4|173963.4|12
1728327400000|2024-10-07 18:56:40|174096.2|173966.2|174095.8|173965.8|174096.2|173966.2|174095.8|173965.8|2
1728327410000|2024-10-07 18:56:50|174095.7|173965.7|174090.6|173960.6|174098.2|173968.2|174090.6|173960.6|23
1728327420000|2024-10-07 18:57:00|174089.6|173959.6|174090.7|173960.7|174091.5|173961.5|174089.6|173959.6|5
1728327430000|2024-10-07 18:57:10|174089.5|173959.5|174090.4|173960.4|174091.6|173961.6|174088.1|173958.1|8
1728327440000|2024-10-07 18:57:20|174090.5|173960.5|174091.7|173961.7|174092.2|173962.2|174089|173959|18
1728327450000|2024-10-07 18:57:30|174088.6|173958.6|174106.1|173976.1|174106.9|173976.9|174088.6|173958.6|6
1728327460000|2024-10-07 18:57:40|174105.8|173975.8|174106.9|173976.9|174106.9|173976.9|174105.8|173975.8|2
1728327470000|2024-10-07 18:57:50|174107|173977|174106.8|173976.8|174107|173977|174106.7|173976.7|4
1728327480000|2024-10-07 18:58:00|174106.7|173976.7|174106.7|173976.7|174106.7|173976.7|174106.7|173976.7|1
1728327490000|2024-10-07 18:58:10|174108.6|173978.6|174108.6|173978.6|174108.6|173978.6|174108.3|173978.3|3
1728327500000|2024-10-07 18:58:20|174108.7|173978.7|174109.4|173979.4|174109.4|173979.4|174107.7|173977.7|7
1728327510000|2024-10-07 18:58:30|174107.8|173977.8|174107.8|173977.8|174107.8|173977.8|174107.3|173977.3|4
1728327520000|2024-10-07 18:58:40|174107.2|173977.2|174107.8|173977.8|174107.8|173977.8|174107.2|173977.2|2
1728327530000|2024-10-07 18:58:50|174109.1|173979.1|174110.4|173980.4|174110.4|173980.4|174109.1|173979.1|5
1728327540000|2024-10-07 18:59:00|174109.7|173979.7|174108.6|173978.6|174109.7|173979.7|174106.2|173976.2|6
1728327560000|2024-10-07 18:59:20|174107.6|173977.6|174110.1|173980.1|174110.1|173980.1|174107.6|173977.6|8
1728327570000|2024-10-07 18:59:30|174108.3|173978.3|174108|173978|174110.6|173980.6|174105.5|173975.5|14
1728327580000|2024-10-07 18:59:40|174108.8|173978.8|174108.3|173978.3|174108.8|173978.8|174108.2|173978.2|5
1728327590000|2024-10-07 18:59:50|174107.5|173977.5|174103.7|173973.7|174107.7|173977.7|174103.7|173973.7|5
1728327600000|2024-10-07 19:00:00|174123.7|173993.7|174126.9|173996.9|174127.6|173997.6|174119.2|173989.2|7
1728327610000|2024-10-07 19:00:10|174127.2|173997.2|174126.5|173996.5|174127.2|173997.2|174126.5|173996.5|4
1728327620000|2024-10-07 19:00:20|174126|173996|174125.8|173995.8|174126|173996|174125.7|173995.7|4
1728327630000|2024-10-07 19:00:30|174125.7|173995.7|174125.8|173995.8|174125.8|173995.8|174125.7|173995.7|2
1728327640000|2024-10-07 19:00:40|174126.1|173996.1|174122.8|173992.8|174127.4|173997.4|174122.8|173992.8|10
1728327650000|2024-10-07 19:00:50|174126.8|173996.8|174127.5|173997.5|174127.5|173997.5|174119.1|173989.1|3
1728327660000|2024-10-07 19:01:00|174119.5|173989.5|174160.4|174030.4|174160.4|174030.4|174119.4|173989.4|20
1728327670000|2024-10-07 19:01:10|174157.4|174027.4|174156.7|174026.7|174160.2|174030.2|174156.3|174026.3|6
1728327680000|2024-10-07 19:01:20|174156.3|174026.3|174156.1|174026.1|174156.3|174026.3|174156.1|174026.1|3
1728327690000|2024-10-07 19:01:30|174151|174021|174167.2|174037.2|174173.3|174043.3|174151|174021|15
1728327700000|2024-10-07 19:01:40|174166.3|174036.3|174160.5|174030.5|174173.1|174043.1|174157.5|174027.5|20
1728327710000|2024-10-07 19:01:50|174164.4|174034.4|174159.7|174029.7|174165.7|174035.7|174152.7|174022.7|14
1728327720000|2024-10-07 19:02:00|174157.2|174027.2|174170.5|174040.5|174183.7|174053.7|174157.2|174027.2|19
1728327730000|2024-10-07 19:02:10|174176.5|174046.5|174180.4|174050.4|174187.4|174057.4|174170.3|174040.3|22
1728327740000|2024-10-07 19:02:20|174176.9|174046.9|174183.3|174053.3|174189.8|174059.8|174176.9|174046.9|22
1728327750000|2024-10-07 19:02:30|174183.4|174053.4|174186.9|174056.9|174190.3|174060.3|174179.1|174049.1|9
1728327760000|2024-10-07 19:02:40|174188.9|174058.9|174178.6|174048.6|174189.6|174059.6|174173.1|174043.1|12
1728327770000|2024-10-07 19:02:50|174170.9|174040.9|174183.6|174053.6|174185.2|174055.2|174170.9|174040.9|12
1728327780000|2024-10-07 19:03:00|174180.6|174050.6|174179.2|174049.2|174189.8|174059.8|174179.2|174049.2|17
1728327790000|2024-10-07 19:03:10|174178.8|174048.8|174180.3|174050.3|174180.7|174050.7|174174.6|174044.6|14
1728327800000|2024-10-07 19:03:20|174177.4|174047.4|174178.6|174048.6|174184|174054|174177.3|174047.3|22
1728327810000|2024-10-07 19:03:30|174178.4|174048.4|174176.9|174046.9|174184.2|174054.2|174175|174045|15
1728327820000|2024-10-07 19:03:40|174177|174047|174181|174051|174184.4|174054.4|174173.2|174043.2|13
1728327830000|2024-10-07 19:03:50|174180.9|174050.9|174179.1|174049.1|174186.7|174056.7|174173.9|174043.9|15
1728327840000|2024-10-07 19:04:00|174178.7|174048.7|174180.1|174050.1|174186.2|174056.2|174171|174041|17
1728327850000|2024-10-07 19:04:10|174175.9|174045.9|174178.2|174048.2|174184.5|174054.5|174172.5|174042.5|22
1728327860000|2024-10-07 19:04:20|174181.2|174051.2|174184.1|174054.1|174185.8|174055.8|174173.6|174043.6|13
1728327870000|2024-10-07 19:04:30|174177.8|174047.8|174179.3|174049.3|174186.3|174056.3|174174.1|174044.1|13
1728327880000|2024-10-07 19:04:40|174177.1|174047.1|174174.1|174044.1|174183.2|174053.2|174173.5|174043.5|16
1728327890000|2024-10-07 19:04:50|174182.3|174052.3|174173.8|174043.8|174182.3|174052.3|174173.8|174043.8|5
1728327900000|2024-10-07 19:05:00|174177|174047|174180.3|174050.3|174187.7|174057.7|174176.5|174046.5|13
1728327910000|2024-10-07 19:05:10|174179.9|174049.9|174180.5|174050.5|174187.4|174057.4|174179.4|174049.4|8
1728327920000|2024-10-07 19:05:20|174181.3|174051.3|174180.6|174050.6|174187.6|174057.6|174175.1|174045.1|16
1728327930000|2024-10-07 19:05:30|174177.6|174047.6|174183.2|174053.2|174183.2|174053.2|174177.2|174047.2|8
1728327940000|2024-10-07 19:05:40|174176.7|174046.7|174180.6|174050.6|174183.4|174053.4|174171.3|174041.3|11
1728327950000|2024-10-07 19:05:50|174175.7|174045.7|174173|174043|174177.9|174047.9|174171.7|174041.7|9
1728327960000|2024-10-07 19:06:00|174175.9|174045.9|174172.8|174042.8|174175.9|174045.9|174164.9|174034.9|18
1728327970000|2024-10-07 19:06:10|174168.8|174038.8|174177.9|174047.9|174180.9|174050.9|174168.8|174038.8|13
1728327980000|2024-10-07 19:06:20|174179.8|174049.8|174165.3|174035.3|174179.9|174049.9|174165.3|174035.3|11
1728327990000|2024-10-07 19:06:30|174166.5|174036.5|174166.7|174036.7|174172.3|174042.3|174163.8|174033.8|14
1728328000000|2024-10-07 19:06:40|174166.1|174036.1|174171.5|174041.5|174172.7|174042.7|174165.7|174035.7|17
1728328010000|2024-10-07 19:06:50|174167.9|174037.9|174168.8|174038.8|174174.8|174044.8|174166.2|174036.2|15
1728328020000|2024-10-07 19:07:00|174178.5|174048.5|174169.8|174039.8|174178.5|174048.5|174168.6|174038.6|12
1728328030000|2024-10-07 19:07:10|174168.9|174038.9|174164.7|174034.7|174168.9|174038.9|174160.3|174030.3|13
1728328040000|2024-10-07 19:07:20|174161.5|174031.5|174164.7|174034.7|174165.6|174035.6|174161.5|174031.5|8
1728328050000|2024-10-07 19:07:30|174163.2|174033.2|174160.2|174030.2|174163.2|174033.2|174159.2|174029.2|10
1728328060000|2024-10-07 19:07:40|174160.4|174030.4|174165.9|174035.9|174171.6|174041.6|174159.2|174029.2|13
1728328070000|2024-10-07 19:07:50|174164.5|174034.5|174166.1|174036.1|174166.1|174036.1|174164.5|174034.5|4
1728328080000|2024-10-07 19:08:00|174175.5|174045.5|174167.2|174037.2|174175.5|174045.5|174167.2|174037.2|11
1728328090000|2024-10-07 19:08:10|174177.8|174047.8|174172|174042|174177.8|174047.8|174172|174042|6
1728328100000|2024-10-07 19:08:20|174171.7|174041.7|174170.9|174040.9|174182.1|174052.1|174170.9|174040.9|12
1728328110000|2024-10-07 19:08:30|174173.9|174043.9|174179.1|174049.1|174179.3|174049.3|174173.9|174043.9|7
1728328120000|2024-10-07 19:08:40|174179.3|174049.3|174180|174050|174180.4|174050.4|174177.9|174047.9|6
1728328130000|2024-10-07 19:08:50|174179.3|174049.3|174181|174051|174181|174051|174179.1|174049.1|7
1728328140000|2024-10-07 19:09:00|174183.2|174053.2|174187.3|174057.3|174193.5|174063.5|174182.6|174052.6|8
1728328150000|2024-10-07 19:09:10|174191.7|174061.7|174189.7|174059.7|174191.9|174061.9|174185.4|174055.4|10
1728328160000|2024-10-07 19:09:20|174188.1|174058.1|174188|174058|174191.7|174061.7|174184.1|174054.1|17
1728328170000|2024-10-07 19:09:30|174190.4|174060.4|174184.7|174054.7|174190.4|174060.4|174184.4|174054.4|6
1728328180000|2024-10-07 19:09:40|174182.8|174052.8|174139.1|174009.1|174184.1|174054.1|174137.7|174007.7|11
1728328190000|2024-10-07 19:09:50|174139.3|174009.3|174132.7|174002.7|174139.3|174009.3|174132.5|174002.5|16
1728328200000|2024-10-07 19:10:00|174132.2|174002.2|174106|173976|174132.2|174002.2|174106|173976|7
1728328210000|2024-10-07 19:10:10|174107.5|173977.5|174112.9|173982.9|174112.9|173982.9|174107.5|173977.5|9
1728328220000|2024-10-07 19:10:20|174115.1|173985.1|174117.2|173987.2|174121.1|173991.1|174114.8|173984.8|8
1728328230000|2024-10-07 19:10:30|174118.8|173988.8|174121.9|173991.9|174122.9|173992.9|174116.8|173986.8|13
1728328240000|2024-10-07 19:10:40|174122.9|173992.9|174117.1|173987.1|174122.9|173992.9|174116.8|173986.8|9
1728328250000|2024-10-07 19:10:50|174118.1|173988.1|174118.4|173988.4|174120.7|173990.7|174117.1|173987.1|13
1728328260000|2024-10-07 19:11:00|174121.1|173991.1|174109.3|173979.3|174122|173992|174108|173978|21
1728328270000|2024-10-07 19:11:10|174110.3|173980.3|174113.9|173983.9|174119.1|173989.1|174108.9|173978.9|14
1728328280000|2024-10-07 19:11:20|174114|173984|174114.2|173984.2|174115|173985|174110.3|173980.3|9
1728328290000|2024-10-07 19:11:30|174111.5|173981.5|174111|173981|174111.9|173981.9|174108.3|173978.3|7
1728328300000|2024-10-07 19:11:40|174114.8|173984.8|174110.4|173980.4|174114.8|173984.8|174108.8|173978.8|18
1728328310000|2024-10-07 19:11:50|174104.5|173974.5|174109.1|173979.1|174109.9|173979.9|174099|173969|13
1728328320000|2024-10-07 19:12:00|174105.8|173975.8|174100.8|173970.8|174105.8|173975.8|174100.8|173970.8|10
1728328330000|2024-10-07 19:12:10|174102.8|173972.8|174104.2|173974.2|174107.1|173977.1|174102.6|173972.6|12
1728328340000|2024-10-07 19:12:20|174106|173976|174105.6|173975.6|174106|173976|174096.6|173966.6|8
1728328350000|2024-10-07 19:12:30|174105.7|173975.7|174106.2|173976.2|174106.6|173976.6|174095.4|173965.4|11
1728328360000|2024-10-07 19:12:40|174104.7|173974.7|174110.3|173980.3|174110.6|173980.6|174103.9|173973.9|15
1728328370000|2024-10-07 19:12:50|174108.9|173978.9|174104|173974|174108.9|173978.9|174103.6|173973.6|3
1728328380000|2024-10-07 19:13:00|174103.6|173973.6|174102.2|173972.2|174104.6|173974.6|174096.6|173966.6|4
1728328390000|2024-10-07 19:13:10|174101.8|173971.8|174098.1|173968.1|174107.1|173977.1|174098.1|173968.1|6
1728328400000|2024-10-07 19:13:20|174102.5|173972.5|174089.1|173959.1|174102.5|173972.5|174086.1|173956.1|16
1728328410000|2024-10-07 19:13:30|174086.9|173956.9|174088.5|173958.5|174092|173962|174086.9|173956.9|13
1728328420000|2024-10-07 19:13:40|174089.7|173959.7|174094.6|173964.6|174094.6|173964.6|174088.5|173958.5|23
1728328430000|2024-10-07 19:13:50|174087.9|173957.9|174088|173958|174090.4|173960.4|174086.8|173956.8|12
1728328440000|2024-10-07 19:14:00|174089.6|173959.6|174088.7|173958.7|174089.6|173959.6|174084.4|173954.4|14
1728328450000|2024-10-07 19:14:10|174086.5|173956.5|174092.1|173962.1|174092.9|173962.9|174086.5|173956.5|9
1728328460000|2024-10-07 19:14:20|174092.7|173962.7|174089.2|173959.2|174094.5|173964.5|174088.6|173958.6|19
1728328470000|2024-10-07 19:14:30|174091.6|173961.6|174091|173961|174094|173964|174090|173960|24
1728328480000|2024-10-07 19:14:40|174094|173964|174096.1|173966.1|174097.3|173967.3|174091|173961|18
1728328490000|2024-10-07 19:14:50|174088.6|173958.6|174091.2|173961.2|174098.2|173968.2|174088.6|173958.6|22
1728328500000|2024-10-07 19:15:00|174090.1|173960.1|174087.3|173957.3|174093|173963|174087.3|173957.3|13
1728328510000|2024-10-07 19:15:10|174085.3|173955.3|174035|173905|174085.7|173955.7|174029|173899|22
1728328520000|2024-10-07 19:15:20|174034|173904|174028|173898|174037.3|173907.3|174026.8|173896.8|7
1728328530000|2024-10-07 19:15:30|174031.9|173901.9|174012.7|173882.7|174032.8|173902.8|174010.1|173880.1|19
1728328540000|2024-10-07 19:15:40|174011.2|173881.2|174019.9|173889.9|174020.5|173890.5|174006|173876|22
1728328550000|2024-10-07 19:15:50|174009.7|173879.7|173991.2|173861.2|174009.7|173879.7|173990.8|173860.8|16
1728328560000|2024-10-07 19:16:00|173992.4|173862.4|174000.3|173870.3|174000.3|173870.3|173989|173859|10
1728328570000|2024-10-07 19:16:10|173995.9|173865.9|174012.7|173882.7|174012.7|173882.7|173990.7|173860.7|17
1728328580000|2024-10-07 19:16:20|174010.1|173880.1|174015.2|173885.2|174017.9|173887.9|174007.8|173877.8|23
1728328590000|2024-10-07 19:16:30|174011.6|173881.6|174010.3|173880.3|174014.3|173884.3|174006.4|173876.4|13
1728328600000|2024-10-07 19:16:40|174006.9|173876.9|174006.6|173876.6|174012.4|173882.4|174000.2|173870.2|15
1728328610000|2024-10-07 19:16:50|174007.5|173877.5|173988.9|173858.9|174010.5|173880.5|173988.9|173858.9|9
1728328620000|2024-10-07 19:17:00|173990.8|173860.8|173977.6|173847.6|173995|173865|173970.1|173840.1|11
1728328630000|2024-10-07 19:17:10|173978.4|173848.4|174000|173870|174001.4|173871.4|173978.4|173848.4|17
1728328640000|2024-10-07 19:17:20|174003.5|173873.5|173996|173866|174004.6|173874.6|173993.5|173863.5|15
1728328650000|2024-10-07 19:17:30|173996.8|173866.8|173992.7|173862.7|173998.7|173868.7|173983.4|173853.4|18
1728328660000|2024-10-07 19:17:40|173993.2|173863.2|173983.1|173853.1|173993.2|173863.2|173974.9|173844.9|20
1728328670000|2024-10-07 19:17:50|173979.2|173849.2|173972.7|173842.7|173979.2|173849.2|173971.6|173841.6|14
1728328680000|2024-10-07 19:18:00|173977.7|173847.7|173961.4|173831.4|173977.7|173847.7|173961.4|173831.4|14
1728328690000|2024-10-07 19:18:10|173971.8|173841.8|173966.9|173836.9|173971.8|173841.8|173966.3|173836.3|24
1728328700000|2024-10-07 19:18:20|173970.1|173840.1|173961|173831|173970.1|173840.1|173958|173828|14
1728328710000|2024-10-07 19:18:30|173959.6|173829.6|173956.3|173826.3|173962.4|173832.4|173950.8|173820.8|13
1728328720000|2024-10-07 19:18:40|173959.7|173829.7|173958.9|173828.9|173963.9|173833.9|173956.6|173826.6|11
1728328730000|2024-10-07 19:18:50|173957.3|173827.3|173968.7|173838.7|173969.2|173839.2|173956.7|173826.7|8
1728328740000|2024-10-07 19:19:00|173968.5|173838.5|173964.3|173834.3|173968.7|173838.7|173961.6|173831.6|5
1728328750000|2024-10-07 19:19:10|173966.5|173836.5|173966.2|173836.2|173966.6|173836.6|173966.1|173836.1|5
1728328760000|2024-10-07 19:19:20|173963.8|173833.8|173963.4|173833.4|173966.9|173836.9|173961.2|173831.2|12
1728328770000|2024-10-07 19:19:30|173963.5|173833.5|173963.2|173833.2|173965.1|173835.1|173962.3|173832.3|7
1728328780000|2024-10-07 19:19:40|173960|173830|173966.1|173836.1|173966.1|173836.1|173956.7|173826.7|7
1728328790000|2024-10-07 19:19:50|173963.9|173833.9|173955.2|173825.2|173963.9|173833.9|173952.2|173822.2|11
1728328800000|2024-10-07 19:20:00|173957.3|173827.3|173953.3|173823.3|173964.5|173834.5|173947.8|173817.8|12
1728328810000|2024-10-07 19:20:10|173958.5|173828.5|173955.2|173825.2|173958.5|173828.5|173950.5|173820.5|13
1728328820000|2024-10-07 19:20:20|173951.9|173821.9|173954|173824|173958.2|173828.2|173950.4|173820.4|13
1728328830000|2024-10-07 19:20:30|173952.5|173822.5|173939.6|173809.6|173952.5|173822.5|173938.4|173808.4|17
1728328840000|2024-10-07 19:20:40|173942.7|173812.7|173944.2|173814.2|173947.2|173817.2|173939|173809|12
1728328850000|2024-10-07 19:20:50|173942.3|173812.3|173944.9|173814.9|173944.9|173814.9|173938.5|173808.5|8
1728328860000|2024-10-07 19:21:00|173948.2|173818.2|173942.1|173812.1|173948.5|173818.5|173939.7|173809.7|11
1728328870000|2024-10-07 19:21:10|173939.7|173809.7|173934|173804|173943.2|173813.2|173920.2|173790.2|16
1728328880000|2024-10-07 19:21:20|173930.3|173800.3|173937|173807|173938|173808|173927.9|173797.9|15
1728328890000|2024-10-07 19:21:30|173937.6|173807.6|173938.3|173808.3|173940.4|173810.4|173935.6|173805.6|7
1728328900000|2024-10-07 19:21:40|173937.2|173807.2|173933.4|173803.4|173937.2|173807.2|173926.7|173796.7|12
1728328910000|2024-10-07 19:21:50|173933|173803|173916.6|173786.6|173934.3|173804.3|173915.4|173785.4|13
1728328920000|2024-10-07 19:22:00|173920.7|173790.7|173922.5|173792.5|173926.9|173796.9|173917.3|173787.3|13
1728328930000|2024-10-07 19:22:10|173922.4|173792.4|173919.2|173789.2|173922.4|173792.4|173915|173785|6
1728328940000|2024-10-07 19:22:20|173913.8|173783.8|173926.3|173796.3|173928.9|173798.9|173909.4|173779.4|10
1728328950000|2024-10-07 19:22:30|173925.7|173795.7|173923|173793|173927.5|173797.5|173920|173790|17
1728328960000|2024-10-07 19:22:40|173925.3|173795.3|173918.4|173788.4|173925.3|173795.3|173916.3|173786.3|11
1728328970000|2024-10-07 19:22:50|173917.7|173787.7|173922.7|173792.7|173923.6|173793.6|173915.2|173785.2|10
1728328980000|2024-10-07 19:23:00|173926.3|173796.3|173926.1|173796.1|173929.4|173799.4|173922.9|173792.9|7
1728328990000|2024-10-07 19:23:10|173924.9|173794.9|173925|173795|173929|173799|173923.2|173793.2|13
1728329000000|2024-10-07 19:23:20|173922.9|173792.9|173915.1|173785.1|173922.9|173792.9|173915.1|173785.1|8
1728329010000|2024-10-07 19:23:30|173927.9|173797.9|173927.2|173797.2|173927.9|173797.9|173917.5|173787.5|14
1728329020000|2024-10-07 19:23:40|173929.8|173799.8|173930.2|173800.2|173932.8|173802.8|173926.5|173796.5|9
1728329030000|2024-10-07 19:23:50|173931.5|173801.5|173932.4|173802.4|173938.6|173808.6|173927.6|173797.6|17
1728329040000|2024-10-07 19:24:00|173932.8|173802.8|173932.3|173802.3|173932.8|173802.8|173917.9|173787.9|12
1728329050000|2024-10-07 19:24:10|173931.1|173801.1|173933.9|173803.9|173933.9|173803.9|173931.1|173801.1|4
1728329060000|2024-10-07 19:24:20|173934.8|173804.8|173943.4|173813.4|173943.4|173813.4|173932.8|173802.8|10
1728329070000|2024-10-07 19:24:30|173941.2|173811.2|173939|173809|173945.4|173815.4|173939|173809|9
1728329080000|2024-10-07 19:24:40|173938.6|173808.6|173943.5|173813.5|173943.5|173813.5|173937.6|173807.6|7
1728329090000|2024-10-07 19:24:50|173938.6|173808.6|173935.6|173805.6|173940.4|173810.4|173935.6|173805.6|11
1728329100000|2024-10-07 19:25:00|173933|173803|173935|173805|173941.4|173811.4|173933|173803|6
1728329110000|2024-10-07 19:25:10|173931.8|173801.8|173936.2|173806.2|173939.4|173809.4|173922.7|173792.7|12
1728329120000|2024-10-07 19:25:20|173936.5|173806.5|173937.1|173807.1|173940.9|173810.9|173935.1|173805.1|8
1728329130000|2024-10-07 19:25:30|173941.5|173811.5|173939.3|173809.3|173943|173813|173937.2|173807.2|10
1728329140000|2024-10-07 19:25:40|173937.9|173807.9|173942.7|173812.7|173944.1|173814.1|173937.6|173807.6|11
1728329150000|2024-10-07 19:25:50|173937.6|173807.6|173946.3|173816.3|173946.3|173816.3|173937.6|173807.6|7
1728329160000|2024-10-07 19:26:00|173942.5|173812.5|173940|173810|173947.1|173817.1|173940|173810|8
1728329170000|2024-10-07 19:26:10|173941.9|173811.9|173942.1|173812.1|173944.5|173814.5|173941.4|173811.4|6
1728329180000|2024-10-07 19:26:20|173941.7|173811.7|173951.8|173821.8|173955.5|173825.5|173941.7|173811.7|7
1728329190000|2024-10-07 19:26:30|173954.8|173824.8|173950.6|173820.6|173954.8|173824.8|173940.2|173810.2|7
1728329200000|2024-10-07 19:26:40|173950.1|173820.1|173950.3|173820.3|173954.2|173824.2|173942.7|173812.7|15
1728329210000|2024-10-07 19:26:50|173942.7|173812.7|173947|173817|173953.2|173823.2|173942.7|173812.7|14
1728329220000|2024-10-07 19:27:00|173947.7|173817.7|173947.3|173817.3|173951.2|173821.2|173947.3|173817.3|5
1728329230000|2024-10-07 19:27:10|173954.3|173824.3|173958.1|173828.1|173964.1|173834.1|173954.3|173824.3|14
1728329240000|2024-10-07 19:27:20|173962.1|173832.1|173964.2|173834.2|173964.6|173834.6|173960.7|173830.7|9
1728329250000|2024-10-07 19:27:30|173963.8|173833.8|173966|173836|173966|173836|173958.8|173828.8|9
1728329260000|2024-10-07 19:27:40|173964.6|173834.6|173964.2|173834.2|173965.9|173835.9|173958.8|173828.8|8
1728329270000|2024-10-07 19:27:50|173953.5|173823.5|173963.5|173833.5|173963.5|173833.5|173953.5|173823.5|10
1728329280000|2024-10-07 19:28:00|173963.2|173833.2|173962.7|173832.7|173967.1|173837.1|173960.2|173830.2|6
1728329290000|2024-10-07 19:28:10|173963|173833|173964.9|173834.9|173966.1|173836.1|173963|173833|3
1728329300000|2024-10-07 19:28:20|173965.1|173835.1|173974.3|173844.3|173977.8|173847.8|173965.1|173835.1|7
1728329310000|2024-10-07 19:28:30|173971.1|173841.1|173998.5|173868.5|173998.5|173868.5|173970.1|173840.1|11
1728329320000|2024-10-07 19:28:40|174002|173872|173996.9|173866.9|174002.4|173872.4|173996.4|173866.4|8
1728329330000|2024-10-07 19:28:50|174001.8|173871.8|173996.7|173866.7|174001.8|173871.8|173995.1|173865.1|5
1728329340000|2024-10-07 19:29:00|174002.1|173872.1|173994|173864|174002.1|173872.1|173993.2|173863.2|11
1728329350000|2024-10-07 19:29:10|173994.9|173864.9|173996.5|173866.5|173998.1|173868.1|173994.9|173864.9|4
1728329360000|2024-10-07 19:29:20|173998.7|173868.7|174009|173879|174009.3|173879.3|173998|173868|7
1728329370000|2024-10-07 19:29:30|174008.7|173878.7|174004.4|173874.4|174008.7|173878.7|174002.7|173872.7|6
1728329380000|2024-10-07 19:29:40|174004.3|173874.3|174005.9|173875.9|174005.9|173875.9|174004.3|173874.3|2
1728329390000|2024-10-07 19:29:50|174010.9|173880.9|174006.5|173876.5|174010.9|173880.9|174000.5|173870.5|8
1728329400000|2024-10-07 19:30:00|174008.6|173878.6|174025.1|173895.1|174028.7|173898.7|174005.4|173875.4|13
1728329410000|2024-10-07 19:30:10|174026.1|173896.1|174026.5|173896.5|174031.3|173901.3|174026.1|173896.1|6
1728329420000|2024-10-07 19:30:20|174025.9|173895.9|174029.8|173899.8|174029.8|173899.8|174025.9|173895.9|7
1728329430000|2024-10-07 19:30:30|174034.9|173904.9|174038.7|173908.7|174039.6|173909.6|174034.9|173904.9|7
1728329440000|2024-10-07 19:30:40|174043.3|173913.3|174033.9|173903.9|174043.3|173913.3|174033.7|173903.7|5
1728329450000|2024-10-07 19:30:50|174031.9|173901.9|174032.1|173902.1|174032.1|173902.1|174031.9|173901.9|2
1728329460000|2024-10-07 19:31:00|174029.9|173899.9|174034.2|173904.2|174035.8|173905.8|174029.9|173899.9|6
1728329470000|2024-10-07 19:31:10|174036.3|173906.3|174036.2|173906.2|174036.3|173906.3|174036.2|173906.2|2
1728329480000|2024-10-07 19:31:20|174036.1|173906.1|174026.6|173896.6|174036.1|173906.1|174026.6|173896.6|7
1728329490000|2024-10-07 19:31:30|174029.4|173899.4|174036.3|173906.3|174037.4|173907.4|174025.8|173895.8|9
1728329500000|2024-10-07 19:31:40|174031.7|173901.7|174028.9|173898.9|174036.9|173906.9|174028.8|173898.8|9
1728329510000|2024-10-07 19:31:50|174029.8|173899.8|174030.1|173900.1|174032.5|173902.5|174029|173899|8
1728329520000|2024-10-07 19:32:00|174037|173907|174061.7|173931.7|174064.3|173934.3|174032|173902|15
1728329530000|2024-10-07 19:32:10|174063.7|173933.7|174062.2|173932.2|174063.7|173933.7|174061.4|173931.4|5
1728329540000|2024-10-07 19:32:20|174063.9|173933.9|174063.2|173933.2|174063.9|173933.9|174063.2|173933.2|4
1728329550000|2024-10-07 19:32:30|174064.2|173934.2|174063.4|173933.4|174065.2|173935.2|174061.8|173931.8|6
1728329560000|2024-10-07 19:32:40|174062.7|173932.7|174045.8|173915.8|174062.7|173932.7|174045|173915|9
1728329570000|2024-10-07 19:32:50|174045|173915|174045.6|173915.6|174045.7|173915.7|174044.7|173914.7|6
1728329580000|2024-10-07 19:33:00|174047.4|173917.4|174062.3|173932.3|174063.5|173933.5|174047.4|173917.4|5
1728329590000|2024-10-07 19:33:10|174062|173932|174067.6|173937.6|174069.8|173939.8|174062|173932|7
1728329600000|2024-10-07 19:33:20|174070.7|173940.7|174073.9|173943.9|174074.5|173944.5|174068.6|173938.6|10
1728329610000|2024-10-07 19:33:30|174073.3|173943.3|174073.6|173943.6|174073.6|173943.6|174073.1|173943.1|3
1728329620000|2024-10-07 19:33:40|174075.5|173945.5|174073.3|173943.3|174075.8|173945.8|174073.3|173943.3|4
1728329630000|2024-10-07 19:33:50|174072.6|173942.6|174073.9|173943.9|174074.2|173944.2|174072.6|173942.6|5
1728329640000|2024-10-07 19:34:00|174078.8|173948.8|174029|173899|174085.2|173955.2|174028.4|173898.4|13
1728329650000|2024-10-07 19:34:10|174029.1|173899.1|174028.5|173898.5|174029.1|173899.1|174028.5|173898.5|3
1728329660000|2024-10-07 19:34:20|174036.9|173906.9|174025.8|173895.8|174036.9|173906.9|174025.8|173895.8|10
1728329670000|2024-10-07 19:34:30|174025.7|173895.7|174039.1|173909.1|174039.1|173909.1|174025.4|173895.4|7
1728329680000|2024-10-07 19:34:40|174039|173909|174038.5|173908.5|174039|173909|174038.5|173908.5|4
1728329690000|2024-10-07 19:34:50|174038|173908|174033.7|173903.7|174038.4|173908.4|174025|173895|9
1728329700000|2024-10-07 19:35:00|174037.2|173907.2|174028.7|173898.7|174037.2|173907.2|174024.8|173894.8|9
1728329710000|2024-10-07 19:35:10|174035.3|173905.3|174038.8|173908.8|174040.2|173910.2|174034.7|173904.7|7
1728329720000|2024-10-07 19:35:20|174038.6|173908.6|174036.8|173906.8|174038.8|173908.8|174035.3|173905.3|11
1728329730000|2024-10-07 19:35:30|174037.2|173907.2|174037.7|173907.7|174037.7|173907.7|174037.2|173907.2|2
1728329740000|2024-10-07 19:35:40|174037.1|173907.1|174042.9|173912.9|174043.3|173913.3|174037.1|173907.1|8
1728329750000|2024-10-07 19:35:50|174041.2|173911.2|174041|173911|174044.8|173914.8|174039.3|173909.3|11
1728329760000|2024-10-07 19:36:00|174041.3|173911.3|174038.9|173908.9|174045|173915|174035.5|173905.5|11
1728329770000|2024-10-07 19:36:10|174040.4|173910.4|174040.2|173910.2|174041.6|173911.6|174037.9|173907.9|7
1728329780000|2024-10-07 19:36:20|174039.4|173909.4|174039|173909|174041.3|173911.3|174038.5|173908.5|6
1728329790000|2024-10-07 19:36:30|174040.7|173910.7|174035.3|173905.3|174042.9|173912.9|174035.3|173905.3|11
1728329800000|2024-10-07 19:36:40|174041.3|173911.3|174038.6|173908.6|174041.9|173911.9|174031.3|173901.3|10
1728329810000|2024-10-07 19:36:50|174036.7|173906.7|174038.1|173908.1|174043.1|173913.1|174036.7|173906.7|6
1728329820000|2024-10-07 19:37:00|174038.9|173908.9|174039.2|173909.2|174040.2|173910.2|174038.9|173908.9|11
1728329830000|2024-10-07 19:37:10|174037.2|173907.2|174036.2|173906.2|174039.2|173909.2|174035.3|173905.3|11
1728329840000|2024-10-07 19:37:20|174036.1|173906.1|174036.1|173906.1|174036.1|173906.1|174036.1|173906.1|1
1728329850000|2024-10-07 19:37:30|174037.5|173907.5|174037.5|173907.5|174037.5|173907.5|174037.5|173907.5|1
1728329860000|2024-10-07 19:37:40|174037.4|173907.4|174038.1|173908.1|174042.1|173912.1|174037.4|173907.4|4
1728329870000|2024-10-07 19:37:50|174037.7|173907.7|174038.4|173908.4|174041.3|173911.3|174037.4|173907.4|6
1728329880000|2024-10-07 19:38:00|174041.6|173911.6|174038.3|173908.3|174041.6|173911.6|174035.3|173905.3|6
1728329890000|2024-10-07 19:38:10|174039.3|173909.3|174037.8|173907.8|174040.7|173910.7|174037.8|173907.8|6
1728329900000|2024-10-07 19:38:20|174039.6|173909.6|174036.9|173906.9|174039.6|173909.6|174036.9|173906.9|8
1728329910000|2024-10-07 19:38:30|174037.6|173907.6|174035.8|173905.8|174040|173910|174035.8|173905.8|8
1728329920000|2024-10-07 19:38:40|174035.2|173905.2|174037.8|173907.8|174041.5|173911.5|174034.6|173904.6|8
1728329930000|2024-10-07 19:38:50|174037.7|173907.7|174037.8|173907.8|174037.8|173907.8|174037.7|173907.7|2
1728329940000|2024-10-07 19:39:00|174038.7|173908.7|174033.2|173903.2|174046.7|173916.7|174033.2|173903.2|11
1728329950000|2024-10-07 19:39:10|174033.4|173903.4|174037.7|173907.7|174037.7|173907.7|174033.4|173903.4|5
1728329960000|2024-10-07 19:39:20|174037.9|173907.9|174037.7|173907.7|174037.9|173907.9|174037.7|173907.7|2
1728329970000|2024-10-07 19:39:30|174039|173909|174038.6|173908.6|174039|173909|174034|173904|7
1728329980000|2024-10-07 19:39:40|174035.1|173905.1|174037.3|173907.3|174038.8|173908.8|174035.1|173905.1|7
1728329990000|2024-10-07 19:39:50|174034.7|173904.7|174034.5|173904.5|174034.7|173904.7|174034.5|173904.5|3
1728330000000|2024-10-07 19:40:00|174035.4|173905.4|174034.4|173904.4|174035.8|173905.8|174034.4|173904.4|8
1728330010000|2024-10-07 19:40:10|174035.2|173905.2|174026.7|173896.7|174035.2|173905.2|174025.1|173895.1|5
1728330020000|2024-10-07 19:40:20|174026.6|173896.6|174028.7|173898.7|174029.3|173899.3|174026.6|173896.6|6
1728330030000|2024-10-07 19:40:30|174028.3|173898.3|174028.3|173898.3|174028.3|173898.3|174028.3|173898.3|1
1728330040000|2024-10-07 19:40:40|174028.5|173898.5|174029.9|173899.9|174029.9|173899.9|174028.3|173898.3|3
1728330050000|2024-10-07 19:40:50|174028.3|173898.3|174027.1|173897.1|174028.3|173898.3|174027.1|173897.1|3
1728330060000|2024-10-07 19:41:00|174026.3|173896.3|174030.9|173900.9|174033.9|173903.9|174026.3|173896.3|7
1728330070000|2024-10-07 19:41:10|174031.1|173901.1|174031.7|173901.7|174032.1|173902.1|174031.1|173901.1|4
1728330080000|2024-10-07 19:41:20|174031.2|173901.2|174025|173895|174031.3|173901.3|174025|173895|9
1728330090000|2024-10-07 19:41:30|174024.2|173894.2|174030.5|173900.5|174035.9|173905.9|174023.8|173893.8|8
1728330100000|2024-10-07 19:41:40|174012.4|173882.4|173963.3|173833.3|174017.1|173887.1|173963.2|173833.2|9
1728330110000|2024-10-07 19:41:50|173965.5|173835.5|173963.5|173833.5|173966.4|173836.4|173959.9|173829.9|12
1728330120000|2024-10-07 19:42:00|173963.9|173833.9|173953.7|173823.7|173965.9|173835.9|173947.2|173817.2|15
1728330130000|2024-10-07 19:42:10|173956.8|173826.8|173960.2|173830.2|173960.2|173830.2|173954.6|173824.6|6
1728330140000|2024-10-07 19:42:20|173957|173827|173958.5|173828.5|173966.3|173836.3|173954.3|173824.3|13
1728330150000|2024-10-07 19:42:30|173965.3|173835.3|173967.8|173837.8|173967.8|173837.8|173961.2|173831.2|7
1728330160000|2024-10-07 19:42:40|173967.2|173837.2|173953.2|173823.2|173967.7|173837.7|173948.4|173818.4|10
1728330170000|2024-10-07 19:42:50|173956.6|173826.6|173952.7|173822.7|173960.6|173830.6|173952.7|173822.7|7
1728330180000|2024-10-07 19:43:00|173955.4|173825.4|173960.6|173830.6|173960.9|173830.9|173953.2|173823.2|8
1728330190000|2024-10-07 19:43:10|173958|173828|173950.6|173820.6|173958.7|173828.7|173950.6|173820.6|4
1728330200000|2024-10-07 19:43:20|173950.8|173820.8|173957.6|173827.6|173959.9|173829.9|173945.2|173815.2|11
1728330210000|2024-10-07 19:43:30|173959.2|173829.2|173956.5|173826.5|173959.2|173829.2|173948.1|173818.1|6
1728330220000|2024-10-07 19:43:40|173956.6|173826.6|173958.6|173828.6|173959.1|173829.1|173948.3|173818.3|9
1728330230000|2024-10-07 19:43:50|173953.1|173823.1|173954|173824|173958.1|173828.1|173953.1|173823.1|4
1728330240000|2024-10-07 19:44:00|173950.8|173820.8|173919.7|173789.7|173957|173827|173918.4|173788.4|9
1728330250000|2024-10-07 19:44:10|173919.6|173789.6|173922.5|173792.5|173922.7|173792.7|173919.6|173789.6|3
1728330260000|2024-10-07 19:44:20|173922.6|173792.6|173923.8|173793.8|173925.4|173795.4|173922.2|173792.2|6
1728330270000|2024-10-07 19:44:30|173924.2|173794.2|173922.2|173792.2|173924.2|173794.2|173922.1|173792.1|4
1728330280000|2024-10-07 19:44:40|173922.3|173792.3|173916.2|173786.2|173922.3|173792.3|173915.6|173785.6|5
1728330290000|2024-10-07 19:44:50|173914.5|173784.5|173913.5|173783.5|173914.7|173784.7|173913.5|173783.5|5
1728330300000|2024-10-07 19:45:00|173913.7|173783.7|173912.2|173782.2|173913.7|173783.7|173905.1|173775.1|11
1728330310000|2024-10-07 19:45:10|173914.3|173784.3|173916.1|173786.1|173919.1|173789.1|173914.3|173784.3|8
1728330320000|2024-10-07 19:45:20|173916.7|173786.7|173917.1|173787.1|173920.2|173790.2|173916.7|173786.7|5
1728330330000|2024-10-07 19:45:30|173916.8|173786.8|173915.8|173785.8|173916.8|173786.8|173915.5|173785.5|4
1728330340000|2024-10-07 19:45:40|173914.2|173784.2|173915.8|173785.8|173916.3|173786.3|173913.7|173783.7|11
1728330350000|2024-10-07 19:45:50|173916.2|173786.2|173967.6|173837.6|173967.9|173837.9|173916.2|173786.2|14
1728330360000|2024-10-07 19:46:00|173967.1|173837.1|173968.3|173838.3|173969.1|173839.1|173967.1|173837.1|4
1728330370000|2024-10-07 19:46:10|173969.5|173839.5|173967.4|173837.4|173969.5|173839.5|173965.3|173835.3|7
1728330380000|2024-10-07 19:46:20|173968.1|173838.1|173967.7|173837.7|173968.1|173838.1|173967.7|173837.7|3
1728330390000|2024-10-07 19:46:30|173967.5|173837.5|173956.5|173826.5|173967.5|173837.5|173954.4|173824.4|11
1728330400000|2024-10-07 19:46:40|173955.9|173825.9|173961.4|173831.4|173961.4|173831.4|173953.1|173823.1|10
1728330410000|2024-10-07 19:46:50|173959.7|173829.7|173956.7|173826.7|173963.1|173833.1|173950.4|173820.4|18
1728330420000|2024-10-07 19:47:00|173960.6|173830.6|173957.9|173827.9|173960.6|173830.6|173951.9|173821.9|10
1728330430000|2024-10-07 19:47:10|173960.8|173830.8|173957|173827|173960.8|173830.8|173956.9|173826.9|5
1728330440000|2024-10-07 19:47:20|173957.2|173827.2|173994.6|173864.6|173997.2|173867.2|173957.2|173827.2|10
1728330450000|2024-10-07 19:47:30|173999.9|173869.9|173995.6|173865.6|173999.9|173869.9|173993.1|173863.1|7
1728330460000|2024-10-07 19:47:40|173992.6|173862.6|173994.2|173864.2|173994.3|173864.3|173992.3|173862.3|9
1728330470000|2024-10-07 19:47:50|173997.2|173867.2|173995.9|173865.9|173997.2|173867.2|173995.9|173865.9|3
1728330480000|2024-10-07 19:48:00|173996|173866|174000.9|173870.9|174001.4|173871.4|173994.5|173864.5|10
1728330490000|2024-10-07 19:48:10|174003.4|173873.4|174001.1|173871.1|174006.4|173876.4|174001.1|173871.1|7
1728330500000|2024-10-07 19:48:20|174001.2|173871.2|174003|173873|174008|173878|174001.2|173871.2|9
1728330510000|2024-10-07 19:48:30|174003.1|173873.1|174007.9|173877.9|174007.9|173877.9|174001|173871|7
1728330520000|2024-10-07 19:48:40|174003.9|173873.9|174005.2|173875.2|174006.7|173876.7|174003.8|173873.8|8
1728330530000|2024-10-07 19:48:50|174004.8|173874.8|174003.8|173873.8|174005.2|173875.2|174003.8|173873.8|3
1728330540000|2024-10-07 19:49:00|174003.9|173873.9|174002.6|173872.6|174005.2|173875.2|174000.1|173870.1|10
1728330550000|2024-10-07 19:49:10|174003.7|173873.7|174003.1|173873.1|174006.1|173876.1|173996.7|173866.7|9
1728330560000|2024-10-07 19:49:20|174002.7|173872.7|173992.4|173862.4|174003.9|173873.9|173992.4|173862.4|8
1728330570000|2024-10-07 19:49:30|173993.2|173863.2|174002.1|173872.1|174002.1|173872.1|173993.2|173863.2|11
1728330580000|2024-10-07 19:49:40|174002|173872|173999.3|173869.3|174002|173872|173996.6|173866.6|7
1728330590000|2024-10-07 19:49:50|173996.6|173866.6|173998.4|173868.4|174003.4|173873.4|173996.6|173866.6|7
1728330600000|2024-10-07 19:50:00|174007.6|173877.6|174000.8|173870.8|174009.2|173879.2|173998.8|173868.8|13
1728330610000|2024-10-07 19:50:10|174004|173874|174000.4|173870.4|174004|173874|174000.3|173870.3|6
1728330620000|2024-10-07 19:50:20|174000|173870|174003.7|173873.7|174003.7|173873.7|173997.2|173867.2|3
1728330630000|2024-10-07 19:50:30|173999.5|173869.5|174000.4|173870.4|174002.2|173872.2|173996.2|173866.2|6
1728330640000|2024-10-07 19:50:40|174002.1|173872.1|174001.2|173871.2|174003.3|173873.3|173996.7|173866.7|8
1728330650000|2024-10-07 19:50:50|174022.9|173892.9|174015|173885|174022.9|173892.9|174013.7|173883.7|8
1728330660000|2024-10-07 19:51:00|174014.7|173884.7|174003.8|173873.8|174014.7|173884.7|174000.3|173870.3|6
1728330670000|2024-10-07 19:51:10|174007|173877|173999.6|173869.6|174007.3|173877.3|173999.6|173869.6|7
1728330680000|2024-10-07 19:51:20|174003.7|173873.7|173999|173869|174003.7|173873.7|173997.9|173867.9|10
1728330690000|2024-10-07 19:51:30|173997.8|173867.8|173997.4|173867.4|173999.5|173869.5|173997.4|173867.4|5
1728330700000|2024-10-07 19:51:40|173996.3|173866.3|173995.1|173865.1|173996.6|173866.6|173994.3|173864.3|7
1728330710000|2024-10-07 19:51:50|173994.6|173864.6|174000.9|173870.9|174000.9|173870.9|173994.4|173864.4|8
1728330720000|2024-10-07 19:52:00|174001.7|173871.7|174000.2|173870.2|174001.7|173871.7|174000.2|173870.2|4
1728330730000|2024-10-07 19:52:10|173999.8|173869.8|174003.3|173873.3|174005.5|173875.5|173999.8|173869.8|3
1728330740000|2024-10-07 19:52:20|174005.2|173875.2|174007.1|173877.1|174012.1|173882.1|174004.2|173874.2|6
1728330750000|2024-10-07 19:52:30|174008.2|173878.2|174015.2|173885.2|174016.2|173886.2|174008.2|173878.2|8
1728330760000|2024-10-07 19:52:40|174011.3|173881.3|174012.6|173882.6|174013.7|173883.7|174009|173879|7
1728330770000|2024-10-07 19:52:50|174009.7|173879.7|174015.2|173885.2|174015.2|173885.2|174009.7|173879.7|5
1728330780000|2024-10-07 19:53:00|174014.9|173884.9|174012.2|173882.2|174014.9|173884.9|174008.9|173878.9|8
1728330790000|2024-10-07 19:53:10|174014.5|173884.5|174007.8|173877.8|174014.5|173884.5|174004.5|173874.5|7
1728330800000|2024-10-07 19:53:20|174001.5|173871.5|174002.8|173872.8|174002.8|173872.8|174001.5|173871.5|2
1728330810000|2024-10-07 19:53:30|174002.9|173872.9|173998.3|173868.3|174002.9|173872.9|173998.3|173868.3|6
1728330820000|2024-10-07 19:53:40|174002.3|173872.3|174008.6|173878.6|174008.6|173878.6|174001.4|173871.4|6
1728330830000|2024-10-07 19:53:50|174008.8|173878.8|174010|173880|174010|173880|174008.8|173878.8|2
1728330840000|2024-10-07 19:54:00|174009.5|173879.5|174005.7|173875.7|174009.5|173879.5|173997.9|173867.9|7
1728330850000|2024-10-07 19:54:10|174005.8|173875.8|174001.9|173871.9|174008.9|173878.9|174001.9|173871.9|5
1728330860000|2024-10-07 19:54:20|174001.5|173871.5|174000.9|173870.9|174001.5|173871.5|173998.4|173868.4|6
1728330870000|2024-10-07 19:54:30|174000.7|173870.7|174000.4|173870.4|174000.7|173870.7|173999.9|173869.9|6
1728330880000|2024-10-07 19:54:40|174005.8|173875.8|174009.8|173879.8|174009.8|173879.8|174000.7|173870.7|8
1728330890000|2024-10-07 19:54:50|174000.5|173870.5|173950.4|173820.4|174007.4|173877.4|173950.4|173820.4|11
1728330900000|2024-10-07 19:55:00|173953.1|173823.1|173920.6|173790.6|173953.1|173823.1|173918.6|173788.6|11
1728330910000|2024-10-07 19:55:10|173920.8|173790.8|173925.4|173795.4|173925.4|173795.4|173920.4|173790.4|5
1728330920000|2024-10-07 19:55:20|173925.2|173795.2|173920.6|173790.6|173925.5|173795.5|173917|173787|5
1728330930000|2024-10-07 19:55:30|173920.8|173790.8|173922|173792|173925.1|173795.1|173918.7|173788.7|11
1728330940000|2024-10-07 19:55:40|173922.3|173792.3|173922.6|173792.6|173925.2|173795.2|173918.6|173788.6|13
1728330950000|2024-10-07 19:55:50|173922.5|173792.5|173932.5|173802.5|173943.1|173813.1|173922.5|173792.5|15
1728330960000|2024-10-07 19:56:00|173936.5|173806.5|173937.7|173807.7|173937.7|173807.7|173936.5|173806.5|6
1728330970000|2024-10-07 19:56:10|173937.9|173807.9|173937.9|173807.9|173939.3|173809.3|173937.7|173807.7|5
1728330980000|2024-10-07 19:56:20|173938|173808|173937.6|173807.6|173938.6|173808.6|173937.2|173807.2|9
1728330990000|2024-10-07 19:56:30|173937.4|173807.4|173938.9|173808.9|173939.3|173809.3|173937.2|173807.2|9
1728331000000|2024-10-07 19:56:40|173939.9|173809.9|173939.4|173809.4|173940.9|173810.9|173938.3|173808.3|7
1728331010000|2024-10-07 19:56:50|173944.3|173814.3|173937.3|173807.3|173944.9|173814.9|173937.3|173807.3|5
1728331020000|2024-10-07 19:57:00|173935.4|173805.4|173926.7|173796.7|173937.6|173807.6|173924.1|173794.1|19
1728331030000|2024-10-07 19:57:10|173928|173798|173927.7|173797.7|173930.9|173800.9|173926.2|173796.2|9
1728331040000|2024-10-07 19:57:20|173926.3|173796.3|173929.7|173799.7|173929.7|173799.7|173924|173794|4
1728331050000|2024-10-07 19:57:30|173930.4|173800.4|173937.5|173807.5|173942.9|173812.9|173930.4|173800.4|11
1728331060000|2024-10-07 19:57:40|173938.5|173808.5|173939.3|173809.3|173940.8|173810.8|173938.5|173808.5|12
1728331070000|2024-10-07 19:57:50|173942.9|173812.9|173954.7|173824.7|173956.7|173826.7|173942.9|173812.9|9
1728331080000|2024-10-07 19:58:00|173950.1|173820.1|173943.8|173813.8|173950.1|173820.1|173943.8|173813.8|8
1728331090000|2024-10-07 19:58:10|173937.2|173807.2|173938.1|173808.1|173941.8|173811.8|173937.2|173807.2|12
1728331100000|2024-10-07 19:58:20|173943.8|173813.8|173951.5|173821.5|173951.5|173821.5|173938.1|173808.1|8
1728331110000|2024-10-07 19:58:30|173950.4|173820.4|173956.1|173826.1|173956.1|173826.1|173949.4|173819.4|5
1728331120000|2024-10-07 19:58:40|173956.7|173826.7|173937.2|173807.2|173958|173828|173935.2|173805.2|10
1728331130000|2024-10-07 19:58:50|173936.4|173806.4|173947|173817|173949.1|173819.1|173936.4|173806.4|14
1728331140000|2024-10-07 19:59:00|173948.1|173818.1|173948|173818|173948.1|173818.1|173943.1|173813.1|9
1728331150000|2024-10-07 19:59:10|173950.8|173820.8|173950.8|173820.8|173950.8|173820.8|173950.8|173820.8|1
1728331160000|2024-10-07 19:59:20|173951.4|173821.4|173950.2|173820.2|173951.4|173821.4|173950.1|173820.1|4
1728331190000|2024-10-07 19:59:50|173949.5|173819.5|173950.5|173820.5|173950.5|173820.5|173949.5|173819.5|5
1728331200000|2024-10-07 20:00:00|173950.2|173820.2|173952.9|173822.9|173952.9|173822.9|173950.2|173820.2|4
1728331210000|2024-10-07 20:00:10|173955.1|173825.1|173957|173827|173959.3|173829.3|173952.9|173822.9|5
1728331230000|2024-10-07 20:00:30|173957.1|173827.1|173957.1|173827.1|173957.1|173827.1|173957.1|173827.1|1
1728331240000|2024-10-07 20:00:40|173959.1|173829.1|173959.1|173829.1|173959.1|173829.1|173959|173829|3
1728331250000|2024-10-07 20:00:50|173959.2|173829.2|173955.6|173825.6|173959.2|173829.2|173955.6|173825.6|3
1728331260000|2024-10-07 20:01:00|173941.1|173811.1|173940.9|173810.9|173941.1|173811.1|173939|173809|3
1728331290000|2024-10-07 20:01:30|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|1
1728331340000|2024-10-07 20:02:20|173942.3|173812.3|173946.6|173816.6|173946.6|173816.6|173942.3|173812.3|2
1728331350000|2024-10-07 20:02:30|173943|173813|173943.1|173813.1|173943.1|173813.1|173943|173813|2
1728331370000|2024-10-07 20:02:50|173943|173813|173943|173813|173943|173813|173943|173813|1
1728331400000|2024-10-07 20:03:20|173936.5|173806.5|173940.6|173810.6|173940.6|173810.6|173936.5|173806.5|4
1728331410000|2024-10-07 20:03:30|173939.3|173809.3|173936.8|173806.8|173939.3|173809.3|173936.7|173806.7|3
1728331420000|2024-10-07 20:03:40|173938|173808|173940.3|173810.3|173940.3|173810.3|173938|173808|2
1728331440000|2024-10-07 20:04:00|173940.4|173810.4|173938|173808|173940.4|173810.4|173938|173808|2
1728331450000|2024-10-07 20:04:10|173938.1|173808.1|173938|173808|173938.1|173808.1|173938|173808|2
1728331460000|2024-10-07 20:04:20|173938.1|173808.1|173938|173808|173938.1|173808.1|173938|173808|2
1728331480000|2024-10-07 20:04:40|173940.3|173810.3|173941.3|173811.3|173941.3|173811.3|173940.3|173810.3|2
1728331490000|2024-10-07 20:04:50|173941.1|173811.1|173941.2|173811.2|173941.2|173811.2|173941.1|173811.1|2
1728331500000|2024-10-07 20:05:00|173941.1|173811.1|173941.2|173811.2|173941.2|173811.2|173941.1|173811.1|2
1728331510000|2024-10-07 20:05:10|173941.1|173811.1|173939.3|173809.3|173941.2|173811.2|173939.2|173809.2|4
1728331520000|2024-10-07 20:05:20|173939.2|173809.2|173939.3|173809.3|173939.3|173809.3|173939.2|173809.2|2
1728331530000|2024-10-07 20:05:30|173939.2|173809.2|173939.2|173809.2|173939.2|173809.2|173939.2|173809.2|1
1728331550000|2024-10-07 20:05:50|173941.5|173811.5|173961.8|173831.8|173965.8|173835.8|173941.5|173811.5|6
1728331560000|2024-10-07 20:06:00|173964.5|173834.5|173972.4|173842.4|173972.4|173842.4|173964.5|173834.5|2
1728331570000|2024-10-07 20:06:10|173972.5|173842.5|173972.5|173842.5|173972.5|173842.5|173972.5|173842.5|1
1728331580000|2024-10-07 20:06:20|173972.4|173842.4|173963.7|173833.7|173972.4|173842.4|173963.7|173833.7|3
1728331590000|2024-10-07 20:06:30|173961.3|173831.3|173963.5|173833.5|173963.5|173833.5|173961.3|173831.3|2
1728331600000|2024-10-07 20:06:40|173963.6|173833.6|173963.5|173833.5|173963.6|173833.6|173963.5|173833.5|2
1728331610000|2024-10-07 20:06:50|173963.6|173833.6|173965.7|173835.7|173966.3|173836.3|173963.6|173833.6|3
1728331620000|2024-10-07 20:07:00|173966.7|173836.7|173966.4|173836.4|173968.1|173838.1|173966.4|173836.4|4
1728331650000|2024-10-07 20:07:30|173966.3|173836.3|173966.3|173836.3|173966.3|173836.3|173966.3|173836.3|1
1728331660000|2024-10-07 20:07:40|173965|173835|173965|173835|173965|173835|173965|173835|1
1728331670000|2024-10-07 20:07:50|173964.6|173834.6|173964.6|173834.6|173964.6|173834.6|173964.6|173834.6|1
1728331680000|2024-10-07 20:08:00|173964.5|173834.5|173964.5|173834.5|173964.5|173834.5|173964.5|173834.5|1
1728331690000|2024-10-07 20:08:10|173964.7|173834.7|173964.7|173834.7|173964.7|173834.7|173964.7|173834.7|1
1728331700000|2024-10-07 20:08:20|173965|173835|173965|173835|173965|173835|173965|173835|1
1728331710000|2024-10-07 20:08:30|173966|173836|173967.1|173837.1|173967.1|173837.1|173966|173836|2
1728331720000|2024-10-07 20:08:40|173967.2|173837.2|173967.2|173837.2|173967.2|173837.2|173967.2|173837.2|1
1728331730000|2024-10-07 20:08:50|173967.1|173837.1|173967.1|173837.1|173967.1|173837.1|173967.1|173837.1|1
1728331770000|2024-10-07 20:09:30|173968.1|173838.1|173968.1|173838.1|173968.1|173838.1|173968.1|173838.1|1
1728331780000|2024-10-07 20:09:40|173938|173808|173938|173808|173938.1|173808.1|173938|173808|5
1728331790000|2024-10-07 20:09:50|173941|173811|173947|173817|173949|173819|173940|173810|6
1728331800000|2024-10-07 20:10:00|173946.9|173816.9|173950.6|173820.6|173950.6|173820.6|173946.9|173816.9|3
1728331810000|2024-10-07 20:10:10|173950.5|173820.5|173950.5|173820.5|173950.5|173820.5|173950.5|173820.5|1
1728331820000|2024-10-07 20:10:20|173950.6|173820.6|173950.6|173820.6|173950.6|173820.6|173950.6|173820.6|1
1728331830000|2024-10-07 20:10:30|173949.5|173819.5|173949.5|173819.5|173949.5|173819.5|173949.5|173819.5|1
1728331840000|2024-10-07 20:10:40|173940|173810|173940|173810|173940|173810|173940|173810|1
1728331850000|2024-10-07 20:10:50|173943.9|173813.9|173951.3|173821.3|173951.3|173821.3|173943.9|173813.9|6
1728331870000|2024-10-07 20:11:10|173951.4|173821.4|173951.4|173821.4|173951.4|173821.4|173951.4|173821.4|1
1728331880000|2024-10-07 20:11:20|173952.1|173822.1|173952.1|173822.1|173952.1|173822.1|173952.1|173822.1|1
1728331890000|2024-10-07 20:11:30|173952.5|173822.5|173980.1|173850.1|173980.1|173850.1|173952.5|173822.5|6
1728331900000|2024-10-07 20:11:40|173975.9|173845.9|173970.7|173840.7|173975.9|173845.9|173970.7|173840.7|2
1728331910000|2024-10-07 20:11:50|173971.1|173841.1|173971.1|173841.1|173971.1|173841.1|173971.1|173841.1|1
1728331920000|2024-10-07 20:12:00|173971.2|173841.2|173971.7|173841.7|173971.7|173841.7|173971.2|173841.2|3
1728331940000|2024-10-07 20:12:20|173973.4|173843.4|173973.5|173843.5|173973.5|173843.5|173973.3|173843.3|3
1728331950000|2024-10-07 20:12:30|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|173973.6|173843.6|1
1728331960000|2024-10-07 20:12:40|173973.5|173843.5|173973.5|173843.5|173973.5|173843.5|173973.5|173843.5|1
1728331980000|2024-10-07 20:13:00|173973.4|173843.4|173973.4|173843.4|173973.4|173843.4|173973.4|173843.4|1
1728331990000|2024-10-07 20:13:10|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|173973.2|173843.2|1
1728332000000|2024-10-07 20:13:20|173972.6|173842.6|173962.2|173832.2|173972.6|173842.6|173962.2|173832.2|3
1728332010000|2024-10-07 20:13:30|173960.5|173830.5|173960.5|173830.5|173960.5|173830.5|173959.9|173829.9|3
1728332020000|2024-10-07 20:13:40|173962.2|173832.2|173962.2|173832.2|173962.2|173832.2|173962.2|173832.2|1
1728332030000|2024-10-07 20:13:50|173961.8|173831.8|173947.6|173817.6|173962.5|173832.5|173947.6|173817.6|5
1728332040000|2024-10-07 20:14:00|173946.3|173816.3|173942.3|173812.3|173946.3|173816.3|173941.6|173811.6|5
1728332050000|2024-10-07 20:14:10|173942.4|173812.4|173941.8|173811.8|173942.4|173812.4|173941.8|173811.8|2
1728332060000|2024-10-07 20:14:20|173942.3|173812.3|173943|173813|173943|173813|173942.3|173812.3|2
1728332070000|2024-10-07 20:14:30|173942.3|173812.3|173942.5|173812.5|173942.5|173812.5|173942.3|173812.3|2
1728332080000|2024-10-07 20:14:40|173944|173814|173944|173814|173944|173814|173943.9|173813.9|3
1728332100000|2024-10-07 20:15:00|173943.8|173813.8|173942.4|173812.4|173944.9|173814.9|173936.8|173806.8|9
1728332110000|2024-10-07 20:15:10|173941.7|173811.7|173942|173812|173942|173812|173941.7|173811.7|2
1728332120000|2024-10-07 20:15:20|173941.7|173811.7|173941.5|173811.5|173941.7|173811.7|173941.5|173811.5|2
1728332130000|2024-10-07 20:15:30|173943.7|173813.7|173944.5|173814.5|173944.5|173814.5|173934.1|173804.1|7
1728332140000|2024-10-07 20:15:40|173943.1|173813.1|173943.1|173813.1|173943.1|173813.1|173937.3|173807.3|7
1728332150000|2024-10-07 20:15:50|173942.8|173812.8|173942.8|173812.8|173942.8|173812.8|173942.8|173812.8|1
1728332160000|2024-10-07 20:16:00|173943.1|173813.1|173946.2|173816.2|173946.2|173816.2|173941|173811|4
1728332170000|2024-10-07 20:16:10|173943.8|173813.8|173937.1|173807.1|173943.9|173813.9|173937.1|173807.1|8
1728332180000|2024-10-07 20:16:20|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|1
1728332190000|2024-10-07 20:16:30|173933.2|173803.2|173933.3|173803.3|173933.3|173803.3|173933.2|173803.2|2
1728332200000|2024-10-07 20:16:40|173934.6|173804.6|173924.6|173794.6|173936.4|173806.4|173924.6|173794.6|5
1728332220000|2024-10-07 20:17:00|173926.1|173796.1|173933.7|173803.7|173933.7|173803.7|173926.1|173796.1|2
1728332230000|2024-10-07 20:17:10|173926.3|173796.3|173930.6|173800.6|173930.6|173800.6|173925.9|173795.9|4
1728332240000|2024-10-07 20:17:20|173930.5|173800.5|173931.3|173801.3|173931.3|173801.3|173930.5|173800.5|2
1728332250000|2024-10-07 20:17:30|173930.9|173800.9|173930.9|173800.9|173930.9|173800.9|173930.9|173800.9|1
1728332260000|2024-10-07 20:17:40|173931.4|173801.4|173931.1|173801.1|173931.4|173801.4|173927.7|173797.7|4
1728332270000|2024-10-07 20:17:50|173927.7|173797.7|173934|173804|173944.7|173814.7|173927.7|173797.7|6
1728332280000|2024-10-07 20:18:00|173934.2|173804.2|173934.2|173804.2|173934.2|173804.2|173934.2|173804.2|1
1728332290000|2024-10-07 20:18:10|173934.3|173804.3|173940|173810|173940.1|173810.1|173934.3|173804.3|9
1728332300000|2024-10-07 20:18:20|173937|173807|173935.7|173805.7|173940|173810|173932.5|173802.5|9
1728332310000|2024-10-07 20:18:30|173933|173803|173933|173803|173934|173804|173931|173801|8
1728332320000|2024-10-07 20:18:40|173936.1|173806.1|173932.8|173802.8|173936.1|173806.1|173929.4|173799.4|7
1728332330000|2024-10-07 20:18:50|173929.3|173799.3|173929.4|173799.4|173930.7|173800.7|173927.9|173797.9|6
1728332340000|2024-10-07 20:19:00|173927.8|173797.8|173929.3|173799.3|173933.3|173803.3|173925.8|173795.8|5
1728332350000|2024-10-07 20:19:10|173925.8|173795.8|173927.5|173797.5|173934.1|173804.1|173925.8|173795.8|9
1728332360000|2024-10-07 20:19:20|173930.5|173800.5|173927.5|173797.5|173930.5|173800.5|173927.4|173797.4|4
1728332370000|2024-10-07 20:19:30|173927.3|173797.3|173927.4|173797.4|173927.5|173797.5|173927.3|173797.3|3
1728332380000|2024-10-07 20:19:40|173929.1|173799.1|173934.1|173804.1|173934.1|173804.1|173925.8|173795.8|6
1728332390000|2024-10-07 20:19:50|173929.4|173799.4|173929.3|173799.3|173929.4|173799.4|173925.8|173795.8|9
1728332400000|2024-10-07 20:20:00|173927.9|173797.9|173927.6|173797.6|173933.3|173803.3|173925.8|173795.8|6
1728332410000|2024-10-07 20:20:10|173929.2|173799.2|173927.5|173797.5|173934.2|173804.2|173927.5|173797.5|3
1728332420000|2024-10-07 20:20:20|173929.3|173799.3|173928.9|173798.9|173932.8|173802.8|173926.4|173796.4|6
1728332430000|2024-10-07 20:20:30|173933.8|173803.8|173925.3|173795.3|173933.9|173803.9|173925.3|173795.3|8
1728332440000|2024-10-07 20:20:40|173927.3|173797.3|173928.7|173798.7|173933.7|173803.7|173925.3|173795.3|6
1728332450000|2024-10-07 20:20:50|173932.5|173802.5|173927.3|173797.3|173932.5|173802.5|173925.3|173795.3|8
1728332460000|2024-10-07 20:21:00|173933.6|173803.6|173933.1|173803.1|173933.6|173803.6|173933.1|173803.1|2
1728332470000|2024-10-07 20:21:10|173933|173803|173933.1|173803.1|173933.1|173803.1|173933|173803|2
1728332480000|2024-10-07 20:21:20|173933|173803|173933.1|173803.1|173933.1|173803.1|173933|173803|2
1728332490000|2024-10-07 20:21:30|173933.5|173803.5|173933.6|173803.6|173933.6|173803.6|173933.5|173803.5|2
1728332510000|2024-10-07 20:21:50|173934|173804|173934|173804|173934|173804|173934|173804|1
1728332530000|2024-10-07 20:22:10|173934.3|173804.3|173934|173804|173934.3|173804.3|173934|173804|2
1728332540000|2024-10-07 20:22:20|173934.3|173804.3|173933.6|173803.6|173934.3|173804.3|173933.4|173803.4|4
1728332550000|2024-10-07 20:22:30|173933.3|173803.3|173933.6|173803.6|173933.6|173803.6|173933.3|173803.3|2
1728332560000|2024-10-07 20:22:40|173928.7|173798.7|173933.6|173803.6|173933.7|173803.7|173928.6|173798.6|4
1728332570000|2024-10-07 20:22:50|173933.8|173803.8|173933.8|173803.8|173933.8|173803.8|173933.8|173803.8|1
1728332590000|2024-10-07 20:23:10|173935|173805|173935|173805|173935|173805|173935|173805|1
1728332600000|2024-10-07 20:23:20|173935.1|173805.1|173935.1|173805.1|173935.1|173805.1|173935.1|173805.1|1
1728332620000|2024-10-07 20:23:40|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|173935.2|173805.2|1
1728332640000|2024-10-07 20:24:00|173931.9|173801.9|173934.2|173804.2|173934.6|173804.6|173931.9|173801.9|5
1728332650000|2024-10-07 20:24:10|173931.7|173801.7|173930.7|173800.7|173933.8|173803.8|173930.7|173800.7|5
1728332660000|2024-10-07 20:24:20|173930.4|173800.4|173932.1|173802.1|173934.9|173804.9|173928.9|173798.9|8
1728332670000|2024-10-07 20:24:30|173930.7|173800.7|173930.7|173800.7|173935.1|173805.1|173930.7|173800.7|6
1728332680000|2024-10-07 20:24:40|173931.4|173801.4|173931.4|173801.4|173934.8|173804.8|173929.8|173799.8|8
1728332690000|2024-10-07 20:24:50|173928.1|173798.1|173932.4|173802.4|173932.4|173802.4|173928.1|173798.1|9
1728332700000|2024-10-07 20:25:00|173934.4|173804.4|173932.9|173802.9|173934.4|173804.4|173927.2|173797.2|8
1728332710000|2024-10-07 20:25:10|173929.2|173799.2|173926.4|173796.4|173932.2|173802.2|173925.6|173795.6|9
1728332720000|2024-10-07 20:25:20|173927.8|173797.8|173927.3|173797.3|173928.7|173798.7|173925.2|173795.2|4
1728332730000|2024-10-07 20:25:30|173933.3|173803.3|173933.6|173803.6|173933.6|173803.6|173927.3|173797.3|7
1728332740000|2024-10-07 20:25:40|173930.5|173800.5|173931.6|173801.6|173933.3|173803.3|173926.6|173796.6|10
1728332750000|2024-10-07 20:25:50|173928.3|173798.3|173932.6|173802.6|173934.8|173804.8|173928.3|173798.3|6
1728332760000|2024-10-07 20:26:00|173931.6|173801.6|173931|173801|173935.4|173805.4|173931|173801|7
1728332770000|2024-10-07 20:26:10|173935.3|173805.3|173932.4|173802.4|173935.6|173805.6|173929.1|173799.1|10
1728332780000|2024-10-07 20:26:20|173931|173801|173927.1|173797.1|173935.1|173805.1|173927|173797|8
1728332790000|2024-10-07 20:26:30|173929.2|173799.2|173931.7|173801.7|173935|173805|173928.4|173798.4|8
1728332800000|2024-10-07 20:26:40|173928.4|173798.4|173931.7|173801.7|173934.8|173804.8|173928.4|173798.4|9
1728332810000|2024-10-07 20:26:50|173934.8|173804.8|173932.5|173802.5|173934.8|173804.8|173926.5|173796.5|9
1728332820000|2024-10-07 20:27:00|173926.7|173796.7|173925.9|173795.9|173932.1|173802.1|173923.8|173793.8|7
1728332830000|2024-10-07 20:27:10|173931.6|173801.6|173926.7|173796.7|173931.6|173801.6|173925.9|173795.9|6
1728332840000|2024-10-07 20:27:20|173923.7|173793.7|173927.8|173797.8|173932.1|173802.1|173923.7|173793.7|6
1728332850000|2024-10-07 20:27:30|173925.2|173795.2|173926.9|173796.9|173931.9|173801.9|173925.2|173795.2|10
1728332860000|2024-10-07 20:27:40|173927.8|173797.8|173929.5|173799.5|173933|173803|173925.2|173795.2|6
1728332870000|2024-10-07 20:27:50|173927.3|173797.3|173932.6|173802.6|173932.6|173802.6|173927.3|173797.3|5
1728332880000|2024-10-07 20:28:00|173927.6|173797.6|173927.3|173797.3|173932.6|173802.6|173926.3|173796.3|8
1728332890000|2024-10-07 20:28:10|173924.3|173794.3|173932.6|173802.6|173932.6|173802.6|173924.3|173794.3|5
1728332900000|2024-10-07 20:28:20|173932.2|173802.2|173928.1|173798.1|173932.2|173802.2|173928.1|173798.1|2
1728332910000|2024-10-07 20:28:30|173927.2|173797.2|173929.2|173799.2|173931.9|173801.9|173927.2|173797.2|6
1728332920000|2024-10-07 20:28:40|173928.2|173798.2|173928.2|173798.2|173928.2|173798.2|173926.5|173796.5|6
1728332930000|2024-10-07 20:28:50|173924.3|173794.3|173927.4|173797.4|173932.6|173802.6|173924.3|173794.3|6
1728332940000|2024-10-07 20:29:00|173929.9|173799.9|173936.1|173806.1|173936.1|173806.1|173929.9|173799.9|2
1728332950000|2024-10-07 20:29:10|173936.3|173806.3|173930|173800|173936.3|173806.3|173928|173798|6
1728332960000|2024-10-07 20:29:20|173935.5|173805.5|173935.6|173805.6|173935.7|173805.7|173930|173800|7
1728332970000|2024-10-07 20:29:30|173927|173797|173927.9|173797.9|173932.9|173802.9|173926.2|173796.2|6
1728332980000|2024-10-07 20:29:40|173928.9|173798.9|173924.3|173794.3|173932.6|173802.6|173924.3|173794.3|10
1728332990000|2024-10-07 20:29:50|173926.4|173796.4|173932.6|173802.6|173932.6|173802.6|173924.3|173794.3|5
1728333000000|2024-10-07 20:30:00|173924.1|173794.1|173924.3|173794.3|173924.3|173794.3|173924.1|173794.1|4
1728333010000|2024-10-07 20:30:10|173926.5|173796.5|173932.3|173802.3|173932.3|173802.3|173926.5|173796.5|2
1728333020000|2024-10-07 20:30:20|173932.2|173802.2|173932.3|173802.3|173932.3|173802.3|173932.2|173802.2|2
1728333030000|2024-10-07 20:30:30|173931.9|173801.9|173932|173802|173932|173802|173931.2|173801.2|4
1728333040000|2024-10-07 20:30:40|173932.6|173802.6|173932.6|173802.6|173933.4|173803.4|173932.6|173802.6|3
1728333050000|2024-10-07 20:30:50|173932.5|173802.5|173932.6|173802.6|173932.6|173802.6|173932.5|173802.5|2
1728333060000|2024-10-07 20:31:00|173932.7|173802.7|173932.8|173802.8|173932.8|173802.8|173932.7|173802.7|2
1728333070000|2024-10-07 20:31:10|173932.9|173802.9|173932.8|173802.8|173932.9|173802.9|173932.8|173802.8|2
1728333080000|2024-10-07 20:31:20|173932.9|173802.9|173933|173803|173933|173803|173932.9|173802.9|2
1728333090000|2024-10-07 20:31:30|173932.9|173802.9|173932.8|173802.8|173932.9|173802.9|173932.8|173802.8|2
1728333100000|2024-10-07 20:31:40|173932.6|173802.6|173932.7|173802.7|173932.7|173802.7|173932.6|173802.6|2
1728333110000|2024-10-07 20:31:50|173932.6|173802.6|173932.6|173802.6|173932.6|173802.6|173932.6|173802.6|1
1728333120000|2024-10-07 20:32:00|173933|173803|173933|173803|173933|173803|173933|173803|1
1728333150000|2024-10-07 20:32:30|173932.6|173802.6|173932.6|173802.6|173932.6|173802.6|173932.6|173802.6|1
1728333170000|2024-10-07 20:32:50|173934.3|173804.3|173934.7|173804.7|173934.7|173804.7|173934.3|173804.3|2
1728333180000|2024-10-07 20:33:00|173934.8|173804.8|173934.8|173804.8|173934.8|173804.8|173934.8|173804.8|1
1728333200000|2024-10-07 20:33:20|173935|173805|173930.4|173800.4|173935|173805|173929.6|173799.6|5
1728333220000|2024-10-07 20:33:40|173930.3|173800.3|173930.3|173800.3|173930.3|173800.3|173930.3|173800.3|1
1728333230000|2024-10-07 20:33:50|173930.4|173800.4|173930.4|173800.4|173930.4|173800.4|173930.4|173800.4|1
1728333240000|2024-10-07 20:34:00|173926.7|173796.7|173931.6|173801.6|173931.7|173801.7|173926.7|173796.7|5
1728333250000|2024-10-07 20:34:10|173932.3|173802.3|173931.6|173801.6|173932.3|173802.3|173931.6|173801.6|2
1728333260000|2024-10-07 20:34:20|173931.7|173801.7|173931.9|173801.9|173931.9|173801.9|173931.7|173801.7|2
1728333270000|2024-10-07 20:34:30|173932|173802|173931.9|173801.9|173932|173802|173931.7|173801.7|5
1728333280000|2024-10-07 20:34:40|173931.8|173801.8|173931.9|173801.9|173931.9|173801.9|173931.8|173801.8|2
1728333290000|2024-10-07 20:34:50|173929.5|173799.5|173933.4|173803.4|173933.4|173803.4|173929.5|173799.5|2
1728333300000|2024-10-07 20:35:00|173933.6|173803.6|173933.4|173803.4|173933.6|173803.6|173933.4|173803.4|2
1728333320000|2024-10-07 20:35:20|173934.1|173804.1|173934.1|173804.1|173934.1|173804.1|173934.1|173804.1|1
1728333330000|2024-10-07 20:35:30|173934|173804|173934.1|173804.1|173934.1|173804.1|173934|173804|2
1728333340000|2024-10-07 20:35:40|173933.6|173803.6|173933.6|173803.6|173933.6|173803.6|173933.6|173803.6|1
1728333370000|2024-10-07 20:36:10|173934.1|173804.1|173934.1|173804.1|173934.1|173804.1|173934.1|173804.1|1
1728333390000|2024-10-07 20:36:30|173933.9|173803.9|173933.9|173803.9|173933.9|173803.9|173933.4|173803.4|3
1728333400000|2024-10-07 20:36:40|173934|173804|173933.9|173803.9|173934|173804|173933.9|173803.9|2
1728333410000|2024-10-07 20:36:50|173933.8|173803.8|173933.9|173803.9|173933.9|173803.9|173933.8|173803.8|2
1728333420000|2024-10-07 20:37:00|173933.5|173803.5|173934.1|173804.1|173934.1|173804.1|173933.5|173803.5|3
1728333450000|2024-10-07 20:37:30|173933.4|173803.4|173931.4|173801.4|173934.3|173804.3|173931.4|173801.4|7
1728333460000|2024-10-07 20:37:40|173931.3|173801.3|173931.4|173801.4|173931.5|173801.5|173931.3|173801.3|4
1728333470000|2024-10-07 20:37:50|173928.4|173798.4|173931.4|173801.4|173931.4|173801.4|173928.4|173798.4|2
1728333480000|2024-10-07 20:38:00|173930.3|173800.3|173930.4|173800.4|173930.5|173800.5|173930.3|173800.3|3
1728333490000|2024-10-07 20:38:10|173930.3|173800.3|173930.4|173800.4|173930.4|173800.4|173930.3|173800.3|2
1728333500000|2024-10-07 20:38:20|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|173929.6|173799.6|1
1728333530000|2024-10-07 20:38:50|173924.8|173794.8|173926.6|173796.6|173927.1|173797.1|173924.8|173794.8|3
1728333540000|2024-10-07 20:39:00|173926.7|173796.7|173926.6|173796.6|173926.7|173796.7|173926.6|173796.6|2
1728333560000|2024-10-07 20:39:20|173926.5|173796.5|173926.5|173796.5|173926.5|173796.5|173926.5|173796.5|1
1728333580000|2024-10-07 20:39:40|173929|173799|173926.5|173796.5|173929|173799|173926.5|173796.5|2
1728333590000|2024-10-07 20:39:50|173926.6|173796.6|173930.4|173800.4|173930.4|173800.4|173926.6|173796.6|2
1728333600000|2024-10-07 20:40:00|173927.8|173797.8|173920.3|173790.3|173931.3|173801.3|173920|173790|7
1728333610000|2024-10-07 20:40:10|173921.8|173791.8|173929.1|173799.1|173929.2|173799.2|173921.8|173791.8|6
1728333630000|2024-10-07 20:40:30|173928.8|173798.8|173929.1|173799.1|173929.1|173799.1|173928.8|173798.8|4
1728333640000|2024-10-07 20:40:40|173923.6|173793.6|173923.6|173793.6|173923.6|173793.6|173923.5|173793.5|3
1728333650000|2024-10-07 20:40:50|173923.5|173793.5|173923.6|173793.6|173923.6|173793.6|173923.1|173793.1|4
1728333660000|2024-10-07 20:41:00|173925.9|173795.9|173927.1|173797.1|173927.1|173797.1|173925.9|173795.9|2
1728333670000|2024-10-07 20:41:10|173927.6|173797.6|173930|173800|173930|173800|173927.2|173797.2|3
1728333690000|2024-10-07 20:41:30|173929.5|173799.5|173929.5|173799.5|173929.5|173799.5|173929.5|173799.5|1
1728333700000|2024-10-07 20:41:40|173910.7|173780.7|173910.7|173780.7|173910.7|173780.7|173910.7|173780.7|1
1728333710000|2024-10-07 20:41:50|173978.5|173748.3|173978.5|173748.3|173978.5|173748.3|173978.5|173748.3|1
1728333720000|2024-10-07 20:42:00|173968|173760.6|173968|173760.6|173968|173760.6|173968|173760.6|1
1728333730000|2024-10-07 20:42:10|173930.1|173800.1|173930.1|173800.1|173930.1|173800.1|173930.1|173800.1|1
1728333750000|2024-10-07 20:42:30|174032.1|173690.1|174032.1|173690.1|174032.1|173690.1|174032.1|173690.1|1
1728333770000|2024-10-07 20:42:50|173990.5|173737.8|173990.5|173737.8|173990.5|173737.8|173990.5|173737.8|1
1728333780000|2024-10-07 20:43:00|173971.5|173757.1|173971.5|173757.1|173971.5|173757.1|173971.5|173757.1|1
1728333810000|2024-10-07 20:43:30|173984.3|173742.4|173959.6|173742.6|173984.3|173742.6|173959.6|173740.8|3
1728333840000|2024-10-07 20:44:00|173973.8|173727.6|173950|173738.4|173978.1|173738.4|173950|173715|6
1728333860000|2024-10-07 20:44:20|173941.4|173729.9|173949.1|173737.6|173949.1|173737.6|173941.4|173729.9|2
1728333880000|2024-10-07 20:44:40|173949.8|173735.7|173949.8|173735.7|173949.8|173735.7|173949.8|173735.7|1
1728333890000|2024-10-07 20:44:50|173968.2|173726.8|173968.2|173726.8|173968.2|173726.8|173968.2|173726.8|1
1728333900000|2024-10-07 20:45:00|173974.1|173723.6|173976|173720|173976|173723.7|173974|173720|6
1728333910000|2024-10-07 20:45:10|173976.6|173719.3|173976.7|173719.2|173976.7|173719.3|173976.6|173719.2|3
1728333920000|2024-10-07 20:45:20|173976.9|173719.1|173976.8|173719.1|173976.9|173719.3|173976.7|173719.1|3
1728333930000|2024-10-07 20:45:30|173976.9|173719|174012.1|173680.8|174012.1|173719|173976.9|173680.8|6
1728333940000|2024-10-07 20:45:40|173996|173664.8|173973.7|173706.4|173996|173706.5|173967.7|173664.8|6
1728333950000|2024-10-07 20:45:50|173973.8|173714.9|173974.3|173714.3|173974.3|173714.9|173973.8|173714.3|4
1728333960000|2024-10-07 20:46:00|173974.7|173714|173974.9|173713.7|173974.9|173714|173974.7|173713.7|3
1728333970000|2024-10-07 20:46:10|173975.3|173713.4|173973.5|173714.1|173975.3|173714.2|173973.1|173713.4|5
1728333980000|2024-10-07 20:46:20|173973.7|173713.9|173973.8|173713.9|173973.8|173713.9|173973.7|173713.9|3
1728333990000|2024-10-07 20:46:30|173973.7|173713.8|173974.9|173712|173974.9|173713.9|173973.7|173712|4
1728334000000|2024-10-07 20:46:40|173975|173711.9|173975.1|173744.1|173975.1|173744.1|173975|173711.9|4
1728334010000|2024-10-07 20:46:50|173907.5|173777.5|173979.9|173712.3|173979.9|173777.5|173907.5|173712.3|5
1728334020000|2024-10-07 20:47:00|173946.9|173712.1|173946.9|173712.1|173946.9|173712.1|173946.9|173712.1|2
1728334030000|2024-10-07 20:47:10|173931|173714.1|173912|173782|173931|173782|173912|173714.1|2
1728334050000|2024-10-07 20:47:30|174016.3|173678.9|173983.5|173678.9|174016.3|173678.9|173983.5|173678.9|2
1728334060000|2024-10-07 20:47:40|174014.1|173681.1|174014.5|173680.7|174014.5|173681.1|174014.1|173680.7|4
1728334070000|2024-10-07 20:47:50|174015|173680.2|173948.5|173713.5|174015.1|173713.8|173948.5|173680.1|6
1728334080000|2024-10-07 20:48:00|173912|173713.4|173980|173714.7|173980|173782|173912|173713.4|4
1728334090000|2024-10-07 20:48:10|173987.5|173706.8|173957.3|173706.4|173987.8|173706.8|173957.3|173706.4|4
1728334100000|2024-10-07 20:48:20|173987.7|173706.5|173987.7|173706.7|173987.7|173706.7|173987.7|173706.5|2
1728334110000|2024-10-07 20:48:30|173987.6|173706.8|173987.6|173706.8|173987.6|173706.8|173987.6|173706.8|2
1728334120000|2024-10-07 20:48:40|173980|173714.7|173980|173714.7|173980|173714.7|173980|173714.7|1
1728334130000|2024-10-07 20:48:50|173979.9|173714.4|173979.9|173714.4|173979.9|173714.4|173979.9|173714.4|2
1728334140000|2024-10-07 20:49:00|173979.7|173714.6|173986.4|173705.9|173986.4|173714.6|173979.7|173705.9|3
1728334150000|2024-10-07 20:49:10|173956.2|173735.3|173956.2|173735.3|173956.2|173735.3|173956.2|173735.3|1
1728334180000|2024-10-07 20:49:40|174018.5|173676.5|173912|173782|174018.6|173782|173912|173676.4|4
1728334190000|2024-10-07 20:49:50|173980.8|173712.1|173980.8|173762|173980.8|173762|173980.8|173712.1|2
1728334200000|2024-10-07 20:50:00|173982.1|173710.5|174104.5|173762.5|174111.7|173769.7|173965.1|173675|34
1728334210000|2024-10-07 20:50:10|173991.3|173705.6|173962.3|173746.6|174185.1|173843.1|173918|173659.2|39
1728334220000|2024-10-07 20:50:20|174176.3|173834.3|174073.6|173738.3|174257.8|173915.8|173958.5|173680.1|38
1728334230000|2024-10-07 20:50:30|173994.1|173709.4|174003.1|173713.8|174113.8|173771.8|173971.8|173685.9|31
1728334240000|2024-10-07 20:50:40|174026.7|173688.3|173982.4|173728|174076.4|173734.4|173966.5|173688.3|30
1728334250000|2024-10-07 20:50:50|174143.7|173801.7|174004.2|173711.8|174236.8|173894.8|173930.9|173696.6|40
1728334260000|2024-10-07 20:51:00|174254.4|173912.4|174014.7|173703.6|174254.4|173912.4|173968.2|173686.8|40
1728334270000|2024-10-07 20:51:10|174006.2|173727.4|174037|173695|174174.4|173832.4|173953.9|173642.9|40
1728334280000|2024-10-07 20:51:20|174204.1|173862.1|174031|173691.5|174204.1|173862.1|173983.7|173650.5|38
1728334290000|2024-10-07 20:51:30|174043.2|173701.2|173983.9|173743.6|174075|173769|173983.9|173672.1|37
1728334300000|2024-10-07 20:51:40|174033.6|173691.6|174049.8|173707.8|174152.7|173810.7|173974.4|173657.7|40
1728334310000|2024-10-07 20:51:50|173993.7|173701.6|174061.3|173719.3|174208.5|173866.5|173934|173661.3|40
1728334320000|2024-10-07 20:52:00|174047|173705|174085.4|173743.4|174209.1|173867.1|173984.6|173642.6|40
1728334330000|2024-10-07 20:52:10|174022.7|173704.2|174005.4|173663.4|174193.8|173851.8|173950|173622.5|40
1728334340000|2024-10-07 20:52:20|174146.2|173804.2|174036.8|173694.8|174161.6|173819.6|173987.5|173665.9|40
1728334350000|2024-10-07 20:52:30|174026.2|173684.2|173961|173649.8|174249.7|173907.7|173958.3|173644.9|40
1728334360000|2024-10-07 20:52:40|174101.2|173759.2|174097.8|173755.8|174132.2|173790.2|173931.6|173589.6|40
1728334370000|2024-10-07 20:52:50|174056.7|173714.7|174006.6|173675.9|174115.9|173773.9|173944.6|173658.8|40
1728334380000|2024-10-07 20:53:00|174035.4|173693.4|174001.5|173680.3|174076.9|173736|173942.8|173652.7|40
1728334390000|2024-10-07 20:53:10|173991.4|173649.4|173994.2|173681.2|174100.9|173758.9|173956.3|173649.4|40
1728334400000|2024-10-07 20:53:20|174003.7|173703.5|173997.3|173703.4|174152.4|173810.4|173924.2|173656|40
1728334410000|2024-10-07 20:53:30|174057.6|173715.6|174040.3|173698.3|174104.6|173762.6|173920|173660.3|40
1728334420000|2024-10-07 20:53:40|174065.8|173723.8|173997.2|173655.2|174106.8|173764.8|173936|173648.3|40
1728334430000|2024-10-07 20:53:50|174041.9|173699.9|174023|173681|174130.4|173788.4|173935.9|173647.3|40
1728334440000|2024-10-07 20:54:00|173995.6|173665.9|174025.6|173683.6|174049.6|173713|173951|173630.7|40
1728334450000|2024-10-07 20:54:10|173984.4|173704.9|174011.7|173710.8|174089|173747|173939.9|173645.3|40
1728334460000|2024-10-07 20:54:20|174038.4|173696.4|173999.5|173696.6|174099.5|173757.5|173964.4|173656.3|40
1728334470000|2024-10-07 20:54:30|174014.6|173672.6|173970.3|173697.9|174070.8|173728.8|173925|173638.4|37
1728334480000|2024-10-07 20:54:40|173956.6|173696.5|173964.8|173669.5|173982.1|173697.1|173944.2|173656.9|23
1728334490000|2024-10-07 20:54:50|173944.2|173656.5|173956.3|173698|173966.1|173698|173944.2|173656.4|12
1728334500000|2024-10-07 20:55:00|173961.6|173656.3|173963.6|173654.3|173963.6|173669.5|173940.5|173652.8|8
1728334510000|2024-10-07 20:55:10|173966.3|173651.4|173974|173672.7|173974|173681.1|173940.5|173651.4|10
1728334520000|2024-10-07 20:55:20|173943.8|173661.7|173943.8|173660.8|173973|173681.1|173943.8|173660.8|13
1728334530000|2024-10-07 20:55:30|173974|173672.7|173968.1|173681.1|173974|173681.1|173943.8|173660.2|10
1728334540000|2024-10-07 20:55:40|173967.2|173660|173943.8|173659.7|173968.1|173681.1|173943.8|173659.7|7
1728334550000|2024-10-07 20:55:50|173917|173663.2|173958.4|173698|173958.4|173698|173917|173662.9|11
1728334560000|2024-10-07 20:56:00|173917|173662.8|173917|173663.4|173958.4|173698|173917|173662.7|9
1728334570000|2024-10-07 20:56:10|173957.4|173698|173943.3|173657.3|173973.4|173698|173943.3|173657.2|20
1728334580000|2024-10-07 20:56:20|173967.1|173657.1|173967.7|173680.6|173973.4|173680.6|173943.3|173657.1|10
1728334590000|2024-10-07 20:56:30|173943.3|173659.9|173967.7|173680.6|173973.4|173680.6|173943.3|173659.8|16
1728334600000|2024-10-07 20:56:40|173943.3|173661.9|173954.1|173669.8|173967.1|173698|173917|173661.9|14
1728334610000|2024-10-07 20:56:50|173954.3|173669.6|173917|173667.8|173958.4|173698|173917|173666.2|19
1728334620000|2024-10-07 20:57:00|173958.4|173659.1|173958.4|173643|173989|173685|173917|173634.1|16
1728334630000|2024-10-07 20:57:10|173979.8|173637.8|173987|173645|173992.7|173668.5|173958|173635.4|16
1728334640000|2024-10-07 20:57:20|173958.4|173639|173977.3|173635.3|173987|173645|173958.4|173635.3|7
1728334650000|2024-10-07 20:57:30|173980.4|173638.4|173917|173659.4|173992.8|173710|173917|173637.3|12
1728334660000|2024-10-07 20:57:40|173957.7|173710|173968.6|173685|173968.6|173727|173917|173655.6|20
1728334670000|2024-10-07 20:57:50|173960.6|173660.1|173968.6|173679|173968.6|173710|173917|173654.4|14
1728334680000|2024-10-07 20:58:00|173917|173675.1|173977.3|173635.3|174000|173685|173917|173624.4|24
1728334690000|2024-10-07 20:58:10|173999.9|173658.8|173968.6|173632.7|174000|173658.8|173966.2|173624.2|24
1728334700000|2024-10-07 20:58:20|173978.8|173636.8|173977.3|173635.3|173999.9|173658.8|173967.2|173625.2|15
1728334710000|2024-10-07 20:58:30|173977.5|173635.5|173917|173654.8|173985.7|173710|173917|173628.7|26
1728334720000|2024-10-07 20:58:40|173968.6|173685|173968.6|173628.7|173968.6|173685|173962.9|173628.7|10
1728334730000|2024-10-07 20:58:50|173967.6|173638|173970|173628|173980.9|173670|173967.3|173628|10
1728334740000|2024-10-07 20:59:00|174161.2|173819.2|173946.3|173604.3|174161.2|173819.2|173946.3|173604.3|7
1728334750000|2024-10-07 20:59:10|173949.5|173607.5|173970.1|173628.1|173980.9|173638.9|173945.3|173603.3|7
1728334760000|2024-10-07 20:59:20|173970|173628|173970|173628|173970|173628|173970|173628|1
1728334770000|2024-10-07 20:59:30|173970.4|173628.4|173970.4|173628.4|173986|173644|173968.9|173626.9|12
1728334780000|2024-10-07 20:59:40|173976.2|173634.2|173970.4|173628.4|173980.1|173638.1|173970.4|173628.4|9
1728334790000|2024-10-07 20:59:50|173971.7|173629.7|174131|173789|174167.5|173825.5|173971.7|173629.7|6
1728334800000|2024-10-07 21:00:00|174167.5|173825.5|174167.5|173825.5|174167.5|173825.5|174167.5|173825.5|1
1728334900000|2024-10-07 21:01:40|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728339120000|2024-10-07 22:12:00|174345|174003|174346.4|174004.4|174346.4|174004.4|174345|174003|2
1728339130000|2024-10-07 22:12:10|174347.3|174005.3|174347.8|174005.8|174347.8|174005.8|174347.3|174005.3|2
1728339170000|2024-10-07 22:12:50|174499.9|174157.9|174499.9|174157.9|174500.1|174158.1|174439.9|174097.9|5
1728339180000|2024-10-07 22:13:00|174501.3|174159.3|174393|174051|174501.3|174159.3|174393|174051|3
1728339370000|2024-10-07 22:16:10|174377|174035|174377|174035|174377|174035|174377|174035|1
1728339380000|2024-10-07 22:16:20|174376.7|174034.7|174376.5|174034.5|174376.7|174034.7|174376.5|174034.5|2
1728339410000|2024-10-07 22:16:50|174375.4|174033.4|174374.9|174032.9|174375.4|174033.4|174374.9|174032.9|3
1728339420000|2024-10-07 22:17:00|174374.6|174032.6|174374.6|174032.6|174374.6|174032.6|174374.6|174032.6|1
1728339430000|2024-10-07 22:17:10|174371.9|174029.9|174372|174030|174372|174030|174371.9|174029.9|2
1728339460000|2024-10-07 22:17:40|174372.5|174030.5|174372.6|174030.6|174372.6|174030.6|174372.5|174030.5|2
1728339470000|2024-10-07 22:17:50|174372.7|174030.7|174372.8|174030.8|174372.8|174030.8|174372.7|174030.7|2
1728339480000|2024-10-07 22:18:00|174372.9|174030.9|174372.9|174030.9|174372.9|174030.9|174372.9|174030.9|1
1728339490000|2024-10-07 22:18:10|174373|174031|174373|174031|174373|174031|174373|174031|1
1728339520000|2024-10-07 22:18:40|174372.9|174030.9|174373|174031|174373|174031|174372.9|174030.9|2
1728339530000|2024-10-07 22:18:50|174373.1|174031.1|174373.1|174031.1|174373.1|174031.1|174373.1|174031.1|1
1728339570000|2024-10-07 22:19:30|174373.3|174031.3|174373.3|174031.3|174373.3|174031.3|174373.3|174031.3|1
1728339600000|2024-10-07 22:20:00|174373.5|174031.5|174373.5|174031.5|174373.5|174031.5|174373.5|174031.5|1
1728339630000|2024-10-07 22:20:30|174373.4|174031.4|174373.5|174031.5|174373.5|174031.5|174373.4|174031.4|2
1728339700000|2024-10-07 22:21:40|174373.6|174031.6|174373.6|174031.6|174373.6|174031.6|174373.6|174031.6|1
1728339740000|2024-10-07 22:22:20|174373.7|174031.7|174373.7|174031.7|174373.7|174031.7|174373.7|174031.7|1
1728339790000|2024-10-07 22:23:10|174376.3|174034.3|174376.3|174034.3|174376.3|174034.3|174376.3|174034.3|1
1728339800000|2024-10-07 22:23:20|174374.5|174032.5|174374.8|174032.8|174374.8|174032.8|174374.5|174032.5|3
1728339810000|2024-10-07 22:23:30|174374.9|174032.9|174375.1|174033.1|174375.1|174033.1|174374.9|174032.9|2
1728339850000|2024-10-07 22:24:10|174374.5|174032.5|174375|174033|174375|174033|174374.5|174032.5|3
1728339860000|2024-10-07 22:24:20|174375.1|174033.1|174375.1|174033.1|174375.1|174033.1|174375.1|174033.1|1
1728339870000|2024-10-07 22:24:30|174375.2|174033.2|174375.4|174033.4|174375.4|174033.4|174375.2|174033.2|3
1728339900000|2024-10-07 22:25:00|174376.6|174034.6|174376.6|174034.6|174376.6|174034.6|174376.6|174034.6|1
1728339920000|2024-10-07 22:25:20|174376.2|174034.2|174376.3|174034.3|174376.3|174034.3|174376.2|174034.2|2
1728339960000|2024-10-07 22:26:00|174375.5|174033.5|174374.9|174032.9|174375.5|174033.5|174374.9|174032.9|2
1728339970000|2024-10-07 22:26:10|174375.5|174033.5|174375.5|174033.5|174375.5|174033.5|174375.5|174033.5|1
1728339980000|2024-10-07 22:26:20|174377.3|174035.3|174377.3|174035.3|174377.3|174035.3|174377.3|174035.3|1
1728340010000|2024-10-07 22:26:50|174375.9|174033.9|174375.7|174033.7|174375.9|174033.9|174375.7|174033.7|2
1728340020000|2024-10-07 22:27:00|174375.5|174033.5|174375.2|174033.2|174375.5|174033.5|174375.2|174033.2|2
1728340030000|2024-10-07 22:27:10|174375|174033|174374.8|174032.8|174375|174033|174374.8|174032.8|2
1728340040000|2024-10-07 22:27:20|174374.6|174032.6|174374.6|174032.6|174374.6|174032.6|174374.6|174032.6|1
1728340070000|2024-10-07 22:27:50|174374.2|174032.2|174374|174032|174374.2|174032.2|174374|174032|2
1728340090000|2024-10-07 22:28:10|174373.8|174031.8|174373.8|174031.8|174373.8|174031.8|174373.8|174031.8|1
1728340120000|2024-10-07 22:28:40|174372.7|174030.7|174372.7|174030.7|174372.7|174030.7|174372.7|174030.7|1
1728340130000|2024-10-07 22:28:50|174372.8|174030.8|174372.8|174030.8|174372.8|174030.8|174372.8|174030.8|1
1728340140000|2024-10-07 22:29:00|174373|174031|174373|174031|174373|174031|174373|174031|1
1728340200000|2024-10-07 22:30:00|174373.1|174031.1|174373.1|174031.1|174373.1|174031.1|174373.1|174031.1|1
1728340230000|2024-10-07 22:30:30|174372.3|174030.3|174372.3|174030.3|174372.3|174030.3|174372.3|174030.3|1
1728340240000|2024-10-07 22:30:40|174371.7|174029.7|174373|174031|174373|174031|174371.7|174029.7|2
1728340250000|2024-10-07 22:30:50|174373.1|174031.1|174373.2|174031.2|174373.2|174031.2|174373.1|174031.1|2
1728340260000|2024-10-07 22:31:00|174373.4|174031.4|174373.4|174031.4|174373.4|174031.4|174373.4|174031.4|1
1728340290000|2024-10-07 22:31:30|174373.6|174031.6|174373.7|174031.7|174373.7|174031.7|174373.6|174031.6|2
1728340300000|2024-10-07 22:31:40|174373.9|174031.9|174373.9|174031.9|174373.9|174031.9|174373.9|174031.9|1
1728340310000|2024-10-07 22:31:50|174374|174032|174374|174032|174374|174032|174374|174032|1
1728340340000|2024-10-07 22:32:20|174374.5|174032.5|174374.5|174032.5|174374.5|174032.5|174374.5|174032.5|1
1728340350000|2024-10-07 22:32:30|174374|174032|174374|174032|174374|174032|174374|174032|1
1728340360000|2024-10-07 22:32:40|174375.1|174033.1|174375.2|174033.2|174375.2|174033.2|174375.1|174033.1|2
1728340370000|2024-10-07 22:32:50|174375.3|174033.3|174375.3|174033.3|174375.3|174033.3|174375.3|174033.3|1
1728340400000|2024-10-07 22:33:20|174375.5|174033.5|174377.2|174035.2|174377.5|174035.5|174374.5|174032.5|4
1728340410000|2024-10-07 22:33:30|174376.8|174034.8|174376.8|174034.8|174376.8|174034.8|174376.8|174034.8|1
1728340420000|2024-10-07 22:33:40|174376.7|174034.7|174376.8|174034.8|174376.8|174034.8|174376.7|174034.7|2
1728340450000|2024-10-07 22:34:10|174374.1|174032.1|174373.9|174031.9|174374.2|174032.2|174373.9|174031.9|3
1728340460000|2024-10-07 22:34:20|174374.2|174032.2|174374.5|174032.5|174374.5|174032.5|174374.2|174032.2|2
1728340470000|2024-10-07 22:34:30|174374.6|174032.6|174374.6|174032.6|174374.6|174032.6|174374.6|174032.6|1
1728340520000|2024-10-07 22:35:20|174374.7|174032.7|174374.2|174032.2|174374.7|174032.7|174374.2|174032.2|2
1728340530000|2024-10-07 22:35:30|174374.4|174032.4|174374.3|174032.3|174374.4|174032.4|174374.3|174032.3|2
1728340560000|2024-10-07 22:36:00|174374.8|174032.8|174374.8|174032.8|174374.8|174032.8|174374.8|174032.8|1
1728340570000|2024-10-07 22:36:10|174377.1|174035.1|174376.6|174034.6|174377.1|174035.1|174376.6|174034.6|3
1728340580000|2024-10-07 22:36:20|174376.4|174034.4|174376.4|174034.4|174376.4|174034.4|174376.4|174034.4|1
1728340620000|2024-10-07 22:37:00|174370.6|174028.6|174368.4|174026.4|174370.6|174028.6|174368.4|174026.4|2
1728340630000|2024-10-07 22:37:10|174368.7|174026.7|174368.9|174026.9|174368.9|174026.9|174368.7|174026.7|2
1728340640000|2024-10-07 22:37:20|174358.9|174016.9|174357.7|174015.7|174358.9|174016.9|174357.7|174015.7|3
1728340650000|2024-10-07 22:37:30|174357|174015|174357|174015|174357|174015|174357|174015|1
1728340670000|2024-10-07 22:37:50|174355.3|174013.3|174354.4|174012.4|174355.3|174013.3|174354.4|174012.4|2
1728340680000|2024-10-07 22:38:00|174354.2|174012.2|174353.3|174011.3|174354.2|174012.2|174353.3|174011.3|3
1728340690000|2024-10-07 22:38:10|174352.9|174010.9|174360.6|174018.6|174360.6|174018.6|174352.9|174010.9|2
1728340700000|2024-10-07 22:38:20|174361.1|174019.1|174361.6|174019.6|174361.6|174019.6|174361.1|174019.1|2
1728340730000|2024-10-07 22:38:50|174366|174024|174366.5|174024.5|174366.5|174024.5|174366|174024|3
1728340740000|2024-10-07 22:39:00|174366.9|174024.9|174366.9|174024.9|174366.9|174024.9|174366.9|174024.9|1
1728340750000|2024-10-07 22:39:10|174367.2|174025.2|174365.3|174023.3|174367.2|174025.2|174365|174023|3
1728340760000|2024-10-07 22:39:20|174365.5|174023.5|174365.5|174023.5|174365.5|174023.5|174365.5|174023.5|1
1728340780000|2024-10-07 22:39:40|174368.6|174026.6|174368.6|174026.6|174368.6|174026.6|174368.6|174026.6|1
1728340790000|2024-10-07 22:39:50|174368.7|174026.7|174368.7|174026.7|174368.7|174026.7|174368.7|174026.7|1
1728340810000|2024-10-07 22:40:10|174366.3|174024.3|174366.3|174024.3|174366.3|174024.3|174366.3|174024.3|1
1728340830000|2024-10-07 22:40:30|174273.7|173931.7|174194.8|173852.8|174273.7|173931.7|174179|173837|10
1728340840000|2024-10-07 22:40:40|174196.6|173854.6|174167.9|173825.9|174196.6|173854.6|174167.9|173825.9|2
1728340860000|2024-10-07 22:41:00|174167.8|173825.8|174094.5|173752.5|174167.8|173825.8|174088.2|173746.2|3
1728340870000|2024-10-07 22:41:10|174147.7|173805.7|174147.7|173805.7|174147.7|173805.7|174147.7|173805.7|1
1728340880000|2024-10-07 22:41:20|174134|173792|174141.7|173799.7|174170.9|173828.9|174119.4|173777.4|9
1728340890000|2024-10-07 22:41:30|174142.1|173800.1|174151.8|173809.8|174151.8|173809.8|174142.1|173800.1|2
1728340900000|2024-10-07 22:41:40|174152|173810|174152|173810|174152|173810|174152|173810|1
1728340910000|2024-10-07 22:41:50|174110.4|173768.4|174110.4|173768.4|174110.4|173768.4|174110.4|173768.4|1
1728340930000|2024-10-07 22:42:10|174190.7|173848.7|174190.7|173848.7|174190.7|173848.7|174190.7|173848.7|1
1728340940000|2024-10-07 22:42:20|174190.8|173848.8|174151.2|173809.2|174190.8|173848.8|174151.2|173809.2|2
1728340950000|2024-10-07 22:42:30|174151.3|173809.3|174151.3|173809.3|174151.3|173809.3|174151.3|173809.3|1
1728340960000|2024-10-07 22:42:40|174151.4|173809.4|174151.4|173809.4|174151.4|173809.4|174151.4|173809.4|1
1728340970000|2024-10-07 22:42:50|174061|173719|174110.4|173768.4|174110.4|173768.4|174061|173719|3
1728340990000|2024-10-07 22:43:10|174170.7|173828.7|174190.7|173848.7|174190.7|173848.7|174170.7|173828.7|2
1728341000000|2024-10-07 22:43:20|174169.4|173827.4|174140.5|173798.5|174169.4|173827.4|174140.5|173798.5|2
1728341020000|2024-10-07 22:43:40|174140.7|173798.7|174075.6|173733.6|174140.7|173798.7|174075.6|173733.6|2
1728341030000|2024-10-07 22:43:50|174075.8|173733.8|174110.7|173768.7|174110.7|173768.7|174075.8|173733.8|2
1728341040000|2024-10-07 22:44:00|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341080000|2024-10-07 22:44:40|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|1
1728341100000|2024-10-07 22:45:00|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728341120000|2024-10-07 22:45:20|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341130000|2024-10-07 22:45:30|174170.9|173828.9|174110.8|173768.8|174170.9|173828.9|174110.8|173768.8|2
1728341150000|2024-10-07 22:45:50|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341160000|2024-10-07 22:46:00|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728341170000|2024-10-07 22:46:10|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341190000|2024-10-07 22:46:30|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|1
1728341210000|2024-10-07 22:46:50|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341220000|2024-10-07 22:47:00|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728341240000|2024-10-07 22:47:20|174170.8|173828.8|174110.8|173768.8|174170.8|173828.8|174110.8|173768.8|2
1728341250000|2024-10-07 22:47:30|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|1
1728341260000|2024-10-07 22:47:40|174110.8|173768.8|174170.9|173828.9|174170.9|173828.9|174110.8|173768.8|2
1728341280000|2024-10-07 22:48:00|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341300000|2024-10-07 22:48:20|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|1
1728341320000|2024-10-07 22:48:40|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728341330000|2024-10-07 22:48:50|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341340000|2024-10-07 22:49:00|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728341350000|2024-10-07 22:49:10|174170.8|173828.8|174110.7|173768.7|174170.8|173828.8|174110.7|173768.7|2
1728341370000|2024-10-07 22:49:30|174110.8|173768.8|174170.9|173828.9|174170.9|173828.9|174110.8|173768.8|2
1728341380000|2024-10-07 22:49:40|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341400000|2024-10-07 22:50:00|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|1
1728341420000|2024-10-07 22:50:20|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|1
1728341430000|2024-10-07 22:50:30|174110.8|173768.8|174170.9|173828.9|174170.9|173828.9|174110.8|173768.8|2
1728341450000|2024-10-07 22:50:50|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341460000|2024-10-07 22:51:00|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|174110.7|173768.7|1
1728341470000|2024-10-07 22:51:10|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|174110.8|173768.8|1
1728341480000|2024-10-07 22:51:20|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|174170.8|173828.8|1
1728341500000|2024-10-07 22:51:40|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|174170.9|173828.9|1
1728341510000|2024-10-07 22:51:50|174177.2|173835.2|174128|173786|174177.2|173835.2|174128|173786|3
1728341520000|2024-10-07 22:52:00|174127.9|173785.9|174127.9|173785.9|174127.9|173785.9|174127.9|173785.9|1
1728341540000|2024-10-07 22:52:20|174106.9|173764.9|174106.9|173764.9|174106.9|173764.9|174106.9|173764.9|1
1728341550000|2024-10-07 22:52:30|174081.8|173739.8|174081.8|173739.8|174081.8|173739.8|174081.8|173739.8|1
1728341570000|2024-10-07 22:52:50|174095|173753|174113.6|173771.6|174113.6|173771.6|174095|173753|2
1728341600000|2024-10-07 22:53:20|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341620000|2024-10-07 22:53:40|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341650000|2024-10-07 22:54:10|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341680000|2024-10-07 22:54:40|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341710000|2024-10-07 22:55:10|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341720000|2024-10-07 22:55:20|174082.3|173740.3|174082.3|173740.3|174082.3|173740.3|174082.3|173740.3|1
1728341730000|2024-10-07 22:55:30|174095.1|173753.1|174095.1|173753.1|174095.1|173753.1|174095.1|173753.1|1
1728341750000|2024-10-07 22:55:50|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341760000|2024-10-07 22:56:00|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341790000|2024-10-07 22:56:30|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341820000|2024-10-07 22:57:00|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341840000|2024-10-07 22:57:20|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341870000|2024-10-07 22:57:50|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341900000|2024-10-07 22:58:20|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341930000|2024-10-07 22:58:50|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728341950000|2024-10-07 22:59:10|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|174113.6|173771.6|1
1728341980000|2024-10-07 22:59:40|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|174111.2|173769.2|1
1728342010000|2024-10-07 23:00:10|174114.4|173772.4|173885.4|173543.4|174114.6|173772.6|173872.6|173540.7|8
1728342020000|2024-10-07 23:00:20|173870.2|173540.7|173863.5|173521.5|173870.2|173540.7|173863.5|173521.5|2
1728342030000|2024-10-07 23:00:30|173870.1|173540.7|173897.5|173586.3|173897.5|173586.3|173870.1|173540.7|3
1728342040000|2024-10-07 23:00:40|173888.8|173618.2|173887.3|173620.7|173888.8|173620.7|173887.3|173618.2|2
1728342050000|2024-10-07 23:00:50|173887.1|173620.9|174045.8|173728.4|174049.3|173736.3|173887.1|173620.9|8
1728342060000|2024-10-07 23:01:00|174044.8|173729.6|174045.3|173731.3|174045.3|173731.3|174044.8|173729.6|2
1728342070000|2024-10-07 23:01:10|174045.9|173735.2|174057.4|173758.4|174064.8|173779.3|174045.9|173735.2|5
1728342090000|2024-10-07 23:01:30|174057.2|173758.8|174057|173759.9|174057.2|173759.9|174057|173758.8|2
1728342100000|2024-10-07 23:01:40|174075.6|173764.8|174075.6|173764.8|174075.6|173764.8|174075.6|173764.8|1
1728342110000|2024-10-07 23:01:50|174075.2|173765.2|174075.2|173765.2|174075.2|173765.2|174075.2|173765.2|1
1728342120000|2024-10-07 23:02:00|174074.5|173773.1|174078.9|173780.3|174094.8|173780.3|174074.5|173752.8|3
1728342130000|2024-10-07 23:02:10|174078.7|173780.5|174066.3|173780.5|174078.7|173780.5|174066.3|173780.5|2
1728342140000|2024-10-07 23:02:20|174066.2|173780.6|174066.2|173778.5|174066.3|173780.6|174066.2|173776.2|3
1728342150000|2024-10-07 23:02:30|174051.9|173743.4|174051.9|173743.4|174051.9|173743.4|174051.9|173743.4|1
1728342160000|2024-10-07 23:02:40|174091.6|173749.6|174091.6|173749.6|174091.6|173749.6|174091.6|173749.6|1
1728342170000|2024-10-07 23:02:50|174093.9|173751.9|174093.9|173751.9|174093.9|173751.9|174093.9|173751.9|1
1728342180000|2024-10-07 23:03:00|174091|173749|174054.6|173774.7|174093.7|173777.1|174051.4|173749|8
1728342200000|2024-10-07 23:03:20|174054.5|173774.8|174054.5|173774.8|174054.5|173774.8|174054.5|173774.8|1
1728342210000|2024-10-07 23:03:30|174054.4|173774.9|174050.7|173766.4|174054.4|173774.9|174050.7|173766.4|2
1728342220000|2024-10-07 23:03:40|174094.2|173757.1|174093.9|173757.4|174094.2|173757.4|174093.9|173757.1|2
1728342230000|2024-10-07 23:03:50|174075.6|173781.9|174074.2|173784.3|174075.6|173784.3|174074.2|173781.9|3
1728342240000|2024-10-07 23:04:00|174056.1|173779|174056.1|173779|174056.1|173779|174056.1|173779|1
1728342260000|2024-10-07 23:04:20|174056|173779.2|174049|173769.1|174056|173779.2|174049|173769.1|2
1728342270000|2024-10-07 23:04:30|174048.9|173769.2|174088.7|173765.7|174088.7|173769.2|174048.9|173765.7|2
1728342280000|2024-10-07 23:04:40|174088.5|173766|174088.5|173766|174088.5|173766|174088.5|173766|1
1728342290000|2024-10-07 23:04:50|174073.8|173784.8|174074.6|173783.1|174074.6|173784.8|174073.8|173783.1|2
1728342300000|2024-10-07 23:05:00|174074.1|173784.9|174074.1|173784.4|174074.1|173784.9|174074.1|173784.4|2
1728342310000|2024-10-07 23:05:10|174073.9|173784.6|174073.9|173784.6|174073.9|173784.6|174073.9|173784.6|1
1728342320000|2024-10-07 23:05:20|174073.8|173765.5|174088.6|173765.5|174088.6|173765.5|174073.8|173765.5|2
1728342330000|2024-10-07 23:05:30|174088.4|173765.7|174088.4|173765.7|174088.4|173765.7|174088.4|173765.7|1
1728342340000|2024-10-07 23:05:40|174073.7|173784.6|174073.7|173784.6|174073.7|173784.6|174073.7|173784.6|1
1728342350000|2024-10-07 23:05:50|174073.6||174073.6||174073.6||174073.6||1
1728342360000|2024-10-07 23:06:00|174073.5|173784.7|174055.7|173779.2|174073.5|173784.7|174055.7|173779.2|2
1728342370000|2024-10-07 23:06:10|174053|173779.3|174044.9|173771|174053|173779.3|174029|173771|5
1728342380000|2024-10-07 23:06:20|174044.7||174029||174044.7||174029||3
1728342390000|2024-10-07 23:06:30|174075.4|173766.5|174075.1|173766.5|174075.4|173766.5|174075.1|173766.5|4
1728342400000|2024-10-07 23:06:40|174069.1|173784.8|174069.1|173793.9|174069.1|173793.9|174069.1|173784.8|2
1728342420000|2024-10-07 23:07:00|174068.9||174068.7||174068.9||174068.7||2
1728342430000|2024-10-07 23:07:10|174077.7|173772.1|174077.8|173772.1|174077.8|173772.1|174077.7|173772.1|2
1728342440000|2024-10-07 23:07:20|174077.7|173772.3|174077.8|173772.3|174077.8|173772.3|174077.7|173772.3|2
1728342450000|2024-10-07 23:07:30|174078.1|173773.9|174078.1|173773.9|174078.1|173773.9|174078.1|173773.9|1
1728342460000|2024-10-07 23:07:40|174074||174073.9||174074||174073.9||2
1728342470000|2024-10-07 23:07:50|174073.7||174073.7||174073.7||174073.7||1
1728342480000|2024-10-07 23:08:00|174073.4|173774.3|174079.3|173780.2|174079.4|173780.2|174073.4|173774.3|5
1728342490000|2024-10-07 23:08:10|174079.2|173780.4|174079|173780.4|174079.2|173780.4|174079|173780.4|3
1728342500000|2024-10-07 23:08:20|174078.8|173773.4|174077.6|173773.4|174078.8|173773.4|174077.5|173773.4|3
1728342510000|2024-10-07 23:08:30|174077.7|173777.4|174072.9|173771.5|174077.7|173777.4|174072.6|173770|5
1728342520000|2024-10-07 23:08:40|174073.1||174073.6||174073.6||174073.1||3
1728342530000|2024-10-07 23:08:50|174074||174074.1||174074.1||174074||2
1728342540000|2024-10-07 23:09:00|174077.1|173771.6|174077.6|173771.7|174077.6|173771.7|174077.1|173771.6|5
1728342550000|2024-10-07 23:09:10|174078.9|173771.8|174079.1|173771.8|174079.1|173771.8|174078.9|173771.8|3
1728342560000|2024-10-07 23:09:20|174078.4|173780.5|174079.8|173773.7|174079.8|173780.5|174078.4|173773.7|2
1728342570000|2024-10-07 23:09:30|174075.5||174075.4||174075.5||174075.4||2
1728342580000|2024-10-07 23:09:40|174075.5||174075.5||174075.5||174075.5||1
1728342590000|2024-10-07 23:09:50|174075.7|173773.9|174079.8|173773.9|174079.8|173773.9|174075.7|173773.9|3
1728342600000|2024-10-07 23:10:00|174078.9|173768.4|174079.1|173768.4|174079.1|173768.4|174078.9|173768.4|2
1728342610000|2024-10-07 23:10:10|174079.2||174079.3||174079.3||174079.2||2
1728342620000|2024-10-07 23:10:20|174079.4||174077||174079.5||174076.9||4
1728342630000|2024-10-07 23:10:30|174076.9||174076.8||174076.9||174076.8||2
1728342640000|2024-10-07 23:10:40|174076.7||174076.7||174076.7||174076.7||1
1728342650000|2024-10-07 23:10:50|174079.8|173773.8|174079.8|173773.8|174079.8|173773.8|174079.8|173773.8|2
1728342660000|2024-10-07 23:11:00||173773.9||173773.9||173773.9||173773.9|1
1728342670000|2024-10-07 23:11:10|174080.8|173774|174080.8|173774|174080.8|173774|174080.8|173774|1
1728342690000|2024-10-07 23:11:30||173774.1||173774.1||173774.1||173774.1|1
1728342710000|2024-10-07 23:11:50|174080.9||174080.9||174080.9||174080.9||1
1728342720000|2024-10-07 23:12:00||173774.2||173774.2||173774.2||173774.2|1
1728342730000|2024-10-07 23:12:10|174080.8|173774.3|174077.5|173774.3|174080.8|173774.3|174077.5|173774.3|2
1728342740000|2024-10-07 23:12:20|174077.4|173775.7|174077.2|173775.7|174077.4|173775.7|174077.2|173775.7|3
1728342750000|2024-10-07 23:12:30|174077.3||174077.4||174077.4||174077.3||2
1728342760000|2024-10-07 23:12:40|174080.8|173769.2|174080.8|173769.2|174080.8|173769.2|174080.8|173769.2|1
1728342770000|2024-10-07 23:12:50|174081.6||174081.7||174081.7||174080.7||4
1728342780000|2024-10-07 23:13:00|174082.5|173775.8|174054.9|173772.6|174082.5|173775.8|174054.8|173772.6|4
1728342790000|2024-10-07 23:13:10|174029||174029||174029||174029||1
1728342800000|2024-10-07 23:13:20||173774.5||173774.5||173774.5||173774.5|1
1728342810000|2024-10-07 23:13:30|174080.2|173781.5|174080.2|173781.5|174080.2|173781.5|174080.2|173781.5|2
1728342820000|2024-10-07 23:13:40|174080.1|173781.6|174080.1|173781.6|174080.1|173781.6|174080.1|173781.6|1
1728342830000|2024-10-07 23:13:50||173781.7||173781.7||173781.7||173781.7|1
1728342840000|2024-10-07 23:14:00|174080|173781.8|174080|173781.8|174080|173781.8|174080|173781.8|1
1728342850000|2024-10-07 23:14:10||173781.9||173781.9||173781.9||173781.9|1
1728342870000|2024-10-07 23:14:30||173782||173782||173782||173782|1
1728342890000|2024-10-07 23:14:50|174079.9|173782.1|174079.9|173782.1|174079.9|173782.1|174079.9|173782.1|1
1728342900000|2024-10-07 23:15:00||173782.2||173778.7||173782.2||173772.1|3
1728342920000|2024-10-07 23:15:20|174079.7|173773|174079.7|173773|174079.7|173773|174079.7|173773|2
1728342930000|2024-10-07 23:15:30|174079.8||174079.8||174079.8||174079.8||1
1728342950000|2024-10-07 23:15:50|174079.9||174079.9||174079.9||174079.9||1
1728342980000|2024-10-07 23:16:20|174081.3||174081.4||174081.4||174081.3||2
1728342990000|2024-10-07 23:16:30|174081.5||174081.6||174081.6||174081.5||2
1728343000000|2024-10-07 23:16:40|174078.8|173766.7|174078.9|173766.7|174078.9|173766.7|174078.8|173766.7|2
1728343010000|2024-10-07 23:16:50|174078.7||174078.7||174078.7||174078.7||1
1728343030000|2024-10-07 23:17:10|174079||174079||174079||174079||1
1728343040000|2024-10-07 23:17:20|174079.1||174079.1||174079.1||174079.1||1
1728343060000|2024-10-07 23:17:40|174078.7||174078.7||174078.7||174078.7||1
1728343090000|2024-10-07 23:18:10|174079.2||174079.2||174079.2||174079.2||1
1728343110000|2024-10-07 23:18:30||173776.6||173776.6||173776.6||173776.6|1
1728343120000|2024-10-07 23:18:40|174078.7||174078.7||174078.7||174078.7||1
1728343130000|2024-10-07 23:18:50|174078.6|173776.7|174078.6|173776.7|174078.6|173776.7|174078.6|173776.7|1
1728343140000|2024-10-07 23:19:00|174078.5|173772.9|174054.3|173772.9|174078.5|173772.9|174029|173772.9|3
1728343160000|2024-10-07 23:19:20|174054.4|173769.5|174054.6|173769.5|174054.6|173769.5|174054.4|173769.5|3
1728343170000|2024-10-07 23:19:30|174079.8|173766.6|174079|173766.6|174079.8|173766.6|174079|173766.6|2
1728343200000|2024-10-07 23:20:00|174080|173769.5|174045.7|173769.5|174080|173769.5|174045.7|173769.5|3
1728343220000|2024-10-07 23:20:20|174045.5|173771.5|174045.5|173771.5|174045.5|173771.5|174045.5|173771.5|1
1728343230000|2024-10-07 23:20:30|174078.5|173772.4|174078.5|173772.4|174078.5|173772.4|174078.5|173772.4|1
1728343250000|2024-10-07 23:20:50|174080||174080||174080||174080||1
1728343270000|2024-10-07 23:21:10||173772.5||173772.5||173772.5||173772.5|1
1728343280000|2024-10-07 23:21:20|174080.1||174080.1||174080.1||174080.1||1
1728343290000|2024-10-07 23:21:30|174078.4||174078.4||174078.4||174078.4||1
1728343310000|2024-10-07 23:21:50|174080.1||174078.4||174080.1||174078.4||2
1728343360000|2024-10-07 23:22:40|174080.1|173772.6|174080.1|173772.6|174080.1|173772.6|174080.1|173772.6|2
1728343370000|2024-10-07 23:22:50|174080||174080||174080||174080||1
1728343380000|2024-10-07 23:23:00|174079.9||174079.9||174079.9||174079.9||1
1728343390000|2024-10-07 23:23:10|174078.3||174078.3||174078.3||174078.3||1
1728343420000|2024-10-07 23:23:40|174079.8|173766.8|174071.6|173785.3|174084|173785.3|174071.6|173766.8|4
1728343430000|2024-10-07 23:23:50|174071.5||174071.5||174071.5||174071.5||1
1728343440000|2024-10-07 23:24:00|174071.4||174071.4||174071.4||174071.4||1
1728343450000|2024-10-07 23:24:10|174066.1||174066.1||174066.1||174066.1||1
1728343470000|2024-10-07 23:24:30|174062.5|173792.5|174068.8|173792.5|174068.8|173792.5|174062.5|173792.5|2
1728343500000|2024-10-07 23:25:00|174050.5|173795.8|174064.9|173793|174064.9|173798.4|174050.5|173793|3
1728343510000|2024-10-07 23:25:10|174063.8|173798.1|174063.8|173798.1|174063.8|173798.1|174063.8|173798.1|1
1728343520000|2024-10-07 23:25:20|174064.5|173793.8|174064.5|173793.8|174064.5|173793.8|174064.5|173793.8|1
1728343530000|2024-10-07 23:25:30|174069.6|173795.2|174069.4|173795.2|174069.6|173795.2|174069.4|173795.2|4
1728343540000|2024-10-07 23:25:40|174070|173789.3|174069.8|173789.3|174070|173789.3|174069.8|173789.3|2
1728343550000|2024-10-07 23:25:50|174069.7||174069.7||174069.7||174069.7||1
1728343560000|2024-10-07 23:26:00|174041.1|173777.1|174040.7|173779.3|174041.2|173779.3|174040.6|173777|4
1728343580000|2024-10-07 23:26:20|174052.7|173783.4|174052.7|173783.4|174052.7|173783.4|174052.7|173783.4|1
1728343590000|2024-10-07 23:26:30|174068.3|173801.2|174068.2|173801.2|174068.3|173801.2|174068.2|173801.2|2
1728343600000|2024-10-07 23:26:40|174068.1|173801.3|174067.4|173808.5|174068.1|173808.5|174067.4|173801.3|3
1728343610000|2024-10-07 23:26:50|174068|173802.3|174063.7|173806.2|174068|173811.2|174063.7|173802.3|4
1728343620000|2024-10-07 23:27:00|174063.6|173811.8|174063.6|173806.8|174063.6|173811.8|174063.6|173806.8|2
1728343640000|2024-10-07 23:27:20|174063.7|173800.7|174067|173800.7|174067.1|173800.7|174063.7|173800.7|3
1728343650000|2024-10-07 23:27:30|174066.9|173807.3|174066.8|173807.3|174066.9|173807.3|174066.8|173807.3|2
1728343660000|2024-10-07 23:27:40|174067|173801.5|174067.3|173799.2|174067.6|173801.5|174066.8|173793.5|4
1728343670000|2024-10-07 23:27:50|174063.1|173806.2|174063.5|173800.2|174063.5|173806.2|174063.1|173800.2|2
1728343690000|2024-10-07 23:28:10|174066.5||174066.4||174066.5||174066.4||2
1728343700000|2024-10-07 23:28:20|174066.3||174066.3||174066.3||174066.3||1
1728343710000|2024-10-07 23:28:30|174067||174066.6||174067||174066.6||2
1728343720000|2024-10-07 23:28:40|174066.1||174063.5||174066.1||174063.5||2
1728343750000|2024-10-07 23:29:10|174066.9|173806.5|174066.6|173801.5|174067|173806.5|174066.6|173801.5|4
1728343760000|2024-10-07 23:29:20|174066.3|173807.6|174065.7|173807.6|174066.3|173807.6|174065.6|173807.6|3
1728343770000|2024-10-07 23:29:30|174065.5||174065.5||174065.5||174065.5||1
1728343780000|2024-10-07 23:29:40|174062.6|173807.7|174062.6|173807.7|174062.6|173807.7|174062.6|173807.7|2
1728343790000|2024-10-07 23:29:50|174062.5|173802.5|174062.6|173807.4|174063.7|173807.4|174062.5|173802.5|3
1728343800000|2024-10-07 23:30:00|174063.5|173803.3|174065.6|173803.3|174065.6|173803.3|174063.5|173803.3|2
1728343810000|2024-10-07 23:30:10|174065.5||174065.5||174065.5||174065.5||1
1728343820000|2024-10-07 23:30:20|174065.7||174065.7||174065.7||174065.7||1
1728343830000|2024-10-07 23:30:30|174063.5||174063.5||174063.5||174063.5||1
1728343840000|2024-10-07 23:30:40|174062.3|173809.7|174062.2|173809.4|174062.3|173813.2|174062.2|173809.4|3
1728343850000|2024-10-07 23:30:50|174062.1|173822.1|174045|173826.4|174062.1|173826.4|174045|173809.4|4
1728343860000|2024-10-07 23:31:00|174056.3||174054.9||174056.3||174054.9||2
1728343870000|2024-10-07 23:31:10|174054.1||174053.9||174054.1||174053.9||2
1728343880000|2024-10-07 23:31:20|174054.8|173820.6|174054.8|173820.6|174054.8|173820.6|174054.8|173820.6|1
1728343890000|2024-10-07 23:31:30|174054.3|173833.7|174046.3|173821.9|174054.3|173833.7|174045.5|173821.9|3
1728343910000|2024-10-07 23:31:50|174054.3||174054.3||174054.3||174054.3||1
1728343920000|2024-10-07 23:32:00|174053.5|173815|174054|173820.6|174054|173820.6|174053.5|173815|5
1728343930000|2024-10-07 23:32:10|174046.3|173813.3|174046.3|173813.3|174046.3|173813.3|174046.3|173813.3|1
1728343940000|2024-10-07 23:32:20|174047|173808.6|174047|173812.3|174047|173812.3|174047|173808.6|2
1728343960000|2024-10-07 23:32:40||173813.6||173813.6||173813.6||173813.6|1
1728343980000|2024-10-07 23:33:00||173807.9||173807.9||173807.9||173807.9|1
1728343990000|2024-10-07 23:33:10|174054.2||174054.2||174054.2||174054.2||1
1728344000000|2024-10-07 23:33:20|174046.2|173812.8|174046.3|173809.2|174046.3|173812.8|174046.2|173809.2|2
1728344010000|2024-10-07 23:33:30||173815.5||173815.5||173815.5||173815.5|1
1728344020000|2024-10-07 23:33:40|174047.3|173810|174047.6|173807.2|174047.6|173810|174047.3|173807.2|2
1728344030000|2024-10-07 23:33:50|174047.3|173812.4|174047.3|173807.3|174047.3|173812.4|174047.3|173807.3|2
1728344040000|2024-10-07 23:34:00|174053.7|173803|174053.7|173803|174053.7|173803|174053.7|173803|1
1728344050000|2024-10-07 23:34:10||173806.5||173806.5||173806.5||173806.5|1
1728344070000|2024-10-07 23:34:30|174047.2|173812.6|174047.2|173812.6|174047.2|173812.6|174047.2|173812.6|1
1728344080000|2024-10-07 23:34:40|174046.1|173819|174046.9|173813.3|174046.9|173819|174046.1|173813.3|2
1728344090000|2024-10-07 23:34:50|174054.3|173807.8|174054.3|173807.8|174054.3|173807.8|174054.3|173807.8|1
1728344120000|2024-10-07 23:35:20|174045.6|173820.3|174045.6|173820.3|174045.6|173820.3|174045.6|173820.3|1
1728344130000|2024-10-07 23:35:30|174047|173814.7|174047|173814.7|174047|173814.7|174047|173814.7|1
1728344150000|2024-10-07 23:35:50|174047.1|173809.9|174045.9|173812.1|174047.1|173812.1|174045.9|173806.3|3
1728344160000|2024-10-07 23:36:00|174040.3||174040.3||174040.3||174040.3||1
1728344180000|2024-10-07 23:36:20||173818.1||173818.1||173818.1||173818.1|1
1728344190000|2024-10-07 23:36:30|174045.9|173812.6|174045.9|173812.6|174045.9|173812.6|174045.9|173812.6|2
1728344200000|2024-10-07 23:36:40|174054.2|173817.8|174054.2|173811.4|174054.2|173817.8|174054.2|173811.4|2
1728344210000|2024-10-07 23:36:50|174054.6|173807.8|174055.4|173802.9|174055.4|173807.8|174054.6|173802.9|2
1728344220000|2024-10-07 23:37:00|174054.1|173810.2|174055|173806.6|174055|173810.2|174054.1|173806.6|2
1728344230000|2024-10-07 23:37:10|174047.1|173810.6|174047.1|173810.6|174047.1|173810.6|174047.1|173810.6|1
1728344250000|2024-10-07 23:37:30|174046.9|173805.3|174047.3|173806.9|174047.3|173813.1|174046.5|173805.3|3
1728344260000|2024-10-07 23:37:40|174054.3|173803.3|174054.3|173803.3|174054.3|173803.3|174054.3|173803.3|1
1728344280000|2024-10-07 23:38:00|174048|173795.3|174047.8|173798.4|174048.3|173798.4|174047.8|173792.4|5
1728344290000|2024-10-07 23:38:10|174040.9|173799.1|174040.9|173799.1|174040.9|173799.1|174040.9|173799.1|1
1728344310000|2024-10-07 23:38:30|174046.8|173813.2|174054.2|173807.7|174054.2|173813.2|174046.8|173807.7|2
1728344330000|2024-10-07 23:38:50|174053.6|173811.6|174054.3|173807.8|174054.3|173811.6|174053.6|173807.8|2
1728344340000|2024-10-07 23:39:00|174047|173813.4|174047|173813.4|174047|173813.4|174047|173813.4|1
1728344370000|2024-10-07 23:39:30|174054.4|173807.9|174054.4|173807.9|174054.4|173807.9|174054.4|173807.9|1
1728344390000|2024-10-07 23:39:50|174054.1|173813.4|174054.1|173811.7|174054.1|173813.4|174054.1|173811.7|2
1728344400000|2024-10-07 23:40:00|174046.5|173819.1|174046.5|173819.1|174046.5|173819.1|174046.5|173819.1|1
1728344420000|2024-10-07 23:40:20|174054.8|173812.5|174054.7|173816.1|174054.8|173816.1|174054.7|173812.5|2
1728344430000|2024-10-07 23:40:30|174046.3|173820.7|174046.3|173813.3|174046.3|173820.7|174046.3|173813.3|4
1728344440000|2024-10-07 23:40:40||173817.3||173813.6||173817.3||173813.6|2
1728344450000|2024-10-07 23:40:50||173820.8||173820.8||173820.8||173820.8|1
1728344460000|2024-10-07 23:41:00||173830.6||173824.1||173830.6||173823|4
1728344480000|2024-10-07 23:41:20||173816.1||173812.1||173816.1||173812.1|2
1728344510000|2024-10-07 23:41:50||173818||173818||173818||173818|1
1728344520000|2024-10-07 23:42:00|174063.6|173800.7|174063.6|173800.7|174063.6|173800.7|174063.6|173800.7|1
1728344530000|2024-10-07 23:42:10|174065|173799.8|174065|173796.4|174065|173799.8|174065|173796.4|2
1728344540000|2024-10-07 23:42:20|174064.4|173800.5|174046.2|173788.6|174064.4|173800.5|174044.9|173788.6|3
1728344560000|2024-10-07 23:42:40|174046.1||174046.1||174046.1||174046.1||1
1728344570000|2024-10-07 23:42:50|174046.6|173783.9|174046.6|173778.4|174046.6|173783.9|174046.6|173778.4|2
1728344590000|2024-10-07 23:43:10|174053.4|173783.2|174052.5|173781.1|174053.4|173783.2|174052.5|173781.1|2
1728344610000|2024-10-07 23:43:30||173787.9||173787.9||173787.9||173787.9|1
1728344620000|2024-10-07 23:43:40|174044.8|173774.3|174044.8|173774.3|174044.8|173774.3|174044.8|173774.3|1
1728344640000|2024-10-07 23:44:00|174034.3|173780.5|174040.5|173780.5|174040.5|173780.5|174034.3|173780.5|2
1728344670000|2024-10-07 23:44:30|174051.9||174051.9||174051.9||174051.9||1
1728344680000|2024-10-07 23:44:40|174044.8|173774.3|174044.8|173774.3|174044.8|173774.3|174044.8|173774.3|1
1728344700000|2024-10-07 23:45:00|174050|173778.6|174038.7|173778.8|174050|173778.8|174038.7|173778.6|2
1728344730000|2024-10-07 23:45:30|174030.4|173776.8|174030.4|173776.8|174030.4|173776.8|174030.4|173776.8|1
1728344740000|2024-10-07 23:45:40|174030.3||174030.3||174030.3||174030.3||1
1728344750000|2024-10-07 23:45:50|174037.7|173776.9|174037.7|173778|174037.7|173778|174037.7|173776.9|2
1728344770000|2024-10-07 23:46:10||173778.1||173778.1||173778.1||173778.1|1
1728344790000|2024-10-07 23:46:30|174030.2|173777|174030.2|173777|174030.2|173777|174030.2|173777|1
1728344800000|2024-10-07 23:46:40|174030.1||174030.1||174030.1||174030.1||1
1728344810000|2024-10-07 23:46:50|174039.3|173777.1|174039.3|173779.9|174039.3|173779.9|174039.3|173777.1|2
1728344830000|2024-10-07 23:47:10|174042.8|173775.9|174043|173775.6|174043|173775.9|174042.7|173775.6|4
1728344850000|2024-10-07 23:47:30|174043.8|173774.9|174043.8|173774.9|174043.8|173774.9|174043.8|173774.9|1
1728344860000|2024-10-07 23:47:40|174030|173777.2|174030|173777.2|174030|173777.2|174030|173777.2|1
1728344870000|2024-10-07 23:47:50|174029.9||174029.9||174029.9||174029.9||1
1728344880000|2024-10-07 23:48:00||173771.9||173772.4||173772.4||173771.9|2
1728344890000|2024-10-07 23:48:10|174045.2|173772.5|174045.2|173773.5|174045.2|173773.5|174045.2|173772.5|4
1728344900000|2024-10-07 23:48:20|174044.3|173774.4|174043.6|173774.9|174044.3|173774.9|174043.6|173774.4|5
1728344910000|2024-10-07 23:48:30|174043.5|173775.1|174029.8|173777.2|174043.5|173777.2|174029.8|173775.1|3
1728344940000|2024-10-07 23:49:00|173939.9|173809.9|174035.7|173773.6|174035.7|173809.9|173939.9|173770|5
1728344950000|2024-10-07 23:49:10|174030.2|173772.9|174030.2|173772.3|174030.2|173773.2|174030.2|173772.3|3
1728344960000|2024-10-07 23:49:20|174045|173771.9|174025.1|173771|174045.4|173772.3|174025.1|173771|6
1728344970000|2024-10-07 23:49:30|174041.3|173777.5|174042.1|173776.7|174042.1|173777.5|174041.3|173776.7|4
1728344980000|2024-10-07 23:49:40|174041.9|173776.8|174024.8|173776.2|174041.9|173776.8|174024.8|173776.2|4
1728344990000|2024-10-07 23:49:50|174017.2|173782.5|174017.2|173777.1|174017.2|173782.5|174017.2|173777.1|2
1728345000000|2024-10-07 23:50:00|174021.1|173775.1|174021.1|173775.1|174021.1|173775.1|174021.1|173775.1|1
1728345010000|2024-10-07 23:50:10||173771.4||173775.1||173775.1||173771.4|2
1728345020000|2024-10-07 23:50:20|174022.7|173771.8|174022.7|173771.7|174022.7|173771.8|174022.7|173771.7|2
1728345030000|2024-10-07 23:50:30|174019.6|173772|174014.4|173772.7|174019.6|173772.7|174014.4|173772|4
1728345040000|2024-10-07 23:50:40||173771.5||173777.2||173777.2||173771.5|2
1728345050000|2024-10-07 23:50:50|174019.6||174019.6||174019.6||174019.6||1
1728345060000|2024-10-07 23:51:00|174014.1||174014.1||174014.1||174014.1||1
1728345070000|2024-10-07 23:51:10|174014|173772.6|174019.3|173774|174019.3|173774|174014|173772.6|5
1728345080000|2024-10-07 23:51:20||173773.1||173773.1||173773.1||173773.1|1
1728345090000|2024-10-07 23:51:30|174019.2|173773.2|174019.2|173779.8|174019.2|173779.8|174019.2|173773.2|3
1728345100000|2024-10-07 23:51:40|174012.1|173785.6|174012.1|173778.7|174012.1|173785.6|174012.1|173778.7|2
1728345120000|2024-10-07 23:52:00|174012|173778.8|174012|173773.3|174012|173778.8|174012|173773.2|3
1728345130000|2024-10-07 23:52:10|174019.1|173772.8|174013.6|173767.3|174019.1|173773.8|173999|173766.1|6
1728345140000|2024-10-07 23:52:20|174013.3|173767.6|174013.3|173767.6|174013.3|173767.6|174013.3|173767.6|1
1728345150000|2024-10-07 23:52:30|174013.2|173767.7|173998.9|173771.2|174013.3|173771.2|173998.9|173767.7|5
1728345160000|2024-10-07 23:52:40|173998.8|173771.3|173998.8|173771.3|173998.8|173771.3|173998.8|173771.3|1
1728345170000|2024-10-07 23:52:50|174004||174008.6||174012.3||174004||3
1728345180000|2024-10-07 23:53:00|174017.3|173769|174017.5|173768.9|174017.6|173769|174017.3|173768.7|4
1728345190000|2024-10-07 23:53:10|174017.4|173769.2|174017.1|173769.2|174017.5|173769.2|174017.1|173769.2|3
1728345200000|2024-10-07 23:53:20|174017|173769.3|174021.1|173769.5|174021.1|173769.9|174016.7|173769.3|9
1728345210000|2024-10-07 23:53:30|174006.9|173771.6|174001.8|173771.6|174006.9|173771.6|174001.8|173771.6|2
1728345230000|2024-10-07 23:53:50|174014.9|173769.2|174014.9|173768.4|174014.9|173769.2|174014.9|173768.4|2
1728345240000|2024-10-07 23:54:00|174015.6|173767|174018.9|173769.2|174020|173769.2|174015.6|173767|6
1728345250000|2024-10-07 23:54:10|174016|173768.7|174016.5|173768.7|174016.5|173768.7|174016|173768.7|2
1728345260000|2024-10-07 23:54:20|174016.1|173769.1|174016.1|173769.1|174016.1|173769.1|174016.1|173769.1|2
1728345270000|2024-10-07 23:54:30|174006.9|173771.5|173995.9|173771.8|174006.9|173771.8|173995.9|173771.5|3
1728345290000|2024-10-07 23:54:50|173995.8|173768.8|174009.9|173770.4|174011.4|173770.4|173995.8|173768.8|5
1728345300000|2024-10-07 23:55:00|174015.5|173770.5|174015.5|173772.2|174015.5|173772.2|174015.5|173769.8|3
1728345310000|2024-10-07 23:55:10|174013.3|173774.3|174013.4|173775.2|174059.8|173781.6|174013.3|173774.3|7
1728345320000|2024-10-07 23:55:20|174013.1|173775.4|174012.7|173775.7|174013.2|173775.7|174012.7|173775.4|4
1728345330000|2024-10-07 23:55:30||173775.8||173775.8||173775.8||173775.8|1
1728345340000|2024-10-07 23:55:40|174012.6|173778.8|174018.5|173779.8|174018.5|173779.8|174012.6|173778.8|3
1728345350000|2024-10-07 23:55:50|174007.3|173780.2|174046.6|173784.3|174046.6|173784.3|174007.3|173779.9|6
1728345360000|2024-10-07 23:56:00|174046.7|173781|174048|173782.6|174048|173782.6|174046.7|173780.8|4
1728345370000|2024-10-07 23:56:10|174047|173781.4|174046.6|173780.9|174047|173781.4|174046.6|173780.6|4
1728345380000|2024-10-07 23:56:20|174047|173780.6|174047|173783.8|174047|173783.8|174047|173780.6|2
1728345390000|2024-10-07 23:56:30|174047.8|173782.2|174049.8|173785.6|174053.2|173785.6|174047.8|173782.2|7
1728345400000|2024-10-07 23:56:40|174055.6|173782.7|174055.6|173782.7|174055.6|173782.7|174055.6|173782.7|1
1728345410000|2024-10-07 23:56:50|174056.2|173782.1|174055.3|173779.1|174056.2|173782.1|174055.3|173779|5
1728345420000|2024-10-07 23:57:00|174055.1|173781.2|174045.9|173785.6|174055.3|173785.6|174045.9|173779.3|6
1728345430000|2024-10-07 23:57:10|174040.9||174040.9||174040.9||174040.9||1
1728345460000|2024-10-07 23:57:40|174046.2|173785.4|174038.3|173786.4|174046.2|173786.5|174038.3|173785.4|6
1728345470000|2024-10-07 23:57:50|174038.7|173786|174038.7|173786|174038.7|173786|174038.7|173786|2
1728345480000|2024-10-07 23:58:00|174027.1|173781.3|174018.5|173774.5|174027.1|173781.3|174018.5|173774|5
1728345490000|2024-10-07 23:58:10|174017.9|173774.6|174017.9|173774.6|174017.9|173774.6|174017.9|173774.6|2
1728345500000|2024-10-07 23:58:20|174017.8|173774.7|174017.8|173774.7|174017.8|173775|174017.5|173774.7|5
1728345510000|2024-10-07 23:58:30|174008.6|173776.8|174008.6|173776.8|174008.6|173776.8|174008.6|173776.8|1
1728345520000|2024-10-07 23:58:40|174004.5|173745.5|174000.1|173704.2|174009.5|173745.5|174000.1|173696.8|7
1728345530000|2024-10-07 23:58:50|174001.1|173708.1|173998.2|173713.2|174001.4|173713.2|173998.2|173708|6
1728345540000|2024-10-07 23:59:00|173995|173715.8|173995.4|173715.5|173995.4|173715.8|173995|173715.5|3
1728345550000|2024-10-07 23:59:10|173993.2|173717.7|173993.2|173729|173993.2|173729|173993.2|173717.7|3
1728345570000|2024-10-07 23:59:30|173999.3|173721.7|173999.3|173721.7|173999.3|173721.7|173999.3|173721.7|1
1728345580000|2024-10-07 23:59:40|173999.5|173721.5|174001.6|173712.4|174001.6|173721.5|173999.5|173712.4|2
1728345590000|2024-10-07 23:59:50|174001.7|173712.3|174001.8|173712.2|174001.8|173712.3|174001.7|173712.2|3
1728345600000|2024-10-08 00:00:00|173968.3|173752.2|173932.9|173802.9|173968.3|173802.9|173927.7|173752.2|11
1728345610000|2024-10-08 00:00:10|173932.1|173802.1|173932.1|173802.1|173932.1|173802.1|173932.1|173802.1|1
1728345630000|2024-10-08 00:00:30|173973.9|173745.8|173973.2|173742.6|173973.9|173746.4|173973.2|173742.6|6
1728345640000|2024-10-08 00:00:40|173970.9|173744.9|173926.4|173796.4|173970.9|173796.4|173926.1|173744.9|6
1728345650000|2024-10-08 00:00:50|173926.3|173796.3|173926.4|173796.4|173926.4|173796.4|173926.3|173796.3|2
1728345660000|2024-10-08 00:01:00|173926.5|173796.5|173925.5|173795.5|173926.5|173796.5|173925.5|173795.5|4
1728345670000|2024-10-08 00:01:10|173911.5|173781.5|173972.6|173754|173972.6|173781.5|173911.5|173754|2
1728345680000|2024-10-08 00:01:20|173975.2|173754.1|173975.2|173740.6|173975.2|173754.1|173975.2|173740.6|2
1728345690000|2024-10-08 00:01:30|173975|173740.8|173974.8|173741|173975|173741|173974.8|173740.8|4
1728345700000|2024-10-08 00:01:40|173974.9|173740.8|173926.3|173796.3|173974.9|173796.4|173926.3|173740.8|4
1728345710000|2024-10-08 00:01:50|173926.4|173796.4|173925.3|173795.3|173927.3|173797.3|173925.3|173795.3|3
1728345720000|2024-10-08 00:02:00|173929.8|173799.8|173924.2|173794.2|173929.8|173799.8|173924.2|173794.2|2
1728345740000|2024-10-08 00:02:20|173924.3|173794.3|173970.5|173750.5|173970.7|173795.3|173924.3|173750.5|4
1728345750000|2024-10-08 00:02:30|173970.3|173750.7|173970.3|173750.8|173970.3|173750.8|173970.3|173750.7|3
1728345760000|2024-10-08 00:02:40|173970.2|173749.1|173971.8|173749.2|173971.9|173749.2|173970.2|173749.1|4
1728345770000|2024-10-08 00:02:50||173762.7||173762.7||173762.7||173762.7|1
1728345780000|2024-10-08 00:03:00|173971.7|173762.9|173971.7|173762.9|173971.7|173762.9|173971.7|173762.9|2
1728345790000|2024-10-08 00:03:10|173972.2|173748.8|173972.2|173748.8|173972.2|173748.8|173972.2|173748.8|1
1728345800000|2024-10-08 00:03:20|173972.3||173972.3||173972.3||173972.3||1
1728345810000|2024-10-08 00:03:30|173972.2|173748.7|173972.3|173748.7|173972.3|173748.7|173972.2|173748.7|3
1728345820000|2024-10-08 00:03:40|173972.4|173748.6|173971.4|173763|173972.4|173763|173971.4|173748.6|5
1728345830000|2024-10-08 00:03:50||173763.1||173763.1||173763.1||173763.1|1
1728345840000|2024-10-08 00:04:00||173763.2||173763.2||173763.2||173763.2|1
1728345850000|2024-10-08 00:04:10|173969|173752|173965.5|173748.7|173969|173752|173965.5|173748.7|2
1728345860000|2024-10-08 00:04:20|173968.6|173748.8|173968.6|173752.4|173968.6|173752.4|173968.6|173748.8|2
1728345870000|2024-10-08 00:04:30|173967.3|173743.1|173872.5|173742.5|173967.3|173784.1|173859.4|173729.4|12
1728345880000|2024-10-08 00:04:40|173871.5|173741.5|173872.5|173742.5|173873|173743|173871.5|173741.5|8
1728345890000|2024-10-08 00:04:50|173872.6|173742.6|173872.5|173742.5|173873|173743|173872.5|173742.5|4
1728345900000|2024-10-08 00:05:00|173872.6|173742.6|173877.4|173747.4|173877.4|173747.4|173869.2|173739.2|4
1728345920000|2024-10-08 00:05:20|173914.1|173708.3|173914.1|173708.3|173914.1|173708.3|173914.1|173708.3|1
1728345930000|2024-10-08 00:05:30|173914|173708.6|173870.6|173740.6|173914|173740.6|173870.6|173708.3|5
1728345940000|2024-10-08 00:05:40|173871|173741|173870.6|173740.6|173871|173741|173870.6|173740.6|4
1728345950000|2024-10-08 00:05:50|173869.7|173739.7|173870.6|173740.6|173870.6|173740.6|173869.7|173739.7|2
1728345960000|2024-10-08 00:06:00|173869.1|173739.1|173877.3|173747.3|173877.3|173747.3|173869.1|173739.1|2
1728345970000|2024-10-08 00:06:10|173877.2|173747.2|173877.2|173747.2|173877.2|173747.2|173877.2|173747.2|1
1728345980000|2024-10-08 00:06:20|173909|173704.6|173909.7|173703.9|173910.1|173704.6|173909|173703.5|4
1728345990000|2024-10-08 00:06:30|173910|173703.8|173914.5|173707.8|173914.5|173707.8|173910|173703.6|5
1728346000000|2024-10-08 00:06:40||173707.9||173707.9||173707.9||173707.9|1
1728346010000|2024-10-08 00:06:50|173908.9|173704.7|173865.5|173735.5|173908.9|173735.5|173865.5|173704.7|2
1728346030000|2024-10-08 00:07:10|173869.1|173739.1|173809.9|173679.9|173870.6|173740.6|173807.1|173677.1|5
1728346040000|2024-10-08 00:07:20|173806.6|173676.6|173786.2|173656.2|173806.6|173676.6|173774.5|173644.5|10
1728346050000|2024-10-08 00:07:30|173786.1|173656.1|173786.3|173656.3|173786.3|173656.3|173786.1|173656.1|2
1728346060000|2024-10-08 00:07:40|173786.2|173656.2|173786.3|173656.3|173786.3|173656.3|173786.2|173656.2|4
1728346070000|2024-10-08 00:07:50|173779|173649|173779|173649|173779|173649|173779|173649|1
1728346080000|2024-10-08 00:08:00|173779.2|173649.2|173793.5|173663.5|173793.5|173663.5|173779.2|173649.2|2
1728346090000|2024-10-08 00:08:10|173793.6|173663.6|173786.2|173656.2|173793.6|173663.6|173786.2|173656.2|5
1728346110000|2024-10-08 00:08:30|173786|173656|173786.2|173656.2|173786.5|173656.5|173786|173656|5
1728346120000|2024-10-08 00:08:40|173786.1|173656.1|173793.4|173663.4|173793.4|173663.4|173786.1|173656.1|4
1728346130000|2024-10-08 00:08:50|173793.2|173663.2|173793.5|173663.5|173793.5|173663.5|173781.6|173651.6|4
1728346150000|2024-10-08 00:09:10|173795.6|173665.6|173819.4|173689.4|173819.4|173689.4|173795.6|173665.6|5
1728346160000|2024-10-08 00:09:20|173818.9|173688.9|173819.6|173689.6|173819.6|173689.6|173818.9|173688.9|2
1728346170000|2024-10-08 00:09:30|173819.5|173689.5|173798.6|173668.6|173819.6|173689.6|173798.6|173668.6|8
1728346180000|2024-10-08 00:09:40|173793.6|173663.6|173791.5|173661.5|173793.6|173663.6|173791.4|173661.4|3
1728346190000|2024-10-08 00:09:50|173793.5|173663.5|173795.7|173665.7|173798.2|173668.2|173793.5|173663.5|3
1728346200000|2024-10-08 00:10:00|173791|173661|173795.6|173665.6|173795.6|173665.6|173791|173661|4
1728346210000|2024-10-08 00:10:10|173795|173665|173794.9|173664.9|173795|173665|173794.9|173664.9|2
1728346220000|2024-10-08 00:10:20|173798.8|173668.8|173798.9|173668.9|173800.4|173670.4|173798.8|173668.8|4
1728346230000|2024-10-08 00:10:30|173795.4|173665.4|173795.4|173665.4|173795.4|173665.4|173795.4|173665.4|1
1728346240000|2024-10-08 00:10:40|173795.3|173665.3|173795.3|173665.3|173795.3|173665.3|173795.3|173665.3|1
1728346250000|2024-10-08 00:10:50|173798.1|173668.1|173798.1|173668.1|173798.1|173668.1|173798.1|173668.1|1
1728346260000|2024-10-08 00:11:00|173836.7|173633.8|173836.7|173634.2|173836.7|173634.2|173836.7|173633.8|2
1728346270000|2024-10-08 00:11:10|173836.3|173634.6|173836|173634.6|173836.3|173634.6|173836|173634.6|2
1728346280000|2024-10-08 00:11:20|173838.3|173632.2|173835.4|173635.1|173838.3|173635.1|173835.4|173632.2|4
1728346290000|2024-10-08 00:11:30|173796.6|173666.6|173796.6|173666.6|173796.6|173666.6|173796.6|173666.6|1
1728346310000|2024-10-08 00:11:50|173834.9|173633.1|173838.9|173629|173838.9|173633.1|173834.9|173629|2
1728346320000|2024-10-08 00:12:00|173835.7|173632.2|173795|173665|173835.7|173665|173795|173632.2|2
1728346330000|2024-10-08 00:12:10|173794.5|173664.5|173794.6|173664.6|173794.6|173664.6|173794.4|173664.4|3
1728346340000|2024-10-08 00:12:20|173794.4|173664.4|173795.7|173665.7|173795.7|173665.7|173794.4|173664.4|3
1728346350000|2024-10-08 00:12:30|173791|173661|173795.7|173665.7|173795.7|173665.7|173791|173661|2
1728346370000|2024-10-08 00:12:50|173795|173665|173795|173665|173795|173665|173795|173665|1
1728346380000|2024-10-08 00:13:00|173793.7|173663.7|173760.1|173630.1|173794.5|173664.5|173758.9|173628.9|8
1728346390000|2024-10-08 00:13:10|173760.8|173630.8|173719.6|173589.6|173760.8|173630.8|173719.6|173589.6|7
1728346400000|2024-10-08 00:13:20|173716.6|173586.6|173716.7|173586.7|173716.7|173586.7|173716.6|173586.6|2
1728346410000|2024-10-08 00:13:30|173716.1|173586.1|173712.9|173582.9|173716.7|173586.7|173712.5|173582.5|7
1728346420000|2024-10-08 00:13:40|173713.1|173583.1|173712.8|173582.8|173713.1|173583.1|173712.8|173582.8|2
1728346430000|2024-10-08 00:13:50|173704.9|173574.9|173718.9|173588.9|173718.9|173588.9|173704.9|173574.9|2
1728346440000|2024-10-08 00:14:00|173715|173585|173715|173585|173717.7|173587.7|173713|173583|4
1728346450000|2024-10-08 00:14:10|173714.9|173584.9|173715.7|173585.7|173715.8|173585.8|173714.9|173584.9|4
1728346470000|2024-10-08 00:14:30|173715.6|173585.6|173715.8|173585.8|173715.8|173585.8|173715.6|173585.6|2
1728346480000|2024-10-08 00:14:40|173715.7|173585.7|173715|173585|173715.7|173585.7|173715|173585|2
1728346490000|2024-10-08 00:14:50|173719.1|173589.1|173718.9|173588.9|173719.1|173589.1|173718.8|173588.8|3
1728346500000|2024-10-08 00:15:00|173718.2|173588.2|173718.5|173588.5|173754|173589.6|173718.2|173553|4
1728346510000|2024-10-08 00:15:10|173718.8|173588.8|173718.5|173588.5|173718.8|173588.8|173718.5|173588.5|2
1728346520000|2024-10-08 00:15:20|173718.3|173588.3|173716.8|173586.8|173718.5|173588.5|173716.8|173586.8|4
1728346530000|2024-10-08 00:15:30|173750.8|173545.1|173750.8|173545.1|173750.8|173545.1|173750.8|173545.1|1
1728346540000|2024-10-08 00:15:40|173718.9|173588.9|173719|173589|173719.1|173589.1|173718.9|173588.9|4
1728346550000|2024-10-08 00:15:50|173718.8|173588.8|173718.8|173588.8|173718.9|173588.9|173717.5|173587.5|4
1728346560000|2024-10-08 00:16:00|173751.5|173546.1|173713.8|173583.8|173751.5|173583.8|173713.8|173546.1|3
1728346570000|2024-10-08 00:16:10|173713.5|173583.5|173713.9|173583.9|173713.9|173583.9|173713.5|173583.5|2
1728346580000|2024-10-08 00:16:20|173748.5|173548|173717.1|173587.1|173749.8|173587.1|173716.5|173547.8|5
1728346590000|2024-10-08 00:16:30|173716.3|173586.3|173718.9|173588.9|173718.9|173588.9|173716.3|173586.3|4
1728346600000|2024-10-08 00:16:40|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|1
1728346610000|2024-10-08 00:16:50|173716.2|173586.2|173716.2|173586.2|173716.2|173586.2|173716.2|173586.2|1
1728346620000|2024-10-08 00:17:00|173750.6|173549.8|173750.8|173549.8|173750.8|173549.8|173750.6|173549.8|2
1728346630000|2024-10-08 00:17:10|173751|173549.7|173751.3|173545.3|173751.3|173549.7|173751|173545.3|3
1728346640000|2024-10-08 00:17:20|173751.2|173545.2|173751.3|173545.2|173751.3|173545.2|173751.2|173545.2|2
1728346650000|2024-10-08 00:17:30|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|1
1728346670000|2024-10-08 00:17:50|173751|173545.5|173751|173545.5|173751|173545.5|173751|173545.5|1
1728346680000|2024-10-08 00:18:00|173750.9|173545.7|173751.1|173545.4|173751.1|173545.7|173750.9|173545.4|6
1728346690000|2024-10-08 00:18:10||173545.3||173545.3||173545.3||173545.3|1
1728346700000|2024-10-08 00:18:20|173718.6|173588.6|173718.9|173588.9|173718.9|173588.9|173718.6|173588.6|2
1728346710000|2024-10-08 00:18:30|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|1
1728346720000|2024-10-08 00:18:40|173751.7|173544.9|173751.7|173544.9|173751.7|173544.9|173751.7|173544.9|1
1728346750000|2024-10-08 00:19:10|173752.1|173544.4|173752.1|173544.4|173752.1|173544.4|173752.1|173544.4|1
1728346760000|2024-10-08 00:19:20|173718.9|173588.9|173718.9|173588.9|173718.9|173588.9|173718.9|173588.9|1
1728346770000|2024-10-08 00:19:30|173718.7|173588.7|173718.8|173588.8|173718.8|173588.8|173718.7|173588.7|2
1728346780000|2024-10-08 00:19:40|173752.3|173544.1|173752.5|173544|173752.5|173544.1|173752.3|173544|3
1728346800000|2024-10-08 00:20:00|173752.6|173543.9|173752.6|173543.9|173752.6|173543.9|173752.6|173543.9|2
1728346810000|2024-10-08 00:20:10|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|173718.8|173588.8|1
1728346830000|2024-10-08 00:20:30|173718.9|173588.9|173752.7|173543.9|173752.7|173588.9|173718.9|173543.9|2
1728346840000|2024-10-08 00:20:40|173752.5|173544|173752.5|173544.1|173752.5|173544.1|173752.5|173544|3
1728346850000|2024-10-08 00:20:50|173752.4|173584.8|173714.8|173584.8|173752.4|173584.8|173714.8|173584.8|2
1728346860000|2024-10-08 00:21:00|173719|173589|173719|173589|173719|173589|173719|173589|1
1728346870000|2024-10-08 00:21:10|173718.9|173588.9|173719|173589|173719|173589|173718.9|173588.9|2
1728346890000|2024-10-08 00:21:30|173714.8|173584.8|173713.3|173583.3|173714.8|173584.8|173713.2|173583.2|3
1728346920000|2024-10-08 00:22:00|173718.9|173588.9|173718.9|173588.9|173718.9|173588.9|173718.9|173588.9|1
1728346940000|2024-10-08 00:22:20|173757.9|173538.6|173757.9|173538.6|173757.9|173538.6|173757.9|173538.6|1
1728346950000|2024-10-08 00:22:30|173758|173538.5|173758|173538.5|173758|173538.5|173758|173538.5|2
1728346960000|2024-10-08 00:22:40|173758.1|173534.3|173713.2|173583.2|173762.1|173583.2|173713.2|173534.3|4
1728346970000|2024-10-08 00:22:50|173711.8|173581.8|173707.3|173577.3|173711.8|173581.8|173707.2|173577.2|6
1728346980000|2024-10-08 00:23:00|173702|173572|173701.4|173571.4|173702|173572|173701.4|173571.4|2
1728346990000|2024-10-08 00:23:10|173700.8|173570.8|173700.8|173570.8|173700.8|173570.8|173700.8|173570.8|1
1728347000000|2024-10-08 00:23:20|173707.3|173577.3|173707.3|173577.3|173707.3|173577.3|173707.3|173577.3|1
1728347010000|2024-10-08 00:23:30|173707.9|173577.9|173706.1|173576.1|173707.9|173577.9|173706.1|173576.1|5
1728347020000|2024-10-08 00:23:40|173706|173576|173706.1|173576.1|173706.1|173576.1|173706|173576|2
1728347030000|2024-10-08 00:23:50|173706.5|173576.5|173706.1|173576.1|173706.5|173576.5|173706.1|173576.1|2
1728347040000|2024-10-08 00:24:00|173700.2|173570.2|173758.5|173549.2|173758.5|173570.2|173693.6|173549.2|4
1728347050000|2024-10-08 00:24:10|173703.4|173573.4|173707.3|173577.3|173707.3|173577.3|173703.4|173573.4|2
1728347060000|2024-10-08 00:24:20|173714.8|173584.8|173707.3|173577.3|173714.8|173584.8|173707.3|173577.3|2
1728347080000|2024-10-08 00:24:40|173758.7|173534|173758.7|173534|173758.7|173534|173758.7|173534|1
1728347100000|2024-10-08 00:25:00|173758.3|173549.4|173758.3|173547|173758.3|173549.4|173758.3|173547|4
1728347110000|2024-10-08 00:25:10|173703|173573|173703|173573|173703|173573|173703|173573|1
1728347120000|2024-10-08 00:25:20|173707.3|173577.3|173707.3|173577.3|173707.3|173577.3|173707.3|173577.3|1
1728347130000|2024-10-08 00:25:30|173707.4|173577.4|173707.3|173577.3|173707.4|173577.4|173707.3|173577.3|2
1728347140000|2024-10-08 00:25:40|173706.5|173576.5|173707.3|173577.3|173707.3|173577.3|173706.5|173576.5|2
1728347150000|2024-10-08 00:25:50|173763.7|173529|173763.4|173541.2|173763.7|173541.8|173763.4|173529|5
1728347160000|2024-10-08 00:26:00||173542.6||173542.6||173542.6||173542.6|1
1728347170000|2024-10-08 00:26:10|173762.2|173543.5|173762.2|173530.4|173762.2|173543.5|173762.2|173530.4|2
1728347180000|2024-10-08 00:26:20|173765.6|173530.5|173765|173527.7|173765.6|173530.5|173765|173527.1|4
1728347190000|2024-10-08 00:26:30|173765.2|173527.5|173765.2|173527.5|173765.2|173527.5|173765.2|173527.5|2
1728347200000|2024-10-08 00:26:40|173765.9|173526.9|173765.9|173526.9|173765.9|173526.9|173765.9|173526.9|2
1728347210000|2024-10-08 00:26:50||173538.1||173538.1||173538.1||173538.1|1
1728347220000|2024-10-08 00:27:00||173539.2||173541.1||173541.1||173539.2|2
1728347230000|2024-10-08 00:27:10|173763.9|173528.9|173763.9|173528.9|173763.9|173528.9|173763.9|173528.9|1
1728347250000|2024-10-08 00:27:30|173759.9|173532.7|173759.9|173532.7|173759.9|173532.7|173759.9|173532.7|2
1728347260000|2024-10-08 00:27:40||173545.5||173541||173545.5||173541|2
1728347280000|2024-10-08 00:28:00|173763.9|173528.8|173763.9|173528.8|173763.9|173528.8|173763.9|173528.8|1
1728347290000|2024-10-08 00:28:10|173764.6|173528.2|173764.6|173528.2|173764.6|173528.2|173764.6|173528.2|1
1728347300000|2024-10-08 00:28:20|173764.2|173528.5|173767.2|173525.6|173767.2|173528.5|173764.2|173525.6|3
1728347310000|2024-10-08 00:28:30|173767.6|173525|173767.6|173525|173767.6|173525|173767.6|173525|2
1728347320000|2024-10-08 00:28:40|173752.2|173572.7|173685.2|173555.2|173752.2|173572.7|173684.2|173554.2|5
1728347330000|2024-10-08 00:28:50|173685.4|173555.4|173685.7|173555.7|173685.7|173555.7|173684.6|173554.6|3
1728347340000|2024-10-08 00:29:00|173686.3|173556.3|173685.7|173555.7|173686.3|173556.3|173685.6|173555.6|3
1728347350000|2024-10-08 00:29:10|173685.6|173555.6|173695.7|173565.7|173695.7|173565.7|173685.6|173555.6|2
1728347360000|2024-10-08 00:29:20|173695.6|173565.6|173695.3|173565.3|173695.6|173565.6|173695.3|173565.3|2
1728347370000|2024-10-08 00:29:30|173731.8|173523.8|173731.7|173523.9|173731.8|173523.9|173731.7|173523.8|3
1728347380000|2024-10-08 00:29:40|173733.5|173522|173729.5|173526|173733.5|173526|173729.5|173522|3
1728347390000|2024-10-08 00:29:50|173727.5|173525.2|173686.2|173556.2|173727.5|173556.2|173686.2|173525.2|2
1728347400000|2024-10-08 00:30:00|173686.1|173556.1|173681|173551|173686.3|173556.3|173681|173551|5
1728347410000|2024-10-08 00:30:10|173687|173557|173708.5|173578.5|173709.6|173579.6|173687|173557|6
1728347440000|2024-10-08 00:30:40|173709|173579|173709|173579|173709|173579|173706.1|173576.1|3
1728347460000|2024-10-08 00:31:00|173704|173574|173707.5|173577.5|173707.5|173577.5|173704|173574|2
1728347470000|2024-10-08 00:31:10|173707.7|173577.7|173707.4|173577.4|173711.3|173581.3|173707.4|173577.4|5
1728347480000|2024-10-08 00:31:20|173706.6|173576.6|173707.4|173577.4|173707.5|173577.5|173706.6|173576.6|5
1728347490000|2024-10-08 00:31:30|173707.2|173577.2|173707.4|173577.4|173707.4|173577.4|173707.2|173577.2|2
1728347500000|2024-10-08 00:31:40|173707.7|173577.7|173697.1|173567.1|173707.7|173577.7|173697.1|173567.1|4
1728347510000|2024-10-08 00:31:50|173700.6|173570.6|173695.4|173565.4|173700.7|173570.7|173695.4|173565.4|5
1728347520000|2024-10-08 00:32:00|173699.8|173569.8|173699.2|173569.2|173699.8|173569.8|173699|173569|4
1728347530000|2024-10-08 00:32:10|173699.8|173569.8|173699.2|173569.2|173699.8|173569.8|173699.2|173569.2|2
1728347550000|2024-10-08 00:32:30|173694|173564|173694|173564|173694|173564|173694|173564|1
1728347570000|2024-10-08 00:32:50|173687.8|173557.8|173704.4|173574.4|173704.4|173574.4|173687.7|173557.7|3
1728347580000|2024-10-08 00:33:00|173704.6|173574.6|173704.4|173574.4|173704.6|173574.6|173704.4|173574.4|2
1728347590000|2024-10-08 00:33:10|173704|173574|173704.4|173574.4|173704.5|173574.5|173704|173574|4
1728347600000|2024-10-08 00:33:20|173703.7|173573.7|173704.4|173574.4|173704.4|173574.4|173703.7|173573.7|2
1728347610000|2024-10-08 00:33:30|173707.7|173577.7|173708.3|173578.3|173708.3|173578.3|173707.7|173577.7|2
1728347620000|2024-10-08 00:33:40|173708.7|173578.7|173708.7|173578.7|173708.7|173578.7|173708.7|173578.7|1
1728347630000|2024-10-08 00:33:50|173704.4|173574.4|173704.4|173574.4|173704.6|173574.6|173704.4|173574.4|3
1728347660000|2024-10-08 00:34:20|173704.3|173574.3|173709.5|173579.5|173709.5|173579.5|173704.3|173574.3|3
1728347670000|2024-10-08 00:34:30|173709.9|173579.9|173708.9|173578.9|173709.9|173579.9|173708.9|173578.9|2
1728347680000|2024-10-08 00:34:40|173704.4|173574.4|173704.4|173574.4|173704.4|173574.4|173704.4|173574.4|1
1728347690000|2024-10-08 00:34:50|173704.3|173574.3|173703.7|173573.7|173704.3|173574.3|173703.7|173573.7|2
1728347700000|2024-10-08 00:35:00|173702.9|173572.9|173703.7|173573.7|173703.7|173573.7|173702.9|173572.9|2
1728347710000|2024-10-08 00:35:10|173704|173574|173699.3|173569.3|173704|173574|173699.3|173569.3|3
1728347720000|2024-10-08 00:35:20|173690|173560|173704.1|173574.1|173704.1|173574.1|173690|173560|2
1728347740000|2024-10-08 00:35:40|173704.4|173574.4|173704.4|173574.4|173704.4|173574.4|173704.4|173574.4|1
1728347760000|2024-10-08 00:36:00|173738.7|173537|173741.8|173537|173741.8|173537|173738.7|173537|2
1728347770000|2024-10-08 00:36:10|173741.4|173537.4|173699.9|173569.9|173741.4|173569.9|173699.9|173537.4|3
1728347780000|2024-10-08 00:36:20|173699.8|173569.8|173699.8|173569.8|173699.8|173569.8|173699.8|173569.8|1
1728347790000|2024-10-08 00:36:30|173698.2|173568.2|173740.5|173534.1|173740.5|173568.2|173698.2|173534.1|2
1728347800000|2024-10-08 00:36:40|173743.6|173534.8|173743.2|173535.5|173743.6|173535.5|173743.2|173534.8|4
1728347810000|2024-10-08 00:36:50|173704.3|173539.7|173740.2|173538.4|173740.2|173574.3|173704.1|173538.4|5
1728347820000|2024-10-08 00:37:00|173700.3|173570.3|173700.3|173570.3|173700.3|173570.3|173700.3|173570.3|1
1728347850000|2024-10-08 00:37:30|173739.6|173539|173742.3|173532.3|173742.3|173539|173739.6|173532.3|2
1728347870000|2024-10-08 00:37:50|173742.6|173532|173742.6|173532|173742.6|173532|173742.6|173532|2
1728347880000|2024-10-08 00:38:00|173698.2|173568.2|173698.3|173568.3|173698.3|173568.3|173698.2|173568.2|2
1728347900000|2024-10-08 00:38:20|173742.5|173532.2|173742.5|173532.2|173742.5|173532.2|173742.5|173532.2|1
1728347910000|2024-10-08 00:38:30|173741.7|173532.9|173741.6|173533.1|173741.7|173533.1|173741.6|173532.9|4
1728347920000|2024-10-08 00:38:40|173702.4|173533.2|173702.4|173572.4|173702.4|173572.4|173702.4|173533.2|2
1728347930000|2024-10-08 00:38:50|173702.5|173572.5|173702.5|173572.5|173702.5|173572.5|173702.5|173572.5|1
1728347940000|2024-10-08 00:39:00|173705.2|173575.2|173705.2|173575.2|173705.2|173575.2|173705.2|173575.2|1
1728347950000|2024-10-08 00:39:10|173714.6|173584.6|173714.6|173584.6|173714.6|173584.6|173714.6|173584.6|1
1728347960000|2024-10-08 00:39:20|173698.3|173568.3|173740.4|173534.2|173740.6|173568.3|173698.3|173534.1|4
1728347970000|2024-10-08 00:39:30|173744.5|173536.7|173742|173536.7|173744.5|173536.7|173742|173536.7|2
1728347990000|2024-10-08 00:39:50|173699.4|173569.4|173699.4|173569.4|173699.4|173569.4|173699.4|173569.4|1
1728348010000|2024-10-08 00:40:10|173742|173536.7|173742|173536.7|173742|173536.7|173742|173536.7|1
1728348040000|2024-10-08 00:40:40|173740.3|173534.3|173740.3|173534.3|173740.3|173534.3|173740.3|173534.3|2
1728348050000|2024-10-08 00:40:50|173698.2|173568.2|173698.2|173568.2|173698.2|173568.2|173698.2|173568.2|1
1728348070000|2024-10-08 00:41:10|173740.4|173534.2|173702.4|173572.4|173740.4|173572.4|173702.4|173534.2|2
1728348100000|2024-10-08 00:41:40|173702.3|173572.3|173701.2|173571.2|173702.4|173572.4|173699.8|173569.8|5
1728348120000|2024-10-08 00:42:00|173703.2|173573.2|173703.2|173573.2|173703.2|173573.2|173703.2|173573.2|1
1728348130000|2024-10-08 00:42:10|173744|173535.5|173744|173535.5|173744|173535.5|173744|173535.5|1
1728348150000|2024-10-08 00:42:30|173702.4|173572.4|173702.4|173572.4|173702.4|173572.4|173702.4|173572.4|1
1728348160000|2024-10-08 00:42:40|173701.2|173571.2|173701.2|173571.2|173701.2|173571.2|173701.2|173571.2|1
1728348180000|2024-10-08 00:43:00|173701.1|173571.1|173703.2|173573.2|173703.2|173573.2|173701.1|173571.1|2
1728348190000|2024-10-08 00:43:10|173743.8|173535.5|173743.9|173535.5|173743.9|173535.5|173743.8|173535.5|2
1728348210000|2024-10-08 00:43:30|173744.2|173535.2|173702.4|173572.4|173744.2|173572.4|173702.4|173535.2|3
1728348220000|2024-10-08 00:43:40|173701.1|173571.1|173701.1|173571.1|173701.1|173571.1|173701.1|173571.1|1
1728348230000|2024-10-08 00:43:50|173703.2|173573.2|173703.2|173573.2|173703.2|173573.2|173703.2|173573.2|1
1728348240000|2024-10-08 00:44:00|173702.8|173572.8|173703.2|173573.2|173703.3|173573.3|173702.8|173572.8|4
1728348250000|2024-10-08 00:44:10|173703.3|173573.3|173691.7|173561.7|173703.3|173573.3|173691.7|173561.7|8
1728348260000|2024-10-08 00:44:20|173691.5|173561.5|173691.5|173561.5|173691.6|173561.6|173691.5|173561.5|3
1728348270000|2024-10-08 00:44:30|173691.8|173561.8|173691.5|173561.5|173691.8|173561.8|173691.5|173561.5|2
1728348280000|2024-10-08 00:44:40|173687.4|173557.4|173687.4|173557.4|173687.4|173557.4|173687.4|173557.4|1
1728348300000|2024-10-08 00:45:00|173727.5|173525.2|173693.6|173563.6|173727.5|173563.6|173688.8|173525.2|3
1728348310000|2024-10-08 00:45:10|173693.8|173563.8|173693.8|173563.8|173693.8|173563.8|173693.7|173563.7|3
1728348320000|2024-10-08 00:45:20|173693.7|173563.7|173693.7|173563.7|173693.7|173563.7|173693.7|173563.7|1
1728348330000|2024-10-08 00:45:30|173693.8|173563.8|173693.8|173563.8|173693.8|173563.8|173693.5|173563.5|3
1728348340000|2024-10-08 00:45:40|173693.7|173563.7|173699.4|173569.4|173699.4|173569.4|173693.7|173563.7|2
1728348360000|2024-10-08 00:46:00|173740.7|173529.4|173740.7|173529.4|173740.7|173529.4|173740.7|173529.4|1
1728348370000|2024-10-08 00:46:10|173741|173529|173693.8|173563.8|173741|173563.8|173693.8|173529|2
1728348390000|2024-10-08 00:46:30|173697|173567|173700.1|173570.1|173700.1|173570.1|173697|173567|2
1728348410000|2024-10-08 00:46:50|173694|173564|173694|173564|173694|173564|173694|173564|1
1728348420000|2024-10-08 00:47:00|173697|173567|173736.7|173533.4|173736.7|173567|173697|173533.4|2
1728348430000|2024-10-08 00:47:10|173697|173567|173697|173567|173697|173567|173697|173567|1
1728348450000|2024-10-08 00:47:30|173700.1|173570.1|173700.1|173570.1|173700.1|173570.1|173700.1|173570.1|1
1728348460000|2024-10-08 00:47:40|173712.3|173582.3|173712.3|173582.3|173712.3|173582.3|173712.3|173582.3|1
1728348470000|2024-10-08 00:47:50|173739.2|173530.8|173740|173530|173740|173530.8|173739.2|173530|2
1728348480000|2024-10-08 00:48:00|173740.5|173529.5|173740.5|173529.5|173740.5|173529.5|173740.5|173529.5|2
1728348490000|2024-10-08 00:48:10|173697|173567|173697|173567|173697|173567|173697|173567|1
1728348500000|2024-10-08 00:48:20|173696.9|173566.9|173697|173567|173697|173567|173696.9|173566.9|2
1728348510000|2024-10-08 00:48:30|173700.1|173570.1|173700.1|173570.1|173700.1|173570.1|173700.1|173570.1|1
1728348520000|2024-10-08 00:48:40|173700.9|173570.9|173706.3|173576.3|173706.3|173576.3|173700.9|173570.9|2
1728348540000|2024-10-08 00:49:00|173694.9|173564.9|173694.2|173564.2|173694.9|173564.9|173694.2|173564.2|2
1728348570000|2024-10-08 00:49:30|173704.6|173574.6|173704.6|173574.6|173704.6|173574.6|173704.6|173574.6|1
1728348580000|2024-10-08 00:49:40|173704.5|173574.5|173677.3|173547.3|173704.5|173574.5|173677.3|173547.3|5
1728348590000|2024-10-08 00:49:50|173676.7|173546.7|173675|173545|173676.7|173546.7|173675|173545|2
1728348610000|2024-10-08 00:50:10|173674.1|173544.1|173674.1|173544.1|173674.1|173544.1|173674.1|173544.1|1
1728348630000|2024-10-08 00:50:30|173685.3|173555.3|173680.8|173550.8|173685.3|173555.3|173680.8|173550.8|2
1728348660000|2024-10-08 00:51:00|173681.6|173551.6|173676.9|173546.9|173681.6|173551.6|173676.3|173546.3|4
1728348670000|2024-10-08 00:51:10|173676.4|173546.4|173678.1|173548.1|173678.1|173548.1|173676.4|173546.4|2
1728348690000|2024-10-08 00:51:30|173680.7|173550.7|173680.7|173550.7|173680.7|173550.7|173680.7|173550.7|1
1728348700000|2024-10-08 00:51:40|173683.8|173553.8|173683.8|173553.8|173683.8|173553.8|173683.8|173553.8|1
1728348720000|2024-10-08 00:52:00|173684.1|173554.1|173681.6|173551.6|173684.1|173554.1|173681.6|173551.6|2
1728348740000|2024-10-08 00:52:20|173674.5|173544.5|173677.4|173547.4|173677.4|173547.4|173674.5|173544.5|2
1728348750000|2024-10-08 00:52:30|173677.1|173547.1|173680|173550|173680|173550|173677.1|173547.1|4
1728348760000|2024-10-08 00:52:40|173679.7|173549.7|173679.7|173549.7|173679.7|173549.7|173679.7|173549.7|1
1728348770000|2024-10-08 00:52:50|173679.8|173549.8|173679|173549|173683.4|173553.4|173679|173549|4
1728348780000|2024-10-08 00:53:00|173679.5|173549.5|173679.4|173549.4|173679.5|173549.5|173679.4|173549.4|2
1728348790000|2024-10-08 00:53:10|173679.2|173549.2|173677.4|173547.4|173679.4|173549.4|173677.4|173547.4|3
1728348800000|2024-10-08 00:53:20|173677.2|173547.2|173671.1|173541.1|173677.2|173547.2|173671.1|173541.1|6
1728348810000|2024-10-08 00:53:30|173675.7|173545.7|173675.7|173545.7|173675.7|173545.7|173675.7|173545.7|1
1728348820000|2024-10-08 00:53:40|173671.1|173541.1|173671.1|173541.1|173671.1|173541.1|173671.1|173541.1|1
1728348830000|2024-10-08 00:53:50|173671|173541|173671.3|173541.3|173671.3|173541.3|173671|173541|2
1728348840000|2024-10-08 00:54:00|173670.9|173540.9|173671|173541|173671.1|173541.1|173670.8|173540.8|4
1728348850000|2024-10-08 00:54:10|173675.4|173545.4|173678.6|173548.6|173678.6|173548.6|173675.4|173545.4|3
1728348860000|2024-10-08 00:54:20|173678.8|173548.8|173684.2|173554.2|173684.2|173554.2|173678.8|173548.8|4
1728348870000|2024-10-08 00:54:30|173683.5|173553.5|173683.7|173553.7|173683.7|173553.7|173683.5|173553.5|2
1728348880000|2024-10-08 00:54:40|173683.2|173553.2|173687.1|173557.1|173687.1|173557.1|173683.2|173553.2|2
1728348890000|2024-10-08 00:54:50|173686.9|173556.9|173693.7|173563.7|173693.7|173563.7|173686.8|173556.8|3
1728348900000|2024-10-08 00:55:00|173695.3|173565.3|173687.8|173557.8|173695.3|173565.3|173687.8|173557.8|2
1728348910000|2024-10-08 00:55:10|173686.7|173556.7|173685.4|173555.4|173688.7|173558.7|173685.4|173555.4|4
1728348920000|2024-10-08 00:55:20|173685.1|173555.1|173685.4|173555.4|173685.4|173555.4|173685.1|173555.1|2
1728348930000|2024-10-08 00:55:30|173685.5|173555.5|173686.2|173556.2|173686.2|173556.2|173685.5|173555.5|2
1728348940000|2024-10-08 00:55:40|173686|173556|173693.8|173563.8|173693.9|173563.9|173686|173556|4
1728348950000|2024-10-08 00:55:50|173693.7|173563.7|173694|173564|173694|173564|173693.7|173563.7|2
1728348960000|2024-10-08 00:56:00|173695.7|173565.7|173689.9|173559.9|173695.7|173565.7|173689.9|173559.9|2
1728348970000|2024-10-08 00:56:10|173687|173557|173677.9|173547.9|173692.8|173562.8|173671.5|173541.5|6
1728348980000|2024-10-08 00:56:20|173673.1|173543.1|173673.1|173543.1|173677.9|173547.9|173673.1|173543.1|3
1728348990000|2024-10-08 00:56:30|173678.2|173548.2|173695.4|173565.4|173696|173566|173678.2|173548.2|6
1728349000000|2024-10-08 00:56:40|173696.2|173566.2|173696.2|173566.2|173696.2|173566.2|173696.2|173566.2|1
1728349010000|2024-10-08 00:56:50|173696.1|173566.1|173699.8|173569.8|173699.8|173569.8|173696.1|173566.1|3
1728349020000|2024-10-08 00:57:00|173699.6|173569.6|173696.6|173566.6|173699.6|173569.6|173696.5|173566.5|3
1728349030000|2024-10-08 00:57:10|173695.3|173565.3|173690.6|173560.6|173695.3|173565.3|173689.5|173559.5|3
1728349040000|2024-10-08 00:57:20|173690.4|173560.4|173696.9|173566.9|173696.9|173566.9|173690.4|173560.4|3
1728349050000|2024-10-08 00:57:30|173696.7|173566.7|173700.1|173570.1|173700.1|173570.1|173692.7|173562.7|4
1728349070000|2024-10-08 00:57:50|173699.9|173569.9|173696.4|173566.4|173699.9|173569.9|173696.4|173566.4|2
1728349080000|2024-10-08 00:58:00|173706.7|173576.7|173690.6|173560.6|173706.7|173576.7|173690.6|173560.6|2
1728349100000|2024-10-08 00:58:20|173690.3|173560.3|173693.2|173563.2|173693.2|173563.2|173690.3|173560.3|4
1728349110000|2024-10-08 00:58:30|173694.9|173564.9|173694.8|173564.8|173694.9|173564.9|173694.6|173564.6|3
1728349120000|2024-10-08 00:58:40|173694.9|173564.9|173694.9|173564.9|173694.9|173564.9|173694.9|173564.9|1
1728349140000|2024-10-08 00:59:00|173693.2|173563.2|173693.2|173563.2|173706.9|173576.9|173693.2|173563.2|4
1728349160000|2024-10-08 00:59:20|173693.4|173563.4|173698.5|173568.5|173698.8|173568.8|173693.4|173563.4|4
1728349170000|2024-10-08 00:59:30|173697.6|173567.6|173694.6|173564.6|173697.6|173567.6|173694.5|173564.5|3
1728349180000|2024-10-08 00:59:40|173694.7|173564.7|173694.7|173564.7|173694.7|173564.7|173694.7|173564.7|1
1728349190000|2024-10-08 00:59:50|173692.4|173562.4|173692.4|173562.4|173692.4|173562.4|173692.4|173562.4|1
1728349200000|2024-10-08 01:00:00|173692.5|173562.5|173698.5|173568.5|173706.1|173576.1|173688.3|173558.3|5
1728349210000|2024-10-08 01:00:10|173691.9|173561.9|173698.2|173568.2|173698.6|173568.6|173691.9|173561.9|4
1728349230000|2024-10-08 01:00:30|173697.9|173567.9|173700.2|173570.2|173700.7|173570.7|173697.9|173567.9|4
1728349240000|2024-10-08 01:00:40|173700|173570|173705.6|173575.6|173705.6|173575.6|173700|173570|4
1728349250000|2024-10-08 01:00:50|173704.9|173574.9|173698.5|173568.5|173707|173577|173698.5|173568.5|5
1728349260000|2024-10-08 01:01:00|173698.8|173568.8|173698.5|173568.5|173698.8|173568.8|173698.1|173568.1|4
1728349270000|2024-10-08 01:01:10|173700|173570|173700.1|173570.1|173700.2|173570.2|173700|173570|4
1728349280000|2024-10-08 01:01:20|173699.9|173569.9|173700.1|173570.1|173700.1|173570.1|173699.9|173569.9|4
1728349300000|2024-10-08 01:01:40|173706.3|173576.3|173707.3|173577.3|173708.8|173578.8|173705.5|173575.5|6
1728349310000|2024-10-08 01:01:50|173707.1|173577.1|173707.1|173577.1|173707.1|173577.1|173706|173576|3
1728349320000|2024-10-08 01:02:00|173707.4|173577.4|173700.9|173570.9|173708.9|173578.9|173698.8|173568.8|7
1728349330000|2024-10-08 01:02:10|173701.1|173571.1|173700.9|173570.9|173701.1|173571.1|173700.9|173570.9|2
1728349350000|2024-10-08 01:02:30|173701.3|173571.3|173700.9|173570.9|173701.3|173571.3|173700.9|173570.9|2
1728349360000|2024-10-08 01:02:40|173707.2|173577.2|173707.3|173577.3|173707.3|173577.3|173707.2|173577.2|2
1728349380000|2024-10-08 01:03:00|173707.9|173577.9|173701|173571|173707.9|173577.9|173701|173571|5
1728349390000|2024-10-08 01:03:10|173700.5|173570.5|173701|173571|173701|173571|173700.5|173570.5|2
1728349400000|2024-10-08 01:03:20|173701.5|173571.5|173701|173571|173701.5|173571.5|173701|173571|2
1728349410000|2024-10-08 01:03:30|173700.8|173570.8|173698.8|173568.8|173701|173571|173698.8|173568.8|3
1728349420000|2024-10-08 01:03:40|173707.9|173577.9|173707.7|173577.7|173707.9|173577.9|173707.4|173577.4|3
1728349430000|2024-10-08 01:03:50|173707.4|173577.4|173707.1|173577.1|173708.3|173578.3|173703.3|173573.3|6
1728349440000|2024-10-08 01:04:00|173705.9|173575.9|173700.8|173570.8|173707.4|173577.4|173700.8|173570.8|5
1728349450000|2024-10-08 01:04:10|173701.2|173571.2|173703.6|173573.6|173704.5|173574.5|173700.9|173570.9|7
1728349460000|2024-10-08 01:04:20|173701.9|173571.9|173701.9|173571.9|173702.1|173572.1|173701.9|173571.9|5
1728349470000|2024-10-08 01:04:30|173700.1|173570.1|173700.1|173570.1|173700.1|173570.1|173700|173570|5
1728349480000|2024-10-08 01:04:40|173700.2|173570.2|173700.1|173570.1|173700.2|173570.2|173699.9|173569.9|3
1728349490000|2024-10-08 01:04:50|173707.3|173577.3|173705.2|173575.2|173707.3|173577.3|173705|173575|4
1728349500000|2024-10-08 01:05:00|173705.1|173575.1|173700.8|173570.8|173705.2|173575.2|173700.8|173570.8|3
1728349510000|2024-10-08 01:05:10|173700|173570|173700.7|173570.7|173700.9|173570.9|173700|173570|4
1728349520000|2024-10-08 01:05:20|173700|173570|173700|173570|173700.3|173570.3|173699.9|173569.9|4
1728349530000|2024-10-08 01:05:30|173700.2|173570.2|173706.6|173576.6|173706.6|173576.6|173699.9|173569.9|5
1728349540000|2024-10-08 01:05:40|173701.6|173571.6|173698.6|173568.6|173704.3|173574.3|173698.6|173568.6|3
1728349550000|2024-10-08 01:05:50|173706.5|173576.5|173700.7|173570.7|173706.5|173576.5|173700.7|173570.7|2
1728349560000|2024-10-08 01:06:00|173698.3|173568.3|173698.2|173568.2|173698.3|173568.3|173698.2|173568.2|4
1728349570000|2024-10-08 01:06:10|173697.5|173567.5|173698.2|173568.2|173698.4|173568.4|173697.5|173567.5|4
1728349580000|2024-10-08 01:06:20|173698.1|173568.1|173698.2|173568.2|173698.2|173568.2|173698|173568|3
1728349590000|2024-10-08 01:06:30|173697.5|173567.5|173701.9|173571.9|173701.9|173571.9|173696.5|173566.5|3
1728349600000|2024-10-08 01:06:40|173704.5|173574.5|173705.7|173575.7|173705.7|173575.7|173704.5|173574.5|2
1728349610000|2024-10-08 01:06:50|173706|173576|173698.3|173568.3|173706|173576|173698.3|173568.3|3
1728349620000|2024-10-08 01:07:00|173699.1|173569.1|173698.2|173568.2|173699.1|173569.1|173698.2|173568.2|4
1728349630000|2024-10-08 01:07:10|173698.3|173568.3|173698.2|173568.2|173698.3|173568.3|173698.2|173568.2|2
1728349640000|2024-10-08 01:07:20|173698.3|173568.3|173699.2|173569.2|173699.2|173569.2|173698.2|173568.2|3
1728349650000|2024-10-08 01:07:30|173699.3|173569.3|173706.3|173576.3|173706.3|173576.3|173699.2|173569.2|5
1728349660000|2024-10-08 01:07:40|173706|173576|173700|173570|173706.3|173576.3|173700|173570|3
1728349670000|2024-10-08 01:07:50|173699.3|173569.3|173698.5|173568.5|173699.3|173569.3|173698.5|173568.5|2
1728349680000|2024-10-08 01:08:00|173698.7|173568.7|173698.3|173568.3|173698.7|173568.7|173698.3|173568.3|3
1728349690000|2024-10-08 01:08:10|173698.5|173568.5|173701.5|173571.5|173701.5|173571.5|173698.3|173568.3|3
1728349700000|2024-10-08 01:08:20|173701.6|173571.6|173701.5|173571.5|173701.6|173571.6|173701.5|173571.5|2
1728349710000|2024-10-08 01:08:30|173701.2|173571.2|173706.4|173576.4|173706.4|173576.4|173701.2|173571.2|3
1728349720000|2024-10-08 01:08:40|173706.5|173576.5|173706.5|173576.5|173706.5|173576.5|173706.5|173576.5|1
1728349730000|2024-10-08 01:08:50|173704.6|173574.6|173698.9|173568.9|173704.6|173574.6|173698.9|173568.9|4
1728349740000|2024-10-08 01:09:00|173698.4|173568.4|173698.2|173568.2|173698.4|173568.4|173698.2|173568.2|2
1728349750000|2024-10-08 01:09:10|173694.8|173564.8|173668.8|173538.8|173694.8|173564.8|173668.8|173538.8|4
1728349760000|2024-10-08 01:09:20|173660.5|173530.5|173660.5|173530.5|173665.4|173535.4|173658.9|173528.9|9
1728349770000|2024-10-08 01:09:30|173660.7|173530.7|173660.7|173530.7|173660.7|173530.7|173660.7|173530.7|1
1728349780000|2024-10-08 01:09:40|173660.5|173530.5|173659.9|173529.9|173665.2|173535.2|173659.9|173529.9|4
1728349790000|2024-10-08 01:09:50|173656.6|173526.6|173654.5|173524.5|173664.1|173534.1|173654.5|173524.5|5
1728349800000|2024-10-08 01:10:00|173674.8|173544.8|173668.6|173538.6|173682.6|173552.6|173668.6|173538.6|8
1728349810000|2024-10-08 01:10:10|173663.2|173533.2|173666.1|173536.1|173666.1|173536.1|173662.5|173532.5|3
1728349820000|2024-10-08 01:10:20|173662.7|173532.7|173662.7|173532.7|173662.7|173532.7|173662.7|173532.7|1
1728349850000|2024-10-08 01:10:50|173675.1|173545.1|173675.1|173545.1|173675.1|173545.1|173675.1|173545.1|1
1728349870000|2024-10-08 01:11:10|173670.9|173540.9|173660.2|173530.2|173670.9|173540.9|173660.2|173530.2|3
1728349890000|2024-10-08 01:11:30|173656|173526|173656|173526|173656|173526|173656|173526|1
1728349910000|2024-10-08 01:11:50|173659.6|173529.6|173656|173526|173659.6|173529.6|173656|173526|2
1728349920000|2024-10-08 01:12:00|173655.3|173525.3|173655.3|173525.3|173655.3|173525.3|173655.3|173525.3|1
1728349940000|2024-10-08 01:12:20|173656.3|173526.3|173656.3|173526.3|173656.3|173526.3|173656.3|173526.3|1
1728349960000|2024-10-08 01:12:40|173669.9|173539.9|173658.6|173528.6|173669.9|173539.9|173658.6|173528.6|3
1728349990000|2024-10-08 01:13:10|173656.3|173526.3|173656.3|173526.3|173656.3|173526.3|173656.3|173526.3|1
1728350000000|2024-10-08 01:13:20|173655.4|173525.4|173655.4|173525.4|173655.4|173525.4|173654.7|173524.7|3
1728350010000|2024-10-08 01:13:30|173655.5|173525.5|173656|173526|173656|173526|173655.4|173525.4|3
1728350020000|2024-10-08 01:13:40|173655.4|173525.4|173655.4|173525.4|173655.4|173525.4|173655.4|173525.4|1
1728350030000|2024-10-08 01:13:50|173657.3|173527.3|173656.4|173526.4|173657.3|173527.3|173656.4|173526.4|2
1728350040000|2024-10-08 01:14:00|173660.9|173530.9|173705.5|173575.5|173705.5|173575.5|173660.9|173530.9|18
1728350050000|2024-10-08 01:14:10|173705.6|173575.6|173705.6|173575.6|173705.6|173575.6|173705.6|173575.6|1
1728350060000|2024-10-08 01:14:20|173704.8|173574.8|173712.9|173582.9|173721.8|173591.8|173697.6|173567.6|8
1728350070000|2024-10-08 01:14:30|173712.8|173582.8|173716|173586|173716|173586|173712.8|173582.8|2
1728350080000|2024-10-08 01:14:40|173715.5|173585.5|173715.8|173585.8|173716|173586|173713|173583|8
1728350090000|2024-10-08 01:14:50|173716.4|173586.4|173726.6|173596.6|173726.6|173596.6|173716.4|173586.4|9
1728350100000|2024-10-08 01:15:00|173728.2|173598.2|173736.2|173606.2|173748.1|173618.1|173728.2|173598.2|12
1728350110000|2024-10-08 01:15:10|173730.6|173600.6|173735.8|173605.8|173741.6|173611.6|173730.6|173600.6|8
1728350120000|2024-10-08 01:15:20|173737.1|173607.1|173805.3|173675.3|173809|173679|173737.1|173607.1|20
1728350130000|2024-10-08 01:15:30|173800|173670|173793.2|173663.2|173809.6|173679.6|173791.6|173661.6|18
1728350140000|2024-10-08 01:15:40|173784.2|173654.2|173789.5|173659.5|173799.9|173669.9|173784.2|173654.2|11
1728350150000|2024-10-08 01:15:50|173790.4|173660.4|173784.2|173654.2|173790.4|173660.4|173783.7|173653.7|13
1728350160000|2024-10-08 01:16:00|173782.1|173652.1|173775.6|173645.6|173782.3|173652.3|173771.3|173641.3|17
1728350170000|2024-10-08 01:16:10|173776.5|173646.5|173775.1|173645.1|173776.5|173646.5|173771.7|173641.7|11
1728350180000|2024-10-08 01:16:20|173776.4|173646.4|173776.4|173646.4|173776.5|173646.5|173775.1|173645.1|5
1728350190000|2024-10-08 01:16:30|173777.7|173647.7|173770.8|173640.8|173783.6|173653.6|173769.7|173639.7|20
1728350200000|2024-10-08 01:16:40|173774|173644|173780.7|173650.7|173782.2|173652.2|173774|173644|7
1728350210000|2024-10-08 01:16:50|173775.6|173645.6|173780.7|173650.7|173780.7|173650.7|173775.6|173645.6|2
1728350220000|2024-10-08 01:17:00|173771.9|173641.9|173767.6|173637.6|173773.1|173643.1|173762.2|173632.2|7
1728350230000|2024-10-08 01:17:10|173768.2|173638.2|173761|173631|173768.2|173638.2|173761|173631|3
1728350250000|2024-10-08 01:17:30|173757.9|173627.9|173756.4|173626.4|173757.9|173627.9|173756.4|173626.4|5
1728350260000|2024-10-08 01:17:40|173754.1|173624.1|173755|173625|173755|173625|173754.1|173624.1|2
1728350270000|2024-10-08 01:17:50|173757|173627|173757|173627|173757|173627|173757|173627|1
1728350280000|2024-10-08 01:18:00|173762.5|173632.5|173703.8|173573.8|173763.4|173633.4|173703.8|173573.8|12
1728350290000|2024-10-08 01:18:10|173703.4|173573.4|173703.8|173573.8|173703.8|173573.8|173703.4|173573.4|2
1728350300000|2024-10-08 01:18:20|173703.6|173573.6|173704.9|173574.9|173704.9|173574.9|173703.5|173573.5|6
1728350310000|2024-10-08 01:18:30|173705.1|173575.1|173705.8|173575.8|173706.6|173576.6|173705.1|173575.1|6
1728350320000|2024-10-08 01:18:40|173707.5|173577.5|173711.8|173581.8|173712.2|173582.2|173707.5|173577.5|5
1728350330000|2024-10-08 01:18:50|173716.2|173586.2|173801.7|173671.7|173808.9|173678.9|173716.2|173586.2|20
1728350340000|2024-10-08 01:19:00|173801.8|173671.8|173806.7|173676.7|173806.7|173676.7|173795.3|173665.3|15
1728350350000|2024-10-08 01:19:10|173801.4|173671.4|173805.9|173675.9|173805.9|173675.9|173794.3|173664.3|8
1728350360000|2024-10-08 01:19:20|173806.1|173676.1|173805.9|173675.9|173806.1|173676.1|173805.9|173675.9|2
1728350370000|2024-10-08 01:19:30|173807.2|173677.2|173807|173677|173807.2|173677.2|173807|173677|2
1728350380000|2024-10-08 01:19:40|173811|173681|173811|173681|173811|173681|173810.9|173680.9|3
1728350390000|2024-10-08 01:19:50|173811.1|173681.1|173810.1|173680.1|173811.3|173681.3|173808.9|173678.9|7
1728350400000|2024-10-08 01:20:00|173811.5|173681.5|173812|173682|173812.2|173682.2|173808.7|173678.7|10
1728350410000|2024-10-08 01:20:10|173812.1|173682.1|173812|173682|173812.1|173682.1|173812|173682|2
1728350420000|2024-10-08 01:20:20|173812.1|173682.1|173811|173681|173812.1|173682.1|173806|173676|8
1728350430000|2024-10-08 01:20:30|173816.3|173686.3|173809.9|173679.9|173816.3|173686.3|173809.9|173679.9|3
1728350440000|2024-10-08 01:20:40|173804.6|173674.6|173809.6|173679.6|173809.7|173679.7|173804.6|173674.6|4
1728350450000|2024-10-08 01:20:50|173806.2|173676.2|173809.1|173679.1|173812.4|173682.4|173806.2|173676.2|6
1728350470000|2024-10-08 01:21:10|173815.6|173685.6|173815.6|173685.6|173815.6|173685.6|173815.6|173685.6|1
1728350480000|2024-10-08 01:21:20|173808.3|173678.3|173808.3|173678.3|173808.3|173678.3|173802.6|173672.6|3
1728350490000|2024-10-08 01:21:30|173806.4|173676.4|173806.6|173676.6|173808.3|173678.3|173802.6|173672.6|6
1728350500000|2024-10-08 01:21:40|173800.7|173670.7|173797.8|173667.8|173802.5|173672.5|173793.9|173663.9|16
1728350510000|2024-10-08 01:21:50|173801.9|173671.9|173802|173672|173802.2|173672.2|173795.4|173665.4|10
1728350520000|2024-10-08 01:22:00|173800.8|173670.8|173801.7|173671.7|173803.5|173673.5|173794.4|173664.4|15
1728350530000|2024-10-08 01:22:10|173801.9|173671.9|173803.6|173673.6|173803.6|173673.6|173801.7|173671.7|3
1728350540000|2024-10-08 01:22:20|173799.3|173669.3|173806|173676|173806|173676|173798.9|173668.9|5
1728350550000|2024-10-08 01:22:30|173806.2|173676.2|173804|173674|173806.2|173676.2|173803.9|173673.9|5
1728350560000|2024-10-08 01:22:40|173803.9|173673.9|173803.9|173673.9|173803.9|173673.9|173803.9|173673.9|1
1728350590000|2024-10-08 01:23:10|173810.8|173680.8|173806|173676|173810.9|173680.9|173805.9|173675.9|5
1728350600000|2024-10-08 01:23:20|173805.9|173675.9|173794.3|173664.3|173806|173676|173794.3|173664.3|5
1728350610000|2024-10-08 01:23:30|173796.2|173666.2|173796.3|173666.3|173800|173670|173796.2|173666.2|3
1728350620000|2024-10-08 01:23:40|173792.1|173662.1|173767.4|173637.4|173792.1|173662.1|173765.4|173635.4|10
1728350630000|2024-10-08 01:23:50|173768.9|173638.9|173770.2|173640.2|173776|173646|173764.7|173634.7|15
1728350640000|2024-10-08 01:24:00|173771|173641|173765.7|173635.7|173777.8|173647.8|173760.7|173630.7|15
1728350650000|2024-10-08 01:24:10|173761.9|173631.9|173767.8|173637.8|173770.1|173640.1|173761.4|173631.4|15
1728350660000|2024-10-08 01:24:20|173771.4|173641.4|173766.5|173636.5|173771.4|173641.4|173765.8|173635.8|5
1728350670000|2024-10-08 01:24:30|173767.3|173637.3|173767.3|173637.3|173767.3|173637.3|173767.3|173637.3|1
1728350680000|2024-10-08 01:24:40|173769.2|173639.2|173772.6|173642.6|173772.6|173642.6|173768.5|173638.5|3
1728350690000|2024-10-08 01:24:50|173778.6|173648.6|173774.2|173644.2|173778.6|173648.6|173774.2|173644.2|2
1728350700000|2024-10-08 01:25:00|173775.1|173645.1|173775.9|173645.9|173792.8|173662.8|173772.8|173642.8|8
1728350710000|2024-10-08 01:25:10|173775.2|173645.2|173783.7|173653.7|173795.4|173665.4|173773|173643|16
1728350720000|2024-10-08 01:25:20|173779.3|173649.3|173793|173663|173802.9|173672.9|173779.3|173649.3|10
1728350730000|2024-10-08 01:25:30|173796.2|173666.2|173786.5|173656.5|173804.7|173674.7|173780.3|173650.3|13
1728350740000|2024-10-08 01:25:40|173781.8|173651.8|173768.6|173638.6|173807.6|173677.6|173768.6|173638.6|16
1728350750000|2024-10-08 01:25:50|173773|173643|173765.8|173635.8|173793.5|173663.5|173765.8|173635.8|8
1728350760000|2024-10-08 01:26:00|173772.8|173642.8|173779.5|173649.5|173802.1|173672.1|173772.8|173642.8|13
1728350770000|2024-10-08 01:26:10|173772|173642|173805.2|173675.2|173806.9|173676.9|173768.3|173638.3|21
1728350780000|2024-10-08 01:26:20|173801.2|173671.2|173796.9|173666.9|173805.9|173675.9|173790.7|173660.7|18
1728350790000|2024-10-08 01:26:30|173792.7|173662.7|173795|173665|173798.4|173668.4|173792.7|173662.7|10
1728350800000|2024-10-08 01:26:40|173792.8|173662.8|173792.8|173662.8|173792.8|173662.8|173792.8|173662.8|1
1728350810000|2024-10-08 01:26:50|173794.4|173664.4|173796.1|173666.1|173796.1|173666.1|173791.5|173661.5|8
1728350820000|2024-10-08 01:27:00|173793.2|173663.2|173801.5|173671.5|173801.5|173671.5|173793.2|173663.2|2
1728350830000|2024-10-08 01:27:10|173793.2|173663.2|173794.2|173664.2|173794.2|173664.2|173793.2|173663.2|2
1728350840000|2024-10-08 01:27:20|173793.8|173663.8|173796|173666|173796|173666|173793.8|173663.8|2
1728350850000|2024-10-08 01:27:30|173795.5|173665.5|173799.5|173669.5|173800.7|173670.7|173795.5|173665.5|3
1728350860000|2024-10-08 01:27:40|173798.2|173668.2|173803.3|173673.3|173803.3|173673.3|173798.2|173668.2|3
1728350870000|2024-10-08 01:27:50|173797|173667|173797|173667|173797|173667|173797|173667|1
1728350890000|2024-10-08 01:28:10|173798.3|173668.3|173800.9|173670.9|173800.9|173670.9|173798.3|173668.3|4
1728350920000|2024-10-08 01:28:40|173800.8|173670.8|173808.5|173678.5|173808.5|173678.5|173800.8|173670.8|2
1728350940000|2024-10-08 01:29:00|173795.9|173665.9|173793.8|173663.8|173799.8|173669.8|173793.8|173663.8|7
1728350950000|2024-10-08 01:29:10|173792.1|173662.1|173792.1|173662.1|173792.1|173662.1|173789.8|173659.8|3
1728350960000|2024-10-08 01:29:20|173797.5|173667.5|173797.5|173667.5|173797.5|173667.5|173797.5|173667.5|1
1728350970000|2024-10-08 01:29:30|173798.3|173668.3|173801.3|173671.3|173803.3|173673.3|173797.2|173667.2|4
1728350980000|2024-10-08 01:29:40|173804|173674|173804.1|173674.1|173804.1|173674.1|173803.7|173673.7|3
1728350990000|2024-10-08 01:29:50|173804.4|173674.4|173811.3|173681.3|173811.3|173681.3|173804.3|173674.3|3
1728351000000|2024-10-08 01:30:00|173811.9|173681.9|173794.8|173664.8|173811.9|173681.9|173794.8|173664.8|7
1728351010000|2024-10-08 01:30:10|173797.4|173667.4|173799.7|173669.7|173799.7|173669.7|173797.4|173667.4|2
1728351020000|2024-10-08 01:30:20|173801.8|173671.8|173834.3|173704.3|173836.9|173706.9|173799.7|173669.7|7
1728351030000|2024-10-08 01:30:30|173830.4|173700.4|173814.6|173684.6|173830.4|173700.4|173814.6|173684.6|5
1728351040000|2024-10-08 01:30:40|173816.2|173686.2|173826.4|173696.4|173826.4|173696.4|173816.2|173686.2|3
1728351050000|2024-10-08 01:30:50|173813.6|173683.6|173808.6|173678.6|173816.9|173686.9|173808.4|173678.4|5
1728351060000|2024-10-08 01:31:00|173808.8|173678.8|173808.5|173678.5|173808.8|173678.8|173808.5|173678.5|2
1728351080000|2024-10-08 01:31:20|173810.3|173680.3|173814|173684|173820.3|173690.3|173810.3|173680.3|4
1728351090000|2024-10-08 01:31:30|173814.1|173684.1|173844.8|173714.8|173844.8|173714.8|173814.1|173684.1|4
1728351100000|2024-10-08 01:31:40|173843.8|173713.8|173856.4|173726.4|173856.9|173726.9|173843.8|173713.8|6
1728351110000|2024-10-08 01:31:50|173857.4|173727.4|173857|173727|173857.4|173727.4|173857|173727|2
1728351120000|2024-10-08 01:32:00|173857.5|173727.5|173857.5|173727.5|173857.5|173727.5|173857.5|173727.5|1
1728351130000|2024-10-08 01:32:10|173857|173727|173858|173728|173858|173728|173857|173727|2
1728351140000|2024-10-08 01:32:20|173848.4|173718.4|173848.9|173718.9|173848.9|173718.9|173848.4|173718.4|2
1728351150000|2024-10-08 01:32:30|173847.4|173717.4|173890.3|173760.3|173890.3|173760.3|173847.4|173717.4|9
1728351170000|2024-10-08 01:32:50|173888.3|173758.3|173868.2|173738.2|173888.3|173758.3|173867.3|173737.3|8
1728351180000|2024-10-08 01:33:00|173867|173737|173870.2|173740.2|173871|173741|173867|173737|4
1728351200000|2024-10-08 01:33:20|173872.3|173742.3|173882.2|173752.2|173888.3|173758.3|173872.3|173742.3|7
1728351210000|2024-10-08 01:33:30|173885.2|173755.2|173881.7|173751.7|173888.6|173758.6|173881.7|173751.7|4
1728351220000|2024-10-08 01:33:40|173887.9|173757.9|173879.8|173749.8|173903.3|173773.3|173877.9|173747.9|17
1728351230000|2024-10-08 01:33:50|173882.7|173752.7|173943.1|173813.1|173943.1|173813.1|173873.5|173743.5|8
1728351240000|2024-10-08 01:34:00|173945.3|173815.3|173941.7|173811.7|173945.3|173815.3|173941.7|173811.7|3
1728351250000|2024-10-08 01:34:10|173942.3|173812.3|174002.7|173872.7|174011.3|173881.3|173942.3|173812.3|9
1728351260000|2024-10-08 01:34:20|173999.8|173869.8|174003.9|173873.9|174006.3|173876.3|173995.4|173865.4|11
1728351270000|2024-10-08 01:34:30|174008|173878|174008.7|173878.7|174008.7|173878.7|173998.2|173868.2|20
1728351280000|2024-10-08 01:34:40|174004.5|173874.5|173996.3|173866.3|174008.7|173878.7|173996.3|173866.3|14
1728351290000|2024-10-08 01:34:50|173997.6|173867.6|173997.5|173867.5|174001.3|173871.3|173997.5|173867.5|4
1728351300000|2024-10-08 01:35:00|173998.3|173868.3|174009.7|173879.7|174013.2|173883.2|173997.5|173867.5|7
1728351310000|2024-10-08 01:35:10|174013.2|173883.2|174016.8|173886.8|174016.8|173886.8|174009.9|173879.9|7
1728351320000|2024-10-08 01:35:20|174013.1|173883.1|173993.2|173863.2|174018.3|173888.3|173985.6|173855.6|12
1728351330000|2024-10-08 01:35:30|173994.8|173864.8|173994.8|173864.8|173999.1|173869.1|173991.3|173861.3|7
1728351340000|2024-10-08 01:35:40|173991.4|173861.4|173982.7|173852.7|173998.1|173868.1|173982.7|173852.7|16
1728351350000|2024-10-08 01:35:50|173983.4|173853.4|173977.5|173847.5|173994.5|173864.5|173976.4|173846.4|22
1728351360000|2024-10-08 01:36:00|173956.4|173826.4|173927.9|173797.9|173956.4|173826.4|173922.5|173792.5|20
1728351370000|2024-10-08 01:36:10|173924.6|173794.6|173922|173792|173930.9|173800.9|173922|173792|12
1728351380000|2024-10-08 01:36:20|173918.9|173788.9|173887.7|173757.7|173918.9|173788.9|173883.8|173753.8|12
1728351390000|2024-10-08 01:36:30|173881.6|173751.6|173886.9|173756.9|173886.9|173756.9|173881.6|173751.6|6
1728351400000|2024-10-08 01:36:40|173886.2|173756.2|173919.9|173789.9|173919.9|173789.9|173881.9|173751.9|14
1728351410000|2024-10-08 01:36:50|173916.1|173786.1|173911.6|173781.6|173916.1|173786.1|173909|173779|12
1728351420000|2024-10-08 01:37:00|173910.4|173780.4|173881.8|173751.8|173910.4|173780.4|173881.8|173751.8|7
1728351430000|2024-10-08 01:37:10|173883.4|173753.4|173879.4|173749.4|173883.4|173753.4|173879.4|173749.4|2
1728351450000|2024-10-08 01:37:30|173882.9|173752.9|173883.4|173753.4|173883.4|173753.4|173882.9|173752.9|2
1728351460000|2024-10-08 01:37:40|173882.8|173752.8|173925|173795|173925|173795|173882.8|173752.8|13
1728351470000|2024-10-08 01:37:50|173926.2|173796.2|173883.5|173753.5|173930.2|173800.2|173883.5|173753.5|15
1728351480000|2024-10-08 01:38:00|173882.9|173752.9|173881.1|173751.1|173884.1|173754.1|173879.9|173749.9|15
1728351490000|2024-10-08 01:38:10|173884.6|173754.6|173882.2|173752.2|173885.2|173755.2|173881.1|173751.1|11
1728351500000|2024-10-08 01:38:20|173880.9|173750.9|173888.3|173758.3|173888.3|173758.3|173880.9|173750.9|8
1728351510000|2024-10-08 01:38:30|173889.4|173759.4|173891.8|173761.8|173894.7|173764.7|173887.4|173757.4|8
1728351520000|2024-10-08 01:38:40|173887.3|173757.3|173890.2|173760.2|173903.3|173773.3|173880.8|173750.8|16
1728351530000|2024-10-08 01:38:50|173891.1|173761.1|173896.3|173766.3|173899.4|173769.4|173891.1|173761.1|6
1728351540000|2024-10-08 01:39:00|173899.4|173769.4|173896.3|173766.3|173899.4|173769.4|173896.3|173766.3|2
1728351550000|2024-10-08 01:39:10|173904.8|173774.8|173924.7|173794.7|173930.1|173800.1|173901.3|173771.3|12
1728351560000|2024-10-08 01:39:20|173921.9|173791.9|173928.3|173798.3|173928.3|173798.3|173921.9|173791.9|4
1728351570000|2024-10-08 01:39:30|173925.5|173795.5|173926.3|173796.3|173926.3|173796.3|173924.7|173794.7|6
1728351580000|2024-10-08 01:39:40|173924.7|173794.7|173931.1|173801.1|173931.1|173801.1|173918|173788|8
1728351590000|2024-10-08 01:39:50|173930.8|173800.8|173935.2|173805.2|173936|173806|173926.5|173796.5|8
1728351600000|2024-10-08 01:40:00|173928.2|173798.2|173940|173810|173942.6|173812.6|173928.2|173798.2|9
1728351610000|2024-10-08 01:40:10|173936.8|173806.8|173882.3|173752.3|173940|173810|173882.3|173752.3|8
1728351620000|2024-10-08 01:40:20|173877.2|173747.2|173875.4|173745.4|173879.6|173749.6|173875.4|173745.4|6
1728351630000|2024-10-08 01:40:30|173874.1|173744.1|173873.7|173743.7|173877.1|173747.1|173871.2|173741.2|13
1728351640000|2024-10-08 01:40:40|173876.4|173746.4|173874.3|173744.3|173877.5|173747.5|173873.7|173743.7|4
1728351650000|2024-10-08 01:40:50|173874.6|173744.6|173871.6|173741.6|173879.5|173749.5|173871.6|173741.6|7
1728351660000|2024-10-08 01:41:00|173877.7|173747.7|173878.5|173748.5|173878.8|173748.8|173873.5|173743.5|5
1728351670000|2024-10-08 01:41:10|173873.5|173743.5|173881.6|173751.6|173881.6|173751.6|173873.5|173743.5|7
1728351680000|2024-10-08 01:41:20|173880.9|173750.9|173870.8|173740.8|173880.9|173750.9|173870.8|173740.8|4
1728351690000|2024-10-08 01:41:30|173874.9|173744.9|173867.6|173737.6|173874.9|173744.9|173867.6|173737.6|3
1728351700000|2024-10-08 01:41:40|173871.4|173741.4|173871.4|173741.4|173871.4|173741.4|173871.4|173741.4|1
1728351720000|2024-10-08 01:42:00|173871.1|173741.1|173871.1|173741.1|173871.1|173741.1|173871.1|173741.1|1
1728351730000|2024-10-08 01:42:10|173882.4|173752.4|173875.5|173745.5|173885|173755|173873.7|173743.7|4
1728351740000|2024-10-08 01:42:20|173876.1|173746.1|173876.1|173746.1|173876.1|173746.1|173876.1|173746.1|1
1728351750000|2024-10-08 01:42:30|173872.4|173742.4|173875.6|173745.6|173877.1|173747.1|173870.9|173740.9|5
1728351760000|2024-10-08 01:42:40|173879.8|173749.8|173876.2|173746.2|173880.9|173750.9|173876.2|173746.2|4
1728351770000|2024-10-08 01:42:50|173875|173745|173879|173749|173885.5|173755.5|173875|173745|4
1728351780000|2024-10-08 01:43:00|173884.3|173754.3|173876.1|173746.1|173884.3|173754.3|173876.1|173746.1|3
1728351790000|2024-10-08 01:43:10|173875.4|173745.4|173877.8|173747.8|173877.8|173747.8|173875.4|173745.4|2
1728351800000|2024-10-08 01:43:20|173878|173748|173878|173748|173878|173748|173878|173748|1
1728351810000|2024-10-08 01:43:30|173877.4|173747.4|173878.7|173748.7|173878.7|173748.7|173877.4|173747.4|4
1728351820000|2024-10-08 01:43:40|173881.9|173751.9|173883.8|173753.8|173883.8|173753.8|173881.9|173751.9|3
1728351830000|2024-10-08 01:43:50|173883.9|173753.9|173878.6|173748.6|173883.9|173753.9|173878.6|173748.6|3
1728351840000|2024-10-08 01:44:00|173878.2|173748.2|173878.1|173748.1|173878.2|173748.2|173878.1|173748.1|2
1728351850000|2024-10-08 01:44:10|173878.2|173748.2|173919.4|173789.4|173919.4|173789.4|173878.2|173748.2|6
1728351860000|2024-10-08 01:44:20|173916.8|173786.8|173916.3|173786.3|173916.8|173786.8|173916.3|173786.3|4
1728351870000|2024-10-08 01:44:30|173910.5|173780.5|173919.7|173789.7|173919.7|173789.7|173905.1|173775.1|10
1728351880000|2024-10-08 01:44:40|173922.6|173792.6|173902|173772|173934.5|173804.5|173902|173772|14
1728351890000|2024-10-08 01:44:50|173901.1|173771.1|173884|173754|173901.1|173771.1|173882.9|173752.9|7
1728351900000|2024-10-08 01:45:00|173883.6|173753.6|173883.9|173753.9|173883.9|173753.9|173883.6|173753.6|2
1728351910000|2024-10-08 01:45:10|173884.7|173754.7|173935.7|173805.7|173935.7|173805.7|173884.7|173754.7|8
1728351920000|2024-10-08 01:45:20|173936.7|173806.7|173943.2|173813.2|173943.2|173813.2|173936.7|173806.7|7
1728351930000|2024-10-08 01:45:30|173941.5|173811.5|173942.5|173812.5|173943.1|173813.1|173941.5|173811.5|3
1728351940000|2024-10-08 01:45:40|173942.6|173812.6|173938.4|173808.4|173943.7|173813.7|173938.4|173808.4|6
1728351950000|2024-10-08 01:45:50|173942.8|173812.8|173940.5|173810.5|173942.8|173812.8|173940.5|173810.5|2
1728351960000|2024-10-08 01:46:00|173936.2|173806.2|173936.2|173806.2|173936.2|173806.2|173936.2|173806.2|1
1728351970000|2024-10-08 01:46:10|173935.2|173805.2|173934.8|173804.8|173935.2|173805.2|173934.8|173804.8|2
1728351980000|2024-10-08 01:46:20|173937.9|173807.9|173939.3|173809.3|173940.1|173810.1|173937.9|173807.9|3
1728351990000|2024-10-08 01:46:30|173934.4|173804.4|173894.8|173764.8|173934.4|173804.4|173894.8|173764.8|6
1728352000000|2024-10-08 01:46:40|173894.6|173764.6|173894.9|173764.9|173894.9|173764.9|173894.6|173764.6|2
1728352010000|2024-10-08 01:46:50|173888|173758|173881.9|173751.9|173888|173758|173881.9|173751.9|4
1728352020000|2024-10-08 01:47:00|173882|173752|173882|173752|173882|173752|173882|173752|1
1728352030000|2024-10-08 01:47:10|173881.1|173751.1|173883.1|173753.1|173884.1|173754.1|173881.1|173751.1|3
1728352040000|2024-10-08 01:47:20|173882.2|173752.2|173869.5|173739.5|173882.2|173752.2|173869.5|173739.5|5
1728352050000|2024-10-08 01:47:30|173872.6|173742.6|173872.6|173742.6|173872.6|173742.6|173872.6|173742.6|1
1728352060000|2024-10-08 01:47:40|173869.5|173739.5|173856.9|173726.9|173869.5|173739.5|173856.9|173726.9|9
1728352070000|2024-10-08 01:47:50|173856.4|173726.4|173855.9|173725.9|173856.4|173726.4|173855.9|173725.9|2
1728352080000|2024-10-08 01:48:00|173847.5|173717.5|173842.6|173712.6|173854.8|173724.8|173842.6|173712.6|3
1728352110000|2024-10-08 01:48:30|173854.7|173724.7|173854.7|173724.7|173854.7|173724.7|173854.7|173724.7|1
1728352120000|2024-10-08 01:48:40|173846.8|173716.8|173872.6|173742.6|173875.6|173745.6|173845.1|173715.1|10
1728352130000|2024-10-08 01:48:50|173872.5|173742.5|173876.4|173746.4|173876.4|173746.4|173872.5|173742.5|2
1728352140000|2024-10-08 01:49:00|173871.9|173741.9|173872.6|173742.6|173872.6|173742.6|173858.1|173728.1|9
1728352150000|2024-10-08 01:49:10|173868.2|173738.2|173856.6|173726.6|173868.5|173738.5|173856.6|173726.6|3
1728352170000|2024-10-08 01:49:30|173850.9|173720.9|173841.7|173711.7|173850.9|173720.9|173841.7|173711.7|3
1728352180000|2024-10-08 01:49:40|173846.2|173716.2|173846.2|173716.2|173846.2|173716.2|173846.2|173716.2|1
1728352210000|2024-10-08 01:50:10|173846.7|173716.7|173859.4|173729.4|173861.2|173731.2|173846.7|173716.7|4
1728352220000|2024-10-08 01:50:20|173851.6|173721.6|173842.3|173712.3|173851.6|173721.6|173842.3|173712.3|3
1728352230000|2024-10-08 01:50:30|173842.1|173712.1|173839.6|173709.6|173843.6|173713.6|173839.6|173709.6|3
1728352240000|2024-10-08 01:50:40|173839.7|173709.7|173839.7|173709.7|173839.7|173709.7|173839.7|173709.7|1
1728352250000|2024-10-08 01:50:50|173838.6|173708.6|173838.6|173708.6|173838.6|173708.6|173838.6|173708.6|1
1728352260000|2024-10-08 01:51:00|173838.9|173708.9|173858.3|173728.3|173858.3|173728.3|173838.2|173708.2|4
1728352270000|2024-10-08 01:51:10|173851.9|173721.9|173842.3|173712.3|173851.9|173721.9|173842.3|173712.3|4
1728352280000|2024-10-08 01:51:20|173848.1|173718.1|173840.9|173710.9|173859.2|173729.2|173840.9|173710.9|6
1728352290000|2024-10-08 01:51:30|173837.9|173707.9|173834.7|173704.7|173837.9|173707.9|173834.7|173704.7|2
1728352300000|2024-10-08 01:51:40|173834.8|173704.8|173834.7|173704.7|173834.8|173704.8|173834.7|173704.7|2
1728352320000|2024-10-08 01:52:00|173836.4|173706.4|173836.5|173706.5|173836.5|173706.5|173836.4|173706.4|2
1728352340000|2024-10-08 01:52:20|173846.4|173716.4|173835.7|173705.7|173848.3|173718.3|173835.7|173705.7|6
1728352350000|2024-10-08 01:52:30|173835.4|173705.4|173833.3|173703.3|173835.4|173705.4|173833.3|173703.3|3
1728352380000|2024-10-08 01:53:00|173836.1|173706.1|173826.4|173696.4|173836.1|173706.1|173826.3|173696.3|3
1728352390000|2024-10-08 01:53:10|173836.2|173706.2|173836.1|173706.1|173836.2|173706.2|173836.1|173706.1|2
1728352400000|2024-10-08 01:53:20|173832|173702|173832|173702|173832.1|173702.1|173832|173702|3
1728352410000|2024-10-08 01:53:30|173830.8|173700.8|173830.8|173700.8|173830.8|173700.8|173830.8|173700.8|1
1728352420000|2024-10-08 01:53:40|173830.9|173700.9|173781.7|173651.7|173830.9|173700.9|173774.1|173644.1|10
1728352430000|2024-10-08 01:53:50|173778.6|173648.6|173773.1|173643.1|173787.1|173657.1|173773.1|173643.1|9
1728352440000|2024-10-08 01:54:00|173777.5|173647.5|173778.6|173648.6|173791.3|173661.3|173777.5|173647.5|12
1728352450000|2024-10-08 01:54:10|173780.7|173650.7|173777.3|173647.3|173780.7|173650.7|173777.3|173647.3|3
1728352460000|2024-10-08 01:54:20|173776.1|173646.1|173776.1|173646.1|173776.1|173646.1|173776.1|173646.1|1
1728352470000|2024-10-08 01:54:30|173776.6|173646.6|173790.8|173660.8|173792.9|173662.9|173776.5|173646.5|9
1728352480000|2024-10-08 01:54:40|173794.8|173664.8|173795.7|173665.7|173797.9|173667.9|173790.8|173660.8|7
1728352490000|2024-10-08 01:54:50|173794.5|173664.5|173793.6|173663.6|173794.5|173664.5|173793.6|173663.6|2
1728352500000|2024-10-08 01:55:00|173790.9|173660.9|173781.9|173651.9|173790.9|173660.9|173781.9|173651.9|5
1728352510000|2024-10-08 01:55:10|173781|173651|173782.3|173652.3|173782.3|173652.3|173781|173651|2
1728352530000|2024-10-08 01:55:30|173788.2|173658.2|173799|173669|173799|173669|173788.2|173658.2|6
1728352540000|2024-10-08 01:55:40|173796|173666|173796|173666|173796|173666|173794|173664|3
1728352560000|2024-10-08 01:56:00|173799.6|173669.6|173799.6|173669.6|173799.6|173669.6|173799.6|173669.6|1
1728352570000|2024-10-08 01:56:10|173804.5|173674.5|173804.5|173674.5|173804.5|173674.5|173804.5|173674.5|1
1728352580000|2024-10-08 01:56:20|173796.5|173666.5|173796.5|173666.5|173796.5|173666.5|173796.5|173666.5|1
1728352590000|2024-10-08 01:56:30|173798.3|173668.3|173798.3|173668.3|173798.3|173668.3|173798.3|173668.3|1
1728352620000|2024-10-08 01:57:00|173796.5|173666.5|173792.3|173662.3|173796.5|173666.5|173792.3|173662.3|2
1728352630000|2024-10-08 01:57:10|173794|173664|173794|173664|173794|173664|173794|173664|1
1728352650000|2024-10-08 01:57:30|173798.4|173668.4|173794.2|173664.2|173798.8|173668.8|173794.2|173664.2|4
1728352660000|2024-10-08 01:57:40|173788.6|173658.6|173788.6|173658.6|173788.6|173658.6|173788.6|173658.6|1
1728352680000|2024-10-08 01:58:00|173792.9|173662.9|173798.8|173668.8|173798.8|173668.8|173792.9|173662.9|2
1728352690000|2024-10-08 01:58:10|173788.2|173658.2|173798.4|173668.4|173798.4|173668.4|173788.2|173658.2|2
1728352700000|2024-10-08 01:58:20|173796.7|173666.7|173796.7|173666.7|173796.7|173666.7|173796.7|173666.7|1
1728352710000|2024-10-08 01:58:30|173796.2|173666.2|173797.2|173667.2|173799.8|173669.8|173796.2|173666.2|5
1728352720000|2024-10-08 01:58:40|173794.2|173664.2|173791|173661|173794.2|173664.2|173791|173661|2
1728352740000|2024-10-08 01:59:00|173797.3|173667.3|173800.9|173670.9|173800.9|173670.9|173797.3|173667.3|2
1728352770000|2024-10-08 01:59:30|173797.6|173667.6|173797.6|173667.6|173797.6|173667.6|173797.6|173667.6|1
1728352780000|2024-10-08 01:59:40|173790.1|173660.1|173790.1|173660.1|173790.1|173660.1|173790.1|173660.1|1
1728352800000|2024-10-08 02:00:00|173790.2|173660.2|173795.4|173665.4|173795.4|173665.4|173790.2|173660.2|3
1728352810000|2024-10-08 02:00:10|173797.1|173667.1|173797.1|173667.1|173797.1|173667.1|173797.1|173667.1|1
1728352830000|2024-10-08 02:00:30|173790.6|173660.6|173790.6|173660.6|173790.6|173660.6|173790.6|173660.6|1
1728352850000|2024-10-08 02:00:50|173796.7|173666.7|173796.7|173666.7|173796.7|173666.7|173796.7|173666.7|1
1728352860000|2024-10-08 02:01:00|173799.8|173669.8|173796.9|173666.9|173799.8|173669.8|173796.9|173666.9|2
1728352890000|2024-10-08 02:01:30|173790.2|173660.2|173790.2|173660.2|173790.2|173660.2|173790.2|173660.2|1
1728352910000|2024-10-08 02:01:50|173796.5|173666.5|173796.5|173666.5|173796.5|173666.5|173796.5|173666.5|1
1728352930000|2024-10-08 02:02:10|173794.9|173664.9|173799.2|173669.2|173799.2|173669.2|173794.9|173664.9|3
1728352940000|2024-10-08 02:02:20|173789.4|173659.4|173789.4|173659.4|173789.4|173659.4|173789.4|173659.4|1
1728352950000|2024-10-08 02:02:30|173789.6|173659.6|173789.2|173659.2|173789.6|173659.6|173789.2|173659.2|2
1728352960000|2024-10-08 02:02:40|173791|173661|173797.5|173667.5|173797.5|173667.5|173791|173661|2
1728352980000|2024-10-08 02:03:00|173799.5|173669.5|173799.5|173669.5|173799.5|173669.5|173799.5|173669.5|1
1728352990000|2024-10-08 02:03:10|173803.2|173673.2|173803.2|173673.2|173803.2|173673.2|173803.2|173673.2|1
1728353000000|2024-10-08 02:03:20|173808.1|173678.1|173808.1|173678.1|173808.1|173678.1|173808.1|173678.1|1
1728353020000|2024-10-08 02:03:40|173794.2|173664.2|173799.4|173669.4|173799.4|173669.4|173794.2|173664.2|2
1728353040000|2024-10-08 02:04:00|173793.8|173663.8|173793.8|173663.8|173793.8|173663.8|173793.8|173663.8|1
1728353050000|2024-10-08 02:04:10|173795|173665|173795|173665|173795|173665|173795|173665|1
1728353060000|2024-10-08 02:04:20|173804|173674|173804|173674|173804|173674|173804|173674|1
1728353080000|2024-10-08 02:04:40|173800|173670|173836|173706|173836|173706|173797.9|173667.9|7
1728353090000|2024-10-08 02:04:50|173834.8|173704.8|173846.4|173716.4|173846.4|173716.4|173834.8|173704.8|9
1728353100000|2024-10-08 02:05:00|173847.5|173717.5|173848.5|173718.5|173848.5|173718.5|173844|173714|4
1728353110000|2024-10-08 02:05:10|173849.3|173719.3|173852.8|173722.8|173852.8|173722.8|173849.3|173719.3|3
1728353120000|2024-10-08 02:05:20|173854|173724|173854|173724|173854|173724|173854|173724|1
1728353130000|2024-10-08 02:05:30|173855.6|173725.6|173855.6|173725.6|173855.6|173725.6|173855.6|173725.6|1
1728353150000|2024-10-08 02:05:50|173846.9|173716.9|173846.9|173716.9|173846.9|173716.9|173846.9|173716.9|1
1728353160000|2024-10-08 02:06:00|173844.6|173714.6|173844.6|173714.6|173844.6|173714.6|173844.6|173714.6|1
1728353170000|2024-10-08 02:06:10|173843.2|173713.2|173850.9|173720.9|173850.9|173720.9|173843.1|173713.1|4
1728353180000|2024-10-08 02:06:20|173845.7|173715.7|173854.3|173724.3|173854.3|173724.3|173845.7|173715.7|3
1728353190000|2024-10-08 02:06:30|173852.1|173722.1|173915.5|173785.5|173915.5|173785.5|173852.1|173722.1|8
1728353200000|2024-10-08 02:06:40|173913.8|173783.8|173942.4|173812.4|173944.6|173814.6|173913.8|173783.8|18
1728353210000|2024-10-08 02:06:50|173944|173814|173943.1|173813.1|173948.7|173818.7|173938.4|173808.4|18
1728353220000|2024-10-08 02:07:00|173942.5|173812.5|173995.1|173865.1|174014.8|173884.8|173942.5|173812.5|17
1728353230000|2024-10-08 02:07:10|173992.3|173862.3|174000.7|173870.7|174010.1|173880.1|173992.3|173862.3|22
1728353240000|2024-10-08 02:07:20|174004.8|173874.8|174014.9|173884.9|174014.9|173884.9|174004.8|173874.8|9
1728353250000|2024-10-08 02:07:30|174011.8|173881.8|174011|173881|174020.3|173890.3|174011|173881|10
1728353260000|2024-10-08 02:07:40|174014.3|173884.3|174002|173872|174014.5|173884.5|174000.8|173870.8|11
1728353270000|2024-10-08 02:07:50|173997|173867|174003.5|173873.5|174005.5|173875.5|173994.6|173864.6|12
1728353280000|2024-10-08 02:08:00|174006.5|173876.5|174000.5|173870.5|174006.5|173876.5|174000.5|173870.5|3
1728353290000|2024-10-08 02:08:10|174013.7|173883.7|174022.8|173892.8|174022.8|173892.8|174010.2|173880.2|7
1728353300000|2024-10-08 02:08:20|174018.5|173888.5|174059.4|173929.4|174070.7|173940.7|174016.6|173886.6|16
1728353310000|2024-10-08 02:08:30|174063.1|173933.1|174061.2|173931.2|174064.6|173934.6|174059.7|173929.7|12
1728353320000|2024-10-08 02:08:40|174061.3|173931.3|174038.7|173908.7|174084|173954|174031.8|173901.8|18
1728353330000|2024-10-08 02:08:50|174035.4|173905.4|174029.4|173899.4|174044.3|173914.3|174029.4|173899.4|14
1728353340000|2024-10-08 02:09:00|174011|173881|174020.4|173890.4|174020.4|173890.4|174005.1|173875.1|14
1728353350000|2024-10-08 02:09:10|174016.3|173886.3|174014.1|173884.1|174021.6|173891.6|174007.9|173877.9|18
1728353360000|2024-10-08 02:09:20|174014.9|173884.9|174025|173895|174029.3|173899.3|174012.1|173882.1|8
1728353370000|2024-10-08 02:09:30|174024.3|173894.3|174030.5|173900.5|174030.5|173900.5|174024.3|173894.3|2
1728353380000|2024-10-08 02:09:40|174020.8|173890.8|174005.5|173875.5|174020.8|173890.8|174003.8|173873.8|9
1728353390000|2024-10-08 02:09:50|174007|173877|174007.9|173877.9|174008.2|173878.2|174002.2|173872.2|6
1728353400000|2024-10-08 02:10:00|174006.2|173876.2|173999.5|173869.5|174009.4|173879.4|173999.5|173869.5|7
1728353410000|2024-10-08 02:10:10|173994.8|173864.8|173994.2|173864.2|173996.3|173866.3|173994.2|173864.2|5
1728353420000|2024-10-08 02:10:20|173995.8|173865.8|174019.5|173889.5|174020.2|173890.2|173995.8|173865.8|9
1728353430000|2024-10-08 02:10:30|174023.9|173893.9|174027|173897|174047.2|173917.2|174023.6|173893.6|15
1728353440000|2024-10-08 02:10:40|174027.9|173897.9|174017.3|173887.3|174027.9|173897.9|174012.6|173882.6|8
1728353450000|2024-10-08 02:10:50|174016|173886|174022.9|173892.9|174022.9|173892.9|174016|173886|5
1728353460000|2024-10-08 02:11:00|174021.4|173891.4|174033.2|173903.2|174033.2|173903.2|174012.3|173882.3|9
1728353470000|2024-10-08 02:11:10|174026.7|173896.7|174052.2|173922.2|174056.9|173926.9|174026.7|173896.7|18
1728353480000|2024-10-08 02:11:20|174051.2|173921.2|174061.8|173931.8|174061.8|173931.8|174049.7|173919.7|9
1728353490000|2024-10-08 02:11:30|174059.6|173929.6|174059.6|173929.6|174059.6|173929.6|174059.6|173929.6|1
1728353500000|2024-10-08 02:11:40|174057.7|173927.7|174056.5|173926.5|174059.3|173929.3|174052|173922|4
1728353510000|2024-10-08 02:11:50|174052|173922|174058.5|173928.5|174058.5|173928.5|174048.7|173918.7|10
1728353520000|2024-10-08 02:12:00|174063.4|173933.4|174064.7|173934.7|174066.1|173936.1|174056.7|173926.7|9
1728353530000|2024-10-08 02:12:10|174065.5|173935.5|174092.1|173962.1|174092.1|173962.1|174064.8|173934.8|6
1728353540000|2024-10-08 02:12:20|174091.9|173961.9|174091.9|173961.9|174091.9|173961.9|174091.6|173961.6|3
1728353550000|2024-10-08 02:12:30|174091.7|173961.7|174091.8|173961.8|174091.8|173961.8|174091.6|173961.6|4
1728353560000|2024-10-08 02:12:40|174092.1|173962.1|174092.1|173962.1|174092.1|173962.1|174092.1|173962.1|1
1728353570000|2024-10-08 02:12:50|174131.9|173922.8|174092.4|173962.4|174131.9|173962.4|174090.1|173922.8|5
1728353580000|2024-10-08 02:13:00|174093.5|173963.5|174091.7|173961.7|174093.5|173963.5|174091.3|173961.3|6
1728353590000|2024-10-08 02:13:10|174090.1|173960.1|174052.7|173922.7|174090.1|173960.1|174049.6|173919.6|12
1728353600000|2024-10-08 02:13:20|174048.7|173918.7|174053.5|173923.5|174053.5|173923.5|174048.7|173918.7|9
1728353610000|2024-10-08 02:13:30|174053.2|173923.2|174054.2|173924.2|174058.7|173928.7|174049.8|173919.8|5
1728353620000|2024-10-08 02:13:40|174060.2|173930.2|174109.2|173979.2|174113.8|173983.8|174055.2|173925.2|18
1728353630000|2024-10-08 02:13:50|174112.2|173982.2|174107.7|173977.7|174117.4|173987.4|174099.7|173969.7|18
1728353640000|2024-10-08 02:14:00|174104.7|173974.7|174111.6|173981.6|174121.4|173991.4|174101.4|173971.4|20
1728353650000|2024-10-08 02:14:10|174114.6|173984.6|174111.4|173981.4|174119.2|173989.2|174108.4|173978.4|19
1728353660000|2024-10-08 02:14:20|174116.6|173986.6|174117.6|173987.6|174117.8|173987.8|174113.7|173983.7|6
1728353670000|2024-10-08 02:14:30|174115.2|173985.2|174120.6|173990.6|174131.4|174001.4|174113.8|173983.8|16
1728353680000|2024-10-08 02:14:40|174123.1|173993.1|174127.7|173997.7|174127.7|173997.7|174119.4|173989.4|6
1728353690000|2024-10-08 02:14:50|174124.5|173994.5|174139.4|174009.4|174143.7|174013.7|174122.9|173992.9|9
1728353700000|2024-10-08 02:15:00|174138.2|174008.2|174127|173997|174139.4|174009.4|174114.4|173984.4|16
1728353710000|2024-10-08 02:15:10|174118.9|173988.9|174139.2|174009.2|174141.1|174011.1|174118.9|173988.9|15
1728353720000|2024-10-08 02:15:20|174140.9|174010.9|174153.9|174023.9|174153.9|174023.9|174139.4|174009.4|10
1728353730000|2024-10-08 02:15:30|174155.2|174025.2|174149.8|174019.8|174155.7|174025.7|174145.3|174015.3|16
1728353740000|2024-10-08 02:15:40|174155.5|174025.5|174102.4|173972.4|174156.8|174026.8|174102.4|173972.4|16
1728353750000|2024-10-08 02:15:50|174104.8|173974.8|174104.2|173974.2|174106.6|173976.6|174102.8|173972.8|11
1728353760000|2024-10-08 02:16:00|174099.1|173969.1|174106.8|173976.8|174106.8|173976.8|174099.1|173969.1|7
1728353770000|2024-10-08 02:16:10|174103.8|173973.8|174115.5|173985.5|174117.5|173987.5|174098.6|173968.6|15
1728353780000|2024-10-08 02:16:20|174111.8|173981.8|174115.4|173985.4|174120.6|173990.6|174111.8|173981.8|11
1728353790000|2024-10-08 02:16:30|174120.6|173990.6|174096.5|173966.5|174120.6|173990.6|174085.2|173955.2|11
1728353800000|2024-10-08 02:16:40|174090.4|173960.4|174092.5|173962.5|174098.5|173968.5|174090.4|173960.4|9
1728353810000|2024-10-08 02:16:50|174090.5|173960.5|174090.1|173960.1|174091.3|173961.3|174089.6|173959.6|8
1728353820000|2024-10-08 02:17:00|174089.6|173959.6|174088.8|173958.8|174090.2|173960.2|174085|173955|13
1728353830000|2024-10-08 02:17:10|174093.7|173963.7|174096.5|173966.5|174096.5|173966.5|174093.7|173963.7|2
1728353840000|2024-10-08 02:17:20|174096.8|173966.8|174096.2|173966.2|174096.8|173966.8|174094.4|173964.4|6
1728353850000|2024-10-08 02:17:30|174098|173968|174097.3|173967.3|174098.6|173968.6|174096.7|173966.7|6
1728353860000|2024-10-08 02:17:40|174096.8|173966.8|174095.5|173965.5|174097.3|173967.3|174095.1|173965.1|6
1728353870000|2024-10-08 02:17:50|174097.2|173967.2|174097.2|173967.2|174097.2|173967.2|174095.7|173965.7|3
1728353880000|2024-10-08 02:18:00|174096.1|173966.1|174118|173988|174118|173988|174096.1|173966.1|10
1728353890000|2024-10-08 02:18:10|174116.5|173986.5|174118.3|173988.3|174120.3|173990.3|174116.5|173986.5|5
1728353900000|2024-10-08 02:18:20|174120.3|173990.3|174117.5|173987.5|174120.3|173990.3|174117.4|173987.4|6
1728353910000|2024-10-08 02:18:30|174117.4|173987.4|174118.4|173988.4|174130.4|174000.4|174117.2|173987.2|9
1728353920000|2024-10-08 02:18:40|174119|173989|174148.8|174018.8|174148.8|174018.8|174118.6|173988.6|11
1728353930000|2024-10-08 02:18:50|174147.8|174017.8|174148.5|174018.5|174155.3|174025.3|174146.9|174016.9|9
1728353940000|2024-10-08 02:19:00|174148.1|174018.1|174145.2|174015.2|174148.1|174018.1|174144.2|174014.2|8
1728353950000|2024-10-08 02:19:10|174145.3|174015.3|174149.7|174019.7|174152.6|174022.6|174144.2|174014.2|8
1728353960000|2024-10-08 02:19:20|174144.6|174014.6|174149.2|174019.2|174150|174020|174144.6|174014.6|5
1728353970000|2024-10-08 02:19:30|174150|174020|174106.2|173976.2|174150|174020|174106.2|173976.2|10
1728353980000|2024-10-08 02:19:40|174106.1|173976.1|174094|173964|174106.1|173976.1|174091|173961|5
1728353990000|2024-10-08 02:19:50|174092.7|173962.7|174085.4|173955.4|174095.8|173965.8|174085.4|173955.4|5
1728354000000|2024-10-08 02:20:00|174085.7|173955.7|174100.8|173970.8|174100.8|173970.8|174085.7|173955.7|3
1728354010000|2024-10-08 02:20:10|174101.3|173971.3|174101.1|173971.1|174101.3|173971.3|174101.1|173971.1|2
1728354020000|2024-10-08 02:20:20|174097.8|173967.8|174096.3|173966.3|174097.8|173967.8|174096.3|173966.3|2
1728354030000|2024-10-08 02:20:30|174096.1|173966.1|174096.7|173966.7|174096.7|173966.7|174096.1|173966.1|3
1728354040000|2024-10-08 02:20:40|174096.9|173966.9|174097.1|173967.1|174097.1|173967.1|174096.9|173966.9|2
1728354050000|2024-10-08 02:20:50|174096.6|173966.6|174096.2|173966.2|174096.6|173966.6|174096.2|173966.2|2
1728354060000|2024-10-08 02:21:00|174095.8|173965.8|174117.3|173987.3|174117.3|173987.3|174095.8|173965.8|10
1728354070000|2024-10-08 02:21:10|174120.6|173990.6|174117.3|173987.3|174120.6|173990.6|174117.3|173987.3|2
1728354080000|2024-10-08 02:21:20|174122|173992|174121.3|173991.3|174122|173992|174118.3|173988.3|3
1728354090000|2024-10-08 02:21:30|174124.1|173994.1|174122.2|173992.2|174124.1|173994.1|174121.3|173991.3|5
1728354100000|2024-10-08 02:21:40|174124.1|173994.1|174123.5|173993.5|174128.5|173998.5|174123.5|173993.5|3
1728354110000|2024-10-08 02:21:50|174129.1|173999.1|174118.1|173988.1|174129.1|173999.1|174118.1|173988.1|3
1728354120000|2024-10-08 02:22:00|174119.3|173989.3|174115.8|173985.8|174119.3|173989.3|174115.8|173985.8|2
1728354130000|2024-10-08 02:22:10|174120.2|173990.2|174120.2|173990.2|174120.2|173990.2|174120.2|173990.2|1
1728354140000|2024-10-08 02:22:20|174123.8|173993.8|174123.8|173993.8|174123.8|173993.8|174123.8|173993.8|1
1728354150000|2024-10-08 02:22:30|174120.3|173990.3|174114.5|173984.5|174120.3|173990.3|174114.5|173984.5|2
1728354160000|2024-10-08 02:22:40|174108.3|173978.3|174105.5|173975.5|174117.9|173987.9|174104.8|173974.8|15
1728354170000|2024-10-08 02:22:50|174101.5|173971.5|174104.8|173974.8|174104.8|173974.8|174101.5|173971.5|2
1728354180000|2024-10-08 02:23:00|174103.5|173973.5|174103.5|173973.5|174103.5|173973.5|174103.5|173973.5|1
1728354190000|2024-10-08 02:23:10|174108.3|173978.3|174119.9|173989.9|174124.5|173994.5|174108.3|173978.3|12
1728354200000|2024-10-08 02:23:20|174122.6|173992.6|174142.7|174012.7|174146.7|174016.7|174120.1|173990.1|6
1728354210000|2024-10-08 02:23:30|174141.8|174011.8|174131.6|174001.6|174141.8|174011.8|174131.6|174001.6|4
1728354220000|2024-10-08 02:23:40|174135.4|174005.4|174143.1|174013.1|174143.1|174013.1|174135.4|174005.4|7
1728354230000|2024-10-08 02:23:50|174144.6|174014.6|174144.6|174014.6|174144.6|174014.6|174144.1|174014.1|3
1728354240000|2024-10-08 02:24:00|174144|174014|174144.6|174014.6|174144.6|174014.6|174144|174014|2
1728354250000|2024-10-08 02:24:10|174149|174019|174145.5|174015.5|174149|174019|174144|174014|6
1728354270000|2024-10-08 02:24:30|174155.8|174025.8|174160.6|174030.6|174160.6|174030.6|174155.8|174025.8|6
1728354280000|2024-10-08 02:24:40|174161.7|174031.7|174161.7|174031.7|174161.7|174031.7|174161.6|174031.6|3
1728354290000|2024-10-08 02:24:50|174161.5|174031.5|174161.5|174031.5|174161.7|174031.7|174152.1|174022.1|5
1728354300000|2024-10-08 02:25:00|174152.4|174022.4|174157.4|174027.4|174157.4|174027.4|174152.3|174022.3|3
1728354310000|2024-10-08 02:25:10|174155.7|174025.7|174149.5|174019.5|174155.7|174025.7|174149.5|174019.5|2
1728354320000|2024-10-08 02:25:20|174155.7|174025.7|174149.5|174019.5|174155.7|174025.7|174149.5|174019.5|2
1728354330000|2024-10-08 02:25:30|174151.1|174021.1|174149.8|174019.8|174151.5|174021.5|174149.8|174019.8|15
1728354340000|2024-10-08 02:25:40|174150.9|174020.9|174148|174018|174150.9|174020.9|174148|174018|6
1728354350000|2024-10-08 02:25:50|174147.7|174017.7|174145.9|174015.9|174156.4|174026.4|174145.9|174015.9|6
1728354360000|2024-10-08 02:26:00|174144.7|174014.7|174144.7|174014.7|174144.7|174014.7|174144.7|174014.7|1
1728354380000|2024-10-08 02:26:20|174145.9|174015.9|174147.6|174017.6|174147.6|174017.6|174145.9|174015.9|2
1728354390000|2024-10-08 02:26:30|174147.8|174017.8|174149.1|174019.1|174149.3|174019.3|174147.6|174017.6|7
1728354400000|2024-10-08 02:26:40|174149.2|174019.2|174198.6|174068.6|174200.1|174070.1|174148.6|174018.6|8
1728354410000|2024-10-08 02:26:50|174198.1|174068.1|174197.8|174067.8|174198.1|174068.1|174197.8|174067.8|2
1728354420000|2024-10-08 02:27:00|174197.4|174067.4|174186.9|174056.9|174199.8|174069.8|174186.9|174056.9|8
1728354430000|2024-10-08 02:27:10|174180.7|174050.7|174172.2|174042.2|174181.4|174051.4|174172.2|174042.2|10
1728354440000|2024-10-08 02:27:20|174171.6|174041.6|174165.2|174035.2|174171.6|174041.6|174165.2|174035.2|2
1728354450000|2024-10-08 02:27:30|174165.8|174035.8|174165.8|174035.8|174165.8|174035.8|174165.6|174035.6|3
1728354460000|2024-10-08 02:27:40|174166|174036|174198.8|174068.8|174198.8|174068.8|174166|174036|6
1728354470000|2024-10-08 02:27:50|174199|174069|174210.6|174080.6|174210.6|174080.6|174195.7|174065.7|8
1728354480000|2024-10-08 02:28:00|174234.5|174104.5|174273.1|174143.1|174276.9|174146.9|174234.5|174104.5|20
1728354490000|2024-10-08 02:28:10|174277.6|174147.6|174278.7|174148.7|174278.7|174148.7|174272|174142|4
1728354500000|2024-10-08 02:28:20|174280.9|174150.9|174275|174145|174287.1|174157.1|174274.7|174144.7|9
1728354510000|2024-10-08 02:28:30|174273.3|174143.3|174253.2|174123.2|174277.2|174147.2|174253.2|174123.2|14
1728354520000|2024-10-08 02:28:40|174245.4|174115.4|174257.6|174127.6|174260.1|174130.1|174243.7|174113.7|15
1728354530000|2024-10-08 02:28:50|174265.1|174135.1|174266.2|174136.2|174274.8|174144.8|174255.6|174125.6|5
1728354540000|2024-10-08 02:29:00|174274.8|174144.8|174361.5|174160.5|174376.9|174214.5|174260.2|174130.2|24
1728354550000|2024-10-08 02:29:10|174367|174157.5|174349.9|174219.9|174376.4|174219.9|174329.7|174156|15
1728354560000|2024-10-08 02:29:20|174350.9|174220.9|174325.5|174195.5|174362.8|174220.9|174312.9|174162|17
1728354570000|2024-10-08 02:29:30|174324.6|174194.6|174345.5|174215.5|174391.7|174224.2|174324.6|174173.6|25
1728354580000|2024-10-08 02:29:40|174344.8|174214.8|174354.5|174224.5|174354.5|174224.5|174344.8|174214.8|7
1728354590000|2024-10-08 02:29:50|174354|174224|174353.7|174223.7|174354.1|174224.1|174345.8|174215.8|7
1728354600000|2024-10-08 02:30:00|174356.6|174226.6|174367.5|174237.5|174372.7|174242.7|174356.6|174226.6|9
1728354610000|2024-10-08 02:30:10|174373.2|174243.2|174358|174228|174373.2|174243.2|174354.2|174224.2|9
1728354620000|2024-10-08 02:30:20|174367.2|174237.2|174351.6|174221.6|174367.2|174237.2|174331.9|174201.9|10
1728354630000|2024-10-08 02:30:30|174387.3|174185.8|174430.9|174300.9|174462|174300.9|174375.7|174185.8|12
1728354640000|2024-10-08 02:30:40|174427.4|174297.4|174397.8|174267.8|174462.4|174300.4|174391.2|174223.8|24
1728354650000|2024-10-08 02:30:50|174397.5|174267.5|174418.8|174288.8|174445|174291.1|174397.5|174227.2|14
1728354660000|2024-10-08 02:31:00|174418.6|174288.6|174443.9|174313.9|174458.3|174315.6|174408.9|174240.7|24
1728354670000|2024-10-08 02:31:10|174472|174267.9|174419.1|174289.1|174472|174306.8|174411.4|174250.4|25
1728354680000|2024-10-08 02:31:20|174463.5|174258.1|174414.9|174284.9|174463.5|174308.2|174414.5|174257.5|25
1728354690000|2024-10-08 02:31:30|174418.9|174288.9|174431.4|174301.4|174449.9|174301.4|174407.6|174244.9|25
1728354700000|2024-10-08 02:31:40|174437|174307|174435.4|174305.4|174438|174308|174431.2|174301.2|8
1728354710000|2024-10-08 02:31:50|174428.7|174298.7|174421.6|174291.6|174442.1|174312.1|174416.3|174286.3|13
1728354720000|2024-10-08 02:32:00|174421.5|174291.5|174438.7|174308.7|174462.5|174309.1|174421.5|174256.1|16
1728354730000|2024-10-08 02:32:10|174450.4|174320.4|174429|174299|174450.4|174320.4|174428.7|174298.7|8
1728354740000|2024-10-08 02:32:20|174469.1|174266.8|174538.7|174323.5|174538.7|174363.8|174433.4|174266.8|16
1728354750000|2024-10-08 02:32:30|174492.3|174362.3|174538.1|174333.9|174538.1|174372|174490|174310.9|19
1728354760000|2024-10-08 02:32:40|174540.1|174337.4|174530.1|174321.6|174540.1|174382.7|174499.6|174321.6|19
1728354770000|2024-10-08 02:32:50|174528.7|174320.5|174566.9|174350.1|174566.9|174373.6|174491.1|174316|16
1728354780000|2024-10-08 02:33:00|174571.4|174370.1|174589.4|174371.7|174606.9|174415.8|174540.6|174363.7|18
1728354790000|2024-10-08 02:33:10|174581.9|174368.4|174591.2|174374.8|174601.2|174396.3|174581.9|174368.4|27
1728354800000|2024-10-08 02:33:20|174599.7|174381.8|174602.9|174386.3|174610.7|174397.7|174593.2|174371.6|20
1728354810000|2024-10-08 02:33:30|174588.4|174383.3|174565.7|174435.7|174604.7|174436.9|174538.3|174375|16
1728354820000|2024-10-08 02:33:40|174568.2|174438.2|174551.9|174421.9|174592.2|174438.2|174546.9|174385.2|13
1728354830000|2024-10-08 02:33:50|174557.6|174427.6|174553.7|174423.7|174596.8|174434.5|174553.7|174396.2|16
1728354840000|2024-10-08 02:34:00|174542.8|174412.8|174569.4|174368.2|174569.4|174416.2|174535|174368.2|22
1728354850000|2024-10-08 02:34:10|174537.8|174407.8|174550.3|174420.3|174572.1|174442.1|174537.8|174407.8|24
1728354860000|2024-10-08 02:34:20|174547.8|174417.8|174553.2|174423.2|174558.5|174428.5|174537.3|174407.3|15
1728354870000|2024-10-08 02:34:30|174543|174413|174552.1|174422.1|174559.2|174429.2|174540.6|174410.6|24
1728354880000|2024-10-08 02:34:40|174553.4|174423.4|174575.7|174445.7|174617.9|174453.6|174551.4|174387|23
1728354890000|2024-10-08 02:34:50|174576.7|174446.7|174610.9|174480.9|174682.2|174492|174575.7|174408.9|21
1728354900000|2024-10-08 02:35:00|174608.4|174478.4|174614.2|174484.2|174643.8|174488.2|174592.7|174423.4|22
1728354910000|2024-10-08 02:35:10|174614.1|174484.1|174636.6|174506.6|174663.7|174530.1|174614.1|174444.3|31
1728354920000|2024-10-08 02:35:20|174676.4|174472.7|174700.6|174570.6|174752.8|174570.6|174635.4|174461.2|22
1728354930000|2024-10-08 02:35:30|174698.2|174568.2|174712.7|174582.7|174741.8|174582.7|174696.1|174530.7|14
1728354940000|2024-10-08 02:35:40|174719.7|174589.7|174745.8|174538.7|174753.6|174589.7|174695|174537.4|18
1728354950000|2024-10-08 02:35:50|174688.5|174526.2|174644.8|174419.2|174734.6|174558.5|174584.7|174419.2|19
1728354960000|2024-10-08 02:36:00|174587.9|174457.9|174635.1|174419.3|174663.1|174487.9|174581.2|174415.2|23
1728354970000|2024-10-08 02:36:10|174626.4|174415.8|174618.9|174386.7|174641.9|174444|174574|174386.7|19
1728354980000|2024-10-08 02:36:20|174606.9|174386.8|174609.7|174387.5|174609.7|174387.5|174601.4|174386.8|5
1728354990000|2024-10-08 02:36:30|174608.1|174387.9|174530.6|174400.6|174609.6|174400.6|174530.6|174371.4|13
1728355000000|2024-10-08 02:36:40|174532.8|174402.8|174569|174367|174569|174402.8|174527.5|174367|6
1728355010000|2024-10-08 02:36:50|174568.8|174367.1|174523.7|174312|174568.8|174397.9|174516.2|174302.7|17
1728355020000|2024-10-08 02:37:00|174523.3|174318|174521|174302.5|174546.2|174327.7|174517.8|174302.4|16
1728355030000|2024-10-08 02:37:10|174521.2|174302.6|174511.8|174302.6|174530.7|174338.2|174468.2|174300|17
1728355040000|2024-10-08 02:37:20|174510.5|174304.1|174464.1|174334.1|174522.7|174335.6|174464.1|174300.3|11
1728355050000|2024-10-08 02:37:30|174458.2|174328.2|174532.3|174310.6|174539.1|174331.7|174458.2|174305.6|16
1728355060000|2024-10-08 02:37:40|174535.7|174308.1|174502.8|174372.8|174570.7|174392.6|174490.3|174308|30
1728355070000|2024-10-08 02:37:50|174510.6|174380.6|174528.1|174322.9|174530.9|174380.6|174487.4|174314|17
1728355080000|2024-10-08 02:38:00|174484.9|174354.9|174533|174325.4|174542.3|174379.5|174484.9|174322.9|17
1728355090000|2024-10-08 02:38:10|174504.8|174374.8|174524|174394|174576.6|174395.3|174499.2|174338.8|18
1728355100000|2024-10-08 02:38:20|174523.8|174393.8|174612.6|174410.3|174612.6|174440.6|174523.8|174367.6|10
1728355110000|2024-10-08 02:38:30|174577.8|174447.8|174619.6|174410.7|174619.6|174447.8|174577.7|174409.1|9
1728355120000|2024-10-08 02:38:40|174621.9|174410.9|174632.9|174502.9|174664.3|174502.9|174621.3|174387.7|19
1728355130000|2024-10-08 02:38:50|174627.9|174497.9|174671.3|174442.1|174682.8|174514.6|174622.2|174442.1|21
1728355140000|2024-10-08 02:39:00|174678.8|174438.1|174677.5|174458.4|174679|174510.7|174629.4|174438.1|22
1728355150000|2024-10-08 02:39:10|174670.5|174470.9|174632.6|174502.6|174681.9|174511.7|174626.4|174455.5|24
1728355160000|2024-10-08 02:39:20|174646.6|174516.6|174627.6|174497.6|174661|174531|174623.8|174493.8|22
1728355170000|2024-10-08 02:39:30|174634|174504|174609.2|174479.2|174670.9|174510|174609.2|174447.3|23
1728355180000|2024-10-08 02:39:40|174608.2|174478.2|174569.6|174439.6|174608.2|174478.2|174566.3|174436.3|11
1728355190000|2024-10-08 02:39:50|174570.8|174440.8|174575.2|174445.2|174611.9|174446|174570.8|174408.5|8
1728355200000|2024-10-08 02:40:00|174604|174474|174625.1|174495.1|174651.3|174504|174604|174438.7|27
1728355210000|2024-10-08 02:40:10|174620.4|174490.4|174616.3|174486.3|174630|174500|174609.4|174479.4|19
1728355220000|2024-10-08 02:40:20|174621|174491|174663.6|174459.8|174663.6|174496.3|174611.3|174453.3|18
1728355230000|2024-10-08 02:40:30|174624.9|174494.9|174618.4|174488.4|174658.4|174499.4|174616.6|174453.3|20
1728355240000|2024-10-08 02:40:40|174623.8|174493.8|174617.7|174487.7|174626.7|174496.7|174613.7|174483.7|18
1728355250000|2024-10-08 02:40:50|174614.1|174484.1|174622.5|174492.5|174635.7|174505.7|174614.1|174484.1|22
1728355260000|2024-10-08 02:41:00|174627.5|174497.5|174627|174497|174634.8|174504.8|174619|174489|21
1728355270000|2024-10-08 02:41:10|174628.5|174498.5|174616|174486|174632.7|174502.7|174616|174486|24
1728355280000|2024-10-08 02:41:20|174620|174490|174615.3|174485.3|174628.9|174498.9|174615.3|174485.3|24
1728355290000|2024-10-08 02:41:30|174611.3|174481.3|174625.8|174495.8|174629|174499|174610.6|174480.6|18
1728355300000|2024-10-08 02:41:40|174612.5|174482.5|174596.9|174466.9|174643.5|174490.9|174587.9|174422.2|16
1728355310000|2024-10-08 02:41:50|174612.9|174482.9|174608.1|174478.1|174637.5|174504.8|174599.3|174433.1|27
1728355320000|2024-10-08 02:42:00|174613.8|174483.8|174624.2|174494.2|174632|174502|174606.8|174476.8|27
1728355330000|2024-10-08 02:42:10|174626.4|174496.4|174710.1|174580.1|174741.3|174583.5|174622.8|174492.8|28
1728355340000|2024-10-08 02:42:20|174744.9|174542.7|174733.1|174512.7|174745.1|174575.4|174705.4|174510.9|10
1728355350000|2024-10-08 02:42:30|174722.5|174514.9|174709.2|174504.3|174733.2|174539.5|174666.8|174504.3|14
1728355360000|2024-10-08 02:42:40|174723.2|174537.1|174643.3|174513.3|174723.2|174543.6|174617.5|174487.5|25
1728355370000|2024-10-08 02:42:50|174645.4|174515.4|174650.3|174520.3|174695.7|174531.7|174631.9|174493.9|26
1728355380000|2024-10-08 02:43:00|174656.4|174526.4|174662.4|174532.4|174693.7|174537|174650|174491.5|20
1728355390000|2024-10-08 02:43:10|174661.4|174531.4|174640.8|174510.8|174661.4|174531.4|174640.8|174510.8|11
1728355400000|2024-10-08 02:43:20|174640.6|174510.6|174637.1|174507.1|174653|174523|174637.1|174507.1|20
1728355410000|2024-10-08 02:43:30|174641.6|174511.6|174627.6|174497.6|174643.2|174513.2|174614|174484|23
1728355420000|2024-10-08 02:43:40|174627.7|174497.7|174636.3|174506.3|174642.4|174512.4|174625.8|174495.8|19
1728355430000|2024-10-08 02:43:50|174637.6|174507.6|174638.7|174508.7|174642.2|174512.2|174629.8|174499.8|20
1728355440000|2024-10-08 02:44:00|174655.6|174525.6|174656.3|174526.3|174656.3|174526.3|174635.2|174505.2|20
1728355450000|2024-10-08 02:44:10|174654.3|174524.3|174634.9|174504.9|174654.3|174524.3|174633|174503|17
1728355460000|2024-10-08 02:44:20|174635|174505|174645.1|174515.1|174650.2|174520.2|174635|174505|11
1728355470000|2024-10-08 02:44:30|174645.5|174515.5|174645.3|174515.3|174646|174516|174645.3|174515.3|6
1728355480000|2024-10-08 02:44:40|174646|174516|174639.3|174509.3|174647.8|174517.8|174639.3|174509.3|12
1728355490000|2024-10-08 02:44:50|174640.4|174510.4|174642.2|174512.2|174646.3|174516.3|174638.7|174508.7|12
1728355500000|2024-10-08 02:45:00|174642|174512|174641.5|174511.5|174647.1|174517.1|174638.7|174508.7|8
1728355510000|2024-10-08 02:45:10|174647.7|174517.7|174640.5|174510.5|174659.3|174529.3|174640.5|174510.5|21
1728355520000|2024-10-08 02:45:20|174636.9|174506.9|174645.6|174515.6|174653.9|174523.9|174636.8|174506.8|15
1728355530000|2024-10-08 02:45:30|174646.5|174516.5|174725.4|174595.4|174732|174602|174646.5|174516.5|24
1728355540000|2024-10-08 02:45:40|174726.5|174596.5|174715|174585|174726.5|174596.5|174696.7|174566.7|28
1728355550000|2024-10-08 02:45:50|174715.3|174585.3|174716.5|174586.5|174745.3|174586.5|174697.8|174541.2|26
1728355560000|2024-10-08 02:46:00|174712.4|174582.4|174696.4|174566.4|174725.7|174595.7|174696.4|174566.4|18
1728355570000|2024-10-08 02:46:10|174695.1|174565.1|174643.4|174513.4|174700.3|174570.3|174643.4|174513.4|16
1728355580000|2024-10-08 02:46:20|174644.4|174514.4|174641.1|174511.1|174658|174528|174641.1|174511.1|14
1728355590000|2024-10-08 02:46:30|174641.5|174511.5|174652.8|174522.8|174653.2|174523.2|174641.5|174511.5|7
1728355600000|2024-10-08 02:46:40|174652.6|174522.6|174659.7|174529.7|174659.7|174529.7|174649|174519|7
1728355610000|2024-10-08 02:46:50|174656.8|174526.8|174658.9|174528.9|174661.1|174531.1|174656.8|174526.8|5
1728355620000|2024-10-08 02:47:00|174656.6|174526.6|174637.4|174507.4|174658.2|174528.2|174629.5|174499.5|19
1728355630000|2024-10-08 02:47:10|174629.7|174499.7|174639.9|174509.9|174639.9|174509.9|174629.7|174499.7|7
1728355640000|2024-10-08 02:47:20|174639.8|174509.8|174627.4|174497.4|174640|174510|174627.4|174497.4|9
1728355650000|2024-10-08 02:47:30|174625.9|174495.9|174626.7|174496.7|174626.7|174496.7|174623.9|174493.9|5
1728355660000|2024-10-08 02:47:40|174627.4|174497.4|174650|174520|174662.2|174532.2|174627.4|174497.4|16
1728355670000|2024-10-08 02:47:50|174659.9|174529.9|174657.1|174527.1|174660.9|174530.9|174655.4|174525.4|7
1728355680000|2024-10-08 02:48:00|174655.6|174525.6|174650.5|174520.5|174661.4|174531.4|174650.5|174520.5|7
1728355690000|2024-10-08 02:48:10|174650.2|174520.2|174656.9|174526.9|174657.5|174527.5|174650.2|174520.2|5
1728355700000|2024-10-08 02:48:20|174655.5|174525.5|174664.5|174534.5|174664.5|174534.5|174650.1|174520.1|9
1728355710000|2024-10-08 02:48:30|174668.5|174538.5|174582.4|174452.4|174670.4|174540.4|174581|174451|21
1728355720000|2024-10-08 02:48:40|174580.8|174450.8|174624.3|174494.3|174628|174498|174580.8|174450.8|17
1728355730000|2024-10-08 02:48:50|174626.6|174496.6|174644|174514|174648.5|174518.5|174626.6|174496.6|15
1728355740000|2024-10-08 02:49:00|174642.5|174512.5|174644.8|174514.8|174648.6|174518.6|174641.4|174511.4|11
1728355750000|2024-10-08 02:49:10|174647.4|174517.4|174630.8|174500.8|174647.4|174517.4|174630.8|174500.8|16
1728355760000|2024-10-08 02:49:20|174638.7|174508.7|174635.3|174505.3|174640.8|174510.8|174633.7|174503.7|10
1728355770000|2024-10-08 02:49:30|174636.6|174506.6|174636.6|174506.6|174636.6|174506.6|174635.9|174505.9|3
1728355780000|2024-10-08 02:49:40|174632.6|174502.6|174634.3|174504.3|174634.3|174504.3|174631.2|174501.2|8
1728355790000|2024-10-08 02:49:50|174632.8|174502.8|174629.7|174499.7|174633.3|174503.3|174628.3|174498.3|9
1728355800000|2024-10-08 02:50:00|174630.4|174500.4|174653.7|174523.7|174657.6|174527.6|174630.4|174500.4|14
1728355810000|2024-10-08 02:50:10|174653.6|174523.6|174640|174510|174653.6|174523.6|174635.9|174505.9|10
1728355820000|2024-10-08 02:50:20|174640.7|174510.7|174640|174510|174640.7|174510.7|174640|174510|2
1728355830000|2024-10-08 02:50:30|174639.1|174509.1|174646.7|174516.7|174647.3|174517.3|174639.1|174509.1|12
1728355840000|2024-10-08 02:50:40|174644.6|174514.6|174676.3|174546.3|174686.8|174556.8|174644.6|174514.6|21
1728355850000|2024-10-08 02:50:50|174674.1|174544.1|174672.9|174542.9|174675.5|174545.5|174665.2|174535.2|10
1728355860000|2024-10-08 02:51:00|174666.9|174536.9|174649.6|174519.6|174666.9|174536.9|174649.6|174519.6|11
1728355870000|2024-10-08 02:51:10|174648.3|174518.3|174636.2|174506.2|174648.3|174518.3|174636.2|174506.2|7
1728355880000|2024-10-08 02:51:20|174634.9|174504.9|174575.5|174445.5|174634.9|174504.9|174575.5|174445.5|14
1728355890000|2024-10-08 02:51:30|174574|174444|174581.2|174451.2|174584.2|174454.2|174574|174444|13
1728355910000|2024-10-08 02:51:50|174579.8|174449.8|174572.4|174442.4|174582|174452|174572.4|174442.4|6
1728355920000|2024-10-08 02:52:00|174570.4|174440.4|174563.8|174433.8|174570.4|174440.4|174563.7|174433.7|8
1728355930000|2024-10-08 02:52:10|174563.7|174433.7|174552.9|174422.9|174563.7|174433.7|174552.9|174422.9|4
1728355940000|2024-10-08 02:52:20|174542.9|174412.9|174499.8|174369.8|174542.9|174412.9|174489.5|174359.5|19
1728355950000|2024-10-08 02:52:30|174501.1|174371.1|174497.4|174367.4|174501.1|174371.1|174493.7|174363.7|5
1728355960000|2024-10-08 02:52:40|174498.4|174368.4|174490.4|174360.4|174498.4|174368.4|174488.7|174358.7|5
1728355970000|2024-10-08 02:52:50|174475.6|174345.6|174483.7|174353.7|174491.1|174361.1|174475.6|174345.6|18
1728355980000|2024-10-08 02:53:00|174482.9|174352.9|174497.2|174367.2|174498.2|174368.2|174480.1|174350.1|21
1728355990000|2024-10-08 02:53:10|174496|174366|174497.8|174367.8|174502.9|174372.9|174480.3|174350.3|25
1728356000000|2024-10-08 02:53:20|174492|174362|174498.7|174368.7|174498.9|174368.9|174481.1|174351.1|16
1728356010000|2024-10-08 02:53:30|174500.1|174370.1|174505.4|174375.4|174511.2|174381.2|174498.3|174368.3|18
1728356020000|2024-10-08 02:53:40|174500.7|174370.7|174511.4|174381.4|174511.4|174381.4|174492.1|174362.1|12
1728356030000|2024-10-08 02:53:50|174505.6|174375.6|174511.8|174381.8|174511.8|174381.8|174502.2|174372.2|11
1728356040000|2024-10-08 02:54:00|174510.7|174380.7|174512.2|174382.2|174514.1|174384.1|174510.7|174380.7|3
1728356050000|2024-10-08 02:54:10|174508.3|174378.3|174504.9|174374.9|174510|174380|174504.9|174374.9|3
1728356060000|2024-10-08 02:54:20|174508.6|174378.6|174510|174380|174514|174384|174507|174377|4
1728356070000|2024-10-08 02:54:30|174508.9|174378.9|174509.2|174379.2|174510.2|174380.2|174508.9|174378.9|3
1728356080000|2024-10-08 02:54:40|174507.9|174377.9|174509.9|174379.9|174509.9|174379.9|174498.9|174368.9|6
1728356090000|2024-10-08 02:54:50|174508.8|174378.8|174511.6|174381.6|174511.6|174381.6|174508.8|174378.8|2
1728356100000|2024-10-08 02:55:00|174507|174377|174480.5|174350.5|174511.4|174381.4|174477|174347|14
1728356110000|2024-10-08 02:55:10|174483.3|174353.3|174479.5|174349.5|174490.3|174360.3|174476.5|174346.5|21
1728356120000|2024-10-08 02:55:20|174483.8|174353.8|174483.1|174353.1|174491.3|174361.3|174476.5|174346.5|18
1728356130000|2024-10-08 02:55:30|174482.5|174352.5|174479|174349|174486|174356|174479|174349|7
1728356140000|2024-10-08 02:55:40|174479.6|174349.6|174485.2|174355.2|174491.3|174361.3|174475.8|174345.8|19
1728356150000|2024-10-08 02:55:50|174485.7|174355.7|174505.1|174375.1|174505.1|174375.1|174485.1|174355.1|13
1728356160000|2024-10-08 02:56:00|174503.1|174373.1|174502.3|174372.3|174503.1|174373.1|174489.4|174359.4|11
1728356170000|2024-10-08 02:56:10|174500.9|174370.9|174491.8|174361.8|174500.9|174370.9|174489.5|174359.5|11
1728356180000|2024-10-08 02:56:20|174489.6|174359.6|174491.9|174361.9|174502|174372|174487.3|174357.3|14
1728356190000|2024-10-08 02:56:30|174488.3|174358.3|174479.9|174349.9|174488.3|174358.3|174476.2|174346.2|10
1728356200000|2024-10-08 02:56:40|174480.4|174350.4|174500|174370|174500.6|174370.6|174479.1|174349.1|20
1728356210000|2024-10-08 02:56:50|174497.6|174367.6|174505.1|174375.1|174505.1|174375.1|174494.5|174364.5|15
1728356220000|2024-10-08 02:57:00|174502.3|174372.3|174498.8|174368.8|174505.2|174375.2|174496.3|174366.3|8
1728356230000|2024-10-08 02:57:10|174497.2|174367.2|174500.5|174370.5|174502.8|174372.8|174497|174367|10
1728356240000|2024-10-08 02:57:20|174494|174364|174505|174375|174505|174375|174489.5|174359.5|7
1728356250000|2024-10-08 02:57:30|174501.5|174371.5|174504.3|174374.3|174510.7|174380.7|174500.5|174370.5|11
1728356260000|2024-10-08 02:57:40|174493.2|174363.2|174486.9|174356.9|174493.2|174363.2|174486.9|174356.9|2
1728356270000|2024-10-08 02:57:50|174486.5|174356.5|174486.5|174356.5|174486.5|174356.5|174486.5|174356.5|1
1728356280000|2024-10-08 02:58:00|174486.4|174356.4|174491.2|174361.2|174491.2|174361.2|174482.2|174352.2|4
1728356290000|2024-10-08 02:58:10|174486|174356|174487.8|174357.8|174491.2|174361.2|174486|174356|3
1728356300000|2024-10-08 02:58:20|174489|174359|174481.2|174351.2|174489|174359|174481.2|174351.2|2
1728356310000|2024-10-08 02:58:30|174483.2|174353.2|174481.6|174351.6|174483.8|174353.8|174481.6|174351.6|3
1728356330000|2024-10-08 02:58:50|174481.7|174351.7|174487.6|174357.6|174487.6|174357.6|174481.7|174351.7|2
1728356340000|2024-10-08 02:59:00|174488.6|174358.6|174483.4|174353.4|174490.9|174360.9|174483.4|174353.4|4
1728356350000|2024-10-08 02:59:10|174488|174358|174496.3|174366.3|174496.7|174366.7|174488|174358|5
1728356360000|2024-10-08 02:59:20|174495.6|174365.6|174495|174365|174497.4|174367.4|174495|174365|4
1728356370000|2024-10-08 02:59:30|174494.2|174364.2|174494.2|174364.2|174494.2|174364.2|174494.2|174364.2|1
1728356380000|2024-10-08 02:59:40|174494.1|174364.1|174489.9|174359.9|174494.1|174364.1|174489.9|174359.9|2
1728356400000|2024-10-08 03:00:00|174491.5|174361.5|174480.5|174350.5|174491.5|174361.5|174480.5|174350.5|9
1728356410000|2024-10-08 03:00:10|174479.3|174349.3|174470.3|174340.3|174479.8|174349.8|174470.3|174340.3|6
1728356420000|2024-10-08 03:00:20|174471|174341|174468.3|174338.3|174471|174341|174468.3|174338.3|3
1728356430000|2024-10-08 03:00:30|174469.8|174339.8|174474.2|174344.2|174474.2|174344.2|174468.3|174338.3|4
1728356440000|2024-10-08 03:00:40|174477.3|174347.3|174476.8|174346.8|174478.2|174348.2|174476.8|174346.8|3
1728356450000|2024-10-08 03:00:50|174477.8|174347.8|174481.1|174351.1|174481.1|174351.1|174477.8|174347.8|3
1728356470000|2024-10-08 03:01:10|174480.4|174350.4|174480.4|174350.4|174480.4|174350.4|174480.4|174350.4|1
1728356480000|2024-10-08 03:01:20|174478.3|174348.3|174462.2|174332.2|174478.3|174348.3|174458.6|174328.6|7
1728356490000|2024-10-08 03:01:30|174457.9|174327.9|174438.9|174308.9|174457.9|174327.9|174438.9|174308.9|7
1728356500000|2024-10-08 03:01:40|174438.6|174308.6|174446|174316|174461.3|174331.3|174436.8|174306.8|15
1728356510000|2024-10-08 03:01:50|174449|174319|174442|174312|174450.6|174320.6|174441.5|174311.5|9
1728356520000|2024-10-08 03:02:00|174441.4|174311.4|174437.5|174307.5|174441.4|174311.4|174435.8|174305.8|9
1728356530000|2024-10-08 03:02:10|174435.8|174305.8|174404.8|174274.8|174437.7|174307.7|174395.3|174265.3|12
1728356540000|2024-10-08 03:02:20|174403.7|174273.7|174402.8|174272.8|174404|174274|174402.2|174272.2|8
1728356550000|2024-10-08 03:02:30|174402.1|174272.1|174393.5|174263.5|174402.8|174272.8|174393.5|174263.5|17
1728356560000|2024-10-08 03:02:40|174392.9|174262.9|174472.7|174342.7|174475.1|174345.1|174392.9|174262.9|20
1728356570000|2024-10-08 03:02:50|174487.9|174357.9|174482.3|174352.3|174494.4|174364.4|174469.3|174339.3|27
1728356580000|2024-10-08 03:03:00|174484.1|174354.1|174505.9|174375.9|174505.9|174375.9|174473.4|174343.4|23
1728356590000|2024-10-08 03:03:10|174498.8|174368.8|174499.7|174369.7|174504.7|174374.7|174494.5|174364.5|21
1728356600000|2024-10-08 03:03:20|174504.3|174374.3|174536.5|174406.5|174536.5|174406.5|174504.3|174374.3|24
1728356610000|2024-10-08 03:03:30|174541.8|174411.8|174542.1|174412.1|174551.6|174421.6|174524.8|174394.8|24
1728356620000|2024-10-08 03:03:40|174540|174410|174549.4|174419.4|174552.4|174422.4|174539.8|174409.8|16
1728356630000|2024-10-08 03:03:50|174543.2|174413.2|174552.9|174422.9|174556.9|174426.9|174529.7|174399.7|25
1728356640000|2024-10-08 03:04:00|174557.3|174427.3|174552.5|174422.5|174566.4|174436.4|174552.5|174422.5|17
1728356650000|2024-10-08 03:04:10|174553.8|174423.8|174548.4|174418.4|174558.2|174428.2|174539.9|174409.9|28
1728356660000|2024-10-08 03:04:20|174547.6|174417.6|174545.6|174415.6|174557.7|174427.7|174539.6|174409.6|21
1728356670000|2024-10-08 03:04:30|174541.8|174411.8|174531.9|174401.9|174543.7|174413.7|174530.5|174400.5|10
1728356680000|2024-10-08 03:04:40|174535.2|174405.2|174543.1|174413.1|174548|174418|174535.2|174405.2|18
1728356690000|2024-10-08 03:04:50|174544.3|174414.3|174545.7|174415.7|174549.4|174419.4|174544.3|174414.3|11
1728356700000|2024-10-08 03:05:00|174547.2|174417.2|174550|174420|174558.2|174428.2|174541|174411|19
1728356710000|2024-10-08 03:05:10|174553.4|174423.4|174545.3|174415.3|174554.4|174424.4|174534.8|174404.8|25
1728356720000|2024-10-08 03:05:20|174546.4|174416.4|174540.8|174410.8|174547.8|174417.8|174535.7|174405.7|19
1728356730000|2024-10-08 03:05:30|174547.7|174417.7|174547.9|174417.9|174549.2|174419.2|174540.3|174410.3|15
1728356740000|2024-10-08 03:05:40|174539.8|174409.8|174540.7|174410.7|174549.3|174419.3|174533.6|174403.6|21
1728356750000|2024-10-08 03:05:50|174541.9|174411.9|174474|174344|174549.7|174419.7|174469.1|174339.1|32
1728356760000|2024-10-08 03:06:00|174468.2|174338.2|174475.5|174345.5|174479.1|174349.1|174468.2|174338.2|19
1728356770000|2024-10-08 03:06:10|174476.6|174346.6|174471.8|174341.8|174478.4|174348.4|174465.4|174335.4|17
1728356780000|2024-10-08 03:06:20|174473.1|174343.1|174469.6|174339.6|174473.9|174343.9|174468.4|174338.4|16
1728356790000|2024-10-08 03:06:30|174471.2|174341.2|174481.7|174351.7|174484.2|174354.2|174469.1|174339.1|12
1728356800000|2024-10-08 03:06:40|174482.7|174352.7|174493|174363|174494|174364|174481.5|174351.5|20
1728356810000|2024-10-08 03:06:50|174491|174361|174492.4|174362.4|174494.5|174364.5|174482|174352|21
1728356820000|2024-10-08 03:07:00|174498.5|174368.5|174489.7|174359.7|174507.1|174377.1|174487.9|174357.9|23
1728356830000|2024-10-08 03:07:10|174487.8|174357.8|174491.2|174361.2|174493.9|174363.9|174478.6|174348.6|20
1728356840000|2024-10-08 03:07:20|174493.1|174363.1|174477|174347|174496.5|174366.5|174477|174347|20
1728356850000|2024-10-08 03:07:30|174481|174351|174478.7|174348.7|174489.2|174359.2|174469|174339|18
1728356860000|2024-10-08 03:07:40|174473.6|174343.6|174476.5|174346.5|174481.9|174351.9|174468.9|174338.9|14
1728356870000|2024-10-08 03:07:50|174478.4|174348.4|174480.7|174350.7|174483|174353|174460|174330|18
1728356880000|2024-10-08 03:08:00|174473.9|174343.9|174451.8|174321.8|174478.5|174348.5|174451.8|174321.8|14
1728356890000|2024-10-08 03:08:10|174447.6|174317.6|174462.1|174332.1|174468.8|174338.8|174447.6|174317.6|17
1728356900000|2024-10-08 03:08:20|174461.8|174331.8|174442.8|174312.8|174465.5|174335.5|174441.3|174311.3|16
1728356910000|2024-10-08 03:08:30|174444.3|174314.3|174452.7|174322.7|174479.3|174349.3|174444.3|174314.3|19
1728356920000|2024-10-08 03:08:40|174455.1|174325.1|174452.9|174322.9|174460.4|174330.4|174444.4|174314.4|20
1728356930000|2024-10-08 03:08:50|174455.6|174325.6|174445.1|174315.1|174473.4|174343.4|174436.7|174306.7|19
1728356940000|2024-10-08 03:09:00|174443.6|174313.6|174456.5|174326.5|174473.1|174343.1|174438.5|174308.5|16
1728356950000|2024-10-08 03:09:10|174464|174334|174459.9|174329.9|174464|174334|174440.6|174310.6|17
1728356960000|2024-10-08 03:09:20|174465.5|174335.5|174460.4|174330.4|174469.3|174339.3|174456.3|174326.3|11
1728356970000|2024-10-08 03:09:30|174462.8|174332.8|174474|174344|174474|174344|174444.8|174314.8|23
1728356980000|2024-10-08 03:09:40|174466.5|174336.5|174438.6|174308.6|174466.5|174336.5|174436.8|174306.8|13
1728356990000|2024-10-08 03:09:50|174441.9|174311.9|174446.4|174316.4|174446.4|174316.4|174440|174310|5
1728357000000|2024-10-08 03:10:00|174447.8|174317.8|174454.4|174324.4|174454.6|174324.6|174445.4|174315.4|10
1728357010000|2024-10-08 03:10:10|174456.4|174326.4|174453.4|174323.4|174456.4|174326.4|174453.4|174323.4|3
1728357020000|2024-10-08 03:10:20|174451.8|174321.8|174448.4|174318.4|174453.4|174323.4|174448.1|174318.1|6
1728357030000|2024-10-08 03:10:30|174454.2|174324.2|174454.1|174324.1|174454.2|174324.2|174447.1|174317.1|6
1728357040000|2024-10-08 03:10:40|174447.1|174317.1|174447.1|174317.1|174447.1|174317.1|174447.1|174317.1|1
1728357050000|2024-10-08 03:10:50|174454.1|174324.1|174447.3|174317.3|174455.5|174325.5|174447.3|174317.3|8
1728357060000|2024-10-08 03:11:00|174447.1|174317.1|174441.4|174311.4|174449.2|174319.2|174435.3|174305.3|15
1728357070000|2024-10-08 03:11:10|174450.5|174320.5|174444.1|174314.1|174455.4|174325.4|174433.6|174303.6|21
1728357080000|2024-10-08 03:11:20|174441.6|174311.6|174446.1|174316.1|174453|174323|174441.6|174311.6|16
1728357090000|2024-10-08 03:11:30|174443.3|174313.3|174448.7|174318.7|174449.4|174319.4|174443.3|174313.3|18
1728357100000|2024-10-08 03:11:40|174445.9|174315.9|174430.6|174300.6|174447.2|174317.2|174430.4|174300.4|18
1728357110000|2024-10-08 03:11:50|174429.6|174299.6|174431.6|174301.6|174434.7|174304.7|174429.6|174299.6|11
1728357120000|2024-10-08 03:12:00|174433.7|174303.7|174431.3|174301.3|174433.9|174303.9|174431.3|174301.3|9
1728357130000|2024-10-08 03:12:10|174433.8|174303.8|174432.9|174302.9|174433.8|174303.8|174419.8|174289.8|8
1728357140000|2024-10-08 03:12:20|174438.9|174308.9|174428.2|174298.2|174438.9|174308.9|174427.1|174297.1|14
1728357150000|2024-10-08 03:12:30|174428.1|174298.1|174436.4|174306.4|174438.4|174308.4|174428.1|174298.1|10
1728357160000|2024-10-08 03:12:40|174438.3|174308.3|174447.7|174317.7|174454.5|174324.5|174438.3|174308.3|9
1728357170000|2024-10-08 03:12:50|174453|174323|174432|174302|174453.5|174323.5|174427.9|174297.9|20
1728357180000|2024-10-08 03:13:00|174435.4|174305.4|174433.9|174303.9|174436.6|174306.6|174425.5|174295.5|13
1728357190000|2024-10-08 03:13:10|174436.6|174306.6|174455.8|174325.8|174455.8|174325.8|174435.2|174305.2|14
1728357200000|2024-10-08 03:13:20|174455.9|174325.9|174452.6|174322.6|174455.9|174325.9|174447.6|174317.6|15
1728357210000|2024-10-08 03:13:30|174451.8|174321.8|174447.7|174317.7|174452.6|174322.6|174447|174317|19
1728357220000|2024-10-08 03:13:40|174451.8|174321.8|174451.5|174321.5|174451.8|174321.8|174444.3|174314.3|12
1728357230000|2024-10-08 03:13:50|174453.5|174323.5|174447.2|174317.2|174453.5|174323.5|174445.7|174315.7|4
1728357240000|2024-10-08 03:14:00|174453.2|174323.2|174445.1|174315.1|174453.2|174323.2|174435.1|174305.1|11
1728357250000|2024-10-08 03:14:10|174442.3|174312.3|174432.8|174302.8|174444.6|174314.6|174432.8|174302.8|13
1728357260000|2024-10-08 03:14:20|174430.4|174300.4|174389.9|174259.9|174436.3|174306.3|174389.9|174259.9|19
1728357270000|2024-10-08 03:14:30|174389.3|174259.3|174386.2|174256.2|174409.5|174279.5|174384.5|174254.5|20
1728357280000|2024-10-08 03:14:40|174391.3|174261.3|174390.3|174260.3|174404.7|174274.7|174377.8|174247.8|21
1728357290000|2024-10-08 03:14:50|174386.8|174256.8|174406.7|174276.7|174406.7|174276.7|174379|174249|25
1728357300000|2024-10-08 03:15:00|174407.4|174277.4|174432.6|174302.6|174433.3|174303.3|174407.4|174277.4|26
1728357310000|2024-10-08 03:15:10|174436.1|174306.1|174394.5|174264.5|174444.5|174314.5|174394.3|174264.3|24
1728357320000|2024-10-08 03:15:20|174406.2|174276.2|174399.5|174269.5|174416.7|174286.7|174394.4|174264.4|21
1728357330000|2024-10-08 03:15:30|174394.5|174264.5|174392|174262|174396.3|174266.3|174372.4|174242.4|29
1728357340000|2024-10-08 03:15:40|174389.9|174259.9|174379.4|174249.4|174389.9|174259.9|174371.4|174241.4|18
1728357350000|2024-10-08 03:15:50|174372.3|174242.3|174366.4|174236.4|174380.9|174250.9|174359|174229|19
1728357360000|2024-10-08 03:16:00|174367.3|174237.3|174366.5|174236.5|174368.4|174238.4|174360.7|174230.7|15
1728357370000|2024-10-08 03:16:10|174367.4|174237.4|174391.1|174261.1|174419.3|174289.3|174367.4|174237.4|24
1728357380000|2024-10-08 03:16:20|174386.2|174256.2|174407.7|174277.7|174407.7|174277.7|174379.9|174249.9|19
1728357390000|2024-10-08 03:16:30|174405.7|174275.7|174373.9|174243.9|174405.7|174275.7|174373.1|174243.1|17
1728357400000|2024-10-08 03:16:40|174366.9|174236.9|174401.7|174271.7|174401.7|174271.7|174364.3|174234.3|18
1728357410000|2024-10-08 03:16:50|174406.7|174276.7|174371.2|174241.2|174413.5|174283.5|174371.2|174241.2|19
1728357420000|2024-10-08 03:17:00|174375.9|174245.9|174416.1|174286.1|174416.3|174286.3|174366.7|174236.7|25
1728357430000|2024-10-08 03:17:10|174411.8|174281.8|174431.7|174301.7|174431.7|174301.7|174403.2|174273.2|13
1728357440000|2024-10-08 03:17:20|174448|174318|174416.9|174286.9|174457.6|174327.6|174412.7|174282.7|17
1728357450000|2024-10-08 03:17:30|174416.8|174286.8|174449.1|174319.1|174453.3|174323.3|174416.8|174286.8|12
1728357460000|2024-10-08 03:17:40|174445.9|174315.9|174451.4|174321.4|174473|174343|174445.9|174315.9|13
1728357470000|2024-10-08 03:17:50|174453|174323|174453.4|174323.4|174453.4|174323.4|174450.3|174320.3|12
1728357480000|2024-10-08 03:18:00|174452.8|174322.8|174459.5|174329.5|174459.5|174329.5|174452.5|174322.5|6
1728357490000|2024-10-08 03:18:10|174453.8|174323.8|174458|174328|174458.4|174328.4|174451.7|174321.7|12
1728357500000|2024-10-08 03:18:20|174457.6|174327.6|174426.1|174296.1|174458|174328|174426.1|174296.1|20
1728357510000|2024-10-08 03:18:30|174421.9|174291.9|174443.5|174313.5|174448|174318|174419.6|174289.6|15
1728357520000|2024-10-08 03:18:40|174441.3|174311.3|174406.7|174276.7|174441.3|174311.3|174406.7|174276.7|18
1728357530000|2024-10-08 03:18:50|174399.5|174269.5|174423.8|174293.8|174423.8|174293.8|174384.4|174254.4|19
1728357540000|2024-10-08 03:19:00|174424.2|174294.2|174423.6|174293.6|174424.2|174294.2|174390.6|174260.6|14
1728357550000|2024-10-08 03:19:10|174422.9|174292.9|174432.6|174302.6|174437.5|174307.5|174421.7|174291.7|16
1728357560000|2024-10-08 03:19:20|174433.8|174303.8|174449.9|174319.9|174455.2|174325.2|174427.7|174297.7|12
1728357570000|2024-10-08 03:19:30|174449.3|174319.3|174453.9|174323.9|174456|174326|174449.3|174319.3|9
1728357580000|2024-10-08 03:19:40|174454.2|174324.2|174446|174316|174459.1|174329.1|174436.7|174306.7|16
1728357590000|2024-10-08 03:19:50|174447.6|174317.6|174455.6|174325.6|174460.2|174330.2|174447.6|174317.6|6
1728357600000|2024-10-08 03:20:00|174455.3|174325.3|174448.9|174318.9|174455.3|174325.3|174432.9|174302.9|17
1728357610000|2024-10-08 03:20:10|174446|174316|174449.5|174319.5|174450.3|174320.3|174446|174316|4
1728357620000|2024-10-08 03:20:20|174455.6|174325.6|174452.9|174322.9|174458.4|174328.4|174452.9|174322.9|3
1728357640000|2024-10-08 03:20:40|174458.4|174328.4|174458.4|174328.4|174458.4|174328.4|174458.4|174328.4|1
1728357650000|2024-10-08 03:20:50|174458.5|174328.5|174461.2|174331.2|174461.2|174331.2|174452.9|174322.9|3
1728357660000|2024-10-08 03:21:00|174459.4|174329.4|174458.4|174328.4|174459.6|174329.6|174450.5|174320.5|9
1728357670000|2024-10-08 03:21:10|174459.5|174329.5|174458.5|174328.5|174459.5|174329.5|174458.5|174328.5|2
1728357700000|2024-10-08 03:21:40|174458.6|174328.6|174456.8|174326.8|174458.6|174328.6|174456.8|174326.8|2
1728357710000|2024-10-08 03:21:50|174452.4|174322.4|174450.5|174320.5|174452.4|174322.4|174439.8|174309.8|12
1728357720000|2024-10-08 03:22:00|174455.3|174325.3|174436.7|174306.7|174455.3|174325.3|174433.7|174303.7|22
1728357730000|2024-10-08 03:22:10|174433.7|174303.7|174435.8|174305.8|174449.9|174319.9|174433.7|174303.7|14
1728357740000|2024-10-08 03:22:20|174438.8|174308.8|174431.1|174301.1|174438.8|174308.8|174429.1|174299.1|18
1728357750000|2024-10-08 03:22:30|174435.9|174305.9|174437.5|174307.5|174446|174316|174435.5|174305.5|13
1728357760000|2024-10-08 03:22:40|174435.6|174305.6|174459.1|174329.1|174459.1|174329.1|174435.6|174305.6|8
1728357770000|2024-10-08 03:22:50|174451.9|174321.9|174457.2|174327.2|174457.2|174327.2|174451.3|174321.3|4
1728357780000|2024-10-08 03:23:00|174456.2|174326.2|174439.6|174309.6|174456.2|174326.2|174436.9|174306.9|12
1728357790000|2024-10-08 03:23:10|174437.2|174307.2|174443.7|174313.7|174443.7|174313.7|174437.2|174307.2|4
1728357800000|2024-10-08 03:23:20|174445.2|174315.2|174455.1|174325.1|174455.1|174325.1|174445.2|174315.2|3
1728357810000|2024-10-08 03:23:30|174450.9|174320.9|174457.4|174327.4|174457.4|174327.4|174443.1|174313.1|13
1728357820000|2024-10-08 03:23:40|174456.8|174326.8|174445.4|174315.4|174456.8|174326.8|174445.2|174315.2|7
1728357830000|2024-10-08 03:23:50|174441.8|174311.8|174436.8|174306.8|174444.4|174314.4|174433.3|174303.3|14
1728357840000|2024-10-08 03:24:00|174440.6|174310.6|174393.9|174263.9|174441|174311|174393.9|174263.9|15
1728357850000|2024-10-08 03:24:10|174387.6|174257.6|174388.5|174258.5|174409.3|174279.3|174385.8|174255.8|13
1728357860000|2024-10-08 03:24:20|174385.6|174255.6|174400.6|174270.6|174400.6|174270.6|174376.3|174246.3|24
1728357870000|2024-10-08 03:24:30|174393.5|174263.5|174417.5|174287.5|174418.8|174288.8|174393.5|174263.5|20
1728357880000|2024-10-08 03:24:40|174421.1|174291.1|174407|174277|174421.3|174291.3|174403.7|174273.7|9
1728357890000|2024-10-08 03:24:50|174407.2|174277.2|174433.1|174303.1|174433.1|174303.1|174402.8|174272.8|18
1728357900000|2024-10-08 03:25:00|174432.9|174302.9|174427.1|174297.1|174432.9|174302.9|174423.3|174293.3|9
1728357910000|2024-10-08 03:25:10|174428.1|174298.1|174428.1|174298.1|174428.1|174298.1|174428.1|174298.1|1
1728357920000|2024-10-08 03:25:20|174430.6|174300.6|174424.9|174294.9|174430.6|174300.6|174424.9|174294.9|3
1728357930000|2024-10-08 03:25:30|174425.8|174295.8|174436.5|174306.5|174436.5|174306.5|174425.8|174295.8|6
1728357940000|2024-10-08 03:25:40|174434|174304|174434|174304|174436.3|174306.3|174434|174304|3
1728357950000|2024-10-08 03:25:50|174436.4|174306.4|174432.9|174302.9|174436.4|174306.4|174432.9|174302.9|2
1728357960000|2024-10-08 03:26:00|174427.7|174297.7|174432.3|174302.3|174435.9|174305.9|174427.7|174297.7|7
1728357970000|2024-10-08 03:26:10|174436.1|174306.1|174432.3|174302.3|174436.1|174306.1|174432.3|174302.3|2
1728357980000|2024-10-08 03:26:20|174436.1|174306.1|174436.6|174306.6|174438.2|174308.2|174432.5|174302.5|5
1728357990000|2024-10-08 03:26:30|174438.9|174308.9|174439.5|174309.5|174439.5|174309.5|174432.6|174302.6|3
1728358000000|2024-10-08 03:26:40|174448|174318|174440|174310|174448|174318|174440|174310|2
1728358010000|2024-10-08 03:26:50|174433.1|174303.1|174437.3|174307.3|174446.2|174316.2|174433.1|174303.1|6
1728358020000|2024-10-08 03:27:00|174433.5|174303.5|174440.9|174310.9|174440.9|174310.9|174433.5|174303.5|4
1728358030000|2024-10-08 03:27:10|174437.4|174307.4|174437.4|174307.4|174437.4|174307.4|174437.4|174307.4|1
1728358040000|2024-10-08 03:27:20|174439.7|174309.7|174440|174310|174440|174310|174433.9|174303.9|9
1728358050000|2024-10-08 03:27:30|174437.9|174307.9|174439.2|174309.2|174444|174314|174434|174304|9
1728358060000|2024-10-08 03:27:40|174439.6|174309.6|174439.1|174309.1|174439.6|174309.6|174439.1|174309.1|2
1728358070000|2024-10-08 03:27:50|174439.9|174309.9|174439.7|174309.7|174439.9|174309.9|174436.9|174306.9|6
1728358080000|2024-10-08 03:28:00|174439.3|174309.3|174436.2|174306.2|174439.3|174309.3|174435.9|174305.9|4
1728358090000|2024-10-08 03:28:10|174439.2|174309.2|174440.1|174310.1|174440.2|174310.2|174439.2|174309.2|3
1728358100000|2024-10-08 03:28:20|174440|174310|174439|174309|174442|174312|174439|174309|6
1728358110000|2024-10-08 03:28:30|174436.4|174306.4|174410.3|174280.3|174436.4|174306.4|174406.9|174276.9|8
1728358120000|2024-10-08 03:28:40|174406.4|174276.4|174429.3|174299.3|174429.3|174299.3|174399|174269|13
1728358130000|2024-10-08 03:28:50|174424.2|174294.2|174438.5|174308.5|174447.8|174317.8|174391.3|174261.3|21
1728358140000|2024-10-08 03:29:00|174445.5|174315.5|174523.4|174393.4|174529.4|174399.4|174444|174314|20
1728358150000|2024-10-08 03:29:10|174523.3|174393.3|174542.9|174412.9|174542.9|174412.9|174517.2|174387.2|16
1728358160000|2024-10-08 03:29:20|174542.8|174412.8|174536.3|174406.3|174542.8|174412.8|174534.4|174404.4|10
1728358170000|2024-10-08 03:29:30|174541.3|174411.3|174527.4|174397.4|174541.3|174411.3|174527.4|174397.4|8
1728358180000|2024-10-08 03:29:40|174525.9|174395.9|174528.1|174398.1|174529.2|174399.2|174525.9|174395.9|9
1728358190000|2024-10-08 03:29:50|174529.2|174399.2|174540.1|174410.1|174552.4|174422.4|174526|174396|17
1728358200000|2024-10-08 03:30:00|174544.5|174414.5|174539.5|174409.5|174551|174421|174537.9|174407.9|20
1728358210000|2024-10-08 03:30:10|174544.8|174414.8|174527.5|174397.5|174549.2|174419.2|174527.4|174397.4|12
1728358220000|2024-10-08 03:30:20|174528.1|174398.1|174551.5|174421.5|174554.7|174424.7|174524.8|174394.8|19
1728358230000|2024-10-08 03:30:30|174553.4|174423.4|174562.7|174432.7|174566.8|174436.8|174547.4|174417.4|20
1728358240000|2024-10-08 03:30:40|174572.3|174442.3|174581.5|174451.5|174587.5|174457.5|174566.6|174436.6|16
1728358250000|2024-10-08 03:30:50|174562.2|174432.2|174567.9|174437.9|174575.6|174445.6|174562.2|174432.2|19
1728358260000|2024-10-08 03:31:00|174565.9|174435.9|174561.9|174431.9|174567.5|174437.5|174561.9|174431.9|13
1728358270000|2024-10-08 03:31:10|174563.9|174433.9|174582.5|174452.5|174585|174455|174563.9|174433.9|16
1728358280000|2024-10-08 03:31:20|174577.8|174447.8|174582|174452|174583.5|174453.5|174576.8|174446.8|11
1728358290000|2024-10-08 03:31:30|174587.3|174457.3|174589.3|174459.3|174589.3|174459.3|174584.4|174454.4|3
1728358300000|2024-10-08 03:31:40|174591.1|174461.1|174592.8|174462.8|174592.8|174462.8|174591.1|174461.1|2
1728358310000|2024-10-08 03:31:50|174591.2|174461.2|174579.1|174449.1|174591.2|174461.2|174579.1|174449.1|9
1728358320000|2024-10-08 03:32:00|174579.6|174449.6|174579.7|174449.7|174579.8|174449.8|174574.3|174444.3|7
1728358330000|2024-10-08 03:32:10|174568.3|174438.3|174572.2|174442.2|174574.6|174444.6|174568.3|174438.3|5
1728358340000|2024-10-08 03:32:20|174567.3|174437.3|174561.3|174431.3|174567.3|174437.3|174555.9|174425.9|10
1728358350000|2024-10-08 03:32:30|174564.7|174434.7|174574.3|174444.3|174584.5|174454.5|174564.5|174434.5|7
1728358360000|2024-10-08 03:32:40|174574.4|174444.4|174574.4|174444.4|174579.1|174449.1|174574.4|174444.4|6
1728358370000|2024-10-08 03:32:50|174576.1|174446.1|174579.6|174449.6|174579.9|174449.9|174575.3|174445.3|8
1728358380000|2024-10-08 03:33:00|174574|174444|174572.7|174442.7|174591.2|174461.2|174567.7|174437.7|9
1728358390000|2024-10-08 03:33:10|174573.8|174443.8|174578.4|174448.4|174586.9|174456.9|174558.7|174428.7|22
1728358400000|2024-10-08 03:33:20|174575.2|174445.2|174574|174444|174578|174448|174573.8|174443.8|10
1728358410000|2024-10-08 03:33:30|174573.8|174443.8|174573.7|174443.7|174577.2|174447.2|174573.4|174443.4|11
1728358420000|2024-10-08 03:33:40|174577|174447|174570.4|174440.4|174577|174447|174566.3|174436.3|17
1728358430000|2024-10-08 03:33:50|174564.9|174434.9|174554.2|174424.2|174570.7|174440.7|174551.8|174421.8|22
1728358440000|2024-10-08 03:34:00|174563.7|174433.7|174577.9|174447.9|174585.9|174455.9|174561.3|174431.3|13
1728358450000|2024-10-08 03:34:10|174574.1|174444.1|174575.8|174445.8|174578.2|174448.2|174561.7|174431.7|19
1728358460000|2024-10-08 03:34:20|174573.4|174443.4|174553.8|174423.8|174576.5|174446.5|174548.4|174418.4|16
1728358470000|2024-10-08 03:34:30|174557.4|174427.4|174576.3|174446.3|174577|174447|174553.3|174423.3|20
1728358480000|2024-10-08 03:34:40|174580.1|174450.1|174582.5|174452.5|174582.5|174452.5|174579.7|174449.7|6
1728358490000|2024-10-08 03:34:50|174583|174453|174582.3|174452.3|174583|174453|174579|174449|6
1728358510000|2024-10-08 03:35:10|174580.9|174450.9|174581|174451|174581|174451|174580.9|174450.9|2
1728358520000|2024-10-08 03:35:20|174580.9|174450.9|174581.1|174451.1|174581.1|174451.1|174580.9|174450.9|5
1728358530000|2024-10-08 03:35:30|174581|174451|174586.2|174456.2|174586.4|174456.4|174581|174451|4
1728358540000|2024-10-08 03:35:40|174586.6|174456.6|174586.6|174456.6|174586.6|174456.6|174586.6|174456.6|1
1728358550000|2024-10-08 03:35:50|174586.3|174456.3|174586.3|174456.3|174586.3|174456.3|174586.3|174456.3|1
1728358560000|2024-10-08 03:36:00|174586.8|174456.8|174582.4|174452.4|174586.8|174456.8|174582.4|174452.4|5
1728358570000|2024-10-08 03:36:10|174583.2|174453.2|174575.8|174445.8|174583.2|174453.2|174575.3|174445.3|8
1728358580000|2024-10-08 03:36:20|174572.2|174442.2|174556.9|174426.9|174574.8|174444.8|174556.9|174426.9|7
1728358590000|2024-10-08 03:36:30|174560.7|174430.7|174576.8|174446.8|174577.7|174447.7|174560.7|174430.7|11
1728358600000|2024-10-08 03:36:40|174572.8|174442.8|174579.4|174449.4|174582.5|174452.5|174569.8|174439.8|11
1728358610000|2024-10-08 03:36:50|174583|174453|174582.8|174452.8|174583|174453|174582.8|174452.8|3
1728358620000|2024-10-08 03:37:00|174583.1|174453.1|174583.2|174453.2|174583.3|174453.3|174583.1|174453.1|3
1728358630000|2024-10-08 03:37:10|174583.1|174453.1|174583.1|174453.1|174583.1|174453.1|174582.9|174452.9|3
1728358640000|2024-10-08 03:37:20|174581.4|174451.4|174581.3|174451.3|174581.4|174451.4|174581.3|174451.3|2
1728358650000|2024-10-08 03:37:30|174581.7|174451.7|174581|174451|174581.7|174451.7|174580.7|174450.7|4
1728358660000|2024-10-08 03:37:40|174582.1|174452.1|174583.5|174453.5|174583.5|174453.5|174581.1|174451.1|3
1728358670000|2024-10-08 03:37:50|174583.4|174453.4|174583.5|174453.5|174583.5|174453.5|174583.4|174453.4|2
1728358680000|2024-10-08 03:38:00|174583.6|174453.6|174555.6|174425.6|174583.7|174453.7|174555.6|174425.6|11
1728358690000|2024-10-08 03:38:10|174554.4|174424.4|174600|174470|174600|174470|174552.4|174422.4|10
1728358700000|2024-10-08 03:38:20|174597.1|174467.1|174600.7|174470.7|174600.7|174470.7|174597.1|174467.1|3
1728358720000|2024-10-08 03:38:40|174601.3|174471.3|174600.7|174470.7|174601.3|174471.3|174600.4|174470.4|5
1728358730000|2024-10-08 03:38:50|174600.6|174470.6|174600.6|174470.6|174600.8|174470.8|174600.6|174470.6|3
1728358740000|2024-10-08 03:39:00|174599.4|174469.4|174599.3|174469.3|174599.9|174469.9|174599.3|174469.3|4
1728358750000|2024-10-08 03:39:10|174599.8|174469.8|174600.6|174470.6|174600.6|174470.6|174599.8|174469.8|3
1728358760000|2024-10-08 03:39:20|174600.3|174470.3|174601.3|174471.3|174601.7|174471.7|174598.8|174468.8|8
1728358770000|2024-10-08 03:39:30|174601.4|174471.4|174601.3|174471.3|174601.4|174471.4|174601|174471|4
1728358780000|2024-10-08 03:39:40|174601.4|174471.4|174601.3|174471.3|174601.4|174471.4|174601.3|174471.3|2
1728358790000|2024-10-08 03:39:50|174603.6|174473.6|174603.5|174473.5|174603.6|174473.6|174603|174473|4
1728358800000|2024-10-08 03:40:00|174604.3|174474.3|174604.4|174474.4|174604.4|174474.4|174604.2|174474.2|3
1728358810000|2024-10-08 03:40:10|174604.3|174474.3|174601.4|174471.4|174604.3|174474.3|174601.3|174471.3|4
1728358820000|2024-10-08 03:40:20|174601.6|174471.6|174604.4|174474.4|174604.4|174474.4|174600.9|174470.9|5
1728358830000|2024-10-08 03:40:30|174604.3|174474.3|174604.3|174474.3|174604.3|174474.3|174604.3|174474.3|1
1728358840000|2024-10-08 03:40:40|174604.4|174474.4|174604.4|174474.4|174604.4|174474.4|174604.4|174474.4|1
1728358850000|2024-10-08 03:40:50|174604.3|174474.3|174601|174471|174604.3|174474.3|174601|174471|2
1728358870000|2024-10-08 03:41:10|174606.1|174476.1|174608.3|174478.3|174608.3|174478.3|174606.1|174476.1|5
1728358880000|2024-10-08 03:41:20|174608.4|174478.4|174606|174476|174608.4|174478.4|174606|174476|5
1728358890000|2024-10-08 03:41:30|174606.3|174476.3|174606|174476|174606.3|174476.3|174606|174476|2
1728358900000|2024-10-08 03:41:40|174653.1|174523.1|174662|174532|174662|174532|174653.1|174523.1|14
1728358910000|2024-10-08 03:41:50|174658.4|174528.4|174661.6|174531.6|174662.6|174532.6|174658.4|174528.4|12
1728358920000|2024-10-08 03:42:00|174659.6|174529.6|174672.6|174542.6|174672.6|174542.6|174659.1|174529.1|14
1728358930000|2024-10-08 03:42:10|174672.3|174542.3|174664.4|174534.4|174672.3|174542.3|174664.4|174534.4|9
1728358940000|2024-10-08 03:42:20|174668.6|174538.6|174665.1|174535.1|174670.3|174540.3|174664.4|174534.4|15
1728358950000|2024-10-08 03:42:30|174667.3|174537.3|174666.4|174536.4|174671.8|174541.8|174665.1|174535.1|6
1728358960000|2024-10-08 03:42:40|174656.8|174526.8|174665.7|174535.7|174665.7|174535.7|174656.2|174526.2|8
1728358970000|2024-10-08 03:42:50|174656.7|174526.7|174654.4|174524.4|174663.6|174533.6|174654.4|174524.4|8
1728358980000|2024-10-08 03:43:00|174656.8|174526.8|174668.4|174538.4|174668.4|174538.4|174654.4|174524.4|13
1728358990000|2024-10-08 03:43:10|174668|174538|174661.4|174531.4|174668|174538|174658.9|174528.9|11
1728359000000|2024-10-08 03:43:20|174661.2|174531.2|174672.7|174542.7|174672.7|174542.7|174661.2|174531.2|8
1728359010000|2024-10-08 03:43:30|174672.3|174542.3|174663.5|174533.5|174672.3|174542.3|174663.5|174533.5|6
1728359020000|2024-10-08 03:43:40|174663.2|174533.2|174661.6|174531.6|174663.2|174533.2|174660.1|174530.1|8
1728359030000|2024-10-08 03:43:50|174661.2|174531.2|174661.9|174531.9|174662.4|174532.4|174661.2|174531.2|5
1728359040000|2024-10-08 03:44:00|174668.4|174538.4|174669|174539|174675.2|174545.2|174668.4|174538.4|9
1728359050000|2024-10-08 03:44:10|174673.2|174543.2|174673.1|174543.1|174674|174544|174668.9|174538.9|6
1728359060000|2024-10-08 03:44:20|174666.7|174536.7|174669.9|174539.9|174671.4|174541.4|174662.9|174532.9|10
1728359070000|2024-10-08 03:44:30|174662.3|174532.3|174661.7|174531.7|174662.3|174532.3|174657.1|174527.1|5
1728359080000|2024-10-08 03:44:40|174661.8|174531.8|174661.7|174531.7|174661.8|174531.8|174661.7|174531.7|2
1728359090000|2024-10-08 03:44:50|174661.4|174531.4|174661.5|174531.5|174661.5|174531.5|174661.4|174531.4|2
1728359100000|2024-10-08 03:45:00|174658.8|174528.8|174653.3|174523.3|174658.8|174528.8|174641.6|174511.6|14
1728359110000|2024-10-08 03:45:10|174647.7|174517.7|174661.2|174531.2|174661.2|174531.2|174647.2|174517.2|9
1728359120000|2024-10-08 03:45:20|174659.8|174529.8|174667.3|174537.3|174667.3|174537.3|174659.8|174529.8|5
1728359130000|2024-10-08 03:45:30|174668.9|174538.9|174669|174539|174669|174539|174668.9|174538.9|2
1728359140000|2024-10-08 03:45:40|174670|174540|174670.5|174540.5|174672.1|174542.1|174669.9|174539.9|4
1728359150000|2024-10-08 03:45:50|174669.5|174539.5|174670.1|174540.1|174670.1|174540.1|174666.9|174536.9|3
1728359160000|2024-10-08 03:46:00|174667.5|174537.5|174667.5|174537.5|174667.5|174537.5|174667.5|174537.5|1
1728359170000|2024-10-08 03:46:10|174669|174539|174663.8|174533.8|174669|174539|174662.9|174532.9|9
1728359180000|2024-10-08 03:46:20|174671.1|174541.1|174672.5|174542.5|174672.5|174542.5|174671.1|174541.1|3
1728359190000|2024-10-08 03:46:30|174671.2|174541.2|174659.8|174529.8|174672.4|174542.4|174659.8|174529.8|4
1728359200000|2024-10-08 03:46:40|174662|174532|174664.1|174534.1|174664.4|174534.4|174661.4|174531.4|9
1728359210000|2024-10-08 03:46:50|174661.7|174531.7|174661.6|174531.6|174664.4|174534.4|174661.6|174531.6|9
1728359220000|2024-10-08 03:47:00|174664|174534|174662.8|174532.8|174664|174534|174662.8|174532.8|6
1728359230000|2024-10-08 03:47:10|174657.9|174527.9|174658.2|174528.2|174658.2|174528.2|174657.9|174527.9|2
1728359240000|2024-10-08 03:47:20|174657.7|174527.7|174657.4|174527.4|174657.7|174527.7|174657.4|174527.4|2
1728359250000|2024-10-08 03:47:30|174657|174527|174664|174534|174664|174534|174657|174527|4
1728359260000|2024-10-08 03:47:40|174658.5|174528.5|174658.2|174528.2|174658.5|174528.5|174658.2|174528.2|2
1728359270000|2024-10-08 03:47:50|174663.4|174533.4|174663.4|174533.4|174663.4|174533.4|174663|174533|5
1728359280000|2024-10-08 03:48:00|174663.7|174533.7|174654.2|174524.2|174663.7|174533.7|174643.7|174513.7|15
1728359290000|2024-10-08 03:48:10|174655.2|174525.2|174654.5|174524.5|174655.4|174525.4|174649.2|174519.2|11
1728359300000|2024-10-08 03:48:20|174654.9|174524.9|174650.3|174520.3|174655.6|174525.6|174649.8|174519.8|15
1728359310000|2024-10-08 03:48:30|174654.8|174524.8|174654.5|174524.5|174654.8|174524.8|174634.5|174504.5|11
1728359320000|2024-10-08 03:48:40|174655.2|174525.2|174655.5|174525.5|174656|174526|174655|174525|7
1728359330000|2024-10-08 03:48:50|174659.6|174529.6|174655.9|174525.9|174659.8|174529.8|174655.9|174525.9|6
1728359340000|2024-10-08 03:49:00|174660|174530|174656.7|174526.7|174660.5|174530.5|174656.7|174526.7|8
1728359350000|2024-10-08 03:49:10|174664.5|174534.5|174675.2|174545.2|174675.2|174545.2|174664.5|174534.5|6
1728359360000|2024-10-08 03:49:20|174670.9|174540.9|174678.1|174548.1|174678.1|174548.1|174670.8|174540.8|8
1728359370000|2024-10-08 03:49:30|174673.1|174543.1|174675.7|174545.7|174677|174547|174671.5|174541.5|10
1728359380000|2024-10-08 03:49:40|174675.6|174545.6|174676|174546|174676|174546|174675.6|174545.6|4
1728359390000|2024-10-08 03:49:50|174674|174544|174669.9|174539.9|174677|174547|174669.9|174539.9|10
1728359400000|2024-10-08 03:50:00|174676.3|174546.3|174677.2|174547.2|174677.2|174547.2|174676.3|174546.3|3
1728359410000|2024-10-08 03:50:10|174672.3|174542.3|174671.3|174541.3|174673.1|174543.1|174666.7|174536.7|9
1728359420000|2024-10-08 03:50:20|174669.1|174539.1|174668.6|174538.6|174671|174541|174668.6|174538.6|6
1728359430000|2024-10-08 03:50:30|174662.2|174532.2|174673.6|174543.6|174674.5|174544.5|174661.6|174531.6|11
1728359440000|2024-10-08 03:50:40|174668|174538|174673.6|174543.6|174674.7|174544.7|174668|174538|5
1728359450000|2024-10-08 03:50:50|174675.2|174545.2|174674.6|174544.6|174675.2|174545.2|174674.6|174544.6|4
1728359460000|2024-10-08 03:51:00|174673|174543|174668.2|174538.2|174673.5|174543.5|174666.2|174536.2|4
1728359470000|2024-10-08 03:51:10|174667.9|174537.9|174668.1|174538.1|174668.3|174538.3|174667.9|174537.9|3
1728359480000|2024-10-08 03:51:20|174665.8|174535.8|174684|174554|174684|174554|174665.8|174535.8|8
1728359490000|2024-10-08 03:51:30|174680.9|174550.9|174679.7|174549.7|174681.4|174551.4|174671.6|174541.6|13
1728359500000|2024-10-08 03:51:40|174684.2|174554.2|174678.8|174548.8|174684.6|174554.6|174675.3|174545.3|10
1728359510000|2024-10-08 03:51:50|174674.5|174544.5|174667.9|174537.9|174678.6|174548.6|174667.2|174537.2|15
1728359520000|2024-10-08 03:52:00|174670.9|174540.9|174666.7|174536.7|174670.9|174540.9|174666.5|174536.5|15
1728359530000|2024-10-08 03:52:10|174669.9|174539.9|174673.4|174543.4|174673.4|174543.4|174661.9|174531.9|12
1728359540000|2024-10-08 03:52:20|174673.5|174543.5|174672.5|174542.5|174673.7|174543.7|174672.5|174542.5|5
1728359550000|2024-10-08 03:52:30|174674.9|174544.9|174675.9|174545.9|174676.2|174546.2|174674.9|174544.9|4
1728359560000|2024-10-08 03:52:40|174674.8|174544.8|174670.6|174540.6|174676|174546|174670.6|174540.6|8
1728359570000|2024-10-08 03:52:50|174667.6|174537.6|174668.8|174538.8|174668.8|174538.8|174667.5|174537.5|4
1728359580000|2024-10-08 03:53:00|174668.5|174538.5|174668.8|174538.8|174668.8|174538.8|174668.5|174538.5|2
1728359590000|2024-10-08 03:53:10|174666.8|174536.8|174674.9|174544.9|174674.9|174544.9|174666.8|174536.8|4
1728359600000|2024-10-08 03:53:20|174674.1|174544.1|174674.1|174544.1|174674.6|174544.6|174674.1|174544.1|3
1728359610000|2024-10-08 03:53:30|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|174674.9|174544.9|1
1728359620000|2024-10-08 03:53:40|174667.4|174537.4|174668.9|174538.9|174668.9|174538.9|174667.4|174537.4|2
1728359630000|2024-10-08 03:53:50|174666.8|174536.8|174667.7|174537.7|174667.7|174537.7|174666.8|174536.8|2
1728359640000|2024-10-08 03:54:00|174667.5|174537.5|174677|174547|174677|174547|174667.5|174537.5|3
1728359650000|2024-10-08 03:54:10|174677.1|174547.1|174670.3|174540.3|174679.4|174549.4|174670.3|174540.3|5
1728359660000|2024-10-08 03:54:20|174667.7|174537.7|174673.9|174543.9|174677.6|174547.6|174667.7|174537.7|13
1728359670000|2024-10-08 03:54:30|174671.9|174541.9|174667.5|174537.5|174676.9|174546.9|174666.6|174536.6|9
1728359680000|2024-10-08 03:54:40|174671.7|174541.7|174671.4|174541.4|174672.3|174542.3|174667.4|174537.4|7
1728359690000|2024-10-08 03:54:50|174672.6|174542.6|174672.6|174542.6|174672.6|174542.6|174672.6|174542.6|1
1728359700000|2024-10-08 03:55:00|174670.8|174540.8|174674.5|174544.5|174674.5|174544.5|174667.1|174537.1|8
1728359710000|2024-10-08 03:55:10|174674.6|174544.6|174674.9|174544.9|174681|174551|174671.1|174541.1|7
1728359720000|2024-10-08 03:55:20|174673.7|174543.7|174675|174545|174675|174545|174673.7|174543.7|2
1728359730000|2024-10-08 03:55:30|174674.4|174544.4|174672.6|174542.6|174674.4|174544.4|174664.2|174534.2|14
1728359740000|2024-10-08 03:55:40|174673.1|174543.1|174674.2|174544.2|174674.8|174544.8|174673.1|174543.1|7
1728359750000|2024-10-08 03:55:50|174669.2|174539.2|174672.9|174542.9|174674.4|174544.4|174669.2|174539.2|10
1728359760000|2024-10-08 03:56:00|174674.4|174544.4|174664.2|174534.2|174674.4|174544.4|174664.2|174534.2|7
1728359770000|2024-10-08 03:56:10|174665.5|174535.5|174664.3|174534.3|174665.8|174535.8|174664.1|174534.1|6
1728359780000|2024-10-08 03:56:20|174665.8|174535.8|174666.5|174536.5|174666.5|174536.5|174665.8|174535.8|3
1728359790000|2024-10-08 03:56:30|174676.3|174546.3|174681|174551|174681|174551|174676.3|174546.3|2
1728359800000|2024-10-08 03:56:40|174676.4|174546.4|174673|174543|174678.6|174548.6|174673|174543|7
1728359810000|2024-10-08 03:56:50|174677.2|174547.2|174676.2|174546.2|174681.7|174551.7|174673|174543|7
1728359820000|2024-10-08 03:57:00|174677.8|174547.8|174668.2|174538.2|174677.8|174547.8|174668.2|174538.2|9
1728359830000|2024-10-08 03:57:10|174671.4|174541.4|174670.6|174540.6|174676.5|174546.5|174666.8|174536.8|10
1728359840000|2024-10-08 03:57:20|174670.8|174540.8|174673.5|174543.5|174674.8|174544.8|174666|174536|10
1728359850000|2024-10-08 03:57:30|174670.3|174540.3|174673.3|174543.3|174674.8|174544.8|174670.3|174540.3|6
1728359860000|2024-10-08 03:57:40|174672.8|174542.8|174673.3|174543.3|174673.3|174543.3|174672.8|174542.8|2
1728359870000|2024-10-08 03:57:50|174673|174543|174665.1|174535.1|174675.2|174545.2|174664.9|174534.9|8
1728359880000|2024-10-08 03:58:00|174665|174535|174665.4|174535.4|174665.4|174535.4|174660|174530|5
1728359890000|2024-10-08 03:58:10|174656|174526|174667.5|174537.5|174667.5|174537.5|174656|174526|11
1728359900000|2024-10-08 03:58:20|174673.1|174543.1|174674.7|174544.7|174674.9|174544.9|174667.5|174537.5|13
1728359910000|2024-10-08 03:58:30|174673.2|174543.2|174673.1|174543.1|174674.4|174544.4|174673.1|174543.1|3
1728359920000|2024-10-08 03:58:40|174673.2|174543.2|174665.3|174535.3|174674.8|174544.8|174665.3|174535.3|10
1728359930000|2024-10-08 03:58:50|174665.2|174535.2|174665.9|174535.9|174665.9|174535.9|174665.2|174535.2|3
1728359940000|2024-10-08 03:59:00|174664.7|174534.7|174668.6|174538.6|174669.4|174539.4|174664.7|174534.7|7
1728359950000|2024-10-08 03:59:10|174666.2|174536.2|174675.8|174545.8|174676.9|174546.9|174665.9|174535.9|10
1728359960000|2024-10-08 03:59:20|174676.3|174546.3|174675.5|174545.5|174676.3|174546.3|174675.5|174545.5|3
1728359970000|2024-10-08 03:59:30|174674.9|174544.9|174674.4|174544.4|174675.8|174545.8|174674.4|174544.4|7
1728359980000|2024-10-08 03:59:40|174674.1|174544.1|174674.5|174544.5|174674.5|174544.5|174674.1|174544.1|4
1728359990000|2024-10-08 03:59:50|174674.6|174544.6|174666.7|174536.7|174674.6|174544.6|174666.7|174536.7|3
1728360000000|2024-10-08 04:00:00|174666.4|174536.4|174669.2|174539.2|174669.2|174539.2|174664|174534|5
1728360010000|2024-10-08 04:00:10|174674.2|174544.2|174674.2|174544.2|174675.7|174545.7|174674.2|174544.2|3
1728360020000|2024-10-08 04:00:20|174674.7|174544.7|174666.7|174536.7|174674.7|174544.7|174666.7|174536.7|5
1728360030000|2024-10-08 04:00:30|174666.9|174536.9|174666.6|174536.6|174666.9|174536.9|174666.6|174536.6|2
1728360040000|2024-10-08 04:00:40|174665.6|174535.6|174665.7|174535.7|174665.7|174535.7|174660.9|174530.9|5
1728360050000|2024-10-08 04:00:50|174666.3|174536.3|174670.8|174540.8|174670.8|174540.8|174666.3|174536.3|3
1728360060000|2024-10-08 04:01:00|174671.2|174541.2|174672.5|174542.5|174672.5|174542.5|174671.2|174541.2|3
1728360070000|2024-10-08 04:01:10|174672|174542|174671.7|174541.7|174672|174542|174671.5|174541.5|3
1728360080000|2024-10-08 04:01:20|174666|174536|174668.4|174538.4|174668.4|174538.4|174663.1|174533.1|4
1728360090000|2024-10-08 04:01:30|174663.9|174533.9|174667.9|174537.9|174668.3|174538.3|174663.9|174533.9|4
1728360100000|2024-10-08 04:01:40|174674.8|174544.8|174683.9|174553.9|174683.9|174553.9|174674.8|174544.8|4
1728360110000|2024-10-08 04:01:50|174682.9|174552.9|174676.3|174546.3|174682.9|174552.9|174669.7|174539.7|7
1728360120000|2024-10-08 04:02:00|174675.3|174545.3|174670.7|174540.7|174675.3|174545.3|174666|174536|6
1728360130000|2024-10-08 04:02:10|174671.3|174541.3|174666.4|174536.4|174671.9|174541.9|174666.4|174536.4|5
1728360140000|2024-10-08 04:02:20|174664.5|174534.5|174664.5|174534.5|174664.5|174534.5|174664.5|174534.5|1
1728360150000|2024-10-08 04:02:30|174664.8|174534.8|174664.6|174534.6|174664.8|174534.8|174664|174534|4
1728360160000|2024-10-08 04:02:40|174666.2|174536.2|174659.3|174529.3|174666.2|174536.2|174659.3|174529.3|2
1728360170000|2024-10-08 04:02:50|174673.7|174543.7|174678.3|174548.3|174678.3|174548.3|174673.7|174543.7|3
1728360180000|2024-10-08 04:03:00|174678.4|174548.4|174672.2|174542.2|174678.4|174548.4|174671.8|174541.8|5
1728360190000|2024-10-08 04:03:10|174672.1|174542.1|174673.1|174543.1|174674.8|174544.8|174672.1|174542.1|5
1728360200000|2024-10-08 04:03:20|174668.1|174538.1|174670.1|174540.1|174670.1|174540.1|174668|174538|4
1728360210000|2024-10-08 04:03:30|174668.4|174538.4|174665.6|174535.6|174668.4|174538.4|174665.6|174535.6|5
1728360220000|2024-10-08 04:03:40|174675.8|174545.8|174674.9|174544.9|174675.8|174545.8|174674.8|174544.8|3
1728360230000|2024-10-08 04:03:50|174670.3|174540.3|174670.4|174540.4|174675|174545|174670.1|174540.1|5
1728360240000|2024-10-08 04:04:00|174674.6|174544.6|174675.8|174545.8|174675.9|174545.9|174674.6|174544.6|3
1728360250000|2024-10-08 04:04:10|174671.2|174541.2|174675.2|174545.2|174675.2|174545.2|174670.7|174540.7|6
1728360260000|2024-10-08 04:04:20|174670.7|174540.7|174676.4|174546.4|174676.4|174546.4|174670.7|174540.7|6
1728360270000|2024-10-08 04:04:30|174676.5|174546.5|174670.4|174540.4|174676.5|174546.5|174670.4|174540.4|4
1728360280000|2024-10-08 04:04:40|174674.8|174544.8|174675.8|174545.8|174675.8|174545.8|174670|174540|9
1728360290000|2024-10-08 04:04:50|174676.3|174546.3|174675.1|174545.1|174676.3|174546.3|174671.1|174541.1|6
1728360300000|2024-10-08 04:05:00|174675.4|174545.4|174674.2|174544.2|174675.4|174545.4|174669.7|174539.7|4
1728360310000|2024-10-08 04:05:10|174675.6|174545.6|174675.2|174545.2|174675.6|174545.6|174670.1|174540.1|8
1728360320000|2024-10-08 04:05:20|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|174673.4|174543.4|3
1728360330000|2024-10-08 04:05:30|174674.3|174544.3|174675.3|174545.3|174675.3|174545.3|174674.1|174544.1|4
1728360340000|2024-10-08 04:05:40|174674.1|174544.1|174666.1|174536.1|174675.4|174545.4|174666.1|174536.1|4
1728360350000|2024-10-08 04:05:50|174664.1|174534.1|174664.2|174534.2|174664.2|174534.2|174664.1|174534.1|2
1728360360000|2024-10-08 04:06:00|174666.7|174536.7|174678.7|174548.7|174678.7|174548.7|174664.2|174534.2|6
1728360370000|2024-10-08 04:06:10|174678.8|174548.8|174678.9|174548.9|174678.9|174548.9|174678.8|174548.8|2
1728360380000|2024-10-08 04:06:20|174675.7|174545.7|174675.6|174545.6|174675.7|174545.7|174675.6|174545.6|2
1728360390000|2024-10-08 04:06:30|174675.7|174545.7|174675.6|174545.6|174675.7|174545.7|174675.6|174545.6|2
1728360400000|2024-10-08 04:06:40|174669.9|174539.9|174670.3|174540.3|174670.3|174540.3|174669.9|174539.9|2
1728360410000|2024-10-08 04:06:50|174670.2|174540.2|174666.4|174536.4|174670.2|174540.2|174666.4|174536.4|2
1728360420000|2024-10-08 04:07:00|174666.6|174536.6|174678.1|174548.1|174678.3|174548.3|174666.4|174536.4|6
1728360430000|2024-10-08 04:07:10|174675.1|174545.1|174674.9|174544.9|174675.1|174545.1|174674.9|174544.9|2
1728360440000|2024-10-08 04:07:20|174677.6|174547.6|174674.9|174544.9|174677.6|174547.6|174674.6|174544.6|5
1728360450000|2024-10-08 04:07:30|174677.9|174547.9|174669.9|174539.9|174677.9|174547.9|174669.9|174539.9|3
1728360460000|2024-10-08 04:07:40|174666.4|174536.4|174670|174540|174670|174540|174666.3|174536.3|4
1728360470000|2024-10-08 04:07:50|174670.5|174540.5|174678|174548|174678|174548|174670.5|174540.5|4
1728360480000|2024-10-08 04:08:00|174675|174545|174678.1|174548.1|174678.1|174548.1|174675|174545|2
1728360490000|2024-10-08 04:08:10|174674.3|174544.3|174674.3|174544.3|174674.3|174544.3|174674.3|174544.3|1
1728360500000|2024-10-08 04:08:20|174671.7|174541.7|174678.6|174548.6|174678.6|174548.6|174671.7|174541.7|4
1728360510000|2024-10-08 04:08:30|174678.7|174548.7|174675.5|174545.5|174678.7|174548.7|174675.5|174545.5|3
1728360520000|2024-10-08 04:08:40|174675.7|174545.7|174675.5|174545.5|174675.7|174545.7|174675.4|174545.4|4
1728360530000|2024-10-08 04:08:50|174678.5|174548.5|174669.8|174539.8|174678.5|174548.5|174669.8|174539.8|2
1728360540000|2024-10-08 04:09:00|174664.2|174534.2|174664.2|174534.2|174666.6|174536.6|174663.2|174533.2|6
1728360550000|2024-10-08 04:09:10|174670.4|174540.4|174670.1|174540.1|174670.4|174540.4|174670.1|174540.1|2
1728360560000|2024-10-08 04:09:20|174678.3|174548.3|174675.3|174545.3|174678.3|174548.3|174675.2|174545.2|3
1728360570000|2024-10-08 04:09:30|174675.2|174545.2|174675.2|174545.2|174675.2|174545.2|174675.2|174545.2|1
1728360580000|2024-10-08 04:09:40|174674|174544|174675.3|174545.3|174675.3|174545.3|174674|174544|2
1728360590000|2024-10-08 04:09:50|174666.4|174536.4|174664.3|174534.3|174666.4|174536.4|174664.3|174534.3|4
1728360610000|2024-10-08 04:10:10|174666.4|174536.4|174674.9|174544.9|174674.9|174544.9|174666.3|174536.3|3
1728360620000|2024-10-08 04:10:20|174673.7|174543.7|174674.6|174544.6|174675|174545|174673.7|174543.7|4
1728360630000|2024-10-08 04:10:30|174672.9|174542.9|174674.6|174544.6|174674.6|174544.6|174672.9|174542.9|3
1728360640000|2024-10-08 04:10:40|174679.2|174549.2|174679.2|174549.2|174679.2|174549.2|174679.2|174549.2|1
1728360650000|2024-10-08 04:10:50|174676.1|174546.1|174675.9|174545.9|174676.1|174546.1|174675.9|174545.9|2
1728360660000|2024-10-08 04:11:00|174675.8|174545.8|174675.8|174545.8|174675.8|174545.8|174675.8|174545.8|1
1728360670000|2024-10-08 04:11:10|174679.1|174549.1|174673.1|174543.1|174679.1|174549.1|174673.1|174543.1|4
1728360680000|2024-10-08 04:11:20|174670.4|174540.4|174675|174545|174675.1|174545.1|174670.4|174540.4|6
1728360690000|2024-10-08 04:11:30|174679.6|174549.6|174680.1|174550.1|174680.1|174550.1|174679.6|174549.6|2
1728360700000|2024-10-08 04:11:40|174675.4|174545.4|174676.7|174546.7|174677|174547|174675.4|174545.4|4
1728360710000|2024-10-08 04:11:50|174672.9|174542.9|174668.4|174538.4|174672.9|174542.9|174668.1|174538.1|3
1728360720000|2024-10-08 04:12:00|174668.3|174538.3|174673.1|174543.1|174673.1|174543.1|174668.3|174538.3|3
1728360730000|2024-10-08 04:12:10|174668.8|174538.8|174671.9|174541.9|174677.4|174547.4|174668.1|174538.1|7
1728360740000|2024-10-08 04:12:20|174676|174546|174674.9|174544.9|174676|174546|174671|174541|7
1728360750000|2024-10-08 04:12:30|174675|174545|174675|174545|174675|174545|174675|174545|1
1728360760000|2024-10-08 04:12:40|174679.5|174549.5|174674.9|174544.9|174679.5|174549.5|174669.7|174539.7|6
1728360770000|2024-10-08 04:12:50|174674.5|174544.5|174675.5|174545.5|174675.7|174545.7|174674.4|174544.4|7
1728360780000|2024-10-08 04:13:00|174680.2|174550.2|174681|174551|174681|174551|174677.6|174547.6|3
1728360790000|2024-10-08 04:13:10|174676.2|174546.2|174670.3|174540.3|174676.2|174546.2|174670.3|174540.3|5
1728360800000|2024-10-08 04:13:20|174663.9|174533.9|174670.7|174540.7|174670.8|174540.8|174663.9|174533.9|6
1728360810000|2024-10-08 04:13:30|174664|174534|174675.6|174545.6|174675.6|174545.6|174664|174534|7
1728360820000|2024-10-08 04:13:40|174674.4|174544.4|174675.3|174545.3|174675.3|174545.3|174673.1|174543.1|5
1728360830000|2024-10-08 04:13:50|174675.4|174545.4|174670.3|174540.3|174675.4|174545.4|174669.5|174539.5|5
1728360840000|2024-10-08 04:14:00|174670.1|174540.1|174670.3|174540.3|174670.3|174540.3|174670.1|174540.1|2
1728360850000|2024-10-08 04:14:10|174670.1|174540.1|174670.3|174540.3|174670.4|174540.4|174668.3|174538.3|7
1728360860000|2024-10-08 04:14:20|174672.7|174542.7|174674.6|174544.6|174674.6|174544.6|174672.7|174542.7|5
1728360870000|2024-10-08 04:14:30|174673.1|174543.1|174673|174543|174673.1|174543.1|174673|174543|2
1728360880000|2024-10-08 04:14:40|174674.6|174544.6|174669.9|174539.9|174679.6|174549.6|174669.9|174539.9|5
1728360890000|2024-10-08 04:14:50|174667.7|174537.7|174674.6|174544.6|174675.3|174545.3|174667.1|174537.1|7
1728360900000|2024-10-08 04:15:00|174670.8|174540.8|174664.7|174534.7|174670.8|174540.8|174664.7|174534.7|8
1728360910000|2024-10-08 04:15:10|174663.5|174533.5|174662.1|174532.1|174668.5|174538.5|174662.1|174532.1|9
1728360920000|2024-10-08 04:15:20|174661.9|174531.9|174664.7|174534.7|174664.8|174534.8|174659.9|174529.9|7
1728360930000|2024-10-08 04:15:30|174663.8|174533.8|174661.6|174531.6|174663.8|174533.8|174658.5|174528.5|9
1728360940000|2024-10-08 04:15:40|174658.6|174528.6|174661.4|174531.4|174661.4|174531.4|174658.6|174528.6|2
1728360950000|2024-10-08 04:15:50|174662.2|174532.2|174659|174529|174662.2|174532.2|174658.9|174528.9|3
1728360970000|2024-10-08 04:16:10|174660|174530|174660|174530|174660|174530|174660|174530|1
1728361000000|2024-10-08 04:16:40|174660.1|174530.1|174659|174529|174660.2|174530.2|174659|174529|4
1728361020000|2024-10-08 04:17:00|174657.6|174527.6|174657.7|174527.7|174657.7|174527.7|174657.6|174527.6|2
1728361030000|2024-10-08 04:17:10|174656.7|174526.7|174656.7|174526.7|174656.7|174526.7|174656.7|174526.7|1
1728361050000|2024-10-08 04:17:30|174656.6|174526.6|174656.7|174526.7|174656.7|174526.7|174656.6|174526.6|2
1728361060000|2024-10-08 04:17:40|174657.6|174527.6|174653.8|174523.8|174657.6|174527.6|174653.8|174523.8|2
1728361070000|2024-10-08 04:17:50|174654.7|174524.7|174615.3|174485.3|174654.7|174524.7|174614.3|174484.3|9
1728361080000|2024-10-08 04:18:00|174615.8|174485.8|174615.2|174485.2|174615.8|174485.8|174615.2|174485.2|2
1728361090000|2024-10-08 04:18:10|174615.1|174485.1|174615.2|174485.2|174615.2|174485.2|174615.1|174485.1|2
1728361100000|2024-10-08 04:18:20|174618.7|174488.7|174618.7|174488.7|174618.7|174488.7|174618.7|174488.7|1
1728361110000|2024-10-08 04:18:30|174618.8|174488.8|174618.7|174488.7|174618.8|174488.8|174618.7|174488.7|2
1728361120000|2024-10-08 04:18:40|174618.8|174488.8|174618.7|174488.7|174618.8|174488.8|174618.7|174488.7|2
1728361130000|2024-10-08 04:18:50|174615.2|174485.2|174615.2|174485.2|174615.2|174485.2|174615.2|174485.2|1
1728361140000|2024-10-08 04:19:00|174614.8|174484.8|174610.5|174480.5|174614.8|174484.8|174610.4|174480.4|3
1728361150000|2024-10-08 04:19:10|174609|174479|174607.8|174477.8|174611.9|174481.9|174607.8|174477.8|3
1728361160000|2024-10-08 04:19:20|174608|174478|174608.2|174478.2|174608.2|174478.2|174608|174478|2
1728361170000|2024-10-08 04:19:30|174608.4|174478.4|174608.6|174478.6|174608.6|174478.6|174608.4|174478.4|2
1728361190000|2024-10-08 04:19:50|174615.3|174485.3|174615.3|174485.3|174615.3|174485.3|174615.3|174485.3|1
1728361200000|2024-10-08 04:20:00|174613.2|174483.2|174613.2|174483.2|174613.2|174483.2|174613.2|174483.2|1
1728361220000|2024-10-08 04:20:20|174617.6|174487.6|174627.9|174497.9|174636|174506|174617.6|174487.6|5
1728361230000|2024-10-08 04:20:30|174626.9|174496.9|174623.3|174493.3|174626.9|174496.9|174619.8|174489.8|11
1728361240000|2024-10-08 04:20:40|174620.3|174490.3|174612.1|174482.1|174638.1|174508.1|174612.1|174482.1|9
1728361250000|2024-10-08 04:20:50|174611.4|174481.4|174609.6|174479.6|174611.4|174481.4|174609.6|174479.6|6
1728361260000|2024-10-08 04:21:00|174609.7|174479.7|174609.6|174479.6|174609.7|174479.7|174609.6|174479.6|2
1728361270000|2024-10-08 04:21:10|174610.6|174480.6|174613|174483|174613|174483|174609.6|174479.6|3
1728361280000|2024-10-08 04:21:20|174613.1|174483.1|174613|174483|174613.1|174483.1|174613|174483|2
1728361290000|2024-10-08 04:21:30|174613.1|174483.1|174613|174483|174613.1|174483.1|174613|174483|4
1728361300000|2024-10-08 04:21:40|174609.3|174479.3|174609.3|174479.3|174609.3|174479.3|174609.3|174479.3|1
1728361310000|2024-10-08 04:21:50|174609.4|174479.4|174609.3|174479.3|174609.4|174479.4|174609.3|174479.3|2
1728361320000|2024-10-08 04:22:00|174610.3|174480.3|174609.3|174479.3|174610.3|174480.3|174609.3|174479.3|2
1728361330000|2024-10-08 04:22:10|174613|174483|174614.7|174484.7|174614.8|174484.8|174613|174483|4
1728361340000|2024-10-08 04:22:20|174623|174493|174609.7|174479.7|174623|174493|174609.1|174479.1|6
1728361350000|2024-10-08 04:22:30|174614.7|174484.7|174609.7|174479.7|174614.7|174484.7|174609.7|174479.7|4
1728361360000|2024-10-08 04:22:40|174609.8|174479.8|174609.7|174479.7|174609.8|174479.8|174609.7|174479.7|2
1728361370000|2024-10-08 04:22:50|174609.8|174479.8|174614.6|174484.6|174614.6|174484.6|174609.7|174479.7|3
1728361380000|2024-10-08 04:23:00|174612.6|174482.6|174614.7|174484.7|174614.7|174484.7|174612.6|174482.6|4
1728361390000|2024-10-08 04:23:10|174613.4|174483.4|174643.2|174513.2|174643.2|174513.2|174613.3|174483.3|4
1728361400000|2024-10-08 04:23:20|174642.5|174512.5|174625.1|174495.1|174642.5|174512.5|174625.1|174495.1|11
1728361410000|2024-10-08 04:23:30|174628.9|174498.9|174628.8|174498.8|174633.7|174503.7|174624.5|174494.5|10
1728361420000|2024-10-08 04:23:40|174633.2|174503.2|174632|174502|174634.2|174504.2|174620.5|174490.5|14
1728361430000|2024-10-08 04:23:50|174631.8|174501.8|174611.6|174481.6|174631.8|174501.8|174611.2|174481.2|10
1728361440000|2024-10-08 04:24:00|174610.5|174480.5|174610.6|174480.6|174611.6|174481.6|174610.5|174480.5|8
1728361450000|2024-10-08 04:24:10|174610.7|174480.7|174610.6|174480.6|174610.7|174480.7|174610.6|174480.6|2
1728361460000|2024-10-08 04:24:20|174615.9|174485.9|174615.9|174485.9|174616|174486|174615.9|174485.9|3
1728361470000|2024-10-08 04:24:30|174616|174486|174615.9|174485.9|174616|174486|174614.2|174484.2|4
1728361480000|2024-10-08 04:24:40|174616|174486|174610.9|174480.9|174616|174486|174610.9|174480.9|3
1728361490000|2024-10-08 04:24:50|174609.9|174479.9|174611.5|174481.5|174616.5|174486.5|174609.9|174479.9|6
1728361500000|2024-10-08 04:25:00|174611|174481|174610.9|174480.9|174616|174486|174610.9|174480.9|6
1728361510000|2024-10-08 04:25:10|174615.9|174485.9|174616.9|174486.9|174616.9|174486.9|174610.9|174480.9|7
1728361520000|2024-10-08 04:25:20|174625.3|174495.3|174627.7|174497.7|174634.8|174504.8|174624.3|174494.3|8
1728361530000|2024-10-08 04:25:30|174627|174497|174626.7|174496.7|174628|174498|174626.3|174496.3|11
1728361540000|2024-10-08 04:25:40|174623.7|174493.7|174626.2|174496.2|174626.7|174496.7|174622.8|174492.8|14
1728361550000|2024-10-08 04:25:50|174625.8|174495.8|174627.6|174497.6|174632.6|174502.6|174622.5|174492.5|12
1728361560000|2024-10-08 04:26:00|174623|174493|174627.3|174497.3|174627.6|174497.6|174622.8|174492.8|5
1728361570000|2024-10-08 04:26:10|174627.7|174497.7|174627.6|174497.6|174627.7|174497.7|174619.5|174489.5|9
1728361580000|2024-10-08 04:26:20|174626.4|174496.4|174620.5|174490.5|174636.4|174506.4|174620.5|174490.5|9
1728361590000|2024-10-08 04:26:30|174624|174494|174626.8|174496.8|174626.8|174496.8|174620.2|174490.2|9
1728361600000|2024-10-08 04:26:40|174626.9|174496.9|174625.7|174495.7|174626.9|174496.9|174622.7|174492.7|7
1728361610000|2024-10-08 04:26:50|174622.9|174492.9|174623.2|174493.2|174623.2|174493.2|174622.9|174492.9|4
1728361620000|2024-10-08 04:27:00|174623.1|174493.1|174622.5|174492.5|174632.2|174502.2|174622.5|174492.5|10
1728361630000|2024-10-08 04:27:10|174618.7|174488.7|174632.4|174502.4|174635.2|174505.2|174618.7|174488.7|7
1728361640000|2024-10-08 04:27:20|174628.2|174498.2|174631.9|174501.9|174631.9|174501.9|174622.8|174492.8|4
1728361650000|2024-10-08 04:27:30|174628.9|174498.9|174615.4|174485.4|174632|174502|174615.4|174485.4|7
1728361660000|2024-10-08 04:27:40|174616.3|174486.3|174619.9|174489.9|174619.9|174489.9|174616.3|174486.3|3
1728361670000|2024-10-08 04:27:50|174620.7|174490.7|174620.7|174490.7|174620.8|174490.8|174620.7|174490.7|3
1728361690000|2024-10-08 04:28:10|174622.4|174492.4|174618.8|174488.8|174625.9|174495.9|174618.8|174488.8|8
1728361700000|2024-10-08 04:28:20|174619|174489|174619|174489|174619|174489|174618.9|174488.9|3
1728361710000|2024-10-08 04:28:30|174619.1|174489.1|174619|174489|174619.1|174489.1|174619|174489|2
1728361720000|2024-10-08 04:28:40|174619.1|174489.1|174619.1|174489.1|174619.1|174489.1|174619.1|174489.1|1
1728361730000|2024-10-08 04:28:50|174621.5|174491.5|174623.2|174493.2|174623.4|174493.4|174621.5|174491.5|4
1728361740000|2024-10-08 04:29:00|174623|174493|174622.8|174492.8|174623.2|174493.2|174622.8|174492.8|5
1728361750000|2024-10-08 04:29:10|174625|174495|174618.5|174488.5|174625|174495|174618.5|174488.5|4
1728361760000|2024-10-08 04:29:20|174618.6|174488.6|174618.6|174488.6|174618.6|174488.6|174618.6|174488.6|1
1728361780000|2024-10-08 04:29:40|174621.1|174491.1|174620.9|174490.9|174621.1|174491.1|174620.9|174490.9|2
1728361790000|2024-10-08 04:29:50|174623.2|174493.2|174623.1|174493.1|174623.2|174493.2|174623.1|174493.1|2
1728361800000|2024-10-08 04:30:00|174623.2|174493.2|174618.3|174488.3|174623.2|174493.2|174618.3|174488.3|3
1728361810000|2024-10-08 04:30:10|174619|174489|174619|174489|174619|174489|174619|174489|1
1728361830000|2024-10-08 04:30:30|174618.6|174488.6|174624.1|174494.1|174624.1|174494.1|174618.4|174488.4|4
1728361840000|2024-10-08 04:30:40|174625.4|174495.4|174625.7|174495.7|174626.4|174496.4|174618.2|174488.2|9
1728361850000|2024-10-08 04:30:50|174624.8|174494.8|174618.4|174488.4|174624.8|174494.8|174618.4|174488.4|4
1728361860000|2024-10-08 04:31:00|174619.2|174489.2|174618.4|174488.4|174619.2|174489.2|174618.4|174488.4|2
1728361870000|2024-10-08 04:31:10|174619.2|174489.2|174619.2|174489.2|174619.2|174489.2|174619.2|174489.2|1
1728361880000|2024-10-08 04:31:20|174619|174489|174620.5|174490.5|174620.5|174490.5|174618.7|174488.7|3
1728361890000|2024-10-08 04:31:30|174620.6|174490.6|174620.5|174490.5|174620.6|174490.6|174620.5|174490.5|2
1728361900000|2024-10-08 04:31:40|174603.9|174473.9|174604.1|174474.1|174604.9|174474.9|174603.5|174473.5|4
1728361910000|2024-10-08 04:31:50|174603.5|174473.5|174603.9|174473.9|174604.5|174474.5|174603.5|174473.5|4
1728361920000|2024-10-08 04:32:00|174604.1|174474.1|174604.2|174474.2|174604.2|174474.2|174603.9|174473.9|5
1728361930000|2024-10-08 04:32:10|174612.5|174482.5|174612.2|174482.2|174612.5|174482.5|174612.1|174482.1|3
1728361940000|2024-10-08 04:32:20|174616.3|174486.3|174606.2|174476.2|174616.3|174486.3|174606.2|174476.2|5
1728361950000|2024-10-08 04:32:30|174610.5|174480.5|174612.1|174482.1|174619.8|174489.8|174610.5|174480.5|8
1728361960000|2024-10-08 04:32:40|174615.1|174485.1|174606|174476|174615.1|174485.1|174606|174476|6
1728361970000|2024-10-08 04:32:50|174600.5|174470.5|174599.8|174469.8|174600.5|174470.5|174599.8|174469.8|4
1728361980000|2024-10-08 04:33:00|174600.1|174470.1|174600.3|174470.3|174600.3|174470.3|174600.1|174470.1|2
1728361990000|2024-10-08 04:33:10|174600.7|174470.7|174602.9|174472.9|174602.9|174472.9|174599.5|174469.5|9
1728362000000|2024-10-08 04:33:20|174609.4|174479.4|174605.7|174475.7|174610.1|174480.1|174605.6|174475.6|4
1728362010000|2024-10-08 04:33:30|174603.7|174473.7|174609.5|174479.5|174609.6|174479.6|174603.7|174473.7|4
1728362020000|2024-10-08 04:33:40|174609.7|174479.7|174609.7|174479.7|174610|174480|174609.6|174479.6|7
1728362030000|2024-10-08 04:33:50|174609.6|174479.6|174609.6|174479.6|174609.7|174479.7|174609.6|174479.6|3
1728362040000|2024-10-08 04:34:00|174609.9|174479.9|174615.3|174485.3|174615.3|174485.3|174609.3|174479.3|5
1728362050000|2024-10-08 04:34:10|174615.8|174485.8|174615.2|174485.2|174615.8|174485.8|174611.8|174481.8|6
1728362060000|2024-10-08 04:34:20|174612.2|174482.2|174615.8|174485.8|174624.1|174494.1|174611.8|174481.8|10
1728362070000|2024-10-08 04:34:30|174612.8|174482.8|174608.7|174478.7|174612.8|174482.8|174608.7|174478.7|2
1728362080000|2024-10-08 04:34:40|174608.8|174478.8|174608.8|174478.8|174608.8|174478.8|174608.8|174478.8|1
1728362090000|2024-10-08 04:34:50|174609.4|174479.4|174608.7|174478.7|174609.4|174479.4|174608.7|174478.7|2
1728362100000|2024-10-08 04:35:00|174611.1|174481.1|174617.9|174487.9|174617.9|174487.9|174609.8|174479.8|8
1728362110000|2024-10-08 04:35:10|174618.1|174488.1|174611.9|174481.9|174618.1|174488.1|174606.9|174476.9|8
1728362120000|2024-10-08 04:35:20|174611.8|174481.8|174629.6|174499.6|174630.6|174500.6|174607.5|174477.5|13
1728362130000|2024-10-08 04:35:30|174629.3|174499.3|174619.3|174489.3|174629.4|174499.4|174619.3|174489.3|6
1728362140000|2024-10-08 04:35:40|174616.1|174486.1|174622.7|174492.7|174622.7|174492.7|174616.1|174486.1|12
1728362150000|2024-10-08 04:35:50|174622.1|174492.1|174618.7|174488.7|174622.1|174492.1|174618.2|174488.2|14
1728362160000|2024-10-08 04:36:00|174618.8|174488.8|174618.8|174488.8|174618.8|174488.8|174618.8|174488.8|1
1728362170000|2024-10-08 04:36:10|174621|174491|174621|174491|174621|174491|174621|174491|1
1728362180000|2024-10-08 04:36:20|174620.3|174490.3|174620.3|174490.3|174620.3|174490.3|174620.3|174490.3|1
1728362190000|2024-10-08 04:36:30|174619.4|174489.4|174619.3|174489.3|174619.4|174489.4|174619.3|174489.3|2
1728362200000|2024-10-08 04:36:40|174615.6|174485.6|174613.3|174483.3|174617.4|174487.4|174607|174477|13
1728362210000|2024-10-08 04:36:50|174616.7|174486.7|174608.5|174478.5|174616.7|174486.7|174607.7|174477.7|5
1728362220000|2024-10-08 04:37:00|174613|174483|174621.2|174491.2|174626.3|174496.3|174613|174483|9
1728362230000|2024-10-08 04:37:10|174620.6|174490.6|174617.6|174487.6|174620.6|174490.6|174617.6|174487.6|2
1728362240000|2024-10-08 04:37:20|174614.5|174484.5|174605.2|174475.2|174614.5|174484.5|174600.9|174470.9|7
1728362250000|2024-10-08 04:37:30|174602.1|174472.1|174611.5|174481.5|174614.1|174484.1|174602.1|174472.1|10
1728362260000|2024-10-08 04:37:40|174611.4|174481.4|174619.5|174489.5|174623.5|174493.5|174611.4|174481.4|7
1728362270000|2024-10-08 04:37:50|174619.4|174489.4|174621.1|174491.1|174621.1|174491.1|174619.4|174489.4|2
1728362300000|2024-10-08 04:38:20|174615.3|174485.3|174621|174491|174624|174494|174615.3|174485.3|3
1728362310000|2024-10-08 04:38:30|174621.1|174491.1|174621.1|174491.1|174621.1|174491.1|174621.1|174491.1|1
1728362320000|2024-10-08 04:38:40|174616.7|174486.7|174618.3|174488.3|174618.3|174488.3|174616.7|174486.7|3
1728362340000|2024-10-08 04:39:00|174618.4|174488.4|174618.4|174488.4|174618.4|174488.4|174618.4|174488.4|1
1728362350000|2024-10-08 04:39:10|174611.8|174481.8|174611.8|174481.8|174611.8|174481.8|174611.8|174481.8|1
1728362360000|2024-10-08 04:39:20|174611.9|174481.9|174611.9|174481.9|174611.9|174481.9|174611.9|174481.9|1
1728362370000|2024-10-08 04:39:30|174612|174482|174612.2|174482.2|174612.2|174482.2|174612|174482|2
1728362380000|2024-10-08 04:39:40|174616.6|174486.6|174616.6|174486.6|174616.6|174486.6|174616.6|174486.6|1
1728362390000|2024-10-08 04:39:50|174616.5|174486.5|174616.5|174486.5|174616.5|174486.5|174616.5|174486.5|1
1728362400000|2024-10-08 04:40:00|174616.3|174486.3|174617.5|174487.5|174617.5|174487.5|174616.3|174486.3|2
1728362410000|2024-10-08 04:40:10|174621.5|174491.5|174621.6|174491.6|174621.6|174491.6|174621.5|174491.5|2
1728362420000|2024-10-08 04:40:20|174622.5|174492.5|174622.4|174492.4|174622.5|174492.5|174622.4|174492.4|2
1728362430000|2024-10-08 04:40:30|174622.5|174492.5|174622.4|174492.4|174622.5|174492.5|174622.4|174492.4|2
1728362440000|2024-10-08 04:40:40|174621.6|174491.6|174621.2|174491.2|174621.6|174491.6|174621.2|174491.2|2
1728362450000|2024-10-08 04:40:50|174621.3|174491.3|174621.2|174491.2|174621.3|174491.3|174621.2|174491.2|2
1728362460000|2024-10-08 04:41:00|174619.3|174489.3|174619.3|174489.3|174619.3|174489.3|174619.3|174489.3|1
1728362470000|2024-10-08 04:41:10|174619.4|174489.4|174616.4|174486.4|174619.4|174489.4|174616.4|174486.4|3
1728362490000|2024-10-08 04:41:30|174621.5|174491.5|174621.5|174491.5|174621.5|174491.5|174621.5|174491.5|1
1728362500000|2024-10-08 04:41:40|174613.3|174483.3|174615.2|174485.2|174615.3|174485.3|174611.4|174481.4|5
1728362520000|2024-10-08 04:42:00|174613.4|174483.4|174613.4|174483.4|174613.4|174483.4|174613.4|174483.4|1
1728362540000|2024-10-08 04:42:20|174610.5|174480.5|174610.5|174480.5|174610.5|174480.5|174610.2|174480.2|3
1728362550000|2024-10-08 04:42:30|174615.5|174485.5|174615.4|174485.4|174616|174486|174615.4|174485.4|3
1728362560000|2024-10-08 04:42:40|174615.6|174485.6|174615.5|174485.5|174615.6|174485.6|174615.5|174485.5|2
1728362570000|2024-10-08 04:42:50|174610.5|174480.5|174610.6|174480.6|174610.6|174480.6|174610.5|174480.5|2
1728362580000|2024-10-08 04:43:00|174610.5|174480.5|174610.6|174480.6|174610.6|174480.6|174610.5|174480.5|2
1728362600000|2024-10-08 04:43:20|174614.9|174484.9|174615.5|174485.5|174615.5|174485.5|174614.9|174484.9|2
1728362610000|2024-10-08 04:43:30|174615.4|174485.4|174615.5|174485.5|174615.5|174485.5|174615.4|174485.4|2
1728362620000|2024-10-08 04:43:40|174615.3|174485.3|174615.5|174485.5|174615.5|174485.5|174615.3|174485.3|6
1728362630000|2024-10-08 04:43:50|174611.3|174481.3|174614|174484|174614|174484|174611.2|174481.2|4
1728362640000|2024-10-08 04:44:00|174616.4|174486.4|174611.1|174481.1|174616.4|174486.4|174611.1|174481.1|2
1728362650000|2024-10-08 04:44:10|174618.3|174488.3|174606|174476|174618.3|174488.3|174606|174476|3
1728362660000|2024-10-08 04:44:20|174606.5|174476.5|174607.6|174477.6|174607.6|174477.6|174606.1|174476.1|3
1728362670000|2024-10-08 04:44:30|174608|174478|174606.7|174476.7|174608.2|174478.2|174606.7|174476.7|3
1728362680000|2024-10-08 04:44:40|174606.6|174476.6|174610.2|174480.2|174610.2|174480.2|174606.1|174476.1|3
1728362690000|2024-10-08 04:44:50|174611|174481|174611.2|174481.2|174611.2|174481.2|174609.6|174479.6|3
1728362700000|2024-10-08 04:45:00|174608.7|174478.7|174611.6|174481.6|174611.7|174481.7|174608.6|174478.6|8
1728362710000|2024-10-08 04:45:10|174609.1|174479.1|174608.8|174478.8|174611.7|174481.7|174608.6|174478.6|8
1728362720000|2024-10-08 04:45:20|174607.2|174477.2|174604.4|174474.4|174607.4|174477.4|174604.2|174474.2|7
1728362730000|2024-10-08 04:45:30|174604.5|174474.5|174604.5|174474.5|174607.5|174477.5|174604.5|174474.5|5
1728362740000|2024-10-08 04:45:40|174607.5|174477.5|174607.6|174477.6|174607.6|174477.6|174604.2|174474.2|5
1728362750000|2024-10-08 04:45:50|174611.9|174481.9|174611.8|174481.8|174611.9|174481.9|174607.9|174477.9|6
1728362760000|2024-10-08 04:46:00|174609.8|174479.8|174609.8|174479.8|174611.9|174481.9|174609.8|174479.8|5
1728362770000|2024-10-08 04:46:10|174607.9|174477.9|174607.9|174477.9|174609.3|174479.3|174607.6|174477.6|5
1728362780000|2024-10-08 04:46:20|174607.5|174477.5|174607.9|174477.9|174609.2|174479.2|174607.5|174477.5|5
1728362800000|2024-10-08 04:46:40|174608|174478|174609|174479|174612|174482|174608|174478|3
1728362810000|2024-10-08 04:46:50|174609.1|174479.1|174608.9|174478.9|174609.1|174479.1|174608.9|174478.9|2
1728362820000|2024-10-08 04:47:00|174609|174479|174607.4|174477.4|174609|174479|174607.4|174477.4|2
1728362830000|2024-10-08 04:47:10|174607.5|174477.5|174607.5|174477.5|174609.5|174479.5|174607.5|174477.5|3
1728362840000|2024-10-08 04:47:20|174606|174476|174606|174476|174606|174476|174606|174476|1
1728362850000|2024-10-08 04:47:30|174605.9|174475.9|174606.1|174476.1|174606.1|174476.1|174605.9|174475.9|2
1728362860000|2024-10-08 04:47:40|174609.3|174479.3|174609.3|174479.3|174609.3|174479.3|174609.3|174479.3|1
1728362870000|2024-10-08 04:47:50|174609|174479|174609|174479|174609|174479|174609|174479|1
1728362880000|2024-10-08 04:48:00|174612|174482|174606.5|174476.5|174612.3|174482.3|174606.5|174476.5|4
1728362890000|2024-10-08 04:48:10|174602.2|174472.2|174602.2|174472.2|174602.2|174472.2|174602.2|174472.2|1
1728362910000|2024-10-08 04:48:30|174602.3|174472.3|174611.8|174481.8|174611.8|174481.8|174602.3|174472.3|3
1728362920000|2024-10-08 04:48:40|174604.8|174474.8|174588.6|174458.6|174604.8|174474.8|174586.5|174456.5|5
1728362930000|2024-10-08 04:48:50|174598.7|174468.7|174598.7|174468.7|174598.7|174468.7|174598.7|174468.7|1
1728362940000|2024-10-08 04:49:00|174598.4|174468.4|174588.4|174458.4|174598.4|174468.4|174586.3|174456.3|5
1728362950000|2024-10-08 04:49:10|174588.7|174458.7|174584.9|174454.9|174588.7|174458.7|174584.9|174454.9|3
1728362960000|2024-10-08 04:49:20|174585|174455|174588.2|174458.2|174588.2|174458.2|174585|174455|3
1728362970000|2024-10-08 04:49:30|174588.3|174458.3|174588.3|174458.3|174588.3|174458.3|174588.3|174458.3|1
1728362980000|2024-10-08 04:49:40|174590.2|174460.2|174582.9|174452.9|174590.2|174460.2|174582.8|174452.8|6
1728362990000|2024-10-08 04:49:50|174583.4|174453.4|174583.4|174453.4|174583.5|174453.5|174583.4|174453.4|3
1728363000000|2024-10-08 04:50:00|174582.7|174452.7|174582.7|174452.7|174582.7|174452.7|174582.7|174452.7|1
1728363010000|2024-10-08 04:50:10|174581.6|174451.6|174588.2|174458.2|174588.2|174458.2|174581.6|174451.6|2
1728363030000|2024-10-08 04:50:30|174581.6|174451.6|174581.6|174451.6|174581.6|174451.6|174581.6|174451.6|1
1728363040000|2024-10-08 04:50:40|174581.5|174451.5|174580.9|174450.9|174581.5|174451.5|174580.9|174450.9|2
1728363050000|2024-10-08 04:50:50|174581.6|174451.6|174581.6|174451.6|174581.6|174451.6|174581.6|174451.6|1
1728363060000|2024-10-08 04:51:00|174579.4|174449.4|174588.2|174458.2|174588.2|174458.2|174579.4|174449.4|3
1728363090000|2024-10-08 04:51:30|174580.9|174450.9|174581.6|174451.6|174581.6|174451.6|174573.4|174443.4|3
1728363100000|2024-10-08 04:51:40|174581.9|174451.9|174575.4|174445.4|174581.9|174451.9|174575.4|174445.4|3
1728363110000|2024-10-08 04:51:50|174575.5|174445.5|174575.5|174445.5|174575.5|174445.5|174575.5|174445.5|1
1728363120000|2024-10-08 04:52:00|174583.9|174453.9|174579.9|174449.9|174583.9|174453.9|174579.4|174449.4|3
1728363130000|2024-10-08 04:52:10|174576.7|174446.7|174582.8|174452.8|174582.8|174452.8|174576.7|174446.7|4
1728363140000|2024-10-08 04:52:20|174583|174453|174582.9|174452.9|174583.2|174453.2|174582.7|174452.7|6
1728363150000|2024-10-08 04:52:30|174582.7|174452.7|174582.8|174452.8|174582.9|174452.9|174582.7|174452.7|3
1728363160000|2024-10-08 04:52:40|174579.8|174449.8|174579.8|174449.8|174579.8|174449.8|174579.7|174449.7|3
1728363170000|2024-10-08 04:52:50|174579.5|174449.5|174482.5|174352.5|174581|174451|174482.5|174352.5|15
1728363180000|2024-10-08 04:53:00|174480.7|174350.7|174478.5|174348.5|174480.7|174350.7|174478.2|174348.2|6
1728363190000|2024-10-08 04:53:10|174477.9|174347.9|174478|174348|174478.1|174348.1|174477.9|174347.9|3
1728363200000|2024-10-08 04:53:20|174477.9|174347.9|174477.9|174347.9|174480.3|174350.3|174477.7|174347.7|5
1728363210000|2024-10-08 04:53:30|174480.7|174350.7|174476.7|174346.7|174480.7|174350.7|174476.7|174346.7|9
1728363220000|2024-10-08 04:53:40|174479.4|174349.4|174476.7|174346.7|174479.4|174349.4|174473|174343|6
1728363230000|2024-10-08 04:53:50|174476.6|174346.6|174476.9|174346.9|174476.9|174346.9|174476.6|174346.6|3
1728363240000|2024-10-08 04:54:00|174472.7|174342.7|174465.1|174335.1|174476.9|174346.9|174465.1|174335.1|14
1728363250000|2024-10-08 04:54:10|174469.6|174339.6|174464.9|174334.9|174470.6|174340.6|174464.9|174334.9|5
1728363260000|2024-10-08 04:54:20|174464.3|174334.3|174464.3|174334.3|174464.3|174334.3|174464.3|174334.3|1
1728363270000|2024-10-08 04:54:30|174463.7|174333.7|174463.7|174333.7|174463.7|174333.7|174463.7|174333.7|1
1728363290000|2024-10-08 04:54:50|174461.8|174331.8|174462.1|174332.1|174462.1|174332.1|174461.8|174331.8|2
1728363300000|2024-10-08 04:55:00|174463.3|174333.3|174447.4|174317.4|174463.3|174333.3|174447.4|174317.4|15
1728363310000|2024-10-08 04:55:10|174448.4|174318.4|174451.7|174321.7|174451.7|174321.7|174448.4|174318.4|6
1728363320000|2024-10-08 04:55:20|174454|174324|174451.7|174321.7|174454|174324|174450.7|174320.7|8
1728363330000|2024-10-08 04:55:30|174454|174324|174444.3|174314.3|174455.9|174325.9|174442|174312|7
1728363340000|2024-10-08 04:55:40|174449.2|174319.2|174447.2|174317.2|174449.2|174319.2|174441.4|174311.4|5
1728363350000|2024-10-08 04:55:50|174449.2|174319.2|174446.9|174316.9|174449.2|174319.2|174444.1|174314.1|6
1728363360000|2024-10-08 04:56:00|174444.3|174314.3|174453.1|174323.1|174457.1|174327.1|174444.3|174314.3|12
1728363370000|2024-10-08 04:56:10|174450.4|174320.4|174449.6|174319.6|174455.1|174325.1|174446.5|174316.5|13
1728363380000|2024-10-08 04:56:20|174449|174319|174451.7|174321.7|174451.7|174321.7|174448.8|174318.8|8
1728363390000|2024-10-08 04:56:30|174450.8|174320.8|174450|174320|174454.1|174324.1|174450|174320|9
1728363400000|2024-10-08 04:56:40|174453.3|174323.3|174448.7|174318.7|174453.8|174323.8|174439.2|174309.2|24
1728363410000|2024-10-08 04:56:50|174444.3|174314.3|174447|174317|174448.7|174318.7|174434.2|174304.2|9
1728363420000|2024-10-08 04:57:00|174447.8|174317.8|174452.5|174322.5|174453.5|174323.5|174447|174317|9
1728363430000|2024-10-08 04:57:10|174453.5|174323.5|174450|174320|174453.5|174323.5|174450|174320|13
1728363440000|2024-10-08 04:57:20|174451.3|174321.3|174449.9|174319.9|174457.6|174327.6|174447.9|174317.9|8
1728363450000|2024-10-08 04:57:30|174447.9|174317.9|174447.1|174317.1|174449.9|174319.9|174447.1|174317.1|3
1728363460000|2024-10-08 04:57:40|174444.3|174314.3|174449.9|174319.9|174449.9|174319.9|174444.3|174314.3|3
1728363470000|2024-10-08 04:57:50|174447.4|174317.4|174452.5|174322.5|174452.5|174322.5|174439.4|174309.4|4
1728363480000|2024-10-08 04:58:00|174450|174320|174460.8|174330.8|174463.8|174333.8|174450|174320|12
1728363490000|2024-10-08 04:58:10|174440.7|174310.7|174418.9|174288.9|174440.7|174310.7|174415.1|174285.1|7
1728363500000|2024-10-08 04:58:20|174424|174294|174418.9|174288.9|174424|174294|174418.9|174288.9|4
1728363510000|2024-10-08 04:58:30|174424|174294|174424|174294|174424|174294|174424|174294|1
1728363520000|2024-10-08 04:58:40|174421.6|174291.6|174418|174288|174423.6|174293.6|174418|174288|3
1728363540000|2024-10-08 04:59:00|174424.4|174294.4|174428.9|174298.9|174428.9|174298.9|174424.4|174294.4|2
1728363550000|2024-10-08 04:59:10|174424.4|174294.4|174428.9|174298.9|174428.9|174298.9|174424.4|174294.4|2
1728363560000|2024-10-08 04:59:20|174429.2|174299.2|174425.6|174295.6|174429.2|174299.2|174422.9|174292.9|4
1728363570000|2024-10-08 04:59:30|174425.1|174295.1|174380.4|174250.4|174430.6|174300.6|174380|174250|7
1728363580000|2024-10-08 04:59:40|174378.1|174248.1|174381.2|174251.2|174382.6|174252.6|174378.1|174248.1|11
1728363590000|2024-10-08 04:59:50|174381.5|174251.5|174381.5|174251.5|174381.5|174251.5|174381.3|174251.3|3
1728363600000|2024-10-08 05:00:00|174381|174251|174379|174249|174383.1|174253.1|174378.3|174248.3|15
1728363610000|2024-10-08 05:00:10|174383.4|174253.4|174371.6|174241.6|174390.3|174260.3|174371.6|174241.6|12
1728363620000|2024-10-08 05:00:20|174369.6|174239.6|174367.9|174237.9|174379.5|174249.5|174362.4|174232.4|23
1728363630000|2024-10-08 05:00:30|174369.3|174239.3|174390.4|174260.4|174390.4|174260.4|174369.3|174239.3|7
1728363640000|2024-10-08 05:00:40|174390.1|174260.1|174383.6|174253.6|174390.1|174260.1|174376.9|174246.9|11
1728363650000|2024-10-08 05:00:50|174384.5|174254.5|174367.2|174237.2|174387.3|174257.3|174361.7|174231.7|15
1728363660000|2024-10-08 05:01:00|174366.5|174236.5|174367.3|174237.3|174370.7|174240.7|174363|174233|15
1728363670000|2024-10-08 05:01:10|174369|174239|174367.1|174237.1|174370.5|174240.5|174349.2|174219.2|22
1728363680000|2024-10-08 05:01:20|174364.5|174234.5|174367.7|174237.7|174367.7|174237.7|174364.5|174234.5|6
1728363690000|2024-10-08 05:01:30|174366.3|174236.3|174366|174236|174367.9|174237.9|174366|174236|7
1728363700000|2024-10-08 05:01:40|174363|174233|174363|174233|174365.7|174235.7|174363|174233|3
1728363710000|2024-10-08 05:01:50|174365.2|174235.2|174363.5|174233.5|174365.2|174235.2|174363.2|174233.2|3
1728363720000|2024-10-08 05:02:00|174365.2|174235.2|174362|174232|174367.9|174237.9|174357.9|174227.9|13
1728363730000|2024-10-08 05:02:10|174366.7|174236.7|174368.4|174238.4|174368.4|174238.4|174365.2|174235.2|3
1728363740000|2024-10-08 05:02:20|174363.6|174233.6|174361.8|174231.8|174363.6|174233.6|174340.6|174210.6|17
1728363750000|2024-10-08 05:02:30|174360.2|174230.2|174348.2|174218.2|174360.2|174230.2|174338.9|174208.9|14
1728363760000|2024-10-08 05:02:40|174346.5|174216.5|174358|174228|174366.9|174236.9|174341|174211|16
1728363770000|2024-10-08 05:02:50|174360.9|174230.9|174366.1|174236.1|174367.5|174237.5|174360.9|174230.9|4
1728363780000|2024-10-08 05:03:00|174367.5|174237.5|174367.5|174237.5|174367.5|174237.5|174365.9|174235.9|4
1728363790000|2024-10-08 05:03:10|174366|174236|174366|174236|174366|174236|174366|174236|1
1728363810000|2024-10-08 05:03:30|174363.1|174233.1|174363.1|174233.1|174363.1|174233.1|174363.1|174233.1|1
1728363820000|2024-10-08 05:03:40|174361.9|174231.9|174359.4|174229.4|174361.9|174231.9|174359.4|174229.4|2
1728363830000|2024-10-08 05:03:50|174361.9|174231.9|174375.2|174245.2|174379.9|174249.9|174359.4|174229.4|12
1728363840000|2024-10-08 05:04:00|174376.8|174246.8|174380.8|174250.8|174381|174251|174376.8|174246.8|5
1728363850000|2024-10-08 05:04:10|174382.8|174252.8|174387.6|174257.6|174419.7|174289.7|174382.8|174252.8|24
1728363860000|2024-10-08 05:04:20|174389.6|174259.6|174440|174310|174441.6|174311.6|174387.7|174257.7|11
1728363870000|2024-10-08 05:04:30|174441.6|174311.6|174440|174310|174441.6|174311.6|174440|174310|2
1728363880000|2024-10-08 05:04:40|174441.6|174311.6|174439.7|174309.7|174441.6|174311.6|174439.7|174309.7|2
1728363890000|2024-10-08 05:04:50|174441.6|174311.6|174442.6|174312.6|174442.6|174312.6|174441.6|174311.6|2
1728363900000|2024-10-08 05:05:00|174444.3|174314.3|174461|174331|174465.3|174335.3|174444.3|174314.3|14
1728363910000|2024-10-08 05:05:10|174461.5|174331.5|174461|174331|174461.6|174331.6|174461|174331|6
1728363920000|2024-10-08 05:05:20|174461.3|174331.3|174461.2|174331.2|174467.9|174337.9|174461|174331|6
1728363930000|2024-10-08 05:05:30|174461.4|174331.4|174461.4|174331.4|174463.9|174333.9|174461.2|174331.2|5
1728363940000|2024-10-08 05:05:40|174461.2|174331.2|174460.4|174330.4|174461.2|174331.2|174459.6|174329.6|4
1728363950000|2024-10-08 05:05:50|174459.2|174329.2|174451.5|174321.5|174459.5|174329.5|174451.5|174321.5|15
1728363960000|2024-10-08 05:06:00|174454.2|174324.2|174448.2|174318.2|174457.4|174327.4|174448.2|174318.2|13
1728363970000|2024-10-08 05:06:10|174446.3|174316.3|174444.4|174314.4|174446.3|174316.3|174443.7|174313.7|7
1728363980000|2024-10-08 05:06:20|174445.8|174315.8|174388.7|174258.7|174445.8|174315.8|174388.7|174258.7|6
1728363990000|2024-10-08 05:06:30|174388.5|174258.5|174395.4|174265.4|174395.4|174265.4|174388.2|174258.2|4
1728364000000|2024-10-08 05:06:40|174389|174259|174396.5|174266.5|174398.1|174268.1|174364.2|174234.2|14
1728364010000|2024-10-08 05:06:50|174398.3|174268.3|174401.5|174271.5|174402.9|174272.9|174398.3|174268.3|8
1728364020000|2024-10-08 05:07:00|174404.3|174274.3|174408.2|174278.2|174409.8|174279.8|174404.3|174274.3|5
1728364030000|2024-10-08 05:07:10|174405.4|174275.4|174409.6|174279.6|174421.5|174291.5|174404.8|174274.8|9
1728364050000|2024-10-08 05:07:30|174408.7|174278.7|174408.7|174278.7|174408.7|174278.7|174408.7|174278.7|1
1728364060000|2024-10-08 05:07:40|174403.5|174273.5|174403.5|174273.5|174403.5|174273.5|174403.5|174273.5|1
1728364070000|2024-10-08 05:07:50|174406.5|174276.5|174405.8|174275.8|174406.5|174276.5|174403.5|174273.5|3
1728364080000|2024-10-08 05:08:00|174406.9|174276.9|174403.7|174273.7|174411.9|174281.9|174403.7|174273.7|8
1728364090000|2024-10-08 05:08:10|174404.6|174274.6|174439.5|174309.5|174448.4|174318.4|174404.4|174274.4|14
1728364100000|2024-10-08 05:08:20|174439.7|174309.7|174435.6|174305.6|174444.8|174314.8|174434.3|174304.3|9
1728364110000|2024-10-08 05:08:30|174437.3|174307.3|174444.5|174314.5|174445.7|174315.7|174436|174306|11
1728364120000|2024-10-08 05:08:40|174445.7|174315.7|174462.5|174332.5|174466.1|174336.1|174445.7|174315.7|5
1728364130000|2024-10-08 05:08:50|174461.5|174331.5|174462.9|174332.9|174462.9|174332.9|174461.5|174331.5|3
1728364140000|2024-10-08 05:09:00|174464.5|174334.5|174462.8|174332.8|174464.7|174334.7|174461.5|174331.5|9
1728364150000|2024-10-08 05:09:10|174464.5|174334.5|174457.4|174327.4|174464.9|174334.9|174457.4|174327.4|15
1728364160000|2024-10-08 05:09:20|174458.5|174328.5|174460.8|174330.8|174463.8|174333.8|174457.4|174327.4|6
1728364170000|2024-10-08 05:09:30|174459.6|174329.6|174461.1|174331.1|174463.6|174333.6|174459.6|174329.6|8
1728364180000|2024-10-08 05:09:40|174463.4|174333.4|174463|174333|174464.8|174334.8|174463|174333|7
1728364190000|2024-10-08 05:09:50|174461.6|174331.6|174462.2|174332.2|174465|174335|174461.6|174331.6|9
1728364200000|2024-10-08 05:10:00|174465.1|174335.1|174462.7|174332.7|174467.1|174337.1|174462.3|174332.3|16
1728364210000|2024-10-08 05:10:10|174461|174331|174459.4|174329.4|174466.4|174336.4|174459.4|174329.4|16
1728364220000|2024-10-08 05:10:20|174461.7|174331.7|174465.9|174335.9|174466.3|174336.3|174458.1|174328.1|15
1728364230000|2024-10-08 05:10:30|174464.3|174334.3|174462.1|174332.1|174464.3|174334.3|174458.2|174328.2|8
1728364240000|2024-10-08 05:10:40|174465.1|174335.1|174461.9|174331.9|174466.8|174336.8|174461.9|174331.9|10
1728364250000|2024-10-08 05:10:50|174466.2|174336.2|174461.6|174331.6|174467.3|174337.3|174461.6|174331.6|14
1728364260000|2024-10-08 05:11:00|174464.4|174334.4|174460.9|174330.9|174466.5|174336.5|174459.2|174329.2|14
1728364270000|2024-10-08 05:11:10|174464.1|174334.1|174515.8|174385.8|174543|174413|174461|174331|21
1728364280000|2024-10-08 05:11:20|174515.2|174385.2|174566.9|174436.9|174566.9|174436.9|174515.2|174385.2|11
1728364290000|2024-10-08 05:11:30|174565.9|174435.9|174569.7|174439.7|174571.5|174441.5|174565.9|174435.9|6
1728364300000|2024-10-08 05:11:40|174567.5|174437.5|174567.3|174437.3|174568.6|174438.6|174566.8|174436.8|8
1728364310000|2024-10-08 05:11:50|174568.9|174438.9|174569.2|174439.2|174569.2|174439.2|174566.9|174436.9|5
1728364320000|2024-10-08 05:12:00|174554|174424|174529.5|174399.5|174554|174424|174521.3|174391.3|16
1728364330000|2024-10-08 05:12:10|174530.8|174400.8|174529.2|174399.2|174530.8|174400.8|174529.1|174399.1|10
1728364340000|2024-10-08 05:12:20|174528.9|174398.9|174529.4|174399.4|174530.9|174400.9|174528.9|174398.9|11
1728364350000|2024-10-08 05:12:30|174529.1|174399.1|174527.6|174397.6|174529.1|174399.1|174525.8|174395.8|7
1728364370000|2024-10-08 05:12:50|174524|174394|174526.1|174396.1|174531|174401|174524|174394|8
1728364380000|2024-10-08 05:13:00|174528.6|174398.6|174528.3|174398.3|174530.1|174400.1|174526.2|174396.2|11
1728364390000|2024-10-08 05:13:10|174525.5|174395.5|174528.5|174398.5|174528.8|174398.8|174525.5|174395.5|4
1728364430000|2024-10-08 05:13:50|174522.2|174392.2|174522.2|174392.2|174522.2|174392.2|174522.2|174392.2|1
1728364440000|2024-10-08 05:14:00|174524|174394|174524|174394|174524|174394|174524|174394|1
1728364450000|2024-10-08 05:14:10|174531.6|174401.6|174528.7|174398.7|174531.6|174401.6|174528.7|174398.7|2
1728364470000|2024-10-08 05:14:30|174528.8|174398.8|174529.5|174399.5|174530.4|174400.4|174524.2|174394.2|4
1728364480000|2024-10-08 05:14:40|174528.6|174398.6|174528.6|174398.6|174528.6|174398.6|174528.6|174398.6|1
1728364500000|2024-10-08 05:15:00|174524.2|174394.2|174529.5|174399.5|174529.5|174399.5|174524.2|174394.2|2
1728364530000|2024-10-08 05:15:30|174522|174392|174522|174392|174522|174392|174522|174392|1
1728364550000|2024-10-08 05:15:50|174523.4|174393.4|174528.4|174398.4|174528.4|174398.4|174523.4|174393.4|2
1728364590000|2024-10-08 05:16:30|174523.4|174393.4|174519.2|174389.2|174523.4|174393.4|174519.2|174389.2|2
1728364610000|2024-10-08 05:16:50|174528.8|174398.8|174528.8|174398.8|174528.8|174398.8|174528.8|174398.8|1
1728364620000|2024-10-08 05:17:00|174521.9|174391.9|174527.6|174397.6|174528.4|174398.4|174521.9|174391.9|4
1728364630000|2024-10-08 05:17:10|174528.4|174398.4|174528.4|174398.4|174528.4|174398.4|174527.6|174397.6|3
1728364640000|2024-10-08 05:17:20|174527.6|174397.6|174523.4|174393.4|174530.9|174400.9|174523.4|174393.4|3
1728364660000|2024-10-08 05:17:40|174531.6|174401.6|174531.6|174401.6|174531.6|174401.6|174531.6|174401.6|1
1728364680000|2024-10-08 05:18:00|174531.7|174401.7|174522.3|174392.3|174531.7|174401.7|174522.3|174392.3|5
1728364690000|2024-10-08 05:18:10|174521.3|174391.3|174527.6|174397.6|174527.6|174397.6|174521.3|174391.3|3
1728364700000|2024-10-08 05:18:20|174522.7|174392.7|174522.9|174392.9|174524.1|174394.1|174517.6|174387.6|9
1728364710000|2024-10-08 05:18:30|174516.1|174386.1|174524.4|174394.4|174524.4|174394.4|174516.1|174386.1|4
1728364720000|2024-10-08 05:18:40|174528.9|174398.9|174528|174398|174529.1|174399.1|174528|174398|4
1728364730000|2024-10-08 05:18:50|174527.4|174397.4|174528.8|174398.8|174528.8|174398.8|174527.4|174397.4|3
1728364740000|2024-10-08 05:19:00|174523.1|174393.1|174527|174397|174527.7|174397.7|174520.6|174390.6|9
1728364750000|2024-10-08 05:19:10|174520.6|174390.6|174515.9|174385.9|174527.7|174397.7|174515.9|174385.9|9
1728364760000|2024-10-08 05:19:20|174519.4|174389.4|174519.6|174389.6|174522.6|174392.6|174515.9|174385.9|6
1728364770000|2024-10-08 05:19:30|174515.6|174385.6|174527.7|174397.7|174527.7|174397.7|174515.6|174385.6|8
1728364780000|2024-10-08 05:19:40|174525.7|174395.7|174525.7|174395.7|174527.7|174397.7|174521.1|174391.1|8
1728364790000|2024-10-08 05:19:50|174417.3|174287.3|174406.3|174276.3|174430.7|174300.7|174406.3|174276.3|12
1728364800000|2024-10-08 05:20:00|174407.2|174277.2|174398.5|174268.5|174407.3|174277.3|174398.5|174268.5|21
1728364810000|2024-10-08 05:20:10|174399.5|174269.5|174399.5|174269.5|174407.2|174277.2|174398.7|174268.7|15
1728364820000|2024-10-08 05:20:20|174400.3|174270.3|174399.5|174269.5|174400.3|174270.3|174393|174263|7
1728364830000|2024-10-08 05:20:30|174400.5|174270.5|174400.1|174270.1|174408.2|174278.2|174399.6|174269.6|10
1728364840000|2024-10-08 05:20:40|174400.2|174270.2|174406|174276|174406|174276|174400.2|174270.2|5
1728364850000|2024-10-08 05:20:50|174406.8|174276.8|174411.4|174281.4|174415.4|174285.4|174406.8|174276.8|10
1728364860000|2024-10-08 05:21:00|174412.3|174282.3|174407.6|174277.6|174420.8|174290.8|174407.6|174277.6|14
1728364870000|2024-10-08 05:21:10|174406.6|174276.6|174406.5|174276.5|174407.4|174277.4|174400.8|174270.8|8
1728364880000|2024-10-08 05:21:20|174405.7|174275.7|174402.5|174272.5|174405.7|174275.7|174389.5|174259.5|11
1728364890000|2024-10-08 05:21:30|174403.2|174273.2|174416|174286|174416|174286|174403.2|174273.2|11
1728364900000|2024-10-08 05:21:40|174420.6|174290.6|174407.9|174277.9|174420.6|174290.6|174407.9|174277.9|13
1728364910000|2024-10-08 05:21:50|174408|174278|174407.9|174277.9|174408.3|174278.3|174407.9|174277.9|4
1728364920000|2024-10-08 05:22:00|174407.8|174277.8|174405.4|174275.4|174408.1|174278.1|174405.3|174275.3|11
1728364930000|2024-10-08 05:22:10|174404.2|174274.2|174418|174288|174424.2|174294.2|174396.9|174266.9|12
1728364940000|2024-10-08 05:22:20|174416.2|174286.2|174418.3|174288.3|174419.5|174289.5|174412.5|174282.5|18
1728364950000|2024-10-08 05:22:30|174427.4|174297.4|174414|174284|174427.4|174297.4|174407.1|174277.1|19
1728364960000|2024-10-08 05:22:40|174411.6|174281.6|174417.9|174287.9|174420.7|174290.7|174411.6|174281.6|11
1728364970000|2024-10-08 05:22:50|174415.5|174285.5|174404.8|174274.8|174415.5|174285.5|174402.4|174272.4|11
1728364980000|2024-10-08 05:23:00|174405.9|174275.9|174401.6|174271.6|174405.9|174275.9|174401.3|174271.3|10
1728364990000|2024-10-08 05:23:10|174401.2|174271.2|174403.9|174273.9|174403.9|174273.9|174401.1|174271.1|3
1728365000000|2024-10-08 05:23:20|174404.5|174274.5|174418.7|174288.7|174421.4|174291.4|174404.5|174274.5|13
1728365010000|2024-10-08 05:23:30|174418.6|174288.6|174417.9|174287.9|174418.7|174288.7|174417.9|174287.9|4
1728365020000|2024-10-08 05:23:40|174417.8|174287.8|174421.8|174291.8|174423.4|174293.4|174417.8|174287.8|7
1728365030000|2024-10-08 05:23:50|174422.1|174292.1|174418|174288|174422.5|174292.5|174411.8|174281.8|7
1728365040000|2024-10-08 05:24:00|174415.4|174285.4|174406.1|174276.1|174415.4|174285.4|174404.1|174274.1|13
1728365050000|2024-10-08 05:24:10|174406.4|174276.4|174403.6|174273.6|174406.4|174276.4|174399.1|174269.1|10
1728365060000|2024-10-08 05:24:20|174399.7|174269.7|174401.4|174271.4|174403.6|174273.6|174398.8|174268.8|7
1728365070000|2024-10-08 05:24:30|174401.5|174271.5|174418.8|174288.8|174423.5|174293.5|174396.5|174266.5|8
1728365080000|2024-10-08 05:24:40|174419.9|174289.9|174417.7|174287.7|174419.9|174289.9|174415.9|174285.9|4
1728365090000|2024-10-08 05:24:50|174422.3|174292.3|174445.7|174315.7|174452.7|174322.7|174422.3|174292.3|5
1728365100000|2024-10-08 05:25:00|174451.9|174321.9|174430.8|174300.8|174451.9|174321.9|174416.8|174286.8|15
1728365110000|2024-10-08 05:25:10|174430.2|174300.2|174419.2|174289.2|174433.4|174303.4|174419.2|174289.2|11
1728365120000|2024-10-08 05:25:20|174420.2|174290.2|174397.2|174267.2|174428.2|174298.2|174397.2|174267.2|18
1728365130000|2024-10-08 05:25:30|174401.9|174271.9|174413.1|174283.1|174416.2|174286.2|174389.7|174259.7|15
1728365140000|2024-10-08 05:25:40|174416.8|174286.8|174424.7|174294.7|174432.9|174302.9|174414.1|174284.1|20
1728365150000|2024-10-08 05:25:50|174420.7|174290.7|174418.3|174288.3|174420.7|174290.7|174409.7|174279.7|11
1728365160000|2024-10-08 05:26:00|174422.7|174292.7|174420.9|174290.9|174430.9|174300.9|174420.9|174290.9|7
1728365170000|2024-10-08 05:26:10|174421.8|174291.8|174422.9|174292.9|174427.5|174297.5|174421.8|174291.8|6
1728365180000|2024-10-08 05:26:20|174447.4|174317.4|174413|174283|174453.5|174323.5|174413|174283|25
1728365190000|2024-10-08 05:26:30|174411.9|174281.9|174410.8|174280.8|174412|174282|174408.9|174278.9|8
1728365200000|2024-10-08 05:26:40|174409.1|174279.1|174416.3|174286.3|174418.7|174288.7|174408.4|174278.4|7
1728365210000|2024-10-08 05:26:50|174417.1|174287.1|174420.6|174290.6|174421.6|174291.6|174417.1|174287.1|6
1728365220000|2024-10-08 05:27:00|174422.1|174292.1|174422.2|174292.2|174426.4|174296.4|174413.8|174283.8|18
1728365230000|2024-10-08 05:27:10|174421.5|174291.5|174424.5|174294.5|174424.5|174294.5|174409.1|174279.1|13
1728365240000|2024-10-08 05:27:20|174426.2|174296.2|174432|174302|174432.6|174302.6|174415.1|174285.1|24
1728365250000|2024-10-08 05:27:30|174429.8|174299.8|174416.1|174286.1|174429.8|174299.8|174410.6|174280.6|13
1728365260000|2024-10-08 05:27:40|174415.3|174285.3|174448|174318|174449.2|174319.2|174407.7|174277.7|28
1728365270000|2024-10-08 05:27:50|174435.9|174305.9|174451.5|174321.5|174451.5|174321.5|174424.5|174294.5|18
1728365280000|2024-10-08 05:28:00|174461.1|174331.1|174445.3|174315.3|174462|174332|174441.2|174311.2|15
1728365290000|2024-10-08 05:28:10|174446.1|174316.1|174448.9|174318.9|174450.2|174320.2|174446.1|174316.1|8
1728365300000|2024-10-08 05:28:20|174450.2|174320.2|174443.4|174313.4|174451.2|174321.2|174443.4|174313.4|14
1728365310000|2024-10-08 05:28:30|174440.7|174310.7|174408.5|174278.5|174444.6|174314.6|174401.6|174271.6|21
1728365320000|2024-10-08 05:28:40|174407.3|174277.3|174415.9|174285.9|174422.3|174292.3|174407.3|174277.3|19
1728365330000|2024-10-08 05:28:50|174417.5|174287.5|174422.5|174292.5|174428.9|174298.9|174415.4|174285.4|14
1728365340000|2024-10-08 05:29:00|174422.2|174292.2|174418.4|174288.4|174427.3|174297.3|174415.8|174285.8|13
1728365350000|2024-10-08 05:29:10|174417.9|174287.9|174418.8|174288.8|174419.5|174289.5|174414|174284|13
1728365360000|2024-10-08 05:29:20|174420.1|174290.1|174403.7|174273.7|174422.3|174292.3|174396.9|174266.9|22
1728365370000|2024-10-08 05:29:30|174410|174280|174420|174290|174420|174290|174405|174275|25
1728365380000|2024-10-08 05:29:40|174418.4|174288.4|174414.2|174284.2|174434.3|174304.3|174414.2|174284.2|28
1728365390000|2024-10-08 05:29:50|174415.8|174285.8|174429.2|174299.2|174429.2|174299.2|174415.6|174285.6|13
1728365400000|2024-10-08 05:30:00|174441.2|174311.2|174433.1|174303.1|174447.5|174317.5|174400|174270|23
1728365410000|2024-10-08 05:30:10|174432.2|174302.2|174334.3|174204.3|174432.2|174302.2|174334.3|174204.3|22
1728365420000|2024-10-08 05:30:20|174335.4|174205.4|174343.8|174213.8|174348.7|174218.7|174335.4|174205.4|16
1728365430000|2024-10-08 05:30:30|174344.8|174214.8|174347.5|174217.5|174347.6|174217.6|174344.4|174214.4|15
1728365440000|2024-10-08 05:30:40|174347.1|174217.1|174348.1|174218.1|174348.8|174218.8|174338|174208|10
1728365450000|2024-10-08 05:30:50|174346.9|174216.9|174350.9|174220.9|174360.6|174230.6|174326|174196|16
1728365460000|2024-10-08 05:31:00|174349.5|174219.5|174349.8|174219.8|174353.7|174223.7|174346.8|174216.8|8
1728365470000|2024-10-08 05:31:10|174348.4|174218.4|174349.7|174219.7|174349.7|174219.7|174348.4|174218.4|3
1728365480000|2024-10-08 05:31:20|174349.1|174219.1|174349.1|174219.1|174349.1|174219.1|174349.1|174219.1|1
1728365490000|2024-10-08 05:31:30|174348.4|174218.4|174339.6|174209.6|174348.4|174218.4|174339.6|174209.6|6
1728365500000|2024-10-08 05:31:40|174340.4|174210.4|174372.6|174242.6|174378|174248|174340.4|174210.4|16
1728365510000|2024-10-08 05:31:50|174382.8|174252.8|174348.9|174218.9|174388.7|174258.7|174348.9|174218.9|13
1728365520000|2024-10-08 05:32:00|174349.1|174219.1|174346.6|174216.6|174349.1|174219.1|174346.6|174216.6|3
1728365530000|2024-10-08 05:32:10|174344.7|174214.7|174345.6|174215.6|174345.6|174215.6|174343.8|174213.8|12
1728365540000|2024-10-08 05:32:20|174345.8|174215.8|174340.9|174210.9|174345.8|174215.8|174340.8|174210.8|10
1728365550000|2024-10-08 05:32:30|174343|174213|174356.1|174226.1|174358.9|174228.9|174343|174213|13
1728365560000|2024-10-08 05:32:40|174356.7|174226.7|174348.2|174218.2|174356.7|174226.7|174347.9|174217.9|7
1728365570000|2024-10-08 05:32:50|174347.3|174217.3|174349.6|174219.6|174358.9|174228.9|174347.3|174217.3|12
1728365580000|2024-10-08 05:33:00|174349.7|174219.7|174346|174216|174354.8|174224.8|174346|174216|12
1728365590000|2024-10-08 05:33:10|174347.2|174217.2|174366.9|174236.9|174366.9|174236.9|174347.1|174217.1|22
1728365600000|2024-10-08 05:33:20|174366.1|174236.1|174366.6|174236.6|174367|174237|174365.9|174235.9|5
1728365610000|2024-10-08 05:33:30|174368|174238|174365.2|174235.2|174368|174238|174363.4|174233.4|4
1728365620000|2024-10-08 05:33:40|174365.3|174235.3|174379.3|174249.3|174379.7|174249.7|174365.3|174235.3|10
1728365630000|2024-10-08 05:33:50|174376.8|174246.8|174359.7|174229.7|174376.8|174246.8|174356.1|174226.1|9
1728365640000|2024-10-08 05:34:00|174361.8|174231.8|174361.8|174231.8|174362.7|174232.7|174361.7|174231.7|6
1728365650000|2024-10-08 05:34:10|174360.2|174230.2|174362.1|174232.1|174362.8|174232.8|174360.2|174230.2|4
1728365660000|2024-10-08 05:34:20|174360.5|174230.5|174362.4|174232.4|174367.8|174237.8|174360.5|174230.5|9
1728365670000|2024-10-08 05:34:30|174364.4|174234.4|174365.1|174235.1|174367.6|174237.6|174362.5|174232.5|14
1728365680000|2024-10-08 05:34:40|174366.4|174236.4|174365.1|174235.1|174366.4|174236.4|174365.1|174235.1|2
1728365690000|2024-10-08 05:34:50|174364.7|174234.7|174362.6|174232.6|174365.1|174235.1|174362.6|174232.6|5
1728365700000|2024-10-08 05:35:00|174363.2|174233.2|174356.7|174226.7|174364.4|174234.4|174356.7|174226.7|4
1728365710000|2024-10-08 05:35:10|174359.7|174229.7|174364.5|174234.5|174368.1|174238.1|174359.7|174229.7|7
1728365720000|2024-10-08 05:35:20|174364.9|174234.9|174364.6|174234.6|174366.6|174236.6|174362.4|174232.4|6
1728365730000|2024-10-08 05:35:30|174363.8|174233.8|174365.2|174235.2|174365.2|174235.2|174363.8|174233.8|4
1728365740000|2024-10-08 05:35:40|174366.5|174236.5|174371.5|174241.5|174391.6|174261.6|174366.5|174236.5|11
1728365750000|2024-10-08 05:35:50|174374.3|174244.3|174391.1|174261.1|174392.8|174262.8|174374.3|174244.3|11
1728365760000|2024-10-08 05:36:00|174394.7|174264.7|174420.5|174290.5|174436.4|174306.4|174393|174263|13
1728365770000|2024-10-08 05:36:10|174418.9|174288.9|174417.2|174287.2|174420.1|174290.1|174416.1|174286.1|7
1728365780000|2024-10-08 05:36:20|174417.7|174287.7|174408|174278|174423.9|174293.9|174408|174278|12
1728365790000|2024-10-08 05:36:30|174404|174274|174414.6|174284.6|174426.7|174296.7|174404|174274|13
1728365800000|2024-10-08 05:36:40|174412.2|174282.2|174415|174285|174431.7|174301.7|174412.2|174282.2|16
1728365810000|2024-10-08 05:36:50|174409|174279|174412.2|174282.2|174412.2|174282.2|174384.1|174254.1|17
1728365820000|2024-10-08 05:37:00|174406.6|174276.6|174357.7|174227.7|174406.6|174276.6|174351.5|174221.5|18
1728365830000|2024-10-08 05:37:10|174359.2|174229.2|174374.8|174244.8|174375.3|174245.3|174356.8|174226.8|8
1728365840000|2024-10-08 05:37:20|174373.6|174243.6|174419.3|174289.3|174431.8|174301.8|174373.6|174243.6|10
1728365850000|2024-10-08 05:37:30|174419.4|174289.4|174417.1|174287.1|174424.1|174294.1|174412.9|174282.9|26
1728365860000|2024-10-08 05:37:40|174416.6|174286.6|174477.8|174347.8|174483.5|174353.5|174416.3|174286.3|17
1728365870000|2024-10-08 05:37:50|174480.1|174350.1|174478.4|174348.4|174481.4|174351.4|174462.6|174332.6|10
1728365880000|2024-10-08 05:38:00|174477.6|174347.6|174480.6|174350.6|174482.2|174352.2|174461|174331|17
1728365890000|2024-10-08 05:38:10|174483.2|174353.2|174483.6|174353.6|174486.7|174356.7|174482.1|174352.1|9
1728365900000|2024-10-08 05:38:20|174482.1|174352.1|174483.2|174353.2|174488.8|174358.8|174482.1|174352.1|9
1728365910000|2024-10-08 05:38:30|174481.1|174351.1|174480.9|174350.9|174481.1|174351.1|174478.5|174348.5|5
1728365920000|2024-10-08 05:38:40|174482.1|174352.1|174478.4|174348.4|174482.1|174352.1|174477.5|174347.5|4
1728365930000|2024-10-08 05:38:50|174479.4|174349.4|174474.5|174344.5|174479.8|174349.8|174474.5|174344.5|6
1728365940000|2024-10-08 05:39:00|174475.8|174345.8|174486.7|174356.7|174493.5|174363.5|174472.6|174342.6|16
1728365950000|2024-10-08 05:39:10|174488.5|174358.5|174480.9|174350.9|174489.7|174359.7|174479.6|174349.6|15
1728365960000|2024-10-08 05:39:20|174478|174348|174477.3|174347.3|174478.6|174348.6|174477.3|174347.3|4
1728365970000|2024-10-08 05:39:30|174476.1|174346.1|174478.5|174348.5|174478.5|174348.5|174476.1|174346.1|2
1728365980000|2024-10-08 05:39:40|174477.5|174347.5|174478.5|174348.5|174479.2|174349.2|174477.5|174347.5|6
1728365990000|2024-10-08 05:39:50|174481.3|174351.3|174479.3|174349.3|174481.3|174351.3|174479.3|174349.3|2
1728366000000|2024-10-08 05:40:00|174478.3|174348.3|174477.8|174347.8|174479.4|174349.4|174477.8|174347.8|3
1728366010000|2024-10-08 05:40:10|174477.9|174347.9|174480.1|174350.1|174480.1|174350.1|174476.5|174346.5|7
1728366020000|2024-10-08 05:40:20|174480|174350|174457.5|174327.5|174480.9|174350.9|174454.1|174324.1|11
1728366040000|2024-10-08 05:40:40|174459.9|174329.9|174461.5|174331.5|174471.8|174341.8|174459.9|174329.9|7
1728366070000|2024-10-08 05:41:10|174459.3|174329.3|174459.3|174329.3|174459.3|174329.3|174459.3|174329.3|1
1728366080000|2024-10-08 05:41:20|174462.4|174332.4|174462.4|174332.4|174462.4|174332.4|174462.4|174332.4|1
1728366100000|2024-10-08 05:41:40|174459|174329|174459|174329|174459|174329|174459|174329|1
1728366130000|2024-10-08 05:42:10|174463.8|174333.8|174464.7|174334.7|174466.1|174336.1|174463.8|174333.8|3
1728366140000|2024-10-08 05:42:20|174465.8|174335.8|174466.3|174336.3|174466.3|174336.3|174465.8|174335.8|8
1728366150000|2024-10-08 05:42:30|174467.5|174337.5|174467.1|174337.1|174474.7|174344.7|174467|174337|21
1728366160000|2024-10-08 05:42:40|174464.2|174334.2|174454.8|174324.8|174464.3|174334.3|174454.8|174324.8|8
1728366180000|2024-10-08 05:43:00|174453.3|174323.3|174451.5|174321.5|174453.3|174323.3|174451.5|174321.5|2
1728366220000|2024-10-08 05:43:40|174452.4|174322.4|174452.4|174322.4|174452.4|174322.4|174452.4|174322.4|1
1728366240000|2024-10-08 05:44:00|174452.1|174322.1|174455.4|174325.4|174455.4|174325.4|174452.1|174322.1|2
1728366250000|2024-10-08 05:44:10|174452.1|174322.1|174452.1|174322.1|174452.1|174322.1|174452.1|174322.1|1
1728366270000|2024-10-08 05:44:30|174452.4|174322.4|174452.4|174322.4|174452.4|174322.4|174452.4|174322.4|1
1728366290000|2024-10-08 05:44:50|174452|174322|174452|174322|174452|174322|174452|174322|1
1728366300000|2024-10-08 05:45:00|174451.8|174321.8|174451.8|174321.8|174451.8|174321.8|174451.8|174321.8|1
1728366310000|2024-10-08 05:45:10|174451.7|174321.7|174451.7|174321.7|174451.7|174321.7|174451.7|174321.7|1
1728366320000|2024-10-08 05:45:20|174451.8|174321.8|174463.7|174333.7|174463.7|174333.7|174451.8|174321.8|7
1728366330000|2024-10-08 05:45:30|174465.2|174335.2|174463.5|174333.5|174465.2|174335.2|174458.5|174328.5|9
1728366340000|2024-10-08 05:45:40|174464.6|174334.6|174466|174336|174467.2|174337.2|174464.6|174334.6|5
1728366350000|2024-10-08 05:45:50|174466.7|174336.7|174466.3|174336.3|174466.7|174336.7|174465.3|174335.3|7
1728366360000|2024-10-08 05:46:00|174466|174336|174465.9|174335.9|174467.3|174337.3|174465.9|174335.9|10
1728366370000|2024-10-08 05:46:10|174467.1|174337.1|174463.6|174333.6|174467.1|174337.1|174462.6|174332.6|4
1728366380000|2024-10-08 05:46:20|174464.5|174334.5|174459.7|174329.7|174464.5|174334.5|174458.9|174328.9|6
1728366390000|2024-10-08 05:46:30|174460.6|174330.6|174460.2|174330.2|174465.5|174335.5|174457.8|174327.8|18
1728366400000|2024-10-08 05:46:40|174461.2|174331.2|174464.9|174334.9|174467|174337|174461.2|174331.2|17
1728366410000|2024-10-08 05:46:50|174462.8|174332.8|174468.2|174338.2|174468.2|174338.2|174462.3|174332.3|13
1728366420000|2024-10-08 05:47:00|174469.5|174339.5|174469.2|174339.2|174469.5|174339.5|174466.9|174336.9|6
1728366430000|2024-10-08 05:47:10|174467.8|174337.8|174466.5|174336.5|174470.6|174340.6|174466.3|174336.3|22
1728366440000|2024-10-08 05:47:20|174467.5|174337.5|174513.9|174383.9|174518.3|174388.3|174467.5|174337.5|6
1728366450000|2024-10-08 05:47:30|174513.8|174383.8|174509.6|174379.6|174513.8|174383.8|174509.6|174379.6|2
1728366460000|2024-10-08 05:47:40|174513.8|174383.8|174506.1|174376.1|174513.8|174383.8|174502.6|174372.6|5
1728366480000|2024-10-08 05:48:00|174507.7|174377.7|174502.6|174372.6|174507.7|174377.7|174502.6|174372.6|5
1728366490000|2024-10-08 05:48:10|174505.5|174375.5|174509.6|174379.6|174509.6|174379.6|174505.5|174375.5|4
1728366500000|2024-10-08 05:48:20|174508|174378|174513.2|174383.2|174513.2|174383.2|174505.4|174375.4|7
1728366510000|2024-10-08 05:48:30|174511.6|174381.6|174514|174384|174514|174384|174511.6|174381.6|4
1728366530000|2024-10-08 05:48:50|174512.5|174382.5|174513.3|174383.3|174513.3|174383.3|174506.9|174376.9|9
1728366540000|2024-10-08 05:49:00|174511.1|174381.1|174510.4|174380.4|174511.1|174381.1|174505.8|174375.8|5
1728366550000|2024-10-08 05:49:10|174512.5|174382.5|174510.4|174380.4|174512.6|174382.6|174510.4|174380.4|5
1728366560000|2024-10-08 05:49:20|174512.5|174382.5|174510.4|174380.4|174512.5|174382.5|174510.4|174380.4|3
1728366570000|2024-10-08 05:49:30|174510.9|174380.9|174507.6|174377.6|174510.9|174380.9|174507.6|174377.6|3
1728366580000|2024-10-08 05:49:40|174510.1|174380.1|174510.3|174380.3|174510.3|174380.3|174508.3|174378.3|4
1728366590000|2024-10-08 05:49:50|174508.4|174378.4|174510.3|174380.3|174510.3|174380.3|174507.6|174377.6|3
1728366600000|2024-10-08 05:50:00|174512.3|174382.3|174514.7|174384.7|174514.7|174384.7|174512.3|174382.3|3
1728366610000|2024-10-08 05:50:10|174514.4|174384.4|174487.7|174357.7|174514.4|174384.4|174487|174357|7
1728366620000|2024-10-08 05:50:20|174483.7|174353.7|174489|174359|174489|174359|174483.7|174353.7|5
1728366630000|2024-10-08 05:50:30|174485.4|174355.4|174485.4|174355.4|174485.4|174355.4|174485.4|174355.4|1
1728366640000|2024-10-08 05:50:40|174491.1|174361.1|174489.8|174359.8|174497.2|174367.2|174489.8|174359.8|8
1728366650000|2024-10-08 05:50:50|174491.1|174361.1|174492|174362|174499.6|174369.6|174491.1|174361.1|8
1728366660000|2024-10-08 05:51:00|174494.3|174364.3|174489.1|174359.1|174500.1|174370.1|174488.4|174358.4|9
1728366670000|2024-10-08 05:51:10|174491.4|174361.4|174488.2|174358.2|174491.4|174361.4|174488.2|174358.2|4
1728366680000|2024-10-08 05:51:20|174488.9|174358.9|174493.1|174363.1|174509.4|174379.4|174488.9|174358.9|9
1728366690000|2024-10-08 05:51:30|174508|174378|174492.7|174362.7|174513.2|174383.2|174492.6|174362.6|11
1728366700000|2024-10-08 05:51:40|174495.2|174365.2|174496.4|174366.4|174505.4|174375.4|174494.3|174364.3|15
1728366710000|2024-10-08 05:51:50|174498.2|174368.2|174488.8|174358.8|174500.7|174370.7|174487.3|174357.3|11
1728366720000|2024-10-08 05:52:00|174483.4|174353.4|174492.3|174362.3|174498.4|174368.4|174483.4|174353.4|17
1728366730000|2024-10-08 05:52:10|174487.6|174357.6|174494.7|174364.7|174499.2|174369.2|174481|174351|10
1728366740000|2024-10-08 05:52:20|174494.8|174364.8|174481.2|174351.2|174494.9|174364.9|174469|174339|17
1728366750000|2024-10-08 05:52:30|174482.7|174352.7|174487.1|174357.1|174494.4|174364.4|174482.7|174352.7|7
1728366760000|2024-10-08 05:52:40|174492.5|174362.5|174493.1|174363.1|174495.7|174365.7|174492.5|174362.5|3
1728366770000|2024-10-08 05:52:50|174493.8|174363.8|174499.4|174369.4|174502.9|174372.9|174490.8|174360.8|14
1728366780000|2024-10-08 05:53:00|174500.9|174370.9|174509.8|174379.8|174512.5|174382.5|174500.9|174370.9|14
1728366790000|2024-10-08 05:53:10|174509.2|174379.2|174517.1|174387.1|174518.9|174388.9|174506.9|174376.9|9
1728366800000|2024-10-08 05:53:20|174515.7|174385.7|174513|174383|174515.7|174385.7|174511.6|174381.6|8
1728366810000|2024-10-08 05:53:30|174515|174385|174513|174383|174515|174385|174511|174381|4
1728366820000|2024-10-08 05:53:40|174512.2|174382.2|174512.2|174382.2|174513.4|174383.4|174512.2|174382.2|3
1728366830000|2024-10-08 05:53:50|174510.5|174380.5|174510.5|174380.5|174510.5|174380.5|174510.5|174380.5|1
1728366840000|2024-10-08 05:54:00|174508.4|174378.4|174508.4|174378.4|174508.4|174378.4|174508.4|174378.4|1
1728366850000|2024-10-08 05:54:10|174509.1|174379.1|174509.2|174379.2|174509.2|174379.2|174508.9|174378.9|3
1728366860000|2024-10-08 05:54:20|174510.7|174380.7|174512.2|174382.2|174512.2|174382.2|174509.5|174379.5|5
1728366870000|2024-10-08 05:54:30|174512.3|174382.3|174512.3|174382.3|174512.3|174382.3|174512.3|174382.3|1
1728366880000|2024-10-08 05:54:40|174512.2|174382.2|174510.6|174380.6|174512.2|174382.2|174509.6|174379.6|4
1728366890000|2024-10-08 05:54:50|174512.2|174382.2|174509.3|174379.3|174512.2|174382.2|174509.3|174379.3|3
1728366900000|2024-10-08 05:55:00|174509.9|174379.9|174513.5|174383.5|174513.5|174383.5|174508|174378|5
1728366910000|2024-10-08 05:55:10|174511.6|174381.6|174511.6|174381.6|174511.6|174381.6|174507.9|174377.9|3
1728366930000|2024-10-08 05:55:30|174510.5|174380.5|174510.5|174380.5|174510.5|174380.5|174510.5|174380.5|1
1728366940000|2024-10-08 05:55:40|174513.4|174383.4|174505.3|174375.3|174513.4|174383.4|174505.3|174375.3|3
1728366950000|2024-10-08 05:55:50|174510.5|174380.5|174510.5|174380.5|174510.5|174380.5|174510.5|174380.5|1
1728366960000|2024-10-08 05:56:00|174505.6|174375.6|174506.1|174376.1|174506.1|174376.1|174505.6|174375.6|2
1728366970000|2024-10-08 05:56:10|174510.5|174380.5|174507.8|174377.8|174511.1|174381.1|174507.8|174377.8|5
1728367000000|2024-10-08 05:56:40|174510.5|174380.5|174511.6|174381.6|174512|174382|174510.5|174380.5|3
1728367010000|2024-10-08 05:56:50|174512.3|174382.3|174512.2|174382.2|174512.3|174382.3|174512.2|174382.2|2
1728367020000|2024-10-08 05:57:00|174438|174308|174440.3|174310.3|174440.3|174310.3|174438|174308|2
1728367030000|2024-10-08 05:57:10|174442.8|174312.8|174418.7|174288.7|174450.4|174320.4|174415.5|174285.5|15
1728367040000|2024-10-08 05:57:20|174421|174291|174418.8|174288.8|174421|174291|174418.8|174288.8|3
1728367050000|2024-10-08 05:57:30|174418.7|174288.7|174418.1|174288.1|174421.4|174291.4|174418.1|174288.1|8
1728367060000|2024-10-08 05:57:40|174418.8|174288.8|174421.5|174291.5|174421.5|174291.5|174418.8|174288.8|2
1728367070000|2024-10-08 05:57:50|174419.5|174289.5|174415.3|174285.3|174419.5|174289.5|174415.3|174285.3|2
1728367080000|2024-10-08 05:58:00|174414.7|174284.7|174411.4|174281.4|174414.7|174284.7|174411.4|174281.4|3
1728367090000|2024-10-08 05:58:10|174412.2|174282.2|174414.3|174284.3|174414.3|174284.3|174412.2|174282.2|2
1728367100000|2024-10-08 05:58:20|174414.8|174284.8|174419|174289|174419|174289|174414.8|174284.8|5
1728367110000|2024-10-08 05:58:30|174425.3|174295.3|174427.1|174297.1|174427.1|174297.1|174425.3|174295.3|5
1728367120000|2024-10-08 05:58:40|174423.6|174293.6|174422.9|174292.9|174423.6|174293.6|174422.9|174292.9|2
1728367130000|2024-10-08 05:58:50|174422.6|174292.6|174426.7|174296.7|174426.7|174296.7|174422.6|174292.6|5
1728367140000|2024-10-08 05:59:00|174424|174294|174420.9|174290.9|174424|174294|174420.9|174290.9|6
1728367150000|2024-10-08 05:59:10|174426.7|174296.7|174426.5|174296.5|174458.5|174328.5|174424|174294|18
1728367160000|2024-10-08 05:59:20|174428.6|174298.6|174428.6|174298.6|174447.4|174317.4|174425.2|174295.2|11
1728367170000|2024-10-08 05:59:30|174426.7|174296.7|174424.9|174294.9|174426.7|174296.7|174421.4|174291.4|8
1728367180000|2024-10-08 05:59:40|174421.6|174291.6|174421.6|174291.6|174421.6|174291.6|174420.5|174290.5|5
1728367190000|2024-10-08 05:59:50|174418.6|174288.6|174400.2|174270.2|174418.6|174288.6|174400.2|174270.2|4
1728367200000|2024-10-08 06:00:00|174378.3|174248.3|174363.9|174233.9|174378.3|174248.3|174360.9|174230.9|5
1728367210000|2024-10-08 06:00:10|174363.3|174233.3|174267.2|174137.2|174368.4|174238.4|174266.9|174136.9|10
1728367220000|2024-10-08 06:00:20|174268.7|174138.7|174259.9|174129.9|174268.7|174138.7|174252.9|174122.9|11
1728367230000|2024-10-08 06:00:30|174255.5|174125.5|174265.9|174135.9|174273.7|174143.7|174253.9|174123.9|15
1728367240000|2024-10-08 06:00:40|174266.1|174136.1|174265.1|174135.1|174266.1|174136.1|174260.8|174130.8|11
1728367250000|2024-10-08 06:00:50|174265.2|174135.2|174262.3|174132.3|174269.9|174139.9|174256.5|174126.5|12
1728367260000|2024-10-08 06:01:00|174268|174138|174228.4|174098.4|174268|174138|174209.3|174079.3|20
1728367270000|2024-10-08 06:01:10|174218.4|174088.4|174218.1|174088.1|174226.7|174096.7|174205|174075|16
1728367280000|2024-10-08 06:01:20|174218|174088|174197.9|174067.9|174220.5|174090.5|174196.1|174066.1|9
1728367290000|2024-10-08 06:01:30|174201.4|174071.4|174250.5|174120.5|174253.5|174123.5|174201.4|174071.4|19
1728367300000|2024-10-08 06:01:40|174252.2|174122.2|174251.8|174121.8|174253.3|174123.3|174248.4|174118.4|12
1728367310000|2024-10-08 06:01:50|174250.9|174120.9|174255.3|174125.3|174272.4|174142.4|174249.9|174119.9|17
1728367320000|2024-10-08 06:02:00|174270.5|174140.5|174274.4|174144.4|174290.1|174160.1|174268.2|174138.2|16
1728367330000|2024-10-08 06:02:10|174270.5|174140.5|174268.7|174138.7|174279|174149|174268.3|174138.3|6
1728367340000|2024-10-08 06:02:20|174273.9|174143.9|174273.8|174143.8|174290.9|174160.9|174264.5|174134.5|12
1728367350000|2024-10-08 06:02:30|174279.4|174149.4|174278.8|174148.8|174301.8|174171.8|174278.8|174148.8|18
1728367360000|2024-10-08 06:02:40|174280.5|174150.5|174249.5|174119.5|174280.5|174150.5|174246.2|174116.2|13
1728367370000|2024-10-08 06:02:50|174255.1|174125.1|174264.7|174134.7|174264.7|174134.7|174249.3|174119.3|10
1728367380000|2024-10-08 06:03:00|174255|174125|174241|174111|174255.3|174125.3|174241|174111|12
1728367390000|2024-10-08 06:03:10|174249.5|174119.5|174189.9|174059.9|174249.5|174119.5|174184.2|174054.2|16
1728367400000|2024-10-08 06:03:20|174193.1|174063.1|174158.6|174028.6|174195.1|174065.1|174154.7|174024.7|17
1728367410000|2024-10-08 06:03:30|174164|174034|174179.6|174049.6|174187.4|174057.4|174159.7|174029.7|10
1728367420000|2024-10-08 06:03:40|174179.5|174049.5|174169.6|174039.6|174184.1|174054.1|174169.6|174039.6|7
1728367430000|2024-10-08 06:03:50|174173.4|174043.4|174161.6|174031.6|174181.2|174051.2|174153.1|174023.1|14
1728367440000|2024-10-08 06:04:00|174166|174036|174153.8|174023.8|174175.9|174045.9|174148.4|174018.4|14
1728367450000|2024-10-08 06:04:10|174154.5|174024.5|174194.4|174064.4|174194.4|174064.4|174154.5|174024.5|11
1728367460000|2024-10-08 06:04:20|174191.7|174061.7|174186|174056|174191.7|174061.7|174183.8|174053.8|15
1728367470000|2024-10-08 06:04:30|174191.2|174061.2|174185.6|174055.6|174191.2|174061.2|174185.6|174055.6|5
1728367480000|2024-10-08 06:04:40|174183.6|174053.6|174190.6|174060.6|174204.6|174074.6|174182.6|174052.6|20
1728367490000|2024-10-08 06:04:50|174186.2|174056.2|174191.8|174061.8|174212.2|174082.2|174186.2|174056.2|13
1728367500000|2024-10-08 06:05:00|174192|174062|174179.9|174049.9|174204.3|174074.3|174179.9|174049.9|15
1728367510000|2024-10-08 06:05:10|174183.6|174053.6|174181.7|174051.7|174185.1|174055.1|174177.1|174047.1|13
1728367520000|2024-10-08 06:05:20|174181.1|174051.1|174191|174061|174191|174061|174166.3|174036.3|14
1728367530000|2024-10-08 06:05:30|174184.6|174054.6|174208.3|174078.3|174208.3|174078.3|174184.4|174054.4|14
1728367540000|2024-10-08 06:05:40|174211.3|174081.3|174204.5|174074.5|174211.3|174081.3|174201.7|174071.7|13
1728367550000|2024-10-08 06:05:50|174208.1|174078.1|174204.6|174074.6|174208.1|174078.1|174204.6|174074.6|2
1728367560000|2024-10-08 06:06:00|174202.9|174072.9|174206.5|174076.5|174207.3|174077.3|174201.4|174071.4|8
1728367570000|2024-10-08 06:06:10|174202.8|174072.8|174208.5|174078.5|174211.9|174081.9|174202.8|174072.8|4
1728367580000|2024-10-08 06:06:20|174204.5|174074.5|174199.2|174069.2|174207.8|174077.8|174194.5|174064.5|11
1728367590000|2024-10-08 06:06:30|174195.1|174065.1|174184.1|174054.1|174202.1|174072.1|174175|174045|11
1728367600000|2024-10-08 06:06:40|174179.9|174049.9|174178.3|174048.3|174182.1|174052.1|174176.7|174046.7|11
1728367610000|2024-10-08 06:06:50|174181|174051|174187.6|174057.6|174191.4|174061.4|174180.5|174050.5|4
1728367620000|2024-10-08 06:07:00|174190.5|174060.5|174207.1|174077.1|174209.5|174079.5|174190.5|174060.5|10
1728367630000|2024-10-08 06:07:10|174206.5|174076.5|174208.9|174078.9|174209.9|174079.9|174206.4|174076.4|7
1728367640000|2024-10-08 06:07:20|174208.8|174078.8|174266.3|174136.3|174266.3|174136.3|174207.4|174077.4|5
1728367650000|2024-10-08 06:07:30|174247.5|174117.5|174244.8|174114.8|174248.2|174118.2|174240.4|174110.4|17
1728367660000|2024-10-08 06:07:40|174242.2|174112.2|174231.1|174101.1|174258.1|174128.1|174231.1|174101.1|15
1728367670000|2024-10-08 06:07:50|174233.8|174103.8|174237.8|174107.8|174238.1|174108.1|174229.1|174099.1|22
1728367680000|2024-10-08 06:08:00|174233.5|174103.5|174214|174084|174234.1|174104.1|174213.3|174083.3|13
1728367690000|2024-10-08 06:08:10|174216.8|174086.8|174191.9|174061.9|174216.8|174086.8|174191.9|174061.9|17
1728367700000|2024-10-08 06:08:20|174195.3|174065.3|174176.3|174046.3|174195.6|174065.6|174172.5|174042.5|13
1728367710000|2024-10-08 06:08:30|174178.7|174048.7|174180.9|174050.9|174191.9|174061.9|174171.6|174041.6|19
1728367720000|2024-10-08 06:08:40|174178.7|174048.7|174191.4|174061.4|174202.6|174072.6|174164.9|174034.9|10
1728367730000|2024-10-08 06:08:50|174190|174060|174186.3|174056.3|174190|174060|174178|174048|9
1728367740000|2024-10-08 06:09:00|174188.8|174058.8|174187|174057|174191.4|174061.4|174185.8|174055.8|7
1728367750000|2024-10-08 06:09:10|174185|174055|174186.3|174056.3|174189.5|174059.5|174185|174055|6
1728367760000|2024-10-08 06:09:20|174183.9|174053.9|174184.1|174054.1|174186.3|174056.3|174182.7|174052.7|5
1728367770000|2024-10-08 06:09:30|174187.5|174057.5|174188.6|174058.6|174188.6|174058.6|174184.2|174054.2|4
1728367780000|2024-10-08 06:09:40|174187.3|174057.3|174181.7|174051.7|174187.3|174057.3|174181.7|174051.7|3
1728367790000|2024-10-08 06:09:50|174178.8|174048.8|174142.8|174012.8|174178.8|174048.8|174142.8|174012.8|17
1728367800000|2024-10-08 06:10:00|174144.1|174014.1|174140.1|174010.1|174144.1|174014.1|174139.6|174009.6|8
1728367810000|2024-10-08 06:10:10|174138.1|174008.1|174112.4|173982.4|174139.6|174009.6|174112.4|173982.4|12
1728367820000|2024-10-08 06:10:20|174116|173986|174106.3|173976.3|174117.4|173987.4|174103.2|173973.2|20
1728367830000|2024-10-08 06:10:30|174101.7|173971.7|174093.8|173963.8|174101.7|173971.7|174082.5|173952.5|14
1728367840000|2024-10-08 06:10:40|174102.3|173972.3|174060.6|173930.6|174102.3|173972.3|174056.1|173926.1|29
1728367850000|2024-10-08 06:10:50|174057.9|173927.9|174040.4|173910.4|174061.1|173931.1|174034.8|173904.8|20
1728367860000|2024-10-08 06:11:00|174047|173917|174054|173924|174059.8|173929.8|174028.4|173898.4|24
1728367870000|2024-10-08 06:11:10|174057.2|173927.2|174058.5|173928.5|174059.9|173929.9|174050|173920|12
1728367880000|2024-10-08 06:11:20|174055.9|173925.9|174067.5|173937.5|174070.9|173940.9|174055.3|173925.3|11
1728367890000|2024-10-08 06:11:30|174061.2|173931.2|174071|173941|174075|173945|174061.2|173931.2|11
1728367900000|2024-10-08 06:11:40|174074.9|173944.9|174098|173968|174098|173968|174074.9|173944.9|13
1728367910000|2024-10-08 06:11:50|174099.3|173969.3|174100.2|173970.2|174110.1|173980.1|174085|173955|22
1728367920000|2024-10-08 06:12:00|174087.8|173957.8|174095.3|173965.3|174097.3|173967.3|174086.7|173956.7|13
1728367930000|2024-10-08 06:12:10|174089.2|173959.2|174092.5|173962.5|174107|173977|174078.1|173948.1|17
1728367940000|2024-10-08 06:12:20|174095.2|173965.2|174105|173975|174111.9|173981.9|174089.2|173959.2|20
1728367950000|2024-10-08 06:12:30|174106.8|173976.8|174167|174037|174172.5|174042.5|174106.8|173976.8|6
1728367960000|2024-10-08 06:12:40|174171|174041|174179.6|174049.6|174181|174051|174171|174041|6
1728367970000|2024-10-08 06:12:50|174181.8|174051.8|174225.5|174095.5|174228.6|174098.6|174179.6|174049.6|9
1728367980000|2024-10-08 06:13:00|174226.2|174096.2|174214.4|174084.4|174226.3|174096.3|174214.4|174084.4|11
1728367990000|2024-10-08 06:13:10|174216.2|174086.2|174220.4|174090.4|174223.5|174093.5|174214.4|174084.4|11
1728368000000|2024-10-08 06:13:20|174225.2|174095.2|174230.9|174100.9|174232.1|174102.1|174218.7|174088.7|9
1728368010000|2024-10-08 06:13:30|174227.5|174097.5|174230.1|174100.1|174242.3|174112.3|174210.5|174080.5|17
1728368020000|2024-10-08 06:13:40|174226.9|174096.9|174254.8|174124.8|174254.8|174124.8|174223.5|174093.5|17
1728368030000|2024-10-08 06:13:50|174256.9|174126.9|174252.8|174122.8|174256.9|174126.9|174251.7|174121.7|9
1728368040000|2024-10-08 06:14:00|174257.4|174127.4|174280.1|174150.1|174280.1|174150.1|174257.4|174127.4|13
1728368050000|2024-10-08 06:14:10|174281.5|174151.5|174295.6|174165.6|174299.1|174169.1|174278.1|174148.1|13
1728368060000|2024-10-08 06:14:20|174292.9|174162.9|174306.9|174176.9|174306.9|174176.9|174292.9|174162.9|21
1728368070000|2024-10-08 06:14:30|174301.1|174171.1|174305.8|174175.8|174308.9|174178.9|174301.1|174171.1|9
1728368080000|2024-10-08 06:14:40|174302.6|174172.6|174305.7|174175.7|174305.7|174175.7|174302.6|174172.6|2
1728368090000|2024-10-08 06:14:50|174304.8|174174.8|174307.7|174177.7|174307.7|174177.7|174295.6|174165.6|14
1728368100000|2024-10-08 06:15:00|174308.5|174178.5|174310.9|174180.9|174314|174184|174302.3|174172.3|9
1728368110000|2024-10-08 06:15:10|174308.6|174178.6|174311|174181|174316.9|174186.9|174308.6|174178.6|7
1728368120000|2024-10-08 06:15:20|174307.8|174177.8|174312.6|174182.6|174312.6|174182.6|174307.8|174177.8|3
1728368130000|2024-10-08 06:15:30|174311.3|174181.3|174307|174177|174311.3|174181.3|174305.5|174175.5|3
1728368140000|2024-10-08 06:15:40|174305.3|174175.3|174307|174177|174307|174177|174305.3|174175.3|2
1728368150000|2024-10-08 06:15:50|174305.6|174175.6|174304|174174|174305.6|174175.6|174304|174174|2
1728368160000|2024-10-08 06:16:00|174302.1|174172.1|174302.6|174172.6|174302.6|174172.6|174300.7|174170.7|4
1728368170000|2024-10-08 06:16:10|174303.3|174173.3|174303.3|174173.3|174303.3|174173.3|174303.3|174173.3|1
1728368180000|2024-10-08 06:16:20|174300.8|174170.8|174302.4|174172.4|174302.4|174172.4|174300.8|174170.8|2
1728368190000|2024-10-08 06:16:30|174300.6|174170.6|174301.3|174171.3|174302.4|174172.4|174300.5|174170.5|6
1728368200000|2024-10-08 06:16:40|174298.3|174168.3|174297.5|174167.5|174298.3|174168.3|174297.5|174167.5|2
1728368210000|2024-10-08 06:16:50|174299.9|174169.9|174306.5|174176.5|174306.5|174176.5|174299.9|174169.9|3
1728368220000|2024-10-08 06:17:00|174303.1|174173.1|174304.7|174174.7|174308.7|174178.7|174303.1|174173.1|5
1728368230000|2024-10-08 06:17:10|174306.1|174176.1|174289.9|174159.9|174306.8|174176.8|174289.9|174159.9|6
1728368240000|2024-10-08 06:17:20|174292.1|174162.1|174292.1|174162.1|174292.1|174162.1|174292.1|174162.1|1
1728368250000|2024-10-08 06:17:30|174294.1|174164.1|174294.7|174164.7|174294.7|174164.7|174294.1|174164.1|2
1728368260000|2024-10-08 06:17:40|174292.9|174162.9|174293.8|174163.8|174293.8|174163.8|174291.2|174161.2|6
1728368270000|2024-10-08 06:17:50|174298.1|174168.1|174295.5|174165.5|174298.1|174168.1|174293.8|174163.8|3
1728368280000|2024-10-08 06:18:00|174292.1|174162.1|174278.9|174148.9|174294.3|174164.3|174249.5|174119.5|15
1728368290000|2024-10-08 06:18:10|174275.4|174145.4|174278.7|174148.7|174278.7|174148.7|174275.4|174145.4|2
1728368300000|2024-10-08 06:18:20|174281.4|174151.4|174267.4|174137.4|174283.3|174153.3|174267.4|174137.4|4
1728368310000|2024-10-08 06:18:30|174272.2|174142.2|174287.9|174157.9|174288.1|174158.1|174264|174134|10
1728368320000|2024-10-08 06:18:40|174286.4|174156.4|174294.5|174164.5|174294.5|174164.5|174286.4|174156.4|12
1728368330000|2024-10-08 06:18:50|174294.1|174164.1|174338.5|174208.5|174338.5|174208.5|174294.1|174164.1|20
1728368340000|2024-10-08 06:19:00|174347.8|174217.8|174356|174226|174362.2|174232.2|174344.6|174214.6|13
1728368350000|2024-10-08 06:19:10|174359.5|174229.5|174361.4|174231.4|174361.4|174231.4|174356.7|174226.7|3
1728368360000|2024-10-08 06:19:20|174364.6|174234.6|174363|174233|174364.6|174234.6|174357.8|174227.8|9
1728368370000|2024-10-08 06:19:30|174362.3|174232.3|174376.6|174246.6|174383.4|174253.4|174362.3|174232.3|13
1728368380000|2024-10-08 06:19:40|174377.5|174247.5|174367.2|174237.2|174377.5|174247.5|174367.2|174237.2|11
1728368390000|2024-10-08 06:19:50|174366.6|174236.6|174362.5|174232.5|174366.6|174236.6|174362.5|174232.5|5
1728368400000|2024-10-08 06:20:00|174355.4|174225.4|174356|174226|174356|174226|174352.6|174222.6|3
1728368410000|2024-10-08 06:20:10|174353.3|174223.3|174353.3|174223.3|174353.3|174223.3|174353.3|174223.3|1
1728368420000|2024-10-08 06:20:20|174351.6|174221.6|174320.1|174190.1|174351.6|174221.6|174315.7|174185.7|16
1728368430000|2024-10-08 06:20:30|174320.5|174190.5|174329.5|174199.5|174330.4|174200.4|174320.5|174190.5|3
1728368440000|2024-10-08 06:20:40|174328.6|174198.6|174355|174225|174358|174228|174328.6|174198.6|11
1728368450000|2024-10-08 06:20:50|174352|174222|174360.1|174230.1|174360.1|174230.1|174352|174222|7
1728368460000|2024-10-08 06:21:00|174356.5|174226.5|174438.2|174308.2|174442.3|174312.3|174355.2|174225.2|17
1728368470000|2024-10-08 06:21:10|174434.8|174304.8|174434.9|174304.9|174438.7|174308.7|174431.7|174301.7|15
1728368480000|2024-10-08 06:21:20|174410.1|174280.1|174409.4|174279.4|174412.2|174282.2|174409.4|174279.4|6
1728368490000|2024-10-08 06:21:30|174407.8|174277.8|174398.6|174268.6|174411.3|174281.3|174398.6|174268.6|13
1728368500000|2024-10-08 06:21:40|174401.9|174271.9|174395.6|174265.6|174405.4|174275.4|174390.8|174260.8|12
1728368510000|2024-10-08 06:21:50|174398.8|174268.8|174381.4|174251.4|174403.1|174273.1|174372.6|174242.6|20
1728368520000|2024-10-08 06:22:00|174370.2|174240.2|174377.5|174247.5|174382.1|174252.1|174370.2|174240.2|8
1728368530000|2024-10-08 06:22:10|174372.1|174242.1|174371.6|174241.6|174375.5|174245.5|174371.6|174241.6|4
1728368550000|2024-10-08 06:22:30|174369|174239|174368.2|174238.2|174369|174239|174368.2|174238.2|2
1728368570000|2024-10-08 06:22:50|174367.2|174237.2|174376.6|174246.6|174376.6|174246.6|174367.2|174237.2|5
1728368580000|2024-10-08 06:23:00|174376.5|174246.5|174367|174237|174376.5|174246.5|174367|174237|2
1728368590000|2024-10-08 06:23:10|174364.4|174234.4|174364.4|174234.4|174367.3|174237.3|174364.4|174234.4|3
1728368600000|2024-10-08 06:23:20|174367.3|174237.3|174366.9|174236.9|174371.9|174241.9|174365.8|174235.8|8
1728368610000|2024-10-08 06:23:30|174372.2|174242.2|174366.8|174236.8|174372.2|174242.2|174366.6|174236.6|4
1728368620000|2024-10-08 06:23:40|174372|174242|174370.6|174240.6|174374.7|174244.7|174370.2|174240.2|5
1728368630000|2024-10-08 06:23:50|174376.8|174246.8|174366.1|174236.1|174376.8|174246.8|174366.1|174236.1|6
1728368640000|2024-10-08 06:24:00|174371|174241|174363.8|174233.8|174371|174241|174363.2|174233.2|7
1728368650000|2024-10-08 06:24:10|174361.1|174231.1|174325.8|174195.8|174361.1|174231.1|174325.8|174195.8|8
1728368660000|2024-10-08 06:24:20|174325.3|174195.3|174340.1|174210.1|174348.3|174218.3|174325.3|174195.3|6
1728368670000|2024-10-08 06:24:30|174337|174207|174337.5|174207.5|174342.7|174212.7|174337|174207|4
1728368680000|2024-10-08 06:24:40|174340.8|174210.8|174335.7|174205.7|174340.8|174210.8|174335.7|174205.7|3
1728368690000|2024-10-08 06:24:50|174338.7|174208.7|174342|174212|174348.6|174218.6|174338.7|174208.7|7
1728368700000|2024-10-08 06:25:00|174351.2|174221.2|174356.6|174226.6|174356.6|174226.6|174351.2|174221.2|5
1728368710000|2024-10-08 06:25:10|174360.9|174230.9|174344.6|174214.6|174360.9|174230.9|174344.6|174214.6|7
1728368720000|2024-10-08 06:25:20|174341.8|174211.8|174344.7|174214.7|174344.7|174214.7|174341.8|174211.8|5
1728368730000|2024-10-08 06:25:30|174347.9|174217.9|174342.3|174212.3|174347.9|174217.9|174338.4|174208.4|6
1728368740000|2024-10-08 06:25:40|174339.1|174209.1|174339.1|174209.1|174343|174213|174335.9|174205.9|6
1728368750000|2024-10-08 06:25:50|174337.8|174207.8|174326.9|174196.9|174340.4|174210.4|174322.4|174192.4|14
1728368760000|2024-10-08 06:26:00|174324.1|174194.1|174255.9|174125.9|174327.9|174197.9|174241.6|174111.6|19
1728368770000|2024-10-08 06:26:10|174259.8|174129.8|174264|174134|174271.8|174141.8|174256.6|174126.6|10
1728368780000|2024-10-08 06:26:20|174259.2|174129.2|174264.3|174134.3|174264.3|174134.3|174258.6|174128.6|5
1728368790000|2024-10-08 06:26:30|174267.3|174137.3|174272|174142|174274.1|174144.1|174267.3|174137.3|4
1728368800000|2024-10-08 06:26:40|174266.1|174136.1|174254.1|174124.1|174266.1|174136.1|174253.8|174123.8|5
1728368810000|2024-10-08 06:26:50|174253|174123|174252.8|174122.8|174253|174123|174252.2|174122.2|3
1728368820000|2024-10-08 06:27:00|174249.6|174119.6|174240.6|174110.6|174249.6|174119.6|174236.8|174106.8|3
1728368830000|2024-10-08 06:27:10|174259.9|174129.9|174263.5|174133.5|174264.8|174134.8|174259.9|174129.9|6
1728368840000|2024-10-08 06:27:20|174269|174139|174261.1|174131.1|174269|174139|174260.7|174130.7|9
1728368850000|2024-10-08 06:27:30|174260.4|174130.4|174259.7|174129.7|174273.3|174143.3|174259.7|174129.7|13
1728368860000|2024-10-08 06:27:40|174261.6|174131.6|174265.5|174135.5|174273.6|174143.6|174261.6|174131.6|9
1728368870000|2024-10-08 06:27:50|174267.7|174137.7|174333.4|174203.4|174363.2|174233.2|174265.6|174135.6|15
1728368880000|2024-10-08 06:28:00|174337|174207|174373.1|174243.1|174373.1|174243.1|174329.8|174199.8|15
1728368890000|2024-10-08 06:28:10|174372.6|174242.6|174369|174239|174372.6|174242.6|174369|174239|3
1728368900000|2024-10-08 06:28:20|174427.9|174297.9|174424.3|174294.3|174430.8|174300.8|174400|174270|13
1728368910000|2024-10-08 06:28:30|174427.4|174297.4|174410.5|174280.5|174427.4|174297.4|174405.5|174275.5|14
1728368920000|2024-10-08 06:28:40|174406.9|174276.9|174437.8|174307.8|174449.5|174319.5|174406.9|174276.9|15
1728368930000|2024-10-08 06:28:50|174440.7|174310.7|174435.1|174305.1|174440.7|174310.7|174432.4|174302.4|13
1728368940000|2024-10-08 06:29:00|174435.5|174305.5|174441.6|174311.6|174450.8|174320.8|174432.4|174302.4|11
1728368950000|2024-10-08 06:29:10|174437.1|174307.1|174437.9|174307.9|174438.2|174308.2|174436.8|174306.8|4
1728368960000|2024-10-08 06:29:20|174435.2|174305.2|174442.7|174312.7|174446.6|174316.6|174431.4|174301.4|11
1728368990000|2024-10-08 06:29:50|174442.3|174312.3|174442.3|174312.3|174442.3|174312.3|174442.3|174312.3|1
1728369000000|2024-10-08 06:30:00|174446.1|174316.1|174444.1|174314.1|174446.1|174316.1|174444.1|174314.1|2
1728369010000|2024-10-08 06:30:10|174445.1|174315.1|174445.1|174315.1|174445.1|174315.1|174445.1|174315.1|1
1728369020000|2024-10-08 06:30:20|174441.8|174311.8|174452.7|174322.7|174452.7|174322.7|174441.8|174311.8|7
1728369030000|2024-10-08 06:30:30|174453.8|174323.8|174493.7|174363.7|174528.5|174398.5|174453.8|174323.8|18
1728369040000|2024-10-08 06:30:40|174496.9|174366.9|174488.9|174358.9|174501.1|174371.1|174487.2|174357.2|8
1728369050000|2024-10-08 06:30:50|174486.4|174356.4|174458.5|174328.5|174486.4|174356.4|174455.1|174325.1|16
1728369060000|2024-10-08 06:31:00|174463.1|174333.1|174464.2|174334.2|174466.4|174336.4|174463.1|174333.1|3
1728369070000|2024-10-08 06:31:10|174460.6|174330.6|174478.7|174348.7|174479.4|174349.4|174450.6|174320.6|16
1728369080000|2024-10-08 06:31:20|174476|174346|174474.8|174344.8|174476|174346|174472.3|174342.3|7
1728369090000|2024-10-08 06:31:30|174476.3|174346.3|174467.8|174337.8|174476.3|174346.3|174463.3|174333.3|6
1728369100000|2024-10-08 06:31:40|174465.8|174335.8|174478.1|174348.1|174479|174349|174463.9|174333.9|7
1728369110000|2024-10-08 06:31:50|174477.3|174347.3|174477.8|174347.8|174477.8|174347.8|174477.3|174347.3|2
1728369120000|2024-10-08 06:32:00|174481.6|174351.6|174482.3|174352.3|174482.3|174352.3|174474.1|174344.1|5
1728369130000|2024-10-08 06:32:10|174482.4|174352.4|174480.8|174350.8|174482.4|174352.4|174476.9|174346.9|7
1728369140000|2024-10-08 06:32:20|174476.1|174346.1|174483.4|174353.4|174489|174359|174470.5|174340.5|11
1728369150000|2024-10-08 06:32:30|174480.3|174350.3|174476.9|174346.9|174480.3|174350.3|174473|174343|8
1728369160000|2024-10-08 06:32:40|174475.7|174345.7|174517.6|174387.6|174522.6|174392.6|174471.6|174341.6|18
1728369170000|2024-10-08 06:32:50|174515.4|174385.4|174495.5|174365.5|174516.8|174386.8|174491.8|174361.8|9
1728369180000|2024-10-08 06:33:00|174496.3|174366.3|174499.1|174369.1|174499.6|174369.6|174490.9|174360.9|14
1728369190000|2024-10-08 06:33:10|174497.7|174367.7|174486|174356|174514.9|174384.9|174485.7|174355.7|19
1728369200000|2024-10-08 06:33:20|174488.4|174358.4|174490.1|174360.1|174493.8|174363.8|174488.4|174358.4|12
1728369210000|2024-10-08 06:33:30|174493.3|174363.3|174508.9|174378.9|174513|174383|174493.3|174363.3|14
1728369220000|2024-10-08 06:33:40|174513|174383|174511.8|174381.8|174515.1|174385.1|174501|174371|13
1728369230000|2024-10-08 06:33:50|174514.6|174384.6|174511.3|174381.3|174514.6|174384.6|174511.3|174381.3|3
1728369240000|2024-10-08 06:34:00|174511.7|174381.7|174512.9|174382.9|174514.9|174384.9|174503.3|174373.3|11
1728369250000|2024-10-08 06:34:10|174511.4|174381.4|174511.9|174381.9|174512.9|174382.9|174511.2|174381.2|10
1728369260000|2024-10-08 06:34:20|174510.9|174380.9|174513.5|174383.5|174513.5|174383.5|174508.9|174378.9|11
1728369270000|2024-10-08 06:34:30|174512.5|174382.5|174508.8|174378.8|174513|174383|174507|174377|11
1728369280000|2024-10-08 06:34:40|174512.9|174382.9|174547.8|174417.8|174560.3|174430.3|174511.5|174381.5|9
1728369290000|2024-10-08 06:34:50|174548.3|174418.3|174557.8|174427.8|174557.8|174427.8|174548.3|174418.3|14
1728369300000|2024-10-08 06:35:00|174554.9|174424.9|174554.5|174424.5|174554.9|174424.9|174554.3|174424.3|7
1728369310000|2024-10-08 06:35:10|174553.9|174423.9|174558.5|174428.5|174558.5|174428.5|174553.9|174423.9|6
1728369320000|2024-10-08 06:35:20|174558.6|174428.6|174590.9|174460.9|174602|174472|174556|174426|11
1728369330000|2024-10-08 06:35:30|174588.8|174458.8|174596.3|174466.3|174596.3|174466.3|174572|174442|18
1728369340000|2024-10-08 06:35:40|174591.6|174461.6|174587.6|174457.6|174591.7|174461.7|174582.5|174452.5|9
1728369350000|2024-10-08 06:35:50|174588.3|174458.3|174584.8|174454.8|174588.3|174458.3|174579.3|174449.3|12
1728369360000|2024-10-08 06:36:00|174585.3|174455.3|174586.4|174456.4|174586.9|174456.9|174585.3|174455.3|8
1728369370000|2024-10-08 06:36:10|174586.7|174456.7|174582.9|174452.9|174587.1|174457.1|174578.7|174448.7|11
1728369380000|2024-10-08 06:36:20|174583.9|174453.9|174587.6|174457.6|174587.6|174457.6|174581.8|174451.8|13
1728369390000|2024-10-08 06:36:30|174589.1|174459.1|174583.1|174453.1|174589.3|174459.3|174581.3|174451.3|8
1728369400000|2024-10-08 06:36:40|174584.3|174454.3|174586.5|174456.5|174586.6|174456.6|174580|174450|12
1728369410000|2024-10-08 06:36:50|174587.9|174457.9|174589.2|174459.2|174589.2|174459.2|174580.7|174450.7|8
1728369420000|2024-10-08 06:37:00|174588.8|174458.8|174588.9|174458.9|174588.9|174458.9|174579.2|174449.2|5
1728369430000|2024-10-08 06:37:10|174589.3|174459.3|174574.8|174444.8|174589.5|174459.5|174574.8|174444.8|7
1728369440000|2024-10-08 06:37:20|174581.8|174451.8|174586.6|174456.6|174588.1|174458.1|174574.8|174444.8|12
1728369450000|2024-10-08 06:37:30|174587.9|174457.9|174586.7|174456.7|174587.9|174457.9|174586.1|174456.1|7
1728369460000|2024-10-08 06:37:40|174586.5|174456.5|174586.7|174456.7|174587.3|174457.3|174586.4|174456.4|9
1728369470000|2024-10-08 06:37:50|174587.1|174457.1|174586.1|174456.1|174587.4|174457.4|174586.1|174456.1|7
1728369480000|2024-10-08 06:38:00|174587.6|174457.6|174586.1|174456.1|174587.6|174457.6|174586.1|174456.1|2
1728369490000|2024-10-08 06:38:10|174588|174458|174597.2|174467.2|174600.2|174470.2|174588|174458|5
1728369500000|2024-10-08 06:38:20|174596.7|174466.7|174595.6|174465.6|174596.7|174466.7|174595.4|174465.4|8
1728369510000|2024-10-08 06:38:30|174593.6|174463.6|174591.6|174461.6|174603.5|174473.5|174591.6|174461.6|15
1728369520000|2024-10-08 06:38:40|174591.4|174461.4|174595.5|174465.5|174604.8|174474.8|174591.4|174461.4|11
1728369530000|2024-10-08 06:38:50|174595.1|174465.1|174605.2|174475.2|174608.6|174478.6|174594.6|174464.6|7
1728369540000|2024-10-08 06:39:00|174605.7|174475.7|174608.4|174478.4|174608.9|174478.9|174605.7|174475.7|5
1728369550000|2024-10-08 06:39:10|174610.7|174480.7|174610.6|174480.6|174610.7|174480.7|174610.4|174480.4|6
1728369560000|2024-10-08 06:39:20|174610.7|174480.7|174608.4|174478.4|174610.7|174480.7|174608.4|174478.4|4
1728369570000|2024-10-08 06:39:30|174608.5|174478.5|174604.9|174474.9|174609.8|174479.8|174604.2|174474.2|7
1728369580000|2024-10-08 06:39:40|174589.6|174459.6|174584.8|174454.8|174594.4|174464.4|174580.9|174450.9|13
1728369590000|2024-10-08 06:39:50|174585.7|174455.7|174589.7|174459.7|174590.4|174460.4|174585.7|174455.7|8
1728369600000|2024-10-08 06:40:00|174590.3|174460.3|174590.2|174460.2|174590.4|174460.4|174590.2|174460.2|4
1728369610000|2024-10-08 06:40:10|174589.7|174459.7|174589.9|174459.9|174590.3|174460.3|174589.7|174459.7|5
1728369620000|2024-10-08 06:40:20|174590.2|174460.2|174594.2|174464.2|174596.2|174466.2|174590.2|174460.2|7
1728369630000|2024-10-08 06:40:30|174594.3|174464.3|174599.6|174469.6|174601.5|174471.5|174594.3|174464.3|7
1728369640000|2024-10-08 06:40:40|174599.4|174469.4|174602.2|174472.2|174602.2|174472.2|174598|174468|3
1728369650000|2024-10-08 06:40:50|174600.7|174470.7|174590|174460|174600.7|174470.7|174590|174460|14
1728369660000|2024-10-08 06:41:00|174589|174459|174594.4|174464.4|174601.9|174471.9|174589|174459|13
1728369670000|2024-10-08 06:41:10|174594.6|174464.6|174595|174465|174595|174465|174594.6|174464.6|6
1728369680000|2024-10-08 06:41:20|174603.4|174473.4|174602.1|174472.1|174603.4|174473.4|174599.2|174469.2|5
1728369690000|2024-10-08 06:41:30|174602.3|174472.3|174601.9|174471.9|174602.3|174472.3|174601.7|174471.7|4
1728369700000|2024-10-08 06:41:40|174602.2|174472.2|174602.3|174472.3|174602.3|174472.3|174602.2|174472.2|2
1728369710000|2024-10-08 06:41:50|174601.6|174471.6|174601.3|174471.3|174602.1|174472.1|174601.3|174471.3|3
1728369720000|2024-10-08 06:42:00|174601.4|174471.4|174601.4|174471.4|174601.8|174471.8|174601.4|174471.4|4
1728369730000|2024-10-08 06:42:10|174601.8|174471.8|174603.2|174473.2|174603.3|174473.3|174601.4|174471.4|6
1728369740000|2024-10-08 06:42:20|174603.3|174473.3|174685.3|174555.3|174685.4|174555.4|174603.3|174473.3|15
1728369750000|2024-10-08 06:42:30|174687|174557|174693.2|174563.2|174693.2|174563.2|174683.8|174553.8|8
1728369760000|2024-10-08 06:42:40|174693.3|174563.3|174687.7|174557.7|174695.1|174565.1|174687.7|174557.7|7
1728369770000|2024-10-08 06:42:50|174690.4|174560.4|174685.2|174555.2|174698.6|174568.6|174685.2|174555.2|16
1728369780000|2024-10-08 06:43:00|174682.6|174552.6|174674.9|174544.9|174690.8|174560.8|174674.9|174544.9|12
1728369790000|2024-10-08 06:43:10|174675|174545|174614.4|174484.4|174679.4|174549.4|174607.1|174484.4|13
1728369800000|2024-10-08 06:43:20|174614.6|174484.6|174610.9|174480.9|174620.3|174490.3|174608|174478|14
1728369810000|2024-10-08 06:43:30|174611.2|174481.2|174611.4|174481.4|174611.4|174481.4|174611.2|174481.2|2
1728369820000|2024-10-08 06:43:40|174610.9|174480.9|174611.1|174481.1|174611.1|174481.1|174610.9|174480.9|2
1728369830000|2024-10-08 06:43:50|174611.2|174481.2|174605.4|174475.4|174611.2|174481.2|174605|174475|4
1728369840000|2024-10-08 06:44:00|174605.6|174475.6|174601.1|174471.1|174605.6|174475.6|174601.1|174471.1|3
1728369850000|2024-10-08 06:44:10|174599.1|174469.1|174604.7|174474.7|174606.1|174476.1|174597.9|174467.9|7
1728369860000|2024-10-08 06:44:20|174605.1|174475.1|174602.8|174472.8|174605.1|174475.1|174602.8|174472.8|2
1728369870000|2024-10-08 06:44:30|174604.1|174474.1|174599.2|174469.2|174604.1|174474.1|174598.8|174468.8|4
1728369880000|2024-10-08 06:44:40|174602.3|174472.3|174598.5|174468.5|174603|174473|174598.5|174468.5|5
1728369890000|2024-10-08 06:44:50|174599.2|174469.2|174608.3|174478.3|174608.3|174478.3|174599.2|174469.2|5
1728369900000|2024-10-08 06:45:00|174608.1|174478.1|174607.3|174477.3|174609.6|174479.6|174603|174473|6
1728369910000|2024-10-08 06:45:10|174600|174470|174596.9|174466.9|174600|174470|174596.9|174466.9|2
1728369920000|2024-10-08 06:45:20|174596.4|174466.4|174550|174420|174601.7|174471.7|174545.1|174415.1|14
1728369930000|2024-10-08 06:45:30|174550.1|174420.1|174563.4|174433.4|174563.4|174433.4|174544.4|174414.4|15
1728369940000|2024-10-08 06:45:40|174562.8|174432.8|174557.8|174427.8|174563.3|174433.3|174555|174425|8
1728369950000|2024-10-08 06:45:50|174557|174427|174583.8|174453.8|174590.1|174460.1|174549.4|174419.4|12
1728369960000|2024-10-08 06:46:00|174580.9|174450.9|174569.9|174439.9|174583.8|174453.8|174569.9|174439.9|7
1728369970000|2024-10-08 06:46:10|174571.1|174441.1|174572.7|174442.7|174574|174444|174560.8|174430.8|16
1728369980000|2024-10-08 06:46:20|174572.4|174442.4|174563.2|174433.2|174574.9|174444.9|174562.9|174432.9|14
1728369990000|2024-10-08 06:46:30|174563.4|174433.4|174541.3|174411.3|174563.9|174433.9|174530.3|174400.3|22
1728370000000|2024-10-08 06:46:40|174540.9|174410.9|174546.5|174416.5|174552.1|174422.1|174540.9|174410.9|20
1728370010000|2024-10-08 06:46:50|174545.5|174415.5|174548.3|174418.3|174551.2|174421.2|174544.5|174414.5|13
1728370020000|2024-10-08 06:47:00|174550.5|174420.5|174548.3|174418.3|174550.9|174420.9|174547.7|174417.7|15
1728370030000|2024-10-08 06:47:10|174549.5|174419.5|174550.2|174420.2|174556.4|174426.4|174549.5|174419.5|12
1728370040000|2024-10-08 06:47:20|174549.5|174419.5|174547.7|174417.7|174549.5|174419.5|174547.7|174417.7|5
1728370050000|2024-10-08 06:47:30|174547.3|174417.3|174550.9|174420.9|174550.9|174420.9|174547.3|174417.3|9
1728370060000|2024-10-08 06:47:40|174550.6|174420.6|174545.9|174415.9|174550.9|174420.9|174545.9|174415.9|9
1728370070000|2024-10-08 06:47:50|174545.8|174415.8|174544|174414|174546.3|174416.3|174543.3|174413.3|12
1728370080000|2024-10-08 06:48:00|174545.7|174415.7|174543.9|174413.9|174546.3|174416.3|174543.7|174413.7|6
1728370090000|2024-10-08 06:48:10|174544.4|174414.4|174544.1|174414.1|174545.2|174415.2|174543.5|174413.5|9
1728370100000|2024-10-08 06:48:20|174543.9|174413.9|174543.9|174413.9|174544|174414|174543.5|174413.5|7
1728370110000|2024-10-08 06:48:30|174544.3|174414.3|174558.6|174428.6|174558.6|174428.6|174544.2|174414.2|9
1728370120000|2024-10-08 06:48:40|174561|174431|174556.6|174426.6|174561.2|174431.2|174552.6|174422.6|17
1728370130000|2024-10-08 06:48:50|174549.4|174419.4|174567.6|174437.6|174567.6|174437.6|174549.4|174419.4|11
1728370140000|2024-10-08 06:49:00|174567.9|174437.9|174594.9|174464.9|174597.8|174467.8|174565.9|174435.9|9
1728370150000|2024-10-08 06:49:10|174595.6|174465.6|174636.1|174506.1|174637.2|174507.2|174595.6|174465.6|18
1728370160000|2024-10-08 06:49:20|174631.1|174501.1|174640|174510|174642.9|174512.9|174629.4|174499.4|11
1728370170000|2024-10-08 06:49:30|174640.2|174510.2|174641.3|174511.3|174646|174516|174627|174497|25
1728370180000|2024-10-08 06:49:40|174633.6|174503.6|174640.5|174510.5|174642.8|174512.8|174631.4|174501.4|25
1728370190000|2024-10-08 06:49:50|174642.2|174512.2|174659.4|174529.4|174659.5|174529.5|174639.8|174509.8|14
1728370200000|2024-10-08 06:50:00|174659|174529|174658.2|174528.2|174659.5|174529.5|174657.9|174527.9|8
1728370210000|2024-10-08 06:50:10|174659.6|174529.6|174676.8|174546.8|174676.8|174546.8|174655.9|174525.9|15
1728370220000|2024-10-08 06:50:20|174681.1|174551.1|174670.1|174540.1|174681.1|174551.1|174668.4|174538.4|11
1728370230000|2024-10-08 06:50:30|174670.3|174540.3|174670.6|174540.6|174670.9|174540.9|174670.2|174540.2|8
1728370240000|2024-10-08 06:50:40|174676.1|174546.1|174678|174548|174679.2|174549.2|174675.8|174545.8|7
1728370250000|2024-10-08 06:50:50|174678.7|174548.7|174678.5|174548.5|174678.7|174548.7|174677.8|174547.8|4
1728370260000|2024-10-08 06:51:00|174678.4|174548.4|174681.1|174551.1|174681.4|174551.4|174678.4|174548.4|8
1728370270000|2024-10-08 06:51:10|174680.3|174550.3|174680.1|174550.1|174680.3|174550.3|174680.1|174550.1|4
1728370280000|2024-10-08 06:51:20|174675.9|174545.9|174734.1|174604.1|174734.1|174604.1|174675.9|174545.9|5
1728370290000|2024-10-08 06:51:30|174734.7|174604.7|174735.7|174605.7|174736.1|174606.1|174734.7|174604.7|4
1728370300000|2024-10-08 06:51:40|174726.5|174596.5|174769.5|174639.5|174798.8|174668.8|174726.5|174596.5|29
1728370310000|2024-10-08 06:51:50|174766.5|174636.5|174783.8|174653.8|174786.7|174656.7|174765.8|174635.8|22
1728370320000|2024-10-08 06:52:00|174780.3|174650.3|174729.8|174599.8|174780.3|174650.3|174725.5|174595.5|31
1728370330000|2024-10-08 06:52:10|174725.4|174595.4|174691.8|174561.8|174725.4|174595.4|174687|174557|29
1728370340000|2024-10-08 06:52:20|174692.6|174562.6|174673.8|174543.8|174692.6|174562.6|174673.8|174543.8|26
1728370350000|2024-10-08 06:52:30|174672.8|174542.8|174706.8|174576.8|174706.8|174576.8|174667.9|174537.9|22
1728370360000|2024-10-08 06:52:40|174703|174573|174703.2|174573.2|174707.3|174577.3|174702.5|174572.5|9
1728370370000|2024-10-08 06:52:50|174703.6|174573.6|174710.7|174580.7|174710.9|174580.9|174703.4|174573.4|8
1728370380000|2024-10-08 06:53:00|174709.8|174579.8|174723.1|174593.1|174723.1|174593.1|174705.1|174575.1|16
1728370390000|2024-10-08 06:53:10|174722.2|174592.2|174725|174595|174729.2|174599.2|174718.8|174588.8|12
1728370400000|2024-10-08 06:53:20|174722|174592|174722.1|174592.1|174725.5|174595.5|174719.4|174589.4|17
1728370410000|2024-10-08 06:53:30|174722.7|174592.7|174724.6|174594.6|174737.9|174607.9|174721.7|174591.7|13
1728370420000|2024-10-08 06:53:40|174727.2|174597.2|174738.6|174608.6|174738.8|174608.8|174727.2|174597.2|14
1728370430000|2024-10-08 06:53:50|174738.1|174608.1|174730.9|174600.9|174738.1|174608.1|174725.1|174595.1|14
1728370440000|2024-10-08 06:54:00|174728|174598|174685.6|174555.6|174728|174598|174664.1|174534.1|12
1728370450000|2024-10-08 06:54:10|174685|174555|174684.9|174554.9|174688.9|174558.9|174671|174541|9
1728370460000|2024-10-08 06:54:20|174685.1|174555.1|174687.2|174557.2|174687.8|174557.8|174684.8|174554.8|10
1728370470000|2024-10-08 06:54:30|174684.5|174554.5|174691.1|174561.1|174691.1|174561.1|174683.4|174553.4|13
1728370480000|2024-10-08 06:54:40|174687.4|174557.4|174691.2|174561.2|174694.4|174564.4|174685.8|174555.8|10
1728370490000|2024-10-08 06:54:50|174691.1|174561.1|174692|174562|174692.5|174562.5|174688.8|174558.8|13
1728370500000|2024-10-08 06:55:00|174693.2|174563.2|174681.7|174551.7|174693.3|174563.3|174681.7|174551.7|12
1728370510000|2024-10-08 06:55:10|174685.2|174555.2|174685.2|174555.2|174685.2|174555.2|174685.2|174555.2|1
1728370520000|2024-10-08 06:55:20|174685.8|174555.8|174684.7|174554.7|174685.8|174555.8|174684.6|174554.6|6
1728370530000|2024-10-08 06:55:30|174685.2|174555.2|174685.2|174555.2|174685.2|174555.2|174685.2|174555.2|1
1728370540000|2024-10-08 06:55:40|174684.7|174554.7|174684.7|174554.7|174685.2|174555.2|174684.7|174554.7|3
1728370550000|2024-10-08 06:55:50|174685.2|174555.2|174687|174557|174690.2|174560.2|174685.2|174555.2|4
1728370560000|2024-10-08 06:56:00|174690.7|174560.7|174687|174557|174690.7|174560.7|174687|174557|6
1728370570000|2024-10-08 06:56:10|174690.4|174560.4|174675.4|174545.4|174690.4|174560.4|174675.4|174545.4|8
1728370580000|2024-10-08 06:56:20|174674.5|174544.5|174672|174542|174674.5|174544.5|174672|174542|3
1728370590000|2024-10-08 06:56:30|174673.7|174543.7|174677.7|174547.7|174678.3|174548.3|174673.7|174543.7|7
1728370600000|2024-10-08 06:56:40|174677.6|174547.6|174677.7|174547.7|174677.8|174547.8|174677.6|174547.6|3
1728370610000|2024-10-08 06:56:50|174675.5|174545.5|174672.5|174542.5|174677.4|174547.4|174672.5|174542.5|7
1728370620000|2024-10-08 06:57:00|174673.9|174543.9|174677|174547|174678.1|174548.1|174673.9|174543.9|8
1728370630000|2024-10-08 06:57:10|174639.8|174549.8|174679.8|174549.8|174680.5|174550.5|174635.9|174545.9|11
1728370640000|2024-10-08 06:57:20|174678.8|174548.8|174642.7|174552.7|174679.6|174552.7|174641.7|174533.3|9
1728370650000|2024-10-08 06:57:30|174641.7|174551.7|174642.7|174552.7|174642.7|174552.7|174641.7|174551.7|2
1728370670000|2024-10-08 06:57:50|174641.4|174551.4|174641.4|174551.4|174641.4|174551.4|174641.4|174551.4|1
1728370680000|2024-10-08 06:58:00|174641.1|174551.1|174641.1|174551.1|174641.1|174551.1|174641.1|174551.1|1
1728370700000|2024-10-08 06:58:20|174639.7|174549.7|174641.1|174551.1|174641.1|174551.1|174639.7|174549.7|2
1728370720000|2024-10-08 06:58:40|174635.5|174545.5|174635.5|174545.5|174635.5|174545.5|174635.5|174545.5|1
1728370740000|2024-10-08 06:59:00|174641.1|174551.1|174635.5|174545.5|174641.1|174551.1|174635.5|174545.5|2
1728370760000|2024-10-08 06:59:20|174641.1|174551.1|174637.9|174547.9|174641.1|174551.1|174637.9|174547.9|2
1728370770000|2024-10-08 06:59:30|174635.5|174545.5|174637.9|174547.9|174637.9|174547.9|174635.5|174545.5|2
1728370780000|2024-10-08 06:59:40|174633.2|174543.2|174635.5|174545.5|174635.5|174545.5|174633.2|174543.2|2
1728370790000|2024-10-08 06:59:50|174633.2|174543.2|174635.5|174545.5|174635.5|174545.5|174633.2|174543.2|2
1728370800000|2024-10-08 07:00:00|174634.7|174544.7|174702.1|174572.1|174713.4|174583.4|174634.7|174544.7|34
1728370810000|2024-10-08 07:00:10|174699.3|174569.3|174735.8|174605.8|174735.8|174605.8|174694.2|174564.2|26
1728370820000|2024-10-08 07:00:20|174736.8|174606.8|174751.5|174621.5|174751.5|174621.5|174732.7|174602.7|19
1728370830000|2024-10-08 07:00:30|174748|174618|174750.4|174620.4|174757.9|174627.9|174748|174618|15
1728370840000|2024-10-08 07:00:40|174751.1|174621.1|174752.7|174622.7|174757.5|174627.5|174696.7|174592|15
1728370850000|2024-10-08 07:00:50|174755.5|174625.5|174758.2|174628.2|174758.2|174628.2|174755.5|174625.5|8
1728370860000|2024-10-08 07:01:00|174762.1|174632.1|174811.3|174681.3|174826.1|174696.1|174762.1|174632.1|14
1728370870000|2024-10-08 07:01:10|174814.7|174684.7|174818.7|174688.7|174818.7|174688.7|174806.8|174676.8|18
1728370880000|2024-10-08 07:01:20|174819.3|174689.3|174876.2|174746.2|174882.5|174752.5|174818.3|174688.3|20
1728370890000|2024-10-08 07:01:30|174879.3|174749.3|174901.3|174771.3|174908.4|174778.4|174874.9|174744.9|26
1728370900000|2024-10-08 07:01:40|174905.2|174775.2|174901.1|174771.1|174918.2|174788.2|174901.1|174771.1|18
1728370910000|2024-10-08 07:01:50|174905.5|174775.5|174907.4|174777.4|174910.8|174780.8|174904|174774|15
1728370920000|2024-10-08 07:02:00|174903.9|174773.9|174985|174855|174985|174855|174903.9|174773.9|33
1728370930000|2024-10-08 07:02:10|174984.6|174854.6|174989.1|174859.1|174999.9|174869.9|174984.6|174854.6|18
1728370940000|2024-10-08 07:02:20|174990.5|174860.5|174989.9|174859.9|174999.8|174869.8|174987.7|174857.7|16
1728370950000|2024-10-08 07:02:30|174989.8|174859.8|174968|174838|175001|174871|174968|174838|16
1728370960000|2024-10-08 07:02:40|174990|174860|174989.8|174859.8|174999|174869|174985.1|174855.1|22
1728370970000|2024-10-08 07:02:50|174995.9|174865.9|175028.3|174898.3|175028.3|174898.3|174990.3|174860.3|15
1728370980000|2024-10-08 07:03:00|175028.9|174898.9|175012.4|174882.4|175028.9|174898.9|175006.8|174876.8|21
1728370990000|2024-10-08 07:03:10|175012.9|174882.9|174990.2|174860.2|175018.9|174888.9|174990.2|174860.2|21
1728371000000|2024-10-08 07:03:20|174992.9|174862.9|174994.9|174864.9|175002.6|174872.6|174992.9|174862.9|18
1728371010000|2024-10-08 07:03:30|174996.1|174866.1|174995.2|174865.2|174996.1|174866.1|174994.5|174864.5|9
1728371020000|2024-10-08 07:03:40|174992|174862|174992.3|174862.3|174996.3|174866.3|174991.9|174861.9|10
1728371030000|2024-10-08 07:03:50|174991.5|174861.5|174997.2|174867.2|174997.6|174867.6|174984.7|174854.7|22
1728371040000|2024-10-08 07:04:00|174995.4|174865.4|175000.1|174870.1|175004.1|174874.1|174990|174860|18
1728371050000|2024-10-08 07:04:10|175003|174873|175044.6|174914.6|175044.6|174914.6|174997.5|174867.5|20
1728371060000|2024-10-08 07:04:20|175043.1|174913.1|175044.6|174914.6|175054.5|174924.5|175029|174899|20
1728371070000|2024-10-08 07:04:30|175045.2|174915.2|175046.3|174916.3|175048.4|174918.4|175045.1|174915.1|12
1728371080000|2024-10-08 07:04:40|175041.8|174911.8|175045.6|174915.6|175050.6|174920.6|175036.7|174906.7|17
1728371090000|2024-10-08 07:04:50|175046.7|174916.7|175036.8|174906.8|175059.4|174929.4|175036.1|174906.1|12
1728371100000|2024-10-08 07:05:00|175042.8|174912.8|175033.3|174903.3|175042.8|174912.8|175026.5|174896.5|15
1728371110000|2024-10-08 07:05:10|175033.2|174903.2|175038.3|174908.3|175039.2|174909.2|175033.2|174903.2|18
1728371120000|2024-10-08 07:05:20|175038.5|174908.5|175038.6|174908.6|175038.6|174908.6|175031.8|174901.8|19
1728371130000|2024-10-08 07:05:30|175039.2|174909.2|175047.6|174917.6|175051|174921|175039.2|174909.2|19
1728371140000|2024-10-08 07:05:40|175048|174918|175060.6|174930.6|175060.6|174930.6|175048|174918|14
1728371150000|2024-10-08 07:05:50|175060.7|174930.7|175064.7|174934.7|175066.6|174936.6|175060.7|174930.7|13
1728371160000|2024-10-08 07:06:00|175067.1|174937.1|175074|174944|175074|174944|175067.1|174937.1|14
1728371170000|2024-10-08 07:06:10|175073|174943|175060|174930|175075.3|174945.3|175059.8|174929.8|14
1728371180000|2024-10-08 07:06:20|175059.3|174929.3|175064.6|174934.6|175065.1|174935.1|175059.3|174929.3|10
1728371190000|2024-10-08 07:06:30|175065.3|174935.3|175065|174935|175068|174938|175063|174933|10
1728371200000|2024-10-08 07:06:40|175066|174936|175060.3|174930.3|175066.7|174936.7|175059.3|174929.3|10
1728371210000|2024-10-08 07:06:50|175060.4|174930.4|175059|174929|175060.4|174930.4|175058.7|174928.7|11
1728371220000|2024-10-08 07:07:00|175063.1|174933.1|175080.4|174950.4|175097.1|174967.1|175057|174927|14
1728371230000|2024-10-08 07:07:10|175081.5|174951.5|175080.7|174950.7|175081.9|174951.9|175080.7|174950.7|4
1728371240000|2024-10-08 07:07:20|175080.3|174950.3|175080.2|174950.2|175080.8|174950.8|175079.1|174949.1|7
1728371250000|2024-10-08 07:07:30|175079.7|174949.7|175084|174954|175107.1|174977.1|175079.7|174949.7|16
1728371260000|2024-10-08 07:07:40|175084.2|174954.2|175119.8|174989.8|175127.6|174997.6|175084.2|174954.2|20
1728371270000|2024-10-08 07:07:50|175120.8|174990.8|175128.2|174998.2|175129.4|174999.4|175120.3|174990.3|10
1728371280000|2024-10-08 07:08:00|175128.5|174998.5|175125.7|174995.7|175129.2|174999.2|175125.1|174995.1|11
1728371290000|2024-10-08 07:08:10|175127.2|174997.2|175130.3|175000.3|175130.3|175000.3|175125.7|174995.7|6
1728371300000|2024-10-08 07:08:20|175127.3|174997.3|175132.3|175002.3|175132.3|175002.3|175125.1|174995.1|9
1728371310000|2024-10-08 07:08:30|175130.6|175000.6|175112.8|174982.8|175130.6|175000.6|175109.7|174979.7|5
1728371320000|2024-10-08 07:08:40|175113.2|174983.2|175098.3|174968.3|175113.2|174983.2|175088.8|174958.8|19
1728371330000|2024-10-08 07:08:50|175104.1|174974.1|175106.1|174976.1|175109.7|174979.7|175099.5|174969.5|12
1728371340000|2024-10-08 07:09:00|175103.1|174973.1|175107.2|174977.2|175107.2|174977.2|175103.1|174973.1|5
1728371350000|2024-10-08 07:09:10|175107|174977|175123.9|174993.9|175124.3|174994.3|175093.2|174963.2|16
1728371360000|2024-10-08 07:09:20|175120.4|174990.4|175110.8|174980.8|175120.4|174990.4|175110.8|174980.8|12
1728371370000|2024-10-08 07:09:30|175111.4|174981.4|175092.6|174962.6|175115.4|174985.4|175091.2|174961.2|16
1728371380000|2024-10-08 07:09:40|175097.8|174967.8|175099.2|174969.2|175108|174978|175095.1|174965.1|15
1728371390000|2024-10-08 07:09:50|175101.4|174971.4|175090.5|174960.5|175101.4|174971.4|175090.5|174960.5|9
1728371400000|2024-10-08 07:10:00|175092.9|174962.9|175094.3|174964.3|175094.4|174964.4|175091|174961|4
1728371410000|2024-10-08 07:10:10|175093.9|174963.9|175073.7|174943.7|175094.3|174964.3|175073.7|174943.7|10
1728371420000|2024-10-08 07:10:20|175071.4|174941.4|175034.6|174904.6|175077.4|174947.4|175034.6|174904.6|13
1728371430000|2024-10-08 07:10:30|175033.1|174903.1|175008.9|174878.9|175043.2|174913.2|175005.2|174875.2|20
1728371440000|2024-10-08 07:10:40|175015.7|174885.7|174998.5|174868.5|175015.7|174885.7|174998.1|174868.1|12
1728371450000|2024-10-08 07:10:50|175016.6|174886.6|175029.4|174899.4|175039.1|174909.1|175016.6|174886.6|10
1728371460000|2024-10-08 07:11:00|175026.8|174896.8|174995.4|174865.4|175026.8|174896.8|174994.3|174864.3|13
1728371470000|2024-10-08 07:11:10|174995.9|174865.9|174997|174867|174997|174867|174993.3|174863.3|8
1728371480000|2024-10-08 07:11:20|174993.5|174863.5|174986.6|174856.6|174996|174866|174983.8|174853.8|16
1728371490000|2024-10-08 07:11:30|174981.1|174851.1|174995.4|174865.4|174995.6|174865.6|174981.1|174851.1|9
1728371500000|2024-10-08 07:11:40|174933.4|174843.4|174934|174804|174938|174843.4|174933.4|174804|9
1728371510000|2024-10-08 07:11:50|174965.4|174835.4|174954|174824|174965.4|174835.4|174950.6|174820.6|19
1728371520000|2024-10-08 07:12:00|175014.5|174884.5|175005.7|174875.7|175018.2|174888.2|175002|174872|20
1728371530000|2024-10-08 07:12:10|175008.2|174878.2|175039.3|174909.3|175039.3|174909.3|175006.4|174876.4|22
1728371540000|2024-10-08 07:12:20|175038.5|174908.5|174986.8|174856.8|175038.5|174908.5|174975.9|174855.7|12
1728371550000|2024-10-08 07:12:30|174988.5|174858.5|175016.6|174886.6|175020.3|174890.3|174983.8|174853.8|16
1728371560000|2024-10-08 07:12:40|175021.2|174891.2|175031.8|174901.8|175037.5|174907.5|175021.2|174891.2|16
1728371570000|2024-10-08 07:12:50|175031.7|174901.7|175032.1|174902.1|175035.8|174905.8|175031.7|174901.7|11
1728371580000|2024-10-08 07:13:00|175031.1|174901.1|174972.3|174842.3|175031.1|174901.1|174971.8|174841.8|22
1728371590000|2024-10-08 07:13:10|174976.4|174846.4|174972.8|174842.8|174976.4|174846.4|174969.9|174839.9|11
1728371600000|2024-10-08 07:13:20|174974.6|174844.6|174977|174847|174984.7|174854.7|174971.9|174841.9|9
1728371610000|2024-10-08 07:13:30|174976.3|174846.3|174963.9|174833.9|175006.1|174876.1|174962.9|174832.9|17
1728371620000|2024-10-08 07:13:40|174957.9|174827.9|174958.4|174828.4|174962.4|174832.4|174956.9|174826.9|7
1728371630000|2024-10-08 07:13:50|174958.3|174828.3|174955|174825|174958.3|174828.3|174954.9|174824.9|6
1728371640000|2024-10-08 07:14:00|174956.2|174826.2|174955.8|174825.8|174958.4|174828.4|174955|174825|6
1728371650000|2024-10-08 07:14:10|174956|174826|174952.4|174822.4|174956|174826|174952.4|174822.4|4
1728371660000|2024-10-08 07:14:20|174950|174820|174953.6|174823.6|174956.4|174826.4|174945.2|174815.2|15
1728371670000|2024-10-08 07:14:30|174950.6|174820.6|174944.1|174814.1|174952.8|174822.8|174944.1|174814.1|7
1728371680000|2024-10-08 07:14:40|174943.9|174813.9|174934.1|174804.1|174943.9|174813.9|174934.1|174804.1|8
1728371690000|2024-10-08 07:14:50|174934|174804|174919|174789|174934.1|174804.1|174918.8|174788.8|7
1728371700000|2024-10-08 07:15:00|174926.5|174796.5|174947.8|174817.8|174950|174820|174925.8|174795.8|12
1728371710000|2024-10-08 07:15:10|174947.5|174817.5|174954.1|174824.1|174954.1|174824.1|174945.9|174815.9|8
1728371720000|2024-10-08 07:15:20|174951.5|174821.5|174941.9|174811.9|174951.5|174821.5|174941.5|174811.5|13
1728371730000|2024-10-08 07:15:30|174941.6|174811.6|174950.5|174820.5|174950.5|174820.5|174941.4|174811.4|4
1728371740000|2024-10-08 07:15:40|174953|174823|174948.7|174818.7|174953|174823|174943.8|174813.8|13
1728371750000|2024-10-08 07:15:50|174949.2|174819.2|174943|174813|174949.2|174819.2|174936.9|174806.9|9
1728371760000|2024-10-08 07:16:00|174940.7|174810.7|174939.4|174809.4|174940.7|174810.7|174936.6|174806.6|10
1728371770000|2024-10-08 07:16:10|174941.2|174811.2|174938.8|174808.8|174941.2|174811.2|174938.4|174808.4|7
1728371780000|2024-10-08 07:16:20|174939|174809|174934.7|174804.7|174939.1|174809.1|174933.8|174803.8|11
1728371790000|2024-10-08 07:16:30|174935.6|174805.6|174950.3|174820.3|174954.1|174824.1|174935.6|174805.6|10
1728371800000|2024-10-08 07:16:40|174950.5|174820.5|174947.4|174817.4|174955.4|174825.4|174947.4|174817.4|15
1728371810000|2024-10-08 07:16:50|174948.2|174818.2|174943.3|174813.3|174951.1|174821.1|174943.1|174813.1|10
1728371820000|2024-10-08 07:17:00|174940.8|174810.8|174975|174845|174980.8|174850.8|174940.8|174810.8|10
1728371830000|2024-10-08 07:17:10|174976.1|174846.1|174974.4|174844.4|174978.5|174848.5|174974|174844|13
1728371840000|2024-10-08 07:17:20|174975.4|174845.4|174978.8|174848.8|174978.8|174848.8|174974.5|174844.5|8
1728371850000|2024-10-08 07:17:30|174980|174850|174980.6|174850.6|174980.8|174850.8|174980|174850|3
1728371860000|2024-10-08 07:17:40|174980.2|174850.2|174990.2|174860.2|175004.3|174874.3|174980.2|174850.2|14
1728371870000|2024-10-08 07:17:50|174988.8|174858.8|174993.2|174863.2|174994.6|174864.6|174988.8|174858.8|8
1728371880000|2024-10-08 07:18:00|174993.1|174863.1|174985.4|174855.4|174993.2|174863.2|174978.4|174848.4|23
1728371890000|2024-10-08 07:18:10|174944.6|174814.6|174936.5|174806.5|174955.5|174825.5|174936.5|174806.5|15
1728371900000|2024-10-08 07:18:20|174936.9|174806.9|174941.7|174811.7|174946.1|174816.1|174936.6|174806.6|11
1728371910000|2024-10-08 07:18:30|174938.2|174808.2|174940.8|174810.8|174943.2|174813.2|174937.4|174807.4|16
1728371920000|2024-10-08 07:18:40|174943|174813|174943.3|174813.3|174944.1|174814.1|174942.1|174812.1|10
1728371930000|2024-10-08 07:18:50|174942.6|174812.6|174939.1|174809.1|174942.6|174812.6|174937.8|174807.8|8
1728371940000|2024-10-08 07:19:00|174944|174814|174935.6|174805.6|174946.2|174816.2|174935.6|174805.6|13
1728371950000|2024-10-08 07:19:10|174936.2|174806.2|174953|174823|174954.2|174824.2|174936|174806|12
1728371960000|2024-10-08 07:19:20|174953.2|174823.2|174951.5|174821.5|174953.2|174823.2|174947.6|174817.6|12
1728371970000|2024-10-08 07:19:30|174952.4|174822.4|174926.4|174796.4|174953|174823|174926.4|174796.4|18
1728371980000|2024-10-08 07:19:40|174926.5|174796.5|174842.8|174712.8|174926.5|174796.5|174839.1|174709.1|18
1728371990000|2024-10-08 07:19:50|174838.9|174708.9|174839.8|174709.8|174841.6|174711.6|174836.8|174706.8|13
1728372000000|2024-10-08 07:20:00|174837|174707|174837.2|174707.2|174841.2|174711.2|174837|174707|9
1728372010000|2024-10-08 07:20:10|174836.9|174706.9|174838.1|174708.1|174839.7|174709.7|174836|174706|6
1728372020000|2024-10-08 07:20:20|174837.3|174707.3|174835.7|174705.7|174839.9|174709.9|174835.3|174705.3|10
1728372030000|2024-10-08 07:20:30|174834.2|174704.2|174837.9|174707.9|174840|174710|174833.9|174703.9|6
1728372040000|2024-10-08 07:20:40|174837.8|174707.8|174841.5|174711.5|174867.2|174737.2|174837.8|174707.8|9
1728372050000|2024-10-08 07:20:50|174839|174709|174836.6|174706.6|174839|174709|174834.1|174704.1|13
1728372060000|2024-10-08 07:21:00|174838.5|174708.5|174835.8|174705.8|174839.1|174709.1|174834.6|174704.6|10
1728372070000|2024-10-08 07:21:10|174834|174704|174835.1|174705.1|174835.1|174705.1|174832.6|174702.6|7
1728372080000|2024-10-08 07:21:20|174834.3|174704.3|174835.1|174705.1|174839.3|174709.3|174833.1|174703.1|7
1728372090000|2024-10-08 07:21:30|174835.2|174705.2|174834.1|174704.1|174835.2|174705.2|174834|174704|4
1728372100000|2024-10-08 07:21:40|174833.2|174703.2|174835|174705|174836.5|174706.5|174833.2|174703.2|8
1728372110000|2024-10-08 07:21:50|174832.2|174702.2|174810.8|174720.8|174835.3|174725.3|174810.7|174702.2|9
1728372120000|2024-10-08 07:22:00|174814.4|174724.4|174806.3|174716.3|174814.4|174724.4|174806.3|174716.3|6
1728372130000|2024-10-08 07:22:10|174809.1|174719.1|174813.3|174723.3|174816.6|174726.6|174809.1|174719.1|10
1728372140000|2024-10-08 07:22:20|174811|174721|174808.2|174718.2|174815.3|174725.3|174808.2|174718.2|5
1728372150000|2024-10-08 07:22:30|174805.2|174715.2|174808.2|174718.2|174810.2|174720.2|174805.2|174715.2|4
1728372170000|2024-10-08 07:22:50|174807.4|174717.4|174817.2|174727.2|174823.2|174733.2|174807.4|174717.4|16
1728372180000|2024-10-08 07:23:00|174815.7|174725.7|174836.7|174706.7|174838.4|174728.3|174814.7|174704.6|15
1728372190000|2024-10-08 07:23:10|174835.4|174705.4|174836.4|174706.4|174838.9|174708.9|174834|174704|11
1728372200000|2024-10-08 07:23:20|174837.9|174707.9|174836.4|174706.4|174838|174708|174836.1|174706.1|6
1728372210000|2024-10-08 07:23:30|174835.1|174705.1|174837.2|174707.2|174837.2|174707.2|174835.1|174705.1|2
1728372220000|2024-10-08 07:23:40|174838.2|174708.2|174836.4|174706.4|174838.2|174708.2|174835.1|174705.1|8
1728372230000|2024-10-08 07:23:50|174836.2|174706.2|174816.1|174726.1|174838|174734.4|174816|174704|7
1728372240000|2024-10-08 07:24:00|174817.1|174727.1|174817.2|174727.2|174818.3|174728.3|174815.9|174725.9|13
1728372250000|2024-10-08 07:24:10|174817|174727|174818.5|174728.5|174818.9|174728.9|174813.4|174723.4|12
1728372260000|2024-10-08 07:24:20|174816.4|174726.4|174801.7|174711.7|174819.1|174729.1|174799.4|174709.4|8
1728372270000|2024-10-08 07:24:30|174804.9|174714.9|174824.2|174734.2|174824.2|174734.2|174799.7|174709.7|14
1728372280000|2024-10-08 07:24:40|174823.7|174733.7|174821.6|174731.6|174823.7|174733.7|174819.7|174729.7|5
1728372290000|2024-10-08 07:24:50|174821.8|174731.8|174789.2|174659.2|174821.8|174731.8|174777.8|174647.8|18
1728372300000|2024-10-08 07:25:00|174782.7|174652.7|174780.4|174650.4|174790.7|174660.7|174780.4|174650.4|12
1728372310000|2024-10-08 07:25:10|174782.5|174652.5|174766.1|174636.1|174794.5|174664.5|174763.2|174633.2|13
1728372320000|2024-10-08 07:25:20|174785.3|174695.3|174821.2|174731.2|174822|174732|174785.3|174695.3|7
1728372330000|2024-10-08 07:25:30|174821.6|174731.6|174790.8|174700.8|174821.6|174731.6|174790.8|174700.8|5
1728372340000|2024-10-08 07:25:40|174793|174703|174797.8|174707.8|174797.8|174707.8|174793|174703|4
1728372350000|2024-10-08 07:25:50|174798.5|174708.5|174797.1|174707.1|174801.4|174711.4|174797.1|174707.1|8
1728372360000|2024-10-08 07:26:00|174797|174707|174802.2|174712.2|174802.2|174712.2|174796.6|174706.6|7
1728372370000|2024-10-08 07:26:10|174801.9|174711.9|174801.5|174711.5|174805.2|174715.2|174798.8|174708.8|6
1728372380000|2024-10-08 07:26:20|174821.7|174691.7|174816.7|174686.7|174821.7|174691.7|174816.7|174686.7|7
1728372390000|2024-10-08 07:26:30|174816.2|174686.2|174817.1|174687.1|174817.1|174687.1|174815.9|174685.9|6
1728372400000|2024-10-08 07:26:40|174816.8|174686.8|174822.1|174732.1|174826.8|174736.8|174816.8|174686.8|6
1728372410000|2024-10-08 07:26:50|174819.9|174729.9|174819.6|174729.6|174819.9|174729.9|174819.6|174729.6|2
1728372420000|2024-10-08 07:27:00|174819.8|174729.8|174819.7|174729.7|174819.8|174729.8|174819.7|174729.7|2
1728372430000|2024-10-08 07:27:10|174819.4|174729.4|174815.3|174725.3|174820.7|174730.7|174815.3|174725.3|5
1728372440000|2024-10-08 07:27:20|174815.4|174725.4|174815.4|174725.4|174832.7|174734.4|174815.4|174694.6|12
1728372450000|2024-10-08 07:27:30|174815.5|174725.5|174836.7|174706.7|174839.4|174725.5|174805.3|174694.4|10
1728372460000|2024-10-08 07:27:40|174837.2|174707.2|174825.8|174695.8|174837.2|174707.2|174825.8|174695.8|7
1728372470000|2024-10-08 07:27:50|174828.5|174698.5|174820.4|174690.4|174828.5|174698.5|174817.2|174687.2|8
1728372480000|2024-10-08 07:28:00|174817|174687|174830.1|174700.1|174835.2|174705.2|174817|174687|11
1728372490000|2024-10-08 07:28:10|174829.5|174699.5|174829.3|174699.3|174830.2|174700.2|174829|174699|5
1728372500000|2024-10-08 07:28:20|174829.4|174699.4|174824.7|174694.7|174830|174700|174824.7|174694.7|4
1728372510000|2024-10-08 07:28:30|174825.9|174695.9|174820.5|174690.5|174825.9|174695.9|174820.2|174690.2|8
1728372520000|2024-10-08 07:28:40|174821.3|174691.3|174807.3|174677.3|174821.3|174691.3|174801|174671|11
1728372530000|2024-10-08 07:28:50|174805.1|174675.1|174804.7|174674.7|174808.3|174678.3|174804.1|174674.1|6
1728372540000|2024-10-08 07:29:00|174802.1|174672.1|174814.8|174684.8|174818.6|174688.6|174802.1|174672.1|14
1728372550000|2024-10-08 07:29:10|174815.1|174685.1|174826.6|174696.6|174832.9|174702.9|174814.3|174684.3|13
1728372560000|2024-10-08 07:29:20|174826.1|174696.1|174828.3|174698.3|174829.1|174699.1|174825.7|174695.7|6
1728372570000|2024-10-08 07:29:30|174828.6|174698.6|174828.7|174698.7|174829.6|174699.6|174828.6|174698.6|6
1728372580000|2024-10-08 07:29:40|174829.2|174699.2|174828.9|174698.9|174833.3|174703.3|174828.2|174698.2|12
1728372590000|2024-10-08 07:29:50|174827.9|174697.9|174830|174700|174831.9|174701.9|174827.9|174697.9|6
1728372600000|2024-10-08 07:30:00|174827.4|174697.4|174824.8|174694.8|174827.4|174697.4|174824.8|174694.8|5
1728372610000|2024-10-08 07:30:10|174823|174693|174812.3|174682.3|174823|174693|174803.4|174673.4|10
1728372620000|2024-10-08 07:30:20|174812.5|174682.5|174813.9|174683.9|174824.8|174694.8|174809|174679|15
1728372630000|2024-10-08 07:30:30|174811.7|174681.7|174805.6|174675.6|174814.7|174684.7|174801.9|174671.9|12
1728372640000|2024-10-08 07:30:40|174805.7|174675.7|174804.5|174674.5|174814.8|174684.8|174804.5|174674.5|13
1728372650000|2024-10-08 07:30:50|174804.6|174674.6|174787.7|174657.7|174804.6|174674.6|174787.7|174657.7|7
1728372660000|2024-10-08 07:31:00|174789.9|174659.9|174766.4|174636.4|174792|174662|174763.9|174633.9|9
1728372670000|2024-10-08 07:31:10|174770.9|174640.9|174771.2|174641.2|174777.1|174647.1|174763.1|174633.1|20
1728372680000|2024-10-08 07:31:20|174768.6|174638.6|174773.3|174643.3|174774.3|174644.3|174768.6|174638.6|7
1728372690000|2024-10-08 07:31:30|174773.9|174643.9|174768.1|174638.1|174776.4|174646.4|174768.1|174638.1|7
1728372700000|2024-10-08 07:31:40|174768.8|174638.8|174768|174638|174768.8|174638.8|174768|174638|4
1728372710000|2024-10-08 07:31:50|174767.9|174637.9|174768.5|174638.5|174770.9|174640.9|174767.9|174637.9|9
1728372720000|2024-10-08 07:32:00|174768.7|174638.7|174766.9|174636.9|174768.7|174638.7|174766.9|174636.9|6
1728372730000|2024-10-08 07:32:10|174766.6|174636.6|174766.7|174636.7|174773|174643|174766.2|174636.2|7
1728372740000|2024-10-08 07:32:20|174766.9|174636.9|174762.7|174632.7|174766.9|174636.9|174762.4|174632.4|9
1728372750000|2024-10-08 07:32:30|174762.4|174632.4|174762.6|174632.6|174762.9|174632.9|174762|174632|5
1728372760000|2024-10-08 07:32:40|174761.3|174631.3|174761.4|174631.4|174762.2|174632.2|174760.5|174630.5|6
1728372770000|2024-10-08 07:32:50|174760.2|174630.2|174767.3|174637.3|174800.4|174670.4|174759.4|174629.4|18
1728372780000|2024-10-08 07:33:00|174763.8|174633.8|174763.6|174633.6|174765.1|174635.1|174763.2|174633.2|11
1728372790000|2024-10-08 07:33:10|174763.5|174633.5|174760|174630|174763.8|174633.8|174760|174630|9
1728372800000|2024-10-08 07:33:20|174760.6|174630.6|174758.8|174628.8|174761.6|174631.6|174758.8|174628.8|7
1728372810000|2024-10-08 07:33:30|174757|174627|174751.6|174621.6|174758.5|174628.5|174751.6|174621.6|5
1728372820000|2024-10-08 07:33:40|174752.4|174622.4|174759.8|174629.8|174759.8|174629.8|174752.4|174622.4|5
1728372830000|2024-10-08 07:33:50|174760|174630|174767.3|174637.3|174767.3|174637.3|174760|174630|8
1728372840000|2024-10-08 07:34:00|174767|174637|174773|174643|174776.2|174646.2|174766.7|174636.7|9
1728372850000|2024-10-08 07:34:10|174772.9|174642.9|174781.1|174651.1|174823.4|174693.4|174770.9|174640.9|18
1728372860000|2024-10-08 07:34:20|174780.9|174650.9|174787|174657|174788.3|174658.3|174779|174649|10
1728372870000|2024-10-08 07:34:30|174785.8|174655.8|174784.1|174654.1|174785.8|174655.8|174784.1|174654.1|5
1728372880000|2024-10-08 07:34:40|174789.9|174659.9|174794|174664|174796.7|174666.7|174787|174657|8
1728372890000|2024-10-08 07:34:50|174792|174662|174791.7|174661.7|174793.5|174663.5|174789.4|174659.4|7
1728372900000|2024-10-08 07:35:00|174789.9|174659.9|174806.7|174676.7|174812.3|174682.3|174783.2|174653.2|15
1728372910000|2024-10-08 07:35:10|174805|174675|174795|174665|174805.4|174675.4|174794.9|174664.9|7
1728372920000|2024-10-08 07:35:20|174802.4|174672.4|174827.6|174697.6|174827.6|174697.6|174802.4|174672.4|8
1728372930000|2024-10-08 07:35:30|174825.2|174695.2|174824.5|174694.5|174825.2|174695.2|174824.3|174694.3|3
1728372940000|2024-10-08 07:35:40|174826.1|174696.1|174828.9|174698.9|174830|174700|174823.2|174693.2|8
1728372950000|2024-10-08 07:35:50|174829.6|174699.6|174828.9|174698.9|174829.6|174699.6|174827.7|174697.7|3
1728372960000|2024-10-08 07:36:00|174827.7|174697.7|174823.7|174693.7|174827.8|174697.8|174823.3|174693.3|6
1728372970000|2024-10-08 07:36:10|174823.2|174693.2|174823.2|174693.2|174824.1|174694.1|174823.1|174693.1|5
1728372980000|2024-10-08 07:36:20|174833|174703|174832.7|174702.7|174833|174703|174830.3|174700.3|5
1728372990000|2024-10-08 07:36:30|174831.7|174701.7|174828.1|174698.1|174832.4|174702.4|174828.1|174698.1|7
1728373000000|2024-10-08 07:36:40|174830.2|174700.2|174831.1|174701.1|174831.1|174701.1|174830.2|174700.2|2
1728373010000|2024-10-08 07:36:50|174830.9|174700.9|174828.8|174698.8|174830.9|174700.9|174828.8|174698.8|3
1728373020000|2024-10-08 07:37:00|174824.2|174694.2|174822.5|174692.5|174824.2|174694.2|174822|174692|7
1728373030000|2024-10-08 07:37:10|174823.4|174693.4|174818.7|174688.7|174823.4|174693.4|174818.1|174688.1|5
1728373040000|2024-10-08 07:37:20|174818.8|174688.8|174748.6|174658.6|174818.8|174688.8|174745.2|174655.2|17
1728373050000|2024-10-08 07:37:30|174750.2|174660.2|174771.2|174641.2|174771.2|174671.6|174750.2|174641.2|8
1728373060000|2024-10-08 07:37:40|174769.1|174639.1|174782.5|174652.5|174782.5|174652.5|174769.1|174639.1|12
1728373070000|2024-10-08 07:37:50|174780.9|174650.9|174774.6|174644.6|174780.9|174650.9|174774.6|174644.6|5
1728373080000|2024-10-08 07:38:00|174771.4|174641.4|174811|174681|174819.5|174689.5|174771.4|174641.4|14
1728373090000|2024-10-08 07:38:10|174813.5|174683.5|174810.7|174680.7|174815.1|174685.1|174810|174680|11
1728373100000|2024-10-08 07:38:20|174810.9|174680.9|174816|174686|174823|174693|174803.5|174673.5|8
1728373110000|2024-10-08 07:38:30|174815.6|174685.6|174810.5|174680.5|174815.7|174685.7|174801.3|174671.3|8
1728373120000|2024-10-08 07:38:40|174811.6|174681.6|174804.9|174714.9|174812.2|174721.9|174804.9|174677.2|12
1728373130000|2024-10-08 07:38:50|174807.3|174717.3|174803.3|174713.3|174811.5|174721.5|174801.8|174711.8|11
1728373140000|2024-10-08 07:39:00|174798.5|174708.5|174802.1|174712.1|174804.4|174714.4|174798.5|174708.5|7
1728373150000|2024-10-08 07:39:10|174802|174712|174824.8|174694.8|174828.8|174712|174800.4|174685.1|12
1728373160000|2024-10-08 07:39:20|174824.4|174694.4|174830.2|174700.2|174833.5|174703.5|174824.1|174694.1|8
1728373170000|2024-10-08 07:39:30|174829.7|174699.7|174825.2|174695.2|174829.7|174699.7|174825.2|174695.2|5
1728373180000|2024-10-08 07:39:40|174825.3|174695.3|174827.4|174697.4|174827.4|174697.4|174823.8|174693.8|6
1728373190000|2024-10-08 07:39:50|174824.4|174694.4|174817.7|174687.7|174824.4|174694.4|174817.3|174687.3|8
1728373200000|2024-10-08 07:40:00|174819|174689|174816.1|174686.1|174821|174691|174810.9|174680.9|17
1728373210000|2024-10-08 07:40:10|174815.8|174685.8|174829.9|174699.9|174834|174704|174815|174685|9
1728373220000|2024-10-08 07:40:20|174830|174700|174829|174699|174833.8|174703.8|174829|174699|6
1728373230000|2024-10-08 07:40:30|174832.5|174702.5|174824.1|174694.1|174832.5|174702.5|174824.1|174694.1|7
1728373240000|2024-10-08 07:40:40|174823.9|174693.9|174834.5|174704.5|174834.5|174704.5|174822.9|174692.9|11
1728373250000|2024-10-08 07:40:50|174834.9|174704.9|174827.5|174697.5|174834.9|174704.9|174827.5|174697.5|6
1728373260000|2024-10-08 07:41:00|174825|174695|174827.1|174697.1|174827.8|174697.8|174824.9|174694.9|7
1728373270000|2024-10-08 07:41:10|174825.7|174695.7|174834.7|174704.7|174836.5|174706.5|174825.7|174695.7|7
1728373280000|2024-10-08 07:41:20|174835.1|174705.1|174811.9|174681.9|174835.1|174705.1|174811.9|174681.9|11
1728373290000|2024-10-08 07:41:30|174808.4|174678.4|174808.9|174678.9|174812.2|174682.2|174805.7|174675.7|9
1728373300000|2024-10-08 07:41:40|174804.5|174674.5|174807|174677|174808.8|174678.8|174804.5|174674.5|4
1728373310000|2024-10-08 07:41:50|174805.6|174675.6|174805.9|174675.9|174805.9|174675.9|174802.1|174672.1|4
1728373320000|2024-10-08 07:42:00|174805.4|174675.4|174800.6|174670.6|174806.2|174676.2|174800.6|174670.6|6
1728373330000|2024-10-08 07:42:10|174801.2|174671.2|174800.3|174670.3|174802.8|174672.8|174797.7|174667.7|10
1728373340000|2024-10-08 07:42:20|174797.9|174667.9|174744.6|174614.6|174797.9|174667.9|174743.4|174613.4|11
1728373350000|2024-10-08 07:42:30|174744.4|174614.4|174742.7|174612.7|174744.4|174614.4|174741.5|174611.5|3
1728373360000|2024-10-08 07:42:40|174746.6|174616.6|174776.5|174646.5|174798.4|174668.4|174745|174615|8
1728373370000|2024-10-08 07:42:50|174792.6|174662.6|174800.2|174670.2|174800.2|174670.2|174786.1|174656.1|22
1728373380000|2024-10-08 07:43:00|174796.9|174666.9|174794.7|174664.7|174796.9|174666.9|174788.3|174658.3|17
1728373390000|2024-10-08 07:43:10|174792.1|174662.1|174773.1|174643.1|174795.3|174665.3|174770.4|174640.4|15
1728373400000|2024-10-08 07:43:20|174775.6|174645.6|174778.5|174648.5|174778.5|174648.5|174769.9|174639.9|10
1728373410000|2024-10-08 07:43:30|174777.8|174647.8|174776|174646|174777.8|174647.8|174767.6|174637.6|12
1728373420000|2024-10-08 07:43:40|174770.3|174640.3|174770.4|174640.4|174775.6|174645.6|174770.3|174640.3|10
1728373430000|2024-10-08 07:43:50|174769.9|174639.9|174776.3|174646.3|174779.2|174649.2|174769.9|174639.9|12
1728373440000|2024-10-08 07:44:00|174775.5|174645.5|174804.9|174674.9|174804.9|174674.9|174775.5|174645.5|18
1728373450000|2024-10-08 07:44:10|174800.7|174670.7|174798.8|174668.8|174800.9|174670.9|174798|174668|11
1728373460000|2024-10-08 07:44:20|174796.1|174666.1|174800.7|174670.7|174803.1|174673.1|174786|174656|19
1728373470000|2024-10-08 07:44:30|174800.9|174670.9|174806.3|174676.3|174810.3|174680.3|174800.9|174670.9|9
1728373480000|2024-10-08 07:44:40|174803.7|174673.7|174779.2|174649.2|174807.3|174677.3|174779|174649|20
1728373490000|2024-10-08 07:44:50|174783.6|174653.6|174758.2|174628.2|174783.6|174653.6|174752.8|174622.8|22
1728373500000|2024-10-08 07:45:00|174761.1|174631.1|174755|174625|174765.4|174635.4|174750.5|174620.5|12
1728373510000|2024-10-08 07:45:10|174758|174628|174746.6|174656.6|174760.4|174661.8|174746.6|174627.4|8
1728373520000|2024-10-08 07:45:20|174743.6|174653.6|174760.1|174630.1|174761.2|174656.2|174743|174630.1|7
1728373530000|2024-10-08 07:45:30|174760.4|174630.4|174762.5|174632.5|174762.5|174632.5|174760.2|174630.2|4
1728373540000|2024-10-08 07:45:40|174759.9|174629.9|174762.7|174632.7|174763.6|174633.6|174759.4|174629.4|7
1728373550000|2024-10-08 07:45:50|174760.8|174630.8|174764.3|174634.3|174764.3|174634.3|174760.1|174630.1|5
1728373560000|2024-10-08 07:46:00|174764.9|174634.9|174790.4|174700.4|174790.4|174700.4|174758.1|174628.1|13
1728373570000|2024-10-08 07:46:10|174782.2|174692.2|174803.4|174673.4|174807.8|174692.2|174782.2|174667.1|28
1728373580000|2024-10-08 07:46:20|174799.1|174669.1|174804.2|174674.2|174807.1|174677.1|174796.8|174666.8|17
1728373590000|2024-10-08 07:46:30|174797.5|174667.5|174820.1|174690.1|174821.1|174691.1|174781.5|174651.5|14
1728373600000|2024-10-08 07:46:40|174813.1|174683.1|174812.5|174682.5|174814.3|174684.3|174806|174676|15
1728373610000|2024-10-08 07:46:50|174812.7|174682.7|174808|174678|174817.9|174687.9|174808|174678|16
1728373620000|2024-10-08 07:47:00|174808.4|174678.4|174818.3|174688.3|174820.9|174690.9|174808.4|174678.4|8
1728373630000|2024-10-08 07:47:10|174817|174687|174821.2|174691.2|174825.9|174695.9|174817|174687|14
1728373640000|2024-10-08 07:47:20|174818.1|174688.1|174814.8|174684.8|174827.6|174697.6|174813.1|174683.1|17
1728373650000|2024-10-08 07:47:30|174813.9|174683.9|174820|174690|174823.1|174693.1|174813.9|174683.9|10
1728373660000|2024-10-08 07:47:40|174822.7|174692.7|174823.6|174693.6|174827.9|174697.9|174820.9|174690.9|9
1728373670000|2024-10-08 07:47:50|174822.7|174692.7|174818.6|174688.6|174823.4|174693.4|174816.6|174686.6|11
1728373680000|2024-10-08 07:48:00|174818.5|174688.5|174810.9|174680.9|174818.5|174688.5|174810.9|174680.9|10
1728373690000|2024-10-08 07:48:10|174810.8|174680.8|174803.9|174673.9|174811|174681|174802.3|174672.3|13
1728373700000|2024-10-08 07:48:20|174807.8|174677.8|174812.2|174682.2|174814.7|174684.7|174803.9|174673.9|18
1728373710000|2024-10-08 07:48:30|174812.4|174682.4|174821.2|174691.2|174821.2|174691.2|174807.2|174677.2|14
1728373720000|2024-10-08 07:48:40|174819.4|174689.4|174818.4|174688.4|174820.9|174690.9|174818.4|174688.4|4
1728373730000|2024-10-08 07:48:50|174818.6|174688.6|174818.4|174688.4|174818.6|174688.6|174818.4|174688.4|2
1728373740000|2024-10-08 07:49:00|174818.5|174688.5|174820.4|174690.4|174820.4|174690.4|174818.1|174688.1|6
1728373750000|2024-10-08 07:49:10|174822|174692|174823.7|174693.7|174824.4|174694.4|174822|174692|6
1728373760000|2024-10-08 07:49:20|174823.6|174693.6|174823.7|174693.7|174823.8|174693.8|174823.6|174693.6|4
1728373770000|2024-10-08 07:49:30|174824|174694|174824|174694|174824.2|174694.2|174823.9|174693.9|6
1728373780000|2024-10-08 07:49:40|174823.9|174693.9|174820|174690|174823.9|174693.9|174820|174690|7
1728373790000|2024-10-08 07:49:50|174820.6|174690.6|174824.4|174694.4|174824.4|174694.4|174820.4|174690.4|11
1728373800000|2024-10-08 07:50:00|174822.1|174692.1|174818.6|174688.6|174823.4|174693.4|174818.6|174688.6|6
1728373810000|2024-10-08 07:50:10|174818.5|174688.5|174817.9|174687.9|174818.6|174688.6|174817.9|174687.9|9
1728373820000|2024-10-08 07:50:20|174816.8|174686.8|174820.2|174690.2|174821.6|174691.6|174816.6|174686.6|4
1728373830000|2024-10-08 07:50:30|174821.9|174691.9|174821.6|174691.6|174821.9|174691.9|174821.6|174691.6|2
1728373840000|2024-10-08 07:50:40|174821.8|174691.8|174823.7|174693.7|174823.7|174693.7|174812.6|174682.6|11
1728373850000|2024-10-08 07:50:50|174822.2|174692.2|174821.8|174691.8|174834.4|174704.4|174821.8|174691.8|5
1728373860000|2024-10-08 07:51:00|174821.9|174691.9|174819.9|174689.9|174821.9|174691.9|174815.3|174685.3|10
1728373870000|2024-10-08 07:51:10|174820|174690|174831.1|174701.1|174831.1|174701.1|174819.9|174689.9|11
1728373880000|2024-10-08 07:51:20|174832|174702|174832.2|174702.2|174832.2|174702.2|174829.8|174699.8|6
1728373890000|2024-10-08 07:51:30|174830|174700|174828.1|174698.1|174832.2|174702.2|174828|174698|4
1728373900000|2024-10-08 07:51:40|174827.3|174697.3|174824.7|174694.7|174829.8|174699.8|174824.7|174694.7|5
1728373910000|2024-10-08 07:51:50|174824.5|174694.5|174829.3|174699.3|174831.2|174701.2|174822.8|174692.8|7
1728373920000|2024-10-08 07:52:00|174829.4|174699.4|174831.7|174701.7|174831.7|174701.7|174827.7|174697.7|5
1728373930000|2024-10-08 07:52:10|174831.4|174701.4|174834.4|174704.4|174835.7|174705.7|174827.8|174697.8|7
1728373940000|2024-10-08 07:52:20|174831|174701|174826.7|174696.7|174831|174701|174824.5|174694.5|12
1728373950000|2024-10-08 07:52:30|174829.1|174699.1|174835.6|174705.6|174835.6|174705.6|174829.1|174699.1|5
1728373960000|2024-10-08 07:52:40|174836|174706|174836.1|174706.1|174836.2|174706.2|174836|174706|3
1728373970000|2024-10-08 07:52:50|174836.3|174706.3|174836.2|174706.2|174836.3|174706.3|174836.2|174706.2|2
1728373980000|2024-10-08 07:53:00|174836.3|174706.3|174833.6|174703.6|174836.6|174706.6|174831.7|174701.7|5
1728373990000|2024-10-08 07:53:10|174832.9|174702.9|174832.2|174702.2|174833|174703|174832.2|174702.2|5
1728374000000|2024-10-08 07:53:20|174832.5|174702.5|174833.4|174703.4|174833.4|174703.4|174832.5|174702.5|3
1728374010000|2024-10-08 07:53:30|174832.2|174702.2|174832.5|174702.5|174845|174715|174832.2|174702.2|12
1728374020000|2024-10-08 07:53:40|174835|174705|174837.5|174707.5|174838.1|174708.1|174835|174705|8
1728374030000|2024-10-08 07:53:50|174837.4|174707.4|174836.2|174706.2|174837.4|174707.4|174836.2|174706.2|4
1728374040000|2024-10-08 07:54:00|174834|174704|174832.9|174702.9|174835.3|174705.3|174832.9|174702.9|4
1728374050000|2024-10-08 07:54:10|174833.1|174703.1|174833|174703|174833.1|174703.1|174832.6|174702.6|4
1728374060000|2024-10-08 07:54:20|174830.8|174700.8|174835|174705|174836|174706|174830.8|174700.8|6
1728374070000|2024-10-08 07:54:30|174837.8|174707.8|174836.8|174706.8|174837.8|174707.8|174832|174702|9
1728374080000|2024-10-08 07:54:40|174837.1|174707.1|174834.3|174704.3|174837.1|174707.1|174828.7|174698.7|5
1728374090000|2024-10-08 07:54:50|174832.9|174702.9|174836|174706|174836|174706|174827.7|174697.7|4
1728374100000|2024-10-08 07:55:00|174833.9|174703.9|174834.4|174704.4|174837.8|174707.8|174833.9|174703.9|7
1728374110000|2024-10-08 07:55:10|174836.1|174706.1|174836.9|174706.9|174845.5|174715.5|174834.9|174704.9|12
1728374120000|2024-10-08 07:55:20|174834.3|174704.3|174889.1|174759.1|174903.3|174773.3|174834.3|174704.3|16
1728374130000|2024-10-08 07:55:30|174892.4|174762.4|174891.9|174761.9|174897.8|174767.8|174891.9|174761.9|10
1728374140000|2024-10-08 07:55:40|174892|174762|174857.1|174727.1|174899.6|174769.6|174852.6|174722.6|23
1728374150000|2024-10-08 07:55:50|174879.9|174749.9|174839.2|174709.2|174879.9|174749.9|174823.8|174709.2|15
1728374160000|2024-10-08 07:56:00|174838.2|174708.2|174824.3|174694.3|174840.8|174710.8|174822.5|174692.5|14
1728374170000|2024-10-08 07:56:10|174823.9|174693.9|174846.2|174716.2|174848.5|174718.5|174823.8|174693.8|15
1728374180000|2024-10-08 07:56:20|174851|174721|174862.1|174732.1|174867.8|174737.8|174851|174721|15
1728374190000|2024-10-08 07:56:30|174866|174736|174865.3|174735.3|174872.4|174742.4|174862.8|174732.8|22
1728374200000|2024-10-08 07:56:40|174865.7|174735.7|174813.1|174723.1|174870.2|174740.2|174805.1|174715.1|18
1728374210000|2024-10-08 07:56:50|174813.4|174723.4|174801.9|174711.9|174814.6|174724.6|174799.2|174709.2|19
1728374220000|2024-10-08 07:57:00|174796.2|174706.2|174811.5|174681.5|174811.5|174710.4|174791.2|174681.5|15
1728374230000|2024-10-08 07:57:10|174807|174677|174790.5|174700.5|174812.7|174700.5|174786.9|174672.4|18
1728374240000|2024-10-08 07:57:20|174796.8|174706.8|174788.1|174698.1|174797|174707|174783.4|174693.4|19
1728374250000|2024-10-08 07:57:30|174788.2|174698.2|174791.7|174701.7|174792.7|174702.7|174784.2|174694.2|15
1728374260000|2024-10-08 07:57:40|174791.9|174701.9|174786.7|174696.7|174793.6|174703.6|174786.7|174696.7|11
1728374270000|2024-10-08 07:57:50|174789.8|174699.8|174786.5|174696.5|174792.8|174702.8|174783.9|174693.9|13
1728374280000|2024-10-08 07:58:00|174790.8|174700.8|174784|174694|174790.8|174700.8|174780.8|174690.8|14
1728374290000|2024-10-08 07:58:10|174787.3|174697.3|174789.5|174699.5|174791.5|174701.5|174785.5|174695.5|9
1728374300000|2024-10-08 07:58:20|174787.1|174697.1|174787.5|174697.5|174794.2|174704.2|174787.1|174697.1|15
1728374310000|2024-10-08 07:58:30|174786.7|174696.7|174787|174697|174791|174701|174784.6|174694.6|13
1728374320000|2024-10-08 07:58:40|174786.5|174696.5|174780.6|174690.6|174795.9|174705.9|174780.6|174690.6|19
1728374330000|2024-10-08 07:58:50|174780.7|174690.7|174757.7|174667.7|174780.7|174690.7|174753.3|174663.3|18
1728374340000|2024-10-08 07:59:00|174755.2|174665.2|174757.4|174667.4|174759.5|174669.5|174745.1|174655.1|14
1728374350000|2024-10-08 07:59:10|174757.7|174667.7|174767|174677|174772.2|174682.2|174757.7|174667.7|20
1728374360000|2024-10-08 07:59:20|174764.9|174674.9|174727|174637|174774.1|174684.1|174726.6|174636.6|22
1728374370000|2024-10-08 07:59:30|174727.1|174637.1|174723.9|174633.9|174728.3|174638.3|174722.7|174632.7|12
1728374380000|2024-10-08 07:59:40|174724.4|174634.4|174727|174637|174727|174637|174722.4|174632.4|19
1728374390000|2024-10-08 07:59:50|174724.7|174634.7|174724|174634|174724.9|174634.9|174720.5|174630.5|19
1728374400000|2024-10-08 08:00:00|174721|174631|174718.8|174628.8|174723.9|174633.9|174717.2|174627.2|10
1728374410000|2024-10-08 08:00:10|174719.8|174629.8|174723.6|174633.6|174725.9|174635.9|174719.7|174629.7|5
1728374420000|2024-10-08 08:00:20|174724.6|174634.6|174767.8|174677.8|174780.3|174690.3|174724.3|174634.3|23
1728374430000|2024-10-08 08:00:30|174763.7|174673.7|174772.4|174682.4|174779.8|174689.8|174761.2|174671.2|36
1728374440000|2024-10-08 08:00:40|174777.5|174687.5|174771|174681|174777.5|174687.5|174768.4|174678.4|16
1728374450000|2024-10-08 08:00:50|174768.8|174678.8|174779.7|174689.7|174782|174692|174766.8|174676.8|25
1728374460000|2024-10-08 08:01:00|174783.8|174693.8|174778.5|174688.5|174783.8|174693.8|174771.8|174681.8|25
1728374470000|2024-10-08 08:01:10|174775.4|174685.4|174783.6|174693.6|174783.6|174693.6|174775.1|174685.1|8
1728374480000|2024-10-08 08:01:20|174783.7|174693.7|174792.6|174702.6|174796.4|174706.4|174783.3|174693.3|9
1728374490000|2024-10-08 08:01:30|174792.8|174702.8|174792.7|174702.7|174792.8|174702.8|174792.4|174702.4|5
1728374500000|2024-10-08 08:01:40|174792.9|174702.9|174789.9|174699.9|174792.9|174702.9|174789.3|174699.3|11
1728374510000|2024-10-08 08:01:50|174789.3|174699.3|174791.3|174701.3|174791.3|174701.3|174789.3|174699.3|6
1728374520000|2024-10-08 08:02:00|174790|174700|174788.9|174698.9|174793.1|174703.1|174787.7|174697.7|11
1728374530000|2024-10-08 08:02:10|174787|174697|174785.9|174695.9|174787|174697|174782.5|174692.5|6
1728374540000|2024-10-08 08:02:20|174786.3|174696.3|174780.8|174690.8|174786.3|174696.3|174779.7|174689.7|6
1728374550000|2024-10-08 08:02:30|174782.2|174692.2|174782.3|174692.3|174782.3|174692.3|174774.6|174684.6|9
1728374560000|2024-10-08 08:02:40|174782.2|174692.2|174782.8|174692.8|174782.9|174692.9|174782.2|174692.2|3
1728374570000|2024-10-08 08:02:50|174780.4|174690.4|174788|174698|174798.4|174708.4|174774.4|174684.4|11
1728374580000|2024-10-08 08:03:00|174789.7|174699.7|174786.7|174696.7|174789.7|174699.7|174784.6|174694.6|5
1728374590000|2024-10-08 08:03:10|174794.1|174704.1|174784.1|174694.1|174794.1|174704.1|174784.1|174694.1|11
1728374600000|2024-10-08 08:03:20|174784.4|174694.4|174784.1|174694.1|174785.4|174695.4|174784.1|174694.1|6
1728374610000|2024-10-08 08:03:30|174785.1|174695.1|174785.8|174695.8|174785.8|174695.8|174784|174694|5
1728374620000|2024-10-08 08:03:40|174786.3|174696.3|174779.4|174689.4|174786.3|174696.3|174779.4|174689.4|8
1728374630000|2024-10-08 08:03:50|174783.8|174693.8|174783.3|174693.3|174790.4|174700.4|174781.9|174691.9|7
1728374640000|2024-10-08 08:04:00|174784|174694|174783.3|174693.3|174784|174694|174783.3|174693.3|2
1728374660000|2024-10-08 08:04:20|174783.5|174693.5|174793.9|174703.9|174816.4|174726.4|174783.5|174693.5|6
1728374670000|2024-10-08 08:04:30|174797.5|174707.5|174833.9|174743.9|174834.9|174744.9|174791.6|174701.6|24
1728374680000|2024-10-08 08:04:40|174830.8|174740.8|174825.6|174735.6|174830.8|174740.8|174818.2|174728.2|13
1728374690000|2024-10-08 08:04:50|174822|174732|174804.3|174714.3|174831.3|174741.3|174802.4|174712.4|13
1728374700000|2024-10-08 08:05:00|174810.7|174720.7|174807|174717|174812.2|174722.2|174806.9|174716.9|6
1728374710000|2024-10-08 08:05:10|174807.9|174717.9|174811.7|174721.7|174812|174722|174806.3|174716.3|6
1728374720000|2024-10-08 08:05:20|174807.8|174717.8|174806.4|174716.4|174807.8|174717.8|174805.6|174715.6|9
1728374730000|2024-10-08 08:05:30|174806.3|174716.3|174801.5|174711.5|174806.4|174716.4|174801.5|174711.5|6
1728374740000|2024-10-08 08:05:40|174803|174713|174807.2|174717.2|174808.7|174718.7|174802.2|174712.2|5
1728374750000|2024-10-08 08:05:50|174808|174718|174807.3|174717.3|174808|174718|174807.3|174717.3|5
1728374760000|2024-10-08 08:06:00|174808.5|174718.5|174809.2|174719.2|174813.9|174723.9|174808.5|174718.5|9
1728374770000|2024-10-08 08:06:10|174812.6|174722.6|174815|174725|174815|174725|174811.5|174721.5|6
1728374780000|2024-10-08 08:06:20|174814.4|174724.4|174809.5|174719.5|174815.1|174725.1|174809.5|174719.5|11
1728374790000|2024-10-08 08:06:30|174819.9|174729.9|174822|174732|174824.6|174734.6|174818.2|174728.2|9
1728374800000|2024-10-08 08:06:40|174821.9|174731.9|174822.5|174732.5|174826.9|174736.9|174821.9|174731.9|5
1728374810000|2024-10-08 08:06:50|174826.7|174736.7|174823.7|174733.7|174828.8|174738.8|174823.6|174733.6|9
1728374820000|2024-10-08 08:07:00|174837.1|174747.1|174833.3|174743.3|174837.4|174747.4|174831.9|174741.9|9
1728374830000|2024-10-08 08:07:10|174807.5|174717.5|174825.3|174735.3|174825.3|174735.3|174807.5|174717.5|2
1728374840000|2024-10-08 08:07:20|174772.2|174682.2|174787.1|174697.1|174787.1|174697.1|174772.2|174682.2|21
1728374850000|2024-10-08 08:07:30|174787.9|174697.9|174789.2|174699.2|174791.8|174701.8|174787.9|174697.9|7
1728374860000|2024-10-08 08:07:40|174791.9|174701.9|174803.3|174713.3|174806|174716|174791.9|174701.9|9
1728374870000|2024-10-08 08:07:50|174802.3|174712.3|174844.6|174754.6|174849|174759|174802.3|174712.3|18
1728374880000|2024-10-08 08:08:00|174843.7|174753.7|174838.2|174748.2|174843.7|174753.7|174838.2|174748.2|14
1728374890000|2024-10-08 08:08:10|174838.5|174748.5|174849.6|174759.6|174852.5|174762.5|174838|174748|12
1728374900000|2024-10-08 08:08:20|174849.4|174759.4|174836.4|174746.4|174849.4|174759.4|174827.4|174737.4|13
1728374910000|2024-10-08 08:08:30|174841.3|174751.3|174855.5|174765.5|174855.5|174765.5|174837.1|174747.1|13
1728374920000|2024-10-08 08:08:40|174854.9|174764.9|174854.8|174764.8|174856.8|174766.8|174853.7|174763.7|10
1728374930000|2024-10-08 08:08:50|174854.6|174764.6|174853.5|174763.5|174854.9|174764.9|174853.3|174763.3|8
1728374940000|2024-10-08 08:09:00|174853.7|174763.7|174854.1|174764.1|174854.9|174764.9|174853.7|174763.7|8
1728374950000|2024-10-08 08:09:10|174854.3|174764.3|174855.5|174765.5|174855.5|174765.5|174853.9|174763.9|6
1728374960000|2024-10-08 08:09:20|174855.1|174765.1|174855.2|174765.2|174856|174766|174854.8|174764.8|11
1728374970000|2024-10-08 08:09:30|174855.5|174765.5|174861.3|174771.3|174861.3|174771.3|174855.5|174765.5|12
1728374980000|2024-10-08 08:09:40|174861.5|174771.5|174873|174783|174922.9|174832.9|174861.3|174771.3|14
1728374990000|2024-10-08 08:09:50|174871.8|174781.8|174865.7|174775.7|174871.8|174781.8|174865.7|174775.7|11
1728375000000|2024-10-08 08:10:00|174867.6|174777.6|174862.8|174772.8|174869.6|174779.6|174862.8|174772.8|12
1728375010000|2024-10-08 08:10:10|174863.1|174773.1|174864.9|174774.9|174864.9|174774.9|174861.1|174771.1|7
1728375020000|2024-10-08 08:10:20|174863.9|174773.9|174901.8|174811.8|174910.2|174820.2|174862.9|174772.9|15
1728375030000|2024-10-08 08:10:30|174901.6|174811.6|174872.6|174782.6|174901.6|174811.6|174872.6|174782.6|11
1728375040000|2024-10-08 08:10:40|174872.7|174782.7|174864.6|174774.6|174872.7|174782.7|174864.6|174774.6|8
1728375050000|2024-10-08 08:10:50|174865|174775|174864.9|174774.9|174865.3|174775.3|174864.8|174774.8|5
1728375060000|2024-10-08 08:11:00|174864.4|174774.4|174864.6|174774.6|174864.8|174774.8|174863.9|174773.9|8
1728375070000|2024-10-08 08:11:10|174864.2|174774.2|174900.6|174810.6|174900.6|174810.6|174862.3|174772.3|11
1728375080000|2024-10-08 08:11:20|174899.9|174809.9|174868.2|174778.2|174902.8|174812.8|174867.8|174777.8|13
1728375090000|2024-10-08 08:11:30|174867.5|174777.5|174893.6|174803.6|174893.6|174803.6|174866.6|174776.6|11
1728375100000|2024-10-08 08:11:40|174874.5|174784.5|174869.1|174779.1|174874.5|174784.5|174868.4|174778.4|6
1728375110000|2024-10-08 08:11:50|174872.1|174782.1|174887.5|174797.5|174911|174821|174872.1|174782.1|20
1728375120000|2024-10-08 08:12:00|174884.2|174794.2|174886.2|174796.2|174887.4|174797.4|174884.2|174794.2|8
1728375130000|2024-10-08 08:12:10|174885.5|174795.5|174882.4|174792.4|174885.5|174795.5|174882.4|174792.4|8
1728375140000|2024-10-08 08:12:20|174885.2|174795.2|174884.7|174794.7|174885.2|174795.2|174884.7|174794.7|2
1728375150000|2024-10-08 08:12:30|174881|174791|174889.7|174799.7|174898.6|174808.6|174879.6|174789.6|13
1728375160000|2024-10-08 08:12:40|174888.2|174798.2|174884.3|174794.3|174888.2|174798.2|174883.9|174793.9|6
1728375170000|2024-10-08 08:12:50|174884.2|174794.2|174888.1|174798.1|174889.5|174799.5|174884|174794|7
1728375180000|2024-10-08 08:13:00|174887.8|174797.8|174893.4|174803.4|174895.6|174805.6|174883.5|174793.5|16
1728375190000|2024-10-08 08:13:10|174892.8|174802.8|174892.6|174802.6|174897.8|174807.8|174890.1|174800.1|8
1728375200000|2024-10-08 08:13:20|174892.1|174802.1|174887.4|174797.4|174895.1|174805.1|174884.2|174794.2|10
1728375210000|2024-10-08 08:13:30|174889.3|174799.3|174898.7|174808.7|174908.1|174818.1|174889.3|174799.3|11
1728375220000|2024-10-08 08:13:40|174899.2|174809.2|174905.7|174815.7|174905.7|174815.7|174899.2|174809.2|6
1728375230000|2024-10-08 08:13:50|174905.9|174815.9|174914.3|174824.3|174915.7|174825.7|174905.1|174815.1|10
1728375240000|2024-10-08 08:14:00|174914.8|174824.8|174941.9|174851.9|174949|174859|174910.4|174820.4|16
1728375250000|2024-10-08 08:14:10|174943.7|174853.7|174942.7|174852.7|174943.7|174853.7|174941.4|174851.4|11
1728375260000|2024-10-08 08:14:20|174942.8|174852.8|174944.4|174854.4|174945.2|174855.2|174941.4|174851.4|9
1728375270000|2024-10-08 08:14:30|174946.8|174856.8|174947.7|174857.7|174951.2|174861.2|174943.3|174853.3|12
1728375280000|2024-10-08 08:14:40|174953.1|174863.1|174948.6|174858.6|174954.6|174864.6|174948.6|174858.6|12
1728375290000|2024-10-08 08:14:50|174947.9|174857.9|174947.8|174857.8|174948.1|174858.1|174947.6|174857.6|8
1728375300000|2024-10-08 08:15:00|174948|174858|174947.3|174857.3|174948|174858|174947.3|174857.3|5
1728375310000|2024-10-08 08:15:10|174949.7|174859.7|174956.2|174866.2|174958.5|174868.5|174949.7|174859.7|14
1728375320000|2024-10-08 08:15:20|174956.5|174866.5|174947.2|174857.2|174956.8|174866.8|174945.9|174855.9|13
1728375330000|2024-10-08 08:15:30|174946.2|174856.2|174954.3|174864.3|174954.3|174864.3|174945.2|174855.2|9
1728375340000|2024-10-08 08:15:40|174955.2|174865.2|174953.8|174863.8|174956.5|174866.5|174953.5|174863.5|10
1728375350000|2024-10-08 08:15:50|174954|174864|174961.8|174871.8|174965.1|174875.1|174954|174864|7
1728375360000|2024-10-08 08:16:00|174962.5|174872.5|174972.4|174882.4|174980.6|174890.6|174962.5|174872.5|8
1728375370000|2024-10-08 08:16:10|174970.9|174880.9|174970.9|174880.9|174970.9|174880.9|174970.9|174880.9|1
1728375380000|2024-10-08 08:16:20|175012.6|174922.6|175015.7|174925.7|175015.7|174925.7|175009.7|174919.7|11
1728375390000|2024-10-08 08:16:30|175017.9|174927.9|175017.9|174927.9|175035.2|174945.2|175013.4|174923.4|15
1728375400000|2024-10-08 08:16:40|175017.1|174927.1|175013.5|174923.5|175018.6|174928.6|175010.4|174920.4|9
1728375410000|2024-10-08 08:16:50|175012.1|174922.1|175009.7|174919.7|175012.1|174922.1|175009.7|174919.7|3
1728375420000|2024-10-08 08:17:00|175009.5|174919.5|175012.1|174922.1|175012.1|174922.1|175009.2|174919.2|4
1728375430000|2024-10-08 08:17:10|175012.7|174922.7|175011.7|174921.7|175012.7|174922.7|175009.1|174919.1|4
1728375440000|2024-10-08 08:17:20|175010.5|174920.5|175011.5|174921.5|175011.5|174921.5|175010.4|174920.4|3
1728375450000|2024-10-08 08:17:30|175010.9|174920.9|175013.7|174923.7|175013.7|174923.7|175010.9|174920.9|5
1728375460000|2024-10-08 08:17:40|175014.8|174924.8|175010.4|174920.4|175014.8|174924.8|175009.1|174919.1|12
1728375470000|2024-10-08 08:17:50|175010.2|174920.2|175000.6|174910.6|175011.4|174921.4|175000.6|174910.6|12
1728375480000|2024-10-08 08:18:00|175000.4|174910.4|175001.5|174911.5|175004.6|174914.6|175000.4|174910.4|5
1728375490000|2024-10-08 08:18:10|174997.2|174907.2|174989.4|174899.4|174997.2|174907.2|174982.8|174892.8|15
1728375500000|2024-10-08 08:18:20|174989.9|174899.9|174989.5|174899.5|174991.1|174901.1|174989.4|174899.4|9
1728375510000|2024-10-08 08:18:30|174986.5|174896.5|174989.4|174899.4|174990.8|174900.8|174986.3|174896.3|4
1728375520000|2024-10-08 08:18:40|174995.1|174905.1|174987.9|174897.9|174995.1|174905.1|174986.7|174896.7|10
1728375530000|2024-10-08 08:18:50|174990.2|174900.2|174989.8|174899.8|174990.2|174900.2|174989.5|174899.5|3
1728375540000|2024-10-08 08:19:00|174989.2|174899.2|174995.7|174905.7|174997.1|174907.1|174989.2|174899.2|10
1728375550000|2024-10-08 08:19:10|174997.1|174907.1|174992.9|174902.9|174997.1|174907.1|174992.9|174902.9|4
1728375560000|2024-10-08 08:19:20|174995.7|174905.7|174995.6|174905.6|175007.2|174917.2|174992.5|174902.5|16
1728375570000|2024-10-08 08:19:30|174998.2|174908.2|175007.8|174917.8|175008.1|174918.1|174998.2|174908.2|14
1728375580000|2024-10-08 08:19:40|175007.9|174917.9|175009.1|174919.1|175009.1|174919.1|175006.4|174916.4|8
1728375590000|2024-10-08 08:19:50|175011.3|174921.3|175050.5|174960.5|175057.9|174967.9|175011.3|174921.3|18
1728375600000|2024-10-08 08:20:00|175051.3|174961.3|175058.6|174968.6|175061.6|174971.6|175045.5|174955.5|20
1728375610000|2024-10-08 08:20:10|175057.4|174967.4|175055.6|174965.6|175060|174970|175055.6|174965.6|8
1728375620000|2024-10-08 08:20:20|175056.1|174966.1|175055.6|174965.6|175057.2|174967.2|175055.1|174965.1|7
1728375630000|2024-10-08 08:20:30|175055.9|174965.9|175055.9|174965.9|175055.9|174965.9|175055.9|174965.9|1
1728375640000|2024-10-08 08:20:40|175055.7|174965.7|175055.8|174965.8|175057.6|174967.6|175055.7|174965.7|8
1728375650000|2024-10-08 08:20:50|175055.6|174965.6|175052.8|174962.8|175059.9|174969.9|175048.3|174958.3|15
1728375660000|2024-10-08 08:21:00|175053.2|174963.2|175054.9|174964.9|175055.1|174965.1|175053.2|174963.2|8
1728375670000|2024-10-08 08:21:10|175054.5|174964.5|175053.5|174963.5|175054.5|174964.5|175053|174963|11
1728375680000|2024-10-08 08:21:20|175053.3|174963.3|175088.5|174998.5|175090.8|175000.8|175052.5|174962.5|16
1728375690000|2024-10-08 08:21:30|175088.1|174998.1|175087.7|174997.7|175088.1|174998.1|175086.8|174996.8|8
1728375700000|2024-10-08 08:21:40|175087.5|174997.5|175086.6|174996.6|175088.3|174998.3|175086.5|174996.5|9
1728375710000|2024-10-08 08:21:50|175086.1|174996.1|175086.4|174996.4|175088.6|174998.6|175086.1|174996.1|3
1728375720000|2024-10-08 08:22:00|175085.9|174995.9|175082.1|174992.1|175085.9|174995.9|175082.1|174992.1|2
1728375730000|2024-10-08 08:22:10|175086.1|174996.1|175083.6|174993.6|175086.1|174996.1|175082.8|174992.8|9
1728375740000|2024-10-08 08:22:20|175083.7|174993.7|175086.6|174996.6|175086.9|174996.9|175083|174993|7
1728375750000|2024-10-08 08:22:30|175086.7|174996.7|175114.6|175024.6|175114.6|175024.6|175081.8|174991.8|3
1728375760000|2024-10-08 08:22:40|175113|175023|175124.8|175034.8|175124.8|175034.8|175110.4|175020.4|12
1728375770000|2024-10-08 08:22:50|175117.6|175027.6|175115.9|175025.9|175117.6|175027.6|175115.3|175025.3|7
1728375780000|2024-10-08 08:23:00|175116.1|175026.1|175111.7|175021.7|175117.6|175027.6|175111.7|175021.7|6
1728375790000|2024-10-08 08:23:10|175110.2|175020.2|175155.4|175065.4|175155.8|175065.8|175110.2|175020.2|7
1728375800000|2024-10-08 08:23:20|175153|175063|175161|175071|175164.1|175074.1|175140.4|175050.4|28
1728375810000|2024-10-08 08:23:30|175160.4|175070.4|175132.8|175042.8|175161.5|175071.5|175132.8|175042.8|23
1728375820000|2024-10-08 08:23:40|175131.9|175041.9|175110.9|175020.9|175131.9|175041.9|175110.9|175020.9|16
1728375830000|2024-10-08 08:23:50|175116.8|175026.8|175111.8|175021.8|175116.8|175026.8|175111.8|175021.8|13
1728375840000|2024-10-08 08:24:00|175111.5|175021.5|175111.1|175021.1|175112.5|175022.5|175099.3|175009.3|21
1728375850000|2024-10-08 08:24:10|175111.7|175021.7|175107|175017|175116.9|175026.9|175107|175017|16
1728375860000|2024-10-08 08:24:20|175108.9|175018.9|175106.2|175016.2|175108.9|175018.9|175104.9|175014.9|8
1728375870000|2024-10-08 08:24:30|175105.7|175015.7|175109.3|175019.3|175109.3|175019.3|175103.1|175013.1|12
1728375880000|2024-10-08 08:24:40|175109.5|175019.5|175112.4|175022.4|175112.4|175022.4|175103.4|175013.4|13
1728375890000|2024-10-08 08:24:50|175112.5|175022.5|175120.6|175030.6|175121.3|175031.3|175110.5|175020.5|23
1728375900000|2024-10-08 08:25:00|175120.3|175030.3|175118.4|175028.4|175125|175035|175111.8|175021.8|21
1728375910000|2024-10-08 08:25:10|175118.8|175028.8|175134.3|175044.3|175137.6|175047.6|175118.8|175028.8|9
1728375920000|2024-10-08 08:25:20|175127.2|175037.2|175130.6|175040.6|175134.9|175044.9|175127|175037|14
1728375930000|2024-10-08 08:25:30|175128.1|175038.1|175128.7|175038.7|175129.3|175039.3|175127.2|175037.2|7
1728375940000|2024-10-08 08:25:40|175128.8|175038.8|175127.4|175037.4|175132.5|175042.5|175122.5|175032.5|10
1728375950000|2024-10-08 08:25:50|175128|175038|175129.7|175039.7|175129.7|175039.7|175122.7|175032.7|9
1728375960000|2024-10-08 08:26:00|175128.7|175038.7|175124.6|175034.6|175128.7|175038.7|175124.6|175034.6|6
1728375970000|2024-10-08 08:26:10|175124|175034|175126.4|175036.4|175130.8|175040.8|175124|175034|14
1728375980000|2024-10-08 08:26:20|175125.9|175035.9|175125.4|175035.4|175125.9|175035.9|175125.3|175035.3|5
1728375990000|2024-10-08 08:26:30|175128.4|175038.4|175168.4|175078.4|175168.4|175078.4|175128.4|175038.4|14
1728376000000|2024-10-08 08:26:40|175188|175098|175173.7|175083.7|175188|175098|175171.6|175081.6|18
1728376010000|2024-10-08 08:26:50|175170|175080|175170.7|175080.7|175172.3|175082.3|175168.3|175078.3|12
1728376020000|2024-10-08 08:27:00|175170.2|175080.2|175185.7|175095.7|175188.7|175098.7|175170.2|175080.2|19
1728376030000|2024-10-08 08:27:10|175187.3|175097.3|175178.7|175088.7|175187.9|175097.9|175178.2|175088.2|12
1728376040000|2024-10-08 08:27:20|175180|175090|175193.3|175103.3|175205.2|175115.2|175180|175090|13
1728376050000|2024-10-08 08:27:30|175198.7|175108.7|175252|175162|175257.3|175167.3|175194.5|175104.5|25
1728376060000|2024-10-08 08:27:40|175242.2|175152.2|175255.3|175165.3|175260.8|175170.8|175236.5|175146.5|22
1728376070000|2024-10-08 08:27:50|175256.3|175166.3|175327.6|175237.6|175333.3|175243.3|175255|175165|21
1728376080000|2024-10-08 08:28:00|175325.1|175235.1|175324.1|175234.1|175339.9|175249.9|175323.5|175233.5|26
1728376090000|2024-10-08 08:28:10|175320.6|175230.6|175328.1|175238.1|175332.2|175242.2|175318.5|175228.5|27
1728376100000|2024-10-08 08:28:20|175328|175238|175331.7|175241.7|175336|175246|175317.1|175227.1|23
1728376110000|2024-10-08 08:28:30|175338.7|175248.7|175346.8|175256.8|175350.7|175260.7|175337|175247|22
1728376120000|2024-10-08 08:28:40|175343.4|175253.4|175344.6|175254.6|175347|175257|175340|175250|17
1728376130000|2024-10-08 08:28:50|175341.8|175251.8|175332.1|175242.1|175343.8|175253.8|175326.6|175236.6|15
1728376140000|2024-10-08 08:29:00|175332.5|175242.5|175322.8|175232.8|175333.4|175243.4|175318.6|175228.6|33
1728376150000|2024-10-08 08:29:10|175325.6|175235.6|175277|175187|175326|175236|175264.2|175174.2|26
1728376160000|2024-10-08 08:29:20|175277.6|175187.6|175276.4|175186.4|175285.8|175195.8|175276.2|175186.2|19
1728376170000|2024-10-08 08:29:30|175275.5|175185.5|175279.4|175189.4|175280.8|175190.8|175275.5|175185.5|10
1728376180000|2024-10-08 08:29:40|175279.7|175189.7|175275.9|175185.9|175279.7|175189.7|175273.6|175183.6|14
1728376190000|2024-10-08 08:29:50|175276|175186|175274.2|175184.2|175276|175186|175262.6|175172.6|20
1728376200000|2024-10-08 08:30:00|175275.3|175185.3|175319.9|175229.9|175320.2|175230.2|175274.3|175184.3|20
1728376210000|2024-10-08 08:30:10|175316.1|175226.1|175315.1|175225.1|175323.1|175233.1|175306.9|175216.9|18
1728376220000|2024-10-08 08:30:20|175314.3|175224.3|175334.5|175244.5|175339.2|175249.2|175314.3|175224.3|21
1728376230000|2024-10-08 08:30:30|175332|175242|175333.9|175243.9|175334.1|175244.1|175330.7|175240.7|8
1728376240000|2024-10-08 08:30:40|175334.5|175244.5|175328.4|175238.4|175335.6|175245.6|175327.2|175237.2|21
1728376250000|2024-10-08 08:30:50|175328.1|175238.1|175266.8|175176.8|175328.1|175238.1|175258.3|175168.3|27
1728376260000|2024-10-08 08:31:00|175268.1|175178.1|175265.7|175175.7|175268.1|175178.1|175260.2|175170.2|16
1728376270000|2024-10-08 08:31:10|175264.7|175174.7|175269.1|175179.1|175272.6|175182.6|175264.7|175174.7|17
1728376280000|2024-10-08 08:31:20|175274.1|175184.1|175338.4|175248.4|175344.9|175254.9|175274.1|175184.1|28
1728376290000|2024-10-08 08:31:30|175345.5|175255.5|175348.5|175258.5|175348.7|175258.7|175339.3|175249.3|18
1728376300000|2024-10-08 08:31:40|175347.8|175257.8|175349.6|175259.6|175351.9|175261.9|175347.8|175257.8|7
1728376310000|2024-10-08 08:31:50|175350.1|175260.1|175351.8|175261.8|175352.8|175262.8|175350|175260|12
1728376320000|2024-10-08 08:32:00|175353.7|175263.7|175352.2|175262.2|175355.1|175265.1|175348.9|175258.9|18
1728376330000|2024-10-08 08:32:10|175351.7|175261.7|175353.4|175263.4|175353.4|175263.4|175351.2|175261.2|10
1728376340000|2024-10-08 08:32:20|175352.6|175262.6|175340.7|175250.7|175352.6|175262.6|175340.2|175250.2|14
1728376350000|2024-10-08 08:32:30|175342.8|175252.8|175344.7|175254.7|175346.2|175256.2|175342|175252|16
1728376360000|2024-10-08 08:32:40|175341.5|175251.5|175341.1|175251.1|175345.1|175255.1|175340.5|175250.5|15
1728376370000|2024-10-08 08:32:50|175340.9|175250.9|175350.2|175260.2|175355.1|175265.1|175339.5|175249.5|15
1728376380000|2024-10-08 08:33:00|175346.9|175256.9|175350.6|175260.6|175357.1|175267.1|175346.9|175256.9|11
1728376390000|2024-10-08 08:33:10|175350.8|175260.8|175339.3|175249.3|175350.8|175260.8|175338.7|175248.7|17
1728376400000|2024-10-08 08:33:20|175339.4|175249.4|175331.7|175241.7|175349.1|175259.1|175328.9|175238.9|16
1728376410000|2024-10-08 08:33:30|175328.6|175238.6|175338.9|175248.9|175339.7|175249.7|175322.3|175232.3|13
1728376420000|2024-10-08 08:33:40|175340.3|175250.3|175338.9|175248.9|175341.3|175251.3|175337.6|175247.6|10
1728376430000|2024-10-08 08:33:50|175338.8|175248.8|175338|175248|175338.9|175248.9|175335.7|175245.7|9
1728376440000|2024-10-08 08:34:00|175337.3|175247.3|175322.2|175232.2|175337.3|175247.3|175322.2|175232.2|6
1728376450000|2024-10-08 08:34:10|175321.9|175231.9|175312.5|175222.5|175323.1|175233.1|175312.5|175222.5|9
1728376460000|2024-10-08 08:34:20|175315.7|175225.7|175312.2|175222.2|175315.7|175225.7|175310.7|175220.7|5
1728376470000|2024-10-08 08:34:30|175311.3|175221.3|175315.2|175225.2|175315.5|175225.5|175311.3|175221.3|4
1728376480000|2024-10-08 08:34:40|175318.2|175228.2|175293.8|175203.8|175318.2|175228.2|175266.7|175176.7|6
1728376490000|2024-10-08 08:34:50|175280.4|175190.4|175280|175190|175291.5|175201.5|175258.2|175168.2|22
1728376500000|2024-10-08 08:35:00|175276.8|175186.8|175274|175184|175276.8|175186.8|175263.4|175173.4|15
1728376510000|2024-10-08 08:35:10|175290.1|175200.1|175283.3|175193.3|175290.1|175200.1|175274|175184|16
1728376520000|2024-10-08 08:35:20|175280.7|175190.7|175274.3|175184.3|175280.7|175190.7|175268.9|175178.9|12
1728376530000|2024-10-08 08:35:30|175273.2|175183.2|175273.4|175183.4|175281.5|175191.5|175273.2|175183.2|7
1728376540000|2024-10-08 08:35:40|175272.7|175182.7|175286.7|175196.7|175289.6|175199.6|175272.7|175182.7|8
1728376550000|2024-10-08 08:35:50|175289.6|175199.6|175350.4|175260.4|175352.1|175262.1|175289.6|175199.6|8
1728376560000|2024-10-08 08:36:00|175358.5|175268.5|175355.4|175265.4|175358.5|175268.5|175353.6|175263.6|11
1728376570000|2024-10-08 08:36:10|175354.1|175264.1|175353.9|175263.9|175354.1|175264.1|175353.9|175263.9|2
1728376580000|2024-10-08 08:36:20|175354.1|175264.1|175353.9|175263.9|175354.1|175264.1|175353.9|175263.9|2
1728376590000|2024-10-08 08:36:30|175354.1|175264.1|175355.4|175265.4|175358.2|175268.2|175354.1|175264.1|7
1728376600000|2024-10-08 08:36:40|175354.6|175264.6|175360.3|175270.3|175360.5|175270.5|175351.9|175261.9|7
1728376610000|2024-10-08 08:36:50|175363.9|175273.9|175359.7|175269.7|175363.9|175273.9|175359.7|175269.7|4
1728376620000|2024-10-08 08:37:00|175359.9|175269.9|175356.1|175266.1|175360.8|175270.8|175356.1|175266.1|7
1728376630000|2024-10-08 08:37:10|175355.7|175265.7|175355.8|175265.8|175356.5|175266.5|175355.7|175265.7|4
1728376640000|2024-10-08 08:37:20|175355.2|175265.2|175355.2|175265.2|175355.2|175265.2|175355.2|175265.2|1
1728376650000|2024-10-08 08:37:30|175349.1|175259.1|175351.4|175261.4|175351.4|175261.4|175349.1|175259.1|3
1728376660000|2024-10-08 08:37:40|175351.2|175261.2|175348.1|175258.1|175355.5|175265.5|175344.8|175254.8|9
1728376670000|2024-10-08 08:37:50|175346.4|175256.4|175314.5|175224.5|175346.7|175256.7|175312.1|175222.1|21
1728376680000|2024-10-08 08:38:00|175312.1|175222.1|175311.9|175221.9|175316.2|175226.2|175302.7|175212.7|17
1728376690000|2024-10-08 08:38:10|175321.9|175231.9|175312.8|175222.8|175321.9|175231.9|175312.3|175222.3|5
1728376700000|2024-10-08 08:38:20|175313.2|175223.2|175313.4|175223.4|175318|175228|175313.1|175223.1|8
1728376710000|2024-10-08 08:38:30|175318.7|175228.7|175311|175221|175320|175230|175311|175221|9
1728376720000|2024-10-08 08:38:40|175310.8|175220.8|175315.9|175225.9|175315.9|175225.9|175310.6|175220.6|8
1728376730000|2024-10-08 08:38:50|175316.1|175226.1|175312|175222|175316.1|175226.1|175311.8|175221.8|7
1728376740000|2024-10-08 08:39:00|175311.8|175221.8|175337.2|175247.2|175354.8|175264.8|175311.8|175221.8|12
1728376750000|2024-10-08 08:39:10|175338.8|175248.8|175331.4|175241.4|175338.8|175248.8|175331.4|175241.4|7
1728376760000|2024-10-08 08:39:20|175331.8|175241.8|175330.7|175240.7|175331.8|175241.8|175329.9|175239.9|7
1728376770000|2024-10-08 08:39:30|175330.5|175240.5|175327.9|175237.9|175332.4|175242.4|175324.4|175234.4|12
1728376780000|2024-10-08 08:39:40|175328.1|175238.1|175328.1|175238.1|175328.2|175238.2|175328.1|175238.1|3
1728376790000|2024-10-08 08:39:50|175328.3|175238.3|175330.3|175240.3|175330.5|175240.5|175328.3|175238.3|8
1728376800000|2024-10-08 08:40:00|175333.1|175243.1|175335.3|175245.3|175336.7|175246.7|175332.8|175242.8|7
1728376810000|2024-10-08 08:40:10|175335.1|175245.1|175354.6|175264.6|175363.1|175273.1|175335.1|175245.1|5
1728376820000|2024-10-08 08:40:20|175352.3|175262.3|175354.5|175264.5|175355.1|175265.1|175352.2|175262.2|5
1728376830000|2024-10-08 08:40:30|175358.5|175268.5|175365.8|175275.8|175371|175281|175358.5|175268.5|7
1728376840000|2024-10-08 08:40:40|175366.2|175276.2|175387.4|175297.4|175411.8|175321.8|175366.2|175276.2|19
1728376850000|2024-10-08 08:40:50|175385.3|175295.3|175392.8|175302.8|175405.9|175315.9|175385.3|175295.3|11
1728376860000|2024-10-08 08:41:00|175421.7|175331.7|175436.7|175346.7|175438.1|175348.1|175413.9|175323.9|27
1728376870000|2024-10-08 08:41:10|175438.5|175348.5|175431.8|175341.8|175438.5|175348.5|175425.2|175335.2|12
1728376880000|2024-10-08 08:41:20|175427.6|175337.6|175414.8|175324.8|175427.6|175337.6|175414.8|175324.8|5
1728376890000|2024-10-08 08:41:30|175418.3|175328.3|175402.8|175312.8|175421.8|175331.8|175399.6|175309.6|15
1728376900000|2024-10-08 08:41:40|175395.3|175305.3|175392.2|175302.2|175395.3|175305.3|175390|175300|9
1728376910000|2024-10-08 08:41:50|175385.2|175295.2|175364.8|175274.8|175398.9|175308.9|175351.4|175261.4|19
1728376920000|2024-10-08 08:42:00|175319.5|175229.5|175329|175239|175339.2|175249.2|175316.9|175226.9|17
1728376930000|2024-10-08 08:42:10|175335.3|175245.3|175343.1|175253.1|175347|175257|175335.3|175245.3|13
1728376940000|2024-10-08 08:42:20|175341.6|175251.6|175344.9|175254.9|175354.1|175264.1|175341.6|175251.6|13
1728376950000|2024-10-08 08:42:30|175342.3|175252.3|175349.3|175259.3|175368.6|175278.6|175340.5|175250.5|18
1728376960000|2024-10-08 08:42:40|175355.8|175265.8|175373.5|175283.5|175373.5|175283.5|175355.8|175265.8|20
1728376970000|2024-10-08 08:42:50|175371.7|175281.7|175365.6|175275.6|175374.1|175284.1|175360.2|175270.2|12
1728376980000|2024-10-08 08:43:00|175368.5|175278.5|175370.4|175280.4|175374|175284|175368.5|175278.5|5
1728376990000|2024-10-08 08:43:10|175371.1|175281.1|175332.4|175242.4|175371.1|175281.1|175332.4|175242.4|6
1728377000000|2024-10-08 08:43:20|175331.8|175241.8|175303.9|175213.9|175331.8|175241.8|175303.9|175213.9|12
1728377010000|2024-10-08 08:43:30|175304.4|175214.4|175309.3|175219.3|175311.7|175221.7|175304.4|175214.4|6
1728377020000|2024-10-08 08:43:40|175301.9|175211.9|175337.4|175247.4|175349.9|175259.9|175301.9|175211.9|16
1728377030000|2024-10-08 08:43:50|175337.3|175247.3|175317.4|175227.4|175347.1|175257.1|175317.4|175227.4|9
1728377040000|2024-10-08 08:44:00|175322.5|175232.5|175323.5|175233.5|175323.5|175233.5|175322.2|175232.2|4
1728377050000|2024-10-08 08:44:10|175322.1|175232.1|175311.9|175221.9|175323.5|175233.5|175310.9|175220.9|10
1728377060000|2024-10-08 08:44:20|175308.7|175218.7|175305.4|175215.4|175312.4|175222.4|175305.1|175215.1|5
1728377070000|2024-10-08 08:44:30|175305.5|175215.5|175305.5|175215.5|175305.5|175215.5|175305.5|175215.5|1
1728377080000|2024-10-08 08:44:40|175305.6|175215.6|175300.6|175210.6|175305.6|175215.6|175299.7|175209.7|4
1728377090000|2024-10-08 08:44:50|175299.7|175209.7|175283.2|175193.2|175299.7|175209.7|175280.4|175190.4|10
1728377100000|2024-10-08 08:45:00|175258.4|175168.4|175276.9|175186.9|175280.2|175190.2|175257.7|175167.7|9
1728377110000|2024-10-08 08:45:10|175278.7|175188.7|175280.1|175190.1|175280.1|175190.1|175278.7|175188.7|2
1728377120000|2024-10-08 08:45:20|175280.2|175190.2|175277.9|175187.9|175280.2|175190.2|175277.9|175187.9|3
1728377130000|2024-10-08 08:45:30|175277.8|175187.8|175273.5|175183.5|175277.9|175187.9|175273.1|175183.1|6
1728377140000|2024-10-08 08:45:40|175273|175183|175273.4|175183.4|175275.6|175185.6|175273|175183|5
1728377150000|2024-10-08 08:45:50|175273.7|175183.7|175285.4|175195.4|175285.4|175195.4|175273.7|175183.7|7
1728377160000|2024-10-08 08:46:00|175285.7|175195.7|175278.1|175188.1|175285.7|175195.7|175278.1|175188.1|7
1728377170000|2024-10-08 08:46:10|175277.7|175187.7|175280.9|175190.9|175280.9|175190.9|175277.4|175187.4|5
1728377180000|2024-10-08 08:46:20|175281.8|175191.8|175283.8|175193.8|175283.8|175193.8|175281.8|175191.8|2
1728377190000|2024-10-08 08:46:30|175282.6|175192.6|175281.9|175191.9|175282.6|175192.6|175281.9|175191.9|3
1728377200000|2024-10-08 08:46:40|175291.5|175201.5|175262.9|175172.9|175291.5|175201.5|175262.9|175172.9|13
1728377210000|2024-10-08 08:46:50|175265.8|175175.8|175262.1|175172.1|175265.8|175175.8|175260.4|175170.4|4
1728377220000|2024-10-08 08:47:00|175268|175178|175267.3|175177.3|175272.6|175182.6|175266.4|175176.4|7
1728377230000|2024-10-08 08:47:10|175270.6|175180.6|175281|175191|175281|175191|175270.6|175180.6|8
1728377240000|2024-10-08 08:47:20|175280.9|175190.9|175272.8|175182.8|175288.7|175198.7|175272.6|175182.6|9
1728377250000|2024-10-08 08:47:30|175275.7|175185.7|175278.6|175188.6|175282|175192|175275.7|175185.7|5
1728377260000|2024-10-08 08:47:40|175277.7|175187.7|175278.3|175188.3|175281.8|175191.8|175277.4|175187.4|7
1728377270000|2024-10-08 08:47:50|175278.5|175188.5|175279.5|175189.5|175283|175193|175278.5|175188.5|5
1728377280000|2024-10-08 08:48:00|175282.6|175192.6|175283.2|175193.2|175283.7|175193.7|175282.6|175192.6|4
1728377290000|2024-10-08 08:48:10|175283.3|175193.3|175307.9|175217.9|175307.9|175217.9|175280.2|175190.2|3
1728377300000|2024-10-08 08:48:20|175306.6|175216.6|175304.5|175214.5|175307.9|175217.9|175304.5|175214.5|4
1728377310000|2024-10-08 08:48:30|175310.5|175220.5|175308.4|175218.4|175310.7|175220.7|175306.7|175216.7|12
1728377320000|2024-10-08 08:48:40|175308.5|175218.5|175308.4|175218.4|175308.5|175218.5|175308.4|175218.4|2
1728377330000|2024-10-08 08:48:50|175308.6|175218.6|175308.4|175218.4|175313.4|175223.4|175307.9|175217.9|15
1728377340000|2024-10-08 08:49:00|175307.9|175217.9|175267|175177|175311.5|175221.5|175267|175177|9
1728377350000|2024-10-08 08:49:10|175279|175189|175243.8|175153.8|175279|175189|175241.6|175151.6|23
1728377360000|2024-10-08 08:49:20|175241.5|175151.5|175230.4|175140.4|175241.5|175151.5|175209.7|175119.7|23
1728377370000|2024-10-08 08:49:30|175234.3|175144.3|175253.9|175163.9|175260.7|175170.7|175229|175139|15
1728377380000|2024-10-08 08:49:40|175253.4|175163.4|175212.2|175122.2|175253.4|175163.4|175210|175120|8
1728377390000|2024-10-08 08:49:50|175209.7|175119.7|175206.8|175116.8|175212.2|175122.2|175206.8|175116.8|17
1728377400000|2024-10-08 08:50:00|175206.3|175116.3|175207.5|175117.5|175209.7|175119.7|175205.4|175115.4|6
1728377410000|2024-10-08 08:50:10|175206.7|175116.7|175206|175116|175211.1|175121.1|175206|175116|6
1728377420000|2024-10-08 08:50:20|175205.5|175115.5|175245.3|175155.3|175277.8|175187.8|175205.5|175115.5|16
1728377430000|2024-10-08 08:50:30|175243|175153|175252.3|175162.3|175253.3|175163.3|175243|175153|5
1728377440000|2024-10-08 08:50:40|175252|175162|175255.2|175165.2|175255.2|175165.2|175251.9|175161.9|5
1728377450000|2024-10-08 08:50:50|175252.4|175162.4|175250.7|175160.7|175252.4|175162.4|175245.9|175155.9|5
1728377460000|2024-10-08 08:51:00|175249.1|175159.1|175249.9|175159.9|175249.9|175159.9|175248.2|175158.2|3
1728377470000|2024-10-08 08:51:10|175249.8|175159.8|175198.8|175108.8|175249.8|175159.8|175198.8|175108.8|16
1728377480000|2024-10-08 08:51:20|175197.2|175107.2|175197.3|175107.3|175201.3|175111.3|175188.4|175098.4|19
1728377490000|2024-10-08 08:51:30|175197.8|175107.8|175183|175093|175197.8|175107.8|175177.5|175087.5|12
1728377500000|2024-10-08 08:51:40|175181.1|175091.1|175171.9|175081.9|175199.5|175109.5|175169.1|175079.1|19
1728377510000|2024-10-08 08:51:50|175171.7|175081.7|175170.9|175080.9|175173.9|175083.9|175170.9|175080.9|8
1728377520000|2024-10-08 08:52:00|175173.6|175083.6|175166.1|175076.1|175173.6|175083.6|175162.6|175072.6|7
1728377530000|2024-10-08 08:52:10|175167.5|175077.5|175160.6|175070.6|175167.5|175077.5|175150.9|175060.9|14
1728377540000|2024-10-08 08:52:20|175157.7|175067.7|175134.5|175044.5|175160.6|175070.6|175130.9|175040.9|16
1728377550000|2024-10-08 08:52:30|175131.2|175041.2|175124.1|175034.1|175133.2|175043.2|175123.1|175033.1|11
1728377560000|2024-10-08 08:52:40|175126.8|175036.8|175127.1|175037.1|175127.4|175037.4|175126.4|175036.4|5
1728377570000|2024-10-08 08:52:50|175127|175037|175127|175037|175127.3|175037.3|175126.8|175036.8|5
1728377580000|2024-10-08 08:53:00|175126.9|175036.9|175091.5|175001.5|175131|175041|175081.6|174991.6|14
1728377590000|2024-10-08 08:53:10|175088.9|174998.9|175106.6|175016.6|175111.1|175021.1|175088.9|174998.9|17
1728377600000|2024-10-08 08:53:20|175106.2|175016.2|175106|175016|175106.4|175016.4|175091.9|175001.9|9
1728377610000|2024-10-08 08:53:30|175106.6|175016.6|175159.4|175069.4|175167.1|175077.1|175106.6|175016.6|21
1728377620000|2024-10-08 08:53:40|175163.3|175073.3|175167|175077|175167|175077|175160.4|175070.4|16
1728377630000|2024-10-08 08:53:50|175169.1|175079.1|175179.8|175089.8|175179.8|175089.8|175166.5|175076.5|10
1728377640000|2024-10-08 08:54:00|175177.7|175087.7|175183.8|175093.8|175183.8|175093.8|175175.7|175085.7|11
1728377650000|2024-10-08 08:54:10|175183.6|175093.6|175178.1|175088.1|175183.6|175093.6|175177.5|175087.5|9
1728377660000|2024-10-08 08:54:20|175182.2|175092.2|175209.3|175119.3|175220.4|175130.4|175182.2|175092.2|8
1728377670000|2024-10-08 08:54:30|175207.4|175117.4|175215.1|175125.1|175218.3|175128.3|175202.1|175112.1|9
1728377680000|2024-10-08 08:54:40|175217.9|175127.9|175215.3|175125.3|175218.9|175128.9|175211.8|175121.8|11
1728377690000|2024-10-08 08:54:50|175191|175101|175171.7|175081.7|175200.9|175110.9|175167.5|175077.5|11
1728377700000|2024-10-08 08:55:00|175171.8|175081.8|175122.2|175032.2|175171.8|175081.8|175120.3|175030.3|14
1728377710000|2024-10-08 08:55:10|175116.8|175026.8|175101.5|175011.5|175116.8|175026.8|175100.4|175010.4|8
1728377720000|2024-10-08 08:55:20|175100.2|175010.2|175098.4|175008.4|175100.2|175010.2|175094.4|175004.4|9
1728377730000|2024-10-08 08:55:30|175098.2|175008.2|175099|175009|175099.1|175009.1|175094.2|175004.2|12
1728377740000|2024-10-08 08:55:40|175095.9|175005.9|175091.8|175001.8|175098.2|175008.2|175089.2|174999.2|9
1728377750000|2024-10-08 08:55:50|175091.9|175001.9|175042.8|174952.8|175091.9|175001.9|175042.8|174952.8|15
1728377760000|2024-10-08 08:56:00|175045.9|174955.9|175018.1|174928.1|175052.1|174962.1|175018.1|174928.1|26
1728377770000|2024-10-08 08:56:10|175017.3|174927.3|175020.9|174930.9|175021|174931|175017.3|174927.3|11
1728377780000|2024-10-08 08:56:20|175024|174934|175020.4|174930.4|175024.2|174934.2|175020.4|174930.4|4
1728377790000|2024-10-08 08:56:30|175020.9|174930.9|175001.8|174911.8|175021.2|174931.2|175000.5|174910.5|25
1728377800000|2024-10-08 08:56:40|175004.3|174914.3|175009.5|174919.5|175022.8|174932.8|175004.3|174914.3|20
1728377810000|2024-10-08 08:56:50|175009.4|174919.4|175018.3|174928.3|175022.5|174932.5|175009.4|174919.4|13
1728377820000|2024-10-08 08:57:00|175018.2|174928.2|175005.9|174915.9|175025.6|174935.6|175005.7|174915.7|18
1728377830000|2024-10-08 08:57:10|175005.7|174915.7|175008.9|174918.9|175012.6|174922.6|175005.1|174915.1|16
1728377840000|2024-10-08 08:57:20|175006.6|174916.6|174973.2|174883.2|175008.2|174918.2|174972|174882|15
1728377850000|2024-10-08 08:57:30|174972.9|174882.9|174968.7|174878.7|174986.8|174896.8|174967.1|174877.1|17
1728377860000|2024-10-08 08:57:40|174966.7|174876.7|174963.9|174873.9|174973.4|174883.4|174960.4|174870.4|25
1728377870000|2024-10-08 08:57:50|174967|174877|174971.3|174881.3|174978.9|174888.9|174964.7|174874.7|18
1728377880000|2024-10-08 08:58:00|174974.4|174884.4|174986.3|174896.3|174986.3|174896.3|174973|174883|24
1728377890000|2024-10-08 08:58:10|174990.2|174900.2|174993.3|174903.3|175002.6|174912.6|174983.9|174893.9|24
1728377900000|2024-10-08 08:58:20|174992.1|174902.1|174999.3|174909.3|175004.4|174914.4|174979.8|174889.8|27
1728377910000|2024-10-08 08:58:30|175001.1|174911.1|175017.1|174927.1|175031.9|174941.9|174999|174909|17
1728377920000|2024-10-08 08:58:40|175016.7|174926.7|175029.5|174939.5|175033.1|174943.1|175006.2|174916.2|16
1728377930000|2024-10-08 08:58:50|175026.7|174936.7|175028|174938|175034.6|174944.6|175019.6|174929.6|20
1728377940000|2024-10-08 08:59:00|175028.2|174938.2|175017.4|174927.4|175028.2|174938.2|175011.9|174921.9|22
1728377950000|2024-10-08 08:59:10|175021|174931|175027.7|174937.7|175034.8|174944.8|175019|174929|19
1728377960000|2024-10-08 08:59:20|175024.7|174934.7|175030.5|174940.5|175031.9|174941.9|175024.5|174934.5|12
1728377970000|2024-10-08 08:59:30|175029.6|174939.6|175038.9|174948.9|175040.1|174950.1|175026|174936|14
1728377980000|2024-10-08 08:59:40|175040.9|174950.9|175025.3|174935.3|175040.9|174950.9|175024.5|174934.5|22
1728377990000|2024-10-08 08:59:50|175031.1|174941.1|175033.6|174943.6|175033.6|174943.6|175024|174934|20
1728378000000|2024-10-08 09:00:00|175032.3|174942.3|175014.5|174924.5|175032.3|174942.3|175004.6|174914.6|11
1728378010000|2024-10-08 09:00:10|175016.2|174926.2|175012.6|174922.6|175017.7|174927.7|175006.1|174916.1|8
1728378020000|2024-10-08 09:00:20|175012.5|174922.5|175014.3|174924.3|175023.9|174933.9|175011.3|174921.3|11
1728378030000|2024-10-08 09:00:30|175011.6|174921.6|175015.8|174925.8|175019.2|174929.2|175011.6|174921.6|16
1728378040000|2024-10-08 09:00:40|175016|174926|175091|175001|175091|175001|175013.5|174923.5|16
1728378050000|2024-10-08 09:00:50|175091.4|175001.4|175100.4|175010.4|175112.8|175022.8|175084.4|174994.4|12
1728378060000|2024-10-08 09:01:00|175106.9|175016.9|175081.8|174991.8|175123|175033|175077.6|174987.6|19
1728378070000|2024-10-08 09:01:10|175064.7|174974.7|175026.9|174936.9|175064.7|174974.7|175026.9|174936.9|18
1728378080000|2024-10-08 09:01:20|175014.7|174924.7|174944.2|174854.2|175014.7|174924.7|174944.1|174854.1|16
1728378090000|2024-10-08 09:01:30|174942.7|174852.7|175015.5|174925.5|175016.1|174926.1|174938.6|174848.6|17
1728378100000|2024-10-08 09:01:40|175008.1|174918.1|174957|174867|175009.7|174919.7|174954.4|174864.4|14
1728378110000|2024-10-08 09:01:50|174956.4|174866.4|174957.6|174867.6|174960.7|174870.7|174956.4|174866.4|9
1728378120000|2024-10-08 09:02:00|174958.5|174868.5|174965|174875|174969.7|174879.7|174956|174866|9
1728378130000|2024-10-08 09:02:10|174967.4|174877.4|174986.1|174896.1|174988|174898|174967.4|174877.4|15
1728378140000|2024-10-08 09:02:20|175004.1|174914.1|175012|174922|175019.1|174929.1|175004.1|174914.1|18
1728378150000|2024-10-08 09:02:30|175011.3|174921.3|175011.9|174921.9|175017.8|174927.8|175005|174915|11
1728378160000|2024-10-08 09:02:40|175011.6|174921.6|174978.3|174888.3|175011.7|174921.7|174978.3|174888.3|11
1728378170000|2024-10-08 09:02:50|174994.4|174904.4|175012.6|174922.6|175021.8|174931.8|174994.4|174904.4|18
1728378180000|2024-10-08 09:03:00|175001.4|174911.4|175009.9|174919.9|175027.6|174937.6|174990.4|174900.4|20
1728378190000|2024-10-08 09:03:10|175009.1|174919.1|175015.5|174925.5|175016.6|174926.6|175009.1|174919.1|17
1728378200000|2024-10-08 09:03:20|175014.8|174924.8|175019.8|174929.8|175019.8|174929.8|175009|174919|17
1728378210000|2024-10-08 09:03:30|175020.8|174930.8|175007.7|174917.7|175024.6|174934.6|175007.7|174917.7|11
1728378220000|2024-10-08 09:03:40|175012.3|174922.3|175019.2|174929.2|175021.9|174931.9|175005.8|174915.8|15
1728378230000|2024-10-08 09:03:50|175021.1|174931.1|175022.7|174932.7|175025.7|174935.7|175017.3|174927.3|10
1728378240000|2024-10-08 09:04:00|175018.2|174928.2|175009.6|174919.6|175019.5|174929.5|174998.4|174908.4|22
1728378250000|2024-10-08 09:04:10|175006.4|174916.4|175021.5|174931.5|175025.7|174935.7|175006.4|174916.4|12
1728378260000|2024-10-08 09:04:20|175022.3|174932.3|175026.4|174936.4|175029.8|174939.8|175021.6|174931.6|5
1728378270000|2024-10-08 09:04:30|175005.5|174915.5|175007.1|174917.1|175009.9|174919.9|175004|174914|10
1728378280000|2024-10-08 09:04:40|175009.4|174919.4|174966.5|174876.5|175013|174923|174966.5|174876.5|11
1728378290000|2024-10-08 09:04:50|174977.6|174887.6|174988.3|174898.3|174988.3|174898.3|174966.5|174876.5|14
1728378300000|2024-10-08 09:05:00|174985.3|174895.3|175023.1|174933.1|175025.6|174935.6|174985.3|174895.3|12
1728378310000|2024-10-08 09:05:10|175022.6|174932.6|175029.8|174939.8|175042.4|174952.4|175021|174931|11
1728378320000|2024-10-08 09:05:20|175030|174940|175014.1|174924.1|175030|174940|175014.1|174924.1|9
1728378330000|2024-10-08 09:05:30|175017|174927|175003.2|174913.2|175027.8|174937.8|175003.2|174913.2|14
1728378340000|2024-10-08 09:05:40|175000.8|174910.8|174948.7|174858.7|175002.7|174912.7|174941.1|174851.1|9
1728378350000|2024-10-08 09:05:50|174944.6|174854.6|174947|174857|174952.8|174862.8|174943.3|174853.3|13
1728378360000|2024-10-08 09:06:00|174947.8|174857.8|174949.6|174859.6|174963.8|174873.8|174942|174852|21
1728378370000|2024-10-08 09:06:10|174949.9|174859.9|174946.3|174856.3|174952.5|174862.5|174941.2|174851.2|20
1728378380000|2024-10-08 09:06:20|174947.6|174857.6|174912.6|174822.6|174949.1|174859.1|174911.4|174821.4|19
1728378390000|2024-10-08 09:06:30|174917.2|174827.2|174915.5|174825.5|174921.1|174831.1|174911.4|174821.4|21
1728378400000|2024-10-08 09:06:40|174912.3|174822.3|174946.8|174856.8|174946.8|174856.8|174908.9|174818.9|27
1728378410000|2024-10-08 09:06:50|174946.1|174856.1|174968.1|174878.1|174973.6|174883.6|174943.9|174853.9|22
1728378420000|2024-10-08 09:07:00|174964.7|174874.7|174966.6|174876.6|174973|174883|174964.7|174874.7|10
1728378430000|2024-10-08 09:07:10|174968.6|174878.6|174976.8|174886.8|174977.5|174887.5|174964.4|174874.4|14
1728378440000|2024-10-08 09:07:20|174974.4|174884.4|174977.6|174887.6|174978.9|174888.9|174971.7|174881.7|7
1728378450000|2024-10-08 09:07:30|174974.3|174884.3|175003.3|174913.3|175010.4|174920.4|174974.3|174884.3|18
1728378460000|2024-10-08 09:07:40|175005.9|174915.9|175000.3|174910.3|175005.9|174915.9|174997.4|174907.4|14
1728378470000|2024-10-08 09:07:50|174998.3|174908.3|174977.4|174887.4|175000.9|174910.9|174977.4|174887.4|15
1728378480000|2024-10-08 09:08:00|174976.1|174886.1|174979.1|174889.1|174981.5|174891.5|174974|174884|11
1728378490000|2024-10-08 09:08:10|174976|174886|174971.8|174881.8|174976.7|174886.7|174965.7|174875.7|10
1728378500000|2024-10-08 09:08:20|174986.5|174896.5|175025.6|174935.6|175030.2|174940.2|174984.8|174894.8|10
1728378510000|2024-10-08 09:08:30|175030.4|174940.4|175050.2|174960.2|175053.6|174963.6|175026.7|174936.7|14
1728378520000|2024-10-08 09:08:40|175050.4|174960.4|175062.2|174972.2|175069.7|174979.7|175050.2|174960.2|9
1728378530000|2024-10-08 09:08:50|175061.8|174971.8|175065.6|174975.6|175068.7|174978.7|175058.7|174968.7|12
1728378540000|2024-10-08 09:09:00|175062.8|174972.8|175037.8|174947.8|175062.8|174972.8|175037.8|174947.8|15
1728378550000|2024-10-08 09:09:10|175037.3|174947.3|175029.6|174939.6|175040.7|174950.7|175029.6|174939.6|15
1728378560000|2024-10-08 09:09:20|175027.8|174937.8|175024.2|174934.2|175027.8|174937.8|175024.1|174934.1|7
1728378570000|2024-10-08 09:09:30|175019.3|174929.3|175021.4|174931.4|175028.3|174938.3|175010.8|174920.8|11
1728378580000|2024-10-08 09:09:40|175023.9|174933.9|175030.3|174940.3|175032.4|174942.4|175023.9|174933.9|11
1728378590000|2024-10-08 09:09:50|175029.1|174939.1|175037.9|174947.9|175037.9|174947.9|175027.5|174937.5|9
1728378600000|2024-10-08 09:10:00|175041.4|174951.4|175050.9|174960.9|175053.2|174963.2|175041.4|174951.4|10
1728378610000|2024-10-08 09:10:10|175047.9|174957.9|175051|174961|175060.9|174970.9|175047.8|174957.8|15
1728378620000|2024-10-08 09:10:20|175058.6|174968.6|175060.2|174970.2|175066.5|174976.5|175055.3|174965.3|12
1728378630000|2024-10-08 09:10:30|175057|174967|175089.2|174999.2|175104.9|175014.9|175054.1|174964.1|12
1728378640000|2024-10-08 09:10:40|175092.3|175002.3|175094|175004|175094|175004|175092|175002|11
1728378650000|2024-10-08 09:10:50|175093.2|175003.2|175092.3|175002.3|175096.5|175006.5|175090.7|175000.7|14
1728378660000|2024-10-08 09:11:00|175085.7|174995.7|175111.7|175021.7|175115.2|175025.2|175085.7|174995.7|14
1728378670000|2024-10-08 09:11:10|175115.4|175025.4|175110|175020|175120|175030|175099.5|175009.5|10
1728378680000|2024-10-08 09:11:20|175111|175021|175108.7|175018.7|175115.2|175025.2|175097.6|175007.6|12
1728378690000|2024-10-08 09:11:30|175104.1|175014.1|175095.9|175005.9|175104.1|175014.1|175095.9|175005.9|8
1728378700000|2024-10-08 09:11:40|175099.9|175009.9|175112.2|175022.2|175116|175026|175097|175007|13
1728378710000|2024-10-08 09:11:50|175109.8|175019.8|175117.1|175027.1|175119|175029|175109.8|175019.8|10
1728378720000|2024-10-08 09:12:00|175116.2|175026.2|175111.8|175021.8|175116.5|175026.5|175108.6|175018.6|7
1728378730000|2024-10-08 09:12:10|175110.8|175020.8|175117.2|175027.2|175125.9|175035.9|175107.8|175017.8|6
1728378740000|2024-10-08 09:12:20|175116.7|175026.7|175137.7|175007.7|175137.7|175031|175116.7|175005.6|7
1728378750000|2024-10-08 09:12:30|175137|175007|175141.9|175051.9|175160.4|175070.4|175131.1|175001.1|22
1728378760000|2024-10-08 09:12:40|175144.9|175054.9|175144|175054|175144.9|175054.9|175143|175053|4
1728378770000|2024-10-08 09:12:50|175143.8|175053.8|175162.7|175072.7|175164.4|175074.4|175135|175045|19
1728378780000|2024-10-08 09:13:00|175141.9|175051.9|175150.5|175060.5|175151.6|175061.6|175141.9|175051.9|8
1728378790000|2024-10-08 09:13:10|175150.4|175060.4|175137.4|175047.4|175150.4|175060.4|175134.9|175044.9|10
1728378800000|2024-10-08 09:13:20|175140.5|175050.5|175174|175084|175176.5|175086.5|175140.5|175050.5|19
1728378810000|2024-10-08 09:13:30|175178.2|175088.2|175176.8|175086.8|175179.2|175089.2|175171.8|175081.8|14
1728378820000|2024-10-08 09:13:40|175174.6|175084.6|175171.1|175081.1|175176.6|175086.6|175169.8|175079.8|8
1728378830000|2024-10-08 09:13:50|175169.4|175079.4|175167.6|175037.6|175171.8|175080.8|175167.6|175037.6|14
1728378840000|2024-10-08 09:14:00|175167.3|175037.3|175130.8|175040.8|175167.3|175050.1|175130.8|175024.9|15
1728378850000|2024-10-08 09:14:10|175126.9|175036.9|175125|175035|175126.9|175036.9|175123.6|175033.6|6
1728378860000|2024-10-08 09:14:20|175128.4|175038.4|175132.6|175042.6|175132.6|175042.6|175128.1|175038.1|7
1728378870000|2024-10-08 09:14:30|175132.8|175042.8|175133.6|175043.6|175133.6|175043.6|175131.2|175041.2|7
1728378880000|2024-10-08 09:14:40|175135.9|175045.9|175115.2|175025.2|175135.9|175045.9|175109.3|175019.3|9
1728378890000|2024-10-08 09:14:50|175114.2|175024.2|175109.8|175019.8|175119.3|175029.3|175106.8|175016.8|16
1728378900000|2024-10-08 09:15:00|175104.3|175014.3|175099.5|175009.5|175105.5|175015.5|175099.5|175009.5|6
1728378910000|2024-10-08 09:15:10|175099.6|175009.6|175090.6|175000.6|175099.6|175009.6|175086.1|174996.1|5
1728378920000|2024-10-08 09:15:20|175058.3|174968.3|175054.6|174964.6|175065.5|174975.5|175053.6|174963.6|18
1728378930000|2024-10-08 09:15:30|175053.9|174963.9|175061.3|174971.3|175065.4|174975.4|175051.9|174961.9|8
1728378940000|2024-10-08 09:15:40|175061.4|174971.4|175061.4|174971.4|175061.4|174971.4|175061.4|174971.4|1
1728378950000|2024-10-08 09:15:50|175057.8|174967.8|175054.7|174964.7|175058.1|174968.1|175054.7|174964.7|4
1728378960000|2024-10-08 09:16:00|175054.8|174964.8|175046.6|174956.6|175058.4|174968.4|175045|174955|13
1728378970000|2024-10-08 09:16:10|175046.2|174956.2|175043.4|174953.4|175046.6|174956.6|175039.7|174949.7|10
1728378980000|2024-10-08 09:16:20|175042.4|174952.4|175037.1|174947.1|175042.4|174952.4|175034.8|174944.8|6
1728378990000|2024-10-08 09:16:30|175000.7|174910.7|175018.8|174928.8|175025.1|174935.1|174990.7|174900.7|28
1728379000000|2024-10-08 09:16:40|175021.7|174931.7|174969.4|174879.4|175024.8|174934.8|174969.4|174879.4|24
1728379010000|2024-10-08 09:16:50|174951.9|174861.9|174952.7|174862.7|174958.2|174868.2|174945.1|174855.1|27
1728379020000|2024-10-08 09:17:00|174958.2|174868.2|174963.6|174873.6|174967.6|174877.6|174958.2|174868.2|12
1728379030000|2024-10-08 09:17:10|174971.6|174881.6|174954.1|174864.1|174971.6|174881.6|174944|174854|13
1728379040000|2024-10-08 09:17:20|174953.4|174863.4|174947.6|174857.6|174964.2|174874.2|174943.9|174853.9|13
1728379050000|2024-10-08 09:17:30|174945.1|174855.1|174948.8|174858.8|174950|174860|174943.7|174853.7|9
1728379060000|2024-10-08 09:17:40|174952.6|174862.6|174949|174859|174960.2|174870.2|174943.3|174853.3|14
1728379070000|2024-10-08 09:17:50|174947.6|174857.6|174948.6|174858.6|174948.9|174858.9|174947.6|174857.6|3
1728379080000|2024-10-08 09:18:00|174945.3|174855.3|174951.8|174861.8|174955.6|174865.6|174945.3|174855.3|8
1728379090000|2024-10-08 09:18:10|174947.4|174857.4|174953|174863|174958.7|174868.7|174944.5|174854.5|8
1728379100000|2024-10-08 09:18:20|174952.6|174862.6|174953.8|174863.8|174961.2|174871.2|174951.2|174861.2|15
1728379110000|2024-10-08 09:18:30|174953.9|174863.9|174962.6|174872.6|174971.1|174881.1|174953.9|174863.9|7
1728379120000|2024-10-08 09:18:40|174961.8|174871.8|174962.1|174872.1|174963.1|174873.1|174961.8|174871.8|5
1728379130000|2024-10-08 09:18:50|174968.2|174878.2|174977.7|174887.7|174981.2|174891.2|174961.7|174871.7|7
1728379140000|2024-10-08 09:19:00|174979.3|174889.3|174958.5|174868.5|174979.3|174889.3|174958.5|174868.5|10
1728379150000|2024-10-08 09:19:10|174959|174869|174958.6|174868.6|174959|174869|174955.5|174865.5|7
1728379160000|2024-10-08 09:19:20|174958.9|174868.9|174960.2|174870.2|174963.9|174873.9|174957.7|174867.7|13
1728379170000|2024-10-08 09:19:30|174959.9|174869.9|174961.2|174871.2|174961.2|174871.2|174959.9|174869.9|4
1728379180000|2024-10-08 09:19:40|174960.3|174870.3|174963.1|174873.1|174967|174877|174958.8|174868.8|14
1728379190000|2024-10-08 09:19:50|174961.5|174871.5|174967.2|174877.2|174972.5|174882.5|174961.5|174871.5|11
1728379200000|2024-10-08 09:20:00|174965.2|174875.2|174970.1|174880.1|174970.1|174880.1|174963.8|174873.8|7
1728379210000|2024-10-08 09:20:10|174965.3|174875.3|174954.8|174864.8|174965.3|174875.3|174954.8|174864.8|6
1728379220000|2024-10-08 09:20:20|174956.7|174866.7|174955.4|174865.4|174962.1|174872.1|174955.4|174865.4|10
1728379230000|2024-10-08 09:20:30|174959.2|174869.2|174956.1|174866.1|174963.7|174873.7|174956.1|174866.1|9
1728379240000|2024-10-08 09:20:40|174957.4|174867.4|174961.3|174871.3|174969.3|174879.3|174956.9|174866.9|9
1728379250000|2024-10-08 09:20:50|174968.1|174878.1|174961.5|174871.5|174969.1|174879.1|174960.5|174870.5|10
1728379260000|2024-10-08 09:21:00|174960.6|174870.6|174959.8|174869.8|174964.1|174874.1|174959.8|174869.8|7
1728379270000|2024-10-08 09:21:10|174962.9|174872.9|174962.4|174872.4|174964.6|174874.6|174959.8|174869.8|6
1728379280000|2024-10-08 09:21:20|174960.8|174870.8|174954.9|174864.9|174960.8|174870.8|174954.9|174864.9|2
1728379290000|2024-10-08 09:21:30|174952|174862|174947.9|174857.9|174952|174862|174947.9|174857.9|4
1728379300000|2024-10-08 09:21:40|174949.7|174859.7|174952.9|174862.9|174952.9|174862.9|174949.7|174859.7|7
1728379310000|2024-10-08 09:21:50|174956.7|174866.7|174902.3|174812.3|174961.4|174871.4|174902.3|174812.3|18
1728379320000|2024-10-08 09:22:00|174899.6|174809.6|174891.5|174801.5|174899.6|174809.6|174891.5|174801.5|7
1728379330000|2024-10-08 09:22:10|174891.9|174801.9|174936.6|174846.6|174947.8|174857.8|174889.6|174799.6|20
1728379340000|2024-10-08 09:22:20|174935.3|174845.3|174939.2|174849.2|174947.6|174857.6|174933.2|174843.2|15
1728379350000|2024-10-08 09:22:30|174939.5|174849.5|174927|174837|174941.6|174851.6|174927|174837|8
1728379360000|2024-10-08 09:22:40|174927.8|174837.8|174933.6|174843.6|174942.9|174852.9|174927.1|174837.1|14
1728379370000|2024-10-08 09:22:50|174938.8|174848.8|174932.4|174842.4|174944.3|174854.3|174931.1|174841.1|10
1728379380000|2024-10-08 09:23:00|174928.3|174838.3|174938.7|174848.7|174945.3|174855.3|174928.3|174838.3|15
1728379390000|2024-10-08 09:23:10|174938.5|174848.5|174958.5|174868.5|174962.8|174872.8|174938.5|174848.5|7
1728379400000|2024-10-08 09:23:20|174963.1|174873.1|174965.5|174875.5|174968.7|174878.7|174963.1|174873.1|4
1728379410000|2024-10-08 09:23:30|174966.6|174876.6|174961.9|174871.9|174971.8|174881.8|174960.8|174870.8|6
1728379420000|2024-10-08 09:23:40|174962.9|174872.9|174961.2|174871.2|174962.9|174872.9|174961.2|174871.2|2
1728379430000|2024-10-08 09:23:50|174962.9|174872.9|174967.5|174877.5|174968.2|174878.2|174953.8|174863.8|7
1728379440000|2024-10-08 09:24:00|174970.6|174880.6|174945.5|174855.5|174975.6|174885.6|174942.7|174852.7|11
1728379460000|2024-10-08 09:24:20|174946|174856|174948.5|174858.5|174948.5|174858.5|174946|174856|3
1728379470000|2024-10-08 09:24:30|174939.9|174849.9|174933|174843|174940.3|174850.3|174914.6|174824.6|23
1728379480000|2024-10-08 09:24:40|174934.4|174844.4|174927.5|174837.5|174934.4|174844.4|174927|174837|6
1728379490000|2024-10-08 09:24:50|174928.8|174838.8|174927.5|174837.5|174928.9|174838.9|174926.4|174836.4|7
1728379500000|2024-10-08 09:25:00|174899.1|174809.1|174898.3|174808.3|174899.7|174809.7|174898.3|174808.3|4
1728379510000|2024-10-08 09:25:10|174901|174811|174901.2|174811.2|174901.2|174811.2|174898.3|174808.3|4
1728379520000|2024-10-08 09:25:20|174898.3|174808.3|174898.3|174808.3|174901.2|174811.2|174898.3|174808.3|3
1728379530000|2024-10-08 09:25:30|174896.3|174806.3|174903.7|174813.7|174905.9|174815.9|174895|174805|16
1728379540000|2024-10-08 09:25:40|174903.9|174813.9|174980.4|174890.4|174981.5|174891.5|174903.3|174813.3|15
1728379550000|2024-10-08 09:25:50|174983.2|174893.2|174973.6|174883.6|174983.2|174893.2|174973.6|174883.6|8
1728379560000|2024-10-08 09:26:00|174974.3|174884.3|174972.9|174882.9|174976.9|174886.9|174969.3|174879.3|14
1728379570000|2024-10-08 09:26:10|174974.3|174884.3|174979|174889|174979|174889|174974.3|174884.3|9
1728379580000|2024-10-08 09:26:20|174979.9|174889.9|174978.3|174888.3|174979.9|174889.9|174977.1|174887.1|7
1728379590000|2024-10-08 09:26:30|174974.8|174884.8|174974.7|174884.7|174977.8|174887.8|174970|174880|11
1728379600000|2024-10-08 09:26:40|174975.6|174885.6|174970.2|174880.2|174975.7|174885.7|174970.1|174880.1|9
1728379610000|2024-10-08 09:26:50|174973.3|174883.3|174970.5|174880.5|174980.8|174890.8|174957.7|174867.7|15
1728379620000|2024-10-08 09:27:00|174968.7|174878.7|174974.3|174884.3|174980.7|174890.7|174968.2|174878.2|18
1728379630000|2024-10-08 09:27:10|174980.7|174890.7|174977.3|174887.3|174980.7|174890.7|174970.8|174880.8|10
1728379640000|2024-10-08 09:27:20|174977.2|174887.2|174977.2|174887.2|174977.4|174887.4|174977.2|174887.2|5
1728379650000|2024-10-08 09:27:30|174977.5|174887.5|174981.9|174891.9|174981.9|174891.9|174977.5|174887.5|3
1728379660000|2024-10-08 09:27:40|174982.2|174892.2|174982.8|174892.8|174982.8|174892.8|174982.1|174892.1|7
1728379670000|2024-10-08 09:27:50|174983.1|174893.1|174981.9|174891.9|174983.1|174893.1|174981.9|174891.9|3
1728379680000|2024-10-08 09:28:00|174982.3|174892.3|174983.2|174893.2|174986.7|174896.7|174981.8|174891.8|7
1728379690000|2024-10-08 09:28:10|174974.9|174884.9|174951.1|174861.1|174975.5|174885.5|174950.9|174860.9|16
1728379700000|2024-10-08 09:28:20|174951.5|174861.5|174953.8|174863.8|174954.4|174864.4|174951.5|174861.5|7
1728379710000|2024-10-08 09:28:30|174949.2|174859.2|174952.1|174862.1|174962|174872|174949.2|174859.2|13
1728379720000|2024-10-08 09:28:40|174952.2|174862.2|174954.2|174864.2|174954.5|174864.5|174951.3|174861.3|10
1728379730000|2024-10-08 09:28:50|174953.3|174863.3|174950.6|174860.6|174953.8|174863.8|174947.5|174857.5|10
1728379740000|2024-10-08 09:29:00|174947.2|174857.2|174943.7|174853.7|174947.2|174857.2|174940|174850|19
1728379750000|2024-10-08 09:29:10|174944.1|174854.1|174946.3|174856.3|174946.4|174856.4|174944.1|174854.1|6
1728379760000|2024-10-08 09:29:20|174946.1|174856.1|174946.5|174856.5|174946.6|174856.6|174946.1|174856.1|4
1728379770000|2024-10-08 09:29:30|174945.4|174855.4|174949.7|174859.7|174952.9|174862.9|174945.4|174855.4|10
1728379780000|2024-10-08 09:29:40|174948.1|174858.1|174937.6|174847.6|174948.1|174858.1|174937.6|174847.6|12
1728379790000|2024-10-08 09:29:50|174938.3|174848.3|174909.9|174819.9|174938.8|174848.8|174909.9|174819.9|13
1728379800000|2024-10-08 09:30:00|174910.1|174820.1|174908.9|174818.9|174910.1|174820.1|174905.8|174815.8|8
1728379810000|2024-10-08 09:30:10|174909.6|174819.6|174904.1|174814.1|174909.6|174819.6|174904.1|174814.1|8
1728379820000|2024-10-08 09:30:20|174900.4|174810.4|174866.6|174776.6|174900.7|174810.7|174862.1|174772.1|11
1728379830000|2024-10-08 09:30:30|174856.3|174766.3|174858.4|174768.4|174860.5|174770.5|174856.2|174766.2|12
1728379840000|2024-10-08 09:30:40|174856|174766|174873.6|174783.6|174886.4|174796.4|174850.9|174760.9|21
1728379850000|2024-10-08 09:30:50|174866.9|174776.9|174871.3|174781.3|174872.8|174782.8|174866.9|174776.9|14
1728379860000|2024-10-08 09:31:00|174852.6|174762.6|174870.8|174780.8|174874.4|174784.4|174849.2|174759.2|13
1728379870000|2024-10-08 09:31:10|174871|174781|174874.7|174784.7|174876.1|174786.1|174871|174781|5
1728379880000|2024-10-08 09:31:20|174874.5|174784.5|174881|174791|174888.4|174798.4|174873.9|174783.9|14
1728379890000|2024-10-08 09:31:30|174880.1|174790.1|174878.8|174788.8|174880.1|174790.1|174874.9|174784.9|12
1728379900000|2024-10-08 09:31:40|174877.9|174787.9|174869.4|174779.4|174877.9|174787.9|174868.3|174778.3|14
1728379910000|2024-10-08 09:31:50|174869.1|174779.1|174861.4|174771.4|174870.7|174780.7|174860.5|174770.5|15
1728379920000|2024-10-08 09:32:00|174858.2|174768.2|174838.5|174748.5|174858.2|174768.2|174837.9|174747.9|9
1728379930000|2024-10-08 09:32:10|174837.2|174747.2|174836.9|174746.9|174837.2|174747.2|174836.2|174746.2|6
1728379940000|2024-10-08 09:32:20|174837.1|174747.1|174821.3|174731.3|174837.3|174747.3|174820.5|174730.5|11
1728379950000|2024-10-08 09:32:30|174821.2|174731.2|174832.4|174742.4|174833.4|174743.4|174818.7|174728.7|16
1728379960000|2024-10-08 09:32:40|174831.3|174741.3|174832.8|174742.8|174834.3|174744.3|174829.7|174739.7|12
1728379970000|2024-10-08 09:32:50|174833|174743|174835.4|174745.4|174836.2|174746.2|174833|174743|4
1728379980000|2024-10-08 09:33:00|174834.4|174744.4|174833.9|174743.9|174835.4|174745.4|174832.5|174742.5|12
1728379990000|2024-10-08 09:33:10|174834|174744|174812.7|174722.7|174837.4|174747.4|174809|174719|17
1728380000000|2024-10-08 09:33:20|174812.8|174722.8|174828.9|174738.9|174829.2|174739.2|174811.2|174721.2|13
1728380010000|2024-10-08 09:33:30|174828.3|174738.3|174828|174738|174831.5|174741.5|174828|174738|13
1728380020000|2024-10-08 09:33:40|174828.2|174738.2|174828.3|174738.3|174831.5|174741.5|174825.4|174735.4|12
1728380030000|2024-10-08 09:33:50|174829.4|174739.4|174816.3|174726.3|174829.4|174739.4|174816.1|174726.1|7
1728380040000|2024-10-08 09:34:00|174815.4|174725.4|174812|174722|174816.2|174726.2|174811.4|174721.4|15
1728380050000|2024-10-08 09:34:10|174811.2|174721.2|174809.7|174719.7|174811.2|174721.2|174809.3|174719.3|7
1728380060000|2024-10-08 09:34:20|174809.3|174719.3|174814.2|174724.2|174814.2|174724.2|174808.4|174718.4|6
1728380070000|2024-10-08 09:34:30|174813.2|174723.2|174809.1|174719.1|174814.5|174724.5|174809.1|174719.1|17
1728380080000|2024-10-08 09:34:40|174808.5|174718.5|174814.4|174724.4|174815.2|174725.2|174808.5|174718.5|10
1728380090000|2024-10-08 09:34:50|174814.6|174724.6|174814.6|174724.6|174815.4|174725.4|174814.4|174724.4|6
1728380100000|2024-10-08 09:35:00|174811.9|174721.9|174811.4|174721.4|174811.9|174721.9|174810.6|174720.6|9
1728380110000|2024-10-08 09:35:10|174812.1|174722.1|174811.6|174721.6|174813.1|174723.1|174811.6|174721.6|5
1728380120000|2024-10-08 09:35:20|174811.4|174721.4|174810.5|174720.5|174811.6|174721.6|174808.2|174718.2|7
1728380130000|2024-10-08 09:35:30|174808.4|174718.4|174761.3|174671.3|174808.4|174718.4|174756.1|174666.1|18
1728380140000|2024-10-08 09:35:40|174761.1|174671.1|174755.9|174665.9|174761.1|174671.1|174755.9|174665.9|18
1728380150000|2024-10-08 09:35:50|174756.6|174666.6|174769|174679|174769|174679|174756.6|174666.6|14
1728380160000|2024-10-08 09:36:00|174768.1|174678.1|174757|174667|174768.1|174678.1|174756.4|174666.4|16
1728380170000|2024-10-08 09:36:10|174755.1|174665.1|174743.4|174653.4|174755.2|174665.2|174743.4|174653.4|11
1728380180000|2024-10-08 09:36:20|174744.5|174654.5|174751.8|174661.8|174752.2|174662.2|174744.5|174654.5|6
1728380190000|2024-10-08 09:36:30|174749|174659|174762.4|174672.4|174762.4|174672.4|174742.2|174652.2|11
1728380200000|2024-10-08 09:36:40|174765.3|174675.3|174763.7|174673.7|174768|174678|174763.7|174673.7|11
1728380210000|2024-10-08 09:36:50|174765.2|174675.2|174791.4|174701.4|174794.3|174704.3|174765.2|174675.2|12
1728380220000|2024-10-08 09:37:00|174787.8|174697.8|174776|174686|174787.8|174697.8|174775.1|174685.1|14
1728380230000|2024-10-08 09:37:10|174776.2|174686.2|174775.9|174685.9|174776.2|174686.2|174774.9|174684.9|8
1728380240000|2024-10-08 09:37:20|174775.6|174685.6|174775.3|174685.3|174776.2|174686.2|174775.3|174685.3|4
1728380250000|2024-10-08 09:37:30|174772.9|174682.9|174784.6|174694.6|174784.6|174694.6|174772.9|174682.9|13
1728380260000|2024-10-08 09:37:40|174784.9|174694.9|174784.9|174694.9|174786.1|174696.1|174784.1|174694.1|13
1728380270000|2024-10-08 09:37:50|174785.5|174695.5|174785.5|174695.5|174786.4|174696.4|174785.5|174695.5|13
1728380280000|2024-10-08 09:38:00|174782.7|174692.7|174790.8|174700.8|174816.7|174726.7|174773.6|174683.6|16
1728380290000|2024-10-08 09:38:10|174790.4|174700.4|174810.3|174720.3|174810.3|174720.3|174789.8|174699.8|11
1728380300000|2024-10-08 09:38:20|174813.1|174723.1|174809.9|174719.9|174813.1|174723.1|174809.9|174719.9|6
1728380310000|2024-10-08 09:38:30|174809.7|174719.7|174816.3|174726.3|174826.2|174736.2|174809.7|174719.7|11
1728380320000|2024-10-08 09:38:40|174818.2|174728.2|174817.3|174727.3|174818.2|174728.2|174812.4|174722.4|14
1728380330000|2024-10-08 09:38:50|174817.4|174727.4|174865|174775|174865|174775|174816.8|174726.8|8
1728380340000|2024-10-08 09:39:00|174865.8|174775.8|174869.6|174779.6|174870.8|174780.8|174847.9|174757.9|22
1728380350000|2024-10-08 09:39:10|174864.5|174774.5|174874.5|174784.5|174883.8|174793.8|174860.1|174770.1|10
1728380360000|2024-10-08 09:39:20|174878.8|174788.8|174874.9|174784.9|174878.8|174788.8|174874.5|174784.5|4
1728380370000|2024-10-08 09:39:30|174877.9|174787.9|174867.5|174777.5|174877.9|174787.9|174866.8|174776.8|15
1728380380000|2024-10-08 09:39:40|174868.2|174778.2|174864|174774|174873.3|174783.3|174861.3|174771.3|9
1728380390000|2024-10-08 09:39:50|174861.9|174771.9|174870.9|174780.9|174870.9|174780.9|174861.5|174771.5|8
1728380400000|2024-10-08 09:40:00|174854.9|174764.9|174866.5|174776.5|174870.3|174780.3|174854.9|174764.9|18
1728380410000|2024-10-08 09:40:10|174866.7|174776.7|174868.6|174778.6|174868.6|174778.6|174866.7|174776.7|6
1728380420000|2024-10-08 09:40:20|174883.6|174793.6|174879|174789|174883.6|174793.6|174873.3|174783.3|13
1728380430000|2024-10-08 09:40:30|174880.7|174790.7|174854.4|174764.4|174880.7|174790.7|174853|174763|13
1728380440000|2024-10-08 09:40:40|174857.3|174767.3|174852.9|174762.9|174857.3|174767.3|174848.2|174758.2|12
1728380450000|2024-10-08 09:40:50|174853.9|174763.9|174855.5|174765.5|174858.6|174768.6|174853.9|174763.9|6
1728380460000|2024-10-08 09:41:00|174854.4|174764.4|174830.7|174740.7|174854.4|174764.4|174830.7|174740.7|8
1728380470000|2024-10-08 09:41:10|174830.6|174740.6|174826.2|174736.2|174831.7|174741.7|174824.8|174734.8|9
1728380480000|2024-10-08 09:41:20|174825.4|174735.4|174815.8|174725.8|174825.4|174735.4|174815.1|174725.1|12
1728380490000|2024-10-08 09:41:30|174814|174724|174813.1|174723.1|174814.9|174724.9|174812.7|174722.7|9
1728380500000|2024-10-08 09:41:40|174813.2|174723.2|174816.5|174726.5|174816.6|174726.6|174813.2|174723.2|8
1728380510000|2024-10-08 09:41:50|174816.7|174726.7|174810.6|174720.6|174821.6|174731.6|174809.5|174719.5|16
1728380520000|2024-10-08 09:42:00|174811|174721|174811.8|174721.8|174812|174722|174810.3|174720.3|12
1728380530000|2024-10-08 09:42:10|174811.9|174721.9|174810.5|174720.5|174811.9|174721.9|174810.2|174720.2|7
1728380540000|2024-10-08 09:42:20|174809.9|174719.9|174808.7|174718.7|174810.9|174720.9|174808.7|174718.7|12
1728380550000|2024-10-08 09:42:30|174805.4|174715.4|174816.6|174726.6|174816.6|174726.6|174805.4|174715.4|13
1728380560000|2024-10-08 09:42:40|174815.4|174725.4|174827.1|174737.1|174827.1|174737.1|174815.4|174725.4|10
1728380570000|2024-10-08 09:42:50|174829.7|174739.7|174833.8|174743.8|174857.2|174767.2|174829.7|174739.7|9
1728380580000|2024-10-08 09:43:00|174833.5|174743.5|174833.6|174743.6|174834.1|174744.1|174832.4|174742.4|8
1728380590000|2024-10-08 09:43:10|174834.6|174744.6|174820.1|174730.1|174834.6|174744.6|174820.1|174730.1|11
1728380600000|2024-10-08 09:43:20|174815.9|174725.9|174819.5|174729.5|174820.7|174730.7|174815.9|174725.9|10
1728380610000|2024-10-08 09:43:30|174819.7|174729.7|174827.1|174737.1|174830.1|174740.1|174819.7|174729.7|15
1728380620000|2024-10-08 09:43:40|174832.2|174742.2|174782.6|174692.6|174834|174744|174768.6|174678.6|27
1728380630000|2024-10-08 09:43:50|174782.5|174692.5|174783.9|174693.9|174786.4|174696.4|174779.3|174689.3|12
1728380640000|2024-10-08 09:44:00|174778.5|174688.5|174781|174691|174784.3|174694.3|174778.5|174688.5|5
1728380650000|2024-10-08 09:44:10|174779.3|174689.3|174783|174693|174786.2|174696.2|174779.3|174689.3|12
1728380660000|2024-10-08 09:44:20|174781.7|174691.7|174778.8|174688.8|174786.5|174696.5|174778|174688|13
1728380670000|2024-10-08 09:44:30|174778.7|174688.7|174778.9|174688.9|174781.8|174691.8|174777.2|174687.2|7
1728380680000|2024-10-08 09:44:40|174777.9|174687.9|174781.3|174691.3|174783.9|174693.9|174777.9|174687.9|10
1728380690000|2024-10-08 09:44:50|174779.1|174689.1|174779.2|174689.2|174783.9|174693.9|174779.1|174689.1|7
1728380700000|2024-10-08 09:45:00|174779.3|174689.3|174778.8|174688.8|174783.4|174693.4|174777.1|174687.1|10
1728380710000|2024-10-08 09:45:10|174777.7|174687.7|174778.5|174688.5|174781.7|174691.7|174773.4|174683.4|16
1728380720000|2024-10-08 09:45:20|174777.1|174687.1|174771.9|174681.9|174777.1|174687.1|174771.8|174681.8|12
1728380730000|2024-10-08 09:45:30|174772.4|174682.4|174796.4|174706.4|174796.4|174706.4|174772.4|174682.4|11
1728380740000|2024-10-08 09:45:40|174796.2|174706.2|174803.8|174713.8|174805.9|174715.9|174796.2|174706.2|13
1728380750000|2024-10-08 09:45:50|174806.6|174716.6|174792.1|174702.1|174806.6|174716.6|174788.6|174698.6|8
1728380760000|2024-10-08 09:46:00|174792.2|174702.2|174798.5|174708.5|174798.5|174708.5|174791.2|174701.2|8
1728380770000|2024-10-08 09:46:10|174798.6|174708.6|174800.2|174710.2|174800.3|174710.3|174798.6|174708.6|7
1728380780000|2024-10-08 09:46:20|174805|174715|174803.7|174713.7|174805.5|174715.5|174802|174712|9
1728380790000|2024-10-08 09:46:30|174801.9|174711.9|174806.9|174716.9|174806.9|174716.9|174798.6|174708.6|13
1728380800000|2024-10-08 09:46:40|174806.5|174716.5|174784.2|174694.2|174806.5|174716.5|174776.2|174686.2|13
1728380810000|2024-10-08 09:46:50|174784.1|174694.1|174784.9|174694.9|174785.1|174695.1|174784.1|174694.1|4
1728380820000|2024-10-08 09:47:00|174786.2|174696.2|174770.4|174680.4|174790|174700|174763.1|174673.1|12
1728380830000|2024-10-08 09:47:10|174771.1|174681.1|174763.8|174673.8|174771.5|174681.5|174763.8|174673.8|13
1728380840000|2024-10-08 09:47:20|174761.5|174671.5|174756.4|174666.4|174761.5|174671.5|174751.6|174661.6|13
1728380850000|2024-10-08 09:47:30|174753.2|174663.2|174801.2|174711.2|174810.3|174720.3|174753.2|174663.2|26
1728380860000|2024-10-08 09:47:40|174800.4|174710.4|174826.1|174736.1|174831.8|174741.8|174800.4|174710.4|29
1728380870000|2024-10-08 09:47:50|174831.1|174741.1|174779.6|174689.6|174831.1|174741.1|174778.9|174688.9|15
1728380880000|2024-10-08 09:48:00|174778.7|174688.7|174769.4|174679.4|174780.8|174690.8|174766|174676|19
1728380890000|2024-10-08 09:48:10|174772.7|174682.7|174766.1|174676.1|174772.7|174682.7|174763.9|174673.9|11
1728380900000|2024-10-08 09:48:20|174763|174673|174793.6|174703.6|174794.4|174704.4|174763|174673|25
1728380910000|2024-10-08 09:48:30|174786|174696|174794.3|174704.3|174800.3|174710.3|174782.3|174692.3|29
1728380920000|2024-10-08 09:48:40|174796.3|174706.3|174798.3|174708.3|174805|174715|174781.2|174691.2|22
1728380930000|2024-10-08 09:48:50|174800.3|174710.3|174801.3|174711.3|174803.9|174713.9|174796.5|174706.5|20
1728380940000|2024-10-08 09:49:00|174799.3|174709.3|174803.1|174713.1|174809.8|174719.8|174793.7|174703.7|25
1728380950000|2024-10-08 09:49:10|174803.8|174713.8|174808.3|174718.3|174815.9|174725.9|174798.9|174708.9|17
1728380960000|2024-10-08 09:49:20|174808|174718|174799.3|174709.3|174815.6|174725.6|174799.3|174709.3|15
1728380970000|2024-10-08 09:49:30|174800.6|174710.6|174801.8|174711.8|174806.1|174716.1|174799.1|174709.1|14
1728380980000|2024-10-08 09:49:40|174799.6|174709.6|174801.7|174711.7|174810.2|174720.2|174799.6|174709.6|14
1728380990000|2024-10-08 09:49:50|174806|174716|174764.4|174674.4|174811|174721|174763.2|174673.2|25
1728381000000|2024-10-08 09:50:00|174768.3|174678.3|174734.5|174644.5|174768.3|174678.3|174734.5|174644.5|19
1728381010000|2024-10-08 09:50:10|174746|174656|174738.9|174648.9|174746|174656|174734.5|174644.5|21
1728381020000|2024-10-08 09:50:20|174735|174645|174732.9|174642.9|174743.8|174653.8|174727.8|174637.8|22
1728381030000|2024-10-08 09:50:30|174728.3|174638.3|174740.2|174650.2|174740.2|174650.2|174710.9|174620.9|25
1728381040000|2024-10-08 09:50:40|174733.2|174643.2|174728.7|174638.7|174733.2|174643.2|174718.9|174628.9|21
1728381050000|2024-10-08 09:50:50|174734.3|174644.3|174740.1|174650.1|174746.5|174656.5|174730|174640|23
1728381060000|2024-10-08 09:51:00|174740.9|174650.9|174750.9|174660.9|174750.9|174660.9|174740.9|174650.9|20
1728381070000|2024-10-08 09:51:10|174749.4|174659.4|174742.9|174652.9|174758.2|174668.2|174737.6|174647.6|9
1728381080000|2024-10-08 09:51:20|174742.4|174652.4|174741.1|174651.1|174754.4|174664.4|174730.3|174640.3|15
1728381090000|2024-10-08 09:51:30|174743.2|174653.2|174747.7|174657.7|174749.8|174659.8|174742.6|174652.6|13
1728381100000|2024-10-08 09:51:40|174749.8|174659.8|174744.9|174654.9|174749.8|174659.8|174740.3|174650.3|9
1728381110000|2024-10-08 09:51:50|174745.2|174655.2|174744.3|174654.3|174749.8|174659.8|174737.4|174647.4|12
1728381120000|2024-10-08 09:52:00|174737.4|174647.4|174738|174648|174754.5|174664.5|174737|174647|19
1728381130000|2024-10-08 09:52:10|174739.2|174649.2|174733.5|174643.5|174743.3|174653.3|174733|174643|11
1728381140000|2024-10-08 09:52:20|174734.1|174644.1|174744.6|174654.6|174754|174664|174733.1|174643.1|16
1728381150000|2024-10-08 09:52:30|174743.2|174653.2|174746.5|174656.5|174751|174661|174741.3|174651.3|13
1728381160000|2024-10-08 09:52:40|174744.7|174654.7|174746.6|174656.6|174750.6|174660.6|174737.5|174647.5|14
1728381170000|2024-10-08 09:52:50|174746.2|174656.2|174739.1|174649.1|174746.2|174656.2|174739.1|174649.1|12
1728381180000|2024-10-08 09:53:00|174741.3|174651.3|174744.9|174654.9|174747.5|174657.5|174740.7|174650.7|8
1728381190000|2024-10-08 09:53:10|174745.1|174655.1|174750.4|174660.4|174758.6|174668.6|174742|174652|9
1728381200000|2024-10-08 09:53:20|174751.1|174661.1|174747.1|174657.1|174751.1|174661.1|174740.6|174650.6|14
1728381210000|2024-10-08 09:53:30|174751.1|174661.1|174745.2|174655.2|174751.1|174661.1|174742.6|174652.6|5
1728381220000|2024-10-08 09:53:40|174745.1|174655.1|174745.5|174655.5|174753|174663|174740|174650|8
1728381230000|2024-10-08 09:53:50|174745.1|174655.1|174746.5|174656.5|174746.5|174656.5|174741.3|174651.3|5
1728381240000|2024-10-08 09:54:00|174747|174657|174740.5|174650.5|174747|174657|174736.8|174646.8|9
1728381250000|2024-10-08 09:54:10|174741.1|174651.1|174744.7|174654.7|174749.9|174659.9|174740.5|174650.5|11
1728381260000|2024-10-08 09:54:20|174744.8|174654.8|174745.1|174655.1|174745.6|174655.6|174744.4|174654.4|4
1728381270000|2024-10-08 09:54:30|174744.6|174654.6|174744.8|174654.8|174744.8|174654.8|174744.6|174654.6|2
1728381280000|2024-10-08 09:54:40|174747.2|174657.2|174738|174648|174757.2|174667.2|174737.8|174647.8|11
1728381290000|2024-10-08 09:54:50|174738.6|174648.6|174731.9|174641.9|174738.6|174648.6|174721.8|174631.8|18
1728381300000|2024-10-08 09:55:00|174732|174642|174728.4|174638.4|174736.5|174646.5|174722.2|174632.2|12
1728381310000|2024-10-08 09:55:10|174730.7|174640.7|174715.2|174625.2|174730.7|174640.7|174708.6|174618.6|15
1728381320000|2024-10-08 09:55:20|174718|174628|174724.3|174634.3|174728.5|174638.5|174711.4|174621.4|18
1728381330000|2024-10-08 09:55:30|174733|174643|174732.5|174642.5|174735.1|174645.1|174722|174632|15
1728381340000|2024-10-08 09:55:40|174728.4|174638.4|174721.4|174631.4|174732.3|174642.3|174711.6|174621.6|10
1728381350000|2024-10-08 09:55:50|174718.9|174628.9|174723.2|174633.2|174728.8|174638.8|174718.9|174628.9|10
1728381360000|2024-10-08 09:56:00|174741.9|174651.9|174730.3|174640.3|174741.9|174651.9|174720.1|174630.1|21
1728381370000|2024-10-08 09:56:10|174729.3|174639.3|174726.8|174636.8|174729.3|174639.3|174716.4|174626.4|14
1728381380000|2024-10-08 09:56:20|174724|174634|174726.2|174636.2|174728.7|174638.7|174724|174634|10
1728381390000|2024-10-08 09:56:30|174721.9|174631.9|174706.3|174616.3|174728.9|174638.9|174702.3|174612.3|19
1728381400000|2024-10-08 09:56:40|174705.4|174615.4|174699.9|174609.9|174712.8|174622.8|174699.9|174609.9|20
1728381410000|2024-10-08 09:56:50|174704|174614|174706.1|174616.1|174708.2|174618.2|174699|174609|8
1728381420000|2024-10-08 09:57:00|174702.1|174612.1|174710.3|174620.3|174713.7|174623.7|174702.1|174612.1|10
1728381430000|2024-10-08 09:57:10|174709.2|174619.2|174707.2|174617.2|174727.5|174637.5|174704.9|174614.9|15
1728381440000|2024-10-08 09:57:20|174705.1|174615.1|174709.3|174619.3|174712|174622|174699.8|174609.8|14
1728381450000|2024-10-08 09:57:30|174707|174617|174704.9|174614.9|174719.6|174629.6|174704.9|174614.9|11
1728381460000|2024-10-08 09:57:40|174704.5|174614.5|174707.5|174617.5|174708.6|174618.6|174704.5|174614.5|5
1728381470000|2024-10-08 09:57:50|174707.2|174617.2|174709.2|174619.2|174717.1|174627.1|174698.4|174608.4|11
1728381480000|2024-10-08 09:58:00|174706.5|174616.5|174707.1|174617.1|174711.8|174621.8|174702.7|174612.7|17
1728381490000|2024-10-08 09:58:10|174708.6|174618.6|174711.8|174621.8|174713.5|174623.5|174705.7|174615.7|13
1728381500000|2024-10-08 09:58:20|174709.2|174619.2|174714.8|174624.8|174717.5|174627.5|174709.2|174619.2|9
1728381510000|2024-10-08 09:58:30|174712.9|174622.9|174710.6|174620.6|174714.4|174624.4|174703.7|174613.7|19
1728381520000|2024-10-08 09:58:40|174715.4|174625.4|174710.6|174620.6|174716.7|174626.7|174705.4|174615.4|15
1728381530000|2024-10-08 09:58:50|174706.1|174616.1|174717.1|174627.1|174717.4|174627.4|174706.1|174616.1|10
1728381540000|2024-10-08 09:59:00|174698.7|174608.7|174708.8|174618.8|174718.2|174628.2|174698.7|174608.7|18
1728381550000|2024-10-08 09:59:10|174709.6|174619.6|174714|174624|174717.2|174627.2|174708.8|174618.8|13
1728381560000|2024-10-08 09:59:20|174715|174625|174735.7|174645.7|174735.7|174645.7|174714.3|174624.3|12
1728381570000|2024-10-08 09:59:30|174731.8|174641.8|174730.8|174640.8|174742.5|174652.5|174728.3|174638.3|16
1728381580000|2024-10-08 09:59:40|174730.9|174640.9|174730.4|174640.4|174731.2|174641.2|174730.1|174640.1|4
1728381590000|2024-10-08 09:59:50|174730.3|174640.3|174733.3|174643.3|174740.8|174650.8|174730.3|174640.3|17
1728381600000|2024-10-08 10:00:00|174734.5|174644.5|174736.8|174646.8|174738.2|174648.2|174730.6|174640.6|11
1728381610000|2024-10-08 10:00:10|174732.7|174642.7|174729.9|174639.9|174732.7|174642.7|174726|174636|9
1728381620000|2024-10-08 10:00:20|174728.6|174638.6|174720.1|174630.1|174729.8|174639.8|174716.9|174626.9|11
1728381630000|2024-10-08 10:00:30|174715.4|174625.4|174720.7|174630.7|174720.7|174630.7|174715.4|174625.4|4
1728381640000|2024-10-08 10:00:40|174721.4|174631.4|174721.2|174631.2|174721.4|174631.4|174720.8|174630.8|4
1728381650000|2024-10-08 10:00:50|174721.9|174631.9|174721.9|174631.9|174721.9|174631.9|174721.9|174631.9|1
1728381660000|2024-10-08 10:01:00|174720.9|174630.9|174709.1|174619.1|174720.9|174630.9|174702.1|174612.1|14
1728381670000|2024-10-08 10:01:10|174708.5|174618.5|174710.7|174620.7|174715.8|174625.8|174707.6|174617.6|11
1728381680000|2024-10-08 10:01:20|174706.5|174616.5|174710.4|174620.4|174710.5|174620.5|174706.5|174616.5|10
1728381690000|2024-10-08 10:01:30|174707.4|174617.4|174711.3|174621.3|174711.3|174621.3|174706.2|174616.2|7
1728381700000|2024-10-08 10:01:40|174707.1|174617.1|174704.4|174614.4|174710.8|174620.8|174703.5|174613.5|15
1728381710000|2024-10-08 10:01:50|174700.4|174610.4|174704.1|174614.1|174704.1|174614.1|174700.4|174610.4|3
1728381720000|2024-10-08 10:02:00|174703.9|174613.9|174701.4|174611.4|174703.9|174613.9|174695.9|174605.9|9
1728381730000|2024-10-08 10:02:10|174703.8|174613.8|174710.5|174620.5|174713.6|174623.6|174703.8|174613.8|10
1728381740000|2024-10-08 10:02:20|174707.7|174617.7|174729.3|174639.3|174729.6|174639.6|174705.2|174615.2|10
1728381750000|2024-10-08 10:02:30|174728.1|174638.1|174728.8|174638.8|174728.8|174638.8|174728.1|174638.1|2
1728381760000|2024-10-08 10:02:40|174722.9|174632.9|174732.8|174642.8|174743.4|174653.4|174717.6|174627.6|12
1728381770000|2024-10-08 10:02:50|174729|174639|174706.2|174616.2|174730|174640|174706.2|174616.2|14
1728381780000|2024-10-08 10:03:00|174709.5|174619.5|174704.3|174614.3|174711.6|174621.6|174700.5|174610.5|17
1728381790000|2024-10-08 10:03:10|174705.3|174615.3|174718|174628|174721.1|174631.1|174704.1|174614.1|10
1728381800000|2024-10-08 10:03:20|174713.6|174623.6|174706.6|174616.6|174713.6|174623.6|174706.6|174616.6|7
1728381810000|2024-10-08 10:03:30|174705|174615|174701|174611|174707.4|174617.4|174701|174611|8
1728381820000|2024-10-08 10:03:40|174713.4|174623.4|174707.5|174617.5|174713.4|174623.4|174706|174616|7
1728381830000|2024-10-08 10:03:50|174706.2|174616.2|174710.4|174620.4|174714.9|174624.9|174706.2|174616.2|10
1728381840000|2024-10-08 10:04:00|174708.7|174618.7|174708.5|174618.5|174709.8|174619.8|174708.5|174618.5|4
1728381850000|2024-10-08 10:04:10|174710.9|174620.9|174708.1|174618.1|174712.7|174622.7|174705.2|174615.2|15
1728381860000|2024-10-08 10:04:20|174707.5|174617.5|174702.7|174612.7|174707.5|174617.5|174701.3|174611.3|7
1728381870000|2024-10-08 10:04:30|174701.3|174611.3|174705.9|174615.9|174710|174620|174701.3|174611.3|9
1728381880000|2024-10-08 10:04:40|174701.4|174611.4|174714.6|174624.6|174721.3|174631.3|174701.4|174611.4|8
1728381890000|2024-10-08 10:04:50|174715.5|174625.5|174707.6|174617.6|174715.5|174625.5|174706|174616|9
1728381900000|2024-10-08 10:05:00|174706.1|174616.1|174712|174622|174712|174622|174702.1|174612.1|20
1728381910000|2024-10-08 10:05:10|174712.4|174622.4|174718.3|174628.3|174728.7|174638.7|174704.7|174614.7|22
1728381920000|2024-10-08 10:05:20|174717.5|174627.5|174722.1|174632.1|174756.9|174666.9|174717.5|174627.5|28
1728381930000|2024-10-08 10:05:30|174723.3|174633.3|174742.6|174652.6|174750.7|174660.7|174723.3|174633.3|19
1728381940000|2024-10-08 10:05:40|174748.2|174658.2|174734|174644|174756.6|174666.6|174727.1|174637.1|21
1728381950000|2024-10-08 10:05:50|174735.2|174645.2|174744.3|174654.3|174744.3|174654.3|174735.2|174645.2|12
1728381960000|2024-10-08 10:06:00|174743.6|174653.6|174741.9|174651.9|174743.9|174653.9|174741.9|174651.9|3
1728381970000|2024-10-08 10:06:10|174741.2|174651.2|174736|174646|174742.3|174652.3|174706.7|174616.7|9
1728381980000|2024-10-08 10:06:20|174737.9|174647.9|174732.8|174642.8|174741.9|174651.9|174727.9|174637.9|17
1728381990000|2024-10-08 10:06:30|174736.3|174646.3|174732.2|174642.2|174736.3|174646.3|174727.1|174637.1|12
1728382000000|2024-10-08 10:06:40|174735.5|174645.5|174745.7|174655.7|174759|174669|174735.5|174645.5|23
1728382010000|2024-10-08 10:06:50|174744|174654|174740.4|174650.4|174748|174658|174736.3|174646.3|15
1728382020000|2024-10-08 10:07:00|174731.6|174641.6|174728.3|174638.3|174742.2|174652.2|174715.1|174625.1|33
1728382030000|2024-10-08 10:07:10|174725.1|174635.1|174713.2|174623.2|174727.2|174637.2|174708.4|174618.4|21
1728382040000|2024-10-08 10:07:20|174713|174623|174709.6|174619.6|174713.8|174623.8|174705.1|174615.1|11
1728382050000|2024-10-08 10:07:30|174706.4|174616.4|174705.9|174615.9|174741.5|174651.5|174702.2|174612.2|23
1728382060000|2024-10-08 10:07:40|174710|174620|174706.1|174616.1|174716.3|174626.3|174696.6|174606.6|19
1728382070000|2024-10-08 10:07:50|174701.4|174611.4|174712.9|174622.9|174714.1|174624.1|174696.8|174606.8|10
1728382080000|2024-10-08 10:08:00|174703.7|174613.7|174703.9|174613.9|174708.2|174618.2|174699.4|174609.4|12
1728382090000|2024-10-08 10:08:10|174703.8|174613.8|174698.8|174608.8|174703.8|174613.8|174698.8|174608.8|4
1728382100000|2024-10-08 10:08:20|174697.7|174607.7|174698.7|174608.7|174698.7|174608.7|174697.7|174607.7|3
1728382110000|2024-10-08 10:08:30|174696.9|174606.9|174698.6|174608.6|174700.7|174610.7|174696.5|174606.5|11
1728382120000|2024-10-08 10:08:40|174705.1|174615.1|174654.3|174564.3|174705.1|174615.1|174625.5|174535.5|22
1728382130000|2024-10-08 10:08:50|174651.7|174561.7|174642.5|174552.5|174653.9|174563.9|174642|174552|17
1728382140000|2024-10-08 10:09:00|174645.8|174555.8|174625.8|174535.8|174655.3|174565.3|174617.4|174527.4|24
1728382150000|2024-10-08 10:09:10|174628.6|174538.6|174618.7|174528.7|174632.5|174542.5|174614.1|174524.1|19
1728382160000|2024-10-08 10:09:20|174618.9|174528.9|174624.9|174534.9|174630.1|174540.1|174618.3|174528.3|9
1728382170000|2024-10-08 10:09:30|174626.4|174536.4|174635.2|174545.2|174635.2|174545.2|174626.4|174536.4|9
1728382180000|2024-10-08 10:09:40|174640.5|174550.5|174606.5|174516.5|174640.5|174550.5|174604.2|174514.2|24
1728382190000|2024-10-08 10:09:50|174607.1|174517.1|174603.2|174513.2|174615|174525|174600.1|174510.1|16
1728382200000|2024-10-08 10:10:00|174599.4|174509.4|174590.9|174500.9|174613.3|174523.3|174574.8|174484.8|30
1728382210000|2024-10-08 10:10:10|174590.7|174500.7|174590.1|174500.1|174595.1|174505.1|174590.1|174500.1|7
1728382220000|2024-10-08 10:10:20|174589.8|174499.8|174584.6|174494.6|174589.8|174499.8|174578|174488|14
1728382230000|2024-10-08 10:10:30|174582.2|174492.2|174572.5|174482.5|174595.2|174505.2|174572.5|174482.5|13
1728382240000|2024-10-08 10:10:40|174568.2|174478.2|174548.4|174458.4|174568.2|174478.2|174540.3|174450.3|27
1728382250000|2024-10-08 10:10:50|174546|174456|174548.9|174458.9|174554.7|174464.7|174539.7|174449.7|20
1728382260000|2024-10-08 10:11:00|174543.5|174453.5|174546.9|174456.9|174548.8|174458.8|174542.3|174452.3|9
1728382270000|2024-10-08 10:11:10|174546.2|174456.2|174534.8|174444.8|174557.9|174467.9|174534.8|174444.8|25
1728382280000|2024-10-08 10:11:20|174539.4|174449.4|174536.6|174446.6|174539.4|174449.4|174526|174436|19
1728382290000|2024-10-08 10:11:30|174537.3|174447.3|174540.6|174450.6|174541.1|174451.1|174537.3|174447.3|8
1728382300000|2024-10-08 10:11:40|174539.4|174449.4|174533.3|174443.3|174540.5|174450.5|174527.2|174437.2|17
1728382310000|2024-10-08 10:11:50|174528.7|174438.7|174547.2|174457.2|174550.8|174460.8|174528.7|174438.7|18
1728382320000|2024-10-08 10:12:00|174540.3|174450.3|174559.5|174469.5|174562.5|174472.5|174540.3|174450.3|9
1728382330000|2024-10-08 10:12:10|174559.3|174469.3|174570.6|174480.6|174586.6|174496.6|174559.3|174469.3|17
1728382340000|2024-10-08 10:12:20|174575.6|174485.6|174569.6|174479.6|174575.6|174485.6|174569.6|174479.6|6
1728382350000|2024-10-08 10:12:30|174571.3|174481.3|174567.5|174477.5|174574|174484|174557|174467|16
1728382360000|2024-10-08 10:12:40|174567|174477|174537.5|174447.5|174567|174477|174537.5|174447.5|10
1728382370000|2024-10-08 10:12:50|174542.2|174452.2|174536.3|174446.3|174542.2|174452.2|174533.6|174443.6|21
1728382380000|2024-10-08 10:13:00|174526.4|174436.4|174537.4|174447.4|174541.9|174451.9|174526.4|174436.4|15
1728382390000|2024-10-08 10:13:10|174534.8|174444.8|174539.1|174449.1|174539.2|174449.2|174531|174441|12
1728382400000|2024-10-08 10:13:20|174539.2|174449.2|174539.2|174449.2|174539.4|174449.4|174538.4|174448.4|7
1728382410000|2024-10-08 10:13:30|174533.8|174443.8|174534.9|174444.9|174538.6|174448.6|174531.2|174441.2|15
1728382420000|2024-10-08 10:13:40|174536.4|174446.4|174534.5|174444.5|174536.7|174446.7|174503.9|174413.9|15
1728382430000|2024-10-08 10:13:50|174533.5|174443.5|174522.9|174432.9|174536.6|174446.6|174520.2|174430.2|15
1728382440000|2024-10-08 10:14:00|174524.8|174434.8|174528.5|174438.5|174528.5|174438.5|174523.7|174433.7|6
1728382450000|2024-10-08 10:14:10|174517.1|174427.1|174519.2|174429.2|174526.9|174436.9|174517.1|174427.1|15
1728382460000|2024-10-08 10:14:20|174522.2|174432.2|174504|174414|174522.2|174432.2|174501.2|174411.2|12
1728382470000|2024-10-08 10:14:30|174498.5|174408.5|174483.2|174393.2|174507.2|174417.2|174479.9|174389.9|15
1728382480000|2024-10-08 10:14:40|174484.3|174394.3|174492.7|174402.7|174494.6|174404.6|174482.7|174392.7|6
1728382490000|2024-10-08 10:14:50|174486|174396|174446.1|174356.1|174490.6|174400.6|174442.6|174352.6|18
1728382500000|2024-10-08 10:15:00|174446|174356|174442.8|174352.8|174448.9|174358.9|174441.2|174351.2|12
1728382510000|2024-10-08 10:15:10|174444.5|174354.5|174445.9|174355.9|174449.3|174359.3|174444.1|174354.1|6
1728382520000|2024-10-08 10:15:20|174444.1|174354.1|174446|174356|174452.8|174362.8|174443.8|174353.8|12
1728382530000|2024-10-08 10:15:30|174439.5|174349.5|174441.8|174351.8|174444.6|174354.6|174436.2|174346.2|9
1728382540000|2024-10-08 10:15:40|174443|174353|174451.8|174361.8|174451.8|174361.8|174443|174353|3
1728382550000|2024-10-08 10:15:50|174449.1|174359.1|174447.2|174357.2|174450.3|174360.3|174439.3|174349.3|13
1728382560000|2024-10-08 10:16:00|174446|174356|174444.4|174354.4|174447.8|174357.8|174444.4|174354.4|11
1728382570000|2024-10-08 10:16:10|174439.7|174349.7|174446.6|174356.6|174446.6|174356.6|174439.7|174349.7|7
1728382580000|2024-10-08 10:16:20|174446.4|174356.4|174448.7|174358.7|174449.8|174359.8|174443.7|174353.7|14
1728382590000|2024-10-08 10:16:30|174444.1|174354.1|174446.4|174356.4|174453.5|174363.5|174444.1|174354.1|8
1728382600000|2024-10-08 10:16:40|174449.3|174359.3|174448|174358|174487.4|174397.4|174448|174358|9
1728382610000|2024-10-08 10:16:50|174451.3|174361.3|174447.5|174357.5|174453.9|174363.9|174447.5|174357.5|9
1728382620000|2024-10-08 10:17:00|174448.6|174358.6|174446.4|174356.4|174448.6|174358.6|174443.6|174353.6|8
1728382630000|2024-10-08 10:17:10|174446.8|174356.8|174450.6|174360.6|174456.1|174366.1|174444.2|174354.2|5
1728382640000|2024-10-08 10:17:20|174453.7|174363.7|174447.7|174357.7|174456.9|174366.9|174447.7|174357.7|7
1728382650000|2024-10-08 10:17:30|174450|174360|174458.9|174368.9|174460.5|174370.5|174448|174358|8
1728382660000|2024-10-08 10:17:40|174458.1|174368.1|174497.9|174407.9|174507|174417|174457.9|174367.9|10
1728382670000|2024-10-08 10:17:50|174498.4|174408.4|174499|174409|174506.7|174416.7|174497.3|174407.3|15
1728382680000|2024-10-08 10:18:00|174509.6|174419.6|174535|174445|174536.3|174446.3|174500.4|174410.4|12
1728382690000|2024-10-08 10:18:10|174534.6|174444.6|174557.9|174467.9|174560.8|174470.8|174534.6|174444.6|7
1728382700000|2024-10-08 10:18:20|174559.4|174469.4|174572.3|174482.3|174576.4|174486.4|174559.4|174469.4|10
1728382710000|2024-10-08 10:18:30|174572.6|174482.6|174580.9|174490.9|174586.3|174496.3|174572.6|174482.6|14
1728382720000|2024-10-08 10:18:40|174588.1|174498.1|174595.6|174505.6|174596.6|174506.6|174588.1|174498.1|14
1728382730000|2024-10-08 10:18:50|174591.7|174501.7|174592.5|174502.5|174594.4|174504.4|174590.6|174500.6|10
1728382740000|2024-10-08 10:19:00|174592.7|174502.7|174596|174506|174600|174510|174592.1|174502.1|16
1728382750000|2024-10-08 10:19:10|174595.9|174505.9|174595.9|174505.9|174595.9|174505.9|174595.7|174505.7|3
1728382760000|2024-10-08 10:19:20|174601.4|174511.4|174599.2|174509.2|174601.4|174511.4|174599.2|174509.2|4
1728382770000|2024-10-08 10:19:30|174598.5|174508.5|174592.9|174502.9|174599|174509|174592.9|174502.9|14
1728382780000|2024-10-08 10:19:40|174590.4|174500.4|174543|174453|174590.4|174500.4|174538.2|174448.2|16
1728382790000|2024-10-08 10:19:50|174541.3|174451.3|174536.3|174446.3|174541.3|174451.3|174536.3|174446.3|4
1728382800000|2024-10-08 10:20:00|174538.3|174448.3|174538.4|174448.4|174538.4|174448.4|174537.9|174447.9|3
1728382810000|2024-10-08 10:20:10|174536.1|174446.1|174530.9|174440.9|174536.1|174446.1|174527.4|174437.4|5
1728382820000|2024-10-08 10:20:20|174528.1|174438.1|174531.6|174441.6|174531.6|174441.6|174519.2|174429.2|8
1728382830000|2024-10-08 10:20:30|174526.6|174436.6|174527|174437|174530.6|174440.6|174526.6|174436.6|6
1728382840000|2024-10-08 10:20:40|174527.3|174437.3|174535.2|174445.2|174538.6|174448.6|174527.3|174437.3|6
1728382850000|2024-10-08 10:20:50|174538.1|174448.1|174537|174447|174539.2|174449.2|174537|174447|6
1728382860000|2024-10-08 10:21:00|174536.7|174446.7|174520.5|174430.5|174536.7|174446.7|174520.5|174430.5|8
1728382870000|2024-10-08 10:21:10|174523.5|174433.5|174532.1|174442.1|174534.2|174444.2|174523.5|174433.5|8
1728382880000|2024-10-08 10:21:20|174534.1|174444.1|174528.3|174438.3|174534.1|174444.1|174528.3|174438.3|5
1728382890000|2024-10-08 10:21:30|174528.5|174438.5|174530.4|174440.4|174532.2|174442.2|174528.5|174438.5|6
1728382900000|2024-10-08 10:21:40|174530.5|174440.5|174532.1|174442.1|174532.1|174442.1|174530.5|174440.5|2
1728382910000|2024-10-08 10:21:50|174529.7|174439.7|174529.7|174439.7|174530.7|174440.7|174529.7|174439.7|3
1728382920000|2024-10-08 10:22:00|174528.2|174438.2|174528|174438|174529.2|174439.2|174525.5|174435.5|8
1728382930000|2024-10-08 10:22:10|174529.3|174439.3|174536.4|174446.4|174536.4|174446.4|174529.3|174439.3|7
1728382940000|2024-10-08 10:22:20|174537.9|174447.9|174536.1|174446.1|174539.3|174449.3|174536.1|174446.1|4
1728382950000|2024-10-08 10:22:30|174533.6|174443.6|174536|174446|174536|174446|174532.2|174442.2|6
1728382960000|2024-10-08 10:22:40|174533.2|174443.2|174532.3|174442.3|174533.2|174443.2|174531.7|174441.7|6
1728382970000|2024-10-08 10:22:50|174532.5|174442.5|174533.4|174443.4|174533.4|174443.4|174532.5|174442.5|3
1728382980000|2024-10-08 10:23:00|174533.5|174443.5|174577.6|174487.6|174585.6|174495.6|174532.5|174442.5|6
1728382990000|2024-10-08 10:23:10|174582.1|174492.1|174565.5|174475.5|174582.3|174492.3|174565.5|174475.5|10
1728383000000|2024-10-08 10:23:20|174562.8|174472.8|174563|174473|174563|174473|174562.8|174472.8|4
1728383010000|2024-10-08 10:23:30|174562.8|174472.8|174530.9|174440.9|174562.8|174472.8|174530.9|174440.9|7
1728383020000|2024-10-08 10:23:40|174530.2|174440.2|174526.6|174436.6|174530.2|174440.2|174523.1|174433.1|4
1728383030000|2024-10-08 10:23:50|174521|174431|174521.3|174431.3|174527|174437|174518.5|174428.5|7
1728383040000|2024-10-08 10:24:00|174516.3|174426.3|174516.3|174426.3|174516.3|174426.3|174516.3|174426.3|1
1728383050000|2024-10-08 10:24:10|174522.1|174432.1|174522.8|174432.8|174527.2|174437.2|174521.7|174431.7|5
1728383060000|2024-10-08 10:24:20|174519.9|174429.9|174532.7|174442.7|174537.8|174447.8|174519.9|174429.9|5
1728383070000|2024-10-08 10:24:30|174533.1|174443.1|174543.9|174453.9|174543.9|174453.9|174532.6|174442.6|4
1728383080000|2024-10-08 10:24:40|174535.6|174445.6|174533.9|174443.9|174535.6|174445.6|174533.9|174443.9|4
1728383090000|2024-10-08 10:24:50|174534|174444|174534|174444|174534|174444|174534|174444|1
1728383100000|2024-10-08 10:25:00|174533.9|174443.9|174533.9|174443.9|174533.9|174443.9|174533.9|174443.9|1
1728383110000|2024-10-08 10:25:10|174537.8|174447.8|174528|174438|174539.4|174449.4|174528|174438|4
1728383120000|2024-10-08 10:25:20|174528.9|174438.9|174515.5|174425.5|174528.9|174438.9|174515.5|174425.5|6
1728383130000|2024-10-08 10:25:30|174516.3|174426.3|174537|174447|174540.8|174450.8|174516.2|174426.2|14
1728383140000|2024-10-08 10:25:40|174536.2|174446.2|174534.7|174444.7|174538|174448|174533.8|174443.8|7
1728383150000|2024-10-08 10:25:50|174535.5|174445.5|174540.9|174450.9|174540.9|174450.9|174534.2|174444.2|4
1728383160000|2024-10-08 10:26:00|174542.8|174452.8|174539.6|174449.6|174542.8|174452.8|174537|174447|6
1728383170000|2024-10-08 10:26:10|174538.7|174448.7|174537.4|174447.4|174538.7|174448.7|174536.2|174446.2|6
1728383180000|2024-10-08 10:26:20|174540.2|174450.2|174542.1|174452.1|174542.1|174452.1|174540.2|174450.2|4
1728383190000|2024-10-08 10:26:30|174543.6|174453.6|174575.9|174485.9|174591.9|174501.9|174540.2|174450.2|19
1728383200000|2024-10-08 10:26:40|174577.3|174487.3|174578.7|174488.7|174593.7|174503.7|174576.5|174486.5|13
1728383210000|2024-10-08 10:26:50|174584.6|174494.6|174577.5|174487.5|174584.6|174494.6|174577.5|174487.5|6
1728383220000|2024-10-08 10:27:00|174572.9|174482.9|174593.1|174503.1|174595.5|174505.5|174551.7|174461.7|15
1728383230000|2024-10-08 10:27:10|174592.3|174502.3|174605.5|174515.5|174605.9|174515.9|174592.3|174502.3|11
1728383240000|2024-10-08 10:27:20|174606|174516|174607.5|174517.5|174608.2|174518.2|174603.9|174513.9|8
1728383250000|2024-10-08 10:27:30|174606.2|174516.2|174604.1|174514.1|174606.5|174516.5|174604.1|174514.1|3
1728383260000|2024-10-08 10:27:40|174603.6|174513.6|174605.8|174515.8|174605.8|174515.8|174603.2|174513.2|3
1728383270000|2024-10-08 10:27:50|174605.5|174515.5|174582.1|174492.1|174605.5|174515.5|174582.1|174492.1|11
1728383280000|2024-10-08 10:28:00|174582.5|174492.5|174556.8|174466.8|174582.5|174492.5|174547.4|174457.4|17
1728383290000|2024-10-08 10:28:10|174556.1|174466.1|174555.5|174465.5|174556.1|174466.1|174553|174463|5
1728383300000|2024-10-08 10:28:20|174551.5|174461.5|174553.3|174463.3|174553.3|174463.3|174550.8|174460.8|3
1728383310000|2024-10-08 10:28:30|174551|174461|174551.3|174461.3|174551.3|174461.3|174547|174457|6
1728383320000|2024-10-08 10:28:40|174551.4|174461.4|174552.5|174462.5|174552.5|174462.5|174551.4|174461.4|8
1728383330000|2024-10-08 10:28:50|174549.6|174459.6|174570.9|174480.9|174573.5|174483.5|174549.2|174459.2|16
1728383340000|2024-10-08 10:29:00|174571.9|174481.9|174576.1|174486.1|174576.1|174486.1|174571.9|174481.9|8
1728383350000|2024-10-08 10:29:10|174576.3|174486.3|174576.4|174486.4|174576.4|174486.4|174576.3|174486.3|2
1728383360000|2024-10-08 10:29:20|174576.3|174486.3|174585.5|174495.5|174585.5|174495.5|174576.3|174486.3|3
1728383370000|2024-10-08 10:29:30|174583.9|174493.9|174581.6|174491.6|174584.1|174494.1|174581.6|174491.6|4
1728383380000|2024-10-08 10:29:40|174581.3|174491.3|174583.1|174493.1|174584.1|174494.1|174578.8|174488.8|8
1728383390000|2024-10-08 10:29:50|174582.7|174492.7|174583.9|174493.9|174585.6|174495.6|174581.4|174491.4|5
1728383400000|2024-10-08 10:30:00|174583.5|174493.5|174586.3|174496.3|174589.5|174499.5|174581.7|174491.7|9
1728383410000|2024-10-08 10:30:10|174586.8|174496.8|174585.2|174495.2|174586.8|174496.8|174585.2|174495.2|4
1728383420000|2024-10-08 10:30:20|174585.9|174495.9|174583|174493|174586|174496|174581.3|174491.3|6
1728383430000|2024-10-08 10:30:30|174582.5|174492.5|174582.5|174492.5|174582.5|174492.5|174582.2|174492.2|3
1728383440000|2024-10-08 10:30:40|174582.4|174492.4|174583.2|174493.2|174583.2|174493.2|174582.4|174492.4|3
1728383450000|2024-10-08 10:30:50|174582.3|174492.3|174587|174497|174589|174499|174578.5|174488.5|9
1728383460000|2024-10-08 10:31:00|174579.5|174489.5|174590.4|174500.4|174590.4|174500.4|174579.5|174489.5|6
1728383470000|2024-10-08 10:31:10|174591|174501|174582.6|174492.6|174591|174501|174579.4|174489.4|13
1728383480000|2024-10-08 10:31:20|174583.1|174493.1|174583.3|174493.3|174583.3|174493.3|174577.4|174487.4|5
1728383490000|2024-10-08 10:31:30|174583.9|174493.9|174583.9|174493.9|174584|174494|174583.9|174493.9|3
1728383510000|2024-10-08 10:31:50|174577.2|174487.2|174584.2|174494.2|174584.2|174494.2|174577.2|174487.2|2
1728383520000|2024-10-08 10:32:00|174583.2|174493.2|174615.7|174525.7|174615.9|174525.9|174583.2|174493.2|10
1728383530000|2024-10-08 10:32:10|174616|174526|174612.3|174522.3|174616.1|174526.1|174611.1|174521.1|11
1728383540000|2024-10-08 10:32:20|174615|174525|174623.7|174533.7|174627|174537|174615|174525|9
1728383550000|2024-10-08 10:32:30|174625.8|174535.8|174646.3|174556.3|174646.9|174556.9|174625.8|174535.8|6
1728383560000|2024-10-08 10:32:40|174647.3|174557.3|174649.7|174559.7|174651.5|174561.5|174645|174555|15
1728383570000|2024-10-08 10:32:50|174639.1|174549.1|174643.1|174553.1|174650.6|174560.6|174639.1|174549.1|10
1728383580000|2024-10-08 10:33:00|174621.9|174531.9|174646.4|174556.4|174646.4|174556.4|174621.9|174531.9|11
1728383590000|2024-10-08 10:33:10|174642.2|174552.2|174645.5|174555.5|174645.5|174555.5|174641.2|174551.2|4
1728383600000|2024-10-08 10:33:20|174645.6|174555.6|174645.9|174555.9|174645.9|174555.9|174645.6|174555.6|2
1728383610000|2024-10-08 10:33:30|174650.2|174560.2|174653|174563|174658.5|174568.5|174650.2|174560.2|10
1728383620000|2024-10-08 10:33:40|174655.9|174565.9|174657.4|174567.4|174659.2|174569.2|174650.1|174560.1|12
1728383630000|2024-10-08 10:33:50|174650.1|174560.1|174660.2|174570.2|174660.2|174570.2|174650.1|174560.1|5
1728383640000|2024-10-08 10:34:00|174660.4|174570.4|174651.2|174561.2|174660.4|174570.4|174651.2|174561.2|8
1728383650000|2024-10-08 10:34:10|174657|174567|174653.2|174563.2|174657|174567|174649.5|174559.5|3
1728383660000|2024-10-08 10:34:20|174655.5|174565.5|174658.2|174568.2|174664.3|174574.3|174650.4|174560.4|7
1728383670000|2024-10-08 10:34:30|174656.6|174566.6|174658.5|174568.5|174658.5|174568.5|174656.6|174566.6|3
1728383680000|2024-10-08 10:34:40|174653.6|174563.6|174652.9|174562.9|174653.6|174563.6|174652.9|174562.9|3
1728383690000|2024-10-08 10:34:50|174657.1|174567.1|174652.6|174562.6|174657.4|174567.4|174648.6|174558.6|6
1728383700000|2024-10-08 10:35:00|174647.8|174557.8|174656.5|174566.5|174656.5|174566.5|174647.8|174557.8|4
1728383710000|2024-10-08 10:35:10|174656.4|174566.4|174657|174567|174657|174567|174652.8|174562.8|5
1728383720000|2024-10-08 10:35:20|174657.1|174567.1|174665.6|174575.6|174668|174578|174652.7|174562.7|9
1728383730000|2024-10-08 10:35:30|174668|174578|174659|174569|174668|174578|174659|174569|6
1728383740000|2024-10-08 10:35:40|174656.9|174566.9|174662.4|174572.4|174662.7|174572.7|174656.9|174566.9|4
1728383750000|2024-10-08 10:35:50|174662.3|174572.3|174662.1|174572.1|174662.3|174572.3|174657|174567|3
1728383760000|2024-10-08 10:36:00|174661.8|174571.8|174662.7|174572.7|174662.7|174572.7|174656.7|174566.7|5
1728383770000|2024-10-08 10:36:10|174662.2|174572.2|174660.6|174570.6|174662.2|174572.2|174655.2|174565.2|3
1728383780000|2024-10-08 10:36:20|174660.8|174570.8|174668.4|174578.4|174670.8|174580.8|174660.8|174570.8|5
1728383790000|2024-10-08 10:36:30|174672|174582|174673.8|174583.8|174674.5|174584.5|174669.5|174579.5|10
1728383800000|2024-10-08 10:36:40|174674.4|174584.4|174674.7|174584.7|174677.6|174587.6|174674.4|174584.4|4
1728383810000|2024-10-08 10:36:50|174674.1|174584.1|174689.6|174599.6|174689.6|174599.6|174670.4|174580.4|8
1728383820000|2024-10-08 10:37:00|174689.3|174599.3|174677.7|174587.7|174689.3|174599.3|174677.7|174587.7|5
1728383830000|2024-10-08 10:37:10|174674.3|174584.3|174680.5|174590.5|174680.5|174590.5|174673.4|174583.4|7
1728383840000|2024-10-08 10:37:20|174680.3|174590.3|174694.4|174604.4|174694.4|174604.4|174680.3|174590.3|5
1728383850000|2024-10-08 10:37:30|174694.3|174604.3|174692.3|174602.3|174694.9|174604.9|174692.3|174602.3|4
1728383870000|2024-10-08 10:37:50|174693.2|174603.2|174692.4|174602.4|174693.4|174603.4|174692.4|174602.4|3
1728383880000|2024-10-08 10:38:00|174692.3|174602.3|174693.5|174603.5|174693.5|174603.5|174692.3|174602.3|4
1728383890000|2024-10-08 10:38:10|174693.7|174603.7|174693.7|174603.7|174693.8|174603.8|174693.7|174603.7|3
1728383900000|2024-10-08 10:38:20|174687.6|174597.6|174620.4|174530.4|174687.6|174597.6|174618|174528|26
1728383910000|2024-10-08 10:38:30|174617.4|174527.4|174605.1|174515.1|174617.4|174527.4|174597.8|174507.8|21
1728383920000|2024-10-08 10:38:40|174602.7|174512.7|174607.7|174517.7|174621.4|174531.4|174602.7|174512.7|19
1728383930000|2024-10-08 10:38:50|174606.2|174516.2|174606.7|174516.7|174607.7|174517.7|174606.2|174516.2|4
1728383940000|2024-10-08 10:39:00|174606.8|174516.8|174610.5|174520.5|174624.3|174534.3|174605.5|174515.5|13
1728383950000|2024-10-08 10:39:10|174607.9|174517.9|174607.7|174517.7|174610.1|174520.1|174601.8|174511.8|6
1728383960000|2024-10-08 10:39:20|174608.3|174518.3|174612.8|174522.8|174630.8|174540.8|174608.3|174518.3|11
1728383970000|2024-10-08 10:39:30|174612.1|174522.1|174613.3|174523.3|174613.5|174523.5|174612.1|174522.1|4
1728383980000|2024-10-08 10:39:40|174612|174522|174627.4|174537.4|174628.3|174538.3|174612|174522|8
1728383990000|2024-10-08 10:39:50|174628.4|174538.4|174661.9|174571.9|174664.9|174574.9|174628.4|174538.4|16
1728384000000|2024-10-08 10:40:00|174659.3|174569.3|174657.7|174567.7|174659.3|174569.3|174648.8|174558.8|9
1728384010000|2024-10-08 10:40:10|174658.3|174568.3|174660.3|174570.3|174660.3|174570.3|174658.3|174568.3|7
1728384020000|2024-10-08 10:40:20|174663.6|174573.6|174670.9|174580.9|174676.6|174586.6|174662.6|174572.6|10
1728384030000|2024-10-08 10:40:30|174674.7|174584.7|174693.2|174603.2|174717.5|174627.5|174674.7|174584.7|16
1728384040000|2024-10-08 10:40:40|174687.7|174597.7|174642.8|174552.8|174687.7|174597.7|174635.2|174545.2|26
1728384050000|2024-10-08 10:40:50|174642.9|174552.9|174641.4|174551.4|174645.5|174555.5|174635.9|174545.9|17
1728384060000|2024-10-08 10:41:00|174650.2|174560.2|174642.4|174552.4|174650.2|174560.2|174635.1|174545.1|18
1728384070000|2024-10-08 10:41:10|174637.3|174547.3|174640.4|174550.4|174646.7|174556.7|174632|174542|17
1728384080000|2024-10-08 10:41:20|174640.3|174550.3|174635.5|174545.5|174641.7|174551.7|174633.2|174543.2|19
1728384090000|2024-10-08 10:41:30|174633.9|174543.9|174637.4|174547.4|174641.6|174551.6|174633.9|174543.9|12
1728384100000|2024-10-08 10:41:40|174638.7|174548.7|174642.3|174552.3|174643.5|174553.5|174638.7|174548.7|11
1728384110000|2024-10-08 10:41:50|174642.1|174552.1|174654.2|174564.2|174654.2|174564.2|174642.1|174552.1|9
1728384120000|2024-10-08 10:42:00|174654.4|174564.4|174648|174558|174654.4|174564.4|174648|174558|5
1728384130000|2024-10-08 10:42:10|174647.4|174557.4|174658|174568|174658|174568|174647.4|174557.4|4
1728384140000|2024-10-08 10:42:20|174659|174569|174666.1|174576.1|174666.1|174576.1|174659|174569|4
1728384150000|2024-10-08 10:42:30|174667.8|174577.8|174660.4|174570.4|174667.8|174577.8|174660.4|174570.4|8
1728384160000|2024-10-08 10:42:40|174663.3|174573.3|174662.7|174572.7|174663.3|174573.3|174662.5|174572.5|4
1728384170000|2024-10-08 10:42:50|174662.5|174572.5|174651.7|174561.7|174662.5|174572.5|174648.7|174558.7|5
1728384180000|2024-10-08 10:43:00|174654.3|174564.3|174656.3|174566.3|174656.3|174566.3|174654.3|174564.3|5
1728384190000|2024-10-08 10:43:10|174656.9|174566.9|174657.7|174567.7|174657.7|174567.7|174656.9|174566.9|2
1728384200000|2024-10-08 10:43:20|174661.6|174571.6|174671.9|174581.9|174675.2|174585.2|174661.6|174571.6|7
1728384210000|2024-10-08 10:43:30|174674.6|174584.6|174673.7|174583.7|174674.8|174584.8|174673.7|174583.7|3
1728384220000|2024-10-08 10:43:40|174673.8|174583.8|174674|174584|174674|174584|174673.8|174583.8|2
1728384230000|2024-10-08 10:43:50|174673.8|174583.8|174673.6|174583.6|174673.8|174583.8|174673.6|174583.6|3
1728384240000|2024-10-08 10:44:00|174671.5|174581.5|174671.3|174581.3|174671.5|174581.5|174671.3|174581.3|2
1728384250000|2024-10-08 10:44:10|174671.4|174581.4|174674.2|174584.2|174676.3|174586.3|174670.6|174580.6|12
1728384260000|2024-10-08 10:44:20|174673.9|174583.9|174674.4|174584.4|174676.5|174586.5|174673.7|174583.7|5
1728384270000|2024-10-08 10:44:30|174674.3|174584.3|174674.4|174584.4|174674.4|174584.4|174674.3|174584.3|2
1728384280000|2024-10-08 10:44:40|174674.3|174584.3|174674.6|174584.6|174677.1|174587.1|174674.3|174584.3|3
1728384290000|2024-10-08 10:44:50|174676.1|174586.1|174699.4|174609.4|174699.9|174609.9|174675.6|174585.6|10
1728384300000|2024-10-08 10:45:00|174699.1|174609.1|174705.6|174615.6|174705.6|174615.6|174677.2|174587.2|15
1728384310000|2024-10-08 10:45:10|174704.3|174614.3|174695.5|174605.5|174709|174619|174681.8|174591.8|12
1728384320000|2024-10-08 10:45:20|174695.2|174605.2|174689.1|174599.1|174695.2|174605.2|174681.4|174591.4|7
1728384330000|2024-10-08 10:45:30|174689.6|174599.6|174695.6|174605.6|174698.6|174608.6|174688.9|174598.9|13
1728384340000|2024-10-08 10:45:40|174695.7|174605.7|174695.6|174605.6|174695.7|174605.7|174695.6|174605.6|2
1728384350000|2024-10-08 10:45:50|174696.2|174606.2|174673.5|174583.5|174696.3|174606.3|174673.5|174583.5|8
1728384360000|2024-10-08 10:46:00|174675.1|174585.1|174649.9|174559.9|174675.1|174585.1|174649.9|174559.9|9
1728384370000|2024-10-08 10:46:10|174645.3|174555.3|174645.1|174555.1|174655.7|174565.7|174641.2|174551.2|27
1728384380000|2024-10-08 10:46:20|174647.1|174557.1|174649.5|174559.5|174651|174561|174643.6|174553.6|9
1728384390000|2024-10-08 10:46:30|174643.6|174553.6|174649.1|174559.1|174663.6|174573.6|174643.6|174553.6|9
1728384400000|2024-10-08 10:46:40|174643.3|174553.3|174641.9|174551.9|174650.2|174560.2|174638.5|174548.5|17
1728384410000|2024-10-08 10:46:50|174644.2|174554.2|174643.6|174553.6|174644.2|174554.2|174643.6|174553.6|3
1728384420000|2024-10-08 10:47:00|174643.4|174553.4|174641.6|174551.6|174643.5|174553.5|174641.6|174551.6|4
1728384430000|2024-10-08 10:47:10|174641.5|174551.5|174615.8|174525.8|174641.5|174551.5|174615.2|174525.2|11
1728384440000|2024-10-08 10:47:20|174615.2|174525.2|174595.3|174505.3|174616|174526|174584.4|174494.4|17
1728384450000|2024-10-08 10:47:30|174595.5|174505.5|174591.6|174501.6|174599.1|174509.1|174591.6|174501.6|9
1728384460000|2024-10-08 10:47:40|174589.4|174499.4|174576.1|174486.1|174592.1|174502.1|174576.1|174486.1|9
1728384470000|2024-10-08 10:47:50|174581.7|174491.7|174573.4|174483.4|174581.8|174491.8|174567|174477|10
1728384480000|2024-10-08 10:48:00|174573.5|174483.5|174571.2|174481.2|174578.3|174488.3|174570.4|174480.4|7
1728384490000|2024-10-08 10:48:10|174570.4|174480.4|174575.1|174485.1|174579.2|174489.2|174570.4|174480.4|9
1728384500000|2024-10-08 10:48:20|174574.1|174484.1|174563.8|174473.8|174578.5|174488.5|174563.8|174473.8|11
1728384510000|2024-10-08 10:48:30|174568.1|174478.1|174560.4|174470.4|174574.4|174484.4|174560.4|174470.4|10
1728384520000|2024-10-08 10:48:40|174563|174473|174570.9|174480.9|174580.3|174490.3|174563|174473|15
1728384530000|2024-10-08 10:48:50|174565.7|174475.7|174568.9|174478.9|174572.6|174482.6|174561|174471|28
1728384540000|2024-10-08 10:49:00|174565|174475|174566.5|174476.5|174567.2|174477.2|174564|174474|9
1728384550000|2024-10-08 10:49:10|174578.2|174488.2|174572|174482|174578.7|174488.7|174570.8|174480.8|11
1728384560000|2024-10-08 10:49:20|174571.8|174481.8|174572.3|174482.3|174581.9|174491.9|174571.6|174481.6|18
1728384570000|2024-10-08 10:49:30|174571.9|174481.9|174577.6|174487.6|174583.1|174493.1|174571.9|174481.9|11
1728384580000|2024-10-08 10:49:40|174573.8|174483.8|174582.4|174492.4|174582.4|174492.4|174571.5|174481.5|7
1728384590000|2024-10-08 10:49:50|174580|174490|174580.4|174490.4|174580.4|174490.4|174576|174486|9
1728384600000|2024-10-08 10:50:00|174578|174488|174566.3|174476.3|174578|174488|174566.3|174476.3|7
1728384610000|2024-10-08 10:50:10|174563.1|174473.1|174553.9|174463.9|174563.1|174473.1|174549.2|174459.2|14
1728384620000|2024-10-08 10:50:20|174553.7|174463.7|174553.5|174463.5|174553.7|174463.7|174553.4|174463.4|3
1728384630000|2024-10-08 10:50:30|174547.3|174457.3|174536.8|174446.8|174547.3|174457.3|174533.1|174443.1|14
1728384640000|2024-10-08 10:50:40|174537.5|174447.5|174535.8|174445.8|174544.3|174454.3|174535.8|174445.8|7
1728384650000|2024-10-08 10:50:50|174536.1|174446.1|174537.2|174447.2|174546.6|174456.6|174535.4|174445.4|14
1728384660000|2024-10-08 10:51:00|174534.3|174444.3|174531|174441|174534.3|174444.3|174530.4|174440.4|6
1728384670000|2024-10-08 10:51:10|174532.9|174442.9|174523.1|174433.1|174534.2|174444.2|174523.1|174433.1|10
1728384680000|2024-10-08 10:51:20|174523.9|174433.9|174524.1|174434.1|174529.9|174439.9|174522.7|174432.7|13
1728384690000|2024-10-08 10:51:30|174526.6|174436.6|174525.1|174435.1|174528.3|174438.3|174523.6|174433.6|7
1728384700000|2024-10-08 10:51:40|174527.9|174437.9|174531.9|174441.9|174535.9|174445.9|174521.5|174431.5|12
1728384710000|2024-10-08 10:51:50|174532.6|174442.6|174543.5|174453.5|174548.7|174458.7|174532.6|174442.6|6
1728384720000|2024-10-08 10:52:00|174541.5|174451.5|174529.8|174439.8|174541.5|174451.5|174525.3|174435.3|7
1728384730000|2024-10-08 10:52:10|174530|174440|174523.8|174433.8|174530|174440|174523.8|174433.8|5
1728384740000|2024-10-08 10:52:20|174523.5|174433.5|174521.4|174431.4|174525.8|174435.8|174521.4|174431.4|6
1728384750000|2024-10-08 10:52:30|174521.3|174431.3|174516.2|174426.2|174521.3|174431.3|174511.1|174421.1|11
1728384760000|2024-10-08 10:52:40|174514.9|174424.9|174513.6|174423.6|174514.9|174424.9|174512.2|174422.2|3
1728384770000|2024-10-08 10:52:50|174512.6|174422.6|174507|174417|174512.6|174422.6|174507|174417|2
1728384780000|2024-10-08 10:53:00|174511.1|174421.1|174549.3|174459.3|174549.3|174459.3|174511.1|174421.1|8
1728384790000|2024-10-08 10:53:10|174550.3|174460.3|174547.2|174457.2|174553.3|174463.3|174547.2|174457.2|5
1728384800000|2024-10-08 10:53:20|174549.5|174459.5|174538.5|174448.5|174549.5|174459.5|174538.5|174448.5|6
1728384810000|2024-10-08 10:53:30|174536.5|174446.5|174529|174439|174536.5|174446.5|174527|174437|5
1728384820000|2024-10-08 10:53:40|174527.9|174437.9|174518.5|174428.5|174527.9|174437.9|174518.5|174428.5|6
1728384830000|2024-10-08 10:53:50|174522|174432|174521.8|174431.8|174522.3|174432.3|174518.9|174428.9|4
1728384840000|2024-10-08 10:54:00|174521.6|174431.6|174522.2|174432.2|174522.2|174432.2|174518.6|174428.6|4
1728384850000|2024-10-08 10:54:10|174521.7|174431.7|174525.8|174435.8|174535.5|174445.5|174521.7|174431.7|6
1728384860000|2024-10-08 10:54:20|174529.4|174439.4|174524.9|174434.9|174530.9|174440.9|174524.9|174434.9|11
1728384870000|2024-10-08 10:54:30|174524.6|174434.6|174526.3|174436.3|174543.5|174453.5|174523.7|174433.7|18
1728384880000|2024-10-08 10:54:40|174529.4|174439.4|174531|174441|174536.2|174446.2|174528.6|174438.6|12
1728384890000|2024-10-08 10:54:50|174531.2|174441.2|174531.5|174441.5|174531.6|174441.6|174528.6|174438.6|6
1728384900000|2024-10-08 10:55:00|174531.4|174441.4|174530.8|174440.8|174531.8|174441.8|174524.3|174434.3|7
1728384910000|2024-10-08 10:55:10|174530.9|174440.9|174602.2|174512.2|174604.9|174514.9|174530.9|174440.9|15
1728384920000|2024-10-08 10:55:20|174603.1|174513.1|174636.5|174546.5|174641.8|174551.8|174603.1|174513.1|26
1728384930000|2024-10-08 10:55:30|174640.8|174550.8|174643.8|174553.8|174652.7|174562.7|174635|174545|17
1728384940000|2024-10-08 10:55:40|174645.7|174555.7|174622|174532|174651.2|174561.2|174616.1|174526.1|32
1728384950000|2024-10-08 10:55:50|174624.8|174534.8|174621.5|174531.5|174627.5|174537.5|174605.6|174515.6|16
1728384960000|2024-10-08 10:56:00|174620.6|174530.6|174564.2|174474.2|174620.6|174530.6|174564.2|174474.2|29
1728384970000|2024-10-08 10:56:10|174567.6|174477.6|174573|174483|174575.2|174485.2|174563.8|174473.8|9
1728384980000|2024-10-08 10:56:20|174573.1|174483.1|174549.2|174459.2|174573.1|174483.1|174546.7|174456.7|16
1728384990000|2024-10-08 10:56:30|174546.3|174456.3|174554.7|174464.7|174554.7|174464.7|174546.3|174456.3|14
1728385000000|2024-10-08 10:56:40|174555.9|174465.9|174565.7|174475.7|174579|174489|174550.5|174460.5|18
1728385010000|2024-10-08 10:56:50|174564.1|174474.1|174553.8|174463.8|174567.3|174477.3|174553.8|174463.8|7
1728385020000|2024-10-08 10:57:00|174560.9|174470.9|174563.9|174473.9|174564.3|174474.3|174560.9|174470.9|9
1728385030000|2024-10-08 10:57:10|174560|174470|174545.7|174455.7|174560|174470|174545.6|174455.6|14
1728385040000|2024-10-08 10:57:20|174547.1|174457.1|174543.7|174453.7|174547.1|174457.1|174538.2|174448.2|11
1728385050000|2024-10-08 10:57:30|174545.9|174455.9|174545.6|174455.6|174547.1|174457.1|174544.5|174454.5|9
1728385060000|2024-10-08 10:57:40|174545.7|174455.7|174573|174483|174580.5|174490.5|174540.3|174450.3|14
1728385070000|2024-10-08 10:57:50|174570.4|174480.4|174572|174482|174574.4|174484.4|174564.8|174474.8|10
1728385080000|2024-10-08 10:58:00|174570.3|174480.3|174572.9|174482.9|174579.8|174489.8|174570.3|174480.3|23
1728385090000|2024-10-08 10:58:10|174575.1|174485.1|174579.7|174489.7|174580.6|174490.6|174572.9|174482.9|17
1728385100000|2024-10-08 10:58:20|174579.9|174489.9|174591.9|174501.9|174592.3|174502.3|174578.8|174488.8|8
1728385110000|2024-10-08 10:58:30|174637.4|174547.4|174618.7|174528.7|174637.4|174547.4|174605.5|174515.5|26
1728385120000|2024-10-08 10:58:40|174619.9|174529.9|174628.7|174538.7|174635.8|174545.8|174614.6|174524.6|14
1728385130000|2024-10-08 10:58:50|174629.6|174539.6|174626.2|174536.2|174629.6|174539.6|174623.8|174533.8|12
1728385140000|2024-10-08 10:59:00|174625|174535|174625.5|174535.5|174634.7|174544.7|174621.7|174531.7|10
1728385150000|2024-10-08 10:59:10|174621.4|174531.4|174625.5|174535.5|174633.5|174543.5|174621.4|174531.4|16
1728385160000|2024-10-08 10:59:20|174624.7|174534.7|174617.1|174527.1|174628.6|174538.6|174617.1|174527.1|19
1728385170000|2024-10-08 10:59:30|174616.5|174526.5|174619.5|174529.5|174623|174533|174613.4|174523.4|13
1728385180000|2024-10-08 10:59:40|174616.1|174526.1|174617.4|174527.4|174624.4|174534.4|174616.1|174526.1|9
1728385190000|2024-10-08 10:59:50|174616.7|174526.7|174633.2|174543.2|174633.2|174543.2|174614.3|174524.3|9
1728385200000|2024-10-08 11:00:00|174636.5|174546.5|174643.2|174553.2|174649.9|174559.9|174636.5|174546.5|21
1728385210000|2024-10-08 11:00:10|174638.8|174548.8|174638.9|174548.9|174643.2|174553.2|174638.8|174548.8|7
1728385220000|2024-10-08 11:00:20|174641.7|174551.7|174619.3|174529.3|174642.3|174552.3|174619.3|174529.3|12
1728385230000|2024-10-08 11:00:30|174621.7|174531.7|174631.2|174541.2|174637|174547|174617.4|174527.4|14
1728385240000|2024-10-08 11:00:40|174632|174542|174624.1|174534.1|174632|174542|174611.1|174521.1|8
1728385250000|2024-10-08 11:00:50|174622.1|174532.1|174627.9|174537.9|174629.9|174539.9|174621.1|174531.1|7
1728385260000|2024-10-08 11:01:00|174628.3|174538.3|174628.4|174538.4|174628.4|174538.4|174628.2|174538.2|5
1728385270000|2024-10-08 11:01:10|174628.5|174538.5|174600.2|174510.2|174628.5|174538.5|174593.8|174503.8|13
1728385280000|2024-10-08 11:01:20|174600.5|174510.5|174599.4|174509.4|174604.7|174514.7|174576.4|174486.4|16
1728385290000|2024-10-08 11:01:30|174602|174512|174600.2|174510.2|174603.2|174513.2|174588|174498|15
1728385300000|2024-10-08 11:01:40|174602.3|174512.3|174600.3|174510.3|174607.3|174517.3|174599.3|174509.3|7
1728385310000|2024-10-08 11:01:50|174609.4|174519.4|174599.2|174509.2|174609.4|174519.4|174597.4|174507.4|8
1728385320000|2024-10-08 11:02:00|174601.9|174511.9|174593.6|174503.6|174604.7|174514.7|174590.2|174500.2|13
1728385330000|2024-10-08 11:02:10|174581.6|174491.6|174592.4|174502.4|174599|174509|174581.6|174491.6|16
1728385340000|2024-10-08 11:02:20|174592.7|174502.7|174595.9|174505.9|174595.9|174505.9|174592.7|174502.7|5
1728385350000|2024-10-08 11:02:30|174596|174506|174595.9|174505.9|174596|174506|174595.9|174505.9|2
1728385360000|2024-10-08 11:02:40|174596.3|174506.3|174596.7|174506.7|174596.7|174506.7|174596.3|174506.3|2
1728385370000|2024-10-08 11:02:50|174594.2|174504.2|174594.2|174504.2|174594.2|174504.2|174594.2|174504.2|1
1728385380000|2024-10-08 11:03:00|174594|174504|174594.2|174504.2|174594.2|174504.2|174594|174504|2
1728385390000|2024-10-08 11:03:10|174594.7|174504.7|174594.2|174504.2|174595.3|174505.3|174594.2|174504.2|3
1728385400000|2024-10-08 11:03:20|174595.7|174505.7|174554.2|174464.2|174595.7|174505.7|174549.7|174459.7|8
1728385410000|2024-10-08 11:03:30|174555|174465|174579.8|174489.8|174591.7|174501.7|174555|174465|14
1728385420000|2024-10-08 11:03:40|174579.7|174489.7|174579.6|174489.6|174579.7|174489.7|174579.6|174489.6|2
1728385430000|2024-10-08 11:03:50|174579.9|174489.9|174577|174487|174579.9|174489.9|174574.3|174484.3|9
1728385440000|2024-10-08 11:04:00|174575.1|174485.1|174571.5|174481.5|174576.4|174486.4|174571.5|174481.5|7
1728385450000|2024-10-08 11:04:10|174571.6|174481.6|174584.1|174494.1|174587.3|174497.3|174571.6|174481.6|11
1728385460000|2024-10-08 11:04:20|174577.5|174487.5|174580.7|174490.7|174582.3|174492.3|174577.5|174487.5|3
1728385470000|2024-10-08 11:04:30|174578.6|174488.6|174582.3|174492.3|174582.3|174492.3|174578.6|174488.6|3
1728385480000|2024-10-08 11:04:40|174580.7|174490.7|174578.9|174488.9|174580.7|174490.7|174578.9|174488.9|2
1728385490000|2024-10-08 11:04:50|174573.2|174483.2|174546.5|174456.5|174573.2|174483.2|174540.9|174450.9|20
1728385500000|2024-10-08 11:05:00|174551.3|174461.3|174554.3|174464.3|174554.3|174464.3|174546.5|174456.5|7
1728385510000|2024-10-08 11:05:10|174554.4|174464.4|174567.1|174477.1|174569.4|174479.4|174554.4|174464.4|11
1728385520000|2024-10-08 11:05:20|174564.9|174474.9|174575.7|174485.7|174579.3|174489.3|174561.2|174471.2|7
1728385530000|2024-10-08 11:05:30|174578.8|174488.8|174576|174486|174582.2|174492.2|174573.8|174483.8|11
1728385540000|2024-10-08 11:05:40|174570.9|174480.9|174576.1|174486.1|174581.9|174491.9|174551.8|174461.8|19
1728385550000|2024-10-08 11:05:50|174577.4|174487.4|174583|174493|174585.8|174495.8|174570.8|174480.8|14
1728385560000|2024-10-08 11:06:00|174578.2|174488.2|174576.7|174486.7|174578.2|174488.2|174572.3|174482.3|11
1728385570000|2024-10-08 11:06:10|174578.5|174488.5|174558.9|174468.9|174581.9|174491.9|174558.9|174468.9|17
1728385580000|2024-10-08 11:06:20|174559.2|174469.2|174560.1|174470.1|174580.4|174490.4|174558.3|174468.3|9
1728385590000|2024-10-08 11:06:30|174560.6|174470.6|174573.6|174483.6|174581.5|174491.5|174560.6|174470.6|12
1728385600000|2024-10-08 11:06:40|174573.7|174483.7|174575.4|174485.4|174577.1|174487.1|174570.7|174480.7|13
1728385610000|2024-10-08 11:06:50|174574.1|174484.1|174560.5|174470.5|174574.1|174484.1|174556.6|174466.6|13
1728385620000|2024-10-08 11:07:00|174555.7|174465.7|174562.2|174472.2|174566.9|174476.9|174546.4|174456.4|14
1728385630000|2024-10-08 11:07:10|174548.1|174458.1|174547.7|174457.7|174549|174459|174547|174457|5
1728385640000|2024-10-08 11:07:20|174547.3|174457.3|174555.6|174465.6|174557|174467|174546.8|174456.8|5
1728385650000|2024-10-08 11:07:30|174556.4|174466.4|174556.3|174466.3|174556.4|174466.4|174556.3|174466.3|2
1728385660000|2024-10-08 11:07:40|174556.5|174466.5|174562.5|174472.5|174562.5|174472.5|174556.5|174466.5|5
1728385670000|2024-10-08 11:07:50|174560.3|174470.3|174560.3|174470.3|174560.3|174470.3|174560.3|174470.3|1
1728385680000|2024-10-08 11:08:00|174562.3|174472.3|174578.6|174488.6|174585.5|174495.5|174560.1|174470.1|10
1728385690000|2024-10-08 11:08:10|174579.7|174489.7|174572.8|174482.8|174579.7|174489.7|174569.6|174479.6|15
1728385700000|2024-10-08 11:08:20|174572.7|174482.7|174572.7|174482.7|174572.7|174482.7|174572.7|174482.7|1
1728385710000|2024-10-08 11:08:30|174571.7|174481.7|174571.9|174481.9|174573.5|174483.5|174571.7|174481.7|3
1728385720000|2024-10-08 11:08:40|174573.8|174483.8|174559.1|174469.1|174573.8|174483.8|174552.9|174462.9|6
1728385730000|2024-10-08 11:08:50|174559.5|174469.5|174565.1|174475.1|174565.3|174475.3|174559.5|174469.5|7
1728385740000|2024-10-08 11:09:00|174562.7|174472.7|174560|174470|174562.7|174472.7|174560|174470|3
1728385750000|2024-10-08 11:09:10|174559.5|174469.5|174559.3|174469.3|174567.6|174477.6|174559.3|174469.3|7
1728385760000|2024-10-08 11:09:20|174560.8|174470.8|174560.8|174470.8|174560.8|174470.8|174560.8|174470.8|1
1728385770000|2024-10-08 11:09:30|174560.7|174470.7|174555.8|174465.8|174569.1|174479.1|174550.9|174460.9|13
1728385780000|2024-10-08 11:09:40|174560.5|174470.5|174556.8|174466.8|174560.5|174470.5|174556.8|174466.8|5
1728385790000|2024-10-08 11:09:50|174556.3|174466.3|174571.8|174481.8|174577.8|174487.8|174556.3|174466.3|13
1728385800000|2024-10-08 11:10:00|174570.4|174480.4|174579.6|174489.6|174582.5|174492.5|174568.1|174478.1|14
1728385810000|2024-10-08 11:10:10|174576.6|174486.6|174590.9|174500.9|174590.9|174500.9|174576.4|174486.4|9
1728385820000|2024-10-08 11:10:20|174594|174504|174589.7|174499.7|174595.3|174505.3|174579.7|174489.7|19
1728385830000|2024-10-08 11:10:30|174590.1|174500.1|174592.8|174502.8|174593.1|174503.1|174590.1|174500.1|5
1728385840000|2024-10-08 11:10:40|174591|174501|174592.9|174502.9|174592.9|174502.9|174590.9|174500.9|3
1728385850000|2024-10-08 11:10:50|174596|174506|174619.8|174529.8|174625.4|174535.4|174596|174506|9
1728385860000|2024-10-08 11:11:00|174608.9|174518.9|174625.5|174535.5|174630.7|174540.7|174608.9|174518.9|18
1728385870000|2024-10-08 11:11:10|174626.2|174536.2|174627.5|174537.5|174630.1|174540.1|174613.5|174523.5|16
1728385880000|2024-10-08 11:11:20|174630|174540|174626|174536|174630|174540|174621.5|174531.5|9
1728385890000|2024-10-08 11:11:30|174626.3|174536.3|174637.4|174547.4|174637.4|174547.4|174625.4|174535.4|11
1728385900000|2024-10-08 11:11:40|174650.9|174560.9|174651.1|174561.1|174651.1|174561.1|174646.5|174556.5|11
1728385910000|2024-10-08 11:11:50|174648.7|174558.7|174650|174560|174653.4|174563.4|174647.9|174557.9|12
1728385920000|2024-10-08 11:12:00|174651.7|174561.7|174650.5|174560.5|174652|174562|174650.5|174560.5|3
1728385930000|2024-10-08 11:12:10|174650.4|174560.4|174682.2|174592.2|174683.2|174593.2|174650.4|174560.4|8
1728385940000|2024-10-08 11:12:20|174678.3|174588.3|174684.4|174594.4|174684.4|174594.4|174677.2|174587.2|6
1728385950000|2024-10-08 11:12:30|174685.6|174595.6|174689.6|174599.6|174690.6|174600.6|174685.6|174595.6|5
1728385960000|2024-10-08 11:12:40|174689.7|174599.7|174689|174599|174689.7|174599.7|174681|174591|5
1728385970000|2024-10-08 11:12:50|174689.2|174599.2|174690.2|174600.2|174690.2|174600.2|174678|174588|6
1728385980000|2024-10-08 11:13:00|174690.5|174600.5|174688.7|174598.7|174690.5|174600.5|174688.7|174598.7|3
1728385990000|2024-10-08 11:13:10|174691.6|174601.6|174692.1|174602.1|174692.1|174602.1|174691.6|174601.6|3
1728386000000|2024-10-08 11:13:20|174691.9|174601.9|174688.8|174598.8|174692.4|174602.4|174688.8|174598.8|4
1728386010000|2024-10-08 11:13:30|174688.1|174598.1|174691|174601|174691|174601|174688.1|174598.1|3
1728386020000|2024-10-08 11:13:40|174691.4|174601.4|174690.9|174600.9|174691.5|174601.5|174690.9|174600.9|4
1728386030000|2024-10-08 11:13:50|174691|174601|174691|174601|174691.3|174601.3|174691|174601|4
1728386040000|2024-10-08 11:14:00|174688.2|174598.2|174691.8|174601.8|174692.5|174602.5|174688.2|174598.2|5
1728386050000|2024-10-08 11:14:10|174692.9|174602.9|174719.7|174629.7|174727.7|174637.7|174692.9|174602.9|13
1728386060000|2024-10-08 11:14:20|174723.5|174633.5|174722.7|174632.7|174723.5|174633.5|174716.5|174626.5|10
1728386070000|2024-10-08 11:14:30|174722.9|174632.9|174719.7|174629.7|174722.9|174632.9|174718|174628|7
1728386080000|2024-10-08 11:14:40|174718.5|174628.5|174686.3|174596.3|174718.7|174628.7|174685.8|174595.8|11
1728386090000|2024-10-08 11:14:50|174692.7|174602.7|174684.5|174594.5|174692.7|174602.7|174681.8|174591.8|10
1728386100000|2024-10-08 11:15:00|174684.8|174594.8|174699.1|174609.1|174708.6|174618.6|174684.8|174594.8|19
1728386110000|2024-10-08 11:15:10|174696.9|174606.9|174697.4|174607.4|174699.3|174609.3|174691|174601|13
1728386120000|2024-10-08 11:15:20|174689.5|174599.5|174684.8|174594.8|174691.5|174601.5|174683.5|174593.5|8
1728386130000|2024-10-08 11:15:30|174684.6|174594.6|174678.5|174588.5|174684.6|174594.6|174672.2|174582.2|4
1728386140000|2024-10-08 11:15:40|174678.9|174588.9|174668|174578|174687.4|174597.4|174663.4|174573.4|13
1728386150000|2024-10-08 11:15:50|174668.1|174578.1|174659.2|174569.2|174670.4|174580.4|174659.2|174569.2|7
1728386160000|2024-10-08 11:16:00|174659.5|174569.5|174665.4|174575.4|174668.9|174578.9|174659.5|174569.5|8
1728386170000|2024-10-08 11:16:10|174653.5|174563.5|174656.8|174566.8|174659.1|174569.1|174653.1|174563.1|7
1728386180000|2024-10-08 11:16:20|174657.8|174567.8|174660.3|174570.3|174660.3|174570.3|174657.8|174567.8|2
1728386190000|2024-10-08 11:16:30|174660.1|174570.1|174660|174570|174660.1|174570.1|174655.5|174565.5|5
1728386200000|2024-10-08 11:16:40|174655.7|174565.7|174659.1|174569.1|174659.1|174569.1|174649.6|174559.6|4
1728386210000|2024-10-08 11:16:50|174658.8|174568.8|174658.7|174568.7|174658.8|174568.8|174658.7|174568.7|2
1728386220000|2024-10-08 11:17:00|174658.6|174568.6|174662|174572|174662|174572|174658.6|174568.6|3
1728386230000|2024-10-08 11:17:10|174661.1|174571.1|174660.4|174570.4|174661.1|174571.1|174660.4|174570.4|3
1728386240000|2024-10-08 11:17:20|174660.6|174570.6|174659.2|174569.2|174663.5|174573.5|174659.2|174569.2|7
1728386250000|2024-10-08 11:17:30|174658.4|174568.4|174656.1|174566.1|174660.6|174570.6|174652.8|174562.8|12
1728386260000|2024-10-08 11:17:40|174657.4|174567.4|174652.8|174562.8|174662.3|174572.3|174652.8|174562.8|5
1728386270000|2024-10-08 11:17:50|174656|174566|174660|174570|174660|174570|174651.6|174561.6|7
1728386280000|2024-10-08 11:18:00|174661.9|174571.9|174655.7|174565.7|174661.9|174571.9|174655.7|174565.7|5
1728386290000|2024-10-08 11:18:10|174653.8|174563.8|174652.5|174562.5|174655.1|174565.1|174649.4|174559.4|9
1728386300000|2024-10-08 11:18:20|174652.3|174562.3|174649.1|174559.1|174652.3|174562.3|174646.9|174556.9|10
1728386310000|2024-10-08 11:18:30|174648.9|174558.9|174645.3|174555.3|174648.9|174558.9|174645.3|174555.3|6
1728386320000|2024-10-08 11:18:40|174642.1|174552.1|174647.9|174557.9|174647.9|174557.9|174642.1|174552.1|5
1728386330000|2024-10-08 11:18:50|174646.9|174556.9|174647.6|174557.6|174647.7|174557.7|174646.9|174556.9|3
1728386340000|2024-10-08 11:19:00|174647.5|174557.5|174647.1|174557.1|174647.5|174557.5|174644.7|174554.7|4
1728386350000|2024-10-08 11:19:10|174647.2|174557.2|174647.2|174557.2|174649.8|174559.8|174647.2|174557.2|4
1728386360000|2024-10-08 11:19:20|174647.6|174557.6|174654.2|174564.2|174654.2|174564.2|174647.4|174557.4|5
1728386370000|2024-10-08 11:19:30|174654.1|174564.1|174606.9|174516.9|174654.1|174564.1|174599.9|174509.9|8
1728386380000|2024-10-08 11:19:40|174601.5|174511.5|174592|174502|174601.5|174511.5|174591|174501|16
1728386390000|2024-10-08 11:19:50|174587.9|174497.9|174571.8|174481.8|174588|174498|174571.1|174481.1|10
1728386400000|2024-10-08 11:20:00|174573.2|174483.2|174576.5|174486.5|174577.1|174487.1|174573.2|174483.2|7
1728386410000|2024-10-08 11:20:10|174577|174487|174575.2|174485.2|174577|174487|174574.2|174484.2|12
1728386420000|2024-10-08 11:20:20|174578|174488|174576.5|174486.5|174578|174488|174566.9|174476.9|18
1728386430000|2024-10-08 11:20:30|174573.8|174483.8|174570.5|174480.5|174573.8|174483.8|174570.5|174480.5|2
1728386440000|2024-10-08 11:20:40|174569.9|174479.9|174567.2|174477.2|174569.9|174479.9|174565.4|174475.4|14
1728386450000|2024-10-08 11:20:50|174564.3|174474.3|174553.1|174463.1|174564.3|174474.3|174551.4|174461.4|15
1728386460000|2024-10-08 11:21:00|174550.5|174460.5|174546.1|174456.1|174556.1|174466.1|174545.4|174455.4|13
1728386470000|2024-10-08 11:21:10|174546.2|174456.2|174546.6|174456.6|174548.4|174458.4|174544.8|174454.8|12
1728386480000|2024-10-08 11:21:20|174546.5|174456.5|174572.4|174482.4|174573.1|174483.1|174546.5|174456.5|15
1728386490000|2024-10-08 11:21:30|174572|174482|174564.9|174474.9|174572.2|174482.2|174564.9|174474.9|8
1728386500000|2024-10-08 11:21:40|174566.2|174476.2|174564.5|174474.5|174566.2|174476.2|174564.5|174474.5|9
1728386510000|2024-10-08 11:21:50|174564.6|174474.6|174567.9|174477.9|174568|174478|174563.7|174473.7|11
1728386520000|2024-10-08 11:22:00|174567.3|174477.3|174555.5|174465.5|174568.1|174478.1|174554.7|174464.7|9
1728386530000|2024-10-08 11:22:10|174555.7|174465.7|174558.2|174468.2|174558.3|174468.3|174555.7|174465.7|10
1728386540000|2024-10-08 11:22:20|174558|174468|174555.9|174465.9|174558|174468|174555.8|174465.8|8
1728386550000|2024-10-08 11:22:30|174555.7|174465.7|174566|174476|174566.6|174476.6|174555.7|174465.7|12
1728386560000|2024-10-08 11:22:40|174564.8|174474.8|174565.5|174475.5|174582.8|174492.8|174563.7|174473.7|11
1728386570000|2024-10-08 11:22:50|174566.5|174476.5|174565.9|174475.9|174568.1|174478.1|174565.2|174475.2|5
1728386580000|2024-10-08 11:23:00|174565.8|174475.8|174559|174469|174566.7|174476.7|174559|174469|9
1728386590000|2024-10-08 11:23:10|174558.9|174468.9|174560.7|174470.7|174561|174471|174558.7|174468.7|10
1728386600000|2024-10-08 11:23:20|174560.4|174470.4|174560.2|174470.2|174560.4|174470.4|174559.4|174469.4|7
1728386610000|2024-10-08 11:23:30|174561.8|174471.8|174560.2|174470.2|174561.8|174471.8|174559.6|174469.6|13
1728386620000|2024-10-08 11:23:40|174560.6|174470.6|174569.1|174479.1|174569.1|174479.1|174560.6|174470.6|7
1728386630000|2024-10-08 11:23:50|174569.8|174479.8|174562.5|174472.5|174569.8|174479.8|174561.7|174471.7|10
1728386640000|2024-10-08 11:24:00|174563.8|174473.8|174557.8|174467.8|174566.8|174476.8|174557.1|174467.1|10
1728386650000|2024-10-08 11:24:10|174558.8|174468.8|174557.6|174467.6|174562.2|174472.2|174557.6|174467.6|11
1728386660000|2024-10-08 11:24:20|174555|174465|174578.6|174488.6|174580|174490|174554.1|174464.1|9
1728386670000|2024-10-08 11:24:30|174578.2|174488.2|174576.3|174486.3|174580.8|174490.8|174572.4|174482.4|11
1728386680000|2024-10-08 11:24:40|174572.6|174482.6|174572.3|174482.3|174572.6|174482.6|174566.7|174476.7|11
1728386690000|2024-10-08 11:24:50|174572.7|174482.7|174573.4|174483.4|174576.5|174486.5|174569.5|174479.5|8
1728386700000|2024-10-08 11:25:00|174573.9|174483.9|174568.7|174478.7|174574.3|174484.3|174568.7|174478.7|5
1728386710000|2024-10-08 11:25:10|174584.2|174494.2|174594.2|174504.2|174605.2|174515.2|174573.8|174483.8|10
1728386720000|2024-10-08 11:25:20|174594.3|174504.3|174600.4|174510.4|174609|174519|174593.5|174503.5|8
1728386730000|2024-10-08 11:25:30|174599.9|174509.9|174602.5|174512.5|174608.8|174518.8|174596.7|174506.7|10
1728386740000|2024-10-08 11:25:40|174602.4|174512.4|174601.6|174511.6|174602.4|174512.4|174598.3|174508.3|4
1728386750000|2024-10-08 11:25:50|174598.8|174508.8|174594.1|174504.1|174599.4|174509.4|174594.1|174504.1|7
1728386760000|2024-10-08 11:26:00|174596.1|174506.1|174618.3|174528.3|174633.8|174543.8|174596.1|174506.1|8
1728386770000|2024-10-08 11:26:10|174621.1|174531.1|174622.7|174532.7|174622.7|174532.7|174620.3|174530.3|4
1728386780000|2024-10-08 11:26:20|174623|174533|174655.2|174565.2|174655.2|174565.2|174623|174533|13
1728386790000|2024-10-08 11:26:30|174655.9|174565.9|174642.3|174552.3|174656.2|174566.2|174642.3|174552.3|6
1728386800000|2024-10-08 11:26:40|174642.7|174552.7|174643.3|174553.3|174643.3|174553.3|174641.7|174551.7|8
1728386810000|2024-10-08 11:26:50|174647.7|174557.7|174644.4|174554.4|174647.7|174557.7|174640.2|174550.2|7
1728386820000|2024-10-08 11:27:00|174639.9|174549.9|174626.7|174536.7|174639.9|174549.9|174623.5|174533.5|13
1728386830000|2024-10-08 11:27:10|174627.4|174537.4|174630.2|174540.2|174630.9|174540.9|174627.4|174537.4|9
1728386840000|2024-10-08 11:27:20|174628.6|174538.6|174615|174525|174628.6|174538.6|174611.3|174521.3|9
1728386850000|2024-10-08 11:27:30|174614.4|174524.4|174617|174527|174624.5|174534.5|174611.9|174521.9|8
1728386860000|2024-10-08 11:27:40|174621.5|174531.5|174622.4|174532.4|174627.3|174537.3|174621.5|174531.5|7
1728386870000|2024-10-08 11:27:50|174623.1|174533.1|174630.3|174540.3|174630.3|174540.3|174622.4|174532.4|16
1728386880000|2024-10-08 11:28:00|174628.5|174538.5|174621.1|174531.1|174628.5|174538.5|174621.1|174531.1|5
1728386890000|2024-10-08 11:28:10|174619.5|174529.5|174615.7|174525.7|174624|174534|174608.5|174518.5|12
1728386900000|2024-10-08 11:28:20|174615.4|174525.4|174615.4|174525.4|174615.4|174525.4|174614|174524|3
1728386910000|2024-10-08 11:28:30|174614|174524|174614.9|174524.9|174614.9|174524.9|174614|174524|2
1728386920000|2024-10-08 11:28:40|174606.6|174516.6|174610|174520|174612.9|174522.9|174606.6|174516.6|6
1728386930000|2024-10-08 11:28:50|174609.9|174519.9|174611.5|174521.5|174615.1|174525.1|174607.7|174517.7|9
1728386940000|2024-10-08 11:29:00|174615.2|174525.2|174612.7|174522.7|174615.2|174525.2|174612.7|174522.7|2
1728386960000|2024-10-08 11:29:20|174622.9|174532.9|174614.9|174524.9|174622.9|174532.9|174607.8|174517.8|7
1728386970000|2024-10-08 11:29:30|174614.7|174524.7|174617.5|174527.5|174619.8|174529.8|174614.7|174524.7|6
1728386980000|2024-10-08 11:29:40|174610.3|174520.3|174617.8|174527.8|174617.8|174527.8|174608.8|174518.8|6
1728386990000|2024-10-08 11:29:50|174612.7|174522.7|174609.7|174519.7|174612.7|174522.7|174609.7|174519.7|3
1728387000000|2024-10-08 11:30:00|174607.4|174517.4|174606.6|174516.6|174607.4|174517.4|174606.6|174516.6|2
1728387010000|2024-10-08 11:30:10|174605|174515|174597.3|174507.3|174605|174515|174597.3|174507.3|5
1728387020000|2024-10-08 11:30:20|174596|174506|174524.6|174434.6|174596|174506|174524.6|174434.6|26
1728387030000|2024-10-08 11:30:30|174523.9|174433.9|174528.5|174438.5|174528.5|174438.5|174523.9|174433.9|4
1728387040000|2024-10-08 11:30:40|174528.8|174438.8|174526.2|174436.2|174528.8|174438.8|174523.3|174433.3|10
1728387050000|2024-10-08 11:30:50|174522.3|174432.3|174514.6|174424.6|174522.3|174432.3|174511.1|174421.1|11
1728387060000|2024-10-08 11:31:00|174514.3|174424.3|174514.2|174424.2|174514.7|174424.7|174509.8|174419.8|11
1728387070000|2024-10-08 11:31:10|174512.1|174422.1|174512.6|174422.6|174517.5|174427.5|174512|174422|10
1728387080000|2024-10-08 11:31:20|174517.9|174427.9|174517.9|174427.9|174519.9|174429.9|174514.7|174424.7|8
1728387090000|2024-10-08 11:31:30|174517.4|174427.4|174517.6|174427.6|174518.5|174428.5|174513.3|174423.3|7
1728387100000|2024-10-08 11:31:40|174517.1|174427.1|174519|174429|174519|174429|174513.8|174423.8|3
1728387110000|2024-10-08 11:31:50|174518.5|174428.5|174466.6|174376.6|174518.5|174428.5|174464|174374|21
1728387120000|2024-10-08 11:32:00|174464.8|174374.8|174447.1|174357.1|174467.3|174377.3|174446.4|174356.4|19
1728387130000|2024-10-08 11:32:10|174447|174357|174456.7|174366.7|174466.4|174376.4|174445.8|174355.8|21
1728387140000|2024-10-08 11:32:20|174460.6|174370.6|174466.2|174376.2|174468|174378|174457.1|174367.1|22
1728387150000|2024-10-08 11:32:30|174464.2|174374.2|174506.2|174416.2|174515.3|174425.3|174462.4|174372.4|21
1728387160000|2024-10-08 11:32:40|174509.2|174419.2|174507.7|174417.7|174509.2|174419.2|174503.3|174413.3|12
1728387170000|2024-10-08 11:32:50|174509.4|174419.4|174510.4|174420.4|174510.4|174420.4|174498.9|174408.9|15
1728387180000|2024-10-08 11:33:00|174510.6|174420.6|174514.5|174424.5|174517.6|174427.6|174510.1|174420.1|15
1728387190000|2024-10-08 11:33:10|174512.1|174422.1|174511.4|174421.4|174514|174424|174506.7|174416.7|11
1728387200000|2024-10-08 11:33:20|174512.3|174422.3|174508.1|174418.1|174512.3|174422.3|174507.9|174417.9|6
1728387210000|2024-10-08 11:33:30|174508|174418|174496.8|174406.8|174508|174418|174496.8|174406.8|5
1728387220000|2024-10-08 11:33:40|174496.4|174406.4|174496.3|174406.3|174498.6|174408.6|174491.2|174401.2|7
1728387230000|2024-10-08 11:33:50|174493.6|174403.6|174500.5|174410.5|174502.2|174412.2|174491|174401|7
1728387240000|2024-10-08 11:34:00|174496.3|174406.3|174498.8|174408.8|174501|174411|174491.8|174401.8|9
1728387250000|2024-10-08 11:34:10|174498.9|174408.9|174498.9|174408.9|174501.4|174411.4|174498.9|174408.9|3
1728387260000|2024-10-08 11:34:20|174498.7|174408.7|174501.1|174411.1|174501.1|174411.1|174498.6|174408.6|5
1728387270000|2024-10-08 11:34:30|174501.3|174411.3|174509.2|174419.2|174509.2|174419.2|174501.3|174411.3|10
1728387280000|2024-10-08 11:34:40|174509.1|174419.1|174509|174419|174509.1|174419.1|174509|174419|2
1728387290000|2024-10-08 11:34:50|174509.1|174419.1|174509.1|174419.1|174509.1|174419.1|174508.5|174418.5|3
1728387300000|2024-10-08 11:35:00|174508.5|174418.5|174502.3|174412.3|174508.5|174418.5|174502.3|174412.3|6
1728387310000|2024-10-08 11:35:10|174501.3|174411.3|174501.9|174411.9|174501.9|174411.9|174501.2|174411.2|3
1728387320000|2024-10-08 11:35:20|174506.3|174416.3|174526.3|174436.3|174563|174473|174506.3|174416.3|17
1728387330000|2024-10-08 11:35:30|174526.5|174436.5|174515.2|174425.2|174527.1|174437.1|174511|174421|9
1728387340000|2024-10-08 11:35:40|174514.8|174424.8|174510.6|174420.6|174514.8|174424.8|174505.6|174415.6|7
1728387350000|2024-10-08 11:35:50|174510.7|174420.7|174510.8|174420.8|174510.8|174420.8|174510.5|174420.5|3
1728387360000|2024-10-08 11:36:00|174507.6|174417.6|174501.1|174411.1|174507.6|174417.6|174501.1|174411.1|9
1728387370000|2024-10-08 11:36:10|174500.3|174410.3|174504.2|174414.2|174504.2|174414.2|174483.5|174393.5|13
1728387380000|2024-10-08 11:36:20|174498.5|174408.5|174487.7|174397.7|174498.5|174408.5|174483.3|174393.3|10
1728387390000|2024-10-08 11:36:30|174491.1|174401.1|174500.4|174410.4|174503.5|174413.5|174490.4|174400.4|8
1728387400000|2024-10-08 11:36:40|174501.3|174411.3|174506.3|174416.3|174506.3|174416.3|174501.3|174411.3|8
1728387410000|2024-10-08 11:36:50|174488.3|174398.3|174487.1|174397.1|174488.5|174398.5|174486|174396|7
1728387420000|2024-10-08 11:37:00|174487|174397|174461.9|174371.9|174487|174397|174457.9|174367.9|10
1728387430000|2024-10-08 11:37:10|174460.8|174370.8|174459.3|174369.3|174460.9|174370.9|174459.3|174369.3|5
1728387440000|2024-10-08 11:37:20|174459.2|174369.2|174440.9|174350.9|174459.5|174369.5|174431.9|174341.9|15
1728387450000|2024-10-08 11:37:30|174439.6|174349.6|174436.9|174346.9|174439.6|174349.6|174436.8|174346.8|9
1728387460000|2024-10-08 11:37:40|174436.1|174346.1|174435.7|174345.7|174436.9|174346.9|174435.4|174345.4|5
1728387470000|2024-10-08 11:37:50|174436.2|174346.2|174430|174340|174436.3|174346.3|174430|174340|5
1728387480000|2024-10-08 11:38:00|174431.8|174341.8|174429.5|174339.5|174431.8|174341.8|174429.5|174339.5|9
1728387490000|2024-10-08 11:38:10|174428|174338|174428.4|174338.4|174428.8|174338.8|174427.8|174337.8|12
1728387500000|2024-10-08 11:38:20|174428.3|174338.3|174420.2|174330.2|174428.3|174338.3|174419.3|174329.3|9
1728387510000|2024-10-08 11:38:30|174418.2|174328.2|174419.2|174329.2|174423.6|174333.6|174415|174325|16
1728387520000|2024-10-08 11:38:40|174421.9|174331.9|174439.4|174349.4|174439.4|174349.4|174421.9|174331.9|11
1728387530000|2024-10-08 11:38:50|174437.4|174347.4|174439.4|174349.4|174440.3|174350.3|174437.4|174347.4|12
1728387540000|2024-10-08 11:39:00|174438.6|174348.6|174431.8|174341.8|174438.6|174348.6|174431|174341|13
1728387550000|2024-10-08 11:39:10|174430.2|174340.2|174431.5|174341.5|174431.7|174341.7|174430|174340|10
1728387560000|2024-10-08 11:39:20|174431.3|174341.3|174461.9|174371.9|174461.9|174371.9|174429|174339|14
1728387570000|2024-10-08 11:39:30|174461.3|174371.3|174475.6|174385.6|174475.6|174385.6|174457.4|174367.4|10
1728387580000|2024-10-08 11:39:40|174475.5|174385.5|174483|174393|174483.6|174393.6|174467.2|174377.2|13
1728387590000|2024-10-08 11:39:50|174483.6|174393.6|174490.6|174400.6|174491.8|174401.8|174483.6|174393.6|16
1728387600000|2024-10-08 11:40:00|174485.7|174395.7|174490.2|174400.2|174497.1|174407.1|174485|174395|16
1728387610000|2024-10-08 11:40:10|174490.5|174400.5|174489.6|174399.6|174491.2|174401.2|174485.8|174395.8|10
1728387620000|2024-10-08 11:40:20|174487.6|174397.6|174494|174404|174495.6|174405.6|174486.4|174396.4|16
1728387630000|2024-10-08 11:40:30|174492.7|174402.7|174491.7|174401.7|174492.7|174402.7|174491.7|174401.7|10
1728387640000|2024-10-08 11:40:40|174492.2|174402.2|174488.7|174398.7|174492.2|174402.2|174488.7|174398.7|4
1728387650000|2024-10-08 11:40:50|174488.2|174398.2|174480.8|174390.8|174488.2|174398.2|174480.6|174390.6|12
1728387660000|2024-10-08 11:41:00|174481.5|174391.5|174482|174392|174482|174392|174479.8|174389.8|9
1728387670000|2024-10-08 11:41:10|174481.8|174391.8|174480.5|174390.5|174481.8|174391.8|174480.1|174390.1|8
1728387680000|2024-10-08 11:41:20|174480.7|174390.7|174480|174390|174480.7|174390.7|174480|174390|4
1728387690000|2024-10-08 11:41:30|174479.7|174389.7|174449.1|174359.1|174481.2|174391.2|174449.1|174359.1|5
1728387700000|2024-10-08 11:41:40|174451.4|174361.4|174443.3|174353.3|174451.4|174361.4|174443.3|174353.3|12
1728387710000|2024-10-08 11:41:50|174444.4|174354.4|174433.1|174343.1|174444.4|174354.4|174433.1|174343.1|6
1728387720000|2024-10-08 11:42:00|174432.7|174342.7|174432.4|174342.4|174432.7|174342.7|174432.4|174342.4|2
1728387730000|2024-10-08 11:42:10|174431.3|174341.3|174426.9|174336.9|174431.3|174341.3|174422.3|174332.3|6
1728387740000|2024-10-08 11:42:20|174426.6|174336.6|174411.8|174321.8|174426.8|174336.8|174411.4|174321.4|12
1728387750000|2024-10-08 11:42:30|174411.6|174321.6|174410.2|174320.2|174411.6|174321.6|174410.1|174320.1|7
1728387760000|2024-10-08 11:42:40|174409.5|174319.5|174415.9|174325.9|174418.1|174328.1|174408.4|174318.4|11
1728387770000|2024-10-08 11:42:50|174416.2|174326.2|174409.2|174319.2|174416.2|174326.2|174409.2|174319.2|6
1728387780000|2024-10-08 11:43:00|174409|174319|174409.9|174319.9|174411.1|174321.1|174409|174319|9
1728387790000|2024-10-08 11:43:10|174411.2|174321.2|174414.1|174324.1|174414.1|174324.1|174409.7|174319.7|6
1728387800000|2024-10-08 11:43:20|174414|174324|174418.9|174328.9|174418.9|174328.9|174411.7|174321.7|9
1728387810000|2024-10-08 11:43:30|174420.4|174330.4|174421.7|174331.7|174429.6|174339.6|174420.4|174330.4|12
1728387820000|2024-10-08 11:43:40|174422.3|174332.3|174423.6|174333.6|174423.6|174333.6|174421.8|174331.8|4
1728387830000|2024-10-08 11:43:50|174423.7|174333.7|174423.5|174333.5|174423.8|174333.8|174423.5|174333.5|4
1728387840000|2024-10-08 11:44:00|174422.4|174332.4|174423.1|174333.1|174424|174334|174421.8|174331.8|8
1728387850000|2024-10-08 11:44:10|174423|174333|174456.3|174366.3|174457|174367|174423|174333|12
1728387860000|2024-10-08 11:44:20|174456.5|174366.5|174456.6|174366.6|174456.6|174366.6|174456.3|174366.3|3
1728387870000|2024-10-08 11:44:30|174456.5|174366.5|174490.1|174400.1|174502.9|174412.9|174456.5|174366.5|13
1728387880000|2024-10-08 11:44:40|174489.9|174399.9|174500.2|174410.2|174502.6|174412.6|174489.9|174399.9|22
1728387890000|2024-10-08 11:44:50|174503.7|174413.7|174501.3|174411.3|174504.2|174414.2|174501.2|174411.2|10
1728387900000|2024-10-08 11:45:00|174504.6|174414.6|174501.6|174411.6|174505.3|174415.3|174501.2|174411.2|13
1728387910000|2024-10-08 11:45:10|174501.4|174411.4|174502.8|174412.8|174502.8|174412.8|174494.1|174404.1|9
1728387920000|2024-10-08 11:45:20|174499|174409|174496.5|174406.5|174500.7|174410.7|174496.5|174406.5|6
1728387930000|2024-10-08 11:45:30|174488|174398|174475.6|174385.6|174496|174406|174461.4|174371.4|22
1728387940000|2024-10-08 11:45:40|174475.9|174385.9|174463.4|174373.4|174479.7|174389.7|174459.4|174369.4|14
1728387950000|2024-10-08 11:45:50|174466|174376|174472.3|174382.3|174478.1|174388.1|174464.5|174374.5|13
1728387960000|2024-10-08 11:46:00|174469.3|174379.3|174507.5|174417.5|174507.5|174417.5|174463.4|174373.4|11
1728387970000|2024-10-08 11:46:10|174496.3|174406.3|174497.4|174407.4|174503.7|174413.7|174495.5|174405.5|12
1728387980000|2024-10-08 11:46:20|174494.9|174404.9|174495.3|174405.3|174500.2|174410.2|174494.9|174404.9|7
1728387990000|2024-10-08 11:46:30|174501.2|174411.2|174505.3|174415.3|174505.3|174415.3|174494.7|174404.7|10
1728388000000|2024-10-08 11:46:40|174505.6|174415.6|174513.1|174423.1|174517.4|174427.4|174505.6|174415.6|8
1728388010000|2024-10-08 11:46:50|174516.3|174426.3|174514.6|174424.6|174517.5|174427.5|174511.4|174421.4|15
1728388020000|2024-10-08 11:47:00|174517.7|174427.7|174512.2|174422.2|174518.5|174428.5|174505.8|174415.8|22
1728388030000|2024-10-08 11:47:10|174508.6|174418.6|174512.1|174422.1|174512.1|174422.1|174508.6|174418.6|4
1728388040000|2024-10-08 11:47:20|174511.8|174421.8|174507.3|174417.3|174511.8|174421.8|174503.5|174413.5|12
1728388050000|2024-10-08 11:47:30|174507.4|174417.4|174510.8|174420.8|174510.8|174420.8|174507.2|174417.2|10
1728388060000|2024-10-08 11:47:40|174508.5|174418.5|174505.5|174415.5|174508.5|174418.5|174505.5|174415.5|6
1728388070000|2024-10-08 11:47:50|174507.9|174417.9|174506.6|174416.6|174507.9|174417.9|174505.4|174415.4|7
1728388080000|2024-10-08 11:48:00|174506.5|174416.5|174512.1|174422.1|174512.1|174422.1|174503|174413|14
1728388090000|2024-10-08 11:48:10|174510.2|174420.2|174513.2|174423.2|174513.2|174423.2|174510.2|174420.2|6
1728388100000|2024-10-08 11:48:20|174510.9|174420.9|174512.8|174422.8|174512.8|174422.8|174510.9|174420.9|3
1728388110000|2024-10-08 11:48:30|174513.1|174423.1|174511|174421|174513.1|174423.1|174511|174421|3
1728388120000|2024-10-08 11:48:40|174510.8|174420.8|174510.8|174420.8|174510.8|174420.8|174510.8|174420.8|1
1728388130000|2024-10-08 11:48:50|174510.4|174420.4|174510.5|174420.5|174510.5|174420.5|174510.4|174420.4|2
1728388140000|2024-10-08 11:49:00|174508.3|174418.3|174505.9|174415.9|174509.4|174419.4|174503.4|174413.4|16
1728388150000|2024-10-08 11:49:10|174511.5|174421.5|174486.2|174396.2|174511.5|174421.5|174481.4|174391.4|10
1728388160000|2024-10-08 11:49:20|174489.5|174399.5|174501.5|174411.5|174504.7|174414.7|174488.7|174398.7|17
1728388170000|2024-10-08 11:49:30|174501.3|174411.3|174502.3|174412.3|174502.6|174412.6|174487.6|174397.6|14
1728388180000|2024-10-08 11:49:40|174499.4|174409.4|174498.4|174408.4|174502.1|174412.1|174496.3|174406.3|8
1728388190000|2024-10-08 11:49:50|174497.4|174407.4|174500.3|174410.3|174501.6|174411.6|174492.1|174402.1|11
1728388200000|2024-10-08 11:50:00|174497.4|174407.4|174499.6|174409.6|174502.8|174412.8|174493.9|174403.9|18
1728388210000|2024-10-08 11:50:10|174499.4|174409.4|174478.9|174388.9|174500.5|174410.5|174475.2|174385.2|11
1728388220000|2024-10-08 11:50:20|174476.6|174386.6|174483.9|174393.9|174485.7|174395.7|174476.6|174386.6|5
1728388230000|2024-10-08 11:50:30|174484|174394|174493|174403|174499.9|174409.9|174484|174394|8
1728388240000|2024-10-08 11:50:40|174497.4|174407.4|174483.8|174393.8|174497.4|174407.4|174480.9|174390.9|7
1728388250000|2024-10-08 11:50:50|174490.4|174400.4|174504.9|174414.9|174504.9|174414.9|174488.6|174398.6|10
1728388260000|2024-10-08 11:51:00|174502.8|174412.8|174498.5|174408.5|174502.8|174412.8|174495.8|174405.8|13
1728388270000|2024-10-08 11:51:10|174498.3|174408.3|174500.7|174410.7|174504.1|174414.1|174497.5|174407.5|9
1728388280000|2024-10-08 11:51:20|174500.8|174410.8|174502.6|174412.6|174502.7|174412.7|174500.6|174410.6|5
1728388300000|2024-10-08 11:51:40|174506.7|174416.7|174507.4|174417.4|174512.8|174422.8|174506.7|174416.7|7
1728388320000|2024-10-08 11:52:00|174507.3|174417.3|174507.5|174417.5|174507.5|174417.5|174507.3|174417.3|2
1728388330000|2024-10-08 11:52:10|174509.6|174419.6|174510.4|174420.4|174512.6|174422.6|174503.7|174413.7|8
1728388340000|2024-10-08 11:52:20|174513.1|174423.1|174513.8|174423.8|174513.8|174423.8|174510.4|174420.4|4
1728388350000|2024-10-08 11:52:30|174511|174421|174511.1|174421.1|174513.8|174423.8|174511|174421|4
1728388360000|2024-10-08 11:52:40|174511|174421|174507.3|174417.3|174513.7|174423.7|174507.3|174417.3|5
1728388370000|2024-10-08 11:52:50|174507.2|174417.2|174507.3|174417.3|174507.3|174417.3|174507.2|174417.2|2
1728388380000|2024-10-08 11:53:00|174506.5|174416.5|174509.1|174419.1|174509.1|174419.1|174506.5|174416.5|2
1728388390000|2024-10-08 11:53:10|174502.5|174412.5|174509.1|174419.1|174513.9|174423.9|174501.3|174411.3|6
1728388400000|2024-10-08 11:53:20|174509.3|174419.3|174508|174418|174510|174420|174507.8|174417.8|6
1728388410000|2024-10-08 11:53:30|174508.8|174418.8|174507.8|174417.8|174508.8|174418.8|174507.8|174417.8|4
1728388420000|2024-10-08 11:53:40|174507.1|174417.1|174503.7|174413.7|174507.1|174417.1|174503.7|174413.7|2
1728388430000|2024-10-08 11:53:50|174502.5|174412.5|174502.5|174412.5|174502.5|174412.5|174502.5|174412.5|1
1728388440000|2024-10-08 11:54:00|174503.1|174413.1|174502.5|174412.5|174503.1|174413.1|174502.5|174412.5|2
1728388450000|2024-10-08 11:54:10|174501.1|174411.1|174505.1|174415.1|174505.1|174415.1|174500.5|174410.5|5
1728388460000|2024-10-08 11:54:20|174505.8|174415.8|174500.5|174410.5|174505.8|174415.8|174500.5|174410.5|5
1728388470000|2024-10-08 11:54:30|174500.2|174410.2|174508.7|174418.7|174508.9|174418.9|174500|174410|5
1728388480000|2024-10-08 11:54:40|174508.6|174418.6|174508.6|174418.6|174509.9|174419.9|174506.6|174416.6|6
1728388490000|2024-10-08 11:54:50|174507.3|174417.3|174507.3|174417.3|174507.3|174417.3|174507.3|174417.3|1
1728388500000|2024-10-08 11:55:00|174508.6|174418.6|174509.3|174419.3|174510.5|174420.5|174508.6|174418.6|5
1728388510000|2024-10-08 11:55:10|174513.9|174423.9|174513.9|174423.9|174513.9|174423.9|174513.9|174423.9|1
1728388530000|2024-10-08 11:55:30|174512.9|174422.9|174510.8|174420.8|174515.6|174425.6|174506.4|174416.4|9
1728388540000|2024-10-08 11:55:40|174513.2|174423.2|174470.3|174380.3|174513.2|174423.2|174470.3|174380.3|5
1728388550000|2024-10-08 11:55:50|174468.6|174378.6|174575.7|174485.7|174582.3|174492.3|174468.6|174378.6|23
1728388560000|2024-10-08 11:56:00|174579.7|174489.7|174573.9|174483.9|174581.1|174491.1|174572.3|174482.3|8
1728388570000|2024-10-08 11:56:10|174581.5|174491.5|174575.9|174485.9|174583.6|174493.6|174575.1|174485.1|13
1728388580000|2024-10-08 11:56:20|174576.7|174486.7|174571.7|174481.7|174576.7|174486.7|174566.8|174476.8|7
1728388590000|2024-10-08 11:56:30|174581.4|174491.4|174535.9|174445.9|174582|174492|174533.7|174443.7|18
1728388600000|2024-10-08 11:56:40|174531.3|174441.3|174524.1|174434.1|174531.3|174441.3|174521.4|174431.4|9
1728388610000|2024-10-08 11:56:50|174518.9|174428.9|174508.2|174418.2|174519.8|174429.8|174507.4|174417.4|8
1728388620000|2024-10-08 11:57:00|174508.7|174418.7|174502.8|174412.8|174513|174423|174501.4|174411.4|22
1728388630000|2024-10-08 11:57:10|174507.4|174417.4|174520.4|174430.4|174520.4|174430.4|174503.9|174413.9|11
1728388640000|2024-10-08 11:57:20|174521.5|174431.5|174520.2|174430.2|174523.3|174433.3|174517.2|174427.2|8
1728388650000|2024-10-08 11:57:30|174520.1|174430.1|174524.8|174434.8|174524.8|174434.8|174518.8|174428.8|11
1728388660000|2024-10-08 11:57:40|174524.7|174434.7|174519.8|174429.8|174524.7|174434.7|174515.3|174425.3|9
1728388670000|2024-10-08 11:57:50|174520|174430|174540.1|174450.1|174544.9|174454.9|174520|174430|13
1728388680000|2024-10-08 11:58:00|174536.2|174446.2|174542|174452|174542.8|174452.8|174536.2|174446.2|7
1728388690000|2024-10-08 11:58:10|174538.1|174448.1|174530.1|174440.1|174540.6|174450.6|174530.1|174440.1|7
1728388700000|2024-10-08 11:58:20|174528.9|174438.9|174530.3|174440.3|174541.5|174451.5|174521.3|174431.3|19
1728388710000|2024-10-08 11:58:30|174531.1|174441.1|174537.7|174447.7|174540.3|174450.3|174531.1|174441.1|18
1728388720000|2024-10-08 11:58:40|174540.1|174450.1|174553.8|174463.8|174562.6|174472.6|174540.1|174450.1|14
1728388730000|2024-10-08 11:58:50|174551.5|174461.5|174541.6|174451.6|174554.1|174464.1|174539.1|174449.1|15
1728388740000|2024-10-08 11:59:00|174541.8|174451.8|174538|174448|174542.5|174452.5|174535.6|174445.6|20
1728388750000|2024-10-08 11:59:10|174537.6|174447.6|174538.4|174448.4|174539.8|174449.8|174535.2|174445.2|20
1728388760000|2024-10-08 11:59:20|174538.3|174448.3|174534.5|174444.5|174538.3|174448.3|174532|174442|8
1728388770000|2024-10-08 11:59:30|174536.6|174446.6|174538.4|174448.4|174546.1|174456.1|174536.6|174446.6|17
1728388780000|2024-10-08 11:59:40|174538|174448|174539.4|174449.4|174541.8|174451.8|174538|174448|5
1728388790000|2024-10-08 11:59:50|174542|174452|174533.5|174443.5|174542.1|174452.1|174533.5|174443.5|10
1728388800000|2024-10-08 12:00:00|174535.1|174445.1|174531.1|174441.1|174535.7|174445.7|174531.1|174441.1|9
1728388810000|2024-10-08 12:00:10|174529.5|174439.5|174526.4|174436.4|174530|174440|174523.3|174433.3|13
1728388820000|2024-10-08 12:00:20|174522|174432|174520.3|174430.3|174525.7|174435.7|174515.2|174425.2|15
1728388830000|2024-10-08 12:00:30|174523.9|174433.9|174523.4|174433.4|174527.8|174437.8|174523.1|174433.1|7
1728388840000|2024-10-08 12:00:40|174523.5|174433.5|174523.4|174433.4|174523.5|174433.5|174523.4|174433.4|2
1728388850000|2024-10-08 12:00:50|174523.6|174433.6|174511.4|174421.4|174523.6|174433.6|174499.2|174409.2|7
1728388860000|2024-10-08 12:01:00|174513.9|174423.9|174511.2|174421.2|174513.9|174423.9|174511.2|174421.2|5
1728388870000|2024-10-08 12:01:10|174509.4|174419.4|174512.3|174422.3|174512.3|174422.3|174499.7|174409.7|9
1728388880000|2024-10-08 12:01:20|174510.2|174420.2|174515.1|174425.1|174516.2|174426.2|174501.7|174411.7|10
1728388890000|2024-10-08 12:01:30|174518.2|174428.2|174521.9|174431.9|174534.7|174444.7|174518.2|174428.2|15
1728388900000|2024-10-08 12:01:40|174521.3|174431.3|174519.9|174429.9|174523.2|174433.2|174519.9|174429.9|6
1728388910000|2024-10-08 12:01:50|174520.1|174430.1|174518.9|174428.9|174520.1|174430.1|174517.8|174427.8|7
1728388920000|2024-10-08 12:02:00|174515.9|174425.9|174520.4|174430.4|174520.4|174430.4|174515.9|174425.9|3
1728388930000|2024-10-08 12:02:10|174520.1|174430.1|174563.5|174473.5|174575.7|174485.7|174520.1|174430.1|19
1728388940000|2024-10-08 12:02:20|174561.5|174471.5|174547|174457|174570.4|174480.4|174539.3|174449.3|19
1728388950000|2024-10-08 12:02:30|174543.8|174453.8|174536.7|174446.7|174543.8|174453.8|174532.3|174442.3|16
1728388960000|2024-10-08 12:02:40|174536.8|174446.8|174542.2|174452.2|174551.5|174461.5|174536.3|174446.3|14
1728388970000|2024-10-08 12:02:50|174542.1|174452.1|174577|174487|174582|174492|174539.3|174449.3|17
1728388980000|2024-10-08 12:03:00|174578.2|174488.2|174578.5|174488.5|174579.1|174489.1|174574.9|174484.9|8
1728388990000|2024-10-08 12:03:10|174578.6|174488.6|174588.9|174498.9|174589.2|174499.2|174578.6|174488.6|5
1728389000000|2024-10-08 12:03:20|174586.6|174496.6|174577.8|174487.8|174588.2|174498.2|174575.3|174485.3|15
1728389010000|2024-10-08 12:03:30|174577.5|174487.5|174581.3|174491.3|174586|174496|174576.9|174486.9|7
1728389020000|2024-10-08 12:03:40|174584.4|174494.4|174583.2|174493.2|174584.4|174494.4|174578.9|174488.9|8
1728389030000|2024-10-08 12:03:50|174583.5|174493.5|174592.1|174502.1|174593.5|174503.5|174583.5|174493.5|9
1728389040000|2024-10-08 12:04:00|174592|174502|174593.9|174503.9|174595.6|174505.6|174591.9|174501.9|8
1728389050000|2024-10-08 12:04:10|174591.6|174501.6|174600.5|174510.5|174602.5|174512.5|174591.6|174501.6|8
1728389060000|2024-10-08 12:04:20|174599.9|174509.9|174593|174503|174599.9|174509.9|174591.3|174501.3|9
1728389070000|2024-10-08 12:04:30|174593.9|174503.9|174585.5|174495.5|174595|174505|174581.8|174491.8|13
1728389080000|2024-10-08 12:04:40|174588.1|174498.1|174595.8|174505.8|174596.8|174506.8|174587.6|174497.6|9
1728389090000|2024-10-08 12:04:50|174595.5|174505.5|174635.8|174545.8|174638.1|174548.1|174595.5|174505.5|6
1728389100000|2024-10-08 12:05:00|174638.5|174548.5|174641.8|174551.8|174641.8|174551.8|174638.5|174548.5|3
1728389110000|2024-10-08 12:05:10|174641.9|174551.9|174649.1|174559.1|174650.9|174560.9|174641.8|174551.8|16
1728389120000|2024-10-08 12:05:20|174645.8|174555.8|174624.1|174534.1|174645.8|174555.8|174622.1|174532.1|11
1728389130000|2024-10-08 12:05:30|174624.6|174534.6|174629.4|174539.4|174629.4|174539.4|174621.9|174531.9|12
1728389140000|2024-10-08 12:05:40|174628|174538|174625.4|174535.4|174633.2|174543.2|174624.2|174534.2|13
1728389150000|2024-10-08 12:05:50|174625.7|174535.7|174628|174538|174630.4|174540.4|174625.7|174535.7|5
1728389160000|2024-10-08 12:06:00|174627.9|174537.9|174676.1|174586.1|174678.9|174588.9|174626.2|174536.2|8
1728389170000|2024-10-08 12:06:10|174679|174589|174683|174593|174683|174593|174675.8|174585.8|8
1728389180000|2024-10-08 12:06:20|174677.8|174587.8|174685.5|174595.5|174685.5|174595.5|174674.4|174584.4|9
1728389190000|2024-10-08 12:06:30|174682.1|174592.1|174677.5|174587.5|174683.6|174593.6|174674.1|174584.1|5
1728389200000|2024-10-08 12:06:40|174680.5|174590.5|174678.9|174588.9|174680.5|174590.5|174673.2|174583.2|4
1728389210000|2024-10-08 12:06:50|174678.7|174588.7|174687.5|174597.5|174691.2|174601.2|174678.7|174588.7|9
1728389220000|2024-10-08 12:07:00|174690.7|174600.7|174690.7|174600.7|174690.8|174600.8|174689.2|174599.2|5
1728389240000|2024-10-08 12:07:20|174687.2|174597.2|174689.8|174599.8|174690.2|174600.2|174679.3|174589.3|10
1728389250000|2024-10-08 12:07:30|174689.9|174599.9|174690|174600|174690|174600|174689.9|174599.9|2
1728389260000|2024-10-08 12:07:40|174689.9|174599.9|174681.4|174591.4|174693.1|174603.1|174673.6|174583.6|8
1728389270000|2024-10-08 12:07:50|174681.6|174591.6|174673|174583|174682|174592|174666.5|174576.5|9
1728389280000|2024-10-08 12:08:00|174674.3|174584.3|174676.6|174586.6|174678.3|174588.3|174672.5|174582.5|10
1728389290000|2024-10-08 12:08:10|174677.5|174587.5|174679.8|174589.8|174681.9|174591.9|174677.5|174587.5|4
1728389300000|2024-10-08 12:08:20|174679.6|174589.6|174678.1|174588.1|174682.5|174592.5|174671.7|174581.7|8
1728389310000|2024-10-08 12:08:30|174680.6|174590.6|174681|174591|174681.2|174591.2|174680.6|174590.6|4
1728389320000|2024-10-08 12:08:40|174680.9|174590.9|174680.6|174590.6|174680.9|174590.9|174680.5|174590.5|3
1728389330000|2024-10-08 12:08:50|174680.9|174590.9|174677.9|174587.9|174680.9|174590.9|174677.9|174587.9|2
1728389340000|2024-10-08 12:09:00|174676.1|174586.1|174684.7|174594.7|174685.2|174595.2|174676.1|174586.1|5
1728389350000|2024-10-08 12:09:10|174684.9|174594.9|174686|174596|174686|174596|174684.9|174594.9|2
1728389360000|2024-10-08 12:09:20|174686.2|174596.2|174680.8|174590.8|174686.2|174596.2|174672.4|174582.4|4
1728389370000|2024-10-08 12:09:30|174679.3|174589.3|174682.3|174592.3|174682.4|174592.4|174679.3|174589.3|3
1728389380000|2024-10-08 12:09:40|174678.9|174588.9|174682.4|174592.4|174682.4|174592.4|174676.1|174586.1|4
1728389390000|2024-10-08 12:09:50|174683|174593|174680|174590|174683|174593|174680|174590|4
1728389400000|2024-10-08 12:10:00|174682.3|174592.3|174680.3|174590.3|174682.8|174592.8|174680.3|174590.3|3
1728389410000|2024-10-08 12:10:10|174679.6|174589.6|174681.2|174591.2|174685.1|174595.1|174678.9|174588.9|7
1728389420000|2024-10-08 12:10:20|174681.4|174591.4|174682.4|174592.4|174688|174598|174680.7|174590.7|9
1728389430000|2024-10-08 12:10:30|174687.7|174597.7|174685.2|174595.2|174687.7|174597.7|174685.2|174595.2|2
1728389440000|2024-10-08 12:10:40|174687|174597|174682.6|174592.6|174687.3|174597.3|174682.6|174592.6|4
1728389450000|2024-10-08 12:10:50|174685|174595|174685|174595|174685|174595|174685|174595|1
1728389460000|2024-10-08 12:11:00|174686.1|174596.1|174641.4|174551.4|174686.1|174596.1|174641.4|174551.4|3
1728389470000|2024-10-08 12:11:10|174654.4|174564.4|174642.5|174552.5|174654.4|174564.4|174642.5|174552.5|9
1728389480000|2024-10-08 12:11:20|174642|174552|174608.3|174518.3|174643.8|174553.8|174604.9|174514.9|22
1728389490000|2024-10-08 12:11:30|174605.5|174515.5|174657.8|174567.8|174664.7|174574.7|174605.4|174515.4|18
1728389500000|2024-10-08 12:11:40|174659.7|174569.7|174655.5|174565.5|174659.7|174569.7|174655.5|174565.5|5
1728389510000|2024-10-08 12:11:50|174657.5|174567.5|174637.1|174547.1|174657.5|174567.5|174637.1|174547.1|15
1728389520000|2024-10-08 12:12:00|174641|174551|174631|174541|174641|174551|174624.5|174534.5|25
1728389530000|2024-10-08 12:12:10|174632.5|174542.5|174620.6|174530.6|174654|174564|174619.9|174529.9|14
1728389540000|2024-10-08 12:12:20|174621.6|174531.6|174621.9|174531.9|174621.9|174531.9|174621.3|174531.3|5
1728389550000|2024-10-08 12:12:30|174619.8|174529.8|174621.9|174531.9|174622.8|174532.8|174619.1|174529.1|15
1728389560000|2024-10-08 12:12:40|174619|174529|174609.8|174519.8|174621.1|174531.1|174601.1|174511.1|13
1728389570000|2024-10-08 12:12:50|174607.3|174517.3|174615|174525|174619.9|174529.9|174598|174508|23
1728389580000|2024-10-08 12:13:00|174614|174524|174612.4|174522.4|174619.6|174529.6|174607.9|174517.9|25
1728389590000|2024-10-08 12:13:10|174614.8|174524.8|174610.9|174520.9|174614.8|174524.8|174607|174517|25
1728389600000|2024-10-08 12:13:20|174612.7|174522.7|174609.2|174519.2|174612.9|174522.9|174609.2|174519.2|9
1728389610000|2024-10-08 12:13:30|174611.5|174521.5|174611.9|174521.9|174614.4|174524.4|174609.5|174519.5|17
1728389620000|2024-10-08 12:13:40|174609.8|174519.8|174610.5|174520.5|174613|174523|174609.6|174519.6|8
1728389630000|2024-10-08 12:13:50|174610.3|174520.3|174611.3|174521.3|174615.1|174525.1|174610.3|174520.3|6
1728389640000|2024-10-08 12:14:00|174613.3|174523.3|174617.4|174527.4|174631|174541|174613.3|174523.3|17
1728389650000|2024-10-08 12:14:10|174617|174527|174618.8|174528.8|174618.8|174528.8|174615.2|174525.2|4
1728389660000|2024-10-08 12:14:20|174616.2|174526.2|174618.7|174528.7|174619.2|174529.2|174612.7|174522.7|8
1728389670000|2024-10-08 12:14:30|174616.2|174526.2|174606.8|174516.8|174616.2|174526.2|174602.5|174512.5|8
1728389680000|2024-10-08 12:14:40|174607.3|174517.3|174608.2|174518.2|174610|174520|174603.9|174513.9|10
1728389690000|2024-10-08 12:14:50|174606.6|174516.6|174591.8|174501.8|174611.2|174521.2|174582.5|174492.5|18
1728389700000|2024-10-08 12:15:00|174587.7|174497.7|174594.9|174504.9|174598.1|174508.1|174587.7|174497.7|16
1728389710000|2024-10-08 12:15:10|174594.6|174504.6|174600.6|174510.6|174615.7|174525.7|174592.2|174502.2|13
1728389720000|2024-10-08 12:15:20|174598.3|174508.3|174599.7|174509.7|174604.3|174514.3|174596.2|174506.2|24
1728389730000|2024-10-08 12:15:30|174600.9|174510.9|174596.7|174506.7|174600.9|174510.9|174591.1|174501.1|9
1728389740000|2024-10-08 12:15:40|174596.9|174506.9|174599.7|174509.7|174602.3|174512.3|174596.9|174506.9|8
1728389750000|2024-10-08 12:15:50|174599.6|174509.6|174594.1|174504.1|174604.1|174514.1|174594.1|174504.1|21
1728389760000|2024-10-08 12:16:00|174597.3|174507.3|174583.6|174493.6|174597.6|174507.6|174583.6|174493.6|19
1728389770000|2024-10-08 12:16:10|174581.9|174491.9|174585.9|174495.9|174595.9|174505.9|174579.6|174489.6|17
1728389780000|2024-10-08 12:16:20|174584|174494|174586.9|174496.9|174594.5|174504.5|174566|174476|22
1728389790000|2024-10-08 12:16:30|174589.4|174499.4|174584.8|174494.8|174598.9|174508.9|174583.4|174493.4|17
1728389800000|2024-10-08 12:16:40|174587.5|174497.5|174588.3|174498.3|174600.4|174510.4|174585.1|174495.1|20
1728389810000|2024-10-08 12:16:50|174587.7|174497.7|174580.5|174490.5|174587.7|174497.7|174565.8|174475.8|17
1728389820000|2024-10-08 12:17:00|174578.5|174488.5|174588.6|174498.6|174590|174500|174576.5|174486.5|14
1728389830000|2024-10-08 12:17:10|174594.2|174504.2|174608.5|174518.5|174629.3|174539.3|174591.1|174501.1|20
1728389840000|2024-10-08 12:17:20|174606.2|174516.2|174612.7|174522.7|174616.3|174526.3|174606.2|174516.2|16
1728389850000|2024-10-08 12:17:30|174610.9|174520.9|174636.1|174546.1|174638.5|174548.5|174610.5|174520.5|21
1728389860000|2024-10-08 12:17:40|174629.6|174539.6|174625.8|174535.8|174634.5|174544.5|174625.5|174535.5|20
1728389870000|2024-10-08 12:17:50|174629.1|174539.1|174658.1|174568.1|174658.1|174568.1|174626.4|174536.4|13
1728389880000|2024-10-08 12:18:00|174659.4|174569.4|174662.9|174572.9|174663.9|174573.9|174649.9|174559.9|19
1728389890000|2024-10-08 12:18:10|174662.1|174572.1|174674.9|174584.9|174674.9|174584.9|174662|174572|18
1728389900000|2024-10-08 12:18:20|174672.5|174582.5|174674.9|174584.9|174677.4|174587.4|174672.1|174582.1|16
1728389910000|2024-10-08 12:18:30|174672.9|174582.9|174678.3|174588.3|174678.3|174588.3|174667.8|174577.8|21
1728389920000|2024-10-08 12:18:40|174675.3|174585.3|174685|174595|174685|174595|174673.6|174583.6|18
1728389930000|2024-10-08 12:18:50|174682.9|174592.9|174669.4|174579.4|174682.9|174592.9|174666.8|174576.8|8
1728389940000|2024-10-08 12:19:00|174670.7|174580.7|174671.6|174581.6|174674.5|174584.5|174669|174579|10
1728389950000|2024-10-08 12:19:10|174671.8|174581.8|174676.3|174586.3|174676.3|174586.3|174664.5|174574.5|12
1728389960000|2024-10-08 12:19:20|174678.2|174588.2|174672.3|174582.3|174678.2|174588.2|174671|174581|9
1728389970000|2024-10-08 12:19:30|174674.7|174584.7|174674.7|174584.7|174676.6|174586.6|174671.6|174581.6|11
1728389980000|2024-10-08 12:19:40|174672.8|174582.8|174668.6|174578.6|174674|174584|174664.8|174574.8|11
1728389990000|2024-10-08 12:19:50|174668.2|174578.2|174667.1|174577.1|174668.2|174578.2|174665|174575|6
1728390000000|2024-10-08 12:20:00|174670.4|174580.4|174671.8|174581.8|174676.2|174586.2|174670.4|174580.4|16
1728390010000|2024-10-08 12:20:10|174670.2|174580.2|174671.3|174581.3|174671.3|174581.3|174669.9|174579.9|6
1728390020000|2024-10-08 12:20:20|174670.8|174580.8|174668.7|174578.7|174673.5|174583.5|174667.6|174577.6|13
1728390030000|2024-10-08 12:20:30|174668.2|174578.2|174667.4|174577.4|174668.2|174578.2|174667.4|174577.4|4
1728390040000|2024-10-08 12:20:40|174668.8|174578.8|174678|174588|174678.3|174588.3|174668.8|174578.8|3
1728390050000|2024-10-08 12:20:50|174681.8|174591.8|174684.3|174594.3|174685.2|174595.2|174681.8|174591.8|12
1728390060000|2024-10-08 12:21:00|174686.4|174596.4|174730.5|174640.5|174732.9|174642.9|174686.4|174596.4|21
1728390070000|2024-10-08 12:21:10|174728.2|174638.2|174728.5|174638.5|174728.5|174638.5|174728.2|174638.2|2
1728390080000|2024-10-08 12:21:20|174719.8|174629.8|174732.4|174642.4|174732.8|174642.8|174719.1|174629.1|15
1728390090000|2024-10-08 12:21:30|174732.2|174642.2|174729.8|174639.8|174732.2|174642.2|174717.7|174627.7|9
1728390100000|2024-10-08 12:21:40|174727|174637|174730|174640|174731.4|174641.4|174726|174636|10
1728390110000|2024-10-08 12:21:50|174728|174638|174711.4|174621.4|174735.1|174645.1|174704.5|174614.5|16
1728390120000|2024-10-08 12:22:00|174719.2|174629.2|174717.2|174627.2|174719.9|174629.9|174714.9|174624.9|17
1728390130000|2024-10-08 12:22:10|174714.8|174624.8|174717.9|174627.9|174717.9|174627.9|174714.8|174624.8|8
1728390140000|2024-10-08 12:22:20|174729.8|174639.8|174736.6|174646.6|174736.6|174646.6|174727.5|174637.5|7
1728390150000|2024-10-08 12:22:30|174737.3|174647.3|174736.1|174646.1|174737.9|174647.9|174735.8|174645.8|4
1728390160000|2024-10-08 12:22:40|174742.5|174652.5|174743.8|174653.8|174744|174654|174736.1|174646.1|8
1728390170000|2024-10-08 12:22:50|174746|174656|174747.1|174657.1|174747.9|174657.9|174742.3|174652.3|6
1728390180000|2024-10-08 12:23:00|174747.2|174657.2|174737.8|174647.8|174747.2|174657.2|174737.8|174647.8|7
1728390190000|2024-10-08 12:23:10|174728.9|174638.9|174728.1|174638.1|174728.9|174638.9|174722.4|174632.4|11
1728390200000|2024-10-08 12:23:20|174728.3|174638.3|174723.2|174633.2|174744.1|174654.1|174718.9|174628.9|17
1728390210000|2024-10-08 12:23:30|174725.5|174635.5|174735.7|174645.7|174735.7|174645.7|174719.1|174629.1|12
1728390220000|2024-10-08 12:23:40|174733|174643|174750.6|174660.6|174754.4|174664.4|174732.6|174642.6|16
1728390230000|2024-10-08 12:23:50|174747.4|174657.4|174746.3|174656.3|174747.4|174657.4|174746.3|174656.3|3
1728390240000|2024-10-08 12:24:00|174746.2|174656.2|174753.9|174663.9|174759|174669|174746.2|174656.2|6
1728390250000|2024-10-08 12:24:10|174750|174660|174742.4|174652.4|174750.2|174660.2|174739.1|174649.1|13
1728390260000|2024-10-08 12:24:20|174738.2|174648.2|174721|174631|174738.2|174648.2|174717.7|174627.7|18
1728390270000|2024-10-08 12:24:30|174723.3|174633.3|174720.1|174630.1|174725|174635|174720.1|174630.1|6
1728390280000|2024-10-08 12:24:40|174723.5|174633.5|174744.6|174654.6|174744.6|174654.6|174723.5|174633.5|7
1728390290000|2024-10-08 12:24:50|174745.2|174655.2|174743.8|174653.8|174746.3|174656.3|174740|174650|7
1728390300000|2024-10-08 12:25:00|174744.2|174654.2|174754.2|174664.2|174760|174670|174744.2|174654.2|13
1728390310000|2024-10-08 12:25:10|174752.2|174662.2|174754.1|174664.1|174757.4|174667.4|174747.2|174657.2|12
1728390320000|2024-10-08 12:25:20|174752.3|174662.3|174756.6|174666.6|174760.5|174670.5|174752.3|174662.3|9
1728390330000|2024-10-08 12:25:30|174756.2|174666.2|174755.9|174665.9|174756.9|174666.9|174752.3|174662.3|7
1728390340000|2024-10-08 12:25:40|174756.4|174666.4|174757.6|174667.6|174757.9|174667.9|174753.3|174663.3|11
1728390350000|2024-10-08 12:25:50|174759.9|174669.9|174824.2|174734.2|174826.2|174736.2|174759.9|174669.9|21
1728390360000|2024-10-08 12:26:00|174824.3|174734.3|174825.9|174735.9|174829.1|174739.1|174821.2|174731.2|10
1728390370000|2024-10-08 12:26:10|174826.8|174736.8|174828|174738|174829|174739|174824.9|174734.9|11
1728390380000|2024-10-08 12:26:20|174832|174742|174835.3|174745.3|174836.4|174746.4|174828.2|174738.2|7
1728390390000|2024-10-08 12:26:30|174837.3|174747.3|174833.5|174743.5|174840.9|174750.9|174833.5|174743.5|12
1728390400000|2024-10-08 12:26:40|174834.4|174744.4|174830|174740|174835.2|174745.2|174829.7|174739.7|11
1728390410000|2024-10-08 12:26:50|174830.8|174740.8|174823.5|174733.5|174831.8|174741.8|174820.6|174730.6|17
1728390420000|2024-10-08 12:27:00|174821.3|174731.3|174819.6|174729.6|174823.4|174733.4|174816.5|174726.5|19
1728390430000|2024-10-08 12:27:10|174822.3|174732.3|174824.4|174734.4|174824.4|174734.4|174820.3|174730.3|14
1728390440000|2024-10-08 12:27:20|174822.2|174732.2|174796.3|174706.3|174824.7|174734.7|174792|174702|17
1728390450000|2024-10-08 12:27:30|174795.3|174705.3|174817.9|174727.9|174824.5|174734.5|174794.3|174704.3|23
1728390460000|2024-10-08 12:27:40|174820|174730|174770.5|174680.5|174824|174734|174770.5|174680.5|12
1728390470000|2024-10-08 12:27:50|174769.7|174679.7|174775.1|174685.1|174779.9|174689.9|174768.6|174678.6|16
1728390480000|2024-10-08 12:28:00|174769.8|174679.8|174759.7|174669.7|174771.8|174681.8|174759.7|174669.7|11
1728390490000|2024-10-08 12:28:10|174759.2|174669.2|174759.2|174669.2|174759.3|174669.3|174759.2|174669.2|3
1728390500000|2024-10-08 12:28:20|174759|174669|174756.6|174666.6|174759.6|174669.6|174756.6|174666.6|3
1728390510000|2024-10-08 12:28:30|174760.1|174670.1|174760.7|174670.7|174760.7|174670.7|174755.9|174665.9|13
1728390520000|2024-10-08 12:28:40|174760.8|174670.8|174760.9|174670.9|174760.9|174670.9|174760.8|174670.8|2
1728390530000|2024-10-08 12:28:50|174760.8|174670.8|174824.8|174734.8|174826.3|174736.3|174760.8|174670.8|20
1728390540000|2024-10-08 12:29:00|174822.1|174732.1|174826.6|174736.6|174827.1|174737.1|174822.1|174732.1|6
1728390550000|2024-10-08 12:29:10|174826.2|174736.2|174829.8|174739.8|174829.8|174739.8|174823.3|174733.3|9
1728390560000|2024-10-08 12:29:20|174832.6|174742.6|174831|174741|174837.4|174747.4|174830.9|174740.9|9
1728390570000|2024-10-08 12:29:30|174832.9|174742.9|174832.2|174742.2|174832.9|174742.9|174831.4|174741.4|5
1728390580000|2024-10-08 12:29:40|174832.7|174742.7|174840.6|174750.6|174846.3|174756.3|174832.7|174742.7|11
1728390590000|2024-10-08 12:29:50|174841.7|174751.7|174864.9|174734.9|174864.9|174768.6|174838.9|174734.9|24
1728390600000|2024-10-08 12:30:00|174862.2|174732.2|174885.4|174755.4|174890.9|174760.9|174862.2|174732.2|12
1728390610000|2024-10-08 12:30:10|174885|174755|175030.9|174818.3|175045.6|174841.4|174855.6|174725.6|25
1728390620000|2024-10-08 12:30:20|175051|174784.6|175055.4|174822.9|175055.4|174830.2|175029.9|174783.8|20
1728390630000|2024-10-08 12:30:30|175055.2|174821.5|175005.9|174875.9|175056.9|174875.9|174966.8|174810.2|25
1728390640000|2024-10-08 12:30:40|175005.7|174875.7|175049.3|174845|175049.3|174884.8|175003.6|174842.2|12
1728390650000|2024-10-08 12:30:50|175049.5|174843.5|175049.3|174845.2|175062.4|174847.2|175047.1|174839.4|19
1728390660000|2024-10-08 12:31:00|175049.8|174844.7|175053.5|174846.3|175053.5|174881.8|175010.1|174844.7|8
1728390670000|2024-10-08 12:31:10|175052.7|174844.7|175079.3|174949.3|175117.5|174949.3|175013.5|174844.7|23
1728390680000|2024-10-08 12:31:20|175073.1|174943.1|175205.8|175000.5|175225.1|175040|175072.6|174935.4|25
1728390690000|2024-10-08 12:31:30|175207|174998.9|175204.9|175000|175207|175000|175204.9|174998.9|4
1728390700000|2024-10-08 12:31:40|175204.8|175000.1|175214.9|175008.9|175252.3|175070.8|175168.3|175000.1|31
1728390710000|2024-10-08 12:31:50|175179.3|175010.9|175166.5|175076.5|175195.4|175091.1|175152.5|175010.9|24
1728390720000|2024-10-08 12:32:00|175164.7|175074.7|175205.9|175075.9|175210.7|175097.8|175155.9|175062.3|23
1728390730000|2024-10-08 12:32:10|175206.6|175076.6|175222|175132|175248.4|175158.4|175180.1|175075.6|19
1728390740000|2024-10-08 12:32:20|175222.8|175132.8|175209.4|175119.4|175223.2|175133.2|175209.3|175119.3|12
1728390750000|2024-10-08 12:32:30|175209.1|175119.1|175216.7|175126.7|175216.7|175126.7|175207|175117|13
1728390760000|2024-10-08 12:32:40|175216.2|175126.2|175207|175117|175216.8|175126.8|175206.9|175116.9|8
1728390770000|2024-10-08 12:32:50|175206.9|175116.9|175211.7|175121.7|175216.8|175126.8|175205.9|175115.9|14
1728390780000|2024-10-08 12:33:00|175214.5|175124.5|175205.3|175115.3|175214.5|175124.5|175201.5|175111.5|12
1728390790000|2024-10-08 12:33:10|175208.5|175118.5|175208.8|175118.8|175211.7|175121.7|175201.2|175111.2|17
1728390800000|2024-10-08 12:33:20|175205.7|175115.7|175196.2|175106.2|175206.6|175116.6|175196.2|175106.2|15
1728390810000|2024-10-08 12:33:30|175196.5|175106.5|175109.6|175019.6|175211.7|175121.7|175109.6|175019.6|14
1728390820000|2024-10-08 12:33:40|175107|175017|175081.3|174991.3|175129.9|175039.9|175065.6|174975.6|13
1728390830000|2024-10-08 12:33:50|175091.4|175001.4|175087.2|174997.2|175092|175002|175083.2|174993.2|9
1728390840000|2024-10-08 12:34:00|175087.6|174997.6|175101.2|175011.2|175101.2|175011.2|175081.5|174991.5|12
1728390850000|2024-10-08 12:34:10|175100.8|175010.8|175089.3|174999.3|175101.3|175011.3|175088.8|174998.8|8
1728390860000|2024-10-08 12:34:20|175089|174999|175085.9|174995.9|175092.4|175002.4|175078.3|174988.3|15
1728390870000|2024-10-08 12:34:30|175083.4|174993.4|175076.8|174986.8|175086.4|174996.4|175074.1|174984.1|16
1728390880000|2024-10-08 12:34:40|175079.5|174989.5|175061|174971|175085|174995|175053.2|174963.2|24
1728390890000|2024-10-08 12:34:50|175058.6|174968.6|175057.2|174967.2|175060.5|174970.5|175007.9|174917.9|23
1728390900000|2024-10-08 12:35:00|175057.6|174967.6|175046|174956|175059.4|174969.4|175038.2|174948.2|15
1728390910000|2024-10-08 12:35:10|175045.7|174955.7|175044.7|174954.7|175046.1|174956.1|175038.3|174948.3|6
1728390920000|2024-10-08 12:35:20|175042.4|174952.4|175038.1|174948.1|175055.6|174965.6|175037.6|174947.6|12
1728390930000|2024-10-08 12:35:30|175035.3|174945.3|175009.2|174919.2|175035.3|174945.3|175007.3|174917.3|27
1728390940000|2024-10-08 12:35:40|175010.2|174920.2|174993.6|174903.6|175011.3|174921.3|174991.9|174901.9|20
1728390950000|2024-10-08 12:35:50|174990.3|174900.3|174991.9|174901.9|174995.7|174905.7|174986.9|174896.9|13
1728390960000|2024-10-08 12:36:00|174988.3|174898.3|174973.5|174883.5|174991|174901|174968.7|174878.7|12
1728390970000|2024-10-08 12:36:10|174978.3|174888.3|174978.6|174888.6|174979.4|174889.4|174978.3|174888.3|3
1728390980000|2024-10-08 12:36:20|174976.4|174886.4|174976.6|174886.6|174984.6|174894.6|174973.4|174883.4|11
1728390990000|2024-10-08 12:36:30|174961|174871|174975.6|174885.6|174977.8|174887.8|174961|174871|15
1728391000000|2024-10-08 12:36:40|174978.2|174888.2|174995.2|174905.2|174995.2|174905.2|174975.4|174885.4|20
1728391010000|2024-10-08 12:36:50|174994.4|174904.4|174975.7|174885.7|174994.4|174904.4|174975.7|174885.7|12
1728391020000|2024-10-08 12:37:00|174976.2|174886.2|174976.7|174886.7|174987.3|174897.3|174976.2|174886.2|21
1728391030000|2024-10-08 12:37:10|174975.9|174885.9|174969.1|174879.1|174975.9|174885.9|174963.8|174873.8|7
1728391040000|2024-10-08 12:37:20|174969.2|174879.2|174970.9|174880.9|174975.4|174885.4|174968.4|174878.4|9
1728391050000|2024-10-08 12:37:30|174972.6|174882.6|174973|174883|174975.2|174885.2|174971.6|174881.6|10
1728391060000|2024-10-08 12:37:40|174972.8|174882.8|174971.8|174881.8|174976.1|174886.1|174971.7|174881.7|5
1728391070000|2024-10-08 12:37:50|174971.7|174881.7|174972.8|174882.8|174982.5|174892.5|174971.7|174881.7|15
1728391080000|2024-10-08 12:38:00|174972.2|174882.2|174977.6|174887.6|174987.6|174897.6|174950.3|174860.3|15
1728391090000|2024-10-08 12:38:10|174977.3|174887.3|175005.5|174915.5|175011.4|174921.4|174977.2|174887.2|13
1728391100000|2024-10-08 12:38:20|175005|174915|175002.7|174912.7|175010.4|174920.4|175002.6|174912.6|5
1728391110000|2024-10-08 12:38:30|175000.4|174910.4|175000.4|174910.4|175000.4|174910.4|175000.4|174910.4|1
1728391120000|2024-10-08 12:38:40|175001.3|174911.3|175001.6|174911.6|175006.7|174916.7|174994.8|174904.8|9
1728391130000|2024-10-08 12:38:50|175001.5|174911.5|175004.5|174914.5|175004.7|174914.7|175001.5|174911.5|3
1728391140000|2024-10-08 12:39:00|175003.3|174913.3|175000.9|174910.9|175005.8|174915.8|174998.8|174908.8|16
1728391150000|2024-10-08 12:39:10|174998.7|174908.7|175015.9|174925.9|175015.9|174925.9|174998.7|174908.7|8
1728391160000|2024-10-08 12:39:20|175008.5|174918.5|174996.5|174906.5|175017.5|174927.5|174992.8|174902.8|14
1728391170000|2024-10-08 12:39:30|174997.6|174907.6|174997.5|174907.5|174999.2|174909.2|174994.9|174904.9|10
1728391180000|2024-10-08 12:39:40|174999.3|174909.3|174997.3|174907.3|175002.3|174912.3|174995.3|174905.3|9
1728391190000|2024-10-08 12:39:50|174998.9|174908.9|175017.9|174927.9|175020.5|174930.5|174997.3|174907.3|15
1728391200000|2024-10-08 12:40:00|175008.5|174918.5|175001.7|174911.7|175019.6|174929.6|174999.8|174909.8|18
1728391210000|2024-10-08 12:40:10|175000.9|174910.9|175018|174928|175018|174928|174990.6|174900.6|10
1728391220000|2024-10-08 12:40:20|174997.3|174907.3|175006.2|174916.2|175006.2|174916.2|174995.4|174905.4|7
1728391230000|2024-10-08 12:40:30|174997.6|174907.6|174989.9|174899.9|174998.1|174908.1|174968.4|174878.4|16
1728391240000|2024-10-08 12:40:40|174981.6|174891.6|174986.6|174896.6|174998.3|174908.3|174981.6|174891.6|25
1728391250000|2024-10-08 12:40:50|174985.1|174895.1|174985.7|174895.7|174991.2|174901.2|174976.7|174886.7|16
1728391260000|2024-10-08 12:41:00|174987.6|174897.6|174987.8|174897.8|174992.1|174902.1|174985.1|174895.1|13
1728391270000|2024-10-08 12:41:10|174987.5|174897.5|174996.5|174906.5|174997.3|174907.3|174987.5|174897.5|7
1728391280000|2024-10-08 12:41:20|175002.2|174912.2|175061.8|174971.8|175063.3|174973.3|175002.2|174912.2|18
1728391290000|2024-10-08 12:41:30|175061.6|174971.6|175064.3|174974.3|175064.3|174974.3|175027.2|174937.2|17
1728391300000|2024-10-08 12:41:40|175061.4|174971.4|175063.1|174973.1|175063.1|174973.1|175061.1|174971.1|6
1728391310000|2024-10-08 12:41:50|175063|174973|175030.3|174940.3|175063.7|174973.7|175029.7|174939.7|8
1728391320000|2024-10-08 12:42:00|175030.4|174940.4|175049.9|174959.9|175064.1|174974.1|175030.4|174940.4|15
1728391330000|2024-10-08 12:42:10|175050.2|174960.2|175048.9|174958.9|175056.2|174966.2|175030.2|174940.2|16
1728391340000|2024-10-08 12:42:20|175060.4|174970.4|175055.8|174965.8|175060.4|174970.4|175055.8|174965.8|8
1728391350000|2024-10-08 12:42:30|175059.8|174969.8|175073.6|174983.6|175080.9|174990.9|175059.8|174969.8|15
1728391360000|2024-10-08 12:42:40|175074.2|174984.2|175070.8|174980.8|175077.4|174987.4|175070.8|174980.8|9
1728391370000|2024-10-08 12:42:50|175070.4|174980.4|175069|174979|175071.7|174981.7|175064|174974|6
1728391380000|2024-10-08 12:43:00|175065.8|174975.8|175064.7|174974.7|175066.1|174976.1|175064|174974|7
1728391390000|2024-10-08 12:43:10|175066.8|174976.8|175077.1|174987.1|175079.8|174989.8|175064.7|174974.7|8
1728391400000|2024-10-08 12:43:20|175077.4|174987.4|175078.4|174988.4|175078.4|174988.4|175074.2|174984.2|4
1728391410000|2024-10-08 12:43:30|175078.5|174988.5|175084.1|174994.1|175084.9|174994.9|175078.5|174988.5|10
1728391420000|2024-10-08 12:43:40|175083.7|174993.7|175083.6|174993.6|175086.8|174996.8|175081.9|174991.9|6
1728391430000|2024-10-08 12:43:50|175083.2|174993.2|175073.7|174983.7|175083.4|174993.4|175073.7|174983.7|6
1728391440000|2024-10-08 12:44:00|175074|174984|175060.3|174970.3|175074|174984|175020.6|174930.6|19
1728391450000|2024-10-08 12:44:10|175078.1|174988.1|175074.2|174984.2|175078.1|174988.1|175072.2|174982.2|6
1728391460000|2024-10-08 12:44:20|175075.2|174985.2|175076.4|174986.4|175078|174988|175075.2|174985.2|7
1728391470000|2024-10-08 12:44:30|175077.3|174987.3|175062.4|174972.4|175077.3|174987.3|175038.7|174948.7|16
1728391480000|2024-10-08 12:44:40|175060.2|174970.2|175062.9|174972.9|175062.9|174972.9|175059.6|174969.6|6
1728391490000|2024-10-08 12:44:50|175060.9|174970.9|175029.6|174939.6|175060.9|174970.9|175029.6|174939.6|11
1728391500000|2024-10-08 12:45:00|175028.4|174938.4|175028.4|174938.4|175036.9|174946.9|175025.5|174935.5|13
1728391510000|2024-10-08 12:45:10|175029.3|174939.3|175051.9|174961.9|175055.9|174965.9|175029.3|174939.3|12
1728391520000|2024-10-08 12:45:20|175055.7|174965.7|175037.5|174947.5|175055.7|174965.7|175037.5|174947.5|11
1728391530000|2024-10-08 12:45:30|175037.2|174947.2|175020.3|174930.3|175041.8|174951.8|175019.6|174929.6|12
1728391540000|2024-10-08 12:45:40|175020.6|174930.6|175025.8|174935.8|175025.8|174935.8|175019.2|174929.2|6
1728391550000|2024-10-08 12:45:50|175025.9|174935.9|175045.1|174955.1|175045.1|174955.1|175018.6|174928.6|4
1728391560000|2024-10-08 12:46:00|175042.8|174952.8|175046.6|174956.6|175046.6|174956.6|175041.9|174951.9|7
1728391570000|2024-10-08 12:46:10|175048.2|174958.2|175021.2|174931.2|175048.2|174958.2|175018.7|174928.7|10
1728391580000|2024-10-08 12:46:20|175021.7|174931.7|175018.4|174928.4|175021.7|174931.7|175017.3|174927.3|8
1728391590000|2024-10-08 12:46:30|175019.3|174929.3|175017.3|174927.3|175019.3|174929.3|175017.3|174927.3|2
1728391600000|2024-10-08 12:46:40|175018.1|174928.1|174987|174897|175018.1|174928.1|174972.7|174882.7|29
1728391610000|2024-10-08 12:46:50|174978.1|174888.1|174956.1|174866.1|174978.1|174888.1|174956|174866|17
1728391620000|2024-10-08 12:47:00|174931.4|174841.4|174933.2|174843.2|174936.8|174846.8|174931.4|174841.4|11
1728391630000|2024-10-08 12:47:10|174932.9|174842.9|174935.7|174845.7|174935.7|174845.7|174931.8|174841.8|10
1728391640000|2024-10-08 12:47:20|174937.1|174847.1|175003|174913|175005.6|174915.6|174937.1|174847.1|15
1728391650000|2024-10-08 12:47:30|175005.3|174915.3|175061.5|174971.5|175062.2|174972.2|175005.3|174915.3|11
1728391660000|2024-10-08 12:47:40|175062.7|174972.7|175076.5|174986.5|175077.3|174987.3|175062.7|174972.7|16
1728391670000|2024-10-08 12:47:50|175077.7|174987.7|175071.2|174981.2|175082.8|174992.8|175071.2|174981.2|14
1728391680000|2024-10-08 12:48:00|175071.8|174981.8|175020|174930|175071.8|174981.8|175015.4|174925.4|11
1728391690000|2024-10-08 12:48:10|175015.7|174925.7|175010.7|174920.7|175018.7|174928.7|175010.7|174920.7|9
1728391700000|2024-10-08 12:48:20|175010|174920|175013.8|174923.8|175014|174924|175007.7|174917.7|11
1728391710000|2024-10-08 12:48:30|175013.6|174923.6|175024.9|174934.9|175034.2|174944.2|175013.6|174923.6|7
1728391720000|2024-10-08 12:48:40|175023.3|174933.3|175060.8|174970.8|175061.1|174971.1|175023.3|174933.3|11
1728391730000|2024-10-08 12:48:50|175066.3|174976.3|175074|174984|175074.8|174984.8|175066.3|174976.3|15
1728391740000|2024-10-08 12:49:00|175073.9|174983.9|175077.3|174987.3|175079|174989|175073.9|174983.9|12
1728391750000|2024-10-08 12:49:10|175077.4|174987.4|175075.9|174985.9|175077.4|174987.4|175064.7|174974.7|13
1728391760000|2024-10-08 12:49:20|175075.8|174985.8|175080.4|174990.4|175080.4|174990.4|175075.8|174985.8|11
1728391770000|2024-10-08 12:49:30|175080.6|174990.6|175089.4|174999.4|175089.4|174999.4|175076.8|174986.8|13
1728391780000|2024-10-08 12:49:40|175085.2|174995.2|175078.8|174988.8|175085.2|174995.2|175076.6|174986.6|12
1728391790000|2024-10-08 12:49:50|175078.4|174988.4|175078.2|174988.2|175078.6|174988.6|175078|174988|5
1728391800000|2024-10-08 12:50:00|175082|174992|175064.4|174974.4|175090.9|175000.9|175060.8|174970.8|14
1728391810000|2024-10-08 12:50:10|175064.6|174974.6|175073.3|174983.3|175074.8|174984.8|175064.6|174974.6|16
1728391820000|2024-10-08 12:50:20|175073.5|174983.5|175074.4|174984.4|175084.4|174994.4|175037|174947|17
1728391830000|2024-10-08 12:50:30|175077.1|174987.1|175076.5|174986.5|175080|174990|175071.1|174981.1|23
1728391840000|2024-10-08 12:50:40|175076.3|174986.3|175070.5|174980.5|175076.3|174986.3|175066.3|174976.3|12
1728391850000|2024-10-08 12:50:50|175070.2|174980.2|175046.5|174956.5|175070.2|174980.2|175026.9|174936.9|18
1728391860000|2024-10-08 12:51:00|175044.9|174954.9|175067.6|174977.6|175069.7|174979.7|175044.6|174954.6|26
1728391870000|2024-10-08 12:51:10|175068.1|174978.1|175068.2|174978.2|175071.6|174981.6|175066.8|174976.8|21
1728391880000|2024-10-08 12:51:20|175068.1|174978.1|175068.6|174978.6|175073.1|174983.1|175021.6|174931.6|20
1728391890000|2024-10-08 12:51:30|175073.7|174983.7|175070.5|174980.5|175073.7|174983.7|175065.6|174975.6|21
1728391900000|2024-10-08 12:51:40|175069.6|174979.6|175082.2|174992.2|175083.4|174993.4|175067.4|174977.4|20
1728391910000|2024-10-08 12:51:50|175082.5|174992.5|175082.8|174992.8|175084|174994|175080|174990|12
1728391920000|2024-10-08 12:52:00|175086.1|174996.1|175079|174989|175125.3|175035.3|175078.7|174988.7|33
1728391930000|2024-10-08 12:52:10|175081.9|174991.9|175081.6|174991.6|175081.9|174991.9|175081|174991|4
1728391940000|2024-10-08 12:52:20|175079.5|174989.5|175066.4|174976.4|175079.5|174989.5|175058.3|174968.3|7
1728391950000|2024-10-08 12:52:30|175065.5|174975.5|175063.1|174973.1|175066.5|174976.5|175062.8|174972.8|9
1728391960000|2024-10-08 12:52:40|175066|174976|175066.5|174976.5|175067|174977|175063.7|174973.7|7
1728391970000|2024-10-08 12:52:50|175057.3|174967.3|175068.9|174978.9|175068.9|174978.9|175057.3|174967.3|13
1728391980000|2024-10-08 12:53:00|175068.1|174978.1|175071.2|174981.2|175073.2|174983.2|175068.1|174978.1|9
1728391990000|2024-10-08 12:53:10|175072.5|174982.5|175038.4|174948.4|175072.5|174982.5|175022.9|174932.9|26
1728392000000|2024-10-08 12:53:20|175041.2|174951.2|175043.5|174953.5|175051.4|174961.4|175041.2|174951.2|15
1728392010000|2024-10-08 12:53:30|175044.8|174954.8|175045.3|174955.3|175055|174965|175044.6|174954.6|17
1728392020000|2024-10-08 12:53:40|175046.8|174956.8|175018.5|174928.5|175049.4|174959.4|175017.3|174927.3|15
1728392030000|2024-10-08 12:53:50|175018.9|174928.9|175010.9|174920.9|175022.6|174932.6|175010|174920|10
1728392040000|2024-10-08 12:54:00|175004.7|174914.7|175009.3|174919.3|175011.6|174921.6|175004.7|174914.7|9
1728392050000|2024-10-08 12:54:10|175004.9|174914.9|175002.6|174912.6|175005.6|174915.6|175001.6|174911.6|9
1728392060000|2024-10-08 12:54:20|175006.2|174916.2|175081.5|174991.5|175084.5|174994.5|175005.1|174915.1|31
1728392070000|2024-10-08 12:54:30|175084.7|174994.7|175084.2|174994.2|175084.8|174994.8|175081.7|174991.7|5
1728392080000|2024-10-08 12:54:40|175085.4|174995.4|175087.4|174997.4|175092.6|175002.6|175081.5|174991.5|9
1728392090000|2024-10-08 12:54:50|175086.7|174996.7|175085.8|174995.8|175092.8|175002.8|175078.1|174988.1|7
1728392100000|2024-10-08 12:55:00|175097.9|175007.9|175087.7|174997.7|175097.9|175007.9|175087.7|174997.7|9
1728392110000|2024-10-08 12:55:10|175090.1|175000.1|175092.6|175002.6|175095.2|175005.2|175089.5|174999.5|8
1728392120000|2024-10-08 12:55:20|175091.9|175001.9|175089.3|174999.3|175091.9|175001.9|175088.7|174998.7|6
1728392130000|2024-10-08 12:55:30|175091.6|175001.6|175143.1|175053.1|175143.1|175053.1|175091.6|175001.6|14
1728392140000|2024-10-08 12:55:40|175137.7|175047.7|175141.4|175051.4|175146.2|175056.2|175137.7|175047.7|17
1728392150000|2024-10-08 12:55:50|175144.7|175054.7|175126.4|175036.4|175144.7|175054.7|175105.2|175015.2|22
1728392160000|2024-10-08 12:56:00|175123.1|175033.1|175132.4|175042.4|175151.5|175061.5|175123.1|175033.1|19
1728392170000|2024-10-08 12:56:10|175130.5|175040.5|175113.3|175023.3|175130.5|175040.5|175104.7|175014.7|8
1728392180000|2024-10-08 12:56:20|175113.5|175023.5|175108.3|175018.3|175113.5|175023.5|175108.3|175018.3|4
1728392190000|2024-10-08 12:56:30|175104.6|175014.6|175136.2|175046.2|175136.2|175046.2|175104.6|175014.6|20
1728392200000|2024-10-08 12:56:40|175135|175045|175147.5|175057.5|175152.1|175062.1|175132.9|175042.9|16
1728392210000|2024-10-08 12:56:50|175150|175060|175146|175056|175150|175060|175143.9|175053.9|15
1728392220000|2024-10-08 12:57:00|175146.1|175056.1|175138.4|175048.4|175148.4|175058.4|175136.7|175046.7|14
1728392230000|2024-10-08 12:57:10|175141.2|175051.2|175141|175051|175144.9|175054.9|175137.1|175047.1|13
1728392240000|2024-10-08 12:57:20|175142.1|175052.1|175144.2|175054.2|175145.8|175055.8|175136.3|175046.3|14
1728392250000|2024-10-08 12:57:30|175145.1|175055.1|175141.9|175051.9|175151.8|175061.8|175139.9|175049.9|17
1728392260000|2024-10-08 12:57:40|175140.2|175050.2|175134.5|175044.5|175140.3|175050.3|175121.3|175031.3|15
1728392270000|2024-10-08 12:57:50|175136.1|175046.1|175138.6|175048.6|175138.7|175048.7|175136.1|175046.1|5
1728392280000|2024-10-08 12:58:00|175136.1|175046.1|175093.6|175003.6|175136.1|175046.1|175093.6|175003.6|12
1728392290000|2024-10-08 12:58:10|175096.4|175006.4|175095.7|175005.7|175096.4|175006.4|175095.7|175005.7|3
1728392300000|2024-10-08 12:58:20|175092.5|175002.5|175093.6|175003.6|175127.7|175037.7|175092.5|175002.5|20
1728392310000|2024-10-08 12:58:30|175091.7|175001.7|175093.3|175003.3|175093.3|175003.3|175091.7|175001.7|2
1728392320000|2024-10-08 12:58:40|175093|175003|175088.2|174998.2|175094.3|175004.3|175069.7|174979.7|13
1728392330000|2024-10-08 12:58:50|175087.5|174997.5|175083|174993|175087.6|174997.6|175077|174987|27
1728392340000|2024-10-08 12:59:00|175083.5|174993.5|175080.2|174990.2|175083.5|174993.5|175050.7|174960.7|18
1728392350000|2024-10-08 12:59:10|175080.8|174990.8|175073.1|174983.1|175084.6|174994.6|175071.4|174981.4|23
1728392360000|2024-10-08 12:59:20|175066.5|174976.5|175071.4|174981.4|175079.3|174989.3|175066.5|174976.5|17
1728392370000|2024-10-08 12:59:30|175073.2|174983.2|175076|174986|175080|174990|175073.2|174983.2|21
1728392380000|2024-10-08 12:59:40|175072.2|174982.2|175075.6|174985.6|175077|174987|175071.6|174981.6|9
1728392390000|2024-10-08 12:59:50|175073|174983|175064.7|174974.7|175073.1|174983.1|175062.9|174972.9|18
1728392400000|2024-10-08 13:00:00|175070|174980|175068.2|174978.2|175070.4|174980.4|175054.1|174964.1|14
1728392410000|2024-10-08 13:00:10|175067.9|174977.9|175073.9|174983.9|175073.9|174983.9|175067.9|174977.9|5
1728392420000|2024-10-08 13:00:20|175075.1|174985.1|175086.2|174996.2|175086.7|174996.7|175075.1|174985.1|10
1728392430000|2024-10-08 13:00:30|175083.9|174993.9|175075|174985|175083.9|174993.9|175075|174985|8
1728392440000|2024-10-08 13:00:40|175068.3|174978.3|175080.6|174990.6|175084|174994|175068.3|174978.3|11
1728392450000|2024-10-08 13:00:50|175078.3|174988.3|175077.5|174987.5|175081.2|174991.2|175072.9|174982.9|12
1728392460000|2024-10-08 13:01:00|175078.1|174988.1|175075.2|174985.2|175078.1|174988.1|175072.8|174982.8|4
1728392470000|2024-10-08 13:01:10|175075.1|174985.1|175075.9|174985.9|175075.9|174985.9|175071.3|174981.3|7
1728392480000|2024-10-08 13:01:20|175074|174984|175075.6|174985.6|175075.6|174985.6|175073.7|174983.7|4
1728392490000|2024-10-08 13:01:30|175076.7|174986.7|175078|174988|175080.2|174990.2|175074.7|174984.7|12
1728392500000|2024-10-08 13:01:40|175068.3|174978.3|175070|174980|175072.2|174982.2|175067.3|174977.3|8
1728392510000|2024-10-08 13:01:50|175070.3|174980.3|175063.6|174973.6|175071.9|174981.9|175061.6|174971.6|8
1728392520000|2024-10-08 13:02:00|175061.1|174971.1|175053.5|174963.5|175063.7|174973.7|175050.4|174960.4|10
1728392530000|2024-10-08 13:02:10|175057.5|174967.5|175077.2|174987.2|175077.2|174987.2|175020.9|174930.9|15
1728392540000|2024-10-08 13:02:20|175075.7|174985.7|175067.2|174977.2|175075.7|174985.7|175065.8|174975.8|12
1728392550000|2024-10-08 13:02:30|175063.6|174973.6|175054.5|174964.5|175064.8|174974.8|175052.4|174962.4|13
1728392560000|2024-10-08 13:02:40|175054.6|174964.6|175063.7|174973.7|175065.5|174975.5|175052.2|174962.2|12
1728392570000|2024-10-08 13:02:50|175064.3|174974.3|175057.5|174967.5|175064.3|174974.3|175055.3|174965.3|7
1728392580000|2024-10-08 13:03:00|175057.8|174967.8|175043|174953|175058.1|174968.1|175040.4|174950.4|11
1728392590000|2024-10-08 13:03:10|175040.4|174950.4|175039.6|174949.6|175040.4|174950.4|175030.4|174940.4|12
1728392600000|2024-10-08 13:03:20|175073.3|174983.3|175048.7|174958.7|175073.3|174983.3|175043.2|174953.2|11
1728392610000|2024-10-08 13:03:30|175043.6|174953.6|175037|174947|175043.6|174953.6|175028.7|174938.7|9
1728392620000|2024-10-08 13:03:40|175036.1|174946.1|174974.7|174884.7|175036.1|174946.1|174971.4|174881.4|26
1728392630000|2024-10-08 13:03:50|174985.2|174895.2|174944.8|174854.8|174985.2|174895.2|174937.5|174847.5|19
1728392640000|2024-10-08 13:04:00|174947.6|174857.6|174922.3|174832.3|174947.6|174857.6|174919.8|174829.8|9
1728392650000|2024-10-08 13:04:10|174920.7|174830.7|174937.7|174847.7|174937.7|174847.7|174920.7|174830.7|11
1728392660000|2024-10-08 13:04:20|174938.2|174848.2|174943.3|174853.3|174947.9|174857.9|174938.2|174848.2|10
1728392670000|2024-10-08 13:04:30|174947.1|174857.1|174934.3|174844.3|174947.1|174857.1|174934.1|174844.1|9
1728392680000|2024-10-08 13:04:40|174936.7|174846.7|174943.4|174853.4|174945.3|174855.3|174933.2|174843.2|10
1728392690000|2024-10-08 13:04:50|174939.7|174849.7|174929.9|174839.9|174939.7|174849.7|174929.8|174839.8|7
1728392700000|2024-10-08 13:05:00|174929.2|174839.2|174941|174851|174941|174851|174928.5|174838.5|9
1728392710000|2024-10-08 13:05:10|174943.8|174853.8|174940.8|174850.8|174960.1|174870.1|174940.5|174850.5|13
1728392720000|2024-10-08 13:05:20|174941.8|174851.8|174932.9|174842.9|174959.5|174869.5|174932.9|174842.9|18
1728392730000|2024-10-08 13:05:30|174932.2|174842.2|174946.9|174856.9|174946.9|174856.9|174932.2|174842.2|13
1728392740000|2024-10-08 13:05:40|174944.3|174854.3|174964.8|174874.8|174968.1|174878.1|174942.2|174852.2|9
1728392750000|2024-10-08 13:05:50|174967.9|174877.9|174965.2|174875.2|174967.9|174877.9|174965.2|174875.2|5
1728392760000|2024-10-08 13:06:00|174962|174872|174925.4|174835.4|174962|174872|174925.4|174835.4|12
1728392770000|2024-10-08 13:06:10|174925.6|174835.6|174913.7|174823.7|174925.6|174835.6|174913.3|174823.3|9
1728392780000|2024-10-08 13:06:20|174916.2|174826.2|174923.9|174833.9|174929.1|174839.1|174911.1|174821.1|18
1728392790000|2024-10-08 13:06:30|174920.4|174830.4|174922.9|174832.9|174936.3|174846.3|174920.4|174830.4|15
1728392800000|2024-10-08 13:06:40|174922.1|174832.1|174926.1|174836.1|174942.1|174852.1|174921.5|174831.5|14
1728392810000|2024-10-08 13:06:50|174931|174841|174932|174842|174943.2|174853.2|174923.4|174833.4|20
1728392820000|2024-10-08 13:07:00|174929|174839|174926.4|174836.4|174941.6|174851.6|174924.4|174834.4|17
1728392830000|2024-10-08 13:07:10|174925.7|174835.7|174930|174840|174931.4|174841.4|174925|174835|14
1728392840000|2024-10-08 13:07:20|174926.9|174836.9|174931.1|174841.1|174931.1|174841.1|174925.1|174835.1|12
1728392850000|2024-10-08 13:07:30|174928.7|174838.7|174927.6|174837.6|174930.1|174840.1|174925.3|174835.3|9
1728392860000|2024-10-08 13:07:40|174924.4|174834.4|174910.7|174820.7|174924.4|174834.4|174910|174820|7
1728392870000|2024-10-08 13:07:50|174910.9|174820.9|174922.4|174832.4|174929|174839|174910.9|174820.9|7
1728392880000|2024-10-08 13:08:00|174922.9|174832.9|174924.6|174834.6|174927.8|174837.8|174922.9|174832.9|5
1728392890000|2024-10-08 13:08:10|174925|174835|174913.4|174823.4|174925.4|174835.4|174911.9|174821.9|10
1728392900000|2024-10-08 13:08:20|174913.2|174823.2|174915.2|174825.2|174917.9|174827.9|174908.7|174818.7|10
1728392910000|2024-10-08 13:08:30|174922.8|174832.8|174927.1|174837.1|174931.3|174841.3|174922.8|174832.8|13
1728392920000|2024-10-08 13:08:40|174926.3|174836.3|174938.4|174848.4|174953.2|174863.2|174926.3|174836.3|17
1728392930000|2024-10-08 13:08:50|174940.8|174850.8|174947.7|174857.7|174952.7|174862.7|174939.2|174849.2|14
1728392940000|2024-10-08 13:09:00|174952.2|174862.2|174949.5|174859.5|174952.2|174862.2|174933.9|174843.9|19
1728392950000|2024-10-08 13:09:10|174950.6|174860.6|175002.5|174912.5|175002.5|174912.5|174950.6|174860.6|21
1728392960000|2024-10-08 13:09:20|174999.5|174909.5|175003.8|174913.8|175016.6|174926.6|174999.5|174909.5|14
1728392970000|2024-10-08 13:09:30|175002.5|174912.5|175023.1|174933.1|175026.8|174936.8|175002.5|174912.5|27
1728392980000|2024-10-08 13:09:40|175026.6|174936.6|175057.7|174967.7|175059.9|174969.9|175024.6|174934.6|25
1728392990000|2024-10-08 13:09:50|175060.2|174970.2|175068.9|174978.9|175070.5|174980.5|175060.2|174970.2|12
1728393000000|2024-10-08 13:10:00|175071.2|174981.2|175088.3|174998.3|175090.1|175000.1|175068.8|174978.8|19
1728393010000|2024-10-08 13:10:10|175089.1|174999.1|175086.9|174996.9|175089.1|174999.1|175083.2|174993.2|9
1728393020000|2024-10-08 13:10:20|175087.6|174997.6|175092.9|175002.9|175096.4|175006.4|175087.6|174997.6|8
1728393030000|2024-10-08 13:10:30|175092.8|175002.8|175097.7|175007.7|175097.7|175007.7|175092.8|175002.8|6
1728393040000|2024-10-08 13:10:40|175101.3|175011.3|175094.5|175004.5|175101.3|175011.3|175091.2|175001.2|6
1728393050000|2024-10-08 13:10:50|175094.8|175004.8|175103.8|175013.8|175103.8|175013.8|175094.8|175004.8|3
1728393060000|2024-10-08 13:11:00|175104.5|175014.5|175158|175068|175161.5|175071.5|175101.2|175011.2|14
1728393070000|2024-10-08 13:11:10|175160|175070|175144.1|175054.1|175160|175070|175138.7|175048.7|24
1728393080000|2024-10-08 13:11:20|175143.1|175053.1|175107.6|175017.6|175148.2|175058.2|175101.5|175011.5|27
1728393090000|2024-10-08 13:11:30|175107.9|175017.9|175100.4|175010.4|175110|175020|175098.9|175008.9|11
1728393100000|2024-10-08 13:11:40|175103.3|175013.3|175134.2|175044.2|175138.3|175048.3|175103.3|175013.3|18
1728393110000|2024-10-08 13:11:50|175136.9|175046.9|175150|175060|175182.5|175092.5|175131.2|175041.2|22
1728393120000|2024-10-08 13:12:00|175141.1|175051.1|175151.6|175061.6|175151.8|175061.8|175130.4|175040.4|25
1728393130000|2024-10-08 13:12:10|175149|175059|175152|175062|175158.9|175068.9|175149|175059|16
1728393140000|2024-10-08 13:12:20|175153.4|175063.4|175152.2|175062.2|175154.9|175064.9|175147.6|175057.6|15
1728393150000|2024-10-08 13:12:30|175152.4|175062.4|175145.8|175055.8|175152.4|175062.4|175141.2|175051.2|18
1728393160000|2024-10-08 13:12:40|175145.6|175055.6|175150.1|175060.1|175153.3|175063.3|175145.6|175055.6|13
1728393170000|2024-10-08 13:12:50|175145.3|175055.3|175151.8|175061.8|175153.5|175063.5|175143.5|175053.5|17
1728393180000|2024-10-08 13:13:00|175147.1|175057.1|175147.6|175057.6|175151.8|175061.8|175144.4|175054.4|17
1728393190000|2024-10-08 13:13:10|175150.7|175060.7|175144.9|175054.9|175151.3|175061.3|175126.9|175036.9|23
1728393200000|2024-10-08 13:13:20|175141.3|175051.3|175145.2|175055.2|175147.5|175057.5|175135.5|175045.5|10
1728393210000|2024-10-08 13:13:30|175147.7|175057.7|175149.7|175059.7|175149.7|175059.7|175144.3|175054.3|10
1728393220000|2024-10-08 13:13:40|175149.6|175059.6|175153.4|175063.4|175154.8|175064.8|175149.1|175059.1|10
1728393230000|2024-10-08 13:13:50|175149.9|175059.9|175193.4|175103.4|175193.4|175103.4|175149.9|175059.9|14
1728393240000|2024-10-08 13:14:00|175193.8|175103.8|175206.6|175116.6|175206.6|175116.6|175193.8|175103.8|12
1728393250000|2024-10-08 13:14:10|175206.4|175116.4|175207.2|175117.2|175208.3|175118.3|175200.3|175110.3|17
1728393260000|2024-10-08 13:14:20|175203.4|175113.4|175190.6|175100.6|175205.4|175115.4|175186.9|175096.9|16
1728393270000|2024-10-08 13:14:30|175194.1|175104.1|175181.8|175091.8|175195.1|175105.1|175177.2|175087.2|14
1728393280000|2024-10-08 13:14:40|175184.4|175094.4|175193.8|175103.8|175193.9|175103.9|175181.7|175091.7|12
1728393290000|2024-10-08 13:14:50|175196.7|175106.7|175188.7|175098.7|175196.7|175106.7|175186.2|175096.2|13
1728393300000|2024-10-08 13:15:00|175191.3|175101.3|175173.6|175083.6|175191.8|175101.8|175173.6|175083.6|6
1728393310000|2024-10-08 13:15:10|175173.7|175083.7|175177.1|175087.1|175177.1|175087.1|175173.7|175083.7|2
1728393320000|2024-10-08 13:15:20|175179.5|175089.5|175175.5|175085.5|175180.6|175090.6|175172.4|175082.4|7
1728393330000|2024-10-08 13:15:30|175165|175075|175160.5|175070.5|175166.2|175076.2|175157.4|175067.4|9
1728393340000|2024-10-08 13:15:40|175159.9|175069.9|175163.6|175073.6|175164.9|175074.9|175159.9|175069.9|7
1728393350000|2024-10-08 13:15:50|175163.2|175073.2|175164.1|175074.1|175164.1|175074.1|175163|175073|5
1728393360000|2024-10-08 13:16:00|175165|175075|175160|175070|175165|175075|175160|175070|7
1728393370000|2024-10-08 13:16:10|175159.8|175069.8|175190.5|175100.5|175190.6|175100.6|175159.7|175069.7|14
1728393380000|2024-10-08 13:16:20|175190.4|175100.4|175203.4|175113.4|175210.6|175120.6|175187.8|175097.8|19
1728393390000|2024-10-08 13:16:30|175207.9|175117.9|175211.5|175121.5|175211.7|175121.7|175202.6|175112.6|16
1728393400000|2024-10-08 13:16:40|175212|175122|175206.4|175116.4|175212.6|175122.6|175204.3|175114.3|14
1728393410000|2024-10-08 13:16:50|175206.2|175116.2|175213.5|175123.5|175213.5|175123.5|175206|175116|12
1728393420000|2024-10-08 13:17:00|175214.5|175124.5|175212.1|175122.1|175214.7|175124.7|175211.2|175121.2|15
1728393430000|2024-10-08 13:17:10|175212.5|175122.5|175195|175105|175212.5|175122.5|175192.4|175102.4|17
1728393440000|2024-10-08 13:17:20|175192.1|175102.1|175184.3|175094.3|175192.1|175102.1|175179.7|175089.7|10
1728393450000|2024-10-08 13:17:30|175182|175092|175171.9|175081.9|175185|175095|175171.9|175081.9|13
1728393460000|2024-10-08 13:17:40|175168.3|175078.3|175201.1|175111.1|175201.4|175111.4|175168.3|175078.3|13
1728393470000|2024-10-08 13:17:50|175198.3|175108.3|175175.8|175085.8|175198.3|175108.3|175170.5|175080.5|11
1728393480000|2024-10-08 13:18:00|175173.7|175083.7|175173.4|175083.4|175177.9|175087.9|175156.1|175066.1|17
1728393490000|2024-10-08 13:18:10|175175|175085|175168|175078|175177.6|175087.6|175166.8|175076.8|14
1728393500000|2024-10-08 13:18:20|175169.1|175079.1|175160.9|175070.9|175169.1|175079.1|175160.4|175070.4|15
1728393510000|2024-10-08 13:18:30|175159.4|175069.4|175181.9|175091.9|175181.9|175091.9|175159.2|175069.2|13
1728393520000|2024-10-08 13:18:40|175183.2|175093.2|175212.2|175122.2|175212.2|175122.2|175170.9|175080.9|13
1728393530000|2024-10-08 13:18:50|175208.9|175118.9|175211.9|175121.9|175222.4|175132.4|175208.9|175118.9|13
1728393540000|2024-10-08 13:19:00|175217.1|175127.1|175210.6|175120.6|175218.9|175128.9|175204.1|175114.1|12
1728393550000|2024-10-08 13:19:10|175206.5|175116.5|175212.1|175122.1|175216.1|175126.1|175201.4|175111.4|15
1728393560000|2024-10-08 13:19:20|175214.1|175124.1|175167.9|175077.9|175214.1|175124.1|175167.9|175077.9|16
1728393570000|2024-10-08 13:19:30|175167.4|175077.4|175158.8|175068.8|175167.4|175077.4|175153.1|175063.1|14
1728393580000|2024-10-08 13:19:40|175162.2|175072.2|175166.3|175076.3|175168.7|175078.7|175161.9|175071.9|10
1728393590000|2024-10-08 13:19:50|175168.9|175078.9|175199.2|175109.2|175199.2|175109.2|175167.7|175077.7|13
1728393600000|2024-10-08 13:20:00|175201.8|175111.8|175198.5|175108.5|175206|175116|175198.5|175108.5|17
1728393610000|2024-10-08 13:20:10|175197.6|175107.6|175171.5|175081.5|175197.9|175107.9|175171.3|175081.3|12
1728393620000|2024-10-08 13:20:20|175171.6|175081.6|175174.2|175084.2|175181.8|175091.8|175170.2|175080.2|15
1728393630000|2024-10-08 13:20:30|175171.9|175081.9|175170.8|175080.8|175173.5|175083.5|175168|175078|13
1728393640000|2024-10-08 13:20:40|175170.9|175080.9|175170.6|175080.6|175174.3|175084.3|175170.1|175080.1|11
1728393650000|2024-10-08 13:20:50|175164.7|175074.7|175199.6|175109.6|175199.6|175109.6|175164.7|175074.7|9
1728393660000|2024-10-08 13:21:00|175186.8|175096.8|175182.4|175092.4|175190.7|175100.7|175181.4|175091.4|15
1728393670000|2024-10-08 13:21:10|175190.6|175100.6|175167.5|175077.5|175190.6|175100.6|175166.4|175076.4|12
1728393680000|2024-10-08 13:21:20|175170.1|175080.1|175168.6|175078.6|175171.7|175081.7|175167.9|175077.9|6
1728393690000|2024-10-08 13:21:30|175169.5|175079.5|175153|175063|175169.5|175079.5|175153|175063|10
1728393700000|2024-10-08 13:21:40|175155.4|175065.4|175138.4|175048.4|175155.4|175065.4|175115.1|175025.1|22
1728393710000|2024-10-08 13:21:50|175140|175050|175129.3|175039.3|175140|175050|175129.3|175039.3|12
1728393720000|2024-10-08 13:22:00|175128.9|175038.9|175136.7|175046.7|175137.8|175047.8|175125.2|175035.2|8
1728393730000|2024-10-08 13:22:10|175139.2|175049.2|175134|175044|175140.4|175050.4|175130.7|175040.7|9
1728393740000|2024-10-08 13:22:20|175139.9|175049.9|175126.5|175036.5|175139.9|175049.9|175126.5|175036.5|9
1728393750000|2024-10-08 13:22:30|175125.2|175035.2|175130.6|175040.6|175132.6|175042.6|175124.5|175034.5|9
1728393760000|2024-10-08 13:22:40|175128|175038|175156.7|175066.7|175161.9|175071.9|175128|175038|19
1728393770000|2024-10-08 13:22:50|175158.2|175068.2|175166.4|175076.4|175169.7|175079.7|175155|175065|12
1728393780000|2024-10-08 13:23:00|175166.2|175076.2|175176|175086|175178.7|175088.7|175166.2|175076.2|9
1728393790000|2024-10-08 13:23:10|175179.3|175089.3|175184.3|175094.3|175187.2|175097.2|175175.3|175085.3|9
1728393800000|2024-10-08 13:23:20|175186.1|175096.1|175170.5|175080.5|175186.1|175096.1|175169.1|175079.1|10
1728393810000|2024-10-08 13:23:30|175173.9|175083.9|175177.1|175087.1|175177.1|175087.1|175171.8|175081.8|7
1728393820000|2024-10-08 13:23:40|175179.6|175089.6|175174|175084|175182.9|175092.9|175174|175084|7
1728393830000|2024-10-08 13:23:50|175172.3|175082.3|175158.1|175068.1|175172.3|175082.3|175155.3|175065.3|11
1728393840000|2024-10-08 13:24:00|175157.9|175067.9|175165.6|175075.6|175165.6|175075.6|175157.7|175067.7|13
1728393850000|2024-10-08 13:24:10|175163.2|175073.2|175161.1|175071.1|175163.2|175073.2|175159.4|175069.4|4
1728393860000|2024-10-08 13:24:20|175156.1|175066.1|175160.8|175070.8|175163.6|175073.6|175152.2|175062.2|12
1728393870000|2024-10-08 13:24:30|175164.2|175074.2|175163.1|175073.1|175165.5|175075.5|175157.7|175067.7|11
1728393880000|2024-10-08 13:24:40|175159.7|175069.7|175163.2|175073.2|175164.3|175074.3|175159.7|175069.7|6
1728393890000|2024-10-08 13:24:50|175163.1|175073.1|175163.1|175073.1|175163.9|175073.9|175163.1|175073.1|3
1728393900000|2024-10-08 13:25:00|175163.9|175073.9|175163.6|175073.6|175164|175074|175163|175073|5
1728393910000|2024-10-08 13:25:10|175163.4|175073.4|175163.7|175073.7|175164.9|175074.9|175163.1|175073.1|6
1728393920000|2024-10-08 13:25:20|175162.2|175072.2|175168.1|175078.1|175168.1|175078.1|175162.2|175072.2|7
1728393930000|2024-10-08 13:25:30|175168.6|175078.6|175162.5|175072.5|175168.6|175078.6|175160.3|175070.3|6
1728393940000|2024-10-08 13:25:40|175157.1|175067.1|175168.3|175078.3|175168.3|175078.3|175156.4|175066.4|9
1728393950000|2024-10-08 13:25:50|175168.4|175078.4|175169|175079|175169|175079|175168.4|175078.4|2
1728393960000|2024-10-08 13:26:00|175168.7|175078.7|175169.4|175079.4|175169.4|175079.4|175168.6|175078.6|3
1728393970000|2024-10-08 13:26:10|175168.8|175078.8|175200.5|175110.5|175211.7|175121.7|175168.8|175078.8|16
1728393980000|2024-10-08 13:26:20|175201.5|175111.5|175216.4|175126.4|175216.4|175126.4|175197.3|175107.3|15
1728393990000|2024-10-08 13:26:30|175215.1|175125.1|175214.5|175124.5|175215.1|175125.1|175209.8|175119.8|13
1728394000000|2024-10-08 13:26:40|175209.5|175119.5|175214.1|175124.1|175214.2|175124.2|175209.5|175119.5|9
1728394010000|2024-10-08 13:26:50|175210.8|175120.8|175208.1|175118.1|175214.3|175124.3|175197.9|175107.9|16
1728394020000|2024-10-08 13:27:00|175204.9|175114.9|175197.6|175107.6|175204.9|175114.9|175194.4|175104.4|11
1728394030000|2024-10-08 13:27:10|175194.4|175104.4|175199.4|175109.4|175205.7|175115.7|175189.5|175099.5|22
1728394040000|2024-10-08 13:27:20|175196.1|175106.1|175191|175101|175201.4|175111.4|175191|175101|13
1728394050000|2024-10-08 13:27:30|175192.3|175102.3|175199.2|175109.2|175203.7|175113.7|175191.3|175101.3|9
1728394060000|2024-10-08 13:27:40|175202.8|175112.8|175202.2|175112.2|175202.8|175112.8|175194.2|175104.2|19
1728394070000|2024-10-08 13:27:50|175204.6|175114.6|175212.6|175122.6|175212.6|175122.6|175204.6|175114.6|4
1728394080000|2024-10-08 13:28:00|175212.7|175122.7|175212.5|175122.5|175212.7|175122.7|175212.2|175122.2|3
1728394090000|2024-10-08 13:28:10|175208.5|175118.5|175204.9|175114.9|175211.7|175121.7|175200.7|175110.7|10
1728394100000|2024-10-08 13:28:20|175207.3|175117.3|175222|175132|175247.9|175157.9|175207.3|175117.3|17
1728394110000|2024-10-08 13:28:30|175218.4|175128.4|175215.5|175125.5|175224.1|175134.1|175215.4|175125.4|7
1728394120000|2024-10-08 13:28:40|175218.1|175128.1|175213.4|175123.4|175220.4|175130.4|175213.4|175123.4|10
1728394130000|2024-10-08 13:28:50|175216.8|175126.8|175223.8|175133.8|175231.8|175141.8|175213.8|175123.8|15
1728394140000|2024-10-08 13:29:00|175225.6|175135.6|175255.1|175165.1|175257.8|175167.8|175225|175135|11
1728394150000|2024-10-08 13:29:10|175254.2|175164.2|175274.8|175184.8|175277.2|175187.2|175254.2|175164.2|9
1728394160000|2024-10-08 13:29:20|175275.3|175185.3|175253.8|175163.8|175275.7|175185.7|175253.7|175163.7|11
1728394170000|2024-10-08 13:29:30|175254.9|175164.9|175259.2|175169.2|175262.5|175172.5|175253|175163|9
1728394180000|2024-10-08 13:29:40|175259.4|175169.4|175271.1|175181.1|175271.1|175181.1|175259.2|175169.2|9
1728394190000|2024-10-08 13:29:50|175272.2|175182.2|175293.1|175203.1|175297.5|175207.5|175272.2|175182.2|20
1728394200000|2024-10-08 13:30:00|175293.4|175203.4|175344.9|175254.9|175347.3|175257.3|175293.4|175203.4|21
1728394210000|2024-10-08 13:30:10|175341.9|175251.9|175373.9|175283.9|175373.9|175283.9|175341.9|175251.9|22
1728394220000|2024-10-08 13:30:20|175374.7|175284.7|175370.7|175280.7|175374.9|175284.9|175359.3|175269.3|21
1728394230000|2024-10-08 13:30:30|175370.8|175280.8|175371.4|175281.4|175372.3|175282.3|175366.1|175276.1|16
1728394240000|2024-10-08 13:30:40|175371.5|175281.5|175371.9|175281.9|175376.1|175286.1|175369|175279|15
1728394250000|2024-10-08 13:30:50|175369.6|175279.6|175364.2|175274.2|175373.2|175283.2|175357|175267|23
1728394260000|2024-10-08 13:31:00|175326.4|175236.4|175273.4|175183.4|175326.4|175236.4|175269.1|175179.1|25
1728394270000|2024-10-08 13:31:10|175269.5|175179.5|175262.3|175172.3|175269.5|175179.5|175254.8|175164.8|20
1728394280000|2024-10-08 13:31:20|175258.6|175168.6|175257.4|175167.4|175262.5|175172.5|175252.8|175162.8|14
1728394290000|2024-10-08 13:31:30|175257.7|175167.7|175259|175169|175260.5|175170.5|175254.7|175164.7|9
1728394300000|2024-10-08 13:31:40|175258.5|175168.5|175256.3|175166.3|175271|175181|175253.5|175163.5|20
1728394310000|2024-10-08 13:31:50|175254.5|175164.5|175260.9|175170.9|175264.9|175174.9|175252.6|175162.6|21
1728394320000|2024-10-08 13:32:00|175278.7|175188.7|175218.9|175128.9|175278.7|175188.7|175199.7|175109.7|22
1728394330000|2024-10-08 13:32:10|175219.4|175129.4|175215.5|175125.5|175220.3|175130.3|175212.6|175122.6|22
1728394340000|2024-10-08 13:32:20|175212.7|175122.7|175222.4|175132.4|175231.1|175141.1|175212|175122|14
1728394350000|2024-10-08 13:32:30|175228.9|175138.9|175261.5|175171.5|175266.5|175176.5|175224.1|175134.1|18
1728394360000|2024-10-08 13:32:40|175263.1|175173.1|175259.2|175169.2|175268.9|175178.9|175256|175166|17
1728394370000|2024-10-08 13:32:50|175257.8|175167.8|175260.8|175170.8|175265.9|175175.9|175257.5|175167.5|18
1728394380000|2024-10-08 13:33:00|175262.4|175172.4|175282.5|175192.5|175283.3|175193.3|175262.4|175172.4|17
1728394390000|2024-10-08 13:33:10|175282.7|175192.7|175293.1|175203.1|175293.4|175203.4|175281.7|175191.7|12
1728394400000|2024-10-08 13:33:20|175292.3|175202.3|175302.9|175212.9|175307.9|175217.9|175292.3|175202.3|6
1728394410000|2024-10-08 13:33:30|175299.1|175209.1|175286.3|175196.3|175299.1|175209.1|175284.4|175194.4|4
1728394420000|2024-10-08 13:33:40|175284.5|175194.5|175290.6|175200.6|175298.6|175208.6|175283.5|175193.5|12
1728394430000|2024-10-08 13:33:50|175294.4|175204.4|175292.7|175202.7|175296.6|175206.6|175286.9|175196.9|14
1728394440000|2024-10-08 13:34:00|175293.7|175203.7|175283|175193|175293.7|175203.7|175278.4|175188.4|9
1728394450000|2024-10-08 13:34:10|175280.5|175190.5|175289.2|175199.2|175292.3|175202.3|175280.5|175190.5|11
1728394460000|2024-10-08 13:34:20|175288.5|175198.5|175317.1|175227.1|175317.1|175227.1|175288.5|175198.5|11
1728394470000|2024-10-08 13:34:30|175304.8|175214.8|175317.1|175227.1|175335|175245|175301.7|175211.7|16
1728394480000|2024-10-08 13:34:40|175318.6|175228.6|175326|175236|175329.1|175239.1|175318.6|175228.6|16
1728394490000|2024-10-08 13:34:50|175329.5|175239.5|175323.6|175233.6|175330.6|175240.6|175321|175231|8
1728394500000|2024-10-08 13:35:00|175320.8|175230.8|175336|175246|175336|175246|175320.8|175230.8|15
1728394510000|2024-10-08 13:35:10|175341.7|175251.7|175331|175241|175341.7|175251.7|175326.6|175236.6|12
1728394520000|2024-10-08 13:35:20|175329.9|175239.9|175342.7|175252.7|175348.9|175258.9|175325.3|175235.3|18
1728394530000|2024-10-08 13:35:30|175341.1|175251.1|175338.5|175248.5|175341.1|175251.1|175330.2|175240.2|12
1728394540000|2024-10-08 13:35:40|175337.8|175247.8|175342.3|175252.3|175355.3|175265.3|175336.8|175246.8|23
1728394550000|2024-10-08 13:35:50|175344.9|175254.9|175342.9|175252.9|175349.6|175259.6|175342.9|175252.9|19
1728394560000|2024-10-08 13:36:00|175345.4|175255.4|175337.5|175247.5|175345.4|175255.4|175326.8|175236.8|14
1728394570000|2024-10-08 13:36:10|175335.6|175245.6|175301.5|175211.5|175336.3|175246.3|175273.8|175183.8|22
1728394580000|2024-10-08 13:36:20|175309.4|175219.4|175302.8|175212.8|175312.4|175222.4|175302.7|175212.7|15
1728394590000|2024-10-08 13:36:30|175302.4|175212.4|175301.4|175211.4|175303.6|175213.6|175301.1|175211.1|7
1728394600000|2024-10-08 13:36:40|175300.8|175210.8|175303|175213|175308.8|175218.8|175300.8|175210.8|17
1728394610000|2024-10-08 13:36:50|175302.7|175212.7|175287.5|175197.5|175303.3|175213.3|175287.5|175197.5|18
1728394620000|2024-10-08 13:37:00|175282.8|175192.8|175281.4|175191.4|175294.3|175204.3|175280.2|175190.2|15
1728394630000|2024-10-08 13:37:10|175285.8|175195.8|175290.5|175200.5|175298|175208|175283.4|175193.4|20
1728394640000|2024-10-08 13:37:20|175293|175203|175297.9|175207.9|175297.9|175207.9|175288.6|175198.6|11
1728394650000|2024-10-08 13:37:30|175297|175207|175271.1|175181.1|175301.1|175211.1|175264.5|175174.5|17
1728394660000|2024-10-08 13:37:40|175273.7|175183.7|175275.2|175185.2|175275.2|175185.2|175273.7|175183.7|4
1728394670000|2024-10-08 13:37:50|175275.1|175185.1|175273.9|175183.9|175275.1|175185.1|175273.9|175183.9|5
1728394680000|2024-10-08 13:38:00|175274.7|175184.7|175296.2|175206.2|175312.5|175222.5|175274.7|175184.7|23
1728394690000|2024-10-08 13:38:10|175286.6|175196.6|175269.5|175179.5|175286.6|175196.6|175260.2|175170.2|14
1728394700000|2024-10-08 13:38:20|175267.6|175177.6|175266.9|175176.9|175270.7|175180.7|175263.5|175173.5|13
1728394710000|2024-10-08 13:38:30|175272.9|175182.9|175267.1|175177.1|175272.9|175182.9|175266.1|175176.1|13
1728394720000|2024-10-08 13:38:40|175266.1|175176.1|175267.4|175177.4|175273.7|175183.7|175264.3|175174.3|8
1728394730000|2024-10-08 13:38:50|175270.4|175180.4|175274.3|175184.3|175274.3|175184.3|175268|175178|18
1728394740000|2024-10-08 13:39:00|175275.1|175185.1|175277.7|175187.7|175277.8|175187.8|175275.1|175185.1|6
1728394750000|2024-10-08 13:39:10|175278.9|175188.9|175267.7|175177.7|175279.7|175189.7|175267.7|175177.7|7
1728394760000|2024-10-08 13:39:20|175269.9|175179.9|175273|175183|175273|175183|175268.5|175178.5|9
1728394770000|2024-10-08 13:39:30|175274.1|175184.1|175272.1|175182.1|175275|175185|175270.8|175180.8|5
1728394780000|2024-10-08 13:39:40|175273.1|175183.1|175281.3|175191.3|175281.3|175191.3|175273.1|175183.1|11
1728394790000|2024-10-08 13:39:50|175276.6|175186.6|175352.5|175262.5|175352.5|175262.5|175276.6|175186.6|18
1728394800000|2024-10-08 13:40:00|175354.7|175264.7|175362.1|175272.1|175364.6|175274.6|175354|175264|19
1728394810000|2024-10-08 13:40:10|175365.1|175275.1|175364.3|175274.3|175367.7|175277.7|175357.4|175267.4|17
1728394820000|2024-10-08 13:40:20|175358.4|175268.4|175348.3|175258.3|175366.5|175276.5|175348.3|175258.3|25
1728394830000|2024-10-08 13:40:30|175345.4|175255.4|175300.9|175210.9|175349.4|175259.4|175298.4|175208.4|24
1728394840000|2024-10-08 13:40:40|175303|175213|175263.1|175173.1|175303|175213|175263.1|175173.1|18
1728394850000|2024-10-08 13:40:50|175262.4|175172.4|175261|175171|175270.8|175180.8|175260.8|175170.8|20
1728394860000|2024-10-08 13:41:00|175260.9|175170.9|175240.5|175150.5|175266.5|175176.5|175234.4|175144.4|22
1728394870000|2024-10-08 13:41:10|175240.1|175150.1|175240.3|175150.3|175253|175163|175240|175150|19
1728394880000|2024-10-08 13:41:20|175240.7|175150.7|175224.2|175134.2|175253.7|175163.7|175224.2|175134.2|16
1728394890000|2024-10-08 13:41:30|175225|175135|175218.6|175128.6|175225.2|175135.2|175218.6|175128.6|8
1728394900000|2024-10-08 13:41:40|175222.4|175132.4|175215.3|175125.3|175222.4|175132.4|175211.8|175121.8|16
1728394910000|2024-10-08 13:41:50|175215.6|175125.6|175214.9|175124.9|175215.6|175125.6|175214.9|175124.9|3
1728394920000|2024-10-08 13:42:00|175211.1|175121.1|175212.5|175122.5|175214.9|175124.9|175211.1|175121.1|8
1728394930000|2024-10-08 13:42:10|175211.8|175121.8|175199.6|175109.6|175217.5|175127.5|175190.4|175100.4|18
1728394940000|2024-10-08 13:42:20|175194.8|175104.8|175222.4|175132.4|175222.4|175132.4|175191.6|175101.6|18
1728394950000|2024-10-08 13:42:30|175222.2|175132.2|175216.1|175126.1|175222.2|175132.2|175209|175119|19
1728394960000|2024-10-08 13:42:40|175217.3|175127.3|175215.9|175125.9|175217.3|175127.3|175215.4|175125.4|8
1728394970000|2024-10-08 13:42:50|175217.2|175127.2|175221.1|175131.1|175221.1|175131.1|175217.2|175127.2|11
1728394980000|2024-10-08 13:43:00|175221.4|175131.4|175231.2|175141.2|175231.2|175141.2|175221.4|175131.4|4
1728394990000|2024-10-08 13:43:10|175221.9|175131.9|175222.2|175132.2|175222.9|175132.9|175221.9|175131.9|3
1728395000000|2024-10-08 13:43:20|175271.3|175181.3|175299.9|175209.9|175307.6|175217.6|175268.2|175178.2|17
1728395010000|2024-10-08 13:43:30|175300.3|175210.3|175301.7|175211.7|175304.9|175214.9|175297.8|175207.8|14
1728395020000|2024-10-08 13:43:40|175302.1|175212.1|175303.2|175213.2|175303.4|175213.4|175300.8|175210.8|8
1728395030000|2024-10-08 13:43:50|175306.2|175216.2|175303.8|175213.8|175310.6|175220.6|175303.8|175213.8|13
1728395040000|2024-10-08 13:44:00|175306.4|175216.4|175305.4|175215.4|175308.4|175218.4|175305.3|175215.3|7
1728395050000|2024-10-08 13:44:10|175304.8|175214.8|175304.4|175214.4|175305.5|175215.5|175303.4|175213.4|8
1728395060000|2024-10-08 13:44:20|175304.7|175214.7|175305.1|175215.1|175305.1|175215.1|175304.7|175214.7|2
1728395070000|2024-10-08 13:44:30|175303.9|175213.9|175308.6|175218.6|175311.7|175221.7|175294.4|175204.4|8
1728395080000|2024-10-08 13:44:40|175308.2|175218.2|175303.3|175213.3|175308.2|175218.2|175303.3|175213.3|6
1728395090000|2024-10-08 13:44:50|175303.1|175213.1|175303|175213|175303.1|175213.1|175303|175213|2
1728395100000|2024-10-08 13:45:00|175302.2|175212.2|175302.1|175212.1|175302.2|175212.2|175298.9|175208.9|6
1728395110000|2024-10-08 13:45:10|175301.9|175211.9|175312.5|175222.5|175312.5|175222.5|175301.9|175211.9|9
1728395120000|2024-10-08 13:45:20|175307.3|175217.3|175310|175220|175310.6|175220.6|175305.9|175215.9|9
1728395130000|2024-10-08 13:45:30|175310.2|175220.2|175308.8|175218.8|175310.2|175220.2|175304.7|175214.7|7
1728395140000|2024-10-08 13:45:40|175309.1|175219.1|175344.6|175254.6|175354.2|175264.2|175309.1|175219.1|15
1728395150000|2024-10-08 13:45:50|175341.7|175251.7|175339.3|175249.3|175345|175255|175337.9|175247.9|12
1728395160000|2024-10-08 13:46:00|175345.3|175255.3|175344.1|175254.1|175345.3|175255.3|175319.1|175229.1|19
1728395170000|2024-10-08 13:46:10|175338.2|175248.2|175340.3|175250.3|175345.2|175255.2|175335.6|175245.6|21
1728395180000|2024-10-08 13:46:20|175344.6|175254.6|175355.8|175265.8|175358.3|175268.3|175338.1|175248.1|18
1728395190000|2024-10-08 13:46:30|175353.6|175263.6|175352.6|175262.6|175353.6|175263.6|175344.7|175254.7|9
1728395200000|2024-10-08 13:46:40|175355.4|175265.4|175342.7|175252.7|175355.4|175265.4|175340.7|175250.7|9
1728395210000|2024-10-08 13:46:50|175345.3|175255.3|175350.3|175260.3|175350.3|175260.3|175342.7|175252.7|8
1728395220000|2024-10-08 13:47:00|175347.9|175257.9|175352.6|175262.6|175358.6|175268.6|175347.9|175257.9|5
1728395230000|2024-10-08 13:47:10|175350.5|175260.5|175352.6|175262.6|175352.6|175262.6|175349.6|175259.6|3
1728395240000|2024-10-08 13:47:20|175345.1|175255.1|175344.5|175254.5|175345.1|175255.1|175339.7|175249.7|9
1728395250000|2024-10-08 13:47:30|175345.1|175255.1|175303.2|175213.2|175345.1|175255.1|175303.2|175213.2|10
1728395260000|2024-10-08 13:47:40|175298.3|175208.3|175304.4|175214.4|175304.4|175214.4|175298.3|175208.3|4
1728395270000|2024-10-08 13:47:50|175304.3|175214.3|175304.3|175214.3|175304.3|175214.3|175304.3|175214.3|1
1728395280000|2024-10-08 13:48:00|175304.2|175214.2|175301.1|175211.1|175304.3|175214.3|175301.1|175211.1|4
1728395290000|2024-10-08 13:48:10|175301|175211|175311.3|175221.3|175311.3|175221.3|175301|175211|3
1728395300000|2024-10-08 13:48:20|175310.2|175220.2|175305.9|175215.9|175311.7|175221.7|175305.3|175215.3|9
1728395310000|2024-10-08 13:48:30|175309.2|175219.2|175318.8|175228.8|175320|175230|175309.2|175219.2|9
1728395320000|2024-10-08 13:48:40|175321.3|175231.3|175308.3|175218.3|175321.5|175231.5|175308.2|175218.2|12
1728395330000|2024-10-08 13:48:50|175307.8|175217.8|175315.3|175225.3|175315.3|175225.3|175303.5|175213.5|11
1728395340000|2024-10-08 13:49:00|175317.2|175227.2|175324.1|175234.1|175325.8|175235.8|175315.3|175225.3|11
1728395350000|2024-10-08 13:49:10|175324.6|175234.6|175313.1|175223.1|175324.6|175234.6|175309.9|175219.9|14
1728395360000|2024-10-08 13:49:20|175315.1|175225.1|175296.3|175206.3|175316.5|175226.5|175296.3|175206.3|14
1728395370000|2024-10-08 13:49:30|175292.6|175202.6|175293.1|175203.1|175297.3|175207.3|175291.5|175201.5|11
1728395380000|2024-10-08 13:49:40|175293.7|175203.7|175293.7|175203.7|175296|175206|175293.7|175203.7|3
1728395390000|2024-10-08 13:49:50|175293.4|175203.4|175298|175208|175302.1|175212.1|175293.4|175203.4|6
1728395400000|2024-10-08 13:50:00|175297.3|175207.3|175295.5|175205.5|175297.3|175207.3|175293.4|175203.4|8
1728395410000|2024-10-08 13:50:10|175295.7|175205.7|175300.6|175210.6|175300.6|175210.6|175291.1|175201.1|9
1728395420000|2024-10-08 13:50:20|175298|175208|175334|175244|175334|175244|175298|175208|7
1728395430000|2024-10-08 13:50:30|175332.3|175242.3|175348.4|175258.4|175350.6|175260.6|175330.7|175240.7|14
1728395440000|2024-10-08 13:50:40|175351.2|175261.2|175349.3|175259.3|175351.2|175261.2|175342.5|175252.5|9
1728395450000|2024-10-08 13:50:50|175347.6|175257.6|175352.7|175262.7|175352.7|175262.7|175347.6|175257.6|9
1728395460000|2024-10-08 13:51:00|175345.2|175255.2|175350.2|175260.2|175350.8|175260.8|175344.4|175254.4|7
1728395470000|2024-10-08 13:51:10|175348.5|175258.5|175351.5|175261.5|175352.8|175262.8|175345.1|175255.1|6
1728395480000|2024-10-08 13:51:20|175353.9|175263.9|175346.8|175256.8|175356.2|175266.2|175346.8|175256.8|7
1728395490000|2024-10-08 13:51:30|175345.8|175255.8|175349.2|175259.2|175357.4|175267.4|175345.8|175255.8|10
1728395500000|2024-10-08 13:51:40|175347.5|175257.5|175351.3|175261.3|175352.3|175262.3|175347.5|175257.5|6
1728395510000|2024-10-08 13:51:50|175353.5|175263.5|175388.9|175298.9|175388.9|175298.9|175351.2|175261.2|14
1728395520000|2024-10-08 13:52:00|175388.6|175298.6|175388.6|175298.6|175391.7|175301.7|175385.2|175295.2|9
1728395530000|2024-10-08 13:52:10|175388.2|175298.2|175379.4|175289.4|175388.2|175298.2|175377.2|175287.2|11
1728395540000|2024-10-08 13:52:20|175376.8|175286.8|175388|175298|175388|175298|175376.8|175286.8|10
1728395550000|2024-10-08 13:52:30|175390.7|175300.7|175387.7|175297.7|175390.7|175300.7|175387.7|175297.7|6
1728395560000|2024-10-08 13:52:40|175391.9|175301.9|175447.4|175357.4|175450.4|175360.4|175390.6|175300.6|12
1728395570000|2024-10-08 13:52:50|175449.7|175359.7|175442.1|175352.1|175454.6|175364.6|175442.1|175352.1|16
1728395580000|2024-10-08 13:53:00|175445.5|175355.5|175459|175369|175459|175369|175443.6|175353.6|12
1728395590000|2024-10-08 13:53:10|175458.3|175368.3|175462.7|175372.7|175467.5|175377.5|175457.8|175367.8|14
1728395600000|2024-10-08 13:53:20|175460.2|175370.2|175480.7|175390.7|175482.4|175392.4|175456|175366|18
1728395610000|2024-10-08 13:53:30|175490.7|175400.7|175505.9|175415.9|175510.2|175420.2|175489.7|175399.7|25
1728395620000|2024-10-08 13:53:40|175506.7|175416.7|175511.2|175421.2|175514.5|175424.5|175501.7|175411.7|16
1728395630000|2024-10-08 13:53:50|175507.7|175417.7|175509.6|175419.6|175515.2|175425.2|175498.8|175408.8|19
1728395640000|2024-10-08 13:54:00|175506.5|175416.5|175506|175416|175511.2|175421.2|175503.3|175413.3|18
1728395650000|2024-10-08 13:54:10|175501.8|175411.8|175460.4|175370.4|175510.8|175420.8|175458.2|175368.2|27
1728395660000|2024-10-08 13:54:20|175458.2|175368.2|175454.3|175364.3|175463.3|175373.3|175453.4|175363.4|13
1728395670000|2024-10-08 13:54:30|175456.2|175366.2|175455.6|175365.6|175456.6|175366.6|175450.9|175360.9|16
1728395680000|2024-10-08 13:54:40|175453.4|175363.4|175455.4|175365.4|175456.3|175366.3|175447.1|175357.1|14
1728395690000|2024-10-08 13:54:50|175453.4|175363.4|175458.4|175368.4|175458.4|175368.4|175449|175359|12
1728395700000|2024-10-08 13:55:00|175452.6|175362.6|175448.2|175358.2|175452.6|175362.6|175448.2|175358.2|12
1728395710000|2024-10-08 13:55:10|175446.1|175356.1|175439.1|175349.1|175446.8|175356.8|175433.7|175343.7|12
1728395720000|2024-10-08 13:55:20|175438.6|175348.6|175442.5|175352.5|175443.6|175353.6|175438.2|175348.2|6
1728395730000|2024-10-08 13:55:30|175442.1|175352.1|175447.2|175357.2|175449.5|175359.5|175442.1|175352.1|10
1728395740000|2024-10-08 13:55:40|175443.3|175353.3|175397.3|175307.3|175443.3|175353.3|175397.3|175307.3|9
1728395750000|2024-10-08 13:55:50|175393.9|175303.9|175373.5|175283.5|175395.4|175305.4|175372.5|175282.5|23
1728395760000|2024-10-08 13:56:00|175374.7|175284.7|175384.4|175294.4|175384.4|175294.4|175370.7|175280.7|18
1728395770000|2024-10-08 13:56:10|175383.2|175293.2|175401.2|175311.2|175401.2|175311.2|175383.2|175293.2|11
1728395780000|2024-10-08 13:56:20|175398.4|175308.4|175395.1|175305.1|175398.4|175308.4|175390.6|175300.6|11
1728395790000|2024-10-08 13:56:30|175398.5|175308.5|175392.3|175302.3|175398.5|175308.5|175389.9|175299.9|12
1728395800000|2024-10-08 13:56:40|175389.2|175299.2|175349.9|175259.9|175389.2|175299.2|175349.9|175259.9|15
1728395810000|2024-10-08 13:56:50|175361.9|175271.9|175346.9|175256.9|175365.6|175275.6|175346.9|175256.9|16
1728395820000|2024-10-08 13:57:00|175338.2|175248.2|175355.9|175265.9|175359.9|175269.9|175313.5|175223.5|27
1728395830000|2024-10-08 13:57:10|175356.1|175266.1|175319.5|175229.5|175356.1|175266.1|175312.1|175222.1|16
1728395840000|2024-10-08 13:57:20|175317.8|175227.8|175316.8|175226.8|175319.6|175229.6|175314.1|175224.1|19
1728395850000|2024-10-08 13:57:30|175316.9|175226.9|175319.8|175229.8|175325.8|175235.8|175316.9|175226.9|12
1728395860000|2024-10-08 13:57:40|175321.9|175231.9|175309.9|175219.9|175324.1|175234.1|175309.4|175219.4|21
1728395870000|2024-10-08 13:57:50|175311.5|175221.5|175317|175227|175323.2|175233.2|175311.5|175221.5|22
1728395880000|2024-10-08 13:58:00|175314.8|175224.8|175315|175225|175322.8|175232.8|175305.2|175215.2|24
1728395890000|2024-10-08 13:58:10|175314.5|175224.5|175301.9|175211.9|175318|175228|175301.9|175211.9|14
1728395900000|2024-10-08 13:58:20|175304.7|175214.7|175312.4|175222.4|175315.1|175225.1|175303.9|175213.9|18
1728395910000|2024-10-08 13:58:30|175311.2|175221.2|175312.3|175222.3|175321|175231|175303.1|175213.1|14
1728395920000|2024-10-08 13:58:40|175314.7|175224.7|175309.3|175219.3|175314.8|175224.8|175303.1|175213.1|14
1728395930000|2024-10-08 13:58:50|175305.5|175215.5|175303.9|175213.9|175311.5|175221.5|175301.7|175211.7|18
1728395940000|2024-10-08 13:59:00|175303.2|175213.2|175258.6|175168.6|175303.2|175213.2|175254.4|175164.4|26
1728395950000|2024-10-08 13:59:10|175262|175172|175247.6|175157.6|175281.5|175191.5|175241.7|175151.7|27
1728395960000|2024-10-08 13:59:20|175245.7|175155.7|175244.1|175154.1|175248.1|175158.1|175241.5|175151.5|15
1728395970000|2024-10-08 13:59:30|175246.2|175156.2|175249|175159|175258.3|175168.3|175244.3|175154.3|15
1728395980000|2024-10-08 13:59:40|175249.8|175159.8|175250.1|175160.1|175250.7|175160.7|175249.2|175159.2|8
1728395990000|2024-10-08 13:59:50|175249.7|175159.7|175256.3|175166.3|175262.6|175172.6|175244.3|175154.3|23
1728396000000|2024-10-08 14:00:00|175242.7|175152.7|175245.7|175155.7|175263.9|175173.9|175228.1|175138.1|30
1728396010000|2024-10-08 14:00:10|175244.3|175154.3|175249.2|175159.2|175249.9|175159.9|175241|175151|22
1728396020000|2024-10-08 14:00:20|175249.6|175159.6|175275|175185|175282.2|175192.2|175248.8|175158.8|18
1728396030000|2024-10-08 14:00:30|175272.3|175182.3|175282.5|175192.5|175282.5|175192.5|175270.7|175180.7|18
1728396040000|2024-10-08 14:00:40|175280.1|175190.1|175268.6|175178.6|175282.7|175192.7|175266.5|175176.5|16
1728396050000|2024-10-08 14:00:50|175268.1|175178.1|175270.6|175180.6|175276.1|175186.1|175267.3|175177.3|15
1728396060000|2024-10-08 14:01:00|175268.1|175178.1|175278.6|175188.6|175280.3|175190.3|175268.1|175178.1|18
1728396070000|2024-10-08 14:01:10|175278|175188|175304.9|175214.9|175304.9|175214.9|175278|175188|12
1728396080000|2024-10-08 14:01:20|175305.7|175215.7|175313.9|175223.9|175320.8|175230.8|175305.1|175215.1|13
1728396090000|2024-10-08 14:01:30|175314.3|175224.3|175309.2|175219.2|175314.6|175224.6|175309.2|175219.2|6
1728396100000|2024-10-08 14:01:40|175314|175224|175324.3|175234.3|175327.9|175237.9|175314|175224|15
1728396110000|2024-10-08 14:01:50|175324.7|175234.7|175364|175274|175364|175274|175324.7|175234.7|15
1728396120000|2024-10-08 14:02:00|175368.4|175278.4|175367.4|175277.4|175380.6|175290.6|175367.4|175277.4|26
1728396130000|2024-10-08 14:02:10|175369.3|175279.3|175362|175272|175372.8|175282.8|175362|175272|11
1728396140000|2024-10-08 14:02:20|175365.3|175275.3|175362|175272|175365.3|175275.3|175353|175263|13
1728396150000|2024-10-08 14:02:30|175358.4|175268.4|175354.6|175264.6|175362.1|175272.1|175350.5|175260.5|9
1728396160000|2024-10-08 14:02:40|175357.2|175267.2|175368|175278|175368|175278|175355.6|175265.6|8
1728396170000|2024-10-08 14:02:50|175364|175274|175375.5|175285.5|175375.5|175285.5|175363.6|175273.6|8
1728396180000|2024-10-08 14:03:00|175375.8|175285.8|175402|175312|175424.2|175334.2|175375.8|175285.8|17
1728396190000|2024-10-08 14:03:10|175402.8|175312.8|175388.1|175298.1|175405.8|175315.8|175385.6|175295.6|13
1728396200000|2024-10-08 14:03:20|175387.5|175297.5|175387|175297|175391.8|175301.8|175386.4|175296.4|7
1728396210000|2024-10-08 14:03:30|175387.6|175297.6|175386.4|175296.4|175392.1|175302.1|175377.5|175287.5|8
1728396220000|2024-10-08 14:03:40|175383.9|175293.9|175390|175300|175390|175300|175383.9|175293.9|10
1728396230000|2024-10-08 14:03:50|175390.6|175300.6|175371.3|175281.3|175395.7|175305.7|175370|175280|9
1728396240000|2024-10-08 14:04:00|175373.7|175283.7|175369.5|175279.5|175375.9|175285.9|175369.5|175279.5|18
1728396250000|2024-10-08 14:04:10|175370.4|175280.4|175370.4|175280.4|175370.4|175280.4|175370.4|175280.4|1
1728396260000|2024-10-08 14:04:20|175369.6|175279.6|175368.6|175278.6|175369.6|175279.6|175368.4|175278.4|4
1728396270000|2024-10-08 14:04:30|175368.3|175278.3|175369.3|175279.3|175369.3|175279.3|175367|175277|5
1728396280000|2024-10-08 14:04:40|175369.4|175279.4|175369.5|175279.5|175369.5|175279.5|175369.4|175279.4|2
1728396290000|2024-10-08 14:04:50|175371.7|175281.7|175372.7|175282.7|175373.8|175283.8|175370.6|175280.6|6
1728396300000|2024-10-08 14:05:00|175370.2|175280.2|175369.4|175279.4|175372.6|175282.6|175366.1|175276.1|17
1728396310000|2024-10-08 14:05:10|175369.5|175279.5|175334.8|175244.8|175369.5|175279.5|175307.5|175217.5|13
1728396320000|2024-10-08 14:05:20|175334.4|175244.4|175321.7|175231.7|175337.8|175247.8|175320.9|175230.9|16
1728396330000|2024-10-08 14:05:30|175326.7|175236.7|175321.7|175231.7|175326.7|175236.7|175321.5|175231.5|6
1728396340000|2024-10-08 14:05:40|175325.5|175235.5|175320.8|175230.8|175325.5|175235.5|175318.8|175228.8|10
1728396350000|2024-10-08 14:05:50|175318.8|175228.8|175317.7|175227.7|175322|175232|175317.7|175227.7|6
1728396360000|2024-10-08 14:06:00|175319.7|175229.7|175348.3|175258.3|175349.2|175259.2|175318.1|175228.1|17
1728396370000|2024-10-08 14:06:10|175350.1|175260.1|175350|175260|175351.5|175261.5|175348.1|175258.1|11
1728396380000|2024-10-08 14:06:20|175347.9|175257.9|175349|175259|175356.7|175266.7|175345.9|175255.9|12
1728396390000|2024-10-08 14:06:30|175350.2|175260.2|175359.1|175269.1|175359.1|175269.1|175349.5|175259.5|8
1728396400000|2024-10-08 14:06:40|175359.3|175269.3|175404.3|175314.3|175418.1|175328.1|175358.5|175268.5|27
1728396410000|2024-10-08 14:06:50|175401.7|175311.7|175404.6|175314.6|175405.8|175315.8|175396.9|175306.9|18
1728396420000|2024-10-08 14:07:00|175394.6|175304.6|175395.1|175305.1|175404.9|175314.9|175386.8|175296.8|15
1728396430000|2024-10-08 14:07:10|175393.1|175303.1|175391.1|175301.1|175395.2|175305.2|175390.9|175300.9|9
1728396440000|2024-10-08 14:07:20|175386.7|175296.7|175382.5|175292.5|175391.8|175301.8|175381.4|175291.4|9
1728396450000|2024-10-08 14:07:30|175382.3|175292.3|175383.5|175293.5|175383.5|175293.5|175381.9|175291.9|9
1728396460000|2024-10-08 14:07:40|175391.3|175301.3|175393.4|175303.4|175393.8|175303.8|175391.3|175301.3|5
1728396470000|2024-10-08 14:07:50|175397.4|175307.4|175403.4|175313.4|175409.4|175319.4|175397.4|175307.4|8
1728396480000|2024-10-08 14:08:00|175401.4|175311.4|175397.5|175307.5|175409.5|175319.5|175396.5|175306.5|11
1728396490000|2024-10-08 14:08:10|175397.3|175307.3|175390.3|175300.3|175397.3|175307.3|175376.5|175286.5|15
1728396500000|2024-10-08 14:08:20|175390.1|175300.1|175388.3|175298.3|175390.1|175300.1|175388.3|175298.3|3
1728396510000|2024-10-08 14:08:30|175389.6|175299.6|175389.6|175299.6|175390.4|175300.4|175389.6|175299.6|4
1728396520000|2024-10-08 14:08:40|175388.3|175298.3|175386.9|175296.9|175389.6|175299.6|175386.9|175296.9|5
1728396530000|2024-10-08 14:08:50|175387.6|175297.6|175387.5|175297.5|175389.4|175299.4|175387.2|175297.2|8
1728396540000|2024-10-08 14:09:00|175386.9|175296.9|175385|175295|175386.9|175296.9|175380.7|175290.7|6
1728396550000|2024-10-08 14:09:10|175381|175291|175381.7|175291.7|175382.8|175292.8|175379.3|175289.3|8
1728396560000|2024-10-08 14:09:20|175383|175293|175379|175289|175383|175293|175373.7|175283.7|5
1728396570000|2024-10-08 14:09:30|175378.4|175288.4|175377.2|175287.2|175378.6|175288.6|175377.2|175287.2|6
1728396580000|2024-10-08 14:09:40|175377.1|175287.1|175359.8|175269.8|175377.1|175287.1|175342.4|175252.4|15
1728396590000|2024-10-08 14:09:50|175356.2|175266.2|175372.5|175282.5|175372.5|175282.5|175356.2|175266.2|14
1728396600000|2024-10-08 14:10:00|175378.5|175288.5|175386.1|175296.1|175401.6|175311.6|175378.5|175288.5|21
1728396610000|2024-10-08 14:10:10|175390.2|175300.2|175387.9|175297.9|175390.5|175300.5|175382.8|175292.8|12
1728396620000|2024-10-08 14:10:20|175387.7|175297.7|175396.9|175306.9|175396.9|175306.9|175385.7|175295.7|7
1728396630000|2024-10-08 14:10:30|175395.6|175305.6|175391|175301|175395.7|175305.7|175391|175301|6
1728396640000|2024-10-08 14:10:40|175391.1|175301.1|175378.3|175288.3|175397.2|175307.2|175378.3|175288.3|8
1728396650000|2024-10-08 14:10:50|175379.4|175289.4|175389|175299|175393.2|175303.2|175379.4|175289.4|9
1728396660000|2024-10-08 14:11:00|175392.3|175302.3|175420.9|175330.9|175420.9|175330.9|175392.3|175302.3|12
1728396670000|2024-10-08 14:11:10|175429.6|175339.6|175439.2|175349.2|175443.2|175353.2|175429.6|175339.6|16
1728396680000|2024-10-08 14:11:20|175437|175347|175428.9|175338.9|175440.9|175350.9|175424.2|175334.2|20
1728396690000|2024-10-08 14:11:30|175432.2|175342.2|175422.8|175332.8|175433.5|175343.5|175420.7|175330.7|8
1728396700000|2024-10-08 14:11:40|175422.3|175332.3|175418.9|175328.9|175422.3|175332.3|175414.2|175324.2|5
1728396710000|2024-10-08 14:11:50|175418.8|175328.8|175438.2|175348.2|175438.2|175348.2|175418.8|175328.8|8
1728396720000|2024-10-08 14:12:00|175435.9|175345.9|175441.1|175351.1|175445|175355|175433.7|175343.7|11
1728396730000|2024-10-08 14:12:10|175439.4|175349.4|175440.1|175350.1|175440.1|175350.1|175439.4|175349.4|3
1728396740000|2024-10-08 14:12:20|175441.3|175351.3|175450.9|175360.9|175451.5|175361.5|175441.3|175351.3|4
1728396750000|2024-10-08 14:12:30|175447.2|175357.2|175448.6|175358.6|175449.6|175359.6|175447.2|175357.2|3
1728396760000|2024-10-08 14:12:40|175449.5|175359.5|175447.1|175357.1|175449.5|175359.5|175447|175357|5
1728396770000|2024-10-08 14:12:50|175447|175357|175453.7|175363.7|175453.9|175363.9|175445.5|175355.5|7
1728396780000|2024-10-08 14:13:00|175453.2|175363.2|175451|175361|175453.2|175363.2|175451|175361|4
1728396790000|2024-10-08 14:13:10|175451.4|175361.4|175453.8|175363.8|175453.8|175363.8|175451.4|175361.4|6
1728396800000|2024-10-08 14:13:20|175453.5|175363.5|175460.9|175370.9|175465.9|175375.9|175452.1|175362.1|5
1728396810000|2024-10-08 14:13:30|175460.2|175370.2|175464.8|175374.8|175465.1|175375.1|175460.2|175370.2|12
1728396820000|2024-10-08 14:13:40|175464.1|175374.1|175462.1|175372.1|175466.6|175376.6|175461.6|175371.6|13
1728396830000|2024-10-08 14:13:50|175485.5|175395.5|175479.9|175389.9|175485.5|175395.5|175479|175389|11
1728396840000|2024-10-08 14:14:00|175480.6|175390.6|175480.2|175390.2|175481.2|175391.2|175479.9|175389.9|7
1728396850000|2024-10-08 14:14:10|175480.7|175390.7|175479.2|175389.2|175480.9|175390.9|175478.6|175388.6|10
1728396860000|2024-10-08 14:14:20|175478.7|175388.7|175461.5|175371.5|175478.7|175388.7|175454.9|175364.9|13
1728396870000|2024-10-08 14:14:30|175460|175370|175461.3|175371.3|175462.5|175372.5|175460|175370|7
1728396880000|2024-10-08 14:14:40|175460.5|175370.5|175462.1|175372.1|175463|175373|175460.1|175370.1|5
1728396890000|2024-10-08 14:14:50|175461.2|175371.2|175459.6|175369.6|175461.2|175371.2|175459.5|175369.5|4
1728396900000|2024-10-08 14:15:00|175460.2|175370.2|175463.6|175373.6|175463.8|175373.8|175459.7|175369.7|7
1728396910000|2024-10-08 14:15:10|175473.3|175383.3|175469.4|175379.4|175473.3|175383.3|175468.9|175378.9|10
1728396920000|2024-10-08 14:15:20|175477.2|175387.2|175474.5|175384.5|175477.6|175387.6|175468.7|175378.7|12
1728396930000|2024-10-08 14:15:30|175476.3|175386.3|175476.2|175386.2|175476.8|175386.8|175475.6|175385.6|9
1728396940000|2024-10-08 14:15:40|175476.3|175386.3|175471.5|175381.5|175476.3|175386.3|175452.9|175362.9|19
1728396950000|2024-10-08 14:15:50|175470.6|175380.6|175464|175374|175470.6|175380.6|175464|175374|8
1728396960000|2024-10-08 14:16:00|175467|175377|175468|175378|175468.5|175378.5|175461.9|175371.9|16
1728396970000|2024-10-08 14:16:10|175469.3|175379.3|175471.6|175381.6|175476.5|175386.5|175469.3|175379.3|12
1728396980000|2024-10-08 14:16:20|175470.5|175380.5|175471.6|175381.6|175477.2|175387.2|175470.5|175380.5|14
1728396990000|2024-10-08 14:16:30|175472.6|175382.6|175473.2|175383.2|175475.1|175385.1|175471.9|175381.9|11
1728397000000|2024-10-08 14:16:40|175474.7|175384.7|175476.5|175386.5|175476.5|175386.5|175472.7|175382.7|6
1728397010000|2024-10-08 14:16:50|175476.9|175386.9|175507.7|175417.7|175510|175420|175475.3|175385.3|14
1728397020000|2024-10-08 14:17:00|175512|175422|175505.6|175415.6|175512|175422|175505.2|175415.2|9
1728397030000|2024-10-08 14:17:10|175506.9|175416.9|175508.9|175418.9|175509.1|175419.1|175506.9|175416.9|6
1728397040000|2024-10-08 14:17:20|175508.3|175418.3|175509|175419|175509|175419|175508.3|175418.3|2
1728397050000|2024-10-08 14:17:30|175508.9|175418.9|175509.1|175419.1|175509.3|175419.3|175508.9|175418.9|4
1728397060000|2024-10-08 14:17:40|175509.3|175419.3|175509|175419|175509.8|175419.8|175508.7|175418.7|8
1728397070000|2024-10-08 14:17:50|175507.9|175417.9|175509.9|175419.9|175509.9|175419.9|175503.6|175413.6|6
1728397080000|2024-10-08 14:18:00|175509.5|175419.5|175509.5|175419.5|175510.3|175420.3|175509.5|175419.5|8
1728397090000|2024-10-08 14:18:10|175510.1|175420.1|175506.6|175416.6|175510.1|175420.1|175506.6|175416.6|7
1728397100000|2024-10-08 14:18:20|175503.1|175413.1|175505.6|175415.6|175506.5|175416.5|175503.1|175413.1|8
1728397110000|2024-10-08 14:18:30|175504.4|175414.4|175501.8|175411.8|175504.6|175414.6|175500.5|175410.5|9
1728397120000|2024-10-08 14:18:40|175496.5|175406.5|175503|175413|175504.7|175414.7|175496.5|175406.5|7
1728397130000|2024-10-08 14:18:50|175506.4|175416.4|175505.6|175415.6|175506.4|175416.4|175504.3|175414.3|4
1728397140000|2024-10-08 14:19:00|175505.8|175415.8|175509.3|175419.3|175510.7|175420.7|175505.8|175415.8|6
1728397150000|2024-10-08 14:19:10|175510|175420|175509.2|175419.2|175510|175420|175509|175419|3
1728397160000|2024-10-08 14:19:20|175509|175419|175502.1|175412.1|175509.3|175419.3|175498|175408|11
1728397170000|2024-10-08 14:19:30|175502.6|175412.6|175499|175409|175503.6|175413.6|175499|175409|7
1728397180000|2024-10-08 14:19:40|175501.6|175411.6|175501.6|175411.6|175502.1|175412.1|175500.2|175410.2|6
1728397190000|2024-10-08 14:19:50|175501.2|175411.2|175492.5|175402.5|175502.3|175412.3|175487.6|175397.6|12
1728397200000|2024-10-08 14:20:00|175492.9|175402.9|175496.8|175406.8|175499.3|175409.3|175492.8|175402.8|16
1728397210000|2024-10-08 14:20:10|175499.1|175409.1|175505.3|175415.3|175507.1|175417.1|175499.1|175409.1|11
1728397220000|2024-10-08 14:20:20|175507.5|175417.5|175562.5|175472.5|175564.9|175474.9|175507.5|175417.5|15
1728397230000|2024-10-08 14:20:30|175559.2|175469.2|175556.6|175466.6|175562.8|175472.8|175556.6|175466.6|9
1728397240000|2024-10-08 14:20:40|175556|175466|175581.7|175491.7|175581.7|175491.7|175552.9|175462.9|12
1728397250000|2024-10-08 14:20:50|175580.1|175490.1|175598.6|175508.6|175599.9|175509.9|175580.1|175490.1|11
1728397260000|2024-10-08 14:21:00|175599.8|175509.8|175613.9|175523.9|175613.9|175523.9|175599.8|175509.8|12
1728397270000|2024-10-08 14:21:10|175613.7|175523.7|175588.5|175498.5|175613.9|175523.9|175588.5|175498.5|9
1728397280000|2024-10-08 14:21:20|175590.9|175500.9|175592.8|175502.8|175593.4|175503.4|175588.5|175498.5|18
1728397290000|2024-10-08 14:21:30|175590.1|175500.1|175591.5|175501.5|175592.9|175502.9|175589.2|175499.2|12
1728397300000|2024-10-08 14:21:40|175591.3|175501.3|175592.5|175502.5|175594.2|175504.2|175584.6|175494.6|9
1728397310000|2024-10-08 14:21:50|175592.1|175502.1|175613|175523|175620.4|175530.4|175589.6|175499.6|10
1728397320000|2024-10-08 14:22:00|175610.7|175520.7|175611|175521|175612.4|175522.4|175609.8|175519.8|9
1728397330000|2024-10-08 14:22:10|175611.1|175521.1|175610.3|175520.3|175612.3|175522.3|175608.3|175518.3|15
1728397340000|2024-10-08 14:22:20|175610.2|175520.2|175608.5|175518.5|175610.2|175520.2|175607.8|175517.8|10
1728397350000|2024-10-08 14:22:30|175608|175518|175612.9|175522.9|175612.9|175522.9|175608|175518|10
1728397360000|2024-10-08 14:22:40|175613|175523|175686.8|175596.8|175686.8|175596.8|175613|175523|20
1728397370000|2024-10-08 14:22:50|175689.6|175599.6|175686.3|175596.3|175689.7|175599.7|175684.8|175594.8|10
1728397380000|2024-10-08 14:23:00|175686.9|175596.9|175677.1|175587.1|175688.8|175598.8|175677.1|175587.1|8
1728397390000|2024-10-08 14:23:10|175677.2|175587.2|175677.6|175587.6|175677.6|175587.6|175676.1|175586.1|4
1728397400000|2024-10-08 14:23:20|175678.4|175588.4|175685.4|175595.4|175685.4|175595.4|175677.9|175587.9|8
1728397410000|2024-10-08 14:23:30|175687.5|175597.5|175677.4|175587.4|175687.7|175597.7|175676.6|175586.6|8
1728397420000|2024-10-08 14:23:40|175681.3|175591.3|175676.4|175586.4|175681.9|175591.9|175676.4|175586.4|10
1728397430000|2024-10-08 14:23:50|175677.4|175587.4|175676.6|175586.6|175677.8|175587.8|175675|175585|6
1728397440000|2024-10-08 14:24:00|175677.2|175587.2|175678.1|175588.1|175678.4|175588.4|175648.1|175558.1|16
1728397450000|2024-10-08 14:24:10|175672.9|175582.9|175684.2|175594.2|175684.2|175594.2|175672.3|175582.3|16
1728397460000|2024-10-08 14:24:20|175681.6|175591.6|175687.6|175597.6|175687.6|175597.6|175679.2|175589.2|8
1728397470000|2024-10-08 14:24:30|175688.9|175598.9|175683.6|175593.6|175690.1|175600.1|175683.6|175593.6|7
1728397480000|2024-10-08 14:24:40|175682.2|175592.2|175704|175614|175705.2|175615.2|175682.2|175592.2|11
1728397490000|2024-10-08 14:24:50|175703.8|175613.8|175710.3|175620.3|175712.7|175622.7|175703.6|175613.6|10
1728397500000|2024-10-08 14:25:00|175710.4|175620.4|175695.6|175605.6|175710.9|175620.9|175695.5|175605.5|17
1728397510000|2024-10-08 14:25:10|175695.5|175605.5|175682.4|175592.4|175696.2|175606.2|175677.3|175587.3|18
1728397520000|2024-10-08 14:25:20|175678.8|175588.8|175676.5|175586.5|175680.4|175590.4|175675.1|175585.1|8
1728397530000|2024-10-08 14:25:30|175678.5|175588.5|175671.8|175581.8|175678.9|175588.9|175665.7|175575.7|18
1728397540000|2024-10-08 14:25:40|175669.1|175579.1|175658|175568|175671.9|175581.9|175654.2|175564.2|9
1728397550000|2024-10-08 14:25:50|175659.5|175569.5|175675.6|175585.6|175677.9|175587.9|175656.5|175566.5|15
1728397560000|2024-10-08 14:26:00|175673.9|175583.9|175674|175584|175674.3|175584.3|175673.9|175583.9|4
1728397570000|2024-10-08 14:26:10|175674.7|175584.7|175677.6|175587.6|175681.2|175591.2|175674.7|175584.7|7
1728397580000|2024-10-08 14:26:20|175681.2|175591.2|175671.8|175581.8|175681.2|175591.2|175670.9|175580.9|7
1728397590000|2024-10-08 14:26:30|175670.3|175580.3|175669.3|175579.3|175672.1|175582.1|175668.7|175578.7|11
1728397600000|2024-10-08 14:26:40|175670.5|175580.5|175669.1|175579.1|175670.5|175580.5|175668.9|175578.9|9
1728397610000|2024-10-08 14:26:50|175670.5|175580.5|175710.4|175620.4|175712.1|175622.1|175670.5|175580.5|14
1728397620000|2024-10-08 14:27:00|175711.6|175621.6|175712.6|175622.6|175712.6|175622.6|175708.6|175618.6|8
1728397630000|2024-10-08 14:27:10|175724.8|175634.8|175723.8|175633.8|175725.9|175635.9|175719.7|175629.7|16
1728397640000|2024-10-08 14:27:20|175722|175632|175780.5|175690.5|175784.5|175694.5|175722|175632|16
1728397650000|2024-10-08 14:27:30|175780.2|175690.2|175807.8|175717.8|175818.5|175728.5|175780.2|175690.2|13
1728397660000|2024-10-08 14:27:40|175809.4|175719.4|175810.6|175720.6|175812.4|175722.4|175807.6|175717.6|11
1728397670000|2024-10-08 14:27:50|175818.5|175728.5|175818.7|175728.7|175819|175729|175816.2|175726.2|15
1728397680000|2024-10-08 14:28:00|175817.1|175727.1|175815.9|175725.9|175819.7|175729.7|175815.9|175725.9|10
1728397690000|2024-10-08 14:28:10|175812.9|175722.9|175763.4|175673.4|175815.9|175725.9|175762.3|175672.3|23
1728397700000|2024-10-08 14:28:20|175772|175682|175764.8|175674.8|175776.5|175686.5|175757.4|175667.4|26
1728397710000|2024-10-08 14:28:30|175759.7|175669.7|175762.1|175672.1|175763.5|175673.5|175759.7|175669.7|17
1728397720000|2024-10-08 14:28:40|175759.3|175669.3|175742.6|175652.6|175760.5|175670.5|175740.9|175650.9|20
1728397730000|2024-10-08 14:28:50|175743|175653|175735.1|175645.1|175745.8|175655.8|175735.1|175645.1|20
1728397740000|2024-10-08 14:29:00|175746|175656|175742.8|175652.8|175746|175656|175739.1|175649.1|15
1728397750000|2024-10-08 14:29:10|175739.4|175649.4|175741.3|175651.3|175743.5|175653.5|175737.5|175647.5|13
1728397760000|2024-10-08 14:29:20|175741.9|175651.9|175741.5|175651.5|175741.9|175651.9|175741.5|175651.5|2
1728397770000|2024-10-08 14:29:30|175737.2|175647.2|175741.3|175651.3|175744.1|175654.1|175737.2|175647.2|16
1728397780000|2024-10-08 14:29:40|175742.7|175652.7|175719.7|175629.7|175742.7|175652.7|175719.7|175629.7|15
1728397790000|2024-10-08 14:29:50|175724.3|175634.3|175725.7|175635.7|175727.9|175637.9|175724.2|175634.2|13
1728397800000|2024-10-08 14:30:00|175724.5|175634.5|175744.4|175654.4|175745.2|175655.2|175719.8|175629.8|7
1728397810000|2024-10-08 14:30:10|175744.3|175654.3|175741.4|175651.4|175744.7|175654.7|175739.5|175649.5|7
1728397820000|2024-10-08 14:30:20|175738.7|175648.7|175751.3|175661.3|175751.3|175661.3|175738.7|175648.7|8
1728397830000|2024-10-08 14:30:30|175749.2|175659.2|175780.4|175690.4|175787.3|175697.3|175748.1|175658.1|19
1728397840000|2024-10-08 14:30:40|175784.9|175694.9|175783.7|175693.7|175787.7|175697.7|175780.1|175690.1|18
1728397850000|2024-10-08 14:30:50|175788|175698|175784.3|175694.3|175788|175698|175784.3|175694.3|8
1728397860000|2024-10-08 14:31:00|175784|175694|175789.4|175699.4|175790.9|175700.9|175776.9|175686.9|14
1728397870000|2024-10-08 14:31:10|175786|175696|175774|175684|175786|175696|175774|175684|11
1728397880000|2024-10-08 14:31:20|175771.8|175681.8|175771.5|175681.5|175776.3|175686.3|175769.2|175679.2|11
1728397890000|2024-10-08 14:31:30|175774.7|175684.7|175777.3|175687.3|175778.9|175688.9|175774.7|175684.7|13
1728397900000|2024-10-08 14:31:40|175775.5|175685.5|175774|175684|175775.5|175685.5|175770.2|175680.2|8
1728397910000|2024-10-08 14:31:50|175774.5|175684.5|175767.2|175677.2|175776.2|175686.2|175767.2|175677.2|17
1728397920000|2024-10-08 14:32:00|175767.7|175677.7|175764.1|175674.1|175772.3|175682.3|175760|175670|10
1728397930000|2024-10-08 14:32:10|175765.2|175675.2|175766|175676|175766.8|175676.8|175764.7|175674.7|9
1728397940000|2024-10-08 14:32:20|175769|175679|175772.7|175682.7|175773.7|175683.7|175769|175679|13
1728397950000|2024-10-08 14:32:30|175771.3|175681.3|175778.4|175688.4|175781.3|175691.3|175770.2|175680.2|17
1728397960000|2024-10-08 14:32:40|175778.2|175688.2|175776.1|175686.1|175779.9|175689.9|175775.5|175685.5|14
1728397970000|2024-10-08 14:32:50|175776.2|175686.2|175763.2|175673.2|175778.5|175688.5|175763.2|175673.2|11
1728397980000|2024-10-08 14:33:00|175763.1|175673.1|175781.1|175691.1|175784.1|175694.1|175763.1|175673.1|9
1728397990000|2024-10-08 14:33:10|175781.3|175691.3|175781.4|175691.4|175781.4|175691.4|175780.3|175690.3|4
1728398000000|2024-10-08 14:33:20|175786.9|175696.9|175795.8|175705.8|175800.1|175710.1|175783.4|175693.4|16
1728398010000|2024-10-08 14:33:30|175795.9|175705.9|175800.2|175710.2|175800.5|175710.5|175791.2|175701.2|14
1728398020000|2024-10-08 14:33:40|175800.3|175710.3|175797.3|175707.3|175800.3|175710.3|175797.3|175707.3|10
1728398030000|2024-10-08 14:33:50|175797.4|175707.4|175802.4|175712.4|175804.4|175714.4|175797.2|175707.2|9
1728398040000|2024-10-08 14:34:00|175799.2|175709.2|175798.1|175708.1|175801.2|175711.2|175798.1|175708.1|8
1728398050000|2024-10-08 14:34:10|175799.8|175709.8|175798|175708|175799.8|175709.8|175798|175708|7
1728398060000|2024-10-08 14:34:20|175797.8|175707.8|175798|175708|175799.7|175709.7|175797.8|175707.8|3
1728398070000|2024-10-08 14:34:30|175799.3|175709.3|175799.1|175709.1|175799.6|175709.6|175798|175708|4
1728398080000|2024-10-08 14:34:40|175799.5|175709.5|175799.5|175709.5|175799.9|175709.9|175797.9|175707.9|16
1728398090000|2024-10-08 14:34:50|175798|175708|175798.2|175708.2|175799.7|175709.7|175797.9|175707.9|8
1728398100000|2024-10-08 14:35:00|175800.2|175710.2|175798.5|175708.5|175800.2|175710.2|175798.5|175708.5|2
1728398110000|2024-10-08 14:35:10|175798.8|175708.8|175794.1|175704.1|175798.9|175708.9|175794|175704|8
1728398120000|2024-10-08 14:35:20|175793.4|175703.4|175794.8|175704.8|175794.9|175704.9|175793.4|175703.4|11
1728398130000|2024-10-08 14:35:30|175795.3|175705.3|175793.7|175703.7|175795.8|175705.8|175792.9|175702.9|12
1728398140000|2024-10-08 14:35:40|175795.6|175705.6|175795.2|175705.2|175795.6|175705.6|175791.9|175701.9|12
1728398150000|2024-10-08 14:35:50|175795.3|175705.3|175761.9|175671.9|175797.9|175707.9|175758.9|175668.9|13
1728398160000|2024-10-08 14:36:00|175767.7|175677.7|175765.6|175675.6|175782.1|175692.1|175764.2|175674.2|20
1728398170000|2024-10-08 14:36:10|175765.7|175675.7|175791.6|175701.6|175791.6|175701.6|175765.7|175675.7|16
1728398180000|2024-10-08 14:36:20|175789.2|175699.2|175789.1|175699.1|175791.4|175701.4|175783.7|175693.7|10
1728398190000|2024-10-08 14:36:30|175788.7|175698.7|175783.4|175693.4|175788.8|175698.8|175783.4|175693.4|8
1728398200000|2024-10-08 14:36:40|175784.9|175694.9|175776.9|175686.9|175785.3|175695.3|175776.9|175686.9|12
1728398210000|2024-10-08 14:36:50|175777.1|175687.1|175779.4|175689.4|175779.4|175689.4|175776.9|175686.9|4
1728398220000|2024-10-08 14:37:00|175781.6|175691.6|175850|175760|175862.8|175772.8|175781.4|175691.4|25
1728398230000|2024-10-08 14:37:10|175845.9|175755.9|175856.2|175766.2|175859.4|175769.4|175844.9|175754.9|28
1728398240000|2024-10-08 14:37:20|175856.7|175766.7|175860.8|175770.8|175860.8|175770.8|175852.5|175762.5|9
1728398250000|2024-10-08 14:37:30|175859.4|175769.4|175855.7|175765.7|175867.2|175777.2|175855.1|175765.1|11
1728398260000|2024-10-08 14:37:40|175863.1|175773.1|175855.3|175765.3|175863.1|175773.1|175854.2|175764.2|10
1728398270000|2024-10-08 14:37:50|175855.2|175765.2|175853.1|175763.1|175855.3|175765.3|175849.9|175759.9|10
1728398280000|2024-10-08 14:38:00|175856|175766|175856.2|175766.2|175858|175768|175853.4|175763.4|9
1728398290000|2024-10-08 14:38:10|175859.4|175769.4|175857.5|175767.5|175860.3|175770.3|175854.5|175764.5|13
1728398300000|2024-10-08 14:38:20|175860.3|175770.3|175852.2|175762.2|175860.3|175770.3|175852.2|175762.2|10
1728398310000|2024-10-08 14:38:30|175855.2|175765.2|175853.7|175763.7|175856.3|175766.3|175853.7|175763.7|5
1728398320000|2024-10-08 14:38:40|175853.3|175763.3|175855.5|175765.5|175855.5|175765.5|175849.5|175759.5|5
1728398330000|2024-10-08 14:38:50|175853.2|175763.2|175844.6|175754.6|175853.2|175763.2|175844.6|175754.6|7
1728398340000|2024-10-08 14:39:00|175844.3|175754.3|175839.5|175749.5|175844.3|175754.3|175834.9|175744.9|10
1728398350000|2024-10-08 14:39:10|175839.2|175749.2|175845.5|175755.5|175849.1|175759.1|175836.4|175746.4|7
1728398360000|2024-10-08 14:39:20|175845.2|175755.2|175889.5|175799.5|175893|175803|175845.1|175755.1|19
1728398370000|2024-10-08 14:39:30|175892.4|175802.4|175912.9|175822.9|175917|175827|175892.4|175802.4|13
1728398380000|2024-10-08 14:39:40|175915.7|175825.7|175910.4|175820.4|175915.7|175825.7|175905.5|175815.5|16
1728398390000|2024-10-08 14:39:50|175907.5|175817.5|175910.7|175820.7|175910.7|175820.7|175907.5|175817.5|7
1728398400000|2024-10-08 14:40:00|175910.3|175820.3|175911.4|175821.4|175911.4|175821.4|175908.3|175818.3|9
1728398410000|2024-10-08 14:40:10|175911.3|175821.3|175910.5|175820.5|175911.3|175821.3|175910.5|175820.5|4
1728398420000|2024-10-08 14:40:20|175910.7|175820.7|175910.2|175820.2|175912.6|175822.6|175907.2|175817.2|6
1728398430000|2024-10-08 14:40:30|175906.6|175816.6|175906.6|175816.6|175906.6|175816.6|175906.6|175816.6|1
1728398440000|2024-10-08 14:40:40|175902.6|175812.6|175909.8|175819.8|175909.8|175819.8|175902.6|175812.6|5
1728398450000|2024-10-08 14:40:50|175907|175817|175908.3|175818.3|175911|175821|175907|175817|5
1728398460000|2024-10-08 14:41:00|175907.7|175817.7|175913.8|175823.8|175914|175824|175906.9|175816.9|5
1728398470000|2024-10-08 14:41:10|175913.6|175823.6|175911.1|175821.1|175913.6|175823.6|175908.8|175818.8|6
1728398480000|2024-10-08 14:41:20|175910.7|175820.7|175922.8|175832.8|175925.3|175835.3|175910.7|175820.7|13
1728398490000|2024-10-08 14:41:30|175927.4|175837.4|175988.3|175898.3|175991.3|175901.3|175921.4|175831.4|20
1728398500000|2024-10-08 14:41:40|175988.2|175898.2|175988.9|175898.9|175991.8|175901.8|175988.2|175898.2|10
1728398510000|2024-10-08 14:41:50|175989.3|175899.3|175995.6|175905.6|175996.5|175906.5|175989.1|175899.1|14
1728398520000|2024-10-08 14:42:00|175998.1|175908.1|175999.3|175909.3|176001.2|175911.2|175995.2|175905.2|20
1728398530000|2024-10-08 14:42:10|176001.5|175911.5|176002.3|175912.3|176005.4|175915.4|176001.5|175911.5|7
1728398540000|2024-10-08 14:42:20|176003.3|175913.3|176001.9|175911.9|176003.3|175913.3|176001.9|175911.9|2
1728398550000|2024-10-08 14:42:30|176001.3|175911.3|176001.5|175911.5|176002|175912|176001.3|175911.3|4
1728398560000|2024-10-08 14:42:40|176004.5|175914.5|176004.7|175914.7|176004.7|175914.7|176004.4|175914.4|4
1728398570000|2024-10-08 14:42:50|176001.6|175911.6|175951.5|175861.5|176003.3|175913.3|175928.8|175838.8|25
1728398580000|2024-10-08 14:43:00|175949.5|175859.5|175951.7|175861.7|175955.9|175865.9|175937.6|175847.6|26
1728398590000|2024-10-08 14:43:10|175948.2|175858.2|175950.8|175860.8|175970.4|175880.4|175948.2|175858.2|18
1728398600000|2024-10-08 14:43:20|175953.2|175863.2|175950.2|175860.2|175953.2|175863.2|175949.2|175859.2|8
1728398610000|2024-10-08 14:43:30|175950.5|175860.5|175951.2|175861.2|175952.4|175862.4|175950|175860|15
1728398620000|2024-10-08 14:43:40|175951.6|175861.6|175957.1|175867.1|175957.1|175867.1|175949.6|175859.6|11
1728398630000|2024-10-08 14:43:50|175957.4|175867.4|175953.1|175863.1|175957.6|175867.6|175953.1|175863.1|4
1728398640000|2024-10-08 14:44:00|175952.1|175862.1|175952.5|175862.5|175954.6|175864.6|175951.5|175861.5|9
1728398650000|2024-10-08 14:44:10|175953.1|175863.1|175953.2|175863.2|175954.5|175864.5|175953.1|175863.1|4
1728398660000|2024-10-08 14:44:20|175954.5|175864.5|175955.7|175865.7|175955.7|175865.7|175954|175864|5
1728398670000|2024-10-08 14:44:30|175958.6|175868.6|175954.2|175864.2|175958.6|175868.6|175954.2|175864.2|4
1728398680000|2024-10-08 14:44:40|175953.6|175863.6|175954.9|175864.9|175955.4|175865.4|175953.2|175863.2|6
1728398690000|2024-10-08 14:44:50|175955|175865|175944.8|175854.8|175955|175865|175940|175850|10
1728398700000|2024-10-08 14:45:00|175945.5|175855.5|175960.8|175870.8|175963.4|175873.4|175930.4|175840.4|12
1728398710000|2024-10-08 14:45:10|175963.9|175873.9|175961|175871|175965|175875|175961|175871|7
1728398720000|2024-10-08 14:45:20|175962.9|175872.9|175985.2|175895.2|175995.6|175905.6|175961.1|175871.1|14
1728398730000|2024-10-08 14:45:30|175981.6|175891.6|175991.6|175901.6|175995.8|175905.8|175981.6|175891.6|9
1728398740000|2024-10-08 14:45:40|175991.7|175901.7|175979.6|175889.6|175991.9|175901.9|175979.6|175889.6|11
1728398750000|2024-10-08 14:45:50|175978.5|175888.5|175974.5|175884.5|175979.5|175889.5|175974.5|175884.5|6
1728398760000|2024-10-08 14:46:00|175974.1|175884.1|175973.5|175883.5|175975.1|175885.1|175972.9|175882.9|8
1728398770000|2024-10-08 14:46:10|175973.6|175883.6|175963.8|175873.8|175973.6|175883.6|175963.8|175873.8|12
1728398780000|2024-10-08 14:46:20|175961.7|175871.7|175946|175856|175961.8|175871.8|175940.2|175850.2|14
1728398790000|2024-10-08 14:46:30|175946.3|175856.3|175951.4|175861.4|175957.4|175867.4|175946.3|175856.3|8
1728398800000|2024-10-08 14:46:40|175955.5|175865.5|175979.7|175889.7|175986.9|175896.9|175955.5|175865.5|23
1728398810000|2024-10-08 14:46:50|175978.7|175888.7|175974.3|175884.3|175980.3|175890.3|175974.3|175884.3|13
1728398820000|2024-10-08 14:47:00|175970.6|175880.6|175980.4|175890.4|175987|175897|175967.6|175877.6|22
1728398830000|2024-10-08 14:47:10|175979.2|175889.2|175981.2|175891.2|175985.1|175895.1|175975.5|175885.5|16
1728398840000|2024-10-08 14:47:20|175983.6|175893.6|175983|175893|175991|175901|175976.9|175886.9|15
1728398850000|2024-10-08 14:47:30|175978.3|175888.3|175971.4|175881.4|175978.3|175888.3|175969.4|175879.4|16
1728398860000|2024-10-08 14:47:40|175972.3|175882.3|175966.2|175876.2|175973.8|175883.8|175964.8|175874.8|16
1728398870000|2024-10-08 14:47:50|175965.7|175875.7|175965.4|175875.4|175965.7|175875.7|175963.9|175873.9|11
1728398880000|2024-10-08 14:48:00|175964.1|175874.1|175967.5|175877.5|175978|175888|175964.1|175874.1|12
1728398890000|2024-10-08 14:48:10|175970.5|175880.5|175969.7|175879.7|175970.5|175880.5|175969.6|175879.6|3
1728398900000|2024-10-08 14:48:20|175966.3|175876.3|175967.1|175877.1|175975.7|175885.7|175966.3|175876.3|8
1728398910000|2024-10-08 14:48:30|175966.8|175876.8|175969.9|175879.9|175974.2|175884.2|175966.6|175876.6|5
1728398920000|2024-10-08 14:48:40|175969.6|175879.6|175978.4|175888.4|175982.4|175892.4|175969.6|175879.6|9
1728398930000|2024-10-08 14:48:50|175978.9|175888.9|175979.4|175889.4|175980.7|175890.7|175976.5|175886.5|12
1728398940000|2024-10-08 14:49:00|175981|175891|175969.5|175879.5|175983.1|175893.1|175969.5|175879.5|11
1728398950000|2024-10-08 14:49:10|175969.2|175879.2|175978.6|175888.6|175982.6|175892.6|175966.5|175876.5|14
1728398960000|2024-10-08 14:49:20|175978.3|175888.3|175960.6|175870.6|175978.3|175888.3|175960.5|175870.5|14
1728398970000|2024-10-08 14:49:30|175960.9|175870.9|175955.8|175865.8|175961.8|175871.8|175954|175864|10
1728398980000|2024-10-08 14:49:40|175932.7|175842.7|175907.3|175817.3|175938.4|175848.4|175907.3|175817.3|4
1728398990000|2024-10-08 14:49:50|175924.2|175834.2|175924.2|175834.2|175924.2|175834.2|175921|175831|5
1728399000000|2024-10-08 14:50:00|175925|175835|175924.6|175834.6|175925|175835|175924|175834|5
1728399010000|2024-10-08 14:50:10|175924.2|175834.2|175957.8|175867.8|175962.9|175872.9|175924.2|175834.2|20
1728399020000|2024-10-08 14:50:20|175958.5|175868.5|175962.5|175872.5|175963.6|175873.6|175958.4|175868.4|12
1728399030000|2024-10-08 14:50:30|175959.7|175869.7|175957.6|175867.6|175959.7|175869.7|175955.6|175865.6|6
1728399040000|2024-10-08 14:50:40|175954.8|175864.8|175961.8|175871.8|175962.5|175872.5|175953.4|175863.4|12
1728399050000|2024-10-08 14:50:50|175961.9|175871.9|175978.8|175888.8|175983|175893|175961.9|175871.9|7
1728399060000|2024-10-08 14:51:00|175979.9|175889.9|175977.3|175887.3|175979.9|175889.9|175977.3|175887.3|6
1728399070000|2024-10-08 14:51:10|175977.1|175887.1|175980.8|175890.8|175982.8|175892.8|175977|175887|8
1728399080000|2024-10-08 14:51:20|175980.3|175890.3|175979.5|175889.5|175984.9|175894.9|175976.7|175886.7|9
1728399090000|2024-10-08 14:51:30|175979.2|175889.2|175975.4|175885.4|175981.8|175891.8|175975.1|175885.1|6
1728399100000|2024-10-08 14:51:40|175976.4|175886.4|175969.7|175879.7|175982|175892|175969.7|175879.7|16
1728399110000|2024-10-08 14:51:50|175969.1|175879.1|175949.4|175859.4|175969.1|175879.1|175946.9|175856.9|12
1728399120000|2024-10-08 14:52:00|175949.9|175859.9|175951.6|175861.6|175952.9|175862.9|175949.9|175859.9|7
1728399130000|2024-10-08 14:52:10|175951.1|175861.1|175930.3|175840.3|175951.1|175861.1|175928.3|175838.3|12
1728399140000|2024-10-08 14:52:20|175930.7|175840.7|175935.1|175845.1|175937.8|175847.8|175930.7|175840.7|8
1728399150000|2024-10-08 14:52:30|175932.7|175842.7|175938.2|175848.2|175939.9|175849.9|175932.7|175842.7|7
1728399160000|2024-10-08 14:52:40|175938|175848|175935.8|175845.8|175938.2|175848.2|175935.7|175845.7|5
1728399170000|2024-10-08 14:52:50|175935.9|175845.9|175935.6|175845.6|175935.9|175845.9|175933.1|175843.1|4
1728399180000|2024-10-08 14:53:00|175932.9|175842.9|175921.8|175831.8|175932.9|175842.9|175917.6|175827.6|6
1728399190000|2024-10-08 14:53:10|175922.2|175832.2|175867.2|175777.2|175923|175833|175860.1|175770.1|18
1728399200000|2024-10-08 14:53:20|175868.5|175778.5|175890.9|175800.9|175894.8|175804.8|175868.5|175778.5|9
1728399210000|2024-10-08 14:53:30|175892.9|175802.9|175904.9|175814.9|175907.1|175817.1|175892.9|175802.9|9
1728399220000|2024-10-08 14:53:40|175905.6|175815.6|175908.4|175818.4|175912.3|175822.3|175905.6|175815.6|9
1728399230000|2024-10-08 14:53:50|175906.8|175816.8|175908.2|175818.2|175912.1|175822.1|175905.1|175815.1|12
1728399240000|2024-10-08 14:54:00|175903.7|175813.7|175906.7|175816.7|175911.4|175821.4|175900.8|175810.8|14
1728399250000|2024-10-08 14:54:10|175911.4|175821.4|175906.8|175816.8|175911.4|175821.4|175900.8|175810.8|16
1728399260000|2024-10-08 14:54:20|175904.8|175814.8|175897.6|175807.6|175904.8|175814.8|175890.6|175800.6|22
1728399270000|2024-10-08 14:54:30|175895.5|175805.5|175863.8|175773.8|175895.5|175805.5|175839.2|175749.2|21
1728399280000|2024-10-08 14:54:40|175863|175773|175851.2|175761.2|175869.1|175779.1|175851.2|175761.2|13
1728399290000|2024-10-08 14:54:50|175867.2|175777.2|175868.4|175778.4|175870.8|175780.8|175866.9|175776.9|10
1728399300000|2024-10-08 14:55:00|175867|175777|175866.9|175776.9|175867|175777|175866.9|175776.9|2
1728399310000|2024-10-08 14:55:10|175867|175777|175864.5|175774.5|175867.5|175777.5|175864.5|175774.5|7
1728399320000|2024-10-08 14:55:20|175825.5|175735.5|175822.6|175732.6|175825.9|175735.9|175822.6|175732.6|5
1728399330000|2024-10-08 14:55:30|175823.5|175733.5|175824.2|175734.2|175824.2|175734.2|175823.2|175733.2|4
1728399340000|2024-10-08 14:55:40|175826.1|175736.1|175823|175733|175826.1|175736.1|175822.1|175732.1|6
1728399350000|2024-10-08 14:55:50|175826|175736|175825.7|175735.7|175826|175736|175821|175731|5
1728399360000|2024-10-08 14:56:00|175821.5|175731.5|175825.5|175735.5|175825.5|175735.5|175821.5|175731.5|4
1728399370000|2024-10-08 14:56:10|175826.9|175736.9|175825.7|175735.7|175827.4|175737.4|175821.8|175731.8|8
1728399380000|2024-10-08 14:56:20|175825.9|175735.9|175826.7|175736.7|175826.7|175736.7|175825.9|175735.9|3
1728399390000|2024-10-08 14:56:30|175824.2|175734.2|175837.8|175747.8|175846|175756|175823.2|175733.2|17
1728399400000|2024-10-08 14:56:40|175840.7|175750.7|175842.5|175752.5|175842.5|175752.5|175839|175749|17
1728399410000|2024-10-08 14:56:50|175840.7|175750.7|175839.8|175749.8|175843.6|175753.6|175839.5|175749.5|13
1728399420000|2024-10-08 14:57:00|175839.3|175749.3|175840.7|175750.7|175843|175753|175839.3|175749.3|10
1728399430000|2024-10-08 14:57:10|175841.6|175751.6|175827.3|175737.3|175841.6|175751.6|175827.3|175737.3|18
1728399440000|2024-10-08 14:57:20|175829.8|175739.8|175825|175735|175832|175742|175823|175733|13
1728399450000|2024-10-08 14:57:30|175827.5|175737.5|175836.5|175746.5|175836.5|175746.5|175825|175735|15
1728399460000|2024-10-08 14:57:40|175836.4|175746.4|175834.5|175744.5|175836.4|175746.4|175834.5|175744.5|2
1728399470000|2024-10-08 14:57:50|175833.7|175743.7|175834.5|175744.5|175834.6|175744.6|175832.4|175742.4|8
1728399480000|2024-10-08 14:58:00|175835.8|175745.8|175819.9|175729.9|175835.8|175745.8|175819.9|175729.9|7
1728399490000|2024-10-08 14:58:10|175819.4|175729.4|175817.4|175727.4|175820|175730|175810.8|175720.8|13
1728399500000|2024-10-08 14:58:20|175816.8|175726.8|175815.8|175725.8|175818.6|175728.6|175815.8|175725.8|14
1728399510000|2024-10-08 14:58:30|175815.5|175725.5|175819.5|175729.5|175820.8|175730.8|175813|175723|13
1728399520000|2024-10-08 14:58:40|175819.6|175729.6|175808.1|175718.1|175819.6|175729.6|175808.1|175718.1|7
1728399530000|2024-10-08 14:58:50|175808.3|175718.3|175792.6|175702.6|175808.3|175718.3|175777.3|175687.3|22
1728399540000|2024-10-08 14:59:00|175791.6|175701.6|175790.7|175700.7|175794.8|175704.8|175789.3|175699.3|25
1728399550000|2024-10-08 14:59:10|175790.3|175700.3|175793.2|175703.2|175801.3|175711.3|175775.8|175685.8|20
1728399560000|2024-10-08 14:59:20|175795|175705|175776.4|175686.4|175795|175705|175772.1|175682.1|19
1728399570000|2024-10-08 14:59:30|175776.7|175686.7|175774.9|175684.9|175777.3|175687.3|175755.4|175665.4|23
1728399580000|2024-10-08 14:59:40|175778.1|175688.1|175777.6|175687.6|175781.8|175691.8|175771.9|175681.9|19
1728399590000|2024-10-08 14:59:50|175783.1|175693.1|175776|175686|175784.1|175694.1|175772.7|175682.7|15
1728399600000|2024-10-08 15:00:00|175781.1|175691.1|175775.1|175685.1|175781.1|175691.1|175775.1|175685.1|9
1728399610000|2024-10-08 15:00:10|175770.3|175680.3|175770.7|175680.7|175774.5|175684.5|175770|175680|7
1728399620000|2024-10-08 15:00:20|175772.8|175682.8|175769.2|175679.2|175772.8|175682.8|175759.8|175669.8|11
1728399630000|2024-10-08 15:00:30|175765.3|175675.3|175765|175675|175767|175677|175759.2|175669.2|12
1728399640000|2024-10-08 15:00:40|175760.1|175670.1|175752.7|175662.7|175760.1|175670.1|175750.2|175660.2|13
1728399650000|2024-10-08 15:00:50|175750.2|175660.2|175747.2|175657.2|175757.1|175667.1|175746.9|175656.9|13
1728399660000|2024-10-08 15:01:00|175749.1|175659.1|175751|175661|175756.3|175666.3|175749.1|175659.1|10
1728399670000|2024-10-08 15:01:10|175749.1|175659.1|175751.6|175661.6|175751.6|175661.6|175749.1|175659.1|7
1728399680000|2024-10-08 15:01:20|175751.4|175661.4|175746.9|175656.9|175757.3|175667.3|175746.9|175656.9|8
1728399690000|2024-10-08 15:01:30|175749.6|175659.6|175747.6|175657.6|175749.6|175659.6|175747.6|175657.6|3
1728399700000|2024-10-08 15:01:40|175745.9|175655.9|175745.5|175655.5|175746.2|175656.2|175744.7|175654.7|7
1728399710000|2024-10-08 15:01:50|175746.2|175656.2|175744.1|175654.1|175746.2|175656.2|175743.9|175653.9|10
1728399720000|2024-10-08 15:02:00|175744.7|175654.7|175751.8|175661.8|175754.7|175664.7|175744.7|175654.7|14
1728399730000|2024-10-08 15:02:10|175751.1|175661.1|175745.5|175655.5|175751.2|175661.2|175744.4|175654.4|7
1728399740000|2024-10-08 15:02:20|175744.8|175654.8|175744.4|175654.4|175745.4|175655.4|175741.9|175651.9|9
1728399750000|2024-10-08 15:02:30|175742.9|175652.9|175747.7|175657.7|175747.7|175657.7|175740.1|175650.1|10
1728399770000|2024-10-08 15:02:50|175752.2|175662.2|175753.9|175663.9|175757.6|175667.6|175746.9|175656.9|8
1728399780000|2024-10-08 15:03:00|175757.3|175667.3|175756.6|175666.6|175759.3|175669.3|175754|175664|10
1728399790000|2024-10-08 15:03:10|175757.4|175667.4|175757|175667|175758.2|175668.2|175756.7|175666.7|4
1728399800000|2024-10-08 15:03:20|175765.6|175675.6|175739.7|175649.7|175767.1|175677.1|175734.1|175644.1|21
1728399810000|2024-10-08 15:03:30|175741.6|175651.6|175756.5|175666.5|175756.9|175666.9|175736.5|175646.5|21
1728399820000|2024-10-08 15:03:40|175752.6|175662.6|175747|175657|175752.9|175662.9|175739|175649|14
1728399830000|2024-10-08 15:03:50|175745.8|175655.8|175740.6|175650.6|175748.5|175658.5|175739.5|175649.5|14
1728399840000|2024-10-08 15:04:00|175739.7|175649.7|175741|175651|175744.1|175654.1|175739.7|175649.7|13
1728399850000|2024-10-08 15:04:10|175741.5|175651.5|175730.6|175640.6|175742.3|175652.3|175730.6|175640.6|10
1728399860000|2024-10-08 15:04:20|175731.1|175641.1|175731.4|175641.4|175734.7|175644.7|175731.1|175641.1|14
1728399870000|2024-10-08 15:04:30|175732.1|175642.1|175710.5|175620.5|175737.1|175647.1|175706.1|175616.1|14
1728399880000|2024-10-08 15:04:40|175709.2|175619.2|175706.9|175616.9|175709.2|175619.2|175705.6|175615.6|10
1728399890000|2024-10-08 15:04:50|175706.6|175616.6|175658|175568|175706.7|175616.7|175658|175568|12
1728399900000|2024-10-08 15:05:00|175653.5|175563.5|175652.9|175562.9|175653.5|175563.5|175649.2|175559.2|9
1728399910000|2024-10-08 15:05:10|175652.7|175562.7|175655.9|175565.9|175658.1|175568.1|175652.7|175562.7|8
1728399920000|2024-10-08 15:05:20|175655.7|175565.7|175653.9|175563.9|175657.8|175567.8|175653.9|175563.9|10
1728399930000|2024-10-08 15:05:30|175654.1|175564.1|175656.1|175566.1|175658|175568|175650.3|175560.3|13
1728399940000|2024-10-08 15:05:40|175656.6|175566.6|175651.6|175561.6|175656.6|175566.6|175646.1|175556.1|16
1728399950000|2024-10-08 15:05:50|175650|175560|175661.4|175571.4|175661.4|175571.4|175647.4|175557.4|13
1728399960000|2024-10-08 15:06:00|175659.7|175569.7|175662.9|175572.9|175674.7|175584.7|175658.9|175568.9|24
1728399970000|2024-10-08 15:06:10|175662.4|175572.4|175673.2|175583.2|175676.9|175586.9|175657.8|175567.8|21
1728399980000|2024-10-08 15:06:20|175672.1|175582.1|175660.5|175570.5|175674.7|175584.7|175660.5|175570.5|16
1728399990000|2024-10-08 15:06:30|175662.1|175572.1|175667.3|175577.3|175676.6|175586.6|175661.5|175571.5|15
1728400000000|2024-10-08 15:06:40|175664|175574|175651.1|175561.1|175669.3|175579.3|175649|175559|10
1728400010000|2024-10-08 15:06:50|175651.4|175561.4|175690.8|175600.8|175690.8|175600.8|175651.4|175561.4|12
1728400020000|2024-10-08 15:07:00|175689.1|175599.1|175713.4|175623.4|175713.4|175623.4|175689.1|175599.1|12
1728400030000|2024-10-08 15:07:10|175710.5|175620.5|175687.6|175597.6|175710.5|175620.5|175679.5|175589.5|14
1728400040000|2024-10-08 15:07:20|175687.5|175597.5|175683.4|175593.4|175687.5|175597.5|175677.1|175587.1|16
1728400050000|2024-10-08 15:07:30|175679.4|175589.4|175686.7|175596.7|175688.2|175598.2|175678|175588|16
1728400060000|2024-10-08 15:07:40|175687.8|175597.8|175700|175610|175723.5|175633.5|175661.8|175571.8|26
1728400070000|2024-10-08 15:07:50|175701.5|175611.5|175699.7|175609.7|175701.6|175611.6|175693.2|175603.2|13
1728400080000|2024-10-08 15:08:00|175700.1|175610.1|175702.2|175612.2|175702.8|175612.8|175699.1|175609.1|9
1728400090000|2024-10-08 15:08:10|175703.2|175613.2|175707|175617|175707|175617|175698.5|175608.5|22
1728400100000|2024-10-08 15:08:20|175706.7|175616.7|175706.3|175616.3|175707|175617|175702.2|175612.2|10
1728400110000|2024-10-08 15:08:30|175706.5|175616.5|175704.4|175614.4|175707|175617|175697.8|175607.8|10
1728400120000|2024-10-08 15:08:40|175705.5|175615.5|175701.7|175611.7|175706.3|175616.3|175701.7|175611.7|8
1728400130000|2024-10-08 15:08:50|175705.4|175615.4|175701.3|175611.3|175705.4|175615.4|175700.4|175610.4|11
1728400140000|2024-10-08 15:09:00|175702.4|175612.4|175698.3|175608.3|175702.4|175612.4|175695.6|175605.6|10
1728400150000|2024-10-08 15:09:10|175701.6|175611.6|175702.5|175612.5|175702.7|175612.7|175698.4|175608.4|5
1728400160000|2024-10-08 15:09:20|175702.8|175612.8|175704.6|175614.6|175704.6|175614.6|175699.6|175609.6|9
1728400170000|2024-10-08 15:09:30|175703.6|175613.6|175705.5|175615.5|175706.3|175616.3|175699.7|175609.7|11
1728400180000|2024-10-08 15:09:40|175703.1|175613.1|175699.1|175609.1|175703.1|175613.1|175699.1|175609.1|5
1728400190000|2024-10-08 15:09:50|175699|175609|175704.7|175614.7|175704.7|175614.7|175699|175609|4
1728400200000|2024-10-08 15:10:00|175705.1|175615.1|175709.6|175619.6|175709.6|175619.6|175703.8|175613.8|17
1728400210000|2024-10-08 15:10:10|175709.8|175619.8|175709.4|175619.4|175709.8|175619.8|175706|175616|9
1728400220000|2024-10-08 15:10:20|175707.1|175617.1|175710.7|175620.7|175717.2|175627.2|175703.7|175613.7|14
1728400230000|2024-10-08 15:10:30|175714.4|175624.4|175712.4|175622.4|175718.9|175628.9|175705.5|175615.5|13
1728400240000|2024-10-08 15:10:40|175709.3|175619.3|175709.4|175619.4|175709.4|175619.4|175709.2|175619.2|3
1728400250000|2024-10-08 15:10:50|175709.2|175619.2|175706|175616|175709.4|175619.4|175703.4|175613.4|13
1728400260000|2024-10-08 15:11:00|175706.2|175616.2|175706.1|175616.1|175709.8|175619.8|175703.3|175613.3|16
1728400270000|2024-10-08 15:11:10|175704.8|175614.8|175714.4|175624.4|175725.6|175635.6|175704.8|175614.8|17
1728400280000|2024-10-08 15:11:20|175714.6|175624.6|175708.3|175618.3|175714.6|175624.6|175690.7|175600.7|15
1728400290000|2024-10-08 15:11:30|175705.4|175615.4|175710.1|175620.1|175710.1|175620.1|175703.2|175613.2|15
1728400300000|2024-10-08 15:11:40|175709.2|175619.2|175710.6|175620.6|175710.6|175620.6|175703.9|175613.9|11
1728400310000|2024-10-08 15:11:50|175748.6|175658.6|175728.4|175638.4|175748.6|175658.6|175727.3|175637.3|11
1728400320000|2024-10-08 15:12:00|175727.9|175637.9|175733.7|175643.7|175735.2|175645.2|175726.9|175636.9|19
1728400330000|2024-10-08 15:12:10|175733.1|175643.1|175732|175642|175746.1|175656.1|175729.7|175639.7|16
1728400340000|2024-10-08 15:12:20|175737|175647|175732.6|175642.6|175738.6|175648.6|175731.4|175641.4|15
1728400350000|2024-10-08 15:12:30|175730.6|175640.6|175745.3|175655.3|175747.6|175657.6|175727.1|175637.1|14
1728400360000|2024-10-08 15:12:40|175742.1|175652.1|175742.5|175652.5|175743.6|175653.6|175741.1|175651.1|9
1728400370000|2024-10-08 15:12:50|175742.1|175652.1|175747.9|175657.9|175747.9|175657.9|175741.9|175651.9|6
1728400380000|2024-10-08 15:13:00|175743.1|175653.1|175739.3|175649.3|175743.1|175653.1|175712.8|175622.8|22
1728400390000|2024-10-08 15:13:10|175736.5|175646.5|175749.1|175659.1|175753.3|175663.3|175734.8|175644.8|16
1728400400000|2024-10-08 15:13:20|175749.4|175659.4|175752.1|175662.1|175773.8|175683.8|175749.4|175659.4|21
1728400410000|2024-10-08 15:13:30|175752.8|175662.8|175758.4|175668.4|175770.3|175680.3|175751|175661|18
1728400420000|2024-10-08 15:13:40|175750.9|175660.9|175738.9|175648.9|175759.1|175669.1|175728.7|175638.7|23
1728400430000|2024-10-08 15:13:50|175738.3|175648.3|175733.3|175643.3|175741.4|175651.4|175733.1|175643.1|12
1728400440000|2024-10-08 15:14:00|175732.3|175642.3|175734.3|175644.3|175735.7|175645.7|175729.2|175639.2|7
1728400450000|2024-10-08 15:14:10|175735.8|175645.8|175733.8|175643.8|175741|175651|175719.7|175629.7|21
1728400460000|2024-10-08 15:14:20|175734.4|175644.4|175733.6|175643.6|175737.7|175647.7|175733.6|175643.6|7
1728400470000|2024-10-08 15:14:30|175735.5|175645.5|175731.6|175641.6|175738|175648|175731.5|175641.5|6
1728400480000|2024-10-08 15:14:40|175732.2|175642.2|175736|175646|175742.5|175652.5|175731.6|175641.6|9
1728400490000|2024-10-08 15:14:50|175738.6|175648.6|175734.3|175644.3|175738.8|175648.8|175733.3|175643.3|8
1728400500000|2024-10-08 15:15:00|175737.2|175647.2|175728.9|175638.9|175740|175650|175728.7|175638.7|12
1728400510000|2024-10-08 15:15:10|175728.5|175638.5|175731.3|175641.3|175732|175642|175728.5|175638.5|4
1728400520000|2024-10-08 15:15:20|175731.8|175641.8|175727|175637|175731.9|175641.9|175715.4|175625.4|12
1728400530000|2024-10-08 15:15:30|175740.2|175650.2|175729.9|175639.9|175740.2|175650.2|175728.7|175638.7|8
1728400540000|2024-10-08 15:15:40|175734.8|175644.8|175752|175662|175752|175662|175732.8|175642.8|9
1728400550000|2024-10-08 15:15:50|175752.3|175662.3|175780.1|175690.1|175786.6|175696.6|175742.9|175652.9|13
1728400560000|2024-10-08 15:16:00|175781|175691|175777.2|175687.2|175783.6|175693.6|175775.5|175685.5|13
1728400570000|2024-10-08 15:16:10|175776.9|175686.9|175774.5|175684.5|175780|175690|175767.7|175677.7|10
1728400580000|2024-10-08 15:16:20|175777.1|175687.1|175774.1|175684.1|175784.4|175694.4|175774|175684|14
1728400590000|2024-10-08 15:16:30|175777.1|175687.1|175776.2|175686.2|175790.8|175700.8|175776.2|175686.2|22
1728400600000|2024-10-08 15:16:40|175774.2|175684.2|175725.6|175635.6|175783.4|175693.4|175725.4|175635.4|16
1728400610000|2024-10-08 15:16:50|175726|175636|175723.1|175633.1|175727.4|175637.4|175717.8|175627.8|18
1728400620000|2024-10-08 15:17:00|175717.9|175627.9|175717.1|175627.1|175725.3|175635.3|175717.1|175627.1|15
1728400630000|2024-10-08 15:17:10|175720.6|175630.6|175720.8|175630.8|175726.1|175636.1|175715.7|175625.7|17
1728400640000|2024-10-08 15:17:20|175724.1|175634.1|175716.8|175626.8|175724.1|175634.1|175709|175619|23
1728400650000|2024-10-08 15:17:30|175716.6|175626.6|175718|175628|175723.1|175633.1|175707.4|175617.4|22
1728400660000|2024-10-08 15:17:40|175719.9|175629.9|175711|175621|175721.8|175631.8|175707.7|175617.7|18
1728400670000|2024-10-08 15:17:50|175715.6|175625.6|175725.8|175635.8|175726.4|175636.4|175715.6|175625.6|11
1728400680000|2024-10-08 15:18:00|175721.8|175631.8|175724|175634|175728.5|175638.5|175721.8|175631.8|22
1728400690000|2024-10-08 15:18:10|175723.2|175633.2|175726.6|175636.6|175727.5|175637.5|175723|175633|17
1728400700000|2024-10-08 15:18:20|175724.2|175634.2|175729.9|175639.9|175730.4|175640.4|175724.1|175634.1|16
1728400710000|2024-10-08 15:18:30|175729.7|175639.7|175729.4|175639.4|175729.7|175639.7|175729.4|175639.4|2
1728400720000|2024-10-08 15:18:40|175728|175638|175722.1|175632.1|175732.9|175642.9|175717.2|175627.2|24
1728400730000|2024-10-08 15:18:50|175721.1|175631.1|175728.3|175638.3|175728.3|175638.3|175721.1|175631.1|26
1728400740000|2024-10-08 15:19:00|175722.4|175632.4|175721.7|175631.7|175730.8|175640.8|175718.5|175628.5|30
1728400750000|2024-10-08 15:19:10|175718.5|175628.5|175720.2|175630.2|175720.2|175630.2|175713.2|175623.2|14
1728400760000|2024-10-08 15:19:20|175719.2|175629.2|175723|175633|175723.8|175633.8|175716.2|175626.2|21
1728400770000|2024-10-08 15:19:30|175723.1|175633.1|175719.5|175629.5|175723.1|175633.1|175718|175628|12
1728400780000|2024-10-08 15:19:40|175720.3|175630.3|175722.5|175632.5|175727.9|175637.9|175716.5|175626.5|17
1728400790000|2024-10-08 15:19:50|175719.7|175629.7|175717.7|175627.7|175726.2|175636.2|175715.5|175625.5|12
1728400800000|2024-10-08 15:20:00|175720.7|175630.7|175719.6|175629.6|175723.8|175633.8|175714.3|175624.3|8
1728400810000|2024-10-08 15:20:10|175719.4|175629.4|175719.6|175629.6|175719.6|175629.6|175718.2|175628.2|7
1728400820000|2024-10-08 15:20:20|175721.8|175631.8|175723.4|175633.4|175723.6|175633.6|175717.5|175627.5|10
1728400830000|2024-10-08 15:20:30|175721.6|175631.6|175721|175631|175722.7|175632.7|175715.9|175625.9|11
1728400840000|2024-10-08 15:20:40|175720.3|175630.3|175721.5|175631.5|175721.7|175631.7|175719.5|175629.5|6
1728400850000|2024-10-08 15:20:50|175722.3|175632.3|175721.8|175631.8|175723.8|175633.8|175720|175630|8
1728400860000|2024-10-08 15:21:00|175717|175627|175718.7|175628.7|175720.9|175630.9|175713.4|175623.4|9
1728400870000|2024-10-08 15:21:10|175718.8|175628.8|175723|175633|175724.6|175634.6|175718.8|175628.8|6
1728400880000|2024-10-08 15:21:20|175723.1|175633.1|175719.5|175629.5|175723.4|175633.4|175719.4|175629.4|7
1728400890000|2024-10-08 15:21:30|175721.1|175631.1|175723.5|175633.5|175723.5|175633.5|175721.1|175631.1|5
1728400900000|2024-10-08 15:21:40|175774.4|175684.4|175763.4|175673.4|175791.1|175701.1|175753.2|175663.2|29
1728400910000|2024-10-08 15:21:50|175765|175675|175764.1|175674.1|175769.2|175679.2|175757.9|175667.9|31
1728400920000|2024-10-08 15:22:00|175761.6|175671.6|175769.2|175679.2|175771.6|175681.6|175761.6|175671.6|29
1728400930000|2024-10-08 15:22:10|175767|175677|175773.1|175683.1|175775.6|175685.6|175767|175677|23
1728400940000|2024-10-08 15:22:20|175774|175684|175794|175704|175801.8|175711.8|175770.8|175680.8|18
1728400950000|2024-10-08 15:22:30|175794.1|175704.1|175770.7|175680.7|175794.1|175704.1|175765.9|175675.9|24
1728400960000|2024-10-08 15:22:40|175766.3|175676.3|175778.1|175688.1|175779.6|175689.6|175766.3|175676.3|24
1728400970000|2024-10-08 15:22:50|175778.2|175688.2|175771.2|175681.2|175778.2|175688.2|175769.1|175679.1|11
1728400980000|2024-10-08 15:23:00|175771.6|175681.6|175813.5|175723.5|175824.1|175734.1|175771.6|175681.6|23
1728400990000|2024-10-08 15:23:10|175816.3|175726.3|175807.2|175717.2|175816.8|175726.8|175805.9|175715.9|21
1728401000000|2024-10-08 15:23:20|175811|175721|175810.8|175720.8|175813|175723|175807.5|175717.5|12
1728401010000|2024-10-08 15:23:30|175808.7|175718.7|175790.4|175700.4|175815|175725|175789.5|175699.5|17
1728401020000|2024-10-08 15:23:40|175791.7|175701.7|175790.7|175700.7|175795.6|175705.6|175786.7|175696.7|27
1728401030000|2024-10-08 15:23:50|175790.9|175700.9|175794.5|175704.5|175795|175705|175790.5|175700.5|24
1728401040000|2024-10-08 15:24:00|175792.9|175702.9|175795.4|175705.4|175797|175707|175790.8|175700.8|17
1728401050000|2024-10-08 15:24:10|175794.8|175704.8|175800|175710|175804.3|175714.3|175794.1|175704.1|18
1728401060000|2024-10-08 15:24:20|175798.8|175708.8|175794.3|175704.3|175798.8|175708.8|175794.3|175704.3|11
1728401070000|2024-10-08 15:24:30|175794.5|175704.5|175793.5|175703.5|175795.3|175705.3|175793.5|175703.5|5
1728401080000|2024-10-08 15:24:40|175794.3|175704.3|175814.9|175724.9|175825.2|175735.2|175794.3|175704.3|25
1728401090000|2024-10-08 15:24:50|175811.5|175721.5|175809.7|175719.7|175818.7|175728.7|175807.9|175717.9|17
1728401100000|2024-10-08 15:25:00|175813.8|175723.8|175816.6|175726.6|175816.6|175726.6|175808.8|175718.8|20
1728401110000|2024-10-08 15:25:10|175817|175727|175810.4|175720.4|175817|175727|175810|175720|16
1728401120000|2024-10-08 15:25:20|175810|175720|175804.4|175714.4|175814.1|175724.1|175804.4|175714.4|10
1728401130000|2024-10-08 15:25:30|175809.3|175719.3|175804.6|175714.6|175810.5|175720.5|175804.6|175714.6|9
1728401140000|2024-10-08 15:25:40|175804.5|175714.5|175808.8|175718.8|175809|175719|175803.9|175713.9|10
1728401150000|2024-10-08 15:25:50|175809.7|175719.7|175807.3|175717.3|175810.5|175720.5|175807.3|175717.3|9
1728401160000|2024-10-08 15:26:00|175809.3|175719.3|175807.8|175717.8|175809.9|175719.9|175807.2|175717.2|7
1728401170000|2024-10-08 15:26:10|175805.5|175715.5|175809|175719|175809|175719|175802.6|175712.6|7
1728401180000|2024-10-08 15:26:20|175807.9|175717.9|175801.9|175711.9|175807.9|175717.9|175799.2|175709.2|6
1728401190000|2024-10-08 15:26:30|175800.7|175710.7|175794.1|175704.1|175800.7|175710.7|175793.7|175703.7|10
1728401200000|2024-10-08 15:26:40|175792.7|175702.7|175796.4|175706.4|175797.6|175707.6|175792.7|175702.7|11
1728401210000|2024-10-08 15:26:50|175795.4|175705.4|175779|175689|175795.9|175705.9|175777.2|175687.2|10
1728401220000|2024-10-08 15:27:00|175780|175690|175783.9|175693.9|175783.9|175693.9|175779.5|175689.5|8
1728401230000|2024-10-08 15:27:10|175783.8|175693.8|175782.3|175692.3|175783.8|175693.8|175780.7|175690.7|7
1728401240000|2024-10-08 15:27:20|175782.2|175692.2|175782.3|175692.3|175782.3|175692.3|175782|175692|3
1728401250000|2024-10-08 15:27:30|175782.4|175692.4|175782.3|175692.3|175782.4|175692.4|175782.3|175692.3|2
1728401260000|2024-10-08 15:27:40|175782.2|175692.2|175784.4|175694.4|175784.4|175694.4|175775|175685|8
1728401270000|2024-10-08 15:27:50|175783.6|175693.6|175797.2|175707.2|175807.4|175717.4|175781.5|175691.5|11
1728401280000|2024-10-08 15:28:00|175794.7|175704.7|175803.6|175713.6|175803.6|175713.6|175793.6|175703.6|6
1728401290000|2024-10-08 15:28:10|175803.4|175713.4|175798|175708|175803.4|175713.4|175795.8|175705.8|7
1728401300000|2024-10-08 15:28:20|175803.4|175713.4|175806.9|175716.9|175815.2|175725.2|175803.4|175713.4|13
1728401310000|2024-10-08 15:28:30|175805.4|175715.4|175814.6|175724.6|175817.1|175727.1|175805.4|175715.4|13
1728401320000|2024-10-08 15:28:40|175816.4|175726.4|175815.6|175725.6|175834.3|175744.3|175814.3|175724.3|12
1728401330000|2024-10-08 15:28:50|175819.3|175729.3|175820.9|175730.9|175825.6|175735.6|175814.2|175724.2|8
1728401340000|2024-10-08 15:29:00|175819.7|175729.7|175826.9|175736.9|175826.9|175736.9|175811.5|175721.5|17
1728401350000|2024-10-08 15:29:10|175821.1|175731.1|175812.4|175722.4|175821.1|175731.1|175811.8|175721.8|18
1728401360000|2024-10-08 15:29:20|175816.6|175726.6|175816.1|175726.1|175816.6|175726.6|175813.4|175723.4|6
1728401370000|2024-10-08 15:29:30|175813.3|175723.3|175814.4|175724.4|175814.4|175724.4|175813.3|175723.3|2
1728401380000|2024-10-08 15:29:40|175813.2|175723.2|175814.1|175724.1|175814.5|175724.5|175810.6|175720.6|7
1728401390000|2024-10-08 15:29:50|175818.7|175728.7|175818.8|175728.8|175821.8|175731.8|175815.2|175725.2|11
1728401400000|2024-10-08 15:30:00|175818.1|175728.1|175817.3|175727.3|175825.6|175735.6|175816.4|175726.4|14
1728401410000|2024-10-08 15:30:10|175820.8|175730.8|175840.1|175750.1|175843.1|175753.1|175820.8|175730.8|7
1728401420000|2024-10-08 15:30:20|175841.4|175751.4|175888.9|175798.9|175889.9|175799.9|175841.4|175751.4|17
1728401430000|2024-10-08 15:30:30|175889.6|175799.6|175886.9|175796.9|175889.6|175799.6|175886.2|175796.2|5
1728401440000|2024-10-08 15:30:40|175889.5|175799.5|175889.5|175799.5|175897.1|175807.1|175887.5|175797.5|10
1728401450000|2024-10-08 15:30:50|175891.3|175801.3|175897.9|175807.9|175897.9|175807.9|175888.7|175798.7|11
1728401460000|2024-10-08 15:31:00|175899.4|175809.4|175894.6|175804.6|175901.9|175811.9|175893.4|175803.4|14
1728401470000|2024-10-08 15:31:10|175904.5|175814.5|175897.2|175807.2|175906.4|175816.4|175894|175804|16
1728401480000|2024-10-08 15:31:20|175898.3|175808.3|175899|175809|175902.3|175812.3|175894.6|175804.6|14
1728401490000|2024-10-08 15:31:30|175899.9|175809.9|175892.1|175802.1|175900.5|175810.5|175889|175799|11
1728401500000|2024-10-08 15:31:40|175894.7|175804.7|175892.1|175802.1|175895.2|175805.2|175888.9|175798.9|12
1728401510000|2024-10-08 15:31:50|175893.3|175803.3|175889|175799|175894.7|175804.7|175887.1|175797.1|14
1728401520000|2024-10-08 15:32:00|175890.4|175800.4|175894.1|175804.1|175895.5|175805.5|175890.4|175800.4|8
1728401530000|2024-10-08 15:32:10|175893.2|175803.2|175892|175802|175893.2|175803.2|175887.8|175797.8|14
1728401540000|2024-10-08 15:32:20|175897.8|175807.8|175905.2|175815.2|175907|175817|175894.4|175804.4|19
1728401550000|2024-10-08 15:32:30|175907|175817|175905.1|175815.1|175907|175817|175905|175815|10
1728401560000|2024-10-08 15:32:40|175906.9|175816.9|175907.2|175817.2|175909.6|175819.6|175906.7|175816.7|5
1728401570000|2024-10-08 15:32:50|175907.4|175817.4|175910|175820|175910.4|175820.4|175907.4|175817.4|8
1728401580000|2024-10-08 15:33:00|175910.1|175820.1|175907.8|175817.8|175910.1|175820.1|175907|175817|4
1728401590000|2024-10-08 15:33:10|175904.6|175814.6|175904.6|175814.6|175904.6|175814.6|175904.6|175814.6|1
1728401600000|2024-10-08 15:33:20|175908.4|175818.4|175903.2|175813.2|175908.4|175818.4|175898.1|175808.1|9
1728401610000|2024-10-08 15:33:30|175903.1|175813.1|175904|175814|175906.6|175816.6|175903.1|175813.1|3
1728401620000|2024-10-08 15:33:40|175908|175818|175906.3|175816.3|175908.4|175818.4|175903.6|175813.6|14
1728401630000|2024-10-08 15:33:50|175906.2|175816.2|175904.2|175814.2|175906.2|175816.2|175904.2|175814.2|7
1728401640000|2024-10-08 15:34:00|175905.3|175815.3|175904.9|175814.9|175908.9|175818.9|175901.8|175811.8|12
1728401650000|2024-10-08 15:34:10|175908.6|175818.6|175904.5|175814.5|175909.2|175819.2|175904.5|175814.5|11
1728401660000|2024-10-08 15:34:20|175904.7|175814.7|175905|175815|175908|175818|175903.8|175813.8|16
1728401670000|2024-10-08 15:34:30|175904.6|175814.6|175911.6|175821.6|175918|175828|175903.6|175813.6|12
1728401680000|2024-10-08 15:34:40|175907.9|175817.9|175905.9|175815.9|175912.5|175822.5|175905.9|175815.9|11
1728401690000|2024-10-08 15:34:50|175909.6|175819.6|175914.3|175824.3|175917.3|175827.3|175907.2|175817.2|11
1728401700000|2024-10-08 15:35:00|175918.3|175828.3|175917.9|175827.9|175940.7|175850.7|175910.4|175820.4|14
1728401710000|2024-10-08 15:35:10|175911.9|175821.9|175907.6|175817.6|175912.8|175822.8|175901.9|175811.9|28
1728401720000|2024-10-08 15:35:20|175904.9|175814.9|175902.8|175812.8|175908.3|175818.3|175899.7|175809.7|15
1728401730000|2024-10-08 15:35:30|175905.5|175815.5|175905.3|175815.3|175909.5|175819.5|175901.1|175811.1|16
1728401740000|2024-10-08 15:35:40|175907.4|175817.4|175916.9|175826.9|175924.8|175834.8|175904.4|175814.4|18
1728401750000|2024-10-08 15:35:50|175907.7|175817.7|175915.5|175825.5|175916.4|175826.4|175905.7|175815.7|23
1728401760000|2024-10-08 15:36:00|175913|175823|175909.3|175819.3|175913|175823|175903.1|175813.1|18
1728401770000|2024-10-08 15:36:10|175906.7|175816.7|175907|175817|175910.5|175820.5|175903.2|175813.2|18
1728401780000|2024-10-08 15:36:20|175909|175819|175912|175822|175917.9|175827.9|175906.4|175816.4|16
1728401790000|2024-10-08 15:36:30|175910.1|175820.1|175911.6|175821.6|175914.8|175824.8|175908.4|175818.4|11
1728401800000|2024-10-08 15:36:40|175912.9|175822.9|175917|175827|175917|175827|175909.1|175819.1|5
1728401810000|2024-10-08 15:36:50|175917.3|175827.3|175912.4|175822.4|175917.6|175827.6|175908.6|175818.6|7
1728401820000|2024-10-08 15:37:00|175914.4|175824.4|175908.4|175818.4|175920.3|175830.3|175908.2|175818.2|8
1728401830000|2024-10-08 15:37:10|175908.9|175818.9|175906.3|175816.3|175908.9|175818.9|175904.2|175814.2|6
1728401840000|2024-10-08 15:37:20|175906.2|175816.2|175889.8|175799.8|175906.8|175816.8|175889.8|175799.8|11
1728401850000|2024-10-08 15:37:30|175888.3|175798.3|175862.2|175772.2|175888.3|175798.3|175854.5|175764.5|11
1728401860000|2024-10-08 15:37:40|175860.5|175770.5|175854.2|175764.2|175860.5|175770.5|175853.1|175763.1|19
1728401870000|2024-10-08 15:37:50|175877.3|175787.3|175864.7|175774.7|175877.3|175787.3|175864.4|175774.4|17
1728401880000|2024-10-08 15:38:00|175866.6|175776.6|175868.6|175778.6|175873.1|175783.1|175866.2|175776.2|15
1728401890000|2024-10-08 15:38:10|175868.4|175778.4|175866.4|175776.4|175873.8|175783.8|175861.4|175771.4|14
1728401900000|2024-10-08 15:38:20|175867.2|175777.2|175865.9|175775.9|175871.4|175781.4|175862.5|175772.5|22
1728401910000|2024-10-08 15:38:30|175864.5|175774.5|175861.4|175771.4|175867.4|175777.4|175861.4|175771.4|7
1728401920000|2024-10-08 15:38:40|175869|175779|175870.1|175780.1|175885.4|175795.4|175862.7|175772.7|16
1728401930000|2024-10-08 15:38:50|175869.8|175779.8|175867.8|175777.8|175884.7|175794.7|175866.2|175776.2|19
1728401940000|2024-10-08 15:39:00|175864.4|175774.4|175857|175767|175865.6|175775.6|175845|175755|16
1728401950000|2024-10-08 15:39:10|175857.2|175767.2|175844.5|175754.5|175857.4|175767.4|175841|175751|20
1728401960000|2024-10-08 15:39:20|175840.8|175750.8|175839.3|175749.3|175846.6|175756.6|175829.2|175739.2|18
1728401970000|2024-10-08 15:39:30|175847.8|175757.8|175831.4|175741.4|175847.8|175757.8|175831.4|175741.4|12
1728401980000|2024-10-08 15:39:40|175836.3|175746.3|175831.3|175741.3|175837.7|175747.7|175829|175739|16
1728401990000|2024-10-08 15:39:50|175832.2|175742.2|175832.9|175742.9|175835|175745|175831.8|175741.8|5
1728402000000|2024-10-08 15:40:00|175830.9|175740.9|175837.8|175747.8|175846.8|175756.8|175830.9|175740.9|13
1728402010000|2024-10-08 15:40:10|175835.1|175745.1|175823.6|175733.6|175835.1|175745.1|175823.6|175733.6|10
1728402020000|2024-10-08 15:40:20|175820.1|175730.1|175819.3|175729.3|175823.1|175733.1|175817.8|175727.8|12
1728402030000|2024-10-08 15:40:30|175819.1|175729.1|175819.1|175729.1|175823.5|175733.5|175818.7|175728.7|8
1728402040000|2024-10-08 15:40:40|175817.3|175727.3|175820.5|175730.5|175825.8|175735.8|175816.8|175726.8|21
1728402050000|2024-10-08 15:40:50|175818.1|175728.1|175825.5|175735.5|175846|175756|175817.3|175727.3|15
1728402060000|2024-10-08 15:41:00|175826.3|175736.3|175822.9|175732.9|175829|175739|175822.3|175732.3|12
1728402070000|2024-10-08 15:41:10|175823.1|175733.1|175826.1|175736.1|175829.5|175739.5|175819.1|175729.1|13
1728402080000|2024-10-08 15:41:20|175824.8|175734.8|175826.5|175736.5|175834.3|175744.3|175821.8|175731.8|12
1728402090000|2024-10-08 15:41:30|175826.6|175736.6|175828.9|175738.9|175831|175741|175823.2|175733.2|15
1728402100000|2024-10-08 15:41:40|175825.4|175735.4|175823.9|175733.9|175832.5|175742.5|175823.9|175733.9|11
1728402110000|2024-10-08 15:41:50|175824.5|175734.5|175829.9|175739.9|175832.2|175742.2|175824.5|175734.5|9
1728402120000|2024-10-08 15:42:00|175834.2|175744.2|175829.5|175739.5|175844.8|175754.8|175829|175739|18
1728402130000|2024-10-08 15:42:10|175830.1|175740.1|175830.8|175740.8|175830.8|175740.8|175829.4|175739.4|5
1728402140000|2024-10-08 15:42:20|175829.5|175739.5|175829.7|175739.7|175832.5|175742.5|175827.1|175737.1|12
1728402150000|2024-10-08 15:42:30|175827.5|175737.5|175825.3|175735.3|175828.5|175738.5|175823.7|175733.7|7
1728402160000|2024-10-08 15:42:40|175830.1|175740.1|175845.2|175755.2|175846.7|175756.7|175825.1|175735.1|15
1728402170000|2024-10-08 15:42:50|175845.4|175755.4|175837.3|175747.3|175845.4|175755.4|175837.2|175747.2|5
1728402180000|2024-10-08 15:43:00|175837.9|175747.9|175860.8|175770.8|175866.7|175776.7|175837.9|175747.9|20
1728402190000|2024-10-08 15:43:10|175862.1|175772.1|175861.4|175771.4|175865.5|175775.5|175859.5|175769.5|8
1728402200000|2024-10-08 15:43:20|175851.1|175761.1|175862.4|175772.4|175868.7|175778.7|175851.1|175761.1|13
1728402210000|2024-10-08 15:43:30|175860.9|175770.9|175859.8|175769.8|175866.1|175776.1|175859.8|175769.8|7
1728402220000|2024-10-08 15:43:40|175860|175770|175861.4|175771.4|175866.6|175776.6|175856|175766|14
1728402230000|2024-10-08 15:43:50|175861.2|175771.2|175860.1|175770.1|175863.8|175773.8|175860.1|175770.1|3
1728402240000|2024-10-08 15:44:00|175865.4|175775.4|175872.9|175782.9|175874.1|175784.1|175863.9|175773.9|18
1728402250000|2024-10-08 15:44:10|175871.1|175781.1|175872.2|175782.2|175877.7|175787.7|175867.4|175777.4|26
1728402260000|2024-10-08 15:44:20|175869.2|175779.2|175870.8|175780.8|175874.7|175784.7|175868.4|175778.4|13
1728402270000|2024-10-08 15:44:30|175875.2|175785.2|175877.1|175787.1|175877.2|175787.2|175864.7|175774.7|25
1728402280000|2024-10-08 15:44:40|175875.2|175785.2|175874.3|175784.3|175878.3|175788.3|175872|175782|14
1728402290000|2024-10-08 15:44:50|175872.5|175782.5|175874.7|175784.7|175878.3|175788.3|175872.5|175782.5|11
1728402300000|2024-10-08 15:45:00|175874.5|175784.5|175872.2|175782.2|175876.8|175786.8|175871.8|175781.8|15
1728402310000|2024-10-08 15:45:10|175872.6|175782.6|175872.6|175782.6|175881.3|175791.3|175868.4|175778.4|19
1728402320000|2024-10-08 15:45:20|175872.1|175782.1|175880.4|175790.4|175880.4|175790.4|175872.1|175782.1|12
1728402330000|2024-10-08 15:45:30|175877.2|175787.2|175877.5|175787.5|175878.9|175788.9|175876.9|175786.9|8
1728402340000|2024-10-08 15:45:40|175875.5|175785.5|175875.6|175785.6|175875.8|175785.8|175875.2|175785.2|5
1728402350000|2024-10-08 15:45:50|175875.8|175785.8|175879.3|175789.3|175879.7|175789.7|175875.6|175785.6|11
1728402360000|2024-10-08 15:46:00|175870.3|175780.3|175873|175783|175879.8|175789.8|175867.4|175777.4|11
1728402370000|2024-10-08 15:46:10|175874.3|175784.3|175873.9|175783.9|175878.1|175788.1|175872.8|175782.8|16
1728402380000|2024-10-08 15:46:20|175873|175783|175879.4|175789.4|175881.6|175791.6|175873|175783|7
1728402390000|2024-10-08 15:46:30|175879.8|175789.8|175876.9|175786.9|175879.8|175789.8|175874.9|175784.9|3
1728402400000|2024-10-08 15:46:40|175876.8|175786.8|175881.2|175791.2|175881.2|175791.2|175876.8|175786.8|5
1728402410000|2024-10-08 15:46:50|175880.4|175790.4|175880.3|175790.3|175882.3|175792.3|175878.9|175788.9|10
1728402420000|2024-10-08 15:47:00|175880.5|175790.5|175882.8|175792.8|175886.7|175796.7|175878.6|175788.6|6
1728402430000|2024-10-08 15:47:10|175882.1|175792.1|175882.3|175792.3|175883.1|175793.1|175881.1|175791.1|5
1728402440000|2024-10-08 15:47:20|175881.6|175791.6|175881.8|175791.8|175881.8|175791.8|175881.6|175791.6|3
1728402450000|2024-10-08 15:47:30|175882.5|175792.5|175881.8|175791.8|175882.5|175792.5|175881.8|175791.8|3
1728402460000|2024-10-08 15:47:40|175881|175791|175881.2|175791.2|175881.2|175791.2|175881|175791|3
1728402470000|2024-10-08 15:47:50|175880.9|175790.9|175881.2|175791.2|175881.2|175791.2|175880.7|175790.7|4
1728402480000|2024-10-08 15:48:00|175884.2|175794.2|175909|175819|175917.2|175827.2|175884.2|175794.2|8
1728402490000|2024-10-08 15:48:10|175909.3|175819.3|175910.6|175820.6|175910.6|175820.6|175909.1|175819.1|3
1728402500000|2024-10-08 15:48:20|175912.2|175822.2|175912.2|175822.2|175912.2|175822.2|175912.2|175822.2|1
1728402510000|2024-10-08 15:48:30|175910.4|175820.4|175912.5|175822.5|175912.5|175822.5|175909.6|175819.6|6
1728402520000|2024-10-08 15:48:40|175912.2|175822.2|175914.1|175824.1|175916.9|175826.9|175912.2|175822.2|5
1728402530000|2024-10-08 15:48:50|175914.3|175824.3|175946.2|175856.2|175960.7|175870.7|175913.2|175823.2|13
1728402540000|2024-10-08 15:49:00|175942|175852|175958.5|175868.5|175965.9|175875.9|175942|175852|18
1728402550000|2024-10-08 15:49:10|175959.5|175869.5|175957.7|175867.7|175960.7|175870.7|175957.7|175867.7|11
1728402560000|2024-10-08 15:49:20|175959.7|175869.7|175959.8|175869.8|175959.9|175869.9|175959.3|175869.3|5
1728402570000|2024-10-08 15:49:30|175959.1|175869.1|175961.5|175871.5|175962.1|175872.1|175959.1|175869.1|6
1728402580000|2024-10-08 15:49:40|175961.3|175871.3|175966.7|175876.7|175966.7|175876.7|175961.3|175871.3|7
1728402590000|2024-10-08 15:49:50|175965.7|175875.7|175959.1|175869.1|175965.7|175875.7|175958.9|175868.9|11
1728402600000|2024-10-08 15:50:00|175959.3|175869.3|175956.3|175866.3|175962.9|175872.9|175953.5|175863.5|18
1728402610000|2024-10-08 15:50:10|175953.3|175863.3|175918|175828|175954|175864|175908.8|175818.8|14
1728402620000|2024-10-08 15:50:20|175915.2|175825.2|175892.1|175802.1|175915.2|175825.2|175879.3|175789.3|25
1728402630000|2024-10-08 15:50:30|175890|175800|175895|175805|175900.3|175810.3|175872.4|175782.4|26
1728402640000|2024-10-08 15:50:40|175892.4|175802.4|175892.8|175802.8|175902.9|175812.9|175888.6|175798.6|28
1728402650000|2024-10-08 15:50:50|175888.2|175798.2|175894.4|175804.4|175897|175807|175888.2|175798.2|24
1728402660000|2024-10-08 15:51:00|175894.9|175804.9|175894.8|175804.8|175896|175806|175885.2|175795.2|28
1728402670000|2024-10-08 15:51:10|175897.3|175807.3|175884.4|175794.4|175903.1|175813.1|175884.4|175794.4|29
1728402680000|2024-10-08 15:51:20|175885.4|175795.4|175884.2|175794.2|175893.4|175803.4|175870|175780|20
1728402690000|2024-10-08 15:51:30|175883.6|175793.6|175846.2|175756.2|175889.9|175799.9|175846.2|175756.2|17
1728402700000|2024-10-08 15:51:40|175846|175756|175846.8|175756.8|175847|175757|175842.5|175752.5|10
1728402710000|2024-10-08 15:51:50|175846.7|175756.7|175850.5|175760.5|175856.3|175766.3|175844.6|175754.6|18
1728402720000|2024-10-08 15:52:00|175852.7|175762.7|175852.6|175762.6|175856.9|175766.9|175849.4|175759.4|16
1728402730000|2024-10-08 15:52:10|175848.9|175758.9|175845|175755|175850.3|175760.3|175842.4|175752.4|18
1728402740000|2024-10-08 15:52:20|175846.4|175756.4|175810.6|175720.6|175846.4|175756.4|175800.9|175710.9|21
1728402750000|2024-10-08 15:52:30|175808.9|175718.9|175819.8|175729.8|175819.8|175729.8|175806.4|175716.4|13
1728402760000|2024-10-08 15:52:40|175816.9|175726.9|175818.9|175728.9|175826.4|175736.4|175806.8|175716.8|18
1728402770000|2024-10-08 15:52:50|175818.7|175728.7|175812.4|175722.4|175820.7|175730.7|175812.4|175722.4|19
1728402780000|2024-10-08 15:53:00|175812.8|175722.8|175811|175721|175814.4|175724.4|175808|175718|13
1728402790000|2024-10-08 15:53:10|175811.8|175721.8|175808.8|175718.8|175811.8|175721.8|175808.3|175718.3|6
1728402800000|2024-10-08 15:53:20|175808.3|175718.3|175782.5|175692.5|175808.3|175718.3|175764.3|175674.3|15
1728402810000|2024-10-08 15:53:30|175784.7|175694.7|175802.4|175712.4|175804.4|175714.4|175784.7|175694.7|14
1728402820000|2024-10-08 15:53:40|175801.9|175711.9|175801.3|175711.3|175803.9|175713.9|175793.9|175703.9|13
1728402830000|2024-10-08 15:53:50|175800.6|175710.6|175789.2|175699.2|175802.7|175712.7|175785.8|175695.8|14
1728402840000|2024-10-08 15:54:00|175789.8|175699.8|175747|175657|175791.8|175701.8|175744.3|175654.3|21
1728402850000|2024-10-08 15:54:10|175750|175660|175753.7|175663.7|175754.4|175664.4|175747.9|175657.9|16
1728402860000|2024-10-08 15:54:20|175754.3|175664.3|175749.3|175659.3|175754.3|175664.3|175744.6|175654.6|10
1728402870000|2024-10-08 15:54:30|175749|175659|175749.1|175659.1|175752.5|175662.5|175745.2|175655.2|13
1728402880000|2024-10-08 15:54:40|175750|175660|175749.6|175659.6|175752.7|175662.7|175748.5|175658.5|13
1728402890000|2024-10-08 15:54:50|175751.2|175661.2|175748.3|175658.3|175755.1|175665.1|175745.3|175655.3|17
1728402900000|2024-10-08 15:55:00|175745.8|175655.8|175724.5|175634.5|175748.4|175658.4|175723|175633|29
1728402910000|2024-10-08 15:55:10|175728|175638|175729.1|175639.1|175731|175641|175723.8|175633.8|9
1728402920000|2024-10-08 15:55:20|175724.8|175634.8|175722.9|175632.9|175728.4|175638.4|175721.5|175631.5|16
1728402930000|2024-10-08 15:55:30|175720.9|175630.9|175725.6|175635.6|175725.8|175635.8|175720.9|175630.9|15
1728402940000|2024-10-08 15:55:40|175720.4|175630.4|175723.1|175633.1|175724.4|175634.4|175718.9|175628.9|10
1728402950000|2024-10-08 15:55:50|175723.5|175633.5|175729.3|175639.3|175729.3|175639.3|175718.1|175628.1|13
1728402960000|2024-10-08 15:56:00|175723.1|175633.1|175713.9|175623.9|175727.6|175637.6|175711.3|175621.3|17
1728402970000|2024-10-08 15:56:10|175713.1|175623.1|175715.4|175625.4|175717.2|175627.2|175711.1|175621.1|14
1728402980000|2024-10-08 15:56:20|175716.4|175626.4|175714.5|175624.5|175716.4|175626.4|175713.5|175623.5|10
1728402990000|2024-10-08 15:56:30|175714.4|175624.4|175713|175623|175718.3|175628.3|175710.1|175620.1|11
1728403000000|2024-10-08 15:56:40|175712.5|175622.5|175668.1|175578.1|175712.5|175622.5|175663.7|175573.7|15
1728403010000|2024-10-08 15:56:50|175671.3|175581.3|175656.9|175566.9|175671.3|175581.3|175650.3|175560.3|17
1728403020000|2024-10-08 15:57:00|175661|175571|175659.8|175569.8|175661.5|175571.5|175655.8|175565.8|9
1728403030000|2024-10-08 15:57:10|175659.7|175569.7|175672.6|175582.6|175672.6|175582.6|175652.9|175562.9|14
1728403040000|2024-10-08 15:57:20|175667|175577|175696.6|175606.6|175714.8|175624.8|175667|175577|23
1728403050000|2024-10-08 15:57:30|175694.7|175604.7|175691.7|175601.7|175695.4|175605.4|175678.4|175588.4|22
1728403060000|2024-10-08 15:57:40|175691.9|175601.9|175686.1|175596.1|175700.5|175610.5|175686.1|175596.1|23
1728403070000|2024-10-08 15:57:50|175687.3|175597.3|175706.7|175616.7|175706.7|175616.7|175687.3|175597.3|24
1728403080000|2024-10-08 15:58:00|175707.9|175617.9|175699.5|175609.5|175710.7|175620.7|175696.3|175606.3|18
1728403090000|2024-10-08 15:58:10|175703.7|175613.7|175725|175635|175725.8|175635.8|175700.4|175610.4|29
1728403100000|2024-10-08 15:58:20|175722.2|175632.2|175721.7|175631.7|175724.1|175634.1|175715|175625|19
1728403110000|2024-10-08 15:58:30|175722|175632|175724.5|175634.5|175724.5|175634.5|175712.6|175622.6|16
1728403120000|2024-10-08 15:58:40|175726.6|175636.6|175722.3|175632.3|175729.3|175639.3|175718.3|175628.3|24
1728403130000|2024-10-08 15:58:50|175720.6|175630.6|175707.5|175617.5|175725.3|175635.3|175705.2|175615.2|25
1728403140000|2024-10-08 15:59:00|175707.7|175617.7|175716.7|175626.7|175717.9|175627.9|175702.5|175612.5|13
1728403150000|2024-10-08 15:59:10|175716.9|175626.9|175690.3|175600.3|175718.3|175628.3|175689.2|175599.2|29
1728403160000|2024-10-08 15:59:20|175697.2|175607.2|175693.2|175603.2|175697.5|175607.5|175687.4|175597.4|19
1728403170000|2024-10-08 15:59:30|175690.9|175600.9|175674.4|175584.4|175693.2|175603.2|175656.3|175566.3|15
1728403180000|2024-10-08 15:59:40|175676.1|175586.1|175683.3|175593.3|175683.3|175593.3|175675.4|175585.4|15
1728403190000|2024-10-08 15:59:50|175681.2|175591.2|175680.3|175590.3|175682.3|175592.3|175675.5|175585.5|21
1728403200000|2024-10-08 16:00:00|175681.7|175591.7|175681.3|175591.3|175685.9|175595.9|175677.2|175587.2|22
1728403210000|2024-10-08 16:00:10|175682.8|175592.8|175684.1|175594.1|175691.1|175601.1|175681.4|175591.4|23
1728403220000|2024-10-08 16:00:20|175686.2|175596.2|175696|175606|175701.2|175611.2|175683.5|175593.5|25
1728403230000|2024-10-08 16:00:30|175693.7|175603.7|175694.9|175604.9|175704.1|175614.1|175693.7|175603.7|21
1728403240000|2024-10-08 16:00:40|175700.3|175610.3|175667.7|175577.7|175704.2|175614.2|175663.4|175573.4|21
1728403250000|2024-10-08 16:00:50|175668.7|175578.7|175679|175589|175679|175589|175661.7|175571.7|19
1728403260000|2024-10-08 16:01:00|175677.5|175587.5|175642.3|175552.3|175683.7|175593.7|175642.3|175552.3|25
1728403270000|2024-10-08 16:01:10|175641.5|175551.5|175681|175591|175681.8|175591.8|175639.3|175549.3|26
1728403280000|2024-10-08 16:01:20|175669|175579|175655|175565|175675.7|175585.7|175650.6|175560.6|22
1728403290000|2024-10-08 16:01:30|175654.8|175564.8|175656.2|175566.2|175659.3|175569.3|175651.7|175561.7|18
1728403300000|2024-10-08 16:01:40|175649.3|175559.3|175657.7|175567.7|175665.2|175575.2|175649.3|175559.3|18
1728403310000|2024-10-08 16:01:50|175659.7|175569.7|175659.7|175569.7|175666|175576|175659.1|175569.1|10
1728403320000|2024-10-08 16:02:00|175661.1|175571.1|175641.5|175551.5|175661.1|175571.1|175638.1|175548.1|11
1728403330000|2024-10-08 16:02:10|175644.9|175554.9|175611.1|175521.1|175649|175559|175611.1|175521.1|23
1728403340000|2024-10-08 16:02:20|175611.3|175521.3|175627.5|175537.5|175627.7|175537.7|175611.3|175521.3|8
1728403350000|2024-10-08 16:02:30|175625.4|175535.4|175604.1|175514.1|175625.4|175535.4|175600.4|175510.4|9
1728403360000|2024-10-08 16:02:40|175603.3|175513.3|175596.2|175506.2|175603.4|175513.4|175592.1|175502.1|11
1728403370000|2024-10-08 16:02:50|175596.4|175506.4|175596.7|175506.7|175596.7|175506.7|175596.4|175506.4|2
1728403380000|2024-10-08 16:03:00|175597.5|175507.5|175587.6|175497.6|175597.5|175507.5|175587.6|175497.6|7
1728403390000|2024-10-08 16:03:10|175581.4|175491.4|175583.1|175493.1|175587.3|175497.3|175581.4|175491.4|6
1728403400000|2024-10-08 16:03:20|175585.7|175495.7|175588.6|175498.6|175591.7|175501.7|175585.7|175495.7|6
1728403410000|2024-10-08 16:03:30|175589.3|175499.3|175588.4|175498.4|175591.5|175501.5|175585.2|175495.2|11
1728403420000|2024-10-08 16:03:40|175593.4|175503.4|175593.4|175503.4|175593.4|175503.4|175593.4|175503.4|1
1728403430000|2024-10-08 16:03:50|175593.3|175503.3|175595.1|175505.1|175596|175506|175593.3|175503.3|7
1728403440000|2024-10-08 16:04:00|175595.6|175505.6|175595.7|175505.7|175595.7|175505.7|175595.6|175505.6|2
1728403450000|2024-10-08 16:04:10|175595.9|175505.9|175603.6|175513.6|175627.9|175537.9|175595.9|175505.9|17
1728403460000|2024-10-08 16:04:20|175604.3|175514.3|175614.9|175524.9|175626.3|175536.3|175600.6|175510.6|14
1728403470000|2024-10-08 16:04:30|175615.7|175525.7|175603.4|175513.4|175618.4|175528.4|175595.8|175505.8|15
1728403480000|2024-10-08 16:04:40|175603.3|175513.3|175618.5|175528.5|175622.5|175532.5|175603.3|175513.3|8
1728403490000|2024-10-08 16:04:50|175617.8|175527.8|175616.4|175526.4|175621.1|175531.1|175612.9|175522.9|13
1728403500000|2024-10-08 16:05:00|175617.5|175527.5|175648.3|175558.3|175655.2|175565.2|175617.5|175527.5|17
1728403510000|2024-10-08 16:05:10|175632.9|175542.9|175628.6|175538.6|175638.3|175548.3|175621.2|175531.2|23
1728403520000|2024-10-08 16:05:20|175629|175539|175631.8|175541.8|175634.3|175544.3|175624.7|175534.7|11
1728403530000|2024-10-08 16:05:30|175627|175537|175629|175539|175629.9|175539.9|175625.9|175535.9|9
1728403540000|2024-10-08 16:05:40|175630|175540|175628.6|175538.6|175632.6|175542.6|175627.7|175537.7|7
1728403550000|2024-10-08 16:05:50|175628.9|175538.9|175620|175530|175629.6|175539.6|175615.9|175525.9|21
1728403560000|2024-10-08 16:06:00|175621.3|175531.3|175600.4|175510.4|175621.3|175531.3|175596|175506|14
1728403570000|2024-10-08 16:06:10|175600.7|175510.7|175601.3|175511.3|175601.9|175511.9|175600.7|175510.7|5
1728403580000|2024-10-08 16:06:20|175600.6|175510.6|175600|175510|175613.3|175523.3|175596.1|175506.1|6
1728403590000|2024-10-08 16:06:30|175599.6|175509.6|175614|175524|175617.6|175527.6|175599.6|175509.6|17
1728403600000|2024-10-08 16:06:40|175610.4|175520.4|175614|175524|175620.3|175530.3|175608.3|175518.3|16
1728403610000|2024-10-08 16:06:50|175613.8|175523.8|175598.9|175508.9|175615.1|175525.1|175594.4|175504.4|11
1728403620000|2024-10-08 16:07:00|175599.5|175509.5|175600.6|175510.6|175600.6|175510.6|175592.5|175502.5|8
1728403630000|2024-10-08 16:07:10|175600.4|175510.4|175604|175514|175606.7|175516.7|175598.7|175508.7|11
1728403640000|2024-10-08 16:07:20|175601.3|175511.3|175606.6|175516.6|175607.6|175517.6|175601.1|175511.1|11
1728403650000|2024-10-08 16:07:30|175603.7|175513.7|175609.9|175519.9|175609.9|175519.9|175602.5|175512.5|9
1728403660000|2024-10-08 16:07:40|175610.5|175520.5|175603|175513|175619.3|175529.3|175603|175513|11
1728403670000|2024-10-08 16:07:50|175600.6|175510.6|175604.5|175514.5|175606|175516|175598.4|175508.4|10
1728403680000|2024-10-08 16:08:00|175606.2|175516.2|175593.5|175503.5|175615.1|175525.1|175593.5|175503.5|13
1728403690000|2024-10-08 16:08:10|175595.3|175505.3|175619.9|175529.9|175625.3|175535.3|175595.3|175505.3|11
1728403700000|2024-10-08 16:08:20|175618.3|175528.3|175601.6|175511.6|175618.3|175528.3|175589.2|175499.2|17
1728403710000|2024-10-08 16:08:30|175603.7|175513.7|175605.1|175515.1|175605.7|175515.7|175595.9|175505.9|12
1728403720000|2024-10-08 16:08:40|175604.5|175514.5|175611.1|175521.1|175618.7|175528.7|175598.6|175508.6|21
1728403730000|2024-10-08 16:08:50|175606.7|175516.7|175603.8|175513.8|175606.7|175516.7|175593.6|175503.6|20
1728403740000|2024-10-08 16:09:00|175597.3|175507.3|175603.6|175513.6|175612.4|175522.4|175597.3|175507.3|9
1728403750000|2024-10-08 16:09:10|175603.8|175513.8|175604.2|175514.2|175606.5|175516.5|175598.7|175508.7|21
1728403760000|2024-10-08 16:09:20|175605.1|175515.1|175607|175517|175612.4|175522.4|175602.8|175512.8|18
1728403770000|2024-10-08 16:09:30|175610|175520|175617|175527|175617|175527|175595.4|175505.4|19
1728403780000|2024-10-08 16:09:40|175613|175523|175617.5|175527.5|175619.8|175529.8|175609.1|175519.1|21
1728403790000|2024-10-08 16:09:50|175617.3|175527.3|175619.6|175529.6|175625.4|175535.4|175615|175525|18
1728403800000|2024-10-08 16:10:00|175616.2|175526.2|175602.3|175512.3|175620|175530|175595.8|175505.8|30
1728403810000|2024-10-08 16:10:10|175605.2|175515.2|175603.9|175513.9|175614.8|175524.8|175601.7|175511.7|7
1728403820000|2024-10-08 16:10:20|175604.7|175514.7|175605.4|175515.4|175607.1|175517.1|175603.9|175513.9|8
1728403830000|2024-10-08 16:10:30|175604.8|175514.8|175605.6|175515.6|175605.7|175515.7|175604.6|175514.6|4
1728403840000|2024-10-08 16:10:40|175605.5|175515.5|175606.1|175516.1|175607|175517|175601|175511|9
1728403850000|2024-10-08 16:10:50|175605.7|175515.7|175611.8|175521.8|175614.3|175524.3|175605.7|175515.7|11
1728403860000|2024-10-08 16:11:00|175608|175518|175609.4|175519.4|175609.4|175519.4|175596.9|175506.9|13
1728403870000|2024-10-08 16:11:10|175609.9|175519.9|175601.5|175511.5|175614|175524|175599.9|175509.9|10
1728403880000|2024-10-08 16:11:20|175604.7|175514.7|175604.2|175514.2|175606.9|175516.9|175602.8|175512.8|7
1728403890000|2024-10-08 16:11:30|175603.7|175513.7|175607.4|175517.4|175608.9|175518.9|175601.3|175511.3|15
1728403900000|2024-10-08 16:11:40|175604.3|175514.3|175612.9|175522.9|175629.3|175539.3|175604.3|175514.3|16
1728403910000|2024-10-08 16:11:50|175613.2|175523.2|175607.2|175517.2|175617.2|175527.2|175603.1|175513.1|17
1728403920000|2024-10-08 16:12:00|175606.7|175516.7|175604.8|175514.8|175612.6|175522.6|175599.6|175509.6|11
1728403930000|2024-10-08 16:12:10|175605.8|175515.8|175622.1|175532.1|175629.4|175539.4|175605.8|175515.8|22
1728403940000|2024-10-08 16:12:20|175624.4|175534.4|175621.4|175531.4|175630.7|175540.7|175617.5|175527.5|19
1728403950000|2024-10-08 16:12:30|175622|175532|175618.3|175528.3|175624.4|175534.4|175616.1|175526.1|20
1728403960000|2024-10-08 16:12:40|175614.2|175524.2|175617|175527|175623.5|175533.5|175610.4|175520.4|27
1728403970000|2024-10-08 16:12:50|175625.8|175535.8|175619.6|175529.6|175632.9|175542.9|175614.4|175524.4|28
1728403980000|2024-10-08 16:13:00|175614.8|175524.8|175616.3|175526.3|175621|175531|175604.3|175514.3|27
1728403990000|2024-10-08 16:13:10|175621.5|175531.5|175624.1|175534.1|175627.2|175537.2|175620|175530|16
1728404000000|2024-10-08 16:13:20|175625.5|175535.5|175624.4|175534.4|175632|175542|175621|175531|23
1728404010000|2024-10-08 16:13:30|175629.4|175539.4|175623.2|175533.2|175631.4|175541.4|175618.9|175528.9|12
1728404020000|2024-10-08 16:13:40|175622.6|175532.6|175619.2|175529.2|175629.5|175539.5|175615.8|175525.8|16
1728404030000|2024-10-08 16:13:50|175624.7|175534.7|175616.5|175526.5|175624.7|175534.7|175616.5|175526.5|9
1728404040000|2024-10-08 16:14:00|175613|175523|175626.4|175536.4|175633.3|175543.3|175613|175523|12
1728404050000|2024-10-08 16:14:10|175624.7|175534.7|175628|175538|175631.9|175541.9|175623.6|175533.6|11
1728404060000|2024-10-08 16:14:20|175627.9|175537.9|175621.8|175531.8|175628.5|175538.5|175621.3|175531.3|11
1728404070000|2024-10-08 16:14:30|175625.6|175535.6|175620.4|175530.4|175630.1|175540.1|175620.4|175530.4|6
1728404080000|2024-10-08 16:14:40|175627.8|175537.8|175624.5|175534.5|175627.8|175537.8|175624.1|175534.1|6
1728404090000|2024-10-08 16:14:50|175624.4|175534.4|175614.2|175524.2|175624.4|175534.4|175611.3|175521.3|21
1728404100000|2024-10-08 16:15:00|175613.6|175523.6|175617.6|175527.6|175624.6|175534.6|175608.2|175518.2|25
1728404110000|2024-10-08 16:15:10|175616.3|175526.3|175612.7|175522.7|175618.7|175528.7|175610.3|175520.3|14
1728404120000|2024-10-08 16:15:20|175615.5|175525.5|175622.8|175532.8|175624.6|175534.6|175610.1|175520.1|22
1728404130000|2024-10-08 16:15:30|175622.9|175532.9|175617.3|175527.3|175622.9|175532.9|175616.3|175526.3|11
1728404140000|2024-10-08 16:15:40|175616.6|175526.6|175617|175527|175617|175527|175604.5|175514.5|18
1728404150000|2024-10-08 16:15:50|175614.8|175524.8|175593.2|175503.2|175625.8|175535.8|175590.1|175500.1|20
1728404160000|2024-10-08 16:16:00|175590.8|175500.8|175625.7|175535.7|175628.5|175538.5|175590.8|175500.8|20
1728404170000|2024-10-08 16:16:10|175627|175537|175626.1|175536.1|175628.4|175538.4|175619.1|175529.1|15
1728404180000|2024-10-08 16:16:20|175626.2|175536.2|175628.2|175538.2|175628.4|175538.4|175620.4|175530.4|11
1728404190000|2024-10-08 16:16:30|175628.7|175538.7|175625.8|175535.8|175628.7|175538.7|175621.2|175531.2|7
1728404200000|2024-10-08 16:16:40|175625.4|175535.4|175624.6|175534.6|175628.5|175538.5|175621.4|175531.4|11
1728404210000|2024-10-08 16:16:50|175572.9|175482.9|175580.7|175490.7|175585|175495|175572.9|175482.9|21
1728404220000|2024-10-08 16:17:00|175578.7|175488.7|175584.8|175494.8|175584.8|175494.8|175575|175485|14
1728404230000|2024-10-08 16:17:10|175584.7|175494.7|175578.1|175488.1|175584.7|175494.7|175570.8|175480.8|8
1728404240000|2024-10-08 16:17:20|175578.7|175488.7|175579.3|175489.3|175588.3|175498.3|175578.7|175488.7|10
1728404250000|2024-10-08 16:17:30|175579.7|175489.7|175570.3|175480.3|175579.7|175489.7|175568.8|175478.8|9
1728404260000|2024-10-08 16:17:40|175573.2|175483.2|175561.6|175471.6|175573.2|175483.2|175554.1|175464.1|20
1728404270000|2024-10-08 16:17:50|175557.1|175467.1|175580.4|175490.4|175587.9|175497.9|175556.7|175466.7|17
1728404280000|2024-10-08 16:18:00|175582|175492|175574.4|175484.4|175584.4|175494.4|175569.9|175479.9|22
1728404290000|2024-10-08 16:18:10|175576.9|175486.9|175578.9|175488.9|175583.4|175493.4|175570.1|175480.1|24
1728404300000|2024-10-08 16:18:20|175584.9|175494.9|175581.8|175491.8|175591.9|175501.9|175574.8|175484.8|23
1728404310000|2024-10-08 16:18:30|175585.4|175495.4|175577.7|175487.7|175585.4|175495.4|175574.8|175484.8|8
1728404320000|2024-10-08 16:18:40|175574.1|175484.1|175583.1|175493.1|175589.4|175499.4|175572.1|175482.1|10
1728404330000|2024-10-08 16:18:50|175585.8|175495.8|175590.9|175500.9|175598.4|175508.4|175585.8|175495.8|18
1728404340000|2024-10-08 16:19:00|175592.9|175502.9|175581.2|175491.2|175592.9|175502.9|175581.2|175491.2|13
1728404350000|2024-10-08 16:19:10|175583.3|175493.3|175576.2|175486.2|175584.3|175494.3|175561.8|175471.8|20
1728404360000|2024-10-08 16:19:20|175577.4|175487.4|175581.1|175491.1|175592.9|175502.9|175577.4|175487.4|13
1728404370000|2024-10-08 16:19:30|175580.9|175490.9|175587.3|175497.3|175588.5|175498.5|175580.7|175490.7|13
1728404380000|2024-10-08 16:19:40|175586.6|175496.6|175590.9|175500.9|175593.7|175503.7|175583.9|175493.9|7
1728404390000|2024-10-08 16:19:50|175593.1|175503.1|175589.9|175499.9|175594.8|175504.8|175589.9|175499.9|8
1728404400000|2024-10-08 16:20:00|175590.7|175500.7|175585.1|175495.1|175590.7|175500.7|175583.2|175493.2|13
1728404410000|2024-10-08 16:20:10|175584.5|175494.5|175586.5|175496.5|175590.7|175500.7|175576.9|175486.9|15
1728404420000|2024-10-08 16:20:20|175584.8|175494.8|175583.5|175493.5|175584.8|175494.8|175572|175482|11
1728404430000|2024-10-08 16:20:30|175582|175492|175603.3|175513.3|175603.3|175513.3|175567.1|175477.1|17
1728404440000|2024-10-08 16:20:40|175599.4|175509.4|175598.4|175508.4|175601.7|175511.7|175593.2|175503.2|21
1728404450000|2024-10-08 16:20:50|175598.6|175508.6|175600.9|175510.9|175601.3|175511.3|175593.9|175503.9|14
1728404460000|2024-10-08 16:21:00|175596.9|175506.9|175599.2|175509.2|175601.2|175511.2|175596.6|175506.6|12
1728404470000|2024-10-08 16:21:10|175588.2|175498.2|175582.7|175492.7|175590.8|175500.8|175582.7|175492.7|13
1728404480000|2024-10-08 16:21:20|175584.1|175494.1|175585.6|175495.6|175585.6|175495.6|175578.3|175488.3|8
1728404490000|2024-10-08 16:21:30|175582.5|175492.5|175579.2|175489.2|175584|175494|175579.2|175489.2|15
1728404500000|2024-10-08 16:21:40|175579.8|175489.8|175592.9|175502.9|175592.9|175502.9|175579.8|175489.8|14
1728404510000|2024-10-08 16:21:50|175592.5|175502.5|175579.4|175489.4|175593.6|175503.6|175579.4|175489.4|13
1728404520000|2024-10-08 16:22:00|175575.2|175485.2|175585.4|175495.4|175592.7|175502.7|175571.7|175481.7|25
1728404530000|2024-10-08 16:22:10|175584.7|175494.7|175594.7|175504.7|175594.7|175504.7|175582.1|175492.1|4
1728404540000|2024-10-08 16:22:20|175589.5|175499.5|175600.5|175510.5|175605.7|175515.7|175589.5|175499.5|10
1728404550000|2024-10-08 16:22:30|175602.6|175512.6|175607.7|175517.7|175623.3|175533.3|175599|175509|12
1728404560000|2024-10-08 16:22:40|175604.9|175514.9|175603.5|175513.5|175608.2|175518.2|175603.5|175513.5|7
1728404570000|2024-10-08 16:22:50|175603.2|175513.2|175600.5|175510.5|175611.9|175521.9|175600.5|175510.5|12
1728404580000|2024-10-08 16:23:00|175601.2|175511.2|175603|175513|175608.9|175518.9|175601.2|175511.2|9
1728404590000|2024-10-08 16:23:10|175605.5|175515.5|175602.5|175512.5|175608.2|175518.2|175602|175512|15
1728404600000|2024-10-08 16:23:20|175607.3|175517.3|175624.1|175534.1|175630.4|175540.4|175606.6|175516.6|27
1728404610000|2024-10-08 16:23:30|175625.9|175535.9|175637.6|175547.6|175637.6|175547.6|175615.1|175525.1|21
1728404620000|2024-10-08 16:23:40|175636.9|175546.9|175631|175541|175636.9|175546.9|175629.3|175539.3|11
1728404630000|2024-10-08 16:23:50|175633|175543|175626.3|175536.3|175634.6|175544.6|175626.2|175536.2|9
1728404640000|2024-10-08 16:24:00|175627.1|175537.1|175634.9|175544.9|175634.9|175544.9|175625.3|175535.3|19
1728404650000|2024-10-08 16:24:10|175627.8|175537.8|175644.1|175554.1|175644.1|175554.1|175619.6|175529.6|19
1728404660000|2024-10-08 16:24:20|175644|175554|175657.2|175567.2|175662|175572|175642.6|175552.6|12
1728404670000|2024-10-08 16:24:30|175656.2|175566.2|175658.4|175568.4|175660|175570|175648.3|175558.3|7
1728404680000|2024-10-08 16:24:40|175658.3|175568.3|175662.8|175572.8|175665.7|175575.7|175658.3|175568.3|9
1728404690000|2024-10-08 16:24:50|175665.5|175575.5|175673.6|175583.6|175678.6|175588.6|175665.5|175575.5|12
1728404700000|2024-10-08 16:25:00|175670.8|175580.8|175672.5|175582.5|175672.5|175582.5|175670.8|175580.8|3
1728404720000|2024-10-08 16:25:20|175669.1|175579.1|175675.3|175585.3|175675.3|175585.3|175669.1|175579.1|6
1728404730000|2024-10-08 16:25:30|175675.9|175585.9|175669.9|175579.9|175675.9|175585.9|175664.9|175574.9|7
1728404740000|2024-10-08 16:25:40|175668.7|175578.7|175670.8|175580.8|175670.9|175580.9|175668|175578|5
1728404750000|2024-10-08 16:25:50|175668.3|175578.3|175673.2|175583.2|175674.5|175584.5|175668.3|175578.3|7
1728404760000|2024-10-08 16:26:00|175672.8|175582.8|175659|175569|175672.8|175582.8|175656.9|175566.9|11
1728404770000|2024-10-08 16:26:10|175657.5|175567.5|175658.4|175568.4|175664|175574|175652.2|175562.2|12
1728404780000|2024-10-08 16:26:20|175661|175571|175667.2|175577.2|175669.9|175579.9|175661|175571|8
1728404790000|2024-10-08 16:26:30|175669.4|175579.4|175662.7|175572.7|175678.2|175588.2|175662.7|175572.7|9
1728404800000|2024-10-08 16:26:40|175664|175574|175659.2|175569.2|175665.7|175575.7|175659.2|175569.2|11
1728404810000|2024-10-08 16:26:50|175660.1|175570.1|175660.4|175570.4|175662.6|175572.6|175656.4|175566.4|7
1728404820000|2024-10-08 16:27:00|175663.6|175573.6|175655.1|175565.1|175663.6|175573.6|175654.9|175564.9|12
1728404830000|2024-10-08 16:27:10|175655|175565|175666.3|175576.3|175667.5|175577.5|175654.2|175564.2|19
1728404840000|2024-10-08 16:27:20|175664.6|175574.6|175671.6|175581.6|175673.6|175583.6|175661.5|175571.5|12
1728404850000|2024-10-08 16:27:30|175670.5|175580.5|175667.8|175577.8|175670.5|175580.5|175665.1|175575.1|6
1728404860000|2024-10-08 16:27:40|175664.3|175574.3|175662.3|175572.3|175668.1|175578.1|175661.9|175571.9|10
1728404870000|2024-10-08 16:27:50|175665.4|175575.4|175662.8|175572.8|175669.5|175579.5|175662.8|175572.8|10
1728404880000|2024-10-08 16:28:00|175663.5|175573.5|175660.1|175570.1|175664.1|175574.1|175659.1|175569.1|9
1728404890000|2024-10-08 16:28:10|175659.6|175569.6|175665.4|175575.4|175668.3|175578.3|175658.9|175568.9|6
1728404900000|2024-10-08 16:28:20|175662.8|175572.8|175663.2|175573.2|175664.9|175574.9|175661.6|175571.6|6
1728404910000|2024-10-08 16:28:30|175664.7|175574.7|175665.3|175575.3|175667.2|175577.2|175662.4|175572.4|13
1728404920000|2024-10-08 16:28:40|175665.4|175575.4|175664.8|175574.8|175665.7|175575.7|175664.8|175574.8|3
1728404930000|2024-10-08 16:28:50|175663.2|175573.2|175673.5|175583.5|175673.5|175583.5|175663.2|175573.2|11
1728404940000|2024-10-08 16:29:00|175674.9|175584.9|175673.4|175583.4|175675.4|175585.4|175669.7|175579.7|16
1728404950000|2024-10-08 16:29:10|175671.9|175581.9|175667.5|175577.5|175672.4|175582.4|175665.1|175575.1|12
1728404960000|2024-10-08 16:29:20|175666.9|175576.9|175663.9|175573.9|175670.3|175580.3|175663.7|175573.7|19
1728404970000|2024-10-08 16:29:30|175665.8|175575.8|175665.6|175575.6|175665.8|175575.8|175663.1|175573.1|8
1728404980000|2024-10-08 16:29:40|175662.1|175572.1|175666.3|175576.3|175672|175582|175662.1|175572.1|13
1728404990000|2024-10-08 16:29:50|175664.5|175574.5|175668.2|175578.2|175668.2|175578.2|175662.3|175572.3|10
1728405000000|2024-10-08 16:30:00|175669.9|175579.9|175668.6|175578.6|175669.9|175579.9|175660.2|175570.2|22
1728405010000|2024-10-08 16:30:10|175668.3|175578.3|175684.3|175594.3|175686.7|175596.7|175668.3|175578.3|30
1728405020000|2024-10-08 16:30:20|175689.4|175599.4|175687.1|175597.1|175692.3|175602.3|175686.6|175596.6|12
1728405030000|2024-10-08 16:30:30|175686.5|175596.5|175683.9|175593.9|175690.1|175600.1|175676.6|175586.6|19
1728405040000|2024-10-08 16:30:40|175682.9|175592.9|175682.9|175592.9|175686.9|175596.9|175680.5|175590.5|13
1728405050000|2024-10-08 16:30:50|175688.2|175598.2|175706.4|175616.4|175709.2|175619.2|175681.2|175591.2|12
1728405060000|2024-10-08 16:31:00|175704.3|175614.3|175703.3|175613.3|175714.3|175624.3|175700.3|175610.3|26
1728405070000|2024-10-08 16:31:10|175702|175612|175708|175618|175709|175619|175702|175612|8
1728405080000|2024-10-08 16:31:20|175707.9|175617.9|175703.8|175613.8|175712.7|175622.7|175697.5|175607.5|28
1728405090000|2024-10-08 16:31:30|175704|175614|175723.6|175633.6|175740.7|175650.7|175701.1|175611.1|28
1728405100000|2024-10-08 16:31:40|175725.4|175635.4|175721.9|175631.9|175725.4|175635.4|175717.8|175627.8|22
1728405110000|2024-10-08 16:31:50|175714.9|175624.9|175725.1|175635.1|175737.5|175647.5|175714.9|175624.9|30
1728405120000|2024-10-08 16:32:00|175724.1|175634.1|175716.3|175626.3|175734.2|175644.2|175716.3|175626.3|24
1728405130000|2024-10-08 16:32:10|175712.9|175622.9|175720.8|175630.8|175724.3|175634.3|175712.9|175622.9|20
1728405140000|2024-10-08 16:32:20|175722.8|175632.8|175721.7|175631.7|175727|175637|175717.5|175627.5|16
1728405150000|2024-10-08 16:32:30|175719.8|175629.8|175718.9|175628.9|175725|175635|175716.9|175626.9|19
1728405160000|2024-10-08 16:32:40|175716.9|175626.9|175725.2|175635.2|175727.7|175637.7|175716.9|175626.9|28
1728405170000|2024-10-08 16:32:50|175723.8|175633.8|175723.8|175633.8|175730.1|175640.1|175720.4|175630.4|18
1728405180000|2024-10-08 16:33:00|175724.9|175634.9|175722.6|175632.6|175728.8|175638.8|175716.5|175626.5|21
1728405190000|2024-10-08 16:33:10|175719.9|175629.9|175722.8|175632.8|175729.1|175639.1|175717.2|175627.2|19
1728405200000|2024-10-08 16:33:20|175722.9|175632.9|175727.8|175637.8|175727.8|175637.8|175722.3|175632.3|10
1728405210000|2024-10-08 16:33:30|175730.5|175640.5|175724.9|175634.9|175730.5|175640.5|175724.9|175634.9|7
1728405220000|2024-10-08 16:33:40|175724.4|175634.4|175745.8|175655.8|175753.4|175663.4|175723.8|175633.8|19
1728405230000|2024-10-08 16:33:50|175749.3|175659.3|175769.2|175679.2|175776.8|175686.8|175746.8|175656.8|15
1728405240000|2024-10-08 16:34:00|175766.7|175676.7|175770.4|175680.4|175774.2|175684.2|175761|175671|10
1728405250000|2024-10-08 16:34:10|175769.7|175679.7|175750.6|175660.6|175769.7|175679.7|175750.6|175660.6|10
1728405260000|2024-10-08 16:34:20|175751.9|175661.9|175769.9|175679.9|175776.6|175686.6|175747.2|175657.2|18
1728405270000|2024-10-08 16:34:30|175768.3|175678.3|175768.1|175678.1|175779.8|175689.8|175763.4|175673.4|25
1728405280000|2024-10-08 16:34:40|175768.2|175678.2|175769.5|175679.5|175773.3|175683.3|175764|175674|27
1728405290000|2024-10-08 16:34:50|175769.8|175679.8|175756.7|175666.7|175769.8|175679.8|175749.7|175659.7|21
1728405300000|2024-10-08 16:35:00|175760.3|175670.3|175756|175666|175760.3|175670.3|175755.1|175665.1|9
1728405310000|2024-10-08 16:35:10|175755.3|175665.3|175754.8|175664.8|175756|175666|175748.3|175658.3|12
1728405320000|2024-10-08 16:35:20|175754.5|175664.5|175755.6|175665.6|175759.2|175669.2|175754.2|175664.2|10
1728405330000|2024-10-08 16:35:30|175759.7|175669.7|175753.4|175663.4|175761|175671|175753.4|175663.4|11
1728405340000|2024-10-08 16:35:40|175767.2|175677.2|175766|175676|175773.8|175683.8|175757.4|175667.4|21
1728405350000|2024-10-08 16:35:50|175767.9|175677.9|175763.3|175673.3|175768.8|175678.8|175760.1|175670.1|13
1728405360000|2024-10-08 16:36:00|175762.4|175672.4|175766.2|175676.2|175769.4|175679.4|175758.8|175668.8|13
1728405370000|2024-10-08 16:36:10|175766.1|175676.1|175769.2|175679.2|175772.2|175682.2|175759.8|175669.8|18
1728405380000|2024-10-08 16:36:20|175767.8|175677.8|175768.6|175678.6|175773|175683|175767.4|175677.4|12
1728405390000|2024-10-08 16:36:30|175767.4|175677.4|175760.9|175670.9|175767.4|175677.4|175752.2|175662.2|12
1728405400000|2024-10-08 16:36:40|175770.3|175680.3|175773.2|175683.2|175779|175689|175767.9|175677.9|23
1728405410000|2024-10-08 16:36:50|175774.1|175684.1|175767.8|175677.8|175782.5|175692.5|175762.6|175672.6|14
1728405420000|2024-10-08 16:37:00|175767.7|175677.7|175756.1|175666.1|175767.7|175677.7|175754.8|175664.8|13
1728405430000|2024-10-08 16:37:10|175753.5|175663.5|175762.1|175672.1|175766.6|175676.6|175747.3|175657.3|17
1728405440000|2024-10-08 16:37:20|175763.6|175673.6|175759.2|175669.2|175763.6|175673.6|175753.7|175663.7|11
1728405450000|2024-10-08 16:37:30|175759.1|175669.1|175753.2|175663.2|175759.1|175669.1|175749.9|175659.9|15
1728405460000|2024-10-08 16:37:40|175750.3|175660.3|175754.5|175664.5|175760.1|175670.1|175748.3|175658.3|23
1728405470000|2024-10-08 16:37:50|175751.9|175661.9|175757.5|175667.5|175759.8|175669.8|175745.8|175655.8|20
1728405480000|2024-10-08 16:38:00|175755.7|175665.7|175756.8|175666.8|175759.4|175669.4|175753.8|175663.8|15
1728405490000|2024-10-08 16:38:10|175755.1|175665.1|175752|175662|175755.1|175665.1|175749.3|175659.3|11
1728405500000|2024-10-08 16:38:20|175751|175661|175763|175673|175764.8|175674.8|175749|175659|20
1728405510000|2024-10-08 16:38:30|175761.7|175671.7|175764.8|175674.8|175767.9|175677.9|175761.7|175671.7|17
1728405520000|2024-10-08 16:38:40|175763|175673|175773.2|175683.2|175783.3|175693.3|175763|175673|14
1728405530000|2024-10-08 16:38:50|175776.8|175686.8|175803.7|175713.7|175808|175718|175768|175678|16
1728405540000|2024-10-08 16:39:00|175800.7|175710.7|175797.4|175707.4|175808.7|175718.7|175794.7|175704.7|18
1728405550000|2024-10-08 16:39:10|175798|175708|175800.4|175710.4|175808.8|175718.8|175797.6|175707.6|14
1728405560000|2024-10-08 16:39:20|175805.3|175715.3|175806.9|175716.9|175809.5|175719.5|175802|175712|14
1728405570000|2024-10-08 16:39:30|175811.5|175721.5|175806|175716|175811.5|175721.5|175799.4|175709.4|20
1728405580000|2024-10-08 16:39:40|175804.9|175714.9|175806|175716|175812.7|175722.7|175798.4|175708.4|27
1728405590000|2024-10-08 16:39:50|175811.5|175721.5|175801.9|175711.9|175811.5|175721.5|175801.9|175711.9|11
1728405600000|2024-10-08 16:40:00|175805.1|175715.1|175804.4|175714.4|175810.3|175720.3|175801.1|175711.1|17
1728405610000|2024-10-08 16:40:10|175804.1|175714.1|175810.6|175720.6|175816.7|175726.7|175804.1|175714.1|29
1728405620000|2024-10-08 16:40:20|175809.7|175719.7|175812.4|175722.4|175814.9|175724.9|175806|175716|24
1728405630000|2024-10-08 16:40:30|175809.4|175719.4|175806.5|175716.5|175811.6|175721.6|175802.4|175712.4|14
1728405640000|2024-10-08 16:40:40|175809.1|175719.1|175806.4|175716.4|175811.1|175721.1|175806.4|175716.4|11
1728405650000|2024-10-08 16:40:50|175806.2|175716.2|175801|175711|175807.1|175717.1|175796.5|175706.5|20
1728405660000|2024-10-08 16:41:00|175807.6|175717.6|175806.2|175716.2|175815.4|175725.4|175804.1|175714.1|20
1728405670000|2024-10-08 16:41:10|175805.2|175715.2|175803.8|175713.8|175813.1|175723.1|175798.8|175708.8|25
1728405680000|2024-10-08 16:41:20|175801.2|175711.2|175799.8|175709.8|175804.5|175714.5|175794.2|175704.2|21
1728405690000|2024-10-08 16:41:30|175798.4|175708.4|175797.5|175707.5|175803.5|175713.5|175789|175699|29
1728405700000|2024-10-08 16:41:40|175796.5|175706.5|175799.3|175709.3|175804.8|175714.8|175794.6|175704.6|27
1728405710000|2024-10-08 16:41:50|175800.8|175710.8|175800.7|175710.7|175802.6|175712.6|175791.7|175701.7|23
1728405720000|2024-10-08 16:42:00|175791.4|175701.4|175805.5|175715.5|175808.5|175718.5|175791.4|175701.4|30
1728405730000|2024-10-08 16:42:10|175805.7|175715.7|175803.7|175713.7|175808.5|175718.5|175795.9|175705.9|27
1728405740000|2024-10-08 16:42:20|175792|175702|175797|175707|175799.2|175709.2|175789.2|175699.2|20
1728405750000|2024-10-08 16:42:30|175797.6|175707.6|175790.8|175700.8|175801.6|175711.6|175790.8|175700.8|31
1728405760000|2024-10-08 16:42:40|175790.4|175700.4|175785.1|175695.1|175793.2|175703.2|175773.8|175683.8|13
1728405770000|2024-10-08 16:42:50|175782.5|175692.5|175792.7|175702.7|175796.3|175706.3|175782.5|175692.5|11
1728405780000|2024-10-08 16:43:00|175790.1|175700.1|175789|175699|175791.4|175701.4|175786.3|175696.3|11
1728405790000|2024-10-08 16:43:10|175791.6|175701.6|175802.1|175712.1|175805.2|175715.2|175790.1|175700.1|22
1728405800000|2024-10-08 16:43:20|175802|175712|175799.7|175709.7|175807.1|175717.1|175798|175708|9
1728405810000|2024-10-08 16:43:30|175799.9|175709.9|175803.1|175713.1|175807.1|175717.1|175799.9|175709.9|13
1728405820000|2024-10-08 16:43:40|175805.7|175715.7|175798.5|175708.5|175805.7|175715.7|175796.3|175706.3|10
1728405830000|2024-10-08 16:43:50|175801.1|175711.1|175815.8|175725.8|175815.8|175725.8|175801.1|175711.1|19
1728405840000|2024-10-08 16:44:00|175817.8|175727.8|175819.1|175729.1|175824|175734|175815.4|175725.4|13
1728405850000|2024-10-08 16:44:10|175823.3|175733.3|175823|175733|175823.3|175733.3|175822.4|175732.4|3
1728405860000|2024-10-08 16:44:20|175822.5|175732.5|175822|175732|175826.8|175736.8|175820.5|175730.5|11
1728405870000|2024-10-08 16:44:30|175825|175735|175828.5|175738.5|175831.9|175741.9|175820|175730|16
1728405880000|2024-10-08 16:44:40|175825.8|175735.8|175826.2|175736.2|175826.2|175736.2|175824.5|175734.5|3
1728405890000|2024-10-08 16:44:50|175832.3|175742.3|175828.9|175738.9|175833.9|175743.9|175828.6|175738.6|10
1728405900000|2024-10-08 16:45:00|175833.1|175743.1|175831.9|175741.9|175834.5|175744.5|175828.9|175738.9|14
1728405910000|2024-10-08 16:45:10|175830.9|175740.9|175829.2|175739.2|175831.7|175741.7|175828.2|175738.2|12
1728405920000|2024-10-08 16:45:20|175826|175736|175829.7|175739.7|175835.5|175745.5|175822.7|175732.7|18
1728405930000|2024-10-08 16:45:30|175827.6|175737.6|175831.5|175741.5|175834.5|175744.5|175826.9|175736.9|20
1728405940000|2024-10-08 16:45:40|175832.5|175742.5|175831.7|175741.7|175836.5|175746.5|175830.9|175740.9|14
1728405950000|2024-10-08 16:45:50|175835.1|175745.1|175834.2|175744.2|175837.1|175747.1|175831.9|175741.9|8
1728405960000|2024-10-08 16:46:00|175831.9|175741.9|175837.3|175747.3|175838.3|175748.3|175831.9|175741.9|19
1728405970000|2024-10-08 16:46:10|175837.6|175747.6|175832.8|175742.8|175837.6|175747.6|175828.6|175738.6|7
1728405980000|2024-10-08 16:46:20|175830.4|175740.4|175819.7|175729.7|175831.2|175741.2|175817.1|175727.1|19
1728405990000|2024-10-08 16:46:30|175821.6|175731.6|175818.9|175728.9|175823.1|175733.1|175818.9|175728.9|14
1728406000000|2024-10-08 16:46:40|175819.1|175729.1|175823.9|175733.9|175823.9|175733.9|175817.4|175727.4|14
1728406010000|2024-10-08 16:46:50|175823.3|175733.3|175828.5|175738.5|175834.1|175744.1|175818.5|175728.5|18
1728406020000|2024-10-08 16:47:00|175830.6|175740.6|175831.4|175741.4|175833.4|175743.4|175828.3|175738.3|12
1728406030000|2024-10-08 16:47:10|175834.6|175744.6|175840.7|175750.7|175850.9|175760.9|175834.6|175744.6|20
1728406040000|2024-10-08 16:47:20|175843|175753|175841.1|175751.1|175849.2|175759.2|175839.8|175749.8|16
1728406050000|2024-10-08 16:47:30|175840.1|175750.1|175838.1|175748.1|175840.1|175750.1|175837.3|175747.3|4
1728406060000|2024-10-08 16:47:40|175837.8|175747.8|175833.7|175743.7|175839.1|175749.1|175833.2|175743.2|17
1728406070000|2024-10-08 16:47:50|175833.2|175743.2|175846.9|175756.9|175846.9|175756.9|175832.8|175742.8|10
1728406080000|2024-10-08 16:48:00|175845.5|175755.5|175846.3|175756.3|175846.4|175756.4|175840.8|175750.8|13
1728406090000|2024-10-08 16:48:10|175849.8|175759.8|175863.1|175773.1|175867.5|175777.5|175849.8|175759.8|8
1728406100000|2024-10-08 16:48:20|175863.2|175773.2|175869.5|175779.5|175872.3|175782.3|175862.2|175772.2|14
1728406110000|2024-10-08 16:48:30|175865.8|175775.8|175869.3|175779.3|175870.7|175780.7|175865.8|175775.8|6
1728406120000|2024-10-08 16:48:40|175866.8|175776.8|175865.4|175775.4|175873|175783|175864.9|175774.9|10
1728406130000|2024-10-08 16:48:50|175869.6|175779.6|175865.8|175775.8|175875.4|175785.4|175863.9|175773.9|19
1728406140000|2024-10-08 16:49:00|175868.6|175778.6|175869.8|175779.8|175871.4|175781.4|175862.5|175772.5|20
1728406150000|2024-10-08 16:49:10|175869.9|175779.9|175864.7|175774.7|175869.9|175779.9|175860.1|175770.1|14
1728406160000|2024-10-08 16:49:20|175860.9|175770.9|175863|175773|175868.4|175778.4|175860.6|175770.6|10
1728406170000|2024-10-08 16:49:30|175868.2|175778.2|175863.8|175773.8|175868.2|175778.2|175862.3|175772.3|11
1728406180000|2024-10-08 16:49:40|175864.1|175774.1|175865.8|175775.8|175867.9|175777.9|175857.8|175767.8|8
1728406190000|2024-10-08 16:49:50|175865.1|175775.1|175864.8|175774.8|175865.1|175775.1|175860.8|175770.8|7
1728406200000|2024-10-08 16:50:00|175866.6|175776.6|175861.7|175771.7|175866.6|175776.6|175848.8|175758.8|14
1728406210000|2024-10-08 16:50:10|175858.7|175768.7|175855.3|175765.3|175858.7|175768.7|175845.3|175755.3|17
1728406220000|2024-10-08 16:50:20|175855.6|175765.6|175855.9|175765.9|175857.5|175767.5|175855.4|175765.4|7
1728406230000|2024-10-08 16:50:30|175855.6|175765.6|175845.3|175755.3|175855.7|175765.7|175843.9|175753.9|22
1728406240000|2024-10-08 16:50:40|175845.2|175755.2|175848.7|175758.7|175848.7|175758.7|175842.8|175752.8|5
1728406250000|2024-10-08 16:50:50|175851.6|175761.6|175852.5|175762.5|175853.4|175763.4|175847|175757|19
1728406260000|2024-10-08 16:51:00|175850.8|175760.8|175856.9|175766.9|175856.9|175766.9|175849.9|175759.9|19
1728406270000|2024-10-08 16:51:10|175853.9|175763.9|175867.2|175777.2|175867.2|175777.2|175853.9|175763.9|8
1728406280000|2024-10-08 16:51:20|175870.1|175780.1|175861.2|175771.2|175871.1|175781.1|175857.4|175767.4|11
1728406290000|2024-10-08 16:51:30|175863.5|175773.5|175860.6|175770.6|175863.5|175773.5|175859.7|175769.7|5
1728406300000|2024-10-08 16:51:40|175859.3|175769.3|175858.9|175768.9|175861.2|175771.2|175856.8|175766.8|5
1728406310000|2024-10-08 16:51:50|175858.6|175768.6|175876.5|175786.5|175876.5|175786.5|175856|175766|14
1728406320000|2024-10-08 16:52:00|175876.6|175786.6|175867.9|175777.9|175876.6|175786.6|175866.5|175776.5|13
1728406330000|2024-10-08 16:52:10|175866|175776|175862.8|175772.8|175866.5|175776.5|175861.4|175771.4|10
1728406340000|2024-10-08 16:52:20|175861.5|175771.5|175867.9|175777.9|175871.8|175781.8|175861.5|175771.5|8
1728406350000|2024-10-08 16:52:30|175867.8|175777.8|175867.5|175777.5|175867.8|175777.8|175867.3|175777.3|4
1728406360000|2024-10-08 16:52:40|175872.1|175782.1|175870.2|175780.2|175881.9|175791.9|175864.4|175774.4|11
1728406370000|2024-10-08 16:52:50|175870|175780|175893.1|175803.1|175895|175805|175870|175780|7
1728406380000|2024-10-08 16:53:00|175891.2|175801.2|175898.2|175808.2|175898.2|175808.2|175890.7|175800.7|7
1728406390000|2024-10-08 16:53:10|175897.7|175807.7|175900.9|175810.9|175907.9|175817.9|175897.7|175807.7|9
1728406400000|2024-10-08 16:53:20|175901.1|175811.1|175901.2|175811.2|175906.6|175816.6|175900.9|175810.9|7
1728406410000|2024-10-08 16:53:30|175900.7|175810.7|175896.1|175806.1|175904.1|175814.1|175896|175806|11
1728406420000|2024-10-08 16:53:40|175899.4|175809.4|175898.1|175808.1|175901.8|175811.8|175893.9|175803.9|15
1728406430000|2024-10-08 16:53:50|175899.2|175809.2|175899.9|175809.9|175901.9|175811.9|175896.9|175806.9|9
1728406440000|2024-10-08 16:54:00|175903.5|175813.5|175897.8|175807.8|175903.5|175813.5|175897.8|175807.8|7
1728406450000|2024-10-08 16:54:10|175897.2|175807.2|175897.9|175807.9|175898.4|175808.4|175897.2|175807.2|6
1728406460000|2024-10-08 16:54:20|175895.3|175805.3|175894.4|175804.4|175899.7|175809.7|175894.4|175804.4|12
1728406470000|2024-10-08 16:54:30|175896.5|175806.5|175890.2|175800.2|175896.5|175806.5|175885.8|175795.8|7
1728406480000|2024-10-08 16:54:40|175890.9|175800.9|175890.1|175800.1|175890.9|175800.9|175890.1|175800.1|3
1728406490000|2024-10-08 16:54:50|175892.6|175802.6|175892.5|175802.5|175897|175807|175891.6|175801.6|9
1728406500000|2024-10-08 16:55:00|175894.4|175804.4|175894.4|175804.4|175899.4|175809.4|175891.4|175801.4|16
1728406510000|2024-10-08 16:55:10|175893.4|175803.4|175893|175803|175897|175807|175891.2|175801.2|11
1728406520000|2024-10-08 16:55:20|175895.9|175805.9|175888.5|175798.5|175895.9|175805.9|175884.3|175794.3|10
1728406530000|2024-10-08 16:55:30|175885.8|175795.8|175885.1|175795.1|175891.1|175801.1|175884.9|175794.9|9
1728406540000|2024-10-08 16:55:40|175884.3|175794.3|175883.4|175793.4|175889.2|175799.2|175883.4|175793.4|10
1728406550000|2024-10-08 16:55:50|175885.3|175795.3|175891.3|175801.3|175891.3|175801.3|175885.3|175795.3|9
1728406560000|2024-10-08 16:56:00|175891.2|175801.2|175889.6|175799.6|175894.9|175804.9|175887.6|175797.6|5
1728406570000|2024-10-08 16:56:10|175891.3|175801.3|175889|175799|175893|175803|175886.5|175796.5|13
1728406580000|2024-10-08 16:56:20|175892.3|175802.3|175893.2|175803.2|175902.1|175812.1|175892.3|175802.3|9
1728406590000|2024-10-08 16:56:30|175893.1|175803.1|175896.1|175806.1|175896.7|175806.7|175893.1|175803.1|5
1728406600000|2024-10-08 16:56:40|175896.5|175806.5|175890.4|175800.4|175896.5|175806.5|175890.4|175800.4|13
1728406610000|2024-10-08 16:56:50|175890.1|175800.1|175898.4|175808.4|175901.5|175811.5|175890.1|175800.1|12
1728406620000|2024-10-08 16:57:00|175898.8|175808.8|175898.4|175808.4|175903|175813|175892.1|175802.1|28
1728406630000|2024-10-08 16:57:10|175900|175810|175897.5|175807.5|175900|175810|175889.4|175799.4|9
1728406640000|2024-10-08 16:57:20|175898.3|175808.3|175898.6|175808.6|175902.1|175812.1|175892.6|175802.6|14
1728406650000|2024-10-08 16:57:30|175903|175813|175900|175810|175903|175813|175897.1|175807.1|15
1728406660000|2024-10-08 16:57:40|175902.6|175812.6|175906.4|175816.4|175911|175821|175899.7|175809.7|13
1728406670000|2024-10-08 16:57:50|175901|175811|175900.4|175810.4|175902.9|175812.9|175895.4|175805.4|14
1728406680000|2024-10-08 16:58:00|175900.3|175810.3|175899.2|175809.2|175903.5|175813.5|175894.3|175804.3|15
1728406690000|2024-10-08 16:58:10|175893.4|175803.4|175894.2|175804.2|175897.4|175807.4|175892|175802|21
1728406700000|2024-10-08 16:58:20|175896.7|175806.7|175890.7|175800.7|175896.7|175806.7|175889.4|175799.4|9
1728406720000|2024-10-08 16:58:40|175890|175800|175888.1|175798.1|175890|175800|175888.1|175798.1|2
1728406730000|2024-10-08 16:58:50|175892.5|175802.5|175885.5|175795.5|175892.5|175802.5|175885.5|175795.5|5
1728406740000|2024-10-08 16:59:00|175888.9|175798.9|175891.9|175801.9|175892.8|175802.8|175885|175795|10
1728406750000|2024-10-08 16:59:10|175894.9|175804.9|175893.7|175803.7|175899.2|175809.2|175893|175803|9
1728406760000|2024-10-08 16:59:20|175893.3|175803.3|175893.4|175803.4|175893.4|175803.4|175893.3|175803.3|2
1728406770000|2024-10-08 16:59:30|175893.3|175803.3|175903.3|175813.3|175906.4|175816.4|175893.3|175803.3|6
1728406780000|2024-10-08 16:59:40|175900.8|175810.8|175911.8|175821.8|175914.2|175824.2|175900.6|175810.6|15
1728406790000|2024-10-08 16:59:50|175915.8|175825.8|175912.4|175822.4|175915.8|175825.8|175909.4|175819.4|9
1728406800000|2024-10-08 17:00:00|175916.9|175826.9|175959.2|175869.2|175959.2|175869.2|175914.3|175824.3|10
1728406810000|2024-10-08 17:00:10|175945|175855|175960|175870|175982.5|175892.5|175945|175855|16
1728406820000|2024-10-08 17:00:20|175958.9|175868.9|175954.5|175864.5|175961.4|175871.4|175953.8|175863.8|11
1728406830000|2024-10-08 17:00:30|175955.1|175865.1|175943.4|175853.4|175955.1|175865.1|175943.4|175853.4|7
1728406840000|2024-10-08 17:00:40|175942.7|175852.7|175941.8|175851.8|175944.5|175854.5|175941.8|175851.8|6
1728406850000|2024-10-08 17:00:50|175942.5|175852.5|175941.5|175851.5|175942.5|175852.5|175941.5|175851.5|2
1728406860000|2024-10-08 17:01:00|175945.4|175855.4|175942.9|175852.9|175948|175858|175942.9|175852.9|7
1728406870000|2024-10-08 17:01:10|175943.7|175853.7|175958.5|175868.5|175958.5|175868.5|175943.7|175853.7|5
1728406880000|2024-10-08 17:01:20|175958|175868|175956.3|175866.3|175958.8|175868.8|175954.4|175864.4|5
1728406890000|2024-10-08 17:01:30|175958.9|175868.9|175958.4|175868.4|175960.7|175870.7|175958.2|175868.2|6
1728406900000|2024-10-08 17:01:40|175958.3|175868.3|175958.4|175868.4|175958.4|175868.4|175958.3|175868.3|2
1728406910000|2024-10-08 17:01:50|175958.3|175868.3|175958.7|175868.7|175963|175873|175958.2|175868.2|8
1728406920000|2024-10-08 17:02:00|175958.9|175868.9|175967.2|175877.2|175972.5|175882.5|175958.9|175868.9|7
1728406930000|2024-10-08 17:02:10|175963.8|175873.8|175964.4|175874.4|175967.2|175877.2|175961.3|175871.3|14
1728406940000|2024-10-08 17:02:20|175964.3|175874.3|175960.6|175870.6|175966.9|175876.9|175960.6|175870.6|12
1728406950000|2024-10-08 17:02:30|175961.6|175871.6|175963.6|175873.6|175969.5|175879.5|175961.6|175871.6|12
1728406960000|2024-10-08 17:02:40|175964.9|175874.9|175968.5|175878.5|175968.5|175878.5|175963.2|175873.2|11
1728406970000|2024-10-08 17:02:50|175968.1|175878.1|175965.6|175875.6|175968.1|175878.1|175965.6|175875.6|6
1728406980000|2024-10-08 17:03:00|175961.8|175871.8|175967.3|175877.3|175969.5|175879.5|175961.8|175871.8|9
1728406990000|2024-10-08 17:03:10|175973.9|175883.9|175991.4|175901.4|175996.9|175906.9|175973.9|175883.9|8
1728407000000|2024-10-08 17:03:20|175990|175900|175987.3|175897.3|175990.7|175900.7|175987.3|175897.3|6
1728407010000|2024-10-08 17:03:30|175987|175897|175989.6|175899.6|175989.6|175899.6|175986.4|175896.4|4
1728407020000|2024-10-08 17:03:40|175992.7|175902.7|175989.9|175899.9|175992.7|175902.7|175988.3|175898.3|3
1728407030000|2024-10-08 17:03:50|175988.6|175898.6|175988.6|175898.6|175988.6|175898.6|175988.6|175898.6|1
1728407040000|2024-10-08 17:04:00|175988.7|175898.7|176009.2|175919.2|176009.2|175919.2|175988.6|175898.6|11
1728407050000|2024-10-08 17:04:10|176041.9|175951.9|176036.1|175946.1|176041.9|175951.9|176035.6|175945.6|9
1728407060000|2024-10-08 17:04:20|176034.8|175944.8|176033.8|175943.8|176036.9|175946.9|176033.8|175943.8|6
1728407070000|2024-10-08 17:04:30|176035.4|175945.4|176034.6|175944.6|176035.8|175945.8|176033.9|175943.9|5
1728407080000|2024-10-08 17:04:40|176034.2|175944.2|176036.4|175946.4|176036.7|175946.7|176034.2|175944.2|3
1728407090000|2024-10-08 17:04:50|176032.9|175942.9|176036.8|175946.8|176038.8|175948.8|176032.9|175942.9|12
1728407100000|2024-10-08 17:05:00|176035.1|175945.1|176040.5|175950.5|176046|175956|176035.1|175945.1|16
1728407110000|2024-10-08 17:05:10|176040.7|175950.7|176039.6|175949.6|176040.7|175950.7|176036.8|175946.8|9
1728407120000|2024-10-08 17:05:20|176042.7|175952.7|176041.9|175951.9|176042.7|175952.7|176038.8|175948.8|5
1728407130000|2024-10-08 17:05:30|176040.3|175950.3|176038.5|175948.5|176042.1|175952.1|176038.2|175948.2|11
1728407140000|2024-10-08 17:05:40|176038.2|175948.2|176043|175953|176043|175953|176038.2|175948.2|3
1728407150000|2024-10-08 17:05:50|176044.8|175954.8|176053.5|175963.5|176059|175969|176044.8|175954.8|14
1728407160000|2024-10-08 17:06:00|176053.1|175963.1|176052.1|175962.1|176053.1|175963.1|176048.9|175958.9|4
1728407170000|2024-10-08 17:06:10|176052.2|175962.2|176056.8|175966.8|176059.3|175969.3|176051.7|175961.7|7
1728407180000|2024-10-08 17:06:20|176057.8|175967.8|176056.8|175966.8|176057.8|175967.8|176055.1|175965.1|8
1728407200000|2024-10-08 17:06:40|176057.5|175967.5|176057.5|175967.5|176057.5|175967.5|176057.5|175967.5|1
1728407210000|2024-10-08 17:06:50|176056.5|175966.5|176056.6|175966.6|176058.9|175968.9|176055.4|175965.4|5
1728407220000|2024-10-08 17:07:00|176059.3|175969.3|176057.2|175967.2|176059.3|175969.3|176057.2|175967.2|4
1728407230000|2024-10-08 17:07:10|176057.8|175967.8|176057.2|175967.2|176057.8|175967.8|176057.2|175967.2|2
1728407240000|2024-10-08 17:07:20|176059.6|175969.6|176057.2|175967.2|176059.6|175969.6|176057.2|175967.2|2
1728407260000|2024-10-08 17:07:40|176059.6|175969.6|176056.9|175966.9|176059.6|175969.6|176056.9|175966.9|6
1728407270000|2024-10-08 17:07:50|176056.3|175966.3|176066.8|175976.8|176066.8|175976.8|176056.3|175966.3|3
1728407280000|2024-10-08 17:08:00|176057.1|175967.1|176062.7|175972.7|176069.3|175979.3|176057|175967|15
1728407290000|2024-10-08 17:08:10|176061.9|175971.9|176081|175991|176085.4|175995.4|176059.3|175969.3|23
1728407300000|2024-10-08 17:08:20|176081.2|175991.2|176081|175991|176081.2|175991.2|176076.4|175986.4|11
1728407310000|2024-10-08 17:08:30|176078.4|175988.4|176071.7|175981.7|176079.8|175989.8|176070.6|175980.6|17
1728407320000|2024-10-08 17:08:40|176085.7|175995.7|176084.3|175994.3|176096.1|176006.1|176078|175988|17
1728407330000|2024-10-08 17:08:50|176084.1|175994.1|176089|175999|176095|176005|176084.1|175994.1|10
1728407340000|2024-10-08 17:09:00|176085.5|175995.5|176085|175995|176088.7|175998.7|176083.2|175993.2|8
1728407350000|2024-10-08 17:09:10|176084.9|175994.9|176088|175998|176090.8|176000.8|176084.9|175994.9|13
1728407360000|2024-10-08 17:09:20|176086.7|175996.7|176081|175991|176091.9|176001.9|176078.5|175988.5|22
1728407370000|2024-10-08 17:09:30|176083.2|175993.2|176081.3|175991.3|176083.2|175993.2|176081.3|175991.3|3
1728407380000|2024-10-08 17:09:40|176079|175989|176086.5|175996.5|176090.7|176000.7|176075.7|175985.7|15
1728407390000|2024-10-08 17:09:50|176082|175992|176086.5|175996.5|176090.2|176000.2|176082|175992|11
1728407400000|2024-10-08 17:10:00|176097.1|176007.1|176102|176012|176107.6|176017.6|176097.1|176007.1|13
1728407410000|2024-10-08 17:10:10|176102.8|176012.8|176085.3|175995.3|176106.2|176016.2|176082.8|175992.8|14
1728407420000|2024-10-08 17:10:20|176086.2|175996.2|176083.5|175993.5|176086.2|175996.2|176083.5|175993.5|5
1728407430000|2024-10-08 17:10:30|176083.2|175993.2|176081.4|175991.4|176085.2|175995.2|176081.4|175991.4|11
1728407440000|2024-10-08 17:10:40|176082.9|175992.9|176082.1|175992.1|176085.3|175995.3|176076.2|175986.2|10
1728407450000|2024-10-08 17:10:50|176079.9|175989.9|176081.8|175991.8|176085.3|175995.3|176079.9|175989.9|8
1728407460000|2024-10-08 17:11:00|176079.7|175989.7|176080.9|175990.9|176082.8|175992.8|176076.2|175986.2|19
1728407470000|2024-10-08 17:11:10|176081.7|175991.7|176084.7|175994.7|176086.8|175996.8|176078.9|175988.9|11
1728407480000|2024-10-08 17:11:20|176082.7|175992.7|176087.6|175997.6|176092.5|176002.5|176067|175977|15
1728407490000|2024-10-08 17:11:30|176091.6|176001.6|176095.7|176005.7|176099.3|176009.3|176088.3|175998.3|18
1728407500000|2024-10-08 17:11:40|176097.7|176007.7|176096.7|176006.7|176101.1|176011.1|176091.4|176001.4|12
1728407510000|2024-10-08 17:11:50|176093.5|176003.5|176097.4|176007.4|176098.4|176008.4|176075.7|175985.7|18
1728407520000|2024-10-08 17:12:00|176092.3|176002.3|176095|176005|176096.8|176006.8|176089.7|175999.7|16
1728407530000|2024-10-08 17:12:10|176095.2|176005.2|176095.5|176005.5|176098.2|176008.2|176089.1|175999.1|17
1728407540000|2024-10-08 17:12:20|176093.8|176003.8|176102|176012|176102.9|176012.9|176093.8|176003.8|13
1728407550000|2024-10-08 17:12:30|176100.7|176010.7|176104.2|176014.2|176105.9|176015.9|176096.3|176006.3|19
1728407560000|2024-10-08 17:12:40|176102.4|176012.4|176097.3|176007.3|176104.3|176014.3|176097.3|176007.3|10
1728407570000|2024-10-08 17:12:50|176098.6|176008.6|176108.3|176018.3|176108.3|176018.3|176098.6|176008.6|12
1728407580000|2024-10-08 17:13:00|176109.5|176019.5|176111.5|176021.5|176112.1|176022.1|176101.5|176011.5|12
1728407590000|2024-10-08 17:13:10|176111.6|176021.6|176112.6|176022.6|176112.6|176022.6|176109.1|176019.1|7
1728407600000|2024-10-08 17:13:20|176112.9|176022.9|176111.9|176021.9|176113.2|176023.2|176111.9|176021.9|3
1728407610000|2024-10-08 17:13:30|176113.1|176023.1|176112.1|176022.1|176113.1|176023.1|176111.6|176021.6|5
1728407620000|2024-10-08 17:13:40|176111.7|176021.7|176115.2|176025.2|176118|176028|176111.7|176021.7|9
1728407630000|2024-10-08 17:13:50|176111.2|176021.2|176126.8|176036.8|176128.2|176038.2|176110.6|176020.6|14
1728407640000|2024-10-08 17:14:00|176128|176038|176137|176047|176145.7|176055.7|176128|176038|12
1728407650000|2024-10-08 17:14:10|176143.4|176053.4|176140.4|176050.4|176146.7|176056.7|176136.7|176046.7|18
1728407660000|2024-10-08 17:14:20|176139.8|176049.8|176116|176026|176139.8|176049.8|176116|176026|10
1728407670000|2024-10-08 17:14:30|176116.4|176026.4|176116.7|176026.7|176117.6|176027.6|176113.2|176023.2|7
1728407680000|2024-10-08 17:14:40|176116.1|176026.1|176114.5|176024.5|176116.9|176026.9|176113.6|176023.6|13
1728407690000|2024-10-08 17:14:50|176113.7|176023.7|176106.7|176016.7|176113.8|176023.8|176102.2|176012.2|9
1728407700000|2024-10-08 17:15:00|176109.5|176019.5|176111.7|176021.7|176113.7|176023.7|176108.1|176018.1|8
1728407710000|2024-10-08 17:15:10|176109.9|176019.9|176113.4|176023.4|176116.5|176026.5|176108.2|176018.2|9
1728407720000|2024-10-08 17:15:20|176113.7|176023.7|176109.8|176019.8|176113.7|176023.7|176109.8|176019.8|7
1728407730000|2024-10-08 17:15:30|176109.7|176019.7|176110.3|176020.3|176113.1|176023.1|176109.7|176019.7|7
1728407740000|2024-10-08 17:15:40|176107.9|176017.9|176110.2|176020.2|176115.6|176025.6|176107.9|176017.9|8
1728407750000|2024-10-08 17:15:50|176109.8|176019.8|176114.5|176024.5|176114.8|176024.8|176109.8|176019.8|4
1728407760000|2024-10-08 17:16:00|176114.8|176024.8|176108.2|176018.2|176115.4|176025.4|176108.2|176018.2|12
1728407770000|2024-10-08 17:16:10|176108.8|176018.8|176105.7|176015.7|176111.3|176021.3|176103.4|176013.4|10
1728407780000|2024-10-08 17:16:20|176105.9|176015.9|176108.3|176018.3|176110.8|176020.8|176105.9|176015.9|11
1728407790000|2024-10-08 17:16:30|176111.9|176021.9|176110|176020|176113.5|176023.5|176108.5|176018.5|8
1728407800000|2024-10-08 17:16:40|176109|176019|176109|176019|176109.7|176019.7|176108.8|176018.8|4
1728407810000|2024-10-08 17:16:50|176109.2|176019.2|176108.8|176018.8|176109.7|176019.7|176108.7|176018.7|6
1728407820000|2024-10-08 17:17:00|176108.1|176018.1|176108.4|176018.4|176113|176023|176108|176018|6
1728407830000|2024-10-08 17:17:10|176108.1|176018.1|176109.3|176019.3|176110.9|176020.9|176104.4|176014.4|9
1728407840000|2024-10-08 17:17:20|176111.2|176021.2|176109.9|176019.9|176118.4|176028.4|176108.7|176018.7|9
1728407850000|2024-10-08 17:17:30|176109.8|176019.8|176109.1|176019.1|176109.8|176019.8|176109.1|176019.1|2
1728407860000|2024-10-08 17:17:40|176108.7|176018.7|176109.5|176019.5|176109.5|176019.5|176108.7|176018.7|3
1728407870000|2024-10-08 17:17:50|176109.7|176019.7|176110.4|176020.4|176110.4|176020.4|176109.4|176019.4|5
1728407880000|2024-10-08 17:18:00|176110.1|176020.1|176110.1|176020.1|176110.6|176020.6|176110.1|176020.1|3
1728407890000|2024-10-08 17:18:10|176108.1|176018.1|176108|176018|176108.1|176018.1|176108|176018|2
1728407900000|2024-10-08 17:18:20|176107.8|176017.8|176107.8|176017.8|176108.3|176018.3|176107.8|176017.8|3
1728407910000|2024-10-08 17:18:30|176107.6|176017.6|176108.8|176018.8|176109.5|176019.5|176107.6|176017.6|4
1728407920000|2024-10-08 17:18:40|176108.7|176018.7|176113.1|176023.1|176114|176024|176108.6|176018.6|10
1728407930000|2024-10-08 17:18:50|176110.8|176020.8|176110|176020|176110.8|176020.8|176110|176020|3
1728407940000|2024-10-08 17:19:00|176109.4|176019.4|176107.8|176017.8|176111.6|176021.6|176103.5|176013.5|10
1728407950000|2024-10-08 17:19:10|176105.6|176015.6|176106.4|176016.4|176108|176018|176102.4|176012.4|10
1728407960000|2024-10-08 17:19:20|176107.4|176017.4|176108.1|176018.1|176110.1|176020.1|176106.5|176016.5|12
1728407970000|2024-10-08 17:19:30|176108.9|176018.9|176107.7|176017.7|176112.3|176022.3|176107.4|176017.4|15
1728407980000|2024-10-08 17:19:40|176110|176020|176110.7|176020.7|176113.2|176023.2|176108.2|176018.2|19
1728407990000|2024-10-08 17:19:50|176111.1|176021.1|176116|176026|176124.9|176034.9|176107.9|176017.9|12
1728408000000|2024-10-08 17:20:00|176116.2|176026.2|176113.6|176023.6|176116.2|176026.2|176113.6|176023.6|10
1728408010000|2024-10-08 17:20:10|176110.8|176020.8|176111.5|176021.5|176112|176022|176109.2|176019.2|5
1728408020000|2024-10-08 17:20:20|176109.2|176019.2|176106.3|176016.3|176109.2|176019.2|176103.8|176013.8|6
1728408030000|2024-10-08 17:20:30|176104.4|176014.4|176104.2|176014.2|176106.3|176016.3|176081.8|175991.8|18
1728408040000|2024-10-08 17:20:40|176103.6|176013.6|176099.6|176009.6|176104.1|176014.1|176096|176006|12
1728408050000|2024-10-08 17:20:50|176101.1|176011.1|176068.4|175978.4|176108.7|176018.7|176060.6|175970.6|26
1728408060000|2024-10-08 17:21:00|176065|175975|176069.5|175979.5|176069.5|175979.5|176061.5|175971.5|18
1728408070000|2024-10-08 17:21:10|176066.4|175976.4|176064.9|175974.9|176069.2|175979.2|176061.4|175971.4|10
1728408080000|2024-10-08 17:21:20|176053.2|175963.2|176048.3|175958.3|176057.9|175967.9|176045.5|175955.5|14
1728408090000|2024-10-08 17:21:30|176045.8|175955.8|176034.7|175944.7|176046.6|175956.6|176031.9|175941.9|19
1728408100000|2024-10-08 17:21:40|176034.4|175944.4|176027.9|175937.9|176034.4|175944.4|176026.2|175936.2|13
1728408110000|2024-10-08 17:21:50|176016.9|175926.9|176006.4|175916.4|176023.6|175933.6|176003.7|175913.7|10
1728408120000|2024-10-08 17:22:00|176006.7|175916.7|176015.5|175925.5|176015.5|175925.5|176004.8|175914.8|6
1728408130000|2024-10-08 17:22:10|176003|175913|176019.6|175929.6|176019.6|175929.6|175998.8|175908.8|13
1728408140000|2024-10-08 17:22:20|176021.9|175931.9|176032.3|175942.3|176042.4|175952.4|176021.9|175931.9|24
1728408150000|2024-10-08 17:22:30|176029.8|175939.8|176031.7|175941.7|176031.7|175941.7|176024.9|175934.9|14
1728408160000|2024-10-08 17:22:40|176029.1|175939.1|176023.9|175933.9|176031.6|175941.6|176019.5|175929.5|13
1728408170000|2024-10-08 17:22:50|176024.1|175934.1|176027.6|175937.6|176028.6|175938.6|176023.9|175933.9|10
1728408180000|2024-10-08 17:23:00|176027.4|175937.4|176028.6|175938.6|176028.9|175938.9|176027.4|175937.4|5
1728408190000|2024-10-08 17:23:10|176028.8|175938.8|176027.7|175937.7|176042.1|175952.1|176027.7|175937.7|13
1728408200000|2024-10-08 17:23:20|176029.3|175939.3|176031.9|175941.9|176038.4|175948.4|176029.3|175939.3|11
1728408210000|2024-10-08 17:23:30|176034.3|175944.3|176029.9|175939.9|176038.3|175948.3|176027.9|175937.9|10
1728408220000|2024-10-08 17:23:40|176029.6|175939.6|176032.7|175942.7|176032.7|175942.7|176026.6|175936.6|7
1728408230000|2024-10-08 17:23:50|176032.8|175942.8|176036.6|175946.6|176041.1|175951.1|176026.4|175936.4|17
1728408240000|2024-10-08 17:24:00|176033.6|175943.6|176038.8|175948.8|176039.9|175949.9|176029.9|175939.9|17
1728408250000|2024-10-08 17:24:10|176036|175946|176047.8|175957.8|176062.9|175972.9|176034.6|175944.6|15
1728408260000|2024-10-08 17:24:20|176044.3|175954.3|176038.1|175948.1|176048|175958|176037.9|175947.9|11
1728408270000|2024-10-08 17:24:30|176039.2|175949.2|176039.5|175949.5|176040.9|175950.9|176030.1|175940.1|12
1728408280000|2024-10-08 17:24:40|176041.9|175951.9|176010.2|175920.2|176042.5|175952.5|176010.2|175920.2|21
1728408290000|2024-10-08 17:24:50|176012.7|175922.7|176015.1|175925.1|176017.7|175927.7|176012.5|175922.5|6
1728408300000|2024-10-08 17:25:00|176016.1|175926.1|175988.7|175898.7|176017.7|175927.7|175965.6|175875.6|21
1728408310000|2024-10-08 17:25:10|175987.3|175897.3|175933.9|175843.9|175991.7|175901.7|175931.5|175841.5|20
1728408320000|2024-10-08 17:25:20|175931.5|175841.5|175969.6|175879.6|175973.4|175883.4|175931.5|175841.5|24
1728408330000|2024-10-08 17:25:30|175964.9|175874.9|175963.3|175873.3|175970.6|175880.6|175960.4|175870.4|22
1728408340000|2024-10-08 17:25:40|175958.7|175868.7|175965.2|175875.2|175973.3|175883.3|175958.7|175868.7|24
1728408350000|2024-10-08 17:25:50|175967.1|175877.1|175967.1|175877.1|175970.5|175880.5|175956.3|175866.3|23
1728408360000|2024-10-08 17:26:00|175968.7|175878.7|175962.9|175872.9|175974.5|175884.5|175954|175864|24
1728408370000|2024-10-08 17:26:10|175967.6|175877.6|175964.5|175874.5|175968.5|175878.5|175957.6|175867.6|20
1728408380000|2024-10-08 17:26:20|175966.3|175876.3|175965.2|175875.2|175969.2|175879.2|175956.8|175866.8|25
1728408390000|2024-10-08 17:26:30|175962.1|175872.1|175966.8|175876.8|175971.7|175881.7|175958|175868|22
1728408400000|2024-10-08 17:26:40|175966.1|175876.1|175963.6|175873.6|175968.2|175878.2|175958.1|175868.1|28
1728408410000|2024-10-08 17:26:50|175965.2|175875.2|175961.4|175871.4|175965.2|175875.2|175954|175864|21
1728408420000|2024-10-08 17:27:00|175959.2|175869.2|175964.7|175874.7|175964.7|175874.7|175956.3|175866.3|16
1728408430000|2024-10-08 17:27:10|175962|175872|175956.4|175866.4|175962|175872|175952.4|175862.4|8
1728408440000|2024-10-08 17:27:20|175954.1|175864.1|175967.4|175877.4|175971.8|175881.8|175953.8|175863.8|22
1728408450000|2024-10-08 17:27:30|175967.3|175877.3|175964.5|175874.5|175967.3|175877.3|175962.9|175872.9|9
1728408460000|2024-10-08 17:27:40|175964.4|175874.4|175968.3|175878.3|175974.2|175884.2|175964.4|175874.4|19
1728408470000|2024-10-08 17:27:50|175971.5|175881.5|175967.3|175877.3|175975.2|175885.2|175967.3|175877.3|30
1728408480000|2024-10-08 17:28:00|175968.9|175878.9|175976|175886|175976.6|175886.6|175966.2|175876.2|27
1728408490000|2024-10-08 17:28:10|175976.2|175886.2|175976.9|175886.9|175979|175889|175972.2|175882.2|33
1728408500000|2024-10-08 17:28:20|175977.5|175887.5|175966.3|175876.3|175977.5|175887.5|175963.8|175873.8|30
1728408510000|2024-10-08 17:28:30|175970.7|175880.7|175969.1|175879.1|175973.2|175883.2|175963.3|175873.3|27
1728408520000|2024-10-08 17:28:40|175968.8|175878.8|175971.4|175881.4|175973.6|175883.6|175960.7|175870.7|24
1728408530000|2024-10-08 17:28:50|175970.6|175880.6|175969.5|175879.5|175972.4|175882.4|175964.5|175874.5|21
1728408540000|2024-10-08 17:29:00|175966.3|175876.3|175963.5|175873.5|175973.1|175883.1|175961.5|175871.5|19
1728408550000|2024-10-08 17:29:10|175961|175871|175956.8|175866.8|175969.7|175879.7|175955.1|175865.1|19
1728408560000|2024-10-08 17:29:20|175955.5|175865.5|175964.5|175874.5|175964.5|175874.5|175955.5|175865.5|7
1728408570000|2024-10-08 17:29:30|175964.4|175874.4|175964.2|175874.2|175964.4|175874.4|175964.2|175874.2|2
1728408580000|2024-10-08 17:29:40|175967.6|175877.6|175966.7|175876.7|175967.6|175877.6|175966.7|175876.7|2
1728408590000|2024-10-08 17:29:50|175967.2|175877.2|175970.3|175880.3|175974.9|175884.9|175966.2|175876.2|26
1728408600000|2024-10-08 17:30:00|175968.2|175878.2|175972|175882|175974.5|175884.5|175958.1|175868.1|25
1728408610000|2024-10-08 17:30:10|175974.3|175884.3|175965.3|175875.3|175974.3|175884.3|175965.3|175875.3|15
1728408620000|2024-10-08 17:30:20|175963.3|175873.3|175965.4|175875.4|175979.9|175889.9|175962.9|175872.9|21
1728408630000|2024-10-08 17:30:30|175965.3|175875.3|175969|175879|175969|175879|175958.9|175868.9|9
1728408640000|2024-10-08 17:30:40|175966|175876|175967.2|175877.2|175970|175880|175961.2|175871.2|11
1728408650000|2024-10-08 17:30:50|175964|175874|175956.7|175866.7|175965.3|175875.3|175956.5|175866.5|14
1728408660000|2024-10-08 17:31:00|175956.9|175866.9|175959.2|175869.2|175973.9|175883.9|175955.3|175865.3|25
1728408670000|2024-10-08 17:31:10|175957.2|175867.2|175949.9|175859.9|175957.2|175867.2|175948.3|175858.3|13
1728408680000|2024-10-08 17:31:20|175947.9|175857.9|175968.1|175878.1|175968.1|175878.1|175944.4|175854.4|17
1728408690000|2024-10-08 17:31:30|175977.5|175887.5|175968.8|175878.8|175977.5|175887.5|175960.9|175870.9|23
1728408700000|2024-10-08 17:31:40|175970.2|175880.2|175962.3|175872.3|175972.8|175882.8|175962.3|175872.3|15
1728408710000|2024-10-08 17:31:50|175964.3|175874.3|175967.7|175877.7|175967.7|175877.7|175963.7|175873.7|7
1728408720000|2024-10-08 17:32:00|175965.2|175875.2|175966.9|175876.9|175970.7|175880.7|175958.6|175868.6|22
1728408730000|2024-10-08 17:32:10|175967.2|175877.2|175961.1|175871.1|175967.6|175877.6|175958.6|175868.6|9
1728408740000|2024-10-08 17:32:20|175963.2|175873.2|175969.2|175879.2|175972.1|175882.1|175963.2|175873.2|14
1728408750000|2024-10-08 17:32:30|175971.8|175881.8|175968.7|175878.7|175974.6|175884.6|175968.2|175878.2|10
1728408760000|2024-10-08 17:32:40|175966.2|175876.2|175992|175902|175996.7|175906.7|175957|175867|20
1728408770000|2024-10-08 17:32:50|175990.5|175900.5|175962.7|175872.7|175992.6|175902.6|175962.7|175872.7|18
1728408780000|2024-10-08 17:33:00|175965.8|175875.8|175973.3|175883.3|175976.7|175886.7|175962.7|175872.7|16
1728408790000|2024-10-08 17:33:10|175973.2|175883.2|175969.8|175879.8|175973.2|175883.2|175965.1|175875.1|11
1728408800000|2024-10-08 17:33:20|175970.9|175880.9|175972.1|175882.1|175972.1|175882.1|175968.4|175878.4|4
1728408810000|2024-10-08 17:33:30|175972.7|175882.7|175965.2|175875.2|175975.9|175885.9|175954.5|175864.5|21
1728408820000|2024-10-08 17:33:40|175967.4|175877.4|175967.1|175877.1|175970.4|175880.4|175964.2|175874.2|17
1728408830000|2024-10-08 17:33:50|175964.9|175874.9|175963.8|175873.8|175968.6|175878.6|175963.2|175873.2|21
1728408840000|2024-10-08 17:34:00|175963.5|175873.5|175968.6|175878.6|175971.1|175881.1|175962.8|175872.8|13
1728408850000|2024-10-08 17:34:10|175968.1|175878.1|175961.7|175871.7|175968.5|175878.5|175960.7|175870.7|6
1728408860000|2024-10-08 17:34:20|175965|175875|175968.5|175878.5|175968.8|175878.8|175963.9|175873.9|10
1728408870000|2024-10-08 17:34:30|175971.7|175881.7|175970.1|175880.1|175975.1|175885.1|175963.2|175873.2|23
1728408880000|2024-10-08 17:34:40|175972.6|175882.6|175968.7|175878.7|175976.4|175886.4|175965.7|175875.7|20
1728408890000|2024-10-08 17:34:50|175966.2|175876.2|175963.9|175873.9|175967.9|175877.9|175958.3|175868.3|18
1728408900000|2024-10-08 17:35:00|175963.5|175873.5|175963.8|175873.8|175965.4|175875.4|175953.5|175863.5|17
1728408910000|2024-10-08 17:35:10|175966|175876|175915.5|175825.5|175966.4|175876.4|175915.5|175825.5|13
1728408920000|2024-10-08 17:35:20|175918.5|175828.5|175903.6|175813.6|175918.5|175828.5|175903.6|175813.6|15
1728408930000|2024-10-08 17:35:30|175908.5|175818.5|175905.8|175815.8|175912|175822|175905.8|175815.8|12
1728408940000|2024-10-08 17:35:40|175907|175817|175907.3|175817.3|175909.5|175819.5|175905.8|175815.8|5
1728408950000|2024-10-08 17:35:50|175912.9|175822.9|175908.7|175818.7|175912.9|175822.9|175906.9|175816.9|14
1728408960000|2024-10-08 17:36:00|175908.9|175818.9|175906.9|175816.9|175910|175820|175905.4|175815.4|9
1728408970000|2024-10-08 17:36:10|175907.9|175817.9|175908.9|175818.9|175908.9|175818.9|175906.3|175816.3|6
1728408980000|2024-10-08 17:36:20|175909|175819|175906.9|175816.9|175910.1|175820.1|175904.9|175814.9|9
1728408990000|2024-10-08 17:36:30|175907.6|175817.6|175907.5|175817.5|175913.6|175823.6|175907.5|175817.5|9
1728409000000|2024-10-08 17:36:40|175910.3|175820.3|175908.6|175818.6|175910.3|175820.3|175906|175816|9
1728409010000|2024-10-08 17:36:50|175910.7|175820.7|175908|175818|175913.8|175823.8|175907.6|175817.6|12
1728409020000|2024-10-08 17:37:00|175911.2|175821.2|175908.5|175818.5|175911.2|175821.2|175908.5|175818.5|4
1728409030000|2024-10-08 17:37:10|175908.6|175818.6|175908|175818|175911.3|175821.3|175908|175818|6
1728409040000|2024-10-08 17:37:20|175907.6|175817.6|175907.5|175817.5|175911.7|175821.7|175904.6|175814.6|12
1728409050000|2024-10-08 17:37:30|175909.2|175819.2|175909.8|175819.8|175909.8|175819.8|175907.5|175817.5|5
1728409060000|2024-10-08 17:37:40|175908.7|175818.7|175907.6|175817.6|175910.8|175820.8|175904.1|175814.1|11
1728409070000|2024-10-08 17:37:50|175905.3|175815.3|175907.1|175817.1|175910.5|175820.5|175905.3|175815.3|9
1728409080000|2024-10-08 17:38:00|175907.5|175817.5|175904.1|175814.1|175910.5|175820.5|175904.1|175814.1|7
1728409090000|2024-10-08 17:38:10|175903.9|175813.9|175908.1|175818.1|175917.2|175827.2|175903.9|175813.9|8
1728409100000|2024-10-08 17:38:20|175905.3|175815.3|175908.1|175818.1|175911.9|175821.9|175904.9|175814.9|11
1728409110000|2024-10-08 17:38:30|175907.9|175817.9|175900.1|175810.1|175911.2|175821.2|175900.1|175810.1|10
1728409120000|2024-10-08 17:38:40|175898.6|175808.6|175903.4|175813.4|175907.6|175817.6|175898.6|175808.6|4
1728409130000|2024-10-08 17:38:50|175903.3|175813.3|175901.6|175811.6|175907.3|175817.3|175900.5|175810.5|8
1728409140000|2024-10-08 17:39:00|175897.3|175807.3|175895|175805|175901.1|175811.1|175894.5|175804.5|13
1728409150000|2024-10-08 17:39:10|175898.9|175808.9|175896.5|175806.5|175905.1|175815.1|175895|175805|12
1728409160000|2024-10-08 17:39:20|175896.8|175806.8|175899.4|175809.4|175903.6|175813.6|175896.8|175806.8|7
1728409170000|2024-10-08 17:39:30|175897.2|175807.2|175898.9|175808.9|175905.9|175815.9|175897.2|175807.2|12
1728409180000|2024-10-08 17:39:40|175901.5|175811.5|175900.5|175810.5|175901.5|175811.5|175900.5|175810.5|3
1728409190000|2024-10-08 17:39:50|175903.9|175813.9|175902.4|175812.4|175907.2|175817.2|175902.4|175812.4|6
1728409200000|2024-10-08 17:40:00|175897.1|175807.1|175904.4|175814.4|175908|175818|175897.1|175807.1|17
1728409210000|2024-10-08 17:40:10|175907.4|175817.4|175907.3|175817.3|175909.4|175819.4|175903.7|175813.7|12
1728409220000|2024-10-08 17:40:20|175905.5|175815.5|175903.8|175813.8|175907.6|175817.6|175903.1|175813.1|8
1728409230000|2024-10-08 17:40:30|175908.5|175818.5|175907.8|175817.8|175908.5|175818.5|175902.6|175812.6|8
1728409240000|2024-10-08 17:40:40|175912.3|175822.3|175909.9|175819.9|175914.6|175824.6|175907.1|175817.1|12
1728409250000|2024-10-08 17:40:50|175909.2|175819.2|175943.5|175853.5|175950.5|175860.5|175909.2|175819.2|8
1728409260000|2024-10-08 17:41:00|175946.8|175856.8|175990.3|175900.3|175993.1|175903.1|175946.8|175856.8|19
1728409270000|2024-10-08 17:41:10|175987.7|175897.7|175985.4|175895.4|175991.4|175901.4|175985.4|175895.4|18
1728409280000|2024-10-08 17:41:20|175988.8|175898.8|175987.1|175897.1|175989.1|175899.1|175983.5|175893.5|10
1728409290000|2024-10-08 17:41:30|175989.4|175899.4|175987.6|175897.6|175991.6|175901.6|175986.3|175896.3|9
1728409300000|2024-10-08 17:41:40|175988.9|175898.9|175989.3|175899.3|175989.3|175899.3|175988.2|175898.2|4
1728409310000|2024-10-08 17:41:50|175986.9|175896.9|175989.8|175899.8|175992.3|175902.3|175986|175896|17
1728409320000|2024-10-08 17:42:00|175997.9|175907.9|175994.3|175904.3|175998|175908|175992.8|175902.8|10
1728409330000|2024-10-08 17:42:10|175994.6|175904.6|175995.8|175905.8|175998.4|175908.4|175994.6|175904.6|6
1728409340000|2024-10-08 17:42:20|175992.2|175902.2|175988.4|175898.4|175992.2|175902.2|175987.9|175897.9|6
1728409350000|2024-10-08 17:42:30|175991.1|175901.1|175988.9|175898.9|175995.2|175905.2|175987.7|175897.7|8
1728409360000|2024-10-08 17:42:40|175988|175898|175989.8|175899.8|175993.4|175903.4|175987.4|175897.4|14
1728409370000|2024-10-08 17:42:50|175989.7|175899.7|175989.8|175899.8|175989.8|175899.8|175989.7|175899.7|2
1728409380000|2024-10-08 17:43:00|175986.8|175896.8|175982.9|175892.9|175990.2|175900.2|175982.9|175892.9|12
1728409390000|2024-10-08 17:43:10|175987|175897|175983.2|175893.2|175987|175897|175983.2|175893.2|9
1728409400000|2024-10-08 17:43:20|175989.9|175899.9|175978.5|175888.5|175989.9|175899.9|175978.5|175888.5|11
1728409410000|2024-10-08 17:43:30|175979.1|175889.1|175974.7|175884.7|175980.1|175890.1|175970|175880|16
1728409420000|2024-10-08 17:43:40|175972.6|175882.6|175966.2|175876.2|175972.9|175882.9|175965|175875|16
1728409430000|2024-10-08 17:43:50|175962.8|175872.8|175968.9|175878.9|175972.5|175882.5|175962.8|175872.8|17
1728409440000|2024-10-08 17:44:00|175967.2|175877.2|175965.6|175875.6|175972.6|175882.6|175962.2|175872.2|26
1728409450000|2024-10-08 17:44:10|175966.6|175876.6|175964.7|175874.7|175968.2|175878.2|175961.7|175871.7|22
1728409460000|2024-10-08 17:44:20|175966.1|175876.1|175964.3|175874.3|175969.7|175879.7|175961.7|175871.7|24
1728409470000|2024-10-08 17:44:30|175967|175877|175965|175875|175970.5|175880.5|175959.8|175869.8|16
1728409480000|2024-10-08 17:44:40|175965.3|175875.3|175959.7|175869.7|175970.1|175880.1|175957.4|175867.4|27
1728409490000|2024-10-08 17:44:50|175962.6|175872.6|175963.9|175873.9|175968.3|175878.3|175962.6|175872.6|11
1728409500000|2024-10-08 17:45:00|175964.2|175874.2|175966.3|175876.3|175980.5|175890.5|175964.2|175874.2|33
1728409510000|2024-10-08 17:45:10|175968.9|175878.9|175967.4|175877.4|175974.4|175884.4|175966.5|175876.5|23
1728409520000|2024-10-08 17:45:20|175970.8|175880.8|175969.1|175879.1|175975.8|175885.8|175966.6|175876.6|34
1728409530000|2024-10-08 17:45:30|175966.4|175876.4|175968.5|175878.5|175977.1|175887.1|175964.8|175874.8|29
1728409540000|2024-10-08 17:45:40|175971.7|175881.7|175964.5|175874.5|175984.1|175894.1|175962.1|175872.1|34
1728409550000|2024-10-08 17:45:50|175965.5|175875.5|175969.1|175879.1|175973.7|175883.7|175965.5|175875.5|26
1728409560000|2024-10-08 17:46:00|175967|175877|175970.4|175880.4|175976.5|175886.5|175963.9|175873.9|30
1728409570000|2024-10-08 17:46:10|175966.3|175876.3|175972.2|175882.2|175975.9|175885.9|175964.4|175874.4|22
1728409580000|2024-10-08 17:46:20|175969.5|175879.5|175975.8|175885.8|175975.8|175885.8|175966|175876|33
1728409590000|2024-10-08 17:46:30|175970.7|175880.7|175973.2|175883.2|175979|175889|175967.2|175877.2|25
1728409600000|2024-10-08 17:46:40|175973.6|175883.6|175968.3|175878.3|175977.4|175887.4|175967.7|175877.7|30
1728409610000|2024-10-08 17:46:50|175963.6|175873.6|175978.3|175888.3|175978.7|175888.7|175963.6|175873.6|28
1728409620000|2024-10-08 17:47:00|175979.4|175889.4|176035.3|175945.3|176038.4|175948.4|175979.4|175889.4|25
1728409630000|2024-10-08 17:47:10|176032.9|175942.9|176040.3|175950.3|176042.1|175952.1|176030.4|175940.4|25
1728409640000|2024-10-08 17:47:20|176038.1|175948.1|176031.8|175941.8|176043.6|175953.6|176027.5|175937.5|30
1728409650000|2024-10-08 17:47:30|176029.4|175939.4|176033.2|175943.2|176035.4|175945.4|176028.2|175938.2|18
1728409660000|2024-10-08 17:47:40|176028|175938|176043.5|175953.5|176047.2|175957.2|176028|175938|28
1728409670000|2024-10-08 17:47:50|176040|175950|176048|175958|176049.1|175959.1|176039.3|175949.3|19
1728409680000|2024-10-08 17:48:00|176041.6|175951.6|176050.1|175960.1|176050.1|175960.1|176038.6|175948.6|23
1728409690000|2024-10-08 17:48:10|176045.8|175955.8|176044.8|175954.8|176049.2|175959.2|176039.3|175949.3|15
1728409700000|2024-10-08 17:48:20|176047.9|175957.9|176048|175958|176052.7|175962.7|176040.1|175950.1|22
1728409710000|2024-10-08 17:48:30|176046.4|175956.4|176065.6|175975.6|176071.8|175981.8|176042.7|175952.7|22
1728409720000|2024-10-08 17:48:40|176065.7|175975.7|176066.4|175976.4|176069.2|175979.2|176065.7|175975.7|6
1728409730000|2024-10-08 17:48:50|176066.8|175976.8|176065.8|175975.8|176066.9|175976.9|176065.8|175975.8|6
1728409740000|2024-10-08 17:49:00|176065.9|175975.9|176062.7|175972.7|176069.8|175979.8|176061.2|175971.2|14
1728409750000|2024-10-08 17:49:10|176058.6|175968.6|176062.5|175972.5|176066.6|175976.6|176056|175966|15
1728409760000|2024-10-08 17:49:20|176060.1|175970.1|176059.9|175969.9|176062.6|175972.6|176059.9|175969.9|8
1728409770000|2024-10-08 17:49:30|176062.7|175972.7|176063|175973|176063|175973|176062.7|175972.7|2
1728409780000|2024-10-08 17:49:40|176066.1|175976.1|176062.7|175972.7|176067.2|175977.2|176060.8|175970.8|6
1728409790000|2024-10-08 17:49:50|176063|175973|176064.1|175974.1|176067.3|175977.3|176059.6|175969.6|7
1728409800000|2024-10-08 17:50:00|176064.4|175974.4|176068.7|175978.7|176069.2|175979.2|176059.4|175969.4|8
1728409810000|2024-10-08 17:50:10|176069.2|175979.2|176069.5|175979.5|176069.5|175979.5|176069.2|175979.2|2
1728409820000|2024-10-08 17:50:20|176069.3|175979.3|176069.3|175979.3|176069.3|175979.3|176069.3|175979.3|1
1728409830000|2024-10-08 17:50:30|176069.4|175979.4|176071.1|175981.1|176071.1|175981.1|176066.1|175976.1|9
1728409840000|2024-10-08 17:50:40|176071|175981|176071|175981|176071|175981|176071|175981|1
1728409850000|2024-10-08 17:50:50|176071.1|175981.1|176070.4|175980.4|176074|175984|176070.4|175980.4|5
1728409860000|2024-10-08 17:51:00|176075.8|175985.8|176067.2|175977.2|176075.8|175985.8|176067.2|175977.2|6
1728409870000|2024-10-08 17:51:10|176066.7|175976.7|176067.2|175977.2|176067.2|175977.2|176066.7|175976.7|2
1728409880000|2024-10-08 17:51:20|176067.1|175977.1|176099.5|176009.5|176108.9|176018.9|176067.1|175977.1|13
1728409890000|2024-10-08 17:51:30|176099.4|176009.4|176097.8|176007.8|176102.3|176012.3|176097.8|176007.8|10
1728409900000|2024-10-08 17:51:40|176100.6|176010.6|176100.1|176010.1|176103.4|176013.4|176098.1|176008.1|11
1728409910000|2024-10-08 17:51:50|176099.8|176009.8|176099.4|176009.4|176100.8|176010.8|176095.2|176005.2|9
1728409920000|2024-10-08 17:52:00|176097.9|176007.9|176100.8|176010.8|176103.8|176013.8|176097.9|176007.9|7
1728409930000|2024-10-08 17:52:10|176101.2|176011.2|176102.1|176012.1|176105.8|176015.8|176097.9|176007.9|16
1728409940000|2024-10-08 17:52:20|176099.5|176009.5|176101.3|176011.3|176108.9|176018.9|176099.5|176009.5|6
1728409950000|2024-10-08 17:52:30|176097|176007|176094.5|176004.5|176101.6|176011.6|176094.5|176004.5|5
1728409960000|2024-10-08 17:52:40|176090.5|176000.5|176095.8|176005.8|176099.8|176009.8|176088.1|175998.1|12
1728409970000|2024-10-08 17:52:50|176095.2|176005.2|176090.9|176000.9|176100|176010|176087.6|175997.6|12
1728409980000|2024-10-08 17:53:00|176091.8|176001.8|176090.9|176000.9|176091.8|176001.8|176086.6|175996.6|8
1728409990000|2024-10-08 17:53:10|176090.6|176000.6|176087.3|175997.3|176095.9|176005.9|176078.9|175988.9|17
1728410000000|2024-10-08 17:53:20|176092.2|176002.2|176104.9|176014.9|176104.9|176014.9|176089.6|175999.6|27
1728410010000|2024-10-08 17:53:30|176102.4|176012.4|176096.6|176006.6|176106.2|176016.2|176093.9|176003.9|22
1728410020000|2024-10-08 17:53:40|176101.4|176011.4|176099.8|176009.8|176106|176016|176097.8|176007.8|14
1728410030000|2024-10-08 17:53:50|176094.4|176004.4|176096.5|176006.5|176100.6|176010.6|176093.8|176003.8|9
1728410040000|2024-10-08 17:54:00|176095.1|176005.1|176092.6|176002.6|176105|176015|176092.6|176002.6|10
1728410050000|2024-10-08 17:54:10|176098.3|176008.3|176097.4|176007.4|176105.2|176015.2|176094.2|176004.2|18
1728410060000|2024-10-08 17:54:20|176090.4|176000.4|176102.2|176012.2|176103.5|176013.5|176090.4|176000.4|9
1728410070000|2024-10-08 17:54:30|176103.4|176013.4|176106.8|176016.8|176106.8|176016.8|176096.4|176006.4|16
1728410080000|2024-10-08 17:54:40|176104.2|176014.2|176101.6|176011.6|176108.1|176018.1|176098.9|176008.9|19
1728410090000|2024-10-08 17:54:50|176105.7|176015.7|176104.4|176014.4|176111.2|176021.2|176103.2|176013.2|14
1728410100000|2024-10-08 17:55:00|176107.8|176017.8|176102.7|176012.7|176107.8|176017.8|176097.2|176007.2|14
1728410110000|2024-10-08 17:55:10|176102.5|176012.5|176097.1|176007.1|176106.7|176016.7|176093.2|176003.2|17
1728410120000|2024-10-08 17:55:20|176093.1|176003.1|176102.5|176012.5|176108.3|176018.3|176088.7|175998.7|14
1728410130000|2024-10-08 17:55:30|176102.7|176012.7|176099.1|176009.1|176108.2|176018.2|176098.3|176008.3|11
1728410140000|2024-10-08 17:55:40|176102.2|176012.2|176103.3|176013.3|176106.5|176016.5|176095.9|176005.9|17
1728410150000|2024-10-08 17:55:50|176109.6|176019.6|176095.9|176005.9|176109.6|176019.6|176095|176005|19
1728410160000|2024-10-08 17:56:00|176100.1|176010.1|176098.2|176008.2|176109.3|176019.3|176096.7|176006.7|19
1728410170000|2024-10-08 17:56:10|176098.4|176008.4|176097.3|176007.3|176106|176016|176090.7|176000.7|19
1728410180000|2024-10-08 17:56:20|176096.8|176006.8|176105.4|176015.4|176109|176019|176094.4|176004.4|17
1728410190000|2024-10-08 17:56:30|176110.4|176020.4|176114.5|176024.5|176114.5|176024.5|176102.6|176012.6|12
1728410200000|2024-10-08 17:56:40|176111|176021|176113.4|176023.4|176116.7|176026.7|176106.6|176016.6|12
1728410210000|2024-10-08 17:56:50|176110.2|176020.2|176113.4|176023.4|176113.4|176023.4|176105.6|176015.6|5
1728410220000|2024-10-08 17:57:00|176110.6|176020.6|176107|176017|176110.6|176020.6|176102.9|176012.9|15
1728410230000|2024-10-08 17:57:10|176100|176010|176106.2|176016.2|176107|176017|176098.7|176008.7|17
1728410240000|2024-10-08 17:57:20|176103.1|176013.1|176095.9|176005.9|176104.9|176014.9|176095.9|176005.9|16
1728410250000|2024-10-08 17:57:30|176093.9|176003.9|176083.4|175993.4|176094.8|176004.8|176081.7|175991.7|11
1728410260000|2024-10-08 17:57:40|176082.6|175992.6|176078.7|175988.7|176086.1|175996.1|176077.7|175987.7|10
1728410270000|2024-10-08 17:57:50|176078.5|175988.5|176081.7|175991.7|176084.7|175994.7|176078.5|175988.5|9
1728410280000|2024-10-08 17:58:00|176077.7|175987.7|176063.2|175973.2|176083.1|175993.1|176063.2|175973.2|16
1728410290000|2024-10-08 17:58:10|176065.7|175975.7|176064.4|175974.4|176067.5|175977.5|176060.4|175970.4|14
1728410300000|2024-10-08 17:58:20|176064.8|175974.8|176064.8|175974.8|176069.4|175979.4|176062.8|175972.8|6
1728410310000|2024-10-08 17:58:30|176067.3|175977.3|176065.4|175975.4|176067.3|175977.3|176065.2|175975.2|3
1728410320000|2024-10-08 17:58:40|176065.3|175975.3|176065.5|175975.5|176069.1|175979.1|176061.7|175971.7|14
1728410330000|2024-10-08 17:58:50|176065.8|175975.8|176064.5|175974.5|176069.5|175979.5|176063.4|175973.4|12
1728410340000|2024-10-08 17:59:00|176069|175979|176065.6|175975.6|176069|175979|176062.2|175972.2|9
1728410350000|2024-10-08 17:59:10|176068.7|175978.7|176072.9|175982.9|176076|175986|176067.8|175977.8|6
1728410360000|2024-10-08 17:59:20|176072.1|175982.1|176071.9|175981.9|176072.5|175982.5|176068.7|175978.7|4
1728410370000|2024-10-08 17:59:30|176072.4|175982.4|176084.3|175994.3|176084.3|175994.3|176065.8|175975.8|14
1728410380000|2024-10-08 17:59:40|176087|175997|176078.6|175988.6|176087|175997|176078.6|175988.6|10
1728410390000|2024-10-08 17:59:50|176078.1|175988.1|176082.3|175992.3|176082.3|175992.3|176077.7|175987.7|8
1728410400000|2024-10-08 18:00:00|176088.2|175998.2|176084.1|175994.1|176088.2|175998.2|176070.5|175980.5|16
1728410410000|2024-10-08 18:00:10|176088.5|175998.5|176092.7|176002.7|176096.2|176006.2|176088.5|175998.5|10
1728410420000|2024-10-08 18:00:20|176092.4|176002.4|176097.7|176007.7|176100.1|176010.1|176089.2|175999.2|11
1728410430000|2024-10-08 18:00:30|176100.6|176010.6|176113.1|176023.1|176117.4|176027.4|176097.7|176007.7|11
1728410440000|2024-10-08 18:00:40|176114.8|176024.8|176116.8|176026.8|176117.7|176027.7|176114|176024|11
1728410450000|2024-10-08 18:00:50|176115.1|176025.1|176116.9|176026.9|176117|176027|176115.1|176025.1|8
1728410460000|2024-10-08 18:01:00|176117.5|176027.5|176097.1|176007.1|176117.5|176027.5|176095.4|176005.4|12
1728410470000|2024-10-08 18:01:10|176104|176014|176097.7|176007.7|176105.5|176015.5|176095.4|176005.4|13
1728410480000|2024-10-08 18:01:20|176098.2|176008.2|176100.6|176010.6|176105.5|176015.5|176098|176008|7
1728410490000|2024-10-08 18:01:30|176104.3|176014.3|176097.4|176007.4|176104.3|176014.3|176095.6|176005.6|17
1728410500000|2024-10-08 18:01:40|176093.6|176003.6|176097.3|176007.3|176100.7|176010.7|176091.4|176001.4|21
1728410510000|2024-10-08 18:01:50|176095.6|176005.6|176096.1|176006.1|176097.1|176007.1|176093.3|176003.3|10
1728410520000|2024-10-08 18:02:00|176096.9|176006.9|176093.3|176003.3|176099.4|176009.4|176087.2|175997.2|22
1728410530000|2024-10-08 18:02:10|176093.4|176003.4|176091.8|176001.8|176100.5|176010.5|176088.9|175998.9|11
1728410540000|2024-10-08 18:02:20|176092|176002|176087.6|175997.6|176092.1|176002.1|176084|175994|9
1728410550000|2024-10-08 18:02:30|176087|175997|176086.4|175996.4|176087.5|175997.5|176082.4|175992.4|4
1728410560000|2024-10-08 18:02:40|176085.5|175995.5|176084.1|175994.1|176085.7|175995.7|176077.8|175987.8|20
1728410570000|2024-10-08 18:02:50|176081.5|175991.5|176077|175987|176084|175994|176074.3|175984.3|12
1728410580000|2024-10-08 18:03:00|176075|175985|176078.4|175988.4|176087|175997|176075|175985|14
1728410590000|2024-10-08 18:03:10|176074.8|175984.8|176053.1|175963.1|176074.8|175984.8|176048.9|175958.9|23
1728410600000|2024-10-08 18:03:20|176052.5|175962.5|176039.7|175949.7|176052.5|175962.5|176036|175946|16
1728410610000|2024-10-08 18:03:30|176040.3|175950.3|176048|175958|176051.7|175961.7|176039|175949|15
1728410620000|2024-10-08 18:03:40|176051.9|175961.9|176028.4|175938.4|176055.4|175965.4|176025.3|175935.3|23
1728410630000|2024-10-08 18:03:50|176033.5|175943.5|176038.3|175948.3|176041.7|175951.7|176029|175939|16
1728410640000|2024-10-08 18:04:00|176035.4|175945.4|176039.6|175949.6|176046.3|175956.3|176035.4|175945.4|13
1728410650000|2024-10-08 18:04:10|176041.1|175951.1|176057|175967|176057|175967|176038.6|175948.6|10
1728410660000|2024-10-08 18:04:20|176058.2|175968.2|176045.9|175955.9|176058.2|175968.2|176037.5|175947.5|18
1728410670000|2024-10-08 18:04:30|176045.7|175955.7|176038|175948|176046.5|175956.5|176034.1|175944.1|16
1728410680000|2024-10-08 18:04:40|176034.6|175944.6|176036|175946|176039|175949|176032.3|175942.3|12
1728410690000|2024-10-08 18:04:50|176033.4|175943.4|176036.3|175946.3|176036.6|175946.6|176031.6|175941.6|10
1728410700000|2024-10-08 18:05:00|176033.6|175943.6|176036.3|175946.3|176038.8|175948.8|176031.6|175941.6|20
1728410710000|2024-10-08 18:05:10|176036.6|175946.6|176035.6|175945.6|176036.6|175946.6|176032.8|175942.8|6
1728410720000|2024-10-08 18:05:20|176036.6|175946.6|176036.3|175946.3|176036.6|175946.6|176031.1|175941.1|11
1728410730000|2024-10-08 18:05:30|176039.4|175949.4|176039.3|175949.3|176039.4|175949.4|176035.2|175945.2|10
1728410740000|2024-10-08 18:05:40|176039.4|175949.4|176038.7|175948.7|176039.4|175949.4|176033.9|175943.9|7
1728410750000|2024-10-08 18:05:50|176040.6|175950.6|176031.4|175941.4|176040.6|175950.6|176030.7|175940.7|17
1728410760000|2024-10-08 18:06:00|176025.1|175935.1|176032.7|175942.7|176032.7|175942.7|176023|175933|14
1728410770000|2024-10-08 18:06:10|176032.8|175942.8|176034.8|175944.8|176035|175945|176030.8|175940.8|6
1728410780000|2024-10-08 18:06:20|176034.9|175944.9|176036.4|175946.4|176037|175947|176033|175943|6
1728410790000|2024-10-08 18:06:30|176036.3|175946.3|176038.6|175948.6|176042.8|175952.8|176033.9|175943.9|12
1728410800000|2024-10-08 18:06:40|176032.3|175942.3|176032.5|175942.5|176036.8|175946.8|176027.8|175937.8|13
1728410810000|2024-10-08 18:06:50|176034.7|175944.7|176014.5|175924.5|176034.7|175944.7|176005|175915|18
1728410820000|2024-10-08 18:07:00|176014.2|175924.2|176009.7|175919.7|176015.9|175925.9|176009.3|175919.3|16
1728410830000|2024-10-08 18:07:10|176013.3|175923.3|176016.5|175926.5|176016.5|175926.5|176011.8|175921.8|6
1728410840000|2024-10-08 18:07:20|176016|175926|176009.6|175919.6|176019.6|175929.6|176002.6|175912.6|13
1728410850000|2024-10-08 18:07:30|176010.5|175920.5|176012.8|175922.8|176018.3|175928.3|176009|175919|18
1728410860000|2024-10-08 18:07:40|176015|175925|176013.9|175923.9|176017.4|175927.4|176009.1|175919.1|22
1728410870000|2024-10-08 18:07:50|176015.7|175925.7|176014.4|175924.4|176018.7|175928.7|176008.7|175918.7|24
1728410880000|2024-10-08 18:08:00|176009.7|175919.7|176002.9|175912.9|176012.5|175922.5|176002.6|175912.6|20
1728410890000|2024-10-08 18:08:10|176004.3|175914.3|176006.4|175916.4|176009.8|175919.8|175998.5|175908.5|16
1728410900000|2024-10-08 18:08:20|176007.8|175917.8|176001.2|175911.2|176007.8|175917.8|176000.1|175910.1|14
1728410910000|2024-10-08 18:08:30|176002.7|175912.7|175973.6|175883.6|176004|175914|175960.8|175870.8|17
1728410920000|2024-10-08 18:08:40|175971.4|175881.4|175979.6|175889.6|175979.8|175889.8|175968|175878|10
1728410930000|2024-10-08 18:08:50|175983.2|175893.2|175981.8|175891.8|175985.8|175895.8|175971.5|175881.5|17
1728410940000|2024-10-08 18:09:00|175980.6|175890.6|175973.3|175883.3|175986.6|175896.6|175973.3|175883.3|10
1728410950000|2024-10-08 18:09:10|175978.1|175888.1|175979.8|175889.8|175979.8|175889.8|175971.7|175881.7|11
1728410960000|2024-10-08 18:09:20|175977.9|175887.9|175979.9|175889.9|175981.9|175891.9|175976.4|175886.4|16
1728410970000|2024-10-08 18:09:30|175978.7|175888.7|175977.2|175887.2|175981.3|175891.3|175977.1|175887.1|13
1728410980000|2024-10-08 18:09:40|175977|175887|175981.1|175891.1|175984|175894|175977|175887|12
1728410990000|2024-10-08 18:09:50|175981|175891|175980.7|175890.7|175983.3|175893.3|175979.4|175889.4|9
1728411000000|2024-10-08 18:10:00|175982.2|175892.2|175983.2|175893.2|175985.5|175895.5|175977.2|175887.2|11
1728411010000|2024-10-08 18:10:10|175984|175894|175975.3|175885.3|175984|175894|175970.3|175880.3|16
1728411020000|2024-10-08 18:10:20|175976.5|175886.5|175973.8|175883.8|175980.3|175890.3|175971.2|175881.2|13
1728411030000|2024-10-08 18:10:30|175975.7|175885.7|175980.4|175890.4|175982.5|175892.5|175973.8|175883.8|9
1728411040000|2024-10-08 18:10:40|175980|175890|175974|175884|175980|175890|175974|175884|6
1728411050000|2024-10-08 18:10:50|175972.5|175882.5|175971.7|175881.7|175975.2|175885.2|175969.5|175879.5|5
1728411060000|2024-10-08 18:11:00|175968.9|175878.9|175964|175874|175969.4|175879.4|175955.7|175865.7|17
1728411070000|2024-10-08 18:11:10|175961.3|175871.3|175960.9|175870.9|175961.3|175871.3|175959.1|175869.1|5
1728411080000|2024-10-08 18:11:20|175935.4|175845.4|175937|175847|175937.5|175847.5|175931.5|175841.5|7
1728411090000|2024-10-08 18:11:30|175937.3|175847.3|175943.1|175853.1|175943.1|175853.1|175934.3|175844.3|9
1728411100000|2024-10-08 18:11:40|175939.9|175849.9|175934.4|175844.4|175942.4|175852.4|175932|175842|9
1728411110000|2024-10-08 18:11:50|175934.6|175844.6|175941.3|175851.3|175950|175860|175933.7|175843.7|9
1728411120000|2024-10-08 18:12:00|175943.5|175853.5|175944.4|175854.4|175944.8|175854.8|175939.3|175849.3|7
1728411130000|2024-10-08 18:12:10|175948.3|175858.3|175936.6|175846.6|175949|175859|175931.7|175841.7|15
1728411140000|2024-10-08 18:12:20|175936.1|175846.1|175937.5|175847.5|175937.5|175847.5|175935.7|175845.7|3
1728411150000|2024-10-08 18:12:30|175934.7|175844.7|175944.5|175854.5|175944.7|175854.7|175931.1|175841.1|9
1728411160000|2024-10-08 18:12:40|175942.1|175852.1|175935.1|175845.1|175945|175855|175934.2|175844.2|9
1728411170000|2024-10-08 18:12:50|175934.2|175844.2|175937|175847|175937|175847|175928.3|175838.3|5
1728411180000|2024-10-08 18:13:00|175934.9|175844.9|175939.7|175849.7|175939.7|175849.7|175934.9|175844.9|7
1728411190000|2024-10-08 18:13:10|175940.3|175850.3|175928.7|175838.7|175943.7|175853.7|175927.3|175837.3|10
1728411200000|2024-10-08 18:13:20|175926.6|175836.6|175927.4|175837.4|175928.7|175838.7|175926|175836|6
1728411210000|2024-10-08 18:13:30|175927.6|175837.6|175956.8|175866.8|175957.3|175867.3|175927.6|175837.6|14
1728411220000|2024-10-08 18:13:40|175957.3|175867.3|175952.6|175862.6|175957.3|175867.3|175949.1|175859.1|15
1728411230000|2024-10-08 18:13:50|175952.1|175862.1|175949.2|175859.2|175954.6|175864.6|175947.2|175857.2|11
1728411240000|2024-10-08 18:14:00|175948.2|175858.2|175957.5|175867.5|175958.8|175868.8|175948.2|175858.2|10
1728411250000|2024-10-08 18:14:10|175960.2|175870.2|175973.4|175883.4|175973.7|175883.7|175960.2|175870.2|8
1728411260000|2024-10-08 18:14:20|175971.2|175881.2|175969.7|175879.7|175975.1|175885.1|175965.6|175875.6|15
1728411270000|2024-10-08 18:14:30|175969.4|175879.4|175975.6|175885.6|175975.6|175885.6|175969.2|175879.2|9
1728411280000|2024-10-08 18:14:40|175972|175882|175968.3|175878.3|175978.5|175888.5|175966.3|175876.3|13
1728411290000|2024-10-08 18:14:50|175968.6|175878.6|175971.3|175881.3|175973.1|175883.1|175964.7|175874.7|19
1728411300000|2024-10-08 18:15:00|175970.6|175880.6|175966.6|175876.6|175970.6|175880.6|175962.9|175872.9|16
1728411310000|2024-10-08 18:15:10|175964.3|175874.3|175964.7|175874.7|175964.7|175874.7|175964.3|175874.3|2
1728411320000|2024-10-08 18:15:20|175964.8|175874.8|175964.8|175874.8|175967|175877|175958.9|175868.9|9
1728411330000|2024-10-08 18:15:30|175964.5|175874.5|175974|175884|175974.3|175884.3|175964.2|175874.2|12
1728411340000|2024-10-08 18:15:40|175972.3|175882.3|175969.3|175879.3|175973.1|175883.1|175967.3|175877.3|9
1728411350000|2024-10-08 18:15:50|175968.8|175878.8|175969.4|175879.4|175971.6|175881.6|175965|175875|11
1728411360000|2024-10-08 18:16:00|175965.2|175875.2|175977.1|175887.1|175977.1|175887.1|175965.2|175875.2|11
1728411370000|2024-10-08 18:16:10|175976.9|175886.9|175967|175877|175976.9|175886.9|175964.9|175874.9|13
1728411380000|2024-10-08 18:16:20|175966|175876|175962.5|175872.5|175966.3|175876.3|175962.5|175872.5|7
1728411390000|2024-10-08 18:16:30|175964.2|175874.2|175964.3|175874.3|175970.8|175880.8|175962.5|175872.5|8
1728411400000|2024-10-08 18:16:40|175962.6|175872.6|175965.6|175875.6|175968.7|175878.7|175960.9|175870.9|16
1728411410000|2024-10-08 18:16:50|175962.9|175872.9|175969|175879|175969|175879|175962.9|175872.9|8
1728411420000|2024-10-08 18:17:00|175972.2|175882.2|175970.5|175880.5|175972.8|175882.8|175960.9|175870.9|24
1728411430000|2024-10-08 18:17:10|175971.2|175881.2|175969.8|175879.8|175971.2|175881.2|175968.2|175878.2|5
1728411440000|2024-10-08 18:17:20|175972.5|175882.5|175978.7|175888.7|175978.7|175888.7|175963.6|175873.6|12
1728411450000|2024-10-08 18:17:30|175978.5|175888.5|175963.4|175873.4|175978.5|175888.5|175961.6|175871.6|12
1728411460000|2024-10-08 18:17:40|175963.6|175873.6|175965.5|175875.5|175966.7|175876.7|175962|175872|6
1728411470000|2024-10-08 18:17:50|175965.9|175875.9|175972.5|175882.5|175975.1|175885.1|175965.9|175875.9|24
1728411480000|2024-10-08 18:18:00|175969.9|175879.9|175965.2|175875.2|175974.5|175884.5|175963.8|175873.8|18
1728411490000|2024-10-08 18:18:10|175963.5|175873.5|175967.9|175877.9|175967.9|175877.9|175963.5|175873.5|3
1728411500000|2024-10-08 18:18:20|175963.1|175873.1|175968.5|175878.5|175970.7|175880.7|175962.5|175872.5|10
1728411510000|2024-10-08 18:18:30|175972.6|175882.6|175964.3|175874.3|175972.6|175882.6|175962.7|175872.7|10
1728411520000|2024-10-08 18:18:40|175966.2|175876.2|175969.7|175879.7|175974.9|175884.9|175965.1|175875.1|15
1728411530000|2024-10-08 18:18:50|175967.1|175877.1|175973.4|175883.4|175973.4|175883.4|175963.8|175873.8|8
1728411540000|2024-10-08 18:19:00|175968.4|175878.4|175976|175886|175979|175889|175963.6|175873.6|9
1728411550000|2024-10-08 18:19:10|175975.7|175885.7|175982.2|175892.2|175982.2|175892.2|175975.3|175885.3|10
1728411560000|2024-10-08 18:19:20|175981.3|175891.3|175984.7|175894.7|175986.8|175896.8|175981.3|175891.3|10
1728411570000|2024-10-08 18:19:30|175986.4|175896.4|175991.7|175901.7|175991.7|175901.7|175982.1|175892.1|12
1728411580000|2024-10-08 18:19:40|175991|175901|175986.4|175896.4|175991|175901|175983.3|175893.3|8
1728411590000|2024-10-08 18:19:50|175986.7|175896.7|175998.4|175908.4|175998.4|175908.4|175986.7|175896.7|4
1728411600000|2024-10-08 18:20:00|176014.7|175924.7|176013.4|175923.4|176016.8|175926.8|176010.3|175920.3|10
1728411610000|2024-10-08 18:20:10|176012.8|175922.8|176024|175934|176026.7|175936.7|176012.4|175922.4|10
1728411620000|2024-10-08 18:20:20|176022.9|175932.9|176023.4|175933.4|176023.4|175933.4|176017.6|175927.6|7
1728411630000|2024-10-08 18:20:30|176023.3|175933.3|176017.5|175927.5|176025.6|175935.6|176017.5|175927.5|8
1728411640000|2024-10-08 18:20:40|176019.9|175929.9|176031.6|175941.6|176031.8|175941.8|176019.9|175929.9|6
1728411650000|2024-10-08 18:20:50|176031|175941|176030.3|175940.3|176034.9|175944.9|176028.4|175938.4|15
1728411660000|2024-10-08 18:21:00|176028.9|175938.9|176028.6|175938.6|176028.9|175938.9|176028.6|175938.6|4
1728411670000|2024-10-08 18:21:10|176027.2|175937.2|176029.7|175939.7|176036.4|175946.4|176025.9|175935.9|11
1728411680000|2024-10-08 18:21:20|176029.6|175939.6|176036.7|175946.7|176037.9|175947.9|176028.1|175938.1|8
1728411690000|2024-10-08 18:21:30|176034.6|175944.6|176036.2|175946.2|176041|175951|176034.6|175944.6|8
1728411700000|2024-10-08 18:21:40|176035.8|175945.8|176048.5|175958.5|176050.7|175960.7|176035.7|175945.7|13
1728411710000|2024-10-08 18:21:50|176048.8|175958.8|176050.2|175960.2|176050.4|175960.4|176044.4|175954.4|5
1728411720000|2024-10-08 18:22:00|176042.2|175952.2|176044.9|175954.9|176051.3|175961.3|176042.2|175952.2|12
1728411730000|2024-10-08 18:22:10|176045.7|175955.7|176050.8|175960.8|176055.1|175965.1|176041.2|175951.2|16
1728411740000|2024-10-08 18:22:20|176056.6|175966.6|176071.2|175981.2|176077|175987|176052.9|175962.9|17
1728411750000|2024-10-08 18:22:30|176070.1|175980.1|176086.8|175996.8|176098.2|176008.2|176069.3|175979.3|22
1728411760000|2024-10-08 18:22:40|176084|175994|176087.3|175997.3|176094.3|176004.3|176082.4|175992.4|14
1728411770000|2024-10-08 18:22:50|176093.8|176003.8|176094.4|176004.4|176099.7|176009.7|176088.1|175998.1|15
1728411780000|2024-10-08 18:23:00|176092.8|176002.8|176094.9|176004.9|176102.9|176012.9|176092.5|176002.5|12
1728411790000|2024-10-08 18:23:10|176095.1|176005.1|176096.9|176006.9|176102.4|176012.4|176095.1|176005.1|8
1728411800000|2024-10-08 18:23:20|176095.5|176005.5|176094.3|176004.3|176097.4|176007.4|176092.5|176002.5|9
1728411810000|2024-10-08 18:23:30|176100.2|176010.2|176101.5|176011.5|176110.1|176020.1|176092.8|176002.8|13
1728411820000|2024-10-08 18:23:40|176100.1|176010.1|176092.9|176002.9|176100.1|176010.1|176092.9|176002.9|4
1728411830000|2024-10-08 18:23:50|176099.6|176009.6|176086.1|175996.1|176104.2|176014.2|176086.1|175996.1|13
1728411840000|2024-10-08 18:24:00|176084.2|175994.2|176085.6|175995.6|176089.4|175999.4|176080.6|175990.6|18
1728411850000|2024-10-08 18:24:10|176084.6|175994.6|176086.4|175996.4|176099.3|176009.3|176084.6|175994.6|28
1728411860000|2024-10-08 18:24:20|176085.9|175995.9|176090.6|176000.6|176096.6|176006.6|176085.1|175995.1|23
1728411870000|2024-10-08 18:24:30|176090.5|176000.5|176088.4|175998.4|176095.1|176005.1|176085|175995|27
1728411880000|2024-10-08 18:24:40|176093.9|176003.9|176081.7|175991.7|176093.9|176003.9|176072.4|175982.4|29
1728411890000|2024-10-08 18:24:50|176079.3|175989.3|176079.6|175989.6|176080.6|175990.6|176075.5|175985.5|10
1728411900000|2024-10-08 18:25:00|176083.4|175993.4|176089.2|175999.2|176089.3|175999.3|176078.3|175988.3|16
1728411910000|2024-10-08 18:25:10|176093.6|176003.6|176100.3|176010.3|176104|176014|176088|175998|25
1728411920000|2024-10-08 18:25:20|176100.5|176010.5|176101|176011|176106.7|176016.7|176099.3|176009.3|16
1728411930000|2024-10-08 18:25:30|176100|176010|176099|176009|176100|176010|176091.7|176001.7|13
1728411940000|2024-10-08 18:25:40|176098.5|176008.5|176097.1|176007.1|176107.7|176017.7|176091.3|176001.3|31
1728411950000|2024-10-08 18:25:50|176097.3|176007.3|176094.9|176004.9|176097.8|176007.8|176089.1|175999.1|26
1728411960000|2024-10-08 18:26:00|176092.1|176002.1|176087.4|175997.4|176094.6|176004.6|176085.7|175995.7|15
1728411970000|2024-10-08 18:26:10|176087.8|175997.8|176093.1|176003.1|176095.6|176005.6|176085.7|175995.7|21
1728411980000|2024-10-08 18:26:20|176098|176008|176092.1|176002.1|176098|176008|176085.2|175995.2|22
1728411990000|2024-10-08 18:26:30|176085.1|175995.1|176085.1|175995.1|176085.1|175995.1|176085.1|175995.1|1
1728412000000|2024-10-08 18:26:40|176088.1|175998.1|176084.3|175994.3|176088.1|175998.1|176079|175989|12
1728412010000|2024-10-08 18:26:50|176083.5|175993.5|176090|176000|176092.4|176002.4|176081.3|175991.3|7
1728412020000|2024-10-08 18:27:00|176087.6|175997.6|176086.2|175996.2|176088.4|175998.4|176083.5|175993.5|9
1728412030000|2024-10-08 18:27:10|176087|175997|176085.8|175995.8|176088.3|175998.3|176082.8|175992.8|8
1728412040000|2024-10-08 18:27:20|176085.7|175995.7|176070.8|175980.8|176085.7|175995.7|176070.8|175980.8|3
1728412050000|2024-10-08 18:27:30|176072.7|175982.7|176073.9|175983.9|176076.8|175986.8|176067.3|175977.3|14
1728412060000|2024-10-08 18:27:40|176073.7|175983.7|176071.6|175981.6|176073.7|175983.7|176069.4|175979.4|7
1728412070000|2024-10-08 18:27:50|176069.9|175979.9|176073|175983|176073.5|175983.5|176069.9|175979.9|9
1728412080000|2024-10-08 18:28:00|176068.7|175978.7|176071.4|175981.4|176073.3|175983.3|176067.9|175977.9|16
1728412090000|2024-10-08 18:28:10|176074.1|175984.1|176070.7|175980.7|176083.7|175993.7|176070.7|175980.7|13
1728412100000|2024-10-08 18:28:20|176070.6|175980.6|176070.4|175980.4|176070.9|175980.9|176068.3|175978.3|6
1728412110000|2024-10-08 18:28:30|176074.1|175984.1|176069.2|175979.2|176074.1|175984.1|176068.5|175978.5|6
1728412120000|2024-10-08 18:28:40|176070|175980|176070.1|175980.1|176070.3|175980.3|176070|175980|4
1728412130000|2024-10-08 18:28:50|176068.2|175978.2|176069.7|175979.7|176073.8|175983.8|176065.5|175975.5|9
1728412140000|2024-10-08 18:29:00|176069.2|175979.2|176069.4|175979.4|176072.6|175982.6|176067.4|175977.4|10
1728412150000|2024-10-08 18:29:10|176069.3|175979.3|176067.2|175977.2|176070.9|175980.9|176063.7|175973.7|7
1728412160000|2024-10-08 18:29:20|176067.1|175977.1|176067.2|175977.2|176067.2|175977.2|176067.1|175977.1|2
1728412170000|2024-10-08 18:29:30|176066.5|175976.5|176067.2|175977.2|176068.6|175978.6|176062.9|175972.9|8
1728412180000|2024-10-08 18:29:40|176067|175977|176066.8|175976.8|176070.5|175980.5|176066.8|175976.8|3
1728412190000|2024-10-08 18:29:50|176068.4|175978.4|176070.2|175980.2|176070.9|175980.9|176065.2|175975.2|10
1728412200000|2024-10-08 18:30:00|176073.8|175983.8|176075.7|175985.7|176077.4|175987.4|176073|175983|16
1728412210000|2024-10-08 18:30:10|176074.4|175984.4|176070.5|175980.5|176078.5|175988.5|176068.6|175978.6|12
1728412220000|2024-10-08 18:30:20|176073.8|175983.8|176070.1|175980.1|176073.8|175983.8|176065.5|175975.5|10
1728412230000|2024-10-08 18:30:30|176069.4|175979.4|176071.4|175981.4|176078.2|175988.2|176066.1|175976.1|16
1728412240000|2024-10-08 18:30:40|176070.1|175980.1|176069.5|175979.5|176070.1|175980.1|176069.5|175979.5|4
1728412250000|2024-10-08 18:30:50|176069.4|175979.4|176069.5|175979.5|176071.6|175981.6|176066.6|175976.6|7
1728412260000|2024-10-08 18:31:00|176067.8|175977.8|176077|175987|176077|175987|176066|175976|14
1728412270000|2024-10-08 18:31:10|176080.6|175990.6|176072.3|175982.3|176080.6|175990.6|176063.3|175973.3|16
1728412280000|2024-10-08 18:31:20|176071.7|175981.7|176068.5|175978.5|176074.7|175984.7|176068.5|175978.5|8
1728412290000|2024-10-08 18:31:30|176067.9|175977.9|176073.6|175983.6|176077.5|175987.5|176067.9|175977.9|5
1728412300000|2024-10-08 18:31:40|176073.5|175983.5|176060.7|175970.7|176073.5|175983.5|176059.9|175969.9|8
1728412310000|2024-10-08 18:31:50|176064.3|175974.3|176058.5|175968.5|176064.3|175974.3|176055.3|175965.3|7
1728412320000|2024-10-08 18:32:00|176062.1|175972.1|176060.3|175970.3|176062.3|175972.3|176056.5|175966.5|7
1728412330000|2024-10-08 18:32:10|176060.4|175970.4|176065.9|175975.9|176065.9|175975.9|176060.4|175970.4|7
1728412340000|2024-10-08 18:32:20|176063.8|175973.8|176060.3|175970.3|176063.8|175973.8|176053.6|175963.6|8
1728412350000|2024-10-08 18:32:30|176057.1|175967.1|176057.7|175967.7|176057.7|175967.7|176057.1|175967.1|4
1728412360000|2024-10-08 18:32:40|176057.6|175967.6|176055.5|175965.5|176057.6|175967.6|176050.3|175960.3|17
1728412370000|2024-10-08 18:32:50|176053.3|175963.3|176054|175964|176054.4|175964.4|176052.4|175962.4|7
1728412380000|2024-10-08 18:33:00|176053.5|175963.5|176052.1|175962.1|176065|175975|176051.9|175961.9|12
1728412390000|2024-10-08 18:33:10|176051.9|175961.9|176053.1|175963.1|176055.4|175965.4|176050.6|175960.6|5
1728412400000|2024-10-08 18:33:20|176048.2|175958.2|176031.3|175941.3|176050.3|175960.3|176015|175925|14
1728412410000|2024-10-08 18:33:30|176031.8|175941.8|176029.6|175939.6|176033.5|175943.5|176025|175935|12
1728412420000|2024-10-08 18:33:40|176022.5|175932.5|176025.4|175935.4|176026.3|175936.3|176022.5|175932.5|8
1728412430000|2024-10-08 18:33:50|176029.9|175939.9|176026|175936|176029.9|175939.9|176025.9|175935.9|7
1728412440000|2024-10-08 18:34:00|176025.5|175935.5|176023.4|175933.4|176030.6|175940.6|176022.5|175932.5|9
1728412450000|2024-10-08 18:34:10|176021.3|175931.3|176024.1|175934.1|176024.1|175934.1|176021.3|175931.3|5
1728412460000|2024-10-08 18:34:20|176022|175932|176025.3|175935.3|176027.3|175937.3|176018.3|175928.3|9
1728412470000|2024-10-08 18:34:30|176028.6|175938.6|176041.9|175951.9|176046.1|175956.1|176028.6|175938.6|15
1728412480000|2024-10-08 18:34:40|176043.8|175953.8|176048.1|175958.1|176049.3|175959.3|176042.8|175952.8|7
1728412490000|2024-10-08 18:34:50|176048.2|175958.2|176050.7|175960.7|176054|175964|176044.6|175954.6|15
1728412500000|2024-10-08 18:35:00|176050.3|175960.3|176045.8|175955.8|176054.7|175964.7|176045.5|175955.5|14
1728412510000|2024-10-08 18:35:10|176049.7|175959.7|176046.2|175956.2|176050.8|175960.8|176046.2|175956.2|5
1728412520000|2024-10-08 18:35:20|176046|175956|176049.4|175959.4|176050|175960|176045.9|175955.9|4
1728412530000|2024-10-08 18:35:30|176046.5|175956.5|176044.7|175954.7|176048.4|175958.4|176043.3|175953.3|9
1728412540000|2024-10-08 18:35:40|176042.3|175952.3|176041.8|175951.8|176042.4|175952.4|176036.7|175946.7|11
1728412550000|2024-10-08 18:35:50|176039.8|175949.8|176037.5|175947.5|176042.8|175952.8|176037.5|175947.5|5
1728412560000|2024-10-08 18:36:00|176036.7|175946.7|176042.3|175952.3|176042.3|175952.3|176034|175944|10
1728412570000|2024-10-08 18:36:10|176041.3|175951.3|176034.1|175944.1|176041.3|175951.3|176033.3|175943.3|3
1728412580000|2024-10-08 18:36:20|176034.3|175944.3|176031.8|175941.8|176040|175950|176029.9|175939.9|12
1728412590000|2024-10-08 18:36:30|176033.8|175943.8|176030.4|175940.4|176033.8|175943.8|176029.6|175939.6|8
1728412600000|2024-10-08 18:36:40|176030.3|175940.3|176033.9|175943.9|176033.9|175943.9|176030.3|175940.3|3
1728412610000|2024-10-08 18:36:50|176033.8|175943.8|176029.6|175939.6|176042.5|175952.5|176023.9|175933.9|11
1728412620000|2024-10-08 18:37:00|176024.7|175934.7|176028.9|175938.9|176031.6|175941.6|176024.7|175934.7|12
1728412630000|2024-10-08 18:37:10|176027|175937|176028.5|175938.5|176030.3|175940.3|176025.6|175935.6|9
1728412640000|2024-10-08 18:37:20|176028.8|175938.8|176020.2|175930.2|176028.8|175938.8|176020.1|175930.1|8
1728412650000|2024-10-08 18:37:30|176019.9|175929.9|176020.7|175930.7|176023.3|175933.3|176015.1|175925.1|11
1728412660000|2024-10-08 18:37:40|176018.7|175928.7|176021|175931|176022.1|175932.1|176018|175928|10
1728412670000|2024-10-08 18:37:50|176020.9|175930.9|176023.2|175933.2|176024.5|175934.5|176020.7|175930.7|6
1728412680000|2024-10-08 18:38:00|176024|175934|176029.5|175939.5|176032.5|175942.5|176021.5|175931.5|14
1728412690000|2024-10-08 18:38:10|176038.4|175948.4|176036|175946|176039.5|175949.5|176035.4|175945.4|10
1728412700000|2024-10-08 18:38:20|176034.7|175944.7|176034.7|175944.7|176034.7|175944.7|176034.7|175944.7|1
1728412710000|2024-10-08 18:38:30|176034.5|175944.5|176042.2|175952.2|176042.2|175952.2|176034.5|175944.5|4
1728412720000|2024-10-08 18:38:40|176041.6|175951.6|176042.5|175952.5|176043.3|175953.3|176040.8|175950.8|6
1728412730000|2024-10-08 18:38:50|176044.5|175954.5|176045.3|175955.3|176047.7|175957.7|176044.5|175954.5|5
1728412740000|2024-10-08 18:39:00|176045.2|175955.2|176046.4|175956.4|176057|175967|176044.2|175954.2|10
1728412750000|2024-10-08 18:39:10|176045.7|175955.7|176048.1|175958.1|176049.9|175959.9|176045.7|175955.7|7
1728412760000|2024-10-08 18:39:20|176048.2|175958.2|176045.8|175955.8|176051.4|175961.4|176042.5|175952.5|7
1728412770000|2024-10-08 18:39:30|176045.7|175955.7|176047.5|175957.5|176052.9|175962.9|176045.7|175955.7|8
1728412780000|2024-10-08 18:39:40|176047.9|175957.9|176047.5|175957.5|176047.9|175957.9|176047.4|175957.4|3
1728412790000|2024-10-08 18:39:50|176049.4|175959.4|176048.9|175958.9|176053.1|175963.1|176048.6|175958.6|11
1728412800000|2024-10-08 18:40:00|176053.4|175963.4|176052.1|175962.1|176053.4|175963.4|176051.3|175961.3|4
1728412810000|2024-10-08 18:40:10|176047.3|175957.3|176049.6|175959.6|176049.6|175959.6|176047.3|175957.3|6
1728412820000|2024-10-08 18:40:20|176049.8|175959.8|176043.8|175953.8|176050.5|175960.5|176043.1|175953.1|7
1728412830000|2024-10-08 18:40:30|176043.4|175953.4|176040|175950|176050.4|175960.4|176040|175950|12
1728412840000|2024-10-08 18:40:40|176039.8|175949.8|176038.6|175948.6|176041.2|175951.2|176038.6|175948.6|5
1728412850000|2024-10-08 18:40:50|176035.3|175945.3|176043.5|175953.5|176043.5|175953.5|176035.3|175945.3|10
1728412860000|2024-10-08 18:41:00|176043.4|175953.4|176030.1|175940.1|176043.4|175953.4|176029.2|175939.2|12
1728412870000|2024-10-08 18:41:10|176034|175944|176032.5|175942.5|176043.1|175953.1|176032.5|175942.5|10
1728412880000|2024-10-08 18:41:20|176027.2|175937.2|176032.6|175942.6|176034.6|175944.6|176027.2|175937.2|4
1728412890000|2024-10-08 18:41:30|176032.4|175942.4|176046.9|175956.9|176046.9|175956.9|176031.6|175941.6|9
1728412900000|2024-10-08 18:41:40|176058.3|175968.3|176051.1|175961.1|176058.3|175968.3|176051.1|175961.1|5
1728412910000|2024-10-08 18:41:50|176050.9|175960.9|176052.5|175962.5|176058.8|175968.8|176050.7|175960.7|5
1728412920000|2024-10-08 18:42:00|176052.1|175962.1|176051.3|175961.3|176052.4|175962.4|176051.3|175961.3|5
1728412930000|2024-10-08 18:42:10|176051.6|175961.6|176051.8|175961.8|176051.8|175961.8|176051.6|175961.6|2
1728412940000|2024-10-08 18:42:20|176051.6|175961.6|176054.8|175964.8|176058|175968|176051.4|175961.4|10
1728412950000|2024-10-08 18:42:30|176055.2|175965.2|176059.1|175969.1|176064.5|175974.5|176055.2|175965.2|11
1728412960000|2024-10-08 18:42:40|176060.2|175970.2|176069.8|175979.8|176070.2|175980.2|176060.2|175970.2|11
1728412970000|2024-10-08 18:42:50|176067.6|175977.6|176064.7|175974.7|176067.6|175977.6|176061.3|175971.3|7
1728412980000|2024-10-08 18:43:00|176059|175969|176061.9|175971.9|176063.9|175973.9|176059|175969|4
1728412990000|2024-10-08 18:43:10|176065.1|175975.1|176070|175980|176071.6|175981.6|176065.1|175975.1|5
1728413010000|2024-10-08 18:43:30|176069.5|175979.5|176070.2|175980.2|176071.5|175981.5|176065.1|175975.1|7
1728413020000|2024-10-08 18:43:40|176070.7|175980.7|176063.8|175973.8|176071.2|175981.2|176062.9|175972.9|5
1728413030000|2024-10-08 18:43:50|176064.5|175974.5|176065.5|175975.5|176070.9|175980.9|176064.3|175974.3|5
1728413040000|2024-10-08 18:44:00|176065.7|175975.7|176064.8|175974.8|176067.5|175977.5|176062.7|175972.7|8
1728413050000|2024-10-08 18:44:10|176067.8|175977.8|176067.7|175977.7|176069.5|175979.5|176065.1|175975.1|7
1728413060000|2024-10-08 18:44:20|176062|175972|176063.8|175973.8|176064.6|175974.6|176062|175972|7
1728413070000|2024-10-08 18:44:30|176063.7|175973.7|176065.5|175975.5|176070.6|175980.6|176063.1|175973.1|6
1728413080000|2024-10-08 18:44:40|176061.2|175971.2|176060.1|175970.1|176063|175973|176059.4|175969.4|6
1728413090000|2024-10-08 18:44:50|176059|175969|176060.6|175970.6|176062.9|175972.9|176057|175967|8
1728413100000|2024-10-08 18:45:00|176060.9|175970.9|176068.6|175978.6|176075.5|175985.5|176060.9|175970.9|12
1728413110000|2024-10-08 18:45:10|176068.9|175978.9|176068.7|175978.7|176069.1|175979.1|176068.7|175978.7|4
1728413120000|2024-10-08 18:45:20|176068.5|175978.5|176083.2|175993.2|176087.1|175997.1|176068.5|175978.5|13
1728413130000|2024-10-08 18:45:30|176081.2|175991.2|176078|175988|176081.2|175991.2|176075.7|175985.7|4
1728413150000|2024-10-08 18:45:50|176075.2|175985.2|176082.6|175992.6|176083.6|175993.6|176075.2|175985.2|8
1728413160000|2024-10-08 18:46:00|176083.3|175993.3|176084.8|175994.8|176087.3|175997.3|176080.5|175990.5|6
1728413170000|2024-10-08 18:46:10|176080.4|175990.4|176082.2|175992.2|176084.9|175994.9|176077.5|175987.5|14
1728413180000|2024-10-08 18:46:20|176082.7|175992.7|176082.9|175992.9|176083.7|175993.7|176082.7|175992.7|3
1728413190000|2024-10-08 18:46:30|176082.8|175992.8|176086.3|175996.3|176088.5|175998.5|176078.7|175988.7|6
1728413200000|2024-10-08 18:46:40|176085.6|175995.6|176084.2|175994.2|176088.5|175998.5|176076.2|175986.2|14
1728413210000|2024-10-08 18:46:50|176084.1|175994.1|176078.5|175988.5|176084.1|175994.1|176075.2|175985.2|5
1728413220000|2024-10-08 18:47:00|176076.1|175986.1|176070.9|175980.9|176077.5|175987.5|176068.5|175978.5|9
1728413230000|2024-10-08 18:47:10|176070.8|175980.8|176064.8|175974.8|176070.8|175980.8|176064.8|175974.8|8
1728413240000|2024-10-08 18:47:20|176064.6|175974.6|176076.2|175986.2|176079.9|175989.9|176064.6|175974.6|11
1728413250000|2024-10-08 18:47:30|176076.7|175986.7|176073.2|175983.2|176077.1|175987.1|176072.6|175982.6|4
1728413260000|2024-10-08 18:47:40|176073|175983|176079.6|175989.6|176080.8|175990.8|176070.4|175980.4|11
1728413270000|2024-10-08 18:47:50|176077.1|175987.1|176078.2|175988.2|176078.2|175988.2|176077.1|175987.1|3
1728413280000|2024-10-08 18:48:00|176075.9|175985.9|176078.1|175988.1|176082.2|175992.2|176071.8|175981.8|11
1728413290000|2024-10-08 18:48:10|176079|175989|176068|175978|176079.4|175989.4|176068|175978|8
1728413300000|2024-10-08 18:48:20|176069|175979|176068.8|175978.8|176069|175979|176068.8|175978.8|2
1728413310000|2024-10-08 18:48:30|176068.6|175978.6|176073.5|175983.5|176078.2|175988.2|176068.6|175978.6|12
1728413320000|2024-10-08 18:48:40|176076.2|175986.2|176074.6|175984.6|176078.6|175988.6|176074.6|175984.6|5
1728413330000|2024-10-08 18:48:50|176074.7|175984.7|176076.6|175986.6|176084.9|175994.9|176074.7|175984.7|8
1728413340000|2024-10-08 18:49:00|176076.1|175986.1|176082.6|175992.6|176083.3|175993.3|176076.1|175986.1|6
1728413350000|2024-10-08 18:49:10|176080.5|175990.5|176074.5|175984.5|176080.5|175990.5|176070.9|175980.9|8
1728413360000|2024-10-08 18:49:20|176074.6|175984.6|176074.6|175984.6|176074.6|175984.6|176074.6|175984.6|1
1728413370000|2024-10-08 18:49:30|176076.8|175986.8|176075.9|175985.9|176078.5|175988.5|176073.5|175983.5|6
1728413380000|2024-10-08 18:49:40|176074.5|175984.5|176074.1|175984.1|176074.5|175984.5|176071.6|175981.6|4
1728413390000|2024-10-08 18:49:50|176074.5|175984.5|176068.1|175978.1|176074.5|175984.5|176068.1|175978.1|3
1728413400000|2024-10-08 18:50:00|176071.1|175981.1|176065.5|175975.5|176071.1|175981.1|176065.3|175975.3|7
1728413410000|2024-10-08 18:50:10|176065.2|175975.2|176056.5|175966.5|176065.2|175975.2|176051.4|175961.4|12
1728413420000|2024-10-08 18:50:20|176058.7|175968.7|176061.3|175971.3|176061.3|175971.3|176058.7|175968.7|5
1728413430000|2024-10-08 18:50:30|176056.7|175966.7|176057.7|175967.7|176062.2|175972.2|176055.7|175965.7|6
1728413440000|2024-10-08 18:50:40|176054.3|175964.3|176052.9|175962.9|176057.1|175967.1|176052.9|175962.9|6
1728413450000|2024-10-08 18:50:50|176052.7|175962.7|176052.6|175962.6|176052.7|175962.7|176052.6|175962.6|2
1728413460000|2024-10-08 18:51:00|176049.4|175959.4|176047.7|175957.7|176050.8|175960.8|176047|175957|5
1728413470000|2024-10-08 18:51:10|176043|175953|176041.8|175951.8|176044.9|175954.9|176041.7|175951.7|6
1728413480000|2024-10-08 18:51:20|176040|175950|176038.5|175948.5|176040|175950|176034.6|175944.6|7
1728413490000|2024-10-08 18:51:30|176034.9|175944.9|176037.7|175947.7|176037.7|175947.7|176034.9|175944.9|2
1728413500000|2024-10-08 18:51:40|176037.6|175947.6|176041.5|175951.5|176041.5|175951.5|176037.5|175947.5|5
1728413510000|2024-10-08 18:51:50|176042|175952|176043.2|175953.2|176043.2|175953.2|176042|175952|3
1728413520000|2024-10-08 18:52:00|176040.5|175950.5|176030|175940|176040.5|175950.5|176030|175940|6
1728413530000|2024-10-08 18:52:10|176028|175938|176022.8|175932.8|176028.7|175938.7|176020.4|175930.4|9
1728413540000|2024-10-08 18:52:20|176024.6|175934.6|176032.6|175942.6|176032.6|175942.6|176024.6|175934.6|5
1728413550000|2024-10-08 18:52:30|176032.5|175942.5|176032.4|175942.4|176032.5|175942.5|176032.4|175942.4|2
1728413560000|2024-10-08 18:52:40|176032.5|175942.5|176034.5|175944.5|176036.9|175946.9|176032.5|175942.5|3
1728413570000|2024-10-08 18:52:50|176035.1|175945.1|176033.7|175943.7|176035.1|175945.1|176033.6|175943.6|4
1728413580000|2024-10-08 18:53:00|176033.6|175943.6|176033.8|175943.8|176033.8|175943.8|176033.6|175943.6|2
1728413590000|2024-10-08 18:53:10|176036.6|175946.6|176032.6|175942.6|176036.6|175946.6|176032.6|175942.6|5
1728413600000|2024-10-08 18:53:20|176026.5|175936.5|176027.2|175937.2|176032.4|175942.4|176021.4|175931.4|13
1728413610000|2024-10-08 18:53:30|176028.7|175938.7|176029.2|175939.2|176033.7|175943.7|176026.5|175936.5|11
1728413620000|2024-10-08 18:53:40|176029.5|175939.5|176029.6|175939.6|176029.6|175939.6|176028.5|175938.5|6
1728413630000|2024-10-08 18:53:50|176031.8|175941.8|176022.4|175932.4|176032.3|175942.3|176017.5|175927.5|10
1728413640000|2024-10-08 18:54:00|176024.5|175934.5|176026|175936|176026.6|175936.6|176024.2|175934.2|6
1728413650000|2024-10-08 18:54:10|176025.8|175935.8|176038.2|175948.2|176038.2|175948.2|176023.7|175933.7|15
1728413660000|2024-10-08 18:54:20|176037.1|175947.1|176046.5|175956.5|176046.9|175956.9|176036.7|175946.7|8
1728413670000|2024-10-08 18:54:30|176051|175961|176049.8|175959.8|176053.2|175963.2|176046.3|175956.3|7
1728413680000|2024-10-08 18:54:40|176046.7|175956.7|176058.3|175968.3|176058.3|175968.3|176046.7|175956.7|6
1728413690000|2024-10-08 18:54:50|176063.1|175973.1|176068.2|175978.2|176072|175982|176061.8|175971.8|10
1728413700000|2024-10-08 18:55:00|176073.5|175983.5|176075.1|175985.1|176080.5|175990.5|176072.8|175982.8|17
1728413710000|2024-10-08 18:55:10|176086.7|175996.7|176083.8|175993.8|176086.7|175996.7|176078.5|175988.5|11
1728413720000|2024-10-08 18:55:20|176080.5|175990.5|176087.7|175997.7|176093.3|176003.3|176080.5|175990.5|22
1728413730000|2024-10-08 18:55:30|176090|176000|176102.8|176012.8|176106.4|176016.4|176090|176000|10
1728413740000|2024-10-08 18:55:40|176105.3|176015.3|176099.8|176009.8|176108|176018|176099|176009|10
1728413750000|2024-10-08 18:55:50|176103|176013|176097.5|176007.5|176107.8|176017.8|176089.7|175999.7|18
1728413760000|2024-10-08 18:56:00|176096.3|176006.3|176073.9|175983.9|176097.7|176007.7|176069.8|175979.8|17
1728413770000|2024-10-08 18:56:10|176077|175987|176072.8|175982.8|176077|175987|176072.8|175982.8|4
1728413780000|2024-10-08 18:56:20|176073.3|175983.3|176073|175983|176078.6|175988.6|176072|175982|8
1728413790000|2024-10-08 18:56:30|176072.8|175982.8|176065.3|175975.3|176072.8|175982.8|176065.3|175975.3|7
1728413800000|2024-10-08 18:56:40|176064.5|175974.5|176063.5|175973.5|176070.8|175980.8|176063.5|175973.5|10
1728413810000|2024-10-08 18:56:50|176061.1|175971.1|176052.4|175962.4|176061.1|175971.1|176052.4|175962.4|5
1728413820000|2024-10-08 18:57:00|176052.1|175962.1|176053.8|175963.8|176057.9|175967.9|176051.4|175961.4|12
1728413830000|2024-10-08 18:57:10|176048.1|175958.1|176049.7|175959.7|176053.1|175963.1|176048.1|175958.1|7
1728413840000|2024-10-08 18:57:20|176048.3|175958.3|176052.3|175962.3|176052.6|175962.6|176047.2|175957.2|8
1728413850000|2024-10-08 18:57:30|176053.5|175963.5|176049.9|175959.9|176053.5|175963.5|176049|175959|10
1728413860000|2024-10-08 18:57:40|176053.8|175963.8|176056.9|175966.9|176056.9|175966.9|176053.8|175963.8|6
1728413870000|2024-10-08 18:57:50|176047.7|175957.7|176052.7|175962.7|176058.8|175968.8|176047.7|175957.7|9
1728413880000|2024-10-08 18:58:00|176050.6|175960.6|176049.1|175959.1|176051.2|175961.2|176043|175953|12
1728413890000|2024-10-08 18:58:10|176057.6|175967.6|176052.9|175962.9|176057.6|175967.6|176051.1|175961.1|7
1728413900000|2024-10-08 18:58:20|176052.8|175962.8|176046.9|175956.9|176052.8|175962.8|176045.4|175955.4|7
1728413910000|2024-10-08 18:58:30|176046.1|175956.1|176049.6|175959.6|176050.2|175960.2|176045.2|175955.2|5
1728413920000|2024-10-08 18:58:40|176045.6|175955.6|176048|175958|176048.3|175958.3|176045.6|175955.6|6
1728413930000|2024-10-08 18:58:50|176047.2|175957.2|176056.4|175966.4|176056.4|175966.4|176047.2|175957.2|10
1728413940000|2024-10-08 18:59:00|176058.4|175968.4|176050.9|175960.9|176058.4|175968.4|176050.2|175960.2|5
1728413950000|2024-10-08 18:59:10|176046.2|175956.2|176051.1|175961.1|176054.4|175964.4|176046.2|175956.2|5
1728413960000|2024-10-08 18:59:20|176051|175961|176051.2|175961.2|176051.2|175961.2|176051|175961|2
1728413970000|2024-10-08 18:59:30|176053.2|175963.2|176050.4|175960.4|176053.2|175963.2|176050.4|175960.4|7
1728413980000|2024-10-08 18:59:40|176053.7|175963.7|176054|175964|176056.3|175966.3|176050.2|175960.2|12
1728413990000|2024-10-08 18:59:50|176056.6|175966.6|176065.8|175975.8|176077.7|175987.7|176054|175964|18
1728414000000|2024-10-08 19:00:00|176065.3|175975.3|176064.5|175974.5|176069.6|175979.6|176058.3|175968.3|13
1728414010000|2024-10-08 19:00:10|176066.5|175976.5|176054.7|175964.7|176066.5|175976.5|176051.8|175961.8|8
1728414020000|2024-10-08 19:00:20|176055.1|175965.1|176055.6|175965.6|176055.6|175965.6|176055.1|175965.1|2
1728414030000|2024-10-08 19:00:30|176057|175967|176061.4|175971.4|176061.4|175971.4|176057|175967|5
1728414040000|2024-10-08 19:00:40|176066.8|175976.8|176054.7|175964.7|176066.8|175976.8|176053.9|175963.9|7
1728414050000|2024-10-08 19:00:50|176066.2|175976.2|176064.5|175974.5|176069|175979|176059.9|175969.9|12
1728414060000|2024-10-08 19:01:00|176064.8|175974.8|176062|175972|176064.8|175974.8|176059.5|175969.5|9
1728414070000|2024-10-08 19:01:10|176061.8|175971.8|176059.2|175969.2|176064.3|175974.3|176058.9|175968.9|15
1728414080000|2024-10-08 19:01:20|176058.4|175968.4|176056.5|175966.5|176062.7|175972.7|176056.5|175966.5|7
1728414090000|2024-10-08 19:01:30|176055.7|175965.7|176055.1|175965.1|176055.7|175965.7|176054.9|175964.9|4
1728414100000|2024-10-08 19:01:40|176055|175965|176057.5|175967.5|176060.1|175970.1|176049.8|175959.8|9
1728414110000|2024-10-08 19:01:50|176058.1|175968.1|176053.5|175963.5|176058.1|175968.1|176053.5|175963.5|2
1728414120000|2024-10-08 19:02:00|176053.8|175963.8|176049.8|175959.8|176053.8|175963.8|176049.8|175959.8|3
1728414130000|2024-10-08 19:02:10|176049.7|175959.7|176045.2|175955.2|176049.7|175959.7|176044.6|175954.6|6
1728414140000|2024-10-08 19:02:20|176042.9|175952.9|176043.8|175953.8|176043.8|175953.8|176039.7|175949.7|8
1728414150000|2024-10-08 19:02:30|176045.2|175955.2|176050.4|175960.4|176056.5|175966.5|176045.2|175955.2|10
1728414160000|2024-10-08 19:02:40|176051.2|175961.2|176056.8|175966.8|176057.5|175967.5|176051.2|175961.2|6
1728414170000|2024-10-08 19:02:50|176057.1|175967.1|176061.1|175971.1|176061.1|175971.1|176055|175965|8
1728414180000|2024-10-08 19:03:00|176051.7|175961.7|176061.7|175971.7|176061.7|175971.7|176051.7|175961.7|5
1728414190000|2024-10-08 19:03:10|176065.5|175975.5|176074.7|175984.7|176079|175989|176063.7|175973.7|11
1728414200000|2024-10-08 19:03:20|176075.4|175985.4|176075.6|175985.6|176076.2|175986.2|176069.1|175979.1|6
1728414210000|2024-10-08 19:03:30|176070.6|175980.6|176074.7|175984.7|176079.1|175989.1|176069.3|175979.3|8
1728414220000|2024-10-08 19:03:40|176074.6|175984.6|176075.1|175985.1|176075.1|175985.1|176069.6|175979.6|5
1728414230000|2024-10-08 19:03:50|176075.3|175985.3|176074|175984|176078.7|175988.7|176073.2|175983.2|12
1728414240000|2024-10-08 19:04:00|176074.1|175984.1|176074.7|175984.7|176076.2|175986.2|176073.4|175983.4|5
1728414250000|2024-10-08 19:04:10|176074.6|175984.6|176076.8|175986.8|176079.6|175989.6|176070.4|175980.4|11
1728414260000|2024-10-08 19:04:20|176077.6|175987.6|176076.3|175986.3|176077.6|175987.6|176076.3|175986.3|3
1728414270000|2024-10-08 19:04:30|176076.9|175986.9|176075.1|175985.1|176076.9|175986.9|176075.1|175985.1|3
1728414280000|2024-10-08 19:04:40|176075.8|175985.8|176073.9|175983.9|176078.5|175988.5|176073.9|175983.9|7
1728414290000|2024-10-08 19:04:50|176069.9|175979.9|176070.8|175980.8|176075.9|175985.9|176069.9|175979.9|11
1728414300000|2024-10-08 19:05:00|176070.2|175980.2|176067.6|175977.6|176072|175982|176064|175974|11
1728414310000|2024-10-08 19:05:10|176068|175978|176070.1|175980.1|176072.3|175982.3|176068|175978|7
1728414320000|2024-10-08 19:05:20|176070|175980|176065.5|175975.5|176071.4|175981.4|176065.5|175975.5|6
1728414330000|2024-10-08 19:05:30|176065.9|175975.9|176069.8|175979.8|176073|175983|176065.9|175975.9|6
1728414340000|2024-10-08 19:05:40|176071.1|175981.1|176070.7|175980.7|176072.3|175982.3|176070.6|175980.6|8
1728414350000|2024-10-08 19:05:50|176075.3|175985.3|176074.8|175984.8|176076.8|175986.8|176071.3|175981.3|10
1728414360000|2024-10-08 19:06:00|176077.3|175987.3|176082.5|175992.5|176084.5|175994.5|176077.3|175987.3|8
1728414370000|2024-10-08 19:06:10|176082.9|175992.9|176084.2|175994.2|176084.4|175994.4|176082.9|175992.9|4
1728414380000|2024-10-08 19:06:20|176084.1|175994.1|176088.2|175998.2|176088.2|175998.2|176084.1|175994.1|4
1728414390000|2024-10-08 19:06:30|176088.5|175998.5|176088.6|175998.6|176088.7|175998.7|176088.2|175998.2|4
1728414400000|2024-10-08 19:06:40|176090.6|176000.6|176086|175996|176091|176001|176085.3|175995.3|10
1728414410000|2024-10-08 19:06:50|176087.9|175997.9|176085.4|175995.4|176091.3|176001.3|176085.4|175995.4|5
1728414420000|2024-10-08 19:07:00|176089.4|175999.4|176086.7|175996.7|176098.1|176008.1|176085.1|175995.1|20
1728414430000|2024-10-08 19:07:10|176086.1|175996.1|176091.4|176001.4|176091.6|176001.6|176085.2|175995.2|8
1728414440000|2024-10-08 19:07:20|176088.1|175998.1|176095.6|176005.6|176095.8|176005.8|176084.1|175994.1|7
1728414450000|2024-10-08 19:07:30|176095.9|176005.9|176088.9|175998.9|176095.9|176005.9|176086.3|175996.3|7
1728414460000|2024-10-08 19:07:40|176086|175996|176090.9|176000.9|176095.4|176005.4|176086|175996|10
1728414470000|2024-10-08 19:07:50|176091.7|176001.7|176092.1|176002.1|176095.7|176005.7|176091.3|176001.3|6
1728414480000|2024-10-08 19:08:00|176094.1|176004.1|176093.4|176003.4|176094.1|176004.1|176087.8|175997.8|10
1728414490000|2024-10-08 19:08:10|176092.6|176002.6|176088.3|175998.3|176095|176005|176087.5|175997.5|9
1728414500000|2024-10-08 19:08:20|176087|175997|176091.5|176001.5|176091.5|176001.5|176086.2|175996.2|6
1728414510000|2024-10-08 19:08:30|176091.4|176001.4|176088.5|175998.5|176091.4|176001.4|176086.9|175996.9|8
1728414520000|2024-10-08 19:08:40|176091.1|176001.1|176088.9|175998.9|176091.1|176001.1|176088.7|175998.7|5
1728414530000|2024-10-08 19:08:50|176088.7|175998.7|176091.4|176001.4|176091.4|176001.4|176086.8|175996.8|8
1728414540000|2024-10-08 19:09:00|176091.5|176001.5|176087.7|175997.7|176091.5|176001.5|176087.7|175997.7|2
1728414550000|2024-10-08 19:09:10|176088.8|175998.8|176056.8|175966.8|176088.8|175998.8|176056.2|175966.2|6
1728414560000|2024-10-08 19:09:20|176050.7|175960.7|176043.9|175953.9|176052.1|175962.1|176043.9|175953.9|9
1728414570000|2024-10-08 19:09:30|176041.2|175951.2|176042|175952|176042|175952|176041.2|175951.2|2
1728414580000|2024-10-08 19:09:40|176041.8|175951.8|176041.9|175951.9|176048.3|175958.3|176041.5|175951.5|8
1728414590000|2024-10-08 19:09:50|176040.9|175950.9|176040.5|175950.5|176040.9|175950.9|176040.5|175950.5|3
1728414600000|2024-10-08 19:10:00|176031.1|175941.1|176014.4|175924.4|176031.1|175941.1|176009.6|175919.6|15
1728414610000|2024-10-08 19:10:10|176014.2|175924.2|175998.4|175908.4|176014.5|175924.5|175998.4|175908.4|8
1728414620000|2024-10-08 19:10:20|176002.4|175912.4|175999.2|175909.2|176008.4|175918.4|175998.6|175908.6|15
1728414630000|2024-10-08 19:10:30|176002.1|175912.1|176002.9|175912.9|176010.3|175920.3|176002.1|175912.1|7
1728414640000|2024-10-08 19:10:40|176003.9|175913.9|175998.3|175908.3|176006.5|175916.5|175997.2|175907.2|12
1728414650000|2024-10-08 19:10:50|175998.1|175908.1|176001.3|175911.3|176010.1|175920.1|175996.7|175906.7|11
1728414660000|2024-10-08 19:11:00|176001.1|175911.1|176001.7|175911.7|176001.7|175911.7|175997.8|175907.8|5
1728414670000|2024-10-08 19:11:10|176001.5|175911.5|176003.3|175913.3|176003.3|175913.3|175999|175909|7
1728414680000|2024-10-08 19:11:20|175999.2|175909.2|175999.2|175909.2|175999.3|175909.3|175999.2|175909.2|3
1728414690000|2024-10-08 19:11:30|176003.1|175913.1|176002.9|175912.9|176007.1|175917.1|175996|175906|13
1728414700000|2024-10-08 19:11:40|175997.7|175907.7|175992.9|175902.9|176002.6|175912.6|175992.9|175902.9|14
1728414710000|2024-10-08 19:11:50|175995.5|175905.5|175957.7|175867.7|175997|175907|175953.9|175863.9|14
1728414720000|2024-10-08 19:12:00|175954.7|175864.7|175948.8|175858.8|175960.3|175870.3|175947.9|175857.9|10
1728414730000|2024-10-08 19:12:10|175957.2|175867.2|175959.5|175869.5|175960.5|175870.5|175947.5|175857.5|9
1728414740000|2024-10-08 19:12:20|175959.6|175869.6|175957.4|175867.4|175959.6|175869.6|175955.4|175865.4|3
1728414750000|2024-10-08 19:12:30|175957.8|175867.8|175945|175855|175957.8|175867.8|175943.1|175853.1|15
1728414760000|2024-10-08 19:12:40|175948.5|175858.5|175948.5|175858.5|175948.5|175858.5|175948.5|175858.5|1
1728414780000|2024-10-08 19:13:00|175952.1|175862.1|175943.6|175853.6|175952.1|175862.1|175940.2|175850.2|12
1728414790000|2024-10-08 19:13:10|175943.3|175853.3|175947.4|175857.4|175947.4|175857.4|175940.7|175850.7|11
1728414800000|2024-10-08 19:13:20|175947.6|175857.6|175932|175842|175948.6|175858.6|175926.4|175836.4|15
1728414810000|2024-10-08 19:13:30|175935.2|175845.2|175902.8|175812.8|175935.5|175845.5|175902.8|175812.8|14
1728414820000|2024-10-08 19:13:40|175904.3|175814.3|175915.2|175825.2|175917.5|175827.5|175902.9|175812.9|14
1728414830000|2024-10-08 19:13:50|175913.7|175823.7|175901.3|175811.3|175913.7|175823.7|175893.6|175803.6|20
1728414840000|2024-10-08 19:14:00|175896.5|175806.5|175911.2|175821.2|175913.8|175823.8|175890.4|175800.4|17
1728414850000|2024-10-08 19:14:10|175910.8|175820.8|175915.4|175825.4|175917.9|175827.9|175909.5|175819.5|16
1728414860000|2024-10-08 19:14:20|175907.1|175817.1|175916.5|175826.5|175924.2|175834.2|175907.1|175817.1|14
1728414870000|2024-10-08 19:14:30|175918.1|175828.1|175913.6|175823.6|175923.2|175833.2|175911.9|175821.9|9
1728414880000|2024-10-08 19:14:40|175914.3|175824.3|175918.2|175828.2|175920.6|175830.6|175914.3|175824.3|12
1728414890000|2024-10-08 19:14:50|175922.9|175832.9|175918.6|175828.6|175926.2|175836.2|175918.6|175828.6|10
1728414900000|2024-10-08 19:15:00|175917.3|175827.3|175915.3|175825.3|175920|175830|175906.6|175816.6|13
1728414910000|2024-10-08 19:15:10|175911.7|175821.7|175914.4|175824.4|175916.2|175826.2|175911.5|175821.5|11
1728414920000|2024-10-08 19:15:20|175913.4|175823.4|175908.8|175818.8|175917.2|175827.2|175908.8|175818.8|12
1728414930000|2024-10-08 19:15:30|175910.8|175820.8|175901.2|175811.2|175910.8|175820.8|175901.2|175811.2|10
1728414940000|2024-10-08 19:15:40|175900.4|175810.4|175906.8|175816.8|175907.9|175817.9|175898.2|175808.2|8
1728414950000|2024-10-08 19:15:50|175908.5|175818.5|175908|175818|175908.5|175818.5|175906|175816|5
1728414960000|2024-10-08 19:16:00|175910.4|175820.4|175909.1|175819.1|175910.4|175820.4|175900.4|175810.4|8
1728414970000|2024-10-08 19:16:10|175902.4|175812.4|175897.3|175807.3|175902.4|175812.4|175896.5|175806.5|5
1728414980000|2024-10-08 19:16:20|175904|175814|175900.8|175810.8|175906.5|175816.5|175892.4|175802.4|8
1728414990000|2024-10-08 19:16:30|175900.6|175810.6|175892.9|175802.9|175907.6|175817.6|175892.9|175802.9|4
1728415000000|2024-10-08 19:16:40|175888.1|175798.1|175899|175809|175899|175809|175888.1|175798.1|6
1728415010000|2024-10-08 19:16:50|175899.3|175809.3|175899.3|175809.3|175899.3|175809.3|175899.3|175809.3|1
1728415030000|2024-10-08 19:17:10|175896.6|175806.6|175894.5|175804.5|175903.5|175813.5|175888.1|175798.1|14
1728415040000|2024-10-08 19:17:20|175888|175798|175893.6|175803.6|175895.4|175805.4|175888|175798|9
1728415050000|2024-10-08 19:17:30|175893.5|175803.5|175896.9|175806.9|175900.9|175810.9|175892.9|175802.9|9
1728415060000|2024-10-08 19:17:40|175896.6|175806.6|175894.4|175804.4|175896.6|175806.6|175886.3|175796.3|10
1728415070000|2024-10-08 19:17:50|175894.5|175804.5|175847.9|175757.9|175894.8|175804.8|175847.9|175757.9|7
1728415080000|2024-10-08 19:18:00|175847.2|175757.2|175845.7|175755.7|175847.2|175757.2|175839.3|175749.3|18
1728415090000|2024-10-08 19:18:10|175839.9|175749.9|175843.2|175753.2|175845.6|175755.6|175839.4|175749.4|8
1728415100000|2024-10-08 19:18:20|175838.6|175748.6|175837.6|175747.6|175842.5|175752.5|175834|175744|20
1728415110000|2024-10-08 19:18:30|175833.9|175743.9|175842.2|175752.2|175843.7|175753.7|175832.7|175742.7|17
1728415120000|2024-10-08 19:18:40|175846|175756|175843.7|175753.7|175847|175757|175841.2|175751.2|9
1728415130000|2024-10-08 19:18:50|175843.9|175753.9|175865.3|175775.3|175870.9|175780.9|175843.9|175753.9|20
1728415140000|2024-10-08 19:19:00|175867.4|175777.4|175854.3|175764.3|175867.4|175777.4|175853.7|175763.7|19
1728415150000|2024-10-08 19:19:10|175854.1|175764.1|175858.2|175768.2|175866.1|175776.1|175854.1|175764.1|8
1728415160000|2024-10-08 19:19:20|175858.6|175768.6|175861.2|175771.2|175864.9|175774.9|175853.6|175763.6|12
1728415170000|2024-10-08 19:19:30|175863.8|175773.8|175853.3|175763.3|175869|175779|175853.3|175763.3|10
1728415180000|2024-10-08 19:19:40|175857.8|175767.8|175861.4|175771.4|175863.1|175773.1|175857.8|175767.8|7
1728415190000|2024-10-08 19:19:50|175861.1|175771.1|175859.4|175769.4|175861.1|175771.1|175856.7|175766.7|5
1728415200000|2024-10-08 19:20:00|175860.4|175770.4|175873.5|175783.5|175873.8|175783.8|175858.6|175768.6|12
1728415210000|2024-10-08 19:20:10|175884|175794|175882.5|175792.5|175886.9|175796.9|175882.5|175792.5|4
1728415220000|2024-10-08 19:20:20|175882.4|175792.4|175883.2|175793.2|175888.2|175798.2|175882.4|175792.4|12
1728415230000|2024-10-08 19:20:30|175882.7|175792.7|175885|175795|175885|175795|175879.5|175789.5|7
1728415240000|2024-10-08 19:20:40|175884|175794|175876.7|175786.7|175884|175794|175876.5|175786.5|6
1728415250000|2024-10-08 19:20:50|175877.5|175787.5|175877.8|175787.8|175882.5|175792.5|175876.1|175786.1|7
1728415260000|2024-10-08 19:21:00|175886.9|175796.9|175882.8|175792.8|175886.9|175796.9|175882.5|175792.5|7
1728415270000|2024-10-08 19:21:10|175881.8|175791.8|175882.8|175792.8|175886.3|175796.3|175881.8|175791.8|8
1728415280000|2024-10-08 19:21:20|175887.9|175797.9|175912.5|175822.5|175912.5|175822.5|175887|175797|12
1728415290000|2024-10-08 19:21:30|175905.1|175815.1|175912.7|175822.7|175913.7|175823.7|175905|175815|7
1728415300000|2024-10-08 19:21:40|175909.8|175819.8|175909.9|175819.9|175909.9|175819.9|175907.9|175817.9|3
1728415310000|2024-10-08 19:21:50|175909.2|175819.2|175909.2|175819.2|175909.2|175819.2|175909.2|175819.2|1
1728415320000|2024-10-08 19:22:00|175911|175821|175910.7|175820.7|175911|175821|175910.7|175820.7|2
1728415330000|2024-10-08 19:22:10|175912.6|175822.6|175914.1|175824.1|175916.1|175826.1|175911.1|175821.1|7
1728415340000|2024-10-08 19:22:20|175911.6|175821.6|175917.6|175827.6|175920.6|175830.6|175911.6|175821.6|11
1728415350000|2024-10-08 19:22:30|175917.1|175827.1|175913.6|175823.6|175919.3|175829.3|175911.1|175821.1|11
1728415360000|2024-10-08 19:22:40|175917.2|175827.2|175942.8|175852.8|175943.3|175853.3|175916.5|175826.5|8
1728415370000|2024-10-08 19:22:50|175939.6|175849.6|175927.3|175837.3|175939.6|175849.6|175918.1|175828.1|12
1728415380000|2024-10-08 19:23:00|175927.6|175837.6|175927.5|175837.5|175927.8|175837.8|175924|175834|7
1728415390000|2024-10-08 19:23:10|175927.2|175837.2|175925.5|175835.5|175929.9|175839.9|175923.2|175833.2|8
1728415400000|2024-10-08 19:23:20|175925.6|175835.6|175925.9|175835.9|175926|175836|175925.6|175835.6|4
1728415410000|2024-10-08 19:23:30|175925.6|175835.6|175924.3|175834.3|175925.6|175835.6|175924.3|175834.3|3
1728415420000|2024-10-08 19:23:40|175927.1|175837.1|175929.6|175839.6|175935.8|175845.8|175923.1|175833.1|9
1728415430000|2024-10-08 19:23:50|175930.6|175840.6|175928.8|175838.8|175930.6|175840.6|175928.8|175838.8|5
1728415440000|2024-10-08 19:24:00|175926.9|175836.9|175935.4|175845.4|175942.9|175852.9|175926.9|175836.9|15
1728415450000|2024-10-08 19:24:10|175930.4|175840.4|175933.5|175843.5|175934.6|175844.6|175930.4|175840.4|4
1728415460000|2024-10-08 19:24:20|175933.4|175843.4|175939.1|175849.1|175939.1|175849.1|175933.4|175843.4|5
1728415470000|2024-10-08 19:24:30|175937.5|175847.5|175934.9|175844.9|175939.5|175849.5|175930.6|175840.6|10
1728415480000|2024-10-08 19:24:40|175933.4|175843.4|175932.7|175842.7|175934.5|175844.5|175927.3|175837.3|7
1728415490000|2024-10-08 19:24:50|175933.2|175843.2|175939.7|175849.7|175946.7|175856.7|175933.2|175843.2|9
1728415500000|2024-10-08 19:25:00|175939.5|175849.5|175939.5|175849.5|175939.5|175849.5|175939.5|175849.5|1
1728415510000|2024-10-08 19:25:10|175944.8|175854.8|175945.3|175855.3|175949.8|175859.8|175939.6|175849.6|9
1728415520000|2024-10-08 19:25:20|175944.4|175854.4|175942.2|175852.2|175944.4|175854.4|175941.7|175851.7|5
1728415530000|2024-10-08 19:25:30|175933.9|175843.9|175935.8|175845.8|175945.8|175855.8|175933.6|175843.6|10
1728415540000|2024-10-08 19:25:40|175936.1|175846.1|175936.1|175846.1|175936.1|175846.1|175935.3|175845.3|4
1728415550000|2024-10-08 19:25:50|175935.9|175845.9|175937.1|175847.1|175942.3|175852.3|175934.9|175844.9|7
1728415560000|2024-10-08 19:26:00|175939.9|175849.9|175937.4|175847.4|175943.8|175853.8|175936.4|175846.4|10
1728415570000|2024-10-08 19:26:10|175937|175847|175935.3|175845.3|175944.6|175854.6|175933.3|175843.3|9
1728415580000|2024-10-08 19:26:20|175935.5|175845.5|175935.3|175845.3|175935.5|175845.5|175935.2|175845.2|3
1728415590000|2024-10-08 19:26:30|175947.8|175857.8|175950.3|175860.3|175951.8|175861.8|175939.8|175849.8|7
1728415600000|2024-10-08 19:26:40|175948.9|175858.9|175950.9|175860.9|175954.7|175864.7|175948.9|175858.9|6
1728415610000|2024-10-08 19:26:50|175952.4|175862.4|175950.9|175860.9|175955.8|175865.8|175950.3|175860.3|4
1728415620000|2024-10-08 19:27:00|175947.8|175857.8|175947.2|175857.2|175950.8|175860.8|175941.1|175851.1|8
1728415630000|2024-10-08 19:27:10|175948.3|175858.3|175946.9|175856.9|175948.3|175858.3|175946.9|175856.9|2
1728415640000|2024-10-08 19:27:20|175953.7|175863.7|175945.4|175855.4|175953.7|175863.7|175945.4|175855.4|7
1728415650000|2024-10-08 19:27:30|175946.9|175856.9|175946.9|175856.9|175946.9|175856.9|175946.9|175856.9|1
1728415660000|2024-10-08 19:27:40|175950.6|175860.6|175949.6|175859.6|175951.7|175861.7|175942.4|175852.4|9
1728415670000|2024-10-08 19:27:50|175949.3|175859.3|175955|175865|175955|175865|175946.1|175856.1|12
1728415680000|2024-10-08 19:28:00|175952|175862|175952.1|175862.1|175957.9|175867.9|175948.2|175858.2|9
1728415690000|2024-10-08 19:28:10|175953.1|175863.1|175952|175862|175953.1|175863.1|175952|175862|2
1728415700000|2024-10-08 19:28:20|175953|175863|175956.8|175866.8|175956.8|175866.8|175953|175863|3
1728415710000|2024-10-08 19:28:30|175957|175867|175952.9|175862.9|175957|175867|175952.9|175862.9|4
1728415720000|2024-10-08 19:28:40|175946.6|175856.6|175953.4|175863.4|175953.4|175863.4|175946.6|175856.6|4
1728415730000|2024-10-08 19:28:50|175953.3|175863.3|175954.8|175864.8|175959|175869|175952.1|175862.1|9
1728415740000|2024-10-08 19:29:00|175955.3|175865.3|175955.4|175865.4|175955.5|175865.5|175955.3|175865.3|3
1728415750000|2024-10-08 19:29:10|175960.7|175870.7|175957.3|175867.3|175960.7|175870.7|175957.3|175867.3|2
1728415760000|2024-10-08 19:29:20|175960.2|175870.2|175958.6|175868.6|175960.2|175870.2|175955.9|175865.9|7
1728415770000|2024-10-08 19:29:30|175957.4|175867.4|175953.7|175863.7|175957.4|175867.4|175953.7|175863.7|2
1728415780000|2024-10-08 19:29:40|175953.5|175863.5|175952.7|175862.7|175953.5|175863.5|175952.7|175862.7|2
1728415790000|2024-10-08 19:29:50|175952.6|175862.6|175952.5|175862.5|175952.6|175862.6|175952.5|175862.5|2
1728415800000|2024-10-08 19:30:00|175952.6|175862.6|175961.4|175871.4|175971.5|175881.5|175952.6|175862.6|17
1728415810000|2024-10-08 19:30:10|175961.2|175871.2|175960.4|175870.4|175961.3|175871.3|175960.4|175870.4|5
1728415820000|2024-10-08 19:30:20|175960.1|175870.1|175961.8|175871.8|175961.8|175871.8|175960.1|175870.1|3
1728415830000|2024-10-08 19:30:30|175963.6|175873.6|175963.8|175873.8|175963.9|175873.9|175963.6|175873.6|4
1728415840000|2024-10-08 19:30:40|175965.5|175875.5|175953.8|175863.8|175965.5|175875.5|175953.8|175863.8|6
1728415850000|2024-10-08 19:30:50|175953.5|175863.5|175957.3|175867.3|175961.3|175871.3|175953.5|175863.5|11
1728415860000|2024-10-08 19:31:00|175958|175868|175956.5|175866.5|175958|175868|175956.5|175866.5|4
1728415870000|2024-10-08 19:31:10|175956.1|175866.1|175954.2|175864.2|175956.8|175866.8|175951.8|175861.8|8
1728415880000|2024-10-08 19:31:20|175955.2|175865.2|175937.5|175847.5|175955.2|175865.2|175930.7|175840.7|11
1728415890000|2024-10-08 19:31:30|175937.7|175847.7|175922|175832|175937.7|175847.7|175920|175830|13
1728415900000|2024-10-08 19:31:40|175918.6|175828.6|175924.6|175834.6|175925.1|175835.1|175918.6|175828.6|5
1728415910000|2024-10-08 19:31:50|175926.4|175836.4|175923.9|175833.9|175926.7|175836.7|175923.9|175833.9|5
1728415920000|2024-10-08 19:32:00|175924.1|175834.1|175940.4|175850.4|175940.4|175850.4|175923.4|175833.4|8
1728415930000|2024-10-08 19:32:10|175940|175850|175941.3|175851.3|175944.2|175854.2|175940|175850|6
1728415940000|2024-10-08 19:32:20|175941.1|175851.1|175939.1|175849.1|175943.3|175853.3|175939.1|175849.1|6
1728415950000|2024-10-08 19:32:30|175931.4|175841.4|175927.8|175837.8|175931.4|175841.4|175927.8|175837.8|5
1728415960000|2024-10-08 19:32:40|175928|175838|175927.9|175837.9|175932.7|175842.7|175927.9|175837.9|7
1728415970000|2024-10-08 19:32:50|175927.8|175837.8|175921.8|175831.8|175928|175838|175919.5|175829.5|9
1728415980000|2024-10-08 19:33:00|175921.4|175831.4|175923.8|175833.8|175923.8|175833.8|175921.4|175831.4|4
1728415990000|2024-10-08 19:33:10|175923.1|175833.1|175901.8|175811.8|175924.1|175834.1|175901.8|175811.8|6
1728416000000|2024-10-08 19:33:20|175901.4|175811.4|175887.4|175797.4|175901.4|175811.4|175884|175794|19
1728416010000|2024-10-08 19:33:30|175884.7|175794.7|175895.3|175805.3|175896.8|175806.8|175878.3|175788.3|18
1728416020000|2024-10-08 19:33:40|175899.7|175809.7|175900.5|175810.5|175905.7|175815.7|175899.4|175809.4|8
1728416030000|2024-10-08 19:33:50|175900.4|175810.4|175908.8|175818.8|175914.4|175824.4|175900.4|175810.4|8
1728416040000|2024-10-08 19:34:00|175908.2|175818.2|175899.3|175809.3|175909.5|175819.5|175898.5|175808.5|11
1728416050000|2024-10-08 19:34:10|175901.9|175811.9|175910.3|175820.3|175917.6|175827.6|175901.9|175811.9|7
1728416060000|2024-10-08 19:34:20|175910.2|175820.2|175910.8|175820.8|175915.2|175825.2|175910.2|175820.2|4
1728416070000|2024-10-08 19:34:30|175911|175821|175913.1|175823.1|175913.1|175823.1|175905.3|175815.3|8
1728416080000|2024-10-08 19:34:40|175921|175831|175901.2|175811.2|175921|175831|175901.2|175811.2|11
1728416090000|2024-10-08 19:34:50|175901.7|175811.7|175912.7|175822.7|175919.8|175829.8|175901.7|175811.7|13
1728416100000|2024-10-08 19:35:00|175909.5|175819.5|175918.7|175828.7|175918.7|175828.7|175909.4|175819.4|5
1728416110000|2024-10-08 19:35:10|175916.5|175826.5|175921.7|175831.7|175931.2|175841.2|175916.5|175826.5|14
1728416120000|2024-10-08 19:35:20|175926.5|175836.5|175936.9|175846.9|175937|175847|175920.2|175830.2|18
1728416130000|2024-10-08 19:35:30|175939|175849|175939.9|175849.9|175943.7|175853.7|175939|175849|5
1728416140000|2024-10-08 19:35:40|175941.7|175851.7|175942.3|175852.3|175942.3|175852.3|175941.7|175851.7|2
1728416150000|2024-10-08 19:35:50|175944.3|175854.3|175952|175862|175953.5|175863.5|175944.3|175854.3|7
1728416160000|2024-10-08 19:36:00|175954.3|175864.3|175950.5|175860.5|175954.3|175864.3|175950.5|175860.5|3
1728416170000|2024-10-08 19:36:10|175950.4|175860.4|175961.1|175871.1|175965.2|175875.2|175950.4|175860.4|12
1728416180000|2024-10-08 19:36:20|175962.4|175872.4|175961.1|175871.1|175962.6|175872.6|175961.1|175871.1|6
1728416190000|2024-10-08 19:36:30|175955.4|175865.4|175962.8|175872.8|175962.8|175872.8|175955.4|175865.4|7
1728416200000|2024-10-08 19:36:40|175962.6|175872.6|175958.8|175868.8|175962.6|175872.6|175956.6|175866.6|7
1728416210000|2024-10-08 19:36:50|175958.5|175868.5|175958.6|175868.6|175958.8|175868.8|175958.5|175868.5|3
1728416220000|2024-10-08 19:37:00|175955.5|175865.5|175950.8|175860.8|175955.5|175865.5|175950.8|175860.8|4
1728416230000|2024-10-08 19:37:10|175955.3|175865.3|175956.8|175866.8|175956.8|175866.8|175949.1|175859.1|7
1728416240000|2024-10-08 19:37:20|175955.8|175865.8|175949.7|175859.7|175955.8|175865.8|175949.7|175859.7|7
1728416250000|2024-10-08 19:37:30|175954.7|175864.7|175952.9|175862.9|175954.7|175864.7|175952.8|175862.8|7
1728416260000|2024-10-08 19:37:40|175953|175863|175946.9|175856.9|175953.4|175863.4|175946.9|175856.9|7
1728416270000|2024-10-08 19:37:50|175946.8|175856.8|175949.4|175859.4|175953|175863|175946.8|175856.8|13
1728416280000|2024-10-08 19:38:00|175949.1|175859.1|175950.7|175860.7|175950.7|175860.7|175946.4|175856.4|8
1728416290000|2024-10-08 19:38:10|175949.9|175859.9|175951.1|175861.1|175951.1|175861.1|175948.2|175858.2|4
1728416300000|2024-10-08 19:38:20|175948.9|175858.9|175952.1|175862.1|175953.3|175863.3|175947.3|175857.3|6
1728416310000|2024-10-08 19:38:30|175949.3|175859.3|175951.4|175861.4|175953.9|175863.9|175948|175858|7
1728416320000|2024-10-08 19:38:40|175953.6|175863.6|175951|175861|175955.6|175865.6|175950.8|175860.8|8
1728416330000|2024-10-08 19:38:50|175951.7|175861.7|175954.1|175864.1|175954.1|175864.1|175950.8|175860.8|7
1728416340000|2024-10-08 19:39:00|175951.6|175861.6|175955.1|175865.1|175955.1|175865.1|175949.6|175859.6|11
1728416350000|2024-10-08 19:39:10|175956.2|175866.2|175956.3|175866.3|175956.3|175866.3|175953.8|175863.8|4
1728416360000|2024-10-08 19:39:20|175957|175867|175963.8|175873.8|175967.1|175877.1|175955.1|175865.1|13
1728416370000|2024-10-08 19:39:30|175956.8|175866.8|175966.8|175876.8|175966.8|175876.8|175956.8|175866.8|6
1728416380000|2024-10-08 19:39:40|175966|175876|175960.9|175870.9|175966|175876|175959|175869|6
1728416390000|2024-10-08 19:39:50|175960.6|175870.6|175962.8|175872.8|175962.8|175872.8|175960.6|175870.6|3
1728416400000|2024-10-08 19:40:00|175955|175865|175953.5|175863.5|175955|175865|175953.2|175863.2|7
1728416410000|2024-10-08 19:40:10|175953.7|175863.7|175950.8|175860.8|175953.7|175863.7|175950.8|175860.8|4
1728416420000|2024-10-08 19:40:20|175954.7|175864.7|175952.9|175862.9|175954.7|175864.7|175949.9|175859.9|12
1728416430000|2024-10-08 19:40:30|175953.6|175863.6|175950.3|175860.3|175953.7|175863.7|175950.3|175860.3|3
1728416440000|2024-10-08 19:40:40|175958|175868|175950.8|175860.8|175958|175868|175950.8|175860.8|3
1728416450000|2024-10-08 19:40:50|175950.4|175860.4|175952.7|175862.7|175956.1|175866.1|175950.1|175860.1|7
1728416460000|2024-10-08 19:41:00|175949.9|175859.9|175950.9|175860.9|175955.4|175865.4|175949.3|175859.3|7
1728416470000|2024-10-08 19:41:10|175953.7|175863.7|175951.8|175861.8|175953.7|175863.7|175951.6|175861.6|5
1728416480000|2024-10-08 19:41:20|175951.6|175861.6|175950.8|175860.8|175952|175862|175950.8|175860.8|5
1728416490000|2024-10-08 19:41:30|175949.8|175859.8|175949.5|175859.5|175949.8|175859.8|175949.5|175859.5|2
1728416500000|2024-10-08 19:41:40|175949.2|175859.2|175953.1|175863.1|175953.1|175863.1|175949.2|175859.2|3
1728416510000|2024-10-08 19:41:50|175952.6|175862.6|175950.6|175860.6|175952.7|175862.7|175949.6|175859.6|10
1728416520000|2024-10-08 19:42:00|175949.9|175859.9|175948.3|175858.3|175951.6|175861.6|175946.3|175856.3|11
1728416530000|2024-10-08 19:42:10|175946|175856|175947|175857|175947|175857|175946|175856|2
1728416540000|2024-10-08 19:42:20|175946.8|175856.8|175946.4|175856.4|175946.8|175856.8|175946.4|175856.4|2
1728416550000|2024-10-08 19:42:30|175946.8|175856.8|175945.3|175855.3|175947.9|175857.9|175945.3|175855.3|5
1728416560000|2024-10-08 19:42:40|175948.5|175858.5|175948.7|175858.7|175949.5|175859.5|175947.8|175857.8|6
1728416570000|2024-10-08 19:42:50|175948|175858|175948.5|175858.5|175949.7|175859.7|175948|175858|4
1728416580000|2024-10-08 19:43:00|175946|175856|175946.7|175856.7|175946.8|175856.8|175945.8|175855.8|6
1728416590000|2024-10-08 19:43:10|175946.5|175856.5|175952|175862|175952.9|175862.9|175946.5|175856.5|9
1728416600000|2024-10-08 19:43:20|175949.5|175859.5|175950.8|175860.8|175951.6|175861.6|175949|175859|6
1728416610000|2024-10-08 19:43:30|175952.3|175862.3|175951.6|175861.6|175953.1|175863.1|175951.6|175861.6|5
1728416620000|2024-10-08 19:43:40|175949.8|175859.8|175950.5|175860.5|175950.9|175860.9|175949.8|175859.8|4
1728416630000|2024-10-08 19:43:50|175950.2|175860.2|175950.1|175860.1|175950.5|175860.5|175949.4|175859.4|5
1728416640000|2024-10-08 19:44:00|175950.3|175860.3|175947.4|175857.4|175950.3|175860.3|175947.4|175857.4|5
1728416650000|2024-10-08 19:44:10|175947.5|175857.5|175948|175858|175948|175858|175947.5|175857.5|2
1728416660000|2024-10-08 19:44:20|175948.5|175858.5|175945.3|175855.3|175948.5|175858.5|175945.3|175855.3|5
1728416670000|2024-10-08 19:44:30|175946.3|175856.3|175948.6|175858.6|175948.6|175858.6|175946.2|175856.2|4
1728416680000|2024-10-08 19:44:40|175948.4|175858.4|175952.8|175862.8|175952.8|175862.8|175948.4|175858.4|3
1728416690000|2024-10-08 19:44:50|175953.1|175863.1|175948.2|175858.2|175953.1|175863.1|175948.2|175858.2|5
1728416700000|2024-10-08 19:45:00|175948.5|175858.5|175945.1|175855.1|175950.8|175860.8|175945.1|175855.1|8
1728416710000|2024-10-08 19:45:10|175944.3|175854.3|175902.5|175812.5|175944.4|175854.4|175893.9|175803.9|7
1728416720000|2024-10-08 19:45:20|175899.9|175809.9|175890.1|175800.1|175902|175812|175890.1|175800.1|5
1728416730000|2024-10-08 19:45:30|175890.2|175800.2|175885.4|175795.4|175890.2|175800.2|175885.4|175795.4|3
1728416740000|2024-10-08 19:45:40|175883.9|175793.9|175885.8|175795.8|175885.9|175795.9|175881.5|175791.5|8
1728416750000|2024-10-08 19:45:50|175883|175793|175878.5|175788.5|175883.3|175793.3|175878.5|175788.5|8
1728416760000|2024-10-08 19:46:00|175883.7|175793.7|175878.7|175788.7|175883.7|175793.7|175877.9|175787.9|6
1728416770000|2024-10-08 19:46:10|175878.5|175788.5|175881.2|175791.2|175885.9|175795.9|175878.5|175788.5|6
1728416780000|2024-10-08 19:46:20|175884.7|175794.7|175884.7|175794.7|175884.7|175794.7|175884.7|175794.7|1
1728416790000|2024-10-08 19:46:30|175881.3|175791.3|175879.6|175789.6|175881.3|175791.3|175878.6|175788.6|3
1728416800000|2024-10-08 19:46:40|175877.6|175787.6|175878.4|175788.4|175878.4|175788.4|175877.6|175787.6|3
1728416810000|2024-10-08 19:46:50|175880.5|175790.5|175880.9|175790.9|175880.9|175790.9|175880.4|175790.4|3
1728416820000|2024-10-08 19:47:00|175881|175791|175880|175790|175881.2|175791.2|175877.8|175787.8|9
1728416830000|2024-10-08 19:47:10|175886.7|175796.7|175875.1|175785.1|175886.7|175796.7|175872.2|175782.2|12
1728416840000|2024-10-08 19:47:20|175875.6|175785.6|175872.5|175782.5|175881.8|175791.8|175872.5|175782.5|10
1728416850000|2024-10-08 19:47:30|175873.8|175783.8|175872.5|175782.5|175873.9|175783.9|175871.5|175781.5|5
1728416860000|2024-10-08 19:47:40|175873.5|175783.5|175811.9|175721.9|175873.5|175783.5|175805.6|175715.6|13
1728416870000|2024-10-08 19:47:50|175811.1|175721.1|175809.1|175719.1|175813.7|175723.7|175803.8|175713.8|13
1728416880000|2024-10-08 19:48:00|175798.3|175708.3|175791.7|175701.7|175798.3|175708.3|175789.2|175699.2|12
1728416890000|2024-10-08 19:48:10|175794.5|175704.5|175791.6|175701.6|175794.5|175704.5|175791.6|175701.6|5
1728416900000|2024-10-08 19:48:20|175790|175700|175792.9|175702.9|175792.9|175702.9|175784.5|175694.5|4
1728416910000|2024-10-08 19:48:30|175789.7|175699.7|175791.4|175701.4|175791.5|175701.5|175789.7|175699.7|4
1728416920000|2024-10-08 19:48:40|175792.8|175702.8|175793.3|175703.3|175793.4|175703.4|175792|175702|5
1728416930000|2024-10-08 19:48:50|175792.9|175702.9|175810.7|175720.7|175815.1|175725.1|175792.9|175702.9|10
1728416940000|2024-10-08 19:49:00|175816.5|175726.5|175811.8|175721.8|175817.1|175727.1|175811.8|175721.8|10
1728416950000|2024-10-08 19:49:10|175815.1|175725.1|175816.3|175726.3|175816.3|175726.3|175815.1|175725.1|5
1728416960000|2024-10-08 19:49:20|175815.1|175725.1|175814.5|175724.5|175817.6|175727.6|175805.8|175715.8|11
1728416970000|2024-10-08 19:49:30|175816.2|175726.2|175816.7|175726.7|175816.7|175726.7|175815.3|175725.3|4
1728416980000|2024-10-08 19:49:40|175817.2|175727.2|175817.3|175727.3|175817.3|175727.3|175817.2|175727.2|4
1728416990000|2024-10-08 19:49:50|175821.5|175731.5|175820|175730|175821.5|175731.5|175815.6|175725.6|7
1728417000000|2024-10-08 19:50:00|175823.5|175733.5|175822.1|175732.1|175834.4|175744.4|175820.9|175730.9|13
1728417010000|2024-10-08 19:50:10|175822.7|175732.7|175825.5|175735.5|175825.7|175735.7|175821.3|175731.3|7
1728417020000|2024-10-08 19:50:20|175825.4|175735.4|175824.5|175734.5|175825.9|175735.9|175821.8|175731.8|6
1728417030000|2024-10-08 19:50:30|175826.3|175736.3|175823.1|175733.1|175826.3|175736.3|175822.6|175732.6|5
1728417040000|2024-10-08 19:50:40|175824|175734|175825.8|175735.8|175825.8|175735.8|175824|175734|6
1728417050000|2024-10-08 19:50:50|175825.9|175735.9|175821.4|175731.4|175826|175736|175821.2|175731.2|6
1728417060000|2024-10-08 19:51:00|175821.5|175731.5|175821.2|175731.2|175822.4|175732.4|175819.3|175729.3|9
1728417070000|2024-10-08 19:51:10|175821|175731|175819.3|175729.3|175821.2|175731.2|175814.9|175724.9|11
1728417080000|2024-10-08 19:51:20|175820.9|175730.9|175828.2|175738.2|175829.7|175739.7|175820.9|175730.9|9
1728417090000|2024-10-08 19:51:30|175827.1|175737.1|175826.5|175736.5|175827.3|175737.3|175820.7|175730.7|8
1728417100000|2024-10-08 19:51:40|175821.9|175731.9|175817.7|175727.7|175823.6|175733.6|175817.7|175727.7|8
1728417110000|2024-10-08 19:51:50|175815.8|175725.8|175813.7|175723.7|175816.8|175726.8|175813.7|175723.7|12
1728417120000|2024-10-08 19:52:00|175816.4|175726.4|175814|175724|175817.3|175727.3|175813|175723|8
1728417130000|2024-10-08 19:52:10|175811.8|175721.8|175814.8|175724.8|175816.3|175726.3|175810.6|175720.6|12
1728417140000|2024-10-08 19:52:20|175815.5|175725.5|175818.6|175728.6|175818.7|175728.7|175815.2|175725.2|7
1728417150000|2024-10-08 19:52:30|175818|175728|175818.5|175728.5|175822|175732|175818|175728|6
1728417160000|2024-10-08 19:52:40|175819.6|175729.6|175817.8|175727.8|175819.6|175729.6|175817.8|175727.8|2
1728417170000|2024-10-08 19:52:50|175818.4|175728.4|175816.2|175726.2|175818.4|175728.4|175815.5|175725.5|6
1728417180000|2024-10-08 19:53:00|175817|175727|175819.3|175729.3|175821.8|175731.8|175815.6|175725.6|11
1728417190000|2024-10-08 19:53:10|175818.2|175728.2|175816.5|175726.5|175818.4|175728.4|175816.3|175726.3|5
1728417200000|2024-10-08 19:53:20|175820.5|175730.5|175820.6|175730.6|175820.6|175730.6|175817|175727|6
1728417210000|2024-10-08 19:53:30|175815.7|175725.7|175820.4|175730.4|175821.1|175731.1|175815.4|175725.4|12
1728417220000|2024-10-08 19:53:40|175820.1|175730.1|175815.7|175725.7|175820.1|175730.1|175815.7|175725.7|5
1728417230000|2024-10-08 19:53:50|175816.5|175726.5|175814.3|175724.3|175817.4|175727.4|175813|175723|15
1728417240000|2024-10-08 19:54:00|175816.4|175726.4|175816.2|175726.2|175820.7|175730.7|175813.4|175723.4|11
1728417250000|2024-10-08 19:54:10|175798.5|175708.5|175823.6|175733.6|175830|175740|175798.5|175708.5|11
1728417260000|2024-10-08 19:54:20|175823.3|175733.3|175823.3|175733.3|175827|175737|175822.8|175732.8|7
1728417270000|2024-10-08 19:54:30|175820.9|175730.9|175820.9|175730.9|175822.8|175732.8|175820.6|175730.6|7
1728417280000|2024-10-08 19:54:40|175824.4|175734.4|175821.3|175731.3|175824.4|175734.4|175821|175731|6
1728417290000|2024-10-08 19:54:50|175821.2|175731.2|175817.5|175727.5|175821.2|175731.2|175816.7|175726.7|3
1728417300000|2024-10-08 19:55:00|175823.5|175733.5|175801|175711|175823.5|175733.5|175797.8|175707.8|18
1728417310000|2024-10-08 19:55:10|175800.9|175710.9|175798.1|175708.1|175800.9|175710.9|175791.1|175701.1|14
1728417320000|2024-10-08 19:55:20|175797.9|175707.9|175799.4|175709.4|175799.4|175709.4|175795.6|175705.6|5
1728417330000|2024-10-08 19:55:30|175798.6|175708.6|175796.1|175706.1|175798.6|175708.6|175796.1|175706.1|6
1728417340000|2024-10-08 19:55:40|175794.3|175704.3|175792.4|175702.4|175800.2|175710.2|175783.2|175693.2|11
1728417350000|2024-10-08 19:55:50|175787.1|175697.1|175798.8|175708.8|175799.8|175709.8|175782.9|175692.9|10
1728417360000|2024-10-08 19:56:00|175793.3|175703.3|175781.6|175691.6|175796.8|175706.8|175781.3|175691.3|13
1728417370000|2024-10-08 19:56:10|175786.9|175696.9|175786.8|175696.8|175786.9|175696.9|175781.9|175691.9|5
1728417380000|2024-10-08 19:56:20|175785.3|175695.3|175781.3|175691.3|175785.3|175695.3|175774.1|175684.1|14
1728417390000|2024-10-08 19:56:30|175781|175691|175780.6|175690.6|175781.9|175691.9|175779|175689|7
1728417400000|2024-10-08 19:56:40|175783.9|175693.9|175778.5|175688.5|175783.9|175693.9|175776.4|175686.4|7
1728417410000|2024-10-08 19:56:50|175781.1|175691.1|175762.2|175672.2|175781.1|175691.1|175759.9|175669.9|15
1728417420000|2024-10-08 19:57:00|175761.9|175671.9|175762.3|175672.3|175767.1|175677.1|175760.9|175670.9|10
1728417430000|2024-10-08 19:57:10|175756.5|175666.5|175760.7|175670.7|175761.5|175671.5|175756.5|175666.5|6
1728417440000|2024-10-08 19:57:20|175772.9|175682.9|175767.7|175677.7|175772.9|175682.9|175764.1|175674.1|7
1728417450000|2024-10-08 19:57:30|175770.6|175680.6|175768|175678|175781.8|175691.8|175767.5|175677.5|13
1728417460000|2024-10-08 19:57:40|175767.9|175677.9|175765|175675|175771.2|175681.2|175765|175675|5
1728417470000|2024-10-08 19:57:50|175765.2|175675.2|175765.8|175675.8|175771.8|175681.8|175765.2|175675.2|10
1728417480000|2024-10-08 19:58:00|175770.1|175680.1|175772.9|175682.9|175778.9|175688.9|175768|175678|14
1728417490000|2024-10-08 19:58:10|175771.4|175681.4|175777.3|175687.3|175777.3|175687.3|175770.6|175680.6|6
1728417500000|2024-10-08 19:58:20|175773.1|175683.1|175777.3|175687.3|175777.3|175687.3|175773.1|175683.1|6
1728417510000|2024-10-08 19:58:30|175773.3|175683.3|175774|175684|175777.3|175687.3|175773.3|175683.3|4
1728417520000|2024-10-08 19:58:40|175773.7|175683.7|175808.2|175718.2|175811.4|175721.4|175772.6|175682.6|14
1728417530000|2024-10-08 19:58:50|175809.6|175719.6|175804.8|175714.8|175810.4|175720.4|175803.8|175713.8|7
1728417540000|2024-10-08 19:59:00|175811.4|175721.4|175812.3|175722.3|175818.5|175728.5|175811.4|175721.4|10
1728417550000|2024-10-08 19:59:10|175813.1|175723.1|175815.1|175725.1|175819.1|175729.1|175812.1|175722.1|11
1728417560000|2024-10-08 19:59:20|175814|175724|175815.2|175725.2|175815.2|175725.2|175814|175724|2
1728417570000|2024-10-08 19:59:30|175816.1|175726.1|175815.6|175725.6|175816.1|175726.1|175815.6|175725.6|2
1728417590000|2024-10-08 19:59:50|175822.4|175732.4|175820.2|175730.2|175823|175733|175820.2|175730.2|3
1728417600000|2024-10-08 20:00:00|175821.9|175731.9|175822.7|175732.7|175822.7|175732.7|175819.4|175729.4|3
1728417610000|2024-10-08 20:00:10|175821.3|175731.3|175821.1|175731.1|175821.3|175731.3|175821.1|175731.1|2
1728417620000|2024-10-08 20:00:20|175822|175732|175821.9|175731.9|175822|175732|175821.1|175731.1|3
1728417630000|2024-10-08 20:00:30|175822.7|175732.7|175823.5|175733.5|175823.6|175733.6|175822.7|175732.7|4
1728417640000|2024-10-08 20:00:40|175822.9|175732.9|175854.6|175764.6|175857.7|175767.7|175822.9|175732.9|7
1728417650000|2024-10-08 20:00:50|175853.2|175763.2|175856.6|175766.6|175856.6|175766.6|175853.2|175763.2|3
1728417660000|2024-10-08 20:01:00|175856.4|175766.4|175858.4|175768.4|175863|175773|175856.4|175766.4|10
1728417670000|2024-10-08 20:01:10|175863.8|175773.8|175849.8|175759.8|175863.8|175773.8|175848.7|175758.7|11
1728417680000|2024-10-08 20:01:20|175859.7|175769.7|175892.3|175802.3|175894.5|175804.5|175859|175769|11
1728417690000|2024-10-08 20:01:30|175892.2|175802.2|175942.3|175852.3|175947.8|175857.8|175890.9|175800.9|17
1728417700000|2024-10-08 20:01:40|175947.1|175857.1|175955.2|175865.2|175961.1|175871.1|175944.7|175854.7|13
1728417710000|2024-10-08 20:01:50|175955.9|175865.9|175971.8|175841.8|175971.9|175865.9|175950.2|175838.3|8
1728417720000|2024-10-08 20:02:00|175975.6|175845.6|175965.9|175875.9|175985.5|175877.1|175965.8|175845.6|16
1728417730000|2024-10-08 20:02:10|175965.6|175875.6|175965.9|175875.9|175965.9|175875.9|175965.6|175875.6|2
1728417740000|2024-10-08 20:02:20|175964.9|175874.9|175963.6|175873.6|175965.3|175875.3|175961.2|175871.2|14
1728417750000|2024-10-08 20:02:30|175981.3|175891.3|175977.7|175887.7|175981.9|175891.9|175976.4|175886.4|13
1728417760000|2024-10-08 20:02:40|175976.8|175886.8|175979.8|175889.8|175982.1|175892.1|175976.8|175886.8|6
1728417770000|2024-10-08 20:02:50|175985.2|175895.2|175985.3|175895.3|175985.3|175895.3|175979|175889|9
1728417780000|2024-10-08 20:03:00|175980.8|175890.8|175979.1|175889.1|175984.6|175894.6|175979.1|175889.1|6
1728417790000|2024-10-08 20:03:10|175978.1|175888.1|175979.8|175889.8|175980.5|175890.5|175978.1|175888.1|6
1728417800000|2024-10-08 20:03:20|175980|175890|175979.8|175889.8|175980|175890|175979.8|175889.8|2
1728417810000|2024-10-08 20:03:30|175981.4|175891.4|176000.5|175870.5|176000.7|175891.4|175978.9|175870.5|5
1728417820000|2024-10-08 20:03:40|175994.1|175864.1|176000.8|175870.8|176003|175873|175994.1|175864.1|5
1728417830000|2024-10-08 20:03:50|176000.9|175870.9|175999.8|175869.8|176000.9|175870.9|175999.8|175869.8|2
1728417840000|2024-10-08 20:04:00|175999.9|175869.9|175984.2|175894.2|175999.9|175894.2|175984.2|175869.9|2
1728417850000|2024-10-08 20:04:10|175985.4|175895.4|175985.4|175895.4|175986|175896|175985.4|175895.4|3
1728417860000|2024-10-08 20:04:20|175982.1|175892.1|175982.1|175892.1|175982.1|175892.1|175982.1|175892.1|1
1728417880000|2024-10-08 20:04:40|175976.9|175886.9|175978.5|175888.5|175978.5|175888.5|175976.9|175886.9|2
1728417890000|2024-10-08 20:04:50|175978.9|175888.9|175980.2|175890.2|175980.2|175890.2|175978|175888|5
1728417900000|2024-10-08 20:05:00|175982.9|175892.9|175983.1|175893.1|175989.1|175899.1|175975.9|175885.9|11
1728417910000|2024-10-08 20:05:10|175988.4|175898.4|175986.7|175896.7|175988.4|175898.4|175982.8|175892.8|11
1728417920000|2024-10-08 20:05:20|175982.9|175892.9|175986.7|175896.7|175986.7|175896.7|175982.9|175892.9|2
1728417930000|2024-10-08 20:05:30|175983|175893|175983|175893|175983.4|175893.4|175983|175893|3
1728417940000|2024-10-08 20:05:40|175980.6|175890.6|175978.8|175888.8|175983|175893|175978.8|175888.8|10
1728417950000|2024-10-08 20:05:50|175978.5|175888.5|175921.1|175831.1|175980.9|175890.9|175921.1|175831.1|6
1728417960000|2024-10-08 20:06:00|175919.5|175829.5|175904.7|175814.7|175919.5|175829.5|175902.1|175812.1|10
1728417970000|2024-10-08 20:06:10|175905.5|175815.5|175905.5|175815.5|175905.5|175815.5|175905.2|175815.2|3
1728417980000|2024-10-08 20:06:20|175907.7|175817.7|175907.7|175817.7|175907.7|175817.7|175907.7|175817.7|1
1728417990000|2024-10-08 20:06:30|175907.6|175817.6|175914.2|175824.2|175914.2|175824.2|175907.6|175817.6|5
1728418000000|2024-10-08 20:06:40|175914.1|175824.1|175910.9|175820.9|175914.3|175824.3|175910.5|175820.5|7
1728418010000|2024-10-08 20:06:50|175914.5|175824.5|175914.2|175824.2|175914.9|175824.9|175910.5|175820.5|4
1728418020000|2024-10-08 20:07:00|175908.5|175818.5|175911.1|175821.1|175911.6|175821.6|175908|175818|7
1728418030000|2024-10-08 20:07:10|175911.2|175821.2|175910.8|175820.8|175911.2|175821.2|175910.8|175820.8|3
1728418040000|2024-10-08 20:07:20|175911.1|175821.1|175910.8|175820.8|175911.1|175821.1|175910.8|175820.8|2
1728418050000|2024-10-08 20:07:30|175909.3|175819.3|175909.3|175819.3|175909.3|175819.3|175909.3|175819.3|1
1728418060000|2024-10-08 20:07:40|175909.5|175819.5|175909.3|175819.3|175909.5|175819.5|175909.3|175819.3|4
1728418070000|2024-10-08 20:07:50|175910.2|175820.2|175910.5|175820.5|175910.5|175820.5|175910.2|175820.2|2
1728418080000|2024-10-08 20:08:00|175910.1|175820.1|175910.5|175820.5|175910.7|175820.7|175910.1|175820.1|4
1728418090000|2024-10-08 20:08:10|175907.9|175817.9|175904.6|175814.6|175912.8|175822.8|175904.6|175814.6|7
1728418110000|2024-10-08 20:08:30|175908.1|175818.1|175904.8|175814.8|175908.1|175818.1|175904.6|175814.6|4
1728418120000|2024-10-08 20:08:40|175905.2|175815.2|175905.2|175815.2|175905.2|175815.2|175905.2|175815.2|1
1728418140000|2024-10-08 20:09:00|175902.5|175812.5|175906|175816|175907.8|175817.8|175902.5|175812.5|3
1728418160000|2024-10-08 20:09:20|175904.6|175814.6|175902.3|175812.3|175906|175816|175902.3|175812.3|3
1728418170000|2024-10-08 20:09:30|175906.5|175816.5|175906.5|175816.5|175906.5|175816.5|175906.5|175816.5|1
1728418180000|2024-10-08 20:09:40|175908.3|175818.3|175908.5|175818.5|175908.5|175818.5|175908.3|175818.3|2
1728418200000|2024-10-08 20:10:00|175901.9|175811.9|175901.2|175811.2|175901.9|175811.9|175899.9|175809.9|3
1728418210000|2024-10-08 20:10:10|175902.4|175812.4|175901.2|175811.2|175902.4|175812.4|175901.2|175811.2|4
1728418220000|2024-10-08 20:10:20|175902.7|175812.7|175901.2|175811.2|175902.7|175812.7|175901.2|175811.2|5
1728418230000|2024-10-08 20:10:30|175902.3|175812.3|175901.8|175811.8|175902.3|175812.3|175901.8|175811.8|2
1728418240000|2024-10-08 20:10:40|175901.6|175811.6|175866.8|175776.8|175901.9|175811.9|175859.7|175769.7|18
1728418250000|2024-10-08 20:10:50|175864.3|175774.3|175866.1|175776.1|175866.6|175776.6|175864.3|175774.3|7
1728418260000|2024-10-08 20:11:00|175866.2|175776.2|175866.2|175776.2|175866.2|175776.2|175866.2|175776.2|1
1728418270000|2024-10-08 20:11:10|175866.1|175776.1|175866.3|175776.3|175866.7|175776.7|175866.1|175776.1|5
1728418280000|2024-10-08 20:11:20|175865.8|175775.8|175866.3|175776.3|175866.7|175776.7|175865.8|175775.8|4
1728418290000|2024-10-08 20:11:30|175872.3|175782.3|175871.5|175781.5|175872.3|175782.3|175871.5|175781.5|4
1728418300000|2024-10-08 20:11:40|175871.6|175781.6|175871.5|175781.5|175871.6|175781.6|175871.5|175781.5|2
1728418310000|2024-10-08 20:11:50|175871.7|175781.7|175871.5|175781.5|175871.7|175781.7|175871.5|175781.5|2
1728418320000|2024-10-08 20:12:00|175868.5|175778.5|175869|175779|175869.2|175779.2|175868.5|175778.5|4
1728418330000|2024-10-08 20:12:10|175869.6|175779.6|175869.1|175779.1|175880|175790|175869.1|175779.1|10
1728418370000|2024-10-08 20:12:50|175867.7|175777.7|175868.1|175778.1|175870.3|175780.3|175867.7|175777.7|4
1728418380000|2024-10-08 20:13:00|175868.4|175778.4|175869|175779|175869|175779|175868.4|175778.4|4
1728418390000|2024-10-08 20:13:10|175869.7|175779.7|175868.9|175778.9|175869.7|175779.7|175868.9|175778.9|2
1728418400000|2024-10-08 20:13:20|175869.6|175779.6|175869.6|175779.6|175869.6|175779.6|175869.6|175779.6|1
1728418410000|2024-10-08 20:13:30|175869.7|175779.7|175869.6|175779.6|175869.7|175779.7|175869.6|175779.6|2
1728418420000|2024-10-08 20:13:40|175869.5|175779.5|175870.3|175780.3|175871.7|175781.7|175869.5|175779.5|6
1728418430000|2024-10-08 20:13:50|175870.4|175780.4|175870.3|175780.3|175870.4|175780.4|175870.3|175780.3|2
1728418440000|2024-10-08 20:14:00|175870.8|175780.8|175870.6|175780.6|175870.8|175780.8|175870|175780|4
1728418450000|2024-10-08 20:14:10|175870.9|175780.9|175870.7|175780.7|175870.9|175780.9|175870.7|175780.7|2
1728418460000|2024-10-08 20:14:20|175870.6|175780.6|175870.7|175780.7|175870.7|175780.7|175870.4|175780.4|3
1728418470000|2024-10-08 20:14:30|175870.6|175780.6|175870.7|175780.7|175870.7|175780.7|175870.6|175780.6|2
1728418480000|2024-10-08 20:14:40|175870.9|175780.9|175870.3|175780.3|175870.9|175780.9|175868.9|175778.9|4
1728418490000|2024-10-08 20:14:50|175870.2|175780.2|175870.3|175780.3|175870.6|175780.6|175870.2|175780.2|4
1728418500000|2024-10-08 20:15:00|175885.1|175795.1|175876.7|175786.7|175891.3|175801.3|175875.1|175785.1|22
1728418520000|2024-10-08 20:15:20|175875.1|175785.1|175876.1|175786.1|175876.1|175786.1|175875.1|175785.1|2
1728418530000|2024-10-08 20:15:30|175875.6|175785.6|175875.6|175785.6|175875.6|175785.6|175875.6|175785.6|1
1728418550000|2024-10-08 20:15:50|175875.7|175785.7|175875.7|175785.7|175875.7|175785.7|175875.7|175785.7|1
1728418570000|2024-10-08 20:16:10|175875.1|175785.1|175875.1|175785.1|175875.1|175785.1|175875.1|175785.1|1
1728418580000|2024-10-08 20:16:20|175875.7|175785.7|175876.7|175786.7|175876.7|175786.7|175875.7|175785.7|2
1728418590000|2024-10-08 20:16:30|175877|175787|175877|175787|175877.1|175787.1|175877|175787|3
1728418600000|2024-10-08 20:16:40|175877.2|175787.2|175876.9|175786.9|175877.2|175787.2|175876.9|175786.9|2
1728418610000|2024-10-08 20:16:50|175876.8|175786.8|175876.8|175786.8|175876.9|175786.9|175876.8|175786.8|3
1728418630000|2024-10-08 20:17:10|175876.7|175786.7|175876.8|175786.8|175876.8|175786.8|175876.5|175786.5|4
1728418650000|2024-10-08 20:17:30|175877|175787|175879.8|175789.8|175887.4|175797.4|175876.9|175786.9|16
1728418660000|2024-10-08 20:17:40|175887.6|175797.6|175878.7|175788.7|175887.8|175797.8|175875.5|175785.5|18
1728418670000|2024-10-08 20:17:50|175878.2|175788.2|175878.7|175788.7|175878.9|175788.9|175878.2|175788.2|4
1728418680000|2024-10-08 20:18:00|175881.4|175791.4|175878.2|175788.2|175889.2|175799.2|175877.5|175787.5|25
1728418690000|2024-10-08 20:18:10|175874.5|175784.5|175878|175788|175878|175788|175874.5|175784.5|4
1728418700000|2024-10-08 20:18:20|175884.6|175794.6|175884.6|175794.6|175884.6|175794.6|175884.6|175794.6|1
1728418710000|2024-10-08 20:18:30|175885.4|175795.4|175885.8|175795.8|175885.8|175795.8|175882.7|175792.7|9
1728418720000|2024-10-08 20:18:40|175883.4|175793.4|175885.8|175795.8|175885.8|175795.8|175883.4|175793.4|2
1728418730000|2024-10-08 20:18:50|175883.4|175793.4|175885.8|175795.8|175885.9|175795.9|175883.4|175793.4|3
1728418740000|2024-10-08 20:19:00|175889.5|175799.5|175923.3|175833.3|175927.6|175837.6|175889.5|175799.5|6
1728418750000|2024-10-08 20:19:10|175923.4|175833.4|175926.6|175836.6|175928.6|175838.6|175923.3|175833.3|5
1728418760000|2024-10-08 20:19:20|175922|175832|175922|175832|175926.6|175836.6|175922|175832|7
1728418770000|2024-10-08 20:19:30|175921.7|175831.7|175921.7|175831.7|175927.5|175837.5|175921.7|175831.7|5
1728418790000|2024-10-08 20:19:50|175922|175832|175922.2|175832.2|175926.7|175836.7|175921.7|175831.7|8
1728418800000|2024-10-08 20:20:00|175926.7|175836.7|175920.9|175830.9|175926.7|175836.7|175920.9|175830.9|9
1728418820000|2024-10-08 20:20:20|175924.7|175834.7|175935.1|175845.1|175936.2|175846.2|175924.7|175834.7|7
1728418830000|2024-10-08 20:20:30|175934.9|175844.9|175926.5|175836.5|175935|175845|175926.5|175836.5|5
1728418840000|2024-10-08 20:20:40|175926.8|175836.8|175926.5|175836.5|175926.8|175836.8|175926.5|175836.5|2
1728418850000|2024-10-08 20:20:50|175926.4|175836.4|175923.4|175833.4|175926.5|175836.5|175923.2|175833.2|4
1728418860000|2024-10-08 20:21:00|175923.6|175833.6|175923.9|175833.9|175923.9|175833.9|175923.4|175833.4|5
1728418890000|2024-10-08 20:21:30|175923.3|175833.3|175923.3|175833.3|175923.3|175833.3|175923.3|175833.3|1
1728418900000|2024-10-08 20:21:40|175923|175833|175921|175831|175928.6|175838.6|175920.7|175830.7|9
1728418910000|2024-10-08 20:21:50|175927|175837|175970.3|175880.3|175978.5|175888.5|175927|175837|4
1728418920000|2024-10-08 20:22:00|175972|175882|175981.8|175891.8|175981.8|175891.8|175972|175882|2
1728418930000|2024-10-08 20:22:10|175991.4|175901.4|175986.8|175896.8|175991.4|175901.4|175982|175892|7
1728418950000|2024-10-08 20:22:30|175986.7|175896.7|175986.8|175896.8|175986.8|175896.8|175986.7|175896.7|2
1728418960000|2024-10-08 20:22:40|175989.5|175899.5|175989.5|175899.5|175989.5|175899.5|175989.5|175899.5|1
1728418970000|2024-10-08 20:22:50|175989.4|175899.4|175989.5|175899.5|175989.5|175899.5|175989.4|175899.4|2
1728418980000|2024-10-08 20:23:00|175989|175899|175988.2|175898.2|175989.4|175899.4|175988.2|175898.2|3
1728418990000|2024-10-08 20:23:10|175988.4|175898.4|175988.4|175898.4|175988.4|175898.4|175988.4|175898.4|1
1728419000000|2024-10-08 20:23:20|175987|175897|175987|175897|175987|175897|175987|175897|1
1728419010000|2024-10-08 20:23:30|175988.2|175898.2|175988.4|175898.4|175988.4|175898.4|175988.2|175898.2|2
1728419020000|2024-10-08 20:23:40|175988.3|175898.3|175988.3|175898.3|175988.3|175898.3|175988.3|175898.3|1
1728419030000|2024-10-08 20:23:50|175988.5|175898.5|175988.4|175898.4|175988.5|175898.5|175988.4|175898.4|2
1728419040000|2024-10-08 20:24:00|175986.9|175896.9|175986.9|175896.9|175990.2|175900.2|175986.9|175896.9|4
1728419070000|2024-10-08 20:24:30|175988.3|175898.3|175988.3|175898.3|175988.3|175898.3|175988.3|175898.3|1
1728419080000|2024-10-08 20:24:40|175993.9|175903.9|175993.9|175903.9|175993.9|175903.9|175993.9|175903.9|1
1728419090000|2024-10-08 20:24:50|175988.3|175898.3|175986.7|175896.7|175988.3|175898.3|175986.7|175896.7|2
1728419100000|2024-10-08 20:25:00|175986.5|175896.5|175986.7|175896.7|175986.7|175896.7|175986.5|175896.5|2
1728419120000|2024-10-08 20:25:20|175993.7|175903.7|175993.7|175903.7|175993.7|175903.7|175993.7|175903.7|1
1728419150000|2024-10-08 20:25:50|175989.7|175899.7|175989.7|175899.7|175989.7|175899.7|175989.4|175899.4|3
1728419160000|2024-10-08 20:26:00|175988.2|175898.2|175983.5|175893.5|175988.2|175898.2|175982.2|175892.2|3
1728419180000|2024-10-08 20:26:20|175984.5|175894.5|175984.5|175894.5|175984.5|175894.5|175984.5|175894.5|1
1728419200000|2024-10-08 20:26:40|175982.4|175892.4|175984.3|175894.3|175985.2|175895.2|175982.4|175892.4|4
1728419210000|2024-10-08 20:26:50|175984.4|175894.4|175984.3|175894.3|175984.4|175894.4|175984.3|175894.3|2
1728419230000|2024-10-08 20:27:10|175985.3|175895.3|175985.3|175895.3|175985.3|175895.3|175985.3|175895.3|1
1728419250000|2024-10-08 20:27:30|175985.2|175895.2|175986.2|175896.2|175986.2|175896.2|175985.2|175895.2|3
1728419260000|2024-10-08 20:27:40|175984.6|175894.6|175981.2|175891.2|175984.6|175894.6|175980.4|175890.4|5
1728419270000|2024-10-08 20:27:50|175984.6|175894.6|175984.6|175894.6|175984.6|175894.6|175984.5|175894.5|3
1728419280000|2024-10-08 20:28:00|175984.5|175894.5|175984.6|175894.6|175984.6|175894.6|175984.5|175894.5|2
1728419290000|2024-10-08 20:28:10|175986.2|175896.2|175986.2|175896.2|175986.2|175896.2|175986.2|175896.2|1
1728419300000|2024-10-08 20:28:20|175986.1|175896.1|175978.4|175888.4|175986.2|175896.2|175978.4|175888.4|5
1728419320000|2024-10-08 20:28:40|175978.3|175888.3|175978.4|175888.4|175978.4|175888.4|175978.3|175888.3|2
1728419330000|2024-10-08 20:28:50|175981.3|175891.3|175982.6|175892.6|175982.6|175892.6|175981.3|175891.3|2
1728419340000|2024-10-08 20:29:00|175982.7|175892.7|175982.7|175892.7|175982.7|175892.7|175982.7|175892.7|1
1728419360000|2024-10-08 20:29:20|175983.7|175893.7|175983.7|175893.7|175983.7|175893.7|175983.7|175893.7|1
1728419370000|2024-10-08 20:29:30|175984.1|175894.1|175983.7|175893.7|175984.1|175894.1|175983.7|175893.7|2
1728419380000|2024-10-08 20:29:40|175982.1|175892.1|175980.4|175890.4|175982.1|175892.1|175980.4|175890.4|2
1728419390000|2024-10-08 20:29:50|175977.1|175887.1|175977.1|175887.1|175977.1|175887.1|175977.1|175887.1|1
1728419400000|2024-10-08 20:30:00|175977|175887|175977|175887|175977|175887|175977|175887|1
1728419410000|2024-10-08 20:30:10|175977.4|175887.4|175977.4|175887.4|175977.4|175887.4|175977.4|175887.4|1
1728419420000|2024-10-08 20:30:20|175975.4|175885.4|175975.4|175885.4|175975.4|175885.4|175975.4|175885.4|1
1728419430000|2024-10-08 20:30:30|175976.8|175886.8|175977.4|175887.4|175977.4|175887.4|175976.8|175886.8|2
1728419440000|2024-10-08 20:30:40|175976.2|175886.2|175976.2|175886.2|175976.2|175886.2|175976.2|175886.2|1
1728419450000|2024-10-08 20:30:50|175976|175886|175976.2|175886.2|175976.2|175886.2|175976|175886|2
1728419460000|2024-10-08 20:31:00|175974.6|175884.6|175976.2|175886.2|175976.2|175886.2|175974.6|175884.6|3
1728419470000|2024-10-08 20:31:10|175977.5|175887.5|175977.4|175887.4|175977.5|175887.5|175977.4|175887.4|2
1728419480000|2024-10-08 20:31:20|175977.5|175887.5|175977.4|175887.4|175977.5|175887.5|175977.4|175887.4|2
1728419490000|2024-10-08 20:31:30|175975.4|175885.4|175976|175886|175976|175886|175974.3|175884.3|3
1728419510000|2024-10-08 20:31:50|175975.9|175885.9|175975.9|175885.9|175975.9|175885.9|175975.9|175885.9|1
1728419520000|2024-10-08 20:32:00|175977.4|175887.4|175977.4|175887.4|175977.4|175887.4|175977.4|175887.4|1
1728419550000|2024-10-08 20:32:30|175976.1|175886.1|175976.1|175886.1|175976.1|175886.1|175976|175886|3
1728419580000|2024-10-08 20:33:00|175977.4|175887.4|175985.5|175895.5|175985.5|175895.5|175977.4|175887.4|2
1728419590000|2024-10-08 20:33:10|175984.7|175894.7|175983.7|175893.7|175984.7|175894.7|175983.7|175893.7|2
1728419600000|2024-10-08 20:33:20|175979.9|175889.9|175979.9|175889.9|175979.9|175889.9|175979.9|175889.9|1
1728419620000|2024-10-08 20:33:40|175977.8|175887.8|175980.3|175890.3|175980.3|175890.3|175977.8|175887.8|3
1728419630000|2024-10-08 20:33:50|175980.4|175890.4|175984.2|175894.2|175984.2|175894.2|175980.4|175890.4|2
1728419640000|2024-10-08 20:34:00|175983.4|175893.4|175983.3|175893.3|175983.4|175893.4|175983.3|175893.3|2
1728419660000|2024-10-08 20:34:20|175983.4|175893.4|175983.3|175893.3|175983.4|175893.4|175983.3|175893.3|2
1728419670000|2024-10-08 20:34:30|175984.2|175894.2|175984.2|175894.2|175984.2|175894.2|175984.2|175894.2|1
1728419680000|2024-10-08 20:34:40|175984.1|175894.1|175984.2|175894.2|175984.2|175894.2|175984.1|175894.1|2
1728419690000|2024-10-08 20:34:50|175981.6|175891.6|175981.6|175891.6|175981.6|175891.6|175981.6|175891.6|1
1728419720000|2024-10-08 20:35:20|175981.1|175891.1|175984.2|175894.2|175984.2|175894.2|175981.1|175891.1|3
1728419740000|2024-10-08 20:35:40|175983.8|175893.8|175956.7|175866.7|175983.8|175893.8|175955|175865|4
1728419750000|2024-10-08 20:35:50|175958.9|175868.9|175960.3|175870.3|175960.3|175870.3|175958.9|175868.9|2
1728419770000|2024-10-08 20:36:10|175957.2|175867.2|175956.6|175866.6|175957.2|175867.2|175956.4|175866.4|3
1728419780000|2024-10-08 20:36:20|175983.7|175853.7|175984|175854|175984|175854|175983.7|175853.7|2
1728419790000|2024-10-08 20:36:30|175983.8|175853.8|175983.6|175853.6|175983.8|175853.8|175983.6|175853.6|3
1728419800000|2024-10-08 20:36:40|175985.9|175855.9|175986.3|175856.3|175986.3|175856.3|175985.9|175855.9|2
1728419810000|2024-10-08 20:36:50|175986.2|175856.2|175986.3|175856.3|175986.3|175856.3|175986.2|175856.2|6
1728419820000|2024-10-08 20:37:00|175984.1|175854.1|175982.5|175852.5|175985.3|175855.3|175982.5|175852.5|4
1728419830000|2024-10-08 20:37:10|175981.7|175851.7|175981.1|175851.1|175981.7|175851.7|175981.1|175851.1|2
1728419840000|2024-10-08 20:37:20|175982.4|175852.4|175982.2|175852.2|175982.4|175852.4|175982.2|175852.2|2
1728419850000|2024-10-08 20:37:30|175984.1|175854.1|175984.1|175854.1|175984.1|175854.1|175983.9|175853.9|3
1728419860000|2024-10-08 20:37:40|175984.3|175854.3|175984.4|175854.4|175984.4|175854.4|175984.3|175854.3|2
1728419870000|2024-10-08 20:37:50|175984.3|175854.3|175984.2|175854.2|175984.3|175854.3|175984.2|175854.2|2
1728419880000|2024-10-08 20:38:00|175983.2|175853.2|175983.4|175853.4|175983.4|175853.4|175983.2|175853.2|2
1728419890000|2024-10-08 20:38:10|175983.3|175853.3|175983.3|175853.3|175983.3|175853.3|175983.3|175853.3|1
1728419900000|2024-10-08 20:38:20|175979.6|175849.6|175979.6|175849.6|175979.6|175849.6|175979.6|175849.6|1
1728419910000|2024-10-08 20:38:30|175979.5|175849.5|175984.4|175854.4|175984.4|175854.4|175979.5|175849.5|3
1728419920000|2024-10-08 20:38:40|175984.3|175854.3|175985.8|175855.8|175985.8|175855.8|175984.3|175854.3|2
1728419940000|2024-10-08 20:39:00|175985.7|175855.7|175985.8|175855.8|175986.1|175856.1|175985.7|175855.7|6
1728419950000|2024-10-08 20:39:10|175985.9|175855.9|175986|175856|175986|175856|175985.9|175855.9|2
1728419970000|2024-10-08 20:39:30|175986.1|175856.1|175986.1|175856.1|175986.1|175856.1|175986.1|175856.1|1
1728419980000|2024-10-08 20:39:40|175986|175856|175986.1|175856.1|175986.1|175856.1|175986|175856|2
1728419990000|2024-10-08 20:39:50|175983|175853|175983.1|175853.1|175984.5|175854.5|175975.8|175845.8|5
1728420000000|2024-10-08 20:40:00|175984.1|175854.1|175984.3|175854.3|175984.3|175854.3|175984.1|175854.1|2
1728420010000|2024-10-08 20:40:10|175984.2|175854.2|175984.3|175854.3|175984.3|175854.3|175984.2|175854.2|2
1728420020000|2024-10-08 20:40:20|175985.8|175855.8|175993.2|175863.2|175993.3|175863.3|175985.8|175855.8|5
1728420030000|2024-10-08 20:40:30|175993.4|175863.4|175993.3|175863.3|175993.4|175863.4|175993.2|175863.2|4
1728420040000|2024-10-08 20:40:40|175993|175863|175993.1|175863.1|175993.2|175863.2|175992.8|175862.8|4
1728420050000|2024-10-08 20:40:50|175984.1|175854.1|175998|175868|175998|175868|175984.1|175854.1|5
1728420060000|2024-10-08 20:41:00|175997.7|175867.7|175998|175868|175998|175868|175997.7|175867.7|4
1728420070000|2024-10-08 20:41:10|175997.9|175867.9|175997.9|175867.9|175997.9|175867.9|175997.9|175867.9|1
1728420080000|2024-10-08 20:41:20|175997.8|175867.8|175997.8|175867.8|175997.8|175867.8|175997.8|175867.8|1
1728420090000|2024-10-08 20:41:30|175997.9|175867.9|175997.8|175867.8|175997.9|175867.9|175997.6|175867.6|4
1728420100000|2024-10-08 20:41:40|175997.4|175867.4|175993|175863|176000.8|175870.8|175993|175863|4
1728420130000|2024-10-08 20:42:10|175992.9|175862.9|175993|175863|175993|175863|175992.9|175862.9|2
1728420140000|2024-10-08 20:42:20|175993.2|175863.2|175993|175863|175993.2|175863.2|175993|175863|2
1728420150000|2024-10-08 20:42:30|175993.1|175863.1|175993|175863|175993.1|175863.1|175993|175863|2
1728420170000|2024-10-08 20:42:50|175992.8|175862.8|175993|175863|175993|175863|175992.8|175862.8|2
1728420180000|2024-10-08 20:43:00|175992.7|175862.7|175993|175863|175993|175863|175992.7|175862.7|2
1728420190000|2024-10-08 20:43:10|175993.7|175863.7|175993|175863|175993.7|175863.7|175993|175863|2
1728420200000|2024-10-08 20:43:20|175990|175860|175990|175860|175990|175860|175990|175860|1
1728420220000|2024-10-08 20:43:40|175993|175863|175993|175863|175993|175863|175993|175863|1
1728420240000|2024-10-08 20:44:00|175992.9|175862.9|175993|175863|175993|175863|175992.9|175862.9|2
1728420260000|2024-10-08 20:44:20|175990|175860|175990|175860|175990|175860|175990|175860|1
1728420280000|2024-10-08 20:44:40|175989.8|175859.8|175990|175860|175990|175860|175989.8|175859.8|2
1728420290000|2024-10-08 20:44:50|176064.6|175793.8|175989.7|175859.7|176067.7|175859.7|175989.7|175793.8|3
1728420320000|2024-10-08 20:45:20|175995.4|175865.4|175995.4|175865.4|175995.4|175865.4|175995.4|175865.4|1
1728420330000|2024-10-08 20:45:30|176064.6|175793.8|175995.4|175865.4|176064.6|175865.4|175995.4|175793.8|2
1728420350000|2024-10-08 20:45:50|175995.8|175865.8|175989.3|175859.3|175995.8|175865.8|175989.3|175859.3|2
1728420360000|2024-10-08 20:46:00|175987.6|175857.6|175987.6|175857.6|175987.6|175857.6|175987.6|175857.6|1
1728420370000|2024-10-08 20:46:10|176029.1|175828.9|176029.1|175828.9|176029.1|175828.9|176029.1|175828.9|1
1728420380000|2024-10-08 20:46:20|175993.1|175863.1|175993.1|175863.1|175993.1|175863.1|175993.1|175863.1|1
1728420400000|2024-10-08 20:46:40|175987.8|175857.8|175987.8|175857.8|175987.8|175857.8|175987.8|175857.8|1
1728420440000|2024-10-08 20:47:20|175993.1|175863.1|176064.6|175793.8|176064.6|175863.1|175993.1|175793.8|2
1728420450000|2024-10-08 20:47:30|175993.1|175863.1|175993.1|175863.1|175993.1|175863.1|175993.1|175863.1|1
1728420460000|2024-10-08 20:47:40|175987.7|175857.7|175987.7|175857.7|175987.7|175857.7|175987.7|175857.7|1
1728420490000|2024-10-08 20:48:10|175993.1|175863.1|175993.1|175863.1|175993.1|175863.1|175993.1|175863.1|1
1728420500000|2024-10-08 20:48:20|176064.6|175793.8|176064.6|175793.8|176064.6|175793.8|176064.6|175793.8|1
1728420510000|2024-10-08 20:48:30|176066.9|175795.4|176066.9|175795.4|176066.9|175795.4|176066.9|175795.4|1
1728420540000|2024-10-08 20:49:00|176064.6|175793.8|176064.6|175793.8|176064.6|175793.8|176064.6|175793.8|1
1728420560000|2024-10-08 20:49:20|175980|175850|176042|175840.5|176042|175875.3|175980|175817.1|9
1728420570000|2024-10-08 20:49:30|176041.9||176041.9||176041.9||176041.9||1
1728420580000|2024-10-08 20:49:40|176042|175840.4|176042.1|175840.4|176042.1|175840.4|176042|175840.4|3
1728420590000|2024-10-08 20:49:50|176008.5|175840.3|176008.5|175878.5|176008.5|175878.5|176008.4|175840.3|4
1728420600000|2024-10-08 20:50:00|176005.8|175875.8|176005.6|175875.6|176014.8|175884.8|176005.6|175875.6|7
1728420610000|2024-10-08 20:50:10|176005.2|175875.2|176047.9|175837.9|176047.9|175875.6|176005.2|175837.9|3
1728420620000|2024-10-08 20:50:20|176047.2|175838.5|176047.2|175838.5|176049.9|175846.2|176047.2|175838.5|4
1728420630000|2024-10-08 20:50:30|176048.2|175837.5|176047.5|175838.3|176049.7|175846.5|176046.7|175837.5|7
1728420640000|2024-10-08 20:50:40|176047.6|175838.1|176011.9|175881.9|176052.1|175881.9|176011.9|175838.1|5
1728420650000|2024-10-08 20:50:50|176018.8|175888.8|176013.9|175883.9|176020.9|175890.9|176011.9|175881.9|8
1728420660000|2024-10-08 20:51:00|176020.9|175890.9|176020.9|175890.9|176020.9|175890.9|176013.9|175883.9|4
1728420670000|2024-10-08 20:51:10|176013.9|175883.9|176060.7|175845.1|176060.7|175883.9|176013.9|175844.4|6
1728420680000|2024-10-08 20:51:20|176061.1|175855.4|176061.1|175847.1|176061.1|175857.5|176061.1|175844.6|6
1728420690000|2024-10-08 20:51:30|176061|175847.2|176053.7|175838.3|176061|175899.8|176029.8|175838.3|9
1728420700000|2024-10-08 20:51:40|176052.7|175839.3|176009.4|175879.4|176056.7|175886.4|176009.4|175839.3|8
1728420720000|2024-10-08 20:52:00|176016.3|175886.3|176051.9|175838.5|176053.8|175886.4|176009.4|175837.6|10
1728420730000|2024-10-08 20:52:10|176052.1|175848.7|176052.1|175834.3|176052.1|175848.7|176052.1|175834.3|5
1728420740000|2024-10-08 20:52:20|176052.6|175833.8|176052.2|175834.2|176052.6|175834.2|176052.2|175833.8|3
1728420750000|2024-10-08 20:52:30|176050.8|175835.6|176012.7|175882.7|176050.8|175883|176005.4|175835.6|5
1728420760000|2024-10-08 20:52:40|176013|175883|176004.5|175874.5|176041.6|175883|175980.3|175724.6|25
1728420770000|2024-10-08 20:52:50|175981|175851|175963.9|175716.7|176009.4|175851|175940.9|175634.6|40
1728420780000|2024-10-08 20:53:00|175935.7|175805.7|175949.4|175668.1|175981.7|175817.8|175935.1|175624.9|40
1728420790000|2024-10-08 20:53:10|175954.5|175709.1|175959.6|175706.5|175980|175804.9|175918.8|175612.9|40
1728420800000|2024-10-08 20:53:20|175966.3|175725.9|175953.7|175650.1|175966.7|175811.6|175918.9|175628.8|40
1728420810000|2024-10-08 20:53:30|175954.5|175713.4|175955.5|175717.1|175966|175802.7|175917.9|175622.3|39
1728420820000|2024-10-08 20:53:40|175961.9|175733.2|175934.4|175665.9|175966|175806.1|175922.5|175615.5|40
1728420830000|2024-10-08 20:53:50|175956.9|175706.3|175948.4|175696.3|175977.5|175794.5|175902.8|175620|40
1728420840000|2024-10-08 20:54:00|175947.2|175718.5|175948.6|175631.1|175965.6|175798.3|175916.9|175621.2|40
1728420850000|2024-10-08 20:54:10|175941.4|175690.1|175965.4|175665.7|175975.4|175798.2|175921.3|175612.6|40
1728420860000|2024-10-08 20:54:20|175961.3|175699|175960.6|175664.1|175970.3|175758.7|175944.1|175606|40
1728420870000|2024-10-08 20:54:30|175963.7|175743.6|175963.1|175699.6|175973.8|175763.9|175943.8|175630.7|40
1728420880000|2024-10-08 20:54:40|175969|175757.4|175962.1|175666.7|175969.4|175791.5|175921.5|175605.3|38
1728420890000|2024-10-08 20:54:50|175961|175705.4|175951|175629.7|175973.7|175793.7|175923.7|175629.7|40
1728420900000|2024-10-08 20:55:00|175976.1|175705.1|175961.6|175628.3|175976.1|175754|175935.8|175621.3|40
1728420910000|2024-10-08 20:55:10|175938.8|175676.8|175960.4|175734.7|175982|175762.5|175938.8|175596.8|40
1728420920000|2024-10-08 20:55:20|175976|175759.4|175960.3|175664.2|175976|175789.8|175919.8|175619.6|39
1728420930000|2024-10-08 20:55:30|175961.7|175665.6|175962.3|175662.7|175971.2|175787.9|175917.9|175601.1|40
1728420940000|2024-10-08 20:55:40|175961.7|175677.5|175955.7|175620.2|175976.5|175755|175949.6|175615.9|40
1728420950000|2024-10-08 20:55:50|175950.9|175707.7|175918.3|175788.3|175970.1|175788.3|175918.3|175614.4|38
1728420960000|2024-10-08 20:56:00|175993.5|175778.4|175968.5|175745.6|175993.5|175778.4|175901.8|175613|40
1728420970000|2024-10-08 20:56:10|175965.2|175650.7|175959.5|175661.7|175971.1|175745.6|175946.6|175614.2|39
1728420980000|2024-10-08 20:56:20|175963.8|175659.6|175966.2|175660.7|175972.9|175748|175946.4|175614.2|40
1728420990000|2024-10-08 20:56:30|175960.4|175735.7|175950.2|175615.9|175972.1|175744.9|175943.4|175615.9|38
1728421000000|2024-10-08 20:56:40|175972.8|175660.4|175999.5|175785.3|175999.9|175785.3|175942.5|175616.1|32
1728421010000|2024-10-08 20:56:50|175984.2|175746|176002|175788.2|176002.3|175822.7|175952.7|175746|12
1728421020000|2024-10-08 20:57:00|175987.1|175749.1|176026|175730.1|176037.1|175834.6|175952.7|175695.1|16
1728421030000|2024-10-08 20:57:10|176025.6|175730.6|176022|175718.1|176041.4|175737.3|176022|175699.4|7
1728421040000|2024-10-08 20:57:20|176026.6|175734.6|176002.2|175690.4|176043|175735.1|176002.2|175690.4|7
1728421050000|2024-10-08 20:57:30|175963.1|175730.5|175931|175667.9|176022.9|175808.4|175927.3|175585.3|40
1728421060000|2024-10-08 20:57:40|175993.1|175651.1|176008.2|175699.7|176014.6|175809.9|175927|175606.1|40
1728421070000|2024-10-08 20:57:50|175991.5|175649.5|175989.8|175647.8|175999.7|175714.4|175926|175587.8|39
1728421080000|2024-10-08 20:58:00|175953.3|175611.3|175989.8|175647.8|176003|175728.5|175929.7|175587.7|38
1728421090000|2024-10-08 20:58:10|175957.3|175615.3|175956.2|175614.2|176004|175747.3|175925.4|175583.4|39
1728421100000|2024-10-08 20:58:20|175989.7|175647.7|176002.7|175664.5|176002.7|175739|175926|175588.7|40
1728421110000|2024-10-08 20:58:30|175957|175615|175960.7|175618.7|175997|175801.5|175926|175585.8|38
1728421120000|2024-10-08 20:58:40|175958.1|175679.4|175932.1|175590.1|175996.6|175781|175926|175588.5|39
1728421130000|2024-10-08 20:58:50|175995.8|175659.4|175989|175647|176002.8|175773|175931.4|175589.4|38
1728421140000|2024-10-08 20:59:00|175930.9|175588.9|175991.8|175686.8|175995.9|175730.3|175930.9|175588.9|39
1728421150000|2024-10-08 20:59:10|175954.4|175612.4|175989.7|175686.1|175995.6|175719.4|175926|175588.6|40
1728421160000|2024-10-08 20:59:20|175951.1|175715.5|175947.8|175605.8|176001.1|175786.5|175916.5|175585.6|38
1728421170000|2024-10-08 20:59:30|175979|175637|175996.6|175654.6|176013|175690.1|175909.9|175567.9|39
1728421180000|2024-10-08 20:59:40|175978.2|175636.2|175943.6|175601.6|176012.3|175807|175925.1|175583.1|39
1728421190000|2024-10-08 20:59:50|175978.3|175636.3|175950.8|175608.8|176008.6|175804.3|175933.3|175601.6|27
1728421200000|2024-10-08 21:00:00|175984.5|175642.5|175984.5|175642.5|175984.5|175642.5|175984.5|175642.5|1
1728421300000|2024-10-08 21:01:40|176032.5|175690.5|176032.5|175690.5|176032.5|175690.5|176032.5|175690.5|1
1728421320000|2024-10-08 21:02:00|175904.4|175562.4|175904.4|175562.4|175904.4|175562.4|175904.4|175562.4|1
1728421420000|2024-10-08 21:03:40|175910.6|175568.6|175910.6|175568.6|175910.6|175568.6|175910.6|175568.6|1
1728421530000|2024-10-08 21:05:30|175880.7|175538.7|175879.9|175537.9|175880.8|175538.8|175879.9|175537.9|4
1728421540000|2024-10-08 21:05:40|175880.2|175538.2|175880|175538|175880.2|175538.2|175880|175538|2
1728421550000|2024-10-08 21:05:50|175881.1|175539.1|175880|175538|175881.1|175539.1|175879.9|175537.9|6
1728421560000|2024-10-08 21:06:00|175880.8|175538.8|175880|175538|175891.6|175549.6|175880|175538|4
1728421970000|2024-10-08 21:12:50|175877.9|175535.9|175877.8|175535.8|175878.6|175536.6|175877.8|175535.8|3
1728421980000|2024-10-08 21:13:00|175878.4|175536.4|175880.4|175538.4|175881.4|175539.4|175877.7|175535.7|8
1728421990000|2024-10-08 21:13:10|175879.3|175537.3|175879.4|175537.4|175880.4|175538.4|175879.3|175537.3|5
1728422000000|2024-10-08 21:13:20|175880.4|175538.4|175880.1|175538.1|175880.4|175538.4|175879.4|175537.4|5
1728422010000|2024-10-08 21:13:30|175879.3|175537.3|175879.3|175537.3|175880.8|175538.8|175878.8|175536.8|7
1728422020000|2024-10-08 21:13:40|175879.7|175537.7|175879.4|175537.4|175879.7|175537.7|175879.3|175537.3|4
1728422030000|2024-10-08 21:13:50|175879.7|175537.7|175872.3|175530.3|175879.7|175537.7|175864.3|175522.3|6
1728422040000|2024-10-08 21:14:00|175872.5|175530.5|175872.2|175530.2|175872.7|175530.7|175872.2|175530.2|4
1728422050000|2024-10-08 21:14:10|175872.4|175530.4|175879.3|175537.3|175879.8|175537.8|175872.2|175530.2|4
1728422060000|2024-10-08 21:14:20|175879.5|175537.5|175879.3|175537.3|175879.6|175537.6|175879.3|175537.3|4
1728422070000|2024-10-08 21:14:30|175879.6|175537.6|175879.3|175537.3|175879.6|175537.6|175879.3|175537.3|6
1728422080000|2024-10-08 21:14:40|175879.6|175537.6|175879.3|175537.3|175879.6|175537.6|175879.3|175537.3|4
1728422090000|2024-10-08 21:14:50|175879.5|175537.5|175879.4|175537.4|175881.9|175539.9|175879.4|175537.4|4
1728422100000|2024-10-08 21:15:00|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728422160000|2024-10-08 21:16:00|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728422170000|2024-10-08 21:16:10|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728422230000|2024-10-08 21:17:10|175879.5|175537.5|175879.3|175537.3|175879.5|175537.5|175879.3|175537.3|2
1728422400000|2024-10-08 21:20:00|175879.4|175537.4|175879.4|175537.4|175879.6|175537.6|175879.3|175537.3|4
1728422440000|2024-10-08 21:20:40|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728422460000|2024-10-08 21:21:00|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728422550000|2024-10-08 21:22:30|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728422630000|2024-10-08 21:23:50|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728422660000|2024-10-08 21:24:20|175879.3|175537.3|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|3
1728422670000|2024-10-08 21:24:30|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728422720000|2024-10-08 21:25:20|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728422730000|2024-10-08 21:25:30|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728422740000|2024-10-08 21:25:40|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728422790000|2024-10-08 21:26:30|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728422830000|2024-10-08 21:27:10|175879.1|175537.1|175879.4|175537.4|175879.4|175537.4|175879.1|175537.1|2
1728422860000|2024-10-08 21:27:40|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728422940000|2024-10-08 21:29:00|175879.4|175537.4|175879.4|175537.4|175879.5|175537.5|175879.4|175537.4|3
1728422950000|2024-10-08 21:29:10|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728422960000|2024-10-08 21:29:20|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728423000000|2024-10-08 21:30:00|175880.7|175538.7|175879.3|175537.3|175880.7|175538.7|175879.2|175537.2|6
1728423010000|2024-10-08 21:30:10|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728423020000|2024-10-08 21:30:20|175879.6|175537.6|175879.3|175537.3|175879.6|175537.6|175879.3|175537.3|2
1728423030000|2024-10-08 21:30:30|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728423040000|2024-10-08 21:30:40|175879.9|175537.9|175879.4|175537.4|175879.9|175537.9|175879.4|175537.4|4
1728423050000|2024-10-08 21:30:50|175879.8|175537.8|175879.4|175537.4|175879.8|175537.8|175879.3|175537.3|4
1728423060000|2024-10-08 21:31:00|175879.3|175537.3|175879.5|175537.5|175879.8|175537.8|175879.3|175537.3|6
1728423070000|2024-10-08 21:31:10|175879.4|175537.4|175879.4|175537.4|175879.7|175537.7|175879.3|175537.3|5
1728423080000|2024-10-08 21:31:20|175879.7|175537.7|175879.4|175537.4|175879.7|175537.7|175879.3|175537.3|6
1728423090000|2024-10-08 21:31:30|175879.5|175537.5|175879.4|175537.4|175879.7|175537.7|175879.4|175537.4|6
1728423110000|2024-10-08 21:31:50|175879.5|175537.5|175879.4|175537.4|175879.5|175537.5|175879.4|175537.4|4
1728423120000|2024-10-08 21:32:00|175879.5|175537.5|175879.4|175537.4|175879.5|175537.5|175879.4|175537.4|2
1728423130000|2024-10-08 21:32:10|175879.5|175537.5|175879.3|175537.3|175879.5|175537.5|175879.3|175537.3|2
1728423140000|2024-10-08 21:32:20|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.3|175537.3|3
1728423150000|2024-10-08 21:32:30|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728423160000|2024-10-08 21:32:40|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|4
1728423170000|2024-10-08 21:32:50|175879.5|175537.5|175879.4|175537.4|175879.7|175537.7|175879.3|175537.3|5
1728423180000|2024-10-08 21:33:00|175879.3|175537.3|175879.4|175537.4|175879.4|175537.4|175879.3|175537.3|2
1728423190000|2024-10-08 21:33:10|175879.5|175537.5|175879.4|175537.4|175879.5|175537.5|175879.4|175537.4|2
1728423200000|2024-10-08 21:33:20|175879.5|175537.5|175879.3|175537.3|175879.5|175537.5|175879.3|175537.3|2
1728423210000|2024-10-08 21:33:30|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728423240000|2024-10-08 21:34:00|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728423260000|2024-10-08 21:34:20|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728423280000|2024-10-08 21:34:40|175879.2|175537.2|175879.4|175537.4|175879.5|175537.5|175879.2|175537.2|4
1728423300000|2024-10-08 21:35:00|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728423310000|2024-10-08 21:35:10|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|4
1728423320000|2024-10-08 21:35:20|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728423330000|2024-10-08 21:35:30|175879.3|175537.3|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|3
1728423360000|2024-10-08 21:36:00|175879.2|175537.2|175879.4|175537.4|175879.4|175537.4|175879.2|175537.2|2
1728423370000|2024-10-08 21:36:10|175879.3|175537.3|175879.4|175537.4|175879.4|175537.4|175879.3|175537.3|2
1728423380000|2024-10-08 21:36:20|175879.3|175537.3|175879.4|175537.4|175879.4|175537.4|175879.3|175537.3|2
1728423390000|2024-10-08 21:36:30|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728423410000|2024-10-08 21:36:50|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728423460000|2024-10-08 21:37:40|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728423470000|2024-10-08 21:37:50|175879.2|175537.2|175879.3|175537.3|175879.3|175537.3|175879.2|175537.2|2
1728423480000|2024-10-08 21:38:00|175879.2|175537.2|175879.4|175537.4|175879.4|175537.4|175879.2|175537.2|3
1728423490000|2024-10-08 21:38:10|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|175879.3|175537.3|1
1728423510000|2024-10-08 21:38:30|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728423520000|2024-10-08 21:38:40|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|175879.4|175537.4|1
1728423540000|2024-10-08 21:39:00|175879.6|175537.6|175879.3|175537.3|175879.6|175537.6|175879.3|175537.3|2
1728423550000|2024-10-08 21:39:10|175879.4|175537.4|175879.3|175537.3|175879.4|175537.4|175879.3|175537.3|2
1728423560000|2024-10-08 21:39:20|175857.6|175515.6|175857.6|175515.6|175857.6|175515.6|175857.6|175515.6|1
1728423870000|2024-10-08 21:44:30|175752.2|175410.2|175752.6|175410.6|175752.6|175410.6|175752.2|175410.2|2
1728423900000|2024-10-08 21:45:00|175752.5|175410.5|175752.7|175410.7|175752.7|175410.7|175752.5|175410.5|2
1728423910000|2024-10-08 21:45:10|175752.3|175410.3|175753.2|175411.2|175753.2|175411.2|175752.3|175410.3|2
1728423930000|2024-10-08 21:45:30|175753.4|175411.4|175753|175411|175753.4|175411.4|175753|175411|2
1728423990000|2024-10-08 21:46:30|175752.9|175410.9|175754.3|175412.3|175754.3|175412.3|175751.6|175409.6|4
1728424000000|2024-10-08 21:46:40|175754.4|175412.4|175754.2|175412.2|175754.4|175412.4|175754.2|175412.2|2
1728424020000|2024-10-08 21:47:00|175754.3|175412.3|175754.1|175412.1|175754.3|175412.3|175754.1|175412.1|2
1728424040000|2024-10-08 21:47:20|175754.2|175412.2|175754.1|175412.1|175754.2|175412.2|175754.1|175412.1|2
1728424050000|2024-10-08 21:47:30|175754.9|175412.9|175753.3|175411.3|175754.9|175412.9|175753.3|175411.3|2
1728424060000|2024-10-08 21:47:40|175753.2|175411.2|175753.3|175411.3|175753.3|175411.3|175753.2|175411.2|2
1728424070000|2024-10-08 21:47:50|175753.2|175411.2|175753.4|175411.4|175753.4|175411.4|175753.2|175411.2|2
1728424080000|2024-10-08 21:48:00|175753.3|175411.3|175753.4|175411.4|175753.4|175411.4|175753.3|175411.3|2
1728424110000|2024-10-08 21:48:30|175753.3|175411.3|175753.5|175411.5|175753.5|175411.5|175753.3|175411.3|2
1728424120000|2024-10-08 21:48:40|175753.6|175411.6|175753.6|175411.6|175753.6|175411.6|175753.6|175411.6|1
1728424140000|2024-10-08 21:49:00|175753.7|175411.7|175753.7|175411.7|175753.7|175411.7|175753.7|175411.7|1
1728424170000|2024-10-08 21:49:30|175753.6|175411.6|175753.7|175411.7|175753.7|175411.7|175753.6|175411.6|2
1728424200000|2024-10-08 21:50:00|175752.3|175410.3|175752.3|175410.3|175752.3|175410.3|175752.3|175410.3|1
1728424210000|2024-10-08 21:50:10|175752.4|175410.4|175752.2|175410.2|175752.4|175410.4|175752.2|175410.2|2
1728424220000|2024-10-08 21:50:20|175752.3|175410.3|175751.9|175409.9|175752.3|175410.3|175751.9|175409.9|4
1728424230000|2024-10-08 21:50:30|175752|175410|175751.7|175409.7|175752|175410|175751.7|175409.7|6
1728424240000|2024-10-08 21:50:40|175751.8|175409.8|175751.6|175409.6|175751.8|175409.8|175751.6|175409.6|2
1728424250000|2024-10-08 21:50:50|175751.7|175409.7|175751.6|175409.6|175751.7|175409.7|175751.5|175409.5|3
1728424260000|2024-10-08 21:51:00|175751.7|175409.7|175751.5|175409.5|175751.7|175409.7|175751.5|175409.5|2
1728424270000|2024-10-08 21:51:10|175751.6|175409.6|175751.4|175409.4|175751.6|175409.6|175751.4|175409.4|2
1728424280000|2024-10-08 21:51:20|175751.5|175409.5|175751.4|175409.4|175751.5|175409.5|175751.4|175409.4|2
1728424290000|2024-10-08 21:51:30|175751.3|175409.3|175749|175407|175751.3|175409.3|175749|175407|4
1728424300000|2024-10-08 21:51:40|175749.7|175407.7|175752.6|175410.6|175754.6|175412.6|175748.2|175406.2|6
1728424310000|2024-10-08 21:51:50|175752.8|175410.8|175827.3|175485.3|175827.3|175485.3|175752.3|175410.3|6
1728424320000|2024-10-08 21:52:00|175826.8|175484.8|175826.5|175484.5|175827.3|175485.3|175826.5|175484.5|5
1728424330000|2024-10-08 21:52:10|175826.9|175484.9|175826.3|175484.3|175826.9|175484.9|175826.3|175484.3|4
1728424340000|2024-10-08 21:52:20|175826.5|175484.5|175826|175484|175826.7|175484.7|175826|175484|6
1728424350000|2024-10-08 21:52:30|175826.3|175484.3|175825.3|175483.3|175827.8|175485.8|175825.3|175483.3|6
1728424360000|2024-10-08 21:52:40|175825.1|175483.1|175825.2|175483.2|175825.3|175483.3|175825.1|175483.1|3
1728424370000|2024-10-08 21:52:50|175824.1|175482.1|175825.3|175483.3|175825.7|175483.7|175824.1|175482.1|5
1728424380000|2024-10-08 21:53:00|175825.6|175483.6|175825.2|175483.2|175825.6|175483.6|175825.2|175483.2|4
1728424390000|2024-10-08 21:53:10|175825.1|175483.1|175825.2|175483.2|175825.2|175483.2|175825.1|175483.1|2
1728424400000|2024-10-08 21:53:20|175825.5|175483.5|175825.1|175483.1|175825.5|175483.5|175825.1|175483.1|4
1728424410000|2024-10-08 21:53:30|175825.5|175483.5|175824.9|175482.9|175825.5|175483.5|175824.9|175482.9|5
1728424420000|2024-10-08 21:53:40|175825|175483|175825|175483|175825|175483|175824.9|175482.9|3
1728424430000|2024-10-08 21:53:50|175824.9|175482.9|175825|175483|175825|175483|175824.9|175482.9|2
1728424440000|2024-10-08 21:54:00|175824.9|175482.9|175825.1|175483.1|175825.1|175483.1|175824.9|175482.9|4
1728424450000|2024-10-08 21:54:10|175825|175483|175825.2|175483.2|175825.2|175483.2|175825|175483|4
1728424460000|2024-10-08 21:54:20|175825.1|175483.1|175825.2|175483.2|175825.2|175483.2|175825.1|175483.1|2
1728424470000|2024-10-08 21:54:30|175825.3|175483.3|175825.3|175483.3|175825.3|175483.3|175825.3|175483.3|1
1728424480000|2024-10-08 21:54:40|175825.2|175483.2|175825.3|175483.3|175825.3|175483.3|175825.2|175483.2|2
1728424490000|2024-10-08 21:54:50|175825.2|175483.2|175825.3|175483.3|175825.3|175483.3|175825.2|175483.2|2
1728424500000|2024-10-08 21:55:00|175825.2|175483.2|175825.4|175483.4|175825.4|175483.4|175825.2|175483.2|3
1728424510000|2024-10-08 21:55:10|175825.3|175483.3|175825.4|175483.4|175825.4|175483.4|175825.3|175483.3|2
1728424520000|2024-10-08 21:55:20|175825.3|175483.3|175825.4|175483.4|175825.4|175483.4|175825.3|175483.3|2
1728424530000|2024-10-08 21:55:30|175825.3|175483.3|175825.4|175483.4|175825.4|175483.4|175825.3|175483.3|2
1728424550000|2024-10-08 21:55:50|175825.5|175483.5|175825.4|175483.4|175825.5|175483.5|175825.4|175483.4|2
1728424560000|2024-10-08 21:56:00|175825.5|175483.5|175825.5|175483.5|175825.5|175483.5|175825.5|175483.5|1
1728424570000|2024-10-08 21:56:10|175825.4|175483.4|175825.4|175483.4|175825.4|175483.4|175825.4|175483.4|1
1728424580000|2024-10-08 21:56:20|175825.5|175483.5|175825.5|175483.5|175825.5|175483.5|175825.5|175483.5|1
1728424600000|2024-10-08 21:56:40|175825.1|175483.1|175825.6|175483.6|175825.6|175483.6|175825.1|175483.1|2
1728424610000|2024-10-08 21:56:50|175748|175406|175748|175406|175748|175406|175748|175406|1
1728424620000|2024-10-08 21:57:00|175747.9|175405.9|175748|175406|175748|175406|175747.9|175405.9|2
1728424690000|2024-10-08 21:58:10|175747.2|175405.2|175747.1|175405.1|175747.2|175405.2|175747.1|175405.1|2
1728424700000|2024-10-08 21:58:20|175747.2|175405.2|175748.6|175406.6|175748.6|175406.6|175745.1|175403.1|4
1728424710000|2024-10-08 21:58:30|175748.4|175406.4|175748.6|175406.6|175748.6|175406.6|175748.4|175406.4|2
1728424720000|2024-10-08 21:58:40|175748.5|175406.5|175748.7|175406.7|175748.7|175406.7|175748.5|175406.5|4
1728424730000|2024-10-08 21:58:50|175748.8|175406.8|175748.8|175406.8|175748.8|175406.8|175748.8|175406.8|1
1728424740000|2024-10-08 21:59:00|175753.2|175411.2|175775.2|175433.2|175775.2|175433.2|175753.2|175411.2|3
1728424750000|2024-10-08 21:59:10|175775.1|175433.1|175775.2|175433.2|175775.2|175433.2|175775.1|175433.1|4
1728424760000|2024-10-08 21:59:20|175775.1|175433.1|175775.2|175433.2|175776|175434|175775.1|175433.1|4
1728424770000|2024-10-08 21:59:30|175753|175411|175753.1|175411.1|175753.1|175411.1|175753|175411|2
1728424780000|2024-10-08 21:59:40|175753|175411|175753|175411|175753|175411|175753|175411|1
1728424790000|2024-10-08 21:59:50|175753.1|175411.1|175753|175411|175753.1|175411.1|175753|175411|2
1728424800000|2024-10-08 22:00:00|175900.9|175558.9|175796|175454|175900.9|175558.9|175731.5|175389.5|7
1728424810000|2024-10-08 22:00:10|175794.7|175452.7|175983.5|175641.5|175983.5|175641.5|175794.7|175452.7|8
1728424820000|2024-10-08 22:00:20|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|1
1728424870000|2024-10-08 22:01:10|175984.2|175642.2|175984.2|175642.2|175984.2|175642.2|175984.2|175642.2|1
1728424880000|2024-10-08 22:01:20|175984.1|175642.1|175984.1|175642.1|175984.1|175642.1|175984.1|175642.1|1
1728424890000|2024-10-08 22:01:30|175981.1|175639.1|175981.1|175639.1|175981.1|175639.1|175981.1|175639.1|1
1728424900000|2024-10-08 22:01:40|175876.1|175534.1|175876.1|175534.1|175876.1|175534.1|175876.1|175534.1|1
1728424910000|2024-10-08 22:01:50|175877|175535|175877|175535|175877|175535|175877|175535|1
1728424940000|2024-10-08 22:02:20|176033.7|175691.7|176033.7|175691.7|176033.7|175691.7|176033.7|175691.7|1
1728424950000|2024-10-08 22:02:30|176035.1|175693.1|176035.1|175693.1|176035.1|175693.1|176035.1|175693.1|1
1728424960000|2024-10-08 22:02:40|176035.8|175693.8|175993.6|175651.6|176061.6|175719.6|175993.6|175651.6|4
1728424970000|2024-10-08 22:02:50|176019.2|175677.2|175950.9|175608.9|176044.1|175702.1|175950.9|175608.9|6
1728424980000|2024-10-08 22:03:00|175951.8|175609.8|175984.3|175642.3|176025.5|175683.5|175951.8|175609.8|3
1728424990000|2024-10-08 22:03:10|175984.2|175642.2|175982.6|175640.6|176001.6|175659.6|175982.6|175640.6|3
1728425000000|2024-10-08 22:03:20|175984|175642|175984|175642|175984|175642|175984|175642|1
1728425010000|2024-10-08 22:03:30|175984.2|175642.2|175984.2|175642.2|175984.2|175642.2|175984.2|175642.2|1
1728425020000|2024-10-08 22:03:40|175983.2|175641.2|175983.2|175641.2|175983.2|175641.2|175983.2|175641.2|1
1728425040000|2024-10-08 22:04:00|175998.8|175656.8|175998.8|175656.8|175998.8|175656.8|175998.8|175656.8|1
1728425050000|2024-10-08 22:04:10|175998.6|175656.6|176033.3|175691.3|176033.3|175691.3|175998.6|175656.6|2
1728425060000|2024-10-08 22:04:20|176033.7|175691.7|176033.7|175691.7|176033.7|175691.7|176033.7|175691.7|1
1728425070000|2024-10-08 22:04:30|176034.1|175692.1|175998.3|175656.3|176034.1|175692.1|175998.3|175656.3|2
1728425080000|2024-10-08 22:04:40|175998.2|175656.2|175998.2|175656.2|175998.2|175656.2|175998.2|175656.2|1
1728425090000|2024-10-08 22:04:50|175998.1|175656.1|175998.1|175656.1|175998.1|175656.1|175998.1|175656.1|1
1728425100000|2024-10-08 22:05:00|176033.7|175691.7|176033.7|175691.7|176033.7|175691.7|176033.7|175691.7|1
1728425110000|2024-10-08 22:05:10|175985.4|175643.4|175985.4|175643.4|175985.4|175643.4|175985.4|175643.4|1
1728425120000|2024-10-08 22:05:20|175985.6|175643.6|175985.6|175643.6|175985.6|175643.6|175985.6|175643.6|1
1728425130000|2024-10-08 22:05:30|175985.7|175643.7|175982.8|175640.8|175985.7|175643.7|175982.8|175640.8|2
1728425150000|2024-10-08 22:05:50|175997.6|175655.6|175997.5|175655.5|175997.6|175655.6|175997.5|175655.5|2
1728425160000|2024-10-08 22:06:00|175997.4|175655.4|176033.7|175691.7|176034|175692|175997.4|175655.4|4
1728425170000|2024-10-08 22:06:10|176033.9|175691.9|176033.9|175691.9|176033.9|175691.9|176033.9|175691.9|1
1728425180000|2024-10-08 22:06:20|175997.1|175655.1|175997.1|175655.1|175997.1|175655.1|175997.1|175655.1|1
1728425190000|2024-10-08 22:06:30|175997|175655|175997|175655|175997|175655|175997|175655|1
1728425200000|2024-10-08 22:06:40|175996.9|175654.9|175996.9|175654.9|175996.9|175654.9|175996.9|175654.9|1
1728425210000|2024-10-08 22:06:50|175996.8|175654.8|176033.4|175691.4|176033.4|175691.4|175996.8|175654.8|2
1728425220000|2024-10-08 22:07:00|176033.6|175691.6|176033.6|175691.6|176033.6|175691.6|176033.6|175691.6|1
1728425230000|2024-10-08 22:07:10|176034|175692|176034|175692|176034|175692|176034|175692|1
1728425240000|2024-10-08 22:07:20|175996.6|175654.6|176003.2|175661.2|176003.2|175661.2|175996.6|175654.6|2
1728425250000|2024-10-08 22:07:30|176003.3|175661.3|176003.3|175661.3|176003.3|175661.3|176003.3|175661.3|1
1728425260000|2024-10-08 22:07:40|176003.4|175661.4|176003.4|175661.4|176003.4|175661.4|176003.4|175661.4|1
1728425270000|2024-10-08 22:07:50|175944.2|175602.2|175944.2|175602.2|175944.2|175602.2|175944.2|175602.2|1
1728425280000|2024-10-08 22:08:00|175944.7|175602.7|175944.7|175602.7|175944.7|175602.7|175944.7|175602.7|1
1728425290000|2024-10-08 22:08:10|176015.3|175673.3|176015.3|175673.3|176015.3|175673.3|176015.3|175673.3|1
1728425310000|2024-10-08 22:08:30|176015.4|175673.4|176015.4|175673.4|176015.4|175673.4|176015.4|175673.4|1
1728425320000|2024-10-08 22:08:40|176015.5|175673.5|175976.7|175634.7|176015.5|175673.5|175976.7|175634.7|3
1728425330000|2024-10-08 22:08:50|175976.8|175634.8|175976.8|175634.8|175976.8|175634.8|175976.8|175634.8|1
1728425340000|2024-10-08 22:09:00|176014.6|175672.6|176014.6|175672.6|176014.6|175672.6|176014.6|175672.6|1
1728425350000|2024-10-08 22:09:10|176014.7|175672.7|176014.7|175672.7|176014.7|175672.7|176014.7|175672.7|1
1728425370000|2024-10-08 22:09:30|176014.8|175672.8|175977.2|175635.2|176014.8|175672.8|175977.2|175635.2|2
1728425380000|2024-10-08 22:09:40|175977.3|175635.3|175977.3|175635.3|175977.3|175635.3|175977.3|175635.3|1
1728425390000|2024-10-08 22:09:50|175977.4|175635.4|175977.4|175635.4|175977.4|175635.4|175977.4|175635.4|1
1728425400000|2024-10-08 22:10:00|176007.2|175665.2|176007.2|175665.2|176007.2|175665.2|176007.2|175665.2|1
1728425410000|2024-10-08 22:10:10|176007.3|175665.3|176003|175661|176007.3|175665.3|176003|175661|2
1728425430000|2024-10-08 22:10:30|175987.1|175645.1|175987.1|175645.1|175987.1|175645.1|175987.1|175645.1|1
1728425440000|2024-10-08 22:10:40|175987.2|175645.2|175987.2|175645.2|175987.2|175645.2|175987.2|175645.2|1
1728425450000|2024-10-08 22:10:50|175894.4|175552.4|176015|175673|176015|175673|175894.4|175552.4|2
1728425470000|2024-10-08 22:11:10|176015.1|175673.1|176015.1|175673.1|176015.1|175673.1|176015.1|175673.1|1
1728425490000|2024-10-08 22:11:30|175978.2|175636.2|175978.3|175636.3|175978.3|175636.3|175978.2|175636.2|2
1728425500000|2024-10-08 22:11:40|175921.9|175579.9|176031.3|175689.3|176031.3|175689.3|175921.9|175579.9|2
1728425520000|2024-10-08 22:12:00|176031.4|175689.4|176031.2|175689.2|176031.4|175689.4|176031.2|175689.2|3
1728425530000|2024-10-08 22:12:10|176031.1|175689.1|176046.1|175704.1|176046.1|175704.1|176031.1|175689.1|3
1728425550000|2024-10-08 22:12:30|176046|175704|176046|175704|176046|175704|176046|175704|1
1728425560000|2024-10-08 22:12:40|175937.7|175595.7|176039.3|175697.3|176039.3|175697.3|175937.7|175595.7|3
1728425590000|2024-10-08 22:13:10|176050.9|175708.9|176049.8|175707.8|176050.9|175708.9|176049.8|175707.8|2
1728425600000|2024-10-08 22:13:20|176049.6|175707.6|176049.7|175707.7|176049.7|175707.7|176049.6|175707.6|2
1728425610000|2024-10-08 22:13:30|176049.6|175707.6|176028|175686|176049.6|175707.6|176028|175686|2
1728425620000|2024-10-08 22:13:40|176027.9|175685.9|176027.9|175685.9|176027.9|175685.9|176027.9|175685.9|1
1728425630000|2024-10-08 22:13:50|176027.3|175685.3|175992.8|175650.8|176027.3|175685.3|175992.8|175650.8|2
1728425640000|2024-10-08 22:14:00|175992.6|175650.6|175937.7|175595.7|175992.9|175650.9|175937.7|175595.7|5
1728425650000|2024-10-08 22:14:10|175937.6|175595.6|175937.7|175595.7|175937.7|175595.7|175937.6|175595.6|2
1728425660000|2024-10-08 22:14:20|175937.3|175595.3|175937.7|175595.7|175937.7|175595.7|175937.3|175595.3|2
1728425670000|2024-10-08 22:14:30|175996|175654|175995.9|175653.9|175996|175654|175995.4|175653.4|3
1728425680000|2024-10-08 22:14:40|175995.7|175653.7|175995.9|175653.9|175995.9|175653.9|175995.7|175653.7|6
1728425690000|2024-10-08 22:14:50|175996|175654|175995.9|175653.9|175996|175654|175995.9|175653.9|4
1728425700000|2024-10-08 22:15:00|175937.7|175595.7|175937.7|175595.7|175938.1|175596.1|175937.7|175595.7|5
1728425710000|2024-10-08 22:15:10|175938|175596|175937.7|175595.7|175938|175596|175937.7|175595.7|4
1728425720000|2024-10-08 22:15:20|175938.8|175596.8|176040.5|175698.5|176040.5|175698.5|175937.7|175595.7|4
1728425730000|2024-10-08 22:15:30|176040.6|175698.6|176041.3|175699.3|176041.3|175699.3|176040.6|175698.6|2
1728425740000|2024-10-08 22:15:40|176041.5|175699.5|176041.5|175699.5|176041.8|175699.8|176041.5|175699.5|3
1728425750000|2024-10-08 22:15:50|176056|175714|176056|175714|176056|175714|176056|175714|1
1728425760000|2024-10-08 22:16:00|176057.3|175715.3|176057.2|175715.2|176057.3|175715.3|176057.2|175715.2|2
1728425770000|2024-10-08 22:16:10|176056.9|175714.9|175926.6|175584.6|176057.7|175715.7|175910.7|175568.7|4
1728425780000|2024-10-08 22:16:20|176040.9|175698.9|176041.1|175699.1|176041.1|175699.1|176040.9|175698.9|2
1728425790000|2024-10-08 22:16:30|176041.2|175699.2|176041.2|175699.2|176041.2|175699.2|176041.2|175699.2|1
1728425800000|2024-10-08 22:16:40|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|1
1728425810000|2024-10-08 22:16:50|175904.4|175562.4|175926.9|175584.9|175927.1|175585.1|175904.4|175562.4|4
1728425820000|2024-10-08 22:17:00|175926.5|175584.5|175926.4|175584.4|175926.5|175584.5|175926.4|175584.4|2
1728425830000|2024-10-08 22:17:10|175926.2|175584.2|176040.8|175698.8|176040.8|175698.8|175926.2|175584.2|2
1728425840000|2024-10-08 22:17:20|176040.6|175698.6|176040.2|175698.2|176040.6|175698.6|176040.2|175698.2|3
1728425860000|2024-10-08 22:17:40|176040.6|175698.6|176054|175712|176054.1|175712.1|176040.4|175698.4|4
1728425870000|2024-10-08 22:17:50|176053.7|175711.7|176053.5|175711.5|176053.7|175711.7|176053.5|175711.5|2
1728425880000|2024-10-08 22:18:00|176053.4|175711.4|176053|175711|176053.4|175711.4|176053|175711|2
1728425890000|2024-10-08 22:18:10|176040|175698|176040|175698|176040|175698|176040|175698|1
1728425900000|2024-10-08 22:18:20|176039.5|175697.5|176039.8|175697.8|176039.8|175697.8|176039.5|175697.5|2
1728425910000|2024-10-08 22:18:30|176040.4|175698.4|176040.7|175698.7|176040.7|175698.7|176040.4|175698.4|3
1728425920000|2024-10-08 22:18:40|176055.1|175713.1|176055.2|175713.2|176055.2|175713.2|176054.8|175712.8|3
1728425930000|2024-10-08 22:18:50|176056.8|175714.8|176056.6|175714.6|176056.8|175714.8|176056.6|175714.6|2
1728425940000|2024-10-08 22:19:00|176056.5|175714.5|176041.3|175699.3|176056.5|175714.5|176041.2|175699.2|3
1728425950000|2024-10-08 22:19:10|176041.1|175699.1|176041.1|175699.1|176041.1|175699.1|176041.1|175699.1|1
1728425960000|2024-10-08 22:19:20|176041.2|175699.2|176041.2|175699.2|176041.2|175699.2|176041.2|175699.2|1
1728425980000|2024-10-08 22:19:40|176056.5|175714.5|176056.9|175714.9|176056.9|175714.9|176056.5|175714.5|3
1728425990000|2024-10-08 22:19:50|176056.4|175714.4|176056.4|175714.4|176056.4|175714.4|176056.4|175714.4|1
1728426000000|2024-10-08 22:20:00|176030.7|175688.7|176030.5|175688.5|176030.7|175688.7|176030.5|175688.5|3
1728426010000|2024-10-08 22:20:10|176030.4|175688.4|176030.3|175688.3|176030.4|175688.4|176030.3|175688.3|2
1728426030000|2024-10-08 22:20:30|176048.9|175706.9|176048.8|175706.8|176048.9|175706.9|176048.8|175706.8|2
1728426040000|2024-10-08 22:20:40|176048.6|175706.6|176048.6|175706.6|176048.6|175706.6|176048.6|175706.6|1
1728426050000|2024-10-08 22:20:50|176049|175707|176034.4|175692.4|176049|175707|176034.4|175692.4|3
1728426060000|2024-10-08 22:21:00|176034.3|175692.3|176034.3|175692.3|176034.3|175692.3|176034.3|175692.3|1
1728426070000|2024-10-08 22:21:10|176034|175692|176033.9|175691.9|176034|175692|176033.9|175691.9|2
1728426080000|2024-10-08 22:21:20|176034.3|175692.3|176050.7|175708.7|176050.7|175708.7|176034.3|175692.3|2
1728426090000|2024-10-08 22:21:30|176051.3|175709.3|176051.3|175709.3|176051.3|175709.3|176051.3|175709.3|1
1728426100000|2024-10-08 22:21:40|176051.9|175709.9|176051.9|175709.9|176051.9|175709.9|176051.9|175709.9|1
1728426110000|2024-10-08 22:21:50|176034.1|175692.1|176034.5|175692.5|176035.1|175693.1|176034.1|175692.1|3
1728426120000|2024-10-08 22:22:00|176034.9|175692.9|176034.9|175692.9|176034.9|175692.9|176034.9|175692.9|1
1728426130000|2024-10-08 22:22:10|176035.7|175693.7|176035.7|175693.7|176035.7|175693.7|176035.7|175693.7|1
1728426140000|2024-10-08 22:22:20|176044.8|175702.8|176044.1|175702.1|176044.8|175702.8|176044.1|175702.1|2
1728426150000|2024-10-08 22:22:30|176044.2|175702.2|176044.2|175702.2|176044.2|175702.2|176044.2|175702.2|1
1728426160000|2024-10-08 22:22:40|176044.7|175702.7|176031.7|175689.7|176044.7|175702.7|176031.5|175689.5|3
1728426170000|2024-10-08 22:22:50|176031.9|175689.9|176031.8|175689.8|176031.9|175689.9|176031.8|175689.8|2
1728426180000|2024-10-08 22:23:00|176031.9|175689.9|176031.9|175689.9|176031.9|175689.9|176031.9|175689.9|1
1728426190000|2024-10-08 22:23:10|176052.7|175710.7|176052.5|175710.5|176052.7|175710.7|176052.5|175710.5|2
1728426200000|2024-10-08 22:23:20|176052.4|175710.4|176052.4|175710.4|176052.4|175710.4|176052.4|175710.4|1
1728426210000|2024-10-08 22:23:30|176051.9|175709.9|176051.7|175709.7|176051.9|175709.9|176051.7|175709.7|2
1728426220000|2024-10-08 22:23:40|176031.1|175689.1|176030.9|175688.9|176031.1|175689.1|176030.9|175688.9|3
1728426230000|2024-10-08 22:23:50|176030.3|175688.3|176030.6|175688.6|176030.6|175688.6|176030.3|175688.3|2
1728426240000|2024-10-08 22:24:00|176030.5|175688.5|176030.5|175688.5|176030.5|175688.5|176030.5|175688.5|1
1728426250000|2024-10-08 22:24:10|176049.7|175707.7|176049.6|175707.6|176049.7|175707.7|176049.6|175707.6|2
1728426260000|2024-10-08 22:24:20|176049|175707|176048.8|175706.8|176049|175707|176048.8|175706.8|2
1728426270000|2024-10-08 22:24:30|176048.5|175706.5|176041.2|175699.2|176048.5|175706.5|176040.6|175698.6|3
1728426290000|2024-10-08 22:24:50|176041.1|175699.1|176041.1|175699.1|176041.1|175699.1|176041.1|175699.1|1
1728426300000|2024-10-08 22:25:00|176056.3|175714.3|176056.8|175714.8|176056.8|175714.8|176056.3|175714.3|2
1728426310000|2024-10-08 22:25:10|176055.6|175713.6|176055.6|175713.6|176055.6|175713.6|176055.6|175713.6|1
1728426320000|2024-10-08 22:25:20|176054.8|175712.8|176055.9|175713.9|176055.9|175713.9|176054.8|175712.8|2
1728426330000|2024-10-08 22:25:30|176033.4|175691.4|176033.7|175691.7|176033.7|175691.7|176033.3|175691.3|3
1728426340000|2024-10-08 22:25:40|176033.9|175691.9|176033.6|175691.6|176033.9|175691.9|176033.6|175691.6|2
1728426350000|2024-10-08 22:25:50|176033.9|175691.9|176033.9|175691.9|176033.9|175691.9|176033.9|175691.9|1
1728426360000|2024-10-08 22:26:00|176052.8|175710.8|175928.9|175586.9|176053.4|175711.4|175928.9|175586.9|6
1728426370000|2024-10-08 22:26:10|175928.2|175586.2|175928.2|175586.2|175928.2|175586.2|175928.2|175586.2|1
1728426380000|2024-10-08 22:26:20|175927.7|175585.7|176029.6|175687.6|176029.6|175687.6|175927.7|175585.7|2
1728426390000|2024-10-08 22:26:30|176029.5|175687.5|176029.5|175687.5|176029.5|175687.5|176029.5|175687.5|1
1728426410000|2024-10-08 22:26:50|176029.4|175687.4|176029.1|175687.1|176029.4|175687.4|176029.1|175687.1|2
1728426420000|2024-10-08 22:27:00|176047.9|175705.9|176047.7|175705.7|176047.9|175705.9|176047.3|175705.3|3
1728426430000|2024-10-08 22:27:10|176047.9|175705.9|176047.8|175705.8|176047.9|175705.9|176047.8|175705.8|2
1728426440000|2024-10-08 22:27:20|176029.2|175687.2|176029.3|175687.3|176029.3|175687.3|176029.2|175687.2|2
1728426450000|2024-10-08 22:27:30|176029.2|175687.2|176029.2|175687.2|176029.2|175687.2|176029.2|175687.2|1
1728426460000|2024-10-08 22:27:40|176029.4|175687.4|176029.4|175687.4|176029.4|175687.4|176029.4|175687.4|1
1728426470000|2024-10-08 22:27:50|176048.4|175706.4|176050.5|175708.5|176050.5|175708.5|176048.4|175706.4|3
1728426480000|2024-10-08 22:28:00|176053.3|175711.3|176054.9|175712.9|176054.9|175712.9|176053.3|175711.3|3
1728426490000|2024-10-08 22:28:10|176055.3|175713.3|176033.3|175691.3|176055.3|175713.3|176032.8|175690.8|4
1728426500000|2024-10-08 22:28:20|176033.5|175691.5|176033.8|175691.8|176033.8|175691.8|176033.5|175691.5|2
1728426510000|2024-10-08 22:28:30|176034.1|175692.1|176034.2|175692.2|176034.2|175692.2|176034.1|175692.1|2
1728426520000|2024-10-08 22:28:40|176034.5|175692.5|176062.1|175720.1|176062.1|175720.1|176034.5|175692.5|4
1728426530000|2024-10-08 22:28:50|176062.3|175720.3|175940.2|175598.2|176062.3|175720.3|175940.2|175598.2|2
1728426550000|2024-10-08 22:29:10|175982.4|175640.4|175982.4|175640.4|175982.4|175640.4|175982.4|175640.4|1
1728426580000|2024-10-08 22:29:40|175900.2|175558.2|175900.2|175558.2|175900.2|175558.2|175900.2|175558.2|1
1728426600000|2024-10-08 22:30:00|175984.5|175642.5|175984.5|175642.5|175984.5|175642.5|175984.5|175642.5|1
1728426630000|2024-10-08 22:30:30|175901.5|175559.5|175901.5|175559.5|175901.5|175559.5|175901.5|175559.5|1
1728426660000|2024-10-08 22:31:00|175985.3|175643.3|175985.3|175643.3|175985.3|175643.3|175985.3|175643.3|1
1728426670000|2024-10-08 22:31:10|175977.7|175635.7|175977.7|175635.7|175977.7|175635.7|175977.7|175635.7|1
1728426700000|2024-10-08 22:31:40|175880.1|175538.1|175933|175591|175954.4|175612.4|175880.1|175538.1|4
1728426720000|2024-10-08 22:32:00|176026.5|175684.5|176026.5|175684.5|176026.5|175684.5|176026.5|175684.5|1
1728426760000|2024-10-08 22:32:40|175880.1|175538.1|175880.1|175538.1|175880.1|175538.1|175880.1|175538.1|1
1728426780000|2024-10-08 22:33:00|175977.8|175635.8|175977.8|175635.8|175977.8|175635.8|175977.8|175635.8|1
1728426810000|2024-10-08 22:33:30|175880.2|175538.2|175880.2|175538.2|175880.2|175538.2|175880.2|175538.2|1
1728426830000|2024-10-08 22:33:50|175977.8|175635.8|175977.8|175635.8|175977.8|175635.8|175977.8|175635.8|1
1728426870000|2024-10-08 22:34:30|175880.2|175538.2|175880.2|175538.2|175880.2|175538.2|175880.2|175538.2|1
1728426890000|2024-10-08 22:34:50|175977.8|175635.8|175977.8|175635.8|175977.8|175635.8|175977.8|175635.8|1
1728426920000|2024-10-08 22:35:20|175880.1|175538.1|175880.1|175538.1|175880.1|175538.1|175880.1|175538.1|1
1728426940000|2024-10-08 22:35:40|175978.1|175636.1|175978.1|175636.1|175978.1|175636.1|175978.1|175636.1|1
1728426980000|2024-10-08 22:36:20|175880.3|175538.3|175880.3|175538.3|175880.3|175538.3|175880.3|175538.3|1
1728427000000|2024-10-08 22:36:40|175977.9|175635.9|175977.9|175635.9|175977.9|175635.9|175977.9|175635.9|1
1728427030000|2024-10-08 22:37:10|176026.8|175684.8|175880.2|175538.2|176026.8|175684.8|175880.2|175538.2|2
1728427050000|2024-10-08 22:37:30|176025.7|175683.7|176025.7|175683.7|176025.7|175683.7|176025.7|175683.7|1
1728427080000|2024-10-08 22:38:00|175879.7|175537.7|175879.7|175537.7|175879.7|175537.7|175879.7|175537.7|1
1728427110000|2024-10-08 22:38:30|176026|175684|176026|175684|176026|175684|176026|175684|1
1728427140000|2024-10-08 22:39:00|175879.9|175537.9|175879.9|175537.9|175879.9|175537.9|175879.9|175537.9|1
1728427160000|2024-10-08 22:39:20|176026.8|175684.8|176026.8|175684.8|176026.8|175684.8|176026.8|175684.8|1
1728427180000|2024-10-08 22:39:40|175977.9|175635.9|175977.9|175635.9|175977.9|175635.9|175977.9|175635.9|1
1728427200000|2024-10-08 22:40:00|175880.2|175538.2|175880.2|175538.2|175880.2|175538.2|175880.2|175538.2|1
1728427220000|2024-10-08 22:40:20|175977.8|175635.8|175975.8|175633.8|175977.8|175635.8|175975.8|175633.8|2
1728427250000|2024-10-08 22:40:50|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|1
1728427270000|2024-10-08 22:41:10|175975.8|175633.8|175975.8|175633.8|175975.8|175633.8|175975.8|175633.8|1
1728427310000|2024-10-08 22:41:50|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|1
1728427330000|2024-10-08 22:42:10|175975.8|175633.8|175975.8|175633.8|175975.8|175633.8|175975.8|175633.8|1
1728427360000|2024-10-08 22:42:40|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|1
1728427380000|2024-10-08 22:43:00|175975.3|175633.3|175975.3|175633.3|175975.3|175633.3|175975.3|175633.3|1
1728427390000|2024-10-08 22:43:10|176000.2|175658.2|176000.2|175658.2|176000.2|175658.2|176000.2|175658.2|1
1728427420000|2024-10-08 22:43:40|175985.8|175643.8|175985.8|175643.8|175985.8|175643.8|175985.8|175643.8|1
1728427430000|2024-10-08 22:43:50|175890.3|175548.3|175890.3|175548.3|175890.3|175548.3|175890.3|175548.3|1
1728427440000|2024-10-08 22:44:00|175971.6|175629.6|175971.6|175629.6|175971.6|175629.6|175971.6|175629.6|1
1728427470000|2024-10-08 22:44:30|175871.8|175529.8|175871.8|175529.8|175871.8|175529.8|175871.8|175529.8|1
1728427490000|2024-10-08 22:44:50|175974.1|175632.1|175974.1|175632.1|175974.1|175632.1|175974.1|175632.1|1
1728427530000|2024-10-08 22:45:30|175873.3|175531.3|175873.3|175531.3|175873.3|175531.3|175873.3|175531.3|1
1728427550000|2024-10-08 22:45:50|175975.2|175633.2|175975.2|175633.2|175975.2|175633.2|175975.2|175633.2|1
1728427580000|2024-10-08 22:46:20|175874|175532|175874|175532|175874|175532|175874|175532|1
1728427600000|2024-10-08 22:46:40|175976.3|175634.3|175976.3|175634.3|175976.3|175634.3|175976.3|175634.3|1
1728427640000|2024-10-08 22:47:20|175874.6|175532.6|175874.6|175532.6|175874.6|175532.6|175874.6|175532.6|1
1728427660000|2024-10-08 22:47:40|175975.1|175633.1|175975.1|175633.1|175975.1|175633.1|175975.1|175633.1|1
1728427690000|2024-10-08 22:48:10|175873.9|175531.9|175873.9|175531.9|175873.9|175531.9|175873.9|175531.9|1
1728427710000|2024-10-08 22:48:30|175975.9|175633.9|175975.9|175633.9|175975.9|175633.9|175975.9|175633.9|1
1728427740000|2024-10-08 22:49:00|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|175874.4|175532.4|1
1728427770000|2024-10-08 22:49:30|175976.1|175634.1|175976.1|175634.1|175976.1|175634.1|175976.1|175634.1|1
1728427800000|2024-10-08 22:50:00|175874.5|175532.5|175874.5|175532.5|175874.5|175532.5|175874.5|175532.5|1
1728427820000|2024-10-08 22:50:20|175975.7|175633.7|175975.7|175633.7|175975.7|175633.7|175975.7|175633.7|1
1728427850000|2024-10-08 22:50:50|175874.3|175532.3|175874.3|175532.3|175874.3|175532.3|175874.3|175532.3|1
1728427880000|2024-10-08 22:51:20|175975|175633|175975|175633|175975|175633|175975|175633|1
1728427900000|2024-10-08 22:51:40|175976.4|175634.4|175976.4|175634.4|175976.4|175634.4|175976.4|175634.4|1
1728427910000|2024-10-08 22:51:50|175976.5|175634.5|175878.2|175536.2|175976.5|175634.5|175878.2|175536.2|2
1728427920000|2024-10-08 22:52:00|175878.3|175536.3|175878.3|175536.3|175878.3|175536.3|175878.3|175536.3|1
1728427930000|2024-10-08 22:52:10|175983.5|175641.5|175983.5|175641.5|175983.5|175641.5|175983.5|175641.5|1
1728427950000|2024-10-08 22:52:30|175983.6|175641.6|175983.6|175641.6|175983.6|175641.6|175983.6|175641.6|1
1728427960000|2024-10-08 22:52:40|175899.9|175557.9|175899.9|175557.9|175899.9|175557.9|175899.9|175557.9|1
1728427970000|2024-10-08 22:52:50|175900|175558|175900|175558|175900|175558|175900|175558|1
1728427980000|2024-10-08 22:53:00|175983.2|175641.2|175983.2|175641.2|175983.2|175641.2|175983.2|175641.2|1
1728428010000|2024-10-08 22:53:30|175899.9|175557.9|175899.9|175557.9|175899.9|175557.9|175899.9|175557.9|1
1728428040000|2024-10-08 22:54:00|175984|175642|175984.1|175642.1|175984.1|175642.1|175984|175642|2
1728428070000|2024-10-08 22:54:30|175900.5|175558.5|175900.5|175558.5|175900.5|175558.5|175900.5|175558.5|1
1728428090000|2024-10-08 22:54:50|175985|175643|175985|175643|175985|175643|175985|175643|1
1728428120000|2024-10-08 22:55:20|175901.1|175559.1|175901.1|175559.1|175901.1|175559.1|175901.1|175559.1|1
1728428140000|2024-10-08 22:55:40|175901.2|175559.2|175901.2|175559.2|175901.2|175559.2|175901.2|175559.2|1
1728428150000|2024-10-08 22:55:50|175977.1|175635.1|175977.1|175635.1|175977.1|175635.1|175977.1|175635.1|1
1728428180000|2024-10-08 22:56:20|175896.5|175554.5|175896.5|175554.5|175896.5|175554.5|175896.5|175554.5|1
1728428200000|2024-10-08 22:56:40|175977.2|175635.2|175977.2|175635.2|175977.2|175635.2|175977.2|175635.2|1
1728428230000|2024-10-08 22:57:10|175987.5|175645.5|175987.5|175645.5|175987.5|175645.5|175987.5|175645.5|1
1728428260000|2024-10-08 22:57:40|175999.9|175657.9|175977.8|175635.8|175999.9|175657.9|175977.8|175635.8|2
1728428290000|2024-10-08 22:58:10|175897|175555|175897|175555|175897|175555|175897|175555|1
1728428310000|2024-10-08 22:58:30|175977.2|175635.2|175977.2|175635.2|175977.2|175635.2|175977.2|175635.2|1
1728428340000|2024-10-08 22:59:00|175896.7|175554.7|175896.7|175554.7|175896.7|175554.7|175896.7|175554.7|1
1728428370000|2024-10-08 22:59:30|175977.9|175635.9|175977.9|175635.9|175977.9|175635.9|175977.9|175635.9|1
1728428400000|2024-10-08 23:00:00|175897.1|175555.1|175897.1|175555.1|175897.1|175555.1|175897.1|175555.1|1
1728428410000|2024-10-08 23:00:10|175951.2|175610.5|176046.4|175704.4|176046.4|175743.3|175949.8|175607.8|5
1728428430000|2024-10-08 23:00:30|176046.3|175704.3|176046.6|175704.6|176046.6|175704.6|176046.3|175704.3|2
1728428440000|2024-10-08 23:00:40|176047.5|175705.5|176075.7|175733.7|176075.7|175733.7|176047.4|175705.4|3
1728428450000|2024-10-08 23:00:50|176076.4|175734.4|176076.6|175734.6|176076.6|175734.6|176076.4|175734.4|2
1728428460000|2024-10-08 23:01:00|176030.9|175743.3|176032|175743.3|176032|175743.3|176030.9|175743.3|2
1728428470000|2024-10-08 23:01:10|176031||176032.4||176032.4||176031||2
1728428480000|2024-10-08 23:01:20|176033.7||176034.6||176034.6||176033.7||3
1728428490000|2024-10-08 23:01:30|176035.2|175802.3|176146.2|175804.2|176146.2|175804.2|176035.2|175802.3|4
1728428500000|2024-10-08 23:01:40|176146.8|175804.8|176147.2|175805.2|176147.2|175805.2|176146.8|175804.8|2
1728428510000|2024-10-08 23:01:50|176148.3|175806.3|176148.8|175806.8|176148.8|175806.8|176148.3|175806.3|2
1728428520000|2024-10-08 23:02:00|176150.1|175808.1|176041.4|175743.3|176150.1|175808.1|176039.1|175743.3|4
1728428530000|2024-10-08 23:02:10|175951.2||175951.2||175951.2||175951.2||1
1728428550000|2024-10-08 23:02:30|176159.9|175817.9|176162|175820|176162|175820|176159.9|175817.9|4
1728428560000|2024-10-08 23:02:40|176163.1|175821.1|176163.5|175821.5|176163.5|175821.5|176163.1|175821.1|2
1728428570000|2024-10-08 23:02:50|176164.4|175822.4|175951.2|175743.3|176164.8|175822.8|175951.2|175743.3|3
1728428580000|2024-10-08 23:03:00|176002.1|175702.5|176002.1|175702.5|176002.1|175702.5|176002.1|175702.5|1
1728428600000|2024-10-08 23:03:20|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|1
1728428610000|2024-10-08 23:03:30|176095.3|175753.3|176095.5|175753.5|176095.5|175753.5|176095.3|175753.3|3
1728428620000|2024-10-08 23:03:40|176096|175754|176096.2|175754.2|176096.2|175754.2|176096|175754|2
1728428630000|2024-10-08 23:03:50|176096.3|175754.3|175949.3|175741.4|176096.3|175754.3|175949.3|175741.4|2
1728428640000|2024-10-08 23:04:00|176000.9|175701.3|176000.9|175701.3|176000.9|175701.3|176000.9|175701.3|1
1728428660000|2024-10-08 23:04:20|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|176033.5|175691.5|1
1728428670000|2024-10-08 23:04:30|175900.5|175558.5|176026.5|175718.1|176034.8|175718.1|175900.5|175558.5|4
1728428680000|2024-10-08 23:04:40|176074|175776.9|176026.5|175776.9|176074|175776.9|176026.5|175722.4|4
1728428700000|2024-10-08 23:05:00|176077.4||176077.4||176077.4||176077.4||1
1728428710000|2024-10-08 23:05:10|176072.7|175730.7|176072.7|175730.7|176075.2|175733.2|176072.7|175730.7|5
1728428720000|2024-10-08 23:05:20|176076.6|175734.6|176073|175738.2|176076.6|175738.2|176072.7|175730.7|5
1728428730000|2024-10-08 23:05:30|176070.3|175740.9|176070.5|175744.1|176072.1|175744.1|176069.8|175740.9|5
1728428740000|2024-10-08 23:05:40|176070|175744.6|176068.1|175746.5|176070|175746.5|176068.1|175744.6|6
1728428750000|2024-10-08 23:05:50|176066.5|175748.1|176064.4|175750.3|176066.5|175750.3|176064.4|175748.1|3
1728428760000|2024-10-08 23:06:00|176080.3|175738.3|176072.7|175730.7|176080.3|175738.3|176072.7|175730.7|4
1728428770000|2024-10-08 23:06:10|176073.6|175731.6|176072.7|175730.7|176074.2|175732.2|176072.7|175730.7|6
1728428780000|2024-10-08 23:06:20|176074.3|175732.3|176054.4|175758.2|176074.3|175758.2|176054.4|175730.7|5
1728428790000|2024-10-08 23:06:30|176053.5|175759.2|176048.8|175763.9|176053.5|175763.9|176048.8|175759.2|5
1728428800000|2024-10-08 23:06:40|176048.5|175764.2|176046.6|175766|176048.5|175766|176046.6|175764.2|5
1728428810000|2024-10-08 23:06:50|176046.4|175766.2|176072.7|175730.7|176073|175766.2|176046.4|175730.7|3
1728428820000|2024-10-08 23:07:00|176073|175731|176072.7|175730.7|176073|175731|176072.7|175730.7|4
1728428830000|2024-10-08 23:07:10|176073.1|175731.1|176044.5|175767.6|176073.1|175767.6|176044.5|175730.7|3
1728428840000|2024-10-08 23:07:20|176044.3|175767.8|176044|175768.2|176044.3|175768.2|176044|175767.8|6
1728428850000|2024-10-08 23:07:30|176043.6|175768.5|176043.5|175768.6|176043.6|175768.6|176043.5|175768.5|4
1728428860000|2024-10-08 23:07:40|176043.3|175768.8|176043.1|175769.1|176043.3|175769.1|176043.1|175768.8|6
1728428870000|2024-10-08 23:07:50|176072.7|175730.7|176072.7|175730.7|176072.9|175730.9|176072.7|175730.7|3
1728428880000|2024-10-08 23:08:00|176072.8|175730.8|176072.7|175730.7|176072.9|175730.9|176072.7|175730.7|4
1728428890000|2024-10-08 23:08:10|176044.9|175772.6|176044.8|175772.8|176044.9|175772.8|176044.8|175772.6|3
1728428900000|2024-10-08 23:08:20|176044.6|175773|176044.5|175773.3|176044.6|175773.3|176044.5|175773|5
1728428910000|2024-10-08 23:08:30|176044.3|175773.4|176043.9|175773.7|176044.3|175773.7|176043.9|175773.4|7
1728428920000|2024-10-08 23:08:40|176043.8|175773.8|176072.7|175730.7|176072.9|175773.8|176043.8|175730.7|4
1728428930000|2024-10-08 23:08:50|176072.8|175730.8|176072.7|175730.7|176072.8|175730.8|176072.7|175730.7|2
1728428940000|2024-10-08 23:09:00|176072.9|175730.9|176040.4|175771.7|176072.9|175771.7|176040.4|175730.7|5
1728428950000|2024-10-08 23:09:10|176040.3|175771.8|176040.2|175771.9|176040.3|175771.9|176040.2|175771.8|3
1728428960000|2024-10-08 23:09:20|176040|175772.1|176040|175772.1|176040|175772.1|176040|175772.1|2
1728428970000|2024-10-08 23:09:30|176039.8|175772.4|176039.6|175772.6|176039.8|175772.6|176039.6|175772.4|5
1728428980000|2024-10-08 23:09:40|176072.8|175730.8|176072.7|175730.7|176072.9|175730.9|176072.7|175730.7|4
1728428990000|2024-10-08 23:09:50|176072.8|175730.8|176072.7|175730.7|176072.8|175730.8|176071.7|175729.7|4
1728429000000|2024-10-08 23:10:00|176072.5|175730.5|176039.6|175771.9|176072.7|175771.9|176039.6|175730.5|7
1728429010000|2024-10-08 23:10:10|176039.5|175771.5|176039.9|175771.5|176039.9|175771.5|176039.5|175771.5|3
1728429020000|2024-10-08 23:10:20|176039.8|175771.6|176039.8|175771.6|176039.8|175771.6|176039.8|175771.6|2
1728429030000|2024-10-08 23:10:30|176039.7|175771.7|176072.7|175730.7|176072.7|175771.8|176039.6|175730.7|5
1728429040000|2024-10-08 23:10:40|176072.8|175730.8|176072.7|175730.7|176073.3|175731.3|176072.7|175730.7|4
1728429050000|2024-10-08 23:10:50|176042.1|175775.4|176042.1|175775.4|176042.1|175775.4|176042.1|175775.4|1
1728429060000|2024-10-08 23:11:00||175775.5||175775.5||175775.5||175775.5|1
1728429070000|2024-10-08 23:11:10|176042.3|175775.3|176042.2|175775.3|176042.3|175775.3|176042.2|175775.3|3
1728429080000|2024-10-08 23:11:20|176046.8|175775.8|176046.4|175776.2|176046.8|175776.2|176046.4|175775.8|2
1728429090000|2024-10-08 23:11:30|176080.2|175738.2|176080.2|175738.2|176080.4|175738.4|176080.2|175738.2|3
1728429100000|2024-10-08 23:11:40|176080.5|175738.5|176080.2|175738.2|176080.5|175738.5|176080|175738|6
1728429110000|2024-10-08 23:11:50|176048.5|175778.8|176048.4|175779|176048.5|175779|176048.4|175778.8|3
1728429120000|2024-10-08 23:12:00|176048.6|175778.8|176048.6|175778.8|176048.6|175778.8|176048.6|175778.8|2
1728429130000|2024-10-08 23:12:10|176048.4|175779.1|176048.4|175779.1|176048.4|175779.1|176048.4|175779.1|2
1728429140000|2024-10-08 23:12:20|176080.5|175738.5|176080.4|175738.4|176080.5|175738.5|176080.4|175738.4|2
1728429150000|2024-10-08 23:12:30|176080.2|175738.2|176080.3|175738.3|176080.3|175738.3|176080.2|175738.2|2
1728429160000|2024-10-08 23:12:40|176080.4|175738.4|176048.4|175779.1|176080.4|175779.1|176048.4|175738.3|3
1728429170000|2024-10-08 23:12:50||175779||175779.1||175779.1||175779|2
1728429200000|2024-10-08 23:13:20|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|1
1728429210000|2024-10-08 23:13:30|176080.6|175738.6|176080.4|175738.4|176080.6|175738.6|176080.4|175738.4|2
1728429220000|2024-10-08 23:13:40|176049.1|175780.1|176049.1|175780.1|176049.1|175780.1|176049.1|175780.1|1
1728429230000|2024-10-08 23:13:50|176048.9|175780.3|176048.9|175780.4|176048.9|175780.4|176048.9|175780.3|3
1728429240000|2024-10-08 23:14:00|176049|175780.3|176049|175780.3|176049|175780.3|176049|175780.3|2
1728429250000|2024-10-08 23:14:10|176079.9|175737.9|176080.4|175738.4|176080.4|175738.4|176079.9|175737.9|2
1728429270000|2024-10-08 23:14:30|176080.6|175738.6|176049.1|175780.1|176080.6|175780.1|176049.1|175738.3|3
1728429280000|2024-10-08 23:14:40|176047.7|175781.6|176048.5|175780.7|176048.5|175781.7|176047.7|175780.7|4
1728429290000|2024-10-08 23:14:50|176048.3|175781|176048.3|175781|176048.3|175781|176048.3|175781|2
1728429300000|2024-10-08 23:15:00|176048.2|175781.1|176048.2|175781.1|176048.2|175781.1|176048.2|175781.1|2
1728429310000|2024-10-08 23:15:10|176080.7|175738.7|176080.5|175738.5|176080.7|175738.7|176080.4|175738.4|4
1728429330000|2024-10-08 23:15:30|176048|175780.9|176048|175780.9|176048|175780.9|176048|175780.9|1
1728429340000|2024-10-08 23:15:40|176047.9|175781|176047.9|175781|176047.9|175781|176047.9|175781|2
1728429350000|2024-10-08 23:15:50|176048.1|175780.7|176048.1|175780.7|176048.1|175780.7|176048.1|175780.7|2
1728429360000|2024-10-08 23:16:00|176080.5|175780.8|176080.4|175738.4|176080.5|175780.8|176080.4|175738.4|3
1728429370000|2024-10-08 23:16:10|176080.3|175738.3|176080.3|175738.3|176080.3|175738.3|176080.3|175738.3|1
1728429380000|2024-10-08 23:16:20|176047.3|175780|176047.3|175780|176047.3|175780|176047.3|175780|1
1728429390000|2024-10-08 23:16:30|176047.2|175780.2|176047.2|175780.2|176047.2|175780.2|176047.2|175780.2|2
1728429410000|2024-10-08 23:16:50|176047.4|175780|176047.4|175780|176047.4|175780|176047.4|175780|2
1728429420000|2024-10-08 23:17:00|176080.3|175738.3|176080.4|175738.4|176080.4|175738.4|176080.3|175738.3|2
1728429430000|2024-10-08 23:17:10|176080.5|175738.5|176080.4|175738.4|176080.5|175738.5|176080.4|175738.4|2
1728429440000|2024-10-08 23:17:20|176080|175738|176047.5|175779.8|176080|175779.8|176047.5|175738|2
1728429450000|2024-10-08 23:17:30|176047.4||176047.4||176047.4||176047.4||1
1728429460000|2024-10-08 23:17:40|176046.9|175780.3|176046.9|175780.3|176046.9|175780.3|176046.9|175780.3|2
1728429470000|2024-10-08 23:17:50|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|1
1728429480000|2024-10-08 23:18:00|176080.3|175738.3|176080.4|175738.4|176080.4|175738.4|176080.3|175738.3|2
1728429490000|2024-10-08 23:18:10|176080.3|175738.3|176047.8|175781.4|176080.4|175781.4|176047.8|175738.3|4
1728429500000|2024-10-08 23:18:20|176047.9|175781.3|176047.9|175781.3|176047.9|175781.3|176047.9|175781.3|2
1728429510000|2024-10-08 23:18:30|176047.7|175781.5|176055.5|175772.7|176055.5|175781.5|176047.7|175772.7|3
1728429520000|2024-10-08 23:18:40|176055.8|175772.6|176055.8|175772.4|176055.8|175772.6|176055.8|175772.4|3
1728429530000|2024-10-08 23:18:50|176082.5|175740.5|176082.5|175740.5|176082.6|175740.6|176082.4|175740.4|4
1728429540000|2024-10-08 23:19:00|176082.4|175740.4|176080.3|175738.3|176082.5|175740.5|176080.3|175738.3|4
1728429550000|2024-10-08 23:19:10|176080.4|175738.4|176047.7|175781.5|176080.4|175781.5|176047.7|175738.3|3
1728429560000|2024-10-08 23:19:20|176047.8|175781.4|176047.8|175781.4|176047.8|175781.4|176047.8|175781.4|2
1728429570000|2024-10-08 23:19:30|176047.7|175781.5|176047.5|175781.7|176047.7|175781.7|176047.5|175781.5|4
1728429580000|2024-10-08 23:19:40|176080.3|175738.3|176080.3|175738.3|176080.4|175738.4|176080.3|175738.3|3
1728429590000|2024-10-08 23:19:50|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|176080.3|175738.3|3
1728429600000|2024-10-08 23:20:00|176080.3|175738.3|176047.5|175781.7|176080.4|175781.7|176047.5|175738.3|5
1728429610000|2024-10-08 23:20:10|176047.6||176047.6||176047.6||176047.6||1
1728429620000|2024-10-08 23:20:20||175781.6||175781.6||175781.6||175781.6|1
1728429630000|2024-10-08 23:20:30|176047.8|175781.4|176047.8|175781.4|176047.8|175781.4|176047.8|175781.4|2
1728429640000|2024-10-08 23:20:40|176080.3|175738.3|176080.3|175738.3|176080.4|175738.4|176080.3|175738.3|3
1728429650000|2024-10-08 23:20:50|176080.4|175738.4|176080.4|175738.4|176080.6|175738.6|176080.4|175738.4|3
1728429660000|2024-10-08 23:21:00|176047.8|175781.4|176048|175781.2|176048|175781.4|176047.8|175781.2|2
1728429670000|2024-10-08 23:21:10|176048.1|175781|176048|175781|176048.1|175781.1|176048|175781|5
1728429680000|2024-10-08 23:21:20|176048.1|175781.6|176047.5|175781.6|176048.1|175781.6|176047.5|175781.6|3
1728429690000|2024-10-08 23:21:30|176047.4|175781.7|176080.2|175738.2|176080.3|175781.7|176047.4|175738.2|4
1728429700000|2024-10-08 23:21:40|176080.3|175738.3|176080.2|175738.2|176080.3|175738.3|176080.1|175738.1|4
1728429710000|2024-10-08 23:21:50|176080|175738|176045.7|175779.9|176080.2|175779.9|176045.7|175738|3
1728429720000|2024-10-08 23:22:00|176045.6|175780.1|176045.6|175780.1|176045.6|175780.1|176045.6|175780.1|2
1728429730000|2024-10-08 23:22:10|176045.5||176045.5||176045.5||176045.5||1
1728429740000|2024-10-08 23:22:20|176045.8|175779.8|176045.8|175779.9|176045.8|175779.9|176045.8|175779.8|3
1728429750000|2024-10-08 23:22:30|176080.2|175738.2|176082.5|175740.5|176082.5|175740.5|176080.2|175738.2|3
1728429770000|2024-10-08 23:22:50|176054.4|175771.9|176054.3|175772|176054.4|175772|176054.3|175771.9|3
1728429780000|2024-10-08 23:23:00|176046|175772.1|176046.6|175780|176046.6|175780|176046|175772.1|3
1728429800000|2024-10-08 23:23:20|176046.8|175779.8|176080.2|175738.2|176080.2|175779.8|176046.8|175738.2|3
1728429810000|2024-10-08 23:23:30|176080|175738|176082.4|175740.4|176082.4|175740.4|176080|175738|2
1728429820000|2024-10-08 23:23:40|176082.3|175740.3|176055.7|175771.6|176082.4|175771.6|176055.7|175740.3|3
1728429830000|2024-10-08 23:23:50|176055.6||176055.6||176055.6||176055.6||1
1728429840000|2024-10-08 23:24:00|176056.2|175771|176056.2|175771|176056.2|175771|176056.2|175771|2
1728429850000|2024-10-08 23:24:10|176037.1|175790.9|176036.8|175791.1|176037.1|175791.1|176036.8|175790.9|4
1728429870000|2024-10-08 23:24:30|176036.6|175791.4|176036.6|175791.4|176036.6|175791.4|176036.6|175791.4|2
1728429880000|2024-10-08 23:24:40|176079.7|175737.7|176080.2|175738.2|176080.2|175738.2|176079.7|175737.7|2
1728429890000|2024-10-08 23:24:50|176080.4|175738.4|176080.2|175738.2|176080.4|175738.4|176080.2|175738.2|2
1728429900000|2024-10-08 23:25:00|176082.3|175740.3|176035.8|175793.3|176082.3|175793.3|176035.8|175738.4|4
1728429930000|2024-10-08 23:25:30|176035.7|175793.5|176080.5|175738.5|176080.5|175793.5|176035.6|175738.1|5
1728429940000|2024-10-08 23:25:40|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|1
1728429960000|2024-10-08 23:26:00|176035.7|175793.4|176035.7|175793.4|176035.7|175793.4|176035.7|175793.4|1
1728429990000|2024-10-08 23:26:30|176080.4|175738.4|176080.2|175738.2|176080.4|175738.4|176080.2|175738.2|2
1728430000000|2024-10-08 23:26:40|176079.9|175737.9|176080.2|175738.2|176080.2|175738.2|176079.9|175737.9|2
1728430010000|2024-10-08 23:26:50|176036.4|175791.6|176037|175791|176037|175791.6|176036.4|175791|3
1728430020000|2024-10-08 23:27:00|176036.7|175791.3|176036.7|175791.3|176036.7|175791.3|176036.7|175791.3|2
1728430040000|2024-10-08 23:27:20|176036.6|175791.4|176036.6|175791.4|176036.6|175791.4|176036.6|175791.4|2
1728430050000|2024-10-08 23:27:30|176080.4|175738.4|176080.4|175738.4|176082.6|175740.6|176080.4|175738.4|3
1728430070000|2024-10-08 23:27:50|176080.6|175738.6|176035|175794.2|176080.6|175794.2|176034.9|175738.4|4
1728430080000|2024-10-08 23:28:00|176034.8|175794.4|176034.8|175794.4|176034.8|175794.4|176034.8|175794.4|2
1728430100000|2024-10-08 23:28:20|176080.2|175738.2|176080.4|175738.4|176080.4|175738.4|176080.2|175738.2|2
1728430110000|2024-10-08 23:28:30|176080.5|175738.5|176080.4|175738.4|176080.5|175738.5|176080.4|175738.4|2
1728430120000|2024-10-08 23:28:40|176036.7|175792.5|176036.7|175792.5|176036.7|175792.5|176036.7|175792.5|1
1728430140000|2024-10-08 23:29:00|176036.5|175792.6|176036.5|175792.6|176036.5|175792.6|176036.5|175792.6|1
1728430150000|2024-10-08 23:29:10|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|1
1728430160000|2024-10-08 23:29:20|176080.5|175738.5|176080.5|175738.5|176080.5|175738.5|176080.5|175738.5|1
1728430170000|2024-10-08 23:29:30|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|176080.4|175738.4|1
1728430180000|2024-10-08 23:29:40|176080.2|175738.2|176036.7|175792.5|176080.5|175792.5|176036.7|175738.2|5
1728430190000|2024-10-08 23:29:50|176053.5|175780.9|176053.3|175780.6|176053.5|175780.9|176053.3|175780.6|3
1728430200000|2024-10-08 23:30:00|176053.9|175780|176053.9|175780|176053.9|175780|176053.9|175780|2
1728430210000|2024-10-08 23:30:10|176087.6|175745.6|176090.5|175748.5|176090.5|175748.5|176087.6|175745.6|4
1728430220000|2024-10-08 23:30:20|176090.3|175748.3|176090.4|175748.4|176090.4|175748.4|176090.3|175748.3|2
1728430230000|2024-10-08 23:30:30|176079.3|175737.3|176055|175779.5|176090.4|175779.5|176055|175737.3|3
1728430240000|2024-10-08 23:30:40|176055.4|175779.1|176055.4|175779.1|176055.4|175779.1|176055.4|175779.1|2
1728430250000|2024-10-08 23:30:50|176055.6|175778.9|176055.6|175778.9|176055.6|175778.9|176055.6|175778.9|1
1728430260000|2024-10-08 23:31:00|176056.1|175778.4|176079.3|175737.3|176079.3|175789.2|176040.1|175737.3|4
1728430270000|2024-10-08 23:31:10|176078.8|175736.8|176079.3|175737.3|176079.3|175737.3|176078.8|175736.8|2
1728430280000|2024-10-08 23:31:20|176079.1|175737.1|176079.3|175737.3|176079.3|175737.3|176079.1|175737.1|2
1728430290000|2024-10-08 23:31:30|176040.5|175788.6|176040.7|175788.4|176040.7|175788.6|176040.5|175788.4|3
1728430300000|2024-10-08 23:31:40|176040.8|175788.3|176040.8|175788.3|176040.8|175788.3|176040.8|175788.3|2
1728430310000|2024-10-08 23:31:50|176041.2|175787.9|176041.2|175787.9|176041.2|175787.9|176041.2|175787.9|2
1728430320000|2024-10-08 23:32:00|176079.3|175737.3|176079.3|175737.3|176079.3|175737.3|176079.3|175737.3|1
1728430330000|2024-10-08 23:32:10|176081|175739|176092.4|175750.4|176092.4|175750.4|176079.5|175737.5|3
1728430340000|2024-10-08 23:32:20|176092.3|175750.3|176049.1|175789.9|176092.4|175789.9|176049.1|175749.9|4
1728430350000|2024-10-08 23:32:30|176049.4|175789.5|176049.4|175789.5|176049.4|175789.5|176049.4|175789.5|2
1728430360000|2024-10-08 23:32:40|176049.6|175789.3|176050.1|175788.8|176050.1|175789.3|176049.6|175788.8|3
1728430370000|2024-10-08 23:32:50|176092.4|175750.4|176092.4|175750.4|176092.4|175750.4|176092.4|175750.4|1
1728430380000|2024-10-08 23:33:00|176093.7|175751.7|176092.4|175750.4|176093.7|175751.7|176092.4|175750.4|2
1728430400000|2024-10-08 23:33:20|176049.5|175790|176049.5|175790|176049.5|175790|176049.5|175790|1
1728430410000|2024-10-08 23:33:30|176050.1|175789.3|176050.1|175789.3|176050.1|175789.3|176050.1|175789.3|2
1728430430000|2024-10-08 23:33:50|176092.3|175750.3|176092.3|175750.3|176092.3|175750.3|176092.3|175750.3|1
1728430450000|2024-10-08 23:34:10|176092.6|175750.6|176051.5|175791.1|176092.6|175791.1|176051.5|175750.3|3
1728430470000|2024-10-08 23:34:30|176050.5|175792.2|176050.7|175791.9|176050.7|175792.2|176050.5|175791.9|4
1728430480000|2024-10-08 23:34:40|176091.9|175749.9|176092.4|175750.4|176092.4|175750.4|176091.9|175749.9|2
1728430510000|2024-10-08 23:35:10|176051.1|175791.7|176051.1|175791.7|176051.1|175791.7|176051.1|175791.7|1
1728430530000|2024-10-08 23:35:30|176051.2|175791.6|176051.2|175791.6|176051.2|175791.6|176051.2|175791.6|2
1728430540000|2024-10-08 23:35:40|176091.8|175749.8|176092.3|175750.3|176092.3|175750.3|176091.8|175749.8|2
1728430550000|2024-10-08 23:35:50|176092.6|175750.6|176092.4|175750.4|176092.6|175750.6|176092.4|175750.4|2
1728430560000|2024-10-08 23:36:00|176051.4|175791.3|176051.4|175791.3|176051.4|175791.3|176051.4|175791.3|1
1728430570000|2024-10-08 23:36:10|176051.6|175791|176051.6|175791|176051.6|175791|176051.6|175791|2
1728430590000|2024-10-08 23:36:30|176051.4|175791.2|176051.4|175791.2|176051.4|175791.2|176051.4|175791.2|2
1728430600000|2024-10-08 23:36:40|176092.3|175750.3|176092.3|175750.3|176092.3|175750.3|176092.3|175750.3|1
1728430610000|2024-10-08 23:36:50|176092.8|175750.8|176092.4|175750.4|176093.4|175751.4|176092.4|175750.4|4
1728430620000|2024-10-08 23:37:00|176050.4|175792.2|176050.4|175792.2|176050.4|175792.2|176050.4|175792.2|1
1728430630000|2024-10-08 23:37:10|176050.3|175792.3|176050.3|175792.3|176050.3|175792.3|176050.3|175792.3|2
1728430650000|2024-10-08 23:37:30|176092.4|175750.4|176092.3|175750.3|176092.5|175750.5|176092.3|175750.3|3
1728430670000|2024-10-08 23:37:50|176050.2|175792.4|176050.2|175792.4|176050.2|175792.4|176050.2|175792.4|1
1728430680000|2024-10-08 23:38:00|176045.9|175792.1|176045.9|175792.1|176045.9|175792.1|176045.9|175792.1|2
1728430710000|2024-10-08 23:38:30|176085.2|175743.2|176085.5|175743.5|176085.5|175743.5|176085.2|175743.2|2
1728430730000|2024-10-08 23:38:50|176046.1|175791.9|176046.1|175791.9|176046.1|175791.9|176046.1|175791.9|1
1728430740000|2024-10-08 23:39:00|176046.4|175791.6|176046.4|175791.6|176046.4|175791.6|176046.4|175791.6|2
1728430760000|2024-10-08 23:39:20|176085.5|175743.5|176085.5|175743.5|176085.5|175743.5|176085.5|175743.5|1
1728430780000|2024-10-08 23:39:40|176046.4|175791.6|176046.4|175791.6|176046.4|175791.6|176046.4|175791.6|1
1728430790000|2024-10-08 23:39:50|176048.1|175789.9|176048.1|175789.9|176048.1|175789.9|176048.1|175789.9|2
1728430800000|2024-10-08 23:40:00|176046.9|175791.2|176046.9|175791.2|176046.9|175791.2|176046.9|175791.2|2
1728430810000|2024-10-08 23:40:10|176048.3|175789.7|176085.5|175743.5|176085.5|175789.7|176048.3|175743.5|3
1728430840000|2024-10-08 23:40:40|176048.3|175789.7|176048.3|175789.7|176048.3|175789.7|176048.3|175789.7|1
1728430860000|2024-10-08 23:41:00|176048.5|175789.5|176048.5|175789.5|176048.5|175789.5|176048.5|175789.5|2
1728430870000|2024-10-08 23:41:10|176085.4|175743.4|176085.4|175743.4|176085.4|175743.4|176085.4|175743.4|1
1728430890000|2024-10-08 23:41:30|176048.5|175789.5|176048.5|175789.5|176048.5|175789.5|176048.5|175789.5|1
1728430920000|2024-10-08 23:42:00|176085.4|175743.4|176085.4|175743.4|176085.4|175743.4|176085.4|175743.4|1
1728430930000|2024-10-08 23:42:10|176084.2|175742.2|176085.5|175743.5|176088.6|175746.6|176084.2|175742.2|4
1728430940000|2024-10-08 23:42:20|176085.1|175743.1|176085.4|175743.4|176085.4|175743.4|176085.1|175743.1|2
1728430950000|2024-10-08 23:42:30|176047.5|175790.5|176047.5|175790.5|176047.5|175790.5|176047.5|175790.5|1
1728430960000|2024-10-08 23:42:40|176048|175789.8|176048|175789.8|176048|175789.8|176048|175789.8|2
1728430970000|2024-10-08 23:42:50|176047.5|175790.3|176047.5|175790.3|176047.5|175790.3|176047.5|175790.3|2
1728430980000|2024-10-08 23:43:00|176085.8|175743.8|176085.2|175743.2|176085.8|175743.8|176085.2|175743.2|4
1728431000000|2024-10-08 23:43:20|176043.7|175788.9|176043.5|175789.1|176043.7|175789.1|176043.5|175788.9|3
1728431010000|2024-10-08 23:43:30|176042.7|175790|176042.7|175790|176042.7|175790|176042.7|175790|1
1728431020000|2024-10-08 23:43:40|176042.3|175790.5|176042.3|175790.5|176042.3|175790.5|176042.3|175790.5|1
1728431030000|2024-10-08 23:43:50|176042.7|175790|176042.7|175790|176042.7|175790|176042.7|175790|2
1728431040000|2024-10-08 23:44:00|176085.4|175743.4|176085.4|175743.4|176085.4|175743.4|176085.4|175743.4|1
1728431060000|2024-10-08 23:44:20|176086.7|175744.7|176042.5|175792.5|176086.7|175792.6|176042.5|175740.8|6
1728431070000|2024-10-08 23:44:30|176042.6|175792.3|176058.1|175780.7|176058.1|175792.3|176042.6|175780.7|3
1728431090000|2024-10-08 23:44:50|176091.6|175749.6|176091.6|175749.6|176091.6|175749.6|176091.6|175749.6|1
1728431100000|2024-10-08 23:45:00|176091.7|175749.7|176082.8|175740.8|176091.7|175749.7|176082.8|175740.8|3
1728431110000|2024-10-08 23:45:10|176042.5|175791.8|176042.5|175791.8|176042.5|175791.8|176042.5|175791.8|1
1728431120000|2024-10-08 23:45:20|176042.3|175791.9|176041.8|175792.4|176042.3|175792.4|176041.8|175791.9|4
1728431130000|2024-10-08 23:45:30|176042.9|175791.3|176042.9|175791.3|176042.9|175791.3|176042.9|175791.3|1
1728431140000|2024-10-08 23:45:40|176042|175792.3|176042|175792.3|176042|175792.3|176042|175792.3|2
1728431150000|2024-10-08 23:45:50|176082.8|175740.8|176082.8|175740.8|176082.8|175740.8|176082.8|175740.8|1
1728431160000|2024-10-08 23:46:00|176082.4|175740.4|176082.8|175740.8|176082.8|175740.8|176082.4|175740.4|2
1728431170000|2024-10-08 23:46:10|176044.7|175794.5|176044.1|175795|176044.7|175795|176044.1|175794.5|3
1728431180000|2024-10-08 23:46:20|176044.4|175794.7|176044.4|175794.7|176044.4|175794.7|176044.4|175794.7|2
1728431190000|2024-10-08 23:46:30|176044.5|175782.5|176059.4|175782.5|176059.4|175782.5|176044.5|175782.5|2
1728431200000|2024-10-08 23:46:40|176091.6|175749.6|176091.6|175749.6|176091.6|175749.6|176091.6|175749.6|1
1728431220000|2024-10-08 23:47:00|176043.6|175793.7|176043.6|175793.7|176043.6|175793.7|176043.6|175793.7|1
1728431250000|2024-10-08 23:47:30|176082.8|175740.8|176082.8|175740.8|176082.8|175740.8|176082.8|175740.8|1
1728431280000|2024-10-08 23:48:00|176045.5|175795.3|176045.6|175795.1|176045.6|175795.3|176045.5|175795.1|3
1728431290000|2024-10-08 23:48:10|176045.3|175795.5|176045.3|175795.5|176045.3|175795.5|176045.3|175795.5|2
1728431310000|2024-10-08 23:48:30|176082.8|175740.8|176082.8|175740.8|176082.8|175740.8|176082.8|175740.8|1
1728431330000|2024-10-08 23:48:50|176085.5|175743.5|176048.3|175797.4|176089.7|175797.4|176048.3|175743.5|4
1728431360000|2024-10-08 23:49:20|176048.8|175796.9|176089.7|175747.7|176089.7|175796.9|176048.8|175747.7|2
1728431390000|2024-10-08 23:49:50|176048.6|175796.7|176050.4|175795|176050.4|175796.7|176048.6|175795|3
1728431410000|2024-10-08 23:50:10|176050|175795.3|176050|175795.3|176050|175795.3|176050|175795.3|2
1728431420000|2024-10-08 23:50:20|176089.7|175747.7|176089.7|175747.7|176089.7|175747.7|176089.7|175747.7|1
1728431430000|2024-10-08 23:50:30|176090.1|175748.1|176089.7|175747.7|176090.4|175748.4|176089.7|175747.7|4
1728431440000|2024-10-08 23:50:40|176049.3|175796.1|176049.6|175795.8|176049.6|175796.1|176049.3|175795.8|2
1728431450000|2024-10-08 23:50:50|176050.4|175795|176050.2|175795.2|176050.4|175795.2|176050.2|175795|3
1728431460000|2024-10-08 23:51:00|176050.6|175794.8|176050.6|175794.8|176050.6|175794.8|176050.6|175794.8|2
1728431480000|2024-10-08 23:51:20|176089.3|175747.3|176089.7|175747.7|176089.7|175747.7|176089.3|175747.3|2
1728431490000|2024-10-08 23:51:30|176090.2|175748.2|176089.7|175747.7|176090.2|175748.2|176089.1|175747.1|4
1728431500000|2024-10-08 23:51:40|176050|175793.8|176050|175793.8|176050|175793.8|176050|175793.8|1
1728431510000|2024-10-08 23:51:50|176050.4|175793.5|176050.4|175793.5|176050.4|175793.5|176050.4|175793.5|2
1728431520000|2024-10-08 23:52:00|176050.8|175793.1|176050.8|175793.1|176050.8|175793.1|176050.8|175793.1|2
1728431530000|2024-10-08 23:52:10|176090.3|175748.3|176089.7|175747.7|176090.3|175748.3|176089.7|175747.7|2
1728431540000|2024-10-08 23:52:20|176088.6|175746.6|176089.7|175747.7|176089.7|175747.7|176088.6|175746.6|2
1728431550000|2024-10-08 23:52:30|176050.2|175791.9|176050.3|175791.7|176050.3|175791.9|176050.2|175791.7|2
1728431560000|2024-10-08 23:52:40|176050.7|175791.3|176049.7|175792.3|176050.7|175792.3|176049.7|175791.3|3
1728431570000|2024-10-08 23:52:50|176050.2|175791.9|176050.2|175791.9|176050.2|175791.9|176050.2|175791.9|2
1728431580000|2024-10-08 23:53:00|176091.8|175791.8|176089.7|175747.7|176091.8|175791.8|176089.7|175747.7|3
1728431590000|2024-10-08 23:53:10|176089.8|175747.8|176089.7|175747.7|176089.8|175747.8|176089.1|175747.1|4
1728431600000|2024-10-08 23:53:20|176090.5|175748.5|176089.7|175747.7|176090.5|175748.5|176089.7|175747.7|2
1728431610000|2024-10-08 23:53:30|176049.2|175792.7|176050.1|175791.9|176050.1|175792.7|176049.2|175791.9|3
1728431620000|2024-10-08 23:53:40|176050|175791.8|176045.5|175791.8|176050|175791.8|176045.5|175791.8|3
1728431640000|2024-10-08 23:54:00|176045.4|175791.9|176082.8|175740.8|176083.4|175791.9|176045.4|175740.8|4
1728431650000|2024-10-08 23:54:10|176084.8|175742.8|176089.7|175747.7|176089.7|175747.7|176084.8|175742.8|2
1728431660000|2024-10-08 23:54:20|176050.1|175795.3|176050.1|175795.3|176050.1|175795.3|176050.1|175795.3|1
1728431680000|2024-10-08 23:54:40|176049.8|175795.6|176049.8|175795.6|176049.8|175795.6|176049.8|175795.6|2
1728431690000|2024-10-08 23:54:50|176050.4|175795|176089.7|175747.7|176089.7|175795|176050.4|175747.7|3
1728431700000|2024-10-08 23:55:00|176089.8|175747.8|176089.7|175747.7|176089.8|175747.8|176089.7|175747.7|2
1728431720000|2024-10-08 23:55:20|176048.8|175793.5|176048.9|175793.4|176048.9|175793.7|176048.6|175793.4|4
1728431740000|2024-10-08 23:55:40|176048.6|175793.7|176048.3|175794|176048.6|175794|176048.3|175793.7|2
1728431750000|2024-10-08 23:55:50|176089.8|175747.8|176089.7|175747.7|176089.8|175747.8|176089.7|175747.7|2
1728431770000|2024-10-08 23:56:10|176048.9|175795.1|176048.9|175795.1|176048.9|175795.1|176048.9|175795.1|1
1728431790000|2024-10-08 23:56:30|176048.7|175795.3|176049.1|175794.9|176049.1|175795.3|176048.7|175794.9|3
1728431800000|2024-10-08 23:56:40|176048.4|175795.6|176089.7|175747.7|176089.7|175795.6|176048.4|175747.7|2
1728431810000|2024-10-08 23:56:50|176089.3|175747.3|176089.7|175747.7|176089.7|175747.7|176089.3|175747.3|2
1728431820000|2024-10-08 23:57:00|176090.3|175748.3|176089.7|175747.7|176090.3|175748.3|176089.7|175747.7|2
1728431830000|2024-10-08 23:57:10|176047.2|175794.8|176046.8|175795.2|176047.2|175795.2|176046.8|175794.8|3
1728431850000|2024-10-08 23:57:30|176061.1|175795.3|176060.8|175783.2|176061.1|175795.3|176060.8|175783|4
1728431860000|2024-10-08 23:57:40|176093.9|175751.9|176093.9|175751.9|176093.9|175751.9|176093.9|175751.9|1
1728431880000|2024-10-08 23:58:00|176093.8|175751.8|176046.8|175797.1|176093.9|175797.1|176046.8|175748.4|6
1728431890000|2024-10-08 23:58:10|176046.5|175797.5|176046.5|175797.5|176046.5|175797.5|176046.5|175797.5|2
1728431900000|2024-10-08 23:58:20|176047|175796.9|176047|175796.9|176047|175796.9|176047|175796.9|2
1728431910000|2024-10-08 23:58:30|176046.7|175797.3|176089.7|175747.7|176089.7|175797.3|176046.7|175747.7|4
1728431930000|2024-10-08 23:58:50|176089.6|175747.6|176089.7|175747.7|176089.7|175747.7|176089.6|175747.6|2
1728431940000|2024-10-08 23:59:00|176046.3|175795.6|176046.6|175795.4|176047.6|175795.6|176046.3|175794.3|4
1728431950000|2024-10-08 23:59:10|176046.7|175795.3|176046.8|175795.1|176046.8|175795.3|176046.7|175795.1|4
1728431960000|2024-10-08 23:59:20|176047.1|175794.9|176046.7|175795.3|176047.1|175795.3|176046.7|175794.9|3
1728431970000|2024-10-08 23:59:30|176089.6|175747.6|176089.7|175747.7|176089.7|175747.7|176089.6|175747.6|2
1728431980000|2024-10-08 23:59:40|176091.4|175749.4|176089.7|175747.7|176091.4|175749.4|176089.7|175747.7|2
1728431990000|2024-10-08 23:59:50|176090.3|175748.3|176046.5|175797.4|176090.3|175797.4|176046.5|175747.7|3
1728432000000|2024-10-09 00:00:00|175999.3|175798|175952.7|175822.7|175999.3|175840.2|175950.8|175798|9
1728432010000|2024-10-09 00:00:10|175952.2|175822.2|175952.2|175822.2|175965|175835|175952.2|175822.2|6
1728432020000|2024-10-09 00:00:20|175952.7|175822.7|175952.2|175822.2|175952.7|175822.7|175952.2|175822.2|4
1728432030000|2024-10-09 00:00:30|175953.3|175823.3|176018.7|175723|176020.1|175823.3|175944.9|175723|6
1728432040000|2024-10-09 00:00:40|176020.3|175721.4|176015.7|175726.6|176020.3|175726.6|176015.7|175721.4|8
1728432050000|2024-10-09 00:00:50|176013.8|175728.5|176012.8|175729.5|176013.8|175729.5|176012.8|175728.5|4
1728432060000|2024-10-09 00:01:00|176006|175735.8|175951.1|175821.1|176006|175824|175951.1|175735.8|8
1728432070000|2024-10-09 00:01:10|175951.4|175821.4|175951.1|175821.1|175951.4|175821.4|175951|175821|4
1728432080000|2024-10-09 00:01:20|175950.1|175820.1|175949.9|175819.9|175950.1|175820.1|175949.7|175819.7|4
1728432090000|2024-10-09 00:01:30|175996.4|175734|175996|175734|175996.4|175734|175996|175734|2
1728432100000|2024-10-09 00:01:40|175994.5|175735.5|175989.5|175740.5|175994.5|175740.5|175989.5|175735.5|4
1728432110000|2024-10-09 00:01:50|175986.9|175743.1|175987.1|175742.9|175987.1|175743.1|175986.9|175742.9|4
1728432120000|2024-10-09 00:02:00|175942.1|175812.1|175932.3|175802.3|175942.5|175812.5|175932.3|175802.3|6
1728432140000|2024-10-09 00:02:20|175932.9|175802.9|175932.3|175802.3|175932.9|175802.9|175931.7|175801.7|6
1728432150000|2024-10-09 00:02:30|175932|175802|175932.3|175802.3|175932.3|175802.3|175932|175802|2
1728432160000|2024-10-09 00:02:40|175981.6|175748.3|175981.7|175748.3|175981.8|175748.3|175981.6|175748.2|5
1728432170000|2024-10-09 00:02:50|175981.3|175748.7|175981.3|175748.7|175981.3|175748.7|175981.3|175748.7|2
1728432180000|2024-10-09 00:03:00|175981.2|175748.8|175935.6|175805.6|175981.2|175805.6|175935.6|175748.8|3
1728432190000|2024-10-09 00:03:10|175935.5|175805.5|175935.5|175805.5|175935.5|175805.5|175935.3|175805.3|3
1728432200000|2024-10-09 00:03:20|175935.9|175805.9|175935.5|175805.5|175935.9|175805.9|175935.5|175805.5|4
1728432210000|2024-10-09 00:03:30|175948.6|175818.6|175938.7|175808.7|175948.6|175818.6|175938.7|175808.7|3
1728432220000|2024-10-09 00:03:40|175938.8|175808.8|175938.7|175808.7|175938.8|175808.8|175938.7|175808.7|4
1728432230000|2024-10-09 00:03:50|175938.8|175808.8|175938.7|175808.7|175938.8|175808.8|175938.6|175808.6|4
1728432240000|2024-10-09 00:04:00|175938.2|175808.2|175970.7|175748.3|175970.9|175808.7|175938.2|175748.3|5
1728432250000|2024-10-09 00:04:10|175971.7|175747.3|175971.6|175747.4|175971.7|175747.4|175971.6|175747.3|4
1728432260000|2024-10-09 00:04:20|175972.9|175746.1|175933.2|175803.2|175972.9|175803.9|175929.2|175746.1|6
1728432270000|2024-10-09 00:04:30|175933.1|175803.1|175933.2|175803.2|175933.2|175803.2|175933.1|175803.1|2
1728432280000|2024-10-09 00:04:40|175933.1|175803.1|175933.2|175803.2|175933.2|175803.2|175933.1|175803.1|2
1728432300000|2024-10-09 00:05:00|175967.2|175746.2|175967.3|175746.6|175967.9|175746.6|175967.2|175745.9|6
1728432310000|2024-10-09 00:05:10|175962.2|175750.5|175962.2|175750.5|175962.2|175750.5|175962.2|175750.5|2
1728432320000|2024-10-09 00:05:20|175922.7|175792.7|175884.3|175754.3|175922.7|175792.7|175874.7|175744.7|5
1728432330000|2024-10-09 00:05:30|175880.7|175750.7|175874.8|175744.8|175880.7|175750.7|175874.8|175744.8|3
1728432340000|2024-10-09 00:05:40|175880|175750|175884.3|175754.3|175884.3|175754.3|175880|175750|3
1728432350000|2024-10-09 00:05:50|175884.4|175754.4|175885.3|175755.3|175886|175756|175884.3|175754.3|5
1728432360000|2024-10-09 00:06:00|175884.9|175754.9|175885.3|175755.3|175885.3|175755.3|175884.9|175754.9|2
1728432370000|2024-10-09 00:06:10|175884.9|175754.9|175884.9|175754.9|175884.9|175754.9|175884.9|175754.9|1
1728432390000|2024-10-09 00:06:30|175934.5|175728.9|175891.3|175761.3|175934.6|175761.3|175891.3|175728.6|5
1728432400000|2024-10-09 00:06:40|175886.4|175756.4|175886.4|175756.4|175886.4|175756.4|175886.3|175756.3|3
1728432420000|2024-10-09 00:07:00|175886.5|175756.5|175889.1|175759.1|175889.1|175759.1|175886.5|175756.5|3
1728432430000|2024-10-09 00:07:10|175889.2|175759.2|175889.2|175759.2|175889.2|175759.2|175889.2|175759.2|1
1728432440000|2024-10-09 00:07:20|175889.1|175759.1|175889.1|175759.1|175889.1|175759.1|175889.1|175759.1|1
1728432450000|2024-10-09 00:07:30|175889.3|175759.3|175892.2|175762.2|175892.2|175762.2|175889.3|175759.3|2
1728432460000|2024-10-09 00:07:40|175892.1|175762.1|175895.9|175765.9|175901.1|175771.1|175892.1|175762.1|4
1728432470000|2024-10-09 00:07:50|175895.8|175765.8|175890.7|175760.7|175895.8|175765.8|175890.6|175760.6|3
1728432480000|2024-10-09 00:08:00|175890.2|175760.2|175890.6|175760.6|175891|175761|175890.2|175760.2|4
1728432490000|2024-10-09 00:08:10|175891.9|175761.9|175892.3|175762.3|175892.3|175762.3|175891.9|175761.9|4
1728432500000|2024-10-09 00:08:20|175940.6|175721.6|175941.5|175721.5|175941.5|175721.6|175940.6|175721.5|3
1728432510000|2024-10-09 00:08:30|175941.9|175721.1|175942|175721|175942|175721.1|175941.9|175721|4
1728432520000|2024-10-09 00:08:40|175885.8|175755.8|175885.8|175755.8|175885.8|175755.8|175885.8|175755.8|1
1728432530000|2024-10-09 00:08:50|175885.9|175755.9|175885.8|175755.8|175885.9|175755.9|175885.8|175755.8|2
1728432540000|2024-10-09 00:09:00|175885.7|175755.7|175885.8|175755.8|175885.8|175755.8|175885.3|175755.3|4
1728432550000|2024-10-09 00:09:10|175886.2|175756.2|175944.9|175715.1|175944.9|175756.2|175885.7|175715.1|5
1728432560000|2024-10-09 00:09:20|175947.9|175715|175946.3|175716.7|175948|175716.7|175946.3|175715|5
1728432570000|2024-10-09 00:09:30|175946.4|175716.6|175946.4|175716.6|175946.4|175716.6|175946.4|175716.6|2
1728432580000|2024-10-09 00:09:40|175888.1|175758.1|175899.3|175769.3|175899.3|175769.3|175888.1|175758.1|2
1728432590000|2024-10-09 00:09:50|175899.2|175769.2|175887.7|175757.7|175899.2|175769.2|175887.7|175757.7|3
1728432600000|2024-10-09 00:10:00|175888.2|175758.2|175892|175762|175892|175762|175888.2|175758.2|4
1728432610000|2024-10-09 00:10:10|175894.2|175764.2|175893.7|175763.7|175894.3|175764.3|175893.7|175763.7|3
1728432620000|2024-10-09 00:10:20|175894|175764|175919.2|175789.2|175920|175790|175894|175764|7
1728432630000|2024-10-09 00:10:30|175919.3|175789.3|175919.2|175789.2|175919.3|175789.3|175919.2|175789.2|4
1728432640000|2024-10-09 00:10:40|175919.3|175789.3|175919.2|175789.2|175919.3|175789.3|175919.2|175789.2|4
1728432650000|2024-10-09 00:10:50|175919.9|175789.9|175919.9|175789.9|175920|175790|175919.9|175789.9|3
1728432660000|2024-10-09 00:11:00|175957.5|175756|175958.2|175755.9|175958.2|175756|175957.5|175755.9|3
1728432670000|2024-10-09 00:11:10|175959.7|175757.2|175940.6|175810.6|175960|175810.6|175925.2|175756.8|10
1728432680000|2024-10-09 00:11:20|175941.1|175811.1|175941.1|175811.1|175941.1|175811.1|175941.1|175811.1|1
1728432690000|2024-10-09 00:11:30|175941.2|175811.2|175941.1|175811.1|175941.2|175811.2|175941.1|175811.1|2
1728432700000|2024-10-09 00:11:40|175939|175809|175939|175809|175939|175809|175939|175809|1
1728432710000|2024-10-09 00:11:50|175982.9|175775.1|175982.4|175775.4|175982.9|175775.4|175982.4|175775.1|4
1728432720000|2024-10-09 00:12:00|175982.3|175775.6|175946.3|175816.3|175982.3|175816.3|175946.3|175775.6|4
1728432730000|2024-10-09 00:12:10|175946|175816|175942.2|175812.2|175946|175816|175942.2|175812.2|4
1728432750000|2024-10-09 00:12:30|175942.3|175812.3|175942.2|175812.2|175942.3|175812.3|175942.2|175812.2|2
1728432760000|2024-10-09 00:12:40|175939.1|175809.1|175944.2|175814.2|175944.4|175814.4|175938.7|175808.7|6
1728432770000|2024-10-09 00:12:50|175958.4|175828.4|175965.7|175835.7|175965.7|175835.7|175957.2|175827.2|6
1728432780000|2024-10-09 00:13:00|175965.4|175835.4|175962.3|175832.3|175967.2|175837.2|175962.3|175832.3|6
1728432790000|2024-10-09 00:13:10|175962.4|175832.4|175975.3|175845.3|175975.3|175845.3|175962.2|175832.2|6
1728432800000|2024-10-09 00:13:20|175975.4|175845.4|175975.4|175845.4|175975.4|175845.4|175975.4|175845.4|1
1728432810000|2024-10-09 00:13:30|175975.3|175845.3|175975.3|175845.3|175975.3|175845.3|175975.3|175845.3|1
1728432820000|2024-10-09 00:13:40|175978|175848|175979.7|175849.7|175979.7|175849.7|175978|175848|2
1728432830000|2024-10-09 00:13:50|175976.3|175846.3|175976.2|175846.2|175976.3|175846.3|175976.2|175846.2|2
1728432840000|2024-10-09 00:14:00|175976.1|175846.1|175984.3|175854.3|175984.3|175854.3|175976.1|175846.1|3
1728432850000|2024-10-09 00:14:10|175980.1|175850.1|175980.1|175850.1|175980.1|175850.1|175980.1|175850.1|1
1728432860000|2024-10-09 00:14:20|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|1
1728432870000|2024-10-09 00:14:30|175982.6|175852.6|175973.1|175843.1|175982.8|175852.8|175973|175843|10
1728432880000|2024-10-09 00:14:40|175972.3|175842.3|175972.8|175842.8|175972.8|175842.8|175972.3|175842.3|2
1728432890000|2024-10-09 00:14:50|175972.6|175842.6|175972.7|175842.7|175983.7|175853.7|175972.6|175842.6|3
1728432900000|2024-10-09 00:15:00|175972.8|175842.8|175966.9|175836.9|176013.8|175853.7|175966.9|175770.1|7
1728432910000|2024-10-09 00:15:10|175957.8|175827.8|175958.4|175828.4|175968.1|175838.1|175957.8|175827.8|6
1728432920000|2024-10-09 00:15:20|175958.5|175828.5|175958.6|175828.6|175958.6|175828.6|175958.5|175828.5|2
1728432930000|2024-10-09 00:15:30|175958.5|175828.5|175958.5|175828.5|175958.5|175828.5|175958.5|175828.5|1
1728432940000|2024-10-09 00:15:40|175957|175827|175993.3|175762|175993.7|175827|175957|175762|3
1728432950000|2024-10-09 00:15:50|175991.6|175763.8|175991.6|175763.8|175991.6|175763.8|175991.6|175763.8|1
1728432960000|2024-10-09 00:16:00|175991.4|175764|175951.9|175821.9|175991.4|175821.9|175951.9|175764|3
1728432970000|2024-10-09 00:16:10|175951.8|175821.8|175978.2|175848.2|175978.2|175848.2|175951.8|175821.8|5
1728432980000|2024-10-09 00:16:20|175980.9|175850.9|175976.3|175846.3|175980.9|175850.9|175976.3|175846.3|2
1728433000000|2024-10-09 00:16:40|175981.2|175851.2|175982.6|175852.6|175982.6|175852.6|175981.2|175851.2|2
1728433010000|2024-10-09 00:16:50|175982.7|175852.7|175982.7|175852.7|175982.7|175852.7|175982.7|175852.7|1
1728433020000|2024-10-09 00:17:00|175982.6|175852.6|175982.6|175852.6|175982.6|175852.6|175982.6|175852.6|1
1728433030000|2024-10-09 00:17:10|175980.8|175850.8|175980.7|175850.7|175980.8|175850.8|175980.7|175850.7|2
1728433050000|2024-10-09 00:17:30|175980.8|175850.8|175980.4|175850.4|175980.8|175850.8|175980.4|175850.4|2
1728433060000|2024-10-09 00:17:40|175980.3|175850.3|175980.3|175850.3|175980.3|175850.3|175980.3|175850.3|1
1728433070000|2024-10-09 00:17:50|175980.1|175850.1|175980.1|175850.1|175980.1|175850.1|175980.1|175850.1|1
1728433080000|2024-10-09 00:18:00|175980.2|175850.2|175993|175863|175993|175863|175980.1|175850.1|6
1728433110000|2024-10-09 00:18:30|175995.6|175865.6|175994.8|175864.8|175997|175867|175987.6|175857.6|4
1728433120000|2024-10-09 00:18:40|175989.2|175859.2|175994.8|175864.8|175994.8|175864.8|175989.2|175859.2|2
1728433130000|2024-10-09 00:18:50|175989.2|175859.2|175985.3|175855.3|175989.2|175859.2|175985.3|175855.3|3
1728433140000|2024-10-09 00:19:00|175985.2|175855.2|175985.3|175855.3|175985.3|175855.3|175985.2|175855.2|2
1728433150000|2024-10-09 00:19:10|175984.3|175854.3|175984.3|175854.3|175984.3|175854.3|175984.3|175854.3|1
1728433160000|2024-10-09 00:19:20|175984.1|175854.1|175984.7|175854.7|175989.9|175859.9|175984.1|175854.1|5
1728433170000|2024-10-09 00:19:30|175984.6|175854.6|175984.7|175854.7|175984.7|175854.7|175984.6|175854.6|2
1728433180000|2024-10-09 00:19:40|175984.6|175854.6|175993.7|175863.7|175993.7|175863.7|175984.6|175854.6|7
1728433190000|2024-10-09 00:19:50|175988.4|175858.4|175993.9|175863.9|175993.9|175863.9|175988.4|175858.4|3
1728433210000|2024-10-09 00:20:10|175993.8|175863.8|175993.9|175863.9|175993.9|175863.9|175993.8|175863.8|2
1728433220000|2024-10-09 00:20:20|175992.2|175862.2|175992.2|175862.2|175992.2|175862.2|175992.2|175862.2|1
1728433230000|2024-10-09 00:20:30|175992.1|175862.1|175992.2|175862.2|175992.2|175862.2|175992.1|175862.1|2
1728433240000|2024-10-09 00:20:40|175992.1|175862.1|176030.4|175828.3|176030.4|175862.1|175992.1|175828.3|3
1728433250000|2024-10-09 00:20:50|175990.6|175860.6|175990.6|175860.6|175990.6|175860.6|175990.6|175860.6|1
1728433260000|2024-10-09 00:21:00|175987.6|175857.6|175981.2|175851.2|175987.6|175857.6|175981.2|175851.2|2
1728433290000|2024-10-09 00:21:30|175983.7|175853.7|175983.2|175853.2|175983.7|175853.7|175983.2|175853.2|2
1728433300000|2024-10-09 00:21:40|175983.1|175853.1|175983.1|175853.1|175983.1|175853.1|175983.1|175853.1|1
1728433310000|2024-10-09 00:21:50|175982.8|175852.8|175983.1|175853.1|175983.1|175853.1|175982.8|175852.8|2
1728433320000|2024-10-09 00:22:00|175977.9|175847.9|175971|175841|175977.9|175847.9|175971|175841|3
1728433330000|2024-10-09 00:22:10|175971.1|175841.1|175971.1|175841.1|175971.1|175841.1|175971.1|175841.1|1
1728433340000|2024-10-09 00:22:20|175971.4|175841.4|175971|175841|175971.4|175841.4|175971|175841|2
1728433350000|2024-10-09 00:22:30|176009.5|175807.2|176009.5|175807.2|176009.5|175807.2|176009.5|175807.2|1
1728433360000|2024-10-09 00:22:40|176009.6|175807|176009.6|175807|176009.6|175807|176009.6|175807|1
1728433370000|2024-10-09 00:22:50|175970.2|175840.2|175970.2|175840.2|175970.2|175840.2|175970.2|175840.2|1
1728433380000|2024-10-09 00:23:00|175970.1|175840.1|175970.2|175840.2|175970.2|175840.2|175970.1|175840.1|2
1728433390000|2024-10-09 00:23:10|175970.1|175840.1|175970.1|175840.1|175970.1|175840.1|175970.1|175840.1|1
1728433400000|2024-10-09 00:23:20|176009.7|175806.3|176010.3|175806.3|176010.3|175806.3|176009.7|175806.3|2
1728433430000|2024-10-09 00:23:50|175970.1|175840.1|175970.2|175840.2|175970.2|175840.2|175970.1|175840.1|2
1728433440000|2024-10-09 00:24:00|175969.7|175839.7|175970.1|175840.1|175970.1|175840.1|175969.7|175839.7|2
1728433450000|2024-10-09 00:24:10|175970.5|175840.5|175970.2|175840.2|175970.5|175840.5|175970.2|175840.2|2
1728433460000|2024-10-09 00:24:20|176010.7|175806.6|175979.6|175849.6|176010.7|175849.6|175979.6|175806.6|5
1728433490000|2024-10-09 00:24:50|175979.5|175849.5|175979.6|175849.6|175979.6|175849.6|175979.5|175849.5|2
1728433500000|2024-10-09 00:25:00|176009.6|175807|175987.1|175857.1|176012.5|175857.1|175987.1|175801.9|5
1728433520000|2024-10-09 00:25:20|175985.4|175855.4|175985.3|175855.3|175985.4|175855.4|175985.3|175855.3|2
1728433530000|2024-10-09 00:25:30|175979|175849|175979.6|175849.6|175979.6|175849.6|175979|175849|2
1728433540000|2024-10-09 00:25:40|175979.5|175849.5|175980.6|175850.6|175980.6|175850.6|175979.5|175849.5|2
1728433550000|2024-10-09 00:25:50|176016.7|175800|176016.7|175800|176016.7|175800|176016.7|175800|1
1728433560000|2024-10-09 00:26:00|176016|175800.7|176016|175800.7|176016|175800.7|176016|175800.7|2
1728433570000|2024-10-09 00:26:10|176015.6|175801.1|175979|175849|176015.6|175849|175979|175801.1|2
1728433600000|2024-10-09 00:26:40|175979.6|175849.6|175979|175849|175979.6|175849.6|175979|175849|2
1728433610000|2024-10-09 00:26:50|176012.2|175804.5|176012.1|175804.5|176012.2|175804.5|176012.1|175804.5|2
1728433620000|2024-10-09 00:27:00|176012.3|175804.4|176012.3|175804.4|176012.3|175804.4|176012.3|175804.4|2
1728433630000|2024-10-09 00:27:10|175976.7|175846.7|175976.7|175846.7|175976.7|175846.7|175976.7|175846.7|1
1728433640000|2024-10-09 00:27:20|175982.4|175852.4|175982.4|175852.4|175982.4|175852.4|175982.4|175852.4|1
1728433650000|2024-10-09 00:27:30|175982.7|175852.7|175983|175853|175983|175853|175982.7|175852.7|2
1728433660000|2024-10-09 00:27:40|175983.1|175853.1|175984.3|175854.3|175986.2|175856.2|175983.1|175853.1|4
1728433670000|2024-10-09 00:27:50|175984.4|175854.4|175984.4|175854.4|175984.5|175854.5|175984.3|175854.3|5
1728433680000|2024-10-09 00:28:00|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|1
1728433700000|2024-10-09 00:28:20|175980.7|175850.7|175966.6|175836.6|175980.7|175850.7|175966.6|175836.6|6
1728433710000|2024-10-09 00:28:30|175972.5|175842.5|175919.6|175789.6|175972.5|175842.5|175912.3|175782.3|7
1728433720000|2024-10-09 00:28:40|175917.8|175787.8|175917.8|175787.8|175917.8|175787.8|175917.8|175787.8|1
1728433730000|2024-10-09 00:28:50|175917.7|175787.7|175917.7|175787.7|175917.7|175787.7|175917.7|175787.7|1
1728433740000|2024-10-09 00:29:00|175956.7|175754.9|175920.8|175790.8|175957.7|175790.8|175920.8|175754.9|3
1728433750000|2024-10-09 00:29:10|175920.9|175790.9|175920.7|175790.7|175920.9|175790.9|175920.7|175790.7|2
1728433760000|2024-10-09 00:29:20|175920.5|175790.5|175920.1|175790.1|175920.8|175790.8|175920.1|175790.1|3
1728433770000|2024-10-09 00:29:30|175919.9|175789.9|175911.6|175781.6|175920.1|175790.1|175911.6|175781.6|5
1728433780000|2024-10-09 00:29:40|175910.2|175780.2|175908.6|175778.6|175910.2|175780.2|175908.6|175778.6|3
1728433790000|2024-10-09 00:29:50|175908.7|175778.7|175908.6|175778.6|175908.7|175778.7|175908.6|175778.6|2
1728433800000|2024-10-09 00:30:00|175908.2|175778.2|175908.2|175778.2|175908.2|175778.2|175908.2|175778.2|1
1728433810000|2024-10-09 00:30:10|175909.2|175779.2|175908.9|175778.9|175909.2|175779.2|175908.9|175778.9|3
1728433820000|2024-10-09 00:30:20|175955.9|175749|175954.5|175749|175955.9|175749|175954.5|175749|2
1728433830000|2024-10-09 00:30:30|175891.7|175761.7|175890|175760|175896.4|175766.4|175877.4|175747.4|7
1728433850000|2024-10-09 00:30:50|175890.1|175760.1|175890|175760|175890.1|175760.1|175890|175760|2
1728433860000|2024-10-09 00:31:00|175890.3|175760.3|175898.2|175768.2|175898.3|175768.3|175890.3|175760.3|3
1728433870000|2024-10-09 00:31:10|175898.3|175768.3|175898.3|175768.3|175898.4|175768.4|175898.3|175768.3|3
1728433880000|2024-10-09 00:31:20|175901.5|175771.5|175901.4|175771.4|175901.5|175771.5|175901.4|175771.4|2
1728433890000|2024-10-09 00:31:30|175901.7|175771.7|175901.6|175771.6|175901.7|175771.7|175901.4|175771.4|4
1728433900000|2024-10-09 00:31:40|175901.5|175771.5|175901.5|175771.5|175901.5|175771.5|175901.5|175771.5|1
1728433910000|2024-10-09 00:31:50|175901.4|175771.4|175898.9|175768.9|175901.4|175771.4|175898.9|175768.9|2
1728433920000|2024-10-09 00:32:00|175899|175769|175905.9|175775.9|175914.1|175784.1|175899|175769|5
1728433930000|2024-10-09 00:32:10|175906|175776|175899.6|175769.6|175906|175776|175899.5|175769.5|4
1728433940000|2024-10-09 00:32:20|175899.9|175769.9|175899.5|175769.5|175899.9|175769.9|175899.5|175769.5|4
1728433950000|2024-10-09 00:32:30|175899.6|175769.6|175899.6|175769.6|175899.7|175769.7|175899.5|175769.5|5
1728433960000|2024-10-09 00:32:40|175901.6|175771.6|175901.5|175771.5|175901.6|175771.6|175901.5|175771.5|2
1728433970000|2024-10-09 00:32:50|175901.7|175771.7|175901.5|175771.5|175901.7|175771.7|175901.5|175771.5|4
1728433980000|2024-10-09 00:33:00|175962.6|175742.2|175915.5|175785.5|175962.6|175785.5|175915.5|175742.2|2
1728433990000|2024-10-09 00:33:10|175906.7|175776.7|175894.6|175764.6|175906.7|175776.7|175894|175764|4
1728434000000|2024-10-09 00:33:20|175894.7|175764.7|175894.6|175764.6|175894.7|175764.7|175894.6|175764.6|2
1728434010000|2024-10-09 00:33:30|175894.5|175764.5|175894.6|175764.6|175894.6|175764.6|175894.5|175764.5|4
1728434020000|2024-10-09 00:33:40|175901|175771|175901|175771|175901.1|175771.1|175900.9|175770.9|5
1728434040000|2024-10-09 00:34:00|175895.1|175765.1|175895.1|175765.1|175895.1|175765.1|175895.1|175765.1|1
1728434050000|2024-10-09 00:34:10|175894.9|175764.9|175890.8|175760.8|175894.9|175764.9|175890.7|175760.7|3
1728434060000|2024-10-09 00:34:20|175890.7|175760.7|175890.9|175760.9|175890.9|175760.9|175890.7|175760.7|2
1728434070000|2024-10-09 00:34:30|175893.2|175763.2|175958.1|175746|175958.6|175765.4|175893.2|175746|4
1728434080000|2024-10-09 00:34:40|175960.9|175744|175960.9|175744|175960.9|175744|175960.9|175744|2
1728434090000|2024-10-09 00:34:50|175963|175741.8|175904.6|175774.6|175963|175774.6|175904.6|175741.8|2
1728434100000|2024-10-09 00:35:00|175904.7|175774.7|175904.7|175774.7|175904.7|175774.7|175904.7|175774.7|1
1728434110000|2024-10-09 00:35:10|175904.4|175774.4|175904.7|175774.7|175904.7|175774.7|175904.4|175774.4|4
1728434120000|2024-10-09 00:35:20|175914.8|175784.8|175906.3|175776.3|175914.8|175784.8|175906.3|175776.3|2
1728434130000|2024-10-09 00:35:30|175906|175776|175906.2|175776.2|175906.2|175776.2|175906|175776|2
1728434140000|2024-10-09 00:35:40|175906.3|175776.3|175906.3|175776.3|175906.4|175776.4|175906.3|175776.3|3
1728434160000|2024-10-09 00:36:00|175970.3|175735.7|175970.3|175735.7|175970.3|175735.7|175970.3|175735.7|1
1728434170000|2024-10-09 00:36:10|175978.3|175741.2|175909.9|175779.9|175978.3|175779.9|175907.6|175741.2|4
1728434180000|2024-10-09 00:36:20|175910.5|175780.5|175915|175785|175915|175785|175910.5|175780.5|3
1728434190000|2024-10-09 00:36:30|175913.8|175783.8|175914|175784|175914|175784|175913.8|175783.8|4
1728434200000|2024-10-09 00:36:40|175904.6|175774.6|175912.9|175782.9|175912.9|175782.9|175904.6|175774.6|3
1728434220000|2024-10-09 00:37:00|175919.8|175789.8|175919.8|175789.8|175919.8|175789.8|175919.8|175789.8|1
1728434230000|2024-10-09 00:37:10|175920|175790|175912.8|175782.8|175920|175790|175912.8|175782.8|4
1728434240000|2024-10-09 00:37:20|175912.7|175782.7|175912.7|175782.7|175912.7|175782.7|175912.7|175782.7|1
1728434250000|2024-10-09 00:37:30|175913|175783|175912.7|175782.7|175913|175783|175912.7|175782.7|2
1728434260000|2024-10-09 00:37:40|175958.9|175747.3|175960.4|175747.3|175960.4|175747.3|175958.9|175747.3|2
1728434280000|2024-10-09 00:38:00|175917.9|175787.9|175929.7|175799.7|175929.7|175799.7|175917.9|175787.9|7
1728434290000|2024-10-09 00:38:10|175929.4|175799.4|175929.4|175799.4|175929.4|175799.4|175929.4|175799.4|1
1728434300000|2024-10-09 00:38:20|175929.3|175799.3|175929.3|175799.3|175929.3|175799.3|175929.3|175799.3|1
1728434310000|2024-10-09 00:38:30|175928.1|175798.1|175923.9|175793.9|175928.1|175798.1|175923.9|175793.9|2
1728434320000|2024-10-09 00:38:40|175927.8|175797.8|175928.1|175798.1|175928.1|175798.1|175927.8|175797.8|3
1728434330000|2024-10-09 00:38:50|175928|175798|175928.1|175798.1|175928.1|175798.1|175928|175798|2
1728434340000|2024-10-09 00:39:00|175927.5|175797.5|175927.4|175797.4|175927.5|175797.5|175927.3|175797.3|3
1728434350000|2024-10-09 00:39:10|175927.5|175797.5|175956|175755.4|175956|175797.7|175926.9|175755.4|5
1728434380000|2024-10-09 00:39:40|175921.3|175791.3|175921.3|175791.3|175921.3|175791.3|175921.3|175791.3|1
1728434390000|2024-10-09 00:39:50|175921.4|175791.4|175921.8|175791.8|175921.8|175791.8|175921.4|175791.4|2
1728434410000|2024-10-09 00:40:10|175958.5|175756|175958.5|175756|175958.5|175756|175958.5|175756|1
1728434430000|2024-10-09 00:40:30|175958.8|175755.7|175925.2|175795.2|175958.8|175796.8|175925.2|175755.7|4
1728434440000|2024-10-09 00:40:40|175918.7|175788.7|175910|175780|175918.7|175788.7|175910|175780|4
1728434450000|2024-10-09 00:40:50|175910.2|175780.2|175909.8|175779.8|175910.2|175780.2|175909.8|175779.8|2
1728434470000|2024-10-09 00:41:10|175913.2|175783.2|175913.2|175783.2|175913.2|175783.2|175913.2|175783.2|1
1728434480000|2024-10-09 00:41:20|175906.4|175776.4|175903|175773|175906.4|175776.4|175901.5|175771.5|5
1728434490000|2024-10-09 00:41:30|175894.6|175764.6|175894.9|175764.9|175894.9|175764.9|175890.9|175760.9|4
1728434500000|2024-10-09 00:41:40|175889.6|175759.6|175889.7|175759.7|175889.7|175759.7|175889.6|175759.6|2
1728434510000|2024-10-09 00:41:50|175889.6|175759.6|175888.6|175758.6|175889.6|175759.6|175888.6|175758.6|2
1728434520000|2024-10-09 00:42:00|175890.4|175760.4|175899.2|175769.2|175899.2|175769.2|175890.4|175760.4|3
1728434540000|2024-10-09 00:42:20|175899.6|175769.6|175909.5|175779.5|175909.8|175779.8|175899.2|175769.2|4
1728434550000|2024-10-09 00:42:30|175959.6|175733.5|175959.6|175733.5|175959.6|175733.5|175959.6|175733.5|1
1728434560000|2024-10-09 00:42:40|175960.1|175733|175960.1|175733|175960.1|175733|175960.1|175733|2
1728434570000|2024-10-09 00:42:50|175961.7|175731.4|175909.6|175779.6|175961.7|175779.6|175909.1|175731.4|5
1728434580000|2024-10-09 00:43:00|175909.2|175779.2|175905.1|175775.1|175909.2|175779.2|175904.6|175774.6|5
1728434590000|2024-10-09 00:43:10|175896.4|175766.4|175896.4|175766.4|175896.4|175766.4|175896.4|175766.4|1
1728434600000|2024-10-09 00:43:20|175896.5|175766.5|175880.6|175750.6|175896.5|175766.5|175879.3|175749.3|5
1728434610000|2024-10-09 00:43:30|175880.9|175750.9|175880.9|175750.9|175880.9|175750.9|175880.9|175750.9|1
1728434620000|2024-10-09 00:43:40|175880.6|175750.6|175880.6|175750.6|175881.2|175751.2|175880.6|175750.6|3
1728434630000|2024-10-09 00:43:50|175877.5|175747.5|175877.5|175747.5|175877.5|175747.5|175877.5|175747.5|1
1728434640000|2024-10-09 00:44:00|175877.6|175747.6|175934|175723.2|175934.2|175747.6|175877.6|175723.2|3
1728434650000|2024-10-09 00:44:10|175933.3|175723.9|175890|175760|175933.3|175760|175890|175723.9|5
1728434660000|2024-10-09 00:44:20|175890.5|175760.5|175890.6|175760.6|175890.6|175760.6|175890.5|175760.5|2
1728434670000|2024-10-09 00:44:30|175890.5|175760.5|175890.6|175760.6|175890.6|175760.6|175890.5|175760.5|2
1728434680000|2024-10-09 00:44:40|175935|175730|175930.5|175730|175935|175730|175930.5|175730|2
1728434690000|2024-10-09 00:44:50|175931.7|175728.8|175931.7|175728.8|175931.7|175728.8|175931.7|175728.8|2
1728434700000|2024-10-09 00:45:00|175931.5|175729|175890.2|175760.2|175931.5|175760.2|175881.8|175729|6
1728434710000|2024-10-09 00:45:10|175889.9|175759.9|175890.2|175760.2|175890.2|175760.2|175889.9|175759.9|2
1728434720000|2024-10-09 00:45:20|175890|175760|175890.1|175760.1|175890.2|175760.2|175890|175760|3
1728434730000|2024-10-09 00:45:30|175890.2|175760.2|175884.9|175754.9|175890.2|175760.2|175884.5|175754.5|5
1728434740000|2024-10-09 00:45:40|175881.8|175751.8|175880.2|175750.2|175881.8|175751.8|175880.2|175750.2|3
1728434750000|2024-10-09 00:45:50|175885.7|175755.7|175885.7|175755.7|175885.7|175755.7|175885.6|175755.6|3
1728434780000|2024-10-09 00:46:20|175894.5|175764.5|175887.7|175757.7|175962.9|175764.5|175887.7|175710.9|3
1728434810000|2024-10-09 00:46:50|175887.8|175757.8|175887.7|175757.7|175887.8|175757.8|175887.7|175757.7|2
1728434820000|2024-10-09 00:47:00|175961.2|175712.7|175885.3|175755.3|175961.2|175773.3|175884.6|175712.7|5
1728434830000|2024-10-09 00:47:10|175891.2|175761.2|175891.2|175761.2|175891.2|175761.2|175891.2|175761.2|1
1728434840000|2024-10-09 00:47:20|175891.3|175761.3|175891.2|175761.2|175891.3|175761.3|175891.2|175761.2|2
1728434850000|2024-10-09 00:47:30|175891.3|175761.3|175892.4|175762.4|175900.7|175770.7|175891.2|175761.2|4
1728434860000|2024-10-09 00:47:40|175892.8|175762.8|175888.4|175758.4|175892.8|175762.8|175888.3|175758.3|4
1728434870000|2024-10-09 00:47:50|175888.3|175758.3|175888.4|175758.4|175888.4|175758.4|175888.3|175758.3|2
1728434880000|2024-10-09 00:48:00|175888.1|175758.1|175890.8|175760.8|175890.8|175760.8|175885.6|175755.6|5
1728434890000|2024-10-09 00:48:10|175897.5|175767.5|175897.9|175767.9|175897.9|175767.9|175897.5|175767.5|4
1728434900000|2024-10-09 00:48:20|175897.5|175767.5|175897.9|175767.9|175897.9|175767.9|175897.5|175767.5|2
1728434910000|2024-10-09 00:48:30|175936.8|175717.3|175945.2|175717.3|175945.2|175717.3|175936.8|175717.3|2
1728434920000|2024-10-09 00:48:40|175942|175720.7|175889.6|175759.6|175942|175759.6|175889.6|175720.7|5
1728434930000|2024-10-09 00:48:50|175890.2|175760.2|175889.5|175759.5|175890.2|175760.2|175889.5|175759.5|2
1728434940000|2024-10-09 00:49:00|175897.2|175767.2|175867.7|175737.7|175897.2|175767.2|175862.6|175732.6|6
1728434950000|2024-10-09 00:49:10|175867.8|175737.8|175867.7|175737.7|175867.8|175737.8|175867.7|175737.7|4
1728434960000|2024-10-09 00:49:20|175867.6|175737.6|175873.3|175743.3|175873.3|175743.3|175864.1|175734.1|7
1728434970000|2024-10-09 00:49:30|175873.5|175743.5|175868.8|175738.8|175873.5|175743.5|175868.8|175738.8|2
1728434980000|2024-10-09 00:49:40|175873|175743|175877.9|175747.9|175877.9|175747.9|175866.9|175736.9|7
1728435000000|2024-10-09 00:50:00|175878.1|175748.1|175877.9|175747.9|175878.1|175748.1|175877.9|175747.9|2
1728435010000|2024-10-09 00:50:10|175875.2|175745.2|175879.3|175749.3|175879.3|175749.3|175875.2|175745.2|2
1728435020000|2024-10-09 00:50:20|175879.1|175749.1|175879.4|175749.4|175879.4|175749.4|175879.1|175749.1|3
1728435030000|2024-10-09 00:50:30|175883.9|175753.9|175883.9|175753.9|175883.9|175753.9|175883.9|175753.9|1
1728435040000|2024-10-09 00:50:40|175883.7|175753.7|175883.9|175753.9|175883.9|175753.9|175883.7|175753.7|2
1728435050000|2024-10-09 00:50:50|175883.6|175753.6|175883.9|175753.9|175883.9|175753.9|175883.6|175753.6|2
1728435070000|2024-10-09 00:51:10|175884|175754|175883.9|175753.9|175884|175754|175883.9|175753.9|2
1728435080000|2024-10-09 00:51:20|175879.8|175749.8|175880|175750|175880|175750|175879.8|175749.8|2
1728435090000|2024-10-09 00:51:30|175879.7|175749.7|175869.4|175739.4|175880.6|175750.6|175868.7|175738.7|8
1728435100000|2024-10-09 00:51:40|175869.2|175739.2|175869.4|175739.4|175869.4|175739.4|175869.2|175739.2|2
1728435110000|2024-10-09 00:51:50|175869.5|175739.5|175869.4|175739.4|175869.5|175739.5|175869.4|175739.4|2
1728435120000|2024-10-09 00:52:00|175868.2|175738.2|175869.2|175739.2|175869.4|175739.4|175865.2|175735.2|5
1728435130000|2024-10-09 00:52:10|175874.4|175744.4|175874.4|175744.4|175874.4|175744.4|175874.1|175744.1|3
1728435140000|2024-10-09 00:52:20|175875.3|175745.3|175874.4|175744.4|175875.3|175745.3|175874.4|175744.4|2
1728435150000|2024-10-09 00:52:30|175921.5|175702.2|175920.8|175702.2|175921.5|175702.2|175920.8|175702.2|2
1728435160000|2024-10-09 00:52:40|175868|175738|175861.2|175731.2|175868|175738|175861.2|175731.2|4
1728435180000|2024-10-09 00:53:00|175861.1|175731.1|175861.2|175731.2|175861.3|175731.3|175861.1|175731.1|3
1728435190000|2024-10-09 00:53:10|175918.8|175699.7|175918.8|175699.7|175918.8|175699.7|175918.8|175699.7|1
1728435210000|2024-10-09 00:53:30|175920.6|175697.9|175869|175739|175920.6|175739|175869|175697.9|3
1728435220000|2024-10-09 00:53:40|175869.1|175739.1|175869|175739|175869.1|175739.1|175868.8|175738.8|4
1728435230000|2024-10-09 00:53:50|175869.4|175739.4|175869|175739|175869.4|175739.4|175869|175739|2
1728435240000|2024-10-09 00:54:00|175868.9|175738.9|175865.1|175735.1|175869.1|175739.1|175865.1|175735.1|4
1728435250000|2024-10-09 00:54:10|175864.6|175734.6|175864.9|175734.9|175864.9|175734.9|175864.6|175734.6|2
1728435260000|2024-10-09 00:54:20|175865.6|175735.6|175865|175735|175865.6|175735.6|175865|175735|2
1728435270000|2024-10-09 00:54:30|175868.2|175738.2|175878.9|175748.9|175884.8|175754.8|175868.2|175738.2|5
1728435280000|2024-10-09 00:54:40|175879.1|175749.1|175879.4|175749.4|175879.5|175749.5|175879.1|175749.1|4
1728435290000|2024-10-09 00:54:50|175879.3|175749.3|175870.5|175740.5|175879.4|175749.4|175870.5|175740.5|7
1728435300000|2024-10-09 00:55:00|175870.3|175740.3|175870.4|175740.4|175870.4|175740.4|175870.1|175740.1|3
1728435310000|2024-10-09 00:55:10|175870.1|175740.1|175870.1|175740.1|175870.1|175740.1|175870.1|175740.1|1
1728435320000|2024-10-09 00:55:20|175870.6|175740.6|175870.1|175740.1|175870.6|175740.6|175870.1|175740.1|2
1728435330000|2024-10-09 00:55:30|175877.1|175747.1|175877.1|175747.1|175877.1|175747.1|175876.8|175746.8|3
1728435340000|2024-10-09 00:55:40|175877.4|175747.4|175877.1|175747.1|175877.4|175747.4|175877.1|175747.1|2
1728435350000|2024-10-09 00:55:50|175876.7|175746.7|175876.7|175746.7|175876.9|175746.9|175876.2|175746.2|4
1728435360000|2024-10-09 00:56:00|175877|175747|175870.3|175740.3|175877|175747|175870.3|175740.3|3
1728435370000|2024-10-09 00:56:10|175870.2|175740.2|175870.2|175740.2|175870.2|175740.2|175870.2|175740.2|1
1728435390000|2024-10-09 00:56:30|175876.9|175746.9|175877.1|175747.1|175877.1|175747.1|175876.9|175746.9|2
1728435400000|2024-10-09 00:56:40|175876.6|175746.6|175876.7|175746.7|175876.7|175746.7|175876.6|175746.6|2
1728435410000|2024-10-09 00:56:50|175868.1|175738.1|175868|175738|175868.1|175738.1|175868|175738|2
1728435420000|2024-10-09 00:57:00|175868.3|175738.3|175868.1|175738.1|175868.4|175738.4|175868|175738|4
1728435430000|2024-10-09 00:57:10|175868.2|175738.2|175868.1|175738.1|175868.2|175738.2|175868.1|175738.1|2
1728435440000|2024-10-09 00:57:20|175866|175736|175877.1|175747.1|175877.1|175747.1|175865.4|175735.4|3
1728435450000|2024-10-09 00:57:30|175876.5|175746.5|175877.1|175747.1|175877.1|175747.1|175876.5|175746.5|2
1728435460000|2024-10-09 00:57:40|175874.5|175744.5|175874.5|175744.5|175874.5|175744.5|175874|175744|5
1728435470000|2024-10-09 00:57:50|175874.6|175744.6|175874.5|175744.5|175874.6|175744.6|175874.5|175744.5|2
1728435480000|2024-10-09 00:58:00|175874.2|175744.2|175874.5|175744.5|175874.5|175744.5|175874.2|175744.2|2
1728435490000|2024-10-09 00:58:10|175874.4|175744.4|175867.1|175737.1|175877.1|175747.1|175867.1|175737.1|3
1728435510000|2024-10-09 00:58:30|175866.9|175736.9|175868.3|175738.3|175868.3|175738.3|175866.9|175736.9|4
1728435520000|2024-10-09 00:58:40|175874.6|175744.6|175874.6|175744.6|175874.6|175744.6|175874.6|175744.6|1
1728435540000|2024-10-09 00:59:00|175853.8|175723.8|175853.4|175723.4|175854|175724|175853.4|175723.4|4
1728435560000|2024-10-09 00:59:20|175853.6|175723.6|175853.6|175723.6|175853.6|175723.6|175853.6|175723.6|1
1728435570000|2024-10-09 00:59:30|175858.8|175728.8|175858.8|175728.8|175858.8|175728.8|175858.8|175728.8|1
1728435580000|2024-10-09 00:59:40|175858.5|175728.5|175858.8|175728.8|175858.8|175728.8|175858.5|175728.5|2
1728435590000|2024-10-09 00:59:50|175857.1|175727.1|175857.1|175727.1|175857.1|175727.1|175857.1|175727.1|1
1728435600000|2024-10-09 01:00:00|175863.9|175733.9|175884.8|175754.8|175887.4|175757.4|175863.9|175733.9|7
1728435610000|2024-10-09 01:00:10|175884.5|175754.5|175876.4|175746.4|175887.5|175757.5|175876.2|175746.2|13
1728435620000|2024-10-09 01:00:20|175876.5|175746.5|175862.5|175732.5|175879.3|175749.3|175862.5|175732.5|8
1728435630000|2024-10-09 01:00:30|175861.5|175731.5|175861.6|175731.6|175862.2|175732.2|175861.5|175731.5|3
1728435640000|2024-10-09 01:00:40|175860.3|175730.3|175859|175729|175860.3|175730.3|175858.9|175728.9|4
1728435650000|2024-10-09 01:00:50|175859.4|175729.4|175859.1|175729.1|175859.8|175729.8|175859|175729|6
1728435660000|2024-10-09 01:01:00|175856.4|175726.4|175853.2|175723.2|175861.9|175731.9|175853.2|175723.2|7
1728435670000|2024-10-09 01:01:10|175854.9|175724.9|175856.8|175726.8|175857.6|175727.6|175854.9|175724.9|6
1728435680000|2024-10-09 01:01:20|175857.1|175727.1|175881.2|175751.2|175886.3|175756.3|175856.8|175726.8|7
1728435690000|2024-10-09 01:01:30|175881.1|175751.1|175881.1|175751.1|175881.1|175751.1|175881.1|175751.1|1
1728435700000|2024-10-09 01:01:40|175880.8|175750.8|175881.2|175751.2|175881.2|175751.2|175880.8|175750.8|2
1728435710000|2024-10-09 01:01:50|175881.1|175751.1|175877.7|175747.7|175881.1|175751.1|175877.3|175747.3|5
1728435720000|2024-10-09 01:02:00|175876.2|175746.2|175876.3|175746.3|175876.6|175746.6|175876.2|175746.2|3
1728435730000|2024-10-09 01:02:10|175876|175746|175876.4|175746.4|175876.4|175746.4|175876|175746|3
1728435740000|2024-10-09 01:02:20|175876.5|175746.5|175869.3|175739.3|175876.5|175746.5|175869.2|175739.2|5
1728435750000|2024-10-09 01:02:30|175871|175741|175872.8|175742.8|175873.8|175743.8|175871|175741|4
1728435760000|2024-10-09 01:02:40|175873|175743|175875.7|175745.7|175875.7|175745.7|175872.8|175742.8|3
1728435770000|2024-10-09 01:02:50|175875.8|175745.8|175877.7|175747.7|175879.2|175749.2|175875.7|175745.7|4
1728435780000|2024-10-09 01:03:00|175877.4|175747.4|175876.8|175746.8|175877.7|175747.7|175872.9|175742.9|7
1728435790000|2024-10-09 01:03:10|175876.1|175746.1|175872.8|175742.8|175876.6|175746.6|175872.6|175742.6|7
1728435800000|2024-10-09 01:03:20|175873.2|175743.2|175872.9|175742.9|175873.2|175743.2|175872.9|175742.9|4
1728435810000|2024-10-09 01:03:30|175871.7|175741.7|175869.6|175739.6|175872.4|175742.4|175869.6|175739.6|3
1728435820000|2024-10-09 01:03:40|175870|175740|175870.9|175740.9|175871.7|175741.7|175869.6|175739.6|6
1728435830000|2024-10-09 01:03:50|175871.1|175741.1|175869.2|175739.2|175871.1|175741.1|175869.2|175739.2|5
1728435840000|2024-10-09 01:04:00|175869.4|175739.4|175874.4|175744.4|175874.4|175744.4|175869.3|175739.3|4
1728435850000|2024-10-09 01:04:10|175873.9|175743.9|175870|175740|175873.9|175743.9|175870|175740|4
1728435860000|2024-10-09 01:04:20|175869.6|175739.6|175874.5|175744.5|175874.5|175744.5|175869.6|175739.6|2
1728435870000|2024-10-09 01:04:30|175884.5|175754.5|175884.8|175754.8|175884.8|175754.8|175884.5|175754.5|3
1728435880000|2024-10-09 01:04:40|175884.7|175754.7|175879.2|175749.2|175884.7|175754.7|175879.1|175749.1|3
1728435900000|2024-10-09 01:05:00|175879.3|175749.3|175877|175747|175879.3|175749.3|175877|175747|2
1728435910000|2024-10-09 01:05:10|175875.5|175745.5|175875.5|175745.5|175875.5|175745.5|175875.5|175745.5|1
1728435920000|2024-10-09 01:05:20|175875.6|175745.6|175875.5|175745.5|175875.6|175745.6|175875.5|175745.5|2
1728435930000|2024-10-09 01:05:30|175875.4|175745.4|175879.1|175749.1|175879.1|175749.1|175875.4|175745.4|2
1728435940000|2024-10-09 01:05:40|175882.8|175752.8|175882.8|175752.8|175882.8|175752.8|175882.7|175752.7|3
1728435950000|2024-10-09 01:05:50|175882.9|175752.9|175898|175768|175898|175768|175882.9|175752.9|5
1728435960000|2024-10-09 01:06:00|175902.1|175772.1|175903.5|175773.5|175903.5|175773.5|175902.1|175772.1|3
1728435970000|2024-10-09 01:06:10|175904.5|175774.5|175900.7|175770.7|175904.5|175774.5|175900.7|175770.7|2
1728435980000|2024-10-09 01:06:20|175900.6|175770.6|175896.5|175766.5|175900.6|175770.6|175896.5|175766.5|4
1728435990000|2024-10-09 01:06:30|175896.8|175766.8|175896.5|175766.5|175896.8|175766.8|175896.5|175766.5|2
1728436000000|2024-10-09 01:06:40|175895.7|175765.7|175895.7|175765.7|175895.7|175765.7|175895.7|175765.7|1
1728436010000|2024-10-09 01:06:50|175895.3|175765.3|175894.1|175764.1|175895.6|175765.6|175893.9|175763.9|4
1728436020000|2024-10-09 01:07:00|175895.6|175765.6|175893.2|175763.2|175895.6|175765.6|175893.2|175763.2|5
1728436030000|2024-10-09 01:07:10|175893.3|175763.3|175893.2|175763.2|175893.5|175763.5|175893.2|175763.2|3
1728436040000|2024-10-09 01:07:20|175897.5|175767.5|175893.7|175763.7|175897.5|175767.5|175893.3|175763.3|4
1728436050000|2024-10-09 01:07:30|175893.3|175763.3|175890|175760|175893.4|175763.4|175882.8|175752.8|5
1728436060000|2024-10-09 01:07:40|175889.8|175759.8|175889.8|175759.8|175889.8|175759.8|175889.5|175759.5|3
1728436070000|2024-10-09 01:07:50|175889.7|175759.7|175889.9|175759.9|175889.9|175759.9|175889.7|175759.7|2
1728436080000|2024-10-09 01:08:00|175891.1|175761.1|175891.6|175761.6|175891.6|175761.6|175889.5|175759.5|5
1728436100000|2024-10-09 01:08:20|175891.8|175761.8|175891.6|175761.6|175891.8|175761.8|175891.6|175761.6|5
1728436110000|2024-10-09 01:08:30|175894|175764|175896.3|175766.3|175897|175767|175893.4|175763.4|6
1728436120000|2024-10-09 01:08:40|175895.3|175765.3|175895.3|175765.3|175895.3|175765.3|175895.3|175765.3|1
1728436130000|2024-10-09 01:08:50|175895.4|175765.4|175948.2|175818.2|175949.8|175819.8|175895.4|175765.4|4
1728436140000|2024-10-09 01:09:00|175944.2|175814.2|175948.8|175818.8|175948.8|175818.8|175941.4|175811.4|5
1728436160000|2024-10-09 01:09:20|175949.8|175819.8|175949.8|175819.8|175949.8|175819.8|175949.8|175819.8|1
1728436170000|2024-10-09 01:09:30|175948.9|175818.9|175952.7|175822.7|175958.2|175828.2|175948.9|175818.9|7
1728436180000|2024-10-09 01:09:40|175950.7|175820.7|175950.1|175820.1|175950.7|175820.7|175950.1|175820.1|3
1728436190000|2024-10-09 01:09:50|175954|175824|175954.7|175824.7|175954.7|175824.7|175952|175822|7
1728436200000|2024-10-09 01:10:00|175954.5|175824.5|175955.8|175825.8|175960.4|175830.4|175951.3|175821.3|14
1728436210000|2024-10-09 01:10:10|175954.9|175824.9|175957.5|175827.5|175962.3|175832.3|175953.9|175823.9|19
1728436220000|2024-10-09 01:10:20|175962.1|175832.1|175975.1|175845.1|175975.1|175845.1|175957.5|175827.5|9
1728436230000|2024-10-09 01:10:30|175965.5|175835.5|175981|175851|175981|175851|175965.3|175835.3|3
1728436240000|2024-10-09 01:10:40|175982.4|175852.4|175988.4|175858.4|175989|175859|175981|175851|5
1728436250000|2024-10-09 01:10:50|175988.7|175858.7|175988.9|175858.9|175988.9|175858.9|175988.7|175858.7|2
1728436260000|2024-10-09 01:11:00|175988.3|175858.3|175977.6|175847.6|175988.4|175858.4|175971.6|175841.6|6
1728436270000|2024-10-09 01:11:10|175971.2|175841.2|175942.8|175812.8|175971.2|175841.2|175942.8|175812.8|8
1728436280000|2024-10-09 01:11:20|175942.9|175812.9|175949.5|175819.5|175949.5|175819.5|175942.8|175812.8|7
1728436290000|2024-10-09 01:11:30|175949.9|175819.9|175949.3|175819.3|175949.9|175819.9|175949.2|175819.2|5
1728436300000|2024-10-09 01:11:40|175949.2|175819.2|175942.6|175812.6|175949.2|175819.2|175942.6|175812.6|6
1728436320000|2024-10-09 01:12:00|175942.3|175812.3|175919.4|175789.4|175943|175813|175919.4|175789.4|8
1728436330000|2024-10-09 01:12:10|175919.2|175789.2|175915.1|175785.1|175919.2|175789.2|175914.7|175784.7|4
1728436340000|2024-10-09 01:12:20|175915.4|175785.4|175922.6|175792.6|175924.1|175794.1|175915.1|175785.1|9
1728436350000|2024-10-09 01:12:30|175926|175796|175927.9|175797.9|175928|175798|175926|175796|6
1728436360000|2024-10-09 01:12:40|175923.6|175793.6|175923.6|175793.6|175923.6|175793.6|175923.6|175793.6|1
1728436370000|2024-10-09 01:12:50|175928.7|175798.7|175919.5|175789.5|175928.7|175798.7|175919.5|175789.5|4
1728436380000|2024-10-09 01:13:00|175923.4|175793.4|175927.7|175797.7|175928.7|175798.7|175923.4|175793.4|8
1728436390000|2024-10-09 01:13:10|175927.5|175797.5|175934.8|175804.8|175934.8|175804.8|175927.5|175797.5|5
1728436400000|2024-10-09 01:13:20|175933.8|175803.8|175933.7|175803.7|175933.8|175803.8|175933.7|175803.7|2
1728436410000|2024-10-09 01:13:30|175933.8|175803.8|175933.7|175803.7|175933.8|175803.8|175933.7|175803.7|2
1728436420000|2024-10-09 01:13:40|175933.9|175803.9|175930.8|175800.8|175933.9|175803.9|175930.8|175800.8|3
1728436430000|2024-10-09 01:13:50|175930.7|175800.7|175930.9|175800.9|175930.9|175800.9|175930.7|175800.7|2
1728436440000|2024-10-09 01:14:00|175938.5|175808.5|175921.7|175791.7|175938.5|175808.5|175921.7|175791.7|5
1728436450000|2024-10-09 01:14:10|175921.4|175791.4|175921.7|175791.7|175921.7|175791.7|175921.4|175791.4|2
1728436460000|2024-10-09 01:14:20|175922|175792|175918.4|175788.4|175922|175792|175918.4|175788.4|4
1728436470000|2024-10-09 01:14:30|175915.2|175785.2|175915.2|175785.2|175915.2|175785.2|175915.2|175785.2|1
1728436480000|2024-10-09 01:14:40|175915.9|175785.9|175915.9|175785.9|175915.9|175785.9|175915.9|175785.9|1
1728436500000|2024-10-09 01:15:00|175921.2|175791.2|175921.3|175791.3|175921.3|175791.3|175921.2|175791.2|2
1728436510000|2024-10-09 01:15:10|175924.6|175794.6|175924.2|175794.2|175924.6|175794.6|175924.2|175794.2|3
1728436520000|2024-10-09 01:15:20|175924.4|175794.4|175924.6|175794.6|175924.6|175794.6|175924.3|175794.3|6
1728436530000|2024-10-09 01:15:30|175915.2|175785.2|175922.9|175792.9|175922.9|175792.9|175915.2|175785.2|6
1728436540000|2024-10-09 01:15:40|175924.2|175794.2|175924.2|175794.2|175924.2|175794.2|175924|175794|3
1728436550000|2024-10-09 01:15:50|175922.9|175792.9|175908.1|175778.1|175922.9|175792.9|175908.1|175778.1|7
1728436560000|2024-10-09 01:16:00|175906.1|175776.1|175907.4|175777.4|175907.4|175777.4|175906.1|175776.1|3
1728436570000|2024-10-09 01:16:10|175909|175779|175904.7|175774.7|175909|175779|175904.7|175774.7|3
1728436580000|2024-10-09 01:16:20|175908.9|175778.9|175904.9|175774.9|175908.9|175778.9|175904.9|175774.9|2
1728436600000|2024-10-09 01:16:40|175905|175775|175884.5|175754.5|175905|175775|175880.2|175750.2|9
1728436610000|2024-10-09 01:16:50|175884.6|175754.6|175884.6|175754.6|175884.6|175754.6|175884.6|175754.6|1
1728436620000|2024-10-09 01:17:00|175884.5|175754.5|175884.7|175754.7|175884.7|175754.7|175884.5|175754.5|3
1728436630000|2024-10-09 01:17:10|175884.6|175754.6|175898.9|175768.9|175898.9|175768.9|175884.5|175754.5|4
1728436640000|2024-10-09 01:17:20|175895.2|175765.2|175899|175769|175899|175769|175894.8|175764.8|3
1728436650000|2024-10-09 01:17:30|175898.9|175768.9|175898.9|175768.9|175900.1|175770.1|175898.9|175768.9|3
1728436670000|2024-10-09 01:17:50|175899|175769|175899|175769|175899|175769|175899|175769|1
1728436680000|2024-10-09 01:18:00|175898.8|175768.8|175895|175765|175898.8|175768.8|175895|175765|3
1728436690000|2024-10-09 01:18:10|175892.8|175762.8|175843.4|175713.4|175892.8|175762.8|175832.7|175702.7|6
1728436700000|2024-10-09 01:18:20|175843.5|175713.5|175828.4|175698.4|175843.5|175713.5|175828.4|175698.4|4
1728436710000|2024-10-09 01:18:30|175831.7|175701.7|175828.7|175698.7|175831.7|175701.7|175828.7|175698.7|8
1728436720000|2024-10-09 01:18:40|175822.2|175692.2|175727.5|175597.5|175822.2|175692.2|175727.2|175597.2|24
1728436730000|2024-10-09 01:18:50|175726.3|175596.3|175718.4|175588.4|175780.7|175650.7|175708.8|175578.8|26
1728436740000|2024-10-09 01:19:00|175713.1|175583.1|175651.7|175521.7|175713.1|175583.1|175651.7|175521.7|6
1728436750000|2024-10-09 01:19:10|175655.5|175525.5|175657.1|175527.1|175660|175530|175651.3|175521.3|16
1728436760000|2024-10-09 01:19:20|175653.1|175523.1|175658.4|175528.4|175662.2|175532.2|175648.2|175518.2|23
1728436770000|2024-10-09 01:19:30|175661.4|175531.4|175683.7|175553.7|175691.2|175561.2|175657.3|175527.3|16
1728436780000|2024-10-09 01:19:40|175688.5|175558.5|175671.6|175541.6|175688.5|175558.5|175667.7|175537.7|9
1728436790000|2024-10-09 01:19:50|175671.3|175541.3|175682.3|175552.3|175682.3|175552.3|175671.3|175541.3|14
1728436800000|2024-10-09 01:20:00|175677.9|175547.9|175659.9|175529.9|175687.7|175557.7|175655.9|175525.9|19
1728436810000|2024-10-09 01:20:10|175663.7|175533.7|175666.2|175536.2|175669.8|175539.8|175653.8|175523.8|23
1728436820000|2024-10-09 01:20:20|175671.1|175541.1|175667|175537|175671.1|175541.1|175650|175520|19
1728436830000|2024-10-09 01:20:30|175665.2|175535.2|175679.3|175549.3|175679.3|175549.3|175664.1|175534.1|14
1728436840000|2024-10-09 01:20:40|175677.8|175547.8|175678.4|175548.4|175688.8|175558.8|175662.8|175532.8|17
1728436850000|2024-10-09 01:20:50|175668.4|175538.4|175677.5|175547.5|175678.4|175548.4|175662.6|175532.6|13
1728436860000|2024-10-09 01:21:00|175679.5|175549.5|175665.7|175535.7|175679.5|175549.5|175664.3|175534.3|8
1728436870000|2024-10-09 01:21:10|175668.4|175538.4|175655.8|175525.8|175671|175541|175655.8|175525.8|16
1728436880000|2024-10-09 01:21:20|175649.8|175519.8|175645.7|175515.7|175659.4|175529.4|175635.4|175505.4|23
1728436890000|2024-10-09 01:21:30|175643.6|175513.6|175646.9|175516.9|175668.4|175538.4|175643.6|175513.6|17
1728436900000|2024-10-09 01:21:40|175649|175519|175632.5|175502.5|175649.3|175519.3|175632.5|175502.5|15
1728436910000|2024-10-09 01:21:50|175634.6|175504.6|175664.8|175534.8|175670.7|175540.7|175634.6|175504.6|18
1728436920000|2024-10-09 01:22:00|175662.6|175532.6|175670.4|175540.4|175686.8|175556.8|175650.9|175520.9|21
1728436930000|2024-10-09 01:22:10|175672|175542|175662.4|175532.4|175682.6|175552.6|175652.6|175522.6|24
1728436940000|2024-10-09 01:22:20|175662|175532|175671.8|175541.8|175684.7|175554.7|175655.3|175525.3|19
1728436950000|2024-10-09 01:22:30|175670.1|175540.1|175662.3|175532.3|175676.4|175546.4|175655.6|175525.6|20
1728436960000|2024-10-09 01:22:40|175656|175526|175655|175525|175656.9|175526.9|175644.5|175514.5|17
1728436970000|2024-10-09 01:22:50|175656.1|175526.1|175656.1|175526.1|175656.2|175526.2|175655.7|175525.7|7
1728436980000|2024-10-09 01:23:00|175656.6|175526.6|175656.1|175526.1|175656.6|175526.6|175656.1|175526.1|2
1728436990000|2024-10-09 01:23:10|175657.1|175527.1|175669|175539|175669|175539|175657.1|175527.1|4
1728437000000|2024-10-09 01:23:20|175668.7|175538.7|175681|175551|175685.7|175555.7|175662.5|175532.5|11
1728437010000|2024-10-09 01:23:30|175686.1|175556.1|175672.7|175542.7|175687.2|175557.2|175665.4|175535.4|18
1728437020000|2024-10-09 01:23:40|175680.6|175550.6|175668.6|175538.6|175693.8|175563.8|175662.7|175532.7|23
1728437030000|2024-10-09 01:23:50|175673.5|175543.5|175678.1|175548.1|175694.1|175564.1|175665.6|175535.6|22
1728437040000|2024-10-09 01:24:00|175669|175539|175652.9|175522.9|175676.2|175546.2|175652.9|175522.9|16
1728437050000|2024-10-09 01:24:10|175651.9|175521.9|175675|175545|175679.8|175549.8|175651.9|175521.9|25
1728437060000|2024-10-09 01:24:20|175676.1|175546.1|175668.2|175538.2|175676.9|175546.9|175664.1|175534.1|16
1728437070000|2024-10-09 01:24:30|175667.2|175537.2|175666.9|175536.9|175674|175544|175660.8|175530.8|15
1728437080000|2024-10-09 01:24:40|175670.3|175540.3|175702.3|175572.3|175704.4|175574.4|175668.8|175538.8|13
1728437090000|2024-10-09 01:24:50|175702.7|175572.7|175696.9|175566.9|175707|175577|175682.7|175552.7|11
1728437100000|2024-10-09 01:25:00|175702.6|175572.6|175681.9|175551.9|175702.6|175572.6|175676|175546|9
1728437110000|2024-10-09 01:25:10|175681.7|175551.7|175672|175542|175681.7|175551.7|175670.3|175540.3|10
1728437120000|2024-10-09 01:25:20|175673.1|175543.1|175674.1|175544.1|175674.1|175544.1|175673.1|175543.1|2
1728437130000|2024-10-09 01:25:30|175673|175543|175693.6|175563.6|175693.6|175563.6|175672|175542|7
1728437140000|2024-10-09 01:25:40|175694.7|175564.7|175699|175569|175699|175569|175691.1|175561.1|10
1728437150000|2024-10-09 01:25:50|175735.7|175605.7|175728.8|175598.8|175740.5|175610.5|175726.7|175596.7|17
1728437160000|2024-10-09 01:26:00|175732.9|175602.9|175742|175612|175743.3|175613.3|175728.9|175598.9|11
1728437170000|2024-10-09 01:26:10|175740.8|175610.8|175700.4|175570.4|175740.8|175610.8|175693|175563|13
1728437180000|2024-10-09 01:26:20|175707|175577|175694.3|175564.3|175712.2|175582.2|175694.3|175564.3|24
1728437190000|2024-10-09 01:26:30|175702.3|175572.3|175704.3|175574.3|175711.4|175581.4|175694.8|175564.8|17
1728437200000|2024-10-09 01:26:40|175707.4|175577.4|175710.7|175580.7|175725.1|175595.1|175707.4|175577.4|16
1728437210000|2024-10-09 01:26:50|175715.9|175585.9|175715.6|175585.6|175719.7|175589.7|175703.3|175573.3|17
1728437220000|2024-10-09 01:27:00|175720.4|175590.4|175728.6|175598.6|175728.6|175598.6|175720.4|175590.4|6
1728437230000|2024-10-09 01:27:10|175730.6|175600.6|175733.4|175603.4|175735.9|175605.9|175728.9|175598.9|12
1728437240000|2024-10-09 01:27:20|175731.6|175601.6|175728.1|175598.1|175731.6|175601.6|175726.5|175596.5|4
1728437250000|2024-10-09 01:27:30|175724.7|175594.7|175724.5|175594.5|175724.7|175594.7|175723|175593|4
1728437260000|2024-10-09 01:27:40|175722|175592|175722.5|175592.5|175722.7|175592.7|175721.2|175591.2|6
1728437270000|2024-10-09 01:27:50|175723.2|175593.2|175723.2|175593.2|175723.2|175593.2|175723|175593|3
1728437280000|2024-10-09 01:28:00|175724.6|175594.6|175721.8|175591.8|175724.6|175594.6|175721.8|175591.8|3
1728437290000|2024-10-09 01:28:10|175721.5|175591.5|175723.2|175593.2|175723.2|175593.2|175721|175591|4
1728437300000|2024-10-09 01:28:20|175722.2|175592.2|175724.4|175594.4|175724.4|175594.4|175721|175591|4
1728437310000|2024-10-09 01:28:30|175724.3|175594.3|175723.8|175593.8|175724.3|175594.3|175723.8|175593.8|2
1728437320000|2024-10-09 01:28:40|175724|175594|175726.6|175596.6|175727.5|175597.5|175724|175594|4
1728437330000|2024-10-09 01:28:50|175727.2|175597.2|175719.7|175589.7|175727.7|175597.7|175718.1|175588.1|8
1728437340000|2024-10-09 01:29:00|175719.4|175589.4|175722|175592|175722.4|175592.4|175718.8|175588.8|5
1728437350000|2024-10-09 01:29:10|175722.2|175592.2|175713.8|175583.8|175722.2|175592.2|175710.3|175580.3|7
1728437360000|2024-10-09 01:29:20|175714.6|175584.6|175713.8|175583.8|175714.6|175584.6|175713.8|175583.8|4
1728437370000|2024-10-09 01:29:30|175713.2|175583.2|175713.8|175583.8|175713.8|175583.8|175713.2|175583.2|3
1728437380000|2024-10-09 01:29:40|175713.7|175583.7|175714.7|175584.7|175714.7|175584.7|175709.9|175579.9|7
1728437390000|2024-10-09 01:29:50|175714.8|175584.8|175661.6|175531.6|175714.8|175584.8|175660.6|175530.6|12
1728437400000|2024-10-09 01:30:00|175657.2|175527.2|175720.5|175590.5|175720.5|175590.5|175652.5|175522.5|15
1728437410000|2024-10-09 01:30:10|175717.2|175587.2|175725.4|175595.4|175730.6|175600.6|175717.2|175587.2|8
1728437420000|2024-10-09 01:30:20|175725.6|175595.6|175726.8|175596.8|175726.8|175596.8|175725.5|175595.5|3
1728437430000|2024-10-09 01:30:30|175728.3|175598.3|175817.9|175687.9|175817.9|175687.9|175728.3|175598.3|18
1728437440000|2024-10-09 01:30:40|175814.9|175684.9|175849.9|175719.9|175853.7|175723.7|175814.9|175684.9|23
1728437450000|2024-10-09 01:30:50|175856.1|175726.1|175851.6|175721.6|175856.1|175726.1|175834|175704|28
1728437460000|2024-10-09 01:31:00|175842.7|175712.7|175845.8|175715.8|175852.8|175722.8|175836.5|175706.5|24
1728437470000|2024-10-09 01:31:10|175847.8|175717.8|175868.4|175738.4|175882.2|175752.2|175840.2|175710.2|27
1728437480000|2024-10-09 01:31:20|175862.8|175732.8|175871.9|175741.9|175878.1|175748.1|175862.8|175732.8|16
1728437490000|2024-10-09 01:31:30|175876.4|175746.4|175903.3|175773.3|175903.3|175773.3|175876.4|175746.4|20
1728437500000|2024-10-09 01:31:40|175901.3|175771.3|175900|175770|175902.8|175772.8|175895.2|175765.2|14
1728437510000|2024-10-09 01:31:50|175899.5|175769.5|175895.9|175765.9|175900|175770|175895.9|175765.9|3
1728437520000|2024-10-09 01:32:00|175896.7|175766.7|175896.9|175766.9|175901.3|175771.3|175893.7|175763.7|11
1728437530000|2024-10-09 01:32:10|175894.1|175764.1|175895.4|175765.4|175898.4|175768.4|175891.2|175761.2|21
1728437540000|2024-10-09 01:32:20|175898.4|175768.4|175894.6|175764.6|175901.2|175771.2|175892|175762|14
1728437550000|2024-10-09 01:32:30|175898.9|175768.9|175894.1|175764.1|175902.5|175772.5|175894.1|175764.1|22
1728437560000|2024-10-09 01:32:40|175893.7|175763.7|175892|175762|175899.9|175769.9|175891.9|175761.9|12
1728437570000|2024-10-09 01:32:50|175895|175765|175892.2|175762.2|175896.7|175766.7|175891.8|175761.8|8
1728437580000|2024-10-09 01:33:00|175898.1|175768.1|175890|175760|175898.1|175768.1|175890|175760|7
1728437590000|2024-10-09 01:33:10|175892.9|175762.9|175894.1|175764.1|175897.6|175767.6|175892.7|175762.7|10
1728437600000|2024-10-09 01:33:20|175894|175764|175897.1|175767.1|175900.9|175770.9|175894|175764|8
1728437610000|2024-10-09 01:33:30|175895.7|175765.7|175895.7|175765.7|175895.7|175765.7|175895.7|175765.7|1
1728437620000|2024-10-09 01:33:40|175900.8|175770.8|175898.5|175768.5|175900.8|175770.8|175896.8|175766.8|11
1728437630000|2024-10-09 01:33:50|175900.2|175770.2|175893.3|175763.3|175901.6|175771.6|175893.3|175763.3|6
1728437640000|2024-10-09 01:34:00|175893.5|175763.5|175895.3|175765.3|175896.3|175766.3|175893.3|175763.3|10
1728437650000|2024-10-09 01:34:10|175895.7|175765.7|175903.5|175773.5|175904.3|175774.3|175893.9|175763.9|15
1728437660000|2024-10-09 01:34:20|175900.7|175770.7|175905|175775|175906.1|175776.1|175895.5|175765.5|15
1728437670000|2024-10-09 01:34:30|175902.7|175772.7|175893.9|175763.9|175905.7|175775.7|175893.9|175763.9|11
1728437680000|2024-10-09 01:34:40|175894.9|175764.9|175905.4|175775.4|175905.4|175775.4|175894.9|175764.9|8
1728437690000|2024-10-09 01:34:50|175900.3|175770.3|175896.7|175766.7|175904.9|175774.9|175896.1|175766.1|15
1728437700000|2024-10-09 01:35:00|175898.1|175768.1|175892.6|175762.6|175900.7|175770.7|175891.6|175761.6|11
1728437710000|2024-10-09 01:35:10|175895.1|175765.1|175895.1|175765.1|175895.1|175765.1|175895|175765|3
1728437720000|2024-10-09 01:35:20|175895.7|175765.7|175894|175764|175895.7|175765.7|175892.5|175762.5|9
1728437730000|2024-10-09 01:35:30|175896.2|175766.2|175898.2|175768.2|175898.2|175768.2|175896.2|175766.2|2
1728437740000|2024-10-09 01:35:40|175897.6|175767.6|175893.2|175763.2|175898.5|175768.5|175893.2|175763.2|5
1728437750000|2024-10-09 01:35:50|175893.4|175763.4|175893.2|175763.2|175893.6|175763.6|175893.2|175763.2|6
1728437760000|2024-10-09 01:36:00|175893.1|175763.1|175893.2|175763.2|175893.2|175763.2|175893.1|175763.1|2
1728437770000|2024-10-09 01:36:10|175893.3|175763.3|175893.2|175763.2|175893.3|175763.3|175893.2|175763.2|2
1728437780000|2024-10-09 01:36:20|175898.3|175768.3|175898.2|175768.2|175898.3|175768.3|175898.2|175768.2|2
1728437790000|2024-10-09 01:36:30|175903|175773|175898.2|175768.2|175903|175773|175898.2|175768.2|3
1728437800000|2024-10-09 01:36:40|175893.5|175763.5|175893.8|175763.8|175898.9|175768.9|175890.3|175760.3|14
1728437810000|2024-10-09 01:36:50|175891.8|175761.8|175893.7|175763.7|175898.3|175768.3|175891.3|175761.3|9
1728437820000|2024-10-09 01:37:00|175894.5|175764.5|175887.7|175757.7|175894.5|175764.5|175887.7|175757.7|5
1728437830000|2024-10-09 01:37:10|175882.1|175752.1|175802.2|175672.2|175887.7|175757.7|175779.2|175649.2|12
1728437840000|2024-10-09 01:37:20|175800.7|175670.7|175804.8|175674.8|175811|175681|175798.2|175668.2|22
1728437850000|2024-10-09 01:37:30|175803.2|175673.2|175809.4|175679.4|175815.2|175685.2|175795.5|175665.5|28
1728437860000|2024-10-09 01:37:40|175812.6|175682.6|175804.7|175674.7|175818.2|175688.2|175801.9|175671.9|18
1728437870000|2024-10-09 01:37:50|175804.6|175674.6|175749.7|175619.7|175807.4|175677.4|175749.7|175619.7|13
1728437880000|2024-10-09 01:38:00|175751.1|175621.1|175758|175628|175763.4|175633.4|175741.2|175611.2|17
1728437890000|2024-10-09 01:38:10|175764.4|175634.4|175762.1|175632.1|175770|175640|175748.7|175618.7|19
1728437900000|2024-10-09 01:38:20|175761.1|175631.1|175729.5|175599.5|175761.1|175631.1|175729.5|175599.5|14
1728437910000|2024-10-09 01:38:30|175730.2|175600.2|175738.9|175608.9|175747.8|175617.8|175730.2|175600.2|16
1728437920000|2024-10-09 01:38:40|175733.8|175603.8|175762.7|175632.7|175768.4|175638.4|175729.3|175599.3|17
1728437930000|2024-10-09 01:38:50|175771.9|175641.9|175782.3|175652.3|175783.2|175653.2|175771.9|175641.9|12
1728437940000|2024-10-09 01:39:00|175842.6|175712.6|175815.1|175685.1|175859|175729|175815.1|175685.1|16
1728437950000|2024-10-09 01:39:10|175816.1|175686.1|175817|175687|175823.4|175693.4|175812.6|175682.6|10
1728437960000|2024-10-09 01:39:20|175814.4|175684.4|175761.7|175631.7|175814.4|175684.4|175754.7|175624.7|28
1728437970000|2024-10-09 01:39:30|175768.9|175638.9|175767.6|175637.6|175770.4|175640.4|175763.5|175633.5|20
1728437980000|2024-10-09 01:39:40|175763.4|175633.4|175767.6|175637.6|175770.6|175640.6|175758.4|175628.4|21
1728437990000|2024-10-09 01:39:50|175760|175630|175758.7|175628.7|175771.4|175641.4|175758.7|175628.7|16
1728438000000|2024-10-09 01:40:00|175763.2|175633.2|175751.9|175621.9|175763.2|175633.2|175749.1|175619.1|11
1728438010000|2024-10-09 01:40:10|175747.5|175617.5|175734.1|175604.1|175747.5|175617.5|175721.5|175591.5|12
1728438020000|2024-10-09 01:40:20|175737.8|175607.8|175732.7|175602.7|175737.8|175607.8|175726.5|175596.5|24
1728438030000|2024-10-09 01:40:30|175729.7|175599.7|175729.6|175599.6|175735.7|175605.7|175716.1|175586.1|24
1728438040000|2024-10-09 01:40:40|175732.8|175602.8|175729.9|175599.9|175732.8|175602.8|175718.2|175588.2|22
1728438050000|2024-10-09 01:40:50|175726.7|175596.7|175741.3|175611.3|175741.3|175611.3|175725.9|175595.9|15
1728438060000|2024-10-09 01:41:00|175740.4|175610.4|175744.1|175614.1|175744.1|175614.1|175732.4|175602.4|10
1728438070000|2024-10-09 01:41:10|175734.4|175604.4|175728.8|175598.8|175734.4|175604.4|175718.6|175588.6|9
1728438080000|2024-10-09 01:41:20|175733.6|175603.6|175758.8|175628.8|175763.6|175633.6|175728.9|175598.9|15
1728438090000|2024-10-09 01:41:30|175759.1|175629.1|175734.3|175604.3|175761.6|175631.6|175728.3|175598.3|16
1728438100000|2024-10-09 01:41:40|175739.6|175609.6|175735.2|175605.2|175742.7|175612.7|175732.6|175602.6|20
1728438110000|2024-10-09 01:41:50|175740.2|175610.2|175718.4|175588.4|175740.2|175610.2|175712.3|175582.3|21
1728438120000|2024-10-09 01:42:00|175704.1|175574.1|175694.2|175564.2|175715|175585|175673.3|175543.3|26
1728438130000|2024-10-09 01:42:10|175702.6|175572.6|175672.3|175542.3|175702.6|175572.6|175670.3|175540.3|22
1728438140000|2024-10-09 01:42:20|175674.1|175544.1|175676.3|175546.3|175692.9|175562.9|175667.1|175537.1|28
1728438150000|2024-10-09 01:42:30|175680.7|175550.7|175675.1|175545.1|175681.3|175551.3|175648.9|175518.9|21
1728438160000|2024-10-09 01:42:40|175677.9|175547.9|175693.8|175563.8|175699.8|175569.8|175657|175527|22
1728438170000|2024-10-09 01:42:50|175694.7|175564.7|175719.5|175589.5|175723.8|175593.8|175694.7|175564.7|20
1728438180000|2024-10-09 01:43:00|175716.3|175586.3|175717.7|175587.7|175731.6|175601.6|175709.1|175579.1|19
1728438190000|2024-10-09 01:43:10|175723.5|175593.5|175717.6|175587.6|175735.5|175605.5|175713.4|175583.4|16
1728438200000|2024-10-09 01:43:20|175720.5|175590.5|175719.6|175589.6|175733.3|175603.3|175719.6|175589.6|13
1728438210000|2024-10-09 01:43:30|175695|175565|175680.5|175550.5|175695|175565|175673.5|175543.5|20
1728438220000|2024-10-09 01:43:40|175685.7|175555.7|175684.8|175554.8|175698.4|175568.4|175672.6|175542.6|24
1728438230000|2024-10-09 01:43:50|175681.2|175551.2|175671.4|175541.4|175688|175558|175670.4|175540.4|18
1728438240000|2024-10-09 01:44:00|175676.4|175546.4|175730.7|175600.7|175730.7|175600.7|175676.4|175546.4|22
1728438250000|2024-10-09 01:44:10|175736.6|175606.6|175736.8|175606.8|175752.3|175622.3|175734.6|175604.6|18
1728438260000|2024-10-09 01:44:20|175734.6|175604.6|175734.7|175604.7|175740.8|175610.8|175732.4|175602.4|20
1728438270000|2024-10-09 01:44:30|175729.6|175599.6|175736.7|175606.7|175739.9|175609.9|175726.2|175596.2|15
1728438280000|2024-10-09 01:44:40|175735.7|175605.7|175719.1|175589.1|175739.2|175609.2|175714.5|175584.5|15
1728438290000|2024-10-09 01:44:50|175714.5|175584.5|175700.2|175570.2|175714.8|175584.8|175695.5|175565.5|16
1728438300000|2024-10-09 01:45:00|175697|175567|175682.7|175552.7|175697|175567|175670|175540|22
1728438310000|2024-10-09 01:45:10|175683.2|175553.2|175654.9|175524.9|175683.2|175553.2|175653.7|175523.7|27
1728438320000|2024-10-09 01:45:20|175653.9|175523.9|175664.1|175534.1|175665.4|175535.4|175653.7|175523.7|13
1728438330000|2024-10-09 01:45:30|175661.5|175531.5|175670.3|175540.3|175676.8|175546.8|175661.5|175531.5|12
1728438340000|2024-10-09 01:45:40|175673.5|175543.5|175659.5|175529.5|175673.5|175543.5|175652.5|175522.5|14
1728438350000|2024-10-09 01:45:50|175652.8|175522.8|175653.8|175523.8|175661.1|175531.1|175646.4|175516.4|15
1728438360000|2024-10-09 01:46:00|175658.3|175528.3|175665.1|175535.1|175671.5|175541.5|175645.2|175515.2|21
1728438370000|2024-10-09 01:46:10|175662.7|175532.7|175659.9|175529.9|175662.7|175532.7|175654.2|175524.2|9
1728438380000|2024-10-09 01:46:20|175654.2|175524.2|175641.7|175511.7|175659.6|175529.6|175640.8|175510.8|11
1728438390000|2024-10-09 01:46:30|175643.2|175513.2|175653.5|175523.5|175653.7|175523.7|175643.2|175513.2|18
1728438400000|2024-10-09 01:46:40|175648.1|175518.1|175656.4|175526.4|175658.2|175528.2|175647.8|175517.8|10
1728438410000|2024-10-09 01:46:50|175655.4|175525.4|175662.3|175532.3|175663.3|175533.3|175655.3|175525.3|6
1728438420000|2024-10-09 01:47:00|175656.9|175526.9|175664.7|175534.7|175664.7|175534.7|175656.9|175526.9|7
1728438430000|2024-10-09 01:47:10|175662.5|175532.5|175649|175519|175662.5|175532.5|175637.2|175507.2|16
1728438440000|2024-10-09 01:47:20|175650|175520|175659.2|175529.2|175673|175543|175650|175520|16
1728438450000|2024-10-09 01:47:30|175659.5|175529.5|175649.4|175519.4|175659.9|175529.9|175649.4|175519.4|6
1728438460000|2024-10-09 01:47:40|175650.3|175520.3|175661.7|175531.7|175662.8|175532.8|175650.3|175520.3|12
1728438470000|2024-10-09 01:47:50|175666.4|175536.4|175663.4|175533.4|175674.6|175544.6|175663.4|175533.4|10
1728438480000|2024-10-09 01:48:00|175668.2|175538.2|175723.4|175593.4|175725|175595|175668.2|175538.2|7
1728438490000|2024-10-09 01:48:10|175724.4|175594.4|175712.5|175582.5|175727|175597|175712.4|175582.4|11
1728438500000|2024-10-09 01:48:20|175715.6|175585.6|175725.8|175595.8|175726.9|175596.9|175715.6|175585.6|11
1728438510000|2024-10-09 01:48:30|175727.3|175597.3|175727.7|175597.7|175727.7|175597.7|175725.7|175595.7|6
1728438520000|2024-10-09 01:48:40|175728|175598|175727.8|175597.8|175728|175598|175727.8|175597.8|2
1728438530000|2024-10-09 01:48:50|175730.4|175600.4|175763.2|175540.8|175763.2|175600.4|175725.8|175540.8|6
1728438540000|2024-10-09 01:49:00|175727.5|175597.5|175729.2|175599.2|175729.2|175599.2|175727.5|175597.5|4
1728438550000|2024-10-09 01:49:10|175729.9|175599.9|175714.2|175584.2|175730|175600|175714.2|175584.2|5
1728438560000|2024-10-09 01:49:20|175716.3|175586.3|175718.5|175588.5|175718.5|175588.5|175716.3|175586.3|4
1728438570000|2024-10-09 01:49:30|175719.5|175589.5|175719.5|175589.5|175719.6|175589.6|175719.5|175589.5|3
1728438580000|2024-10-09 01:49:40|175715|175585|175702|175572|175715|175585|175702|175572|3
1728438590000|2024-10-09 01:49:50|175703.2|175573.2|175704.6|175574.6|175704.6|175574.6|175703.2|175573.2|2
1728438600000|2024-10-09 01:50:00|175709.4|175579.4|175709.5|175579.5|175709.5|175579.5|175706.8|175576.8|4
1728438610000|2024-10-09 01:50:10|175709.2|175579.2|175710.7|175580.7|175713.2|175583.2|175707|175577|4
1728438620000|2024-10-09 01:50:20|175708.3|175578.3|175722.1|175592.1|175723|175593|175708.3|175578.3|5
1728438630000|2024-10-09 01:50:30|175722|175592|175721.3|175591.3|175722|175592|175713.4|175583.4|8
1728438640000|2024-10-09 01:50:40|175721.4|175591.4|175719.3|175589.3|175721.4|175591.4|175719.3|175589.3|4
1728438650000|2024-10-09 01:50:50|175713|175583|175674.6|175544.6|175713|175583|175664|175534|15
1728438660000|2024-10-09 01:51:00|175675.8|175545.8|175654.2|175524.2|175675.8|175545.8|175649.1|175519.1|19
1728438670000|2024-10-09 01:51:10|175653.5|175523.5|175665.1|175535.1|175665.8|175535.8|175653.5|175523.5|22
1728438680000|2024-10-09 01:51:20|175668.3|175538.3|175669.2|175539.2|175669.2|175539.2|175663.3|175533.3|8
1728438690000|2024-10-09 01:51:30|175669|175539|175670.4|175540.4|175670.5|175540.5|175664.4|175534.4|9
1728438700000|2024-10-09 01:51:40|175665.1|175535.1|175665.6|175535.6|175667.2|175537.2|175661.8|175531.8|10
1728438710000|2024-10-09 01:51:50|175660.8|175530.8|175666.4|175536.4|175666.4|175536.4|175660.8|175530.8|12
1728438720000|2024-10-09 01:52:00|175666.5|175536.5|175665.8|175535.8|175666.5|175536.5|175661|175531|11
1728438730000|2024-10-09 01:52:10|175666.3|175536.3|175674.3|175544.3|175674.6|175544.6|175665.8|175535.8|4
1728438740000|2024-10-09 01:52:20|175665.8|175535.8|175665.8|175535.8|175665.8|175535.8|175665.8|175535.8|1
1728438750000|2024-10-09 01:52:30|175663.3|175533.3|175663.3|175533.3|175663.3|175533.3|175663.3|175533.3|1
1728438760000|2024-10-09 01:52:40|175638.8|175508.8|175621|175491|175638.8|175508.8|175618.8|175488.8|5
1728438770000|2024-10-09 01:52:50|175626.1|175496.1|175625.4|175495.4|175626.1|175496.1|175625.4|175495.4|2
1728438780000|2024-10-09 01:53:00|175625.2|175495.2|175620.7|175490.7|175625.2|175495.2|175619.8|175489.8|4
1728438790000|2024-10-09 01:53:10|175627.6|175497.6|175628.3|175498.3|175628.3|175498.3|175626.9|175496.9|3
1728438800000|2024-10-09 01:53:20|175625.7|175495.7|175625.7|175495.7|175628.7|175498.7|175625.7|175495.7|9
1728438810000|2024-10-09 01:53:30|175625.6|175495.6|175613.7|175483.7|175625.6|175495.6|175613.7|175483.7|6
1728438820000|2024-10-09 01:53:40|175612.9|175482.9|175619.6|175489.6|175619.6|175489.6|175612.9|175482.9|4
1728438830000|2024-10-09 01:53:50|175622.6|175492.6|175620.6|175490.6|175624|175494|175620.6|175490.6|9
1728438840000|2024-10-09 01:54:00|175613.8|175483.8|175613|175483|175613.8|175483.8|175613|175483|3
1728438850000|2024-10-09 01:54:10|175613.1|175483.1|175541.8|175411.8|175613.1|175483.1|175521.9|175391.9|18
1728438860000|2024-10-09 01:54:20|175543.8|175413.8|175541.4|175411.4|175543.8|175413.8|175541.4|175411.4|9
1728438870000|2024-10-09 01:54:30|175570.3|175440.3|175566.1|175436.1|175570.3|175440.3|175566.1|175436.1|5
1728438880000|2024-10-09 01:54:40|175566.3|175436.3|175566.1|175436.1|175566.3|175436.3|175566.1|175436.1|2
1728438890000|2024-10-09 01:54:50|175566.7|175436.7|175566.1|175436.1|175566.7|175436.7|175566.1|175436.1|2
1728438900000|2024-10-09 01:55:00|175559.5|175429.5|175628.9|175498.9|175628.9|175498.9|175559.5|175429.5|8
1728438910000|2024-10-09 01:55:10|175611|175481|175622.2|175492.2|175633.1|175503.1|175611|175481|33
1728438920000|2024-10-09 01:55:20|175620.9|175490.9|175637.2|175507.2|175637.2|175507.2|175620.9|175490.9|13
1728438930000|2024-10-09 01:55:30|175633|175503|175701|175571|175711.6|175581.6|175633|175503|18
1728438940000|2024-10-09 01:55:40|175704.4|175574.4|175738.3|175608.3|175741.3|175611.3|175702.8|175572.8|20
1728438950000|2024-10-09 01:55:50|175734.2|175604.2|175724.4|175594.4|175734.2|175604.2|175720.2|175590.2|19
1728438960000|2024-10-09 01:56:00|175724|175594|175725.2|175595.2|175742|175612|175713.9|175583.9|21
1728438970000|2024-10-09 01:56:10|175720.8|175590.8|175714.3|175584.3|175726.1|175596.1|175683.6|175553.6|26
1728438980000|2024-10-09 01:56:20|175719.6|175589.6|175718.9|175588.9|175725.1|175595.1|175707.3|175577.3|16
1728438990000|2024-10-09 01:56:30|175714.7|175584.7|175713.7|175583.7|175717.7|175587.7|175711.1|175581.1|13
1728439000000|2024-10-09 01:56:40|175709.9|175579.9|175706.1|175576.1|175723.7|175593.7|175706.1|175576.1|19
1728439010000|2024-10-09 01:56:50|175706|175576|175674.3|175544.3|175715.9|175585.9|175665.4|175535.4|22
1728439020000|2024-10-09 01:57:00|175671.3|175541.3|175671.1|175541.1|175682.2|175552.2|175660.7|175530.7|17
1728439030000|2024-10-09 01:57:10|175668.3|175538.3|175727.9|175597.9|175733.3|175603.3|175668.3|175538.3|17
1728439040000|2024-10-09 01:57:20|175733.2|175603.2|175722.9|175592.9|175738.3|175608.3|175720.1|175590.1|19
1728439050000|2024-10-09 01:57:30|175729|175599|175726|175596|175729.8|175599.8|175722|175592|14
1728439060000|2024-10-09 01:57:40|175730.9|175600.9|175730.1|175600.1|175737.2|175607.2|175723.9|175593.9|12
1728439070000|2024-10-09 01:57:50|175729.2|175599.2|175726.1|175596.1|175729.2|175599.2|175723.7|175593.7|9
1728439080000|2024-10-09 01:58:00|175726.9|175596.9|175740.9|175610.9|175745.4|175615.4|175726.9|175596.9|20
1728439090000|2024-10-09 01:58:10|175744.9|175614.9|175738.6|175608.6|175744.9|175614.9|175725.8|175595.8|24
1728439100000|2024-10-09 01:58:20|175736|175606|175728.1|175598.1|175745|175615|175728.1|175598.1|20
1728439110000|2024-10-09 01:58:30|175729.8|175599.8|175728.1|175598.1|175752.6|175622.6|175724.3|175594.3|17
1728439120000|2024-10-09 01:58:40|175729.2|175599.2|175723.4|175593.4|175733.8|175603.8|175723.4|175593.4|14
1728439130000|2024-10-09 01:58:50|175720.7|175590.7|175721.3|175591.3|175729.6|175599.6|175717|175587|16
1728439140000|2024-10-09 01:59:00|175717.5|175587.5|175735.3|175605.3|175757.7|175627.7|175717|175587|20
1728439150000|2024-10-09 01:59:10|175736.4|175606.4|175730|175600|175736.4|175606.4|175724.5|175594.5|15
1728439160000|2024-10-09 01:59:20|175734.2|175604.2|175736.9|175606.9|175739.4|175609.4|175725.9|175595.9|17
1728439170000|2024-10-09 01:59:30|175736.6|175606.6|175736.9|175606.9|175736.9|175606.9|175736.6|175606.6|2
1728439180000|2024-10-09 01:59:40|175733.7|175603.7|175730.8|175600.8|175733.7|175603.7|175730.7|175600.7|5
1728439190000|2024-10-09 01:59:50|175731|175601|175730.7|175600.7|175731|175601|175730.7|175600.7|3
1728439200000|2024-10-09 02:00:00|175733.7|175603.7|175747|175617|175750|175620|175733.7|175603.7|25
1728439210000|2024-10-09 02:00:10|175743.3|175613.3|175767.8|175637.8|175768|175638|175743.3|175613.3|20
1728439220000|2024-10-09 02:00:20|175769.1|175639.1|175754.4|175624.4|175769.1|175639.1|175753.5|175623.5|17
1728439230000|2024-10-09 02:00:30|175753.2|175623.2|175751|175621|175755|175625|175750|175620|7
1728439240000|2024-10-09 02:00:40|175754.2|175624.2|175734.8|175604.8|175755.8|175625.8|175734.8|175604.8|15
1728439250000|2024-10-09 02:00:50|175738.8|175608.8|175747.6|175617.6|175748.7|175618.7|175738.8|175608.8|6
1728439260000|2024-10-09 02:01:00|175747.8|175617.8|175844.5|175714.5|175858.3|175728.3|175747.8|175617.8|14
1728439270000|2024-10-09 02:01:10|175857.7|175727.7|175870|175740|175870|175740|175840.3|175710.3|11
1728439280000|2024-10-09 02:01:20|175868|175738|175862.4|175732.4|175873|175743|175854.6|175724.6|29
1728439290000|2024-10-09 02:01:30|175867.8|175737.8|175859.3|175729.3|175872|175742|175859.3|175729.3|20
1728439300000|2024-10-09 02:01:40|175861.8|175731.8|175869.1|175739.1|175891|175752.8|175852.2|175688|19
1728439310000|2024-10-09 02:01:50|175867.5|175737.5|175876|175746|175876|175746|175854.4|175724.4|18
1728439320000|2024-10-09 02:02:00|175880.2|175750.2|175866.2|175736.2|175884.5|175754.5|175866.2|175736.2|25
1728439330000|2024-10-09 02:02:10|175870.5|175740.5|175886.6|175756.6|175892.9|175762.9|175870.5|175740.5|15
1728439340000|2024-10-09 02:02:20|175892.1|175762.1|175886.4|175756.4|175892.1|175762.1|175875.7|175745.7|14
1728439350000|2024-10-09 02:02:30|175887|175757|175895.6|175765.6|175905.9|175775.9|175887|175757|22
1728439360000|2024-10-09 02:02:40|175897.1|175767.1|175913.7|175783.7|175915.3|175785.3|175890.4|175760.4|19
1728439370000|2024-10-09 02:02:50|175913.6|175783.6|175882.4|175752.4|175913.6|175783.6|175882.4|175752.4|12
1728439380000|2024-10-09 02:03:00|175887.4|175757.4|175903.4|175773.4|175916|175786|175887.4|175757.4|14
1728439390000|2024-10-09 02:03:10|175904.5|175774.5|175895.8|175765.8|175913.2|175783.2|175895.8|175765.8|15
1728439400000|2024-10-09 02:03:20|175892.5|175762.5|175876.7|175746.7|175905.3|175775.3|175871|175741|14
1728439410000|2024-10-09 02:03:30|175882.7|175752.7|175883.2|175753.2|175886.7|175756.7|175879.3|175749.3|15
1728439420000|2024-10-09 02:03:40|175886.7|175756.7|175894.3|175764.3|175894.3|175764.3|175874.4|175744.4|14
1728439430000|2024-10-09 02:03:50|175895.6|175765.6|175916.1|175786.1|175921.3|175791.3|175895.6|175765.6|15
1728439440000|2024-10-09 02:04:00|175918.5|175788.5|175908.7|175778.7|175920.8|175790.8|175908.7|175778.7|8
1728439450000|2024-10-09 02:04:10|175911.7|175781.7|175919.4|175789.4|175919.4|175789.4|175908.2|175778.2|11
1728439460000|2024-10-09 02:04:20|175919.8|175789.8|175921.8|175791.8|175921.8|175791.8|175919.3|175789.3|6
1728439470000|2024-10-09 02:04:30|175924.8|175794.8|175943.3|175813.3|175952.9|175822.9|175924.8|175794.8|27
1728439480000|2024-10-09 02:04:40|175941.3|175811.3|175945.9|175815.9|175967.8|175837.8|175938.9|175808.9|31
1728439490000|2024-10-09 02:04:50|175951.1|175821.1|175951.1|175821.1|175969.4|175839.4|175941.7|175811.7|28
1728439500000|2024-10-09 02:05:00|175954.7|175824.7|175979|175849|175981|175851|175954.7|175824.7|28
1728439510000|2024-10-09 02:05:10|175979.5|175849.5|175967.2|175837.2|175986.7|175856.7|175967.2|175837.2|24
1728439520000|2024-10-09 02:05:20|175979.6|175849.6|175974.4|175844.4|175983.8|175853.8|175969|175839|32
1728439530000|2024-10-09 02:05:30|175975|175845|175968.7|175838.7|175977.1|175847.1|175962.2|175832.2|20
1728439540000|2024-10-09 02:05:40|175972.6|175842.6|175947.2|175817.2|175974.9|175844.9|175935.9|175805.9|16
1728439550000|2024-10-09 02:05:50|175950.2|175820.2|175953.7|175823.7|175970.6|175840.6|175936.6|175806.6|23
1728439560000|2024-10-09 02:06:00|175946.1|175816.1|175935.6|175805.6|175953.3|175823.3|175935|175805|19
1728439570000|2024-10-09 02:06:10|175930.2|175800.2|175904.8|175774.8|175930.2|175800.2|175890|175760|21
1728439580000|2024-10-09 02:06:20|175906.2|175776.2|175910.4|175780.4|175922.7|175792.7|175896.3|175766.3|22
1728439590000|2024-10-09 02:06:30|175911.8|175781.8|175911.8|175781.8|175917.2|175787.2|175904.2|175774.2|16
1728439600000|2024-10-09 02:06:40|175917.4|175787.4|175950.1|175820.1|175953.3|175823.3|175917.4|175787.4|18
1728439610000|2024-10-09 02:06:50|175946.3|175816.3|175942.2|175812.2|175957|175827|175942.2|175812.2|16
1728439620000|2024-10-09 02:07:00|175945.6|175815.6|175944.3|175814.3|175945.6|175815.6|175944.2|175814.2|3
1728439630000|2024-10-09 02:07:10|175957.6|175827.6|175957|175827|175966.9|175836.9|175954.4|175824.4|10
1728439640000|2024-10-09 02:07:20|175944.9|175814.9|175906.9|175776.9|175944.9|175814.9|175902.1|175772.1|15
1728439650000|2024-10-09 02:07:30|175910.5|175780.5|175940|175810|175940|175810|175906.3|175776.3|19
1728439660000|2024-10-09 02:07:40|175936.8|175806.8|175901.5|175771.5|175936.8|175806.8|175893.9|175763.9|15
1728439670000|2024-10-09 02:07:50|175899|175769|175889.1|175759.1|175899|175769|175872|175742|20
1728439680000|2024-10-09 02:08:00|175882.6|175752.6|175892.2|175762.2|175896.2|175766.2|175881.1|175751.1|18
1728439690000|2024-10-09 02:08:10|175892.4|175762.4|175896.8|175766.8|175901.6|175771.6|175892.4|175762.4|13
1728439700000|2024-10-09 02:08:20|175891|175761|175893.9|175763.9|175896|175766|175890.1|175760.1|11
1728439710000|2024-10-09 02:08:30|175895.2|175765.2|175885.4|175755.4|175895.7|175765.7|175885.2|175755.2|11
1728439720000|2024-10-09 02:08:40|175886.4|175756.4|175887.8|175757.8|175887.8|175757.8|175886.2|175756.2|4
1728439730000|2024-10-09 02:08:50|175887.5|175757.5|175880.4|175750.4|175892.2|175762.2|175880.4|175750.4|7
1728439740000|2024-10-09 02:09:00|175880.3|175750.3|175878.9|175748.9|175890.4|175760.4|175878.9|175748.9|12
1728439750000|2024-10-09 02:09:10|175878.5|175748.5|175883|175753|175883|175753|175873.6|175743.6|10
1728439760000|2024-10-09 02:09:20|175881.8|175751.8|175884.2|175754.2|175884.6|175754.6|175881.8|175751.8|7
1728439770000|2024-10-09 02:09:30|175881|175751|175881.9|175751.9|175883.2|175753.2|175881|175751|4
1728439780000|2024-10-09 02:09:40|175881.4|175751.4|175882.3|175752.3|175882.3|175752.3|175881.3|175751.3|5
1728439790000|2024-10-09 02:09:50|175880.3|175750.3|175881|175751|175881.3|175751.3|175879.8|175749.8|4
1728439800000|2024-10-09 02:10:00|175886.6|175756.6|175899.3|175769.3|175899.3|175769.3|175886.6|175756.6|8
1728439810000|2024-10-09 02:10:10|175898.9|175768.9|175899.3|175769.3|175899.3|175769.3|175898.9|175768.9|2
1728439820000|2024-10-09 02:10:20|175899.7|175769.7|175901.4|175771.4|175901.4|175771.4|175899.3|175769.3|4
1728439830000|2024-10-09 02:10:30|175901.8|175771.8|175881|175751|175901.8|175771.8|175880.1|175750.1|13
1728439840000|2024-10-09 02:10:40|175883|175753|175885|175755|175886.4|175756.4|175883|175753|5
1728439850000|2024-10-09 02:10:50|175884.5|175754.5|175955.3|175825.3|175958.6|175828.6|175884.5|175754.5|15
1728439860000|2024-10-09 02:11:00|175947.4|175817.4|175933.5|175803.5|175947.4|175817.4|175921.7|175791.7|13
1728439870000|2024-10-09 02:11:10|175935.5|175805.5|175932.3|175802.3|175936.3|175806.3|175921.8|175791.8|13
1728439880000|2024-10-09 02:11:20|175928.5|175798.5|175931.8|175801.8|175936.1|175806.1|175927.3|175797.3|13
1728439890000|2024-10-09 02:11:30|175917.1|175787.1|175932.1|175802.1|175940.2|175810.2|175914.2|175784.2|26
1728439900000|2024-10-09 02:11:40|175922.3|175792.3|175944.3|175814.3|175946.6|175816.6|175922.3|175792.3|20
1728439910000|2024-10-09 02:11:50|175951.9|175821.9|175929.8|175799.8|175957.7|175827.7|175919.2|175789.2|16
1728439920000|2024-10-09 02:12:00|175924.1|175794.1|175917.3|175787.3|175924.1|175794.1|175914.5|175784.5|19
1728439930000|2024-10-09 02:12:10|175921.2|175791.2|175908.8|175778.8|175921.2|175791.2|175908.7|175778.7|9
1728439940000|2024-10-09 02:12:20|175907.8|175777.8|175907.5|175777.5|175907.9|175777.9|175907.5|175777.5|4
1728439950000|2024-10-09 02:12:30|175907.7|175777.7|175907.6|175777.6|175907.7|175777.7|175907.2|175777.2|3
1728439960000|2024-10-09 02:12:40|175911.7|175781.7|175920.8|175790.8|175923.8|175793.8|175911.7|175781.7|7
1728439970000|2024-10-09 02:12:50|175921|175791|175921.6|175791.6|175922.4|175792.4|175921|175791|5
1728439980000|2024-10-09 02:13:00|175921.7|175791.7|175918.7|175788.7|175921.7|175791.7|175918.7|175788.7|3
1728439990000|2024-10-09 02:13:10|175918.9|175788.9|175918.9|175788.9|175919|175789|175918.9|175788.9|3
1728440000000|2024-10-09 02:13:20|175918.7|175788.7|175915.4|175785.4|175934.7|175804.7|175915.4|175785.4|15
1728440010000|2024-10-09 02:13:30|175915.1|175785.1|175884|175754|175915.1|175785.1|175884|175754|12
1728440020000|2024-10-09 02:13:40|175876.5|175746.5|175879.7|175749.7|175880|175750|175876.5|175746.5|5
1728440030000|2024-10-09 02:13:50|175879.3|175749.3|175845.2|175715.2|175879.4|175749.4|175845.2|175715.2|4
1728440040000|2024-10-09 02:14:00|175845.9|175715.9|175842.7|175712.7|175846.3|175716.3|175842.4|175712.4|5
1728440050000|2024-10-09 02:14:10|175842.3|175712.3|175842|175712|175845.7|175715.7|175840.7|175710.7|8
1728440060000|2024-10-09 02:14:20|175843.2|175713.2|175843.2|175713.2|175843.2|175713.2|175843.2|175713.2|1
1728440070000|2024-10-09 02:14:30|175843|175713|175843.2|175713.2|175843.2|175713.2|175843|175713|2
1728440080000|2024-10-09 02:14:40|175842.2|175712.2|175843.1|175713.1|175843.1|175713.1|175841.6|175711.6|4
1728440090000|2024-10-09 02:14:50|175892.2|175686.7|175823.3|175693.3|175892.2|175701.1|175823.3|175675.4|8
1728440100000|2024-10-09 02:15:00|175822|175692|175823.6|175693.6|175824.2|175694.2|175822|175692|5
1728440110000|2024-10-09 02:15:10|175826.4|175696.4|175834.1|175704.1|175837.4|175707.4|175826.4|175696.4|10
1728440120000|2024-10-09 02:15:20|175830.3|175700.3|175830.4|175700.4|175834.1|175704.1|175829.8|175699.8|7
1728440130000|2024-10-09 02:15:30|175831.3|175701.3|175827.6|175697.6|175838.8|175708.8|175826.8|175696.8|22
1728440140000|2024-10-09 02:15:40|175825.7|175695.7|175826|175696|175827.8|175697.8|175825.7|175695.7|4
1728440150000|2024-10-09 02:15:50|175827.6|175697.6|175820|175690|175827.6|175697.6|175820|175690|5
1728440160000|2024-10-09 02:16:00|175819.2|175689.2|175817.6|175687.6|175820|175690|175817.6|175687.6|6
1728440170000|2024-10-09 02:16:10|175817.5|175687.5|175817.6|175687.6|175818.3|175688.3|175817.5|175687.5|4
1728440180000|2024-10-09 02:16:20|175818.3|175688.3|175817.9|175687.9|175819.3|175689.3|175817.9|175687.9|6
1728440190000|2024-10-09 02:16:30|175819.3|175689.3|175870.5|175645.1|175870.5|175689.3|175819.3|175638.3|5
1728440200000|2024-10-09 02:16:40|175864.1|175637.7|175825.4|175695.4|175875.3|175695.4|175825.2|175637.7|5
1728440210000|2024-10-09 02:16:50|175825.3|175695.3|175845.8|175715.8|175849.8|175719.8|175825.3|175695.3|6
1728440220000|2024-10-09 02:17:00|175853.3|175723.3|175842.6|175712.6|175854.1|175724.1|175832.5|175702.5|21
1728440230000|2024-10-09 02:17:10|175845.8|175715.8|175832.7|175702.7|175868.9|175720.1|175830.8|175659.8|16
1728440240000|2024-10-09 02:17:20|175837|175707|175848.6|175718.6|175848.7|175718.7|175837|175707|13
1728440250000|2024-10-09 02:17:30|175845.1|175715.1|175833.9|175703.9|175845.1|175715.1|175831.4|175701.4|10
1728440260000|2024-10-09 02:17:40|175829.2|175699.2|175851.5|175721.5|175855.6|175725.6|175825.4|175695.4|12
1728440270000|2024-10-09 02:17:50|175851.6|175721.6|175849|175719|175857.1|175727.1|175840.7|175710.7|13
1728440280000|2024-10-09 02:18:00|175836.4|175706.4|175835.9|175705.9|175847.1|175717.1|175832.4|175702.4|6
1728440290000|2024-10-09 02:18:10|175832.2|175702.2|175835.4|175705.4|175841.7|175711.7|175832.2|175702.2|7
1728440300000|2024-10-09 02:18:20|175834.2|175704.2|175829.6|175699.6|175841.9|175711.9|175829.6|175699.6|8
1728440310000|2024-10-09 02:18:30|175829.3|175699.3|175832.5|175702.5|175844.9|175714.9|175829.3|175699.3|10
1728440320000|2024-10-09 02:18:40|175833.9|175703.9|175830.2|175700.2|175833.9|175703.9|175830.2|175700.2|4
1728440330000|2024-10-09 02:18:50|175825.9|175695.9|175827.1|175697.1|175827.1|175697.1|175824.4|175694.4|4
1728440340000|2024-10-09 02:19:00|175827.3|175697.3|175823.2|175693.2|175827.3|175697.3|175823.2|175693.2|3
1728440350000|2024-10-09 02:19:10|175823.1|175693.1|175823.1|175693.1|175823.6|175693.6|175823.1|175693.1|4
1728440360000|2024-10-09 02:19:20|175823.3|175693.3|175830.5|175700.5|175837.2|175707.2|175823.1|175693.1|9
1728440370000|2024-10-09 02:19:30|175829.3|175699.3|175829|175699|175832.3|175702.3|175827.4|175697.4|6
1728440380000|2024-10-09 02:19:40|175831|175701|175829.4|175699.4|175831|175701|175829.4|175699.4|4
1728440390000|2024-10-09 02:19:50|175830.2|175700.2|175829.3|175699.3|175830.2|175700.2|175829.3|175699.3|3
1728440400000|2024-10-09 02:20:00|175828.9|175698.9|175820.3|175690.3|175828.9|175698.9|175820.3|175690.3|8
1728440410000|2024-10-09 02:20:10|175819.3|175689.3|175820.1|175690.1|175820.1|175690.1|175818.9|175688.9|4
1728440420000|2024-10-09 02:20:20|175818.6|175688.6|175764.6|175634.6|175818.9|175688.9|175760.4|175630.4|17
1728440430000|2024-10-09 02:20:30|175762.9|175632.9|175762|175632|175776|175646|175759.3|175629.3|17
1728440440000|2024-10-09 02:20:40|175766|175636|175802|175672|175802|175672|175765.4|175635.4|8
1728440450000|2024-10-09 02:20:50|175799.3|175669.3|175845.3|175715.3|175857.1|175727.1|175799.3|175669.3|15
1728440460000|2024-10-09 02:21:00|175843|175713|175832.9|175702.9|175852.8|175722.8|175832.4|175702.4|20
1728440470000|2024-10-09 02:21:10|175831.4|175701.4|175850|175720|175851.4|175721.4|175831.4|175701.4|18
1728440480000|2024-10-09 02:21:20|175850.4|175720.4|175839|175709|175850.4|175720.4|175835.2|175705.2|10
1728440490000|2024-10-09 02:21:30|175835|175705|175836|175706|175846.9|175716.9|175835|175705|15
1728440500000|2024-10-09 02:21:40|175809.3|175679.3|175835.8|175705.8|175835.8|175705.8|175809.3|175679.3|13
1728440510000|2024-10-09 02:21:50|175839.8|175709.8|175840.6|175710.6|175841.5|175711.5|175831|175701|17
1728440520000|2024-10-09 02:22:00|175839.4|175709.4|175837.4|175707.4|175841.1|175711.1|175837.3|175707.3|6
1728440530000|2024-10-09 02:22:10|175841.1|175711.1|175835|175705|175842.1|175712.1|175830.1|175700.1|10
1728440540000|2024-10-09 02:22:20|175834.9|175704.9|175828.7|175698.7|175834.9|175704.9|175828.7|175698.7|6
1728440550000|2024-10-09 02:22:30|175820.2|175690.2|175818|175688|175820.2|175690.2|175818|175688|5
1728440560000|2024-10-09 02:22:40|175817.2|175687.2|175817.5|175687.5|175817.5|175687.5|175817.2|175687.2|3
1728440570000|2024-10-09 02:22:50|175816.4|175686.4|175817.3|175687.3|175817.3|175687.3|175816.4|175686.4|4
1728440580000|2024-10-09 02:23:00|175825.3|175695.3|175827.1|175697.1|175827.1|175697.1|175825.3|175695.3|4
1728440590000|2024-10-09 02:23:10|175828.6|175698.6|175821.5|175691.5|175828.6|175698.6|175821.5|175691.5|5
1728440600000|2024-10-09 02:23:20|175822.4|175692.4|175819.2|175689.2|175822.4|175692.4|175818.7|175688.7|6
1728440610000|2024-10-09 02:23:30|175821.5|175691.5|175840.3|175710.3|175846.9|175716.9|175821.5|175691.5|9
1728440620000|2024-10-09 02:23:40|175838.8|175708.8|175834.4|175704.4|175839.1|175709.1|175834.4|175704.4|8
1728440630000|2024-10-09 02:23:50|175834.3|175704.3|175836.3|175706.3|175837.2|175707.2|175834.3|175704.3|6
1728440640000|2024-10-09 02:24:00|175836.7|175706.7|175825|175695|175836.7|175706.7|175825|175695|6
1728440650000|2024-10-09 02:24:10|175823.1|175693.1|175821.7|175691.7|175823.1|175693.1|175821.6|175691.6|6
1728440660000|2024-10-09 02:24:20|175820.9|175690.9|175819.7|175689.7|175821.2|175691.2|175819.7|175689.7|3
1728440670000|2024-10-09 02:24:30|175812.1|175682.1|175805|175675|175812.1|175682.1|175805|175675|6
1728440680000|2024-10-09 02:24:40|175804.6|175674.6|175824.7|175694.7|175824.7|175694.7|175804.6|175674.6|9
1728440690000|2024-10-09 02:24:50|175824.4|175694.4|175823.3|175693.3|175825|175695|175823.3|175693.3|3
1728440700000|2024-10-09 02:25:00|175823.2|175693.2|175823.1|175693.1|175823.3|175693.3|175822.9|175692.9|4
1728440710000|2024-10-09 02:25:10|175823.6|175693.6|175822.4|175692.4|175823.6|175693.6|175822.4|175692.4|3
1728440720000|2024-10-09 02:25:20|175820.8|175690.8|175822.7|175692.7|175823.3|175693.3|175820.8|175690.8|4
1728440730000|2024-10-09 02:25:30|175822.4|175692.4|175852.4|175722.4|175884.3|175730.1|175822.4|175678.9|6
1728440740000|2024-10-09 02:25:40|175849.2|175719.2|175849.6|175719.6|175849.6|175719.6|175841|175711|4
1728440750000|2024-10-09 02:25:50|175850|175720|175838|175708|175850|175720|175836.6|175706.6|7
1728440760000|2024-10-09 02:26:00|175837.6|175707.6|175836|175706|175840.6|175710.6|175835.8|175705.8|6
1728440770000|2024-10-09 02:26:10|175835.7|175705.7|175835.5|175705.5|175836.1|175706.1|175835.5|175705.5|4
1728440780000|2024-10-09 02:26:20|175834.9|175704.9|175831.5|175701.5|175835.4|175705.4|175831.5|175701.5|5
1728440790000|2024-10-09 02:26:30|175836.4|175706.4|175831.3|175701.3|175836.4|175706.4|175831.3|175701.3|3
1728440800000|2024-10-09 02:26:40|175831.2|175701.2|175847.2|175717.2|175855|175725|175831.2|175701.2|10
1728440810000|2024-10-09 02:26:50|175851.1|175721.1|175856|175726|175856|175726|175851.1|175721.1|2
1728440820000|2024-10-09 02:27:00|175854.5|175724.5|175852.5|175722.5|175855.6|175725.6|175852.5|175722.5|5
1728440840000|2024-10-09 02:27:20|175853.1|175723.1|175853.8|175723.8|175853.8|175723.8|175853.1|175723.1|2
1728440850000|2024-10-09 02:27:30|175856.8|175726.8|175863.2|175733.2|175865.7|175735.7|175856.8|175726.8|6
1728440860000|2024-10-09 02:27:40|175863.7|175733.7|175855.3|175725.3|175863.7|175733.7|175852.6|175722.6|7
1728440870000|2024-10-09 02:27:50|175861.7|175731.7|175860.1|175730.1|175862.2|175732.2|175857.5|175727.5|9
1728440880000|2024-10-09 02:28:00|175859.8|175729.8|175855|175725|175860|175730|175850.8|175720.8|12
1728440890000|2024-10-09 02:28:10|175858.2|175728.2|175856.2|175726.2|175859.7|175729.7|175854.7|175724.7|14
1728440900000|2024-10-09 02:28:20|175859.2|175729.2|175861.2|175731.2|175866|175736|175856.1|175726.1|16
1728440910000|2024-10-09 02:28:30|175858|175728|175858.8|175728.8|175863.4|175733.4|175857.3|175727.3|9
1728440920000|2024-10-09 02:28:40|175861.8|175731.8|175854.2|175724.2|175861.8|175731.8|175854.2|175724.2|8
1728440930000|2024-10-09 02:28:50|175858.5|175728.5|175852.1|175722.1|175860.4|175730.4|175852.1|175722.1|11
1728440940000|2024-10-09 02:29:00|175852.8|175722.8|175854|175724|175859.1|175729.1|175851|175721|12
1728440950000|2024-10-09 02:29:10|175850.2|175720.2|175856.6|175726.6|175859.9|175729.9|175849|175719|11
1728440960000|2024-10-09 02:29:20|175856.1|175726.1|175859.9|175729.9|175859.9|175729.9|175848.9|175718.9|6
1728440970000|2024-10-09 02:29:30|175852.2|175722.2|175857.3|175727.3|175857.3|175727.3|175852.2|175722.2|4
1728440980000|2024-10-09 02:29:40|175856.6|175726.6|175856.6|175726.6|175856.6|175726.6|175856.6|175726.6|1
1728440990000|2024-10-09 02:29:50|175857.3|175727.3|175857.4|175727.4|175857.4|175727.4|175857.3|175727.3|2
1728441000000|2024-10-09 02:30:00|175853.3|175723.3|175852.5|175722.5|175859.6|175729.6|175852.5|175722.5|14
1728441010000|2024-10-09 02:30:10|175852.6|175722.6|175855.5|175725.5|175857.4|175727.4|175851|175721|12
1728441020000|2024-10-09 02:30:20|175851.5|175721.5|175848.8|175718.8|175851.9|175721.9|175848.8|175718.8|6
1728441030000|2024-10-09 02:30:30|175854.4|175724.4|175853.3|175723.3|175859.4|175729.4|175852.6|175722.6|15
1728441040000|2024-10-09 02:30:40|175857.2|175727.2|175850.7|175720.7|175857.2|175727.2|175850.7|175720.7|10
1728441050000|2024-10-09 02:30:50|175850.6|175720.6|175850.6|175720.6|175850.9|175720.9|175850.4|175720.4|5
1728441060000|2024-10-09 02:31:00|175850.4|175720.4|175855.6|175725.6|175860.9|175730.9|175850.4|175720.4|8
1728441070000|2024-10-09 02:31:10|175855.5|175725.5|175823.5|175693.5|175855.5|175725.5|175823.5|175693.5|7
1728441080000|2024-10-09 02:31:20|175822|175692|175822.5|175692.5|175822.5|175692.5|175822|175692|2
1728441090000|2024-10-09 02:31:30|175822.1|175692.1|175822.1|175692.1|175822.6|175692.6|175822.1|175692.1|4
1728441100000|2024-10-09 02:31:40|175828.9|175698.9|175824.9|175694.9|175828.9|175698.9|175823.1|175693.1|7
1728441110000|2024-10-09 02:31:50|175823.7|175693.7|175824.2|175694.2|175824.2|175694.2|175823.7|175693.7|2
1728441120000|2024-10-09 02:32:00|175824.8|175694.8|175824.3|175694.3|175825.1|175695.1|175824.3|175694.3|3
1728441130000|2024-10-09 02:32:10|175836.6|175706.6|175834.9|175704.9|175836.6|175706.6|175834.9|175704.9|4
1728441140000|2024-10-09 02:32:20|175833.9|175703.9|175837.6|175707.6|175838|175708|175833.9|175703.9|3
1728441150000|2024-10-09 02:32:30|175837.4|175707.4|175836.5|175706.5|175837.4|175707.4|175836.5|175706.5|2
1728441160000|2024-10-09 02:32:40|175837.9|175707.9|175836.1|175706.1|175837.9|175707.9|175835.8|175705.8|5
1728441170000|2024-10-09 02:32:50|175836.7|175706.7|175836|175706|175836.7|175706.7|175836|175706|2
1728441180000|2024-10-09 02:33:00|175833.9|175703.9|175825|175695|175833.9|175703.9|175825|175695|6
1728441190000|2024-10-09 02:33:10|175825.1|175695.1|175832.7|175702.7|175832.7|175702.7|175825.1|175695.1|4
1728441200000|2024-10-09 02:33:20|175828.3|175698.3|175828.5|175698.5|175828.6|175698.6|175828.3|175698.3|3
1728441220000|2024-10-09 02:33:40|175829.2|175699.2|175826.8|175696.8|175829.2|175699.2|175826.8|175696.8|3
1728441230000|2024-10-09 02:33:50|175826.6|175696.6|175828.3|175698.3|175828.3|175698.3|175826.5|175696.5|5
1728441240000|2024-10-09 02:34:00|175826.5|175696.5|175841.3|175711.3|175841.3|175711.3|175824.9|175694.9|7
1728441250000|2024-10-09 02:34:10|175839.3|175709.3|175858.9|175728.9|175858.9|175728.9|175839.3|175709.3|8
1728441260000|2024-10-09 02:34:20|175857|175727|175855.5|175725.5|175859.2|175729.2|175852.6|175722.6|9
1728441270000|2024-10-09 02:34:30|175857.2|175727.2|175856.1|175726.1|175857.2|175727.2|175852.4|175722.4|5
1728441280000|2024-10-09 02:34:40|175852.4|175722.4|175856.2|175726.2|175857|175727|175851.7|175721.7|16
1728441290000|2024-10-09 02:34:50|175852|175722|175856.5|175726.5|175857|175727|175851.8|175721.8|17
1728441300000|2024-10-09 02:35:00|175852.2|175722.2|175827|175697|175855.4|175725.4|175826.4|175696.4|10
1728441320000|2024-10-09 02:35:20|175827.3|175697.3|175827|175697|175827.3|175697.3|175826.6|175696.6|4
1728441330000|2024-10-09 02:35:30|175828.2|175698.2|175825.4|175695.4|175828.5|175698.5|175824.8|175694.8|6
1728441350000|2024-10-09 02:35:50|175821.7|175691.7|175816|175686|175821.7|175691.7|175815.9|175685.9|5
1728441360000|2024-10-09 02:36:00|175815.3|175685.3|175815.3|175685.3|175815.4|175685.4|175815.3|175685.3|3
1728441370000|2024-10-09 02:36:10|175816|175686|175816|175686|175816|175686|175816|175686|1
1728441380000|2024-10-09 02:36:20|175816.1|175686.1|175867.9|175648.1|175867.9|175686.1|175816.1|175648.1|5
1728441390000|2024-10-09 02:36:30|175821.8|175691.8|175820.6|175690.6|175821.8|175691.8|175820|175690|3
1728441400000|2024-10-09 02:36:40|175820|175690|175821.9|175691.9|175822.3|175692.3|175820|175690|5
1728441410000|2024-10-09 02:36:50|175820.9|175690.9|175821|175691|175821.6|175691.6|175820.7|175690.7|4
1728441420000|2024-10-09 02:37:00|175822.1|175692.1|175821.4|175691.4|175822.3|175692.3|175821.4|175691.4|4
1728441430000|2024-10-09 02:37:10|175871.6|175648.7|175869.9|175643.6|175871.6|175648.7|175864.2|175643.6|4
1728441440000|2024-10-09 02:37:20|175870.1|175647.3|175821.6|175691.6|175870.1|175691.6|175821.6|175647.3|3
1728441450000|2024-10-09 02:37:30|175821.7|175691.7|175821.7|175691.7|175821.7|175691.7|175821.7|175691.7|1
1728441460000|2024-10-09 02:37:40|175821.6|175691.6|175821.6|175691.6|175821.6|175691.6|175821.6|175691.6|1
1728441470000|2024-10-09 02:37:50|175823|175693|175821.4|175691.4|175823|175693|175821.4|175691.4|2
1728441480000|2024-10-09 02:38:00|175821.7|175691.7|175921.3|175700.8|175921.3|175702.8|175821.7|175691.7|8
1728441490000|2024-10-09 02:38:10|175924.3|175700.1|175916|175702.3|175924.3|175702.3|175916|175700.1|2
1728441500000|2024-10-09 02:38:20|175917|175701.5|175916.7|175698.5|175917|175701.5|175916.7|175698.5|4
1728441510000|2024-10-09 02:38:30|175906.9|175698.6|175869.2|175739.2|175906.9|175739.2|175869.2|175698.6|3
1728441520000|2024-10-09 02:38:40|175869.4|175739.4|175869.4|175739.4|175869.4|175739.4|175869.3|175739.3|3
1728441530000|2024-10-09 02:38:50|175860|175730|175860|175730|175866.1|175736.1|175860|175730|10
1728441540000|2024-10-09 02:39:00|175859.9|175729.9|175859.9|175729.9|175859.9|175729.9|175856.1|175726.1|3
1728441550000|2024-10-09 02:39:10|175856.4|175726.4|175856.4|175726.4|175860.1|175730.1|175856.2|175726.2|5
1728441570000|2024-10-09 02:39:30|175856.6|175726.6|175866|175736|175866|175736|175855.1|175725.1|15
1728441580000|2024-10-09 02:39:40|175860.7|175730.7|175950.3|175820.3|175984.5|175825.9|175855.7|175725.7|15
1728441590000|2024-10-09 02:39:50|175954.3|175824.3|175967.8|175837.8|175971.2|175841.2|175949.3|175819.3|18
1728441600000|2024-10-09 02:40:00|176007.6|175804.9|175961.3|175831.3|176007.6|175833.3|175954|175801|13
1728441610000|2024-10-09 02:40:10|175965|175835|175961.9|175831.9|175997.5|175856.5|175961|175796.4|21
1728441620000|2024-10-09 02:40:20|175964.6|175834.6|175978.2|175848.2|175978.2|175848.2|175960.2|175830.2|20
1728441630000|2024-10-09 02:40:30|176038.6|175821.9|176037.1|175816.7|176038.6|175873.3|176003.3|175810.9|14
1728441640000|2024-10-09 02:40:40|176028.1|175817.7|176034.7|175829.1|176042.3|175877.9|175988.4|175816.2|23
1728441650000|2024-10-09 02:40:50|176031.7|175820.6|175976.3|175846.3|176031.7|175854.8|175976.3|175807.9|20
1728441660000|2024-10-09 02:41:00|175970.5|175840.5|176014.8|175814.7|176029|175853.8|175968.9|175812.6|24
1728441670000|2024-10-09 02:41:10|175983.5|175853.5|175983.3|175853.3|176027.9|175863.9|175983.3|175817.4|18
1728441680000|2024-10-09 02:41:20|175983.8|175853.8|175986.5|175856.5|175992.6|175862.6|175981.5|175851.5|14
1728441690000|2024-10-09 02:41:30|175985.1|175855.1|175941.4|175811.4|175985.1|175855.1|175941.4|175811.4|14
1728441700000|2024-10-09 02:41:40|175937.5|175807.5|175972.5|175842.5|175976|175846|175937.3|175807.3|15
1728441710000|2024-10-09 02:41:50|175976.8|175846.8|175987|175857|175987|175857|175976.8|175846.8|17
1728441720000|2024-10-09 02:42:00|175983.7|175853.7|175964.8|175834.8|175989.7|175859.7|175961.3|175831.3|20
1728441730000|2024-10-09 02:42:10|175960.6|175830.6|175936.8|175806.8|175966.7|175836.7|175936.8|175806.8|8
1728441740000|2024-10-09 02:42:20|175938.1|175808.1|175965.1|175835.1|175965.1|175835.1|175938.1|175808.1|10
1728441750000|2024-10-09 02:42:30|175972.1|175842.1|175967|175837|175985.1|175855.1|175967|175837|15
1728441760000|2024-10-09 02:42:40|175967.2|175837.2|175964.7|175834.7|175967.2|175837.2|175964.4|175834.4|5
1728441770000|2024-10-09 02:42:50|175964.6|175834.6|175961.9|175831.9|175964.6|175834.6|175961.6|175831.6|5
1728441780000|2024-10-09 02:43:00|175962|175832|175962|175832|175962|175832|175962|175832|1
1728441790000|2024-10-09 02:43:10|175963.6|175833.6|175961.5|175831.5|175963.6|175833.6|175961.5|175831.5|2
1728441800000|2024-10-09 02:43:20|175964|175834|175974.6|175844.6|175975.1|175845.1|175963.6|175833.6|6
1728441810000|2024-10-09 02:43:30|175968.9|175838.9|175988.7|175858.7|176043.7|175881|175968.9|175838.9|12
1728441820000|2024-10-09 02:43:40|175992|175862|175992.4|175862.4|176005.5|175875.5|175990.7|175860.7|18
1728441830000|2024-10-09 02:43:50|175994.4|175864.4|175989.2|175859.2|175998.1|175868.1|175985|175855|11
1728441840000|2024-10-09 02:44:00|175986|175856|175969.8|175839.8|175986|175856|175969.8|175839.8|6
1728441850000|2024-10-09 02:44:10|175968.9|175838.9|175965.3|175835.3|175968.9|175838.9|175963.7|175833.7|7
1728441860000|2024-10-09 02:44:20|175965.8|175835.8|175970.1|175840.1|175971.2|175841.2|175965.8|175835.8|5
1728441870000|2024-10-09 02:44:30|175969.6|175839.6|175972.2|175842.2|175972.4|175842.4|175968.9|175838.9|5
1728441880000|2024-10-09 02:44:40|175971.7|175841.7|175967.9|175837.9|175971.9|175841.9|175963.2|175833.2|6
1728441890000|2024-10-09 02:44:50|175966.5|175836.5|175968|175838|175968|175838|175966.5|175836.5|2
1728441900000|2024-10-09 02:45:00|175966.3|175836.3|175954|175824|175967.9|175837.9|175952.8|175822.8|7
1728441910000|2024-10-09 02:45:10|175956.7|175826.7|175894.9|175764.9|175956.7|175826.7|175879.9|175749.9|15
1728441920000|2024-10-09 02:45:20|175891.9|175761.9|175894.9|175764.9|175899.9|175769.9|175891.9|175761.9|9
1728441930000|2024-10-09 02:45:30|175897.9|175767.9|175884.9|175754.9|175898.1|175768.1|175874.8|175744.8|19
1728441940000|2024-10-09 02:45:40|175881.3|175751.3|175885.4|175755.4|175894.8|175764.8|175881.3|175751.3|11
1728441950000|2024-10-09 02:45:50|175882.1|175752.1|175855.7|175725.7|175882.1|175752.1|175855.7|175725.7|6
1728441960000|2024-10-09 02:46:00|175859.2|175729.2|175837.3|175707.3|175862.3|175732.3|175835|175705|23
1728441970000|2024-10-09 02:46:10|175833.8|175703.8|175831.6|175701.6|175837.3|175707.3|175828.3|175698.3|13
1728441980000|2024-10-09 02:46:20|175833|175703|175842.8|175712.8|175842.8|175712.8|175826.7|175696.7|14
1728441990000|2024-10-09 02:46:30|175846.6|175716.6|175832.8|175702.8|175846.6|175716.6|175832.8|175702.8|7
1728442000000|2024-10-09 02:46:40|175832.4|175702.4|175831.4|175701.4|175832.4|175702.4|175826.5|175696.5|8
1728442010000|2024-10-09 02:46:50|175830.1|175700.1|175827.1|175697.1|175831.1|175701.1|175823.2|175693.2|7
1728442020000|2024-10-09 02:47:00|175831.1|175701.1|175833.5|175703.5|175833.5|175703.5|175825.3|175695.3|9
1728442030000|2024-10-09 02:47:10|175836.7|175706.7|175840.9|175710.9|175846.2|175716.2|175831.1|175701.1|10
1728442040000|2024-10-09 02:47:20|175840.3|175710.3|175852.6|175722.6|175853.3|175723.3|175840.2|175710.2|6
1728442050000|2024-10-09 02:47:30|175863.7|175733.7|175857|175727|175867.3|175737.3|175857|175727|8
1728442060000|2024-10-09 02:47:40|175847.1|175717.1|175846.1|175716.1|175849.8|175719.8|175845.8|175715.8|5
1728442070000|2024-10-09 02:47:50|175842.2|175712.2|175835.9|175705.9|175842.2|175712.2|175835.9|175705.9|4
1728442080000|2024-10-09 02:48:00|175835.6|175705.6|175836.7|175706.7|175838.2|175708.2|175835.6|175705.6|4
1728442090000|2024-10-09 02:48:10|175836.6|175706.6|175833.7|175703.7|175836.6|175706.6|175833.7|175703.7|4
1728442100000|2024-10-09 02:48:20|175835.7|175705.7|175852|175722|175855.4|175725.4|175835.7|175705.7|14
1728442110000|2024-10-09 02:48:30|175848.8|175718.8|175852.8|175722.8|175856.7|175726.7|175838.8|175708.8|15
1728442120000|2024-10-09 02:48:40|175855.6|175725.6|175839.2|175709.2|175855.6|175725.6|175839.2|175709.2|13
1728442130000|2024-10-09 02:48:50|175839.1|175709.1|175841|175711|175846.6|175716.6|175839.1|175709.1|9
1728442140000|2024-10-09 02:49:00|175845.3|175715.3|175841.1|175711.1|175846.4|175716.4|175841.1|175711.1|5
1728442150000|2024-10-09 02:49:10|175840.8|175710.8|175840.5|175710.5|175840.8|175710.8|175840.5|175710.5|3
1728442160000|2024-10-09 02:49:20|175840.6|175710.6|175840.7|175710.7|175840.7|175710.7|175840.6|175710.6|2
1728442170000|2024-10-09 02:49:30|175841|175711|175840.7|175710.7|175841|175711|175840.6|175710.6|4
1728442180000|2024-10-09 02:49:40|175843.5|175713.5|175846.4|175716.4|175856.5|175726.5|175843.5|175713.5|6
1728442190000|2024-10-09 02:49:50|175842.2|175712.2|175847.6|175717.6|175853.3|175723.3|175841.3|175711.3|9
1728442200000|2024-10-09 02:50:00|175844.6|175714.6|175833.1|175703.1|175845|175715|175833.1|175703.1|7
1728442210000|2024-10-09 02:50:10|175833.2|175703.2|175857|175727|175857|175727|175833.2|175703.2|4
1728442220000|2024-10-09 02:50:20|175850|175720|175848|175718|175854.2|175724.2|175843|175713|15
1728442230000|2024-10-09 02:50:30|175851.4|175721.4|175847.1|175717.1|175854.9|175724.9|175836.8|175706.8|20
1728442240000|2024-10-09 02:50:40|175846.8|175716.8|175848.7|175718.7|175851.1|175721.1|175840.6|175710.6|11
1728442250000|2024-10-09 02:50:50|175843.9|175713.9|175836.5|175706.5|175849.3|175719.3|175836.5|175706.5|11
1728442260000|2024-10-09 02:51:00|175837.3|175707.3|175836.3|175706.3|175837.3|175707.3|175835.5|175705.5|5
1728442270000|2024-10-09 02:51:10|175835.7|175705.7|175835.6|175705.6|175836.5|175706.5|175835.4|175705.4|6
1728442280000|2024-10-09 02:51:20|175835.3|175705.3|175837.3|175707.3|175837.3|175707.3|175835.3|175705.3|5
1728442290000|2024-10-09 02:51:30|175836.8|175706.8|175836.8|175706.8|175836.9|175706.9|175836.1|175706.1|7
1728442300000|2024-10-09 02:51:40|175836.9|175706.9|175836.8|175706.8|175836.9|175706.9|175836.8|175706.8|2
1728442310000|2024-10-09 02:51:50|175837.2|175707.2|175835.1|175705.1|175837.2|175707.2|175834.8|175704.8|4
1728442320000|2024-10-09 02:52:00|175835.5|175705.5|175835.1|175705.1|175835.5|175705.5|175835.1|175705.1|4
1728442340000|2024-10-09 02:52:20|175836.9|175706.9|175830.8|175700.8|175836.9|175706.9|175830.8|175700.8|3
1728442350000|2024-10-09 02:52:30|175830.6|175700.6|175839.9|175709.9|175851.7|175721.7|175830.6|175700.6|9
1728442360000|2024-10-09 02:52:40|175840.1|175710.1|175839.9|175709.9|175840.2|175710.2|175839.9|175709.9|4
1728442370000|2024-10-09 02:52:50|175839.6|175709.6|175839.9|175709.9|175839.9|175709.9|175839.6|175709.6|2
1728442380000|2024-10-09 02:53:00|175839.4|175709.4|175845.2|175715.2|175848.7|175718.7|175839.4|175709.4|7
1728442390000|2024-10-09 02:53:10|175846.6|175716.6|175840.8|175710.8|175846.6|175716.6|175840.8|175710.8|3
1728442400000|2024-10-09 02:53:20|175841.2|175711.2|175840.8|175710.8|175841.2|175711.2|175840.8|175710.8|2
1728442410000|2024-10-09 02:53:30|175840.2|175710.2|175840.8|175710.8|175840.8|175710.8|175840.2|175710.2|2
1728442420000|2024-10-09 02:53:40|175846.4|175716.4|175846.4|175716.4|175846.4|175716.4|175846.4|175716.4|1
1728442430000|2024-10-09 02:53:50|175846.8|175716.8|175846.4|175716.4|175846.8|175716.8|175846.4|175716.4|2
1728442440000|2024-10-09 02:54:00|175846.1|175716.1|175839.9|175709.9|175898.6|175716.4|175839.9|175651.5|4
1728442460000|2024-10-09 02:54:20|175839.6|175709.6|175839.8|175709.8|175839.8|175709.8|175839.6|175709.6|2
1728442470000|2024-10-09 02:54:30|175843.7|175713.7|175871.7|175741.7|175871.7|175741.7|175838.7|175708.7|7
1728442480000|2024-10-09 02:54:40|175871.3|175741.3|175871.4|175741.4|175871.4|175741.4|175871.3|175741.3|2
1728442490000|2024-10-09 02:54:50|175871.3|175741.3|175854.4|175724.4|175872.6|175742.6|175850.1|175720.1|13
1728442500000|2024-10-09 02:55:00|175860.5|175730.5|175834.5|175704.5|175861.5|175731.5|175834.5|175704.5|10
1728442510000|2024-10-09 02:55:10|175834.3|175704.3|175834.3|175704.3|175834.3|175704.3|175834.3|175704.3|1
1728442520000|2024-10-09 02:55:20|175834|175704|175834.3|175704.3|175834.6|175704.6|175834|175704|4
1728442530000|2024-10-09 02:55:30|175837.3|175707.3|175854|175724|175858.4|175728.4|175837.3|175707.3|11
1728442540000|2024-10-09 02:55:40|175853.7|175723.7|175843.8|175713.8|175853.8|175723.8|175843.7|175713.7|8
1728442550000|2024-10-09 02:55:50|175845|175715|175844.2|175714.2|175845|175715|175843.9|175713.9|4
1728442560000|2024-10-09 02:56:00|175844.1|175714.1|175868.3|175738.3|175868.3|175738.3|175844.1|175714.1|6
1728442570000|2024-10-09 02:56:10|175871.7|175741.7|175877.7|175747.7|175877.7|175747.7|175871.7|175741.7|3
1728442590000|2024-10-09 02:56:30|175877.5|175747.5|175877.7|175747.7|175877.7|175747.7|175877.5|175747.5|2
1728442600000|2024-10-09 02:56:40|175877.6|175747.6|175926|175714.1|175926|175747.6|175877|175714.1|4
1728442610000|2024-10-09 02:56:50|175922.3|175703.1|175922.3|175703.1|175922.3|175703.1|175922.3|175703.1|1
1728442620000|2024-10-09 02:57:00|175846.9|175704.2|175843.3|175713.3|175846.9|175716.9|175843.3|175704.2|4
1728442630000|2024-10-09 02:57:10|175841.3|175711.3|175841.3|175711.3|175841.3|175711.3|175841.3|175711.3|1
1728442640000|2024-10-09 02:57:20|175841|175711|175841|175711|175841.1|175711.1|175841|175711|3
1728442650000|2024-10-09 02:57:30|175840.8|175710.8|175873.5|175743.5|175873.5|175743.5|175840.8|175710.8|8
1728442660000|2024-10-09 02:57:40|175867.4|175737.4|175887.9|175757.9|175887.9|175757.9|175861.7|175731.7|10
1728442670000|2024-10-09 02:57:50|175891.6|175761.6|175907.1|175777.1|175907.1|175777.1|175891.6|175761.6|8
1728442680000|2024-10-09 02:58:00|175910.2|175780.2|175908.6|175778.6|175910.5|175780.5|175908.6|175778.6|5
1728442690000|2024-10-09 02:58:10|175910.2|175780.2|175907.8|175777.8|175911|175781|175907.4|175777.4|9
1728442700000|2024-10-09 02:58:20|175908.8|175778.8|175917.9|175787.9|175921.3|175791.3|175908.8|175778.8|10
1728442710000|2024-10-09 02:58:30|175916.2|175786.2|175925|175795|175928.8|175798.8|175916.2|175786.2|11
1728442720000|2024-10-09 02:58:40|175923.6|175793.6|175922.2|175792.2|175927.6|175797.6|175920|175790|10
1728442730000|2024-10-09 02:58:50|175917.7|175787.7|175916.5|175786.5|175922.3|175792.3|175915.5|175785.5|15
1728442740000|2024-10-09 02:59:00|175916.1|175786.1|175916|175786|175916.7|175786.7|175916|175786|4
1728442750000|2024-10-09 02:59:10|175918|175788|175918.9|175788.9|175920|175790|175918|175788|6
1728442760000|2024-10-09 02:59:20|175918.4|175788.4|175918.6|175788.6|175918.6|175788.6|175918.4|175788.4|2
1728442770000|2024-10-09 02:59:30|175917.8|175787.8|175918.1|175788.1|175918.1|175788.1|175917.8|175787.8|6
1728442780000|2024-10-09 02:59:40|175917|175787|175916.4|175786.4|175917|175787|175916.4|175786.4|2
1728442790000|2024-10-09 02:59:50|175969.1|175726.9|175917.7|175787.7|175969.1|175788|175917.3|175726.9|4
1728442800000|2024-10-09 03:00:00|175918.1|175788.1|175909.7|175779.7|175918.1|175788.1|175909.7|175779.7|6
1728442810000|2024-10-09 03:00:10|175910.1|175780.1|175909.8|175779.8|175910.1|175780.1|175909.8|175779.8|2
1728442820000|2024-10-09 03:00:20|175910.3|175780.3|175909.8|175779.8|175910.3|175780.3|175909.8|175779.8|2
1728442830000|2024-10-09 03:00:30|175908.8|175778.8|175901.7|175771.7|175910.3|175780.3|175901.3|175771.3|9
1728442840000|2024-10-09 03:00:40|175901.9|175771.9|175901.6|175771.6|175901.9|175771.9|175901.6|175771.6|2
1728442850000|2024-10-09 03:00:50|175901.7|175771.7|175901.7|175771.7|175901.7|175771.7|175901.7|175771.7|1
1728442860000|2024-10-09 03:01:00|175902.6|175772.6|175902.6|175772.6|175902.6|175772.6|175902.6|175772.6|1
1728442870000|2024-10-09 03:01:10|175901.7|175771.7|175902.6|175772.6|175902.6|175772.6|175901.7|175771.7|2
1728442880000|2024-10-09 03:01:20|175900.7|175770.7|175900.4|175770.4|175906.6|175776.6|175899.9|175769.9|7
1728442890000|2024-10-09 03:01:30|175906.7|175776.7|175906.1|175776.1|175908.3|175778.3|175899.6|175769.6|11
1728442900000|2024-10-09 03:01:40|175899.6|175769.6|175911.9|175781.9|175912.7|175782.7|175899.6|175769.6|10
1728442910000|2024-10-09 03:01:50|175912.2|175782.2|175912.7|175782.7|175912.7|175782.7|175912.2|175782.2|2
1728442920000|2024-10-09 03:02:00|175914|175784|175913.1|175783.1|175914|175784|175912.8|175782.8|4
1728442930000|2024-10-09 03:02:10|175913.2|175783.2|175983.5|175853.5|175983.5|175853.5|175913.2|175783.2|13
1728442940000|2024-10-09 03:02:20|175986.3|175856.3|175981.5|175851.5|175993.2|175863.2|175981.4|175851.4|13
1728442950000|2024-10-09 03:02:30|175976.7|175846.7|175977|175847|175980.4|175850.4|175973|175843|12
1728442960000|2024-10-09 03:02:40|175972.7|175842.7|175975.5|175845.5|175977.1|175847.1|175971.8|175841.8|13
1728442970000|2024-10-09 03:02:50|175975.2|175845.2|175971.2|175841.2|175976|175846|175971.2|175841.2|4
1728442980000|2024-10-09 03:03:00|175970.3|175840.3|175969.6|175839.6|175970.7|175840.7|175969.6|175839.6|3
1728442990000|2024-10-09 03:03:10|175969.5|175839.5|175974.2|175844.2|175974.2|175844.2|175969.5|175839.5|4
1728443010000|2024-10-09 03:03:30|175989.7|175859.7|176011|175881|176012.1|175882.1|175987.8|175857.8|23
1728443020000|2024-10-09 03:03:40|176005.7|175875.7|175996.1|175866.1|176012.4|175882.4|175996.1|175866.1|17
1728443030000|2024-10-09 03:03:50|175992.3|175862.3|175996.5|175866.5|176004.3|175874.3|175991.2|175861.2|15
1728443040000|2024-10-09 03:04:00|175994|175864|175985.4|175855.4|175994|175864|175985.4|175855.4|7
1728443050000|2024-10-09 03:04:10|175989.4|175859.4|175981.7|175851.7|175990.4|175860.4|175981.7|175851.7|7
1728443060000|2024-10-09 03:04:20|175982.1|175852.1|175981.1|175851.1|175987.3|175857.3|175979.1|175849.1|12
1728443070000|2024-10-09 03:04:30|175980.9|175850.9|175979.4|175849.4|175981|175851|175976.6|175846.6|9
1728443080000|2024-10-09 03:04:40|175976.9|175846.9|175972.5|175842.5|175976.9|175846.9|175972.5|175842.5|4
1728443090000|2024-10-09 03:04:50|175971.5|175841.5|175970.7|175840.7|175971.5|175841.5|175970.3|175840.3|4
1728443100000|2024-10-09 03:05:00|175970.9|175840.9|175970.8|175840.8|175971.6|175841.6|175970.8|175840.8|4
1728443110000|2024-10-09 03:05:10|175970.2|175840.2|175970.5|175840.5|175970.5|175840.5|175970.2|175840.2|2
1728443120000|2024-10-09 03:05:20|175970.1|175840.1|176016.6|175808.4|176016.6|175840.1|175970.1|175805.1|3
1728443130000|2024-10-09 03:05:30|176020.7|175804.6|175973.7|175843.7|176020.7|175843.7|175970.6|175804.6|6
1728443140000|2024-10-09 03:05:40|175975.2|175845.2|175974.2|175844.2|175975.2|175845.2|175974.1|175844.1|3
1728443150000|2024-10-09 03:05:50|175974.3|175844.3|175971.3|175841.3|175975.1|175845.1|175971.3|175841.3|3
1728443160000|2024-10-09 03:06:00|175971.7|175841.7|175984.4|175854.4|175987.9|175857.9|175971.5|175841.5|9
1728443170000|2024-10-09 03:06:10|175980.1|175850.1|175989.6|175859.6|175991.8|175861.8|175980.1|175850.1|5
1728443180000|2024-10-09 03:06:20|175989.4|175859.4|175989|175859|175989.6|175859.6|175989|175859|4
1728443190000|2024-10-09 03:06:30|175989.5|175859.5|175983.1|175853.1|175989.6|175859.6|175983.1|175853.1|4
1728443200000|2024-10-09 03:06:40|175987.9|175857.9|175982.8|175852.8|175987.9|175857.9|175982.8|175852.8|3
1728443210000|2024-10-09 03:06:50|175982.6|175852.6|175980|175850|175984.2|175854.2|175980|175850|7
1728443220000|2024-10-09 03:07:00|175974.8|175844.8|175990.5|175860.5|176010|175880|175974.8|175844.8|18
1728443230000|2024-10-09 03:07:10|175987.7|175857.7|175988.8|175858.8|175988.8|175858.8|175985.5|175855.5|7
1728443240000|2024-10-09 03:07:20|175988|175858|175984.6|175854.6|175988|175858|175984.5|175854.5|6
1728443250000|2024-10-09 03:07:30|175984.5|175854.5|175983.3|175853.3|175984.5|175854.5|175983.2|175853.2|4
1728443260000|2024-10-09 03:07:40|175983.5|175853.5|175980|175850|175983.5|175853.5|175980|175850|3
1728443270000|2024-10-09 03:07:50|175981.7|175851.7|175983.9|175853.9|175983.9|175853.9|175981.7|175851.7|3
1728443280000|2024-10-09 03:08:00|175984.4|175854.4|175981.6|175851.6|175984.4|175854.4|175981.5|175851.5|5
1728443290000|2024-10-09 03:08:10|175981.7|175851.7|175982.9|175852.9|175983.4|175853.4|175981.7|175851.7|3
1728443300000|2024-10-09 03:08:20|175983|175853|175982.5|175852.5|175983|175853|175982.5|175852.5|3
1728443310000|2024-10-09 03:08:30|175981.8|175851.8|175976.8|175846.8|175981.8|175851.8|175974.8|175844.8|7
1728443320000|2024-10-09 03:08:40|175977.2|175847.2|175978.4|175848.4|175980|175850|175977.2|175847.2|4
1728443330000|2024-10-09 03:08:50|175978.9|175848.9|175978.9|175848.9|175978.9|175848.9|175978.9|175848.9|1
1728443340000|2024-10-09 03:09:00|175980|175850|175978|175848|175980|175850|175978|175848|3
1728443350000|2024-10-09 03:09:10|175975.3|175845.3|175973.6|175843.6|175978.2|175848.2|175970.5|175840.5|5
1728443360000|2024-10-09 03:09:20|175974.1|175844.1|175974.7|175844.7|175975|175845|175974.1|175844.1|5
1728443370000|2024-10-09 03:09:30|175975|175845|175974.7|175844.7|175975|175845|175974.7|175844.7|2
1728443380000|2024-10-09 03:09:40|175973.5|175843.5|175977.4|175847.4|175977.4|175847.4|175973.5|175843.5|3
1728443390000|2024-10-09 03:09:50|175976.9|175846.9|175979.5|175849.5|175979.5|175849.5|175976.9|175846.9|4
1728443400000|2024-10-09 03:10:00|175978.3|175848.3|176091.7|175961.7|176091.7|175961.7|175978|175848|22
1728443410000|2024-10-09 03:10:10|176087.2|175957.2|176089.6|175959.6|176090.8|175960.8|176081.7|175951.7|11
1728443420000|2024-10-09 03:10:20|176089|175959|176107.2|175977.2|176108|175978|176085.1|175955.1|13
1728443430000|2024-10-09 03:10:30|176106.8|175976.8|176114.9|175984.9|176114.9|175984.9|176106.8|175976.8|6
1728443440000|2024-10-09 03:10:40|176115.1|175985.1|176113.3|175983.3|176115.1|175985.1|176104.5|175974.5|8
1728443450000|2024-10-09 03:10:50|176112.8|175982.8|176106|175976|176112.8|175982.8|176106|175976|12
1728443460000|2024-10-09 03:11:00|176103.2|175973.2|176110.6|175980.6|176112.9|175982.9|176103.2|175973.2|9
1728443470000|2024-10-09 03:11:10|176109.4|175979.4|176093|175963|176109.8|175979.8|176089.5|175959.5|11
1728443480000|2024-10-09 03:11:20|176094.5|175964.5|176101.7|175971.7|176101.7|175971.7|176094.5|175964.5|3
1728443490000|2024-10-09 03:11:30|176105.2|175975.2|176117.6|175987.6|176117.7|175987.7|176105.2|175975.2|7
1728443500000|2024-10-09 03:11:40|176113.4|175983.4|176111|175981|176113.4|175983.4|176111|175981|4
1728443510000|2024-10-09 03:11:50|176109.8|175979.8|176112.4|175982.4|176112.4|175982.4|176109.8|175979.8|2
1728443520000|2024-10-09 03:12:00|176112.5|175982.5|176110.8|175980.8|176112.5|175982.5|176110.6|175980.6|6
1728443530000|2024-10-09 03:12:10|176106|175976|176094|175964|176106|175976|176094|175964|8
1728443540000|2024-10-09 03:12:20|176087.7|175957.7|176088.5|175958.5|176093.8|175963.8|176087.7|175957.7|12
1728443550000|2024-10-09 03:12:30|176091.5|175961.5|176090.7|175960.7|176094.9|175964.9|176087.1|175957.1|12
1728443560000|2024-10-09 03:12:40|176094.7|175964.7|176090.3|175960.3|176096.5|175966.5|176086.5|175956.5|25
1728443570000|2024-10-09 03:12:50|176085.9|175955.9|176087.1|175957.1|176091.2|175961.2|176084.5|175954.5|8
1728443580000|2024-10-09 03:13:00|176087.2|175957.2|176091|175961|176095.5|175965.5|176087.1|175957.1|8
1728443590000|2024-10-09 03:13:10|176090.8|175960.8|176090.2|175960.2|176093.9|175963.9|176090.2|175960.2|4
1728443600000|2024-10-09 03:13:20|176089.6|175959.6|176104|175974|176114.4|175984.4|176089.2|175959.2|12
1728443610000|2024-10-09 03:13:30|176101.5|175971.5|176092.9|175962.9|176101.6|175971.6|176091.6|175961.6|8
1728443620000|2024-10-09 03:13:40|176092.7|175962.7|176108.7|175978.7|176108.8|175978.8|176092.7|175962.7|8
1728443630000|2024-10-09 03:13:50|176109.4|175979.4|176106.9|175976.9|176109.4|175979.4|176100|175970|12
1728443640000|2024-10-09 03:14:00|176105.7|175975.7|176092.8|175962.8|176105.7|175975.7|176092.8|175962.8|11
1728443650000|2024-10-09 03:14:10|176092.9|175962.9|176111.2|175981.2|176111.2|175981.2|176091.6|175961.6|6
1728443660000|2024-10-09 03:14:20|176111|175981|176109.2|175979.2|176111|175981|176109.2|175979.2|3
1728443670000|2024-10-09 03:14:30|176109|175979|176107.2|175977.2|176111.8|175981.8|176104.2|175974.2|9
1728443680000|2024-10-09 03:14:40|176104.8|175974.8|176097.6|175967.6|176109.8|175979.8|176097.6|175967.6|10
1728443690000|2024-10-09 03:14:50|176094.6|175964.6|176105.2|175975.2|176111.8|175981.8|176089.5|175959.5|9
1728443700000|2024-10-09 03:15:00|176099|175969|176091.5|175961.5|176099|175969|176090.7|175960.7|8
1728443710000|2024-10-09 03:15:10|176091.9|175961.9|176104.5|175974.5|176106.7|175976.7|176087.9|175957.9|7
1728443720000|2024-10-09 03:15:20|176105.1|175975.1|176105.1|175975.1|176105.1|175975.1|176105.1|175975.1|1
1728443730000|2024-10-09 03:15:30|176104.9|175974.9|176110.1|175980.1|176110.1|175980.1|176104.9|175974.9|5
1728443740000|2024-10-09 03:15:40|176109.7|175979.7|176106.5|175976.5|176110.2|175980.2|176106.2|175976.2|7
1728443750000|2024-10-09 03:15:50|176106.2|175976.2|176107|175977|176107|175977|176104.9|175974.9|8
1728443760000|2024-10-09 03:16:00|176107.8|175977.8|176107|175977|176107.8|175977.8|176107|175977|2
1728443770000|2024-10-09 03:16:10|176110.6|175980.6|176098.7|175968.7|176110.6|175980.6|176095.4|175965.4|10
1728443780000|2024-10-09 03:16:20|176102.2|175972.2|176091.5|175961.5|176107.1|175977.1|176091.5|175961.5|15
1728443790000|2024-10-09 03:16:30|176088.7|175958.7|176088.6|175958.6|176088.9|175958.9|176088.6|175958.6|3
1728443800000|2024-10-09 03:16:40|176089|175959|176088.9|175958.9|176089.3|175959.3|176088.9|175958.9|5
1728443810000|2024-10-09 03:16:50|176089.4|175959.4|176102.4|175972.4|176102.4|175972.4|176089.4|175959.4|6
1728443820000|2024-10-09 03:17:00|176100.4|175970.4|176099.4|175969.4|176100.4|175970.4|176099.4|175969.4|2
1728443830000|2024-10-09 03:17:10|176099.5|175969.5|176111|175981|176111|175981|176095.7|175965.7|8
1728443840000|2024-10-09 03:17:20|176110.2|175980.2|176112.4|175982.4|176112.4|175982.4|176102.8|175972.8|8
1728443850000|2024-10-09 03:17:30|176110.9|175980.9|176111|175981|176111|175981|176110.4|175980.4|4
1728443860000|2024-10-09 03:17:40|176110.9|175980.9|176111|175981|176111|175981|176110.7|175980.7|3
1728443870000|2024-10-09 03:17:50|176109.5|175979.5|176106.9|175976.9|176109.5|175979.5|176106.9|175976.9|4
1728443880000|2024-10-09 03:18:00|176107.6|175977.6|176106.6|175976.6|176107.6|175977.6|176106.6|175976.6|2
1728443890000|2024-10-09 03:18:10|176106.4|175976.4|176109|175979|176109|175979|176106.4|175976.4|10
1728443900000|2024-10-09 03:18:20|176107.7|175977.7|176110.9|175980.9|176112.4|175982.4|176107.7|175977.7|8
1728443910000|2024-10-09 03:18:30|176112.1|175982.1|176111.1|175981.1|176112.1|175982.1|176110.9|175980.9|4
1728443920000|2024-10-09 03:18:40|176111.3|175981.3|176111.3|175981.3|176112.1|175982.1|176108.2|175978.2|10
1728443930000|2024-10-09 03:18:50|176108.9|175978.9|176090.8|175960.8|176109.3|175979.3|176090.8|175960.8|6
1728443940000|2024-10-09 03:19:00|176099.3|175969.3|176095.3|175965.3|176103.3|175973.3|176092|175962|11
1728443950000|2024-10-09 03:19:10|176096.9|175966.9|176094.3|175964.3|176103.2|175973.2|176094.3|175964.3|8
1728443960000|2024-10-09 03:19:20|176090.8|175960.8|176110.9|175980.9|176110.9|175980.9|176090.8|175960.8|8
1728443970000|2024-10-09 03:19:30|176109.7|175979.7|176109.4|175979.4|176109.7|175979.7|176104.1|175974.1|9
1728443980000|2024-10-09 03:19:40|176109.6|175979.6|176109.3|175979.3|176109.6|175979.6|176109.3|175979.3|2
1728443990000|2024-10-09 03:19:50|176109.4|175979.4|176108.2|175978.2|176109.4|175979.4|176107.7|175977.7|6
1728444000000|2024-10-09 03:20:00|176109.1|175979.1|176108.8|175978.8|176109.1|175979.1|176108.4|175978.4|4
1728444010000|2024-10-09 03:20:10|176106|175976|176105|175975|176106|175976|176101.5|175971.5|3
1728444020000|2024-10-09 03:20:20|176106.3|175976.3|176104.4|175974.4|176106.3|175976.3|176104.1|175974.1|3
1728444030000|2024-10-09 03:20:30|176103.4|175973.4|176107.1|175977.1|176107.1|175977.1|176103.4|175973.4|3
1728444040000|2024-10-09 03:20:40|176107.2|175977.2|176107.2|175977.2|176107.2|175977.2|176107.2|175977.2|1
1728444050000|2024-10-09 03:20:50|176106.3|175976.3|176100.9|175970.9|176106.3|175976.3|176100.9|175970.9|3
1728444060000|2024-10-09 03:21:00|176102.2|175972.2|176102.2|175972.2|176102.2|175972.2|176101.8|175971.8|3
1728444070000|2024-10-09 03:21:10|176106.3|175976.3|176098.7|175968.7|176106.3|175976.3|176098.7|175968.7|4
1728444080000|2024-10-09 03:21:20|176097.4|175967.4|176091.2|175961.2|176098|175968|176089.9|175959.9|8
1728444090000|2024-10-09 03:21:30|176094.4|175964.4|176086.6|175956.6|176097|175967|176086.6|175956.6|6
1728444100000|2024-10-09 03:21:40|176089.8|175959.8|176088.7|175958.7|176098.8|175968.8|176087.5|175957.5|7
1728444110000|2024-10-09 03:21:50|176092.5|175962.5|176097.6|175967.6|176097.6|175967.6|176090.1|175960.1|4
1728444120000|2024-10-09 03:22:00|176097.1|175967.1|176089.7|175959.7|176097.4|175967.4|176089.7|175959.7|5
1728444130000|2024-10-09 03:22:10|176086.7|175956.7|176084.9|175954.9|176086.7|175956.7|176084.9|175954.9|2
1728444140000|2024-10-09 03:22:20|176084.8|175954.8|176081.9|175951.9|176084.9|175954.9|176081.8|175951.8|4
1728444150000|2024-10-09 03:22:30|176082.1|175952.1|176084.4|175954.4|176084.4|175954.4|176080.3|175950.3|4
1728444160000|2024-10-09 03:22:40|176084.6|175954.6|176084.4|175954.4|176084.6|175954.6|176084.4|175954.4|2
1728444180000|2024-10-09 03:23:00|176084.3|175954.3|176084.4|175954.4|176084.4|175954.4|176084.3|175954.3|2
1728444190000|2024-10-09 03:23:10|176118.8|175913.5|176124.3|175907.9|176124.3|175913.5|176118.8|175907.9|3
1728444200000|2024-10-09 03:23:20|176096|175966|176084.6|175954.6|176096|175966|176084.6|175954.6|2
1728444210000|2024-10-09 03:23:30|176083.2|175953.2|176082.8|175952.8|176083.2|175953.2|176082.8|175952.8|3
1728444230000|2024-10-09 03:23:50|176091|175961|176091|175961|176091|175961|176091|175961|1
1728444240000|2024-10-09 03:24:00|176091.2|175961.2|176091.7|175961.7|176091.8|175961.8|176091.2|175961.2|4
1728444250000|2024-10-09 03:24:10|176092.1|175962.1|176090.8|175960.8|176092.1|175962.1|176090.7|175960.7|5
1728444260000|2024-10-09 03:24:20|176091.7|175961.7|176091.8|175961.8|176091.8|175961.8|176091.7|175961.7|2
1728444270000|2024-10-09 03:24:30|176091.2|175961.2|176084.6|175954.6|176094.4|175964.4|176084.6|175954.6|4
1728444280000|2024-10-09 03:24:40|176084.1|175954.1|176084.1|175954.1|176084.1|175954.1|176084.1|175954.1|1
1728444290000|2024-10-09 03:24:50|176084.3|175954.3|176087|175957|176087|175957|176084.1|175954.1|3
1728444300000|2024-10-09 03:25:00|176091.4|175961.4|176091.4|175961.4|176091.4|175961.4|176091.4|175961.4|1
1728444320000|2024-10-09 03:25:20|176090.9|175960.9|176091.4|175961.4|176091.4|175961.4|176090.9|175960.9|2
1728444330000|2024-10-09 03:25:30|176091.8|175961.8|176091.4|175961.4|176091.8|175961.8|176091.3|175961.3|4
1728444340000|2024-10-09 03:25:40|176092.8|175962.8|176091.4|175961.4|176092.9|175962.9|176091.2|175961.2|5
1728444360000|2024-10-09 03:26:00|176091.9|175961.9|176091.9|175961.9|176091.9|175961.9|176091.9|175961.9|1
1728444370000|2024-10-09 03:26:10|176091.4|175961.4|176091.4|175961.4|176091.4|175961.4|176091.4|175961.4|1
1728444380000|2024-10-09 03:26:20|176092.2|175962.2|176092.9|175962.9|176092.9|175962.9|176091.9|175961.9|3
1728444390000|2024-10-09 03:26:30|176089.3|175959.3|176084.7|175954.7|176129.9|175959.3|176084.7|175925.9|3
1728444400000|2024-10-09 03:26:40|176087|175957|176087|175957|176087|175957|176087|175957|1
1728444430000|2024-10-09 03:27:10|176090.8|175960.8|176090.8|175960.8|176090.8|175960.8|176090.8|175960.8|1
1728444440000|2024-10-09 03:27:20|176130|175922.1|176130|175922.1|176130|175922.1|176130|175922.1|1
1728444450000|2024-10-09 03:27:30|176095.6|175965.6|176084|175954|176095.6|175965.6|176084|175954|3
1728444460000|2024-10-09 03:27:40|176086.6|175956.6|176086.6|175956.6|176086.6|175956.6|176086.6|175956.6|1
1728444480000|2024-10-09 03:28:00|176090.8|175960.8|176090.8|175960.8|176090.8|175960.8|176090.8|175960.8|1
1728444490000|2024-10-09 03:28:10|176091.1|175961.1|176091.1|175961.1|176091.1|175961.1|176091.1|175961.1|1
1728444510000|2024-10-09 03:28:30|176091.5|175961.5|176087.1|175957.1|176091.5|175961.5|176087.1|175957.1|2
1728444520000|2024-10-09 03:28:40|176082|175952|176082|175952|176082|175952|176082|175952|1
1728444530000|2024-10-09 03:28:50|176087.1|175957.1|176087.1|175957.1|176087.2|175957.2|176087.1|175957.1|3
1728444550000|2024-10-09 03:29:10|176091.5|175961.5|176091.5|175961.5|176091.5|175961.5|176091.5|175961.5|1
1728444560000|2024-10-09 03:29:20|176091.1|175961.1|176091.1|175961.1|176091.1|175961.1|176091.1|175961.1|1
1728444570000|2024-10-09 03:29:30|176084|175954|176084|175954|176084|175954|176084|175954|1
1728444580000|2024-10-09 03:29:40|176085.8|175955.8|176085.8|175955.8|176085.8|175955.8|176085.8|175955.8|1
1728444610000|2024-10-09 03:30:10|176089.1|175959.1|176089.4|175959.4|176089.4|175959.4|176088.8|175958.8|3
1728444620000|2024-10-09 03:30:20|176088.7|175958.7|176089.4|175959.4|176089.4|175959.4|176088.7|175958.7|2
1728444630000|2024-10-09 03:30:30|176083.5|175953.5|176083.5|175953.5|176083.5|175953.5|176083.5|175953.5|1
1728444640000|2024-10-09 03:30:40|176085.8|175955.8|176085.8|175955.8|176085.8|175955.8|176085.8|175955.8|1
1728444650000|2024-10-09 03:30:50|176086|175956|176085.8|175955.8|176086|175956|176085.8|175955.8|2
1728444660000|2024-10-09 03:31:00|176085.4|175955.4|176085.7|175955.7|176085.7|175955.7|176085.4|175955.4|2
1728444670000|2024-10-09 03:31:10|176089.6|175959.6|176089.4|175959.4|176089.6|175959.6|176089.4|175959.4|4
1728444690000|2024-10-09 03:31:30|176089.9|175959.9|176085.8|175955.8|176089.9|175959.9|176085.8|175955.8|4
1728444700000|2024-10-09 03:31:40|176085.3|175955.3|176085.8|175955.8|176085.8|175955.8|176085.3|175955.3|2
1728444710000|2024-10-09 03:31:50|176085.6|175955.6|176086.1|175956.1|176086.1|175956.1|176085.6|175955.6|2
1728444720000|2024-10-09 03:32:00|176083.5|175953.5|176083.5|175953.5|176083.5|175953.5|176083.5|175953.5|1
1728444730000|2024-10-09 03:32:10|176130.6|175924.6|176089.4|175959.4|176130.6|175959.4|176089.4|175924.6|2
1728444740000|2024-10-09 03:32:20|176090.9|175960.9|176091.1|175961.1|176091.1|175961.1|176089.3|175959.3|3
1728444750000|2024-10-09 03:32:30|176091.2|175961.2|176086.4|175956.4|176091.2|175961.2|176086.4|175956.4|4
1728444760000|2024-10-09 03:32:40|176081.3|175951.3|176081.3|175951.3|176081.3|175951.3|176081.1|175951.1|3
1728444770000|2024-10-09 03:32:50|176086.4|175956.4|176086.4|175956.4|176086.4|175956.4|176086.4|175956.4|1
1728444780000|2024-10-09 03:33:00|176090.1|175960.1|176090.3|175960.3|176090.3|175960.3|176090.1|175960.1|2
1728444790000|2024-10-09 03:33:10|176090.4|175960.4|176091.5|175961.5|176091.5|175961.5|176090.3|175960.3|4
1728444800000|2024-10-09 03:33:20|176126.9|175925.6|176127.3|175925.2|176127.3|175925.6|176126.9|175925.2|3
1728444810000|2024-10-09 03:33:30|176089.5|175924.8|176083.5|175953.5|176091.4|175961.4|176083.5|175924.8|5
1728444820000|2024-10-09 03:33:40|176085.1|175955.1|176085.1|175955.1|176085.1|175955.1|176085.1|175955.1|1
1728444830000|2024-10-09 03:33:50|176085.5|175955.5|176085.1|175955.1|176085.5|175955.5|176085.1|175955.1|2
1728444840000|2024-10-09 03:34:00|176085.2|175955.2|176088.8|175958.8|176088.8|175958.8|176085.2|175955.2|3
1728444860000|2024-10-09 03:34:20|176091.5|175961.5|176090.3|175960.3|176091.5|175961.5|176090.1|175960.1|4
1728444870000|2024-10-09 03:34:30|176083.8|175953.8|176083.8|175953.8|176083.8|175953.8|176083.8|175953.8|1
1728444880000|2024-10-09 03:34:40|176085.3|175955.3|176085.4|175955.4|176085.4|175955.4|176085.3|175955.3|2
1728444890000|2024-10-09 03:34:50|176085.2|175955.2|176085|175955|176085.2|175955.2|176085|175955|2
1728444910000|2024-10-09 03:35:10|176087.9|175957.9|176088.3|175958.3|176088.3|175958.3|176087.9|175957.9|2
1728444920000|2024-10-09 03:35:20|176057|175927|176036.2|175906.2|176057|175927|176036.2|175906.2|9
1728444930000|2024-10-09 03:35:30|176035.9|175905.9|176035.9|175905.9|176035.9|175905.9|176035.9|175905.9|1
1728444940000|2024-10-09 03:35:40|176029.7|175899.7|176029.5|175899.5|176029.7|175899.7|176029.4|175899.4|3
1728444960000|2024-10-09 03:36:00|176031.5|175901.5|176031.7|175901.7|176031.7|175901.7|176031.1|175901.1|4
1728444970000|2024-10-09 03:36:10|176044.4|175914.4|176044.4|175914.4|176044.4|175914.4|176044.4|175914.4|1
1728444980000|2024-10-09 03:36:20|176042.8|175912.8|176031.6|175901.6|176042.8|175912.8|176031.3|175901.3|6
1728444990000|2024-10-09 03:36:30|176033.6|175903.6|176036.6|175906.6|176036.6|175906.6|176033.6|175903.6|4
1728445000000|2024-10-09 03:36:40|176037.6|175907.6|176037.6|175907.6|176037.6|175907.6|176037.6|175907.6|1
1728445020000|2024-10-09 03:37:00|176038.2|175908.2|176028.9|175898.9|176040.2|175910.2|176027.7|175897.7|7
1728445030000|2024-10-09 03:37:10|176033.5|175903.5|176029.2|175899.2|176033.9|175903.9|176029.2|175899.2|4
1728445040000|2024-10-09 03:37:20|176029.1|175899.1|176029.6|175899.6|176029.6|175899.6|176028.9|175898.9|4
1728445050000|2024-10-09 03:37:30|176034.7|175904.7|176061.2|175931.2|176061.2|175931.2|176034.7|175904.7|9
1728445060000|2024-10-09 03:37:40|176061.1|175931.1|176061.1|175931.1|176061.1|175931.1|176060.6|175930.6|3
1728445070000|2024-10-09 03:37:50|176056.7|175926.7|176060.2|175930.2|176060.2|175930.2|176056.7|175926.7|4
1728445090000|2024-10-09 03:38:10|176060|175930|176060.2|175930.2|176060.6|175930.6|176060|175930|4
1728445100000|2024-10-09 03:38:20|176062.5|175932.5|176063.2|175933.2|176063.2|175933.2|176062.5|175932.5|2
1728445110000|2024-10-09 03:38:30|176065.7|175935.7|176060.1|175930.1|176065.7|175935.7|176060.1|175930.1|3
1728445120000|2024-10-09 03:38:40|176060|175930|176059.7|175929.7|176060.1|175930.1|176059.7|175929.7|3
1728445130000|2024-10-09 03:38:50|176059.8|175929.8|176047.4|175917.4|176059.8|175929.8|176047.4|175917.4|3
1728445140000|2024-10-09 03:39:00|176046.7|175916.7|176028.1|175898.1|176046.7|175916.7|176027.8|175897.8|10
1728445150000|2024-10-09 03:39:10|176028|175898|176027.8|175897.8|176028|175898|176027.8|175897.8|2
1728445160000|2024-10-09 03:39:20|176026.8|175896.8|176027.2|175897.2|176027.2|175897.2|176026.8|175896.8|3
1728445170000|2024-10-09 03:39:30|176027|175897|176026.9|175896.9|176027|175897|176026.9|175896.9|2
1728445180000|2024-10-09 03:39:40|176029.8|175899.8|176029.8|175899.8|176029.8|175899.8|176029.8|175899.8|1
1728445190000|2024-10-09 03:39:50|176039.4|175909.4|176025.8|175895.8|176039.4|175909.4|176025.8|175895.8|6
1728445200000|2024-10-09 03:40:00|176025.4|175895.4|176024.9|175894.9|176025.4|175895.4|176024.9|175894.9|5
1728445210000|2024-10-09 03:40:10|176024.8|175894.8|176024.7|175894.7|176024.8|175894.8|176024.7|175894.7|2
1728445230000|2024-10-09 03:40:30|176024.8|175894.8|176024.8|175894.8|176024.8|175894.8|176024.8|175894.8|1
1728445240000|2024-10-09 03:40:40|176024.7|175894.7|176024.8|175894.8|176024.8|175894.8|176024.7|175894.7|2
1728445250000|2024-10-09 03:40:50|176022.7|175892.7|176023.5|175893.5|176023.5|175893.5|176022.7|175892.7|3
1728445260000|2024-10-09 03:41:00|176023.3|175893.3|176024.7|175894.7|176024.7|175894.7|176023.2|175893.2|5
1728445270000|2024-10-09 03:41:10|176024.5|175894.5|176024.3|175894.3|176024.5|175894.5|176024.3|175894.3|2
1728445280000|2024-10-09 03:41:20|176024.5|175894.5|176024.5|175894.5|176024.6|175894.6|176024.5|175894.5|3
1728445290000|2024-10-09 03:41:30|176026.1|175896.1|176035.2|175905.2|176035.2|175905.2|176026.1|175896.1|2
1728445300000|2024-10-09 03:41:40|176035.8|175905.8|176037.7|175907.7|176037.7|175907.7|176035.8|175905.8|5
1728445310000|2024-10-09 03:41:50|176031|175901|176026.9|175896.9|176031|175901|176026.8|175896.8|5
1728445320000|2024-10-09 03:42:00|176027|175897|176026.8|175896.8|176027|175897|176026.8|175896.8|3
1728445330000|2024-10-09 03:42:10|176026.7|175896.7|176026.8|175896.8|176026.8|175896.8|176026.7|175896.7|2
1728445340000|2024-10-09 03:42:20|176026.1|175896.1|176080.4|175874.9|176080.4|175898.6|176026.1|175874.9|3
1728445360000|2024-10-09 03:42:40|176080.8|175874.5|176029.4|175899.4|176080.8|175899.4|176029.4|175874.5|3
1728445370000|2024-10-09 03:42:50|176029.3|175899.3|176026.3|175896.3|176029.4|175899.4|176026.3|175896.3|3
1728445380000|2024-10-09 03:43:00|176026.2|175896.2|176026.2|175896.2|176026.2|175896.2|176026.2|175896.2|1
1728445390000|2024-10-09 03:43:10|176026.5|175896.5|176029|175899|176029|175899|176026.5|175896.5|2
1728445400000|2024-10-09 03:43:20|176045.5|175915.5|176079.9|175879|176079.9|175915.5|176043.5|175879|4
1728445410000|2024-10-09 03:43:30|176037.7|175907.7|176025.6|175895.6|176037.7|175907.7|176025.6|175895.6|4
1728445420000|2024-10-09 03:43:40|176026.3|175896.3|176025.1|175895.1|176026.3|175896.3|176025.1|175895.1|2
1728445430000|2024-10-09 03:43:50|176025.3|175895.3|176025.3|175895.3|176025.3|175895.3|176025.3|175895.3|1
1728445440000|2024-10-09 03:44:00|176028.9|175898.9|176028.9|175898.9|176029.1|175899.1|176028.9|175898.9|3
1728445450000|2024-10-09 03:44:10|176030.4|175900.4|176030.4|175900.4|176030.4|175900.4|176030.4|175900.4|1
1728445460000|2024-10-09 03:44:20|176029.9|175899.9|176033.1|175903.1|176046.5|175916.5|176029.9|175899.9|5
1728445470000|2024-10-09 03:44:30|176032.5|175902.5|176032.5|175902.5|176032.5|175902.5|176032.5|175902.5|1
1728445480000|2024-10-09 03:44:40|176031.2|175901.2|176033.5|175903.5|176034|175904|176031.2|175901.2|4
1728445490000|2024-10-09 03:44:50|176028.7|175898.7|176032.3|175902.3|176032.3|175902.3|176028.7|175898.7|4
1728445500000|2024-10-09 03:45:00|176038.5|175908.5|176038.8|175908.8|176039.9|175909.9|176038.5|175908.5|4
1728445520000|2024-10-09 03:45:20|176039|175909|176038.8|175908.8|176039.2|175909.2|176038.8|175908.8|4
1728445530000|2024-10-09 03:45:30|176049.1|175919.1|176027.5|175897.5|176049.1|175919.1|176027.5|175897.5|5
1728445540000|2024-10-09 03:45:40|176027.3|175897.3|176027|175897|176027.3|175897.3|176027|175897|2
1728445550000|2024-10-09 03:45:50|176027.4|175897.4|176027.7|175897.7|176027.8|175897.8|176027.4|175897.4|4
1728445560000|2024-10-09 03:46:00|176027.5|175897.5|176029|175899|176029.4|175899.4|176027.3|175897.3|4
1728445570000|2024-10-09 03:46:10|176029.6|175899.6|176030.2|175900.2|176030.2|175900.2|176029.6|175899.6|2
1728445580000|2024-10-09 03:46:20|176046.6|175916.6|176045.6|175915.6|176046.6|175916.6|176045.6|175915.6|2
1728445590000|2024-10-09 03:46:30|176045|175915|176033|175903|176045|175915|176030|175900|9
1728445600000|2024-10-09 03:46:40|176031.4|175901.4|176031.4|175901.4|176031.4|175901.4|176031.4|175901.4|1
1728445610000|2024-10-09 03:46:50|176030.6|175900.6|176030.5|175900.5|176030.6|175900.6|176029.9|175899.9|4
1728445620000|2024-10-09 03:47:00|176029.4|175899.4|176031.8|175901.8|176031.8|175901.8|176029.4|175899.4|2
1728445630000|2024-10-09 03:47:10|176027.4|175897.4|176024.5|175894.5|176027.4|175897.4|176024.5|175894.5|2
1728445640000|2024-10-09 03:47:20|176025.8|175895.8|176025.8|175895.8|176025.8|175895.8|176025.8|175895.8|1
1728445650000|2024-10-09 03:47:30|176025.9|175895.9|176026.2|175896.2|176026.2|175896.2|176025.9|175895.9|6
1728445660000|2024-10-09 03:47:40|176031|175901|176031|175901|176031|175901|176031|175901|1
1728445670000|2024-10-09 03:47:50|176026.2|175896.2|176027.3|175897.3|176027.3|175897.3|176026.2|175896.2|3
1728445680000|2024-10-09 03:48:00|176027|175897|176025.2|175895.2|176027|175897|176025.2|175895.2|3
1728445690000|2024-10-09 03:48:10|176027.3|175897.3|176029.5|175899.5|176029.5|175899.5|176027.3|175897.3|2
1728445700000|2024-10-09 03:48:20|176029.8|175899.8|176035.7|175905.7|176035.7|175905.7|176028.8|175898.8|5
1728445710000|2024-10-09 03:48:30|176035.6|175905.6|176040.2|175910.2|176040.8|175910.8|176030|175900|8
1728445730000|2024-10-09 03:48:50|176039.6|175909.6|176039.1|175909.1|176039.6|175909.6|176039.1|175909.1|2
1728445740000|2024-10-09 03:49:00|176038.4|175908.4|176038.4|175908.4|176038.4|175908.4|176038.4|175908.4|1
1728445750000|2024-10-09 03:49:10|176038.5|175908.5|176037.5|175907.5|176038.5|175908.5|176037.5|175907.5|2
1728445760000|2024-10-09 03:49:20|176050.6|175920.6|176044.9|175914.9|176052.3|175922.3|176044.9|175914.9|4
1728445770000|2024-10-09 03:49:30|176043.1|175913.1|176066|175936|176066|175936|176043.1|175913.1|5
1728445780000|2024-10-09 03:49:40|176066.3|175936.3|176066.1|175936.1|176066.3|175936.3|176066.1|175936.1|2
1728445790000|2024-10-09 03:49:50|176065.9|175935.9|176066.1|175936.1|176066.1|175936.1|176065.9|175935.9|3
1728445800000|2024-10-09 03:50:00|176061.2|175931.2|176043.3|175913.3|176061.7|175931.7|176043.3|175913.3|11
1728445810000|2024-10-09 03:50:10|176044.3|175914.3|176044.2|175914.2|176044.3|175914.3|176044.2|175914.2|2
1728445820000|2024-10-09 03:50:20|176043.3|175913.3|176043.3|175913.3|176043.3|175913.3|176043.3|175913.3|1
1728445830000|2024-10-09 03:50:30|176043.6|175913.6|176041.3|175911.3|176043.6|175913.6|176041.3|175911.3|3
1728445840000|2024-10-09 03:50:40|176040.7|175910.7|176041.3|175911.3|176041.3|175911.3|176040.7|175910.7|2
1728445850000|2024-10-09 03:50:50|176043.8|175913.8|176043.5|175913.5|176044|175914|176043.5|175913.5|3
1728445860000|2024-10-09 03:51:00|176043.6|175913.6|176047.1|175917.1|176047.1|175917.1|176043.6|175913.6|2
1728445870000|2024-10-09 03:51:10|176045.7|175915.7|176044.5|175914.5|176045.7|175915.7|176044.5|175914.5|3
1728445880000|2024-10-09 03:51:20|176044.7|175914.7|176045.1|175915.1|176045.1|175915.1|176044.3|175914.3|4
1728445890000|2024-10-09 03:51:30|176051|175921|176042.1|175912.1|176051|175921|176041.7|175911.7|6
1728445900000|2024-10-09 03:51:40|176042.6|175912.6|176042.1|175912.1|176042.6|175912.6|176042.1|175912.1|2
1728445910000|2024-10-09 03:51:50|176041.9|175911.9|176044.2|175914.2|176044.2|175914.2|176038.5|175908.5|5
1728445920000|2024-10-09 03:52:00|176039.5|175909.5|176048.3|175918.3|176048.3|175918.3|176039|175909|7
1728445930000|2024-10-09 03:52:10|176048|175918|176047.9|175917.9|176048|175918|176047.7|175917.7|4
1728445940000|2024-10-09 03:52:20|176048.3|175918.3|176048.3|175918.3|176048.3|175918.3|176048.3|175918.3|1
1728445950000|2024-10-09 03:52:30|176048.2|175918.2|176044.6|175914.6|176048.2|175918.2|176044|175914|8
1728445960000|2024-10-09 03:52:40|176044.8|175914.8|176045.1|175915.1|176045.1|175915.1|176044.8|175914.8|2
1728445970000|2024-10-09 03:52:50|176044.6|175914.6|176045.5|175915.5|176045.5|175915.5|176044.1|175914.1|5
1728445980000|2024-10-09 03:53:00|176045.8|175915.8|176050.2|175920.2|176050.2|175920.2|176045.4|175915.4|4
1728445990000|2024-10-09 03:53:10|176050.8|175920.8|176050.2|175920.2|176050.8|175920.8|176049.6|175919.6|4
1728446000000|2024-10-09 03:53:20|176090.5|175886.3|176089.6|175880.8|176090.5|175888.2|176089.6|175880.8|4
1728446010000|2024-10-09 03:53:30|176054.3|175888.9|176054.3|175924.3|176054.3|175924.3|176054.3|175888.9|3
1728446020000|2024-10-09 03:53:40|176089.2|175880.7|176088.9|175881|176089.2|175881|176088.5|175880.3|5
1728446030000|2024-10-09 03:53:50|176087.8|175879|176087.5|175878.1|176088.1|175879|176087.5|175876.5|6
1728446040000|2024-10-09 03:54:00|176055.9|175925.9|176055.7|175925.7|176055.9|175925.9|176055.7|175925.7|2
1728446050000|2024-10-09 03:54:10|176086.3|175885.9|176086.5|175885.8|176086.5|175885.9|176086.3|175885.8|2
1728446070000|2024-10-09 03:54:30|176086.9|175885.7|176045.2|175915.2|176086.9|175915.2|176045.2|175885.7|3
1728446080000|2024-10-09 03:54:40|176044.8|175914.8|176045.2|175915.2|176045.5|175915.5|176044.8|175914.8|4
1728446090000|2024-10-09 03:54:50|176044.7|175914.7|176042.3|175912.3|176044.7|175914.7|176042.1|175912.1|4
1728446100000|2024-10-09 03:55:00|176083.5|175880.4|176085.2|175882.4|176087.2|175882.4|176083.5|175880.4|4
1728446110000|2024-10-09 03:55:10|176087.8|175882.8|176087.4|175882.8|176087.8|175882.8|176087.4|175882.8|3
1728446120000|2024-10-09 03:55:20|176087.6|175882.6|176087.6|175882.6|176087.6|175882.6|176087.6|175882.6|1
1728446130000|2024-10-09 03:55:30|176087.2|175882.3|176087.3|175882.8|176087.3|175882.8|176087.2|175882.3|4
1728446140000|2024-10-09 03:55:40|176084.3|175878.9|176086.1|175881.5|176088.8|175881.5|176084.3|175878.9|3
1728446150000|2024-10-09 03:55:50|176048.2|175884.8|176050.7|175920.7|176050.7|175920.7|176048.2|175884.8|5
1728446160000|2024-10-09 03:56:00|176050.9|175920.9|176050.7|175920.7|176050.9|175920.9|176050.7|175920.7|3
1728446170000|2024-10-09 03:56:10|176050.8|175920.8|176050.6|175920.6|176050.8|175920.8|176050.6|175920.6|3
1728446180000|2024-10-09 03:56:20|176050.7|175920.7|176050.7|175920.7|176050.7|175920.7|176050.7|175920.7|1
1728446190000|2024-10-09 03:56:30|176048.5|175918.5|176042.3|175912.3|176048.8|175918.8|176042.3|175912.3|3
1728446200000|2024-10-09 03:56:40|176042|175912|176042.3|175912.3|176042.3|175912.3|176042|175912|3
1728446210000|2024-10-09 03:56:50|176041.9|175911.9|176045|175915|176045.1|175915.1|176041.9|175911.9|3
1728446220000|2024-10-09 03:57:00|176049.1|175919.1|176049.1|175919.1|176049.1|175919.1|176049.1|175919.1|1
1728446230000|2024-10-09 03:57:10|176049.3|175919.3|176049.1|175919.1|176049.4|175919.4|176049.1|175919.1|4
1728446240000|2024-10-09 03:57:20|176048.7|175918.7|176048.8|175918.8|176048.8|175918.8|176048.3|175918.3|4
1728446250000|2024-10-09 03:57:30|176048.9|175918.9|176042.3|175912.3|176048.9|175918.9|176042.3|175912.3|3
1728446260000|2024-10-09 03:57:40|176046|175916|176045.9|175915.9|176046|175916|176045.9|175915.9|2
1728446270000|2024-10-09 03:57:50|176046|175916|176045.9|175915.9|176046|175916|176045.9|175915.9|2
1728446280000|2024-10-09 03:58:00|176046|175916|176046|175916|176046|175916|176046|175916|1
1728446290000|2024-10-09 03:58:10|176050.6|175920.6|176048.9|175918.9|176050.7|175920.7|176048.9|175918.9|3
1728446310000|2024-10-09 03:58:30|176049|175919|176042.3|175912.3|176049|175919|176042.3|175912.3|3
1728446320000|2024-10-09 03:58:40|176044.2|175914.2|176044.3|175914.3|176044.3|175914.3|176044.2|175914.2|4
1728446330000|2024-10-09 03:58:50|176044.2|175914.2|176044.3|175914.3|176044.3|175914.3|176044.2|175914.2|2
1728446340000|2024-10-09 03:59:00|176047.7|175917.7|176047.8|175917.8|176047.8|175917.8|176047.7|175917.7|2
1728446350000|2024-10-09 03:59:10|176048.9|175918.9|176048.3|175918.3|176049.4|175919.4|176048.3|175918.3|3
1728446360000|2024-10-09 03:59:20|176048.2|175918.2|176048.9|175918.9|176048.9|175918.9|176048.2|175918.2|4
1728446370000|2024-10-09 03:59:30|176048.8|175918.8|176043.3|175913.3|176081.4|175918.8|176039.9|175878.9|5
1728446380000|2024-10-09 03:59:40|176045|175915|176040.4|175910.4|176045.4|175915.4|176040.4|175910.4|6
1728446390000|2024-10-09 03:59:50|176041.1|175911.1|176040.7|175910.7|176045.9|175915.9|176040.7|175910.7|5
1728446400000|2024-10-09 04:00:00|176042.9|175912.9|176041.3|175911.3|176042.9|175912.9|176041.3|175911.3|5
1728446410000|2024-10-09 04:00:10|176041.5|175911.5|176041.6|175911.6|176041.6|175911.6|176041.5|175911.5|2
1728446420000|2024-10-09 04:00:20|176041.7|175911.7|176044.7|175914.7|176044.7|175914.7|176041.7|175911.7|3
1728446430000|2024-10-09 04:00:30|176044.8|175914.8|176045.2|175915.2|176053.3|175923.3|176044.8|175914.8|4
1728446450000|2024-10-09 04:00:50|176044.1|175914.1|176044.1|175914.1|176044.1|175914.1|176044.1|175914.1|1
1728446460000|2024-10-09 04:01:00|176046.5|175916.5|176046.5|175916.5|176046.5|175916.5|176046.5|175916.5|1
1728446470000|2024-10-09 04:01:10|176047|175917|176047|175917|176047|175917|176047|175917|1
1728446480000|2024-10-09 04:01:20|176056|175926|176056|175926|176056|175926|176056|175926|1
1728446490000|2024-10-09 04:01:30|176045.7|175915.7|176045.7|175915.7|176045.7|175915.7|176045.7|175915.7|1
1728446500000|2024-10-09 04:01:40|176045.1|175915.1|176044.1|175914.1|176045.1|175915.1|176044.1|175914.1|2
1728446510000|2024-10-09 04:01:50|176044.3|175914.3|176044.3|175914.3|176044.4|175914.4|176044.3|175914.3|3
1728446520000|2024-10-09 04:02:00|176044.1|175914.1|176046.4|175916.4|176047|175917|176044.1|175914.1|5
1728446530000|2024-10-09 04:02:10|176046.6|175916.6|176054.2|175924.2|176054.4|175924.4|176046.5|175916.5|4
1728446540000|2024-10-09 04:02:20|176054.5|175924.5|176054.2|175924.2|176054.6|175924.6|176054.2|175924.2|4
1728446550000|2024-10-09 04:02:30|176051|175921|176044.8|175914.8|176051|175921|176044|175914|4
1728446560000|2024-10-09 04:02:40|176045.9|175915.9|176045.9|175915.9|176045.9|175915.9|176045.9|175915.9|1
1728446570000|2024-10-09 04:02:50|176044.2|175914.2|176044.2|175914.2|176044.2|175914.2|176044.2|175914.2|1
1728446580000|2024-10-09 04:03:00|176044|175914|176047.7|175917.7|176047.7|175917.7|176044|175914|4
1728446590000|2024-10-09 04:03:10|176048.2|175918.2|176048.2|175918.2|176048.2|175918.2|176048.2|175918.2|1
1728446600000|2024-10-09 04:03:20|176049.4|175919.4|176058.7|175928.7|176059|175929|176049.3|175919.3|8
1728446610000|2024-10-09 04:03:30|176061.4|175931.4|176057.8|175927.8|176061.4|175931.4|176057.8|175927.8|7
1728446620000|2024-10-09 04:03:40|176057.7|175927.7|176057.1|175927.1|176058.9|175928.9|176057.1|175927.1|6
1728446630000|2024-10-09 04:03:50|176056.8|175926.8|176056.3|175926.3|176059.2|175929.2|176056.3|175926.3|8
1728446640000|2024-10-09 04:04:00|176057.1|175927.1|176057.1|175927.1|176057.1|175927.1|176057|175927|3
1728446650000|2024-10-09 04:04:10|176056.9|175926.9|176056.2|175926.2|176056.9|175926.9|176056.2|175926.2|3
1728446660000|2024-10-09 04:04:20|176056.1|175926.1|176056.2|175926.2|176056.2|175926.2|176056.1|175926.1|2
1728446670000|2024-10-09 04:04:30|176055.9|175925.9|176056|175926|176056|175926|176055.9|175925.9|2
1728446680000|2024-10-09 04:04:40|176055.9|175925.9|176056|175926|176056|175926|176055.9|175925.9|2
1728446690000|2024-10-09 04:04:50|176056.2|175926.2|176056.1|175926.1|176056.2|175926.2|176056.1|175926.1|2
1728446700000|2024-10-09 04:05:00|176060.2|175930.2|176060.3|175930.3|176060.3|175930.3|176060.2|175930.2|2
1728446710000|2024-10-09 04:05:10|176060.2|175930.2|176059.2|175929.2|176060.2|175930.2|176059.2|175929.2|2
1728446720000|2024-10-09 04:05:20|176061.6|175931.6|176061.5|175931.5|176061.6|175931.6|176061.5|175931.5|2
1728446730000|2024-10-09 04:05:30|176061.4|175931.4|176059|175929|176061.4|175931.4|176059|175929|3
1728446750000|2024-10-09 04:05:50|176060|175930|176060|175930|176060|175930|176060|175930|1
1728446760000|2024-10-09 04:06:00|176064.4|175934.4|176059.8|175929.8|176064.6|175934.6|176059.8|175929.8|5
1728446770000|2024-10-09 04:06:10|176059.6|175929.6|176059.4|175929.4|176059.6|175929.6|176059.4|175929.4|2
1728446780000|2024-10-09 04:06:20|176059.6|175929.6|176055.7|175925.7|176059.8|175929.8|176055.7|175925.7|5
1728446800000|2024-10-09 04:06:40|176056.2|175926.2|176055.9|175925.9|176056.2|175926.2|176055.9|175925.9|3
1728446810000|2024-10-09 04:06:50|176056|175926|176056.1|175926.1|176056.1|175926.1|176056|175926|2
1728446820000|2024-10-09 04:07:00|176055.7|175925.7|176053.5|175923.5|176056|175926|176053.1|175923.1|6
1728446830000|2024-10-09 04:07:10|176032.1|175902.1|176032.1|175902.1|176032.1|175902.1|176032.1|175902.1|1
1728446840000|2024-10-09 04:07:20|176031.2|175901.2|176030.2|175900.2|176031.2|175901.2|176030.2|175900.2|2
1728446850000|2024-10-09 04:07:30|176030.3|175900.3|176030.3|175900.3|176030.3|175900.3|176030.3|175900.3|1
1728446860000|2024-10-09 04:07:40|176044.5|175914.5|176044.5|175914.5|176044.7|175914.7|176044.5|175914.5|3
1728446880000|2024-10-09 04:08:00|176039.8|175909.8|176039.8|175909.8|176039.8|175909.8|176039.8|175909.8|1
1728446890000|2024-10-09 04:08:10|176030.1|175900.1|176030.3|175900.3|176030.3|175900.3|176030.1|175900.1|3
1728446920000|2024-10-09 04:08:40|176028.7|175898.7|176044.9|175914.9|176044.9|175914.9|176028.7|175898.7|2
1728446940000|2024-10-09 04:09:00|176038.6|175908.6|176038.6|175908.6|176038.6|175908.6|176038.6|175908.6|1
1728446950000|2024-10-09 04:09:10|176029.5|175899.5|176029.5|175899.5|176029.6|175899.6|176029.5|175899.5|3
1728446960000|2024-10-09 04:09:20|176028.7|175898.7|176028.7|175898.7|176028.7|175898.7|176028.7|175898.7|1
1728446970000|2024-10-09 04:09:30|176027.4|175897.4|176027.3|175897.3|176027.4|175897.4|176027.3|175897.3|2
1728446980000|2024-10-09 04:09:40|176041|175911|176041|175911|176041|175911|176041|175911|1
1728446990000|2024-10-09 04:09:50|176040.3|175910.3|176036.9|175906.9|176040.3|175910.3|176036.9|175906.9|3
1728447010000|2024-10-09 04:10:10|176036|175906|176030.7|175900.7|176036|175906|176028.6|175898.6|5
1728447020000|2024-10-09 04:10:20|176030.6|175900.6|176031.1|175901.1|176031.1|175901.1|176025.3|175895.3|12
1728447030000|2024-10-09 04:10:30|176031.7|175901.7|176032.2|175902.2|176032.2|175902.2|176026.8|175896.8|7
1728447040000|2024-10-09 04:10:40|176027|175897|176039.5|175909.5|176040.2|175910.2|176027|175897|5
1728447050000|2024-10-09 04:10:50|176030.6|175900.6|176031|175901|176039.8|175909.8|176030.6|175900.6|5
1728447060000|2024-10-09 04:11:00|176039.6|175909.6|176039.3|175909.3|176039.6|175909.6|176031|175901|6
1728447070000|2024-10-09 04:11:10|176032|175902|176033.5|175903.5|176042.1|175912.1|176028.3|175898.3|12
1728447080000|2024-10-09 04:11:20|176028.6|175898.6|176027.4|175897.4|176032.6|175902.6|176027.4|175897.4|3
1728447100000|2024-10-09 04:11:40|176031.9|175901.9|176040|175910|176040|175910|176031.9|175901.9|2
1728447110000|2024-10-09 04:11:50|176032.7|175902.7|176040|175910|176040|175910|176032.2|175902.2|4
1728447120000|2024-10-09 04:12:00|176040.4|175910.4|176038.1|175908.1|176040.4|175910.4|176037|175907|5
1728447140000|2024-10-09 04:12:20|176039.4|175909.4|176039.4|175909.4|176039.4|175909.4|176039.4|175909.4|1
1728447150000|2024-10-09 04:12:30|176038.9|175908.9|176039.6|175909.6|176039.6|175909.6|176038.9|175908.9|3
1728447160000|2024-10-09 04:12:40|176047.7|175917.7|176043.7|175913.7|176047.7|175917.7|176043.7|175913.7|2
1728447170000|2024-10-09 04:12:50|176043.6|175913.6|176043.2|175913.2|176043.6|175913.6|176043.2|175913.2|4
1728447180000|2024-10-09 04:13:00|176043.4|175913.4|176043.7|175913.7|176043.7|175913.7|176043.4|175913.4|4
1728447190000|2024-10-09 04:13:10|176040.5|175910.5|176040.5|175910.5|176040.5|175910.5|176040.5|175910.5|1
1728447200000|2024-10-09 04:13:20|176039.7|175909.7|176032.6|175902.6|176039.7|175909.7|176028.8|175898.8|4
1728447210000|2024-10-09 04:13:30|176032.3|175902.3|176032.2|175902.2|176032.3|175902.3|176032|175902|4
1728447220000|2024-10-09 04:13:40|176032.3|175902.3|176032.3|175902.3|176032.3|175902.3|176032.3|175902.3|1
1728447230000|2024-10-09 04:13:50|176032.4|175902.4|176032.3|175902.3|176032.4|175902.4|176032.3|175902.3|2
1728447240000|2024-10-09 04:14:00|176045.8|175915.8|176045.8|175915.8|176046|175916|176045.8|175915.8|3
1728447250000|2024-10-09 04:14:10|176033.3|175903.3|176033.3|175903.3|176033.3|175903.3|176033.3|175903.3|1
1728447260000|2024-10-09 04:14:20|176030.2|175900.2|176030.2|175900.2|176030.2|175900.2|176030.2|175900.2|1
1728447270000|2024-10-09 04:14:30|176034.5|175904.5|176035.2|175905.2|176035.3|175905.3|176034.5|175904.5|3
1728447290000|2024-10-09 04:14:50|176035.3|175905.3|176035.2|175905.2|176035.5|175905.5|176035.2|175905.2|4
1728447310000|2024-10-09 04:15:10|176034.5|175904.5|176034.6|175904.6|176034.6|175904.6|176034.5|175904.5|2
1728447320000|2024-10-09 04:15:20|176032.3|175902.3|176032.3|175902.3|176032.3|175902.3|176032.3|175902.3|1
1728447330000|2024-10-09 04:15:30|176032.4|175902.4|176032.4|175902.4|176032.4|175902.4|176032.4|175902.4|1
1728447340000|2024-10-09 04:15:40|176035.4|175905.4|176035.4|175905.4|176035.4|175905.4|176035.4|175905.4|1
1728447350000|2024-10-09 04:15:50|176043.1|175913.1|176058.4|175928.4|176058.5|175928.5|176035.8|175905.8|10
1728447360000|2024-10-09 04:16:00|176059.8|175929.8|176062.8|175932.8|176062.8|175932.8|176056.9|175926.9|7
1728447380000|2024-10-09 04:16:20|176063.8|175933.8|176063.8|175933.8|176063.8|175933.8|176063.6|175933.6|3
1728447390000|2024-10-09 04:16:30|176063.9|175933.9|176063.7|175933.7|176064.1|175934.1|176063.7|175933.7|4
1728447410000|2024-10-09 04:16:50|176062|175932|176062.2|175932.2|176063.7|175933.7|176062|175932|3
1728447420000|2024-10-09 04:17:00|176061.5|175931.5|176060|175930|176062.2|175932.2|176060|175930|3
1728447430000|2024-10-09 04:17:10|176062.3|175932.3|176062.2|175932.2|176062.3|175932.3|176062.2|175932.2|2
1728447440000|2024-10-09 04:17:20|176059.8|175929.8|176062.2|175932.2|176062.2|175932.2|176059.8|175929.8|3
1728447450000|2024-10-09 04:17:30|176063.7|175933.7|176064|175934|176064|175934|176063.7|175933.7|2
1728447460000|2024-10-09 04:17:40|176065.1|175935.1|176064|175934|176065.1|175935.1|176064|175934|2
1728447470000|2024-10-09 04:17:50|176060.7|175930.7|176062.2|175932.2|176064.2|175934.2|176060.7|175930.7|3
1728447480000|2024-10-09 04:18:00|176064.2|175934.2|176058|175928|176064.2|175934.2|176054.1|175924.1|10
1728447490000|2024-10-09 04:18:10|176052.9|175922.9|176065.7|175935.7|176065.7|175935.7|176050.1|175920.1|12
1728447500000|2024-10-09 04:18:20|176068.1|175938.1|176068.1|175938.1|176068.1|175938.1|176068.1|175938.1|1
1728447510000|2024-10-09 04:18:30|176068.3|175938.3|176068.1|175938.1|176068.3|175938.3|176068.1|175938.1|2
1728447530000|2024-10-09 04:18:50|176065.9|175935.9|176065.9|175935.9|176065.9|175935.9|176065.9|175935.9|1
1728447540000|2024-10-09 04:19:00|176066.9|175936.9|176065.9|175935.9|176066.9|175936.9|176065.9|175935.9|4
1728447550000|2024-10-09 04:19:10|176065.8|175935.8|176065.4|175935.4|176065.9|175935.9|176065.4|175935.4|3
1728447560000|2024-10-09 04:19:20|176065.3|175935.3|176065.2|175935.2|176065.3|175935.3|176065.2|175935.2|2
1728447570000|2024-10-09 04:19:30|176065.5|175935.5|176065.2|175935.2|176065.5|175935.5|176065.2|175935.2|2
1728447580000|2024-10-09 04:19:40|176067.1|175937.1|176066.5|175936.5|176067.1|175937.1|176066.5|175936.5|2
1728447590000|2024-10-09 04:19:50|176066.2|175936.2|176066.2|175936.2|176066.2|175936.2|176066.2|175936.2|1
1728447600000|2024-10-09 04:20:00|176066.3|175936.3|176065.9|175935.9|176066.3|175936.3|176065.9|175935.9|3
1728447620000|2024-10-09 04:20:20|176064.5|175934.5|176069.5|175939.5|176075.1|175945.1|176064.5|175934.5|5
1728447630000|2024-10-09 04:20:30|176075.1|175945.1|176072.2|175942.2|176076|175946|176072.2|175942.2|3
1728447640000|2024-10-09 04:20:40|176076|175946|176087.7|175957.7|176088.4|175958.4|176076|175946|5
1728447650000|2024-10-09 04:20:50|176087.8|175957.8|176082.9|175952.9|176087.8|175957.8|176082.8|175952.8|4
1728447660000|2024-10-09 04:21:00|176083.3|175953.3|176087.8|175957.8|176087.8|175957.8|176082.9|175952.9|4
1728447670000|2024-10-09 04:21:10|176109.5|175979.5|176105.1|175975.1|176110|175980|176105.1|175975.1|5
1728447680000|2024-10-09 04:21:20|176105|175975|176105|175975|176105|175975|176105|175975|1
1728447690000|2024-10-09 04:21:30|176105.1|175975.1|176104.9|175974.9|176105.1|175975.1|176104.9|175974.9|2
1728447700000|2024-10-09 04:21:40|176140.3|175923|176140.6|175923|176140.6|175923|176140.3|175923|2
1728447710000|2024-10-09 04:21:50|176141|175922.4|176141|175922.4|176141|175922.4|176141|175922.4|2
1728447720000|2024-10-09 04:22:00|176141.3|175922.1|176107.8|175977.8|176141.3|175977.8|176107.8|175922.1|3
1728447730000|2024-10-09 04:22:10|176107.7|175977.7|176104.9|175974.9|176107.7|175977.7|176093.3|175963.3|8
1728447750000|2024-10-09 04:22:30|176102.8|175972.8|176097.6|175967.6|176102.8|175972.8|176097.6|175967.6|5
1728447760000|2024-10-09 04:22:40|176097.4|175967.4|176097.4|175967.4|176097.4|175967.4|176097.4|175967.4|1
1728447770000|2024-10-09 04:22:50|176097.7|175967.7|176097.7|175967.7|176097.7|175967.7|176097.7|175967.7|1
1728447780000|2024-10-09 04:23:00|176135.8|175916.3|176135.8|175916.3|176135.8|175916.3|176135.8|175916.3|1
1728447790000|2024-10-09 04:23:10|176095.7|175965.7|176095.4|175965.4|176095.8|175965.8|176095.4|175965.4|4
1728447800000|2024-10-09 04:23:20|176094.5|175964.5|176098.6|175968.6|176098.6|175968.6|176094.5|175964.5|2
1728447810000|2024-10-09 04:23:30|176099.1|175969.1|176099.1|175969.1|176099.1|175969.1|176099.1|175969.1|1
1728447820000|2024-10-09 04:23:40|176099.8|175969.8|176099.7|175969.7|176099.8|175969.8|176099.7|175969.7|2
1728447830000|2024-10-09 04:23:50|176134.6|175915.4|176134.6|175915.4|176134.6|175915.4|176134.6|175915.4|1
1728447840000|2024-10-09 04:24:00|176134.2|175915.8|176134.1|175921.2|176134.2|175921.2|176134.1|175915.8|4
1728447850000|2024-10-09 04:24:10|176096.2|175966.2|176095.3|175965.3|176096.2|175966.2|176095.3|175965.3|6
1728447860000|2024-10-09 04:24:20|176099.1|175969.1|176099.1|175969.1|176099.2|175969.2|176099.1|175969.1|3
1728447880000|2024-10-09 04:24:40|176099.8|175969.8|176101.9|175971.9|176101.9|175971.9|176099.8|175969.8|3
1728447890000|2024-10-09 04:24:50|176140.3|175924.7|176140.3|175924.7|176140.3|175924.7|176140.3|175924.7|1
1728447900000|2024-10-09 04:25:00|176139.2|175923.4|176139.2|175923.4|176139.2|175923.4|176139.2|175923.4|2
1728447910000|2024-10-09 04:25:10|176097.5|175967.5|176103.4|175973.4|176103.5|175973.5|176097.5|175967.5|4
1728447930000|2024-10-09 04:25:30|176096.8|175966.8|176081.6|175951.6|176096.8|175966.8|176081.6|175951.6|8
1728447940000|2024-10-09 04:25:40|176081.7|175951.7|176081.7|175951.7|176081.7|175951.7|176081.7|175951.7|1
1728447960000|2024-10-09 04:26:00|176082.2|175952.2|176081.7|175951.7|176082.2|175952.2|176081.7|175951.7|2
1728447970000|2024-10-09 04:26:10|176081.5|175951.5|176081.5|175951.5|176081.5|175951.5|176081.5|175951.5|1
1728447980000|2024-10-09 04:26:20|176079.4|175949.4|176079.4|175949.4|176079.4|175949.4|176079.4|175949.4|1
1728447990000|2024-10-09 04:26:30|176084.2|175954.2|176084.1|175954.1|176084.2|175954.2|176084.1|175954.1|2
1728448000000|2024-10-09 04:26:40|176082.7|175952.7|176082.4|175952.4|176082.7|175952.7|176082.4|175952.4|2
1728448010000|2024-10-09 04:26:50|176082.5|175952.5|176082.4|175952.4|176082.5|175952.5|176082.4|175952.4|2
1728448020000|2024-10-09 04:27:00|176081|175951|176081|175951|176081|175951|176081|175951|1
1728448030000|2024-10-09 04:27:10|176080.2|175950.2|176081|175951|176081|175951|176080.2|175950.2|2
1728448040000|2024-10-09 04:27:20|176080.9|175950.9|176081.6|175951.6|176081.6|175951.6|176080.9|175950.9|3
1728448050000|2024-10-09 04:27:30|176081.5|175951.5|176093.7|175963.7|176093.7|175963.7|176081.5|175951.5|3
1728448060000|2024-10-09 04:27:40|176092.7|175962.7|176092.2|175962.2|176092.7|175962.7|176092.2|175962.2|2
1728448070000|2024-10-09 04:27:50|176087.4|175957.4|176087.7|175957.7|176087.7|175957.7|176087.4|175957.4|2
1728448080000|2024-10-09 04:28:00|176094.2|175964.2|176089.5|175959.5|176094.2|175964.2|176089.5|175959.5|2
1728448090000|2024-10-09 04:28:10|176089.3|175959.3|176089.3|175959.3|176089.3|175959.3|176089.3|175959.3|1
1728448100000|2024-10-09 04:28:20|176089.1|175959.1|176088.6|175958.6|176089.1|175959.1|176088.6|175958.6|2
1728448110000|2024-10-09 04:28:30|176085.1|175955.1|176087.4|175957.4|176087.4|175957.4|176085.1|175955.1|3
1728448120000|2024-10-09 04:28:40|176088.3|175958.3|176087.4|175957.4|176088.3|175958.3|176087.4|175957.4|2
1728448130000|2024-10-09 04:28:50|176087|175957|176087.8|175957.8|176088.3|175958.3|176087|175957|5
1728448140000|2024-10-09 04:29:00|176085|175955|176085|175955|176085|175955|176085|175955|1
1728448150000|2024-10-09 04:29:10|176084.2|175954.2|176084.2|175954.2|176084.2|175954.2|176084.2|175954.2|1
1728448160000|2024-10-09 04:29:20|176082.2|175952.2|176082.2|175952.2|176082.2|175952.2|176082.2|175952.2|1
1728448170000|2024-10-09 04:29:30|176086.7|175956.7|176095.4|175965.4|176096.4|175966.4|176086.7|175956.7|4
1728448180000|2024-10-09 04:29:40|176096.6|175966.6|176096.5|175966.5|176096.6|175966.6|176096.4|175966.4|3
1728448190000|2024-10-09 04:29:50|176096.4|175966.4|176097.8|175967.8|176097.8|175967.8|176096.4|175966.4|2
1728448200000|2024-10-09 04:30:00|176091.8|175961.8|176091.6|175961.6|176091.8|175961.8|176091.4|175961.4|4
1728448210000|2024-10-09 04:30:10|176091.7|175961.7|176091.6|175961.6|176091.7|175961.7|176091.6|175961.6|2
1728448220000|2024-10-09 04:30:20|176092.1|175962.1|176090.7|175960.7|176092.1|175962.1|176090.7|175960.7|2
1728448230000|2024-10-09 04:30:30|176083.1|175953.1|176083.1|175953.1|176083.1|175953.1|176083.1|175953.1|1
1728448250000|2024-10-09 04:30:50|176083.2|175953.2|176092.4|175962.4|176092.4|175962.4|176083.1|175953.1|4
1728448270000|2024-10-09 04:31:10|176092|175962|176090.4|175960.4|176092|175962|176090.4|175960.4|2
1728448280000|2024-10-09 04:31:20|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|1
1728448300000|2024-10-09 04:31:40|176111.1|175909.9|176110.4|175910|176111.1|175910|176110.4|175909.9|3
1728448310000|2024-10-09 04:31:50|176083.4|175953.4|176086.6|175956.6|176086.6|175956.6|176082.3|175952.3|3
1728448340000|2024-10-09 04:32:20|176086|175956|176086|175956|176086|175956|176086|175956|1
1728448350000|2024-10-09 04:32:30|176111.1|175902.9|176085.2|175955.2|176111.1|175958.5|176085.2|175902.9|3
1728448360000|2024-10-09 04:32:40|176086.3|175956.3|176086.3|175956.3|176086.3|175956.3|176086.3|175956.3|1
1728448390000|2024-10-09 04:33:10|176085.9|175955.9|176085.2|175955.2|176085.9|175955.9|176085.2|175955.2|2
1728448400000|2024-10-09 04:33:20|176084.4|175954.4|176085.2|175955.2|176085.2|175955.2|176084.4|175954.4|2
1728448410000|2024-10-09 04:33:30|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|1
1728448420000|2024-10-09 04:33:40|176087.2|175957.2|176087.2|175957.2|176087.2|175957.2|176087.2|175957.2|1
1728448440000|2024-10-09 04:34:00|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|1
1728448450000|2024-10-09 04:34:10|176085.4|175955.4|176087.1|175957.1|176087.1|175957.1|176085.4|175955.4|2
1728448470000|2024-10-09 04:34:30|176084.9|175954.9|176086.6|175956.6|176120.2|175956.6|176084.9|175920.1|3
1728448490000|2024-10-09 04:34:50|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|176087.1|175957.1|1
1728448500000|2024-10-09 04:35:00|176086.9|175956.9|176087.1|175957.1|176087.1|175957.1|176086.9|175956.9|2
1728448510000|2024-10-09 04:35:10|176090.2|175960.2|176092.1|175962.1|176092.1|175962.1|176090.2|175960.2|2
1728448520000|2024-10-09 04:35:20|176092.7|175962.7|176095.2|175965.2|176095.2|175965.2|176092.7|175962.7|3
1728448530000|2024-10-09 04:35:30|176094.5|175964.5|176095.4|175965.4|176095.4|175965.4|176094.5|175964.5|2
1728448550000|2024-10-09 04:35:50|176132.2|175929.7|176094|175964|176132.2|175964|176094|175929.7|3
1728448560000|2024-10-09 04:36:00|176094.6|175964.6|176094|175964|176094.6|175964.6|176094|175964|2
1728448570000|2024-10-09 04:36:10|176094.8|175964.8|176094.8|175964.8|176094.8|175964.8|176094.8|175964.8|1
1728448590000|2024-10-09 04:36:30|176096.6|175966.6|176096.6|175966.6|176096.6|175966.6|176096.6|175966.6|1
1728448600000|2024-10-09 04:36:40|176095.7|175965.7|176089.4|175959.4|176095.7|175965.7|176089.4|175959.4|5
1728448610000|2024-10-09 04:36:50|176088.7|175958.7|176088.7|175958.7|176088.7|175958.7|176088.7|175958.7|1
1728448620000|2024-10-09 04:37:00|176089.6|175959.6|176089.6|175959.6|176089.6|175959.6|176089.6|175959.6|1
1728448640000|2024-10-09 04:37:20|176089.5|175959.5|176087.3|175957.3|176089.6|175959.6|176087.3|175957.3|3
1728448660000|2024-10-09 04:37:40|176121.7|175908.1|176121.7|175908.1|176121.7|175908.1|176121.7|175908.1|1
1728448670000|2024-10-09 04:37:50|176088.7|175958.7|176095.2|175965.2|176095.2|175965.2|176088.7|175958.7|2
1728448680000|2024-10-09 04:38:00|176095.1|175965.1|176096.3|175966.3|176096.5|175966.5|176095.1|175965.1|3
1728448690000|2024-10-09 04:38:10|176096.4|175966.4|176090.6|175960.6|176096.4|175966.4|176090.6|175960.6|4
1728448700000|2024-10-09 04:38:20|176087.4|175957.4|176087.4|175957.4|176087.4|175957.4|176087.4|175957.4|1
1728448710000|2024-10-09 04:38:30|176087.3|175957.3|176087.4|175957.4|176087.4|175957.4|176087.3|175957.3|2
1728448720000|2024-10-09 04:38:40|176085.3|175955.3|176085.3|175955.3|176085.3|175955.3|176085.3|175955.3|1
1728448740000|2024-10-09 04:39:00|176085.2|175955.2|176093.2|175963.2|176093.2|175963.2|176085.2|175955.2|4
1728448760000|2024-10-09 04:39:20|176093.1|175963.1|176093.2|175963.2|176093.2|175963.2|176093.1|175963.1|2
1728448770000|2024-10-09 04:39:30|176121.6|175916.8|176124.8|175916.8|176124.8|175916.8|176121.6|175916.8|2
1728448780000|2024-10-09 04:39:40|176125.3|175916.4|176125.3|175916.4|176125.3|175916.4|176125.3|175916.4|2
1728448790000|2024-10-09 04:39:50|176089.3|175959.3|176093.2|175963.2|176093.2|175963.2|176089.3|175959.3|4
1728448800000|2024-10-09 04:40:00|176093.4|175963.4|176093.1|175963.1|176093.4|175963.4|176093.1|175963.1|3
1728448820000|2024-10-09 04:40:20|176098.4|175968.4|176098.5|175968.5|176098.5|175968.5|176098.4|175968.4|2
1728448830000|2024-10-09 04:40:30|176123.3|175918.4|176123.3|175918.4|176123.3|175918.4|176123.3|175918.4|1
1728448840000|2024-10-09 04:40:40|176123.6|175918.1|176123.6|175918.1|176123.6|175918.1|176123.6|175918.1|2
1728448850000|2024-10-09 04:40:50|176098.9|175968.9|176093.3|175963.3|176098.9|175968.9|176093.3|175963.3|2
1728448880000|2024-10-09 04:41:20|176093.2|175963.2|176093.2|175963.2|176093.2|175963.2|176093.2|175963.2|1
1728448890000|2024-10-09 04:41:30|176123.9|175917.3|176123.9|175917.3|176123.9|175917.3|176123.9|175917.3|1
1728448900000|2024-10-09 04:41:40|176095.5|175965.5|176095.5|175965.5|176095.5|175965.5|176095.5|175965.5|1
1728448910000|2024-10-09 04:41:50|176095.4|175965.4|176092|175962|176095.4|175965.4|176092|175962|2
1728448920000|2024-10-09 04:42:00|176094.9|175964.9|176101.2|175971.2|176101.2|175971.2|176094.9|175964.9|4
1728448930000|2024-10-09 04:42:10|176101.3|175971.3|176100.3|175970.3|176101.3|175971.3|176100.3|175970.3|3
1728448940000|2024-10-09 04:42:20|176101.3|175971.3|176101.2|175971.2|176101.3|175971.3|176101.2|175971.2|2
1728448950000|2024-10-09 04:42:30|176100.4|175970.4|176090.5|175960.5|176100.4|175970.4|176090.5|175960.5|4
1728448960000|2024-10-09 04:42:40|176095.3|175965.3|176095.3|175965.3|176095.7|175965.7|176095.3|175965.3|3
1728448970000|2024-10-09 04:42:50|176094.1|175964.1|176094.1|175964.1|176094.1|175964.1|176094.1|175964.1|1
1728448980000|2024-10-09 04:43:00|176101.1|175971.1|176092.1|175962.1|176101.2|175971.2|176092|175962|7
1728448990000|2024-10-09 04:43:10|176094.3|175964.3|176096.9|175966.9|176099.5|175969.5|176093.7|175963.7|7
1728449000000|2024-10-09 04:43:20|176099.1|175969.1|176099.1|175969.1|176099.1|175969.1|176099.1|175969.1|1
1728449010000|2024-10-09 04:43:30|176098.4|175968.4|176101.9|175971.9|176101.9|175971.9|176098.4|175968.4|3
1728449020000|2024-10-09 04:43:40|176099.3|175969.3|176120.9|175919.3|176120.9|175969.3|176099.1|175919.3|3
1728449030000|2024-10-09 04:43:50|176121|175960.7|176090.7|175960.7|176121|175960.7|176090.7|175960.7|2
1728449040000|2024-10-09 04:44:00|176093.5|175963.5|176089.2|175959.2|176093.5|175963.5|176089.2|175959.2|3
1728449050000|2024-10-09 04:44:10|176084.8|175954.8|176055.3|175925.3|176084.8|175954.8|176055.3|175925.3|12
1728449070000|2024-10-09 04:44:30|176055.4|175925.4|176055.4|175925.4|176055.4|175925.4|176055.4|175925.4|1
1728449080000|2024-10-09 04:44:40|176055.3|175925.3|176066.2|175936.2|176066.5|175936.5|176055.3|175925.3|3
1728449090000|2024-10-09 04:44:50|176066.5|175936.5|176066.2|175936.2|176066.5|175936.5|176066.2|175936.2|2
1728449100000|2024-10-09 04:45:00|176065.4|175935.4|176066|175936|176074.3|175944.3|176065.2|175935.2|6
1728449110000|2024-10-09 04:45:10|176066.1|175936.1|176070.1|175940.1|176070.1|175940.1|176066.1|175936.1|3
1728449120000|2024-10-09 04:45:20|176070.2|175940.2|176070.2|175940.2|176070.2|175940.2|176070.2|175940.2|1
1728449130000|2024-10-09 04:45:30|176070.7|175940.7|176071.5|175941.5|176071.5|175941.5|176070.7|175940.7|3
1728449140000|2024-10-09 04:45:40|176071|175941|176072|175942|176072|175942|176069.5|175939.5|7
1728449150000|2024-10-09 04:45:50|176071.2|175941.2|176072|175942|176072|175942|176071.1|175941.1|5
1728449160000|2024-10-09 04:46:00|176071.5|175941.5|176071|175941|176071.5|175941.5|176068.6|175938.6|6
1728449170000|2024-10-09 04:46:10|176068.6|175938.6|176069.5|175939.5|176072.4|175942.4|176068.6|175938.6|6
1728449180000|2024-10-09 04:46:20|176068.6|175938.6|176068.7|175938.7|176068.7|175938.7|176068.6|175938.6|2
1728449190000|2024-10-09 04:46:30|176070.1|175940.1|176073|175943|176073|175943|176070.1|175940.1|2
1728449200000|2024-10-09 04:46:40|176069.7|175939.7|176072.8|175942.8|176072.8|175942.8|176069.3|175939.3|10
1728449210000|2024-10-09 04:46:50|176069.3|175939.3|176071.3|175941.3|176072.1|175942.1|176069.3|175939.3|5
1728449220000|2024-10-09 04:47:00|176071.4|175941.4|176071.4|175941.4|176071.4|175941.4|176071.4|175941.4|1
1728449230000|2024-10-09 04:47:10|176071|175941|176071.1|175941.1|176071.1|175941.1|176071|175941|2
1728449240000|2024-10-09 04:47:20|176069.7|175939.7|176069.7|175939.7|176069.7|175939.7|176069.7|175939.7|1
1728449250000|2024-10-09 04:47:30|176070.2|175940.2|176070.2|175940.2|176070.2|175940.2|176070.2|175940.2|1
1728449260000|2024-10-09 04:47:40|176069.6|175939.6|176072.8|175942.8|176072.8|175942.8|176069.6|175939.6|3
1728449270000|2024-10-09 04:47:50|176072.9|175942.9|176072.8|175942.8|176072.9|175942.9|176072.8|175942.8|2
1728449280000|2024-10-09 04:48:00|176072.5|175942.5|176070.8|175940.8|176072.8|175942.8|176070.8|175940.8|3
1728449290000|2024-10-09 04:48:10|176072.1|175942.1|176071.1|175941.1|176072.1|175942.1|176071.1|175941.1|2
1728449300000|2024-10-09 04:48:20|176070|175940|176070.1|175940.1|176070.1|175940.1|176069.6|175939.6|4
1728449310000|2024-10-09 04:48:30|176069.9|175939.9|176071.2|175941.2|176071.2|175941.2|176069.9|175939.9|3
1728449320000|2024-10-09 04:48:40|176073.3|175943.3|176073.3|175943.3|176073.3|175943.3|176073.3|175943.3|1
1728449330000|2024-10-09 04:48:50|176073.4|175943.4|176073.4|175943.4|176073.4|175943.4|176073.4|175943.4|1
1728449340000|2024-10-09 04:49:00|176073.1|175943.1|176073.1|175943.1|176073.1|175943.1|176073.1|175943.1|1
1728449350000|2024-10-09 04:49:10|176070.7|175940.7|176070.7|175940.7|176070.7|175940.7|176070.7|175940.7|1
1728449360000|2024-10-09 04:49:20|176071.8|175941.8|176071.4|175941.4|176071.8|175941.8|176071.4|175941.4|2
1728449370000|2024-10-09 04:49:30|176072.9|175942.9|176072.9|175942.9|176072.9|175942.9|176072.9|175942.9|1
1728449400000|2024-10-09 04:50:00|176072.2|175942.2|176070.1|175940.1|176073.3|175943.3|176070.1|175940.1|4
1728449420000|2024-10-09 04:50:20|176075.1|175945.1|176075.1|175945.1|176075.1|175945.1|176075.1|175945.1|1
1728449430000|2024-10-09 04:50:30|176074.9|175944.9|176076.1|175946.1|176076.2|175946.2|176074.9|175944.9|3
1728449450000|2024-10-09 04:50:50|176076.3|175946.3|176075|175945|176076.3|175946.3|176075|175945|4
1728449460000|2024-10-09 04:51:00|176076.1|175946.1|176076.7|175946.7|176076.7|175946.7|176076.1|175946.1|2
1728449470000|2024-10-09 04:51:10|176076.8|175946.8|176076.7|175946.7|176076.8|175946.8|176076.7|175946.7|2
1728449480000|2024-10-09 04:51:20|176076.5|175946.5|176075.6|175945.6|176076.5|175946.5|176075.5|175945.5|3
1728449490000|2024-10-09 04:51:30|176073.6|175943.6|176073.6|175943.6|176073.6|175943.6|176073.6|175943.6|1
1728449500000|2024-10-09 04:51:40|176082.3|175952.3|176085.3|175955.3|176085.3|175955.3|176080.1|175950.1|5
1728449520000|2024-10-09 04:52:00|176085.2|175955.2|176083.4|175953.4|176085.2|175955.2|176078.2|175948.2|4
1728449530000|2024-10-09 04:52:10|176080.5|175950.5|176081.7|175951.7|176081.7|175951.7|176078.6|175948.6|5
1728449540000|2024-10-09 04:52:20|176083.3|175953.3|176083.3|175953.3|176083.3|175953.3|176083.3|175953.3|1
1728449550000|2024-10-09 04:52:30|176083.4|175953.4|176083.4|175953.4|176083.4|175953.4|176083.4|175953.4|1
1728449560000|2024-10-09 04:52:40|176083|175953|176083|175953|176083|175953|176083|175953|1
1728449570000|2024-10-09 04:52:50|176071.8|175941.8|176075.2|175945.2|176075.2|175945.2|176071.8|175941.8|4
1728449580000|2024-10-09 04:53:00|176076.5|175946.5|176081.4|175951.4|176081.4|175951.4|176076.5|175946.5|2
1728449600000|2024-10-09 04:53:20|176082.9|175952.9|176082.9|175952.9|176082.9|175952.9|176082.9|175952.9|1
1728449610000|2024-10-09 04:53:30|176084.5|175954.5|176083|175953|176084.5|175954.5|176083|175953|2
1728449620000|2024-10-09 04:53:40|176075.8|175945.8|176084.1|175954.1|176084.1|175954.1|176075.8|175945.8|2
1728449630000|2024-10-09 04:53:50|176084.2|175954.2|176085.7|175955.7|176085.7|175955.7|176084.2|175954.2|2
1728449640000|2024-10-09 04:54:00|176084.2|175954.2|176084.3|175954.3|176085.4|175955.4|176082.1|175952.1|4
1728449650000|2024-10-09 04:54:10|176085.5|175955.5|176082.9|175952.9|176085.5|175955.5|176082.9|175952.9|3
1728449660000|2024-10-09 04:54:20|176083|175953|176084.5|175954.5|176084.5|175954.5|176083|175953|2
1728449670000|2024-10-09 04:54:30|176083|175953|176075.9|175945.9|176083|175953|176075.9|175945.9|2
1728449680000|2024-10-09 04:54:40|176078.5|175948.5|176078.5|175948.5|176078.5|175948.5|176078.5|175948.5|1
1728449690000|2024-10-09 04:54:50|176079.4|175949.4|176079.4|175949.4|176079.4|175949.4|176079.4|175949.4|1
1728449700000|2024-10-09 04:55:00|176079.3|175949.3|176082.5|175952.5|176082.5|175952.5|176079.3|175949.3|3
1728449710000|2024-10-09 04:55:10|176083|175953|176083|175953|176083|175953|176083|175953|1
1728449730000|2024-10-09 04:55:30|176082.9|175952.9|176082.9|175952.9|176082.9|175952.9|176082.9|175952.9|1
1728449750000|2024-10-09 04:55:50|176082.8|175952.8|176080.5|175950.5|176082.9|175952.9|176080.5|175950.5|3
1728449760000|2024-10-09 04:56:00|176082.9|175952.9|176082.9|175952.9|176082.9|175952.9|176082.9|175952.9|1
1728449770000|2024-10-09 04:56:10|176080.4|175950.4|176082.9|175952.9|176084.5|175954.5|176080.4|175950.4|4
1728449800000|2024-10-09 04:56:40|176080.5|175950.5|176080.5|175950.5|176080.5|175950.5|176080.5|175950.5|1
1728449810000|2024-10-09 04:56:50|176080.6|175950.6|176080.5|175950.5|176080.6|175950.6|176080.5|175950.5|2
1728449820000|2024-10-09 04:57:00|176080|175950|176081.3|175951.3|176081.3|175951.3|176070.8|175940.8|5
1728449830000|2024-10-09 04:57:10|176081.4|175951.4|176081.5|175951.5|176081.5|175951.5|176081.4|175951.4|2
1728449840000|2024-10-09 04:57:20|176081.6|175951.6|176080.5|175950.5|176081.6|175951.6|176080.5|175950.5|3
1728449860000|2024-10-09 04:57:40|176075.5|175945.5|176075.4|175945.4|176076.1|175946.1|176075.4|175945.4|3
1728449870000|2024-10-09 04:57:50|176075.1|175945.1|176075.3|175945.3|176075.3|175945.3|176075.1|175945.1|2
1728449880000|2024-10-09 04:58:00|176079|175949|176069.4|175939.4|176079.3|175949.3|176067.7|175937.7|10
1728449900000|2024-10-09 04:58:20|176068.9|175938.9|176069.4|175939.4|176069.4|175939.4|176068.9|175938.9|2
1728449910000|2024-10-09 04:58:30|176067.6|175937.6|176067.6|175937.6|176067.6|175937.6|176067.6|175937.6|1
1728449930000|2024-10-09 04:58:50|176066.3|175936.3|176066.4|175936.4|176066.4|175936.4|176066.3|175936.3|2
1728449940000|2024-10-09 04:59:00|176055.8|175925.8|176053.4|175923.4|176055.8|175925.8|176053.4|175923.4|2
1728449950000|2024-10-09 04:59:10|176052.7|175922.7|176046.5|175916.5|176056.1|175926.1|176046.5|175916.5|5
1728449960000|2024-10-09 04:59:20|176046.1|175916.1|176046.4|175916.4|176046.4|175916.4|176046.1|175916.1|2
1728449970000|2024-10-09 04:59:30|176043.4|175913.4|176040.2|175910.2|176043.4|175913.4|176038.7|175908.7|6
1728449980000|2024-10-09 04:59:40|176040.1|175910.1|176039.8|175909.8|176040.1|175910.1|176039.8|175909.8|2
1728449990000|2024-10-09 04:59:50|176038.7|175908.7|176038.7|175908.7|176038.7|175908.7|176038.7|175908.7|1
1728450000000|2024-10-09 05:00:00|176034.7|175904.7|176011.5|175881.5|176034.7|175904.7|176011.5|175881.5|8
1728450010000|2024-10-09 05:00:10|176011.2|175881.2|176019.9|175889.9|176022.3|175892.3|176011.2|175881.2|10
1728450020000|2024-10-09 05:00:20|176016.1|175886.1|175867.1|175737.1|176016.1|175886.1|175838.9|175708.9|12
1728450030000|2024-10-09 05:00:30|175862.3|175732.3|175834.1|175704.1|175865.4|175735.4|175796.1|175654.5|29
1728450040000|2024-10-09 05:00:40|175832.4|175702.4|175816.4|175686.4|175859|175729|175816.4|175686.4|31
1728450050000|2024-10-09 05:00:50|175817.3|175687.3|175867.7|175737.7|175867.8|175737.8|175817.3|175687.3|25
1728450060000|2024-10-09 05:01:00|175867.1|175737.1|175841.3|175640.5|175891|175737.1|175781.5|175618.3|31
1728450070000|2024-10-09 05:01:10|175861.2|175642.5|175760.7|175630.7|175861.2|175658.6|175754.9|175607.3|28
1728450080000|2024-10-09 05:01:20|175806.6|175603.7|175733.6|175504|175806.6|175643.6|175699.2|175499.8|30
1728450090000|2024-10-09 05:01:30|175647.9|175517.9|175741|175519.8|175747.7|175556|175647.9|175484|35
1728450100000|2024-10-09 05:01:40|175733.5|175509.8|175641|175397.7|175740.1|175520.8|175576.6|175324.3|28
1728450110000|2024-10-09 05:01:50|175641.2|175398.9|175642.2|175399|175647.4|175400.9|175634.6|175397|15
1728450120000|2024-10-09 05:02:00|175641.8|175401.4|175677.1|175450.5|175694.4|175507.4|175630.7|175391.8|28
1728450130000|2024-10-09 05:02:10|175681.1|175456.9|175636|175424.6|175698.6|175458.3|175627|175406.4|20
1728450140000|2024-10-09 05:02:20|175589.3|175459.3|175653.4|175413.4|175689.8|175459.3|175589.3|175400.5|28
1728450150000|2024-10-09 05:02:30|175648.6|175418.7|175686.8|175467.9|175718.9|175492.9|175648.6|175418.7|38
1728450160000|2024-10-09 05:02:40|175697.3|175468.1|175630|175412.6|175763.7|175536.1|175622.8|175404.2|33
1728450170000|2024-10-09 05:02:50|175635.7|175418.3|175633.9|175415.9|175635.7|175419.7|175617.2|175406.6|18
1728450180000|2024-10-09 05:03:00|175634.6|175411.9|175573.1|175349.5|175634.6|175415.9|175573.1|175349.5|18
1728450190000|2024-10-09 05:03:10|175579.6|175355.9|175600.3|175388.9|175611.4|175393.9|175579.6|175355.9|9
1728450200000|2024-10-09 05:03:20|175551.9|175421.9|175573.5|175344.4|175606.3|175424.2|175549|175342.9|14
1728450210000|2024-10-09 05:03:30|175565.5|175337.5|175579.6|175372.5|175580.1|175372.8|175550.1|175327.6|11
1728450220000|2024-10-09 05:03:40|175602.7|175381.7|175635.8|175412.6|175640.1|175444.5|175572.1|175380.9|18
1728450230000|2024-10-09 05:03:50|175638|175414.6|175629|175406.7|175638|175414.6|175629|175406.7|5
1728450240000|2024-10-09 05:04:00|175623|175409.6|175634.9|175413.9|175636.3|175415.3|175618.8|175405.5|11
1728450250000|2024-10-09 05:04:10|175636.8|175412.3|175637.2|175422.7|175637.7|175422.7|175636.8|175412.3|5
1728450260000|2024-10-09 05:04:20|175588.6|175380.7|175625.6|175414|175625.6|175429.9|175546.3|175380.7|13
1728450270000|2024-10-09 05:04:30|175629.2|175412.2|175629.1|175408.5|175632.2|175446|175576|175401|10
1728450280000|2024-10-09 05:04:40|175632.3|175409.4|175630.4|175409.5|175635.3|175411.8|175613.5|175407|12
1728450290000|2024-10-09 05:04:50|175623.9|175405.6|175539.1|175409.1|175623.9|175436.4|175539.1|175377|12
1728450300000|2024-10-09 05:05:00|175577.6|175377|175535.7|175405.7|175580.6|175412.2|175518.6|175375.2|15
1728450310000|2024-10-09 05:05:10|175540.7|175410.7|175574.5|175374.1|175582.4|175412|175536.8|175374.1|16
1728450320000|2024-10-09 05:05:20|175555.6|175425.6|175624.5|175408.6|175627.6|175435.4|175545.2|175379.6|20
1728450330000|2024-10-09 05:05:30|175626.1|175407.6|175623.2|175411.2|175629.6|175413.6|175621.8|175405.9|11
1728450340000|2024-10-09 05:05:40|175628.3|175413.6|175649|175405.8|175650.7|175413.6|175623.5|175403.7|10
1728450350000|2024-10-09 05:05:50|175638|175374.9|175638.4|175407.8|175639.4|175408.1|175584.7|175368.1|20
1728450360000|2024-10-09 05:06:00|175626.4|175408.2|175523.2|175393.2|175626.4|175439.1|175523.2|175377.5|28
1728450370000|2024-10-09 05:06:10|175522.4|175392.4|175570.9|175369.2|175571.4|175404.8|175516.7|175367.9|18
1728450380000|2024-10-09 05:06:20|175534.9|175404.9|175550.6|175420.6|175583.6|175420.6|175521.9|175369.2|14
1728450390000|2024-10-09 05:06:30|175549.8|175419.8|175536.9|175406.9|175578.5|175419.8|175536|175376.7|12
1728450400000|2024-10-09 05:06:40|175549.2|175419.2|175628.5|175422.7|175628.6|175443.4|175549.2|175386|26
1728450410000|2024-10-09 05:06:50|175627.9|175425|175642.9|175424.5|175677.1|175481.6|175599.7|175419.4|20
1728450420000|2024-10-09 05:07:00|175589|175459|175613.2|175483.2|175672.6|175498.1|175579.6|175432|21
1728450430000|2024-10-09 05:07:10|175616.1|175486.1|175644.4|175514.4|175661.9|175520.7|175612|175459.7|24
1728450440000|2024-10-09 05:07:20|175643.3|175513.3|175650.7|175520.7|175689.2|175529.6|175635.8|175479.1|30
1728450450000|2024-10-09 05:07:30|175655.9|175525.9|175642.2|175512.2|175656|175526|175638.3|175508.3|20
1728450460000|2024-10-09 05:07:40|175642|175512|175646.3|175516.3|175660.9|175530.9|175635.7|175505.7|17
1728450470000|2024-10-09 05:07:50|175647.7|175517.7|175636.6|175506.6|175654.8|175524.8|175624|175494|19
1728450480000|2024-10-09 05:08:00|175638.1|175508.1|175633|175503|175669|175539|175623.5|175493.5|27
1728450490000|2024-10-09 05:08:10|175643.9|175513.9|175626.3|175496.3|175643.9|175513.9|175622.8|175492.8|14
1728450500000|2024-10-09 05:08:20|175626.7|175496.7|175624.1|175494.1|175660.3|175530.3|175624.1|175494.1|27
1728450510000|2024-10-09 05:08:30|175626.4|175496.4|175674.8|175544.8|175674.8|175544.8|175626.4|175496.4|25
1728450520000|2024-10-09 05:08:40|175669.4|175539.4|175656.9|175526.9|175673.3|175543.3|175648.3|175518.3|24
1728450530000|2024-10-09 05:08:50|175658.4|175528.4|175621.8|175491.8|175663.4|175533.4|175620.6|175490.6|22
1728450540000|2024-10-09 05:09:00|175625.1|175495.1|175623.1|175493.1|175658|175528|175622.2|175492.2|23
1728450550000|2024-10-09 05:09:10|175623.8|175493.8|175622.2|175492.2|175627.1|175497.1|175622.2|175492.2|11
1728450560000|2024-10-09 05:09:20|175625.2|175495.2|175520.7|175390.7|175625.2|175495.2|175513|175383|12
1728450570000|2024-10-09 05:09:30|175524.1|175394.1|175523.9|175393.9|175542.9|175412.9|175517.6|175387.6|22
1728450580000|2024-10-09 05:09:40|175522.7|175392.7|175515.8|175385.8|175524.6|175394.6|175515.8|175385.8|10
1728450590000|2024-10-09 05:09:50|175523.5|175393.5|175411.7|175281.7|175524.1|175394.1|175411.7|175281.7|11
1728450600000|2024-10-09 05:10:00|175410.6|175280.6|175414.3|175284.3|175414.3|175284.3|175410.6|175280.6|3
1728450610000|2024-10-09 05:10:10|175416.8|175286.8|175458.2|175328.2|175458.2|175328.2|175410.2|175280.2|11
1728450620000|2024-10-09 05:10:20|175459.3|175329.3|175463.6|175333.6|175463.9|175333.9|175459.3|175329.3|5
1728450630000|2024-10-09 05:10:30|175463.7|175333.7|175464.5|175334.5|175464.5|175334.5|175463.1|175333.1|3
1728450640000|2024-10-09 05:10:40|175463.3|175333.3|175464.5|175334.5|175464.5|175334.5|175463.3|175333.3|4
1728450650000|2024-10-09 05:10:50|175463.5|175333.5|175468.3|175338.3|175468.3|175338.3|175463.5|175333.5|5
1728450660000|2024-10-09 05:11:00|175465.9|175335.9|175468|175338|175468|175338|175465.9|175335.9|4
1728450670000|2024-10-09 05:11:10|175467.4|175337.4|175468.4|175338.4|175504.1|175339.3|175467.4|175303.6|6
1728450680000|2024-10-09 05:11:20|175503.3|175300.2|175504.7|175300.5|175505|175300.5|175503.3|175300.2|4
1728450690000|2024-10-09 05:11:30|175471.7|175341.7|175477.7|175347.7|175477.7|175347.7|175471.7|175341.7|5
1728450700000|2024-10-09 05:11:40|175530.5|175400.5|175553.5|175423.5|175591.9|175428.5|175519.5|175364.9|26
1728450710000|2024-10-09 05:11:50|175554.4|175424.4|175565.2|175435.2|175570.3|175440.3|175540.3|175410.3|12
1728450720000|2024-10-09 05:12:00|175603.3|175400.5|175652|175402|175657|175441.7|175567.1|175397.9|23
1728450730000|2024-10-09 05:12:10|175649.4|175402.2|175631.9|175397.3|175649.4|175415.8|175631.9|175390.3|18
1728450740000|2024-10-09 05:12:20|175632|175393.3|175593.8|175380|175632|175393.3|175592.6|175379.7|11
1728450750000|2024-10-09 05:12:30|175588.9|175376.2|175590.4|175383.3|175593.9|175383.3|175588.9|175376.2|9
1728450760000|2024-10-09 05:12:40|175590.5|175380.9|175589.8|175377.3|175590.5|175381.2|175584.8|175377.3|8
1728450770000|2024-10-09 05:12:50|175588.8|175376.5|175550.1|175420.1|175588.8|175420.1|175550.1|175376.5|3
1728450780000|2024-10-09 05:13:00|175550.3|175420.3|175549.9|175419.9|175550.3|175420.3|175549.9|175419.9|3
1728450790000|2024-10-09 05:13:10|175551.3|175421.3|175587.5|175377|175587.5|175421.3|175549.6|175377|5
1728450800000|2024-10-09 05:13:20|175587.9|175377.1|175535.1|175405.1|175607|175405.1|175535.1|175372.7|13
1728450810000|2024-10-09 05:13:30|175574|175373.2|175578.7|175344.1|175589.2|175407|175531.4|175344.1|16
1728450820000|2024-10-09 05:13:40|175587.9|175363.2|175563.7|175341.9|175587.9|175411|175524.6|175337|19
1728450830000|2024-10-09 05:13:50|175564.9|175342.7|175579.7|175360|175579.7|175360|175564.7|175342.4|8
1728450840000|2024-10-09 05:14:00|175551.4|175368.5|175518.1|175388.1|175582.5|175421.4|175515.4|175350.7|22
1728450850000|2024-10-09 05:14:10|175527.3|175397.3|175582|175359.7|175582|175397.3|175527.3|175352.7|12
1728450860000|2024-10-09 05:14:20|175571.5|175362.2|175537.2|175407.2|175585.3|175424.4|175521.6|175347.7|20
1728450870000|2024-10-09 05:14:30|175533.2|175403.2|175573.3|175361.5|175573.3|175403.2|175524.9|175348.9|9
1728450880000|2024-10-09 05:14:40|175577.7|175331.8|175576.3|175358.6|175577.7|175371|175576.3|175331.8|7
1728450890000|2024-10-09 05:14:50|175576.6|175358.4|175572.2|175369.4|175582.2|175434.9|175534.1|175358.4|15
1728450900000|2024-10-09 05:15:00|175546.3|175416.3|175643.3|175433.9|175645.8|175485.5|175525.7|175367.9|24
1728450910000|2024-10-09 05:15:10|175649.4|175432.8|175604.9|175474.9|175654.9|175479.6|175594.3|175424.8|25
1728450920000|2024-10-09 05:15:20|175600.3|175470.3|175584.8|175454.8|175649.4|175479|175583.9|175414|25
1728450930000|2024-10-09 05:15:30|175581.5|175451.5|175628.7|175423.4|175636|175469.1|175574.6|175417.8|30
1728450940000|2024-10-09 05:15:40|175624.1|175418.9|175621.9|175417.1|175630|175466.5|175552.8|175414.3|23
1728450950000|2024-10-09 05:15:50|175578.3|175448.3|175589.9|175459.9|175634.7|175473.6|175578.3|175422.7|20
1728450960000|2024-10-09 05:16:00|175585.1|175455.1|175584|175454|175596.6|175466.6|175575.8|175445.8|24
1728450970000|2024-10-09 05:16:10|175589|175459|175585.9|175455.9|175596.2|175466.2|175577.9|175447.9|23
1728450980000|2024-10-09 05:16:20|175591.2|175461.2|175576.6|175446.6|175591.2|175461.2|175574.4|175444.4|15
1728450990000|2024-10-09 05:16:30|175573.3|175443.3|175564.8|175434.8|175576.3|175446.3|175564.8|175434.8|8
1728451000000|2024-10-09 05:16:40|175572.9|175442.9|175541.8|175411.8|175583.8|175453.8|175540.2|175410.2|22
1728451010000|2024-10-09 05:16:50|175541.7|175411.7|175542.5|175412.5|175573|175415.6|175478.2|175314.2|18
1728451020000|2024-10-09 05:17:00|175541.3|175411.3|175531|175401|175542.1|175412.1|175531|175401|14
1728451030000|2024-10-09 05:17:10|175530.1|175400.1|175480.7|175350.7|175530.1|175400.1|175463.3|175333.3|7
1728451040000|2024-10-09 05:17:20|175479.2|175349.2|175479.3|175349.3|175480.5|175350.5|175477.5|175347.5|10
1728451050000|2024-10-09 05:17:30|175480.4|175350.4|175492.6|175362.6|175527.5|175365.4|175480.4|175325.1|13
1728451060000|2024-10-09 05:17:40|175490.4|175360.4|175503.5|175373.5|175503.7|175373.7|175486.1|175356.1|12
1728451070000|2024-10-09 05:17:50|175503.4|175373.4|175529|175306.6|175539.7|175386.7|175501.7|175305.8|12
1728451080000|2024-10-09 05:18:00|175508.1|175336.4|175517.6|175308|175540.4|175336.4|175464.1|175301.8|17
1728451090000|2024-10-09 05:18:10|175466|175336|175477.4|175347.4|175524.3|175347.4|175465.3|175306.6|12
1728451100000|2024-10-09 05:18:20|175477.6|175347.6|175488.2|175358.2|175517.3|175358.2|175477.2|175313.6|9
1728451110000|2024-10-09 05:18:30|175501.4|175371.4|175505.1|175375.1|175508.8|175378.8|175501.4|175371.4|11
1728451120000|2024-10-09 05:18:40|175505.2|175375.2|175545.1|175415.1|175547.3|175417.3|175501.9|175371.9|7
1728451130000|2024-10-09 05:18:50|175540|175410|175548.2|175418.2|175582.1|175418.2|175534.4|175379.9|14
1728451140000|2024-10-09 05:19:00|175547.8|175417.8|175552.3|175422.3|175558.6|175428.6|175540.6|175410.6|23
1728451150000|2024-10-09 05:19:10|175552.5|175422.5|175540.7|175410.7|175555.3|175425.3|175540.6|175410.6|19
1728451160000|2024-10-09 05:19:20|175543.4|175413.4|175534.6|175324.7|175554.5|175424.5|175499.8|175324.7|18
1728451170000|2024-10-09 05:19:30|175495.2|175365.2|175503|175373|175542.9|175375|175495.2|175341.5|7
1728451180000|2024-10-09 05:19:40|175506|175376|175499.2|175369.2|175532.8|175376.2|175499.2|175332.8|9
1728451190000|2024-10-09 05:19:50|175496.2|175366.2|175494.9|175364.9|175533.6|175366.5|175487.4|175320.4|14
1728451200000|2024-10-09 05:20:00|175495.1|175365.1|175528.6|175326.5|175535.1|175365.1|175495.1|175326.5|7
1728451210000|2024-10-09 05:20:10|175497.3|175367.3|175531.9|175330.8|175531.9|175367.3|175497.3|175330.5|3
1728451220000|2024-10-09 05:20:20|175503.4|175373.4|175507.2|175377.2|175547.2|175392|175503.4|175344.8|10
1728451230000|2024-10-09 05:20:30|175547.7|175344.8|175508.3|175378.3|175547.7|175387.8|175508.3|175344.8|8
1728451240000|2024-10-09 05:20:40|175505.3|175375.3|175506.5|175376.5|175511.7|175381.7|175485.3|175355.3|15
1728451250000|2024-10-09 05:20:50|175511.2|175381.2|175513.6|175383.6|175527.4|175397.4|175502.8|175372.8|19
1728451260000|2024-10-09 05:21:00|175518.3|175388.3|175487.7|175357.7|175518.3|175388.3|175484.9|175354.9|17
1728451270000|2024-10-09 05:21:10|175493.4|175363.4|175500.1|175370.1|175505.1|175375.1|175480.7|175350.7|29
1728451280000|2024-10-09 05:21:20|175501.2|175371.2|175499.6|175369.6|175510.9|175380.9|175484.4|175354.4|24
1728451290000|2024-10-09 05:21:30|175501|175371|175497.8|175367.8|175516.6|175386.6|175497.8|175367.8|18
1728451300000|2024-10-09 05:21:40|175496.6|175366.6|175509|175379|175524.7|175394.7|175496.6|175366.6|29
1728451310000|2024-10-09 05:21:50|175501.2|175371.2|175454.3|175324.3|175519.3|175389.3|175444.7|175314.7|20
1728451320000|2024-10-09 05:22:00|175448|175318|175457.4|175327.4|175457.4|175327.4|175443.6|175313.6|11
1728451330000|2024-10-09 05:22:10|175446.6|175316.6|175447.6|175317.6|175452.4|175322.4|175444.4|175314.4|16
1728451340000|2024-10-09 05:22:20|175448.8|175318.8|175450.7|175320.7|175457.4|175327.4|175442.3|175312.3|7
1728451350000|2024-10-09 05:22:30|175442.3|175312.3|175450.9|175320.9|175450.9|175320.9|175442.3|175312.3|10
1728451360000|2024-10-09 05:22:40|175451.1|175321.1|175451|175321|175459.2|175329.2|175439.2|175309.2|9
1728451370000|2024-10-09 05:22:50|175442.6|175312.6|175445.3|175315.3|175451|175321|175442.6|175312.6|12
1728451380000|2024-10-09 05:23:00|175436.9|175306.9|175452.3|175322.3|175453|175323|175436.9|175306.9|14
1728451390000|2024-10-09 05:23:10|175452.5|175322.5|175456|175326|175456|175326|175444.4|175314.4|14
1728451400000|2024-10-09 05:23:20|175455.9|175325.9|175456|175326|175456|175326|175455.5|175325.5|4
1728451410000|2024-10-09 05:23:30|175455.5|175325.5|175439.8|175309.8|175455.6|175325.6|175431.8|175301.8|11
1728451420000|2024-10-09 05:23:40|175440.1|175310.1|175448.4|175318.4|175449.3|175319.3|175440.1|175310.1|8
1728451430000|2024-10-09 05:23:50|175440.1|175310.1|175410|175280|175448.4|175318.4|175410|175280|14
1728451440000|2024-10-09 05:24:00|175404.6|175274.6|175444.6|175314.6|175448.6|175318.6|175404.6|175274.6|18
1728451450000|2024-10-09 05:24:10|175442.9|175312.9|175422.6|175292.6|175448.1|175318.1|175421.5|175291.5|15
1728451460000|2024-10-09 05:24:20|175420.1|175290.1|175404.9|175274.9|175429.6|175299.6|175403.9|175273.9|20
1728451470000|2024-10-09 05:24:30|175408.9|175278.9|175388.9|175258.9|175408.9|175278.9|175381.4|175251.4|21
1728451480000|2024-10-09 05:24:40|175391.9|175261.9|175401.1|175271.1|175401.1|175271.1|175387.5|175257.5|15
1728451490000|2024-10-09 05:24:50|175409.8|175279.8|175366.6|175236.6|175409.8|175279.8|175363|175233|9
1728451500000|2024-10-09 05:25:00|175366.2|175236.2|175527.3|175327.2|175527.7|175351.5|175366.2|175236.2|9
1728451510000|2024-10-09 05:25:10|175526.6|175317.7|175533.1|175308.6|175546.9|175366.1|175496.1|175304.6|28
1728451520000|2024-10-09 05:25:20|175538.7|175317.4|175540.7|175314.4|175548.3|175330.4|175533.1|175307.8|20
1728451530000|2024-10-09 05:25:30|175547.9|175321.6|175544|175319|175549.6|175334.5|175533|175307.8|20
1728451540000|2024-10-09 05:25:40|175536.2|175317.9|175466.3|175263.2|175540.4|175321.1|175432|175256.1|15
1728451550000|2024-10-09 05:25:50|175469.8|175256.7|175476.3|175263.8|175476.8|175313.3|175415.9|175256.7|18
1728451560000|2024-10-09 05:26:00|175444.6|175314.6|175449.7|175319.7|175476.8|175319.8|175441.8|175263.8|22
1728451570000|2024-10-09 05:26:10|175479.9|175269.4|175478.6|175278.2|175487.4|175324.1|175443.1|175262.9|23
1728451580000|2024-10-09 05:26:20|175449.2|175319.2|175398.2|175268.2|175494|175340.5|175398.2|175268.2|21
1728451590000|2024-10-09 05:26:30|175399.6|175269.6|175387.4|175257.4|175410.1|175280.1|175387.4|175257.4|25
1728451600000|2024-10-09 05:26:40|175391|175261|175389|175259|175395|175265|175380.2|175250.2|22
1728451610000|2024-10-09 05:26:50|175392.5|175262.5|175386.8|175256.8|175392.8|175262.8|175384.1|175254.1|20
1728451620000|2024-10-09 05:27:00|175389|175259|175394.2|175264.2|175394.2|175264.2|175376.8|175246.8|25
1728451630000|2024-10-09 05:27:10|175374.9|175244.9|175382.8|175252.8|175399.2|175269.2|175374.9|175244.9|31
1728451640000|2024-10-09 05:27:20|175385.6|175255.6|175392.3|175262.3|175398.3|175268.3|175383.8|175253.8|17
1728451650000|2024-10-09 05:27:30|175396.7|175266.7|175398.4|175268.4|175398.4|175268.4|175377.5|175247.5|18
1728451660000|2024-10-09 05:27:40|175393.7|175263.7|175376.2|175246.2|175400.7|175270.7|175360.3|175230.3|24
1728451670000|2024-10-09 05:27:50|175383.3|175253.3|175494.4|175364.4|175494.4|175364.4|175383.3|175253.3|18
1728451680000|2024-10-09 05:28:00|175497.7|175367.7|175566.9|175342.7|175566.9|175379|175497.7|175329.6|14
1728451690000|2024-10-09 05:28:10|175570|175351.6|175568.2|175349.4|175575.7|175361|175564.7|175349.4|9
1728451700000|2024-10-09 05:28:20|175567.5|175347.4|175576.3|175356.2|175577.2|175360.7|175567.5|175347.4|10
1728451710000|2024-10-09 05:28:30|175552.7|175368.2|175558.2|175356.1|175576.3|175422.7|175518.9|175353.5|13
1728451720000|2024-10-09 05:28:40|175531.9|175401.9|175527.4|175397.4|175565.3|175416.2|175512.7|175353.2|22
1728451730000|2024-10-09 05:28:50|175527.9|175397.9|175543.3|175413.3|175583.1|175420.4|175522.5|175312.6|19
1728451740000|2024-10-09 05:29:00|175562.4|175432.4|175608.3|175407.3|175621.8|175455.1|175562.4|175398.1|19
1728451750000|2024-10-09 05:29:10|175565.4|175355.1|175567.1|175359.9|175577.5|175364.5|175564.5|175355.1|14
1728451760000|2024-10-09 05:29:20|175570|175364.9|175563.3|175355.3|175574.7|175405.1|175529.3|175355.3|11
1728451770000|2024-10-09 05:29:30|175561.2|175352.5|175543.9|175413.9|175561.2|175413.9|175514.1|175352.5|17
1728451780000|2024-10-09 05:29:40|175577|175373.8|175545.8|175415.8|175577|175425.5|175522.1|175356.1|19
1728451790000|2024-10-09 05:29:50|175547.5|175417.5|175567.5|175437.5|175646.1|175451.2|175547.5|175376.2|22
1728451800000|2024-10-09 05:30:00|175579.4|175449.4|175576.9|175446.9|175593.5|175463.5|175574.1|175444.1|22
1728451810000|2024-10-09 05:30:10|175580.9|175450.9|175570.8|175440.8|175620.5|175453.2|175570.8|175406.8|8
1728451820000|2024-10-09 05:30:20|175571.1|175441.1|175622.1|175412.7|175622.1|175442.9|175571.1|175402.5|9
1728451830000|2024-10-09 05:30:30|175627.1|175417.7|175623.3|175415.3|175634.5|175432.8|175616.8|175415.3|12
1728451840000|2024-10-09 05:30:40|175618.4|175414.2|175584.6|175454.6|175618.4|175458.3|175583.9|175414.2|8
1728451850000|2024-10-09 05:30:50|175622.3|175419.9|175597.4|175467.4|175622.3|175467.4|175575.4|175419.9|11
1728451860000|2024-10-09 05:31:00|175595.3|175465.3|175742.6|175461.6|175742.6|175481.6|175595.3|175460.4|16
1728451870000|2024-10-09 05:31:10|175728.1|175458.1|175730.1|175467.5|175730.1|175469.6|175725.4|175458.1|12
1728451880000|2024-10-09 05:31:20|175730.9|175466.2|175730.2|175467.6|175730.9|175467.6|175730.2|175466.2|3
1728451890000|2024-10-09 05:31:30|175730.3|175466|175662.9|175432.9|175730.3|175472|175662.9|175432.9|10
1728451900000|2024-10-09 05:31:40|175656.3|175426.2|175577.2|175350.9|175662.8|175426.2|175575.3|175350.9|21
1728451910000|2024-10-09 05:31:50|175578|175348.5|175578.2|175349.7|175578.2|175349.7|175578|175348.5|4
1728451920000|2024-10-09 05:32:00|175577.2|175350|175569.2|175345.3|175577.2|175350.5|175569.2|175345.3|5
1728451930000|2024-10-09 05:32:10|175561.6|175337.7|175567.2|175344.7|175571.1|175344.7|175560.5|175337.7|7
1728451940000|2024-10-09 05:32:20|175567.8|175344|175573.2|175348.6|175574.8|175354.3|175567.5|175344|13
1728451950000|2024-10-09 05:32:30|175581|175350.9|175570.4|175354.9|175581|175359.9|175566.4|175345.9|10
1728451960000|2024-10-09 05:32:40|175571.7|175354|175572.4|175348.6|175592|175364.5|175571.7|175348.5|8
1728451970000|2024-10-09 05:32:50|175568.2|175345.1|175569.6|175354.3|175572.4|175357|175568.2|175345.1|11
1728451980000|2024-10-09 05:33:00|175527.8|175397.8|175529.2|175399.2|175530|175400|175521|175391|9
1728451990000|2024-10-09 05:33:10|175529.7|175399.7|175527.4|175397.4|175551.2|175421.2|175527.4|175397.4|12
1728452000000|2024-10-09 05:33:20|175529.5|175399.5|175528.8|175398.8|175531.3|175401.3|175527.2|175397.2|5
1728452010000|2024-10-09 05:33:30|175525.3|175395.3|175530.1|175400.1|175572.1|175407.8|175516.8|175357.8|19
1728452020000|2024-10-09 05:33:40|175544.3|175414.3|175528.2|175398.2|175550.5|175420.5|175521|175391|11
1728452030000|2024-10-09 05:33:50|175528.7|175398.7|175528.8|175398.8|175554.6|175424.6|175528.6|175398.6|8
1728452040000|2024-10-09 05:34:00|175521.4|175391.4|175522.3|175392.3|175574.5|175399.7|175516.4|175356.7|20
1728452050000|2024-10-09 05:34:10|175518.3|175388.3|175509.5|175379.5|175521.8|175391.8|175509.5|175379.5|12
1728452060000|2024-10-09 05:34:20|175508.5|175378.5|175506|175376|175517|175387|175506|175376|14
1728452070000|2024-10-09 05:34:30|175509|175379|175507.1|175377.1|175515.5|175385.5|175506.5|175376.5|13
1728452080000|2024-10-09 05:34:40|175510.9|175380.9|175525.4|175395.4|175525.4|175395.4|175510.7|175380.7|10
1728452090000|2024-10-09 05:34:50|175531.7|175401.7|175524.3|175394.3|175532.9|175402.9|175524.1|175394.1|19
1728452100000|2024-10-09 05:35:00|175527.6|175397.6|175540.1|175410.1|175561.1|175431.1|175527.4|175397.4|19
1728452110000|2024-10-09 05:35:10|175538.3|175408.3|175523.9|175393.9|175572.6|175408.3|175512.1|175356.8|15
1728452120000|2024-10-09 05:35:20|175519.7|175389.7|175510.8|175380.8|175521|175391|175510.8|175380.8|7
1728452130000|2024-10-09 05:35:30|175506.7|175376.7|175514.2|175384.2|175555.9|175394.4|175506.7|175354.4|16
1728452140000|2024-10-09 05:35:40|175517.9|175387.9|175507|175377|175521.1|175391.1|175503|175373|21
1728452150000|2024-10-09 05:35:50|175514.2|175384.2|175518.3|175388.3|175531.8|175401.8|175508.9|175378.9|14
1728452160000|2024-10-09 05:36:00|175520.2|175390.2|175518.5|175388.5|175540.6|175410.6|175517.9|175387.9|13
1728452170000|2024-10-09 05:36:10|175520|175390|175533.9|175403.9|175534.1|175404.1|175520|175390|12
1728452180000|2024-10-09 05:36:20|175528.8|175398.8|175520|175390|175528.8|175398.8|175518.2|175388.2|5
1728452190000|2024-10-09 05:36:30|175520.4|175390.4|175519.4|175389.4|175528.8|175398.8|175514.4|175384.4|18
1728452200000|2024-10-09 05:36:40|175524.1|175394.1|175507.9|175377.9|175526.4|175396.4|175505.4|175375.4|23
1728452210000|2024-10-09 05:36:50|175506.1|175376.1|175517.3|175387.3|175521|175391|175502.5|175372.5|20
1728452220000|2024-10-09 05:37:00|175516.1|175386.1|175455.8|175325.8|175516.1|175386.1|175454.4|175324.4|11
1728452230000|2024-10-09 05:37:10|175454.4|175324.4|175444.8|175314.8|175457.6|175327.6|175435.9|175305.9|18
1728452240000|2024-10-09 05:37:20|175437|175307|175451.2|175321.2|175453.5|175323.5|175437|175307|10
1728452250000|2024-10-09 05:37:30|175432.4|175302.4|175445|175315|175449.3|175319.3|175432.4|175302.4|13
1728452260000|2024-10-09 05:37:40|175444.5|175314.5|175443.7|175313.7|175452.3|175322.3|175398.1|175268.1|30
1728452270000|2024-10-09 05:37:50|175441.3|175311.3|175441.2|175311.2|175461.3|175331.3|175436.9|175306.9|23
1728452280000|2024-10-09 05:38:00|175440.6|175310.6|175409.8|175279.8|175459.4|175329.4|175409.8|175279.8|26
1728452290000|2024-10-09 05:38:10|175415.4|175285.4|175409.5|175279.5|175415.4|175285.4|175387.5|175257.5|8
1728452300000|2024-10-09 05:38:20|175404.2|175274.2|175398.5|175268.5|175405.6|175275.6|175389.3|175259.3|8
1728452310000|2024-10-09 05:38:30|175390.8|175260.8|175372.8|175242.8|175390.8|175260.8|175372.8|175242.8|13
1728452320000|2024-10-09 05:38:40|175376.4|175246.4|175374.7|175244.7|175379.2|175249.2|175370|175240|18
1728452330000|2024-10-09 05:38:50|175376.6|175246.6|175421.7|175213.8|175422.6|175259|175322.4|175192.4|21
1728452340000|2024-10-09 05:39:00|175454.9|175248.6|175477.1|175263.1|175480.9|175310.5|175440.5|175246.8|10
1728452350000|2024-10-09 05:39:10|175461.6|175257.8|175439.2|175309.2|175472.5|175309.2|175439.2|175257.8|10
1728452360000|2024-10-09 05:39:20|175474.1|175273.7|175431|175301|175477.1|175313.2|175407.8|175271.7|15
1728452370000|2024-10-09 05:39:30|175468.5|175267.3|175489|175280.7|175494.9|175315.6|175439.5|175242.3|20
1728452380000|2024-10-09 05:39:40|175487.3|175285.2|175487.2|175285.3|175487.3|175285.3|175487.2|175285.2|3
1728452390000|2024-10-09 05:39:50|175456.2|175326.2|175499.6|175292.1|175499.6|175331|175456.2|175280.8|16
1728452400000|2024-10-09 05:40:00|175502.8|175318.5|175548|175343.2|175550.4|175378|175502.8|175318.5|13
1728452410000|2024-10-09 05:40:10|175549.1|175343.4|175546.6|175338.3|175549.6|175343.4|175542|175338.3|6
1728452420000|2024-10-09 05:40:20|175547.3|175338.9|175554|175349.7|175554|175349.7|175547.3|175338.9|8
1728452430000|2024-10-09 05:40:30|175566.6|175356.7|175553.7|175343.6|175566.6|175356.7|175552.9|175342.7|7
1728452440000|2024-10-09 05:40:40|175554.4|175344.3|175558.5|175352.6|175570.7|175368.3|175554.3|175344|12
1728452450000|2024-10-09 05:40:50|175558.4|175352.7|175561.2|175352.7|175561.2|175352.7|175558.4|175352.7|3
1728452460000|2024-10-09 05:41:00|175561.4|175353|175558.2|175352.2|175561.4|175353|175552.2|175350.6|3
1728452470000|2024-10-09 05:41:10|175558.1|175352.3|175556.7|175355.4|175558.1|175391.5|175519|175352.3|4
1728452480000|2024-10-09 05:41:20|175555.5|175354.5|175514.2|175384.2|175565.6|175401.4|175511.9|175354.5|8
1728452490000|2024-10-09 05:41:30|175514.6|175384.6|175504.9|175374.9|175515.1|175385.1|175504.9|175374.9|8
1728452500000|2024-10-09 05:41:40|175501.9|175371.9|175509.6|175379.6|175542.3|175383.3|175498.2|175339.2|12
1728452510000|2024-10-09 05:41:50|175500.8|175370.8|175545.2|175341.7|175545.2|175374.1|175485.8|175325.7|12
1728452520000|2024-10-09 05:42:00|175515.5|175385.5|175521.7|175391.7|175532.4|175402.4|175515.5|175385.5|12
1728452530000|2024-10-09 05:42:10|175521.6|175391.6|175524.1|175394.1|175525.7|175395.7|175515.4|175385.4|9
1728452540000|2024-10-09 05:42:20|175525.8|175395.8|175524.7|175394.7|175563.8|175404.1|175524.7|175362|11
1728452550000|2024-10-09 05:42:30|175523|175393|175504.2|175374.2|175560.9|175393.8|175504.2|175359.5|10
1728452560000|2024-10-09 05:42:40|175502.2|175372.2|175518.5|175388.5|175518.5|175388.5|175501.3|175371.3|14
1728452570000|2024-10-09 05:42:50|175518.4|175388.4|175516.7|175386.7|175518.5|175388.5|175516.7|175386.7|3
1728452580000|2024-10-09 05:43:00|175517.3|175387.3|175509.8|175379.8|175525.7|175395.7|175507|175377|15
1728452590000|2024-10-09 05:43:10|175506.8|175376.8|175504.7|175374.7|175519.2|175389.2|175493.2|175363.2|18
1728452600000|2024-10-09 05:43:20|175506.5|175376.5|175518.1|175388.1|175518.1|175388.1|175503.2|175373.2|11
1728452610000|2024-10-09 05:43:30|175516.6|175386.6|175520|175390|175534|175404|175516.6|175386.6|11
1728452620000|2024-10-09 05:43:40|175514.5|175384.5|175517|175387|175517|175387|175511.3|175381.3|7
1728452630000|2024-10-09 05:43:50|175516.4|175386.4|175511.4|175381.4|175516.4|175386.4|175511.4|175381.4|5
1728452640000|2024-10-09 05:44:00|175511.3|175381.3|175547.4|175417.4|175549|175419|175511.3|175381.3|16
1728452650000|2024-10-09 05:44:10|175569.8|175439.8|175586.3|175456.3|175592.5|175462.5|175569.8|175439.8|9
1728452660000|2024-10-09 05:44:20|175582.3|175452.3|175590|175460|175595|175465|175582.1|175452.1|11
1728452670000|2024-10-09 05:44:30|175589.7|175459.7|175584.8|175454.8|175592.2|175462.2|175584.8|175454.8|6
1728452680000|2024-10-09 05:44:40|175586.8|175456.8|175586.2|175456.2|175586.8|175456.8|175581|175451|9
1728452690000|2024-10-09 05:44:50|175581.5|175451.5|175556.6|175426.6|175595|175465|175556.6|175426.6|26
1728452700000|2024-10-09 05:45:00|175562.1|175432.1|175588.2|175458.2|175588.2|175458.2|175562.1|175432.1|16
1728452710000|2024-10-09 05:45:10|175589.5|175459.5|175598|175468|175610.2|175480.2|175574.7|175444.7|22
1728452720000|2024-10-09 05:45:20|175599.2|175469.2|175598.3|175468.3|175599.2|175469.2|175595|175465|9
1728452730000|2024-10-09 05:45:30|175598.4|175468.4|175600.6|175470.6|175600.6|175470.6|175594.4|175464.4|10
1728452740000|2024-10-09 05:45:40|175597.3|175467.3|175596.8|175466.8|175604.9|175474.9|175596.8|175466.8|12
1728452750000|2024-10-09 05:45:50|175597|175467|175605.6|175475.6|175606.8|175476.8|175588.5|175458.5|22
1728452760000|2024-10-09 05:46:00|175595.2|175465.2|175595.8|175465.8|175599.6|175469.6|175587.2|175457.2|17
1728452770000|2024-10-09 05:46:10|175593|175463|175584.9|175454.9|175593.8|175463.8|175574.2|175444.2|13
1728452780000|2024-10-09 05:46:20|175585|175455|175560|175430|175585|175455|175554.3|175424.3|17
1728452790000|2024-10-09 05:46:30|175555.3|175425.3|175584.8|175454.8|175594.2|175464.2|175555.3|175425.3|14
1728452800000|2024-10-09 05:46:40|175588.6|175458.6|175604|175474|175604|175474|175581.2|175451.2|14
1728452810000|2024-10-09 05:46:50|175605.5|175475.5|175582.6|175452.6|175605.5|175475.5|175582.6|175452.6|11
1728452820000|2024-10-09 05:47:00|175579.1|175449.1|175560.4|175430.4|175579.1|175449.1|175559.8|175429.8|18
1728452830000|2024-10-09 05:47:10|175552|175422|175491.9|175361.9|175552|175422|175487.8|175317.7|12
1728452840000|2024-10-09 05:47:20|175526.3|175326|175486.2|175356.2|175531.1|175363.1|175482.8|175326|13
1728452850000|2024-10-09 05:47:30|175483.6|175353.6|175489.5|175359.5|175491.2|175361.2|175483.6|175353.6|8
1728452860000|2024-10-09 05:47:40|175489.4|175359.4|175487.9|175357.9|175494|175364|175486.6|175356.6|10
1728452870000|2024-10-09 05:47:50|175484.1|175354.1|175491.5|175361.5|175491.5|175361.5|175484.1|175354.1|6
1728452880000|2024-10-09 05:48:00|175487.8|175357.8|175531.4|175319.8|175541.4|175376.9|175487.8|175310.5|19
1728452890000|2024-10-09 05:48:10|175532.3|175320.8|175529.3|175323.4|175532.3|175348.8|175478.8|175319.8|9
1728452900000|2024-10-09 05:48:20|175524.1|175350.1|175521.2|175317.5|175524.1|175350.1|175475.8|175317.4|7
1728452910000|2024-10-09 05:48:30|175521.4|175317.3|175494.6|175364.6|175533.1|175366.2|175486.6|175317.3|9
1728452920000|2024-10-09 05:48:40|175494.5|175364.5|175494.6|175364.6|175494.6|175364.6|175494.5|175364.5|4
1728452930000|2024-10-09 05:48:50|175491.8|175361.8|175492.8|175362.8|175492.8|175362.8|175491.8|175361.8|2
1728452940000|2024-10-09 05:49:00|175492.3|175362.3|175497.7|175367.7|175501.5|175371.5|175492.3|175362.3|10
1728452950000|2024-10-09 05:49:10|175497.8|175367.8|175505.3|175375.3|175506.7|175376.7|175492.4|175362.4|9
1728452960000|2024-10-09 05:49:20|175506.6|175376.6|175512.8|175382.8|175514|175384|175496|175366|11
1728452970000|2024-10-09 05:49:30|175515.3|175385.3|175502.4|175372.4|175515.3|175385.3|175502.4|175372.4|8
1728452980000|2024-10-09 05:49:40|175506.1|175376.1|175506.6|175376.6|175507.5|175377.5|175505|175375|6
1728452990000|2024-10-09 05:49:50|175507.9|175377.9|175509|175379|175509.2|175379.2|175507.9|175377.9|7
1728453000000|2024-10-09 05:50:00|175513.4|175383.4|175511.1|175381.1|175514|175384|175509|175379|8
1728453010000|2024-10-09 05:50:10|175513.2|175383.2|175501.2|175371.2|175513.2|175383.2|175501.2|175371.2|5
1728453020000|2024-10-09 05:50:20|175502.3|175372.3|175515.4|175385.4|175515.4|175385.4|175502.3|175372.3|5
1728453030000|2024-10-09 05:50:30|175515.5|175385.5|175515.6|175385.6|175515.6|175385.6|175515.5|175385.5|2
1728453040000|2024-10-09 05:50:40|175515.4|175385.4|175515.3|175385.3|175515.4|175385.4|175515.3|175385.3|2
1728453050000|2024-10-09 05:50:50|175515.4|175385.4|175499|175369|175515.4|175385.4|175499|175369|5
1728453060000|2024-10-09 05:51:00|175498.5|175368.5|175487.2|175357.2|175501.8|175371.8|175487.2|175357.2|9
1728453070000|2024-10-09 05:51:10|175489.8|175359.8|175525.4|175395.4|175525.5|175395.5|175489.8|175359.8|5
1728453080000|2024-10-09 05:51:20|175525.5|175395.5|175523.3|175393.3|175525.5|175395.5|175513.7|175383.7|13
1728453090000|2024-10-09 05:51:30|175518.3|175388.3|175518|175388|175528.5|175398.5|175514.5|175384.5|17
1728453100000|2024-10-09 05:51:40|175515.2|175385.2|175517.9|175387.9|175517.9|175387.9|175515.2|175385.2|2
1728453110000|2024-10-09 05:51:50|175515.4|175385.4|175513|175383|175521|175391|175512.8|175382.8|19
1728453120000|2024-10-09 05:52:00|175517.7|175387.7|175520.2|175390.2|175520.2|175390.2|175512.1|175382.1|13
1728453130000|2024-10-09 05:52:10|175518.5|175388.5|175516.4|175386.4|175519.8|175389.8|175513.7|175383.7|11
1728453140000|2024-10-09 05:52:20|175519.9|175389.9|175511.7|175381.7|175519.9|175389.9|175511.7|175381.7|8
1728453150000|2024-10-09 05:52:30|175514.2|175384.2|175513|175383|175515.4|175385.4|175510.3|175380.3|6
1728453160000|2024-10-09 05:52:40|175516.1|175386.1|175526.5|175396.5|175528.2|175398.2|175516.1|175386.1|13
1728453170000|2024-10-09 05:52:50|175531.4|175401.4|175528.5|175398.5|175532.9|175402.9|175527.3|175397.3|7
1728453180000|2024-10-09 05:53:00|175535.1|175405.1|175613.9|175483.9|175613.9|175483.9|175535.1|175405.1|8
1728453190000|2024-10-09 05:53:10|175609.5|175479.5|175610.5|175480.5|175611.5|175481.5|175609.3|175479.3|5
1728453200000|2024-10-09 05:53:20|175610.4|175480.4|175606.8|175476.8|175610.4|175480.4|175606.8|175476.8|4
1728453210000|2024-10-09 05:53:30|175610.6|175480.6|175611.1|175481.1|175611.1|175481.1|175610.6|175480.6|3
1728453220000|2024-10-09 05:53:40|175606.4|175476.4|175610|175480|175610|175480|175606.4|175476.4|4
1728453230000|2024-10-09 05:53:50|175613.3|175483.3|175601.9|175471.9|175616|175486|175601.9|175471.9|8
1728453240000|2024-10-09 05:54:00|175603|175473|175601.9|175471.9|175610.8|175480.8|175601.9|175471.9|7
1728453250000|2024-10-09 05:54:10|175603.1|175473.1|175595.3|175465.3|175603.1|175473.1|175584.1|175454.1|15
1728453260000|2024-10-09 05:54:20|175591.6|175461.6|175591.1|175461.1|175594.1|175464.1|175591.1|175461.1|6
1728453270000|2024-10-09 05:54:30|175594.1|175464.1|175597.8|175467.8|175598.4|175468.4|175594.1|175464.1|6
1728453280000|2024-10-09 05:54:40|175596.5|175466.5|175600.5|175470.5|175606.2|175476.2|175593.6|175463.6|16
1728453290000|2024-10-09 05:54:50|175591.1|175461.1|175603.8|175473.8|175604.8|175474.8|175591.1|175461.1|19
1728453300000|2024-10-09 05:55:00|175600.8|175470.8|175599.1|175469.1|175613.5|175483.5|175596.6|175466.6|12
1728453310000|2024-10-09 05:55:10|175602.1|175472.1|175612.2|175482.2|175613.4|175483.4|175602.1|175472.1|8
1728453320000|2024-10-09 05:55:20|175613.7|175483.7|175600.3|175470.3|175624.8|175494.8|175594.8|175464.8|14
1728453330000|2024-10-09 05:55:30|175597.3|175467.3|175601.9|175471.9|175601.9|175471.9|175597.3|175467.3|5
1728453340000|2024-10-09 05:55:40|175604.1|175474.1|175606|175476|175606|175476|175597.2|175467.2|10
1728453350000|2024-10-09 05:55:50|175614.4|175484.4|175605.5|175475.5|175618.8|175488.8|175598.8|175468.8|18
1728453360000|2024-10-09 05:56:00|175600.8|175470.8|175604.8|175474.8|175614.3|175484.3|175590.2|175460.2|18
1728453370000|2024-10-09 05:56:10|175603.6|175473.6|175600.3|175470.3|175604.9|175474.9|175599.2|175469.2|11
1728453380000|2024-10-09 05:56:20|175601.8|175471.8|175600.4|175470.4|175607.1|175477.1|175599.9|175469.9|8
1728453390000|2024-10-09 05:56:30|175602.8|175472.8|175592.6|175462.6|175603.3|175473.3|175588|175458|17
1728453400000|2024-10-09 05:56:40|175588.1|175458.1|175590.2|175460.2|175590.8|175460.8|175585.9|175455.9|13
1728453410000|2024-10-09 05:56:50|175597.4|175467.4|175594.9|175464.9|175605.8|175475.8|175592.7|175462.7|20
1728453420000|2024-10-09 05:57:00|175597.1|175467.1|175589.9|175459.9|175604.2|175474.2|175586.5|175456.5|18
1728453430000|2024-10-09 05:57:10|175592.9|175462.9|175591.5|175461.5|175594.9|175464.9|175590|175460|10
1728453440000|2024-10-09 05:57:20|175591.1|175461.1|175588.5|175458.5|175597.6|175467.6|175588.5|175458.5|14
1728453450000|2024-10-09 05:57:30|175590.3|175460.3|175596.4|175466.4|175599|175469|175590.3|175460.3|18
1728453460000|2024-10-09 05:57:40|175600.9|175470.9|175601.6|175471.6|175605.7|175475.7|175600.9|175470.9|10
1728453470000|2024-10-09 05:57:50|175602.4|175472.4|175590.2|175460.2|175602.8|175472.8|175583.6|175453.6|15
1728453480000|2024-10-09 05:58:00|175587.5|175457.5|175585.8|175455.8|175587.5|175457.5|175567.3|175437.3|15
1728453490000|2024-10-09 05:58:10|175586|175456|175566.6|175436.6|175586.1|175456.1|175566.6|175436.6|8
1728453500000|2024-10-09 05:58:20|175569|175439|175574.9|175444.9|175580.1|175450.1|175566|175436|13
1728453510000|2024-10-09 05:58:30|175575.1|175445.1|175606.1|175476.1|175611.7|175481.7|175560.7|175430.7|12
1728453520000|2024-10-09 05:58:40|175604.6|175474.6|175600.6|175470.6|175604.6|175474.6|175600.6|175470.6|7
1728453530000|2024-10-09 05:58:50|175602.1|175472.1|175600.5|175470.5|175602.2|175472.2|175597.5|175467.5|8
1728453540000|2024-10-09 05:59:00|175601.2|175471.2|175599.6|175469.6|175602.2|175472.2|175598.3|175468.3|7
1728453550000|2024-10-09 05:59:10|175599.4|175469.4|175596.9|175466.9|175599.6|175469.6|175590.3|175460.3|13
1728453560000|2024-10-09 05:59:20|175597.9|175467.9|175626.9|175496.9|175626.9|175496.9|175594|175464|16
1728453570000|2024-10-09 05:59:30|175620.7|175490.7|175617.9|175487.9|175626.3|175496.3|175617.9|175487.9|10
1728453580000|2024-10-09 05:59:40|175620.4|175490.4|175622.3|175492.3|175629.1|175499.1|175614.9|175484.9|13
1728453590000|2024-10-09 05:59:50|175619.6|175489.6|175623.4|175493.4|175623.4|175493.4|175615.6|175485.6|10
1728453600000|2024-10-09 06:00:00|175623.5|175493.5|175615.9|175485.9|175623.5|175493.5|175615.8|175485.8|9
1728453610000|2024-10-09 06:00:10|175619.5|175489.5|175620.7|175490.7|175632.5|175502.5|175619.5|175489.5|7
1728453620000|2024-10-09 06:00:20|175617|175487|175616.6|175486.6|175617|175487|175611.5|175481.5|9
1728453630000|2024-10-09 06:00:30|175615.6|175485.6|175609.9|175479.9|175615.6|175485.6|175595.4|175465.4|13
1728453640000|2024-10-09 06:00:40|175618.9|175488.9|175598.8|175468.8|175618.9|175488.9|175594.3|175464.3|17
1728453650000|2024-10-09 06:00:50|175598.6|175468.6|175602.7|175472.7|175607.3|175477.3|175597.8|175467.8|21
1728453660000|2024-10-09 06:01:00|175604.9|175474.9|175603.1|175473.1|175606.7|175476.7|175598.5|175468.5|18
1728453670000|2024-10-09 06:01:10|175605.6|175475.6|175604.1|175474.1|175609.5|175479.5|175597.6|175467.6|19
1728453680000|2024-10-09 06:01:20|175604.9|175474.9|175614|175484|175628.4|175498.4|175603.1|175473.1|23
1728453690000|2024-10-09 06:01:30|175610.7|175480.7|175610|175480|175623.9|175493.9|175607.9|175477.9|14
1728453700000|2024-10-09 06:01:40|175607|175477|175609.5|175479.5|175634|175504|175607|175477|23
1728453710000|2024-10-09 06:01:50|175608.2|175478.2|175603.2|175473.2|175624.1|175494.1|175603.2|175473.2|16
1728453720000|2024-10-09 06:02:00|175604.2|175474.2|175708.7|175578.7|175708.7|175578.7|175601.1|175473.2|22
1728453730000|2024-10-09 06:02:10|175704.6|175574.6|175602.3|175512.3|175704.6|175574.6|175602.3|175512.3|10
1728453740000|2024-10-09 06:02:20|175608.7|175518.7|175598.8|175508.8|175608.7|175518.7|175590.2|175500.2|6
1728453750000|2024-10-09 06:02:30|175617|175487|175609.3|175479.3|175619|175489|175609.1|175479.1|6
1728453760000|2024-10-09 06:02:40|175608.2|175478.2|175583.4|175493.4|175608.2|175501.4|175577.7|175478.2|6
1728453770000|2024-10-09 06:02:50|175587.5|175497.5|175577.7|175487.7|175587.5|175497.5|175577.7|175487.7|7
1728453780000|2024-10-09 06:03:00|175576.9|175486.9|175567.6|175477.6|175576.9|175486.9|175561.2|175471.2|6
1728453790000|2024-10-09 06:03:10|175567.2|175477.2|175572|175482|175572|175482|175567.2|175477.2|3
1728453800000|2024-10-09 06:03:20|175571.6|175481.6|175581.1|175491.1|175592.5|175502.5|175571.6|175481.6|7
1728453810000|2024-10-09 06:03:30|175580.9|175490.9|175582.8|175492.8|175587.3|175497.3|175580.9|175490.9|3
1728453820000|2024-10-09 06:03:40|175588.1|175498.1|175588.1|175498.1|175588.1|175498.1|175588.1|175498.1|1
1728453830000|2024-10-09 06:03:50|175582.8|175492.8|175580.5|175490.5|175589.1|175499.1|175578.3|175488.3|6
1728453840000|2024-10-09 06:04:00|175586.7|175496.7|175585.1|175495.1|175591.5|175501.5|175585.1|175495.1|4
1728453850000|2024-10-09 06:04:10|175591.3|175501.3|175591.3|175501.3|175591.3|175501.3|175591.3|175501.3|1
1728453860000|2024-10-09 06:04:20|175585.1|175495.1|175605.4|175515.4|175605.4|175515.4|175585.1|175495.1|5
1728453870000|2024-10-09 06:04:30|175602.1|175512.1|175604.8|175514.8|175607.8|175517.8|175602.1|175512.1|3
1728453880000|2024-10-09 06:04:40|175604.7|175514.7|175599.2|175509.2|175604.7|175514.7|175599.2|175509.2|2
1728453890000|2024-10-09 06:04:50|175599.3|175509.3|175608.3|175518.3|175608.3|175518.3|175599.3|175509.3|3
1728453900000|2024-10-09 06:05:00|175607.7|175517.7|175606.7|175516.7|175607.7|175517.7|175606.1|175516.1|3
1728453910000|2024-10-09 06:05:10|175607.6|175517.6|175604.8|175514.8|175607.6|175517.6|175602.2|175512.2|4
1728453920000|2024-10-09 06:05:20|175613|175523|175612.4|175482.4|175620.2|175523|175611|175481|6
1728453930000|2024-10-09 06:05:30|175613.5|175483.5|175608.6|175478.6|175613.5|175483.5|175608.6|175478.6|4
1728453940000|2024-10-09 06:05:40|175608.2|175478.2|175590.6|175460.6|175615|175485|175590.6|175460.6|5
1728453950000|2024-10-09 06:05:50|175593.9|175463.9|175592.6|175462.6|175593.9|175463.9|175589.9|175459.9|7
1728453960000|2024-10-09 06:06:00|175592.2|175462.2|175579.6|175449.6|175594.2|175464.2|175576.6|175446.6|7
1728453970000|2024-10-09 06:06:10|175576.6|175446.6|175587.9|175457.9|175587.9|175457.9|175576.6|175446.6|5
1728453980000|2024-10-09 06:06:20|175586.7|175456.7|175582.1|175452.1|175586.7|175456.7|175575.6|175445.6|7
1728453990000|2024-10-09 06:06:30|175577|175447|175559.5|175429.5|175578.5|175448.5|175559.5|175429.5|10
1728454000000|2024-10-09 06:06:40|175558.1|175428.1|175563.2|175433.2|175563.2|175433.2|175558.1|175428.1|8
1728454010000|2024-10-09 06:06:50|175563.7|175433.7|175594.6|175464.6|175594.6|175464.6|175563|175433|9
1728454020000|2024-10-09 06:07:00|175595.7|175465.7|175606.7|175476.7|175606.7|175476.7|175595.7|175465.7|11
1728454030000|2024-10-09 06:07:10|175619|175489|175614|175484|175619|175489|175614|175484|2
1728454060000|2024-10-09 06:07:40|175616.9|175486.9|175616.9|175486.9|175616.9|175486.9|175616.9|175486.9|1
1728454070000|2024-10-09 06:07:50|175616.8|175486.8|175614.9|175484.9|175616.8|175486.8|175614.9|175484.9|2
1728454080000|2024-10-09 06:08:00|175611.6|175481.6|175615.5|175485.5|175615.5|175485.5|175611.6|175481.6|2
1728454090000|2024-10-09 06:08:10|175620.4|175490.4|175609.8|175479.8|175620.4|175490.4|175609.8|175479.8|4
1728454100000|2024-10-09 06:08:20|175615.8|175485.8|175764.7|175634.7|175768.1|175638.1|175615.8|175485.8|23
1728454110000|2024-10-09 06:08:30|175763.8|175633.8|175798|175668|175798|175668|175763.8|175633.8|12
1728454120000|2024-10-09 06:08:40|175792.5|175662.5|175800|175670|175800.9|175670.9|175784.3|175654.3|9
1728454130000|2024-10-09 06:08:50|175793|175663|175797.9|175667.9|175801|175671|175788.1|175658.1|12
1728454140000|2024-10-09 06:09:00|175793.6|175663.6|175799.1|175669.1|175799.5|175669.5|175791.2|175661.2|7
1728454150000|2024-10-09 06:09:10|175801|175671|175798.6|175668.6|175801|175671|175798.1|175668.1|5
1728454160000|2024-10-09 06:09:20|175798.7|175668.7|175802.5|175672.5|175802.5|175672.5|175798.6|175668.6|6
1728454170000|2024-10-09 06:09:30|175805.1|175675.1|175812.7|175682.7|175822.9|175692.9|175799|175669|9
1728454180000|2024-10-09 06:09:40|175820.5|175690.5|175817.8|175687.8|175820.5|175690.5|175806.2|175676.2|9
1728454190000|2024-10-09 06:09:50|175821.1|175691.1|175821.1|175691.1|175821.1|175691.1|175821.1|175691.1|1
1728454200000|2024-10-09 06:10:00|175817|175687|175821.4|175691.4|175821.5|175691.5|175810|175680|17
1728454210000|2024-10-09 06:10:10|175816.8|175686.8|175818.6|175688.6|175822.3|175692.3|175810.7|175680.7|9
1728454220000|2024-10-09 06:10:20|175815.1|175685.1|175818.6|175688.6|175819.3|175689.3|175815.1|175685.1|3
1728454230000|2024-10-09 06:10:30|175815|175685|175815.1|175685.1|175815.1|175685.1|175815|175685|2
1728454240000|2024-10-09 06:10:40|175826|175696|175816.2|175686.2|175826|175696|175812.1|175682.1|8
1728454250000|2024-10-09 06:10:50|175822.6|175692.6|175818.4|175688.4|175827.8|175697.8|175810.8|175680.8|11
1728454260000|2024-10-09 06:11:00|175821.9|175691.9|175803.6|175673.6|175821.9|175691.9|175797.5|175667.5|13
1728454270000|2024-10-09 06:11:10|175804|175674|175825.5|175695.5|175825.5|175695.5|175803.8|175673.8|8
1728454280000|2024-10-09 06:11:20|175825.2|175695.2|175825.3|175695.3|175825.5|175695.5|175822.4|175692.4|4
1728454290000|2024-10-09 06:11:30|175825.7|175695.7|175834|175704|175834|175704|175822.6|175692.6|4
1728454300000|2024-10-09 06:11:40|175828.8|175698.8|175815.5|175725.5|175833.7|175726.1|175815.4|175698.7|10
1728454310000|2024-10-09 06:11:50|175812.1|175722.1|175811.4|175721.4|175815.7|175725.7|175811.4|175721.4|5
1728454320000|2024-10-09 06:12:00|175814.6|175724.6|175809.6|175719.6|175814.6|175724.6|175807.9|175717.9|7
1728454330000|2024-10-09 06:12:10|175809.5|175719.5|175819.9|175729.9|175819.9|175729.9|175805.6|175715.6|7
1728454340000|2024-10-09 06:12:20|175815.1|175725.1|175815.9|175725.9|175816.2|175726.2|175815.1|175725.1|6
1728454350000|2024-10-09 06:12:30|175815.7|175725.7|175816.1|175726.1|175816.1|175726.1|175815.6|175725.6|4
1728454360000|2024-10-09 06:12:40|175813.4|175723.4|175815.6|175725.6|175816|175726|175811|175721|5
1728454370000|2024-10-09 06:12:50|175815.5|175725.5|175815.5|175725.5|175816.1|175726.1|175812|175722|7
1728454380000|2024-10-09 06:13:00|175814.9|175724.9|175823.2|175733.2|175823.2|175733.2|175814.9|175724.9|6
1728454390000|2024-10-09 06:13:10|175819.1|175729.1|175819.1|175729.1|175819.1|175729.1|175814.3|175724.3|3
1728454410000|2024-10-09 06:13:30|175807.5|175717.5|175807.5|175717.5|175807.5|175717.5|175807.5|175717.5|1
1728454420000|2024-10-09 06:13:40|175811.3|175721.3|175860.4|175770.4|175883.9|175793.9|175811.3|175721.3|8
1728454430000|2024-10-09 06:13:50|175861.4|175771.4|175849.6|175759.6|175861.4|175771.4|175845.6|175755.6|6
1728454440000|2024-10-09 06:14:00|175846.1|175756.1|175846|175756|175849.5|175759.5|175846|175756|5
1728454450000|2024-10-09 06:14:10|175849.6|175759.6|175832.8|175742.8|175849.6|175759.6|175820.1|175730.1|9
1728454460000|2024-10-09 06:14:20|175837.4|175747.4|175814.6|175724.6|175837.8|175747.8|175812.1|175722.1|9
1728454470000|2024-10-09 06:14:30|175811.5|175721.5|175811.4|175721.4|175814.1|175724.1|175811.2|175721.2|4
1728454480000|2024-10-09 06:14:40|175808.8|175718.8|175811.8|175721.8|175811.8|175721.8|175808.2|175718.2|3
1728454490000|2024-10-09 06:14:50|175807.5|175717.5|175811.8|175721.8|175811.8|175721.8|175807.5|175717.5|2
1728454500000|2024-10-09 06:15:00|175815.5|175725.5|175815.1|175725.1|175815.5|175725.5|175812.9|175722.9|5
1728454510000|2024-10-09 06:15:10|175815.6|175725.6|175815.5|175725.5|175815.6|175725.6|175815.5|175725.5|2
1728454520000|2024-10-09 06:15:20|175815.2|175725.2|175815.3|175725.3|175819.3|175729.3|175815.2|175725.2|3
1728454530000|2024-10-09 06:15:30|175812.5|175722.5|175816.1|175726.1|175816.1|175726.1|175812.5|175722.5|3
1728454540000|2024-10-09 06:15:40|175813.1|175723.1|175812.4|175722.4|175813.1|175723.1|175809|175719|5
1728454550000|2024-10-09 06:15:50|175812.7|175722.7|175812.3|175722.3|175812.7|175722.7|175812.3|175722.3|2
1728454560000|2024-10-09 06:16:00|175806.5|175716.5|175801.5|175711.5|175806.5|175716.5|175801.5|175711.5|5
1728454570000|2024-10-09 06:16:10|175803.4|175713.4|175792.8|175702.8|175803.4|175713.4|175792.8|175702.8|4
1728454580000|2024-10-09 06:16:20|175792.7|175702.7|175800.5|175710.5|175800.5|175710.5|175792.7|175702.7|4
1728454590000|2024-10-09 06:16:30|175800.1|175710.1|175800.5|175710.5|175800.5|175710.5|175799.9|175709.9|5
1728454600000|2024-10-09 06:16:40|175800.4|175710.4|175796.8|175706.8|175800.5|175710.5|175796.8|175706.8|3
1728454610000|2024-10-09 06:16:50|175796.3|175706.3|175796.9|175706.9|175796.9|175706.9|175796.3|175706.3|3
1728454620000|2024-10-09 06:17:00|175794.8|175704.8|175796.4|175706.4|175796.4|175706.4|175793.3|175703.3|5
1728454630000|2024-10-09 06:17:10|175796.5|175706.5|175800.5|175710.5|175804.9|175714.9|175796.5|175706.5|4
1728454640000|2024-10-09 06:17:20|175803.9|175713.9|175801.7|175711.7|175803.9|175713.9|175801.7|175711.7|4
1728454650000|2024-10-09 06:17:30|175801.2|175711.2|175797.7|175707.7|175802.4|175712.4|175797.7|175707.7|5
1728454660000|2024-10-09 06:17:40|175798.4|175708.4|175797.6|175707.6|175798.4|175708.4|175796.8|175706.8|4
1728454670000|2024-10-09 06:17:50|175797.7|175707.7|175797.6|175707.6|175797.7|175707.7|175797.5|175707.5|3
1728454680000|2024-10-09 06:18:00|175797.3|175707.3|175802.7|175712.7|175802.7|175712.7|175797.3|175707.3|3
1728454690000|2024-10-09 06:18:10|175806.5|175716.5|175819.9|175729.9|175819.9|175729.9|175806.5|175716.5|7
1728454700000|2024-10-09 06:18:20|175820.2|175730.2|175819.4|175729.4|175820.2|175730.2|175819.4|175729.4|4
1728454710000|2024-10-09 06:18:30|175818.1|175728.1|175822.9|175732.9|175822.9|175732.9|175818.1|175728.1|3
1728454720000|2024-10-09 06:18:40|175818.3|175728.3|175858.2|175768.2|175872.4|175782.4|175818.3|175728.3|11
1728454730000|2024-10-09 06:18:50|175858.6|175768.6|175858.6|175768.6|175858.8|175768.8|175858.6|175768.6|3
1728454740000|2024-10-09 06:19:00|175859.4|175769.4|175899.9|175809.9|175899.9|175809.9|175848.6|175758.6|12
1728454750000|2024-10-09 06:19:10|175898.8|175808.8|175921.7|175831.7|175922.8|175832.8|175898.8|175808.8|14
1728454760000|2024-10-09 06:19:20|175920.2|175830.2|175926.3|175836.3|175926.3|175836.3|175919.7|175829.7|7
1728454770000|2024-10-09 06:19:30|175930.1|175840.1|175927|175837|175930.1|175840.1|175926.6|175836.6|4
1728454780000|2024-10-09 06:19:40|175927.1|175837.1|175935.5|175845.5|175936.9|175846.9|175927.1|175837.1|5
1728454790000|2024-10-09 06:19:50|175960.8|175870.8|175976|175886|175983.9|175893.9|175960.8|175870.8|12
1728454800000|2024-10-09 06:20:00|175981.2|175891.2|175934.5|175844.5|175983.1|175893.1|175934.5|175844.5|10
1728454810000|2024-10-09 06:20:10|175930.5|175840.5|175915.5|175825.5|175930.5|175840.5|175906.8|175816.8|17
1728454820000|2024-10-09 06:20:20|175919.1|175829.1|175919.6|175829.6|175933.3|175843.3|175909|175819|14
1728454830000|2024-10-09 06:20:30|175919.9|175829.9|175904.7|175814.7|175922|175832|175896.1|175806.1|12
1728454840000|2024-10-09 06:20:40|175904.3|175814.3|175906.8|175816.8|175908.6|175818.6|175903.1|175813.1|9
1728454850000|2024-10-09 06:20:50|175908.3|175818.3|175908|175818|175912.3|175822.3|175902.2|175812.2|27
1728454860000|2024-10-09 06:21:00|175906.4|175816.4|175919.2|175829.2|175919.2|175829.2|175902.5|175812.5|15
1728454870000|2024-10-09 06:21:10|175918.9|175828.9|175913.3|175823.3|175919.5|175829.5|175913.3|175823.3|11
1728454880000|2024-10-09 06:21:20|175913.5|175823.5|175916|175826|175916|175826|175913.3|175823.3|3
1728454890000|2024-10-09 06:21:30|175916.1|175826.1|175969.5|175879.5|175983.2|175893.2|175916.1|175826.1|5
1728454900000|2024-10-09 06:21:40|175974.7|175884.7|175979.6|175889.6|175981.7|175891.7|175974.7|175884.7|8
1728454910000|2024-10-09 06:21:50|175980.9|175890.9|176004.4|175914.4|176004.4|175914.4|175980|175890|10
1728454920000|2024-10-09 06:22:00|176000.4|175910.4|175968.3|175878.3|176000.4|175910.4|175968.3|175878.3|18
1728454930000|2024-10-09 06:22:10|175971.3|175881.3|175971.7|175881.7|175976.8|175886.8|175968.4|175878.4|8
1728454940000|2024-10-09 06:22:20|175971.2|175881.2|175969.9|175879.9|175971.2|175881.2|175969.9|175879.9|3
1728454950000|2024-10-09 06:22:30|175965.9|175875.9|175960.2|175870.2|175965.9|175875.9|175960.2|175870.2|12
1728454960000|2024-10-09 06:22:40|175962.3|175872.3|175961.1|175871.1|175966.6|175876.6|175958.1|175868.1|10
1728454970000|2024-10-09 06:22:50|175968.5|175878.5|175969.2|175879.2|175972.8|175882.8|175965.9|175875.9|11
1728454980000|2024-10-09 06:23:00|175988.6|175898.6|175979.9|175889.9|176000|175910|175979.9|175889.9|11
1728454990000|2024-10-09 06:23:10|175983.9|175893.9|175987.6|175897.6|175991.4|175901.4|175983.9|175893.9|4
1728455010000|2024-10-09 06:23:30|175987.7|175897.7|176003.1|175913.1|176008.8|175918.8|175987.6|175897.6|6
1728455020000|2024-10-09 06:23:40|176002|175912|176001|175911|176002|175912|176000.8|175910.8|4
1728455030000|2024-10-09 06:23:50|176001.6|175911.6|176002.1|175912.1|176002.1|175912.1|176001.6|175911.6|2
1728455040000|2024-10-09 06:24:00|176001.4|175911.4|176018.2|175888.2|176018.2|175911.4|175996.7|175873.3|7
1728455050000|2024-10-09 06:24:10|176017.4|175887.4|176018.8|175888.8|176021.5|175891.5|176014.2|175884.2|7
1728455060000|2024-10-09 06:24:20|176019.6|175889.6|176019.6|175889.6|176019.6|175889.6|176019.6|175889.6|1
1728455070000|2024-10-09 06:24:30|176019.3|175889.3|176019.6|175889.6|176020.3|175890.3|176019.3|175889.3|4
1728455080000|2024-10-09 06:24:40|176018.5|175888.5|176017.9|175887.9|176030.1|175900.1|176012.9|175882.9|8
1728455090000|2024-10-09 06:24:50|176019.2|175889.2|176019.2|175889.2|176019.2|175889.2|176018.8|175888.8|5
1728455100000|2024-10-09 06:25:00|176018|175888|176017.9|175887.9|176018.9|175888.9|176017.9|175887.9|3
1728455110000|2024-10-09 06:25:10|176018.7|175888.7|176023.2|175893.2|176023.2|175893.2|176013.7|175883.7|10
1728455120000|2024-10-09 06:25:20|176023.7|175893.7|176020.3|175890.3|176023.9|175893.9|176020.2|175890.2|11
1728455130000|2024-10-09 06:25:30|176024.5|175934.5|176013.1|175923.1|176024.5|175934.5|176011.7|175921.7|5
1728455140000|2024-10-09 06:25:40|176013|175923|176011.2|175921.2|176013|175923|176011.2|175921.2|3
1728455150000|2024-10-09 06:25:50|176001.6|175911.6|176013.2|175883.2|176017.5|175911.6|176001.6|175883.2|5
1728455160000|2024-10-09 06:26:00|176013.3|175883.3|176013.9|175883.9|176014.3|175884.3|176009.9|175879.9|6
1728455170000|2024-10-09 06:26:10|176014.2|175884.2|176015.1|175885.1|176015.6|175885.6|176011.5|175881.5|7
1728455180000|2024-10-09 06:26:20|176011.6|175881.6|176015.5|175885.5|176023.1|175893.1|176011.3|175881.3|7
1728455190000|2024-10-09 06:26:30|176017.4|175887.4|176019|175889|176019|175889|176017.4|175887.4|4
1728455200000|2024-10-09 06:26:40|176018.8|175888.8|176017.9|175887.9|176018.8|175888.8|176017.9|175887.9|3
1728455210000|2024-10-09 06:26:50|176017.5|175887.5|175994.1|175904.1|176019|175906|175994.1|175885|7
1728455220000|2024-10-09 06:27:00|175993.8|175903.8|175994.2|175904.2|175995.1|175905.1|175993.8|175903.8|3
1728455230000|2024-10-09 06:27:10|175994.3|175904.3|175994.4|175904.4|175994.5|175904.5|175994.3|175904.3|3
1728455240000|2024-10-09 06:27:20|175994.5|175904.5|175994.4|175904.4|175994.5|175904.5|175994.1|175904.1|4
1728455250000|2024-10-09 06:27:30|175995.3|175905.3|175994.4|175904.4|175995.3|175905.3|175994.2|175904.2|3
1728455260000|2024-10-09 06:27:40|175994.3|175904.3|175994.3|175904.3|175994.3|175904.3|175994.3|175904.3|1
1728455270000|2024-10-09 06:27:50|175995.2|175905.2|175994.3|175904.3|175995.2|175905.2|175994.3|175904.3|3
1728455280000|2024-10-09 06:28:00|175994.4|175904.4|176011.7|175881.7|176011.7|175904.4|175994.4|175870.5|7
1728455290000|2024-10-09 06:28:10|176015.6|175885.6|176017.1|175887.1|176017.8|175887.8|176015.6|175885.6|4
1728455300000|2024-10-09 06:28:20|176016.3|175886.3|176016.8|175886.8|176016.8|175886.8|176016.3|175886.3|3
1728455310000|2024-10-09 06:28:30|176016.9|175886.9|176015.7|175885.7|176016.9|175886.9|176015.4|175885.4|6
1728455320000|2024-10-09 06:28:40|176024.3|175894.3|176024.2|175894.2|176024.3|175894.3|176018.1|175888.1|6
1728455330000|2024-10-09 06:28:50|176024.4|175894.4|176017.8|175887.8|176024.4|175894.4|176017.8|175887.8|3
1728455340000|2024-10-09 06:29:00|176024|175894|176043.8|175953.8|176053.7|175963.7|176024|175894|10
1728455350000|2024-10-09 06:29:10|176042.3|175952.3|176027.5|175937.5|176042.3|175952.3|176027|175937|8
1728455360000|2024-10-09 06:29:20|176027|175937|176021.9|175891.9|176038.3|175940.9|176016.5|175886.5|17
1728455370000|2024-10-09 06:29:30|176023.6|175893.6|176023.8|175893.8|176023.8|175893.8|176019|175889|9
1728455380000|2024-10-09 06:29:40|176023.3|175893.3|176018.4|175888.4|176023.3|175893.3|176017.8|175887.8|3
1728455390000|2024-10-09 06:29:50|176018.9|175888.9|176012.8|175882.8|176022.4|175892.4|176012.8|175882.8|6
1728455400000|2024-10-09 06:30:00|176017.9|175887.9|176009|175879|176020.2|175890.2|176005.6|175875.6|22
1728455410000|2024-10-09 06:30:10|176004.3|175874.3|176000.7|175870.7|176005.5|175875.5|176000.7|175870.7|8
1728455420000|2024-10-09 06:30:20|176004.1|175874.1|175996.3|175866.3|176004.3|175874.3|175996.1|175866.1|10
1728455430000|2024-10-09 06:30:30|175996.5|175866.5|175984.8|175854.8|175997.2|175867.2|175984.7|175854.7|9
1728455440000|2024-10-09 06:30:40|175985.4|175855.4|175985.5|175855.5|175985.5|175855.5|175985.4|175855.4|2
1728455450000|2024-10-09 06:30:50|175982.9|175852.9|175987.2|175857.2|175987.2|175857.2|175982.9|175852.9|5
1728455460000|2024-10-09 06:31:00|175987.4|175857.4|175988.9|175858.9|175989.2|175859.2|175987.2|175857.2|6
1728455470000|2024-10-09 06:31:10|175985.5|175855.5|175988.6|175858.6|175988.6|175858.6|175985.5|175855.5|6
1728455480000|2024-10-09 06:31:20|175988.7|175858.7|176011.5|175881.5|176011.5|175881.5|175988.3|175858.3|8
1728455490000|2024-10-09 06:31:30|176010.3|175880.3|176009.9|175879.9|176010.3|175880.3|176005.6|175875.6|18
1728455500000|2024-10-09 06:31:40|176007.7|175877.7|176012.4|175882.4|176015.1|175885.1|176004.9|175874.9|11
1728455510000|2024-10-09 06:31:50|176014.8|175884.8|176014.9|175884.9|176020.8|175890.8|176014.8|175884.8|9
1728455520000|2024-10-09 06:32:00|176017.6|175887.6|176035.1|175945.1|176035.1|175945.1|176017.6|175887.6|11
1728455530000|2024-10-09 06:32:10|176036|175946|176052.9|175922.9|176052.9|175946|176036|175921.9|4
1728455540000|2024-10-09 06:32:20|176047.9|175917.9|176062.4|175932.4|176066.6|175936.6|176046.7|175916.7|7
1728455550000|2024-10-09 06:32:30|176065|175935|176067.6|175937.6|176067.6|175937.6|176065|175935|3
1728455560000|2024-10-09 06:32:40|176067.3|175937.3|176044.7|175914.7|176067.4|175937.4|176044.7|175914.7|10
1728455580000|2024-10-09 06:33:00|176044.8|175914.8|176044.7|175914.7|176044.8|175914.8|176044.7|175914.7|2
1728455590000|2024-10-09 06:33:10|176044|175914|176022.4|175892.4|176044|175914|176022.4|175892.4|5
1728455600000|2024-10-09 06:33:20|176022|175892|176009.6|175879.6|176022|175892|176004.6|175874.6|6
1728455610000|2024-10-09 06:33:30|176003.7|175873.7|175989.5|175899.5|176020.6|175910.1|175981.5|175868.7|16
1728455620000|2024-10-09 06:33:40|175991.3|175901.3|175983.6|175893.6|175993.5|175903.5|175975.4|175885.4|15
1728455630000|2024-10-09 06:33:50|175987.7|175897.7|175983|175893|175988.9|175898.9|175982.8|175892.8|10
1728455640000|2024-10-09 06:34:00|175982.8|175892.8|175981.5|175891.5|175982.8|175892.8|175981.5|175891.5|2
1728455650000|2024-10-09 06:34:10|175983.2|175893.2|175981.8|175891.8|175983.2|175893.2|175975.3|175885.3|5
1728455660000|2024-10-09 06:34:20|175977|175887|175984.8|175894.8|175984.9|175894.9|175976.4|175886.4|7
1728455670000|2024-10-09 06:34:30|175984.6|175894.6|175979.9|175889.9|175985.1|175895.1|175979.9|175889.9|4
1728455680000|2024-10-09 06:34:40|175984.1|175894.1|175983.7|175893.7|175984.5|175894.5|175983.7|175893.7|3
1728455690000|2024-10-09 06:34:50|175984.4|175894.4|175985.7|175895.7|175989|175899|175984.4|175894.4|4
1728455700000|2024-10-09 06:35:00|175985.1|175895.1|175984.6|175894.6|175985.3|175895.3|175982|175892|10
1728455710000|2024-10-09 06:35:10|175987.9|175897.9|175986.1|175896.1|175993.1|175903.1|175986.1|175896.1|7
1728455720000|2024-10-09 06:35:20|175985|175895|175991.2|175901.2|175991.2|175901.2|175980.4|175890.4|9
1728455730000|2024-10-09 06:35:30|175993.6|175903.6|175976.3|175886.3|175993.6|175903.6|175976.3|175886.3|18
1728455740000|2024-10-09 06:35:40|175978.3|175888.3|175975.9|175885.9|175978.7|175888.7|175973.9|175883.9|10
1728455750000|2024-10-09 06:35:50|175982|175892|175988.4|175898.4|175988.4|175898.4|175974.7|175884.7|14
1728455760000|2024-10-09 06:36:00|175986.4|175896.4|175982.9|175892.9|175988.4|175898.4|175980.3|175890.3|11
1728455770000|2024-10-09 06:36:10|175983.1|175893.1|175986|175896|175987.6|175897.6|175980.9|175890.9|6
1728455780000|2024-10-09 06:36:20|175980.5|175890.5|175968.9|175878.9|175983|175893|175968.2|175878.2|11
1728455790000|2024-10-09 06:36:30|175966.7|175876.7|175968.7|175878.7|175968.7|175878.7|175966.7|175876.7|2
1728455800000|2024-10-09 06:36:40|175971.8|175881.8|175968.3|175878.3|175983.3|175893.3|175967.8|175877.8|13
1728455810000|2024-10-09 06:36:50|175967.8|175877.8|175962|175872|175967.8|175877.8|175962|175872|7
1728455820000|2024-10-09 06:37:00|175961.8|175871.8|175957.2|175867.2|175961.8|175871.8|175957.2|175867.2|5
1728455830000|2024-10-09 06:37:10|175957.4|175867.4|175957.3|175867.3|175957.4|175867.4|175957.3|175867.3|2
1728455840000|2024-10-09 06:37:20|175960.8|175870.8|175958.2|175868.2|175960.8|175870.8|175958.2|175868.2|3
1728455850000|2024-10-09 06:37:30|175958.4|175868.4|175958.5|175868.5|175958.5|175868.5|175958.4|175868.4|2
1728455860000|2024-10-09 06:37:40|175958.4|175868.4|175958.4|175868.4|175958.4|175868.4|175958.4|175868.4|1
1728455870000|2024-10-09 06:37:50|175962.6|175872.6|175962.1|175872.1|175962.6|175872.6|175962.1|175872.1|2
1728455880000|2024-10-09 06:38:00|175960.9|175870.9|175947|175857|175962|175872|175941.8|175851.8|9
1728455890000|2024-10-09 06:38:10|175946.6|175856.6|175952|175862|175952|175862|175945.9|175855.9|5
1728455900000|2024-10-09 06:38:20|175954.6|175864.6|175954.7|175864.7|175956.6|175866.6|175954.6|175864.6|3
1728455910000|2024-10-09 06:38:30|175915.2|175825.2|175918.1|175828.1|175922.4|175832.4|175914.3|175824.3|8
1728455920000|2024-10-09 06:38:40|175916.1|175826.1|175917.6|175827.6|175921.9|175831.9|175915.8|175825.8|11
1728455930000|2024-10-09 06:38:50|175923.9|175833.9|175922|175832|175924.6|175834.6|175921.6|175831.6|10
1728455940000|2024-10-09 06:39:00|175924.4|175834.4|175921.9|175831.9|175924.5|175834.5|175921.9|175831.9|5
1728455950000|2024-10-09 06:39:10|175922.1|175832.1|175921.6|175831.6|175924.1|175834.1|175921.4|175831.4|5
1728455960000|2024-10-09 06:39:20|175921.4|175831.4|175921.4|175831.4|175921.4|175831.4|175921.3|175831.3|3
1728455970000|2024-10-09 06:39:30|175921|175831|175921.4|175831.4|175921.4|175831.4|175921|175831|3
1728455980000|2024-10-09 06:39:40|175920.7|175830.7|175926.9|175836.9|175927.5|175837.5|175920.7|175830.7|4
1728455990000|2024-10-09 06:39:50|175926.8|175836.8|175925.8|175835.8|175926.9|175836.9|175925.8|175835.8|5
1728456000000|2024-10-09 06:40:00|175925.7|175835.7|175919.2|175829.2|175925.7|175835.7|175919.2|175829.2|2
1728456010000|2024-10-09 06:40:10|175919.1|175829.1|175919.1|175829.1|175919.1|175829.1|175919.1|175829.1|1
1728456020000|2024-10-09 06:40:20|175919.2|175829.2|175919.1|175829.1|175919.2|175829.2|175919.1|175829.1|2
1728456030000|2024-10-09 06:40:30|175919.5|175829.5|175919.1|175829.1|175919.5|175829.5|175919.1|175829.1|2
1728456040000|2024-10-09 06:40:40|175925.7|175835.7|175876.1|175786.1|175926.2|175836.2|175869.5|175779.5|8
1728456050000|2024-10-09 06:40:50|175874.4|175784.4|175846.7|175756.7|175874.4|175784.4|175841.3|175751.3|11
1728456060000|2024-10-09 06:41:00|175844.4|175754.4|175822.9|175732.9|175847.4|175757.4|175821.5|175731.5|19
1728456070000|2024-10-09 06:41:10|175825.6|175735.6|175824.1|175734.1|175828.9|175738.9|175816.4|175726.4|18
1728456080000|2024-10-09 06:41:20|175827.7|175737.7|175838.6|175748.6|175838.6|175748.6|175827.7|175737.7|9
1728456090000|2024-10-09 06:41:30|175841.5|175751.5|175838.7|175748.7|175859.5|175769.5|175836.6|175746.6|18
1728456100000|2024-10-09 06:41:40|175838.9|175748.9|175839.3|175749.3|175839.3|175749.3|175817|175727|19
1728456110000|2024-10-09 06:41:50|175835.8|175745.8|175867.3|175777.3|175869.4|175779.4|175835.8|175745.8|10
1728456120000|2024-10-09 06:42:00|175867|175777|175891|175801|175896.6|175806.6|175867|175777|22
1728456130000|2024-10-09 06:42:10|175888.2|175798.2|175855.1|175765.1|175888.2|175798.2|175852.3|175762.3|17
1728456140000|2024-10-09 06:42:20|175859.2|175769.2|175851.5|175761.5|175861.8|175771.8|175849.6|175759.6|21
1728456150000|2024-10-09 06:42:30|175855.3|175765.3|175855.5|175765.5|175872.7|175782.7|175844.6|175754.6|15
1728456160000|2024-10-09 06:42:40|175855.1|175765.1|175861|175771|175868.9|175778.9|175855.1|175765.1|14
1728456170000|2024-10-09 06:42:50|175863|175773|175869.4|175779.4|175869.4|175779.4|175860.8|175770.8|14
1728456180000|2024-10-09 06:43:00|175867.4|175777.4|175846.6|175756.6|175868.6|175778.6|175842.9|175752.9|18
1728456190000|2024-10-09 06:43:10|175849.1|175759.1|175849.1|175759.1|175854.5|175764.5|175844.1|175754.1|13
1728456200000|2024-10-09 06:43:20|175853.2|175763.2|175868.3|175778.3|175876.9|175786.9|175853.2|175763.2|13
1728456210000|2024-10-09 06:43:30|175871.7|175781.7|175871.9|175781.9|175876.5|175786.5|175865|175775|16
1728456220000|2024-10-09 06:43:40|175870.3|175780.3|175876|175786|175876|175786|175859.4|175769.4|9
1728456230000|2024-10-09 06:43:50|175876.1|175786.1|175898.6|175808.6|175898.6|175808.6|175876.1|175786.1|12
1728456240000|2024-10-09 06:44:00|175895.9|175805.9|175879.6|175789.6|175897.9|175807.9|175879.6|175789.6|16
1728456250000|2024-10-09 06:44:10|175879.9|175789.9|175879.8|175789.8|175880.1|175790.1|175879.3|175789.3|5
1728456260000|2024-10-09 06:44:20|175879.7|175789.7|175884.5|175794.5|175884.5|175794.5|175879.7|175789.7|4
1728456270000|2024-10-09 06:44:30|175882.7|175792.7|175882.5|175792.5|175884.7|175794.7|175880.7|175790.7|7
1728456280000|2024-10-09 06:44:40|175882.9|175792.9|175853.1|175763.1|175882.9|175792.9|175853.1|175763.1|7
1728456290000|2024-10-09 06:44:50|175852.9|175762.9|175856.8|175766.8|175856.8|175766.8|175852.9|175762.9|4
1728456300000|2024-10-09 06:45:00|175859.2|175769.2|175878.4|175788.4|175891.6|175801.6|175859.2|175769.2|17
1728456310000|2024-10-09 06:45:10|175880.2|175790.2|175883.8|175793.8|175883.9|175793.9|175879.3|175789.3|6
1728456320000|2024-10-09 06:45:20|175881.9|175791.9|175873.5|175783.5|175881.9|175791.9|175870.6|175780.6|9
1728456330000|2024-10-09 06:45:30|175874.2|175784.2|175883.5|175793.5|175883.5|175793.5|175874.2|175784.2|5
1728456340000|2024-10-09 06:45:40|175886.3|175796.3|175884.3|175794.3|175886.4|175796.4|175884.3|175794.3|3
1728456350000|2024-10-09 06:45:50|175883.9|175793.9|175884.4|175794.4|175886.4|175796.4|175881.7|175791.7|5
1728456360000|2024-10-09 06:46:00|175886.8|175796.8|175892.5|175802.5|175892.6|175802.6|175883.9|175793.9|7
1728456370000|2024-10-09 06:46:10|175892.9|175802.9|175886.8|175796.8|175892.9|175802.9|175886.8|175796.8|8
1728456380000|2024-10-09 06:46:20|175888.8|175798.8|175886.7|175796.7|175888.8|175798.8|175883.6|175793.6|12
1728456390000|2024-10-09 06:46:30|175886.1|175796.1|175883.7|175793.7|175889.4|175799.4|175881.4|175791.4|12
1728456400000|2024-10-09 06:46:40|175883|175793|175884.1|175794.1|175885.9|175795.9|175879.9|175789.9|7
1728456410000|2024-10-09 06:46:50|175884.4|175794.4|175884.7|175794.7|175896.9|175806.9|175882|175792|8
1728456420000|2024-10-09 06:47:00|175887.8|175797.8|175881.4|175791.4|175890.1|175800.1|175881.4|175791.4|7
1728456430000|2024-10-09 06:47:10|175881|175791|175885|175795|175885|175795|175881|175791|6
1728456440000|2024-10-09 06:47:20|175884.7|175794.7|175885.1|175795.1|175887.7|175797.7|175884.7|175794.7|9
1728456450000|2024-10-09 06:47:30|175883.1|175793.1|175884.2|175794.2|175884.2|175794.2|175882.4|175792.4|5
1728456460000|2024-10-09 06:47:40|175884.6|175794.6|175880.2|175790.2|175884.6|175794.6|175877.9|175787.9|7
1728456470000|2024-10-09 06:47:50|175880|175790|175880.9|175790.9|175880.9|175790.9|175872.5|175782.5|7
1728456480000|2024-10-09 06:48:00|175878.7|175788.7|175880.6|175790.6|175880.8|175790.8|175878.7|175788.7|5
1728456490000|2024-10-09 06:48:10|175877.6|175787.6|175884.1|175794.1|175884.2|175794.2|175874|175784|10
1728456500000|2024-10-09 06:48:20|175884|175794|175884.1|175794.1|175884.1|175794.1|175884|175794|2
1728456510000|2024-10-09 06:48:30|175883.8|175793.8|175884.9|175794.9|175884.9|175794.9|175882|175792|9
1728456520000|2024-10-09 06:48:40|175886.9|175796.9|175887.5|175797.5|175890|175800|175886.4|175796.4|9
1728456530000|2024-10-09 06:48:50|175890|175800|175890.9|175800.9|175891|175801|175890|175800|4
1728456540000|2024-10-09 06:49:00|175891|175801|175884.6|175794.6|175894.1|175804.1|175883|175793|10
1728456550000|2024-10-09 06:49:10|175884.4|175794.4|175880.4|175790.4|175886.2|175796.2|175880.4|175790.4|8
1728456560000|2024-10-09 06:49:20|175877.6|175787.6|175879.3|175789.3|175880.2|175790.2|175877.6|175787.6|5
1728456570000|2024-10-09 06:49:30|175881.2|175791.2|175880.9|175790.9|175881.4|175791.4|175880.9|175790.9|3
1728456580000|2024-10-09 06:49:40|175880.7|175790.7|175880.9|175790.9|175881|175791|175880.7|175790.7|4
1728456590000|2024-10-09 06:49:50|175881.1|175791.1|175879|175789|175885.4|175795.4|175875.5|175785.5|9
1728456600000|2024-10-09 06:50:00|175881|175791|175880.5|175790.5|175881|175791|175880.2|175790.2|5
1728456610000|2024-10-09 06:50:10|175877.6|175787.6|175882.7|175792.7|175882.7|175792.7|175877.6|175787.6|5
1728456620000|2024-10-09 06:50:20|175885|175795|175879.6|175789.6|175885|175795|175875.2|175785.2|7
1728456630000|2024-10-09 06:50:30|175882.4|175792.4|175885|175795|175885.5|175795.5|175882.4|175792.4|5
1728456640000|2024-10-09 06:50:40|175858.5|175768.5|175875.1|175785.1|175877.9|175787.9|175858.5|175768.5|7
1728456650000|2024-10-09 06:50:50|175870.6|175780.6|175875.4|175785.4|175877.2|175787.2|175870.6|175780.6|8
1728456660000|2024-10-09 06:51:00|175877.7|175787.7|175879.7|175789.7|175884.3|175794.3|175877.7|175787.7|6
1728456670000|2024-10-09 06:51:10|175882.8|175792.8|175882.6|175792.6|175883.2|175793.2|175876.5|175786.5|8
1728456680000|2024-10-09 06:51:20|175882.7|175792.7|175882.7|175792.7|175882.7|175792.7|175882.4|175792.4|3
1728456690000|2024-10-09 06:51:30|175882.5|175792.5|175901.3|175811.3|175901.3|175811.3|175882.5|175792.5|5
1728456700000|2024-10-09 06:51:40|175898.3|175808.3|175893.9|175803.9|175898.3|175808.3|175888.1|175798.1|9
1728456710000|2024-10-09 06:51:50|175894.2|175804.2|175886.2|175796.2|175894.2|175804.2|175884.3|175794.3|8
1728456720000|2024-10-09 06:52:00|175886.1|175796.1|175902.9|175812.9|175910.2|175820.2|175880.8|175790.8|10
1728456730000|2024-10-09 06:52:10|175905.5|175815.5|175920.9|175830.9|175925.2|175835.2|175905.5|175815.5|11
1728456740000|2024-10-09 06:52:20|175921|175831|175926.5|175836.5|175926.5|175836.5|175918.9|175828.9|4
1728456750000|2024-10-09 06:52:30|175924.5|175834.5|175926.1|175836.1|175926.4|175836.4|175924.5|175834.5|3
1728456760000|2024-10-09 06:52:40|175917.2|175827.2|175921.7|175831.7|175923.6|175833.6|175915.9|175825.9|6
1728456770000|2024-10-09 06:52:50|175921.8|175831.8|175936.1|175846.1|175936.1|175846.1|175921.8|175831.8|8
1728456780000|2024-10-09 06:53:00|175937|175847|175947|175857|175947.4|175857.4|175934|175844|8
1728456790000|2024-10-09 06:53:10|175938|175848|175942.1|175852.1|175951|175861|175938|175848|10
1728456800000|2024-10-09 06:53:20|175944.9|175854.9|175953.2|175863.2|175953.2|175863.2|175944.9|175854.9|5
1728456810000|2024-10-09 06:53:30|175952.2|175862.2|175957.5|175867.5|175957.5|175867.5|175950.9|175860.9|6
1728456820000|2024-10-09 06:53:40|175958.3|175868.3|175952.5|175862.5|175958.3|175868.3|175952.5|175862.5|8
1728456830000|2024-10-09 06:53:50|175949.6|175859.6|175951.3|175861.3|175951.7|175861.7|175949.6|175859.6|6
1728456840000|2024-10-09 06:54:00|175951|175861|175951.1|175861.1|175951.1|175861.1|175951|175861|2
1728456850000|2024-10-09 06:54:10|175951|175861|175954.5|175864.5|175954.9|175864.9|175951|175861|6
1728456860000|2024-10-09 06:54:20|175954.7|175864.7|175951.8|175861.8|175954.7|175864.7|175951.8|175861.8|3
1728456870000|2024-10-09 06:54:30|175969.5|175879.5|175956.1|175866.1|175969.5|175879.5|175936.9|175846.9|10
1728456880000|2024-10-09 06:54:40|175952.4|175862.4|175952.4|175862.4|175952.5|175862.5|175952.3|175862.3|4
1728456890000|2024-10-09 06:54:50|175950.4|175860.4|175951|175861|175953.3|175863.3|175950.3|175860.3|4
1728456900000|2024-10-09 06:55:00|175953.6|175863.6|175952.7|175862.7|175953.6|175863.6|175950.3|175860.3|6
1728456910000|2024-10-09 06:55:10|175952.4|175862.4|175988.6|175858.6|175989.4|175862.6|175952.4|175851.6|8
1728456920000|2024-10-09 06:55:20|175988.5|175858.5|175996.1|175866.1|175996.1|175866.1|175988.5|175858.5|3
1728456930000|2024-10-09 06:55:30|175996.8|175866.8|175996.6|175866.6|175996.8|175866.8|175996.6|175866.6|3
1728456940000|2024-10-09 06:55:40|175991.6|175861.6|175991.6|175861.6|175991.9|175861.9|175991.6|175861.6|4
1728456950000|2024-10-09 06:55:50|175991.5|175861.5|175991.7|175861.7|175992.2|175862.2|175991.5|175861.5|5
1728456960000|2024-10-09 06:56:00|175996|175866|175997.1|175867.1|175997.1|175867.1|175996|175866|2
1728456970000|2024-10-09 06:56:10|175997|175867|175997|175867|175997|175867|175997|175867|1
1728456980000|2024-10-09 06:56:20|175996.9|175866.9|175985.1|175855.1|175996.9|175866.9|175983.1|175853.1|6
1728456990000|2024-10-09 06:56:30|175984.5|175854.5|175983.2|175853.2|175984.5|175854.5|175983.2|175853.2|2
1728457000000|2024-10-09 06:56:40|175982.3|175852.3|175980.9|175850.9|175982.3|175852.3|175980.9|175850.9|3
1728457010000|2024-10-09 06:56:50|175980.6|175850.6|175978.8|175848.8|175980.6|175850.6|175978.8|175848.8|2
1728457020000|2024-10-09 06:57:00|175961.7|175871.7|175894.7|175804.7|175961.7|175871.7|175894.7|175804.7|13
1728457030000|2024-10-09 06:57:10|175897.7|175807.7|175923.7|175833.7|175926|175836|175897.7|175807.7|9
1728457040000|2024-10-09 06:57:20|175923.2|175833.2|175926.8|175836.8|175932|175842|175923.2|175833.2|11
1728457050000|2024-10-09 06:57:30|175929.7|175839.7|175936.1|175846.1|175937.2|175847.2|175927.4|175837.4|15
1728457060000|2024-10-09 06:57:40|175934.5|175844.5|175953.6|175863.6|175957.6|175867.6|175934.5|175844.5|10
1728457070000|2024-10-09 06:57:50|175952.9|175862.9|175952.1|175862.1|175953.6|175863.6|175947.9|175857.9|11
1728457080000|2024-10-09 06:58:00|175949.5|175859.5|175937.4|175847.4|175949.5|175859.5|175934.9|175844.9|14
1728457090000|2024-10-09 06:58:10|175938.8|175848.8|175940.8|175850.8|175949.7|175859.7|175938.8|175848.8|19
1728457100000|2024-10-09 06:58:20|175943.6|175853.6|175945.4|175855.4|175950.8|175860.8|175939.8|175849.8|16
1728457110000|2024-10-09 06:58:30|175947.5|175857.5|175946.9|175856.9|175950.2|175860.2|175946.6|175856.6|7
1728457120000|2024-10-09 06:58:40|175947|175857|175930.7|175840.7|175948.8|175858.8|175930.7|175840.7|14
1728457130000|2024-10-09 06:58:50|175932.9|175842.9|175932.2|175842.2|175937.6|175847.6|175929.7|175839.7|12
1728457140000|2024-10-09 06:59:00|175931.5|175841.5|175872|175782|175931.5|175841.5|175872|175782|16
1728457150000|2024-10-09 06:59:10|175873.2|175783.2|175868.7|175778.7|175873.2|175783.2|175865.6|175775.6|15
1728457160000|2024-10-09 06:59:20|175870.6|175780.6|175872|175782|175874.5|175784.5|175865.3|175775.3|17
1728457170000|2024-10-09 06:59:30|175872.7|175782.7|175869.8|175779.8|175872.8|175782.8|175866.2|175776.2|13
1728457180000|2024-10-09 06:59:40|175867.4|175777.4|175870.1|175780.1|175871.5|175781.5|175864.2|175774.2|17
1728457190000|2024-10-09 06:59:50|175864.3|175774.3|175870.8|175780.8|175877.4|175787.4|175864.3|175774.3|25
1728457200000|2024-10-09 07:00:00|175883.3|175793.3|175892.9|175802.9|175896.1|175806.1|175880.2|175790.2|28
1728457210000|2024-10-09 07:00:10|175893|175803|175880.9|175790.9|175893|175803|175877|175787|14
1728457220000|2024-10-09 07:00:20|175878.8|175788.8|175874.4|175784.4|175881.6|175791.6|175867.5|175777.5|21
1728457230000|2024-10-09 07:00:30|175875.1|175785.1|175872.6|175782.6|175886|175796|175870.6|175780.6|22
1728457240000|2024-10-09 07:00:40|175875.8|175785.8|175887.3|175797.3|175887.3|175797.3|175875.8|175785.8|22
1728457250000|2024-10-09 07:00:50|175880.1|175790.1|175878|175788|175885.3|175795.3|175877|175787|13
1728457260000|2024-10-09 07:01:00|175878.9|175788.9|175882.2|175792.2|175882.5|175792.5|175873.7|175783.7|15
1728457270000|2024-10-09 07:01:10|175881.8|175791.8|175895.7|175805.7|175895.7|175805.7|175878.5|175788.5|13
1728457280000|2024-10-09 07:01:20|175894.9|175804.9|175908.7|175818.7|175913.9|175823.9|175888.4|175798.4|16
1728457290000|2024-10-09 07:01:30|175905.9|175815.9|175908|175818|175914|175824|175892.4|175802.4|21
1728457300000|2024-10-09 07:01:40|175910.3|175820.3|175921.7|175831.7|175924.4|175834.4|175910.3|175820.3|9
1728457310000|2024-10-09 07:01:50|175921.6|175831.6|175921.9|175831.9|175928.8|175838.8|175920|175830|13
1728457320000|2024-10-09 07:02:00|175920.8|175830.8|175923.1|175833.1|175930.9|175840.9|175919.6|175829.6|14
1728457330000|2024-10-09 07:02:10|175922.7|175832.7|175920|175830|175927.5|175837.5|175920|175830|13
1728457340000|2024-10-09 07:02:20|175917.6|175827.6|175919.9|175829.9|175924.8|175834.8|175917.1|175827.1|14
1728457350000|2024-10-09 07:02:30|175919.2|175829.2|175921.9|175831.9|175922|175832|175915.2|175825.2|7
1728457360000|2024-10-09 07:02:40|175928.1|175838.1|175954.3|175864.3|175956.4|175866.4|175922.5|175832.5|10
1728457370000|2024-10-09 07:02:50|175954.7|175864.7|175958.9|175868.9|175976.9|175886.9|175954.7|175864.7|19
1728457380000|2024-10-09 07:03:00|175960.9|175870.9|175961.2|175871.2|175968.4|175878.4|175960.9|175870.9|15
1728457390000|2024-10-09 07:03:10|175964.2|175874.2|175964.6|175874.6|175968.3|175878.3|175964.2|175874.2|7
1728457400000|2024-10-09 07:03:20|175964.1|175874.1|175964.6|175874.6|175969.7|175879.7|175960.9|175870.9|14
1728457410000|2024-10-09 07:03:30|175966.8|175876.8|175990.2|175900.2|175994.4|175904.4|175966.8|175876.8|20
1728457420000|2024-10-09 07:03:40|175987.8|175897.8|175982.2|175892.2|175989.6|175899.6|175981.8|175891.8|10
1728457430000|2024-10-09 07:03:50|175982.9|175892.9|175992|175902|176000.8|175910.8|175982.9|175892.9|14
1728457440000|2024-10-09 07:04:00|175993.9|175903.9|175992.7|175902.7|176003.8|175913.8|175992|175902|9
1728457450000|2024-10-09 07:04:10|175992.6|175902.6|175995.2|175905.2|175995.2|175905.2|175992.5|175902.5|7
1728457460000|2024-10-09 07:04:20|175997|175907|175988.9|175898.9|175997.5|175907.5|175984.5|175894.5|13
1728457470000|2024-10-09 07:04:30|175986.5|175896.5|175974.6|175884.6|175986.5|175896.5|175971|175881|16
1728457480000|2024-10-09 07:04:40|175976.8|175886.8|175977.5|175887.5|175980|175890|175975.1|175885.1|10
1728457490000|2024-10-09 07:04:50|175975.1|175885.1|175974.3|175884.3|175976.1|175886.1|175971.7|175881.7|11
1728457500000|2024-10-09 07:05:00|175973.4|175883.4|175973.4|175883.4|175973.4|175883.4|175972.3|175882.3|7
1728457510000|2024-10-09 07:05:10|175972.6|175882.6|175961.4|175871.4|175972.6|175882.6|175961|175871|9
1728457520000|2024-10-09 07:05:20|175957.8|175867.8|175975.5|175885.5|175975.5|175885.5|175946.3|175856.3|10
1728457530000|2024-10-09 07:05:30|175973.8|175883.8|175976.7|175886.7|175976.7|175886.7|175973.7|175883.7|5
1728457550000|2024-10-09 07:05:50|175974.1|175884.1|175979|175889|175983.3|175893.3|175973.6|175883.6|10
1728457560000|2024-10-09 07:06:00|175981.1|175891.1|175981.5|175891.5|175985.2|175895.2|175981.1|175891.1|7
1728457570000|2024-10-09 07:06:10|175981.3|175891.3|175986.7|175896.7|175986.7|175896.7|175981.3|175891.3|3
1728457580000|2024-10-09 07:06:20|175985|175895|175985.9|175895.9|175986.2|175896.2|175982.3|175892.3|6
1728457590000|2024-10-09 07:06:30|175982.9|175892.9|175985.9|175895.9|175985.9|175895.9|175982.1|175892.1|5
1728457600000|2024-10-09 07:06:40|175988.6|175898.6|175991|175901|175992.7|175902.7|175988|175898|7
1728457610000|2024-10-09 07:06:50|175991.8|175901.8|176044.3|175954.3|176052.6|175962.6|175991.7|175901.7|15
1728457620000|2024-10-09 07:07:00|176043.3|175953.3|176046.4|175956.4|176047.4|175957.4|176043.3|175953.3|6
1728457630000|2024-10-09 07:07:10|176045.3|175955.3|176092.8|176002.8|176095.5|176005.5|176044|175954|11
1728457640000|2024-10-09 07:07:20|176093.7|176003.7|176095.5|176005.5|176097.3|176007.3|176093.3|176003.3|8
1728457650000|2024-10-09 07:07:30|176097.8|176007.8|176106.4|176016.4|176106.4|176016.4|176095.5|176005.5|11
1728457660000|2024-10-09 07:07:40|176104.5|176014.5|176107.9|176017.9|176109.6|176019.6|176103.2|176013.2|4
1728457670000|2024-10-09 07:07:50|176108.5|176018.5|176188.8|176098.8|176195.6|176105.6|176103.9|176013.9|20
1728457680000|2024-10-09 07:08:00|176191.2|176101.2|176227.1|176137.1|176227.1|176137.1|176188.3|176098.3|19
1728457690000|2024-10-09 07:08:10|176227.7|176137.7|176227.5|176137.5|176246.8|176156.8|176186|176096|17
1728457700000|2024-10-09 07:08:20|176228.4|176138.4|176236.2|176146.2|176236.2|176146.2|176228.4|176138.4|7
1728457710000|2024-10-09 07:08:30|176237.8|176147.8|176238.5|176148.5|176238.5|176148.5|176237.8|176147.8|4
1728457720000|2024-10-09 07:08:40|176238.9|176148.9|176251|176161|176255.8|176165.8|176238.9|176148.9|7
1728457730000|2024-10-09 07:08:50|176249.7|176159.7|176251.2|176161.2|176255|176165|176249.7|176159.7|6
1728457740000|2024-10-09 07:09:00|176250.1|176160.1|176294.1|176204.1|176300.5|176210.5|176250.1|176160.1|21
1728457750000|2024-10-09 07:09:10|176296|176206|176281.5|176191.5|176296|176206|176279.4|176189.4|28
1728457760000|2024-10-09 07:09:20|176284.1|176194.1|176267.9|176177.9|176284.1|176194.1|176249.3|176159.3|28
1728457770000|2024-10-09 07:09:30|176276.7|176186.7|176284.9|176194.9|176287.6|176197.6|176276.4|176186.4|18
1728457780000|2024-10-09 07:09:40|176289.6|176199.6|176314.8|176224.8|176317.4|176227.4|176283.2|176193.2|13
1728457790000|2024-10-09 07:09:50|176315.2|176225.2|176363.3|176273.3|176365.2|176275.2|176315.2|176225.2|11
1728457800000|2024-10-09 07:10:00|176362.8|176272.8|176343.8|176253.8|176367.7|176277.7|176343.8|176253.8|14
1728457810000|2024-10-09 07:10:10|176344.5|176254.5|176343.1|176253.1|176347.9|176257.9|176343.1|176253.1|7
1728457820000|2024-10-09 07:10:20|176345.3|176255.3|176269|176179|176345.3|176255.3|176266.1|176176.1|30
1728457830000|2024-10-09 07:10:30|176271.1|176181.1|176286.3|176196.3|176298.4|176208.4|176271.1|176181.1|23
1728457840000|2024-10-09 07:10:40|176284.4|176194.4|176322.5|176232.5|176323.6|176233.6|176280.4|176190.4|20
1728457850000|2024-10-09 07:10:50|176321.3|176231.3|176322.6|176232.6|176327.2|176237.2|176319.4|176229.4|20
1728457860000|2024-10-09 07:11:00|176323.2|176233.2|176347.5|176257.5|176347.5|176257.5|176322|176232|9
1728457870000|2024-10-09 07:11:10|176347.9|176257.9|176393.7|176303.7|176393.7|176303.7|176344.5|176254.5|7
1728457880000|2024-10-09 07:11:20|176393.9|176303.9|176427.4|176337.4|176427.4|176337.4|176382|176292|17
1728457890000|2024-10-09 07:11:30|176425.7|176335.7|176426.3|176336.3|176427.8|176337.8|176419.8|176329.8|19
1728457900000|2024-10-09 07:11:40|176428.9|176338.9|176395.3|176305.3|176428.9|176338.9|176392.8|176302.8|18
1728457910000|2024-10-09 07:11:50|176397.9|176307.9|176386.3|176296.3|176400.8|176310.8|176384.9|176294.9|14
1728457920000|2024-10-09 07:12:00|176385.4|176295.4|176381.4|176291.4|176385.4|176295.4|176375.2|176285.2|15
1728457930000|2024-10-09 07:12:10|176378.6|176288.6|176383.3|176293.3|176383.3|176293.3|176377.8|176287.8|15
1728457940000|2024-10-09 07:12:20|176385.6|176295.6|176383.5|176293.5|176385.6|176295.6|176380.1|176290.1|12
1728457950000|2024-10-09 07:12:30|176380.5|176290.5|176383.1|176293.1|176386.9|176296.9|176379.6|176289.6|12
1728457960000|2024-10-09 07:12:40|176386.3|176296.3|176421.7|176331.7|176423.2|176333.2|176386.3|176296.3|10
1728457970000|2024-10-09 07:12:50|176423.4|176333.4|176420.4|176330.4|176436.1|176346.1|176414.6|176324.6|11
1728457980000|2024-10-09 07:13:00|176419.1|176329.1|176431|176341|176452.8|176362.8|176419.1|176329.1|9
1728457990000|2024-10-09 07:13:10|176429.2|176339.2|176421.6|176331.6|176433.6|176343.6|176419.3|176329.3|8
1728458000000|2024-10-09 07:13:20|176422.4|176332.4|176429.9|176339.9|176432.1|176342.1|176422.2|176332.2|11
1728458010000|2024-10-09 07:13:30|176432.1|176342.1|176421.2|176331.2|176432.1|176342.1|176419.2|176329.2|6
1728458020000|2024-10-09 07:13:40|176422|176332|176421.2|176331.2|176425.6|176335.6|176419.7|176329.7|16
1728458030000|2024-10-09 07:13:50|176438.6|176348.6|176421.7|176331.7|176438.6|176348.6|176414.6|176324.6|14
1728458040000|2024-10-09 07:14:00|176423.5|176333.5|176437.4|176347.4|176440.5|176350.5|176422.6|176332.6|13
1728458050000|2024-10-09 07:14:10|176415|176325|176427.6|176337.6|176432.4|176342.4|176415|176325|12
1728458060000|2024-10-09 07:14:20|176423.5|176333.5|176419.5|176329.5|176423.5|176333.5|176419.5|176329.5|3
1728458070000|2024-10-09 07:14:30|176419.6|176329.6|176421.1|176331.1|176421.5|176331.5|176419.6|176329.6|6
1728458080000|2024-10-09 07:14:40|176415.2|176325.2|176416.2|176326.2|176416.2|176326.2|176406.5|176316.5|8
1728458090000|2024-10-09 07:14:50|176411.6|176321.6|176421.6|176331.6|176426.1|176336.1|176411.6|176321.6|12
1728458100000|2024-10-09 07:15:00|176417.1|176327.1|176413.8|176323.8|176420.4|176330.4|176413.8|176323.8|8
1728458110000|2024-10-09 07:15:10|176410.8|176320.8|176417|176327|176417.1|176327.1|176388.5|176298.5|12
1728458120000|2024-10-09 07:15:20|176416.7|176326.7|176461.4|176371.4|176477.8|176387.8|176415.1|176325.1|14
1728458130000|2024-10-09 07:15:30|176466.7|176376.7|176449.3|176359.3|176466.7|176376.7|176449.3|176359.3|14
1728458140000|2024-10-09 07:15:40|176447.9|176357.9|176444.5|176354.5|176447.9|176357.9|176436.3|176346.3|9
1728458150000|2024-10-09 07:15:50|176441.2|176351.2|176441.7|176351.7|176442.6|176352.6|176437.3|176347.3|12
1728458160000|2024-10-09 07:16:00|176441.5|176351.5|176442.4|176352.4|176443.9|176353.9|176441.5|176351.5|3
1728458170000|2024-10-09 07:16:10|176442.2|176352.2|176430.6|176340.6|176442.2|176352.2|176430.6|176340.6|4
1728458180000|2024-10-09 07:16:20|176428.5|176338.5|176422.8|176332.8|176428.5|176338.5|176420.2|176330.2|5
1728458190000|2024-10-09 07:16:30|176423.9|176333.9|176429.3|176339.3|176429.4|176339.4|176423.9|176333.9|8
1728458200000|2024-10-09 07:16:40|176429|176339|176429.3|176339.3|176429.3|176339.3|176428.7|176338.7|4
1728458210000|2024-10-09 07:16:50|176429|176339|176450.5|176360.5|176455.4|176365.4|176429|176339|9
1728458220000|2024-10-09 07:17:00|176455.8|176365.8|176455.1|176365.1|176460.9|176370.9|176451.7|176361.7|7
1728458230000|2024-10-09 07:17:10|176460.9|176370.9|176451.2|176361.2|176461.8|176371.8|176450.4|176360.4|11
1728458240000|2024-10-09 07:17:20|176435.7|176345.7|176385.4|176295.4|176437.2|176347.2|176371.7|176281.7|18
1728458250000|2024-10-09 07:17:30|176380.8|176290.8|176375.9|176285.9|176384.1|176294.1|176375.9|176285.9|12
1728458260000|2024-10-09 07:17:40|176375.1|176285.1|176375.4|176285.4|176375.4|176285.4|176368.5|176278.5|8
1728458270000|2024-10-09 07:17:50|176375.2|176285.2|176359.6|176269.6|176376.5|176286.5|176357.8|176267.8|11
1728458280000|2024-10-09 07:18:00|176357.1|176267.1|176355.3|176265.3|176361|176271|176353|176263|13
1728458290000|2024-10-09 07:18:10|176352.3|176262.3|176310.1|176220.1|176352.3|176262.3|176306.3|176216.3|12
1728458300000|2024-10-09 07:18:20|176310|176220|176337|176247|176339.5|176249.5|176309.7|176219.7|6
1728458310000|2024-10-09 07:18:30|176337.1|176247.1|176337.1|176247.1|176337.1|176247.1|176337.1|176247.1|1
1728458320000|2024-10-09 07:18:40|176337.2|176247.2|176336.4|176246.4|176337.2|176247.2|176336.4|176246.4|2
1728458330000|2024-10-09 07:18:50|176336.5|176246.5|176338.6|176248.6|176339.4|176249.4|176332.8|176242.8|10
1728458340000|2024-10-09 07:19:00|176336|176246|176334.6|176244.6|176336.4|176246.4|176334|176244|4
1728458350000|2024-10-09 07:19:10|176334.2|176244.2|176335.4|176245.4|176335.7|176245.7|176332.7|176242.7|7
1728458360000|2024-10-09 07:19:20|176335.5|176245.5|176337.1|176247.1|176337.1|176247.1|176333.4|176243.4|4
1728458370000|2024-10-09 07:19:30|176337.5|176247.5|176340.7|176250.7|176340.7|176250.7|176335.4|176245.4|6
1728458380000|2024-10-09 07:19:40|176341.3|176251.3|176341.4|176251.4|176341.9|176251.9|176341.3|176251.3|3
1728458390000|2024-10-09 07:19:50|176341.2|176251.2|176341.5|176251.5|176341.7|176251.7|176341.2|176251.2|4
1728458400000|2024-10-09 07:20:00|176341.8|176251.8|176388|176298|176395.3|176305.3|176341.7|176251.7|9
1728458410000|2024-10-09 07:20:10|176383.8|176293.8|176385.9|176295.9|176390.2|176300.2|176383.7|176293.7|12
1728458420000|2024-10-09 07:20:20|176384.6|176294.6|176380.3|176290.3|176384.6|176294.6|176377.5|176287.5|6
1728458430000|2024-10-09 07:20:30|176367|176277|176362.8|176272.8|176367|176277|176359.4|176269.4|7
1728458440000|2024-10-09 07:20:40|176359.2|176269.2|176357.5|176267.5|176369.6|176279.6|176357.5|176267.5|9
1728458450000|2024-10-09 07:20:50|176360.1|176270.1|176359.8|176269.8|176366|176276|176359.8|176269.8|8
1728458460000|2024-10-09 07:21:00|176359.7|176269.7|176375.5|176285.5|176383.4|176293.4|176359.7|176269.7|7
1728458470000|2024-10-09 07:21:10|176372.1|176282.1|176372|176282|176372.1|176282.1|176371.8|176281.8|4
1728458480000|2024-10-09 07:21:20|176376.5|176286.5|176376.6|176286.6|176376.6|176286.6|176376.5|176286.5|2
1728458490000|2024-10-09 07:21:30|176379.4|176289.4|176383.6|176293.6|176385.5|176295.5|176379.4|176289.4|5
1728458500000|2024-10-09 07:21:40|176383.8|176293.8|176383.4|176293.4|176383.8|176293.8|176379|176289|5
1728458510000|2024-10-09 07:21:50|176382.2|176292.2|176383|176293|176383|176293|176382.2|176292.2|2
1728458520000|2024-10-09 07:22:00|176380|176290|176363.7|176273.7|176385.1|176295.1|176362.4|176272.4|9
1728458530000|2024-10-09 07:22:10|176363.2|176273.2|176365.7|176275.7|176368.1|176278.1|176363.2|176273.2|5
1728458540000|2024-10-09 07:22:20|176362.7|176272.7|176361.2|176271.2|176362.7|176272.7|176361.2|176271.2|5
1728458550000|2024-10-09 07:22:30|176358.1|176268.1|176357.2|176267.2|176361.3|176271.3|176357.2|176267.2|5
1728458560000|2024-10-09 07:22:40|176357.1|176267.1|176350|176260|176357.1|176267.1|176350|176260|6
1728458570000|2024-10-09 07:22:50|176347.9|176257.9|176345.9|176255.9|176348.3|176258.3|176342.3|176252.3|4
1728458580000|2024-10-09 07:23:00|176346.5|176256.5|176346.9|176256.9|176349.4|176259.4|176346.5|176256.5|7
1728458590000|2024-10-09 07:23:10|176346.5|176256.5|176334.5|176244.5|176346.5|176256.5|176329.4|176239.4|5
1728458600000|2024-10-09 07:23:20|176332.1|176242.1|176347.8|176257.8|176350.2|176260.2|176331.9|176241.9|9
1728458610000|2024-10-09 07:23:30|176347.7|176257.7|176345|176255|176350|176260|176345|176255|4
1728458620000|2024-10-09 07:23:40|176345.1|176255.1|176344.9|176254.9|176345.1|176255.1|176344.8|176254.8|3
1728458630000|2024-10-09 07:23:50|176345|176255|176345|176255|176345|176255|176345|176255|1
1728458640000|2024-10-09 07:24:00|176344.9|176254.9|176345.3|176255.3|176347.7|176257.7|176339.8|176249.8|6
1728458650000|2024-10-09 07:24:10|176345.7|176255.7|176342.3|176252.3|176346|176256|176342.3|176252.3|3
1728458660000|2024-10-09 07:24:20|176342.4|176252.4|176346.5|176256.5|176347.4|176257.4|176342.4|176252.4|5
1728458670000|2024-10-09 07:24:30|176347|176257|176348|176258|176350|176260|176347|176257|6
1728458680000|2024-10-09 07:24:40|176347.9|176257.9|176347.2|176257.2|176350.5|176260.5|176346.9|176256.9|7
1728458690000|2024-10-09 07:24:50|176347.6|176257.6|176360.7|176270.7|176362.6|176272.6|176347.6|176257.6|8
1728458700000|2024-10-09 07:25:00|176364.5|176274.5|176356.5|176266.5|176373.6|176283.6|176353.6|176263.6|14
1728458710000|2024-10-09 07:25:10|176353.6|176263.6|176357.6|176267.6|176358.2|176268.2|176353.6|176263.6|8
1728458720000|2024-10-09 07:25:20|176357.8|176267.8|176360.5|176270.5|176362.6|176272.6|176357.6|176267.6|6
1728458730000|2024-10-09 07:25:30|176358.1|176268.1|176357.7|176267.7|176358.1|176268.1|176353.3|176263.3|5
1728458740000|2024-10-09 07:25:40|176358|176268|176365.9|176275.9|176365.9|176275.9|176357.9|176267.9|7
1728458750000|2024-10-09 07:25:50|176365.5|176275.5|176366.6|176276.6|176366.6|176276.6|176363.6|176273.6|8
1728458760000|2024-10-09 07:26:00|176366.2|176276.2|176366.7|176276.7|176368.2|176278.2|176365|176275|13
1728458770000|2024-10-09 07:26:10|176366.8|176276.8|176362.9|176272.9|176366.8|176276.8|176362.9|176272.9|8
1728458780000|2024-10-09 07:26:20|176363.2|176273.2|176365.7|176275.7|176366.9|176276.9|176353.8|176263.8|10
1728458790000|2024-10-09 07:26:30|176365.8|176275.8|176362.1|176272.1|176368.2|176278.2|176362.1|176272.1|8
1728458800000|2024-10-09 07:26:40|176364|176274|176361.5|176271.5|176364.4|176274.4|176361.5|176271.5|9
1728458810000|2024-10-09 07:26:50|176362.4|176272.4|176361.3|176271.3|176368.4|176278.4|176361.3|176271.3|13
1728458820000|2024-10-09 07:27:00|176361.5|176271.5|176363.6|176273.6|176367.7|176277.7|176358.1|176268.1|13
1728458830000|2024-10-09 07:27:10|176364|176274|176366.6|176276.6|176368.4|176278.4|176363.7|176273.7|9
1728458840000|2024-10-09 07:27:20|176367|176277|176364|176274|176367|176277|176362.2|176272.2|10
1728458850000|2024-10-09 07:27:30|176363.8|176273.8|176368.1|176278.1|176370.2|176280.2|176363.6|176273.6|12
1728458860000|2024-10-09 07:27:40|176367.7|176277.7|176367.9|176277.9|176368|176278|176364.4|176274.4|6
1728458870000|2024-10-09 07:27:50|176369.9|176279.9|176364|176274|176369.9|176279.9|176364|176274|8
1728458880000|2024-10-09 07:28:00|176366.8|176276.8|176362.5|176272.5|176368.1|176278.1|176362.5|176272.5|11
1728458890000|2024-10-09 07:28:10|176361.7|176271.7|176355.5|176265.5|176361.7|176271.7|176354.5|176264.5|8
1728458900000|2024-10-09 07:28:20|176359|176269|176359.1|176269.1|176364.7|176274.7|176352.7|176262.7|14
1728458910000|2024-10-09 07:28:30|176358.4|176268.4|176350|176260|176360.5|176270.5|176350|176260|11
1728458920000|2024-10-09 07:28:40|176349.9|176259.9|176350.7|176260.7|176353.1|176263.1|176345|176255|6
1728458930000|2024-10-09 07:28:50|176351.9|176261.9|176352.2|176262.2|176355.4|176265.4|176351.3|176261.3|10
1728458940000|2024-10-09 07:29:00|176356.3|176266.3|176359.3|176269.3|176359.3|176269.3|176356.3|176266.3|5
1728458950000|2024-10-09 07:29:10|176362.4|176272.4|176350.9|176260.9|176362.4|176272.4|176349.4|176259.4|11
1728458960000|2024-10-09 07:29:20|176350.6|176260.6|176369.3|176279.3|176369.3|176279.3|176350.6|176260.6|10
1728458970000|2024-10-09 07:29:30|176369.2|176279.2|176365.2|176275.2|176369.2|176279.2|176364.8|176274.8|9
1728458980000|2024-10-09 07:29:40|176370|176280|176363.5|176273.5|176371.7|176281.7|176363.5|176273.5|11
1728458990000|2024-10-09 07:29:50|176362.3|176272.3|176369.9|176279.9|176372.7|176282.7|176362.3|176272.3|16
1728459000000|2024-10-09 07:30:00|176369.2|176279.2|176406.6|176316.6|176435.1|176345.1|176369|176279|17
1728459010000|2024-10-09 07:30:10|176407|176317|176406.3|176316.3|176412.8|176322.8|176404.3|176314.3|17
1728459020000|2024-10-09 07:30:20|176406.2|176316.2|176416.2|176326.2|176417.1|176327.1|176405.7|176315.7|13
1728459030000|2024-10-09 07:30:30|176416.1|176326.1|176411.3|176321.3|176416.1|176326.1|176403.6|176313.6|14
1728459040000|2024-10-09 07:30:40|176412.6|176322.6|176405|176315|176412.6|176322.6|176402.6|176312.6|11
1728459050000|2024-10-09 07:30:50|176405.2|176315.2|176393.5|176303.5|176405.2|176315.2|176387.1|176297.1|13
1728459060000|2024-10-09 07:31:00|176393.2|176303.2|176390.3|176300.3|176396.1|176306.1|176385.8|176295.8|13
1728459070000|2024-10-09 07:31:10|176389.6|176299.6|176391.5|176301.5|176398.1|176308.1|176389.6|176299.6|15
1728459080000|2024-10-09 07:31:20|176391.2|176301.2|176384.6|176294.6|176391.4|176301.4|176384.6|176294.6|8
1728459090000|2024-10-09 07:31:30|176385.1|176295.1|176388.2|176298.2|176388.2|176298.2|176384.9|176294.9|6
1728459100000|2024-10-09 07:31:40|176388.3|176298.3|176388.6|176298.6|176388.6|176298.6|176388.2|176298.2|3
1728459110000|2024-10-09 07:31:50|176388.8|176298.8|176383.3|176293.3|176388.8|176298.8|176383.3|176293.3|4
1728459120000|2024-10-09 07:32:00|176385.6|176295.6|176388.2|176298.2|176388.2|176298.2|176384.9|176294.9|5
1728459130000|2024-10-09 07:32:10|176388.5|176298.5|176389|176299|176391.7|176301.7|176388.5|176298.5|6
1728459140000|2024-10-09 07:32:20|176388.9|176298.9|176404.1|176314.1|176404.2|176314.2|176388.7|176298.7|6
1728459150000|2024-10-09 07:32:30|176404|176314|176404.6|176314.6|176407.9|176317.9|176404|176314|11
1728459160000|2024-10-09 07:32:40|176404.1|176314.1|176409.2|176319.2|176411.9|176321.9|176404.1|176314.1|10
1728459180000|2024-10-09 07:33:00|176406.2|176316.2|176406.2|176316.2|176409.4|176319.4|176404.8|176314.8|8
1728459190000|2024-10-09 07:33:10|176408.7|176318.7|176411.6|176321.6|176411.6|176321.6|176407.5|176317.5|9
1728459200000|2024-10-09 07:33:20|176407.4|176317.4|176410.9|176320.9|176411.3|176321.3|176407.4|176317.4|7
1728459210000|2024-10-09 07:33:30|176411.1|176321.1|176407.8|176317.8|176411.1|176321.1|176407.8|176317.8|4
1728459220000|2024-10-09 07:33:40|176399.2|176309.2|176352|176262|176399.2|176309.2|176351.5|176261.5|6
1728459230000|2024-10-09 07:33:50|176351|176261|176321.3|176231.3|176352.9|176262.9|176321.3|176231.3|15
1728459240000|2024-10-09 07:34:00|176319|176229|176316.3|176226.3|176320.3|176230.3|176316.3|176226.3|6
1728459250000|2024-10-09 07:34:10|176305.8|176215.8|176287|176197|176312.8|176222.8|176287|176197|14
1728459260000|2024-10-09 07:34:20|176289.6|176199.6|176262.4|176172.4|176289.6|176199.6|176262.4|176172.4|11
1728459270000|2024-10-09 07:34:30|176262.3|176172.3|176234.3|176144.3|176268.5|176178.5|176234.3|176144.3|7
1728459280000|2024-10-09 07:34:40|176234.6|176144.6|176204.2|176114.2|176250.4|176160.4|176204.2|176114.2|9
1728459290000|2024-10-09 07:34:50|176204.1|176114.1|176179.1|176089.1|176206.2|176116.2|176178|176088|25
1728459300000|2024-10-09 07:35:00|176179|176089|176195.1|176105.1|176195.1|176105.1|176171.4|176081.4|20
1728459310000|2024-10-09 07:35:10|176192.9|176102.9|176164.9|176074.9|176195.2|176105.2|176163.1|176073.1|19
1728459320000|2024-10-09 07:35:20|176167.7|176077.7|176164.7|176074.7|176171.8|176081.8|176162.5|176072.5|19
1728459330000|2024-10-09 07:35:30|176165.1|176075.1|176161.4|176071.4|176165.1|176075.1|176158.2|176068.2|9
1728459340000|2024-10-09 07:35:40|176160.6|176070.6|176165.6|176075.6|176167.4|176077.4|176159.6|176069.6|10
1728459350000|2024-10-09 07:35:50|176165.3|176075.3|176170.6|176080.6|176173.5|176083.5|176165.1|176075.1|9
1728459360000|2024-10-09 07:36:00|176170.7|176080.7|176173.3|176083.3|176173.3|176083.3|176170.7|176080.7|6
1728459370000|2024-10-09 07:36:10|176168.3|176078.3|176175.2|176085.2|176177.5|176087.5|176168.3|176078.3|14
1728459380000|2024-10-09 07:36:20|176175.3|176085.3|176165.9|176075.9|176175.3|176085.3|176165.9|176075.9|13
1728459390000|2024-10-09 07:36:30|176165.8|176075.8|176141.4|176051.4|176169.2|176079.2|176138.5|176048.5|17
1728459400000|2024-10-09 07:36:40|176140.7|176050.7|176133|176043|176140.7|176050.7|176132.6|176042.6|18
1728459410000|2024-10-09 07:36:50|176136.8|176046.8|176125.4|176035.4|176139.6|176049.6|176125.4|176035.4|14
1728459420000|2024-10-09 07:37:00|176125.5|176035.5|176099.3|176009.3|176127.2|176037.2|176097.4|176007.4|11
1728459430000|2024-10-09 07:37:10|176098.7|176008.7|176096.2|176006.2|176104|176014|176096.1|176006.1|9
1728459440000|2024-10-09 07:37:20|176093.4|176003.4|176096.8|176006.8|176098.5|176008.5|176093.4|176003.4|11
1728459450000|2024-10-09 07:37:30|176096.7|176006.7|176100|176010|176113.5|176023.5|176094.6|176004.6|10
1728459460000|2024-10-09 07:37:40|176097.5|176007.5|176103.5|176013.5|176109.5|176019.5|176097.5|176007.5|7
1728459470000|2024-10-09 07:37:50|176113.5|176023.5|176101.4|176011.4|176113.5|176023.5|176097.7|176007.7|18
1728459480000|2024-10-09 07:38:00|176102.6|176012.6|176098.6|176008.6|176103.6|176013.6|176098.2|176008.2|8
1728459490000|2024-10-09 07:38:10|176098.3|176008.3|176098.4|176008.4|176107.2|176017.2|176098.3|176008.3|12
1728459500000|2024-10-09 07:38:20|176098.2|176008.2|176118.3|176028.3|176123.4|176033.4|176098.1|176008.1|9
1728459510000|2024-10-09 07:38:30|176115|176025|176122.2|176032.2|176127.5|176037.5|176113.5|176023.5|16
1728459520000|2024-10-09 07:38:40|176123.6|176033.6|176151.8|176061.8|176154.7|176064.7|176123.6|176033.6|13
1728459530000|2024-10-09 07:38:50|176152.2|176062.2|176157.1|176067.1|176160.2|176070.2|176152.2|176062.2|14
1728459540000|2024-10-09 07:39:00|176160.4|176070.4|176169.2|176079.2|176170.6|176080.6|176157.5|176067.5|8
1728459550000|2024-10-09 07:39:10|176170.4|176080.4|176170.1|176080.1|176172.7|176082.7|176170.1|176080.1|5
1728459560000|2024-10-09 07:39:20|176170.2|176080.2|176170.2|176080.2|176170.2|176080.2|176170.2|176080.2|1
1728459570000|2024-10-09 07:39:30|176167.9|176077.9|176168.9|176078.9|176168.9|176078.9|176167.9|176077.9|2
1728459590000|2024-10-09 07:39:50|176166.5|176076.5|176168.9|176078.9|176168.9|176078.9|176166.5|176076.5|2
1728459600000|2024-10-09 07:40:00|176169|176079|176175|176085|176175|176085|176167.8|176077.8|8
1728459610000|2024-10-09 07:40:10|176171|176081|176180.3|176090.3|176189.8|176099.8|176169.8|176079.8|11
1728459620000|2024-10-09 07:40:20|176178|176088|176183.2|176093.2|176185|176095|176177.6|176087.6|5
1728459630000|2024-10-09 07:40:30|176181.6|176091.6|176189.8|176099.8|176191.4|176101.4|176180.2|176090.2|10
1728459640000|2024-10-09 07:40:40|176189.7|176099.7|176179.4|176089.4|176189.7|176099.7|176173.3|176083.3|16
1728459650000|2024-10-09 07:40:50|176189.7|176099.7|176194.9|176104.9|176197.4|176107.4|176189.7|176099.7|6
1728459660000|2024-10-09 07:41:00|176195|176105|176228.4|176138.4|176228.4|176138.4|176195|176105|9
1728459670000|2024-10-09 07:41:10|176227.6|176137.6|176226.1|176136.1|176239.8|176149.8|176222.4|176132.4|19
1728459680000|2024-10-09 07:41:20|176225.7|176135.7|176232|176142|176235.8|176145.8|176225.7|176135.7|10
1728459690000|2024-10-09 07:41:30|176233|176143|176226.8|176136.8|176233.1|176143.1|176226.8|176136.8|10
1728459700000|2024-10-09 07:41:40|176226.9|176136.9|176227.5|176137.5|176227.5|176137.5|176226.9|176136.9|3
1728459710000|2024-10-09 07:41:50|176227.2|176137.2|176227.3|176137.3|176227.5|176137.5|176227.1|176137.1|4
1728459720000|2024-10-09 07:42:00|176227.4|176137.4|176230.8|176140.8|176231.1|176141.1|176227.4|176137.4|5
1728459730000|2024-10-09 07:42:10|176231.3|176141.3|176221.4|176131.4|176233.4|176143.4|176221.4|176131.4|7
1728459740000|2024-10-09 07:42:20|176221.7|176131.7|176220.9|176130.9|176221.7|176131.7|176220.9|176130.9|4
1728459750000|2024-10-09 07:42:30|176223.5|176133.5|176234.2|176144.2|176234.7|176144.7|176223.5|176133.5|11
1728459760000|2024-10-09 07:42:40|176234.4|176144.4|176234.9|176144.9|176237|176147|176232.7|176142.7|12
1728459770000|2024-10-09 07:42:50|176241.8|176151.8|176277.6|176187.6|176277.6|176187.6|176235.8|176145.8|15
1728459780000|2024-10-09 07:43:00|176275.3|176185.3|176278.1|176188.1|176278.1|176188.1|176275.3|176185.3|5
1728459790000|2024-10-09 07:43:10|176278|176188|176281.9|176191.9|176284.1|176194.1|176278|176188|5
1728459800000|2024-10-09 07:43:20|176282.2|176192.2|176283.9|176193.9|176284.4|176194.4|176270.4|176180.4|9
1728459810000|2024-10-09 07:43:30|176288.3|176198.3|176280.5|176190.5|176288.3|176198.3|176279.2|176189.2|7
1728459820000|2024-10-09 07:43:40|176278.5|176188.5|176266.1|176176.1|176279.9|176189.9|176265.2|176175.2|8
1728459830000|2024-10-09 07:43:50|176265.6|176175.6|176249.3|176159.3|176275.7|176185.7|176249.3|176159.3|10
1728459840000|2024-10-09 07:44:00|176248.5|176158.5|176244.7|176154.7|176253.7|176163.7|176244.4|176154.4|10
1728459850000|2024-10-09 07:44:10|176243.9|176153.9|176242.6|176152.6|176244.4|176154.4|176242.6|176152.6|10
1728459860000|2024-10-09 07:44:20|176242.5|176152.5|176237.4|176147.4|176242.6|176152.6|176227.8|176137.8|10
1728459870000|2024-10-09 07:44:30|176234.6|176144.6|176211.2|176121.2|176239.2|176149.2|176211.2|176121.2|12
1728459880000|2024-10-09 07:44:40|176210.5|176120.5|176179.1|176089.1|176210.5|176120.5|176179.1|176089.1|8
1728459890000|2024-10-09 07:44:50|176158.4|176068.4|176155.7|176065.7|176159.8|176069.8|176155.7|176065.7|6
1728459900000|2024-10-09 07:45:00|176155.3|176065.3|176148|176058|176156.2|176066.2|176142.2|176052.2|17
1728459910000|2024-10-09 07:45:10|176146|176056|176145.7|176055.7|176147|176057|176144.2|176054.2|5
1728459920000|2024-10-09 07:45:20|176143.8|176053.8|176146.4|176056.4|176146.4|176056.4|176143.8|176053.8|5
1728459930000|2024-10-09 07:45:30|176146.6|176056.6|176142.3|176052.3|176146.6|176056.6|176140.9|176050.9|5
1728459940000|2024-10-09 07:45:40|176141.3|176051.3|176141.8|176051.8|176142.2|176052.2|176141.3|176051.3|4
1728459950000|2024-10-09 07:45:50|176141.3|176051.3|176151.8|176061.8|176151.8|176061.8|176141.3|176051.3|6
1728459960000|2024-10-09 07:46:00|176152.2|176062.2|176175.1|176085.1|176202.8|176112.8|176152.2|176062.2|19
1728459970000|2024-10-09 07:46:10|176172.2|176082.2|176184.3|176094.3|176184.3|176094.3|176165.1|176075.1|11
1728459980000|2024-10-09 07:46:20|176168.6|176078.6|176169.4|176079.4|176169.7|176079.7|176167.1|176077.1|7
1728459990000|2024-10-09 07:46:30|176169.5|176079.5|176171.8|176081.8|176171.9|176081.9|176169.3|176079.3|7
1728460000000|2024-10-09 07:46:40|176171.9|176081.9|176171.8|176081.8|176172.2|176082.2|176171.8|176081.8|6
1728460010000|2024-10-09 07:46:50|176172.2|176082.2|176176.1|176086.1|176176.1|176086.1|176172.2|176082.2|5
1728460020000|2024-10-09 07:47:00|176178.3|176088.3|176172.3|176082.3|176178.3|176088.3|176172.3|176082.3|10
1728460030000|2024-10-09 07:47:10|176172.2|176082.2|176169.7|176079.7|176176.8|176086.8|176167.4|176077.4|9
1728460040000|2024-10-09 07:47:20|176169.6|176079.6|176161.1|176071.1|176169.6|176079.6|176158.3|176068.3|9
1728460050000|2024-10-09 07:47:30|176160.7|176070.7|176168.9|176078.9|176168.9|176078.9|176160.5|176070.5|8
1728460060000|2024-10-09 07:47:40|176169.4|176079.4|176169|176079|176171.8|176081.8|176165.1|176075.1|9
1728460070000|2024-10-09 07:47:50|176168.9|176078.9|176172.6|176082.6|176175.5|176085.5|176168.9|176078.9|10
1728460080000|2024-10-09 07:48:00|176172.8|176082.8|176172.3|176082.3|176172.8|176082.8|176172.3|176082.3|5
1728460090000|2024-10-09 07:48:10|176172.6|176082.6|176155.2|176065.2|176172.6|176082.6|176155.2|176065.2|13
1728460100000|2024-10-09 07:48:20|176150.2|176060.2|176150.6|176060.6|176150.8|176060.8|176150.2|176060.2|3
1728460110000|2024-10-09 07:48:30|176151.4|176061.4|176152.1|176062.1|176152.1|176062.1|176151.4|176061.4|4
1728460120000|2024-10-09 07:48:40|176150.5|176060.5|176149|176059|176152.1|176062.1|176146.6|176056.6|10
1728460130000|2024-10-09 07:48:50|176149.2|176059.2|176150.5|176060.5|176151|176061|176149.1|176059.1|6
1728460140000|2024-10-09 07:49:00|176150.4|176060.4|176151|176061|176151|176061|176150.4|176060.4|3
1728460150000|2024-10-09 07:49:10|176154.2|176064.2|176171.9|176081.9|176171.9|176081.9|176154.2|176064.2|12
1728460160000|2024-10-09 07:49:20|176171.6|176081.6|176179.8|176089.8|176179.8|176089.8|176171.6|176081.6|11
1728460170000|2024-10-09 07:49:30|176182.5|176092.5|176189.5|176099.5|176204.1|176114.1|176182.2|176092.2|15
1728460180000|2024-10-09 07:49:40|176189.3|176099.3|176212.3|176122.3|176212.3|176122.3|176187.7|176097.7|10
1728460190000|2024-10-09 07:49:50|176212.4|176122.4|176214.5|176124.5|176214.6|176124.6|176212.4|176122.4|11
1728460200000|2024-10-09 07:50:00|176214.6|176124.6|176213.9|176123.9|176214.8|176124.8|176213.4|176123.4|6
1728460210000|2024-10-09 07:50:10|176223.5|176133.5|176227.1|176137.1|176227.1|176137.1|176223.5|176133.5|5
1728460220000|2024-10-09 07:50:20|176226.3|176136.3|176254.7|176164.7|176259.1|176169.1|176226.3|176136.3|15
1728460230000|2024-10-09 07:50:30|176254.2|176164.2|176252.2|176162.2|176254.9|176164.9|176251.7|176161.7|6
1728460240000|2024-10-09 07:50:40|176252.7|176162.7|176245.8|176155.8|176253.2|176163.2|176245|176155|9
1728460250000|2024-10-09 07:50:50|176256.1|176166.1|176253.8|176163.8|176256.2|176166.2|176253.8|176163.8|7
1728460260000|2024-10-09 07:51:00|176252.5|176162.5|176250|176160|176252.5|176162.5|176233.9|176143.9|14
1728460270000|2024-10-09 07:51:10|176250.8|176160.8|176259|176169|176259|176169|176250.8|176160.8|9
1728460280000|2024-10-09 07:51:20|176249.9|176159.9|176258.6|176168.6|176258.6|176168.6|176249.9|176159.9|5
1728460290000|2024-10-09 07:51:30|176258.5|176168.5|176251.4|176161.4|176258.7|176168.7|176248.4|176158.4|10
1728460300000|2024-10-09 07:51:40|176251|176161|176274.6|176184.6|176274.6|176184.6|176250.6|176160.6|11
1728460310000|2024-10-09 07:51:50|176270.1|176180.1|176283.1|176193.1|176285.7|176195.7|176269.3|176179.3|11
1728460320000|2024-10-09 07:52:00|176287|176197|176277.4|176187.4|176287|176197|176277.2|176187.2|5
1728460330000|2024-10-09 07:52:10|176268.7|176178.7|176271|176181|176273|176183|176268.7|176178.7|8
1728460340000|2024-10-09 07:52:20|176271.1|176181.1|176268.5|176178.5|176272.5|176182.5|176268.5|176178.5|8
1728460350000|2024-10-09 07:52:30|176270.9|176180.9|176268.6|176178.6|176270.9|176180.9|176268.5|176178.5|7
1728460360000|2024-10-09 07:52:40|176271|176181|176277|176187|176279.9|176189.9|176271|176181|17
1728460370000|2024-10-09 07:52:50|176277.1|176187.1|176278.8|176188.8|176279.1|176189.1|176275.1|176185.1|10
1728460380000|2024-10-09 07:53:00|176280.8|176190.8|176282.5|176192.5|176282.5|176192.5|176280.8|176190.8|10
1728460390000|2024-10-09 07:53:10|176282.4|176192.4|176316.1|176226.1|176327.7|176237.7|176281.9|176191.9|10
1728460400000|2024-10-09 07:53:20|176318.8|176228.8|176318.2|176228.2|176318.8|176228.8|176316.1|176226.1|7
1728460410000|2024-10-09 07:53:30|176318.1|176228.1|176320.8|176230.8|176320.8|176230.8|176316.1|176226.1|6
1728460420000|2024-10-09 07:53:40|176321|176231|176321.1|176231.1|176321.1|176231.1|176321|176231|2
1728460430000|2024-10-09 07:53:50|176320.8|176230.8|176320.8|176230.8|176320.8|176230.8|176320.8|176230.8|1
1728460440000|2024-10-09 07:54:00|176320.2|176230.2|176323.5|176233.5|176324.4|176234.4|176320.2|176230.2|6
1728460450000|2024-10-09 07:54:10|176344.5|176254.5|176365.4|176275.4|176367.1|176277.1|176344.5|176254.5|9
1728460460000|2024-10-09 07:54:20|176365.3|176275.3|176353|176263|176365.3|176275.3|176349.3|176259.3|14
1728460470000|2024-10-09 07:54:30|176353.1|176263.1|176342.4|176252.4|176362.3|176272.3|176338.5|176248.5|13
1728460480000|2024-10-09 07:54:40|176344.8|176254.8|176338.8|176248.8|176349.7|176259.7|176337|176247|19
1728460490000|2024-10-09 07:54:50|176337.1|176247.1|176339.1|176249.1|176340.9|176250.9|176331.2|176241.2|15
1728460500000|2024-10-09 07:55:00|176334.6|176244.6|176341|176251|176341.3|176251.3|176334.6|176244.6|16
1728460510000|2024-10-09 07:55:10|176340.9|176250.9|176337.4|176247.4|176341|176251|176337.4|176247.4|10
1728460520000|2024-10-09 07:55:20|176337.5|176247.5|176337.4|176247.4|176339.6|176249.6|176337.3|176247.3|6
1728460530000|2024-10-09 07:55:30|176337.2|176247.2|176325.1|176235.1|176337.4|176247.4|176325.1|176235.1|12
1728460540000|2024-10-09 07:55:40|176336.2|176246.2|176359.6|176269.6|176359.8|176269.8|176331.9|176241.9|13
1728460550000|2024-10-09 07:55:50|176361.5|176271.5|176362.5|176272.5|176366.7|176276.7|176361.5|176271.5|7
1728460560000|2024-10-09 07:56:00|176363.3|176273.3|176369.3|176279.3|176374.3|176284.3|176362.5|176272.5|10
1728460570000|2024-10-09 07:56:10|176369.2|176279.2|176364.1|176274.1|176369.2|176279.2|176363.5|176273.5|3
1728460580000|2024-10-09 07:56:20|176361.2|176271.2|176338.5|176248.5|176361.2|176271.2|176323.9|176233.9|13
1728460590000|2024-10-09 07:56:30|176338.1|176248.1|176338.9|176248.9|176339.2|176249.2|176335|176245|10
1728460600000|2024-10-09 07:56:40|176339.2|176249.2|176345.8|176255.8|176345.8|176255.8|176339.2|176249.2|11
1728460610000|2024-10-09 07:56:50|176342.5|176252.5|176340.3|176250.3|176343.4|176253.4|176340.3|176250.3|12
1728460620000|2024-10-09 07:57:00|176343.6|176253.6|176363.9|176273.9|176383.8|176293.8|176340.2|176250.2|16
1728460630000|2024-10-09 07:57:10|176364|176274|176364.5|176274.5|176364.6|176274.6|176361.3|176271.3|9
1728460640000|2024-10-09 07:57:20|176366.8|176276.8|176363.8|176273.8|176366.8|176276.8|176363.4|176273.4|12
1728460650000|2024-10-09 07:57:30|176364|176274|176371.2|176281.2|176372.6|176282.6|176364|176274|8
1728460660000|2024-10-09 07:57:40|176370.8|176280.8|176375|176285|176378.5|176288.5|176370.8|176280.8|13
1728460670000|2024-10-09 07:57:50|176375.3|176285.3|176376.5|176286.5|176376.6|176286.6|176374.4|176284.4|7
1728460680000|2024-10-09 07:58:00|176376.3|176286.3|176372.8|176282.8|176376.7|176286.7|176372.6|176282.6|13
1728460690000|2024-10-09 07:58:10|176369.7|176279.7|176366.1|176276.1|176369.7|176279.7|176366|176276|10
1728460700000|2024-10-09 07:58:20|176366.2|176276.2|176363.2|176273.2|176366.3|176276.3|176360.3|176270.3|6
1728460710000|2024-10-09 07:58:30|176363.5|176273.5|176352.3|176262.3|176363.5|176273.5|176352.3|176262.3|8
1728460720000|2024-10-09 07:58:40|176352.1|176262.1|176351.3|176261.3|176357|176267|176351.3|176261.3|10
1728460730000|2024-10-09 07:58:50|176357.2|176267.2|176350|176260|176357.2|176267.2|176348.9|176258.9|4
1728460740000|2024-10-09 07:59:00|176349.5|176259.5|176351.2|176261.2|176360.4|176270.4|176349.3|176259.3|12
1728460750000|2024-10-09 07:59:10|176351.1|176261.1|176356|176266|176356.5|176266.5|176349.4|176259.4|14
1728460760000|2024-10-09 07:59:20|176351.5|176261.5|176356.3|176266.3|176357|176267|176350.3|176260.3|13
1728460770000|2024-10-09 07:59:30|176357.1|176267.1|176358.9|176268.9|176359.9|176269.9|176354.5|176264.5|8
1728460780000|2024-10-09 07:59:40|176358.4|176268.4|176355.8|176265.8|176364.6|176274.6|176355.7|176265.7|9
1728460790000|2024-10-09 07:59:50|176355.6|176265.6|176378.3|176288.3|176385.5|176295.5|176355.6|176265.6|10
1728460800000|2024-10-09 08:00:00|176378.1|176288.1|176383.2|176293.2|176383.8|176293.8|176377.5|176287.5|8
1728460810000|2024-10-09 08:00:10|176384|176294|176385.6|176295.6|176386.7|176296.7|176383.9|176293.9|11
1728460820000|2024-10-09 08:00:20|176385.3|176295.3|176390.2|176300.2|176390.2|176300.2|176385.3|176295.3|11
1728460830000|2024-10-09 08:00:30|176390.1|176300.1|176386.8|176296.8|176390.1|176300.1|176386.8|176296.8|9
1728460840000|2024-10-09 08:00:40|176386.3|176296.3|176390.2|176300.2|176390.4|176300.4|176385.4|176295.4|6
1728460850000|2024-10-09 08:00:50|176390|176300|176383.9|176293.9|176390|176300|176383.3|176293.3|9
1728460860000|2024-10-09 08:01:00|176384.1|176294.1|176386.2|176296.2|176387.3|176297.3|176384.1|176294.1|12
1728460870000|2024-10-09 08:01:10|176386.5|176296.5|176384|176294|176386.9|176296.9|176384|176294|5
1728460880000|2024-10-09 08:01:20|176383.9|176293.9|176382.4|176292.4|176384.6|176294.6|176381.5|176291.5|7
1728460890000|2024-10-09 08:01:30|176382.1|176292.1|176380.6|176290.6|176382.1|176292.1|176379.8|176289.8|9
1728460900000|2024-10-09 08:01:40|176380.1|176290.1|176371.4|176281.4|176380.1|176290.1|176361.1|176271.1|14
1728460910000|2024-10-09 08:01:50|176371.5|176281.5|176370.6|176280.6|176375.3|176285.3|176364|176274|12
1728460920000|2024-10-09 08:02:00|176373.7|176283.7|176384.8|176294.8|176385.1|176295.1|176373.7|176283.7|12
1728460930000|2024-10-09 08:02:10|176385.2|176295.2|176387.1|176297.1|176387.1|176297.1|176385.2|176295.2|9
1728460940000|2024-10-09 08:02:20|176386|176296|176388.4|176298.4|176388.4|176298.4|176385.2|176295.2|9
1728460950000|2024-10-09 08:02:30|176388.9|176298.9|176383|176293|176390.3|176300.3|176383|176293|14
1728460960000|2024-10-09 08:02:40|176384.5|176294.5|176383.3|176293.3|176384.5|176294.5|176382.6|176292.6|8
1728460970000|2024-10-09 08:02:50|176382|176292|176382.7|176292.7|176383.4|176293.4|176382|176292|3
1728460980000|2024-10-09 08:03:00|176382.9|176292.9|176381.2|176291.2|176382.9|176292.9|176380.4|176290.4|9
1728460990000|2024-10-09 08:03:10|176381.4|176291.4|176411.8|176321.8|176412.2|176322.2|176381.4|176291.4|6
1728461000000|2024-10-09 08:03:20|176411.7|176321.7|176410.9|176320.9|176413.9|176323.9|176408.7|176318.7|7
1728461010000|2024-10-09 08:03:30|176411.4|176321.4|176404.5|176314.5|176411.6|176321.6|176404.5|176314.5|5
1728461020000|2024-10-09 08:03:40|176408.8|176318.8|176408.8|176318.8|176408.8|176318.8|176408.8|176318.8|1
1728461030000|2024-10-09 08:03:50|176411|176321|176408.5|176318.5|176411|176321|176408.5|176318.5|3
1728461040000|2024-10-09 08:04:00|176407.5|176317.5|176409.1|176319.1|176409.1|176319.1|176407.5|176317.5|3
1728461050000|2024-10-09 08:04:10|176410.7|176320.7|176411.6|176321.6|176411.6|176321.6|176410.5|176320.5|3
1728461060000|2024-10-09 08:04:20|176415|176325|176407.4|176317.4|176415|176325|176406.7|176316.7|10
1728461070000|2024-10-09 08:04:30|176410|176320|176417.3|176327.3|176421.1|176331.1|176410|176320|11
1728461080000|2024-10-09 08:04:40|176421.5|176331.5|176441.5|176351.5|176457.8|176367.8|176421.5|176331.5|18
1728461090000|2024-10-09 08:04:50|176441.6|176351.6|176442.1|176352.1|176442.1|176352.1|176441.6|176351.6|4
1728461100000|2024-10-09 08:05:00|176443.4|176353.4|176441.1|176351.1|176443.4|176353.4|176435.7|176345.7|17
1728461110000|2024-10-09 08:05:10|176441.6|176351.6|176425.8|176335.8|176441.6|176351.6|176421.4|176331.4|8
1728461120000|2024-10-09 08:05:20|176428.8|176338.8|176423.3|176333.3|176428.8|176338.8|176423.2|176333.2|6
1728461130000|2024-10-09 08:05:30|176422.9|176332.9|176418.5|176328.5|176422.9|176332.9|176414.3|176324.3|5
1728461140000|2024-10-09 08:05:40|176419.3|176329.3|176417.1|176327.1|176419.9|176329.9|176417.1|176327.1|5
1728461150000|2024-10-09 08:05:50|176420.8|176330.8|176420.8|176330.8|176420.8|176330.8|176420.8|176330.8|1
1728461160000|2024-10-09 08:06:00|176423.5|176333.5|176423.4|176333.4|176423.5|176333.5|176422.9|176332.9|3
1728461170000|2024-10-09 08:06:10|176420.9|176330.9|176420|176330|176421.3|176331.3|176420|176330|4
1728461180000|2024-10-09 08:06:20|176419.7|176329.7|176420.2|176330.2|176422.1|176332.1|176419.7|176329.7|4
1728461190000|2024-10-09 08:06:30|176423|176333|176423|176333|176423|176333|176423|176333|1
1728461200000|2024-10-09 08:06:40|176423.2|176333.2|176421.4|176331.4|176426.1|176336.1|176420.1|176330.1|11
1728461210000|2024-10-09 08:06:50|176421.3|176331.3|176424.7|176334.7|176424.7|176334.7|176421|176331|5
1728461220000|2024-10-09 08:07:00|176424.5|176334.5|176428.2|176338.2|176437.1|176347.1|176424.5|176334.5|6
1728461230000|2024-10-09 08:07:10|176425.6|176335.6|176429.5|176339.5|176432.9|176342.9|176425.6|176335.6|10
1728461240000|2024-10-09 08:07:20|176429.4|176339.4|176433.7|176343.7|176434.2|176344.2|176429.4|176339.4|9
1728461250000|2024-10-09 08:07:30|176434.1|176344.1|176419.4|176329.4|176434.3|176344.3|176419.4|176329.4|8
1728461260000|2024-10-09 08:07:40|176422.2|176332.2|176426.7|176336.7|176430.6|176340.6|176419.2|176329.2|6
1728461270000|2024-10-09 08:07:50|176426.9|176336.9|176440|176350|176456.3|176366.3|176425.5|176335.5|12
1728461280000|2024-10-09 08:08:00|176434.9|176344.9|176433.1|176343.1|176434.9|176344.9|176431.2|176341.2|4
1728461300000|2024-10-09 08:08:20|176429.4|176339.4|176419.7|176329.7|176429.4|176339.4|176415.2|176325.2|11
1728461310000|2024-10-09 08:08:30|176422.8|176332.8|176449.5|176359.5|176449.5|176359.5|176422.8|176332.8|11
1728461320000|2024-10-09 08:08:40|176449.2|176359.2|176451|176361|176451|176361|176447.5|176357.5|8
1728461330000|2024-10-09 08:08:50|176450.6|176360.6|176445.3|176355.3|176450.8|176360.8|176444.6|176354.6|13
1728461340000|2024-10-09 08:09:00|176445.8|176355.8|176446.2|176356.2|176446.6|176356.6|176445.8|176355.8|7
1728461350000|2024-10-09 08:09:10|176446.1|176356.1|176446.7|176356.7|176446.7|176356.7|176446|176356|7
1728461360000|2024-10-09 08:09:20|176446.6|176356.6|176445.1|176355.1|176447.1|176357.1|176445.1|176355.1|9
1728461370000|2024-10-09 08:09:30|176444.6|176354.6|176450.1|176360.1|176451.3|176361.3|176444.6|176354.6|11
1728461380000|2024-10-09 08:09:40|176450.4|176360.4|176446.4|176356.4|176450.4|176360.4|176446.4|176356.4|4
1728461390000|2024-10-09 08:09:50|176446.2|176356.2|176438.9|176348.9|176446.2|176356.2|176434.5|176344.5|9
1728461400000|2024-10-09 08:10:00|176432.8|176342.8|176444|176354|176450.3|176357.3|176431.8|176318.6|14
1728461410000|2024-10-09 08:10:10|176440.6|176350.6|176430.1|176340.1|176441|176351|176430.1|176340.1|8
1728461420000|2024-10-09 08:10:20|176435.4|176345.4|176442.9|176352.9|176442.9|176352.9|176427.3|176337.3|12
1728461430000|2024-10-09 08:10:30|176443.2|176353.2|176438.7|176348.7|176444.3|176354.3|176438.7|176348.7|10
1728461440000|2024-10-09 08:10:40|176438.1|176348.1|176432.8|176342.8|176438.1|176348.1|176432.6|176342.6|7
1728461450000|2024-10-09 08:10:50|176434.9|176344.9|176439.5|176349.5|176441|176351|176432.5|176342.5|12
1728461460000|2024-10-09 08:11:00|176435.5|176345.5|176390.6|176300.6|176435.5|176345.5|176382.9|176292.9|17
1728461470000|2024-10-09 08:11:10|176390.3|176300.3|176386.6|176296.6|176390.3|176300.3|176383.8|176293.8|10
1728461480000|2024-10-09 08:11:20|176387.4|176297.4|176388.8|176298.8|176389.1|176299.1|176387.4|176297.4|8
1728461490000|2024-10-09 08:11:30|176388.6|176298.6|176386.7|176296.7|176388.8|176298.8|176381.7|176291.7|7
1728461500000|2024-10-09 08:11:40|176387.3|176297.3|176379.4|176289.4|176387.3|176297.3|176379.4|176289.4|4
1728461510000|2024-10-09 08:11:50|176379.2|176289.2|176375.1|176285.1|176379.2|176289.2|176374.9|176284.9|10
1728461520000|2024-10-09 08:12:00|176375.2|176285.2|176380.3|176290.3|176382.5|176292.5|176375.2|176285.2|7
1728461530000|2024-10-09 08:12:10|176382.6|176292.6|176380.1|176290.1|176382.6|176292.6|176380.1|176290.1|6
1728461540000|2024-10-09 08:12:20|176380|176290|176378.7|176288.7|176380|176290|176375.8|176285.8|6
1728461550000|2024-10-09 08:12:30|176378.9|176288.9|176318.2|176228.2|176378.9|176288.9|176314|176224|13
1728461560000|2024-10-09 08:12:40|176314.6|176224.6|176320.2|176230.2|176320.3|176230.3|176314.3|176224.3|12
1728461570000|2024-10-09 08:12:50|176319.9|176229.9|176347.3|176257.3|176347.3|176257.3|176319.2|176229.2|13
1728461580000|2024-10-09 08:13:00|176347.4|176257.4|176347.2|176257.2|176348.6|176258.6|176347.2|176257.2|8
1728461590000|2024-10-09 08:13:10|176346.1|176256.1|176346.1|176256.1|176346.1|176256.1|176345.7|176255.7|9
1728461600000|2024-10-09 08:13:20|176345.9|176255.9|176347|176257|176347.9|176257.9|176316.2|176226.2|7
1728461610000|2024-10-09 08:13:30|176346.1|176256.1|176336.9|176246.9|176350|176260|176332.9|176242.9|21
1728461620000|2024-10-09 08:13:40|176337|176247|176335|176245|176339.7|176249.7|176333.8|176243.8|8
1728461630000|2024-10-09 08:13:50|176334.6|176244.6|176346.8|176256.8|176346.9|176256.9|176334|176244|9
1728461640000|2024-10-09 08:14:00|176347.4|176257.4|176353.1|176263.1|176357.1|176267.1|176347.4|176257.4|12
1728461650000|2024-10-09 08:14:10|176353.2|176263.2|176355.8|176265.8|176361.9|176271.9|176353.2|176263.2|13
1728461660000|2024-10-09 08:14:20|176355.7|176265.7|176354.6|176264.6|176355.7|176265.7|176354.1|176264.1|8
1728461670000|2024-10-09 08:14:30|176358.2|176268.2|176355.1|176265.1|176358.7|176268.7|176354.9|176264.9|13
1728461680000|2024-10-09 08:14:40|176355.2|176265.2|176354.3|176264.3|176355.2|176265.2|176354.3|176264.3|5
1728461690000|2024-10-09 08:14:50|176354.2|176264.2|176355.2|176265.2|176355.4|176265.4|176354.1|176264.1|11
1728461700000|2024-10-09 08:15:00|176359|176269|176355.3|176265.3|176359.5|176269.5|176355.3|176265.3|7
1728461710000|2024-10-09 08:15:10|176356.1|176266.1|176355|176265|176356.3|176266.3|176354.4|176264.4|9
1728461720000|2024-10-09 08:15:20|176355.4|176265.4|176354.8|176264.8|176355.8|176265.8|176354.8|176264.8|7
1728461730000|2024-10-09 08:15:30|176355.3|176265.3|176354.8|176264.8|176355.3|176265.3|176354|176264|6
1728461740000|2024-10-09 08:15:40|176354.3|176264.3|176354.4|176264.4|176354.4|176264.4|176354.1|176264.1|4
1728461750000|2024-10-09 08:15:50|176354.3|176264.3|176355.5|176265.5|176355.6|176265.6|176354.3|176264.3|6
1728461760000|2024-10-09 08:16:00|176356.5|176266.5|176358.3|176268.3|176359.1|176269.1|176356.2|176266.2|10
1728461770000|2024-10-09 08:16:10|176358.4|176268.4|176359.9|176269.9|176359.9|176269.9|176358.4|176268.4|6
1728461780000|2024-10-09 08:16:20|176359.6|176269.6|176356.2|176266.2|176359.6|176269.6|176354.5|176264.5|6
1728461790000|2024-10-09 08:16:30|176356.4|176266.4|176356.1|176266.1|176356.4|176266.4|176355.5|176265.5|9
1728461800000|2024-10-09 08:16:40|176355.9|176265.9|176374|176284|176374|176284|176355.7|176265.7|10
1728461810000|2024-10-09 08:16:50|176376|176286|176398.7|176308.7|176398.8|176308.8|176376|176286|5
1728461820000|2024-10-09 08:17:00|176399.9|176309.9|176407.7|176317.7|176407.7|176317.7|176399.9|176309.9|10
1728461830000|2024-10-09 08:17:10|176409.1|176319.1|176412.8|176322.8|176412.8|176322.8|176407.7|176317.7|14
1728461840000|2024-10-09 08:17:20|176413.2|176323.2|176417.3|176327.3|176417.3|176327.3|176413.2|176323.2|6
1728461850000|2024-10-09 08:17:30|176417.1|176327.1|176413.8|176323.8|176417.6|176327.6|176413.8|176323.8|10
1728461860000|2024-10-09 08:17:40|176414.2|176324.2|176409.6|176319.6|176414.8|176324.8|176409.6|176319.6|8
1728461870000|2024-10-09 08:17:50|176409.8|176319.8|176408.7|176318.7|176410|176320|176408.7|176318.7|6
1728461880000|2024-10-09 08:18:00|176408.5|176318.5|176409.3|176319.3|176409.3|176319.3|176407.8|176317.8|12
1728461890000|2024-10-09 08:18:10|176409|176319|176407.2|176317.2|176409|176319|176406.4|176316.4|8
1728461900000|2024-10-09 08:18:20|176406.9|176316.9|176405.5|176315.5|176406.9|176316.9|176405.5|176315.5|6
1728461910000|2024-10-09 08:18:30|176405.1|176315.1|176406.8|176316.8|176406.8|176316.8|176404.8|176314.8|11
1728461920000|2024-10-09 08:18:40|176407|176317|176405.2|176315.2|176407|176317|176405.2|176315.2|9
1728461930000|2024-10-09 08:18:50|176405.4|176315.4|176406.2|176316.2|176406.4|176316.4|176405.4|176315.4|10
1728461940000|2024-10-09 08:19:00|176409.3|176319.3|176421.4|176331.4|176422.9|176332.9|176409.3|176319.3|13
1728461950000|2024-10-09 08:19:10|176418.8|176328.8|176420.8|176330.8|176421|176331|176416.4|176326.4|10
1728461960000|2024-10-09 08:19:20|176420.6|176330.6|176415.8|176325.8|176420.8|176330.8|176415.2|176325.2|9
1728461970000|2024-10-09 08:19:30|176413.1|176323.1|176413.7|176323.7|176416.2|176326.2|176413.1|176323.1|11
1728461980000|2024-10-09 08:19:40|176413.8|176323.8|176409.5|176319.5|176415.1|176325.1|176406.2|176316.2|15
1728461990000|2024-10-09 08:19:50|176409.7|176319.7|176410.7|176320.7|176413.1|176323.1|176409.7|176319.7|8
1728462000000|2024-10-09 08:20:00|176407.9|176317.9|176410.9|176320.9|176410.9|176320.9|176407.5|176317.5|5
1728462010000|2024-10-09 08:20:10|176411.4|176321.4|176412.2|176322.2|176412.9|176322.9|176411.4|176321.4|7
1728462020000|2024-10-09 08:20:20|176412.9|176322.9|176412.8|176322.8|176413|176323|176412.6|176322.6|4
1728462030000|2024-10-09 08:20:30|176412.6|176322.6|176417.1|176327.1|176417.1|176327.1|176412.5|176322.5|11
1728462040000|2024-10-09 08:20:40|176417.9|176327.9|176418.5|176328.5|176418.7|176328.7|176417.5|176327.5|10
1728462050000|2024-10-09 08:20:50|176418.2|176328.2|176417.7|176327.7|176431.2|176341.2|176414.3|176324.3|16
1728462060000|2024-10-09 08:21:00|176424.7|176334.7|176421|176331|176424.7|176334.7|176418.2|176328.2|8
1728462070000|2024-10-09 08:21:10|176418.6|176328.6|176412.7|176322.7|176418.6|176328.6|176412.6|176322.6|6
1728462080000|2024-10-09 08:21:20|176413.1|176323.1|176408.6|176318.6|176413.1|176323.1|176408.6|176318.6|12
1728462090000|2024-10-09 08:21:30|176407.1|176317.1|176408.3|176318.3|176408.3|176318.3|176407|176317|6
1728462100000|2024-10-09 08:21:40|176408.7|176318.7|176409.2|176319.2|176409.7|176319.7|176408.1|176318.1|6
1728462110000|2024-10-09 08:21:50|176409.6|176319.6|176406.8|176316.8|176409.7|176319.7|176406.8|176316.8|9
1728462120000|2024-10-09 08:22:00|176406.6|176316.6|176404.4|176314.4|176406.8|176316.8|176404.4|176314.4|9
1728462130000|2024-10-09 08:22:10|176404.2|176314.2|176403.6|176313.6|176404.7|176314.7|176403.2|176313.2|8
1728462140000|2024-10-09 08:22:20|176408.1|176318.1|176407.7|176317.7|176408.4|176318.4|176407.7|176317.7|8
1728462150000|2024-10-09 08:22:30|176407.5|176317.5|176407.3|176317.3|176407.7|176317.7|176402.4|176312.4|10
1728462160000|2024-10-09 08:22:40|176407.4|176317.4|176409.7|176319.7|176409.7|176319.7|176406.8|176316.8|8
1728462170000|2024-10-09 08:22:50|176410.1|176320.1|176410|176320|176410.2|176320.2|176409.9|176319.9|6
1728462180000|2024-10-09 08:23:00|176411.3|176321.3|176409.7|176319.7|176411.3|176321.3|176409.7|176319.7|3
1728462190000|2024-10-09 08:23:10|176412|176322|176404.4|176314.4|176412|176322|176375.3|176285.3|18
1728462200000|2024-10-09 08:23:20|176401.6|176311.6|176399|176309|176402.7|176312.7|176399|176309|11
1728462210000|2024-10-09 08:23:30|176398.3|176308.3|176401.7|176311.7|176401.9|176311.9|176398.1|176308.1|7
1728462220000|2024-10-09 08:23:40|176401.3|176311.3|176402.3|176312.3|176402.3|176312.3|176400.3|176310.3|7
1728462230000|2024-10-09 08:23:50|176401.6|176311.6|176396.6|176306.6|176401.6|176311.6|176396.6|176306.6|7
1728462240000|2024-10-09 08:24:00|176395.7|176305.7|176407.5|176317.5|176407.5|176317.5|176395.2|176305.2|8
1728462250000|2024-10-09 08:24:10|176407.3|176317.3|176414.5|176324.5|176457.1|176367.1|176407.3|176317.3|11
1728462260000|2024-10-09 08:24:20|176415.3|176325.3|176416.6|176326.6|176428|176338|176413.9|176323.9|13
1728462270000|2024-10-09 08:24:30|176418.8|176328.8|176419.2|176329.2|176420.4|176330.4|176418.8|176328.8|3
1728462280000|2024-10-09 08:24:40|176419.3|176329.3|176419.2|176329.2|176419.3|176329.3|176419.2|176329.2|2
1728462290000|2024-10-09 08:24:50|176419.3|176329.3|176417.2|176327.2|176419.3|176329.3|176417.2|176327.2|4
1728462300000|2024-10-09 08:25:00|176441|176351|176452|176362|176452.1|176362.1|176441|176351|11
1728462310000|2024-10-09 08:25:10|176452.2|176362.2|176451.8|176361.8|176452.2|176362.2|176451.8|176361.8|5
1728462320000|2024-10-09 08:25:20|176452.9|176362.9|176452.2|176362.2|176452.9|176362.9|176452.1|176362.1|5
1728462330000|2024-10-09 08:25:30|176455.4|176365.4|176459.5|176369.5|176460.4|176370.4|176455.4|176365.4|15
1728462340000|2024-10-09 08:25:40|176457.5|176367.5|176457.6|176367.6|176460.1|176370.1|176457|176367|10
1728462350000|2024-10-09 08:25:50|176457.7|176367.7|176457.1|176367.1|176457.7|176367.7|176456.7|176366.7|5
1728462360000|2024-10-09 08:26:00|176451.5|176361.5|176457.1|176367.1|176457.4|176367.4|176450.3|176360.3|11
1728462370000|2024-10-09 08:26:10|176452.1|176362.1|176455.9|176365.9|176457.2|176367.2|176451.4|176361.4|13
1728462380000|2024-10-09 08:26:20|176456.6|176366.6|176453.9|176363.9|176456.6|176366.6|176451.8|176361.8|10
1728462390000|2024-10-09 08:26:30|176454.4|176364.4|176449.6|176359.6|176454.5|176364.5|176448|176358|9
1728462400000|2024-10-09 08:26:40|176449.8|176359.8|176449.8|176359.8|176449.8|176359.8|176449.8|176359.8|1
1728462410000|2024-10-09 08:26:50|176449.7|176359.7|176447.7|176357.7|176449.7|176359.7|176447.4|176357.4|5
1728462420000|2024-10-09 08:27:00|176448.4|176358.4|176456.1|176366.1|176461.1|176371.1|176448.3|176358.3|12
1728462430000|2024-10-09 08:27:10|176458.6|176368.6|176458.6|176368.6|176459.3|176369.3|176458.6|176368.6|3
1728462440000|2024-10-09 08:27:20|176458.7|176368.7|176458.6|176368.6|176458.7|176368.7|176458.6|176368.6|2
1728462450000|2024-10-09 08:27:30|176458.9|176368.9|176459.9|176369.9|176461.2|176371.2|176458.7|176368.7|6
1728462460000|2024-10-09 08:27:40|176454.9|176364.9|176450.9|176360.9|176454.9|176364.9|176450.9|176360.9|7
1728462470000|2024-10-09 08:27:50|176450.8|176360.8|176446.3|176356.3|176450.8|176360.8|176446.3|176356.3|5
1728462480000|2024-10-09 08:28:00|176449.2|176359.2|176419.9|176329.9|176449.2|176359.2|176413|176323|18
1728462490000|2024-10-09 08:28:10|176421.3|176331.3|176417.5|176327.5|176421.3|176331.3|176413.6|176323.6|7
1728462500000|2024-10-09 08:28:20|176417.7|176327.7|176422.1|176332.1|176422.2|176332.2|176417.7|176327.7|8
1728462510000|2024-10-09 08:28:30|176421.9|176331.9|176413.2|176323.2|176421.9|176331.9|176413.2|176323.2|7
1728462520000|2024-10-09 08:28:40|176413.4|176323.4|176413.4|176323.4|176413.4|176323.4|176413.4|176323.4|1
1728462530000|2024-10-09 08:28:50|176413.2|176323.2|176412.8|176322.8|176413.2|176323.2|176412.8|176322.8|3
1728462540000|2024-10-09 08:29:00|176407.9|176317.9|176446.1|176356.1|176446.1|176356.1|176407.9|176317.9|7
1728462550000|2024-10-09 08:29:10|176444.9|176354.9|176441.2|176351.2|176459.3|176369.3|176441.2|176351.2|9
1728462560000|2024-10-09 08:29:20|176440.8|176350.8|176440.8|176350.8|176442.3|176352.3|176440.8|176350.8|4
1728462570000|2024-10-09 08:29:30|176441.2|176351.2|176441|176351|176441.2|176351.2|176440.9|176350.9|3
1728462580000|2024-10-09 08:29:40|176440.8|176350.8|176440.7|176350.7|176440.8|176350.8|176440.7|176350.7|2
1728462590000|2024-10-09 08:29:50|176439|176349|176426.2|176336.2|176439|176349|176426.2|176336.2|4
1728462600000|2024-10-09 08:30:00|176425.9|176335.9|176418.3|176328.3|176428.7|176338.7|176418.3|176328.3|6
1728462610000|2024-10-09 08:30:10|176420.8|176330.8|176446.5|176356.5|176446.5|176356.5|176420.8|176330.8|13
1728462620000|2024-10-09 08:30:20|176446|176356|176469.7|176379.7|176470.5|176380.5|176445.1|176355.1|12
1728462630000|2024-10-09 08:30:30|176470.5|176380.5|176470.6|176380.6|176470.6|176380.6|176470.5|176380.5|2
1728462640000|2024-10-09 08:30:40|176471.7|176381.7|176492.6|176402.6|176495.3|176405.3|176459.6|176369.6|12
1728462650000|2024-10-09 08:30:50|176492|176402|176477.6|176387.6|176493.1|176403.1|176462.4|176372.4|14
1728462660000|2024-10-09 08:31:00|176477.7|176387.7|176478.1|176388.1|176478.1|176388.1|176477.7|176387.7|3
1728462670000|2024-10-09 08:31:10|176478.5|176388.5|176487.7|176397.7|176488.7|176398.7|176478.5|176388.5|11
1728462680000|2024-10-09 08:31:20|176487.6|176397.6|176484.7|176394.7|176487.8|176397.8|176484.5|176394.5|11
1728462690000|2024-10-09 08:31:30|176484.8|176394.8|176482.4|176392.4|176485|176395|176477.2|176387.2|10
1728462700000|2024-10-09 08:31:40|176482.1|176392.1|176487.6|176397.6|176487.6|176397.6|176481.8|176391.8|11
1728462710000|2024-10-09 08:31:50|176488.1|176398.1|176460.4|176370.4|176489.7|176399.7|176460.4|176370.4|14
1728462720000|2024-10-09 08:32:00|176461.7|176371.7|176468.1|176378.1|176475|176385|176456.7|176366.7|13
1728462730000|2024-10-09 08:32:10|176468.9|176378.9|176474.1|176384.1|176474.6|176384.6|176468.9|176378.9|9
1728462740000|2024-10-09 08:32:20|176468.5|176378.5|176475|176385|176475|176385|176468.4|176378.4|8
1728462750000|2024-10-09 08:32:30|176471.8|176381.8|176471.7|176381.7|176472.2|176382.2|176471|176381|6
1728462760000|2024-10-09 08:32:40|176467.2|176377.2|176466.9|176376.9|176467.2|176377.2|176466.6|176376.6|5
1728462770000|2024-10-09 08:32:50|176469.6|176379.6|176469.4|176379.4|176469.6|176379.6|176469.4|176379.4|8
1728462780000|2024-10-09 08:33:00|176469.2|176379.2|176466.4|176376.4|176469.2|176379.2|176466.4|176376.4|5
1728462790000|2024-10-09 08:33:10|176466.3|176376.3|176466.7|176376.7|176466.7|176376.7|176466.3|176376.3|3
1728462800000|2024-10-09 08:33:20|176467.1|176377.1|176467|176377|176467.1|176377.1|176467|176377|2
1728462810000|2024-10-09 08:33:30|176466.9|176376.9|176469.2|176379.2|176470.1|176380.1|176466.9|176376.9|7
1728462820000|2024-10-09 08:33:40|176469.7|176379.7|176473.7|176383.7|176473.7|176383.7|176468.8|176378.8|7
1728462830000|2024-10-09 08:33:50|176471|176381|176472.4|176382.4|176472.4|176382.4|176471|176381|5
1728462840000|2024-10-09 08:34:00|176471|176381|176465.7|176375.7|176471|176381|176465.7|176375.7|4
1728462850000|2024-10-09 08:34:10|176465.6|176375.6|176473.1|176383.1|176473.1|176383.1|176465.6|176375.6|6
1728462860000|2024-10-09 08:34:20|176470.5|176380.5|176468.2|176378.2|176470.5|176380.5|176466|176376|4
1728462870000|2024-10-09 08:34:30|176467.3|176377.3|176467.2|176377.2|176467.3|176377.3|176467.1|176377.1|3
1728462880000|2024-10-09 08:34:40|176467.5|176377.5|176467.4|176377.4|176467.5|176377.5|176467.4|176377.4|2
1728462890000|2024-10-09 08:34:50|176464.1|176374.1|176465.9|176375.9|176466.1|176376.1|176464.1|176374.1|10
1728462900000|2024-10-09 08:35:00|176465.7|176375.7|176450.7|176360.7|176465.7|176375.7|176450.5|176360.5|5
1728462910000|2024-10-09 08:35:10|176447.6|176357.6|176451.9|176361.9|176452.4|176362.4|176447.6|176357.6|11
1728462920000|2024-10-09 08:35:20|176452.1|176362.1|176458.7|176368.7|176458.7|176368.7|176452.1|176362.1|8
1728462930000|2024-10-09 08:35:30|176454.3|176364.3|176456.1|176366.1|176458.8|176368.8|176454.2|176364.2|8
1728462940000|2024-10-09 08:35:40|176453.5|176363.5|176450.9|176360.9|176453.5|176363.5|176450.9|176360.9|4
1728462950000|2024-10-09 08:35:50|176451.1|176361.1|176450.9|176360.9|176451.2|176361.2|176450.8|176360.8|8
1728462960000|2024-10-09 08:36:00|176450.8|176360.8|176454.6|176364.6|176455.1|176365.1|176450.8|176360.8|8
1728462970000|2024-10-09 08:36:10|176456.1|176366.1|176460.2|176370.2|176460.5|176370.5|176456.1|176366.1|8
1728462980000|2024-10-09 08:36:20|176460.1|176370.1|176460.4|176370.4|176460.9|176370.9|176458.9|176368.9|10
1728462990000|2024-10-09 08:36:30|176459.8|176369.8|176459|176369|176459.8|176369.8|176459|176369|4
1728463000000|2024-10-09 08:36:40|176458.4|176368.4|176455.9|176365.9|176458.4|176368.4|176455.9|176365.9|5
1728463010000|2024-10-09 08:36:50|176455.6|176365.6|176462.1|176372.1|176462.2|176372.2|176455.2|176365.2|8
1728463020000|2024-10-09 08:37:00|176460.6|176370.6|176456|176366|176460.6|176370.6|176455.8|176365.8|8
1728463030000|2024-10-09 08:37:10|176456.2|176366.2|176456.8|176366.8|176458.1|176368.1|176456.2|176366.2|8
1728463040000|2024-10-09 08:37:20|176457.1|176367.1|176457|176367|176457.1|176367.1|176457|176367|2
1728463050000|2024-10-09 08:37:30|176456.9|176366.9|176457.7|176367.7|176457.9|176367.9|176456.9|176366.9|4
1728463060000|2024-10-09 08:37:40|176457.9|176367.9|176483.9|176393.9|176483.9|176393.9|176457.5|176367.5|9
1728463070000|2024-10-09 08:37:50|176480.8|176390.8|176496.6|176406.6|176496.6|176406.6|176480.8|176390.8|8
1728463080000|2024-10-09 08:38:00|176496.4|176406.4|176497.1|176407.1|176497.1|176407.1|176496|176406|7
1728463090000|2024-10-09 08:38:10|176496.9|176406.9|176497.1|176407.1|176497.4|176407.4|176496.8|176406.8|8
1728463100000|2024-10-09 08:38:20|176496.7|176406.7|176507.1|176417.1|176509.9|176419.9|176496.7|176406.7|7
1728463110000|2024-10-09 08:38:30|176506.8|176416.8|176509.9|176419.9|176510|176420|176506.8|176416.8|7
1728463120000|2024-10-09 08:38:40|176509.5|176419.5|176568|176478|176588.9|176498.9|176509.5|176419.5|22
1728463130000|2024-10-09 08:38:50|176567.9|176477.9|176555|176465|176571.8|176481.8|176554.7|176464.7|10
1728463140000|2024-10-09 08:39:00|176560.5|176470.5|176550.3|176460.3|176560.5|176470.5|176546.6|176456.6|19
1728463150000|2024-10-09 08:39:10|176550.4|176460.4|176554.6|176464.6|176555.8|176465.8|176545.7|176455.7|13
1728463160000|2024-10-09 08:39:20|176554.7|176464.7|176550|176460|176554.7|176464.7|176550|176460|5
1728463170000|2024-10-09 08:39:30|176548.6|176458.6|176547.8|176457.8|176548.6|176458.6|176547.5|176457.5|7
1728463180000|2024-10-09 08:39:40|176547.9|176457.9|176547.2|176457.2|176548|176458|176547|176457|7
1728463190000|2024-10-09 08:39:50|176543.5|176453.5|176542.8|176452.8|176543.5|176453.5|176538.9|176448.9|10
1728463200000|2024-10-09 08:40:00|176548|176458|176549.7|176459.7|176554.1|176464.1|176548|176458|14
1728463210000|2024-10-09 08:40:10|176546.8|176456.8|176544.9|176454.9|176552.4|176462.4|176540.3|176450.3|16
1728463220000|2024-10-09 08:40:20|176545|176455|176525.3|176435.3|176545|176455|176519.8|176429.8|10
1728463230000|2024-10-09 08:40:30|176525.4|176435.4|176525.6|176435.6|176526.1|176436.1|176525.4|176435.4|6
1728463240000|2024-10-09 08:40:40|176525.8|176435.8|176525.8|176435.8|176525.8|176435.8|176525.8|176435.8|1
1728463250000|2024-10-09 08:40:50|176525.6|176435.6|176522.2|176432.2|176535.7|176445.7|176522.2|176432.2|9
1728463260000|2024-10-09 08:41:00|176524.1|176434.1|176520|176430|176525.3|176435.3|176515.2|176425.2|6
1728463270000|2024-10-09 08:41:10|176520.1|176430.1|176520.3|176430.3|176520.3|176430.3|176517.8|176427.8|4
1728463280000|2024-10-09 08:41:20|176520.9|176430.9|176520.9|176430.9|176520.9|176430.9|176520.9|176430.9|1
1728463290000|2024-10-09 08:41:30|176522.5|176432.5|176522.6|176432.6|176522.6|176432.6|176521.3|176431.3|5
1728463300000|2024-10-09 08:41:40|176521.3|176431.3|176527.2|176437.2|176527.9|176437.9|176521.3|176431.3|6
1728463310000|2024-10-09 08:41:50|176527.4|176437.4|176528.7|176438.7|176528.7|176438.7|176526.5|176436.5|5
1728463320000|2024-10-09 08:42:00|176527.1|176437.1|176527.5|176437.5|176527.5|176437.5|176527.1|176437.1|2
1728463330000|2024-10-09 08:42:10|176521.9|176431.9|176520.2|176430.2|176523.7|176433.7|176519.7|176429.7|6
1728463340000|2024-10-09 08:42:20|176522.2|176432.2|176524.3|176434.3|176524.3|176434.3|176521.9|176431.9|5
1728463350000|2024-10-09 08:42:30|176523.6|176433.6|176519.2|176429.2|176523.9|176433.9|176519.2|176429.2|7
1728463360000|2024-10-09 08:42:40|176521.1|176431.1|176521.8|176431.8|176521.8|176431.8|176521.1|176431.1|2
1728463370000|2024-10-09 08:42:50|176521.9|176431.9|176521.9|176431.9|176521.9|176431.9|176521.9|176431.9|1
1728463380000|2024-10-09 08:43:00|176520.1|176430.1|176518.1|176428.1|176522.7|176432.7|176517.3|176427.3|11
1728463390000|2024-10-09 08:43:10|176518.2|176428.2|176521.2|176431.2|176521.2|176431.2|176516.6|176426.6|5
1728463400000|2024-10-09 08:43:20|176518.5|176428.5|176521.1|176431.1|176521.4|176431.4|176516.4|176426.4|9
1728463410000|2024-10-09 08:43:30|176526.7|176436.7|176532.2|176442.2|176532.2|176442.2|176520.5|176430.5|9
1728463420000|2024-10-09 08:43:40|176526.2|176436.2|176567.1|176477.1|176567.1|176477.1|176523.7|176433.7|7
1728463430000|2024-10-09 08:43:50|176571.8|176481.8|176576.5|176486.5|176576.5|176486.5|176568.7|176478.7|12
1728463440000|2024-10-09 08:44:00|176579|176489|176573.8|176483.8|176590.1|176500.1|176559.8|176469.8|18
1728463450000|2024-10-09 08:44:10|176574.2|176484.2|176573.8|176483.8|176574.8|176484.8|176573.6|176483.6|10
1728463460000|2024-10-09 08:44:20|176574.7|176484.7|176592.1|176502.1|176592.1|176502.1|176571.1|176481.1|13
1728463470000|2024-10-09 08:44:30|176591.3|176501.3|176631.4|176541.4|176633.8|176543.8|176590.4|176500.4|18
1728463480000|2024-10-09 08:44:40|176630.6|176540.6|176594.3|176504.3|176631.8|176541.8|176594.3|176504.3|17
1728463490000|2024-10-09 08:44:50|176598.9|176508.9|176594.6|176504.6|176601.7|176511.7|176594.4|176504.4|20
1728463500000|2024-10-09 08:45:00|176594.9|176504.9|176601.7|176511.7|176601.7|176511.7|176594.9|176504.9|11
1728463510000|2024-10-09 08:45:10|176613|176523|176623.9|176533.9|176628.7|176538.7|176613|176523|11
1728463520000|2024-10-09 08:45:20|176624.4|176534.4|176624.7|176534.7|176624.8|176534.8|176624.1|176534.1|5
1728463530000|2024-10-09 08:45:30|176624.9|176534.9|176660|176570|176662.1|176572.1|176624.5|176534.5|15
1728463540000|2024-10-09 08:45:40|176660.4|176570.4|176649.4|176559.4|176660.8|176570.8|176649.4|176559.4|11
1728463550000|2024-10-09 08:45:50|176649.2|176559.2|176671.6|176581.6|176671.8|176581.8|176648.1|176558.1|9
1728463560000|2024-10-09 08:46:00|176671.4|176581.4|176666|176576|176673|176583|176665.8|176575.8|9
1728463570000|2024-10-09 08:46:10|176666.1|176576.1|176665|176575|176669|176579|176663.8|176573.8|12
1728463580000|2024-10-09 08:46:20|176664.9|176574.9|176676.7|176586.7|176687.1|176597.1|176664.9|176574.9|13
1728463590000|2024-10-09 08:46:30|176676.6|176586.6|176599.1|176509.1|176676.6|176586.6|176599.1|176509.1|16
1728463600000|2024-10-09 08:46:40|176598.8|176508.8|176599.7|176509.7|176605.4|176515.4|176575.2|176485.2|15
1728463610000|2024-10-09 08:46:50|176599.5|176509.5|176602.6|176512.6|176602.6|176512.6|176599.4|176509.4|6
1728463620000|2024-10-09 08:47:00|176602.5|176512.5|176602.6|176512.6|176602.7|176512.7|176602.5|176512.5|3
1728463630000|2024-10-09 08:47:10|176602.7|176512.7|176602.6|176512.6|176602.8|176512.8|176602.6|176512.6|3
1728463640000|2024-10-09 08:47:20|176600.7|176510.7|176601.1|176511.1|176601.1|176511.1|176600.3|176510.3|4
1728463650000|2024-10-09 08:47:30|176600.7|176510.7|176590.2|176500.2|176608.2|176518.2|176590.2|176500.2|12
1728463660000|2024-10-09 08:47:40|176590.4|176500.4|176591.7|176501.7|176592.3|176502.3|176590.4|176500.4|7
1728463670000|2024-10-09 08:47:50|176588.8|176498.8|176584.2|176494.2|176588.8|176498.8|176578.3|176488.3|11
1728463680000|2024-10-09 08:48:00|176584.3|176494.3|176557|176467|176584.7|176494.7|176557|176467|15
1728463690000|2024-10-09 08:48:10|176555.4|176465.4|176557.5|176467.5|176557.5|176467.5|176555.4|176465.4|4
1728463700000|2024-10-09 08:48:20|176557.2|176467.2|176561.5|176471.5|176561.5|176471.5|176557.2|176467.2|3
1728463710000|2024-10-09 08:48:30|176559.1|176469.1|176573.7|176483.7|176573.7|176483.7|176559.1|176469.1|5
1728463720000|2024-10-09 08:48:40|176553.3|176463.3|176550.8|176460.8|176556.6|176466.6|176550.8|176460.8|10
1728463730000|2024-10-09 08:48:50|176550.6|176460.6|176550.5|176460.5|176550.7|176460.7|176550.5|176460.5|6
1728463740000|2024-10-09 08:49:00|176551.3|176461.3|176552.2|176462.2|176552.2|176462.2|176551.1|176461.1|4
1728463750000|2024-10-09 08:49:10|176554.8|176464.8|176561.8|176471.8|176561.8|176471.8|176554.6|176464.6|6
1728463760000|2024-10-09 08:49:20|176562.2|176472.2|176564.7|176474.7|176564.9|176474.9|176561.8|176471.8|6
1728463770000|2024-10-09 08:49:30|176567.5|176477.5|176568.5|176478.5|176568.5|176478.5|176565.3|176475.3|4
1728463780000|2024-10-09 08:49:40|176565.5|176475.5|176589.9|176499.9|176593.3|176503.3|176565.4|176475.4|7
1728463790000|2024-10-09 08:49:50|176593.2|176503.2|176589.2|176499.2|176595.7|176505.7|176589.2|176499.2|7
1728463800000|2024-10-09 08:50:00|176593.5|176503.5|176594.5|176504.5|176596.6|176506.6|176587.7|176497.7|11
1728463810000|2024-10-09 08:50:10|176598.7|176508.7|176607|176517|176608.4|176518.4|176598.7|176508.7|8
1728463820000|2024-10-09 08:50:20|176607.1|176517.1|176607.9|176517.9|176608.6|176518.6|176607.1|176517.1|5
1728463830000|2024-10-09 08:50:30|176610.5|176520.5|176623.4|176533.4|176624.3|176534.3|176610.5|176520.5|8
1728463840000|2024-10-09 08:50:40|176626.6|176536.6|176626.2|176536.2|176631.3|176541.3|176626.2|176536.2|8
1728463850000|2024-10-09 08:50:50|176626|176536|176617|176527|176626.3|176536.3|176617|176527|10
1728463860000|2024-10-09 08:51:00|176617.6|176527.6|176609.7|176519.7|176617.8|176527.8|176609.7|176519.7|12
1728463870000|2024-10-09 08:51:10|176610|176520|176609.3|176519.3|176610.1|176520.1|176609.3|176519.3|4
1728463880000|2024-10-09 08:51:20|176607.7|176517.7|176595.6|176505.6|176607.7|176517.7|176589.3|176499.3|11
1728463890000|2024-10-09 08:51:30|176593.5|176503.5|176572.2|176482.2|176596.1|176506.1|176572.2|176482.2|14
1728463900000|2024-10-09 08:51:40|176573.7|176483.7|176561.4|176471.4|176573.7|176483.7|176556.7|176466.7|14
1728463910000|2024-10-09 08:51:50|176562.1|176472.1|176593.8|176503.8|176595.8|176505.8|176561.3|176471.3|12
1728463920000|2024-10-09 08:52:00|176593.5|176503.5|176589.9|176499.9|176593.5|176503.5|176589.9|176499.9|3
1728463930000|2024-10-09 08:52:10|176589.8|176499.8|176590.4|176500.4|176593.6|176503.6|176575.6|176485.6|9
1728463940000|2024-10-09 08:52:20|176588.9|176498.9|176590.2|176500.2|176590.2|176500.2|176587.3|176497.3|3
1728463950000|2024-10-09 08:52:30|176585.8|176495.8|176580|176490|176591.9|176501.9|176565.6|176475.6|13
1728463960000|2024-10-09 08:52:40|176580.3|176490.3|176588.1|176498.1|176588.7|176498.7|176580.3|176490.3|11
1728463970000|2024-10-09 08:52:50|176590|176500|176582.9|176492.9|176590|176500|176582.9|176492.9|6
1728463980000|2024-10-09 08:53:00|176582.2|176492.2|176583.7|176493.7|176584.8|176494.8|176580.1|176490.1|11
1728463990000|2024-10-09 08:53:10|176583.5|176493.5|176575.2|176485.2|176583.5|176493.5|176575.2|176485.2|3
1728464000000|2024-10-09 08:53:20|176579.2|176489.2|176578.5|176488.5|176582|176492|176578.5|176488.5|6
1728464010000|2024-10-09 08:53:30|176578.4|176488.4|176580.9|176490.9|176582.5|176492.5|176578.4|176488.4|8
1728464020000|2024-10-09 08:53:40|176581.3|176491.3|176569.9|176479.9|176581.8|176491.8|176569.9|176479.9|7
1728464030000|2024-10-09 08:53:50|176569.7|176479.7|176569.9|176479.9|176569.9|176479.9|176569.7|176479.7|3
1728464040000|2024-10-09 08:54:00|176569.8|176479.8|176558.2|176468.2|176569.8|176479.8|176557.1|176467.1|13
1728464050000|2024-10-09 08:54:10|176558|176468|176559.1|176469.1|176562.4|176472.4|176558|176468|10
1728464060000|2024-10-09 08:54:20|176559.3|176469.3|176558.5|176468.5|176559.5|176469.5|176558.5|176468.5|6
1728464070000|2024-10-09 08:54:30|176558.4|176468.4|176556.6|176466.6|176558.9|176468.9|176556.6|176466.6|7
1728464080000|2024-10-09 08:54:40|176557.6|176467.6|176555.7|176465.7|176561.3|176471.3|176555.7|176465.7|11
1728464090000|2024-10-09 08:54:50|176554.9|176464.9|176554.6|176464.6|176555.6|176465.6|176554.1|176464.1|12
1728464100000|2024-10-09 08:55:00|176554.8|176464.8|176555.3|176465.3|176555.6|176465.6|176554.8|176464.8|10
1728464110000|2024-10-09 08:55:10|176555.7|176465.7|176561|176471|176561.4|176471.4|176555.7|176465.7|7
1728464120000|2024-10-09 08:55:20|176560.6|176470.6|176554.9|176464.9|176560.6|176470.6|176554.3|176464.3|12
1728464130000|2024-10-09 08:55:30|176554.8|176464.8|176554.9|176464.9|176555|176465|176554.8|176464.8|3
1728464140000|2024-10-09 08:55:40|176550.2|176460.2|176551.9|176461.9|176554.5|176464.5|176550.2|176460.2|13
1728464150000|2024-10-09 08:55:50|176554.7|176464.7|176560.2|176470.2|176560.2|176470.2|176554.4|176464.4|8
1728464160000|2024-10-09 08:56:00|176563.1|176473.1|176565.5|176475.5|176565.6|176475.6|176562.7|176472.7|12
1728464170000|2024-10-09 08:56:10|176565.2|176475.2|176562.7|176472.7|176565.6|176475.6|176561.2|176471.2|9
1728464180000|2024-10-09 08:56:20|176566.2|176476.2|176565.6|176475.6|176571.3|176481.3|176565.6|176475.6|10
1728464190000|2024-10-09 08:56:30|176565.8|176475.8|176557.8|176467.8|176565.8|176475.8|176557.8|176467.8|4
1728464200000|2024-10-09 08:56:40|176558.8|176468.8|176557.4|176467.4|176560.8|176470.8|176556.9|176466.9|9
1728464210000|2024-10-09 08:56:50|176560.6|176470.6|176561.5|176471.5|176561.5|176471.5|176560.6|176470.6|4
1728464220000|2024-10-09 08:57:00|176561.1|176471.1|176543.1|176453.1|176561.1|176471.1|176539.3|176449.3|11
1728464230000|2024-10-09 08:57:10|176543.4|176453.4|176532.6|176442.6|176544.8|176454.8|176527.4|176437.4|15
1728464240000|2024-10-09 08:57:20|176532.5|176442.5|176536.7|176446.7|176536.7|176446.7|176531.1|176441.1|11
1728464250000|2024-10-09 08:57:30|176534.8|176444.8|176537.2|176447.2|176537.9|176447.9|176534.7|176444.7|14
1728464260000|2024-10-09 08:57:40|176537.3|176447.3|176522.8|176432.8|176537.3|176447.3|176520|176430|12
1728464270000|2024-10-09 08:57:50|176519.8|176429.8|176514.4|176424.4|176527.4|176437.4|176504.5|176414.5|16
1728464280000|2024-10-09 08:58:00|176516.2|176426.2|176505.2|176415.2|176519.9|176429.9|176501.8|176411.8|16
1728464290000|2024-10-09 08:58:10|176502.9|176412.9|176502.4|176412.4|176502.9|176412.9|176502.3|176412.3|5
1728464300000|2024-10-09 08:58:20|176502.2|176412.2|176506.7|176416.7|176506.7|176416.7|176500.5|176410.5|8
1728464310000|2024-10-09 08:58:30|176507.4|176417.4|176506.2|176416.2|176508.1|176418.1|176502.7|176412.7|4
1728464320000|2024-10-09 08:58:40|176506.1|176416.1|176501.1|176411.1|176506.1|176416.1|176501.1|176411.1|5
1728464330000|2024-10-09 08:58:50|176500.9|176410.9|176499.7|176409.7|176500.9|176410.9|176499.3|176409.3|6
1728464340000|2024-10-09 08:59:00|176499.3|176409.3|176491.4|176401.4|176499.3|176409.3|176491.4|176401.4|12
1728464350000|2024-10-09 08:59:10|176492|176402|176499.8|176409.8|176502.6|176412.6|176491.9|176401.9|13
1728464360000|2024-10-09 08:59:20|176500.2|176410.2|176491.6|176401.6|176500.2|176410.2|176491.6|176401.6|5
1728464370000|2024-10-09 08:59:30|176492.2|176402.2|176496.1|176406.1|176500.6|176410.6|176492.2|176402.2|8
1728464380000|2024-10-09 08:59:40|176498.3|176408.3|176497.8|176407.8|176498.3|176408.3|176497.3|176407.3|5
1728464390000|2024-10-09 08:59:50|176498|176408|176495.5|176405.5|176499.6|176409.6|176495.2|176405.2|8
1728464400000|2024-10-09 09:00:00|176494.6|176404.6|176469.8|176379.8|176495|176405|176457.9|176367.9|16
1728464410000|2024-10-09 09:00:10|176469.6|176379.6|176490.3|176400.3|176490.9|176400.9|176456.1|176366.1|15
1728464420000|2024-10-09 09:00:20|176493.7|176403.7|176493.4|176403.4|176493.7|176403.7|176493.4|176403.4|4
1728464430000|2024-10-09 09:00:30|176493|176403|176486.3|176396.3|176493.9|176403.9|176485.4|176395.4|14
1728464440000|2024-10-09 09:00:40|176484.9|176394.9|176469.9|176379.9|176484.9|176394.9|176462.6|176372.6|11
1728464450000|2024-10-09 09:00:50|176470.5|176380.5|176467.1|176377.1|176470.5|176380.5|176464.7|176374.7|10
1728464460000|2024-10-09 09:01:00|176466.8|176376.8|176452.7|176362.7|176466.8|176376.8|176452.7|176362.7|13
1728464470000|2024-10-09 09:01:10|176452.4|176362.4|176452.7|176362.7|176452.7|176362.7|176452.4|176362.4|2
1728464480000|2024-10-09 09:01:20|176447.7|176357.7|176446.2|176356.2|176447.7|176357.7|176446.2|176356.2|6
1728464490000|2024-10-09 09:01:30|176446|176356|176441.3|176351.3|176446|176356|176441|176351|5
1728464500000|2024-10-09 09:01:40|176440.9|176350.9|176441.3|176351.3|176441.5|176351.5|176440.9|176350.9|5
1728464510000|2024-10-09 09:01:50|176441.4|176351.4|176441.3|176351.3|176441.5|176351.5|176441.1|176351.1|6
1728464520000|2024-10-09 09:02:00|176441.2|176351.2|176446.1|176356.1|176448.7|176358.7|176441|176351|9
1728464530000|2024-10-09 09:02:10|176446.2|176356.2|176449.4|176359.4|176449.8|176359.8|176446.2|176356.2|9
1728464540000|2024-10-09 09:02:20|176449.6|176359.6|176449.8|176359.8|176449.8|176359.8|176449.4|176359.4|4
1728464550000|2024-10-09 09:02:30|176449.6|176359.6|176449.6|176359.6|176450|176360|176449.4|176359.4|7
1728464560000|2024-10-09 09:02:40|176449.1|176359.1|176449.4|176359.4|176449.4|176359.4|176448.1|176358.1|5
1728464570000|2024-10-09 09:02:50|176444.7|176354.7|176447.8|176357.8|176447.8|176357.8|176440.9|176350.9|5
1728464580000|2024-10-09 09:03:00|176447.6|176357.6|176447.7|176357.7|176447.7|176357.7|176447.5|176357.5|3
1728464590000|2024-10-09 09:03:10|176447.8|176357.8|176442.7|176352.7|176447.8|176357.8|176438.1|176348.1|12
1728464600000|2024-10-09 09:03:20|176441.3|176351.3|176441.1|176351.1|176441.5|176351.5|176441.1|176351.1|6
1728464610000|2024-10-09 09:03:30|176441.9|176351.9|176444.6|176354.6|176445.9|176355.9|176440.7|176350.7|8
1728464620000|2024-10-09 09:03:40|176448.2|176358.2|176417.9|176327.9|176451.4|176361.4|176413.9|176323.9|19
1728464630000|2024-10-09 09:03:50|176422.1|176332.1|176418.5|176328.5|176422.7|176332.7|176417.4|176327.4|9
1728464640000|2024-10-09 09:04:00|176418|176328|176425.4|176335.4|176427.6|176337.6|176415.6|176325.6|11
1728464650000|2024-10-09 09:04:10|176425.2|176335.2|176434.1|176344.1|176435.1|176345.1|176425.2|176335.2|6
1728464660000|2024-10-09 09:04:20|176436.3|176346.3|176508.1|176418.1|176508.6|176418.6|176436.3|176346.3|15
1728464670000|2024-10-09 09:04:30|176508.3|176418.3|176505.4|176415.4|176513.3|176423.3|176505.2|176415.2|8
1728464680000|2024-10-09 09:04:40|176505.2|176415.2|176514.5|176424.5|176514.6|176424.6|176505.2|176415.2|10
1728464690000|2024-10-09 09:04:50|176514.7|176424.7|176508.4|176418.4|176515.4|176425.4|176508.4|176418.4|17
1728464700000|2024-10-09 09:05:00|176505|176415|176504.1|176414.1|176505|176415|176504.1|176414.1|5
1728464710000|2024-10-09 09:05:10|176504.9|176414.9|176503.7|176413.7|176504.9|176414.9|176503.7|176413.7|5
1728464720000|2024-10-09 09:05:20|176499.9|176409.9|176483.2|176393.2|176499.9|176409.9|176481.4|176391.4|9
1728464730000|2024-10-09 09:05:30|176483.1|176393.1|176484.7|176394.7|176485.7|176395.7|176482.5|176392.5|5
1728464740000|2024-10-09 09:05:40|176483.9|176393.9|176482.3|176392.3|176483.9|176393.9|176470.2|176380.2|9
1728464750000|2024-10-09 09:05:50|176482.5|176392.5|176481.4|176391.4|176482.5|176392.5|176475.7|176385.7|11
1728464760000|2024-10-09 09:06:00|176481.6|176391.6|176475.1|176385.1|176481.6|176391.6|176474.9|176384.9|12
1728464770000|2024-10-09 09:06:10|176475|176385|176474.4|176384.4|176475.7|176385.7|176474.4|176384.4|10
1728464780000|2024-10-09 09:06:20|176470.9|176380.9|176508.9|176418.9|176511.4|176421.4|176470.9|176380.9|6
1728464790000|2024-10-09 09:06:30|176508.2|176418.2|176511.2|176421.2|176511.2|176421.2|176507.6|176417.6|3
1728464800000|2024-10-09 09:06:40|176509|176419|176512|176422|176514.9|176424.9|176509|176419|4
1728464810000|2024-10-09 09:06:50|176514.6|176424.6|176507.8|176417.8|176514.6|176424.6|176507.8|176417.8|4
1728464820000|2024-10-09 09:07:00|176501.4|176411.4|176510.5|176420.5|176523|176433|176501.4|176411.4|15
1728464830000|2024-10-09 09:07:10|176514.2|176424.2|176503.4|176413.4|176514.2|176424.2|176500.8|176410.8|15
1728464840000|2024-10-09 09:07:20|176506.2|176416.2|176503.7|176413.7|176507.5|176417.5|176500.3|176410.3|12
1728464850000|2024-10-09 09:07:30|176500.6|176410.6|176502.4|176412.4|176504.1|176414.1|176499.9|176409.9|11
1728464860000|2024-10-09 09:07:40|176502.5|176412.5|176495|176405|176502.9|176412.9|176495|176405|13
1728464870000|2024-10-09 09:07:50|176494.5|176404.5|176471.8|176381.8|176494.5|176404.5|176452.3|176362.3|18
1728464880000|2024-10-09 09:08:00|176471.7|176381.7|176469.5|176379.5|176473|176383|176452.6|176362.6|19
1728464890000|2024-10-09 09:08:10|176469.6|176379.6|176466.2|176376.2|176469.6|176379.6|176464.5|176374.5|9
1728464900000|2024-10-09 09:08:20|176466.8|176376.8|176463.8|176373.8|176467.1|176377.1|176463.8|176373.8|10
1728464910000|2024-10-09 09:08:30|176463.9|176373.9|176465.6|176375.6|176466.8|176376.8|176463|176373|6
1728464920000|2024-10-09 09:08:40|176465.7|176375.7|176468.9|176378.9|176468.9|176378.9|176456.9|176366.9|10
1728464930000|2024-10-09 09:08:50|176468.7|176378.7|176451.2|176361.2|176468.8|176378.8|176449.9|176359.9|10
1728464940000|2024-10-09 09:09:00|176450.1|176360.1|176412.2|176322.2|176450.1|176360.1|176405.2|176315.2|11
1728464950000|2024-10-09 09:09:10|176415.2|176325.2|176406.4|176316.4|176430.2|176340.2|176406.4|176316.4|15
1728464960000|2024-10-09 09:09:20|176405.3|176315.3|176411.9|176321.9|176415.5|176325.5|176405.3|176315.3|11
1728464970000|2024-10-09 09:09:30|176411.5|176321.5|176413.3|176323.3|176416.1|176326.1|176411.5|176321.5|9
1728464980000|2024-10-09 09:09:40|176404.6|176314.6|176397.7|176307.7|176407.2|176317.2|176394.7|176304.7|11
1728464990000|2024-10-09 09:09:50|176394.7|176304.7|176363.5|176273.5|176395.1|176305.1|176363.5|176273.5|9
1728465000000|2024-10-09 09:10:00|176368.6|176278.6|176322.1|176232.1|176368.6|176278.6|176318.9|176228.9|27
1728465010000|2024-10-09 09:10:10|176322.2|176232.2|176299.5|176209.5|176324.4|176234.4|176295.1|176205.1|22
1728465020000|2024-10-09 09:10:20|176293.9|176203.9|176298.9|176208.9|176302.3|176212.3|176293.4|176203.4|24
1728465030000|2024-10-09 09:10:30|176303.4|176213.4|176298.8|176208.8|176303.4|176213.4|176295.9|176205.9|16
1728465040000|2024-10-09 09:10:40|176298.4|176208.4|176309.1|176219.1|176314.7|176224.7|176295.4|176205.4|14
1728465050000|2024-10-09 09:10:50|176309.6|176219.6|176333.5|176243.5|176334.3|176244.3|176309.6|176219.6|17
1728465060000|2024-10-09 09:11:00|176344.1|176254.1|176337.7|176247.7|176344.1|176254.1|176337.7|176247.7|8
1728465070000|2024-10-09 09:11:10|176336.9|176246.9|176319.7|176229.7|176340.9|176250.9|176319.7|176229.7|18
1728465080000|2024-10-09 09:11:20|176319.3|176229.3|176322.2|176232.2|176331.5|176241.5|176317.8|176227.8|15
1728465090000|2024-10-09 09:11:30|176321.3|176231.3|176312.3|176222.3|176328|176238|176312.3|176222.3|16
1728465100000|2024-10-09 09:11:40|176315.2|176225.2|176312.7|176222.7|176315.2|176225.2|176312.6|176222.6|7
1728465110000|2024-10-09 09:11:50|176312.6|176222.6|176312.7|176222.7|176312.7|176222.7|176312.6|176222.6|2
1728465120000|2024-10-09 09:12:00|176314.6|176224.6|176293|176203|176314.6|176224.6|176287.8|176197.8|9
1728465130000|2024-10-09 09:12:10|176293.3|176203.3|176278.2|176188.2|176293.7|176203.7|176278|176188|8
1728465140000|2024-10-09 09:12:20|176288.2|176198.2|176273.6|176183.6|176292.2|176202.2|176273.6|176183.6|12
1728465150000|2024-10-09 09:12:30|176270.5|176180.5|176278.4|176148.4|176284.3|176194.3|176252.9|176147.9|22
1728465160000|2024-10-09 09:12:40|176277.4|176147.4|176263.4|176173.4|176279|176177.4|176250.8|176146.1|17
1728465170000|2024-10-09 09:12:50|176267.9|176177.9|176280.1|176190.1|176285.8|176195.8|176267.9|176177.9|15
1728465180000|2024-10-09 09:13:00|176279.9|176189.9|176280.1|176190.1|176280.3|176190.3|176279.9|176189.9|4
1728465190000|2024-10-09 09:13:10|176280.9|176190.9|176281.9|176191.9|176281.9|176191.9|176279.5|176189.5|7
1728465200000|2024-10-09 09:13:20|176282.2|176192.2|176280.4|176190.4|176282.2|176192.2|176279.6|176189.6|6
1728465210000|2024-10-09 09:13:30|176281.1|176191.1|176280.3|176190.3|176281.1|176191.1|176280.3|176190.3|6
1728465220000|2024-10-09 09:13:40|176279.7|176189.7|176284.3|176194.3|176284.6|176194.6|176279.7|176189.7|4
1728465230000|2024-10-09 09:13:50|176284.1|176194.1|176284.9|176194.9|176285.3|176195.3|176284.1|176194.1|8
1728465240000|2024-10-09 09:14:00|176254.8|176164.8|176271.4|176181.4|176279.6|176189.6|176254.8|176164.8|16
1728465250000|2024-10-09 09:14:10|176271|176181|176269.9|176179.9|176271.6|176181.6|176269.9|176179.9|8
1728465260000|2024-10-09 09:14:20|176287.9|176197.9|176273.5|176183.5|176287.9|176197.9|176264.2|176174.2|11
1728465270000|2024-10-09 09:14:30|176270.8|176180.8|176270.5|176180.5|176272.5|176182.5|176268.6|176178.6|8
1728465280000|2024-10-09 09:14:40|176275.2|176185.2|176262.1|176172.1|176275.2|176185.2|176261.9|176171.9|5
1728465290000|2024-10-09 09:14:50|176261.9|176171.9|176265.5|176175.5|176266.5|176176.5|176261.7|176171.7|9
1728465300000|2024-10-09 09:15:00|176270.3|176180.3|176255.9|176165.9|176270.3|176180.3|176252|176162|13
1728465310000|2024-10-09 09:15:10|176249.5|176159.5|176252|176162|176252|176162|176248.7|176158.7|6
1728465320000|2024-10-09 09:15:20|176249.6|176159.6|176241.6|176151.6|176249.6|176159.6|176241.6|176151.6|6
1728465330000|2024-10-09 09:15:30|176236.3|176146.3|176232.3|176142.3|176238.1|176148.1|176230.7|176140.7|6
1728465340000|2024-10-09 09:15:40|176245.8|176155.8|176233|176143|176245.8|176155.8|176233|176143|12
1728465350000|2024-10-09 09:15:50|176235|176145|176235.4|176145.4|176237.4|176147.4|176235|176145|11
1728465360000|2024-10-09 09:16:00|176235.8|176145.8|176238.7|176148.7|176238.7|176148.7|176235.8|176145.8|6
1728465370000|2024-10-09 09:16:10|176238.8|176148.8|176240|176150|176240.1|176150.1|176238.5|176148.5|6
1728465380000|2024-10-09 09:16:20|176240.1|176150.1|176238.8|176148.8|176240.1|176150.1|176238.8|176148.8|3
1728465390000|2024-10-09 09:16:30|176238.6|176148.6|176244.4|176154.4|176244.4|176154.4|176230.3|176140.3|15
1728465400000|2024-10-09 09:16:40|176244.3|176154.3|176244.9|176154.9|176245.1|176155.1|176240.1|176150.1|8
1728465410000|2024-10-09 09:16:50|176248.4|176158.4|176241.4|176151.4|176248.4|176158.4|176241.4|176151.4|9
1728465420000|2024-10-09 09:17:00|176241.1|176151.1|176233|176143|176241.1|176151.1|176232.9|176142.9|9
1728465430000|2024-10-09 09:17:10|176230.8|176140.8|176228.7|176138.7|176230.8|176140.8|176228.2|176138.2|8
1728465440000|2024-10-09 09:17:20|176227.9|176137.9|176224.3|176134.3|176227.9|176137.9|176223|176133|9
1728465450000|2024-10-09 09:17:30|176224.1|176134.1|176223.9|176133.9|176224.1|176134.1|176223.8|176133.8|6
1728465460000|2024-10-09 09:17:40|176223.7|176133.7|176224|176134|176224|176134|176223.6|176133.6|4
1728465470000|2024-10-09 09:17:50|176223.9|176133.9|176225.4|176135.4|176225.4|176135.4|176223.4|176133.4|8
1728465480000|2024-10-09 09:18:00|176225.3|176135.3|176227.7|176137.7|176227.7|176137.7|176225.3|176135.3|6
1728465490000|2024-10-09 09:18:10|176227.9|176137.9|176237.5|176147.5|176240.3|176150.3|176226.5|176136.5|5
1728465500000|2024-10-09 09:18:20|176237.4|176147.4|176237.5|176147.5|176237.6|176147.6|176234.8|176144.8|8
1728465510000|2024-10-09 09:18:30|176238.8|176148.8|176224.1|176134.1|176239|176149|176224.1|176134.1|9
1728465520000|2024-10-09 09:18:40|176223.9|176133.9|176225.9|176135.9|176226.5|176136.5|176223.9|176133.9|6
1728465530000|2024-10-09 09:18:50|176223.4|176133.4|176223.2|176133.2|176223.4|176133.4|176223|176133|6
1728465540000|2024-10-09 09:19:00|176223.6|176133.6|176223.2|176133.2|176223.6|176133.6|176222.7|176132.7|6
1728465550000|2024-10-09 09:19:10|176222.7|176132.7|176222.7|176132.7|176222.9|176132.9|176222.2|176132.2|6
1728465560000|2024-10-09 09:19:20|176222.9|176132.9|176225.5|176135.5|176226.9|176136.9|176222.9|176132.9|9
1728465570000|2024-10-09 09:19:30|176225.9|176135.9|176225|176135|176225.9|176135.9|176224.8|176134.8|7
1728465580000|2024-10-09 09:19:40|176225.4|176135.4|176221.6|176131.6|176225.4|176135.4|176221.1|176131.1|9
1728465590000|2024-10-09 09:19:50|176221.8|176131.8|176217.5|176127.5|176221.8|176131.8|176216.5|176126.5|7
1728465600000|2024-10-09 09:20:00|176217.1|176127.1|176218.8|176128.8|176219.4|176129.4|176216|176126|8
1728465610000|2024-10-09 09:20:10|176218.4|176128.4|176222.8|176132.8|176222.8|176132.8|176215.7|176125.7|9
1728465620000|2024-10-09 09:20:20|176223|176133|176223.1|176133.1|176223.4|176133.4|176222.7|176132.7|6
1728465630000|2024-10-09 09:20:30|176223|176133|176218.9|176128.9|176223|176133|176218.9|176128.9|8
1728465640000|2024-10-09 09:20:40|176219.2|176129.2|176224.6|176134.6|176226.2|176136.2|176219.2|176129.2|9
1728465650000|2024-10-09 09:20:50|176224.5|176134.5|176223.4|176133.4|176224.5|176134.5|176221.6|176131.6|5
1728465660000|2024-10-09 09:21:00|176222.7|176132.7|176225.7|176135.7|176229.2|176139.2|176222.7|176132.7|9
1728465670000|2024-10-09 09:21:10|176225.4|176135.4|176221.8|176131.8|176225.7|176135.7|176221.6|176131.6|7
1728465680000|2024-10-09 09:21:20|176221.9|176131.9|176222.8|176132.8|176222.8|176132.8|176221.8|176131.8|5
1728465690000|2024-10-09 09:21:30|176223|176133|176222.3|176132.3|176223.2|176133.2|176222.3|176132.3|8
1728465700000|2024-10-09 09:21:40|176222.5|176132.5|176227.1|176137.1|176227.1|176137.1|176222.5|176132.5|4
1728465710000|2024-10-09 09:21:50|176226.8|176136.8|176225.3|176135.3|176227.1|176137.1|176225.3|176135.3|7
1728465720000|2024-10-09 09:22:00|176225.9|176135.9|176226.1|176136.1|176226.1|176136.1|176225.5|176135.5|8
1728465730000|2024-10-09 09:22:10|176225.9|176135.9|176225.9|176135.9|176225.9|176135.9|176225.7|176135.7|3
1728465740000|2024-10-09 09:22:20|176223.5|176133.5|176222.5|176132.5|176223.5|176133.5|176222.3|176132.3|5
1728465750000|2024-10-09 09:22:30|176222.1|176132.1|176222.1|176132.1|176222.1|176132.1|176221.7|176131.7|4
1728465760000|2024-10-09 09:22:40|176221.9|176131.9|176217.7|176127.7|176221.9|176131.9|176217.7|176127.7|10
1728465770000|2024-10-09 09:22:50|176218.1|176128.1|176218.5|176128.5|176218.7|176128.7|176218.1|176128.1|8
1728465780000|2024-10-09 09:23:00|176218.7|176128.7|176216.9|176126.9|176218.7|176128.7|176215.3|176125.3|10
1728465790000|2024-10-09 09:23:10|176169.7|176079.7|176170.2|176080.2|176170.7|176080.7|176169.7|176079.7|6
1728465800000|2024-10-09 09:23:20|176170.4|176080.4|176172.1|176082.1|176172.1|176082.1|176170.4|176080.4|5
1728465810000|2024-10-09 09:23:30|176171.8|176081.8|176143|176053|176174.9|176084.9|176143|176053|10
1728465820000|2024-10-09 09:23:40|176148.4|176058.4|176143.1|176053.1|176148.4|176058.4|176141.9|176051.9|17
1728465830000|2024-10-09 09:23:50|176140.1|176050.1|176131.4|176041.4|176140.1|176050.1|176131.4|176041.4|4
1728465840000|2024-10-09 09:24:00|176130.1|176040.1|176142.5|176052.5|176150.5|176060.5|176121.7|176031.7|12
1728465850000|2024-10-09 09:24:10|176142.2|176052.2|176137|176047|176142.2|176052.2|176131.9|176041.9|13
1728465860000|2024-10-09 09:24:20|176136.9|176046.9|176128.9|176038.9|176136.9|176046.9|176128.5|176038.5|10
1728465870000|2024-10-09 09:24:30|176125.3|176035.3|176126|176036|176126|176036|176122.6|176032.6|10
1728465880000|2024-10-09 09:24:40|176125.7|176035.7|176124.8|176034.8|176125.7|176035.7|176103.9|176013.9|18
1728465890000|2024-10-09 09:24:50|176124.6|176034.6|176117.6|176027.6|176124.6|176034.6|176117.4|176027.4|6
1728465900000|2024-10-09 09:25:00|176117.3|176027.3|176117.1|176027.1|176117.3|176027.3|176117.1|176027.1|2
1728465910000|2024-10-09 09:25:10|176119.9|176029.9|176120.1|176030.1|176120.1|176030.1|176119.9|176029.9|2
1728465920000|2024-10-09 09:25:20|176120.2|176030.2|176120.1|176030.1|176120.2|176030.2|176120|176030|5
1728465930000|2024-10-09 09:25:30|176120.3|176030.3|176140.6|176050.6|176144.2|176054.2|176120.1|176030.1|6
1728465940000|2024-10-09 09:25:40|176138.7|176048.7|176129.8|176039.8|176138.7|176048.7|176121.6|176031.6|7
1728465950000|2024-10-09 09:25:50|176130.2|176040.2|176131.7|176041.7|176131.7|176041.7|176130.2|176040.2|4
1728465960000|2024-10-09 09:26:00|176132|176042|176137.3|176047.3|176137.7|176047.7|176131.7|176041.7|8
1728465970000|2024-10-09 09:26:10|176137.1|176047.1|176137.4|176047.4|176137.9|176047.9|176136.5|176046.5|11
1728465980000|2024-10-09 09:26:20|176106.8|176016.8|176116|176026|176122|176032|176106.8|176016.8|15
1728465990000|2024-10-09 09:26:30|176115.6|176025.6|176070.8|175980.8|176118.1|176028.1|176070.3|175980.3|14
1728466000000|2024-10-09 09:26:40|176072.4|175982.4|176072.2|175982.2|176072.4|175982.4|176072.1|175982.1|3
1728466010000|2024-10-09 09:26:50|176072.4|175982.4|176067.5|175977.5|176073.6|175983.6|176067.5|175977.5|11
1728466020000|2024-10-09 09:27:00|176067.6|175977.6|176072.6|175982.6|176072.6|175982.6|176067.6|175977.6|10
1728466030000|2024-10-09 09:27:10|176072.1|175982.1|176079.1|175989.1|176079.1|175989.1|176072.1|175982.1|4
1728466040000|2024-10-09 09:27:20|176081.2|175991.2|176081.8|175991.8|176082.3|175992.3|176079.7|175989.7|6
1728466050000|2024-10-09 09:27:30|176081.5|175991.5|176085.1|175995.1|176085.1|175995.1|176079.5|175989.5|4
1728466060000|2024-10-09 09:27:40|176085|175995|176085|175995|176085|175995|176085|175995|1
1728466070000|2024-10-09 09:27:50|176087.8|175997.8|176094.3|176004.3|176095.3|176005.3|176087.8|175997.8|3
1728466080000|2024-10-09 09:28:00|176094.4|176004.4|176094.5|176004.5|176094.5|176004.5|176094.2|176004.2|3
1728466090000|2024-10-09 09:28:10|176099.5|176009.5|176095.1|176005.1|176099.5|176009.5|176095.1|176005.1|6
1728466100000|2024-10-09 09:28:20|176091.2|176001.2|176094.1|176004.1|176094.6|176004.6|176091.2|176001.2|5
1728466110000|2024-10-09 09:28:30|176094.2|176004.2|176094.8|176004.8|176094.9|176004.9|176094.1|176004.1|5
1728466120000|2024-10-09 09:28:40|176094.6|176004.6|176097.1|176007.1|176097.1|176007.1|176094.6|176004.6|5
1728466130000|2024-10-09 09:28:50|176097.2|176007.2|176093.7|176003.7|176097.2|176007.2|176093.7|176003.7|6
1728466150000|2024-10-09 09:29:10|176094.3|176004.3|176097.1|176007.1|176097.1|176007.1|176094.3|176004.3|3
1728466160000|2024-10-09 09:29:20|176097.3|176007.3|176095|176005|176097.3|176007.3|176095|176005|3
1728466170000|2024-10-09 09:29:30|176094.6|176004.6|176094.1|176004.1|176094.6|176004.6|176094.1|176004.1|3
1728466180000|2024-10-09 09:29:40|176095|176005|176099.7|176009.7|176099.9|176009.9|176095|176005|4
1728466190000|2024-10-09 09:29:50|176099.4|176009.4|176100.3|176010.3|176100.3|176010.3|176099.2|176009.2|4
1728466200000|2024-10-09 09:30:00|176100.9|176010.9|176101|176011|176101|176011|176100.9|176010.9|2
1728466220000|2024-10-09 09:30:20|176100.7|176010.7|176101.1|176011.1|176101.2|176011.2|176100.7|176010.7|5
1728466230000|2024-10-09 09:30:30|176100.8|176010.8|176101|176011|176101.1|176011.1|176100.8|176010.8|4
1728466240000|2024-10-09 09:30:40|176100.7|176010.7|176097.3|176007.3|176101|176011|176097.3|176007.3|6
1728466250000|2024-10-09 09:30:50|176097.6|176007.6|176097.6|176007.6|176100.9|176010.9|176097.6|176007.6|5
1728466260000|2024-10-09 09:31:00|176097.9|176007.9|176097.4|176007.4|176097.9|176007.9|176097.4|176007.4|2
1728466270000|2024-10-09 09:31:10|176097.8|176007.8|176098.7|176008.7|176098.9|176008.9|176097.8|176007.8|3
1728466280000|2024-10-09 09:31:20|176098.9|176008.9|176091.7|176001.7|176099.1|176009.1|176091.7|176001.7|5
1728466290000|2024-10-09 09:31:30|176091.8|176001.8|176093.5|176003.5|176093.5|176003.5|176091.7|176001.7|4
1728466300000|2024-10-09 09:31:40|176090.8|176000.8|176082.9|175992.9|176090.8|176000.8|176080|175990|7
1728466310000|2024-10-09 09:31:50|176079.7|175989.7|176082.4|175992.4|176083.8|175993.8|176079.7|175989.7|6
1728466320000|2024-10-09 09:32:00|176082.5|175992.5|176081.8|175991.8|176082.5|175992.5|176081.4|175991.4|4
1728466330000|2024-10-09 09:32:10|176079.1|175989.1|176082.1|175992.1|176082.1|175992.1|176076.9|175986.9|6
1728466360000|2024-10-09 09:32:40|176082.2|175992.2|176082.2|175992.2|176082.2|175992.2|176082.2|175992.2|1
1728466370000|2024-10-09 09:32:50|176081.8|175991.8|176081.8|175991.8|176081.8|175991.8|176081.8|175991.8|1
1728466380000|2024-10-09 09:33:00|176079.9|175989.9|176082.3|175992.3|176082.3|175992.3|176079.8|175989.8|4
1728466390000|2024-10-09 09:33:10|176082.5|175992.5|176082.4|175992.4|176082.5|175992.5|176082.4|175992.4|2
1728466400000|2024-10-09 09:33:20|176082.3|175992.3|176082.4|175992.4|176082.4|175992.4|176082.3|175992.3|2
1728466410000|2024-10-09 09:33:30|176080.4|175990.4|176080.3|175990.3|176082.7|175992.7|176080.3|175990.3|6
1728466420000|2024-10-09 09:33:40|176079.5|175989.5|176042|175952|176079.5|175989.5|176042|175952|4
1728466430000|2024-10-09 09:33:50|176038.9|175948.9|176035.4|175945.4|176042.6|175952.6|176033.1|175943.1|15
1728466440000|2024-10-09 09:34:00|176036.7|175946.7|176033.3|175943.3|176038.9|175948.9|176032.9|175942.9|11
1728466450000|2024-10-09 09:34:10|176033|175943|176030.9|175940.9|176033|175943|176028.8|175938.8|12
1728466460000|2024-10-09 09:34:20|176031.8|175941.8|176014.2|175924.2|176031.8|175941.8|176014|175924|13
1728466470000|2024-10-09 09:34:30|176011|175921|176011.6|175921.6|176011.8|175921.8|176005.3|175915.3|10
1728466480000|2024-10-09 09:34:40|176011.7|175921.7|176013.3|175923.3|176013.3|175923.3|176001.6|175911.6|11
1728466490000|2024-10-09 09:34:50|176012.9|175922.9|176004.3|175914.3|176012.9|175922.9|176003.6|175913.6|9
1728466500000|2024-10-09 09:35:00|176004.2|175914.2|176004.2|175914.2|176004.3|175914.3|176004.1|175914.1|5
1728466510000|2024-10-09 09:35:10|176004.4|175914.4|176003.5|175913.5|176004.5|175914.5|176003|175913|14
1728466520000|2024-10-09 09:35:20|176000.5|175910.5|176000.1|175910.1|176000.5|175910.5|175999.7|175909.7|8
1728466530000|2024-10-09 09:35:30|176000|175910|175999.6|175909.6|176002.8|175912.8|175999.5|175909.5|8
1728466540000|2024-10-09 09:35:40|175999.9|175909.9|176003.2|175913.2|176003.3|175913.3|175999.4|175909.4|8
1728466550000|2024-10-09 09:35:50|176002.8|175912.8|176015.9|175925.9|176015.9|175925.9|176002.8|175912.8|7
1728466560000|2024-10-09 09:36:00|176015.7|175925.7|176024|175934|176026.4|175936.4|176014.2|175924.2|17
1728466570000|2024-10-09 09:36:10|176023.8|175933.8|176023|175933|176024.3|175934.3|176022.6|175932.6|6
1728466580000|2024-10-09 09:36:20|176022.9|175932.9|176027.7|175937.7|176027.7|175937.7|176022.9|175932.9|5
1728466590000|2024-10-09 09:36:30|176027.5|175937.5|176028.8|175938.8|176028.8|175938.8|176027.5|175937.5|4
1728466600000|2024-10-09 09:36:40|176025.8|175935.8|176040.1|175950.1|176055|175965|176020.2|175930.2|13
1728466610000|2024-10-09 09:36:50|176040.2|175950.2|176052.9|175962.9|176052.9|175962.9|176037.4|175947.4|7
1728466620000|2024-10-09 09:37:00|176052.5|175962.5|176053|175963|176053|175963|176049.4|175959.4|8
1728466630000|2024-10-09 09:37:10|176052.8|175962.8|176048|175958|176053.1|175963.1|176047.8|175957.8|8
1728466640000|2024-10-09 09:37:20|176051.2|175961.2|176042.5|175952.5|176052.4|175962.4|176042.5|175952.5|8
1728466650000|2024-10-09 09:37:30|176042.1|175952.1|176056.7|175966.7|176057|175967|176042.1|175952.1|12
1728466660000|2024-10-09 09:37:40|176054.2|175964.2|176044.1|175954.1|176054.8|175964.8|176044.1|175954.1|9
1728466670000|2024-10-09 09:37:50|176041.8|175951.8|176029.1|175939.1|176041.8|175951.8|176023.8|175933.8|19
1728466680000|2024-10-09 09:38:00|176029.4|175939.4|176027.8|175937.8|176029.4|175939.4|176027.8|175937.8|4
1728466690000|2024-10-09 09:38:10|176027.7|175937.7|176031.3|175941.3|176033.8|175943.8|176027.7|175937.7|6
1728466700000|2024-10-09 09:38:20|176032.5|175942.5|176076.6|175986.6|176082.1|175992.1|176032.5|175942.5|14
1728466710000|2024-10-09 09:38:30|176078.6|175988.6|176084.4|175994.4|176086.7|175996.7|176078.6|175988.6|4
1728466730000|2024-10-09 09:38:50|176084.1|175994.1|176071.2|175981.2|176084.1|175994.1|176071|175981|4
1728466740000|2024-10-09 09:39:00|176074.1|175984.1|176080.2|175990.2|176080.2|175990.2|176072.7|175982.7|11
1728466750000|2024-10-09 09:39:10|176080.3|175990.3|176080.9|175990.9|176080.9|175990.9|176080|175990|10
1728466760000|2024-10-09 09:39:20|176080.8|175990.8|176073.5|175983.5|176080.8|175990.8|176072.5|175982.5|9
1728466770000|2024-10-09 09:39:30|176067.4|175977.4|176067.5|175977.5|176072.2|175982.2|176065.2|175975.2|10
1728466780000|2024-10-09 09:39:40|176067.2|175977.2|176063.2|175973.2|176067.2|175977.2|176062.7|175972.7|9
1728466790000|2024-10-09 09:39:50|176063.1|175973.1|176062.2|175972.2|176063.4|175973.4|176061.6|175971.6|6
1728466800000|2024-10-09 09:40:00|176059.7|175969.7|176025.4|175935.4|176059.7|175969.7|176021|175931|12
1728466810000|2024-10-09 09:40:10|176022.8|175932.8|176017.9|175927.9|176022.8|175932.8|176016.9|175926.9|6
1728466820000|2024-10-09 09:40:20|176017.7|175927.7|175991.3|175901.3|176017.7|175927.7|175982.2|175892.2|20
1728466830000|2024-10-09 09:40:30|175992.4|175902.4|175987.7|175897.7|175998.9|175908.9|175985.1|175895.1|14
1728466840000|2024-10-09 09:40:40|175987.3|175897.3|175986.9|175896.9|175990.5|175900.5|175983|175893|13
1728466850000|2024-10-09 09:40:50|175982.8|175892.8|175983.3|175893.3|175985.5|175895.5|175978.9|175888.9|14
1728466860000|2024-10-09 09:41:00|175978.6|175888.6|175978.1|175888.1|175985.2|175895.2|175975.4|175885.4|6
1728466870000|2024-10-09 09:41:10|175977.1|175887.1|175974.5|175884.5|175981.7|175891.7|175974.5|175884.5|9
1728466880000|2024-10-09 09:41:20|175980.4|175890.4|175987.1|175897.1|175989.1|175899.1|175980.4|175890.4|10
1728466890000|2024-10-09 09:41:30|175986.7|175896.7|175985.4|175895.4|175986.7|175896.7|175985.4|175895.4|4
1728466900000|2024-10-09 09:41:40|175985.6|175895.6|175985.3|175895.3|175985.6|175895.6|175985.3|175895.3|4
1728466910000|2024-10-09 09:41:50|175982.9|175892.9|175983.2|175893.2|175983.2|175893.2|175976.6|175886.6|9
1728466920000|2024-10-09 09:42:00|175983.1|175893.1|175980.8|175890.8|175983.1|175893.1|175980.8|175890.8|7
1728466930000|2024-10-09 09:42:10|175981.2|175891.2|175966.9|175876.9|175981.2|175891.2|175966.9|175876.9|6
1728466940000|2024-10-09 09:42:20|175967.2|175877.2|175968.4|175878.4|175981.5|175891.5|175962.3|175872.3|12
1728466950000|2024-10-09 09:42:30|175972.4|175882.4|175967.8|175877.8|175976|175886|175965.7|175875.7|9
1728466960000|2024-10-09 09:42:40|175970.5|175880.5|175970.3|175880.3|175971.5|175881.5|175965|175875|7
1728466970000|2024-10-09 09:42:50|175972.8|175882.8|175985.6|175895.6|175985.8|175895.8|175972.8|175882.8|15
1728466980000|2024-10-09 09:43:00|175985.4|175895.4|175981.4|175891.4|175985.4|175895.4|175980.2|175890.2|10
1728466990000|2024-10-09 09:43:10|175983.9|175893.9|175984|175894|175984|175894|175983.9|175893.9|4
1728467000000|2024-10-09 09:43:20|175983.9|175893.9|175981.5|175891.5|175984.8|175894.8|175981.1|175891.1|10
1728467010000|2024-10-09 09:43:30|175981.2|175891.2|175981.4|175891.4|175981.6|175891.6|175981.2|175891.2|5
1728467020000|2024-10-09 09:43:40|175984.3|175894.3|175982.2|175892.2|175985|175895|175982.2|175892.2|8
1728467030000|2024-10-09 09:43:50|175985.7|175895.7|175985|175895|175985.7|175895.7|175982.6|175892.6|8
1728467040000|2024-10-09 09:44:00|175984.6|175894.6|175964.6|175874.6|175984.6|175894.6|175964.6|175874.6|8
1728467050000|2024-10-09 09:44:10|175963.3|175873.3|175928.3|175838.3|175974.6|175884.6|175928.1|175838.1|11
1728467060000|2024-10-09 09:44:20|175927.5|175837.5|175923.6|175833.6|175927.8|175837.8|175922|175832|8
1728467070000|2024-10-09 09:44:30|175924.8|175834.8|175923.5|175833.5|175925|175835|175920.7|175830.7|10
1728467080000|2024-10-09 09:44:40|175923.4|175833.4|175926.4|175836.4|175926.4|175836.4|175923.4|175833.4|8
1728467090000|2024-10-09 09:44:50|175926.5|175836.5|175930|175840|175930|175840|175926.5|175836.5|2
1728467100000|2024-10-09 09:45:00|175930.1|175840.1|175932.9|175842.9|175934.4|175844.4|175929.9|175839.9|11
1728467110000|2024-10-09 09:45:10|175931.7|175841.7|175929.2|175839.2|175933.1|175843.1|175926.8|175836.8|8
1728467120000|2024-10-09 09:45:20|175929.5|175839.5|175931.2|175841.2|175933.9|175843.9|175929.5|175839.5|10
1728467130000|2024-10-09 09:45:30|175930.7|175840.7|175930.6|175840.6|175932.4|175842.4|175930.6|175840.6|9
1728467140000|2024-10-09 09:45:40|175931|175841|175933.6|175843.6|175933.6|175843.6|175929.9|175839.9|11
1728467150000|2024-10-09 09:45:50|175936.9|175846.9|175935.1|175845.1|175937.3|175847.3|175933.6|175843.6|11
1728467160000|2024-10-09 09:46:00|175935.6|175845.6|175935.8|175845.8|175939.2|175849.2|175929.4|175839.4|17
1728467170000|2024-10-09 09:46:10|175935.9|175845.9|175933|175843|175936.3|175846.3|175932.5|175842.5|16
1728467180000|2024-10-09 09:46:20|175932.6|175842.6|175928.9|175838.9|175932.7|175842.7|175928.9|175838.9|9
1728467190000|2024-10-09 09:46:30|175931.1|175841.1|175933.3|175843.3|175934.4|175844.4|175931.1|175841.1|6
1728467200000|2024-10-09 09:46:40|175933.2|175843.2|175949.2|175859.2|175954.7|175864.7|175922.8|175832.8|16
1728467210000|2024-10-09 09:46:50|175949.1|175859.1|175958|175868|175963.5|175873.5|175947.9|175857.9|14
1728467220000|2024-10-09 09:47:00|175957.9|175867.9|175942.6|175852.6|175957.9|175867.9|175942.4|175852.4|14
1728467230000|2024-10-09 09:47:10|175942.9|175852.9|175936.8|175846.8|175943.4|175853.4|175936.8|175846.8|6
1728467240000|2024-10-09 09:47:20|175941.7|175851.7|175941.4|175851.4|175943.4|175853.4|175941.1|175851.1|8
1728467250000|2024-10-09 09:47:30|175937.1|175847.1|175942.4|175852.4|175950.1|175860.1|175937.1|175847.1|10
1728467260000|2024-10-09 09:47:40|175941.5|175851.5|175922.6|175832.6|175941.5|175851.5|175919.6|175829.6|14
1728467270000|2024-10-09 09:47:50|175919|175829|175926.8|175836.8|175929.2|175839.2|175914.8|175824.8|25
1728467280000|2024-10-09 09:48:00|175927.3|175837.3|175922.1|175832.1|175927.3|175837.3|175922|175832|7
1728467290000|2024-10-09 09:48:10|175914|175824|175912.1|175822.1|175916.5|175826.5|175903.3|175813.3|13
1728467300000|2024-10-09 09:48:20|175907.3|175817.3|175902.2|175812.2|175911.2|175821.2|175900.2|175810.2|11
1728467310000|2024-10-09 09:48:30|175901.8|175811.8|175902.8|175812.8|175904.7|175814.7|175898.2|175808.2|9
1728467320000|2024-10-09 09:48:40|175902.7|175812.7|175905.6|175815.6|175921|175831|175888|175798|19
1728467330000|2024-10-09 09:48:50|175903|175813|175903.1|175813.1|175918.9|175828.9|175900.7|175810.7|19
1728467340000|2024-10-09 09:49:00|175898.2|175808.2|175895.1|175805.1|175902.7|175812.7|175895.1|175805.1|9
1728467350000|2024-10-09 09:49:10|175894.9|175804.9|175899|175809|175906.6|175816.6|175894.9|175804.9|13
1728467360000|2024-10-09 09:49:20|175898.6|175808.6|175901.7|175811.7|175901.7|175811.7|175898.3|175808.3|8
1728467370000|2024-10-09 09:49:30|175905.3|175815.3|175892.1|175802.1|175905.3|175815.3|175891.9|175801.9|15
1728467380000|2024-10-09 09:49:40|175891.9|175801.9|175872.5|175782.5|175897.1|175807.1|175872.5|175782.5|13
1728467390000|2024-10-09 09:49:50|175870.2|175780.2|175865.9|175775.9|175870.2|175780.2|175864.9|175774.9|13
1728467400000|2024-10-09 09:50:00|175866.5|175776.5|175868.1|175778.1|175871.1|175781.1|175866.3|175776.3|10
1728467410000|2024-10-09 09:50:10|175867.6|175777.6|175867.4|175777.4|175868.3|175778.3|175866.8|175776.8|12
1728467420000|2024-10-09 09:50:20|175867.1|175777.1|175870.3|175780.3|175870.3|175780.3|175866.6|175776.6|11
1728467430000|2024-10-09 09:50:30|175863.8|175773.8|175867.1|175777.1|175868.7|175778.7|175863.8|175773.8|12
1728467440000|2024-10-09 09:50:40|175867.3|175777.3|175842.2|175752.2|175870|175780|175842.2|175752.2|19
1728467450000|2024-10-09 09:50:50|175841.8|175751.8|175839.8|175749.8|175843.8|175753.8|175835.9|175745.9|18
1728467460000|2024-10-09 09:51:00|175839.6|175749.6|175846.1|175756.1|175846.6|175756.6|175834.2|175744.2|15
1728467470000|2024-10-09 09:51:10|175845.9|175755.9|175845.4|175755.4|175845.9|175755.9|175840.7|175750.7|12
1728467480000|2024-10-09 09:51:20|175845.2|175755.2|175839.8|175749.8|175845.3|175755.3|175836.2|175746.2|10
1728467490000|2024-10-09 09:51:30|175839.9|175749.9|175844|175754|175847|175757|175839.9|175749.9|13
1728467500000|2024-10-09 09:51:40|175847.7|175757.7|175847.7|175757.7|175848.8|175758.8|175843|175753|16
1728467510000|2024-10-09 09:51:50|175847.6|175757.6|175847.3|175757.3|175847.6|175757.6|175844.2|175754.2|11
1728467520000|2024-10-09 09:52:00|175846.8|175756.8|175847.7|175757.7|175847.7|175757.7|175846.7|175756.7|10
1728467530000|2024-10-09 09:52:10|175844|175754|175844.8|175754.8|175846.2|175756.2|175843.6|175753.6|11
1728467540000|2024-10-09 09:52:20|175844.9|175754.9|175845.8|175755.8|175845.8|175755.8|175843.1|175753.1|10
1728467550000|2024-10-09 09:52:30|175845.2|175755.2|175842.8|175752.8|175845.9|175755.9|175842.8|175752.8|9
1728467560000|2024-10-09 09:52:40|175846|175756|175846|175756|175846.1|175756.1|175845.5|175755.5|6
1728467570000|2024-10-09 09:52:50|175846.1|175756.1|175846.1|175756.1|175846.1|175756.1|175845.6|175755.6|7
1728467580000|2024-10-09 09:53:00|175845.7|175755.7|175842.5|175752.5|175846.1|175756.1|175842.5|175752.5|7
1728467590000|2024-10-09 09:53:10|175846.8|175756.8|175872.3|175782.3|175875.5|175785.5|175841.4|175751.4|12
1728467600000|2024-10-09 09:53:20|175872.4|175782.4|175875.2|175785.2|175875.2|175785.2|175870.2|175780.2|8
1728467610000|2024-10-09 09:53:30|175875.8|175785.8|175876.7|175786.7|175877.9|175787.9|175874.6|175784.6|10
1728467620000|2024-10-09 09:53:40|175879.1|175789.1|175898|175808|175898.8|175808.8|175879.1|175789.1|9
1728467630000|2024-10-09 09:53:50|175898.3|175808.3|175917.3|175827.3|175921.8|175831.8|175898.3|175808.3|9
1728467640000|2024-10-09 09:54:00|175915.9|175825.9|175916.5|175826.5|175916.5|175826.5|175915.9|175825.9|3
1728467650000|2024-10-09 09:54:10|175878.6|175788.6|175875.6|175785.6|175878.6|175788.6|175875|175785|6
1728467660000|2024-10-09 09:54:20|175874.5|175784.5|175874.8|175784.8|175875.2|175785.2|175874.3|175784.3|7
1728467670000|2024-10-09 09:54:30|175875.7|175785.7|175874.3|175784.3|175875.7|175785.7|175873.9|175783.9|7
1728467680000|2024-10-09 09:54:40|175874.1|175784.1|175876.1|175786.1|175876.2|175786.2|175874.1|175784.1|9
1728467690000|2024-10-09 09:54:50|175879|175789|175886.7|175796.7|175888.2|175798.2|175879|175789|8
1728467700000|2024-10-09 09:55:00|175889.2|175799.2|175891.5|175801.5|175891.5|175801.5|175889|175799|8
1728467710000|2024-10-09 09:55:10|175891.6|175801.6|175894.6|175804.6|175895.6|175805.6|175891.6|175801.6|9
1728467720000|2024-10-09 09:55:20|175894.8|175804.8|175896.4|175806.4|175896.4|175806.4|175894.6|175804.6|5
1728467730000|2024-10-09 09:55:30|175894.3|175804.3|175894.3|175804.3|175894.6|175804.6|175894.3|175804.3|5
1728467740000|2024-10-09 09:55:40|175894.7|175804.7|175884.6|175794.6|175894.9|175804.9|175884.6|175794.6|7
1728467750000|2024-10-09 09:55:50|175884.2|175794.2|175890.6|175800.6|175890.6|175800.6|175883.4|175793.4|8
1728467760000|2024-10-09 09:56:00|175890.3|175800.3|175889.7|175799.7|175890.7|175800.7|175886.9|175796.9|10
1728467770000|2024-10-09 09:56:10|175890.1|175800.1|175890.5|175800.5|175890.6|175800.6|175890.1|175800.1|5
1728467780000|2024-10-09 09:56:20|175890.4|175800.4|175893.4|175803.4|175893.5|175803.5|175890.4|175800.4|4
1728467790000|2024-10-09 09:56:30|175893.2|175803.2|175943.4|175853.4|175948|175858|175893.2|175803.2|12
1728467800000|2024-10-09 09:56:40|175943.5|175853.5|175924.6|175834.6|175943.5|175853.5|175923.8|175833.8|8
1728467810000|2024-10-09 09:56:50|175921.5|175831.5|175921.3|175831.3|175922.1|175832.1|175915.7|175825.7|6
1728467820000|2024-10-09 09:57:00|175921.4|175831.4|175926.7|175836.7|175931.2|175841.2|175921.4|175831.4|6
1728467830000|2024-10-09 09:57:10|175926.5|175836.5|175922.4|175832.4|175926.5|175836.5|175922.4|175832.4|4
1728467840000|2024-10-09 09:57:20|175924|175834|175906.6|175816.6|175924.3|175834.3|175906.3|175816.3|14
1728467850000|2024-10-09 09:57:30|175906.8|175816.8|175907.1|175817.1|175907.6|175817.6|175906.8|175816.8|7
1728467860000|2024-10-09 09:57:40|175906.9|175816.9|175898.1|175808.1|175907.1|175817.1|175897.8|175807.8|12
1728467870000|2024-10-09 09:57:50|175901.6|175811.6|175909.3|175819.3|175909.6|175819.6|175901.6|175811.6|11
1728467880000|2024-10-09 09:58:00|175909.7|175819.7|175910.3|175820.3|175913.9|175823.9|175909.5|175819.5|10
1728467890000|2024-10-09 09:58:10|175910.6|175820.6|175912.5|175822.5|175913.7|175823.7|175910.6|175820.6|5
1728467900000|2024-10-09 09:58:20|175913|175823|175914.3|175824.3|175914.3|175824.3|175913|175823|6
1728467910000|2024-10-09 09:58:30|175914.4|175824.4|175914.3|175824.3|175914.7|175824.7|175914|175824|8
1728467920000|2024-10-09 09:58:40|175914.2|175824.2|175907.6|175817.6|175914.2|175824.2|175907.6|175817.6|6
1728467930000|2024-10-09 09:58:50|175907.4|175817.4|175914|175824|175914|175824|175907.2|175817.2|10
1728467940000|2024-10-09 09:59:00|175913.8|175823.8|175911.4|175821.4|175914|175824|175911.4|175821.4|9
1728467950000|2024-10-09 09:59:10|175911.5|175821.5|175916|175826|175916|175826|175909.7|175819.7|8
1728467960000|2024-10-09 09:59:20|175914.8|175824.8|175914.8|175824.8|175914.8|175824.8|175914.8|175824.8|1
1728467970000|2024-10-09 09:59:30|175913.7|175823.7|175913.7|175823.7|175913.7|175823.7|175913.7|175823.7|1
1728467980000|2024-10-09 09:59:40|175913.6|175823.6|175912.2|175822.2|175913.6|175823.6|175909.4|175819.4|4
1728467990000|2024-10-09 09:59:50|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|1
1728468000000|2024-10-09 10:00:00|175913.9|175823.9|175913.4|175823.4|175913.9|175823.9|175912.5|175822.5|4
1728468010000|2024-10-09 10:00:10|175913.3|175823.3|175981.2|175891.2|175981.8|175891.8|175913.3|175823.3|19
1728468020000|2024-10-09 10:00:20|175981.8|175891.8|175965.3|175875.3|175981.8|175891.8|175954.1|175864.1|17
1728468030000|2024-10-09 10:00:30|175971.4|175881.4|175979.3|175889.3|175982.3|175892.3|175965.9|175875.9|27
1728468040000|2024-10-09 10:00:40|175979.5|175889.5|175981.6|175891.6|175984.1|175894.1|175975.8|175885.8|12
1728468050000|2024-10-09 10:00:50|175981.9|175891.9|175975.9|175885.9|175982.6|175892.6|175968.7|175878.7|15
1728468060000|2024-10-09 10:01:00|175976.2|175886.2|175981.2|175891.2|175984.8|175894.8|175976.2|175886.2|13
1728468070000|2024-10-09 10:01:10|175981.1|175891.1|175974.4|175884.4|175981.1|175891.1|175974.4|175884.4|9
1728468080000|2024-10-09 10:01:20|175968.3|175878.3|175954.7|175864.7|175968.3|175878.3|175950.9|175860.9|5
1728468090000|2024-10-09 10:01:30|175954.6|175864.6|175937.3|175847.3|175954.6|175864.6|175928.2|175838.2|16
1728468100000|2024-10-09 10:01:40|175936.6|175846.6|175916|175826|175937.3|175847.3|175913.6|175823.6|19
1728468110000|2024-10-09 10:01:50|175916.1|175826.1|175912.4|175822.4|175916.2|175826.2|175902.8|175812.8|11
1728468120000|2024-10-09 10:02:00|175913.1|175823.1|175891|175801|175913.1|175823.1|175884.1|175794.1|8
1728468130000|2024-10-09 10:02:10|175890.3|175800.3|175894.3|175804.3|175902.7|175812.7|175887.2|175797.2|17
1728468140000|2024-10-09 10:02:20|175893.7|175803.7|175919.3|175829.3|175919.3|175829.3|175893.7|175803.7|17
1728468150000|2024-10-09 10:02:30|175919.9|175829.9|175942.8|175852.8|175942.8|175852.8|175919.9|175829.9|14
1728468160000|2024-10-09 10:02:40|175942.9|175852.9|175941.7|175851.7|175945.8|175855.8|175941.5|175851.5|11
1728468170000|2024-10-09 10:02:50|175941.6|175851.6|175950.4|175860.4|175950.8|175860.8|175941.6|175851.6|11
1728468180000|2024-10-09 10:03:00|175950.5|175860.5|175950.7|175860.7|175950.7|175860.7|175950.4|175860.4|7
1728468190000|2024-10-09 10:03:10|175950.6|175860.6|175955.6|175865.6|175956.2|175866.2|175950.6|175860.6|10
1728468200000|2024-10-09 10:03:20|175955.4|175865.4|175965.1|175875.1|175965.1|175875.1|175955.4|175865.4|10
1728468210000|2024-10-09 10:03:30|175964.9|175874.9|175968.1|175878.1|175969.5|175879.5|175964.9|175874.9|12
1728468220000|2024-10-09 10:03:40|175971.1|175881.1|175988.7|175898.7|175991.7|175901.7|175971.1|175881.1|17
1728468230000|2024-10-09 10:03:50|175988.5|175898.5|175985.4|175895.4|175989.9|175899.9|175976.7|175886.7|17
1728468240000|2024-10-09 10:04:00|175987.2|175897.2|175990.3|175900.3|175994|175904|175985.3|175895.3|13
1728468250000|2024-10-09 10:04:10|175990.2|175900.2|175991.1|175901.1|175993.2|175903.2|175990.2|175900.2|8
1728468260000|2024-10-09 10:04:20|175990.9|175900.9|175999.6|175909.6|176006.6|175916.6|175990.9|175900.9|15
1728468270000|2024-10-09 10:04:30|175998.8|175908.8|175999.6|175909.6|175999.7|175909.7|175998.8|175908.8|7
1728468280000|2024-10-09 10:04:40|175999.4|175909.4|175999.9|175909.9|176004.6|175914.6|175999.4|175909.4|5
1728468290000|2024-10-09 10:04:50|175998.9|175908.9|175999.1|175909.1|176000|175910|175998.9|175908.9|7
1728468300000|2024-10-09 10:05:00|175999|175909|175976|175886|175999|175909|175974|175884|12
1728468310000|2024-10-09 10:05:10|175973.5|175883.5|175955.9|175865.9|175976.4|175886.4|175955.9|175865.9|15
1728468320000|2024-10-09 10:05:20|175955|175865|175929.4|175839.4|175955.4|175865.4|175924.1|175834.1|12
1728468330000|2024-10-09 10:05:30|175928.7|175838.7|175925.9|175835.9|175928.8|175838.8|175925.6|175835.6|9
1728468340000|2024-10-09 10:05:40|175914|175824|175872.3|175782.3|175914|175824|175867.3|175777.3|20
1728468350000|2024-10-09 10:05:50|175874.5|175784.5|175874.5|175784.5|175878.3|175788.3|175868.6|175778.6|12
1728468360000|2024-10-09 10:06:00|175873.7|175783.7|175872.8|175782.8|175873.7|175783.7|175868.5|175778.5|8
1728468370000|2024-10-09 10:06:10|175872.6|175782.6|175869.9|175779.9|175872.6|175782.6|175868.6|175778.6|9
1728468380000|2024-10-09 10:06:20|175870|175780|175872.5|175782.5|175872.5|175782.5|175870|175780|5
1728468390000|2024-10-09 10:06:30|175873|175783|175856.2|175766.2|175876.1|175786.1|175856.2|175766.2|13
1728468400000|2024-10-09 10:06:40|175862.7|175772.7|175870|175780|175874.4|175784.4|175862.7|175772.7|10
1728468410000|2024-10-09 10:06:50|175874|175784|175868.1|175778.1|175874|175784|175864.6|175774.6|8
1728468420000|2024-10-09 10:07:00|175863.4|175773.4|175866.1|175776.1|175867.8|175777.8|175861.5|175771.5|5
1728468430000|2024-10-09 10:07:10|175866|175776|175864.1|175774.1|175866|175776|175864.1|175774.1|2
1728468440000|2024-10-09 10:07:20|175863.6|175773.6|175866.7|175776.7|175871.3|175781.3|175863.5|175773.5|6
1728468450000|2024-10-09 10:07:30|175864.6|175774.6|175835.6|175745.6|175864.6|175774.6|175833.7|175743.7|18
1728468460000|2024-10-09 10:07:40|175837.1|175747.1|175828.7|175738.7|175839.1|175749.1|175826.8|175736.8|9
1728468470000|2024-10-09 10:07:50|175828.6|175738.6|175828.5|175738.5|175830.8|175740.8|175828.5|175738.5|5
1728468480000|2024-10-09 10:08:00|175827.7|175737.7|175826.7|175736.7|175827.7|175737.7|175826.7|175736.7|3
1728468490000|2024-10-09 10:08:10|175826.6|175736.6|175826.6|175736.6|175826.6|175736.6|175826.6|175736.6|1
1728468500000|2024-10-09 10:08:20|175826.8|175736.8|175847.6|175757.6|175847.6|175757.6|175826.8|175736.8|11
1728468510000|2024-10-09 10:08:30|175847.8|175757.8|175848.1|175758.1|175848.1|175758.1|175847.8|175757.8|3
1728468520000|2024-10-09 10:08:40|175856.5|175766.5|175846.9|175756.9|175856.5|175766.5|175846.9|175756.9|6
1728468530000|2024-10-09 10:08:50|175846.4|175756.4|175846.3|175756.3|175846.4|175756.4|175846.3|175756.3|2
1728468540000|2024-10-09 10:09:00|175843.5|175753.5|175861.4|175771.4|175865.2|175775.2|175843.5|175753.5|12
1728468550000|2024-10-09 10:09:10|175863.8|175773.8|175860.1|175770.1|175863.8|175773.8|175860.1|175770.1|5
1728468560000|2024-10-09 10:09:20|175860|175770|175859.7|175769.7|175860|175770|175859.7|175769.7|3
1728468570000|2024-10-09 10:09:30|175859.8|175769.8|175883.1|175793.1|175886.7|175796.7|175859.8|175769.8|7
1728468580000|2024-10-09 10:09:40|175881.4|175791.4|175915.3|175825.3|175915.3|175825.3|175879.6|175789.6|13
1728468590000|2024-10-09 10:09:50|175896.8|175806.8|175916.1|175826.1|175918.5|175828.5|175896.8|175806.8|21
1728468600000|2024-10-09 10:10:00|175912.5|175822.5|175913.1|175823.1|175915.2|175825.2|175912.5|175822.5|8
1728468610000|2024-10-09 10:10:10|175912.9|175822.9|175917.4|175827.4|175917.4|175827.4|175903.9|175813.9|9
1728468620000|2024-10-09 10:10:20|175918|175828|175915.6|175825.6|175918|175828|175915.3|175825.3|5
1728468630000|2024-10-09 10:10:30|175915.8|175825.8|175921|175831|175921|175831|175912.7|175822.7|9
1728468640000|2024-10-09 10:10:40|175935.8|175845.8|175931.7|175841.7|175935.8|175845.8|175931.2|175841.2|8
1728468650000|2024-10-09 10:10:50|175932.2|175842.2|175942.3|175852.3|175952.3|175862.3|175931.8|175841.8|12
1728468660000|2024-10-09 10:11:00|175942.4|175852.4|175941.5|175851.5|175948.5|175858.5|175941|175851|11
1728468670000|2024-10-09 10:11:10|175941.4|175851.4|175944.8|175854.8|175947.1|175857.1|175941.3|175851.3|7
1728468680000|2024-10-09 10:11:20|175945.1|175855.1|175945|175855|175948.5|175858.5|175944.7|175854.7|10
1728468690000|2024-10-09 10:11:30|175945.1|175855.1|175944.8|175854.8|175949|175859|175944.6|175854.6|9
1728468700000|2024-10-09 10:11:40|175944.7|175854.7|175945.1|175855.1|175945.1|175855.1|175944.6|175854.6|7
1728468710000|2024-10-09 10:11:50|175945|175855|175944.9|175854.9|175945|175855|175944.9|175854.9|2
1728468720000|2024-10-09 10:12:00|175945|175855|175947.1|175857.1|175950.4|175860.4|175944.9|175854.9|5
1728468730000|2024-10-09 10:12:10|175947.2|175857.2|175947.2|175857.2|175947.2|175857.2|175947.2|175857.2|1
1728468740000|2024-10-09 10:12:20|175947.5|175857.5|175971.4|175881.4|175984.5|175894.5|175946.9|175856.9|15
1728468750000|2024-10-09 10:12:30|175971.9|175881.9|175981.8|175891.8|175981.8|175891.8|175971.9|175881.9|9
1728468760000|2024-10-09 10:12:40|175982.1|175892.1|175974.5|175884.5|175982.1|175892.1|175974.3|175884.3|8
1728468770000|2024-10-09 10:12:50|175983.9|175893.9|175989.8|175899.8|175990.5|175900.5|175980.5|175890.5|13
1728468780000|2024-10-09 10:13:00|175994.5|175904.5|176054.7|175964.7|176054.7|175964.7|175991.9|175901.9|15
1728468790000|2024-10-09 10:13:10|176052.6|175962.6|176042.4|175952.4|176052.6|175962.6|176037.2|175947.2|10
1728468800000|2024-10-09 10:13:20|176025.1|175935.1|176017.8|175927.8|176025.4|175935.4|176017.8|175927.8|18
1728468810000|2024-10-09 10:13:30|176018.2|175928.2|176019.3|175929.3|176023.3|175933.3|176016.3|175926.3|16
1728468820000|2024-10-09 10:13:40|176021.6|175931.6|176012.1|175922.1|176021.6|175931.6|176012.1|175922.1|12
1728468830000|2024-10-09 10:13:50|176009.1|175919.1|176009.6|175919.6|176011.4|175921.4|176007.4|175917.4|16
1728468840000|2024-10-09 10:14:00|176010.4|175920.4|175987.2|175897.2|176010.4|175920.4|175986.6|175896.6|11
1728468850000|2024-10-09 10:14:10|175985.8|175895.8|175969.1|175879.1|175985.8|175895.8|175969.1|175879.1|12
1728468860000|2024-10-09 10:14:20|175968.7|175878.7|175979|175889|175979|175889|175967.7|175877.7|10
1728468870000|2024-10-09 10:14:30|175973.3|175883.3|175949.5|175859.5|175982.6|175892.6|175949.5|175859.5|17
1728468880000|2024-10-09 10:14:40|175948.4|175858.4|175950.9|175860.9|175952.5|175862.5|175948.2|175858.2|13
1728468890000|2024-10-09 10:14:50|175950.4|175860.4|175947.4|175857.4|175952.8|175862.8|175947.2|175857.2|6
1728468900000|2024-10-09 10:15:00|175947.8|175857.8|175946.2|175856.2|175947.8|175857.8|175943.7|175853.7|10
1728468910000|2024-10-09 10:15:10|175946.1|175856.1|175942.2|175852.2|175946.6|175856.6|175938.8|175848.8|12
1728468920000|2024-10-09 10:15:20|175941.7|175851.7|175944|175854|175944.3|175854.3|175941.7|175851.7|6
1728468930000|2024-10-09 10:15:30|175944.3|175854.3|175943.9|175853.9|175946.5|175856.5|175943.9|175853.9|5
1728468940000|2024-10-09 10:15:40|175943.7|175853.7|175933.9|175843.9|175943.7|175853.7|175927|175837|11
1728468950000|2024-10-09 10:15:50|175934|175844|175929.2|175839.2|175934.1|175844.1|175929.2|175839.2|7
1728468960000|2024-10-09 10:16:00|175929.4|175839.4|175932|175842|175932.7|175842.7|175929|175839|6
1728468970000|2024-10-09 10:16:10|175931.7|175841.7|175926.9|175836.9|175931.7|175841.7|175926.9|175836.9|8
1728468980000|2024-10-09 10:16:20|175927.1|175837.1|175914.3|175824.3|175927.1|175837.1|175912.2|175822.2|11
1728468990000|2024-10-09 10:16:30|175916.6|175826.6|175911.8|175821.8|175916.6|175826.6|175906.4|175816.4|8
1728469000000|2024-10-09 10:16:40|175910|175820|175902|175812|175910|175820|175898.9|175808.9|7
1728469010000|2024-10-09 10:16:50|175901.7|175811.7|175902.7|175812.7|175902.7|175812.7|175899.5|175809.5|8
1728469020000|2024-10-09 10:17:00|175904.1|175814.1|175906|175816|175915.9|175825.9|175861.9|175771.9|20
1728469030000|2024-10-09 10:17:10|175905.6|175815.6|175904.9|175814.9|175905.6|175815.6|175904.9|175814.9|4
1728469040000|2024-10-09 10:17:20|175905.2|175815.2|175922|175832|175922|175832|175905.2|175815.2|14
1728469050000|2024-10-09 10:17:30|175934.8|175844.8|175941.7|175851.7|175945.9|175855.9|175933.1|175843.1|26
1728469060000|2024-10-09 10:17:40|175942.3|175852.3|175972.3|175882.3|175981.9|175891.9|175942.3|175852.3|13
1728469070000|2024-10-09 10:17:50|175972.2|175882.2|175945|175855|175972.8|175882.8|175938.7|175848.7|9
1728469080000|2024-10-09 10:18:00|175925.5|175835.5|175921|175831|175925.5|175835.5|175921|175831|5
1728469090000|2024-10-09 10:18:10|175920.8|175830.8|175923.9|175833.9|175923.9|175833.9|175920.8|175830.8|3
1728469100000|2024-10-09 10:18:20|175922.8|175832.8|175922.8|175832.8|175922.9|175832.9|175922.8|175832.8|3
1728469110000|2024-10-09 10:18:30|175922.9|175832.9|175922.9|175832.9|175922.9|175832.9|175921|175831|5
1728469120000|2024-10-09 10:18:40|175921.2|175831.2|175921.2|175831.2|175921.2|175831.2|175919.1|175829.1|4
1728469130000|2024-10-09 10:18:50|175921.3|175831.3|175921.2|175831.2|175921.3|175831.3|175921.2|175831.2|2
1728469140000|2024-10-09 10:19:00|175923.4|175833.4|175923.3|175833.3|175923.4|175833.4|175923.3|175833.3|2
1728469150000|2024-10-09 10:19:10|175923.4|175833.4|175923.4|175833.4|175923.4|175833.4|175923.3|175833.3|3
1728469160000|2024-10-09 10:19:20|175919.2|175829.2|175916.6|175826.6|175919.5|175829.5|175916.6|175826.6|5
1728469170000|2024-10-09 10:19:30|175918.6|175828.6|175916.9|175826.9|175921.1|175831.1|175916.9|175826.9|4
1728469180000|2024-10-09 10:19:40|175917|175827|175917|175827|175918.9|175828.9|175917|175827|6
1728469190000|2024-10-09 10:19:50|175916.8|175826.8|175919.1|175829.1|175921.4|175831.4|175916.8|175826.8|5
1728469200000|2024-10-09 10:20:00|175921.9|175831.9|175921|175831|175922.9|175832.9|175920.2|175830.2|8
1728469210000|2024-10-09 10:20:10|175921.1|175831.1|175947.1|175857.1|175957|175867|175921|175831|13
1728469220000|2024-10-09 10:20:20|175940.7|175850.7|175940.4|175850.4|175940.9|175850.9|175939.6|175849.6|8
1728469230000|2024-10-09 10:20:30|175941.8|175851.8|175942.6|175852.6|175942.6|175852.6|175941.8|175851.8|4
1728469240000|2024-10-09 10:20:40|175942.1|175852.1|175991.1|175901.1|175991.3|175901.3|175941.8|175851.8|10
1728469250000|2024-10-09 10:20:50|175991.3|175901.3|175997.9|175907.9|175998|175908|175991.2|175901.2|12
1728469260000|2024-10-09 10:21:00|175998.1|175908.1|176000.7|175910.7|176002.1|175912.1|175997.6|175907.6|12
1728469270000|2024-10-09 10:21:10|176000.4|175910.4|175999.2|175909.2|176004.9|175914.9|175999.2|175909.2|9
1728469280000|2024-10-09 10:21:20|175999.4|175909.4|176018|175928|176028.3|175938.3|175999.4|175909.4|13
1728469290000|2024-10-09 10:21:30|176017.5|175927.5|176017.3|175927.3|176017.5|175927.5|176017.2|175927.2|4
1728469300000|2024-10-09 10:21:40|176013.8|175923.8|176012.7|175922.7|176013.8|175923.8|176007.2|175917.2|12
1728469310000|2024-10-09 10:21:50|176012.5|175922.5|175990.2|175900.2|176012.5|175922.5|175990.2|175900.2|14
1728469320000|2024-10-09 10:22:00|175990.4|175900.4|175991.4|175901.4|175996.2|175906.2|175990.4|175900.4|10
1728469330000|2024-10-09 10:22:10|175991.6|175901.6|175995.8|175905.8|175999|175909|175991.4|175901.4|8
1728469340000|2024-10-09 10:22:20|175996|175906|175984.9|175894.9|175996|175906|175980.7|175890.7|13
1728469350000|2024-10-09 10:22:30|175984.5|175894.5|175981.4|175891.4|175984.5|175894.5|175971.2|175881.2|9
1728469360000|2024-10-09 10:22:40|175980.2|175890.2|175970.7|175880.7|175980.2|175890.2|175968.8|175878.8|7
1728469370000|2024-10-09 10:22:50|175971.8|175881.8|175981.5|175891.5|175981.5|175891.5|175971.8|175881.8|10
1728469380000|2024-10-09 10:23:00|175981.9|175891.9|175981.9|175891.9|175982.1|175892.1|175980.6|175890.6|6
1728469390000|2024-10-09 10:23:10|175982.1|175892.1|175982.3|175892.3|175982.9|175892.9|175981.1|175891.1|6
1728469400000|2024-10-09 10:23:20|175981.4|175891.4|175971|175881|175981.4|175891.4|175971|175881|6
1728469410000|2024-10-09 10:23:30|175970.9|175880.9|175973|175883|175986.6|175896.6|175970.7|175880.7|11
1728469420000|2024-10-09 10:23:40|175973.5|175883.5|175972.5|175882.5|175980.6|175890.6|175972.5|175882.5|11
1728469430000|2024-10-09 10:23:50|175972.1|175882.1|175972.5|175882.5|175972.6|175882.6|175972.1|175882.1|6
1728469440000|2024-10-09 10:24:00|175972.6|175882.6|175972.6|175882.6|175972.6|175882.6|175972|175882|5
1728469450000|2024-10-09 10:24:10|175972.5|175882.5|175970.6|175880.6|175972.5|175882.5|175963.9|175873.9|6
1728469460000|2024-10-09 10:24:20|175973.9|175883.9|175975.6|175885.6|175977.5|175887.5|175973.9|175883.9|5
1728469470000|2024-10-09 10:24:30|175972|175882|175971.8|175881.8|175972.9|175882.9|175971.8|175881.8|4
1728469480000|2024-10-09 10:24:40|175971.2|175881.2|175964.5|175874.5|175971.2|175881.2|175964.5|175874.5|6
1728469490000|2024-10-09 10:24:50|175963.9|175873.9|175949.8|175859.8|175963.9|175873.9|175945.4|175855.4|13
1728469500000|2024-10-09 10:25:00|175949.6|175859.6|175945.8|175855.8|175949.6|175859.6|175945.3|175855.3|7
1728469510000|2024-10-09 10:25:10|175945.9|175855.9|175945.7|175855.7|175946.3|175856.3|175945.4|175855.4|11
1728469520000|2024-10-09 10:25:20|175945.6|175855.6|175945.7|175855.7|175945.7|175855.7|175945.4|175855.4|3
1728469530000|2024-10-09 10:25:30|175945.3|175855.3|175938.8|175848.8|175945.5|175855.5|175938.8|175848.8|4
1728469540000|2024-10-09 10:25:40|175938.6|175848.6|175935.2|175845.2|175938.6|175848.6|175935|175845|10
1728469550000|2024-10-09 10:25:50|175935.9|175845.9|175933.9|175843.9|175944.6|175854.6|175931.2|175841.2|15
1728469560000|2024-10-09 10:26:00|175934|175844|175933.4|175843.4|175934.1|175844.1|175933.4|175843.4|10
1728469570000|2024-10-09 10:26:10|175933.6|175843.6|175933.6|175843.6|175933.8|175843.8|175933.2|175843.2|6
1728469580000|2024-10-09 10:26:20|175931.4|175841.4|175928.8|175838.8|175931.8|175841.8|175928.8|175838.8|5
1728469590000|2024-10-09 10:26:30|175929.6|175839.6|175929.6|175839.6|175929.6|175839.6|175929.3|175839.3|5
1728469600000|2024-10-09 10:26:40|175929.8|175839.8|175929.1|175839.1|175929.9|175839.9|175929.1|175839.1|6
1728469610000|2024-10-09 10:26:50|175929|175839|175933.8|175843.8|175933.8|175843.8|175924.6|175834.6|13
1728469620000|2024-10-09 10:27:00|175933|175843|175932.2|175842.2|175933.4|175843.4|175932.2|175842.2|4
1728469630000|2024-10-09 10:27:10|175932.6|175842.6|175932.9|175842.9|175933|175843|175932.6|175842.6|6
1728469640000|2024-10-09 10:27:20|175932.6|175842.6|175935.5|175845.5|175935.7|175845.7|175932.6|175842.6|7
1728469650000|2024-10-09 10:27:30|175935|175845|175936.7|175846.7|175936.7|175846.7|175933.7|175843.7|8
1728469660000|2024-10-09 10:27:40|175937.3|175847.3|175949.5|175859.5|175950.3|175860.3|175937.3|175847.3|11
1728469670000|2024-10-09 10:27:50|175949.7|175859.7|175949.7|175859.7|175949.7|175859.7|175949.5|175859.5|7
1728469680000|2024-10-09 10:28:00|175949.6|175859.6|175949.5|175859.5|175949.7|175859.7|175949.5|175859.5|5
1728469690000|2024-10-09 10:28:10|175949.3|175859.3|175950|175860|175950.3|175860.3|175949.2|175859.2|7
1728469700000|2024-10-09 10:28:20|175950.3|175860.3|175949.5|175859.5|175950.3|175860.3|175949.5|175859.5|2
1728469710000|2024-10-09 10:28:30|175950.5|175860.5|175949.2|175859.2|175954.6|175864.6|175949.1|175859.1|8
1728469720000|2024-10-09 10:28:40|175951.7|175861.7|175956.4|175866.4|175956.4|175866.4|175951.4|175861.4|7
1728469730000|2024-10-09 10:28:50|175952.7|175862.7|175952.6|175862.6|175952.7|175862.7|175952.5|175862.5|3
1728469740000|2024-10-09 10:29:00|175952.3|175862.3|175952.4|175862.4|175952.4|175862.4|175951.9|175861.9|4
1728469750000|2024-10-09 10:29:10|175952.7|175862.7|175952.5|175862.5|175952.7|175862.7|175952.5|175862.5|2
1728469760000|2024-10-09 10:29:20|175953.6|175863.6|175953.6|175863.6|175953.6|175863.6|175953.6|175863.6|1
1728469770000|2024-10-09 10:29:30|175953.7|175863.7|175945.8|175855.8|175953.7|175863.7|175945.8|175855.8|4
1728469780000|2024-10-09 10:29:40|175947.4|175857.4|175954.9|175864.9|175958.6|175868.6|175947.4|175857.4|9
1728469790000|2024-10-09 10:29:50|175955.2|175865.2|175973.9|175883.9|175981.3|175891.3|175954.9|175864.9|15
1728469800000|2024-10-09 10:30:00|175973.5|175883.5|175973.7|175883.7|175973.7|175883.7|175963.6|175873.6|13
1728469810000|2024-10-09 10:30:10|175973.8|175883.8|175973.9|175883.9|175973.9|175883.9|175972.2|175882.2|10
1728469820000|2024-10-09 10:30:20|175977.4|175887.4|175968.6|175878.6|175978.2|175888.2|175968.6|175878.6|9
1728469830000|2024-10-09 10:30:30|175972.3|175882.3|175972.2|175882.2|175972.3|175882.3|175966.7|175876.7|9
1728469840000|2024-10-09 10:30:40|175972.1|175882.1|175967.3|175877.3|175972.2|175882.2|175966.6|175876.6|10
1728469850000|2024-10-09 10:30:50|175967.2|175877.2|175977.9|175887.9|175977.9|175887.9|175967.2|175877.2|5
1728469860000|2024-10-09 10:31:00|175978.2|175888.2|175978.1|175888.1|175978.2|175888.2|175978.1|175888.1|2
1728469870000|2024-10-09 10:31:10|175978.3|175888.3|175978.5|175888.5|175978.6|175888.6|175978.3|175888.3|4
1728469880000|2024-10-09 10:31:20|175978.7|175888.7|175973.4|175883.4|175978.7|175888.7|175973.4|175883.4|2
1728469890000|2024-10-09 10:31:30|175973.6|175883.6|175973.2|175883.2|175973.6|175883.6|175973.2|175883.2|3
1728469900000|2024-10-09 10:31:40|175975.1|175885.1|175971.2|175881.2|175975.1|175885.1|175970.9|175880.9|11
1728469910000|2024-10-09 10:31:50|175970.9|175880.9|175976.1|175886.1|175977.4|175887.4|175970.9|175880.9|10
1728469920000|2024-10-09 10:32:00|175975.5|175885.5|175971.1|175881.1|175975.5|175885.5|175971.1|175881.1|8
1728469930000|2024-10-09 10:32:10|175970.7|175880.7|175971.1|175881.1|175971.2|175881.2|175970.7|175880.7|3
1728469940000|2024-10-09 10:32:20|175974.4|175884.4|175972.7|175882.7|175974.5|175884.5|175972.7|175882.7|4
1728469950000|2024-10-09 10:32:30|175973|175883|175971.5|175881.5|175973.8|175883.8|175971.5|175881.5|4
1728469960000|2024-10-09 10:32:40|175970.9|175880.9|175972.9|175882.9|175972.9|175882.9|175970.9|175880.9|2
1728469970000|2024-10-09 10:32:50|175971.9|175881.9|175967.7|175877.7|175971.9|175881.9|175967.4|175877.4|5
1728469980000|2024-10-09 10:33:00|175967.9|175877.9|175969.9|175879.9|175969.9|175879.9|175967.7|175877.7|5
1728469990000|2024-10-09 10:33:10|175972.7|175882.7|175972.5|175882.5|175972.7|175882.7|175968.8|175878.8|11
1728470000000|2024-10-09 10:33:20|175972.4|175882.4|175960.8|175870.8|175972.4|175882.4|175960.8|175870.8|11
1728470010000|2024-10-09 10:33:30|175961.5|175871.5|175977.9|175887.9|175977.9|175887.9|175951|175861|11
1728470020000|2024-10-09 10:33:40|175978|175888|175972.2|175882.2|175978.1|175888.1|175972.2|175882.2|6
1728470030000|2024-10-09 10:33:50|175973.6|175883.6|175973|175883|175973.7|175883.7|175970|175880|7
1728470040000|2024-10-09 10:34:00|175973.1|175883.1|176002|175912|176002|175912|175973.1|175883.1|6
1728470050000|2024-10-09 10:34:10|176001.8|175911.8|176001.7|175911.7|176001.8|175911.8|175997.7|175907.7|5
1728470060000|2024-10-09 10:34:20|176002.1|175912.1|176007|175917|176007|175917|176000.3|175910.3|7
1728470070000|2024-10-09 10:34:30|176007.5|175917.5|176008.2|175918.2|176008.2|175918.2|176007.5|175917.5|2
1728470080000|2024-10-09 10:34:40|176008.3|175918.3|176008.3|175918.3|176008.3|175918.3|176008.3|175918.3|1
1728470090000|2024-10-09 10:34:50|176008.4|175918.4|176049.8|175959.8|176050|175960|176008.4|175918.4|9
1728470100000|2024-10-09 10:35:00|176051|175961|176058.5|175968.5|176062.3|175972.3|176051|175961|10
1728470110000|2024-10-09 10:35:10|176057.7|175967.7|176041.9|175951.9|176062.1|175972.1|176039.2|175949.2|13
1728470120000|2024-10-09 10:35:20|176042.1|175952.1|176036.3|175946.3|176042.1|175952.1|176036.3|175946.3|5
1728470130000|2024-10-09 10:35:30|176036.1|175946.1|176036.2|175946.2|176036.5|175946.5|176036.1|175946.1|4
1728470140000|2024-10-09 10:35:40|176038.5|175948.5|176068.7|175978.7|176073.6|175983.6|176038.5|175948.5|10
1728470150000|2024-10-09 10:35:50|176063.7|175973.7|176048|175958|176063.7|175973.7|176048|175958|11
1728470160000|2024-10-09 10:36:00|176048.5|175958.5|176050.8|175960.8|176053|175963|176048.2|175958.2|9
1728470170000|2024-10-09 10:36:10|176050.2|175960.2|176049.5|175959.5|176050.2|175960.2|176049.5|175959.5|2
1728470180000|2024-10-09 10:36:20|176044.9|175954.9|176029.9|175939.9|176044.9|175954.9|176029.9|175939.9|8
1728470190000|2024-10-09 10:36:30|176031.3|175941.3|176029.9|175939.9|176031.7|175941.7|176029.7|175939.7|7
1728470200000|2024-10-09 10:36:40|176032.5|175942.5|176033.6|175943.6|176037.8|175947.8|176032.5|175942.5|13
1728470210000|2024-10-09 10:36:50|176033.8|175943.8|176018.8|175928.8|176033.8|175943.8|176018.8|175928.8|15
1728470220000|2024-10-09 10:37:00|176018.7|175928.7|176017.8|175927.8|176020.9|175930.9|176017.4|175927.4|9
1728470230000|2024-10-09 10:37:10|176018.3|175928.3|175993.3|175903.3|176022.6|175932.6|175972.2|175882.2|15
1728470240000|2024-10-09 10:37:20|175995|175905|175991.8|175901.8|175995|175905|175990.7|175900.7|11
1728470250000|2024-10-09 10:37:30|175991.6|175901.6|175988.9|175898.9|175994.9|175904.9|175987.9|175897.9|14
1728470260000|2024-10-09 10:37:40|175988.6|175898.6|175981.3|175891.3|175988.6|175898.6|175981.3|175891.3|6
1728470270000|2024-10-09 10:37:50|175981.2|175891.2|175987.8|175897.8|175988|175898|175979.4|175889.4|11
1728470280000|2024-10-09 10:38:00|175988|175898|175987.7|175897.7|175988.1|175898.1|175984.9|175894.9|10
1728470290000|2024-10-09 10:38:10|175986.2|175896.2|175986.1|175896.1|175986.2|175896.2|175985.9|175895.9|4
1728470300000|2024-10-09 10:38:20|175987|175897|175988.3|175898.3|175988.4|175898.4|175987|175897|4
1728470310000|2024-10-09 10:38:30|175988.4|175898.4|175988.5|175898.5|175988.7|175898.7|175986.1|175896.1|5
1728470320000|2024-10-09 10:38:40|175988.4|175898.4|175988.3|175898.3|175988.4|175898.4|175988.3|175898.3|2
1728470330000|2024-10-09 10:38:50|175988.4|175898.4|175988.4|175898.4|175988.4|175898.4|175988.4|175898.4|1
1728470340000|2024-10-09 10:39:00|175988.5|175898.5|175987.4|175897.4|175988.8|175898.8|175984.3|175894.3|9
1728470350000|2024-10-09 10:39:10|175987.3|175897.3|175984.7|175894.7|175987.4|175897.4|175981.9|175891.9|9
1728470360000|2024-10-09 10:39:20|175984.8|175894.8|175986.9|175896.9|175986.9|175896.9|175984.8|175894.8|7
1728470370000|2024-10-09 10:39:30|175986.8|175896.8|175989.8|175899.8|175989.8|175899.8|175986.8|175896.8|8
1728470380000|2024-10-09 10:39:40|175989.9|175899.9|175999.3|175909.3|175999.3|175909.3|175989.9|175899.9|11
1728470390000|2024-10-09 10:39:50|175999.2|175909.2|176047|175957|176047|175957|175999.2|175909.2|14
1728470400000|2024-10-09 10:40:00|176044.3|175954.3|176069.8|175979.8|176069.8|175979.8|176037.1|175947.1|13
1728470410000|2024-10-09 10:40:10|176067.2|175977.2|176073|175983|176073|175983|176067.2|175977.2|12
1728470420000|2024-10-09 10:40:20|176073.3|175983.3|176072.7|175982.7|176073.3|175983.3|176072.7|175982.7|2
1728470430000|2024-10-09 10:40:30|176072.3|175982.3|176072.1|175982.1|176072.3|175982.3|176069.1|175979.1|4
1728470440000|2024-10-09 10:40:40|176072.7|175982.7|176072.1|175982.1|176072.7|175982.7|176072|175982|7
1728470450000|2024-10-09 10:40:50|176072.2|175982.2|176062.5|175972.5|176072.2|175982.2|176062.5|175972.5|11
1728470460000|2024-10-09 10:41:00|176063.1|175973.1|176070.3|175980.3|176070.7|175980.7|176063.1|175973.1|9
1728470470000|2024-10-09 10:41:10|176070.4|175980.4|176065.9|175975.9|176070.5|175980.5|176065.9|175975.9|9
1728470480000|2024-10-09 10:41:20|176066.1|175976.1|176062.8|175972.8|176066.1|175976.1|176060.6|175970.6|12
1728470490000|2024-10-09 10:41:30|176062.7|175972.7|176062.8|175972.8|176063.1|175973.1|176062.7|175972.7|6
1728470500000|2024-10-09 10:41:40|176062.6|175972.6|176053.7|175963.7|176076|175986|176051.9|175961.9|9
1728470510000|2024-10-09 10:41:50|176053.5|175963.5|176045.4|175955.4|176053.5|175963.5|176044.9|175954.9|8
1728470520000|2024-10-09 10:42:00|176045.5|175955.5|176066.4|175976.4|176068.1|175978.1|176041.5|175951.5|13
1728470530000|2024-10-09 10:42:10|176066.5|175976.5|176063.1|175973.1|176066.5|175976.5|176063.1|175973.1|8
1728470540000|2024-10-09 10:42:20|176062.9|175972.9|176062.8|175972.8|176062.9|175972.9|176062.8|175972.8|2
1728470550000|2024-10-09 10:42:30|176059.2|175969.2|176059.2|175969.2|176059.2|175969.2|176059.2|175969.2|1
1728470560000|2024-10-09 10:42:40|176058.5|175968.5|176057.6|175967.6|176060.2|175970.2|176055.7|175965.7|7
1728470570000|2024-10-09 10:42:50|176057.2|175967.2|176059.9|175969.9|176059.9|175969.9|176057.2|175967.2|7
1728470580000|2024-10-09 10:43:00|176059.7|175969.7|176059.2|175969.2|176060|175970|176055.4|175965.4|8
1728470590000|2024-10-09 10:43:10|176059.4|175969.4|176059.9|175969.9|176059.9|175969.9|176059.3|175969.3|6
1728470600000|2024-10-09 10:43:20|176060.3|175970.3|176062.9|175972.9|176063.5|175973.5|176060.1|175970.1|8
1728470610000|2024-10-09 10:43:30|176060.1|175970.1|176060|175970|176060.1|175970.1|176060|175970|2
1728470620000|2024-10-09 10:43:40|176060.1|175970.1|176059.9|175969.9|176060.1|175970.1|176059.9|175969.9|2
1728470630000|2024-10-09 10:43:50|176057|175967|176060.1|175970.1|176060.1|175970.1|176057|175967|3
1728470640000|2024-10-09 10:44:00|176060.2|175970.2|176054.2|175964.2|176060.2|175970.2|176054.2|175964.2|3
1728470650000|2024-10-09 10:44:10|176054.4|175964.4|176058.2|175968.2|176058.2|175968.2|176054.4|175964.4|6
1728470660000|2024-10-09 10:44:20|176058.5|175968.5|176060.4|175970.4|176060.6|175970.6|176058.5|175968.5|7
1728470670000|2024-10-09 10:44:30|176060.5|175970.5|176074.6|175984.6|176074.7|175984.7|176060.5|175970.5|9
1728470680000|2024-10-09 10:44:40|176074.4|175984.4|176073.6|175983.6|176074.4|175984.4|176073.6|175983.6|3
1728470690000|2024-10-09 10:44:50|176073.7|175983.7|176080.7|175990.7|176080.7|175990.7|176073.6|175983.6|5
1728470700000|2024-10-09 10:45:00|176081|175991|176083.2|175993.2|176083.3|175993.3|176081|175991|4
1728470710000|2024-10-09 10:45:10|176083.3|175993.3|176067.5|175977.5|176083.3|175993.3|176067.3|175977.3|5
1728470720000|2024-10-09 10:45:20|176067.4|175977.4|176067.3|175977.3|176067.4|175977.4|176067.2|175977.2|4
1728470730000|2024-10-09 10:45:30|176067.4|175977.4|176073.2|175983.2|176073.2|175983.2|176067.4|175977.4|7
1728470740000|2024-10-09 10:45:40|176073.6|175983.6|176074.4|175984.4|176074.4|175984.4|176073.6|175983.6|3
1728470750000|2024-10-09 10:45:50|176074.6|175984.6|176077.3|175987.3|176077.3|175987.3|176074.3|175984.3|7
1728470760000|2024-10-09 10:46:00|176076.9|175986.9|176076.7|175986.7|176076.9|175986.9|176076.7|175986.7|5
1728470770000|2024-10-09 10:46:10|176076.6|175986.6|176081.3|175991.3|176081.9|175991.9|176076.6|175986.6|8
1728470780000|2024-10-09 10:46:20|176081.8|175991.8|176075.4|175985.4|176081.8|175991.8|176075.4|175985.4|9
1728470790000|2024-10-09 10:46:30|176073.3|175983.3|176080.4|175990.4|176081.2|175991.2|176073.3|175983.3|8
1728470800000|2024-10-09 10:46:40|176080.3|175990.3|176064.4|175974.4|176080.6|175990.6|176063.3|175973.3|11
1728470810000|2024-10-09 10:46:50|176067|175977|176082.2|175992.2|176097.5|176007.5|176067|175977|7
1728470820000|2024-10-09 10:47:00|176072.9|175982.9|176071.7|175981.7|176072.9|175982.9|176071.6|175981.6|4
1728470830000|2024-10-09 10:47:10|176072.6|175982.6|176072.6|175982.6|176072.6|175982.6|176072.6|175982.6|1
1728470840000|2024-10-09 10:47:20|176071.6|175981.6|176070.2|175980.2|176071.6|175981.6|176070.2|175980.2|4
1728470850000|2024-10-09 10:47:30|176070.4|175980.4|176077.2|175987.2|176077.2|175987.2|176070.3|175980.3|3
1728470860000|2024-10-09 10:47:40|176075.7|175985.7|176076|175986|176076|175986|176075.7|175985.7|5
1728470870000|2024-10-09 10:47:50|176076.2|175986.2|176077.6|175987.6|176077.6|175987.6|176076.2|175986.2|2
1728470880000|2024-10-09 10:48:00|176078.2|175988.2|176090|176000|176098.5|176008.5|176072.6|175982.6|12
1728470890000|2024-10-09 10:48:10|176091.2|176001.2|176099|176009|176101.4|176011.4|176091.2|176001.2|13
1728470900000|2024-10-09 10:48:20|176098.8|176008.8|176094.8|176004.8|176100.4|176010.4|176094.8|176004.8|5
1728470910000|2024-10-09 10:48:30|176096|176006|176094.5|176004.5|176098.7|176008.7|176094.4|176004.4|7
1728470920000|2024-10-09 10:48:40|176094.3|176004.3|176094.3|176004.3|176094.9|176004.9|176093.7|176003.7|5
1728470930000|2024-10-09 10:48:50|176094.1|176004.1|176092.9|176002.9|176094.3|176004.3|176091.1|176001.1|8
1728470940000|2024-10-09 10:49:00|176092.7|176002.7|176092.3|176002.3|176092.7|176002.7|176091.1|176001.1|7
1728470950000|2024-10-09 10:49:10|176092.9|176002.9|176136.9|176046.9|176136.9|176046.9|176092.9|176002.9|14
1728470960000|2024-10-09 10:49:20|176138.2|176048.2|176164.8|176074.8|176203.7|176113.7|176138.2|176048.2|26
1728470970000|2024-10-09 10:49:30|176167|176077|176172.8|176082.8|176180.1|176090.1|176167|176077|19
1728470980000|2024-10-09 10:49:40|176161.9|176071.9|176181.5|176091.5|176195.7|176105.7|176161|176071|15
1728470990000|2024-10-09 10:49:50|176181.4|176091.4|176191.4|176101.4|176192.9|176102.9|176177.2|176087.2|17
1728471000000|2024-10-09 10:50:00|176193.3|176103.3|176172.6|176082.6|176193.3|176103.3|176168.7|176078.7|19
1728471010000|2024-10-09 10:50:10|176173.3|176083.3|176178.9|176088.9|176181|176091|176172.6|176082.6|15
1728471020000|2024-10-09 10:50:20|176180.2|176090.2|176178.8|176088.8|176183.9|176093.9|176177.6|176087.6|18
1728471030000|2024-10-09 10:50:30|176178.1|176088.1|176194.6|176104.6|176196.2|176106.2|176178.1|176088.1|12
1728471040000|2024-10-09 10:50:40|176194.4|176104.4|176192.2|176102.2|176194.4|176104.4|176192.2|176102.2|7
1728471050000|2024-10-09 10:50:50|176193.3|176103.3|176189.6|176099.6|176193.3|176103.3|176188|176098|11
1728471060000|2024-10-09 10:51:00|176189.9|176099.9|176197.8|176107.8|176197.9|176107.9|176189.8|176099.8|7
1728471070000|2024-10-09 10:51:10|176196.8|176106.8|176198.2|176108.2|176200.6|176110.6|176194.5|176104.5|19
1728471080000|2024-10-09 10:51:20|176196.7|176106.7|176202.9|176112.9|176202.9|176112.9|176196.7|176106.7|9
1728471090000|2024-10-09 10:51:30|176202.2|176112.2|176214.8|176124.8|176220.1|176130.1|176202.2|176112.2|13
1728471100000|2024-10-09 10:51:40|176213|176123|176214.4|176124.4|176216.5|176126.5|176213|176123|10
1728471110000|2024-10-09 10:51:50|176214|176124|176178.3|176088.3|176214|176124|176171.9|176081.9|18
1728471120000|2024-10-09 10:52:00|176185.1|176095.1|176199.2|176109.2|176199.2|176109.2|176182.6|176092.6|16
1728471130000|2024-10-09 10:52:10|176199.5|176109.5|176199|176109|176199.5|176109.5|176199|176109|5
1728471140000|2024-10-09 10:52:20|176202|176112|176217.3|176127.3|176221.9|176131.9|176202|176112|16
1728471150000|2024-10-09 10:52:30|176217.5|176127.5|176220.1|176130.1|176220.4|176130.4|176217.4|176127.4|9
1728471160000|2024-10-09 10:52:40|176220|176130|176216.8|176126.8|176220|176130|176216.7|176126.7|11
1728471170000|2024-10-09 10:52:50|176217|176127|176215.9|176125.9|176217.1|176127.1|176215.9|176125.9|11
1728471180000|2024-10-09 10:53:00|176215.8|176125.8|176215.9|176125.9|176216.3|176126.3|176214.9|176124.9|10
1728471190000|2024-10-09 10:53:10|176212.4|176122.4|176212|176122|176212.9|176122.9|176211.9|176121.9|10
1728471200000|2024-10-09 10:53:20|176210.9|176120.9|176216.4|176126.4|176220.6|176130.6|176210.9|176120.9|16
1728471210000|2024-10-09 10:53:30|176216.8|176126.8|176216.9|176126.9|176221.1|176131.1|176213.6|176123.6|15
1728471220000|2024-10-09 10:53:40|176216.7|176126.7|176212.5|176122.5|176219.8|176129.8|176212.3|176122.3|20
1728471230000|2024-10-09 10:53:50|176212.4|176122.4|176211.4|176121.4|176212.6|176122.6|176211.3|176121.3|11
1728471240000|2024-10-09 10:54:00|176211.5|176121.5|176208.3|176118.3|176212.6|176122.6|176208.2|176118.2|14
1728471250000|2024-10-09 10:54:10|176208.2|176118.2|176209|176119|176211.1|176121.1|176207.5|176117.5|13
1728471260000|2024-10-09 10:54:20|176206.9|176116.9|176209.5|176119.5|176211.5|176121.5|176206.7|176116.7|15
1728471270000|2024-10-09 10:54:30|176209.3|176119.3|176209.6|176119.6|176211.5|176121.5|176208.1|176118.1|13
1728471280000|2024-10-09 10:54:40|176209.8|176119.8|176210.9|176120.9|176211.5|176121.5|176209.6|176119.6|14
1728471290000|2024-10-09 10:54:50|176211.3|176121.3|176211.3|176121.3|176211.5|176121.5|176211|176121|8
1728471300000|2024-10-09 10:55:00|176213|176123|176212.5|176122.5|176213|176123|176211.8|176121.8|12
1728471310000|2024-10-09 10:55:10|176211.6|176121.6|176209.6|176119.6|176211.6|176121.6|176209.6|176119.6|3
1728471320000|2024-10-09 10:55:20|176209.1|176119.1|176210.2|176120.2|176211.9|176121.9|176209.1|176119.1|9
1728471330000|2024-10-09 10:55:30|176209.7|176119.7|176198.6|176108.6|176210.2|176120.2|176198.5|176108.5|12
1728471340000|2024-10-09 10:55:40|176198.7|176108.7|176196.8|176106.8|176198.7|176108.7|176196.8|176106.8|3
1728471350000|2024-10-09 10:55:50|176196.5|176106.5|176196.6|176106.6|176198.2|176108.2|176194.9|176104.9|8
1728471360000|2024-10-09 10:56:00|176198.3|176108.3|176193.7|176103.7|176198.3|176108.3|176193.6|176103.6|8
1728471370000|2024-10-09 10:56:10|176193.6|176103.6|176199|176109|176199|176109|176193.1|176103.1|11
1728471380000|2024-10-09 10:56:20|176198.6|176108.6|176196.6|176106.6|176199.2|176109.2|176196.6|176106.6|8
1728471390000|2024-10-09 10:56:30|176196.2|176106.2|176215.4|176125.4|176215.4|176125.4|176196.2|176106.2|11
1728471400000|2024-10-09 10:56:40|176216.5|176126.5|176215.8|176125.8|176216.5|176126.5|176215.1|176125.1|15
1728471410000|2024-10-09 10:56:50|176216|176126|176210.9|176120.9|176216|176126|176210.5|176120.5|19
1728471420000|2024-10-09 10:57:00|176210.8|176120.8|176210.3|176120.3|176212.1|176122.1|176209.3|176119.3|13
1728471430000|2024-10-09 10:57:10|176210|176120|176208.3|176118.3|176212|176122|176208.3|176118.3|22
1728471440000|2024-10-09 10:57:20|176208.7|176118.7|176208.9|176118.9|176209.2|176119.2|176207.5|176117.5|14
1728471450000|2024-10-09 10:57:30|176209|176119|176209.8|176119.8|176212.4|176122.4|176208.4|176118.4|16
1728471460000|2024-10-09 10:57:40|176209.9|176119.9|176208.6|176118.6|176210.2|176120.2|176207.4|176117.4|14
1728471470000|2024-10-09 10:57:50|176209.8|176119.8|176207.8|176117.8|176209.8|176119.8|176207.5|176117.5|20
1728471480000|2024-10-09 10:58:00|176208.8|176118.8|176210.5|176120.5|176218.2|176128.2|176203.6|176113.6|22
1728471490000|2024-10-09 10:58:10|176210.8|176120.8|176211.6|176121.6|176212.1|176122.1|176210.6|176120.6|21
1728471500000|2024-10-09 10:58:20|176211.2|176121.2|176210.9|176120.9|176211.4|176121.4|176209.2|176119.2|16
1728471510000|2024-10-09 10:58:30|176210.7|176120.7|176212.2|176122.2|176212.2|176122.2|176209.4|176119.4|17
1728471520000|2024-10-09 10:58:40|176212.3|176122.3|176211.8|176121.8|176214.6|176124.6|176210.4|176120.4|20
1728471530000|2024-10-09 10:58:50|176211.7|176121.7|176210.6|176120.6|176212.7|176122.7|176210.6|176120.6|16
1728471540000|2024-10-09 10:59:00|176210.9|176120.9|176211.8|176121.8|176212.9|176122.9|176210.3|176120.3|18
1728471550000|2024-10-09 10:59:10|176212.1|176122.1|176211.9|176121.9|176213.7|176123.7|176209.5|176119.5|23
1728471560000|2024-10-09 10:59:20|176212.2|176122.2|176209.1|176119.1|176217.1|176127.1|176207.3|176117.3|16
1728471570000|2024-10-09 10:59:30|176208.5|176118.5|176215.6|176125.6|176215.6|176125.6|176208.2|176118.2|34
1728471580000|2024-10-09 10:59:40|176213.4|176123.4|176214.1|176124.1|176217.8|176127.8|176210|176120|22
1728471590000|2024-10-09 10:59:50|176214|176124|176209.9|176119.9|176217.2|176127.2|176209.9|176119.9|21
1728471600000|2024-10-09 11:00:00|176207.5|176117.5|176203.2|176113.2|176207.5|176117.5|176203.1|176113.1|9
1728471610000|2024-10-09 11:00:10|176203.4|176113.4|176203.9|176113.9|176204.1|176114.1|176203.2|176113.2|8
1728471620000|2024-10-09 11:00:20|176204.1|176114.1|176205.3|176115.3|176205.5|176115.5|176203.9|176113.9|6
1728471630000|2024-10-09 11:00:30|176201.4|176111.4|176200.4|176110.4|176201.4|176111.4|176199.9|176109.9|5
1728471640000|2024-10-09 11:00:40|176200.6|176110.6|176201.5|176111.5|176201.5|176111.5|176197.7|176107.7|9
1728471650000|2024-10-09 11:00:50|176201.7|176111.7|176201.4|176111.4|176203.6|176113.6|176201.4|176111.4|9
1728471660000|2024-10-09 11:01:00|176201.9|176111.9|176201.2|176111.2|176202.7|176112.7|176193.2|176103.2|15
1728471670000|2024-10-09 11:01:10|176200.8|176110.8|176206.4|176116.4|176210.2|176120.2|176200.8|176110.8|16
1728471680000|2024-10-09 11:01:20|176205.8|176115.8|176205.7|176115.7|176206.1|176116.1|176205.3|176115.3|11
1728471690000|2024-10-09 11:01:30|176205.3|176115.3|176205.5|176115.5|176206|176116|176205.3|176115.3|8
1728471700000|2024-10-09 11:01:40|176205.7|176115.7|176204.8|176114.8|176208.3|176118.3|176204.8|176114.8|12
1728471710000|2024-10-09 11:01:50|176204.9|176114.9|176213.6|176123.6|176214.8|176124.8|176204.9|176114.9|21
1728471720000|2024-10-09 11:02:00|176210.9|176120.9|176218|176128|176218.6|176128.6|176210.9|176120.9|18
1728471730000|2024-10-09 11:02:10|176218.4|176128.4|176214|176124|176219.5|176129.5|176213.5|176123.5|14
1728471740000|2024-10-09 11:02:20|176213.8|176123.8|176215.1|176125.1|176217.7|176127.7|176213.8|176123.8|17
1728471750000|2024-10-09 11:02:30|176215.6|176125.6|176216.2|176126.2|176220|176130|176213.9|176123.9|12
1728471760000|2024-10-09 11:02:40|176218|176128|176236.4|176146.4|176251.3|176161.3|176215.5|176125.5|10
1728471770000|2024-10-09 11:02:50|176235.3|176145.3|176222.1|176132.1|176235.3|176145.3|176222.1|176132.1|8
1728471780000|2024-10-09 11:03:00|176221.8|176131.8|176220.9|176130.9|176221.8|176131.8|176220.9|176130.9|4
1728471790000|2024-10-09 11:03:10|176221.2|176131.2|176220.1|176130.1|176222.4|176132.4|176219.8|176129.8|9
1728471800000|2024-10-09 11:03:20|176216.9|176126.9|176217|176127|176217|176127|176213.2|176123.2|11
1728471810000|2024-10-09 11:03:30|176217.2|176127.2|176217.2|176127.2|176217.4|176127.4|176217.2|176127.2|3
1728471820000|2024-10-09 11:03:40|176217.7|176127.7|176217.8|176127.8|176219.3|176129.3|176217.7|176127.7|10
1728471830000|2024-10-09 11:03:50|176217.7|176127.7|176217.3|176127.3|176218|176128|176217.1|176127.1|8
1728471840000|2024-10-09 11:04:00|176217.5|176127.5|176224.5|176134.5|176224.5|176134.5|176217.5|176127.5|7
1728471850000|2024-10-09 11:04:10|176225.8|176135.8|176233.3|176143.3|176233.3|176143.3|176225.7|176135.7|11
1728471860000|2024-10-09 11:04:20|176232.9|176142.9|176233.4|176143.4|176233.5|176143.5|176232.9|176142.9|3
1728471870000|2024-10-09 11:04:30|176236|176146|176274.7|176184.7|176274.7|176184.7|176231.7|176141.7|18
1728471880000|2024-10-09 11:04:40|176278.4|176188.4|176243|176153|176278.4|176188.4|176241.6|176151.6|17
1728471890000|2024-10-09 11:04:50|176241|176151|176266.1|176176.1|176270.5|176180.5|176241|176151|16
1728471900000|2024-10-09 11:05:00|176267|176177|176267.2|176177.2|176267.2|176177.2|176266.1|176176.1|9
1728471910000|2024-10-09 11:05:10|176264.9|176174.9|176264.4|176174.4|176268.3|176178.3|176259.3|176169.3|10
1728471920000|2024-10-09 11:05:20|176264.5|176174.5|176268|176178|176268|176178|176262.5|176172.5|15
1728471930000|2024-10-09 11:05:30|176267|176177|176270|176180|176270|176180|176267|176177|11
1728471940000|2024-10-09 11:05:40|176269.2|176179.2|176242.9|176152.9|176269.8|176179.8|176237.2|176147.2|12
1728471950000|2024-10-09 11:05:50|176245.1|176155.1|176245.1|176155.1|176246.5|176156.5|176243.5|176153.5|9
1728471960000|2024-10-09 11:06:00|176245.2|176155.2|176242.3|176152.3|176245.2|176155.2|176242.3|176152.3|3
1728471970000|2024-10-09 11:06:10|176241.9|176151.9|176241.5|176151.5|176241.9|176151.9|176240.6|176150.6|8
1728471980000|2024-10-09 11:06:20|176239.9|176149.9|176245.1|176155.1|176245.1|176155.1|176239.9|176149.9|3
1728471990000|2024-10-09 11:06:30|176245|176155|176239.1|176149.1|176245.1|176155.1|176235.9|176145.9|10
1728472000000|2024-10-09 11:06:40|176238.6|176148.6|176238.4|176148.4|176238.9|176148.9|176237.9|176147.9|6
1728472010000|2024-10-09 11:06:50|176238.2|176148.2|176232.9|176142.9|176239.8|176149.8|176232.9|176142.9|8
1728472020000|2024-10-09 11:07:00|176233.2|176143.2|176232.4|176142.4|176236.7|176146.7|176232.4|176142.4|9
1728472030000|2024-10-09 11:07:10|176233.1|176143.1|176234|176144|176234.1|176144.1|176232.2|176142.2|9
1728472040000|2024-10-09 11:07:20|176230.7|176140.7|176229.3|176139.3|176230.7|176140.7|176229.3|176139.3|3
1728472050000|2024-10-09 11:07:30|176229.2|176139.2|176228.7|176138.7|176229.3|176139.3|176228.5|176138.5|5
1728472060000|2024-10-09 11:07:40|176227.9|176137.9|176227.9|176137.9|176228.3|176138.3|176227.3|176137.3|9
1728472070000|2024-10-09 11:07:50|176228|176138|176228.3|176138.3|176228.3|176138.3|176227.6|176137.6|3
1728472080000|2024-10-09 11:08:00|176228.2|176138.2|176221.2|176131.2|176228.2|176138.2|176221|176131|15
1728472090000|2024-10-09 11:08:10|176220.8|176130.8|176220|176130|176221|176131|176219.1|176129.1|12
1728472100000|2024-10-09 11:08:20|176220.5|176130.5|176229.9|176139.9|176230.1|176140.1|176220.5|176130.5|13
1728472110000|2024-10-09 11:08:30|176230.5|176140.5|176219.4|176129.4|176230.7|176140.7|176217.5|176127.5|8
1728472120000|2024-10-09 11:08:40|176219.2|176129.2|176217.3|176127.3|176219.2|176129.2|176211.9|176121.9|16
1728472130000|2024-10-09 11:08:50|176215.1|176125.1|176237.2|176147.2|176238.2|176148.2|176212.8|176122.8|10
1728472140000|2024-10-09 11:09:00|176237.7|176147.7|176236.2|176146.2|176239.1|176149.1|176236.1|176146.1|7
1728472150000|2024-10-09 11:09:10|176236.6|176146.6|176236|176146|176236.8|176146.8|176234.2|176144.2|8
1728472160000|2024-10-09 11:09:20|176239.6|176149.6|176247.7|176157.7|176250.9|176160.9|176235.9|176145.9|14
1728472170000|2024-10-09 11:09:30|176248|176158|176247.2|176157.2|176248|176158|176247|176157|6
1728472180000|2024-10-09 11:09:40|176246|176156|176245.8|176155.8|176246|176156|176245.8|176155.8|2
1728472190000|2024-10-09 11:09:50|176245.7|176155.7|176245.9|176155.9|176246|176156|176245.7|176155.7|4
1728472200000|2024-10-09 11:10:00|176245.5|176155.5|176244.6|176154.6|176246.7|176156.7|176243.8|176153.8|9
1728472210000|2024-10-09 11:10:10|176245|176155|176245.3|176155.3|176245.7|176155.7|176244.8|176154.8|6
1728472220000|2024-10-09 11:10:20|176245.5|176155.5|176243.4|176153.4|176245.5|176155.5|176243.3|176153.3|7
1728472230000|2024-10-09 11:10:30|176252.4|176162.4|176252.3|176162.3|176252.6|176162.6|176252.3|176162.3|4
1728472240000|2024-10-09 11:10:40|176250.8|176160.8|176250.5|176160.5|176250.8|176160.8|176250.5|176160.5|2
1728472250000|2024-10-09 11:10:50|176250.1|176160.1|176249.8|176159.8|176250.1|176160.1|176249.7|176159.7|4
1728472260000|2024-10-09 11:11:00|176251.3|176161.3|176256.1|176166.1|176256.1|176166.1|176251.1|176161.1|6
1728472270000|2024-10-09 11:11:10|176256.6|176166.6|176257.6|176167.6|176257.8|176167.8|176256.6|176166.6|5
1728472280000|2024-10-09 11:11:20|176258|176168|176296.1|176206.1|176296.7|176206.7|176256.7|176166.7|10
1728472290000|2024-10-09 11:11:30|176296.3|176206.3|176293.8|176203.8|176297.1|176207.1|176293.3|176203.3|13
1728472300000|2024-10-09 11:11:40|176294|176204|176295.8|176205.8|176297.6|176207.6|176294|176204|6
1728472310000|2024-10-09 11:11:50|176296|176206|176290.3|176200.3|176300|176210|176290.3|176200.3|11
1728472320000|2024-10-09 11:12:00|176293.4|176203.4|176293.4|176203.4|176294|176204|176291.7|176201.7|9
1728472330000|2024-10-09 11:12:10|176293.6|176203.6|176292.5|176202.5|176293.8|176203.8|176292.5|176202.5|8
1728472340000|2024-10-09 11:12:20|176292.8|176202.8|176298.3|176208.3|176298.3|176208.3|176292.5|176202.5|5
1728472350000|2024-10-09 11:12:30|176297.4|176207.4|176297.9|176207.9|176297.9|176207.9|176297.4|176207.4|4
1728472360000|2024-10-09 11:12:40|176299.5|176209.5|176298.1|176208.1|176299.5|176209.5|176298.1|176208.1|2
1728472370000|2024-10-09 11:12:50|176299.5|176209.5|176300.2|176210.2|176301.4|176211.4|176299.5|176209.5|3
1728472380000|2024-10-09 11:13:00|176299.6|176209.6|176309.5|176219.5|176312.1|176222.1|176299.6|176209.6|7
1728472390000|2024-10-09 11:13:10|176309.7|176219.7|176309.5|176219.5|176309.7|176219.7|176309.3|176219.3|4
1728472400000|2024-10-09 11:13:20|176309.7|176219.7|176309.5|176219.5|176309.7|176219.7|176309.5|176219.5|2
1728472410000|2024-10-09 11:13:30|176309.1|176219.1|176309.5|176219.5|176309.6|176219.6|176309.1|176219.1|3
1728472420000|2024-10-09 11:13:40|176307.5|176217.5|176315.9|176225.9|176315.9|176225.9|176307.5|176217.5|3
1728472430000|2024-10-09 11:13:50|176313.7|176223.7|176310.6|176220.6|176313.8|176223.8|176310.6|176220.6|5
1728472440000|2024-10-09 11:14:00|176311.6|176221.6|176311.6|176221.6|176311.6|176221.6|176311.6|176221.6|1
1728472460000|2024-10-09 11:14:20|176310.1|176220.1|176311.8|176221.8|176311.8|176221.8|176310|176220|6
1728472470000|2024-10-09 11:14:30|176310.1|176220.1|176307|176217|176311.8|176221.8|176307|176217|6
1728472480000|2024-10-09 11:14:40|176306.4|176216.4|176304.3|176214.3|176307|176217|176304.3|176214.3|4
1728472490000|2024-10-09 11:14:50|176304.5|176214.5|176306.8|176216.8|176307.2|176217.2|176304.5|176214.5|4
1728472500000|2024-10-09 11:15:00|176306.7|176216.7|176306.7|176216.7|176306.7|176216.7|176306.7|176216.7|1
1728472510000|2024-10-09 11:15:10|176306.8|176216.8|176306.7|176216.7|176306.8|176216.8|176306.7|176216.7|2
1728472520000|2024-10-09 11:15:20|176306.8|176216.8|176306.4|176216.4|176306.8|176216.8|176306.4|176216.4|3
1728472530000|2024-10-09 11:15:30|176306.9|176216.9|176306.5|176216.5|176306.9|176216.9|176306.5|176216.5|2
1728472540000|2024-10-09 11:15:40|176305.9|176215.9|176306.2|176216.2|176306.7|176216.7|176305.9|176215.9|4
1728472550000|2024-10-09 11:15:50|176305.5|176215.5|176305.2|176215.2|176305.5|176215.5|176305.2|176215.2|2
1728472560000|2024-10-09 11:16:00|176305.4|176215.4|176304.9|176214.9|176305.4|176215.4|176304.7|176214.7|6
1728472570000|2024-10-09 11:16:10|176304.6|176214.6|176304.8|176214.8|176304.9|176214.9|176304.6|176214.6|3
1728472580000|2024-10-09 11:16:20|176305|176215|176305.5|176215.5|176308.2|176218.2|176305|176215|5
1728472590000|2024-10-09 11:16:30|176306.5|176216.5|176309.5|176219.5|176309.7|176219.7|176306.5|176216.5|4
1728472600000|2024-10-09 11:16:40|176311.8|176221.8|176313.2|176223.2|176313.2|176223.2|176311.8|176221.8|2
1728472610000|2024-10-09 11:16:50|176312.4|176222.4|176313.4|176223.4|176313.4|176223.4|176312.4|176222.4|3
1728472620000|2024-10-09 11:17:00|176313.3|176223.3|176313.1|176223.1|176316.1|176226.1|176312.2|176222.2|7
1728472630000|2024-10-09 11:17:10|176313.3|176223.3|176311.1|176221.1|176315.1|176225.1|176311.1|176221.1|5
1728472640000|2024-10-09 11:17:20|176311.2|176221.2|176311.1|176221.1|176311.2|176221.2|176311.1|176221.1|2
1728472650000|2024-10-09 11:17:30|176311.3|176221.3|176311.1|176221.1|176311.4|176221.4|176311.1|176221.1|3
1728472660000|2024-10-09 11:17:40|176311.4|176221.4|176310.9|176220.9|176314.3|176224.3|176310.7|176220.7|6
1728472670000|2024-10-09 11:17:50|176308.1|176218.1|176308|176218|176308.1|176218.1|176308|176218|2
1728472680000|2024-10-09 11:18:00|176320.7|176230.7|176319.2|176229.2|176320.7|176230.7|176318.9|176228.9|7
1728472690000|2024-10-09 11:18:10|176337.3|176247.3|176340.3|176250.3|176341|176251|176336.4|176246.4|13
1728472700000|2024-10-09 11:18:20|176339.9|176249.9|176338.2|176248.2|176339.9|176249.9|176336.4|176246.4|10
1728472710000|2024-10-09 11:18:30|176338.3|176248.3|176341.1|176251.1|176341.1|176251.1|176338.3|176248.3|11
1728472720000|2024-10-09 11:18:40|176340.6|176250.6|176341.9|176251.9|176341.9|176251.9|176339.7|176249.7|7
1728472730000|2024-10-09 11:18:50|176342.7|176252.7|176340.5|176250.5|176342.7|176252.7|176340.5|176250.5|7
1728472740000|2024-10-09 11:19:00|176342.9|176252.9|176324.3|176234.3|176342.9|176252.9|176321.8|176231.8|10
1728472750000|2024-10-09 11:19:10|176331.4|176241.4|176321|176231|176332.1|176242.1|176321|176231|11
1728472760000|2024-10-09 11:19:20|176320.6|176230.6|176323|176233|176323.8|176233.8|176320.6|176230.6|5
1728472770000|2024-10-09 11:19:30|176323.1|176233.1|176310.2|176220.2|176330.9|176240.9|176310.2|176220.2|14
1728472780000|2024-10-09 11:19:40|176310.1|176220.1|176309.7|176219.7|176310.3|176220.3|176302.5|176212.5|10
1728472790000|2024-10-09 11:19:50|176313.9|176223.9|176313.1|176223.1|176316|176226|176310.1|176220.1|13
1728472800000|2024-10-09 11:20:00|176313.2|176223.2|176314.6|176224.6|176314.8|176224.8|176313.2|176223.2|10
1728472810000|2024-10-09 11:20:10|176314.7|176224.7|176314.6|176224.6|176316.5|176226.5|176312.6|176222.6|12
1728472820000|2024-10-09 11:20:20|176311|176221|176309.9|176219.9|176313.9|176223.9|176308.6|176218.6|8
1728472830000|2024-10-09 11:20:30|176309.3|176219.3|176307.6|176217.6|176309.9|176219.9|176307.5|176217.5|6
1728472840000|2024-10-09 11:20:40|176307.7|176217.7|176306.8|176216.8|176307.7|176217.7|176306.7|176216.7|5
1728472860000|2024-10-09 11:21:00|176310.2|176220.2|176306.4|176216.4|176310.2|176220.2|176304.4|176214.4|11
1728472870000|2024-10-09 11:21:10|176306.8|176216.8|176313.8|176223.8|176313.8|176223.8|176306.7|176216.7|8
1728472880000|2024-10-09 11:21:20|176314|176224|176315.4|176225.4|176315.7|176225.7|176314|176224|6
1728472890000|2024-10-09 11:21:30|176315.5|176225.5|176314.8|176224.8|176315.5|176225.5|176314.6|176224.6|5
1728472900000|2024-10-09 11:21:40|176310.9|176220.9|176302.9|176212.9|176310.9|176220.9|176297.7|176207.7|6
1728472910000|2024-10-09 11:21:50|176302.8|176212.8|176305.8|176215.8|176305.8|176215.8|176302.8|176212.8|4
1728472920000|2024-10-09 11:22:00|176303.8|176213.8|176304.8|176214.8|176304.8|176214.8|176303.8|176213.8|4
1728472930000|2024-10-09 11:22:10|176302.8|176212.8|176302.5|176212.5|176303.1|176213.1|176302.4|176212.4|5
1728472940000|2024-10-09 11:22:20|176299.5|176209.5|176288.4|176198.4|176299.5|176209.5|176255.7|176165.7|8
1728472950000|2024-10-09 11:22:30|176286.1|176196.1|176287.2|176197.2|176287.3|176197.3|176285.5|176195.5|9
1728472960000|2024-10-09 11:22:40|176287.1|176197.1|176287.7|176197.7|176289.4|176199.4|176286.9|176196.9|5
1728472970000|2024-10-09 11:22:50|176287.6|176197.6|176286.6|176196.6|176287.6|176197.6|176286.3|176196.3|5
1728472980000|2024-10-09 11:23:00|176286.7|176196.7|176280.1|176190.1|176286.7|176196.7|176280.1|176190.1|8
1728472990000|2024-10-09 11:23:10|176280|176190|176280|176190|176280|176190|176279.9|176189.9|3
1728473000000|2024-10-09 11:23:20|176280.7|176190.7|176278.7|176188.7|176280.9|176190.9|176278.6|176188.6|6
1728473010000|2024-10-09 11:23:30|176278.3|176188.3|176280.1|176190.1|176280.1|176190.1|176278.3|176188.3|2
1728473020000|2024-10-09 11:23:40|176278.2|176188.2|176277.8|176187.8|176278.2|176188.2|176277.8|176187.8|2
1728473030000|2024-10-09 11:23:50|176275.4|176185.4|176233.3|176143.3|176275.4|176185.4|176230.8|176140.8|5
1728473040000|2024-10-09 11:24:00|176233.2|176143.2|176234.1|176144.1|176234.1|176144.1|176231.8|176141.8|3
1728473060000|2024-10-09 11:24:20|176234.2|176144.2|176234.3|176144.3|176234.3|176144.3|176232.9|176142.9|4
1728473070000|2024-10-09 11:24:30|176234|176144|176234.1|176144.1|176235.5|176145.5|176234|176144|6
1728473080000|2024-10-09 11:24:40|176244.1|176154.1|176234.5|176144.5|176244.1|176154.1|176232.2|176142.2|7
1728473090000|2024-10-09 11:24:50|176234.6|176144.6|176213.2|176123.2|176235.9|176145.9|176213.2|176123.2|5
1728473100000|2024-10-09 11:25:00|176210.9|176120.9|176216.3|176126.3|176219|176129|176210.9|176120.9|19
1728473110000|2024-10-09 11:25:10|176216.4|176126.4|176211|176121|176222.3|176132.3|176209|176119|13
1728473120000|2024-10-09 11:25:20|176211.1|176121.1|176219.1|176129.1|176226.1|176136.1|176211.1|176121.1|10
1728473130000|2024-10-09 11:25:30|176219.3|176129.3|176221.5|176131.5|176221.9|176131.9|176219.1|176129.1|9
1728473140000|2024-10-09 11:25:40|176221.4|176131.4|176216.3|176126.3|176221.4|176131.4|176215.3|176125.3|11
1728473150000|2024-10-09 11:25:50|176214.9|176124.9|176216|176126|176218.9|176128.9|176214.9|176124.9|9
1728473160000|2024-10-09 11:26:00|176216.3|176126.3|176216.1|176126.1|176219.1|176129.1|176215.1|176125.1|12
1728473170000|2024-10-09 11:26:10|176216.4|176126.4|176207.7|176117.7|176216.4|176126.4|176207.5|176117.5|5
1728473180000|2024-10-09 11:26:20|176207.5|176117.5|176205.8|176115.8|176207.5|176117.5|176205.8|176115.8|3
1728473190000|2024-10-09 11:26:30|176205.6|176115.6|176205.5|176115.5|176205.6|176115.6|176205.5|176115.5|2
1728473200000|2024-10-09 11:26:40|176203.7|176113.7|176201.3|176111.3|176203.7|176113.7|176199.3|176109.3|5
1728473210000|2024-10-09 11:26:50|176201.6|176111.6|176201.2|176111.2|176201.6|176111.6|176200.7|176110.7|9
1728473220000|2024-10-09 11:27:00|176201.1|176111.1|176201.2|176111.2|176201.6|176111.6|176200.9|176110.9|8
1728473230000|2024-10-09 11:27:10|176201.1|176111.1|176196.7|176106.7|176201.3|176111.3|176196.7|176106.7|7
1728473240000|2024-10-09 11:27:20|176196.4|176106.4|176202|176112|176202.8|176112.8|176196.4|176106.4|6
1728473250000|2024-10-09 11:27:30|176202.2|176112.2|176201.4|176111.4|176202.2|176112.2|176201|176111|7
1728473260000|2024-10-09 11:27:40|176201.8|176111.8|176206.3|176116.3|176206.3|176116.3|176201.6|176111.6|7
1728473270000|2024-10-09 11:27:50|176213.4|176123.4|176212.1|176122.1|176213.4|176123.4|176211.7|176121.7|4
1728473280000|2024-10-09 11:28:00|176211.9|176121.9|176212.9|176122.9|176212.9|176122.9|176211.9|176121.9|4
1728473290000|2024-10-09 11:28:10|176213.1|176123.1|176287.3|176197.3|176292.2|176202.2|176213.1|176123.1|14
1728473300000|2024-10-09 11:28:20|176287.5|176197.5|176289.9|176199.9|176289.9|176199.9|176287|176197|9
1728473310000|2024-10-09 11:28:30|176288|176198|176297.4|176207.4|176302.6|176212.6|176288|176198|11
1728473320000|2024-10-09 11:28:40|176297|176207|176296.5|176206.5|176297|176207|176296.5|176206.5|3
1728473330000|2024-10-09 11:28:50|176296.8|176206.8|176303.3|176213.3|176303.9|176213.9|176296.8|176206.8|10
1728473340000|2024-10-09 11:29:00|176303.1|176213.1|176309.8|176219.8|176311.4|176221.4|176301.1|176211.1|15
1728473350000|2024-10-09 11:29:10|176310.2|176220.2|176303.4|176213.4|176310.9|176220.9|176302|176212|15
1728473360000|2024-10-09 11:29:20|176303.2|176213.2|176304.3|176214.3|176307.4|176217.4|176303|176213|12
1728473370000|2024-10-09 11:29:30|176304.6|176214.6|176301.5|176211.5|176305.4|176215.4|176299.1|176209.1|19
1728473380000|2024-10-09 11:29:40|176304|176214|176304.4|176214.4|176304.9|176214.9|176304|176214|5
1728473390000|2024-10-09 11:29:50|176303.8|176213.8|176304|176214|176306.5|176216.5|176303.7|176213.7|12
1728473400000|2024-10-09 11:30:00|176301.3|176211.3|176298.9|176208.9|176305.8|176215.8|176298.9|176208.9|8
1728473410000|2024-10-09 11:30:10|176296.3|176206.3|176295.7|176205.7|176298.5|176208.5|176294.6|176204.6|9
1728473420000|2024-10-09 11:30:20|176296.2|176206.2|176295.9|176205.9|176296.8|176206.8|176295.8|176205.8|6
1728473430000|2024-10-09 11:30:30|176296.4|176206.4|176302.6|176212.6|176303.1|176213.1|176296.4|176206.4|10
1728473440000|2024-10-09 11:30:40|176302.4|176212.4|176299|176209|176302.4|176212.4|176299|176209|7
1728473450000|2024-10-09 11:30:50|176299.2|176209.2|176299.5|176209.5|176299.5|176209.5|176299.2|176209.2|2
1728473460000|2024-10-09 11:31:00|176299.4|176209.4|176297.7|176207.7|176299.5|176209.5|176297.4|176207.4|7
1728473470000|2024-10-09 11:31:10|176298.7|176208.7|176307.3|176217.3|176308.3|176218.3|176298.7|176208.7|7
1728473480000|2024-10-09 11:31:20|176311.1|176221.1|176326.2|176236.2|176333.4|176243.4|176311.1|176221.1|11
1728473490000|2024-10-09 11:31:30|176325.6|176235.6|176328.8|176238.8|176328.8|176238.8|176325.2|176235.2|4
1728473500000|2024-10-09 11:31:40|176328.9|176238.9|176325.3|176235.3|176328.9|176238.9|176324.1|176234.1|7
1728473510000|2024-10-09 11:31:50|176325.7|176235.7|176329.7|176239.7|176332.1|176242.1|176325.7|176235.7|5
1728473520000|2024-10-09 11:32:00|176329.8|176239.8|176329.8|176239.8|176332.1|176242.1|176329.8|176239.8|3
1728473530000|2024-10-09 11:32:10|176330|176240|176332.3|176242.3|176332.3|176242.3|176329.8|176239.8|3
1728473540000|2024-10-09 11:32:20|176344.5|176254.5|176343|176253|176344.8|176254.8|176343|176253|3
1728473550000|2024-10-09 11:32:30|176333.3|176243.3|176333.8|176243.8|176336.2|176246.2|176331.9|176241.9|10
1728473560000|2024-10-09 11:32:40|176333.2|176243.2|176333.9|176243.9|176334.4|176244.4|176333.2|176243.2|3
1728473570000|2024-10-09 11:32:50|176333.8|176243.8|176332.8|176242.8|176333.8|176243.8|176332.8|176242.8|2
1728473580000|2024-10-09 11:33:00|176333.3|176243.3|176330.2|176240.2|176333.7|176243.7|176330.1|176240.1|9
1728473590000|2024-10-09 11:33:10|176330.1|176240.1|176331.2|176241.2|176333.5|176243.5|176330.1|176240.1|7
1728473600000|2024-10-09 11:33:20|176331|176241|176334.2|176244.2|176337.5|176247.5|176331|176241|6
1728473610000|2024-10-09 11:33:30|176334.5|176244.5|176326.7|176236.7|176334.5|176244.5|176326.7|176236.7|6
1728473620000|2024-10-09 11:33:40|176326.6|176236.6|176327.4|176237.4|176329.3|176239.3|176326.6|176236.6|3
1728473630000|2024-10-09 11:33:50|176329.4|176239.4|176327.2|176237.2|176329.4|176239.4|176327.2|176237.2|3
1728473640000|2024-10-09 11:34:00|176330|176240|176327.2|176237.2|176330|176240|176327.2|176237.2|2
1728473650000|2024-10-09 11:34:10|176327.1|176237.1|176306.8|176216.8|176327.1|176237.1|176301.7|176211.7|5
1728473660000|2024-10-09 11:34:20|176307.4|176217.4|176313.5|176223.5|176316.2|176226.2|176307.4|176217.4|9
1728473670000|2024-10-09 11:34:30|176311.6|176221.6|176311.4|176221.4|176311.6|176221.6|176311.1|176221.1|4
1728473680000|2024-10-09 11:34:40|176311.3|176221.3|176323.4|176233.4|176324.4|176234.4|176311.3|176221.3|8
1728473690000|2024-10-09 11:34:50|176323.3|176233.3|176319|176229|176323.4|176233.4|176319|176229|5
1728473700000|2024-10-09 11:35:00|176297.6|176207.6|176321.6|176231.6|176323.2|176233.2|176297.6|176207.6|8
1728473710000|2024-10-09 11:35:10|176319.6|176229.6|176319.4|176229.4|176319.6|176229.6|176316.6|176226.6|5
1728473720000|2024-10-09 11:35:20|176320.3|176230.3|176304.4|176214.4|176325.2|176235.2|176304.4|176214.4|12
1728473730000|2024-10-09 11:35:30|176304.3|176214.3|176304.2|176214.2|176304.5|176214.5|176302.4|176212.4|5
1728473740000|2024-10-09 11:35:40|176304.1|176214.1|176303.2|176213.2|176306.6|176216.6|176301.3|176211.3|4
1728473750000|2024-10-09 11:35:50|176323.3|176233.3|176310.3|176220.3|176323.3|176233.3|176310.3|176220.3|6
1728473760000|2024-10-09 11:36:00|176310|176220|176300|176210|176310|176220|176300|176210|7
1728473770000|2024-10-09 11:36:10|176299.5|176209.5|176299.2|176209.2|176299.5|176209.5|176299|176209|3
1728473780000|2024-10-09 11:36:20|176299|176209|176300|176210|176303.7|176213.7|176298.9|176208.9|8
1728473790000|2024-10-09 11:36:30|176296.7|176206.7|176296|176206|176299.5|176209.5|176294.4|176204.4|7
1728473800000|2024-10-09 11:36:40|176296.2|176206.2|176314.5|176224.5|176317.9|176227.9|176296.2|176206.2|7
1728473810000|2024-10-09 11:36:50|176314.4|176224.4|176315.3|176225.3|176319.7|176229.7|176314.4|176224.4|9
1728473820000|2024-10-09 11:37:00|176314.9|176224.9|176312|176222|176314.9|176224.9|176311.9|176221.9|6
1728473830000|2024-10-09 11:37:10|176312.1|176222.1|176311.8|176221.8|176314.6|176224.6|176310.6|176220.6|8
1728473840000|2024-10-09 11:37:20|176309.8|176219.8|176267.4|176177.4|176309.8|176219.8|176264|176174|24
1728473850000|2024-10-09 11:37:30|176265.1|176175.1|176258.2|176168.2|176265.1|176175.1|176252.2|176162.2|15
1728473860000|2024-10-09 11:37:40|176273.5|176183.5|176278.4|176188.4|176286.8|176196.8|176273.5|176183.5|9
1728473870000|2024-10-09 11:37:50|176278.1|176188.1|176271.5|176181.5|176278.1|176188.1|176266.4|176176.4|14
1728473880000|2024-10-09 11:38:00|176271.3|176181.3|176284.3|176194.3|176290.9|176200.9|176271.3|176181.3|6
1728473890000|2024-10-09 11:38:10|176285.5|176195.5|176282.1|176192.1|176285.5|176195.5|176281.4|176191.4|10
1728473900000|2024-10-09 11:38:20|176282.4|176192.4|176284.6|176194.6|176284.6|176194.6|176279.2|176189.2|11
1728473910000|2024-10-09 11:38:30|176284.5|176194.5|176298.2|176208.2|176300.6|176210.6|176284.5|176194.5|14
1728473920000|2024-10-09 11:38:40|176295.9|176205.9|176299.5|176209.5|176305.7|176215.7|176295.9|176205.9|13
1728473930000|2024-10-09 11:38:50|176304.4|176214.4|176296.7|176206.7|176305.8|176215.8|176296.1|176206.1|12
1728473940000|2024-10-09 11:39:00|176296.6|176206.6|176294.3|176204.3|176296.6|176206.6|176294.3|176204.3|7
1728473950000|2024-10-09 11:39:10|176294.1|176204.1|176294.6|176204.6|176294.6|176204.6|176293.9|176203.9|4
1728473960000|2024-10-09 11:39:20|176294.4|176204.4|176290.6|176200.6|176296.6|176206.6|176290.6|176200.6|10
1728473970000|2024-10-09 11:39:30|176290.7|176200.7|176292.6|176202.6|176292.8|176202.8|176290.5|176200.5|10
1728473980000|2024-10-09 11:39:40|176292.7|176202.7|176292.6|176202.6|176292.9|176202.9|176292.4|176202.4|7
1728473990000|2024-10-09 11:39:50|176292.4|176202.4|176284.7|176194.7|176292.4|176202.4|176284.7|176194.7|11
1728474000000|2024-10-09 11:40:00|176286.9|176196.9|176293.3|176203.3|176293.3|176203.3|176286.6|176196.6|10
1728474010000|2024-10-09 11:40:10|176293.8|176203.8|176290.9|176200.9|176294.9|176204.9|176290.9|176200.9|12
1728474020000|2024-10-09 11:40:20|176290.3|176200.3|176288.5|176198.5|176290.3|176200.3|176288.5|176198.5|11
1728474030000|2024-10-09 11:40:30|176288.9|176198.9|176284.9|176194.9|176289.1|176199.1|176284.9|176194.9|6
1728474040000|2024-10-09 11:40:40|176282.2|176192.2|176288.4|176198.4|176288.4|176198.4|176272.2|176182.2|14
1728474050000|2024-10-09 11:40:50|176287.9|176197.9|176287.2|176197.2|176288.3|176198.3|176287.2|176197.2|10
1728474060000|2024-10-09 11:41:00|176286.9|176196.9|176282.5|176192.5|176286.9|176196.9|176281.8|176191.8|9
1728474070000|2024-10-09 11:41:10|176284|176194|176290.5|176200.5|176290.5|176200.5|176284|176194|9
1728474080000|2024-10-09 11:41:20|176290.2|176200.2|176288.4|176198.4|176290.2|176200.2|176288.4|176198.4|7
1728474090000|2024-10-09 11:41:30|176288.7|176198.7|176288.7|176198.7|176288.7|176198.7|176287.6|176197.6|6
1728474100000|2024-10-09 11:41:40|176289.5|176199.5|176285.1|176195.1|176290.8|176200.8|176285.1|176195.1|12
1728474110000|2024-10-09 11:41:50|176285.2|176195.2|176284.7|176194.7|176285.2|176195.2|176284.5|176194.5|7
1728474120000|2024-10-09 11:42:00|176285|176195|176285.1|176195.1|176285.8|176195.8|176284.6|176194.6|8
1728474130000|2024-10-09 11:42:10|176284.5|176194.5|176285|176195|176285|176195|176284.5|176194.5|2
1728474140000|2024-10-09 11:42:20|176284.9|176194.9|176286.1|176196.1|176286.1|176196.1|176284.9|176194.9|3
1728474150000|2024-10-09 11:42:30|176311.1|176221.1|176309|176219|176311.1|176221.1|176295.6|176205.6|11
1728474160000|2024-10-09 11:42:40|176309.8|176219.8|176310.5|176220.5|176310.5|176220.5|176309.7|176219.7|6
1728474170000|2024-10-09 11:42:50|176310|176220|176297.5|176207.5|176310.1|176220.1|176295.9|176205.9|10
1728474180000|2024-10-09 11:43:00|176303.1|176213.1|176303.6|176213.6|176315.4|176225.4|176303.1|176213.1|13
1728474190000|2024-10-09 11:43:10|176303.5|176213.5|176303.5|176213.5|176303.5|176213.5|176303.5|176213.5|1
1728474200000|2024-10-09 11:43:20|176303.1|176213.1|176294.3|176204.3|176303.1|176213.1|176294.3|176204.3|4
1728474210000|2024-10-09 11:43:30|176296.7|176206.7|176312.3|176222.3|176312.6|176222.6|176296.7|176206.7|11
1728474220000|2024-10-09 11:43:40|176311.8|176221.8|176309.5|176219.5|176311.8|176221.8|176309.5|176219.5|5
1728474230000|2024-10-09 11:43:50|176307.9|176217.9|176308.1|176218.1|176308.1|176218.1|176306.5|176216.5|6
1728474240000|2024-10-09 11:44:00|176309.1|176219.1|176308.8|176218.8|176309.3|176219.3|176308.3|176218.3|9
1728474250000|2024-10-09 11:44:10|176310.6|176220.6|176309|176219|176313.2|176223.2|176309|176219|9
1728474260000|2024-10-09 11:44:20|176310.8|176220.8|176311.5|176221.5|176312|176222|176310.8|176220.8|3
1728474270000|2024-10-09 11:44:30|176313.2|176223.2|176324.9|176234.9|176328.5|176238.5|176313.2|176223.2|10
1728474280000|2024-10-09 11:44:40|176325.3|176235.3|176404.5|176314.5|176404.9|176314.9|176325.3|176235.3|16
1728474290000|2024-10-09 11:44:50|176402|176312|176452.9|176362.9|176454.7|176364.7|176401.3|176311.3|23
1728474300000|2024-10-09 11:45:00|176448.3|176358.3|176451.3|176361.3|176452.7|176362.7|176445.3|176355.3|15
1728474310000|2024-10-09 11:45:10|176453.6|176363.6|176455|176365|176457.6|176367.6|176453.6|176363.6|16
1728474320000|2024-10-09 11:45:20|176454.5|176364.5|176440.5|176350.5|176454.8|176364.8|176438.6|176348.6|15
1728474330000|2024-10-09 11:45:30|176443.2|176353.2|176441.2|176351.2|176445.3|176355.3|176440.6|176350.6|12
1728474340000|2024-10-09 11:45:40|176434.3|176344.3|176440.4|176350.4|176446.3|176356.3|176429.8|176339.8|14
1728474350000|2024-10-09 11:45:50|176440.7|176350.7|176458.6|176368.6|176458.9|176368.9|176440.7|176350.7|11
1728474360000|2024-10-09 11:46:00|176458.8|176368.8|176500.6|176410.6|176507.4|176417.4|176455.5|176365.5|15
1728474370000|2024-10-09 11:46:10|176504.4|176414.4|176500.5|176410.5|176504.4|176414.4|176497.3|176407.3|14
1728474380000|2024-10-09 11:46:20|176500.7|176410.7|176499.2|176409.2|176501.8|176411.8|176493.5|176403.5|11
1728474390000|2024-10-09 11:46:30|176499.1|176409.1|176510.4|176420.4|176510.4|176420.4|176499.1|176409.1|15
1728474400000|2024-10-09 11:46:40|176508.3|176418.3|176509.2|176419.2|176509.5|176419.5|176505.5|176415.5|15
1728474410000|2024-10-09 11:46:50|176509.4|176419.4|176504.2|176414.2|176510.2|176420.2|176501.6|176411.6|14
1728474420000|2024-10-09 11:47:00|176504.4|176414.4|176509.6|176419.6|176509.6|176419.6|176498.9|176408.9|10
1728474430000|2024-10-09 11:47:10|176511.5|176421.5|176510.1|176420.1|176511.5|176421.5|176509.3|176419.3|11
1728474440000|2024-10-09 11:47:20|176510.5|176420.5|176499.8|176409.8|176510.7|176420.7|176499.8|176409.8|15
1728474450000|2024-10-09 11:47:30|176500|176410|176491.7|176401.7|176501.5|176411.5|176490.9|176400.9|13
1728474460000|2024-10-09 11:47:40|176491.9|176401.9|176491.9|176401.9|176492.2|176402.2|176491.9|176401.9|4
1728474470000|2024-10-09 11:47:50|176493.6|176403.6|176498.9|176408.9|176498.9|176408.9|176491.2|176401.2|5
1728474480000|2024-10-09 11:48:00|176499.1|176409.1|176497.9|176407.9|176500.5|176410.5|176495.3|176405.3|13
1728474490000|2024-10-09 11:48:10|176493.4|176403.4|176495.9|176405.9|176498.1|176408.1|176493.4|176403.4|8
1728474500000|2024-10-09 11:48:20|176496.2|176406.2|176496.4|176406.4|176500.5|176410.5|176496.2|176406.2|10
1728474510000|2024-10-09 11:48:30|176495.5|176405.5|176493.9|176403.9|176499.2|176409.2|176493.7|176403.7|11
1728474520000|2024-10-09 11:48:40|176494.1|176404.1|176492.5|176402.5|176495.3|176405.3|176492.1|176402.1|12
1728474530000|2024-10-09 11:48:50|176492.9|176402.9|176489.3|176399.3|176498.4|176408.4|176489.3|176399.3|11
1728474540000|2024-10-09 11:49:00|176489.1|176399.1|176487.5|176397.5|176489.1|176399.1|176487.5|176397.5|2
1728474550000|2024-10-09 11:49:10|176477.8|176387.8|176469.4|176379.4|176481.1|176391.1|176469.3|176379.3|12
1728474560000|2024-10-09 11:49:20|176469.8|176379.8|176473.5|176383.5|176473.9|176383.9|176469.8|176379.8|6
1728474570000|2024-10-09 11:49:30|176474.9|176384.9|176473.3|176383.3|176474.9|176384.9|176473|176383|9
1728474580000|2024-10-09 11:49:40|176473.5|176383.5|176475.4|176385.4|176475.9|176385.9|176473.5|176383.5|9
1728474590000|2024-10-09 11:49:50|176475.6|176385.6|176475.3|176385.3|176475.6|176385.6|176475|176385|6
1728474600000|2024-10-09 11:50:00|176475.9|176385.9|176475.1|176385.1|176475.9|176385.9|176474.9|176384.9|5
1728474610000|2024-10-09 11:50:10|176472.3|176382.3|176471.8|176381.8|176472.3|176382.3|176471.8|176381.8|2
1728474620000|2024-10-09 11:50:20|176472.1|176382.1|176494.3|176404.3|176494.3|176404.3|176471.8|176381.8|13
1728474630000|2024-10-09 11:50:30|176494.1|176404.1|176494.4|176404.4|176494.6|176404.6|176494.1|176404.1|5
1728474640000|2024-10-09 11:50:40|176496.1|176406.1|176496.7|176406.7|176496.7|176406.7|176494.3|176404.3|8
1728474650000|2024-10-09 11:50:50|176496.2|176406.2|176496.5|176406.5|176498.9|176408.9|176496.2|176406.2|11
1728474660000|2024-10-09 11:51:00|176496.8|176406.8|176495.4|176405.4|176496.8|176406.8|176494.4|176404.4|10
1728474670000|2024-10-09 11:51:10|176495.2|176405.2|176497.1|176407.1|176502.9|176412.9|176495.2|176405.2|13
1728474680000|2024-10-09 11:51:20|176501.5|176411.5|176501.5|176411.5|176505.1|176415.1|176501.5|176411.5|11
1728474690000|2024-10-09 11:51:30|176501.7|176411.7|176501.7|176411.7|176503.1|176413.1|176501.5|176411.5|7
1728474700000|2024-10-09 11:51:40|176499.6|176409.6|176498.4|176408.4|176499.6|176409.6|176498.4|176408.4|10
1728474710000|2024-10-09 11:51:50|176497.7|176407.7|176497.6|176407.6|176498.5|176408.5|176497.6|176407.6|8
1728474720000|2024-10-09 11:52:00|176497.3|176407.3|176493.5|176403.5|176498.7|176408.7|176493.5|176403.5|12
1728474730000|2024-10-09 11:52:10|176493.1|176403.1|176493.2|176403.2|176495.4|176405.4|176493.1|176403.1|8
1728474740000|2024-10-09 11:52:20|176493.3|176403.3|176492.1|176402.1|176493.3|176403.3|176491.6|176401.6|6
1728474750000|2024-10-09 11:52:30|176492.2|176402.2|176492.2|176402.2|176492.4|176402.4|176491.9|176401.9|7
1728474760000|2024-10-09 11:52:40|176492.3|176402.3|176492|176402|176493.6|176403.6|176491.9|176401.9|4
1728474770000|2024-10-09 11:52:50|176494.2|176404.2|176506.9|176416.9|176506.9|176416.9|176492.7|176402.7|14
1728474780000|2024-10-09 11:53:00|176507.1|176417.1|176501.5|176411.5|176507.7|176417.7|176501.4|176411.4|9
1728474790000|2024-10-09 11:53:10|176501.6|176411.6|176501.4|176411.4|176501.8|176411.8|176501.3|176411.3|7
1728474800000|2024-10-09 11:53:20|176501.3|176411.3|176500.5|176410.5|176501.3|176411.3|176500.3|176410.3|7
1728474810000|2024-10-09 11:53:30|176499.9|176409.9|176499.4|176409.4|176500.2|176410.2|176499.1|176409.1|7
1728474820000|2024-10-09 11:53:40|176499.6|176409.6|176496.5|176406.5|176507.2|176417.2|176496.4|176406.4|11
1728474830000|2024-10-09 11:53:50|176497|176407|176495.4|176405.4|176497|176407|176495.2|176405.2|6
1728474840000|2024-10-09 11:54:00|176493.3|176403.3|176493.4|176403.4|176498.4|176408.4|176492.6|176402.6|13
1728474850000|2024-10-09 11:54:10|176492.9|176402.9|176486.7|176396.7|176492.9|176402.9|176486.7|176396.7|6
1728474860000|2024-10-09 11:54:20|176483.6|176393.6|176476.2|176386.2|176483.6|176393.6|176476.2|176386.2|8
1728474870000|2024-10-09 11:54:30|176476.5|176386.5|176505.5|176415.5|176508|176418|176476.5|176386.5|11
1728474880000|2024-10-09 11:54:40|176504.2|176414.2|176508|176418|176512|176422|176504.1|176414.1|10
1728474890000|2024-10-09 11:54:50|176508.1|176418.1|176501.1|176411.1|176508.1|176418.1|176501.1|176411.1|5
1728474900000|2024-10-09 11:55:00|176507.2|176417.2|176505|176415|176507.5|176417.5|176504.8|176414.8|9
1728474910000|2024-10-09 11:55:10|176505.4|176415.4|176508.9|176418.9|176509.2|176419.2|176505.4|176415.4|9
1728474920000|2024-10-09 11:55:20|176506.5|176416.5|176506.7|176416.7|176506.8|176416.8|176506.5|176416.5|7
1728474930000|2024-10-09 11:55:30|176510.2|176420.2|176507.6|176417.6|176510.2|176420.2|176507.6|176417.6|2
1728474940000|2024-10-09 11:55:40|176507.5|176417.5|176507.5|176417.5|176507.6|176417.6|176507.5|176417.5|3
1728474950000|2024-10-09 11:55:50|176506.9|176416.9|176507.5|176417.5|176507.5|176417.5|176506.4|176416.4|4
1728474960000|2024-10-09 11:56:00|176506.1|176416.1|176502.5|176412.5|176506.1|176416.1|176502.5|176412.5|10
1728474970000|2024-10-09 11:56:10|176502.8|176412.8|176507.2|176417.2|176508.1|176418.1|176502.5|176412.5|11
1728474980000|2024-10-09 11:56:20|176506.6|176416.6|176505.5|176415.5|176507.8|176417.8|176505.5|176415.5|13
1728474990000|2024-10-09 11:56:30|176505.3|176415.3|176505.6|176415.6|176505.7|176415.7|176505|176415|8
1728475000000|2024-10-09 11:56:40|176500.5|176410.5|176463.9|176373.9|176500.5|176410.5|176461.7|176371.7|16
1728475010000|2024-10-09 11:56:50|176463.3|176373.3|176473.1|176383.1|176473.1|176383.1|176462|176372|13
1728475020000|2024-10-09 11:57:00|176470|176380|176500.3|176410.3|176504.4|176414.4|176465|176375|12
1728475030000|2024-10-09 11:57:10|176499.6|176409.6|176498.2|176408.2|176501.4|176411.4|176498.1|176408.1|5
1728475040000|2024-10-09 11:57:20|176498.1|176408.1|176495.7|176405.7|176498.1|176408.1|176495.7|176405.7|2
1728475050000|2024-10-09 11:57:30|176480.4|176390.4|176477.5|176387.5|176480.4|176390.4|176475.1|176385.1|11
1728475060000|2024-10-09 11:57:40|176477.6|176387.6|176473.9|176383.9|176477.6|176387.6|176471.8|176381.8|10
1728475070000|2024-10-09 11:57:50|176471.7|176381.7|176476.6|176386.6|176480|176390|176470|176380|12
1728475080000|2024-10-09 11:58:00|176476.3|176386.3|176476|176386|176477.1|176387.1|176476|176386|9
1728475090000|2024-10-09 11:58:10|176475.9|176385.9|176475|176385|176478.1|176388.1|176463.4|176373.4|14
1728475100000|2024-10-09 11:58:20|176474.9|176384.9|176469.3|176379.3|176475.4|176385.4|176468.2|176378.2|11
1728475110000|2024-10-09 11:58:30|176472.5|176382.5|176468.2|176378.2|176472.5|176382.5|176468.2|176378.2|4
1728475120000|2024-10-09 11:58:40|176473.7|176383.7|176473.9|176383.9|176473.9|176383.9|176473.2|176383.2|3
1728475130000|2024-10-09 11:58:50|176474|176384|176480.8|176390.8|176485.1|176395.1|176473.4|176383.4|14
1728475140000|2024-10-09 11:59:00|176486.9|176396.9|176477.3|176387.3|176486.9|176396.9|176477.2|176387.2|15
1728475150000|2024-10-09 11:59:10|176477.2|176387.2|176473.1|176383.1|176478.5|176388.5|176469.8|176379.8|13
1728475160000|2024-10-09 11:59:20|176474.2|176384.2|176471|176381|176475.2|176385.2|176468.7|176378.7|29
1728475170000|2024-10-09 11:59:30|176473|176383|176473.3|176383.3|176473.3|176383.3|176466.8|176376.8|27
1728475180000|2024-10-09 11:59:40|176471.9|176381.9|176469.2|176379.2|176474.7|176384.7|176467.9|176377.9|27
1728475190000|2024-10-09 11:59:50|176467.5|176377.5|176470.3|176380.3|176475.2|176385.2|176467.5|176377.5|29
1728475200000|2024-10-09 12:00:00|176471.9|176381.9|176475.2|176385.2|176489.2|176399.2|176471.9|176381.9|13
1728475210000|2024-10-09 12:00:10|176477.7|176387.7|176478.2|176388.2|176478.5|176388.5|176477.7|176387.7|5
1728475220000|2024-10-09 12:00:20|176478.3|176388.3|176470.5|176380.5|176478.3|176388.3|176470.4|176380.4|13
1728475230000|2024-10-09 12:00:30|176470.6|176380.6|176486.2|176396.2|176490.2|176400.2|176470|176380|7
1728475240000|2024-10-09 12:00:40|176484|176394|176479.7|176389.7|176484|176394|176479.7|176389.7|7
1728475250000|2024-10-09 12:00:50|176480|176390|176494.8|176404.8|176494.8|176404.8|176479.3|176389.3|10
1728475260000|2024-10-09 12:01:00|176493.6|176403.6|176503.4|176413.4|176517|176427|176492.9|176402.9|17
1728475270000|2024-10-09 12:01:10|176542.5|176452.5|176525.5|176435.5|176542.5|176452.5|176522.9|176432.9|17
1728475280000|2024-10-09 12:01:20|176525.3|176435.3|176532.6|176442.6|176533.2|176443.2|176518.8|176428.8|11
1728475290000|2024-10-09 12:01:30|176533|176443|176533|176443|176533|176443|176533|176443|1
1728475300000|2024-10-09 12:01:40|176530.8|176440.8|176529.2|176439.2|176533|176443|176527.8|176437.8|9
1728475310000|2024-10-09 12:01:50|176527.8|176437.8|176526.1|176436.1|176527.8|176437.8|176526.1|176436.1|6
1728475320000|2024-10-09 12:02:00|176521|176431|176530|176440|176536.2|176446.2|176521|176431|11
1728475330000|2024-10-09 12:02:10|176529.9|176439.9|176510.6|176420.6|176530|176440|176510.6|176420.6|8
1728475340000|2024-10-09 12:02:20|176508.8|176418.8|176493.3|176403.3|176508.8|176418.8|176489.1|176399.1|18
1728475350000|2024-10-09 12:02:30|176491.8|176401.8|176492|176402|176493.8|176403.8|176491.8|176401.8|8
1728475360000|2024-10-09 12:02:40|176489.4|176399.4|176492.1|176402.1|176492.1|176402.1|176489.1|176399.1|5
1728475370000|2024-10-09 12:02:50|176489.9|176399.9|176485.3|176395.3|176489.9|176399.9|176485.3|176395.3|7
1728475380000|2024-10-09 12:03:00|176489.9|176399.9|176486.5|176396.5|176492.4|176402.4|176486.5|176396.5|9
1728475390000|2024-10-09 12:03:10|176486.4|176396.4|176473.4|176383.4|176492.6|176402.6|176468.7|176378.7|14
1728475400000|2024-10-09 12:03:20|176470.9|176380.9|176483.2|176393.2|176483.2|176393.2|176469.7|176379.7|18
1728475410000|2024-10-09 12:03:30|176484.6|176394.6|176486.6|176396.6|176486.7|176396.7|176484.6|176394.6|8
1728475420000|2024-10-09 12:03:40|176486.5|176396.5|176485.9|176395.9|176486.5|176396.5|176485.4|176395.4|5
1728475430000|2024-10-09 12:03:50|176483.5|176393.5|176492.3|176402.3|176492.3|176402.3|176480.3|176390.3|12
1728475440000|2024-10-09 12:04:00|176495.2|176405.2|176497.9|176407.9|176497.9|176407.9|176484.2|176394.2|13
1728475460000|2024-10-09 12:04:20|176497.7|176407.7|176497.4|176407.4|176497.7|176407.7|176497.4|176407.4|3
1728475470000|2024-10-09 12:04:30|176500.2|176410.2|176510.8|176420.8|176510.8|176420.8|176500.2|176410.2|7
1728475480000|2024-10-09 12:04:40|176510.9|176420.9|176499.9|176409.9|176512.8|176422.8|176499.9|176409.9|10
1728475490000|2024-10-09 12:04:50|176499.8|176409.8|176494.1|176404.1|176499.8|176409.8|176494.1|176404.1|10
1728475500000|2024-10-09 12:05:00|176489.8|176399.8|176481.3|176391.3|176489.8|176399.8|176480.5|176390.5|11
1728475510000|2024-10-09 12:05:10|176479.4|176389.4|176477.5|176387.5|176479.4|176389.4|176477.5|176387.5|8
1728475520000|2024-10-09 12:05:20|176476.8|176386.8|176476.9|176386.9|176477.6|176387.6|176476.8|176386.8|3
1728475530000|2024-10-09 12:05:30|176476.6|176386.6|176476.5|176386.5|176476.9|176386.9|176476.5|176386.5|4
1728475540000|2024-10-09 12:05:40|176480.4|176390.4|176480.4|176390.4|176480.5|176390.5|176480.4|176390.4|3
1728475550000|2024-10-09 12:05:50|176479|176389|176475.5|176385.5|176481.8|176391.8|176475.5|176385.5|9
1728475560000|2024-10-09 12:06:00|176475.6|176385.6|176469|176379|176475.6|176385.6|176469|176379|7
1728475570000|2024-10-09 12:06:10|176469.5|176379.5|176473.3|176383.3|176473.4|176383.4|176469.5|176379.5|3
1728475580000|2024-10-09 12:06:20|176472.9|176382.9|176469.2|176379.2|176472.9|176382.9|176469.2|176379.2|12
1728475590000|2024-10-09 12:06:30|176469.9|176379.9|176470.6|176380.6|176474.1|176384.1|176469.9|176379.9|12
1728475600000|2024-10-09 12:06:40|176470.8|176380.8|176444.9|176354.9|176470.8|176380.8|176444.9|176354.9|10
1728475610000|2024-10-09 12:06:50|176445.1|176355.1|176449.4|176359.4|176450.3|176360.3|176443.6|176353.6|16
1728475620000|2024-10-09 12:07:00|176449.6|176359.6|176451.1|176361.1|176454.3|176364.3|176447.9|176357.9|12
1728475630000|2024-10-09 12:07:10|176451.2|176361.2|176451.6|176361.6|176452|176362|176451.2|176361.2|12
1728475640000|2024-10-09 12:07:20|176436.4|176346.4|176434.3|176344.3|176436.4|176346.4|176430.7|176340.7|4
1728475650000|2024-10-09 12:07:30|176434.5|176344.5|176433.3|176343.3|176434.5|176344.5|176433.3|176343.3|3
1728475660000|2024-10-09 12:07:40|176433.5|176343.5|176433.4|176343.4|176433.5|176343.5|176433.4|176343.4|2
1728475670000|2024-10-09 12:07:50|176432.3|176342.3|176433.2|176343.2|176435.2|176345.2|176428.1|176338.1|8
1728475680000|2024-10-09 12:08:00|176433|176343|176434.3|176344.3|176435.3|176345.3|176433|176343|6
1728475690000|2024-10-09 12:08:10|176456.2|176366.2|176461.3|176371.3|176462.9|176372.9|176453.6|176363.6|13
1728475700000|2024-10-09 12:08:20|176457.9|176367.9|176459.8|176369.8|176460.4|176370.4|176457.9|176367.9|6
1728475710000|2024-10-09 12:08:30|176459.7|176369.7|176451.5|176361.5|176459.7|176369.7|176450.7|176360.7|7
1728475720000|2024-10-09 12:08:40|176453.7|176363.7|176450.3|176360.3|176453.7|176363.7|176450.3|176360.3|3
1728475730000|2024-10-09 12:08:50|176450.1|176360.1|176446.6|176356.6|176450.1|176360.1|176445.5|176355.5|10
1728475740000|2024-10-09 12:09:00|176446.5|176356.5|176452.4|176362.4|176453.7|176363.7|176446.4|176356.4|6
1728475750000|2024-10-09 12:09:10|176452.7|176362.7|176443.9|176353.9|176458|176368|176443.6|176353.6|9
1728475760000|2024-10-09 12:09:20|176445.4|176355.4|176448.1|176358.1|176448.9|176358.9|176444.7|176354.7|6
1728475770000|2024-10-09 12:09:30|176447.6|176357.6|176447.2|176357.2|176447.8|176357.8|176446.2|176356.2|6
1728475780000|2024-10-09 12:09:40|176447|176357|176446.3|176356.3|176447|176357|176446.2|176356.2|4
1728475790000|2024-10-09 12:09:50|176445.9|176355.9|176444|176354|176448.6|176358.6|176444|176354|6
1728475800000|2024-10-09 12:10:00|176497|176407|176500.6|176410.6|176504|176414|176487.5|176397.5|9
1728475810000|2024-10-09 12:10:10|176500.4|176410.4|176501.2|176411.2|176501.4|176411.4|176500.4|176410.4|8
1728475820000|2024-10-09 12:10:20|176501.3|176411.3|176505.2|176415.2|176507.3|176417.3|176501.3|176411.3|12
1728475830000|2024-10-09 12:10:30|176505.3|176415.3|176499.5|176409.5|176505.8|176415.8|176498.6|176408.6|12
1728475840000|2024-10-09 12:10:40|176499.3|176409.3|176489.7|176399.7|176499.3|176409.3|176487.7|176397.7|10
1728475850000|2024-10-09 12:10:50|176490.7|176400.7|176503.8|176413.8|176503.8|176413.8|176490.7|176400.7|14
1728475860000|2024-10-09 12:11:00|176504|176414|176503.6|176413.6|176504.6|176414.6|176503.6|176413.6|7
1728475870000|2024-10-09 12:11:10|176504|176414|176500.4|176410.4|176506.5|176416.5|176500.4|176410.4|10
1728475880000|2024-10-09 12:11:20|176500.6|176410.6|176497.6|176407.6|176500.7|176410.7|176497.6|176407.6|9
1728475890000|2024-10-09 12:11:30|176497.7|176407.7|176497.7|176407.7|176497.8|176407.8|176497.7|176407.7|3
1728475900000|2024-10-09 12:11:40|176497.4|176407.4|176490.4|176400.4|176497.4|176407.4|176490.4|176400.4|7
1728475910000|2024-10-09 12:11:50|176490.5|176400.5|176494.4|176404.4|176494.4|176404.4|176480.2|176390.2|13
1728475920000|2024-10-09 12:12:00|176496.3|176406.3|176492.6|176402.6|176497.1|176407.1|176491.6|176401.6|9
1728475930000|2024-10-09 12:12:10|176491.3|176401.3|176486.8|176396.8|176491.3|176401.3|176486.8|176396.8|3
1728475940000|2024-10-09 12:12:20|176486.5|176396.5|176499.2|176409.2|176499.2|176409.2|176486.3|176396.3|6
1728475950000|2024-10-09 12:12:30|176501.6|176411.6|176495.2|176405.2|176501.6|176411.6|176495|176405|11
1728475960000|2024-10-09 12:12:40|176498|176408|176495.8|176405.8|176498|176408|176495|176405|5
1728475970000|2024-10-09 12:12:50|176496|176406|176495.6|176405.6|176496.1|176406.1|176494.7|176404.7|6
1728475980000|2024-10-09 12:13:00|176496.6|176406.6|176504.3|176414.3|176504.5|176414.5|176496.6|176406.6|7
1728475990000|2024-10-09 12:13:10|176503.3|176413.3|176503|176413|176503.7|176413.7|176501.2|176411.2|8
1728476000000|2024-10-09 12:13:20|176505.5|176415.5|176500.9|176410.9|176506.5|176416.5|176500.7|176410.7|8
1728476010000|2024-10-09 12:13:30|176497.4|176407.4|176496.8|176406.8|176501.8|176411.8|176496.8|176406.8|7
1728476020000|2024-10-09 12:13:40|176497|176407|176503.3|176413.3|176503.4|176413.4|176496.9|176406.9|9
1728476030000|2024-10-09 12:13:50|176502.9|176412.9|176502.6|176412.6|176503.1|176413.1|176502.4|176412.4|9
1728476040000|2024-10-09 12:14:00|176501.9|176411.9|176502|176412|176502|176412|176501.9|176411.9|2
1728476050000|2024-10-09 12:14:10|176502.8|176412.8|176499.9|176409.9|176502.8|176412.8|176499.4|176409.4|6
1728476060000|2024-10-09 12:14:20|176500.9|176410.9|176502.7|176412.7|176505.9|176415.9|176500.9|176410.9|4
1728476070000|2024-10-09 12:14:30|176503.5|176413.5|176503.9|176413.9|176504.2|176414.2|176503.5|176413.5|7
1728476080000|2024-10-09 12:14:40|176503.7|176413.7|176506.6|176416.6|176506.6|176416.6|176503.7|176413.7|6
1728476090000|2024-10-09 12:14:50|176506.9|176416.9|176503.9|176413.9|176506.9|176416.9|176503.9|176413.9|3
1728476100000|2024-10-09 12:15:00|176503.5|176413.5|176495.1|176405.1|176515|176425|176491.8|176401.8|14
1728476110000|2024-10-09 12:15:10|176496|176406|176497.9|176407.9|176501.5|176411.5|176495.6|176405.6|6
1728476120000|2024-10-09 12:15:20|176491.9|176401.9|176492.5|176402.5|176492.5|176402.5|176491.3|176401.3|10
1728476130000|2024-10-09 12:15:30|176494|176404|176491.4|176401.4|176496.9|176406.9|176491.4|176401.4|12
1728476140000|2024-10-09 12:15:40|176488.7|176398.7|176493.7|176403.7|176493.7|176403.7|176488.6|176398.6|10
1728476150000|2024-10-09 12:15:50|176493.9|176403.9|176503.1|176413.1|176503.1|176413.1|176493.9|176403.9|12
1728476160000|2024-10-09 12:16:00|176503.6|176413.6|176503.8|176413.8|176504|176414|176503.4|176413.4|6
1728476170000|2024-10-09 12:16:10|176504|176414|176491|176401|176504|176414|176491|176401|8
1728476180000|2024-10-09 12:16:20|176489.7|176399.7|176493.4|176403.4|176495.8|176405.8|176489.7|176399.7|8
1728476190000|2024-10-09 12:16:30|176493.5|176403.5|176514.1|176424.1|176514.1|176424.1|176493.5|176403.5|11
1728476200000|2024-10-09 12:16:40|176514.9|176424.9|176514.1|176424.1|176514.9|176424.9|176514.1|176424.1|3
1728476210000|2024-10-09 12:16:50|176513.5|176423.5|176513.4|176423.4|176513.5|176423.5|176513.4|176423.4|2
1728476220000|2024-10-09 12:17:00|176513.5|176423.5|176513.5|176423.5|176513.5|176423.5|176513.5|176423.5|1
1728476230000|2024-10-09 12:17:10|176511.3|176421.3|176511.4|176421.4|176511.4|176421.4|176511.3|176421.3|2
1728476240000|2024-10-09 12:17:20|176511.3|176421.3|176511.3|176421.3|176511.4|176421.4|176511.3|176421.3|3
1728476250000|2024-10-09 12:17:30|176511.4|176421.4|176511.7|176421.7|176511.7|176421.7|176511.4|176421.4|4
1728476260000|2024-10-09 12:17:40|176511.6|176421.6|176492.7|176402.7|176514.1|176424.1|176484.2|176394.2|18
1728476270000|2024-10-09 12:17:50|176495.3|176405.3|176488.2|176398.2|176495.5|176405.5|176488.2|176398.2|12
1728476280000|2024-10-09 12:18:00|176488.1|176398.1|176487.1|176397.1|176488.2|176398.2|176487|176397|8
1728476290000|2024-10-09 12:18:10|176487.3|176397.3|176446.9|176356.9|176487.6|176397.6|176441.7|176351.7|10
1728476300000|2024-10-09 12:18:20|176448.8|176358.8|176450.3|176360.3|176452.6|176362.6|176448.8|176358.8|10
1728476310000|2024-10-09 12:18:30|176450.4|176360.4|176450.7|176360.7|176450.7|176360.7|176446.5|176356.5|8
1728476320000|2024-10-09 12:18:40|176450.8|176360.8|176450.5|176360.5|176450.8|176360.8|176450.5|176360.5|6
1728476330000|2024-10-09 12:18:50|176450.2|176360.2|176449.9|176359.9|176450.8|176360.8|176449.9|176359.9|9
1728476340000|2024-10-09 12:19:00|176447.5|176357.5|176447.6|176357.6|176447.6|176357.6|176440.7|176350.7|13
1728476350000|2024-10-09 12:19:10|176447.3|176357.3|176447.5|176357.5|176447.5|176357.5|176447.3|176357.3|2
1728476360000|2024-10-09 12:19:20|176447.6|176357.6|176444.9|176354.9|176447.6|176357.6|176444.9|176354.9|4
1728476370000|2024-10-09 12:19:30|176445|176355|176452.8|176362.8|176452.8|176362.8|176445|176355|8
1728476380000|2024-10-09 12:19:40|176453.3|176363.3|176455.6|176365.6|176455.6|176365.6|176452.1|176362.1|14
1728476390000|2024-10-09 12:19:50|176453.6|176363.6|176460.5|176370.5|176460.7|176370.7|176453.6|176363.6|7
1728476400000|2024-10-09 12:20:00|176461.6|176371.6|176468.8|176378.8|176470.1|176380.1|176461.5|176371.5|12
1728476410000|2024-10-09 12:20:10|176468.6|176378.6|176469.2|176379.2|176472.9|176382.9|176468.6|176378.6|9
1728476420000|2024-10-09 12:20:20|176469.5|176379.5|176472.1|176382.1|176474.2|176384.2|176469.3|176379.3|14
1728476430000|2024-10-09 12:20:30|176473.7|176383.7|176473.3|176383.3|176474.3|176384.3|176471.5|176381.5|8
1728476440000|2024-10-09 12:20:40|176473.2|176383.2|176473.6|176383.6|176473.6|176383.6|176473.2|176383.2|3
1728476450000|2024-10-09 12:20:50|176473.5|176383.5|176472.3|176382.3|176475.1|176385.1|176472.3|176382.3|6
1728476460000|2024-10-09 12:21:00|176471.8|176381.8|176464.8|176374.8|176473.4|176383.4|176464.7|176374.7|12
1728476470000|2024-10-09 12:21:10|176462.7|176372.7|176470.5|176380.5|176476.3|176386.3|176462.7|176372.7|6
1728476480000|2024-10-09 12:21:20|176470.6|176380.6|176470.1|176380.1|176470.6|176380.6|176470|176380|5
1728476490000|2024-10-09 12:21:30|176470.2|176380.2|176475.3|176385.3|176477.4|176387.4|176469.5|176379.5|9
1728476500000|2024-10-09 12:21:40|176475.6|176385.6|176476.9|176386.9|176479.5|176389.5|176475.2|176385.2|12
1728476510000|2024-10-09 12:21:50|176474.7|176384.7|176476|176386|176481.2|176391.2|176472.7|176382.7|19
1728476520000|2024-10-09 12:22:00|176471.9|176381.9|176472|176382|176474.6|176384.6|176471.9|176381.9|9
1728476530000|2024-10-09 12:22:10|176472.2|176382.2|176472.4|176382.4|176475.2|176385.2|176471.9|176381.9|7
1728476540000|2024-10-09 12:22:20|176472.1|176382.1|176469.2|176379.2|176472.1|176382.1|176469.2|176379.2|3
1728476550000|2024-10-09 12:22:30|176468.9|176378.9|176448.5|176358.5|176468.9|176378.9|176444|176354|12
1728476560000|2024-10-09 12:22:40|176448.6|176358.6|176476.4|176386.4|176476.4|176386.4|176447.4|176357.4|10
1728476570000|2024-10-09 12:22:50|176476.5|176386.5|176482.1|176392.1|176482.2|176392.2|176476.4|176386.4|12
1728476580000|2024-10-09 12:23:00|176482.5|176392.5|176479.9|176389.9|176482.5|176392.5|176479.3|176389.3|8
1728476590000|2024-10-09 12:23:10|176482.9|176392.9|176491.4|176401.4|176493.9|176403.9|176480.6|176390.6|19
1728476600000|2024-10-09 12:23:20|176489.9|176399.9|176487.5|176397.5|176489.9|176399.9|176487.5|176397.5|5
1728476610000|2024-10-09 12:23:30|176489.3|176399.3|176486|176396|176489.4|176399.4|176483.7|176393.7|11
1728476620000|2024-10-09 12:23:40|176485.7|176395.7|176485|176395|176487.9|176397.9|176485|176395|7
1728476640000|2024-10-09 12:24:00|176486.5|176396.5|176486.6|176396.6|176486.8|176396.8|176486.5|176396.5|4
1728476650000|2024-10-09 12:24:10|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1728476660000|2024-10-09 12:24:20|176478.2|176388.2|176474.7|176384.7|176483|176393|176474.3|176384.3|9
1728476670000|2024-10-09 12:24:30|176474.5|176384.5|176467.6|176377.6|176474.5|176384.5|176467.6|176377.6|10
1728476680000|2024-10-09 12:24:40|176467|176377|176442.4|176352.4|176467|176377|176425.8|176335.8|13
1728476690000|2024-10-09 12:24:50|176439.8|176349.8|176463.4|176373.4|176463.4|176373.4|176437.9|176347.9|9
1728476700000|2024-10-09 12:25:00|176469|176379|176465.1|176375.1|176470.9|176380.9|176462.6|176372.6|12
1728476710000|2024-10-09 12:25:10|176466.4|176376.4|176472.7|176382.7|176472.7|176382.7|176465.5|176375.5|13
1728476720000|2024-10-09 12:25:20|176472|176382|176470.8|176380.8|176473.1|176383.1|176468.2|176378.2|8
1728476730000|2024-10-09 12:25:30|176470.7|176380.7|176469.4|176379.4|176470.7|176380.7|176469.4|176379.4|4
1728476740000|2024-10-09 12:25:40|176468.3|176378.3|176467.4|176377.4|176468.3|176378.3|176467.4|176377.4|2
1728476750000|2024-10-09 12:25:50|176464.3|176374.3|176473.6|176383.6|176473.6|176383.6|176464.2|176374.2|10
1728476760000|2024-10-09 12:26:00|176474.2|176384.2|176471.3|176381.3|176474.2|176384.2|176467.8|176377.8|5
1728476770000|2024-10-09 12:26:10|176471.5|176381.5|176471.6|176381.6|176471.6|176381.6|176471.5|176381.5|2
1728476780000|2024-10-09 12:26:20|176475.1|176385.1|176512.8|176422.8|176520.7|176430.7|176475.1|176385.1|13
1728476790000|2024-10-09 12:26:30|176510|176420|176505.5|176415.5|176517.9|176427.9|176504.5|176414.5|13
1728476800000|2024-10-09 12:26:40|176518.1|176428.1|176520.4|176430.4|176524.5|176434.5|176516.6|176426.6|15
1728476810000|2024-10-09 12:26:50|176524.2|176434.2|176526.5|176436.5|176531.1|176441.1|176524.2|176434.2|16
1728476820000|2024-10-09 12:27:00|176526.2|176436.2|176517.2|176427.2|176526.7|176436.7|176515.1|176425.1|9
1728476830000|2024-10-09 12:27:10|176516.1|176426.1|176514.6|176424.6|176516.1|176426.1|176511.9|176421.9|11
1728476840000|2024-10-09 12:27:20|176514.5|176424.5|176512.1|176422.1|176515.7|176425.7|176509.4|176419.4|12
1728476850000|2024-10-09 12:27:30|176512.3|176422.3|176508.3|176418.3|176512.3|176422.3|176508.3|176418.3|7
1728476860000|2024-10-09 12:27:40|176488.2|176398.2|176491.6|176401.6|176502.3|176412.3|176488.2|176398.2|12
1728476870000|2024-10-09 12:27:50|176491.8|176401.8|176501.5|176411.5|176501.6|176411.6|176490|176400|11
1728476880000|2024-10-09 12:28:00|176504.3|176414.3|176506|176416|176506|176416|176504.3|176414.3|9
1728476890000|2024-10-09 12:28:10|176505.9|176415.9|176503.2|176413.2|176506.1|176416.1|176503.2|176413.2|4
1728476900000|2024-10-09 12:28:20|176502.9|176412.9|176520|176430|176523.7|176433.7|176502.3|176412.3|16
1728476910000|2024-10-09 12:28:30|176520.3|176430.3|176492.4|176402.4|176522.3|176432.3|176491.4|176401.4|12
1728476920000|2024-10-09 12:28:40|176492.3|176402.3|176498.7|176408.7|176499.3|176409.3|176492.3|176402.3|7
1728476930000|2024-10-09 12:28:50|176496.9|176406.9|176494|176404|176496.9|176406.9|176494|176404|3
1728476940000|2024-10-09 12:29:00|176493.9|176403.9|176494.3|176404.3|176494.5|176404.5|176492.4|176402.4|9
1728476950000|2024-10-09 12:29:10|176496.1|176406.1|176491.2|176401.2|176496.1|176406.1|176491|176401|14
1728476960000|2024-10-09 12:29:20|176491.5|176401.5|176488.4|176398.4|176491.5|176401.5|176488.3|176398.3|8
1728476970000|2024-10-09 12:29:30|176488|176398|176489.7|176399.7|176489.7|176399.7|176487.9|176397.9|3
1728476980000|2024-10-09 12:29:40|176487.8|176397.8|176468.1|176378.1|176487.8|176397.8|176461.9|176371.9|16
1728476990000|2024-10-09 12:29:50|176465.3|176375.3|176423.1|176333.1|176467.7|176377.7|176418.9|176328.9|21
1728477000000|2024-10-09 12:30:00|176419.7|176329.7|176415.1|176325.1|176425.6|176335.6|176415.1|176325.1|19
1728477010000|2024-10-09 12:30:10|176415.3|176325.3|176413.7|176323.7|176415.3|176325.3|176413.7|176323.7|7
1728477020000|2024-10-09 12:30:20|176437.1|176347.1|176445.5|176355.5|176448.3|176358.3|176437.1|176347.1|18
1728477030000|2024-10-09 12:30:30|176473.1|176383.1|176485|176395|176485|176395|176465.1|176375.1|16
1728477040000|2024-10-09 12:30:40|176485.4|176395.4|176482.7|176392.7|176485.5|176395.5|176482.7|176392.7|9
1728477050000|2024-10-09 12:30:50|176481.8|176391.8|176484.9|176394.9|176489.8|176399.8|176481.8|176391.8|9
1728477060000|2024-10-09 12:31:00|176485|176395|176490.8|176400.8|176491.3|176401.3|176485|176395|8
1728477070000|2024-10-09 12:31:10|176491.3|176401.3|176491.2|176401.2|176491.3|176401.3|176491.1|176401.1|3
1728477080000|2024-10-09 12:31:20|176491.1|176401.1|176490.7|176400.7|176491.3|176401.3|176490.7|176400.7|6
1728477090000|2024-10-09 12:31:30|176490.8|176400.8|176493.3|176403.3|176493.3|176403.3|176487.8|176397.8|10
1728477100000|2024-10-09 12:31:40|176491.3|176401.3|176488.8|176398.8|176494.5|176404.5|176488.8|176398.8|9
1728477110000|2024-10-09 12:31:50|176488.9|176398.9|176491|176401|176491.1|176401.1|176488.9|176398.9|7
1728477120000|2024-10-09 12:32:00|176488.8|176398.8|176489.6|176399.6|176489.7|176399.7|176488.8|176398.8|4
1728477130000|2024-10-09 12:32:10|176489.3|176399.3|176495.8|176405.8|176495.8|176405.8|176489.3|176399.3|3
1728477140000|2024-10-09 12:32:20|176495.5|176405.5|176490.8|176400.8|176495.8|176405.8|176488.8|176398.8|6
1728477150000|2024-10-09 12:32:30|176490.3|176400.3|176490.9|176400.9|176491.1|176401.1|176490.3|176400.3|5
1728477160000|2024-10-09 12:32:40|176490.7|176400.7|176487.3|176397.3|176490.7|176400.7|176487.2|176397.2|7
1728477170000|2024-10-09 12:32:50|176487.2|176397.2|176485.9|176395.9|176487.9|176397.9|176485.9|176395.9|5
1728477180000|2024-10-09 12:33:00|176486|176396|176490|176400|176490|176400|176485.9|176395.9|8
1728477190000|2024-10-09 12:33:10|176493.4|176403.4|176493.6|176403.6|176496|176406|176493.4|176403.4|4
1728477200000|2024-10-09 12:33:20|176493.9|176403.9|176500|176410|176526.9|176436.9|176493.9|176403.9|12
1728477210000|2024-10-09 12:33:30|176506.8|176416.8|176522|176432|176522|176432|176506.8|176416.8|11
1728477220000|2024-10-09 12:33:40|176522.2|176432.2|176518.2|176428.2|176522.2|176432.2|176518.2|176428.2|6
1728477230000|2024-10-09 12:33:50|176519.7|176429.7|176519.1|176429.1|176521.4|176431.4|176519.1|176429.1|6
1728477240000|2024-10-09 12:34:00|176520.7|176430.7|176503.2|176413.2|176520.7|176430.7|176503.2|176413.2|9
1728477250000|2024-10-09 12:34:10|176505.4|176415.4|176506.3|176416.3|176511.5|176421.5|176502.9|176412.9|5
1728477260000|2024-10-09 12:34:20|176506.5|176416.5|176505.4|176415.4|176509.2|176419.2|176505.4|176415.4|8
1728477270000|2024-10-09 12:34:30|176505.5|176415.5|176505.4|176415.4|176505.5|176415.5|176505.4|176415.4|2
1728477280000|2024-10-09 12:34:40|176493|176403|176505.2|176415.2|176510.2|176420.2|176493|176403|14
1728477290000|2024-10-09 12:34:50|176505.4|176415.4|176500.2|176410.2|176511|176421|176497.3|176407.3|13
1728477300000|2024-10-09 12:35:00|176503|176413|176503|176413|176503.6|176413.6|176500.2|176410.2|11
1728477310000|2024-10-09 12:35:10|176503.4|176413.4|176505.1|176415.1|176508|176418|176503.4|176413.4|5
1728477320000|2024-10-09 12:35:20|176505.3|176415.3|176505.5|176415.5|176511.1|176421.1|176505.1|176415.1|13
1728477330000|2024-10-09 12:35:30|176505.4|176415.4|176494.1|176404.1|176505.5|176415.5|176494.1|176404.1|10
1728477340000|2024-10-09 12:35:40|176492|176402|176488.7|176398.7|176494|176404|176488.4|176398.4|10
1728477350000|2024-10-09 12:35:50|176488.5|176398.5|176489.2|176399.2|176492|176402|176488.5|176398.5|7
1728477360000|2024-10-09 12:36:00|176489.6|176399.6|176493.4|176403.4|176493.9|176403.9|176489.6|176399.6|5
1728477370000|2024-10-09 12:36:10|176493.7|176403.7|176492.4|176402.4|176493.7|176403.7|176492.4|176402.4|3
1728477380000|2024-10-09 12:36:20|176492.6|176402.6|176492.4|176402.4|176492.6|176402.6|176492.4|176402.4|2
1728477390000|2024-10-09 12:36:30|176492.6|176402.6|176456|176366|176492.6|176402.6|176454.8|176364.8|9
1728477400000|2024-10-09 12:36:40|176459.9|176369.9|176459.4|176369.4|176459.9|176369.9|176456.2|176366.2|8
1728477410000|2024-10-09 12:36:50|176460.7|176370.7|176425|176335|176460.7|176370.7|176425|176335|9
1728477420000|2024-10-09 12:37:00|176407.2|176317.2|176412.7|176322.7|176416.2|176326.2|176406.9|176316.9|16
1728477430000|2024-10-09 12:37:10|176412.8|176322.8|176409.4|176319.4|176415.3|176325.3|176409|176319|8
1728477440000|2024-10-09 12:37:20|176411|176321|176405.9|176315.9|176411|176321|176405.1|176315.1|4
1728477450000|2024-10-09 12:37:30|176406.3|176316.3|176405|176315|176406.3|176316.3|176404.2|176314.2|8
1728477460000|2024-10-09 12:37:40|176404.6|176314.6|176405.9|176315.9|176406.5|176316.5|176404.6|176314.6|9
1728477470000|2024-10-09 12:37:50|176405.5|176315.5|176403.3|176313.3|176409.5|176319.5|176403|176313|11
1728477480000|2024-10-09 12:38:00|176403.5|176313.5|176403.5|176313.5|176403.7|176313.7|176402.6|176312.6|8
1728477490000|2024-10-09 12:38:10|176403.4|176313.4|176427.3|176337.3|176450.7|176360.7|176403.4|176313.4|13
1728477500000|2024-10-09 12:38:20|176427.5|176337.5|176443.3|176353.3|176446.4|176356.4|176427.5|176337.5|10
1728477510000|2024-10-09 12:38:30|176439.2|176349.2|176439.6|176349.6|176439.6|176349.6|176438.6|176348.6|11
1728477520000|2024-10-09 12:38:40|176439.5|176349.5|176456.6|176366.6|176456.6|176366.6|176439.5|176349.5|7
1728477530000|2024-10-09 12:38:50|176460.6|176370.6|176453.7|176363.7|176460.6|176370.6|176453.4|176363.4|4
1728477540000|2024-10-09 12:39:00|176454.3|176364.3|176457.1|176367.1|176457.6|176367.6|176454.3|176364.3|10
1728477550000|2024-10-09 12:39:10|176457|176367|176456.8|176366.8|176457|176367|176456.8|176366.8|2
1728477560000|2024-10-09 12:39:20|176456.9|176366.9|176456.7|176366.7|176457.3|176367.3|176456.5|176366.5|6
1728477570000|2024-10-09 12:39:30|176456.6|176366.6|176456.1|176366.1|176457|176367|176456.1|176366.1|6
1728477580000|2024-10-09 12:39:40|176456|176366|176456.6|176366.6|176457.2|176367.2|176456|176366|6
1728477590000|2024-10-09 12:39:50|176456.4|176366.4|176456.7|176366.7|176457|176367|176456.3|176366.3|8
1728477600000|2024-10-09 12:40:00|176457.3|176367.3|176457.9|176367.9|176458.3|176368.3|176457|176367|8
1728477610000|2024-10-09 12:40:10|176457.8|176367.8|176462.6|176372.6|176464.9|176374.9|176457.8|176367.8|13
1728477620000|2024-10-09 12:40:20|176463|176373|176464.2|176374.2|176464.4|176374.4|176463|176373|8
1728477630000|2024-10-09 12:40:30|176463.3|176373.3|176466.8|176376.8|176466.8|176376.8|176463.3|176373.3|9
1728477640000|2024-10-09 12:40:40|176466.7|176376.7|176509|176419|176509.2|176419.2|176466.7|176376.7|5
1728477650000|2024-10-09 12:40:50|176509.7|176419.7|176512.7|176422.7|176512.7|176422.7|176506.9|176416.9|11
1728477660000|2024-10-09 12:41:00|176512.5|176422.5|176521.3|176431.3|176526.3|176436.3|176512.3|176422.3|14
1728477670000|2024-10-09 12:41:10|176519.8|176429.8|176519.3|176429.3|176520.3|176430.3|176518.1|176428.1|10
1728477680000|2024-10-09 12:41:20|176520.3|176430.3|176570.7|176480.7|176571|176481|176519|176429|10
1728477690000|2024-10-09 12:41:30|176571|176481|176555|176465|176571|176481|176548.8|176458.8|7
1728477700000|2024-10-09 12:41:40|176557.5|176467.5|176560.9|176470.9|176563.8|176473.8|176557.5|176467.5|5
1728477710000|2024-10-09 12:41:50|176561.4|176471.4|176560.4|176470.4|176565.1|176475.1|176560.4|176470.4|4
1728477720000|2024-10-09 12:42:00|176563.7|176473.7|176567.1|176477.1|176567.1|176477.1|176561.6|176471.6|7
1728477730000|2024-10-09 12:42:10|176568.6|176478.6|176566.7|176476.7|176569.1|176479.1|176566.2|176476.2|10
1728477740000|2024-10-09 12:42:20|176567.7|176477.7|176603.6|176513.6|176605.9|176515.9|176567.6|176477.6|14
1728477750000|2024-10-09 12:42:30|176589.7|176499.7|176600.3|176510.3|176600.4|176510.4|176589.7|176499.7|12
1728477760000|2024-10-09 12:42:40|176602.8|176512.8|176599.8|176509.8|176603.2|176513.2|176599.8|176509.8|5
1728477770000|2024-10-09 12:42:50|176600|176510|176574.8|176484.8|176600|176510|176570.4|176480.4|13
1728477780000|2024-10-09 12:43:00|176576.5|176486.5|176576.5|176486.5|176576.5|176486.5|176575.9|176485.9|3
1728477790000|2024-10-09 12:43:10|176574.5|176484.5|176580.4|176490.4|176581.3|176491.3|176574.5|176484.5|4
1728477800000|2024-10-09 12:43:20|176580.8|176490.8|176587.1|176497.1|176588|176498|176580.8|176490.8|9
1728477810000|2024-10-09 12:43:30|176586.8|176496.8|176586.5|176496.5|176588.5|176498.5|176585.5|176495.5|5
1728477820000|2024-10-09 12:43:40|176584.4|176494.4|176576.4|176486.4|176586|176496|176576.4|176486.4|11
1728477830000|2024-10-09 12:43:50|176576.7|176486.7|176577.9|176487.9|176578.5|176488.5|176573.1|176483.1|7
1728477840000|2024-10-09 12:44:00|176581|176491|176579.3|176489.3|176581|176491|176578.8|176488.8|4
1728477850000|2024-10-09 12:44:10|176581.3|176491.3|176585.5|176495.5|176585.5|176495.5|176578.7|176488.7|9
1728477860000|2024-10-09 12:44:20|176588.1|176498.1|176589.5|176499.5|176589.5|176499.5|176586.5|176496.5|8
1728477870000|2024-10-09 12:44:30|176589.4|176499.4|176590|176500|176590|176500|176589.2|176499.2|6
1728477880000|2024-10-09 12:44:40|176589.9|176499.9|176590.1|176500.1|176590.2|176500.2|176589.6|176499.6|6
1728477890000|2024-10-09 12:44:50|176592.6|176502.6|176592|176502|176592.6|176502.6|176587.9|176497.9|6
1728477900000|2024-10-09 12:45:00|176592.2|176502.2|176592.7|176502.7|176593.5|176503.5|176592|176502|8
1728477910000|2024-10-09 12:45:10|176594.5|176504.5|176592.6|176502.6|176595|176505|176592.6|176502.6|7
1728477930000|2024-10-09 12:45:30|176592.5|176502.5|176588.3|176498.3|176592.6|176502.6|176588.3|176498.3|6
1728477940000|2024-10-09 12:45:40|176588.2|176498.2|176588.3|176498.3|176588.9|176498.9|176588.2|176498.2|6
1728477950000|2024-10-09 12:45:50|176588.2|176498.2|176590.4|176500.4|176590.8|176500.8|176588.2|176498.2|6
1728477960000|2024-10-09 12:46:00|176592.2|176502.2|176589.8|176499.8|176593|176503|176589.5|176499.5|4
1728477980000|2024-10-09 12:46:20|176589.7|176499.7|176590.6|176500.6|176590.6|176500.6|176589.7|176499.7|3
1728477990000|2024-10-09 12:46:30|176591.1|176501.1|176605.9|176515.9|176605.9|176515.9|176590.5|176500.5|6
1728478000000|2024-10-09 12:46:40|176603.6|176513.6|176598.7|176508.7|176603.6|176513.6|176598.1|176508.1|10
1728478010000|2024-10-09 12:46:50|176598.6|176508.6|176605.5|176515.5|176605.5|176515.5|176598.6|176508.6|7
1728478020000|2024-10-09 12:47:00|176605.8|176515.8|176609.6|176519.6|176610|176520|176605.8|176515.8|13
1728478030000|2024-10-09 12:47:10|176609.2|176519.2|176609.6|176519.6|176610.3|176520.3|176609.2|176519.2|8
1728478040000|2024-10-09 12:47:20|176609.7|176519.7|176609.6|176519.6|176609.7|176519.7|176609.6|176519.6|2
1728478050000|2024-10-09 12:47:30|176608.1|176518.1|176608|176518|176608.6|176518.6|176608|176518|3
1728478060000|2024-10-09 12:47:40|176606.1|176516.1|176600.1|176510.1|176606.1|176516.1|176596|176506|5
1728478070000|2024-10-09 12:47:50|176600.3|176510.3|176600.3|176510.3|176600.3|176510.3|176600.3|176510.3|1
1728478080000|2024-10-09 12:48:00|176603.2|176513.2|176602.8|176512.8|176603.7|176513.7|176602.8|176512.8|8
1728478090000|2024-10-09 12:48:10|176602.7|176512.7|176602.6|176512.6|176603.1|176513.1|176602.6|176512.6|4
1728478100000|2024-10-09 12:48:20|176602.5|176512.5|176597.7|176507.7|176602.5|176512.5|176595.1|176505.1|10
1728478110000|2024-10-09 12:48:30|176600.2|176510.2|176553.8|176463.8|176600.2|176510.2|176548.5|176458.5|8
1728478120000|2024-10-09 12:48:40|176553.9|176463.9|176560.3|176470.3|176561.2|176471.2|176553.2|176463.2|15
1728478130000|2024-10-09 12:48:50|176560|176470|176558.8|176468.8|176560|176470|176558.6|176468.6|7
1728478140000|2024-10-09 12:49:00|176559|176469|176560.4|176470.4|176560.4|176470.4|176557.4|176467.4|12
1728478150000|2024-10-09 12:49:10|176560.3|176470.3|176560.1|176470.1|176560.7|176470.7|176560.1|176470.1|6
1728478160000|2024-10-09 12:49:20|176557.5|176467.5|176556.8|176466.8|176557.5|176467.5|176556|176466|10
1728478170000|2024-10-09 12:49:30|176559.1|176469.1|176557.9|176467.9|176562.5|176472.5|176557.9|176467.9|15
1728478180000|2024-10-09 12:49:40|176557.6|176467.6|176554.2|176464.2|176557.7|176467.7|176554.2|176464.2|9
1728478190000|2024-10-09 12:49:50|176556.9|176466.9|176572|176482|176572|176482|176556.9|176466.9|5
1728478200000|2024-10-09 12:50:00|176569.1|176479.1|176591.2|176501.2|176591.2|176501.2|176567.5|176477.5|11
1728478210000|2024-10-09 12:50:10|176591.3|176501.3|176591.2|176501.2|176591.3|176501.3|176591.2|176501.2|2
1728478220000|2024-10-09 12:50:20|176591.3|176501.3|176589.6|176499.6|176591.7|176501.7|176589.6|176499.6|6
1728478230000|2024-10-09 12:50:30|176589|176499|176579.2|176489.2|176589|176499|176579.2|176489.2|9
1728478240000|2024-10-09 12:50:40|176580.9|176490.9|176598.8|176508.8|176598.8|176508.8|176580.9|176490.9|2
1728478250000|2024-10-09 12:50:50|176599.2|176509.2|176618.7|176528.7|176619.9|176529.9|176599.2|176509.2|7
1728478260000|2024-10-09 12:51:00|176615.3|176525.3|176598.3|176508.3|176620.3|176530.3|176597.9|176507.9|13
1728478270000|2024-10-09 12:51:10|176599.4|176509.4|176607.4|176517.4|176607.4|176517.4|176599.4|176509.4|6
1728478280000|2024-10-09 12:51:20|176606.3|176516.3|176606.1|176516.1|176606.3|176516.3|176606.1|176516.1|2
1728478290000|2024-10-09 12:51:30|176606.2|176516.2|176605.9|176515.9|176606.2|176516.2|176605.1|176515.1|4
1728478300000|2024-10-09 12:51:40|176605.5|176515.5|176605.6|176515.6|176606.1|176516.1|176605.5|176515.5|5
1728478310000|2024-10-09 12:51:50|176632.3|176542.3|176631.6|176541.6|176633.3|176543.3|176631.1|176541.1|6
1728478320000|2024-10-09 12:52:00|176630.2|176540.2|176615.3|176525.3|176634|176544|176613.2|176523.2|9
1728478330000|2024-10-09 12:52:10|176613.4|176523.4|176611.8|176521.8|176614|176524|176609.2|176519.2|10
1728478340000|2024-10-09 12:52:20|176612.3|176522.3|176617.1|176527.1|176617.1|176527.1|176611.8|176521.8|8
1728478350000|2024-10-09 12:52:30|176619.1|176529.1|176619.9|176529.9|176620.2|176530.2|176619.1|176529.1|6
1728478360000|2024-10-09 12:52:40|176620|176530|176620.1|176530.1|176620.1|176530.1|176620|176530|2
1728478370000|2024-10-09 12:52:50|176619.5|176529.5|176662.8|176572.8|176666.9|176576.9|176616.7|176526.7|12
1728478380000|2024-10-09 12:53:00|176663.3|176573.3|176692.3|176602.3|176698.9|176608.9|176662.7|176572.7|20
1728478390000|2024-10-09 12:53:10|176694.2|176604.2|176692.1|176602.1|176697.1|176607.1|176690.7|176600.7|8
1728478400000|2024-10-09 12:53:20|176692.4|176602.4|176692.8|176602.8|176692.9|176602.9|176690.3|176600.3|7
1728478410000|2024-10-09 12:53:30|176693.1|176603.1|176693.8|176603.8|176694|176604|176693.1|176603.1|6
1728478420000|2024-10-09 12:53:40|176693.6|176603.6|176693.3|176603.3|176693.7|176603.7|176693.3|176603.3|5
1728478430000|2024-10-09 12:53:50|176693.5|176603.5|176694.5|176604.5|176694.5|176604.5|176693.5|176603.5|7
1728478440000|2024-10-09 12:54:00|176694.2|176604.2|176690.6|176600.6|176694.4|176604.4|176690.6|176600.6|14
1728478450000|2024-10-09 12:54:10|176687.5|176597.5|176691.8|176601.8|176692.7|176602.7|176687.5|176597.5|8
1728478460000|2024-10-09 12:54:20|176694.9|176604.9|176699.5|176609.5|176703.5|176613.5|176694.9|176604.9|9
1728478470000|2024-10-09 12:54:30|176699.6|176609.6|176709.7|176619.7|176712.4|176622.4|176699.5|176609.5|6
1728478480000|2024-10-09 12:54:40|176707.6|176617.6|176713.5|176623.5|176713.5|176623.5|176707.6|176617.6|7
1728478490000|2024-10-09 12:54:50|176713.3|176623.3|176716.4|176626.4|176720.4|176630.4|176713.3|176623.3|9
1728478500000|2024-10-09 12:55:00|176718.6|176628.6|176717.3|176627.3|176719.5|176629.5|176716.7|176626.7|9
1728478510000|2024-10-09 12:55:10|176716.8|176626.8|176762.9|176672.9|176765.2|176675.2|176716.8|176626.8|14
1728478520000|2024-10-09 12:55:20|176763.1|176673.1|176764.1|176674.1|176764.4|176674.4|176762.8|176672.8|8
1728478530000|2024-10-09 12:55:30|176764.2|176674.2|176764.2|176674.2|176764.2|176674.2|176764.2|176674.2|1
1728478540000|2024-10-09 12:55:40|176764.3|176674.3|176779.3|176689.3|176779.3|176689.3|176747.7|176657.7|14
1728478550000|2024-10-09 12:55:50|176779|176689|176780.8|176690.8|176781.7|176691.7|176777.4|176687.4|10
1728478560000|2024-10-09 12:56:00|176784|176694|176779.9|176689.9|176784|176694|176779.6|176689.6|7
1728478570000|2024-10-09 12:56:10|176783.7|176693.7|176780.9|176690.9|176784.3|176694.3|176780.6|176690.6|6
1728478580000|2024-10-09 12:56:20|176783.2|176693.2|176776.7|176686.7|176783.2|176693.2|176776.7|176686.7|9
1728478590000|2024-10-09 12:56:30|176776.3|176686.3|176714.2|176624.2|176778.2|176688.2|176714|176624|21
1728478600000|2024-10-09 12:56:40|176715.2|176625.2|176715.6|176625.6|176718|176628|176715.2|176625.2|15
1728478610000|2024-10-09 12:56:50|176717.3|176627.3|176710.9|176620.9|176717.3|176627.3|176710.9|176620.9|17
1728478620000|2024-10-09 12:57:00|176711.1|176621.1|176711.6|176621.6|176713.7|176623.7|176710.7|176620.7|10
1728478630000|2024-10-09 12:57:10|176711.5|176621.5|176697.5|176607.5|176714.2|176624.2|176696.2|176606.2|13
1728478640000|2024-10-09 12:57:20|176697.3|176607.3|176703.9|176613.9|176703.9|176613.9|176687.2|176597.2|20
1728478650000|2024-10-09 12:57:30|176701.9|176611.9|176704.1|176614.1|176704.2|176614.2|176701.9|176611.9|8
1728478660000|2024-10-09 12:57:40|176705.6|176615.6|176711.3|176621.3|176714|176624|176705.6|176615.6|15
1728478670000|2024-10-09 12:57:50|176713|176623|176746.9|176656.9|176762.6|176672.6|176713|176623|25
1728478680000|2024-10-09 12:58:00|176754.1|176664.1|176749.7|176659.7|176754.1|176664.1|176748|176658|15
1728478690000|2024-10-09 12:58:10|176744.9|176654.9|176739.1|176649.1|176749.7|176659.7|176737.3|176647.3|19
1728478700000|2024-10-09 12:58:20|176741.4|176651.4|176746.1|176656.1|176757.5|176667.5|176741.4|176651.4|16
1728478710000|2024-10-09 12:58:30|176743.1|176653.1|176746|176656|176752.3|176662.3|176739.4|176649.4|21
1728478720000|2024-10-09 12:58:40|176747.9|176657.9|176746.7|176656.7|176751.2|176661.2|176746.5|176656.5|15
1728478730000|2024-10-09 12:58:50|176746.5|176656.5|176740.4|176650.4|176752.6|176662.6|176736.5|176646.5|25
1728478740000|2024-10-09 12:59:00|176738.5|176648.5|176745.4|176655.4|176751.2|176661.2|176735.4|176645.4|29
1728478750000|2024-10-09 12:59:10|176743.5|176653.5|176735.4|176645.4|176743.5|176653.5|176735.4|176645.4|16
1728478760000|2024-10-09 12:59:20|176740.7|176650.7|176741.7|176651.7|176746.4|176656.4|176739.3|176649.3|16
1728478770000|2024-10-09 12:59:30|176737.9|176647.9|176747|176657|176750.8|176660.8|176735.9|176645.9|15
1728478780000|2024-10-09 12:59:40|176745.3|176655.3|176739|176649|176747.4|176657.4|176738.4|176648.4|16
1728478790000|2024-10-09 12:59:50|176741|176651|176741.4|176651.4|176745.1|176655.1|176736.5|176646.5|18
1728478800000|2024-10-09 13:00:00|176730.9|176640.9|176696.1|176606.1|176730.9|176640.9|176693.9|176603.9|23
1728478810000|2024-10-09 13:00:10|176693.1|176603.1|176716.6|176626.6|176721.8|176631.8|176693.1|176603.1|11
1728478820000|2024-10-09 13:00:20|176716.5|176626.5|176714|176624|176718.1|176628.1|176713.1|176623.1|10
1728478830000|2024-10-09 13:00:30|176712|176622|176688.3|176598.3|176712.6|176622.6|176679.8|176589.8|9
1728478840000|2024-10-09 13:00:40|176688.4|176598.4|176684.8|176594.8|176688.4|176598.4|176684.8|176594.8|3
1728478850000|2024-10-09 13:00:50|176685|176595|176687.3|176597.3|176687.9|176597.9|176683.3|176593.3|9
1728478860000|2024-10-09 13:01:00|176687.4|176597.4|176688|176598|176688|176598|176687.4|176597.4|4
1728478870000|2024-10-09 13:01:10|176687.8|176597.8|176687.9|176597.9|176687.9|176597.9|176687.5|176597.5|4
1728478880000|2024-10-09 13:01:20|176688|176598|176690.8|176600.8|176690.8|176600.8|176687.9|176597.9|7
1728478890000|2024-10-09 13:01:30|176688.1|176598.1|176692.1|176602.1|176696.4|176606.4|176688.1|176598.1|6
1728478900000|2024-10-09 13:01:40|176694|176604|176693.6|176603.6|176695.5|176605.5|176691.3|176601.3|5
1728478910000|2024-10-09 13:01:50|176693.5|176603.5|176718.8|176628.8|176718.8|176628.8|176693.4|176603.4|12
1728478920000|2024-10-09 13:02:00|176715.1|176625.1|176712.8|176622.8|176715.1|176625.1|176712.8|176622.8|3
1728478930000|2024-10-09 13:02:10|176712.7|176622.7|176712.7|176622.7|176712.7|176622.7|176712.7|176622.7|1
1728478940000|2024-10-09 13:02:20|176715.5|176625.5|176706.9|176616.9|176718.1|176628.1|176706.9|176616.9|8
1728478950000|2024-10-09 13:02:30|176705.1|176615.1|176711.7|176621.7|176715.5|176625.5|176705.1|176615.1|12
1728478960000|2024-10-09 13:02:40|176711.8|176621.8|176712.2|176622.2|176713.7|176623.7|176711.8|176621.8|3
1728478970000|2024-10-09 13:02:50|176712|176622|176713.5|176623.5|176714.5|176624.5|176711.7|176621.7|6
1728478980000|2024-10-09 13:03:00|176714|176624|176711.8|176621.8|176714|176624|176711.8|176621.8|4
1728478990000|2024-10-09 13:03:10|176712|176622|176712.2|176622.2|176714.5|176624.5|176710.8|176620.8|8
1728479000000|2024-10-09 13:03:20|176711.5|176621.5|176708.2|176618.2|176711.6|176621.6|176708.2|176618.2|5
1728479010000|2024-10-09 13:03:30|176708.8|176618.8|176711.9|176621.9|176713.8|176623.8|176708.8|176618.8|8
1728479020000|2024-10-09 13:03:40|176711|176621|176716.1|176626.1|176716.1|176626.1|176711|176621|3
1728479030000|2024-10-09 13:03:50|176715.5|176625.5|176713.4|176623.4|176718.4|176628.4|176711.2|176621.2|13
1728479040000|2024-10-09 13:04:00|176713.2|176623.2|176666.6|176576.6|176713.2|176623.2|176665.2|176575.2|10
1728479050000|2024-10-09 13:04:10|176666|176576|176676.3|176586.3|176676.3|176586.3|176666|176576|4
1728479060000|2024-10-09 13:04:20|176676.2|176586.2|176676.7|176586.7|176676.7|176586.7|176676.2|176586.2|2
1728479070000|2024-10-09 13:04:30|176695.6|176605.6|176701.9|176611.9|176701.9|176611.9|176695.6|176605.6|9
1728479080000|2024-10-09 13:04:40|176702.3|176612.3|176703.9|176613.9|176704.5|176614.5|176702.3|176612.3|7
1728479090000|2024-10-09 13:04:50|176703.2|176613.2|176701.5|176611.5|176704.6|176614.6|176701.5|176611.5|9
1728479100000|2024-10-09 13:05:00|176701.4|176611.4|176678.4|176588.4|176701.4|176611.4|176678.3|176588.3|13
1728479110000|2024-10-09 13:05:10|176678.6|176588.6|176686.8|176596.8|176686.8|176596.8|176678.6|176588.6|7
1728479120000|2024-10-09 13:05:20|176688.4|176598.4|176685.5|176595.5|176691.1|176601.1|176685.5|176595.5|7
1728479130000|2024-10-09 13:05:30|176685.4|176595.4|176645|176555|176685.4|176595.4|176611.3|176521.3|17
1728479140000|2024-10-09 13:05:40|176643.7|176553.7|176639.5|176549.5|176643.7|176553.7|176633.4|176543.4|13
1728479150000|2024-10-09 13:05:50|176639.3|176549.3|176642|176552|176642.2|176552.2|176639.3|176549.3|7
1728479160000|2024-10-09 13:06:00|176642.2|176552.2|176685.6|176595.6|176692.2|176602.2|176641.9|176551.9|14
1728479170000|2024-10-09 13:06:10|176679.8|176589.8|176648.4|176558.4|176680.5|176590.5|176647.1|176557.1|11
1728479180000|2024-10-09 13:06:20|176646.2|176556.2|176635.7|176545.7|176646.2|176556.2|176629.5|176539.5|12
1728479190000|2024-10-09 13:06:30|176635.4|176545.4|176629.8|176539.8|176638.2|176548.2|176615.6|176525.6|23
1728479200000|2024-10-09 13:06:40|176627.3|176537.3|176638.5|176548.5|176638.8|176548.8|176627.3|176537.3|12
1728479210000|2024-10-09 13:06:50|176638.2|176548.2|176626.2|176536.2|176638.2|176548.2|176614.5|176524.5|15
1728479220000|2024-10-09 13:07:00|176628|176538|176619.6|176529.6|176628.5|176538.5|176619.5|176529.5|20
1728479230000|2024-10-09 13:07:10|176619.5|176529.5|176616.9|176526.9|176619.7|176529.7|176616.9|176526.9|9
1728479240000|2024-10-09 13:07:20|176616.8|176526.8|176619.3|176529.3|176622.1|176532.1|176616.8|176526.8|13
1728479250000|2024-10-09 13:07:30|176618.8|176528.8|176621.8|176531.8|176627.4|176537.4|176618.4|176528.4|17
1728479260000|2024-10-09 13:07:40|176621.5|176531.5|176627|176537|176630.6|176540.6|176621.5|176531.5|12
1728479270000|2024-10-09 13:07:50|176631.6|176541.6|176624.8|176534.8|176632.6|176542.6|176616|176526|24
1728479280000|2024-10-09 13:08:00|176627.2|176537.2|176623.5|176533.5|176627.4|176537.4|176621.2|176531.2|10
1728479290000|2024-10-09 13:08:10|176623.7|176533.7|176620.9|176530.9|176629.8|176539.8|176620.9|176530.9|7
1728479300000|2024-10-09 13:08:20|176621.2|176531.2|176614.5|176524.5|176621.2|176531.2|176613.9|176523.9|17
1728479310000|2024-10-09 13:08:30|176612.4|176522.4|176612.1|176522.1|176612.4|176522.4|176610.2|176520.2|13
1728479320000|2024-10-09 13:08:40|176612.3|176522.3|176609.4|176519.4|176612.9|176522.9|176609.4|176519.4|9
1728479330000|2024-10-09 13:08:50|176609.1|176519.1|176606|176516|176609.3|176519.3|176606|176516|7
1728479340000|2024-10-09 13:09:00|176608.1|176518.1|176609.1|176519.1|176609.2|176519.2|176608|176518|10
1728479350000|2024-10-09 13:09:10|176606.8|176516.8|176612.4|176522.4|176612.4|176522.4|176606.8|176516.8|11
1728479360000|2024-10-09 13:09:20|176612.6|176522.6|176612.6|176522.6|176613.1|176523.1|176608.8|176518.8|12
1728479370000|2024-10-09 13:09:30|176613|176523|176613.4|176523.4|176614|176524|176613|176523|9
1728479380000|2024-10-09 13:09:40|176613.5|176523.5|176612.1|176522.1|176614.2|176524.2|176610|176520|10
1728479390000|2024-10-09 13:09:50|176612|176522|176610.1|176520.1|176612.1|176522.1|176610.1|176520.1|3
1728479400000|2024-10-09 13:10:00|176612.8|176522.8|176612.6|176522.6|176613.3|176523.3|176612.1|176522.1|11
1728479410000|2024-10-09 13:10:10|176612.4|176522.4|176611.8|176521.8|176612.4|176522.4|176609.4|176519.4|8
1728479420000|2024-10-09 13:10:20|176611.7|176521.7|176612.3|176522.3|176613.5|176523.5|176611.7|176521.7|10
1728479430000|2024-10-09 13:10:30|176612.6|176522.6|176609.7|176519.7|176612.8|176522.8|176609.7|176519.7|8
1728479440000|2024-10-09 13:10:40|176609.2|176519.2|176608.9|176518.9|176609.2|176519.2|176608.3|176518.3|7
1728479450000|2024-10-09 13:10:50|176608.4|176518.4|176606|176516|176611.3|176521.3|176606|176516|9
1728479460000|2024-10-09 13:11:00|176606.1|176516.1|176606.3|176516.3|176606.3|176516.3|176606.1|176516.1|3
1728479470000|2024-10-09 13:11:10|176604.3|176514.3|176606.4|176516.4|176606.4|176516.4|176603.3|176513.3|10
1728479480000|2024-10-09 13:11:20|176604.3|176514.3|176608.1|176518.1|176608.1|176518.1|176604.1|176514.1|11
1728479490000|2024-10-09 13:11:30|176608.7|176518.7|176607.6|176517.6|176608.7|176518.7|176604.8|176514.8|7
1728479500000|2024-10-09 13:11:40|176608.2|176518.2|176608.1|176518.1|176608.2|176518.2|176608.1|176518.1|2
1728479510000|2024-10-09 13:11:50|176608.2|176518.2|176608.3|176518.3|176608.3|176518.3|176608.1|176518.1|4
1728479520000|2024-10-09 13:12:00|176607.6|176517.6|176610|176520|176610.8|176520.8|176605.2|176515.2|14
1728479530000|2024-10-09 13:12:10|176605.5|176515.5|176608.7|176518.7|176612|176522|176605.5|176515.5|11
1728479540000|2024-10-09 13:12:20|176608.6|176518.6|176608|176518|176608.6|176518.6|176607.8|176517.8|7
1728479550000|2024-10-09 13:12:30|176608.1|176518.1|176608.5|176518.5|176608.5|176518.5|176608.1|176518.1|2
1728479560000|2024-10-09 13:12:40|176608.3|176518.3|176608.9|176518.9|176612|176522|176608.3|176518.3|8
1728479570000|2024-10-09 13:12:50|176608.7|176518.7|176611.5|176521.5|176611.5|176521.5|176608.5|176518.5|6
1728479580000|2024-10-09 13:13:00|176611.3|176521.3|176614.2|176524.2|176617|176527|176611.3|176521.3|12
1728479590000|2024-10-09 13:13:10|176615|176525|176613.4|176523.4|176615|176525|176613.4|176523.4|11
1728479600000|2024-10-09 13:13:20|176608.4|176518.4|176612.5|176522.5|176613.5|176523.5|176608.4|176518.4|9
1728479610000|2024-10-09 13:13:30|176613|176523|176610|176520|176613.5|176523.5|176610|176520|6
1728479620000|2024-10-09 13:13:40|176609.7|176519.7|176599.8|176509.8|176609.7|176519.7|176599.8|176509.8|8
1728479630000|2024-10-09 13:13:50|176602.1|176512.1|176598.4|176508.4|176602.3|176512.3|176598.4|176508.4|7
1728479640000|2024-10-09 13:14:00|176598.3|176508.3|176595.9|176505.9|176601.1|176511.1|176595.9|176505.9|6
1728479650000|2024-10-09 13:14:10|176596.1|176506.1|176599.9|176509.9|176599.9|176509.9|176595.4|176505.4|8
1728479660000|2024-10-09 13:14:20|176599.8|176509.8|176593.5|176503.5|176599.8|176509.8|176593.5|176503.5|9
1728479670000|2024-10-09 13:14:30|176592.3|176502.3|176645.4|176555.4|176645.4|176555.4|176591.1|176501.1|20
1728479680000|2024-10-09 13:14:40|176640.6|176550.6|176630.3|176540.3|176640.6|176550.6|176630.3|176540.3|14
1728479690000|2024-10-09 13:14:50|176623.1|176533.1|176641.1|176551.1|176645.2|176555.2|176616.9|176526.9|20
1728479700000|2024-10-09 13:15:00|176661.1|176571.1|176641.1|176551.1|176661.1|176571.1|176635.8|176545.8|16
1728479710000|2024-10-09 13:15:10|176641|176551|176638.6|176548.6|176641.1|176551.1|176638.1|176548.1|8
1728479720000|2024-10-09 13:15:20|176638.8|176548.8|176653.5|176563.5|176653.5|176563.5|176636.3|176546.3|10
1728479730000|2024-10-09 13:15:30|176651.6|176561.6|176642.6|176552.6|176654.5|176564.5|176642.6|176552.6|12
1728479740000|2024-10-09 13:15:40|176642.5|176552.5|176647.7|176557.7|176649.4|176559.4|176641.8|176551.8|8
1728479750000|2024-10-09 13:15:50|176648.3|176558.3|176645.6|176555.6|176651.4|176561.4|176645.6|176555.6|17
1728479760000|2024-10-09 13:16:00|176636.9|176546.9|176612.7|176522.7|176640.4|176550.4|176612.7|176522.7|10
1728479770000|2024-10-09 13:16:10|176614.5|176524.5|176614.1|176524.1|176615.2|176525.2|176610.2|176520.2|17
1728479780000|2024-10-09 13:16:20|176613.7|176523.7|176634.4|176544.4|176637|176547|176613.7|176523.7|23
1728479790000|2024-10-09 13:16:30|176634.2|176544.2|176645.2|176555.2|176647.4|176557.4|176633.2|176543.2|16
1728479800000|2024-10-09 13:16:40|176647.4|176557.4|176642|176552|176648.4|176558.4|176641.4|176551.4|15
1728479810000|2024-10-09 13:16:50|176642.5|176552.5|176626.5|176536.5|176642.5|176552.5|176618.8|176528.8|13
1728479820000|2024-10-09 13:17:00|176624.4|176534.4|176621.4|176531.4|176624.4|176534.4|176617.1|176527.1|14
1728479830000|2024-10-09 13:17:10|176623.4|176533.4|176705.2|176615.2|176705.2|176615.2|176623.4|176533.4|25
1728479840000|2024-10-09 13:17:20|176701.1|176611.1|176694.3|176604.3|176702.1|176612.1|176692.7|176602.7|20
1728479850000|2024-10-09 13:17:30|176696.2|176606.2|176693.3|176603.3|176696.2|176606.2|176690.5|176600.5|13
1728479860000|2024-10-09 13:17:40|176691.3|176601.3|176711.6|176621.6|176717.2|176627.2|176689.6|176599.6|21
1728479870000|2024-10-09 13:17:50|176710.4|176620.4|176723.2|176633.2|176740.8|176650.8|176710|176620|22
1728479880000|2024-10-09 13:18:00|176729.1|176639.1|176733.9|176643.9|176736.1|176646.1|176722.9|176632.9|18
1728479890000|2024-10-09 13:18:10|176733.6|176643.6|176734.6|176644.6|176734.9|176644.9|176733.4|176643.4|12
1728479900000|2024-10-09 13:18:20|176734.2|176644.2|176733.8|176643.8|176736.7|176646.7|176732.6|176642.6|12
1728479910000|2024-10-09 13:18:30|176732.6|176642.6|176723.3|176633.3|176740.5|176650.5|176716.1|176626.1|19
1728479920000|2024-10-09 13:18:40|176723.1|176633.1|176717.3|176627.3|176730.2|176640.2|176715|176625|24
1728479930000|2024-10-09 13:18:50|176714.3|176624.3|176717.3|176627.3|176720.7|176630.7|176713|176623|14
1728479940000|2024-10-09 13:19:00|176717.8|176627.8|176711|176621|176717.8|176627.8|176710.8|176620.8|7
1728479950000|2024-10-09 13:19:10|176712.1|176622.1|176693.5|176603.5|176716.2|176626.2|176692.8|176602.8|17
1728479960000|2024-10-09 13:19:20|176693.6|176603.6|176695.3|176605.3|176700.9|176610.9|176693.6|176603.6|9
1728479970000|2024-10-09 13:19:30|176698.7|176608.7|176713.7|176623.7|176714.3|176624.3|176698.7|176608.7|7
1728479980000|2024-10-09 13:19:40|176716.9|176626.9|176711.9|176621.9|176716.9|176626.9|176711.6|176621.6|14
1728479990000|2024-10-09 13:19:50|176709.1|176619.1|176693.1|176603.1|176710.8|176620.8|176691.8|176601.8|7
1728480000000|2024-10-09 13:20:00|176693|176603|176712.3|176622.3|176715|176625|176686.5|176596.5|13
1728480010000|2024-10-09 13:20:10|176712.7|176622.7|176704.2|176614.2|176713.6|176623.6|176703.9|176613.9|11
1728480020000|2024-10-09 13:20:20|176703.9|176613.9|176701.3|176611.3|176709.2|176619.2|176701.3|176611.3|10
1728480030000|2024-10-09 13:20:30|176700.7|176610.7|176710.2|176620.2|176710.7|176620.7|176696.8|176606.8|12
1728480040000|2024-10-09 13:20:40|176711|176621|176701.2|176611.2|176711|176621|176699.2|176609.2|14
1728480050000|2024-10-09 13:20:50|176699.8|176609.8|176696.7|176606.7|176700.3|176610.3|176696.7|176606.7|4
1728480060000|2024-10-09 13:21:00|176697.3|176607.3|176713.9|176623.9|176714.5|176624.5|176697.3|176607.3|16
1728480070000|2024-10-09 13:21:10|176713.6|176623.6|176714.3|176624.3|176714.3|176624.3|176713.5|176623.5|7
1728480080000|2024-10-09 13:21:20|176702|176612|176714.5|176624.5|176716.2|176626.2|176700|176610|9
1728480090000|2024-10-09 13:21:30|176714.3|176624.3|176705.7|176615.7|176714.3|176624.3|176705.7|176615.7|11
1728480100000|2024-10-09 13:21:40|176703.6|176613.6|176695.3|176605.3|176705.1|176615.1|176684.1|176594.1|22
1728480110000|2024-10-09 13:21:50|176695|176605|176692.1|176602.1|176695.5|176605.5|176688.8|176598.8|12
1728480120000|2024-10-09 13:22:00|176691.5|176601.5|176691.6|176601.6|176692.5|176602.5|176688.6|176598.6|6
1728480130000|2024-10-09 13:22:10|176691.5|176601.5|176703.5|176613.5|176706.4|176616.4|176690.6|176600.6|16
1728480140000|2024-10-09 13:22:20|176704|176614|176692.6|176602.6|176706.4|176616.4|176690.1|176600.1|11
1728480150000|2024-10-09 13:22:30|176691.2|176601.2|176690.2|176600.2|176691.2|176601.2|176689.9|176599.9|6
1728480160000|2024-10-09 13:22:40|176690|176600|176684.1|176594.1|176690|176600|176682.4|176592.4|12
1728480170000|2024-10-09 13:22:50|176684.4|176594.4|176689.5|176599.5|176689.5|176599.5|176684|176594|10
1728480180000|2024-10-09 13:23:00|176686.2|176596.2|176686.1|176596.1|176687.9|176597.9|176686.1|176596.1|10
1728480190000|2024-10-09 13:23:10|176685.4|176595.4|176685.5|176595.5|176686.2|176596.2|176685.4|176595.4|9
1728480200000|2024-10-09 13:23:20|176685.3|176595.3|176686|176596|176686.2|176596.2|176685.3|176595.3|7
1728480210000|2024-10-09 13:23:30|176681.7|176591.7|176681.3|176591.3|176681.7|176591.7|176680.8|176590.8|7
1728480220000|2024-10-09 13:23:40|176681.4|176591.4|176688|176598|176689.5|176599.5|176681.4|176591.4|14
1728480230000|2024-10-09 13:23:50|176686.5|176596.5|176683.8|176593.8|176686.5|176596.5|176681.5|176591.5|11
1728480240000|2024-10-09 13:24:00|176684.3|176594.3|176643.7|176553.7|176685.1|176595.1|176640.6|176550.6|15
1728480250000|2024-10-09 13:24:10|176645.9|176555.9|176666.2|176576.2|176669.2|176579.2|176645.9|176555.9|16
1728480260000|2024-10-09 13:24:20|176663.9|176573.9|176662.6|176572.6|176668.4|176578.4|176662.6|176572.6|13
1728480270000|2024-10-09 13:24:30|176662.3|176572.3|176664|176574|176667.2|176577.2|176662.3|176572.3|7
1728480280000|2024-10-09 13:24:40|176663|176573|176688|176598|176688|176598|176663|176573|15
1728480290000|2024-10-09 13:24:50|176684|176594|176689.6|176599.6|176692.1|176602.1|176683.9|176593.9|15
1728480300000|2024-10-09 13:25:00|176689.5|176599.5|176718|176628|176722.9|176632.9|176688|176598|17
1728480310000|2024-10-09 13:25:10|176718.1|176628.1|176718.9|176628.9|176720.3|176630.3|176715.9|176625.9|12
1728480320000|2024-10-09 13:25:20|176718.8|176628.8|176717.1|176627.1|176718.9|176628.9|176715.6|176625.6|14
1728480330000|2024-10-09 13:25:30|176717.2|176627.2|176719.3|176629.3|176722.9|176632.9|176717.1|176627.1|11
1728480340000|2024-10-09 13:25:40|176720.2|176630.2|176721.2|176631.2|176724.3|176634.3|176720.2|176630.2|8
1728480350000|2024-10-09 13:25:50|176721|176631|176720.5|176630.5|176721|176631|176720.5|176630.5|4
1728480360000|2024-10-09 13:26:00|176722.3|176632.3|176717|176627|176728.5|176638.5|176717|176627|16
1728480370000|2024-10-09 13:26:10|176716.8|176626.8|176716.4|176626.4|176720.8|176630.8|176713.7|176623.7|9
1728480380000|2024-10-09 13:26:20|176723.6|176633.6|176716.1|176626.1|176723.6|176633.6|176715.4|176625.4|13
1728480390000|2024-10-09 13:26:30|176716|176626|176714.7|176624.7|176718.8|176628.8|176712.4|176622.4|10
1728480400000|2024-10-09 13:26:40|176715|176625|176714.8|176624.8|176715.2|176625.2|176714.8|176624.8|5
1728480410000|2024-10-09 13:26:50|176714.9|176624.9|176753.7|176663.7|176755.5|176665.5|176714.9|176624.9|9
1728480420000|2024-10-09 13:27:00|176753.2|176663.2|176753.3|176663.3|176753.4|176663.4|176753.2|176663.2|4
1728480430000|2024-10-09 13:27:10|176739.6|176649.6|176742.5|176652.5|176742.5|176652.5|176739.6|176649.6|7
1728480440000|2024-10-09 13:27:20|176742.3|176652.3|176742.5|176652.5|176743.7|176653.7|176742.3|176652.3|7
1728480450000|2024-10-09 13:27:30|176742.8|176652.8|176744.7|176654.7|176745.2|176655.2|176742.8|176652.8|7
1728480460000|2024-10-09 13:27:40|176744|176654|176744.1|176654.1|176745.4|176655.4|176743.2|176653.2|8
1728480470000|2024-10-09 13:27:50|176743.5|176653.5|176743.5|176653.5|176743.5|176653.5|176743.3|176653.3|5
1728480480000|2024-10-09 13:28:00|176743.3|176653.3|176744.6|176654.6|176745.1|176655.1|176743.2|176653.2|9
1728480490000|2024-10-09 13:28:10|176744.8|176654.8|176745.6|176655.6|176748.3|176658.3|176741.2|176651.2|9
1728480500000|2024-10-09 13:28:20|176746.4|176656.4|176764.5|176674.5|176771.2|176681.2|176746.3|176656.3|12
1728480510000|2024-10-09 13:28:30|176764.7|176674.7|176761.3|176671.3|176766.7|176676.7|176761.3|176671.3|12
1728480520000|2024-10-09 13:28:40|176761|176671|176763.7|176673.7|176766.5|176676.5|176760.9|176670.9|19
1728480530000|2024-10-09 13:28:50|176763.6|176673.6|176761.9|176671.9|176763.6|176673.6|176760.6|176670.6|11
1728480540000|2024-10-09 13:29:00|176763.3|176673.3|176767.1|176677.1|176768.7|176678.7|176763.3|176673.3|8
1728480550000|2024-10-09 13:29:10|176767|176677|176763.5|176673.5|176767|176677|176762.8|176672.8|13
1728480560000|2024-10-09 13:29:20|176766.7|176676.7|176766.4|176676.4|176766.7|176676.7|176765|176675|7
1728480570000|2024-10-09 13:29:30|176766.1|176676.1|176761.1|176671.1|176766.1|176676.1|176761.1|176671.1|10
1728480580000|2024-10-09 13:29:40|176761|176671|176759.9|176669.9|176761|176671|176759.9|176669.9|8
1728480590000|2024-10-09 13:29:50|176759.8|176669.8|176753.6|176663.6|176759.8|176669.8|176753.6|176663.6|8
1728480600000|2024-10-09 13:30:00|176754.9|176664.9|176753.4|176663.4|176759.2|176669.2|176750.8|176660.8|15
1728480610000|2024-10-09 13:30:10|176751.2|176661.2|176746.8|176656.8|176751.2|176661.2|176746.6|176656.6|13
1728480620000|2024-10-09 13:30:20|176749.3|176659.3|176753|176663|176757.9|176667.9|176748.9|176658.9|14
1728480630000|2024-10-09 13:30:30|176753.9|176663.9|176753.1|176663.1|176753.9|176663.9|176752.6|176662.6|6
1728480640000|2024-10-09 13:30:40|176754.1|176664.1|176775.4|176685.4|176777.8|176687.8|176753.5|176663.5|6
1728480650000|2024-10-09 13:30:50|176775.8|176685.8|176777.1|176687.1|176777.1|176687.1|176775.8|176685.8|2
1728480660000|2024-10-09 13:31:00|176775.9|176685.9|176777|176687|176777|176687|176775.5|176685.5|5
1728480670000|2024-10-09 13:31:10|176756.1|176666.1|176746.8|176656.8|176756.1|176666.1|176746.8|176656.8|11
1728480680000|2024-10-09 13:31:20|176745|176655|176705.2|176615.2|176745|176655|176701.4|176611.4|18
1728480690000|2024-10-09 13:31:30|176706.9|176616.9|176705.9|176615.9|176710.3|176620.3|176705.9|176615.9|13
1728480700000|2024-10-09 13:31:40|176706.1|176616.1|176674.6|176584.6|176706.1|176616.1|176674.6|176584.6|23
1728480710000|2024-10-09 13:31:50|176671.2|176581.2|176667.4|176577.4|176672.6|176582.6|176665.7|176575.7|22
1728480720000|2024-10-09 13:32:00|176667|176577|176666|176576|176669.6|176579.6|176665.2|176575.2|8
1728480730000|2024-10-09 13:32:10|176656.2|176566.2|176710.3|176620.3|176710.3|176620.3|176647.3|176557.3|18
1728480740000|2024-10-09 13:32:20|176712.2|176622.2|176676.6|176586.6|176712.2|176622.2|176676.1|176586.1|19
1728480750000|2024-10-09 13:32:30|176676.8|176586.8|176637.5|176547.5|176677.7|176587.7|176637.5|176547.5|26
1728480760000|2024-10-09 13:32:40|176645.6|176555.6|176644|176554|176648.7|176558.7|176640.5|176550.5|20
1728480770000|2024-10-09 13:32:50|176646.1|176556.1|176658.6|176568.6|176660.4|176570.4|176643.8|176553.8|19
1728480780000|2024-10-09 13:33:00|176656.2|176566.2|176680|176590|176687.1|176597.1|176656.2|176566.2|19
1728480790000|2024-10-09 13:33:10|176680.8|176590.8|176680.6|176590.6|176682.2|176592.2|176673.7|176583.7|13
1728480800000|2024-10-09 13:33:20|176680.5|176590.5|176681.9|176591.9|176682|176592|176679.4|176589.4|13
1728480810000|2024-10-09 13:33:30|176680.2|176590.2|176679.8|176589.8|176680.2|176590.2|176679.3|176589.3|7
1728480820000|2024-10-09 13:33:40|176682.1|176592.1|176686.6|176596.6|176686.6|176596.6|176682.1|176592.1|11
1728480830000|2024-10-09 13:33:50|176686.9|176596.9|176683.6|176593.6|176687.2|176597.2|176682.1|176592.1|9
1728480840000|2024-10-09 13:34:00|176683.4|176593.4|176681.1|176591.1|176683.5|176593.5|176680.4|176590.4|11
1728480850000|2024-10-09 13:34:10|176674.4|176584.4|176675.6|176585.6|176676.3|176586.3|176673.3|176583.3|10
1728480860000|2024-10-09 13:34:20|176677.3|176587.3|176688.3|176598.3|176691|176601|176676.1|176586.1|15
1728480870000|2024-10-09 13:34:30|176688.5|176598.5|176686.6|176596.6|176689|176599|176682|176592|20
1728480880000|2024-10-09 13:34:40|176686.3|176596.3|176685|176595|176686.4|176596.4|176680.6|176590.6|14
1728480890000|2024-10-09 13:34:50|176685.3|176595.3|176682.5|176592.5|176685.3|176595.3|176679.7|176589.7|11
1728480900000|2024-10-09 13:35:00|176684.1|176594.1|176682.6|176592.6|176684.6|176594.6|176680.8|176590.8|8
1728480910000|2024-10-09 13:35:10|176682.5|176592.5|176703.2|176613.2|176707|176617|176682.5|176592.5|18
1728480920000|2024-10-09 13:35:20|176703.8|176613.8|176704.4|176614.4|176705.9|176615.9|176703.6|176613.6|9
1728480930000|2024-10-09 13:35:30|176702.4|176612.4|176702.7|176612.7|176704.8|176614.8|176702.4|176612.4|12
1728480940000|2024-10-09 13:35:40|176707.4|176617.4|176709.1|176619.1|176709.1|176619.1|176707.4|176617.4|4
1728480950000|2024-10-09 13:35:50|176708.7|176618.7|176713.9|176623.9|176714.4|176624.4|176708.7|176618.7|7
1728480960000|2024-10-09 13:36:00|176717.4|176627.4|176714.8|176624.8|176725.7|176635.7|176711|176621|16
1728480970000|2024-10-09 13:36:10|176714.9|176624.9|176713.7|176623.7|176718.3|176628.3|176713.7|176623.7|9
1728480980000|2024-10-09 13:36:20|176713.6|176623.6|176710.3|176620.3|176715|176625|176710|176620|15
1728480990000|2024-10-09 13:36:30|176715.4|176625.4|176714.7|176624.7|176716.8|176626.8|176711.5|176621.5|11
1728481000000|2024-10-09 13:36:40|176715.1|176625.1|176714.6|176624.6|176722.1|176632.1|176712.4|176622.4|18
1728481010000|2024-10-09 13:36:50|176712.6|176622.6|176711.8|176621.8|176713.5|176623.5|176711.8|176621.8|5
1728481020000|2024-10-09 13:37:00|176711.9|176621.9|176713.2|176623.2|176720.9|176630.9|176711.1|176621.1|11
1728481030000|2024-10-09 13:37:10|176713.1|176623.1|176713.1|176623.1|176717.3|176627.3|176713.1|176623.1|13
1728481040000|2024-10-09 13:37:20|176713.5|176623.5|176714.2|176624.2|176715.9|176625.9|176711.6|176621.6|11
1728481050000|2024-10-09 13:37:30|176714.3|176624.3|176711|176621|176714.3|176624.3|176708.8|176618.8|12
1728481060000|2024-10-09 13:37:40|176710.2|176620.2|176708.3|176618.3|176710.5|176620.5|176708.2|176618.2|10
1728481070000|2024-10-09 13:37:50|176708.4|176618.4|176706.1|176616.1|176714|176624|176701.1|176611.1|11
1728481080000|2024-10-09 13:38:00|176706.4|176616.4|176696.2|176606.2|176708.7|176618.7|176696.2|176606.2|16
1728481090000|2024-10-09 13:38:10|176695.5|176605.5|176678.1|176588.1|176695.5|176605.5|176678.1|176588.1|15
1728481100000|2024-10-09 13:38:20|176680.1|176590.1|176678.8|176588.8|176680.3|176590.3|176673.1|176583.1|18
1728481110000|2024-10-09 13:38:30|176679|176589|176676.9|176586.9|176679|176589|176676.3|176586.3|9
1728481120000|2024-10-09 13:38:40|176676.6|176586.6|176669.2|176579.2|176677|176587|176665.3|176575.3|18
1728481130000|2024-10-09 13:38:50|176672|176582|176673.5|176583.5|176676.8|176586.8|176671.8|176581.8|14
1728481140000|2024-10-09 13:39:00|176673.4|176583.4|176678.1|176588.1|176679.9|176589.9|176673.4|176583.4|8
1728481150000|2024-10-09 13:39:10|176677.9|176587.9|176676.2|176586.2|176681.2|176591.2|176676.2|176586.2|13
1728481160000|2024-10-09 13:39:20|176677.9|176587.9|176682.3|176592.3|176689.3|176599.3|176677.9|176587.9|14
1728481170000|2024-10-09 13:39:30|176681.9|176591.9|176678.3|176588.3|176683.4|176593.4|176678.1|176588.1|17
1728481180000|2024-10-09 13:39:40|176629.7|176539.7|176600.5|176510.5|176636.3|176546.3|176600.5|176510.5|22
1728481190000|2024-10-09 13:39:50|176602.4|176512.4|176589.4|176499.4|176602.6|176512.6|176589|176499|18
1728481200000|2024-10-09 13:40:00|176595.7|176505.7|176585.8|176495.8|176595.7|176505.7|176584.4|176494.4|13
1728481210000|2024-10-09 13:40:10|176585.6|176495.6|176586.4|176496.4|176588.3|176498.3|176585.6|176495.6|10
1728481220000|2024-10-09 13:40:20|176582.1|176492.1|176566.5|176476.5|176584.8|176494.8|176563.2|176473.2|17
1728481230000|2024-10-09 13:40:30|176565.9|176475.9|176559.9|176469.9|176565.9|176475.9|176558.9|176468.9|8
1728481240000|2024-10-09 13:40:40|176558.9|176468.9|176560.1|176470.1|176560.1|176470.1|176558.9|176468.9|2
1728481250000|2024-10-09 13:40:50|176560.9|176470.9|176538.9|176448.9|176560.9|176470.9|176538.9|176448.9|8
1728481260000|2024-10-09 13:41:00|176537.9|176447.9|176510.2|176420.2|176537.9|176447.9|176509.6|176419.6|19
1728481270000|2024-10-09 13:41:10|176496.3|176406.3|176497.1|176407.1|176510.9|176420.9|176494.9|176404.9|29
1728481280000|2024-10-09 13:41:20|176498.1|176408.1|176497.6|176407.6|176501.7|176411.7|176496.2|176406.2|18
1728481290000|2024-10-09 13:41:30|176497.9|176407.9|176503.3|176413.3|176513.8|176423.8|176495.2|176405.2|16
1728481300000|2024-10-09 13:41:40|176500.8|176410.8|176505.1|176415.1|176512.8|176422.8|176500.8|176410.8|6
1728481310000|2024-10-09 13:41:50|176506.2|176416.2|176617.8|176527.8|176618.1|176528.1|176506.2|176416.2|21
1728481320000|2024-10-09 13:42:00|176618|176528|176611.5|176521.5|176618.1|176528.1|176611.5|176521.5|4
1728481330000|2024-10-09 13:42:10|176606.3|176516.3|176602.9|176512.9|176606.7|176516.7|176602.5|176512.5|14
1728481340000|2024-10-09 13:42:20|176610.5|176520.5|176607.5|176517.5|176610.5|176520.5|176607.5|176517.5|3
1728481350000|2024-10-09 13:42:30|176613.4|176523.4|176616.2|176526.2|176616.5|176526.5|176613.4|176523.4|11
1728481360000|2024-10-09 13:42:40|176615.1|176525.1|176614.1|176524.1|176615.5|176525.5|176614.1|176524.1|4
1728481370000|2024-10-09 13:42:50|176617.6|176527.6|176616.8|176526.8|176618.2|176528.2|176616.8|176526.8|6
1728481380000|2024-10-09 13:43:00|176615.1|176525.1|176613.2|176523.2|176615.1|176525.1|176612|176522|7
1728481390000|2024-10-09 13:43:10|176612.8|176522.8|176605.7|176515.7|176612.8|176522.8|176605.3|176515.3|10
1728481400000|2024-10-09 13:43:20|176611.1|176521.1|176608.9|176518.9|176611.1|176521.1|176607.9|176517.9|11
1728481410000|2024-10-09 13:43:30|176608.7|176518.7|176610.8|176520.8|176612.6|176522.6|176608.7|176518.7|11
1728481420000|2024-10-09 13:43:40|176611|176521|176612.5|176522.5|176612.5|176522.5|176602.1|176512.1|10
1728481430000|2024-10-09 13:43:50|176611.4|176521.4|176614.2|176524.2|176614.6|176524.6|176607|176517|11
1728481440000|2024-10-09 13:44:00|176616.5|176526.5|176617.1|176527.1|176621.2|176531.2|176616.5|176526.5|11
1728481450000|2024-10-09 13:44:10|176617.2|176527.2|176616.9|176526.9|176617.2|176527.2|176615.2|176525.2|6
1728481460000|2024-10-09 13:44:20|176612.3|176522.3|176602.9|176512.9|176612.3|176522.3|176595.3|176505.3|13
1728481470000|2024-10-09 13:44:30|176602.3|176512.3|176525.7|176435.7|176605.4|176515.4|176523.2|176433.2|21
1728481480000|2024-10-09 13:44:40|176526.4|176436.4|176515.9|176425.9|176526.4|176436.4|176508|176418|15
1728481490000|2024-10-09 13:44:50|176515.8|176425.8|176516.7|176426.7|176528.9|176438.9|176503.2|176413.2|17
1728481500000|2024-10-09 13:45:00|176511|176421|176513.4|176423.4|176515.6|176425.6|176510.2|176420.2|16
1728481510000|2024-10-09 13:45:10|176511.4|176421.4|176489.7|176399.7|176511.7|176421.7|176489.7|176399.7|8
1728481520000|2024-10-09 13:45:20|176490|176400|176320.4|176190.4|176490|176400|176237.2|176147.2|16
1728481530000|2024-10-09 13:45:30|176318.7|176188.7|176321.5|176231.5|176323|176233|176295.2|176188.7|11
1728481540000|2024-10-09 13:45:40|176322.1|176232.1|176336.9|176246.9|176337.1|176247.1|176321.3|176231.3|10
1728481550000|2024-10-09 13:45:50|176336.5|176246.5|176336.7|176246.7|176336.9|176246.9|176336.4|176246.4|5
1728481560000|2024-10-09 13:46:00|176336.5|176246.5|176406.9|176316.9|176438|176348|176334.1|176244.1|15
1728481570000|2024-10-09 13:46:10|176406.8|176316.8|176322.2|176232.2|176407.4|176317.4|176267.7|176177.7|23
1728481580000|2024-10-09 13:46:20|176322.9|176232.9|176327.2|176237.2|176330.7|176240.7|176314.4|176224.4|19
1728481590000|2024-10-09 13:46:30|176327.7|176237.7|176343|176253|176365.9|176275.9|176326.8|176236.8|14
1728481600000|2024-10-09 13:46:40|176342.9|176252.9|176396.5|176306.5|176399.2|176309.2|176342.9|176252.9|24
1728481610000|2024-10-09 13:46:50|176395.2|176305.2|176288|176198|176396.3|176306.3|176281.2|176191.2|20
1728481620000|2024-10-09 13:47:00|176282.9|176192.9|176300.6|176210.6|176302.4|176212.4|176282.9|176192.9|20
1728481630000|2024-10-09 13:47:10|176301|176211|176323.7|176233.7|176330.7|176240.7|176301|176211|14
1728481640000|2024-10-09 13:47:20|176323.6|176233.6|176341.3|176251.3|176348.1|176258.1|176316.7|176226.7|23
1728481650000|2024-10-09 13:47:30|176340.6|176250.6|176316.9|176226.9|176340.6|176250.6|176316.9|176226.9|16
1728481660000|2024-10-09 13:47:40|176321.9|176231.9|176320.1|176230.1|176323.5|176233.5|176317.4|176227.4|14
1728481670000|2024-10-09 13:47:50|176320|176230|176321.2|176231.2|176321.9|176231.9|176320|176230|10
1728481680000|2024-10-09 13:48:00|176318.7|176228.7|176332.6|176242.6|176333.9|176243.9|176318.2|176228.2|12
1728481690000|2024-10-09 13:48:10|176332.7|176242.7|176328.8|176238.8|176348.7|176258.7|176328.2|176238.2|14
1728481700000|2024-10-09 13:48:20|176328|176238|176327.8|176237.8|176346.8|176256.8|176327.8|176237.8|14
1728481710000|2024-10-09 13:48:30|176328.1|176238.1|176326.7|176236.7|176330.7|176240.7|176326.1|176236.1|8
1728481720000|2024-10-09 13:48:40|176326.9|176236.9|176326.3|176236.3|176347.6|176257.6|176326.1|176236.1|11
1728481730000|2024-10-09 13:48:50|176326.5|176236.5|176342.7|176252.7|176346.8|176256.8|176326.5|176236.5|9
1728481740000|2024-10-09 13:49:00|176340.3|176250.3|176326|176236|176344.3|176254.3|176326|176236|12
1728481750000|2024-10-09 13:49:10|176326.1|176236.1|176359.4|176269.4|176359.4|176269.4|176326.1|176236.1|15
1728481760000|2024-10-09 13:49:20|176355|176265|176367.7|176277.7|176369|176279|176329.2|176239.2|26
1728481770000|2024-10-09 13:49:30|176372.2|176282.2|176351|176261|176372.2|176282.2|176350.4|176260.4|20
1728481780000|2024-10-09 13:49:40|176353.2|176263.2|176354.2|176264.2|176355.3|176265.3|176347.5|176257.5|18
1728481790000|2024-10-09 13:49:50|176355|176265|176374.9|176284.9|176376.7|176286.7|176350.5|176260.5|22
1728481800000|2024-10-09 13:50:00|176378.2|176288.2|176390.7|176300.7|176392.8|176302.8|176378.2|176288.2|21
1728481810000|2024-10-09 13:50:10|176391.6|176301.6|176371.5|176281.5|176391.6|176301.6|176371.4|176281.4|16
1728481820000|2024-10-09 13:50:20|176369.1|176279.1|176378|176288|176378|176288|176368.8|176278.8|11
1728481830000|2024-10-09 13:50:30|176381.4|176291.4|176402.8|176312.8|176402.8|176312.8|176379.2|176289.2|14
1728481840000|2024-10-09 13:50:40|176402.7|176312.7|176429.8|176339.8|176448.3|176358.3|176402.2|176312.2|22
1728481850000|2024-10-09 13:50:50|176429.9|176339.9|176457.6|176367.6|176460.3|176370.3|176429.8|176339.8|23
1728481860000|2024-10-09 13:51:00|176457.7|176367.7|176460.3|176370.3|176465.3|176375.3|176454|176364|20
1728481870000|2024-10-09 13:51:10|176457.6|176367.6|176452|176362|176469.6|176379.6|176416.4|176326.4|25
1728481880000|2024-10-09 13:51:20|176451.5|176361.5|176499.2|176409.2|176502.5|176412.5|176450.6|176360.6|18
1728481890000|2024-10-09 13:51:30|176485.4|176395.4|176454.4|176364.4|176494.9|176404.9|176452.5|176362.5|29
1728481900000|2024-10-09 13:51:40|176454.3|176364.3|176452.7|176362.7|176458.2|176368.2|176452.2|176362.2|24
1728481910000|2024-10-09 13:51:50|176453.2|176363.2|176456.1|176366.1|176456.1|176366.1|176452.8|176362.8|15
1728481920000|2024-10-09 13:52:00|176455.3|176365.3|176470.3|176380.3|176480.7|176390.7|176455.3|176365.3|25
1728481930000|2024-10-09 13:52:10|176470.5|176380.5|176471.4|176381.4|176471.6|176381.6|176470.2|176380.2|8
1728481940000|2024-10-09 13:52:20|176471.2|176381.2|176468.6|176378.6|176471.2|176381.2|176468|176378|7
1728481950000|2024-10-09 13:52:30|176468.2|176378.2|176474.8|176384.8|176477.7|176387.7|176464.2|176374.2|7
1728481960000|2024-10-09 13:52:40|176479.1|176389.1|176474.4|176384.4|176479.1|176389.1|176472.3|176382.3|5
1728481970000|2024-10-09 13:52:50|176472.8|176382.8|176509.6|176419.6|176513.5|176423.5|176472.6|176382.6|11
1728481980000|2024-10-09 13:53:00|176507.5|176417.5|176512.5|176422.5|176512.5|176422.5|176486.9|176396.9|14
1728481990000|2024-10-09 13:53:10|176510.1|176420.1|176516.4|176426.4|176516.4|176426.4|176500.7|176410.7|8
1728482000000|2024-10-09 13:53:20|176513.7|176423.7|176567.9|176477.9|176567.9|176477.9|176513.6|176423.6|9
1728482010000|2024-10-09 13:53:30|176567.7|176477.7|176580.9|176490.9|176580.9|176490.9|176567.7|176477.7|11
1728482020000|2024-10-09 13:53:40|176581|176491|176581|176491|176581.1|176491.1|176580.8|176490.8|5
1728482030000|2024-10-09 13:53:50|176580.6|176490.6|176581.8|176491.8|176582.4|176492.4|176571.9|176481.9|11
1728482040000|2024-10-09 13:54:00|176584.9|176494.9|176574.3|176484.3|176619.8|176529.8|176574.3|176484.3|25
1728482050000|2024-10-09 13:54:10|176575.7|176485.7|176567.8|176477.8|176576.6|176486.6|176564.2|176474.2|10
1728482060000|2024-10-09 13:54:20|176567.6|176477.6|176571|176481|176571|176481|176567.6|176477.6|11
1728482070000|2024-10-09 13:54:30|176583.2|176493.2|176584.6|176494.6|176585.2|176495.2|176582.2|176492.2|8
1728482080000|2024-10-09 13:54:40|176584.7|176494.7|176565.1|176475.1|176584.9|176494.9|176565|176475|10
1728482090000|2024-10-09 13:54:50|176562.7|176472.7|176564.3|176474.3|176565.3|176475.3|176562.7|176472.7|9
1728482100000|2024-10-09 13:55:00|176562.4|176472.4|176531.5|176441.5|176566.5|176476.5|176531.5|176441.5|17
1728482110000|2024-10-09 13:55:10|176530.7|176440.7|176546.7|176456.7|176547|176457|176530.7|176440.7|8
1728482120000|2024-10-09 13:55:20|176547.2|176457.2|176547.5|176457.5|176547.5|176457.5|176546.5|176456.5|3
1728482130000|2024-10-09 13:55:30|176547.6|176457.6|176547.1|176457.1|176550.7|176460.7|176545.1|176455.1|8
1728482140000|2024-10-09 13:55:40|176546.6|176456.6|176549.1|176459.1|176564.3|176474.3|176545.4|176455.4|10
1728482150000|2024-10-09 13:55:50|176546.7|176456.7|176546.7|176456.7|176546.7|176456.7|176543.6|176453.6|4
1728482160000|2024-10-09 13:56:00|176546.6|176456.6|176540|176450|176546.7|176456.7|176539.1|176449.1|5
1728482170000|2024-10-09 13:56:10|176543.8|176453.8|176543.8|176453.8|176543.8|176453.8|176543.8|176453.8|1
1728482180000|2024-10-09 13:56:20|176545.8|176455.8|176572.3|176482.3|176572.3|176482.3|176545.8|176455.8|7
1728482190000|2024-10-09 13:56:30|176568.1|176478.1|176566.8|176476.8|176571.4|176481.4|176566.5|176476.5|8
1728482200000|2024-10-09 13:56:40|176566.7|176476.7|176555|176465|176570.3|176480.3|176555|176465|15
1728482210000|2024-10-09 13:56:50|176554.3|176464.3|176553.7|176463.7|176554.7|176464.7|176552.1|176462.1|4
1728482220000|2024-10-09 13:57:00|176553.6|176463.6|176560.7|176470.7|176562.3|176472.3|176553.6|176463.6|6
1728482230000|2024-10-09 13:57:10|176550.7|176460.7|176550.2|176460.2|176552.3|176462.3|176546.2|176456.2|6
1728482240000|2024-10-09 13:57:20|176550.5|176460.5|176551.2|176461.2|176552.5|176462.5|176548.3|176458.3|9
1728482250000|2024-10-09 13:57:30|176550.8|176460.8|176545.7|176455.7|176550.8|176460.8|176543|176453|12
1728482260000|2024-10-09 13:57:40|176547.1|176457.1|176548.8|176458.8|176549.2|176459.2|176545.4|176455.4|14
1728482270000|2024-10-09 13:57:50|176547.4|176457.4|176623.9|176533.9|176623.9|176533.9|176545.4|176455.4|22
1728482280000|2024-10-09 13:58:00|176625.5|176535.5|176622.2|176532.2|176642.7|176552.7|176617.6|176527.6|28
1728482290000|2024-10-09 13:58:10|176624.5|176534.5|176643.8|176553.8|176643.8|176553.8|176622|176532|22
1728482300000|2024-10-09 13:58:20|176641.9|176551.9|176631.1|176541.1|176641.9|176551.9|176626.4|176536.4|21
1728482310000|2024-10-09 13:58:30|176631|176541|176631.2|176541.2|176632.9|176542.9|176627|176537|20
1728482320000|2024-10-09 13:58:40|176629|176539|176630.5|176540.5|176638.7|176548.7|176627.6|176537.6|26
1728482330000|2024-10-09 13:58:50|176632.2|176542.2|176625.5|176535.5|176632.2|176542.2|176622.3|176532.3|16
1728482340000|2024-10-09 13:59:00|176627.9|176537.9|176627.4|176537.4|176631.3|176541.3|176622.9|176532.9|26
1728482350000|2024-10-09 13:59:10|176627.9|176537.9|176629.6|176539.6|176630.3|176540.3|176627.8|176537.8|16
1728482360000|2024-10-09 13:59:20|176629.5|176539.5|176643.5|176553.5|176648|176558|176628.6|176538.6|16
1728482370000|2024-10-09 13:59:30|176645.1|176555.1|176644.2|176554.2|176645.1|176555.1|176643.7|176553.7|5
1728482380000|2024-10-09 13:59:40|176649|176559|176619.9|176529.9|176649.4|176559.4|176604.2|176514.2|17
1728482390000|2024-10-09 13:59:50|176612.3|176522.3|176574.1|176484.1|176617.2|176527.2|176573.4|176483.4|21
1728482400000|2024-10-09 14:00:00|176575.7|176485.7|176573.1|176483.1|176575.7|176485.7|176568.6|176478.6|6
1728482410000|2024-10-09 14:00:10|176578.8|176488.8|176588.8|176498.8|176592.6|176502.6|176578.8|176488.8|17
1728482420000|2024-10-09 14:00:20|176585.3|176495.3|176569.7|176479.7|176585.3|176495.3|176569.7|176479.7|14
1728482430000|2024-10-09 14:00:30|176564.2|176474.2|176564.6|176474.6|176564.6|176474.6|176560.9|176470.9|12
1728482440000|2024-10-09 14:00:40|176567|176477|176563.2|176473.2|176570.9|176480.9|176563.2|176473.2|16
1728482450000|2024-10-09 14:00:50|176562.5|176472.5|176562.4|176472.4|176562.7|176472.7|176561.9|176471.9|6
1728482460000|2024-10-09 14:01:00|176562.2|176472.2|176570.3|176480.3|176574.5|176484.5|176561.9|176471.9|13
1728482470000|2024-10-09 14:01:10|176570.1|176480.1|176567.9|176477.9|176570.1|176480.1|176567.4|176477.4|8
1728482480000|2024-10-09 14:01:20|176568.5|176478.5|176567.1|176477.1|176570.4|176480.4|176567.1|176477.1|11
1728482490000|2024-10-09 14:01:30|176566.9|176476.9|176566.4|176476.4|176566.9|176476.9|176566.4|176476.4|5
1728482500000|2024-10-09 14:01:40|176566.3|176476.3|176565.8|176475.8|176566.4|176476.4|176565.8|176475.8|6
1728482510000|2024-10-09 14:01:50|176565.9|176475.9|176567.5|176477.5|176567.5|176477.5|176565.9|176475.9|7
1728482520000|2024-10-09 14:02:00|176568|176478|176562.7|176472.7|176568|176478|176558|176468|8
1728482530000|2024-10-09 14:02:10|176563|176473|176565.3|176475.3|176567.9|176477.9|176563|176473|10
1728482540000|2024-10-09 14:02:20|176565.4|176475.4|176558.7|176468.7|176565.4|176475.4|176558.7|176468.7|6
1728482550000|2024-10-09 14:02:30|176555.9|176465.9|176553.8|176463.8|176555.9|176465.9|176549.6|176459.6|8
1728482560000|2024-10-09 14:02:40|176553.7|176463.7|176553.9|176463.9|176553.9|176463.9|176546.7|176456.7|11
1728482570000|2024-10-09 14:02:50|176550.9|176460.9|176551.7|176461.7|176553.6|176463.6|176547.8|176457.8|13
1728482580000|2024-10-09 14:03:00|176555.3|176465.3|176554.1|176464.1|176555.3|176465.3|176551.5|176461.5|4
1728482590000|2024-10-09 14:03:10|176554.4|176464.4|176557.7|176467.7|176557.7|176467.7|176554.4|176464.4|6
1728482600000|2024-10-09 14:03:20|176557.5|176467.5|176560.7|176470.7|176560.7|176470.7|176557.5|176467.5|6
1728482610000|2024-10-09 14:03:30|176561.3|176471.3|176559.4|176469.4|176564|176474|176552.3|176462.3|10
1728482620000|2024-10-09 14:03:40|176559|176469|176551.4|176461.4|176559|176469|176550.9|176460.9|7
1728482630000|2024-10-09 14:03:50|176547.1|176457.1|176556.9|176466.9|176565.3|176475.3|176545.2|176455.2|11
1728482640000|2024-10-09 14:04:00|176558.1|176468.1|176560.6|176470.6|176560.6|176470.6|176553.2|176463.2|7
1728482650000|2024-10-09 14:04:10|176562.3|176472.3|176569.4|176479.4|176573.4|176483.4|176562.3|176472.3|13
1728482660000|2024-10-09 14:04:20|176569.6|176479.6|176574.8|176484.8|176574.8|176484.8|176569.6|176479.6|6
1728482670000|2024-10-09 14:04:30|176574.7|176484.7|176617.3|176527.3|176619.3|176529.3|176574.7|176484.7|15
1728482680000|2024-10-09 14:04:40|176619.8|176529.8|176624.5|176534.5|176624.5|176534.5|176617.5|176527.5|7
1728482690000|2024-10-09 14:04:50|176622|176532|176624.5|176534.5|176631|176541|176622|176532|15
1728482700000|2024-10-09 14:05:00|176622.5|176532.5|176619.3|176529.3|176630.9|176540.9|176615.9|176525.9|19
1728482710000|2024-10-09 14:05:10|176619.2|176529.2|176621|176531|176621|176531|176619.2|176529.2|6
1728482720000|2024-10-09 14:05:20|176625.8|176535.8|176627.9|176537.9|176627.9|176537.9|176625.8|176535.8|3
1728482730000|2024-10-09 14:05:30|176627.6|176537.6|176627|176537|176627.6|176537.6|176627|176537|4
1728482740000|2024-10-09 14:05:40|176627.3|176537.3|176626.1|176536.1|176627.3|176537.3|176625.9|176535.9|4
1728482750000|2024-10-09 14:05:50|176636.1|176546.1|176696.9|176606.9|176701.1|176611.1|176636.1|176546.1|9
1728482760000|2024-10-09 14:06:00|176694|176604|176698|176608|176703.6|176613.6|176694|176604|21
1728482770000|2024-10-09 14:06:10|176698.2|176608.2|176697.9|176607.9|176698.2|176608.2|176690.8|176600.8|17
1728482780000|2024-10-09 14:06:20|176697|176607|176697.8|176607.8|176698.3|176608.3|176694.6|176604.6|10
1728482790000|2024-10-09 14:06:30|176697.3|176607.3|176707.6|176617.6|176707.6|176617.6|176693.8|176603.8|20
1728482800000|2024-10-09 14:06:40|176710.3|176620.3|176706|176616|176710.3|176620.3|176705.6|176615.6|10
1728482810000|2024-10-09 14:06:50|176705.9|176615.9|176714.8|176624.8|176718|176628|176705.4|176615.4|15
1728482820000|2024-10-09 14:07:00|176714.5|176624.5|176707.2|176617.2|176730.4|176640.4|176707.2|176617.2|18
1728482830000|2024-10-09 14:07:10|176704.3|176614.3|176713.8|176623.8|176717.4|176627.4|176704.3|176614.3|11
1728482840000|2024-10-09 14:07:20|176712.4|176622.4|176705.9|176615.9|176712.4|176622.4|176705.9|176615.9|9
1728482850000|2024-10-09 14:07:30|176703.5|176613.5|176699.3|176609.3|176703.5|176613.5|176692.8|176602.8|21
1728482860000|2024-10-09 14:07:40|176699.6|176609.6|176697.5|176607.5|176706.5|176616.5|176694.5|176604.5|16
1728482870000|2024-10-09 14:07:50|176705.8|176615.8|176736.3|176646.3|176741.5|176651.5|176703.8|176613.8|15
1728482880000|2024-10-09 14:08:00|176737.5|176647.5|176743.8|176653.8|176747.3|176657.3|176732.7|176642.7|18
1728482890000|2024-10-09 14:08:10|176743.9|176653.9|176795.9|176705.9|176795.9|176705.9|176743.9|176653.9|13
1728482900000|2024-10-09 14:08:20|176794.3|176704.3|176793.5|176703.5|176796|176706|176793.5|176703.5|5
1728482910000|2024-10-09 14:08:30|176754.5|176664.5|176771.5|176681.5|176771.5|176681.5|176751|176661|22
1728482920000|2024-10-09 14:08:40|176771.6|176681.6|176770.4|176680.4|176772.7|176682.7|176768.3|176678.3|12
1728482930000|2024-10-09 14:08:50|176770.5|176680.5|176776.9|176686.9|176776.9|176686.9|176769.7|176679.7|14
1728482940000|2024-10-09 14:09:00|176774.5|176684.5|176763.4|176673.4|176774.5|176684.5|176740.9|176650.9|15
1728482950000|2024-10-09 14:09:10|176763.2|176673.2|176759.7|176669.7|176766.5|176676.5|176759.3|176669.3|9
1728482960000|2024-10-09 14:09:20|176759.6|176669.6|176732.3|176642.3|176759.6|176669.6|176731.8|176641.8|17
1728482970000|2024-10-09 14:09:30|176734.2|176644.2|176722|176632|176734.2|176644.2|176720.2|176630.2|20
1728482980000|2024-10-09 14:09:40|176722.8|176632.8|176705|176615|176723.1|176633.1|176700|176610|21
1728482990000|2024-10-09 14:09:50|176704.5|176614.5|176709.1|176619.1|176717|176627|176704.5|176614.5|18
1728483000000|2024-10-09 14:10:00|176711.1|176621.1|176643.4|176553.4|176711.1|176621.1|176643.4|176553.4|22
1728483010000|2024-10-09 14:10:10|176641.6|176551.6|176631.7|176541.7|176641.6|176551.6|176631.2|176541.2|15
1728483020000|2024-10-09 14:10:20|176631.2|176541.2|176649.8|176559.8|176652|176562|176631.2|176541.2|14
1728483030000|2024-10-09 14:10:30|176649|176559|176640.5|176550.5|176652.1|176562.1|176640.5|176550.5|13
1728483040000|2024-10-09 14:10:40|176638|176548|176647.7|176557.7|176647.8|176557.8|176622.1|176532.1|18
1728483050000|2024-10-09 14:10:50|176648.5|176558.5|176641.5|176551.5|176652.4|176562.4|176637.8|176547.8|17
1728483060000|2024-10-09 14:11:00|176641.8|176551.8|176634.8|176544.8|176641.8|176551.8|176633.8|176543.8|16
1728483070000|2024-10-09 14:11:10|176635.1|176545.1|176627.9|176537.9|176635.3|176545.3|176625.3|176535.3|16
1728483080000|2024-10-09 14:11:20|176627.2|176537.2|176623.1|176533.1|176627.8|176537.8|176623.1|176533.1|12
1728483090000|2024-10-09 14:11:30|176623.3|176533.3|176625.4|176535.4|176627.8|176537.8|176618.7|176528.7|18
1728483100000|2024-10-09 14:11:40|176624.8|176534.8|176624.8|176534.8|176625.7|176535.7|176619.7|176529.7|15
1728483110000|2024-10-09 14:11:50|176622.3|176532.3|176630.6|176540.6|176630.6|176540.6|176617.3|176527.3|17
1728483120000|2024-10-09 14:12:00|176631.1|176541.1|176623.7|176533.7|176631.2|176541.2|176623.7|176533.7|15
1728483130000|2024-10-09 14:12:10|176619.8|176529.8|176616.8|176526.8|176620.5|176530.5|176614.7|176524.7|8
1728483140000|2024-10-09 14:12:20|176615.8|176525.8|176604.5|176514.5|176615.8|176525.8|176604.5|176514.5|9
1728483150000|2024-10-09 14:12:30|176604.3|176514.3|176614.4|176524.4|176615.4|176525.4|176604.3|176514.3|10
1728483170000|2024-10-09 14:12:50|176614.5|176524.5|176612.7|176522.7|176615.8|176525.8|176612.7|176522.7|4
1728483180000|2024-10-09 14:13:00|176599.4|176509.4|176593.8|176503.8|176599.4|176509.4|176591.7|176501.7|8
1728483190000|2024-10-09 14:13:10|176581.4|176491.4|176584.3|176494.3|176584.3|176494.3|176581.4|176491.4|5
1728483200000|2024-10-09 14:13:20|176602.7|176512.7|176602.4|176512.4|176602.7|176512.7|176596|176506|7
1728483210000|2024-10-09 14:13:30|176599.7|176509.7|176601.8|176511.8|176602|176512|176599.7|176509.7|4
1728483220000|2024-10-09 14:13:40|176597.5|176507.5|176601.6|176511.6|176603.3|176513.3|176596.7|176506.7|11
1728483230000|2024-10-09 14:13:50|176601.8|176511.8|176589.3|176499.3|176601.8|176511.8|176589.3|176499.3|17
1728483240000|2024-10-09 14:14:00|176594|176504|176594.8|176504.8|176598.6|176508.6|176591.2|176501.2|10
1728483250000|2024-10-09 14:14:10|176596.6|176506.6|176621.7|176531.7|176621.7|176531.7|176596.6|176506.6|6
1728483260000|2024-10-09 14:14:20|176619.7|176529.7|176617.2|176527.2|176619.7|176529.7|176614.2|176524.2|7
1728483270000|2024-10-09 14:14:30|176619|176529|176652.1|176562.1|176655.6|176565.6|176619|176529|13
1728483280000|2024-10-09 14:14:40|176654.5|176564.5|176653.2|176563.2|176660.8|176570.8|176653.2|176563.2|12
1728483290000|2024-10-09 14:14:50|176655.2|176565.2|176660.2|176570.2|176663.6|176573.6|176655.2|176565.2|13
1728483300000|2024-10-09 14:15:00|176659.5|176569.5|176684.4|176594.4|176690.1|176600.1|176659.5|176569.5|15
1728483310000|2024-10-09 14:15:10|176684.6|176594.6|176708.6|176618.6|176710.5|176620.5|176683.9|176593.9|14
1728483320000|2024-10-09 14:15:20|176713.9|176623.9|176713.3|176623.3|176715.5|176625.5|176670.7|176580.7|23
1728483330000|2024-10-09 14:15:30|176714|176624|176715|176625|176718.8|176628.8|176712.9|176622.9|10
1728483340000|2024-10-09 14:15:40|176715.1|176625.1|176747|176657|176764.6|176674.6|176715.1|176625.1|20
1728483350000|2024-10-09 14:15:50|176746.6|176656.6|176739|176649|176750.6|176660.6|176739|176649|9
1728483360000|2024-10-09 14:16:00|176736.3|176646.3|176703|176613|176736.3|176646.3|176703|176613|23
1728483370000|2024-10-09 14:16:10|176702.4|176612.4|176694.1|176604.1|176704.2|176614.2|176694.1|176604.1|19
1728483380000|2024-10-09 14:16:20|176696|176606|176697.2|176607.2|176697.2|176607.2|176684.2|176594.2|16
1728483390000|2024-10-09 14:16:30|176696.4|176606.4|176691.3|176601.3|176696.4|176606.4|176691.3|176601.3|9
1728483400000|2024-10-09 14:16:40|176688.2|176598.2|176692.1|176602.1|176696.8|176606.8|176688.2|176598.2|15
1728483410000|2024-10-09 14:16:50|176691.9|176601.9|176687.4|176597.4|176698|176608|176687.4|176597.4|10
1728483420000|2024-10-09 14:17:00|176686.4|176596.4|176681.4|176591.4|176686.4|176596.4|176673.8|176583.8|12
1728483430000|2024-10-09 14:17:10|176680.6|176590.6|176685.8|176595.8|176685.8|176595.8|176680|176590|12
1728483440000|2024-10-09 14:17:20|176684|176594|176682|176592|176684|176594|176682|176592|7
1728483450000|2024-10-09 14:17:30|176681.8|176591.8|176682.6|176592.6|176687|176597|176661.1|176571.1|14
1728483460000|2024-10-09 14:17:40|176681.9|176591.9|176677|176587|176681.9|176591.9|176662.4|176572.4|14
1728483470000|2024-10-09 14:17:50|176676.5|176586.5|176662.5|176572.5|176676.5|176586.5|176661.9|176571.9|7
1728483480000|2024-10-09 14:18:00|176665.3|176575.3|176678.2|176588.2|176678.4|176588.4|176665.3|176575.3|17
1728483490000|2024-10-09 14:18:10|176677.1|176587.1|176671.2|176581.2|176677.1|176587.1|176667.8|176577.8|14
1728483500000|2024-10-09 14:18:20|176671.1|176581.1|176676.2|176586.2|176676.2|176586.2|176661.5|176571.5|9
1728483510000|2024-10-09 14:18:30|176672|176582|176651.6|176561.6|176672|176582|176648.9|176558.9|10
1728483520000|2024-10-09 14:18:40|176652.4|176562.4|176651.6|176561.6|176652.5|176562.5|176651.6|176561.6|3
1728483530000|2024-10-09 14:18:50|176650.3|176560.3|176654.4|176564.4|176654.4|176564.4|176646.1|176556.1|7
1728483540000|2024-10-09 14:19:00|176650.2|176560.2|176649.3|176559.3|176653.5|176563.5|176647.1|176557.1|8
1728483550000|2024-10-09 14:19:10|176648.1|176558.1|176642.1|176552.1|176648.1|176558.1|176640.2|176550.2|11
1728483560000|2024-10-09 14:19:20|176641.5|176551.5|176648.7|176558.7|176652.2|176562.2|176641.5|176551.5|11
1728483570000|2024-10-09 14:19:30|176646.1|176556.1|176650.4|176560.4|176651.6|176561.6|176646.1|176556.1|4
1728483580000|2024-10-09 14:19:40|176649.7|176559.7|176649.3|176559.3|176649.7|176559.7|176647.9|176557.9|3
1728483590000|2024-10-09 14:19:50|176655.3|176565.3|176658.1|176568.1|176658.1|176568.1|176655.3|176565.3|4
1728483600000|2024-10-09 14:20:00|176659.2|176569.2|176650.6|176560.6|176683.5|176593.5|176650.6|176560.6|17
1728483610000|2024-10-09 14:20:10|176648.5|176558.5|176644.1|176554.1|176648.5|176558.5|176644.1|176554.1|5
1728483620000|2024-10-09 14:20:20|176639.2|176549.2|176644.6|176554.6|176644.6|176554.6|176639.2|176549.2|6
1728483630000|2024-10-09 14:20:30|176644.9|176554.9|176650.9|176560.9|176650.9|176560.9|176641.3|176551.3|5
1728483640000|2024-10-09 14:20:40|176651.4|176561.4|176655.5|176565.5|176655.5|176565.5|176647|176557|10
1728483650000|2024-10-09 14:20:50|176655.7|176565.7|176655.7|176565.7|176656.4|176566.4|176653.7|176563.7|9
1728483660000|2024-10-09 14:21:00|176651.1|176561.1|176651.4|176561.4|176654.2|176564.2|176650.2|176560.2|12
1728483670000|2024-10-09 14:21:10|176649.4|176559.4|176656.9|176566.9|176659.6|176569.6|176649.4|176559.4|10
1728483680000|2024-10-09 14:21:20|176653.5|176563.5|176657.1|176567.1|176657.9|176567.9|176651.8|176561.8|16
1728483690000|2024-10-09 14:21:30|176657.9|176567.9|176653.1|176563.1|176658.3|176568.3|176651.7|176561.7|12
1728483700000|2024-10-09 14:21:40|176652.7|176562.7|176652.7|176562.7|176652.7|176562.7|176652.7|176562.7|1
1728483710000|2024-10-09 14:21:50|176652.8|176562.8|176656.8|176566.8|176661.2|176571.2|176652.8|176562.8|8
1728483720000|2024-10-09 14:22:00|176656.1|176566.1|176637.6|176547.6|176656.1|176566.1|176637.6|176547.6|11
1728483730000|2024-10-09 14:22:10|176639.5|176549.5|176651.4|176561.4|176652.1|176562.1|176639.5|176549.5|11
1728483740000|2024-10-09 14:22:20|176648.7|176558.7|176659.3|176569.3|176659.3|176569.3|176648.7|176558.7|8
1728483750000|2024-10-09 14:22:30|176657.4|176567.4|176687.5|176597.5|176702.4|176612.4|176657.4|176567.4|11
1728483760000|2024-10-09 14:22:40|176716.7|176626.7|176692.1|176602.1|176717.2|176627.2|176689.8|176599.8|22
1728483770000|2024-10-09 14:22:50|176689.3|176599.3|176690.6|176600.6|176694.8|176604.8|176689.3|176599.3|13
1728483780000|2024-10-09 14:23:00|176690|176600|176691.5|176601.5|176691.7|176601.7|176687.5|176597.5|7
1728483790000|2024-10-09 14:23:10|176691.7|176601.7|176692|176602|176692.3|176602.3|176691.7|176601.7|6
1728483800000|2024-10-09 14:23:20|176691.8|176601.8|176692.2|176602.2|176692.6|176602.6|176683.5|176593.5|16
1728483810000|2024-10-09 14:23:30|176692.6|176602.6|176693.2|176603.2|176693.2|176603.2|176692.5|176602.5|8
1728483820000|2024-10-09 14:23:40|176693|176603|176697.1|176607.1|176697.8|176607.8|176693|176603|6
1728483830000|2024-10-09 14:23:50|176697.7|176607.7|176700.1|176610.1|176700.1|176610.1|176697.7|176607.7|5
1728483840000|2024-10-09 14:24:00|176696.3|176606.3|176694.5|176604.5|176698|176608|176691.7|176601.7|13
1728483850000|2024-10-09 14:24:10|176693.9|176603.9|176693.2|176603.2|176693.9|176603.9|176693.2|176603.2|5
1728483860000|2024-10-09 14:24:20|176695.1|176605.1|176701.3|176611.3|176701.4|176611.4|176695.1|176605.1|7
1728483870000|2024-10-09 14:24:30|176701.8|176611.8|176693.8|176603.8|176701.8|176611.8|176693.3|176603.3|9
1728483880000|2024-10-09 14:24:40|176693.7|176603.7|176702.4|176612.4|176702.4|176612.4|176693.7|176603.7|7
1728483890000|2024-10-09 14:24:50|176702|176612|176697.9|176607.9|176702|176612|176691.8|176601.8|11
1728483900000|2024-10-09 14:25:00|176698.7|176608.7|176705.1|176615.1|176705.8|176615.8|176698.7|176608.7|13
1728483910000|2024-10-09 14:25:10|176704.8|176614.8|176702.5|176612.5|176704.8|176614.8|176702|176612|5
1728483920000|2024-10-09 14:25:20|176702.4|176612.4|176702.9|176612.9|176706.4|176616.4|176702.1|176612.1|9
1728483930000|2024-10-09 14:25:30|176703|176613|176707.3|176617.3|176709.2|176619.2|176703|176613|10
1728483940000|2024-10-09 14:25:40|176707.4|176617.4|176704.9|176614.9|176707.4|176617.4|176704.9|176614.9|4
1728483950000|2024-10-09 14:25:50|176699.5|176609.5|176690|176600|176699.7|176609.7|176688.6|176598.6|15
1728483960000|2024-10-09 14:26:00|176689.8|176599.8|176692.6|176602.6|176692.7|176602.7|176689.8|176599.8|8
1728483970000|2024-10-09 14:26:10|176693|176603|176692|176602|176693|176603|176687.3|176597.3|12
1728483980000|2024-10-09 14:26:20|176692.2|176602.2|176692.3|176602.3|176692.7|176602.7|176691.9|176601.9|4
1728483990000|2024-10-09 14:26:30|176691.9|176601.9|176689.6|176599.6|176692.8|176602.8|176687|176597|10
1728484000000|2024-10-09 14:26:40|176686.3|176596.3|176662.8|176572.8|176686.3|176596.3|176645.4|176555.4|24
1728484010000|2024-10-09 14:26:50|176663|176573|176667.7|176577.7|176667.7|176577.7|176659.7|176569.7|13
1728484020000|2024-10-09 14:27:00|176665.9|176575.9|176664.1|176574.1|176666|176576|176661|176571|17
1728484030000|2024-10-09 14:27:10|176663.9|176573.9|176660.1|176570.1|176664.1|176574.1|176657|176567|14
1728484040000|2024-10-09 14:27:20|176660|176570|176644.4|176554.4|176660|176570|176644.4|176554.4|9
1728484050000|2024-10-09 14:27:30|176643.7|176553.7|176636.3|176546.3|176643.7|176553.7|176636.3|176546.3|6
1728484060000|2024-10-09 14:27:40|176635.6|176545.6|176630.9|176540.9|176639|176549|176630.3|176540.3|15
1728484070000|2024-10-09 14:27:50|176625.2|176535.2|176628.4|176538.4|176634.5|176544.5|176623.1|176533.1|12
1728484080000|2024-10-09 14:28:00|176630.1|176540.1|176627.8|176537.8|176633.3|176543.3|176623.7|176533.7|20
1728484090000|2024-10-09 14:28:10|176627.3|176537.3|176620.3|176530.3|176627.3|176537.3|176620.3|176530.3|13
1728484100000|2024-10-09 14:28:20|176620.4|176530.4|176619.5|176529.5|176630.9|176540.9|176619.5|176529.5|14
1728484110000|2024-10-09 14:28:30|176621.7|176531.7|176625.4|176535.4|176625.4|176535.4|176621.7|176531.7|7
1728484120000|2024-10-09 14:28:40|176625.2|176535.2|176624.6|176534.6|176625.2|176535.2|176617.2|176527.2|10
1728484130000|2024-10-09 14:28:50|176624.9|176534.9|176628.6|176538.6|176633.8|176543.8|176624.9|176534.9|14
1728484140000|2024-10-09 14:29:00|176626.7|176536.7|176624.7|176534.7|176627.7|176537.7|176620|176530|8
1728484150000|2024-10-09 14:29:10|176624.8|176534.8|176615.2|176525.2|176624.8|176534.8|176613.8|176523.8|11
1728484160000|2024-10-09 14:29:20|176613.4|176523.4|176610.6|176520.6|176614.2|176524.2|176607.5|176517.5|18
1728484170000|2024-10-09 14:29:30|176610.3|176520.3|176593.2|176503.2|176610.6|176520.6|176592.2|176502.2|8
1728484180000|2024-10-09 14:29:40|176591.9|176501.9|176590.3|176500.3|176594.1|176504.1|176590.3|176500.3|9
1728484190000|2024-10-09 14:29:50|176591.1|176501.1|176583.9|176493.9|176592.4|176502.4|176573.2|176483.2|17
1728484200000|2024-10-09 14:30:00|176582.8|176492.8|176571.5|176481.5|176585.8|176495.8|176555.1|176465.1|19
1728484210000|2024-10-09 14:30:10|176567.4|176477.4|176563.3|176473.3|176567.4|176477.4|176560.5|176470.5|14
1728484220000|2024-10-09 14:30:20|176566.2|176476.2|176567.7|176477.7|176569.8|176479.8|176566.1|176476.1|9
1728484230000|2024-10-09 14:30:30|176565.1|176475.1|176563.2|176473.2|176565.1|176475.1|176559.5|176469.5|9
1728484240000|2024-10-09 14:30:40|176563.1|176473.1|176565.3|176475.3|176571.9|176481.9|176563.1|176473.1|11
1728484250000|2024-10-09 14:30:50|176565.4|176475.4|176565.2|176475.2|176565.4|176475.4|176564.9|176474.9|7
1728484260000|2024-10-09 14:31:00|176565.1|176475.1|176581.8|176491.8|176581.8|176491.8|176565.1|176475.1|15
1728484270000|2024-10-09 14:31:10|176580.8|176490.8|176573.3|176483.3|176583.6|176493.6|176572.1|176482.1|13
1728484280000|2024-10-09 14:31:20|176573.8|176483.8|176572.6|176482.6|176573.8|176483.8|176572.6|176482.6|10
1728484290000|2024-10-09 14:31:30|176572.9|176482.9|176569.5|176479.5|176596.9|176506.9|176567|176477|16
1728484300000|2024-10-09 14:31:40|176567.3|176477.3|176567.5|176477.5|176571.7|176481.7|176563.6|176473.6|9
1728484310000|2024-10-09 14:31:50|176567.6|176477.6|176568.1|176478.1|176568.1|176478.1|176564.5|176474.5|3
1728484320000|2024-10-09 14:32:00|176568|176478|176570.9|176480.9|176571.5|176481.5|176567.8|176477.8|10
1728484330000|2024-10-09 14:32:10|176567.2|176477.2|176573|176483|176573|176483|176565|176475|12
1728484340000|2024-10-09 14:32:20|176574.6|176484.6|176571.8|176481.8|176578.2|176488.2|176571.8|176481.8|16
1728484350000|2024-10-09 14:32:30|176572.1|176482.1|176567.5|176477.5|176573.7|176483.7|176566.7|176476.7|11
1728484360000|2024-10-09 14:32:40|176570|176480|176566.9|176476.9|176571.1|176481.1|176563.7|176473.7|7
1728484370000|2024-10-09 14:32:50|176566.5|176476.5|176572.3|176482.3|176573|176483|176566.2|176476.2|6
1728484380000|2024-10-09 14:33:00|176571.9|176481.9|176573.5|176483.5|176573.5|176483.5|176566.8|176476.8|8
1728484390000|2024-10-09 14:33:10|176572.9|176482.9|176574|176484|176574|176484|176571.8|176481.8|5
1728484400000|2024-10-09 14:33:20|176575.7|176485.7|176571.2|176481.2|176575.9|176485.9|176571.2|176481.2|4
1728484410000|2024-10-09 14:33:30|176572.8|176482.8|176572.7|176482.7|176572.8|176482.8|176572.6|176482.6|6
1728484420000|2024-10-09 14:33:40|176572.6|176482.6|176571.5|176481.5|176574.3|176484.3|176568.2|176478.2|10
1728484430000|2024-10-09 14:33:50|176571.4|176481.4|176568.3|176478.3|176571.7|176481.7|176567.4|176477.4|9
1728484440000|2024-10-09 14:34:00|176571.7|176481.7|176573.4|176483.4|176573.5|176483.5|176568|176478|7
1728484450000|2024-10-09 14:34:10|176573.9|176483.9|176573.6|176483.6|176573.9|176483.9|176573.4|176483.4|3
1728484460000|2024-10-09 14:34:20|176573.7|176483.7|176571.5|176481.5|176573.9|176483.9|176568.3|176478.3|7
1728484470000|2024-10-09 14:34:30|176571.6|176481.6|176572.3|176482.3|176572.3|176482.3|176567.3|176477.3|7
1728484480000|2024-10-09 14:34:40|176572.4|176482.4|176604.5|176514.5|176606.9|176516.9|176572.4|176482.4|6
1728484490000|2024-10-09 14:34:50|176604.4|176514.4|176602.6|176512.6|176606.5|176516.5|176601.9|176511.9|5
1728484500000|2024-10-09 14:35:00|176604.8|176514.8|176601.4|176511.4|176604.8|176514.8|176598.7|176508.7|8
1728484510000|2024-10-09 14:35:10|176601.6|176511.6|176644.7|176554.7|176647.6|176557.6|176599.2|176509.2|23
1728484520000|2024-10-09 14:35:20|176645.1|176555.1|176646.8|176556.8|176648.7|176558.7|176630.8|176540.8|16
1728484530000|2024-10-09 14:35:30|176647.5|176557.5|176662.8|176572.8|176662.8|176572.8|176647.5|176557.5|10
1728484540000|2024-10-09 14:35:40|176658.6|176568.6|176631.5|176541.5|176658.6|176568.6|176611.5|176521.5|21
1728484550000|2024-10-09 14:35:50|176630.4|176540.4|176623.3|176533.3|176634.4|176544.4|176623.3|176533.3|12
1728484560000|2024-10-09 14:36:00|176625.4|176535.4|176621|176531|176626.1|176536.1|176618.5|176528.5|10
1728484570000|2024-10-09 14:36:10|176618.5|176528.5|176629.1|176539.1|176629.1|176539.1|176618.5|176528.5|12
1728484580000|2024-10-09 14:36:20|176631.4|176541.4|176623|176533|176633.6|176543.6|176618.8|176528.8|14
1728484590000|2024-10-09 14:36:30|176623.1|176533.1|176629.9|176539.9|176637|176547|176622.6|176532.6|20
1728484600000|2024-10-09 14:36:40|176631.2|176541.2|176629.9|176539.9|176631.2|176541.2|176623.5|176533.5|9
1728484610000|2024-10-09 14:36:50|176630.6|176540.6|176636.3|176546.3|176639.6|176549.6|176630.6|176540.6|9
1728484620000|2024-10-09 14:37:00|176635.4|176545.4|176622.5|176532.5|176636.1|176546.1|176622|176532|12
1728484630000|2024-10-09 14:37:10|176622.6|176532.6|176622.5|176532.5|176623.7|176533.7|176617.7|176527.7|21
1728484640000|2024-10-09 14:37:20|176628.5|176538.5|176612.7|176522.7|176628.5|176538.5|176612.7|176522.7|12
1728484650000|2024-10-09 14:37:30|176610.8|176520.8|176620.6|176530.6|176622.8|176532.8|176610.8|176520.8|12
1728484660000|2024-10-09 14:37:40|176618.2|176528.2|176619.5|176529.5|176624.7|176534.7|176615.8|176525.8|13
1728484670000|2024-10-09 14:37:50|176618.5|176528.5|176611.8|176521.8|176619.4|176529.4|176610.8|176520.8|12
1728484680000|2024-10-09 14:38:00|176614|176524|176620.5|176530.5|176621.8|176531.8|176612.2|176522.2|13
1728484690000|2024-10-09 14:38:10|176619.8|176529.8|176621.7|176531.7|176658.4|176568.4|176618.1|176528.1|12
1728484700000|2024-10-09 14:38:20|176626|176536|176626.7|176536.7|176630.6|176540.6|176624.6|176534.6|9
1728484710000|2024-10-09 14:38:30|176626.9|176536.9|176623|176533|176626.9|176536.9|176618.1|176528.1|9
1728484720000|2024-10-09 14:38:40|176622.9|176532.9|176625|176535|176625|176535|176610.4|176520.4|14
1728484730000|2024-10-09 14:38:50|176625.1|176535.1|176618.3|176528.3|176625.9|176535.9|176617|176527|12
1728484740000|2024-10-09 14:39:00|176615|176525|176600.7|176510.7|176618.4|176528.4|176594.9|176504.9|8
1728484750000|2024-10-09 14:39:10|176601.4|176511.4|176614.5|176524.5|176614.5|176524.5|176601.1|176511.1|9
1728484760000|2024-10-09 14:39:20|176615.8|176525.8|176577.7|176487.7|176615.8|176525.8|176569.8|176479.8|11
1728484770000|2024-10-09 14:39:30|176575.4|176485.4|176570.9|176480.9|176575.4|176485.4|176570.9|176480.9|3
1728484780000|2024-10-09 14:39:40|176573.4|176483.4|176573.7|176483.7|176575.7|176485.7|176562.5|176472.5|8
1728484790000|2024-10-09 14:39:50|176573.8|176483.8|176577.4|176487.4|176578.8|176488.8|176573.8|176483.8|6
1728484800000|2024-10-09 14:40:00|176576|176486|176581.9|176491.9|176584|176494|176576|176486|7
1728484810000|2024-10-09 14:40:10|176582.3|176492.3|176583.3|176493.3|176584|176494|176578|176488|7
1728484820000|2024-10-09 14:40:20|176583.4|176493.4|176591.7|176501.7|176593|176503|176583.4|176493.4|6
1728484830000|2024-10-09 14:40:30|176588.3|176498.3|176589.1|176499.1|176598.5|176508.5|176583.5|176493.5|17
1728484840000|2024-10-09 14:40:40|176586.1|176496.1|176576.4|176486.4|176586.1|176496.1|176574.6|176484.6|14
1728484850000|2024-10-09 14:40:50|176580.4|176490.4|176586.5|176496.5|176596|176506|176580.4|176490.4|14
1728484860000|2024-10-09 14:41:00|176589.4|176499.4|176588.2|176498.2|176592.1|176502.1|176588.2|176498.2|7
1728484870000|2024-10-09 14:41:10|176586|176496|176589.3|176499.3|176589.5|176499.5|176577.8|176487.8|14
1728484880000|2024-10-09 14:41:20|176588.3|176498.3|176587.4|176497.4|176588.3|176498.3|176586.9|176496.9|5
1728484890000|2024-10-09 14:41:30|176587.3|176497.3|176582|176492|176587.3|176497.3|176582|176492|7
1728484900000|2024-10-09 14:41:40|176582.3|176492.3|176576.1|176486.1|176587|176497|176573.4|176483.4|15
1728484910000|2024-10-09 14:41:50|176577.8|176487.8|176580|176490|176584|176494|176577.8|176487.8|11
1728484920000|2024-10-09 14:42:00|176579.6|176489.6|176574.3|176484.3|176580|176490|176572.4|176482.4|9
1728484930000|2024-10-09 14:42:10|176576.5|176486.5|176573.8|176483.8|176576.5|176486.5|176573.8|176483.8|5
1728484940000|2024-10-09 14:42:20|176573.7|176483.7|176573.6|176483.6|176573.7|176483.7|176573.5|176483.5|3
1728484950000|2024-10-09 14:42:30|176574.3|176484.3|176571.4|176481.4|176574.3|176484.3|176571.4|176481.4|2
1728484960000|2024-10-09 14:42:40|176570.6|176480.6|176576.1|176486.1|176585.6|176495.6|176570.5|176480.5|10
1728484970000|2024-10-09 14:42:50|176572.9|176482.9|176569|176479|176572.9|176482.9|176569|176479|6
1728484980000|2024-10-09 14:43:00|176568.8|176478.8|176563.9|176473.9|176569|176479|176563.9|176473.9|5
1728484990000|2024-10-09 14:43:10|176564.4|176474.4|176570|176480|176577.6|176487.6|176564.4|176474.4|7
1728485000000|2024-10-09 14:43:20|176568.8|176478.8|176572.4|176482.4|176572.4|176482.4|176568.6|176478.6|8
1728485010000|2024-10-09 14:43:30|176574.4|176484.4|176571.5|176481.5|176574.6|176484.6|176571.5|176481.5|7
1728485020000|2024-10-09 14:43:40|176576|176486|176572.6|176482.6|176578.8|176488.8|176568.9|176478.9|15
1728485030000|2024-10-09 14:43:50|176570.2|176480.2|176579|176489|176579|176489|176570.2|176480.2|13
1728485040000|2024-10-09 14:44:00|176581.1|176491.1|176591.5|176501.5|176596.3|176506.3|176581.1|176491.1|8
1728485050000|2024-10-09 14:44:10|176591.6|176501.6|176591.3|176501.3|176591.8|176501.8|176589.5|176499.5|11
1728485060000|2024-10-09 14:44:20|176591.1|176501.1|176592.9|176502.9|176596.5|176506.5|176591.1|176501.1|10
1728485070000|2024-10-09 14:44:30|176592.7|176502.7|176595.3|176505.3|176595.8|176505.8|176591.4|176501.4|10
1728485080000|2024-10-09 14:44:40|176597.1|176507.1|176607.4|176517.4|176609.5|176519.5|176597.1|176507.1|9
1728485090000|2024-10-09 14:44:50|176601.6|176511.6|176600.4|176510.4|176603.2|176513.2|176600.3|176510.3|6
1728485100000|2024-10-09 14:45:00|176603.3|176513.3|176600.8|176510.8|176611.7|176521.7|176600.8|176510.8|6
1728485110000|2024-10-09 14:45:10|176599.8|176509.8|176600.8|176510.8|176600.8|176510.8|176599.5|176509.5|3
1728485120000|2024-10-09 14:45:20|176604.9|176514.9|176608.3|176518.3|176608.3|176518.3|176604.4|176514.4|7
1728485130000|2024-10-09 14:45:30|176608.6|176518.6|176609|176519|176611.3|176521.3|176608.6|176518.6|6
1728485140000|2024-10-09 14:45:40|176609.3|176519.3|176609|176519|176611|176521|176608.7|176518.7|4
1728485150000|2024-10-09 14:45:50|176609.3|176519.3|176625.4|176535.4|176628.6|176538.6|176609.3|176519.3|8
1728485160000|2024-10-09 14:46:00|176623.6|176533.6|176621.8|176531.8|176623.6|176533.6|176621.8|176531.8|7
1728485170000|2024-10-09 14:46:10|176619.1|176529.1|176635.5|176545.5|176638.8|176548.8|176618.8|176528.8|9
1728485180000|2024-10-09 14:46:20|176635.1|176545.1|176630|176540|176635.6|176545.6|176629.5|176539.5|12
1728485190000|2024-10-09 14:46:30|176629.7|176539.7|176633.8|176543.8|176635.6|176545.6|176629.4|176539.4|9
1728485200000|2024-10-09 14:46:40|176634|176544|176634|176544|176636.4|176546.4|176634|176544|8
1728485210000|2024-10-09 14:46:50|176634.6|176544.6|176648.4|176558.4|176651.7|176561.7|176634.5|176544.5|9
1728485220000|2024-10-09 14:47:00|176649.5|176559.5|176648.7|176558.7|176649.5|176559.5|176648.7|176558.7|2
1728485230000|2024-10-09 14:47:10|176648.9|176558.9|176642.5|176552.5|176648.9|176558.9|176638.4|176548.4|8
1728485240000|2024-10-09 14:47:20|176645.3|176555.3|176672.5|176582.5|176672.9|176582.9|176645.3|176555.3|13
1728485250000|2024-10-09 14:47:30|176671.2|176581.2|176668.1|176578.1|176672.5|176582.5|176668.1|176578.1|19
1728485260000|2024-10-09 14:47:40|176667.9|176577.9|176643.9|176553.9|176670.6|176580.6|176637.8|176547.8|15
1728485270000|2024-10-09 14:47:50|176645.7|176555.7|176642.2|176552.2|176645.7|176555.7|176642.2|176552.2|6
1728485280000|2024-10-09 14:48:00|176640.3|176550.3|176644.3|176554.3|176647.5|176557.5|176640.3|176550.3|12
1728485290000|2024-10-09 14:48:10|176644.4|176554.4|176619.3|176529.3|176644.4|176554.4|176619.3|176529.3|14
1728485300000|2024-10-09 14:48:20|176619.5|176529.5|176607.4|176517.4|176621.9|176531.9|176607.4|176517.4|20
1728485310000|2024-10-09 14:48:30|176610.8|176520.8|176593|176503|176610.8|176520.8|176590|176500|12
1728485320000|2024-10-09 14:48:40|176593.2|176503.2|176582.2|176492.2|176593.6|176503.6|176577.3|176487.3|17
1728485330000|2024-10-09 14:48:50|176582.7|176492.7|176579.2|176489.2|176582.7|176492.7|176576|176486|5
1728485340000|2024-10-09 14:49:00|176577.1|176487.1|176580.8|176490.8|176581.9|176491.9|176577.1|176487.1|6
1728485350000|2024-10-09 14:49:10|176580.2|176490.2|176579.9|176489.9|176580.4|176490.4|176576.2|176486.2|7
1728485360000|2024-10-09 14:49:20|176580.4|176490.4|176595.8|176505.8|176608.5|176518.5|176575.8|176485.8|16
1728485370000|2024-10-09 14:49:30|176595.4|176505.4|176595.7|176505.7|176595.7|176505.7|176595.4|176505.4|2
1728485380000|2024-10-09 14:49:40|176595.8|176505.8|176597|176507|176597.1|176507.1|176595.8|176505.8|6
1728485390000|2024-10-09 14:49:50|176594.8|176504.8|176595.5|176505.5|176596.3|176506.3|176591.9|176501.9|9
1728485400000|2024-10-09 14:50:00|176595.6|176505.6|176598.2|176508.2|176599.5|176509.5|176590.3|176500.3|10
1728485410000|2024-10-09 14:50:10|176593.1|176503.1|176596.4|176506.4|176596.8|176506.8|176592.1|176502.1|13
1728485420000|2024-10-09 14:50:20|176595.4|176505.4|176580.1|176490.1|176596|176506|176580.1|176490.1|8
1728485430000|2024-10-09 14:50:30|176581|176491|176595.7|176505.7|176595.7|176505.7|176581|176491|9
1728485440000|2024-10-09 14:50:40|176595.8|176505.8|176596.4|176506.4|176596.4|176506.4|176595.6|176505.6|5
1728485450000|2024-10-09 14:50:50|176596.8|176506.8|176596.8|176506.8|176597|176507|176596.5|176506.5|10
1728485460000|2024-10-09 14:51:00|176597.2|176507.2|176595.7|176505.7|176597.2|176507.2|176593.7|176503.7|6
1728485470000|2024-10-09 14:51:10|176594.2|176504.2|176594.6|176504.6|176594.6|176504.6|176588.2|176498.2|6
1728485480000|2024-10-09 14:51:20|176594.8|176504.8|176600.1|176510.1|176600.7|176510.7|176590|176500|10
1728485490000|2024-10-09 14:51:30|176599.7|176509.7|176589.6|176499.6|176600.1|176510.1|176586.9|176496.9|11
1728485500000|2024-10-09 14:51:40|176588.5|176498.5|176594.1|176504.1|176594.1|176504.1|176585.1|176495.1|10
1728485510000|2024-10-09 14:51:50|176596.2|176506.2|176595.6|176505.6|176597.9|176507.9|176590|176500|7
1728485520000|2024-10-09 14:52:00|176593.5|176503.5|176594.1|176504.1|176594.3|176504.3|176593.5|176503.5|4
1728485530000|2024-10-09 14:52:10|176596.4|176506.4|176597.6|176507.6|176597.6|176507.6|176594.8|176504.8|10
1728485540000|2024-10-09 14:52:20|176597.7|176507.7|176600.8|176510.8|176600.8|176510.8|176597.7|176507.7|6
1728485550000|2024-10-09 14:52:30|176600.9|176510.9|176619.8|176529.8|176628.5|176538.5|176600|176510|10
1728485560000|2024-10-09 14:52:40|176616.4|176526.4|176633.7|176543.7|176634.3|176544.3|176616.4|176526.4|8
1728485570000|2024-10-09 14:52:50|176631.2|176541.2|176634.5|176544.5|176638.4|176548.4|176623.9|176533.9|11
1728485580000|2024-10-09 14:53:00|176637.3|176547.3|176634.7|176544.7|176645|176555|176632.9|176542.9|11
1728485590000|2024-10-09 14:53:10|176634.4|176544.4|176624.8|176534.8|176634.4|176544.4|176624.8|176534.8|8
1728485600000|2024-10-09 14:53:20|176626.6|176536.6|176630.8|176540.8|176630.8|176540.8|176626.6|176536.6|5
1728485610000|2024-10-09 14:53:30|176633.3|176543.3|176675.5|176585.5|176692.1|176602.1|176633.3|176543.3|19
1728485620000|2024-10-09 14:53:40|176678.2|176588.2|176680.3|176590.3|176680.4|176590.4|176675.6|176585.6|12
1728485630000|2024-10-09 14:53:50|176677.1|176587.1|176656.6|176566.6|176677.1|176587.1|176653.5|176563.5|14
1728485640000|2024-10-09 14:54:00|176656.8|176566.8|176631.1|176541.1|176657.1|176567.1|176625.9|176535.9|16
1728485650000|2024-10-09 14:54:10|176633.8|176543.8|176633.6|176543.6|176633.8|176543.8|176618.1|176528.1|16
1728485660000|2024-10-09 14:54:20|176631.3|176541.3|176615.3|176525.3|176631.3|176541.3|176610|176520|13
1728485670000|2024-10-09 14:54:30|176616.2|176526.2|176614.7|176524.7|176618.1|176528.1|176613.2|176523.2|9
1728485680000|2024-10-09 14:54:40|176615.6|176525.6|176604.1|176514.1|176615.7|176525.7|176604.1|176514.1|7
1728485690000|2024-10-09 14:54:50|176601.7|176511.7|176596.6|176506.6|176605.8|176515.8|176592.6|176502.6|11
1728485700000|2024-10-09 14:55:00|176596.5|176506.5|176596.6|176506.6|176596.6|176506.6|176596.5|176506.5|2
1728485710000|2024-10-09 14:55:10|176598.8|176508.8|176610.1|176520.1|176611.5|176521.5|176598.8|176508.8|8
1728485720000|2024-10-09 14:55:20|176613.2|176523.2|176610|176520|176613.3|176523.3|176609|176519|9
1728485730000|2024-10-09 14:55:30|176610.2|176520.2|176611.6|176521.6|176620.7|176530.7|176608.6|176518.6|18
1728485740000|2024-10-09 14:55:40|176613.9|176523.9|176636.4|176546.4|176638.2|176548.2|176613.9|176523.9|13
1728485750000|2024-10-09 14:55:50|176638.3|176548.3|176640|176550|176646.2|176556.2|176637.6|176547.6|10
1728485760000|2024-10-09 14:56:00|176641.8|176551.8|176669.6|176579.6|176669.6|176579.6|176641.8|176551.8|15
1728485770000|2024-10-09 14:56:10|176670.2|176580.2|176666.1|176576.1|176670.2|176580.2|176659.2|176569.2|13
1728485780000|2024-10-09 14:56:20|176666|176576|176654.1|176564.1|176668.2|176578.2|176650.6|176560.6|17
1728485790000|2024-10-09 14:56:30|176652|176562|176644.9|176554.9|176652|176562|176641.1|176551.1|9
1728485800000|2024-10-09 14:56:40|176646.6|176556.6|176645.8|176555.8|176647.4|176557.4|176643.9|176553.9|6
1728485810000|2024-10-09 14:56:50|176645.7|176555.7|176640.6|176550.6|176646.8|176556.8|176637.5|176547.5|12
1728485820000|2024-10-09 14:57:00|176637.2|176547.2|176663.7|176573.7|176666.3|176576.3|176637.2|176547.2|8
1728485830000|2024-10-09 14:57:10|176662.1|176572.1|176644.3|176554.3|176662.1|176572.1|176642|176552|11
1728485840000|2024-10-09 14:57:20|176646.2|176556.2|176676|176586|176677.4|176587.4|176634.6|176544.6|18
1728485850000|2024-10-09 14:57:30|176674.2|176584.2|176665.9|176575.9|176677.2|176587.2|176656|176566|11
1728485860000|2024-10-09 14:57:40|176663.5|176573.5|176634|176544|176663.5|176573.5|176623.3|176533.3|15
1728485870000|2024-10-09 14:57:50|176634.5|176544.5|176644.1|176554.1|176647.7|176557.7|176628.9|176538.9|12
1728485880000|2024-10-09 14:58:00|176643.9|176553.9|176642.8|176552.8|176643.9|176553.9|176642.4|176552.4|5
1728485890000|2024-10-09 14:58:10|176644.2|176554.2|176620.5|176530.5|176644.2|176554.2|176612.1|176522.1|12
1728485900000|2024-10-09 14:58:20|176622.3|176532.3|176623.2|176533.2|176623.2|176533.2|176617.9|176527.9|8
1728485910000|2024-10-09 14:58:30|176622.8|176532.8|176633.4|176543.4|176633.4|176543.4|176621.6|176531.6|15
1728485920000|2024-10-09 14:58:40|176633.6|176543.6|176641.3|176551.3|176648.2|176558.2|176631.1|176541.1|8
1728485930000|2024-10-09 14:58:50|176642.1|176552.1|176649.2|176559.2|176649.2|176559.2|176641.1|176551.1|7
1728485940000|2024-10-09 14:59:00|176649.8|176559.8|176649.8|176559.8|176649.8|176559.8|176647.7|176557.7|3
1728485950000|2024-10-09 14:59:10|176649.6|176559.6|176648.3|176558.3|176649.6|176559.6|176648.3|176558.3|5
1728485960000|2024-10-09 14:59:20|176645.6|176555.6|176645.9|176555.9|176646.4|176556.4|176644.4|176554.4|7
1728485970000|2024-10-09 14:59:30|176644.9|176554.9|176646.2|176556.2|176646.2|176556.2|176643.6|176553.6|5
1728485980000|2024-10-09 14:59:40|176645.7|176555.7|176645.9|176555.9|176646.4|176556.4|176643|176553|10
1728485990000|2024-10-09 14:59:50|176647.9|176557.9|176644.3|176554.3|176647.9|176557.9|176629.7|176539.7|8
1728486000000|2024-10-09 15:00:00|176642.1|176552.1|176643|176553|176644.9|176554.9|176641.2|176551.2|8
1728486010000|2024-10-09 15:00:10|176644.5|176554.5|176641.6|176551.6|176645.1|176555.1|176641|176551|11
1728486020000|2024-10-09 15:00:20|176641.3|176551.3|176642|176552|176644.7|176554.7|176640|176550|15
1728486030000|2024-10-09 15:00:30|176645.2|176555.2|176641.6|176551.6|176645.2|176555.2|176641.6|176551.6|4
1728486040000|2024-10-09 15:00:40|176641.8|176551.8|176588|176498|176641.8|176551.8|176588|176498|15
1728486050000|2024-10-09 15:00:50|176586.3|176496.3|176589.7|176499.7|176590.5|176500.5|176586.3|176496.3|8
1728486060000|2024-10-09 15:01:00|176590.4|176500.4|176600.8|176510.8|176602.4|176512.4|176590.1|176500.1|9
1728486070000|2024-10-09 15:01:10|176600.6|176510.6|176574.7|176484.7|176602.9|176512.9|176568.2|176478.2|21
1728486080000|2024-10-09 15:01:20|176575.1|176485.1|176573.1|176483.1|176575.2|176485.2|176572.4|176482.4|9
1728486090000|2024-10-09 15:01:30|176572.3|176482.3|176578.2|176488.2|176578.2|176488.2|176572.3|176482.3|5
1728486100000|2024-10-09 15:01:40|176578.5|176488.5|176578.7|176488.7|176581.4|176491.4|176577.2|176487.2|15
1728486110000|2024-10-09 15:01:50|176577.7|176487.7|176560.4|176470.4|176577.7|176487.7|176560.4|176470.4|6
1728486120000|2024-10-09 15:02:00|176570.1|176480.1|176570.8|176480.8|176570.8|176480.8|176565.9|176475.9|8
1728486130000|2024-10-09 15:02:10|176571.1|176481.1|176573.1|176483.1|176573.1|176483.1|176570.9|176480.9|6
1728486140000|2024-10-09 15:02:20|176574.7|176484.7|176576.9|176486.9|176578.1|176488.1|176574.3|176484.3|12
1728486150000|2024-10-09 15:02:30|176576.3|176486.3|176562.1|176472.1|176576.8|176486.8|176556.6|176466.6|14
1728486160000|2024-10-09 15:02:40|176563.4|176473.4|176563.5|176473.5|176563.5|176473.5|176563.4|176473.4|2
1728486170000|2024-10-09 15:02:50|176563.3|176473.3|176563.8|176473.8|176563.8|176473.8|176557.7|176467.7|11
1728486180000|2024-10-09 15:03:00|176565.4|176475.4|176563.8|176473.8|176582.2|176492.2|176560.9|176470.9|13
1728486190000|2024-10-09 15:03:10|176539.1|176449.1|176542.5|176452.5|176544.5|176454.5|176536.1|176446.1|14
1728486200000|2024-10-09 15:03:20|176542.7|176452.7|176542.4|176452.4|176542.8|176452.8|176542.4|176452.4|5
1728486210000|2024-10-09 15:03:30|176539.1|176449.1|176543.1|176453.1|176543.1|176453.1|176536.6|176446.6|20
1728486220000|2024-10-09 15:03:40|176542.6|176452.6|176540.7|176450.7|176543.1|176453.1|176537.9|176447.9|9
1728486230000|2024-10-09 15:03:50|176541|176451|176541.1|176451.1|176541.1|176451.1|176541|176451|2
1728486240000|2024-10-09 15:04:00|176541.9|176451.9|176516.2|176426.2|176543.5|176453.5|176509.8|176419.8|15
1728486250000|2024-10-09 15:04:10|176514|176424|176510.5|176420.5|176514|176424|176510.5|176420.5|4
1728486260000|2024-10-09 15:04:20|176475|176385|176469.4|176379.4|176475|176385|176466.3|176376.3|18
1728486270000|2024-10-09 15:04:30|176469.1|176379.1|176457.7|176367.7|176478.2|176388.2|176455.8|176365.8|19
1728486280000|2024-10-09 15:04:40|176457.8|176367.8|176466.8|176376.8|176467.8|176377.8|176457.8|176367.8|11
1728486290000|2024-10-09 15:04:50|176468.6|176378.6|176481.4|176391.4|176481.4|176391.4|176468.6|176378.6|9
1728486300000|2024-10-09 15:05:00|176485.3|176395.3|176483.8|176393.8|176485.3|176395.3|176477.2|176387.2|16
1728486310000|2024-10-09 15:05:10|176481.9|176391.9|176516.2|176426.2|176518.7|176428.7|176481.9|176391.9|15
1728486320000|2024-10-09 15:05:20|176514.2|176424.2|176521.9|176431.9|176521.9|176431.9|176514.2|176424.2|12
1728486330000|2024-10-09 15:05:30|176522|176432|176516.8|176426.8|176530.9|176440.9|176516.3|176426.3|13
1728486340000|2024-10-09 15:05:40|176516.7|176426.7|176496.4|176406.4|176520.4|176430.4|176496.4|176406.4|10
1728486350000|2024-10-09 15:05:50|176498.6|176408.6|176499.4|176409.4|176499.4|176409.4|176496.7|176406.7|4
1728486360000|2024-10-09 15:06:00|176499|176409|176497.2|176407.2|176499.5|176409.5|176497.2|176407.2|7
1728486370000|2024-10-09 15:06:10|176496.8|176406.8|176497.4|176407.4|176497.4|176407.4|176494.6|176404.6|5
1728486380000|2024-10-09 15:06:20|176490.4|176400.4|176478.5|176388.5|176490.4|176400.4|176477.3|176387.3|11
1728486390000|2024-10-09 15:06:30|176477.9|176387.9|176487.7|176397.7|176487.7|176397.7|176477.9|176387.9|12
1728486400000|2024-10-09 15:06:40|176481.4|176391.4|176482|176392|176484.3|176394.3|176471.6|176381.6|21
1728486410000|2024-10-09 15:06:50|176491.5|176401.5|176481.4|176391.4|176491.5|176401.5|176477.5|176387.5|15
1728486420000|2024-10-09 15:07:00|176483.3|176393.3|176462.5|176372.5|176493.3|176403.3|176459.4|176369.4|19
1728486430000|2024-10-09 15:07:10|176462.7|176372.7|176460.8|176370.8|176464.2|176374.2|176454.7|176364.7|21
1728486440000|2024-10-09 15:07:20|176462.6|176372.6|176472.2|176382.2|176473.7|176383.7|176462.6|176372.6|14
1728486450000|2024-10-09 15:07:30|176471.5|176381.5|176463.6|176373.6|176472.8|176382.8|176458.6|176368.6|17
1728486460000|2024-10-09 15:07:40|176462.7|176372.7|176459.3|176369.3|176462.7|176372.7|176457.1|176367.1|17
1728486470000|2024-10-09 15:07:50|176465.6|176375.6|176469.2|176379.2|176473.4|176383.4|176449.7|176359.7|24
1728486480000|2024-10-09 15:08:00|176470.4|176380.4|176471.6|176381.6|176474.1|176384.1|176469.2|176379.2|16
1728486490000|2024-10-09 15:08:10|176471.7|176381.7|176466.6|176376.6|176471.7|176381.7|176458|176368|20
1728486500000|2024-10-09 15:08:20|176469|176379|176473.7|176383.7|176474.4|176384.4|176468.9|176378.9|9
1728486510000|2024-10-09 15:08:30|176471.2|176381.2|176473.6|176383.6|176473.6|176383.6|176464.6|176374.6|11
1728486520000|2024-10-09 15:08:40|176473.5|176383.5|176455.1|176365.1|176473.5|176383.5|176455.1|176365.1|10
1728486530000|2024-10-09 15:08:50|176453.1|176363.1|176454.7|176364.7|176455.9|176365.9|176451.9|176361.9|5
1728486540000|2024-10-09 15:09:00|176455.7|176365.7|176463.2|176373.2|176463.2|176373.2|176455.4|176365.4|6
1728486550000|2024-10-09 15:09:10|176461.7|176371.7|176443.6|176353.6|176461.7|176371.7|176443.6|176353.6|7
1728486560000|2024-10-09 15:09:20|176427.2|176337.2|176432.2|176342.2|176432.3|176342.3|176411.9|176321.9|20
1728486570000|2024-10-09 15:09:30|176429.8|176339.8|176409.4|176319.4|176443.3|176353.3|176409.4|176319.4|20
1728486580000|2024-10-09 15:09:40|176411.3|176321.3|176410.6|176320.6|176413.8|176323.8|176408|176318|11
1728486590000|2024-10-09 15:09:50|176410.8|176320.8|176408|176318|176416.2|176326.2|176403.6|176313.6|16
1728486600000|2024-10-09 15:10:00|176405.7|176315.7|176395.9|176305.9|176408.4|176318.4|176388.7|176298.7|24
1728486610000|2024-10-09 15:10:10|176393.3|176303.3|176392.9|176302.9|176394.3|176304.3|176390|176300|8
1728486620000|2024-10-09 15:10:20|176394.8|176304.8|176365.1|176275.1|176396.7|176306.7|176359.7|176269.7|18
1728486630000|2024-10-09 15:10:30|176365.9|176275.9|176319.2|176229.2|176365.9|176275.9|176312.6|176222.6|17
1728486640000|2024-10-09 15:10:40|176317.5|176227.5|176323.3|176233.3|176323.5|176233.5|176315.4|176225.4|16
1728486650000|2024-10-09 15:10:50|176324.5|176234.5|176377.8|176287.8|176381.5|176291.5|176324.5|176234.5|20
1728486660000|2024-10-09 15:11:00|176379.9|176289.9|176385.8|176295.8|176391.7|176301.7|176372.7|176282.7|18
1728486670000|2024-10-09 15:11:10|176385.4|176295.4|176376.1|176286.1|176390.4|176300.4|176372.7|176282.7|14
1728486680000|2024-10-09 15:11:20|176374.6|176284.6|176374.1|176284.1|176378.7|176288.7|176371.8|176281.8|19
1728486690000|2024-10-09 15:11:30|176371.9|176281.9|176361.6|176271.6|176374|176284|176358.3|176268.3|22
1728486700000|2024-10-09 15:11:40|176378|176288|176392.1|176302.1|176392.3|176302.3|176372.9|176282.9|18
1728486710000|2024-10-09 15:11:50|176389.3|176299.3|176384.9|176294.9|176389.3|176299.3|176382.4|176292.4|13
1728486720000|2024-10-09 15:12:00|176387|176297|176387.8|176297.8|176396.9|176306.9|176381.3|176291.3|20
1728486730000|2024-10-09 15:12:10|176389.7|176299.7|176396.8|176306.8|176396.8|176306.8|176387.9|176297.9|21
1728486740000|2024-10-09 15:12:20|176391.9|176301.9|176390.3|176300.3|176395.6|176305.6|176385.9|176295.9|20
1728486750000|2024-10-09 15:12:30|176388|176298|176385.2|176295.2|176388.2|176298.2|176383.1|176293.1|10
1728486760000|2024-10-09 15:12:40|176379.2|176289.2|176376.7|176286.7|176381.1|176291.1|176373.8|176283.8|19
1728486770000|2024-10-09 15:12:50|176374.3|176284.3|176326|176236|176374.3|176284.3|176326|176236|18
1728486780000|2024-10-09 15:13:00|176328.3|176238.3|176334.2|176244.2|176335.7|176245.7|176324.8|176234.8|17
1728486790000|2024-10-09 15:13:10|176338.8|176248.8|176337.2|176247.2|176372.5|176282.5|176337.2|176247.2|20
1728486800000|2024-10-09 15:13:20|176338.9|176248.9|176334.4|176244.4|176338.9|176248.9|176325.5|176235.5|23
1728486810000|2024-10-09 15:13:30|176331.3|176241.3|176330.5|176240.5|176335.1|176245.1|176324.5|176234.5|24
1728486820000|2024-10-09 15:13:40|176330.2|176240.2|176328|176238|176333.8|176243.8|176327.5|176237.5|18
1728486830000|2024-10-09 15:13:50|176331|176241|176325.3|176235.3|176332.8|176242.8|176322.7|176232.7|24
1728486840000|2024-10-09 15:14:00|176328|176238|176333|176243|176333.3|176243.3|176326.2|176236.2|23
1728486850000|2024-10-09 15:14:10|176337.8|176247.8|176338.7|176248.7|176338.8|176248.8|176329.6|176239.6|16
1728486860000|2024-10-09 15:14:20|176338.1|176248.1|176338.8|176248.8|176342.5|176252.5|176337.1|176247.1|9
1728486870000|2024-10-09 15:14:30|176340.1|176250.1|176340.1|176250.1|176344.4|176254.4|176340.1|176250.1|9
1728486880000|2024-10-09 15:14:40|176339.6|176249.6|176365.8|176275.8|176369.3|176279.3|176339.4|176249.4|16
1728486890000|2024-10-09 15:14:50|176371.5|176281.5|176368|176278|176371.5|176281.5|176360.3|176270.3|8
1728486900000|2024-10-09 15:15:00|176366.6|176276.6|176368.4|176278.4|176371.5|176281.5|176366.2|176276.2|12
1728486910000|2024-10-09 15:15:10|176364.8|176274.8|176368.1|176278.1|176369.5|176279.5|176364.8|176274.8|8
1728486920000|2024-10-09 15:15:20|176368.6|176278.6|176370.7|176280.7|176370.7|176280.7|176368.6|176278.6|2
1728486930000|2024-10-09 15:15:30|176368.6|176278.6|176368.2|176278.2|176368.6|176278.6|176368.2|176278.2|2
1728486940000|2024-10-09 15:15:40|176368.4|176278.4|176368.7|176278.7|176370.4|176280.4|176368.2|176278.2|6
1728486950000|2024-10-09 15:15:50|176370.7|176280.7|176366|176276|176370.7|176280.7|176364.7|176274.7|11
1728486960000|2024-10-09 15:16:00|176364.9|176274.9|176366.8|176276.8|176367.3|176277.3|176362.5|176272.5|10
1728486970000|2024-10-09 15:16:10|176364.1|176274.1|176365.7|176275.7|176365.9|176275.9|176362.6|176272.6|7
1728486980000|2024-10-09 15:16:20|176365.5|176275.5|176363.6|176273.6|176365.7|176275.7|176346.1|176256.1|13
1728486990000|2024-10-09 15:16:30|176361|176271|176378.2|176288.2|176394.1|176304.1|176360.1|176270.1|13
1728487000000|2024-10-09 15:16:40|176379.3|176289.3|176398.2|176308.2|176398.2|176308.2|176378.1|176288.1|11
1728487010000|2024-10-09 15:16:50|176395.5|176305.5|176393.8|176303.8|176395.7|176305.7|176393.2|176303.2|6
1728487020000|2024-10-09 15:17:00|176394.4|176304.4|176375.7|176285.7|176394.4|176304.4|176375.7|176285.7|12
1728487030000|2024-10-09 15:17:10|176372.8|176282.8|176372|176282|176375.2|176285.2|176370.4|176280.4|8
1728487040000|2024-10-09 15:17:20|176375.4|176285.4|176370.1|176280.1|176375.4|176285.4|176370.1|176280.1|7
1728487050000|2024-10-09 15:17:30|176369.1|176279.1|176388.4|176298.4|176388.6|176298.6|176369.1|176279.1|12
1728487060000|2024-10-09 15:17:40|176389.3|176299.3|176390.8|176300.8|176391.5|176301.5|176389.2|176299.2|8
1728487070000|2024-10-09 15:17:50|176387.9|176297.9|176398.5|176308.5|176398.5|176308.5|176386.6|176296.6|9
1728487080000|2024-10-09 15:18:00|176395.2|176305.2|176379.5|176289.5|176395.2|176305.2|176375.3|176285.3|16
1728487090000|2024-10-09 15:18:10|176383.1|176293.1|176381.5|176291.5|176385.2|176295.2|176380.5|176290.5|4
1728487100000|2024-10-09 15:18:20|176381.6|176291.6|176368.1|176278.1|176381.6|176291.6|176366.7|176276.7|9
1728487110000|2024-10-09 15:18:30|176371.9|176281.9|176384|176294|176384|176294|176371.9|176281.9|6
1728487120000|2024-10-09 15:18:40|176387.7|176297.7|176389.4|176299.4|176392.8|176302.8|176375.9|176285.9|13
1728487130000|2024-10-09 15:18:50|176389.7|176299.7|176389.7|176299.7|176389.7|176299.7|176382.6|176292.6|5
1728487140000|2024-10-09 15:19:00|176389.4|176299.4|176387.3|176297.3|176389.4|176299.4|176383.6|176293.6|4
1728487150000|2024-10-09 15:19:10|176384.7|176294.7|176399.9|176309.9|176404|176314|176384.7|176294.7|8
1728487160000|2024-10-09 15:19:20|176399.8|176309.8|176399.8|176309.8|176400|176310|176391.9|176301.9|8
1728487170000|2024-10-09 15:19:30|176397.1|176307.1|176397.5|176307.5|176400.6|176310.6|176396.8|176306.8|9
1728487180000|2024-10-09 15:19:40|176395.6|176305.6|176395.2|176305.2|176395.6|176305.6|176394.1|176304.1|6
1728487190000|2024-10-09 15:19:50|176396.1|176306.1|176402|176312|176410.2|176320.2|176396.1|176306.1|11
1728487200000|2024-10-09 15:20:00|176403.5|176313.5|176373|176283|176408.1|176318.1|176373|176283|13
1728487210000|2024-10-09 15:20:10|176371.8|176281.8|176378.7|176288.7|176381.8|176291.8|176371.8|176281.8|13
1728487220000|2024-10-09 15:20:20|176380.4|176290.4|176381.1|176291.1|176387.5|176297.5|176379.7|176289.7|9
1728487230000|2024-10-09 15:20:30|176382.4|176292.4|176393.7|176303.7|176394.4|176304.4|176382.4|176292.4|9
1728487240000|2024-10-09 15:20:40|176391.9|176301.9|176397.6|176307.6|176400.3|176310.3|176391.7|176301.7|7
1728487250000|2024-10-09 15:20:50|176397.2|176307.2|176393.8|176303.8|176397.2|176307.2|176391.8|176301.8|5
1728487260000|2024-10-09 15:21:00|176390.3|176300.3|176391|176301|176397.8|176307.8|176368.2|176278.2|12
1728487270000|2024-10-09 15:21:10|176393.1|176303.1|176395.6|176305.6|176401.7|176311.7|176393.1|176303.1|9
1728487280000|2024-10-09 15:21:20|176395.9|176305.9|176400.4|176310.4|176400.4|176310.4|176395.8|176305.8|6
1728487290000|2024-10-09 15:21:30|176398.1|176308.1|176398.8|176308.8|176401.1|176311.1|176398.1|176308.1|7
1728487300000|2024-10-09 15:21:40|176396.9|176306.9|176399.5|176309.5|176399.5|176309.5|176392.5|176302.5|10
1728487310000|2024-10-09 15:21:50|176396.5|176306.5|176394.9|176304.9|176396.5|176306.5|176391.4|176301.4|8
1728487320000|2024-10-09 15:22:00|176380.8|176290.8|176387.6|176297.6|176390.3|176300.3|176380.8|176290.8|7
1728487330000|2024-10-09 15:22:10|176385.4|176295.4|176343.9|176253.9|176385.4|176295.4|176343.1|176253.1|13
1728487340000|2024-10-09 15:22:20|176346.8|176256.8|176347.3|176257.3|176355.3|176265.3|176342.2|176252.2|10
1728487350000|2024-10-09 15:22:30|176347|176257|176347.1|176257.1|176347.1|176257.1|176345.1|176255.1|4
1728487360000|2024-10-09 15:22:40|176350.5|176260.5|176355.5|176265.5|176357.6|176267.6|176350.5|176260.5|7
1728487370000|2024-10-09 15:22:50|176353.1|176263.1|176352.8|176262.8|176353.1|176263.1|176352.6|176262.6|6
1728487380000|2024-10-09 15:23:00|176351|176261|176373.7|176283.7|176379.3|176289.3|176351|176261|13
1728487390000|2024-10-09 15:23:10|176371.5|176281.5|176372.2|176282.2|176372.2|176282.2|176369.4|176279.4|7
1728487400000|2024-10-09 15:23:20|176373.8|176283.8|176374.7|176284.7|176377.6|176287.6|176371|176281|10
1728487410000|2024-10-09 15:23:30|176376.3|176286.3|176377.4|176287.4|176377.4|176287.4|176369.6|176279.6|14
1728487420000|2024-10-09 15:23:40|176375.8|176285.8|176371.2|176281.2|176375.8|176285.8|176369.4|176279.4|5
1728487430000|2024-10-09 15:23:50|176370.2|176280.2|176371.1|176281.1|176371.1|176281.1|176370.1|176280.1|4
1728487440000|2024-10-09 15:24:00|176370|176280|176377.3|176287.3|176377.3|176287.3|176369.7|176279.7|9
1728487450000|2024-10-09 15:24:10|176379|176289|176367.4|176277.4|176379.2|176289.2|176367.1|176277.1|10
1728487460000|2024-10-09 15:24:20|176369.1|176279.1|176372.4|176282.4|176377.9|176287.9|176369.1|176279.1|6
1728487470000|2024-10-09 15:24:30|176373|176283|176365.2|176275.2|176375.1|176285.1|176362.6|176272.6|13
1728487480000|2024-10-09 15:24:40|176367.3|176277.3|176368.3|176278.3|176368.3|176278.3|176361.6|176271.6|10
1728487490000|2024-10-09 15:24:50|176367.6|176277.6|176367.6|176277.6|176367.6|176277.6|176367.6|176277.6|1
1728487500000|2024-10-09 15:25:00|176365.9|176275.9|176364.7|176274.7|176365.9|176275.9|176360.2|176270.2|10
1728487510000|2024-10-09 15:25:10|176364.6|176274.6|176358|176268|176364.7|176274.7|176358|176268|4
1728487520000|2024-10-09 15:25:20|176355.4|176265.4|176343.2|176253.2|176355.4|176265.4|176342.3|176252.3|7
1728487530000|2024-10-09 15:25:30|176344|176254|176343.3|176253.3|176344|176254|176343.2|176253.2|3
1728487540000|2024-10-09 15:25:40|176343.4|176253.4|176346.5|176256.5|176346.5|176256.5|176343.4|176253.4|5
1728487550000|2024-10-09 15:25:50|176346.4|176256.4|176346.4|176256.4|176346.4|176256.4|176346.4|176256.4|1
1728487560000|2024-10-09 15:26:00|176346.5|176256.5|176346.8|176256.8|176346.8|176256.8|176344.9|176254.9|5
1728487570000|2024-10-09 15:26:10|176345.3|176255.3|176289|176199|176345.3|176255.3|176286|176196|9
1728487580000|2024-10-09 15:26:20|176285.6|176195.6|176289.4|176199.4|176292|176202|176272.2|176182.2|20
1728487590000|2024-10-09 15:26:30|176292|176202|176317.1|176227.1|176329.1|176239.1|176281.8|176191.8|28
1728487600000|2024-10-09 15:26:40|176318.1|176228.1|176323|176233|176330.2|176240.2|176318.1|176228.1|23
1728487610000|2024-10-09 15:26:50|176313.6|176223.6|176312.9|176222.9|176318.1|176228.1|176309.7|176219.7|13
1728487620000|2024-10-09 15:27:00|176313.8|176223.8|176320|176230|176336.2|176246.2|176313.8|176223.8|20
1728487630000|2024-10-09 15:27:10|176322.5|176232.5|176332.6|176242.6|176334.7|176244.7|176320.1|176230.1|12
1728487640000|2024-10-09 15:27:20|176333.7|176243.7|176335.5|176245.5|176335.5|176245.5|176324.6|176234.6|21
1728487650000|2024-10-09 15:27:30|176334.4|176244.4|176314|176224|176338.3|176248.3|176310.6|176220.6|16
1728487660000|2024-10-09 15:27:40|176313.9|176223.9|176306.2|176216.2|176313.9|176223.9|176299.9|176209.9|12
1728487670000|2024-10-09 15:27:50|176304|176214|176308.4|176218.4|176313.8|176223.8|176302|176212|15
1728487680000|2024-10-09 15:28:00|176308.9|176218.9|176308.8|176218.8|176315.8|176225.8|176299.3|176209.3|15
1728487690000|2024-10-09 15:28:10|176309|176219|176315.4|176225.4|176321|176231|176302.5|176212.5|17
1728487700000|2024-10-09 15:28:20|176317.3|176227.3|176316.2|176226.2|176321.5|176231.5|176313.9|176223.9|13
1728487710000|2024-10-09 15:28:30|176316.1|176226.1|176317|176227|176317|176227|176316|176226|4
1728487720000|2024-10-09 15:28:40|176316.9|176226.9|176316.4|176226.4|176322|176232|176316.1|176226.1|9
1728487730000|2024-10-09 15:28:50|176319.2|176229.2|176313.5|176223.5|176319.2|176229.2|176312.2|176222.2|11
1728487740000|2024-10-09 15:29:00|176313|176223|176307.4|176217.4|176313.1|176223.1|176302.5|176212.5|11
1728487750000|2024-10-09 15:29:10|176309.8|176219.8|176308.5|176218.5|176316.2|176226.2|176300.9|176210.9|16
1728487760000|2024-10-09 15:29:20|176317.7|176227.7|176313.3|176223.3|176321.2|176231.2|176313.3|176223.3|14
1728487770000|2024-10-09 15:29:30|176315.9|176225.9|176336.9|176246.9|176336.9|176246.9|176314.8|176224.8|8
1728487780000|2024-10-09 15:29:40|176340.7|176250.7|176381.9|176291.9|176385.3|176295.3|176340.7|176250.7|12
1728487790000|2024-10-09 15:29:50|176381.2|176291.2|176376.3|176286.3|176381.2|176291.2|176375.6|176285.6|19
1728487800000|2024-10-09 15:30:00|176377.3|176287.3|176373|176283|176377.8|176287.8|176370.5|176280.5|9
1728487810000|2024-10-09 15:30:10|176372.7|176282.7|176409.3|176319.3|176409.5|176319.5|176372.7|176282.7|13
1728487820000|2024-10-09 15:30:20|176410.6|176320.6|176410.2|176320.2|176410.6|176320.6|176410.2|176320.2|2
1728487830000|2024-10-09 15:30:30|176415.3|176325.3|176406.7|176316.7|176415.3|176325.3|176404.7|176314.7|11
1728487840000|2024-10-09 15:30:40|176407.4|176317.4|176410.1|176320.1|176411.4|176321.4|176407.4|176317.4|4
1728487850000|2024-10-09 15:30:50|176411.3|176321.3|176397.2|176307.2|176411.5|176321.5|176388.3|176298.3|11
1728487860000|2024-10-09 15:31:00|176392|176302|176390.9|176300.9|176396.7|176306.7|176381.8|176291.8|15
1728487870000|2024-10-09 15:31:10|176386.5|176296.5|176372|176282|176392|176302|176372|176282|12
1728487880000|2024-10-09 15:31:20|176375|176285|176376.8|176286.8|176379.2|176289.2|176371.2|176281.2|10
1728487890000|2024-10-09 15:31:30|176376.5|176286.5|176372.3|176282.3|176376.5|176286.5|176365.5|176275.5|9
1728487900000|2024-10-09 15:31:40|176372.9|176282.9|176405.7|176315.7|176409.9|176319.9|176367.5|176277.5|7
1728487910000|2024-10-09 15:31:50|176401.3|176311.3|176404.8|176314.8|176404.8|176314.8|176400.8|176310.8|6
1728487920000|2024-10-09 15:32:00|176406|176316|176396.9|176306.9|176406.1|176316.1|176392.7|176302.7|12
1728487930000|2024-10-09 15:32:10|176396.2|176306.2|176398.8|176308.8|176400.3|176310.3|176393|176303|17
1728487940000|2024-10-09 15:32:20|176393|176303|176398.4|176308.4|176398.4|176308.4|176393|176303|9
1728487950000|2024-10-09 15:32:30|176398.7|176308.7|176391.4|176301.4|176399|176309|176391.4|176301.4|12
1728487960000|2024-10-09 15:32:40|176396.4|176306.4|176397|176307|176401|176311|176388.6|176298.6|9
1728487970000|2024-10-09 15:32:50|176396.9|176306.9|176398.5|176308.5|176413.7|176323.7|176396.8|176306.8|13
1728487980000|2024-10-09 15:33:00|176397.9|176307.9|176413.2|176323.2|176416.4|176326.4|176397.9|176307.9|7
1728487990000|2024-10-09 15:33:10|176414.4|176324.4|176414.4|176324.4|176419.5|176329.5|176413.5|176323.5|8
1728488000000|2024-10-09 15:33:20|176414.1|176324.1|176414.1|176324.1|176414.3|176324.3|176414.1|176324.1|3
1728488010000|2024-10-09 15:33:30|176415.5|176325.5|176412.2|176322.2|176415.5|176325.5|176412.2|176322.2|5
1728488020000|2024-10-09 15:33:40|176412.4|176322.4|176407.1|176317.1|176412.5|176322.5|176398.3|176308.3|14
1728488030000|2024-10-09 15:33:50|176406.8|176316.8|176434.4|176344.4|176443|176353|176406.8|176316.8|7
1728488040000|2024-10-09 15:34:00|176437.2|176347.2|176430.1|176340.1|176437.2|176347.2|176429.3|176339.3|12
1728488050000|2024-10-09 15:34:10|176428.7|176338.7|176419.8|176329.8|176428.7|176338.7|176419.5|176329.5|15
1728488060000|2024-10-09 15:34:20|176421.8|176331.8|176419.5|176329.5|176421.8|176331.8|176418|176328|4
1728488070000|2024-10-09 15:34:30|176419|176329|176420.8|176330.8|176421.8|176331.8|176399.5|176309.5|8
1728488080000|2024-10-09 15:34:40|176422|176332|176460.8|176370.8|176463.6|176373.6|176420.4|176330.4|13
1728488090000|2024-10-09 15:34:50|176458.1|176368.1|176460.1|176370.1|176461.4|176371.4|176456.8|176366.8|12
1728488100000|2024-10-09 15:35:00|176461.3|176371.3|176426.3|176336.3|176461.3|176371.3|176418.3|176328.3|16
1728488110000|2024-10-09 15:35:10|176427.8|176337.8|176427.1|176337.1|176427.8|176337.8|176423.3|176333.3|7
1728488120000|2024-10-09 15:35:20|176430.2|176340.2|176427.8|176337.8|176435.9|176345.9|176425.7|176335.7|6
1728488130000|2024-10-09 15:35:30|176427.6|176337.6|176428.6|176338.6|176435.3|176345.3|176426.9|176336.9|5
1728488140000|2024-10-09 15:35:40|176427.9|176337.9|176433.1|176343.1|176445.2|176355.2|176427.6|176337.6|10
1728488150000|2024-10-09 15:35:50|176438.5|176348.5|176439.3|176349.3|176439.3|176349.3|176435.4|176345.4|5
1728488160000|2024-10-09 15:36:00|176441.8|176351.8|176440.5|176350.5|176443.3|176353.3|176440.1|176350.1|9
1728488170000|2024-10-09 15:36:10|176440.2|176350.2|176441.7|176351.7|176444.5|176354.5|176440.2|176350.2|6
1728488180000|2024-10-09 15:36:20|176441.5|176351.5|176435.2|176345.2|176441.5|176351.5|176417.4|176327.4|8
1728488190000|2024-10-09 15:36:30|176434.4|176344.4|176433.6|176343.6|176435.4|176345.4|176432.9|176342.9|8
1728488200000|2024-10-09 15:36:40|176433.5|176343.5|176424.4|176334.4|176433.5|176343.5|176420.1|176330.1|10
1728488210000|2024-10-09 15:36:50|176424.1|176334.1|176423.3|176333.3|176431.9|176341.9|176423.3|176333.3|11
1728488220000|2024-10-09 15:37:00|176425|176335|176403.8|176313.8|176425|176335|176403|176313|16
1728488230000|2024-10-09 15:37:10|176405.4|176315.4|176428|176338|176435.2|176345.2|176405.4|176315.4|14
1728488240000|2024-10-09 15:37:20|176424.6|176334.6|176415.8|176325.8|176426.9|176336.9|176415.5|176325.5|8
1728488250000|2024-10-09 15:37:30|176415|176325|176427.8|176337.8|176428.4|176338.4|176415|176325|11
1728488260000|2024-10-09 15:37:40|176430|176340|176429.2|176339.2|176432.8|176342.8|176427.4|176337.4|8
1728488270000|2024-10-09 15:37:50|176428.6|176338.6|176436|176346|176436|176346|176427.9|176337.9|5
1728488280000|2024-10-09 15:38:00|176434.5|176344.5|176425.5|176335.5|176434.5|176344.5|176425.1|176335.1|7
1728488290000|2024-10-09 15:38:10|176424.6|176334.6|176423.9|176333.9|176424.6|176334.6|176423.9|176333.9|2
1728488300000|2024-10-09 15:38:20|176424|176334|176406.6|176316.6|176424|176334|176404|176314|9
1728488310000|2024-10-09 15:38:30|176405.9|176315.9|176401.5|176311.5|176407.5|176317.5|176395.1|176305.1|14
1728488320000|2024-10-09 15:38:40|176400.8|176310.8|176410.5|176320.5|176412.4|176322.4|176400.8|176310.8|9
1728488330000|2024-10-09 15:38:50|176403|176313|176404.7|176314.7|176405.7|176315.7|176401.3|176311.3|9
1728488340000|2024-10-09 15:39:00|176402.8|176312.8|176400.3|176310.3|176407.2|176317.2|176400.1|176310.1|10
1728488350000|2024-10-09 15:39:10|176409.5|176319.5|176347.5|176257.5|176409.5|176319.5|176346.5|176256.5|13
1728488360000|2024-10-09 15:39:20|176346|176256|176331.3|176241.3|176347.6|176257.6|176330.5|176240.5|10
1728488370000|2024-10-09 15:39:30|176331.4|176241.4|176328.8|176238.8|176331.5|176241.5|176328.8|176238.8|7
1728488380000|2024-10-09 15:39:40|176329.9|176239.9|176307.6|176217.6|176329.9|176239.9|176304|176214|12
1728488390000|2024-10-09 15:39:50|176309.9|176219.9|176318|176228|176320|176230|176303.8|176213.8|21
1728488400000|2024-10-09 15:40:00|176320|176230|176315.8|176225.8|176320|176230|176308.4|176218.4|16
1728488410000|2024-10-09 15:40:10|176315.2|176225.2|176309.9|176219.9|176316.8|176226.8|176307|176217|12
1728488420000|2024-10-09 15:40:20|176308.8|176218.8|176315.9|176225.9|176317.8|176227.8|176308.8|176218.8|15
1728488430000|2024-10-09 15:40:30|176316.7|176226.7|176306.3|176216.3|176316.7|176226.7|176304.1|176214.1|8
1728488440000|2024-10-09 15:40:40|176305.4|176215.4|176312.6|176222.6|176314.3|176224.3|176303.1|176213.1|7
1728488450000|2024-10-09 15:40:50|176315.8|176225.8|176369.5|176279.5|176369.5|176279.5|176313.6|176223.6|21
1728488460000|2024-10-09 15:41:00|176364.8|176274.8|176347.6|176257.6|176364.8|176274.8|176341.8|176251.8|15
1728488470000|2024-10-09 15:41:10|176345.7|176255.7|176348.2|176258.2|176348.2|176258.2|176342.6|176252.6|9
1728488480000|2024-10-09 15:41:20|176344.1|176254.1|176346.5|176256.5|176349.5|176259.5|176344.1|176254.1|4
1728488490000|2024-10-09 15:41:30|176346.9|176256.9|176347.5|176257.5|176349.9|176259.9|176346.9|176256.9|3
1728488500000|2024-10-09 15:41:40|176345.4|176255.4|176370.4|176280.4|176389.5|176299.5|176344.4|176254.4|25
1728488510000|2024-10-09 15:41:50|176372.8|176282.8|176380.4|176290.4|176380.4|176290.4|176372.1|176282.1|9
1728488520000|2024-10-09 15:42:00|176381.1|176291.1|176366.8|176276.8|176383|176293|176360.3|176270.3|21
1728488530000|2024-10-09 15:42:10|176366.7|176276.7|176376.1|176286.1|176376.9|176286.9|176359.7|176269.7|16
1728488540000|2024-10-09 15:42:20|176375.3|176285.3|176375.9|176285.9|176378.6|176288.6|176373.4|176283.4|13
1728488550000|2024-10-09 15:42:30|176375.2|176285.2|176352.1|176262.1|176376.8|176286.8|176349.5|176259.5|12
1728488560000|2024-10-09 15:42:40|176351.4|176261.4|176347.6|176257.6|176351.4|176261.4|176346.9|176256.9|10
1728488570000|2024-10-09 15:42:50|176348.1|176258.1|176348.5|176258.5|176348.5|176258.5|176346.4|176256.4|7
1728488580000|2024-10-09 15:43:00|176348.4|176258.4|176383.2|176293.2|176388.7|176298.7|176348.4|176258.4|21
1728488590000|2024-10-09 15:43:10|176384.5|176294.5|176381.2|176291.2|176384.5|176294.5|176377.7|176287.7|17
1728488600000|2024-10-09 15:43:20|176380.2|176290.2|176377.9|176287.9|176381.9|176291.9|176377.9|176287.9|10
1728488610000|2024-10-09 15:43:30|176377.6|176287.6|176379.8|176289.8|176382.1|176292.1|176376.3|176286.3|12
1728488620000|2024-10-09 15:43:40|176381.7|176291.7|176383.3|176293.3|176388|176298|176380.9|176290.9|14
1728488630000|2024-10-09 15:43:50|176381.6|176291.6|176380.6|176290.6|176384.6|176294.6|176376.3|176286.3|19
1728488640000|2024-10-09 15:44:00|176380|176290|176369.5|176279.5|176381.3|176291.3|176368.3|176278.3|14
1728488650000|2024-10-09 15:44:10|176368.3|176278.3|176353|176263|176389.6|176299.6|176352.4|176262.4|13
1728488660000|2024-10-09 15:44:20|176352.7|176262.7|176349.5|176259.5|176352.7|176262.7|176347.1|176257.1|11
1728488670000|2024-10-09 15:44:30|176351.6|176261.6|176390.2|176300.2|176393.1|176303.1|176350.6|176260.6|13
1728488680000|2024-10-09 15:44:40|176387.6|176297.6|176382.9|176292.9|176393.2|176303.2|176382.9|176292.9|14
1728488690000|2024-10-09 15:44:50|176383.2|176293.2|176391.4|176301.4|176394.9|176304.9|176383.2|176293.2|21
1728488700000|2024-10-09 15:45:00|176392.6|176302.6|176409.9|176319.9|176412.7|176322.7|176391.5|176301.5|14
1728488710000|2024-10-09 15:45:10|176409.2|176319.2|176410|176320|176415.1|176325.1|176408.9|176318.9|8
1728488720000|2024-10-09 15:45:20|176412.2|176322.2|176414|176324|176414|176324|176406.4|176316.4|9
1728488730000|2024-10-09 15:45:30|176411.9|176321.9|176390.2|176300.2|176413.9|176323.9|176381.1|176291.1|20
1728488740000|2024-10-09 15:45:40|176387.8|176297.8|176387.7|176297.7|176397.9|176307.9|176383.3|176293.3|18
1728488750000|2024-10-09 15:45:50|176387.8|176297.8|176389.3|176299.3|176391.9|176301.9|176386|176296|14
1728488760000|2024-10-09 15:46:00|176389.9|176299.9|176390.8|176300.8|176399.2|176309.2|176389.7|176299.7|14
1728488770000|2024-10-09 15:46:10|176384|176294|176379.3|176289.3|176384|176294|176379.3|176289.3|6
1728488780000|2024-10-09 15:46:20|176379.2|176289.2|176366.9|176276.9|176379.2|176289.2|176363.5|176273.5|9
1728488790000|2024-10-09 15:46:30|176367.1|176277.1|176367.3|176277.3|176367.3|176277.3|176367.1|176277.1|2
1728488800000|2024-10-09 15:46:40|176365.4|176275.4|176392.1|176302.1|176400.3|176310.3|176350.6|176260.6|19
1728488810000|2024-10-09 15:46:50|176393|176303|176394.3|176304.3|176396.2|176306.2|176393|176303|7
1728488820000|2024-10-09 15:47:00|176397.1|176307.1|176411.2|176321.2|176412.8|176322.8|176397.1|176307.1|9
1728488830000|2024-10-09 15:47:10|176412.5|176322.5|176404.6|176314.6|176412.5|176322.5|176403|176313|6
1728488840000|2024-10-09 15:47:20|176403.7|176313.7|176404.9|176314.9|176404.9|176314.9|176403.7|176313.7|3
1728488850000|2024-10-09 15:47:30|176405.4|176315.4|176397|176307|176405.4|176315.4|176393.9|176303.9|12
1728488860000|2024-10-09 15:47:40|176396.2|176306.2|176382.4|176292.4|176396.2|176306.2|176379.7|176289.7|7
1728488870000|2024-10-09 15:47:50|176382.3|176292.3|176378.3|176288.3|176383|176293|176377.8|176287.8|9
1728488880000|2024-10-09 15:48:00|176379.5|176289.5|176374.1|176284.1|176389|176299|176374.1|176284.1|11
1728488890000|2024-10-09 15:48:10|176372.4|176282.4|176369.8|176279.8|176377.2|176287.2|176367.6|176277.6|13
1728488900000|2024-10-09 15:48:20|176367.9|176277.9|176384.5|176294.5|176392.8|176302.8|176367.1|176277.1|10
1728488910000|2024-10-09 15:48:30|176384.8|176294.8|176389.5|176299.5|176393.6|176303.6|176384.6|176294.6|10
1728488920000|2024-10-09 15:48:40|176389.4|176299.4|176389|176299|176391.9|176301.9|176389|176299|7
1728488930000|2024-10-09 15:48:50|176388.9|176298.9|176388.9|176298.9|176388.9|176298.9|176388.9|176298.9|1
1728488940000|2024-10-09 15:49:00|176390.9|176300.9|176451.3|176361.3|176456.9|176366.9|176390.9|176300.9|23
1728488950000|2024-10-09 15:49:10|176450|176360|176457|176367|176461.6|176371.6|176447.4|176357.4|16
1728488960000|2024-10-09 15:49:20|176454.4|176364.4|176433|176343|176454.8|176364.8|176432.9|176342.9|16
1728488970000|2024-10-09 15:49:30|176430.2|176340.2|176446.9|176356.9|176447.9|176357.9|176422.8|176332.8|10
1728488980000|2024-10-09 15:49:40|176449.4|176359.4|176446.2|176356.2|176450.1|176360.1|176444.8|176354.8|8
1728488990000|2024-10-09 15:49:50|176443.6|176353.6|176437.5|176347.5|176443.6|176353.6|176436.9|176346.9|13
1728489000000|2024-10-09 15:50:00|176440|176350|176439.2|176349.2|176446|176356|176439.2|176349.2|8
1728489010000|2024-10-09 15:50:10|176442|176352|176437.1|176347.1|176442|176352|176430|176340|9
1728489020000|2024-10-09 15:50:20|176433.7|176343.7|176390.6|176300.6|176433.7|176343.7|176390.6|176300.6|16
1728489030000|2024-10-09 15:50:30|176391.4|176301.4|176391.9|176301.9|176391.9|176301.9|176391.4|176301.4|4
1728489040000|2024-10-09 15:50:40|176391.8|176301.8|176402.2|176312.2|176402.2|176312.2|176391.8|176301.8|3
1728489050000|2024-10-09 15:50:50|176402.1|176312.1|176400.4|176310.4|176402.1|176312.1|176398.6|176308.6|5
1728489060000|2024-10-09 15:51:00|176403.6|176313.6|176402.6|176312.6|176437|176347|176397.8|176307.8|14
1728489070000|2024-10-09 15:51:10|176401.4|176311.4|176400.6|176310.6|176406.5|176316.5|176398|176308|10
1728489080000|2024-10-09 15:51:20|176400.3|176310.3|176400.7|176310.7|176405.8|176315.8|176395.6|176305.6|17
1728489090000|2024-10-09 15:51:30|176404.4|176314.4|176404.7|176314.7|176409.9|176319.9|176401.7|176311.7|7
1728489100000|2024-10-09 15:51:40|176404.4|176314.4|176434|176344|176449.4|176359.4|176398.8|176308.8|21
1728489110000|2024-10-09 15:51:50|176434.9|176344.9|176429.4|176339.4|176439.7|176349.7|176427|176337|26
1728489120000|2024-10-09 15:52:00|176424.3|176334.3|176445.4|176355.4|176445.4|176355.4|176424.3|176334.3|25
1728489130000|2024-10-09 15:52:10|176452.3|176362.3|176453.9|176363.9|176453.9|176363.9|176442.2|176352.2|19
1728489140000|2024-10-09 15:52:20|176444|176354|176450.7|176360.7|176455.1|176365.1|176444|176354|16
1728489150000|2024-10-09 15:52:30|176448.6|176358.6|176449.5|176359.5|176450.5|176360.5|176447.5|176357.5|8
1728489160000|2024-10-09 15:52:40|176450|176360|176465.5|176375.5|176469.1|176379.1|176448.6|176358.6|18
1728489170000|2024-10-09 15:52:50|176469.9|176379.9|176481.5|176391.5|176484.4|176394.4|176469.9|176379.9|14
1728489180000|2024-10-09 15:53:00|176482|176392|176478.3|176388.3|176482|176392|176477.3|176387.3|5
1728489190000|2024-10-09 15:53:10|176478.5|176388.5|176476.8|176386.8|176478.8|176388.8|176472.1|176382.1|13
1728489200000|2024-10-09 15:53:20|176479.3|176389.3|176477.2|176387.2|176481.2|176391.2|176475.3|176385.3|20
1728489210000|2024-10-09 15:53:30|176480.1|176390.1|176478.4|176388.4|176480.1|176390.1|176475.4|176385.4|13
1728489220000|2024-10-09 15:53:40|176476.2|176386.2|176442.3|176352.3|176476.2|176386.2|176436.1|176346.1|19
1728489230000|2024-10-09 15:53:50|176440.4|176350.4|176443|176353|176443.2|176353.2|176440.4|176350.4|4
1728489240000|2024-10-09 15:54:00|176442.9|176352.9|176447.2|176357.2|176449.2|176359.2|176442.9|176352.9|8
1728489250000|2024-10-09 15:54:10|176445.3|176355.3|176447.6|176357.6|176447.6|176357.6|176445.1|176355.1|5
1728489260000|2024-10-09 15:54:20|176449.1|176359.1|176450.6|176360.6|176451.2|176361.2|176447|176357|8
1728489270000|2024-10-09 15:54:30|176451|176361|176470.9|176380.9|176486.1|176396.1|176451|176361|15
1728489280000|2024-10-09 15:54:40|176473|176383|176468.1|176378.1|176473.5|176383.5|176464.9|176374.9|16
1728489290000|2024-10-09 15:54:50|176467.8|176377.8|176472.1|176382.1|176472.1|176382.1|176464.9|176374.9|19
1728489300000|2024-10-09 15:55:00|176471.1|176381.1|176482.8|176392.8|176482.8|176392.8|176466.5|176376.5|12
1728489310000|2024-10-09 15:55:10|176480.6|176390.6|176480.2|176390.2|176488.7|176398.7|176479.4|176389.4|19
1728489320000|2024-10-09 15:55:20|176478.9|176388.9|176475.9|176385.9|176485.3|176395.3|176474.9|176384.9|18
1728489330000|2024-10-09 15:55:30|176476.5|176386.5|176479|176389|176479|176389|176473.3|176383.3|8
1728489340000|2024-10-09 15:55:40|176480.2|176390.2|176478.3|176388.3|176480.2|176390.2|176477.4|176387.4|6
1728489350000|2024-10-09 15:55:50|176476|176386|176481.6|176391.6|176485.3|176395.3|176476|176386|14
1728489360000|2024-10-09 15:56:00|176483.6|176393.6|176485.3|176395.3|176486|176396|176478.8|176388.8|10
1728489370000|2024-10-09 15:56:10|176483.4|176393.4|176484.7|176394.7|176486.5|176396.5|176481.5|176391.5|17
1728489380000|2024-10-09 15:56:20|176485.2|176395.2|176485.8|176395.8|176492|176402|176481.5|176391.5|17
1728489390000|2024-10-09 15:56:30|176484.7|176394.7|176483.1|176393.1|176484.7|176394.7|176480.4|176390.4|6
1728489400000|2024-10-09 15:56:40|176484.7|176394.7|176486.7|176396.7|176491.4|176401.4|176484.7|176394.7|10
1728489410000|2024-10-09 15:56:50|176487.1|176397.1|176485.4|176395.4|176487.1|176397.1|176484.7|176394.7|7
1728489420000|2024-10-09 15:57:00|176481|176391|176485.1|176395.1|176485.1|176395.1|176477.8|176387.8|13
1728489430000|2024-10-09 15:57:10|176486.2|176396.2|176489.2|176399.2|176489.2|176399.2|176479.3|176389.3|11
1728489440000|2024-10-09 15:57:20|176485.4|176395.4|176490.6|176400.6|176491.2|176401.2|176482.1|176392.1|15
1728489450000|2024-10-09 15:57:30|176488|176398|176481.8|176391.8|176488|176398|176479.7|176389.7|11
1728489460000|2024-10-09 15:57:40|176477.2|176387.2|176477|176387|176477.5|176387.5|176476.7|176386.7|6
1728489470000|2024-10-09 15:57:50|176479.6|176389.6|176470.1|176380.1|176480.2|176390.2|176470.1|176380.1|11
1728489480000|2024-10-09 15:58:00|176463.6|176373.6|176476.2|176386.2|176478|176388|176463.6|176373.6|12
1728489490000|2024-10-09 15:58:10|176475.3|176385.3|176474.7|176384.7|176481.2|176391.2|176473.5|176383.5|12
1728489500000|2024-10-09 15:58:20|176477.4|176387.4|176477.9|176387.9|176482.7|176392.7|176477.4|176387.4|9
1728489510000|2024-10-09 15:58:30|176476|176386|176477.1|176387.1|176487.1|176397.1|176476|176386|19
1728489520000|2024-10-09 15:58:40|176479.8|176389.8|176482.5|176392.5|176486|176396|176475.2|176385.2|14
1728489530000|2024-10-09 15:58:50|176481.5|176391.5|176478.8|176388.8|176487.5|176397.5|176477.8|176387.8|14
1728489540000|2024-10-09 15:59:00|176479.2|176389.2|176484|176394|176484.4|176394.4|176478.9|176388.9|22
1728489550000|2024-10-09 15:59:10|176481|176391|176481|176391|176486.8|176396.8|176481|176391|19
1728489560000|2024-10-09 15:59:20|176480.8|176390.8|176476.1|176386.1|176481.7|176391.7|176476.1|176386.1|17
1728489570000|2024-10-09 15:59:30|176474.4|176384.4|176462.6|176372.6|176483.1|176393.1|176460.6|176370.6|25
1728489580000|2024-10-09 15:59:40|176454|176364|176459.4|176369.4|176468|176378|176454|176364|32
1728489590000|2024-10-09 15:59:50|176457.2|176367.2|176466.1|176376.1|176467.1|176377.1|176453.5|176363.5|19
1728489600000|2024-10-09 16:00:00|176466.5|176376.5|176474.4|176384.4|176486.2|176396.2|176452.3|176362.3|32
1728489610000|2024-10-09 16:00:10|176477.1|176387.1|176485|176395|176485.3|176395.3|176471.9|176381.9|25
1728489620000|2024-10-09 16:00:20|176483.8|176393.8|176482.3|176392.3|176486.2|176396.2|176478.4|176388.4|11
1728489630000|2024-10-09 16:00:30|176481.7|176391.7|176480.9|176390.9|176484.3|176394.3|176477.9|176387.9|20
1728489640000|2024-10-09 16:00:40|176482|176392|176479.2|176389.2|176482|176392|176477.4|176387.4|13
1728489650000|2024-10-09 16:00:50|176478.1|176388.1|176471.5|176381.5|176484.1|176394.1|176471.5|176381.5|19
1728489660000|2024-10-09 16:01:00|176469.1|176379.1|176474.3|176384.3|176482.4|176392.4|176469.1|176379.1|19
1728489670000|2024-10-09 16:01:10|176477|176387|176478.5|176388.5|176481.3|176391.3|176468.6|176378.6|21
1728489680000|2024-10-09 16:01:20|176478.6|176388.6|176468.6|176378.6|176485.5|176395.5|176468.6|176378.6|15
1728489690000|2024-10-09 16:01:30|176468.5|176378.5|176472.9|176382.9|176479.7|176389.7|176468.5|176378.5|21
1728489700000|2024-10-09 16:01:40|176476.6|176386.6|176472.7|176382.7|176478.6|176388.6|176471.1|176381.1|15
1728489710000|2024-10-09 16:01:50|176470.8|176380.8|176470.5|176380.5|176482.4|176392.4|176470.5|176380.5|16
1728489720000|2024-10-09 16:02:00|176472.7|176382.7|176474.8|176384.8|176479.6|176389.6|176471.7|176381.7|11
1728489730000|2024-10-09 16:02:10|176474|176384|176468.1|176378.1|176475.8|176385.8|176465|176375|11
1728489740000|2024-10-09 16:02:20|176461.8|176371.8|176471.4|176381.4|176474.5|176384.5|176461.8|176371.8|10
1728489750000|2024-10-09 16:02:30|176473.7|176383.7|176479.7|176389.7|176483.8|176393.8|176473.7|176383.7|9
1728489760000|2024-10-09 16:02:40|176482.2|176392.2|176475.7|176385.7|176490.2|176400.2|176475.7|176385.7|13
1728489770000|2024-10-09 16:02:50|176475.6|176385.6|176475.8|176385.8|176479.7|176389.7|176475.6|176385.6|5
1728489780000|2024-10-09 16:03:00|176478.3|176388.3|176474.2|176384.2|176478.3|176388.3|176473.9|176383.9|3
1728489790000|2024-10-09 16:03:10|176476.6|176386.6|176502.6|176412.6|176519.3|176429.3|176476.6|176386.6|6
1728489800000|2024-10-09 16:03:20|176503.7|176413.7|176499|176409|176503.7|176413.7|176493.6|176403.6|14
1728489810000|2024-10-09 16:03:30|176500|176410|176501.9|176411.9|176505.1|176415.1|176500|176410|14
1728489820000|2024-10-09 16:03:40|176499.5|176409.5|176497.8|176407.8|176499.5|176409.5|176494.3|176404.3|9
1728489830000|2024-10-09 16:03:50|176498.6|176408.6|176493.7|176403.7|176498.7|176408.7|176493.7|176403.7|7
1728489840000|2024-10-09 16:04:00|176494.1|176404.1|176498.3|176408.3|176505.3|176415.3|176494.1|176404.1|17
1728489850000|2024-10-09 16:04:10|176500.9|176410.9|176495.3|176405.3|176500.9|176410.9|176493.1|176403.1|7
1728489860000|2024-10-09 16:04:20|176496.2|176406.2|176501.9|176411.9|176506|176416|176495.6|176405.6|9
1728489870000|2024-10-09 16:04:30|176519.4|176429.4|176517.1|176427.1|176520.7|176430.7|176513.8|176423.8|8
1728489880000|2024-10-09 16:04:40|176519.4|176429.4|176538.9|176448.9|176544.6|176454.6|176510.5|176420.5|11
1728489890000|2024-10-09 16:04:50|176541.4|176451.4|176549.1|176459.1|176552.1|176462.1|176540.1|176450.1|20
1728489900000|2024-10-09 16:05:00|176547.7|176457.7|176546.7|176456.7|176550.9|176460.9|176546.5|176456.5|9
1728489910000|2024-10-09 16:05:10|176553|176463|176550.6|176460.6|176553|176463|176550.6|176460.6|5
1728489920000|2024-10-09 16:05:20|176554.9|176464.9|176553.8|176463.8|176557.1|176467.1|176548.9|176458.9|15
1728489930000|2024-10-09 16:05:30|176551.2|176461.2|176550.1|176460.1|176553.7|176463.7|176539.4|176449.4|10
1728489940000|2024-10-09 16:05:40|176548.6|176458.6|176538.3|176448.3|176551.1|176461.1|176538.3|176448.3|10
1728489950000|2024-10-09 16:05:50|176538|176448|176537.2|176447.2|176538|176448|176529.6|176439.6|8
1728489960000|2024-10-09 16:06:00|176537.5|176447.5|176532.7|176442.7|176537.5|176447.5|176528|176438|5
1728489970000|2024-10-09 16:06:10|176528.5|176438.5|176525|176435|176528.5|176438.5|176522.2|176432.2|8
1728489980000|2024-10-09 16:06:20|176526.8|176436.8|176534.4|176444.4|176535|176445|176526.8|176436.8|8
1728489990000|2024-10-09 16:06:30|176531.4|176441.4|176524.8|176434.8|176533.5|176443.5|176499.1|176409.1|11
1728490000000|2024-10-09 16:06:40|176523.8|176433.8|176526.8|176436.8|176529.6|176439.6|176522.7|176432.7|14
1728490010000|2024-10-09 16:06:50|176526.2|176436.2|176530.1|176440.1|176530.3|176440.3|176526|176436|12
1728490020000|2024-10-09 16:07:00|176527.5|176437.5|176524.8|176434.8|176533.5|176443.5|176523.4|176433.4|18
1728490030000|2024-10-09 16:07:10|176523.7|176433.7|176535.1|176445.1|176537.5|176447.5|176523|176433|13
1728490040000|2024-10-09 16:07:20|176536.3|176446.3|176536.4|176446.4|176536.4|176446.4|176534.6|176444.6|5
1728490050000|2024-10-09 16:07:30|176540.6|176450.6|176520|176430|176542.3|176452.3|176520|176430|14
1728490060000|2024-10-09 16:07:40|176518.5|176428.5|176518.6|176428.6|176518.7|176428.7|176512.9|176422.9|13
1728490070000|2024-10-09 16:07:50|176520.8|176430.8|176516.4|176426.4|176520.8|176430.8|176514.6|176424.6|7
1728490080000|2024-10-09 16:08:00|176516.5|176426.5|176519.2|176429.2|176521.5|176431.5|176516.4|176426.4|5
1728490090000|2024-10-09 16:08:10|176518.8|176428.8|176516.6|176426.6|176518.8|176428.8|176516.6|176426.6|4
1728490100000|2024-10-09 16:08:20|176517|176427|176499.5|176409.5|176517|176427|176496.8|176406.8|6
1728490110000|2024-10-09 16:08:30|176497.5|176407.5|176497.8|176407.8|176500.1|176410.1|176497.5|176407.5|6
1728490120000|2024-10-09 16:08:40|176500.5|176410.5|176509.2|176419.2|176512.2|176422.2|176500.5|176410.5|10
1728490130000|2024-10-09 16:08:50|176512.2|176422.2|176512.8|176422.8|176520.4|176430.4|176512.2|176422.2|14
1728490140000|2024-10-09 16:09:00|176512.2|176422.2|176505|176415|176512.2|176422.2|176499.1|176409.1|15
1728490150000|2024-10-09 16:09:10|176506.3|176416.3|176504.6|176414.6|176517.7|176427.7|176504.6|176414.6|12
1728490160000|2024-10-09 16:09:20|176504.8|176414.8|176511|176421|176513.7|176423.7|176502.5|176412.5|11
1728490170000|2024-10-09 16:09:30|176514.5|176424.5|176511.2|176421.2|176516.6|176426.6|176511.2|176421.2|12
1728490180000|2024-10-09 16:09:40|176512.3|176422.3|176489.6|176399.6|176512.3|176422.3|176488.6|176398.6|16
1728490190000|2024-10-09 16:09:50|176491.2|176401.2|176501.5|176411.5|176506.8|176416.8|176491.2|176401.2|18
1728490200000|2024-10-09 16:10:00|176499.7|176409.7|176493.6|176403.6|176499.7|176409.7|176493.2|176403.2|15
1728490210000|2024-10-09 16:10:10|176491|176401|176485.4|176395.4|176500.7|176410.7|176485.4|176395.4|15
1728490220000|2024-10-09 16:10:20|176489.6|176399.6|176484.8|176394.8|176492.8|176402.8|176484.8|176394.8|12
1728490230000|2024-10-09 16:10:30|176487.2|176397.2|176489.8|176399.8|176489.8|176399.8|176487.2|176397.2|4
1728490240000|2024-10-09 16:10:40|176493.6|176403.6|176482.7|176392.7|176493.6|176403.6|176482.7|176392.7|7
1728490250000|2024-10-09 16:10:50|176485.5|176395.5|176489|176399|176496.3|176406.3|176485.5|176395.5|7
1728490260000|2024-10-09 16:11:00|176486.8|176396.8|176465.2|176375.2|176486.8|176396.8|176464.2|176374.2|8
1728490270000|2024-10-09 16:11:10|176465.8|176375.8|176470.1|176380.1|176472.6|176382.6|176465.7|176375.7|9
1728490280000|2024-10-09 16:11:20|176471.6|176381.6|176474.4|176384.4|176481.3|176391.3|176470|176380|14
1728490290000|2024-10-09 16:11:30|176474.6|176384.6|176475.9|176385.9|176477.2|176387.2|176474.6|176384.6|6
1728490300000|2024-10-09 16:11:40|176477.2|176387.2|176479.5|176389.5|176486.1|176396.1|176476.3|176386.3|12
1728490310000|2024-10-09 16:11:50|176479|176389|176476.1|176386.1|176479|176389|176474|176384|6
1728490320000|2024-10-09 16:12:00|176476.5|176386.5|176489.7|176399.7|176489.7|176399.7|176476.5|176386.5|11
1728490330000|2024-10-09 16:12:10|176486.5|176396.5|176472.1|176382.1|176486.5|176396.5|176468.5|176378.5|11
1728490340000|2024-10-09 16:12:20|176475.2|176385.2|176481.6|176391.6|176481.6|176391.6|176475.2|176385.2|8
1728490350000|2024-10-09 16:12:30|176481.7|176391.7|176477.7|176387.7|176491.5|176401.5|176477.7|176387.7|8
1728490360000|2024-10-09 16:12:40|176479|176389|176480.5|176390.5|176480.5|176390.5|176479|176389|2
1728490370000|2024-10-09 16:12:50|176484.7|176394.7|176484.9|176394.9|176490.8|176400.8|176479|176389|13
1728490380000|2024-10-09 16:13:00|176485.4|176395.4|176480|176390|176489.8|176399.8|176470.8|176380.8|15
1728490390000|2024-10-09 16:13:10|176482.7|176392.7|176481.6|176391.6|176483.7|176393.7|176478|176388|9
1728490400000|2024-10-09 16:13:20|176479.9|176389.9|176476.6|176386.6|176479.9|176389.9|176475.2|176385.2|8
1728490410000|2024-10-09 16:13:30|176475.6|176385.6|176465.8|176375.8|176478.7|176388.7|176465.8|176375.8|9
1728490420000|2024-10-09 16:13:40|176467.6|176377.6|176480.9|176390.9|176480.9|176390.9|176460.4|176370.4|16
1728490430000|2024-10-09 16:13:50|176477.8|176387.8|176473.4|176383.4|176487.5|176397.5|176470.8|176380.8|14
1728490440000|2024-10-09 16:14:00|176472.1|176382.1|176472.6|176382.6|176472.6|176382.6|176471.7|176381.7|3
1728490450000|2024-10-09 16:14:10|176474.6|176384.6|176494.5|176404.5|176494.5|176404.5|176466.6|176376.6|13
1728490460000|2024-10-09 16:14:20|176505.4|176415.4|176475.4|176385.4|176512.2|176422.2|176473.2|176383.2|18
1728490470000|2024-10-09 16:14:30|176471.8|176381.8|176471|176381|176476.2|176386.2|176467.5|176377.5|17
1728490480000|2024-10-09 16:14:40|176467.8|176377.8|176458|176368|176470.2|176380.2|176458|176368|18
1728490490000|2024-10-09 16:14:50|176457.6|176367.6|176458.4|176368.4|176461.6|176371.6|176454.3|176364.3|14
1728490500000|2024-10-09 16:15:00|176455.8|176365.8|176453.9|176363.9|176457.2|176367.2|176442.4|176352.4|11
1728490510000|2024-10-09 16:15:10|176453.6|176363.6|176455.1|176365.1|176456.1|176366.1|176453.6|176363.6|4
1728490520000|2024-10-09 16:15:20|176452.8|176362.8|176429.8|176339.8|176455.2|176365.2|176429.8|176339.8|15
1728490530000|2024-10-09 16:15:30|176431.8|176341.8|176425.1|176335.1|176431.9|176341.9|176422.9|176332.9|19
1728490540000|2024-10-09 16:15:40|176426.1|176336.1|176422.6|176332.6|176427.8|176337.8|176422.6|176332.6|11
1728490550000|2024-10-09 16:15:50|176422.3|176332.3|176428.8|176338.8|176429.1|176339.1|176422.3|176332.3|12
1728490560000|2024-10-09 16:16:00|176430.6|176340.6|176422|176332|176430.6|176340.6|176422|176332|19
1728490570000|2024-10-09 16:16:10|176422.1|176332.1|176424.1|176334.1|176428.7|176338.7|176421.6|176331.6|16
1728490580000|2024-10-09 16:16:20|176425.9|176335.9|176422.2|176332.2|176427.1|176337.1|176417.3|176327.3|15
1728490590000|2024-10-09 16:16:30|176420.9|176330.9|176420.6|176330.6|176422.2|176332.2|176420.5|176330.5|6
1728490600000|2024-10-09 16:16:40|176416.9|176326.9|176418.8|176328.8|176422.7|176332.7|176411.7|176321.7|17
1728490610000|2024-10-09 16:16:50|176420.9|176330.9|176415.4|176325.4|176420.9|176330.9|176415.4|176325.4|6
1728490620000|2024-10-09 16:17:00|176418.2|176328.2|176421|176331|176428.6|176338.6|176416.7|176326.7|19
1728490630000|2024-10-09 16:17:10|176420.6|176330.6|176425.5|176335.5|176429.3|176339.3|176419.4|176329.4|15
1728490640000|2024-10-09 16:17:20|176423.4|176333.4|176431.3|176341.3|176431.3|176341.3|176423.4|176333.4|19
1728490650000|2024-10-09 16:17:30|176429.7|176339.7|176418.6|176328.6|176429.7|176339.7|176417.9|176327.9|18
1728490660000|2024-10-09 16:17:40|176420.5|176330.5|176422.3|176332.3|176423.1|176333.1|176419.2|176329.2|12
1728490670000|2024-10-09 16:17:50|176421.6|176331.6|176416.8|176326.8|176421.7|176331.7|176414.3|176324.3|12
1728490680000|2024-10-09 16:18:00|176417.8|176327.8|176416.9|176326.9|176421.6|176331.6|176414.7|176324.7|18
1728490690000|2024-10-09 16:18:10|176414.4|176324.4|176424.1|176334.1|176425.9|176335.9|176414.4|176324.4|14
1728490700000|2024-10-09 16:18:20|176423.8|176333.8|176435.5|176345.5|176435.5|176345.5|176423|176333|13
1728490710000|2024-10-09 16:18:30|176435.3|176345.3|176427.2|176337.2|176440.6|176350.6|176427|176337|6
1728490720000|2024-10-09 16:18:40|176426.6|176336.6|176424.2|176334.2|176426.6|176336.6|176421.9|176331.9|8
1728490730000|2024-10-09 16:18:50|176425|176335|176426.7|176336.7|176430.3|176340.3|176421.2|176331.2|15
1728490740000|2024-10-09 16:19:00|176428|176338|176428.7|176338.7|176429.2|176339.2|176424|176334|13
1728490750000|2024-10-09 16:19:10|176429.9|176339.9|176422.8|176332.8|176431.9|176341.9|176416|176326|12
1728490760000|2024-10-09 16:19:20|176422.4|176332.4|176417|176327|176422.4|176332.4|176416.4|176326.4|13
1728490770000|2024-10-09 16:19:30|176417.8|176327.8|176419|176329|176421.4|176331.4|176416.7|176326.7|9
1728490780000|2024-10-09 16:19:40|176421.8|176331.8|176426.9|176336.9|176427.4|176337.4|176418.3|176328.3|9
1728490790000|2024-10-09 16:19:50|176423.5|176333.5|176425.3|176335.3|176428.9|176338.9|176422.9|176332.9|13
1728490800000|2024-10-09 16:20:00|176424.4|176334.4|176417.9|176327.9|176424.4|176334.4|176409|176319|13
1728490810000|2024-10-09 16:20:10|176414.2|176324.2|176407.8|176317.8|176414.2|176324.2|176407.8|176317.8|10
1728490820000|2024-10-09 16:20:20|176411.3|176321.3|176417.4|176327.4|176420.4|176330.4|176411.3|176321.3|13
1728490830000|2024-10-09 16:20:30|176418.8|176328.8|176420.7|176330.7|176427.4|176337.4|176418.4|176328.4|11
1728490840000|2024-10-09 16:20:40|176420.4|176330.4|176421.1|176331.1|176443|176353|176414.6|176324.6|17
1728490850000|2024-10-09 16:20:50|176421|176331|176418.8|176328.8|176423.9|176333.9|176415.9|176325.9|11
1728490860000|2024-10-09 16:21:00|176415.9|176325.9|176420.1|176330.1|176422.2|176332.2|176412.1|176322.1|15
1728490870000|2024-10-09 16:21:10|176421.6|176331.6|176426.7|176336.7|176427.1|176337.1|176413.8|176323.8|16
1728490880000|2024-10-09 16:21:20|176426.6|176336.6|176420|176330|176429.4|176339.4|176416.1|176326.1|23
1728490890000|2024-10-09 16:21:30|176424.4|176334.4|176420.1|176330.1|176429.3|176339.3|176417.1|176327.1|21
1728490900000|2024-10-09 16:21:40|176421.2|176331.2|176429.2|176339.2|176429.2|176339.2|176416.5|176326.5|13
1728490910000|2024-10-09 16:21:50|176428|176338|176429.5|176339.5|176431.5|176341.5|176425.4|176335.4|22
1728490920000|2024-10-09 16:22:00|176429|176339|176503.2|176413.2|176510.1|176420.1|176429|176339|23
1728490930000|2024-10-09 16:22:10|176493.7|176403.7|176478.4|176388.4|176493.7|176403.7|176478.4|176388.4|24
1728490940000|2024-10-09 16:22:20|176475.1|176385.1|176487|176397|176491.1|176401.1|176475.1|176385.1|21
1728490950000|2024-10-09 16:22:30|176487.1|176397.1|176483.3|176393.3|176494.9|176404.9|176481.1|176391.1|18
1728490960000|2024-10-09 16:22:40|176484.7|176394.7|176478.6|176388.6|176486.9|176396.9|176477.5|176387.5|16
1728490970000|2024-10-09 16:22:50|176481.2|176391.2|176484.2|176394.2|176486.4|176396.4|176476.4|176386.4|14
1728490980000|2024-10-09 16:23:00|176484.1|176394.1|176477.5|176387.5|176484.1|176394.1|176476.3|176386.3|19
1728490990000|2024-10-09 16:23:10|176484.9|176394.9|176487.2|176397.2|176490.1|176400.1|176479.9|176389.9|25
1728491000000|2024-10-09 16:23:20|176485|176395|176519.4|176429.4|176523.1|176433.1|176480.4|176390.4|24
1728491010000|2024-10-09 16:23:30|176515.7|176425.7|176514.9|176424.9|176523.1|176433.1|176514.9|176424.9|11
1728491020000|2024-10-09 16:23:40|176515.4|176425.4|176518.5|176428.5|176522.4|176432.4|176515.4|176425.4|10
1728491030000|2024-10-09 16:23:50|176518.7|176428.7|176515.9|176425.9|176518.7|176428.7|176515.9|176425.9|6
1728491040000|2024-10-09 16:24:00|176517.2|176427.2|176535.7|176445.7|176538.4|176448.4|176517.2|176427.2|10
1728491050000|2024-10-09 16:24:10|176538.1|176448.1|176535.9|176445.9|176539.6|176449.6|176534|176444|7
1728491060000|2024-10-09 16:24:20|176535.7|176445.7|176524.2|176434.2|176535.7|176445.7|176524.2|176434.2|10
1728491070000|2024-10-09 16:24:30|176524.5|176434.5|176522.6|176432.6|176533|176443|176517.5|176427.5|22
1728491080000|2024-10-09 16:24:40|176523.5|176433.5|176522.3|176432.3|176526.6|176436.6|176522.3|176432.3|8
1728491090000|2024-10-09 16:24:50|176524.9|176434.9|176522.9|176432.9|176524.9|176434.9|176522.8|176432.8|3
1728491100000|2024-10-09 16:25:00|176521|176431|176512.8|176422.8|176521|176431|176511.7|176421.7|19
1728491110000|2024-10-09 16:25:10|176515.4|176425.4|176512.9|176422.9|176518.9|176428.9|176512.5|176422.5|15
1728491120000|2024-10-09 16:25:20|176510.3|176420.3|176515.5|176425.5|176516.2|176426.2|176510|176420|8
1728491130000|2024-10-09 16:25:30|176513.5|176423.5|176519|176429|176519|176429|176513|176423|8
1728491140000|2024-10-09 16:25:40|176517|176427|176519.9|176429.9|176519.9|176429.9|176517|176427|4
1728491150000|2024-10-09 16:25:50|176517.1|176427.1|176508.7|176418.7|176517.1|176427.1|176507.1|176417.1|16
1728491160000|2024-10-09 16:26:00|176506.6|176416.6|176512.8|176422.8|176515.7|176425.7|176486.9|176396.9|22
1728491170000|2024-10-09 16:26:10|176515.2|176425.2|176515.5|176425.5|176522.5|176432.5|176512.8|176422.8|19
1728491180000|2024-10-09 16:26:20|176515.9|176425.9|176520.9|176430.9|176523.9|176433.9|176515.9|176425.9|10
1728491190000|2024-10-09 16:26:30|176522.6|176432.6|176521.1|176431.1|176522.6|176432.6|176516.7|176426.7|11
1728491200000|2024-10-09 16:26:40|176518.1|176428.1|176524.9|176434.9|176529.6|176439.6|176517.8|176427.8|17
1728491210000|2024-10-09 16:26:50|176526.2|176436.2|176520.6|176430.6|176526.2|176436.2|176520.6|176430.6|8
1728491220000|2024-10-09 16:27:00|176523.1|176433.1|176517.4|176427.4|176524.7|176434.7|176515.6|176425.6|18
1728491230000|2024-10-09 16:27:10|176518.7|176428.7|176522|176432|176528|176438|176514.2|176424.2|15
1728491240000|2024-10-09 16:27:20|176520|176430|176520.3|176430.3|176527.3|176437.3|176518.9|176428.9|11
1728491250000|2024-10-09 16:27:30|176520.5|176430.5|176516.2|176426.2|176520.5|176430.5|176515.1|176425.1|8
1728491260000|2024-10-09 16:27:40|176513.2|176423.2|176511.1|176421.1|176514.8|176424.8|176505.8|176415.8|6
1728491270000|2024-10-09 16:27:50|176510.1|176420.1|176504|176414|176510.1|176420.1|176493.5|176403.5|16
1728491280000|2024-10-09 16:28:00|176505.9|176415.9|176502.4|176412.4|176508.6|176418.6|176502.4|176412.4|19
1728491290000|2024-10-09 16:28:10|176500.4|176410.4|176502.1|176412.1|176513.5|176423.5|176500.4|176410.4|10
1728491300000|2024-10-09 16:28:20|176502.2|176412.2|176511.4|176421.4|176511.4|176421.4|176502.2|176412.2|13
1728491310000|2024-10-09 16:28:30|176510|176420|176510.4|176420.4|176515.9|176425.9|176506.2|176416.2|13
1728491320000|2024-10-09 16:28:40|176500.5|176410.5|176503.5|176413.5|176508|176418|176499.8|176409.8|14
1728491330000|2024-10-09 16:28:50|176505|176415|176504.4|176414.4|176505|176415|176503.8|176413.8|3
1728491340000|2024-10-09 16:29:00|176502.7|176412.7|176518|176428|176518.8|176428.8|176498.2|176408.2|20
1728491350000|2024-10-09 16:29:10|176518.5|176428.5|176522.4|176432.4|176527|176437|176518.5|176428.5|13
1728491360000|2024-10-09 16:29:20|176521.4|176431.4|176524.3|176434.3|176525.2|176435.2|176521.4|176431.4|8
1728491370000|2024-10-09 16:29:30|176521.9|176431.9|176522.1|176432.1|176527.1|176437.1|176514.7|176424.7|10
1728491380000|2024-10-09 16:29:40|176524|176434|176527|176437|176531.8|176441.8|176524|176434|13
1728491390000|2024-10-09 16:29:50|176526.9|176436.9|176525|176435|176526.9|176436.9|176513.7|176423.7|13
1728491400000|2024-10-09 16:30:00|176525.2|176435.2|176525.4|176435.4|176533.6|176443.6|176524.4|176434.4|14
1728491410000|2024-10-09 16:30:10|176526.9|176436.9|176526.7|176436.7|176526.9|176436.9|176525.3|176435.3|6
1728491420000|2024-10-09 16:30:20|176526|176436|176537.1|176447.1|176546.2|176456.2|176526|176436|14
1728491430000|2024-10-09 16:30:30|176541|176451|176552.2|176462.2|176555.9|176465.9|176541|176451|15
1728491440000|2024-10-09 16:30:40|176552.1|176462.1|176546.2|176456.2|176554.7|176464.7|176544.6|176454.6|20
1728491450000|2024-10-09 16:30:50|176546.3|176456.3|176547.6|176457.6|176553.1|176463.1|176545.3|176455.3|14
1728491460000|2024-10-09 16:31:00|176552.6|176462.6|176546.6|176456.6|176552.6|176462.6|176545.9|176455.9|9
1728491470000|2024-10-09 16:31:10|176544.8|176454.8|176550.3|176460.3|176550.7|176460.7|176544.1|176454.1|15
1728491480000|2024-10-09 16:31:20|176545.5|176455.5|176545.9|176455.9|176547.8|176457.8|176542.1|176452.1|14
1728491490000|2024-10-09 16:31:30|176546.5|176456.5|176540.9|176450.9|176546.5|176456.5|176539.9|176449.9|10
1728491500000|2024-10-09 16:31:40|176540.7|176450.7|176547|176457|176547|176457|176540.7|176450.7|9
1728491510000|2024-10-09 16:31:50|176546.5|176456.5|176552.3|176462.3|176554.1|176464.1|176545.6|176455.6|21
1728491520000|2024-10-09 16:32:00|176553.2|176463.2|176553.5|176463.5|176556.5|176466.5|176546.9|176456.9|15
1728491530000|2024-10-09 16:32:10|176553|176463|176557.8|176467.8|176557.8|176467.8|176551|176461|14
1728491540000|2024-10-09 16:32:20|176556.3|176466.3|176554.5|176464.5|176556.3|176466.3|176554.5|176464.5|5
1728491550000|2024-10-09 16:32:30|176555.7|176465.7|176548.7|176458.7|176555.7|176465.7|176548.7|176458.7|5
1728491560000|2024-10-09 16:32:40|176549.1|176459.1|176550.1|176460.1|176551.2|176461.2|176549.1|176459.1|7
1728491570000|2024-10-09 16:32:50|176549.9|176459.9|176543.7|176453.7|176550.7|176460.7|176543.7|176453.7|10
1728491580000|2024-10-09 16:33:00|176541.3|176451.3|176541.5|176451.5|176544.3|176454.3|176537.6|176447.6|12
1728491590000|2024-10-09 16:33:10|176543|176453|176536.3|176446.3|176543.2|176453.2|176536.2|176446.2|8
1728491600000|2024-10-09 16:33:20|176537.4|176447.4|176543.8|176453.8|176543.8|176453.8|176537.4|176447.4|5
1728491610000|2024-10-09 16:33:30|176545.1|176455.1|176542.7|176452.7|176545.1|176455.1|176540|176450|16
1728491620000|2024-10-09 16:33:40|176541.4|176451.4|176539.8|176449.8|176541.4|176451.4|176539|176449|7
1728491630000|2024-10-09 16:33:50|176542.1|176452.1|176545.3|176455.3|176547.5|176457.5|176542.1|176452.1|10
1728491640000|2024-10-09 16:34:00|176545|176455|176540.2|176450.2|176545|176455|176538.8|176448.8|13
1728491650000|2024-10-09 16:34:10|176538.9|176448.9|176545.5|176455.5|176546.4|176456.4|176538.9|176448.9|11
1728491660000|2024-10-09 16:34:20|176544|176454|176539.9|176449.9|176545.7|176455.7|176537.6|176447.6|10
1728491670000|2024-10-09 16:34:30|176540.9|176450.9|176538|176448|176540.9|176450.9|176534.3|176444.3|12
1728491680000|2024-10-09 16:34:40|176539.1|176449.1|176542.7|176452.7|176542.7|176452.7|176539.1|176449.1|12
1728491690000|2024-10-09 16:34:50|176540.7|176450.7|176545.1|176455.1|176545.6|176455.6|176540.7|176450.7|4
1728491700000|2024-10-09 16:35:00|176543.4|176453.4|176546.2|176456.2|176549.4|176459.4|176539.2|176449.2|8
1728491710000|2024-10-09 16:35:10|176547.2|176457.2|176548.8|176458.8|176550.4|176460.4|176547.2|176457.2|6
1728491720000|2024-10-09 16:35:20|176549.2|176459.2|176548.2|176458.2|176553.1|176463.1|176545.7|176455.7|9
1728491730000|2024-10-09 16:35:30|176547.4|176457.4|176547|176457|176547.4|176457.4|176545.1|176455.1|4
1728491740000|2024-10-09 16:35:40|176547.3|176457.3|176548.7|176458.7|176549.9|176459.9|176541.9|176451.9|5
1728491750000|2024-10-09 16:35:50|176544.9|176454.9|176547.3|176457.3|176548|176458|176544.9|176454.9|4
1728491760000|2024-10-09 16:36:00|176538.9|176448.9|176544.1|176454.1|176544.1|176454.1|176538.9|176448.9|10
1728491770000|2024-10-09 16:36:10|176543|176453|176544.7|176454.7|176548.9|176458.9|176539.1|176449.1|10
1728491780000|2024-10-09 16:36:20|176545.6|176455.6|176545.6|176455.6|176545.6|176455.6|176543.1|176453.1|6
1728491790000|2024-10-09 16:36:30|176548|176458|176546|176456|176551.5|176461.5|176546|176456|14
1728491800000|2024-10-09 16:36:40|176543.9|176453.9|176539.1|176449.1|176546.4|176456.4|176537.8|176447.8|14
1728491810000|2024-10-09 16:36:50|176540.3|176450.3|176542.5|176452.5|176545|176455|176540.3|176450.3|6
1728491820000|2024-10-09 16:37:00|176544.5|176454.5|176543.1|176453.1|176548.5|176458.5|176543.1|176453.1|4
1728491830000|2024-10-09 16:37:10|176545|176455|176542.2|176452.2|176545|176455|176539.5|176449.5|7
1728491840000|2024-10-09 16:37:20|176539.2|176449.2|176540.5|176450.5|176540.5|176450.5|176539.2|176449.2|2
1728491850000|2024-10-09 16:37:30|176540.6|176450.6|176545.8|176455.8|176549.4|176459.4|176539.1|176449.1|9
1728491860000|2024-10-09 16:37:40|176547.5|176457.5|176547.5|176457.5|176553.1|176463.1|176542.1|176452.1|9
1728491870000|2024-10-09 16:37:50|176548.7|176458.7|176547.4|176457.4|176549.8|176459.8|176547.4|176457.4|4
1728491880000|2024-10-09 16:38:00|176548.8|176458.8|176555.1|176465.1|176555.1|176465.1|176548.8|176458.8|6
1728491890000|2024-10-09 16:38:10|176555.6|176465.6|176548.5|176458.5|176555.6|176465.6|176548.5|176458.5|7
1728491900000|2024-10-09 16:38:20|176549.3|176459.3|176555.1|176465.1|176558.8|176468.8|176544.9|176454.9|12
1728491910000|2024-10-09 16:38:30|176553.8|176463.8|176549.4|176459.4|176553.8|176463.8|176547.3|176457.3|14
1728491920000|2024-10-09 16:38:40|176551.3|176461.3|176550.7|176460.7|176554.2|176464.2|176549.2|176459.2|6
1728491930000|2024-10-09 16:38:50|176548.2|176458.2|176553.5|176463.5|176555|176465|176548.2|176458.2|3
1728491940000|2024-10-09 16:39:00|176552|176462|176556|176466|176556.4|176466.4|176551.1|176461.1|5
1728491950000|2024-10-09 16:39:10|176549.5|176459.5|176547.1|176457.1|176549.6|176459.6|176545.9|176455.9|9
1728491960000|2024-10-09 16:39:20|176547.5|176457.5|176544.9|176454.9|176549|176459|176538.5|176448.5|10
1728491970000|2024-10-09 16:39:30|176546.4|176456.4|176548|176458|176552.9|176462.9|176546.4|176456.4|9
1728491980000|2024-10-09 16:39:40|176549.9|176459.9|176551.9|176461.9|176555.1|176465.1|176549.1|176459.1|11
1728491990000|2024-10-09 16:39:50|176554.4|176464.4|176556.2|176466.2|176565.8|176475.8|176554.4|176464.4|10
1728492000000|2024-10-09 16:40:00|176558.7|176468.7|176553.7|176463.7|176558.7|176468.7|176550.2|176460.2|7
1728492010000|2024-10-09 16:40:10|176557.3|176467.3|176556.4|176466.4|176560.3|176470.3|176556|176466|10
1728492020000|2024-10-09 16:40:20|176554.6|176464.6|176555.8|176465.8|176555.8|176465.8|176549.1|176459.1|9
1728492030000|2024-10-09 16:40:30|176555.3|176465.3|176550.7|176460.7|176555.3|176465.3|176549.3|176459.3|8
1728492040000|2024-10-09 16:40:40|176548.6|176458.6|176552.1|176462.1|176554.8|176464.8|176546.6|176456.6|9
1728492060000|2024-10-09 16:41:00|176560.7|176470.7|176550|176460|176560.7|176470.7|176549.8|176459.8|8
1728492070000|2024-10-09 16:41:10|176548.8|176458.8|176550.2|176460.2|176550.2|176460.2|176548.8|176458.8|5
1728492080000|2024-10-09 16:41:20|176546.2|176456.2|176559.1|176469.1|176568|176478|176541.4|176451.4|11
1728492090000|2024-10-09 16:41:30|176560.5|176470.5|176561.2|176471.2|176561.3|176471.3|176560.5|176470.5|4
1728492100000|2024-10-09 16:41:40|176559.9|176469.9|176560.8|176470.8|176569.6|176479.6|176559.9|176469.9|10
1728492110000|2024-10-09 16:41:50|176563.4|176473.4|176562.3|176472.3|176565.6|176475.6|176562.3|176472.3|6
1728492120000|2024-10-09 16:42:00|176563.4|176473.4|176551.5|176461.5|176563.4|176473.4|176550.5|176460.5|7
1728492130000|2024-10-09 16:42:10|176553.9|176463.9|176556.4|176466.4|176560|176470|176551.8|176461.8|9
1728492140000|2024-10-09 16:42:20|176558.8|176468.8|176555.4|176465.4|176558.9|176468.9|176550.6|176460.6|8
1728492150000|2024-10-09 16:42:30|176554.7|176464.7|176557.6|176467.6|176559.7|176469.7|176554.1|176464.1|6
1728492160000|2024-10-09 16:42:40|176555.7|176465.7|176562|176472|176571|176481|176555.7|176465.7|15
1728492170000|2024-10-09 16:42:50|176562.4|176472.4|176564.7|176474.7|176565.3|176475.3|176560.1|176470.1|7
1728492180000|2024-10-09 16:43:00|176565.5|176475.5|176565.3|176475.3|176568.5|176478.5|176563.2|176473.2|13
1728492190000|2024-10-09 16:43:10|176566.8|176476.8|176564.8|176474.8|176566.9|176476.9|176563.2|176473.2|7
1728492200000|2024-10-09 16:43:20|176563.8|176473.8|176560.8|176470.8|176565.5|176475.5|176559.3|176469.3|10
1728492210000|2024-10-09 16:43:30|176564.6|176474.6|176557.8|176467.8|176564.6|176474.6|176557.4|176467.4|8
1728492220000|2024-10-09 16:43:40|176557.7|176467.7|176568.8|176478.8|176571|176481|176557.5|176467.5|13
1728492230000|2024-10-09 16:43:50|176570.5|176480.5|176565.4|176475.4|176570.5|176480.5|176561.8|176471.8|18
1728492240000|2024-10-09 16:44:00|176563.1|176473.1|176555.2|176465.2|176564.8|176474.8|176554|176464|12
1728492250000|2024-10-09 16:44:10|176552.1|176462.1|176549.2|176459.2|176552.1|176462.1|176547.9|176457.9|4
1728492260000|2024-10-09 16:44:20|176552|176462|176556.8|176466.8|176559.8|176469.8|176552|176462|8
1728492270000|2024-10-09 16:44:30|176556.4|176466.4|176556.1|176466.1|176556.4|176466.4|176556.1|176466.1|2
1728492280000|2024-10-09 16:44:40|176553.1|176463.1|176560.3|176470.3|176561.5|176471.5|176553.1|176463.1|11
1728492290000|2024-10-09 16:44:50|176563.1|176473.1|176556.7|176466.7|176563.1|176473.1|176556.7|176466.7|9
1728492300000|2024-10-09 16:45:00|176555.6|176465.6|176555.8|176465.8|176557.5|176467.5|176553.3|176463.3|6
1728492310000|2024-10-09 16:45:10|176555.9|176465.9|176565.1|176475.1|176566.3|176476.3|176555.9|176465.9|5
1728492320000|2024-10-09 16:45:20|176563.4|176473.4|176558.6|176468.6|176565.4|176475.4|176558.3|176468.3|6
1728492330000|2024-10-09 16:45:30|176558.4|176468.4|176564.8|176474.8|176564.8|176474.8|176558.1|176468.1|13
1728492340000|2024-10-09 16:45:40|176568.7|176478.7|176558.9|176468.9|176568.7|176478.7|176558.9|176468.9|9
1728492350000|2024-10-09 16:45:50|176555.1|176465.1|176553.7|176463.7|176555.1|176465.1|176552.6|176462.6|7
1728492360000|2024-10-09 16:46:00|176556.1|176466.1|176553.3|176463.3|176560.7|176470.7|176553.3|176463.3|13
1728492370000|2024-10-09 16:46:10|176554.3|176464.3|176561|176471|176561.6|176471.6|176554.3|176464.3|13
1728492380000|2024-10-09 16:46:20|176557.8|176467.8|176568.5|176478.5|176578|176488|176557.8|176467.8|15
1728492390000|2024-10-09 16:46:30|176566|176476|176569.7|176479.7|176573.5|176483.5|176563.1|176473.1|18
1728492400000|2024-10-09 16:46:40|176569|176479|176566.3|176476.3|176571.3|176481.3|176566.3|176476.3|6
1728492410000|2024-10-09 16:46:50|176565.3|176475.3|176573.7|176483.7|176575.1|176485.1|176565.3|176475.3|13
1728492420000|2024-10-09 16:47:00|176576.6|176486.6|176575.9|176485.9|176578.1|176488.1|176574.8|176484.8|7
1728492430000|2024-10-09 16:47:10|176574.3|176484.3|176568.4|176478.4|176575.8|176485.8|176568.3|176478.3|9
1728492440000|2024-10-09 16:47:20|176568.2|176478.2|176567.1|176477.1|176568.2|176478.2|176567.1|176477.1|3
1728492450000|2024-10-09 16:47:30|176566.9|176476.9|176569.2|176479.2|176575.7|176485.7|176566.9|176476.9|8
1728492460000|2024-10-09 16:47:40|176566.9|176476.9|176582.1|176492.1|176582.1|176492.1|176566.9|176476.9|10
1728492470000|2024-10-09 16:47:50|176581.3|176491.3|176591.1|176501.1|176593.1|176503.1|176581.3|176491.3|14
1728492480000|2024-10-09 16:48:00|176592.3|176502.3|176593.9|176503.9|176594.8|176504.8|176592.3|176502.3|9
1728492490000|2024-10-09 16:48:10|176592.6|176502.6|176595.7|176505.7|176597.4|176507.4|176592.6|176502.6|6
1728492500000|2024-10-09 16:48:20|176596.5|176506.5|176590.6|176500.6|176597.9|176507.9|176590.6|176500.6|7
1728492510000|2024-10-09 16:48:30|176592.8|176502.8|176592.4|176502.4|176592.8|176502.8|176590.4|176500.4|5
1728492520000|2024-10-09 16:48:40|176590.5|176500.5|176594.6|176504.6|176598|176508|176590.5|176500.5|8
1728492530000|2024-10-09 16:48:50|176594.4|176504.4|176594|176504|176594.4|176504.4|176594|176504|2
1728492540000|2024-10-09 16:49:00|176595.9|176505.9|176570|176480|176601.6|176511.6|176567.3|176477.3|22
1728492550000|2024-10-09 16:49:10|176571.1|176481.1|176569.3|176479.3|176575.5|176485.5|176567.9|176477.9|22
1728492560000|2024-10-09 16:49:20|176572.3|176482.3|176573.1|176483.1|176578.9|176488.9|176567.4|176477.4|15
1728492570000|2024-10-09 16:49:30|176571.5|176481.5|176573.3|176483.3|176578.1|176488.1|176568.4|176478.4|19
1728492580000|2024-10-09 16:49:40|176575.4|176485.4|176570.7|176480.7|176577.1|176487.1|176565.6|176475.6|29
1728492590000|2024-10-09 16:49:50|176575.8|176485.8|176571.1|176481.1|176575.8|176485.8|176569.9|176479.9|7
1728492600000|2024-10-09 16:50:00|176570.4|176480.4|176566|176476|176572.4|176482.4|176561.3|176471.3|20
1728492610000|2024-10-09 16:50:10|176568.8|176478.8|176562.6|176472.6|176568.8|176478.8|176561.8|176471.8|14
1728492620000|2024-10-09 16:50:20|176562.8|176472.8|176570|176480|176573|176483|176562.8|176472.8|11
1728492630000|2024-10-09 16:50:30|176572.4|176482.4|176567.2|176477.2|176574.3|176484.3|176563.5|176473.5|18
1728492640000|2024-10-09 16:50:40|176567.7|176477.7|176567.4|176477.4|176569.4|176479.4|176565.3|176475.3|10
1728492650000|2024-10-09 16:50:50|176571.9|176481.9|176575.1|176485.1|176575.5|176485.5|176565.3|176475.3|16
1728492660000|2024-10-09 16:51:00|176572.2|176482.2|176572.9|176482.9|176580.9|176490.9|176571.1|176481.1|10
1728492670000|2024-10-09 16:51:10|176573.2|176483.2|176573.9|176483.9|176580.2|176490.2|176572.9|176482.9|11
1728492680000|2024-10-09 16:51:20|176575.4|176485.4|176588.1|176498.1|176591.1|176501.1|176575.4|176485.4|10
1728492690000|2024-10-09 16:51:30|176585.4|176495.4|176582.9|176492.9|176587.4|176497.4|176582.8|176492.8|6
1728492700000|2024-10-09 16:51:40|176581.5|176491.5|176577.3|176487.3|176584.9|176494.9|176575.8|176485.8|10
1728492710000|2024-10-09 16:51:50|176574.9|176484.9|176574.7|176484.7|176578.7|176488.7|176574.7|176484.7|8
1728492720000|2024-10-09 16:52:00|176574.9|176484.9|176588.4|176498.4|176588.4|176498.4|176569.8|176479.8|14
1728492730000|2024-10-09 16:52:10|176590.2|176500.2|176592.6|176502.6|176594.9|176504.9|176587.9|176497.9|15
1728492740000|2024-10-09 16:52:20|176591.4|176501.4|176590.6|176500.6|176592.5|176502.5|176589.6|176499.6|12
1728492750000|2024-10-09 16:52:30|176593.8|176503.8|176592.7|176502.7|176593.8|176503.8|176590.5|176500.5|6
1728492760000|2024-10-09 16:52:40|176594|176504|176594.7|176504.7|176594.7|176504.7|176594|176504|3
1728492770000|2024-10-09 16:52:50|176593.1|176503.1|176594.2|176504.2|176595|176505|176584.3|176494.3|9
1728492780000|2024-10-09 16:53:00|176591|176501|176583.7|176493.7|176591|176501|176582.1|176492.1|13
1728492790000|2024-10-09 16:53:10|176585.2|176495.2|176582.6|176492.6|176588.7|176498.7|176581.1|176491.1|11
1728492800000|2024-10-09 16:53:20|176584.7|176494.7|176570.3|176480.3|176584.7|176494.7|176565.1|176475.1|13
1728492810000|2024-10-09 16:53:30|176568.3|176478.3|176584.8|176494.8|176589.6|176499.6|176568.3|176478.3|9
1728492820000|2024-10-09 16:53:40|176587.6|176497.6|176592.8|176502.8|176595.3|176505.3|176584|176494|20
1728492830000|2024-10-09 16:53:50|176592|176502|176591.7|176501.7|176602.9|176512.9|176586.7|176496.7|20
1728492840000|2024-10-09 16:54:00|176594|176504|176583.2|176493.2|176596.1|176506.1|176583.2|176493.2|15
1728492850000|2024-10-09 16:54:10|176581.6|176491.6|176578.5|176488.5|176592.7|176502.7|176578.5|176488.5|20
1728492860000|2024-10-09 16:54:20|176576.4|176486.4|176577.7|176487.7|176582.2|176492.2|176569.2|176479.2|28
1728492870000|2024-10-09 16:54:30|176582.3|176492.3|176590.4|176500.4|176592.7|176502.7|176580.8|176490.8|18
1728492880000|2024-10-09 16:54:40|176587.4|176497.4|176592.3|176502.3|176594.1|176504.1|176581.1|176491.1|16
1728492890000|2024-10-09 16:54:50|176598.5|176508.5|176593.8|176503.8|176599.6|176509.6|176589.9|176499.9|8
1728492900000|2024-10-09 16:55:00|176594.5|176504.5|176598.2|176508.2|176600|176510|176592.3|176502.3|12
1728492910000|2024-10-09 16:55:10|176598.1|176508.1|176595.6|176505.6|176602.3|176512.3|176594.8|176504.8|18
1728492920000|2024-10-09 16:55:20|176598.1|176508.1|176599.8|176509.8|176602.4|176512.4|176595.5|176505.5|15
1728492930000|2024-10-09 16:55:30|176592.9|176502.9|176593.4|176503.4|176595.4|176505.4|176587.6|176497.6|7
1728492940000|2024-10-09 16:55:40|176593.5|176503.5|176599|176509|176602.8|176512.8|176592.8|176502.8|12
1728492950000|2024-10-09 16:55:50|176598.7|176508.7|176592|176502|176599.1|176509.1|176587.8|176497.8|13
1728492960000|2024-10-09 16:56:00|176590.1|176500.1|176598.2|176508.2|176601.8|176511.8|176590.1|176500.1|16
1728492970000|2024-10-09 16:56:10|176598.6|176508.6|176597.2|176507.2|176603.3|176513.3|176587|176497|15
1728492980000|2024-10-09 16:56:20|176599.5|176509.5|176596.5|176506.5|176599.9|176509.9|176589.6|176499.6|15
1728492990000|2024-10-09 16:56:30|176594.4|176504.4|176598.5|176508.5|176601.9|176511.9|176589.1|176499.1|15
1728493000000|2024-10-09 16:56:40|176598|176508|176589|176499|176600.1|176510.1|176586|176496|13
1728493010000|2024-10-09 16:56:50|176591.6|176501.6|176597.3|176507.3|176601.3|176511.3|176589.4|176499.4|20
1728493020000|2024-10-09 16:57:00|176595.8|176505.8|176589.5|176499.5|176596.5|176506.5|176584.9|176494.9|16
1728493030000|2024-10-09 16:57:10|176587.3|176497.3|176584.3|176494.3|176587.7|176497.7|176582.2|176492.2|11
1728493040000|2024-10-09 16:57:20|176584.1|176494.1|176589.4|176499.4|176589.9|176499.9|176583.7|176493.7|11
1728493050000|2024-10-09 16:57:30|176586.5|176496.5|176591|176501|176594.8|176504.8|176584.5|176494.5|7
1728493060000|2024-10-09 16:57:40|176590.1|176500.1|176594.8|176504.8|176598.8|176508.8|176590|176500|20
1728493070000|2024-10-09 16:57:50|176592.5|176502.5|176586|176496|176593.4|176503.4|176585.4|176495.4|11
1728493080000|2024-10-09 16:58:00|176587.2|176497.2|176580|176490|176594.9|176504.9|176578.6|176488.6|15
1728493090000|2024-10-09 16:58:10|176584.1|176494.1|176586.2|176496.2|176590|176500|176581.6|176491.6|16
1728493100000|2024-10-09 16:58:20|176588.5|176498.5|176589.5|176499.5|176591.2|176501.2|176588.3|176498.3|7
1728493110000|2024-10-09 16:58:30|176584.6|176494.6|176587.3|176497.3|176591.1|176501.1|176583.7|176493.7|11
1728493120000|2024-10-09 16:58:40|176587.1|176497.1|176587.4|176497.4|176591|176501|176586.5|176496.5|8
1728493130000|2024-10-09 16:58:50|176582.1|176492.1|176585.2|176495.2|176586|176496|176580.4|176490.4|7
1728493140000|2024-10-09 16:59:00|176587.4|176497.4|176589.2|176499.2|176592|176502|176583.7|176493.7|10
1728493150000|2024-10-09 16:59:10|176587|176497|176571.9|176481.9|176587|176497|176569.3|176479.3|24
1728493160000|2024-10-09 16:59:20|176572|176482|176571.9|176481.9|176573|176483|176570.7|176480.7|6
1728493170000|2024-10-09 16:59:30|176574|176484|176580.6|176490.6|176580.6|176490.6|176571.5|176481.5|10
1728493180000|2024-10-09 16:59:40|176583.6|176493.6|176590|176500|176591.1|176501.1|176583.1|176493.1|12
1728493190000|2024-10-09 16:59:50|176589.9|176499.9|176594.2|176504.2|176596.1|176506.1|176587.7|176497.7|14
1728493200000|2024-10-09 17:00:00|176596.6|176506.6|176594.2|176504.2|176598.6|176508.6|176592.7|176502.7|7
1728493210000|2024-10-09 17:00:10|176591.4|176501.4|176596.8|176506.8|176596.8|176506.8|176585.9|176495.9|10
1728493220000|2024-10-09 17:00:20|176594.7|176504.7|176591.4|176501.4|176594.7|176504.7|176591.4|176501.4|3
1728493230000|2024-10-09 17:00:30|176592.7|176502.7|176598.5|176508.5|176598.8|176508.8|176592.7|176502.7|6
1728493240000|2024-10-09 17:00:40|176599|176509|176599.2|176509.2|176601.4|176511.4|176596.8|176506.8|10
1728493250000|2024-10-09 17:00:50|176597.3|176507.3|176596.4|176506.4|176599|176509|176596.3|176506.3|10
1728493260000|2024-10-09 17:01:00|176596.6|176506.6|176594.3|176504.3|176605.8|176515.8|176594.3|176504.3|12
1728493270000|2024-10-09 17:01:10|176592.2|176502.2|176596.4|176506.4|176600|176510|176592.2|176502.2|7
1728493280000|2024-10-09 17:01:20|176594.4|176504.4|176591.6|176501.6|176598.3|176508.3|176589.6|176499.6|10
1728493290000|2024-10-09 17:01:30|176592.3|176502.3|176594.2|176504.2|176599|176509|176592.3|176502.3|10
1728493300000|2024-10-09 17:01:40|176596.1|176506.1|176565.8|176475.8|176596.1|176506.1|176564.9|176474.9|25
1728493310000|2024-10-09 17:01:50|176565.9|176475.9|176571.4|176481.4|176574.8|176484.8|176565.2|176475.2|9
1728493320000|2024-10-09 17:02:00|176570.1|176480.1|176573.5|176483.5|176574.9|176484.9|176563.9|176473.9|15
1728493330000|2024-10-09 17:02:10|176571.6|176481.6|176571.9|176481.9|176576.5|176486.5|176570.6|176480.6|9
1728493340000|2024-10-09 17:02:20|176571.3|176481.3|176573.6|176483.6|176576.8|176486.8|176571.2|176481.2|10
1728493350000|2024-10-09 17:02:30|176576.1|176486.1|176578.3|176488.3|176578.8|176488.8|176569.4|176479.4|15
1728493360000|2024-10-09 17:02:40|176581|176491|176579.4|176489.4|176584.6|176494.6|176571.5|176481.5|17
1728493370000|2024-10-09 17:02:50|176578.5|176488.5|176578|176488|176586.6|176496.6|176575.4|176485.4|10
1728493380000|2024-10-09 17:03:00|176573.9|176483.9|176574.5|176484.5|176577|176487|176572.5|176482.5|10
1728493390000|2024-10-09 17:03:10|176571.8|176481.8|176573.3|176483.3|176584.2|176494.2|176571.8|176481.8|8
1728493400000|2024-10-09 17:03:20|176572.7|176482.7|176582.2|176492.2|176583.4|176493.4|176572|176482|7
1728493410000|2024-10-09 17:03:30|176581.1|176491.1|176596.3|176506.3|176596.3|176506.3|176559.6|176469.6|14
1728493420000|2024-10-09 17:03:40|176601.1|176511.1|176612.8|176522.8|176616.4|176526.4|176601.1|176511.1|18
1728493430000|2024-10-09 17:03:50|176615.3|176525.3|176599.2|176509.2|176618.2|176528.2|176599.2|176509.2|19
1728493440000|2024-10-09 17:04:00|176601|176511|176604.9|176514.9|176608.6|176518.6|176601|176511|10
1728493450000|2024-10-09 17:04:10|176605|176515|176606.8|176516.8|176612.9|176522.9|176605|176515|11
1728493460000|2024-10-09 17:04:20|176606.6|176516.6|176595.3|176505.3|176606.6|176516.6|176593.4|176503.4|10
1728493470000|2024-10-09 17:04:30|176594.1|176504.1|176592.6|176502.6|176594.1|176504.1|176590.5|176500.5|5
1728493480000|2024-10-09 17:04:40|176593.8|176503.8|176607.7|176517.7|176607.9|176517.9|176593.1|176503.1|14
1728493490000|2024-10-09 17:04:50|176608.7|176518.7|176592.3|176502.3|176608.7|176518.7|176591.9|176501.9|16
1728493500000|2024-10-09 17:05:00|176592.8|176502.8|176605.2|176515.2|176605.2|176515.2|176592.8|176502.8|15
1728493510000|2024-10-09 17:05:10|176604.1|176514.1|176595.6|176505.6|176604.1|176514.1|176591.6|176501.6|8
1728493520000|2024-10-09 17:05:20|176594.2|176504.2|176607.2|176517.2|176611.5|176521.5|176593.7|176503.7|18
1728493530000|2024-10-09 17:05:30|176606.6|176516.6|176608.2|176518.2|176609.3|176519.3|176604.4|176514.4|20
1728493540000|2024-10-09 17:05:40|176604.9|176514.9|176610|176520|176610.4|176520.4|176604.8|176514.8|14
1728493550000|2024-10-09 17:05:50|176610.1|176520.1|176609.3|176519.3|176610.1|176520.1|176609.1|176519.1|11
1728493560000|2024-10-09 17:06:00|176606.3|176516.3|176599.5|176509.5|176606.7|176516.7|176599.5|176509.5|8
1728493570000|2024-10-09 17:06:10|176602.1|176512.1|176599.2|176509.2|176602.5|176512.5|176594.4|176504.4|7
1728493580000|2024-10-09 17:06:20|176601.6|176511.6|176600.6|176510.6|176603.5|176513.5|176597|176507|12
1728493590000|2024-10-09 17:06:30|176598.9|176508.9|176587.3|176497.3|176600.4|176510.4|176569.4|176479.4|13
1728493600000|2024-10-09 17:06:40|176589.9|176499.9|176594.8|176504.8|176597.6|176507.6|176588.7|176498.7|22
1728493610000|2024-10-09 17:06:50|176593.8|176503.8|176592.7|176502.7|176600.3|176510.3|176590.7|176500.7|14
1728493620000|2024-10-09 17:07:00|176593.4|176503.4|176610.2|176520.2|176610.2|176520.2|176592.5|176502.5|17
1728493630000|2024-10-09 17:07:10|176609.2|176519.2|176610|176520|176613.9|176523.9|176601.7|176511.7|10
1728493640000|2024-10-09 17:07:20|176608.1|176518.1|176608.5|176518.5|176610|176520|176607.1|176517.1|6
1728493650000|2024-10-09 17:07:30|176605.3|176515.3|176597.8|176507.8|176605.3|176515.3|176595|176505|10
1728493660000|2024-10-09 17:07:40|176595|176505|176593.7|176503.7|176595.7|176505.7|176585.7|176495.7|16
1728493670000|2024-10-09 17:07:50|176592|176502|176579.7|176489.7|176595.3|176505.3|176579.7|176489.7|15
1728493680000|2024-10-09 17:08:00|176587.5|176497.5|176587.6|176497.6|176592.6|176502.6|176578.1|176488.1|18
1728493690000|2024-10-09 17:08:10|176586.2|176496.2|176584.9|176494.9|176591.7|176501.7|176583.5|176493.5|12
1728493700000|2024-10-09 17:08:20|176585.5|176495.5|176598.3|176508.3|176598.3|176508.3|176585.5|176495.5|22
1728493710000|2024-10-09 17:08:30|176596.2|176506.2|176594.8|176504.8|176596.2|176506.2|176590.6|176500.6|14
1728493720000|2024-10-09 17:08:40|176592.1|176502.1|176594.5|176504.5|176597.9|176507.9|176586|176496|12
1728493730000|2024-10-09 17:08:50|176592.3|176502.3|176561.1|176471.1|176593.8|176503.8|176560.9|176470.9|12
1728493740000|2024-10-09 17:09:00|176562.2|176472.2|176547.8|176457.8|176562.2|176472.2|176542.9|176452.9|10
1728493750000|2024-10-09 17:09:10|176544.3|176454.3|176550|176460|176553|176463|176544.3|176454.3|22
1728493760000|2024-10-09 17:09:20|176552.7|176462.7|176553.5|176463.5|176558.7|176468.7|176549|176459|10
1728493770000|2024-10-09 17:09:30|176554.3|176464.3|176553.9|176463.9|176554.3|176464.3|176553.8|176463.8|4
1728493780000|2024-10-09 17:09:40|176553.8|176463.8|176553.4|176463.4|176562.2|176472.2|176551.9|176461.9|11
1728493790000|2024-10-09 17:09:50|176552.3|176462.3|176552.1|176462.1|176553.7|176463.7|176552.1|176462.1|3
1728493800000|2024-10-09 17:10:00|176550.6|176460.6|176547.9|176457.9|176551|176461|176542.9|176452.9|8
1728493810000|2024-10-09 17:10:10|176547.1|176457.1|176546|176456|176548.4|176458.4|176546|176456|5
1728493820000|2024-10-09 17:10:20|176545.4|176455.4|176548.2|176458.2|176548.2|176458.2|176545.2|176455.2|4
1728493830000|2024-10-09 17:10:30|176546.4|176456.4|176541|176451|176546.4|176456.4|176538.1|176448.1|5
1728493840000|2024-10-09 17:10:40|176540.1|176450.1|176544.6|176454.6|176546.6|176456.6|176539.4|176449.4|6
1728493850000|2024-10-09 17:10:50|176545|176455|176545.3|176455.3|176558.6|176468.6|176544.5|176454.5|13
1728493860000|2024-10-09 17:11:00|176543.4|176453.4|176545.6|176455.6|176551.6|176461.6|176543.4|176453.4|5
1728493870000|2024-10-09 17:11:10|176546|176456|176549.8|176459.8|176552.2|176462.2|176546|176456|8
1728493880000|2024-10-09 17:11:20|176550.2|176460.2|176548.1|176458.1|176551.8|176461.8|176544.4|176454.4|8
1728493890000|2024-10-09 17:11:30|176550.6|176460.6|176537.9|176447.9|176550.6|176460.6|176533.2|176443.2|17
1728493900000|2024-10-09 17:11:40|176539.5|176449.5|176543.8|176453.8|176550.4|176460.4|176539.5|176449.5|11
1728493910000|2024-10-09 17:11:50|176546.3|176456.3|176546|176456|176553|176463|176544.8|176454.8|8
1728493920000|2024-10-09 17:12:00|176548.2|176458.2|176549.2|176459.2|176553.9|176463.9|176547.5|176457.5|5
1728493930000|2024-10-09 17:12:10|176549.5|176459.5|176548.8|176458.8|176549.8|176459.8|176546.1|176456.1|4
1728493940000|2024-10-09 17:12:20|176548.9|176458.9|176550.9|176460.9|176557.6|176467.6|176548.9|176458.9|6
1728493950000|2024-10-09 17:12:30|176550.8|176460.8|176550.6|176460.6|176550.8|176460.8|176550.6|176460.6|2
1728493960000|2024-10-09 17:12:40|176544.8|176454.8|176547.6|176457.6|176549.6|176459.6|176544.8|176454.8|9
1728493970000|2024-10-09 17:12:50|176550.6|176460.6|176549.3|176459.3|176550.6|176460.6|176548.9|176458.9|5
1728493980000|2024-10-09 17:13:00|176550.7|176460.7|176553.9|176463.9|176563.4|176473.4|176546.8|176456.8|8
1728493990000|2024-10-09 17:13:10|176552.7|176462.7|176551.3|176461.3|176552.7|176462.7|176543.7|176453.7|7
1728494000000|2024-10-09 17:13:20|176550|176460|176549.6|176459.6|176554.1|176464.1|176547.1|176457.1|7
1728494010000|2024-10-09 17:13:30|176550.1|176460.1|176544.6|176454.6|176550.1|176460.1|176544.6|176454.6|3
1728494020000|2024-10-09 17:13:40|176547.9|176457.9|176546.1|176456.1|176547.9|176457.9|176538.2|176448.2|6
1728494030000|2024-10-09 17:13:50|176547.6|176457.6|176547.9|176457.9|176548.2|176458.2|176546.4|176456.4|6
1728494040000|2024-10-09 17:14:00|176548.8|176458.8|176549|176459|176551.6|176461.6|176548.1|176458.1|6
1728494050000|2024-10-09 17:14:10|176548.3|176458.3|176547.8|176457.8|176550.1|176460.1|176541.7|176451.7|6
1728494060000|2024-10-09 17:14:20|176544.3|176454.3|176544.5|176454.5|176546.8|176456.8|176540.7|176450.7|10
1728494070000|2024-10-09 17:14:30|176547.1|176457.1|176542.4|176452.4|176550.6|176460.6|176541.2|176451.2|10
1728494080000|2024-10-09 17:14:40|176542.3|176452.3|176541.9|176451.9|176547.3|176457.3|176538.1|176448.1|8
1728494090000|2024-10-09 17:14:50|176542.8|176452.8|176550.6|176460.6|176555.8|176465.8|176542.8|176452.8|16
1728494100000|2024-10-09 17:15:00|176557.9|176467.9|176547.8|176457.8|176557.9|176467.9|176546.4|176456.4|9
1728494110000|2024-10-09 17:15:10|176547.4|176457.4|176541.5|176451.5|176547.4|176457.4|176541.4|176451.4|5
1728494120000|2024-10-09 17:15:20|176541.1|176451.1|176534.1|176444.1|176541.1|176451.1|176534.1|176444.1|7
1728494130000|2024-10-09 17:15:30|176540.5|176450.5|176538.9|176448.9|176540.5|176450.5|176538.1|176448.1|8
1728494140000|2024-10-09 17:15:40|176539.3|176449.3|176544.3|176454.3|176544.3|176454.3|176539.3|176449.3|5
1728494150000|2024-10-09 17:15:50|176544|176454|176541.4|176451.4|176544|176454|176541|176451|6
1728494160000|2024-10-09 17:16:00|176541.8|176451.8|176534.4|176444.4|176541.8|176451.8|176534.4|176444.4|7
1728494170000|2024-10-09 17:16:10|176532.3|176442.3|176533.2|176443.2|176534.6|176444.6|176527.7|176437.7|6
1728494180000|2024-10-09 17:16:20|176531.6|176441.6|176523.5|176433.5|176532.4|176442.4|176516.3|176426.3|13
1728494190000|2024-10-09 17:16:30|176529.5|176439.5|176534|176444|176535|176445|176529.5|176439.5|10
1728494200000|2024-10-09 17:16:40|176531.3|176441.3|176526.1|176436.1|176531.3|176441.3|176526.1|176436.1|5
1728494210000|2024-10-09 17:16:50|176527.1|176437.1|176540.2|176450.2|176541.7|176451.7|176527.1|176437.1|5
1728494220000|2024-10-09 17:17:00|176539.2|176449.2|176537.9|176447.9|176539.2|176449.2|176535.9|176445.9|7
1728494230000|2024-10-09 17:17:10|176538.4|176448.4|176538.4|176448.4|176538.8|176448.8|176533.7|176443.7|7
1728494240000|2024-10-09 17:17:20|176541.4|176451.4|176535.7|176445.7|176541.4|176451.4|176525.7|176435.7|11
1728494250000|2024-10-09 17:17:30|176538.6|176448.6|176536.3|176446.3|176541.5|176451.5|176536.3|176446.3|8
1728494260000|2024-10-09 17:17:40|176538.3|176448.3|176542.6|176452.6|176546.2|176456.2|176533.5|176443.5|10
1728494270000|2024-10-09 17:17:50|176542.8|176452.8|176541.9|176451.9|176543|176453|176539.1|176449.1|8
1728494280000|2024-10-09 17:18:00|176539|176449|176526.3|176436.3|176540.5|176450.5|176526.3|176436.3|6
1728494290000|2024-10-09 17:18:10|176526.7|176436.7|176529.3|176439.3|176529.3|176439.3|176520.7|176430.7|16
1728494300000|2024-10-09 17:18:20|176527.3|176437.3|176530.1|176440.1|176531.3|176441.3|176524.8|176434.8|10
1728494310000|2024-10-09 17:18:30|176530.3|176440.3|176529.3|176439.3|176531.7|176441.7|176525.9|176435.9|8
1728494320000|2024-10-09 17:18:40|176527.1|176437.1|176527.6|176437.6|176527.6|176437.6|176522.3|176432.3|5
1728494330000|2024-10-09 17:18:50|176529.2|176439.2|176520.7|176430.7|176529.2|176439.2|176520.7|176430.7|7
1728494340000|2024-10-09 17:19:00|176522.9|176432.9|176523.2|176433.2|176528.8|176438.8|176522.9|176432.9|7
1728494350000|2024-10-09 17:19:10|176526|176436|176538.4|176448.4|176542.9|176452.9|176524.4|176434.4|9
1728494360000|2024-10-09 17:19:20|176535.6|176445.6|176533.7|176443.7|176537|176447|176533.7|176443.7|6
1728494370000|2024-10-09 17:19:30|176533.3|176443.3|176533.7|176443.7|176533.7|176443.7|176527.9|176437.9|8
1728494380000|2024-10-09 17:19:40|176531.3|176441.3|176530.6|176440.6|176534.8|176444.8|176527.7|176437.7|12
1728494390000|2024-10-09 17:19:50|176532.2|176442.2|176522.9|176432.9|176532.2|176442.2|176515.7|176425.7|9
1728494400000|2024-10-09 17:20:00|176522.3|176432.3|176512.9|176422.9|176524.8|176434.8|176512.9|176422.9|9
1728494410000|2024-10-09 17:20:10|176514.9|176424.9|176519.5|176429.5|176523.9|176433.9|176511.1|176421.1|9
1728494420000|2024-10-09 17:20:20|176519.6|176429.6|176521.1|176431.1|176521.1|176431.1|176519.6|176429.6|2
1728494430000|2024-10-09 17:20:30|176521.7|176431.7|176519.7|176429.7|176521.7|176431.7|176519.7|176429.7|3
1728494440000|2024-10-09 17:20:40|176521.2|176431.2|176519.1|176429.1|176522.1|176432.1|176519.1|176429.1|5
1728494450000|2024-10-09 17:20:50|176523|176433|176520.5|176430.5|176523|176433|176518.7|176428.7|6
1728494460000|2024-10-09 17:21:00|176524.7|176434.7|176521.7|176431.7|176527.2|176437.2|176517.9|176427.9|9
1728494470000|2024-10-09 17:21:10|176520.6|176430.6|176539.2|176449.2|176539.2|176449.2|176515.7|176425.7|19
1728494480000|2024-10-09 17:21:20|176538.5|176448.5|176543.9|176453.9|176543.9|176453.9|176537.7|176447.7|17
1728494490000|2024-10-09 17:21:30|176540.5|176450.5|176544.2|176454.2|176544.2|176454.2|176539.5|176449.5|7
1728494500000|2024-10-09 17:21:40|176544|176454|176547.7|176457.7|176549.3|176459.3|176540.8|176450.8|14
1728494510000|2024-10-09 17:21:50|176546|176456|176551.4|176461.4|176551.4|176461.4|176543.6|176453.6|12
1728494520000|2024-10-09 17:22:00|176548.1|176458.1|176555.2|176465.2|176557.1|176467.1|176546.1|176456.1|8
1728494530000|2024-10-09 17:22:10|176558.6|176468.6|176559.4|176469.4|176563.2|176473.2|176558.6|176468.6|7
1728494540000|2024-10-09 17:22:20|176559.8|176469.8|176560.5|176470.5|176568.7|176478.7|176558.5|176468.5|8
1728494550000|2024-10-09 17:22:30|176575.3|176485.3|176578.6|176488.6|176586.6|176496.6|176563.9|176473.9|18
1728494560000|2024-10-09 17:22:40|176577.1|176487.1|176578.6|176488.6|176579.6|176489.6|176575.9|176485.9|6
1728494570000|2024-10-09 17:22:50|176576.6|176486.6|176575.8|176485.8|176578.6|176488.6|176572.9|176482.9|9
1728494580000|2024-10-09 17:23:00|176570.4|176480.4|176573.5|176483.5|176582.6|176492.6|176570.4|176480.4|16
1728494590000|2024-10-09 17:23:10|176573.2|176483.2|176578.2|176488.2|176578.2|176488.2|176571.8|176481.8|14
1728494600000|2024-10-09 17:23:20|176579.8|176489.8|176588.5|176498.5|176592.8|176502.8|176577.7|176487.7|15
1728494610000|2024-10-09 17:23:30|176588.4|176498.4|176592.5|176502.5|176592.9|176502.9|176584|176494|10
1728494620000|2024-10-09 17:23:40|176592.1|176502.1|176583.1|176493.1|176593.7|176503.7|176582.3|176492.3|11
1728494630000|2024-10-09 17:23:50|176584.7|176494.7|176587.5|176497.5|176591.7|176501.7|176576.6|176486.6|7
1728494640000|2024-10-09 17:24:00|176587.3|176497.3|176584.6|176494.6|176588|176498|176578.1|176488.1|13
1728494650000|2024-10-09 17:24:10|176582.8|176492.8|176582.9|176492.9|176582.9|176492.9|176582.8|176492.8|2
1728494660000|2024-10-09 17:24:20|176581.1|176491.1|176578.8|176488.8|176581.1|176491.1|176574.9|176484.9|7
1728494670000|2024-10-09 17:24:30|176577.1|176487.1|176580.7|176490.7|176584.7|176494.7|176576.2|176486.2|20
1728494680000|2024-10-09 17:24:40|176582.1|176492.1|176576.9|176486.9|176582.1|176492.1|176575.3|176485.3|15
1728494690000|2024-10-09 17:24:50|176580.1|176490.1|176582|176492|176588.4|176498.4|176576|176486|16
1728494700000|2024-10-09 17:25:00|176582.4|176492.4|176589.3|176499.3|176599|176509|176582.4|176492.4|27
1728494710000|2024-10-09 17:25:10|176590.8|176500.8|176593.2|176503.2|176594.4|176504.4|176590.8|176500.8|11
1728494720000|2024-10-09 17:25:20|176598.6|176508.6|176595|176505|176598.6|176508.6|176588.7|176498.7|11
1728494730000|2024-10-09 17:25:30|176596.6|176506.6|176594.3|176504.3|176596.6|176506.6|176594.1|176504.1|6
1728494740000|2024-10-09 17:25:40|176594.5|176504.5|176594.9|176504.9|176594.9|176504.9|176591.3|176501.3|4
1728494750000|2024-10-09 17:25:50|176592.9|176502.9|176593.2|176503.2|176593.3|176503.3|176592.9|176502.9|3
1728494760000|2024-10-09 17:26:00|176593.1|176503.1|176603|176513|176610.9|176520.9|176593.1|176503.1|15
1728494770000|2024-10-09 17:26:10|176604|176514|176603.6|176513.6|176606.6|176516.6|176601|176511|16
1728494780000|2024-10-09 17:26:20|176605.3|176515.3|176599.3|176509.3|176605.3|176515.3|176594.3|176504.3|28
1728494790000|2024-10-09 17:26:30|176596.3|176506.3|176595.6|176505.6|176599.2|176509.2|176593.6|176503.6|18
1728494800000|2024-10-09 17:26:40|176597.4|176507.4|176596.7|176506.7|176599.1|176509.1|176590.7|176500.7|17
1728494810000|2024-10-09 17:26:50|176597.3|176507.3|176608.1|176518.1|176610.5|176520.5|176597.3|176507.3|15
1728494820000|2024-10-09 17:27:00|176608.2|176518.2|176608.7|176518.7|176610.8|176520.8|176604.1|176514.1|16
1728494830000|2024-10-09 17:27:10|176607.3|176517.3|176608.2|176518.2|176609.4|176519.4|176603.8|176513.8|17
1728494840000|2024-10-09 17:27:20|176601|176511|176604.9|176514.9|176608.1|176518.1|176598.5|176508.5|17
1728494850000|2024-10-09 17:27:30|176605.3|176515.3|176602.5|176512.5|176605.5|176515.5|176600.4|176510.4|12
1728494860000|2024-10-09 17:27:40|176602.6|176512.6|176603.3|176513.3|176609.7|176519.7|176600.8|176510.8|10
1728494870000|2024-10-09 17:27:50|176604.9|176514.9|176596.9|176506.9|176606.4|176516.4|176594.5|176504.5|20
1728494880000|2024-10-09 17:28:00|176598.7|176508.7|176599.9|176509.9|176600.3|176510.3|176597.1|176507.1|7
1728494890000|2024-10-09 17:28:10|176597.9|176507.9|176607.5|176517.5|176608.2|176518.2|176594.2|176504.2|16
1728494900000|2024-10-09 17:28:20|176609.1|176519.1|176611|176521|176611|176521|176602.7|176512.7|13
1728494910000|2024-10-09 17:28:30|176632.3|176542.3|176622.3|176532.3|176632.3|176542.3|176619.6|176529.6|12
1728494920000|2024-10-09 17:28:40|176624.3|176534.3|176626.6|176536.6|176632.1|176542.1|176624.3|176534.3|13
1728494930000|2024-10-09 17:28:50|176625|176535|176626.3|176536.3|176626.3|176536.3|176625|176535|5
1728494940000|2024-10-09 17:29:00|176625|176535|176629.7|176539.7|176631.8|176541.8|176625|176535|12
1728494950000|2024-10-09 17:29:10|176630.7|176540.7|176624.4|176534.4|176630.7|176540.7|176623.1|176533.1|11
1728494960000|2024-10-09 17:29:20|176626.2|176536.2|176617.9|176527.9|176626.2|176536.2|176617.9|176527.9|6
1728494970000|2024-10-09 17:29:30|176619.2|176529.2|176618|176528|176619.2|176529.2|176616.5|176526.5|8
1728494980000|2024-10-09 17:29:40|176615.9|176525.9|176615.1|176525.1|176618.3|176528.3|176611.4|176521.4|8
1728494990000|2024-10-09 17:29:50|176615.6|176525.6|176606.5|176516.5|176616.2|176526.2|176604.1|176514.1|7
1728495000000|2024-10-09 17:30:00|176607.5|176517.5|176607|176517|176613.9|176523.9|176605.1|176515.1|11
1728495010000|2024-10-09 17:30:10|176606.5|176516.5|176615.8|176525.8|176615.8|176525.8|176604.5|176514.5|7
1728495020000|2024-10-09 17:30:20|176611.1|176521.1|176612.7|176522.7|176615.6|176525.6|176610.3|176520.3|7
1728495030000|2024-10-09 17:30:30|176609|176519|176601.4|176511.4|176610.3|176520.3|176595.6|176505.6|18
1728495040000|2024-10-09 17:30:40|176601.3|176511.3|176599.8|176509.8|176601.3|176511.3|176599.8|176509.8|2
1728495050000|2024-10-09 17:30:50|176594.1|176504.1|176589.1|176499.1|176602.3|176512.3|176587.4|176497.4|8
1728495060000|2024-10-09 17:31:00|176590.1|176500.1|176578.1|176488.1|176598.4|176508.4|176568|176478|10
1728495070000|2024-10-09 17:31:10|176570.5|176480.5|176598.1|176508.1|176599.7|176509.7|176570.5|176480.5|16
1728495080000|2024-10-09 17:31:20|176598.6|176508.6|176600.6|176510.6|176600.6|176510.6|176594.5|176504.5|10
1728495090000|2024-10-09 17:31:30|176599.1|176509.1|176597|176507|176599.1|176509.1|176595|176505|8
1728495100000|2024-10-09 17:31:40|176610.7|176520.7|176616|176526|176616|176526|176604.8|176514.8|14
1728495110000|2024-10-09 17:31:50|176613.4|176523.4|176609.9|176519.9|176615.6|176525.6|176609.9|176519.9|6
1728495120000|2024-10-09 17:32:00|176612.6|176522.6|176617.7|176527.7|176618.9|176528.9|176611.7|176521.7|9
1728495130000|2024-10-09 17:32:10|176617.8|176527.8|176614.4|176524.4|176618.3|176528.3|176611.2|176521.2|11
1728495140000|2024-10-09 17:32:20|176616.2|176526.2|176619|176529|176623.9|176533.9|176614.3|176524.3|9
1728495150000|2024-10-09 17:32:30|176617.9|176527.9|176617.6|176527.6|176618.5|176528.5|176617.6|176527.6|3
1728495160000|2024-10-09 17:32:40|176618.1|176528.1|176625.7|176535.7|176630.3|176540.3|176618.1|176528.1|6
1728495170000|2024-10-09 17:32:50|176626.5|176536.5|176623.9|176533.9|176628.2|176538.2|176620.2|176530.2|12
1728495180000|2024-10-09 17:33:00|176624.3|176534.3|176625.3|176535.3|176627.2|176537.2|176623.5|176533.5|6
1728495190000|2024-10-09 17:33:10|176625.7|176535.7|176620.6|176530.6|176626|176536|176615.6|176525.6|10
1728495200000|2024-10-09 17:33:20|176620.5|176530.5|176620.6|176530.6|176623|176533|176614.1|176524.1|6
1728495210000|2024-10-09 17:33:30|176619.2|176529.2|176614.6|176524.6|176619.2|176529.2|176614.6|176524.6|5
1728495220000|2024-10-09 17:33:40|176613.2|176523.2|176615.1|176525.1|176615.1|176525.1|176611.6|176521.6|6
1728495230000|2024-10-09 17:33:50|176616.6|176526.6|176614.2|176524.2|176617.5|176527.5|176614.2|176524.2|4
1728495240000|2024-10-09 17:34:00|176622.6|176532.6|176614.7|176524.7|176622.6|176532.6|176614.7|176524.7|9
1728495250000|2024-10-09 17:34:10|176614|176524|176611.9|176521.9|176617.2|176527.2|176605.9|176515.9|11
1728495260000|2024-10-09 17:34:20|176612.9|176522.9|176603.3|176513.3|176612.9|176522.9|176603.3|176513.3|6
1728495270000|2024-10-09 17:34:30|176605.3|176515.3|176611.4|176521.4|176617.1|176527.1|176605.3|176515.3|13
1728495280000|2024-10-09 17:34:40|176612.9|176522.9|176607.5|176517.5|176612.9|176522.9|176607.5|176517.5|5
1728495290000|2024-10-09 17:34:50|176611|176521|176608.9|176518.9|176611|176521|176608.9|176518.9|6
1728495300000|2024-10-09 17:35:00|176610.4|176520.4|176613.7|176523.7|176623.9|176533.9|176606.6|176516.6|15
1728495310000|2024-10-09 17:35:10|176612.6|176522.6|176610.1|176520.1|176612.6|176522.6|176610.1|176520.1|4
1728495320000|2024-10-09 17:35:20|176619.2|176529.2|176619|176529|176619.6|176529.6|176615.6|176525.6|6
1728495330000|2024-10-09 17:35:30|176618|176528|176614.1|176524.1|176618|176528|176614.1|176524.1|3
1728495340000|2024-10-09 17:35:40|176613.3|176523.3|176611.6|176521.6|176613.3|176523.3|176611.6|176521.6|3
1728495350000|2024-10-09 17:35:50|176611.5|176521.5|176609.8|176519.8|176615.5|176525.5|176606.7|176516.7|14
1728495360000|2024-10-09 17:36:00|176604.8|176514.8|176615.2|176525.2|176617.9|176527.9|176602.9|176512.9|12
1728495370000|2024-10-09 17:36:10|176619.2|176529.2|176621.5|176531.5|176621.5|176531.5|176613.5|176523.5|8
1728495380000|2024-10-09 17:36:20|176620.1|176530.1|176624.8|176534.8|176624.9|176534.9|176620.1|176530.1|6
1728495390000|2024-10-09 17:36:30|176621.3|176531.3|176620.1|176530.1|176621.4|176531.4|176613.1|176523.1|11
1728495400000|2024-10-09 17:36:40|176620|176530|176623.3|176533.3|176623.3|176533.3|176620|176530|3
1728495410000|2024-10-09 17:36:50|176623.5|176533.5|176627|176537|176627.8|176537.8|176619.1|176529.1|9
1728495420000|2024-10-09 17:37:00|176629|176539|176626.5|176536.5|176629|176539|176625.2|176535.2|8
1728495430000|2024-10-09 17:37:10|176626.6|176536.6|176626.1|176536.1|176626.6|176536.6|176625.5|176535.5|4
1728495440000|2024-10-09 17:37:20|176624|176534|176622.7|176532.7|176624|176534|176619.6|176529.6|9
1728495450000|2024-10-09 17:37:30|176623|176533|176617.1|176527.1|176623|176533|176617.1|176527.1|4
1728495460000|2024-10-09 17:37:40|176617|176527|176611.9|176521.9|176617|176527|176606.9|176516.9|7
1728495470000|2024-10-09 17:37:50|176611.7|176521.7|176615.8|176525.8|176619.9|176529.9|176611.6|176521.6|12
1728495480000|2024-10-09 17:38:00|176616.6|176526.6|176618.9|176528.9|176621.3|176531.3|176613.7|176523.7|8
1728495490000|2024-10-09 17:38:10|176618.5|176528.5|176621.9|176531.9|176622.5|176532.5|176618.5|176528.5|6
1728495500000|2024-10-09 17:38:20|176619.4|176529.4|176618.9|176528.9|176622.4|176532.4|176615.9|176525.9|7
1728495510000|2024-10-09 17:38:30|176613.3|176523.3|176612.3|176522.3|176617.5|176527.5|176612|176522|11
1728495520000|2024-10-09 17:38:40|176616.1|176526.1|176619.3|176529.3|176621.6|176531.6|176616.1|176526.1|6
1728495530000|2024-10-09 17:38:50|176619.6|176529.6|176616.1|176526.1|176619.6|176529.6|176616.1|176526.1|2
1728495540000|2024-10-09 17:39:00|176616.6|176526.6|176611.8|176521.8|176619|176529|176611.8|176521.8|8
1728495550000|2024-10-09 17:39:10|176610.4|176520.4|176609.9|176519.9|176610.6|176520.6|176608.2|176518.2|7
1728495560000|2024-10-09 17:39:20|176609.8|176519.8|176609.8|176519.8|176609.8|176519.8|176609.8|176519.8|1
1728495570000|2024-10-09 17:39:30|176611.4|176521.4|176612.2|176522.2|176618.4|176528.4|176611.4|176521.4|8
1728495580000|2024-10-09 17:39:40|176612.9|176522.9|176614.8|176524.8|176614.8|176524.8|176611.8|176521.8|7
1728495590000|2024-10-09 17:39:50|176614.7|176524.7|176614|176524|176617.3|176527.3|176609.6|176519.6|19
1728495600000|2024-10-09 17:40:00|176611.8|176521.8|176602.4|176512.4|176611.8|176521.8|176598.8|176508.8|11
1728495610000|2024-10-09 17:40:10|176602.9|176512.9|176596.7|176506.7|176603.5|176513.5|176582.6|176492.6|17
1728495620000|2024-10-09 17:40:20|176593.6|176503.6|176596.5|176506.5|176597.9|176507.9|176589.1|176499.1|11
1728495630000|2024-10-09 17:40:30|176594.4|176504.4|176592.9|176502.9|176594.4|176504.4|176579.6|176489.6|14
1728495640000|2024-10-09 17:40:40|176594.7|176504.7|176593.3|176503.3|176594.7|176504.7|176592.2|176502.2|7
1728495650000|2024-10-09 17:40:50|176593.7|176503.7|176575.3|176485.3|176594|176504|176567.1|176477.1|18
1728495660000|2024-10-09 17:41:00|176578|176488|176575.4|176485.4|176578|176488|176573.9|176483.9|10
1728495670000|2024-10-09 17:41:10|176570|176480|176577.9|176487.9|176582.8|176492.8|176570|176480|13
1728495680000|2024-10-09 17:41:20|176578.5|176488.5|176590.2|176500.2|176593.2|176503.2|176578|176488|13
1728495690000|2024-10-09 17:41:30|176598.2|176508.2|176605|176515|176605|176515|176598.2|176508.2|8
1728495700000|2024-10-09 17:41:40|176612.5|176522.5|176611.9|176521.9|176612.5|176522.5|176602.8|176512.8|17
1728495710000|2024-10-09 17:41:50|176611.6|176521.6|176610.2|176520.2|176612.6|176522.6|176606.6|176516.6|6
1728495720000|2024-10-09 17:42:00|176611.9|176521.9|176615.1|176525.1|176616.9|176526.9|176611.1|176521.1|10
1728495730000|2024-10-09 17:42:10|176615.3|176525.3|176618.7|176528.7|176618.7|176528.7|176615|176525|7
1728495740000|2024-10-09 17:42:20|176618.8|176528.8|176612.5|176522.5|176618.8|176528.8|176608|176518|6
1728495750000|2024-10-09 17:42:30|176612.9|176522.9|176616.2|176526.2|176616.2|176526.2|176612.9|176522.9|6
1728495760000|2024-10-09 17:42:40|176614.2|176524.2|176616.7|176526.7|176619.6|176529.6|176614.2|176524.2|8
1728495770000|2024-10-09 17:42:50|176619.1|176529.1|176616.5|176526.5|176619.1|176529.1|176614.3|176524.3|8
1728495780000|2024-10-09 17:43:00|176616.3|176526.3|176614.5|176524.5|176616.7|176526.7|176613|176523|15
1728495790000|2024-10-09 17:43:10|176612|176522|176614.5|176524.5|176616.3|176526.3|176608.8|176518.8|7
1728495800000|2024-10-09 17:43:20|176612.9|176522.9|176611.8|176521.8|176613.9|176523.9|176607.6|176517.6|9
1728495810000|2024-10-09 17:43:30|176614.8|176524.8|176614.6|176524.6|176615.8|176525.8|176612.2|176522.2|6
1728495820000|2024-10-09 17:43:40|176612.4|176522.4|176610.4|176520.4|176618.5|176528.5|176610.4|176520.4|12
1728495830000|2024-10-09 17:43:50|176612.4|176522.4|176618.9|176528.9|176618.9|176528.9|176611.8|176521.8|12
1728495840000|2024-10-09 17:44:00|176613.8|176523.8|176614.1|176524.1|176618.8|176528.8|176612.9|176522.9|16
1728495850000|2024-10-09 17:44:10|176614.6|176524.6|176614.5|176524.5|176615.9|176525.9|176614.2|176524.2|5
1728495860000|2024-10-09 17:44:20|176611.9|176521.9|176616.6|176526.6|176616.6|176526.6|176610.6|176520.6|12
1728495870000|2024-10-09 17:44:30|176609.2|176519.2|176616.1|176526.1|176616.9|176526.9|176602.8|176512.8|15
1728495880000|2024-10-09 17:44:40|176615.7|176525.7|176612.5|176522.5|176615.7|176525.7|176607.9|176517.9|16
1728495890000|2024-10-09 17:44:50|176612.7|176522.7|176606.9|176516.9|176613.1|176523.1|176605.9|176515.9|13
1728495900000|2024-10-09 17:45:00|176607.1|176517.1|176603.8|176513.8|176607.5|176517.5|176599.5|176509.5|10
1728495910000|2024-10-09 17:45:10|176604|176514|176599.6|176509.6|176604|176514|176594.1|176504.1|11
1728495920000|2024-10-09 17:45:20|176600.6|176510.6|176601.3|176511.3|176602.4|176512.4|176596.4|176506.4|9
1728495930000|2024-10-09 17:45:30|176598.9|176508.9|176598.5|176508.5|176600.3|176510.3|176598.5|176508.5|7
1728495940000|2024-10-09 17:45:40|176595.8|176505.8|176600.8|176510.8|176600.8|176510.8|176593.5|176503.5|10
1728495950000|2024-10-09 17:45:50|176600.5|176510.5|176598.5|176508.5|176602.3|176512.3|176598.5|176508.5|7
1728495960000|2024-10-09 17:46:00|176596.7|176506.7|176600.8|176510.8|176605.5|176515.5|176596.7|176506.7|10
1728495970000|2024-10-09 17:46:10|176602.6|176512.6|176609.6|176519.6|176612.9|176522.9|176602.6|176512.6|8
1728495980000|2024-10-09 17:46:20|176610.6|176520.6|176606.8|176516.8|176611.9|176521.9|176606.8|176516.8|12
1728495990000|2024-10-09 17:46:30|176604|176514|176610.4|176520.4|176612.9|176522.9|176604|176514|7
1728496000000|2024-10-09 17:46:40|176611|176521|176595.2|176505.2|176612|176522|176595.2|176505.2|10
1728496010000|2024-10-09 17:46:50|176593.6|176503.6|176598.5|176508.5|176598.6|176508.6|176592.1|176502.1|17
1728496020000|2024-10-09 17:47:00|176598.8|176508.8|176601.7|176511.7|176610.4|176520.4|176597.2|176507.2|15
1728496030000|2024-10-09 17:47:10|176603.3|176513.3|176607.4|176517.4|176607.8|176517.8|176601.5|176511.5|7
1728496040000|2024-10-09 17:47:20|176607.3|176517.3|176610.3|176520.3|176610.3|176520.3|176607.3|176517.3|4
1728496050000|2024-10-09 17:47:30|176613.9|176523.9|176614.2|176524.2|176614.9|176524.9|176610.9|176520.9|14
1728496060000|2024-10-09 17:47:40|176613.6|176523.6|176618.8|176528.8|176619.5|176529.5|176612.4|176522.4|18
1728496070000|2024-10-09 17:47:50|176617.6|176527.6|176614.4|176524.4|176617.6|176527.6|176612.4|176522.4|15
1728496080000|2024-10-09 17:48:00|176614.2|176524.2|176617.4|176527.4|176619.5|176529.5|176611.7|176521.7|15
1728496090000|2024-10-09 17:48:10|176617.8|176527.8|176615.8|176525.8|176618.3|176528.3|176615.8|176525.8|4
1728496100000|2024-10-09 17:48:20|176616.8|176526.8|176619.2|176529.2|176623.4|176533.4|176616.8|176526.8|4
1728496110000|2024-10-09 17:48:30|176619.3|176529.3|176619.8|176529.8|176619.9|176529.9|176617.1|176527.1|7
1728496120000|2024-10-09 17:48:40|176618.7|176528.7|176618.6|176528.6|176618.7|176528.7|176616.4|176526.4|3
1728496130000|2024-10-09 17:48:50|176618.8|176528.8|176615.5|176525.5|176620.6|176530.6|176615.5|176525.5|11
1728496140000|2024-10-09 17:49:00|176615.3|176525.3|176616.6|176526.6|176620.2|176530.2|176615.3|176525.3|8
1728496150000|2024-10-09 17:49:10|176618.1|176528.1|176614.5|176524.5|176620.8|176530.8|176614.4|176524.4|13
1728496160000|2024-10-09 17:49:20|176614.3|176524.3|176613.2|176523.2|176618.6|176528.6|176613.2|176523.2|14
1728496170000|2024-10-09 17:49:30|176611.5|176521.5|176616.9|176526.9|176617.1|176527.1|176611.5|176521.5|12
1728496180000|2024-10-09 17:49:40|176616.5|176526.5|176615.9|176525.9|176617.3|176527.3|176613.5|176523.5|9
1728496190000|2024-10-09 17:49:50|176613.6|176523.6|176613.3|176523.3|176617.4|176527.4|176610.2|176520.2|13
1728496200000|2024-10-09 17:50:00|176612.9|176522.9|176615.8|176525.8|176616.9|176526.9|176611.4|176521.4|11
1728496210000|2024-10-09 17:50:10|176617.5|176527.5|176616.3|176526.3|176619.1|176529.1|176612.6|176522.6|20
1728496220000|2024-10-09 17:50:20|176613.7|176523.7|176615|176525|176620.1|176530.1|176612.4|176522.4|11
1728496230000|2024-10-09 17:50:30|176614.1|176524.1|176619.5|176529.5|176627.9|176537.9|176612.5|176522.5|13
1728496240000|2024-10-09 17:50:40|176619.3|176529.3|176616.9|176526.9|176619.8|176529.8|176613.9|176523.9|7
1728496250000|2024-10-09 17:50:50|176618.5|176528.5|176620.3|176530.3|176624.1|176534.1|176614.1|176524.1|12
1728496260000|2024-10-09 17:51:00|176618.5|176528.5|176619.3|176529.3|176623.4|176533.4|176618.5|176528.5|5
1728496270000|2024-10-09 17:51:10|176618.1|176528.1|176613.6|176523.6|176618.4|176528.4|176613.6|176523.6|8
1728496280000|2024-10-09 17:51:20|176615.8|176525.8|176615|176525|176624.2|176534.2|176615|176525|11
1728496290000|2024-10-09 17:51:30|176616.5|176526.5|176613.8|176523.8|176616.5|176526.5|176613.8|176523.8|5
1728496300000|2024-10-09 17:51:40|176616.8|176526.8|176614.3|176524.3|176616.8|176526.8|176614.3|176524.3|7
1728496310000|2024-10-09 17:51:50|176617.5|176527.5|176616.7|176526.7|176621.9|176531.9|176615|176525|10
1728496320000|2024-10-09 17:52:00|176617.6|176527.6|176620.5|176530.5|176625|176535|176617.6|176527.6|9
1728496330000|2024-10-09 17:52:10|176620.6|176530.6|176629.1|176539.1|176629.1|176539.1|176619.6|176529.6|13
1728496340000|2024-10-09 17:52:20|176629.7|176539.7|176647.1|176557.1|176649.2|176559.2|176628|176538|16
1728496350000|2024-10-09 17:52:30|176643.6|176553.6|176645.9|176555.9|176646.2|176556.2|176639.9|176549.9|11
1728496360000|2024-10-09 17:52:40|176644|176554|176642.2|176552.2|176646.4|176556.4|176640.5|176550.5|10
1728496370000|2024-10-09 17:52:50|176647.3|176557.3|176641.1|176551.1|176647.3|176557.3|176641.1|176551.1|10
1728496380000|2024-10-09 17:53:00|176642.9|176552.9|176645|176555|176649.7|176559.7|176638.4|176548.4|14
1728496390000|2024-10-09 17:53:10|176645.8|176555.8|176647.3|176557.3|176650.8|176560.8|176643.3|176553.3|17
1728496400000|2024-10-09 17:53:20|176649|176559|176650.6|176560.6|176651.5|176561.5|176645.4|176555.4|17
1728496410000|2024-10-09 17:53:30|176651.9|176561.9|176657.2|176567.2|176665.4|176575.4|176651.9|176561.9|16
1728496420000|2024-10-09 17:53:40|176651.8|176561.8|176641|176551|176651.8|176561.8|176641|176551|12
1728496430000|2024-10-09 17:53:50|176642.8|176552.8|176651.6|176561.6|176660.3|176570.3|176641.4|176551.4|9
1728496440000|2024-10-09 17:54:00|176652.7|176562.7|176649.2|176559.2|176653.4|176563.4|176645.7|176555.7|8
1728496450000|2024-10-09 17:54:10|176647.1|176557.1|176647.3|176557.3|176649.6|176559.6|176644.8|176554.8|10
1728496460000|2024-10-09 17:54:20|176646.6|176556.6|176649.3|176559.3|176651.4|176561.4|176643|176553|14
1728496470000|2024-10-09 17:54:30|176649.2|176559.2|176648.1|176558.1|176651.7|176561.7|176646|176556|8
1728496480000|2024-10-09 17:54:40|176650.1|176560.1|176652.3|176562.3|176656.5|176566.5|176647.3|176557.3|11
1728496490000|2024-10-09 17:54:50|176652.7|176562.7|176656.8|176566.8|176659.1|176569.1|176650.2|176560.2|17
1728496500000|2024-10-09 17:55:00|176644.1|176554.1|176643.5|176553.5|176655.4|176565.4|176643.5|176553.5|15
1728496510000|2024-10-09 17:55:10|176642.4|176552.4|176637.5|176547.5|176643.9|176553.9|176637.2|176547.2|9
1728496520000|2024-10-09 17:55:20|176635.8|176545.8|176634|176544|176636.5|176546.5|176631.3|176541.3|11
1728496530000|2024-10-09 17:55:30|176636.2|176546.2|176636.1|176546.1|176637.7|176547.7|176632.5|176542.5|13
1728496540000|2024-10-09 17:55:40|176642.8|176552.8|176638.9|176548.9|176642.8|176552.8|176635.5|176545.5|7
1728496550000|2024-10-09 17:55:50|176636.4|176546.4|176640.6|176550.6|176642.6|176552.6|176635.1|176545.1|7
1728496560000|2024-10-09 17:56:00|176638.8|176548.8|176639.5|176549.5|176639.6|176549.6|176608.7|176518.7|15
1728496570000|2024-10-09 17:56:10|176638.7|176548.7|176640.8|176550.8|176642.3|176552.3|176637.4|176547.4|6
1728496580000|2024-10-09 17:56:20|176639.8|176549.8|176634|176544|176641.7|176551.7|176634|176544|7
1728496590000|2024-10-09 17:56:30|176638.6|176548.6|176639.6|176549.6|176639.6|176549.6|176634.3|176544.3|8
1728496600000|2024-10-09 17:56:40|176640.1|176550.1|176634.7|176544.7|176640.1|176550.1|176634.5|176544.5|7
1728496610000|2024-10-09 17:56:50|176634.9|176544.9|176626.2|176536.2|176634.9|176544.9|176624.4|176534.4|8
1728496620000|2024-10-09 17:57:00|176628.9|176538.9|176629.2|176539.2|176629.2|176539.2|176623.9|176533.9|6
1728496630000|2024-10-09 17:57:10|176631.7|176541.7|176631|176541|176632|176542|176628.7|176538.7|5
1728496640000|2024-10-09 17:57:20|176630.6|176540.6|176627.4|176537.4|176630.6|176540.6|176627.4|176537.4|4
1728496650000|2024-10-09 17:57:30|176626.2|176536.2|176626.2|176536.2|176626.2|176536.2|176626.2|176536.2|1
1728496660000|2024-10-09 17:57:40|176624|176534|176627.8|176537.8|176628|176538|176624|176534|4
1728496670000|2024-10-09 17:57:50|176627.4|176537.4|176628.9|176538.9|176628.9|176538.9|176627.4|176537.4|5
1728496680000|2024-10-09 17:58:00|176634.4|176544.4|176626.6|176536.6|176634.4|176544.4|176626.6|176536.6|9
1728496690000|2024-10-09 17:58:10|176626.9|176536.9|176625.9|176535.9|176626.9|176536.9|176625.9|176535.9|2
1728496710000|2024-10-09 17:58:30|176627.8|176537.8|176627.8|176537.8|176627.8|176537.8|176627.8|176537.8|1
1728496730000|2024-10-09 17:58:50|176633.6|176543.6|176624.2|176534.2|176633.6|176543.6|176607.4|176517.4|5
1728496740000|2024-10-09 17:59:00|176628.1|176538.1|176625|176535|176630|176540|176621.3|176531.3|10
1728496750000|2024-10-09 17:59:10|176626.2|176536.2|176626|176536|176626.2|176536.2|176626|176536|2
1728496760000|2024-10-09 17:59:20|176632.8|176542.8|176629.2|176539.2|176634.7|176544.7|176627.2|176537.2|7
1728496770000|2024-10-09 17:59:30|176627.4|176537.4|176626.9|176536.9|176629.1|176539.1|176626.9|176536.9|4
1728496780000|2024-10-09 17:59:40|176623.6|176533.6|176615.7|176525.7|176636.8|176546.8|176606.7|176516.7|15
1728496790000|2024-10-09 17:59:50|176632.3|176502.3|176651.8|176357.2|176671.4|176524.5|176593.8|176357.2|13
1728496800000|2024-10-09 18:00:00|176662|176347.2|176683.3|176381.5|176689.3|176464.3|176662|176347.2|10
1728496810000|2024-10-09 18:00:10|176593.7|176463.7|176607.9|176477.9|176658.9|176484.1|176593.6|176439.1|10
1728496820000|2024-10-09 18:00:20|176607.8|176477.8|176609.5|176479.5|176615.1|176485.1|176607.8|176477.8|5
1728496830000|2024-10-09 18:00:30|176625.1|176495.1|176616.2|176486.2|176629.8|176499.8|176611.5|176481.5|12
1728496840000|2024-10-09 18:00:40|176602.7|176472.7|176603|176473|176603|176473|176602.7|176472.7|2
1728496850000|2024-10-09 18:00:50|176602.9|176472.9|176607.8|176477.8|176608.7|176478.7|176600.2|176470.2|14
1728496860000|2024-10-09 18:01:00|176611.6|176481.6|176615|176485|176616|176486|176611.6|176481.6|8
1728496870000|2024-10-09 18:01:10|176615.4|176485.4|176614.2|176484.2|176615.7|176485.7|176614|176484|8
1728496880000|2024-10-09 18:01:20|176614.4|176484.4|176615|176485|176615|176485|176614.3|176484.3|9
1728496890000|2024-10-09 18:01:30|176615.1|176485.1|176655.1|176445.6|176655.1|176485.1|176615.1|176444.9|6
1728496900000|2024-10-09 18:01:40|176655.3|176444.6|176600.3|176470.3|176656.1|176471.9|176600.3|176442.6|13
1728496910000|2024-10-09 18:01:50|176600.8|176470.8|176600.4|176470.4|176600.9|176470.9|176600.4|176470.4|5
1728496920000|2024-10-09 18:02:00|176600.5|176470.5|176600.7|176470.7|176601|176471|176600|176470|7
1728496930000|2024-10-09 18:02:10|176588.6|176458.6|176594.3|176464.3|176595.1|176465.1|176579.8|176449.8|16
1728496940000|2024-10-09 18:02:20|176595.1|176465.1|176596.1|176466.1|176596.5|176466.5|176595.1|176465.1|8
1728496950000|2024-10-09 18:02:30|176596.2|176466.2|176597.5|176467.5|176597.5|176467.5|176596.2|176466.2|4
1728496960000|2024-10-09 18:02:40|176597.3|176467.3|176632|176426.4|176632|176467.3|176597.3|176426.4|3
1728496970000|2024-10-09 18:02:50|176631.9|176426.5|176633|176424.9|176633|176426.5|176631.9|176424.9|6
1728496980000|2024-10-09 18:03:00|176603.4|176423.4|176601.3|176471.3|176605.9|176475.9|176601.2|176423.4|10
1728496990000|2024-10-09 18:03:10|176600.7|176470.7|176601.9|176471.9|176601.9|176471.9|176596.7|176466.7|7
1728497000000|2024-10-09 18:03:20|176601.4|176471.4|176601.7|176471.7|176601.9|176471.9|176601.4|176471.4|7
1728497010000|2024-10-09 18:03:30|176601.4|176471.4|176586|176456|176601.4|176471.4|176586|176456|7
1728497020000|2024-10-09 18:03:40|176586.4|176456.4|176602.5|176472.5|176607.7|176477.7|176586.4|176456.4|7
1728497030000|2024-10-09 18:03:50|176602.6|176472.6|176596.8|176466.8|176602.6|176472.6|176596.8|176466.8|4
1728497040000|2024-10-09 18:04:00|176596.9|176466.9|176594.8|176464.8|176596.9|176466.9|176594.8|176464.8|4
1728497050000|2024-10-09 18:04:10|176594.9|176464.9|176574.9|176484.9|176594.9|176486.7|176574.5|176464.8|8
1728497060000|2024-10-09 18:04:20|176579.2|176489.2|176573.2|176483.2|176581.8|176491.8|176573.2|176483.2|16
1728497070000|2024-10-09 18:04:30|176571|176481|176570.5|176480.5|176574.3|176484.3|176569.5|176479.5|8
1728497080000|2024-10-09 18:04:40|176570.7|176480.7|176577.6|176487.6|176583.1|176493.1|176570.7|176480.7|11
1728497090000|2024-10-09 18:04:50|176578.7|176488.7|176577.3|176487.3|176580.6|176490.6|176575.4|176485.4|10
1728497100000|2024-10-09 18:05:00|176579.3|176489.3|176585.1|176495.1|176594.9|176504.9|176574.9|176484.9|13
1728497110000|2024-10-09 18:05:10|176586|176496|176608|176518|176608|176518|176585.7|176495.7|14
1728497120000|2024-10-09 18:05:20|176610.1|176520.1|176612.7|176522.7|176615.4|176525.4|176607.7|176517.7|10
1728497130000|2024-10-09 18:05:30|176614.2|176524.2|176617.4|176527.4|176617.4|176527.4|176610.4|176520.4|15
1728497140000|2024-10-09 18:05:40|176619.8|176529.8|176619.2|176529.2|176621.8|176531.8|176618.8|176528.8|8
1728497150000|2024-10-09 18:05:50|176613.3|176523.3|176620.6|176530.6|176623.7|176533.7|176613.3|176523.3|13
1728497160000|2024-10-09 18:06:00|176625.4|176535.4|176622|176532|176625.6|176535.6|176619.9|176529.9|10
1728497170000|2024-10-09 18:06:10|176618.2|176528.2|176621.5|176531.5|176625.5|176535.5|176618.2|176528.2|13
1728497180000|2024-10-09 18:06:20|176619.3|176529.3|176619.1|176529.1|176621|176531|176612.8|176522.8|9
1728497190000|2024-10-09 18:06:30|176616.8|176526.8|176613.6|176523.6|176618|176528|176613.6|176523.6|6
1728497200000|2024-10-09 18:06:40|176616.5|176526.5|176615.8|176525.8|176619.9|176529.9|176613.6|176523.6|19
1728497210000|2024-10-09 18:06:50|176615.9|176525.9|176612.3|176522.3|176615.9|176525.9|176608.5|176518.5|5
1728497220000|2024-10-09 18:07:00|176610.5|176520.5|176599.2|176509.2|176612.3|176522.3|176598.3|176508.3|10
1728497230000|2024-10-09 18:07:10|176599.7|176509.7|176594.1|176504.1|176599.7|176509.7|176591.4|176501.4|9
1728497240000|2024-10-09 18:07:20|176591.2|176501.2|176602.5|176512.5|176604.5|176514.5|176588|176498|16
1728497250000|2024-10-09 18:07:30|176602.9|176512.9|176604.7|176514.7|176604.7|176514.7|176598.9|176508.9|11
1728497260000|2024-10-09 18:07:40|176603.5|176513.5|176596.5|176506.5|176605.1|176515.1|176589.8|176499.8|12
1728497270000|2024-10-09 18:07:50|176598.2|176508.2|176574.6|176484.6|176598.2|176508.2|176574.6|176484.6|15
1728497280000|2024-10-09 18:08:00|176577.9|176487.9|176570.5|176480.5|176579.4|176489.4|176570.5|176480.5|12
1728497290000|2024-10-09 18:08:10|176566.8|176476.8|176572.6|176482.6|176583.6|176493.6|176566.8|176476.8|13
1728497300000|2024-10-09 18:08:20|176570.9|176480.9|176565.9|176475.9|176572.7|176482.7|176565.9|176475.9|15
1728497310000|2024-10-09 18:08:30|176563.4|176473.4|176566.3|176476.3|176571.6|176481.6|176562.4|176472.4|16
1728497320000|2024-10-09 18:08:40|176569.6|176479.6|176566.6|176476.6|176570.7|176480.7|176561.2|176471.2|10
1728497330000|2024-10-09 18:08:50|176565.7|176475.7|176569.7|176479.7|176571.8|176481.8|176565.7|176475.7|8
1728497340000|2024-10-09 18:09:00|176566.6|176476.6|176611.1|176521.1|176616.6|176526.6|176566.6|176476.6|15
1728497350000|2024-10-09 18:09:10|176611|176521|176613.9|176523.9|176613.9|176523.9|176606.3|176516.3|14
1728497360000|2024-10-09 18:09:20|176615|176525|176590.7|176500.7|176615|176525|176590.7|176500.7|8
1728497370000|2024-10-09 18:09:30|176590|176500|176591.4|176501.4|176591.5|176501.5|176589.4|176499.4|6
1728497380000|2024-10-09 18:09:40|176588.7|176498.7|176577.9|176487.9|176591.2|176501.2|176577|176487|17
1728497390000|2024-10-09 18:09:50|176575.9|176485.9|176580.7|176490.7|176584.3|176494.3|176575.3|176485.3|13
1728497400000|2024-10-09 18:10:00|176583.7|176493.7|176576.5|176486.5|176583.7|176493.7|176576.5|176486.5|10
1728497410000|2024-10-09 18:10:10|176578.9|176488.9|176575.3|176485.3|176583|176493|176570.7|176480.7|17
1728497420000|2024-10-09 18:10:20|176574|176484|176571.8|176481.8|176581.9|176491.9|176571.4|176481.4|18
1728497430000|2024-10-09 18:10:30|176576.7|176486.7|176558.4|176468.4|176577.5|176487.5|176553.8|176463.8|16
1728497440000|2024-10-09 18:10:40|176560.9|176470.9|176558.9|176468.9|176564.7|176474.7|176558.4|176468.4|16
1728497450000|2024-10-09 18:10:50|176562.2|176472.2|176565.3|176475.3|176571.2|176481.2|176557.7|176467.7|24
1728497460000|2024-10-09 18:11:00|176571.4|176481.4|176553.9|176463.9|176571.4|176481.4|176553.3|176463.3|16
1728497470000|2024-10-09 18:11:10|176555.9|176465.9|176560.2|176470.2|176560.2|176470.2|176547|176457|10
1728497480000|2024-10-09 18:11:20|176558|176468|176563.5|176473.5|176563.8|176473.8|176558|176468|5
1728497490000|2024-10-09 18:11:30|176567.8|176477.8|176567|176477|176569.6|176479.6|176562|176472|15
1728497500000|2024-10-09 18:11:40|176569.8|176479.8|176585.7|176495.7|176590.3|176500.3|176567.9|176477.9|12
1728497510000|2024-10-09 18:11:50|176589.4|176499.4|176596.4|176506.4|176597.3|176507.3|176587.8|176497.8|23
1728497520000|2024-10-09 18:12:00|176594.3|176504.3|176595.3|176505.3|176599.4|176509.4|176591.1|176501.1|24
1728497530000|2024-10-09 18:12:10|176590.5|176500.5|176602.2|176512.2|176602.5|176512.5|176590.5|176500.5|15
1728497540000|2024-10-09 18:12:20|176598.1|176508.1|176604.5|176514.5|176611.8|176521.8|176598.1|176508.1|13
1728497550000|2024-10-09 18:12:30|176605.9|176515.9|176618.3|176528.3|176621.1|176531.1|176605.9|176515.9|15
1728497560000|2024-10-09 18:12:40|176615.4|176525.4|176616.1|176526.1|176622.4|176532.4|176614.2|176524.2|12
1728497570000|2024-10-09 18:12:50|176615.2|176525.2|176614.7|176524.7|176616.8|176526.8|176612.7|176522.7|12
1728497580000|2024-10-09 18:13:00|176612.3|176522.3|176614.8|176524.8|176618.8|176528.8|176612.3|176522.3|12
1728497590000|2024-10-09 18:13:10|176615.9|176525.9|176615.6|176525.6|176620.9|176530.9|176611.5|176521.5|14
1728497600000|2024-10-09 18:13:20|176614.8|176524.8|176613.7|176523.7|176616.5|176526.5|176611.2|176521.2|13
1728497610000|2024-10-09 18:13:30|176612.3|176522.3|176606.2|176516.2|176614.3|176524.3|176604|176514|7
1728497620000|2024-10-09 18:13:40|176618.5|176528.5|176610.3|176520.3|176618.5|176528.5|176605.4|176515.4|9
1728497630000|2024-10-09 18:13:50|176609|176519|176613|176523|176617.6|176527.6|176607.4|176517.4|12
1728497640000|2024-10-09 18:14:00|176617.3|176527.3|176616.1|176526.1|176617.5|176527.5|176611|176521|19
1728497650000|2024-10-09 18:14:10|176616|176526|176613.5|176523.5|176616|176526|176611.8|176521.8|7
1728497660000|2024-10-09 18:14:20|176611.8|176521.8|176605.2|176515.2|176611.8|176521.8|176597.7|176507.7|11
1728497670000|2024-10-09 18:14:30|176606.8|176516.8|176615.7|176525.7|176616.1|176526.1|176602.4|176512.4|16
1728497680000|2024-10-09 18:14:40|176617.3|176527.3|176618.5|176528.5|176629.2|176539.2|176614|176524|8
1728497690000|2024-10-09 18:14:50|176618.2|176528.2|176618.1|176528.1|176618.2|176528.2|176618.1|176528.1|2
1728497700000|2024-10-09 18:15:00|176615.4|176525.4|176616.6|176526.6|176616.9|176526.9|176615|176525|6
1728497710000|2024-10-09 18:15:10|176618|176528|176619.3|176529.3|176621.2|176531.2|176618|176528|4
1728497720000|2024-10-09 18:15:20|176617.8|176527.8|176620.9|176530.9|176620.9|176530.9|176615.7|176525.7|9
1728497730000|2024-10-09 18:15:30|176620.3|176530.3|176627.6|176537.6|176627.6|176537.6|176616.4|176526.4|11
1728497740000|2024-10-09 18:15:40|176626.9|176536.9|176620.2|176530.2|176626.9|176536.9|176618.4|176528.4|14
1728497750000|2024-10-09 18:15:50|176620.1|176530.1|176626.9|176536.9|176628.3|176538.3|176620.1|176530.1|13
1728497760000|2024-10-09 18:16:00|176625|176535|176616.9|176526.9|176625|176535|176616.9|176526.9|8
1728497770000|2024-10-09 18:16:10|176619.9|176529.9|176620.5|176530.5|176622.6|176532.6|176619.9|176529.9|5
1728497780000|2024-10-09 18:16:20|176619.4|176529.4|176617.3|176527.3|176623.4|176533.4|176617.3|176527.3|10
1728497790000|2024-10-09 18:16:30|176617.2|176527.2|176628.9|176538.9|176628.9|176538.9|176614.9|176524.9|10
1728497800000|2024-10-09 18:16:40|176626.4|176536.4|176628.9|176538.9|176629.8|176539.8|176626.4|176536.4|6
1728497810000|2024-10-09 18:16:50|176630|176540|176629.2|176539.2|176632.7|176542.7|176627.7|176537.7|10
1728497820000|2024-10-09 18:17:00|176632.9|176542.9|176641.4|176551.4|176641.4|176551.4|176627.5|176537.5|13
1728497830000|2024-10-09 18:17:10|176639.8|176549.8|176637.5|176547.5|176639.8|176549.8|176636|176546|6
1728497840000|2024-10-09 18:17:20|176637.3|176547.3|176637.2|176547.2|176637.3|176547.3|176637.2|176547.2|2
1728497850000|2024-10-09 18:17:30|176638.4|176548.4|176635.3|176545.3|176638.4|176548.4|176631.8|176541.8|4
1728497860000|2024-10-09 18:17:40|176636.5|176546.5|176637.3|176547.3|176639.4|176549.4|176633.3|176543.3|13
1728497870000|2024-10-09 18:17:50|176637.5|176547.5|176619.9|176529.9|176637.5|176547.5|176601.2|176511.2|13
1728497880000|2024-10-09 18:18:00|176617.6|176527.6|176621.8|176531.8|176625.9|176535.9|176617.6|176527.6|15
1728497890000|2024-10-09 18:18:10|176623.5|176533.5|176620.7|176530.7|176625.1|176535.1|176620.7|176530.7|11
1728497900000|2024-10-09 18:18:20|176622.4|176532.4|176653.5|176563.5|176653.5|176563.5|176622|176532|9
1728497910000|2024-10-09 18:18:30|176652.2|176562.2|176645.4|176555.4|176653|176563|176645.4|176555.4|6
1728497920000|2024-10-09 18:18:40|176645.6|176555.6|176649|176559|176649|176559|176644.8|176554.8|7
1728497930000|2024-10-09 18:18:50|176648.9|176558.9|176649.2|176559.2|176654.1|176564.1|176645.9|176555.9|7
1728497940000|2024-10-09 18:19:00|176652.6|176562.6|176650.4|176560.4|176652.6|176562.6|176642.9|176552.9|12
1728497950000|2024-10-09 18:19:10|176650.8|176560.8|176651.5|176561.5|176651.5|176561.5|176648|176558|4
1728497960000|2024-10-09 18:19:20|176651.4|176561.4|176650.8|176560.8|176658.2|176568.2|176648.4|176558.4|19
1728497970000|2024-10-09 18:19:30|176654.4|176564.4|176649.4|176559.4|176658.1|176568.1|176649.4|176559.4|13
1728497980000|2024-10-09 18:19:40|176653.8|176563.8|176648.1|176558.1|176656.9|176566.9|176647.4|176557.4|11
1728497990000|2024-10-09 18:19:50|176648.2|176558.2|176648.7|176558.7|176652.1|176562.1|176641.5|176551.5|21
1728498000000|2024-10-09 18:20:00|176648|176558|176650.1|176560.1|176653|176563|176647.3|176557.3|8
1728498010000|2024-10-09 18:20:10|176647.3|176557.3|176646.3|176556.3|176649.5|176559.5|176646.3|176556.3|9
1728498020000|2024-10-09 18:20:20|176644.1|176554.1|176643.1|176553.1|176646.1|176556.1|176641.6|176551.6|5
1728498030000|2024-10-09 18:20:30|176646.7|176556.7|176648.4|176558.4|176653.5|176563.5|176646.7|176556.7|8
1728498040000|2024-10-09 18:20:40|176648|176558|176661|176571|176671|176581|176648|176558|13
1728498050000|2024-10-09 18:20:50|176661.5|176571.5|176665.9|176575.9|176673.5|176583.5|176658.8|176568.8|12
1728498060000|2024-10-09 18:21:00|176664.8|176574.8|176666.1|176576.1|176666.1|176576.1|176664.8|176574.8|5
1728498070000|2024-10-09 18:21:10|176666.3|176576.3|176665.9|176575.9|176666.3|176576.3|176663.4|176573.4|6
1728498080000|2024-10-09 18:21:20|176660.5|176570.5|176665.4|176575.4|176665.4|176575.4|176660.5|176570.5|3
1728498090000|2024-10-09 18:21:30|176667.1|176577.1|176663.4|176573.4|176668|176578|176660.9|176570.9|8
1728498100000|2024-10-09 18:21:40|176661.6|176571.6|176660.3|176570.3|176666.2|176576.2|176657.5|176567.5|14
1728498110000|2024-10-09 18:21:50|176662.1|176572.1|176662.8|176572.8|176665.7|176575.7|176660.3|176570.3|6
1728498120000|2024-10-09 18:22:00|176662.7|176572.7|176663.4|176573.4|176666.1|176576.1|176662.7|176572.7|8
1728498130000|2024-10-09 18:22:10|176659.1|176569.1|176665.5|176575.5|176665.5|176575.5|176659.1|176569.1|6
1728498140000|2024-10-09 18:22:20|176662.5|176572.5|176665.9|176575.9|176665.9|176575.9|176661.8|176571.8|5
1728498150000|2024-10-09 18:22:30|176666.1|176576.1|176661.9|176571.9|176666.1|176576.1|176658.4|176568.4|7
1728498160000|2024-10-09 18:22:40|176661.7|176571.7|176663.4|176573.4|176666.9|176576.9|176657|176567|14
1728498170000|2024-10-09 18:22:50|176661.9|176571.9|176663.8|176573.8|176663.8|176573.8|176657.1|176567.1|9
1728498180000|2024-10-09 18:23:00|176662.2|176572.2|176663.6|176573.6|176664.6|176574.6|176658.1|176568.1|11
1728498190000|2024-10-09 18:23:10|176660.8|176570.8|176663.1|176573.1|176663.6|176573.6|176657|176567|8
1728498200000|2024-10-09 18:23:20|176663.2|176573.2|176661.5|176571.5|176663.3|176573.3|176661.5|176571.5|4
1728498210000|2024-10-09 18:23:30|176661|176571|176661|176571|176661|176571|176660.9|176570.9|3
1728498220000|2024-10-09 18:23:40|176644.8|176554.8|176658.3|176568.3|176662.7|176572.7|176644.8|176554.8|15
1728498230000|2024-10-09 18:23:50|176657.3|176567.3|176656.6|176566.6|176659.2|176569.2|176655|176565|9
1728498240000|2024-10-09 18:24:00|176657|176567|176650.2|176560.2|176657|176567|176650.1|176560.1|7
1728498250000|2024-10-09 18:24:10|176650.3|176560.3|176649.2|176559.2|176659.7|176569.7|176647.2|176557.2|20
1728498260000|2024-10-09 18:24:20|176649.8|176559.8|176647.2|176557.2|176655|176565|176641.2|176551.2|9
1728498270000|2024-10-09 18:24:30|176651.4|176561.4|176643|176553|176651.4|176561.4|176639.9|176549.9|18
1728498280000|2024-10-09 18:24:40|176649.2|176559.2|176644.6|176554.6|176649.2|176559.2|176644.2|176554.2|10
1728498290000|2024-10-09 18:24:50|176648|176558|176645.5|176555.5|176652.4|176562.4|176643.7|176553.7|17
1728498300000|2024-10-09 18:25:00|176648.1|176558.1|176650.9|176560.9|176654.9|176564.9|176648.1|176558.1|8
1728498310000|2024-10-09 18:25:10|176651.1|176561.1|176646.6|176556.6|176651.1|176561.1|176646.6|176556.6|5
1728498320000|2024-10-09 18:25:20|176643.4|176553.4|176644.6|176554.6|176647.1|176557.1|176643.4|176553.4|7
1728498330000|2024-10-09 18:25:30|176647.3|176557.3|176645.8|176555.8|176647.3|176557.3|176645.8|176555.8|7
1728498340000|2024-10-09 18:25:40|176646.7|176556.7|176648|176558|176649.8|176559.8|176645.7|176555.7|6
1728498350000|2024-10-09 18:25:50|176648.6|176558.6|176647.5|176557.5|176648.6|176558.6|176647.5|176557.5|4
1728498360000|2024-10-09 18:26:00|176647.7|176557.7|176647.5|176557.5|176647.7|176557.7|176647.3|176557.3|4
1728498370000|2024-10-09 18:26:10|176650.9|176560.9|176642.6|176552.6|176650.9|176560.9|176638.6|176548.6|8
1728498380000|2024-10-09 18:26:20|176646.6|176556.6|176648|176558|176648.4|176558.4|176646|176556|11
1728498390000|2024-10-09 18:26:30|176647.8|176557.8|176651.3|176561.3|176653.5|176563.5|176647.8|176557.8|5
1728498400000|2024-10-09 18:26:40|176655.7|176565.7|176658.1|176568.1|176658.4|176568.4|176648.5|176558.5|10
1728498410000|2024-10-09 18:26:50|176657.9|176567.9|176656.1|176566.1|176657.9|176567.9|176656.1|176566.1|3
1728498420000|2024-10-09 18:27:00|176655.7|176565.7|176657|176567|176657|176567|176654.9|176564.9|5
1728498430000|2024-10-09 18:27:10|176657.4|176567.4|176659.4|176569.4|176659.4|176569.4|176652|176562|11
1728498440000|2024-10-09 18:27:20|176658.3|176568.3|176660.5|176570.5|176660.5|176570.5|176658.1|176568.1|3
1728498450000|2024-10-09 18:27:30|176658.1|176568.1|176653.3|176563.3|176660.8|176570.8|176647.6|176557.6|10
1728498460000|2024-10-09 18:27:40|176650.7|176560.7|176651.9|176561.9|176654.5|176564.5|176650.7|176560.7|11
1728498470000|2024-10-09 18:27:50|176650.2|176560.2|176651.6|176561.6|176651.9|176561.9|176650.2|176560.2|3
1728498480000|2024-10-09 18:28:00|176650|176560|176644.2|176554.2|176650|176560|176644|176554|10
1728498490000|2024-10-09 18:28:10|176644.9|176554.9|176647|176557|176650.9|176560.9|176637|176547|12
1728498500000|2024-10-09 18:28:20|176649.6|176559.6|176651.7|176561.7|176654.4|176564.4|176649.6|176559.6|5
1728498510000|2024-10-09 18:28:30|176651.2|176561.2|176647.6|176557.6|176656.8|176566.8|176646.5|176556.5|11
1728498520000|2024-10-09 18:28:40|176648.4|176558.4|176654.2|176564.2|176654.2|176564.2|176648.4|176558.4|7
1728498530000|2024-10-09 18:28:50|176650.8|176560.8|176650.4|176560.4|176650.8|176560.8|176650|176560|3
1728498540000|2024-10-09 18:29:00|176651.3|176561.3|176654.4|176564.4|176661.2|176571.2|176650|176560|16
1728498550000|2024-10-09 18:29:10|176652.4|176562.4|176647.9|176557.9|176652.4|176562.4|176645.5|176555.5|12
1728498560000|2024-10-09 18:29:20|176646.9|176556.9|176646.9|176556.9|176647|176557|176646.9|176556.9|3
1728498570000|2024-10-09 18:29:30|176639.7|176549.7|176645.5|176555.5|176648.7|176558.7|176639.7|176549.7|12
1728498580000|2024-10-09 18:29:40|176645.4|176555.4|176644.4|176554.4|176647.3|176557.3|176636.7|176546.7|9
1728498590000|2024-10-09 18:29:50|176644.1|176554.1|176645|176555|176647.2|176557.2|176639.1|176549.1|8
1728498600000|2024-10-09 18:30:00|176641.1|176551.1|176653.6|176563.6|176653.6|176563.6|176639.3|176549.3|8
1728498610000|2024-10-09 18:30:10|176651.4|176561.4|176645.3|176555.3|176651.4|176561.4|176645.1|176555.1|6
1728498620000|2024-10-09 18:30:20|176644.9|176554.9|176647.1|176557.1|176651.6|176561.6|176644.9|176554.9|5
1728498630000|2024-10-09 18:30:30|176649.4|176559.4|176648.1|176558.1|176654.3|176564.3|176644.7|176554.7|12
1728498640000|2024-10-09 18:30:40|176646.1|176556.1|176625.4|176535.4|176646.1|176556.1|176621.8|176531.8|9
1728498650000|2024-10-09 18:30:50|176627.6|176537.6|176615.5|176525.5|176630.3|176540.3|176615.5|176525.5|8
1728498660000|2024-10-09 18:31:00|176616.8|176526.8|176625.2|176535.2|176626.7|176536.7|176616.4|176526.4|7
1728498670000|2024-10-09 18:31:10|176624.2|176534.2|176624.8|176534.8|176624.8|176534.8|176621.5|176531.5|6
1728498680000|2024-10-09 18:31:20|176624.4|176534.4|176629.5|176539.5|176629.5|176539.5|176620.6|176530.6|9
1728498690000|2024-10-09 18:31:30|176627.5|176537.5|176627.5|176537.5|176627.5|176537.5|176625.1|176535.1|8
1728498700000|2024-10-09 18:31:40|176627.3|176537.3|176629.7|176539.7|176635.8|176545.8|176627.3|176537.3|10
1728498710000|2024-10-09 18:31:50|176630.5|176540.5|176639.9|176549.9|176639.9|176549.9|176630.1|176540.1|10
1728498720000|2024-10-09 18:32:00|176641.9|176551.9|176649.6|176559.6|176650|176560|176640.6|176550.6|11
1728498730000|2024-10-09 18:32:10|176647|176557|176647.9|176557.9|176647.9|176557.9|176641.3|176551.3|10
1728498740000|2024-10-09 18:32:20|176646.5|176556.5|176652.8|176562.8|176652.8|176562.8|176646.5|176556.5|4
1728498750000|2024-10-09 18:32:30|176651.3|176561.3|176650.8|176560.8|176651.3|176561.3|176650.8|176560.8|3
1728498760000|2024-10-09 18:32:40|176651.6|176561.6|176662.2|176572.2|176662.2|176572.2|176651.6|176561.6|6
1728498770000|2024-10-09 18:32:50|176659.1|176569.1|176665.1|176575.1|176665.1|176575.1|176654|176564|21
1728498780000|2024-10-09 18:33:00|176666.7|176576.7|176669.2|176579.2|176672.8|176582.8|176662.1|176572.1|21
1728498790000|2024-10-09 18:33:10|176666.4|176576.4|176661.1|176571.1|176669.4|176579.4|176660.1|176570.1|18
1728498800000|2024-10-09 18:33:20|176661.3|176571.3|176656.5|176566.5|176661.3|176571.3|176655.3|176565.3|12
1728498810000|2024-10-09 18:33:30|176656|176566|176648.4|176558.4|176656|176566|176644.1|176554.1|13
1728498820000|2024-10-09 18:33:40|176643.4|176553.4|176646.7|176556.7|176649.5|176559.5|176643.4|176553.4|10
1728498830000|2024-10-09 18:33:50|176648.8|176558.8|176656.3|176566.3|176658.5|176568.5|176645.7|176555.7|12
1728498840000|2024-10-09 18:34:00|176658|176568|176659.2|176569.2|176661.4|176571.4|176656.4|176566.4|15
1728498850000|2024-10-09 18:34:10|176663|176573|176661.8|176571.8|176664.3|176574.3|176659.3|176569.3|10
1728498860000|2024-10-09 18:34:20|176662.2|176572.2|176663.4|176573.4|176663.8|176573.8|176661.3|176571.3|13
1728498870000|2024-10-09 18:34:30|176659.9|176569.9|176658.8|176568.8|176662.4|176572.4|176653.4|176563.4|20
1728498880000|2024-10-09 18:34:40|176660.2|176570.2|176659.2|176569.2|176661.1|176571.1|176658.7|176568.7|7
1728498890000|2024-10-09 18:34:50|176659.6|176569.6|176661.1|176571.1|176664.6|176574.6|176659.6|176569.6|10
1728498900000|2024-10-09 18:35:00|176660.4|176570.4|176656.4|176566.4|176662.8|176572.8|176656.4|176566.4|13
1728498910000|2024-10-09 18:35:10|176656|176566|176644.1|176554.1|176656|176566|176644.1|176554.1|8
1728498920000|2024-10-09 18:35:20|176645.3|176555.3|176647.1|176557.1|176649.7|176559.7|176645.3|176555.3|6
1728498930000|2024-10-09 18:35:30|176647.3|176557.3|176643.9|176553.9|176647.9|176557.9|176640.9|176550.9|8
1728498940000|2024-10-09 18:35:40|176643.3|176553.3|176635.5|176545.5|176647.7|176557.7|176632.7|176542.7|12
1728498950000|2024-10-09 18:35:50|176635.6|176545.6|176642.9|176552.9|176644|176554|176635|176545|10
1728498960000|2024-10-09 18:36:00|176640.8|176550.8|176637.4|176547.4|176640.8|176550.8|176637.4|176547.4|4
1728498970000|2024-10-09 18:36:10|176637|176547|176642.6|176552.6|176646.8|176556.8|176636.6|176546.6|8
1728498980000|2024-10-09 18:36:20|176642.4|176552.4|176642.2|176552.2|176645.9|176555.9|176640.8|176550.8|6
1728498990000|2024-10-09 18:36:30|176642.5|176552.5|176643.6|176553.6|176643.6|176553.6|176642.5|176552.5|3
1728499000000|2024-10-09 18:36:40|176643.1|176553.1|176638.3|176548.3|176643.1|176553.1|176638.3|176548.3|12
1728499010000|2024-10-09 18:36:50|176638.4|176548.4|176639.5|176549.5|176641.4|176551.4|176638.4|176548.4|6
1728499020000|2024-10-09 18:37:00|176639.7|176549.7|176638.9|176548.9|176639.8|176549.8|176638.9|176548.9|5
1728499030000|2024-10-09 18:37:10|176638.4|176548.4|176638.3|176548.3|176638.9|176548.9|176634|176544|10
1728499040000|2024-10-09 18:37:20|176638|176548|176639.3|176549.3|176639.3|176549.3|176638|176548|2
1728499050000|2024-10-09 18:37:30|176639.2|176549.2|176643.8|176553.8|176648.8|176558.8|176639.1|176549.1|12
1728499060000|2024-10-09 18:37:40|176643.5|176553.5|176641|176551|176646.3|176556.3|176640.5|176550.5|8
1728499070000|2024-10-09 18:37:50|176643|176553|176641|176551|176645.1|176555.1|176637.1|176547.1|15
1728499080000|2024-10-09 18:38:00|176641.5|176551.5|176648.9|176558.9|176657.1|176567.1|176641.5|176551.5|8
1728499090000|2024-10-09 18:38:10|176651.4|176561.4|176660.2|176570.2|176660.2|176570.2|176648|176558|10
1728499100000|2024-10-09 18:38:20|176660.1|176570.1|176659.8|176569.8|176663.7|176573.7|176658|176568|9
1728499110000|2024-10-09 18:38:30|176660|176570|176657.3|176567.3|176660|176570|176654.2|176564.2|6
1728499120000|2024-10-09 18:38:40|176657.1|176567.1|176647.2|176557.2|176657.3|176567.3|176647.2|176557.2|4
1728499130000|2024-10-09 18:38:50|176647.9|176557.9|176646.7|176556.7|176652.5|176562.5|176644.5|176554.5|8
1728499140000|2024-10-09 18:39:00|176647.8|176557.8|176649.6|176559.6|176652.3|176562.3|176645.9|176555.9|12
1728499150000|2024-10-09 18:39:10|176648.2|176558.2|176644.8|176554.8|176648.2|176558.2|176644.8|176554.8|8
1728499160000|2024-10-09 18:39:20|176646.8|176556.8|176651.6|176561.6|176655.9|176565.9|176643.5|176553.5|14
1728499170000|2024-10-09 18:39:30|176646.7|176556.7|176645.1|176555.1|176648.8|176558.8|176645.1|176555.1|3
1728499180000|2024-10-09 18:39:40|176644.8|176554.8|176646.8|176556.8|176646.8|176556.8|176644.8|176554.8|2
1728499190000|2024-10-09 18:39:50|176646.9|176556.9|176649.1|176559.1|176650.4|176560.4|176639.8|176549.8|10
1728499200000|2024-10-09 18:40:00|176652.5|176562.5|176652.7|176562.7|176655.7|176565.7|176650.9|176560.9|13
1728499210000|2024-10-09 18:40:10|176652.8|176562.8|176646.1|176556.1|176652.8|176562.8|176643.5|176553.5|10
1728499220000|2024-10-09 18:40:20|176645.7|176555.7|176656.2|176566.2|176656.9|176566.9|176645.7|176555.7|5
1728499230000|2024-10-09 18:40:30|176654.1|176564.1|176658.4|176568.4|176660.4|176570.4|176654.1|176564.1|8
1728499240000|2024-10-09 18:40:40|176658.3|176568.3|176657.9|176567.9|176660.3|176570.3|176657.9|176567.9|5
1728499250000|2024-10-09 18:40:50|176658|176568|176658.1|176568.1|176658.1|176568.1|176658|176568|2
1728499260000|2024-10-09 18:41:00|176657.8|176567.8|176649.1|176559.1|176657.8|176567.8|176646.2|176556.2|12
1728499270000|2024-10-09 18:41:10|176649.5|176559.5|176657.3|176567.3|176657.3|176567.3|176648.9|176558.9|3
1728499280000|2024-10-09 18:41:20|176655.2|176565.2|176652.2|176562.2|176655.2|176565.2|176649.7|176559.7|6
1728499290000|2024-10-09 18:41:30|176654.4|176564.4|176652.1|176562.1|176654.4|176564.4|176647.4|176557.4|5
1728499300000|2024-10-09 18:41:40|176649.4|176559.4|176658.6|176568.6|176659.6|176569.6|176649.4|176559.4|7
1728499310000|2024-10-09 18:41:50|176658.8|176568.8|176665.7|176575.7|176668.5|176578.5|176658.8|176568.8|8
1728499320000|2024-10-09 18:42:00|176665.9|176575.9|176666.4|176576.4|176669.8|176579.8|176663.4|176573.4|15
1728499330000|2024-10-09 18:42:10|176667.2|176577.2|176665.7|176575.7|176670.2|176580.2|176665.7|176575.7|5
1728499340000|2024-10-09 18:42:20|176664.7|176574.7|176666|176576|176668.5|176578.5|176664.7|176574.7|9
1728499350000|2024-10-09 18:42:30|176663.8|176573.8|176663.4|176573.4|176665.8|176575.8|176663.4|176573.4|7
1728499360000|2024-10-09 18:42:40|176662.6|176572.6|176664.6|176574.6|176664.8|176574.8|176662.4|176572.4|6
1728499370000|2024-10-09 18:42:50|176665.8|176575.8|176659.1|176569.1|176665.8|176575.8|176658.5|176568.5|4
1728499380000|2024-10-09 18:43:00|176659|176569|176657.6|176567.6|176662.8|176572.8|176653.9|176563.9|10
1728499390000|2024-10-09 18:43:10|176655.7|176565.7|176664|176574|176664|176574|176655.6|176565.6|9
1728499400000|2024-10-09 18:43:20|176661.7|176571.7|176661.6|176571.6|176662.8|176572.8|176661.1|176571.1|6
1728499410000|2024-10-09 18:43:30|176657.7|176567.7|176667.8|176577.8|176667.8|176577.8|176657.7|176567.7|9
1728499420000|2024-10-09 18:43:40|176665.6|176575.6|176663.5|176573.5|176667.4|176577.4|176661.5|176571.5|10
1728499430000|2024-10-09 18:43:50|176666.2|176576.2|176668.2|176578.2|176669.5|176579.5|176665.2|176575.2|7
1728499440000|2024-10-09 18:44:00|176669.4|176579.4|176666.4|176576.4|176670.7|176580.7|176664.4|176574.4|12
1728499450000|2024-10-09 18:44:10|176668.5|176578.5|176666|176576|176669.7|176579.7|176662.3|176572.3|12
1728499460000|2024-10-09 18:44:20|176662.6|176572.6|176666.1|176576.1|176666.1|176576.1|176660.4|176570.4|7
1728499470000|2024-10-09 18:44:30|176666|176576|176663.3|176573.3|176666|176576|176661.8|176571.8|8
1728499480000|2024-10-09 18:44:40|176663.4|176573.4|176660.9|176570.9|176663.6|176573.6|176659.5|176569.5|6
1728499490000|2024-10-09 18:44:50|176659.9|176569.9|176661.8|176571.8|176664.7|176574.7|176659.5|176569.5|9
1728499500000|2024-10-09 18:45:00|176656.9|176566.9|176655.4|176565.4|176656.9|176566.9|176654.3|176564.3|4
1728499510000|2024-10-09 18:45:10|176654.7|176564.7|176646.1|176556.1|176654.7|176564.7|176643.7|176553.7|8
1728499520000|2024-10-09 18:45:20|176646.7|176556.7|176645|176555|176646.7|176556.7|176644.3|176554.3|5
1728499530000|2024-10-09 18:45:30|176643.7|176553.7|176642.8|176552.8|176649.6|176559.6|176640.3|176550.3|10
1728499540000|2024-10-09 18:45:40|176640.8|176550.8|176643|176553|176644.8|176554.8|176640.8|176550.8|8
1728499550000|2024-10-09 18:45:50|176642.7|176552.7|176648.3|176558.3|176652.3|176562.3|176642.7|176552.7|7
1728499560000|2024-10-09 18:46:00|176647.1|176557.1|176641.6|176551.6|176647.1|176557.1|176640.9|176550.9|5
1728499570000|2024-10-09 18:46:10|176640.5|176550.5|176647.8|176557.8|176647.8|176557.8|176640.5|176550.5|4
1728499580000|2024-10-09 18:46:20|176647.9|176557.9|176646.4|176556.4|176647.9|176557.9|176640.3|176550.3|6
1728499590000|2024-10-09 18:46:30|176646.1|176556.1|176646.9|176556.9|176654.2|176564.2|176645.5|176555.5|7
1728499600000|2024-10-09 18:46:40|176647|176557|176649.9|176559.9|176649.9|176559.9|176646.9|176556.9|4
1728499610000|2024-10-09 18:46:50|176652.8|176562.8|176660.4|176570.4|176663.3|176573.3|176652.8|176562.8|12
1728499620000|2024-10-09 18:47:00|176660.5|176570.5|176663.4|176573.4|176673.2|176583.2|176660.5|176570.5|9
1728499630000|2024-10-09 18:47:10|176662.3|176572.3|176663.4|176573.4|176663.6|176573.6|176662.3|176572.3|3
1728499640000|2024-10-09 18:47:20|176665.4|176575.4|176661.3|176571.3|176668.9|176578.9|176661.3|176571.3|12
1728499650000|2024-10-09 18:47:30|176662.7|176572.7|176663.6|176573.6|176663.6|176573.6|176662.7|176572.7|4
1728499660000|2024-10-09 18:47:40|176663.4|176573.4|176662.6|176572.6|176663.4|176573.4|176662.6|176572.6|2
1728499670000|2024-10-09 18:47:50|176664.8|176574.8|176665.1|176575.1|176665.6|176575.6|176664.8|176574.8|3
1728499680000|2024-10-09 18:48:00|176664.8|176574.8|176655.3|176565.3|176664.8|176574.8|176653.8|176563.8|7
1728499690000|2024-10-09 18:48:10|176655.1|176565.1|176657.7|176567.7|176657.7|176567.7|176655.1|176565.1|2
1728499700000|2024-10-09 18:48:20|176657.6|176567.6|176657.6|176567.6|176657.6|176567.6|176657.6|176567.6|1
1728499710000|2024-10-09 18:48:30|176657.9|176567.9|176658.5|176568.5|176658.5|176568.5|176657.9|176567.9|2
1728499720000|2024-10-09 18:48:40|176658|176568|176654.8|176564.8|176658|176568|176648.9|176558.9|6
1728499730000|2024-10-09 18:48:50|176654.5|176564.5|176654.3|176564.3|176654.5|176564.5|176654.3|176564.3|2
1728499740000|2024-10-09 18:49:00|176652.2|176562.2|176663.8|176573.8|176666.4|176576.4|176652.2|176562.2|8
1728499750000|2024-10-09 18:49:10|176665.8|176575.8|176662.6|176572.6|176666.7|176576.7|176662.6|176572.6|6
1728499760000|2024-10-09 18:49:20|176662.8|176572.8|176662.6|176572.6|176662.8|176572.8|176662.6|176572.6|2
1728499770000|2024-10-09 18:49:30|176662.8|176572.8|176674.5|176584.5|176675.1|176585.1|176662.7|176572.7|8
1728499780000|2024-10-09 18:49:40|176674.3|176584.3|176668.2|176578.2|176674.3|176584.3|176668.1|176578.1|7
1728499790000|2024-10-09 18:49:50|176668.4|176578.4|176667.8|176577.8|176668.4|176578.4|176667.7|176577.7|3
1728499800000|2024-10-09 18:50:00|176667.3|176577.3|176669.5|176579.5|176669.5|176579.5|176667.3|176577.3|3
1728499810000|2024-10-09 18:50:10|176672.6|176582.6|176697.9|176607.9|176701.7|176611.7|176671.2|176581.2|11
1728499820000|2024-10-09 18:50:20|176698|176608|176702.7|176612.7|176705.6|176615.6|176697.2|176607.2|6
1728499830000|2024-10-09 18:50:30|176699.4|176609.4|176701.4|176611.4|176705.6|176615.6|176699.4|176609.4|6
1728499840000|2024-10-09 18:50:40|176700.2|176610.2|176699.9|176609.9|176700.2|176610.2|176699.4|176609.4|3
1728499850000|2024-10-09 18:50:50|176701.1|176611.1|176701.9|176611.9|176702.9|176612.9|176701.1|176611.1|4
1728499860000|2024-10-09 18:51:00|176698.9|176608.9|176705.2|176615.2|176705.5|176615.5|176698.9|176608.9|9
1728499870000|2024-10-09 18:51:10|176708.3|176618.3|176708|176618|176712.9|176622.9|176706.3|176616.3|15
1728499880000|2024-10-09 18:51:20|176708.3|176618.3|176712.4|176622.4|176712.5|176622.5|176708.3|176618.3|4
1728499890000|2024-10-09 18:51:30|176709.9|176619.9|176705.8|176615.8|176709.9|176619.9|176703.8|176613.8|9
1728499900000|2024-10-09 18:51:40|176705.6|176615.6|176705.9|176615.9|176705.9|176615.9|176705.6|176615.6|2
1728499910000|2024-10-09 18:51:50|176706|176616|176705.3|176615.3|176708.6|176618.6|176700.1|176610.1|6
1728499920000|2024-10-09 18:52:00|176705.2|176615.2|176711.2|176621.2|176711.7|176621.7|176704.8|176614.8|5
1728499930000|2024-10-09 18:52:10|176709.1|176619.1|176710.4|176620.4|176713.4|176623.4|176705|176615|5
1728499940000|2024-10-09 18:52:20|176709|176619|176712.2|176622.2|176716|176626|176709|176619|11
1728499950000|2024-10-09 18:52:30|176716.9|176626.9|176715.3|176625.3|176718.9|176628.9|176715.3|176625.3|3
1728499960000|2024-10-09 18:52:40|176715.7|176625.7|176711.1|176621.1|176715.7|176625.7|176710.6|176620.6|7
1728499970000|2024-10-09 18:52:50|176710.7|176620.7|176714.6|176624.6|176717.3|176627.3|176710.7|176620.7|5
1728499980000|2024-10-09 18:53:00|176714.2|176624.2|176709.3|176619.3|176714.2|176624.2|176709.3|176619.3|5
1728499990000|2024-10-09 18:53:10|176711.8|176621.8|176713.6|176623.6|176716.2|176626.2|176708.3|176618.3|5
1728500000000|2024-10-09 18:53:20|176709.2|176619.2|176711.1|176621.1|176713.6|176623.6|176708.2|176618.2|10
1728500010000|2024-10-09 18:53:30|176712.3|176622.3|176707.4|176617.4|176712.3|176622.3|176704.6|176614.6|13
1728500020000|2024-10-09 18:53:40|176708.3|176618.3|176707.5|176617.5|176710.1|176620.1|176706.4|176616.4|7
1728500030000|2024-10-09 18:53:50|176705.4|176615.4|176708|176618|176710.5|176620.5|176705.4|176615.4|9
1728500040000|2024-10-09 18:54:00|176708.3|176618.3|176710.8|176620.8|176713.8|176623.8|176707.6|176617.6|10
1728500050000|2024-10-09 18:54:10|176710.6|176620.6|176711|176621|176711.4|176621.4|176710.2|176620.2|6
1728500060000|2024-10-09 18:54:20|176716.3|176626.3|176710.2|176620.2|176716.3|176626.3|176709|176619|4
1728500070000|2024-10-09 18:54:30|176710.3|176620.3|176710.3|176620.3|176710.3|176620.3|176710.3|176620.3|1
1728500080000|2024-10-09 18:54:40|176705.7|176615.7|176712.8|176622.8|176712.8|176622.8|176705.7|176615.7|5
1728500090000|2024-10-09 18:54:50|176712.7|176622.7|176709.3|176619.3|176712.7|176622.7|176708.9|176618.9|8
1728500100000|2024-10-09 18:55:00|176709.2|176619.2|176713.4|176623.4|176715.1|176625.1|176709.1|176619.1|12
1728500110000|2024-10-09 18:55:10|176712.2|176622.2|176714.1|176624.1|176717|176627|176708.5|176618.5|16
1728500120000|2024-10-09 18:55:20|176715.5|176625.5|176712.8|176622.8|176715.5|176625.5|176710.4|176620.4|16
1728500130000|2024-10-09 18:55:30|176710.2|176620.2|176703.4|176613.4|176713.7|176623.7|176703.4|176613.4|13
1728500140000|2024-10-09 18:55:40|176707.4|176617.4|176709.7|176619.7|176713.8|176623.8|176705.1|176615.1|15
1728500150000|2024-10-09 18:55:50|176709.9|176619.9|176707.9|176617.9|176709.9|176619.9|176707.9|176617.9|4
1728500160000|2024-10-09 18:56:00|176707.8|176617.8|176711.6|176621.6|176712.6|176622.6|176707.8|176617.8|9
1728500170000|2024-10-09 18:56:10|176710.6|176620.6|176705.7|176615.7|176716.3|176626.3|176705.7|176615.7|12
1728500180000|2024-10-09 18:56:20|176707.1|176617.1|176702.8|176612.8|176707.1|176617.1|176702.7|176612.7|8
1728500190000|2024-10-09 18:56:30|176703.6|176613.6|176703.6|176613.6|176703.6|176613.6|176703.6|176613.6|1
1728500200000|2024-10-09 18:56:40|176702.7|176612.7|176705.1|176615.1|176705.1|176615.1|176702|176612|6
1728500210000|2024-10-09 18:56:50|176706.3|176616.3|176708.2|176618.2|176710.5|176620.5|176703.6|176613.6|11
1728500220000|2024-10-09 18:57:00|176706.2|176616.2|176705.6|176615.6|176706.2|176616.2|176705.5|176615.5|3
1728500230000|2024-10-09 18:57:10|176703.6|176613.6|176704.4|176614.4|176710.9|176620.9|176703.2|176613.2|10
1728500240000|2024-10-09 18:57:20|176707|176617|176709.1|176619.1|176709.1|176619.1|176704.1|176614.1|6
1728500250000|2024-10-09 18:57:30|176711.1|176621.1|176706.4|176616.4|176711.1|176621.1|176706.1|176616.1|6
1728500260000|2024-10-09 18:57:40|176706.1|176616.1|176699.9|176609.9|176706.1|176616.1|176699.9|176609.9|3
1728500270000|2024-10-09 18:57:50|176702.7|176612.7|176704.2|176614.2|176706.8|176616.8|176700.6|176610.6|9
1728500280000|2024-10-09 18:58:00|176713|176623|176707.2|176617.2|176713|176623|176707.2|176617.2|7
1728500290000|2024-10-09 18:58:10|176706.5|176616.5|176705.9|176615.9|176706.5|176616.5|176705.5|176615.5|5
1728500300000|2024-10-09 18:58:20|176706|176616|176704.3|176614.3|176706.2|176616.2|176704.3|176614.3|7
1728500310000|2024-10-09 18:58:30|176702.8|176612.8|176703.5|176613.5|176707.9|176617.9|176702.7|176612.7|9
1728500320000|2024-10-09 18:58:40|176705.8|176615.8|176704.3|176614.3|176710.3|176620.3|176703.8|176613.8|8
1728500330000|2024-10-09 18:58:50|176704.1|176614.1|176704.9|176614.9|176708.7|176618.7|176702.8|176612.8|7
1728500340000|2024-10-09 18:59:00|176707.6|176617.6|176702.8|176612.8|176707.6|176617.6|176702.8|176612.8|11
1728500350000|2024-10-09 18:59:10|176700.6|176610.6|176700.5|176610.5|176702|176612|176698.3|176608.3|6
1728500360000|2024-10-09 18:59:20|176700.9|176610.9|176680.6|176590.6|176701.8|176611.8|176680.6|176590.6|7
1728500370000|2024-10-09 18:59:30|176679.5|176589.5|176663.5|176573.5|176679.5|176589.5|176659.1|176569.1|11
1728500380000|2024-10-09 18:59:40|176663.6|176573.6|176653.3|176563.3|176666.1|176576.1|176647.1|176557.1|20
1728500390000|2024-10-09 18:59:50|176652.3|176562.3|176660.7|176570.7|176664|176574|176651.9|176561.9|14
1728500400000|2024-10-09 19:00:00|176645.9|176555.9|176615.8|176525.8|176646.6|176556.6|176615.8|176525.8|15
1728500410000|2024-10-09 19:00:10|176617.8|176527.8|176613.8|176523.8|176618|176528|176610.4|176520.4|9
1728500420000|2024-10-09 19:00:20|176610.7|176520.7|176597.5|176507.5|176610.7|176520.7|176592.8|176502.8|11
1728500430000|2024-10-09 19:00:30|176593.3|176503.3|176596|176506|176597.3|176507.3|176592.8|176502.8|7
1728500440000|2024-10-09 19:00:40|176595.7|176505.7|176596.4|176506.4|176596.4|176506.4|176593.2|176503.2|9
1728500450000|2024-10-09 19:00:50|176598.6|176508.6|176602.5|176512.5|176602.5|176512.5|176598.6|176508.6|5
1728500460000|2024-10-09 19:01:00|176600.9|176510.9|176596.2|176506.2|176600.9|176510.9|176591.3|176501.3|20
1728500470000|2024-10-09 19:01:10|176595.9|176505.9|176595.9|176505.9|176599|176509|176589.9|176499.9|11
1728500480000|2024-10-09 19:01:20|176594.3|176504.3|176592.6|176502.6|176596.1|176506.1|176591.1|176501.1|10
1728500490000|2024-10-09 19:01:30|176593.2|176503.2|176593.1|176503.1|176596.6|176506.6|176590.4|176500.4|15
1728500500000|2024-10-09 19:01:40|176591.5|176501.5|176588.6|176498.6|176593.3|176503.3|176585|176495|17
1728500510000|2024-10-09 19:01:50|176587.6|176497.6|176584.1|176494.1|176587.6|176497.6|176584|176494|5
1728500520000|2024-10-09 19:02:00|176576.4|176486.4|176576.6|176486.6|176580.7|176490.7|176575.1|176485.1|21
1728500530000|2024-10-09 19:02:10|176578.2|176488.2|176558.5|176468.5|176579.3|176489.3|176557.6|176467.6|21
1728500540000|2024-10-09 19:02:20|176558.2|176468.2|176554.1|176464.1|176561|176471|176554.1|176464.1|13
1728500550000|2024-10-09 19:02:30|176555.3|176465.3|176547.9|176457.9|176555.3|176465.3|176547.9|176457.9|6
1728500560000|2024-10-09 19:02:40|176547.8|176457.8|176542.2|176452.2|176548|176458|176541.4|176451.4|7
1728500570000|2024-10-09 19:02:50|176541.5|176451.5|176543.9|176453.9|176544.7|176454.7|176540.7|176450.7|9
1728500580000|2024-10-09 19:03:00|176542.3|176452.3|176526.3|176436.3|176545.1|176455.1|176521.9|176431.9|17
1728500590000|2024-10-09 19:03:10|176524|176434|176529.9|176439.9|176533.8|176443.8|176523.1|176433.1|12
1728500600000|2024-10-09 19:03:20|176527.4|176437.4|176526.9|176436.9|176531|176441|176526.9|176436.9|8
1728500610000|2024-10-09 19:03:30|176527.5|176437.5|176530.1|176440.1|176534.9|176444.9|176527|176437|12
1728500620000|2024-10-09 19:03:40|176529.5|176439.5|176531.8|176441.8|176532|176442|176529.5|176439.5|10
1728500630000|2024-10-09 19:03:50|176532|176442|176532.8|176442.8|176534.7|176444.7|176530.2|176440.2|11
1728500640000|2024-10-09 19:04:00|176532.4|176442.4|176529.7|176439.7|176532.4|176442.4|176527.4|176437.4|12
1728500650000|2024-10-09 19:04:10|176529.9|176439.9|176527.7|176437.7|176536.3|176446.3|176527.7|176437.7|12
1728500660000|2024-10-09 19:04:20|176531.3|176441.3|176536.1|176446.1|176536.1|176446.1|176524.7|176434.7|13
1728500670000|2024-10-09 19:04:30|176532.1|176442.1|176538.5|176448.5|176538.5|176448.5|176532.1|176442.1|8
1728500680000|2024-10-09 19:04:40|176529.5|176439.5|176535.3|176445.3|176536|176446|176528.1|176438.1|14
1728500690000|2024-10-09 19:04:50|176535.2|176445.2|176533.1|176443.1|176535.2|176445.2|176533.1|176443.1|3
1728500700000|2024-10-09 19:05:00|176532.8|176442.8|176527.5|176437.5|176532.8|176442.8|176521.2|176431.2|16
1728500710000|2024-10-09 19:05:10|176525.3|176435.3|176527.1|176437.1|176527.1|176437.1|176525.3|176435.3|4
1728500720000|2024-10-09 19:05:20|176525.3|176435.3|176522.1|176432.1|176527.3|176437.3|176522.1|176432.1|4
1728500730000|2024-10-09 19:05:30|176522.6|176432.6|176527.5|176437.5|176531.6|176441.6|176522|176432|9
1728500740000|2024-10-09 19:05:40|176529.7|176439.7|176525.1|176435.1|176536.1|176446.1|176524.5|176434.5|9
1728500750000|2024-10-09 19:05:50|176525.6|176435.6|176524.3|176434.3|176526|176436|176520.4|176430.4|6
1728500760000|2024-10-09 19:06:00|176523.8|176433.8|176524|176434|176524.5|176434.5|176523.2|176433.2|6
1728500770000|2024-10-09 19:06:10|176526.4|176436.4|176518.7|176428.7|176526.4|176436.4|176518.7|176428.7|5
1728500780000|2024-10-09 19:06:20|176518.5|176428.5|176541.9|176451.9|176541.9|176451.9|176517.8|176427.8|8
1728500790000|2024-10-09 19:06:30|176534.9|176444.9|176528.2|176438.2|176536.1|176446.1|176525.6|176435.6|9
1728500800000|2024-10-09 19:06:40|176520.6|176430.6|176514.3|176424.3|176520.6|176430.6|176509.7|176419.7|7
1728500810000|2024-10-09 19:06:50|176514|176424|176512.2|176422.2|176514.3|176424.3|176507.6|176417.6|8
1728500820000|2024-10-09 19:07:00|176507.9|176417.9|176507.2|176417.2|176507.9|176417.9|176503.6|176413.6|9
1728500830000|2024-10-09 19:07:10|176505.7|176415.7|176509.8|176419.8|176514.3|176424.3|176505.4|176415.4|6
1728500840000|2024-10-09 19:07:20|176509.9|176419.9|176510.8|176420.8|176514.6|176424.6|176509.9|176419.9|5
1728500850000|2024-10-09 19:07:30|176510.9|176420.9|176511.8|176421.8|176514.9|176424.9|176503.5|176413.5|13
1728500860000|2024-10-09 19:07:40|176514.2|176424.2|176512.3|176422.3|176514.2|176424.2|176500.9|176410.9|9
1728500870000|2024-10-09 19:07:50|176513|176423|176513.5|176423.5|176513.5|176423.5|176511.1|176421.1|3
1728500880000|2024-10-09 19:08:00|176513.4|176423.4|176516.7|176426.7|176523.2|176433.2|176513.2|176423.2|12
1728500890000|2024-10-09 19:08:10|176518.4|176428.4|176518.6|176428.6|176518.6|176428.6|176516.8|176426.8|3
1728500900000|2024-10-09 19:08:20|176525.2|176435.2|176518.7|176428.7|176525.8|176435.8|176516.3|176426.3|6
1728500910000|2024-10-09 19:08:30|176517.7|176427.7|176522.9|176432.9|176524.4|176434.4|176517.7|176427.7|7
1728500920000|2024-10-09 19:08:40|176524.1|176434.1|176524.3|176434.3|176524.3|176434.3|176524.1|176434.1|2
1728500930000|2024-10-09 19:08:50|176525.9|176435.9|176565.6|176475.6|176566.9|176476.9|176525.9|176435.9|9
1728500940000|2024-10-09 19:09:00|176563.5|176473.5|176555.8|176465.8|176563.5|176473.5|176555.4|176465.4|9
1728500950000|2024-10-09 19:09:10|176555.7|176465.7|176552.4|176462.4|176555.7|176465.7|176551.8|176461.8|6
1728500960000|2024-10-09 19:09:20|176552.7|176462.7|176554.4|176464.4|176557.1|176467.1|176551.7|176461.7|7
1728500970000|2024-10-09 19:09:30|176555.8|176465.8|176564.5|176474.5|176566.8|176476.8|176555.2|176465.2|12
1728500980000|2024-10-09 19:09:40|176564.4|176474.4|176576.1|176486.1|176578.6|176488.6|176563|176473|12
1728500990000|2024-10-09 19:09:50|176576.2|176486.2|176569.7|176479.7|176576.2|176486.2|176569.7|176479.7|3
1728501000000|2024-10-09 19:10:00|176575.5|176485.5|176570.7|176480.7|176577.4|176487.4|176570.7|176480.7|12
1728501010000|2024-10-09 19:10:10|176571|176481|176574.7|176484.7|176579.6|176489.6|176571|176481|8
1728501020000|2024-10-09 19:10:20|176574.8|176484.8|176570.9|176480.9|176575.3|176485.3|176570.9|176480.9|4
1728501030000|2024-10-09 19:10:30|176568.8|176478.8|176572.3|176482.3|176575.3|176485.3|176568.2|176478.2|7
1728501040000|2024-10-09 19:10:40|176572|176482|176568.4|176478.4|176572|176482|176563|176473|9
1728501050000|2024-10-09 19:10:50|176568.3|176478.3|176565.1|176475.1|176568.4|176478.4|176562.4|176472.4|9
1728501060000|2024-10-09 19:11:00|176564.3|176474.3|176563.1|176473.1|176564.3|176474.3|176563.1|176473.1|5
1728501070000|2024-10-09 19:11:10|176563.3|176473.3|176563.5|176473.5|176565.7|176475.7|176561.7|176471.7|12
1728501080000|2024-10-09 19:11:20|176561.2|176471.2|176566.4|176476.4|176566.4|176476.4|176559|176469|12
1728501090000|2024-10-09 19:11:30|176564.6|176474.6|176560.1|176470.1|176564.9|176474.9|176558.8|176468.8|9
1728501100000|2024-10-09 19:11:40|176561.7|176471.7|176556.7|176466.7|176561.7|176471.7|176556.7|176466.7|5
1728501110000|2024-10-09 19:11:50|176556.2|176466.2|176563|176473|176565.1|176475.1|176556.2|176466.2|6
1728501120000|2024-10-09 19:12:00|176565.7|176475.7|176557.5|176467.5|176565.7|176475.7|176555.4|176465.4|10
1728501130000|2024-10-09 19:12:10|176557.7|176467.7|176563.1|176473.1|176563.6|176473.6|176555.9|176465.9|9
1728501140000|2024-10-09 19:12:20|176562.9|176472.9|176558.2|176468.2|176562.9|176472.9|176558.2|176468.2|5
1728501150000|2024-10-09 19:12:30|176558.1|176468.1|176555.6|176465.6|176559.6|176469.6|176555.6|176465.6|5
1728501160000|2024-10-09 19:12:40|176557.7|176467.7|176555.9|176465.9|176562.3|176472.3|176555.9|176465.9|6
1728501170000|2024-10-09 19:12:50|176556|176466|176554.6|176464.6|176556|176466|176554.6|176464.6|2
1728501180000|2024-10-09 19:13:00|176554.8|176464.8|176553.5|176463.5|176555.7|176465.7|176553.5|176463.5|5
1728501190000|2024-10-09 19:13:10|176561.4|176471.4|176555.9|176465.9|176561.4|176471.4|176555.9|176465.9|5
1728501200000|2024-10-09 19:13:20|176555.8|176465.8|176541|176451|176555.8|176465.8|176532.8|176442.8|14
1728501210000|2024-10-09 19:13:30|176542.4|176452.4|176547|176457|176547.3|176457.3|176542.4|176452.4|5
1728501220000|2024-10-09 19:13:40|176553.6|176463.6|176552.7|176462.7|176553.6|176463.6|176551|176461|3
1728501230000|2024-10-09 19:13:50|176551.8|176461.8|176545.7|176455.7|176551.8|176461.8|176545.6|176455.6|5
1728501240000|2024-10-09 19:14:00|176544.3|176454.3|176550.8|176460.8|176552.9|176462.9|176544.3|176454.3|8
1728501250000|2024-10-09 19:14:10|176549.7|176459.7|176548.2|176458.2|176549.7|176459.7|176544.8|176454.8|7
1728501260000|2024-10-09 19:14:20|176547.9|176457.9|176542.3|176452.3|176547.9|176457.9|176542.3|176452.3|5
1728501270000|2024-10-09 19:14:30|176544.2|176454.2|176544.4|176454.4|176544.7|176454.7|176544|176454|6
1728501280000|2024-10-09 19:14:40|176547|176457|176544.3|176454.3|176547|176457|176544.3|176454.3|5
1728501290000|2024-10-09 19:14:50|176554.2|176464.2|176550.2|176460.2|176554.2|176464.2|176547|176457|7
1728501300000|2024-10-09 19:15:00|176550.7|176460.7|176546.2|176456.2|176550.9|176460.9|176546.2|176456.2|5
1728501310000|2024-10-09 19:15:10|176547|176457|176543|176453|176547.2|176457.2|176536.6|176446.6|4
1728501320000|2024-10-09 19:15:20|176544.5|176454.5|176544.5|176454.5|176544.5|176454.5|176544.5|176454.5|1
1728501330000|2024-10-09 19:15:30|176552.4|176462.4|176547.1|176457.1|176552.4|176462.4|176545.4|176455.4|5
1728501340000|2024-10-09 19:15:40|176555.2|176465.2|176553.6|176463.6|176555.2|176465.2|176550.5|176460.5|6
1728501350000|2024-10-09 19:15:50|176551.3|176461.3|176548.2|176458.2|176551.3|176461.3|176548.2|176458.2|2
1728501360000|2024-10-09 19:16:00|176548|176458|176540.6|176450.6|176548.1|176458.1|176540.6|176450.6|5
1728501370000|2024-10-09 19:16:10|176538.2|176448.2|176536.3|176446.3|176538.2|176448.2|176535.5|176445.5|5
1728501380000|2024-10-09 19:16:20|176537.5|176447.5|176534.7|176444.7|176537.5|176447.5|176529.3|176439.3|6
1728501390000|2024-10-09 19:16:30|176534.6|176444.6|176545|176455|176547.5|176457.5|176534.6|176444.6|8
1728501400000|2024-10-09 19:16:40|176545.3|176455.3|176545.3|176455.3|176545.3|176455.3|176545.3|176455.3|1
1728501410000|2024-10-09 19:16:50|176546.2|176456.2|176552.9|176462.9|176552.9|176462.9|176546.2|176456.2|8
1728501420000|2024-10-09 19:17:00|176553.1|176463.1|176541.5|176451.5|176553.1|176463.1|176541.5|176451.5|8
1728501430000|2024-10-09 19:17:10|176542.1|176452.1|176546.4|176456.4|176548.3|176458.3|176542.1|176452.1|6
1728501440000|2024-10-09 19:17:20|176546.8|176456.8|176542.7|176452.7|176546.8|176456.8|176542.7|176452.7|7
1728501450000|2024-10-09 19:17:30|176542.2|176452.2|176548|176458|176548.3|176458.3|176542.2|176452.2|4
1728501460000|2024-10-09 19:17:40|176545.3|176455.3|176546.6|176456.6|176546.6|176456.6|176545.3|176455.3|3
1728501470000|2024-10-09 19:17:50|176540|176450|176540|176450|176540|176450|176540|176450|1
1728501480000|2024-10-09 19:18:00|176539.9|176449.9|176579.2|176489.2|176582.7|176492.7|176539.9|176449.9|9
1728501490000|2024-10-09 19:18:10|176577.1|176487.1|176590.2|176500.2|176590.2|176500.2|176569.4|176479.4|10
1728501500000|2024-10-09 19:18:20|176587.6|176497.6|176582.7|176492.7|176587.6|176497.6|176580.7|176490.7|4
1728501510000|2024-10-09 19:18:30|176590.4|176500.4|176585.4|176495.4|176593|176503|176585.4|176495.4|8
1728501520000|2024-10-09 19:18:40|176585|176495|176584.3|176494.3|176585|176495|176584.3|176494.3|4
1728501530000|2024-10-09 19:18:50|176584.1|176494.1|176578.6|176488.6|176584.1|176494.1|176578.6|176488.6|5
1728501540000|2024-10-09 19:19:00|176576.9|176486.9|176532.4|176442.4|176576.9|176486.9|176529|176439|12
1728501550000|2024-10-09 19:19:10|176531.8|176441.8|176519.1|176429.1|176534.3|176444.3|176519.1|176429.1|13
1728501560000|2024-10-09 19:19:20|176517.7|176427.7|176518.6|176428.6|176522.6|176432.6|176517|176427|10
1728501570000|2024-10-09 19:19:30|176518.9|176428.9|176516.9|176426.9|176518.9|176428.9|176516.9|176426.9|3
1728501580000|2024-10-09 19:19:40|176517|176427|176512.9|176422.9|176517|176427|176512.9|176422.9|8
1728501590000|2024-10-09 19:19:50|176513.7|176423.7|176513.7|176423.7|176517.6|176427.6|176513.7|176423.7|9
1728501600000|2024-10-09 19:20:00|176514.4|176424.4|176518.5|176428.5|176518.5|176428.5|176514.4|176424.4|10
1728501610000|2024-10-09 19:20:10|176520.1|176430.1|176515.1|176425.1|176522|176432|176512|176422|13
1728501620000|2024-10-09 19:20:20|176515.3|176425.3|176515.4|176425.4|176515.4|176425.4|176515.3|176425.3|2
1728501630000|2024-10-09 19:20:30|176522.6|176432.6|176516.4|176426.4|176522.6|176432.6|176516.2|176426.2|5
1728501640000|2024-10-09 19:20:40|176516.6|176426.6|176512.1|176422.1|176521.1|176431.1|176511.8|176421.8|6
1728501650000|2024-10-09 19:20:50|176513.5|176423.5|176513.7|176423.7|176514.5|176424.5|176511.9|176421.9|8
1728501660000|2024-10-09 19:21:00|176512.9|176422.9|176515.9|176425.9|176519.4|176429.4|176512.9|176422.9|5
1728501670000|2024-10-09 19:21:10|176515.8|176425.8|176515.7|176425.7|176516|176426|176510.8|176420.8|7
1728501680000|2024-10-09 19:21:20|176507.5|176417.5|176510.6|176420.6|176510.6|176420.6|176507.5|176417.5|2
1728501690000|2024-10-09 19:21:30|176511.3|176421.3|176498.8|176408.8|176511.3|176421.3|176494.3|176404.3|12
1728501700000|2024-10-09 19:21:40|176498.4|176408.4|176496.4|176406.4|176500|176410|176495.6|176405.6|10
1728501710000|2024-10-09 19:21:50|176496.5|176406.5|176496.1|176406.1|176499.6|176409.6|176493.1|176403.1|11
1728501720000|2024-10-09 19:22:00|176493.5|176403.5|176484.2|176394.2|176495|176405|176481.6|176391.6|7
1728501730000|2024-10-09 19:22:10|176481.5|176391.5|176481.2|176391.2|176488.8|176398.8|176476.5|176386.5|13
1728501740000|2024-10-09 19:22:20|176483.4|176393.4|176480.9|176390.9|176483.4|176393.4|176474.6|176384.6|12
1728501750000|2024-10-09 19:22:30|176482.8|176392.8|176490.7|176400.7|176493.7|176403.7|176481|176391|9
1728501760000|2024-10-09 19:22:40|176489.9|176399.9|176500.1|176410.1|176500.9|176410.9|176489.1|176399.1|10
1728501770000|2024-10-09 19:22:50|176498|176408|176497.6|176407.6|176498.3|176408.3|176496.1|176406.1|7
1728501780000|2024-10-09 19:23:00|176496.8|176406.8|176498.6|176408.6|176501.2|176411.2|176496.8|176406.8|5
1728501790000|2024-10-09 19:23:10|176501.2|176411.2|176489.9|176399.9|176501.2|176411.2|176488|176398|8
1728501800000|2024-10-09 19:23:20|176494.3|176404.3|176497.8|176407.8|176497.8|176407.8|176494.3|176404.3|2
1728501810000|2024-10-09 19:23:30|176501|176411|176502.6|176412.6|176502.6|176412.6|176500.6|176410.6|7
1728501820000|2024-10-09 19:23:40|176508.4|176418.4|176505.3|176415.3|176508.4|176418.4|176504.4|176414.4|6
1728501830000|2024-10-09 19:23:50|176505.2|176415.2|176495.6|176405.6|176505.5|176415.5|176487.2|176397.2|6
1728501840000|2024-10-09 19:24:00|176494.1|176404.1|176493.4|176403.4|176494.1|176404.1|176488.8|176398.8|4
1728501850000|2024-10-09 19:24:10|176493.2|176403.2|176492.2|176402.2|176495.2|176405.2|176485.7|176395.7|9
1728501860000|2024-10-09 19:24:20|176490|176400|176489.8|176399.8|176490|176400|176487|176397|6
1728501870000|2024-10-09 19:24:30|176491.8|176401.8|176494.6|176404.6|176494.6|176404.6|176491.8|176401.8|5
1728501880000|2024-10-09 19:24:40|176494.4|176404.4|176491.2|176401.2|176494.4|176404.4|176491.2|176401.2|3
1728501890000|2024-10-09 19:24:50|176492.2|176402.2|176490.6|176400.6|176499.1|176409.1|176489.3|176399.3|8
1728501900000|2024-10-09 19:25:00|176488.4|176398.4|176488.4|176398.4|176488.4|176398.4|176487|176397|5
1728501910000|2024-10-09 19:25:10|176488.2|176398.2|176488.6|176398.6|176491.1|176401.1|176488.2|176398.2|6
1728501920000|2024-10-09 19:25:20|176490.3|176400.3|176488.2|176398.2|176491.2|176401.2|176488.1|176398.1|5
1728501930000|2024-10-09 19:25:30|176489.1|176399.1|176490.6|176400.6|176490.6|176400.6|176489.1|176399.1|3
1728501940000|2024-10-09 19:25:40|176491.4|176401.4|176494.7|176404.7|176497.1|176407.1|176491.4|176401.4|5
1728501950000|2024-10-09 19:25:50|176492.8|176402.8|176495.4|176405.4|176501.8|176411.8|176492.8|176402.8|6
1728501960000|2024-10-09 19:26:00|176497.6|176407.6|176503.9|176413.9|176503.9|176413.9|176497.6|176407.6|4
1728501970000|2024-10-09 19:26:10|176504.7|176414.7|176496.8|176406.8|176505.2|176415.2|176491.9|176401.9|6
1728501980000|2024-10-09 19:26:20|176495.8|176405.8|176498.6|176408.6|176500.2|176410.2|176495.8|176405.8|6
1728501990000|2024-10-09 19:26:30|176496.3|176406.3|176516|176426|176516|176426|176496.3|176406.3|9
1728502000000|2024-10-09 19:26:40|176517.9|176427.9|176518.3|176428.3|176518.3|176428.3|176512.9|176422.9|6
1728502010000|2024-10-09 19:26:50|176518|176428|176518.2|176428.2|176518.4|176428.4|176518|176428|4
1728502020000|2024-10-09 19:27:00|176517.7|176427.7|176518.8|176428.8|176518.9|176428.9|176517.7|176427.7|4
1728502030000|2024-10-09 19:27:10|176516.9|176426.9|176520.4|176430.4|176521.8|176431.8|176514.8|176424.8|12
1728502040000|2024-10-09 19:27:20|176520.9|176430.9|176519|176429|176520.9|176430.9|176519|176429|3
1728502050000|2024-10-09 19:27:30|176520.9|176430.9|176561.4|176471.4|176566.9|176476.9|176517.1|176427.1|17
1728502060000|2024-10-09 19:27:40|176564|176474|176551.3|176461.3|176564|176474|176551.3|176461.3|9
1728502070000|2024-10-09 19:27:50|176547.5|176457.5|176545.6|176455.6|176547.8|176457.8|176544|176454|9
1728502080000|2024-10-09 19:28:00|176547.4|176457.4|176544.2|176454.2|176547.4|176457.4|176543.4|176453.4|5
1728502090000|2024-10-09 19:28:10|176538.3|176448.3|176538.3|176448.3|176540.4|176450.4|176538.3|176448.3|3
1728502100000|2024-10-09 19:28:20|176536.1|176446.1|176546.1|176456.1|176546.1|176456.1|176536.1|176446.1|5
1728502110000|2024-10-09 19:28:30|176547.1|176457.1|176541.7|176451.7|176549.1|176459.1|176541.7|176451.7|7
1728502120000|2024-10-09 19:28:40|176542.7|176452.7|176544.7|176454.7|176547.2|176457.2|176542.7|176452.7|9
1728502130000|2024-10-09 19:28:50|176544.9|176454.9|176541|176451|176544.9|176454.9|176537.8|176447.8|9
1728502140000|2024-10-09 19:29:00|176542|176452|176539.9|176449.9|176542.2|176452.2|176537.7|176447.7|6
1728502150000|2024-10-09 19:29:10|176540.1|176450.1|176540|176450|176540.6|176450.6|176540|176450|3
1728502160000|2024-10-09 19:29:20|176538.2|176448.2|176530.6|176440.6|176538.2|176448.2|176526.7|176436.7|5
1728502170000|2024-10-09 19:29:30|176530.7|176440.7|176530.8|176440.8|176530.8|176440.8|176530.7|176440.7|2
1728502180000|2024-10-09 19:29:40|176530.5|176440.5|176534.7|176444.7|176538.2|176448.2|176530.5|176440.5|12
1728502190000|2024-10-09 19:29:50|176539.5|176449.5|176533.7|176443.7|176540|176450|176533.7|176443.7|7
1728502200000|2024-10-09 19:30:00|176531.7|176441.7|176518.7|176428.7|176531.9|176441.9|176518.7|176428.7|6
1728502210000|2024-10-09 19:30:10|176521.9|176431.9|176517.5|176427.5|176522.6|176432.6|176516.7|176426.7|9
1728502220000|2024-10-09 19:30:20|176517.6|176427.6|176517.6|176427.6|176517.6|176427.6|176517.6|176427.6|1
1728502230000|2024-10-09 19:30:30|176521.4|176431.4|176524.4|176434.4|176524.4|176434.4|176521.4|176431.4|4
1728502240000|2024-10-09 19:30:40|176526.7|176436.7|176524.9|176434.9|176527.3|176437.3|176524.9|176434.9|5
1728502250000|2024-10-09 19:30:50|176524.8|176434.8|176515.7|176425.7|176524.8|176434.8|176515.7|176425.7|4
1728502260000|2024-10-09 19:31:00|176515.9|176425.9|176492.6|176402.6|176516.3|176426.3|176492.6|176402.6|5
1728502270000|2024-10-09 19:31:10|176493.7|176403.7|176489|176399|176495.7|176405.7|176489|176399|6
1728502280000|2024-10-09 19:31:20|176493.9|176403.9|176484.7|176394.7|176493.9|176403.9|176484.7|176394.7|6
1728502290000|2024-10-09 19:31:30|176484.6|176394.6|176488.1|176398.1|176490.9|176400.9|176484.6|176394.6|5
1728502300000|2024-10-09 19:31:40|176483.7|176393.7|176511.2|176421.2|176512.6|176422.6|176483.7|176393.7|11
1728502310000|2024-10-09 19:31:50|176510.4|176420.4|176508.8|176418.8|176511.5|176421.5|176505.5|176415.5|8
1728502320000|2024-10-09 19:32:00|176511.6|176421.6|176504.8|176414.8|176511.6|176421.6|176504.8|176414.8|5
1728502330000|2024-10-09 19:32:10|176504.5|176414.5|176511.8|176421.8|176514.3|176424.3|176504.5|176414.5|7
1728502340000|2024-10-09 19:32:20|176514.6|176424.6|176511.3|176421.3|176514.6|176424.6|176510.8|176420.8|8
1728502350000|2024-10-09 19:32:30|176510.1|176420.1|176509.1|176419.1|176513.2|176423.2|176508.5|176418.5|12
1728502360000|2024-10-09 19:32:40|176509.2|176419.2|176505.4|176415.4|176512.1|176422.1|176505.4|176415.4|10
1728502370000|2024-10-09 19:32:50|176511|176421|176509.5|176419.5|176511.6|176421.6|176506.7|176416.7|10
1728502380000|2024-10-09 19:33:00|176507.7|176417.7|176507.1|176417.1|176507.7|176417.7|176504.2|176414.2|10
1728502390000|2024-10-09 19:33:10|176506.8|176416.8|176500.8|176410.8|176508|176418|176500|176410|13
1728502400000|2024-10-09 19:33:20|176499.8|176409.8|176496.4|176406.4|176501.1|176411.1|176493|176403|6
1728502410000|2024-10-09 19:33:30|176493|176403|176485.5|176395.5|176493.8|176403.8|176485.5|176395.5|5
1728502420000|2024-10-09 19:33:40|176487.7|176397.7|176511.1|176421.1|176512.9|176422.9|176487.7|176397.7|8
1728502430000|2024-10-09 19:33:50|176512.5|176422.5|176515.2|176425.2|176515.2|176425.2|176511.3|176421.3|5
1728502440000|2024-10-09 19:34:00|176516.6|176426.6|176541.4|176451.4|176544.8|176454.8|176515.2|176425.2|11
1728502450000|2024-10-09 19:34:10|176544.4|176454.4|176549.2|176459.2|176550.6|176460.6|176543.4|176453.4|17
1728502460000|2024-10-09 19:34:20|176547.8|176457.8|176547.9|176457.9|176553.3|176463.3|176545.3|176455.3|11
1728502470000|2024-10-09 19:34:30|176549.9|176459.9|176558.7|176468.7|176558.7|176468.7|176549.9|176459.9|12
1728502480000|2024-10-09 19:34:40|176557.9|176467.9|176557.3|176467.3|176557.9|176467.9|176553.9|176463.9|8
1728502490000|2024-10-09 19:34:50|176557.4|176467.4|176561.8|176471.8|176561.8|176471.8|176557.4|176467.4|4
1728502500000|2024-10-09 19:35:00|176556.3|176466.3|176556.6|176466.6|176558.2|176468.2|176551.3|176461.3|5
1728502510000|2024-10-09 19:35:10|176554.4|176464.4|176549.2|176459.2|176554.6|176464.6|176548|176458|6
1728502520000|2024-10-09 19:35:20|176552.8|176462.8|176549.6|176459.6|176555|176465|176545.4|176455.4|12
1728502530000|2024-10-09 19:35:30|176548.7|176458.7|176550.1|176460.1|176550.1|176460.1|176548.7|176458.7|3
1728502540000|2024-10-09 19:35:40|176550.9|176460.9|176556.8|176466.8|176559.8|176469.8|176547.3|176457.3|8
1728502550000|2024-10-09 19:35:50|176556.9|176466.9|176537.1|176447.1|176556.9|176466.9|176537.1|176447.1|8
1728502560000|2024-10-09 19:36:00|176537.9|176447.9|176536.6|176446.6|176537.9|176447.9|176536.6|176446.6|3
1728502570000|2024-10-09 19:36:10|176528.5|176438.5|176537.1|176447.1|176537.1|176447.1|176528.5|176438.5|8
1728502580000|2024-10-09 19:36:20|176534.3|176444.3|176532.7|176442.7|176536.6|176446.6|176532.7|176442.7|6
1728502590000|2024-10-09 19:36:30|176531.8|176441.8|176539.4|176449.4|176539.5|176449.5|176531.8|176441.8|5
1728502600000|2024-10-09 19:36:40|176538.6|176448.6|176536.1|176446.1|176538.6|176448.6|176536.1|176446.1|7
1728502610000|2024-10-09 19:36:50|176534.7|176444.7|176536.4|176446.4|176536.9|176446.9|176534.7|176444.7|5
1728502620000|2024-10-09 19:37:00|176535|176445|176532.8|176442.8|176535|176445|176531.2|176441.2|4
1728502630000|2024-10-09 19:37:10|176531.3|176441.3|176514.8|176424.8|176542.6|176452.6|176514.8|176424.8|10
1728502640000|2024-10-09 19:37:20|176513.4|176423.4|176514.6|176424.6|176514.6|176424.6|176513.4|176423.4|2
1728502650000|2024-10-09 19:37:30|176512|176422|176486.5|176396.5|176512|176422|176486.2|176396.2|12
1728502660000|2024-10-09 19:37:40|176486.2|176396.2|176483.9|176393.9|176487|176397|176483.9|176393.9|5
1728502670000|2024-10-09 19:37:50|176481.5|176391.5|176473.8|176383.8|176488.6|176398.6|176470.3|176380.3|9
1728502680000|2024-10-09 19:38:00|176471.4|176381.4|176475|176385|176478.2|176388.2|176471.4|176381.4|16
1728502690000|2024-10-09 19:38:10|176477.6|176387.6|176479.5|176389.5|176479.7|176389.7|176471.3|176381.3|7
1728502700000|2024-10-09 19:38:20|176477.2|176387.2|176478.7|176388.7|176478.7|176388.7|176477.2|176387.2|4
1728502710000|2024-10-09 19:38:30|176478.4|176388.4|176474.7|176384.7|176478.4|176388.4|176467.6|176377.6|9
1728502720000|2024-10-09 19:38:40|176479.2|176389.2|176480.2|176390.2|176482.4|176392.4|176479.2|176389.2|8
1728502730000|2024-10-09 19:38:50|176484.5|176394.5|176485|176395|176485|176395|176482.1|176392.1|5
1728502740000|2024-10-09 19:39:00|176481.2|176391.2|176481.6|176391.6|176487.5|176397.5|176478.8|176388.8|13
1728502750000|2024-10-09 19:39:10|176480.3|176390.3|176480.3|176390.3|176480.3|176390.3|176480.3|176390.3|1
1728502760000|2024-10-09 19:39:20|176482.4|176392.4|176484.6|176394.6|176487|176397|176482.4|176392.4|7
1728502770000|2024-10-09 19:39:30|176484.2|176394.2|176490.1|176400.1|176492.3|176402.3|176484.2|176394.2|9
1728502780000|2024-10-09 19:39:40|176492.3|176402.3|176472.5|176382.5|176492.3|176402.3|176472.5|176382.5|4
1728502790000|2024-10-09 19:39:50|176471.8|176381.8|176467.8|176377.8|176471.8|176381.8|176467.1|176377.1|5
1728502800000|2024-10-09 19:40:00|176468.1|176378.1|176465.4|176375.4|176468.1|176378.1|176465.4|176375.4|5
1728502810000|2024-10-09 19:40:10|176466.2|176376.2|176465.2|176375.2|176467.6|176377.6|176465.2|176375.2|5
1728502820000|2024-10-09 19:40:20|176466.2|176376.2|176472.4|176382.4|176472.4|176382.4|176464.5|176374.5|4
1728502830000|2024-10-09 19:40:30|176470.8|176380.8|176471.5|176381.5|176473|176383|176470.8|176380.8|4
1728502840000|2024-10-09 19:40:40|176471.4|176381.4|176473.9|176383.9|176478|176388|176470.7|176380.7|7
1728502850000|2024-10-09 19:40:50|176473.2|176383.2|176472.9|176382.9|176473.9|176383.9|176472.9|176382.9|6
1728502860000|2024-10-09 19:41:00|176478.5|176388.5|176476.4|176386.4|176478.5|176388.5|176476.4|176386.4|4
1728502870000|2024-10-09 19:41:10|176479.1|176389.1|176475.3|176385.3|176479.1|176389.1|176473|176383|5
1728502880000|2024-10-09 19:41:20|176473.1|176383.1|176470.6|176380.6|176474.5|176384.5|176469|176379|7
1728502890000|2024-10-09 19:41:30|176470.4|176380.4|176470.8|176380.8|176470.8|176380.8|176470.4|176380.4|3
1728502900000|2024-10-09 19:41:40|176470.3|176380.3|176442.1|176352.1|176470.3|176380.3|176442.1|176352.1|14
1728502910000|2024-10-09 19:41:50|176445.7|176355.7|176445.9|176355.9|176446.3|176356.3|176443.5|176353.5|8
1728502920000|2024-10-09 19:42:00|176442.3|176352.3|176444.2|176354.2|176445.1|176355.1|176442.3|176352.3|6
1728502930000|2024-10-09 19:42:10|176443.9|176353.9|176447.3|176357.3|176449.2|176359.2|176443.9|176353.9|7
1728502940000|2024-10-09 19:42:20|176463.3|176373.3|176470|176380|176470|176380|176463.3|176373.3|4
1728502950000|2024-10-09 19:42:30|176471.5|176381.5|176470.2|176380.2|176472.3|176382.3|176469.5|176379.5|8
1728502960000|2024-10-09 19:42:40|176476.2|176386.2|176494.1|176404.1|176494.1|176404.1|176472.4|176382.4|5
1728502970000|2024-10-09 19:42:50|176500.3|176410.3|176510|176420|176511.6|176421.6|176500.3|176410.3|8
1728502980000|2024-10-09 19:43:00|176527.9|176437.9|176531.6|176441.6|176532.3|176442.3|176526.6|176436.6|11
1728502990000|2024-10-09 19:43:10|176529.8|176439.8|176532.8|176442.8|176532.8|176442.8|176523.9|176433.9|6
1728503000000|2024-10-09 19:43:20|176529.8|176439.8|176532.9|176442.9|176535.2|176445.2|176529.8|176439.8|8
1728503010000|2024-10-09 19:43:30|176541.8|176451.8|176538.7|176448.7|176542.6|176452.6|176536.1|176446.1|12
1728503020000|2024-10-09 19:43:40|176540.1|176450.1|176536.2|176446.2|176540.1|176450.1|176535.7|176445.7|5
1728503030000|2024-10-09 19:43:50|176536|176446|176529.1|176439.1|176536|176446|176527.4|176437.4|6
1728503040000|2024-10-09 19:44:00|176529.6|176439.6|176530.3|176440.3|176530.3|176440.3|176529.6|176439.6|2
1728503050000|2024-10-09 19:44:10|176529.9|176439.9|176532.3|176442.3|176532.3|176442.3|176526.8|176436.8|6
1728503060000|2024-10-09 19:44:20|176530.7|176440.7|176535.1|176445.1|176535.1|176445.1|176530.5|176440.5|13
1728503070000|2024-10-09 19:44:30|176534.4|176444.4|176532.2|176442.2|176537.1|176447.1|176532.2|176442.2|6
1728503080000|2024-10-09 19:44:40|176537.4|176447.4|176533.6|176443.6|176537.4|176447.4|176532.5|176442.5|6
1728503090000|2024-10-09 19:44:50|176533.7|176443.7|176531.2|176441.2|176533.7|176443.7|176529|176439|7
1728503100000|2024-10-09 19:45:00|176532|176442|176529.1|176439.1|176532|176442|176524.8|176434.8|5
1728503110000|2024-10-09 19:45:10|176529.9|176439.9|176530.7|176440.7|176530.7|176440.7|176527.9|176437.9|4
1728503120000|2024-10-09 19:45:20|176531.3|176441.3|176526.9|176436.9|176531.3|176441.3|176526.1|176436.1|4
1728503130000|2024-10-09 19:45:30|176528.3|176438.3|176530.9|176440.9|176530.9|176440.9|176527.6|176437.6|5
1728503140000|2024-10-09 19:45:40|176531.1|176441.1|176533.3|176443.3|176536.6|176446.6|176531.1|176441.1|6
1728503150000|2024-10-09 19:45:50|176534.7|176444.7|176534.2|176444.2|176535|176445|176525.4|176435.4|6
1728503160000|2024-10-09 19:46:00|176534.3|176444.3|176536|176446|176536|176446|176534.3|176444.3|3
1728503170000|2024-10-09 19:46:10|176536.1|176446.1|176532.3|176442.3|176536.1|176446.1|176531.5|176441.5|4
1728503180000|2024-10-09 19:46:20|176533.1|176443.1|176539.6|176449.6|176545.4|176455.4|176533.1|176443.1|6
1728503190000|2024-10-09 19:46:30|176540.4|176450.4|176543.4|176453.4|176543.4|176453.4|176540.4|176450.4|4
1728503200000|2024-10-09 19:46:40|176541.7|176451.7|176538.5|176448.5|176541.7|176451.7|176538.5|176448.5|3
1728503210000|2024-10-09 19:46:50|176540|176450|176539.5|176449.5|176540|176450|176539.3|176449.3|3
1728503220000|2024-10-09 19:47:00|176539.6|176449.6|176533.1|176443.1|176539.6|176449.6|176533.1|176443.1|3
1728503230000|2024-10-09 19:47:10|176533.9|176443.9|176534.6|176444.6|176535.5|176445.5|176533.6|176443.6|6
1728503240000|2024-10-09 19:47:20|176533.8|176443.8|176533.7|176443.7|176534.1|176444.1|176533.7|176443.7|4
1728503250000|2024-10-09 19:47:30|176533.2|176443.2|176540.1|176450.1|176540.1|176450.1|176533|176443|4
1728503260000|2024-10-09 19:47:40|176537.9|176447.9|176537.9|176447.9|176537.9|176447.9|176537.9|176447.9|1
1728503270000|2024-10-09 19:47:50|176537.7|176447.7|176544.4|176454.4|176546.2|176456.2|176537.7|176447.7|7
1728503280000|2024-10-09 19:48:00|176545.9|176455.9|176538.9|176448.9|176545.9|176455.9|176538.2|176448.2|4
1728503290000|2024-10-09 19:48:10|176538.8|176448.8|176543.2|176453.2|176543.2|176453.2|176538.8|176448.8|4
1728503300000|2024-10-09 19:48:20|176545.4|176455.4|176537.1|176447.1|176545.4|176455.4|176537.1|176447.1|5
1728503310000|2024-10-09 19:48:30|176536.7|176446.7|176533.2|176443.2|176536.7|176446.7|176533.2|176443.2|5
1728503320000|2024-10-09 19:48:40|176533.5|176443.5|176528.3|176438.3|176533.5|176443.5|176528.3|176438.3|4
1728503330000|2024-10-09 19:48:50|176527.8|176437.8|176530|176440|176530|176440|176527.8|176437.8|3
1728503340000|2024-10-09 19:49:00|176530.4|176440.4|176481.3|176391.3|176530.4|176440.4|176481.3|176391.3|10
1728503350000|2024-10-09 19:49:10|176483.5|176393.5|176472|176382|176491.2|176401.2|176471.2|176381.2|14
1728503360000|2024-10-09 19:49:20|176470.1|176380.1|176472.3|176382.3|176473.2|176383.2|176468.2|176378.2|5
1728503370000|2024-10-09 19:49:30|176470.9|176380.9|176472.6|176382.6|176475.7|176385.7|176469|176379|9
1728503380000|2024-10-09 19:49:40|176470.8|176380.8|176469|176379|176475|176385|176464.1|176374.1|9
1728503390000|2024-10-09 19:49:50|176472.2|176382.2|176468.4|176378.4|176473.3|176383.3|176467|176377|8
1728503400000|2024-10-09 19:50:00|176470.4|176380.4|176468.6|176378.6|176470.5|176380.5|176466.2|176376.2|10
1728503410000|2024-10-09 19:50:10|176468|176378|176471.7|176381.7|176473.7|176383.7|176465.8|176375.8|10
1728503420000|2024-10-09 19:50:20|176470.3|176380.3|176471|176381|176471|176381|176468.6|176378.6|5
1728503430000|2024-10-09 19:50:30|176473.2|176383.2|176475.4|176385.4|176475.4|176385.4|176473.2|176383.2|3
1728503440000|2024-10-09 19:50:40|176475.3|176385.3|176475.3|176385.3|176475.3|176385.3|176475.3|176385.3|1
1728503450000|2024-10-09 19:50:50|176474.3|176384.3|176469.3|176379.3|176474.3|176384.3|176466.3|176376.3|6
1728503460000|2024-10-09 19:51:00|176468.8|176378.8|176470|176380|176470|176380|176468.1|176378.1|4
1728503470000|2024-10-09 19:51:10|176475.9|176385.9|176473.3|176383.3|176475.9|176385.9|176472.9|176382.9|5
1728503480000|2024-10-09 19:51:20|176480.5|176390.5|176504.9|176414.9|176509.8|176419.8|176480.5|176390.5|10
1728503490000|2024-10-09 19:51:30|176506.2|176416.2|176505.3|176415.3|176506.2|176416.2|176505.3|176415.3|2
1728503500000|2024-10-09 19:51:40|176504.4|176414.4|176504.4|176414.4|176508.9|176418.9|176501.5|176411.5|6
1728503510000|2024-10-09 19:51:50|176507|176417|176505.6|176415.6|176507|176417|176503.8|176413.8|3
1728503520000|2024-10-09 19:52:00|176505.3|176415.3|176504.5|176414.5|176507.5|176417.5|176501.1|176411.1|8
1728503530000|2024-10-09 19:52:10|176506.8|176416.8|176507.1|176417.1|176507.2|176417.2|176506.5|176416.5|5
1728503540000|2024-10-09 19:52:20|176507|176417|176505.3|176415.3|176507.4|176417.4|176502.8|176412.8|7
1728503550000|2024-10-09 19:52:30|176505.2|176415.2|176505.6|176415.6|176505.6|176415.6|176505.2|176415.2|4
1728503560000|2024-10-09 19:52:40|176503.6|176413.6|176495.3|176405.3|176503.6|176413.6|176495.3|176405.3|4
1728503570000|2024-10-09 19:52:50|176496.3|176406.3|176497.4|176407.4|176497.5|176407.5|176496.3|176406.3|4
1728503580000|2024-10-09 19:53:00|176495.5|176405.5|176491.9|176401.9|176495.5|176405.5|176491.9|176401.9|5
1728503590000|2024-10-09 19:53:10|176490.9|176400.9|176502.6|176412.6|176502.6|176412.6|176490.9|176400.9|10
1728503600000|2024-10-09 19:53:20|176500|176410|176503.3|176413.3|176503.3|176413.3|176499.5|176409.5|5
1728503610000|2024-10-09 19:53:30|176499.2|176409.2|176498.2|176408.2|176499.7|176409.7|176498.2|176408.2|4
1728503620000|2024-10-09 19:53:40|176498.9|176408.9|176494.3|176404.3|176498.9|176408.9|176492.3|176402.3|8
1728503630000|2024-10-09 19:53:50|176494.5|176404.5|176489.3|176399.3|176494.5|176404.5|176489.3|176399.3|5
1728503640000|2024-10-09 19:54:00|176484.3|176394.3|176483.7|176393.7|176484.3|176394.3|176483.5|176393.5|4
1728503650000|2024-10-09 19:54:10|176483.4|176393.4|176510|176420|176510|176420|176483.4|176393.4|6
1728503660000|2024-10-09 19:54:20|176507.7|176417.7|176506.4|176416.4|176509.6|176419.6|176505.8|176415.8|6
1728503670000|2024-10-09 19:54:30|176506.3|176416.3|176506.8|176416.8|176510.4|176420.4|176506.3|176416.3|5
1728503680000|2024-10-09 19:54:40|176508.8|176418.8|176508.2|176418.2|176512.2|176422.2|176506.5|176416.5|7
1728503690000|2024-10-09 19:54:50|176508.1|176418.1|176506.1|176416.1|176509.3|176419.3|176502.9|176412.9|7
1728503700000|2024-10-09 19:55:00|176506.5|176416.5|176506.6|176416.6|176506.6|176416.6|176504.3|176414.3|6
1728503710000|2024-10-09 19:55:10|176507.2|176417.2|176508.8|176418.8|176515.3|176425.3|176505.4|176415.4|9
1728503720000|2024-10-09 19:55:20|176509.2|176419.2|176503.8|176413.8|176509.2|176419.2|176503.8|176413.8|5
1728503730000|2024-10-09 19:55:30|176503.9|176413.9|176526.6|176436.6|176533|176443|176503.9|176413.9|7
1728503740000|2024-10-09 19:55:40|176529.4|176439.4|176532.9|176442.9|176535.3|176445.3|176528.1|176438.1|7
1728503750000|2024-10-09 19:55:50|176532.7|176442.7|176533.3|176443.3|176535.1|176445.1|176531.3|176441.3|8
1728503760000|2024-10-09 19:56:00|176532.5|176442.5|176532|176442|176532.5|176442.5|176531.1|176441.1|4
1728503770000|2024-10-09 19:56:10|176531.2|176441.2|176527.7|176437.7|176531.2|176441.2|176526|176436|7
1728503780000|2024-10-09 19:56:20|176525.2|176435.2|176532.8|176442.8|176532.8|176442.8|176525.2|176435.2|6
1728503790000|2024-10-09 19:56:30|176532.2|176442.2|176544.1|176454.1|176544.1|176454.1|176531.7|176441.7|7
1728503800000|2024-10-09 19:56:40|176543.3|176453.3|176543|176453|176543.3|176453.3|176543|176453|3
1728503810000|2024-10-09 19:56:50|176554.3|176464.3|176563.1|176473.1|176570.6|176480.6|176552.9|176462.9|18
1728503820000|2024-10-09 19:57:00|176567|176477|176554.6|176464.6|176567.9|176477.9|176552.4|176462.4|10
1728503830000|2024-10-09 19:57:10|176555|176465|176544.6|176454.6|176555|176465|176544.4|176454.4|6
1728503840000|2024-10-09 19:57:20|176541.6|176451.6|176547.2|176457.2|176547.2|176457.2|176541.6|176451.6|8
1728503850000|2024-10-09 19:57:30|176545.2|176455.2|176545|176455|176545.2|176455.2|176538.9|176448.9|7
1728503860000|2024-10-09 19:57:40|176545.2|176455.2|176552.8|176462.8|176559.8|176469.8|176545.2|176455.2|5
1728503870000|2024-10-09 19:57:50|176551.4|176461.4|176551.2|176461.2|176554|176464|176551.2|176461.2|5
1728503880000|2024-10-09 19:58:00|176551.3|176461.3|176551.5|176461.5|176552.3|176462.3|176549|176459|6
1728503890000|2024-10-09 19:58:10|176550.1|176460.1|176551.4|176461.4|176551.4|176461.4|176548.2|176458.2|6
1728503900000|2024-10-09 19:58:20|176551.2|176461.2|176544.7|176454.7|176551.3|176461.3|176544.7|176454.7|4
1728503910000|2024-10-09 19:58:30|176546.6|176456.6|176548.7|176458.7|176550.2|176460.2|176546.6|176456.6|4
1728503920000|2024-10-09 19:58:40|176548.5|176458.5|176557.8|176467.8|176562.4|176472.4|176545.5|176455.5|9
1728503930000|2024-10-09 19:58:50|176562.4|176472.4|176568.4|176478.4|176581.4|176491.4|176560.4|176470.4|11
1728503940000|2024-10-09 19:59:00|176568.3|176478.3|176567.6|176477.6|176569.8|176479.8|176566.3|176476.3|6
1728503950000|2024-10-09 19:59:10|176567.5|176477.5|176564.7|176474.7|176570.2|176480.2|176564.7|176474.7|4
1728503960000|2024-10-09 19:59:20|176564.6|176474.6|176564|176474|176564.7|176474.7|176564|176474|3
1728503980000|2024-10-09 19:59:40|176564.3|176474.3|176564.3|176474.3|176564.3|176474.3|176564.3|176474.3|1
1728503990000|2024-10-09 19:59:50|176564|176474|176560.2|176470.2|176564.3|176474.3|176560.2|176470.2|4
1728504000000|2024-10-09 20:00:00|176561.7|176471.7|176568.6|176478.6|176569.3|176479.3|176561.7|176471.7|8
1728504010000|2024-10-09 20:00:10|176566.2|176476.2|176565.4|176475.4|176566.2|176476.2|176565.4|176475.4|2
1728504030000|2024-10-09 20:00:30|176579.4|176489.4|176578.2|176488.2|176579.4|176489.4|176578.2|176488.2|2
1728504040000|2024-10-09 20:00:40|176579|176489|176581.5|176491.5|176581.5|176491.5|176579|176489|3
1728504050000|2024-10-09 20:00:50|176582|176492|176581.6|176491.6|176582|176492|176581.6|176491.6|4
1728504060000|2024-10-09 20:01:00|176580.3|176490.3|176576.4|176486.4|176580.3|176490.3|176576.4|176486.4|2
1728504070000|2024-10-09 20:01:10|176573.4|176483.4|176570.7|176480.7|176576.6|176486.6|176562.7|176472.7|13
1728504080000|2024-10-09 20:01:20|176571.7|176481.7|176589.9|176499.9|176589.9|176499.9|176570.7|176480.7|6
1728504090000|2024-10-09 20:01:30|176590.7|176500.7|176591.6|176501.6|176591.6|176501.6|176590.7|176500.7|2
1728504100000|2024-10-09 20:01:40|176591.5|176501.5|176591.6|176501.6|176591.6|176501.6|176591.5|176501.5|2
1728504120000|2024-10-09 20:02:00|176592.8|176502.8|176592.9|176502.9|176592.9|176502.9|176592.8|176502.8|2
1728504140000|2024-10-09 20:02:20|176627.5|176537.5|176624.3|176534.3|176627.5|176537.5|176624.3|176534.3|2
1728504150000|2024-10-09 20:02:30|176622.3|176532.3|176624.6|176534.6|176625.1|176535.1|176622.3|176532.3|6
1728504160000|2024-10-09 20:02:40|176624.5|176534.5|176624.6|176534.6|176624.7|176534.7|176624.3|176534.3|4
1728504170000|2024-10-09 20:02:50|176625.1|176535.1|176622.5|176532.5|176625.1|176535.1|176622.4|176532.4|3
1728504180000|2024-10-09 20:03:00|176622.4|176532.4|176620.8|176530.8|176624.3|176534.3|176618.8|176528.8|8
1728504190000|2024-10-09 20:03:10|176620.2|176530.2|176615.3|176525.3|176620.2|176530.2|176615.3|176525.3|3
1728504210000|2024-10-09 20:03:30|176616.1|176526.1|176626.8|176536.8|176629.1|176539.1|176616.1|176526.1|8
1728504230000|2024-10-09 20:03:50|176641.8|176551.8|176643.7|176553.7|176644.4|176554.4|176638.2|176548.2|8
1728504240000|2024-10-09 20:04:00|176640.9|176550.9|176635.6|176545.6|176640.9|176550.9|176633.8|176543.8|6
1728504250000|2024-10-09 20:04:10|176634.8|176544.8|176637.4|176547.4|176637.4|176547.4|176634.8|176544.8|2
1728504260000|2024-10-09 20:04:20|176628.6|176538.6|176628.6|176538.6|176630.1|176540.1|176628.6|176538.6|3
1728504270000|2024-10-09 20:04:30|176628.7|176538.7|176630.8|176540.8|176630.8|176540.8|176628.7|176538.7|2
1728504280000|2024-10-09 20:04:40|176630.7|176540.7|176630.7|176540.7|176630.7|176540.7|176630.7|176540.7|1
1728504290000|2024-10-09 20:04:50|176616.8|176526.8|176616.8|176526.8|176616.8|176526.8|176616.8|176526.8|1
1728504300000|2024-10-09 20:05:00|176616.6|176526.6|176616.6|176526.6|176616.8|176526.8|176616.5|176526.5|5
1728504310000|2024-10-09 20:05:10|176614|176524|176614.8|176524.8|176619.4|176529.4|176614|176524|5
1728504330000|2024-10-09 20:05:30|176617.5|176527.5|176616.5|176526.5|176617.5|176527.5|176616.5|176526.5|2
1728504350000|2024-10-09 20:05:50|176616.2|176526.2|176606.1|176516.1|176616.8|176526.8|176606.1|176516.1|5
1728504360000|2024-10-09 20:06:00|176606.2|176516.2|176606.8|176516.8|176609.5|176519.5|176604.9|176514.9|5
1728504370000|2024-10-09 20:06:10|176606.7|176516.7|176608.5|176518.5|176608.5|176518.5|176606.7|176516.7|2
1728504380000|2024-10-09 20:06:20|176609.3|176519.3|176609.3|176519.3|176609.3|176519.3|176608.9|176518.9|3
1728504390000|2024-10-09 20:06:30|176610.3|176520.3|176616.7|176526.7|176616.7|176526.7|176610.3|176520.3|5
1728504400000|2024-10-09 20:06:40|176616.6|176526.6|176617.4|176527.4|176617.4|176527.4|176616.6|176526.6|4
1728504410000|2024-10-09 20:06:50|176616.6|176526.6|176617.5|176527.5|176617.5|176527.5|176616.6|176526.6|3
1728504420000|2024-10-09 20:07:00|176617.1|176527.1|176617.8|176527.8|176618.1|176528.1|176617.1|176527.1|4
1728504430000|2024-10-09 20:07:10|176617.6|176527.6|176617.8|176527.8|176618|176528|176616.4|176526.4|6
1728504440000|2024-10-09 20:07:20|176619.7|176529.7|176626.8|176536.8|176626.9|176536.9|176619.7|176529.7|6
1728504450000|2024-10-09 20:07:30|176626.9|176536.9|176626.9|176536.9|176626.9|176536.9|176626.9|176536.9|1
1728504460000|2024-10-09 20:07:40|176626.7|176536.7|176592.4|176502.4|176626.8|176536.8|176589|176499|6
1728504470000|2024-10-09 20:07:50|176592.7|176502.7|176596.7|176506.7|176596.7|176506.7|176592.7|176502.7|5
1728504480000|2024-10-09 20:08:00|176595.9|176505.9|176596.7|176506.7|176597|176507|176595.9|176505.9|4
1728504490000|2024-10-09 20:08:10|176593.9|176503.9|176595|176505|176595|176505|176593.9|176503.9|2
1728504500000|2024-10-09 20:08:20|176595.7|176505.7|176595|176505|176595.7|176505.7|176595|176505|2
1728504510000|2024-10-09 20:08:30|176594.5|176504.5|176595|176505|176595|176505|176594.5|176504.5|2
1728504520000|2024-10-09 20:08:40|176595.3|176505.3|176595.6|176505.6|176595.6|176505.6|176595|176505|5
1728504540000|2024-10-09 20:09:00|176596.2|176506.2|176595.6|176505.6|176596.2|176506.2|176595.6|176505.6|2
1728504550000|2024-10-09 20:09:10|176595|176505|176595.2|176505.2|176595.6|176505.6|176595|176505|3
1728504560000|2024-10-09 20:09:20|176595|176505|176628.9|176538.9|176628.9|176538.9|176594.6|176504.6|4
1728504570000|2024-10-09 20:09:30|176658.5|176528.5|176656|176526|176658.5|176528.5|176656|176526|2
1728504580000|2024-10-09 20:09:40|176656.2|176526.2|176663.7|176533.7|176663.7|176533.7|176656.2|176526.2|3
1728504590000|2024-10-09 20:09:50|176665.9|176535.9|176667.9|176537.9|176671.8|176541.8|176665.9|176535.9|6
1728504600000|2024-10-09 20:10:00|176667.3|176537.3|176668.1|176538.1|176668.1|176538.1|176667.2|176537.2|4
1728504610000|2024-10-09 20:10:10|176671.5|176541.5|176671.5|176541.5|176671.8|176541.8|176671.5|176541.5|3
1728504620000|2024-10-09 20:10:20|176674.5|176544.5|176675.9|176545.9|176675.9|176545.9|176674.5|176544.5|4
1728504630000|2024-10-09 20:10:30|176674.6|176544.6|176666|176536|176674.6|176544.6|176665.9|176535.9|7
1728504640000|2024-10-09 20:10:40|176643|176553|176643|176553|176643|176553|176643|176553|1
1728504650000|2024-10-09 20:10:50|176642.9|176552.9|176641.7|176551.7|176643|176553|176641.7|176551.7|3
1728504660000|2024-10-09 20:11:00|176641.2|176551.2|176640.1|176550.1|176641.5|176551.5|176640.1|176550.1|5
1728504670000|2024-10-09 20:11:10|176640.2|176550.2|176634.7|176544.7|176640.2|176550.2|176634.7|176544.7|3
1728504680000|2024-10-09 20:11:20|176634.4|176544.4|176633.7|176543.7|176634.7|176544.7|176633.7|176543.7|3
1728504690000|2024-10-09 20:11:30|176633.5|176543.5|176633.7|176543.7|176633.7|176543.7|176633.5|176543.5|2
1728504700000|2024-10-09 20:11:40|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|1
1728504710000|2024-10-09 20:11:50|176627.8|176537.8|176668.2|176538.2|176668.2|176538.2|176627.8|176525.2|5
1728504720000|2024-10-09 20:12:00|176664.4|176534.4|176664.5|176534.5|176664.5|176534.5|176664.4|176534.4|2
1728504730000|2024-10-09 20:12:10|176664.3|176534.3|176664.4|176534.4|176664.4|176534.4|176664.3|176534.3|2
1728504750000|2024-10-09 20:12:30|176651.4|176521.4|176648.4|176518.4|176651.4|176521.4|176648.4|176518.4|3
1728504760000|2024-10-09 20:12:40|176667.5|176537.5|176667.5|176537.5|176667.5|176537.5|176667.5|176537.5|1
1728504770000|2024-10-09 20:12:50|176663.8|176533.8|176668.1|176538.1|176669.5|176539.5|176663.8|176533.8|5
1728504780000|2024-10-09 20:13:00|176663.8|176533.8|176662.4|176532.4|176663.8|176533.8|176661.3|176531.3|3
1728504790000|2024-10-09 20:13:10|176661.4|176531.4|176654.8|176524.8|176661.4|176531.4|176654.8|176524.8|5
1728504800000|2024-10-09 20:13:20|176653.8|176523.8|176653.8|176523.8|176653.8|176523.8|176653.8|176523.8|1
1728504810000|2024-10-09 20:13:30|176654|176524|176653.8|176523.8|176654|176524|176653.8|176523.8|4
1728504830000|2024-10-09 20:13:50|176653.5|176523.5|176653.5|176523.5|176653.5|176523.5|176653.5|176523.5|1
1728504840000|2024-10-09 20:14:00|176654.5|176524.5|176644|176514|176654.5|176524.5|176644|176514|4
1728504850000|2024-10-09 20:14:10|176643.8|176513.8|176643.9|176513.9|176643.9|176513.9|176643.8|176513.8|2
1728504860000|2024-10-09 20:14:20|176644.4|176514.4|176643.9|176513.9|176644.4|176514.4|176643.9|176513.9|2
1728504870000|2024-10-09 20:14:30|176624.7|176534.7|176624.7|176534.7|176624.7|176534.7|176624.7|176534.7|1
1728504890000|2024-10-09 20:14:50|176624.2|176534.2|176624.2|176534.2|176624.2|176534.2|176624.2|176534.2|1
1728504900000|2024-10-09 20:15:00|176610.3|176520.3|176610.1|176520.1|176610.3|176520.3|176610.1|176520.1|3
1728504910000|2024-10-09 20:15:10|176608.2|176518.2|176607.7|176517.7|176608.2|176518.2|176604.7|176514.7|7
1728504920000|2024-10-09 20:15:20|176607.6|176517.6|176607.6|176517.6|176607.6|176517.6|176607.6|176517.6|1
1728504930000|2024-10-09 20:15:30|176606.8|176516.8|176606.8|176516.8|176606.8|176516.8|176606.8|176516.8|1
1728504940000|2024-10-09 20:15:40|176611.5|176521.5|176613.1|176523.1|176613.1|176523.1|176611.5|176521.5|2
1728504950000|2024-10-09 20:15:50|176612|176522|176612|176522|176612|176522|176612|176522|1
1728504960000|2024-10-09 20:16:00|176615|176525|176652.9|176562.9|176652.9|176562.9|176615|176525|3
1728504970000|2024-10-09 20:16:10|176653|176563|176649.4|176559.4|176653|176563|176649.4|176559.4|3
1728504990000|2024-10-09 20:16:30|176653.5|176563.5|176652.3|176562.3|176653.5|176563.5|176652.3|176562.3|2
1728505000000|2024-10-09 20:16:40|176649|176559|176652|176562|176652|176562|176649|176559|2
1728505010000|2024-10-09 20:16:50|176649.3|176559.3|176647|176557|176649.3|176559.3|176647|176557|3
1728505020000|2024-10-09 20:17:00|176645|176555|176638.8|176548.8|176650|176560|176638.8|176548.8|10
1728505030000|2024-10-09 20:17:10|176639.6|176549.6|176636.3|176546.3|176639.6|176549.6|176636.3|176546.3|2
1728505040000|2024-10-09 20:17:20|176633.1|176543.1|176625.6|176535.6|176633.1|176543.1|176625.6|176535.6|2
1728505050000|2024-10-09 20:17:30|176625.8|176535.8|176625.6|176535.6|176625.8|176535.8|176625.6|176535.6|2
1728505070000|2024-10-09 20:17:50|176629.2|176539.2|176629.2|176539.2|176629.2|176539.2|176629.2|176539.2|1
1728505090000|2024-10-09 20:18:10|176623.9|176533.9|176617.4|176527.4|176623.9|176533.9|176617.4|176527.4|5
1728505100000|2024-10-09 20:18:20|176617.3|176527.3|176617.4|176527.4|176617.4|176527.4|176617.3|176527.3|2
1728505120000|2024-10-09 20:18:40|176617.7|176527.7|176617.6|176527.6|176617.7|176527.7|176617.4|176527.4|3
1728505140000|2024-10-09 20:19:00|176617.5|176527.5|176617.6|176527.6|176617.6|176527.6|176617.4|176527.4|4
1728505150000|2024-10-09 20:19:10|176616.4|176526.4|176606.5|176516.5|176616.5|176526.5|176606.5|176516.5|6
1728505160000|2024-10-09 20:19:20|176607.1|176517.1|176607.3|176517.3|176607.3|176517.3|176607.1|176517.1|2
1728505170000|2024-10-09 20:19:30|176607.4|176517.4|176603.4|176513.4|176607.4|176517.4|176603.4|176513.4|6
1728505180000|2024-10-09 20:19:40|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|1
1728505190000|2024-10-09 20:19:50|176601.2|176511.2|176569|176479|176601.2|176511.2|176568.4|176478.4|19
1728505200000|2024-10-09 20:20:00|176570.7|176480.7|176570.7|176480.7|176570.9|176480.9|176568.8|176478.8|19
1728505210000|2024-10-09 20:20:10|176569|176479|176570.7|176480.7|176571.2|176481.2|176568.9|176478.9|12
1728505220000|2024-10-09 20:20:20|176568.9|176478.9|176568.8|176478.8|176572|176482|176568.8|176478.8|18
1728505230000|2024-10-09 20:20:30|176571.2|176481.2|176569.2|176479.2|176571.6|176481.6|176569|176479|18
1728505240000|2024-10-09 20:20:40|176569.3|176479.3|176570.5|176480.5|176571.3|176481.3|176568.6|176478.6|12
1728505250000|2024-10-09 20:20:50|176568.6|176478.6|176564.4|176474.4|176570.5|176480.5|176564|176474|12
1728505260000|2024-10-09 20:21:00|176567.3|176477.3|176562.9|176472.9|176567.3|176477.3|176562.8|176472.8|6
1728505270000|2024-10-09 20:21:10|176561.6|176471.6|176561.9|176471.9|176566.3|176476.3|176561.2|176471.2|9
1728505280000|2024-10-09 20:21:20|176566|176476|176558.9|176468.9|176566|176476|176558.9|176468.9|7
1728505290000|2024-10-09 20:21:30|176559.6|176469.6|176558.8|176468.8|176559.6|176469.6|176558.8|176468.8|2
1728505300000|2024-10-09 20:21:40|176558.6|176468.6|176558.1|176468.1|176558.6|176468.6|176558.1|176468.1|2
1728505320000|2024-10-09 20:22:00|176559.6|176469.6|176559.6|176469.6|176559.6|176469.6|176558.8|176468.8|3
1728505330000|2024-10-09 20:22:10|176558.9|176468.9|176558.9|176468.9|176558.9|176468.9|176558.9|176468.9|1
1728505340000|2024-10-09 20:22:20|176560.5|176470.5|176562.4|176472.4|176562.4|176472.4|176560.5|176470.5|3
1728505360000|2024-10-09 20:22:40|176562.2|176472.2|176562.4|176472.4|176562.4|176472.4|176562.2|176472.2|4
1728505370000|2024-10-09 20:22:50|176562.7|176472.7|176560.5|176470.5|176565.9|176475.9|176560.5|176470.5|4
1728505380000|2024-10-09 20:23:00|176560.3|176470.3|176560.4|176470.4|176560.7|176470.7|176560.3|176470.3|4
1728505390000|2024-10-09 20:23:10|176561.8|176471.8|176561.8|176471.8|176561.8|176471.8|176561.8|176471.8|1
1728505410000|2024-10-09 20:23:30|176566.2|176476.2|176566.2|176476.2|176566.2|176476.2|176566.2|176476.2|1
1728505430000|2024-10-09 20:23:50|176565.9|176475.9|176565.9|176475.9|176565.9|176475.9|176565.9|176475.9|1
1728505450000|2024-10-09 20:24:10|176566.3|176476.3|176566.3|176476.3|176566.3|176476.3|176566.3|176476.3|1
1728505470000|2024-10-09 20:24:30|176566.2|176476.2|176566.2|176476.2|176566.2|176476.2|176566.2|176476.2|1
1728505480000|2024-10-09 20:24:40|176565.8|176475.8|176565.9|176475.9|176565.9|176475.9|176565.8|176475.8|2
1728505490000|2024-10-09 20:24:50|176560.4|176470.4|176560.4|176470.4|176560.4|176470.4|176560.4|176470.4|1
1728505500000|2024-10-09 20:25:00|176560.8|176470.8|176561.7|176471.7|176561.7|176471.7|176560.5|176470.5|3
1728505510000|2024-10-09 20:25:10|176561.6|176471.6|176561.6|176471.6|176561.6|176471.6|176561.6|176471.6|1
1728505530000|2024-10-09 20:25:30|176566|176476|176566|176476|176566|176476|176566|176476|1
1728505540000|2024-10-09 20:25:40|176565.8|176475.8|176560.4|176470.4|176565.8|176475.8|176560.4|176470.4|2
1728505560000|2024-10-09 20:26:00|176561.5|176471.5|176561.5|176471.5|176561.5|176471.5|176561.5|176471.5|1
1728505590000|2024-10-09 20:26:30|176565.8|176475.8|176560.4|176470.4|176566.5|176476.5|176560.4|176470.4|4
1728505600000|2024-10-09 20:26:40|176560.2|176470.2|176560.4|176470.4|176560.4|176470.4|176560.2|176470.2|2
1728505610000|2024-10-09 20:26:50|176561.5|176471.5|176561.5|176471.5|176561.5|176471.5|176561.5|176471.5|1
1728505620000|2024-10-09 20:27:00|176561.7|176471.7|176561.5|176471.5|176561.7|176471.7|176561.5|176471.5|2
1728505630000|2024-10-09 20:27:10|176565.8|176475.8|176565.8|176475.8|176565.8|176475.8|176565.8|176475.8|1
1728505640000|2024-10-09 20:27:20|176561.5|176471.5|176561.5|176471.5|176561.5|176471.5|176561.5|176471.5|1
1728505650000|2024-10-09 20:27:30|176560.7|176470.7|176560.4|176470.4|176560.7|176470.7|176560.1|176470.1|4
1728505670000|2024-10-09 20:27:50|176561.2|176471.2|176561.7|176471.7|176561.7|176471.7|176560.4|176470.4|5
1728505700000|2024-10-09 20:28:20|176562.2|176472.2|176560.5|176470.5|176562.2|176472.2|176560.5|176470.5|3
1728505720000|2024-10-09 20:28:40|176560.2|176470.2|176561.5|176471.5|176561.5|176471.5|176560.2|176470.2|3
1728505730000|2024-10-09 20:28:50|176565.9|176475.9|176565.9|176475.9|176565.9|176475.9|176565.9|176475.9|1
1728505740000|2024-10-09 20:29:00|176565.8|176475.8|176565.8|176475.8|176565.8|176475.8|176565.8|176475.8|1
1728505750000|2024-10-09 20:29:10|176565|176475|176560.5|176470.5|176565|176475|176560.5|176470.5|2
1728505760000|2024-10-09 20:29:20|176559.2|176469.2|176558.4|176468.4|176559.2|176469.2|176557.8|176467.8|6
1728505770000|2024-10-09 20:29:30|176558.3|176468.3|176558.4|176468.4|176558.4|176468.4|176558.3|176468.3|2
1728505780000|2024-10-09 20:29:40|176558.3|176468.3|176558.4|176468.4|176558.4|176468.4|176558.3|176468.3|2
1728505790000|2024-10-09 20:29:50|176559.2|176469.2|176565.9|176475.9|176565.9|176475.9|176559.2|176469.2|2
1728505800000|2024-10-09 20:30:00|176565.2|176475.2|176565.9|176475.9|176565.9|176475.9|176565.2|176475.2|2
1728505810000|2024-10-09 20:30:10|176559.2|176469.2|176560.7|176470.7|176561.6|176471.6|176559.2|176469.2|5
1728505820000|2024-10-09 20:30:20|176556.9|176466.9|176556.9|176466.9|176556.9|176466.9|176556.9|176466.9|1
1728505830000|2024-10-09 20:30:30|176560.1|176470.1|176560.1|176470.1|176560.1|176470.1|176560.1|176470.1|1
1728505850000|2024-10-09 20:30:50|176558.7|176468.7|176558.8|176468.8|176558.8|176468.8|176558.7|176468.7|2
1728505860000|2024-10-09 20:31:00|176558.7|176468.7|176558.7|176468.7|176558.7|176468.7|176558.7|176468.7|1
1728505870000|2024-10-09 20:31:10|176555.8|176465.8|176555.8|176465.8|176555.8|176465.8|176555.8|176465.8|1
1728505880000|2024-10-09 20:31:20|176555.9|176465.9|176561.7|176471.7|176561.7|176471.7|176555.9|176465.9|2
1728505890000|2024-10-09 20:31:30|176562.4|176472.4|176562.3|176472.3|176562.4|176472.4|176562.3|176472.3|2
1728505900000|2024-10-09 20:31:40|176562.4|176472.4|176558.2|176468.2|176562.4|176472.4|176558.2|176468.2|2
1728505920000|2024-10-09 20:32:00|176555.7|176465.7|176554.9|176464.9|176555.8|176465.8|176554.9|176464.9|3
1728505930000|2024-10-09 20:32:10|176558.2|176468.2|176558.2|176468.2|176558.2|176468.2|176557.7|176467.7|3
1728505940000|2024-10-09 20:32:20|176558.1|176468.1|176558.1|176468.1|176558.2|176468.2|176558.1|176468.1|3
1728505950000|2024-10-09 20:32:30|176558|176468|176558.2|176468.2|176558.2|176468.2|176558|176468|2
1728505960000|2024-10-09 20:32:40|176555.9|176465.9|176555.9|176465.9|176555.9|176465.9|176555.9|176465.9|1
1728505980000|2024-10-09 20:33:00|176557.1|176467.1|176557.1|176467.1|176557.1|176467.1|176557.1|176467.1|1
1728505990000|2024-10-09 20:33:10|176576.5|176446.5|176574.3|176444.3|176576.6|176446.6|176574.3|176444.3|6
1728506000000|2024-10-09 20:33:20|176574.4|176444.4|176577.1|176447.1|176577.1|176447.1|176573.7|176443.7|5
1728506020000|2024-10-09 20:33:40|176577.2|176447.2|176577.1|176447.1|176577.2|176447.2|176577.1|176447.1|2
1728506030000|2024-10-09 20:33:50|176579.7|176449.7|176588.1|176458.1|176588.1|176458.1|176579.7|176449.7|4
1728506040000|2024-10-09 20:34:00|176587.3|176457.3|176587.1|176457.1|176587.3|176457.3|176587|176457|3
1728506050000|2024-10-09 20:34:10|176587.3|176457.3|176587|176457|176587.3|176457.3|176587|176457|2
1728506060000|2024-10-09 20:34:20|176588|176458|176588|176458|176588|176458|176588|176458|1
1728506070000|2024-10-09 20:34:30|176588.3|176458.3|176584.6|176454.6|176588.3|176458.3|176584.6|176454.6|4
1728506080000|2024-10-09 20:34:40|176585.2|176455.2|176583.4|176453.4|176585.2|176455.2|176583.4|176453.4|3
1728506090000|2024-10-09 20:34:50|176583.2|176453.2|176583.3|176453.3|176583.3|176453.3|176583.2|176453.2|2
1728506110000|2024-10-09 20:35:10|176579.5|176449.5|176579.5|176449.5|176579.5|176449.5|176579.4|176449.4|3
1728506120000|2024-10-09 20:35:20|176579.1|176449.1|176579.1|176449.1|176579.1|176449.1|176579.1|176449.1|1
1728506130000|2024-10-09 20:35:30|176578.5|176448.5|176576.8|176446.8|176578.5|176448.5|176576.8|176446.8|4
1728506140000|2024-10-09 20:35:40|176576.9|176446.9|176575.6|176445.6|176577|176447|176575.6|176445.6|3
1728506150000|2024-10-09 20:35:50|176575.5|176445.5|176575.6|176445.6|176575.6|176445.6|176575.5|176445.5|2
1728506160000|2024-10-09 20:36:00|176575.3|176445.3|176575.6|176445.6|176575.6|176445.6|176575.3|176445.3|4
1728506170000|2024-10-09 20:36:10|176577|176447|176577|176447|176577|176447|176577|176447|1
1728506190000|2024-10-09 20:36:30|176575.5|176445.5|176575.4|176445.4|176575.5|176445.5|176575.4|176445.4|2
1728506200000|2024-10-09 20:36:40|176577.1|176447.1|176577.4|176447.4|176577.4|176447.4|176577.1|176447.1|2
1728506220000|2024-10-09 20:37:00|176577.5|176447.5|176577.4|176447.4|176577.5|176447.5|176577.1|176447.1|4
1728506230000|2024-10-09 20:37:10|176578.3|176448.3|176570.2|176440.2|176578.3|176448.3|176570.2|176440.2|5
1728506240000|2024-10-09 20:37:20|176570.3|176440.3|176573.1|176443.1|176573.1|176443.1|176570.3|176440.3|2
1728506250000|2024-10-09 20:37:30|176573.9|176443.9|176573.9|176443.9|176573.9|176443.9|176573.9|176443.9|1
1728506280000|2024-10-09 20:38:00|176570.2|176440.2|176570.2|176440.2|176570.2|176440.2|176570.2|176440.2|1
1728506300000|2024-10-09 20:38:20|176570.3|176440.3|176572|176442|176572|176442|176570.3|176440.3|2
1728506310000|2024-10-09 20:38:30|176571.7|176441.7|176572|176442|176572.1|176442.1|176571.7|176441.7|4
1728506330000|2024-10-09 20:38:50|176570|176440|176571.1|176441.1|176575.3|176445.3|176567.6|176437.6|5
1728506340000|2024-10-09 20:39:00|176570.6|176440.6|176571.1|176441.1|176571.1|176441.1|176570.6|176440.6|2
1728506360000|2024-10-09 20:39:20|176572.1|176442.1|176572.1|176442.1|176572.1|176442.1|176572.1|176442.1|1
1728506370000|2024-10-09 20:39:30|176571.8|176441.8|176572.1|176442.1|176572.1|176442.1|176571.8|176441.8|2
1728506390000|2024-10-09 20:39:50|176572.6|176442.6|176573.2|176443.2|176573.2|176443.2|176572.6|176442.6|2
1728506400000|2024-10-09 20:40:00|176572.5|176442.5|176573.2|176443.2|176573.2|176443.2|176572.5|176442.5|4
1728506410000|2024-10-09 20:40:10|176574.1|176444.1|176574.6|176444.6|176574.6|176444.6|176570.1|176440.1|6
1728506420000|2024-10-09 20:40:20|176574.9|176444.9|176576|176446|176576|176446|176574.5|176444.5|3
1728506430000|2024-10-09 20:40:30|176574.1|176444.1|176574.5|176444.5|176574.5|176444.5|176574.1|176444.1|2
1728506440000|2024-10-09 20:40:40|176573.5|176443.5|176573.6|176443.6|176573.6|176443.6|176573.5|176443.5|2
1728506450000|2024-10-09 20:40:50|176573.2|176443.2|176573.2|176443.2|176573.2|176443.2|176573.2|176443.2|1
1728506460000|2024-10-09 20:41:00|176572.9|176442.9|176573.7|176443.7|176573.7|176443.7|176572.9|176442.9|3
1728506470000|2024-10-09 20:41:10|176569.2|176439.2|176570.5|176440.5|176572.6|176442.6|176562.2|176432.2|7
1728506480000|2024-10-09 20:41:20|176567.9|176437.9|176567.8|176437.8|176567.9|176437.9|176567.6|176437.6|3
1728506490000|2024-10-09 20:41:30|176567.6|176437.6|176567.9|176437.9|176567.9|176437.9|176567.6|176437.6|4
1728506500000|2024-10-09 20:41:40|176567.8|176437.8|176567.8|176437.8|176567.8|176437.8|176567.8|176437.8|1
1728506510000|2024-10-09 20:41:50|176571|176441|176576.3|176446.3|176576.3|176446.3|176567.8|176437.8|5
1728506530000|2024-10-09 20:42:10|176575.6|176445.6|176572.6|176442.6|176575.7|176445.7|176572.6|176442.6|5
1728506540000|2024-10-09 20:42:20|176574.9|176444.9|176574.6|176444.6|176574.9|176444.9|176574.6|176444.6|2
1728506550000|2024-10-09 20:42:30|176573.6|176443.6|176573.6|176443.6|176573.6|176443.6|176573.6|176443.6|1
1728506560000|2024-10-09 20:42:40|176576.2|176446.2|176576.6|176446.6|176576.7|176446.7|176575.6|176445.6|4
1728506570000|2024-10-09 20:42:50|176576.8|176446.8|176576.6|176446.6|176576.8|176446.8|176576.6|176446.6|2
1728506580000|2024-10-09 20:43:00|176576.4|176446.4|176576.6|176446.6|176576.6|176446.6|176576.4|176446.4|2
1728506590000|2024-10-09 20:43:10|176576.4|176446.4|176577.2|176447.2|176577.2|176447.2|176576.4|176446.4|3
1728506610000|2024-10-09 20:43:30|176577.6|176447.6|176577.2|176447.2|176577.6|176447.6|176577.2|176447.2|2
1728506620000|2024-10-09 20:43:40|176576.6|176446.6|176576.6|176446.6|176576.6|176446.6|176576.6|176446.6|1
1728506640000|2024-10-09 20:44:00|176577.6|176447.6|176577.6|176447.6|176577.6|176447.6|176577.6|176447.6|1
1728506650000|2024-10-09 20:44:10|176576.2|176446.2|176577.2|176447.2|176577.2|176447.2|176576.2|176446.2|2
1728506660000|2024-10-09 20:44:20|176582.7|176452.7|176583|176453|176583|176453|176582.7|176452.7|2
1728506690000|2024-10-09 20:44:50|176583.2|176453.2|176583.2|176453.2|176583.2|176453.2|176583.2|176453.2|1
1728506700000|2024-10-09 20:45:00|176584.2|176454.2|176582.9|176452.9|176584.8|176454.8|176582.9|176452.9|3
1728506710000|2024-10-09 20:45:10|176582.3|176452.3|176581.6|176451.6|176582.3|176452.3|176581.6|176451.6|2
1728506740000|2024-10-09 20:45:40|176582.2|176452.2|176583.6|176453.6|176583.6|176453.6|176582.2|176452.2|3
1728506750000|2024-10-09 20:45:50|176581.9|176451.9|176583.9|176453.9|176583.9|176453.9|176581.9|176451.9|2
1728506760000|2024-10-09 20:46:00|176583.3|176453.3|176583.3|176453.3|176583.3|176453.3|176583.3|176453.3|1
1728506770000|2024-10-09 20:46:10|176583.8|176453.8|176583.8|176453.8|176583.8|176453.8|176583.8|176453.8|1
1728506790000|2024-10-09 20:46:30|176584.6|176454.6|176584.6|176454.6|176584.6|176454.6|176584.6|176454.6|1
1728506810000|2024-10-09 20:46:50|176583.9|176453.9|176583.9|176453.9|176583.9|176453.9|176583.9|176453.9|1
1728506830000|2024-10-09 20:47:10|176583.2|176453.2|176583.8|176453.8|176583.8|176453.8|176583.2|176453.2|2
1728506850000|2024-10-09 20:47:30|176584.5|176454.5|176584.5|176454.5|176584.5|176454.5|176584.5|176454.5|1
1728506870000|2024-10-09 20:47:50|176583.4|176453.4|176583.4|176453.4|176583.4|176453.4|176583.4|176453.4|1
1728506880000|2024-10-09 20:48:00|176583.6|176453.6|176584.4|176454.4|176584.4|176454.4|176583.6|176453.6|2
1728506900000|2024-10-09 20:48:20|176585.7|176455.7|176585.7|176455.7|176585.7|176455.7|176585.7|176455.7|1
1728506920000|2024-10-09 20:48:40|176587.6|176457.6|176587.6|176457.6|176587.6|176457.6|176587.6|176457.6|1
1728506950000|2024-10-09 20:49:10|176646.4|176405.7|176646.4|176405.7|176646.4|176405.7|176646.4|176405.7|1
1728506960000|2024-10-09 20:49:20|176667.8|176370.6|176667.8|176370.6|176667.8|176370.6|176667.8|176370.6|1
1728506970000|2024-10-09 20:49:30|176665.3|176378.8|176665.3|176378.8|176665.3|176378.8|176665.3|176378.8|1
1728506980000|2024-10-09 20:49:40|176585.7|176455.7|176587.5|176457.5|176587.5|176457.5|176585.7|176455.7|2
1728507010000|2024-10-09 20:50:10|176585.7|176455.7|176585.7|176455.7|176585.7|176455.7|176585.7|176455.7|1
1728507020000|2024-10-09 20:50:20|176588.1|176458.1|176588.1|176458.1|176588.1|176458.1|176574.7|176444.7|4
1728507030000|2024-10-09 20:50:30|176589.8|176459.8|176589.8|176459.8|176589.8|176459.8|176589.8|176459.8|1
1728507040000|2024-10-09 20:50:40|176581.6|176451.6|176579|176449|176588.3|176458.3|176579|176449|5
1728507050000|2024-10-09 20:50:50|176586|176456|176594.2|176464.2|176594.2|176464.2|176586|176456|2
1728507060000|2024-10-09 20:51:00|176594.9|176464.9|176594.9|176464.9|176594.9|176464.9|176594.9|176464.9|1
1728507070000|2024-10-09 20:51:10|176596.4|176466.4|176596.4|176466.4|176596.4|176466.4|176596.4|176466.4|1
1728507090000|2024-10-09 20:51:30|176590.6|176460.6|176590.6|176460.6|176590.6|176460.6|176590.6|176460.6|1
1728507110000|2024-10-09 20:51:50|176591.1|176461.1|176606.5|176394.9|176612.5|176461.1|176591.1|176394.9|6
1728507140000|2024-10-09 20:52:20||176396.9||176396.9||176396.9||176396.9|1
1728507160000|2024-10-09 20:52:40|176606.3|176394.6|176606.3|176394.6|176606.3|176394.6|176606.3|176394.6|1
1728507200000|2024-10-09 20:53:20|176606.5|176396.9|176606.5|176396.9|176606.5|176396.9|176606.5|176396.9|1
1728507220000|2024-10-09 20:53:40|176606.2|176394.5|176606.2|176394.5|176606.2|176394.5|176606.2|176394.5|1
1728507260000|2024-10-09 20:54:20|176606.5|176396.9|176606.5|176396.9|176606.5|176396.9|176606.5|176396.9|1
1728507270000|2024-10-09 20:54:30|176606.3|176394.6|176606.3|176394.6|176606.3|176394.6|176606.3|176394.6|1
1728507300000|2024-10-09 20:55:00|176565.8|176435.8|176604.6|176402.5|176604.6|176442.3|176565.8|176402.5|3
1728507330000|2024-10-09 20:55:30|176655.8|176339.4|176655.8|176339.4|176655.8|176339.4|176655.8|176339.4|1
1728507340000|2024-10-09 20:55:40|176701.1|176359.1|176678.5|176336.5|176701.1|176359.1|176678.5|176336.5|3
1728507350000|2024-10-09 20:55:50|176678.2|176336.2|176571.5|176441.5|176678.3|176441.5|176571.5|176336.2|3
1728507360000|2024-10-09 20:56:00|176581.5|176451.5|176649|176402|176649|176457.8|176581.5|176402|5
1728507370000|2024-10-09 20:56:10|176648.7|176402.2|176648.2|176402.7|176648.7|176402.7|176648.2|176402.2|4
1728507380000|2024-10-09 20:56:20|176648.4|176402.5|176649|176416.5|176662.8|176416.5|176648.3|176402.5|6
1728507390000|2024-10-09 20:56:30|176639.7|176432.5|176713.7|176473.3|176720.6|176496.7|176639.7|176432.5|10
1728507400000|2024-10-09 20:56:40|176713.3|176473.6|176685.8|176450.9|176713.3|176473.6|176685.8|176445.8|4
1728507410000|2024-10-09 20:56:50|176686|176450.7|176684.6|176452.1|176686|176452.1|176684.6|176450.7|2
1728507420000|2024-10-09 20:57:00|176684.9|176451.8|176705.3|176432.7|176705.3|176460.6|176680.1|176432.7|4
1728507430000|2024-10-09 20:57:10|176736.3|176432.8|176736.3|176394.3|176736.8|176432.8|176736.3|176394.3|4
1728507440000|2024-10-09 20:57:20|176736.2|176394.2|176736.3|176394.3|176736.3|176394.3|176736.2|176394.2|2
1728507450000|2024-10-09 20:57:30|176736.4|176394.4|176736.3|176394.3|176736.4|176394.4|176736.3|176394.3|2
1728507460000|2024-10-09 20:57:40|176636.2|176506.2|176636.2|176506.2|176636.2|176506.2|176636.2|176506.2|1
1728507470000|2024-10-09 20:57:50|176636.3|176506.3|176636.2|176506.2|176636.3|176506.3|176636.2|176506.2|4
1728507480000|2024-10-09 20:58:00|176690.4|176489.4|176722.3|176445.9|176722.3|176523.3|176650.6|176445.9|7
1728507490000|2024-10-09 20:58:10|176721.9|176446.3|176721.9|176446.3|176721.9|176446.3|176721.9|176446.3|1
1728507500000|2024-10-09 20:58:20||176446.2||176446.2||176446.2||176446.2|1
1728507510000|2024-10-09 20:58:30|176722.4|176445.7|176710.2|176368.2|176786.1|176544|176710.2|176368.2|16
1728507520000|2024-10-09 20:58:40|176725.2|176383.2|176735.1|176393.1|176767.3|176439.3|176690.1|176348.1|40
1728507530000|2024-10-09 20:58:50|176756.4|176414.4|176686.7|176344.7|176775.6|176444.5|176671.6|176329.6|39
1728507540000|2024-10-09 20:59:00|176711.2|176369.2|176715.7|176373.7|176768.9|176451.7|176672.9|176330.9|40
1728507550000|2024-10-09 20:59:10|176669.2|176327.2|176708.1|176366.1|176748.9|176418.3|176669.2|176327.2|40
1728507560000|2024-10-09 20:59:20|176706.5|176364.5|176746.2|176410.4|176756.4|176424.5|176681.3|176339.3|40
1728507570000|2024-10-09 20:59:30|176678.4|176336.4|176758.7|176416.7|176758.7|176416.7|176661.1|176319.1|40
1728507580000|2024-10-09 20:59:40|176677.8|176335.8|176677.9|176335.9|176747.4|176405.4|176671.2|176329.2|37
1728507590000|2024-10-09 20:59:50|176702.5|176360.5|176696.5|176354.5|176734.4|176392.4|176674|176332|29
1728507670000|2024-10-09 21:01:10|176695|176353|176695.1|176353.1|176695.1|176353.1|176695|176353|2
1728507680000|2024-10-09 21:01:20|176695|176353|176695.1|176353.1|176695.1|176353.1|176695|176353|4
1728507690000|2024-10-09 21:01:30|176695|176353|176695.1|176353.1|176695.1|176353.1|176695|176353|2
1728507720000|2024-10-09 21:02:00|176661.8|176319.8|176661.8|176319.8|176661.8|176319.8|176661.8|176319.8|1
1728509460000|2024-10-09 21:31:00|176654.8|176312.8|176654.5|176312.5|176655.4|176313.4|176654.5|176312.5|5
1728509470000|2024-10-09 21:31:10|176654.9|176312.9|176654.3|176312.3|176655.3|176313.3|176654.3|176312.3|4
1728509480000|2024-10-09 21:31:20|176655.2|176313.2|176666.7|176324.7|176666.7|176324.7|176654|176312|7
1728509490000|2024-10-09 21:31:30|176666|176324|176666.3|176324.3|176666.6|176324.6|176666|176324|6
1728509500000|2024-10-09 21:31:40|176666|176324|176666|176324|176666.4|176324.4|176666|176324|3
1728509510000|2024-10-09 21:31:50|176666.7|176324.7|176666.1|176324.1|176667|176325|176666|176324|6
1728509520000|2024-10-09 21:32:00|176666.5|176324.5|176666|176324|176666.5|176324.5|176666|176324|6
1728509530000|2024-10-09 21:32:10|176666.8|176324.8|176666|176324|176666.8|176324.8|176666|176324|4
1728509540000|2024-10-09 21:32:20|176666.7|176324.7|176666|176324|176666.7|176324.7|176666|176324|4
1728509550000|2024-10-09 21:32:30|176666.8|176324.8|176666.2|176324.2|176666.8|176324.8|176666.1|176324.1|8
1728509560000|2024-10-09 21:32:40|176666.6|176324.6|176666.1|176324.1|176666.6|176324.6|176666.1|176324.1|4
1728509570000|2024-10-09 21:32:50|176666.4|176324.4|176666.1|176324.1|176666.6|176324.6|176666.1|176324.1|6
1728509580000|2024-10-09 21:33:00|176666.4|176324.4|176666.1|176324.1|176666.5|176324.5|176666.1|176324.1|4
1728509590000|2024-10-09 21:33:10|176666.4|176324.4|176666.1|176324.1|176666.5|176324.5|176666.1|176324.1|6
1728509610000|2024-10-09 21:33:30|176666.2|176324.2|176666.1|176324.1|176667.2|176325.2|176666.1|176324.1|3
1728509620000|2024-10-09 21:33:40|176666|176324|176666.1|176324.1|176666.1|176324.1|176665.6|176323.6|4
1728509630000|2024-10-09 21:33:50|176666.8|176324.8|176666.1|176324.1|176666.8|176324.8|176666.1|176324.1|2
1728509640000|2024-10-09 21:34:00|176667.2|176325.2|176666.1|176324.1|176667.2|176325.2|176666.1|176324.1|4
1728509650000|2024-10-09 21:34:10|176673.1|176331.1|176673.1|176331.1|176673.2|176331.2|176672.9|176330.9|4
1728509660000|2024-10-09 21:34:20|176673.3|176331.3|176673.4|176331.4|176674.1|176332.1|176673.3|176331.3|3
1728509670000|2024-10-09 21:34:30|176674.4|176332.4|176673.4|176331.4|176674.4|176332.4|176672.7|176330.7|4
1728509680000|2024-10-09 21:34:40|176672.9|176330.9|176672.8|176330.8|176673.3|176331.3|176672.8|176330.8|5
1728509690000|2024-10-09 21:34:50|176673.2|176331.2|176674.3|176332.3|176674.3|176332.3|176672.6|176330.6|6
1728509700000|2024-10-09 21:35:00|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176672.6|176330.6|5
1728509710000|2024-10-09 21:35:10|176673.1|176331.1|176673.1|176331.1|176673.6|176331.6|176672.6|176330.6|6
1728509720000|2024-10-09 21:35:20|176673.2|176331.2|176673.1|176331.1|176673.2|176331.2|176673.1|176331.1|2
1728509730000|2024-10-09 21:35:30|176673.4|176331.4|176673.2|176331.2|176673.4|176331.4|176673.1|176331.1|3
1728509740000|2024-10-09 21:35:40|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|4
1728509750000|2024-10-09 21:35:50|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|2
1728509760000|2024-10-09 21:36:00|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|2
1728509770000|2024-10-09 21:36:10|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|4
1728509780000|2024-10-09 21:36:20|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|2
1728509790000|2024-10-09 21:36:30|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|2
1728509800000|2024-10-09 21:36:40|176673.3|176331.3|176673.3|176331.3|176673.3|176331.3|176673.2|176331.2|3
1728509810000|2024-10-09 21:36:50|176673.2|176331.2|176673.2|176331.2|176673.2|176331.2|176673.2|176331.2|1
1728509820000|2024-10-09 21:37:00|176673.3|176331.3|176673.2|176331.2|176673.3|176331.3|176673.2|176331.2|2
1728509830000|2024-10-09 21:37:10|176673.3|176331.3|176673.3|176331.3|176673.3|176331.3|176673.2|176331.2|3
1728509910000|2024-10-09 21:38:30|176673.4|176331.4|176673.3|176331.3|176673.4|176331.4|176673.3|176331.3|2
1728509920000|2024-10-09 21:38:40|176673.5|176331.5|176673.3|176331.3|176673.5|176331.5|176673.3|176331.3|2
1728509930000|2024-10-09 21:38:50|176673.2|176331.2|176673.2|176331.2|176673.2|176331.2|176673.2|176331.2|1
1728509940000|2024-10-09 21:39:00|176673.3|176331.3|176673.3|176331.3|176673.3|176331.3|176673.2|176331.2|3
1728509950000|2024-10-09 21:39:10|176665.9|176323.9|176666.1|176324.1|176666.1|176324.1|176665.9|176323.9|2
1728509960000|2024-10-09 21:39:20|176665.7|176323.7|176665.9|176323.9|176666.1|176324.1|176665.7|176323.7|3
1728509970000|2024-10-09 21:39:30|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666|176324|7
1728509980000|2024-10-09 21:39:40|176666|176324|176666.1|176324.1|176666.1|176324.1|176666|176324|4
1728509990000|2024-10-09 21:39:50|176665.8|176323.8|176666.1|176324.1|176666.1|176324.1|176665.8|176323.8|2
1728510000000|2024-10-09 21:40:00|176665.8|176323.8|176666.1|176324.1|176666.1|176324.1|176665.8|176323.8|2
1728510010000|2024-10-09 21:40:10|176665.4|176323.4|176666.1|176324.1|176666.1|176324.1|176665.4|176323.4|2
1728510020000|2024-10-09 21:40:20|176664.4|176322.4|176666|176324|176666.1|176324.1|176664.4|176322.4|3
1728510030000|2024-10-09 21:40:30|176665.7|176323.7|176666.1|176324.1|176666.1|176324.1|176665.7|176323.7|2
1728510040000|2024-10-09 21:40:40|176666|176324|176666.1|176324.1|176666.1|176324.1|176665.9|176323.9|3
1728510050000|2024-10-09 21:40:50|176665.8|176323.8|176666.1|176324.1|176666.1|176324.1|176665.8|176323.8|2
1728510060000|2024-10-09 21:41:00|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510070000|2024-10-09 21:41:10|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728510080000|2024-10-09 21:41:20|176666|176324|176666.1|176324.1|176666.1|176324.1|176666|176324|2
1728510090000|2024-10-09 21:41:30|176666|176324|176666.1|176324.1|176666.1|176324.1|176666|176324|2
1728510100000|2024-10-09 21:41:40|176665.9|176323.9|176666|176324|176666|176324|176665.9|176323.9|2
1728510110000|2024-10-09 21:41:50|176665.8|176323.8|176666.1|176324.1|176666.1|176324.1|176665.2|176323.2|4
1728510120000|2024-10-09 21:42:00|176665.9|176323.9|176666.1|176324.1|176666.4|176324.4|176665.9|176323.9|5
1728510130000|2024-10-09 21:42:10|176666.2|176324.2|176666|176324|176666.2|176324.2|176666|176324|3
1728510140000|2024-10-09 21:42:20|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176662.8|176320.8|5
1728510160000|2024-10-09 21:42:40|176666.6|176324.6|176666|176324|176666.6|176324.6|176666|176324|2
1728510170000|2024-10-09 21:42:50|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728510180000|2024-10-09 21:43:00|176665.7|176323.7|176666.1|176324.1|176666.1|176324.1|176665.7|176323.7|2
1728510190000|2024-10-09 21:43:10|176665.9|176323.9|176666|176324|176666.1|176324.1|176663.8|176321.8|4
1728510200000|2024-10-09 21:43:20|176668.1|176326.1|176666|176324|176668.1|176326.1|176666|176324|2
1728510210000|2024-10-09 21:43:30|176666.1|176324.1|176666|176324|176666.1|176324.1|176666|176324|2
1728510220000|2024-10-09 21:43:40|176666.1|176324.1|176666|176324|176666.1|176324.1|176666|176324|2
1728510230000|2024-10-09 21:43:50|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728510240000|2024-10-09 21:44:00|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510250000|2024-10-09 21:44:10|176665.1|176323.1|176664.8|176322.8|176666|176324|176664.7|176322.7|4
1728510270000|2024-10-09 21:44:30|176665.6|176323.6|176664.8|176322.8|176667.2|176325.2|176664.8|176322.8|4
1728510290000|2024-10-09 21:44:50|176665.9|176323.9|176664.8|176322.8|176665.9|176323.9|176664.8|176322.8|6
1728510300000|2024-10-09 21:45:00|176665.5|176323.5|176664.8|176322.8|176665.5|176323.5|176662.6|176320.6|4
1728510310000|2024-10-09 21:45:10|176664.7|176322.7|176664.8|176322.8|176664.8|176322.8|176664.6|176322.6|4
1728510320000|2024-10-09 21:45:20|176664.6|176322.6|176664.8|176322.8|176668|176326|176664.6|176322.6|6
1728510330000|2024-10-09 21:45:30|176665.2|176323.2|176664.8|176322.8|176665.4|176323.4|176664.8|176322.8|4
1728510340000|2024-10-09 21:45:40|176664.5|176322.5|176664.8|176322.8|176664.8|176322.8|176664.5|176322.5|4
1728510360000|2024-10-09 21:46:00|176663|176321|176664.8|176322.8|176664.8|176322.8|176663|176321|2
1728510370000|2024-10-09 21:46:10|176665.5|176323.5|176664.8|176322.8|176665.5|176323.5|176664.8|176322.8|2
1728510380000|2024-10-09 21:46:20|176665.5|176323.5|176664.8|176322.8|176665.5|176323.5|176664.8|176322.8|2
1728510390000|2024-10-09 21:46:30|176664|176322|176664.8|176322.8|176664.9|176322.9|176664|176322|4
1728510400000|2024-10-09 21:46:40|176664.6|176322.6|176664.8|176322.8|176664.8|176322.8|176664.6|176322.6|2
1728510410000|2024-10-09 21:46:50|176665.2|176323.2|176664.8|176322.8|176665.2|176323.2|176664.8|176322.8|2
1728510420000|2024-10-09 21:47:00|176664.7|176322.7|176664.8|176322.8|176664.8|176322.8|176664.7|176322.7|2
1728510430000|2024-10-09 21:47:10|176664.7|176322.7|176664.8|176322.8|176664.8|176322.8|176664.7|176322.7|2
1728510450000|2024-10-09 21:47:30|176665.8|176323.8|176664.8|176322.8|176665.8|176323.8|176664.8|176322.8|2
1728510470000|2024-10-09 21:47:50|176664.6|176322.6|176664.8|176322.8|176664.8|176322.8|176664.6|176322.6|2
1728510490000|2024-10-09 21:48:10|176664.6|176322.6|176664.8|176322.8|176664.8|176322.8|176664.6|176322.6|2
1728510500000|2024-10-09 21:48:20|176664.6|176322.6|176664.8|176322.8|176664.8|176322.8|176664.6|176322.6|2
1728510510000|2024-10-09 21:48:30|176665|176323|176664.8|176322.8|176665|176323|176664.8|176322.8|2
1728510520000|2024-10-09 21:48:40|176664.7|176322.7|176664.7|176322.7|176664.7|176322.7|176664.7|176322.7|1
1728510530000|2024-10-09 21:48:50|176664.8|176322.8|176664.4|176322.4|176664.8|176322.8|176664.4|176322.4|4
1728510540000|2024-10-09 21:49:00|176664.8|176322.8|176664.8|176322.8|176664.9|176322.9|176664.8|176322.8|3
1728510550000|2024-10-09 21:49:10|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510570000|2024-10-09 21:49:30|176665.8|176323.8|176666.1|176324.1|176666.2|176324.2|176665.8|176323.8|4
1728510580000|2024-10-09 21:49:40|176666.6|176324.6|176666.1|176324.1|176666.6|176324.6|176666.1|176324.1|2
1728510590000|2024-10-09 21:49:50|176664.8|176322.8|176666.7|176324.7|176666.7|176324.7|176664.8|176322.8|3
1728510600000|2024-10-09 21:50:00|176666|176324|176666.1|176324.1|176666.1|176324.1|176666|176324|2
1728510610000|2024-10-09 21:50:10|176665.9|176323.9|176666.1|176324.1|176666.1|176324.1|176665.9|176323.9|2
1728510630000|2024-10-09 21:50:30|176665.4|176323.4|176666.1|176324.1|176666.1|176324.1|176665.4|176323.4|2
1728510660000|2024-10-09 21:51:00|176666|176324|176666.1|176324.1|176666.1|176324.1|176665.4|176323.4|4
1728510670000|2024-10-09 21:51:10|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510680000|2024-10-09 21:51:20|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176665|176323|3
1728510690000|2024-10-09 21:51:30|176666|176324|176666|176324|176666|176324|176665.5|176323.5|3
1728510700000|2024-10-09 21:51:40|176666.3|176324.3|176666|176324|176666.3|176324.3|176666|176324|2
1728510710000|2024-10-09 21:51:50|176665.9|176323.9|176666.1|176324.1|176666.1|176324.1|176665.9|176323.9|3
1728510720000|2024-10-09 21:52:00|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510730000|2024-10-09 21:52:10|176666.1|176324.1|176666|176324|176666.1|176324.1|176666|176324|2
1728510740000|2024-10-09 21:52:20|176665.9|176323.9|176666|176324|176666|176324|176665.9|176323.9|2
1728510750000|2024-10-09 21:52:30|176665.9|176323.9|176666.1|176324.1|176666.1|176324.1|176665.3|176323.3|4
1728510760000|2024-10-09 21:52:40|176666|176324|176666|176324|176666.5|176324.5|176666|176324|3
1728510770000|2024-10-09 21:52:50|176666.1|176324.1|176666|176324|176666.1|176324.1|176666|176324|2
1728510780000|2024-10-09 21:53:00|176665.9|176323.9|176666.1|176324.1|176666.1|176324.1|176665.9|176323.9|4
1728510790000|2024-10-09 21:53:10|176666|176324|176666.1|176324.1|176666.2|176324.2|176666|176324|3
1728510800000|2024-10-09 21:53:20|176666.4|176324.4|176666|176324|176666.4|176324.4|176666|176324|3
1728510820000|2024-10-09 21:53:40|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176665.9|176323.9|4
1728510830000|2024-10-09 21:53:50|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510840000|2024-10-09 21:54:00|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728510850000|2024-10-09 21:54:10|176665.4|176323.4|176666|176324|176666|176324|176665.4|176323.4|2
1728510870000|2024-10-09 21:54:30|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728510880000|2024-10-09 21:54:40|176665.6|176323.6|176666.1|176324.1|176666.1|176324.1|176665.6|176323.6|2
1728510900000|2024-10-09 21:55:00|176666|176324|176666.1|176324.1|176666.1|176324.1|176666|176324|2
1728510910000|2024-10-09 21:55:10|176666.9|176324.9|176666.1|176324.1|176666.9|176324.9|176666.1|176324.1|2
1728510920000|2024-10-09 21:55:20|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510930000|2024-10-09 21:55:30|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728510940000|2024-10-09 21:55:40|176666|176324|176666|176324|176666|176324|176666|176324|1
1728510950000|2024-10-09 21:55:50|176665.7|176323.7|176666|176324|176666|176324|176665.7|176323.7|2
1728510960000|2024-10-09 21:56:00|176666.1|176324.1|176666|176324|176666.1|176324.1|176665.7|176323.7|3
1728510970000|2024-10-09 21:56:10|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|176666.1|176324.1|1
1728511000000|2024-10-09 21:56:40|176666|176324|176666|176324|176666|176324|176666|176324|1
1728511010000|2024-10-09 21:56:50|176696|176354|176696|176354|176696|176354|176696|176354|1
1728511020000|2024-10-09 21:57:00|176695.4|176353.4|176696.1|176354.1|176696.1|176354.1|176695.4|176353.4|6
1728511040000|2024-10-09 21:57:20|176696|176354|176696.1|176354.1|176696.3|176354.3|176696|176354|3
1728511050000|2024-10-09 21:57:30|176696.4|176354.4|176696.1|176354.1|176696.4|176354.4|176696.1|176354.1|2
1728511060000|2024-10-09 21:57:40|176696|176354|176696|176354|176696|176354|176696|176354|1
1728511080000|2024-10-09 21:58:00|176696.2|176354.2|176696.1|176354.1|176696.2|176354.2|176696|176354|4
1728511090000|2024-10-09 21:58:10|176696|176354|176696|176354|176696.1|176354.1|176695.9|176353.9|4
1728511100000|2024-10-09 21:58:20|176696.1|176354.1|176696.1|176354.1|176696.1|176354.1|176696.1|176354.1|1
1728511110000|2024-10-09 21:58:30|176696.4|176354.4|176696|176354|176696.4|176354.4|176696|176354|2
1728511120000|2024-10-09 21:58:40|176696.6|176354.6|176696.1|176354.1|176696.6|176354.6|176696|176354|6
1728511130000|2024-10-09 21:58:50|176696.5|176354.5|176696.1|176354.1|176696.5|176354.5|176696.1|176354.1|2
1728511140000|2024-10-09 21:59:00|176698.8|176356.8|176698.9|176356.9|176698.9|176356.9|176698.8|176356.8|2
1728511150000|2024-10-09 21:59:10|176698.8|176356.8|176698.8|176356.8|176698.8|176356.8|176698.8|176356.8|1
1728511160000|2024-10-09 21:59:20|176699.2|176357.2|176698.8|176356.8|176699.2|176357.2|176698.8|176356.8|2
1728511170000|2024-10-09 21:59:30|176712.7|176370.7|176712.7|176370.7|176712.7|176370.7|176712.7|176370.7|1
1728511190000|2024-10-09 21:59:50|176713.1|176371.1|176698.9|176356.9|176713.1|176371.1|176698.9|176356.9|3
1728511200000|2024-10-09 22:00:00|176712.7|176370.7|176723.9|176381.9|176726.2|176384.2|176683|176341|6
1728511210000|2024-10-09 22:00:10|176687.7|176345.7|176721|176379|176721|176379|176671|176329|4
1728511240000|2024-10-09 22:00:40|176903|176561|176930|176588|176930|176588|176758.5|176416.5|4
1728511250000|2024-10-09 22:00:50|176787.7|176445.7|176706.2|176364.2|176787.7|176445.7|176678.2|176336.2|4
1728511260000|2024-10-09 22:01:00|176679.7|176337.7|176679.7|176337.7|176679.7|176337.7|176679.7|176337.7|1
1728511270000|2024-10-09 22:01:10|176685.3|176343.3|176611.8|176269.8|176685.3|176343.3|176603.3|176261.3|18
1728511280000|2024-10-09 22:01:20|176612.2|176270.2|176672.2|176330.2|176672.2|176330.2|176611.5|176269.5|16
1728511290000|2024-10-09 22:01:30|176773.6|176431.6|176776.9|176434.9|176778.3|176436.3|176769.6|176427.6|17
1728511300000|2024-10-09 22:01:40|176778.2|176436.2|176721.1|176379.1|176778.3|176436.3|176721.1|176379.1|6
1728511340000|2024-10-09 22:02:20|176721.3|176379.3|176721.3|176379.3|176721.3|176379.3|176721.3|176379.3|1
1728511350000|2024-10-09 22:02:30|176721.1|176379.1|176721.1|176379.1|176721.1|176379.1|176721.1|176379.1|1
1728511380000|2024-10-09 22:03:00|176721.2|176379.2|176721.2|176379.2|176721.2|176379.2|176721.2|176379.2|1
1728511390000|2024-10-09 22:03:10|176721.3|176379.3|176721.3|176379.3|176721.3|176379.3|176721.3|176379.3|1
1728511400000|2024-10-09 22:03:20|176721.2|176379.2|176721.2|176379.2|176721.2|176379.2|176721.2|176379.2|1
1728511410000|2024-10-09 22:03:30|176721.1|176379.1|176723.3|176381.3|176742.9|176400.9|176718.9|176376.9|4
1728511420000|2024-10-09 22:03:40|176721.5|176379.5|176721.5|176379.5|176721.5|176379.5|176721.5|176379.5|1
1728511450000|2024-10-09 22:04:10|176688.6|176346.6|176722.4|176380.4|176722.4|176380.4|176688.6|176346.6|2
1728511460000|2024-10-09 22:04:20|176713.9|176371.9|176721|176379|176721|176379|176713.9|176371.9|4
1728511480000|2024-10-09 22:04:40|176668.9|176326.9|176742.7|176400.7|176742.7|176400.7|176668.9|176326.9|3
1728511490000|2024-10-09 22:04:50|176746.1|176404.1|176721.1|176379.1|176746.1|176404.1|176721.1|176379.1|6
1728511500000|2024-10-09 22:05:00|176759.9|176417.9|176775.7|176433.7|176775.7|176433.7|176740.1|176398.1|4
1728511510000|2024-10-09 22:05:10|176770.7|176428.7|176723.8|176381.8|176770.7|176428.7|176723.8|176381.8|3
1728511520000|2024-10-09 22:05:20|176723.9|176381.9|176723.9|176381.9|176723.9|176381.9|176723.9|176381.9|1
1728511530000|2024-10-09 22:05:30|176723.8|176381.8|176723.8|176381.8|176723.8|176381.8|176723.8|176381.8|1
1728511540000|2024-10-09 22:05:40|176722.5|176380.5|176721.5|176379.5|176765.5|176423.5|176721.5|176379.5|5
1728511550000|2024-10-09 22:05:50|176719.1|176377.1|176740.4|176398.4|176740.4|176398.4|176719.1|176377.1|2
1728511560000|2024-10-09 22:06:00|176743|176401|176743|176401|176743|176401|176743|176401|1
1728511580000|2024-10-09 22:06:20|176741.8|176399.8|176677.3|176335.3|176742.3|176400.3|176677.2|176335.2|8
1728511590000|2024-10-09 22:06:30|176677.2|176335.2|176676.9|176334.9|176721.9|176379.9|176676.9|176334.9|5
1728511600000|2024-10-09 22:06:40|176719.3|176377.3|176719.3|176377.3|176719.3|176377.3|176719.3|176377.3|1
1728511620000|2024-10-09 22:07:00|176745.2|176403.2|176718.8|176376.8|176746.4|176404.4|176718.8|176376.8|9
1728511630000|2024-10-09 22:07:10|176717.1|176375.1|176719.9|176377.9|176730.2|176388.2|176717.1|176375.1|3
1728511640000|2024-10-09 22:07:20|176718.3|176376.3|176717.7|176375.7|176718.3|176376.3|176717.7|176375.7|2
1728511650000|2024-10-09 22:07:30|176719.6|176377.6|176717.5|176375.5|176719.6|176377.6|176717.5|176375.5|2
1728511660000|2024-10-09 22:07:40|176722.6|176380.6|176724.4|176382.4|176724.4|176382.4|176722.6|176380.6|2
1728511670000|2024-10-09 22:07:50|176722.9|176380.9|176715.6|176373.6|176736.5|176394.5|176715.6|176373.6|7
1728511680000|2024-10-09 22:08:00|176723.3|176381.3|176723|176381|176724.6|176382.6|176723|176381|3
1728511710000|2024-10-09 22:08:30|176724.6|176382.6|176723.5|176381.5|176739.3|176397.3|176723.4|176381.4|7
1728511720000|2024-10-09 22:08:40|176722.5|176380.5|176724.7|176382.7|176724.7|176382.7|176721.9|176379.9|3
1728511730000|2024-10-09 22:08:50|176725.8|176383.8|176724.4|176382.4|176725.8|176383.8|176724.4|176382.4|2
1728511760000|2024-10-09 22:09:20|176731.2|176389.2|176731.2|176389.2|176731.2|176389.2|176731.2|176389.2|1
1728511780000|2024-10-09 22:09:40|176723.9|176381.9|176723.9|176381.9|176723.9|176381.9|176723.9|176381.9|1
1728511790000|2024-10-09 22:09:50|176723.8|176381.8|176723.8|176381.8|176723.8|176381.8|176723.8|176381.8|1
1728511800000|2024-10-09 22:10:00|176722.1|176380.1|176722.2|176380.2|176723.9|176381.9|176721|176379|4
1728511810000|2024-10-09 22:10:10|176723.5|176381.5|176723.5|176381.5|176723.5|176381.5|176723.5|176381.5|1
1728511820000|2024-10-09 22:10:20|176723.6|176381.6|176723.6|176381.6|176723.6|176381.6|176723.6|176381.6|1
1728511830000|2024-10-09 22:10:30|176723.5|176381.5|176731.6|176389.6|176731.6|176389.6|176723.5|176381.5|2
1728511840000|2024-10-09 22:10:40|176727.3|176385.3|176727.4|176385.4|176727.4|176385.4|176727.3|176385.3|2
1728511850000|2024-10-09 22:10:50|176727.3|176385.3|176727.3|176385.3|176727.3|176385.3|176727.3|176385.3|1
1728511860000|2024-10-09 22:11:00|176727.4|176385.4|176727.4|176385.4|176727.4|176385.4|176727.4|176385.4|1
1728511870000|2024-10-09 22:11:10|176731.6|176389.6|176731.6|176389.6|176731.6|176389.6|176731.6|176389.6|1
1728511890000|2024-10-09 22:11:30|176727.1|176385.1|176727.1|176385.1|176727.1|176385.1|176727.1|176385.1|1
1728511920000|2024-10-09 22:12:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728511950000|2024-10-09 22:12:30|176726.5|176384.5|176723.7|176381.7|176726.5|176384.5|176723.7|176381.7|2
1728511980000|2024-10-09 22:13:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512000000|2024-10-09 22:13:20|176728.7|176386.7|176728.7|176386.7|176728.7|176386.7|176728.7|176386.7|1
1728512020000|2024-10-09 22:13:40|176728.6|176386.6|176728.6|176386.6|176728.6|176386.6|176728.6|176386.6|1
1728512030000|2024-10-09 22:13:50|176728.7|176386.7|176731.4|176389.4|176731.4|176389.4|176728.7|176386.7|2
1728512060000|2024-10-09 22:14:20|176728.7|176386.7|176728.7|176386.7|176728.7|176386.7|176728.7|176386.7|1
1728512090000|2024-10-09 22:14:50|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512110000|2024-10-09 22:15:10|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|1
1728512140000|2024-10-09 22:15:40|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512170000|2024-10-09 22:16:10|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|1
1728512200000|2024-10-09 22:16:40|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512220000|2024-10-09 22:17:00|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|1
1728512250000|2024-10-09 22:17:30|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512280000|2024-10-09 22:18:00|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|1
1728512320000|2024-10-09 22:18:40|176732.8|176390.8|176732.8|176390.8|176732.8|176390.8|176732.8|176390.8|1
1728512340000|2024-10-09 22:19:00|176730.9|176388.9|176730.9|176388.9|176730.9|176388.9|176730.9|176388.9|1
1728512350000|2024-10-09 22:19:10|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|176729.2|176387.2|1
1728512370000|2024-10-09 22:19:30|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512400000|2024-10-09 22:20:00|176735.8|176393.8|176735.8|176393.8|176735.8|176393.8|176735.8|176393.8|1
1728512430000|2024-10-09 22:20:30|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512450000|2024-10-09 22:20:50|176730.1|176388.1|176730.1|176388.1|176730.1|176388.1|176730.1|176388.1|1
1728512480000|2024-10-09 22:21:20|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512490000|2024-10-09 22:21:30|176732.8|176390.8|176732.8|176390.8|176732.8|176390.8|176732.8|176390.8|1
1728512510000|2024-10-09 22:21:50|176731.5|176389.5|176731.5|176389.5|176731.5|176389.5|176731.5|176389.5|1
1728512520000|2024-10-09 22:22:00|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728512540000|2024-10-09 22:22:20|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512560000|2024-10-09 22:22:40|176730.5|176388.5|176730.5|176388.5|176730.5|176388.5|176730.5|176388.5|1
1728512600000|2024-10-09 22:23:20|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512620000|2024-10-09 22:23:40|176730.3|176388.3|176730.3|176388.3|176730.3|176388.3|176730.3|176388.3|1
1728512650000|2024-10-09 22:24:10|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512670000|2024-10-09 22:24:30|176730.3|176388.3|176730.3|176388.3|176730.3|176388.3|176730.3|176388.3|1
1728512700000|2024-10-09 22:25:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512730000|2024-10-09 22:25:30|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728512760000|2024-10-09 22:26:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512780000|2024-10-09 22:26:20|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728512810000|2024-10-09 22:26:50|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512840000|2024-10-09 22:27:20|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728512900000|2024-10-09 22:28:20|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512920000|2024-10-09 22:28:40|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728512950000|2024-10-09 22:29:10|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728512970000|2024-10-09 22:29:30|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728513000000|2024-10-09 22:30:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728513030000|2024-10-09 22:30:30|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728513060000|2024-10-09 22:31:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728513080000|2024-10-09 22:31:20|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728513120000|2024-10-09 22:32:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728513140000|2024-10-09 22:32:20|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728513150000|2024-10-09 22:32:30|176731.6|176389.6|176731.6|176389.6|176731.6|176389.6|176731.6|176389.6|1
1728513170000|2024-10-09 22:32:50|176732.8|176390.8|176732.8|176390.8|176732.8|176390.8|176732.8|176390.8|1
1728513180000|2024-10-09 22:33:00|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|176731.4|176389.4|1
1728513190000|2024-10-09 22:33:10|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|176730.2|176388.2|1
1728513210000|2024-10-09 22:33:30|176740.5|176398.5|176779.1|176437.1|176779.8|176437.8|176740.5|176398.5|3
1728513250000|2024-10-09 22:34:10|176781.2|176439.2|176776.6|176434.6|176781.2|176439.2|176776.6|176434.6|2
1728513270000|2024-10-09 22:34:30|176781.2|176439.2|176783|176441|176783|176441|176781.2|176439.2|3
1728513300000|2024-10-09 22:35:00|176782.6|176440.6|176780.9|176438.9|176782.6|176440.6|176780.9|176438.9|2
1728513320000|2024-10-09 22:35:20|176781|176439|176782.7|176440.7|176782.7|176440.7|176781|176439|2
1728513350000|2024-10-09 22:35:50|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513360000|2024-10-09 22:36:00|176781|176439|176781|176439|176781|176439|176781|176439|1
1728513370000|2024-10-09 22:36:10|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513380000|2024-10-09 22:36:20|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513410000|2024-10-09 22:36:50|176781|176439|176781|176439|176781|176439|176781|176439|1
1728513420000|2024-10-09 22:37:00|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513430000|2024-10-09 22:37:10|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513450000|2024-10-09 22:37:30|176783|176441|176783|176441|176783|176441|176783|176441|1
1728513460000|2024-10-09 22:37:40|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513480000|2024-10-09 22:38:00|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513490000|2024-10-09 22:38:10|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513520000|2024-10-09 22:38:40|176780.9|176438.9|176781|176439|176781|176439|176780.9|176438.9|2
1728513540000|2024-10-09 22:39:00|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513550000|2024-10-09 22:39:10|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|1
1728513560000|2024-10-09 22:39:20|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513570000|2024-10-09 22:39:30|176781|176439|176781|176439|176781|176439|176781|176439|1
1728513590000|2024-10-09 22:39:50|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513600000|2024-10-09 22:40:00|176781|176439|176782.7|176440.7|176782.7|176440.7|176781|176439|2
1728513630000|2024-10-09 22:40:30|176781|176439|176781|176439|176781|176439|176781|176439|1
1728513640000|2024-10-09 22:40:40|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513650000|2024-10-09 22:40:50|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513660000|2024-10-09 22:41:00|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|1
1728513670000|2024-10-09 22:41:10|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513690000|2024-10-09 22:41:30|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513710000|2024-10-09 22:41:50|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513740000|2024-10-09 22:42:20|176781|176439|176781|176439|176781|176439|176781|176439|1
1728513750000|2024-10-09 22:42:30|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513760000|2024-10-09 22:42:40|176781|176439|176782.7|176440.7|176782.7|176440.7|176781|176439|2
1728513790000|2024-10-09 22:43:10|176781|176439|176780.9|176438.9|176781|176439|176780.9|176438.9|2
1728513810000|2024-10-09 22:43:30|176781|176439|176781|176439|176781|176439|176781|176439|1
1728513820000|2024-10-09 22:43:40|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513830000|2024-10-09 22:43:50|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|1
1728513840000|2024-10-09 22:44:00|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513850000|2024-10-09 22:44:10|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513870000|2024-10-09 22:44:30|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|176782.7|176440.7|1
1728513890000|2024-10-09 22:44:50|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|1
1728513900000|2024-10-09 22:45:00|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|176780.9|176438.9|1
1728513930000|2024-10-09 22:45:30|176782.6|176440.6|176782.7|176440.7|176782.7|176440.7|176782.6|176440.6|2
1728513960000|2024-10-09 22:46:00|176782.6|176440.6|176780.9|176438.9|176782.6|176440.6|176780.9|176438.9|2
1728513980000|2024-10-09 22:46:20|176781|176439|176782.7|176440.7|176782.7|176440.7|176781|176439|2
1728514000000|2024-10-09 22:46:40|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|176782.6|176440.6|1
1728514010000|2024-10-09 22:46:50|176782.7|176440.7|176756|176414|176782.7|176440.7|176735.9|176393.9|3
1728514020000|2024-10-09 22:47:00|176756.1|176414.1|176772.7|176430.7|176772.7|176430.7|176756|176414|3
1728514030000|2024-10-09 22:47:10|176772.8|176430.8|176772.7|176430.7|176772.8|176430.8|176772.7|176430.7|2
1728514040000|2024-10-09 22:47:20|176781.1|176439.1|176781|176439|176781.1|176439.1|176781|176439|2
1728514050000|2024-10-09 22:47:30|176776.1|176434.1|176776.1|176434.1|176776.1|176434.1|176776.1|176434.1|1
1728514070000|2024-10-09 22:47:50|176761.1|176419.1|176761.1|176419.1|176761.1|176419.1|176761.1|176419.1|1
1728514090000|2024-10-09 22:48:10|176776.1|176434.1|176776.1|176434.1|176776.1|176434.1|176776.1|176434.1|1
1728514130000|2024-10-09 22:48:50|176761.1|176419.1|176761.1|176419.1|176761.1|176419.1|176761.1|176419.1|1
1728514150000|2024-10-09 22:49:10|176776.1|176434.1|176776.1|176434.1|176776.1|176434.1|176776.1|176434.1|1
1728514180000|2024-10-09 22:49:40|176761.1|176419.1|176761.1|176419.1|176761.1|176419.1|176761.1|176419.1|1
1728514200000|2024-10-09 22:50:00|176780|176438|176775|176433|176780|176438|176758.1|176416.1|3
1728514210000|2024-10-09 22:50:10|176775.6|176433.6|176776.4|176434.4|176776.4|176434.4|176775.6|176433.6|2
1728514220000|2024-10-09 22:50:20|176777.4|176435.4|176777.4|176435.4|176777.4|176435.4|176777.4|176435.4|1
1728514230000|2024-10-09 22:50:30|176782.1|176440.1|176782.1|176440.1|176782.1|176440.1|176781.9|176439.9|3
1728514240000|2024-10-09 22:50:40|176781.8|176439.8|176775.6|176433.6|176782.1|176440.1|176775.3|176433.3|4
1728514250000|2024-10-09 22:50:50|176775.3|176433.3|176775.6|176433.6|176775.6|176433.6|176775.3|176433.3|4
1728514260000|2024-10-09 22:51:00|176765.3|176423.3|176777.4|176435.4|176777.4|176435.4|176765.3|176423.3|2
1728514290000|2024-10-09 22:51:30|176765.3|176423.3|176765.3|176423.3|176765.3|176423.3|176765.3|176423.3|1
1728514320000|2024-10-09 22:52:00|176777.4|176435.4|176777.4|176435.4|176777.4|176435.4|176777.4|176435.4|1
1728514350000|2024-10-09 22:52:30|176782.1|176440.1|176775.6|176433.6|176782.1|176440.1|176775.5|176433.5|3
1728514360000|2024-10-09 22:52:40|176775.5|176433.5|176775.5|176433.5|176775.5|176433.5|176775.5|176433.5|1
1728514370000|2024-10-09 22:52:50|176775.6|176433.6|176782.1|176440.1|176782.1|176440.1|176775.5|176433.5|4
1728514380000|2024-10-09 22:53:00|176782.2|176440.2|176777.7|176435.7|176782.2|176440.2|176777.4|176435.4|5
1728514400000|2024-10-09 22:53:20|176776.8|176434.8|176763.2|176421.2|176776.8|176434.8|176763.2|176421.2|2
1728514430000|2024-10-09 22:53:50|176776.8|176434.8|176776.8|176434.8|176776.8|176434.8|176776.8|176434.8|1
1728514460000|2024-10-09 22:54:20|176763.2|176421.2|176763.2|176421.2|176763.2|176421.2|176763.2|176421.2|1
1728514480000|2024-10-09 22:54:40|176776.8|176434.8|176776.8|176434.8|176776.8|176434.8|176776.8|176434.8|1
1728514520000|2024-10-09 22:55:20|176763.2|176421.2|176763.2|176421.2|176763.2|176421.2|176763.2|176421.2|1
1728514530000|2024-10-09 22:55:30|176762.4|176420.4|176767.9|176425.9|176767.9|176425.9|176762.4|176420.4|2
1728514540000|2024-10-09 22:55:40|176778.3|176436.3|176778.3|176436.3|176778.3|176436.3|176778.3|176436.3|1
1728514560000|2024-10-09 22:56:00|176774.8|176432.8|176774.8|176432.8|176774.8|176432.8|176774.8|176432.8|1
1728514570000|2024-10-09 22:56:10|176757.4|176415.4|176757.4|176415.4|176757.4|176415.4|176757.4|176415.4|1
1728514580000|2024-10-09 22:56:20|176750.4|176408.4|176750.4|176408.4|176750.4|176408.4|176750.4|176408.4|1
1728514590000|2024-10-09 22:56:30|176765.6|176423.6|176779.7|176437.7|176779.7|176437.7|176765.6|176423.6|3
1728514600000|2024-10-09 22:56:40|176780.3|176438.3|176781.5|176439.5|176781.5|176439.5|176780.3|176438.3|3
1728514620000|2024-10-09 22:57:00|176776.7|176434.7|176769.2|176427.2|176778.8|176436.8|176769.2|176427.2|3
1728514650000|2024-10-09 22:57:30|176778.8|176436.8|176775.4|176433.4|176778.8|176436.8|176775.4|176433.4|2
1728514660000|2024-10-09 22:57:40|176775.9|176433.9|176775.9|176433.9|176775.9|176433.9|176775.9|176433.9|1
1728514670000|2024-10-09 22:57:50|176776.7|176434.7|176776.7|176434.7|176776.7|176434.7|176776.7|176434.7|1
1728514680000|2024-10-09 22:58:00|176763.1|176421.1|176763.1|176421.1|176763.1|176421.1|176763.1|176421.1|1
1728514700000|2024-10-09 22:58:20|176776.7|176434.7|176776.7|176434.7|176776.7|176434.7|176776.7|176434.7|1
1728514730000|2024-10-09 22:58:50|176763.1|176421.1|176763.1|176421.1|176763.1|176421.1|176763.1|176421.1|1
1728514760000|2024-10-09 22:59:20|176776.7|176434.7|176776.7|176434.7|176776.7|176434.7|176776.7|176434.7|1
1728514790000|2024-10-09 22:59:50|176763.1|176421.1|176763.1|176421.1|176763.1|176421.1|176763.1|176421.1|1
1728514800000|2024-10-09 23:00:00|176751.4|176409.4|176772.2|176430.2|176779.7|176437.7|176751.4|176409.4|9
1728514810000|2024-10-09 23:00:10|176772.9|176430.9|176854.9|176512.9|176867.6|176525.6|176772.9|176430.9|9
1728514820000|2024-10-09 23:00:20|176861.8|176519.8|176853.8|176511.8|176861.8|176519.8|176852.7|176510.7|6
1728514830000|2024-10-09 23:00:30|176854.3|176512.3|176853.7|176511.7|176854.5|176512.5|176853.7|176511.7|7
1728514840000|2024-10-09 23:00:40|176854.7|176512.7|176853.8|176511.8|176854.7|176512.7|176853.7|176511.7|4
1728514850000|2024-10-09 23:00:50|176866.4|176524.4|176866.4|176524.4|176866.4|176524.4|176866.4|176524.4|1
1728514860000|2024-10-09 23:01:00|176847.2|176505.2|176847|176505|176847.7|176505.7|176847|176505|6
1728514870000|2024-10-09 23:01:10|176847.6|176505.6|176847|176505|176847.6|176505.6|176847|176505|4
1728514880000|2024-10-09 23:01:20|176847.4|176505.4|176847|176505|176847.4|176505.4|176847|176505|6
1728514890000|2024-10-09 23:01:30|176865.5|176523.5|176865.5|176523.5|176865.5|176523.5|176865.5|176523.5|1
1728514910000|2024-10-09 23:01:50|176818.5|176544.5|176818.8|176545|176818.8|176545|176818.5|176544.5|2
1728514920000|2024-10-09 23:02:00|176850.2|176508.2|176815.1|176545.2|176850.2|176545.2|176815.1|176508.2|3
1728514930000|2024-10-09 23:02:10|176814.5|176545.8|176814.5|176545.8|176814.5|176545.8|176814.5|176545.8|1
1728514940000|2024-10-09 23:02:20|176814.3|176546|176849|176507|176851.6|176546|176814.3|176507|3
1728514960000|2024-10-09 23:02:40|176854.8|176512.8|176854.8|176512.8|176854.8|176512.8|176854.8|176512.8|1
1728514970000|2024-10-09 23:02:50|176854.9|176512.9|176808.7|176551|176854.9|176551|176808.7|176512.9|2
1728514980000|2024-10-09 23:03:00|176807.5|176549.8|176807.2|176550|176807.5|176550|176807.2|176549.8|2
1728514990000|2024-10-09 23:03:10|176807|176550.3|176807|176550.3|176807|176550.3|176807|176550.3|1
1728515000000|2024-10-09 23:03:20|176849|176507|176849|176507|176849|176507|176849|176507|1
1728515010000|2024-10-09 23:03:30|176854.8|176512.8|176854.8|176512.8|176854.8|176512.8|176854.8|176512.8|1
1728515020000|2024-10-09 23:03:40|176854.9|176512.9|176807.3|176552.9|176854.9|176552.9|176807.3|176512.9|2
1728515030000|2024-10-09 23:03:50|176807|176553.2|176807|176553.2|176807|176553.2|176807|176553.2|1
1728515040000|2024-10-09 23:04:00|176806.2|176551.4|176806|176551.6|176806.2|176551.6|176806|176551.4|2
1728515050000|2024-10-09 23:04:10|176805.8|176551.8|176849|176507|176849|176551.8|176805.8|176507|2
1728515060000|2024-10-09 23:04:20|176848.8|176507.1|176848.8|176507.1|176848.8|176507.1|176848.8|176507.1|1
1728515070000|2024-10-09 23:04:30|176854.9|176512.9|176797.9|176550.6|176854.9|176562.1|176797.9|176512.9|3
1728515080000|2024-10-09 23:04:40|176797.5|176551|176797.5|176551|176840.3|176551|176797.5|176551|4
1728515090000|2024-10-09 23:04:50|176797.4|176551.1|176795.6|176551|176797.4|176551.1|176795.6|176551|2
1728515100000|2024-10-09 23:05:00|176829|176507.6|176829|176507.6|176829|176507.6|176829|176507.6|1
1728515110000|2024-10-09 23:05:10|176828.6|176508.1|176828.6|176508.1|176828.6|176508.1|176828.6|176508.1|1
1728515120000|2024-10-09 23:05:20|176828.3|176508.4|176826.1|176510.9|176828.3|176510.9|176826.1|176508.4|2
1728515130000|2024-10-09 23:05:30|176851.5|176509.5|176793.7|176551.3|176851.5|176551.3|176793.7|176509.5|2
1728515140000|2024-10-09 23:05:40|176793.2|176551.8|176793.2|176551.8|176793.2|176551.8|176793.2|176551.8|1
1728515150000|2024-10-09 23:05:50|176793|176552|176793|176552|176793|176552|176793|176552|1
1728515160000|2024-10-09 23:06:00|176789.5|176550.5|176825.2|176511.8|176825.4|176550.5|176789.5|176511.6|3
1728515180000|2024-10-09 23:06:20|176824.7|176512.3|176789.2|176551.2|176824.7|176551.2|176789.2|176512.3|2
1728515190000|2024-10-09 23:06:30|176792.6|176552.9|176792.4|176553.1|176792.6|176553.1|176792.4|176552.9|2
1728515200000|2024-10-09 23:06:40|176792.2|176553.3|176792.2|176553.3|176792.2|176553.3|176792.2|176553.3|1
1728515210000|2024-10-09 23:06:50|176851.5|176509.5|176851.5|176509.5|176851.5|176509.5|176851.5|176509.5|1
1728515220000|2024-10-09 23:07:00|176824.1|176512.9|176824.1|176512.9|176824.1|176512.9|176824.1|176512.9|1
1728515230000|2024-10-09 23:07:10|176823.8|176513.2|176823.8|176513.2|176823.8|176513.2|176823.8|176513.2|1
1728515240000|2024-10-09 23:07:20|176823.6|176513.4|176787.3|176551|176823.6|176551|176787.3|176513.4|2
1728515250000|2024-10-09 23:07:30|176790.1|176552.7|176789.9|176552.9|176790.1|176552.9|176789.9|176552.7|2
1728515260000|2024-10-09 23:07:40|176789.8|176553.1|176789.8|176553.1|176789.8|176553.1|176789.8|176553.1|1
1728515270000|2024-10-09 23:07:50|176789.6|176553.2|176851.5|176509.5|176851.5|176553.2|176789.6|176509.5|2
1728515280000|2024-10-09 23:08:00|176823.1|176513.9|176822.9|176514.1|176823.1|176514.1|176822.9|176513.9|2
1728515290000|2024-10-09 23:08:10|176786.7|176551.5|176786.7|176551.5|176786.7|176551.5|176786.7|176551.5|1
1728515300000|2024-10-09 23:08:20|176786.5|176551.7|176786.5|176551.7|176786.5|176551.7|176786.5|176551.7|1
1728515310000|2024-10-09 23:08:30|176788.8|176553.7|176788.8|176553.7|176788.8|176553.7|176788.8|176553.7|1
1728515320000|2024-10-09 23:08:40|176788.7|176553.8|176788.7|176553.8|176788.7|176553.8|176788.7|176553.8|1
1728515330000|2024-10-09 23:08:50|176850.4|176508.4|176850.4|176508.4|176850.4|176508.4|176850.4|176508.4|1
1728515340000|2024-10-09 23:09:00|176821.2|176515.1|176820.9|176515.4|176821.2|176515.4|176820.9|176515.1|2
1728515350000|2024-10-09 23:09:10|176820.8|176515.5|176785|176552.4|176820.8|176552.4|176785|176515.5|2
1728515360000|2024-10-09 23:09:20|176784.9|176552.5|176784.9|176552.5|176784.9|176552.5|176784.9|176552.5|1
1728515370000|2024-10-09 23:09:30|176786.9|176554.7|176786.9|176554.7|176786.9|176554.7|176786.9|176554.7|1
1728515380000|2024-10-09 23:09:40|176786.7|176554.8|176850.5|176508.5|176850.5|176554.8|176786.7|176508.5|2
1728515390000|2024-10-09 23:09:50|176890.8|176596.3|176786.6|176555.2|176890.8|176596.3|176745.5|176451|5
1728515400000|2024-10-09 23:10:00|176784.7|176552.9|176784.7|176553|176784.7|176553|176784.7|176552.9|2
1728515410000|2024-10-09 23:10:10|176784.6||176784.6||176784.6||176784.6||1
1728515420000|2024-10-09 23:10:20|176784.5|176553.1|176820|176516.3|176820|176553.1|176784.5|176516.3|2
1728515430000|2024-10-09 23:10:30|176850.5|176508.5|176850.5|176508.5|176850.5|176508.5|176850.5|176508.5|1
1728515440000|2024-10-09 23:10:40|176786.2|176555.5|176786.2|176555.5|176786.2|176555.5|176786.2|176555.5|1
1728515450000|2024-10-09 23:10:50|176786.1|176555.6|176786.1|176555.6|176786.1|176555.6|176786.1|176555.6|1
1728515460000|2024-10-09 23:11:00|176782.9|176556.8|176782.6|176557.1|176785|176557.1|176782.6|176556.8|3
1728515470000|2024-10-09 23:11:10|176782.5|176557.2|176782.7|176557.5|176790.8|176565.6|176782.5|176557.2|3
1728515490000|2024-10-09 23:11:30|176782.5|176557.7|176782.5|176557.7|176782.5|176557.7|176782.5|176557.7|1
1728515500000|2024-10-09 23:11:40|176782.4|176557.8|176847.3|176505.3|176847.3|176557.8|176782.4|176505.3|2
1728515520000|2024-10-09 23:12:00|176815.7|176518.5|176816.1|176518.5|176818.8|176518.5|176815.7|176518.4|3
1728515530000|2024-10-09 23:12:10|176781.7|176555|176781.7|176555|176781.7|176555|176781.7|176555|1
1728515540000|2024-10-09 23:12:20|176781.6|176555.1|176781.6|176555.1|176781.6|176555.1|176781.6|176555.1|1
1728515550000|2024-10-09 23:12:30|176782.4|176558.2|176780.9|176558.6|176782.4|176558.6|176780.9|176558.2|2
1728515560000|2024-10-09 23:12:40|176846.2|176504.2|176846.2|176504.2|176846.2|176504.2|176846.2|176504.2|1
1728515580000|2024-10-09 23:13:00|176814.1|176519.4|176780.1|176555.6|176814.1|176555.6|176780.1|176519.4|3
1728515600000|2024-10-09 23:13:20|176780|176555.7|176780|176555.7|176780|176555.7|176780|176555.7|1
1728515610000|2024-10-09 23:13:30|176780.3|176559|176780.3|176559|176780.3|176559|176780.3|176559|1
1728515620000|2024-10-09 23:13:40|176846.2|176504.2|176846.2|176504.2|176846.2|176504.2|176846.2|176504.2|1
1728515640000|2024-10-09 23:14:00|176779.9|176559|176786.9|176565.3|176786.9|176565.4|176779.9|176559|3
1728515660000|2024-10-09 23:14:20|176786.8|176565.4|176786.8|176565.4|176786.8|176565.4|176786.8|176565.4|1
1728515670000|2024-10-09 23:14:30|176786.7|176565.5|176786.7|176565.5|176786.7|176565.5|176786.7|176565.5|1
1728515680000|2024-10-09 23:14:40|176846.9|176504.9|176846.9|176504.9|176846.9|176504.9|176846.9|176504.9|1
1728515700000|2024-10-09 23:15:00|176813.9|176520.1|176780|176556.1|176813.9|176556.1|176780|176520.1|3
1728515710000|2024-10-09 23:15:10||176556.2||176556.2||176556.2||176556.2|1
1728515730000|2024-10-09 23:15:30|176780.3|176559.6|176786.6|176566.1|176786.6|176566.1|176780.3|176559.6|3
1728515760000|2024-10-09 23:16:00|176784.7|176561.1|176780.4|176556.1|176814.5|176561.1|176780.4|176520.2|5
1728515780000|2024-10-09 23:16:20|176785.3|176556.2|176785.3|176561|176785.3|176561|176785.3|176556.2|2
1728515790000|2024-10-09 23:16:30|176787.3|176566|176787.3|176566|176787.3|176566|176787.3|176566|1
1728515800000|2024-10-09 23:16:40||176566.1||176566.1||176566.1||176566.1|1
1728515810000|2024-10-09 23:16:50|176848.1|176506.1|176848.2|176506.2|176848.2|176506.2|176848.1|176506.1|2
1728515820000|2024-10-09 23:17:00|176814.4|176520.4|176815.9|176520.2|176816.4|176520.4|176814.4|176519.7|3
1728515830000|2024-10-09 23:17:10|176786.4|176561|176786.4|176561|176786.4|176561|176786.4|176561|1
1728515840000|2024-10-09 23:17:20|176786.3|176555.7|176781.1|176555.7|176786.3|176555.7|176781.1|176555.7|2
1728515850000|2024-10-09 23:17:30|176788.7|176565.9|176786.4|176566.2|176788.7|176566.2|176786.4|176565.9|2
1728515870000|2024-10-09 23:17:50|176786.3||176786.3||176786.3||176786.3||1
1728515880000|2024-10-09 23:18:00|176784.5|176561.2|176813.5|176520.6|176813.5|176561.2|176784.5|176520.6|2
1728515900000|2024-10-09 23:18:20|176780.1|176556.9|176780.1|176556.9|176780.1|176556.9|176780.1|176556.9|1
1728515910000|2024-10-09 23:18:30|176780.4|176560.5|176780.4|176560.5|176780.4|176560.5|176780.4|176560.5|1
1728515920000|2024-10-09 23:18:40||176560.6||176560.6||176560.6||176560.6|1
1728515940000|2024-10-09 23:19:00|176847.2|176505.2|176813.7|176520.3|176847.2|176520.7|176813.4|176505.2|3
1728515950000|2024-10-09 23:19:10|176816.5|176519.4|176816.5|176519.4|176816.5|176519.4|176816.5|176519.4|1
1728515960000|2024-10-09 23:19:20|176782.1|176555.7|176782.1|176555.7|176782.1|176555.7|176782.1|176555.7|1
1728515970000|2024-10-09 23:19:30|176783.1|176558.9|176783.1|176558.9|176783.1|176558.9|176783.1|176558.9|1
1728515990000|2024-10-09 23:19:50|176789.4|176565.2|176789.4|176565.2|176789.4|176565.2|176789.4|176565.2|1
1728516000000|2024-10-09 23:20:00|176783.2|176559|176782.2|176555.7|176783.2|176559|176782.2|176555.7|2
1728516030000|2024-10-09 23:20:30|176849.9|176507.9|176849.9|176507.9|176849.9|176507.9|176849.9|176507.9|1
1728516040000|2024-10-09 23:20:40|176789.4|176565.2|176789.4|176565.2|176789.4|176565.2|176789.4|176565.2|1
1728516050000|2024-10-09 23:20:50|176782.8|176558.6|176783.3|176559|176789.5|176565.2|176782.8|176558.6|3
1728516060000|2024-10-09 23:21:00|176782.2|176555.8|176782.2|176555.8|176782.2|176555.8|176782.2|176555.8|1
1728516080000|2024-10-09 23:21:20|176816.5|176519.4|176816.5|176519.4|176816.5|176519.4|176816.5|176519.4|1
1728516090000|2024-10-09 23:21:30|176849.9|176507.9|176849.9|176507.9|176849.9|176507.9|176849.9|176507.9|1
1728516100000|2024-10-09 23:21:40|176783.4|176559.1|176783.4|176559.1|176783.4|176559.1|176783.4|176559.1|1
1728516110000|2024-10-09 23:21:50|176759.5|176629.5|176732.8|176602.8|176759.5|176629.5|176732.7|176602.7|3
1728516120000|2024-10-09 23:22:00|176727.3|176597.3|176731.5|176601.5|176732.8|176602.8|176727.3|176597.3|3
1728516140000|2024-10-09 23:22:20|176789|176540.1|176789.1|176540.1|176789.1|176540.1|176789|176540.1|2
1728516150000|2024-10-09 23:22:30|176809.2|176528.2|176809|176528.3|176809.2|176528.3|176809|176528.2|4
1728516160000|2024-10-09 23:22:40|176733.1|176603.1|176733.2|176603.2|176733.2|176603.2|176733.1|176603.1|2
1728516170000|2024-10-09 23:22:50|176733.1|176603.1|176733.1|176603.1|176733.1|176603.1|176733.1|176603.1|1
1728516180000|2024-10-09 23:23:00|176731.8|176601.8|176731.8|176601.8|176731.8|176601.8|176731.7|176601.7|3
1728516190000|2024-10-09 23:23:10|176788.9|176540.2|176788.9|176540.2|176788.9|176540.2|176788.9|176540.2|1
1728516200000|2024-10-09 23:23:20|176788.8|176540.3|176788.8|176540.3|176788.8|176540.3|176788.8|176540.3|2
1728516210000|2024-10-09 23:23:30|176808.4|176529.3|176733|176603|176808.4|176603|176733|176529.3|5
1728516240000|2024-10-09 23:24:00|176731.6|176601.6|176731.6|176601.6|176731.6|176601.6|176731.6|176601.6|1
1728516250000|2024-10-09 23:24:10|176788.6|176540.5|176788.6|176540.5|176788.6|176540.5|176788.6|176540.5|1
1728516260000|2024-10-09 23:24:20|176788.7|176540.4|176788.7|176540.4|176788.7|176540.4|176788.7|176540.4|2
1728516270000|2024-10-09 23:24:30|176808|176529.2|176733.3|176603.3|176808.1|176603.3|176733.3|176529.2|3
1728516280000|2024-10-09 23:24:40|176733.2|176603.2|176733.2|176603.2|176733.2|176603.2|176733.2|176603.2|1
1728516290000|2024-10-09 23:24:50|176733.3|176603.3|176733.3|176603.3|176733.3|176603.3|176733.3|176603.3|1
1728516300000|2024-10-09 23:25:00|176733.2|176603.2|176788.6|176540.5|176788.7|176603.2|176731.8|176540.4|5
1728516320000|2024-10-09 23:25:20|176731.3|176601.3|176731.3|176601.3|176731.3|176601.3|176731.3|176601.3|1
1728516330000|2024-10-09 23:25:30|176732.6|176602.6|176732.6|176602.6|176732.6|176602.6|176732.6|176602.6|1
1728516340000|2024-10-09 23:25:40|176732.5|176602.5|176732.6|176602.6|176732.6|176602.6|176732.5|176602.5|2
1728516350000|2024-10-09 23:25:50|176732.5|176602.5|176732.6|176602.6|176732.6|176602.6|176732.5|176602.5|2
1728516360000|2024-10-09 23:26:00|176808.3|176529|176808.3|176529|176808.3|176529|176808.3|176529|1
1728516380000|2024-10-09 23:26:20|176808.4|176598.9|176728.9|176598.9|176808.4|176598.9|176728.9|176598.9|2
1728516390000|2024-10-09 23:26:30|176780|176529|176836.1|176528.9|176836.1|176529|176780|176528.9|3
1728516400000|2024-10-09 23:26:40|176728.9|176598.9|176728.9|176598.9|176728.9|176598.9|176728.9|176598.9|1
1728516410000|2024-10-09 23:26:50|176728.8|176598.8|176728.8|176598.8|176728.8|176598.8|176728.8|176598.8|1
1728516420000|2024-10-09 23:27:00|176728.5|176598.5|176728.5|176598.5|176728.5|176598.5|176728.5|176598.5|1
1728516430000|2024-10-09 23:27:10|176788.9|176540.2|176788.9|176540.2|176788.9|176540.2|176788.9|176540.2|1
1728516450000|2024-10-09 23:27:30|176808.7|176528.7|176729|176599|176808.7|176599|176729|176528.7|2
1728516480000|2024-10-09 23:28:00|176728.6|176598.6|176728.7|176598.7|176728.7|176598.7|176728.6|176598.6|2
1728516490000|2024-10-09 23:28:10|176788.8|176540.3|176788.8|176540.3|176788.8|176540.3|176788.8|176540.3|1
1728516500000|2024-10-09 23:28:20|176789.4|176539.7|176789.4|176539.7|176789.4|176539.7|176789.4|176539.7|2
1728516510000|2024-10-09 23:28:30|176728.7|176598.7|176728.7|176598.7|176729|176599|176728.7|176598.7|3
1728516530000|2024-10-09 23:28:50|176728.6|176598.6|176728.6|176598.6|176728.6|176598.6|176728.6|176598.6|1
1728516540000|2024-10-09 23:29:00|176728.4|176598.4|176735.4|176605.4|176735.4|176605.4|176728.4|176598.4|2
1728516550000|2024-10-09 23:29:10|176728.2|176598.2|176728.2|176598.2|176728.2|176598.2|176728.2|176598.2|1
1728516560000|2024-10-09 23:29:20|176728|176598|176735.7|176605.7|176735.7|176605.7|176728|176598|2
1728516570000|2024-10-09 23:29:30|176738.3|176608.3|176738.4|176608.4|176738.7|176608.7|176738.3|176608.3|3
1728516580000|2024-10-09 23:29:40|176728.8|176598.8|176728.9|176598.9|176728.9|176598.9|176728.8|176598.8|2
1728516600000|2024-10-09 23:30:00|176728.5|176598.5|176728.5|176598.5|176728.5|176598.5|176728.5|176598.5|1
1728516610000|2024-10-09 23:30:10|176788.3|176540.6|176788.4|176540.6|176788.4|176540.6|176788.3|176540.6|2
1728516620000|2024-10-09 23:30:20||176540.5||176540.5||176540.5||176540.5|1
1728516630000|2024-10-09 23:30:30|176807.7|176529.2|176729|176599|176807.7|176599|176729|176529.2|2
1728516640000|2024-10-09 23:30:40|176728.9|176598.9|176728.9|176598.9|176728.9|176598.9|176728.9|176598.9|1
1728516660000|2024-10-09 23:31:00|176728.6|176598.6|176788.9|176540.1|176788.9|176598.6|176728.6|176540.1|3
1728516680000|2024-10-09 23:31:20|176788.8||176788.8||176788.8||176788.8||1
1728516690000|2024-10-09 23:31:30|176808.5|176528.3|176732.5|176602.5|176808.5|176602.5|176732.5|176528.3|2
1728516720000|2024-10-09 23:32:00|176731.3|176601.3|176789|176540|176789|176601.3|176731.3|176540|4
1728516730000|2024-10-09 23:32:10|176788.9||176788.9||176788.9||176788.9||1
1728516740000|2024-10-09 23:32:20|176731.3|176601.3|176731.3|176601.3|176731.3|176601.3|176731.3|176601.3|1
1728516750000|2024-10-09 23:32:30|176732.6|176602.6|176732.6|176602.6|176732.6|176602.6|176732.6|176602.6|1
1728516770000|2024-10-09 23:32:50|176807.9|176529.3|176807.6|176529.3|176807.9|176529.3|176807.6|176529.3|2
1728516780000|2024-10-09 23:33:00|176788.5|176540.4|176788.4|176540.5|176788.5|176540.5|176788.4|176540.4|3
1728516790000|2024-10-09 23:33:10|176788.3||176788.3||176788.3||176788.3||1
1728516800000|2024-10-09 23:33:20|176731.1|176601.1|176731|176601|176731.1|176601.1|176731|176601|2
1728516810000|2024-10-09 23:33:30|176732.2|176602.2|176732.2|176602.2|176732.2|176602.2|176732.2|176602.2|1
1728516820000|2024-10-09 23:33:40|176732.3|176602.3|176729.3|176599.3|176732.3|176602.3|176729.3|176599.3|4
1728516830000|2024-10-09 23:33:50|176738.1|176608.1|176738.1|176608.1|176738.1|176608.1|176738.1|176608.1|1
1728516840000|2024-10-09 23:34:00|176735.4|176605.4|176735.4|176605.4|176735.4|176605.4|176735.4|176605.4|1
1728516850000|2024-10-09 23:34:10|176735.5|176605.5|176735.4|176605.4|176735.5|176605.5|176735.4|176605.4|2
1728516860000|2024-10-09 23:34:20|176730|176600|176729.1|176599.1|176730|176600|176729|176599|3
1728516870000|2024-10-09 23:34:30|176729.6|176599.6|176729.6|176599.6|176739|176609|176729.6|176599.6|3
1728516880000|2024-10-09 23:34:40|176739.2|176609.2|176730|176600|176739.2|176609.2|176729.8|176599.8|3
1728516900000|2024-10-09 23:35:00|176730.1|176600.1|176730|176600|176730.1|176600.1|176730|176600|2
1728516910000|2024-10-09 23:35:10|176803.5|176534.1|176802.9|176534.4|176803.5|176534.4|176802.9|176534.1|4
1728516920000|2024-10-09 23:35:20|176802.8|176534.5|176802.6|176534.7|176802.8|176534.7|176802.6|176534.5|4
1728516930000|2024-10-09 23:35:30|176802.4|176535|176729.5|176599.5|176802.4|176599.5|176729.5|176535|3
1728516950000|2024-10-09 23:35:50|176737.1|176607.1|176729.6|176599.6|176737.1|176607.1|176729.6|176599.6|2
1728516960000|2024-10-09 23:36:00|176738.8|176608.8|176729.2|176599.2|176738.8|176608.8|176729.2|176599.2|3
1728516990000|2024-10-09 23:36:30|176800.6|176536.7|176729.7|176599.7|176800.6|176609.1|176729.7|176536.7|3
1728517000000|2024-10-09 23:36:40|176738.3|176608.3|176729.4|176599.4|176738.3|176608.3|176729.4|176599.4|3
1728517010000|2024-10-09 23:36:50|176729.5|176599.5|176729.4|176599.4|176729.5|176599.5|176729.4|176599.4|2
1728517020000|2024-10-09 23:37:00|176728.9|176598.9|176728.9|176598.9|176729|176599|176728.9|176598.9|3
1728517030000|2024-10-09 23:37:10|176785.9|176543.1|176789.1|176541.8|176789.1|176543.2|176785.8|176541.8|4
1728517040000|2024-10-09 23:37:20|176735.1|176605.1|176729|176599|176735.5|176605.5|176728.4|176598.4|4
1728517050000|2024-10-09 23:37:30|176729.4|176599.4|176729.3|176599.3|176738.3|176608.3|176729.3|176599.3|5
1728517070000|2024-10-09 23:37:50|176738|176608|176729.4|176599.4|176738.3|176608.3|176729.4|176599.4|4
1728517080000|2024-10-09 23:38:00|176738.6|176608.6|176728.8|176598.8|176738.6|176608.6|176728.8|176598.8|5
1728517090000|2024-10-09 23:38:10|176735.4|176605.4|176728.8|176598.8|176735.4|176605.4|176728.8|176598.8|6
1728517100000|2024-10-09 23:38:20|176734.9|176604.9|176728.8|176598.8|176735|176605|176728.8|176598.8|6
1728517110000|2024-10-09 23:38:30|176738|176608|176729.5|176599.5|176738|176608|176729.4|176599.4|3
1728517120000|2024-10-09 23:38:40|176738.3|176608.3|176738.3|176608.3|176738.3|176608.3|176738.3|176608.3|1
1728517130000|2024-10-09 23:38:50|176730.8|176600.8|176730.8|176600.8|176730.8|176600.8|176730.8|176600.8|1
1728517140000|2024-10-09 23:39:00|176729.9|176599.9|176728.9|176598.9|176735.6|176605.6|176728.9|176598.9|4
1728517150000|2024-10-09 23:39:10|176735|176605|176735|176605|176735|176605|176735|176605|1
1728517160000|2024-10-09 23:39:20|176735.1|176605.1|176735.1|176605.1|176735.1|176605.1|176735.1|176605.1|1
1728517170000|2024-10-09 23:39:30|176729.1|176599.1|176737.9|176607.9|176738|176608|176729.1|176599.1|4
1728517190000|2024-10-09 23:39:50|176738|176608|176738|176608|176738|176608|176738|176608|1
1728517200000|2024-10-09 23:40:00|176735.4|176605.4|176787.8|176543.2|176787.8|176605.4|176735.4|176543.2|2
1728517210000|2024-10-09 23:40:10|176731.2|176601.2|176731.2|176601.2|176731.2|176601.2|176731.2|176601.2|1
1728517220000|2024-10-09 23:40:20|176731.1|176601.1|176731.1|176601.1|176731.1|176601.1|176731.1|176601.1|1
1728517230000|2024-10-09 23:40:30|176732.3|176602.3|176732.3|176602.3|176732.3|176602.3|176732.3|176602.3|1
1728517240000|2024-10-09 23:40:40|176796.3|176540.7|176796|176540.8|176796.3|176540.8|176796|176540.7|3
1728517250000|2024-10-09 23:40:50|176795.3|176541.2|176795.3|176541.2|176795.3|176541.2|176795.3|176541.2|1
1728517260000|2024-10-09 23:41:00|176794.8|176541.7|176730.2|176600.2|176794.8|176600.2|176730.2|176541.7|4
1728517290000|2024-10-09 23:41:30|176731.1|176601.1|176792.7|176544.1|176792.7|176601.1|176731.1|176544.1|2
1728517310000|2024-10-09 23:41:50|176793|176543.8|176793|176543.8|176793|176543.8|176793|176543.8|2
1728517320000|2024-10-09 23:42:00|176728.2|176598.2|176728|176598|176728.2|176598.2|176728|176598|2
1728517330000|2024-10-09 23:42:10|176727.9|176597.9|176728|176598|176728|176598|176727.9|176597.9|2
1728517350000|2024-10-09 23:42:30|176794.6|176542.3|176794.6|176542.3|176794.6|176542.3|176794.6|176542.3|1
1728517360000|2024-10-09 23:42:40|176794.9|176541.9|176795.1|176541.7|176795.1|176541.9|176794.9|176541.7|4
1728517370000|2024-10-09 23:42:50|176727.9|176597.9|176727.9|176597.9|176727.9|176597.9|176727.8|176597.8|3
1728517380000|2024-10-09 23:43:00|176727.8|176597.8|176727.8|176597.8|176727.8|176597.8|176727.8|176597.8|1
1728517410000|2024-10-09 23:43:30|176795.6|176538|176798.5|176537.1|176798.5|176538|176795.6|176537.1|3
1728517420000|2024-10-09 23:43:40|176799.4|176538.1|176796.5|176540|176799.4|176540|176796.5|176538.1|5
1728517430000|2024-10-09 23:43:50|176796.7|176539.8|176730.5|176600.5|176796.7|176600.9|176730.5|176539.8|5
1728517440000|2024-10-09 23:44:00|176728.6|176598.6|176728.6|176598.6|176728.6|176598.6|176728.6|176598.6|1
1728517450000|2024-10-09 23:44:10|176735.9|176605.9|176672.2|176542.2|176735.9|176605.9|176669.8|176539.8|5
1728517460000|2024-10-09 23:44:20|176672.5|176542.5|176680.2|176550.2|176680.2|176550.2|176672.2|176542.2|4
1728517470000|2024-10-09 23:44:30|176713.5|176511.4|176713.3|176511.6|176713.5|176511.6|176713.3|176511.4|3
1728517480000|2024-10-09 23:44:40|176713.6|176511.3|176713.6|176511.3|176713.6|176511.3|176713.6|176511.3|2
1728517490000|2024-10-09 23:44:50|176746.6|176492.6|176747|176492.2|176747|176492.6|176746.6|176492.2|2
1728517500000|2024-10-09 23:45:00|176748.1|176491.1|176749.2|176490|176749.2|176491.1|176748.1|176490|4
1728517510000|2024-10-09 23:45:10|176680.8|176550.8|176713.9|176509.8|176713.9|176550.9|176680.7|176509.8|4
1728517520000|2024-10-09 23:45:20|176714|176509.7|176714|176509.7|176714|176509.7|176714|176509.7|2
1728517530000|2024-10-09 23:45:30|176714.2|176509.5|176714.2|176509.5|176714.2|176509.5|176714.2|176509.5|2
1728517540000|2024-10-09 23:45:40|176740.6|176478.9|176740.6|176478.9|176740.6|176478.9|176740.6|176478.9|1
1728517550000|2024-10-09 23:45:50|176752.3|176485.7|176753.5|176485.7|176753.5|176485.7|176752.3|176485.7|2
1728517560000|2024-10-09 23:46:00|176754.9|176484.3|176680.8|176550.8|176754.9|176550.8|176680.8|176484.3|3
1728517570000|2024-10-09 23:46:10|176680.6|176550.6|176715.4|176508.8|176715.4|176550.8|176680.6|176508.3|4
1728517580000|2024-10-09 23:46:20|176715|176546.9|176676.9|176546.9|176715|176546.9|176676.9|176546.9|2
1728517600000|2024-10-09 23:46:40|176676.8|176546.8|176676.9|176546.9|176676.9|176546.9|176676.8|176546.8|2
1728517610000|2024-10-09 23:46:50|176680.9|176550.9|176763|176476.2|176763|176550.9|176680.9|176476.2|3
1728517620000|2024-10-09 23:47:00|176762.1|176477.1|176760.1|176479.1|176762.1|176479.1|176760.1|176477.1|4
1728517630000|2024-10-09 23:47:10|176681.2|176551.2|176681.2|176551.2|176681.2|176551.2|176681.2|176551.2|1
1728517640000|2024-10-09 23:47:20|176681.7|176551.7|176681.3|176551.3|176681.7|176551.7|176681.2|176551.2|4
1728517650000|2024-10-09 23:47:30|176681.2|176551.2|176722.9|176517.8|176725.4|176551.2|176681.2|176516.1|5
1728517660000|2024-10-09 23:47:40|176723.3|176517.4|176723.3|176517.4|176723.3|176517.4|176723.3|176517.4|2
1728517670000|2024-10-09 23:47:50|176728.9|176523|176729.1|176522.7|176729.1|176523|176728.9|176522.7|3
1728517680000|2024-10-09 23:48:00|176691.3|176561.3|176691.3|176561.3|176691.3|176561.3|176691.3|176561.3|1
1728517690000|2024-10-09 23:48:10|176729.4|176522.4|176729.5|176522.3|176729.5|176522.4|176729.4|176522.3|2
1728517700000|2024-10-09 23:48:20|176729.8|176522.1|176773.1|176480.4|176773.1|176522.1|176729.8|176480.4|3
1728517710000|2024-10-09 23:48:30|176772.3|176481.3|176773.1|176480.7|176773.1|176481.3|176772.3|176480.7|3
1728517720000|2024-10-09 23:48:40|176773.9|176479.8|176728.7|176520.5|176773.9|176520.5|176728.7|176479.8|3
1728517730000|2024-10-09 23:48:50|176689.5|176559.5|176689.5|176559.5|176689.5|176559.5|176689.5|176559.5|1
1728517750000|2024-10-09 23:49:10|176689.4|176559.4|176775.4|176477.1|176775.4|176559.4|176689.4|176477.1|2
1728517760000|2024-10-09 23:49:20|176724|176515.5|176728.9|176519.6|176728.9|176520.2|176724|176515.5|6
1728517770000|2024-10-09 23:49:30|176723.5|176519.4|176720.9|176513.2|176723.5|176519.4|176720.9|176513.2|4
1728517790000|2024-10-09 23:49:50|176679.4|176549.4|176680|176550|176686.1|176556.1|176679.4|176549.4|4
1728517810000|2024-10-09 23:50:10|176721.1|176513.8|176721.1|176513.8|176721.1|176513.8|176721.1|176513.8|1
1728517820000|2024-10-09 23:50:20|176767.7|176476|176767.7|176476|176767.7|176476|176767.7|176476|1
1728517830000|2024-10-09 23:50:30|176725.7|176518.4|176725.6|176518.5|176725.7|176518.5|176725.6|176518.4|3
1728517840000|2024-10-09 23:50:40||176518.6||176518.6||176518.6||176518.6|1
1728517850000|2024-10-09 23:50:50|176686.1|176556.1|176686.2|176556.2|176686.2|176556.2|176686.1|176556.1|2
1728517860000|2024-10-09 23:51:00|176686.3|176556.3|176761.5|176479.5|176761.5|176556.3|176686.1|176479.5|4
1728517870000|2024-10-09 23:51:10|176761.3|176479.6|176724.4|176516.9|176768|176516.9|176724.4|176475.5|5
1728517880000|2024-10-09 23:51:20|176724.1|176517.2|176724.1|176517.2|176724.1|176517.2|176724.1|176517.2|1
1728517890000|2024-10-09 23:51:30|176725.2|176516|176725.2|176516|176725.2|176516|176725.2|176516|1
1728517900000|2024-10-09 23:51:40|176724.3|176517|176724.3|176517|176724.3|176517|176724.3|176517|1
1728517910000|2024-10-09 23:51:50|176762.1|176478.5|176761.6|176479.1|176762.1|176479.1|176761.6|176478.5|3
1728517920000|2024-10-09 23:52:00|176761.8|176479.3|176761.8|176479.3|176761.8|176479.3|176761.8|176479.3|1
1728517930000|2024-10-09 23:52:10|176686.2|176556.2|176721.1|176514|176721.1|176556.2|176680.1|176514|3
1728517940000|2024-10-09 23:52:20|176721.2|176514.1|176721.2|176514.1|176721.2|176514.1|176721.2|176514.1|2
1728517950000|2024-10-09 23:52:30|176721.1|176514|176721.1|176514|176721.1|176514|176721.1|176514|2
1728517960000|2024-10-09 23:52:40|176725.6|176518.5|176725.6|176518.5|176725.6|176518.5|176725.6|176518.5|1
1728517970000|2024-10-09 23:52:50|176686.1|176556.1|176686.1|176556.1|176686.1|176556.1|176686.1|176556.1|1
1728517980000|2024-10-09 23:53:00|176686|176556|176686.1|176556.1|176686.2|176556.2|176686|176556|4
1728517990000|2024-10-09 23:53:10|176686.2|176556.2|176725.7|176518.7|176725.7|176556.3|176680.2|176518.7|5
1728518000000|2024-10-09 23:53:20|176725.6|176518.8|176725.6|176518.8|176725.6|176518.8|176725.6|176518.8|2
1728518010000|2024-10-09 23:53:30||176518.9||176518.9||176518.9||176518.9|1
1728518020000|2024-10-09 23:53:40|176761.3|176480.4|176761.3|176480.4|176761.3|176480.4|176761.3|176480.4|1
1728518030000|2024-10-09 23:53:50|176761.4|176480.6|176761.4|176480.6|176761.4|176480.6|176761.4|176480.6|2
1728518040000|2024-10-09 23:54:00|176761.3|176480.4|176761.2|176480.3|176761.3|176480.4|176761.2|176480.3|4
1728518050000|2024-10-09 23:54:10|176684.6|176554.6|176724.3|176517.6|176724.3|176554.6|176684.6|176517.6|2
1728518080000|2024-10-09 23:54:40|176724.4|176517.5|176724.4|176517.5|176724.4|176517.5|176724.4|176517.5|2
1728518090000|2024-10-09 23:54:50|176761.9|176479.9|176762.1|176479.6|176762.1|176479.9|176761.9|176479.6|3
1728518100000|2024-10-09 23:55:00|176762.5|176479.3|176684.5|176554.5|176762.6|176554.5|176684.5|176478.9|5
1728518110000|2024-10-09 23:55:10|176724.5|176517.2|176724.7|176517.2|176724.7|176517.2|176724.5|176517.2|2
1728518120000|2024-10-09 23:55:20||176517.1||176517.1||176517.1||176517.1|1
1728518130000|2024-10-09 23:55:30|176724.8|176517|176724.9|176517|176724.9|176517|176724.8|176517|3
1728518140000|2024-10-09 23:55:40|176769|176475.8|176764.1|176478|176769|176478|176763.8|176475.6|6
1728518150000|2024-10-09 23:55:50|176763.9|176477.9|176763.9|176477.9|176763.9|176477.9|176763.9|176477.9|1
1728518160000|2024-10-09 23:56:00|176684.9|176554.9|176684.9|176554.9|176684.9|176554.9|176684.9|176554.9|1
1728518170000|2024-10-09 23:56:10|176685|176555|176725.2|176517.3|176725.2|176555|176685|176517.3|2
1728518190000|2024-10-09 23:56:30|176769.1|176475.9|176769.1|176475.9|176769.1|176475.9|176769.1|176475.9|1
1728518200000|2024-10-09 23:56:40|176768.9|176475.8|176769.2|176476.1|176769.2|176476.1|176768.9|176475.8|4
1728518210000|2024-10-09 23:56:50|176764.3|176478.7|176685.2|176555.2|176764.3|176555.2|176685.2|176478.7|3
1728518220000|2024-10-09 23:57:00|176695.5|176565.5|176723.4|176593.4|176758.6|176608.8|176695.5|176556.1|6
1728518230000|2024-10-09 23:57:10|176722.5|176592.5|176717.1|176587.1|176722.5|176592.5|176715.4|176585.4|7
1728518240000|2024-10-09 23:57:20|176717|176587|176717|176587|176717|176587|176717|176587|1
1728518250000|2024-10-09 23:57:30|176717.7|176587.7|176717.7|176587.7|176717.7|176587.7|176717.7|176587.7|1
1728518260000|2024-10-09 23:57:40|176728.6|176598.6|176640.8|176409|176728.6|176598.6|176640.8|176409|5
1728518270000|2024-10-09 23:57:50|176590.6|176460.6|176648.5|176422.2|176659.7|176470.9|176590.6|176416.9|7
1728518280000|2024-10-09 23:58:00|176648.9|176421.6|176648.9|176421.6|176648.9|176421.6|176648.9|176421.6|2
1728518290000|2024-10-09 23:58:10|176649.4|176421|176645.5|176416.4|176650.9|176501.2|176616.9|176409.1|10
1728518300000|2024-10-09 23:58:20|176646.3|176415.3|176650.8|176419.8|176650.8|176419.8|176646.3|176415.3|2
1728518310000|2024-10-09 23:58:30|176651.1|176419.5|176651.1|176419.5|176651.1|176419.5|176651.1|176419.5|2
1728518320000|2024-10-09 23:58:40|176651.4|176419.2|176644.3|176411.9|176651.4|176419.2|176644.3|176411.9|5
1728518330000|2024-10-09 23:58:50|176594|176464|176594.1|176464.1|176594.2|176464.2|176594|176464|3
1728518340000|2024-10-09 23:59:00|176593.9|176463.9|176594|176464|176594|176464|176593.8|176463.8|3
1728518350000|2024-10-09 23:59:10|176593.9|176463.9|176693|176362.2|176693|176463.9|176593.9|176362.2|3
1728518360000|2024-10-09 23:59:20|176693.3|176362|176693.6|176361.9|176693.6|176362|176693.3|176361.9|5
1728518370000|2024-10-09 23:59:30|176693.7|176361.5|176693.7|176361.5|176693.7|176361.5|176693.7|176361.5|2
1728518380000|2024-10-09 23:59:40|176647.9|176412.9|176647.9|176412.8|176647.9|176412.9|176647.9|176412.8|2
1728518390000|2024-10-09 23:59:50|176590.7|176460.7|176640.8|176417.6|176641.2|176460.7|176590.7|176372.8|8
1728518400000|2024-10-10 00:00:00|176579.6|176449.6|176588.8|176458.8|176601.3|176471.3|176578.4|176448.4|17
1728518410000|2024-10-10 00:00:10|176592.1|176462.1|176587.5|176457.5|176603.9|176473.9|176587.5|176457.5|20
1728518420000|2024-10-10 00:00:20|176588.9|176458.9|176587.9|176457.9|176588.9|176458.9|176582.2|176452.2|6
1728518430000|2024-10-10 00:00:30|176587.6|176457.6|176587.7|176457.7|176588.3|176458.3|176580.8|176450.8|11
1728518440000|2024-10-10 00:00:40|176587.9|176457.9|176588|176458|176588|176458|176587.9|176457.9|2
1728518450000|2024-10-10 00:00:50|176587.9|176457.9|176592.3|176462.3|176592.4|176462.4|176587.9|176457.9|4
1728518460000|2024-10-10 00:01:00|176588|176458|176581.5|176451.5|176588|176458|176581.5|176451.5|2
1728518470000|2024-10-10 00:01:10|176578.9|176448.9|176578.3|176448.3|176578.9|176448.9|176578.3|176448.3|3
1728518480000|2024-10-10 00:01:20|176578.8|176448.8|176576.8|176446.8|176578.8|176448.8|176576.8|176446.8|3
1728518490000|2024-10-10 00:01:30|176576.9|176446.9|176576.8|176446.8|176576.9|176446.9|176576.8|176446.8|4
1728518500000|2024-10-10 00:01:40|176577.7|176447.7|176577.7|176447.7|176577.8|176447.8|176577.7|176447.7|3
1728518510000|2024-10-10 00:01:50|176577.9|176447.9|176524.3|176394.3|176577.9|176447.9|176518.5|176388.5|12
1728518520000|2024-10-10 00:02:00|176522.7|176392.7|176525.9|176395.9|176525.9|176395.9|176522.7|176392.7|2
1728518530000|2024-10-10 00:02:10|176509.9|176379.9|176521.9|176391.9|176521.9|176391.9|176509.9|176379.9|4
1728518540000|2024-10-10 00:02:20|176521.8|176391.8|176521.8|176391.8|176521.8|176391.8|176521.8|176391.8|1
1728518550000|2024-10-10 00:02:30|176517.5|176387.5|176517.4|176387.4|176517.5|176387.5|176516.9|176386.9|4
1728518560000|2024-10-10 00:02:40|176517.5|176387.5|176517.4|176387.4|176517.5|176387.5|176517.4|176387.4|2
1728518570000|2024-10-10 00:02:50|176510.1|176380.1|176522.4|176392.4|176522.4|176392.4|176510.1|176380.1|3
1728518580000|2024-10-10 00:03:00|176522.5|176392.5|176522.4|176392.4|176523|176393|176522.4|176392.4|3
1728518590000|2024-10-10 00:03:10|176521.8|176391.8|176521.8|176391.8|176521.8|176391.8|176521.7|176391.7|3
1728518610000|2024-10-10 00:03:30|176517.4|176387.4|176517.3|176387.3|176517.5|176387.5|176516.6|176386.6|6
1728518620000|2024-10-10 00:03:40|176517.4|176387.4|176517.3|176387.3|176517.4|176387.4|176517.3|176387.3|2
1728518630000|2024-10-10 00:03:50|176510|176380|176522.4|176392.4|176522.4|176392.4|176510|176380|3
1728518640000|2024-10-10 00:04:00|176523.1|176393.1|176521.6|176391.6|176523.1|176393.1|176521.6|176391.6|2
1728518650000|2024-10-10 00:04:10|176519.2|176389.2|176519.3|176389.3|176522|176392|176519.2|176389.2|5
1728518660000|2024-10-10 00:04:20|176519.4|176389.4|176519.5|176389.5|176519.5|176389.5|176519.4|176389.4|2
1728518670000|2024-10-10 00:04:30|176519.4|176389.4|176518.6|176388.6|176519.4|176389.4|176518.6|176388.6|4
1728518680000|2024-10-10 00:04:40|176518.7|176388.7|176509.9|176379.9|176518.7|176388.7|176509.9|176379.9|3
1728518690000|2024-10-10 00:04:50|176510.3|176380.3|176518.8|176388.8|176518.8|176388.8|176510.3|176380.3|3
1728518700000|2024-10-10 00:05:00|176518.7|176388.7|176518.3|176388.3|176518.7|176388.7|176518.3|176388.3|2
1728518720000|2024-10-10 00:05:20|176518.4|176388.4|176515.1|176385.1|176518.4|176388.4|176515.1|176385.1|3
1728518730000|2024-10-10 00:05:30|176510|176380|176510|176380|176510|176380|176510|176380|1
1728518740000|2024-10-10 00:05:40|176509.8|176379.8|176510|176380|176510|176380|176509.8|176379.8|3
1728518750000|2024-10-10 00:05:50|176510.2|176380.2|176435.6|176305.6|176510.2|176380.2|176430.9|176300.9|10
1728518760000|2024-10-10 00:06:00|176441.8|176311.8|176429.6|176299.6|176441.8|176311.8|176429.6|176299.6|2
1728518770000|2024-10-10 00:06:10|176429.7|176299.7|176429.3|176299.3|176432.7|176302.7|176429.3|176299.3|4
1728518780000|2024-10-10 00:06:20|176429.2|176299.2|176427.3|176297.3|176433.5|176303.5|176427.3|176297.3|4
1728518790000|2024-10-10 00:06:30|176427.8|176297.8|176427.3|176297.3|176427.8|176297.8|176427.3|176297.3|2
1728518810000|2024-10-10 00:06:50|176428.8|176298.8|176428.6|176298.6|176428.8|176298.8|176428.6|176298.6|3
1728518820000|2024-10-10 00:07:00|176428.7|176298.7|176430|176300|176430|176300|176428.7|176298.7|4
1728518830000|2024-10-10 00:07:10|176427|176297|176427.1|176297.1|176427.1|176297.1|176427|176297|2
1728518840000|2024-10-10 00:07:20|176403.8|176313.8|176403.8|176313.8|176403.8|176313.8|176403.8|176313.8|1
1728518850000|2024-10-10 00:07:30|176404.3|176314.3|176403.8|176313.8|176404.3|176314.3|176403.7|176313.7|4
1728518860000|2024-10-10 00:07:40|176404.2|176314.2|176408.4|176318.4|176408.6|176318.6|176403.8|176313.8|4
1728518870000|2024-10-10 00:07:50|176408.6|176318.6|176408.6|176318.6|176408.6|176318.6|176408.5|176318.5|3
1728518880000|2024-10-10 00:08:00|176408|176318|176406.6|176316.6|176408.6|176318.6|176406.6|176316.6|3
1728518890000|2024-10-10 00:08:10|176407.2|176317.2|176406.6|176316.6|176407.2|176317.2|176406.6|176316.6|4
1728518900000|2024-10-10 00:08:20|176402.8|176312.8|176403.2|176313.2|176403.7|176313.7|176402.8|176312.8|4
1728518910000|2024-10-10 00:08:30|176404|176314|176403.7|176313.7|176404|176314|176403.7|176313.7|2
1728518930000|2024-10-10 00:08:50|176403.4|176313.4|176403.7|176313.7|176404|176314|176403.4|176313.4|4
1728518940000|2024-10-10 00:09:00|176403|176313|176403|176313|176403.7|176313.7|176403|176313|3
1728518970000|2024-10-10 00:09:30|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|176403.2|176313.2|3
1728518980000|2024-10-10 00:09:40|176403.6|176313.6|176403.7|176313.7|176403.7|176313.7|176403.6|176313.6|4
1728518990000|2024-10-10 00:09:50|176408.6|176318.6|176406.4|176316.4|176408.6|176318.6|176406.4|176316.4|2
1728519000000|2024-10-10 00:10:00|176406|176316|176409.4|176319.4|176409.4|176319.4|176406|176316|7
1728519010000|2024-10-10 00:10:10|176406.9|176316.9|176409.8|176319.8|176410.1|176320.1|176406.9|176316.9|5
1728519020000|2024-10-10 00:10:20|176408|176318|176403.6|176313.6|176408|176318|176403.6|176313.6|2
1728519030000|2024-10-10 00:10:30|176405.3|176315.3|176403.6|176313.6|176405.3|176315.3|176403.6|176313.6|3
1728519050000|2024-10-10 00:10:50|176406.9|176316.9|176408.6|176318.6|176409.8|176319.8|176406.9|176316.9|5
1728519060000|2024-10-10 00:11:00|176406.7|176316.7|176411.9|176321.9|176416.7|176326.7|176406.7|176316.7|5
1728519070000|2024-10-10 00:11:10|176408.9|176318.9|176409.4|176319.4|176409.4|176319.4|176408.8|176318.8|3
1728519080000|2024-10-10 00:11:20|176408.9|176318.9|176408.8|176318.8|176409.2|176319.2|176408.8|176318.8|3
1728519090000|2024-10-10 00:11:30|176402.6|176312.6|176404|176314|176404|176314|176402.6|176312.6|2
1728519100000|2024-10-10 00:11:40|176405.2|176315.2|176405.6|176315.6|176405.6|176315.6|176404|176314|4
1728519110000|2024-10-10 00:11:50|176404.7|176314.7|176403.6|176313.6|176404.7|176314.7|176403.6|176313.6|2
1728519120000|2024-10-10 00:12:00|176404.7|176314.7|176404.8|176314.8|176407.2|176317.2|176404.7|176314.7|5
1728519130000|2024-10-10 00:12:10|176408.4|176318.4|176408.9|176318.9|176409.8|176319.8|176405.6|176315.6|4
1728519140000|2024-10-10 00:12:20|176409|176319|176409|176319|176415.1|176325.1|176409|176319|4
1728519160000|2024-10-10 00:12:40|176403.8|176313.8|176403.4|176313.4|176403.8|176313.8|176402.3|176312.3|4
1728519170000|2024-10-10 00:12:50|176403.8|176313.8|176411.7|176321.7|176412.4|176322.4|176403.8|176313.8|4
1728519180000|2024-10-10 00:13:00|176412|176322|176411.6|176321.6|176412|176322|176411.6|176321.6|2
1728519190000|2024-10-10 00:13:10|176411|176321|176409.2|176319.2|176411.6|176321.6|176409.2|176319.2|3
1728519200000|2024-10-10 00:13:20|176409.3|176319.3|176404.1|176314.1|176409.3|176319.3|176404|176314|6
1728519210000|2024-10-10 00:13:30|176403.9|176313.9|176399.4|176309.4|176404|176314|176399.4|176309.4|3
1728519220000|2024-10-10 00:13:40|176398.8|176308.8|176399.4|176309.4|176399.8|176309.8|176398.8|176308.8|4
1728519230000|2024-10-10 00:13:50|176427|176297|176427|176297|176427.6|176297.6|176427|176297|3
1728519240000|2024-10-10 00:14:00|176427.1|176297.1|176427|176297|176427.5|176297.5|176427|176297|3
1728519250000|2024-10-10 00:14:10|176425|176295|176424.8|176294.8|176425.2|176295.2|176424.7|176294.7|5
1728519260000|2024-10-10 00:14:20|176417.5|176287.5|176417.4|176287.4|176418.2|176288.2|176417.4|176287.4|3
1728519270000|2024-10-10 00:14:30|176417.3|176287.3|176417.4|176287.4|176417.5|176287.5|176417.3|176287.3|4
1728519280000|2024-10-10 00:14:40|176414.1|176284.1|176414.3|176284.3|176414.3|176284.3|176414.1|176284.1|2
1728519290000|2024-10-10 00:14:50|176414.1|176284.1|176414.1|176284.1|176414.1|176284.1|176413.7|176283.7|3
1728519300000|2024-10-10 00:15:00|176418.3|176288.3|176419.7|176289.7|176419.7|176289.7|176418.3|176288.3|2
1728519310000|2024-10-10 00:15:10|176419.8|176289.8|176419.8|176289.8|176419.8|176289.8|176419.8|176289.8|1
1728519320000|2024-10-10 00:15:20|176424.5|176294.5|176420.8|176290.8|176424.5|176294.5|176418.2|176288.2|4
1728519330000|2024-10-10 00:15:30|176420.4|176290.4|176421|176291|176421|176291|176420.4|176290.4|3
1728519340000|2024-10-10 00:15:40|176420.2|176290.2|176420.2|176290.2|176420.4|176290.4|176419.9|176289.9|5
1728519350000|2024-10-10 00:15:50|176426.6|176296.6|176429|176299|176429.5|176299.5|176426.6|176296.6|3
1728519360000|2024-10-10 00:16:00|176428.5|176298.5|176427.2|176297.2|176430.1|176300.1|176427.1|176297.1|6
1728519370000|2024-10-10 00:16:10|176427|176297|176427.2|176297.2|176427.2|176297.2|176427|176297|2
1728519380000|2024-10-10 00:16:20|176421.1|176291.1|176421.1|176291.1|176421.1|176291.1|176421.1|176291.1|1
1728519390000|2024-10-10 00:16:30|176418.8|176288.8|176418.8|176288.8|176418.8|176288.8|176418.8|176288.8|1
1728519410000|2024-10-10 00:16:50|176429.2|176299.2|176429.3|176299.3|176429.3|176299.3|176427.6|176297.6|3
1728519420000|2024-10-10 00:17:00|176428.4|176298.4|176428.4|176298.4|176428.7|176298.7|176428.4|176298.4|3
1728519440000|2024-10-10 00:17:20|176420.9|176290.9|176420.9|176290.9|176420.9|176290.9|176420.9|176290.9|1
1728519450000|2024-10-10 00:17:30|176418.8|176288.8|176418.8|176288.8|176418.8|176288.8|176418.8|176288.8|1
1728519460000|2024-10-10 00:17:40|176419.8|176289.8|176418.5|176288.5|176419.8|176289.8|176418.5|176288.5|2
1728519470000|2024-10-10 00:17:50|176429|176299|176428.3|176298.3|176429|176299|176427.6|176297.6|3
1728519480000|2024-10-10 00:18:00|176428.6|176298.6|176428.4|176298.4|176428.6|176298.6|176428.4|176298.4|4
1728519490000|2024-10-10 00:18:10|176428.6|176298.6|176428.6|176298.6|176428.6|176298.6|176428.6|176298.6|1
1728519500000|2024-10-10 00:18:20|176428.4|176298.4|176421|176291|176428.4|176298.4|176421|176291|3
1728519510000|2024-10-10 00:18:30|176421.2|176291.2|176421|176291|176421.2|176291.2|176421|176291|2
1728519520000|2024-10-10 00:18:40|176420.8|176290.8|176420.8|176290.8|176423.1|176293.1|176420.8|176290.8|3
1728519530000|2024-10-10 00:18:50|176422.4|176292.4|176428|176298|176428.1|176298.1|176422.4|176292.4|3
1728519540000|2024-10-10 00:19:00|176428.4|176298.4|176428|176298|176428.4|176298.4|176428|176298|2
1728519550000|2024-10-10 00:19:10|176427.3|176297.3|176427.8|176297.8|176428|176298|176427.3|176297.3|3
1728519560000|2024-10-10 00:19:20|176428|176298|176420.6|176290.6|176428|176298|176420.6|176290.6|2
1728519570000|2024-10-10 00:19:30|176420.8|176290.8|176420.6|176290.6|176420.8|176290.8|176420.6|176290.6|2
1728519580000|2024-10-10 00:19:40|176426.9|176296.9|176422.7|176292.7|176426.9|176296.9|176422.6|176292.6|3
1728519590000|2024-10-10 00:19:50|176428.3|176298.3|176428.3|176298.3|176428.3|176298.3|176428.3|176298.3|1
1728519620000|2024-10-10 00:20:20|176421.9|176291.9|176420.7|176290.7|176422.5|176292.5|176420.7|176290.7|4
1728519630000|2024-10-10 00:20:30|176420.4|176290.4|176420.7|176290.7|176420.7|176290.7|176420.4|176290.4|2
1728519640000|2024-10-10 00:20:40|176420.2|176290.2|176422.5|176292.5|176422.5|176292.5|176420.2|176290.2|3
1728519650000|2024-10-10 00:20:50|176428.2|176298.2|176428.2|176298.2|176428.4|176298.4|176428.2|176298.2|3
1728519660000|2024-10-10 00:21:00|176427.9|176297.9|176438|176308|176438|176308|176427.9|176297.9|3
1728519670000|2024-10-10 00:21:10|176438.2|176308.2|176436.6|176306.6|176438.2|176308.2|176435.4|176305.4|4
1728519680000|2024-10-10 00:21:20|176446.8|176316.8|176440.7|176310.7|176446.8|176316.8|176439.5|176309.5|4
1728519690000|2024-10-10 00:21:30|176441.3|176311.3|176442.3|176312.3|176442.3|176312.3|176439.8|176309.8|6
1728519700000|2024-10-10 00:21:40|176442.4|176312.4|176442.3|176312.3|176442.4|176312.4|176442.3|176312.3|2
1728519710000|2024-10-10 00:21:50|176442|176312|176442.3|176312.3|176442.3|176312.3|176442|176312|2
1728519720000|2024-10-10 00:22:00|176442.4|176312.4|176444.4|176314.4|176445.2|176315.2|176442.3|176312.3|4
1728519740000|2024-10-10 00:22:20|176438.6|176308.6|176438.1|176308.1|176438.8|176308.8|176438.1|176308.1|3
1728519760000|2024-10-10 00:22:40|176438.6|176308.6|176438.1|176308.1|176439|176309|176438.1|176308.1|4
1728519770000|2024-10-10 00:22:50|176436.3|176306.3|176441.9|176311.9|176442.1|176312.1|176436.3|176306.3|6
1728519780000|2024-10-10 00:23:00|176444.2|176314.2|176443.8|176313.8|176444.2|176314.2|176443.3|176313.3|5
1728519800000|2024-10-10 00:23:20|176443.3|176313.3|176440.3|176310.3|176444|176314|176440.3|176310.3|4
1728519810000|2024-10-10 00:23:30|176440.4|176310.4|176440.3|176310.3|176440.4|176310.4|176440.1|176310.1|3
1728519820000|2024-10-10 00:23:40|176440.4|176310.4|176440.4|176310.4|176440.4|176310.4|176440.2|176310.2|3
1728519830000|2024-10-10 00:23:50|176441.2|176311.2|176441.2|176311.2|176441.2|176311.2|176441.2|176311.2|1
1728519840000|2024-10-10 00:24:00|176441.1|176311.1|176441.4|176311.4|176441.4|176311.4|176441|176311|4
1728519850000|2024-10-10 00:24:10|176442.8|176312.8|176453.3|176323.3|176462|176332|176442.8|176312.8|7
1728519860000|2024-10-10 00:24:20|176451.1|176321.1|176452.5|176322.5|176452.5|176322.5|176451.1|176321.1|2
1728519870000|2024-10-10 00:24:30|176452.6|176322.6|176452.5|176322.5|176452.7|176322.7|176452.5|176322.5|4
1728519880000|2024-10-10 00:24:40|176446.2|176316.2|176446.2|176316.2|176446.2|176316.2|176446.2|176316.2|1
1728519890000|2024-10-10 00:24:50|176441.9|176311.9|176470.7|176340.7|176470.7|176340.7|176441.9|176311.9|7
1728519900000|2024-10-10 00:25:00|176471.3|176341.3|176475.9|176345.9|176475.9|176345.9|176470.5|176340.5|6
1728519910000|2024-10-10 00:25:10|176470.8|176340.8|176470.8|176340.8|176471.1|176341.1|176470.8|176340.8|3
1728519930000|2024-10-10 00:25:30|176477.5|176347.5|176479|176349|176479|176349|176477.5|176347.5|4
1728519940000|2024-10-10 00:25:40|176484.2|176354.2|176528.8|176398.8|176536.7|176406.7|176484.2|176354.2|6
1728519960000|2024-10-10 00:26:00|176528.7|176398.7|176525.9|176395.9|176545.6|176415.6|176525.6|176395.6|6
1728519970000|2024-10-10 00:26:10|176526|176396|176526|176396|176526|176396|176526|176396|1
1728519980000|2024-10-10 00:26:20|176526.1|176396.1|176524.8|176394.8|176526.1|176396.1|176524.8|176394.8|4
1728519990000|2024-10-10 00:26:30|176521.8|176391.8|176522|176392|176522|176392|176518.1|176388.1|6
1728520000000|2024-10-10 00:26:40|176521.2|176391.2|176534.5|176404.5|176534.5|176404.5|176521.2|176391.2|7
1728520010000|2024-10-10 00:26:50|176534.3|176404.3|176534.6|176404.6|176534.6|176404.6|176534.3|176404.3|2
1728520020000|2024-10-10 00:27:00|176534.9|176404.9|176534.5|176404.5|176534.9|176404.9|176534.5|176404.5|2
1728520030000|2024-10-10 00:27:10|176534.7|176404.7|176533.5|176403.5|176534.7|176404.7|176533.5|176403.5|4
1728520040000|2024-10-10 00:27:20|176533.4|176403.4|176539|176409|176548.1|176418.1|176533.4|176403.4|4
1728520050000|2024-10-10 00:27:30|176535.5|176405.5|176535.3|176405.3|176538.3|176408.3|176535.3|176405.3|5
1728520060000|2024-10-10 00:27:40|176534.5|176404.5|176536.4|176406.4|176542.7|176412.7|176534.5|176404.5|4
1728520070000|2024-10-10 00:27:50|176536.2|176406.2|176528|176398|176537|176407|176528|176398|5
1728520080000|2024-10-10 00:28:00|176528.1|176398.1|176523.6|176393.6|176535.4|176405.4|176523.4|176393.4|13
1728520090000|2024-10-10 00:28:10|176527.6|176397.6|176536.2|176406.2|176536.2|176406.2|176525.2|176395.2|4
1728520110000|2024-10-10 00:28:30|176536.7|176406.7|176536.2|176406.2|176536.7|176406.7|176536.2|176406.2|2
1728520120000|2024-10-10 00:28:40|176521.2|176391.2|176520.9|176390.9|176521.2|176391.2|176520.9|176390.9|2
1728520140000|2024-10-10 00:29:00|176534.2|176404.2|176534.7|176404.7|176534.7|176404.7|176534.2|176404.2|2
1728520150000|2024-10-10 00:29:10|176535|176405|176534.7|176404.7|176535|176405|176534.7|176404.7|2
1728520160000|2024-10-10 00:29:20|176534|176404|176522|176392|176534.7|176404.7|176522|176392|5
1728520170000|2024-10-10 00:29:30|176521.2|176391.2|176511.6|176381.6|176521.2|176391.2|176511.6|176381.6|8
1728520180000|2024-10-10 00:29:40|176511.7|176381.7|176511.6|176381.6|176511.7|176381.7|176511.6|176381.6|2
1728520190000|2024-10-10 00:29:50|176511.3|176381.3|176511.6|176381.6|176511.6|176381.6|176511.3|176381.3|4
1728520200000|2024-10-10 00:30:00|176511.3|176381.3|176513.3|176383.3|176513.8|176383.8|176511.3|176381.3|6
1728520210000|2024-10-10 00:30:10|176512.7|176382.7|176513.3|176383.3|176513.3|176383.3|176512.7|176382.7|2
1728520220000|2024-10-10 00:30:20|176514.4|176384.4|176513.3|176383.3|176514.4|176384.4|176513|176383|4
1728520230000|2024-10-10 00:30:30|176515|176385|176515.2|176385.2|176515.2|176385.2|176514.8|176384.8|3
1728520240000|2024-10-10 00:30:40|176514.6|176384.6|176517.9|176387.9|176517.9|176387.9|176514.6|176384.6|5
1728520260000|2024-10-10 00:31:00|176517.6|176387.6|176517.3|176387.3|176517.6|176387.6|176517.3|176387.3|3
1728520270000|2024-10-10 00:31:10|176515.6|176385.6|176515.5|176385.5|176515.6|176385.6|176515.5|176385.5|2
1728520280000|2024-10-10 00:31:20|176518.5|176388.5|176517.8|176387.8|176521.9|176391.9|176517.8|176387.8|7
1728520290000|2024-10-10 00:31:30|176518|176388|176516.9|176386.9|176518|176388|176516.9|176386.9|4
1728520300000|2024-10-10 00:31:40|176513.6|176383.6|176515.3|176385.3|176515.5|176385.5|176513.6|176383.6|4
1728520310000|2024-10-10 00:31:50|176510.9|176380.9|176512.4|176382.4|176514.3|176384.3|176507.9|176377.9|7
1728520320000|2024-10-10 00:32:00|176513.2|176383.2|176513.2|176383.2|176513.2|176383.2|176513.2|176383.2|1
1728520330000|2024-10-10 00:32:10|176516.6|176386.6|176516.4|176386.4|176519.9|176389.9|176512.7|176382.7|4
1728520340000|2024-10-10 00:32:20|176515.5|176385.5|176516.5|176386.5|176516.5|176386.5|176515.5|176385.5|2
1728520360000|2024-10-10 00:32:40|176516.4|176386.4|176516.4|176386.4|176516.4|176386.4|176516.4|176386.4|1
1728520370000|2024-10-10 00:32:50|176515|176385|176515.1|176385.1|176515.1|176385.1|176515|176385|2
1728520380000|2024-10-10 00:33:00|176516.1|176386.1|176516.1|176386.1|176516.1|176386.1|176516.1|176386.1|1
1728520390000|2024-10-10 00:33:10|176517.9|176387.9|176517.9|176387.9|176517.9|176387.9|176517.9|176387.9|1
1728520400000|2024-10-10 00:33:20|176517.8|176387.8|176517.9|176387.9|176517.9|176387.9|176517.8|176387.8|2
1728520410000|2024-10-10 00:33:30|176516.4|176386.4|176517.9|176387.9|176517.9|176387.9|176516.4|176386.4|2
1728520420000|2024-10-10 00:33:40|176516.1|176386.1|176516.1|176386.1|176516.1|176386.1|176516.1|176386.1|1
1728520430000|2024-10-10 00:33:50|176515.8|176385.8|176516.1|176386.1|176516.1|176386.1|176515.8|176385.8|2
1728520440000|2024-10-10 00:34:00|176518.1|176388.1|176518.1|176388.1|176518.1|176388.1|176518.1|176388.1|1
1728520450000|2024-10-10 00:34:10|176518|176388|176518.1|176388.1|176518.1|176388.1|176518|176388|2
1728520460000|2024-10-10 00:34:20|176517.5|176387.5|176518|176388|176518|176388|176517.5|176387.5|2
1728520470000|2024-10-10 00:34:30|176516.7|176386.7|176515.1|176385.1|176516.7|176386.7|176515.1|176385.1|2
1728520480000|2024-10-10 00:34:40|176514.7|176384.7|176515|176385|176515.6|176385.6|176514.7|176384.7|4
1728520490000|2024-10-10 00:34:50|176514.2|176384.2|176515.1|176385.1|176515.3|176385.3|176514.2|176384.2|4
1728520500000|2024-10-10 00:35:00|176517|176387|176517|176387|176517|176387|176517|176387|1
1728520510000|2024-10-10 00:35:10|176518.5|176388.5|176518.5|176388.5|176518.5|176388.5|176518.5|176388.5|1
1728520520000|2024-10-10 00:35:20|176518.6|176388.6|176518.6|176388.6|176518.6|176388.6|176518.6|176388.6|1
1728520530000|2024-10-10 00:35:30|176516|176386|176519.1|176389.1|176519.1|176389.1|176516|176386|6
1728520540000|2024-10-10 00:35:40|176520.2|176390.2|176519.2|176389.2|176520.2|176390.2|176518.9|176388.9|4
1728520550000|2024-10-10 00:35:50|176520.4|176390.4|176519.9|176389.9|176520.4|176390.4|176519|176389|3
1728520560000|2024-10-10 00:36:00|176518.8|176388.8|176518.8|176388.8|176518.8|176388.8|176518.8|176388.8|1
1728520570000|2024-10-10 00:36:10|176521.4|176391.4|176518.8|176388.8|176521.4|176391.4|176518.8|176388.8|2
1728520580000|2024-10-10 00:36:20|176518.5|176388.5|176494.6|176404.6|176518.5|176404.6|176494.6|176387.7|4
1728520590000|2024-10-10 00:36:30|176495.5|176405.5|176498.8|176408.8|176498.8|176408.8|176495.5|176405.5|2
1728520600000|2024-10-10 00:36:40|176498.6|176408.6|176499.1|176409.1|176499.1|176409.1|176498.5|176408.5|4
1728520610000|2024-10-10 00:36:50|176499.2|176409.2|176499.3|176409.3|176499.3|176409.3|176499.1|176409.1|3
1728520620000|2024-10-10 00:37:00|176499|176409|176499.2|176409.2|176499.2|176409.2|176499|176409|2
1728520630000|2024-10-10 00:37:10|176498.3|176408.3|176497.9|176407.9|176498.3|176408.3|176497.9|176407.9|2
1728520640000|2024-10-10 00:37:20|176497.2|176407.2|176496.1|176406.1|176497.2|176407.2|176496.1|176406.1|2
1728520650000|2024-10-10 00:37:30|176499|176409|176499|176409|176499|176409|176499|176409|1
1728520660000|2024-10-10 00:37:40|176499.7|176409.7|176499|176409|176499.7|176409.7|176498.8|176408.8|3
1728520670000|2024-10-10 00:37:50|176499.1|176409.1|176499.2|176409.2|176499.2|176409.2|176499|176409|3
1728520680000|2024-10-10 00:38:00|176498.5|176408.5|176497.8|176407.8|176499.2|176409.2|176497.8|176407.8|4
1728520690000|2024-10-10 00:38:10|176497.6|176407.6|176497.3|176407.3|176498.6|176408.6|176497.3|176407.3|5
1728520700000|2024-10-10 00:38:20|176495.5|176405.5|176497.5|176407.5|176497.5|176407.5|176495.5|176405.5|4
1728520710000|2024-10-10 00:38:30|176497.8|176407.8|176497.8|176407.8|176497.8|176407.8|176496|176406|3
1728520720000|2024-10-10 00:38:40|176498.4|176408.4|176498.4|176408.4|176498.4|176408.4|176498|176408|3
1728520730000|2024-10-10 00:38:50|176499.5|176409.5|176498.4|176408.4|176499.5|176409.5|176498.4|176408.4|2
1728520740000|2024-10-10 00:39:00|176497.9|176407.9|176497.9|176407.9|176497.9|176407.9|176497.9|176407.9|1
1728520750000|2024-10-10 00:39:10|176496.9|176406.9|176495.5|176405.5|176496.9|176406.9|176495.5|176405.5|2
1728520760000|2024-10-10 00:39:20|176492.7|176402.7|176495.5|176405.5|176496.8|176406.8|176492.7|176402.7|4
1728520770000|2024-10-10 00:39:30|176495.4|176405.4|176498.1|176408.1|176498.1|176408.1|176495.4|176405.4|3
1728520780000|2024-10-10 00:39:40|176498.2|176408.2|176498.1|176408.1|176498.2|176408.2|176498.1|176408.1|2
1728520790000|2024-10-10 00:39:50|176498.2|176408.2|176498.1|176408.1|176498.2|176408.2|176498.1|176408.1|2
1728520800000|2024-10-10 00:40:00|176496.3|176406.3|176494.7|176404.7|176496.3|176406.3|176490.2|176400.2|4
1728520810000|2024-10-10 00:40:10|176490.1|176400.1|176492.8|176402.8|176492.8|176402.8|176489.3|176399.3|3
1728520830000|2024-10-10 00:40:30|176494.6|176404.6|176494.6|176404.6|176494.7|176404.7|176494.6|176404.6|3
1728520840000|2024-10-10 00:40:40|176494.8|176404.8|176494.8|176404.8|176494.8|176404.8|176494.8|176404.8|1
1728520860000|2024-10-10 00:41:00|176495.5|176405.5|176495.5|176405.5|176495.5|176405.5|176495.5|176405.5|1
1728520870000|2024-10-10 00:41:10|176496.2|176406.2|176496.2|176406.2|176496.2|176406.2|176496.2|176406.2|1
1728520880000|2024-10-10 00:41:20|176496.3|176406.3|176496.2|176406.2|176496.3|176406.3|176496.2|176406.2|2
1728520890000|2024-10-10 00:41:30|176495.5|176405.5|176495.5|176405.5|176495.5|176405.5|176495.5|176405.5|1
1728520900000|2024-10-10 00:41:40|176496.1|176406.1|176496.1|176406.1|176496.1|176406.1|176496.1|176406.1|1
1728520930000|2024-10-10 00:42:10|176495.5|176405.5|176494.2|176404.2|176495.5|176405.5|176490.3|176400.3|5
1728520940000|2024-10-10 00:42:20|176494.3|176404.3|176495.1|176405.1|176495.1|176405.1|176494.3|176404.3|4
1728520950000|2024-10-10 00:42:30|176495.2|176405.2|176495.1|176405.1|176495.2|176405.2|176495.1|176405.1|2
1728520960000|2024-10-10 00:42:40|176494.4|176404.4|176494.3|176404.3|176494.4|176404.4|176494.3|176404.3|2
1728520970000|2024-10-10 00:42:50|176494.4|176404.4|176502.8|176412.8|176502.8|176412.8|176494.4|176404.4|5
1728520990000|2024-10-10 00:43:10|176505.8|176415.8|176505.8|176415.8|176505.8|176415.8|176505.8|176415.8|1
1728521000000|2024-10-10 00:43:20|176505|176415|176504.4|176414.4|176505|176415|176504.4|176414.4|2
1728521010000|2024-10-10 00:43:30|176502.4|176412.4|176502.1|176412.1|176502.4|176412.4|176502.1|176412.1|4
1728521020000|2024-10-10 00:43:40|176502.9|176412.9|176502.1|176412.1|176502.9|176412.9|176502.1|176412.1|2
1728521030000|2024-10-10 00:43:50|176501.8|176411.8|176501.8|176411.8|176501.8|176411.8|176501.8|176411.8|1
1728521040000|2024-10-10 00:44:00|176498.6|176408.6|176500.1|176410.1|176503.2|176413.2|176498.6|176408.6|5
1728521050000|2024-10-10 00:44:10|176499.9|176409.9|176499.8|176409.8|176500|176410|176499.8|176409.8|4
1728521070000|2024-10-10 00:44:30|176499.9|176409.9|176496.5|176406.5|176499.9|176409.9|176496.5|176406.5|6
1728521100000|2024-10-10 00:45:00|176497.3|176407.3|176497.2|176407.2|176497.3|176407.3|176497.2|176407.2|2
1728521110000|2024-10-10 00:45:10|176497.5|176407.5|176497.5|176407.5|176497.5|176407.5|176497.5|176407.5|1
1728521120000|2024-10-10 00:45:20|176497.6|176407.6|176498.4|176408.4|176498.4|176408.4|176497.6|176407.6|4
1728521130000|2024-10-10 00:45:30|176497.7|176407.7|176498|176408|176498|176408|176497.7|176407.7|2
1728521150000|2024-10-10 00:45:50|176498.5|176408.5|176498.3|176408.3|176498.5|176408.5|176497.8|176407.8|3
1728521160000|2024-10-10 00:46:00|176497.9|176407.9|176498.3|176408.3|176498.3|176408.3|176497.9|176407.9|2
1728521170000|2024-10-10 00:46:10|176496.7|176406.7|176497.7|176407.7|176497.7|176407.7|176496.7|176406.7|2
1728521180000|2024-10-10 00:46:20|176496.1|176406.1|176496.1|176406.1|176496.1|176406.1|176496.1|176406.1|1
1728521190000|2024-10-10 00:46:30|176498|176408|176498|176408|176498|176408|176498|176408|1
1728521210000|2024-10-10 00:46:50|176498.1|176408.1|176498.2|176408.2|176498.2|176408.2|176498.1|176408.1|2
1728521220000|2024-10-10 00:47:00|176499|176409|176497.4|176407.4|176499|176409|176497.4|176407.4|5
1728521230000|2024-10-10 00:47:10|176495.6|176405.6|176496.8|176406.8|176496.9|176406.9|176495.6|176405.6|3
1728521240000|2024-10-10 00:47:20|176495.7|176405.7|176495.8|176405.8|176495.8|176405.8|176495.7|176405.7|2
1728521260000|2024-10-10 00:47:40|176496.6|176406.6|176496.6|176406.6|176496.6|176406.6|176496.6|176406.6|1
1728521290000|2024-10-10 00:48:10|176496.5|176406.5|176496.6|176406.6|176496.6|176406.6|176496.5|176406.5|2
1728521300000|2024-10-10 00:48:20|176495.7|176405.7|176495.5|176405.5|176495.7|176405.7|176495.3|176405.3|3
1728521310000|2024-10-10 00:48:30|176495.3|176405.3|176495.8|176405.8|176495.8|176405.8|176495.3|176405.3|3
1728521320000|2024-10-10 00:48:40|176495.6|176405.6|176495.6|176405.6|176495.6|176405.6|176495.5|176405.5|3
1728521330000|2024-10-10 00:48:50|176491.5|176401.5|176492.3|176402.3|176492.3|176402.3|176487.8|176397.8|6
1728521350000|2024-10-10 00:49:10|176492.4|176402.4|176492.3|176402.3|176492.4|176402.4|176492.3|176402.3|2
1728521360000|2024-10-10 00:49:20|176495.7|176405.7|176495.6|176405.6|176495.7|176405.7|176495.6|176405.6|2
1728521370000|2024-10-10 00:49:30|176485.3|176395.3|176469|176339|176485.7|176395.3|176467.2|176337.2|7
1728521380000|2024-10-10 00:49:40|176466|176336|176445.2|176355.2|176466|176355.2|176445.2|176335.1|4
1728521410000|2024-10-10 00:50:10|176444.4|176354.4|176445.4|176355.4|176445.4|176355.4|176442.7|176352.7|5
1728521430000|2024-10-10 00:50:30|176445.5|176355.5|176445.3|176355.3|176445.5|176355.5|176445.3|176355.3|2
1728521440000|2024-10-10 00:50:40|176445.4|176355.4|176443.2|176353.2|176445.4|176355.4|176443.1|176353.1|4
1728521470000|2024-10-10 00:51:10|176445.7|176355.7|176452.7|176362.7|176452.7|176362.7|176445.7|176355.7|2
1728521480000|2024-10-10 00:51:20|176452.8|176362.8|176452.7|176362.7|176452.8|176362.8|176452.7|176362.7|4
1728521490000|2024-10-10 00:51:30|176444.5|176354.5|176444.5|176354.5|176444.6|176354.6|176444.5|176354.5|3
1728521500000|2024-10-10 00:51:40|176442.4|176352.4|176442.4|176352.4|176442.4|176352.4|176442.4|176352.4|1
1728521510000|2024-10-10 00:51:50|176442.3|176352.3|176442.3|176352.3|176442.4|176352.4|176442.3|176352.3|3
1728521520000|2024-10-10 00:52:00|176445.4|176355.4|176445.4|176355.4|176445.4|176355.4|176445.4|176355.4|1
1728521530000|2024-10-10 00:52:10|176452.6|176362.6|176452.7|176362.7|176452.7|176362.7|176452.6|176362.6|2
1728521540000|2024-10-10 00:52:20|176452.4|176362.4|176452.7|176362.7|176452.7|176362.7|176452.4|176362.4|2
1728521550000|2024-10-10 00:52:30|176446|176356|176446|176356|176446|176356|176446|176356|1
1728521560000|2024-10-10 00:52:40|176443.3|176353.3|176443.3|176353.3|176443.4|176353.4|176443.3|176353.3|3
1728521570000|2024-10-10 00:52:50|176443.4|176353.4|176443.3|176353.3|176443.4|176353.4|176443.3|176353.3|2
1728521580000|2024-10-10 00:53:00|176445.4|176355.4|176445.4|176355.4|176445.4|176355.4|176445.4|176355.4|1
1728521590000|2024-10-10 00:53:10|176445.3|176355.3|176452.7|176362.7|176452.7|176362.7|176445.3|176355.3|2
1728521600000|2024-10-10 00:53:20|176446.1|176356.1|176446.2|176356.2|176446.2|176356.2|176446.1|176356.1|2
1728521610000|2024-10-10 00:53:30|176445.4|176355.4|176446.3|176356.3|176446.3|176356.3|176445.4|176355.4|4
1728521620000|2024-10-10 00:53:40|176447.1|176357.1|176442.8|176352.8|176447.1|176357.1|176442.8|176352.8|5
1728521630000|2024-10-10 00:53:50|176443.3|176353.3|176444.8|176354.8|176444.8|176354.8|176443.3|176353.3|4
1728521640000|2024-10-10 00:54:00|176447.4|176357.4|176447.3|176357.3|176447.4|176357.4|176447.3|176357.3|2
1728521650000|2024-10-10 00:54:10|176447.1|176357.1|176447.3|176357.3|176447.3|176357.3|176447.1|176357.1|2
1728521660000|2024-10-10 00:54:20|176455.6|176365.6|176450.4|176360.4|176455.6|176365.6|176449.9|176359.9|4
1728521670000|2024-10-10 00:54:30|176450.6|176360.6|176450.9|176360.9|176450.9|176360.9|176450.6|176360.6|2
1728521680000|2024-10-10 00:54:40|176446.9|176356.9|176447|176357|176447|176357|176446.9|176356.9|2
1728521690000|2024-10-10 00:54:50|176447.9|176357.9|176447.8|176357.8|176447.9|176357.9|176447.8|176357.8|2
1728521700000|2024-10-10 00:55:00|176447.7|176357.7|176447.6|176357.6|176447.7|176357.7|176447.6|176357.6|2
1728521710000|2024-10-10 00:55:10|176456.1|176366.1|176451.5|176361.5|176456.3|176366.3|176451.5|176361.5|3
1728521720000|2024-10-10 00:55:20|176450.2|176360.2|176496.6|176406.6|176496.6|176406.6|176450.2|176360.2|7
1728521730000|2024-10-10 00:55:30|176496.9|176406.9|176496.7|176406.7|176496.9|176406.9|176496.7|176406.7|3
1728521740000|2024-10-10 00:55:40|176496.8|176406.8|176495.4|176405.4|176512.4|176422.4|176493.8|176403.8|17
1728521750000|2024-10-10 00:55:50|176499.1|176409.1|176498.8|176408.8|176502.6|176412.6|176498.8|176408.8|6
1728521760000|2024-10-10 00:56:00|176499|176409|176497.4|176407.4|176503.8|176413.8|176495.8|176405.8|17
1728521770000|2024-10-10 00:56:10|176497.2|176407.2|176497.2|176407.2|176497.2|176407.2|176497.2|176407.2|1
1728521790000|2024-10-10 00:56:30|176497.8|176407.8|176497.5|176407.5|176497.8|176407.8|176496.7|176406.7|4
1728521800000|2024-10-10 00:56:40|176494.9|176404.9|176497.6|176407.6|176497.6|176407.6|176494.9|176404.9|3
1728521810000|2024-10-10 00:56:50|176496.1|176406.1|176497.6|176407.6|176498.8|176408.8|176496.1|176406.1|6
1728521820000|2024-10-10 00:57:00|176497.4|176407.4|176497.5|176407.5|176503.9|176413.9|176493.3|176403.3|9
1728521830000|2024-10-10 00:57:10|176497.4|176407.4|176497.5|176407.5|176497.5|176407.5|176497.4|176407.4|2
1728521850000|2024-10-10 00:57:30|176500.8|176410.8|176514.3|176424.3|176514.3|176424.3|176495.6|176405.6|8
1728521860000|2024-10-10 00:57:40|176514.4|176424.4|176513|176423|176520.9|176430.9|176513|176423|7
1728521870000|2024-10-10 00:57:50|176513.7|176423.7|176513.1|176423.1|176513.7|176423.7|176513.1|176423.1|2
1728521880000|2024-10-10 00:58:00|176513|176423|176513.1|176423.1|176513.1|176423.1|176513|176423|2
1728521890000|2024-10-10 00:58:10|176513|176423|176513|176423|176513|176423|176513|176423|1
1728521900000|2024-10-10 00:58:20|176517.7|176387.7|176519.3|176389.3|176519.3|176389.3|176517.7|176387.7|2
1728521910000|2024-10-10 00:58:30|176519.5|176389.5|176539.3|176409.3|176539.3|176409.3|176519.3|176389.3|4
1728521920000|2024-10-10 00:58:40|176536.1|176406.1|176536.1|176406.1|176536.6|176406.6|176536.1|176406.1|3
1728521940000|2024-10-10 00:59:00|176519.8|176389.8|176519.8|176389.8|176519.8|176389.8|176519.8|176389.8|1
1728521950000|2024-10-10 00:59:10|176520.7|176390.7|176526.2|176396.2|176526.2|176396.2|176519.8|176389.8|3
1728521960000|2024-10-10 00:59:20|176530.3|176400.3|176530.3|176400.3|176531|176401|176530.3|176400.3|3
1728521970000|2024-10-10 00:59:30|176529.8|176399.8|176535.5|176405.5|176535.5|176405.5|176529.8|176399.8|3
1728521980000|2024-10-10 00:59:40|176535.1|176405.1|176535.5|176405.5|176535.6|176405.6|176535.1|176405.1|4
1728521990000|2024-10-10 00:59:50|176531.6|176401.6|176532.9|176402.9|176532.9|176402.9|176531.6|176401.6|2
1728522000000|2024-10-10 01:00:00|176519.8|176389.8|176528.3|176398.3|176528.3|176398.3|176519.8|176389.8|2
1728522010000|2024-10-10 01:00:10|176528.6|176398.6|176529|176399|176535.6|176405.6|176528.3|176398.3|5
1728522020000|2024-10-10 01:00:20|176529.7|176399.7|176547|176417|176557.7|176427.7|176529.7|176399.7|11
1728522030000|2024-10-10 01:00:30|176546.7|176416.7|176547|176417|176547|176417|176546.7|176416.7|2
1728522050000|2024-10-10 01:00:50|176542.4|176412.4|176571.5|176441.5|176575.2|176445.2|176540|176410|11
1728522060000|2024-10-10 01:01:00|176570.2|176440.2|176570.2|176440.2|176570.3|176440.3|176570.2|176440.2|3
1728522070000|2024-10-10 01:01:10|176570.4|176440.4|176570.4|176440.4|176570.4|176440.4|176570.4|176440.4|1
1728522080000|2024-10-10 01:01:20|176570.3|176440.3|176570.3|176440.3|176570.3|176440.3|176570.3|176440.3|1
1728522090000|2024-10-10 01:01:30|176559.9|176429.9|176554.9|176424.9|176562.4|176432.4|176554.9|176424.9|5
1728522100000|2024-10-10 01:01:40|176552.1|176422.1|176531.4|176441.4|176552.1|176441.4|176531.4|176418.9|4
1728522110000|2024-10-10 01:01:50|176528.6|176438.6|176528.6|176438.6|176528.6|176438.6|176528.6|176438.6|1
1728522120000|2024-10-10 01:02:00|176526.5|176436.5|176528.1|176438.1|176531.1|176441.1|176526.5|176436.5|6
1728522130000|2024-10-10 01:02:10|176531.2|176441.2|176526.9|176436.9|176531.5|176441.5|176526.9|176436.9|5
1728522140000|2024-10-10 01:02:20|176524.3|176434.3|176524.3|176434.3|176524.3|176434.3|176524.3|176434.3|1
1728522150000|2024-10-10 01:02:30|176524.4|176434.4|176524.3|176434.3|176524.4|176434.4|176524.3|176434.3|2
1728522160000|2024-10-10 01:02:40|176527.4|176437.4|176528.2|176438.2|176528.2|176438.2|176527.4|176437.4|2
1728522170000|2024-10-10 01:02:50|176528.5|176438.5|176526.6|176436.6|176528.5|176438.5|176526.6|176436.6|4
1728522190000|2024-10-10 01:03:10|176523.9|176433.9|176524.5|176434.5|176527|176437|176523.9|176433.9|5
1728522200000|2024-10-10 01:03:20|176532.6|176402.6|176546.8|176416.8|176546.8|176416.8|176532.6|176402.6|6
1728522210000|2024-10-10 01:03:30|176541|176411|176542.2|176412.2|176542.6|176412.6|176534.3|176404.3|7
1728522220000|2024-10-10 01:03:40|176545.6|176415.6|176539.6|176409.6|176545.6|176415.6|176517|176387|7
1728522230000|2024-10-10 01:03:50|176539.7|176409.7|176537.8|176407.8|176539.7|176409.7|176537.8|176407.8|3
1728522240000|2024-10-10 01:04:00|176537.6|176407.6|176507|176417|176537.6|176417|176503.3|176393.3|10
1728522250000|2024-10-10 01:04:10|176506.7|176416.7|176508.1|176418.1|176511|176421|176506.7|176416.7|6
1728522260000|2024-10-10 01:04:20|176504.3|176414.3|176504.1|176414.1|176508.3|176418.3|176504.1|176414.1|11
1728522270000|2024-10-10 01:04:30|176503.9|176413.9|176504|176414|176504|176414|176503.9|176413.9|2
1728522280000|2024-10-10 01:04:40|176504.1|176414.1|176504.1|176414.1|176504.1|176414.1|176504.1|176414.1|1
1728522290000|2024-10-10 01:04:50|176503.8|176413.8|176502.2|176412.2|176503.8|176413.8|176502|176412|4
1728522300000|2024-10-10 01:05:00|176502.1|176412.1|176485.4|176395.4|176502.1|176412.1|176485.4|176395.4|6
1728522310000|2024-10-10 01:05:10|176485.3|176395.3|176485.3|176395.3|176485.3|176395.3|176485.3|176395.3|1
1728522330000|2024-10-10 01:05:30|176485.2|176395.2|176495.7|176405.7|176495.7|176405.7|176485.2|176395.2|4
1728522340000|2024-10-10 01:05:40|176499|176409|176488.9|176398.9|176499|176409|176488.9|176398.9|8
1728522350000|2024-10-10 01:05:50|176489.1|176399.1|176497.3|176407.3|176497.5|176407.5|176488.9|176398.9|11
1728522360000|2024-10-10 01:06:00|176497.1|176407.1|176503.6|176413.6|176503.6|176413.6|176497.1|176407.1|4
1728522370000|2024-10-10 01:06:10|176504.1|176414.1|176504.1|176414.1|176504.3|176414.3|176504.1|176414.1|3
1728522380000|2024-10-10 01:06:20|176504.4|176414.4|176504.1|176414.1|176504.4|176414.4|176504.1|176414.1|2
1728522390000|2024-10-10 01:06:30|176503.9|176413.9|176504.8|176414.8|176505.2|176415.2|176503.9|176413.9|6
1728522400000|2024-10-10 01:06:40|176504.9|176414.9|176504.9|176414.9|176504.9|176414.9|176504.9|176414.9|1
1728522410000|2024-10-10 01:06:50|176504.6|176414.6|176505|176415|176505|176415|176503.8|176413.8|4
1728522420000|2024-10-10 01:07:00|176505.9|176415.9|176506.3|176416.3|176506.5|176416.5|176505.9|176415.9|4
1728522430000|2024-10-10 01:07:10|176509.6|176419.6|176512.5|176422.5|176512.5|176422.5|176509.6|176419.6|4
1728522440000|2024-10-10 01:07:20|176512.6|176422.6|176512.6|176422.6|176512.6|176422.6|176512.4|176422.4|3
1728522450000|2024-10-10 01:07:30|176512.5|176422.5|176512.6|176422.6|176512.6|176422.6|176512.4|176422.4|3
1728522460000|2024-10-10 01:07:40|176509.7|176419.7|176509.7|176419.7|176509.7|176419.7|176508|176418|3
1728522480000|2024-10-10 01:08:00|176509.9|176419.9|176510.2|176420.2|176510.2|176420.2|176509.6|176419.6|3
1728522490000|2024-10-10 01:08:10|176506.9|176416.9|176507.1|176417.1|176507.1|176417.1|176506.9|176416.9|2
1728522500000|2024-10-10 01:08:20|176511.2|176421.2|176530.9|176400.9|176530.9|176436|176510.7|176400.9|5
1728522510000|2024-10-10 01:08:30|176534.3|176404.3|176527.9|176397.9|176534.3|176404.3|176527.9|176397.9|5
1728522540000|2024-10-10 01:09:00|176528.3|176398.3|176533.6|176403.6|176533.6|176403.6|176527.3|176397.3|4
1728522550000|2024-10-10 01:09:10|176533.9|176403.9|176533.9|176403.9|176533.9|176403.9|176533.9|176403.9|1
1728522560000|2024-10-10 01:09:20|176533.2|176403.2|176533.9|176403.9|176533.9|176403.9|176533.2|176403.2|2
1728522570000|2024-10-10 01:09:30|176523.9|176393.9|176523.9|176393.9|176523.9|176393.9|176523.9|176393.9|1
1728522580000|2024-10-10 01:09:40|176529.7|176399.7|176529.7|176399.7|176529.7|176399.7|176529.7|176399.7|1
1728522590000|2024-10-10 01:09:50|176533.7|176403.7|176533.7|176403.7|176533.7|176403.7|176533.7|176403.7|1
1728522600000|2024-10-10 01:10:00|176534.2|176404.2|176534.1|176404.1|176534.2|176404.2|176533.9|176403.9|3
1728522610000|2024-10-10 01:10:10|176534.2|176404.2|176534.2|176404.2|176534.2|176404.2|176534.2|176404.2|1
1728522620000|2024-10-10 01:10:20|176534.1|176404.1|176534.1|176404.1|176534.2|176404.2|176534.1|176404.1|3
1728522630000|2024-10-10 01:10:30|176518.9|176388.9|176524|176394|176524|176394|176518.9|176388.9|3
1728522640000|2024-10-10 01:10:40|176533.8|176403.8|176533.8|176403.8|176533.8|176403.8|176533.8|176403.8|1
1728522650000|2024-10-10 01:10:50|176534.4|176404.4|176534.3|176404.3|176534.5|176404.5|176534.3|176404.3|3
1728522660000|2024-10-10 01:11:00|176534.2|176404.2|176534.2|176404.2|176534.2|176404.2|176534.2|176404.2|1
1728522670000|2024-10-10 01:11:10|176527.3|176397.3|176519.9|176389.9|176527.3|176397.3|176519.9|176389.9|2
1728522680000|2024-10-10 01:11:20|176523.2|176393.2|176522.6|176392.6|176523.2|176393.2|176522.5|176392.5|4
1728522690000|2024-10-10 01:11:30|176522.1|176392.1|176522.5|176392.5|176522.6|176392.6|176522.1|176392.1|3
1728522700000|2024-10-10 01:11:40|176526.3|176396.3|176526.3|176396.3|176526.7|176396.7|176526.3|176396.3|3
1728522710000|2024-10-10 01:11:50|176522.1|176392.1|176522.1|176392.1|176522.1|176392.1|176522.1|176392.1|1
1728522720000|2024-10-10 01:12:00|176522.4|176392.4|176522.8|176392.8|176522.8|176392.8|176522.4|176392.4|2
1728522730000|2024-10-10 01:12:10|176525.4|176395.4|176525.7|176395.7|176525.7|176395.7|176525.3|176395.3|4
1728522740000|2024-10-10 01:12:20|176515.9|176385.9|176495.1|176405.1|176515.9|176405.1|176495.1|176385.1|3
1728522760000|2024-10-10 01:12:40|176495.2|176405.2|176495.1|176405.1|176495.2|176405.2|176495.1|176405.1|4
1728522770000|2024-10-10 01:12:50|176500|176410|176499.9|176409.9|176500|176410|176499.8|176409.8|4
1728522780000|2024-10-10 01:13:00|176500.2|176410.2|176499.8|176409.8|176500.2|176410.2|176499.8|176409.8|3
1728522790000|2024-10-10 01:13:10|176500|176410|176502.6|176412.6|176502.6|176412.6|176497.4|176407.4|7
1728522800000|2024-10-10 01:13:20|176498|176408|176497.2|176407.2|176501.5|176411.5|176497.2|176407.2|6
1728522810000|2024-10-10 01:13:30|176497|176407|176496.9|176406.9|176497|176407|176496.9|176406.9|4
1728522830000|2024-10-10 01:13:50|176497|176407|176497.5|176407.5|176497.5|176407.5|176490|176400|6
1728522840000|2024-10-10 01:14:00|176498.3|176408.3|176505.7|176415.7|176505.7|176415.7|176498|176408|4
1728522850000|2024-10-10 01:14:10|176506.4|176416.4|176506.4|176416.4|176506.4|176416.4|176506.4|176416.4|1
1728522860000|2024-10-10 01:14:20|176505.7|176415.7|176506.6|176416.6|176506.6|176416.6|176505.7|176415.7|4
1728522870000|2024-10-10 01:14:30|176506.7|176416.7|176505.2|176415.2|176506.7|176416.7|176505.2|176415.2|2
1728522880000|2024-10-10 01:14:40|176523.4|176393.4|176532.7|176402.7|176532.7|176402.7|176523.4|176393.4|4
1728522890000|2024-10-10 01:14:50|176533.9|176403.9|176545.3|176415.3|176545.3|176415.3|176533.3|176403.3|6
1728522900000|2024-10-10 01:15:00|176543.3|176413.3|176541.1|176411.1|176543.3|176413.3|176538.8|176408.8|3
1728522910000|2024-10-10 01:15:10|176540.7|176410.7|176541.1|176411.1|176541.1|176411.1|176540.7|176410.7|2
1728522920000|2024-10-10 01:15:20|176540.3|176410.3|176539.3|176409.3|176550.9|176420.9|176539.3|176409.3|3
1728522930000|2024-10-10 01:15:30|176539.1|176409.1|176539.4|176409.4|176539.4|176409.4|176539.1|176409.1|2
1728522940000|2024-10-10 01:15:40|176539.5|176409.5|176539.5|176409.5|176539.5|176409.5|176539.1|176409.1|3
1728522950000|2024-10-10 01:15:50|176540.7|176410.7|176540.4|176410.4|176547.7|176417.7|176537.1|176407.1|11
1728522960000|2024-10-10 01:16:00|176541.7|176411.7|176540.4|176410.4|176541.7|176411.7|176540.3|176410.3|5
1728522970000|2024-10-10 01:16:10|176536.5|176406.5|176530.9|176400.9|176536.5|176406.5|176530.9|176400.9|5
1728522980000|2024-10-10 01:16:20|176531.5|176401.5|176531|176401|176531.5|176401.5|176531|176401|2
1728522990000|2024-10-10 01:16:30|176530.8|176400.8|176531|176401|176531|176401|176530.8|176400.8|2
1728523000000|2024-10-10 01:16:40|176522.4|176392.4|176523.6|176393.6|176523.6|176393.6|176522.4|176392.4|2
1728523010000|2024-10-10 01:16:50|176524.4|176394.4|176523.8|176393.8|176524.4|176394.4|176523.8|176393.8|2
1728523020000|2024-10-10 01:17:00|176522.4|176392.4|176532.1|176402.1|176534.8|176404.8|176522.4|176392.4|8
1728523030000|2024-10-10 01:17:10|176531|176401|176532.1|176402.1|176532.1|176402.1|176531|176401|2
1728523040000|2024-10-10 01:17:20|176532|176402|176532.3|176402.3|176532.3|176402.3|176532|176402|2
1728523050000|2024-10-10 01:17:30|176531.4|176401.4|176544.2|176414.2|176544.2|176414.2|176531.4|176401.4|3
1728523070000|2024-10-10 01:17:50|176540.7|176410.7|176536.1|176406.1|176540.7|176410.7|176536.1|176406.1|3
1728523080000|2024-10-10 01:18:00|176535.9|176405.9|176536.1|176406.1|176536.1|176406.1|176535.9|176405.9|2
1728523100000|2024-10-10 01:18:20|176537|176407|176537|176407|176537|176407|176537|176407|1
1728523120000|2024-10-10 01:18:40|176523.4|176393.4|176535.8|176405.8|176535.8|176405.8|176523.2|176393.2|4
1728523140000|2024-10-10 01:19:00|176535.7|176405.7|176535.7|176405.7|176535.7|176405.7|176535.7|176405.7|1
1728523150000|2024-10-10 01:19:10|176533.3|176403.3|176533.3|176403.3|176533.3|176403.3|176533.3|176403.3|1
1728523160000|2024-10-10 01:19:20|176532.3|176402.3|176533.6|176403.6|176533.7|176403.7|176532.3|176402.3|3
1728523170000|2024-10-10 01:19:30|176533.7|176403.7|176533.7|176403.7|176533.7|176403.7|176533.7|176403.7|1
1728523180000|2024-10-10 01:19:40|176529.8|176399.8|176529.8|176399.8|176529.8|176399.8|176529.8|176399.8|1
1728523190000|2024-10-10 01:19:50|176523.1|176393.1|176523.1|176393.1|176523.1|176393.1|176523.1|176393.1|1
1728523200000|2024-10-10 01:20:00|176524.6|176394.6|176533.9|176403.9|176533.9|176403.9|176524.3|176394.3|5
1728523210000|2024-10-10 01:20:10|176537.7|176407.7|176534.1|176404.1|176537.7|176407.7|176532.9|176402.9|4
1728523220000|2024-10-10 01:20:20|176533.8|176403.8|176533.8|176403.8|176533.8|176403.8|176533.8|176403.8|1
1728523230000|2024-10-10 01:20:30|176534|176404|176534|176404|176534|176404|176533.3|176403.3|3
1728523240000|2024-10-10 01:20:40|176530.1|176400.1|176530.3|176400.3|176530.3|176400.3|176530.1|176400.1|2
1728523250000|2024-10-10 01:20:50|176524.1|176394.1|176538|176408|176538|176408|176524.1|176394.1|3
1728523260000|2024-10-10 01:21:00|176539.9|176409.9|176540.8|176410.8|176540.8|176410.8|176539.9|176409.9|2
1728523270000|2024-10-10 01:21:10|176541.2|176411.2|176540.9|176410.9|176541.2|176411.2|176540.6|176410.6|4
1728523280000|2024-10-10 01:21:20|176541.4|176411.4|176537.1|176407.1|176541.4|176411.4|176537.1|176407.1|3
1728523300000|2024-10-10 01:21:40|176524.4|176394.4|176534.8|176404.8|176535.3|176405.3|176524.4|176394.4|4
1728523310000|2024-10-10 01:21:50|176534.6|176404.6|176534.6|176404.6|176534.6|176404.6|176534.6|176404.6|1
1728523320000|2024-10-10 01:22:00|176535.1|176405.1|176531.9|176401.9|176535.1|176405.1|176531.9|176401.9|2
1728523330000|2024-10-10 01:22:10|176531.6|176401.6|176540.4|176410.4|176540.4|176410.4|176531.6|176401.6|5
1728523340000|2024-10-10 01:22:20|176541|176411|176533.9|176403.9|176541|176411|176533|176403|6
1728523350000|2024-10-10 01:22:30|176533|176403|176534|176404|176534|176404|176533|176403|3
1728523360000|2024-10-10 01:22:40|176531.8|176401.8|176531.4|176401.4|176531.8|176401.8|176531.4|176401.4|2
1728523370000|2024-10-10 01:22:50|176531.8|176401.8|176542.7|176412.7|176542.7|176412.7|176531.6|176401.6|6
1728523380000|2024-10-10 01:23:00|176539.9|176409.9|176536.8|176406.8|176540.1|176410.1|176536.8|176406.8|3
1728523400000|2024-10-10 01:23:20|176532|176402|176535.8|176405.8|176535.8|176405.8|176532|176402|2
1728523410000|2024-10-10 01:23:30|176538.5|176408.5|176540.5|176410.5|176540.5|176410.5|176538.5|176408.5|3
1728523420000|2024-10-10 01:23:40|176532.8|176402.8|176532.8|176402.8|176532.8|176402.8|176532.8|176402.8|1
1728523430000|2024-10-10 01:23:50|176532.6|176402.6|176532.6|176402.6|176532.6|176402.6|176532.6|176402.6|1
1728523440000|2024-10-10 01:24:00|176523.9|176393.9|176523.9|176393.9|176523.9|176393.9|176523.9|176393.9|1
1728523450000|2024-10-10 01:24:10|176534.4|176404.4|176533.4|176403.4|176534.4|176404.4|176533.4|176403.4|2
1728523460000|2024-10-10 01:24:20|176533.7|176403.7|176535.3|176405.3|176535.3|176405.3|176533.6|176403.6|3
1728523470000|2024-10-10 01:24:30|176535|176405|176535.3|176405.3|176535.3|176405.3|176535|176405|2
1728523480000|2024-10-10 01:24:40|176531.5|176401.5|176531.5|176401.5|176531.5|176401.5|176531.5|176401.5|1
1728523490000|2024-10-10 01:24:50|176524.2|176394.2|176524.2|176394.2|176524.2|176394.2|176524.2|176394.2|1
1728523500000|2024-10-10 01:25:00|176524.3|176394.3|176524.2|176394.2|176525.6|176395.6|176524.2|176394.2|4
1728523510000|2024-10-10 01:25:10|176533.6|176403.6|176533.6|176403.6|176533.6|176403.6|176533.6|176403.6|1
1728523520000|2024-10-10 01:25:20|176534.1|176404.1|176535|176405|176535|176405|176533.5|176403.5|5
1728523530000|2024-10-10 01:25:30|176534.7|176404.7|176535.2|176405.2|176535.2|176405.2|176534.5|176404.5|4
1728523540000|2024-10-10 01:25:40|176531.7|176401.7|176531.1|176401.1|176531.7|176401.7|176531.1|176401.1|2
1728523550000|2024-10-10 01:25:50|176524.4|176394.4|176525.1|176395.1|176535|176405|176524.4|176394.4|3
1728523560000|2024-10-10 01:26:00|176537.6|176407.6|176550.6|176420.6|176551.1|176421.1|176537.6|176407.6|9
1728523570000|2024-10-10 01:26:10|176548.6|176418.6|176550.7|176420.7|176550.7|176420.7|176548.6|176418.6|2
1728523590000|2024-10-10 01:26:30|176549.8|176419.8|176550.8|176420.8|176550.8|176420.8|176549.8|176419.8|2
1728523600000|2024-10-10 01:26:40|176545.6|176415.6|176544.5|176414.5|176545.6|176415.6|176544.5|176414.5|2
1728523610000|2024-10-10 01:26:50|176538.3|176408.3|176546.9|176416.9|176546.9|176416.9|176538|176408|5
1728523620000|2024-10-10 01:27:00|176547|176417|176547|176417|176547|176417|176547|176417|1
1728523630000|2024-10-10 01:27:10|176547.3|176417.3|176546.6|176416.6|176547.3|176417.3|176546.6|176416.6|3
1728523640000|2024-10-10 01:27:20|176545.5|176415.5|176545.9|176415.9|176545.9|176415.9|176545.5|176415.5|2
1728523660000|2024-10-10 01:27:40|176537.1|176407.1|176537.2|176407.2|176537.5|176407.5|176537.1|176407.1|3
1728523670000|2024-10-10 01:27:50|176537.3|176407.3|176539.7|176409.7|176539.7|176409.7|176537.3|176407.3|4
1728523680000|2024-10-10 01:28:00|176540.4|176410.4|176539.8|176409.8|176540.4|176410.4|176539.8|176409.8|2
1728523690000|2024-10-10 01:28:10|176544.8|176414.8|176544.8|176414.8|176544.8|176414.8|176544.8|176414.8|1
1728523700000|2024-10-10 01:28:20|176544.6|176414.6|176545.8|176415.8|176545.8|176415.8|176544.6|176414.6|4
1728523710000|2024-10-10 01:28:30|176546.2|176416.2|176546.3|176416.3|176546.3|176416.3|176546.2|176416.2|2
1728523720000|2024-10-10 01:28:40|176538.1|176408.1|176540.7|176410.7|176540.7|176410.7|176538.1|176408.1|2
1728523740000|2024-10-10 01:29:00|176542.8|176412.8|176541.2|176411.2|176542.8|176412.8|176540|176410|3
1728523750000|2024-10-10 01:29:10|176540.7|176410.7|176540.7|176410.7|176540.7|176410.7|176540.7|176410.7|1
1728523760000|2024-10-10 01:29:20|176540.1|176410.1|176540.1|176410.1|176540.1|176410.1|176539.6|176409.6|3
1728523780000|2024-10-10 01:29:40|176540.3|176410.3|176538.2|176408.2|176540.3|176410.3|176538.2|176408.2|2
1728523800000|2024-10-10 01:30:00|176539.5|176409.5|176539.5|176409.5|176539.5|176409.5|176539.5|176409.5|1
1728523810000|2024-10-10 01:30:10|176535.9|176405.9|176516.2|176426.2|176535.9|176426.2|176514.2|176405.6|4
1728523820000|2024-10-10 01:30:20|176516.3|176426.3|176516|176426|176516.3|176426.3|176516|176426|3
1728523830000|2024-10-10 01:30:30|176515.8|176425.8|176510.8|176420.8|176515.8|176425.8|176510.8|176420.8|6
1728523840000|2024-10-10 01:30:40|176511|176421|176511|176421|176511|176421|176511|176421|1
1728523850000|2024-10-10 01:30:50|176511.1|176421.1|176512.1|176422.1|176512.1|176422.1|176511.1|176421.1|3
1728523860000|2024-10-10 01:31:00|176512|176422|176512.9|176422.9|176512.9|176422.9|176512|176422|2
1728523870000|2024-10-10 01:31:10|176512.6|176422.6|176512.7|176422.7|176512.7|176422.7|176512.6|176422.6|2
1728523880000|2024-10-10 01:31:20|176512.4|176422.4|176512.4|176422.4|176512.4|176422.4|176512.4|176422.4|1
1728523900000|2024-10-10 01:31:40|176512.5|176422.5|176519.5|176429.5|176519.5|176429.5|176512.5|176422.5|8
1728523910000|2024-10-10 01:31:50|176520.1|176430.1|176519.4|176429.4|176520.1|176430.1|176519.4|176429.4|3
1728523930000|2024-10-10 01:32:10|176518.4|176428.4|176518.5|176428.5|176518.8|176428.8|176518.4|176428.4|3
1728523940000|2024-10-10 01:32:20|176518.2|176428.2|176518.2|176428.2|176518.2|176428.2|176518.2|176428.2|1
1728523950000|2024-10-10 01:32:30|176518.3|176428.3|176518.3|176428.3|176518.3|176428.3|176518.3|176428.3|1
1728523960000|2024-10-10 01:32:40|176517.3|176427.3|176517.1|176427.1|176517.3|176427.3|176517.1|176427.1|3
1728523970000|2024-10-10 01:32:50|176517.2|176427.2|176517.4|176427.4|176517.4|176427.4|176517.2|176427.2|2
1728523980000|2024-10-10 01:33:00|176517.6|176427.6|176525.5|176435.5|176525.5|176435.5|176516.2|176426.2|4
1728523990000|2024-10-10 01:33:10|176525.4|176435.4|176525.9|176435.9|176526.1|176436.1|176525.4|176435.4|3
1728524000000|2024-10-10 01:33:20|176525.7|176435.7|176526.8|176436.8|176526.8|176436.8|176525.7|176435.7|3
1728524010000|2024-10-10 01:33:30|176529.3|176439.3|176529.2|176439.2|176529.3|176439.3|176529.2|176439.2|2
1728524020000|2024-10-10 01:33:40|176529|176439|176567.2|176437.2|176568.7|176442.7|176529|176436.4|5
1728524030000|2024-10-10 01:33:50|176566.4|176436.4|176559.8|176429.8|176566.4|176436.4|176558.7|176428.7|7
1728524040000|2024-10-10 01:34:00|176555.3|176425.3|176539.2|176409.2|176555.3|176425.3|176539.2|176409.2|9
1728524050000|2024-10-10 01:34:10|176539.6|176409.6|176538|176408|176539.6|176409.6|176538|176408|5
1728524060000|2024-10-10 01:34:20|176539.2|176409.2|176539.4|176409.4|176539.4|176409.4|176539.2|176409.2|2
1728524070000|2024-10-10 01:34:30|176537.9|176407.9|176547.9|176417.9|176547.9|176417.9|176537.9|176407.9|5
1728524080000|2024-10-10 01:34:40|176543.9|176413.9|176544.2|176414.2|176544.4|176414.4|176543.4|176413.4|5
1728524090000|2024-10-10 01:34:50|176541.9|176411.9|176541.9|176411.9|176541.9|176411.9|176541.9|176411.9|1
1728524100000|2024-10-10 01:35:00|176542.2|176412.2|176538.9|176408.9|176542.2|176412.2|176538.9|176408.9|5
1728524110000|2024-10-10 01:35:10|176517.3|176427.3|176515.7|176425.7|176517.3|176427.3|176515.7|176425.7|4
1728524120000|2024-10-10 01:35:20|176515.6|176425.6|176515.8|176425.8|176515.8|176425.8|176515.6|176425.6|2
1728524130000|2024-10-10 01:35:30|176515.9|176425.9|176516|176426|176516|176426|176515.9|176425.9|2
1728524140000|2024-10-10 01:35:40|176515.9|176425.9|176517.5|176427.5|176517.5|176427.5|176515.9|176425.9|3
1728524150000|2024-10-10 01:35:50|176518|176428|176517.8|176427.8|176518|176428|176516.3|176426.3|3
1728524160000|2024-10-10 01:36:00|176519.3|176429.3|176514.8|176424.8|176519.3|176429.3|176514.8|176424.8|3
1728524170000|2024-10-10 01:36:10|176514.4|176424.4|176514.4|176424.4|176514.4|176424.4|176514.4|176424.4|1
1728524180000|2024-10-10 01:36:20|176515.8|176425.8|176515.8|176425.8|176515.8|176425.8|176515.8|176425.8|1
1728524190000|2024-10-10 01:36:30|176515.9|176425.9|176515.8|176425.8|176515.9|176425.9|176515.8|176425.8|2
1728524200000|2024-10-10 01:36:40|176516.4|176426.4|176516.2|176426.2|176516.4|176426.4|176516.2|176426.2|2
1728524210000|2024-10-10 01:36:50|176516.3|176426.3|176516.4|176426.4|176516.4|176426.4|176516.3|176426.3|2
1728524220000|2024-10-10 01:37:00|176516.2|176426.2|176518.6|176428.6|176518.6|176428.6|176516.2|176426.2|6
1728524230000|2024-10-10 01:37:10|176521.8|176431.8|176522|176432|176522|176432|176521.3|176431.3|5
1728524240000|2024-10-10 01:37:20|176522.5|176432.5|176521.9|176431.9|176522.5|176432.5|176521.8|176431.8|3
1728524250000|2024-10-10 01:37:30|176521.5|176431.5|176521.6|176431.6|176521.8|176431.8|176521.5|176431.5|3
1728524260000|2024-10-10 01:37:40|176518.4|176428.4|176515.2|176425.2|176518.4|176428.4|176515.2|176425.2|3
1728524270000|2024-10-10 01:37:50|176515.1|176425.1|176515.1|176425.1|176515.1|176425.1|176515.1|176425.1|1
1728524280000|2024-10-10 01:38:00|176515.2|176425.2|176515.2|176425.2|176515.2|176425.2|176515.2|176425.2|1
1728524290000|2024-10-10 01:38:10|176517.5|176427.5|176519.6|176429.6|176519.6|176429.6|176517.5|176427.5|5
1728524310000|2024-10-10 01:38:30|176519.5|176429.5|176519.6|176429.6|176519.6|176429.6|176519.5|176429.5|2
1728524320000|2024-10-10 01:38:40|176518.3|176428.3|176518|176428|176518.3|176428.3|176518|176428|4
1728524340000|2024-10-10 01:39:00|176518.5|176428.5|176517.7|176427.7|176519.1|176429.1|176517.6|176427.6|5
1728524350000|2024-10-10 01:39:10|176520.3|176430.3|176520.2|176430.2|176520.3|176430.3|176517.9|176427.9|3
1728524360000|2024-10-10 01:39:20|176520.3|176430.3|176520.3|176430.3|176520.3|176430.3|176520.3|176430.3|1
1728524370000|2024-10-10 01:39:30|176517.1|176427.1|176516.9|176426.9|176517.2|176427.2|176516.9|176426.9|3
1728524380000|2024-10-10 01:39:40|176516.7|176426.7|176516.4|176426.4|176516.7|176426.7|176516.4|176426.4|3
1728524390000|2024-10-10 01:39:50|176516.3|176426.3|176515.2|176425.2|176516.3|176426.3|176515.2|176425.2|2
1728524400000|2024-10-10 01:40:00|176515.1|176425.1|176513.1|176423.1|176515.2|176425.2|176513.1|176423.1|6
1728524410000|2024-10-10 01:40:10|176513|176423|176513.1|176423.1|176513.1|176423.1|176513|176423|2
1728524420000|2024-10-10 01:40:20|176512.8|176422.8|176512.9|176422.9|176512.9|176422.9|176512.8|176422.8|2
1728524430000|2024-10-10 01:40:30|176510|176420|176503.1|176413.1|176510|176420|176503.1|176413.1|3
1728524440000|2024-10-10 01:40:40|176502.5|176412.5|176503.1|176413.1|176503.9|176413.9|176502.5|176412.5|4
1728524460000|2024-10-10 01:41:00|176513.6|176423.6|176513.1|176423.1|176516.3|176426.3|176511.6|176421.6|6
1728524470000|2024-10-10 01:41:10|176514.8|176424.8|176513.1|176423.1|176514.8|176424.8|176513.1|176423.1|2
1728524480000|2024-10-10 01:41:20|176514.1|176424.1|176509.3|176419.3|176514.1|176424.1|176508.1|176418.1|5
1728524490000|2024-10-10 01:41:30|176509.1|176419.1|176504|176414|176509.3|176419.3|176504|176414|5
1728524510000|2024-10-10 01:41:50|176504.9|176414.9|176504.6|176414.6|176504.9|176414.9|176504.6|176414.6|2
1728524520000|2024-10-10 01:42:00|176513.1|176423.1|176513.1|176423.1|176513.1|176423.1|176513.1|176423.1|1
1728524540000|2024-10-10 01:42:20|176508.9|176418.9|176508.8|176418.8|176509|176419|176507.2|176417.2|7
1728524550000|2024-10-10 01:42:30|176510.1|176420.1|176508.8|176418.8|176510.1|176420.1|176508.8|176418.8|4
1728524560000|2024-10-10 01:42:40|176509.3|176419.3|176508.8|176418.8|176509.3|176419.3|176508.8|176418.8|2
1728524570000|2024-10-10 01:42:50|176513.4|176423.4|176513.1|176423.1|176513.4|176423.4|176512|176422|4
1728524580000|2024-10-10 01:43:00|176512.6|176422.6|176513.1|176423.1|176513.3|176423.3|176512.5|176422.5|6
1728524590000|2024-10-10 01:43:10|176504.5|176414.5|176397|176267|176519.8|176414.5|176377.2|176247.2|25
1728524600000|2024-10-10 01:43:20|176394.1|176264.1|176392.9|176262.9|176398.6|176268.6|176392.9|176262.9|16
1728524610000|2024-10-10 01:43:30|176391.7|176261.7|176396.1|176266.1|176402.3|176272.3|176391.7|176261.7|17
1728524620000|2024-10-10 01:43:40|176389.4|176259.4|176393.8|176263.8|176396.2|176266.2|176385.2|176255.2|16
1728524630000|2024-10-10 01:43:50|176394.8|176264.8|176393.1|176263.1|176397.9|176267.9|176390|176260|12
1728524640000|2024-10-10 01:44:00|176394.1|176264.1|176390.3|176260.3|176394.1|176264.1|176390.3|176260.3|4
1728524650000|2024-10-10 01:44:10|176391.8|176261.8|176390.5|176260.5|176391.8|176261.8|176390|176260|3
1728524660000|2024-10-10 01:44:20|176391.9|176261.9|176374.7|176284.7|176393.3|176284.7|176374.7|176261.9|4
1728524670000|2024-10-10 01:44:30|176373.1|176283.1|176370.4|176280.4|176373.1|176283.1|176369.9|176279.9|7
1728524680000|2024-10-10 01:44:40|176370|176280|176380.4|176290.4|176380.4|176290.4|176370|176280|9
1728524690000|2024-10-10 01:44:50|176380.2|176290.2|176385.9|176295.9|176385.9|176295.9|176380.2|176290.2|4
1728524700000|2024-10-10 01:45:00|176388|176298|176382|176292|176388|176298|176382|176292|9
1728524710000|2024-10-10 01:45:10|176384.8|176294.8|176377.4|176287.4|176384.8|176294.8|176373.3|176283.3|7
1728524720000|2024-10-10 01:45:20|176377.5|176287.5|176382.8|176292.8|176389.5|176299.5|176377.5|176287.5|9
1728524730000|2024-10-10 01:45:30|176381.9|176291.9|176378.2|176288.2|176401.9|176311.9|176378.2|176288.2|22
1728524740000|2024-10-10 01:45:40|176373.8|176283.8|176416|176286|176421.4|176316|176373.6|176273.8|26
1728524750000|2024-10-10 01:45:50|176412.2|176282.2|176392.1|176262.1|176427.3|176297.3|176387.6|176257.6|18
1728524760000|2024-10-10 01:46:00|176391.1|176261.1|176398.5|176268.5|176398.5|176268.5|176380.9|176250.9|15
1728524770000|2024-10-10 01:46:10|176400.8|176270.8|176383.9|176253.9|176400.8|176270.8|176381.6|176251.6|15
1728524780000|2024-10-10 01:46:20|176385.7|176255.7|176383.7|176253.7|176386.5|176256.5|176382.9|176252.9|16
1728524790000|2024-10-10 01:46:30|176386.4|176256.4|176395.2|176265.2|176401.5|176271.5|176383.4|176253.4|17
1728524800000|2024-10-10 01:46:40|176397.4|176267.4|176404.7|176274.7|176404.7|176274.7|176389.6|176259.6|17
1728524810000|2024-10-10 01:46:50|176401.9|176271.9|176389.4|176259.4|176402.8|176272.8|176385.8|176255.8|18
1728524820000|2024-10-10 01:47:00|176386.4|176256.4|176388.1|176258.1|176388.8|176258.8|176386.4|176256.4|7
1728524830000|2024-10-10 01:47:10|176388.4|176258.4|176397.5|176267.5|176397.5|176267.5|176387.1|176257.1|12
1728524840000|2024-10-10 01:47:20|176401|176271|176403.1|176273.1|176405.2|176275.2|176399.2|176269.2|11
1728524850000|2024-10-10 01:47:30|176400.5|176270.5|176401.4|176271.4|176408.8|176278.8|176393.2|176263.2|15
1728524860000|2024-10-10 01:47:40|176400.2|176270.2|176395.4|176265.4|176400.2|176270.2|176387.1|176257.1|15
1728524870000|2024-10-10 01:47:50|176395.8|176265.8|176389.9|176259.9|176400.6|176270.6|176387.9|176257.9|16
1728524880000|2024-10-10 01:48:00|176390.8|176260.8|176401.3|176271.3|176401.3|176271.3|176383|176253|12
1728524890000|2024-10-10 01:48:10|176401.2|176271.2|176393.1|176263.1|176401.2|176271.2|176386.9|176256.9|13
1728524900000|2024-10-10 01:48:20|176395.5|176265.5|176401|176271|176405.4|176275.4|176395.5|176265.5|12
1728524910000|2024-10-10 01:48:30|176400.5|176270.5|176399.5|176269.5|176400.5|176270.5|176399.5|176269.5|4
1728524920000|2024-10-10 01:48:40|176397.7|176267.7|176404.2|176274.2|176404.2|176274.2|176384.9|176254.9|21
1728524930000|2024-10-10 01:48:50|176401.8|176271.8|176411|176281|176411|176281|176389.1|176259.1|16
1728524940000|2024-10-10 01:49:00|176408.5|176278.5|176402.2|176272.2|176408.5|176278.5|176395.3|176265.3|7
1728524950000|2024-10-10 01:49:10|176400|176270|176399.5|176269.5|176400.2|176270.2|176399.5|176269.5|4
1728524970000|2024-10-10 01:49:30|176380.6|176290.6|176380.5|176290.5|176380.6|176290.6|176378.7|176288.7|4
1728524980000|2024-10-10 01:49:40|176381.4|176291.4|176381.4|176291.4|176381.5|176291.5|176371.4|176281.4|6
1728524990000|2024-10-10 01:49:50|176370.7|176280.7|176366.6|176276.6|176379.3|176289.3|176366.6|176276.6|10
1728525000000|2024-10-10 01:50:00|176368.9|176278.9|176381|176291|176384.5|176294.5|176365.8|176275.8|11
1728525010000|2024-10-10 01:50:10|176380.9|176290.9|176383.7|176293.7|176388.8|176298.8|176379.5|176289.5|10
1728525020000|2024-10-10 01:50:20|176386.3|176296.3|176377.8|176287.8|176393.7|176303.7|176377.8|176287.8|14
1728525030000|2024-10-10 01:50:30|176379.2|176289.2|176377.6|176287.6|176379.2|176289.2|176377.6|176287.6|2
1728525040000|2024-10-10 01:50:40|176379.2|176289.2|176380.8|176290.8|176383.8|176293.8|176379.1|176289.1|5
1728525050000|2024-10-10 01:50:50|176377.7|176287.7|176374.8|176284.8|176382.6|176292.6|176372|176282|14
1728525060000|2024-10-10 01:51:00|176375.6|176285.6|176377.1|176287.1|176377.1|176287.1|176375.6|176285.6|3
1728525070000|2024-10-10 01:51:10|176376.8|176286.8|176376.6|176286.6|176376.8|176286.8|176376.1|176286.1|4
1728525080000|2024-10-10 01:51:20|176376.8|176286.8|176378.3|176288.3|176381.1|176291.1|176376.6|176286.6|12
1728525090000|2024-10-10 01:51:30|176379.4|176289.4|176377.6|176287.6|176379.4|176289.4|176377.6|176287.6|4
1728525100000|2024-10-10 01:51:40|176377.5|176287.5|176378.2|176288.2|176381|176291|176377.5|176287.5|5
1728525110000|2024-10-10 01:51:50|176380.5|176290.5|176380.4|176290.4|176380.5|176290.5|176380.4|176290.4|2
1728525120000|2024-10-10 01:52:00|176382.8|176292.8|176392.2|176302.2|176394.7|176304.7|176380.2|176290.2|10
1728525130000|2024-10-10 01:52:10|176395.8|176305.8|176434.4|176304.4|176434.4|176324.4|176395.8|176302.7|6
1728525140000|2024-10-10 01:52:20|176434.3|176304.3|176450.3|176320.3|176450.3|176320.3|176434.3|176304.3|15
1728525150000|2024-10-10 01:52:30|176444.8|176314.8|176443.2|176313.2|176447.6|176317.6|176431.9|176301.9|15
1728525160000|2024-10-10 01:52:40|176449|176319|176452.1|176322.1|176452.1|176322.1|176442.4|176312.4|7
1728525170000|2024-10-10 01:52:50|176457.5|176327.5|176462.5|176332.5|176468.1|176338.1|176457.5|176327.5|6
1728525180000|2024-10-10 01:53:00|176462.4|176332.4|176461.4|176331.4|176462.4|176332.4|176461.4|176331.4|3
1728525190000|2024-10-10 01:53:10|176462.3|176332.3|176461.1|176331.1|176462.5|176332.5|176456.4|176326.4|5
1728525200000|2024-10-10 01:53:20|176461.6|176331.6|176461.1|176331.1|176461.6|176331.6|176461.1|176331.1|2
1728525210000|2024-10-10 01:53:30|176461.4|176331.4|176454|176324|176461.4|176331.4|176454|176324|4
1728525220000|2024-10-10 01:53:40|176451.8|176321.8|176452.8|176322.8|176452.8|176322.8|176451.8|176321.8|4
1728525230000|2024-10-10 01:53:50|176454.2|176324.2|176460|176330|176460.1|176330.1|176454.2|176324.2|6
1728525240000|2024-10-10 01:54:00|176460.1|176330.1|176463|176333|176463|176333|176459|176329|3
1728525250000|2024-10-10 01:54:10|176463.9|176333.9|176489.8|176359.8|176494.4|176364.4|176463.9|176333.9|9
1728525260000|2024-10-10 01:54:20|176486|176356|176479.5|176349.5|176486|176356|176479.5|176349.5|13
1728525270000|2024-10-10 01:54:30|176484.5|176354.5|176484.5|176354.5|176484.5|176354.5|176484.5|176354.5|1
1728525280000|2024-10-10 01:54:40|176482.8|176352.8|176516.3|176386.3|176521.8|176391.8|176479.1|176349.1|13
1728525290000|2024-10-10 01:54:50|176516.9|176386.9|176513.4|176383.4|176520.1|176390.1|176513.2|176383.2|8
1728525300000|2024-10-10 01:55:00|176513.3|176383.3|176520|176390|176523.2|176393.2|176512.8|176382.8|9
1728525310000|2024-10-10 01:55:10|176518.9|176388.9|176514.1|176384.1|176521.5|176391.5|176510.4|176380.4|18
1728525320000|2024-10-10 01:55:20|176518.1|176388.1|176515.2|176385.2|176525.6|176395.6|176514.1|176384.1|21
1728525330000|2024-10-10 01:55:30|176518.2|176388.2|176521.5|176391.5|176525.2|176395.2|176512.1|176382.1|15
1728525340000|2024-10-10 01:55:40|176523.5|176393.5|176516.2|176386.2|176530|176400|176516.2|176386.2|8
1728525350000|2024-10-10 01:55:50|176520|176390|176520.8|176390.8|176530.7|176400.7|176520|176390|16
1728525360000|2024-10-10 01:56:00|176523.8|176393.8|176519.8|176389.8|176524.1|176394.1|176516.5|176386.5|18
1728525370000|2024-10-10 01:56:10|176520.7|176390.7|176523.8|176393.8|176524.1|176394.1|176520.7|176390.7|6
1728525380000|2024-10-10 01:56:20|176524.8|176394.8|176515.6|176385.6|176528.4|176398.4|176515.6|176385.6|14
1728525390000|2024-10-10 01:56:30|176514.6|176384.6|176514.6|176384.6|176515.5|176385.5|176511.3|176381.3|8
1728525400000|2024-10-10 01:56:40|176514.7|176384.7|176508.2|176378.2|176514.7|176384.7|176505.2|176375.2|9
1728525410000|2024-10-10 01:56:50|176513.3|176383.3|176513.4|176383.4|176517.5|176387.5|176505.9|176375.9|11
1728525420000|2024-10-10 01:57:00|176510.7|176380.7|176506.9|176376.9|176511.9|176381.9|176504.8|176374.8|18
1728525430000|2024-10-10 01:57:10|176506.5|176376.5|176511.9|176381.9|176513.9|176404.7|176494.7|176376.5|7
1728525440000|2024-10-10 01:57:20|176513|176383|176534.3|176404.3|176534.3|176404.3|176513|176383|12
1728525450000|2024-10-10 01:57:30|176529|176399|176520.3|176390.3|176529|176399|176520.3|176390.3|15
1728525460000|2024-10-10 01:57:40|176521.9|176391.9|176516.8|176386.8|176521.9|176391.9|176516.8|176386.8|4
1728525470000|2024-10-10 01:57:50|176513.6|176383.6|176514.4|176384.4|176517.5|176387.5|176513.4|176383.4|7
1728525480000|2024-10-10 01:58:00|176514|176384|176517.6|176387.6|176517.6|176387.6|176514|176384|4
1728525490000|2024-10-10 01:58:10|176514|176384|176496.8|176406.8|176514|176410|176496.8|176384|5
1728525510000|2024-10-10 01:58:30|176496.3|176406.3|176497.6|176407.6|176497.6|176407.6|176496.3|176406.3|3
1728525520000|2024-10-10 01:58:40|176497.5|176407.5|176497.6|176407.6|176497.6|176407.6|176497.5|176407.5|2
1728525530000|2024-10-10 01:58:50|176496.9|176406.9|176497.6|176407.6|176497.6|176407.6|176496.9|176406.9|2
1728525540000|2024-10-10 01:59:00|176497.4|176407.4|176497|176407|176497.4|176407.4|176496.4|176406.4|4
1728525550000|2024-10-10 01:59:10|176498|176408|176495|176405|176498|176408|176484.4|176394.4|11
1728525560000|2024-10-10 01:59:20|176495.1|176405.1|176496.8|176406.8|176496.8|176406.8|176495|176405|3
1728525570000|2024-10-10 01:59:30|176495.5|176405.5|176495.7|176405.7|176495.7|176405.7|176495.5|176405.5|2
1728525580000|2024-10-10 01:59:40|176499.7|176409.7|176495.7|176405.7|176499.7|176409.7|176495.7|176405.7|2
1728525590000|2024-10-10 01:59:50|176495.9|176405.9|176495.7|176405.7|176495.9|176405.9|176495.7|176405.7|2
1728525600000|2024-10-10 02:00:00|176495|176405|176502.7|176412.7|176503.8|176413.8|176495|176405|5
1728525610000|2024-10-10 02:00:10|176499.7|176409.7|176500.8|176410.8|176500.8|176410.8|176499.7|176409.7|2
1728525620000|2024-10-10 02:00:20|176499.8|176409.8|176500.5|176410.5|176500.5|176410.5|176499.5|176409.5|5
1728525630000|2024-10-10 02:00:30|176499.3|176409.3|176497.4|176407.4|176499.3|176409.3|176497.4|176407.4|2
1728525640000|2024-10-10 02:00:40|176499.3|176409.3|176499.3|176409.3|176499.3|176409.3|176499.3|176409.3|1
1728525650000|2024-10-10 02:00:50|176498.4|176408.4|176501.4|176411.4|176501.4|176411.4|176498.4|176408.4|4
1728525660000|2024-10-10 02:01:00|176501.5|176411.5|176498.4|176408.4|176504.1|176414.1|176497.3|176407.3|6
1728525670000|2024-10-10 02:01:10|176497.2|176407.2|176501.6|176411.6|176501.6|176411.6|176497|176407|5
1728525680000|2024-10-10 02:01:20|176500|176410|176500.3|176410.3|176501|176411|176500|176410|6
1728525690000|2024-10-10 02:01:30|176499.9|176409.9|176502.2|176412.2|176502.2|176412.2|176498.6|176408.6|5
1728525700000|2024-10-10 02:01:40|176499.4|176409.4|176492.6|176402.6|176501|176411|176490.5|176400.5|9
1728525710000|2024-10-10 02:01:50|176491.2|176401.2|176493.4|176403.4|176493.7|176403.7|176491.2|176401.2|6
1728525720000|2024-10-10 02:02:00|176493.9|176363.9|176482.7|176352.7|176493.9|176363.9|176482.7|176352.7|5
1728525730000|2024-10-10 02:02:10|176483.2|176353.2|176465.7|176335.7|176483.2|176353.2|176464.4|176334.4|18
1728525740000|2024-10-10 02:02:20|176467.3|176337.3|176464.6|176334.6|176467.3|176337.3|176464.2|176334.2|4
1728525750000|2024-10-10 02:02:30|176467|176337|176466.4|176336.4|176473.5|176343.5|176464.9|176334.9|12
1728525760000|2024-10-10 02:02:40|176472.8|176342.8|176473.7|176343.7|176473.7|176343.7|176470|176340|8
1728525770000|2024-10-10 02:02:50|176469.5|176339.5|176471.4|176341.4|176474.6|176344.6|176468.2|176338.2|8
1728525780000|2024-10-10 02:03:00|176468.8|176338.8|176470.2|176340.2|176474.6|176344.6|176467.1|176337.1|10
1728525790000|2024-10-10 02:03:10|176469.9|176339.9|176474.3|176344.3|176476.7|176346.7|176468.2|176338.2|16
1728525800000|2024-10-10 02:03:20|176472.1|176342.1|176489.5|176359.5|176494.5|176364.5|176472.1|176342.1|8
1728525810000|2024-10-10 02:03:30|176487.1|176357.1|176466.3|176336.3|176487.1|176357.1|176465.5|176335.5|22
1728525820000|2024-10-10 02:03:40|176473.5|176343.5|176467.5|176337.5|176473.5|176343.5|176465.6|176335.6|8
1728525830000|2024-10-10 02:03:50|176465.8|176335.8|176467.5|176337.5|176468.5|176338.5|176465.8|176335.8|4
1728525840000|2024-10-10 02:04:00|176468.7|176338.7|176471|176341|176473|176343|176465.7|176335.7|15
1728525850000|2024-10-10 02:04:10|176473.8|176343.8|176490.6|176360.6|176490.6|176360.6|176472.7|176342.7|8
1728525860000|2024-10-10 02:04:20|176493.3|176363.3|176489.1|176359.1|176493.3|176363.3|176489.1|176359.1|3
1728525870000|2024-10-10 02:04:30|176486.8|176356.8|176465.5|176335.5|176486.8|176356.8|176465.3|176335.3|16
1728525880000|2024-10-10 02:04:40|176465|176335|176466.6|176336.6|176468.6|176338.6|176464.9|176334.9|7
1728525890000|2024-10-10 02:04:50|176466.5|176336.5|176473|176343|176473|176343|176466.5|176336.5|12
1728525900000|2024-10-10 02:05:00|176470.6|176340.6|176475|176345|176476.8|176346.8|176470.6|176340.6|11
1728525910000|2024-10-10 02:05:10|176470|176340|176464.7|176374.7|176472.6|176374.7|176451.9|176340|14
1728525920000|2024-10-10 02:05:20|176463.3|176373.3|176457.7|176367.7|176463.8|176373.8|176452.2|176362.2|16
1728525930000|2024-10-10 02:05:30|176457.6|176367.6|176438.1|176348.1|176457.6|176367.6|176437.4|176347.4|13
1728525940000|2024-10-10 02:05:40|176436.2|176346.2|176436.1|176346.1|176436.4|176346.4|176436.1|176346.1|4
1728525950000|2024-10-10 02:05:50|176440.7|176350.7|176437.7|176347.7|176440.7|176350.7|176437.7|176347.7|4
1728525960000|2024-10-10 02:06:00|176437.6|176347.6|176438.1|176348.1|176438.1|176348.1|176437.6|176347.6|3
1728525980000|2024-10-10 02:06:20|176439.3|176349.3|176446.1|176356.1|176446.1|176356.1|176439.3|176349.3|3
1728525990000|2024-10-10 02:06:30|176442.6|176352.6|176440|176350|176442.6|176352.6|176439.7|176349.7|5
1728526000000|2024-10-10 02:06:40|176440.3|176350.3|176437.7|176347.7|176440.3|176350.3|176437.7|176347.7|4
1728526010000|2024-10-10 02:06:50|176437.5|176347.5|176437.6|176347.6|176440|176350|176437.5|176347.5|4
1728526020000|2024-10-10 02:07:00|176439.4|176349.4|176436.9|176346.9|176439.4|176349.4|176436.8|176346.8|4
1728526030000|2024-10-10 02:07:10|176436.3|176346.3|176439|176349|176439|176349|176436.3|176346.3|2
1728526040000|2024-10-10 02:07:20|176444.5|176354.5|176470.7|176380.7|176470.8|176380.8|176444.5|176354.5|10
1728526050000|2024-10-10 02:07:30|176482.5|176392.5|176499.9|176409.9|176500.6|176410.6|176482.5|176392.5|6
1728526060000|2024-10-10 02:07:40|176500.7|176410.7|176500.7|176410.7|176500.8|176410.8|176500.7|176410.7|3
1728526070000|2024-10-10 02:07:50|176501.2|176411.2|176506.4|176416.4|176506.4|176416.4|176501.2|176411.2|6
1728526080000|2024-10-10 02:08:00|176509.6|176419.6|176510.3|176420.3|176511.1|176421.1|176509.6|176419.6|3
1728526090000|2024-10-10 02:08:10|176510.7|176420.7|176510.4|176420.4|176510.7|176420.7|176510.1|176420.1|3
1728526100000|2024-10-10 02:08:20|176510.5|176420.5|176510.4|176420.4|176510.5|176420.5|176509.8|176419.8|3
1728526110000|2024-10-10 02:08:30|176510.7|176420.7|176507.4|176417.4|176510.9|176420.9|176507.4|176417.4|3
1728526120000|2024-10-10 02:08:40|176507.3|176417.3|176537.2|176407.2|176537.2|176425|176507.3|176405.8|5
1728526130000|2024-10-10 02:08:50|176536.8|176406.8|176537.2|176407.2|176537.2|176407.2|176536.6|176406.6|3
1728526140000|2024-10-10 02:09:00|176539|176409|176536.9|176406.9|176539|176409|176536.9|176406.9|3
1728526150000|2024-10-10 02:09:10|176537.6|176407.6|176536.6|176406.6|176537.6|176407.6|176536.6|176406.6|2
1728526160000|2024-10-10 02:09:20|176536|176406|176537.9|176407.9|176537.9|176407.9|176536|176406|2
1728526170000|2024-10-10 02:09:30|176536.6|176406.6|176537.1|176407.1|176537.1|176407.1|176536.6|176406.6|4
1728526180000|2024-10-10 02:09:40|176537.2|176407.2|176538.7|176408.7|176539.1|176409.1|176537|176407|6
1728526190000|2024-10-10 02:09:50|176539.1|176409.1|176538.5|176408.5|176539.1|176409.1|176538.5|176408.5|2
1728526200000|2024-10-10 02:10:00|176539.1|176409.1|176548.6|176418.6|176548.6|176418.6|176539.1|176409.1|5
1728526210000|2024-10-10 02:10:10|176527.5|176437.5|176531.2|176441.2|176531.2|176441.2|176527.5|176437.5|2
1728526220000|2024-10-10 02:10:20|176530.8|176440.8|176532.4|176442.4|176532.4|176442.4|176530.7|176440.7|4
1728526230000|2024-10-10 02:10:30|176532.3|176442.3|176529.5|176439.5|176533.2|176443.2|176529.5|176439.5|5
1728526240000|2024-10-10 02:10:40|176541.4|176411.4|176545.5|176415.5|176551.8|176421.8|176541.4|176411.4|14
1728526250000|2024-10-10 02:10:50|176539.5|176409.5|176538.3|176408.3|176539.5|176409.5|176536.3|176406.3|4
1728526260000|2024-10-10 02:11:00|176539.9|176409.9|176544.5|176414.5|176544.5|176414.5|176539.9|176409.9|3
1728526270000|2024-10-10 02:11:10|176538.5|176408.5|176542.4|176412.4|176544.7|176414.7|176538.5|176408.5|10
1728526280000|2024-10-10 02:11:20|176544.5|176414.5|176543.5|176413.5|176544.5|176414.5|176543.1|176413.1|5
1728526290000|2024-10-10 02:11:30|176544.1|176414.1|176552.3|176422.3|176552.3|176422.3|176543.3|176413.3|9
1728526300000|2024-10-10 02:11:40|176549.8|176419.8|176545.6|176415.6|176549.8|176419.8|176545.4|176415.4|7
1728526310000|2024-10-10 02:11:50|176546.3|176416.3|176581.4|176451.4|176581.4|176451.4|176544.6|176414.6|9
1728526320000|2024-10-10 02:12:00|176580.6|176450.6|176594.2|176464.2|176596|176466|176580.6|176450.6|6
1728526330000|2024-10-10 02:12:10|176594|176464|176601.3|176471.3|176601.3|176471.3|176594|176464|6
1728526340000|2024-10-10 02:12:20|176605|176475|176605|176475|176605|176475|176605|176475|1
1728526350000|2024-10-10 02:12:30|176604.7|176474.7|176609.2|176479.2|176609.2|176479.2|176604.7|176474.7|7
1728526360000|2024-10-10 02:12:40|176606.9|176476.9|176620.1|176490.1|176621.9|176491.9|176606.9|176476.9|12
1728526370000|2024-10-10 02:12:50|176621.9|176491.9|176621.7|176491.7|176629.2|176499.2|176621.7|176491.7|5
1728526380000|2024-10-10 02:13:00|176621.4|176491.4|176622.1|176492.1|176625.2|176495.2|176619.9|176489.9|10
1728526390000|2024-10-10 02:13:10|176622.2|176492.2|176614.6|176484.6|176622.2|176492.2|176614.6|176484.6|4
1728526400000|2024-10-10 02:13:20|176613.8|176483.8|176609.6|176479.6|176613.8|176483.8|176607.1|176477.1|7
1728526410000|2024-10-10 02:13:30|176609.9|176479.9|176609.8|176479.8|176610.1|176480.1|176608.9|176478.9|6
1728526420000|2024-10-10 02:13:40|176609.4|176479.4|176608.9|176478.9|176609.4|176479.4|176606.3|176476.3|5
1728526430000|2024-10-10 02:13:50|176606.3|176476.3|176609|176479|176609|176479|176606.3|176476.3|2
1728526440000|2024-10-10 02:14:00|176606.3|176476.3|176607.5|176477.5|176609.5|176479.5|176606.3|176476.3|8
1728526450000|2024-10-10 02:14:10|176606.9|176476.9|176596.9|176466.9|176606.9|176476.9|176596.5|176466.5|6
1728526460000|2024-10-10 02:14:20|176597.7|176467.7|176597.3|176467.3|176597.7|176467.7|176596.6|176466.6|5
1728526470000|2024-10-10 02:14:30|176597.1|176467.1|176613.6|176483.6|176614.1|176484.1|176597.1|176467.1|8
1728526480000|2024-10-10 02:14:40|176613.4|176483.4|176614.1|176484.1|176614.1|176484.1|176613.4|176483.4|2
1728526490000|2024-10-10 02:14:50|176613|176483|176613.3|176483.3|176614.1|176484.1|176613|176483|3
1728526500000|2024-10-10 02:15:00|176612.9|176482.9|176613.5|176483.5|176613.5|176483.5|176612.9|176482.9|4
1728526510000|2024-10-10 02:15:10|176611.9|176481.9|176613.4|176483.4|176613.4|176483.4|176611.9|176481.9|3
1728526520000|2024-10-10 02:15:20|176614.6|176484.6|176617.6|176487.6|176617.8|176487.8|176613.2|176483.2|8
1728526530000|2024-10-10 02:15:30|176617.8|176487.8|176618.3|176488.3|176618.5|176488.5|176617.8|176487.8|3
1728526540000|2024-10-10 02:15:40|176615.2|176485.2|176613.8|176483.8|176616.2|176486.2|176613.8|176483.8|5
1728526550000|2024-10-10 02:15:50|176616|176486|176612.4|176482.4|176616|176486|176612.4|176482.4|3
1728526560000|2024-10-10 02:16:00|176611.4|176481.4|176612.5|176482.5|176612.6|176482.6|176611.4|176481.4|4
1728526570000|2024-10-10 02:16:10|176612.3|176482.3|176610|176480|176612.3|176482.3|176610|176480|5
1728526580000|2024-10-10 02:16:20|176608.9|176478.9|176607.8|176477.8|176608.9|176478.9|176607.7|176477.7|4
1728526600000|2024-10-10 02:16:40|176607.7|176477.7|176606.9|176476.9|176607.7|176477.7|176606.8|176476.8|3
1728526610000|2024-10-10 02:16:50|176606.7|176476.7|176606.8|176476.8|176606.8|176476.8|176606.7|176476.7|2
1728526630000|2024-10-10 02:17:10|176605.4|176475.4|176601.1|176471.1|176605.4|176475.4|176601.1|176471.1|6
1728526640000|2024-10-10 02:17:20|176598.8|176468.8|176602.9|176472.9|176602.9|176472.9|176598.8|176468.8|3
1728526660000|2024-10-10 02:17:40|176602.5|176472.5|176604.1|176474.1|176604.1|176474.1|176602.5|176472.5|4
1728526670000|2024-10-10 02:17:50|176583.4|176493.4|176586.4|176496.4|176586.5|176496.5|176583.3|176493.3|4
1728526680000|2024-10-10 02:18:00|176587|176497|176586.4|176496.4|176587.3|176497.3|176586.4|176496.4|6
1728526690000|2024-10-10 02:18:10|176583.6|176493.6|176585.3|176495.3|176586.5|176496.5|176583.6|176493.6|4
1728526700000|2024-10-10 02:18:20|176586.7|176496.7|176576.3|176486.3|176586.7|176496.7|176576.3|176486.3|6
1728526710000|2024-10-10 02:18:30|176575.2|176485.2|176573.7|176483.7|176575.2|176485.2|176572|176482|5
1728526720000|2024-10-10 02:18:40|176577.7|176487.7|176576.7|176486.7|176578.3|176488.3|176576.7|176486.7|4
1728526730000|2024-10-10 02:18:50|176577.8|176487.8|176573.2|176483.2|176578.4|176488.4|176573.2|176483.2|6
1728526740000|2024-10-10 02:19:00|176570.6|176480.6|176569.9|176479.9|176571.2|176481.2|176569.9|176479.9|5
1728526750000|2024-10-10 02:19:10|176571.1|176481.1|176572.3|176482.3|176572.3|176482.3|176571.1|176481.1|5
1728526760000|2024-10-10 02:19:20|176573.5|176483.5|176575.5|176485.5|176575.5|176485.5|176573.5|176483.5|3
1728526780000|2024-10-10 02:19:40|176577.7|176487.7|176577.8|176487.8|176577.8|176487.8|176577.2|176487.2|3
1728526790000|2024-10-10 02:19:50|176576.5|176486.5|176576.5|176486.5|176576.5|176486.5|176576.5|176486.5|1
1728526800000|2024-10-10 02:20:00|176578.9|176488.9|176582.6|176492.6|176582.6|176492.6|176578.9|176488.9|4
1728526810000|2024-10-10 02:20:10|176582.5|176492.5|176573.6|176483.6|176586.1|176496.1|176573.6|176483.6|7
1728526820000|2024-10-10 02:20:20|176573.7|176483.7|176565.5|176475.5|176573.7|176483.7|176565.5|176475.5|6
1728526830000|2024-10-10 02:20:30|176565.4|176475.4|176567|176477|176567.2|176477.2|176564.9|176474.9|5
1728526840000|2024-10-10 02:20:40|176569.4|176479.4|176567.7|176477.7|176570|176480|176566.9|176476.9|8
1728526850000|2024-10-10 02:20:50|176566.8|176476.8|176567.7|176477.7|176567.8|176477.8|176565.8|176475.8|5
1728526860000|2024-10-10 02:21:00|176571|176481|176571|176481|176571|176481|176571|176481|1
1728526870000|2024-10-10 02:21:10|176569.8|176479.8|176569.4|176479.4|176569.8|176479.8|176569.4|176479.4|2
1728526880000|2024-10-10 02:21:20|176572.6|176482.6|176568.4|176478.4|176572.6|176482.6|176568.4|176478.4|3
1728526890000|2024-10-10 02:21:30|176568.3|176478.3|176568.8|176478.8|176568.8|176478.8|176567.4|176477.4|3
1728526900000|2024-10-10 02:21:40|176567.9|176477.9|176568.2|176478.2|176568.6|176478.6|176567|176477|5
1728526910000|2024-10-10 02:21:50|176568|176478|176568.3|176478.3|176569.4|176479.4|176568|176478|5
1728526920000|2024-10-10 02:22:00|176568.1|176478.1|176569.1|176479.1|176571.9|176481.9|176568|176478|6
1728526930000|2024-10-10 02:22:10|176570.9|176480.9|176569.6|176479.6|176571|176481|176569.4|176479.4|4
1728526940000|2024-10-10 02:22:20|176566.4|176476.4|176568.1|176478.1|176570.3|176480.3|176566.4|176476.4|5
1728526950000|2024-10-10 02:22:30|176567.3|176477.3|176568.7|176478.7|176568.7|176478.7|176567.3|176477.3|4
1728526960000|2024-10-10 02:22:40|176569.3|176479.3|176568.2|176478.2|176569.3|176479.3|176568.2|176478.2|2
1728526970000|2024-10-10 02:22:50|176568.1|176478.1|176568.3|176478.3|176568.3|176478.3|176568.1|176478.1|3
1728526980000|2024-10-10 02:23:00|176569.5|176479.5|176569.2|176479.2|176569.5|176479.5|176569.2|176479.2|3
1728526990000|2024-10-10 02:23:10|176570.3|176480.3|176576.4|176486.4|176576.5|176486.5|176570.3|176480.3|6
1728527000000|2024-10-10 02:23:20|176576.7|176486.7|176573.3|176483.3|176577|176487|176573.3|176483.3|6
1728527010000|2024-10-10 02:23:30|176573.2|176483.2|176574.2|176484.2|176574.9|176484.9|176573.2|176483.2|7
1728527020000|2024-10-10 02:23:40|176573.3|176483.3|176574.8|176484.8|176574.8|176484.8|176572.6|176482.6|5
1728527030000|2024-10-10 02:23:50|176576.4|176486.4|176573.8|176483.8|176576.7|176486.7|176571.2|176481.2|9
1728527040000|2024-10-10 02:24:00|176574|176484|176532.4|176402.4|176574|176484|176529.6|176399.6|9
1728527050000|2024-10-10 02:24:10|176531.4|176401.4|176530.9|176400.9|176531.4|176401.4|176529.9|176399.9|5
1728527060000|2024-10-10 02:24:20|176530.3|176400.3|176534.5|176404.5|176535.1|176405.1|176530.3|176400.3|6
1728527070000|2024-10-10 02:24:30|176533.9|176403.9|176534.9|176404.9|176534.9|176404.9|176530.6|176400.6|6
1728527080000|2024-10-10 02:24:40|176530|176400|176530|176400|176530|176400|176530|176400|1
1728527090000|2024-10-10 02:24:50|176534.8|176404.8|176542.7|176412.7|176542.7|176412.7|176529.3|176399.3|7
1728527100000|2024-10-10 02:25:00|176543.3|176413.3|176544.4|176414.4|176544.4|176414.4|176541|176411|5
1728527110000|2024-10-10 02:25:10|176544.1|176414.1|176544.1|176414.1|176544.1|176414.1|176543.8|176413.8|3
1728527120000|2024-10-10 02:25:20|176543.6|176413.6|176543.8|176413.8|176543.8|176413.8|176543.1|176413.1|3
1728527130000|2024-10-10 02:25:30|176543.1|176413.1|176520.5|176430.5|176543.1|176430.5|176520.4|176413|4
1728527140000|2024-10-10 02:25:40|176517.4|176427.4|176520.4|176430.4|176520.5|176430.5|176517.3|176427.3|4
1728527150000|2024-10-10 02:25:50|176522.9|176432.9|176519.6|176429.6|176522.9|176432.9|176519.6|176429.6|4
1728527160000|2024-10-10 02:26:00|176519.8|176429.8|176511.7|176421.7|176519.8|176429.8|176511.7|176421.7|6
1728527170000|2024-10-10 02:26:10|176510.2|176420.2|176510.4|176420.4|176511.2|176421.2|176509.7|176419.7|5
1728527180000|2024-10-10 02:26:20|176510.2|176420.2|176512.8|176422.8|176516.2|176426.2|176510.2|176420.2|7
1728527190000|2024-10-10 02:26:30|176512.1|176422.1|176512.2|176422.2|176512.2|176422.2|176511.3|176421.3|3
1728527210000|2024-10-10 02:26:50|176515.4|176425.4|176515.4|176425.4|176515.4|176425.4|176515.4|176425.4|1
1728527220000|2024-10-10 02:27:00|176514.8|176424.8|176515.1|176425.1|176515.4|176425.4|176514.8|176424.8|4
1728527230000|2024-10-10 02:27:10|176515.5|176425.5|176515.2|176425.2|176515.5|176425.5|176515.1|176425.1|4
1728527240000|2024-10-10 02:27:20|176519.6|176429.6|176519.7|176429.7|176520.9|176430.9|176517.6|176427.6|6
1728527250000|2024-10-10 02:27:30|176517.6|176427.6|176517.6|176427.6|176517.6|176427.6|176517.6|176427.6|1
1728527260000|2024-10-10 02:27:40|176519.5|176429.5|176516.8|176426.8|176519.8|176429.8|176516.8|176426.8|8
1728527270000|2024-10-10 02:27:50|176513.9|176423.9|176515.5|176425.5|176515.5|176425.5|176513.8|176423.8|3
1728527280000|2024-10-10 02:28:00|176517.8|176427.8|176517.9|176427.9|176517.9|176427.9|176516.8|176426.8|5
1728527290000|2024-10-10 02:28:10|176516.6|176426.6|176517.3|176427.3|176520.4|176430.4|176515.9|176425.9|11
1728527300000|2024-10-10 02:28:20|176517|176427|176519.4|176429.4|176520.9|176430.9|176517|176427|5
1728527310000|2024-10-10 02:28:30|176513|176423|176512.8|176422.8|176513|176423|176512.8|176422.8|2
1728527320000|2024-10-10 02:28:40|176513.4|176423.4|176514.2|176424.2|176514.2|176424.2|176513.4|176423.4|4
1728527340000|2024-10-10 02:29:00|176517|176427|176516.8|176426.8|176517|176427|176516.4|176426.4|3
1728527350000|2024-10-10 02:29:10|176516.6|176426.6|176517.4|176427.4|176517.7|176427.7|176516.6|176426.6|5
1728527360000|2024-10-10 02:29:20|176517.9|176427.9|176513.3|176423.3|176517.9|176427.9|176513.3|176423.3|3
1728527370000|2024-10-10 02:29:30|176512.8|176422.8|176512.3|176422.3|176512.8|176422.8|176512.3|176422.3|6
1728527380000|2024-10-10 02:29:40|176508.2|176418.2|176508.2|176418.2|176508.2|176418.2|176508.2|176418.2|1
1728527390000|2024-10-10 02:29:50|176507.9|176417.9|176509.6|176419.6|176511.3|176421.3|176507.9|176417.9|4
1728527400000|2024-10-10 02:30:00|176509|176419|176511.5|176421.5|176512|176422|176507.1|176417.1|14
1728527410000|2024-10-10 02:30:10|176508.8|176418.8|176508.4|176418.4|176508.8|176418.8|176507.7|176417.7|5
1728527420000|2024-10-10 02:30:20|176507.7|176417.7|176506.4|176416.4|176507.7|176417.7|176505.3|176415.3|6
1728527430000|2024-10-10 02:30:30|176504.8|176414.8|176505.2|176415.2|176505.2|176415.2|176504.8|176414.8|2
1728527440000|2024-10-10 02:30:40|176504.7|176414.7|176506.4|176416.4|176506.4|176416.4|176504.7|176414.7|4
1728527450000|2024-10-10 02:30:50|176505.6|176415.6|176509.2|176419.2|176509.2|176419.2|176503.4|176413.4|5
1728527460000|2024-10-10 02:31:00|176510.4|176420.4|176506.6|176416.6|176510.4|176420.4|176505.2|176415.2|7
1728527470000|2024-10-10 02:31:10|176509.1|176419.1|176506.8|176416.8|176509.1|176419.1|176506.8|176416.8|5
1728527480000|2024-10-10 02:31:20|176506.9|176416.9|176505.4|176415.4|176506.9|176416.9|176505.4|176415.4|2
1728527490000|2024-10-10 02:31:30|176505.3|176415.3|176503.1|176413.1|176505.3|176415.3|176502.2|176412.2|6
1728527500000|2024-10-10 02:31:40|176502.4|176412.4|176501.3|176411.3|176503.4|176413.4|176501.3|176411.3|5
1728527510000|2024-10-10 02:31:50|176502.1|176412.1|176497.5|176407.5|176502.1|176412.1|176496.5|176406.5|4
1728527520000|2024-10-10 02:32:00|176498.1|176408.1|176444.1|176354.1|176498.1|176408.1|176440.4|176328.7|8
1728527530000|2024-10-10 02:32:10|176439.7|176349.7|176445.3|176355.3|176445.3|176355.3|176439.7|176349.7|3
1728527540000|2024-10-10 02:32:20|176441.5|176351.5|176444.9|176354.9|176444.9|176354.9|176441.5|176351.5|4
1728527560000|2024-10-10 02:32:40|176441.3|176351.3|176441.2|176351.2|176444.6|176354.6|176439.7|176349.7|6
1728527570000|2024-10-10 02:32:50|176440.9|176350.9|176440.5|176350.5|176440.9|176350.9|176440.5|176350.5|4
1728527580000|2024-10-10 02:33:00|176441|176351|176440.8|176350.8|176441|176351|176440.8|176350.8|3
1728527590000|2024-10-10 02:33:10|176441.1|176351.1|176441.2|176351.2|176441.2|176351.2|176441.1|176351.1|2
1728527600000|2024-10-10 02:33:20|176442.8|176352.8|176442.6|176352.6|176442.8|176352.8|176442.6|176352.6|2
1728527610000|2024-10-10 02:33:30|176442.5|176352.5|176442|176352|176442.6|176352.6|176442|176352|6
1728527620000|2024-10-10 02:33:40|176438.9|176348.9|176438.9|176348.9|176439|176349|176438.9|176348.9|3
1728527630000|2024-10-10 02:33:50|176437.7|176347.7|176432|176342|176437.7|176347.7|176431.9|176341.9|4
1728527640000|2024-10-10 02:34:00|176431.9|176341.9|176434.6|176344.6|176434.6|176344.6|176430.6|176340.6|5
1728527650000|2024-10-10 02:34:10|176430.6|176340.6|176433.9|176343.9|176434.4|176344.4|176430.6|176340.6|6
1728527660000|2024-10-10 02:34:20|176433.8|176343.8|176433.9|176343.9|176433.9|176343.9|176433.8|176343.8|2
1728527670000|2024-10-10 02:34:30|176433.8|176343.8|176434.3|176344.3|176434.3|176344.3|176433.8|176343.8|4
1728527680000|2024-10-10 02:34:40|176436.4|176346.4|176436|176346|176436.4|176346.4|176436|176346|2
1728527690000|2024-10-10 02:34:50|176435.9|176345.9|176435.7|176345.7|176435.9|176345.9|176435.7|176345.7|2
1728527700000|2024-10-10 02:35:00|176436.2|176346.2|176430.4|176340.4|176436.9|176346.9|176430.4|176340.4|11
1728527710000|2024-10-10 02:35:10|176433.8|176343.8|176436.9|176346.9|176436.9|176346.9|176430.6|176340.6|8
1728527720000|2024-10-10 02:35:20|176437|176347|176439.2|176349.2|176440|176350|176435.3|176345.3|5
1728527730000|2024-10-10 02:35:30|176435.9|176345.9|176442.9|176352.9|176446.6|176356.6|176435.9|176345.9|6
1728527740000|2024-10-10 02:35:40|176446.2|176356.2|176440.7|176350.7|176446.2|176356.2|176440.7|176350.7|5
1728527760000|2024-10-10 02:36:00|176440.8|176350.8|176440.7|176350.7|176440.9|176350.9|176440.4|176350.4|4
1728527770000|2024-10-10 02:36:10|176441.9|176351.9|176441.8|176351.8|176444.5|176354.5|176441.8|176351.8|5
1728527780000|2024-10-10 02:36:20|176442|176352|176442.1|176352.1|176442.1|176352.1|176442|176352|2
1728527790000|2024-10-10 02:36:30|176442|176352|176437.2|176347.2|176442|176352|176437.1|176347.1|4
1728527800000|2024-10-10 02:36:40|176437|176347|176437.7|176347.7|176437.7|176347.7|176437|176347|3
1728527810000|2024-10-10 02:36:50|176437.4|176347.4|176440.3|176350.3|176448.5|176358.5|176437.4|176347.4|7
1728527820000|2024-10-10 02:37:00|176444.7|176354.7|176442|176352|176448.5|176358.5|176442|176352|4
1728527830000|2024-10-10 02:37:10|176443.1|176353.1|176456.6|176366.6|176459.4|176369.4|176442.6|176352.6|12
1728527840000|2024-10-10 02:37:20|176455.8|176365.8|176453|176363|176455.8|176365.8|176453|176363|5
1728527850000|2024-10-10 02:37:30|176449.6|176359.6|176453|176363|176453|176363|176449.6|176359.6|2
1728527860000|2024-10-10 02:37:40|176449.9|176359.9|176444.1|176354.1|176454.7|176364.7|176444.1|176354.1|8
1728527870000|2024-10-10 02:37:50|176442.3|176352.3|176436.5|176346.5|176442.3|176352.3|176436.5|176346.5|5
1728527880000|2024-10-10 02:38:00|176436.6|176346.6|176437|176347|176437|176347|176435.9|176345.9|5
1728527890000|2024-10-10 02:38:10|176435.2|176345.2|176435.2|176345.2|176435.2|176345.2|176435.2|176345.2|1
1728527900000|2024-10-10 02:38:20|176435.1|176345.1|176440|176350|176442.1|176352.1|176435.1|176345.1|6
1728527910000|2024-10-10 02:38:30|176439.8|176349.8|176451.6|176361.6|176452.9|176362.9|176439.8|176349.8|10
1728527920000|2024-10-10 02:38:40|176451.5|176361.5|176445.7|176355.7|176453.3|176363.3|176436.7|176346.7|17
1728527930000|2024-10-10 02:38:50|176444|176354|176439.9|176349.9|176453.5|176363.5|176439.9|176349.9|12
1728527940000|2024-10-10 02:39:00|176443.2|176353.2|176449.7|176359.7|176462.1|176372.1|176442.9|176352.9|14
1728527950000|2024-10-10 02:39:10|176457.3|176367.3|176464.4|176374.4|176468.9|176378.9|176441|176351|21
1728527960000|2024-10-10 02:39:20|176463.9|176373.9|176459.8|176369.8|176463.9|176373.9|176458.2|176368.2|8
1728527970000|2024-10-10 02:39:30|176463|176373|176439.9|176349.9|176466.4|176376.4|176439.9|176349.9|12
1728527980000|2024-10-10 02:39:40|176446.4|176356.4|176444.4|176354.4|176454.6|176364.6|176444.4|176354.4|6
1728527990000|2024-10-10 02:39:50|176443.3|176353.3|176457|176367|176458.4|176368.4|176443.3|176353.3|10
1728528000000|2024-10-10 02:40:00|176457.1|176367.1|176475.4|176385.4|176475.4|176385.4|176457.1|176367.1|9
1728528010000|2024-10-10 02:40:10|176476.4|176386.4|176457.5|176367.5|176476.4|176386.4|176457.5|176367.5|9
1728528020000|2024-10-10 02:40:20|176460.9|176370.9|176456.5|176366.5|176474.2|176384.2|176452.9|176362.9|15
1728528030000|2024-10-10 02:40:30|176460.1|176370.1|176471.6|176381.6|176471.6|176381.6|176453.3|176363.3|14
1728528040000|2024-10-10 02:40:40|176468.5|176378.5|176450.4|176360.4|176468.5|176378.5|176438.6|176348.6|25
1728528050000|2024-10-10 02:40:50|176451.2|176361.2|176432.6|176342.6|176451.2|176361.2|176432.6|176342.6|9
1728528060000|2024-10-10 02:41:00|176431.8|176341.8|176463.7|176373.7|176463.7|176373.7|176431|176341|9
1728528070000|2024-10-10 02:41:10|176464.7|176374.7|176461|176371|176465.5|176375.5|176438|176348|13
1728528080000|2024-10-10 02:41:20|176463.1|176373.1|176434|176344|176463.1|176373.1|176434|176344|7
1728528090000|2024-10-10 02:41:30|176435.6|176345.6|176461.5|176371.5|176463.3|176373.3|176435.6|176345.6|8
1728528100000|2024-10-10 02:41:40|176462.6|176372.6|176464.9|176374.9|176472.6|176382.6|176456.2|176366.2|16
1728528110000|2024-10-10 02:41:50|176467|176377|176442.9|176352.9|176467|176377|176440.9|176350.9|14
1728528120000|2024-10-10 02:42:00|176442.8|176352.8|176440|176350|176442.8|176352.8|176439.9|176349.9|6
1728528130000|2024-10-10 02:42:10|176439.9|176349.9|176440|176350|176440|176350|176439.9|176349.9|2
1728528140000|2024-10-10 02:42:20|176442|176352|176442.1|176352.1|176442.1|176352.1|176442|176352|2
1728528150000|2024-10-10 02:42:30|176439.9|176349.9|176445.6|176315.6|176453.8|176353|176438.6|176312.4|8
1728528160000|2024-10-10 02:42:40|176447.5|176317.5|176442.4|176312.4|176447.5|176317.5|176442.4|176312.4|3
1728528170000|2024-10-10 02:42:50|176395.2|176265.2|176393.6|176263.6|176397.4|176267.4|176393.6|176263.6|6
1728528180000|2024-10-10 02:43:00|176393.5|176263.5|176389.3|176259.3|176394.4|176264.4|176387.3|176257.3|8
1728528190000|2024-10-10 02:43:10|176392.9|176262.9|176409.7|176279.7|176409.7|176279.7|176392.9|176262.9|7
1728528200000|2024-10-10 02:43:20|176409.9|176279.9|176389.8|176259.8|176410.4|176280.4|176388.7|176258.7|11
1728528210000|2024-10-10 02:43:30|176387.1|176257.1|176384.7|176254.7|176387.1|176257.1|176384.7|176254.7|2
1728528220000|2024-10-10 02:43:40|176385.4|176255.4|176384.3|176254.3|176386.3|176256.3|176384.3|176254.3|6
1728528230000|2024-10-10 02:43:50|176382.5|176252.5|176392.9|176262.9|176395.3|176265.3|176382.4|176252.4|10
1728528240000|2024-10-10 02:44:00|176389.5|176259.5|176382.7|176252.7|176393|176263|176382.7|176252.7|11
1728528250000|2024-10-10 02:44:10|176382.1|176252.1|176382.2|176252.2|176382.3|176252.3|176382.1|176252.1|3
1728528260000|2024-10-10 02:44:20|176381.2|176251.2|176381.1|176251.1|176381.2|176251.2|176381.1|176251.1|2
1728528270000|2024-10-10 02:44:30|176377.6|176247.6|176377.1|176247.1|176378.4|176248.4|176377.1|176247.1|3
1728528280000|2024-10-10 02:44:40|176377.3|176247.3|176377.2|176247.2|176378.9|176248.9|176377.2|176247.2|5
1728528290000|2024-10-10 02:44:50|176377.3|176247.3|176377.3|176247.3|176377.3|176247.3|176377.3|176247.3|1
1728528300000|2024-10-10 02:45:00|176377.4|176247.4|176374|176244|176377.4|176247.4|176374|176244|2
1728528310000|2024-10-10 02:45:10|176371.2|176241.2|176370.4|176240.4|176371.2|176241.2|176365.9|176235.9|4
1728528320000|2024-10-10 02:45:20|176370.2|176240.2|176369|176239|176370.2|176240.2|176365.6|176235.6|4
1728528330000|2024-10-10 02:45:30|176369.3|176239.3|176369|176239|176369.4|176239.4|176369|176239|3
1728528340000|2024-10-10 02:45:40|176371.7|176241.7|176372.6|176242.6|176375.1|176245.1|176368.5|176238.5|7
1728528350000|2024-10-10 02:45:50|176367.9|176237.9|176368.7|176238.7|176372.7|176242.7|176367.9|176237.9|6
1728528360000|2024-10-10 02:46:00|176368.9|176238.9|176370.2|176240.2|176375|176245|176368.7|176238.7|9
1728528370000|2024-10-10 02:46:10|176374|176244|176374.1|176244.1|176374.1|176244.1|176369.7|176239.7|7
1728528380000|2024-10-10 02:46:20|176374.3|176244.3|176371|176241|176374.3|176244.3|176370.8|176240.8|5
1728528390000|2024-10-10 02:46:30|176370.3|176240.3|176370.5|176240.5|176373.1|176243.1|176369.5|176239.5|5
1728528400000|2024-10-10 02:46:40|176374.1|176244.1|176374.3|176244.3|176374.7|176244.7|176370.6|176240.6|7
1728528410000|2024-10-10 02:46:50|176373.6|176243.6|176371.4|176241.4|176374.6|176244.6|176369.2|176239.2|5
1728528420000|2024-10-10 02:47:00|176371.2|176241.2|176370.9|176240.9|176371.2|176241.2|176370.9|176240.9|2
1728528430000|2024-10-10 02:47:10|176371.7|176241.7|176371.5|176241.5|176371.7|176241.7|176371.5|176241.5|3
1728528440000|2024-10-10 02:47:20|176370.8|176240.8|176370.7|176240.7|176370.8|176240.8|176370.7|176240.7|2
1728528460000|2024-10-10 02:47:40|176370.2|176240.2|176377.4|176247.4|176377.4|176247.4|176370.2|176240.2|5
1728528470000|2024-10-10 02:47:50|176378|176248|176375.7|176245.7|176378|176248|176375.7|176245.7|2
1728528480000|2024-10-10 02:48:00|176375.9|176245.9|176375.2|176245.2|176375.9|176245.9|176375.2|176245.2|2
1728528490000|2024-10-10 02:48:10|176375.3|176245.3|176373.3|176243.3|176375.3|176245.3|176373.1|176243.1|6
1728528500000|2024-10-10 02:48:20|176371|176241|176371.1|176241.1|176371.1|176241.1|176371|176241|2
1728528510000|2024-10-10 02:48:30|176370.7|176240.7|176370.8|176240.8|176370.8|176240.8|176370.7|176240.7|2
1728528520000|2024-10-10 02:48:40|176373.9|176243.9|176372.3|176242.3|176373.9|176243.9|176372.3|176242.3|3
1728528530000|2024-10-10 02:48:50|176372.5|176242.5|176372.5|176242.5|176372.5|176242.5|176372.5|176242.5|1
1728528540000|2024-10-10 02:49:00|176372|176242|176374.2|176244.2|176374.2|176244.2|176372|176242|5
1728528550000|2024-10-10 02:49:10|176374.4|176244.4|176371.5|176241.5|176374.5|176244.5|176371.5|176241.5|3
1728528560000|2024-10-10 02:49:20|176371.6|176241.6|176371.5|176241.5|176372.1|176242.1|176371.5|176241.5|4
1728528570000|2024-10-10 02:49:30|176371.8|176241.8|176373.5|176243.5|176373.5|176243.5|176371.8|176241.8|6
1728528580000|2024-10-10 02:49:40|176373.2|176243.2|176375.2|176245.2|176375.2|176245.2|176373.2|176243.2|3
1728528590000|2024-10-10 02:49:50|176375.3|176245.3|176375.4|176245.4|176375.4|176245.4|176375.2|176245.2|3
1728528600000|2024-10-10 02:50:00|176375.2|176245.2|176375.5|176245.5|176375.5|176245.5|176375.2|176245.2|3
1728528610000|2024-10-10 02:50:10|176373.3|176243.3|176386.5|176256.5|176389.4|176259.4|176373.3|176243.3|6
1728528620000|2024-10-10 02:50:20|176386.6|176256.6|176387.3|176257.3|176387.3|176257.3|176386.6|176256.6|3
1728528630000|2024-10-10 02:50:30|176389.6|176259.6|176384.8|176254.8|176389.8|176259.8|176384.8|176254.8|5
1728528640000|2024-10-10 02:50:40|176386.6|176256.6|176385.8|176255.8|176396.9|176266.9|176385|176255|7
1728528650000|2024-10-10 02:50:50|176391.2|176261.2|176391.1|176261.1|176391.4|176261.4|176385.7|176255.7|9
1728528660000|2024-10-10 02:51:00|176387|176257|176388.2|176258.2|176392.4|176262.4|176386.7|176256.7|7
1728528670000|2024-10-10 02:51:10|176389.7|176259.7|176388.3|176258.3|176389.7|176259.7|176388|176258|7
1728528680000|2024-10-10 02:51:20|176391.2|176261.2|176392|176262|176392|176262|176388.6|176258.6|4
1728528690000|2024-10-10 02:51:30|176390.7|176260.7|176391.1|176261.1|176391.2|176261.2|176390.7|176260.7|3
1728528700000|2024-10-10 02:51:40|176392.1|176262.1|176376.6|176246.6|176395.1|176265.1|176376.6|176246.6|8
1728528710000|2024-10-10 02:51:50|176381.1|176251.1|176384.9|176254.9|176384.9|176254.9|176374.8|176244.8|7
1728528720000|2024-10-10 02:52:00|176388.3|176258.3|176391|176261|176391|176261|176388.3|176258.3|3
1728528730000|2024-10-10 02:52:10|176390.7|176260.7|176393.5|176263.5|176394|176264|176390.7|176260.7|3
1728528740000|2024-10-10 02:52:20|176393.6|176263.6|176393.1|176263.1|176393.6|176263.6|176393.1|176263.1|2
1728528750000|2024-10-10 02:52:30|176393.2|176263.2|176389.8|176259.8|176393.2|176263.2|176389.8|176259.8|2
1728528760000|2024-10-10 02:52:40|176391|176261|176374.1|176244.1|176391|176261|176374.1|176244.1|9
1728528770000|2024-10-10 02:52:50|176372.4|176242.4|176373.1|176243.1|176373.1|176243.1|176372.3|176242.3|5
1728528780000|2024-10-10 02:53:00|176372.6|176242.6|176372.6|176242.6|176372.6|176242.6|176372.6|176242.6|1
1728528790000|2024-10-10 02:53:10|176372.5|176242.5|176372.2|176242.2|176375.9|176245.9|176372.2|176242.2|5
1728528800000|2024-10-10 02:53:20|176372.6|176242.6|176372.4|176242.4|176372.6|176242.6|176372.4|176242.4|2
1728528810000|2024-10-10 02:53:30|176375.6|176245.6|176371.9|176241.9|176375.6|176245.6|176371.9|176241.9|5
1728528820000|2024-10-10 02:53:40|176372.1|176242.1|176371.9|176241.9|176372.1|176242.1|176371.9|176241.9|2
1728528830000|2024-10-10 02:53:50|176371.7|176241.7|176371.9|176241.9|176371.9|176241.9|176371.7|176241.7|2
1728528840000|2024-10-10 02:54:00|176372.1|176242.1|176372.4|176242.4|176372.4|176242.4|176372.1|176242.1|2
1728528850000|2024-10-10 02:54:10|176372.1|176242.1|176372.1|176242.1|176372.1|176242.1|176372.1|176242.1|1
1728528860000|2024-10-10 02:54:20|176372.7|176242.7|176372.9|176242.9|176372.9|176242.9|176372.7|176242.7|2
1728528870000|2024-10-10 02:54:30|176374.2|176244.2|176375.6|176245.6|176375.6|176245.6|176374.2|176244.2|2
1728528880000|2024-10-10 02:54:40|176377|176247|176376.9|176246.9|176377|176247|176376.9|176246.9|2
1728528890000|2024-10-10 02:54:50|176375.6|176245.6|176375.6|176245.6|176375.6|176245.6|176375.6|176245.6|1
1728528900000|2024-10-10 02:55:00|176375.2|176245.2|176375|176245|176377.5|176247.5|176374.2|176244.2|6
1728528910000|2024-10-10 02:55:10|176375.5|176245.5|176375.8|176245.8|176375.8|176245.8|176374.7|176244.7|5
1728528920000|2024-10-10 02:55:20|176374.1|176244.1|176376.1|176246.1|176376.1|176246.1|176373.8|176243.8|5
1728528930000|2024-10-10 02:55:30|176375.8|176245.8|176377.2|176247.2|176377.2|176247.2|176372.6|176242.6|7
1728528940000|2024-10-10 02:55:40|176372.6|176242.6|176373.8|176243.8|176377.2|176247.2|176372.6|176242.6|7
1728528950000|2024-10-10 02:55:50|176373.9|176243.9|176377.2|176247.2|176377.2|176247.2|176373.5|176243.5|3
1728528960000|2024-10-10 02:56:00|176372.4|176242.4|176372.2|176242.2|176376.8|176246.8|176372.2|176242.2|6
1728528970000|2024-10-10 02:56:10|176376.2|176246.2|176375.7|176245.7|176376.4|176246.4|176372.8|176242.8|6
1728528980000|2024-10-10 02:56:20|176375.4|176245.4|176372.8|176242.8|176377.3|176247.3|176371.8|176241.8|6
1728528990000|2024-10-10 02:56:30|176376.1|176246.1|176372.1|176242.1|176376.1|176246.1|176370.9|176240.9|11
1728529000000|2024-10-10 02:56:40|176370.3|176240.3|176369.5|176239.5|176373.7|176243.7|176368.4|176238.4|8
1728529010000|2024-10-10 02:56:50|176369.6|176239.6|176369.6|176239.6|176369.8|176239.8|176369.6|176239.6|3
1728529020000|2024-10-10 02:57:00|176369.9|176239.9|176369.5|176239.5|176369.9|176239.9|176369.5|176239.5|4
1728529030000|2024-10-10 02:57:10|176369.7|176239.7|176369|176239|176369.7|176239.7|176369|176239|2
1728529040000|2024-10-10 02:57:20|176369.4|176239.4|176370.5|176240.5|176373.9|176243.9|176369.3|176239.3|8
1728529050000|2024-10-10 02:57:30|176370.1|176240.1|176371.8|176241.8|176371.8|176241.8|176370.1|176240.1|2
1728529060000|2024-10-10 02:57:40|176370.9|176240.9|176371.3|176241.3|176371.3|176241.3|176370.9|176240.9|5
1728529070000|2024-10-10 02:57:50|176371.1|176241.1|176369.7|176239.7|176371.3|176241.3|176369.7|176239.7|4
1728529080000|2024-10-10 02:58:00|176374.7|176244.7|176374.4|176244.4|176374.7|176244.7|176368.8|176238.8|11
1728529090000|2024-10-10 02:58:10|176370.2|176240.2|176370.3|176240.3|176374.5|176244.5|176370.2|176240.2|7
1728529100000|2024-10-10 02:58:20|176370.4|176240.4|176370.6|176240.6|176370.6|176240.6|176370.1|176240.1|3
1728529110000|2024-10-10 02:58:30|176370.7|176240.7|176370.6|176240.6|176370.7|176240.7|176370.3|176240.3|3
1728529120000|2024-10-10 02:58:40|176370.3|176240.3|176370.3|176240.3|176370.3|176240.3|176370.3|176240.3|1
1728529130000|2024-10-10 02:58:50|176369.3|176239.3|176368.8|176238.8|176369.3|176239.3|176368.8|176238.8|3
1728529140000|2024-10-10 02:59:00|176368.9|176238.9|176369.7|176239.7|176372.9|176242.9|176368.8|176238.8|5
1728529150000|2024-10-10 02:59:10|176373.1|176243.1|176370.5|176240.5|176374.2|176244.2|176370.3|176240.3|5
1728529160000|2024-10-10 02:59:20|176370.6|176240.6|176370.5|176240.5|176370.6|176240.6|176370.5|176240.5|2
1728529170000|2024-10-10 02:59:30|176370.7|176240.7|176372.2|176242.2|176372.4|176242.4|176370.6|176240.6|4
1728529180000|2024-10-10 02:59:40|176375.3|176245.3|176375.4|176245.4|176375.8|176245.8|176375.3|176245.3|3
1728529190000|2024-10-10 02:59:50|176376.4|176246.4|176376.4|176246.4|176376.4|176246.4|176376.4|176246.4|1
1728529200000|2024-10-10 03:00:00|176379.3|176249.3|176392.1|176262.1|176392.2|176262.2|176375.6|176245.6|12
1728529220000|2024-10-10 03:00:20|176392.9|176262.9|176392.1|176262.1|176392.9|176262.9|176392.1|176262.1|2
1728529230000|2024-10-10 03:00:30|176393.9|176263.9|176393.9|176263.9|176393.9|176263.9|176393.9|176263.9|1
1728529240000|2024-10-10 03:00:40|176393.6|176263.6|176393.9|176263.9|176394.1|176264.1|176393.6|176263.6|3
1728529250000|2024-10-10 03:00:50|176393.5|176263.5|176390.7|176260.7|176394.3|176264.3|176385.1|176255.1|6
1728529260000|2024-10-10 03:01:00|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|176393.6|176263.6|1
1728529270000|2024-10-10 03:01:10|176393.9|176263.9|176392|176262|176393.9|176263.9|176392|176262|4
1728529280000|2024-10-10 03:01:20|176391.5|176261.5|176392.3|176262.3|176392.3|176262.3|176391.1|176261.1|3
1728529290000|2024-10-10 03:01:30|176387.6|176257.6|176389.9|176259.9|176389.9|176259.9|176384.9|176254.9|5
1728529300000|2024-10-10 03:01:40|176390|176260|176385.5|176255.5|176390.5|176260.5|176385|176255|5
1728529310000|2024-10-10 03:01:50|176384.4|176254.4|176390.9|176260.9|176390.9|176260.9|176384.4|176254.4|4
1728529320000|2024-10-10 03:02:00|176390.8|176260.8|176391.9|176261.9|176391.9|176261.9|176390.8|176260.8|3
1728529330000|2024-10-10 03:02:10|176392.2|176262.2|176392.2|176262.2|176392.2|176262.2|176392.2|176262.2|1
1728529340000|2024-10-10 03:02:20|176393.7|176263.7|176391.3|176261.3|176393.9|176263.9|176389.7|176259.7|7
1728529350000|2024-10-10 03:02:30|176396.5|176266.5|176389.3|176259.3|176396.5|176266.5|176389.3|176259.3|3
1728529360000|2024-10-10 03:02:40|176389.2|176259.2|176384.4|176254.4|176389.3|176259.3|176384.4|176254.4|4
1728529370000|2024-10-10 03:02:50|176380.3|176250.3|176385.6|176255.6|176385.6|176255.6|176380.3|176250.3|3
1728529380000|2024-10-10 03:03:00|176385.9|176255.9|176387|176257|176387.2|176257.2|176385.9|176255.9|4
1728529390000|2024-10-10 03:03:10|176385.2|176255.2|176376.1|176246.1|176385.2|176255.2|176376.1|176246.1|4
1728529400000|2024-10-10 03:03:20|176375.1|176245.1|176379.3|176249.3|176381.2|176251.2|176375.1|176245.1|5
1728529410000|2024-10-10 03:03:30|176380.1|176250.1|176367.6|176237.6|176380.1|176250.1|176367.6|176237.6|9
1728529420000|2024-10-10 03:03:40|176367.9|176237.9|176367.8|176237.8|176367.9|176237.9|176367.8|176237.8|2
1728529430000|2024-10-10 03:03:50|176367.3|176237.3|176367|176237|176367.5|176237.5|176367|176237|4
1728529440000|2024-10-10 03:04:00|176368.2|176238.2|176372.6|176242.6|176372.7|176242.7|176368.2|176238.2|5
1728529450000|2024-10-10 03:04:10|176373.2|176243.2|176372.4|176242.4|176373.2|176243.2|176372.4|176242.4|2
1728529470000|2024-10-10 03:04:30|176372.5|176242.5|176368.8|176238.8|176372.5|176242.5|176368.8|176238.8|4
1728529480000|2024-10-10 03:04:40|176368.9|176238.9|176368.9|176238.9|176368.9|176238.9|176368.9|176238.9|1
1728529490000|2024-10-10 03:04:50|176369.1|176239.1|176369|176239|176369.1|176239.1|176369|176239|2
1728529500000|2024-10-10 03:05:00|176371.6|176241.6|176370.2|176240.2|176373.9|176243.9|176369|176239|5
1728529510000|2024-10-10 03:05:10|176374.9|176244.9|176374|176244|176374.9|176244.9|176370.2|176240.2|5
1728529520000|2024-10-10 03:05:20|176374.1|176244.1|176376.6|176246.6|176379.3|176249.3|176370.5|176240.5|7
1728529530000|2024-10-10 03:05:30|176376.7|176246.7|176374.4|176244.4|176376.7|176246.7|176373.5|176243.5|3
1728529540000|2024-10-10 03:05:40|176374.5|176244.5|176372.3|176242.3|176374.6|176244.6|176372.3|176242.3|4
1728529550000|2024-10-10 03:05:50|176373.3|176243.3|176370.2|176240.2|176373.3|176243.3|176370.2|176240.2|2
1728529560000|2024-10-10 03:06:00|176373.5|176243.5|176373.5|176243.5|176373.5|176243.5|176373.5|176243.5|1
1728529570000|2024-10-10 03:06:10|176374.4|176244.4|176374.3|176244.3|176374.4|176244.4|176374.3|176244.3|2
1728529580000|2024-10-10 03:06:20|176373.7|176243.7|176372.6|176242.6|176374|176244|176372.5|176242.5|4
1728529590000|2024-10-10 03:06:30|176372.3|176242.3|176373.9|176243.9|176373.9|176243.9|176372.2|176242.2|4
1728529600000|2024-10-10 03:06:40|176375.8|176245.8|176380.6|176250.6|176381.9|176251.9|176371.6|176241.6|12
1728529610000|2024-10-10 03:06:50|176382|176252|176379.5|176249.5|176382|176252|176377.8|176247.8|6
1728529620000|2024-10-10 03:07:00|176381.4|176251.4|176378.3|176248.3|176381.4|176251.4|176377.6|176247.6|4
1728529630000|2024-10-10 03:07:10|176380.3|176250.3|176377.4|176247.4|176380.5|176250.5|176377.4|176247.4|6
1728529640000|2024-10-10 03:07:20|176374.8|176244.8|176371.6|176241.6|176377.5|176247.5|176371.6|176241.6|7
1728529650000|2024-10-10 03:07:30|176374.4|176244.4|176365.4|176235.4|176374.4|176244.4|176365.2|176235.2|6
1728529660000|2024-10-10 03:07:40|176365.5|176235.5|176364.7|176234.7|176365.5|176235.5|176364.7|176234.7|3
1728529670000|2024-10-10 03:07:50|176364.1|176234.1|176364.2|176234.2|176364.2|176234.2|176363.6|176233.6|4
1728529680000|2024-10-10 03:08:00|176363.9|176233.9|176363.9|176233.9|176363.9|176233.9|176363.9|176233.9|1
1728529690000|2024-10-10 03:08:10|176364|176234|176314.5|176184.5|176364|176234|176314.5|176184.5|5
1728529700000|2024-10-10 03:08:20|176312.7|176182.7|176312.2|176182.2|176313.7|176183.7|176312.2|176182.2|5
1728529710000|2024-10-10 03:08:30|176312|176182|176311.8|176181.8|176312|176182|176311.8|176181.8|2
1728529720000|2024-10-10 03:08:40|176312.1|176182.1|176313.2|176183.2|176313.2|176183.2|176307.2|176177.2|4
1728529730000|2024-10-10 03:08:50|176310.1|176180.1|176308.6|176178.6|176310.3|176180.3|176306|176176|13
1728529740000|2024-10-10 03:09:00|176311.9|176181.9|176308.2|176178.2|176313.2|176183.2|176304.8|176174.8|8
1728529750000|2024-10-10 03:09:10|176304.4|176174.4|176299.6|176169.6|176304.4|176174.4|176299|176169|5
1728529760000|2024-10-10 03:09:20|176298.6|176168.6|176298.6|176168.6|176298.6|176168.6|176298.6|176168.6|1
1728529770000|2024-10-10 03:09:30|176298.4|176168.4|176298.3|176168.3|176298.6|176168.6|176298.3|176168.3|4
1728529780000|2024-10-10 03:09:40|176299|176169|176298.6|176168.6|176299|176169|176298.6|176168.6|4
1728529790000|2024-10-10 03:09:50|176298.8|176168.8|176298.8|176168.8|176298.8|176168.8|176298.8|176168.8|1
1728529800000|2024-10-10 03:10:00|176299|176169|176297.6|176167.6|176300|176170|176297.4|176167.4|6
1728529810000|2024-10-10 03:10:10|176297.2|176167.2|176296.4|176166.4|176297.2|176167.2|176296.4|176166.4|2
1728529820000|2024-10-10 03:10:20|176297.6|176167.6|176296.3|176166.3|176297.6|176167.6|176296.3|176166.3|4
1728529830000|2024-10-10 03:10:30|176296.4|176166.4|176298.4|176168.4|176298.4|176168.4|176296.4|176166.4|2
1728529840000|2024-10-10 03:10:40|176297.2|176167.2|176297.9|176167.9|176298.6|176168.6|176295.8|176165.8|7
1728529850000|2024-10-10 03:10:50|176295.2|176165.2|176292.4|176162.4|176295.2|176165.2|176291.6|176161.6|6
1728529860000|2024-10-10 03:11:00|176292.1|176162.1|176291|176161|176292.1|176162.1|176291|176161|2
1728529870000|2024-10-10 03:11:10|176291.2|176161.2|176291|176161|176291.2|176161.2|176291|176161|2
1728529880000|2024-10-10 03:11:20|176291.1|176161.1|176292.9|176162.9|176293|176163|176291|176161|4
1728529890000|2024-10-10 03:11:30|176294.4|176164.4|176291.1|176161.1|176294.4|176164.4|176291.1|176161.1|3
1728529900000|2024-10-10 03:11:40|176290.8|176160.8|176290.8|176160.8|176290.9|176160.9|176290.8|176160.8|3
1728529910000|2024-10-10 03:11:50|176291|176161|176291|176161|176291|176161|176291|176161|1
1728529930000|2024-10-10 03:12:10|176292.3|176162.3|176292.4|176162.4|176292.4|176162.4|176292.3|176162.3|2
1728529940000|2024-10-10 03:12:20|176293.4|176163.4|176293.6|176163.6|176293.6|176163.6|176293.4|176163.4|2
1728529950000|2024-10-10 03:12:30|176293|176163|176293.4|176163.4|176293.4|176163.4|176293|176163|2
1728529960000|2024-10-10 03:12:40|176294.5|176164.5|176292.5|176162.5|176294.5|176164.5|176292.5|176162.5|2
1728529970000|2024-10-10 03:12:50|176292.4|176162.4|176292.3|176162.3|176292.4|176162.4|176291.4|176161.4|3
1728529980000|2024-10-10 03:13:00|176290.5|176160.5|176291.6|176161.6|176292.4|176162.4|176290.5|176160.5|4
1728529990000|2024-10-10 03:13:10|176292|176162|176294.3|176164.3|176294.3|176164.3|176291.7|176161.7|4
1728530000000|2024-10-10 03:13:20|176293.7|176163.7|176298.7|176168.7|176299.6|176169.6|176293.7|176163.7|9
1728530010000|2024-10-10 03:13:30|176298.5|176168.5|176295.6|176165.6|176298.9|176168.9|176295.6|176165.6|4
1728530020000|2024-10-10 03:13:40|176295.2|176165.2|176295.2|176165.2|176295.3|176165.3|176295.2|176165.2|3
1728530030000|2024-10-10 03:13:50|176295.4|176165.4|176295.4|176165.4|176295.4|176165.4|176295.4|176165.4|1
1728530040000|2024-10-10 03:14:00|176295|176165|176296.7|176166.7|176297.3|176167.3|176295|176165|6
1728530050000|2024-10-10 03:14:10|176296.1|176166.1|176297.6|176167.6|176297.6|176167.6|176296.1|176166.1|5
1728530070000|2024-10-10 03:14:30|176297.4|176167.4|176297.4|176167.4|176297.4|176167.4|176297.2|176167.2|3
1728530080000|2024-10-10 03:14:40|176296.8|176166.8|176296.8|176166.8|176296.8|176166.8|176296.7|176166.7|3
1728530090000|2024-10-10 03:14:50|176296.6|176166.6|176297|176167|176297|176167|176296.6|176166.6|3
1728530100000|2024-10-10 03:15:00|176299.5|176169.5|176298.4|176168.4|176299.5|176169.5|176296.4|176166.4|4
1728530110000|2024-10-10 03:15:10|176294.7|176164.7|176300.4|176170.4|176300.4|176170.4|176294.7|176164.7|3
1728530120000|2024-10-10 03:15:20|176298.2|176168.2|176298.5|176168.5|176298.5|176168.5|176297.8|176167.8|3
1728530130000|2024-10-10 03:15:30|176298.7|176168.7|176298.6|176168.6|176298.7|176168.7|176298.6|176168.6|2
1728530140000|2024-10-10 03:15:40|176295.4|176165.4|176297.5|176167.5|176297.5|176167.5|176294.7|176164.7|6
1728530150000|2024-10-10 03:15:50|176297.2|176167.2|176297.5|176167.5|176297.5|176167.5|176297|176167|4
1728530160000|2024-10-10 03:16:00|176294.4|176164.4|176294.3|176164.3|176294.4|176164.4|176294.2|176164.2|4
1728530170000|2024-10-10 03:16:10|176294.4|176164.4|176298|176168|176298|176168|176291.4|176161.4|5
1728530180000|2024-10-10 03:16:20|176295|176165|176291.8|176161.8|176295|176165|176291.7|176161.7|3
1728530190000|2024-10-10 03:16:30|176290.7|176160.7|176290.8|176160.8|176291.1|176161.1|176290|176160|5
1728530200000|2024-10-10 03:16:40|176290.7|176160.7|176213.6|176083.6|176290.7|176160.7|176213.6|176083.6|6
1728530210000|2024-10-10 03:16:50|176210.4|176080.4|176210.6|176080.6|176212.5|176082.5|176192.6|176062.6|10
1728530220000|2024-10-10 03:17:00|176211.9|176081.9|176214.8|176084.8|176214.8|176084.8|176209.2|176079.2|9
1728530230000|2024-10-10 03:17:10|176213.7|176083.7|176213.4|176083.4|176214|176084|176211.8|176081.8|6
1728530240000|2024-10-10 03:17:20|176214.9|176084.9|176218|176088|176222|176092|176214.7|176084.7|8
1728530250000|2024-10-10 03:17:30|176221.9|176091.9|176209.3|176079.3|176221.9|176091.9|176209.3|176079.3|10
1728530260000|2024-10-10 03:17:40|176208.6|176078.6|176213.1|176083.1|176213.1|176083.1|176208.6|176078.6|5
1728530270000|2024-10-10 03:17:50|176212.7|176082.7|176209.7|176079.7|176212.7|176082.7|176208.9|176078.9|6
1728530280000|2024-10-10 03:18:00|176209.6|176079.6|176210.1|176080.1|176212.2|176082.2|176209|176079|6
1728530290000|2024-10-10 03:18:10|176211.5|176081.5|176207.8|176077.8|176211.5|176081.5|176207.8|176077.8|5
1728530300000|2024-10-10 03:18:20|176207.5|176077.5|176207.7|176077.7|176207.7|176077.7|176207.5|176077.5|2
1728530310000|2024-10-10 03:18:30|176208|176078|176206.1|176076.1|176211|176081|176206.1|176076.1|5
1728530320000|2024-10-10 03:18:40|176207.3|176077.3|176208.5|176078.5|176211.8|176081.8|176207.3|176077.3|8
1728530330000|2024-10-10 03:18:50|176211.7|176081.7|176212.7|176082.7|176213.1|176083.1|176207.5|176077.5|9
1728530340000|2024-10-10 03:19:00|176210.1|176080.1|176223.1|176093.1|176223.2|176093.2|176207.3|176077.3|16
1728530350000|2024-10-10 03:19:10|176222.8|176092.8|176222.6|176092.6|176222.8|176092.8|176222.6|176092.6|2
1728530360000|2024-10-10 03:19:20|176222.8|176092.8|176232.5|176102.5|176232.5|176102.5|176222.5|176092.5|7
1728530370000|2024-10-10 03:19:30|176234.7|176104.7|176240|176110|176240|176110|176234.7|176104.7|4
1728530380000|2024-10-10 03:19:40|176241.1|176111.1|176229.6|176099.6|176248.3|176118.3|176229.6|176099.6|13
1728530390000|2024-10-10 03:19:50|176227.2|176097.2|176226.8|176096.8|176229.9|176099.9|176224.5|176094.5|5
1728530400000|2024-10-10 03:20:00|176226.7|176096.7|176222.9|176092.9|176228.1|176098.1|176220.7|176090.7|14
1728530410000|2024-10-10 03:20:10|176221.1|176091.1|176215.9|176085.9|176221.1|176091.1|176215.9|176085.9|8
1728530420000|2024-10-10 03:20:20|176217.9|176087.9|176216.2|176086.2|176217.9|176087.9|176216.2|176086.2|3
1728530430000|2024-10-10 03:20:30|176216.1|176086.1|176216.7|176086.7|176216.7|176086.7|176216.1|176086.1|4
1728530440000|2024-10-10 03:20:40|176211.7|176081.7|176224.2|176094.2|176224.2|176094.2|176211.7|176081.7|8
1728530450000|2024-10-10 03:20:50|176216.8|176086.8|176223.1|176093.1|176223.1|176093.1|176215.3|176085.3|9
1728530460000|2024-10-10 03:21:00|176220|176090|176225.4|176095.4|176225.4|176095.4|176216.8|176086.8|7
1728530470000|2024-10-10 03:21:10|176225.6|176095.6|176245.4|176115.4|176245.4|176115.4|176220.4|176090.4|13
1728530480000|2024-10-10 03:21:20|176246.1|176116.1|176229.9|176099.9|176248.8|176118.8|176228.2|176098.2|9
1728530490000|2024-10-10 03:21:30|176229.3|176099.3|176218|176088|176230.7|176100.7|176217.2|176087.2|9
1728530500000|2024-10-10 03:21:40|176217.7|176087.7|176219.9|176089.9|176224.2|176094.2|176217.7|176087.7|11
1728530510000|2024-10-10 03:21:50|176217.9|176087.9|176219.2|176089.2|176219.6|176089.6|176217.9|176087.9|3
1728530520000|2024-10-10 03:22:00|176219.4|176089.4|176217.1|176087.1|176219.4|176089.4|176214.3|176084.3|9
1728530530000|2024-10-10 03:22:10|176217.7|176087.7|176247.5|176117.5|176248.8|176118.8|176217.7|176087.7|13
1728530540000|2024-10-10 03:22:20|176247.4|176117.4|176248.2|176118.2|176248.2|176118.2|176243.6|176113.6|8
1728530550000|2024-10-10 03:22:30|176249.1|176119.1|176292.9|176162.9|176292.9|176162.9|176244.8|176114.8|14
1728530560000|2024-10-10 03:22:40|176293.7|176163.7|176286.7|176156.7|176297.2|176167.2|176283.3|176153.3|12
1728530570000|2024-10-10 03:22:50|176283|176153|176297.3|176167.3|176297.3|176167.3|176283|176153|13
1728530580000|2024-10-10 03:23:00|176293|176163|176294.2|176164.2|176296.8|176166.8|176290.6|176160.6|12
1728530590000|2024-10-10 03:23:10|176295.6|176165.6|176295.2|176165.2|176296|176166|176289.6|176159.6|11
1728530600000|2024-10-10 03:23:20|176291.4|176161.4|176285.5|176155.5|176295.3|176165.3|176284.1|176154.1|10
1728530610000|2024-10-10 03:23:30|176282.8|176152.8|176284.2|176154.2|176285.1|176155.1|176278|176148|12
1728530620000|2024-10-10 03:23:40|176280|176150|176278.5|176148.5|176285.2|176155.2|176278.5|176148.5|9
1728530630000|2024-10-10 03:23:50|176279.6|176149.6|176279.9|176149.9|176281.9|176151.9|176274.3|176144.3|9
1728530640000|2024-10-10 03:24:00|176278.9|176148.9|176281.1|176151.1|176281.1|176151.1|176278.9|176148.9|3
1728530650000|2024-10-10 03:24:10|176276.1|176146.1|176281.8|176151.8|176282.2|176152.2|176274.8|176144.8|11
1728530660000|2024-10-10 03:24:20|176282.8|176152.8|176283.7|176153.7|176283.7|176153.7|176282.8|176152.8|4
1728530670000|2024-10-10 03:24:30|176281.1|176151.1|176283.8|176153.8|176283.8|176153.8|176281|176151|4
1728530680000|2024-10-10 03:24:40|176280.7|176150.7|176283.3|176153.3|176283.3|176153.3|176278|176148|6
1728530690000|2024-10-10 03:24:50|176288|176158|176281.7|176151.7|176288|176158|176279.5|176149.5|17
1728530700000|2024-10-10 03:25:00|176284.5|176154.5|176286|176156|176287.1|176157.1|176280.3|176150.3|12
1728530710000|2024-10-10 03:25:10|176285|176155|176285.7|176155.7|176285.7|176155.7|176285|176155|4
1728530720000|2024-10-10 03:25:20|176287.5|176157.5|176296.1|176166.1|176296.4|176166.4|176284.2|176154.2|7
1728530730000|2024-10-10 03:25:30|176296.6|176166.6|176296.3|176166.3|176296.6|176166.6|176296.3|176166.3|2
1728530740000|2024-10-10 03:25:40|176296.2|176166.2|176297.8|176167.8|176298|176168|176294.4|176164.4|6
1728530750000|2024-10-10 03:25:50|176295.3|176165.3|176294.4|176164.4|176297.5|176167.5|176293.6|176163.6|13
1728530760000|2024-10-10 03:26:00|176294.6|176164.6|176294.6|176164.6|176294.6|176164.6|176294.6|176164.6|1
1728530770000|2024-10-10 03:26:10|176294.2|176164.2|176292.8|176162.8|176294.8|176164.8|176292.8|176162.8|4
1728530780000|2024-10-10 03:26:20|176298.3|176168.3|176298.1|176168.1|176298.3|176168.3|176298.1|176168.1|2
1728530790000|2024-10-10 03:26:30|176300.3|176170.3|176288.2|176158.2|176300.3|176170.3|176288.2|176158.2|7
1728530800000|2024-10-10 03:26:40|176285.6|176155.6|176279.4|176149.4|176289.2|176159.2|176279.4|176149.4|13
1728530810000|2024-10-10 03:26:50|176284.5|176154.5|176283.8|176153.8|176287.4|176157.4|176278.9|176148.9|13
1728530820000|2024-10-10 03:27:00|176281.9|176151.9|176283.1|176153.1|176283.6|176153.6|176281.9|176151.9|3
1728530830000|2024-10-10 03:27:10|176285.1|176155.1|176285|176155|176285.1|176155.1|176283.4|176153.4|4
1728530840000|2024-10-10 03:27:20|176283.3|176153.3|176283.3|176153.3|176283.3|176153.3|176283.3|176153.3|1
1728530860000|2024-10-10 03:27:40|176279.8|176149.8|176280|176150|176280.2|176150.2|176279.8|176149.8|3
1728530870000|2024-10-10 03:27:50|176279.9|176149.9|176282.2|176152.2|176282.2|176152.2|176279.8|176149.8|4
1728530880000|2024-10-10 03:28:00|176280.2|176150.2|176282.1|176152.1|176282.1|176152.1|176280.2|176150.2|2
1728530890000|2024-10-10 03:28:10|176282.2|176152.2|176282.1|176152.1|176282.9|176152.9|176282.1|176152.1|3
1728530900000|2024-10-10 03:28:20|176288.3|176158.3|176288.2|176158.2|176290.7|176160.7|176286.5|176156.5|6
1728530910000|2024-10-10 03:28:30|176289|176159|176290.1|176160.1|176290.1|176160.1|176289|176159|3
1728530920000|2024-10-10 03:28:40|176289.9|176159.9|176289.3|176159.3|176289.9|176159.9|176289.3|176159.3|2
1728530930000|2024-10-10 03:28:50|176290.2|176160.2|176289.3|176159.3|176290.2|176160.2|176287.7|176157.7|5
1728530940000|2024-10-10 03:29:00|176288.5|176158.5|176288.6|176158.6|176288.8|176158.8|176288.5|176158.5|3
1728530950000|2024-10-10 03:29:10|176285|176155|176292.1|176162.1|176293.2|176163.2|176285|176155|4
1728530960000|2024-10-10 03:29:20|176293.6|176163.6|176294|176164|176294|176164|176293.5|176163.5|3
1728530970000|2024-10-10 03:29:30|176293.3|176163.3|176293.2|176163.2|176293.3|176163.3|176291.9|176161.9|3
1728530980000|2024-10-10 03:29:40|176293.4|176163.4|176292.9|176162.9|176293.4|176163.4|176292.9|176162.9|2
1728530990000|2024-10-10 03:29:50|176290.3|176160.3|176289.9|176159.9|176290.3|176160.3|176288.6|176158.6|4
1728531000000|2024-10-10 03:30:00|176290.7|176160.7|176296.3|176166.3|176296.3|176166.3|176290.7|176160.7|3
1728531010000|2024-10-10 03:30:10|176296.2|176166.2|176300.3|176170.3|176300.3|176170.3|176296.2|176166.2|4
1728531020000|2024-10-10 03:30:20|176300.2|176170.2|176300.1|176170.1|176300.4|176170.4|176299.8|176169.8|4
1728531030000|2024-10-10 03:30:30|176300.2|176170.2|176300.2|176170.2|176300.2|176170.2|176300.2|176170.2|1
1728531040000|2024-10-10 03:30:40|176295.8|176165.8|176296|176166|176296|176166|176295.8|176165.8|3
1728531050000|2024-10-10 03:30:50|176299.7|176169.7|176311.4|176181.4|176321.8|176191.8|176299.7|176169.7|14
1728531060000|2024-10-10 03:31:00|176311.3|176181.3|176312|176182|176312|176182|176311.3|176181.3|2
1728531070000|2024-10-10 03:31:10|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|176310.3|176180.3|1
1728531080000|2024-10-10 03:31:20|176309|176179|176304.3|176174.3|176311.2|176181.2|176304.3|176174.3|10
1728531090000|2024-10-10 03:31:30|176304.2|176174.2|176300|176170|176305.4|176175.4|176300|176170|4
1728531100000|2024-10-10 03:31:40|176299|176169|176299|176169|176299|176169|176299|176169|1
1728531110000|2024-10-10 03:31:50|176298.8|176168.8|176298.8|176168.8|176298.8|176168.8|176298.8|176168.8|1
1728531120000|2024-10-10 03:32:00|176298.9|176168.9|176298.8|176168.8|176298.9|176168.9|176298.8|176168.8|2
1728531130000|2024-10-10 03:32:10|176298.6|176168.6|176298.6|176168.6|176298.6|176168.6|176298.6|176168.6|1
1728531140000|2024-10-10 03:32:20|176290.8|176160.8|176290.8|176160.8|176290.8|176160.8|176290.8|176160.8|1
1728531150000|2024-10-10 03:32:30|176290.6|176160.6|176290.5|176160.5|176290.6|176160.6|176290.4|176160.4|3
1728531160000|2024-10-10 03:32:40|176297.5|176167.5|176299|176169|176299|176169|176297.5|176167.5|2
1728531170000|2024-10-10 03:32:50|176301.5|176171.5|176301.5|176171.5|176301.5|176171.5|176301.5|176171.5|1
1728531180000|2024-10-10 03:33:00|176302.8|176172.8|176307.1|176177.1|176307.1|176177.1|176302.8|176172.8|3
1728531190000|2024-10-10 03:33:10|176306.5|176176.5|176306.5|176176.5|176306.5|176176.5|176306.5|176176.5|1
1728531200000|2024-10-10 03:33:20|176299.4|176169.4|176299.4|176169.4|176299.4|176169.4|176299.4|176169.4|1
1728531210000|2024-10-10 03:33:30|176295.1|176165.1|176299.4|176169.4|176299.5|176169.5|176295.1|176165.1|3
1728531220000|2024-10-10 03:33:40|176302|176172|176299.7|176169.7|176302|176172|176299.4|176169.4|4
1728531230000|2024-10-10 03:33:50|176301.9|176171.9|176301.9|176171.9|176304.5|176174.5|176301.7|176171.7|6
1728531240000|2024-10-10 03:34:00|176294.1|176164.1|176293.2|176163.2|176294.1|176164.1|176293.2|176163.2|3
1728531250000|2024-10-10 03:34:10|176293.3|176163.3|176292.1|176162.1|176293.3|176163.3|176292.1|176162.1|5
1728531260000|2024-10-10 03:34:20|176292.9|176162.9|176292.3|176162.3|176292.9|176162.9|176292.3|176162.3|2
1728531270000|2024-10-10 03:34:30|176291.1|176161.1|176293|176163|176293|176163|176291.1|176161.1|2
1728531280000|2024-10-10 03:34:40|176293.3|176163.3|176290.1|176160.1|176293.3|176163.3|176289.9|176159.9|6
1728531290000|2024-10-10 03:34:50|176291.3|176161.3|176292.9|176162.9|176293.1|176163.1|176291.3|176161.3|4
1728531300000|2024-10-10 03:35:00|176294.2|176164.2|176293.4|176163.4|176294.2|176164.2|176292.9|176162.9|3
1728531310000|2024-10-10 03:35:10|176292.6|176162.6|176292.1|176162.1|176292.6|176162.6|176292.1|176162.1|3
1728531320000|2024-10-10 03:35:20|176292.2|176162.2|176291.8|176161.8|176293.4|176163.4|176291.8|176161.8|3
1728531330000|2024-10-10 03:35:30|176293.7|176163.7|176290.9|176160.9|176294.7|176164.7|176290.9|176160.9|3
1728531340000|2024-10-10 03:35:40|176291|176161|176294.9|176164.9|176294.9|176164.9|176288.5|176158.5|5
1728531350000|2024-10-10 03:35:50|176294.2|176164.2|176295|176165|176295|176165|176294.2|176164.2|2
1728531360000|2024-10-10 03:36:00|176295.1|176165.1|176295.1|176165.1|176295.2|176165.2|176294.9|176164.9|5
1728531370000|2024-10-10 03:36:10|176295.9|176165.9|176292.4|176162.4|176295.9|176165.9|176292.3|176162.3|3
1728531380000|2024-10-10 03:36:20|176292.3|176162.3|176291.9|176161.9|176292.3|176162.3|176291.8|176161.8|4
1728531390000|2024-10-10 03:36:30|176295.2|176165.2|176293.2|176163.2|176295.2|176165.2|176292.4|176162.4|5
1728531400000|2024-10-10 03:36:40|176291.4|176161.4|176293.2|176163.2|176293.2|176163.2|176291.4|176161.4|2
1728531410000|2024-10-10 03:36:50|176293|176163|176293|176163|176293|176163|176292.1|176162.1|3
1728531430000|2024-10-10 03:37:10|176292.5|176162.5|176292.1|176162.1|176293.9|176163.9|176292.1|176162.1|5
1728531440000|2024-10-10 03:37:20|176293.4|176163.4|176293.8|176163.8|176295.3|176165.3|176293.4|176163.4|3
1728531450000|2024-10-10 03:37:30|176295.1|176165.1|176312.9|176182.9|176312.9|176182.9|176295.1|176165.1|3
1728531460000|2024-10-10 03:37:40|176310.7|176180.7|176318.2|176188.2|176318.8|176188.8|176310.7|176180.7|5
1728531470000|2024-10-10 03:37:50|176316.1|176186.1|176313.5|176183.5|176317.5|176187.5|176313.5|176183.5|6
1728531480000|2024-10-10 03:38:00|176311.2|176181.2|176312.1|176182.1|176313.7|176183.7|176306.8|176176.8|8
1728531490000|2024-10-10 03:38:10|176308.1|176178.1|176312.2|176182.2|176313|176183|176306|176176|9
1728531500000|2024-10-10 03:38:20|176311.6|176181.6|176311.8|176181.8|176311.8|176181.8|176311.6|176181.6|2
1728531510000|2024-10-10 03:38:30|176310|176180|176302.4|176172.4|176310|176180|176300.9|176170.9|5
1728531540000|2024-10-10 03:39:00|176302.6|176172.6|176301.9|176171.9|176302.6|176172.6|176301.9|176171.9|3
1728531560000|2024-10-10 03:39:20|176302|176172|176302.6|176172.6|176302.6|176172.6|176302|176172|2
1728531570000|2024-10-10 03:39:30|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|1
1728531580000|2024-10-10 03:39:40|176302.3|176172.3|176302.3|176172.3|176302.3|176172.3|176302.3|176172.3|1
1728531590000|2024-10-10 03:39:50|176302.5|176172.5|176302.5|176172.5|176302.5|176172.5|176302.5|176172.5|1
1728531600000|2024-10-10 03:40:00|176304.5|176174.5|176305|176175|176305.1|176175.1|176304.5|176174.5|6
1728531620000|2024-10-10 03:40:20|176306.3|176176.3|176306.3|176176.3|176306.3|176176.3|176306.3|176176.3|1
1728531630000|2024-10-10 03:40:30|176305.1|176175.1|176306.9|176176.9|176308.5|176178.5|176305.1|176175.1|7
1728531640000|2024-10-10 03:40:40|176307.1|176177.1|176307|176177|176307.1|176177.1|176307|176177|2
1728531650000|2024-10-10 03:40:50|176310.8|176180.8|176314.9|176184.9|176314.9|176184.9|176310.8|176180.8|5
1728531660000|2024-10-10 03:41:00|176309.2|176179.2|176306|176176|176309.2|176179.2|176306|176176|5
1728531670000|2024-10-10 03:41:10|176307.9|176177.9|176307.8|176177.8|176308.5|176178.5|176307.8|176177.8|5
1728531680000|2024-10-10 03:41:20|176309.2|176179.2|176306.2|176176.2|176309.2|176179.2|176305.5|176175.5|6
1728531690000|2024-10-10 03:41:30|176309.3|176179.3|176306.4|176176.4|176309.3|176179.3|176306.4|176176.4|4
1728531700000|2024-10-10 03:41:40|176306.3|176176.3|176306.3|176176.3|176308.6|176178.6|176306.3|176176.3|3
1728531710000|2024-10-10 03:41:50|176305.4|176175.4|176305.4|176175.4|176305.4|176175.4|176305.4|176175.4|1
1728531730000|2024-10-10 03:42:10|176304.8|176174.8|176302.5|176172.5|176304.8|176174.8|176302.5|176172.5|3
1728531740000|2024-10-10 03:42:20|176302.3|176172.3|176302.5|176172.5|176302.5|176172.5|176302.3|176172.3|2
1728531750000|2024-10-10 03:42:30|176304.7|176174.7|176304.7|176174.7|176304.7|176174.7|176304.7|176174.7|1
1728531760000|2024-10-10 03:42:40|176304.8|176174.8|176305.4|176175.4|176305.4|176175.4|176304.7|176174.7|3
1728531780000|2024-10-10 03:43:00|176301|176171|176300.3|176170.3|176301|176171|176300.3|176170.3|2
1728531810000|2024-10-10 03:43:30|176303.2|176173.2|176298.6|176168.6|176304.1|176174.1|176298.4|176168.4|5
1728531820000|2024-10-10 03:43:40|176300.3|176170.3|176298.6|176168.6|176300.3|176170.3|176298.6|176168.6|2
1728531830000|2024-10-10 03:43:50|176300.1|176170.1|176297.8|176167.8|176300.8|176170.8|176297.8|176167.8|5
1728531840000|2024-10-10 03:44:00|176300.7|176170.7|176299|176169|176300.7|176170.7|176299|176169|6
1728531850000|2024-10-10 03:44:10|176300.9|176170.9|176299|176169|176300.9|176170.9|176299|176169|2
1728531860000|2024-10-10 03:44:20|176300.9|176170.9|176300.9|176170.9|176300.9|176170.9|176299|176169|4
1728531870000|2024-10-10 03:44:30|176296.7|176166.7|176297.8|176167.8|176297.8|176167.8|176296.6|176166.6|3
1728531880000|2024-10-10 03:44:40|176299.7|176169.7|176299.7|176169.7|176299.7|176169.7|176299.7|176169.7|1
1728531890000|2024-10-10 03:44:50|176297.8|176167.8|176296.4|176166.4|176299.7|176169.7|176295.8|176165.8|5
1728531900000|2024-10-10 03:45:00|176296.7|176166.7|176297.4|176167.4|176298|176168|176296.7|176166.7|4
1728531910000|2024-10-10 03:45:10|176297.3|176167.3|176297.3|176167.3|176297.3|176167.3|176297.3|176167.3|1
1728531920000|2024-10-10 03:45:20|176296|176166|176296.8|176166.8|176297.4|176167.4|176296|176166|3
1728531930000|2024-10-10 03:45:30|176293.9|176163.9|176293.9|176163.9|176293.9|176163.9|176293.9|176163.9|1
1728531940000|2024-10-10 03:45:40|176294|176164|176294.2|176164.2|176294.2|176164.2|176294|176164|2
1728531950000|2024-10-10 03:45:50|176296.2|176166.2|176297.5|176167.5|176297.5|176167.5|176296.1|176166.1|3
1728531960000|2024-10-10 03:46:00|176297.6|176167.6|176296.1|176166.1|176297.6|176167.6|176296.1|176166.1|3
1728531970000|2024-10-10 03:46:10|176297.7|176167.7|176297.7|176167.7|176297.7|176167.7|176297.7|176167.7|1
1728531980000|2024-10-10 03:46:20|176296.3|176166.3|176293.4|176163.4|176297.2|176167.2|176293.4|176163.4|3
1728531990000|2024-10-10 03:46:30|176297.1|176167.1|176298.1|176168.1|176298.1|176168.1|176297.1|176167.1|3
1728532000000|2024-10-10 03:46:40|176299.1|176169.1|176299.1|176169.1|176299.1|176169.1|176299.1|176169.1|1
1728532010000|2024-10-10 03:46:50|176299|176169|176299|176169|176299|176169|176299|176169|1
1728532020000|2024-10-10 03:47:00|176297.7|176167.7|176298.8|176168.8|176298.9|176168.9|176297.7|176167.7|6
1728532030000|2024-10-10 03:47:10|176298.7|176168.7|176297.1|176167.1|176298.8|176168.8|176297.1|176167.1|3
1728532040000|2024-10-10 03:47:20|176296.2|176166.2|176293.4|176163.4|176296.2|176166.2|176293.3|176163.3|5
1728532050000|2024-10-10 03:47:30|176296.8|176166.8|176296.7|176166.7|176298|176168|176296.7|176166.7|4
1728532060000|2024-10-10 03:47:40|176299.3|176169.3|176300.1|176170.1|176300.4|176170.4|176299.3|176169.3|3
1728532070000|2024-10-10 03:47:50|176299|176169|176299.1|176169.1|176299.1|176169.1|176299|176169|2
1728532080000|2024-10-10 03:48:00|176299.9|176169.9|176300.5|176170.5|176300.5|176170.5|176299.9|176169.9|3
1728532090000|2024-10-10 03:48:10|176296.6|176166.6|176296.7|176166.7|176296.7|176166.7|176296.6|176166.6|2
1728532100000|2024-10-10 03:48:20|176296.6|176166.6|176296.7|176166.7|176296.7|176166.7|176294.2|176164.2|4
1728532110000|2024-10-10 03:48:30|176293.1|176163.1|176298|176168|176298|176168|176293.1|176163.1|4
1728532120000|2024-10-10 03:48:40|176299|176169|176299|176169|176299.1|176169.1|176299|176169|3
1728532130000|2024-10-10 03:48:50|176298.5|176168.5|176298.5|176168.5|176298.5|176168.5|176298.5|176168.5|1
1728532140000|2024-10-10 03:49:00|176297.5|176167.5|176298|176168|176298|176168|176297.5|176167.5|3
1728532150000|2024-10-10 03:49:10|176294.7|176164.7|176297.9|176167.9|176297.9|176167.9|176294.6|176164.6|3
1728532170000|2024-10-10 03:49:30|176294.5|176164.5|176297.7|176167.7|176298.8|176168.8|176294.5|176164.5|5
1728532180000|2024-10-10 03:49:40|176297.6|176167.6|176297.5|176167.5|176297.6|176167.6|176297.5|176167.5|2
1728532190000|2024-10-10 03:49:50|176297.7|176167.7|176297.7|176167.7|176297.7|176167.7|176297.7|176167.7|1
1728532200000|2024-10-10 03:50:00|176297.6|176167.6|176296.3|176166.3|176299.9|176169.9|176296.3|176166.3|7
1728532220000|2024-10-10 03:50:20|176297.4|176167.4|176298.9|176168.9|176298.9|176168.9|176296.3|176166.3|5
1728532230000|2024-10-10 03:50:30|176298.8|176168.8|176298.2|176168.2|176298.8|176168.8|176298.2|176168.2|4
1728532240000|2024-10-10 03:50:40|176299.1|176169.1|176298.9|176168.9|176299.1|176169.1|176298.9|176168.9|2
1728532260000|2024-10-10 03:51:00|176297.6|176167.6|176297|176167|176297.7|176167.7|176297|176167|4
1728532270000|2024-10-10 03:51:10|176296.9|176166.9|176294|176164|176296.9|176166.9|176294|176164|2
1728532280000|2024-10-10 03:51:20|176296.4|176166.4|176296.3|176166.3|176297.9|176167.9|176296.3|176166.3|3
1728532290000|2024-10-10 03:51:30|176296.6|176166.6|176297.3|176167.3|176297.4|176167.4|176296.6|176166.6|3
1728532300000|2024-10-10 03:51:40|176297.2|176167.2|176297.2|176167.2|176297.2|176167.2|176297.2|176167.2|1
1728532310000|2024-10-10 03:51:50|176297.3|176167.3|176296.4|176166.4|176297.3|176167.3|176296.4|176166.4|3
1728532320000|2024-10-10 03:52:00|176293.9|176163.9|176293.8|176163.8|176293.9|176163.9|176293.8|176163.8|2
1728532330000|2024-10-10 03:52:10|176296.3|176166.3|176296.3|176166.3|176296.3|176166.3|176296.3|176166.3|1
1728532340000|2024-10-10 03:52:20|176296.4|176166.4|176296.4|176166.4|176296.4|176166.4|176296.4|176166.4|1
1728532350000|2024-10-10 03:52:30|176297.2|176167.2|176297.2|176167.2|176297.2|176167.2|176297.2|176167.2|1
1728532360000|2024-10-10 03:52:40|176298.4|176168.4|176298.4|176168.4|176298.4|176168.4|176298.4|176168.4|1
1728532370000|2024-10-10 03:52:50|176296.4|176166.4|176296.4|176166.4|176296.4|176166.4|176296.4|176166.4|1
1728532380000|2024-10-10 03:53:00|176296.9|176166.9|176296.9|176166.9|176296.9|176166.9|176296.9|176166.9|1
1728532390000|2024-10-10 03:53:10|176293.8|176163.8|176295.9|176165.9|176295.9|176165.9|176293.8|176163.8|2
1728532400000|2024-10-10 03:53:20|176296|176166|176296.1|176166.1|176296.1|176166.1|176296|176166|2
1728532410000|2024-10-10 03:53:30|176296.2|176166.2|176296.9|176166.9|176297.1|176167.1|176296.2|176166.2|3
1728532420000|2024-10-10 03:53:40|176297|176167|176296.4|176166.4|176297|176167|176296.4|176166.4|2
1728532440000|2024-10-10 03:54:00|176295|176165|176304.3|176174.3|176304.6|176174.6|176295|176165|4
1728532450000|2024-10-10 03:54:10|176304.1|176174.1|176304.1|176174.1|176304.1|176174.1|176304.1|176174.1|1
1728532460000|2024-10-10 03:54:20|176304.2|176174.2|176304.1|176174.1|176304.2|176174.2|176304.1|176174.1|2
1728532470000|2024-10-10 03:54:30|176300.5|176170.5|176300.5|176170.5|176300.6|176170.6|176300.5|176170.5|3
1728532490000|2024-10-10 03:54:50|176300.6|176170.6|176302.6|176172.6|176302.6|176172.6|176300.5|176170.5|3
1728532500000|2024-10-10 03:55:00|176304.2|176174.2|176304.2|176174.2|176304.2|176174.2|176304.2|176174.2|1
1728532520000|2024-10-10 03:55:20|176305.8|176175.8|176305.8|176175.8|176305.8|176175.8|176305.8|176175.8|1
1728532530000|2024-10-10 03:55:30|176307.3|176177.3|176305.4|176175.4|176307.3|176177.3|176305.4|176175.4|4
1728532540000|2024-10-10 03:55:40|176309.8|176179.8|176311.9|176181.9|176311.9|176181.9|176309.8|176179.8|3
1728532550000|2024-10-10 03:55:50|176312|176182|176311.4|176181.4|176312|176182|176311.4|176181.4|3
1728532560000|2024-10-10 03:56:00|176309.8|176179.8|176309.8|176179.8|176309.8|176179.8|176309.8|176179.8|1
1728532570000|2024-10-10 03:56:10|176309.7|176179.7|176311|176181|176311|176181|176309.7|176179.7|3
1728532580000|2024-10-10 03:56:20|176310.8|176180.8|176309.8|176179.8|176316.3|176186.3|176309.6|176179.6|5
1728532590000|2024-10-10 03:56:30|176305.4|176175.4|176305.3|176175.3|176305.4|176175.4|176305.3|176175.3|2
1728532600000|2024-10-10 03:56:40|176305.2|176175.2|176305.1|176175.1|176305.2|176175.2|176305.1|176175.1|2
1728532610000|2024-10-10 03:56:50|176304.5|176174.5|176304.5|176174.5|176304.5|176174.5|176304.5|176174.5|1
1728532620000|2024-10-10 03:57:00|176304.6|176174.6|176304.7|176174.7|176304.7|176174.7|176304.6|176174.6|2
1728532630000|2024-10-10 03:57:10|176301.7|176171.7|176301.7|176171.7|176301.7|176171.7|176301.7|176171.7|1
1728532640000|2024-10-10 03:57:20|176298|176168|176300.8|176170.8|176300.8|176170.8|176298|176168|3
1728532650000|2024-10-10 03:57:30|176304|176174|176302.7|176172.7|176304|176174|176302.7|176172.7|2
1728532660000|2024-10-10 03:57:40|176302.6|176172.6|176302.6|176172.6|176302.6|176172.6|176302.6|176172.6|1
1728532670000|2024-10-10 03:57:50|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|176302.7|176172.7|1
1728532680000|2024-10-10 03:58:00|176303.3|176173.3|176300.1|176170.1|176303.3|176173.3|176299.6|176169.6|4
1728532690000|2024-10-10 03:58:10|176297.7|176167.7|176297.5|176167.5|176298.7|176168.7|176297.5|176167.5|3
1728532700000|2024-10-10 03:58:20|176301.2|176171.2|176301.3|176171.3|176301.3|176171.3|176301.2|176171.2|2
1728532710000|2024-10-10 03:58:30|176300.8|176170.8|176303.5|176173.5|176304|176174|176300.8|176170.8|4
1728532720000|2024-10-10 03:58:40|176303.6|176173.6|176305|176175|176305|176175|176303.5|176173.5|5
1728532730000|2024-10-10 03:58:50|176304.3|176174.3|176304.1|176174.1|176304.4|176174.4|176304.1|176174.1|3
1728532740000|2024-10-10 03:59:00|176304|176174|176304.1|176174.1|176304.1|176174.1|176304|176174|2
1728532750000|2024-10-10 03:59:10|176304.3|176174.3|176296.1|176166.1|176304.3|176174.3|176296.1|176166.1|3
1728532760000|2024-10-10 03:59:20|176295.6|176165.6|176296.2|176166.2|176296.7|176166.7|176295.6|176165.6|4
1728532770000|2024-10-10 03:59:30|176297.1|176167.1|176301.5|176171.5|176301.7|176171.7|176297.1|176167.1|4
1728532790000|2024-10-10 03:59:50|176301.6|176171.6|176297.9|176167.9|176301.6|176171.6|176297.9|176167.9|3
1728532800000|2024-10-10 04:00:00|176297.8|176167.8|176287.6|176157.6|176297.8|176167.8|176287.5|176157.5|7
1728532810000|2024-10-10 04:00:10|176288.7|176158.7|176286.1|176156.1|176293.2|176163.2|176286.1|176156.1|7
1728532820000|2024-10-10 04:00:20|176287.4|176157.4|176287.3|176157.3|176287.4|176157.4|176287.3|176157.3|2
1728532830000|2024-10-10 04:00:30|176285.9|176155.9|176286.2|176156.2|176286.2|176156.2|176285.9|176155.9|2
1728532840000|2024-10-10 04:00:40|176286.6|176156.6|176286.9|176156.9|176286.9|176156.9|176285.9|176155.9|4
1728532850000|2024-10-10 04:00:50|176287|176157|176284.9|176154.9|176287|176157|176284.9|176154.9|3
1728532860000|2024-10-10 04:01:00|176282|176152|176236.8|176106.8|176283.5|176153.5|176235.3|176105.3|5
1728532870000|2024-10-10 04:01:10|176236.7|176106.7|176236.7|176106.7|176236.7|176106.7|176236.7|176106.7|1
1728532890000|2024-10-10 04:01:30|176231.8|176101.8|176231.8|176101.8|176231.8|176101.8|176231.8|176101.8|1
1728532900000|2024-10-10 04:01:40|176224|176094|176236.2|176106.2|176237|176107|176224|176094|4
1728532930000|2024-10-10 04:02:10|176237.1|176107.1|176237.3|176107.3|176237.3|176107.3|176237.1|176107.1|2
1728532940000|2024-10-10 04:02:20|176243.9|176113.9|176238.1|176108.1|176244|176114|176238.1|176108.1|4
1728532950000|2024-10-10 04:02:30|176238.3|176108.3|176229.3|176099.3|176243.9|176113.9|176229.3|176099.3|4
1728532960000|2024-10-10 04:02:40|176229.2|176099.2|176229.4|176099.4|176236.5|176106.5|176229.2|176099.2|4
1728532970000|2024-10-10 04:02:50|176229.5|176099.5|176231|176101|176231|176101|176229.2|176099.2|5
1728532980000|2024-10-10 04:03:00|176234.6|176104.6|176234|176104|176234.6|176104.6|176234|176104|2
1728532990000|2024-10-10 04:03:10|176238.5|176108.5|176239.6|176109.6|176239.6|176109.6|176238.5|176108.5|2
1728533000000|2024-10-10 04:03:20|176239.7|176109.7|176239.6|176109.6|176239.7|176109.7|176239.6|176109.6|2
1728533010000|2024-10-10 04:03:30|176233.6|176103.6|176227.6|176097.6|176233.6|176103.6|176227.6|176097.6|4
1728533020000|2024-10-10 04:03:40|176227.8|176097.8|176227.8|176097.8|176227.8|176097.8|176227.8|176097.8|1
1728533030000|2024-10-10 04:03:50|176227.7|176097.7|176227.7|176097.7|176227.8|176097.8|176227.6|176097.6|4
1728533040000|2024-10-10 04:04:00|176232.2|176102.2|176232.1|176102.1|176232.3|176102.3|176232.1|176102.1|3
1728533060000|2024-10-10 04:04:20|176232|176102|176227.4|176097.4|176232|176102|176227.4|176097.4|2
1728533070000|2024-10-10 04:04:30|176225.3|176095.3|176225.7|176095.7|176225.7|176095.7|176225.3|176095.3|2
1728533080000|2024-10-10 04:04:40|176242.5|176112.5|176300.8|176170.8|176304.5|176174.5|176242.5|176112.5|12
1728533090000|2024-10-10 04:04:50|176300.7|176170.7|176323.7|176193.7|176323.7|176193.7|176300.7|176170.7|15
1728533100000|2024-10-10 04:05:00|176320.9|176190.9|176322|176192|176331.9|176201.9|176317.9|176187.9|17
1728533110000|2024-10-10 04:05:10|176322.6|176192.6|176323.6|176193.6|176325.6|176195.6|176317.9|176187.9|9
1728533120000|2024-10-10 04:05:20|176322.6|176192.6|176320.2|176190.2|176332.3|176202.3|176320.2|176190.2|12
1728533130000|2024-10-10 04:05:30|176319.9|176189.9|176319.9|176189.9|176320|176190|176319.9|176189.9|3
1728533140000|2024-10-10 04:05:40|176319.8|176189.8|176319.9|176189.9|176319.9|176189.9|176319.8|176189.8|2
1728533150000|2024-10-10 04:05:50|176319.2|176189.2|176328.3|176198.3|176328.3|176198.3|176318.8|176188.8|7
1728533160000|2024-10-10 04:06:00|176325|176195|176317.6|176187.6|176325|176195|176317.6|176187.6|4
1728533170000|2024-10-10 04:06:10|176332.4|176202.4|176331.2|176201.2|176344.5|176214.5|176327.7|176197.7|13
1728533180000|2024-10-10 04:06:20|176336.2|176206.2|176379.3|176249.3|176379.3|176249.3|176330.7|176200.7|13
1728533190000|2024-10-10 04:06:30|176377.9|176247.9|176370.3|176240.3|176377.9|176247.9|176367.2|176237.2|8
1728533200000|2024-10-10 04:06:40|176370.4|176240.4|176370.7|176240.7|176370.7|176240.7|176370.4|176240.4|4
1728533210000|2024-10-10 04:06:50|176370.2|176240.2|176375.2|176245.2|176375.2|176245.2|176370.2|176240.2|5
1728533220000|2024-10-10 04:07:00|176375.7|176245.7|176382.4|176252.4|176382.4|176252.4|176375.4|176245.4|6
1728533230000|2024-10-10 04:07:10|176386.3|176256.3|176391.9|176261.9|176393|176263|176384.3|176254.3|7
1728533240000|2024-10-10 04:07:20|176387.8|176257.8|176384.9|176254.9|176387.8|176257.8|176384.9|176254.9|4
1728533250000|2024-10-10 04:07:30|176384.3|176254.3|176385.3|176255.3|176386.5|176256.5|176383.6|176253.6|6
1728533260000|2024-10-10 04:07:40|176385.6|176255.6|176390.1|176260.1|176390.1|176260.1|176385.2|176255.2|7
1728533270000|2024-10-10 04:07:50|176390.6|176260.6|176387.2|176257.2|176390.9|176260.9|176385.6|176255.6|6
1728533280000|2024-10-10 04:08:00|176390.9|176260.9|176388.6|176258.6|176390.9|176260.9|176385.7|176255.7|7
1728533290000|2024-10-10 04:08:10|176390.5|176260.5|176390.4|176260.4|176390.5|176260.5|176386.2|176256.2|7
1728533300000|2024-10-10 04:08:20|176391.8|176261.8|176391|176261|176393.2|176263.2|176386|176256|7
1728533310000|2024-10-10 04:08:30|176387.1|176257.1|176390.7|176260.7|176390.7|176260.7|176383.5|176253.5|6
1728533320000|2024-10-10 04:08:40|176390|176260|176390.6|176260.6|176390.6|176260.6|176386.6|176256.6|6
1728533330000|2024-10-10 04:08:50|176390.3|176260.3|176390.7|176260.7|176390.7|176260.7|176388.4|176258.4|8
1728533340000|2024-10-10 04:09:00|176386.6|176256.6|176386.2|176256.2|176387.6|176257.6|176386.2|176256.2|4
1728533350000|2024-10-10 04:09:10|176381.5|176251.5|176382.7|176252.7|176384.8|176254.8|176376.2|176246.2|21
1728533360000|2024-10-10 04:09:20|176379.1|176249.1|176383.7|176253.7|176383.7|176253.7|176379.1|176249.1|8
1728533370000|2024-10-10 04:09:30|176382.1|176252.1|176382.8|176252.8|176382.8|176252.8|176382.1|176252.1|2
1728533380000|2024-10-10 04:09:40|176383.1|176253.1|176382.8|176252.8|176383.1|176253.1|176376.5|176246.5|11
1728533390000|2024-10-10 04:09:50|176378.5|176248.5|176384.7|176254.7|176384.7|176254.7|176378.5|176248.5|8
1728533400000|2024-10-10 04:10:00|176383.9|176253.9|176379.2|176249.2|176384|176254|176379.2|176249.2|3
1728533410000|2024-10-10 04:10:10|176379.4|176249.4|176379|176249|176379.4|176249.4|176379|176249|2
1728533420000|2024-10-10 04:10:20|176378.2|176248.2|176379.1|176249.1|176379.1|176249.1|176378.2|176248.2|4
1728533430000|2024-10-10 04:10:30|176379.3|176249.3|176381.4|176251.4|176381.4|176251.4|176379.3|176249.3|2
1728533440000|2024-10-10 04:10:40|176381.3|176251.3|176381.3|176251.3|176381.3|176251.3|176381.3|176251.3|1
1728533450000|2024-10-10 04:10:50|176381.2|176251.2|176379.1|176249.1|176381.3|176251.3|176379.1|176249.1|6
1728533460000|2024-10-10 04:11:00|176377.3|176247.3|176382|176252|176382.4|176252.4|176377.3|176247.3|5
1728533480000|2024-10-10 04:11:20|176381.5|176251.5|176381.5|176251.5|176381.5|176251.5|176381.5|176251.5|1
1728533490000|2024-10-10 04:11:30|176381.6|176251.6|176383.6|176253.6|176384|176254|176381.3|176251.3|5
1728533500000|2024-10-10 04:11:40|176381|176251|176384|176254|176384|176254|176381|176251|3
1728533510000|2024-10-10 04:11:50|176381.1|176251.1|176385.4|176255.4|176385.4|176255.4|176381.1|176251.1|3
1728533520000|2024-10-10 04:12:00|176387.8|176257.8|176383.6|176253.6|176387.8|176257.8|176378.5|176248.5|7
1728533550000|2024-10-10 04:12:30|176381.3|176251.3|176381.3|176251.3|176381.3|176251.3|176381.3|176251.3|1
1728533560000|2024-10-10 04:12:40|176381.1|176251.1|176381.1|176251.1|176381.1|176251.1|176381.1|176251.1|1
1728533570000|2024-10-10 04:12:50|176381.2|176251.2|176381.6|176251.6|176381.6|176251.6|176381.2|176251.2|2
1728533580000|2024-10-10 04:13:00|176382.1|176252.1|176382.3|176252.3|176382.3|176252.3|176382.1|176252.1|2
1728533600000|2024-10-10 04:13:20|176381.9|176251.9|176380.9|176250.9|176381.9|176251.9|176380.9|176250.9|2
1728533610000|2024-10-10 04:13:30|176380.8|176250.8|176380.8|176250.8|176380.8|176250.8|176380.8|176250.8|1
1728533620000|2024-10-10 04:13:40|176380.6|176250.6|176380.5|176250.5|176380.6|176250.6|176380.5|176250.5|2
1728533630000|2024-10-10 04:13:50|176379.7|176249.7|176378|176248|176379.7|176249.7|176378|176248|2
1728533640000|2024-10-10 04:14:00|176379.7|176249.7|176379.4|176249.4|176379.7|176249.7|176379.4|176249.4|2
1728533650000|2024-10-10 04:14:10|176379.5|176249.5|176377.7|176247.7|176379.5|176249.5|176377.7|176247.7|2
1728533660000|2024-10-10 04:14:20|176376.9|176246.9|176378.5|176248.5|176379.2|176249.2|176376.5|176246.5|4
1728533670000|2024-10-10 04:14:30|176378.6|176248.6|176378.4|176248.4|176378.6|176248.6|176378.4|176248.4|2
1728533680000|2024-10-10 04:14:40|176378.5|176248.5|176377.7|176247.7|176378.5|176248.5|176377.7|176247.7|2
1728533690000|2024-10-10 04:14:50|176377.5|176247.5|176377.5|176247.5|176377.5|176247.5|176377.5|176247.5|1
1728533700000|2024-10-10 04:15:00|176376|176246|176375.9|176245.9|176376|176246|176362.2|176232.2|7
1728533710000|2024-10-10 04:15:10|176375.8|176245.8|176375.8|176245.8|176375.8|176245.8|176375.8|176245.8|1
1728533720000|2024-10-10 04:15:20|176374.5|176244.5|176374.6|176244.6|176374.6|176244.6|176374.5|176244.5|2
1728533730000|2024-10-10 04:15:30|176373.2|176243.2|176374.8|176244.8|176374.8|176244.8|176373.2|176243.2|2
1728533750000|2024-10-10 04:15:50|176375.6|176245.6|176375.6|176245.6|176375.6|176245.6|176375.6|176245.6|1
1728533760000|2024-10-10 04:16:00|176373.7|176243.7|176380.2|176250.2|176380.2|176250.2|176373.7|176243.7|6
1728533770000|2024-10-10 04:16:10|176380.1|176250.1|176380|176250|176380.1|176250.1|176380|176250|2
1728533790000|2024-10-10 04:16:30|176375|176245|176375.7|176245.7|176375.7|176245.7|176375|176245|4
1728533800000|2024-10-10 04:16:40|176376.3|176246.3|176376.4|176246.4|176376.4|176246.4|176376.3|176246.3|2
1728533810000|2024-10-10 04:16:50|176376.5|176246.5|176382.1|176252.1|176382.1|176252.1|176376.5|176246.5|3
1728533820000|2024-10-10 04:17:00|176382.2|176252.2|176376|176246|176382.2|176252.2|176363.8|176233.8|8
1728533830000|2024-10-10 04:17:10|176375.4|176245.4|176375.3|176245.3|176375.4|176245.4|176375.3|176245.3|4
1728533840000|2024-10-10 04:17:20|176376|176246|176376.7|176246.7|176376.7|176246.7|176376|176246|2
1728533850000|2024-10-10 04:17:30|176376.6|176246.6|176375.3|176245.3|176376.6|176246.6|176375.3|176245.3|2
1728533860000|2024-10-10 04:17:40|176374.4|176244.4|176374.4|176244.4|176374.4|176244.4|176374.4|176244.4|1
1728533870000|2024-10-10 04:17:50|176374.5|176244.5|176381.3|176251.3|176381.3|176251.3|176374.4|176244.4|4
1728533880000|2024-10-10 04:18:00|176379.4|176249.4|176379.3|176249.3|176379.4|176249.4|176379.3|176249.3|2
1728533900000|2024-10-10 04:18:20|176377|176247|176375.4|176245.4|176377.1|176247.1|176375.4|176245.4|3
1728533910000|2024-10-10 04:18:30|176380.6|176250.6|176381.7|176251.7|176381.7|176251.7|176380.6|176250.6|3
1728533920000|2024-10-10 04:18:40|176381.4|176251.4|176381.6|176251.6|176381.6|176251.6|176381.4|176251.4|2
1728533940000|2024-10-10 04:19:00|176380|176250|176380|176250|176380|176250|176380|176250|1
1728533950000|2024-10-10 04:19:10|176380.3|176250.3|176380.3|176250.3|176380.3|176250.3|176380.3|176250.3|1
1728533960000|2024-10-10 04:19:20|176381.1|176251.1|176379.7|176249.7|176381.1|176251.1|176379.6|176249.6|3
1728533970000|2024-10-10 04:19:30|176380.3|176250.3|176380.3|176250.3|176380.3|176250.3|176380.3|176250.3|1
1728533990000|2024-10-10 04:19:50|176380.2|176250.2|176379.9|176249.9|176380.3|176250.3|176379.9|176249.9|3
1728534000000|2024-10-10 04:20:00|176380.5|176250.5|176380.5|176250.5|176380.5|176250.5|176380.5|176250.5|1
1728534010000|2024-10-10 04:20:10|176380.3|176250.3|176380.4|176250.4|176380.4|176250.4|176380.3|176250.3|2
1728534020000|2024-10-10 04:20:20|176381.2|176251.2|176382.1|176252.1|176382.5|176252.5|176381.2|176251.2|4
1728534030000|2024-10-10 04:20:30|176382.4|176252.4|176382.4|176252.4|176382.4|176252.4|176382.4|176252.4|1
1728534040000|2024-10-10 04:20:40|176382.2|176252.2|176382.2|176252.2|176382.2|176252.2|176382.2|176252.2|1
1728534050000|2024-10-10 04:20:50|176379.1|176249.1|176379.1|176249.1|176379.1|176249.1|176379.1|176249.1|1
1728534070000|2024-10-10 04:21:10|176380.2|176250.2|176385.9|176255.9|176385.9|176255.9|176380.2|176250.2|2
1728534080000|2024-10-10 04:21:20|176386.1|176256.1|176383.2|176253.2|176389|176259|176379.7|176249.7|5
1728534090000|2024-10-10 04:21:30|176380.1|176250.1|176377.8|176247.8|176381.5|176251.5|176375.4|176245.4|7
1728534100000|2024-10-10 04:21:40|176377.9|176247.9|176377.8|176247.8|176377.9|176247.9|176377.8|176247.8|2
1728534120000|2024-10-10 04:22:00|176377.9|176247.9|176376.9|176246.9|176377.9|176247.9|176376.9|176246.9|3
1728534130000|2024-10-10 04:22:10|176377.9|176247.9|176377.9|176247.9|176377.9|176247.9|176377.9|176247.9|1
1728534140000|2024-10-10 04:22:20|176379.3|176249.3|176379.3|176249.3|176379.3|176249.3|176379.3|176249.3|1
1728534150000|2024-10-10 04:22:30|176379.4|176249.4|176379.4|176249.4|176379.4|176249.4|176379.4|176249.4|1
1728534160000|2024-10-10 04:22:40|176378.1|176248.1|176378.1|176248.1|176378.1|176248.1|176378.1|176248.1|1
1728534170000|2024-10-10 04:22:50|176378.3|176248.3|176378.3|176248.3|176378.3|176248.3|176378.3|176248.3|1
1728534180000|2024-10-10 04:23:00|176376.3|176246.3|176378.4|176248.4|176378.4|176248.4|176376.3|176246.3|2
1728534190000|2024-10-10 04:23:10|176378|176248|176378|176248|176378|176248|176378|176248|1
1728534200000|2024-10-10 04:23:20|176380|176250|176380|176250|176380|176250|176380|176250|1
1728534210000|2024-10-10 04:23:30|176380.1|176250.1|176381.5|176251.5|176383.1|176253.1|176380.1|176250.1|4
1728534220000|2024-10-10 04:23:40|176383.2|176253.2|176383.2|176253.2|176383.2|176253.2|176383.2|176253.2|1
1728534230000|2024-10-10 04:23:50|176382.8|176252.8|176382.9|176252.9|176382.9|176252.9|176382.8|176252.8|2
1728534240000|2024-10-10 04:24:00|176386.1|176256.1|176384.4|176254.4|176386.2|176256.2|176384.4|176254.4|5
1728534250000|2024-10-10 04:24:10|176383.1|176253.1|176383.9|176253.9|176383.9|176253.9|176383.1|176253.1|3
1728534260000|2024-10-10 04:24:20|176385|176255|176384|176254|176385.1|176255.1|176384|176254|4
1728534270000|2024-10-10 04:24:30|176381.6|176251.6|176381.6|176251.6|176381.6|176251.6|176381.6|176251.6|1
1728534280000|2024-10-10 04:24:40|176381.8|176251.8|176378.8|176248.8|176381.8|176251.8|176378.8|176248.8|2
1728534290000|2024-10-10 04:24:50|176375.3|176245.3|176375.2|176245.2|176379.1|176249.1|176375.2|176245.2|3
1728534310000|2024-10-10 04:25:10|176375.1|176245.1|176379.3|176249.3|176379.3|176249.3|176375.1|176245.1|4
1728534320000|2024-10-10 04:25:20|176373.9|176243.9|176377.9|176247.9|176379.6|176249.6|176369.1|176239.1|8
1728534330000|2024-10-10 04:25:30|176377.1|176247.1|176378.2|176248.2|176378.2|176248.2|176376.9|176246.9|4
1728534340000|2024-10-10 04:25:40|176377.2|176247.2|176374.2|176244.2|176379.2|176249.2|176367.3|176237.3|15
1728534350000|2024-10-10 04:25:50|176372.9|176242.9|176374.2|176244.2|176375|176245|176368.1|176238.1|8
1728534360000|2024-10-10 04:26:00|176374.3|176244.3|176372.8|176242.8|176374.3|176244.3|176372.2|176242.2|5
1728534370000|2024-10-10 04:26:10|176373.7|176243.7|176375.8|176245.8|176376.6|176246.6|176373.7|176243.7|5
1728534380000|2024-10-10 04:26:20|176373.1|176243.1|176369.8|176239.8|176373.1|176243.1|176369|176239|7
1728534390000|2024-10-10 04:26:30|176369.5|176239.5|176373.3|176243.3|176374.1|176244.1|176369.5|176239.5|7
1728534400000|2024-10-10 04:26:40|176371.1|176241.1|176377.1|176247.1|176377.1|176247.1|176371.1|176241.1|4
1728534410000|2024-10-10 04:26:50|176377.2|176247.2|176380.9|176250.9|176380.9|176250.9|176377.2|176247.2|4
1728534420000|2024-10-10 04:27:00|176381.1|176251.1|176381.1|176251.1|176381.1|176251.1|176381|176251|3
1728534440000|2024-10-10 04:27:20|176380.6|176250.6|176380.2|176250.2|176380.8|176250.8|176380.2|176250.2|5
1728534450000|2024-10-10 04:27:30|176380.1|176250.1|176384.2|176254.2|176384.2|176254.2|176378.8|176248.8|8
1728534460000|2024-10-10 04:27:40|176381.9|176251.9|176383.9|176253.9|176384.1|176254.1|176381.5|176251.5|6
1728534470000|2024-10-10 04:27:50|176381.7|176251.7|176385.7|176255.7|176385.7|176255.7|176381.7|176251.7|3
1728534480000|2024-10-10 04:28:00|176386.3|176256.3|176387.2|176257.2|176387.2|176257.2|176386.3|176256.3|2
1728534490000|2024-10-10 04:28:10|176384.8|176254.8|176385|176255|176385|176255|176384.8|176254.8|2
1728534500000|2024-10-10 04:28:20|176383.2|176253.2|176382.1|176252.1|176383.5|176253.5|176382.1|176252.1|5
1728534510000|2024-10-10 04:28:30|176382.2|176252.2|176382.3|176252.3|176382.3|176252.3|176382.2|176252.2|2
1728534520000|2024-10-10 04:28:40|176382.2|176252.2|176381.5|176251.5|176382.2|176252.2|176380.6|176250.6|4
1728534530000|2024-10-10 04:28:50|176382.6|176252.6|176383|176253|176383|176253|176382.6|176252.6|2
1728534540000|2024-10-10 04:29:00|176386|176256|176384|176254|176386.5|176256.5|176383.9|176253.9|5
1728534550000|2024-10-10 04:29:10|176384.1|176254.1|176383.3|176253.3|176384.1|176254.1|176383.3|176253.3|2
1728534560000|2024-10-10 04:29:20|176378.3|176248.3|176380.6|176250.6|176380.6|176250.6|176378.3|176248.3|2
1728534570000|2024-10-10 04:29:30|176383.2|176253.2|176383.1|176253.1|176383.2|176253.2|176383.1|176253.1|2
1728534580000|2024-10-10 04:29:40|176383.2|176253.2|176381.1|176251.1|176383.2|176253.2|176381.1|176251.1|4
1728534590000|2024-10-10 04:29:50|176381.2|176251.2|176380.7|176250.7|176381.2|176251.2|176380.7|176250.7|2
1728534600000|2024-10-10 04:30:00|176384.2|176254.2|176380.2|176250.2|176384.2|176254.2|176373|176243|6
1728534610000|2024-10-10 04:30:10|176383.1|176253.1|176383.1|176253.1|176383.1|176253.1|176383.1|176253.1|1
1728534620000|2024-10-10 04:30:20|176383.9|176253.9|176390.9|176260.9|176394.1|176264.1|176383.9|176253.9|7
1728534630000|2024-10-10 04:30:30|176390.7|176260.7|176395|176265|176395|176265|176390.7|176260.7|3
1728534640000|2024-10-10 04:30:40|176395.5|176265.5|176396.1|176266.1|176396.4|176266.4|176395.5|176265.5|4
1728534650000|2024-10-10 04:30:50|176395.9|176265.9|176394|176264|176395.9|176265.9|176394|176264|4
1728534660000|2024-10-10 04:31:00|176393.9|176263.9|176383|176253|176394|176264|176382.9|176252.9|6
1728534670000|2024-10-10 04:31:10|176389.7|176259.7|176385.7|176255.7|176389.7|176259.7|176381.9|176251.9|5
1728534680000|2024-10-10 04:31:20|176387.7|176257.7|176385.7|176255.7|176391.6|176261.6|176385.6|176255.6|9
1728534690000|2024-10-10 04:31:30|176387|176257|176387|176257|176387.1|176257.1|176385.7|176255.7|6
1728534700000|2024-10-10 04:31:40|176391.7|176261.7|176393.5|176263.5|176395.1|176265.1|176387.1|176257.1|6
1728534710000|2024-10-10 04:31:50|176393.7|176263.7|176393.7|176263.7|176393.7|176263.7|176389.1|176259.1|7
1728534720000|2024-10-10 04:32:00|176395.1|176265.1|176430.5|176300.5|176430.5|176300.5|176395.1|176265.1|14
1728534730000|2024-10-10 04:32:10|176432|176302|176432.4|176302.4|176432.4|176302.4|176432|176302|2
1728534740000|2024-10-10 04:32:20|176432.6|176302.6|176445.6|176315.6|176445.6|176315.6|176432.6|176302.6|7
1728534750000|2024-10-10 04:32:30|176445.1|176315.1|176454.2|176324.2|176454.2|176324.2|176445.1|176315.1|9
1728534760000|2024-10-10 04:32:40|176455.4|176325.4|176456|176326|176456.8|176326.8|176455.4|176325.4|4
1728534780000|2024-10-10 04:33:00|176455.9|176325.9|176456|176326|176456|176326|176455.8|176325.8|3
1728534790000|2024-10-10 04:33:10|176448.9|176318.9|176449.1|176319.1|176449.3|176319.3|176448.9|176318.9|3
1728534800000|2024-10-10 04:33:20|176454.5|176324.5|176456.9|176326.9|176456.9|176326.9|176454.5|176324.5|4
1728534840000|2024-10-10 04:34:00|176449.1|176319.1|176449.1|176319.1|176449.1|176319.1|176449.1|176319.1|1
1728534860000|2024-10-10 04:34:20|176454.4|176324.4|176456.7|176326.7|176456.7|176326.7|176454.4|176324.4|4
1728534870000|2024-10-10 04:34:30|176456.8|176326.8|176456.8|176326.8|176456.8|176326.8|176456.8|176326.8|1
1728534890000|2024-10-10 04:34:50|176456.1|176326.1|176456.1|176326.1|176456.1|176326.1|176456.1|176326.1|1
1728534900000|2024-10-10 04:35:00|176446.7|176316.7|176449.6|176319.6|176449.8|176319.8|176446.6|176316.6|5
1728534910000|2024-10-10 04:35:10|176454.7|176324.7|176454.7|176324.7|176454.7|176324.7|176454.7|176324.7|1
1728534920000|2024-10-10 04:35:20|176457|176327|176457|176327|176457|176327|176457|176327|1
1728534930000|2024-10-10 04:35:30|176456.3|176326.3|176456.3|176326.3|176456.3|176326.3|176456.3|176326.3|1
1728534940000|2024-10-10 04:35:40|176456.2|176326.2|176455.3|176325.3|176456.3|176326.3|176455|176325|4
1728534950000|2024-10-10 04:35:50|176455.4|176325.4|176455.3|176325.3|176455.4|176325.4|176455.3|176325.3|2
1728534960000|2024-10-10 04:36:00|176447.6|176317.6|176436.7|176306.7|176447.6|176317.6|176436.7|176306.7|4
1728534970000|2024-10-10 04:36:10|176436.8|176306.8|176436.9|176306.9|176436.9|176306.9|176436.8|176306.8|2
1728534980000|2024-10-10 04:36:20|176436.8|176306.8|176436.8|176306.8|176436.8|176306.8|176436.8|176306.8|1
1728534990000|2024-10-10 04:36:30|176435.8|176305.8|176433.9|176303.9|176435.8|176305.8|176433.8|176303.8|5
1728535000000|2024-10-10 04:36:40|176430.7|176300.7|176432.6|176302.6|176432.6|176302.6|176430.7|176300.7|3
1728535010000|2024-10-10 04:36:50|176432.5|176302.5|176437.5|176307.5|176437.5|176307.5|176432.5|176302.5|5
1728535020000|2024-10-10 04:37:00|176434.4|176304.4|176437.9|176307.9|176437.9|176307.9|176434.4|176304.4|3
1728535030000|2024-10-10 04:37:10|176438|176308|176437.8|176307.8|176438|176308|176437.8|176307.8|3
1728535040000|2024-10-10 04:37:20|176437.9|176307.9|176437.8|176307.8|176437.9|176307.9|176437.8|176307.8|2
1728535050000|2024-10-10 04:37:30|176434.6|176304.6|176437.8|176307.8|176437.8|176307.8|176434.6|176304.6|2
1728535060000|2024-10-10 04:37:40|176438.1|176308.1|176438|176308|176438.1|176308.1|176438|176308|2
1728535070000|2024-10-10 04:37:50|176438.1|176308.1|176438.6|176308.6|176438.6|176308.6|176438|176308|4
1728535080000|2024-10-10 04:38:00|176438.5|176308.5|176437.3|176307.3|176438.8|176308.8|176437.3|176307.3|5
1728535090000|2024-10-10 04:38:10|176437.2|176307.2|176437.6|176307.6|176437.6|176307.6|176437.2|176307.2|2
1728535100000|2024-10-10 04:38:20|176436|176306|176436.2|176306.2|176436.2|176306.2|176436|176306|2
1728535110000|2024-10-10 04:38:30|176438.6|176308.6|176438.6|176308.6|176438.6|176308.6|176438.6|176308.6|1
1728535120000|2024-10-10 04:38:40|176438.1|176308.1|176438.2|176308.2|176438.3|176308.3|176438.1|176308.1|4
1728535130000|2024-10-10 04:38:50|176437.2|176307.2|176437.2|176307.2|176437.2|176307.2|176437.2|176307.2|1
1728535140000|2024-10-10 04:39:00|176437.3|176307.3|176436.1|176306.1|176437.3|176307.3|176436.1|176306.1|3
1728535150000|2024-10-10 04:39:10|176436.2|176306.2|176435.9|176305.9|176436.2|176306.2|176435.8|176305.8|3
1728535160000|2024-10-10 04:39:20|176434|176304|176429.8|176299.8|176434|176304|176429.2|176299.2|7
1728535170000|2024-10-10 04:39:30|176428.8|176298.8|176429.9|176299.9|176429.9|176299.9|176427.8|176297.8|4
1728535180000|2024-10-10 04:39:40|176429.8|176299.8|176429.8|176299.8|176429.8|176299.8|176429.7|176299.7|3
1728535190000|2024-10-10 04:39:50|176431.1|176301.1|176431.1|176301.1|176431.1|176301.1|176431.1|176301.1|1
1728535210000|2024-10-10 04:40:10|176433.3|176303.3|176433.5|176303.5|176433.8|176303.8|176433.3|176303.3|4
1728535220000|2024-10-10 04:40:20|176433.6|176303.6|176435.4|176305.4|176435.4|176305.4|176433.6|176303.6|5
1728535230000|2024-10-10 04:40:30|176434.5|176304.5|176431.6|176301.6|176434.5|176304.5|176431.6|176301.6|4
1728535240000|2024-10-10 04:40:40|176431.5|176301.5|176397.3|176267.3|176431.5|176301.5|176397.3|176267.3|8
1728535250000|2024-10-10 04:40:50|176393.6|176263.6|176379.6|176249.6|176393.6|176263.6|176374.9|176244.9|9
1728535260000|2024-10-10 04:41:00|176381.1|176251.1|176379|176249|176381.1|176251.1|176378.8|176248.8|5
1728535270000|2024-10-10 04:41:10|176379.3|176249.3|176379|176249|176379.3|176249.3|176379|176249|2
1728535280000|2024-10-10 04:41:20|176381.9|176251.9|176377.6|176247.6|176382.9|176252.9|176377.6|176247.6|4
1728535290000|2024-10-10 04:41:30|176378.1|176248.1|176377.8|176247.8|176382.2|176252.2|176377.8|176247.8|5
1728535300000|2024-10-10 04:41:40|176378|176248|176378.2|176248.2|176378.4|176248.4|176376.1|176246.1|5
1728535310000|2024-10-10 04:41:50|176380.2|176250.2|176380.2|176250.2|176381.2|176251.2|176380.2|176250.2|3
1728535320000|2024-10-10 04:42:00|176379.3|176249.3|176379.7|176249.7|176379.9|176249.9|176379.3|176249.3|3
1728535330000|2024-10-10 04:42:10|176379.6|176249.6|176379.6|176249.6|176379.7|176249.7|176379.6|176249.6|3
1728535340000|2024-10-10 04:42:20|176377.8|176247.8|176376.8|176246.8|176377.8|176247.8|176376.8|176246.8|4
1728535350000|2024-10-10 04:42:30|176377.1|176247.1|176377|176247|176377.1|176247.1|176377|176247|2
1728535360000|2024-10-10 04:42:40|176375.6|176245.6|176375.2|176245.2|176375.6|176245.6|176375.2|176245.2|3
1728535370000|2024-10-10 04:42:50|176379.1|176249.1|176377.9|176247.9|176379.1|176249.1|176371.5|176241.5|7
1728535380000|2024-10-10 04:43:00|176377.7|176247.7|176376.9|176246.9|176377.7|176247.7|176376.9|176246.9|2
1728535390000|2024-10-10 04:43:10|176377|176247|176376.9|176246.9|176377|176247|176376.9|176246.9|2
1728535410000|2024-10-10 04:43:30|176377.3|176247.3|176374.5|176244.5|176377.3|176247.3|176367.7|176237.7|8
1728535420000|2024-10-10 04:43:40|176375.1|176245.1|176375.2|176245.2|176375.2|176245.2|176375.1|176245.1|2
1728535430000|2024-10-10 04:43:50|176375.3|176245.3|176375.2|176245.2|176375.3|176245.3|176374.9|176244.9|6
1728535440000|2024-10-10 04:44:00|176375.3|176245.3|176375.4|176245.4|176375.4|176245.4|176375.3|176245.3|2
1728535450000|2024-10-10 04:44:10|176375.1|176245.1|176375|176245|176375.1|176245.1|176375|176245|2
1728535460000|2024-10-10 04:44:20|176375.5|176245.5|176374.8|176244.8|176375.5|176245.5|176374.8|176244.8|4
1728535470000|2024-10-10 04:44:30|176374.9|176244.9|176373.9|176243.9|176374.9|176244.9|176373.9|176243.9|5
1728535480000|2024-10-10 04:44:40|176374|176244|176374|176244|176374|176244|176374|176244|1
1728535490000|2024-10-10 04:44:50|176374.4|176244.4|176374.3|176244.3|176374.4|176244.4|176374.3|176244.3|2
1728535500000|2024-10-10 04:45:00|176374.4|176244.4|176374.9|176244.9|176375.2|176245.2|176374.3|176244.3|4
1728535510000|2024-10-10 04:45:10|176375.3|176245.3|176375.2|176245.2|176375.3|176245.3|176375.2|176245.2|2
1728535520000|2024-10-10 04:45:20|176375|176245|176374.7|176244.7|176375|176245|176374.7|176244.7|5
1728535530000|2024-10-10 04:45:30|176373.7|176243.7|176373.2|176243.2|176373.7|176243.7|176373.1|176243.1|3
1728535540000|2024-10-10 04:45:40|176373.4|176243.4|176373.3|176243.3|176373.4|176243.4|176373.3|176243.3|2
1728535550000|2024-10-10 04:45:50|176373|176243|176373|176243|176373|176243|176373|176243|1
1728535560000|2024-10-10 04:46:00|176372.2|176242.2|176372.8|176242.8|176373.1|176243.1|176372.2|176242.2|3
1728535570000|2024-10-10 04:46:10|176372.9|176242.9|176373|176243|176373|176243|176372.9|176242.9|2
1728535580000|2024-10-10 04:46:20|176372.5|176242.5|176372.5|176242.5|176372.8|176242.8|176372.5|176242.5|4
1728535590000|2024-10-10 04:46:30|176372.6|176242.6|176371.6|176241.6|176374.9|176244.9|176371.5|176241.5|12
1728535600000|2024-10-10 04:46:40|176374.8|176244.8|176372.3|176242.3|176374.9|176244.9|176372.1|176242.1|5
1728535610000|2024-10-10 04:46:50|176373.3|176243.3|176373.3|176243.3|176373.3|176243.3|176373.3|176243.3|1
1728535620000|2024-10-10 04:47:00|176371.7|176241.7|176374|176244|176374|176244|176371.7|176241.7|2
1728535630000|2024-10-10 04:47:10|176374.1|176244.1|176374.6|176244.6|176374.6|176244.6|176373.8|176243.8|4
1728535640000|2024-10-10 04:47:20|176374.5|176244.5|176374.5|176244.5|176374.5|176244.5|176374.5|176244.5|1
1728535650000|2024-10-10 04:47:30|176374.7|176244.7|176374.7|176244.7|176374.7|176244.7|176374.7|176244.7|1
1728535670000|2024-10-10 04:47:50|176373.6|176243.6|176373.3|176243.3|176373.6|176243.6|176373.2|176243.2|4
1728535680000|2024-10-10 04:48:00|176373.7|176243.7|176382.5|176252.5|176382.5|176252.5|176373.6|176243.6|4
1728535690000|2024-10-10 04:48:10|176378|176248|176379.2|176249.2|176379.2|176249.2|176378|176248|2
1728535700000|2024-10-10 04:48:20|176379.1|176249.1|176379.1|176249.1|176379.1|176249.1|176379.1|176249.1|1
1728535710000|2024-10-10 04:48:30|176379|176249|176380.1|176250.1|176380.4|176250.4|176379|176249|3
1728535720000|2024-10-10 04:48:40|176380|176250|176378.6|176248.6|176380|176250|176376|176246|4
1728535730000|2024-10-10 04:48:50|176379.2|176249.2|176379.2|176249.2|176379.2|176249.2|176379.2|176249.2|1
1728535740000|2024-10-10 04:49:00|176379.1|176249.1|176362.6|176272.6|176379.1|176272.6|176361.7|176246.3|6
1728535750000|2024-10-10 04:49:10|176359.5|176269.5|176359.2|176269.2|176359.5|176269.5|176359.1|176269.1|3
1728535760000|2024-10-10 04:49:20|176360.7|176270.7|176359.1|176269.1|176360.9|176270.9|176359.1|176269.1|3
1728535770000|2024-10-10 04:49:30|176359.2|176269.2|176363|176273|176369.9|176279.9|176359.2|176269.2|9
1728535780000|2024-10-10 04:49:40|176366.1|176276.1|176386.6|176296.6|176392.3|176302.3|176366.1|176276.1|14
1728535790000|2024-10-10 04:49:50|176386.4|176296.4|176396.6|176306.6|176397.6|176307.6|176386.4|176296.4|8
1728535800000|2024-10-10 04:50:00|176396.5|176306.5|176407.1|176317.1|176407.1|176317.1|176393.6|176303.6|9
1728535810000|2024-10-10 04:50:10|176407.8|176317.8|176409.8|176319.8|176420.9|176330.9|176407.8|176317.8|18
1728535820000|2024-10-10 04:50:20|176409.2|176319.2|176413|176323|176413|176323|176409.2|176319.2|6
1728535830000|2024-10-10 04:50:30|176416.3|176326.3|176416.9|176326.9|176419.4|176329.4|176416.3|176326.3|7
1728535840000|2024-10-10 04:50:40|176416.2|176326.2|176414.8|176324.8|176416.2|176326.2|176413.7|176323.7|9
1728535850000|2024-10-10 04:50:50|176411.1|176321.1|176351.4|176261.4|176411.1|176321.1|176348.6|176258.6|17
1728535860000|2024-10-10 04:51:00|176351.3|176261.3|176355.1|176265.1|176361.5|176271.5|176351.3|176261.3|9
1728535870000|2024-10-10 04:51:10|176358.6|176268.6|176360|176270|176369.4|176279.4|176358.6|176268.6|13
1728535880000|2024-10-10 04:51:20|176362.2|176272.2|176384.9|176294.9|176384.9|176294.9|176361.2|176271.2|12
1728535890000|2024-10-10 04:51:30|176384.5|176294.5|176404.1|176314.1|176427.3|176337.3|176384.5|176294.5|22
1728535900000|2024-10-10 04:51:40|176408.3|176318.3|176410.7|176320.7|176422.5|176332.5|176408.3|176318.3|16
1728535910000|2024-10-10 04:51:50|176409.3|176319.3|176413.8|176323.8|176415.9|176325.9|176406|176316|10
1728535920000|2024-10-10 04:52:00|176414.1|176324.1|176404.3|176314.3|176414.7|176324.7|176404.3|176314.3|4
1728535930000|2024-10-10 04:52:10|176400.2|176310.2|176365.9|176275.9|176404.1|176314.1|176365.9|176275.9|17
1728535940000|2024-10-10 04:52:20|176362|176272|176362.7|176272.7|176365.9|176275.9|176362|176272|8
1728535950000|2024-10-10 04:52:30|176358.9|176268.9|176362.1|176272.1|176363.6|176273.6|176358.9|176268.9|6
1728535960000|2024-10-10 04:52:40|176362.7|176272.7|176358.3|176268.3|176362.7|176272.7|176358.3|176268.3|4
1728535970000|2024-10-10 04:52:50|176357.8|176267.8|176362.6|176272.6|176362.6|176272.6|176357.5|176267.5|5
1728535980000|2024-10-10 04:53:00|176359.2|176269.2|176359.3|176269.3|176359.3|176269.3|176358.3|176268.3|4
1728535990000|2024-10-10 04:53:10|176359.1|176269.1|176375.8|176285.8|176375.8|176285.8|176358.8|176268.8|10
1728536000000|2024-10-10 04:53:20|176377|176287|176392.8|176302.8|176395|176305|176377|176287|8
1728536010000|2024-10-10 04:53:30|176387.5|176297.5|176365.3|176275.3|176387.5|176297.5|176365.3|176275.3|11
1728536020000|2024-10-10 04:53:40|176365.9|176275.9|176366.8|176276.8|176368.6|176278.6|176365.9|176275.9|7
1728536030000|2024-10-10 04:53:50|176365.7|176275.7|176366.3|176276.3|176366.7|176276.7|176365.7|176275.7|5
1728536040000|2024-10-10 04:54:00|176367.2|176277.2|176373.5|176283.5|176373.5|176283.5|176363.4|176273.4|7
1728536050000|2024-10-10 04:54:10|176374.5|176284.5|176377.1|176287.1|176381.3|176291.3|176374.5|176284.5|4
1728536060000|2024-10-10 04:54:20|176378.1|176288.1|176375.3|176285.3|176378.1|176288.1|176375.1|176285.1|6
1728536070000|2024-10-10 04:54:30|176375.8|176285.8|176375.5|176285.5|176375.8|176285.8|176375.5|176285.5|2
1728536080000|2024-10-10 04:54:40|176375|176285|176372.9|176282.9|176376.5|176286.5|176372.4|176282.4|7
1728536090000|2024-10-10 04:54:50|176373|176283|176381.5|176291.5|176381.5|176291.5|176372.4|176282.4|4
1728536100000|2024-10-10 04:55:00|176382.9|176292.9|176380.9|176290.9|176387.9|176297.9|176377.7|176287.7|8
1728536110000|2024-10-10 04:55:10|176381.6|176291.6|176382.6|176292.6|176383|176293|176381.6|176291.6|4
1728536120000|2024-10-10 04:55:20|176382.5|176292.5|176389.9|176299.9|176389.9|176299.9|176382.5|176292.5|2
1728536130000|2024-10-10 04:55:30|176384.7|176294.7|176389.7|176299.7|176389.7|176299.7|176383.5|176293.5|9
1728536140000|2024-10-10 04:55:40|176389.4|176299.4|176383.2|176293.2|176389.4|176299.4|176383.2|176293.2|6
1728536150000|2024-10-10 04:55:50|176382.6|176292.6|176355.8|176265.8|176382.6|176292.6|176355.8|176265.8|10
1728536160000|2024-10-10 04:56:00|176355|176265|176359.6|176269.6|176359.6|176269.6|176355|176265|5
1728536170000|2024-10-10 04:56:10|176359.5|176269.5|176359.5|176269.5|176359.5|176269.5|176359.5|176269.5|1
1728536180000|2024-10-10 04:56:20|176359.4|176269.4|176360.3|176270.3|176360.3|176270.3|176359.3|176269.3|4
1728536190000|2024-10-10 04:56:30|176359.7|176269.7|176357.9|176267.9|176359.9|176269.9|176357.9|176267.9|4
1728536200000|2024-10-10 04:56:40|176360.2|176270.2|176361.1|176271.1|176363.3|176273.3|176360.2|176270.2|5
1728536210000|2024-10-10 04:56:50|176360.9|176270.9|176358.4|176268.4|176361.9|176271.9|176358.3|176268.3|5
1728536220000|2024-10-10 04:57:00|176358.2|176268.2|176358.3|176268.3|176358.3|176268.3|176358.2|176268.2|2
1728536230000|2024-10-10 04:57:10|176358.4|176268.4|176358.5|176268.5|176358.5|176268.5|176358.4|176268.4|2
1728536240000|2024-10-10 04:57:20|176361.8|176271.8|176361.4|176271.4|176361.8|176271.8|176361.4|176271.4|4
1728536250000|2024-10-10 04:57:30|176361.6|176271.6|176361.8|176271.8|176361.8|176271.8|176361.6|176271.6|2
1728536260000|2024-10-10 04:57:40|176360.8|176270.8|176363|176273|176363|176273|176360.8|176270.8|4
1728536270000|2024-10-10 04:57:50|176363.1|176273.1|176368.7|176278.7|176368.7|176278.7|176363.1|176273.1|3
1728536280000|2024-10-10 04:58:00|176366.8|176276.8|176369.1|176279.1|176369.1|176279.1|176364.9|176274.9|4
1728536290000|2024-10-10 04:58:10|176369.4|176279.4|176369.1|176279.1|176369.4|176279.4|176368.9|176278.9|4
1728536300000|2024-10-10 04:58:20|176371.2|176281.2|176371.2|176281.2|176371.2|176281.2|176371.2|176281.2|1
1728536320000|2024-10-10 04:58:40|176365.7|176275.7|176360.2|176270.2|176365.7|176275.7|176358.9|176268.9|7
1728536330000|2024-10-10 04:58:50|176359.8|176269.8|176359.4|176269.4|176359.8|176269.8|176359.4|176269.4|2
1728536340000|2024-10-10 04:59:00|176359.5|176269.5|176359.5|176269.5|176359.5|176269.5|176359.5|176269.5|1
1728536350000|2024-10-10 04:59:10|176363.4|176273.4|176362|176272|176363.4|176273.4|176360.7|176270.7|5
1728536360000|2024-10-10 04:59:20|176363.7|176273.7|176360.6|176270.6|176363.7|176273.7|176360.6|176270.6|3
1728536370000|2024-10-10 04:59:30|176361.8|176271.8|176361.4|176271.4|176363.5|176273.5|176361.4|176271.4|5
1728536380000|2024-10-10 04:59:40|176361.5|176271.5|176363.8|176273.8|176363.8|176273.8|176361.5|176271.5|4
1728536390000|2024-10-10 04:59:50|176363|176273|176362.8|176272.8|176363|176273|176362.8|176272.8|2
1728536400000|2024-10-10 05:00:00|176365|176275|176352.1|176262.1|176365|176275|176352.1|176262.1|8
1728536410000|2024-10-10 05:00:10|176353.9|176263.9|176355.8|176265.8|176355.8|176265.8|176353.9|176263.9|2
1728536420000|2024-10-10 05:00:20|176354.6|176264.6|176357.4|176267.4|176357.4|176267.4|176354.6|176264.6|4
1728536430000|2024-10-10 05:00:30|176357.5|176267.5|176357.4|176267.4|176357.5|176267.5|176357.4|176267.4|2
1728536440000|2024-10-10 05:00:40|176357.3|176267.3|176357.2|176267.2|176357.3|176267.3|176357.2|176267.2|2
1728536450000|2024-10-10 05:00:50|176356.6|176266.6|176357.5|176267.5|176357.5|176267.5|176356.6|176266.6|3
1728536460000|2024-10-10 05:01:00|176357.2|176267.2|176356.9|176266.9|176357.2|176267.2|176356.9|176266.9|2
1728536470000|2024-10-10 05:01:10|176357|176267|176360.3|176270.3|176360.9|176270.9|176356.9|176266.9|4
1728536480000|2024-10-10 05:01:20|176357.4|176267.4|176357|176267|176357.4|176267.4|176357|176267|2
1728536490000|2024-10-10 05:01:30|176355.5|176265.5|176354|176264|176355.5|176265.5|176354|176264|2
1728536500000|2024-10-10 05:01:40|176355.5|176265.5|176356.5|176266.5|176357|176267|176355.5|176265.5|3
1728536510000|2024-10-10 05:01:50|176352.7|176262.7|176352.7|176262.7|176352.7|176262.7|176352.7|176262.7|1
1728536520000|2024-10-10 05:02:00|176352.2|176262.2|176352.2|176262.2|176352.2|176262.2|176352.2|176262.2|1
1728536530000|2024-10-10 05:02:10|176352.1|176262.1|176352.1|176262.1|176352.1|176262.1|176352.1|176262.1|1
1728536550000|2024-10-10 05:02:30|176352.6|176262.6|176352.9|176262.9|176352.9|176262.9|176352.6|176262.6|2
1728536560000|2024-10-10 05:02:40|176352.7|176262.7|176355.4|176265.4|176360.3|176270.3|176352.7|176262.7|9
1728536570000|2024-10-10 05:02:50|176352.3|176262.3|176277.3|176187.3|176355.1|176265.1|176277.3|176187.3|9
1728536580000|2024-10-10 05:03:00|176280.3|176190.3|176263.8|176173.8|176280.3|176190.3|176245.6|176155.6|25
1728536590000|2024-10-10 05:03:10|176260.8|176170.8|176269.4|176179.4|176269.4|176179.4|176254.7|176164.7|19
1728536600000|2024-10-10 05:03:20|176270.4|176180.4|176268.4|176178.4|176270.4|176180.4|176260.7|176170.7|7
1728536610000|2024-10-10 05:03:30|176270.1|176180.1|176265.3|176175.3|176271.1|176181.1|176260.6|176170.6|15
1728536620000|2024-10-10 05:03:40|176266.5|176176.5|176251.8|176161.8|176270.1|176180.1|176251.8|176161.8|15
1728536630000|2024-10-10 05:03:50|176251.1|176161.1|176216.3|176126.3|176251.1|176161.1|176197.4|176107.4|21
1728536640000|2024-10-10 05:04:00|176224.7|176134.7|176224.6|176134.6|176228.7|176138.7|176221.8|176131.8|5
1728536650000|2024-10-10 05:04:10|176224.7|176134.7|176214.8|176124.8|176231|176141|176214.8|176124.8|14
1728536660000|2024-10-10 05:04:20|176214.7|176124.7|176220.7|176130.7|176220.9|176130.9|176214.7|176124.7|15
1728536670000|2024-10-10 05:04:30|176219.5|176129.5|176217.8|176127.8|176219.5|176129.5|176217.8|176127.8|6
1728536680000|2024-10-10 05:04:40|176216.7|176126.7|176217.7|176127.7|176217.7|176127.7|176216.7|176126.7|2
1728536690000|2024-10-10 05:04:50|176217.5|176127.5|176216.6|176126.6|176222.3|176132.3|176216.4|176126.4|10
1728536700000|2024-10-10 05:05:00|176219.6|176129.6|176222.6|176132.6|176226.4|176136.4|176219.6|176129.6|7
1728536710000|2024-10-10 05:05:10|176224.8|176134.8|176224.4|176134.4|176224.8|176134.8|176222|176132|4
1728536720000|2024-10-10 05:05:20|176221.6|176131.6|176228.9|176138.9|176228.9|176138.9|176213.4|176123.4|14
1728536730000|2024-10-10 05:05:30|176229.2|176139.2|176217.4|176127.4|176229.2|176139.2|176217.4|176127.4|10
1728536740000|2024-10-10 05:05:40|176220.5|176130.5|176214|176124|176220.5|176130.5|176212.6|176122.6|14
1728536750000|2024-10-10 05:05:50|176214.4|176124.4|176215.8|176125.8|176215.8|176125.8|176214.4|176124.4|3
1728536760000|2024-10-10 05:06:00|176215.7|176125.7|176225.9|176135.9|176225.9|176135.9|176215.7|176125.7|5
1728536770000|2024-10-10 05:06:10|176229.5|176139.5|176229.8|176139.8|176232.3|176142.3|176229.2|176139.2|6
1728536780000|2024-10-10 05:06:20|176237.5|176147.5|176275.9|176185.9|176275.9|176185.9|176229.8|176139.8|17
1728536790000|2024-10-10 05:06:30|176278.4|176188.4|176270.6|176180.6|176281.2|176191.2|176254.9|176164.9|27
1728536800000|2024-10-10 05:06:40|176269.4|176179.4|176273.8|176183.8|176273.8|176183.8|176249.6|176159.6|11
1728536810000|2024-10-10 05:06:50|176271.3|176181.3|176266.3|176176.3|176275|176185|176256.8|176166.8|14
1728536820000|2024-10-10 05:07:00|176269.4|176179.4|176278.9|176188.9|176279|176189|176269.4|176179.4|6
1728536830000|2024-10-10 05:07:10|176276.8|176186.8|176276.8|176186.8|176276.8|176186.8|176276.8|176186.8|1
1728536840000|2024-10-10 05:07:20|176276.7|176186.7|176271.4|176181.4|176278.6|176188.6|176269.2|176179.2|5
1728536850000|2024-10-10 05:07:30|176274.9|176184.9|176273.8|176183.8|176276.5|176186.5|176271.5|176181.5|8
1728536860000|2024-10-10 05:07:40|176272|176182|176280.1|176190.1|176283.2|176193.2|176272|176182|10
1728536870000|2024-10-10 05:07:50|176281.2|176191.2|176293.8|176203.8|176295.8|176205.8|176281.2|176191.2|9
1728536880000|2024-10-10 05:08:00|176294.3|176204.3|176294.9|176204.9|176294.9|176204.9|176294.3|176204.3|4
1728536890000|2024-10-10 05:08:10|176296.9|176206.9|176294.7|176204.7|176296.9|176206.9|176294.7|176204.7|5
1728536900000|2024-10-10 05:08:20|176295.5|176205.5|176297.3|176207.3|176302.7|176212.7|176295.5|176205.5|19
1728536910000|2024-10-10 05:08:30|176300.3|176210.3|176300.1|176210.1|176300.5|176210.5|176297.1|176207.1|5
1728536920000|2024-10-10 05:08:40|176300.2|176210.2|176298.2|176208.2|176300.8|176210.8|176298.1|176208.1|6
1728536930000|2024-10-10 05:08:50|176292.5|176202.5|176293.3|176203.3|176293.3|176203.3|176292.5|176202.5|3
1728536940000|2024-10-10 05:09:00|176292.9|176202.9|176299.5|176209.5|176299.9|176209.9|176291.7|176201.7|9
1728536950000|2024-10-10 05:09:10|176299.8|176209.8|176302.7|176212.7|176303|176213|176298.9|176208.9|10
1728536960000|2024-10-10 05:09:20|176301.6|176211.6|176300.9|176210.9|176301.6|176211.6|176300.9|176210.9|2
1728536970000|2024-10-10 05:09:30|176302.1|176212.1|176303.5|176213.5|176303.5|176213.5|176299.8|176209.8|6
1728536980000|2024-10-10 05:09:40|176300.4|176210.4|176300.9|176210.9|176303.6|176213.6|176299.9|176209.9|4
1728536990000|2024-10-10 05:09:50|176300|176210|176299.9|176209.9|176300|176210|176299.9|176209.9|2
1728537000000|2024-10-10 05:10:00|176300|176210|176300.3|176210.3|176302.5|176212.5|176299.6|176209.6|9
1728537010000|2024-10-10 05:10:10|176301.6|176211.6|176301.5|176211.5|176302.1|176212.1|176300.9|176210.9|6
1728537030000|2024-10-10 05:10:30|176304.2|176214.2|176307.3|176217.3|176307.6|176217.6|176301.7|176211.7|9
1728537040000|2024-10-10 05:10:40|176299.8|176209.8|176303.5|176213.5|176307.2|176217.2|176297.7|176207.7|10
1728537050000|2024-10-10 05:10:50|176303.6|176213.6|176301.4|176211.4|176304|176214|176301.3|176211.3|4
1728537060000|2024-10-10 05:11:00|176301.3|176211.3|176301.3|176211.3|176301.4|176211.4|176301.3|176211.3|3
1728537070000|2024-10-10 05:11:10|176301.7|176211.7|176302.1|176212.1|176302.1|176212.1|176301.7|176211.7|2
1728537080000|2024-10-10 05:11:20|176302|176212|176301.8|176211.8|176302|176212|176301.8|176211.8|2
1728537090000|2024-10-10 05:11:30|176301.5|176211.5|176301|176211|176301.5|176211.5|176301|176211|3
1728537100000|2024-10-10 05:11:40|176301.2|176211.2|176301.4|176211.4|176301.4|176211.4|176301.2|176211.2|2
1728537110000|2024-10-10 05:11:50|176301.2|176211.2|176301|176211|176302|176212|176301|176211|4
1728537120000|2024-10-10 05:12:00|176301.2|176211.2|176301.9|176211.9|176301.9|176211.9|176301.2|176211.2|3
1728537130000|2024-10-10 05:12:10|176301.7|176211.7|176302.9|176212.9|176302.9|176212.9|176301.7|176211.7|2
1728537140000|2024-10-10 05:12:20|176304|176214|176301.5|176211.5|176304|176214|176301.5|176211.5|4
1728537150000|2024-10-10 05:12:30|176302.3|176212.3|176303.1|176213.1|176303.1|176213.1|176300.6|176210.6|6
1728537160000|2024-10-10 05:12:40|176302.5|176212.5|176302.5|176212.5|176303.1|176213.1|176302.5|176212.5|3
1728537170000|2024-10-10 05:12:50|176303.5|176213.5|176304.8|176214.8|176304.8|176214.8|176303.5|176213.5|3
1728537180000|2024-10-10 05:13:00|176301.3|176211.3|176299.6|176209.6|176304.9|176214.9|176299.6|176209.6|6
1728537190000|2024-10-10 05:13:10|176299.7|176209.7|176301.7|176211.7|176305.1|176215.1|176299.7|176209.7|12
1728537200000|2024-10-10 05:13:20|176302.1|176212.1|176302.5|176212.5|176303.1|176213.1|176299.7|176209.7|7
1728537210000|2024-10-10 05:13:30|176300.5|176210.5|176300|176210|176303.3|176213.3|176298.7|176208.7|20
1728537220000|2024-10-10 05:13:40|176300.6|176210.6|176301.9|176211.9|176303.3|176213.3|176299.5|176209.5|20
1728537230000|2024-10-10 05:13:50|176299.6|176209.6|176302.4|176212.4|176302.4|176212.4|176299.2|176209.2|16
1728537240000|2024-10-10 05:14:00|176299.8|176209.8|176273.6|176183.6|176299.8|176209.8|176273.6|176183.6|11
1728537250000|2024-10-10 05:14:10|176272.8|176182.8|176272.6|176182.6|176273|176183|176272.6|176182.6|4
1728537260000|2024-10-10 05:14:20|176272.8|176182.8|176272.7|176182.7|176273.1|176183.1|176272.7|176182.7|4
1728537270000|2024-10-10 05:14:30|176272.6|176182.6|176274.1|176184.1|176274.1|176184.1|176272.6|176182.6|4
1728537280000|2024-10-10 05:14:40|176274.2|176184.2|176274.2|176184.2|176274.3|176184.3|176274.2|176184.2|3
1728537290000|2024-10-10 05:14:50|176278.2|176188.2|176279.4|176189.4|176280.1|176190.1|176278.2|176188.2|3
1728537300000|2024-10-10 05:15:00|176277.9|176187.9|176280.9|176190.9|176280.9|176190.9|176277.9|176187.9|3
1728537310000|2024-10-10 05:15:10|176279.1|176189.1|176279.3|176189.3|176279.3|176189.3|176279.1|176189.1|3
1728537320000|2024-10-10 05:15:20|176278.3|176188.3|176277.6|176187.6|176279.7|176189.7|176276.6|176186.6|6
1728537330000|2024-10-10 05:15:30|176277.4|176187.4|176278.4|176188.4|176278.4|176188.4|176276.2|176186.2|6
1728537340000|2024-10-10 05:15:40|176278.9|176188.9|176280.6|176190.6|176280.6|176190.6|176277.4|176187.4|5
1728537350000|2024-10-10 05:15:50|176279.8|176189.8|176282.7|176192.7|176282.7|176192.7|176279.5|176189.5|6
1728537360000|2024-10-10 05:16:00|176281.7|176191.7|176280.6|176190.6|176281.7|176191.7|176280.6|176190.6|3
1728537370000|2024-10-10 05:16:10|176277.5|176187.5|176276.5|176186.5|176277.5|176187.5|176276.5|176186.5|2
1728537380000|2024-10-10 05:16:20|176276.8|176186.8|176277.8|176187.8|176277.8|176187.8|176276.8|176186.8|3
1728537390000|2024-10-10 05:16:30|176277.3|176187.3|176276.8|176186.8|176277.8|176187.8|176276.8|176186.8|4
1728537400000|2024-10-10 05:16:40|176278.2|176188.2|176278.1|176188.1|176279.9|176189.9|176277.9|176187.9|5
1728537410000|2024-10-10 05:16:50|176277.8|176187.8|176277.9|176187.9|176277.9|176187.9|176277.8|176187.8|2
1728537430000|2024-10-10 05:17:10|176277.7|176187.7|176257.7|176167.7|176277.7|176187.7|176257.7|176167.7|7
1728537440000|2024-10-10 05:17:20|176258.3|176168.3|176262|176172|176262|176172|176258.3|176168.3|3
1728537450000|2024-10-10 05:17:30|176265.4|176175.4|176264.7|176174.7|176265.4|176175.4|176264.7|176174.7|4
1728537460000|2024-10-10 05:17:40|176265.5|176175.5|176265.5|176175.5|176265.5|176175.5|176265.5|176175.5|1
1728537470000|2024-10-10 05:17:50|176265.4|176175.4|176264.5|176174.5|176265.8|176175.8|176264.5|176174.5|3
1728537480000|2024-10-10 05:18:00|176267.2|176177.2|176265.5|176175.5|176267.2|176177.2|176261.5|176171.5|9
1728537490000|2024-10-10 05:18:10|176265.6|176175.6|176260.2|176170.2|176265.6|176175.6|176259.9|176169.9|4
1728537500000|2024-10-10 05:18:20|176262.3|176172.3|176262.9|176172.9|176262.9|176172.9|176262.3|176172.3|3
1728537510000|2024-10-10 05:18:30|176263|176173|176268.4|176178.4|176268.4|176178.4|176263|176173|5
1728537520000|2024-10-10 05:18:40|176273.9|176183.9|176276|176186|176277.8|176187.8|176273.8|176183.8|9
1728537530000|2024-10-10 05:18:50|176273.6|176183.6|176276|176186|176276|176186|176273.6|176183.6|3
1728537540000|2024-10-10 05:19:00|176275.9|176185.9|176283.4|176193.4|176283.4|176193.4|176275.9|176185.9|12
1728537550000|2024-10-10 05:19:10|176295.9|176205.9|176300.1|176210.1|176300.1|176210.1|176295.9|176205.9|6
1728537560000|2024-10-10 05:19:20|176300.2|176210.2|176302.3|176212.3|176302.3|176212.3|176298.1|176208.1|6
1728537570000|2024-10-10 05:19:30|176300.4|176210.4|176299.6|176209.6|176300.4|176210.4|176299.6|176209.6|3
1728537580000|2024-10-10 05:19:40|176300.1|176210.1|176300.1|176210.1|176300.1|176210.1|176300.1|176210.1|1
1728537590000|2024-10-10 05:19:50|176299.1|176209.1|176298|176208|176300.8|176210.8|176298|176208|6
1728537600000|2024-10-10 05:20:00|176298.7|176208.7|176301.8|176211.8|176301.8|176211.8|176298.7|176208.7|2
1728537610000|2024-10-10 05:20:10|176300.6|176210.6|176298.4|176208.4|176300.6|176210.6|176298.2|176208.2|5
1728537620000|2024-10-10 05:20:20|176299.5|176209.5|176302.9|176212.9|176302.9|176212.9|176299.5|176209.5|3
1728537630000|2024-10-10 05:20:30|176301.9|176211.9|176300.9|176210.9|176301.9|176211.9|176300.9|176210.9|2
1728537640000|2024-10-10 05:20:40|176301.9|176211.9|176296.6|176206.6|176302.8|176212.8|176296.6|176206.6|6
1728537650000|2024-10-10 05:20:50|176299.7|176209.7|176299.4|176209.4|176301.7|176211.7|176299.4|176209.4|5
1728537660000|2024-10-10 05:21:00|176299.3|176209.3|176299.4|176209.4|176302.2|176212.2|176299.3|176209.3|5
1728537670000|2024-10-10 05:21:10|176300.8|176210.8|176302.2|176212.2|176302.2|176212.2|176300.5|176210.5|6
1728537680000|2024-10-10 05:21:20|176301.9|176211.9|176299.7|176209.7|176301.9|176211.9|176298.2|176208.2|4
1728537690000|2024-10-10 05:21:30|176300.8|176210.8|176301.8|176211.8|176301.8|176211.8|176299.7|176209.7|6
1728537700000|2024-10-10 05:21:40|176301.9|176211.9|176302|176212|176302|176212|176301.9|176211.9|2
1728537720000|2024-10-10 05:22:00|176300.7|176210.7|176295.5|176205.5|176302|176212|176295|176205|8
1728537730000|2024-10-10 05:22:10|176297.4|176207.4|176298.8|176208.8|176298.8|176208.8|176297.4|176207.4|3
1728537740000|2024-10-10 05:22:20|176298.6|176208.6|176299.9|176209.9|176301.8|176211.8|176298.6|176208.6|4
1728537750000|2024-10-10 05:22:30|176301.2|176211.2|176300.8|176210.8|176302.7|176212.7|176298.9|176208.9|5
1728537760000|2024-10-10 05:22:40|176299.4|176209.4|176301.1|176211.1|176301.1|176211.1|176299.4|176209.4|2
1728537770000|2024-10-10 05:22:50|176298.2|176208.2|176299.2|176209.2|176299.3|176209.3|176298.2|176208.2|4
1728537780000|2024-10-10 05:23:00|176299.3|176209.3|176298.2|176208.2|176301.1|176211.1|176298.2|176208.2|4
1728537790000|2024-10-10 05:23:10|176299.6|176209.6|176300.3|176210.3|176300.3|176210.3|176299.6|176209.6|5
1728537800000|2024-10-10 05:23:20|176300.4|176210.4|176300.3|176210.3|176300.4|176210.4|176300.3|176210.3|4
1728537810000|2024-10-10 05:23:30|176301.2|176211.2|176301.4|176211.4|176301.8|176211.8|176297.7|176207.7|7
1728537820000|2024-10-10 05:23:40|176301.5|176211.5|176348.6|176258.6|176356|176266|176301|176211|23
1728537830000|2024-10-10 05:23:50|176342.2|176252.2|176353.3|176263.3|176356.2|176266.2|176331.6|176241.6|25
1728537840000|2024-10-10 05:24:00|176355.1|176265.1|176336.7|176246.7|176358.2|176268.2|176332.9|176242.9|15
1728537850000|2024-10-10 05:24:10|176334.7|176244.7|176349.1|176259.1|176354|176264|176334.7|176244.7|12
1728537860000|2024-10-10 05:24:20|176346.3|176256.3|176348.8|176258.8|176349.5|176259.5|176346.3|176256.3|5
1728537870000|2024-10-10 05:24:30|176349.3|176259.3|176349.4|176259.4|176349.4|176259.4|176349.2|176259.2|3
1728537880000|2024-10-10 05:24:40|176350.3|176260.3|176351|176261|176351.1|176261.1|176350|176260|4
1728537890000|2024-10-10 05:24:50|176351.7|176261.7|176351.7|176261.7|176351.7|176261.7|176351.7|176261.7|1
1728537900000|2024-10-10 05:25:00|176354.2|176264.2|176350|176260|176354.2|176264.2|176349.7|176259.7|5
1728537920000|2024-10-10 05:25:20|176349.7|176259.7|176349.6|176259.6|176349.8|176259.8|176349.6|176259.6|3
1728537930000|2024-10-10 05:25:30|176349.5|176259.5|176350.1|176260.1|176350.5|176260.5|176349.5|176259.5|4
1728537940000|2024-10-10 05:25:40|176349.7|176259.7|176351.7|176261.7|176351.7|176261.7|176349.6|176259.6|4
1728537950000|2024-10-10 05:25:50|176352.7|176262.7|176351.4|176261.4|176352.7|176262.7|176351.4|176261.4|4
1728537960000|2024-10-10 05:26:00|176351.5|176261.5|176351.8|176261.8|176351.8|176261.8|176351.5|176261.5|3
1728537970000|2024-10-10 05:26:10|176351.7|176261.7|176350.1|176260.1|176351.7|176261.7|176350.1|176260.1|3
1728537980000|2024-10-10 05:26:20|176349.7|176259.7|176350.1|176260.1|176350.1|176260.1|176349.7|176259.7|2
1728537990000|2024-10-10 05:26:30|176350|176260|176349.9|176259.9|176350|176260|176349.9|176259.9|2
1728538000000|2024-10-10 05:26:40|176350.3|176260.3|176350.7|176260.7|176350.7|176260.7|176350.2|176260.2|4
1728538010000|2024-10-10 05:26:50|176350.6|176260.6|176350.6|176260.6|176350.6|176260.6|176350.6|176260.6|1
1728538020000|2024-10-10 05:27:00|176350.5|176260.5|176350.5|176260.5|176350.5|176260.5|176350.5|176260.5|1
1728538030000|2024-10-10 05:27:10|176350.2|176260.2|176349.5|176259.5|176350.2|176260.2|176349.5|176259.5|2
1728538040000|2024-10-10 05:27:20|176349.7|176259.7|176350.3|176260.3|176350.3|176260.3|176349.6|176259.6|3
1728538050000|2024-10-10 05:27:30|176349.7|176259.7|176289.7|176199.7|176349.7|176259.7|176289.7|176199.7|16
1728538060000|2024-10-10 05:27:40|176280.3|176190.3|176317.1|176227.1|176344|176254|176274.7|176184.7|26
1728538070000|2024-10-10 05:27:50|176318.5|176228.5|176311.5|176221.5|176323.1|176233.1|176309.1|176219.1|20
1728538080000|2024-10-10 05:28:00|176313.9|176223.9|176311.3|176221.3|176326.7|176236.7|176311.3|176221.3|12
1728538090000|2024-10-10 05:28:10|176309.1|176219.1|176331.6|176201.6|176331.6|176223.5|176308.2|176196.1|14
1728538100000|2024-10-10 05:28:20|176339.2|176209.2|176346.8|176256.8|176359.9|176269.9|176331.5|176209.2|20
1728538110000|2024-10-10 05:28:30|176338.2|176248.2|176326|176236|176338.2|176248.2|176317.1|176227.1|13
1728538120000|2024-10-10 05:28:40|176320.6|176230.6|176310.1|176220.1|176320.6|176230.6|176310.1|176220.1|5
1728538130000|2024-10-10 05:28:50|176312.5|176222.5|176315.9|176225.9|176315.9|176225.9|176312.5|176222.5|3
1728538140000|2024-10-10 05:29:00|176313.4|176223.4|176298.6|176208.6|176315.4|176225.4|176296.8|176206.8|11
1728538150000|2024-10-10 05:29:10|176296.2|176206.2|176281.2|176191.2|176298.7|176208.7|176278.2|176188.2|10
1728538160000|2024-10-10 05:29:20|176287.5|176197.5|176276.3|176186.3|176292.3|176202.3|176276.3|176186.3|14
1728538170000|2024-10-10 05:29:30|176273.5|176183.5|176262.5|176172.5|176273.5|176183.5|176262.4|176172.4|13
1728538180000|2024-10-10 05:29:40|176264.9|176174.9|176257|176167|176264.9|176174.9|176252.7|176162.7|12
1728538190000|2024-10-10 05:29:50|176254.4|176164.4|176263.3|176173.3|176263.5|176173.5|176247.4|176157.4|19
1728538200000|2024-10-10 05:30:00|176261|176171|176253.4|176163.4|176264.3|176174.3|176243.5|176153.5|28
1728538210000|2024-10-10 05:30:10|176255.6|176165.6|176259.4|176169.4|176261.7|176171.7|176240.3|176150.3|27
1728538220000|2024-10-10 05:30:20|176259.3|176169.3|176277.3|176187.3|176277.3|176187.3|176259.3|176169.3|16
1728538230000|2024-10-10 05:30:30|176279.5|176189.5|176260.1|176170.1|176279.9|176189.9|176254.8|176164.8|20
1728538240000|2024-10-10 05:30:40|176255.4|176165.4|176290.6|176200.6|176295.4|176205.4|176253.7|176163.7|29
1728538250000|2024-10-10 05:30:50|176288|176198|176330.3|176240.3|176330.3|176240.3|176288|176198|17
1728538260000|2024-10-10 05:31:00|176336.8|176246.8|176357.3|176227.3|176373.9|176262.2|176317.7|176210.7|27
1728538270000|2024-10-10 05:31:10|176352.3|176222.3|176372|176242|176372.7|176242.7|176334.5|176204.5|27
1728538280000|2024-10-10 05:31:20|176373.6|176243.6|176364.1|176234.1|176373.6|176243.6|176341.8|176211.8|27
1728538290000|2024-10-10 05:31:30|176365.1|176235.1|176351.5|176221.5|176365.6|176235.6|176344.9|176214.9|11
1728538300000|2024-10-10 05:31:40|176352.6|176222.6|176328.2|176198.2|176362.2|176232.2|176328.2|176198.2|17
1728538310000|2024-10-10 05:31:50|176330.4|176200.4|176332.3|176202.3|176358.2|176228.2|176328.5|176198.5|23
1728538320000|2024-10-10 05:32:00|176326.7|176196.7|176357.3|176227.3|176357.6|176227.6|176326.7|176196.7|20
1728538330000|2024-10-10 05:32:10|176364.5|176234.5|176376|176246|176376.6|176246.6|176355.6|176225.6|26
1728538340000|2024-10-10 05:32:20|176373.7|176243.7|176366.5|176236.5|176373.7|176243.7|176348.6|176218.6|20
1728538350000|2024-10-10 05:32:30|176360.1|176230.1|176373.8|176243.8|176392.6|176262.6|176352.5|176222.5|23
1728538360000|2024-10-10 05:32:40|176369.2|176239.2|176371.2|176241.2|176377.2|176247.2|176367.9|176237.9|18
1728538370000|2024-10-10 05:32:50|176374.2|176244.2|176377.2|176247.2|176378|176248|176366.1|176236.1|17
1728538380000|2024-10-10 05:33:00|176375|176245|176370.1|176240.1|176377|176247|176340|176210|20
1728538390000|2024-10-10 05:33:10|176366.9|176236.9|176387.1|176257.1|176394.9|176264.9|176362|176232|22
1728538400000|2024-10-10 05:33:20|176379.8|176249.8|176369.6|176239.6|176381.4|176251.4|176350.8|176220.8|19
1728538410000|2024-10-10 05:33:30|176370.5|176240.5|176391.4|176261.4|176391.4|176261.4|176353.8|176223.8|18
1728538420000|2024-10-10 05:33:40|176394|176264|176360.4|176230.4|176394|176264|176360.4|176230.4|14
1728538430000|2024-10-10 05:33:50|176358|176228|176374.7|176244.7|176374.7|176244.7|176348.4|176218.4|25
1728538440000|2024-10-10 05:34:00|176380.5|176250.5|176370.9|176240.9|176380.5|176250.5|176359.2|176229.2|30
1728538450000|2024-10-10 05:34:10|176368.7|176238.7|176368.6|176238.6|176377.7|176247.7|176357.6|176227.6|24
1728538460000|2024-10-10 05:34:20|176366.4|176236.4|176368.9|176238.9|176374.5|176244.5|176353.8|176223.8|24
1728538470000|2024-10-10 05:34:30|176372|176242|176363|176233|176378.6|176248.6|176349.6|176219.6|25
1728538480000|2024-10-10 05:34:40|176364.4|176234.4|176359|176229|176365|176235|176339.1|176209.1|23
1728538490000|2024-10-10 05:34:50|176359.8|176229.8|176363|176233|176363|176233|176357.4|176227.4|18
1728538500000|2024-10-10 05:35:00|176360.6|176230.6|176350.4|176220.4|176361|176231|176328|176198|25
1728538510000|2024-10-10 05:35:10|176347.6|176217.6|176352|176222|176355|176225|176343.4|176213.4|16
1728538520000|2024-10-10 05:35:20|176355.8|176225.8|176364.3|176234.3|176364.5|176234.5|176355.8|176225.8|9
1728538530000|2024-10-10 05:35:30|176364.5|176234.5|176365.4|176235.4|176365.6|176235.6|176362.1|176232.1|7
1728538540000|2024-10-10 05:35:40|176363.2|176233.2|176362.7|176232.7|176365.5|176235.5|176362.7|176232.7|11
1728538550000|2024-10-10 05:35:50|176364.9|176234.9|176344.1|176254.1|176364.9|176254.5|176336|176231.4|14
1728538560000|2024-10-10 05:36:00|176342.7|176252.7|176325.2|176235.2|176342.9|176252.9|176318.4|176228.4|8
1728538570000|2024-10-10 05:36:10|176318.2|176228.2|176323.6|176233.6|176323.7|176233.7|176307.8|176217.8|16
1728538580000|2024-10-10 05:36:20|176320.4|176230.4|176320.4|176230.4|176323.7|176233.7|176320|176230|8
1728538590000|2024-10-10 05:36:30|176319.2|176229.2|176312.2|176222.2|176326.7|176236.7|176303.8|176213.8|12
1728538600000|2024-10-10 05:36:40|176307.3|176217.3|176291.1|176201.1|176307.9|176217.9|176291.1|176201.1|7
1728538610000|2024-10-10 05:36:50|176302.2|176212.2|176309.6|176219.6|176311.3|176221.3|176302.2|176212.2|11
1728538620000|2024-10-10 05:37:00|176310.5|176220.5|176312.4|176222.4|176312.4|176222.4|176304.1|176214.1|8
1728538630000|2024-10-10 05:37:10|176310.3|176220.3|176323.6|176233.6|176328.4|176238.4|176310.3|176220.3|14
1728538640000|2024-10-10 05:37:20|176323.8|176233.8|176305.4|176215.4|176323.8|176233.8|176305.4|176215.4|14
1728538650000|2024-10-10 05:37:30|176308|176218|176273|176183|176308.1|176218.1|176270.4|176180.4|11
1728538660000|2024-10-10 05:37:40|176275.3|176185.3|176295.2|176205.2|176296.9|176206.9|176275.3|176185.3|10
1728538670000|2024-10-10 05:37:50|176297.4|176207.4|176298|176208|176298.2|176208.2|176295|176205|9
1728538680000|2024-10-10 05:38:00|176299|176209|176296.4|176206.4|176299|176209|176296.4|176206.4|2
1728538690000|2024-10-10 05:38:10|176292.7|176202.7|176302|176212|176304.8|176214.8|176292.7|176202.7|5
1728538700000|2024-10-10 05:38:20|176300.7|176210.7|176299.9|176209.9|176302.3|176212.3|176299.6|176209.6|5
1728538710000|2024-10-10 05:38:30|176302.4|176212.4|176314.6|176224.6|176314.6|176224.6|176302.4|176212.4|10
1728538720000|2024-10-10 05:38:40|176312.8|176222.8|176324.5|176194.5|176328.3|176222.8|176301.6|176194.5|16
1728538730000|2024-10-10 05:38:50|176322.5|176192.5|176311.9|176221.9|176332.9|176221.9|176281.7|176172|11
1728538740000|2024-10-10 05:39:00|176310.3|176220.3|176307.8|176217.8|176310.3|176220.3|176297.9|176207.9|14
1728538750000|2024-10-10 05:39:10|176309.4|176219.4|176288|176198|176309.6|176219.6|176284.1|176194.1|21
1728538760000|2024-10-10 05:39:20|176288.4|176198.4|176282.5|176192.5|176288.4|176198.4|176279.6|176189.6|7
1728538770000|2024-10-10 05:39:30|176281.7|176191.7|176282.5|176192.5|176282.9|176192.9|176281.7|176191.7|4
1728538780000|2024-10-10 05:39:40|176282.4|176192.4|176301|176211|176301|176211|176282.4|176192.4|6
1728538790000|2024-10-10 05:39:50|176302.5|176212.5|176289.8|176199.8|176302.6|176212.6|176286|176196|17
1728538800000|2024-10-10 05:40:00|176296.5|176206.5|176289.7|176199.7|176298.5|176208.5|176289.6|176199.6|11
1728538810000|2024-10-10 05:40:10|176286.4|176196.4|176291.8|176201.8|176298.3|176208.3|176284.3|176194.3|23
1728538820000|2024-10-10 05:40:20|176291.9|176201.9|176290.4|176200.4|176295.3|176205.3|176284.7|176194.7|14
1728538830000|2024-10-10 05:40:30|176287.5|176197.5|176288.9|176198.9|176292.4|176202.4|176287|176197|9
1728538840000|2024-10-10 05:40:40|176289|176199|176277.2|176187.2|176289|176199|176270.8|176180.8|14
1728538850000|2024-10-10 05:40:50|176278.8|176188.8|176279.6|176189.6|176284.2|176194.2|176278.8|176188.8|12
1728538860000|2024-10-10 05:41:00|176281.4|176191.4|176281.8|176191.8|176281.8|176191.8|176279.2|176189.2|5
1728538870000|2024-10-10 05:41:10|176281.7|176191.7|176281.8|176191.8|176284.1|176194.1|176281.4|176191.4|5
1728538880000|2024-10-10 05:41:20|176280.6|176190.6|176281.6|176191.6|176282.4|176192.4|176279.4|176189.4|9
1728538890000|2024-10-10 05:41:30|176279.4|176189.4|176282|176192|176282|176192|176279.4|176189.4|10
1728538900000|2024-10-10 05:41:40|176279.4|176189.4|176279.9|176189.9|176281.6|176191.6|176279.4|176189.4|6
1728538910000|2024-10-10 05:41:50|176280|176190|176280.5|176190.5|176280.5|176190.5|176279.7|176189.7|6
1728538920000|2024-10-10 05:42:00|176280.3|176190.3|176280.4|176190.4|176281.8|176191.8|176280.3|176190.3|3
1728538930000|2024-10-10 05:42:10|176280.9|176190.9|176280.7|176190.7|176280.9|176190.9|176280.2|176190.2|4
1728538950000|2024-10-10 05:42:30|176280.8|176190.8|176280.6|176190.6|176280.8|176190.8|176280.6|176190.6|3
1728538960000|2024-10-10 05:42:40|176280.2|176190.2|176247|176157|176280.3|176190.3|176244.2|176154.2|11
1728538970000|2024-10-10 05:42:50|176249.2|176159.2|176251.9|176161.9|176263.2|176173.2|176242.1|176152.1|24
1728538980000|2024-10-10 05:43:00|176253.8|176163.8|176256|176166|176260.2|176170.2|176240.8|176150.8|24
1728538990000|2024-10-10 05:43:10|176253.6|176163.6|176224.2|176134.2|176263.2|176173.2|176224.2|176134.2|26
1728539000000|2024-10-10 05:43:20|176226.3|176136.3|176236|176146|176246.7|176156.7|176223.1|176133.1|21
1728539010000|2024-10-10 05:43:30|176238.2|176148.2|176269.2|176179.2|176271|176181|176223.7|176133.7|18
1728539020000|2024-10-10 05:43:40|176268.2|176178.2|176265.9|176175.9|176268.2|176178.2|176242.8|176152.8|22
1728539030000|2024-10-10 05:43:50|176266.9|176176.9|176265.6|176175.6|176268|176178|176245.1|176155.1|22
1728539040000|2024-10-10 05:44:00|176264.4|176174.4|176266.9|176176.9|176268.5|176178.5|176264.4|176174.4|15
1728539050000|2024-10-10 05:44:10|176259.9|176169.9|176253.3|176163.3|176261.9|176171.9|176240.2|176150.2|24
1728539060000|2024-10-10 05:44:20|176249.2|176159.2|176251.8|176161.8|176262.1|176172.1|176249.2|176159.2|12
1728539070000|2024-10-10 05:44:30|176255.4|176165.4|176246.7|176156.7|176270.5|176180.5|176244.5|176154.5|15
1728539080000|2024-10-10 05:44:40|176248.5|176158.5|176252.8|176162.8|176252.8|176162.8|176245.3|176155.3|9
1728539090000|2024-10-10 05:44:50|176252.2|176162.2|176253.1|176163.1|176253.1|176163.1|176248.3|176158.3|5
1728539100000|2024-10-10 05:45:00|176255.7|176165.7|176267.2|176177.2|176274.6|176184.6|176255.7|176165.7|22
1728539110000|2024-10-10 05:45:10|176265.7|176175.7|176272.4|176182.4|176275.1|176185.1|176263.1|176173.1|16
1728539120000|2024-10-10 05:45:20|176272.5|176182.5|176281.8|176191.8|176284.2|176194.2|176259|176169|20
1728539130000|2024-10-10 05:45:30|176279.5|176189.5|176280.8|176190.8|176280.8|176190.8|176254.8|176164.8|23
1728539140000|2024-10-10 05:45:40|176279.2|176189.2|176268.7|176178.7|176281|176191|176259.8|176169.8|19
1728539150000|2024-10-10 05:45:50|176259.4|176169.4|176275|176185|176275|176185|176251.5|176161.5|20
1728539160000|2024-10-10 05:46:00|176274.5|176184.5|176268|176178|176274.8|176184.8|176268|176178|13
1728539170000|2024-10-10 05:46:10|176270.2|176180.2|176264.4|176174.4|176294.5|176204.5|176263.9|176173.9|24
1728539180000|2024-10-10 05:46:20|176262.2|176172.2|176289.1|176199.1|176289.1|176199.1|176262.2|176172.2|16
1728539190000|2024-10-10 05:46:30|176288.2|176198.2|176230.5|176140.5|176291.2|176201.2|176230.5|176140.5|30
1728539200000|2024-10-10 05:46:40|176230.1|176140.1|176260.3|176130.3|176266.2|176144.9|176230.1|176105.4|25
1728539210000|2024-10-10 05:46:50|176256.9|176126.9|176249.6|176119.6|176259.5|176129.5|176248.8|176118.8|16
1728539220000|2024-10-10 05:47:00|176243.3|176113.3|176284.3|176154.3|176284.3|176154.3|176243.3|176113.3|22
1728539230000|2024-10-10 05:47:10|176276.1|176146.1|176260.5|176130.5|176276.1|176146.1|176239.4|176109.4|25
1728539240000|2024-10-10 05:47:20|176254.7|176124.7|176260.4|176130.4|176281.8|176151.8|176242.2|176112.2|30
1728539250000|2024-10-10 05:47:30|176261.5|176131.5|176298.4|176168.4|176298.4|176168.4|176237.6|176107.6|27
1728539260000|2024-10-10 05:47:40|176302.8|176172.8|176281.9|176151.9|176302.8|176172.8|176263.8|176133.8|28
1728539270000|2024-10-10 05:47:50|176279.5|176149.5|176276.8|176146.8|176279.5|176149.5|176237.9|176107.9|28
1728539280000|2024-10-10 05:48:00|176279.1|176149.1|176268.6|176138.6|176305.3|176175.3|176268.6|176138.6|25
1728539290000|2024-10-10 05:48:10|176265.2|176135.2|176264.5|176134.5|176292.9|176162.9|176260|176130|21
1728539300000|2024-10-10 05:48:20|176268.3|176138.3|176261.9|176131.9|176286.2|176156.2|176243.8|176113.8|27
1728539310000|2024-10-10 05:48:30|176260.9|176130.9|176256.3|176126.3|176260.9|176130.9|176243.2|176113.2|21
1728539320000|2024-10-10 05:48:40|176259.5|176129.5|176257.3|176127.3|176274.7|176144.7|176234.7|176104.7|22
1728539330000|2024-10-10 05:48:50|176257.5|176127.5|176300.9|176170.9|176300.9|176170.9|176257.5|176127.5|29
1728539340000|2024-10-10 05:49:00|176305.1|176175.1|176298.9|176168.9|176318.3|176188.3|176283.7|176153.7|26
1728539350000|2024-10-10 05:49:10|176300.7|176170.7|176283.4|176193.4|176314|176196.4|176281.8|176151.8|26
1728539360000|2024-10-10 05:49:20|176285.2|176195.2|176286.8|176196.8|176289.2|176199.2|176278.2|176188.2|20
1728539370000|2024-10-10 05:49:30|176287.6|176197.6|176287.9|176197.9|176292|176202|176286.6|176196.6|11
1728539380000|2024-10-10 05:49:40|176289.2|176199.2|176289.9|176199.9|176292|176202|176285.5|176195.5|17
1728539390000|2024-10-10 05:49:50|176285.5|176195.5|176301.9|176211.9|176302.9|176212.9|176285.5|176195.5|20
1728539400000|2024-10-10 05:50:00|176297.7|176207.7|176260.9|176170.9|176305.1|176215.1|176260.9|176170.9|29
1728539410000|2024-10-10 05:50:10|176257.1|176167.1|176302.4|176212.4|176311.6|176221.6|176249.5|176159.5|31
1728539420000|2024-10-10 05:50:20|176303|176213|176299.5|176209.5|176308.4|176218.4|176295.6|176205.6|24
1728539430000|2024-10-10 05:50:30|176302.5|176212.5|176302.2|176212.2|176304.9|176214.9|176295.7|176205.7|17
1728539440000|2024-10-10 05:50:40|176304.8|176214.8|176293.5|176203.5|176304.8|176214.8|176293.5|176203.5|14
1728539450000|2024-10-10 05:50:50|176295.7|176205.7|176297.7|176207.7|176303.9|176213.9|176288.7|176198.7|21
1728539460000|2024-10-10 05:51:00|176300.6|176210.6|176319.6|176189.6|176319.6|176210.7|176272.1|176166.8|23
1728539470000|2024-10-10 05:51:10|176313.6|176183.6|176319.8|176189.8|176324.1|176194.1|176313.3|176183.3|21
1728539480000|2024-10-10 05:51:20|176322.2|176192.2|176290.5|176160.5|176330.4|176200.4|176288.3|176158.3|22
1728539490000|2024-10-10 05:51:30|176300.5|176170.5|176323.5|176193.5|176323.5|176193.5|176300.5|176170.5|14
1728539500000|2024-10-10 05:51:40|176321.5|176191.5|176295|176165|176325.6|176195.6|176287.7|176157.7|22
1728539510000|2024-10-10 05:51:50|176273.6|176143.6|176294.8|176164.8|176298.1|176168.1|176262.1|176132.1|19
1728539520000|2024-10-10 05:52:00|176292|176162|176253|176123|176294|176164|176253|176123|23
1728539530000|2024-10-10 05:52:10|176221|176131|176221.8|176131.8|176221.8|176131.8|176214.5|176124.5|10
1728539540000|2024-10-10 05:52:20|176222.4|176092.4|176226.7|176096.7|176226.7|176096.7|176213.2|176083.2|14
1728539550000|2024-10-10 05:52:30|176225.2|176095.2|176228.6|176098.6|176237.8|176107.8|176224.6|176094.6|11
1728539560000|2024-10-10 05:52:40|176233.4|176103.4|176217.4|176087.4|176233.4|176103.4|176203.2|176073.2|17
1728539570000|2024-10-10 05:52:50|176217.7|176087.7|176216.5|176086.5|176227.8|176097.8|176205.4|176075.4|16
1728539580000|2024-10-10 05:53:00|176218.9|176088.9|176276.6|176146.6|176282.2|176152.2|176206.1|176076.1|14
1728539590000|2024-10-10 05:53:10|176278.8|176148.8|176262.2|176132.2|176278.8|176148.8|176258|176128|18
1728539600000|2024-10-10 05:53:20|176259.8|176129.8|176255.6|176125.6|176259.8|176129.8|176240.1|176110.1|17
1728539610000|2024-10-10 05:53:30|176257.7|176127.7|176255|176125|176265.6|176135.6|176241|176111|14
1728539620000|2024-10-10 05:53:40|176254.4|176124.4|176238.1|176108.1|176260.2|176130.2|176230.8|176100.8|18
1728539630000|2024-10-10 05:53:50|176234.7|176104.7|176254.9|176124.9|176254.9|176124.9|176234.4|176104.4|10
1728539640000|2024-10-10 05:54:00|176254.4|176124.4|176274|176144|176284.6|176154.6|176203.8|176095.1|25
1728539650000|2024-10-10 05:54:10|176273.2|176143.2|176262.8|176132.8|176273.2|176143.2|176243.7|176113.7|14
1728539660000|2024-10-10 05:54:20|176267|176137|176268.3|176138.3|176268.3|176138.3|176265.2|176135.2|5
1728539670000|2024-10-10 05:54:30|176269.6|176139.6|176257.6|176127.6|176273.6|176143.6|176257.6|176127.6|17
1728539680000|2024-10-10 05:54:40|176258.9|176128.9|176280.1|176150.1|176287|176157|176258.3|176128.3|16
1728539690000|2024-10-10 05:54:50|176279.1|176149.1|176272.3|176142.3|176279.1|176149.1|176245.6|176115.6|19
1728539700000|2024-10-10 05:55:00|176274.5|176144.5|176269.9|176139.9|176274.5|176144.5|176269.8|176139.8|6
1728539710000|2024-10-10 05:55:10|176270.5|176140.5|176282.7|176152.7|176282.7|176152.7|176263.4|176133.4|17
1728539720000|2024-10-10 05:55:20|176277.1|176147.1|176267.7|176137.7|176280.3|176150.3|176241.7|176111.7|23
1728539730000|2024-10-10 05:55:30|176264.5|176134.5|176272.6|176142.6|176274.2|176144.2|176253.3|176123.3|14
1728539740000|2024-10-10 05:55:40|176274.6|176144.6|176273.8|176143.8|176274.6|176144.6|176271.6|176141.6|8
1728539750000|2024-10-10 05:55:50|176277.2|176147.2|176267.5|176137.5|176286.1|176156.1|176267.5|176137.5|12
1728539760000|2024-10-10 05:56:00|176264.9|176134.9|176320.8|176190.8|176320.8|176190.8|176256.3|176126.3|10
1728539770000|2024-10-10 05:56:10|176330.6|176200.6|176342.5|176212.5|176349|176219|176330.6|176200.6|16
1728539780000|2024-10-10 05:56:20|176341.5|176211.5|176336.8|176206.8|176341.5|176211.5|176335.7|176205.7|7
1728539790000|2024-10-10 05:56:30|176337.8|176207.8|176338.4|176208.4|176338.5|176208.5|176334.4|176204.4|7
1728539800000|2024-10-10 05:56:40|176336.5|176206.5|176300.9|176170.9|176337|176207|176298.9|176168.9|18
1728539810000|2024-10-10 05:56:50|176303.3|176173.3|176302.9|176172.9|176305.3|176175.3|176300.9|176170.9|14
1728539820000|2024-10-10 05:57:00|176305.1|176175.1|176304.2|176174.2|176306.4|176176.4|176292|176162|18
1728539830000|2024-10-10 05:57:10|176306.6|176176.6|176276.6|176146.6|176306.6|176176.6|176267.5|176137.5|20
1728539840000|2024-10-10 05:57:20|176277.6|176147.6|176279.6|176149.6|176279.6|176149.6|176248.4|176118.4|24
1728539850000|2024-10-10 05:57:30|176277.2|176147.2|176266|176136|176280.5|176150.5|176262.2|176132.2|14
1728539860000|2024-10-10 05:57:40|176264.6|176134.6|176253.3|176123.3|176276.6|176146.6|176253.3|176123.3|15
1728539870000|2024-10-10 05:57:50|176255.7|176125.7|176263.7|176133.7|176271.7|176141.7|176255.7|176125.7|24
1728539880000|2024-10-10 05:58:00|176266.3|176136.3|176275|176145|176290.6|176160.6|176256.7|176126.7|29
1728539890000|2024-10-10 05:58:10|176269.8|176139.8|176272|176142|176272.8|176142.8|176255.5|176125.5|26
1728539900000|2024-10-10 05:58:20|176274.4|176144.4|176278.1|176148.1|176278.1|176148.1|176258.2|176128.2|23
1728539910000|2024-10-10 05:58:30|176278.3|176148.3|176264.8|176134.8|176281.2|176151.2|176259.8|176129.8|20
1728539920000|2024-10-10 05:58:40|176268.8|176138.8|176281.2|176151.2|176291.8|176161.8|176266.9|176136.9|25
1728539930000|2024-10-10 05:58:50|176282.3|176152.3|176282.8|176152.8|176287.7|176157.7|176271.5|176141.5|12
1728539940000|2024-10-10 05:59:00|176279.4|176149.4|176270|176140|176284.7|176154.7|176270|176140|14
1728539950000|2024-10-10 05:59:10|176266.5|176136.5|176266.9|176136.9|176271.3|176141.3|176266.5|176136.5|10
1728539960000|2024-10-10 05:59:20|176267.9|176137.9|176267.6|176137.6|176269.5|176139.5|176267.6|176137.6|5
1728539970000|2024-10-10 05:59:30|176268|176138|176268|176138|176268|176138|176268|176138|1
1728539980000|2024-10-10 05:59:40|176248|176158|176249.4|176159.4|176249.4|176159.4|176248|176158|5
1728539990000|2024-10-10 05:59:50|176248.1|176158.1|176270.1|176140.1|176271.3|176158.1|176248.1|176131.4|11
1728540000000|2024-10-10 06:00:00|176266.4|176136.4|176248.2|176118.2|176272.8|176142.8|176246.3|176116.3|27
1728540010000|2024-10-10 06:00:10|176243.4|176113.4|176240.1|176110.1|176246.5|176116.5|176232.4|176102.4|20
1728540020000|2024-10-10 06:00:20|176237.8|176107.8|176213.3|176083.3|176247.1|176117.1|176213.3|176083.3|15
1728540030000|2024-10-10 06:00:30|176216.4|176086.4|176216|176086|176217.4|176087.4|176215|176085|7
1728540040000|2024-10-10 06:00:40|176215.2|176085.2|176221|176091|176221|176091|176215|176085|6
1728540050000|2024-10-10 06:00:50|176218.9|176088.9|176226|176136|176230.3|176136|176218.1|176088.1|18
1728540060000|2024-10-10 06:01:00|176227.5|176137.5|176237.3|176147.3|176240.5|176150.5|176227.5|176137.5|8
1728540070000|2024-10-10 06:01:10|176241.9|176151.9|176314.9|176224.9|176321.6|176231.6|176241.9|176151.9|18
1728540080000|2024-10-10 06:01:20|176315.4|176225.4|176375.3|176285.3|176376.6|176286.6|176315.4|176225.4|15
1728540090000|2024-10-10 06:01:30|176377.8|176287.8|176370.4|176280.4|176378.4|176288.4|176361.6|176271.6|12
1728540100000|2024-10-10 06:01:40|176366.1|176276.1|176386.7|176296.7|176388|176298|176364.3|176274.3|17
1728540110000|2024-10-10 06:01:50|176387.9|176297.9|176395.8|176305.8|176396.5|176306.5|176387.8|176297.8|8
1728540120000|2024-10-10 06:02:00|176395.7|176305.7|176395.5|176305.5|176398.8|176308.8|176375.2|176285.2|10
1728540130000|2024-10-10 06:02:10|176395.2|176305.2|176397.1|176307.1|176397.1|176307.1|176393.5|176303.5|5
1728540140000|2024-10-10 06:02:20|176397.5|176307.5|176397.5|176307.5|176397.5|176307.5|176397.5|176307.5|1
1728540150000|2024-10-10 06:02:30|176397.4|176307.4|176399.5|176309.5|176399.5|176309.5|176374.8|176284.8|7
1728540160000|2024-10-10 06:02:40|176398.5|176308.5|176400.3|176310.3|176400.3|176310.3|176397.8|176307.8|5
1728540170000|2024-10-10 06:02:50|176399.7|176309.7|176402.6|176312.6|176402.9|176312.9|176399.2|176309.2|7
1728540180000|2024-10-10 06:03:00|176402.8|176312.8|176448.1|176358.1|176448.2|176358.2|176402.8|176312.8|10
1728540190000|2024-10-10 06:03:10|176451.9|176361.9|176453.3|176363.3|176453.6|176363.6|176443.9|176353.9|7
1728540200000|2024-10-10 06:03:20|176454.5|176364.5|176471.1|176381.1|176483.4|176393.4|176453.4|176363.4|15
1728540210000|2024-10-10 06:03:30|176472.2|176382.2|176471.5|176381.5|176472.2|176382.2|176471.5|176381.5|3
1728540220000|2024-10-10 06:03:40|176471.6|176381.6|176472.8|176382.8|176472.9|176382.9|176471.5|176381.5|7
1728540230000|2024-10-10 06:03:50|176472.6|176382.6|176470.2|176380.2|176472.6|176382.6|176470.2|176380.2|4
1728540240000|2024-10-10 06:04:00|176469.8|176379.8|176474.2|176384.2|176474.2|176384.2|176467.1|176377.1|7
1728540250000|2024-10-10 06:04:10|176473.8|176383.8|176451.3|176361.3|176475.1|176385.1|176445.8|176355.8|14
1728540260000|2024-10-10 06:04:20|176450.3|176360.3|176484.7|176394.7|176484.7|176394.7|176450.3|176360.3|20
1728540270000|2024-10-10 06:04:30|176496.1|176406.1|176453.4|176363.4|176515.9|176425.9|176449.9|176359.9|25
1728540280000|2024-10-10 06:04:40|176453.1|176363.1|176475.1|176385.1|176475.9|176385.9|176453.1|176363.1|9
1728540290000|2024-10-10 06:04:50|176475|176385|176523|176433|176523|176433|176474.8|176384.8|16
1728540300000|2024-10-10 06:05:00|176523.2|176433.2|176532.7|176442.7|176532.7|176442.7|176523.2|176433.2|15
1728540310000|2024-10-10 06:05:10|176531.7|176441.7|176525.5|176435.5|176531.7|176441.7|176523.1|176433.1|11
1728540320000|2024-10-10 06:05:20|176528.8|176438.8|176525.2|176435.2|176528.8|176438.8|176511.5|176421.5|11
1728540330000|2024-10-10 06:05:30|176527.2|176437.2|176531.3|176441.3|176537.6|176447.6|176522.9|176432.9|13
1728540340000|2024-10-10 06:05:40|176536.3|176446.3|176530.5|176440.5|176550.4|176460.4|176530.5|176440.5|12
1728540350000|2024-10-10 06:05:50|176534.8|176444.8|176512.1|176422.1|176534.8|176444.8|176510.4|176420.4|13
1728540360000|2024-10-10 06:06:00|176494|176404|176475.7|176385.7|176501.8|176411.8|176473.4|176383.4|13
1728540370000|2024-10-10 06:06:10|176476.1|176386.1|176473.6|176383.6|176476.1|176386.1|176464.3|176374.3|7
1728540380000|2024-10-10 06:06:20|176474.5|176384.5|176516.3|176426.3|176534.5|176444.5|176474.1|176384.1|15
1728540390000|2024-10-10 06:06:30|176526.7|176436.7|176546.5|176416.5|176546.5|176441.5|176506.4|176413.4|10
1728540400000|2024-10-10 06:06:40|176544.4|176414.4|176537|176407|176544.4|176414.4|176532.5|176402.5|6
1728540410000|2024-10-10 06:06:50|176536.9|176406.9|176523.4|176393.4|176536.9|176406.9|176523|176393|8
1728540420000|2024-10-10 06:07:00|176521.8|176391.8|176463.3|176333.3|176521.8|176391.8|176459.2|176329.2|20
1728540430000|2024-10-10 06:07:10|176473.8|176343.8|176489.5|176399.5|176497.9|176407.9|176455.5|176325.5|14
1728540440000|2024-10-10 06:07:20|176494.6|176404.6|176436.4|176346.4|176494.6|176404.6|176436.4|176346.4|12
1728540450000|2024-10-10 06:07:30|176441|176351|176446.4|176356.4|176488.4|176398.4|176441|176351|21
1728540460000|2024-10-10 06:07:40|176449.8|176359.8|176450.6|176360.6|176450.6|176360.6|176439|176349|9
1728540470000|2024-10-10 06:07:50|176446.1|176356.1|176444.5|176354.5|176446.1|176356.1|176444.5|176354.5|5
1728540480000|2024-10-10 06:08:00|176445.1|176355.1|176438|176348|176446.3|176356.3|176433.8|176343.8|10
1728540490000|2024-10-10 06:08:10|176433.9|176343.9|176426.9|176336.9|176433.9|176343.9|176401.2|176311.2|12
1728540500000|2024-10-10 06:08:20|176413.5|176323.5|176422.4|176332.4|176430.4|176340.4|176405.7|176315.7|14
1728540510000|2024-10-10 06:08:30|176424.7|176334.7|176415.9|176325.9|176433|176343|176415.9|176325.9|11
1728540520000|2024-10-10 06:08:40|176419.2|176329.2|176417.3|176327.3|176435.8|176345.8|176415.5|176325.5|10
1728540530000|2024-10-10 06:08:50|176417.9|176327.9|176414.4|176324.4|176425.9|176335.9|176413.1|176323.1|8
1728540540000|2024-10-10 06:09:00|176418.5|176328.5|176439.6|176349.6|176447.5|176357.5|176392.1|176302.1|32
1728540550000|2024-10-10 06:09:10|176438.8|176348.8|176436.8|176346.8|176440.3|176350.3|176436.8|176346.8|7
1728540560000|2024-10-10 06:09:20|176434|176344|176430.4|176340.4|176434|176344|176419.6|176329.6|12
1728540570000|2024-10-10 06:09:30|176430|176340|176426.9|176336.9|176430|176340|176422.1|176332.1|6
1728540580000|2024-10-10 06:09:40|176442.7|176352.7|176434|176344|176450.2|176360.2|176423.5|176333.5|16
1728540590000|2024-10-10 06:09:50|176434.5|176344.5|176409.6|176319.6|176434.5|176344.5|176406|176316|7
1728540600000|2024-10-10 06:10:00|176404.2|176314.2|176411|176321|176411|176321|176385.1|176295.1|18
1728540610000|2024-10-10 06:10:10|176409.2|176319.2|176410.2|176320.2|176418.6|176328.6|176396.1|176306.1|10
1728540620000|2024-10-10 06:10:20|176409.9|176319.9|176409|176319|176414.3|176324.3|176398.6|176308.6|14
1728540630000|2024-10-10 06:10:30|176408.3|176318.3|176400.6|176310.6|176430|176340|176384.7|176294.7|19
1728540640000|2024-10-10 06:10:40|176404.3|176314.3|176419.5|176329.5|176433.9|176343.9|176404.3|176314.3|19
1728540650000|2024-10-10 06:10:50|176421.2|176331.2|176425.9|176335.9|176433.3|176343.3|176384.1|176294.1|22
1728540660000|2024-10-10 06:11:00|176422.9|176332.9|176416.4|176326.4|176424.1|176334.1|176408.8|176318.8|15
1728540670000|2024-10-10 06:11:10|176413.2|176323.2|176419.2|176329.2|176422.7|176332.7|176388.9|176298.9|18
1728540680000|2024-10-10 06:11:20|176426.2|176336.2|176434.9|176344.9|176442.2|176352.2|176420.3|176330.3|16
1728540690000|2024-10-10 06:11:30|176436.4|176346.4|176435.9|176345.9|176440.4|176350.4|176430.4|176340.4|9
1728540700000|2024-10-10 06:11:40|176432.4|176342.4|176432.9|176342.9|176434.8|176344.8|176412.1|176322.1|16
1728540710000|2024-10-10 06:11:50|176425.2|176335.2|176400.9|176310.9|176425.2|176335.2|176386.9|176296.9|24
1728540720000|2024-10-10 06:12:00|176401.8|176311.8|176386|176296|176405.8|176315.8|176375.5|176285.5|25
1728540730000|2024-10-10 06:12:10|176392.8|176302.8|176388.4|176298.4|176399.5|176309.5|176379.2|176289.2|13
1728540740000|2024-10-10 06:12:20|176386.9|176296.9|176380.5|176290.5|176400.5|176310.5|176376.8|176286.8|13
1728540750000|2024-10-10 06:12:30|176384.5|176294.5|176419.5|176329.5|176419.5|176329.5|176377.5|176287.5|24
1728540760000|2024-10-10 06:12:40|176423.2|176333.2|176421.1|176331.1|176431.9|176341.9|176416.4|176326.4|21
1728540770000|2024-10-10 06:12:50|176420|176330|176416.4|176326.4|176421.4|176331.4|176416.4|176326.4|7
1728540780000|2024-10-10 06:13:00|176415.2|176325.2|176391.8|176301.8|176421.6|176331.6|176380.6|176290.6|26
1728540790000|2024-10-10 06:13:10|176390|176300|176375.5|176285.5|176410.6|176320.6|176375.5|176285.5|30
1728540800000|2024-10-10 06:13:20|176378.1|176288.1|176387.6|176297.6|176387.6|176297.6|176364.2|176274.2|22
1728540810000|2024-10-10 06:13:30|176380.4|176290.4|176369.3|176279.3|176380.4|176290.4|176357.4|176267.4|21
1728540820000|2024-10-10 06:13:40|176367.8|176277.8|176370.4|176280.4|176383.7|176293.7|176365.5|176275.5|22
1728540830000|2024-10-10 06:13:50|176374|176284|176394.3|176304.3|176401.9|176311.9|176368.3|176278.3|26
1728540840000|2024-10-10 06:14:00|176391.9|176301.9|176381.5|176291.5|176401.8|176311.8|176371.7|176281.7|31
1728540850000|2024-10-10 06:14:10|176383.5|176293.5|176396.1|176306.1|176415.4|176325.4|176383.5|176293.5|24
1728540860000|2024-10-10 06:14:20|176395.5|176305.5|176385.7|176295.7|176414.3|176324.3|176382.5|176292.5|18
1728540870000|2024-10-10 06:14:30|176385.2|176295.2|176373.6|176283.6|176385.2|176295.2|176370.4|176280.4|13
1728540880000|2024-10-10 06:14:40|176372.4|176282.4|176371.5|176281.5|176372.4|176282.4|176365.1|176275.1|8
1728540890000|2024-10-10 06:14:50|176371.9|176281.9|176371.3|176281.3|176381.6|176291.6|176369.5|176279.5|18
1728540900000|2024-10-10 06:15:00|176375.4|176285.4|176372.2|176282.2|176389.3|176299.3|176370.2|176280.2|18
1728540910000|2024-10-10 06:15:10|176371|176281|176381.2|176291.2|176382.2|176292.2|176364.4|176274.4|16
1728540920000|2024-10-10 06:15:20|176381.1|176291.1|176375|176285|176382.3|176292.3|176371.2|176281.2|9
1728540930000|2024-10-10 06:15:30|176373.8|176283.8|176367.2|176277.2|176373.8|176283.8|176365.8|176275.8|13
1728540940000|2024-10-10 06:15:40|176368.2|176278.2|176352.8|176262.8|176373.5|176283.5|176349.4|176259.4|21
1728540950000|2024-10-10 06:15:50|176350.9|176260.9|176350.1|176260.1|176354.2|176264.2|176350.1|176260.1|9
1728540960000|2024-10-10 06:16:00|176346.1|176256.1|176342.5|176252.5|176346.1|176256.1|176340.2|176250.2|21
1728540970000|2024-10-10 06:16:10|176342.7|176252.7|176353.2|176263.2|176363.7|176273.7|176342.7|176252.7|22
1728540980000|2024-10-10 06:16:20|176349.4|176259.4|176351|176261|176357.6|176267.6|176349|176259|13
1728540990000|2024-10-10 06:16:30|176348.6|176258.6|176346|176256|176350.5|176260.5|176342.9|176252.9|13
1728541000000|2024-10-10 06:16:40|176345.9|176255.9|176345.6|176255.6|176345.9|176255.9|176345.3|176255.3|5
1728541010000|2024-10-10 06:16:50|176348.7|176258.7|176367.4|176277.4|176367.4|176277.4|176348.7|176258.7|12
1728541020000|2024-10-10 06:17:00|176374|176284|176341.2|176251.2|176376.4|176286.4|176340.4|176250.4|27
1728541030000|2024-10-10 06:17:10|176343.8|176253.8|176342|176252|176350.6|176260.6|176338.5|176248.5|13
1728541040000|2024-10-10 06:17:20|176335.7|176245.7|176338.7|176248.7|176338.7|176248.7|176335.7|176245.7|5
1728541050000|2024-10-10 06:17:30|176338.8|176248.8|176338.7|176248.7|176338.8|176248.8|176338.7|176248.7|2
1728541060000|2024-10-10 06:17:40|176339.9|176249.9|176340.7|176250.7|176343.5|176253.5|176338.7|176248.7|5
1728541070000|2024-10-10 06:17:50|176337.9|176247.9|176338.7|176248.7|176338.7|176248.7|176335.8|176245.8|5
1728541080000|2024-10-10 06:18:00|176339.8|176249.8|176339.8|176249.8|176339.8|176249.8|176339.8|176249.8|1
1728541090000|2024-10-10 06:18:10|176340.5|176250.5|176368.3|176278.3|176368.3|176278.3|176340.5|176250.5|7
1728541100000|2024-10-10 06:18:20|176371.2|176281.2|176376.8|176286.8|176377.8|176287.8|176371.2|176281.2|7
1728541110000|2024-10-10 06:18:30|176377.5|176287.5|176381|176291|176398.2|176308.2|176376.8|176286.8|10
1728541120000|2024-10-10 06:18:40|176380.3|176290.3|176390|176300|176390|176300|176380|176290|5
1728541130000|2024-10-10 06:18:50|176388.3|176298.3|176403|176313|176403|176313|176388.3|176298.3|10
1728541140000|2024-10-10 06:19:00|176405.1|176315.1|176404.4|176314.4|176406.8|176316.8|176393.5|176303.5|10
1728541150000|2024-10-10 06:19:10|176404.5|176314.5|176376.5|176286.5|176405.1|176315.1|176376|176286|11
1728541160000|2024-10-10 06:19:20|176375.1|176285.1|176421.2|176331.2|176431.6|176341.6|176375.1|176285.1|13
1728541170000|2024-10-10 06:19:30|176420.7|176330.7|176420.7|176330.7|176429.5|176339.5|176408.8|176318.8|13
1728541180000|2024-10-10 06:19:40|176422|176332|176437|176347|176439.9|176349.9|176422|176332|16
1728541190000|2024-10-10 06:19:50|176436.4|176346.4|176445.3|176355.3|176446.1|176356.1|176435.9|176345.9|13
1728541200000|2024-10-10 06:20:00|176446.3|176356.3|176439.1|176349.1|176446.4|176356.4|176438.4|176348.4|10
1728541210000|2024-10-10 06:20:10|176435.9|176345.9|176411.9|176321.9|176435.9|176345.9|176409.7|176319.7|19
1728541220000|2024-10-10 06:20:20|176414.3|176324.3|176438.2|176348.2|176441.6|176351.6|176414.3|176324.3|17
1728541230000|2024-10-10 06:20:30|176440.5|176350.5|176431.8|176341.8|176440.5|176350.5|176421.7|176331.7|11
1728541240000|2024-10-10 06:20:40|176432.7|176342.7|176440.9|176350.9|176440.9|176350.9|176426|176336|9
1728541250000|2024-10-10 06:20:50|176439|176349|176419|176329|176441.3|176351.3|176419|176329|15
1728541260000|2024-10-10 06:21:00|176411.3|176321.3|176421.7|176331.7|176438.8|176348.8|176411.3|176321.3|22
1728541270000|2024-10-10 06:21:10|176420.2|176330.2|176420.5|176330.5|176420.9|176330.9|176418.7|176328.7|8
1728541280000|2024-10-10 06:21:20|176418.5|176328.5|176402.5|176312.5|176418.5|176328.5|176382.5|176292.5|17
1728541290000|2024-10-10 06:21:30|176401.6|176311.6|176396.7|176306.7|176402.5|176312.5|176396.7|176306.7|7
1728541300000|2024-10-10 06:21:40|176396.8|176306.8|176390|176300|176405.5|176315.5|176378.4|176288.4|13
1728541310000|2024-10-10 06:21:50|176385.5|176295.5|176385|176295|176388.2|176298.2|176385|176295|5
1728541320000|2024-10-10 06:22:00|176375.3|176285.3|176362.8|176272.8|176375.3|176285.3|176351.1|176261.1|16
1728541330000|2024-10-10 06:22:10|176363.6|176273.6|176370.5|176280.5|176370.5|176280.5|176363.6|176273.6|7
1728541340000|2024-10-10 06:22:20|176371.4|176281.4|176375.7|176285.7|176378.9|176288.9|176370.5|176280.5|9
1728541350000|2024-10-10 06:22:30|176376|176286|176377.2|176287.2|176377.2|176287.2|176376|176286|4
1728541360000|2024-10-10 06:22:40|176377.3|176287.3|176376.5|176286.5|176377.3|176287.3|176376.5|176286.5|3
1728541370000|2024-10-10 06:22:50|176377.6|176287.6|176376.3|176286.3|176378.2|176288.2|176376.3|176286.3|6
1728541380000|2024-10-10 06:23:00|176376.1|176286.1|176374.5|176284.5|176376.1|176286.1|176374.5|176284.5|3
1728541390000|2024-10-10 06:23:10|176374.4|176284.4|176374.2|176284.2|176374.4|176284.4|176374.2|176284.2|2
1728541400000|2024-10-10 06:23:20|176374.3|176284.3|176364.8|176274.8|176376.8|176286.8|176362.3|176272.3|10
1728541410000|2024-10-10 06:23:30|176361.7|176271.7|176343.6|176253.6|176361.7|176271.7|176343.6|176253.6|5
1728541420000|2024-10-10 06:23:40|176343.1|176253.1|176342.6|176252.6|176343.1|176253.1|176339.1|176249.1|12
1728541430000|2024-10-10 06:23:50|176343|176253|176345.7|176255.7|176350.7|176260.7|176343|176253|8
1728541440000|2024-10-10 06:24:00|176345.6|176255.6|176348.5|176258.5|176348.5|176258.5|176335.1|176245.1|9
1728541450000|2024-10-10 06:24:10|176348.7|176258.7|176343|176253|176348.7|176258.7|176340.4|176250.4|14
1728541460000|2024-10-10 06:24:20|176344|176254|176344.5|176254.5|176351.3|176261.3|176344|176254|6
1728541470000|2024-10-10 06:24:30|176346.2|176256.2|176342|176252|176350.4|176260.4|176341|176251|14
1728541480000|2024-10-10 06:24:40|176341.9|176251.9|176344.5|176254.5|176345.6|176255.6|176341.9|176251.9|4
1728541490000|2024-10-10 06:24:50|176345.9|176255.9|176357.1|176267.1|176362.3|176272.3|176342.4|176252.4|10
1728541500000|2024-10-10 06:25:00|176364.4|176274.4|176355.7|176265.7|176376.1|176286.1|176354.6|176264.6|12
1728541510000|2024-10-10 06:25:10|176355.8|176265.8|176356.8|176266.8|176356.8|176266.8|176355.8|176265.8|3
1728541520000|2024-10-10 06:25:20|176356.2|176266.2|176348.2|176258.2|176356.2|176266.2|176348.2|176258.2|3
1728541530000|2024-10-10 06:25:30|176347.9|176257.9|176359.7|176269.7|176362.7|176272.7|176347.6|176257.6|16
1728541540000|2024-10-10 06:25:40|176359.6|176269.6|176351.9|176261.9|176359.7|176269.7|176351.9|176261.9|8
1728541550000|2024-10-10 06:25:50|176351.8|176261.8|176350.2|176260.2|176351.8|176261.8|176349.4|176259.4|5
1728541560000|2024-10-10 06:26:00|176352.7|176262.7|176358|176268|176367.9|176277.9|176352.7|176262.7|8
1728541570000|2024-10-10 06:26:10|176357.5|176267.5|176339.9|176249.9|176357.5|176267.5|176336.5|176246.5|14
1728541580000|2024-10-10 06:26:20|176337|176247|176321.2|176231.2|176340.1|176250.1|176321.2|176231.2|12
1728541590000|2024-10-10 06:26:30|176319.9|176229.9|176314.1|176224.1|176319.9|176229.9|176311.9|176221.9|6
1728541600000|2024-10-10 06:26:40|176314|176224|176312.3|176222.3|176314|176224|176312.3|176222.3|2
1728541610000|2024-10-10 06:26:50|176312.4|176222.4|176310.5|176220.5|176312.4|176222.4|176310.5|176220.5|4
1728541620000|2024-10-10 06:27:00|176310.4|176220.4|176312.8|176222.8|176312.8|176222.8|176309.8|176219.8|4
1728541630000|2024-10-10 06:27:10|176322.9|176232.9|176310.1|176220.1|176322.9|176232.9|176310.1|176220.1|6
1728541640000|2024-10-10 06:27:20|176310.2|176220.2|176345.1|176255.1|176348.6|176258.6|176310.2|176220.2|8
1728541650000|2024-10-10 06:27:30|176343.4|176253.4|176346.4|176256.4|176350.9|176260.9|176343.4|176253.4|6
1728541660000|2024-10-10 06:27:40|176351.1|176261.1|176354.4|176264.4|176359.1|176269.1|176351.1|176261.1|7
1728541670000|2024-10-10 06:27:50|176354.1|176264.1|176357.8|176267.8|176365.2|176275.2|176354.1|176264.1|11
1728541680000|2024-10-10 06:28:00|176357.6|176267.6|176368.8|176278.8|176373.6|176283.6|176357.6|176267.6|10
1728541690000|2024-10-10 06:28:10|176363.7|176273.7|176367|176277|176367|176277|176363.7|176273.7|2
1728541700000|2024-10-10 06:28:20|176366.9|176276.9|176362|176272|176366.9|176276.9|176362|176272|4
1728541710000|2024-10-10 06:28:30|176362.1|176272.1|176344.4|176254.4|176362.1|176272.1|176344.4|176254.4|8
1728541720000|2024-10-10 06:28:40|176348.4|176258.4|176320.2|176230.2|176351.1|176261.1|176314.5|176224.5|18
1728541730000|2024-10-10 06:28:50|176315.4|176225.4|176297.7|176207.7|176322.6|176232.6|176297.7|176207.7|14
1728541740000|2024-10-10 06:29:00|176298|176208|176302.2|176212.2|176306.4|176216.4|176292.6|176202.6|9
1728541750000|2024-10-10 06:29:10|176300.4|176210.4|176303.4|176213.4|176304.1|176214.1|176290.3|176200.3|8
1728541760000|2024-10-10 06:29:20|176303|176213|176296.1|176206.1|176303|176213|176292.5|176202.5|8
1728541770000|2024-10-10 06:29:30|176295.3|176205.3|176295.6|176205.6|176299.5|176209.5|176295.3|176205.3|4
1728541780000|2024-10-10 06:29:40|176299.3|176209.3|176293.3|176203.3|176299.8|176209.8|176293.3|176203.3|9
1728541790000|2024-10-10 06:29:50|176292.5|176202.5|176290.2|176200.2|176292.5|176202.5|176286.5|176196.5|8
1728541800000|2024-10-10 06:30:00|176294.1|176204.1|176286.8|176196.8|176294.1|176204.1|176285.4|176195.4|10
1728541810000|2024-10-10 06:30:10|176285|176195|176293.9|176203.9|176293.9|176203.9|176285|176195|9
1728541820000|2024-10-10 06:30:20|176292.5|176202.5|176288.4|176198.4|176292.5|176202.5|176282|176192|8
1728541830000|2024-10-10 06:30:30|176296.7|176206.7|176290.6|176200.6|176301.8|176211.8|176290|176200|10
1728541840000|2024-10-10 06:30:40|176286.9|176196.9|176289.8|176199.8|176290.3|176200.3|176286.9|176196.9|4
1728541850000|2024-10-10 06:30:50|176289.9|176199.9|176293.5|176203.5|176302.9|176212.9|176289.9|176199.9|12
1728541860000|2024-10-10 06:31:00|176293.7|176203.7|176288|176198|176305|176215|176288|176198|14
1728541870000|2024-10-10 06:31:10|176289.6|176199.6|176285.8|176195.8|176291.3|176201.3|176281.1|176191.1|8
1728541880000|2024-10-10 06:31:20|176284.7|176194.7|176284|176194|176291.8|176201.8|176284|176194|8
1728541890000|2024-10-10 06:31:30|176283.9|176193.9|176288.6|176198.6|176288.6|176198.6|176283.9|176193.9|5
1728541900000|2024-10-10 06:31:40|176285.5|176195.5|176285.8|176195.8|176288.3|176198.3|176284|176194|9
1728541910000|2024-10-10 06:31:50|176286.1|176196.1|176286.2|176196.2|176286.2|176196.2|176285.6|176195.6|4
1728541920000|2024-10-10 06:32:00|176286.5|176196.5|176286.8|176196.8|176286.8|176196.8|176284.1|176194.1|6
1728541930000|2024-10-10 06:32:10|176285.3|176195.3|176276.4|176186.4|176286.7|176196.7|176273.1|176183.1|12
1728541940000|2024-10-10 06:32:20|176276.3|176186.3|176283|176193|176283|176193|176274.1|176184.1|6
1728541950000|2024-10-10 06:32:30|176281|176191|176285.3|176195.3|176285.4|176195.4|176281|176191|5
1728541960000|2024-10-10 06:32:40|176282.8|176192.8|176284.8|176194.8|176284.8|176194.8|176281.4|176191.4|5
1728541970000|2024-10-10 06:32:50|176287.3|176197.3|176285.4|176195.4|176288.1|176198.1|176285.4|176195.4|4
1728541980000|2024-10-10 06:33:00|176285.6|176195.6|176283.5|176193.5|176287.9|176197.9|176283.5|176193.5|7
1728541990000|2024-10-10 06:33:10|176284.3|176194.3|176284.3|176194.3|176284.3|176194.3|176284.3|176194.3|1
1728542000000|2024-10-10 06:33:20|176286.9|176196.9|176284.4|176194.4|176287.1|176197.1|176284.4|176194.4|3
1728542010000|2024-10-10 06:33:30|176284.1|176194.1|176287|176197|176287|176197|176284.1|176194.1|4
1728542020000|2024-10-10 06:33:40|176286.9|176196.9|176287.8|176197.8|176287.8|176197.8|176286.9|176196.9|2
1728542030000|2024-10-10 06:33:50|176291.7|176201.7|176292.2|176202.2|176292.2|176202.2|176291.7|176201.7|2
1728542040000|2024-10-10 06:34:00|176292.5|176202.5|176290.2|176200.2|176293.5|176203.5|176289.7|176199.7|11
1728542050000|2024-10-10 06:34:10|176290.9|176200.9|176290.7|176200.7|176290.9|176200.9|176290.5|176200.5|4
1728542060000|2024-10-10 06:34:20|176291.3|176201.3|176293.2|176203.2|176293.2|176203.2|176289.9|176199.9|5
1728542070000|2024-10-10 06:34:30|176290.1|176200.1|176292.1|176202.1|176292.5|176202.5|176290.1|176200.1|4
1728542080000|2024-10-10 06:34:40|176292.5|176202.5|176288.1|176198.1|176293.5|176203.5|176288.1|176198.1|14
1728542090000|2024-10-10 06:34:50|176291.4|176201.4|176289.2|176199.2|176291.4|176201.4|176289.2|176199.2|3
1728542100000|2024-10-10 06:35:00|176285.9|176195.9|176288.2|176198.2|176291.2|176201.2|176285.9|176195.9|8
1728542110000|2024-10-10 06:35:10|176284.7|176194.7|176285.8|176195.8|176288.1|176198.1|176282.4|176192.4|13
1728542120000|2024-10-10 06:35:20|176285.9|176195.9|176292.1|176202.1|176292.4|176202.4|176285.8|176195.8|10
1728542130000|2024-10-10 06:35:30|176285.9|176195.9|176283|176193|176286.5|176196.5|176281.8|176191.8|8
1728542140000|2024-10-10 06:35:40|176283.6|176193.6|176284.4|176194.4|176284.4|176194.4|176283.6|176193.6|3
1728542150000|2024-10-10 06:35:50|176284.3|176194.3|176285.3|176195.3|176289.5|176199.5|176284.3|176194.3|6
1728542160000|2024-10-10 06:36:00|176281.3|176191.3|176256.5|176166.5|176283.9|176193.9|176256.5|176166.5|11
1728542170000|2024-10-10 06:36:10|176256.4|176166.4|176255.3|176165.3|176259.9|176169.9|176254.1|176164.1|9
1728542180000|2024-10-10 06:36:20|176244|176154|176207.3|176117.3|176244|176154|176207.3|176117.3|13
1728542190000|2024-10-10 06:36:30|176207|176117|176206.8|176116.8|176207|176117|176206.8|176116.8|2
1728542200000|2024-10-10 06:36:40|176206.7|176116.7|176204.4|176114.4|176206.7|176116.7|176203.8|176113.8|7
1728542210000|2024-10-10 06:36:50|176206.6|176116.6|176207.4|176117.4|176207.4|176117.4|176203.1|176113.1|5
1728542220000|2024-10-10 06:37:00|176206.9|176116.9|176205.2|176115.2|176207.3|176117.3|176202.4|176112.4|9
1728542230000|2024-10-10 06:37:10|176191.4|176101.4|176182.8|176092.8|176191.4|176101.4|176182.8|176092.8|6
1728542240000|2024-10-10 06:37:20|176187|176097|176202.1|176112.1|176209.8|176119.8|176186.7|176096.7|11
1728542250000|2024-10-10 06:37:30|176201.6|176111.6|176202.9|176112.9|176209.4|176119.4|176200.5|176110.5|12
1728542260000|2024-10-10 06:37:40|176200.7|176110.7|176206.1|176116.1|176208.4|176118.4|176200.7|176110.7|7
1728542270000|2024-10-10 06:37:50|176207.3|176117.3|176207.9|176117.9|176210.3|176120.3|176205.4|176115.4|7
1728542280000|2024-10-10 06:38:00|176207|176117|176212.2|176122.2|176218.4|176128.4|176207|176117|9
1728542290000|2024-10-10 06:38:10|176214.9|176124.9|176216.6|176126.6|176221.1|176131.1|176209.5|176119.5|12
1728542300000|2024-10-10 06:38:20|176222|176132|176212.7|176122.7|176225.9|176135.9|176212.7|176122.7|16
1728542310000|2024-10-10 06:38:30|176215.6|176125.6|176222.5|176132.5|176222.5|176132.5|176215.6|176125.6|5
1728542320000|2024-10-10 06:38:40|176223|176133|176222.2|176132.2|176223|176133|176222.2|176132.2|2
1728542330000|2024-10-10 06:38:50|176222.7|176132.7|176222.7|176132.7|176222.7|176132.7|176222.7|176132.7|1
1728542340000|2024-10-10 06:39:00|176227.2|176137.2|176229.4|176139.4|176234.8|176144.8|176223.9|176133.9|9
1728542350000|2024-10-10 06:39:10|176230|176140|176229.4|176139.4|176230|176140|176229.4|176139.4|2
1728542360000|2024-10-10 06:39:20|176231.6|176141.6|176233.3|176143.3|176236.5|176146.5|176231.6|176141.6|13
1728542370000|2024-10-10 06:39:30|176233.1|176143.1|176232.9|176142.9|176233.1|176143.1|176232.9|176142.9|2
1728542380000|2024-10-10 06:39:40|176232.6|176142.6|176227.6|176137.6|176252.5|176162.5|176221.5|176131.5|14
1728542390000|2024-10-10 06:39:50|176227.8|176137.8|176237.1|176147.1|176237.1|176147.1|176227.5|176137.5|9
1728542400000|2024-10-10 06:40:00|176238.5|176148.5|176233.5|176143.5|176238.5|176148.5|176233.5|176143.5|4
1728542410000|2024-10-10 06:40:10|176231.3|176141.3|176256.7|176166.7|176260.7|176170.7|176228.8|176138.8|11
1728542420000|2024-10-10 06:40:20|176257.4|176167.4|176257.3|176167.3|176258.2|176168.2|176257.3|176167.3|3
1728542430000|2024-10-10 06:40:30|176257.2|176167.2|176261|176171|176261|176171|176257.1|176167.1|3
1728542440000|2024-10-10 06:40:40|176258.4|176168.4|176333.5|176203.5|176338.7|176208.7|176258.4|176168.4|8
1728542450000|2024-10-10 06:40:50|176334.5|176204.5|176310.4|176180.4|176334.7|176204.7|176310.4|176180.4|6
1728542460000|2024-10-10 06:41:00|176311.3|176181.3|176317.5|176187.5|176317.5|176187.5|176311.3|176181.3|9
1728542470000|2024-10-10 06:41:10|176320.9|176190.9|176328.9|176198.9|176328.9|176198.9|176320.9|176190.9|4
1728542480000|2024-10-10 06:41:20|176327.1|176197.1|176327.2|176197.2|176327.2|176197.2|176327.1|176197.1|2
1728542490000|2024-10-10 06:41:30|176327.7|176197.7|176340.2|176210.2|176354.9|176224.9|176326|176196|8
1728542500000|2024-10-10 06:41:40|176341|176211|176329.7|176199.7|176348.5|176218.5|176329.7|176199.7|8
1728542510000|2024-10-10 06:41:50|176332|176202|176344.6|176214.6|176344.6|176214.6|176330.4|176200.4|6
1728542520000|2024-10-10 06:42:00|176348.5|176218.5|176371.3|176241.3|176371.3|176241.3|176345.5|176215.5|9
1728542530000|2024-10-10 06:42:10|176376.9|176246.9|176379.8|176249.8|176379.8|176249.8|176376.1|176246.1|6
1728542540000|2024-10-10 06:42:20|176382.2|176252.2|176391.5|176261.5|176392.2|176262.2|176380|176250|8
1728542550000|2024-10-10 06:42:30|176390.3|176260.3|176359.2|176269.2|176390.3|176269.2|176355.3|176233.1|13
1728542560000|2024-10-10 06:42:40|176355.6|176265.6|176374.1|176284.1|176374.5|176284.5|176355.6|176265.6|10
1728542570000|2024-10-10 06:42:50|176374.5|176284.5|176376|176286|176376|176286|176371|176281|5
1728542580000|2024-10-10 06:43:00|176380.5|176290.5|176381.6|176291.6|176381.6|176291.6|176380.5|176290.5|2
1728542590000|2024-10-10 06:43:10|176409.9|176319.9|176411.5|176321.5|176414.9|176324.9|176406.1|176316.1|11
1728542600000|2024-10-10 06:43:20|176406.4|176316.4|176421.4|176331.4|176421.4|176331.4|176406.4|176316.4|8
1728542610000|2024-10-10 06:43:30|176424.4|176334.4|176419.2|176329.2|176424.4|176334.4|176408.1|176318.1|14
1728542620000|2024-10-10 06:43:40|176419.3|176329.3|176385.2|176295.2|176421|176331|176373|176283|13
1728542630000|2024-10-10 06:43:50|176385.4|176295.4|176385|176295|176393.1|176303.1|176383.2|176293.2|10
1728542640000|2024-10-10 06:44:00|176376.1|176286.1|176347.6|176257.6|176376.1|176286.1|176347.6|176257.6|15
1728542650000|2024-10-10 06:44:10|176341.7|176251.7|176342.8|176252.8|176344.8|176254.8|176330.3|176240.3|12
1728542660000|2024-10-10 06:44:20|176339.8|176249.8|176304.3|176214.3|176339.8|176249.8|176299.5|176209.5|14
1728542670000|2024-10-10 06:44:30|176300.5|176210.5|176304.7|176214.7|176309|176219|176300.5|176210.5|5
1728542680000|2024-10-10 06:44:40|176320.7|176230.7|176330.6|176240.6|176333.8|176243.8|176317.5|176227.5|13
1728542690000|2024-10-10 06:44:50|176328.6|176238.6|176345.3|176255.3|176345.3|176255.3|176328.6|176238.6|5
1728542700000|2024-10-10 06:45:00|176344.4|176254.4|176338.4|176248.4|176344.4|176254.4|176336.4|176246.4|9
1728542710000|2024-10-10 06:45:10|176332.7|176242.7|176352.9|176262.9|176361.3|176271.3|176320.2|176230.2|14
1728542720000|2024-10-10 06:45:20|176352.1|176262.1|176334.2|176244.2|176352.1|176262.1|176332.3|176242.3|8
1728542730000|2024-10-10 06:45:30|176333.9|176243.9|176336.2|176246.2|176336.2|176246.2|176333.9|176243.9|7
1728542740000|2024-10-10 06:45:40|176336.1|176246.1|176334.6|176244.6|176348.3|176258.3|176330.5|176240.5|11
1728542750000|2024-10-10 06:45:50|176341.2|176251.2|176347|176257|176348.7|176258.7|176341.2|176251.2|8
1728542760000|2024-10-10 06:46:00|176346.2|176256.2|176350.2|176260.2|176354.6|176264.6|176346.2|176256.2|9
1728542770000|2024-10-10 06:46:10|176350.1|176260.1|176349.4|176259.4|176350.1|176260.1|176349.4|176259.4|2
1728542780000|2024-10-10 06:46:20|176338.5|176248.5|176305|176215|176338.5|176248.5|176305|176215|12
1728542790000|2024-10-10 06:46:30|176308.1|176218.1|176347.2|176257.2|176347.2|176257.2|176304.7|176214.7|11
1728542800000|2024-10-10 06:46:40|176348|176258|176350.9|176260.9|176350.9|176260.9|176347.5|176257.5|5
1728542810000|2024-10-10 06:46:50|176350.8|176260.8|176350.8|176260.8|176350.8|176260.8|176350.8|176260.8|1
1728542820000|2024-10-10 06:47:00|176347.4|176257.4|176350.2|176260.2|176350.2|176260.2|176347.4|176257.4|2
1728542830000|2024-10-10 06:47:10|176350.3|176260.3|176350.2|176260.2|176350.3|176260.3|176350.2|176260.2|2
1728542840000|2024-10-10 06:47:20|176348.6|176258.6|176349.4|176259.4|176349.5|176259.5|176348.6|176258.6|3
1728542850000|2024-10-10 06:47:30|176351.5|176261.5|176352.3|176262.3|176352.3|176262.3|176351.5|176261.5|3
1728542860000|2024-10-10 06:47:40|176352.4|176262.4|176353|176263|176353|176263|176352.4|176262.4|3
1728542870000|2024-10-10 06:47:50|176357.5|176267.5|176357.8|176267.8|176358.3|176268.3|176357.3|176267.3|5
1728542880000|2024-10-10 06:48:00|176357.6|176267.6|176357.6|176267.6|176357.6|176267.6|176357.1|176267.1|3
1728542890000|2024-10-10 06:48:10|176357.5|176267.5|176357.6|176267.6|176357.7|176267.7|176357.5|176267.5|4
1728542900000|2024-10-10 06:48:20|176354.8|176264.8|176356.2|176266.2|176356.9|176266.9|176353.2|176263.2|8
1728542910000|2024-10-10 06:48:30|176356.8|176266.8|176356.9|176266.9|176357|176267|176356.8|176266.8|3
1728542920000|2024-10-10 06:48:40|176356.7|176266.7|176355.4|176265.4|176356.7|176266.7|176354|176264|5
1728542930000|2024-10-10 06:48:50|176352.5|176262.5|176350.3|176260.3|176352.6|176262.6|176350.3|176260.3|6
1728542940000|2024-10-10 06:49:00|176345.7|176255.7|176339.7|176249.7|176346.3|176256.3|176336|176246|11
1728542950000|2024-10-10 06:49:10|176339.9|176249.9|176339.9|176249.9|176339.9|176249.9|176339.9|176249.9|1
1728542960000|2024-10-10 06:49:20|176340.2|176250.2|176340.3|176250.3|176340.4|176250.4|176340.2|176250.2|4
1728542970000|2024-10-10 06:49:30|176339.7|176249.7|176326.2|176236.2|176339.7|176249.7|176323.2|176233.2|12
1728542980000|2024-10-10 06:49:40|176326|176236|176326.2|176236.2|176326.2|176236.2|176326|176236|4
1728542990000|2024-10-10 06:49:50|176330.4|176240.4|176341.9|176251.9|176341.9|176251.9|176330.4|176240.4|9
1728543000000|2024-10-10 06:50:00|176344.5|176254.5|176345.6|176255.6|176348.2|176258.2|176342|176252|11
1728543010000|2024-10-10 06:50:10|176344.1|176254.1|176333|176243|176345.6|176255.6|176332.1|176242.1|8
1728543020000|2024-10-10 06:50:20|176332.8|176242.8|176340.5|176250.5|176340.5|176250.5|176332.6|176242.6|5
1728543030000|2024-10-10 06:50:30|176341.1|176251.1|176329.6|176239.6|176341.8|176251.8|176329.6|176239.6|11
1728543040000|2024-10-10 06:50:40|176328.3|176238.3|176325.2|176235.2|176328.3|176238.3|176325|176235|4
1728543050000|2024-10-10 06:50:50|176327.5|176237.5|176327.6|176237.6|176328.1|176238.1|176327.5|176237.5|5
1728543060000|2024-10-10 06:51:00|176332.3|176242.3|176323.4|176233.4|176336.1|176246.1|176323.4|176233.4|7
1728543070000|2024-10-10 06:51:10|176325.3|176235.3|176320.7|176230.7|176332.6|176242.6|176320.6|176230.6|10
1728543080000|2024-10-10 06:51:20|176320.8|176230.8|176320.6|176230.6|176325|176235|176320.6|176230.6|4
1728543100000|2024-10-10 06:51:40|176325.1|176235.1|176320.7|176230.7|176325.1|176235.1|176320.6|176230.6|3
1728543110000|2024-10-10 06:51:50|176323.2|176233.2|176338.9|176248.9|176338.9|176248.9|176320.5|176230.5|8
1728543120000|2024-10-10 06:52:00|176339.8|176249.8|176323.4|176233.4|176339.8|176249.8|176323.4|176233.4|4
1728543130000|2024-10-10 06:52:10|176320.8|176230.8|176320.7|176230.7|176324.2|176234.2|176319.8|176229.8|5
1728543140000|2024-10-10 06:52:20|176321|176231|176322.9|176232.9|176329.5|176239.5|176321|176231|6
1728543150000|2024-10-10 06:52:30|176322.1|176232.1|176322.1|176232.1|176322.1|176232.1|176319.7|176229.7|5
1728543160000|2024-10-10 06:52:40|176321.6|176231.6|176321.6|176231.6|176321.6|176231.6|176321.6|176231.6|1
1728543170000|2024-10-10 06:52:50|176321.5|176231.5|176273.3|176183.3|176321.5|176231.5|176271.5|176181.5|6
1728543180000|2024-10-10 06:53:00|176277.4|176187.4|176279.1|176189.1|176291.9|176201.9|176276.7|176186.7|14
1728543190000|2024-10-10 06:53:10|176279.2|176189.2|176283.4|176193.4|176283.4|176193.4|176279|176189|5
1728543200000|2024-10-10 06:53:20|176283.3|176193.3|176285.5|176195.5|176295|176205|176282.2|176192.2|12
1728543210000|2024-10-10 06:53:30|176287.5|176197.5|176293.9|176203.9|176295.9|176205.9|176284|176194|12
1728543220000|2024-10-10 06:53:40|176296.2|176206.2|176293.2|176203.2|176296.2|176206.2|176293.2|176203.2|3
1728543230000|2024-10-10 06:53:50|176293.4|176203.4|176296.3|176206.3|176306.3|176216.3|176292.6|176202.6|12
1728543240000|2024-10-10 06:54:00|176293.3|176203.3|176292.1|176202.1|176296.2|176206.2|176289.3|176199.3|8
1728543250000|2024-10-10 06:54:10|176293.2|176203.2|176296.5|176206.5|176296.5|176206.5|176293.2|176203.2|5
1728543260000|2024-10-10 06:54:20|176297.1|176207.1|176299.6|176209.6|176305.2|176215.2|176297.1|176207.1|9
1728543270000|2024-10-10 06:54:30|176302|176212|176301.4|176211.4|176302.4|176212.4|176301.4|176211.4|4
1728543280000|2024-10-10 06:54:40|176301|176211|176302.2|176212.2|176302.2|176212.2|176300.7|176210.7|4
1728543290000|2024-10-10 06:54:50|176292.2|176202.2|176301.7|176211.7|176302.4|176212.4|176292.2|176202.2|7
1728543300000|2024-10-10 06:55:00|176293.5|176203.5|176301.2|176211.2|176302|176212|176293.5|176203.5|7
1728543310000|2024-10-10 06:55:10|176301|176211|176301.6|176211.6|176301.9|176211.9|176296.8|176206.8|6
1728543320000|2024-10-10 06:55:20|176302.4|176212.4|176305.7|176215.7|176307.5|176217.5|176302.4|176212.4|6
1728543330000|2024-10-10 06:55:30|176305.9|176215.9|176305.9|176215.9|176305.9|176215.9|176305.9|176215.9|1
1728543340000|2024-10-10 06:55:40|176309.1|176219.1|176314.2|176224.2|176317.8|176227.8|176309.1|176219.1|5
1728543350000|2024-10-10 06:55:50|176314.1|176224.1|176313.6|176223.6|176314.1|176224.1|176313.5|176223.5|5
1728543360000|2024-10-10 06:56:00|176313.5|176223.5|176313.3|176223.3|176313.5|176223.5|176313.3|176223.3|2
1728543370000|2024-10-10 06:56:10|176314.4|176224.4|176326.5|176236.5|176335.5|176245.5|176314.4|176224.4|11
1728543380000|2024-10-10 06:56:20|176325.8|176235.8|176320.3|176230.3|176325.8|176235.8|176320.3|176230.3|7
1728543390000|2024-10-10 06:56:30|176320.4|176230.4|176319.5|176229.5|176325.3|176235.3|176316.3|176226.3|7
1728543400000|2024-10-10 06:56:40|176315.2|176225.2|176318.4|176228.4|176318.7|176228.7|176313.9|176223.9|6
1728543410000|2024-10-10 06:56:50|176318.6|176228.6|176318.3|176228.3|176318.6|176228.6|176313.9|176223.9|7
1728543420000|2024-10-10 06:57:00|176314|176224|176318.1|176228.1|176318.1|176228.1|176314|176224|6
1728543430000|2024-10-10 06:57:10|176319.1|176229.1|176320.4|176230.4|176321.7|176231.7|176317|176227|6
1728543440000|2024-10-10 06:57:20|176318.7|176228.7|176318.8|176228.8|176318.8|176228.8|176318.5|176228.5|4
1728543450000|2024-10-10 06:57:30|176318.7|176228.7|176320.2|176230.2|176322.1|176232.1|176315.8|176225.8|6
1728543460000|2024-10-10 06:57:40|176322.4|176232.4|176330.5|176240.5|176338.6|176248.6|176322.4|176232.4|6
1728543470000|2024-10-10 06:57:50|176332.2|176242.2|176318.6|176228.6|176332.5|176242.5|176313.6|176223.6|10
1728543480000|2024-10-10 06:58:00|176321|176231|176313.4|176223.4|176326.1|176236.1|176306.1|176216.1|10
1728543490000|2024-10-10 06:58:10|176313.3|176223.3|176279|176189|176313.3|176223.3|176279|176189|7
1728543500000|2024-10-10 06:58:20|176278.6|176188.6|176278.9|176188.9|176279.1|176189.1|176272.2|176182.2|5
1728543510000|2024-10-10 06:58:30|176284|176194|176295|176205|176295|176205|176284|176194|3
1728543520000|2024-10-10 06:58:40|176293.9|176203.9|176294.8|176204.8|176295|176205|176293.9|176203.9|5
1728543530000|2024-10-10 06:58:50|176294.9|176204.9|176294|176204|176294.9|176204.9|176293.6|176203.6|8
1728543540000|2024-10-10 06:59:00|176291.6|176201.6|176291.4|176201.4|176291.6|176201.6|176291.4|176201.4|3
1728543550000|2024-10-10 06:59:10|176294.3|176204.3|176292.8|176202.8|176294.3|176204.3|176291.1|176201.1|7
1728543560000|2024-10-10 06:59:20|176292.6|176202.6|176292.6|176202.6|176293.3|176203.3|176292.6|176202.6|6
1728543570000|2024-10-10 06:59:30|176292.4|176202.4|176291.5|176201.5|176292.6|176202.6|176291.5|176201.5|3
1728543580000|2024-10-10 06:59:40|176292.6|176202.6|176293.5|176203.5|176293.5|176203.5|176292.6|176202.6|6
1728543590000|2024-10-10 06:59:50|176294.2|176204.2|176295.6|176205.6|176296.9|176206.9|176294.2|176204.2|7
1728543600000|2024-10-10 07:00:00|176299.5|176209.5|176292|176202|176304.1|176214.1|176292|176202|12
1728543610000|2024-10-10 07:00:10|176292.3|176202.3|176292.5|176202.5|176293|176203|176292.3|176202.3|3
1728543620000|2024-10-10 07:00:20|176291.2|176201.2|176291.7|176201.7|176292.4|176202.4|176291.2|176201.2|7
1728543630000|2024-10-10 07:00:30|176288.7|176198.7|176293|176203|176293|176203|176285.4|176195.4|4
1728543640000|2024-10-10 07:00:40|176293.2|176203.2|176292.8|176202.8|176293.2|176203.2|176292.7|176202.7|3
1728543650000|2024-10-10 07:00:50|176292.6|176202.6|176291.3|176201.3|176293.2|176203.2|176291.3|176201.3|5
1728543660000|2024-10-10 07:01:00|176291.4|176201.4|176230|176140|176291.8|176201.8|176199.9|176109.9|20
1728543670000|2024-10-10 07:01:10|176238.7|176148.7|176291.1|176201.1|176294.4|176204.4|176236.8|176146.8|20
1728543680000|2024-10-10 07:01:20|176288.8|176198.8|176282.2|176192.2|176291.6|176201.6|176281.3|176191.3|22
1728543690000|2024-10-10 07:01:30|176280.3|176190.3|176283.6|176193.6|176285.8|176195.8|176280.3|176190.3|16
1728543700000|2024-10-10 07:01:40|176281.4|176191.4|176282.4|176192.4|176285.8|176195.8|176278.4|176188.4|14
1728543710000|2024-10-10 07:01:50|176280.4|176190.4|176285|176195|176285|176195|176280.4|176190.4|7
1728543720000|2024-10-10 07:02:00|176268.8|176178.8|176283.9|176193.9|176285.3|176195.3|176268.4|176178.4|14
1728543730000|2024-10-10 07:02:10|176281.9|176191.9|176262.2|176172.2|176281.9|176191.9|176258.6|176168.6|18
1728543740000|2024-10-10 07:02:20|176262.3|176172.3|176263.3|176173.3|176263.3|176173.3|176262.3|176172.3|10
1728543750000|2024-10-10 07:02:30|176263|176173|176242.8|176152.8|176263|176173|176242.8|176152.8|11
1728543760000|2024-10-10 07:02:40|176244.7|176154.7|176259.3|176169.3|176261.4|176171.4|176244.2|176154.2|10
1728543770000|2024-10-10 07:02:50|176258.7|176168.7|176257.8|176167.8|176259.1|176169.1|176257.1|176167.1|8
1728543780000|2024-10-10 07:03:00|176258.1|176168.1|176260.7|176170.7|176260.7|176170.7|176257.5|176167.5|12
1728543790000|2024-10-10 07:03:10|176260.6|176170.6|176263.4|176173.4|176264|176174|176257.2|176167.2|12
1728543800000|2024-10-10 07:03:20|176265.2|176175.2|176244.1|176154.1|176265.2|176175.2|176239.1|176149.1|8
1728543810000|2024-10-10 07:03:30|176242.7|176152.7|176244.6|176154.6|176244.6|176154.6|176242.7|176152.7|3
1728543820000|2024-10-10 07:03:40|176241.7|176151.7|176247.3|176157.3|176248.4|176158.4|176231.8|176141.8|10
1728543830000|2024-10-10 07:03:50|176244.8|176154.8|176249.1|176159.1|176249.1|176159.1|176243|176153|13
1728543840000|2024-10-10 07:04:00|176247.3|176157.3|176245.2|176155.2|176249|176159|176242.6|176152.6|12
1728543850000|2024-10-10 07:04:10|176244.3|176154.3|176243.9|176153.9|176245.7|176155.7|176243.9|176153.9|4
1728543860000|2024-10-10 07:04:20|176241|176151|176243.1|176153.1|176243.1|176153.1|176241|176151|6
1728543870000|2024-10-10 07:04:30|176245.3|176155.3|176246.9|176156.9|176246.9|176156.9|176243.3|176153.3|9
1728543880000|2024-10-10 07:04:40|176244.7|176154.7|176246.4|176156.4|176246.6|176156.6|176244.7|176154.7|4
1728543890000|2024-10-10 07:04:50|176247.4|176157.4|176247.7|176157.7|176247.7|176157.7|176247.4|176157.4|2
1728543900000|2024-10-10 07:05:00|176247|176157|176246.1|176156.1|176247|176157|176246.1|176156.1|4
1728543910000|2024-10-10 07:05:10|176250.7|176160.7|176216.1|176126.1|176250.7|176160.7|176190.5|176100.5|12
1728543920000|2024-10-10 07:05:20|176213.7|176123.7|176218.2|176128.2|176220.2|176130.2|176213.7|176123.7|13
1728543930000|2024-10-10 07:05:30|176216.3|176126.3|176210.9|176120.9|176219.8|176129.8|176208.7|176118.7|16
1728543940000|2024-10-10 07:05:40|176211.1|176121.1|176207.4|176117.4|176212.9|176122.9|176207.3|176117.3|12
1728543950000|2024-10-10 07:05:50|176207.6|176117.6|176207.5|176117.5|176209.5|176119.5|176202.7|176112.7|16
1728543960000|2024-10-10 07:06:00|176216.3|176126.3|176228.6|176138.6|176228.6|176138.6|176205.1|176115.1|19
1728543970000|2024-10-10 07:06:10|176228.7|176138.7|176235.3|176145.3|176238.9|176148.9|176228.7|176138.7|12
1728543980000|2024-10-10 07:06:20|176235.5|176145.5|176281.6|176191.6|176288.7|176198.7|176229.3|176139.3|21
1728543990000|2024-10-10 07:06:30|176281.8|176191.8|176279.6|176189.6|176284.6|176194.6|176279.2|176189.2|18
1728544000000|2024-10-10 07:06:40|176280|176190|176277.6|176187.6|176284|176194|176275|176185|16
1728544010000|2024-10-10 07:06:50|176277.7|176187.7|176282.5|176192.5|176282.5|176192.5|176245.6|176155.6|15
1728544020000|2024-10-10 07:07:00|176282.3|176192.3|176282.8|176192.8|176283|176193|176282.3|176192.3|4
1728544030000|2024-10-10 07:07:10|176282.6|176192.6|176273.4|176183.4|176282.6|176192.6|176270.7|176180.7|7
1728544040000|2024-10-10 07:07:20|176273.5|176183.5|176272.7|176182.7|176273.5|176183.5|176272.7|176182.7|8
1728544050000|2024-10-10 07:07:30|176275.2|176185.2|176275.2|176185.2|176275.3|176185.3|176274.9|176184.9|7
1728544060000|2024-10-10 07:07:40|176275|176185|176277.2|176187.2|176277.5|176187.5|176275|176185|9
1728544070000|2024-10-10 07:07:50|176277.5|176187.5|176277.4|176187.4|176277.6|176187.6|176277.3|176187.3|4
1728544080000|2024-10-10 07:08:00|176276.6|176186.6|176252.8|176162.8|176276.6|176186.6|176252.8|176162.8|12
1728544090000|2024-10-10 07:08:10|176252.9|176162.9|176258.7|176168.7|176260.4|176170.4|176252.9|176162.9|13
1728544100000|2024-10-10 07:08:20|176259.3|176169.3|176257.5|176167.5|176264|176174|176257.4|176167.4|10
1728544110000|2024-10-10 07:08:30|176257.4|176167.4|176244.6|176154.6|176257.4|176167.4|176241.5|176151.5|12
1728544120000|2024-10-10 07:08:40|176246.5|176156.5|176255.6|176165.6|176255.6|176165.6|176244.6|176154.6|8
1728544130000|2024-10-10 07:08:50|176260.9|176170.9|176282.7|176192.7|176282.7|176192.7|176243.3|176153.3|14
1728544140000|2024-10-10 07:09:00|176283.3|176193.3|176297.8|176207.8|176297.8|176207.8|176283.3|176193.3|11
1728544150000|2024-10-10 07:09:10|176295.6|176205.6|176299.8|176209.8|176299.8|176209.8|176293|176203|4
1728544160000|2024-10-10 07:09:20|176302.1|176212.1|176338.1|176248.1|176338.1|176248.1|176298.7|176208.7|8
1728544170000|2024-10-10 07:09:30|176338.4|176248.4|176335.4|176245.4|176338.4|176248.4|176335.4|176245.4|4
1728544190000|2024-10-10 07:09:50|176335.3|176245.3|176333.1|176243.1|176335.3|176245.3|176333.1|176243.1|4
1728544200000|2024-10-10 07:10:00|176331|176241|176333.4|176243.4|176333.7|176243.7|176328.3|176238.3|10
1728544210000|2024-10-10 07:10:10|176333.5|176243.5|176334|176244|176334|176244|176333.5|176243.5|7
1728544220000|2024-10-10 07:10:20|176337.3|176247.3|176349.8|176259.8|176349.8|176259.8|176337.3|176247.3|13
1728544230000|2024-10-10 07:10:30|176349.4|176259.4|176356.8|176266.8|176356.8|176266.8|176348.7|176258.7|7
1728544240000|2024-10-10 07:10:40|176366.5|176276.5|176389.9|176299.9|176395.9|176305.9|176366.5|176276.5|16
1728544250000|2024-10-10 07:10:50|176390.5|176300.5|176390.6|176300.6|176390.6|176300.6|176390.5|176300.5|2
1728544260000|2024-10-10 07:11:00|176390.8|176300.8|176371.3|176281.3|176392.3|176302.3|176353.5|176263.5|20
1728544270000|2024-10-10 07:11:10|176370.7|176280.7|176373.8|176283.8|176373.8|176283.8|176366.8|176276.8|9
1728544280000|2024-10-10 07:11:20|176371.3|176281.3|176366.4|176276.4|176372.5|176282.5|176363.3|176273.3|10
1728544290000|2024-10-10 07:11:30|176366.5|176276.5|176355.3|176265.3|176374.7|176284.7|176352.8|176262.8|17
1728544300000|2024-10-10 07:11:40|176351.1|176261.1|176349.4|176259.4|176354.7|176264.7|176345.9|176255.9|12
1728544310000|2024-10-10 07:11:50|176351.9|176261.9|176356.1|176266.1|176359.4|176269.4|176351.5|176261.5|12
1728544320000|2024-10-10 07:12:00|176354.5|176264.5|176339.6|176249.6|176356.7|176266.7|176339.6|176249.6|13
1728544330000|2024-10-10 07:12:10|176341.5|176251.5|176344.4|176254.4|176345.6|176255.6|176339|176249|7
1728544340000|2024-10-10 07:12:20|176344.6|176254.6|176347.9|176257.9|176347.9|176257.9|176344.6|176254.6|8
1728544350000|2024-10-10 07:12:30|176348.1|176258.1|176347.9|176257.9|176348.1|176258.1|176347.9|176257.9|4
1728544360000|2024-10-10 07:12:40|176384.3|176294.3|176367.8|176277.8|176384.3|176294.3|176362.2|176272.2|13
1728544370000|2024-10-10 07:12:50|176370.7|176280.7|176367.1|176277.1|176371.3|176281.3|176363.9|176273.9|7
1728544380000|2024-10-10 07:13:00|176367.9|176277.9|176369.6|176279.6|176375.4|176285.4|176365.2|176275.2|17
1728544390000|2024-10-10 07:13:10|176366.9|176276.9|176366.1|176276.1|176369.8|176279.8|176361.2|176271.2|14
1728544400000|2024-10-10 07:13:20|176368|176278|176368.3|176278.3|176370.6|176280.6|176359|176269|12
1728544410000|2024-10-10 07:13:30|176370.6|176280.6|176370.5|176280.5|176373.6|176283.6|176367.1|176277.1|15
1728544420000|2024-10-10 07:13:40|176370.2|176280.2|176370.6|176280.6|176374.5|176284.5|176363.7|176273.7|12
1728544430000|2024-10-10 07:13:50|176367|176277|176355.7|176265.7|176367|176277|176346.2|176256.2|8
1728544440000|2024-10-10 07:14:00|176355.6|176265.6|176354.5|176264.5|176357.4|176267.4|176354.5|176264.5|5
1728544450000|2024-10-10 07:14:10|176351|176261|176350.4|176260.4|176351|176261|176350.4|176260.4|3
1728544460000|2024-10-10 07:14:20|176347.2|176257.2|176359.7|176269.7|176359.7|176269.7|176347.2|176257.2|9
1728544470000|2024-10-10 07:14:30|176359.3|176269.3|176359.4|176269.4|176359.8|176269.8|176355.3|176265.3|17
1728544480000|2024-10-10 07:14:40|176364.4|176274.4|176367.3|176277.3|176367.3|176277.3|176362.7|176272.7|10
1728544490000|2024-10-10 07:14:50|176368.2|176278.2|176354.6|176264.6|176368.2|176278.2|176354.6|176264.6|10
1728544500000|2024-10-10 07:15:00|176354.4|176264.4|176356.1|176266.1|176359|176269|176354.4|176264.4|9
1728544510000|2024-10-10 07:15:10|176356.4|176266.4|176351.9|176261.9|176356.4|176266.4|176350.4|176260.4|11
1728544520000|2024-10-10 07:15:20|176352.2|176262.2|176337.8|176247.8|176352.2|176262.2|176335.4|176245.4|6
1728544530000|2024-10-10 07:15:30|176340.1|176250.1|176357.5|176267.5|176357.5|176267.5|176338.7|176248.7|12
1728544540000|2024-10-10 07:15:40|176358.8|176268.8|176387.2|176297.2|176387.9|176297.9|176358.8|176268.8|13
1728544550000|2024-10-10 07:15:50|176386.5|176296.5|176388.8|176298.8|176391.4|176301.4|176386.2|176296.2|12
1728544560000|2024-10-10 07:16:00|176380.6|176290.6|176383.7|176293.7|176385.3|176295.3|176379.3|176289.3|11
1728544570000|2024-10-10 07:16:10|176383.9|176293.9|176380.6|176290.6|176383.9|176293.9|176377.1|176287.1|11
1728544580000|2024-10-10 07:16:20|176381.4|176291.4|176380.6|176290.6|176382.6|176292.6|176379.8|176289.8|11
1728544590000|2024-10-10 07:16:30|176380.7|176290.7|176381.2|176291.2|176382|176292|176380.7|176290.7|6
1728544600000|2024-10-10 07:16:40|176378.2|176288.2|176371.5|176281.5|176378.2|176288.2|176365|176275|14
1728544610000|2024-10-10 07:16:50|176369.7|176279.7|176375.2|176285.2|176376.2|176286.2|176367.7|176277.7|9
1728544620000|2024-10-10 07:17:00|176372.9|176282.9|176371.6|176281.6|176372.9|176282.9|176363.8|176273.8|8
1728544630000|2024-10-10 07:17:10|176371.7|176281.7|176355.3|176265.3|176373.8|176283.8|176355.3|176265.3|7
1728544640000|2024-10-10 07:17:20|176356.6|176266.6|176348.8|176258.8|176359.8|176269.8|176343.7|176253.7|11
1728544650000|2024-10-10 07:17:30|176346.6|176256.6|176343.6|176253.6|176346.6|176256.6|176343.6|176253.6|6
1728544660000|2024-10-10 07:17:40|176346.6|176256.6|176348.8|176258.8|176349|176259|176346.6|176256.6|6
1728544670000|2024-10-10 07:17:50|176349|176259|176348.9|176258.9|176349|176259|176348.8|176258.8|7
1728544680000|2024-10-10 07:18:00|176349.9|176259.9|176365.8|176275.8|176365.8|176275.8|176341|176251|9
1728544690000|2024-10-10 07:18:10|176364.8|176274.8|176363.8|176273.8|176364.8|176274.8|176363.8|176273.8|2
1728544700000|2024-10-10 07:18:20|176363.9|176273.9|176361.6|176271.6|176363.9|176273.9|176361.6|176271.6|3
1728544710000|2024-10-10 07:18:30|176361.5|176271.5|176360.1|176270.1|176361.6|176271.6|176358|176268|5
1728544720000|2024-10-10 07:18:40|176359.1|176269.1|176348.1|176258.1|176359.1|176269.1|176347.9|176257.9|6
1728544730000|2024-10-10 07:18:50|176350.1|176260.1|176354.9|176264.9|176355.9|176265.9|176350.1|176260.1|10
1728544740000|2024-10-10 07:19:00|176354.8|176264.8|176355.9|176265.9|176355.9|176265.9|176354.8|176264.8|6
1728544750000|2024-10-10 07:19:10|176358.1|176268.1|176360.8|176270.8|176362.8|176272.8|176358.1|176268.1|7
1728544760000|2024-10-10 07:19:20|176359.3|176269.3|176359.9|176269.9|176359.9|176269.9|176358.9|176268.9|3
1728544770000|2024-10-10 07:19:30|176359|176269|176355.2|176265.2|176359|176269|176350.3|176260.3|8
1728544790000|2024-10-10 07:19:50|176352.1|176262.1|176352.1|176262.1|176352.1|176262.1|176352.1|176262.1|1
1728544800000|2024-10-10 07:20:00|176351.7|176261.7|176350.1|176260.1|176351.7|176261.7|176349.9|176259.9|4
1728544810000|2024-10-10 07:20:10|176350|176260|176350.2|176260.2|176350.2|176260.2|176349.9|176259.9|4
1728544820000|2024-10-10 07:20:20|176349.8|176259.8|176348.4|176258.4|176349.8|176259.8|176348.4|176258.4|2
1728544830000|2024-10-10 07:20:30|176345.7|176255.7|176351.2|176261.2|176351.4|176261.4|176345.7|176255.7|9
1728544840000|2024-10-10 07:20:40|176351.3|176261.3|176351.9|176261.9|176351.9|176261.9|176351.3|176261.3|4
1728544850000|2024-10-10 07:20:50|176352|176262|176360.1|176270.1|176360.8|176270.8|176352|176262|8
1728544860000|2024-10-10 07:21:00|176359.8|176269.8|176351.1|176261.1|176359.8|176269.8|176349.4|176259.4|12
1728544870000|2024-10-10 07:21:10|176347.8|176257.8|176348.8|176258.8|176350.9|176260.9|176346.4|176256.4|5
1728544880000|2024-10-10 07:21:20|176348.5|176258.5|176310.1|176220.1|176348.5|176258.5|176309.6|176219.6|14
1728544890000|2024-10-10 07:21:30|176308.3|176218.3|176312.2|176222.2|176315.5|176225.5|176308.3|176218.3|18
1728544900000|2024-10-10 07:21:40|176312.1|176222.1|176316.1|176226.1|176318.5|176228.5|176312|176222|14
1728544910000|2024-10-10 07:21:50|176318|176228|176311.6|176221.6|176318|176228|176311.6|176221.6|12
1728544920000|2024-10-10 07:22:00|176311.9|176221.9|176314.2|176224.2|176315.3|176225.3|176311.9|176221.9|9
1728544930000|2024-10-10 07:22:10|176316.2|176226.2|176317.3|176227.3|176317.3|176227.3|176311.8|176221.8|12
1728544940000|2024-10-10 07:22:20|176321.1|176231.1|176319.7|176229.7|176324.3|176234.3|176319.6|176229.6|9
1728544950000|2024-10-10 07:22:30|176319|176229|176312.9|176222.9|176320.8|176230.8|176312.9|176222.9|14
1728544960000|2024-10-10 07:22:40|176310.7|176220.7|176262.3|176172.3|176310.7|176220.7|176261.6|176171.6|20
1728544970000|2024-10-10 07:22:50|176262.1|176172.1|176255.3|176165.3|176262.1|176172.1|176254.2|176164.2|12
1728544980000|2024-10-10 07:23:00|176253.3|176163.3|176252|176162|176253.3|176163.3|176249.6|176159.6|13
1728544990000|2024-10-10 07:23:10|176251.7|176161.7|176246|176156|176251.7|176161.7|176216.3|176126.3|22
1728545000000|2024-10-10 07:23:20|176245.8|176155.8|176249|176159|176262.4|176172.4|176244.6|176154.6|18
1728545010000|2024-10-10 07:23:30|176249.3|176159.3|176250.6|176160.6|176252.4|176162.4|176247.7|176157.7|12
1728545020000|2024-10-10 07:23:40|176253.6|176163.6|176253.9|176163.9|176262|176172|176250.9|176160.9|10
1728545030000|2024-10-10 07:23:50|176253.6|176163.6|176254.8|176164.8|176259.9|176169.9|176253.6|176163.6|7
1728545040000|2024-10-10 07:24:00|176248.4|176158.4|176257|176167|176261.9|176171.9|176243.4|176153.4|13
1728545050000|2024-10-10 07:24:10|176256.8|176166.8|176250.8|176160.8|176256.8|176166.8|176250.8|176160.8|12
1728545060000|2024-10-10 07:24:20|176250.9|176160.9|176240.2|176150.2|176251|176161|176239|176149|13
1728545070000|2024-10-10 07:24:30|176239.7|176149.7|176240.6|176150.6|176240.6|176150.6|176236.8|176146.8|12
1728545080000|2024-10-10 07:24:40|176244.7|176154.7|176238.6|176148.6|176261.3|176171.3|176236|176146|13
1728545090000|2024-10-10 07:24:50|176240.7|176150.7|176242.8|176152.8|176247.3|176157.3|176238.9|176148.9|17
1728545100000|2024-10-10 07:25:00|176254.6|176164.6|176253.2|176163.2|176256.9|176166.9|176251.6|176161.6|10
1728545110000|2024-10-10 07:25:10|176257.1|176167.1|176256|176166|176257.1|176167.1|176254.8|176164.8|3
1728545120000|2024-10-10 07:25:20|176256.1|176166.1|176264.8|176174.8|176296|176206|176253.7|176163.7|16
1728545130000|2024-10-10 07:25:30|176267|176177|176269.7|176179.7|176283.5|176193.5|176265.4|176175.4|12
1728545140000|2024-10-10 07:25:40|176274.6|176184.6|176271.3|176181.3|176274.6|176184.6|176265.4|176175.4|13
1728545150000|2024-10-10 07:25:50|176273.1|176183.1|176274.4|176184.4|176275.3|176185.3|176272.2|176182.2|7
1728545160000|2024-10-10 07:26:00|176274.6|176184.6|176274.8|176184.8|176274.8|176184.8|176274.5|176184.5|4
1728545170000|2024-10-10 07:26:10|176272.3|176182.3|176274.4|176184.4|176274.4|176184.4|176272.1|176182.1|4
1728545180000|2024-10-10 07:26:20|176272.3|176182.3|176293.7|176203.7|176293.7|176203.7|176272.1|176182.1|9
1728545190000|2024-10-10 07:26:30|176295.3|176205.3|176310.7|176220.7|176310.7|176220.7|176295.3|176205.3|13
1728545200000|2024-10-10 07:26:40|176303.1|176213.1|176295.9|176205.9|176303.1|176213.1|176294.3|176204.3|13
1728545210000|2024-10-10 07:26:50|176295.6|176205.6|176278.6|176188.6|176295.7|176205.7|176278.6|176188.6|11
1728545220000|2024-10-10 07:27:00|176277.2|176187.2|176274.1|176184.1|176279.5|176189.5|176270.7|176180.7|13
1728545230000|2024-10-10 07:27:10|176276|176186|176277.9|176187.9|176281|176191|176276|176186|8
1728545240000|2024-10-10 07:27:20|176277.3|176187.3|176273.8|176183.8|176282.5|176192.5|176273.6|176183.6|8
1728545250000|2024-10-10 07:27:30|176273.6|176183.6|176283|176193|176303.7|176213.7|176273.6|176183.6|13
1728545260000|2024-10-10 07:27:40|176281.8|176191.8|176278.9|176188.9|176285|176195|176278.9|176188.9|10
1728545270000|2024-10-10 07:27:50|176280.7|176190.7|176281.7|176191.7|176286.1|176196.1|176280.7|176190.7|11
1728545280000|2024-10-10 07:28:00|176280|176190|176275.6|176185.6|176280|176190|176275.6|176185.6|8
1728545290000|2024-10-10 07:28:10|176274.1|176184.1|176268.4|176178.4|176274.1|176184.1|176268.4|176178.4|10
1728545300000|2024-10-10 07:28:20|176271.4|176181.4|176274.4|176184.4|176274.5|176184.5|176271.4|176181.4|11
1728545310000|2024-10-10 07:28:30|176274.5|176184.5|176265.3|176175.3|176274.9|176184.9|176258|176168|9
1728545320000|2024-10-10 07:28:40|176263.4|176173.4|176254.5|176164.5|176267|176177|176253.3|176163.3|11
1728545330000|2024-10-10 07:28:50|176263|176173|176261.4|176171.4|176263.1|176173.1|176259.2|176169.2|9
1728545340000|2024-10-10 07:29:00|176258.6|176168.6|176263.5|176173.5|176267.2|176177.2|176258.6|176168.6|11
1728545350000|2024-10-10 07:29:10|176266|176176|176268.5|176178.5|176270.3|176180.3|176261.6|176171.6|12
1728545360000|2024-10-10 07:29:20|176270.3|176180.3|176282|176192|176284.9|176194.9|176266.5|176176.5|16
1728545370000|2024-10-10 07:29:30|176283|176193|176284.5|176194.5|176284.6|176194.6|176283|176193|6
1728545380000|2024-10-10 07:29:40|176282.7|176192.7|176282.7|176192.7|176282.7|176192.7|176282.7|176192.7|1
1728545390000|2024-10-10 07:29:50|176282.5|176192.5|176265.2|176175.2|176282.5|176192.5|176265.2|176175.2|10
1728545400000|2024-10-10 07:30:00|176264.9|176174.9|176275.6|176185.6|176275.6|176185.6|176264.9|176174.9|14
1728545410000|2024-10-10 07:30:10|176277.1|176187.1|176274.8|176184.8|176284.3|176194.3|176272.6|176182.6|14
1728545420000|2024-10-10 07:30:20|176270.5|176180.5|176271.7|176181.7|176271.8|176181.8|176269.7|176179.7|9
1728545430000|2024-10-10 07:30:30|176274.7|176184.7|176270.6|176180.6|176277.4|176187.4|176270.6|176180.6|10
1728545440000|2024-10-10 07:30:40|176264.3|176174.3|176265.1|176175.1|176267.4|176177.4|176263.2|176173.2|9
1728545450000|2024-10-10 07:30:50|176265.2|176175.2|176265.2|176175.2|176265.2|176175.2|176265.1|176175.1|3
1728545460000|2024-10-10 07:31:00|176268|176178|176265.6|176175.6|176268.3|176178.3|176263.6|176173.6|7
1728545470000|2024-10-10 07:31:10|176265.5|176175.5|176267.8|176177.8|176267.8|176177.8|176265.3|176175.3|7
1728545480000|2024-10-10 07:31:20|176287.7|176197.7|176245.6|176155.6|176287.7|176197.7|176245.2|176155.2|11
1728545490000|2024-10-10 07:31:30|176238.2|176148.2|176251.5|176161.5|176260.9|176170.9|176238.2|176148.2|10
1728545500000|2024-10-10 07:31:40|176253.7|176163.7|176246.2|176156.2|176253.7|176163.7|176244.9|176154.9|8
1728545510000|2024-10-10 07:31:50|176248.1|176158.1|176230.6|176140.6|176248.4|176158.4|176230.6|176140.6|12
1728545520000|2024-10-10 07:32:00|176232.5|176142.5|176229.8|176139.8|176233.7|176143.7|176229.4|176139.4|9
1728545530000|2024-10-10 07:32:10|176230.8|176140.8|176229.7|176139.7|176231.8|176141.8|176229.7|176139.7|4
1728545540000|2024-10-10 07:32:20|176226.4|176136.4|176219.8|176129.8|176226.4|176136.4|176205.2|176115.2|12
1728545550000|2024-10-10 07:32:30|176217.1|176127.1|176223.8|176133.8|176223.8|176133.8|176217.1|176127.1|5
1728545560000|2024-10-10 07:32:40|176226.6|176136.6|176221.3|176131.3|176226.6|176136.6|176219.1|176129.1|10
1728545570000|2024-10-10 07:32:50|176221.5|176131.5|176219.1|176129.1|176228.7|176138.7|176219.1|176129.1|11
1728545580000|2024-10-10 07:33:00|176217.7|176127.7|176209.7|176119.7|176217.7|176127.7|176209.4|176119.4|5
1728545590000|2024-10-10 07:33:10|176211.6|176121.6|176211.3|176121.3|176212.9|176122.9|176211.3|176121.3|3
1728545600000|2024-10-10 07:33:20|176211|176121|176208.9|176118.9|176211|176121|176206.5|176116.5|8
1728545610000|2024-10-10 07:33:30|176212.1|176122.1|176203.9|176113.9|176220.5|176130.5|176203.6|176113.6|7
1728545620000|2024-10-10 07:33:40|176203.6|176113.6|176203.7|176113.7|176203.7|176113.7|176203.6|176113.6|2
1728545630000|2024-10-10 07:33:50|176203.8|176113.8|176208.3|176118.3|176211.6|176121.6|176203.8|176113.8|10
1728545640000|2024-10-10 07:34:00|176209|176119|176213.4|176123.4|176213.4|176123.4|176209|176119|7
1728545650000|2024-10-10 07:34:10|176211.8|176121.8|176211.7|176121.7|176211.8|176121.8|176209.5|176119.5|5
1728545660000|2024-10-10 07:34:20|176211.6|176121.6|176216.5|176126.5|176216.5|176126.5|176209.4|176119.4|8
1728545670000|2024-10-10 07:34:30|176215.1|176125.1|176213.8|176123.8|176215.1|176125.1|176209.6|176119.6|8
1728545680000|2024-10-10 07:34:40|176215.9|176125.9|176217.9|176127.9|176217.9|176127.9|176215.9|176125.9|6
1728545690000|2024-10-10 07:34:50|176217.1|176127.1|176247.4|176157.4|176252.1|176162.1|176213.8|176123.8|13
1728545700000|2024-10-10 07:35:00|176246.8|176156.8|176255.5|176165.5|176255.5|176165.5|176246.8|176156.8|4
1728545710000|2024-10-10 07:35:10|176256.2|176166.2|176248.9|176158.9|176256.2|176166.2|176246.8|176156.8|4
1728545720000|2024-10-10 07:35:20|176246.7|176156.7|176245.9|176155.9|176246.7|176156.7|176245.9|176155.9|5
1728545730000|2024-10-10 07:35:30|176246.4|176156.4|176242.9|176152.9|176246.6|176156.6|176242|176152|9
1728545740000|2024-10-10 07:35:40|176242.4|176152.4|176217.8|176127.8|176242.4|176152.4|176217.8|176127.8|8
1728545760000|2024-10-10 07:36:00|176192.5|176102.5|176186.8|176096.8|176192.8|176102.8|176186.8|176096.8|4
1728545770000|2024-10-10 07:36:10|176188.6|176098.6|176189.1|176099.1|176189.1|176099.1|176186.1|176096.1|7
1728545780000|2024-10-10 07:36:20|176194.6|176104.6|176190.1|176100.1|176194.6|176104.6|176183.8|176093.8|8
1728545790000|2024-10-10 07:36:30|176191.3|176101.3|176195.8|176105.8|176195.8|176105.8|176191.3|176101.3|3
1728545800000|2024-10-10 07:36:40|176196.1|176106.1|176195.9|176105.9|176197.3|176107.3|176191.6|176101.6|8
1728545810000|2024-10-10 07:36:50|176191.5|176101.5|176197.7|176107.7|176197.7|176107.7|176191.5|176101.5|5
1728545820000|2024-10-10 07:37:00|176195.9|176105.9|176194.7|176104.7|176195.9|176105.9|176194.7|176104.7|2
1728545830000|2024-10-10 07:37:10|176197.3|176107.3|176198.9|176108.9|176223.2|176133.2|176196.9|176106.9|8
1728545840000|2024-10-10 07:37:20|176200.7|176110.7|176199.8|176109.8|176200.8|176110.8|176196.5|176106.5|11
1728545850000|2024-10-10 07:37:30|176199.6|176109.6|176198.6|176108.6|176199.9|176109.9|176198.6|176108.6|6
1728545860000|2024-10-10 07:37:40|176194.5|176104.5|176200|176110|176200.2|176110.2|176194.5|176104.5|8
1728545870000|2024-10-10 07:37:50|176198.6|176108.6|176197.7|176107.7|176198.6|176108.6|176194.6|176104.6|5
1728545880000|2024-10-10 07:38:00|176200.6|176110.6|176197.8|176107.8|176200.6|176110.6|176197.8|176107.8|4
1728545890000|2024-10-10 07:38:10|176198.8|176108.8|176198.7|176108.7|176200|176110|176198.7|176108.7|5
1728545900000|2024-10-10 07:38:20|176198.8|176108.8|176192|176102|176199|176109|176192|176102|9
1728545920000|2024-10-10 07:38:40|176192.1|176102.1|176191.4|176101.4|176193.7|176103.7|176191.4|176101.4|6
1728545930000|2024-10-10 07:38:50|176193|176103|176193|176103|176193|176103|176191.1|176101.1|4
1728545940000|2024-10-10 07:39:00|176190.8|176100.8|176189.6|176099.6|176193.5|176103.5|176189.3|176099.3|8
1728545950000|2024-10-10 07:39:10|176189.4|176099.4|176190.7|176100.7|176194.3|176104.3|176188.3|176098.3|8
1728545960000|2024-10-10 07:39:20|176193.3|176103.3|176191.4|176101.4|176193.6|176103.6|176189.4|176099.4|5
1728545970000|2024-10-10 07:39:30|176193.6|176103.6|176192.1|176102.1|176193.6|176103.6|176191.7|176101.7|3
1728545980000|2024-10-10 07:39:40|176194.5|176104.5|176191.7|176101.7|176196.1|176106.1|176191.7|176101.7|6
1728545990000|2024-10-10 07:39:50|176193.6|176103.6|176191.5|176101.5|176193.6|176103.6|176191.4|176101.4|3
1728546000000|2024-10-10 07:40:00|176193.2|176103.2|176188.4|176098.4|176198.2|176108.2|176185.4|176095.4|12
1728546010000|2024-10-10 07:40:10|176188.3|176098.3|176188|176098|176188.3|176098.3|176188|176098|3
1728546020000|2024-10-10 07:40:20|176199.2|176109.2|176191.7|176101.7|176199.2|176109.2|176190.6|176100.6|6
1728546030000|2024-10-10 07:40:30|176191.6|176101.6|176188.2|176098.2|176191.7|176101.7|176188.2|176098.2|4
1728546040000|2024-10-10 07:40:40|176190.3|176100.3|176166.7|176076.7|176192.8|176102.8|176158.4|176068.4|16
1728546050000|2024-10-10 07:40:50|176168.6|176078.6|176150.7|176060.7|176173.4|176083.4|176150.7|176060.7|13
1728546060000|2024-10-10 07:41:00|176152.2|176062.2|176150.9|176060.9|176155.7|176065.7|176150.9|176060.9|9
1728546070000|2024-10-10 07:41:10|176138.1|176048.1|176138.1|176048.1|176138.9|176048.9|176133.1|176043.1|9
1728546080000|2024-10-10 07:41:20|176133.5|176043.5|176138.2|176048.2|176138.2|176048.2|176133.5|176043.5|5
1728546090000|2024-10-10 07:41:30|176138.1|176048.1|176138.5|176048.5|176138.5|176048.5|176138.1|176048.1|2
1728546100000|2024-10-10 07:41:40|176145|176055|176148.8|176058.8|176154.6|176064.6|176141.3|176051.3|18
1728546110000|2024-10-10 07:41:50|176148.6|176058.6|176126.7|176036.7|176148.6|176058.6|176125.5|176035.5|11
1728546120000|2024-10-10 07:42:00|176126.1|176036.1|176124.4|176034.4|176147.2|176057.2|176124.4|176034.4|9
1728546130000|2024-10-10 07:42:10|176127.8|176037.8|176130.5|176040.5|176130.5|176040.5|176126.7|176036.7|7
1728546140000|2024-10-10 07:42:20|176129.7|176039.7|176129.7|176039.7|176129.8|176039.8|176129.7|176039.7|3
1728546150000|2024-10-10 07:42:30|176129.8|176039.8|176129.7|176039.7|176129.8|176039.8|176129.7|176039.7|2
1728546160000|2024-10-10 07:42:40|176125|176035|176154.3|176064.3|176154.3|176064.3|176125|176035|5
1728546170000|2024-10-10 07:42:50|176153|176063|176152.6|176062.6|176155.3|176065.3|176151.1|176061.1|13
1728546180000|2024-10-10 07:43:00|176151.1|176061.1|176148.9|176058.9|176152.6|176062.6|176147.4|176057.4|8
1728546190000|2024-10-10 07:43:10|176148.1|176058.1|176152.9|176062.9|176152.9|176062.9|176148.1|176058.1|6
1728546200000|2024-10-10 07:43:20|176153.1|176063.1|176147.6|176057.6|176153.5|176063.5|176146.5|176056.5|14
1728546210000|2024-10-10 07:43:30|176145|176055|176145|176055|176145|176055|176145|176055|1
1728546220000|2024-10-10 07:43:40|176146.6|176056.6|176150.2|176060.2|176150.4|176060.4|176146.6|176056.6|5
1728546230000|2024-10-10 07:43:50|176150.1|176060.1|176145.7|176055.7|176150.1|176060.1|176143.9|176053.9|3
1728546240000|2024-10-10 07:44:00|176146.7|176056.7|176083.6|175993.6|176154.1|176064.1|176083.6|175993.6|19
1728546250000|2024-10-10 07:44:10|176082.8|175992.8|176079|175989|176082.8|175992.8|176079|175989|9
1728546260000|2024-10-10 07:44:20|176079.2|175989.2|176078.6|175988.6|176080.8|175990.8|176078.2|175988.2|9
1728546270000|2024-10-10 07:44:30|176078.5|175988.5|176078.6|175988.6|176080.4|175990.4|176078.5|175988.5|7
1728546280000|2024-10-10 07:44:40|176078.5|175988.5|176077|175987|176078.6|175988.6|176077|175987|10
1728546290000|2024-10-10 07:44:50|176077.2|175987.2|176073.4|175983.4|176077.6|175987.6|176073.4|175983.4|7
1728546300000|2024-10-10 07:45:00|176072.6|175982.6|176073.1|175983.1|176073.1|175983.1|176071.9|175981.9|8
1728546310000|2024-10-10 07:45:10|176072.1|175982.1|176070.7|175980.7|176072.1|175982.1|176070.7|175980.7|5
1728546320000|2024-10-10 07:45:20|176070.6|175980.6|176069.2|175979.2|176072|175982|176069.2|175979.2|6
1728546330000|2024-10-10 07:45:30|176071.2|175981.2|176067.3|175977.3|176071.2|175981.2|176067.3|175977.3|3
1728546340000|2024-10-10 07:45:40|176067.6|175977.6|176073.1|175983.1|176073.1|175983.1|176066.7|175976.7|11
1728546350000|2024-10-10 07:45:50|176072.6|175982.6|176015.5|175925.5|176075.4|175985.4|176014.4|175924.4|16
1728546360000|2024-10-10 07:46:00|176016.8|175926.8|176019.4|175929.4|176026.2|175936.2|176016.3|175926.3|18
1728546370000|2024-10-10 07:46:10|176000.4|175910.4|175995.4|175905.4|176000.4|175910.4|175993.8|175903.8|11
1728546380000|2024-10-10 07:46:20|175995.3|175905.3|176038|175948|176039.9|175949.9|175991.1|175901.1|15
1728546390000|2024-10-10 07:46:30|176037.8|175947.8|176037.5|175947.5|176038.9|175948.9|176037.4|175947.4|9
1728546400000|2024-10-10 07:46:40|176037.4|175947.4|176037.5|175947.5|176037.5|175947.5|176037.4|175947.4|2
1728546410000|2024-10-10 07:46:50|176038.4|175948.4|176043.1|175953.1|176043.2|175953.2|176038.3|175948.3|5
1728546420000|2024-10-10 07:47:00|176042.7|175952.7|176025.6|175935.6|176043|175953|176025.6|175935.6|12
1728546430000|2024-10-10 07:47:10|176024.1|175934.1|176004.5|175914.5|176024.8|175934.8|175994.3|175904.3|9
1728546440000|2024-10-10 07:47:20|176004.6|175914.6|175996.8|175906.8|176011|175921|175996.8|175906.8|11
1728546450000|2024-10-10 07:47:30|175996.9|175906.9|175992.6|175902.6|175997.1|175907.1|175989.7|175899.7|11
1728546460000|2024-10-10 07:47:40|175990.4|175900.4|175996.6|175906.6|175996.6|175906.6|175989.8|175899.8|7
1728546470000|2024-10-10 07:47:50|175997.4|175907.4|175959.8|175869.8|175997.4|175907.4|175959.8|175869.8|3
1728546480000|2024-10-10 07:48:00|175962.8|175872.8|175963.2|175873.2|175964.3|175874.3|175957.4|175867.4|8
1728546490000|2024-10-10 07:48:10|175968.2|175878.2|175995.7|175905.7|175998.8|175908.8|175961.6|175871.6|14
1728546500000|2024-10-10 07:48:20|175997.7|175907.7|176012.8|175922.8|176015.8|175925.8|175997.7|175907.7|16
1728546510000|2024-10-10 07:48:30|176010.5|175920.5|176020.1|175930.1|176020.1|175930.1|176010.5|175920.5|10
1728546520000|2024-10-10 07:48:40|176020.9|175930.9|176065.7|175975.7|176070.9|175980.9|176020.5|175930.5|21
1728546530000|2024-10-10 07:48:50|176064.1|175974.1|176068.7|175978.7|176068.7|175978.7|176064.1|175974.1|13
1728546540000|2024-10-10 07:49:00|176069.3|175979.3|176071.8|175981.8|176071.8|175981.8|176069.3|175979.3|4
1728546550000|2024-10-10 07:49:10|176069.4|175979.4|176060|175970|176072.1|175982.1|176060|175970|11
1728546560000|2024-10-10 07:49:20|176056|175966|176016.6|175926.6|176056|175966|176004|175914|19
1728546570000|2024-10-10 07:49:30|176016.5|175926.5|176013|175923|176018.4|175928.4|176013|175923|9
1728546580000|2024-10-10 07:49:40|176012.9|175922.9|176010.4|175920.4|176013.9|175923.9|176004.8|175914.8|10
1728546590000|2024-10-10 07:49:50|176011.6|175921.6|176003.8|175913.8|176013.1|175923.1|175999.5|175909.5|23
1728546600000|2024-10-10 07:50:00|176003.9|175913.9|175992.3|175902.3|176003.9|175913.9|175990.5|175900.5|13
1728546610000|2024-10-10 07:50:10|175994|175904|175994.6|175904.6|175994.6|175904.6|175994|175904|3
1728546620000|2024-10-10 07:50:20|175994.8|175904.8|175994.5|175904.5|175994.9|175904.9|175994.1|175904.1|5
1728546630000|2024-10-10 07:50:30|175994.7|175904.7|176015.2|175925.2|176015.2|175925.2|175994.7|175904.7|13
1728546640000|2024-10-10 07:50:40|176015.7|175925.7|176026.8|175936.8|176026.8|175936.8|176015.7|175925.7|13
1728546650000|2024-10-10 07:50:50|176026.9|175936.9|176020.6|175930.6|176026.9|175936.9|176020.6|175930.6|8
1728546660000|2024-10-10 07:51:00|176007.1|175917.1|176012.1|175922.1|176014.7|175924.7|176003.8|175913.8|12
1728546670000|2024-10-10 07:51:10|176011.9|175921.9|176001.6|175911.6|176012|175922|175998.2|175908.2|11
1728546680000|2024-10-10 07:51:20|176001|175911|176006.5|175916.5|176006.6|175916.6|176000.5|175910.5|7
1728546690000|2024-10-10 07:51:30|176004.5|175914.5|176007.9|175917.9|176007.9|175917.9|176004.5|175914.5|5
1728546700000|2024-10-10 07:51:40|176008|175918|176007.1|175917.1|176008|175918|176002.7|175912.7|6
1728546710000|2024-10-10 07:51:50|176006.9|175916.9|176024.6|175934.6|176024.6|175934.6|176006.9|175916.9|7
1728546720000|2024-10-10 07:52:00|176024.4|175934.4|176025.7|175935.7|176026.9|175936.9|176024.4|175934.4|13
1728546730000|2024-10-10 07:52:10|176025.5|175935.5|176025.3|175935.3|176025.5|175935.5|176024.2|175934.2|8
1728546740000|2024-10-10 07:52:20|176024.7|175934.7|176023.7|175933.7|176024.7|175934.7|176016.4|175926.4|8
1728546750000|2024-10-10 07:52:30|176023.8|175933.8|176055|175965|176055|175965|176023.7|175933.7|11
1728546760000|2024-10-10 07:52:40|176051.3|175961.3|176052.3|175962.3|176052.3|175962.3|176044.6|175954.6|8
1728546770000|2024-10-10 07:52:50|176052.4|175962.4|176052.3|175962.3|176052.4|175962.4|176052.3|175962.3|2
1728546780000|2024-10-10 07:53:00|176049.5|175959.5|176037.1|175947.1|176049.5|175959.5|176035.5|175945.5|6
1728546790000|2024-10-10 07:53:10|176037.6|175947.6|176038.1|175948.1|176038.1|175948.1|176037.6|175947.6|2
1728546800000|2024-10-10 07:53:20|176040.1|175950.1|176057.3|175967.3|176059.1|175969.1|176040.1|175950.1|12
1728546810000|2024-10-10 07:53:30|176057.4|175967.4|176059.2|175969.2|176059.7|175969.7|176057.4|175967.4|6
1728546820000|2024-10-10 07:53:40|176058.3|175968.3|176057.7|175967.7|176058.7|175968.7|176057.7|175967.7|3
1728546830000|2024-10-10 07:53:50|176058.1|175968.1|176056.9|175966.9|176058.1|175968.1|176056.9|175966.9|2
1728546840000|2024-10-10 07:54:00|176057.1|175967.1|176056.6|175966.6|176057.1|175967.1|176056.5|175966.5|6
1728546850000|2024-10-10 07:54:10|176056|175966|176057.7|175967.7|176057.8|175967.8|176056|175966|5
1728546860000|2024-10-10 07:54:20|176057.2|175967.2|176031.5|175941.5|176057.2|175967.2|176025.7|175935.7|12
1728546870000|2024-10-10 07:54:30|176029.9|175939.9|176024.2|175934.2|176029.9|175939.9|176019.7|175929.7|9
1728546880000|2024-10-10 07:54:40|176026.6|175936.6|176025.6|175935.6|176026.6|175936.6|176024.6|175934.6|5
1728546890000|2024-10-10 07:54:50|176025.7|175935.7|176025.7|175935.7|176025.7|175935.7|176025.7|175935.7|1
1728546900000|2024-10-10 07:55:00|176026.3|175936.3|176018.3|175928.3|176026.3|175936.3|176013.6|175923.6|11
1728546910000|2024-10-10 07:55:10|176018.5|175928.5|176018.6|175928.6|176018.6|175928.6|176015|175925|6
1728546920000|2024-10-10 07:55:20|176018.5|175928.5|176012.7|175922.7|176018.6|175928.6|176010|175920|9
1728546930000|2024-10-10 07:55:30|176012.4|175922.4|176011.9|175921.9|176012.4|175922.4|176010|175920|9
1728546940000|2024-10-10 07:55:40|176011.8|175921.8|176009.5|175919.5|176011.8|175921.8|176005.1|175915.1|6
1728546950000|2024-10-10 07:55:50|176008.2|175918.2|175984|175894|176008.2|175918.2|175982.5|175892.5|9
1728546960000|2024-10-10 07:56:00|175980.8|175890.8|175978.5|175888.5|175980.8|175890.8|175978.4|175888.4|4
1728546970000|2024-10-10 07:56:10|175980.7|175890.7|175979.2|175889.2|175980.7|175890.7|175979.1|175889.1|7
1728546980000|2024-10-10 07:56:20|175981.2|175891.2|175980.4|175890.4|175986.2|175896.2|175980.4|175890.4|4
1728546990000|2024-10-10 07:56:30|175982.1|175892.1|175984.3|175894.3|175984.3|175894.3|175982.1|175892.1|3
1728547000000|2024-10-10 07:56:40|175983.2|175893.2|175983.5|175893.5|175985.1|175895.1|175983.2|175893.2|3
1728547010000|2024-10-10 07:56:50|175983.8|175893.8|175983.7|175893.7|175988.2|175898.2|175983.3|175893.3|12
1728547020000|2024-10-10 07:57:00|175985.4|175895.4|175989.9|175899.9|175991.7|175901.7|175985.4|175895.4|10
1728547030000|2024-10-10 07:57:10|175990|175900|175990|175900|175990|175900|175989.8|175899.8|5
1728547050000|2024-10-10 07:57:30|175992|175902|175992.2|175902.2|175992.2|175902.2|175989.8|175899.8|7
1728547060000|2024-10-10 07:57:40|175992.4|175902.4|175983.4|175893.4|175993.4|175903.4|175983.4|175893.4|8
1728547070000|2024-10-10 07:57:50|175984.7|175894.7|175984.6|175894.6|175989|175899|175983.1|175893.1|7
1728547080000|2024-10-10 07:58:00|175984.1|175894.1|175989.2|175899.2|175989.5|175899.5|175984.1|175894.1|7
1728547090000|2024-10-10 07:58:10|175994.2|175904.2|175989.8|175899.8|175994.5|175904.5|175989.8|175899.8|7
1728547100000|2024-10-10 07:58:20|175989.7|175899.7|175990|175900|175990.7|175900.7|175989.5|175899.5|4
1728547110000|2024-10-10 07:58:30|175992|175902|176000.8|175910.8|176007.5|175917.5|175992|175902|12
1728547120000|2024-10-10 07:58:40|176001.2|175911.2|176001.5|175911.5|176001.6|175911.6|175999.5|175909.5|7
1728547130000|2024-10-10 07:58:50|175999.1|175909.1|175997.8|175907.8|175999.2|175909.2|175997.6|175907.6|5
1728547140000|2024-10-10 07:59:00|175997.7|175907.7|175997.8|175907.8|175997.8|175907.8|175997.7|175907.7|2
1728547150000|2024-10-10 07:59:10|175997.5|175907.5|175997.8|175907.8|175997.9|175907.9|175997.5|175907.5|4
1728547160000|2024-10-10 07:59:20|175996.2|175906.2|175971.8|175881.8|175996.2|175906.2|175970.3|175880.3|12
1728547170000|2024-10-10 07:59:30|175971.9|175881.9|175971.8|175881.8|175971.9|175881.9|175971.8|175881.8|2
1728547180000|2024-10-10 07:59:40|175972|175882|175971.8|175881.8|175972|175882|175971.7|175881.7|4
1728547190000|2024-10-10 07:59:50|175974.7|175884.7|175976|175886|175976|175886|175974.7|175884.7|2
1728547200000|2024-10-10 08:00:00|175978.4|175888.4|175979.1|175889.1|175981.3|175891.3|175978.4|175888.4|4
1728547210000|2024-10-10 08:00:10|175982.7|175892.7|175982.7|175892.7|175982.7|175892.7|175982.7|175892.7|1
1728547220000|2024-10-10 08:00:20|175983.2|175893.2|175974.4|175884.4|175983.2|175893.2|175971.5|175881.5|8
1728547230000|2024-10-10 08:00:30|175970.5|175880.5|175944.6|175854.6|175973.2|175883.2|175936.5|175846.5|11
1728547240000|2024-10-10 08:00:40|175944.8|175854.8|175929.4|175839.4|175944.8|175854.8|175919.2|175829.2|6
1728547250000|2024-10-10 08:00:50|175929.5|175839.5|175938.2|175848.2|175940.7|175850.7|175929.5|175839.5|11
1728547260000|2024-10-10 08:01:00|175935.6|175845.6|175931.2|175841.2|175936.6|175846.6|175931.2|175841.2|6
1728547270000|2024-10-10 08:01:10|175932.6|175842.6|175973.9|175883.9|175973.9|175883.9|175932.6|175842.6|7
1728547280000|2024-10-10 08:01:20|175970.7|175880.7|175971.9|175881.9|175986.7|175896.7|175956.5|175866.5|10
1728547290000|2024-10-10 08:01:30|175972.5|175882.5|175981.2|175891.2|175983|175893|175972.5|175882.5|17
1728547300000|2024-10-10 08:01:40|175985.4|175895.4|175980|175890|175985.4|175895.4|175980|175890|4
1728547310000|2024-10-10 08:01:50|175982.8|175892.8|176008|175918|176015.2|175925.2|175982.8|175892.8|12
1728547320000|2024-10-10 08:02:00|176007.6|175917.6|176031.8|175941.8|176031.8|175941.8|176007.6|175917.6|18
1728547330000|2024-10-10 08:02:10|176031.7|175941.7|176032.9|175942.9|176032.9|175942.9|176031.5|175941.5|6
1728547340000|2024-10-10 08:02:20|176032.8|175942.8|176032.8|175942.8|176032.8|175942.8|176032.8|175942.8|1
1728547350000|2024-10-10 08:02:30|176033|175943|176021.7|175931.7|176033|175943|176021.7|175931.7|7
1728547360000|2024-10-10 08:02:40|176028.6|175938.6|176023.6|175933.6|176028.6|175938.6|176023.6|175933.6|4
1728547370000|2024-10-10 08:02:50|176023.5|175933.5|176026.4|175936.4|176026.4|175936.4|176023.5|175933.5|3
1728547380000|2024-10-10 08:03:00|176026.3|175936.3|176016.1|175926.1|176026.3|175936.3|176015|175925|9
1728547390000|2024-10-10 08:03:10|176014|175924|176010.8|175920.8|176015.9|175925.9|176010.8|175920.8|8
1728547400000|2024-10-10 08:03:20|176012.4|175922.4|176022.4|175932.4|176022.4|175932.4|176005.3|175915.3|7
1728547410000|2024-10-10 08:03:30|176024|175934|176031.8|175941.8|176031.8|175941.8|176022.5|175932.5|7
1728547420000|2024-10-10 08:03:40|176033.7|175943.7|176031.6|175941.6|176033.8|175943.8|176026.5|175936.5|8
1728547430000|2024-10-10 08:03:50|176031.7|175941.7|176031.6|175941.6|176031.7|175941.7|176031.6|175941.6|2
1728547440000|2024-10-10 08:04:00|176026.3|175936.3|176025.1|175935.1|176026.3|175936.3|176024.9|175934.9|6
1728547450000|2024-10-10 08:04:10|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|1
1728547460000|2024-10-10 08:04:20|176025.2|175935.2|176025.2|175935.2|176025.2|175935.2|176025.1|175935.1|3
1728547470000|2024-10-10 08:04:30|176028.9|175938.9|176053.4|175963.4|176056.2|175966.2|176028.9|175938.9|3
1728547480000|2024-10-10 08:04:40|176056.6|175966.6|176055.6|175965.6|176056.6|175966.6|176053.1|175963.1|6
1728547490000|2024-10-10 08:04:50|176055.7|175965.7|176056.2|175966.2|176056.3|175966.3|176055.2|175965.2|13
1728547500000|2024-10-10 08:05:00|176056.4|175966.4|176055.3|175965.3|176056.4|175966.4|176055.3|175965.3|10
1728547510000|2024-10-10 08:05:10|176055.6|175965.6|176057.8|175967.8|176057.8|175967.8|176055.2|175965.2|9
1728547520000|2024-10-10 08:05:20|176059.7|175969.7|176019.9|175929.9|176059.7|175969.7|176012.5|175922.5|21
1728547530000|2024-10-10 08:05:30|176018.4|175928.4|176010|175920|176018.4|175928.4|176005.7|175915.7|15
1728547540000|2024-10-10 08:05:40|176008|175918|176009.1|175919.1|176009.1|175919.1|176008|175918|2
1728547550000|2024-10-10 08:05:50|176016.7|175926.7|176016.4|175926.4|176020.6|175930.6|176016.3|175926.3|6
1728547560000|2024-10-10 08:06:00|176017.9|175927.9|176025|175935|176025.1|175935.1|176017.9|175927.9|14
1728547570000|2024-10-10 08:06:10|176028.1|175938.1|176022.5|175932.5|176028.1|175938.1|176021.6|175931.6|7
1728547580000|2024-10-10 08:06:20|176022.9|175932.9|176022.8|175932.8|176022.9|175932.9|176021.7|175931.7|5
1728547590000|2024-10-10 08:06:30|176022.3|175932.3|176025.6|175935.6|176025.6|175935.6|176022.3|175932.3|6
1728547600000|2024-10-10 08:06:40|176024.8|175934.8|176024.8|175934.8|176024.8|175934.8|176024.8|175934.8|1
1728547610000|2024-10-10 08:06:50|176024.9|175934.9|176029.2|175939.2|176029.2|175939.2|176024.9|175934.9|4
1728547620000|2024-10-10 08:07:00|176028.5|175938.5|176026.3|175936.3|176028.5|175938.5|176025|175935|9
1728547630000|2024-10-10 08:07:10|176026.5|175936.5|176028.9|175938.9|176036.3|175946.3|176026.5|175936.5|8
1728547640000|2024-10-10 08:07:20|176029.2|175939.2|176030.5|175940.5|176030.5|175940.5|176029.2|175939.2|2
1728547650000|2024-10-10 08:07:30|176030.9|175940.9|176031.9|175941.9|176031.9|175941.9|176030.9|175940.9|3
1728547660000|2024-10-10 08:07:40|176031.8|175941.8|176030.4|175940.4|176031.8|175941.8|176030.4|175940.4|6
1728547670000|2024-10-10 08:07:50|176028.3|175938.3|176028.2|175938.2|176029.8|175939.8|176028.2|175938.2|6
1728547680000|2024-10-10 08:08:00|176041.1|175951.1|176038.4|175948.4|176051|175961|176038.4|175948.4|12
1728547690000|2024-10-10 08:08:10|176037.8|175947.8|176033.1|175943.1|176037.8|175947.8|176033.1|175943.1|3
1728547700000|2024-10-10 08:08:20|176032.4|175942.4|176033.1|175943.1|176033.1|175943.1|176032.4|175942.4|2
1728547710000|2024-10-10 08:08:30|176035.2|175945.2|176072.3|175982.3|176077.6|175987.6|176035.2|175945.2|7
1728547720000|2024-10-10 08:08:40|176072.1|175982.1|176083.6|175993.6|176090.9|176000.9|176072.1|175982.1|6
1728547730000|2024-10-10 08:08:50|176083.1|175993.1|176084.8|175994.8|176092.7|176002.7|176082.3|175992.3|10
1728547740000|2024-10-10 08:09:00|176083.3|175993.3|176084|175994|176084|175994|176083.1|175993.1|6
1728547750000|2024-10-10 08:09:10|176084.3|175994.3|176081.4|175991.4|176084.3|175994.3|176081.4|175991.4|10
1728547760000|2024-10-10 08:09:20|176084.1|175994.1|176085.7|175995.7|176085.7|175995.7|176082.5|175992.5|14
1728547770000|2024-10-10 08:09:30|176085.6|175995.6|176128.8|176038.8|176128.8|176038.8|176084.2|175994.2|13
1728547780000|2024-10-10 08:09:40|176133.5|176043.5|176132.9|176042.9|176144.4|176054.4|176129.1|176039.1|20
1728547790000|2024-10-10 08:09:50|176133.5|176043.5|176110.3|176020.3|176133.5|176043.5|176108.9|176018.9|27
1728547800000|2024-10-10 08:10:00|176107.9|176017.9|176107.2|176017.2|176109.5|176019.5|176107|176017|7
1728547810000|2024-10-10 08:10:10|176116.3|176026.3|176081.2|175991.2|176116.3|176026.3|176076.6|175986.6|13
1728547820000|2024-10-10 08:10:20|176079.4|175989.4|176076.7|175986.7|176079.5|175989.5|176076.3|175986.3|10
1728547830000|2024-10-10 08:10:30|176077|175987|176081.6|175991.6|176082.4|175992.4|176076.3|175986.3|13
1728547840000|2024-10-10 08:10:40|176081.7|175991.7|176080.5|175990.5|176081.7|175991.7|176075.3|175985.3|9
1728547850000|2024-10-10 08:10:50|176078.4|175988.4|176104.4|176014.4|176104.7|176014.7|176078.4|175988.4|10
1728547860000|2024-10-10 08:11:00|176102.3|176012.3|176107.3|176017.3|176109.6|176019.6|176101.8|176011.8|13
1728547870000|2024-10-10 08:11:10|176107.5|176017.5|176064.8|175974.8|176107.9|176017.9|176063|175973|8
1728547880000|2024-10-10 08:11:20|176063.6|175973.6|176056.6|175966.6|176067.7|175977.7|176050.7|175960.7|10
1728547890000|2024-10-10 08:11:30|176056.9|175966.9|176057.1|175967.1|176057.1|175967.1|176056.9|175966.9|3
1728547900000|2024-10-10 08:11:40|176057|175967|176059.8|175969.8|176059.9|175969.9|176057|175967|6
1728547910000|2024-10-10 08:11:50|176057.5|175967.5|176051|175961|176057.5|175967.5|176050.7|175960.7|4
1728547920000|2024-10-10 08:12:00|176049.8|175959.8|176049.8|175959.8|176050|175960|176049.8|175959.8|3
1728547930000|2024-10-10 08:12:10|176049.7|175959.7|176059.9|175969.9|176059.9|175969.9|176049.7|175959.7|4
1728547940000|2024-10-10 08:12:20|176057.9|175967.9|176053.7|175963.7|176058.4|175968.4|176053.7|175963.7|7
1728547950000|2024-10-10 08:12:30|176045.6|175955.6|176047.8|175957.8|176048|175958|176045.6|175955.6|6
1728547960000|2024-10-10 08:12:40|176047.5|175957.5|176057.7|175967.7|176058.1|175968.1|176047.5|175957.5|11
1728547970000|2024-10-10 08:12:50|176057.6|175967.6|176058.6|175968.6|176058.6|175968.6|176056.7|175966.7|9
1728547980000|2024-10-10 08:13:00|176060.3|175970.3|176064.4|175974.4|176064.4|175974.4|176055.3|175965.3|15
1728547990000|2024-10-10 08:13:10|176064.5|175974.5|176060.2|175970.2|176064.8|175974.8|176060.2|175970.2|6
1728548000000|2024-10-10 08:13:20|176060.1|175970.1|176061.7|175971.7|176061.7|175971.7|176054.7|175964.7|13
1728548010000|2024-10-10 08:13:30|176057.2|175967.2|176061.8|175971.8|176063.1|175973.1|176057.2|175967.2|13
1728548020000|2024-10-10 08:13:40|176062|175972|176067.1|175977.1|176070.1|175980.1|176060.9|175970.9|11
1728548030000|2024-10-10 08:13:50|176069|175979|176068.4|175978.4|176069.5|175979.5|176068.4|175978.4|5
1728548040000|2024-10-10 08:14:00|176069.5|175979.5|176065.6|175975.6|176069.5|175979.5|176065.6|175975.6|6
1728548050000|2024-10-10 08:14:10|176065.1|175975.1|176065.1|175975.1|176067.2|175977.2|176065.1|175975.1|5
1728548060000|2024-10-10 08:14:20|176069.3|175979.3|176074.2|175984.2|176074.2|175984.2|176069.3|175979.3|6
1728548070000|2024-10-10 08:14:30|176075.7|175985.7|176148.6|176058.6|176150.8|176060.8|176075.7|175985.7|21
1728548080000|2024-10-10 08:14:40|176144|176054|176119.2|176029.2|176145|176055|176113.2|176023.2|19
1728548090000|2024-10-10 08:14:50|176116.6|176026.6|176111.8|176021.8|176116.6|176026.6|176111|176021|13
1728548100000|2024-10-10 08:15:00|176111.9|176021.9|176095.5|176005.5|176111.9|176021.9|176095.5|176005.5|10
1728548110000|2024-10-10 08:15:10|176095.8|176005.8|176091.5|176001.5|176095.8|176005.8|176091.5|176001.5|3
1728548120000|2024-10-10 08:15:20|176091.9|176001.9|176092.9|176002.9|176095.3|176005.3|176091.9|176001.9|5
1728548130000|2024-10-10 08:15:30|176088.6|175998.6|176089.9|175999.9|176091.6|176001.6|176087.8|175997.8|5
1728548140000|2024-10-10 08:15:40|176088.5|175998.5|176083.7|175993.7|176088.5|175998.5|176081.9|175991.9|8
1728548150000|2024-10-10 08:15:50|176079.2|175989.2|176076.2|175986.2|176079.2|175989.2|176074.6|175984.6|5
1728548160000|2024-10-10 08:16:00|176076.4|175986.4|176118.3|176028.3|176138.9|176048.9|176076.1|175986.1|19
1728548170000|2024-10-10 08:16:10|176119.6|176029.6|176132.7|176042.7|176133.9|176043.9|176119.6|176029.6|10
1728548180000|2024-10-10 08:16:20|176132.5|176042.5|176110.1|176020.1|176132.5|176042.5|176109|176019|11
1728548190000|2024-10-10 08:16:30|176116.3|176026.3|176116.1|176026.1|176116.3|176026.3|176115.8|176025.8|3
1728548200000|2024-10-10 08:16:40|176113.1|176023.1|176113.3|176023.3|176114.8|176024.8|176113.1|176023.1|4
1728548210000|2024-10-10 08:16:50|176113.9|176023.9|176113.3|176023.3|176113.9|176023.9|176113.3|176023.3|2
1728548230000|2024-10-10 08:17:10|176109.4|176019.4|176106.6|176016.6|176109.4|176019.4|176106.6|176016.6|3
1728548240000|2024-10-10 08:17:20|176106.4|176016.4|176114.8|176024.8|176114.8|176024.8|176104.1|176014.1|9
1728548250000|2024-10-10 08:17:30|176114.7|176024.7|176114.7|176024.7|176114.7|176024.7|176114.7|176024.7|1
1728548260000|2024-10-10 08:17:40|176111.7|176021.7|176111.7|176021.7|176111.7|176021.7|176111.7|176021.7|1
1728548270000|2024-10-10 08:17:50|176109.4|176019.4|176098.4|176008.4|176109.4|176019.4|176098.4|176008.4|6
1728548280000|2024-10-10 08:18:00|176097.5|176007.5|176102.8|176012.8|176102.8|176012.8|176097.2|176007.2|7
1728548290000|2024-10-10 08:18:10|176104.7|176014.7|176099.3|176009.3|176104.7|176014.7|176099.2|176009.2|6
1728548300000|2024-10-10 08:18:20|176099.4|176009.4|176111.6|176021.6|176114.9|176024.9|176098|176008|7
1728548310000|2024-10-10 08:18:30|176110.3|176020.3|176123.7|176033.7|176123.7|176033.7|176110.3|176020.3|5
1728548320000|2024-10-10 08:18:40|176123.9|176033.9|176123.2|176033.2|176126|176036|176122.1|176032.1|9
1728548330000|2024-10-10 08:18:50|176123.5|176033.5|176135.3|176045.3|176135.3|176045.3|176123.5|176033.5|12
1728548340000|2024-10-10 08:19:00|176135.4|176045.4|176135.6|176045.6|176135.7|176045.7|176135.4|176045.4|4
1728548350000|2024-10-10 08:19:10|176135.7|176045.7|176123|176033|176135.7|176045.7|176122.3|176032.3|11
1728548360000|2024-10-10 08:19:20|176122.6|176032.6|176125.2|176035.2|176129.7|176039.7|176122.6|176032.6|7
1728548370000|2024-10-10 08:19:30|176124.6|176034.6|176121.9|176031.9|176124.6|176034.6|176121.7|176031.7|10
1728548380000|2024-10-10 08:19:40|176121.7|176031.7|176121.4|176031.4|176121.8|176031.8|176121.2|176031.2|6
1728548390000|2024-10-10 08:19:50|176121.7|176031.7|176109.9|176019.9|176121.7|176031.7|176109.9|176019.9|10
1728548400000|2024-10-10 08:20:00|176107.8|176017.8|176105.8|176015.8|176107.8|176017.8|176105.8|176015.8|4
1728548410000|2024-10-10 08:20:10|176106.3|176016.3|176074.9|175984.9|176106.3|176016.3|176074.9|175984.9|13
1728548420000|2024-10-10 08:20:20|176074.8|175984.8|176070.4|175980.4|176074.8|175984.8|176070.4|175980.4|7
1728548430000|2024-10-10 08:20:30|176070.6|175980.6|176074.4|175984.4|176074.5|175984.5|176070.6|175980.6|6
1728548440000|2024-10-10 08:20:40|176074.5|175984.5|176070.2|175980.2|176074.5|175984.5|176061.4|175971.4|14
1728548450000|2024-10-10 08:20:50|176070.4|175980.4|176071.2|175981.2|176072.9|175982.9|176069.6|175979.6|13
1728548460000|2024-10-10 08:21:00|176071|175981|176071.2|175981.2|176071.2|175981.2|176070.9|175980.9|5
1728548470000|2024-10-10 08:21:10|176071|175981|176071|175981|176071.3|175981.3|176071|175981|7
1728548480000|2024-10-10 08:21:20|176072.4|175982.4|176076.7|175986.7|176076.7|175986.7|176072.4|175982.4|6
1728548490000|2024-10-10 08:21:30|176076.9|175986.9|176076.9|175986.9|176077.1|175987.1|176076.4|175986.4|6
1728548500000|2024-10-10 08:21:40|176076.7|175986.7|176063.3|175973.3|176076.7|175986.7|176063.3|175973.3|9
1728548510000|2024-10-10 08:21:50|176061.3|175971.3|176062.5|175972.5|176063.1|175973.1|176061.3|175971.3|4
1728548520000|2024-10-10 08:22:00|176061.8|175971.8|176054.6|175964.6|176063.8|175973.8|176049.9|175959.9|10
1728548530000|2024-10-10 08:22:10|176056.6|175966.6|176037.3|175947.3|176057.3|175967.3|176034|175944|7
1728548540000|2024-10-10 08:22:20|176036.8|175946.8|176036.8|175946.8|176037.1|175947.1|176036.8|175946.8|3
1728548550000|2024-10-10 08:22:30|176036.9|175946.9|176049.9|175959.9|176049.9|175959.9|176036.8|175946.8|4
1728548560000|2024-10-10 08:22:40|176050.4|175960.4|176052.1|175962.1|176052.1|175962.1|176050.4|175960.4|3
1728548570000|2024-10-10 08:22:50|176052|175962|176057.1|175967.1|176057.2|175967.2|176042.5|175952.5|5
1728548580000|2024-10-10 08:23:00|176057.8|175967.8|176058.4|175968.4|176058.5|175968.5|176057.8|175967.8|3
1728548590000|2024-10-10 08:23:10|176058.2|175968.2|176068.1|175978.1|176068.1|175978.1|176058.2|175968.2|4
1728548600000|2024-10-10 08:23:20|176068|175978|176075.2|175985.2|176077.6|175987.6|176068|175978|8
1728548610000|2024-10-10 08:23:30|176074.8|175984.8|176074.8|175984.8|176074.8|175984.8|176073.9|175983.9|9
1728548620000|2024-10-10 08:23:40|176075|175985|176105.7|176015.7|176105.7|176015.7|176075|175985|8
1728548630000|2024-10-10 08:23:50|176104.9|176014.9|176105.3|176015.3|176105.4|176015.4|176104.9|176014.9|4
1728548640000|2024-10-10 08:24:00|176107.9|176017.9|176120.3|176030.3|176120.3|176030.3|176107.9|176017.9|2
1728548650000|2024-10-10 08:24:10|176110.8|176020.8|176112.4|176022.4|176112.5|176022.5|176110.3|176020.3|6
1728548660000|2024-10-10 08:24:20|176113.2|176023.2|176112.7|176022.7|176113.2|176023.2|176112.5|176022.5|5
1728548670000|2024-10-10 08:24:30|176112.3|176022.3|176110.4|176020.4|176112.9|176022.9|176110.4|176020.4|6
1728548680000|2024-10-10 08:24:40|176109.8|176019.8|176112.1|176022.1|176112.5|176022.5|176109.8|176019.8|8
1728548690000|2024-10-10 08:24:50|176110.4|176020.4|176102.9|176012.9|176111.9|176021.9|176101.2|176011.2|7
1728548700000|2024-10-10 08:25:00|176102.5|176012.5|176103.8|176013.8|176104.3|176014.3|176102.5|176012.5|6
1728548710000|2024-10-10 08:25:10|176103.9|176013.9|176103.9|176013.9|176103.9|176013.9|176103.9|176013.9|1
1728548720000|2024-10-10 08:25:20|176103.8|176013.8|176104.5|176014.5|176104.5|176014.5|176103.7|176013.7|7
1728548730000|2024-10-10 08:25:30|176104|176014|176102.7|176012.7|176104|176014|176102.3|176012.3|5
1728548740000|2024-10-10 08:25:40|176102.3|176012.3|176100.7|176010.7|176102.3|176012.3|176096.1|176006.1|7
1728548750000|2024-10-10 08:25:50|176100.5|176010.5|176100.5|176010.5|176100.5|176010.5|176100.4|176010.4|3
1728548760000|2024-10-10 08:26:00|176081.4|175991.4|176040.2|175950.2|176081.4|175991.4|176040.2|175950.2|8
1728548770000|2024-10-10 08:26:10|176042.1|175952.1|176056.9|175966.9|176057.2|175967.2|176042.1|175952.1|5
1728548780000|2024-10-10 08:26:20|176054.1|175964.1|176060|175970|176060|175970|176052.8|175962.8|10
1728548790000|2024-10-10 08:26:30|176061.3|175971.3|176048.8|175958.8|176065|175975|176048.4|175958.4|15
1728548800000|2024-10-10 08:26:40|176048.5|175958.5|176048.2|175958.2|176048.5|175958.5|176047.1|175957.1|5
1728548810000|2024-10-10 08:26:50|176046.1|175956.1|176039.4|175949.4|176046.1|175956.1|176036.6|175946.6|5
1728548820000|2024-10-10 08:27:00|176037.8|175947.8|176033.3|175943.3|176039.8|175949.8|176033.3|175943.3|7
1728548830000|2024-10-10 08:27:10|176033.8|175943.8|176024|175934|176033.8|175943.8|176021.3|175931.3|4
1728548840000|2024-10-10 08:27:20|176031.8|175941.8|176030.7|175940.7|176031.8|175941.8|176029.2|175939.2|5
1728548850000|2024-10-10 08:27:30|176030.8|175940.8|176020.9|175930.9|176030.8|175940.8|176015.7|175925.7|7
1728548860000|2024-10-10 08:27:40|176018.6|175928.6|176020.6|175930.6|176022.4|175932.4|176018.6|175928.6|4
1728548870000|2024-10-10 08:27:50|176020.9|175930.9|176006.9|175916.9|176020.9|175930.9|176004.8|175914.8|6
1728548880000|2024-10-10 08:28:00|176007.3|175917.3|176000.7|175910.7|176009.2|175919.2|176000.7|175910.7|6
1728548890000|2024-10-10 08:28:10|175998.9|175908.9|175996.1|175906.1|175998.9|175908.9|175995.9|175905.9|3
1728548900000|2024-10-10 08:28:20|175997.5|175907.5|175997.4|175907.4|175997.5|175907.5|175997.4|175907.4|2
1728548910000|2024-10-10 08:28:30|175997.3|175907.3|176003.6|175913.6|176005.7|175915.7|175997.1|175907.1|8
1728548920000|2024-10-10 08:28:40|176003.9|175913.9|176006.2|175916.2|176006.2|175916.2|176003.9|175913.9|3
1728548930000|2024-10-10 08:28:50|176006.4|175916.4|175997.6|175907.6|176006.4|175916.4|175997.6|175907.6|4
1728548940000|2024-10-10 08:29:00|175997.2|175907.2|175998.4|175908.4|175999|175909|175997.2|175907.2|4
1728548950000|2024-10-10 08:29:10|175996.4|175906.4|175994.8|175904.8|175996.4|175906.4|175993.4|175903.4|5
1728548960000|2024-10-10 08:29:20|175988.8|175898.8|175970.9|175880.9|175988.9|175898.9|175969.4|175879.4|16
1728548970000|2024-10-10 08:29:30|175973.2|175883.2|175971.9|175881.9|175973.4|175883.4|175968.4|175878.4|8
1728548980000|2024-10-10 08:29:40|175967.3|175877.3|175968.5|175878.5|175970.6|175880.6|175959.5|175869.5|16
1728548990000|2024-10-10 08:29:50|175970.6|175880.6|175964.5|175874.5|175970.6|175880.6|175959.9|175869.9|15
1728549000000|2024-10-10 08:30:00|175959.3|175869.3|175977.4|175887.4|175978.2|175888.2|175955.9|175865.9|7
1728549010000|2024-10-10 08:30:10|175977.2|175887.2|175980.6|175890.6|175982.1|175892.1|175977|175887|6
1728549020000|2024-10-10 08:30:20|175980.4|175890.4|175982.8|175892.8|175982.8|175892.8|175979.6|175889.6|6
1728549030000|2024-10-10 08:30:30|175984.2|175894.2|175984.1|175894.1|175984.2|175894.2|175984.1|175894.1|2
1728549040000|2024-10-10 08:30:40|175984.3|175894.3|175984.1|175894.1|175984.3|175894.3|175983.8|175893.8|4
1728549050000|2024-10-10 08:30:50|175983.9|175893.9|175984.8|175894.8|175984.8|175894.8|175983.9|175893.9|4
1728549060000|2024-10-10 08:31:00|176015.5|175925.5|175985.3|175895.3|176015.5|175925.5|175982.9|175892.9|13
1728549070000|2024-10-10 08:31:10|175982.4|175892.4|176046.3|175956.3|176050.8|175960.8|175970.6|175880.6|24
1728549080000|2024-10-10 08:31:20|176037.6|175947.6|176040.6|175950.6|176040.8|175950.8|176037.6|175947.6|5
1728549090000|2024-10-10 08:31:30|176044.2|175954.2|176041.3|175951.3|176044.2|175954.2|176039.6|175949.6|4
1728549100000|2024-10-10 08:31:40|176041.7|175951.7|176041.8|175951.8|176041.9|175951.9|176041.7|175951.7|3
1728549110000|2024-10-10 08:31:50|176041.7|175951.7|176041.7|175951.7|176041.7|175951.7|176041.7|175951.7|1
1728549120000|2024-10-10 08:32:00|176039.1|175949.1|176037.9|175947.9|176040.5|175950.5|176031.6|175941.6|8
1728549130000|2024-10-10 08:32:10|176037|175947|176037|175947|176037|175947|176037|175947|1
1728549140000|2024-10-10 08:32:20|176034.9|175944.9|176034.4|175944.4|176034.9|175944.9|176034.4|175944.4|3
1728549150000|2024-10-10 08:32:30|176034.3|175944.3|176037.8|175947.8|176037.8|175947.8|176034.2|175944.2|4
1728549160000|2024-10-10 08:32:40|176035.2|175945.2|176034.8|175944.8|176035.2|175945.2|176032.9|175942.9|4
1728549180000|2024-10-10 08:33:00|176023.1|175933.1|176022.6|175932.6|176025.6|175935.6|176019.5|175929.5|7
1728549190000|2024-10-10 08:33:10|176022.8|175932.8|176023|175933|176023|175933|176020.9|175930.9|3
1728549200000|2024-10-10 08:33:20|176021.3|175931.3|176020.7|175930.7|176021.3|175931.3|176020.7|175930.7|5
1728549210000|2024-10-10 08:33:30|176020.8|175930.8|176020.7|175930.7|176020.8|175930.8|176020.7|175930.7|2
1728549220000|2024-10-10 08:33:40|176020.3|175930.3|175999.7|175909.7|176020.3|175930.3|175999.7|175909.7|8
1728549230000|2024-10-10 08:33:50|176000.6|175910.6|175999.8|175909.8|176001.6|175911.6|175997.9|175907.9|7
1728549240000|2024-10-10 08:34:00|175999.9|175909.9|175999.8|175909.8|175999.9|175909.9|175999.8|175909.8|2
1728549250000|2024-10-10 08:34:10|175999.5|175909.5|175987.6|175897.6|176001.1|175911.1|175987.6|175897.6|8
1728549260000|2024-10-10 08:34:20|175989.7|175899.7|175991.3|175901.3|175991.3|175901.3|175985.4|175895.4|6
1728549270000|2024-10-10 08:34:30|175991.5|175901.5|175983.4|175893.4|175991.6|175901.6|175982.5|175892.5|11
1728549280000|2024-10-10 08:34:40|175981.2|175891.2|175978|175888|175981.2|175891.2|175977.4|175887.4|9
1728549290000|2024-10-10 08:34:50|175978.2|175888.2|175974.5|175884.5|175978.2|175888.2|175971.4|175881.4|5
1728549300000|2024-10-10 08:35:00|175975.9|175885.9|175974.4|175884.4|175979.7|175889.7|175974.4|175884.4|6
1728549310000|2024-10-10 08:35:10|175971.8|175881.8|175975.7|175885.7|175976.7|175886.7|175971.8|175881.8|7
1728549320000|2024-10-10 08:35:20|175975.9|175885.9|175975.6|175885.6|175975.9|175885.9|175974.1|175884.1|5
1728549330000|2024-10-10 08:35:30|175973.7|175883.7|175974.1|175884.1|175974.1|175884.1|175968.6|175878.6|7
1728549340000|2024-10-10 08:35:40|175973.3|175883.3|175968.7|175878.7|175973.3|175883.3|175963.2|175873.2|8
1728549360000|2024-10-10 08:36:00|175968.6|175878.6|175971.7|175881.7|175972.7|175882.7|175965.6|175875.6|10
1728549370000|2024-10-10 08:36:10|175972.8|175882.8|175973.8|175883.8|175973.8|175883.8|175972.8|175882.8|2
1728549380000|2024-10-10 08:36:20|175973.5|175883.5|175973.5|175883.5|175973.5|175883.5|175973.5|175883.5|1
1728549390000|2024-10-10 08:36:30|175973.6|175883.6|175978.1|175888.1|175978.2|175888.2|175973.6|175883.6|4
1728549400000|2024-10-10 08:36:40|175971.3|175881.3|175970.7|175880.7|175971.3|175881.3|175970.7|175880.7|3
1728549410000|2024-10-10 08:36:50|175966.5|175876.5|175971.5|175881.5|175971.8|175881.8|175966.5|175876.5|7
1728549420000|2024-10-10 08:37:00|175972.9|175882.9|175971.3|175881.3|175973.1|175883.1|175965.9|175875.9|10
1728549430000|2024-10-10 08:37:10|175972.6|175882.6|175971.1|175881.1|175972.6|175882.6|175970.6|175880.6|3
1728549440000|2024-10-10 08:37:20|175970.5|175880.5|175973.9|175883.9|175973.9|175883.9|175970.5|175880.5|7
1728549450000|2024-10-10 08:37:30|175976|175886|175986.7|175896.7|175986.8|175896.8|175974.4|175884.4|9
1728549460000|2024-10-10 08:37:40|175986.8|175896.8|175986.8|175896.8|175986.8|175896.8|175986.8|175896.8|1
1728549470000|2024-10-10 08:37:50|175986.7|175896.7|175995.1|175905.1|175996.5|175906.5|175986.7|175896.7|5
1728549480000|2024-10-10 08:38:00|175994.8|175904.8|175994.5|175904.5|175995.2|175905.2|175992.5|175902.5|7
1728549500000|2024-10-10 08:38:20|175996.1|175906.1|175996.1|175906.1|175996.1|175906.1|175996.1|175906.1|1
1728549510000|2024-10-10 08:38:30|175996.3|175906.3|175994.9|175904.9|175996.3|175906.3|175994.9|175904.9|3
1728549520000|2024-10-10 08:38:40|175994.5|175904.5|175980.4|175890.4|175994.5|175904.5|175978.9|175888.9|9
1728549530000|2024-10-10 08:38:50|175981|175891|175979.8|175889.8|175981.5|175891.5|175979.8|175889.8|3
1728549540000|2024-10-10 08:39:00|175981.7|175891.7|175981.6|175891.6|175981.7|175891.7|175981.6|175891.6|2
1728549550000|2024-10-10 08:39:10|175983.2|175893.2|175983.2|175893.2|175983.2|175893.2|175983.2|175893.2|1
1728549560000|2024-10-10 08:39:20|175981.5|175891.5|175974.8|175884.8|175981.5|175891.5|175971.4|175881.4|11
1728549570000|2024-10-10 08:39:30|175973.1|175883.1|175990|175900|175990|175900|175973.1|175883.1|6
1728549580000|2024-10-10 08:39:40|175987.4|175897.4|175982.5|175892.5|175987.6|175897.6|175982.5|175892.5|3
1728549590000|2024-10-10 08:39:50|175979.9|175889.9|175978|175888|175979.9|175889.9|175978|175888|2
1728549600000|2024-10-10 08:40:00|175977.5|175887.5|175976.7|175886.7|175979.8|175889.8|175976.7|175886.7|6
1728549620000|2024-10-10 08:40:20|175978.3|175888.3|175978.5|175888.5|175978.5|175888.5|175976.6|175886.6|7
1728549630000|2024-10-10 08:40:30|175982.9|175892.9|175987.3|175897.3|175987.7|175897.7|175978.3|175888.3|12
1728549640000|2024-10-10 08:40:40|175985.5|175895.5|175988.8|175898.8|175989|175899|175985.5|175895.5|11
1728549650000|2024-10-10 08:40:50|175989.5|175899.5|175992.5|175902.5|175992.5|175902.5|175989.5|175899.5|7
1728549670000|2024-10-10 08:41:10|175992.2|175902.2|175991.6|175901.6|175992.2|175902.2|175989.2|175899.2|11
1728549680000|2024-10-10 08:41:20|175991.7|175901.7|175995.4|175905.4|175995.4|175905.4|175991.7|175901.7|6
1728549690000|2024-10-10 08:41:30|175995.6|175905.6|175994.3|175904.3|175995.6|175905.6|175993.7|175903.7|10
1728549700000|2024-10-10 08:41:40|175994.2|175904.2|176002|175912|176008.7|175918.7|175994|175904|6
1728549710000|2024-10-10 08:41:50|175999.5|175909.5|176002|175912|176002|175912|175999.5|175909.5|4
1728549720000|2024-10-10 08:42:00|176001.9|175911.9|176002|175912|176002|175912|176001.9|175911.9|2
1728549730000|2024-10-10 08:42:10|176001.4|175911.4|176002.9|175912.9|176003.2|175913.2|176000.9|175910.9|5
1728549740000|2024-10-10 08:42:20|175999.9|175909.9|176002|175912|176002|175912|175999.9|175909.9|4
1728549750000|2024-10-10 08:42:30|176001.9|175911.9|175999.5|175909.5|176001.9|175911.9|175999.5|175909.5|3
1728549760000|2024-10-10 08:42:40|176000|175910|175999.6|175909.6|176000|175910|175999.6|175909.6|2
1728549770000|2024-10-10 08:42:50|175999.5|175909.5|175999.6|175909.6|175999.6|175909.6|175999.5|175909.5|2
1728549780000|2024-10-10 08:43:00|175999.5|175909.5|175992.1|175902.1|175999.5|175909.5|175992.1|175902.1|8
1728549790000|2024-10-10 08:43:10|175990.1|175900.1|175977.7|175887.7|175990.1|175900.1|175977.4|175887.4|5
1728549800000|2024-10-10 08:43:20|175979|175889|175987.6|175897.6|175991|175901|175978.7|175888.7|12
1728549810000|2024-10-10 08:43:30|175992.1|175902.1|175993.5|175903.5|175999.6|175909.6|175992.1|175902.1|9
1728549820000|2024-10-10 08:43:40|175992.5|175902.5|175992.5|175902.5|175992.5|175902.5|175992.5|175902.5|1
1728549830000|2024-10-10 08:43:50|175992.4|175902.4|175999.7|175909.7|175999.7|175909.7|175992.4|175902.4|3
1728549840000|2024-10-10 08:44:00|176000.4|175910.4|175991.6|175901.6|176001.1|175911.1|175991.6|175901.6|6
1728549850000|2024-10-10 08:44:10|175997.6|175907.6|176011.5|175921.5|176020.4|175930.4|175997.6|175907.6|8
1728549860000|2024-10-10 08:44:20|176011.9|175921.9|176011|175921|176011.9|175921.9|176011|175921|2
1728549870000|2024-10-10 08:44:30|176011.4|175921.4|176011|175921|176011.4|175921.4|176011|175921|3
1728549880000|2024-10-10 08:44:40|176010|175920|176010.7|175920.7|176011|175921|176009.7|175919.7|4
1728549890000|2024-10-10 08:44:50|176008.9|175918.9|176011.5|175921.5|176011.5|175921.5|176008.9|175918.9|5
1728549900000|2024-10-10 08:45:00|176011.4|175921.4|176011.1|175921.1|176012.2|175922.2|176011.1|175921.1|4
1728549910000|2024-10-10 08:45:10|176010.4|175920.4|175993|175903|176010.4|175920.4|175993|175903|8
1728549920000|2024-10-10 08:45:20|175992.7|175902.7|175990.8|175900.8|175992.7|175902.7|175990.8|175900.8|3
1728549930000|2024-10-10 08:45:30|175991.1|175901.1|175990.7|175900.7|175991.1|175901.1|175990.7|175900.7|2
1728549940000|2024-10-10 08:45:40|175990.8|175900.8|175991|175901|175991|175901|175990.6|175900.6|5
1728549950000|2024-10-10 08:45:50|175990.5|175900.5|175994.8|175904.8|175994.8|175904.8|175990.5|175900.5|3
1728549960000|2024-10-10 08:46:00|175995.6|175905.6|175996.4|175906.4|176003.6|175913.6|175995.6|175905.6|4
1728549970000|2024-10-10 08:46:10|175996.2|175906.2|175996.1|175906.1|175996.2|175906.2|175996|175906|4
1728549980000|2024-10-10 08:46:20|175997.9|175907.9|175993.7|175903.7|176012.4|175922.4|175992.2|175902.2|15
1728549990000|2024-10-10 08:46:30|175991.6|175901.6|175987.7|175897.7|175991.6|175901.6|175987.6|175897.6|6
1728550000000|2024-10-10 08:46:40|175987.8|175897.8|175987.8|175897.8|175987.8|175897.8|175987.8|175897.8|1
1728550010000|2024-10-10 08:46:50|175987.1|175897.1|175987.1|175897.1|175987.1|175897.1|175987.1|175897.1|1
1728550020000|2024-10-10 08:47:00|175985.8|175895.8|175988.6|175898.6|175992.9|175902.9|175985.8|175895.8|5
1728550030000|2024-10-10 08:47:10|175988.4|175898.4|175989.4|175899.4|175989.4|175899.4|175988.4|175898.4|3
1728550040000|2024-10-10 08:47:20|175993.4|175903.4|175988.8|175898.8|175993.4|175903.4|175988.8|175898.8|3
1728550050000|2024-10-10 08:47:30|175988.9|175898.9|175989.1|175899.1|175989.1|175899.1|175988.1|175898.1|9
1728550060000|2024-10-10 08:47:40|175988.9|175898.9|175988.8|175898.8|175989.1|175899.1|175988.8|175898.8|3
1728550070000|2024-10-10 08:47:50|175989.2|175899.2|175986.1|175896.1|175989.2|175899.2|175986.1|175896.1|4
1728550080000|2024-10-10 08:48:00|175986.2|175896.2|175986.2|175896.2|175986.2|175896.2|175986.2|175896.2|1
1728550090000|2024-10-10 08:48:10|175986.1|175896.1|175986.1|175896.1|175986.1|175896.1|175986.1|175896.1|1
1728550120000|2024-10-10 08:48:40|175986|175896|175986|175896|175986|175896|175986|175896|1
1728550130000|2024-10-10 08:48:50|175985.9|175895.9|175985.5|175895.5|175985.9|175895.9|175985.5|175895.5|2
1728550140000|2024-10-10 08:49:00|175985.8|175895.8|175985.8|175895.8|175985.8|175895.8|175985.8|175895.8|1
1728550150000|2024-10-10 08:49:10|175985.9|175895.9|175985.9|175895.9|175985.9|175895.9|175985.9|175895.9|1
1728550160000|2024-10-10 08:49:20|175985.8|175895.8|175985.9|175895.9|175985.9|175895.9|175985.8|175895.8|2
1728550170000|2024-10-10 08:49:30|175985.8|175895.8|175987|175897|175991.7|175901.7|175985.8|175895.8|5
1728550180000|2024-10-10 08:49:40|175987.3|175897.3|175987.3|175897.3|175987.3|175897.3|175987.3|175897.3|1
1728550200000|2024-10-10 08:50:00|175987.2|175897.2|175986.6|175896.6|175988.8|175898.8|175986.6|175896.6|3
1728550210000|2024-10-10 08:50:10|175986.8|175896.8|175986.7|175896.7|175986.8|175896.8|175986.4|175896.4|4
1728550220000|2024-10-10 08:50:20|175986.6|175896.6|175986.7|175896.7|175986.7|175896.7|175986.6|175896.6|2
1728550230000|2024-10-10 08:50:30|175987.4|175897.4|175986.4|175896.4|175987.6|175897.6|175986.4|175896.4|6
1728550250000|2024-10-10 08:50:50|175986.3|175896.3|175985.9|175895.9|175986.4|175896.4|175985.9|175895.9|3
1728550260000|2024-10-10 08:51:00|175985.8|175895.8|175985.7|175895.7|175985.8|175895.8|175985.7|175895.7|2
1728550270000|2024-10-10 08:51:10|175988.2|175898.2|175985.7|175895.7|175988.2|175898.2|175985.7|175895.7|4
1728550280000|2024-10-10 08:51:20|175985.8|175895.8|175985.8|175895.8|175985.8|175895.8|175985.8|175895.8|1
1728550290000|2024-10-10 08:51:30|175985.9|175895.9|175986|175896|175986|175896|175985.9|175895.9|4
1728550300000|2024-10-10 08:51:40|175987.6|175897.6|175987.6|175897.6|175987.6|175897.6|175987.6|175897.6|1
1728550310000|2024-10-10 08:51:50|175989.8|175899.8|175987.7|175897.7|175989.8|175899.8|175987.7|175897.7|4
1728550320000|2024-10-10 08:52:00|175987.8|175897.8|175987.8|175897.8|175987.8|175897.8|175987.8|175897.8|1
1728550330000|2024-10-10 08:52:10|175992.4|175902.4|175997.8|175907.8|176015.6|175925.6|175992.4|175902.4|14
1728550340000|2024-10-10 08:52:20|176001|175911|176001|175911|176001|175911|176001|175911|1
1728550350000|2024-10-10 08:52:30|176003|175913|176007.4|175917.4|176007.4|175917.4|176003|175913|3
1728550360000|2024-10-10 08:52:40|176007.3|175917.3|175999.7|175909.7|176007.3|175917.3|175999.7|175909.7|3
1728550370000|2024-10-10 08:52:50|176003.9|175913.9|176044.7|175954.7|176052.7|175962.7|175999.9|175909.9|8
1728550380000|2024-10-10 08:53:00|176051.5|175961.5|176045|175955|176051.5|175961.5|176045|175955|12
1728550390000|2024-10-10 08:53:10|176045.4|175955.4|176045|175955|176045.4|175955.4|176045|175955|2
1728550400000|2024-10-10 08:53:20|176042.9|175952.9|176041.6|175951.6|176042.9|175952.9|176041.6|175951.6|2
1728550410000|2024-10-10 08:53:30|176041.5|175951.5|176038.8|175948.8|176041.5|175951.5|176038.8|175948.8|2
1728550420000|2024-10-10 08:53:40|176038.4|175948.4|176040.1|175950.1|176040.1|175950.1|176036.6|175946.6|5
1728550430000|2024-10-10 08:53:50|176040.3|175950.3|176041.2|175951.2|176041.2|175951.2|176040.1|175950.1|3
1728550440000|2024-10-10 08:54:00|176040.1|175950.1|176038.5|175948.5|176040.1|175950.1|176038.5|175948.5|2
1728550450000|2024-10-10 08:54:10|176038.4|175948.4|176038.5|175948.5|176038.5|175948.5|176038.4|175948.4|2
1728550460000|2024-10-10 08:54:20|176036.8|175946.8|176034.9|175944.9|176037.5|175947.5|176034.9|175944.9|4
1728550470000|2024-10-10 08:54:30|176037.7|175947.7|176037.5|175947.5|176037.8|175947.8|176034.9|175944.9|7
1728550480000|2024-10-10 08:54:40|176038.8|175948.8|176040.6|175950.6|176040.6|175950.6|176038.8|175948.8|4
1728550490000|2024-10-10 08:54:50|176040.7|175950.7|176005.9|175915.9|176040.9|175950.9|176005.9|175915.9|8
1728550500000|2024-10-10 08:55:00|176006.5|175916.5|176010.8|175920.8|176012.6|175922.6|176006.5|175916.5|7
1728550510000|2024-10-10 08:55:10|176007.4|175917.4|176011.5|175921.5|176011.5|175921.5|176007.4|175917.4|5
1728550520000|2024-10-10 08:55:20|176009.1|175919.1|176026|175936|176026|175936|176009|175919|7
1728550530000|2024-10-10 08:55:30|176024.5|175934.5|176032.5|175942.5|176032.5|175942.5|176023.5|175933.5|15
1728550540000|2024-10-10 08:55:40|176032.4|175942.4|176032.5|175942.5|176032.5|175942.5|176032.4|175942.4|2
1728550550000|2024-10-10 08:55:50|176032.6|175942.6|176032.2|175942.2|176032.6|175942.6|176030|175940|4
1728550560000|2024-10-10 08:56:00|176033.1|175943.1|176033.1|175943.1|176033.1|175943.1|176033.1|175943.1|1
1728550570000|2024-10-10 08:56:10|176035.3|175945.3|176036.1|175946.1|176036.8|175946.8|176035.3|175945.3|5
1728550580000|2024-10-10 08:56:20|176036.2|175946.2|176035.7|175945.7|176036.2|175946.2|176031.1|175941.1|6
1728550590000|2024-10-10 08:56:30|176035.8|175945.8|176035.8|175945.8|176035.8|175945.8|176035.8|175945.8|1
1728550610000|2024-10-10 08:56:50|176035.4|175945.4|176035.4|175945.4|176035.4|175945.4|176035.4|175945.4|1
1728550620000|2024-10-10 08:57:00|176035.8|175945.8|176035.4|175945.4|176035.8|175945.8|176035.4|175945.4|2
1728550630000|2024-10-10 08:57:10|176034.9|175944.9|176035.9|175945.9|176037.9|175947.9|176034.9|175944.9|5
1728550640000|2024-10-10 08:57:20|176037.1|175947.1|176037.1|175947.1|176037.1|175947.1|176037.1|175947.1|1
1728550650000|2024-10-10 08:57:30|176036.5|175946.5|176036.1|175946.1|176036.5|175946.5|176036.1|175946.1|2
1728550670000|2024-10-10 08:57:50|176036.4|175946.4|176035.4|175945.4|176036.4|175946.4|176035.3|175945.3|4
1728550680000|2024-10-10 08:58:00|176035.2|175945.2|176034.7|175944.7|176035.2|175945.2|176034.7|175944.7|2
1728550690000|2024-10-10 08:58:10|176035.7|175945.7|176038.5|175948.5|176038.5|175948.5|176035.4|175945.4|5
1728550710000|2024-10-10 08:58:30|176059.2|175969.2|176037.8|175947.8|176059.2|175969.2|176024.6|175934.6|16
1728550720000|2024-10-10 08:58:40|176039.3|175949.3|176029.1|175939.1|176039.3|175949.3|176026.9|175936.9|8
1728550730000|2024-10-10 08:58:50|176028.9|175938.9|176029.1|175939.1|176029.1|175939.1|176028.9|175938.9|2
1728550740000|2024-10-10 08:59:00|176029.3|175939.3|176033.7|175943.7|176035.6|175945.6|176024.9|175934.9|17
1728550750000|2024-10-10 08:59:10|176035.1|175945.1|176036.2|175946.2|176036.2|175946.2|176033.8|175943.8|5
1728550760000|2024-10-10 08:59:20|176034.5|175944.5|176033.2|175943.2|176034.5|175944.5|176028.1|175938.1|13
1728550770000|2024-10-10 08:59:30|176031.7|175941.7|176027.2|175937.2|176033.2|175943.2|176024.5|175934.5|8
1728550780000|2024-10-10 08:59:40|176027.3|175937.3|176033.3|175943.3|176033.3|175943.3|176027.3|175937.3|5
1728550790000|2024-10-10 08:59:50|176031.2|175941.2|176017.7|175927.7|176031.2|175941.2|176013.8|175923.8|6
1728550800000|2024-10-10 09:00:00|176015.2|175925.2|176030.2|175940.2|176032.4|175942.4|175998.8|175908.8|17
1728550810000|2024-10-10 09:00:10|176028.9|175938.9|176030.1|175940.1|176030.3|175940.3|176027|175937|11
1728550820000|2024-10-10 09:00:20|176032.8|175942.8|176044.5|175954.5|176044.5|175954.5|176032.8|175942.8|10
1728550830000|2024-10-10 09:00:30|176047.5|175957.5|176048.6|175958.6|176048.6|175958.6|176047.5|175957.5|2
1728550840000|2024-10-10 09:00:40|176049.9|175959.9|176053.6|175963.6|176054|175964|176049.9|175959.9|4
1728550850000|2024-10-10 09:00:50|176053.9|175963.9|176064.9|175974.9|176064.9|175974.9|176053.9|175963.9|9
1728550860000|2024-10-10 09:01:00|176065.5|175975.5|176095.8|176005.8|176099.9|176009.9|176064.8|175974.8|11
1728550870000|2024-10-10 09:01:10|176095.3|176005.3|176085|175995|176095.3|176005.3|176085|175995|7
1728550880000|2024-10-10 09:01:20|176084.5|175994.5|176082.1|175992.1|176084.5|175994.5|176082.1|175992.1|7
1728550890000|2024-10-10 09:01:30|176082.5|175992.5|176076.7|175986.7|176083.1|175993.1|176075.9|175985.9|7
1728550900000|2024-10-10 09:01:40|176077.9|175987.9|176077.4|175987.4|176078.1|175988.1|176077.4|175987.4|5
1728550910000|2024-10-10 09:01:50|176077.3|175987.3|176074.9|175984.9|176077.7|175987.7|176074.9|175984.9|7
1728550920000|2024-10-10 09:02:00|176072.1|175982.1|176071.7|175981.7|176072.1|175982.1|176070.4|175980.4|5
1728550930000|2024-10-10 09:02:10|176071.3|175981.3|176071.7|175981.7|176071.7|175981.7|176071.3|175981.3|4
1728550940000|2024-10-10 09:02:20|176071.9|175981.9|176070|175980|176071.9|175981.9|176069.5|175979.5|6
1728550950000|2024-10-10 09:02:30|176070.7|175980.7|176063.7|175973.7|176070.7|175980.7|176063.5|175973.5|10
1728550960000|2024-10-10 09:02:40|176064.9|175974.9|176064.7|175974.7|176067|175977|176064.3|175974.3|6
1728550970000|2024-10-10 09:02:50|176064.6|175974.6|176064.7|175974.7|176064.7|175974.7|176064.6|175974.6|4
1728550980000|2024-10-10 09:03:00|176062.5|175972.5|176065.3|175975.3|176065.4|175975.4|176062.5|175972.5|4
1728550990000|2024-10-10 09:03:10|176065.4|175975.4|176066.8|175976.8|176066.8|175976.8|176065.4|175975.4|3
1728551000000|2024-10-10 09:03:20|176063.9|175973.9|176063.5|175973.5|176063.9|175973.9|176063.5|175973.5|2
1728551010000|2024-10-10 09:03:30|176064.1|175974.1|176064.1|175974.1|176064.1|175974.1|176064.1|175974.1|1
1728551020000|2024-10-10 09:03:40|176063.8|175973.8|176063.8|175973.8|176063.8|175973.8|176063.8|175973.8|1
1728551030000|2024-10-10 09:03:50|176067.3|175977.3|176059.4|175969.4|176067.3|175977.3|176059.4|175969.4|4
1728551040000|2024-10-10 09:04:00|176059.2|175969.2|176061.7|175971.7|176062.9|175972.9|176059.2|175969.2|6
1728551050000|2024-10-10 09:04:10|176060.7|175970.7|176057.3|175967.3|176060.7|175970.7|176057.1|175967.1|5
1728551060000|2024-10-10 09:04:20|176058.2|175968.2|176058.3|175968.3|176058.7|175968.7|176058.2|175968.2|4
1728551070000|2024-10-10 09:04:30|176059.7|175969.7|176058.3|175968.3|176060.1|175970.1|176058.3|175968.3|6
1728551080000|2024-10-10 09:04:40|176059.7|175969.7|176038|175948|176060.2|175970.2|176038|175948|10
1728551090000|2024-10-10 09:04:50|176037.9|175947.9|176035|175945|176037.9|175947.9|176035|175945|4
1728551100000|2024-10-10 09:05:00|176034.8|175944.8|176034.8|175944.8|176034.8|175944.8|176034.8|175944.8|1
1728551110000|2024-10-10 09:05:10|176035.4|175945.4|176037|175947|176037|175947|176035.4|175945.4|3
1728551120000|2024-10-10 09:05:20|176037.4|175947.4|176052.7|175962.7|176052.7|175962.7|176037.4|175947.4|4
1728551130000|2024-10-10 09:05:30|176048.9|175958.9|176056.5|175966.5|176056.5|175966.5|176048.9|175958.9|4
1728551140000|2024-10-10 09:05:40|176056.6|175966.6|176055.3|175965.3|176058|175968|176050.5|175960.5|12
1728551150000|2024-10-10 09:05:50|176054|175964|176051.6|175961.6|176054|175964|176051.4|175961.4|7
1728551160000|2024-10-10 09:06:00|176053.7|175963.7|176056.4|175966.4|176059.2|175969.2|176053.7|175963.7|6
1728551170000|2024-10-10 09:06:10|176055.2|175965.2|176055.9|175965.9|176056.4|175966.4|176050.7|175960.7|11
1728551180000|2024-10-10 09:06:20|176054.5|175964.5|176066.4|175976.4|176066.4|175976.4|176046.6|175956.6|12
1728551190000|2024-10-10 09:06:30|176068.7|175978.7|176062.8|175972.8|176069.7|175979.7|176056.9|175966.9|9
1728551210000|2024-10-10 09:06:50|176063|175973|176062.8|175972.8|176063|175973|176062.8|175972.8|2
1728551220000|2024-10-10 09:07:00|176068.1|175978.1|176064|175974|176068.1|175978.1|176062.8|175972.8|6
1728551230000|2024-10-10 09:07:10|176062.8|175972.8|176063|175973|176063|175973|176062.8|175972.8|3
1728551240000|2024-10-10 09:07:20|176062.9|175972.9|176056.7|175966.7|176062.9|175972.9|176056.7|175966.7|4
1728551250000|2024-10-10 09:07:30|176056.4|175966.4|176057.6|175967.6|176057.6|175967.6|176056.4|175966.4|2
1728551260000|2024-10-10 09:07:40|176057.7|175967.7|176057.6|175967.6|176057.7|175967.7|176057.6|175967.6|4
1728551280000|2024-10-10 09:08:00|176033.1|175943.1|175998.5|175908.5|176033.1|175943.1|175986.1|175896.1|16
1728551290000|2024-10-10 09:08:10|175996.4|175906.4|175996.8|175906.8|175997.3|175907.3|175996.4|175906.4|4
1728551300000|2024-10-10 09:08:20|175995.9|175905.9|175995.9|175905.9|175995.9|175905.9|175995.9|175905.9|1
1728551310000|2024-10-10 09:08:30|175995.5|175905.5|175995.4|175905.4|175997.3|175907.3|175995|175905|5
1728551320000|2024-10-10 09:08:40|175995.3|175905.3|175995.4|175905.4|175995.4|175905.4|175995.3|175905.3|2
1728551330000|2024-10-10 09:08:50|175995.2|175905.2|175995|175905|175995.2|175905.2|175994.9|175904.9|4
1728551340000|2024-10-10 09:09:00|175994.3|175904.3|175993.2|175903.2|175994.3|175904.3|175993.2|175903.2|2
1728551350000|2024-10-10 09:09:10|175993.1|175903.1|175993.1|175903.1|175993.1|175903.1|175993.1|175903.1|1
1728551360000|2024-10-10 09:09:20|175993|175903|175987.7|175897.7|175993.1|175903.1|175987.1|175897.1|9
1728551370000|2024-10-10 09:09:30|175987.9|175897.9|175987.7|175897.7|175987.9|175897.9|175987.7|175897.7|4
1728551390000|2024-10-10 09:09:50|175987.6|175897.6|175987.5|175897.5|175988.3|175898.3|175987.4|175897.4|8
1728551400000|2024-10-10 09:10:00|175987.6|175897.6|175988.3|175898.3|175988.4|175898.4|175987.6|175897.6|3
1728551410000|2024-10-10 09:10:10|175988.4|175898.4|175980.9|175890.9|175988.5|175898.5|175976.4|175886.4|7
1728551420000|2024-10-10 09:10:20|175980|175890|175978|175888|175980.6|175890.6|175974.5|175884.5|7
1728551430000|2024-10-10 09:10:30|175973.6|175883.6|175975.6|175885.6|175979|175889|175973.6|175883.6|5
1728551440000|2024-10-10 09:10:40|175977.5|175887.5|175977.5|175887.5|175977.5|175887.5|175977.5|175887.5|1
1728551450000|2024-10-10 09:10:50|175975.5|175885.5|175975|175885|175975.6|175885.6|175971.5|175881.5|7
1728551460000|2024-10-10 09:11:00|175975.2|175885.2|175971.2|175881.2|175975.2|175885.2|175968.2|175878.2|6
1728551470000|2024-10-10 09:11:10|175969.1|175879.1|175971.4|175881.4|175971.4|175881.4|175969.1|175879.1|2
1728551480000|2024-10-10 09:11:20|175972.3|175882.3|175972.8|175882.8|175972.9|175882.9|175971.3|175881.3|5
1728551490000|2024-10-10 09:11:30|175970.8|175880.8|175973.9|175883.9|175975.5|175885.5|175970.8|175880.8|7
1728551500000|2024-10-10 09:11:40|175974|175884|175974|175884|175974|175884|175974|175884|1
1728551510000|2024-10-10 09:11:50|175973.6|175883.6|175973.9|175883.9|175973.9|175883.9|175973.6|175883.6|2
1728551520000|2024-10-10 09:12:00|175973.6|175883.6|175973.7|175883.7|175973.7|175883.7|175970.4|175880.4|4
1728551530000|2024-10-10 09:12:10|175973.8|175883.8|175973.8|175883.8|175973.8|175883.8|175973.8|175883.8|1
1728551540000|2024-10-10 09:12:20|175973.7|175883.7|175981.8|175891.8|175981.8|175891.8|175973.7|175883.7|4
1728551550000|2024-10-10 09:12:30|175981.9|175891.9|175981.8|175891.8|175981.9|175891.9|175981.8|175891.8|2
1728551560000|2024-10-10 09:12:40|175978.8|175888.8|175978.8|175888.8|175978.8|175888.8|175978.8|175888.8|1
1728551570000|2024-10-10 09:12:50|175978.7|175888.7|176011.5|175921.5|176011.5|175921.5|175978.7|175888.7|6
1728551580000|2024-10-10 09:13:00|176009.6|175919.6|176011.9|175921.9|176011.9|175921.9|176009.6|175919.6|4
1728551590000|2024-10-10 09:13:10|176012.6|175922.6|176020.9|175930.9|176020.9|175930.9|176012.6|175922.6|3
1728551600000|2024-10-10 09:13:20|176025.8|175935.8|176022.9|175932.9|176026|175936|176022.9|175932.9|4
1728551630000|2024-10-10 09:13:50|176022.7|175932.7|176018|175928|176022.7|175932.7|176018|175928|4
1728551640000|2024-10-10 09:14:00|176007.8|175917.8|176016.4|175926.4|176016.4|175926.4|176007.8|175917.8|6
1728551650000|2024-10-10 09:14:10|176016.2|175926.2|176016.4|175926.4|176016.4|175926.4|176016.2|175926.2|2
1728551670000|2024-10-10 09:14:30|176018.8|175928.8|176017.9|175927.9|176018.9|175928.9|176017.9|175927.9|3
1728551680000|2024-10-10 09:14:40|176017.7|175927.7|176017.9|175927.9|176017.9|175927.9|176017.7|175927.7|2
1728551690000|2024-10-10 09:14:50|176017.3|175927.3|176016.3|175926.3|176017.9|175927.9|176016.3|175926.3|3
1728551700000|2024-10-10 09:15:00|176016.2|175926.2|176016.2|175926.2|176016.2|175926.2|176016.1|175926.1|3
1728551710000|2024-10-10 09:15:10|176016|175926|176016.3|175926.3|176016.3|175926.3|176016|175926|2
1728551720000|2024-10-10 09:15:20|176016.4|175926.4|176017.5|175927.5|176018|175928|176016.3|175926.3|4
1728551730000|2024-10-10 09:15:30|176018|175928|176017.6|175927.6|176018.2|175928.2|176017.6|175927.6|5
1728551740000|2024-10-10 09:15:40|176016.1|175926.1|176017|175927|176017.6|175927.6|176015|175925|5
1728551750000|2024-10-10 09:15:50|176014.9|175924.9|176015.1|175925.1|176015.2|175925.2|176014.4|175924.4|5
1728551760000|2024-10-10 09:16:00|176015.2|175925.2|176015.3|175925.3|176015.3|175925.3|176015.2|175925.2|2
1728551770000|2024-10-10 09:16:10|176015.2|175925.2|176017|175927|176017|175927|176014.4|175924.4|5
1728551780000|2024-10-10 09:16:20|176020.2|175930.2|176020.2|175930.2|176020.2|175930.2|176020.2|175930.2|1
1728551790000|2024-10-10 09:16:30|176020.3|175930.3|176017.9|175927.9|176020.3|175930.3|176017.9|175927.9|4
1728551800000|2024-10-10 09:16:40|176015.7|175925.7|176014.6|175924.6|176015.7|175925.7|176014.6|175924.6|2
1728551810000|2024-10-10 09:16:50|176013.6|175923.6|176015.7|175925.7|176016.3|175926.3|176013.6|175923.6|5
1728551820000|2024-10-10 09:17:00|176015.1|175925.1|176015.7|175925.7|176015.9|175925.9|176012.4|175922.4|8
1728551830000|2024-10-10 09:17:10|176015.1|175925.1|176015.6|175925.6|176015.7|175925.7|176015.1|175925.1|4
1728551840000|2024-10-10 09:17:20|176015.2|175925.2|176015.6|175925.6|176015.6|175925.6|176015.2|175925.2|2
1728551850000|2024-10-10 09:17:30|176017.7|175927.7|176018|175928|176018|175928|176017.7|175927.7|2
1728551860000|2024-10-10 09:17:40|175964.8|175874.8|175983.6|175893.6|175985.5|175895.5|175964.8|175874.8|12
1728551870000|2024-10-10 09:17:50|175983.9|175893.9|175992.4|175902.4|175992.4|175902.4|175983.5|175893.5|4
1728551880000|2024-10-10 09:18:00|175993.6|175903.6|175993.7|175903.7|175993.7|175903.7|175993.5|175903.5|3
1728551890000|2024-10-10 09:18:10|175993.8|175903.8|175996|175906|175997.8|175907.8|175993.8|175903.8|9
1728551910000|2024-10-10 09:18:30|175995.9|175905.9|175996|175906|175996|175906|175995.9|175905.9|2
1728551920000|2024-10-10 09:18:40|175995.8|175905.8|175996.8|175906.8|175996.8|175906.8|175994.8|175904.8|5
1728551930000|2024-10-10 09:18:50|175994.3|175904.3|175993.4|175903.4|175997.7|175907.7|175989.2|175899.2|11
1728551940000|2024-10-10 09:19:00|175993.5|175903.5|175993.8|175903.8|175993.8|175903.8|175993.5|175903.5|4
1728551950000|2024-10-10 09:19:10|175993.4|175903.4|175992.9|175902.9|175993.4|175903.4|175989.5|175899.5|5
1728551970000|2024-10-10 09:19:30|175993.8|175903.8|175994|175904|175994|175904|175993.4|175903.4|7
1728551980000|2024-10-10 09:19:40|175993.9|175903.9|175994.9|175904.9|175994.9|175904.9|175993.8|175903.8|5
1728551990000|2024-10-10 09:19:50|175995.1|175905.1|175997.1|175907.1|175997.1|175907.1|175994.7|175904.7|7
1728552000000|2024-10-10 09:20:00|175997|175907|175997.9|175907.9|175997.9|175907.9|175997|175907|2
1728552010000|2024-10-10 09:20:10|175997.8|175907.8|175997.3|175907.3|175997.8|175907.8|175997.3|175907.3|3
1728552020000|2024-10-10 09:20:20|175997.4|175907.4|175995.6|175905.6|175997.4|175907.4|175995.5|175905.5|5
1728552030000|2024-10-10 09:20:30|175995.4|175905.4|175994.9|175904.9|175995.4|175905.4|175994.6|175904.6|6
1728552040000|2024-10-10 09:20:40|175994.7|175904.7|175994.7|175904.7|175994.7|175904.7|175994.4|175904.4|5
1728552050000|2024-10-10 09:20:50|175994.5|175904.5|175995.2|175905.2|175995.4|175905.4|175994.5|175904.5|3
1728552060000|2024-10-10 09:21:00|175992.2|175902.2|175994.1|175904.1|175994.1|175904.1|175992.2|175902.2|3
1728552070000|2024-10-10 09:21:10|175994|175904|175994|175904|175994|175904|175994|175904|1
1728552080000|2024-10-10 09:21:20|175993.8|175903.8|175993.5|175903.5|175993.8|175903.8|175993.5|175903.5|2
1728552090000|2024-10-10 09:21:30|175993.3|175903.3|175993|175903|175993.4|175903.4|175993|175903|5
1728552100000|2024-10-10 09:21:40|175993.1|175903.1|175993.3|175903.3|175993.3|175903.3|175993|175903|7
1728552110000|2024-10-10 09:21:50|175993.4|175903.4|175993.5|175903.5|175993.5|175903.5|175993.4|175903.4|4
1728552120000|2024-10-10 09:22:00|175993|175903|175994|175904|175994|175904|175993|175903|2
1728552130000|2024-10-10 09:22:10|175994.4|175904.4|175994.7|175904.7|175995.2|175905.2|175994.4|175904.4|11
1728552140000|2024-10-10 09:22:20|175994.8|175904.8|176005.5|175915.5|176007.7|175917.7|175994.8|175904.8|10
1728552150000|2024-10-10 09:22:30|176006.3|175916.3|176006.8|175916.8|176006.8|175916.8|176006.3|175916.3|3
1728552160000|2024-10-10 09:22:40|176006.9|175916.9|176009.1|175919.1|176012.1|175922.1|176006.8|175916.8|5
1728552170000|2024-10-10 09:22:50|176007.1|175917.1|176007.1|175917.1|176007.1|175917.1|176007.1|175917.1|1
1728552180000|2024-10-10 09:23:00|176011|175921|176007.2|175917.2|176011|175921|176007.2|175917.2|3
1728552190000|2024-10-10 09:23:10|176007.3|175917.3|176006.9|175916.9|176007.4|175917.4|176006.9|175916.9|5
1728552200000|2024-10-10 09:23:20|176009.4|175919.4|176007.4|175917.4|176009.4|175919.4|176007.3|175917.3|3
1728552210000|2024-10-10 09:23:30|175977|175887|175984.9|175894.9|175984.9|175894.9|175977|175887|3
1728552220000|2024-10-10 09:23:40|175985.2|175895.2|175983.7|175893.7|175985.6|175895.6|175983.4|175893.4|7
1728552230000|2024-10-10 09:23:50|175983.5|175893.5|175983.8|175893.8|175983.8|175893.8|175982.5|175892.5|6
1728552240000|2024-10-10 09:24:00|175984.1|175894.1|175984.5|175894.5|175984.9|175894.9|175984.1|175894.1|6
1728552250000|2024-10-10 09:24:10|175984.3|175894.3|175986.9|175896.9|175986.9|175896.9|175984|175894|4
1728552260000|2024-10-10 09:24:20|175987.5|175897.5|175988.2|175898.2|175988.2|175898.2|175987.5|175897.5|2
1728552270000|2024-10-10 09:24:30|175988.4|175898.4|175994.9|175904.9|175994.9|175904.9|175988.4|175898.4|5
1728552280000|2024-10-10 09:24:40|175994.8|175904.8|175993.5|175903.5|175994.8|175904.8|175991.1|175901.1|5
1728552290000|2024-10-10 09:24:50|175993.7|175903.7|175993.6|175903.6|175993.7|175903.7|175991.6|175901.6|6
1728552300000|2024-10-10 09:25:00|175993.7|175903.7|175989.4|175899.4|175993.9|175903.9|175986.7|175896.7|11
1728552310000|2024-10-10 09:25:10|175989.5|175899.5|175982.2|175892.2|175989.5|175899.5|175978.5|175888.5|6
1728552320000|2024-10-10 09:25:20|175982.9|175892.9|175984.5|175894.5|175984.5|175894.5|175982.9|175892.9|4
1728552330000|2024-10-10 09:25:30|175984.6|175894.6|175984.5|175894.5|175984.6|175894.6|175984.5|175894.5|2
1728552340000|2024-10-10 09:25:40|175984.7|175894.7|175984.4|175894.4|175984.7|175894.7|175984.4|175894.4|2
1728552350000|2024-10-10 09:25:50|175983.5|175893.5|175983.4|175893.4|175983.5|175893.5|175983.4|175893.4|2
1728552360000|2024-10-10 09:26:00|175980.7|175890.7|175985.1|175895.1|175985.5|175895.5|175980.7|175890.7|5
1728552370000|2024-10-10 09:26:10|175984.9|175894.9|175984.1|175894.1|175985.1|175895.1|175984.1|175894.1|3
1728552380000|2024-10-10 09:26:20|175984.5|175894.5|175985.1|175895.1|175985.1|175895.1|175984.5|175894.5|4
1728552390000|2024-10-10 09:26:30|175983.3|175893.3|175983.4|175893.4|175983.7|175893.7|175983.3|175893.3|4
1728552400000|2024-10-10 09:26:40|175981.6|175891.6|175936.7|175846.7|175981.6|175891.6|175921.1|175831.1|9
1728552410000|2024-10-10 09:26:50|175936.1|175846.1|175938.9|175848.9|175948.3|175858.3|175936.1|175846.1|6
1728552420000|2024-10-10 09:27:00|175938.6|175848.6|175938.4|175848.4|175938.6|175848.6|175938.4|175848.4|2
1728552430000|2024-10-10 09:27:10|175937|175847|175935.4|175845.4|175937|175847|175934.6|175844.6|3
1728552440000|2024-10-10 09:27:20|175935.6|175845.6|175935|175845|175935.6|175845.6|175934.6|175844.6|3
1728552450000|2024-10-10 09:27:30|175935.3|175845.3|175934.9|175844.9|175935.3|175845.3|175934.2|175844.2|6
1728552460000|2024-10-10 09:27:40|175936.7|175846.7|175934.3|175844.3|175936.7|175846.7|175934.3|175844.3|4
1728552470000|2024-10-10 09:27:50|175934.2|175844.2|175933.4|175843.4|175934.7|175844.7|175931.7|175841.7|6
1728552480000|2024-10-10 09:28:00|175934.7|175844.7|175933.2|175843.2|175934.7|175844.7|175933.1|175843.1|3
1728552490000|2024-10-10 09:28:10|175933.3|175843.3|175933.3|175843.3|175933.5|175843.5|175932.9|175842.9|5
1728552500000|2024-10-10 09:28:20|175934.4|175844.4|175931.9|175841.9|175934.4|175844.4|175931.9|175841.9|2
1728552510000|2024-10-10 09:28:30|175934.7|175844.7|175936.7|175846.7|175936.7|175846.7|175934.1|175844.1|3
1728552520000|2024-10-10 09:28:40|175934|175844|175926|175836|175935.7|175845.7|175926|175836|6
1728552530000|2024-10-10 09:28:50|175923.5|175833.5|175926.2|175836.2|175926.6|175836.6|175923.5|175833.5|6
1728552540000|2024-10-10 09:29:00|175926.3|175836.3|175953.4|175863.4|175956.9|175866.9|175926.3|175836.3|8
1728552550000|2024-10-10 09:29:10|175956|175866|175951.2|175861.2|175956.5|175866.5|175951.2|175861.2|7
1728552560000|2024-10-10 09:29:20|175951|175861|175951.1|175861.1|175951.1|175861.1|175951|175861|2
1728552570000|2024-10-10 09:29:30|175951.2|175861.2|175951.2|175861.2|175951.2|175861.2|175951.2|175861.2|1
1728552580000|2024-10-10 09:29:40|175956.3|175866.3|175956.3|175866.3|175956.4|175866.4|175956.3|175866.3|3
1728552590000|2024-10-10 09:29:50|175958.1|175868.1|175960.2|175870.2|175960.2|175870.2|175958.1|175868.1|2
1728552600000|2024-10-10 09:30:00|175960.1|175870.1|175960.1|175870.1|175962.8|175872.8|175960.1|175870.1|8
1728552610000|2024-10-10 09:30:10|175962.5|175872.5|175962.5|175872.5|175962.5|175872.5|175962.5|175872.5|1
1728552620000|2024-10-10 09:30:20|175962.4|175872.4|175955.3|175865.3|175962.4|175872.4|175955.2|175865.2|3
1728552630000|2024-10-10 09:30:30|175955.2|175865.2|175955.2|175865.2|175955.2|175865.2|175955.2|175865.2|1
1728552640000|2024-10-10 09:30:40|175953.7|175863.7|175950|175860|175953.7|175863.7|175950|175860|2
1728552650000|2024-10-10 09:30:50|175948.9|175858.9|175937.5|175847.5|175948.9|175858.9|175937.5|175847.5|3
1728552660000|2024-10-10 09:31:00|175938.9|175848.9|175937.1|175847.1|175939.8|175849.8|175937.1|175847.1|4
1728552670000|2024-10-10 09:31:10|175937.8|175847.8|175944.6|175854.6|175944.6|175854.6|175936.9|175846.9|8
1728552680000|2024-10-10 09:31:20|175939.9|175849.9|175936.3|175846.3|175939.9|175849.9|175936.3|175846.3|7
1728552690000|2024-10-10 09:31:30|175934.9|175844.9|175934.9|175844.9|175934.9|175844.9|175934.9|175844.9|1
1728552700000|2024-10-10 09:31:40|175934.6|175844.6|175934.6|175844.6|175934.6|175844.6|175934.6|175844.6|1
1728552710000|2024-10-10 09:31:50|175934|175844|175933.5|175843.5|175934|175844|175933.4|175843.4|5
1728552720000|2024-10-10 09:32:00|175932.8|175842.8|175932.8|175842.8|175933.4|175843.4|175932.8|175842.8|3
1728552730000|2024-10-10 09:32:10|175932.4|175842.4|175934|175844|175934.1|175844.1|175932.4|175842.4|3
1728552740000|2024-10-10 09:32:20|175933.9|175843.9|175934.6|175844.6|175934.6|175844.6|175933.9|175843.9|3
1728552750000|2024-10-10 09:32:30|175932.5|175842.5|175895|175805|175932.5|175842.5|175877.5|175787.5|8
1728552760000|2024-10-10 09:32:40|175894.4|175804.4|175894.3|175804.3|175894.4|175804.4|175894.3|175804.3|2
1728552770000|2024-10-10 09:32:50|175894.4|175804.4|175920.8|175830.8|175921.1|175831.1|175894.3|175804.3|12
1728552780000|2024-10-10 09:33:00|175917.8|175827.8|175913.9|175823.9|175917.8|175827.8|175913.9|175823.9|6
1728552790000|2024-10-10 09:33:10|175913.8|175823.8|175900.1|175810.1|175913.8|175823.8|175899.8|175809.8|10
1728552800000|2024-10-10 09:33:20|175899|175809|175898.3|175808.3|175899|175809|175898.3|175808.3|2
1728552810000|2024-10-10 09:33:30|175897|175807|175897|175807|175897|175807|175897|175807|1
1728552820000|2024-10-10 09:33:40|175901|175811|175901|175811|175901|175811|175900.2|175810.2|6
1728552830000|2024-10-10 09:33:50|175901.2|175811.2|175897.9|175807.9|175901.2|175811.2|175896.5|175806.5|9
1728552840000|2024-10-10 09:34:00|175898.5|175808.5|175896.3|175806.3|175898.5|175808.5|175896.1|175806.1|5
1728552850000|2024-10-10 09:34:10|175898|175808|175896.9|175806.9|175898|175808|175894.8|175804.8|4
1728552860000|2024-10-10 09:34:20|175895.8|175805.8|175826.7|175736.7|175898.3|175808.3|175823.6|175733.6|7
1728552870000|2024-10-10 09:34:30|175827.8|175737.8|175841.8|175751.8|175848.2|175758.2|175827.8|175737.8|21
1728552880000|2024-10-10 09:34:40|175842.2|175752.2|175836.3|175746.3|175844.4|175754.4|175833.1|175743.1|13
1728552890000|2024-10-10 09:34:50|175836.2|175746.2|175846.7|175756.7|175846.7|175756.7|175836.2|175746.2|9
1728552900000|2024-10-10 09:35:00|175846.6|175756.6|175844.3|175754.3|175847|175757|175844.3|175754.3|7
1728552910000|2024-10-10 09:35:10|175846|175756|175839.1|175749.1|175846|175756|175839.1|175749.1|8
1728552920000|2024-10-10 09:35:20|175839|175749|175837.9|175747.9|175839|175749|175837.9|175747.9|4
1728552930000|2024-10-10 09:35:30|175837.6|175747.6|175837.9|175747.9|175837.9|175747.9|175837.3|175747.3|5
1728552940000|2024-10-10 09:35:40|175842.9|175752.9|175841.9|175751.9|175845.8|175755.8|175841.5|175751.5|12
1728552950000|2024-10-10 09:35:50|175838.4|175748.4|175835.2|175745.2|175838.4|175748.4|175832.4|175742.4|6
1728552960000|2024-10-10 09:36:00|175833.1|175743.1|175835.4|175745.4|175835.4|175745.4|175833.1|175743.1|4
1728552970000|2024-10-10 09:36:10|175835|175745|175836.6|175746.6|175836.7|175746.7|175835|175745|6
1728552980000|2024-10-10 09:36:20|175836.7|175746.7|175843.1|175753.1|175843.1|175753.1|175836.7|175746.7|4
1728552990000|2024-10-10 09:36:30|175842.8|175752.8|175845.7|175755.7|175845.8|175755.8|175842.8|175752.8|7
1728553000000|2024-10-10 09:36:40|175845.4|175755.4|175840.7|175750.7|175845.4|175755.4|175839.1|175749.1|9
1728553010000|2024-10-10 09:36:50|175840.6|175750.6|175840.4|175750.4|175841.1|175751.1|175839.4|175749.4|13
1728553020000|2024-10-10 09:37:00|175839.8|175749.8|175845.4|175755.4|175845.4|175755.4|175839.5|175749.5|8
1728553030000|2024-10-10 09:37:10|175845.3|175755.3|175851.6|175761.6|175853.9|175763.9|175845.3|175755.3|11
1728553040000|2024-10-10 09:37:20|175852.3|175762.3|175850.9|175760.9|175852.4|175762.4|175849.5|175759.5|5
1728553050000|2024-10-10 09:37:30|175850.4|175760.4|175843.2|175753.2|175850.5|175760.5|175843.2|175753.2|9
1728553060000|2024-10-10 09:37:40|175843.3|175753.3|175843|175753|175843.4|175753.4|175843|175753|5
1728553070000|2024-10-10 09:37:50|175842.9|175752.9|175840.4|175750.4|175842.9|175752.9|175840.4|175750.4|5
1728553080000|2024-10-10 09:38:00|175840.5|175750.5|175840.5|175750.5|175840.6|175750.6|175840.5|175750.5|3
1728553100000|2024-10-10 09:38:20|175844.1|175754.1|175839.5|175749.5|175844.1|175754.1|175837.6|175747.6|9
1728553110000|2024-10-10 09:38:30|175839.6|175749.6|175840.6|175750.6|175840.6|175750.6|175839.2|175749.2|5
1728553120000|2024-10-10 09:38:40|175840.7|175750.7|175841.2|175751.2|175841.6|175751.6|175840.7|175750.7|6
1728553130000|2024-10-10 09:38:50|175840.8|175750.8|175834.4|175744.4|175840.8|175750.8|175834.4|175744.4|9
1728553140000|2024-10-10 09:39:00|175834.1|175744.1|175828.6|175738.6|175834.1|175744.1|175828.6|175738.6|3
1728553150000|2024-10-10 09:39:10|175828.5|175738.5|175828.4|175738.4|175828.5|175738.5|175828.4|175738.4|2
1728553160000|2024-10-10 09:39:20|175828.5|175738.5|175831.6|175741.6|175832.2|175742.2|175828.4|175738.4|6
1728553170000|2024-10-10 09:39:30|175831.7|175741.7|175790.2|175700.2|175831.7|175741.7|175775.9|175685.9|11
1728553180000|2024-10-10 09:39:40|175795.8|175705.8|175792.3|175702.3|175795.8|175705.8|175792.3|175702.3|3
1728553190000|2024-10-10 09:39:50|175790.7|175700.7|175790.7|175700.7|175790.7|175700.7|175790.7|175700.7|1
1728553200000|2024-10-10 09:40:00|175790.6|175700.6|175790.5|175700.5|175790.7|175700.7|175790.4|175700.4|5
1728553210000|2024-10-10 09:40:10|175790.4|175700.4|175790.6|175700.6|175790.8|175700.8|175789.2|175699.2|7
1728553220000|2024-10-10 09:40:20|175790.4|175700.4|175790.4|175700.4|175790.4|175700.4|175790.4|175700.4|1
1728553230000|2024-10-10 09:40:30|175784.9|175694.9|175798.4|175708.4|175798.4|175708.4|175784.9|175694.9|5
1728553240000|2024-10-10 09:40:40|175797.6|175707.6|175793.1|175703.1|175797.6|175707.6|175793.1|175703.1|4
1728553250000|2024-10-10 09:40:50|175794.2|175704.2|175793.1|175703.1|175794.2|175704.2|175793.1|175703.1|2
1728553260000|2024-10-10 09:41:00|175792.9|175702.9|175791.8|175701.8|175792.9|175702.9|175791.8|175701.8|2
1728553270000|2024-10-10 09:41:10|175792|175702|175792|175702|175792|175702|175792|175702|1
1728553280000|2024-10-10 09:41:20|175791.5|175701.5|175793.9|175703.9|175795.1|175705.1|175786.7|175696.7|9
1728553290000|2024-10-10 09:41:30|175790.7|175700.7|175796.3|175706.3|175796.3|175706.3|175790.2|175700.2|6
1728553300000|2024-10-10 09:41:40|175800.3|175710.3|175810.4|175720.4|175810.4|175720.4|175800.3|175710.3|3
1728553310000|2024-10-10 09:41:50|175811.1|175721.1|175816|175726|175816|175726|175810.7|175720.7|3
1728553320000|2024-10-10 09:42:00|175815.8|175725.8|175818.7|175728.7|175818.7|175728.7|175815.8|175725.8|3
1728553330000|2024-10-10 09:42:10|175819.3|175729.3|175832.2|175742.2|175844.3|175754.3|175817.5|175727.5|10
1728553340000|2024-10-10 09:42:20|175831.2|175741.2|175817.1|175727.1|175831.2|175741.2|175817.1|175727.1|11
1728553350000|2024-10-10 09:42:30|175815.6|175725.6|175799|175709|175815.6|175725.6|175796.3|175706.3|11
1728553360000|2024-10-10 09:42:40|175801.4|175711.4|175801.4|175711.4|175801.4|175711.4|175801.3|175711.3|3
1728553370000|2024-10-10 09:42:50|175799.1|175709.1|175794.4|175704.4|175801.3|175711.3|175794.4|175704.4|4
1728553380000|2024-10-10 09:43:00|175794.9|175704.9|175810.4|175720.4|175810.4|175720.4|175794.9|175704.9|14
1728553390000|2024-10-10 09:43:10|175817.7|175727.7|175812.7|175722.7|175817.7|175727.7|175811.6|175721.6|3
1728553400000|2024-10-10 09:43:20|175813.5|175723.5|175818.3|175728.3|175818.3|175728.3|175813.5|175723.5|4
1728553410000|2024-10-10 09:43:30|175818.2|175728.2|175818.2|175728.2|175818.2|175728.2|175818.2|175728.2|1
1728553420000|2024-10-10 09:43:40|175813.6|175723.6|175816.8|175726.8|175816.8|175726.8|175813.6|175723.6|3
1728553440000|2024-10-10 09:44:00|175816.9|175726.9|175813.3|175723.3|175816.9|175726.9|175812.7|175722.7|5
1728553450000|2024-10-10 09:44:10|175813.6|175723.6|175813.3|175723.3|175813.6|175723.6|175813.3|175723.3|6
1728553460000|2024-10-10 09:44:20|175813.7|175723.7|175818.1|175728.1|175818.8|175728.8|175813.3|175723.3|7
1728553470000|2024-10-10 09:44:30|175817.3|175727.3|175818.6|175728.6|175819.2|175729.2|175817.3|175727.3|7
1728553480000|2024-10-10 09:44:40|175820.5|175730.5|175821.8|175731.8|175822.3|175732.3|175820.5|175730.5|4
1728553490000|2024-10-10 09:44:50|175821.9|175731.9|175817.5|175727.5|175821.9|175731.9|175817.5|175727.5|8
1728553500000|2024-10-10 09:45:00|175818.3|175728.3|175817.4|175727.4|175818.3|175728.3|175817.4|175727.4|3
1728553510000|2024-10-10 09:45:10|175818|175728|175818.9|175728.9|175818.9|175728.9|175817.4|175727.4|5
1728553520000|2024-10-10 09:45:20|175817.9|175727.9|175817.9|175727.9|175817.9|175727.9|175817.9|175727.9|1
1728553530000|2024-10-10 09:45:30|175818.2|175728.2|175821|175731|175821|175731|175817.9|175727.9|7
1728553540000|2024-10-10 09:45:40|175820.8|175730.8|175809|175719|175820.8|175730.8|175802.3|175712.3|7
1728553550000|2024-10-10 09:45:50|175809.7|175719.7|175795.1|175705.1|175811.8|175721.8|175795.1|175705.1|6
1728553560000|2024-10-10 09:46:00|175806.7|175716.7|175802.5|175712.5|175806.7|175716.7|175801.8|175711.8|7
1728553570000|2024-10-10 09:46:10|175802.8|175712.8|175802.5|175712.5|175802.8|175712.8|175802.3|175712.3|4
1728553590000|2024-10-10 09:46:30|175800.1|175710.1|175800.6|175710.6|175800.6|175710.6|175800.1|175710.1|3
1728553600000|2024-10-10 09:46:40|175801|175711|175800.6|175710.6|175801|175711|175800.5|175710.5|3
1728553610000|2024-10-10 09:46:50|175800.5|175710.5|175802.2|175712.2|175802.2|175712.2|175800.5|175710.5|2
1728553620000|2024-10-10 09:47:00|175804.3|175714.3|175811.2|175721.2|175812.4|175722.4|175804.3|175714.3|5
1728553630000|2024-10-10 09:47:10|175811.1|175721.1|175811.2|175721.2|175811.2|175721.2|175811|175721|5
1728553640000|2024-10-10 09:47:20|175810.3|175720.3|175811.1|175721.1|175811.2|175721.2|175810.3|175720.3|3
1728553650000|2024-10-10 09:47:30|175809.2|175719.2|175802.4|175712.4|175809.2|175719.2|175800.7|175710.7|4
1728553660000|2024-10-10 09:47:40|175770.4|175680.4|175768.4|175678.4|175777.7|175687.7|175757.4|175667.4|9
1728553670000|2024-10-10 09:47:50|175765.5|175675.5|175768.2|175678.2|175768.6|175678.6|175765.5|175675.5|4
1728553680000|2024-10-10 09:48:00|175726.5|175636.5|175730.5|175640.5|175731.1|175641.1|175726.5|175636.5|10
1728553700000|2024-10-10 09:48:20|175730.2|175640.2|175730.3|175640.3|175730.4|175640.4|175730.2|175640.2|3
1728553710000|2024-10-10 09:48:30|175730.4|175640.4|175729.8|175639.8|175730.4|175640.4|175729.7|175639.7|6
1728553720000|2024-10-10 09:48:40|175732|175642|175735.5|175645.5|175739.3|175649.3|175732|175642|4
1728553730000|2024-10-10 09:48:50|175734.9|175644.9|175737.6|175647.6|175737.6|175647.6|175734.9|175644.9|3
1728553740000|2024-10-10 09:49:00|175739.1|175649.1|175739.8|175649.8|175739.9|175649.9|175739.1|175649.1|8
1728553750000|2024-10-10 09:49:10|175739.7|175649.7|175739.8|175649.8|175739.8|175649.8|175739.7|175649.7|2
1728553760000|2024-10-10 09:49:20|175739.9|175649.9|175737.5|175647.5|175739.9|175649.9|175737.2|175647.2|4
1728553770000|2024-10-10 09:49:30|175731.3|175641.3|175732.2|175642.2|175733.2|175643.2|175731.3|175641.3|5
1728553780000|2024-10-10 09:49:40|175734.6|175644.6|175735.4|175645.4|175737|175647|175734.6|175644.6|6
1728553790000|2024-10-10 09:49:50|175735.5|175645.5|175734.3|175644.3|175735.5|175645.5|175732.8|175642.8|7
1728553800000|2024-10-10 09:50:00|175733.7|175643.7|175733.5|175643.5|175734.3|175644.3|175733.5|175643.5|3
1728553810000|2024-10-10 09:50:10|175734.5|175644.5|175733.5|175643.5|175734.5|175644.5|175733.5|175643.5|2
1728553820000|2024-10-10 09:50:20|175732|175642|175732|175642|175732|175642|175732|175642|1
1728553830000|2024-10-10 09:50:30|175732.2|175642.2|175732|175642|175732.2|175642.2|175732|175642|2
1728553840000|2024-10-10 09:50:40|175731.5|175641.5|175732|175642|175732|175642|175731.5|175641.5|2
1728553850000|2024-10-10 09:50:50|175732.3|175642.3|175734.9|175644.9|175735.7|175645.7|175732|175642|7
1728553860000|2024-10-10 09:51:00|175734.8|175644.8|175735.4|175645.4|175735.4|175645.4|175734.8|175644.8|2
1728553870000|2024-10-10 09:51:10|175733.3|175643.3|175732.1|175642.1|175733.3|175643.3|175731.9|175641.9|3
1728553880000|2024-10-10 09:51:20|175731.6|175641.6|175736.1|175646.1|175736.1|175646.1|175731.6|175641.6|2
1728553890000|2024-10-10 09:51:30|175734.6|175644.6|175734.9|175644.9|175734.9|175644.9|175734.6|175644.6|2
1728553900000|2024-10-10 09:51:40|175735.7|175645.7|175736.7|175646.7|175736.7|175646.7|175735.7|175645.7|2
1728553910000|2024-10-10 09:51:50|175736.8|175646.8|175736.7|175646.7|175736.8|175646.8|175736.7|175646.7|2
1728553920000|2024-10-10 09:52:00|175736.2|175646.2|175738|175648|175742|175652|175736.2|175646.2|5
1728553930000|2024-10-10 09:52:10|175738.1|175648.1|175741|175651|175741|175651|175738.1|175648.1|6
1728553940000|2024-10-10 09:52:20|175741.1|175651.1|175740.9|175650.9|175741.6|175651.6|175738.5|175648.5|7
1728553950000|2024-10-10 09:52:30|175740.5|175650.5|175742|175652|175742|175652|175740.5|175650.5|3
1728553960000|2024-10-10 09:52:40|175742.6|175652.6|175741|175651|175742.6|175652.6|175741|175651|3
1728553970000|2024-10-10 09:52:50|175741.4|175651.4|175738.7|175648.7|175741.4|175651.4|175738|175648|5
1728553980000|2024-10-10 09:53:00|175738|175648|175738.6|175648.6|175738.6|175648.6|175738|175648|2
1728553990000|2024-10-10 09:53:10|175739|175649|175739|175649|175739|175649|175739|175649|1
1728554000000|2024-10-10 09:53:20|175738.7|175648.7|175740.8|175650.8|175740.9|175650.9|175738.7|175648.7|3
1728554010000|2024-10-10 09:53:30|175740.1|175650.1|175733.9|175643.9|175740.8|175650.8|175732.3|175642.3|9
1728554020000|2024-10-10 09:53:40|175736.2|175646.2|175737|175647|175737|175647|175733.7|175643.7|4
1728554040000|2024-10-10 09:54:00|175736.9|175646.9|175738.9|175648.9|175739.7|175649.7|175736.9|175646.9|4
1728554050000|2024-10-10 09:54:10|175738.7|175648.7|175738|175648|175739.3|175649.3|175738|175648|4
1728554060000|2024-10-10 09:54:20|175738.6|175648.6|175699.2|175609.2|175738.6|175648.6|175688.2|175598.2|8
1728554070000|2024-10-10 09:54:30|175699.3|175609.3|175699.4|175609.4|175699.4|175609.4|175699.3|175609.3|2
1728554080000|2024-10-10 09:54:40|175700.5|175610.5|175701.3|175611.3|175706.4|175616.4|175700.5|175610.5|7
1728554090000|2024-10-10 09:54:50|175703.7|175613.7|175704.8|175614.8|175704.8|175614.8|175702|175612|7
1728554100000|2024-10-10 09:55:00|175704.6|175614.6|175703.1|175613.1|175704.6|175614.6|175703.1|175613.1|2
1728554110000|2024-10-10 09:55:10|175704.7|175614.7|175706.7|175616.7|175707.1|175617.1|175704.7|175614.7|6
1728554120000|2024-10-10 09:55:20|175710.9|175620.9|175706.1|175616.1|175710.9|175620.9|175706.1|175616.1|3
1728554130000|2024-10-10 09:55:30|175706.5|175616.5|175710.5|175620.5|175711.1|175621.1|175706.1|175616.1|7
1728554140000|2024-10-10 09:55:40|175708.8|175618.8|175710.9|175620.9|175710.9|175620.9|175708.8|175618.8|4
1728554150000|2024-10-10 09:55:50|175710.6|175620.6|175707.4|175617.4|175713.2|175623.2|175707.4|175617.4|9
1728554160000|2024-10-10 09:56:00|175704.6|175614.6|175651.9|175561.9|175706.2|175616.2|175645.7|175555.7|11
1728554170000|2024-10-10 09:56:10|175652|175562|175641.3|175551.3|175652|175562|175641.3|175551.3|12
1728554180000|2024-10-10 09:56:20|175638.5|175548.5|175644.4|175554.4|175649.1|175559.1|175638.5|175548.5|8
1728554190000|2024-10-10 09:56:30|175643.7|175553.7|175634|175544|175645.4|175555.4|175634|175544|8
1728554200000|2024-10-10 09:56:40|175633.4|175543.4|175632.4|175542.4|175635.2|175545.2|175632.4|175542.4|6
1728554210000|2024-10-10 09:56:50|175632.3|175542.3|175644.7|175554.7|175652.8|175562.8|175632.3|175542.3|13
1728554220000|2024-10-10 09:57:00|175644.8|175554.8|175646.5|175556.5|175647.1|175557.1|175644.8|175554.8|4
1728554230000|2024-10-10 09:57:10|175645.2|175555.2|175620.6|175530.6|175645.2|175555.2|175612.2|175522.2|6
1728554240000|2024-10-10 09:57:20|175624.8|175534.8|175622.3|175532.3|175627.7|175537.7|175622.3|175532.3|6
1728554250000|2024-10-10 09:57:30|175622.5|175532.5|175624.5|175534.5|175624.5|175534.5|175622.3|175532.3|3
1728554260000|2024-10-10 09:57:40|175624.8|175534.8|175625.7|175535.7|175625.7|175535.7|175624.8|175534.8|2
1728554270000|2024-10-10 09:57:50|175622.2|175532.2|175625.2|175535.2|175625.2|175535.2|175622.2|175532.2|3
1728554280000|2024-10-10 09:58:00|175624.7|175534.7|175623.9|175533.9|175630.9|175540.9|175623.9|175533.9|6
1728554290000|2024-10-10 09:58:10|175626.9|175536.9|175626.9|175536.9|175626.9|175536.9|175626.9|175536.9|1
1728554300000|2024-10-10 09:58:20|175624.1|175534.1|175631.4|175541.4|175631.4|175541.4|175624.1|175534.1|6
1728554310000|2024-10-10 09:58:30|175631.2|175541.2|175622.4|175532.4|175631.6|175541.6|175620.3|175530.3|8
1728554320000|2024-10-10 09:58:40|175619.9|175529.9|175626.5|175536.5|175627.2|175537.2|175612|175522|13
1728554330000|2024-10-10 09:58:50|175626.9|175536.9|175626.5|175536.5|175628.8|175538.8|175625.3|175535.3|12
1728554340000|2024-10-10 09:59:00|175628.5|175538.5|175639|175549|175641.8|175551.8|175627.5|175537.5|9
1728554350000|2024-10-10 09:59:10|175639.9|175549.9|175630.2|175540.2|175639.9|175549.9|175630.2|175540.2|5
1728554360000|2024-10-10 09:59:20|175629.4|175539.4|175630.2|175540.2|175630.2|175540.2|175629.4|175539.4|2
1728554370000|2024-10-10 09:59:30|175629.6|175539.6|175631.8|175541.8|175631.8|175541.8|175629.6|175539.6|2
1728554380000|2024-10-10 09:59:40|175633.9|175543.9|175634.9|175544.9|175634.9|175544.9|175633.9|175543.9|2
1728554390000|2024-10-10 09:59:50|175636.4|175546.4|175636.5|175546.5|175638.6|175548.6|175636.4|175546.4|6
1728554400000|2024-10-10 10:00:00|175638.2|175548.2|175638.9|175548.9|175640.3|175550.3|175636.5|175546.5|6
1728554410000|2024-10-10 10:00:10|175638.6|175548.6|175638.2|175548.2|175638.6|175548.6|175637.8|175547.8|4
1728554420000|2024-10-10 10:00:20|175637.8|175547.8|175634.8|175544.8|175637.8|175547.8|175633|175543|9
1728554430000|2024-10-10 10:00:30|175619.9|175529.9|175629.1|175539.1|175629.1|175539.1|175619.9|175529.9|5
1728554440000|2024-10-10 10:00:40|175628.8|175538.8|175629.1|175539.1|175629.1|175539.1|175628.8|175538.8|4
1728554450000|2024-10-10 10:00:50|175629.2|175539.2|175629.5|175539.5|175629.5|175539.5|175629.2|175539.2|2
1728554460000|2024-10-10 10:01:00|175629.9|175539.9|175640.5|175550.5|175640.9|175550.9|175629.9|175539.9|4
1728554470000|2024-10-10 10:01:10|175641|175551|175641|175551|175641|175551|175641|175551|1
1728554480000|2024-10-10 10:01:20|175643.1|175553.1|175661.8|175571.8|175664.9|175574.9|175643.1|175553.1|10
1728554490000|2024-10-10 10:01:30|175662.1|175572.1|175655.8|175565.8|175662.6|175572.6|175655.8|175565.8|8
1728554500000|2024-10-10 10:01:40|175654.6|175564.6|175646.9|175556.9|175654.6|175564.6|175646.9|175556.9|5
1728554520000|2024-10-10 10:02:00|175646.6|175556.6|175645|175555|175646.9|175556.9|175645|175555|4
1728554530000|2024-10-10 10:02:10|175641.2|175551.2|175655.3|175565.3|175655.3|175565.3|175641.2|175551.2|6
1728554540000|2024-10-10 10:02:20|175654.2|175564.2|175638|175548|175654.7|175564.7|175635.4|175545.4|7
1728554550000|2024-10-10 10:02:30|175639.8|175549.8|175640.6|175550.6|175640.6|175550.6|175639.8|175549.8|4
1728554560000|2024-10-10 10:02:40|175640.7|175550.7|175656.5|175566.5|175656.5|175566.5|175640.7|175550.7|4
1728554570000|2024-10-10 10:02:50|175660.7|175570.7|175644|175554|175660.7|175570.7|175643.2|175553.2|9
1728554580000|2024-10-10 10:03:00|175643.9|175553.9|175652|175562|175652.2|175562.2|175643.9|175553.9|7
1728554590000|2024-10-10 10:03:10|175652.3|175562.3|175652.3|175562.3|175652.3|175562.3|175652.3|175562.3|1
1728554600000|2024-10-10 10:03:20|175653|175563|175666.9|175576.9|175666.9|175576.9|175653|175563|6
1728554610000|2024-10-10 10:03:30|175667|175577|175667|175577|175667|175577|175667|175577|1
1728554620000|2024-10-10 10:03:40|175666|175576|175662.9|175572.9|175666|175576|175662.2|175572.2|3
1728554630000|2024-10-10 10:03:50|175662.8|175572.8|175659.6|175569.6|175662.9|175572.9|175659.6|175569.6|3
1728554640000|2024-10-10 10:04:00|175659.3|175569.3|175659.1|175569.1|175659.3|175569.3|175659.1|175569.1|2
1728554650000|2024-10-10 10:04:10|175659|175569|175659.1|175569.1|175659.1|175569.1|175659|175569|2
1728554660000|2024-10-10 10:04:20|175661.1|175571.1|175663.1|175573.1|175663.1|175573.1|175661.1|175571.1|2
1728554670000|2024-10-10 10:04:30|175662.6|175572.6|175661.4|175571.4|175663.1|175573.1|175661.4|175571.4|4
1728554680000|2024-10-10 10:04:40|175661.3|175571.3|175661.4|175571.4|175661.4|175571.4|175661.3|175571.3|2
1728554690000|2024-10-10 10:04:50|175661.3|175571.3|175658.9|175568.9|175661.3|175571.3|175657.4|175567.4|4
1728554700000|2024-10-10 10:05:00|175658.6|175568.6|175658.6|175568.6|175658.9|175568.9|175658.6|175568.6|4
1728554710000|2024-10-10 10:05:10|175658.7|175568.7|175658.4|175568.4|175658.7|175568.7|175655.3|175565.3|6
1728554720000|2024-10-10 10:05:20|175658.2|175568.2|175665.1|175575.1|175665.4|175575.4|175658.2|175568.2|6
1728554730000|2024-10-10 10:05:30|175665.2|175575.2|175665.3|175575.3|175665.8|175575.8|175665.1|175575.1|8
1728554740000|2024-10-10 10:05:40|175665.7|175575.7|175667.2|175577.2|175667.2|175577.2|175665.7|175575.7|3
1728554750000|2024-10-10 10:05:50|175667.5|175577.5|175667.9|175577.9|175667.9|175577.9|175666.9|175576.9|5
1728554760000|2024-10-10 10:06:00|175668.1|175578.1|175668.1|175578.1|175668.1|175578.1|175667.9|175577.9|3
1728554770000|2024-10-10 10:06:10|175667.9|175577.9|175668.9|175578.9|175669.6|175579.6|175667.9|175577.9|6
1728554780000|2024-10-10 10:06:20|175668.7|175578.7|175668.9|175578.9|175669.1|175579.1|175668.7|175578.7|4
1728554790000|2024-10-10 10:06:30|175669.1|175579.1|175668.9|175578.9|175669.1|175579.1|175668.9|175578.9|7
1728554800000|2024-10-10 10:06:40|175669|175579|175668.9|175578.9|175669|175579|175668|175578|3
1728554810000|2024-10-10 10:06:50|175669.4|175579.4|175669.9|175579.9|175671.1|175581.1|175669.4|175579.4|5
1728554820000|2024-10-10 10:07:00|175669.8|175579.8|175670.7|175580.7|175670.7|175580.7|175669.5|175579.5|5
1728554830000|2024-10-10 10:07:10|175670.6|175580.6|175669.9|175579.9|175670.6|175580.6|175669.7|175579.7|6
1728554840000|2024-10-10 10:07:20|175670|175580|175670.2|175580.2|175670.2|175580.2|175670|175580|4
1728554850000|2024-10-10 10:07:30|175670|175580|175666.3|175576.3|175670|175580|175666.3|175576.3|4
1728554860000|2024-10-10 10:07:40|175666|175576|175666|175576|175666.5|175576.5|175666|175576|6
1728554870000|2024-10-10 10:07:50|175666.1|175576.1|175668.2|175578.2|175668.2|175578.2|175666.1|175576.1|4
1728554880000|2024-10-10 10:08:00|175668.8|175578.8|175667.7|175577.7|175669.7|175579.7|175667.7|175577.7|11
1728554890000|2024-10-10 10:08:10|175668.2|175578.2|175667.6|175577.6|175668.2|175578.2|175667.6|175577.6|6
1728554900000|2024-10-10 10:08:20|175667.8|175577.8|175681.3|175591.3|175681.3|175591.3|175667.6|175577.6|4
1728554910000|2024-10-10 10:08:30|175681.2|175591.2|175681.8|175591.8|175681.8|175591.8|175681.2|175591.2|2
1728554920000|2024-10-10 10:08:40|175682|175592|175681.8|175591.8|175682|175592|175681.8|175591.8|2
1728554930000|2024-10-10 10:08:50|175682.1|175592.1|175681.8|175591.8|175682.1|175592.1|175681.5|175591.5|4
1728554940000|2024-10-10 10:09:00|175681.4|175591.4|175681.4|175591.4|175681.4|175591.4|175681.4|175591.4|1
1728554950000|2024-10-10 10:09:10|175681.5|175591.5|175650.8|175560.8|175681.5|175591.5|175641|175551|5
1728554960000|2024-10-10 10:09:20|175650.9|175560.9|175627.9|175537.9|175650.9|175560.9|175616.7|175526.7|12
1728554970000|2024-10-10 10:09:30|175627.1|175537.1|175627|175537|175627.1|175537.1|175627|175537|2
1728554980000|2024-10-10 10:09:40|175627.1|175537.1|175631.2|175541.2|175631.2|175541.2|175627.1|175537.1|3
1728554990000|2024-10-10 10:09:50|175632.1|175542.1|175633|175543|175633|175543|175632.1|175542.1|2
1728555000000|2024-10-10 10:10:00|175634.7|175544.7|175635.9|175545.9|175635.9|175545.9|175633.8|175543.8|4
1728555010000|2024-10-10 10:10:10|175635.7|175545.7|175644.5|175554.5|175644.5|175554.5|175635.7|175545.7|5
1728555020000|2024-10-10 10:10:20|175645.5|175555.5|175642.3|175552.3|175645.5|175555.5|175641.3|175551.3|3
1728555030000|2024-10-10 10:10:30|175642.4|175552.4|175642.4|175552.4|175642.4|175552.4|175641.9|175551.9|3
1728555040000|2024-10-10 10:10:40|175643|175553|175642.4|175552.4|175643.6|175553.6|175642.4|175552.4|4
1728555050000|2024-10-10 10:10:50|175642.6|175552.6|175639.5|175549.5|175642.6|175552.6|175639.5|175549.5|3
1728555060000|2024-10-10 10:11:00|175637.8|175547.8|175635.5|175545.5|175638.9|175548.9|175633.2|175543.2|8
1728555080000|2024-10-10 10:11:20|175638.9|175548.9|175638.6|175548.6|175638.9|175548.9|175638.6|175548.6|2
1728555090000|2024-10-10 10:11:30|175638.4|175548.4|175638.6|175548.6|175638.6|175548.6|175638.4|175548.4|2
1728555100000|2024-10-10 10:11:40|175639|175549|175638.5|175548.5|175639|175549|175638.5|175548.5|4
1728555110000|2024-10-10 10:11:50|175634.7|175544.7|175634.8|175544.8|175634.8|175544.8|175634.7|175544.7|2
1728555120000|2024-10-10 10:12:00|175634.1|175544.1|175634.7|175544.7|175634.8|175544.8|175634.1|175544.1|3
1728555130000|2024-10-10 10:12:10|175634.5|175544.5|175640.4|175550.4|175640.4|175550.4|175634.5|175544.5|5
1728555140000|2024-10-10 10:12:20|175640.1|175550.1|175635.7|175545.7|175640.1|175550.1|175635.7|175545.7|8
1728555150000|2024-10-10 10:12:30|175635.9|175545.9|175635.9|175545.9|175636.3|175546.3|175635.4|175545.4|9
1728555160000|2024-10-10 10:12:40|175636.1|175546.1|175636.2|175546.2|175636.8|175546.8|175636.1|175546.1|6
1728555170000|2024-10-10 10:12:50|175636.7|175546.7|175637|175547|175637|175547|175636.7|175546.7|2
1728555180000|2024-10-10 10:13:00|175636.3|175546.3|175637|175547|175637|175547|175636.3|175546.3|6
1728555190000|2024-10-10 10:13:10|175638.4|175548.4|175638.2|175548.2|175638.4|175548.4|175638|175548|7
1728555200000|2024-10-10 10:13:20|175638.4|175548.4|175638.3|175548.3|175638.4|175548.4|175638.1|175548.1|4
1728555210000|2024-10-10 10:13:30|175637.9|175547.9|175598.1|175508.1|175637.9|175547.9|175590.5|175500.5|8
1728555220000|2024-10-10 10:13:40|175598.8|175508.8|175601|175511|175601.3|175511.3|175598|175508|7
1728555230000|2024-10-10 10:13:50|175600.9|175510.9|175596.8|175506.8|175600.9|175510.9|175596.8|175506.8|2
1728555240000|2024-10-10 10:14:00|175597.2|175507.2|175615.1|175525.1|175617.6|175527.6|175597.2|175507.2|8
1728555250000|2024-10-10 10:14:10|175614.7|175524.7|175612.5|175522.5|175614.7|175524.7|175612.5|175522.5|4
1728555260000|2024-10-10 10:14:20|175609.1|175519.1|175607.1|175517.1|175609.1|175519.1|175604.7|175514.7|8
1728555270000|2024-10-10 10:14:30|175607|175517|175607.2|175517.2|175607.2|175517.2|175607|175517|2
1728555280000|2024-10-10 10:14:40|175606.3|175516.3|175599.4|175509.4|175606.3|175516.3|175595.4|175505.4|5
1728555290000|2024-10-10 10:14:50|175602.4|175512.4|175604.3|175514.3|175604.3|175514.3|175602.3|175512.3|5
1728555300000|2024-10-10 10:15:00|175601.6|175511.6|175604.1|175514.1|175604.1|175514.1|175601.6|175511.6|5
1728555310000|2024-10-10 10:15:10|175604|175514|175604.1|175514.1|175604.3|175514.3|175604|175514|4
1728555320000|2024-10-10 10:15:20|175603.8|175513.8|175605.3|175515.3|175605.3|175515.3|175603.8|175513.8|4
1728555330000|2024-10-10 10:15:30|175606.2|175516.2|175606.6|175516.6|175606.6|175516.6|175606.2|175516.2|2
1728555340000|2024-10-10 10:15:40|175607.9|175517.9|175609.3|175519.3|175609.3|175519.3|175607.9|175517.9|5
1728555350000|2024-10-10 10:15:50|175609.6|175519.6|175609.6|175519.6|175609.6|175519.6|175609.6|175519.6|1
1728555360000|2024-10-10 10:16:00|175613.5|175523.5|175612.5|175522.5|175615.7|175525.7|175612.5|175522.5|3
1728555370000|2024-10-10 10:16:10|175612.9|175522.9|175612.9|175522.9|175612.9|175522.9|175612.8|175522.8|3
1728555380000|2024-10-10 10:16:20|175612|175522|175612|175522|175612|175522|175612|175522|1
1728555390000|2024-10-10 10:16:30|175609.6|175519.6|175588.6|175498.6|175609.6|175519.6|175583|175493|12
1728555400000|2024-10-10 10:16:40|175590.5|175500.5|175600|175510|175600|175510|175589.6|175499.6|10
1728555410000|2024-10-10 10:16:50|175601.4|175511.4|175601.5|175511.5|175601.5|175511.5|175600.6|175510.6|5
1728555420000|2024-10-10 10:17:00|175604.7|175514.7|175617.9|175527.9|175617.9|175527.9|175603.8|175513.8|8
1728555430000|2024-10-10 10:17:10|175620.4|175530.4|175630.7|175540.7|175630.7|175540.7|175620.4|175530.4|8
1728555440000|2024-10-10 10:17:20|175630|175540|175630.3|175540.3|175630.3|175540.3|175630|175540|3
1728555450000|2024-10-10 10:17:30|175630.4|175540.4|175632.3|175542.3|175632.3|175542.3|175630.3|175540.3|3
1728555460000|2024-10-10 10:17:40|175668.2|175578.2|175664|175574|175668.2|175578.2|175664|175574|10
1728555470000|2024-10-10 10:17:50|175662.8|175572.8|175661.1|175571.1|175662.8|175572.8|175661.1|175571.1|6
1728555480000|2024-10-10 10:18:00|175660.3|175570.3|175659.4|175569.4|175660.4|175570.4|175653.9|175563.9|11
1728555490000|2024-10-10 10:18:10|175660|175570|175641.5|175551.5|175660|175570|175641.2|175551.2|13
1728555500000|2024-10-10 10:18:20|175641.7|175551.7|175628.7|175538.7|175641.7|175551.7|175627.4|175537.4|9
1728555510000|2024-10-10 10:18:30|175629.2|175539.2|175638.7|175548.7|175638.7|175548.7|175629.2|175539.2|11
1728555520000|2024-10-10 10:18:40|175634.2|175544.2|175635.7|175545.7|175636|175546|175633|175543|9
1728555530000|2024-10-10 10:18:50|175636|175546|175635.5|175545.5|175636|175546|175635.5|175545.5|2
1728555540000|2024-10-10 10:19:00|175634.1|175544.1|175644.8|175554.8|175645.6|175555.6|175629.6|175539.6|12
1728555550000|2024-10-10 10:19:10|175645.2|175555.2|175649.3|175559.3|175649.3|175559.3|175645.2|175555.2|10
1728555560000|2024-10-10 10:19:20|175649.6|175559.6|175647.9|175557.9|175649.9|175559.9|175647.9|175557.9|6
1728555570000|2024-10-10 10:19:30|175648|175558|175647.3|175557.3|175648|175558|175647.3|175557.3|2
1728555580000|2024-10-10 10:19:40|175645.6|175555.6|175645.6|175555.6|175645.6|175555.6|175645.6|175555.6|1
1728555590000|2024-10-10 10:19:50|175644.8|175554.8|175644.2|175554.2|175646.3|175556.3|175642.1|175552.1|11
1728555600000|2024-10-10 10:20:00|175644.3|175554.3|175643.9|175553.9|175644.7|175554.7|175643.3|175553.3|7
1728555610000|2024-10-10 10:20:10|175644|175554|175644|175554|175644.1|175554.1|175644|175554|3
1728555620000|2024-10-10 10:20:20|175646.1|175556.1|175646.6|175556.6|175646.8|175556.8|175644.4|175554.4|8
1728555630000|2024-10-10 10:20:30|175646.3|175556.3|175645.2|175555.2|175646.6|175556.6|175645.2|175555.2|4
1728555640000|2024-10-10 10:20:40|175645.3|175555.3|175646.7|175556.7|175646.7|175556.7|175645.3|175555.3|3
1728555650000|2024-10-10 10:20:50|175645.7|175555.7|175649.8|175559.8|175649.8|175559.8|175645.7|175555.7|7
1728555660000|2024-10-10 10:21:00|175652.5|175562.5|175665.8|175575.8|175665.8|175575.8|175652.5|175562.5|5
1728555670000|2024-10-10 10:21:10|175665.5|175575.5|175659.6|175569.6|175665.5|175575.5|175659.6|175569.6|6
1728555680000|2024-10-10 10:21:20|175659.8|175569.8|175661.5|175571.5|175661.5|175571.5|175658.3|175568.3|6
1728555690000|2024-10-10 10:21:30|175661.2|175571.2|175664.7|175574.7|175664.7|175574.7|175660.8|175570.8|5
1728555700000|2024-10-10 10:21:40|175664.8|175574.8|175665.3|175575.3|175665.3|175575.3|175657.2|175567.2|7
1728555710000|2024-10-10 10:21:50|175662.3|175572.3|175659.1|175569.1|175664.1|175574.1|175659.1|175569.1|3
1728555720000|2024-10-10 10:22:00|175659.3|175569.3|175656.2|175566.2|175659.6|175569.6|175655.9|175565.9|5
1728555730000|2024-10-10 10:22:10|175656|175566|175656.1|175566.1|175656.1|175566.1|175656|175566|2
1728555740000|2024-10-10 10:22:20|175652.8|175562.8|175657.4|175567.4|175657.4|175567.4|175652.8|175562.8|4
1728555750000|2024-10-10 10:22:30|175658.1|175568.1|175602.2|175512.2|175660|175570|175599.3|175509.3|14
1728555760000|2024-10-10 10:22:40|175597|175507|175599.7|175509.7|175601.2|175511.2|175597|175507|5
1728555770000|2024-10-10 10:22:50|175601.3|175511.3|175602.3|175512.3|175602.3|175512.3|175600.5|175510.5|5
1728555780000|2024-10-10 10:23:00|175603.4|175513.4|175602.8|175512.8|175603.4|175513.4|175602.8|175512.8|2
1728555790000|2024-10-10 10:23:10|175603.3|175513.3|175603.1|175513.1|175603.3|175513.3|175603.1|175513.1|2
1728555800000|2024-10-10 10:23:20|175604.3|175514.3|175594.2|175504.2|175605.1|175515.1|175590.8|175500.8|4
1728555810000|2024-10-10 10:23:30|175595|175505|175603.5|175513.5|175603.5|175513.5|175595|175505|10
1728555820000|2024-10-10 10:23:40|175604|175514|175603|175513|175604.8|175514.8|175603|175513|4
1728555830000|2024-10-10 10:23:50|175603.2|175513.2|175602.1|175512.1|175603.7|175513.7|175602.1|175512.1|5
1728555840000|2024-10-10 10:24:00|175602.5|175512.5|175606.5|175516.5|175609.3|175519.3|175602.5|175512.5|10
1728555850000|2024-10-10 10:24:10|175606.6|175516.6|175596.4|175506.4|175606.6|175516.6|175595|175505|6
1728555860000|2024-10-10 10:24:20|175596.3|175506.3|175596.3|175506.3|175596.4|175506.4|175596.3|175506.3|3
1728555870000|2024-10-10 10:24:30|175595.9|175505.9|175597.7|175507.7|175597.9|175507.9|175595.9|175505.9|5
1728555880000|2024-10-10 10:24:40|175597.5|175507.5|175599.9|175509.9|175599.9|175509.9|175597.5|175507.5|3
1728555890000|2024-10-10 10:24:50|175599.4|175509.4|175596|175506|175599.9|175509.9|175595.2|175505.2|8
1728555900000|2024-10-10 10:25:00|175592.2|175502.2|175593.8|175503.8|175596.8|175506.8|175592.2|175502.2|10
1728555910000|2024-10-10 10:25:10|175593.6|175503.6|175588.7|175498.7|175593.6|175503.6|175588.7|175498.7|5
1728555920000|2024-10-10 10:25:20|175590.5|175500.5|175590.2|175500.2|175591.8|175501.8|175589.6|175499.6|8
1728555930000|2024-10-10 10:25:30|175590.3|175500.3|175592|175502|175592.3|175502.3|175590.3|175500.3|5
1728555940000|2024-10-10 10:25:40|175594.4|175504.4|175617.8|175527.8|175617.8|175527.8|175594.4|175504.4|8
1728555950000|2024-10-10 10:25:50|175618.8|175528.8|175618.8|175528.8|175618.8|175528.8|175618.8|175528.8|1
1728555960000|2024-10-10 10:26:00|175619|175529|175619.9|175529.9|175619.9|175529.9|175619|175529|3
1728555970000|2024-10-10 10:26:10|175619.2|175529.2|175617.3|175527.3|175619.2|175529.2|175615.2|175525.2|10
1728555980000|2024-10-10 10:26:20|175608.1|175518.1|175608.2|175518.2|175609.3|175519.3|175606.9|175516.9|9
1728555990000|2024-10-10 10:26:30|175608.5|175518.5|175612|175522|175614.3|175524.3|175608.5|175518.5|8
1728556000000|2024-10-10 10:26:40|175611.9|175521.9|175611.9|175521.9|175612|175522|175611.9|175521.9|3
1728556010000|2024-10-10 10:26:50|175612|175522|175626.9|175536.9|175628.6|175538.6|175609.8|175519.8|7
1728556020000|2024-10-10 10:27:00|175621.4|175531.4|175595.1|175505.1|175621.4|175531.4|175595|175505|9
1728556030000|2024-10-10 10:27:10|175593.7|175503.7|175582.2|175492.2|175593.9|175503.9|175579.3|175489.3|10
1728556040000|2024-10-10 10:27:20|175581.9|175491.9|175581.4|175491.4|175582.1|175492.1|175579.7|175489.7|7
1728556050000|2024-10-10 10:27:30|175581.8|175491.8|175581.4|175491.4|175581.8|175491.8|175581|175491|4
1728556060000|2024-10-10 10:27:40|175581|175491|175579.3|175489.3|175581|175491|175577.1|175487.1|5
1728556070000|2024-10-10 10:27:50|175503|175413|175524.9|175434.9|175530|175440|175503|175413|16
1728556080000|2024-10-10 10:28:00|175524|175434|175551.6|175461.6|175552.1|175462.1|175524|175434|21
1728556090000|2024-10-10 10:28:10|175551.5|175461.5|175550.6|175460.6|175551.5|175461.5|175550.1|175460.1|9
1728556100000|2024-10-10 10:28:20|175548.1|175458.1|175571.7|175481.7|175571.7|175481.7|175540|175450|13
1728556110000|2024-10-10 10:28:30|175572.8|175482.8|175573|175483|175575.8|175485.8|175569.4|175479.4|10
1728556120000|2024-10-10 10:28:40|175575.3|175485.3|175576.4|175486.4|175576.4|175486.4|175575.3|175485.3|2
1728556130000|2024-10-10 10:28:50|175574.3|175484.3|175584.6|175494.6|175584.6|175494.6|175572.3|175482.3|8
1728556140000|2024-10-10 10:29:00|175617.6|175527.6|175624|175534|175626.5|175536.5|175614.1|175524.1|21
1728556150000|2024-10-10 10:29:10|175621.3|175531.3|175618.1|175528.1|175626.4|175536.4|175618.1|175528.1|7
1728556160000|2024-10-10 10:29:20|175619|175529|175610.8|175520.8|175630.3|175540.3|175610.8|175520.8|25
1728556170000|2024-10-10 10:29:30|175614.5|175524.5|175608.2|175518.2|175615.2|175525.2|175608.2|175518.2|6
1728556180000|2024-10-10 10:29:40|175611.6|175521.6|175623.2|175533.2|175623.9|175533.9|175585.9|175495.9|16
1728556190000|2024-10-10 10:29:50|175624.3|175534.3|175625.9|175535.9|175625.9|175535.9|175623.2|175533.2|11
1728556200000|2024-10-10 10:30:00|175624.9|175534.9|175627.6|175537.6|175627.6|175537.6|175624.9|175534.9|9
1728556210000|2024-10-10 10:30:10|175627.5|175537.5|175630.1|175540.1|175630.1|175540.1|175626.3|175536.3|5
1728556220000|2024-10-10 10:30:20|175628.4|175538.4|175630.5|175540.5|175630.5|175540.5|175628.4|175538.4|3
1728556230000|2024-10-10 10:30:30|175628.9|175538.9|175628.9|175538.9|175628.9|175538.9|175628.9|175538.9|1
1728556240000|2024-10-10 10:30:40|175628.5|175538.5|175625.8|175535.8|175628.5|175538.5|175625.8|175535.8|3
1728556250000|2024-10-10 10:30:50|175625.7|175535.7|175595.8|175505.8|175625.9|175535.9|175595.8|175505.8|9
1728556260000|2024-10-10 10:31:00|175596.8|175506.8|175603.9|175513.9|175617|175527|175596.8|175506.8|12
1728556270000|2024-10-10 10:31:10|175603.8|175513.8|175595.6|175505.6|175603.9|175513.9|175595.6|175505.6|7
1728556280000|2024-10-10 10:31:20|175592.6|175502.6|175592.2|175502.2|175592.6|175502.6|175587.4|175497.4|5
1728556290000|2024-10-10 10:31:30|175591.4|175501.4|175587.4|175497.4|175591.4|175501.4|175587.4|175497.4|3
1728556300000|2024-10-10 10:31:40|175586.4|175496.4|175590.3|175500.3|175590.3|175500.3|175585.6|175495.6|4
1728556310000|2024-10-10 10:31:50|175587.2|175497.2|175588.9|175498.9|175589.9|175499.9|175586.5|175496.5|6
1728556320000|2024-10-10 10:32:00|175589|175499|175588.6|175498.6|175589|175499|175588.3|175498.3|5
1728556330000|2024-10-10 10:32:10|175585|175495|175585.1|175495.1|175586.6|175496.6|175585|175495|5
1728556340000|2024-10-10 10:32:20|175585.2|175495.2|175585.2|175495.2|175585.2|175495.2|175585.2|175495.2|1
1728556350000|2024-10-10 10:32:30|175585.1|175495.1|175574.9|175484.9|175585.1|175495.1|175574.9|175484.9|8
1728556360000|2024-10-10 10:32:40|175574.1|175484.1|175574.1|175484.1|175574.1|175484.1|175574.1|175484.1|1
1728556370000|2024-10-10 10:32:50|175573.9|175483.9|175573.9|175483.9|175573.9|175483.9|175573.9|175483.9|1
1728556380000|2024-10-10 10:33:00|175574.1|175484.1|175532.1|175442.1|175574.1|175484.1|175506.2|175416.2|13
1728556390000|2024-10-10 10:33:10|175532.7|175442.7|175538.4|175448.4|175540.1|175450.1|175532|175442|8
1728556400000|2024-10-10 10:33:20|175537.7|175447.7|175592.2|175502.2|175593|175503|175537.7|175447.7|11
1728556410000|2024-10-10 10:33:30|175584.4|175494.4|175590.6|175500.6|175590.6|175500.6|175583.3|175493.3|11
1728556420000|2024-10-10 10:33:40|175592.1|175502.1|175589.6|175499.6|175592.1|175502.1|175589|175499|5
1728556430000|2024-10-10 10:33:50|175587.6|175497.6|175590.5|175500.5|175596.8|175506.8|175584|175494|9
1728556440000|2024-10-10 10:34:00|175589.8|175499.8|175589.5|175499.5|175589.8|175499.8|175589.5|175499.5|3
1728556450000|2024-10-10 10:34:10|175589.4|175499.4|175576.5|175486.5|175589.4|175499.4|175574.8|175484.8|7
1728556460000|2024-10-10 10:34:20|175591.3|175501.3|175586.6|175496.6|175591.8|175501.8|175586.3|175496.3|9
1728556470000|2024-10-10 10:34:30|175588.5|175498.5|175587|175497|175589|175499|175585.9|175495.9|7
1728556480000|2024-10-10 10:34:40|175586.8|175496.8|175575.9|175485.9|175586.8|175496.8|175575.9|175485.9|4
1728556490000|2024-10-10 10:34:50|175576.6|175486.6|175575.6|175485.6|175576.8|175486.8|175575.5|175485.5|5
1728556500000|2024-10-10 10:35:00|175575.4|175485.4|175566.7|175476.7|175575.4|175485.4|175562.2|175472.2|9
1728556510000|2024-10-10 10:35:10|175567.5|175477.5|175568.2|175478.2|175568.2|175478.2|175567.5|175477.5|2
1728556520000|2024-10-10 10:35:20|175569.8|175479.8|175573.6|175483.6|175573.9|175483.9|175569.8|175479.8|8
1728556530000|2024-10-10 10:35:30|175573.4|175483.4|175573.8|175483.8|175574.7|175484.7|175573.4|175483.4|5
1728556540000|2024-10-10 10:35:40|175574.3|175484.3|175574.4|175484.4|175574.7|175484.7|175574.3|175484.3|5
1728556550000|2024-10-10 10:35:50|175577.1|175487.1|175583.8|175493.8|175583.8|175493.8|175576.8|175486.8|8
1728556560000|2024-10-10 10:36:00|175584.8|175494.8|175596.7|175506.7|175596.9|175506.9|175584.8|175494.8|12
1728556570000|2024-10-10 10:36:10|175597.6|175507.6|175594.6|175504.6|175597.8|175507.8|175594.6|175504.6|5
1728556580000|2024-10-10 10:36:20|175591.8|175501.8|175583.2|175493.2|175591.8|175501.8|175580.6|175490.6|6
1728556590000|2024-10-10 10:36:30|175582.7|175492.7|175588.4|175498.4|175588.4|175498.4|175582.7|175492.7|6
1728556600000|2024-10-10 10:36:40|175587.7|175497.7|175591.1|175501.1|175591.1|175501.1|175587.7|175497.7|3
1728556610000|2024-10-10 10:36:50|175591|175501|175589.9|175499.9|175591|175501|175589.4|175499.4|9
1728556620000|2024-10-10 10:37:00|175589.5|175499.5|175592|175502|175592.2|175502.2|175589.5|175499.5|5
1728556630000|2024-10-10 10:37:10|175591.9|175501.9|175585|175495|175591.9|175501.9|175585|175495|3
1728556640000|2024-10-10 10:37:20|175587.9|175497.9|175587.5|175497.5|175587.9|175497.9|175586.8|175496.8|10
1728556650000|2024-10-10 10:37:30|175587.7|175497.7|175591.1|175501.1|175592.1|175502.1|175587.7|175497.7|6
1728556660000|2024-10-10 10:37:40|175590.7|175500.7|175591.8|175501.8|175591.8|175501.8|175590.7|175500.7|4
1728556670000|2024-10-10 10:37:50|175591.9|175501.9|175589.2|175499.2|175591.9|175501.9|175589.2|175499.2|3
1728556680000|2024-10-10 10:38:00|175589.7|175499.7|175590|175500|175590.1|175500.1|175588.9|175498.9|5
1728556690000|2024-10-10 10:38:10|175589|175499|175589.3|175499.3|175589.3|175499.3|175587.5|175497.5|6
1728556700000|2024-10-10 10:38:20|175588.5|175498.5|175590.3|175500.3|175591.6|175501.6|175588.4|175498.4|7
1728556710000|2024-10-10 10:38:30|175589.1|175499.1|175588|175498|175589.1|175499.1|175587.9|175497.9|6
1728556730000|2024-10-10 10:38:50|175587.9|175497.9|175590.3|175500.3|175590.4|175500.4|175587.9|175497.9|4
1728556740000|2024-10-10 10:39:00|175590.4|175500.4|175590.4|175500.4|175590.4|175500.4|175590.3|175500.3|3
1728556750000|2024-10-10 10:39:10|175590.3|175500.3|175590.3|175500.3|175590.3|175500.3|175590.3|175500.3|1
1728556760000|2024-10-10 10:39:20|175587.8|175497.8|175587.8|175497.8|175587.8|175497.8|175587.8|175497.8|1
1728556770000|2024-10-10 10:39:30|175587.9|175497.9|175587.6|175497.6|175587.9|175497.9|175587.6|175497.6|3
1728556780000|2024-10-10 10:39:40|175590.1|175500.1|175590.1|175500.1|175590.1|175500.1|175590.1|175500.1|1
1728556790000|2024-10-10 10:39:50|175589.1|175499.1|175589|175499|175589.1|175499.1|175589|175499|2
1728556800000|2024-10-10 10:40:00|175594.3|175504.3|175597.9|175507.9|175603|175513|175594.3|175504.3|7
1728556810000|2024-10-10 10:40:10|175598.1|175508.1|175598.1|175508.1|175598.1|175508.1|175597.9|175507.9|3
1728556820000|2024-10-10 10:40:20|175598.3|175508.3|175598|175508|175598.5|175508.5|175596.3|175506.3|6
1728556830000|2024-10-10 10:40:30|175597.7|175507.7|175566.8|175476.8|175597.7|175507.7|175566.8|175476.8|11
1728556840000|2024-10-10 10:40:40|175566.7|175476.7|175569.3|175479.3|175569.3|175479.3|175566.7|175476.7|3
1728556850000|2024-10-10 10:40:50|175571.3|175481.3|175571.3|175481.3|175571.3|175481.3|175571.3|175481.3|1
1728556860000|2024-10-10 10:41:00|175571.4|175481.4|175571.2|175481.2|175571.4|175481.4|175570.8|175480.8|6
1728556870000|2024-10-10 10:41:10|175571.4|175481.4|175571.3|175481.3|175571.5|175481.5|175571.3|175481.3|3
1728556880000|2024-10-10 10:41:20|175571.2|175481.2|175571.2|175481.2|175571.2|175481.2|175571.2|175481.2|1
1728556890000|2024-10-10 10:41:30|175572.2|175482.2|175572.2|175482.2|175572.3|175482.3|175572.2|175482.2|3
1728556910000|2024-10-10 10:41:50|175573.2|175483.2|175582.4|175492.4|175582.4|175492.4|175571.7|175481.7|3
1728556920000|2024-10-10 10:42:00|175582.7|175492.7|175586.5|175496.5|175586.5|175496.5|175582.3|175492.3|5
1728556930000|2024-10-10 10:42:10|175587|175497|175585.1|175495.1|175590.3|175500.3|175585.1|175495.1|8
1728556940000|2024-10-10 10:42:20|175586.8|175496.8|175586.9|175496.9|175586.9|175496.9|175586.8|175496.8|2
1728556950000|2024-10-10 10:42:30|175585.4|175495.4|175568.2|175478.2|175585.4|175495.4|175567|175477|7
1728556960000|2024-10-10 10:42:40|175568.1|175478.1|175568.2|175478.2|175568.2|175478.2|175568.1|175478.1|2
1728556970000|2024-10-10 10:42:50|175568.1|175478.1|175568.2|175478.2|175568.2|175478.2|175567.9|175477.9|3
1728556980000|2024-10-10 10:43:00|175567.1|175477.1|175567|175477|175567.1|175477.1|175566.7|175476.7|4
1728556990000|2024-10-10 10:43:10|175566.8|175476.8|175567|175477|175567|175477|175566.8|175476.8|2
1728557000000|2024-10-10 10:43:20|175568.5|175478.5|175568.5|175478.5|175568.5|175478.5|175568.4|175478.4|3
1728557010000|2024-10-10 10:43:30|175568.4|175478.4|175568.5|175478.5|175568.5|175478.5|175568.4|175478.4|2
1728557020000|2024-10-10 10:43:40|175568.7|175478.7|175569.9|175479.9|175569.9|175479.9|175568.7|175478.7|2
1728557030000|2024-10-10 10:43:50|175570.9|175480.9|175570.5|175480.5|175570.9|175480.9|175570.5|175480.5|2
1728557040000|2024-10-10 10:44:00|175570.6|175480.6|175570.3|175480.3|175570.7|175480.7|175570.3|175480.3|4
1728557050000|2024-10-10 10:44:10|175570.1|175480.1|175570.1|175480.1|175570.1|175480.1|175569.9|175479.9|4
1728557060000|2024-10-10 10:44:20|175572.5|175482.5|175578.7|175488.7|175584|175494|175572.5|175482.5|9
1728557070000|2024-10-10 10:44:30|175580.8|175490.8|175574.2|175484.2|175580.8|175490.8|175574.2|175484.2|4
1728557080000|2024-10-10 10:44:40|175575.6|175485.6|175580.7|175490.7|175580.7|175490.7|175575.6|175485.6|6
1728557090000|2024-10-10 10:44:50|175582|175492|175583.2|175493.2|175583.2|175493.2|175582|175492|2
1728557100000|2024-10-10 10:45:00|175585.5|175495.5|175585.3|175495.3|175585.5|175495.5|175585.3|175495.3|3
1728557120000|2024-10-10 10:45:20|175585.4|175495.4|175585.3|175495.3|175585.4|175495.4|175585.3|175495.3|2
1728557130000|2024-10-10 10:45:30|175582|175492|175583.9|175493.9|175583.9|175493.9|175582|175492|2
1728557150000|2024-10-10 10:45:50|175583.6|175493.6|175587.2|175497.2|175587.2|175497.2|175583.3|175493.3|5
1728557160000|2024-10-10 10:46:00|175587.1|175497.1|175593.4|175503.4|175593.4|175503.4|175587.1|175497.1|4
1728557170000|2024-10-10 10:46:10|175593|175503|175592.5|175502.5|175593|175503|175592.5|175502.5|2
1728557190000|2024-10-10 10:46:30|175592.4|175502.4|175588.5|175498.5|175592.4|175502.4|175588.5|175498.5|3
1728557200000|2024-10-10 10:46:40|175590.3|175500.3|175590.2|175500.2|175590.3|175500.3|175589.5|175499.5|7
1728557210000|2024-10-10 10:46:50|175590.1|175500.1|175585.2|175495.2|175590.1|175500.1|175578.5|175488.5|8
1728557220000|2024-10-10 10:47:00|175587.1|175497.1|175588.6|175498.6|175588.6|175498.6|175587|175497|3
1728557240000|2024-10-10 10:47:20|175588.9|175498.9|175587.1|175497.1|175589.3|175499.3|175587.1|175497.1|3
1728557250000|2024-10-10 10:47:30|175587|175497|175584.5|175494.5|175587.1|175497.1|175584.5|175494.5|3
1728557260000|2024-10-10 10:47:40|175586.3|175496.3|175586.3|175496.3|175586.3|175496.3|175586.3|175496.3|1
1728557270000|2024-10-10 10:47:50|175588.4|175498.4|175588.5|175498.5|175588.5|175498.5|175588.4|175498.4|2
1728557280000|2024-10-10 10:48:00|175588.9|175498.9|175589|175499|175589|175499|175588.9|175498.9|2
1728557290000|2024-10-10 10:48:10|175587.8|175497.8|175587.8|175497.8|175587.8|175497.8|175587.8|175497.8|1
1728557300000|2024-10-10 10:48:20|175590.8|175500.8|175590.8|175500.8|175590.8|175500.8|175590.8|175500.8|1
1728557310000|2024-10-10 10:48:30|175591|175501|175591|175501|175591|175501|175591|175501|1
1728557320000|2024-10-10 10:48:40|175591.1|175501.1|175588.9|175498.9|175591.1|175501.1|175588.7|175498.7|3
1728557330000|2024-10-10 10:48:50|175591.6|175501.6|175599.2|175509.2|175599.2|175509.2|175591.6|175501.6|5
1728557340000|2024-10-10 10:49:00|175596.2|175506.2|175592.1|175502.1|175596.2|175506.2|175591.9|175501.9|5
1728557350000|2024-10-10 10:49:10|175592.2|175502.2|175591.7|175501.7|175592.5|175502.5|175591.4|175501.4|7
1728557360000|2024-10-10 10:49:20|175591.4|175501.4|175591.1|175501.1|175591.4|175501.4|175591.1|175501.1|2
1728557370000|2024-10-10 10:49:30|175588.4|175498.4|175588.5|175498.5|175588.8|175498.8|175588.4|175498.4|4
1728557380000|2024-10-10 10:49:40|175588.6|175498.6|175591.4|175501.4|175593.6|175503.6|175588.6|175498.6|7
1728557390000|2024-10-10 10:49:50|175591.5|175501.5|175588|175498|175591.5|175501.5|175587.6|175497.6|6
1728557400000|2024-10-10 10:50:00|175589.2|175499.2|175593.3|175503.3|175593.3|175503.3|175589.2|175499.2|5
1728557410000|2024-10-10 10:50:10|175593|175503|175589.3|175499.3|175593|175503|175589.3|175499.3|6
1728557420000|2024-10-10 10:50:20|175590.2|175500.2|175590|175500|175590.2|175500.2|175587.7|175497.7|6
1728557430000|2024-10-10 10:50:30|175590.2|175500.2|175601.2|175511.2|175601.2|175511.2|175589.9|175499.9|10
1728557440000|2024-10-10 10:50:40|175601.8|175511.8|175662.2|175572.2|175667.6|175577.6|175599.7|175509.7|19
1728557450000|2024-10-10 10:50:50|175662.3|175572.3|175664.7|175574.7|175665.7|175575.7|175662.3|175572.3|6
1728557460000|2024-10-10 10:51:00|175665.9|175575.9|175670.8|175580.8|175670.8|175580.8|175665.9|175575.9|5
1728557470000|2024-10-10 10:51:10|175667.7|175577.7|175667.1|175577.1|175667.7|175577.7|175667.1|175577.1|2
1728557480000|2024-10-10 10:51:20|175668.3|175578.3|175644.1|175554.1|175668.3|175578.3|175643.1|175553.1|10
1728557490000|2024-10-10 10:51:30|175645.4|175555.4|175644|175554|175647.2|175557.2|175643.9|175553.9|9
1728557500000|2024-10-10 10:51:40|175645|175555|175646.4|175556.4|175646.5|175556.5|175645|175555|5
1728557510000|2024-10-10 10:51:50|175646|175556|175645.8|175555.8|175646|175556|175643.9|175553.9|13
1728557520000|2024-10-10 10:52:00|175645.9|175555.9|175648.4|175558.4|175648.4|175558.4|175645.8|175555.8|8
1728557530000|2024-10-10 10:52:10|175649.1|175559.1|175650.6|175560.6|175651.3|175561.3|175648.8|175558.8|7
1728557540000|2024-10-10 10:52:20|175651.6|175561.6|175651.2|175561.2|175653|175563|175650.5|175560.5|9
1728557550000|2024-10-10 10:52:30|175651.7|175561.7|175641.4|175551.4|175651.9|175561.9|175639.1|175549.1|15
1728557560000|2024-10-10 10:52:40|175642.3|175552.3|175646.2|175556.2|175646.2|175556.2|175642.3|175552.3|8
1728557570000|2024-10-10 10:52:50|175648.9|175558.9|175647.2|175557.2|175648.9|175558.9|175645.3|175555.3|6
1728557580000|2024-10-10 10:53:00|175647.1|175557.1|175652.2|175562.2|175652.2|175562.2|175645.7|175555.7|7
1728557590000|2024-10-10 10:53:10|175648.5|175558.5|175654.9|175564.9|175654.9|175564.9|175648.2|175558.2|3
1728557600000|2024-10-10 10:53:20|175655.8|175565.8|175657.6|175567.6|175657.6|175567.6|175655.8|175565.8|5
1728557610000|2024-10-10 10:53:30|175657.5|175567.5|175657.8|175567.8|175657.8|175567.8|175657|175567|4
1728557620000|2024-10-10 10:53:40|175657.7|175567.7|175671.4|175581.4|175671.4|175581.4|175657.7|175567.7|8
1728557630000|2024-10-10 10:53:50|175671.5|175581.5|175673.5|175583.5|175673.6|175583.6|175671.5|175581.5|4
1728557640000|2024-10-10 10:54:00|175673.6|175583.6|175673.4|175583.4|175673.6|175583.6|175673.4|175583.4|2
1728557650000|2024-10-10 10:54:10|175673.5|175583.5|175660|175570|175673.5|175583.5|175658.4|175568.4|13
1728557660000|2024-10-10 10:54:20|175662.4|175572.4|175658.8|175568.8|175662.4|175572.4|175658.5|175568.5|6
1728557670000|2024-10-10 10:54:30|175658.5|175568.5|175652.8|175562.8|175658.5|175568.5|175652.8|175562.8|3
1728557680000|2024-10-10 10:54:40|175652.2|175562.2|175654.2|175564.2|175658.7|175568.7|175644.6|175554.6|7
1728557690000|2024-10-10 10:54:50|175653.3|175563.3|175654.7|175564.7|175659.4|175569.4|175653.3|175563.3|8
1728557700000|2024-10-10 10:55:00|175654.6|175564.6|175643.2|175553.2|175654.6|175564.6|175643.1|175553.1|10
1728557710000|2024-10-10 10:55:10|175643.4|175553.4|175614.3|175524.3|175643.5|175553.5|175613.4|175523.4|8
1728557720000|2024-10-10 10:55:20|175617.6|175527.6|175633.1|175543.1|175634|175544|175617.3|175527.3|15
1728557730000|2024-10-10 10:55:30|175624.6|175534.6|175634.8|175544.8|175635.6|175545.6|175624|175534|14
1728557740000|2024-10-10 10:55:40|175632.7|175542.7|175635.3|175545.3|175635.5|175545.5|175627.4|175537.4|9
1728557750000|2024-10-10 10:55:50|175635|175545|175639.3|175549.3|175639.3|175549.3|175634.8|175544.8|9
1728557760000|2024-10-10 10:56:00|175639.5|175549.5|175647.7|175557.7|175651.1|175561.1|175639.5|175549.5|7
1728557770000|2024-10-10 10:56:10|175650.1|175560.1|175650.9|175560.9|175651.5|175561.5|175649.9|175559.9|6
1728557780000|2024-10-10 10:56:20|175648.5|175558.5|175647.9|175557.9|175648.5|175558.5|175647.8|175557.8|6
1728557790000|2024-10-10 10:56:30|175647.5|175557.5|175648|175558|175648|175558|175645.3|175555.3|8
1728557800000|2024-10-10 10:56:40|175645.4|175555.4|175631.3|175541.3|175645.4|175555.4|175631.2|175541.2|12
1728557810000|2024-10-10 10:56:50|175630.5|175540.5|175631.2|175541.2|175631.4|175541.4|175627.9|175537.9|6
1728557820000|2024-10-10 10:57:00|175631.3|175541.3|175623.3|175533.3|175637.6|175547.6|175609.8|175519.8|13
1728557830000|2024-10-10 10:57:10|175623.2|175533.2|175624.5|175534.5|175625|175535|175623.2|175533.2|6
1728557840000|2024-10-10 10:57:20|175625|175535|175627.4|175537.4|175628.3|175538.3|175622.4|175532.4|13
1728557850000|2024-10-10 10:57:30|175625|175535|175623.9|175533.9|175625|175535|175614.7|175524.7|16
1728557860000|2024-10-10 10:57:40|175624.1|175534.1|175620|175530|175624.1|175534.1|175620|175530|12
1728557870000|2024-10-10 10:57:50|175620.1|175530.1|175617.4|175527.4|175621.3|175531.3|175615|175525|14
1728557880000|2024-10-10 10:58:00|175619.7|175529.7|175621.6|175531.6|175624.3|175534.3|175616.7|175526.7|16
1728557890000|2024-10-10 10:58:10|175621.5|175531.5|175614.3|175524.3|175621.5|175531.5|175610.5|175520.5|8
1728557900000|2024-10-10 10:58:20|175616.4|175526.4|175617.4|175527.4|175619.3|175529.3|175612.2|175522.2|13
1728557910000|2024-10-10 10:58:30|175618|175528|175621.8|175531.8|175622|175532|175616.2|175526.2|7
1728557920000|2024-10-10 10:58:40|175624.4|175534.4|175624.6|175534.6|175624.6|175534.6|175623.6|175533.6|3
1728557930000|2024-10-10 10:58:50|175625|175535|175622.4|175532.4|175625.6|175535.6|175622.4|175532.4|4
1728557940000|2024-10-10 10:59:00|175621.4|175531.4|175621.4|175531.4|175621.4|175531.4|175621.4|175531.4|1
1728557950000|2024-10-10 10:59:10|175621.3|175531.3|175630.7|175540.7|175630.7|175540.7|175605|175515|12
1728557960000|2024-10-10 10:59:20|175631.9|175541.9|175629.2|175539.2|175631.9|175541.9|175629.2|175539.2|4
1728557970000|2024-10-10 10:59:30|175631.8|175541.8|175661.9|175571.9|175672|175582|175631.8|175541.8|7
1728557980000|2024-10-10 10:59:40|175660.2|175570.2|175659.6|175569.6|175669.6|175579.6|175653.4|175563.4|16
1728557990000|2024-10-10 10:59:50|175661.8|175571.8|175685.5|175555.5|175685.5|175576|175658.1|175555.5|19
1728558000000|2024-10-10 11:00:00|175686.4|175556.4|175678.1|175588.1|175686.4|175588.1|175666.7|175556.4|9
1728558010000|2024-10-10 11:00:10|175678|175588|175673.7|175583.7|175685.7|175595.7|175673.7|175583.7|9
1728558020000|2024-10-10 11:00:20|175671.3|175581.3|175662.8|175572.8|175674.2|175584.2|175660.9|175570.9|11
1728558030000|2024-10-10 11:00:30|175661.7|175571.7|175658.9|175568.9|175661.7|175571.7|175656.9|175566.9|9
1728558040000|2024-10-10 11:00:40|175655.1|175565.1|175659.6|175569.6|175660|175570|175654.2|175564.2|15
1728558050000|2024-10-10 11:00:50|175656.5|175566.5|175659.2|175569.2|175663.2|175573.2|175656.5|175566.5|15
1728558060000|2024-10-10 11:01:00|175659.4|175569.4|175658.7|175568.7|175664|175574|175658.7|175568.7|10
1728558070000|2024-10-10 11:01:10|175658.8|175568.8|175658.6|175568.6|175661.7|175571.7|175658.6|175568.6|9
1728558080000|2024-10-10 11:01:20|175657.4|175567.4|175656.2|175566.2|175660.2|175570.2|175653.2|175563.2|14
1728558090000|2024-10-10 11:01:30|175656.6|175566.6|175657.1|175567.1|175657.1|175567.1|175656.6|175566.6|2
1728558100000|2024-10-10 11:01:40|175659.7|175569.7|175660.9|175570.9|175661|175571|175659.7|175569.7|3
1728558110000|2024-10-10 11:01:50|175660.8|175570.8|175660.3|175570.3|175660.9|175570.9|175660.3|175570.3|4
1728558120000|2024-10-10 11:02:00|175659.5|175569.5|175654.1|175564.1|175659.5|175569.5|175654.1|175564.1|6
1728558130000|2024-10-10 11:02:10|175657.3|175567.3|175658|175568|175660.8|175570.8|175657.3|175567.3|7
1728558140000|2024-10-10 11:02:20|175657.4|175567.4|175656.6|175566.6|175657.4|175567.4|175656.6|175566.6|5
1728558150000|2024-10-10 11:02:30|175654.2|175564.2|175661.1|175571.1|175661.2|175571.2|175654.2|175564.2|8
1728558160000|2024-10-10 11:02:40|175661.2|175571.2|175692.7|175602.7|175692.7|175602.7|175661.2|175571.2|8
1728558170000|2024-10-10 11:02:50|175690.7|175600.7|175694.7|175604.7|175694.7|175604.7|175690.6|175600.6|6
1728558180000|2024-10-10 11:03:00|175696.1|175606.1|175696.1|175606.1|175696.1|175606.1|175696.1|175606.1|1
1728558190000|2024-10-10 11:03:10|175695|175605|175682.5|175592.5|175695|175605|175679.2|175589.2|4
1728558200000|2024-10-10 11:03:20|175682.6|175592.6|175685.2|175595.2|175685.2|175595.2|175682.6|175592.6|5
1728558210000|2024-10-10 11:03:30|175685.1|175595.1|175685.9|175595.9|175688.5|175598.5|175685.1|175595.1|4
1728558220000|2024-10-10 11:03:40|175685.8|175595.8|175685.9|175595.9|175685.9|175595.9|175685.8|175595.8|2
1728558230000|2024-10-10 11:03:50|175687.6|175597.6|175697.1|175607.1|175697.1|175607.1|175687.6|175597.6|6
1728558240000|2024-10-10 11:04:00|175703.1|175613.1|175764.8|175674.8|175765.9|175675.9|175703.1|175613.1|10
1728558250000|2024-10-10 11:04:10|175763.4|175673.4|175763.4|175673.4|175763.4|175673.4|175763.4|175673.4|1
1728558260000|2024-10-10 11:04:20|175763.3|175673.3|175763.4|175673.4|175763.4|175673.4|175763.3|175673.3|2
1728558270000|2024-10-10 11:04:30|175765.3|175675.3|175768.4|175678.4|175768.9|175678.9|175765.3|175675.3|6
1728558280000|2024-10-10 11:04:40|175769.3|175679.3|175769.3|175679.3|175769.3|175679.3|175769.3|175679.3|1
1728558290000|2024-10-10 11:04:50|175769.1|175679.1|175767.7|175677.7|175769.1|175679.1|175767.7|175677.7|2
1728558300000|2024-10-10 11:05:00|175765.3|175675.3|175789.2|175699.2|175789.2|175699.2|175765.3|175675.3|10
1728558310000|2024-10-10 11:05:10|175789|175699|175790.9|175700.9|175792.3|175702.3|175789|175699|7
1728558320000|2024-10-10 11:05:20|175791.3|175701.3|175791.3|175701.3|175791.4|175701.4|175791.2|175701.2|4
1728558330000|2024-10-10 11:05:30|175792.1|175702.1|175791.3|175701.3|175792.1|175702.1|175791.3|175701.3|2
1728558340000|2024-10-10 11:05:40|175788.4|175698.4|175788.3|175698.3|175788.4|175698.4|175788.3|175698.3|2
1728558350000|2024-10-10 11:05:50|175788.6|175698.6|175791|175701|175791.1|175701.1|175788.3|175698.3|8
1728558360000|2024-10-10 11:06:00|175791.3|175701.3|175780.6|175690.6|175793.1|175703.1|175776.5|175686.5|9
1728558370000|2024-10-10 11:06:10|175781.7|175691.7|175781.6|175691.6|175781.9|175691.9|175781.6|175691.6|4
1728558380000|2024-10-10 11:06:20|175783.2|175693.2|175783.1|175693.1|175783.4|175693.4|175783.1|175693.1|4
1728558390000|2024-10-10 11:06:30|175783.3|175693.3|175783.3|175693.3|175785.6|175695.6|175783.3|175693.3|6
1728558400000|2024-10-10 11:06:40|175785.2|175695.2|175786.1|175696.1|175786.1|175696.1|175785.2|175695.2|3
1728558410000|2024-10-10 11:06:50|175786|175696|175786|175696|175786|175696|175785.8|175695.8|3
1728558420000|2024-10-10 11:07:00|175785|175695|175785.1|175695.1|175785.1|175695.1|175785|175695|2
1728558430000|2024-10-10 11:07:10|175783.8|175693.8|175778.9|175688.9|175784|175694|175778.9|175688.9|5
1728558440000|2024-10-10 11:07:20|175779.1|175689.1|175780.1|175690.1|175780.4|175690.4|175779.1|175689.1|4
1728558450000|2024-10-10 11:07:30|175780|175690|175778.6|175688.6|175780|175690|175778.6|175688.6|4
1728558460000|2024-10-10 11:07:40|175777.4|175687.4|175775.4|175685.4|175777.4|175687.4|175775.4|175685.4|2
1728558470000|2024-10-10 11:07:50|175776.6|175686.6|175771.6|175681.6|175776.6|175686.6|175771.6|175681.6|4
1728558480000|2024-10-10 11:08:00|175774.6|175684.6|175777.6|175687.6|175778.6|175688.6|175773.9|175683.9|6
1728558490000|2024-10-10 11:08:10|175777.4|175687.4|175771|175681|175777.6|175687.6|175771|175681|5
1728558500000|2024-10-10 11:08:20|175771.1|175681.1|175771.1|175681.1|175771.1|175681.1|175771.1|175681.1|1
1728558510000|2024-10-10 11:08:30|175769.5|175679.5|175765.9|175675.9|175769.5|175679.5|175764.5|175674.5|6
1728558520000|2024-10-10 11:08:40|175765.8|175675.8|175770.6|175680.6|175770.6|175680.6|175765.8|175675.8|4
1728558530000|2024-10-10 11:08:50|175772.1|175682.1|175772|175682|175772.2|175682.2|175772|175682|3
1728558540000|2024-10-10 11:09:00|175773.7|175683.7|175785.2|175695.2|175785.7|175695.7|175772.9|175682.9|5
1728558550000|2024-10-10 11:09:10|175784.8|175694.8|175785.9|175695.9|175785.9|175695.9|175784.8|175694.8|2
1728558560000|2024-10-10 11:09:20|175784.1|175694.1|175783.9|175693.9|175784.2|175694.2|175782.4|175692.4|6
1728558570000|2024-10-10 11:09:30|175783.8|175693.8|175780.1|175690.1|175783.8|175693.8|175776.3|175686.3|6
1728558580000|2024-10-10 11:09:40|175780.4|175690.4|175780.6|175690.6|175780.6|175690.6|175780.1|175690.1|4
1728558590000|2024-10-10 11:09:50|175780.4|175690.4|175780.8|175690.8|175780.8|175690.8|175780.4|175690.4|3
1728558600000|2024-10-10 11:10:00|175781.1|175691.1|175783.2|175693.2|175783.6|175693.6|175780.4|175690.4|6
1728558610000|2024-10-10 11:10:10|175783.4|175693.4|175783.2|175693.2|175783.5|175693.5|175783.2|175693.2|3
1728558620000|2024-10-10 11:10:20|175784.3|175694.3|175783.2|175693.2|175784.3|175694.3|175783.2|175693.2|2
1728558630000|2024-10-10 11:10:30|175782.5|175692.5|175783.6|175693.6|175783.6|175693.6|175782.5|175692.5|3
1728558640000|2024-10-10 11:10:40|175784.4|175694.4|175783.6|175693.6|175784.4|175694.4|175782.1|175692.1|4
1728558650000|2024-10-10 11:10:50|175781.6|175691.6|175783.6|175693.6|175783.6|175693.6|175781.6|175691.6|4
1728558660000|2024-10-10 11:11:00|175783.2|175693.2|175782.9|175692.9|175783.2|175693.2|175781|175691|4
1728558680000|2024-10-10 11:11:20|175783.1|175693.1|175782.9|175692.9|175783.7|175693.7|175782.9|175692.9|4
1728558690000|2024-10-10 11:11:30|175783.6|175693.6|175783.6|175693.6|175784.4|175694.4|175783.6|175693.6|3
1728558700000|2024-10-10 11:11:40|175780.6|175690.6|175782.5|175692.5|175782.5|175692.5|175780.6|175690.6|2
1728558710000|2024-10-10 11:11:50|175781.3|175691.3|175779.2|175689.2|175781.4|175691.4|175779.2|175689.2|4
1728558720000|2024-10-10 11:12:00|175777|175687|175778.6|175688.6|175778.6|175688.6|175776.3|175686.3|6
1728558730000|2024-10-10 11:12:10|175778.8|175688.8|175778.8|175688.8|175778.8|175688.8|175778.6|175688.6|3
1728558740000|2024-10-10 11:12:20|175779|175689|175781.6|175691.6|175781.8|175691.8|175779|175689|5
1728558750000|2024-10-10 11:12:30|175783.1|175693.1|175782.8|175692.8|175783.1|175693.1|175782.4|175692.4|3
1728558760000|2024-10-10 11:12:40|175782.5|175692.5|175782.7|175692.7|175783|175693|175782.5|175692.5|4
1728558770000|2024-10-10 11:12:50|175784|175694|175783.6|175693.6|175784|175694|175783.5|175693.5|4
1728558780000|2024-10-10 11:13:00|175783.8|175693.8|175782.9|175692.9|175783.8|175693.8|175781.1|175691.1|5
1728558790000|2024-10-10 11:13:10|175783.7|175693.7|175785.8|175695.8|175785.9|175695.9|175783.6|175693.6|6
1728558800000|2024-10-10 11:13:20|175784.5|175694.5|175784.5|175694.5|175784.5|175694.5|175784.5|175694.5|1
1728558810000|2024-10-10 11:13:30|175787.4|175697.4|175780.1|175690.1|175795.7|175705.7|175775.5|175685.5|9
1728558820000|2024-10-10 11:13:40|175782.3|175692.3|175781.7|175691.7|175782.3|175692.3|175781.7|175691.7|2
1728558840000|2024-10-10 11:14:00|175783.5|175693.5|175782.7|175692.7|175783.5|175693.5|175782.3|175692.3|5
1728558850000|2024-10-10 11:14:10|175783.5|175693.5|175782.7|175692.7|175783.5|175693.5|175782.7|175692.7|3
1728558870000|2024-10-10 11:14:30|175785.3|175695.3|175788.1|175698.1|175788.6|175698.6|175785.3|175695.3|7
1728558880000|2024-10-10 11:14:40|175788|175698|175805.8|175715.8|175806.9|175716.9|175788|175698|7
1728558890000|2024-10-10 11:14:50|175805.9|175715.9|175794|175704|175805.9|175715.9|175794|175704|6
1728558900000|2024-10-10 11:15:00|175792.3|175702.3|175792.4|175702.4|175794.8|175704.8|175792.3|175702.3|6
1728558910000|2024-10-10 11:15:10|175792.5|175702.5|175792.5|175702.5|175792.5|175702.5|175792.4|175702.4|3
1728558920000|2024-10-10 11:15:20|175792.2|175702.2|175788.3|175698.3|175792.2|175702.2|175786.4|175696.4|5
1728558930000|2024-10-10 11:15:30|175788.5|175698.5|175789.8|175699.8|175789.8|175699.8|175788.5|175698.5|2
1728558940000|2024-10-10 11:15:40|175789.7|175699.7|175788.4|175698.4|175790|175700|175784.9|175694.9|4
1728558950000|2024-10-10 11:15:50|175788.6|175698.6|175792.7|175702.7|175792.7|175702.7|175788.6|175698.6|3
1728558960000|2024-10-10 11:16:00|175793|175703|175792.3|175702.3|175793|175703|175792.3|175702.3|2
1728558970000|2024-10-10 11:16:10|175792.2|175702.2|175792.3|175702.3|175792.3|175702.3|175792.2|175702.2|2
1728558990000|2024-10-10 11:16:30|175787.8|175697.8|175793.4|175703.4|175793.4|175703.4|175786.3|175696.3|6
1728559000000|2024-10-10 11:16:40|175791.2|175701.2|175793.4|175703.4|175793.4|175703.4|175791.2|175701.2|2
1728559010000|2024-10-10 11:16:50|175793.5|175703.5|175793.7|175703.7|175793.8|175703.8|175793.4|175703.4|4
1728559020000|2024-10-10 11:17:00|175793.6|175703.6|175796.4|175706.4|175796.4|175706.4|175789.5|175699.5|5
1728559030000|2024-10-10 11:17:10|175796.6|175706.6|175795|175705|175796.6|175706.6|175795|175705|4
1728559040000|2024-10-10 11:17:20|175795.2|175705.2|175795|175705|175795.2|175705.2|175795|175705|2
1728559050000|2024-10-10 11:17:30|175791.3|175701.3|175791.3|175701.3|175791.3|175701.3|175791.3|175701.3|1
1728559060000|2024-10-10 11:17:40|175791.6|175701.6|175793.3|175703.3|175793.3|175703.3|175791.6|175701.6|4
1728559080000|2024-10-10 11:18:00|175795.7|175705.7|175796.8|175706.8|175796.8|175706.8|175795.7|175705.7|3
1728559090000|2024-10-10 11:18:10|175796.9|175706.9|175796|175706|175796.9|175706.9|175796|175706|3
1728559100000|2024-10-10 11:18:20|175795.2|175705.2|175795.2|175705.2|175795.4|175705.4|175795.2|175705.2|3
1728559110000|2024-10-10 11:18:30|175795.1|175705.1|175795.2|175705.2|175795.4|175705.4|175795.1|175705.1|4
1728559130000|2024-10-10 11:18:50|175793.9|175703.9|175793.9|175703.9|175793.9|175703.9|175790.7|175700.7|4
1728559140000|2024-10-10 11:19:00|175790.4|175700.4|175793.9|175703.9|175795|175705|175790.4|175700.4|4
1728559150000|2024-10-10 11:19:10|175795.3|175705.3|175795.3|175705.3|175795.3|175705.3|175795.3|175705.3|1
1728559160000|2024-10-10 11:19:20|175795.2|175705.2|175795.2|175705.2|175795.2|175705.2|175795.2|175705.2|1
1728559180000|2024-10-10 11:19:40|175790.7|175700.7|175790.7|175700.7|175790.7|175700.7|175790.7|175700.7|1
1728559200000|2024-10-10 11:20:00|175790.3|175700.3|175803.1|175713.1|175803.5|175713.5|175790.3|175700.3|8
1728559210000|2024-10-10 11:20:10|175797.5|175707.5|175797.5|175707.5|175797.5|175707.5|175797.4|175707.4|3
1728559220000|2024-10-10 11:20:20|175797.6|175707.6|175797.6|175707.6|175797.6|175707.6|175797.6|175707.6|1
1728559230000|2024-10-10 11:20:30|175793.6|175703.6|175793.1|175703.1|175793.7|175703.7|175789.4|175699.4|4
1728559240000|2024-10-10 11:20:40|175789.7|175699.7|175788.4|175698.4|175793.2|175703.2|175788.4|175698.4|6
1728559250000|2024-10-10 11:20:50|175790.3|175700.3|175790.3|175700.3|175791.1|175701.1|175790|175700|5
1728559260000|2024-10-10 11:21:00|175787.6|175697.6|175790.3|175700.3|175791.7|175701.7|175786.1|175696.1|8
1728559270000|2024-10-10 11:21:10|175788.4|175698.4|175777.5|175687.5|175788.4|175698.4|175777.5|175687.5|8
1728559280000|2024-10-10 11:21:20|175789.6|175699.6|175749.8|175659.8|175789.6|175699.6|175729.6|175639.6|7
1728559290000|2024-10-10 11:21:30|175750.3|175660.3|175741.9|175651.9|175750.3|175660.3|175741.9|175651.9|11
1728559300000|2024-10-10 11:21:40|175737.8|175647.8|175738.1|175648.1|175739.7|175649.7|175737.7|175647.7|4
1728559310000|2024-10-10 11:21:50|175739.9|175649.9|175739.4|175649.4|175740.5|175650.5|175739.4|175649.4|4
1728559320000|2024-10-10 11:22:00|175736.9|175646.9|175734.6|175644.6|175738.7|175648.7|175733.4|175643.4|8
1728559330000|2024-10-10 11:22:10|175734|175644|175734.8|175644.8|175736.9|175646.9|175734|175644|8
1728559340000|2024-10-10 11:22:20|175736.7|175646.7|175736|175646|175738.5|175648.5|175736|175646|3
1728559350000|2024-10-10 11:22:30|175735.3|175645.3|175734.8|175644.8|175735.5|175645.5|175734.8|175644.8|6
1728559360000|2024-10-10 11:22:40|175740.3|175650.3|175740.5|175650.5|175740.5|175650.5|175740.3|175650.3|2
1728559370000|2024-10-10 11:22:50|175740.4|175650.4|175741.5|175651.5|175741.5|175651.5|175740.1|175650.1|5
1728559380000|2024-10-10 11:23:00|175741.7|175651.7|175741.7|175651.7|175741.7|175651.7|175741.6|175651.6|3
1728559390000|2024-10-10 11:23:10|175741.3|175651.3|175742.4|175652.4|175742.4|175652.4|175739.1|175649.1|5
1728559400000|2024-10-10 11:23:20|175742.1|175652.1|175742.2|175652.2|175742.3|175652.3|175736.9|175646.9|10
1728559410000|2024-10-10 11:23:30|175738.8|175648.8|175740.7|175650.7|175742.6|175652.6|175737.2|175647.2|9
1728559420000|2024-10-10 11:23:40|175741.8|175651.8|175741.9|175651.9|175741.9|175651.9|175741.7|175651.7|3
1728559430000|2024-10-10 11:23:50|175742|175652|175738.7|175648.7|175747.4|175657.4|175738.7|175648.7|9
1728559440000|2024-10-10 11:24:00|175740.7|175650.7|175741.5|175651.5|175741.5|175651.5|175740.7|175650.7|2
1728559450000|2024-10-10 11:24:10|175742|175652|175741.6|175651.6|175742|175652|175741.6|175651.6|2
1728559460000|2024-10-10 11:24:20|175748.9|175658.9|175734.1|175644.1|175748.9|175658.9|175734.1|175644.1|9
1728559470000|2024-10-10 11:24:30|175734|175644|175752.8|175662.8|175752.8|175662.8|175734|175644|3
1728559480000|2024-10-10 11:24:40|175754|175664|175755|175665|175755|175665|175754|175664|4
1728559490000|2024-10-10 11:24:50|175758.8|175668.8|175760.6|175670.6|175761.3|175671.3|175758.8|175668.8|5
1728559500000|2024-10-10 11:25:00|175762.3|175672.3|175761.6|175671.6|175762.3|175672.3|175761.6|175671.6|3
1728559510000|2024-10-10 11:25:10|175762.8|175672.8|175772.4|175682.4|175772.4|175682.4|175762.6|175672.6|8
1728559520000|2024-10-10 11:25:20|175770|175680|175769|175679|175770|175680|175768.1|175678.1|10
1728559530000|2024-10-10 11:25:30|175765.6|175675.6|175767.8|175677.8|175768.1|175678.1|175765.6|175675.6|7
1728559540000|2024-10-10 11:25:40|175764.7|175674.7|175767.8|175677.8|175767.9|175677.9|175764.7|175674.7|4
1728559550000|2024-10-10 11:25:50|175767.7|175677.7|175764.6|175674.6|175767.7|175677.7|175761.3|175671.3|6
1728559560000|2024-10-10 11:26:00|175763.1|175673.1|175765.9|175675.9|175765.9|175675.9|175762.4|175672.4|5
1728559570000|2024-10-10 11:26:10|175768.8|175678.8|175768.4|175678.4|175772.4|175682.4|175767.8|175677.8|10
1728559580000|2024-10-10 11:26:20|175768.2|175678.2|175768.2|175678.2|175768.4|175678.4|175767.8|175677.8|6
1728559590000|2024-10-10 11:26:30|175768.3|175678.3|175767.7|175677.7|175768.3|175678.3|175767.4|175677.4|3
1728559600000|2024-10-10 11:26:40|175766|175676|175766.5|175676.5|175766.5|175676.5|175766|175676|3
1728559610000|2024-10-10 11:26:50|175768.2|175678.2|175770.9|175680.9|175770.9|175680.9|175768.2|175678.2|4
1728559620000|2024-10-10 11:27:00|175771.4|175681.4|175771.4|175681.4|175771.4|175681.4|175771.4|175681.4|1
1728559630000|2024-10-10 11:27:10|175771.3|175681.3|175771.4|175681.4|175771.4|175681.4|175771.3|175681.3|2
1728559640000|2024-10-10 11:27:20|175767.4|175677.4|175771.5|175681.5|175771.5|175681.5|175767.4|175677.4|2
1728559650000|2024-10-10 11:27:30|175771.6|175681.6|175771.6|175681.6|175771.6|175681.6|175771.5|175681.5|3
1728559670000|2024-10-10 11:27:50|175772.9|175682.9|175766.1|175676.1|175772.9|175682.9|175766.1|175676.1|3
1728559690000|2024-10-10 11:28:10|175766.3|175676.3|175766.1|175676.1|175766.3|175676.3|175766.1|175676.1|2
1728559710000|2024-10-10 11:28:30|175767.7|175677.7|175766.7|175676.7|175767.7|175677.7|175762.8|175672.8|6
1728559720000|2024-10-10 11:28:40|175766.8|175676.8|175767.1|175677.1|175767.1|175677.1|175766.8|175676.8|2
1728559730000|2024-10-10 11:28:50|175767.5|175677.5|175770|175680|175770.1|175680.1|175766.8|175676.8|6
1728559740000|2024-10-10 11:29:00|175767.7|175677.7|175766.9|175676.9|175767.7|175677.7|175766.9|175676.9|2
1728559750000|2024-10-10 11:29:10|175767|175677|175765.4|175675.4|175767|175677|175763.4|175673.4|7
1728559760000|2024-10-10 11:29:20|175766.2|175676.2|175759.9|175669.9|175766.4|175676.4|175759.2|175669.2|8
1728559770000|2024-10-10 11:29:30|175759.8|175669.8|175760.1|175670.1|175760.1|175670.1|175759.3|175669.3|5
1728559780000|2024-10-10 11:29:40|175759.6|175669.6|175762.8|175672.8|175762.8|175672.8|175759.6|175669.6|4
1728559790000|2024-10-10 11:29:50|175762.3|175672.3|175761.4|175671.4|175762.3|175672.3|175761.4|175671.4|4
1728559800000|2024-10-10 11:30:00|175761.5|175671.5|175756.2|175666.2|175761.5|175671.5|175756.2|175666.2|7
1728559810000|2024-10-10 11:30:10|175760.2|175670.2|175758.3|175668.3|175760.2|175670.2|175756.7|175666.7|7
1728559820000|2024-10-10 11:30:20|175758.7|175668.7|175763|175673|175763|175673|175758.4|175668.4|9
1728559830000|2024-10-10 11:30:30|175763.1|175673.1|175763.1|175673.1|175763.1|175673.1|175763.1|175673.1|1
1728559840000|2024-10-10 11:30:40|175763.2|175673.2|175784.9|175694.9|175808.4|175718.4|175763.2|175673.2|8
1728559850000|2024-10-10 11:30:50|175785.4|175695.4|175768|175678|175786|175696|175768|175678|5
1728559860000|2024-10-10 11:31:00|175770|175680|175771|175681|175771.8|175681.8|175770|175680|6
1728559870000|2024-10-10 11:31:10|175771.3|175681.3|175771.2|175681.2|175771.4|175681.4|175764|175674|8
1728559880000|2024-10-10 11:31:20|175769.6|175679.6|175767.8|175677.8|175770.3|175680.3|175762.2|175672.2|12
1728559890000|2024-10-10 11:31:30|175787.2|175697.2|175781.6|175691.6|175787.2|175697.2|175781.6|175691.6|10
1728559900000|2024-10-10 11:31:40|175781.7|175691.7|175782|175692|175782.7|175692.7|175778.6|175688.6|7
1728559910000|2024-10-10 11:31:50|175781.9|175691.9|175782|175692|175782.1|175692.1|175781.9|175691.9|4
1728559920000|2024-10-10 11:32:00|175781.1|175691.1|175782.3|175692.3|175782.3|175692.3|175779.7|175689.7|6
1728559930000|2024-10-10 11:32:10|175782.5|175692.5|175782.3|175692.3|175782.5|175692.5|175782.3|175692.3|4
1728559940000|2024-10-10 11:32:20|175782|175692|175782.4|175692.4|175782.9|175692.9|175782|175692|6
1728559950000|2024-10-10 11:32:30|175779.1|175689.1|175783.3|175693.3|175783.3|175693.3|175779.1|175689.1|2
1728559960000|2024-10-10 11:32:40|175783.1|175693.1|175782.9|175692.9|175783.1|175693.1|175780.4|175690.4|3
1728559970000|2024-10-10 11:32:50|175781.2|175691.2|175783|175693|175783|175693|175781.1|175691.1|7
1728559980000|2024-10-10 11:33:00|175782.4|175692.4|175780.3|175690.3|175783.3|175693.3|175779.7|175689.7|11
1728559990000|2024-10-10 11:33:10|175780.4|175690.4|175779.3|175689.3|175780.4|175690.4|175776.9|175686.9|7
1728560000000|2024-10-10 11:33:20|175779.1|175689.1|175774.6|175684.6|175779.2|175689.2|175765.7|175675.7|12
1728560010000|2024-10-10 11:33:30|175773.9|175683.9|175771.3|175681.3|175773.9|175683.9|175771.2|175681.2|5
1728560020000|2024-10-10 11:33:40|175774.2|175684.2|175774.9|175684.9|175776.1|175686.1|175773.8|175683.8|8
1728560030000|2024-10-10 11:33:50|175774.3|175684.3|175774.3|175684.3|175774.3|175684.3|175774.3|175684.3|1
1728560050000|2024-10-10 11:34:10|175772.2|175682.2|175771.2|175681.2|175772.2|175682.2|175767.9|175677.9|4
1728560060000|2024-10-10 11:34:20|175769.9|175679.9|175771.5|175681.5|175775.4|175685.4|175769.9|175679.9|7
1728560070000|2024-10-10 11:34:30|175771.6|175681.6|175771.6|175681.6|175771.6|175681.6|175771.6|175681.6|1
1728560080000|2024-10-10 11:34:40|175781.4|175691.4|175775.9|175685.9|175781.4|175691.4|175775.9|175685.9|3
1728560090000|2024-10-10 11:34:50|175775.4|175685.4|175780.6|175690.6|175783.2|175693.2|175775.4|175685.4|10
1728560100000|2024-10-10 11:35:00|175780.7|175690.7|175778.2|175688.2|175780.7|175690.7|175778.2|175688.2|10
1728560110000|2024-10-10 11:35:10|175778.4|175688.4|175776.1|175686.1|175778.4|175688.4|175776.1|175686.1|4
1728560120000|2024-10-10 11:35:20|175776.4|175686.4|175778.2|175688.2|175779.9|175689.9|175776.4|175686.4|6
1728560130000|2024-10-10 11:35:30|175778.3|175688.3|175778.4|175688.4|175778.4|175688.4|175778.3|175688.3|2
1728560140000|2024-10-10 11:35:40|175783.2|175693.2|175786.7|175696.7|175786.7|175696.7|175783.2|175693.2|8
1728560150000|2024-10-10 11:35:50|175786.6|175696.6|175797.7|175707.7|175800.9|175710.9|175786.6|175696.6|8
1728560160000|2024-10-10 11:36:00|175796.2|175706.2|175793.6|175703.6|175796.2|175706.2|175790.9|175700.9|6
1728560170000|2024-10-10 11:36:10|175793.5|175703.5|175793.6|175703.6|175793.6|175703.6|175793.5|175703.5|2
1728560180000|2024-10-10 11:36:20|175793.7|175703.7|175827.8|175737.8|175830.4|175740.4|175793.7|175703.7|10
1728560190000|2024-10-10 11:36:30|175826.4|175736.4|175816.5|175726.5|175828.3|175738.3|175816.5|175726.5|11
1728560200000|2024-10-10 11:36:40|175816.8|175726.8|175817.2|175727.2|175817.2|175727.2|175816.8|175726.8|6
1728560210000|2024-10-10 11:36:50|175820.4|175730.4|175823.9|175733.9|175824.2|175734.2|175820.4|175730.4|5
1728560220000|2024-10-10 11:37:00|175823.4|175733.4|175821.4|175731.4|175823.4|175733.4|175821.4|175731.4|6
1728560230000|2024-10-10 11:37:10|175821.3|175731.3|175821.4|175731.4|175821.4|175731.4|175821.3|175731.3|2
1728560240000|2024-10-10 11:37:20|175818.6|175728.6|175818.2|175728.2|175819.3|175729.3|175818.1|175728.1|5
1728560250000|2024-10-10 11:37:30|175818.1|175728.1|175818.4|175728.4|175818.6|175728.6|175817.9|175727.9|7
1728560260000|2024-10-10 11:37:40|175818.3|175728.3|175818.4|175728.4|175823.2|175733.2|175818.3|175728.3|8
1728560270000|2024-10-10 11:37:50|175818.3|175728.3|175818.2|175728.2|175818.4|175728.4|175818.2|175728.2|4
1728560280000|2024-10-10 11:38:00|175818.3|175728.3|175818.3|175728.3|175818.3|175728.3|175818.3|175728.3|1
1728560290000|2024-10-10 11:38:10|175816.9|175726.9|175823.8|175733.8|175823.8|175733.8|175816.9|175726.9|4
1728560300000|2024-10-10 11:38:20|175825.9|175735.9|175822.7|175732.7|175827.3|175737.3|175822.7|175732.7|8
1728560310000|2024-10-10 11:38:30|175821.7|175731.7|175823.8|175733.8|175824.2|175734.2|175814.8|175724.8|12
1728560320000|2024-10-10 11:38:40|175823.6|175733.6|175823.6|175733.6|175823.6|175733.6|175823.6|175733.6|1
1728560340000|2024-10-10 11:39:00|175825.1|175735.1|175847.5|175757.5|175848.5|175758.5|175825.1|175735.1|13
1728560350000|2024-10-10 11:39:10|175846|175756|175845.2|175755.2|175848.1|175758.1|175844.9|175754.9|8
1728560360000|2024-10-10 11:39:20|175844.7|175754.7|175851.5|175761.5|175851.5|175761.5|175844.7|175754.7|6
1728560370000|2024-10-10 11:39:30|175851.1|175761.1|175852.1|175762.1|175853.3|175763.3|175849.6|175759.6|7
1728560380000|2024-10-10 11:39:40|175852.2|175762.2|175845.2|175755.2|175852.3|175762.3|175843|175753|13
1728560390000|2024-10-10 11:39:50|175842.4|175752.4|175844|175754|175844.5|175754.5|175842.4|175752.4|3
1728560400000|2024-10-10 11:40:00|175846.2|175756.2|175845.8|175755.8|175851.3|175761.3|175845.4|175755.4|8
1728560410000|2024-10-10 11:40:10|175846.4|175756.4|175842.8|175752.8|175853.1|175763.1|175840.3|175750.3|15
1728560420000|2024-10-10 11:40:20|175847.3|175757.3|175845.6|175755.6|175847.3|175757.3|175844.9|175754.9|3
1728560430000|2024-10-10 11:40:30|175847.1|175757.1|175847.1|175757.1|175847.1|175757.1|175847.1|175757.1|1
1728560440000|2024-10-10 11:40:40|175847.5|175757.5|175847.5|175757.5|175848|175758|175845.8|175755.8|5
1728560460000|2024-10-10 11:41:00|175847.3|175757.3|175845.9|175755.9|175847.3|175757.3|175843.5|175753.5|5
1728560470000|2024-10-10 11:41:10|175844.3|175754.3|175847.9|175757.9|175847.9|175757.9|175844.1|175754.1|4
1728560480000|2024-10-10 11:41:20|175846.3|175756.3|175844.6|175754.6|175846.3|175756.3|175844.6|175754.6|3
1728560490000|2024-10-10 11:41:30|175849.2|175759.2|175846.2|175756.2|175849.9|175759.9|175846.2|175756.2|6
1728560500000|2024-10-10 11:41:40|175844.6|175754.6|175844.6|175754.6|175844.6|175754.6|175840.3|175750.3|4
1728560510000|2024-10-10 11:41:50|175845.1|175755.1|175845.5|175755.5|175847.1|175757.1|175843.8|175753.8|8
1728560520000|2024-10-10 11:42:00|175841.3|175751.3|175844.9|175754.9|175844.9|175754.9|175841.3|175751.3|4
1728560530000|2024-10-10 11:42:10|175844.7|175754.7|175844.6|175754.6|175844.7|175754.7|175844.6|175754.6|2
1728560540000|2024-10-10 11:42:20|175845|175755|175845|175755|175845|175755|175845|175755|1
1728560550000|2024-10-10 11:42:30|175846.9|175756.9|175846.5|175756.5|175851.8|175761.8|175846.5|175756.5|4
1728560560000|2024-10-10 11:42:40|175843.7|175753.7|175847.4|175757.4|175848.6|175758.6|175843.7|175753.7|7
1728560570000|2024-10-10 11:42:50|175843.9|175753.9|175843.2|175753.2|175845.6|175755.6|175841.2|175751.2|9
1728560580000|2024-10-10 11:43:00|175843|175753|175844.4|175754.4|175846.4|175756.4|175843|175753|6
1728560590000|2024-10-10 11:43:10|175849.9|175759.9|175846.5|175756.5|175849.9|175759.9|175846.5|175756.5|4
1728560600000|2024-10-10 11:43:20|175846.4|175756.4|175846.4|175756.4|175846.4|175756.4|175846.4|175756.4|1
1728560620000|2024-10-10 11:43:40|175845.1|175755.1|175846.4|175756.4|175846.4|175756.4|175845.1|175755.1|3
1728560630000|2024-10-10 11:43:50|175848.4|175758.4|175846.6|175756.6|175848.4|175758.4|175846.6|175756.6|3
1728560640000|2024-10-10 11:44:00|175846.1|175756.1|175858|175768|175860.3|175770.3|175845.4|175755.4|10
1728560650000|2024-10-10 11:44:10|175858.1|175768.1|175858.1|175768.1|175858.1|175768.1|175858.1|175768.1|1
1728560660000|2024-10-10 11:44:20|175858.2|175768.2|175858.3|175768.3|175858.3|175768.3|175858.2|175768.2|2
1728560670000|2024-10-10 11:44:30|175857.9|175767.9|175855.6|175765.6|175858.7|175768.7|175855.6|175765.6|4
1728560680000|2024-10-10 11:44:40|175924.8|175834.8|175937.1|175847.1|175941.8|175851.8|175921.3|175831.3|21
1728560690000|2024-10-10 11:44:50|175940.6|175850.6|175937.7|175847.7|175941.8|175851.8|175937.7|175847.7|7
1728560700000|2024-10-10 11:45:00|175940.6|175850.6|175939.2|175849.2|175942|175852|175938.5|175848.5|13
1728560710000|2024-10-10 11:45:10|175939.3|175849.3|175937.1|175847.1|175939.4|175849.4|175937|175847|8
1728560720000|2024-10-10 11:45:20|175936.9|175846.9|175939.4|175849.4|175941.8|175851.8|175936.9|175846.9|3
1728560730000|2024-10-10 11:45:30|175939.5|175849.5|175939.5|175849.5|175939.5|175849.5|175939.2|175849.2|5
1728560740000|2024-10-10 11:45:40|175941|175851|175939.1|175849.1|175941|175851|175939|175849|3
1728560750000|2024-10-10 11:45:50|175943.2|175853.2|175941.5|175851.5|175943.2|175853.2|175941.1|175851.1|6
1728560760000|2024-10-10 11:46:00|175938.7|175848.7|175940.4|175850.4|175940.4|175850.4|175938.6|175848.6|3
1728560770000|2024-10-10 11:46:10|175939.5|175849.5|175942.7|175852.7|175942.7|175852.7|175939.5|175849.5|3
1728560780000|2024-10-10 11:46:20|175942.9|175852.9|175942.7|175852.7|175942.9|175852.9|175942.7|175852.7|4
1728560790000|2024-10-10 11:46:30|175942.9|175852.9|175936.6|175846.6|175942.9|175852.9|175936.6|175846.6|7
1728560800000|2024-10-10 11:46:40|175936.5|175846.5|175936.6|175846.6|175936.6|175846.6|175936.5|175846.5|2
1728560810000|2024-10-10 11:46:50|175933.8|175843.8|175927.8|175837.8|175933.8|175843.8|175927.8|175837.8|5
1728560820000|2024-10-10 11:47:00|175927.9|175837.9|175928.3|175838.3|175928.5|175838.5|175927.9|175837.9|3
1728560830000|2024-10-10 11:47:10|175928.5|175838.5|175930.3|175840.3|175930.5|175840.5|175928.5|175838.5|3
1728560840000|2024-10-10 11:47:20|175930.8|175840.8|175934.5|175844.5|175934.5|175844.5|175929.9|175839.9|6
1728560850000|2024-10-10 11:47:30|175932.4|175842.4|175931.4|175841.4|175932.4|175842.4|175929.9|175839.9|7
1728560860000|2024-10-10 11:47:40|175933.6|175843.6|175998.9|175908.9|175998.9|175908.9|175933.6|175843.6|8
1728560870000|2024-10-10 11:47:50|175998.2|175908.2|175992.4|175902.4|175998.2|175908.2|175992.1|175902.1|7
1728560880000|2024-10-10 11:48:00|175992.1|175902.1|175981.8|175891.8|175993.8|175903.8|175981.4|175891.4|16
1728560890000|2024-10-10 11:48:10|175978.5|175888.5|175972.4|175882.4|175978.5|175888.5|175963.2|175873.2|21
1728560900000|2024-10-10 11:48:20|175971.3|175881.3|175974.6|175884.6|175984.8|175894.8|175971.3|175881.3|16
1728560910000|2024-10-10 11:48:30|175974.4|175884.4|175971.8|175881.8|175974.4|175884.4|175969.8|175879.8|14
1728560920000|2024-10-10 11:48:40|175971.6|175881.6|175970.4|175880.4|175971.6|175881.6|175970|175880|3
1728560930000|2024-10-10 11:48:50|175969.7|175879.7|175974|175884|175974.6|175884.6|175967|175877|9
1728560940000|2024-10-10 11:49:00|175974.1|175884.1|175973.7|175883.7|175975.1|175885.1|175971|175881|9
1728560950000|2024-10-10 11:49:10|175971.7|175881.7|175991.3|175901.3|175992.9|175902.9|175971.7|175881.7|11
1728560960000|2024-10-10 11:49:20|175992.8|175902.8|175990.3|175900.3|175993.5|175903.5|175984.1|175894.1|12
1728560970000|2024-10-10 11:49:30|175990.2|175900.2|175990.6|175900.6|175993.1|175903.1|175986.9|175896.9|17
1728560980000|2024-10-10 11:49:40|175990.5|175900.5|175990.5|175900.5|175990.5|175900.5|175990.5|175900.5|1
1728560990000|2024-10-10 11:49:50|175986.8|175896.8|175984.8|175894.8|175989.6|175899.6|175984.8|175894.8|14
1728561000000|2024-10-10 11:50:00|175989.1|175899.1|175985.9|175895.9|175990.6|175900.6|175984.9|175894.9|9
1728561010000|2024-10-10 11:50:10|175986.5|175896.5|175976.8|175886.8|175986.5|175896.5|175973|175883|7
1728561020000|2024-10-10 11:50:20|175977|175887|175976.2|175886.2|175977|175887|175976.2|175886.2|6
1728561030000|2024-10-10 11:50:30|175975.8|175885.8|175956.5|175866.5|175979.7|175889.7|175956.5|175866.5|11
1728561040000|2024-10-10 11:50:40|175957.2|175867.2|175953.3|175863.3|175957.2|175867.2|175953.3|175863.3|3
1728561050000|2024-10-10 11:50:50|175953.6|175863.6|175919.3|175829.3|175953.6|175863.6|175912.6|175822.6|11
1728561060000|2024-10-10 11:51:00|175917.7|175827.7|175915.7|175825.7|175917.7|175827.7|175914.7|175824.7|5
1728561070000|2024-10-10 11:51:10|175916.7|175826.7|175947.1|175857.1|175949.9|175859.9|175916.7|175826.7|11
1728561080000|2024-10-10 11:51:20|175947.2|175857.2|175970.8|175880.8|175972.5|175882.5|175946.4|175856.4|11
1728561090000|2024-10-10 11:51:30|175971.4|175881.4|175967.9|175877.9|175971.4|175881.4|175961.9|175871.9|10
1728561100000|2024-10-10 11:51:40|175968.2|175878.2|175970.6|175880.6|175970.7|175880.7|175968.2|175878.2|4
1728561110000|2024-10-10 11:51:50|175971.2|175881.2|175964|175874|175971.2|175881.2|175963.8|175873.8|5
1728561120000|2024-10-10 11:52:00|175965.4|175875.4|175969.6|175879.6|175969.6|175879.6|175965.4|175875.4|6
1728561130000|2024-10-10 11:52:10|175975.4|175885.4|175977.2|175887.2|175977.7|175887.7|175975.4|175885.4|3
1728561140000|2024-10-10 11:52:20|175973.6|175883.6|175973.6|175883.6|175973.6|175883.6|175973.6|175883.6|1
1728561150000|2024-10-10 11:52:30|175971.7|175881.7|175970.5|175880.5|175971.7|175881.7|175967.5|175877.5|5
1728561160000|2024-10-10 11:52:40|175973.1|175883.1|175965.3|175875.3|175973.1|175883.1|175965.3|175875.3|3
1728561170000|2024-10-10 11:52:50|175965.1|175875.1|175964.8|175874.8|175966.1|175876.1|175960.7|175870.7|5
1728561180000|2024-10-10 11:53:00|175966.4|175876.4|175958.7|175868.7|175966.6|175876.6|175958.7|175868.7|6
1728561190000|2024-10-10 11:53:10|175956.5|175866.5|175950|175860|175956.5|175866.5|175950|175860|4
1728561200000|2024-10-10 11:53:20|175949.9|175859.9|175952.1|175862.1|175952.5|175862.5|175944.6|175854.6|7
1728561210000|2024-10-10 11:53:30|175952.2|175862.2|175951.7|175861.7|175952.2|175862.2|175951.7|175861.7|4
1728561220000|2024-10-10 11:53:40|175951.9|175861.9|175944.1|175854.1|175952|175862|175944.1|175854.1|7
1728561230000|2024-10-10 11:53:50|175944.3|175854.3|175948.6|175858.6|175950.4|175860.4|175944.3|175854.3|6
1728561240000|2024-10-10 11:54:00|175951.5|175861.5|175947.8|175857.8|175951.9|175861.9|175947.8|175857.8|8
1728561250000|2024-10-10 11:54:10|175948|175858|175938.8|175848.8|175948|175858|175937.5|175847.5|3
1728561260000|2024-10-10 11:54:20|175940|175850|175938.5|175848.5|175940|175850|175938.5|175848.5|2
1728561270000|2024-10-10 11:54:30|175938.2|175848.2|175937.9|175847.9|175938.2|175848.2|175937.9|175847.9|3
1728561280000|2024-10-10 11:54:40|175937.7|175847.7|175937.7|175847.7|175937.7|175847.7|175937.7|175847.7|1
1728561290000|2024-10-10 11:54:50|175946|175856|175946|175856|175946|175856|175946|175856|1
1728561300000|2024-10-10 11:55:00|175950.5|175860.5|175952.6|175862.6|175952.6|175862.6|175950.5|175860.5|5
1728561310000|2024-10-10 11:55:10|175951.3|175861.3|175952.5|175862.5|175952.5|175862.5|175948.9|175858.9|8
1728561320000|2024-10-10 11:55:20|175952.4|175862.4|175954.9|175864.9|175955.8|175865.8|175952.4|175862.4|5
1728561330000|2024-10-10 11:55:30|175953.8|175863.8|175953.5|175863.5|175953.8|175863.8|175949.1|175859.1|8
1728561340000|2024-10-10 11:55:40|175954.2|175864.2|175946.5|175856.5|175954.2|175864.2|175940.5|175850.5|6
1728561350000|2024-10-10 11:55:50|175946.6|175856.6|175946.5|175856.5|175946.6|175856.6|175946.5|175856.5|2
1728561360000|2024-10-10 11:56:00|175946.6|175856.6|175946.7|175856.7|175946.7|175856.7|175946.6|175856.6|2
1728561370000|2024-10-10 11:56:10|175948.7|175858.7|175949.4|175859.4|175952.4|175862.4|175948.7|175858.7|5
1728561380000|2024-10-10 11:56:20|175953.1|175863.1|175959.7|175869.7|175960.1|175870.1|175953.1|175863.1|6
1728561390000|2024-10-10 11:56:30|175959.9|175869.9|175955.8|175865.8|175959.9|175869.9|175955.8|175865.8|7
1728561400000|2024-10-10 11:56:40|175955.9|175865.9|175958|175868|175960|175870|175955.9|175865.9|8
1728561410000|2024-10-10 11:56:50|175957.3|175867.3|175953.2|175863.2|175957.3|175867.3|175952.9|175862.9|8
1728561420000|2024-10-10 11:57:00|175953.3|175863.3|175953.6|175863.6|175953.6|175863.6|175953.3|175863.3|7
1728561430000|2024-10-10 11:57:10|175953.2|175863.2|175953.6|175863.6|175953.6|175863.6|175950.9|175860.9|7
1728561440000|2024-10-10 11:57:20|175954.2|175864.2|175953.3|175863.3|175955.3|175865.3|175953.3|175863.3|4
1728561450000|2024-10-10 11:57:30|175952.7|175862.7|175959|175869|175971.2|175881.2|175952.7|175862.7|10
1728561460000|2024-10-10 11:57:40|175953.8|175863.8|175956|175866|175956|175866|175953.8|175863.8|4
1728561470000|2024-10-10 11:57:50|175953.9|175863.9|175949|175859|175954.5|175864.5|175947.3|175857.3|11
1728561480000|2024-10-10 11:58:00|175950.4|175860.4|175937.5|175847.5|175950.4|175860.4|175936.5|175846.5|13
1728561490000|2024-10-10 11:58:10|175937.6|175847.6|175935.7|175845.7|175937.6|175847.6|175935.7|175845.7|6
1728561500000|2024-10-10 11:58:20|175935.6|175845.6|175934.4|175844.4|175937.3|175847.3|175933.2|175843.2|8
1728561510000|2024-10-10 11:58:30|175936.8|175846.8|175936.7|175846.7|175936.8|175846.8|175934.5|175844.5|6
1728561520000|2024-10-10 11:58:40|175935.1|175845.1|175934.6|175844.6|175935.2|175845.2|175932.5|175842.5|5
1728561530000|2024-10-10 11:58:50|175934.4|175844.4|175933.3|175843.3|175934.4|175844.4|175933.3|175843.3|2
1728561540000|2024-10-10 11:59:00|175922.7|175832.7|175935.7|175845.7|175943|175853|175920.8|175830.8|12
1728561550000|2024-10-10 11:59:10|175938.4|175848.4|175944.8|175854.8|175944.8|175854.8|175938.4|175848.4|5
1728561560000|2024-10-10 11:59:20|175945.1|175855.1|175944.8|175854.8|175945.1|175855.1|175944.8|175854.8|3
1728561570000|2024-10-10 11:59:30|175944.9|175854.9|175944.8|175854.8|175944.9|175854.9|175944.8|175854.8|2
1728561580000|2024-10-10 11:59:40|175946.7|175856.7|175946.8|175856.8|175946.8|175856.8|175944.7|175854.7|3
1728561590000|2024-10-10 11:59:50|175948.3|175858.3|175947.3|175857.3|175948.3|175858.3|175946.5|175856.5|3
1728561600000|2024-10-10 12:00:00|175949|175859|175959.5|175869.5|175959.5|175869.5|175949|175859|11
1728561610000|2024-10-10 12:00:10|175957.1|175867.1|175950.6|175860.6|175957.4|175867.4|175946.2|175856.2|12
1728561620000|2024-10-10 12:00:20|175948.5|175858.5|175949.8|175859.8|175951.5|175861.5|175944.8|175854.8|7
1728561630000|2024-10-10 12:00:30|175948.6|175858.6|175946.9|175856.9|175950.3|175860.3|175946.9|175856.9|4
1728561640000|2024-10-10 12:00:40|175948.7|175858.7|175943.2|175853.2|175948.7|175858.7|175943.1|175853.1|6
1728561650000|2024-10-10 12:00:50|175945.2|175855.2|175943.3|175853.3|175945.2|175855.2|175943.3|175853.3|2
1728561660000|2024-10-10 12:01:00|175945.4|175855.4|175946.3|175856.3|175947.6|175857.6|175944.4|175854.4|5
1728561670000|2024-10-10 12:01:10|175946|175856|175952.7|175862.7|175952.9|175862.9|175946|175856|6
1728561680000|2024-10-10 12:01:20|175954.8|175864.8|175952.6|175862.6|175954.8|175864.8|175952.1|175862.1|3
1728561690000|2024-10-10 12:01:30|175955.4|175865.4|175956|175866|175956|175866|175955.4|175865.4|2
1728561700000|2024-10-10 12:01:40|175953.4|175863.4|175953.5|175863.5|175953.5|175863.5|175953.4|175863.4|2
1728561710000|2024-10-10 12:01:50|175951.3|175861.3|175950.9|175860.9|175951.9|175861.9|175950|175860|5
1728561720000|2024-10-10 12:02:00|175951.4|175861.4|175951.5|175861.5|175951.5|175861.5|175948.6|175858.6|6
1728561730000|2024-10-10 12:02:10|175951.4|175861.4|175952|175862|175952|175862|175951.4|175861.4|2
1728561740000|2024-10-10 12:02:20|175952.1|175862.1|175952|175862|175952.1|175862.1|175952|175862|2
1728561750000|2024-10-10 12:02:30|175956.1|175866.1|175953.1|175863.1|175956.5|175866.5|175953.1|175863.1|5
1728561760000|2024-10-10 12:02:40|175950.9|175860.9|175951|175861|175952.7|175862.7|175948.7|175858.7|12
1728561770000|2024-10-10 12:02:50|175944.2|175854.2|175942.3|175852.3|175944.2|175854.2|175942|175852|5
1728561780000|2024-10-10 12:03:00|175942.2|175852.2|175950.1|175860.1|175952.7|175862.7|175942.2|175852.2|13
1728561790000|2024-10-10 12:03:10|175950.2|175860.2|175942|175852|175950.2|175860.2|175938.4|175848.4|12
1728561800000|2024-10-10 12:03:20|175945|175855|175951.1|175861.1|175952.8|175862.8|175945|175855|10
1728561810000|2024-10-10 12:03:30|175951|175861|175951.9|175861.9|175951.9|175861.9|175949.3|175859.3|6
1728561820000|2024-10-10 12:03:40|175949.4|175859.4|175949.8|175859.8|175952|175862|175949.4|175859.4|3
1728561830000|2024-10-10 12:03:50|175949.7|175859.7|175949.8|175859.8|175952.3|175862.3|175949.7|175859.7|6
1728561840000|2024-10-10 12:04:00|175949.6|175859.6|175951.6|175861.6|175951.6|175861.6|175949.6|175859.6|3
1728561850000|2024-10-10 12:04:10|175951.7|175861.7|175948.6|175858.6|175951.7|175861.7|175945.2|175855.2|12
1728561860000|2024-10-10 12:04:20|175948.5|175858.5|175943.3|175853.3|175948.5|175858.5|175942.7|175852.7|5
1728561870000|2024-10-10 12:04:30|175943.2|175853.2|175951.8|175861.8|175954.2|175864.2|175943.2|175853.2|8
1728561880000|2024-10-10 12:04:40|175951.7|175861.7|175952.2|175862.2|175952.3|175862.3|175949.5|175859.5|7
1728561890000|2024-10-10 12:04:50|175951.9|175861.9|175948.2|175858.2|175951.9|175861.9|175942.7|175852.7|8
1728561900000|2024-10-10 12:05:00|175950.7|175860.7|175953.9|175863.9|175953.9|175863.9|175948.5|175858.5|10
1728561910000|2024-10-10 12:05:10|175954|175864|175955.2|175865.2|175957.2|175867.2|175954|175864|4
1728561920000|2024-10-10 12:05:20|175972.9|175882.9|175971.1|175881.1|175975.8|175885.8|175971|175881|6
1728561930000|2024-10-10 12:05:30|175973.4|175883.4|175974.1|175884.1|175974.2|175884.2|175971.9|175881.9|6
1728561940000|2024-10-10 12:05:40|175974.5|175884.5|175974.5|175884.5|175974.9|175884.9|175974.5|175884.5|3
1728561950000|2024-10-10 12:05:50|175974.7|175884.7|175977.1|175887.1|175977.1|175887.1|175974.6|175884.6|5
1728561960000|2024-10-10 12:06:00|175976.1|175886.1|175975.1|175885.1|175976.1|175886.1|175975.1|175885.1|4
1728561970000|2024-10-10 12:06:10|175975.5|175885.5|175975.1|175885.1|175975.5|175885.5|175975.1|175885.1|3
1728561980000|2024-10-10 12:06:20|175975.3|175885.3|175975.1|175885.1|175975.3|175885.3|175974.9|175884.9|4
1728561990000|2024-10-10 12:06:30|175976.3|175886.3|175976.3|175886.3|175976.3|175886.3|175973.9|175883.9|5
1728562000000|2024-10-10 12:06:40|175976.5|175886.5|175973.3|175883.3|175976.5|175886.5|175973.3|175883.3|6
1728562010000|2024-10-10 12:06:50|175968|175878|175970.1|175880.1|175970.1|175880.1|175962.1|175872.1|10
1728562020000|2024-10-10 12:07:00|175975.6|175885.6|175975.8|175885.8|175975.9|175885.9|175975.6|175885.6|4
1728562030000|2024-10-10 12:07:10|175985.5|175895.5|175982.9|175892.9|175985.5|175895.5|175982.9|175892.9|5
1728562040000|2024-10-10 12:07:20|175981|175891|175987.7|175897.7|175987.7|175897.7|175981|175891|4
1728562050000|2024-10-10 12:07:30|175988.3|175898.3|175988.4|175898.4|175988.4|175898.4|175988.1|175898.1|4
1728562060000|2024-10-10 12:07:40|175988.9|175898.9|175989|175899|175989|175899|175988.9|175898.9|2
1728562070000|2024-10-10 12:07:50|175991.3|175901.3|175988.8|175898.8|175991.3|175901.3|175985.4|175895.4|6
1728562080000|2024-10-10 12:08:00|175988.6|175898.6|175994|175904|175994|175904|175988.5|175898.5|9
1728562090000|2024-10-10 12:08:10|175999.2|175909.2|175998.7|175908.7|175999.2|175909.2|175995.3|175905.3|6
1728562100000|2024-10-10 12:08:20|175998.8|175908.8|175996.5|175906.5|175998.9|175908.9|175996.5|175906.5|4
1728562110000|2024-10-10 12:08:30|175996.4|175906.4|175996.5|175906.5|175996.5|175906.5|175996.4|175906.4|2
1728562120000|2024-10-10 12:08:40|175996.6|175906.6|175989.1|175899.1|175996.6|175906.6|175987.6|175897.6|7
1728562130000|2024-10-10 12:08:50|175991.2|175901.2|175991|175901|175992.7|175902.7|175988.3|175898.3|9
1728562140000|2024-10-10 12:09:00|175990.2|175900.2|176059.9|175969.9|176061.3|175971.3|175990.2|175900.2|19
1728562150000|2024-10-10 12:09:10|176049.2|175959.2|176049.3|175959.3|176053.9|175963.9|176045.7|175955.7|21
1728562160000|2024-10-10 12:09:20|176049|175959|176050.1|175960.1|176050.1|175960.1|176047.5|175957.5|5
1728562170000|2024-10-10 12:09:30|176047.6|175957.6|176047.8|175957.8|176050.8|175960.8|176045.2|175955.2|6
1728562180000|2024-10-10 12:09:40|176045.5|175955.5|176044.1|175954.1|176048.1|175958.1|176043.3|175953.3|9
1728562190000|2024-10-10 12:09:50|176042.2|175952.2|176029.3|175939.3|176042.2|175952.2|176024.9|175934.9|14
1728562200000|2024-10-10 12:10:00|176029.1|175939.1|176025|175935|176029.1|175939.1|176021.4|175931.4|5
1728562210000|2024-10-10 12:10:10|176021.4|175931.4|176018.6|175928.6|176022.3|175932.3|176017.6|175927.6|6
1728562220000|2024-10-10 12:10:20|176020.6|175930.6|176020|175930|176020.6|175930.6|176020|175930|2
1728562230000|2024-10-10 12:10:30|176019.9|175929.9|176019.9|175929.9|176019.9|175929.9|176019.9|175929.9|1
1728562240000|2024-10-10 12:10:40|176019.7|175929.7|176028.9|175938.9|176029.4|175939.4|176018.9|175928.9|12
1728562250000|2024-10-10 12:10:50|176031|175941|176028|175938|176031|175941|176027.7|175937.7|5
1728562260000|2024-10-10 12:11:00|176027|175937|176020.6|175930.6|176027|175937|176020.6|175930.6|4
1728562270000|2024-10-10 12:11:10|176020.7|175930.7|176017.4|175927.4|176028.6|175938.6|176012.3|175922.3|10
1728562280000|2024-10-10 12:11:20|176015.4|175925.4|176006.3|175916.3|176015.4|175925.4|176001.5|175911.5|8
1728562290000|2024-10-10 12:11:30|176007.7|175917.7|176003.3|175913.3|176007.7|175917.7|176000.5|175910.5|11
1728562300000|2024-10-10 12:11:40|176004.1|175914.1|176004.5|175914.5|176004.6|175914.6|176001.7|175911.7|7
1728562310000|2024-10-10 12:11:50|176009.3|175919.3|175995.2|175905.2|176009.3|175919.3|175995.2|175905.2|9
1728562320000|2024-10-10 12:12:00|175992.9|175902.9|175992.1|175902.1|175992.9|175902.9|175992.1|175902.1|2
1728562330000|2024-10-10 12:12:10|175991.8|175901.8|175986.3|175896.3|175991.8|175901.8|175984.3|175894.3|5
1728562340000|2024-10-10 12:12:20|175986.6|175896.6|175987.3|175897.3|175991.3|175901.3|175984.3|175894.3|7
1728562350000|2024-10-10 12:12:30|175986.6|175896.6|175984.8|175894.8|175990.1|175900.1|175984.8|175894.8|8
1728562360000|2024-10-10 12:12:40|175985.6|175895.6|175984.9|175894.9|175985.7|175895.7|175984.9|175894.9|5
1728562370000|2024-10-10 12:12:50|175990.5|175900.5|175984.4|175894.4|175990.5|175900.5|175984.4|175894.4|7
1728562380000|2024-10-10 12:13:00|175984.6|175894.6|175988.8|175898.8|175996.8|175906.8|175984.6|175894.6|12
1728562390000|2024-10-10 12:13:10|175988.9|175898.9|175987.7|175897.7|175988.9|175898.9|175987.6|175897.6|4
1728562400000|2024-10-10 12:13:20|175990|175900|175982.2|175892.2|175990|175900|175982.2|175892.2|4
1728562410000|2024-10-10 12:13:30|175982|175892|175977.9|175887.9|175984.1|175894.1|175977.9|175887.9|8
1728562420000|2024-10-10 12:13:40|175980.1|175890.1|175979.4|175889.4|175982.8|175892.8|175979.4|175889.4|5
1728562430000|2024-10-10 12:13:50|175978.9|175888.9|175977.6|175887.6|175978.9|175888.9|175977.6|175887.6|4
1728562440000|2024-10-10 12:14:00|175977.3|175887.3|175978|175888|175978.9|175888.9|175977.3|175887.3|5
1728562450000|2024-10-10 12:14:10|175979.3|175889.3|175982.7|175892.7|175982.7|175892.7|175979.3|175889.3|3
1728562460000|2024-10-10 12:14:20|175983.2|175893.2|175983|175893|175983.2|175893.2|175982.7|175892.7|3
1728562470000|2024-10-10 12:14:30|175983.5|175893.5|175980.7|175890.7|175983.5|175893.5|175980.7|175890.7|6
1728562480000|2024-10-10 12:14:40|175980.3|175890.3|175970.6|175880.6|175980.7|175890.7|175970|175880|11
1728562490000|2024-10-10 12:14:50|175970.2|175880.2|175974.7|175884.7|175974.7|175884.7|175967.5|175877.5|10
1728562500000|2024-10-10 12:15:00|175974.5|175884.5|175972.5|175882.5|175974.5|175884.5|175972.5|175882.5|11
1728562510000|2024-10-10 12:15:10|175972.1|175882.1|175962.3|175872.3|175972.7|175882.7|175959|175869|6
1728562520000|2024-10-10 12:15:20|175961.9|175871.9|175963.2|175873.2|175963.9|175873.9|175961.9|175871.9|5
1728562530000|2024-10-10 12:15:30|175962.7|175872.7|175954.9|175864.9|175962.7|175872.7|175954.9|175864.9|8
1728562540000|2024-10-10 12:15:40|175955.1|175865.1|175959.8|175869.8|175962.5|175872.5|175955.1|175865.1|16
1728562550000|2024-10-10 12:15:50|175964.2|175874.2|175957.6|175867.6|175964.5|175874.5|175957.1|175867.1|7
1728562560000|2024-10-10 12:16:00|175957.7|175867.7|175952|175862|175957.7|175867.7|175912.1|175822.1|13
1728562570000|2024-10-10 12:16:10|175950.2|175860.2|175950.2|175860.2|175953|175863|175950.1|175860.1|11
1728562580000|2024-10-10 12:16:20|175944.8|175854.8|175945.2|175855.2|175950|175860|175944.1|175854.1|11
1728562590000|2024-10-10 12:16:30|175945.3|175855.3|175929.2|175839.2|175949.3|175859.3|175922.6|175832.6|11
1728562600000|2024-10-10 12:16:40|175928.6|175838.6|175915|175825|175928.6|175838.6|175915|175825|9
1728562610000|2024-10-10 12:16:50|175914.2|175824.2|175915.5|175825.5|175915.5|175825.5|175913.7|175823.7|5
1728562620000|2024-10-10 12:17:00|175919.6|175829.6|175920|175830|175920|175830|175919.5|175829.5|6
1728562630000|2024-10-10 12:17:10|175984.7|175894.7|175996.2|175906.2|175997.8|175907.8|175984.7|175894.7|13
1728562640000|2024-10-10 12:17:20|175998.7|175908.7|175999.4|175909.4|175999.7|175909.7|175998.7|175908.7|4
1728562650000|2024-10-10 12:17:30|175999.5|175909.5|175999.9|175909.9|176000.1|175910.1|175999.5|175909.5|4
1728562660000|2024-10-10 12:17:40|175998.2|175908.2|175992.6|175902.6|175998.2|175908.2|175992.6|175902.6|6
1728562670000|2024-10-10 12:17:50|175992.2|175902.2|175992|175902|175992.7|175902.7|175991.7|175901.7|4
1728562680000|2024-10-10 12:18:00|175992.3|175902.3|176001|175911|176001|175911|175992.3|175902.3|8
1728562690000|2024-10-10 12:18:10|175998|175908|175999.1|175909.1|175999.1|175909.1|175996.2|175906.2|4
1728562700000|2024-10-10 12:18:20|175999|175909|175999.1|175909.1|175999.1|175909.1|175999|175909|2
1728562710000|2024-10-10 12:18:30|175999.2|175909.2|176013.5|175923.5|176013.5|175923.5|175999.2|175909.2|10
1728562720000|2024-10-10 12:18:40|176009|175919|176024.2|175934.2|176027.2|175937.2|176009|175919|12
1728562730000|2024-10-10 12:18:50|176024.4|175934.4|176023|175933|176025|175935|176021.7|175931.7|8
1728562740000|2024-10-10 12:19:00|176023.1|175933.1|176023.7|175933.7|176025.3|175935.3|176023.1|175933.1|3
1728562750000|2024-10-10 12:19:10|176024.4|175934.4|176024.3|175934.3|176024.4|175934.4|176024.3|175934.3|2
1728562760000|2024-10-10 12:19:20|176024.4|175934.4|176022.1|175932.1|176024.5|175934.5|176020.3|175930.3|5
1728562770000|2024-10-10 12:19:30|176021.9|175931.9|176022|175932|176022|175932|176019|175929|7
1728562780000|2024-10-10 12:19:40|176023.6|175933.6|176024.1|175934.1|176024.2|175934.2|176023.6|175933.6|3
1728562790000|2024-10-10 12:19:50|176024.2|175934.2|176023|175933|176024.2|175934.2|176022.6|175932.6|4
1728562800000|2024-10-10 12:20:00|176029.8|175939.8|176054.2|175964.2|176078.7|175988.7|176029.8|175939.8|15
1728562810000|2024-10-10 12:20:10|176056|175966|176054.7|175964.7|176056|175966|176053.9|175963.9|5
1728562820000|2024-10-10 12:20:20|176053.6|175963.6|176043.5|175953.5|176053.6|175963.6|176034.6|175944.6|15
1728562830000|2024-10-10 12:20:30|176041.1|175951.1|176043.7|175953.7|176043.7|175953.7|176041.1|175951.1|3
1728562840000|2024-10-10 12:20:40|176043.6|175953.6|176043.7|175953.7|176043.7|175953.7|176043.6|175953.6|2
1728562850000|2024-10-10 12:20:50|176045.3|175955.3|176042.4|175952.4|176047.4|175957.4|176042.4|175952.4|6
1728562860000|2024-10-10 12:21:00|176042.1|175952.1|176031.4|175941.4|176042.1|175952.1|176031.4|175941.4|10
1728562870000|2024-10-10 12:21:10|176031.3|175941.3|176033.5|175943.5|176033.5|175943.5|176030.7|175940.7|5
1728562880000|2024-10-10 12:21:20|176036.5|175946.5|176037.5|175947.5|176037.7|175947.7|176035|175945|5
1728562890000|2024-10-10 12:21:30|176033.7|175943.7|176034.9|175944.9|176034.9|175944.9|176033.1|175943.1|3
1728562900000|2024-10-10 12:21:40|176034.6|175944.6|176036.8|175946.8|176036.8|175946.8|176034.6|175944.6|5
1728562910000|2024-10-10 12:21:50|176036.7|175946.7|176036|175946|176036.7|175946.7|176032.5|175942.5|4
1728562920000|2024-10-10 12:22:00|176037.5|175947.5|176037.6|175947.6|176038.1|175948.1|176037.5|175947.5|3
1728562930000|2024-10-10 12:22:10|176036.8|175946.8|175967.6|175877.6|176038.3|175948.3|175958.7|175868.7|13
1728562940000|2024-10-10 12:22:20|175969.5|175879.5|175973.3|175883.3|175974.4|175884.4|175966.7|175876.7|12
1728562950000|2024-10-10 12:22:30|175971.3|175881.3|175956.7|175866.7|175971.3|175881.3|175953.4|175863.4|9
1728562960000|2024-10-10 12:22:40|175957.2|175867.2|175956.1|175866.1|175957.5|175867.5|175953|175863|6
1728562970000|2024-10-10 12:22:50|175955.2|175865.2|175958|175868|175958.7|175868.7|175955.2|175865.2|3
1728562980000|2024-10-10 12:23:00|175958.5|175868.5|175963.8|175873.8|175967.2|175877.2|175958.3|175868.3|6
1728562990000|2024-10-10 12:23:10|175964.8|175874.8|175975.2|175885.2|175976.7|175886.7|175963.2|175873.2|11
1728563000000|2024-10-10 12:23:20|175971.4|175881.4|175962.4|175872.4|175973|175883|175962.4|175872.4|12
1728563010000|2024-10-10 12:23:30|175967.2|175877.2|175950.4|175860.4|175967.4|175877.4|175950.4|175860.4|14
1728563020000|2024-10-10 12:23:40|175941.1|175851.1|175948.4|175858.4|175949.5|175859.5|175934.1|175844.1|16
1728563030000|2024-10-10 12:23:50|175947.4|175857.4|175940.3|175850.3|175947.9|175857.9|175936.5|175846.5|8
1728563040000|2024-10-10 12:24:00|175940.8|175850.8|175943|175853|175947.2|175857.2|175940.8|175850.8|11
1728563050000|2024-10-10 12:24:10|175941|175851|175916.8|175826.8|175942.9|175852.9|175911.3|175821.3|18
1728563060000|2024-10-10 12:24:20|175917|175827|175911|175821|175918.3|175828.3|175910.7|175820.7|15
1728563070000|2024-10-10 12:24:30|175912|175822|175922.8|175832.8|175924|175834|175910.2|175820.2|16
1728563080000|2024-10-10 12:24:40|175922.9|175832.9|175929.3|175839.3|175933.9|175843.9|175921.2|175831.2|14
1728563090000|2024-10-10 12:24:50|175926.7|175836.7|175923.4|175833.4|175934.4|175844.4|175923.4|175833.4|11
1728563100000|2024-10-10 12:25:00|175913.3|175823.3|175920.1|175830.1|175920.1|175830.1|175913.3|175823.3|12
1728563110000|2024-10-10 12:25:10|175920|175830|175921.1|175831.1|175923.3|175833.3|175920|175830|5
1728563120000|2024-10-10 12:25:20|175917.4|175827.4|175873.3|175783.3|175917.4|175827.4|175871.9|175781.9|18
1728563130000|2024-10-10 12:25:30|175873.9|175783.9|175852.1|175762.1|175874.9|175784.9|175852.1|175762.1|14
1728563140000|2024-10-10 12:25:40|175851.8|175761.8|175876.4|175786.4|175880.2|175790.2|175851.6|175761.6|18
1728563150000|2024-10-10 12:25:50|175875.7|175785.7|175891.2|175801.2|175891.6|175801.6|175872.4|175782.4|16
1728563160000|2024-10-10 12:26:00|175891.4|175801.4|175886.1|175796.1|175891.4|175801.4|175886.1|175796.1|9
1728563170000|2024-10-10 12:26:10|175884.6|175794.6|175890.3|175800.3|175891.4|175801.4|175884.6|175794.6|8
1728563180000|2024-10-10 12:26:20|175890.2|175800.2|175890.5|175800.5|175890.5|175800.5|175889.8|175799.8|5
1728563190000|2024-10-10 12:26:30|175892.7|175802.7|175898.2|175808.2|175898.3|175808.3|175892.7|175802.7|7
1728563200000|2024-10-10 12:26:40|175899.2|175809.2|175899.5|175809.5|175899.8|175809.8|175899|175809|6
1728563210000|2024-10-10 12:26:50|175899.3|175809.3|175898.2|175808.2|175899.5|175809.5|175896.7|175806.7|4
1728563220000|2024-10-10 12:27:00|175898.8|175808.8|175897|175807|175898.8|175808.8|175897|175807|4
1728563230000|2024-10-10 12:27:10|175897.1|175807.1|175900.1|175810.1|175900.1|175810.1|175894.5|175804.5|3
1728563240000|2024-10-10 12:27:20|175899.8|175809.8|175898.8|175808.8|175899.9|175809.9|175894.1|175804.1|7
1728563250000|2024-10-10 12:27:30|175946.4|175816.4|175944.2|175814.2|175946.4|175816.4|175937.9|175807.9|15
1728563260000|2024-10-10 12:27:40|175944.7|175814.7|175948.1|175818.1|175949.9|175819.9|175943.9|175813.9|13
1728563270000|2024-10-10 12:27:50|175948.4|175818.4|175949.7|175819.7|175950.7|175820.7|175947.9|175817.9|10
1728563280000|2024-10-10 12:28:00|175949.2|175819.2|175986.9|175856.9|175986.9|175856.9|175949.2|175819.2|18
1728563290000|2024-10-10 12:28:10|175982.1|175852.1|175995|175865|176002|175898.5|175969.1|175848.1|13
1728563300000|2024-10-10 12:28:20|175995.9|175865.9|176003|175873|176003.6|175873.6|175995.9|175865.9|10
1728563310000|2024-10-10 12:28:30|176002|175872|176030.7|175900.7|176035.8|175905.8|175996.8|175866.8|10
1728563320000|2024-10-10 12:28:40|176030.5|175900.5|176054.4|175879.1|176054.4|175902.3|176030.5|175877.9|9
1728563330000|2024-10-10 12:28:50|176058.4|175879|176108.3|175929|176112.1|175929|176058.4|175862|8
1728563340000|2024-10-10 12:29:00|176112.5|175928.4|176171.7|175934.7|176186.5|175959.5|176112.5|175902.4|32
1728563350000|2024-10-10 12:29:10|176179.8|175936.7|176205.1|175904.5|176205.1|175936.7|176178.7|175902.9|9
1728563360000|2024-10-10 12:29:20|176212.9|175903.3|176219.5|175886.3|176222.7|175904.5|176212.9|175886.3|7
1728563370000|2024-10-10 12:29:30|176149.4|175899.3|176163.7|175889.7|176163.7|175932.5|176062.5|175889.7|22
1728563380000|2024-10-10 12:29:40|176191.2|175856.7|176192|175850|176199.9|175857.9|176191.2|175850|6
1728563390000|2024-10-10 12:29:50|176197|175855|176113|175771|176201.7|175859.7|176104.4|175762.4|10
1728563400000|2024-10-10 12:30:00|176113.5|175771.5|176077.7|175735.7|176213.2|175871.2|176061.7|175719.7|30
1728563410000|2024-10-10 12:30:10|176058.7|175716.7|176020.7|175678.7|176058.7|175716.7|175694|175352|31
1728563420000|2024-10-10 12:30:20|176115.1|175773.1|176213.5|175881.9|176264.6|175946.4|176056.8|175714.8|34
1728563430000|2024-10-10 12:30:30|176218.5|175876.5|176126.4|175823.1|176272|175935|176008.4|175742.5|38
1728563440000|2024-10-10 12:30:40|176146.2|175825|176145.1|175803.1|176189.9|175949.6|176118.9|175778.8|30
1728563450000|2024-10-10 12:30:50|176144.9|175802.9|176126.8|175823.1|176155.1|175826.6|176124.8|175790.2|32
1728563460000|2024-10-10 12:31:00|176143.3|175801.3|175896.2|175555.2|176143.3|175830.9|175868.4|175553.8|38
1728563470000|2024-10-10 12:31:10|175887.6|175545.6|175838.7|175496.7|175943.8|175631.6|175838.7|175496.7|36
1728563480000|2024-10-10 12:31:20|175826|175517.6|175755.2|175457.8|175887.8|175563.5|175755.2|175457.8|39
1728563490000|2024-10-10 12:31:30|175676.9|175434.7|175724.5|175460|175808.3|175538.7|175649.7|175412.4|26
1728563500000|2024-10-10 12:31:40|175746.4|175442.7|175676.2|175399.5|175746.7|175531.5|175603.5|175392.3|30
1728563510000|2024-10-10 12:31:50|175600.6|175387.8|175373.3|175068.2|175600.6|175387.8|175208|174952.3|36
1728563520000|2024-10-10 12:32:00|175339.6|175061.5|175166.2|174824.2|175361.8|175068.3|175166.2|174824.2|31
1728563530000|2024-10-10 12:32:10|175188|174846|175365.2|175023.2|175375.5|175033.5|175149.2|174807.2|33
1728563540000|2024-10-10 12:32:20|175355.8|175013.8|175401.1|175059.1|175407.2|175065.2|175257|175013.8|37
1728563550000|2024-10-10 12:32:30|175394.5|175052.5|175384.5|175098.5|175403.9|175098.5|175375.4|175052.5|18
1728563560000|2024-10-10 12:32:40|175391.9|175102.3|175363.2|175094.7|175420.2|175130.5|175299.2|175044.7|15
1728563570000|2024-10-10 12:32:50|175371.5|175095.3|175373.8|175133.6|175373.8|175133.6|175352.6|175095.3|10
1728563580000|2024-10-10 12:33:00|175376.5|175120.3|175376|175137.1|175376.5|175137.1|175352.2|175111.3|19
1728563590000|2024-10-10 12:33:10|175400.5|175113.2|175565.7|175308.7|175610.9|175316.2|175400.5|175113.2|16
1728563600000|2024-10-10 12:33:20|175556.8|175289|175506.6|175276.9|175592.8|175324.6|175506.6|175276.9|13
1728563610000|2024-10-10 12:33:30|175525.4|175291.2|175536.2|175323.9|175549.4|175323.9|175517.1|175268.8|27
1728563620000|2024-10-10 12:33:40|175543|175330.1|175562.3|175389.4|175564.7|175392.2|175507.5|175330.1|26
1728563630000|2024-10-10 12:33:50|175564.8|175390.6|175577.7|175388.2|175579.6|175407|175536.5|175383.6|26
1728563640000|2024-10-10 12:34:00|175574.4|175390.2|175518.2|175316.8|175575|175390.2|175511.3|175316.6|30
1728563650000|2024-10-10 12:34:10|175511.2|175320.4|175369.6|175239.6|175523|175325.8|175369.6|175239.6|25
1728563660000|2024-10-10 12:34:20|175373.2|175243.2|175371|175241|175381.2|175251.2|175371|175241|12
1728563670000|2024-10-10 12:34:30|175370.6|175240.6|175388.5|175258.5|175396|175266|175370.6|175240.6|10
1728563680000|2024-10-10 12:34:40|175387.3|175257.3|175365.1|175235.1|175387.3|175257.3|175351|175221|15
1728563690000|2024-10-10 12:34:50|175363.9|175233.9|175359.8|175229.8|175380.8|175250.8|175349.5|175219.5|28
1728563700000|2024-10-10 12:35:00|175361.8|175231.8|175350.1|175220.1|175363|175233|175340.9|175210.9|22
1728563710000|2024-10-10 12:35:10|175348.1|175218.1|175340.7|175210.7|175361|175231|175297|175167|28
1728563720000|2024-10-10 12:35:20|175335.8|175205.8|175337.4|175207.4|175360.3|175230.3|175308|175178|36
1728563730000|2024-10-10 12:35:30|175338.9|175208.9|175368.8|175238.8|175371.9|175241.9|175326.2|175196.2|30
1728563740000|2024-10-10 12:35:40|175360.7|175230.7|175325.1|175195.1|175370.5|175240.5|175325.1|175195.1|22
1728563750000|2024-10-10 12:35:50|175323.3|175193.3|175343.5|175213.5|175362.7|175232.7|175320.5|175190.5|32
1728563760000|2024-10-10 12:36:00|175346.3|175216.3|175382.2|175252.2|175382.2|175252.2|175340.6|175210.6|32
1728563770000|2024-10-10 12:36:10|175382|175252|175401.1|175271.1|175414.6|175284.6|175370|175240|32
1728563780000|2024-10-10 12:36:20|175447.3|175317.3|175478.5|175348.5|175478.5|175348.5|175447.3|175317.3|27
1728563790000|2024-10-10 12:36:30|175478|175348|175518.3|175388.3|175522.4|175392.4|175458.5|175328.5|34
1728563800000|2024-10-10 12:36:40|175511|175381|175574.6|175444.6|175584.2|175454.2|175511|175381|26
1728563810000|2024-10-10 12:36:50|175576.1|175446.1|175548.5|175418.5|175663.4|175533.4|175541.7|175411.7|38
1728563820000|2024-10-10 12:37:00|175553|175423|175594.7|175504.7|175620.1|175504.7|175544.6|175414.6|28
1728563830000|2024-10-10 12:37:10|175597.2|175507.2|175647.7|175557.7|175676.3|175586.3|175581.4|175491.4|30
1728563840000|2024-10-10 12:37:20|175636.4|175546.4|175574.6|175484.6|175645.9|175555.9|175574.6|175484.6|29
1728563850000|2024-10-10 12:37:30|175578.8|175488.8|175680.1|175590.1|175704.9|175614.9|175578.8|175488.8|36
1728563860000|2024-10-10 12:37:40|175684.8|175594.8|175670.9|175580.9|175725.2|175635.2|175670.9|175580.9|25
1728563870000|2024-10-10 12:37:50|175685.6|175595.6|175629.1|175539.1|175685.6|175595.6|175587.1|175497.1|29
1728563880000|2024-10-10 12:38:00|175632.7|175542.7|175555.9|175465.9|175647.8|175557.8|175555.9|175465.9|29
1728563890000|2024-10-10 12:38:10|175556.7|175466.7|175626.6|175536.6|175626.7|175536.7|175556.7|175466.7|28
1728563900000|2024-10-10 12:38:20|175614.1|175524.1|175586.8|175496.8|175639|175549|175559|175469|32
1728563910000|2024-10-10 12:38:30|175594.1|175504.1|175538.2|175448.2|175594.1|175504.1|175505.3|175415.3|35
1728563920000|2024-10-10 12:38:40|175536.8|175446.8|175566.4|175476.4|175594.2|175504.2|175536.8|175446.8|35
1728563930000|2024-10-10 12:38:50|175567|175477|175604.8|175514.8|175604.8|175514.8|175567|175477|35
1728563940000|2024-10-10 12:39:00|175612.4|175522.4|175643.5|175553.5|175652.2|175562.2|175603.4|175513.4|29
1728563950000|2024-10-10 12:39:10|175645.7|175555.7|175621.1|175531.1|175645.7|175555.7|175587.4|175484|29
1728563960000|2024-10-10 12:39:20|175622|175532|175669|175539|175675.9|175554.4|175621.9|175531.9|27
1728563970000|2024-10-10 12:39:30|175670.9|175540.9|175678.8|175588.8|175681.5|175588.8|175651.8|175532.8|28
1728563980000|2024-10-10 12:39:40|175673.9|175583.9|175696.5|175606.5|175707.9|175617.9|175669.3|175579.3|23
1728563990000|2024-10-10 12:39:50|175705.3|175615.3|175742.8|175652.8|175747.8|175657.8|175699.9|175609.9|19
1728564000000|2024-10-10 12:40:00|175742.6|175652.6|175747.7|175657.7|175753.9|175660.9|175735.4|175610.6|29
1728564010000|2024-10-10 12:40:10|175747.3|175657.3|175763.6|175673.6|175766.1|175676.1|175746|175656|22
1728564020000|2024-10-10 12:40:20|175760|175670|175760.5|175670.5|175762.3|175672.3|175752|175662|17
1728564030000|2024-10-10 12:40:30|175763.4|175673.4|175804.7|175714.7|175822.2|175732.2|175754.9|175664.9|24
1728564040000|2024-10-10 12:40:40|175805.8|175715.8|175819.9|175729.9|175819.9|175729.9|175749.1|175659.1|32
1728564050000|2024-10-10 12:40:50|175820|175730|175824.3|175734.3|175826.5|175736.5|175814.6|175724.6|22
1728564060000|2024-10-10 12:41:00|175837.9|175747.9|175827|175737|175851.8|175761.8|175821.4|175731.4|24
1728564070000|2024-10-10 12:41:10|175827.4|175737.4|175822.5|175732.5|175834.3|175744.3|175822.5|175732.5|24
1728564080000|2024-10-10 12:41:20|175823|175733|175836.3|175746.3|175838.9|175748.9|175812|175722|28
1728564090000|2024-10-10 12:41:30|175835.4|175745.4|175885.6|175795.6|175904.9|175814.9|175824.3|175734.3|26
1728564100000|2024-10-10 12:41:40|175884.8|175794.8|175913.1|175823.1|175924.4|175834.4|175884.8|175794.8|33
1728564110000|2024-10-10 12:41:50|175913.7|175823.7|175921.7|175831.7|175921.7|175831.7|175907.2|175817.2|15
1728564120000|2024-10-10 12:42:00|175922.5|175832.5|175905.4|175815.4|175925.1|175835.1|175896.7|175806.7|21
1728564130000|2024-10-10 12:42:10|175908|175818|175915.8|175825.8|175915.8|175825.8|175884.3|175794.3|35
1728564140000|2024-10-10 12:42:20|175916|175826|175904.6|175814.6|175921.6|175831.6|175898.6|175808.6|20
1728564150000|2024-10-10 12:42:30|175901.4|175811.4|175876.1|175786.1|175906.6|175816.6|175876.1|175786.1|26
1728564160000|2024-10-10 12:42:40|175849.5|175759.5|175800.7|175710.7|175849.5|175759.5|175773|175683|26
1728564170000|2024-10-10 12:42:50|175802.1|175712.1|175905.3|175815.3|175906.3|175816.3|175802.1|175712.1|21
1728564180000|2024-10-10 12:43:00|175854.3|175764.3|175844.6|175754.6|175862.2|175765.6|175811.7|175714|29
1728564190000|2024-10-10 12:43:10|175854.2|175764.2|175856.9|175726.9|175883.4|175793.4|175826|175722.1|30
1728564200000|2024-10-10 12:43:20|175871.6|175741.6|175869.8|175739.8|175903.4|175773.4|175851.9|175721.9|24
1728564210000|2024-10-10 12:43:30|175868.8|175738.8|175849.8|175719.8|175873.1|175776.3|175846.5|175719.8|29
1728564220000|2024-10-10 12:43:40|175851.8|175721.8|175840.8|175710.8|175851.8|175721.8|175828|175698|26
1728564230000|2024-10-10 12:43:50|175844.1|175714.1|175823.7|175733.7|175849.2|175734.9|175822.1|175699.6|26
1728564240000|2024-10-10 12:44:00|175822.5|175732.5|175907.1|175777.1|175922.8|175792.8|175822.5|175732.5|28
1728564250000|2024-10-10 12:44:10|175902.1|175772.1|175845.7|175755.7|175902.1|175772.1|175845.7|175732.4|13
1728564260000|2024-10-10 12:44:20|175845.3|175755.3|175830.1|175740.1|175853.1|175763.1|175829.8|175739.8|21
1728564270000|2024-10-10 12:44:30|175836.5|175746.5|175828.4|175738.4|175848.9|175758.9|175818.5|175728.5|20
1728564280000|2024-10-10 12:44:40|175827.7|175737.7|175820.5|175730.5|175847.9|175757.9|175814.5|175724.5|21
1728564290000|2024-10-10 12:44:50|175816.3|175726.3|175811.9|175721.9|175818.6|175728.6|175806.4|175716.4|11
1728564300000|2024-10-10 12:45:00|175811.4|175721.4|175887.2|175797.2|175887.2|175797.2|175796.9|175706.9|20
1728564310000|2024-10-10 12:45:10|175889.4|175799.4|175876.5|175786.5|175898.4|175808.4|175850.4|175760.4|24
1728564320000|2024-10-10 12:45:20|175879.6|175789.6|175900.8|175810.8|175906.5|175816.5|175844.1|175754.1|21
1728564330000|2024-10-10 12:45:30|175901.5|175811.5|175896.7|175806.7|175901.6|175811.6|175874.1|175784.1|14
1728564340000|2024-10-10 12:45:40|175894.3|175804.3|175882.7|175792.7|175894.3|175804.3|175879.8|175789.8|15
1728564350000|2024-10-10 12:45:50|175885.2|175795.2|175825.1|175735.1|175891.6|175801.6|175825.1|175735.1|20
1728564360000|2024-10-10 12:46:00|175824.1|175734.1|175825.7|175735.7|175826.6|175736.6|175824.1|175734.1|14
1728564370000|2024-10-10 12:46:10|175829.5|175739.5|175762|175672|175829.5|175739.5|175756.6|175666.6|16
1728564380000|2024-10-10 12:46:20|175759.1|175669.1|175756.8|175666.8|175775.9|175685.9|175756.6|175666.6|23
1728564390000|2024-10-10 12:46:30|175754.5|175664.5|175757.6|175667.6|175767.2|175677.2|175753.3|175663.3|14
1728564400000|2024-10-10 12:46:40|175757.4|175667.4|175761.2|175671.2|175772|175682|175756.8|175666.8|19
1728564410000|2024-10-10 12:46:50|175759.3|175669.3|175759.6|175669.6|175761.8|175671.8|175758|175668|15
1728564420000|2024-10-10 12:47:00|175757.5|175667.5|175760|175670|175760|175670|175735.7|175645.7|21
1728564430000|2024-10-10 12:47:10|175757.6|175667.6|175713.7|175623.7|175757.6|175667.6|175713.7|175623.7|16
1728564440000|2024-10-10 12:47:20|175713.1|175623.1|175709.4|175619.4|175713.3|175623.3|175681.2|175591.2|22
1728564450000|2024-10-10 12:47:30|175709.3|175619.3|175711.1|175621.1|175730.8|175640.8|175709.3|175619.3|13
1728564460000|2024-10-10 12:47:40|175709.8|175619.8|175701.6|175611.6|175710.3|175620.3|175698.7|175608.7|17
1728564470000|2024-10-10 12:47:50|175701.7|175611.7|175682.8|175592.8|175701.9|175611.9|175678.5|175588.5|23
1728564480000|2024-10-10 12:48:00|175680.3|175590.3|175676.2|175586.2|175685.5|175595.5|175672.7|175582.7|13
1728564490000|2024-10-10 12:48:10|175676.3|175586.3|175672.1|175582.1|175680|175590|175621.7|175531.7|12
1728564500000|2024-10-10 12:48:20|175673.2|175583.2|175681.1|175591.1|175682.3|175592.3|175660.6|175570.6|30
1728564510000|2024-10-10 12:48:30|175667.4|175577.4|175624.9|175534.9|175667.4|175577.4|175595.7|175505.7|32
1728564520000|2024-10-10 12:48:40|175626.1|175536.1|175625.2|175535.2|175629.7|175539.7|175619.2|175529.2|15
1728564530000|2024-10-10 12:48:50|175627.7|175537.7|175633|175543|175637.1|175547.1|175625.5|175535.5|8
1728564540000|2024-10-10 12:49:00|175630.5|175540.5|175599.1|175509.1|175631.6|175541.6|175584.5|175494.5|26
1728564550000|2024-10-10 12:49:10|175596|175506|175588.3|175498.3|175596|175506|175579.4|175489.4|18
1728564560000|2024-10-10 12:49:20|175590.4|175500.4|175581.4|175491.4|175590.4|175500.4|175581.4|175491.4|10
1728564570000|2024-10-10 12:49:30|175582.2|175492.2|175579.1|175489.1|175582.7|175492.7|175530.2|175440.2|23
1728564580000|2024-10-10 12:49:40|175581.4|175491.4|175597.7|175507.7|175629.4|175539.4|175573.9|175483.9|35
1728564590000|2024-10-10 12:49:50|175595.8|175505.8|175591.4|175501.4|175599.2|175509.2|175591.4|175501.4|18
1728564600000|2024-10-10 12:50:00|175589.4|175499.4|175548.9|175458.9|175589.4|175499.4|175548.9|175458.9|33
1728564610000|2024-10-10 12:50:10|175549.5|175459.5|175506.2|175416.2|175549.5|175459.5|175505.9|175415.9|18
1728564620000|2024-10-10 12:50:20|175512.2|175422.2|175506.6|175416.6|175535.9|175445.9|175493.4|175403.4|19
1728564630000|2024-10-10 12:50:30|175503.3|175413.3|175471|175381|175507.2|175417.2|175471|175381|16
1728564640000|2024-10-10 12:50:40|175471.4|175381.4|175455.2|175365.2|175481.9|175391.9|175452.5|175362.5|29
1728564650000|2024-10-10 12:50:50|175456.6|175366.6|175440.1|175350.1|175456.6|175366.6|175434|175344|24
1728564660000|2024-10-10 12:51:00|175437.4|175347.4|175418.4|175328.4|175445.3|175355.3|175418.4|175328.4|27
1728564670000|2024-10-10 12:51:10|175420.3|175330.3|175458.3|175368.3|175467.6|175377.6|175411.4|175321.4|27
1728564680000|2024-10-10 12:51:20|175462|175372|175446.1|175356.1|175462|175372|175445.3|175355.3|24
1728564690000|2024-10-10 12:51:30|175448.7|175358.7|175494.8|175404.8|175494.8|175404.8|175440.4|175350.4|26
1728564700000|2024-10-10 12:51:40|175492.2|175402.2|175464.1|175374.1|175502.8|175412.8|175455.8|175365.8|19
1728564710000|2024-10-10 12:51:50|175462.3|175372.3|175438.5|175348.5|175462.3|175372.3|175428.5|175338.5|17
1728564720000|2024-10-10 12:52:00|175436.4|175346.4|175443.5|175353.5|175443.6|175353.6|175436|175346|16
1728564730000|2024-10-10 12:52:10|175442.3|175352.3|175412.2|175322.2|175449.3|175359.3|175411.1|175321.1|19
1728564740000|2024-10-10 12:52:20|175415.5|175325.5|175402.9|175312.9|175447.7|175357.7|175402.4|175312.4|19
1728564750000|2024-10-10 12:52:30|175402.8|175312.8|175367.6|175277.6|175402.8|175312.8|175362.4|175272.4|26
1728564760000|2024-10-10 12:52:40|175376.3|175286.3|175369.7|175279.7|175401|175311|175369.3|175279.3|27
1728564770000|2024-10-10 12:52:50|175370.8|175280.8|175371.5|175281.5|175374.1|175284.1|175369.5|175279.5|21
1728564780000|2024-10-10 12:53:00|175374.2|175284.2|175400.9|175310.9|175409.5|175319.5|175374.2|175284.2|27
1728564790000|2024-10-10 12:53:10|175404.1|175314.1|175397.1|175307.1|175406.5|175316.5|175380.2|175290.2|19
1728564800000|2024-10-10 12:53:20|175393.8|175303.8|175368.7|175278.7|175393.8|175303.8|175367.7|175277.7|17
1728564810000|2024-10-10 12:53:30|175368.4|175278.4|175371.2|175281.2|175371.2|175281.2|175368.4|175278.4|7
1728564820000|2024-10-10 12:53:40|175368.9|175278.9|175340.7|175250.7|175369.9|175279.9|175336.5|175246.5|19
1728564830000|2024-10-10 12:53:50|175337.6|175247.6|175360.5|175270.5|175360.6|175270.6|175328.9|175238.9|23
1728564840000|2024-10-10 12:54:00|175358.3|175268.3|175311.3|175221.3|175358.3|175268.3|175304.6|175214.6|24
1728564850000|2024-10-10 12:54:10|175308.9|175218.9|175312.4|175222.4|175349.6|175259.6|175307|175217|30
1728564860000|2024-10-10 12:54:20|175350.9|175260.9|175335.2|175245.2|175354.1|175264.1|175335.2|175245.2|26
1728564870000|2024-10-10 12:54:30|175346.3|175256.3|175335.5|175245.5|175349.9|175259.9|175330.5|175240.5|26
1728564880000|2024-10-10 12:54:40|175335.7|175245.7|175348.3|175258.3|175353.3|175263.3|175324.4|175234.4|25
1728564890000|2024-10-10 12:54:50|175350.9|175260.9|175388.1|175298.1|175393.4|175303.4|175346.9|175256.9|25
1728564900000|2024-10-10 12:55:00|175386.8|175296.8|175364.2|175274.2|175390|175300|175362.7|175272.7|22
1728564910000|2024-10-10 12:55:10|175363.7|175273.7|175339.6|175249.6|175365.1|175275.1|175338.2|175248.2|24
1728564920000|2024-10-10 12:55:20|175342.6|175252.6|175343.3|175253.3|175348.2|175258.2|175339.4|175249.4|20
1728564930000|2024-10-10 12:55:30|175345.8|175255.8|175410.7|175320.7|175410.7|175320.7|175345.4|175255.4|26
1728564940000|2024-10-10 12:55:40|175418.7|175328.7|175422.2|175332.2|175429.7|175339.7|175411.1|175321.1|21
1728564950000|2024-10-10 12:55:50|175419.5|175329.5|175422.9|175332.9|175431.9|175341.9|175413|175323|19
1728564960000|2024-10-10 12:56:00|175414.5|175324.5|175426.1|175336.1|175430.4|175340.4|175412|175322|23
1728564970000|2024-10-10 12:56:10|175427.6|175337.6|175443.6|175353.6|175443.8|175353.8|175414.9|175324.9|21
1728564980000|2024-10-10 12:56:20|175443.5|175353.5|175432.6|175342.6|175446.3|175356.3|175430.3|175340.3|14
1728564990000|2024-10-10 12:56:30|175432.9|175342.9|175438|175348|175442|175352|175431.2|175341.2|20
1728565000000|2024-10-10 12:56:40|175435.9|175345.9|175424.7|175334.7|175435.9|175345.9|175421.7|175331.7|14
1728565010000|2024-10-10 12:56:50|175424.1|175334.1|175502.6|175412.6|175503.9|175413.9|175424.1|175334.1|17
1728565020000|2024-10-10 12:57:00|175502.8|175412.8|175512.3|175422.3|175512.3|175422.3|175502.8|175412.8|12
1728565030000|2024-10-10 12:57:10|175509.9|175419.9|175540.9|175450.9|175560.9|175470.9|175507.7|175417.7|22
1728565040000|2024-10-10 12:57:20|175542|175452|175538.4|175448.4|175542|175452|175517.7|175427.7|22
1728565050000|2024-10-10 12:57:30|175536.1|175446.1|175544.8|175454.8|175546.3|175456.3|175522.9|175432.9|23
1728565060000|2024-10-10 12:57:40|175544.7|175454.7|175594.5|175504.5|175596.9|175506.9|175543.1|175453.1|20
1728565070000|2024-10-10 12:57:50|175591.6|175501.6|175582.3|175492.3|175591.7|175501.7|175579.7|175489.7|20
1728565080000|2024-10-10 12:58:00|175589.1|175499.1|175570.6|175480.6|175589.5|175499.5|175558.4|175468.4|27
1728565090000|2024-10-10 12:58:10|175573.3|175483.3|175575.9|175485.9|175575.9|175485.9|175569.8|175479.8|10
1728565100000|2024-10-10 12:58:20|175580.9|175490.9|175592.4|175502.4|175595.4|175505.4|175576.4|175486.4|17
1728565110000|2024-10-10 12:58:30|175594.6|175504.6|175541.9|175451.9|175594.6|175504.6|175531.5|175441.5|22
1728565120000|2024-10-10 12:58:40|175534.2|175444.2|175530.3|175440.3|175545.9|175455.9|175524.2|175434.2|31
1728565130000|2024-10-10 12:58:50|175529.9|175439.9|175564.7|175474.7|175564.7|175474.7|175529.9|175439.9|28
1728565140000|2024-10-10 12:59:00|175570.3|175480.3|175552.9|175462.9|175570.3|175480.3|175547|175457|17
1728565150000|2024-10-10 12:59:10|175553.4|175463.4|175556.5|175466.5|175556.5|175466.5|175532.4|175442.4|22
1728565160000|2024-10-10 12:59:20|175561|175471|175546.3|175456.3|175562.7|175472.7|175541.6|175451.6|28
1728565170000|2024-10-10 12:59:30|175544.6|175454.6|175552.7|175462.7|175555.5|175465.5|175544.6|175454.6|20
1728565180000|2024-10-10 12:59:40|175550.7|175460.7|175538.7|175448.7|175557.1|175467.1|175537.8|175447.8|20
1728565190000|2024-10-10 12:59:50|175533|175443|175561.4|175471.4|175562.8|175472.8|175533|175443|27
1728565200000|2024-10-10 13:00:00|175550.1|175460.1|175555.6|175465.6|175558.3|175468.3|175530.5|175440.5|28
1728565210000|2024-10-10 13:00:10|175558|175468|175561.7|175471.7|175572.4|175482.4|175558|175468|21
1728565220000|2024-10-10 13:00:20|175563.8|175473.8|175567.4|175477.4|175575.5|175485.5|175560.2|175470.2|20
1728565230000|2024-10-10 13:00:30|175567.9|175477.9|175577.1|175487.1|175582.6|175492.6|175557|175467|31
1728565240000|2024-10-10 13:00:40|175579.1|175489.1|175588.7|175498.7|175588.8|175498.8|175579.1|175489.1|19
1728565250000|2024-10-10 13:00:50|175586.9|175496.9|175585.4|175495.4|175586.9|175496.9|175569.1|175479.1|29
1728565260000|2024-10-10 13:01:00|175590.9|175500.9|175582.8|175492.8|175600.7|175510.7|175582.8|175492.8|24
1728565270000|2024-10-10 13:01:10|175587.1|175497.1|175588.4|175498.4|175588.9|175498.9|175580.6|175490.6|20
1728565280000|2024-10-10 13:01:20|175597.9|175507.9|175592.2|175502.2|175599.9|175509.9|175592|175502|25
1728565290000|2024-10-10 13:01:30|175595.4|175505.4|175595.6|175505.6|175597.8|175507.8|175586.2|175496.2|26
1728565300000|2024-10-10 13:01:40|175591.7|175501.7|175590.5|175500.5|175605.7|175515.7|175584.3|175494.3|18
1728565310000|2024-10-10 13:01:50|175591.1|175501.1|175593.3|175503.3|175602.5|175512.5|175585.1|175495.1|23
1728565320000|2024-10-10 13:02:00|175593.2|175503.2|175624.2|175534.2|175627.9|175537.9|175586|175496|22
1728565330000|2024-10-10 13:02:10|175631.9|175541.9|175649.8|175559.8|175655.3|175565.3|175631.9|175541.9|33
1728565340000|2024-10-10 13:02:20|175649.9|175559.9|175651.2|175561.2|175656.3|175566.3|175645.1|175555.1|31
1728565350000|2024-10-10 13:02:30|175627.9|175537.9|175603.2|175513.2|175628.2|175538.2|175603.2|175513.2|19
1728565360000|2024-10-10 13:02:40|175603.1|175513.1|175506.4|175416.4|175605.3|175515.3|175501.6|175411.6|32
1728565370000|2024-10-10 13:02:50|175506.6|175416.6|175508.5|175418.5|175508.5|175418.5|175491.4|175401.4|35
1728565380000|2024-10-10 13:03:00|175510.2|175420.2|175500|175410|175510.2|175420.2|175490.6|175400.6|33
1728565390000|2024-10-10 13:03:10|175502.8|175412.8|175462.2|175372.2|175502.8|175412.8|175462.2|175372.2|17
1728565400000|2024-10-10 13:03:20|175465.6|175375.6|175435.3|175345.3|175465.6|175375.6|175432.5|175342.5|28
1728565410000|2024-10-10 13:03:30|175435.4|175345.4|175433.6|175343.6|175441.6|175351.6|175430.7|175340.7|23
1728565420000|2024-10-10 13:03:40|175433.8|175343.8|175499|175409|175499|175409|175433.6|175343.6|26
1728565430000|2024-10-10 13:03:50|175495.3|175405.3|175498.2|175408.2|175505.1|175415.1|175488.9|175398.9|20
1728565440000|2024-10-10 13:04:00|175500.4|175410.4|175496.7|175406.7|175502.2|175412.2|175485.6|175395.6|19
1728565450000|2024-10-10 13:04:10|175500.6|175410.6|175514.6|175424.6|175521.1|175431.1|175492.7|175402.7|25
1728565460000|2024-10-10 13:04:20|175518.4|175428.4|175490.1|175400.1|175518.4|175428.4|175487.2|175397.2|18
1728565470000|2024-10-10 13:04:30|175489.8|175399.8|175461.8|175371.8|175496.3|175406.3|175461.8|175371.8|27
1728565480000|2024-10-10 13:04:40|175463.9|175373.9|175460.5|175370.5|175473.5|175383.5|175459.5|175369.5|26
1728565490000|2024-10-10 13:04:50|175459|175369|175448.6|175358.6|175459|175369|175446.8|175356.8|18
1728565500000|2024-10-10 13:05:00|175427.6|175337.6|175417.7|175327.7|175428.3|175338.3|175416|175326|28
1728565510000|2024-10-10 13:05:10|175429.3|175339.3|175484.6|175394.6|175484.6|175394.6|175426.5|175336.5|24
1728565520000|2024-10-10 13:05:20|175487.9|175397.9|175484.6|175394.6|175488.3|175398.3|175470.7|175380.7|20
1728565530000|2024-10-10 13:05:30|175486.8|175396.8|175488.2|175398.2|175492.7|175402.7|175474.5|175384.5|17
1728565540000|2024-10-10 13:05:40|175488|175398|175506.8|175416.8|175507.5|175417.5|175487.8|175397.8|18
1728565550000|2024-10-10 13:05:50|175508.6|175418.6|175520.4|175430.4|175520.4|175430.4|175503.9|175413.9|20
1728565560000|2024-10-10 13:06:00|175517|175427|175494.1|175404.1|175517|175427|175492.8|175402.8|17
1728565570000|2024-10-10 13:06:10|175494.2|175404.2|175531.3|175441.3|175531.3|175441.3|175487.2|175397.2|21
1728565580000|2024-10-10 13:06:20|175529.3|175439.3|175548.3|175458.3|175555.3|175465.3|175529.3|175439.3|12
1728565590000|2024-10-10 13:06:30|175548.4|175458.4|175578.8|175488.8|175578.8|175488.8|175548.4|175458.4|16
1728565600000|2024-10-10 13:06:40|175579.2|175489.2|175588.8|175498.8|175589.2|175499.2|175576.8|175486.8|13
1728565610000|2024-10-10 13:06:50|175589.8|175499.8|175602.2|175512.2|175603.6|175513.6|175580|175490|20
1728565620000|2024-10-10 13:07:00|175604.5|175514.5|175650.5|175560.5|175650.8|175560.8|175604.5|175514.5|30
1728565630000|2024-10-10 13:07:10|175650.9|175560.9|175651|175561|175657.5|175567.5|175649.7|175559.7|18
1728565640000|2024-10-10 13:07:20|175653.1|175563.1|175652.3|175562.3|175655.3|175565.3|175646.6|175556.6|25
1728565650000|2024-10-10 13:07:30|175652.5|175562.5|175658.7|175568.7|175658.7|175568.7|175652.4|175562.4|17
1728565660000|2024-10-10 13:07:40|175658.9|175568.9|175658.4|175568.4|175661.2|175571.2|175654.6|175564.6|16
1728565670000|2024-10-10 13:07:50|175658.5|175568.5|175656.5|175566.5|175659.5|175569.5|175655.7|175565.7|16
1728565680000|2024-10-10 13:08:00|175656.9|175566.9|175659|175569|175662.2|175572.2|175656.1|175566.1|18
1728565690000|2024-10-10 13:08:10|175661.4|175571.4|175661.4|175571.4|175663.2|175573.2|175657.3|175567.3|14
1728565700000|2024-10-10 13:08:20|175661.6|175571.6|175701.7|175611.7|175707.2|175617.2|175661.6|175571.6|22
1728565710000|2024-10-10 13:08:30|175701.2|175611.2|175709.8|175619.8|175714.4|175624.4|175684.3|175594.3|25
1728565720000|2024-10-10 13:08:40|175711.9|175621.9|175710.9|175620.9|175712.4|175622.4|175692.5|175602.5|21
1728565730000|2024-10-10 13:08:50|175709.2|175619.2|175702.2|175612.2|175714.4|175624.4|175690.1|175600.1|20
1728565740000|2024-10-10 13:09:00|175700|175610|175703|175613|175711.5|175621.5|175688.8|175598.8|19
1728565750000|2024-10-10 13:09:10|175701.1|175611.1|175686.3|175596.3|175713.5|175623.5|175685.8|175595.8|24
1728565760000|2024-10-10 13:09:20|175688.9|175598.9|175676.5|175586.5|175695.2|175605.2|175676.5|175586.5|20
1728565770000|2024-10-10 13:09:30|175678.7|175588.7|175576.9|175486.9|175678.7|175588.7|175576.9|175486.9|19
1728565780000|2024-10-10 13:09:40|175575|175485|175561.2|175471.2|175575|175485|175551.6|175461.6|19
1728565790000|2024-10-10 13:09:50|175562.9|175472.9|175553.3|175463.3|175563.8|175473.8|175545.3|175455.3|16
1728565800000|2024-10-10 13:10:00|175550.2|175460.2|175608.3|175518.3|175610.8|175520.8|175549.8|175459.8|26
1728565810000|2024-10-10 13:10:10|175610.6|175520.6|175632.4|175542.4|175640.3|175550.3|175610.6|175520.6|13
1728565820000|2024-10-10 13:10:20|175639.3|175549.3|175664.8|175574.8|175668.3|175578.3|175635.7|175545.7|28
1728565830000|2024-10-10 13:10:30|175664.1|175574.1|175686.6|175596.6|175694.7|175604.7|175660.8|175570.8|27
1728565840000|2024-10-10 13:10:40|175681.1|175591.1|175681.1|175591.1|175698.6|175608.6|175681.1|175591.1|25
1728565850000|2024-10-10 13:10:50|175681.5|175591.5|175657|175567|175684.9|175594.9|175651.7|175561.7|20
1728565860000|2024-10-10 13:11:00|175656.3|175566.3|175639.3|175549.3|175656.3|175566.3|175638.4|175548.4|15
1728565870000|2024-10-10 13:11:10|175631.4|175541.4|175648.5|175558.5|175648.5|175558.5|175627.9|175537.9|22
1728565880000|2024-10-10 13:11:20|175618.5|175528.5|175617.6|175527.6|175620.9|175530.9|175615.5|175525.5|9
1728565890000|2024-10-10 13:11:30|175617.4|175527.4|175654.4|175564.4|175666.3|175576.3|175617.4|175527.4|19
1728565900000|2024-10-10 13:11:40|175656|175566|175653.7|175563.7|175656|175566|175647|175557|15
1728565910000|2024-10-10 13:11:50|175655.8|175565.8|175655|175565|175657.2|175567.2|175644.8|175554.8|23
1728565920000|2024-10-10 13:12:00|175662.8|175572.8|175650.5|175560.5|175664.4|175574.4|175650.5|175560.5|19
1728565930000|2024-10-10 13:12:10|175651.6|175561.6|175641|175551|175655.3|175565.3|175638.5|175548.5|18
1728565940000|2024-10-10 13:12:20|175641.5|175551.5|175611.7|175521.7|175641.9|175551.9|175606.8|175516.8|17
1728565950000|2024-10-10 13:12:30|175610.5|175520.5|175585.1|175495.1|175610.5|175520.5|175584.2|175494.2|12
1728565960000|2024-10-10 13:12:40|175581.6|175491.6|175557.5|175467.5|175581.6|175491.6|175557.5|175467.5|13
1728565970000|2024-10-10 13:12:50|175556.9|175466.9|175554|175464|175560.8|175470.8|175552.4|175462.4|14
1728565980000|2024-10-10 13:13:00|175550.1|175460.1|175553.7|175463.7|175553.9|175463.9|175547.1|175457.1|13
1728565990000|2024-10-10 13:13:10|175553.9|175463.9|175553.4|175463.4|175554.1|175464.1|175530.6|175440.6|22
1728566000000|2024-10-10 13:13:20|175553.5|175463.5|175554.1|175464.1|175566.7|175476.7|175553.5|175463.5|12
1728566010000|2024-10-10 13:13:30|175552|175462|175548.5|175458.5|175552.9|175462.9|175536.9|175446.9|14
1728566020000|2024-10-10 13:13:40|175545.7|175455.7|175513.8|175423.8|175545.7|175455.7|175507.3|175417.3|19
1728566030000|2024-10-10 13:13:50|175515|175425|175517.8|175427.8|175518.9|175428.9|175515|175425|11
1728566040000|2024-10-10 13:14:00|175520.9|175430.9|175538|175448|175538|175448|175517.5|175427.5|15
1728566050000|2024-10-10 13:14:10|175538.1|175448.1|175536.3|175446.3|175542.3|175452.3|175530.1|175440.1|13
1728566060000|2024-10-10 13:14:20|175539.4|175449.4|175547.7|175457.7|175547.7|175457.7|175539|175449|16
1728566070000|2024-10-10 13:14:30|175550.2|175460.2|175566.6|175476.6|175578.4|175488.4|175545.7|175455.7|16
1728566080000|2024-10-10 13:14:40|175570.3|175480.3|175579.2|175489.2|175582.1|175492.1|175570.3|175480.3|12
1728566090000|2024-10-10 13:14:50|175579|175489|175579.3|175489.3|175582.5|175492.5|175577.3|175487.3|6
1728566100000|2024-10-10 13:15:00|175579.6|175489.6|175577.9|175487.9|175583.8|175493.8|175569.1|175479.1|14
1728566110000|2024-10-10 13:15:10|175584.8|175494.8|175587.5|175497.5|175589.7|175499.7|175584.8|175494.8|12
1728566120000|2024-10-10 13:15:20|175589.5|175499.5|175592.1|175502.1|175593.6|175503.6|175586.9|175496.9|12
1728566130000|2024-10-10 13:15:30|175591.9|175501.9|175590.6|175500.6|175592.8|175502.8|175590.6|175500.6|6
1728566140000|2024-10-10 13:15:40|175589.2|175499.2|175590.4|175500.4|175591.7|175501.7|175588.7|175498.7|6
1728566150000|2024-10-10 13:15:50|175592.4|175502.4|175587.1|175497.1|175592.4|175502.4|175586.7|175496.7|11
1728566160000|2024-10-10 13:16:00|175586.2|175496.2|175577.1|175487.1|175586.2|175496.2|175568.8|175478.8|20
1728566170000|2024-10-10 13:16:10|175579.8|175489.8|175556.4|175466.4|175580.2|175490.2|175552.4|175462.4|10
1728566180000|2024-10-10 13:16:20|175556.7|175466.7|175587.3|175497.3|175587.3|175497.3|175556.7|175466.7|19
1728566190000|2024-10-10 13:16:30|175587.6|175497.6|175587.3|175497.3|175594.6|175504.6|175587.3|175497.3|10
1728566200000|2024-10-10 13:16:40|175585|175495|175536|175446|175585|175495|175531.4|175441.4|17
1728566210000|2024-10-10 13:16:50|175536.1|175446.1|175531.5|175441.5|175536.1|175446.1|175530.8|175440.8|7
1728566220000|2024-10-10 13:17:00|175522.3|175432.3|175532.1|175442.1|175532.1|175442.1|175522.3|175432.3|11
1728566230000|2024-10-10 13:17:10|175527.7|175437.7|175516.6|175426.6|175535.3|175445.3|175511.4|175421.4|20
1728566240000|2024-10-10 13:17:20|175516.3|175426.3|175518.8|175428.8|175518.8|175428.8|175512.5|175422.5|10
1728566250000|2024-10-10 13:17:30|175517.6|175427.6|175532.2|175442.2|175550|175460|175517.6|175427.6|14
1728566260000|2024-10-10 13:17:40|175531.3|175441.3|175511.2|175421.2|175531.3|175441.3|175511.2|175421.2|16
1728566270000|2024-10-10 13:17:50|175511|175421|175509.1|175419.1|175513.9|175423.9|175508.2|175418.2|10
1728566280000|2024-10-10 13:18:00|175508.9|175418.9|175507.3|175417.3|175511.8|175421.8|175504.5|175414.5|15
1728566290000|2024-10-10 13:18:10|175507.4|175417.4|175500|175410|175510.7|175420.7|175500|175410|9
1728566300000|2024-10-10 13:18:20|175498.2|175408.2|175502.8|175412.8|175502.8|175412.8|175498.2|175408.2|15
1728566310000|2024-10-10 13:18:30|175502.9|175412.9|175489.4|175399.4|175503|175413|175468.6|175378.6|14
1728566320000|2024-10-10 13:18:40|175489|175399|175492.5|175402.5|175508.6|175418.6|175487|175397|21
1728566330000|2024-10-10 13:18:50|175502.7|175412.7|175492|175402|175502.7|175412.7|175480.2|175390.2|18
1728566340000|2024-10-10 13:19:00|175491|175401|175503|175413|175503|175413|175482.7|175392.7|18
1728566350000|2024-10-10 13:19:10|175504.9|175414.9|175481.4|175391.4|175507.6|175417.6|175481.4|175391.4|18
1728566360000|2024-10-10 13:19:20|175478.7|175388.7|175477.8|175387.8|175478.7|175388.7|175473.6|175383.6|7
1728566370000|2024-10-10 13:19:30|175477.6|175387.6|175483|175393|175489.7|175399.7|175475.6|175385.6|17
1728566380000|2024-10-10 13:19:40|175482.6|175392.6|175485|175395|175505.5|175415.5|175473.5|175383.5|22
1728566390000|2024-10-10 13:19:50|175488.9|175398.9|175491|175401|175494.6|175404.6|175487.5|175397.5|17
1728566400000|2024-10-10 13:20:00|175490.1|175400.1|175515.4|175425.4|175515.4|175425.4|175490.1|175400.1|14
1728566410000|2024-10-10 13:20:10|175515.2|175425.2|175504.6|175414.6|175515.4|175425.4|175504.6|175414.6|6
1728566420000|2024-10-10 13:20:20|175493|175403|175463|175373|175493|175403|175459.5|175369.5|18
1728566430000|2024-10-10 13:20:30|175461.5|175371.5|175461.2|175371.2|175461.5|175371.5|175459.2|175369.2|5
1728566440000|2024-10-10 13:20:40|175463.1|175373.1|175499.2|175409.2|175499.2|175409.2|175459.9|175369.9|15
1728566450000|2024-10-10 13:20:50|175498.8|175408.8|175484.5|175394.5|175501.8|175411.8|175481.8|175391.8|17
1728566460000|2024-10-10 13:21:00|175480.6|175390.6|175491.1|175401.1|175494.5|175404.5|175480.6|175390.6|15
1728566470000|2024-10-10 13:21:10|175493.2|175403.2|175493.3|175403.3|175493.9|175403.9|175491.4|175401.4|11
1728566480000|2024-10-10 13:21:20|175488.3|175398.3|175486.6|175396.6|175488.3|175398.3|175484.1|175394.1|6
1728566490000|2024-10-10 13:21:30|175486.4|175396.4|175462.6|175372.6|175486.4|175396.4|175459.5|175369.5|9
1728566500000|2024-10-10 13:21:40|175463.3|175373.3|175485.7|175395.7|175485.7|175395.7|175463.3|175373.3|11
1728566510000|2024-10-10 13:21:50|175485.8|175395.8|175499.5|175409.5|175499.5|175409.5|175482.8|175392.8|21
1728566520000|2024-10-10 13:22:00|175497|175407|175487|175397|175497|175407|175483.6|175393.6|14
1728566530000|2024-10-10 13:22:10|175487.5|175397.5|175501.4|175411.4|175501.6|175411.6|175476.6|175386.6|12
1728566540000|2024-10-10 13:22:20|175502.5|175412.5|175503.3|175413.3|175504.8|175414.8|175500.7|175410.7|6
1728566550000|2024-10-10 13:22:30|175503.5|175413.5|175511.3|175421.3|175516|175426|175503.5|175413.5|7
1728566560000|2024-10-10 13:22:40|175512.2|175422.2|175514.9|175424.9|175522.1|175432.1|175512.1|175422.1|11
1728566570000|2024-10-10 13:22:50|175516.9|175426.9|175511.9|175421.9|175521.6|175431.6|175511.9|175421.9|7
1728566580000|2024-10-10 13:23:00|175509.7|175419.7|175507.4|175417.4|175511.9|175421.9|175507.4|175417.4|4
1728566590000|2024-10-10 13:23:10|175508.5|175418.5|175505.1|175415.1|175511.1|175421.1|175504.8|175414.8|7
1728566600000|2024-10-10 13:23:20|175503.4|175413.4|175508.6|175418.6|175508.6|175418.6|175503.4|175413.4|6
1728566610000|2024-10-10 13:23:30|175510.6|175420.6|175505.3|175415.3|175512.4|175422.4|175503.9|175413.9|8
1728566620000|2024-10-10 13:23:40|175506.7|175416.7|175503.7|175413.7|175508.7|175418.7|175500.4|175410.4|13
1728566630000|2024-10-10 13:23:50|175506.8|175416.8|175503.4|175413.4|175507.6|175417.6|175498.2|175408.2|13
1728566640000|2024-10-10 13:24:00|175502.3|175412.3|175501.9|175411.9|175504.3|175414.3|175500.2|175410.2|10
1728566650000|2024-10-10 13:24:10|175504.1|175414.1|175506.3|175416.3|175507.2|175417.2|175499.8|175409.8|9
1728566660000|2024-10-10 13:24:20|175507.3|175417.3|175498.9|175408.9|175510.2|175420.2|175498.9|175408.9|10
1728566670000|2024-10-10 13:24:30|175500.5|175410.5|175470.3|175380.3|175500.6|175410.6|175470.3|175380.3|11
1728566680000|2024-10-10 13:24:40|175468.5|175378.5|175482.4|175392.4|175482.4|175392.4|175467.5|175377.5|7
1728566690000|2024-10-10 13:24:50|175484.2|175394.2|175482.5|175392.5|175484.2|175394.2|175482.5|175392.5|4
1728566700000|2024-10-10 13:25:00|175479.1|175389.1|175461|175371|175481.8|175391.8|175461|175371|11
1728566710000|2024-10-10 13:25:10|175459.2|175369.2|175450.7|175360.7|175459.2|175369.2|175449.1|175359.1|10
1728566720000|2024-10-10 13:25:20|175452.5|175362.5|175451.6|175361.6|175456.4|175366.4|175451.6|175361.6|8
1728566730000|2024-10-10 13:25:30|175453.2|175363.2|175464.5|175374.5|175470.4|175380.4|175452.7|175362.7|10
1728566740000|2024-10-10 13:25:40|175465.1|175375.1|175502.4|175412.4|175502.4|175412.4|175460.9|175370.9|15
1728566750000|2024-10-10 13:25:50|175503.7|175413.7|175511.8|175421.8|175517.5|175427.5|175503.5|175413.5|7
1728566760000|2024-10-10 13:26:00|175509.7|175419.7|175522.7|175432.7|175522.7|175432.7|175507.7|175417.7|19
1728566770000|2024-10-10 13:26:10|175523|175433|175525.1|175435.1|175530.6|175440.6|175522.7|175432.7|12
1728566780000|2024-10-10 13:26:20|175525.2|175435.2|175524.7|175434.7|175525.9|175435.9|175524.7|175434.7|5
1728566790000|2024-10-10 13:26:30|175524.6|175434.6|175531|175441|175534.6|175444.6|175524.6|175434.6|10
1728566800000|2024-10-10 13:26:40|175533.1|175443.1|175529.1|175439.1|175533.4|175443.4|175527.2|175437.2|10
1728566810000|2024-10-10 13:26:50|175529|175439|175528.1|175438.1|175530.9|175440.9|175524.3|175434.3|9
1728566820000|2024-10-10 13:27:00|175529.8|175439.8|175528.9|175438.9|175534.6|175444.6|175528.3|175438.3|12
1728566830000|2024-10-10 13:27:10|175527.5|175437.5|175519.9|175429.9|175527.5|175437.5|175519.9|175429.9|8
1728566840000|2024-10-10 13:27:20|175525.4|175435.4|175523.1|175433.1|175526.6|175436.6|175522.2|175432.2|10
1728566850000|2024-10-10 13:27:30|175528.9|175438.9|175527.2|175437.2|175543|175453|175527.2|175437.2|15
1728566860000|2024-10-10 13:27:40|175528.6|175438.6|175532.9|175442.9|175534.5|175444.5|175527.3|175437.3|9
1728566870000|2024-10-10 13:27:50|175535.1|175445.1|175578.1|175488.1|175582.2|175492.2|175533.1|175443.1|15
1728566880000|2024-10-10 13:28:00|175575.8|175485.8|175597.5|175507.5|175597.5|175507.5|175575.8|175485.8|22
1728566890000|2024-10-10 13:28:10|175593.8|175503.8|175586.4|175496.4|175594.5|175504.5|175586.4|175496.4|10
1728566900000|2024-10-10 13:28:20|175584.2|175494.2|175595.6|175505.6|175597.5|175507.5|175583.6|175493.6|18
1728566910000|2024-10-10 13:28:30|175597.6|175507.6|175589|175499|175597.6|175507.6|175586.7|175496.7|11
1728566920000|2024-10-10 13:28:40|175591.2|175501.2|175592.9|175502.9|175594.2|175504.2|175585.4|175495.4|6
1728566930000|2024-10-10 13:28:50|175590.7|175500.7|175586.5|175496.5|175590.7|175500.7|175578.9|175488.9|6
1728566940000|2024-10-10 13:29:00|175586.6|175496.6|175579.3|175489.3|175588.5|175498.5|175574.8|175484.8|15
1728566950000|2024-10-10 13:29:10|175580.7|175490.7|175592.9|175502.9|175592.9|175502.9|175580.7|175490.7|6
1728566960000|2024-10-10 13:29:20|175590.7|175500.7|175600.2|175510.2|175602.9|175512.9|175590.7|175500.7|10
1728566970000|2024-10-10 13:29:30|175600.4|175510.4|175604.6|175514.6|175610.5|175520.5|175600.4|175510.4|10
1728566980000|2024-10-10 13:29:40|175602.9|175512.9|175600.1|175510.1|175609.7|175519.7|175600.1|175510.1|10
1728566990000|2024-10-10 13:29:50|175602.4|175512.4|175605.6|175515.6|175614|175524|175601.2|175511.2|14
1728567000000|2024-10-10 13:30:00|175608|175518|175617.8|175527.8|175623.3|175533.3|175608|175518|19
1728567010000|2024-10-10 13:30:10|175618|175528|175657.1|175567.1|175657.8|175567.8|175618|175528|19
1728567020000|2024-10-10 13:30:20|175654.8|175564.8|175689.7|175599.7|175693.1|175603.1|175651.9|175561.9|14
1728567030000|2024-10-10 13:30:30|175690.2|175600.2|175680|175590|175691.5|175601.5|175679.8|175589.8|8
1728567040000|2024-10-10 13:30:40|175679.8|175589.8|175675.1|175585.1|175679.8|175589.8|175671.2|175581.2|13
1728567050000|2024-10-10 13:30:50|175674.4|175584.4|175654|175564|175683.7|175593.7|175652.3|175562.3|17
1728567060000|2024-10-10 13:31:00|175665|175575|175691|175601|175696.7|175606.7|175665|175575|25
1728567070000|2024-10-10 13:31:10|175689.1|175599.1|175694.2|175604.2|175695.9|175605.9|175683.2|175593.2|18
1728567080000|2024-10-10 13:31:20|175691.6|175601.6|175713.5|175623.5|175716.4|175626.4|175686.8|175596.8|21
1728567090000|2024-10-10 13:31:30|175711.9|175621.9|175714.6|175624.6|175716.8|175626.8|175708|175618|12
1728567100000|2024-10-10 13:31:40|175714.7|175624.7|175714.3|175624.3|175714.7|175624.7|175710.3|175620.3|8
1728567110000|2024-10-10 13:31:50|175712.3|175622.3|175711.6|175621.6|175712.9|175622.9|175696.7|175606.7|9
1728567120000|2024-10-10 13:32:00|175711.4|175621.4|175715.3|175625.3|175721.1|175631.1|175709.9|175619.9|16
1728567130000|2024-10-10 13:32:10|175712.7|175622.7|175745.5|175655.5|175745.6|175655.6|175712.3|175622.3|12
1728567140000|2024-10-10 13:32:20|175742.2|175652.2|175747.4|175657.4|175758.4|175668.4|175741.7|175651.7|30
1728567150000|2024-10-10 13:32:30|175747.8|175657.8|175749.5|175659.5|175756.9|175666.9|175739.8|175649.8|22
1728567160000|2024-10-10 13:32:40|175752.2|175662.2|175758.4|175668.4|175759.7|175669.7|175752.2|175662.2|16
1728567170000|2024-10-10 13:32:50|175759.6|175669.6|175758.3|175668.3|175760.7|175670.7|175755.6|175665.6|17
1728567180000|2024-10-10 13:33:00|175761.3|175671.3|175807.7|175717.7|175811.7|175721.7|175758.3|175668.3|22
1728567190000|2024-10-10 13:33:10|175809.5|175719.5|175807.5|175717.5|175810.8|175720.8|175805.7|175715.7|16
1728567200000|2024-10-10 13:33:20|175807.3|175717.3|175806.6|175716.6|175811.7|175721.7|175806.6|175716.6|14
1728567210000|2024-10-10 13:33:30|175806.5|175716.5|175811.8|175721.8|175811.8|175721.8|175806.5|175716.5|12
1728567220000|2024-10-10 13:33:40|175809.7|175719.7|175812|175722|175813.5|175723.5|175802.4|175712.4|12
1728567230000|2024-10-10 13:33:50|175811.9|175721.9|175806.4|175716.4|175811.9|175721.9|175806.1|175716.1|7
1728567240000|2024-10-10 13:34:00|175804.1|175714.1|175817.2|175727.2|175820.3|175730.3|175804.1|175714.1|12
1728567250000|2024-10-10 13:34:10|175817.6|175727.6|175819.7|175729.7|175821|175731|175815.9|175725.9|13
1728567260000|2024-10-10 13:34:20|175817.2|175727.2|175819.1|175729.1|175820.1|175730.1|175816|175726|13
1728567270000|2024-10-10 13:34:30|175817|175727|175815.6|175725.6|175823.4|175733.4|175814.6|175724.6|11
1728567280000|2024-10-10 13:34:40|175824|175734|175819.7|175729.7|175827.6|175737.6|175819|175729|12
1728567290000|2024-10-10 13:34:50|175819.5|175729.5|175818.3|175728.3|175822.6|175732.6|175818.3|175728.3|8
1728567300000|2024-10-10 13:35:00|175820.9|175730.9|175840.9|175750.9|175856|175766|175820.9|175730.9|20
1728567310000|2024-10-10 13:35:10|175830.8|175740.8|175837.5|175747.5|175839|175749|175830.8|175740.8|12
1728567320000|2024-10-10 13:35:20|175835.1|175745.1|175835.2|175745.2|175835.8|175745.8|175832.1|175742.1|8
1728567330000|2024-10-10 13:35:30|175831.8|175741.8|175836.8|175746.8|175839.5|175749.5|175817.7|175727.7|11
1728567340000|2024-10-10 13:35:40|175836.2|175746.2|175831.7|175741.7|175839.3|175749.3|175827.6|175737.6|15
1728567350000|2024-10-10 13:35:50|175831.9|175741.9|175830.6|175740.6|175832.9|175742.9|175830.3|175740.3|11
1728567360000|2024-10-10 13:36:00|175830.5|175740.5|175835.7|175745.7|175835.7|175745.7|175812|175722|11
1728567370000|2024-10-10 13:36:10|175836.5|175746.5|175834.1|175744.1|175836.5|175746.5|175830|175740|10
1728567380000|2024-10-10 13:36:20|175832.8|175742.8|175835.1|175745.1|175836.1|175746.1|175832.8|175742.8|5
1728567390000|2024-10-10 13:36:30|175835|175745|175820.9|175730.9|175836.6|175746.6|175818.1|175728.1|11
1728567400000|2024-10-10 13:36:40|175821|175731|175821.4|175731.4|175821.4|175731.4|175819.2|175729.2|7
1728567410000|2024-10-10 13:36:50|175821.8|175731.8|175836.5|175746.5|175837.3|175747.3|175819.5|175729.5|7
1728567420000|2024-10-10 13:37:00|175833.8|175743.8|175835.2|175745.2|175835.5|175745.5|175828|175738|10
1728567430000|2024-10-10 13:37:10|175842.7|175752.7|175868.6|175778.6|175873.7|175783.7|175842.7|175752.7|14
1728567440000|2024-10-10 13:37:20|175867.1|175777.1|175893|175803|175894.8|175804.8|175865.6|175775.6|16
1728567450000|2024-10-10 13:37:30|175891|175801|175913.8|175823.8|175922.5|175832.5|175890.3|175800.3|23
1728567460000|2024-10-10 13:37:40|175911.1|175821.1|175912|175822|175914.2|175824.2|175897|175807|17
1728567470000|2024-10-10 13:37:50|175907.9|175817.9|175895.9|175805.9|175915.3|175825.3|175895|175805|25
1728567480000|2024-10-10 13:38:00|175896|175806|175898.6|175808.6|175903.5|175813.5|175892.2|175802.2|21
1728567490000|2024-10-10 13:38:10|175903.1|175813.1|175909.7|175819.7|175909.7|175819.7|175897.1|175807.1|14
1728567500000|2024-10-10 13:38:20|175908.8|175818.8|175906|175816|175923.5|175833.5|175906|175816|18
1728567510000|2024-10-10 13:38:30|175910.4|175820.4|175929.3|175839.3|175946.2|175856.2|175908.3|175818.3|18
1728567520000|2024-10-10 13:38:40|175929.9|175839.9|175929.6|175839.6|175938.4|175848.4|175927.5|175837.5|18
1728567530000|2024-10-10 13:38:50|175929.7|175839.7|175915.1|175825.1|175929.7|175839.7|175915.1|175825.1|19
1728567540000|2024-10-10 13:39:00|175911.2|175821.2|175915.4|175825.4|175924.6|175834.6|175909.1|175819.1|25
1728567550000|2024-10-10 13:39:10|175916.4|175826.4|175923.5|175833.5|175923.8|175833.8|175915|175825|16
1728567560000|2024-10-10 13:39:20|175923.6|175833.6|175916.4|175826.4|175928.4|175838.4|175916.4|175826.4|21
1728567570000|2024-10-10 13:39:30|175918.4|175828.4|175929.9|175839.9|175933.4|175843.4|175918.4|175828.4|19
1728567580000|2024-10-10 13:39:40|175938.5|175848.5|175929.2|175839.2|175938.5|175848.5|175929.2|175839.2|14
1728567590000|2024-10-10 13:39:50|175929.3|175839.3|175929.7|175839.7|175931.8|175841.8|175928.8|175838.8|10
1728567600000|2024-10-10 13:40:00|175932.3|175842.3|175930.5|175840.5|175934.2|175844.2|175929.5|175839.5|11
1728567610000|2024-10-10 13:40:10|175929.1|175839.1|175921|175831|175929.3|175839.3|175915.9|175825.9|16
1728567620000|2024-10-10 13:40:20|175920.7|175830.7|175901.6|175811.6|175920.7|175830.7|175891|175801|15
1728567630000|2024-10-10 13:40:30|175903.7|175813.7|175912.3|175822.3|175921|175831|175903.7|175813.7|18
1728567640000|2024-10-10 13:40:40|175911.4|175821.4|175846.4|175756.4|175912.5|175822.5|175846.4|175756.4|22
1728567650000|2024-10-10 13:40:50|175850.5|175760.5|175867.6|175777.6|175885|175795|175846.3|175756.3|19
1728567660000|2024-10-10 13:41:00|175867.1|175777.1|175877.4|175787.4|175880.5|175790.5|175867.1|175777.1|19
1728567670000|2024-10-10 13:41:10|175873|175783|175860|175770|175879.6|175789.6|175860|175770|19
1728567680000|2024-10-10 13:41:20|175866.1|175776.1|175863.1|175773.1|175883.7|175793.7|175858|175768|20
1728567690000|2024-10-10 13:41:30|175857.8|175767.8|175838.9|175748.9|175861.7|175771.7|175838.6|175748.6|20
1728567700000|2024-10-10 13:41:40|175837.4|175747.4|175836.4|175746.4|175841.3|175751.3|175836.4|175746.4|9
1728567710000|2024-10-10 13:41:50|175835.8|175745.8|175835.9|175745.9|175835.9|175745.9|175835.3|175745.3|3
1728567720000|2024-10-10 13:42:00|175838.3|175748.3|175799.3|175709.3|175841.9|175751.9|175790.5|175700.5|21
1728567730000|2024-10-10 13:42:10|175802|175712|175810.7|175720.7|175811.5|175721.5|175798.4|175708.4|11
1728567740000|2024-10-10 13:42:20|175807.8|175717.8|175840.9|175750.9|175840.9|175750.9|175807.8|175717.8|22
1728567750000|2024-10-10 13:42:30|175841.6|175751.6|175828.4|175738.4|175843.8|175753.8|175828.4|175738.4|14
1728567760000|2024-10-10 13:42:40|175831|175741|175788.4|175698.4|175831|175741|175783.2|175693.2|15
1728567770000|2024-10-10 13:42:50|175791.6|175701.6|175821.2|175731.2|175821.2|175731.2|175791.6|175701.6|14
1728567780000|2024-10-10 13:43:00|175822.2|175732.2|175802.2|175712.2|175822.2|175732.2|175797.7|175707.7|21
1728567790000|2024-10-10 13:43:10|175807.2|175717.2|175819|175729|175819|175729|175800.5|175710.5|15
1728567800000|2024-10-10 13:43:20|175820.1|175730.1|175815.6|175725.6|175826.4|175736.4|175809.9|175719.9|14
1728567810000|2024-10-10 13:43:30|175817.9|175727.9|175829.3|175739.3|175829.3|175739.3|175817.9|175727.9|11
1728567820000|2024-10-10 13:43:40|175829.6|175739.6|175849.3|175759.3|175849.3|175759.3|175828.9|175738.9|19
1728567830000|2024-10-10 13:43:50|175851.8|175761.8|175880.5|175790.5|175883.8|175793.8|175847.8|175757.8|20
1728567840000|2024-10-10 13:44:00|175877.5|175787.5|175903.5|175813.5|175915.7|175825.7|175875.8|175785.8|20
1728567850000|2024-10-10 13:44:10|175904.3|175814.3|175899.1|175809.1|175904.4|175814.4|175893.8|175803.8|16
1728567860000|2024-10-10 13:44:20|175897.9|175807.9|175920.4|175830.4|175921.1|175831.1|175895.1|175805.1|21
1728567870000|2024-10-10 13:44:30|175916.2|175826.2|175933.6|175843.6|175933.7|175843.7|175916.2|175826.2|25
1728567880000|2024-10-10 13:44:40|175931.7|175841.7|175994.8|175904.8|175994.8|175904.8|175931.6|175841.6|20
1728567890000|2024-10-10 13:44:50|175992.5|175902.5|175982.6|175892.6|175997.7|175907.7|175969.7|175879.7|29
1728567900000|2024-10-10 13:45:00|175984.5|175894.5|175982.9|175892.9|175990.9|175900.9|175981.8|175891.8|25
1728567910000|2024-10-10 13:45:10|175983.2|175893.2|175977.7|175887.7|175983.2|175893.2|175976.6|175886.6|20
1728567920000|2024-10-10 13:45:20|175980.3|175890.3|175968|175878|175983.5|175893.5|175968|175878|21
1728567930000|2024-10-10 13:45:30|175961.1|175871.1|175965.4|175875.4|175966|175876|175959.1|175869.1|21
1728567940000|2024-10-10 13:45:40|175965.6|175875.6|175951.3|175861.3|175965.6|175875.6|175951.3|175861.3|13
1728567950000|2024-10-10 13:45:50|175951.1|175861.1|175902|175812|175954.3|175864.3|175896.6|175806.6|19
1728567960000|2024-10-10 13:46:00|175904.5|175814.5|175890.7|175800.7|175904.5|175814.5|175884.8|175794.8|19
1728567970000|2024-10-10 13:46:10|175890.1|175800.1|175914|175824|175916.7|175826.7|175890.1|175800.1|21
1728567980000|2024-10-10 13:46:20|175912.8|175822.8|175909.6|175819.6|175912.8|175822.8|175909.6|175819.6|3
1728567990000|2024-10-10 13:46:30|175912.6|175822.6|175920.9|175830.9|175933.3|175843.3|175912.6|175822.6|18
1728568000000|2024-10-10 13:46:40|175923.2|175833.2|175930.1|175840.1|175930.1|175840.1|175916.2|175826.2|17
1728568010000|2024-10-10 13:46:50|175927.4|175837.4|175904.9|175814.9|175927.4|175837.4|175904.9|175814.9|7
1728568020000|2024-10-10 13:47:00|175907.3|175817.3|175952.2|175862.2|175952.2|175862.2|175903.1|175813.1|14
1728568030000|2024-10-10 13:47:10|175955|175865|175955.3|175865.3|175955.3|175865.3|175944.3|175854.3|14
1728568040000|2024-10-10 13:47:20|175955.6|175865.6|175933.7|175843.7|175955.6|175865.6|175933.7|175843.7|10
1728568050000|2024-10-10 13:47:30|175926.8|175836.8|175909.8|175819.8|175931.1|175841.1|175908.3|175818.3|21
1728568060000|2024-10-10 13:47:40|175908.4|175818.4|175911.2|175821.2|175913.6|175823.6|175902.3|175812.3|12
1728568070000|2024-10-10 13:47:50|175904.4|175814.4|175938.2|175848.2|175938.2|175848.2|175904.4|175814.4|10
1728568080000|2024-10-10 13:48:00|175935.9|175845.9|175914.1|175824.1|175938.2|175848.2|175914.1|175824.1|16
1728568090000|2024-10-10 13:48:10|175916.4|175826.4|175914.6|175824.6|175921.9|175831.9|175913.7|175823.7|12
1728568100000|2024-10-10 13:48:20|175914.9|175824.9|175918.9|175828.9|175919.6|175829.6|175909.3|175819.3|16
1728568110000|2024-10-10 13:48:30|175918.4|175828.4|175917.3|175827.3|175919.2|175829.2|175915.7|175825.7|6
1728568120000|2024-10-10 13:48:40|175919.6|175829.6|175913.7|175823.7|175924.2|175834.2|175911.4|175821.4|14
1728568130000|2024-10-10 13:48:50|175913.4|175823.4|175911.7|175821.7|175919.5|175829.5|175911.7|175821.7|10
1728568140000|2024-10-10 13:49:00|175908.9|175818.9|175914.9|175824.9|175918.7|175828.7|175908.9|175818.9|12
1728568150000|2024-10-10 13:49:10|175913.9|175823.9|175910.7|175820.7|175915.6|175825.6|175908.6|175818.6|11
1728568160000|2024-10-10 13:49:20|175910|175820|175891|175801|175910|175820|175888|175798|10
1728568170000|2024-10-10 13:49:30|175899.5|175809.5|175896.2|175806.2|175899.5|175809.5|175896.1|175806.1|7
1728568180000|2024-10-10 13:49:40|175899.1|175809.1|175887.6|175797.6|175899.4|175809.4|175887.6|175797.6|11
1728568190000|2024-10-10 13:49:50|175883.7|175793.7|175907.2|175817.2|175907.2|175817.2|175875.5|175785.5|13
1728568200000|2024-10-10 13:50:00|175904.5|175814.5|175902.5|175812.5|175904.5|175814.5|175892.3|175802.3|7
1728568210000|2024-10-10 13:50:10|175902.8|175812.8|175913.9|175823.9|175917.7|175827.7|175902.8|175812.8|5
1728568220000|2024-10-10 13:50:20|175913.8|175823.8|175895.3|175805.3|175913.8|175823.8|175889.9|175799.9|10
1728568230000|2024-10-10 13:50:30|175904.9|175814.9|175902.7|175812.7|175904.9|175814.9|175899.1|175809.1|7
1728568240000|2024-10-10 13:50:40|175907|175817|175916.6|175826.6|175916.6|175826.6|175907|175817|8
1728568250000|2024-10-10 13:50:50|175917.1|175827.1|175908.1|175818.1|175917.6|175827.6|175906.7|175816.7|9
1728568260000|2024-10-10 13:51:00|175911.1|175821.1|175893.3|175803.3|175916.7|175826.7|175878.4|175788.4|18
1728568270000|2024-10-10 13:51:10|175893.1|175803.1|175859.7|175769.7|175893.1|175803.1|175837.1|175747.1|19
1728568280000|2024-10-10 13:51:20|175859.6|175769.6|175845.4|175755.4|175859.6|175769.6|175839.4|175749.4|13
1728568290000|2024-10-10 13:51:30|175842.8|175752.8|175842|175752|175847.6|175757.6|175839.2|175749.2|11
1728568300000|2024-10-10 13:51:40|175841.8|175751.8|175838.5|175748.5|175842.6|175752.6|175836.9|175746.9|8
1728568310000|2024-10-10 13:51:50|175838.4|175748.4|175838.6|175748.6|175838.6|175748.6|175838.4|175748.4|2
1728568320000|2024-10-10 13:52:00|175835.5|175745.5|175828.9|175738.9|175835.5|175745.5|175825.6|175735.6|10
1728568330000|2024-10-10 13:52:10|175832.9|175742.9|175842.1|175752.1|175859.4|175769.4|175832|175742|10
1728568340000|2024-10-10 13:52:20|175840|175750|175830.3|175740.3|175840|175750|175826.8|175736.8|13
1728568350000|2024-10-10 13:52:30|175832.8|175742.8|175824|175734|175832.8|175742.8|175824|175734|5
1728568360000|2024-10-10 13:52:40|175822.8|175732.8|175813|175723|175822.8|175732.8|175804.9|175714.9|10
1728568370000|2024-10-10 13:52:50|175810.6|175720.6|175801.2|175711.2|175813|175723|175800.9|175710.9|11
1728568380000|2024-10-10 13:53:00|175800.9|175710.9|175774.7|175684.7|175801|175711|175771.7|175681.7|6
1728568390000|2024-10-10 13:53:10|175774.4|175684.4|175777.1|175687.1|175777.4|175687.4|175774.4|175684.4|5
1728568400000|2024-10-10 13:53:20|175774.8|175684.8|175775.9|175685.9|175775.9|175685.9|175774.8|175684.8|4
1728568410000|2024-10-10 13:53:30|175777.2|175687.2|175775.8|175685.8|175788.7|175698.7|175772.5|175682.5|14
1728568420000|2024-10-10 13:53:40|175772.3|175682.3|175772.1|175682.1|175774.4|175684.4|175770.5|175680.5|9
1728568430000|2024-10-10 13:53:50|175764.5|175674.5|175800.6|175710.6|175808.1|175718.1|175764.5|175674.5|20
1728568440000|2024-10-10 13:54:00|175802.8|175712.8|175800.7|175710.7|175809.7|175719.7|175800.2|175710.2|15
1728568450000|2024-10-10 13:54:10|175803.1|175713.1|175800.6|175710.6|175812|175722|175798.3|175708.3|14
1728568460000|2024-10-10 13:54:20|175803.4|175713.4|175799|175709|175808.7|175718.7|175796.9|175706.9|27
1728568470000|2024-10-10 13:54:30|175801.4|175711.4|175798.5|175708.5|175803.7|175713.7|175797.4|175707.4|18
1728568480000|2024-10-10 13:54:40|175801.8|175711.8|175807.6|175717.6|175809.8|175719.8|175800.5|175710.5|13
1728568490000|2024-10-10 13:54:50|175802.8|175712.8|175808.4|175718.4|175808.4|175718.4|175802.8|175712.8|9
1728568500000|2024-10-10 13:55:00|175815.4|175725.4|175811.2|175721.2|175830.6|175740.6|175803.1|175713.1|18
1728568510000|2024-10-10 13:55:10|175812.5|175722.5|175797.9|175707.9|175814.3|175724.3|175797.9|175707.9|15
1728568520000|2024-10-10 13:55:20|175795.8|175705.8|175792|175702|175795.8|175705.8|175788.1|175698.1|11
1728568530000|2024-10-10 13:55:30|175792.7|175702.7|175781.5|175691.5|175792.7|175702.7|175774.9|175684.9|19
1728568540000|2024-10-10 13:55:40|175783.9|175693.9|175777|175687|175783.9|175693.9|175774.3|175684.3|13
1728568550000|2024-10-10 13:55:50|175777.2|175687.2|175737.9|175647.9|175777.2|175687.2|175719|175629|17
1728568560000|2024-10-10 13:56:00|175739.7|175649.7|175763.6|175673.6|175763.6|175673.6|175739.7|175649.7|19
1728568570000|2024-10-10 13:56:10|175765.1|175675.1|175760.7|175670.7|175775.6|175685.6|175752.1|175662.1|20
1728568580000|2024-10-10 13:56:20|175757.2|175667.2|175759|175669|175760|175670|175749|175659|20
1728568590000|2024-10-10 13:56:30|175756.9|175666.9|175752.9|175662.9|175756.9|175666.9|175701.3|175611.3|29
1728568600000|2024-10-10 13:56:40|175747.7|175657.7|175739.3|175649.3|175751.7|175661.7|175737.3|175647.3|21
1728568610000|2024-10-10 13:56:50|175737.1|175647.1|175706.6|175616.6|175739.3|175649.3|175704.5|175614.5|16
1728568620000|2024-10-10 13:57:00|175704.4|175614.4|175697.7|175607.7|175704.4|175614.4|175695.3|175605.3|23
1728568630000|2024-10-10 13:57:10|175695.8|175605.8|175697.6|175607.6|175697.8|175607.8|175694.1|175604.1|13
1728568640000|2024-10-10 13:57:20|175699.6|175609.6|175696.1|175606.1|175724.9|175634.9|175694|175604|14
1728568650000|2024-10-10 13:57:30|175697.2|175607.2|175695|175605|175697.2|175607.2|175687.4|175597.4|12
1728568660000|2024-10-10 13:57:40|175692.7|175602.7|175697.3|175607.3|175702.2|175612.2|175692.7|175602.7|13
1728568670000|2024-10-10 13:57:50|175700.2|175610.2|175714.2|175624.2|175718.2|175628.2|175697.2|175607.2|27
1728568680000|2024-10-10 13:58:00|175712.6|175622.6|175736.9|175646.9|175755.2|175665.2|175710.3|175620.3|16
1728568690000|2024-10-10 13:58:10|175735.1|175645.1|175719.9|175629.9|175735.1|175645.1|175700.2|175610.2|23
1728568700000|2024-10-10 13:58:20|175725|175635|175709|175619|175725|175635|175707.1|175617.1|20
1728568710000|2024-10-10 13:58:30|175708.8|175618.8|175705.4|175615.4|175725.9|175635.9|175705.4|175615.4|10
1728568720000|2024-10-10 13:58:40|175707.4|175617.4|175694.4|175604.4|175718|175628|175694.4|175604.4|17
1728568730000|2024-10-10 13:58:50|175693.3|175603.3|175694.2|175604.2|175694.6|175604.6|175683.7|175593.7|14
1728568740000|2024-10-10 13:59:00|175694.8|175604.8|175695.6|175605.6|175700|175610|175694.3|175604.3|16
1728568750000|2024-10-10 13:59:10|175696.6|175606.6|175700.7|175610.7|175707.9|175617.9|175696.6|175606.6|5
1728568760000|2024-10-10 13:59:20|175699|175609|175733.9|175643.9|175736.8|175646.8|175698.4|175608.4|24
1728568770000|2024-10-10 13:59:30|175734.3|175644.3|175737.4|175647.4|175745.4|175655.4|175734.3|175644.3|15
1728568780000|2024-10-10 13:59:40|175737.2|175647.2|175736.1|175646.1|175738.9|175648.9|175736.1|175646.1|7
1728568790000|2024-10-10 13:59:50|175735.4|175645.4|175728.9|175638.9|175737|175647|175727.3|175637.3|16
1728568800000|2024-10-10 14:00:00|175726.8|175636.8|175687.8|175597.8|175732.6|175642.6|175687.4|175597.4|23
1728568810000|2024-10-10 14:00:10|175683.5|175593.5|175653.9|175563.9|175690.6|175600.6|175647.9|175557.9|22
1728568820000|2024-10-10 14:00:20|175651.6|175561.6|175640.4|175550.4|175651.6|175561.6|175632.5|175542.5|21
1728568830000|2024-10-10 14:00:30|175642.6|175552.6|175598.4|175508.4|175642.6|175552.6|175597.8|175507.8|25
1728568840000|2024-10-10 14:00:40|175602.2|175512.2|175598.6|175508.6|175604.2|175514.2|175596|175506|19
1728568850000|2024-10-10 14:00:50|175598|175508|175590.7|175500.7|175600.8|175510.8|175585.8|175495.8|24
1728568860000|2024-10-10 14:01:00|175591.8|175501.8|175617.3|175527.3|175625.6|175535.6|175549.2|175459.2|28
1728568870000|2024-10-10 14:01:10|175618.9|175528.9|175626.7|175536.7|175635.6|175545.6|175617.4|175527.4|30
1728568880000|2024-10-10 14:01:20|175624.6|175534.6|175623|175533|175633|175543|175622.5|175532.5|14
1728568890000|2024-10-10 14:01:30|175628.6|175538.6|175612.4|175522.4|175628.6|175538.6|175607.8|175517.8|23
1728568900000|2024-10-10 14:01:40|175613.7|175523.7|175608.6|175518.6|175622.9|175532.9|175608.5|175518.5|26
1728568910000|2024-10-10 14:01:50|175607.8|175517.8|175607.8|175517.8|175607.8|175517.8|175593.2|175503.2|21
1728568920000|2024-10-10 14:02:00|175604.7|175514.7|175572.5|175482.5|175621|175531|175565|175475|25
1728568930000|2024-10-10 14:02:10|175580.3|175490.3|175593.9|175503.9|175593.9|175503.9|175579.8|175489.8|13
1728568940000|2024-10-10 14:02:20|175594|175504|175592|175502|175594.5|175504.5|175584.4|175494.4|11
1728568950000|2024-10-10 14:02:30|175591.9|175501.9|175571.7|175481.7|175595.3|175505.3|175568.8|175478.8|19
1728568960000|2024-10-10 14:02:40|175569.7|175479.7|175538.3|175448.3|175569.7|175479.7|175531.8|175441.8|21
1728568970000|2024-10-10 14:02:50|175542.6|175452.6|175568.9|175478.9|175582.5|175492.5|175540|175450|21
1728568980000|2024-10-10 14:03:00|175560.8|175470.8|175547.1|175457.1|175570.5|175480.5|175545.4|175455.4|24
1728568990000|2024-10-10 14:03:10|175544.7|175454.7|175537.7|175447.7|175544.7|175454.7|175537.6|175447.6|19
1728569000000|2024-10-10 14:03:20|175539.8|175449.8|175525|175435|175543.4|175453.4|175524.5|175434.5|20
1728569010000|2024-10-10 14:03:30|175524.7|175434.7|175523|175433|175536.7|175446.7|175520.8|175430.8|11
1728569020000|2024-10-10 14:03:40|175522.4|175432.4|175520.4|175430.4|175522.4|175432.4|175495.4|175405.4|23
1728569030000|2024-10-10 14:03:50|175518.5|175428.5|175520.9|175430.9|175521.2|175431.2|175517.6|175427.6|11
1728569040000|2024-10-10 14:04:00|175519.5|175429.5|175515.5|175425.5|175528.7|175438.7|175513.1|175423.1|21
1728569050000|2024-10-10 14:04:10|175513.2|175423.2|175486.3|175396.3|175514.3|175424.3|175484.8|175394.8|22
1728569060000|2024-10-10 14:04:20|175487.9|175397.9|175460.4|175370.4|175487.9|175397.9|175459.2|175369.2|13
1728569070000|2024-10-10 14:04:30|175460.8|175370.8|175525.3|175435.3|175536.7|175446.7|175460.8|175370.8|28
1728569080000|2024-10-10 14:04:40|175525.5|175435.5|175524|175434|175532|175442|175523.1|175433.1|22
1728569090000|2024-10-10 14:04:50|175526.7|175436.7|175600.1|175510.1|175604.9|175514.9|175524.9|175434.9|27
1728569100000|2024-10-10 14:05:00|175604.3|175514.3|175619.7|175529.7|175619.7|175529.7|175601.2|175511.2|26
1728569110000|2024-10-10 14:05:10|175616.7|175526.7|175596.1|175506.1|175616.7|175526.7|175596.1|175506.1|7
1728569120000|2024-10-10 14:05:20|175595.2|175505.2|175582.4|175492.4|175595.2|175505.2|175581.3|175491.3|10
1728569130000|2024-10-10 14:05:30|175583.6|175493.6|175582|175492|175613.3|175523.3|175582|175492|15
1728569140000|2024-10-10 14:05:40|175583.1|175493.1|175619.2|175529.2|175619.6|175529.6|175579.3|175489.3|16
1728569150000|2024-10-10 14:05:50|175617.6|175527.6|175611.3|175521.3|175623.1|175533.1|175610.9|175520.9|20
1728569160000|2024-10-10 14:06:00|175610|175520|175630.6|175540.6|175630.6|175540.6|175608.6|175518.6|23
1728569170000|2024-10-10 14:06:10|175632.1|175542.1|175639.9|175549.9|175640.6|175550.6|175632.1|175542.1|9
1728569180000|2024-10-10 14:06:20|175641.3|175551.3|175640.4|175550.4|175641.9|175551.9|175639.5|175549.5|5
1728569190000|2024-10-10 14:06:30|175630.1|175540.1|175624.9|175534.9|175630.7|175540.7|175618.7|175528.7|11
1728569200000|2024-10-10 14:06:40|175623.2|175533.2|175625.3|175535.3|175629.8|175539.8|175623.2|175533.2|21
1728569210000|2024-10-10 14:06:50|175629.1|175539.1|175621|175531|175629.8|175539.8|175621|175531|13
1728569220000|2024-10-10 14:07:00|175623|175533|175637.5|175547.5|175637.5|175547.5|175621.2|175531.2|10
1728569230000|2024-10-10 14:07:10|175639.5|175549.5|175636.3|175546.3|175649|175559|175636.3|175546.3|15
1728569240000|2024-10-10 14:07:20|175638.1|175548.1|175618.9|175528.9|175638.1|175548.1|175616.2|175526.2|12
1728569250000|2024-10-10 14:07:30|175620.6|175530.6|175620.3|175530.3|175637.8|175547.8|175618.5|175528.5|27
1728569260000|2024-10-10 14:07:40|175619.2|175529.2|175615.2|175525.2|175623.7|175533.7|175613.6|175523.6|10
1728569270000|2024-10-10 14:07:50|175607.9|175517.9|175607.8|175517.8|175615|175525|175603.7|175513.7|16
1728569280000|2024-10-10 14:08:00|175607|175517|175600.1|175510.1|175608|175518|175555.8|175465.8|27
1728569290000|2024-10-10 14:08:10|175598.8|175508.8|175593.2|175503.2|175599.8|175509.8|175593.2|175503.2|13
1728569300000|2024-10-10 14:08:20|175592.7|175502.7|175608.2|175518.2|175611.9|175521.9|175592.7|175502.7|17
1728569310000|2024-10-10 14:08:30|175610.3|175520.3|175618.8|175528.8|175621.8|175531.8|175608.9|175518.9|18
1728569320000|2024-10-10 14:08:40|175618.9|175528.9|175610.2|175520.2|175625.6|175535.6|175610.2|175520.2|10
1728569330000|2024-10-10 14:08:50|175610.6|175520.6|175618.5|175528.5|175618.5|175528.5|175609|175519|11
1728569340000|2024-10-10 14:09:00|175616.6|175526.6|175623.1|175533.1|175623.1|175533.1|175616.1|175526.1|10
1728569350000|2024-10-10 14:09:10|175623|175533|175625.1|175535.1|175625.8|175535.8|175622.4|175532.4|8
1728569360000|2024-10-10 14:09:20|175627.9|175537.9|175623.5|175533.5|175627.9|175537.9|175623.5|175533.5|5
1728569370000|2024-10-10 14:09:30|175625.5|175535.5|175634|175544|175634|175544|175624|175534|9
1728569380000|2024-10-10 14:09:40|175634.1|175544.1|175620.3|175530.3|175634.2|175544.2|175618.3|175528.3|12
1728569390000|2024-10-10 14:09:50|175619.4|175529.4|175612.3|175522.3|175619.4|175529.4|175610|175520|18
1728569400000|2024-10-10 14:10:00|175610.8|175520.8|175615.1|175525.1|175618|175528|175603.6|175513.6|12
1728569410000|2024-10-10 14:10:10|175613.1|175523.1|175614.5|175524.5|175621.8|175531.8|175613.1|175523.1|11
1728569420000|2024-10-10 14:10:20|175615.4|175525.4|175612|175522|175615.4|175525.4|175598.9|175508.9|16
1728569430000|2024-10-10 14:10:30|175613.8|175523.8|175611.1|175521.1|175613.8|175523.8|175599.8|175509.8|11
1728569440000|2024-10-10 14:10:40|175608.6|175518.6|175580.8|175490.8|175608.6|175518.6|175579.4|175489.4|16
1728569450000|2024-10-10 14:10:50|175582.1|175492.1|175535.3|175445.3|175587|175497|175523.6|175433.6|26
1728569460000|2024-10-10 14:11:00|175538.2|175448.2|175552.6|175462.6|175573.7|175483.7|175538.2|175448.2|24
1728569470000|2024-10-10 14:11:10|175550.4|175460.4|175535.4|175445.4|175551.3|175461.3|175534.6|175444.6|16
1728569480000|2024-10-10 14:11:20|175532.8|175442.8|175499.7|175409.7|175535|175445|175499.7|175409.7|31
1728569490000|2024-10-10 14:11:30|175500.8|175410.8|175494.2|175404.2|175501.7|175411.7|175491.3|175401.3|14
1728569500000|2024-10-10 14:11:40|175524|175434|175527.6|175437.6|175538.3|175448.3|175522.1|175432.1|13
1728569510000|2024-10-10 14:11:50|175522|175432|175524.9|175434.9|175529.8|175439.8|175514.7|175424.7|16
1728569520000|2024-10-10 14:12:00|175527.1|175437.1|175511.6|175421.6|175527.1|175437.1|175509.3|175419.3|15
1728569530000|2024-10-10 14:12:10|175513.9|175423.9|175557.1|175467.1|175557.1|175467.1|175496.8|175406.8|17
1728569540000|2024-10-10 14:12:20|175554.6|175464.6|175538.2|175448.2|175559|175469|175533.3|175443.3|18
1728569550000|2024-10-10 14:12:30|175533.1|175443.1|175536.8|175446.8|175541|175451|175530|175440|8
1728569560000|2024-10-10 14:12:40|175539.4|175449.4|175543|175453|175547.7|175457.7|175539.4|175449.4|8
1728569570000|2024-10-10 14:12:50|175543.9|175453.9|175545.4|175455.4|175547.2|175457.2|175540.2|175450.2|9
1728569580000|2024-10-10 14:13:00|175543.4|175453.4|175538.4|175448.4|175544.9|175454.9|175532.2|175442.2|10
1728569590000|2024-10-10 14:13:10|175539.6|175449.6|175544.6|175454.6|175546.1|175456.1|175539.6|175449.6|6
1728569600000|2024-10-10 14:13:20|175542|175452|175550.6|175460.6|175553.8|175463.8|175542|175452|11
1728569610000|2024-10-10 14:13:30|175552|175462|175537.2|175447.2|175552|175462|175536.8|175446.8|8
1728569620000|2024-10-10 14:13:40|175536.9|175446.9|175545.1|175455.1|175545.1|175455.1|175536.9|175446.9|5
1728569630000|2024-10-10 14:13:50|175546.2|175456.2|175549.5|175459.5|175550.6|175460.6|175544.7|175454.7|9
1728569640000|2024-10-10 14:14:00|175546.2|175456.2|175506.8|175416.8|175547.8|175457.8|175506.8|175416.8|15
1728569650000|2024-10-10 14:14:10|175495.8|175405.8|175520.2|175430.2|175520.2|175430.2|175480.1|175390.1|20
1728569660000|2024-10-10 14:14:20|175521.8|175431.8|175510.8|175420.8|175528|175438|175509.9|175419.9|18
1728569670000|2024-10-10 14:14:30|175509.6|175419.6|175510.9|175420.9|175511|175421|175504.1|175414.1|8
1728569680000|2024-10-10 14:14:40|175511.3|175421.3|175507.6|175417.6|175511.3|175421.3|175501.9|175411.9|12
1728569690000|2024-10-10 14:14:50|175508.7|175418.7|175498.7|175408.7|175515.3|175425.3|175496.7|175406.7|11
1728569700000|2024-10-10 14:15:00|175521.1|175431.1|175522|175432|175524.3|175434.3|175512.8|175422.8|12
1728569710000|2024-10-10 14:15:10|175496.5|175406.5|175499.4|175409.4|175500.9|175410.9|175494.8|175404.8|10
1728569720000|2024-10-10 14:15:20|175500.2|175410.2|175528.8|175438.8|175533.9|175443.9|175497.5|175407.5|15
1728569730000|2024-10-10 14:15:30|175523.1|175433.1|175529.2|175439.2|175529.2|175439.2|175518.4|175428.4|6
1728569740000|2024-10-10 14:15:40|175526.5|175436.5|175513.2|175423.2|175529|175439|175513.2|175423.2|11
1728569750000|2024-10-10 14:15:50|175514.9|175424.9|175514.8|175424.8|175520|175430|175514.8|175424.8|5
1728569760000|2024-10-10 14:16:00|175513.9|175423.9|175478.1|175388.1|175513.9|175423.9|175467.1|175377.1|19
1728569770000|2024-10-10 14:16:10|175480.3|175390.3|175489.2|175399.2|175489.2|175399.2|175477.7|175387.7|16
1728569780000|2024-10-10 14:16:20|175487.2|175397.2|175486|175396|175487.2|175397.2|175483.4|175393.4|12
1728569790000|2024-10-10 14:16:30|175479.1|175389.1|175485.7|175395.7|175492.2|175402.2|175479.1|175389.1|12
1728569800000|2024-10-10 14:16:40|175485.4|175395.4|175485.3|175395.3|175485.4|175395.4|175481.6|175391.6|7
1728569810000|2024-10-10 14:16:50|175488.6|175398.6|175507.2|175417.2|175512|175422|175481.7|175391.7|16
1728569820000|2024-10-10 14:17:00|175507.8|175417.8|175508.2|175418.2|175513.7|175423.7|175504.9|175414.9|10
1728569830000|2024-10-10 14:17:10|175510.6|175420.6|175509.4|175419.4|175515|175425|175503.6|175413.6|15
1728569840000|2024-10-10 14:17:20|175504.8|175414.8|175493.5|175403.5|175504.8|175414.8|175483.8|175393.8|17
1728569850000|2024-10-10 14:17:30|175492.1|175402.1|175496.3|175406.3|175498.6|175408.6|175486.5|175396.5|16
1728569860000|2024-10-10 14:17:40|175494.6|175404.6|175498.2|175408.2|175503.3|175413.3|175494.6|175404.6|8
1728569870000|2024-10-10 14:17:50|175501.2|175411.2|175501.9|175411.9|175505.8|175415.8|175501.2|175411.2|9
1728569880000|2024-10-10 14:18:00|175502.3|175412.3|175500.1|175410.1|175502.3|175412.3|175500.1|175410.1|5
1728569890000|2024-10-10 14:18:10|175497.4|175407.4|175499.2|175409.2|175499.2|175409.2|175488.6|175398.6|11
1728569900000|2024-10-10 14:18:20|175496.4|175406.4|175498.2|175408.2|175500.5|175410.5|175490.6|175400.6|15
1728569910000|2024-10-10 14:18:30|175497.7|175407.7|175501.4|175411.4|175504.4|175414.4|175497.2|175407.2|14
1728569920000|2024-10-10 14:18:40|175501.3|175411.3|175499.6|175409.6|175503.6|175413.6|175499.3|175409.3|4
1728569930000|2024-10-10 14:18:50|175499.3|175409.3|175499.3|175409.3|175503.4|175413.4|175499.3|175409.3|8
1728569940000|2024-10-10 14:19:00|175501.3|175411.3|175567.4|175477.4|175567.5|175477.5|175499.5|175409.5|16
1728569950000|2024-10-10 14:19:10|175569.6|175479.6|175612|175522|175615.1|175525.1|175569.6|175479.6|18
1728569960000|2024-10-10 14:19:20|175613.1|175523.1|175602.7|175512.7|175613.8|175523.8|175599|175509|11
1728569970000|2024-10-10 14:19:30|175603.5|175513.5|175598.1|175508.1|175606|175516|175593.2|175503.2|18
1728569980000|2024-10-10 14:19:40|175600.8|175510.8|175615.2|175525.2|175625.6|175535.6|175600.1|175510.1|21
1728569990000|2024-10-10 14:19:50|175613|175523|175613.9|175523.9|175618.1|175528.1|175611.6|175521.6|18
1728570000000|2024-10-10 14:20:00|175608|175518|175613.3|175523.3|175616.4|175526.4|175605.8|175515.8|13
1728570010000|2024-10-10 14:20:10|175614.5|175524.5|175606.6|175516.6|175628.5|175538.5|175606.6|175516.6|13
1728570020000|2024-10-10 14:20:20|175604.1|175514.1|175593.4|175503.4|175605.6|175515.6|175593.4|175503.4|13
1728570030000|2024-10-10 14:20:30|175592.2|175502.2|175558.6|175468.6|175592.2|175502.2|175542.1|175452.1|12
1728570040000|2024-10-10 14:20:40|175556.5|175466.5|175574|175484|175583.4|175493.4|175555.5|175465.5|20
1728570050000|2024-10-10 14:20:50|175579.6|175489.6|175563.3|175473.3|175587.2|175497.2|175562.8|175472.8|15
1728570060000|2024-10-10 14:21:00|175559.6|175469.6|175569.5|175479.5|175573|175483|175541.7|175451.7|14
1728570070000|2024-10-10 14:21:10|175569|175479|175567.1|175477.1|175569|175479|175567.1|175477.1|4
1728570080000|2024-10-10 14:21:20|175565.4|175475.4|175566.7|175476.7|175567.9|175477.9|175565.4|175475.4|4
1728570090000|2024-10-10 14:21:30|175569.5|175479.5|175567.3|175477.3|175572.9|175482.9|175567.1|175477.1|8
1728570100000|2024-10-10 14:21:40|175551|175461|175554.4|175464.4|175556.8|175466.8|175548.2|175458.2|23
1728570110000|2024-10-10 14:21:50|175552.8|175462.8|175552|175462|175555.5|175465.5|175548.4|175458.4|14
1728570120000|2024-10-10 14:22:00|175551|175461|175543.5|175453.5|175551.5|175461.5|175543.5|175453.5|9
1728570130000|2024-10-10 14:22:10|175541.1|175451.1|175561.1|175471.1|175573.2|175483.2|175540.6|175450.6|18
1728570140000|2024-10-10 14:22:20|175559|175469|175579|175489|175585.9|175495.9|175538.5|175448.5|14
1728570150000|2024-10-10 14:22:30|175577.7|175487.7|175582.9|175492.9|175582.9|175492.9|175577.7|175487.7|7
1728570160000|2024-10-10 14:22:40|175584.7|175494.7|175600.2|175510.2|175600.2|175510.2|175584.7|175494.7|11
1728570170000|2024-10-10 14:22:50|175599.2|175509.2|175594.1|175504.1|175599.6|175509.6|175592.5|175502.5|9
1728570180000|2024-10-10 14:23:00|175596.6|175506.6|175661.9|175571.9|175678.4|175588.4|175596.6|175506.6|14
1728570190000|2024-10-10 14:23:10|175669.3|175579.3|175661.5|175571.5|175676.6|175586.6|175661.5|175571.5|27
1728570200000|2024-10-10 14:23:20|175659.3|175569.3|175662.4|175572.4|175668.2|175578.2|175659.3|175569.3|17
1728570210000|2024-10-10 14:23:30|175661.3|175571.3|175659.4|175569.4|175662.1|175572.1|175659.3|175569.3|6
1728570220000|2024-10-10 14:23:40|175663.7|175573.7|175652.3|175562.3|175664.5|175574.5|175652.3|175562.3|12
1728570230000|2024-10-10 14:23:50|175645.2|175555.2|175670.5|175580.5|175682.4|175592.4|175645.2|175555.2|23
1728570240000|2024-10-10 14:24:00|175663.1|175573.1|175630.1|175540.1|175665.9|175575.9|175630.1|175540.1|21
1728570250000|2024-10-10 14:24:10|175634.9|175544.9|175641.3|175551.3|175644.5|175554.5|175634.9|175544.9|12
1728570260000|2024-10-10 14:24:20|175643.5|175553.5|175626.2|175536.2|175646|175556|175623.6|175533.6|14
1728570270000|2024-10-10 14:24:30|175626.1|175536.1|175623.5|175533.5|175627.5|175537.5|175619.1|175529.1|14
1728570280000|2024-10-10 14:24:40|175621.8|175531.8|175624.6|175534.6|175624.6|175534.6|175619.3|175529.3|5
1728570290000|2024-10-10 14:24:50|175625.8|175535.8|175587.5|175497.5|175626.5|175536.5|175585.8|175495.8|18
1728570300000|2024-10-10 14:25:00|175585.5|175495.5|175569.3|175479.3|175587.2|175497.2|175567.7|175477.7|25
1728570310000|2024-10-10 14:25:10|175572.7|175482.7|175577.5|175487.5|175581.7|175491.7|175568|175478|9
1728570320000|2024-10-10 14:25:20|175578.1|175488.1|175615.1|175525.1|175621|175531|175578.1|175488.1|19
1728570330000|2024-10-10 14:25:30|175612.3|175522.3|175590.3|175500.3|175620.9|175530.9|175588.3|175498.3|16
1728570340000|2024-10-10 14:25:40|175592.7|175502.7|175593.4|175503.4|175593.4|175503.4|175589.4|175499.4|5
1728570350000|2024-10-10 14:25:50|175593.5|175503.5|175587.4|175497.4|175597|175507|175585.6|175495.6|12
1728570360000|2024-10-10 14:26:00|175588.2|175498.2|175597.3|175507.3|175597.3|175507.3|175584.7|175494.7|10
1728570370000|2024-10-10 14:26:10|175595.3|175505.3|175595.3|175505.3|175595.4|175505.4|175595.3|175505.3|3
1728570380000|2024-10-10 14:26:20|175598.2|175508.2|175657.2|175567.2|175657.2|175567.2|175598.2|175508.2|19
1728570390000|2024-10-10 14:26:30|175654.6|175564.6|175642.3|175552.3|175658.2|175568.2|175640.8|175550.8|20
1728570400000|2024-10-10 14:26:40|175646.7|175556.7|175639.7|175549.7|175647.6|175557.6|175635|175545|20
1728570410000|2024-10-10 14:26:50|175639.2|175549.2|175650|175560|175652.9|175562.9|175638.3|175548.3|14
1728570420000|2024-10-10 14:27:00|175653.4|175563.4|175666.2|175576.2|175666.2|175576.2|175653.4|175563.4|11
1728570430000|2024-10-10 14:27:10|175667.8|175577.8|175663.7|175573.7|175672.7|175582.7|175657.9|175567.9|14
1728570440000|2024-10-10 14:27:20|175664|175574|175666.1|175576.1|175669.9|175579.9|175656.4|175566.4|14
1728570450000|2024-10-10 14:27:30|175665.9|175575.9|175668.4|175578.4|175672|175582|175665.9|175575.9|5
1728570460000|2024-10-10 14:27:40|175668.5|175578.5|175671|175581|175680|175590|175668.5|175578.5|13
1728570470000|2024-10-10 14:27:50|175669.4|175579.4|175680.1|175590.1|175686.6|175596.6|175669.4|175579.4|21
1728570480000|2024-10-10 14:28:00|175678.7|175588.7|175678.4|175588.4|175684.3|175594.3|175676.9|175586.9|19
1728570490000|2024-10-10 14:28:10|175680.2|175590.2|175675|175585|175685.8|175595.8|175665.5|175575.5|15
1728570500000|2024-10-10 14:28:20|175672.1|175582.1|175676.4|175586.4|175679.9|175589.9|175668.7|175578.7|15
1728570510000|2024-10-10 14:28:30|175674.9|175584.9|175687.6|175597.6|175687.6|175597.6|175662.5|175572.5|22
1728570520000|2024-10-10 14:28:40|175688.5|175598.5|175691.8|175601.8|175721.8|175631.8|175686.6|175596.6|21
1728570530000|2024-10-10 14:28:50|175691.6|175601.6|175717.9|175627.9|175725.7|175635.7|175691.6|175601.6|19
1728570540000|2024-10-10 14:29:00|175723.5|175633.5|175719.2|175629.2|175725.2|175635.2|175713.5|175623.5|17
1728570550000|2024-10-10 14:29:10|175714.7|175624.7|175724.1|175634.1|175725.9|175635.9|175714.7|175624.7|14
1728570560000|2024-10-10 14:29:20|175722.2|175632.2|175692.6|175602.6|175722.2|175632.2|175690.6|175600.6|17
1728570570000|2024-10-10 14:29:30|175692.4|175602.4|175693.5|175603.5|175694.7|175604.7|175690.5|175600.5|16
1728570580000|2024-10-10 14:29:40|175690.2|175600.2|175679.9|175589.9|175694|175604|175675|175585|15
1728570590000|2024-10-10 14:29:50|175681.5|175591.5|175678.8|175588.8|175685|175595|175674|175584|22
1728570600000|2024-10-10 14:30:00|175682.6|175592.6|175667.4|175577.4|175685.3|175595.3|175666.3|175576.3|17
1728570610000|2024-10-10 14:30:10|175667|175577|175668.1|175578.1|175674|175584|175667|175577|13
1728570620000|2024-10-10 14:30:20|175670.4|175580.4|175658.7|175568.7|175670.6|175580.6|175656.3|175566.3|22
1728570630000|2024-10-10 14:30:30|175656.7|175566.7|175628.7|175538.7|175656.7|175566.7|175615.3|175525.3|21
1728570640000|2024-10-10 14:30:40|175629.1|175539.1|175616.9|175526.9|175647.4|175557.4|175616.9|175526.9|20
1728570650000|2024-10-10 14:30:50|175620.1|175530.1|175673.4|175583.4|175674.4|175584.4|175619.7|175529.7|12
1728570660000|2024-10-10 14:31:00|175678.9|175588.9|175668.1|175578.1|175684.6|175594.6|175668.1|175578.1|18
1728570670000|2024-10-10 14:31:10|175666|175576|175670.1|175580.1|175672.7|175582.7|175658.6|175568.6|13
1728570680000|2024-10-10 14:31:20|175668.1|175578.1|175669.5|175579.5|175670.3|175580.3|175662.9|175572.9|16
1728570690000|2024-10-10 14:31:30|175662.1|175572.1|175671.3|175581.3|175675.7|175585.7|175662.1|175572.1|13
1728570700000|2024-10-10 14:31:40|175673.4|175583.4|175685.1|175595.1|175687.7|175597.7|175673.4|175583.4|15
1728570710000|2024-10-10 14:31:50|175683.9|175593.9|175680.6|175590.6|175692.3|175602.3|175680.6|175590.6|12
1728570720000|2024-10-10 14:32:00|175682.7|175592.7|175696.8|175606.8|175705.7|175615.7|175680.6|175590.6|23
1728570730000|2024-10-10 14:32:10|175698.6|175608.6|175697|175607|175712.8|175622.8|175694.4|175604.4|18
1728570740000|2024-10-10 14:32:20|175688.8|175598.8|175696.1|175606.1|175700.2|175610.2|175688.8|175598.8|14
1728570750000|2024-10-10 14:32:30|175692.4|175602.4|175673.7|175583.7|175693.5|175603.5|175671.2|175581.2|19
1728570760000|2024-10-10 14:32:40|175671.5|175581.5|175677.7|175587.7|175684.9|175594.9|175670.4|175580.4|16
1728570770000|2024-10-10 14:32:50|175677.6|175587.6|175667.8|175577.8|175679.8|175589.8|175664.7|175574.7|16
1728570780000|2024-10-10 14:33:00|175663.4|175573.4|175634.9|175544.9|175663.4|175573.4|175632.1|175542.1|23
1728570790000|2024-10-10 14:33:10|175633.9|175543.9|175635.3|175545.3|175636.6|175546.6|175632.1|175542.1|11
1728570800000|2024-10-10 14:33:20|175633.1|175543.1|175665.1|175575.1|175669.1|175579.1|175633.1|175543.1|10
1728570810000|2024-10-10 14:33:30|175664.6|175574.6|175667.8|175577.8|175669.7|175579.7|175664.6|175574.6|6
1728570820000|2024-10-10 14:33:40|175668.8|175578.8|175684.1|175594.1|175692.9|175602.9|175668.8|175578.8|13
1728570830000|2024-10-10 14:33:50|175686|175596|175679.2|175589.2|175686|175596|175676|175586|9
1728570840000|2024-10-10 14:34:00|175682.1|175592.1|175691|175601|175691.9|175601.9|175682.1|175592.1|14
1728570850000|2024-10-10 14:34:10|175691.7|175601.7|175694.4|175604.4|175697.9|175607.9|175690.4|175600.4|13
1728570860000|2024-10-10 14:34:20|175692.4|175602.4|175689.9|175599.9|175692.4|175602.4|175688.7|175598.7|9
1728570870000|2024-10-10 14:34:30|175687.1|175597.1|175675.3|175585.3|175687.8|175597.8|175672|175582|15
1728570880000|2024-10-10 14:34:40|175675.7|175585.7|175667|175577|175675.7|175585.7|175667|175577|5
1728570890000|2024-10-10 14:34:50|175666.2|175576.2|175680.4|175590.4|175680.4|175590.4|175659.8|175569.8|17
1728570900000|2024-10-10 14:35:00|175682.5|175592.5|175658.8|175568.8|175682.8|175592.8|175653.4|175563.4|18
1728570910000|2024-10-10 14:35:10|175661.7|175571.7|175672.5|175582.5|175675.2|175585.2|175661.7|175571.7|13
1728570920000|2024-10-10 14:35:20|175675.3|175585.3|175679|175589|175679.4|175589.4|175673.8|175583.8|8
1728570930000|2024-10-10 14:35:30|175676.8|175586.8|175669.9|175579.9|175676.9|175586.9|175667.3|175577.3|8
1728570940000|2024-10-10 14:35:40|175670.9|175580.9|175670.4|175580.4|175670.9|175580.9|175670.4|175580.4|3
1728570950000|2024-10-10 14:35:50|175669.8|175579.8|175662.3|175572.3|175669.8|175579.8|175660.4|175570.4|6
1728570960000|2024-10-10 14:36:00|175663.3|175573.3|175655|175565|175663.3|175573.3|175655|175565|4
1728570970000|2024-10-10 14:36:10|175643.1|175553.1|175619|175529|175643.1|175553.1|175611.6|175521.6|13
1728570980000|2024-10-10 14:36:20|175619.1|175529.1|175625.8|175535.8|175625.8|175535.8|175614.8|175524.8|10
1728570990000|2024-10-10 14:36:30|175626.1|175536.1|175665.7|175575.7|175672.1|175582.1|175626.1|175536.1|19
1728571000000|2024-10-10 14:36:40|175667.1|175577.1|175669.2|175579.2|175669.2|175579.2|175664.3|175574.3|8
1728571010000|2024-10-10 14:36:50|175668.1|175578.1|175692.9|175602.9|175695.3|175605.3|175667.9|175577.9|11
1728571020000|2024-10-10 14:37:00|175689.9|175599.9|175687.6|175597.6|175702|175612|175660.2|175570.2|24
1728571030000|2024-10-10 14:37:10|175685.1|175595.1|175683.4|175593.4|175694.9|175604.9|175683.4|175593.4|14
1728571040000|2024-10-10 14:37:20|175685.7|175595.7|175666|175576|175685.7|175595.7|175662.6|175572.6|22
1728571050000|2024-10-10 14:37:30|175664.1|175574.1|175682.6|175592.6|175682.6|175592.6|175664.1|175574.1|13
1728571060000|2024-10-10 14:37:40|175682|175592|175680.4|175590.4|175685|175595|175680|175590|11
1728571070000|2024-10-10 14:37:50|175679.2|175589.2|175666.1|175576.1|175679.9|175589.9|175666.1|175576.1|12
1728571080000|2024-10-10 14:38:00|175668.6|175578.6|175676.1|175586.1|175679.9|175589.9|175668.6|175578.6|7
1728571090000|2024-10-10 14:38:10|175676.6|175586.6|175682.5|175592.5|175683.4|175593.4|175670.4|175580.4|12
1728571100000|2024-10-10 14:38:20|175681.5|175591.5|175681.8|175591.8|175682.8|175592.8|175680.6|175590.6|8
1728571110000|2024-10-10 14:38:30|175683.6|175593.6|175687.2|175597.2|175688.5|175598.5|175682.6|175592.6|11
1728571120000|2024-10-10 14:38:40|175686.3|175596.3|175681.1|175591.1|175686.3|175596.3|175681.1|175591.1|5
1728571130000|2024-10-10 14:38:50|175678.2|175588.2|175676.1|175586.1|175678.9|175588.9|175675.6|175585.6|10
1728571140000|2024-10-10 14:39:00|175665.4|175575.4|175669.6|175579.6|175670.6|175580.6|175662.9|175572.9|12
1728571150000|2024-10-10 14:39:10|175667.5|175577.5|175678.7|175588.7|175678.7|175588.7|175667.5|175577.5|5
1728571160000|2024-10-10 14:39:20|175680.5|175590.5|175682.5|175592.5|175682.5|175592.5|175679.9|175589.9|4
1728571170000|2024-10-10 14:39:30|175681.9|175591.9|175683.1|175593.1|175683.1|175593.1|175680.4|175590.4|6
1728571180000|2024-10-10 14:39:40|175684.6|175594.6|175688.7|175598.7|175689.3|175599.3|175684.3|175594.3|14
1728571190000|2024-10-10 14:39:50|175688.5|175598.5|175687.8|175597.8|175690.1|175600.1|175687|175597|9
1728571200000|2024-10-10 14:40:00|175686.5|175596.5|175738.9|175648.9|175758.1|175668.1|175686.4|175596.4|19
1728571210000|2024-10-10 14:40:10|175739.1|175649.1|175743|175653|175748.6|175658.6|175735.1|175645.1|19
1728571220000|2024-10-10 14:40:20|175741.2|175651.2|175775.6|175685.6|175775.6|175685.6|175741.2|175651.2|13
1728571230000|2024-10-10 14:40:30|175777.7|175687.7|175773.9|175683.9|175777.7|175687.7|175768.8|175678.8|17
1728571240000|2024-10-10 14:40:40|175776.5|175686.5|175772.4|175682.4|175776.6|175686.6|175767|175677|18
1728571250000|2024-10-10 14:40:50|175775.1|175685.1|175769.9|175679.9|175796.8|175706.8|175766.3|175676.3|27
1728571260000|2024-10-10 14:41:00|175770.2|175680.2|175772.6|175682.6|175772.6|175682.6|175768.4|175678.4|15
1728571270000|2024-10-10 14:41:10|175779.3|175689.3|175774.5|175684.5|175782.5|175692.5|175771.8|175681.8|16
1728571280000|2024-10-10 14:41:20|175773.8|175683.8|175770.6|175680.6|175779.3|175689.3|175764.1|175674.1|14
1728571290000|2024-10-10 14:41:30|175770.4|175680.4|175767.2|175677.2|175778|175688|175765|175675|12
1728571300000|2024-10-10 14:41:40|175768.7|175678.7|175782.1|175692.1|175783.7|175693.7|175768.7|175678.7|10
1728571310000|2024-10-10 14:41:50|175783.7|175693.7|175809.8|175719.8|175811.2|175721.2|175783.7|175693.7|22
1728571320000|2024-10-10 14:42:00|175805.8|175715.8|175807.8|175717.8|175813.5|175723.5|175795.9|175705.9|25
1728571330000|2024-10-10 14:42:10|175805.3|175715.3|175763.7|175673.7|175805.3|175715.3|175761.9|175671.9|16
1728571340000|2024-10-10 14:42:20|175764.5|175674.5|175758.8|175668.8|175765.9|175675.9|175755.3|175665.3|11
1728571350000|2024-10-10 14:42:30|175755.8|175665.8|175726.6|175636.6|175755.8|175665.8|175708.8|175618.8|15
1728571360000|2024-10-10 14:42:40|175726.9|175636.9|175727|175637|175734|175644|175719.6|175629.6|29
1728571370000|2024-10-10 14:42:50|175724.7|175634.7|175722.2|175632.2|175730.1|175640.1|175717.4|175627.4|16
1728571380000|2024-10-10 14:43:00|175724|175634|175701.1|175611.1|175724|175634|175698.2|175608.2|14
1728571390000|2024-10-10 14:43:10|175701|175611|175693.6|175603.6|175701|175611|175693.6|175603.6|3
1728571400000|2024-10-10 14:43:20|175693.7|175603.7|175698.6|175608.6|175698.6|175608.6|175691.3|175601.3|8
1728571410000|2024-10-10 14:43:30|175696.4|175606.4|175688.1|175598.1|175696.4|175606.4|175683.9|175593.9|7
1728571420000|2024-10-10 14:43:40|175693.1|175603.1|175693.5|175603.5|175694.8|175604.8|175688.1|175598.1|8
1728571430000|2024-10-10 14:43:50|175690.6|175600.6|175663|175573|175690.6|175600.6|175660.1|175570.1|17
1728571440000|2024-10-10 14:44:00|175661.7|175571.7|175666.1|175576.1|175666.2|175576.2|175657.4|175567.4|14
1728571450000|2024-10-10 14:44:10|175663.5|175573.5|175660|175570|175663.5|175573.5|175659.6|175569.6|6
1728571460000|2024-10-10 14:44:20|175662.3|175572.3|175660.1|175570.1|175664.7|175574.7|175660.1|175570.1|9
1728571470000|2024-10-10 14:44:30|175662.7|175572.7|175661.5|175571.5|175668|175578|175659.8|175569.8|11
1728571480000|2024-10-10 14:44:40|175664.7|175574.7|175662.5|175572.5|175667.1|175577.1|175662.5|175572.5|6
1728571490000|2024-10-10 14:44:50|175661.2|175571.2|175661.3|175571.3|175663.6|175573.6|175661.2|175571.2|4
1728571500000|2024-10-10 14:45:00|175663.3|175573.3|175632.3|175542.3|175665.7|175575.7|175630.5|175540.5|14
1728571510000|2024-10-10 14:45:10|175632.9|175542.9|175632.7|175542.7|175635.5|175545.5|175632.7|175542.7|6
1728571520000|2024-10-10 14:45:20|175632.1|175542.1|175639.9|175549.9|175639.9|175549.9|175632|175542|6
1728571530000|2024-10-10 14:45:30|175636.7|175546.7|175642.9|175552.9|175642.9|175552.9|175627.3|175537.3|10
1728571540000|2024-10-10 14:45:40|175645.6|175555.6|175657.8|175567.8|175663|175573|175645.6|175555.6|10
1728571550000|2024-10-10 14:45:50|175657.7|175567.7|175721.6|175631.6|175724.5|175634.5|175646.9|175556.9|15
1728571560000|2024-10-10 14:46:00|175723.2|175633.2|175747.3|175657.3|175750.8|175660.8|175719.8|175629.8|21
1728571570000|2024-10-10 14:46:10|175744.6|175654.6|175767.6|175677.6|175767.6|175677.6|175744.6|175654.6|16
1728571580000|2024-10-10 14:46:20|175765.9|175675.9|175771|175681|175771|175681|175757|175667|18
1728571590000|2024-10-10 14:46:30|175767.1|175677.1|175774.9|175684.9|175774.9|175684.9|175763.6|175673.6|7
1728571600000|2024-10-10 14:46:40|175773.4|175683.4|175832.5|175742.5|175846.1|175756.1|175773.4|175683.4|16
1728571610000|2024-10-10 14:46:50|175830.6|175740.6|175846.8|175756.8|175848|175758|175830.6|175740.6|19
1728571620000|2024-10-10 14:47:00|175848.7|175758.7|175852.5|175762.5|175853.3|175763.3|175843.5|175753.5|15
1728571630000|2024-10-10 14:47:10|175852.9|175762.9|175854.9|175764.9|175855.6|175765.6|175850.6|175760.6|18
1728571640000|2024-10-10 14:47:20|175852.5|175762.5|175826.8|175736.8|175854.4|175764.4|175821.1|175731.1|18
1728571650000|2024-10-10 14:47:30|175823.8|175733.8|175810.7|175720.7|175845.5|175755.5|175798.7|175708.7|19
1728571660000|2024-10-10 14:47:40|175810.3|175720.3|175808.1|175718.1|175810.3|175720.3|175798.7|175708.7|9
1728571670000|2024-10-10 14:47:50|175808|175718|175804|175714|175808.3|175718.3|175798.4|175708.4|12
1728571680000|2024-10-10 14:48:00|175806.6|175716.6|175807.8|175717.8|175812.6|175722.6|175806|175716|10
1728571690000|2024-10-10 14:48:10|175807|175717|175813.2|175723.2|175818.1|175728.1|175807|175717|13
1728571700000|2024-10-10 14:48:20|175813.9|175723.9|175792.9|175702.9|175813.9|175723.9|175792|175702|16
1728571710000|2024-10-10 14:48:30|175791.9|175701.9|175771.3|175681.3|175796.7|175706.7|175769.2|175679.2|10
1728571720000|2024-10-10 14:48:40|175770.5|175680.5|175767.7|175677.7|175772.8|175682.8|175760.5|175670.5|10
1728571730000|2024-10-10 14:48:50|175766.7|175676.7|175790.2|175700.2|175790.2|175700.2|175766.7|175676.7|9
1728571740000|2024-10-10 14:49:00|175788.5|175698.5|175810.2|175720.2|175815.6|175725.6|175788.5|175698.5|18
1728571750000|2024-10-10 14:49:10|175809.9|175719.9|175813.2|175723.2|175815.4|175725.4|175801|175711|18
1728571760000|2024-10-10 14:49:20|175815.2|175725.2|175813|175723|175818.3|175728.3|175805.6|175715.6|15
1728571770000|2024-10-10 14:49:30|175813.6|175723.6|175814.7|175724.7|175814.7|175724.7|175806.5|175716.5|10
1728571780000|2024-10-10 14:49:40|175807.9|175717.9|175776.2|175686.2|175807.9|175717.9|175774.3|175684.3|19
1728571790000|2024-10-10 14:49:50|175780.3|175690.3|175745.7|175655.7|175782.4|175692.4|175742.3|175652.3|17
1728571800000|2024-10-10 14:50:00|175746.4|175656.4|175746.5|175656.5|175761.8|175671.8|175745.2|175655.2|18
1728571810000|2024-10-10 14:50:10|175744.9|175654.9|175742.7|175652.7|175744.9|175654.9|175742.7|175652.7|7
1728571820000|2024-10-10 14:50:20|175741.4|175651.4|175721.6|175631.6|175741.4|175651.4|175719.1|175629.1|17
1728571830000|2024-10-10 14:50:30|175723.9|175633.9|175662.9|175572.9|175727.2|175637.2|175662.9|175572.9|26
1728571840000|2024-10-10 14:50:40|175659.4|175569.4|175656.4|175566.4|175659.4|175569.4|175644.5|175554.5|8
1728571850000|2024-10-10 14:50:50|175656.7|175566.7|175663.5|175573.5|175665.4|175575.4|175655.7|175565.7|9
1728571860000|2024-10-10 14:51:00|175664|175574|175668|175578|175668|175578|175664|175574|5
1728571870000|2024-10-10 14:51:10|175667.9|175577.9|175660|175570|175677.5|175587.5|175657.9|175567.9|10
1728571880000|2024-10-10 14:51:20|175657.5|175567.5|175654.1|175564.1|175663.5|175573.5|175649.4|175559.4|9
1728571890000|2024-10-10 14:51:30|175655.9|175565.9|175666.6|175576.6|175669.9|175579.9|175655.9|175565.9|8
1728571900000|2024-10-10 14:51:40|175666.4|175576.4|175708.4|175618.4|175723.8|175633.8|175666.3|175576.3|10
1728571910000|2024-10-10 14:51:50|175707.6|175617.6|175692.9|175602.9|175711.2|175621.2|175687.6|175597.6|15
1728571920000|2024-10-10 14:52:00|175694.3|175604.3|175674.6|175584.6|175694.3|175604.3|175673.2|175583.2|11
1728571930000|2024-10-10 14:52:10|175678|175588|175674.4|175584.4|175678|175588|175673.1|175583.1|5
1728571940000|2024-10-10 14:52:20|175675.4|175585.4|175664.2|175574.2|175686|175596|175664.2|175574.2|9
1728571950000|2024-10-10 14:52:30|175659.7|175569.7|175628.2|175538.2|175663.4|175573.4|175626.6|175536.6|8
1728571960000|2024-10-10 14:52:40|175630.2|175540.2|175620|175530|175643.8|175553.8|175600.7|175510.7|20
1728571970000|2024-10-10 14:52:50|175622.2|175532.2|175614.2|175524.2|175622.6|175532.6|175614.2|175524.2|14
1728571980000|2024-10-10 14:53:00|175616.3|175526.3|175618.7|175528.7|175623.6|175533.6|175616.3|175526.3|12
1728571990000|2024-10-10 14:53:10|175613.7|175523.7|175616|175526|175619.1|175529.1|175613.7|175523.7|10
1728572000000|2024-10-10 14:53:20|175613.9|175523.9|175619.9|175529.9|175619.9|175529.9|175613.7|175523.7|7
1728572010000|2024-10-10 14:53:30|175616.4|175526.4|175592.2|175502.2|175618.6|175528.6|175573.2|175483.2|11
1728572020000|2024-10-10 14:53:40|175591.6|175501.6|175596.2|175506.2|175598.7|175508.7|175591.6|175501.6|10
1728572030000|2024-10-10 14:53:50|175593.9|175503.9|175595.2|175505.2|175597.1|175507.1|175593.4|175503.4|4
1728572040000|2024-10-10 14:54:00|175595.1|175505.1|175595.6|175505.6|175595.6|175505.6|175593.1|175503.1|7
1728572050000|2024-10-10 14:54:10|175593.4|175503.4|175566.4|175476.4|175595.4|175505.4|175558|175468|15
1728572060000|2024-10-10 14:54:20|175566.2|175476.2|175537.7|175447.7|175566.2|175476.2|175535.1|175445.1|19
1728572070000|2024-10-10 14:54:30|175538.4|175448.4|175545.9|175455.9|175547.3|175457.3|175537|175447|12
1728572080000|2024-10-10 14:54:40|175548.8|175458.8|175553|175463|175568|175478|175548.8|175458.8|15
1728572090000|2024-10-10 14:54:50|175561.1|175471.1|175557.5|175467.5|175571.8|175481.8|175552.2|175462.2|11
1728572100000|2024-10-10 14:55:00|175554.3|175464.3|175564.8|175474.8|175568.5|175478.5|175541.6|175451.6|22
1728572110000|2024-10-10 14:55:10|175563.1|175473.1|175540.7|175450.7|175570.7|175480.7|175540.2|175450.2|11
1728572120000|2024-10-10 14:55:20|175538.4|175448.4|175549.7|175459.7|175560.3|175470.3|175536.3|175446.3|17
1728572130000|2024-10-10 14:55:30|175551.5|175461.5|175535.5|175445.5|175551.5|175461.5|175528.6|175438.6|21
1728572140000|2024-10-10 14:55:40|175537.6|175447.6|175520.5|175430.5|175537.6|175447.6|175517.5|175427.5|15
1728572150000|2024-10-10 14:55:50|175522.1|175432.1|175512.8|175422.8|175522.1|175432.1|175512.8|175422.8|14
1728572160000|2024-10-10 14:56:00|175507.8|175417.8|175513|175423|175513|175423|175486.3|175396.3|12
1728572170000|2024-10-10 14:56:10|175512.8|175422.8|175509.4|175419.4|175512.8|175422.8|175508.7|175418.7|8
1728572180000|2024-10-10 14:56:20|175506.2|175416.2|175497.3|175407.3|175506.8|175416.8|175497.3|175407.3|14
1728572190000|2024-10-10 14:56:30|175497.8|175407.8|175520|175430|175535.8|175445.8|175497.8|175407.8|25
1728572200000|2024-10-10 14:56:40|175518|175428|175533.9|175443.9|175540.2|175450.2|175518|175428|14
1728572210000|2024-10-10 14:56:50|175530.8|175440.8|175533.8|175443.8|175533.9|175443.9|175523.4|175433.4|17
1728572220000|2024-10-10 14:57:00|175528.2|175438.2|175506.5|175416.5|175531|175441|175506.5|175416.5|9
1728572230000|2024-10-10 14:57:10|175509.2|175419.2|175516.1|175426.1|175516.5|175426.5|175509.2|175419.2|6
1728572240000|2024-10-10 14:57:20|175517.3|175427.3|175452.4|175362.4|175518.4|175428.4|175451|175361|22
1728572250000|2024-10-10 14:57:30|175459.6|175369.6|175487.9|175397.9|175495.3|175405.3|175459.6|175369.6|15
1728572260000|2024-10-10 14:57:40|175490.9|175400.9|175493.8|175403.8|175516.1|175426.1|175479.8|175389.8|19
1728572270000|2024-10-10 14:57:50|175495.6|175405.6|175512.4|175422.4|175521.8|175431.8|175491.6|175401.6|22
1728572280000|2024-10-10 14:58:00|175510.6|175420.6|175514.5|175424.5|175516.2|175426.2|175510.6|175420.6|12
1728572290000|2024-10-10 14:58:10|175512.6|175422.6|175519.8|175429.8|175535|175445|175510.4|175420.4|12
1728572300000|2024-10-10 14:58:20|175516.8|175426.8|175514.9|175424.9|175517|175427|175511.9|175421.9|11
1728572310000|2024-10-10 14:58:30|175516.9|175426.9|175544|175454|175546.2|175456.2|175516.9|175426.9|19
1728572320000|2024-10-10 14:58:40|175542.5|175452.5|175541.4|175451.4|175543.1|175453.1|175538.6|175448.6|10
1728572330000|2024-10-10 14:58:50|175543.4|175453.4|175535.4|175445.4|175543.4|175453.4|175535.4|175445.4|10
1728572340000|2024-10-10 14:59:00|175533.2|175443.2|175537.2|175447.2|175539.1|175449.1|175530.7|175440.7|14
1728572350000|2024-10-10 14:59:10|175538.7|175448.7|175541.2|175451.2|175543.2|175453.2|175538.7|175448.7|7
1728572360000|2024-10-10 14:59:20|175541.8|175451.8|175541.8|175451.8|175542.3|175452.3|175541.8|175451.8|3
1728572370000|2024-10-10 14:59:30|175544|175454|175521.4|175431.4|175544|175454|175514.2|175424.2|12
1728572380000|2024-10-10 14:59:40|175521.6|175431.6|175514.1|175424.1|175521.6|175431.6|175514.1|175424.1|13
1728572390000|2024-10-10 14:59:50|175518.8|175428.8|175521.2|175431.2|175521.2|175431.2|175515.5|175425.5|11
1728572400000|2024-10-10 15:00:00|175517.6|175427.6|175498.5|175408.5|175517.6|175427.6|175496.5|175406.5|19
1728572410000|2024-10-10 15:00:10|175495.3|175405.3|175504.7|175414.7|175514.2|175424.2|175492.8|175402.8|21
1728572420000|2024-10-10 15:00:20|175504.9|175414.9|175507.8|175417.8|175509.7|175419.7|175485.4|175395.4|15
1728572430000|2024-10-10 15:00:30|175510.5|175420.5|175509.1|175419.1|175518.1|175428.1|175508|175418|17
1728572440000|2024-10-10 15:00:40|175505.9|175415.9|175508.9|175418.9|175517.8|175427.8|175505.9|175415.9|11
1728572450000|2024-10-10 15:00:50|175505.6|175415.6|175495.5|175405.5|175508.2|175418.2|175495.5|175405.5|25
1728572460000|2024-10-10 15:01:00|175497.5|175407.5|175494.8|175404.8|175506.5|175416.5|175494.4|175404.4|17
1728572470000|2024-10-10 15:01:10|175496.6|175406.6|175511.9|175421.9|175513.9|175423.9|175492.1|175402.1|17
1728572480000|2024-10-10 15:01:20|175510.4|175420.4|175563.4|175473.4|175563.4|175473.4|175509.5|175419.5|15
1728572490000|2024-10-10 15:01:30|175565.8|175475.8|175542.7|175452.7|175565.8|175475.8|175540.8|175450.8|16
1728572500000|2024-10-10 15:01:40|175544.7|175454.7|175567.2|175477.2|175574.2|175484.2|175544.7|175454.7|13
1728572510000|2024-10-10 15:01:50|175568.2|175478.2|175564.8|175474.8|175570.6|175480.6|175562.1|175472.1|16
1728572520000|2024-10-10 15:02:00|175567.2|175477.2|175569.2|175479.2|175569.2|175479.2|175560.8|175470.8|13
1728572530000|2024-10-10 15:02:10|175564.3|175474.3|175561.3|175471.3|175569.5|175479.5|175560.1|175470.1|16
1728572540000|2024-10-10 15:02:20|175561.7|175471.7|175545.7|175455.7|175561.7|175471.7|175545.1|175455.1|9
1728572550000|2024-10-10 15:02:30|175547.9|175457.9|175543.6|175453.6|175547.9|175457.9|175540.9|175450.9|12
1728572560000|2024-10-10 15:02:40|175545.2|175455.2|175566.9|175476.9|175567.6|175477.6|175545.2|175455.2|12
1728572570000|2024-10-10 15:02:50|175566.4|175476.4|175569.4|175479.4|175579.5|175489.5|175566.4|175476.4|13
1728572580000|2024-10-10 15:03:00|175566.5|175476.5|175574.3|175484.3|175574.3|175484.3|175551|175461|16
1728572590000|2024-10-10 15:03:10|175573.9|175483.9|175570.4|175480.4|175575.5|175485.5|175560.2|175470.2|22
1728572600000|2024-10-10 15:03:20|175580.4|175490.4|175585.6|175495.6|175587.1|175497.1|175578.5|175488.5|6
1728572610000|2024-10-10 15:03:30|175584.6|175494.6|175577.7|175487.7|175588.5|175498.5|175577.7|175487.7|16
1728572620000|2024-10-10 15:03:40|175581.4|175491.4|175581.7|175491.7|175585.9|175495.9|175580.6|175490.6|12
1728572630000|2024-10-10 15:03:50|175583.7|175493.7|175584|175494|175584|175494|175581.2|175491.2|9
1728572640000|2024-10-10 15:04:00|175584.5|175494.5|175560.4|175470.4|175584.6|175494.6|175560.4|175470.4|5
1728572650000|2024-10-10 15:04:10|175560|175470|175566.3|175476.3|175566.3|175476.3|175547.5|175457.5|11
1728572660000|2024-10-10 15:04:20|175564.8|175474.8|175564|175474|175568.9|175478.9|175562.6|175472.6|12
1728572670000|2024-10-10 15:04:30|175565.5|175475.5|175565.2|175475.2|175565.5|175475.5|175560.9|175470.9|12
1728572680000|2024-10-10 15:04:40|175563.9|175473.9|175562|175472|175564.2|175474.2|175558.4|175468.4|7
1728572690000|2024-10-10 15:04:50|175565.4|175475.4|175565.9|175475.9|175580.8|175490.8|175562.3|175472.3|19
1728572700000|2024-10-10 15:05:00|175564.5|175474.5|175565.7|175475.7|175567.3|175477.3|175562.5|175472.5|11
1728572710000|2024-10-10 15:05:10|175564.1|175474.1|175572.2|175482.2|175579.5|175489.5|175563.6|175473.6|14
1728572720000|2024-10-10 15:05:20|175574.4|175484.4|175580|175490|175594.3|175504.3|175574.4|175484.4|17
1728572730000|2024-10-10 15:05:30|175577.6|175487.6|175573.3|175483.3|175577.6|175487.6|175562.7|175472.7|20
1728572740000|2024-10-10 15:05:40|175574.9|175484.9|175588.9|175498.9|175591|175501|175572.6|175482.6|17
1728572750000|2024-10-10 15:05:50|175582.6|175492.6|175595.9|175505.9|175595.9|175505.9|175580.2|175490.2|14
1728572760000|2024-10-10 15:06:00|175595.5|175505.5|175561.8|175471.8|175595.5|175505.5|175559.9|175469.9|17
1728572770000|2024-10-10 15:06:10|175564.9|175474.9|175522.9|175432.9|175565.5|175475.5|175514.2|175424.2|8
1728572780000|2024-10-10 15:06:20|175517.5|175427.5|175517.1|175427.1|175525.6|175435.6|175513.7|175423.7|24
1728572790000|2024-10-10 15:06:30|175517.2|175427.2|175507.5|175417.5|175517.2|175427.2|175504.8|175414.8|22
1728572800000|2024-10-10 15:06:40|175502.5|175412.5|175465.8|175375.8|175504.3|175414.3|175462.9|175372.9|18
1728572810000|2024-10-10 15:06:50|175463.6|175373.6|175423.7|175333.7|175466.3|175376.3|175418.5|175328.5|23
1728572820000|2024-10-10 15:07:00|175448.8|175358.8|175446.1|175356.1|175449.6|175359.6|175443|175353|12
1728572830000|2024-10-10 15:07:10|175443.2|175353.2|175448.1|175358.1|175453|175363|175443.2|175353.2|20
1728572840000|2024-10-10 15:07:20|175447.4|175357.4|175452.5|175362.5|175462|175372|175444.6|175354.6|22
1728572850000|2024-10-10 15:07:30|175449.4|175359.4|175445.9|175355.9|175452.2|175362.2|175445.9|175355.9|21
1728572860000|2024-10-10 15:07:40|175446.3|175356.3|175435.7|175345.7|175448|175358|175435.7|175345.7|11
1728572870000|2024-10-10 15:07:50|175442.9|175352.9|175436.6|175346.6|175442.9|175352.9|175431.1|175341.1|16
1728572880000|2024-10-10 15:08:00|175436.8|175346.8|175441.2|175351.2|175446.2|175356.2|175432.7|175342.7|10
1728572890000|2024-10-10 15:08:10|175437.5|175347.5|175437.7|175347.7|175442.5|175352.5|175432.2|175342.2|11
1728572900000|2024-10-10 15:08:20|175475.8|175385.8|175455.4|175365.4|175475.8|175385.8|175455.4|175365.4|12
1728572910000|2024-10-10 15:08:30|175454.5|175364.5|175447.6|175357.6|175455.2|175365.2|175441.2|175351.2|11
1728572920000|2024-10-10 15:08:40|175446.1|175356.1|175447.5|175357.5|175447.5|175357.5|175445.6|175355.6|7
1728572930000|2024-10-10 15:08:50|175447.4|175357.4|175461.3|175371.3|175462.7|175372.7|175447.4|175357.4|13
1728572940000|2024-10-10 15:09:00|175466.2|175376.2|175469.5|175379.5|175472.3|175382.3|175466.2|175376.2|8
1728572950000|2024-10-10 15:09:10|175469.9|175379.9|175457.2|175367.2|175469.9|175379.9|175454.7|175364.7|7
1728572960000|2024-10-10 15:09:20|175459.2|175369.2|175453.2|175363.2|175459.2|175369.2|175452.1|175362.1|8
1728572970000|2024-10-10 15:09:30|175453.4|175363.4|175453.6|175363.6|175453.8|175363.8|175451.8|175361.8|7
1728572980000|2024-10-10 15:09:40|175454.7|175364.7|175454|175364|175455.1|175365.1|175453|175363|6
1728572990000|2024-10-10 15:09:50|175453.5|175363.5|175449.7|175359.7|175457.5|175367.5|175449.7|175359.7|6
1728573000000|2024-10-10 15:10:00|175453.6|175363.6|175440.3|175350.3|175453.6|175363.6|175439.6|175349.6|9
1728573010000|2024-10-10 15:10:10|175437.4|175347.4|175439.2|175349.2|175441.2|175351.2|175437.4|175347.4|9
1728573020000|2024-10-10 15:10:20|175440.3|175350.3|175440.3|175350.3|175441.4|175351.4|175440.3|175350.3|6
1728573030000|2024-10-10 15:10:30|175449.3|175359.3|175446.9|175356.9|175450.7|175360.7|175444.4|175354.4|10
1728573040000|2024-10-10 15:10:40|175444.4|175354.4|175376.1|175286.1|175444.4|175354.4|175374.9|175284.9|16
1728573050000|2024-10-10 15:10:50|175394.5|175304.5|175416.2|175326.2|175422.7|175332.7|175394.4|175304.4|23
1728573060000|2024-10-10 15:11:00|175421.9|175331.9|175414|175324|175421.9|175331.9|175414|175324|11
1728573070000|2024-10-10 15:11:10|175413.8|175323.8|175407.4|175317.4|175416.5|175326.5|175393.9|175303.9|18
1728573080000|2024-10-10 15:11:20|175405|175315|175413.3|175323.3|175417.9|175327.9|175383|175293|22
1728573090000|2024-10-10 15:11:30|175415.2|175325.2|175416|175326|175420|175330|175414.2|175324.2|11
1728573100000|2024-10-10 15:11:40|175417.9|175327.9|175412|175322|175417.9|175327.9|175409.5|175319.5|12
1728573110000|2024-10-10 15:11:50|175409.8|175319.8|175416.2|175326.2|175416.2|175326.2|175409|175319|11
1728573120000|2024-10-10 15:12:00|175415.9|175325.9|175409.3|175319.3|175415.9|175325.9|175408.7|175318.7|10
1728573130000|2024-10-10 15:12:10|175416.6|175326.6|175404.5|175314.5|175416.6|175326.6|175402.9|175312.9|17
1728573140000|2024-10-10 15:12:20|175406.6|175316.6|175406.5|175316.5|175411.9|175321.9|175403.9|175313.9|13
1728573150000|2024-10-10 15:12:30|175408.8|175318.8|175401.9|175311.9|175417.1|175327.1|175401.9|175311.9|11
1728573160000|2024-10-10 15:12:40|175404.4|175314.4|175398.3|175308.3|175404.4|175314.4|175396.1|175306.1|12
1728573170000|2024-10-10 15:12:50|175407.9|175317.9|175406.9|175316.9|175408.2|175318.2|175405.5|175315.5|7
1728573180000|2024-10-10 15:13:00|175405|175315|175418.7|175328.7|175426.2|175336.2|175403|175313|9
1728573190000|2024-10-10 15:13:10|175418.3|175328.3|175415.1|175325.1|175419.4|175329.4|175412.2|175322.2|15
1728573200000|2024-10-10 15:13:20|175406.1|175316.1|175414.9|175324.9|175419.8|175329.8|175406.1|175316.1|9
1728573210000|2024-10-10 15:13:30|175414.8|175324.8|175414.7|175324.7|175414.8|175324.8|175414.7|175324.7|2
1728573220000|2024-10-10 15:13:40|175414.6|175324.6|175414.7|175324.7|175414.7|175324.7|175414.6|175324.6|2
1728573230000|2024-10-10 15:13:50|175414.6|175324.6|175414.2|175324.2|175416.5|175326.5|175413.7|175323.7|6
1728573240000|2024-10-10 15:14:00|175420.2|175330.2|175400.5|175310.5|175423.4|175333.4|175394|175304|15
1728573250000|2024-10-10 15:14:10|175401.4|175311.4|175412.2|175322.2|175412.2|175322.2|175401.4|175311.4|10
1728573260000|2024-10-10 15:14:20|175413.4|175323.4|175415.1|175325.1|175423.8|175333.8|175411.4|175321.4|11
1728573270000|2024-10-10 15:14:30|175413.5|175323.5|175407.8|175317.8|175413.5|175323.5|175407.8|175317.8|3
1728573280000|2024-10-10 15:14:40|175407.1|175317.1|175405.1|175315.1|175409.2|175319.2|175405.1|175315.1|4
1728573290000|2024-10-10 15:14:50|175405|175315|175393.5|175303.5|175406.7|175316.7|175391.2|175301.2|14
1728573300000|2024-10-10 15:15:00|175393.1|175303.1|175374.6|175284.6|175395.3|175305.3|175360.4|175270.4|14
1728573310000|2024-10-10 15:15:10|175374|175284|175374.7|175284.7|175376.4|175286.4|175372.2|175282.2|9
1728573320000|2024-10-10 15:15:20|175374.5|175284.5|175372.6|175282.6|175374.5|175284.5|175371|175281|5
1728573330000|2024-10-10 15:15:30|175371|175281|175374.5|175284.5|175374.5|175284.5|175371|175281|8
1728573340000|2024-10-10 15:15:40|175372.8|175282.8|175377.9|175287.9|175386.4|175296.4|175372.8|175282.8|10
1728573350000|2024-10-10 15:15:50|175417.9|175327.9|175439.8|175349.8|175442.1|175352.1|175406.1|175316.1|12
1728573360000|2024-10-10 15:16:00|175438.3|175348.3|175409.6|175319.6|175438.3|175348.3|175374.4|175284.4|22
1728573370000|2024-10-10 15:16:10|175412.6|175322.6|175406|175316|175412.6|175322.6|175366.9|175276.9|24
1728573380000|2024-10-10 15:16:20|175403.9|175313.9|175407.3|175317.3|175407.3|175317.3|175402.6|175312.6|9
1728573390000|2024-10-10 15:16:30|175405.4|175315.4|175396.6|175306.6|175409.6|175319.6|175396.6|175306.6|18
1728573400000|2024-10-10 15:16:40|175401.6|175311.6|175398.8|175308.8|175402.4|175312.4|175390.2|175300.2|20
1728573410000|2024-10-10 15:16:50|175397.3|175307.3|175413.1|175323.1|175415|175325|175370.7|175280.7|18
1728573420000|2024-10-10 15:17:00|175412.5|175322.5|175378|175288|175415|175325|175375.6|175285.6|17
1728573430000|2024-10-10 15:17:10|175376.4|175286.4|175377|175287|175379.8|175289.8|175374.8|175284.8|15
1728573440000|2024-10-10 15:17:20|175375.3|175285.3|175373.2|175283.2|175376.8|175286.8|175371.4|175281.4|12
1728573450000|2024-10-10 15:17:30|175374.7|175284.7|175381.7|175291.7|175412.3|175322.3|175373.9|175283.9|23
1728573460000|2024-10-10 15:17:40|175380.4|175290.4|175383|175293|175383.5|175293.5|175380.4|175290.4|5
1728573470000|2024-10-10 15:17:50|175384.9|175294.9|175391.6|175301.6|175396|175306|175384.9|175294.9|12
1728573480000|2024-10-10 15:18:00|175399|175309|175399.3|175309.3|175400.7|175310.7|175393.1|175303.1|17
1728573490000|2024-10-10 15:18:10|175401.1|175311.1|175403.7|175313.7|175404.4|175314.4|175397.7|175307.7|8
1728573500000|2024-10-10 15:18:20|175401.7|175311.7|175406.5|175316.5|175410.1|175320.1|175401.7|175311.7|8
1728573510000|2024-10-10 15:18:30|175408|175318|175405.7|175315.7|175408|175318|175400.3|175310.3|6
1728573520000|2024-10-10 15:18:40|175406.1|175316.1|175423.1|175333.1|175437.5|175347.5|175406.1|175316.1|10
1728573530000|2024-10-10 15:18:50|175420.9|175330.9|175408.7|175318.7|175422.5|175332.5|175406.6|175316.6|8
1728573540000|2024-10-10 15:19:00|175405.8|175315.8|175368.9|175278.9|175406.3|175316.3|175368.9|175278.9|11
1728573550000|2024-10-10 15:19:10|175368.5|175278.5|175369.4|175279.4|175371.9|175281.9|175368.5|175278.5|8
1728573560000|2024-10-10 15:19:20|175371.4|175281.4|175370.8|175280.8|175372.9|175282.9|175370.8|175280.8|7
1728573570000|2024-10-10 15:19:30|175371.5|175281.5|175373.3|175283.3|175373.3|175283.3|175370.6|175280.6|6
1728573580000|2024-10-10 15:19:40|175355.1|175265.1|175367.5|175277.5|175367.9|175277.9|175355.1|175265.1|12
1728573590000|2024-10-10 15:19:50|175368.6|175278.6|175370|175280|175370|175280|175368.4|175278.4|4
1728573600000|2024-10-10 15:20:00|175368.4|175278.4|175378.1|175288.1|175378.1|175288.1|175368.4|175278.4|18
1728573610000|2024-10-10 15:20:10|175378.8|175288.8|175369.3|175279.3|175379.5|175289.5|175369.3|175279.3|9
1728573620000|2024-10-10 15:20:20|175371.8|175281.8|175375.1|175285.1|175381.7|175291.7|175371.8|175281.8|7
1728573630000|2024-10-10 15:20:30|175374.9|175284.9|175417.3|175327.3|175417.3|175327.3|175374.9|175284.9|13
1728573640000|2024-10-10 15:20:40|175416.3|175326.3|175417.6|175327.6|175417.6|175327.6|175414.8|175324.8|9
1728573650000|2024-10-10 15:20:50|175414.9|175324.9|175420.7|175330.7|175421.7|175331.7|175414.9|175324.9|7
1728573660000|2024-10-10 15:21:00|175418.9|175328.9|175414.2|175324.2|175419.5|175329.5|175412.2|175322.2|9
1728573670000|2024-10-10 15:21:10|175416.6|175326.6|175407.9|175317.9|175418.5|175328.5|175405.3|175315.3|13
1728573680000|2024-10-10 15:21:20|175407.8|175317.8|175412.7|175322.7|175417.4|175327.4|175404.7|175314.7|14
1728573690000|2024-10-10 15:21:30|175415.4|175325.4|175409|175319|175415.4|175325.4|175405.4|175315.4|12
1728573700000|2024-10-10 15:21:40|175410.6|175320.6|175438.3|175348.3|175440.3|175350.3|175410.6|175320.6|13
1728573710000|2024-10-10 15:21:50|175436.9|175346.9|175444.8|175354.8|175445.5|175355.5|175436.5|175346.5|11
1728573720000|2024-10-10 15:22:00|175442.7|175352.7|175436.9|175346.9|175442.7|175352.7|175435.7|175345.7|11
1728573730000|2024-10-10 15:22:10|175437.3|175347.3|175435.1|175345.1|175443.7|175353.7|175428.2|175338.2|9
1728573740000|2024-10-10 15:22:20|175430.4|175340.4|175432.8|175342.8|175433.9|175343.9|175428.9|175338.9|9
1728573750000|2024-10-10 15:22:30|175433.1|175343.1|175435.3|175345.3|175435.3|175345.3|175432.9|175342.9|6
1728573760000|2024-10-10 15:22:40|175432.2|175342.2|175428.1|175338.1|175432.2|175342.2|175427.1|175337.1|6
1728573770000|2024-10-10 15:22:50|175427.7|175337.7|175427.7|175337.7|175427.7|175337.7|175427.7|175337.7|1
1728573780000|2024-10-10 15:23:00|175429|175339|175432.3|175342.3|175434.1|175344.1|175429|175339|9
1728573790000|2024-10-10 15:23:10|175432.4|175342.4|175433.7|175343.7|175433.7|175343.7|175432.4|175342.4|4
1728573800000|2024-10-10 15:23:20|175433.9|175343.9|175432.9|175342.9|175433.9|175343.9|175430.1|175340.1|4
1728573810000|2024-10-10 15:23:30|175432.5|175342.5|175432.3|175342.3|175432.9|175342.9|175432.2|175342.2|5
1728573820000|2024-10-10 15:23:40|175431.7|175341.7|175432.4|175342.4|175432.4|175342.4|175431.7|175341.7|3
1728573830000|2024-10-10 15:23:50|175431.2|175341.2|175443.3|175353.3|175443.3|175353.3|175431.2|175341.2|5
1728573840000|2024-10-10 15:24:00|175441|175351|175433|175343|175441|175351|175423|175333|7
1728573850000|2024-10-10 15:24:10|175431.9|175341.9|175433.1|175343.1|175438.3|175348.3|175428.6|175338.6|11
1728573860000|2024-10-10 15:24:20|175434.3|175344.3|175434.1|175344.1|175434.3|175344.3|175433.5|175343.5|4
1728573870000|2024-10-10 15:24:30|175434.8|175344.8|175434.3|175344.3|175434.8|175344.8|175431|175341|6
1728573880000|2024-10-10 15:24:40|175434.4|175344.4|175436.9|175346.9|175436.9|175346.9|175430.8|175340.8|5
1728573890000|2024-10-10 15:24:50|175437.3|175347.3|175432.1|175342.1|175437.3|175347.3|175432.1|175342.1|3
1728573900000|2024-10-10 15:25:00|175425.9|175335.9|175426.1|175336.1|175428.5|175338.5|175421.4|175331.4|6
1728573910000|2024-10-10 15:25:10|175426.6|175336.6|175425.8|175335.8|175426.6|175336.6|175425.8|175335.8|2
1728573920000|2024-10-10 15:25:20|175426.7|175336.7|175433.7|175343.7|175433.7|175343.7|175425.9|175335.9|6
1728573930000|2024-10-10 15:25:30|175431.9|175341.9|175435.5|175345.5|175439|175349|175430.5|175340.5|9
1728573940000|2024-10-10 15:25:40|175435.6|175345.6|175437.4|175347.4|175438.8|175348.8|175435.6|175345.6|5
1728573950000|2024-10-10 15:25:50|175433.9|175343.9|175441.6|175351.6|175441.7|175351.7|175431.4|175341.4|7
1728573960000|2024-10-10 15:26:00|175444.4|175354.4|175434.1|175344.1|175444.4|175354.4|175431.1|175341.1|12
1728573970000|2024-10-10 15:26:10|175436.3|175346.3|175442.3|175352.3|175443.9|175353.9|175435.5|175345.5|10
1728573980000|2024-10-10 15:26:20|175444.1|175354.1|175455.7|175365.7|175456.7|175366.7|175444.1|175354.1|11
1728573990000|2024-10-10 15:26:30|175457|175367|175456.9|175366.9|175459.8|175369.8|175455.2|175365.2|6
1728574000000|2024-10-10 15:26:40|175454.7|175364.7|175454.1|175364.1|175454.7|175364.7|175454.1|175364.1|4
1728574010000|2024-10-10 15:26:50|175453.4|175363.4|175452.4|175362.4|175453.4|175363.4|175451.9|175361.9|4
1728574020000|2024-10-10 15:27:00|175451.8|175361.8|175440.9|175350.9|175451.8|175361.8|175439|175349|8
1728574030000|2024-10-10 15:27:10|175441.9|175351.9|175442.1|175352.1|175446|175356|175441.9|175351.9|4
1728574040000|2024-10-10 15:27:20|175442.8|175352.8|175422.9|175332.9|175443.9|175353.9|175410.2|175320.2|9
1728574050000|2024-10-10 15:27:30|175420.6|175330.6|175421.5|175331.5|175423.7|175333.7|175417.1|175327.1|8
1728574060000|2024-10-10 15:27:40|175420.3|175330.3|175419.8|175329.8|175422|175332|175419.8|175329.8|4
1728574070000|2024-10-10 15:27:50|175353.8|175263.8|175360.2|175270.2|175366.6|175276.6|175353.8|175263.8|20
1728574080000|2024-10-10 15:28:00|175356.4|175266.4|175356.4|175266.4|175362.5|175272.5|175355.3|175265.3|18
1728574090000|2024-10-10 15:28:10|175357.3|175267.3|175361.1|175271.1|175362.6|175272.6|175356|175266|13
1728574100000|2024-10-10 15:28:20|175357.8|175267.8|175358.8|175268.8|175359.9|175269.9|175357.8|175267.8|5
1728574110000|2024-10-10 15:28:30|175360|175270|175361.9|175271.9|175367.5|175277.5|175360|175270|9
1728574120000|2024-10-10 15:28:40|175364.9|175274.9|175368.4|175278.4|175369.9|175279.9|175361.9|175271.9|18
1728574130000|2024-10-10 15:28:50|175366.3|175276.3|175360.6|175270.6|175367.6|175277.6|175360.6|175270.6|8
1728574140000|2024-10-10 15:29:00|175362.2|175272.2|175364.8|175274.8|175366.7|175276.7|175360.4|175270.4|16
1728574150000|2024-10-10 15:29:10|175364.3|175274.3|175368.5|175278.5|175370.4|175280.4|175362.1|175272.1|12
1728574160000|2024-10-10 15:29:20|175368.2|175278.2|175371.8|175281.8|175375.7|175285.7|175368.2|175278.2|18
1728574170000|2024-10-10 15:29:30|175370.6|175280.6|175369.9|175279.9|175372.9|175282.9|175368.4|175278.4|10
1728574180000|2024-10-10 15:29:40|175372.1|175282.1|175367.1|175277.1|175372.1|175282.1|175367.1|175277.1|9
1728574190000|2024-10-10 15:29:50|175364.5|175274.5|175365.9|175275.9|175365.9|175275.9|175363.6|175273.6|9
1728574200000|2024-10-10 15:30:00|175363.3|175273.3|175353.8|175263.8|175365|175275|175353.4|175263.4|17
1728574210000|2024-10-10 15:30:10|175355|175265|175413.9|175323.9|175413.9|175323.9|175352.2|175262.2|18
1728574220000|2024-10-10 15:30:20|175418.3|175328.3|175423.1|175333.1|175423.1|175333.1|175418.3|175328.3|14
1728574230000|2024-10-10 15:30:30|175424.5|175334.5|175418.9|175328.9|175424.5|175334.5|175414.7|175324.7|7
1728574240000|2024-10-10 15:30:40|175417.1|175327.1|175419.4|175329.4|175420.9|175330.9|175415.6|175325.6|10
1728574250000|2024-10-10 15:30:50|175413.3|175323.3|175418.5|175328.5|175419.3|175329.3|175413.3|175323.3|9
1728574260000|2024-10-10 15:31:00|175420.2|175330.2|175419.3|175329.3|175421|175331|175416.7|175326.7|12
1728574270000|2024-10-10 15:31:10|175418.3|175328.3|175418.3|175328.3|175418.3|175328.3|175418.3|175328.3|1
1728574280000|2024-10-10 15:31:20|175416.1|175326.1|175417.1|175327.1|175417.1|175327.1|175416.1|175326.1|3
1728574290000|2024-10-10 15:31:30|175418.9|175328.9|175410.4|175320.4|175418.9|175328.9|175403.7|175313.7|8
1728574300000|2024-10-10 15:31:40|175410.3|175320.3|175419|175329|175420.6|175330.6|175410.3|175320.3|7
1728574310000|2024-10-10 15:31:50|175421.6|175331.6|175446.6|175356.6|175451.4|175361.4|175421.6|175331.6|19
1728574320000|2024-10-10 15:32:00|175441.5|175351.5|175438.5|175348.5|175441.6|175351.6|175434.5|175344.5|18
1728574330000|2024-10-10 15:32:10|175437.2|175347.2|175441.8|175351.8|175444.5|175354.5|175437.2|175347.2|9
1728574340000|2024-10-10 15:32:20|175442.9|175352.9|175442.2|175352.2|175446.4|175356.4|175431.6|175341.6|8
1728574350000|2024-10-10 15:32:30|175442.3|175352.3|175425.4|175335.4|175442.3|175352.3|175425.4|175335.4|5
1728574360000|2024-10-10 15:32:40|175426|175336|175426|175336|175426|175336|175426|175336|1
1728574370000|2024-10-10 15:32:50|175425.8|175335.8|175424.8|175334.8|175425.8|175335.8|175423.4|175333.4|5
1728574380000|2024-10-10 15:33:00|175418.4|175328.4|175422.3|175332.3|175422.3|175332.3|175418.4|175328.4|7
1728574390000|2024-10-10 15:33:10|175424.8|175334.8|175426.1|175336.1|175427.8|175337.8|175424.8|175334.8|6
1728574400000|2024-10-10 15:33:20|175424.1|175334.1|175425.2|175335.2|175425.3|175335.3|175422.8|175332.8|9
1728574410000|2024-10-10 15:33:30|175423.6|175333.6|175424.3|175334.3|175424.5|175334.5|175423.3|175333.3|6
1728574420000|2024-10-10 15:33:40|175423.5|175333.5|175406.6|175316.6|175423.5|175333.5|175406.6|175316.6|6
1728574440000|2024-10-10 15:34:00|175406.1|175316.1|175369|175279|175406.5|175316.5|175353.3|175263.3|7
1728574450000|2024-10-10 15:34:10|175366.1|175276.1|175371.7|175281.7|175378.1|175288.1|175365.8|175275.8|20
1728574460000|2024-10-10 15:34:20|175371|175281|175368.4|175278.4|175371.2|175281.2|175364.8|175274.8|17
1728574470000|2024-10-10 15:34:30|175371.2|175281.2|175358.5|175268.5|175372.2|175282.2|175353.1|175263.1|15
1728574480000|2024-10-10 15:34:40|175359.7|175269.7|175359.4|175269.4|175359.7|175269.7|175353.8|175263.8|8
1728574490000|2024-10-10 15:34:50|175360.9|175270.9|175353.7|175263.7|175360.9|175270.9|175353.7|175263.7|11
1728574500000|2024-10-10 15:35:00|175354.9|175264.9|175354.9|175264.9|175356.8|175266.8|175352.1|175262.1|9
1728574510000|2024-10-10 15:35:10|175355.5|175265.5|175355.7|175265.7|175357.7|175267.7|175352.3|175262.3|4
1728574520000|2024-10-10 15:35:20|175355.3|175265.3|175360.1|175270.1|175362.2|175272.2|175355.1|175265.1|12
1728574530000|2024-10-10 15:35:30|175360|175270|175362.7|175272.7|175363.1|175273.1|175360|175270|6
1728574540000|2024-10-10 15:35:40|175363.7|175273.7|175356.1|175266.1|175363.7|175273.7|175355.6|175265.6|7
1728574550000|2024-10-10 15:35:50|175354.6|175264.6|175357.6|175267.6|175357.7|175267.7|175351.9|175261.9|9
1728574560000|2024-10-10 15:36:00|175354.2|175264.2|175354.4|175264.4|175355|175265|175351.6|175261.6|6
1728574570000|2024-10-10 15:36:10|175354.3|175264.3|175353.5|175263.5|175354.3|175264.3|175347.9|175257.9|7
1728574580000|2024-10-10 15:36:20|175353.4|175263.4|175350.9|175260.9|175353.5|175263.5|175348.4|175258.4|5
1728574590000|2024-10-10 15:36:30|175350.8|175260.8|175350.7|175260.7|175350.8|175260.8|175350.5|175260.5|5
1728574600000|2024-10-10 15:36:40|175351.2|175261.2|175351|175261|175351.2|175261.2|175350.9|175260.9|3
1728574610000|2024-10-10 15:36:50|175353.3|175263.3|175353.5|175263.5|175353.5|175263.5|175353.3|175263.3|3
1728574620000|2024-10-10 15:37:00|175353.6|175263.6|175356.5|175266.5|175371.9|175281.9|175331.8|175241.8|25
1728574630000|2024-10-10 15:37:10|175358.6|175268.6|175370.9|175280.9|175373.6|175283.6|175354.9|175264.9|18
1728574640000|2024-10-10 15:37:20|175365.1|175275.1|175363.9|175273.9|175368.8|175278.8|175363.9|175273.9|18
1728574650000|2024-10-10 15:37:30|175361.6|175271.6|175364.1|175274.1|175365.7|175275.7|175361.6|175271.6|7
1728574660000|2024-10-10 15:37:40|175370.9|175280.9|175378.1|175288.1|175378.1|175288.1|175366|175276|12
1728574670000|2024-10-10 15:37:50|175375.1|175285.1|175380.9|175290.9|175381.4|175291.4|175375.1|175285.1|4
1728574680000|2024-10-10 15:38:00|175380.8|175290.8|175396.7|175306.7|175400.6|175310.6|175380.8|175290.8|14
1728574690000|2024-10-10 15:38:10|175396.8|175306.8|175392.6|175302.6|175396.8|175306.8|175388.9|175298.9|9
1728574700000|2024-10-10 15:38:20|175387.4|175297.4|175378.5|175288.5|175387.4|175297.4|175376.8|175286.8|12
1728574710000|2024-10-10 15:38:30|175378.3|175288.3|175382.3|175292.3|175383.1|175293.1|175378.3|175288.3|6
1728574720000|2024-10-10 15:38:40|175382.2|175292.2|175378.5|175288.5|175382.2|175292.2|175378.4|175288.4|9
1728574730000|2024-10-10 15:38:50|175380.5|175290.5|175368.2|175278.2|175380.5|175290.5|175368.2|175278.2|7
1728574740000|2024-10-10 15:39:00|175336|175246|175352.6|175262.6|175358.7|175268.7|175336|175246|20
1728574750000|2024-10-10 15:39:10|175355.3|175265.3|175356.3|175266.3|175356.3|175266.3|175351.7|175261.7|17
1728574760000|2024-10-10 15:39:20|175355.1|175265.1|175353.7|175263.7|175358.3|175268.3|175353.7|175263.7|17
1728574770000|2024-10-10 15:39:30|175351.4|175261.4|175346|175256|175353.3|175263.3|175345.9|175255.9|8
1728574780000|2024-10-10 15:39:40|175347.7|175257.7|175354.5|175264.5|175356.3|175266.3|175346.9|175256.9|12
1728574790000|2024-10-10 15:39:50|175351.5|175261.5|175351.1|175261.1|175351.8|175261.8|175351.1|175261.1|7
1728574800000|2024-10-10 15:40:00|175350.9|175260.9|175351.1|175261.1|175352.4|175262.4|175350.1|175260.1|7
1728574810000|2024-10-10 15:40:10|175351.9|175261.9|175350.8|175260.8|175351.9|175261.9|175348.5|175258.5|10
1728574820000|2024-10-10 15:40:20|175375.4|175285.4|175371.2|175281.2|175375.8|175285.8|175369.2|175279.2|10
1728574830000|2024-10-10 15:40:30|175370.8|175280.8|175359.4|175269.4|175370.8|175280.8|175358.9|175268.9|13
1728574840000|2024-10-10 15:40:40|175358.2|175268.2|175363.3|175273.3|175363.3|175273.3|175357.4|175267.4|7
1728574850000|2024-10-10 15:40:50|175362.5|175272.5|175368.6|175278.6|175371|175281|175362.5|175272.5|9
1728574860000|2024-10-10 15:41:00|175368.9|175278.9|175374|175284|175374|175284|175368.9|175278.9|8
1728574870000|2024-10-10 15:41:10|175372.5|175282.5|175370.4|175280.4|175372.9|175282.9|175365.5|175275.5|12
1728574880000|2024-10-10 15:41:20|175370.1|175280.1|175370.1|175280.1|175373.9|175283.9|175367.5|175277.5|6
1728574890000|2024-10-10 15:41:30|175389.7|175299.7|175383.2|175293.2|175389.7|175299.7|175383.2|175293.2|6
1728574900000|2024-10-10 15:41:40|175383.1|175293.1|175383.1|175293.1|175383.1|175293.1|175383.1|175293.1|1
1728574910000|2024-10-10 15:41:50|175380.4|175290.4|175380.8|175290.8|175381.5|175291.5|175380.4|175290.4|4
1728574920000|2024-10-10 15:42:00|175371.7|175281.7|175367.9|175277.9|175374|175284|175364.9|175274.9|10
1728574930000|2024-10-10 15:42:10|175367.8|175277.8|175364.3|175274.3|175367.8|175277.8|175364.3|175274.3|6
1728574940000|2024-10-10 15:42:20|175363.8|175273.8|175360.7|175270.7|175364.1|175274.1|175360.7|175270.7|5
1728574950000|2024-10-10 15:42:30|175362.8|175272.8|175362.4|175272.4|175362.8|175272.8|175361.1|175271.1|4
1728574960000|2024-10-10 15:42:40|175363.1|175273.1|175361.4|175271.4|175363.1|175273.1|175359.9|175269.9|4
1728574970000|2024-10-10 15:42:50|175361.7|175271.7|175353.5|175263.5|175361.7|175271.7|175349.6|175259.6|6
1728574980000|2024-10-10 15:43:00|175352.9|175262.9|175353.6|175263.6|175353.6|175263.6|175352.9|175262.9|4
1728574990000|2024-10-10 15:43:10|175354.7|175264.7|175353.6|175263.6|175354.7|175264.7|175353.6|175263.6|2
1728575000000|2024-10-10 15:43:20|175353.4|175263.4|175353.5|175263.5|175353.5|175263.5|175350.2|175260.2|3
1728575010000|2024-10-10 15:43:30|175352.4|175262.4|175353.3|175263.3|175353.4|175263.4|175352.4|175262.4|6
1728575020000|2024-10-10 15:43:40|175353.4|175263.4|175374.3|175284.3|175374.3|175284.3|175353.4|175263.4|7
1728575030000|2024-10-10 15:43:50|175371.9|175281.9|175365.6|175275.6|175371.9|175281.9|175365.6|175275.6|4
1728575040000|2024-10-10 15:44:00|175368.1|175278.1|175361.1|175271.1|175370.7|175280.7|175361.1|175271.1|6
1728575050000|2024-10-10 15:44:10|175361.6|175271.6|175359.2|175269.2|175361.6|175271.6|175357.4|175267.4|6
1728575060000|2024-10-10 15:44:20|175358.9|175268.9|175358.9|175268.9|175358.9|175268.9|175358.9|175268.9|1
1728575070000|2024-10-10 15:44:30|175359|175269|175347.2|175257.2|175359.1|175269.1|175347.2|175257.2|6
1728575080000|2024-10-10 15:44:40|175347.5|175257.5|175344|175254|175347.5|175257.5|175343.3|175253.3|4
1728575090000|2024-10-10 15:44:50|175346.3|175256.3|175348.9|175258.9|175348.9|175258.9|175342.8|175252.8|5
1728575100000|2024-10-10 15:45:00|175349.8|175259.8|175346.6|175256.6|175349.8|175259.8|175345.9|175255.9|8
1728575110000|2024-10-10 15:45:10|175347.2|175257.2|175357.3|175267.3|175357.3|175267.3|175347.2|175257.2|5
1728575120000|2024-10-10 15:45:20|175356.8|175266.8|175356.4|175266.4|175357.5|175267.5|175356.4|175266.4|4
1728575130000|2024-10-10 15:45:30|175357|175267|175353.4|175263.4|175357|175267|175353.4|175263.4|3
1728575140000|2024-10-10 15:45:40|175351.7|175261.7|175351.7|175261.7|175351.7|175261.7|175351.7|175261.7|1
1728575150000|2024-10-10 15:45:50|175351.5|175261.5|175351.4|175261.4|175351.5|175261.5|175351.4|175261.4|2
1728575160000|2024-10-10 15:46:00|175339.1|175249.1|175347.9|175257.9|175347.9|175257.9|175339.1|175249.1|11
1728575170000|2024-10-10 15:46:10|175345.7|175255.7|175348.5|175258.5|175348.5|175258.5|175345.7|175255.7|4
1728575180000|2024-10-10 15:46:20|175349.5|175259.5|175353|175263|175353|175263|175349.5|175259.5|7
1728575190000|2024-10-10 15:46:30|175354.4|175264.4|175355.5|175265.5|175355.5|175265.5|175354.4|175264.4|2
1728575200000|2024-10-10 15:46:40|175355.6|175265.6|175355.7|175265.7|175356.1|175266.1|175355.6|175265.6|4
1728575210000|2024-10-10 15:46:50|175356|175266|175369.7|175279.7|175374.4|175284.4|175355.5|175265.5|8
1728575220000|2024-10-10 15:47:00|175367.7|175277.7|175358.6|175268.6|175367.7|175277.7|175358.5|175268.5|7
1728575230000|2024-10-10 15:47:10|175359.9|175269.9|175360.3|175270.3|175362.2|175272.2|175359.9|175269.9|5
1728575240000|2024-10-10 15:47:20|175358|175268|175352.2|175262.2|175358|175268|175351.2|175261.2|7
1728575250000|2024-10-10 15:47:30|175352|175262|175351.9|175261.9|175352|175262|175351.9|175261.9|2
1728575260000|2024-10-10 15:47:40|175351.6|175261.6|175353.3|175263.3|175353.3|175263.3|175351.2|175261.2|4
1728575270000|2024-10-10 15:47:50|175352.6|175262.6|175352.6|175262.6|175353.9|175263.9|175352.5|175262.5|5
1728575280000|2024-10-10 15:48:00|175348.4|175258.4|175348.2|175258.2|175348.4|175258.4|175343.3|175253.3|9
1728575290000|2024-10-10 15:48:10|175348.9|175258.9|175348.1|175258.1|175348.9|175258.9|175348.1|175258.1|3
1728575300000|2024-10-10 15:48:20|175349.1|175259.1|175346.3|175256.3|175349.1|175259.1|175345.1|175255.1|6
1728575310000|2024-10-10 15:48:30|175346.4|175256.4|175348.5|175258.5|175348.7|175258.7|175346.4|175256.4|4
1728575320000|2024-10-10 15:48:40|175348.7|175258.7|175348.4|175258.4|175348.8|175258.8|175348.1|175258.1|5
1728575330000|2024-10-10 15:48:50|175351.3|175261.3|175358|175268|175365.1|175275.1|175351.3|175261.3|10
1728575340000|2024-10-10 15:49:00|175356.1|175266.1|175352|175262|175381|175291|175343.2|175253.2|13
1728575350000|2024-10-10 15:49:10|175352.7|175262.7|175354.4|175264.4|175359.2|175269.2|175350|175260|21
1728575360000|2024-10-10 15:49:20|175356.8|175266.8|175358.8|175268.8|175361.9|175271.9|175348|175258|14
1728575370000|2024-10-10 15:49:30|175358.6|175268.6|175350.7|175260.7|175361.2|175271.2|175350.7|175260.7|9
1728575380000|2024-10-10 15:49:40|175349.9|175259.9|175343.2|175253.2|175351|175261|175343.2|175253.2|11
1728575390000|2024-10-10 15:49:50|175343.5|175253.5|175344|175254|175344|175254|175343.2|175253.2|6
1728575400000|2024-10-10 15:50:00|175343|175253|175343.8|175253.8|175343.8|175253.8|175337.2|175247.2|6
1728575410000|2024-10-10 15:50:10|175342.2|175252.2|175339.4|175249.4|175342.2|175252.2|175333.7|175243.7|5
1728575420000|2024-10-10 15:50:20|175339.5|175249.5|175342|175252|175342.3|175252.3|175339.5|175249.5|6
1728575430000|2024-10-10 15:50:30|175341.6|175251.6|175340.9|175250.9|175341.6|175251.6|175340.9|175250.9|4
1728575440000|2024-10-10 15:50:40|175341.7|175251.7|175343.8|175253.8|175343.8|175253.8|175341|175251|9
1728575450000|2024-10-10 15:50:50|175343|175253|175343.2|175253.2|175343.2|175253.2|175343|175253|2
1728575460000|2024-10-10 15:51:00|175343.9|175253.9|175345.1|175255.1|175345.1|175255.1|175343.9|175253.9|2
1728575470000|2024-10-10 15:51:10|175345.9|175255.9|175347.3|175257.3|175347.3|175257.3|175345.9|175255.9|4
1728575480000|2024-10-10 15:51:20|175347.5|175257.5|175347.7|175257.7|175347.9|175257.9|175347.5|175257.5|4
1728575490000|2024-10-10 15:51:30|175348.2|175258.2|175348.2|175258.2|175348.2|175258.2|175348.2|175258.2|1
1728575500000|2024-10-10 15:51:40|175348.5|175258.5|175348.4|175258.4|175348.5|175258.5|175348.4|175258.4|2
1728575510000|2024-10-10 15:51:50|175348.3|175258.3|175348.3|175258.3|175348.3|175258.3|175348.3|175258.3|1
1728575520000|2024-10-10 15:52:00|175383.5|175293.5|175375.5|175285.5|175389|175299|175375.5|175285.5|12
1728575530000|2024-10-10 15:52:10|175375.4|175285.4|175376.1|175286.1|175376.4|175286.4|175375.4|175285.4|3
1728575540000|2024-10-10 15:52:20|175378.7|175288.7|175378.8|175288.8|175378.8|175288.8|175378.7|175288.7|2
1728575550000|2024-10-10 15:52:30|175376.4|175286.4|175372.7|175282.7|175376.4|175286.4|175371|175281|9
1728575560000|2024-10-10 15:52:40|175372.2|175282.2|175371.9|175281.9|175372.4|175282.4|175371.7|175281.7|5
1728575570000|2024-10-10 15:52:50|175370.7|175280.7|175367.9|175277.9|175371.7|175281.7|175367.6|175277.6|7
1728575580000|2024-10-10 15:53:00|175367.6|175277.6|175370.8|175280.8|175370.8|175280.8|175367.6|175277.6|7
1728575590000|2024-10-10 15:53:10|175371|175281|175368.2|175278.2|175371|175281|175368.2|175278.2|4
1728575600000|2024-10-10 15:53:20|175368.1|175278.1|175359.3|175269.3|175369|175279|175356.3|175266.3|9
1728575610000|2024-10-10 15:53:30|175360.5|175270.5|175365.3|175275.3|175365.3|175275.3|175360.5|175270.5|3
1728575620000|2024-10-10 15:53:40|175365.5|175275.5|175370|175280|175370|175280|175365.5|175275.5|5
1728575630000|2024-10-10 15:53:50|175373.4|175283.4|175377.2|175287.2|175377.5|175287.5|175372.2|175282.2|6
1728575640000|2024-10-10 15:54:00|175378.1|175288.1|175373.9|175283.9|175381.8|175291.8|175372.7|175282.7|9
1728575650000|2024-10-10 15:54:10|175373.4|175283.4|175373.4|175283.4|175373.4|175283.4|175373.4|175283.4|1
1728575660000|2024-10-10 15:54:20|175372.5|175282.5|175366.5|175276.5|175372.5|175282.5|175363.9|175273.9|4
1728575670000|2024-10-10 15:54:30|175355.3|175265.3|175358.1|175268.1|175358.1|175268.1|175352.5|175262.5|6
1728575680000|2024-10-10 15:54:40|175357.7|175267.7|175340.2|175250.2|175358.5|175268.5|175336.3|175246.3|8
1728575690000|2024-10-10 15:54:50|175344.1|175254.1|175342.5|175252.5|175344.1|175254.1|175340.6|175250.6|4
1728575710000|2024-10-10 15:55:10|175340.6|175250.6|175342.2|175252.2|175342.2|175252.2|175340.6|175250.6|3
1728575720000|2024-10-10 15:55:20|175344.2|175254.2|175344.7|175254.7|175344.7|175254.7|175341.2|175251.2|6
1728575730000|2024-10-10 15:55:30|175342.9|175252.9|175345.8|175255.8|175345.8|175255.8|175342.9|175252.9|4
1728575740000|2024-10-10 15:55:40|175344.8|175254.8|175343.7|175253.7|175344.8|175254.8|175343.3|175253.3|3
1728575750000|2024-10-10 15:55:50|175343.2|175253.2|175343.1|175253.1|175343.2|175253.2|175343.1|175253.1|2
1728575760000|2024-10-10 15:56:00|175341.9|175251.9|175344.7|175254.7|175344.7|175254.7|175341.4|175251.4|9
1728575770000|2024-10-10 15:56:10|175344.6|175254.6|175346.1|175256.1|175346.1|175256.1|175344.6|175254.6|5
1728575790000|2024-10-10 15:56:30|175346.5|175256.5|175346.9|175256.9|175346.9|175256.9|175346.5|175256.5|2
1728575800000|2024-10-10 15:56:40|175345.2|175255.2|175345.2|175255.2|175345.2|175255.2|175345.2|175255.2|1
1728575810000|2024-10-10 15:56:50|175345.3|175255.3|175345.9|175255.9|175346.4|175256.4|175342.2|175252.2|4
1728575820000|2024-10-10 15:57:00|175345.8|175255.8|175345.8|175255.8|175345.8|175255.8|175345.8|175255.8|1
1728575830000|2024-10-10 15:57:10|175345.5|175255.5|175345.7|175255.7|175345.9|175255.9|175345.5|175255.5|5
1728575840000|2024-10-10 15:57:20|175345.5|175255.5|175344.3|175254.3|175345.5|175255.5|175344|175254|4
1728575860000|2024-10-10 15:57:40|175344.5|175254.5|175347.5|175257.5|175347.5|175257.5|175344.5|175254.5|2
1728575870000|2024-10-10 15:57:50|175347.6|175257.6|175347.5|175257.5|175347.6|175257.6|175347.5|175257.5|2
1728575880000|2024-10-10 15:58:00|175349|175259|175345.3|175255.3|175351.7|175261.7|175345.3|175255.3|9
1728575890000|2024-10-10 15:58:10|175347.2|175257.2|175342.7|175252.7|175347.2|175257.2|175342.2|175252.2|9
1728575900000|2024-10-10 15:58:20|175342.2|175252.2|175387.9|175297.9|175389.6|175299.6|175341.1|175251.1|18
1728575910000|2024-10-10 15:58:30|175389.6|175299.6|175388.9|175298.9|175391|175301|175388.9|175298.9|4
1728575920000|2024-10-10 15:58:40|175388.2|175298.2|175386.1|175296.1|175388.2|175298.2|175386.1|175296.1|4
1728575930000|2024-10-10 15:58:50|175385.3|175295.3|175373.9|175283.9|175385.3|175295.3|175371.9|175281.9|15
1728575940000|2024-10-10 15:59:00|175371.6|175281.6|175371.5|175281.5|175372.8|175282.8|175369.5|175279.5|14
1728575950000|2024-10-10 15:59:10|175368.4|175278.4|175365.5|175275.5|175368.6|175278.6|175364.7|175274.7|8
1728575960000|2024-10-10 15:59:20|175366.1|175276.1|175378|175288|175378|175288|175361.2|175271.2|11
1728575970000|2024-10-10 15:59:30|175378.7|175288.7|175378.8|175288.8|175379.1|175289.1|175378.7|175288.7|3
1728575980000|2024-10-10 15:59:40|175379.5|175289.5|175386.4|175296.4|175386.4|175296.4|175379.5|175289.5|7
1728575990000|2024-10-10 15:59:50|175386.7|175296.7|175384.4|175294.4|175386.9|175296.9|175384.4|175294.4|4
1728576000000|2024-10-10 16:00:00|175383.7|175293.7|175384.6|175294.6|175386.4|175296.4|175371|175281|13
1728576010000|2024-10-10 16:00:10|175383.4|175293.4|175373.5|175283.5|175384.8|175294.8|175367.9|175277.9|8
1728576020000|2024-10-10 16:00:20|175373|175283|175357.3|175267.3|175373|175283|175357.3|175267.3|7
1728576030000|2024-10-10 16:00:30|175355.7|175265.7|175366.3|175276.3|175370.9|175280.9|175355.5|175265.5|14
1728576040000|2024-10-10 16:00:40|175369|175279|175368.4|175278.4|175372.9|175282.9|175366.8|175276.8|14
1728576050000|2024-10-10 16:00:50|175371.1|175281.1|175411.9|175321.9|175414.4|175324.4|175369.1|175279.1|10
1728576060000|2024-10-10 16:01:00|175407.7|175317.7|175409.8|175319.8|175413.2|175323.2|175402.6|175312.6|9
1728576070000|2024-10-10 16:01:10|175409.2|175319.2|175410|175320|175410.6|175320.6|175409.2|175319.2|4
1728576080000|2024-10-10 16:01:20|175409|175319|175406.5|175316.5|175409|175319|175406|175316|9
1728576090000|2024-10-10 16:01:30|175405.5|175315.5|175391.3|175301.3|175406.5|175316.5|175390|175300|16
1728576100000|2024-10-10 16:01:40|175392.7|175302.7|175364.5|175274.5|175393.4|175303.4|175363|175273|15
1728576110000|2024-10-10 16:01:50|175363.5|175273.5|175368.2|175278.2|175370.2|175280.2|175354.5|175264.5|17
1728576120000|2024-10-10 16:02:00|175370.2|175280.2|175366.1|175276.1|175370.2|175280.2|175364.7|175274.7|14
1728576130000|2024-10-10 16:02:10|175368.5|175278.5|175368.6|175278.6|175368.6|175278.6|175364.2|175274.2|7
1728576140000|2024-10-10 16:02:20|175368.9|175278.9|175368.9|175278.9|175370.3|175280.3|175368.5|175278.5|5
1728576150000|2024-10-10 16:02:30|175369.1|175279.1|175368.9|175278.9|175370.4|175280.4|175368.6|175278.6|6
1728576160000|2024-10-10 16:02:40|175369.9|175279.9|175371.7|175281.7|175371.7|175281.7|175369.6|175279.6|9
1728576170000|2024-10-10 16:02:50|175370.3|175280.3|175366.2|175276.2|175370.3|175280.3|175366.2|175276.2|4
1728576180000|2024-10-10 16:03:00|175362.9|175272.9|175364.7|175274.7|175364.7|175274.7|175362.9|175272.9|4
1728576190000|2024-10-10 16:03:10|175364.8|175274.8|175364.8|175274.8|175364.8|175274.8|175364.2|175274.2|3
1728576200000|2024-10-10 16:03:20|175364.3|175274.3|175367.3|175277.3|175367.3|175277.3|175364.3|175274.3|3
1728576210000|2024-10-10 16:03:30|175368.9|175278.9|175367.2|175277.2|175368.9|175278.9|175366.6|175276.6|5
1728576230000|2024-10-10 16:03:50|175369.1|175279.1|175376.1|175286.1|175376.1|175286.1|175365.8|175275.8|9
1728576240000|2024-10-10 16:04:00|175383.4|175293.4|175397.7|175307.7|175397.7|175307.7|175383.4|175293.4|6
1728576250000|2024-10-10 16:04:10|175397.2|175307.2|175396|175306|175399.6|175309.6|175392.4|175302.4|11
1728576260000|2024-10-10 16:04:20|175394.5|175304.5|175395.8|175305.8|175398|175308|175394.5|175304.5|10
1728576270000|2024-10-10 16:04:30|175401|175311|175398|175308|175401|175311|175397.9|175307.9|6
1728576280000|2024-10-10 16:04:40|175398.8|175308.8|175398.7|175308.7|175430.8|175340.8|175397.8|175307.8|13
1728576290000|2024-10-10 16:04:50|175397.9|175307.9|175396.1|175306.1|175397.9|175307.9|175395.3|175305.3|9
1728576300000|2024-10-10 16:05:00|175395.4|175305.4|175374.1|175284.1|175395.4|175305.4|175364.3|175274.3|19
1728576310000|2024-10-10 16:05:10|175373.4|175283.4|175379.9|175289.9|175379.9|175289.9|175373.4|175283.4|5
1728576320000|2024-10-10 16:05:20|175379.4|175289.4|175372.5|175282.5|175379.4|175289.4|175372.2|175282.2|9
1728576330000|2024-10-10 16:05:30|175375.5|175285.5|175378.3|175288.3|175378.3|175288.3|175374|175284|8
1728576340000|2024-10-10 16:05:40|175379.4|175289.4|175384.8|175294.8|175387|175297|175378.1|175288.1|7
1728576350000|2024-10-10 16:05:50|175386.5|175296.5|175390.5|175300.5|175392.2|175302.2|175386.5|175296.5|13
1728576360000|2024-10-10 16:06:00|175392|175302|175387.1|175297.1|175393.1|175303.1|175377.1|175287.1|9
1728576370000|2024-10-10 16:06:10|175389.3|175299.3|175397|175307|175397|175307|175389.3|175299.3|7
1728576380000|2024-10-10 16:06:20|175396.1|175306.1|175395.2|175305.2|175396.1|175306.1|175394.8|175304.8|4
1728576390000|2024-10-10 16:06:30|175394.2|175304.2|175381.5|175291.5|175395.3|175305.3|175381.5|175291.5|8
1728576400000|2024-10-10 16:06:40|175382.4|175292.4|175390.6|175300.6|175392.6|175302.6|175382.4|175292.4|4
1728576410000|2024-10-10 16:06:50|175392.6|175302.6|175394.2|175304.2|175394.2|175304.2|175392.6|175302.6|2
1728576420000|2024-10-10 16:07:00|175397.2|175307.2|175388.6|175298.6|175397.2|175307.2|175384.6|175294.6|13
1728576430000|2024-10-10 16:07:10|175389|175299|175389.6|175299.6|175394.1|175304.1|175387.1|175297.1|13
1728576440000|2024-10-10 16:07:20|175387.8|175297.8|175397.9|175307.9|175403.2|175313.2|175387.1|175297.1|10
1728576450000|2024-10-10 16:07:30|175398.1|175308.1|175398.1|175308.1|175398.1|175308.1|175398.1|175308.1|1
1728576460000|2024-10-10 16:07:40|175381.4|175291.4|175365.6|175275.6|175381.4|175291.4|175352|175262|10
1728576470000|2024-10-10 16:07:50|175364.3|175274.3|175364.3|175274.3|175364.3|175274.3|175364.3|175274.3|1
1728576480000|2024-10-10 16:08:00|175365.1|175275.1|175376.3|175286.3|175382.5|175292.5|175365.1|175275.1|9
1728576490000|2024-10-10 16:08:10|175375.6|175285.6|175371.7|175281.7|175375.6|175285.6|175371.7|175281.7|4
1728576500000|2024-10-10 16:08:20|175372.2|175282.2|175380.8|175290.8|175381.8|175291.8|175372.2|175282.2|12
1728576510000|2024-10-10 16:08:30|175380.1|175290.1|175373.8|175283.8|175380.1|175290.1|175373.8|175283.8|6
1728576520000|2024-10-10 16:08:40|175373.3|175283.3|175373.3|175283.3|175373.3|175283.3|175373.3|175283.3|1
1728576530000|2024-10-10 16:08:50|175374.3|175284.3|175375.2|175285.2|175375.2|175285.2|175374.3|175284.3|3
1728576540000|2024-10-10 16:09:00|175376.1|175286.1|175372.9|175282.9|175376.1|175286.1|175372.9|175282.9|5
1728576550000|2024-10-10 16:09:10|175373.8|175283.8|175372.9|175282.9|175373.8|175283.8|175372.9|175282.9|4
1728576560000|2024-10-10 16:09:20|175372.4|175282.4|175374.3|175284.3|175375.2|175285.2|175372.4|175282.4|8
1728576570000|2024-10-10 16:09:30|175372.9|175282.9|175372.9|175282.9|175372.9|175282.9|175372.9|175282.9|1
1728576580000|2024-10-10 16:09:40|175374.4|175284.4|175378.2|175288.2|175378.2|175288.2|175374.3|175284.3|8
1728576590000|2024-10-10 16:09:50|175374.6|175284.6|175382.5|175292.5|175383.4|175293.4|175373.7|175283.7|7
1728576600000|2024-10-10 16:10:00|175385.6|175295.6|175384.7|175294.7|175385.6|175295.6|175380.6|175290.6|8
1728576610000|2024-10-10 16:10:10|175383.8|175293.8|175385.5|175295.5|175385.5|175295.5|175383.8|175293.8|2
1728576620000|2024-10-10 16:10:20|175387.1|175297.1|175386.4|175296.4|175387.1|175297.1|175386.4|175296.4|2
1728576630000|2024-10-10 16:10:30|175386|175296|175386|175296|175386|175296|175385.5|175295.5|5
1728576640000|2024-10-10 16:10:40|175385.9|175295.9|175384.2|175294.2|175385.9|175295.9|175384.2|175294.2|2
1728576650000|2024-10-10 16:10:50|175384.3|175294.3|175384.2|175294.2|175384.3|175294.3|175384.2|175294.2|2
1728576660000|2024-10-10 16:11:00|175385.3|175295.3|175385.3|175295.3|175386.3|175296.3|175382.7|175292.7|5
1728576670000|2024-10-10 16:11:10|175386.1|175296.1|175401.1|175311.1|175413.5|175323.5|175386.1|175296.1|5
1728576680000|2024-10-10 16:11:20|175402|175312|175371.9|175281.9|175402|175312|175353.1|175263.1|16
1728576690000|2024-10-10 16:11:30|175370.5|175280.5|175379.1|175289.1|175379.3|175289.3|175365|175275|10
1728576700000|2024-10-10 16:11:40|175383.9|175293.9|175388.9|175298.9|175389.6|175299.6|175381.1|175291.1|17
1728576710000|2024-10-10 16:11:50|175387.2|175297.2|175388.4|175298.4|175393.3|175303.3|175387.2|175297.2|15
1728576720000|2024-10-10 16:12:00|175385.4|175295.4|175395.7|175305.7|175397.1|175307.1|175383.5|175293.5|15
1728576730000|2024-10-10 16:12:10|175393.7|175303.7|175343.8|175253.8|175400.8|175310.8|175343.7|175253.7|24
1728576740000|2024-10-10 16:12:20|175342.5|175252.5|175332.3|175242.3|175342.5|175252.5|175332.3|175242.3|8
1728576750000|2024-10-10 16:12:30|175332|175242|175334|175244|175336.5|175246.5|175331.9|175241.9|7
1728576760000|2024-10-10 16:12:40|175341.1|175251.1|175340.9|175250.9|175343.7|175253.7|175339.9|175249.9|8
1728576770000|2024-10-10 16:12:50|175340.4|175250.4|175328.9|175238.9|175340.4|175250.4|175328.7|175238.7|11
1728576780000|2024-10-10 16:13:00|175326.2|175236.2|175335.6|175245.6|175337|175247|175325|175235|8
1728576790000|2024-10-10 16:13:10|175338.9|175248.9|175336.5|175246.5|175339.2|175249.2|175335.7|175245.7|8
1728576800000|2024-10-10 16:13:20|175336.1|175246.1|175336.1|175246.1|175336.4|175246.4|175336.1|175246.1|4
1728576810000|2024-10-10 16:13:30|175339.2|175249.2|175335.7|175245.7|175339.7|175249.7|175335.7|175245.7|5
1728576820000|2024-10-10 16:13:40|175335.5|175245.5|175354.6|175264.6|175354.6|175264.6|175335.2|175245.2|6
1728576830000|2024-10-10 16:13:50|175353.3|175263.3|175380|175290|175381.4|175291.4|175353.3|175263.3|8
1728576840000|2024-10-10 16:14:00|175378.4|175288.4|175385.6|175295.6|175385.6|175295.6|175378.4|175288.4|12
1728576850000|2024-10-10 16:14:10|175382.4|175292.4|175364|175274|175387.5|175297.5|175362.8|175272.8|21
1728576860000|2024-10-10 16:14:20|175365.7|175275.7|175379.1|175289.1|175381.1|175291.1|175352.9|175262.9|24
1728576870000|2024-10-10 16:14:30|175379.7|175289.7|175384|175294|175384.3|175294.3|175379.7|175289.7|6
1728576880000|2024-10-10 16:14:40|175384.6|175294.6|175405.8|175315.8|175409|175319|175384.6|175294.6|9
1728576890000|2024-10-10 16:14:50|175407.6|175317.6|175390.1|175300.1|175408.8|175318.8|175380.1|175290.1|16
1728576900000|2024-10-10 16:15:00|175389.8|175299.8|175391.8|175301.8|175397.7|175307.7|175389.8|175299.8|10
1728576910000|2024-10-10 16:15:10|175390|175300|175388.5|175298.5|175405.6|175315.6|175385.2|175295.2|16
1728576920000|2024-10-10 16:15:20|175389.8|175299.8|175389.2|175299.2|175390.6|175300.6|175388|175298|8
1728576930000|2024-10-10 16:15:30|175387.4|175297.4|175409.5|175319.5|175409.5|175319.5|175386.1|175296.1|9
1728576940000|2024-10-10 16:15:40|175409.9|175319.9|175410.3|175320.3|175410.7|175320.7|175409.4|175319.4|7
1728576950000|2024-10-10 16:15:50|175410|175320|175378.5|175288.5|175410.3|175320.3|175378.5|175288.5|9
1728576960000|2024-10-10 16:16:00|175377|175287|175383.1|175293.1|175385.2|175295.2|175371.8|175281.8|13
1728576970000|2024-10-10 16:16:10|175383|175293|175389.5|175299.5|175389.5|175299.5|175381.2|175291.2|10
1728576980000|2024-10-10 16:16:20|175390.3|175300.3|175385.2|175295.2|175390.3|175300.3|175383.6|175293.6|5
1728576990000|2024-10-10 16:16:30|175386|175296|175390.3|175300.3|175392.6|175302.6|175386|175296|12
1728577000000|2024-10-10 16:16:40|175393.7|175303.7|175395.8|175305.8|175401.8|175311.8|175390.2|175300.2|17
1728577010000|2024-10-10 16:16:50|175398|175308|175396.7|175306.7|175398|175308|175394.4|175304.4|6
1728577020000|2024-10-10 16:17:00|175392.3|175302.3|175395.8|175305.8|175395.8|175305.8|175392.3|175302.3|7
1728577030000|2024-10-10 16:17:10|175397.4|175307.4|175402.4|175312.4|175402.4|175312.4|175396.4|175306.4|6
1728577040000|2024-10-10 16:17:20|175400.6|175310.6|175395.9|175305.9|175400.6|175310.6|175395.2|175305.2|7
1728577050000|2024-10-10 16:17:30|175395.8|175305.8|175394.8|175304.8|175395.8|175305.8|175394.8|175304.8|3
1728577060000|2024-10-10 16:17:40|175392.8|175302.8|175391.8|175301.8|175392.8|175302.8|175391.8|175301.8|3
1728577080000|2024-10-10 16:18:00|175393.2|175303.2|175370.5|175280.5|175394.4|175304.4|175366.9|175276.9|13
1728577090000|2024-10-10 16:18:10|175370.7|175280.7|175370.4|175280.4|175370.7|175280.7|175370.4|175280.4|4
1728577100000|2024-10-10 16:18:20|175370.5|175280.5|175370.6|175280.6|175373.2|175283.2|175368.5|175278.5|13
1728577110000|2024-10-10 16:18:30|175370.5|175280.5|175366.6|175276.6|175370.5|175280.5|175366.6|175276.6|2
1728577120000|2024-10-10 16:18:40|175365.9|175275.9|175394.4|175304.4|175397.9|175307.9|175365.4|175275.4|12
1728577130000|2024-10-10 16:18:50|175392.7|175302.7|175392.5|175302.5|175392.7|175302.7|175392.5|175302.5|3
1728577140000|2024-10-10 16:19:00|175392.7|175302.7|175415.2|175325.2|175416.3|175326.3|175392.7|175302.7|4
1728577150000|2024-10-10 16:19:10|175417.7|175327.7|175431|175341|175468|175378|175417.7|175327.7|13
1728577160000|2024-10-10 16:19:20|175434.8|175344.8|175436.9|175346.9|175438.4|175348.4|175434.8|175344.8|6
1728577170000|2024-10-10 16:19:30|175437|175347|175456.2|175366.2|175456.2|175366.2|175437|175347|6
1728577180000|2024-10-10 16:19:40|175466.4|175376.4|175468.6|175378.6|175469.6|175379.6|175466.3|175376.3|9
1728577190000|2024-10-10 16:19:50|175490.1|175400.1|175472.8|175382.8|175490.1|175400.1|175465.6|175375.6|14
1728577200000|2024-10-10 16:20:00|175472.9|175382.9|175482.2|175392.2|175482.2|175392.2|175472.9|175382.9|8
1728577210000|2024-10-10 16:20:10|175482.3|175392.3|175480.7|175390.7|175482.3|175392.3|175475.3|175385.3|6
1728577220000|2024-10-10 16:20:20|175480.9|175390.9|175490.7|175400.7|175504.9|175414.9|175476|175386|17
1728577230000|2024-10-10 16:20:30|175494|175404|175482.3|175392.3|175494.1|175404.1|175482.3|175392.3|6
1728577240000|2024-10-10 16:20:40|175486.4|175396.4|175493.9|175403.9|175493.9|175403.9|175486.4|175396.4|10
1728577250000|2024-10-10 16:20:50|175492.1|175402.1|175453.9|175363.9|175492.1|175402.1|175453.9|175363.9|10
1728577260000|2024-10-10 16:21:00|175456.2|175366.2|175446.7|175356.7|175459.3|175369.3|175446.7|175356.7|7
1728577270000|2024-10-10 16:21:10|175448.8|175358.8|175443.2|175353.2|175448.8|175358.8|175443.2|175353.2|7
1728577280000|2024-10-10 16:21:20|175447.2|175357.2|175454.8|175364.8|175469.4|175379.4|175446.4|175356.4|23
1728577290000|2024-10-10 16:21:30|175455.1|175365.1|175452.5|175362.5|175455.1|175365.1|175452.5|175362.5|4
1728577300000|2024-10-10 16:21:40|175452.8|175362.8|175452.9|175362.9|175452.9|175362.9|175452.7|175362.7|5
1728577310000|2024-10-10 16:21:50|175455.3|175365.3|175438|175348|175455.3|175365.3|175434.2|175344.2|16
1728577320000|2024-10-10 16:22:00|175436|175346|175435.1|175345.1|175436|175346|175435.1|175345.1|2
1728577330000|2024-10-10 16:22:10|175434.9|175344.9|175433.5|175343.5|175434.9|175344.9|175433.5|175343.5|5
1728577340000|2024-10-10 16:22:20|175433.3|175343.3|175434.4|175344.4|175438|175348|175430.6|175340.6|8
1728577350000|2024-10-10 16:22:30|175434.5|175344.5|175434.9|175344.9|175436.5|175346.5|175434.5|175344.5|6
1728577360000|2024-10-10 16:22:40|175433|175343|175431.4|175341.4|175434.4|175344.4|175428.1|175338.1|6
1728577370000|2024-10-10 16:22:50|175431.2|175341.2|175437.4|175347.4|175437.4|175347.4|175431.2|175341.2|4
1728577380000|2024-10-10 16:23:00|175437.5|175347.5|175437.6|175347.6|175437.6|175347.6|175437.5|175347.5|2
1728577390000|2024-10-10 16:23:10|175437.5|175347.5|175437.7|175347.7|175437.7|175347.7|175437.5|175347.5|5
1728577400000|2024-10-10 16:23:20|175433.4|175343.4|175435.1|175345.1|175435.1|175345.1|175433.4|175343.4|3
1728577410000|2024-10-10 16:23:30|175435.2|175345.2|175435.3|175345.3|175435.7|175345.7|175435.1|175345.1|4
1728577420000|2024-10-10 16:23:40|175435.5|175345.5|175435.3|175345.3|175435.5|175345.5|175435|175345|4
1728577430000|2024-10-10 16:23:50|175435.4|175345.4|175435.2|175345.2|175435.4|175345.4|175434.8|175344.8|3
1728577440000|2024-10-10 16:24:00|175435.5|175345.5|175444|175354|175450.7|175360.7|175435.5|175345.5|6
1728577460000|2024-10-10 16:24:20|175444.1|175354.1|175444.2|175354.2|175444.2|175354.2|175444.1|175354.1|2
1728577470000|2024-10-10 16:24:30|175446.4|175356.4|175441.8|175351.8|175449.1|175359.1|175441.8|175351.8|13
1728577480000|2024-10-10 16:24:40|175439.4|175349.4|175439.8|175349.8|175440|175350|175439.4|175349.4|4
1728577490000|2024-10-10 16:24:50|175438.5|175348.5|175440.3|175350.3|175440.5|175350.5|175438.5|175348.5|3
1728577500000|2024-10-10 16:25:00|175439.5|175349.5|175410.8|175320.8|175439.8|175349.8|175406.3|175316.3|10
1728577510000|2024-10-10 16:25:10|175412.9|175322.9|175411.8|175321.8|175412.9|175322.9|175411.8|175321.8|2
1728577520000|2024-10-10 16:25:20|175411.9|175321.9|175409.7|175319.7|175412.8|175322.8|175408.5|175318.5|7
1728577530000|2024-10-10 16:25:30|175406.7|175316.7|175401|175311|175406.7|175316.7|175393.2|175303.2|11
1728577540000|2024-10-10 16:25:40|175399|175309|175400.9|175310.9|175400.9|175310.9|175398|175308|5
1728577550000|2024-10-10 16:25:50|175401|175311|175401.1|175311.1|175401.8|175311.8|175398.6|175308.6|7
1728577560000|2024-10-10 16:26:00|175401.2|175311.2|175401.2|175311.2|175401.2|175311.2|175401.2|175311.2|1
1728577570000|2024-10-10 16:26:10|175401.1|175311.1|175399.9|175309.9|175401.2|175311.2|175397.5|175307.5|5
1728577580000|2024-10-10 16:26:20|175397.8|175307.8|175397.6|175307.6|175397.9|175307.9|175397.5|175307.5|4
1728577590000|2024-10-10 16:26:30|175398.2|175308.2|175403.9|175313.9|175403.9|175313.9|175398.2|175308.2|4
1728577600000|2024-10-10 16:26:40|175404.4|175314.4|175398.6|175308.6|175404.4|175314.4|175398.6|175308.6|4
1728577610000|2024-10-10 16:26:50|175398.4|175308.4|175398.3|175308.3|175398.4|175308.4|175398.3|175308.3|2
1728577620000|2024-10-10 16:27:00|175395.1|175305.1|175387.1|175297.1|175395.1|175305.1|175384.6|175294.6|8
1728577630000|2024-10-10 16:27:10|175387|175297|175386.5|175296.5|175387|175297|175386.5|175296.5|2
1728577640000|2024-10-10 16:27:20|175386.4|175296.4|175386|175296|175386.4|175296.4|175386|175296|2
1728577650000|2024-10-10 16:27:30|175386.1|175296.1|175382.2|175292.2|175386.1|175296.1|175382.2|175292.2|5
1728577660000|2024-10-10 16:27:40|175382.3|175292.3|175382.3|175292.3|175382.3|175292.3|175382.3|175292.3|1
1728577670000|2024-10-10 16:27:50|175393.9|175303.9|175385.5|175295.5|175393.9|175303.9|175385.4|175295.4|3
1728577680000|2024-10-10 16:28:00|175385.1|175295.1|175385.1|175295.1|175385.1|175295.1|175385.1|175295.1|1
1728577690000|2024-10-10 16:28:10|175382.8|175292.8|175382.5|175292.5|175382.8|175292.8|175382.5|175292.5|2
1728577700000|2024-10-10 16:28:20|175385.3|175295.3|175383.1|175293.1|175387|175297|175376.4|175286.4|11
1728577710000|2024-10-10 16:28:30|175383.2|175293.2|175369.2|175279.2|175383.2|175293.2|175368.7|175278.7|8
1728577720000|2024-10-10 16:28:40|175367.5|175277.5|175360.9|175270.9|175367.5|175277.5|175358.5|175268.5|7
1728577730000|2024-10-10 16:28:50|175361.7|175271.7|175364.5|175274.5|175364.5|175274.5|175361.7|175271.7|4
1728577740000|2024-10-10 16:29:00|175364.7|175274.7|175369|175279|175372|175282|175364.7|175274.7|7
1728577750000|2024-10-10 16:29:10|175369.1|175279.1|175364.5|175274.5|175371.5|175281.5|175364.5|175274.5|6
1728577760000|2024-10-10 16:29:20|175362.9|175272.9|175364.8|175274.8|175365.4|175275.4|175362.9|175272.9|3
1728577770000|2024-10-10 16:29:30|175363.4|175273.4|175356.9|175266.9|175363.5|175273.5|175356.4|175266.4|12
1728577780000|2024-10-10 16:29:40|175358.3|175268.3|175363.3|175273.3|175364.3|175274.3|175357.8|175267.8|7
1728577790000|2024-10-10 16:29:50|175363.9|175273.9|175363.3|175273.3|175363.9|175273.9|175363.3|175273.3|2
1728577800000|2024-10-10 16:30:00|175361.2|175271.2|175343.8|175253.8|175361.2|175271.2|175339.6|175249.6|8
1728577810000|2024-10-10 16:30:10|175344.8|175254.8|175346|175256|175346|175256|175344.8|175254.8|4
1728577820000|2024-10-10 16:30:20|175345.7|175255.7|175345.7|175255.7|175345.7|175255.7|175345.7|175255.7|1
1728577830000|2024-10-10 16:30:30|175345.8|175255.8|175343|175253|175345.8|175255.8|175343|175253|3
1728577840000|2024-10-10 16:30:40|175343.1|175253.1|175349|175259|175349|175259|175343|175253|6
1728577850000|2024-10-10 16:30:50|175349.1|175259.1|175349.5|175259.5|175349.5|175259.5|175346.5|175256.5|7
1728577860000|2024-10-10 16:31:00|175348.7|175258.7|175343.9|175253.9|175348.7|175258.7|175341.6|175251.6|8
1728577870000|2024-10-10 16:31:10|175345.5|175255.5|175343.9|175253.9|175346.5|175256.5|175342|175252|5
1728577880000|2024-10-10 16:31:20|175343.1|175253.1|175340.3|175250.3|175343.1|175253.1|175340.3|175250.3|2
1728577890000|2024-10-10 16:31:30|175339.7|175249.7|175338.8|175248.8|175342.3|175252.3|175337.1|175247.1|8
1728577910000|2024-10-10 16:31:50|175339.5|175249.5|175338.5|175248.5|175339.5|175249.5|175338.5|175248.5|2
1728577920000|2024-10-10 16:32:00|175338.2|175248.2|175341.3|175251.3|175341.3|175251.3|175338.2|175248.2|3
1728577930000|2024-10-10 16:32:10|175339.8|175249.8|175340.1|175250.1|175341.5|175251.5|175339.7|175249.7|4
1728577940000|2024-10-10 16:32:20|175341.7|175251.7|175340.6|175250.6|175341.7|175251.7|175338.9|175248.9|5
1728577950000|2024-10-10 16:32:30|175334.6|175244.6|175332.5|175242.5|175334.6|175244.6|175323.7|175233.7|3
1728577960000|2024-10-10 16:32:40|175331|175241|175331|175241|175331|175241|175331|175241|1
1728577970000|2024-10-10 16:32:50|175331.1|175241.1|175332.6|175242.6|175332.6|175242.6|175331.1|175241.1|2
1728577980000|2024-10-10 16:33:00|175336.3|175246.3|175338.3|175248.3|175338.3|175248.3|175336.3|175246.3|4
1728577990000|2024-10-10 16:33:10|175337.9|175247.9|175336.8|175246.8|175338.2|175248.2|175336.7|175246.7|5
1728578000000|2024-10-10 16:33:20|175337.1|175247.1|175337.1|175247.1|175337.1|175247.1|175337.1|175247.1|1
1728578010000|2024-10-10 16:33:30|175336.9|175246.9|175336.8|175246.8|175336.9|175246.9|175336.6|175246.6|3
1728578020000|2024-10-10 16:33:40|175334.4|175244.4|175334.8|175244.8|175334.9|175244.9|175334.4|175244.4|3
1728578030000|2024-10-10 16:33:50|175335.3|175245.3|175334.9|175244.9|175335.3|175245.3|175334.9|175244.9|2
1728578040000|2024-10-10 16:34:00|175331.1|175241.1|175334.8|175244.8|175334.8|175244.8|175330.1|175240.1|4
1728578050000|2024-10-10 16:34:10|175334.9|175244.9|175334.7|175244.7|175334.9|175244.9|175334.7|175244.7|2
1728578060000|2024-10-10 16:34:20|175334.6|175244.6|175332.9|175242.9|175334.7|175244.7|175332.9|175242.9|3
1728578070000|2024-10-10 16:34:30|175332.8|175242.8|175263.2|175173.2|175332.8|175242.8|175261.6|175171.6|7
1728578080000|2024-10-10 16:34:40|175267.3|175177.3|175271.8|175181.8|175271.8|175181.8|175267.3|175177.3|4
1728578090000|2024-10-10 16:34:50|175270.7|175180.7|175270.7|175180.7|175270.9|175180.9|175270.2|175180.2|4
1728578100000|2024-10-10 16:35:00|175269.3|175179.3|175268.4|175178.4|175270.8|175180.8|175268.4|175178.4|3
1728578110000|2024-10-10 16:35:10|175269.3|175179.3|175266|175176|175269.3|175179.3|175266|175176|4
1728578120000|2024-10-10 16:35:20|175267.5|175177.5|175267.5|175177.5|175267.5|175177.5|175267.5|175177.5|1
1728578130000|2024-10-10 16:35:30|175268.8|175178.8|175267.1|175177.1|175271.8|175181.8|175267.1|175177.1|4
1728578140000|2024-10-10 16:35:40|175269.1|175179.1|175270.3|175180.3|175276.7|175186.7|175268.7|175178.7|7
1728578150000|2024-10-10 16:35:50|175273.4|175183.4|175278.8|175188.8|175278.8|175188.8|175273.1|175183.1|6
1728578160000|2024-10-10 16:36:00|175277.4|175187.4|175278.1|175188.1|175280.3|175190.3|175276.5|175186.5|8
1728578170000|2024-10-10 16:36:10|175276.1|175186.1|175275.8|175185.8|175277.7|175187.7|175275.8|175185.8|5
1728578180000|2024-10-10 16:36:20|175276.2|175186.2|175275.9|175185.9|175279.2|175189.2|175274.7|175184.7|8
1728578190000|2024-10-10 16:36:30|175275.7|175185.7|175284.9|175194.9|175286.5|175196.5|175274|175184|12
1728578200000|2024-10-10 16:36:40|175285|175195|175285.8|175195.8|175286.7|175196.7|175283|175193|7
1728578210000|2024-10-10 16:36:50|175285.4|175195.4|175284.3|175194.3|175285.4|175195.4|175284.1|175194.1|4
1728578220000|2024-10-10 16:37:00|175284.1|175194.1|175284.4|175194.4|175284.4|175194.4|175282.2|175192.2|6
1728578230000|2024-10-10 16:37:10|175285.1|175195.1|175285.1|175195.1|175285.1|175195.1|175285.1|175195.1|1
1728578240000|2024-10-10 16:37:20|175285.3|175195.3|175285|175195|175286.7|175196.7|175283|175193|7
1728578250000|2024-10-10 16:37:30|175284.7|175194.7|175285|175195|175285|175195|175284.7|175194.7|2
1728578260000|2024-10-10 16:37:40|175283.4|175193.4|175284.1|175194.1|175290.3|175200.3|175283|175193|7
1728578270000|2024-10-10 16:37:50|175286|175196|175287.7|175197.7|175288.2|175198.2|175286|175196|5
1728578280000|2024-10-10 16:38:00|175304.8|175214.8|175294.3|175204.3|175304.8|175214.8|175292.3|175202.3|8
1728578290000|2024-10-10 16:38:10|175296|175206|175295|175205|175296.8|175206.8|175295|175205|3
1728578300000|2024-10-10 16:38:20|175295.2|175205.2|175295.7|175205.7|175297|175207|175294.6|175204.6|5
1728578310000|2024-10-10 16:38:30|175296.7|175206.7|175301.4|175211.4|175305.4|175215.4|175296.7|175206.7|7
1728578320000|2024-10-10 16:38:40|175300.3|175210.3|175285.5|175195.5|175300.3|175210.3|175285.5|175195.5|5
1728578330000|2024-10-10 16:38:50|175287.2|175197.2|175279.1|175189.1|175287.2|175197.2|175279.1|175189.1|5
1728578340000|2024-10-10 16:39:00|175280.4|175190.4|175283.6|175193.6|175283.6|175193.6|175280.4|175190.4|6
1728578350000|2024-10-10 16:39:10|175287.3|175197.3|175289.7|175199.7|175289.7|175199.7|175287.3|175197.3|5
1728578360000|2024-10-10 16:39:20|175289.9|175199.9|175292.3|175202.3|175294.4|175204.4|175289.9|175199.9|3
1728578370000|2024-10-10 16:39:30|175291.3|175201.3|175289.2|175199.2|175296.4|175206.4|175289.2|175199.2|7
1728578380000|2024-10-10 16:39:40|175291|175201|175280|175190|175292.8|175202.8|175269.8|175179.8|11
1728578390000|2024-10-10 16:39:50|175277.3|175187.3|175276.2|175186.2|175277.3|175187.3|175272.9|175182.9|6
1728578400000|2024-10-10 16:40:00|175274|175184|175273.6|175183.6|175276.1|175186.1|175273.6|175183.6|7
1728578410000|2024-10-10 16:40:10|175276|175186|175276.6|175186.6|175279.9|175189.9|175276|175186|4
1728578420000|2024-10-10 16:40:20|175276.4|175186.4|175275.9|175185.9|175276.4|175186.4|175275.7|175185.7|3
1728578430000|2024-10-10 16:40:30|175276|175186|175281.9|175191.9|175285.2|175195.2|175274.8|175184.8|6
1728578440000|2024-10-10 16:40:40|175290.9|175200.9|175291.3|175201.3|175291.3|175201.3|175287.3|175197.3|7
1728578450000|2024-10-10 16:40:50|175291.5|175201.5|175291|175201|175291.5|175201.5|175291|175201|2
1728578460000|2024-10-10 16:41:00|175290.9|175200.9|175283.9|175193.9|175291|175201|175280.2|175190.2|6
1728578470000|2024-10-10 16:41:10|175286.2|175196.2|175295.7|175205.7|175295.7|175205.7|175286.2|175196.2|6
1728578480000|2024-10-10 16:41:20|175294.7|175204.7|175302.2|175212.2|175306.4|175216.4|175292.7|175202.7|10
1728578490000|2024-10-10 16:41:30|175301|175211|175296.8|175206.8|175301.4|175211.4|175294.5|175204.5|15
1728578500000|2024-10-10 16:41:40|175294.6|175204.6|175304.1|175214.1|175304.1|175214.1|175291.2|175201.2|5
1728578510000|2024-10-10 16:41:50|175301.2|175211.2|175302.5|175212.5|175302.5|175212.5|175297.1|175207.1|10
1728578520000|2024-10-10 16:42:00|175300.6|175210.6|175291.8|175201.8|175307.7|175217.7|175291.8|175201.8|13
1728578530000|2024-10-10 16:42:10|175294.6|175204.6|175298.8|175208.8|175299.5|175209.5|175292.6|175202.6|8
1728578540000|2024-10-10 16:42:20|175296.7|175206.7|175269.3|175179.3|175296.7|175206.7|175265.8|175175.8|9
1728578550000|2024-10-10 16:42:30|175272.9|175182.9|175269.6|175179.6|175272.9|175182.9|175268|175178|6
1728578570000|2024-10-10 16:42:50|175272.9|175182.9|175333.7|175243.7|175337.2|175247.2|175268.1|175178.1|12
1728578580000|2024-10-10 16:43:00|175330.1|175240.1|175316.9|175226.9|175336.1|175246.1|175316.9|175226.9|16
1728578590000|2024-10-10 16:43:10|175314.4|175224.4|175291.6|175201.6|175314.4|175224.4|175289.6|175199.6|15
1728578600000|2024-10-10 16:43:20|175294.4|175204.4|175323.6|175233.6|175332.6|175242.6|175291|175201|25
1728578610000|2024-10-10 16:43:30|175322.9|175232.9|175324.7|175234.7|175330.9|175240.9|175299.6|175209.6|21
1728578620000|2024-10-10 16:43:40|175323.8|175233.8|175323.4|175233.4|175326.2|175236.2|175305.1|175215.1|17
1728578630000|2024-10-10 16:43:50|175325|175235|175308.7|175218.7|175325|175235|175304.7|175214.7|32
1728578640000|2024-10-10 16:44:00|175303.5|175213.5|175298.9|175208.9|175308.6|175218.6|175298.7|175208.7|33
1728578650000|2024-10-10 16:44:10|175296.8|175206.8|175326|175236|175329.2|175239.2|175296.8|175206.8|25
1728578660000|2024-10-10 16:44:20|175328.3|175238.3|175326.9|175236.9|175329|175239|175324.6|175234.6|13
1728578670000|2024-10-10 16:44:30|175327|175237|175326.6|175236.6|175328.8|175238.8|175325.2|175235.2|16
1728578680000|2024-10-10 16:44:40|175328.3|175238.3|175329.3|175239.3|175333.1|175243.1|175328|175238|17
1728578690000|2024-10-10 16:44:50|175327.4|175237.4|175335|175245|175339.3|175249.3|175327.4|175237.4|26
1728578700000|2024-10-10 16:45:00|175343.3|175253.3|175335|175245|175343.3|175253.3|175335|175245|16
1728578710000|2024-10-10 16:45:10|175334.5|175244.5|175334.9|175244.9|175338.2|175248.2|175334|175244|14
1728578720000|2024-10-10 16:45:20|175334.3|175244.3|175334.8|175244.8|175337.9|175247.9|175333.8|175243.8|11
1728578730000|2024-10-10 16:45:30|175332.8|175242.8|175335.9|175245.9|175335.9|175245.9|175332.8|175242.8|5
1728578740000|2024-10-10 16:45:40|175338.2|175248.2|175358.3|175268.3|175377.6|175287.6|175338.2|175248.2|17
1728578750000|2024-10-10 16:45:50|175360.7|175270.7|175366.1|175276.1|175369.2|175279.2|175360.7|175270.7|22
1728578760000|2024-10-10 16:46:00|175368.1|175278.1|175369.2|175279.2|175371.6|175281.6|175360.7|175270.7|17
1728578770000|2024-10-10 16:46:10|175371.3|175281.3|175398|175308|175400.5|175310.5|175368.7|175278.7|11
1728578780000|2024-10-10 16:46:20|175398.7|175308.7|175433.9|175343.9|175436.3|175346.3|175398.7|175308.7|10
1728578790000|2024-10-10 16:46:30|175429.3|175339.3|175436.1|175346.1|175438.6|175348.6|175429.3|175339.3|22
1728578800000|2024-10-10 16:46:40|175438.2|175348.2|175434.1|175344.1|175438.2|175348.2|175425.7|175335.7|20
1728578810000|2024-10-10 16:46:50|175436.3|175346.3|175435.8|175345.8|175441|175351|175432.6|175342.6|19
1728578820000|2024-10-10 16:47:00|175395.2|175305.2|175396.8|175306.8|175400.1|175310.1|175394.7|175304.7|9
1728578830000|2024-10-10 16:47:10|175395.4|175305.4|175411.1|175321.1|175411.1|175321.1|175381.4|175291.4|14
1728578840000|2024-10-10 16:47:20|175404.7|175314.7|175450.3|175360.3|175453.9|175363.9|175404.7|175314.7|15
1728578850000|2024-10-10 16:47:30|175443.5|175353.5|175445.4|175355.4|175451.7|175361.7|175443.2|175353.2|19
1728578860000|2024-10-10 16:47:40|175444.2|175354.2|175450|175360|175451.1|175361.1|175443.6|175353.6|15
1728578870000|2024-10-10 16:47:50|175450.5|175360.5|175446.7|175356.7|175450.5|175360.5|175443.6|175353.6|9
1728578880000|2024-10-10 16:48:00|175445.6|175355.6|175469|175379|175473.8|175383.8|175445.5|175355.5|13
1728578890000|2024-10-10 16:48:10|175469.1|175379.1|175490.6|175400.6|175492.5|175402.5|175458.8|175368.8|18
1728578900000|2024-10-10 16:48:20|175486.7|175396.7|175488.3|175398.3|175491.6|175401.6|175479.8|175389.8|16
1728578910000|2024-10-10 16:48:30|175488.5|175398.5|175479.9|175389.9|175492|175402|175479.9|175389.9|11
1728578920000|2024-10-10 16:48:40|175479.8|175389.8|175478|175388|175482|175392|175476|175386|12
1728578930000|2024-10-10 16:48:50|175483.5|175393.5|175486.7|175396.7|175486.7|175396.7|175468.5|175378.5|13
1728578940000|2024-10-10 16:49:00|175485.3|175395.3|175493|175403|175493.1|175403.1|175485.3|175395.3|13
1728578950000|2024-10-10 16:49:10|175505.8|175415.8|175501.1|175411.1|175507.5|175417.5|175494.5|175404.5|15
1728578960000|2024-10-10 16:49:20|175498.1|175408.1|175493.6|175403.6|175498.1|175408.1|175485|175395|8
1728578970000|2024-10-10 16:49:30|175491.5|175401.5|175492.4|175402.4|175493.5|175403.5|175481.4|175391.4|7
1728578980000|2024-10-10 16:49:40|175493.2|175403.2|175504.8|175414.8|175507.9|175417.9|175492.6|175402.6|11
1728578990000|2024-10-10 16:49:50|175505.4|175415.4|175508.6|175418.6|175512.7|175422.7|175505.3|175415.3|19
1728579000000|2024-10-10 16:50:00|175513.5|175423.5|175508.8|175418.8|175515.5|175425.5|175503.5|175413.5|18
1728579010000|2024-10-10 16:50:10|175508.4|175418.4|175508|175418|175512.3|175422.3|175505.5|175415.5|16
1728579020000|2024-10-10 16:50:20|175505.2|175415.2|175483.6|175393.6|175514|175424|175481.7|175391.7|21
1728579030000|2024-10-10 16:50:30|175485.9|175395.9|175477.5|175387.5|175485.9|175395.9|175458.9|175368.9|23
1728579040000|2024-10-10 16:50:40|175475.9|175385.9|175482.1|175392.1|175485.2|175395.2|175475.9|175385.9|7
1728579050000|2024-10-10 16:50:50|175482.6|175392.6|175488.2|175398.2|175488.2|175398.2|175480.8|175390.8|6
1728579060000|2024-10-10 16:51:00|175480.4|175390.4|175474.2|175384.2|175481.8|175391.8|175468.8|175378.8|10
1728579070000|2024-10-10 16:51:10|175478.5|175388.5|175474.1|175384.1|175490.3|175400.3|175474.1|175384.1|13
1728579080000|2024-10-10 16:51:20|175473.1|175383.1|175478.3|175388.3|175478.3|175388.3|175473.1|175383.1|8
1728579090000|2024-10-10 16:51:30|175477.9|175387.9|175484.7|175394.7|175488.1|175398.1|175477.9|175387.9|12
1728579100000|2024-10-10 16:51:40|175484.4|175394.4|175483.9|175393.9|175488.1|175398.1|175482.9|175392.9|9
1728579110000|2024-10-10 16:51:50|175487|175397|175489.5|175399.5|175493.2|175403.2|175487|175397|11
1728579120000|2024-10-10 16:52:00|175488.9|175398.9|175483.4|175393.4|175490.7|175400.7|175483.4|175393.4|6
1728579130000|2024-10-10 16:52:10|175482|175392|175474.8|175384.8|175482.5|175392.5|175473.1|175383.1|8
1728579140000|2024-10-10 16:52:20|175473.6|175383.6|175491.9|175401.9|175493.2|175403.2|175473.3|175383.3|12
1728579150000|2024-10-10 16:52:30|175493.8|175403.8|175493.3|175403.3|175494.1|175404.1|175491.3|175401.3|8
1728579160000|2024-10-10 16:52:40|175495|175405|175538.4|175448.4|175540|175450|175495|175405|15
1728579170000|2024-10-10 16:52:50|175536.8|175446.8|175549.3|175459.3|175549.7|175459.7|175530.9|175440.9|13
1728579180000|2024-10-10 16:53:00|175554.3|175464.3|175570.2|175480.2|175572.3|175482.3|175554.3|175464.3|18
1728579190000|2024-10-10 16:53:10|175565.9|175475.9|175566.3|175476.3|175570.9|175480.9|175564.6|175474.6|10
1728579200000|2024-10-10 16:53:20|175564.6|175474.6|175562.6|175472.6|175567.4|175477.4|175552.1|175462.1|12
1728579210000|2024-10-10 16:53:30|175560|175470|175552.4|175462.4|175564.8|175474.8|175552.4|175462.4|16
1728579220000|2024-10-10 16:53:40|175553.3|175463.3|175530.7|175440.7|175555.2|175465.2|175529.7|175439.7|20
1728579230000|2024-10-10 16:53:50|175531.8|175441.8|175533.9|175443.9|175537.7|175447.7|175529.2|175439.2|13
1728579240000|2024-10-10 16:54:00|175531.8|175441.8|175539.7|175449.7|175539.9|175449.9|175531.8|175441.8|14
1728579250000|2024-10-10 16:54:10|175542|175452|175542.9|175452.9|175545|175455|175542|175452|5
1728579260000|2024-10-10 16:54:20|175545.3|175455.3|175559.9|175469.9|175575.7|175485.7|175543.4|175453.4|13
1728579270000|2024-10-10 16:54:30|175559.7|175469.7|175575|175485|175575|175485|175559.7|175469.7|10
1728579280000|2024-10-10 16:54:40|175571.4|175481.4|175571.9|175481.9|175575.7|175485.7|175569.8|175479.8|12
1728579290000|2024-10-10 16:54:50|175571|175481|175562.6|175472.6|175572.7|175482.7|175555.8|175465.8|12
1728579300000|2024-10-10 16:55:00|175564.9|175474.9|175562.7|175472.7|175564.9|175474.9|175561.2|175471.2|8
1728579310000|2024-10-10 16:55:10|175563.2|175473.2|175564.6|175474.6|175566|175476|175560.6|175470.6|8
1728579320000|2024-10-10 16:55:20|175566.8|175476.8|175567.5|175477.5|175567.5|175477.5|175566.8|175476.8|4
1728579330000|2024-10-10 16:55:30|175563.3|175473.3|175570.7|175480.7|175570.7|175480.7|175555.8|175465.8|12
1728579340000|2024-10-10 16:55:40|175574.7|175484.7|175577.5|175487.5|175579.9|175489.9|175574.7|175484.7|9
1728579350000|2024-10-10 16:55:50|175574|175484|175587.3|175497.3|175587.3|175497.3|175566|175476|12
1728579360000|2024-10-10 16:56:00|175584.9|175494.9|175589.8|175499.8|175589.8|175499.8|175584.9|175494.9|7
1728579370000|2024-10-10 16:56:10|175592.4|175502.4|175589.2|175499.2|175592.4|175502.4|175589.2|175499.2|7
1728579380000|2024-10-10 16:56:20|175591.6|175501.6|175640.2|175550.2|175646.5|175556.5|175589.6|175499.6|14
1728579390000|2024-10-10 16:56:30|175642.9|175552.9|175642.5|175552.5|175645.2|175555.2|175636.4|175546.4|9
1728579400000|2024-10-10 16:56:40|175643.8|175553.8|175669.9|175579.9|175669.9|175579.9|175641.3|175551.3|14
1728579410000|2024-10-10 16:56:50|175672.9|175582.9|175674.8|175584.8|175683.1|175593.1|175672.9|175582.9|8
1728579420000|2024-10-10 16:57:00|175673|175583|175685.6|175595.6|175688.2|175598.2|175672.8|175582.8|13
1728579430000|2024-10-10 16:57:10|175687.2|175597.2|175691.5|175601.5|175691.8|175601.8|175687.2|175597.2|14
1728579440000|2024-10-10 16:57:20|175692.8|175602.8|175693.3|175603.3|175694.1|175604.1|175689.9|175599.9|11
1728579450000|2024-10-10 16:57:30|175691.3|175601.3|175693.1|175603.1|175699.1|175609.1|175687.7|175597.7|17
1728579460000|2024-10-10 16:57:40|175693.3|175603.3|175663.9|175573.9|175696.5|175606.5|175663.9|175573.9|11
1728579470000|2024-10-10 16:57:50|175671.3|175581.3|175651.9|175561.9|175671.3|175581.3|175651.9|175561.9|15
1728579480000|2024-10-10 16:58:00|175649.5|175559.5|175627.5|175537.5|175649.5|175559.5|175624.5|175534.5|13
1728579490000|2024-10-10 16:58:10|175630.3|175540.3|175628.5|175538.5|175632.2|175542.2|175624.9|175534.9|14
1728579500000|2024-10-10 16:58:20|175630.6|175540.6|175632.7|175542.7|175632.7|175542.7|175628.1|175538.1|5
1728579510000|2024-10-10 16:58:30|175631.3|175541.3|175615.5|175525.5|175631.3|175541.3|175612.5|175522.5|10
1728579520000|2024-10-10 16:58:40|175615.2|175525.2|175618.5|175528.5|175620.2|175530.2|175615.2|175525.2|9
1728579530000|2024-10-10 16:58:50|175618.9|175528.9|175610.2|175520.2|175618.9|175528.9|175607.6|175517.6|13
1728579540000|2024-10-10 16:59:00|175612.6|175522.6|175604.9|175514.9|175612.6|175522.6|175600.5|175510.5|12
1728579550000|2024-10-10 16:59:10|175605.7|175515.7|175614.9|175524.9|175614.9|175524.9|175605.7|175515.7|4
1728579560000|2024-10-10 16:59:20|175612.8|175522.8|175616.7|175526.7|175619.8|175529.8|175612.7|175522.7|10
1728579570000|2024-10-10 16:59:30|175619|175529|175614.5|175524.5|175619|175529|175613.1|175523.1|14
1728579580000|2024-10-10 16:59:40|175615.7|175525.7|175627.2|175537.2|175631.2|175541.2|175615.7|175525.7|8
1728579590000|2024-10-10 16:59:50|175624.3|175534.3|175627.3|175537.3|175628.9|175538.9|175624.3|175534.3|11
1728579600000|2024-10-10 17:00:00|175628.4|175538.4|175630.3|175540.3|175632.9|175542.9|175626.7|175536.7|10
1728579610000|2024-10-10 17:00:10|175629.8|175539.8|175629.5|175539.5|175630.1|175540.1|175626.4|175536.4|7
1728579620000|2024-10-10 17:00:20|175627|175537|175633.5|175543.5|175633.5|175543.5|175627|175537|11
1728579630000|2024-10-10 17:00:30|175633.6|175543.6|175628.4|175538.4|175634.5|175544.5|175628.4|175538.4|6
1728579640000|2024-10-10 17:00:40|175625.7|175535.7|175629.2|175539.2|175630.1|175540.1|175625.7|175535.7|6
1728579650000|2024-10-10 17:00:50|175629.3|175539.3|175625.7|175535.7|175629.5|175539.5|175625.7|175535.7|5
1728579660000|2024-10-10 17:01:00|175623.1|175533.1|175625|175535|175625.1|175535.1|175619.2|175529.2|7
1728579670000|2024-10-10 17:01:10|175622.2|175532.2|175625.1|175535.1|175625.1|175535.1|175622.2|175532.2|8
1728579680000|2024-10-10 17:01:20|175622.2|175532.2|175624.7|175534.7|175631.1|175541.1|175622.2|175532.2|13
1728579690000|2024-10-10 17:01:30|175625.3|175535.3|175627.2|175537.2|175632.1|175542.1|175624|175534|9
1728579700000|2024-10-10 17:01:40|175624.2|175534.2|175643.6|175553.6|175659.8|175569.8|175601.5|175511.5|15
1728579710000|2024-10-10 17:01:50|175671.6|175581.6|175666.6|175576.6|175671.6|175581.6|175666|175576|6
1728579720000|2024-10-10 17:02:00|175666.4|175576.4|175654.2|175564.2|175666.4|175576.4|175634.7|175544.7|28
1728579730000|2024-10-10 17:02:10|175656|175566|175667.2|175577.2|175672.9|175582.9|175652.1|175562.1|19
1728579740000|2024-10-10 17:02:20|175677.2|175587.2|175667.7|175577.7|175677.2|175587.2|175661.9|175571.9|19
1728579750000|2024-10-10 17:02:30|175671.4|175581.4|175674|175584|175688.6|175598.6|175671.4|175581.4|21
1728579760000|2024-10-10 17:02:40|175671.9|175581.9|175673.9|175583.9|175676.9|175586.9|175666.5|175576.5|17
1728579770000|2024-10-10 17:02:50|175683.5|175593.5|175683.4|175593.4|175685.3|175595.3|175672.6|175582.6|10
1728579780000|2024-10-10 17:03:00|175674.7|175584.7|175690.3|175600.3|175690.3|175600.3|175669.1|175579.1|16
1728579790000|2024-10-10 17:03:10|175686|175596|175689.4|175599.4|175693.5|175603.5|175677|175587|15
1728579800000|2024-10-10 17:03:20|175687.2|175597.2|175691|175601|175693.1|175603.1|175682.2|175592.2|15
1728579810000|2024-10-10 17:03:30|175693.2|175603.2|175686.2|175596.2|175693.9|175603.9|175683.4|175593.4|10
1728579820000|2024-10-10 17:03:40|175685.9|175595.9|175688.3|175598.3|175690.5|175600.5|175683.7|175593.7|15
1728579830000|2024-10-10 17:03:50|175688|175598|175686.8|175596.8|175690.8|175600.8|175682.7|175592.7|10
1728579840000|2024-10-10 17:04:00|175689.1|175599.1|175688.3|175598.3|175698.4|175608.4|175687.9|175597.9|9
1728579850000|2024-10-10 17:04:10|175690.5|175600.5|175702.8|175612.8|175706.5|175616.5|175690.4|175600.4|15
1728579860000|2024-10-10 17:04:20|175701|175611|175694.4|175604.4|175703.1|175613.1|175691.3|175601.3|10
1728579870000|2024-10-10 17:04:30|175696.8|175606.8|175699.4|175609.4|175700|175610|175696.8|175606.8|5
1728579880000|2024-10-10 17:04:40|175699.3|175609.3|175699.5|175609.5|175699.5|175609.5|175699.2|175609.2|3
1728579890000|2024-10-10 17:04:50|175699.3|175609.3|175703.9|175613.9|175705.1|175615.1|175696.5|175606.5|6
1728579900000|2024-10-10 17:05:00|175701.7|175611.7|175704|175614|175704.1|175614.1|175701.7|175611.7|9
1728579910000|2024-10-10 17:05:10|175704.1|175614.1|175704.1|175614.1|175704.1|175614.1|175703.8|175613.8|4
1728579920000|2024-10-10 17:05:20|175732.9|175642.9|175735.9|175645.9|175737.8|175647.8|175725.1|175635.1|12
1728579930000|2024-10-10 17:05:30|175730.9|175640.9|175721|175631|175730.9|175640.9|175717.6|175627.6|26
1728579940000|2024-10-10 17:05:40|175720.3|175630.3|175726.2|175636.2|175732.7|175642.7|175720.3|175630.3|11
1728579950000|2024-10-10 17:05:50|175727.5|175637.5|175725.7|175635.7|175729.1|175639.1|175725.7|175635.7|8
1728579960000|2024-10-10 17:06:00|175728.2|175638.2|175783|175693|175783|175693|175728.2|175638.2|18
1728579970000|2024-10-10 17:06:10|175783.5|175693.5|175782.5|175692.5|175785.8|175695.8|175778.3|175688.3|15
1728579980000|2024-10-10 17:06:20|175780.4|175690.4|175776.7|175686.7|175783.7|175693.7|175776.7|175686.7|14
1728579990000|2024-10-10 17:06:30|175779.5|175689.5|175797.5|175707.5|175804|175714|175777.9|175687.9|23
1728580000000|2024-10-10 17:06:40|175800.4|175710.4|175797.2|175707.2|175800.4|175710.4|175788.3|175698.3|15
1728580010000|2024-10-10 17:06:50|175800|175710|175804.8|175714.8|175805.4|175715.4|175793.2|175703.2|15
1728580020000|2024-10-10 17:07:00|175802.6|175712.6|175803.4|175713.4|175808.2|175718.2|175802.6|175712.6|12
1728580030000|2024-10-10 17:07:10|175805.5|175715.5|175786.8|175696.8|175808.1|175718.1|175779.6|175689.6|12
1728580040000|2024-10-10 17:07:20|175797.7|175707.7|175792.4|175702.4|175797.7|175707.7|175791.1|175701.1|7
1728580050000|2024-10-10 17:07:30|175793.5|175703.5|175799.9|175709.9|175799.9|175709.9|175793.5|175703.5|10
1728580060000|2024-10-10 17:07:40|175805.6|175715.6|175804.4|175714.4|175806|175716|175798.8|175708.8|11
1728580070000|2024-10-10 17:07:50|175807.9|175717.9|175778.7|175688.7|175809.3|175719.3|175770|175680|12
1728580080000|2024-10-10 17:08:00|175779.2|175689.2|175780.9|175690.9|175783|175693|175778.3|175688.3|11
1728580090000|2024-10-10 17:08:10|175783.1|175693.1|175792|175702|175792|175702|175782.7|175692.7|8
1728580100000|2024-10-10 17:08:20|175801|175711|175803.2|175713.2|175813.8|175723.8|175795.2|175705.2|17
1728580110000|2024-10-10 17:08:30|175802.9|175712.9|175802|175712|175803.9|175713.9|175798.1|175708.1|8
1728580120000|2024-10-10 17:08:40|175801.7|175711.7|175795.4|175705.4|175804.1|175714.1|175790.4|175700.4|7
1728580130000|2024-10-10 17:08:50|175793.7|175703.7|175798|175708|175798|175708|175793.7|175703.7|7
1728580140000|2024-10-10 17:09:00|175805.8|175715.8|175804.8|175714.8|175818.2|175728.2|175804.8|175714.8|14
1728580150000|2024-10-10 17:09:10|175807.5|175717.5|175812.6|175722.6|175819.2|175729.2|175806.5|175716.5|15
1728580160000|2024-10-10 17:09:20|175809.8|175719.8|175802.8|175712.8|175812.1|175722.1|175799.7|175709.7|9
1728580170000|2024-10-10 17:09:30|175799.8|175709.8|175796.2|175706.2|175803.1|175713.1|175787.4|175697.4|15
1728580180000|2024-10-10 17:09:40|175799.2|175709.2|175797.1|175707.1|175799.6|175709.6|175795.8|175705.8|8
1728580190000|2024-10-10 17:09:50|175798.5|175708.5|175774.6|175684.6|175805.6|175715.6|175774.6|175684.6|11
1728580200000|2024-10-10 17:10:00|175769.9|175679.9|175775.6|175685.6|175782.6|175692.6|175769.9|175679.9|18
1728580210000|2024-10-10 17:10:10|175776.5|175686.5|175780|175690|175780|175690|175774.5|175684.5|4
1728580220000|2024-10-10 17:10:20|175777.4|175687.4|175790.8|175700.8|175802|175712|175777.4|175687.4|14
1728580230000|2024-10-10 17:10:30|175790.7|175700.7|175795.3|175705.3|175797.6|175707.6|175790.7|175700.7|12
1728580240000|2024-10-10 17:10:40|175792.8|175702.8|175789.3|175699.3|175794.2|175704.2|175789.3|175699.3|7
1728580250000|2024-10-10 17:10:50|175793.5|175703.5|175791.8|175701.8|175796|175706|175788.1|175698.1|13
1728580260000|2024-10-10 17:11:00|175786.8|175696.8|175789.6|175699.6|175793.3|175703.3|175767.5|175677.5|17
1728580270000|2024-10-10 17:11:10|175792.3|175702.3|175812.2|175722.2|175815.4|175725.4|175792.2|175702.2|12
1728580280000|2024-10-10 17:11:20|175812.6|175722.6|175818.8|175728.8|175823.8|175733.8|175812|175722|8
1728580290000|2024-10-10 17:11:30|175818.6|175728.6|175806.2|175716.2|175818.6|175728.6|175806.2|175716.2|13
1728580300000|2024-10-10 17:11:40|175808.7|175718.7|175818.6|175728.6|175822.6|175732.6|175808.7|175718.7|8
1728580310000|2024-10-10 17:11:50|175817.6|175727.6|175813.4|175723.4|175817.8|175727.8|175813.4|175723.4|4
1728580320000|2024-10-10 17:12:00|175812.4|175722.4|175805.6|175715.6|175813.8|175723.8|175804.1|175714.1|15
1728580330000|2024-10-10 17:12:10|175808.2|175718.2|175808.8|175718.8|175809.1|175719.1|175797.1|175707.1|14
1728580340000|2024-10-10 17:12:20|175814.5|175724.5|175815.7|175725.7|175819.7|175729.7|175813.7|175723.7|10
1728580350000|2024-10-10 17:12:30|175818.8|175728.8|175830.9|175740.9|175835.8|175745.8|175815.8|175725.8|13
1728580360000|2024-10-10 17:12:40|175831.1|175741.1|175839.5|175749.5|175845.8|175755.8|175831.1|175741.1|13
1728580370000|2024-10-10 17:12:50|175837.3|175747.3|175829.4|175739.4|175837.3|175747.3|175818.9|175728.9|14
1728580380000|2024-10-10 17:13:00|175828.5|175738.5|175828.8|175738.8|175828.8|175738.8|175822.3|175732.3|10
1728580390000|2024-10-10 17:13:10|175828.4|175738.4|175824|175734|175828.4|175738.4|175820|175730|5
1728580400000|2024-10-10 17:13:20|175822.8|175732.8|175819.5|175729.5|175832.3|175742.3|175819.5|175729.5|18
1728580410000|2024-10-10 17:13:30|175818.6|175728.6|175817.4|175727.4|175818.6|175728.6|175809.1|175719.1|10
1728580420000|2024-10-10 17:13:40|175819.6|175729.6|175827.2|175737.2|175827.2|175737.2|175819.6|175729.6|10
1728580430000|2024-10-10 17:13:50|175831.4|175741.4|175843|175753|175848.6|175758.6|175831.4|175741.4|11
1728580440000|2024-10-10 17:14:00|175845.1|175755.1|175826.2|175736.2|175845.1|175755.1|175822.4|175732.4|13
1728580450000|2024-10-10 17:14:10|175828.1|175738.1|175822.9|175732.9|175828.1|175738.1|175821.5|175731.5|8
1728580460000|2024-10-10 17:14:20|175819.3|175729.3|175824.3|175734.3|175827.7|175737.7|175817.6|175727.6|11
1728580470000|2024-10-10 17:14:30|175824.6|175734.6|175827.6|175737.6|175830.3|175740.3|175824.6|175734.6|8
1728580480000|2024-10-10 17:14:40|175830.9|175740.9|175828.7|175738.7|175830.9|175740.9|175826.1|175736.1|9
1728580490000|2024-10-10 17:14:50|175830|175740|175825|175735|175830|175740|175825|175735|9
1728580500000|2024-10-10 17:15:00|175822.2|175732.2|175819.1|175729.1|175823|175733|175815|175725|12
1728580510000|2024-10-10 17:15:10|175821.6|175731.6|175820.9|175730.9|175824.2|175734.2|175820.5|175730.5|8
1728580520000|2024-10-10 17:15:20|175818.4|175728.4|175791.4|175701.4|175818.4|175728.4|175790.8|175700.8|12
1728580530000|2024-10-10 17:15:30|175791.3|175701.3|175789|175699|175798.1|175708.1|175789|175699|11
1728580540000|2024-10-10 17:15:40|175789.2|175699.2|175789.1|175699.1|175790.8|175700.8|175789.1|175699.1|3
1728580550000|2024-10-10 17:15:50|175791.1|175701.1|175806.9|175716.9|175814.6|175724.6|175791.1|175701.1|13
1728580560000|2024-10-10 17:16:00|175809.6|175719.6|175821.7|175731.7|175826.9|175736.9|175808.1|175718.1|17
1728580570000|2024-10-10 17:16:10|175819.1|175729.1|175827.4|175737.4|175833.9|175743.9|175817.8|175727.8|8
1728580580000|2024-10-10 17:16:20|175827.5|175737.5|175820.4|175730.4|175828|175738|175820.3|175730.3|12
1728580590000|2024-10-10 17:16:30|175823.5|175733.5|175819.6|175729.6|175823.5|175733.5|175819.6|175729.6|6
1728580600000|2024-10-10 17:16:40|175819.7|175729.7|175816.3|175726.3|175824.8|175734.8|175816.2|175726.2|7
1728580610000|2024-10-10 17:16:50|175813.2|175723.2|175799|175709|175813.2|175723.2|175796.7|175706.7|21
1728580620000|2024-10-10 17:17:00|175797.2|175707.2|175801.1|175711.1|175809.3|175719.3|175797.2|175707.2|11
1728580630000|2024-10-10 17:17:10|175801.8|175711.8|175803.2|175713.2|175812.1|175722.1|175801.8|175711.8|13
1728580640000|2024-10-10 17:17:20|175802.8|175712.8|175808.3|175718.3|175808.9|175718.9|175793.2|175703.2|15
1728580650000|2024-10-10 17:17:30|175806.7|175716.7|175815.7|175725.7|175818.3|175728.3|175806.7|175716.7|16
1728580660000|2024-10-10 17:17:40|175815.2|175725.2|175804.2|175714.2|175817.9|175727.9|175804.2|175714.2|10
1728580670000|2024-10-10 17:17:50|175802.7|175712.7|175784.6|175694.6|175802.7|175712.7|175777.9|175687.9|18
1728580680000|2024-10-10 17:18:00|175780.6|175690.6|175773.5|175683.5|175785.1|175695.1|175765.6|175675.6|25
1728580690000|2024-10-10 17:18:10|175772.7|175682.7|175765|175675|175776.1|175686.1|175765|175675|14
1728580700000|2024-10-10 17:18:20|175757.1|175667.1|175754.5|175664.5|175762.2|175672.2|175750.9|175660.9|10
1728580710000|2024-10-10 17:18:30|175754.9|175664.9|175756.5|175666.5|175756.5|175666.5|175753.4|175663.4|6
1728580720000|2024-10-10 17:18:40|175755.1|175665.1|175748.6|175658.6|175755.1|175665.1|175748.6|175658.6|6
1728580730000|2024-10-10 17:18:50|175749.1|175659.1|175736.5|175646.5|175760.8|175670.8|175736.1|175646.1|10
1728580740000|2024-10-10 17:19:00|175738.8|175648.8|175735.2|175645.2|175738.8|175648.8|175730.1|175640.1|14
1728580750000|2024-10-10 17:19:10|175733.1|175643.1|175733.2|175643.2|175733.8|175643.8|175728.2|175638.2|8
1728580760000|2024-10-10 17:19:20|175732.4|175642.4|175714.3|175624.3|175733.2|175643.2|175714.3|175624.3|8
1728580770000|2024-10-10 17:19:30|175717.6|175627.6|175718.8|175628.8|175723.2|175633.2|175713.5|175623.5|10
1728580780000|2024-10-10 17:19:40|175721|175631|175714.1|175624.1|175721|175631|175714.1|175624.1|3
1728580790000|2024-10-10 17:19:50|175715|175625|175703.7|175613.7|175715.9|175625.9|175701.1|175611.1|11
1728580800000|2024-10-10 17:20:00|175707|175617|175695.9|175605.9|175707.1|175617.1|175691.8|175601.8|13
1728580810000|2024-10-10 17:20:10|175692.5|175602.5|175671.5|175581.5|175692.5|175602.5|175671.5|175581.5|17
1728580820000|2024-10-10 17:20:20|175673.8|175583.8|175666.8|175576.8|175674.1|175584.1|175664.1|175574.1|11
1728580830000|2024-10-10 17:20:30|175667|175577|175665.4|175575.4|175670.2|175580.2|175664.1|175574.1|17
1728580840000|2024-10-10 17:20:40|175664.7|175574.7|175662.6|175572.6|175666|175576|175648.9|175558.9|16
1728580850000|2024-10-10 17:20:50|175662.7|175572.7|175666.9|175576.9|175669.2|175579.2|175662.5|175572.5|10
1728580860000|2024-10-10 17:21:00|175663.9|175573.9|175687.9|175597.9|175709.7|175619.7|175663.3|175573.3|19
1728580870000|2024-10-10 17:21:10|175685.5|175595.5|175684.6|175594.6|175692.4|175602.4|175680.8|175590.8|15
1728580880000|2024-10-10 17:21:20|175680.6|175590.6|175694.5|175604.5|175698.5|175608.5|175680.6|175590.6|12
1728580890000|2024-10-10 17:21:30|175691.9|175601.9|175672.3|175582.3|175697.1|175607.1|175670|175580|16
1728580900000|2024-10-10 17:21:40|175672.1|175582.1|175667.7|175577.7|175672.4|175582.4|175667.7|175577.7|8
1728580910000|2024-10-10 17:21:50|175666.2|175576.2|175661.5|175571.5|175666.2|175576.2|175660.9|175570.9|8
1728580920000|2024-10-10 17:22:00|175659.1|175569.1|175616.2|175526.2|175662.3|175572.3|175616.2|175526.2|13
1728580930000|2024-10-10 17:22:10|175613.6|175523.6|175603.2|175513.2|175613.6|175523.6|175603|175513|13
1728580940000|2024-10-10 17:22:20|175602.5|175512.5|175601.2|175511.2|175605.1|175515.1|175599.7|175509.7|11
1728580950000|2024-10-10 17:22:30|175598.7|175508.7|175595.9|175505.9|175602.8|175512.8|175589.9|175499.9|9
1728580960000|2024-10-10 17:22:40|175593.8|175503.8|175596.8|175506.8|175596.8|175506.8|175590.1|175500.1|10
1728580970000|2024-10-10 17:22:50|175593.7|175503.7|175594.6|175504.6|175597.3|175507.3|175593.7|175503.7|6
1728580980000|2024-10-10 17:23:00|175597.2|175507.2|175604.5|175514.5|175609.9|175519.9|175596.7|175506.7|12
1728580990000|2024-10-10 17:23:10|175607|175517|175622.9|175532.9|175627|175537|175607|175517|11
1728581000000|2024-10-10 17:23:20|175621.5|175531.5|175609.3|175519.3|175623.9|175533.9|175607|175517|17
1728581010000|2024-10-10 17:23:30|175606.3|175516.3|175605.6|175515.6|175608.5|175518.5|175603.8|175513.8|10
1728581020000|2024-10-10 17:23:40|175610|175520|175612.5|175522.5|175619.9|175529.9|175605|175515|17
1728581030000|2024-10-10 17:23:50|175615.2|175525.2|175612|175522|175616.9|175526.9|175609.4|175519.4|22
1728581040000|2024-10-10 17:24:00|175621.4|175531.4|175613.2|175523.2|175621.4|175531.4|175611|175521|12
1728581050000|2024-10-10 17:24:10|175610.6|175520.6|175610.5|175520.5|175613.7|175523.7|175608.6|175518.6|13
1728581060000|2024-10-10 17:24:20|175610.3|175520.3|175620.2|175530.2|175625.5|175535.5|175608.2|175518.2|14
1728581070000|2024-10-10 17:24:30|175618.2|175528.2|175613.7|175523.7|175618.2|175528.2|175611.9|175521.9|8
1728581080000|2024-10-10 17:24:40|175613.9|175523.9|175616|175526|175618.8|175528.8|175611.2|175521.2|13
1728581090000|2024-10-10 17:24:50|175615.6|175525.6|175618|175528|175620.5|175530.5|175612.9|175522.9|16
1728581100000|2024-10-10 17:25:00|175628.3|175538.3|175627.2|175537.2|175632.2|175542.2|175625.1|175535.1|15
1728581110000|2024-10-10 17:25:10|175629.3|175539.3|175625.2|175535.2|175629.3|175539.3|175623|175533|9
1728581120000|2024-10-10 17:25:20|175622.7|175532.7|175625.5|175535.5|175626|175536|175621|175531|12
1728581130000|2024-10-10 17:25:30|175623.8|175533.8|175618.9|175528.9|175626.4|175536.4|175598|175508|7
1728581140000|2024-10-10 17:25:40|175618.8|175528.8|175620.1|175530.1|175622.6|175532.6|175618.2|175528.2|6
1728581150000|2024-10-10 17:25:50|175620|175530|175619.7|175529.7|175622.5|175532.5|175618.9|175528.9|9
1728581160000|2024-10-10 17:26:00|175617.4|175527.4|175618.8|175528.8|175619.1|175529.1|175616.8|175526.8|6
1728581170000|2024-10-10 17:26:10|175620.6|175530.6|175629.5|175539.5|175633.2|175543.2|175618.9|175528.9|13
1728581180000|2024-10-10 17:26:20|175636|175546|175633.3|175543.3|175636|175546|175630|175540|7
1728581190000|2024-10-10 17:26:30|175637.7|175547.7|175645.9|175555.9|175647.1|175557.1|175637.7|175547.7|9
1728581200000|2024-10-10 17:26:40|175648.3|175558.3|175649.7|175559.7|175652.6|175562.6|175645.7|175555.7|9
1728581210000|2024-10-10 17:26:50|175652.1|175562.1|175654.8|175564.8|175656.9|175566.9|175649.2|175559.2|10
1728581220000|2024-10-10 17:27:00|175654.7|175564.7|175640|175550|175654.7|175564.7|175637.8|175547.8|16
1728581230000|2024-10-10 17:27:10|175640.6|175550.6|175648.2|175558.2|175648.2|175558.2|175640.6|175550.6|10
1728581240000|2024-10-10 17:27:20|175644.9|175554.9|175649.8|175559.8|175649.8|175559.8|175644.9|175554.9|5
1728581250000|2024-10-10 17:27:30|175649.5|175559.5|175647.4|175557.4|175649.9|175559.9|175647.4|175557.4|5
1728581260000|2024-10-10 17:27:40|175647.7|175557.7|175643.5|175553.5|175652.9|175562.9|175640.5|175550.5|9
1728581270000|2024-10-10 17:27:50|175643.2|175553.2|175587.6|175497.6|175643.2|175553.2|175579.3|175489.3|14
1728581280000|2024-10-10 17:28:00|175587.3|175497.3|175595|175505|175598.1|175508.1|175587.3|175497.3|17
1728581290000|2024-10-10 17:28:10|175596.5|175506.5|175596.2|175506.2|175598.7|175508.7|175588.4|175498.4|13
1728581300000|2024-10-10 17:28:20|175595.3|175505.3|175602.3|175512.3|175604.1|175514.1|175590.3|175500.3|9
1728581310000|2024-10-10 17:28:30|175604.1|175514.1|175595.1|175505.1|175604.8|175514.8|175591.8|175501.8|14
1728581320000|2024-10-10 17:28:40|175597.9|175507.9|175594.8|175504.8|175600.3|175510.3|175591|175501|11
1728581330000|2024-10-10 17:28:50|175593|175503|175587.7|175497.7|175593.3|175503.3|175584.7|175494.7|11
1728581340000|2024-10-10 17:29:00|175591.1|175501.1|175593.2|175503.2|175596.6|175506.6|175588.8|175498.8|12
1728581350000|2024-10-10 17:29:10|175593.3|175503.3|175591.5|175501.5|175593.3|175503.3|175588|175498|7
1728581360000|2024-10-10 17:29:20|175593.8|175503.8|175597.6|175507.6|175600.2|175510.2|175593.8|175503.8|6
1728581370000|2024-10-10 17:29:30|175597.8|175507.8|175598.4|175508.4|175599.2|175509.2|175597.5|175507.5|4
1728581380000|2024-10-10 17:29:40|175598.2|175508.2|175574.8|175484.8|175599.9|175509.9|175571.7|175481.7|12
1728581390000|2024-10-10 17:29:50|175568.9|175478.9|175572.5|175482.5|175572.5|175482.5|175566.5|175476.5|7
1728581400000|2024-10-10 17:30:00|175570.9|175480.9|175542|175452|175570.9|175480.9|175533.3|175443.3|8
1728581410000|2024-10-10 17:30:10|175542.6|175452.6|175517|175427|175544.8|175454.8|175515.8|175425.8|10
1728581420000|2024-10-10 17:30:20|175517.2|175427.2|175515.2|175425.2|175517.2|175427.2|175514.6|175424.6|4
1728581430000|2024-10-10 17:30:30|175515.4|175425.4|175515.4|175425.4|175518|175428|175515.3|175425.3|8
1728581440000|2024-10-10 17:30:40|175515|175425|175516.3|175426.3|175516.3|175426.3|175515|175425|3
1728581450000|2024-10-10 17:30:50|175512.9|175422.9|175512.4|175422.4|175513|175423|175512.4|175422.4|3
1728581460000|2024-10-10 17:31:00|175512.2|175422.2|175506.4|175416.4|175512.2|175422.2|175506.4|175416.4|7
1728581470000|2024-10-10 17:31:10|175509.2|175419.2|175518.8|175428.8|175522.8|175432.8|175506.8|175416.8|9
1728581480000|2024-10-10 17:31:20|175517.3|175427.3|175515.6|175425.6|175518|175428|175515.6|175425.6|4
1728581490000|2024-10-10 17:31:30|175517.6|175427.6|175515.5|175425.5|175519.2|175429.2|175515.1|175425.1|8
1728581500000|2024-10-10 17:31:40|175515.3|175425.3|175515.1|175425.1|175515.3|175425.3|175514.5|175424.5|5
1728581510000|2024-10-10 17:31:50|175518.1|175428.1|175514.5|175424.5|175518.1|175428.1|175514.5|175424.5|5
1728581520000|2024-10-10 17:32:00|175514.1|175424.1|175545.7|175455.7|175555.7|175465.7|175513.5|175423.5|10
1728581530000|2024-10-10 17:32:10|175546.8|175456.8|175546.3|175456.3|175547|175457|175544.1|175454.1|12
1728581540000|2024-10-10 17:32:20|175543.6|175453.6|175545.9|175455.9|175545.9|175455.9|175543.6|175453.6|2
1728581550000|2024-10-10 17:32:30|175542.9|175452.9|175543.6|175453.6|175543.6|175453.6|175541|175451|5
1728581560000|2024-10-10 17:32:40|175544.6|175454.6|175550.2|175460.2|175559.4|175469.4|175537.5|175447.5|11
1728581570000|2024-10-10 17:32:50|175547.6|175457.6|175550.3|175460.3|175551.6|175461.6|175547.6|175457.6|7
1728581580000|2024-10-10 17:33:00|175553.9|175463.9|175553.6|175463.6|175555.5|175465.5|175553.6|175463.6|5
1728581590000|2024-10-10 17:33:10|175553.7|175463.7|175549.5|175459.5|175553.9|175463.9|175549.5|175459.5|6
1728581600000|2024-10-10 17:33:20|175548.4|175458.4|175542.1|175452.1|175548.4|175458.4|175540.6|175450.6|8
1728581610000|2024-10-10 17:33:30|175539.4|175449.4|175533.7|175443.7|175539.4|175449.4|175530.7|175440.7|11
1728581620000|2024-10-10 17:33:40|175533.4|175443.4|175534.3|175444.3|175534.7|175444.7|175532|175442|6
1728581630000|2024-10-10 17:33:50|175531.7|175441.7|175531.7|175441.7|175531.7|175441.7|175531.7|175441.7|1
1728581640000|2024-10-10 17:34:00|175532.1|175442.1|175542.4|175452.4|175542.8|175452.8|175532.1|175442.1|9
1728581650000|2024-10-10 17:34:10|175538.9|175448.9|175539.4|175449.4|175540|175450|175537.3|175447.3|6
1728581660000|2024-10-10 17:34:20|175539.1|175449.1|175536.4|175446.4|175541.4|175451.4|175527.8|175437.8|9
1728581670000|2024-10-10 17:34:30|175539|175449|175539.8|175449.8|175542.3|175452.3|175539|175449|7
1728581680000|2024-10-10 17:34:40|175539.7|175449.7|175534.4|175444.4|175539.7|175449.7|175531.8|175441.8|7
1728581690000|2024-10-10 17:34:50|175527.5|175437.5|175550.1|175460.1|175551|175461|175513.4|175423.4|12
1728581700000|2024-10-10 17:35:00|175563.4|175473.4|175558.5|175468.5|175564.9|175474.9|175556.1|175466.1|10
1728581710000|2024-10-10 17:35:10|175559.6|175469.6|175516.8|175426.8|175560.9|175470.9|175514|175424|7
1728581720000|2024-10-10 17:35:20|175517|175427|175491.3|175401.3|175517|175427|175487.7|175397.7|14
1728581730000|2024-10-10 17:35:30|175489.9|175399.9|175486.1|175396.1|175489.9|175399.9|175484.6|175394.6|7
1728581740000|2024-10-10 17:35:40|175486.6|175396.6|175482|175392|175487.7|175397.7|175482|175392|6
1728581750000|2024-10-10 17:35:50|175467.5|175377.5|175467.8|175377.8|175470.8|175380.8|175467.5|175377.5|6
1728581760000|2024-10-10 17:36:00|175468.2|175378.2|175469.3|175379.3|175472.3|175382.3|175468.2|175378.2|10
1728581770000|2024-10-10 17:36:10|175469|175379|175461.8|175371.8|175469|175379|175461.8|175371.8|9
1728581780000|2024-10-10 17:36:20|175462|175372|175462.4|175372.4|175462.4|175372.4|175462|175372|2
1728581790000|2024-10-10 17:36:30|175462.2|175372.2|175460|175370|175462.4|175372.4|175460|175370|5
1728581800000|2024-10-10 17:36:40|175462.1|175372.1|175461.7|175371.7|175462.1|175372.1|175459.7|175369.7|4
1728581810000|2024-10-10 17:36:50|175461.4|175371.4|175466|175376|175466.9|175376.9|175459.2|175369.2|8
1728581820000|2024-10-10 17:37:00|175464.2|175374.2|175465.9|175375.9|175467.9|175377.9|175464.2|175374.2|12
1728581830000|2024-10-10 17:37:10|175468.4|175378.4|175464.9|175374.9|175468.4|175378.4|175464.9|175374.9|4
1728581840000|2024-10-10 17:37:20|175465|175375|175466.2|175376.2|175467.9|175377.9|175465|175375|7
1728581850000|2024-10-10 17:37:30|175466.8|175376.8|175467.6|175377.6|175469.7|175379.7|175465.9|175375.9|9
1728581860000|2024-10-10 17:37:40|175471.1|175381.1|175471.7|175381.7|175479.8|175389.8|175468.4|175378.4|16
1728581870000|2024-10-10 17:37:50|175472.1|175382.1|175472.4|175382.4|175472.4|175382.4|175472.1|175382.1|3
1728581880000|2024-10-10 17:38:00|175470.1|175380.1|175475.5|175385.5|175478.1|175388.1|175470.1|175380.1|7
1728581890000|2024-10-10 17:38:10|175478|175388|175473.5|175383.5|175478.3|175388.3|175473.5|175383.5|7
1728581900000|2024-10-10 17:38:20|175473.4|175383.4|175474.3|175384.3|175475|175385|175470.3|175380.3|7
1728581910000|2024-10-10 17:38:30|175474.2|175384.2|175474.5|175384.5|175474.5|175384.5|175474.2|175384.2|3
1728581920000|2024-10-10 17:38:40|175474.4|175384.4|175473.1|175383.1|175474.4|175384.4|175473.1|175383.1|3
1728581930000|2024-10-10 17:38:50|175476.2|175386.2|175488.8|175398.8|175490.6|175400.6|175476.2|175386.2|5
1728581940000|2024-10-10 17:39:00|175487.2|175397.2|175487.2|175397.2|175487.2|175397.2|175487.2|175397.2|1
1728581950000|2024-10-10 17:39:10|175485.7|175395.7|175481.8|175391.8|175485.7|175395.7|175480.3|175390.3|8
1728581960000|2024-10-10 17:39:20|175481.7|175391.7|175480.1|175390.1|175481.7|175391.7|175479.2|175389.2|5
1728581970000|2024-10-10 17:39:30|175478.3|175388.3|175479.1|175389.1|175479.1|175389.1|175476.1|175386.1|6
1728581980000|2024-10-10 17:39:40|175478.7|175388.7|175476|175386|175480.3|175390.3|175476|175386|5
1728581990000|2024-10-10 17:39:50|175476.5|175386.5|175469.5|175379.5|175476.5|175386.5|175467.1|175377.1|10
1728582000000|2024-10-10 17:40:00|175465.3|175375.3|175464.2|175374.2|175467.6|175377.6|175459.3|175369.3|12
1728582010000|2024-10-10 17:40:10|175464.5|175374.5|175473.3|175383.3|175473.3|175383.3|175464.5|175374.5|6
1728582020000|2024-10-10 17:40:20|175471.5|175381.5|175466.8|175376.8|175474.9|175384.9|175464.1|175374.1|12
1728582030000|2024-10-10 17:40:30|175465.5|175375.5|175471.6|175381.6|175472.1|175382.1|175465.5|175375.5|9
1728582040000|2024-10-10 17:40:40|175470.7|175380.7|175470.6|175380.6|175470.7|175380.7|175470.6|175380.6|2
1728582050000|2024-10-10 17:40:50|175470.7|175380.7|175456.3|175366.3|175473.7|175383.7|175450.4|175360.4|11
1728582060000|2024-10-10 17:41:00|175457|175367|175462.3|175372.3|175463.2|175373.2|175457|175367|8
1728582070000|2024-10-10 17:41:10|175462.7|175372.7|175468.3|175378.3|175468.3|175378.3|175462.7|175372.7|5
1728582080000|2024-10-10 17:41:20|175469.1|175379.1|175464.7|175374.7|175469.7|175379.7|175462.5|175372.5|6
1728582090000|2024-10-10 17:41:30|175464.1|175374.1|175464.2|175374.2|175464.2|175374.2|175464.1|175374.1|2
1728582100000|2024-10-10 17:41:40|175456|175366|175450|175360|175456|175366|175439.5|175349.5|9
1728582110000|2024-10-10 17:41:50|175450.2|175360.2|175457.8|175367.8|175457.8|175367.8|175447.8|175357.8|9
1728582120000|2024-10-10 17:42:00|175457.6|175367.6|175472.5|175382.5|175477.5|175387.5|175457.6|175367.6|11
1728582130000|2024-10-10 17:42:10|175471.8|175381.8|175472.1|175382.1|175472.1|175382.1|175471.8|175381.8|2
1728582140000|2024-10-10 17:42:20|175472|175382|175467.9|175377.9|175472|175382|175466.9|175376.9|4
1728582150000|2024-10-10 17:42:30|175471|175381|175472.7|175382.7|175483.8|175393.8|175467.3|175377.3|9
1728582160000|2024-10-10 17:42:40|175472.5|175382.5|175457.8|175367.8|175472.5|175382.5|175454.2|175364.2|7
1728582170000|2024-10-10 17:42:50|175458|175368|175442.2|175352.2|175458|175368|175442.2|175352.2|5
1728582180000|2024-10-10 17:43:00|175442.9|175352.9|175428.7|175338.7|175446.5|175356.5|175426.2|175336.2|10
1728582190000|2024-10-10 17:43:10|175429.1|175339.1|175436|175346|175436|175346|175429.1|175339.1|7
1728582200000|2024-10-10 17:43:20|175434.2|175344.2|175435.6|175345.6|175440.1|175350.1|175434.2|175344.2|7
1728582210000|2024-10-10 17:43:30|175434.3|175344.3|175432.3|175342.3|175434.7|175344.7|175428.9|175338.9|5
1728582220000|2024-10-10 17:43:40|175432.2|175342.2|175422.2|175332.2|175432.4|175342.4|175419.8|175329.8|9
1728582230000|2024-10-10 17:43:50|175425.9|175335.9|175429.1|175339.1|175432.5|175342.5|175424.9|175334.9|9
1728582240000|2024-10-10 17:44:00|175425.7|175335.7|175427.3|175337.3|175427.3|175337.3|175418.2|175328.2|6
1728582250000|2024-10-10 17:44:10|175427.2|175337.2|175433.2|175343.2|175436.9|175346.9|175427.2|175337.2|7
1728582260000|2024-10-10 17:44:20|175430.4|175340.4|175427.8|175337.8|175430.4|175340.4|175427.1|175337.1|6
1728582270000|2024-10-10 17:44:30|175426.8|175336.8|175423.4|175333.4|175430|175340|175418.9|175328.9|6
1728582280000|2024-10-10 17:44:40|175423|175333|175430.3|175340.3|175436|175346|175423|175333|6
1728582290000|2024-10-10 17:44:50|175430.1|175340.1|175419.8|175329.8|175430.4|175340.4|175419.8|175329.8|6
1728582300000|2024-10-10 17:45:00|175419.9|175329.9|175419.8|175329.8|175419.9|175329.9|175419.6|175329.6|4
1728582310000|2024-10-10 17:45:10|175418.6|175328.6|175425.6|175335.6|175425.6|175335.6|175414.7|175324.7|9
1728582320000|2024-10-10 17:45:20|175425.4|175335.4|175425.4|175335.4|175425.4|175335.4|175422.5|175332.5|3
1728582330000|2024-10-10 17:45:30|175419.2|175329.2|175428.6|175338.6|175435.8|175345.8|175419.2|175329.2|6
1728582340000|2024-10-10 17:45:40|175431.7|175341.7|175427.6|175337.6|175431.7|175341.7|175427.2|175337.2|7
1728582350000|2024-10-10 17:45:50|175427.5|175337.5|175427.6|175337.6|175427.6|175337.6|175427.5|175337.5|2
1728582360000|2024-10-10 17:46:00|175427.4|175337.4|175422.5|175332.5|175427.4|175337.4|175420|175330|9
1728582370000|2024-10-10 17:46:10|175421.2|175331.2|175425.6|175335.6|175427|175337|175421.2|175331.2|4
1728582380000|2024-10-10 17:46:20|175424.5|175334.5|175415.4|175325.4|175424.5|175334.5|175413.7|175323.7|4
1728582390000|2024-10-10 17:46:30|175415.3|175325.3|175415.3|175325.3|175415.3|175325.3|175415.3|175325.3|1
1728582400000|2024-10-10 17:46:40|175414.7|175324.7|175414.3|175324.3|175418.7|175328.7|175414.3|175324.3|8
1728582410000|2024-10-10 17:46:50|175414.2|175324.2|175412.4|175322.4|175414.5|175324.5|175409.4|175319.4|4
1728582420000|2024-10-10 17:47:00|175412.9|175322.9|175413.3|175323.3|175413.3|175323.3|175412.9|175322.9|2
1728582430000|2024-10-10 17:47:10|175413.1|175323.1|175410|175320|175415.5|175325.5|175410|175320|7
1728582440000|2024-10-10 17:47:20|175412.1|175322.1|175414.4|175324.4|175415|175325|175410|175320|8
1728582450000|2024-10-10 17:47:30|175417|175327|175414.1|175324.1|175417.6|175327.6|175411.5|175321.5|6
1728582460000|2024-10-10 17:47:40|175414.4|175324.4|175413.1|175323.1|175414.6|175324.6|175413.1|175323.1|4
1728582470000|2024-10-10 17:47:50|175412.7|175322.7|175409.9|175319.9|175412.7|175322.7|175409.4|175319.4|5
1728582480000|2024-10-10 17:48:00|175405.6|175315.6|175403.6|175313.6|175422.6|175332.6|175397.3|175307.3|11
1728582490000|2024-10-10 17:48:10|175401.7|175311.7|175400.7|175310.7|175401.7|175311.7|175400.7|175310.7|2
1728582500000|2024-10-10 17:48:20|175400.5|175310.5|175390.8|175300.8|175400.5|175310.5|175387.9|175297.9|7
1728582510000|2024-10-10 17:48:30|175391.6|175301.6|175393.1|175303.1|175396.2|175306.2|175390.1|175300.1|5
1728582520000|2024-10-10 17:48:40|175397|175307|175397.1|175307.1|175397.1|175307.1|175397|175307|2
1728582530000|2024-10-10 17:48:50|175396.3|175306.3|175411.4|175321.4|175416.5|175326.5|175395.6|175305.6|7
1728582540000|2024-10-10 17:49:00|175412.2|175322.2|175414.2|175324.2|175414.2|175324.2|175411.2|175321.2|8
1728582550000|2024-10-10 17:49:10|175415.7|175325.7|175413.2|175323.2|175415.8|175325.8|175410.5|175320.5|5
1728582560000|2024-10-10 17:49:20|175414.1|175324.1|175413.5|175323.5|175414.1|175324.1|175408.8|175318.8|6
1728582570000|2024-10-10 17:49:30|175415.4|175325.4|175418.5|175328.5|175421.1|175331.1|175414.8|175324.8|9
1728582580000|2024-10-10 17:49:40|175420.5|175330.5|175418.7|175328.7|175421.5|175331.5|175418.1|175328.1|10
1728582590000|2024-10-10 17:49:50|175416.3|175326.3|175413.8|175323.8|175417.4|175327.4|175409.8|175319.8|14
1728582600000|2024-10-10 17:50:00|175420.3|175330.3|175416.3|175326.3|175420.3|175330.3|175413.5|175323.5|9
1728582610000|2024-10-10 17:50:10|175415.7|175325.7|175429.1|175339.1|175429.1|175339.1|175415.6|175325.6|5
1728582620000|2024-10-10 17:50:20|175432.9|175342.9|175431.1|175341.1|175432.9|175342.9|175431.1|175341.1|3
1728582630000|2024-10-10 17:50:30|175425.5|175335.5|175427.9|175337.9|175427.9|175337.9|175425.5|175335.5|4
1728582640000|2024-10-10 17:50:40|175430.3|175340.3|175432.1|175342.1|175437.9|175347.9|175426.4|175336.4|11
1728582650000|2024-10-10 17:50:50|175434.3|175344.3|175438.3|175348.3|175438.5|175348.5|175434.3|175344.3|5
1728582660000|2024-10-10 17:51:00|175430.8|175340.8|175433.3|175343.3|175433.5|175343.5|175430|175340|10
1728582670000|2024-10-10 17:51:10|175432.3|175342.3|175426.5|175336.5|175432.3|175342.3|175420.8|175330.8|7
1728582680000|2024-10-10 17:51:20|175426.2|175336.2|175435.4|175345.4|175435.4|175345.4|175426.1|175336.1|7
1728582690000|2024-10-10 17:51:30|175440.1|175350.1|175450.2|175360.2|175451.8|175361.8|175440.1|175350.1|18
1728582700000|2024-10-10 17:51:40|175448.5|175358.5|175475.9|175385.9|175484.2|175394.2|175448.5|175358.5|14
1728582710000|2024-10-10 17:51:50|175471.8|175381.8|175457.3|175367.3|175477.3|175387.3|175457.3|175367.3|19
1728582720000|2024-10-10 17:52:00|175458.2|175368.2|175475.2|175385.2|175483.7|175393.7|175458.2|175368.2|24
1728582730000|2024-10-10 17:52:10|175464.7|175374.7|175454.3|175364.3|175470.8|175380.8|175451.7|175361.7|19
1728582740000|2024-10-10 17:52:20|175454.7|175364.7|175450.5|175360.5|175454.7|175364.7|175448|175358|7
1728582750000|2024-10-10 17:52:30|175449|175359|175450.3|175360.3|175450.9|175360.9|175440.8|175350.8|11
1728582760000|2024-10-10 17:52:40|175450.7|175360.7|175448.7|175358.7|175456.2|175366.2|175448.7|175358.7|10
1728582770000|2024-10-10 17:52:50|175448.9|175358.9|175457.6|175367.6|175464.1|175374.1|175448.7|175358.7|21
1728582780000|2024-10-10 17:53:00|175456.2|175366.2|175452.2|175362.2|175456.2|175366.2|175444.2|175354.2|14
1728582790000|2024-10-10 17:53:10|175452.5|175362.5|175454.7|175364.7|175464.8|175374.8|175451.8|175361.8|21
1728582800000|2024-10-10 17:53:20|175454.6|175364.6|175449.4|175359.4|175455.6|175365.6|175449.4|175359.4|8
1728582810000|2024-10-10 17:53:30|175450.3|175360.3|175455.3|175365.3|175455.3|175365.3|175446.7|175356.7|7
1728582820000|2024-10-10 17:53:40|175453.4|175363.4|175454.2|175364.2|175465.8|175375.8|175453.4|175363.4|12
1728582830000|2024-10-10 17:53:50|175459.2|175369.2|175462.6|175372.6|175465.6|175375.6|175456.2|175366.2|17
1728582840000|2024-10-10 17:54:00|175469|175379|175476|175386|175476.8|175386.8|175457|175367|13
1728582850000|2024-10-10 17:54:10|175475.9|175385.9|175479|175389|175479|175389|175468.3|175378.3|10
1728582860000|2024-10-10 17:54:20|175479.9|175389.9|175479.5|175389.5|175483|175393|175478.4|175388.4|12
1728582870000|2024-10-10 17:54:30|175476.9|175386.9|175466.4|175376.4|175476.9|175386.9|175463.3|175373.3|14
1728582880000|2024-10-10 17:54:40|175463.6|175373.6|175463.5|175373.5|175470.3|175380.3|175461.1|175371.1|17
1728582890000|2024-10-10 17:54:50|175466.7|175376.7|175464.8|175374.8|175476.4|175386.4|175461.1|175371.1|24
1728582900000|2024-10-10 17:55:00|175460.3|175370.3|175480.5|175390.5|175480.5|175390.5|175451.4|175361.4|16
1728582910000|2024-10-10 17:55:10|175481|175391|175481.7|175391.7|175481.7|175391.7|175462.6|175372.6|11
1728582920000|2024-10-10 17:55:20|175481.1|175391.1|175469.4|175379.4|175481.1|175391.1|175467.8|175377.8|14
1728582930000|2024-10-10 17:55:30|175469.1|175379.1|175462.7|175372.7|175469.1|175379.1|175457.2|175367.2|10
1728582940000|2024-10-10 17:55:40|175460.8|175370.8|175450.9|175360.9|175462.7|175372.7|175449.5|175359.5|8
1728582950000|2024-10-10 17:55:50|175451.2|175361.2|175456.4|175366.4|175464|175374|175451.2|175361.2|9
1728582960000|2024-10-10 17:56:00|175455.7|175365.7|175449|175359|175457|175367|175446.5|175356.5|20
1728582970000|2024-10-10 17:56:10|175450.6|175360.6|175448.6|175358.6|175456.9|175366.9|175443.6|175353.6|11
1728582980000|2024-10-10 17:56:20|175448.5|175358.5|175436|175346|175448.5|175358.5|175436|175346|9
1728582990000|2024-10-10 17:56:30|175433.8|175343.8|175423.3|175333.3|175433.8|175343.8|175423.3|175333.3|5
1728583000000|2024-10-10 17:56:40|175422.2|175332.2|175423.6|175333.6|175426.5|175336.5|175420|175330|13
1728583010000|2024-10-10 17:56:50|175423.7|175333.7|175436|175346|175436|175346|175422.3|175332.3|8
1728583020000|2024-10-10 17:57:00|175433.2|175343.2|175436.8|175346.8|175436.8|175346.8|175433.2|175343.2|5
1728583030000|2024-10-10 17:57:10|175436.3|175346.3|175436|175346|175436.3|175346.3|175436|175346|3
1728583050000|2024-10-10 17:57:30|175437.4|175347.4|175439.3|175349.3|175442.4|175352.4|175437.4|175347.4|9
1728583060000|2024-10-10 17:57:40|175438.2|175348.2|175438.6|175348.6|175439.8|175349.8|175438.2|175348.2|4
1728583070000|2024-10-10 17:57:50|175438.8|175348.8|175438.8|175348.8|175438.8|175348.8|175438.8|175348.8|1
1728583080000|2024-10-10 17:58:00|175436.5|175346.5|175438.7|175348.7|175440|175350|175436.5|175346.5|6
1728583090000|2024-10-10 17:58:10|175438.4|175348.4|175438.4|175348.4|175439.1|175349.1|175438.4|175348.4|3
1728583100000|2024-10-10 17:58:20|175437.4|175347.4|175434.4|175344.4|175437.4|175347.4|175434.4|175344.4|3
1728583110000|2024-10-10 17:58:30|175434.6|175344.6|175438.8|175348.8|175440.9|175350.9|175434.6|175344.6|4
1728583120000|2024-10-10 17:58:40|175438.4|175348.4|175438.2|175348.2|175439.1|175349.1|175432.5|175342.5|9
1728583130000|2024-10-10 17:58:50|175438.1|175348.1|175438.3|175348.3|175438.3|175348.3|175438.1|175348.1|2
1728583140000|2024-10-10 17:59:00|175439.7|175349.7|175436.3|175346.3|175439.7|175349.7|175425|175335|12
1728583150000|2024-10-10 17:59:10|175436.6|175346.6|175436.3|175346.3|175436.8|175346.8|175434.5|175344.5|7
1728583160000|2024-10-10 17:59:20|175436.8|175346.8|175431.3|175341.3|175437.2|175347.2|175431.3|175341.3|9
1728583170000|2024-10-10 17:59:30|175431.6|175341.6|175431.6|175341.6|175431.6|175341.6|175431.6|175341.6|1
1728583180000|2024-10-10 17:59:40|175431.5|175341.5|175429.2|175339.2|175433.7|175343.7|175429.2|175339.2|8
1728583190000|2024-10-10 17:59:50|175429|175339|175429.3|175339.3|175429.3|175339.3|175428.7|175338.7|4
1728583200000|2024-10-10 18:00:00|175429.6|175339.6|175426.4|175336.4|175429.6|175339.6|175426.4|175336.4|6
1728583210000|2024-10-10 18:00:10|175426|175336|175423.6|175333.6|175426.4|175336.4|175423.6|175333.6|4
1728583220000|2024-10-10 18:00:20|175429.3|175339.3|175430.9|175340.9|175430.9|175340.9|175429.3|175339.3|3
1728583230000|2024-10-10 18:00:30|175429.1|175339.1|175429.9|175339.9|175429.9|175339.9|175429.1|175339.1|2
1728583240000|2024-10-10 18:00:40|175430.5|175340.5|175430.4|175340.4|175430.5|175340.5|175430.4|175340.4|2
1728583250000|2024-10-10 18:00:50|175430.2|175340.2|175427.6|175337.6|175431.5|175341.5|175427.6|175337.6|4
1728583260000|2024-10-10 18:01:00|175428|175338|175428.7|175338.7|175428.7|175338.7|175428|175338|3
1728583270000|2024-10-10 18:01:10|175428.4|175338.4|175417.3|175327.3|175428.4|175338.4|175415.8|175325.8|8
1728583280000|2024-10-10 18:01:20|175417.8|175327.8|175423.2|175333.2|175423.2|175333.2|175417.4|175327.4|3
1728583290000|2024-10-10 18:01:30|175422.4|175332.4|175429.6|175339.6|175431.2|175341.2|175420.2|175330.2|6
1728583300000|2024-10-10 18:01:40|175428.8|175338.8|175427.1|175337.1|175429.3|175339.3|175427.1|175337.1|4
1728583310000|2024-10-10 18:01:50|175427.6|175337.6|175431.3|175341.3|175432.4|175342.4|175425.9|175335.9|7
1728583320000|2024-10-10 18:02:00|175433.1|175343.1|175398.3|175308.3|175433.1|175343.1|175396.8|175306.8|17
1728583330000|2024-10-10 18:02:10|175401.5|175311.5|175398.8|175308.8|175401.5|175311.5|175398.2|175308.2|9
1728583340000|2024-10-10 18:02:20|175400.7|175310.7|175409.2|175319.2|175414.2|175324.2|175400.7|175310.7|10
1728583350000|2024-10-10 18:02:30|175407|175317|175401.3|175311.3|175408.9|175318.9|175396.2|175306.2|13
1728583360000|2024-10-10 18:02:40|175395.9|175305.9|175401.2|175311.2|175401.2|175311.2|175385.3|175295.3|14
1728583370000|2024-10-10 18:02:50|175400.8|175310.8|175397.5|175307.5|175400.8|175310.8|175392.7|175302.7|11
1728583380000|2024-10-10 18:03:00|175400.8|175310.8|175405.2|175315.2|175405.2|175315.2|175391.7|175301.7|14
1728583390000|2024-10-10 18:03:10|175403.8|175313.8|175410.2|175320.2|175411|175321|175403.8|175313.8|12
1728583400000|2024-10-10 18:03:20|175411|175321|175412.1|175322.1|175412.1|175322.1|175406.7|175316.7|9
1728583410000|2024-10-10 18:03:30|175408|175318|175414|175324|175415.4|175325.4|175408|175318|10
1728583420000|2024-10-10 18:03:40|175413.8|175323.8|175412.5|175322.5|175414|175324|175408.4|175318.4|6
1728583430000|2024-10-10 18:03:50|175414.1|175324.1|175414|175324|175420|175330|175412|175322|12
1728583440000|2024-10-10 18:04:00|175414.3|175324.3|175416.1|175326.1|175418.5|175328.5|175412.3|175322.3|12
1728583450000|2024-10-10 18:04:10|175415.1|175325.1|175413.2|175323.2|175417|175327|175409.8|175319.8|13
1728583460000|2024-10-10 18:04:20|175415.1|175325.1|175411.8|175321.8|175415.1|175325.1|175408|175318|10
1728583470000|2024-10-10 18:04:30|175408.4|175318.4|175410.1|175320.1|175412.1|175322.1|175406.7|175316.7|10
1728583480000|2024-10-10 18:04:40|175412.5|175322.5|175405.1|175315.1|175417.6|175327.6|175405.1|175315.1|5
1728583490000|2024-10-10 18:04:50|175410.9|175320.9|175412.8|175322.8|175412.9|175322.9|175410.9|175320.9|7
1728583500000|2024-10-10 18:05:00|175416|175326|175413.3|175323.3|175416|175326|175407.5|175317.5|13
1728583510000|2024-10-10 18:05:10|175415.3|175325.3|175418.4|175328.4|175419.2|175329.2|175413.2|175323.2|9
1728583520000|2024-10-10 18:05:20|175416.9|175326.9|175414.3|175324.3|175416.9|175326.9|175410.9|175320.9|9
1728583530000|2024-10-10 18:05:30|175414.9|175324.9|175410.6|175320.6|175416.3|175326.3|175410|175320|7
1728583540000|2024-10-10 18:05:40|175408.6|175318.6|175411.9|175321.9|175414.7|175324.7|175408.6|175318.6|11
1728583550000|2024-10-10 18:05:50|175412.2|175322.2|175415.5|175325.5|175415.5|175325.5|175407.7|175317.7|10
1728583560000|2024-10-10 18:06:00|175411.3|175321.3|175391.5|175301.5|175411.3|175321.3|175389.8|175299.8|11
1728583570000|2024-10-10 18:06:10|175393.8|175303.8|175392.3|175302.3|175399.9|175309.9|175384.1|175294.1|13
1728583580000|2024-10-10 18:06:20|175392.1|175302.1|175393.3|175303.3|175397.8|175307.8|175389|175299|12
1728583590000|2024-10-10 18:06:30|175384.7|175294.7|175366.1|175276.1|175390.3|175300.3|175361.6|175271.6|21
1728583600000|2024-10-10 18:06:40|175367.4|175277.4|175367|175277|175372.1|175282.1|175363.4|175273.4|11
1728583610000|2024-10-10 18:06:50|175365.6|175275.6|175368.7|175278.7|175373.4|175283.4|175365.6|175275.6|12
1728583620000|2024-10-10 18:07:00|175369.2|175279.2|175366.6|175276.6|175369.2|175279.2|175362.1|175272.1|9
1728583630000|2024-10-10 18:07:10|175368.6|175278.6|175368.2|175278.2|175370.6|175280.6|175361.4|175271.4|11
1728583640000|2024-10-10 18:07:20|175367.7|175277.7|175362.3|175272.3|175368.5|175278.5|175361.4|175271.4|10
1728583650000|2024-10-10 18:07:30|175357.7|175267.7|175365.1|175275.1|175365.9|175275.9|175357.7|175267.7|9
1728583660000|2024-10-10 18:07:40|175362.3|175272.3|175357.7|175267.7|175362.3|175272.3|175355|175265|12
1728583670000|2024-10-10 18:07:50|175358.7|175268.7|175363.7|175273.7|175368.5|175278.5|175357|175267|13
1728583680000|2024-10-10 18:08:00|175366.1|175276.1|175364.8|175274.8|175366.1|175276.1|175358.2|175268.2|11
1728583690000|2024-10-10 18:08:10|175365|175275|175367|175277|175370.8|175280.8|175365|175275|6
1728583700000|2024-10-10 18:08:20|175367.4|175277.4|175363.3|175273.3|175372.4|175282.4|175363.3|175273.3|14
1728583710000|2024-10-10 18:08:30|175362|175272|175361.7|175271.7|175366|175276|175358.9|175268.9|14
1728583720000|2024-10-10 18:08:40|175363.3|175273.3|175365.1|175275.1|175367|175277|175363.3|175273.3|14
1728583730000|2024-10-10 18:08:50|175371.8|175281.8|175357.9|175267.9|175371.8|175281.8|175357.9|175267.9|14
1728583740000|2024-10-10 18:09:00|175357.3|175267.3|175365.6|175275.6|175365.6|175275.6|175356.4|175266.4|11
1728583750000|2024-10-10 18:09:10|175368.3|175278.3|175372.2|175282.2|175375.3|175285.3|175368.3|175278.3|12
1728583760000|2024-10-10 18:09:20|175373.7|175283.7|175371.5|175281.5|175376.3|175286.3|175371.5|175281.5|9
1728583770000|2024-10-10 18:09:30|175371.1|175281.1|175370.5|175280.5|175373.3|175283.3|175368.2|175278.2|15
1728583780000|2024-10-10 18:09:40|175370.6|175280.6|175368.9|175278.9|175370.6|175280.6|175362.8|175272.8|12
1728583790000|2024-10-10 18:09:50|175367.9|175277.9|175357.2|175267.2|175367.9|175277.9|175357.2|175267.2|8
1728583800000|2024-10-10 18:10:00|175366.4|175276.4|175365.1|175275.1|175372.7|175282.7|175363.9|175273.9|10
1728583810000|2024-10-10 18:10:10|175364.4|175274.4|175370.2|175280.2|175374.4|175284.4|175364.4|175274.4|7
1728583820000|2024-10-10 18:10:20|175371.3|175281.3|175377.9|175287.9|175384.3|175294.3|175371.3|175281.3|17
1728583830000|2024-10-10 18:10:30|175378.4|175288.4|175389|175299|175389|175299|175378.4|175288.4|7
1728583840000|2024-10-10 18:10:40|175390.1|175300.1|175389.5|175299.5|175391.4|175301.4|175387.7|175297.7|10
1728583850000|2024-10-10 18:10:50|175390.2|175300.2|175392.9|175302.9|175399.6|175309.6|175390.2|175300.2|9
1728583860000|2024-10-10 18:11:00|175397.1|175307.1|175423.5|175333.5|175423.5|175333.5|175397.1|175307.1|11
1728583870000|2024-10-10 18:11:10|175421.8|175331.8|175428.4|175338.4|175428.4|175338.4|175417.2|175327.2|9
1728583880000|2024-10-10 18:11:20|175428.5|175338.5|175433.2|175343.2|175440.6|175350.6|175428.5|175338.5|8
1728583890000|2024-10-10 18:11:30|175430.6|175340.6|175431.1|175341.1|175432.8|175342.8|175424.1|175334.1|21
1728583900000|2024-10-10 18:11:40|175428.6|175338.6|175426.4|175336.4|175430.5|175340.5|175424.7|175334.7|13
1728583910000|2024-10-10 18:11:50|175429.2|175339.2|175431.5|175341.5|175432.2|175342.2|175426.6|175336.6|12
1728583920000|2024-10-10 18:12:00|175429.5|175339.5|175431.9|175341.9|175435.1|175345.1|175425.4|175335.4|13
1728583930000|2024-10-10 18:12:10|175432.4|175342.4|175445.6|175355.6|175448.2|175358.2|175431.7|175341.7|20
1728583940000|2024-10-10 18:12:20|175447.1|175357.1|175442|175352|175451.7|175361.7|175440.7|175350.7|16
1728583950000|2024-10-10 18:12:30|175449.6|175359.6|175462.5|175372.5|175463.5|175373.5|175446.9|175356.9|15
1728583960000|2024-10-10 18:12:40|175459.6|175369.6|175459|175369|175462.8|175372.8|175454.4|175364.4|15
1728583970000|2024-10-10 18:12:50|175454.7|175364.7|175461.6|175371.6|175461.6|175371.6|175450.9|175360.9|9
1728583980000|2024-10-10 18:13:00|175459.2|175369.2|175458.1|175368.1|175460.9|175370.9|175456.1|175366.1|10
1728583990000|2024-10-10 18:13:10|175456.9|175366.9|175454.9|175364.9|175459.6|175369.6|175450.9|175360.9|14
1728584000000|2024-10-10 18:13:20|175457.9|175367.9|175455.9|175365.9|175459.6|175369.6|175455.2|175365.2|9
1728584010000|2024-10-10 18:13:30|175455|175365|175453.5|175363.5|175464.7|175374.7|175453.5|175363.5|12
1728584020000|2024-10-10 18:13:40|175460|175370|175461|175371|175461.2|175371.2|175454.7|175364.7|13
1728584030000|2024-10-10 18:13:50|175459.8|175369.8|175460.2|175370.2|175460.2|175370.2|175451.7|175361.7|9
1728584040000|2024-10-10 18:14:00|175460.4|175370.4|175459.3|175369.3|175460.5|175370.5|175449|175359|17
1728584050000|2024-10-10 18:14:10|175459.4|175369.4|175464.7|175374.7|175464.7|175374.7|175455.4|175365.4|9
1728584060000|2024-10-10 18:14:20|175461.1|175371.1|175461.3|175371.3|175464.3|175374.3|175455.8|175365.8|14
1728584070000|2024-10-10 18:14:30|175461.7|175371.7|175467.1|175377.1|175468.3|175378.3|175461.7|175371.7|12
1728584080000|2024-10-10 18:14:40|175466.8|175376.8|175465.8|175375.8|175473.7|175383.7|175465.8|175375.8|6
1728584090000|2024-10-10 18:14:50|175467.1|175377.1|175480.4|175390.4|175492.8|175402.8|175467.1|175377.1|13
1728584100000|2024-10-10 18:15:00|175482.1|175392.1|175490.6|175400.6|175494.1|175404.1|175482.1|175392.1|10
1728584110000|2024-10-10 18:15:10|175494.1|175404.1|175493.2|175403.2|175497.4|175407.4|175490.7|175400.7|9
1728584120000|2024-10-10 18:15:20|175491.9|175401.9|175493.2|175403.2|175493.4|175403.4|175487.4|175397.4|6
1728584130000|2024-10-10 18:15:30|175493.3|175403.3|175499.7|175409.7|175504|175414|175493.3|175403.3|14
1728584140000|2024-10-10 18:15:40|175494.8|175404.8|175500.9|175410.9|175502.4|175412.4|175494.8|175404.8|6
1728584150000|2024-10-10 18:15:50|175503.1|175413.1|175501.6|175411.6|175506.3|175416.3|175499|175409|10
1728584160000|2024-10-10 18:16:00|175502.8|175412.8|175500.1|175410.1|175504.7|175414.7|175499.9|175409.9|9
1728584170000|2024-10-10 18:16:10|175501.2|175411.2|175519.9|175429.9|175524.1|175434.1|175500.3|175410.3|14
1728584180000|2024-10-10 18:16:20|175521.5|175431.5|175525.7|175435.7|175530.6|175440.6|175518.7|175428.7|15
1728584190000|2024-10-10 18:16:30|175524.3|175434.3|175525.8|175435.8|175525.8|175435.8|175518.3|175428.3|8
1728584200000|2024-10-10 18:16:40|175527.2|175437.2|175522.5|175432.5|175530.3|175440.3|175519.5|175429.5|11
1728584210000|2024-10-10 18:16:50|175523.3|175433.3|175527.6|175437.6|175530.8|175440.8|175523.2|175433.2|10
1728584220000|2024-10-10 18:17:00|175525.7|175435.7|175525|175435|175534.8|175444.8|175520.5|175430.5|18
1728584230000|2024-10-10 18:17:10|175526.8|175436.8|175517.6|175427.6|175529.5|175439.5|175517.6|175427.6|8
1728584240000|2024-10-10 18:17:20|175517.4|175427.4|175523.1|175433.1|175525.1|175435.1|175517.4|175427.4|12
1728584250000|2024-10-10 18:17:30|175529.2|175439.2|175525.1|175435.1|175529.2|175439.2|175522.5|175432.5|8
1728584260000|2024-10-10 18:17:40|175522.3|175432.3|175521.4|175431.4|175522.3|175432.3|175519.4|175429.4|5
1728584270000|2024-10-10 18:17:50|175520|175430|175524|175434|175524|175434|175515.2|175425.2|9
1728584280000|2024-10-10 18:18:00|175525.8|175435.8|175524.7|175434.7|175525.8|175435.8|175523.2|175433.2|3
1728584290000|2024-10-10 18:18:10|175526.6|175436.6|175524.8|175434.8|175529.3|175439.3|175522.8|175432.8|10
1728584300000|2024-10-10 18:18:20|175526.2|175436.2|175534.6|175444.6|175536.2|175446.2|175526.2|175436.2|12
1728584310000|2024-10-10 18:18:30|175533.8|175443.8|175533.7|175443.7|175533.9|175443.9|175533.7|175443.7|3
1728584320000|2024-10-10 18:18:40|175531.8|175441.8|175531.7|175441.7|175533.3|175443.3|175525.9|175435.9|8
1728584330000|2024-10-10 18:18:50|175527.7|175437.7|175530.9|175440.9|175532.2|175442.2|175524.5|175434.5|10
1728584340000|2024-10-10 18:19:00|175533.6|175443.6|175529|175439|175535.8|175445.8|175527.7|175437.7|11
1728584350000|2024-10-10 18:19:10|175528.9|175438.9|175527.7|175437.7|175530.4|175440.4|175526.3|175436.3|9
1728584360000|2024-10-10 18:19:20|175520.1|175430.1|175528.5|175438.5|175528.5|175438.5|175520.1|175430.1|7
1728584370000|2024-10-10 18:19:30|175525.6|175435.6|175518.2|175428.2|175525.6|175435.6|175515.1|175425.1|11
1728584380000|2024-10-10 18:19:40|175514.1|175424.1|175459.5|175369.5|175517.8|175427.8|175457.5|175367.5|14
1728584390000|2024-10-10 18:19:50|175460.3|175370.3|175463.6|175373.6|175463.6|175373.6|175457.5|175367.5|7
1728584400000|2024-10-10 18:20:00|175461.6|175371.6|175419.1|175329.1|175461.6|175371.6|175418.3|175328.3|11
1728584410000|2024-10-10 18:20:10|175423.9|175333.9|175411.5|175321.5|175423.9|175333.9|175408.2|175318.2|5
1728584420000|2024-10-10 18:20:20|175410.5|175320.5|175407.5|175317.5|175417.3|175327.3|175406.5|175316.5|10
1728584430000|2024-10-10 18:20:30|175405.7|175315.7|175408|175318|175412|175322|175404.9|175314.9|11
1728584440000|2024-10-10 18:20:40|175415.3|175325.3|175416.2|175326.2|175416.9|175326.9|175411|175321|7
1728584450000|2024-10-10 18:20:50|175416.1|175326.1|175414.5|175324.5|175416.1|175326.1|175408.8|175318.8|8
1728584460000|2024-10-10 18:21:00|175414.2|175324.2|175410.5|175320.5|175414.7|175324.7|175406.1|175316.1|6
1728584470000|2024-10-10 18:21:10|175412.9|175322.9|175422.4|175332.4|175424.4|175334.4|175412.7|175322.7|6
1728584480000|2024-10-10 18:21:20|175423.4|175333.4|175426.3|175336.3|175426.3|175336.3|175421.8|175331.8|5
1728584490000|2024-10-10 18:21:30|175424.1|175334.1|175422.6|175332.6|175424.5|175334.5|175422.6|175332.6|6
1728584500000|2024-10-10 18:21:40|175416.6|175326.6|175415.7|175325.7|175420.1|175330.1|175412.3|175322.3|11
1728584510000|2024-10-10 18:21:50|175418.8|175328.8|175416.7|175326.7|175419|175329|175411.6|175321.6|7
1728584520000|2024-10-10 18:22:00|175403.2|175313.2|175410.5|175320.5|175410.5|175320.5|175399.3|175309.3|16
1728584530000|2024-10-10 18:22:10|175406.8|175316.8|175398|175308|175409.9|175319.9|175398|175308|14
1728584540000|2024-10-10 18:22:20|175397.5|175307.5|175390.6|175300.6|175398.9|175308.9|175388.9|175298.9|7
1728584550000|2024-10-10 18:22:30|175390.7|175300.7|175391.6|175301.6|175392.4|175302.4|175390.7|175300.7|3
1728584560000|2024-10-10 18:22:40|175397.6|175307.6|175394.5|175304.5|175397.6|175307.6|175391.8|175301.8|7
1728584570000|2024-10-10 18:22:50|175394.7|175304.7|175391.2|175301.2|175394.7|175304.7|175388.2|175298.2|8
1728584580000|2024-10-10 18:23:00|175389.4|175299.4|175388.3|175298.3|175394|175304|175387.5|175297.5|8
1728584590000|2024-10-10 18:23:10|175390.2|175300.2|175385.3|175295.3|175390.2|175300.2|175383.3|175293.3|8
1728584600000|2024-10-10 18:23:20|175383.9|175293.9|175383.1|175293.1|175383.9|175293.9|175382.3|175292.3|3
1728584610000|2024-10-10 18:23:30|175384.3|175294.3|175380.7|175290.7|175384.3|175294.3|175380.7|175290.7|4
1728584620000|2024-10-10 18:23:40|175384.5|175294.5|175383.3|175293.3|175390|175300|175382.9|175292.9|7
1728584630000|2024-10-10 18:23:50|175385.2|175295.2|175389.1|175299.1|175391.1|175301.1|175383.1|175293.1|9
1728584640000|2024-10-10 18:24:00|175390.7|175300.7|175389|175299|175390.8|175300.8|175389|175299|4
1728584650000|2024-10-10 18:24:10|175404.1|175314.1|175403.5|175313.5|175405.4|175315.4|175399.7|175309.7|6
1728584660000|2024-10-10 18:24:20|175402.6|175312.6|175402.6|175312.6|175402.6|175312.6|175402.6|175312.6|1
1728584670000|2024-10-10 18:24:30|175402.5|175312.5|175402.5|175312.5|175402.5|175312.5|175402.5|175312.5|1
1728584680000|2024-10-10 18:24:40|175400.4|175310.4|175411.5|175321.5|175417.9|175327.9|175400.4|175310.4|6
1728584690000|2024-10-10 18:24:50|175411.6|175321.6|175420.8|175330.8|175420.8|175330.8|175407|175317|10
1728584700000|2024-10-10 18:25:00|175420|175330|175416.7|175326.7|175420|175330|175411.1|175321.1|12
1728584710000|2024-10-10 18:25:10|175418.4|175328.4|175404.1|175314.1|175418.4|175328.4|175404.1|175314.1|7
1728584720000|2024-10-10 18:25:20|175404|175314|175406.3|175316.3|175409|175319|175403.8|175313.8|7
1728584730000|2024-10-10 18:25:30|175406.2|175316.2|175398.7|175308.7|175408|175318|175398.7|175308.7|6
1728584750000|2024-10-10 18:25:50|175394.9|175304.9|175394.2|175304.2|175394.9|175304.9|175394.2|175304.2|2
1728584760000|2024-10-10 18:26:00|175394.3|175304.3|175404.2|175314.2|175410.1|175320.1|175394.3|175304.3|9
1728584770000|2024-10-10 18:26:10|175405.8|175315.8|175412.4|175322.4|175415.1|175325.1|175402.7|175312.7|12
1728584780000|2024-10-10 18:26:20|175408.9|175318.9|175402.5|175312.5|175408.9|175318.9|175402.5|175312.5|6
1728584790000|2024-10-10 18:26:30|175402.9|175312.9|175400.3|175310.3|175404.9|175314.9|175399.1|175309.1|8
1728584800000|2024-10-10 18:26:40|175399.3|175309.3|175398.5|175308.5|175399.3|175309.3|175397.4|175307.4|7
1728584810000|2024-10-10 18:26:50|175400.6|175310.6|175407.1|175317.1|175407.1|175317.1|175398.6|175308.6|8
1728584820000|2024-10-10 18:27:00|175406.9|175316.9|175404.4|175314.4|175406.9|175316.9|175402|175312|5
1728584830000|2024-10-10 18:27:10|175425|175335|175414.6|175324.6|175425|175335|175414.6|175324.6|6
1728584840000|2024-10-10 18:27:20|175415.1|175325.1|175417.1|175327.1|175419.3|175329.3|175415.1|175325.1|6
1728584850000|2024-10-10 18:27:30|175418.5|175328.5|175415.2|175325.2|175421|175331|175414|175324|9
1728584860000|2024-10-10 18:27:40|175414.8|175324.8|175415.6|175325.6|175418.7|175328.7|175412|175322|8
1728584870000|2024-10-10 18:27:50|175414.2|175324.2|175406.6|175316.6|175415.1|175325.1|175406.6|175316.6|4
1728584880000|2024-10-10 18:28:00|175408.5|175318.5|175410.6|175320.6|175412.1|175322.1|175407.4|175317.4|8
1728584890000|2024-10-10 18:28:10|175410.5|175320.5|175407.9|175317.9|175410.5|175320.5|175407.9|175317.9|5
1728584900000|2024-10-10 18:28:20|175397.3|175307.3|175399.2|175309.2|175405|175315|175397.3|175307.3|6
1728584910000|2024-10-10 18:28:30|175399.3|175309.3|175370.2|175280.2|175399.3|175309.3|175360.8|175270.8|11
1728584920000|2024-10-10 18:28:40|175371.9|175281.9|175366.3|175276.3|175372.9|175282.9|175359|175269|14
1728584930000|2024-10-10 18:28:50|175364.9|175274.9|175370.7|175280.7|175376.3|175286.3|175364.4|175274.4|16
1728584940000|2024-10-10 18:29:00|175372.4|175282.4|175373.6|175283.6|175378.1|175288.1|175368.3|175278.3|13
1728584950000|2024-10-10 18:29:10|175379.7|175289.7|175379|175289|175380.8|175290.8|175376.6|175286.6|11
1728584960000|2024-10-10 18:29:20|175377.2|175287.2|175378.2|175288.2|175378.2|175288.2|175375.6|175285.6|11
1728584970000|2024-10-10 18:29:30|175380|175290|175377.2|175287.2|175380.7|175290.7|175376.7|175286.7|13
1728584980000|2024-10-10 18:29:40|175376.1|175286.1|175369.8|175279.8|175378.5|175288.5|175368.6|175278.6|11
1728584990000|2024-10-10 18:29:50|175368.7|175278.7|175375.4|175285.4|175375.4|175285.4|175368.7|175278.7|12
1728585000000|2024-10-10 18:30:00|175373.6|175283.6|175366.7|175276.7|175376.8|175286.8|175366.7|175276.7|13
1728585010000|2024-10-10 18:30:10|175370.6|175280.6|175372.6|175282.6|175373.1|175283.1|175370.6|175280.6|5
1728585020000|2024-10-10 18:30:20|175372.3|175282.3|175359.8|175269.8|175372.3|175282.3|175357.3|175267.3|9
1728585030000|2024-10-10 18:30:30|175364.5|175274.5|175367.6|175277.6|175367.8|175277.8|175357.6|175267.6|15
1728585040000|2024-10-10 18:30:40|175366.8|175276.8|175365.4|175275.4|175366.8|175276.8|175365.2|175275.2|5
1728585050000|2024-10-10 18:30:50|175357.9|175267.9|175361.6|175271.6|175363|175273|175354.3|175264.3|16
1728585060000|2024-10-10 18:31:00|175358.3|175268.3|175371.2|175281.2|175373.2|175283.2|175358.3|175268.3|14
1728585070000|2024-10-10 18:31:10|175370.8|175280.8|175368.1|175278.1|175372.8|175282.8|175366.4|175276.4|10
1728585080000|2024-10-10 18:31:20|175370.5|175280.5|175363.9|175273.9|175375.1|175285.1|175363.9|175273.9|15
1728585090000|2024-10-10 18:31:30|175370|175280|175362.9|175272.9|175370|175280|175356|175266|9
1728585100000|2024-10-10 18:31:40|175364.4|175274.4|175371.6|175281.6|175374.8|175284.8|175363.8|175273.8|14
1728585110000|2024-10-10 18:31:50|175373.7|175283.7|175366.3|175276.3|175373.7|175283.7|175365.7|175275.7|9
1728585120000|2024-10-10 18:32:00|175374.4|175284.4|175372.3|175282.3|175378.6|175288.6|175370.1|175280.1|10
1728585130000|2024-10-10 18:32:10|175368|175278|175369.9|175279.9|175376|175286|175366.9|175276.9|12
1728585140000|2024-10-10 18:32:20|175373.1|175283.1|175368.6|175278.6|175375.1|175285.1|175365.5|175275.5|11
1728585150000|2024-10-10 18:32:30|175367.3|175277.3|175370|175280|175372.2|175282.2|175367.3|175277.3|7
1728585160000|2024-10-10 18:32:40|175369.8|175279.8|175369.9|175279.9|175369.9|175279.9|175369.7|175279.7|3
1728585170000|2024-10-10 18:32:50|175372|175282|175367.6|175277.6|175372|175282|175361.8|175271.8|7
1728585180000|2024-10-10 18:33:00|175366.1|175276.1|175364.4|175274.4|175366.3|175276.3|175360.3|175270.3|7
1728585190000|2024-10-10 18:33:10|175363.4|175273.4|175363.9|175273.9|175363.9|175273.9|175359|175269|8
1728585200000|2024-10-10 18:33:20|175363.1|175273.1|175362.7|175272.7|175366.1|175276.1|175360.5|175270.5|11
1728585210000|2024-10-10 18:33:30|175363.7|175273.7|175359.6|175269.6|175368.2|175278.2|175358.6|175268.6|13
1728585220000|2024-10-10 18:33:40|175361.2|175271.2|175360.6|175270.6|175365.2|175275.2|175360.6|175270.6|3
1728585230000|2024-10-10 18:33:50|175368.9|175278.9|175365.2|175275.2|175368.9|175278.9|175365.2|175275.2|5
1728585240000|2024-10-10 18:34:00|175364.7|175274.7|175366.2|175276.2|175366.2|175276.2|175364.7|175274.7|5
1728585250000|2024-10-10 18:34:10|175368.2|175278.2|175359.3|175269.3|175368.2|175278.2|175355|175265|10
1728585260000|2024-10-10 18:34:20|175360.9|175270.9|175364.6|175274.6|175366|175276|175360.9|175270.9|9
1728585270000|2024-10-10 18:34:30|175362.5|175272.5|175360.4|175270.4|175363.2|175273.2|175359.5|175269.5|10
1728585280000|2024-10-10 18:34:40|175362|175272|175364.4|175274.4|175366.1|175276.1|175361.2|175271.2|14
1728585290000|2024-10-10 18:34:50|175362.4|175272.4|175367.6|175277.6|175369.9|175279.9|175356.8|175266.8|7
1728585300000|2024-10-10 18:35:00|175369.9|175279.9|175371|175281|175372.3|175282.3|175366.4|175276.4|14
1728585310000|2024-10-10 18:35:10|175372.1|175282.1|175370.3|175280.3|175372.1|175282.1|175368.9|175278.9|6
1728585320000|2024-10-10 18:35:20|175368.3|175278.3|175366.9|175276.9|175368.3|175278.3|175361.6|175271.6|7
1728585330000|2024-10-10 18:35:30|175360.5|175270.5|175364.8|175274.8|175366.7|175276.7|175358.9|175268.9|11
1728585340000|2024-10-10 18:35:40|175364.3|175274.3|175346.5|175256.5|175369.3|175279.3|175345.7|175255.7|10
1728585350000|2024-10-10 18:35:50|175346.1|175256.1|175332.1|175242.1|175346.1|175256.1|175326.8|175236.8|7
1728585360000|2024-10-10 18:36:00|175331.9|175241.9|175344.2|175254.2|175345.9|175255.9|175331.9|175241.9|7
1728585370000|2024-10-10 18:36:10|175345.2|175255.2|175346.9|175256.9|175350|175260|175344.7|175254.7|11
1728585380000|2024-10-10 18:36:20|175347.1|175257.1|175347.4|175257.4|175348.8|175258.8|175343.8|175253.8|7
1728585390000|2024-10-10 18:36:30|175347.8|175257.8|175348.2|175258.2|175351.5|175261.5|175347.8|175257.8|5
1728585400000|2024-10-10 18:36:40|175348.4|175258.4|175346.9|175256.9|175349.3|175259.3|175337.5|175247.5|9
1728585410000|2024-10-10 18:36:50|175345.8|175255.8|175348.7|175258.7|175348.7|175258.7|175344.8|175254.8|9
1728585420000|2024-10-10 18:37:00|175348|175258|175343.1|175253.1|175348|175258|175337.8|175247.8|16
1728585430000|2024-10-10 18:37:10|175344.6|175254.6|175347.4|175257.4|175351|175261|175343.7|175253.7|10
1728585440000|2024-10-10 18:37:20|175350.1|175260.1|175344.3|175254.3|175352.3|175262.3|175342.3|175252.3|7
1728585450000|2024-10-10 18:37:30|175344.9|175254.9|175349.3|175259.3|175355.4|175265.4|175344.9|175254.9|9
1728585460000|2024-10-10 18:37:40|175346.6|175256.6|175347.6|175257.6|175350.2|175260.2|175344.1|175254.1|10
1728585470000|2024-10-10 18:37:50|175349.6|175259.6|175346.9|175256.9|175353.3|175263.3|175346|175256|13
1728585480000|2024-10-10 18:38:00|175350.4|175260.4|175351.5|175261.5|175351.5|175261.5|175345.3|175255.3|8
1728585490000|2024-10-10 18:38:10|175348.9|175258.9|175344.7|175254.7|175348.9|175258.9|175344.7|175254.7|5
1728585500000|2024-10-10 18:38:20|175345.3|175255.3|175348.5|175258.5|175357|175267|175345.3|175255.3|11
1728585510000|2024-10-10 18:38:30|175348.1|175258.1|175351.5|175261.5|175357.8|175267.8|175348.1|175258.1|17
1728585520000|2024-10-10 18:38:40|175352.5|175262.5|175350.6|175260.6|175353.5|175263.5|175349.1|175259.1|10
1728585530000|2024-10-10 18:38:50|175350|175260|175350.7|175260.7|175354.9|175264.9|175348.4|175258.4|16
1728585540000|2024-10-10 18:39:00|175352.8|175262.8|175352.9|175262.9|175355.4|175265.4|175350.1|175260.1|24
1728585550000|2024-10-10 18:39:10|175351.9|175261.9|175353|175263|175356.3|175266.3|175349.1|175259.1|16
1728585560000|2024-10-10 18:39:20|175351.2|175261.2|175353|175263|175354.6|175264.6|175348.8|175258.8|16
1728585570000|2024-10-10 18:39:30|175353.2|175263.2|175346.5|175256.5|175353.7|175263.7|175346.5|175256.5|21
1728585580000|2024-10-10 18:39:40|175345.4|175255.4|175336.1|175246.1|175346.6|175256.6|175334.7|175244.7|14
1728585590000|2024-10-10 18:39:50|175335.7|175245.7|175334.9|175244.9|175341|175251|175334.9|175244.9|7
1728585600000|2024-10-10 18:40:00|175341.8|175251.8|175334.8|175244.8|175341.8|175251.8|175332.5|175242.5|11
1728585610000|2024-10-10 18:40:10|175334.7|175244.7|175329.5|175239.5|175338.6|175248.6|175326.8|175236.8|11
1728585620000|2024-10-10 18:40:20|175329.7|175239.7|175286.4|175196.4|175331.5|175241.5|175283.2|175193.2|18
1728585630000|2024-10-10 18:40:30|175288|175198|175288.1|175198.1|175292|175202|175286|175196|16
1728585640000|2024-10-10 18:40:40|175288.5|175198.5|175293.1|175203.1|175294.7|175204.7|175283.2|175193.2|14
1728585650000|2024-10-10 18:40:50|175294.8|175204.8|175304.2|175214.2|175307.8|175217.8|175294.8|175204.8|11
1728585660000|2024-10-10 18:41:00|175305.6|175215.6|175321.4|175231.4|175323.2|175233.2|175305.6|175215.6|8
1728585670000|2024-10-10 18:41:10|175321.7|175231.7|175324.8|175234.8|175324.8|175234.8|175321.7|175231.7|5
1728585680000|2024-10-10 18:41:20|175323.2|175233.2|175322.7|175232.7|175323.2|175233.2|175320.6|175230.6|9
1728585690000|2024-10-10 18:41:30|175324.7|175234.7|175327|175237|175331|175241|175323.1|175233.1|11
1728585700000|2024-10-10 18:41:40|175321.1|175231.1|175326.3|175236.3|175327.9|175237.9|175321.1|175231.1|7
1728585710000|2024-10-10 18:41:50|175326.5|175236.5|175323.7|175233.7|175326.5|175236.5|175322.1|175232.1|5
1728585720000|2024-10-10 18:42:00|175322.1|175232.1|175324.1|175234.1|175327.6|175237.6|175322.1|175232.1|12
1728585730000|2024-10-10 18:42:10|175325.8|175235.8|175322.5|175232.5|175329.3|175239.3|175321.9|175231.9|15
1728585740000|2024-10-10 18:42:20|175324.3|175234.3|175325|175235|175331.1|175241.1|175322.8|175232.8|14
1728585750000|2024-10-10 18:42:30|175324.9|175234.9|175324|175234|175329.2|175239.2|175321.5|175231.5|8
1728585760000|2024-10-10 18:42:40|175325|175235|175328.4|175238.4|175328.5|175238.5|175324.3|175234.3|9
1728585770000|2024-10-10 18:42:50|175328.5|175238.5|175322.2|175232.2|175337.6|175247.6|175315.7|175225.7|17
1728585780000|2024-10-10 18:43:00|175323.1|175233.1|175295.8|175205.8|175323.1|175233.1|175295.8|175205.8|8
1728585790000|2024-10-10 18:43:10|175296.4|175206.4|175274.3|175184.3|175299.6|175209.6|175261.7|175171.7|21
1728585800000|2024-10-10 18:43:20|175272.3|175182.3|175273.3|175183.3|175278.9|175188.9|175270.8|175180.8|11
1728585810000|2024-10-10 18:43:30|175272.7|175182.7|175270.1|175180.1|175272.7|175182.7|175269.7|175179.7|10
1728585820000|2024-10-10 18:43:40|175269.1|175179.1|175269.2|175179.2|175270|175180|175268.4|175178.4|6
1728585830000|2024-10-10 18:43:50|175268.7|175178.7|175267.8|175177.8|175271.7|175181.7|175267|175177|9
1728585840000|2024-10-10 18:44:00|175267.2|175177.2|175266.9|175176.9|175267.6|175177.6|175266.9|175176.9|4
1728585850000|2024-10-10 18:44:10|175273.4|175183.4|175270.5|175180.5|175273.4|175183.4|175268|175178|7
1728585860000|2024-10-10 18:44:20|175271.9|175181.9|175277.1|175187.1|175277.1|175187.1|175271.3|175181.3|9
1728585870000|2024-10-10 18:44:30|175276.9|175186.9|175276.5|175186.5|175278.5|175188.5|175276.3|175186.3|5
1728585880000|2024-10-10 18:44:40|175276.9|175186.9|175276.5|175186.5|175277.1|175187.1|175276.5|175186.5|4
1728585890000|2024-10-10 18:44:50|175274.7|175184.7|175268.8|175178.8|175274.7|175184.7|175268.7|175178.7|10
1728585900000|2024-10-10 18:45:00|175272.4|175182.4|175295.9|175205.9|175302.3|175212.3|175263.2|175173.2|23
1728585910000|2024-10-10 18:45:10|175294.3|175204.3|175296.9|175206.9|175297.7|175207.7|175289.8|175199.8|8
1728585920000|2024-10-10 18:45:20|175295.8|175205.8|175304|175214|175307.1|175217.1|175294.7|175204.7|13
1728585930000|2024-10-10 18:45:30|175302.4|175212.4|175294.6|175204.6|175302.4|175212.4|175292|175202|10
1728585940000|2024-10-10 18:45:40|175294|175204|175310.9|175220.9|175315.5|175225.5|175294|175204|12
1728585950000|2024-10-10 18:45:50|175305.5|175215.5|175297.9|175207.9|175314.5|175224.5|175292.5|175202.5|12
1728585960000|2024-10-10 18:46:00|175293.9|175203.9|175298.2|175208.2|175300.4|175210.4|175293.9|175203.9|9
1728585970000|2024-10-10 18:46:10|175296.2|175206.2|175302.6|175212.6|175303.6|175213.6|175292.1|175202.1|10
1728585980000|2024-10-10 18:46:20|175313|175223|175296.5|175206.5|175313|175223|175296.5|175206.5|12
1728585990000|2024-10-10 18:46:30|175295.5|175205.5|175294.2|175204.2|175295.5|175205.5|175294.2|175204.2|3
1728586000000|2024-10-10 18:46:40|175293.8|175203.8|175293.1|175203.1|175301|175211|175286.1|175196.1|10
1728586010000|2024-10-10 18:46:50|175295.8|175205.8|175289.2|175199.2|175295.8|175205.8|175286.7|175196.7|6
1728586020000|2024-10-10 18:47:00|175289.1|175199.1|175281.6|175191.6|175289.1|175199.1|175276.4|175186.4|11
1728586030000|2024-10-10 18:47:10|175279.2|175189.2|175286.4|175196.4|175293.2|175203.2|175279.2|175189.2|12
1728586040000|2024-10-10 18:47:20|175289.3|175199.3|175283.3|175193.3|175289.3|175199.3|175281.8|175191.8|6
1728586050000|2024-10-10 18:47:30|175281.9|175191.9|175284.5|175194.5|175290.7|175200.7|175281.5|175191.5|8
1728586060000|2024-10-10 18:47:40|175286.1|175196.1|175286.6|175196.6|175287.6|175197.6|175280.6|175190.6|7
1728586070000|2024-10-10 18:47:50|175287|175197|175284.6|175194.6|175287.7|175197.7|175284.6|175194.6|8
1728586080000|2024-10-10 18:48:00|175286.2|175196.2|175283.6|175193.6|175293.9|175203.9|175282.8|175192.8|17
1728586090000|2024-10-10 18:48:10|175283.4|175193.4|175284|175194|175284|175194|175274.7|175184.7|8
1728586100000|2024-10-10 18:48:20|175284.5|175194.5|175258.3|175168.3|175284.5|175194.5|175258.3|175168.3|8
1728586110000|2024-10-10 18:48:30|175258.2|175168.2|175259.1|175169.1|175259.1|175169.1|175257.7|175167.7|3
1728586120000|2024-10-10 18:48:40|175257.7|175167.7|175252.9|175162.9|175261.3|175171.3|175252.9|175162.9|9
1728586130000|2024-10-10 18:48:50|175252.7|175162.7|175260.6|175170.6|175262.8|175172.8|175252.7|175162.7|7
1728586140000|2024-10-10 18:49:00|175258.3|175168.3|175258.3|175168.3|175262.3|175172.3|175252.6|175162.6|9
1728586150000|2024-10-10 18:49:10|175259.2|175169.2|175261.9|175171.9|175264.3|175174.3|175259.2|175169.2|5
1728586160000|2024-10-10 18:49:20|175262.2|175172.2|175258.6|175168.6|175268.6|175178.6|175256.8|175166.8|12
1728586170000|2024-10-10 18:49:30|175262.2|175172.2|175265.5|175175.5|175269.7|175179.7|175261.6|175171.6|12
1728586180000|2024-10-10 18:49:40|175264.1|175174.1|175272.9|175182.9|175278.3|175188.3|175262.5|175172.5|24
1728586190000|2024-10-10 18:49:50|175273.1|175183.1|175277.1|175187.1|175282.5|175192.5|175273.1|175183.1|11
1728586200000|2024-10-10 18:50:00|175280.2|175190.2|175282.2|175192.2|175289.9|175199.9|175280.2|175190.2|17
1728586210000|2024-10-10 18:50:10|175287.3|175197.3|175282|175192|175287.3|175197.3|175282|175192|5
1728586220000|2024-10-10 18:50:20|175282.2|175192.2|175290.1|175200.1|175291.4|175201.4|175282.2|175192.2|17
1728586230000|2024-10-10 18:50:30|175288.5|175198.5|175275|175185|175290.1|175200.1|175274.8|175184.8|14
1728586240000|2024-10-10 18:50:40|175276.8|175186.8|175284.6|175194.6|175284.6|175194.6|175276.7|175186.7|8
1728586250000|2024-10-10 18:50:50|175284.2|175194.2|175287.9|175197.9|175290.3|175200.3|175281.8|175191.8|15
1728586260000|2024-10-10 18:51:00|175290.1|175200.1|175282.6|175192.6|175291.6|175201.6|175282|175192|10
1728586270000|2024-10-10 18:51:10|175284|175194|175288|175198|175288.8|175198.8|175284|175194|9
1728586280000|2024-10-10 18:51:20|175287.9|175197.9|175300.2|175210.2|175305.1|175215.1|175287.9|175197.9|13
1728586290000|2024-10-10 18:51:30|175312.1|175222.1|175314.6|175224.6|175320|175230|175305.5|175215.5|10
1728586300000|2024-10-10 18:51:40|175313.4|175223.4|175287.3|175197.3|175313.4|175223.4|175282.2|175192.2|8
1728586310000|2024-10-10 18:51:50|175289.1|175199.1|175288.4|175198.4|175289.1|175199.1|175279.1|175189.1|9
1728586320000|2024-10-10 18:52:00|175288.3|175198.3|175295.8|175205.8|175297.6|175207.6|175287.6|175197.6|11
1728586330000|2024-10-10 18:52:10|175297.9|175207.9|175286.1|175196.1|175300.5|175210.5|175284|175194|9
1728586340000|2024-10-10 18:52:20|175288.6|175198.6|175297.1|175207.1|175297.4|175207.4|175281.9|175191.9|17
1728586350000|2024-10-10 18:52:30|175297.2|175207.2|175299.6|175209.6|175300.5|175210.5|175297.2|175207.2|5
1728586360000|2024-10-10 18:52:40|175299.5|175209.5|175303.2|175213.2|175305.8|175215.8|175299.5|175209.5|7
1728586370000|2024-10-10 18:52:50|175305.5|175215.5|175304.7|175214.7|175306.3|175216.3|175302.9|175212.9|7
1728586380000|2024-10-10 18:53:00|175305.9|175215.9|175314.1|175224.1|175318.5|175228.5|175305.9|175215.9|13
1728586390000|2024-10-10 18:53:10|175315.9|175225.9|175320.5|175230.5|175324.8|175234.8|175315.9|175225.9|9
1728586400000|2024-10-10 18:53:20|175316.6|175226.6|175317|175227|175322|175232|175315.8|175225.8|8
1728586410000|2024-10-10 18:53:30|175317.4|175227.4|175316.3|175226.3|175324.6|175234.6|175316.2|175226.2|7
1728586420000|2024-10-10 18:53:40|175317.7|175227.7|175323.1|175233.1|175323.1|175233.1|175317.7|175227.7|8
1728586430000|2024-10-10 18:53:50|175324.9|175234.9|175326.9|175236.9|175334.4|175244.4|175323.5|175233.5|10
1728586440000|2024-10-10 18:54:00|175328.7|175238.7|175336.4|175246.4|175336.4|175246.4|175328.7|175238.7|14
1728586450000|2024-10-10 18:54:10|175337.6|175247.6|175336.1|175246.1|175337.6|175247.6|175336.1|175246.1|3
1728586460000|2024-10-10 18:54:20|175338|175248|175350|175260|175350|175260|175338|175248|7
1728586470000|2024-10-10 18:54:30|175351.4|175261.4|175353.6|175263.6|175357|175267|175344.3|175254.3|14
1728586480000|2024-10-10 18:54:40|175352|175262|175339|175249|175352|175262|175333.6|175243.6|16
1728586490000|2024-10-10 18:54:50|175338.9|175248.9|175334.5|175244.5|175340.6|175250.6|175328.9|175238.9|15
1728586500000|2024-10-10 18:55:00|175333.5|175243.5|175319.6|175229.6|175333.5|175243.5|175319.6|175229.6|8
1728586510000|2024-10-10 18:55:10|175319|175229|175322.5|175232.5|175327.1|175237.1|175314.6|175224.6|14
1728586520000|2024-10-10 18:55:20|175320.5|175230.5|175319.2|175229.2|175324.8|175234.8|175311.1|175221.1|20
1728586530000|2024-10-10 18:55:30|175317.4|175227.4|175322.1|175232.1|175324.8|175234.8|175315|175225|10
1728586540000|2024-10-10 18:55:40|175321.3|175231.3|175320.5|175230.5|175322.5|175232.5|175318.5|175228.5|9
1728586550000|2024-10-10 18:55:50|175320.6|175230.6|175330.2|175240.2|175338.4|175248.4|175320.5|175230.5|18
1728586560000|2024-10-10 18:56:00|175329.4|175239.4|175334.5|175244.5|175336.5|175246.5|175329.4|175239.4|12
1728586570000|2024-10-10 18:56:10|175335|175245|175324.7|175234.7|175336.3|175246.3|175323.5|175233.5|17
1728586580000|2024-10-10 18:56:20|175325.3|175235.3|175327.6|175237.6|175334.5|175244.5|175324.6|175234.6|18
1728586590000|2024-10-10 18:56:30|175329.6|175239.6|175335.3|175245.3|175335.3|175245.3|175328.8|175238.8|10
1728586600000|2024-10-10 18:56:40|175337.6|175247.6|175337.6|175247.6|175343|175253|175335|175245|13
1728586610000|2024-10-10 18:56:50|175337.4|175247.4|175327.7|175237.7|175340.6|175250.6|175324.9|175234.9|12
1728586620000|2024-10-10 18:57:00|175329.5|175239.5|175326.3|175236.3|175332.8|175242.8|175324.9|175234.9|15
1728586630000|2024-10-10 18:57:10|175326|175236|175324.5|175234.5|175326|175236|175320.3|175230.3|6
1728586640000|2024-10-10 18:57:20|175324.2|175234.2|175326.8|175236.8|175328.3|175238.3|175323|175233|9
1728586650000|2024-10-10 18:57:30|175330.9|175240.9|175336.8|175246.8|175337.4|175247.4|175328.5|175238.5|9
1728586660000|2024-10-10 18:57:40|175336.7|175246.7|175325.6|175235.6|175336.7|175246.7|175325.6|175235.6|4
1728586670000|2024-10-10 18:57:50|175323.6|175233.6|175325.7|175235.7|175328.1|175238.1|175323.4|175233.4|11
1728586680000|2024-10-10 18:58:00|175343.4|175253.4|175340.2|175250.2|175343.4|175253.4|175339.6|175249.6|11
1728586690000|2024-10-10 18:58:10|175339.8|175249.8|175341.2|175251.2|175343.5|175253.5|175339.6|175249.6|9
1728586700000|2024-10-10 18:58:20|175338|175248|175342|175252|175345.9|175255.9|175338|175248|22
1728586710000|2024-10-10 18:58:30|175341.8|175251.8|175347.6|175257.6|175350.9|175260.9|175341.8|175251.8|24
1728586720000|2024-10-10 18:58:40|175343|175253|175347.2|175257.2|175347.3|175257.3|175339.5|175249.5|28
1728586730000|2024-10-10 18:58:50|175341.2|175251.2|175343.7|175253.7|175344.6|175254.6|175341.2|175251.2|14
1728586740000|2024-10-10 18:59:00|175343.2|175253.2|175336.1|175246.1|175344.3|175254.3|175336.1|175246.1|26
1728586750000|2024-10-10 18:59:10|175335|175245|175324|175234|175338|175248|175322|175232|23
1728586760000|2024-10-10 18:59:20|175323.4|175233.4|175325.4|175235.4|175328.1|175238.1|175322.7|175232.7|21
1728586770000|2024-10-10 18:59:30|175324|175234|175323.5|175233.5|175328.1|175238.1|175323.3|175233.3|21
1728586780000|2024-10-10 18:59:40|175323.8|175233.8|175323.7|175233.7|175329.6|175239.6|175319.8|175229.8|31
1728586790000|2024-10-10 18:59:50|175326.3|175236.3|175334.6|175244.6|175336.4|175246.4|175324.5|175234.5|26
1728586800000|2024-10-10 19:00:00|175334.9|175244.9|175331.3|175241.3|175337|175247|175327.8|175237.8|19
1728586810000|2024-10-10 19:00:10|175330.1|175240.1|175328|175238|175331|175241|175328|175238|18
1728586820000|2024-10-10 19:00:20|175329|175239|175328.7|175238.7|175331.4|175241.4|175326|175236|20
1728586830000|2024-10-10 19:00:30|175327.1|175237.1|175332.7|175242.7|175332.7|175242.7|175327.1|175237.1|13
1728586840000|2024-10-10 19:00:40|175330.9|175240.9|175330.6|175240.6|175334.1|175244.1|175329.8|175239.8|17
1728586850000|2024-10-10 19:00:50|175331.4|175241.4|175334.5|175244.5|175335.2|175245.2|175330|175240|14
1728586860000|2024-10-10 19:01:00|175334.6|175244.6|175335.8|175245.8|175337.7|175247.7|175333.3|175243.3|15
1728586870000|2024-10-10 19:01:10|175335.9|175245.9|175334.7|175244.7|175336.4|175246.4|175331|175241|12
1728586880000|2024-10-10 19:01:20|175330.2|175240.2|175362|175272|175394|175304|175330.2|175240.2|27
1728586890000|2024-10-10 19:01:30|175358.8|175268.8|175353.2|175263.2|175361.9|175271.9|175345.7|175255.7|23
1728586900000|2024-10-10 19:01:40|175349.1|175259.1|175360.6|175270.6|175360.6|175270.6|175349.1|175259.1|20
1728586910000|2024-10-10 19:01:50|175360.9|175270.9|175351.4|175261.4|175361|175271|175349.9|175259.9|23
1728586920000|2024-10-10 19:02:00|175349.2|175259.2|175353.2|175263.2|175354.9|175264.9|175349.2|175259.2|17
1728586930000|2024-10-10 19:02:10|175348.4|175258.4|175366.9|175276.9|175374.6|175284.6|175348.4|175258.4|23
1728586940000|2024-10-10 19:02:20|175371.8|175281.8|175393.8|175303.8|175395.5|175305.5|175371.8|175281.8|15
1728586950000|2024-10-10 19:02:30|175392.8|175302.8|175392.5|175302.5|175392.8|175302.8|175392.5|175302.5|2
1728586960000|2024-10-10 19:02:40|175391.7|175301.7|175389.1|175299.1|175394|175304|175389.1|175299.1|7
1728586970000|2024-10-10 19:02:50|175389.2|175299.2|175390.8|175300.8|175390.8|175300.8|175387.6|175297.6|6
1728586980000|2024-10-10 19:03:00|175388.8|175298.8|175393.1|175303.1|175393.1|175303.1|175388.8|175298.8|3
1728586990000|2024-10-10 19:03:10|175392.3|175302.3|175388.9|175298.9|175396.4|175306.4|175386.3|175296.3|12
1728587000000|2024-10-10 19:03:20|175386.8|175296.8|175388.9|175298.9|175388.9|175298.9|175386.7|175296.7|4
1728587010000|2024-10-10 19:03:30|175391.5|175301.5|175394|175304|175396|175306|175389.3|175299.3|12
1728587020000|2024-10-10 19:03:40|175392.2|175302.2|175394.5|175304.5|175397.7|175307.7|175387.5|175297.5|12
1728587030000|2024-10-10 19:03:50|175394.2|175304.2|175404.8|175314.8|175404.8|175314.8|175391.4|175301.4|9
1728587040000|2024-10-10 19:04:00|175398.7|175308.7|175386.4|175296.4|175398.7|175308.7|175374.8|175284.8|12
1728587050000|2024-10-10 19:04:10|175389.2|175299.2|175385.3|175295.3|175392.2|175302.2|175385.3|175295.3|15
1728587060000|2024-10-10 19:04:20|175387.7|175297.7|175366.9|175276.9|175387.7|175297.7|175364.7|175274.7|6
1728587070000|2024-10-10 19:04:30|175366.3|175276.3|175353.5|175263.5|175367.5|175277.5|175353.5|175263.5|12
1728587080000|2024-10-10 19:04:40|175360|175270|175354.3|175264.3|175364.3|175274.3|175352.6|175262.6|11
1728587090000|2024-10-10 19:04:50|175354.1|175264.1|175357.1|175267.1|175357.1|175267.1|175353.9|175263.9|4
1728587100000|2024-10-10 19:05:00|175362.3|175272.3|175352.7|175262.7|175362.3|175272.3|175350.3|175260.3|9
1728587110000|2024-10-10 19:05:10|175356|175266|175354.7|175264.7|175356.1|175266.1|175354.7|175264.7|3
1728587120000|2024-10-10 19:05:20|175368.5|175278.5|175359.4|175269.4|175368.5|175278.5|175359.4|175269.4|11
1728587130000|2024-10-10 19:05:30|175352.7|175262.7|175353.2|175263.2|175360.6|175270.6|175351.5|175261.5|7
1728587140000|2024-10-10 19:05:40|175353.6|175263.6|175360.4|175270.4|175371.5|175281.5|175352.3|175262.3|10
1728587150000|2024-10-10 19:05:50|175361.1|175271.1|175361.3|175271.3|175361.8|175271.8|175361|175271|6
1728587160000|2024-10-10 19:06:00|175361.2|175271.2|175358.3|175268.3|175361.2|175271.2|175350.3|175260.3|7
1728587170000|2024-10-10 19:06:10|175357.1|175267.1|175353.5|175263.5|175358.9|175268.9|175351.3|175261.3|12
1728587180000|2024-10-10 19:06:20|175352.6|175262.6|175362.8|175272.8|175364.9|175274.9|175352.6|175262.6|9
1728587190000|2024-10-10 19:06:30|175361.8|175271.8|175356.7|175266.7|175361.8|175271.8|175348.5|175258.5|7
1728587200000|2024-10-10 19:06:40|175356.3|175266.3|175355.8|175265.8|175365.1|175275.1|175353.8|175263.8|10
1728587210000|2024-10-10 19:06:50|175353.7|175263.7|175354.7|175264.7|175355.6|175265.6|175349.2|175259.2|10
1728587220000|2024-10-10 19:07:00|175356.3|175266.3|175350.5|175260.5|175356.3|175266.3|175350.5|175260.5|7
1728587230000|2024-10-10 19:07:10|175352|175262|175348.5|175258.5|175352.1|175262.1|175347.7|175257.7|7
1728587240000|2024-10-10 19:07:20|175347.5|175257.5|175347.4|175257.4|175349.3|175259.3|175332.8|175242.8|13
1728587250000|2024-10-10 19:07:30|175349|175259|175350.8|175260.8|175353.2|175263.2|175349|175259|8
1728587260000|2024-10-10 19:07:40|175351.4|175261.4|175346.2|175256.2|175351.4|175261.4|175343.4|175253.4|8
1728587270000|2024-10-10 19:07:50|175347.6|175257.6|175348.7|175258.7|175348.7|175258.7|175346.4|175256.4|10
1728587280000|2024-10-10 19:08:00|175350.7|175260.7|175348.5|175258.5|175350.7|175260.7|175345.3|175255.3|19
1728587290000|2024-10-10 19:08:10|175348.3|175258.3|175349.5|175259.5|175351.7|175261.7|175340.7|175250.7|13
1728587300000|2024-10-10 19:08:20|175351.3|175261.3|175352.1|175262.1|175354.4|175264.4|175349.5|175259.5|15
1728587310000|2024-10-10 19:08:30|175350.6|175260.6|175351.8|175261.8|175351.8|175261.8|175349.9|175259.9|5
1728587320000|2024-10-10 19:08:40|175351.6|175261.6|175343.6|175253.6|175351.6|175261.6|175343.2|175253.2|5
1728587330000|2024-10-10 19:08:50|175343.4|175253.4|175343.5|175253.5|175346.9|175256.9|175341.3|175251.3|13
1728587340000|2024-10-10 19:09:00|175350|175260|175350.7|175260.7|175351.2|175261.2|175349.9|175259.9|7
1728587350000|2024-10-10 19:09:10|175352.3|175262.3|175349.7|175259.7|175353|175263|175348.4|175258.4|13
1728587360000|2024-10-10 19:09:20|175350.3|175260.3|175349.3|175259.3|175350.3|175260.3|175345.9|175255.9|10
1728587370000|2024-10-10 19:09:30|175351.1|175261.1|175353.3|175263.3|175378.5|175288.5|175351.1|175261.1|18
1728587380000|2024-10-10 19:09:40|175354.8|175264.8|175354|175264|175354.8|175264.8|175351.7|175261.7|11
1728587390000|2024-10-10 19:09:50|175348.5|175258.5|175356.4|175266.4|175358.7|175268.7|175348.5|175258.5|6
1728587400000|2024-10-10 19:10:00|175358.8|175268.8|175358.3|175268.3|175370.8|175280.8|175357|175267|12
1728587410000|2024-10-10 19:10:10|175360.6|175270.6|175357.3|175267.3|175360.6|175270.6|175357.3|175267.3|3
1728587420000|2024-10-10 19:10:20|175355.5|175265.5|175347.8|175257.8|175355.6|175265.6|175347|175257|6
1728587430000|2024-10-10 19:10:30|175343|175253|175340.4|175250.4|175347.5|175257.5|175337.8|175247.8|11
1728587440000|2024-10-10 19:10:40|175341.2|175251.2|175343.4|175253.4|175349.9|175259.9|175338|175248|14
1728587450000|2024-10-10 19:10:50|175344|175254|175343.6|175253.6|175345.4|175255.4|175342.5|175252.5|16
1728587460000|2024-10-10 19:11:00|175340.2|175250.2|175345.6|175255.6|175345.6|175255.6|175340.2|175250.2|9
1728587470000|2024-10-10 19:11:10|175344.3|175254.3|175340.7|175250.7|175354.6|175264.6|175338.4|175248.4|11
1728587480000|2024-10-10 19:11:20|175341.4|175251.4|175346|175256|175349.8|175259.8|175341.4|175251.4|14
1728587490000|2024-10-10 19:11:30|175344.2|175254.2|175328.6|175238.6|175345|175255|175323.5|175233.5|11
1728587500000|2024-10-10 19:11:40|175329.5|175239.5|175329|175239|175332|175242|175329|175239|3
1728587510000|2024-10-10 19:11:50|175329.1|175239.1|175319.6|175229.6|175329.2|175239.2|175314.9|175224.9|9
1728587520000|2024-10-10 19:12:00|175319.5|175229.5|175323.9|175233.9|175323.9|175233.9|175317.5|175227.5|5
1728587530000|2024-10-10 19:12:10|175324.5|175234.5|175319.8|175229.8|175326.1|175236.1|175319.8|175229.8|6
1728587540000|2024-10-10 19:12:20|175320.8|175230.8|175319.9|175229.9|175326.2|175236.2|175317.9|175227.9|6
1728587550000|2024-10-10 19:12:30|175319.7|175229.7|175322.6|175232.6|175323.6|175233.6|175319.7|175229.7|9
1728587560000|2024-10-10 19:12:40|175323.2|175233.2|175315.4|175225.4|175323.9|175233.9|175313.1|175223.1|7
1728587570000|2024-10-10 19:12:50|175314.4|175224.4|175317.3|175227.3|175323.7|175233.7|175314.4|175224.4|9
1728587580000|2024-10-10 19:13:00|175319|175229|175322.5|175232.5|175333.7|175243.7|175319|175229|12
1728587590000|2024-10-10 19:13:10|175316|175226|175328.8|175238.8|175331.2|175241.2|175315.9|175225.9|5
1728587600000|2024-10-10 19:13:20|175327.7|175237.7|175326.8|175236.8|175329|175239|175326.8|175236.8|6
1728587610000|2024-10-10 19:13:30|175326.1|175236.1|175318.9|175228.9|175326.1|175236.1|175311.3|175221.3|13
1728587620000|2024-10-10 19:13:40|175327|175237|175317.6|175227.6|175327.5|175237.5|175317.6|175227.6|11
1728587630000|2024-10-10 19:13:50|175322.8|175232.8|175317.8|175227.8|175324.4|175234.4|175317.8|175227.8|9
1728587640000|2024-10-10 19:14:00|175318.4|175228.4|175320.7|175230.7|175328.3|175238.3|175316.8|175226.8|11
1728587650000|2024-10-10 19:14:10|175317.9|175227.9|175314.3|175224.3|175321|175231|175314.3|175224.3|10
1728587660000|2024-10-10 19:14:20|175314.2|175224.2|175313.9|175223.9|175316.1|175226.1|175313.8|175223.8|7
1728587670000|2024-10-10 19:14:30|175317.7|175227.7|175321|175231|175324|175234|175317.7|175227.7|6
1728587680000|2024-10-10 19:14:40|175321.4|175231.4|175332.2|175242.2|175332.2|175242.2|175321.4|175231.4|6
1728587690000|2024-10-10 19:14:50|175330.1|175240.1|175318.5|175228.5|175330.1|175240.1|175315.7|175225.7|12
1728587700000|2024-10-10 19:15:00|175316.6|175226.6|175308.3|175218.3|175316.6|175226.6|175305.1|175215.1|10
1728587710000|2024-10-10 19:15:10|175308.4|175218.4|175326.8|175236.8|175326.8|175236.8|175308.4|175218.4|10
1728587720000|2024-10-10 19:15:20|175323|175233|175312.5|175222.5|175323|175233|175311.1|175221.1|10
1728587730000|2024-10-10 19:15:30|175313.1|175223.1|175312.4|175222.4|175313.1|175223.1|175312.2|175222.2|4
1728587740000|2024-10-10 19:15:40|175311.8|175221.8|175314.7|175224.7|175319.8|175229.8|175310.4|175220.4|12
1728587750000|2024-10-10 19:15:50|175320.5|175230.5|175321.1|175231.1|175324.6|175234.6|175315.7|175225.7|4
1728587760000|2024-10-10 19:16:00|175320|175230|175316.2|175226.2|175320|175230|175311.7|175221.7|6
1728587770000|2024-10-10 19:16:10|175315|175225|175318.7|175228.7|175320.4|175230.4|175313.3|175223.3|8
1728587780000|2024-10-10 19:16:20|175315.9|175225.9|175316.8|175226.8|175321.6|175231.6|175309.6|175219.6|9
1728587790000|2024-10-10 19:16:30|175316.7|175226.7|175315.4|175225.4|175327.5|175237.5|175315.3|175225.3|9
1728587800000|2024-10-10 19:16:40|175317.7|175227.7|175312.4|175222.4|175325.1|175235.1|175312.4|175222.4|14
1728587810000|2024-10-10 19:16:50|175310.4|175220.4|175310.4|175220.4|175313.6|175223.6|175310.4|175220.4|6
1728587820000|2024-10-10 19:17:00|175306.9|175216.9|175307.7|175217.7|175317.4|175227.4|175305.8|175215.8|12
1728587830000|2024-10-10 19:17:10|175305.5|175215.5|175309.9|175219.9|175311.6|175221.6|175305.5|175215.5|11
1728587840000|2024-10-10 19:17:20|175308.9|175218.9|175278.7|175188.7|175312.6|175222.6|175273.3|175183.3|17
1728587850000|2024-10-10 19:17:30|175283.1|175193.1|175280.7|175190.7|175283.3|175193.3|175280.7|175190.7|5
1728587860000|2024-10-10 19:17:40|175281.7|175191.7|175282.3|175192.3|175283.4|175193.4|175279|175189|5
1728587870000|2024-10-10 19:17:50|175287.6|175197.6|175289.4|175199.4|175289.4|175199.4|175287.6|175197.6|2
1728587880000|2024-10-10 19:18:00|175293.9|175203.9|175276.2|175186.2|175293.9|175203.9|175276.2|175186.2|11
1728587890000|2024-10-10 19:18:10|175277.3|175187.3|175276.1|175186.1|175278.9|175188.9|175275.3|175185.3|9
1728587900000|2024-10-10 19:18:20|175276.5|175186.5|175272.6|175182.6|175278|175188|175272.6|175182.6|9
1728587910000|2024-10-10 19:18:30|175273.3|175183.3|175277.3|175187.3|175277.3|175187.3|175272.9|175182.9|9
1728587920000|2024-10-10 19:18:40|175277|175187|175275.6|175185.6|175277|175187|175275.6|175185.6|6
1728587930000|2024-10-10 19:18:50|175275.4|175185.4|175274.6|175184.6|175285.4|175195.4|175271|175181|7
1728587940000|2024-10-10 19:19:00|175272.8|175182.8|175281.9|175191.9|175283.3|175193.3|175272.8|175182.8|5
1728587950000|2024-10-10 19:19:10|175281.2|175191.2|175273.7|175183.7|175281.2|175191.2|175272.7|175182.7|9
1728587960000|2024-10-10 19:19:20|175275.3|175185.3|175274.8|175184.8|175278.7|175188.7|175272|175182|9
1728587970000|2024-10-10 19:19:30|175276.7|175186.7|175274.7|175184.7|175282.1|175192.1|175272.5|175182.5|8
1728587980000|2024-10-10 19:19:40|175276.6|175186.6|175284.7|175194.7|175290.7|175200.7|175276.1|175186.1|10
1728587990000|2024-10-10 19:19:50|175285|175195|175279.1|175189.1|175285.4|175195.4|175275|175185|8
1728588000000|2024-10-10 19:20:00|175277.8|175187.8|175271.8|175181.8|175277.8|175187.8|175270|175180|7
1728588010000|2024-10-10 19:20:10|175268.8|175178.8|175262.1|175172.1|175272.5|175182.5|175261.5|175171.5|8
1728588020000|2024-10-10 19:20:20|175262.2|175172.2|175260.9|175170.9|175262.2|175172.2|175260.3|175170.3|4
1728588030000|2024-10-10 19:20:30|175260.7|175170.7|175270.5|175180.5|175272.5|175182.5|175260.3|175170.3|13
1728588040000|2024-10-10 19:20:40|175269.5|175179.5|175274.9|175184.9|175274.9|175184.9|175261.8|175171.8|13
1728588050000|2024-10-10 19:20:50|175272.2|175182.2|175271.8|175181.8|175275.7|175185.7|175260.6|175170.6|16
1728588060000|2024-10-10 19:21:00|175270.8|175180.8|175277.3|175187.3|175278.6|175188.6|175269.8|175179.8|23
1728588070000|2024-10-10 19:21:10|175275|175185|175273.6|175183.6|175276.1|175186.1|175270|175180|17
1728588080000|2024-10-10 19:21:20|175279.3|175189.3|175272.5|175182.5|175279.3|175189.3|175262.2|175172.2|20
1728588090000|2024-10-10 19:21:30|175277.3|175187.3|175271.4|175181.4|175277.3|175187.3|175271.2|175181.2|9
1728588100000|2024-10-10 19:21:40|175272.3|175182.3|175261.2|175171.2|175273.5|175183.5|175259.9|175169.9|14
1728588110000|2024-10-10 19:21:50|175261.9|175171.9|175271.9|175181.9|175271.9|175181.9|175259.5|175169.5|7
1728588120000|2024-10-10 19:22:00|175271.2|175181.2|175275.2|175185.2|175275.9|175185.9|175263|175173|15
1728588130000|2024-10-10 19:22:10|175273.3|175183.3|175279.4|175189.4|175279.4|175189.4|175264|175174|18
1728588140000|2024-10-10 19:22:20|175277.8|175187.8|175267.8|175177.8|175280.7|175190.7|175267.6|175177.6|18
1728588150000|2024-10-10 19:22:30|175267.2|175177.2|175274.7|175184.7|175278.3|175188.3|175265.6|175175.6|17
1728588160000|2024-10-10 19:22:40|175266.7|175176.7|175272.1|175182.1|175274.6|175184.6|175266.7|175176.7|16
1728588170000|2024-10-10 19:22:50|175271|175181|175268.9|175178.9|175272.1|175182.1|175268.8|175178.8|15
1728588180000|2024-10-10 19:23:00|175265.3|175175.3|175258.8|175168.8|175272.9|175182.9|175257.1|175167.1|16
1728588190000|2024-10-10 19:23:10|175262.1|175172.1|175268.2|175178.2|175272.7|175182.7|175262.1|175172.1|20
1728588200000|2024-10-10 19:23:20|175269.6|175179.6|175267|175177|175269.6|175179.6|175266.4|175176.4|7
1728588210000|2024-10-10 19:23:30|175268.2|175178.2|175267.7|175177.7|175275.3|175185.3|175264|175174|12
1728588220000|2024-10-10 19:23:40|175269.5|175179.5|175265.9|175175.9|175278.5|175188.5|175262.5|175172.5|17
1728588230000|2024-10-10 19:23:50|175265.3|175175.3|175268.4|175178.4|175268.4|175178.4|175263|175173|12
1728588240000|2024-10-10 19:24:00|175272.8|175182.8|175264|175174|175276|175186|175264|175174|15
1728588250000|2024-10-10 19:24:10|175263.3|175173.3|175265.2|175175.2|175266.9|175176.9|175254.9|175164.9|20
1728588260000|2024-10-10 19:24:20|175265.1|175175.1|175259.2|175169.2|175266.1|175176.1|175259.2|175169.2|8
1728588270000|2024-10-10 19:24:30|175262|175172|175264.1|175174.1|175264.1|175174.1|175257.8|175167.8|22
1728588280000|2024-10-10 19:24:40|175264.2|175174.2|175261.6|175171.6|175266.3|175176.3|175258.7|175168.7|25
1728588290000|2024-10-10 19:24:50|175260.6|175170.6|175259.7|175169.7|175262.9|175172.9|175257.7|175167.7|16
1728588300000|2024-10-10 19:25:00|175257.8|175167.8|175283.9|175193.9|175285.4|175195.4|175255.5|175165.5|18
1728588310000|2024-10-10 19:25:10|175285.5|175195.5|175284.7|175194.7|175287.2|175197.2|175277.8|175187.8|20
1728588320000|2024-10-10 19:25:20|175278|175188|175280.2|175190.2|175283.1|175193.1|175274.5|175184.5|12
1728588330000|2024-10-10 19:25:30|175280|175190|175280.5|175190.5|175280.5|175190.5|175279.4|175189.4|4
1728588340000|2024-10-10 19:25:40|175282.7|175192.7|175282|175192|175283.7|175193.7|175278.6|175188.6|7
1728588350000|2024-10-10 19:25:50|175283.8|175193.8|175275.5|175185.5|175283.8|175193.8|175271.2|175181.2|12
1728588360000|2024-10-10 19:26:00|175272.9|175182.9|175269.2|175179.2|175272.9|175182.9|175264.9|175174.9|14
1728588370000|2024-10-10 19:26:10|175268.7|175178.7|175266.1|175176.1|175270.8|175180.8|175266.1|175176.1|7
1728588380000|2024-10-10 19:26:20|175267.9|175177.9|175279.1|175189.1|175279.1|175189.1|175267.9|175177.9|5
1728588390000|2024-10-10 19:26:30|175267.9|175177.9|175267.2|175177.2|175269.6|175179.6|175267.2|175177.2|3
1728588400000|2024-10-10 19:26:40|175265.9|175175.9|175265.1|175175.1|175267.8|175177.8|175265|175175|5
1728588410000|2024-10-10 19:26:50|175271|175181|175267.1|175177.1|175271|175181|175264|175174|7
1728588420000|2024-10-10 19:27:00|175265.9|175175.9|175266.4|175176.4|175267.5|175177.5|175263.9|175173.9|8
1728588430000|2024-10-10 19:27:10|175268.4|175178.4|175264.8|175174.8|175269.7|175179.7|175256.7|175166.7|17
1728588440000|2024-10-10 19:27:20|175266.1|175176.1|175263.2|175173.2|175268.6|175178.6|175258.3|175168.3|12
1728588450000|2024-10-10 19:27:30|175262.5|175172.5|175257.4|175167.4|175262.5|175172.5|175257.4|175167.4|15
1728588460000|2024-10-10 19:27:40|175257.3|175167.3|175258.9|175168.9|175264.9|175174.9|175257.3|175167.3|9
1728588470000|2024-10-10 19:27:50|175255.9|175165.9|175259.8|175169.8|175259.8|175169.8|175249.5|175159.5|11
1728588480000|2024-10-10 19:28:00|175257.6|175167.6|175248.1|175158.1|175258.2|175168.2|175246.1|175156.1|20
1728588490000|2024-10-10 19:28:10|175249.8|175159.8|175243.2|175153.2|175251|175161|175243.2|175153.2|28
1728588500000|2024-10-10 19:28:20|175250|175160|175243.2|175153.2|175250.6|175160.6|175240.7|175150.7|19
1728588510000|2024-10-10 19:28:30|175241.2|175151.2|175242|175152|175244.8|175154.8|175241.2|175151.2|13
1728588520000|2024-10-10 19:28:40|175241.9|175151.9|175242|175152|175242|175152|175240.8|175150.8|4
1728588530000|2024-10-10 19:28:50|175243|175153|175253.3|175163.3|175253.3|175163.3|175240|175150|10
1728588540000|2024-10-10 19:29:00|175251.8|175161.8|175280.7|175190.7|175280.7|175190.7|175251.7|175161.7|11
1728588550000|2024-10-10 19:29:10|175279.5|175189.5|175269.5|175179.5|175284.9|175194.9|175269.4|175179.4|16
1728588560000|2024-10-10 19:29:20|175267.9|175177.9|175269.5|175179.5|175273.6|175183.6|175267.9|175177.9|24
1728588570000|2024-10-10 19:29:30|175270.7|175180.7|175269.8|175179.8|175273.7|175183.7|175268.8|175178.8|26
1728588580000|2024-10-10 19:29:40|175269.4|175179.4|175269|175179|175271.2|175181.2|175267.4|175177.4|16
1728588590000|2024-10-10 19:29:50|175268.3|175178.3|175267.6|175177.6|175270.3|175180.3|175265.5|175175.5|11
1728588600000|2024-10-10 19:30:00|175271.3|175181.3|175266.4|175176.4|175273|175183|175263.8|175173.8|13
1728588610000|2024-10-10 19:30:10|175267.8|175177.8|175268.6|175178.6|175269.7|175179.7|175258.9|175168.9|13
1728588620000|2024-10-10 19:30:20|175266.4|175176.4|175270|175180|175270.8|175180.8|175266.3|175176.3|11
1728588630000|2024-10-10 19:30:30|175269.4|175179.4|175269.7|175179.7|175273|175183|175263.6|175173.6|8
1728588640000|2024-10-10 19:30:40|175267.1|175177.1|175260.7|175170.7|175267.1|175177.1|175259.7|175169.7|5
1728588650000|2024-10-10 19:30:50|175261.9|175171.9|175261.3|175171.3|175261.9|175171.9|175253|175163|21
1728588660000|2024-10-10 19:31:00|175257.5|175167.5|175257.7|175167.7|175258|175168|175235.1|175145.1|25
1728588670000|2024-10-10 19:31:10|175255.2|175165.2|175253.6|175163.6|175260.3|175170.3|175253.1|175163.1|12
1728588680000|2024-10-10 19:31:20|175253.9|175163.9|175255.9|175165.9|175263.4|175173.4|175253.9|175163.9|6
1728588690000|2024-10-10 19:31:30|175255.5|175165.5|175250.1|175160.1|175255.5|175165.5|175250.1|175160.1|4
1728588700000|2024-10-10 19:31:40|175250.3|175160.3|175262.5|175172.5|175270.9|175180.9|175250.3|175160.3|9
1728588710000|2024-10-10 19:31:50|175262.4|175172.4|175265.5|175175.5|175267.4|175177.4|175256.3|175166.3|13
1728588720000|2024-10-10 19:32:00|175265.7|175175.7|175266.4|175176.4|175277.5|175187.5|175265.7|175175.7|3
1728588730000|2024-10-10 19:32:10|175251.2|175161.2|175253.8|175163.8|175257.1|175167.1|175250.4|175160.4|16
1728588740000|2024-10-10 19:32:20|175253.6|175163.6|175254.4|175164.4|175257.7|175167.7|175253|175163|8
1728588750000|2024-10-10 19:32:30|175251.7|175161.7|175268.5|175178.5|175270.8|175180.8|175248.9|175158.9|9
1728588760000|2024-10-10 19:32:40|175269.3|175179.3|175269.3|175179.3|175271.1|175181.1|175266.1|175176.1|11
1728588770000|2024-10-10 19:32:50|175268.3|175178.3|175277.8|175187.8|175279.8|175189.8|175268.3|175178.3|5
1728588780000|2024-10-10 19:33:00|175276.9|175186.9|175275.7|175185.7|175280.8|175190.8|175275.7|175185.7|11
1728588790000|2024-10-10 19:33:10|175273.2|175183.2|175274.8|175184.8|175279.1|175189.1|175271.2|175181.2|9
1728588800000|2024-10-10 19:33:20|175277|175187|175276.6|175186.6|175277|175187|175276.3|175186.3|3
1728588810000|2024-10-10 19:33:30|175276.3|175186.3|175278.2|175188.2|175279.1|175189.1|175274.7|175184.7|8
1728588820000|2024-10-10 19:33:40|175278.5|175188.5|175267.5|175177.5|175280.1|175190.1|175267.5|175177.5|9
1728588830000|2024-10-10 19:33:50|175266.7|175176.7|175276|175186|175280.5|175190.5|175266.6|175176.6|10
1728588840000|2024-10-10 19:34:00|175265.6|175175.6|175271.6|175181.6|175277.5|175187.5|175265.6|175175.6|9
1728588850000|2024-10-10 19:34:10|175271.9|175181.9|175271.2|175181.2|175272.8|175182.8|175268.9|175178.9|9
1728588860000|2024-10-10 19:34:20|175272.4|175182.4|175269.5|175179.5|175273.2|175183.2|175269.5|175179.5|11
1728588870000|2024-10-10 19:34:30|175269.3|175179.3|175270.7|175180.7|175273.6|175183.6|175269.3|175179.3|6
1728588880000|2024-10-10 19:34:40|175271.2|175181.2|175271.9|175181.9|175271.9|175181.9|175268.5|175178.5|7
1728588890000|2024-10-10 19:34:50|175270.9|175180.9|175267.2|175177.2|175271.1|175181.1|175266.1|175176.1|7
1728588900000|2024-10-10 19:35:00|175262.6|175172.6|175257.2|175167.2|175266.8|175176.8|175255.8|175165.8|6
1728588910000|2024-10-10 19:35:10|175257.5|175167.5|175267.3|175177.3|175269.6|175179.6|175256.3|175166.3|9
1728588920000|2024-10-10 19:35:20|175267.9|175177.9|175260.6|175170.6|175270.2|175180.2|175255.9|175165.9|8
1728588930000|2024-10-10 19:35:30|175262.6|175172.6|175267.9|175177.9|175269.7|175179.7|175256|175166|10
1728588940000|2024-10-10 19:35:40|175267.6|175177.6|175238.1|175148.1|175272.5|175182.5|175237.3|175147.3|10
1728588950000|2024-10-10 19:35:50|175238.6|175148.6|175238|175148|175238.6|175148.6|175238|175148|2
1728588960000|2024-10-10 19:36:00|175237.9|175147.9|175251.2|175161.2|175253.9|175163.9|175237.9|175147.9|9
1728588970000|2024-10-10 19:36:10|175251.4|175161.4|175243.6|175153.6|175256.7|175166.7|175240.6|175150.6|10
1728588980000|2024-10-10 19:36:20|175240.7|175150.7|175241.7|175151.7|175243|175153|175240.7|175150.7|3
1728588990000|2024-10-10 19:36:30|175241.6|175151.6|175252.9|175162.9|175253.3|175163.3|175241.6|175151.6|10
1728589000000|2024-10-10 19:36:40|175254.9|175164.9|175241|175151|175254.9|175164.9|175238.1|175148.1|8
1728589010000|2024-10-10 19:36:50|175241.1|175151.1|175243.7|175153.7|175246.3|175156.3|175240.4|175150.4|12
1728589020000|2024-10-10 19:37:00|175242|175152|175242|175152|175242.2|175152.2|175242|175152|3
1728589030000|2024-10-10 19:37:10|175257.6|175167.6|175250.8|175160.8|175257.6|175167.6|175243.7|175153.7|13
1728589040000|2024-10-10 19:37:20|175246.6|175156.6|175249.2|175159.2|175256.8|175166.8|175244|175154|14
1728589050000|2024-10-10 19:37:30|175248.2|175158.2|175247.3|175157.3|175250.3|175160.3|175245.9|175155.9|15
1728589060000|2024-10-10 19:37:40|175246|175156|175246.1|175156.1|175246.5|175156.5|175243.4|175153.4|9
1728589070000|2024-10-10 19:37:50|175248.2|175158.2|175249.8|175159.8|175252.2|175162.2|175243.9|175153.9|12
1728589080000|2024-10-10 19:38:00|175245.4|175155.4|175247.2|175157.2|175249.6|175159.6|175244.9|175154.9|6
1728589090000|2024-10-10 19:38:10|175247.1|175157.1|175243.6|175153.6|175247.1|175157.1|175243.6|175153.6|4
1728589100000|2024-10-10 19:38:20|175243.3|175153.3|175248.9|175158.9|175248.9|175158.9|175243.3|175153.3|8
1728589110000|2024-10-10 19:38:30|175247.3|175157.3|175257.9|175167.9|175263.8|175173.8|175247.3|175157.3|13
1728589120000|2024-10-10 19:38:40|175260.4|175170.4|175264|175174|175267.8|175177.8|175260|175170|15
1728589130000|2024-10-10 19:38:50|175264.6|175174.6|175268|175178|175269.9|175179.9|175264.6|175174.6|5
1728589140000|2024-10-10 19:39:00|175267.2|175177.2|175265.5|175175.5|175267.2|175177.2|175265.5|175175.5|5
1728589150000|2024-10-10 19:39:10|175263.9|175173.9|175267.7|175177.7|175269.7|175179.7|175254.6|175164.6|9
1728589160000|2024-10-10 19:39:20|175270.8|175180.8|175272|175182|175276.4|175186.4|175267.4|175177.4|10
1728589170000|2024-10-10 19:39:30|175271.8|175181.8|175270.9|175180.9|175272.3|175182.3|175269.6|175179.6|6
1728589180000|2024-10-10 19:39:40|175276.5|175186.5|175279.7|175189.7|175279.7|175189.7|175268.6|175178.6|10
1728589190000|2024-10-10 19:39:50|175277.6|175187.6|175268.2|175178.2|175277.6|175187.6|175268.2|175178.2|4
1728589200000|2024-10-10 19:40:00|175264.4|175174.4|175272|175182|175283|175193|175264.4|175174.4|10
1728589210000|2024-10-10 19:40:10|175269.7|175179.7|175270.6|175180.6|175272.2|175182.2|175265.6|175175.6|10
1728589220000|2024-10-10 19:40:20|175270.7|175180.7|175264.1|175174.1|175270.7|175180.7|175264.1|175174.1|6
1728589230000|2024-10-10 19:40:30|175262.1|175172.1|175267.4|175177.4|175267.4|175177.4|175260.8|175170.8|12
1728589240000|2024-10-10 19:40:40|175255.3|175165.3|175240.4|175150.4|175255.3|175165.3|175238.9|175148.9|4
1728589250000|2024-10-10 19:40:50|175239|175149|175239|175149|175239|175149|175238.9|175148.9|3
1728589260000|2024-10-10 19:41:00|175239.1|175149.1|175241.9|175151.9|175244.5|175154.5|175239.1|175149.1|5
1728589270000|2024-10-10 19:41:10|175244.5|175154.5|175240.8|175150.8|175245.4|175155.4|175237.3|175147.3|9
1728589280000|2024-10-10 19:41:20|175240.7|175150.7|175237.2|175147.2|175242.4|175152.4|175230.9|175140.9|7
1728589290000|2024-10-10 19:41:30|175237.8|175147.8|175237.7|175147.7|175240.3|175150.3|175230.8|175140.8|5
1728589300000|2024-10-10 19:41:40|175238.2|175148.2|175241.8|175151.8|175248.9|175158.9|175238.2|175148.2|13
1728589310000|2024-10-10 19:41:50|175243.4|175153.4|175246.8|175156.8|175247.8|175157.8|175243.4|175153.4|10
1728589320000|2024-10-10 19:42:00|175249.8|175159.8|175250|175160|175252.1|175162.1|175244.7|175154.7|12
1728589330000|2024-10-10 19:42:10|175249.5|175159.5|175241.9|175151.9|175249.5|175159.5|175241.9|175151.9|4
1728589340000|2024-10-10 19:42:20|175235.5|175145.5|175242.2|175152.2|175242.2|175152.2|175233.8|175143.8|14
1728589350000|2024-10-10 19:42:30|175238.9|175148.9|175249.9|175159.9|175249.9|175159.9|175238.9|175148.9|21
1728589360000|2024-10-10 19:42:40|175248.8|175158.8|175246.9|175156.9|175248.8|175158.8|175245.4|175155.4|5
1728589370000|2024-10-10 19:42:50|175246.8|175156.8|175253.5|175163.5|175255.2|175165.2|175239.3|175149.3|17
1728589380000|2024-10-10 19:43:00|175253.6|175163.6|175251.8|175161.8|175259.9|175169.9|175251.8|175161.8|10
1728589390000|2024-10-10 19:43:10|175252.8|175162.8|175256.4|175166.4|175259.1|175169.1|175252.8|175162.8|9
1728589400000|2024-10-10 19:43:20|175250.3|175160.3|175261.9|175171.9|175264.4|175174.4|175250.3|175160.3|11
1728589410000|2024-10-10 19:43:30|175258.9|175168.9|175260|175170|175264.2|175174.2|175258.9|175168.9|9
1728589420000|2024-10-10 19:43:40|175260.1|175170.1|175253.3|175163.3|175264.9|175174.9|175252.6|175162.6|9
1728589430000|2024-10-10 19:43:50|175251|175161|175260.8|175170.8|175261.3|175171.3|175251|175161|6
1728589440000|2024-10-10 19:44:00|175260.9|175170.9|175259.6|175169.6|175260.9|175170.9|175253.3|175163.3|10
1728589450000|2024-10-10 19:44:10|175260.2|175170.2|175260.6|175170.6|175263.5|175173.5|175260.2|175170.2|6
1728589460000|2024-10-10 19:44:20|175263.2|175173.2|175262.4|175172.4|175263.2|175173.2|175261.2|175171.2|6
1728589470000|2024-10-10 19:44:30|175259.4|175169.4|175261.7|175171.7|175262.1|175172.1|175259.4|175169.4|4
1728589480000|2024-10-10 19:44:40|175264|175174|175266.8|175176.8|175267.4|175177.4|175261.3|175171.3|8
1728589490000|2024-10-10 19:44:50|175267.4|175177.4|175258.1|175168.1|175268.4|175178.4|175258.1|175168.1|7
1728589500000|2024-10-10 19:45:00|175259.8|175169.8|175268.9|175178.9|175269.5|175179.5|175259.8|175169.8|11
1728589510000|2024-10-10 19:45:10|175269.3|175179.3|175262.7|175172.7|175269.3|175179.3|175262.4|175172.4|8
1728589520000|2024-10-10 19:45:20|175263|175173|175264|175174|175264.7|175174.7|175262.1|175172.1|8
1728589530000|2024-10-10 19:45:30|175262.7|175172.7|175265.4|175175.4|175267|175177|175262.7|175172.7|4
1728589540000|2024-10-10 19:45:40|175266|175176|175272.6|175182.6|175276.7|175186.7|175262.3|175172.3|9
1728589550000|2024-10-10 19:45:50|175272.9|175182.9|175265.2|175175.2|175272.9|175182.9|175264.9|175174.9|8
1728589560000|2024-10-10 19:46:00|175260.7|175170.7|175267.5|175177.5|175267.6|175177.6|175260.7|175170.7|10
1728589570000|2024-10-10 19:46:10|175266.4|175176.4|175266.4|175176.4|175266.4|175176.4|175266.4|175176.4|1
1728589580000|2024-10-10 19:46:20|175266.5|175176.5|175269.5|175179.5|175271.5|175181.5|175261.9|175171.9|12
1728589590000|2024-10-10 19:46:30|175268.7|175178.7|175264.1|175174.1|175268.7|175178.7|175262.8|175172.8|7
1728589600000|2024-10-10 19:46:40|175264.4|175174.4|175263.1|175173.1|175264.4|175174.4|175260.8|175170.8|5
1728589610000|2024-10-10 19:46:50|175263.7|175173.7|175254|175164|175263.7|175173.7|175251.3|175161.3|11
1728589620000|2024-10-10 19:47:00|175251.5|175161.5|175262.1|175172.1|175263.6|175173.6|175251.5|175161.5|16
1728589630000|2024-10-10 19:47:10|175264|175174|175264|175174|175267|175177|175263.2|175173.2|9
1728589640000|2024-10-10 19:47:20|175264.1|175174.1|175265|175175|175265.1|175175.1|175264.1|175174.1|3
1728589650000|2024-10-10 19:47:30|175263.8|175173.8|175262.5|175172.5|175263.8|175173.8|175262.2|175172.2|4
1728589660000|2024-10-10 19:47:40|175253.5|175163.5|175262.8|175172.8|175262.9|175172.9|175253.5|175163.5|12
1728589670000|2024-10-10 19:47:50|175260|175170|175266.1|175176.1|175266.9|175176.9|175260|175170|9
1728589680000|2024-10-10 19:48:00|175266.9|175176.9|175268.4|175178.4|175268.4|175178.4|175265.3|175175.3|12
1728589690000|2024-10-10 19:48:10|175268.9|175178.9|175261.7|175171.7|175269.6|175179.6|175261.7|175171.7|12
1728589700000|2024-10-10 19:48:20|175262.9|175172.9|175260.8|175170.8|175263.2|175173.2|175260.8|175170.8|5
1728589710000|2024-10-10 19:48:30|175260.3|175170.3|175259.9|175169.9|175263.4|175173.4|175259.9|175169.9|4
1728589720000|2024-10-10 19:48:40|175255|175165|175261.2|175171.2|175261.6|175171.6|175255|175165|8
1728589730000|2024-10-10 19:48:50|175260.3|175170.3|175259.4|175169.4|175261.4|175171.4|175259.4|175169.4|5
1728589740000|2024-10-10 19:49:00|175257.1|175167.1|175258.6|175168.6|175258.6|175168.6|175251.3|175161.3|11
1728589750000|2024-10-10 19:49:10|175254.8|175164.8|175260.6|175170.6|175260.6|175170.6|175254.3|175164.3|11
1728589760000|2024-10-10 19:49:20|175257.7|175167.7|175260.6|175170.6|175260.6|175170.6|175257.7|175167.7|5
1728589770000|2024-10-10 19:49:30|175259.6|175169.6|175253.1|175163.1|175259.6|175169.6|175251.4|175161.4|7
1728589780000|2024-10-10 19:49:40|175253|175163|175250.6|175160.6|175255.6|175165.6|175250.6|175160.6|8
1728589790000|2024-10-10 19:49:50|175245.8|175155.8|175248|175158|175248.5|175158.5|175244.6|175154.6|9
1728589800000|2024-10-10 19:50:00|175245.4|175155.4|175234.5|175144.5|175245.4|175155.4|175231.3|175141.3|12
1728589810000|2024-10-10 19:50:10|175234.3|175144.3|175229.4|175139.4|175236.1|175146.1|175229.4|175139.4|10
1728589820000|2024-10-10 19:50:20|175230.2|175140.2|175236.7|175146.7|175241|175151|175230.1|175140.1|13
1728589830000|2024-10-10 19:50:30|175235.9|175145.9|175238.3|175148.3|175238.3|175148.3|175234.4|175144.4|7
1728589840000|2024-10-10 19:50:40|175238.8|175148.8|175237|175147|175238.8|175148.8|175236.9|175146.9|4
1728589850000|2024-10-10 19:50:50|175240.4|175150.4|175243.6|175153.6|175246.6|175156.6|175239.1|175149.1|13
1728589860000|2024-10-10 19:51:00|175241.9|175151.9|175243.3|175153.3|175245.8|175155.8|175241.4|175151.4|14
1728589870000|2024-10-10 19:51:10|175236.8|175146.8|175240|175150|175243.1|175153.1|175236.2|175146.2|6
1728589880000|2024-10-10 19:51:20|175244.8|175154.8|175239.3|175149.3|175247.2|175157.2|175239.3|175149.3|12
1728589890000|2024-10-10 19:51:30|175238.3|175148.3|175234.3|175144.3|175238.3|175148.3|175233|175143|3
1728589900000|2024-10-10 19:51:40|175234.2|175144.2|175239.7|175149.7|175241.8|175151.8|175231.7|175141.7|11
1728589910000|2024-10-10 19:51:50|175240.2|175150.2|175242.6|175152.6|175245.6|175155.6|175239|175149|12
1728589920000|2024-10-10 19:52:00|175243|175153|175246.5|175156.5|175246.5|175156.5|175241.2|175151.2|9
1728589930000|2024-10-10 19:52:10|175247.9|175157.9|175242.2|175152.2|175247.9|175157.9|175242.1|175152.1|9
1728589940000|2024-10-10 19:52:20|175240.3|175150.3|175237.1|175147.1|175245.6|175155.6|175234.4|175144.4|17
1728589950000|2024-10-10 19:52:30|175237.9|175147.9|175229.6|175139.6|175237.9|175147.9|175227|175137|6
1728589970000|2024-10-10 19:52:50|175229.1|175139.1|175243.9|175153.9|175246.6|175156.6|175229.1|175139.1|10
1728589980000|2024-10-10 19:53:00|175240.9|175150.9|175233.5|175143.5|175243.9|175153.9|175226.5|175136.5|8
1728589990000|2024-10-10 19:53:10|175233.6|175143.6|175232.9|175142.9|175234.6|175144.6|175230.6|175140.6|5
1728590000000|2024-10-10 19:53:20|175232.6|175142.6|175225.1|175135.1|175232.6|175142.6|175224.8|175134.8|8
1728590010000|2024-10-10 19:53:30|175228.9|175138.9|175226.1|175136.1|175228.9|175138.9|175225|175135|8
1728590020000|2024-10-10 19:53:40|175219.8|175129.8|175221.6|175131.6|175223.9|175133.9|175219.8|175129.8|5
1728590030000|2024-10-10 19:53:50|175221.2|175131.2|175221.7|175131.7|175221.7|175131.7|175216.2|175126.2|7
1728590040000|2024-10-10 19:54:00|175218.9|175128.9|175216.2|175126.2|175222.7|175132.7|175216.2|175126.2|11
1728590050000|2024-10-10 19:54:10|175216.3|175126.3|175213.5|175123.5|175216.3|175126.3|175213.5|175123.5|4
1728590060000|2024-10-10 19:54:20|175212.1|175122.1|175187.5|175097.5|175214.2|175124.2|175183.1|175093.1|16
1728590070000|2024-10-10 19:54:30|175185.3|175095.3|175184.9|175094.9|175188.3|175098.3|175184.3|175094.3|7
1728590080000|2024-10-10 19:54:40|175185.3|175095.3|175188.9|175098.9|175192.3|175102.3|175185.3|175095.3|8
1728590090000|2024-10-10 19:54:50|175189.1|175099.1|175190.6|175100.6|175194|175104|175189.1|175099.1|7
1728590100000|2024-10-10 19:55:00|175194|175104|175174.5|175084.5|175194|175104|175165.2|175075.2|14
1728590110000|2024-10-10 19:55:10|175175.8|175085.8|175174.4|175084.4|175177.8|175087.8|175167.5|175077.5|13
1728590120000|2024-10-10 19:55:20|175174.8|175084.8|175158|175068|175175.4|175085.4|175158|175068|8
1728590130000|2024-10-10 19:55:30|175158.2|175068.2|175158.9|175068.9|175158.9|175068.9|175156.2|175066.2|7
1728590140000|2024-10-10 19:55:40|175157.7|175067.7|175155.9|175065.9|175157.9|175067.9|175155.9|175065.9|4
1728590150000|2024-10-10 19:55:50|175156.1|175066.1|175154.5|175064.5|175158.5|175068.5|175154.4|175064.4|9
1728590160000|2024-10-10 19:56:00|175156.7|175066.7|175156|175066|175159.6|175069.6|175153.4|175063.4|7
1728590170000|2024-10-10 19:56:10|175158.7|175068.7|175160.5|175070.5|175161.1|175071.1|175151.5|175061.5|14
1728590180000|2024-10-10 19:56:20|175160.3|175070.3|175161|175071|175165.6|175075.6|175153.1|175063.1|11
1728590190000|2024-10-10 19:56:30|175160.1|175070.1|175157.1|175067.1|175160.1|175070.1|175157.1|175067.1|7
1728590200000|2024-10-10 19:56:40|175157.5|175067.5|175149.9|175059.9|175158.6|175068.6|175149.9|175059.9|3
1728590210000|2024-10-10 19:56:50|175148.9|175058.9|175147.6|175057.6|175148.9|175058.9|175147.6|175057.6|5
1728590220000|2024-10-10 19:57:00|175152.4|175062.4|175152.5|175062.5|175152.5|175062.5|175151|175061|5
1728590230000|2024-10-10 19:57:10|175156.4|175066.4|175150.1|175060.1|175156.4|175066.4|175149.5|175059.5|5
1728590240000|2024-10-10 19:57:20|175150.5|175060.5|175150.1|175060.1|175150.5|175060.5|175150.1|175060.1|2
1728590250000|2024-10-10 19:57:30|175152.7|175062.7|175155.4|175065.4|175161.1|175071.1|175152.7|175062.7|3
1728590260000|2024-10-10 19:57:40|175156.6|175066.6|175157|175067|175157|175067|175155.7|175065.7|5
1728590270000|2024-10-10 19:57:50|175156.9|175066.9|175158.6|175068.6|175158.6|175068.6|175156.8|175066.8|4
1728590280000|2024-10-10 19:58:00|175157.8|175067.8|175159.6|175069.6|175161.8|175071.8|175154.6|175064.6|10
1728590290000|2024-10-10 19:58:10|175155|175065|175168|175078|175169.3|175079.3|175153.4|175063.4|13
1728590300000|2024-10-10 19:58:20|175164.3|175074.3|175160.9|175070.9|175166.6|175076.6|175160|175070|9
1728590310000|2024-10-10 19:58:30|175160.5|175070.5|175160|175070|175161.4|175071.4|175157.6|175067.6|14
1728590320000|2024-10-10 19:58:40|175160.5|175070.5|175157.5|175067.5|175161.4|175071.4|175155|175065|16
1728590330000|2024-10-10 19:58:50|175155.1|175065.1|175160.8|175070.8|175163.2|175073.2|175152.1|175062.1|19
1728590340000|2024-10-10 19:59:00|175162.5|175072.5|175162.1|175072.1|175169.5|175079.5|175162.1|175072.1|11
1728590350000|2024-10-10 19:59:10|175163.4|175073.4|175162.1|175072.1|175165.8|175075.8|175157.3|175067.3|9
1728590360000|2024-10-10 19:59:20|175169.1|175079.1|175173.6|175083.6|175173.6|175083.6|175169.1|175079.1|5
1728590370000|2024-10-10 19:59:30|175172.6|175082.6|175172.6|175082.6|175172.6|175082.6|175172.1|175082.1|3
1728590380000|2024-10-10 19:59:40|175172.5|175082.5|175172.6|175082.6|175172.6|175082.6|175172.5|175082.5|2
1728590390000|2024-10-10 19:59:50|175171|175081|175172.4|175082.4|175180.1|175090.1|175171|175081|6
1728590400000|2024-10-10 20:00:00|175170.5|175080.5|175172.1|175082.1|175173.5|175083.5|175170.5|175080.5|4
1728590410000|2024-10-10 20:00:10|175171.9|175081.9|175173.6|175083.6|175173.6|175083.6|175171.9|175081.9|4
1728590420000|2024-10-10 20:00:20|175173.5|175083.5|175173.7|175083.7|175173.7|175083.7|175173|175083|4
1728590430000|2024-10-10 20:00:30|175173.8|175083.8|175173.6|175083.6|175173.8|175083.8|175173.6|175083.6|2
1728590440000|2024-10-10 20:00:40|175172.2|175082.2|175173.1|175083.1|175173.1|175083.1|175172.2|175082.2|2
1728590450000|2024-10-10 20:00:50|175169.8|175079.8|175163.7|175073.7|175169.8|175079.8|175161|175071|3
1728590460000|2024-10-10 20:01:00|175160.7|175070.7|175158.7|175068.7|175163.4|175073.4|175158.7|175068.7|5
1728590470000|2024-10-10 20:01:10|175158.6|175068.6|175162.7|175072.7|175163|175073|175158.6|175068.6|5
1728590480000|2024-10-10 20:01:20|175163.2|175073.2|175162.5|175072.5|175163.2|175073.2|175162.4|175072.4|5
1728590500000|2024-10-10 20:01:40|175168|175078|175161|175071|175168|175078|175161|175071|6
1728590510000|2024-10-10 20:01:50|175162.4|175072.4|175154|175064|175162.4|175072.4|175154|175064|6
1728590520000|2024-10-10 20:02:00|175155.4|175065.4|175164.2|175074.2|175165.4|175075.4|175154.7|175064.7|9
1728590530000|2024-10-10 20:02:10|175163.8|175073.8|175155.5|175065.5|175166.9|175076.9|175154.1|175064.1|8
1728590540000|2024-10-10 20:02:20|175166.4|175076.4|175164.1|175074.1|175169.2|175079.2|175164.1|175074.1|7
1728590550000|2024-10-10 20:02:30|175163.1|175073.1|175158.1|175068.1|175163.1|175073.1|175155.4|175065.4|9
1728590560000|2024-10-10 20:02:40|175159.4|175069.4|175160.4|175070.4|175160.4|175070.4|175159.4|175069.4|4
1728590570000|2024-10-10 20:02:50|175158.2|175068.2|175165.6|175075.6|175165.6|175075.6|175156.4|175066.4|7
1728590580000|2024-10-10 20:03:00|175169.4|175079.4|175170.4|175080.4|175171.8|175081.8|175169.4|175079.4|6
1728590590000|2024-10-10 20:03:10|175171.9|175081.9|175174.1|175084.1|175174.1|175084.1|175171.9|175081.9|2
1728590600000|2024-10-10 20:03:20|175174.2|175084.2|175174.1|175084.1|175174.2|175084.2|175174.1|175084.1|2
1728590610000|2024-10-10 20:03:30|175174.8|175084.8|175176.8|175086.8|175177.5|175087.5|175173.5|175083.5|8
1728590620000|2024-10-10 20:03:40|175174.5|175084.5|175163.8|175073.8|175174.5|175084.5|175162.1|175072.1|10
1728590630000|2024-10-10 20:03:50|175166|175076|175166|175076|175166|175076|175166|175076|1
1728590640000|2024-10-10 20:04:00|175165.8|175075.8|175166|175076|175166|175076|175163.7|175073.7|4
1728590650000|2024-10-10 20:04:10|175169.2|175079.2|175170.3|175080.3|175170.3|175080.3|175169.2|175079.2|3
1728590660000|2024-10-10 20:04:20|175171.5|175081.5|175177.5|175087.5|175177.5|175087.5|175171.5|175081.5|5
1728590670000|2024-10-10 20:04:30|175178.6|175088.6|175169.5|175079.5|175178.6|175088.6|175169.5|175079.5|6
1728590680000|2024-10-10 20:04:40|175171.5|175081.5|175172.6|175082.6|175172.6|175082.6|175171.4|175081.4|3
1728590690000|2024-10-10 20:04:50|175171.8|175081.8|175171.1|175081.1|175171.8|175081.8|175168.5|175078.5|6
1728590700000|2024-10-10 20:05:00|175170.1|175080.1|175171.3|175081.3|175171.6|175081.6|175168.3|175078.3|6
1728590710000|2024-10-10 20:05:10|175171.2|175081.2|175169.8|175079.8|175171.3|175081.3|175169.8|175079.8|3
1728590720000|2024-10-10 20:05:20|175168.4|175078.4|175168.7|175078.7|175170.4|175080.4|175168.4|175078.4|4
1728590730000|2024-10-10 20:05:30|175166.4|175076.4|175171.4|175081.4|175172.4|175082.4|175162.1|175072.1|9
1728590740000|2024-10-10 20:05:40|175166.8|175076.8|175176.4|175086.4|175179.4|175089.4|175166.8|175076.8|7
1728590750000|2024-10-10 20:05:50|175175.5|175085.5|175178.3|175088.3|175187.2|175097.2|175175.5|175085.5|8
1728590760000|2024-10-10 20:06:00|175179.7|175089.7|175178|175088|175180.7|175090.7|175176.9|175086.9|8
1728590770000|2024-10-10 20:06:10|175178.4|175088.4|175178|175088|175178.4|175088.4|175176|175086|4
1728590780000|2024-10-10 20:06:20|175176.7|175086.7|175174.4|175084.4|175177.5|175087.5|175167.4|175077.4|7
1728590790000|2024-10-10 20:06:30|175177.9|175087.9|175192.3|175102.3|175192.3|175102.3|175177.9|175087.9|4
1728590800000|2024-10-10 20:06:40|175189.7|175099.7|175189.5|175099.5|175189.7|175099.7|175189.5|175099.5|2
1728590810000|2024-10-10 20:06:50|175189.1|175099.1|175191.4|175101.4|175191.4|175101.4|175189.1|175099.1|3
1728590820000|2024-10-10 20:07:00|175189.1|175099.1|175178.3|175088.3|175190.3|175100.3|175176.8|175086.8|8
1728590830000|2024-10-10 20:07:10|175187.3|175097.3|175166.6|175076.6|175187.3|175097.3|175166.3|175076.3|6
1728590840000|2024-10-10 20:07:20|175164.6|175074.6|175174.4|175084.4|175174.7|175084.7|175164.6|175074.6|3
1728590850000|2024-10-10 20:07:30|175174.2|175084.2|175175.2|175085.2|175176.2|175086.2|175171.2|175081.2|5
1728590860000|2024-10-10 20:07:40|175175.1|175085.1|175175.4|175085.4|175175.4|175085.4|175175.1|175085.1|2
1728590870000|2024-10-10 20:07:50|175175.3|175085.3|175165.2|175075.2|175177.6|175087.6|175165.2|175075.2|4
1728590880000|2024-10-10 20:08:00|175171.6|175081.6|175178.1|175088.1|175178.1|175088.1|175171.6|175081.6|4
1728590890000|2024-10-10 20:08:10|175177.7|175087.7|175177.4|175087.4|175177.7|175087.7|175177.4|175087.4|2
1728590900000|2024-10-10 20:08:20|175185.9|175095.9|175188.4|175098.4|175188.4|175098.4|175185.9|175095.9|3
1728590920000|2024-10-10 20:08:40|175186|175096|175186|175096|175186|175096|175186|175096|1
1728590930000|2024-10-10 20:08:50|175177.4|175087.4|175183|175093|175183|175093|175177.4|175087.4|2
1728590940000|2024-10-10 20:09:00|175164.7|175074.7|175174.9|175084.9|175180.1|175090.1|175161.3|175071.3|16
1728590950000|2024-10-10 20:09:10|175177.7|175087.7|175166.5|175076.5|175178.3|175088.3|175162|175072|18
1728590960000|2024-10-10 20:09:20|175166.4|175076.4|175184.2|175094.2|175184.2|175094.2|175163.7|175073.7|25
1728590970000|2024-10-10 20:09:30|175171.1|175081.1|175177.9|175087.9|175192.5|175102.5|175171.1|175081.1|20
1728590980000|2024-10-10 20:09:40|175178|175088|175179.5|175089.5|175194.5|175104.5|175178|175088|21
1728590990000|2024-10-10 20:09:50|175183.1|175093.1|175177.3|175087.3|175195.9|175105.9|175174.1|175084.1|19
1728591000000|2024-10-10 20:10:00|175193.5|175103.5|175192|175102|175193.6|175103.6|175180.9|175090.9|21
1728591010000|2024-10-10 20:10:10|175190.8|175100.8|175185.9|175095.9|175194.4|175104.4|175175.5|175085.5|19
1728591020000|2024-10-10 20:10:20|175185.6|175095.6|175176.1|175086.1|175188.2|175098.2|175174.1|175084.1|20
1728591030000|2024-10-10 20:10:30|175174.8|175084.8|175187.4|175097.4|175187.6|175097.6|175173.8|175083.8|21
1728591040000|2024-10-10 20:10:40|175180.2|175090.2|175179.2|175089.2|175186.9|175096.9|175173.7|175083.7|18
1728591050000|2024-10-10 20:10:50|175178.8|175088.8|175164.2|175074.2|175179.2|175089.2|175163.4|175073.4|13
1728591060000|2024-10-10 20:11:00|175164|175074|175163.2|175073.2|175164.2|175074.2|175163|175073|7
1728591070000|2024-10-10 20:11:10|175165.2|175075.2|175169.6|175079.6|175169.6|175079.6|175165.2|175075.2|3
1728591080000|2024-10-10 20:11:20|175170.3|175080.3|175167.4|175077.4|175172.1|175082.1|175161.9|175071.9|6
1728591090000|2024-10-10 20:11:30|175168.2|175078.2|175168.2|175078.2|175168.4|175078.4|175167.9|175077.9|5
1728591100000|2024-10-10 20:11:40|175169|175079|175171.9|175081.9|175171.9|175081.9|175169|175079|3
1728591110000|2024-10-10 20:11:50|175171.7|175081.7|175171.7|175081.7|175171.8|175081.8|175171.5|175081.5|5
1728591120000|2024-10-10 20:12:00|175171.8|175081.8|175171.7|175081.7|175171.8|175081.8|175171.7|175081.7|2
1728591130000|2024-10-10 20:12:10|175169.4|175079.4|175169.4|175079.4|175169.5|175079.5|175164.2|175074.2|6
1728591140000|2024-10-10 20:12:20|175166.4|175076.4|175160.6|175070.6|175166.4|175076.4|175160.6|175070.6|2
1728591150000|2024-10-10 20:12:30|175121.5|175031.5|175124.2|175034.2|175124.2|175034.2|175120.8|175030.8|6
1728591160000|2024-10-10 20:12:40|175125.5|175035.5|175126.5|175036.5|175126.8|175036.8|175125.5|175035.5|5
1728591170000|2024-10-10 20:12:50|175132.2|175042.2|175140.6|175050.6|175140.6|175050.6|175132.2|175042.2|6
1728591180000|2024-10-10 20:13:00|175140.4|175050.4|175140.3|175050.3|175140.4|175050.4|175140.3|175050.3|2
1728591190000|2024-10-10 20:13:10|175141.3|175051.3|175148.1|175058.1|175148.6|175058.6|175141.3|175051.3|5
1728591200000|2024-10-10 20:13:20|175148.9|175058.9|175155.4|175065.4|175155.7|175065.7|175148.9|175058.9|7
1728591210000|2024-10-10 20:13:30|175150.7|175060.7|175156.3|175066.3|175158.6|175068.6|175150.5|175060.5|6
1728591220000|2024-10-10 20:13:40|175157|175067|175151.7|175061.7|175157|175067|175151.7|175061.7|4
1728591230000|2024-10-10 20:13:50|175148.9|175058.9|175153|175063|175153|175063|175147.5|175057.5|9
1728591240000|2024-10-10 20:14:00|175154.5|175064.5|175154.2|175064.2|175156|175066|175154.2|175064.2|5
1728591250000|2024-10-10 20:14:10|175151.9|175061.9|175158.3|175068.3|175160.3|175070.3|175151.9|175061.9|14
1728591260000|2024-10-10 20:14:20|175156.3|175066.3|175159.4|175069.4|175162.4|175072.4|175154|175064|11
1728591270000|2024-10-10 20:14:30|175160.1|175070.1|175161.7|175071.7|175161.7|175071.7|175159.2|175069.2|7
1728591280000|2024-10-10 20:14:40|175160.2|175070.2|175158.6|175068.6|175160.5|175070.5|175156.7|175066.7|11
1728591290000|2024-10-10 20:14:50|175161.9|175071.9|175168.2|175078.2|175169|175079|175160.2|175070.2|7
1728591300000|2024-10-10 20:15:00|175167.9|175077.9|175180.9|175090.9|175183.4|175093.4|175167.9|175077.9|8
1728591310000|2024-10-10 20:15:10|175180.6|175090.6|175180.9|175090.9|175180.9|175090.9|175180.6|175090.6|2
1728591320000|2024-10-10 20:15:20|175181.1|175091.1|175186.4|175096.4|175186.4|175096.4|175180.9|175090.9|3
1728591330000|2024-10-10 20:15:30|175184.9|175094.9|175174.9|175084.9|175186.1|175096.1|175173.3|175083.3|10
1728591340000|2024-10-10 20:15:40|175174|175084|175174.9|175084.9|175174.9|175084.9|175174|175084|2
1728591350000|2024-10-10 20:15:50|175175.1|175085.1|175178.1|175088.1|175178.6|175088.6|175175.1|175085.1|4
1728591360000|2024-10-10 20:16:00|175179.6|175089.6|175183.1|175093.1|175183.4|175093.4|175179.6|175089.6|4
1728591370000|2024-10-10 20:16:10|175184.4|175094.4|175183.9|175093.9|175184.4|175094.4|175180.4|175090.4|3
1728591380000|2024-10-10 20:16:20|175183.7|175093.7|175185.9|175095.9|175188.3|175098.3|175183.7|175093.7|4
1728591400000|2024-10-10 20:16:40|175183.1|175093.1|175176.8|175086.8|175183.1|175093.1|175171.1|175081.1|6
1728591410000|2024-10-10 20:16:50|175178|175088|175176.4|175086.4|175178|175088|175176.4|175086.4|3
1728591420000|2024-10-10 20:17:00|175176.5|175086.5|175176.4|175086.4|175176.5|175086.5|175176.4|175086.4|2
1728591430000|2024-10-10 20:17:10|175178.5|175088.5|175178.5|175088.5|175178.5|175088.5|175178.5|175088.5|1
1728591440000|2024-10-10 20:17:20|175177.6|175087.6|175185.3|175095.3|175185.3|175095.3|175177.6|175087.6|3
1728591450000|2024-10-10 20:17:30|175187.2|175097.2|175187.3|175097.3|175187.3|175097.3|175187.2|175097.2|2
1728591460000|2024-10-10 20:17:40|175184.9|175094.9|175185.5|175095.5|175185.5|175095.5|175182.6|175092.6|4
1728591470000|2024-10-10 20:17:50|175185.4|175095.4|175189|175099|175193.7|175103.7|175185.4|175095.4|17
1728591480000|2024-10-10 20:18:00|175192.2|175102.2|175191.1|175101.1|175194.5|175104.5|175191|175101|19
1728591490000|2024-10-10 20:18:10|175194.2|175104.2|175195.2|175105.2|175195.2|175105.2|175191|175101|17
1728591500000|2024-10-10 20:18:20|175198.4|175108.4|175197.5|175107.5|175198.4|175108.4|175191.3|175101.3|16
1728591510000|2024-10-10 20:18:30|175193.4|175103.4|175197.7|175107.7|175201.9|175111.9|175193.4|175103.4|14
1728591520000|2024-10-10 20:18:40|175202.2|175112.2|175186|175096|175202.5|175112.5|175186|175096|16
1728591530000|2024-10-10 20:18:50|175184.5|175094.5|175183.5|175093.5|175184.5|175094.5|175179.1|175089.1|25
1728591540000|2024-10-10 20:19:00|175192.5|175102.5|175194|175104|175195.8|175105.8|175190.9|175100.9|17
1728591550000|2024-10-10 20:19:10|175192.8|175102.8|175192.8|175102.8|175192.8|175102.8|175192.8|175102.8|1
1728591560000|2024-10-10 20:19:20|175192.7|175102.7|175193.7|175103.7|175193.8|175103.8|175189.7|175099.7|13
1728591570000|2024-10-10 20:19:30|175191.5|175101.5|175187|175097|175198.5|175108.5|175187|175097|23
1728591580000|2024-10-10 20:19:40|175191.2|175101.2|175194.2|175104.2|175194.3|175104.3|175187|175097|17
1728591590000|2024-10-10 20:19:50|175190|175100|175196.2|175106.2|175196.2|175106.2|175190|175100|23
1728591600000|2024-10-10 20:20:00|175193.4|175103.4|175189.8|175099.8|175194.8|175104.8|175181|175091|22
1728591610000|2024-10-10 20:20:10|175188.3|175098.3|175190.1|175100.1|175191.3|175101.3|175186|175096|20
1728591620000|2024-10-10 20:20:20|175188.6|175098.6|175192.8|175102.8|175192.8|175102.8|175188.5|175098.5|17
1728591630000|2024-10-10 20:20:30|175192.7|175102.7|175198.8|175108.8|175198.8|175108.8|175190.8|175100.8|18
1728591640000|2024-10-10 20:20:40|175193.5|175103.5|175200.2|175110.2|175200.2|175110.2|175192.6|175102.6|20
1728591650000|2024-10-10 20:20:50|175200.4|175110.4|175193.1|175103.1|175206.7|175116.7|175193.1|175103.1|15
1728591660000|2024-10-10 20:21:00|175196.2|175106.2|175199.5|175109.5|175200.2|175110.2|175193.1|175103.1|16
1728591670000|2024-10-10 20:21:10|175196.1|175106.1|175199.5|175109.5|175199.6|175109.6|175196.1|175106.1|10
1728591680000|2024-10-10 20:21:20|175196.2|175106.2|175198.2|175108.2|175198.2|175108.2|175193.1|175103.1|6
1728591690000|2024-10-10 20:21:30|175193.4|175103.4|175202.5|175112.5|175202.5|175112.5|175193.3|175103.3|19
1728591700000|2024-10-10 20:21:40|175204.8|175114.8|175204.8|175114.8|175204.8|175114.8|175199.8|175109.8|7
1728591710000|2024-10-10 20:21:50|175184.6|175094.6|175185.6|175095.6|175186.9|175096.9|175184.6|175094.6|12
1728591720000|2024-10-10 20:22:00|175186.3|175096.3|175185.6|175095.6|175187.4|175097.4|175185.4|175095.4|20
1728591730000|2024-10-10 20:22:10|175186.4|175096.4|175190.6|175100.6|175191|175101|175186.3|175096.3|16
1728591740000|2024-10-10 20:22:20|175189|175099|175192.5|175102.5|175192.5|175102.5|175185.8|175095.8|23
1728591750000|2024-10-10 20:22:30|175190|175100|175195.9|175105.9|175196.2|175106.2|175190|175100|18
1728591760000|2024-10-10 20:22:40|175194.3|175104.3|175191.4|175101.4|175199.5|175109.5|175190.3|175100.3|14
1728591770000|2024-10-10 20:22:50|175191.5|175101.5|175195.4|175105.4|175195.4|175105.4|175191.5|175101.5|12
1728591780000|2024-10-10 20:23:00|175191|175101|175199.8|175109.8|175199.9|175109.9|175191|175101|20
1728591790000|2024-10-10 20:23:10|175199.6|175109.6|175203.5|175113.5|175203.5|175113.5|175196.4|175106.4|19
1728591800000|2024-10-10 20:23:20|175197.3|175107.3|175193.6|175103.6|175214.3|175124.3|175193.5|175103.5|17
1728591810000|2024-10-10 20:23:30|175196.3|175106.3|175196.4|175106.4|175196.8|175106.8|175193.6|175103.6|22
1728591820000|2024-10-10 20:23:40|175192.6|175102.6|175193.8|175103.8|175196.8|175106.8|175192.6|175102.6|22
1728591830000|2024-10-10 20:23:50|175196.6|175106.6|175198.9|175108.9|175198.9|175108.9|175192.8|175102.8|14
1728591840000|2024-10-10 20:24:00|175196.8|175106.8|175200.5|175110.5|175202.3|175112.3|175193.3|175103.3|8
1728591850000|2024-10-10 20:24:10|175196|175106|175202.3|175112.3|175202.3|175112.3|175196|175106|13
1728591860000|2024-10-10 20:24:20|175198|175108|175200.3|175110.3|175205.3|175115.3|175198|175108|15
1728591870000|2024-10-10 20:24:30|175205.4|175115.4|175205.3|175115.3|175205.4|175115.4|175200.3|175110.3|6
1728591880000|2024-10-10 20:24:40|175200.3|175110.3|175190.9|175100.9|175205.4|175115.4|175186.8|175096.8|16
1728591890000|2024-10-10 20:24:50|175189.6|175099.6|175192.1|175102.1|175192.1|175102.1|175187.6|175097.6|14
1728591900000|2024-10-10 20:25:00|175190.2|175100.2|175191.1|175101.1|175192.1|175102.1|175189.4|175099.4|17
1728591910000|2024-10-10 20:25:10|175193.1|175103.1|175190.5|175100.5|175193.1|175103.1|175188.8|175098.8|20
1728591920000|2024-10-10 20:25:20|175193.2|175103.2|175191.2|175101.2|175197.8|175107.8|175188|175098|22
1728591930000|2024-10-10 20:25:30|175189|175099|175189.8|175099.8|175196.2|175106.2|175189|175099|18
1728591940000|2024-10-10 20:25:40|175195.1|175105.1|175199.6|175109.6|175199.7|175109.7|175192.1|175102.1|19
1728591950000|2024-10-10 20:25:50|175196.2|175106.2|175205.2|175115.2|175205.2|175115.2|175196.2|175106.2|16
1728591960000|2024-10-10 20:26:00|175200.2|175110.2|175205.2|175115.2|175205.5|175115.5|175200.2|175110.2|10
1728591970000|2024-10-10 20:26:10|175203|175113|175208.4|175118.4|175208.4|175118.4|175199.3|175109.3|24
1728591980000|2024-10-10 20:26:20|175205.7|175115.7|175213.9|175123.9|175216.4|175126.4|175205.2|175115.2|9
1728591990000|2024-10-10 20:26:30|175210.1|175120.1|175213.1|175123.1|175213.2|175123.2|175209.5|175119.5|6
1728592000000|2024-10-10 20:26:40|175209.5|175119.5|175215.3|175125.3|175215.8|175125.8|175208.3|175118.3|16
1728592010000|2024-10-10 20:26:50|175193.3|175103.3|175197.1|175107.1|175199.6|175109.6|175192.6|175102.6|18
1728592020000|2024-10-10 20:27:00|175194.2|175104.2|175190.5|175100.5|175199.1|175109.1|175188.9|175098.9|23
1728592030000|2024-10-10 20:27:10|175192.4|175102.4|175196.4|175106.4|175201.7|175111.7|175191.1|175101.1|17
1728592040000|2024-10-10 20:27:20|175201.5|175111.5|175202.7|175112.7|175202.7|175112.7|175196.5|175106.5|8
1728592050000|2024-10-10 20:27:30|175204|175114|175198.4|175108.4|175204|175114|175195.2|175105.2|12
1728592060000|2024-10-10 20:27:40|175191.9|175101.9|175194.2|175104.2|175198.5|175108.5|175185.9|175095.9|24
1728592070000|2024-10-10 20:27:50|175187.3|175097.3|175197.4|175107.4|175199.5|175109.5|175187.3|175097.3|11
1728592080000|2024-10-10 20:28:00|175199.5|175109.5|175191.3|175101.3|175201|175111|175189.6|175099.6|13
1728592090000|2024-10-10 20:28:10|175196|175106|175200.7|175110.7|175201.5|175111.5|175191.7|175101.7|22
1728592100000|2024-10-10 20:28:20|175202.1|175112.1|175199|175109|175202.5|175112.5|175193.8|175103.8|13
1728592110000|2024-10-10 20:28:30|175195.7|175105.7|175186.8|175096.8|175196.1|175106.1|175182.6|175092.6|20
1728592120000|2024-10-10 20:28:40|175182.6|175092.6|175193.7|175103.7|175193.7|175103.7|175182|175092|25
1728592130000|2024-10-10 20:28:50|175194.1|175104.1|175193.9|175103.9|175198.9|175108.9|175188.7|175098.7|14
1728592140000|2024-10-10 20:29:00|175196.3|175106.3|175197.9|175107.9|175204.1|175114.1|175196.3|175106.3|21
1728592150000|2024-10-10 20:29:10|175195.7|175105.7|175202.2|175112.2|175205.6|175115.6|175195.7|175105.7|13
1728592160000|2024-10-10 20:29:20|175204.6|175114.6|175210.2|175120.2|175212|175122|175204.6|175114.6|5
1728592170000|2024-10-10 20:29:30|175211.4|175121.4|175211.4|175121.4|175211.4|175121.4|175211.4|175121.4|1
1728592180000|2024-10-10 20:29:40|175211.8|175121.8|175214.9|175124.9|175214.9|175124.9|175210.1|175120.1|7
1728592190000|2024-10-10 20:29:50|175218.4|175128.4|175227.7|175137.7|175232.6|175142.6|175218.4|175128.4|7
1728592200000|2024-10-10 20:30:00|175228|175138|175227.8|175137.8|175228|175138|175227.8|175137.8|2
1728592220000|2024-10-10 20:30:20|175227|175137|175227.2|175137.2|175227.8|175137.8|175227|175137|3
1728592230000|2024-10-10 20:30:30|175227.8|175137.8|175237.5|175147.5|175240.2|175150.2|175227.1|175137.1|7
1728592240000|2024-10-10 20:30:40|175237.6|175147.6|175236.5|175146.5|175237.6|175147.6|175236.5|175146.5|2
1728592250000|2024-10-10 20:30:50|175236.6|175146.6|175236.6|175146.6|175236.6|175146.6|175236.6|175146.6|1
1728592260000|2024-10-10 20:31:00|175236.9|175146.9|175228.6|175138.6|175236.9|175146.9|175225.3|175135.3|5
1728592270000|2024-10-10 20:31:10|175230.6|175140.6|175234|175144|175234|175144|175230.5|175140.5|7
1728592280000|2024-10-10 20:31:20|175231.8|175141.8|175231.4|175141.4|175238|175148|175230.7|175140.7|14
1728592290000|2024-10-10 20:31:30|175237.8|175147.8|175224.5|175134.5|175238.5|175148.5|175224.5|175134.5|8
1728592300000|2024-10-10 20:31:40|175225.1|175135.1|175230.6|175140.6|175230.6|175140.6|175225|175135|16
1728592310000|2024-10-10 20:31:50|175227|175137|175230|175140|175232.6|175142.6|175224.5|175134.5|18
1728592320000|2024-10-10 20:32:00|175232.2|175142.2|175232.2|175142.2|175232.2|175142.2|175232.2|175142.2|1
1728592350000|2024-10-10 20:32:30|175231.8|175141.8|175231.8|175141.8|175231.8|175141.8|175231.8|175141.8|1
1728592360000|2024-10-10 20:32:40|175235|175145|175235|175145|175235|175145|175235|175145|1
1728592370000|2024-10-10 20:32:50|175235.1|175145.1|175235|175145|175235.1|175145.1|175235|175145|2
1728592390000|2024-10-10 20:33:10|175231.9|175141.9|175231.9|175141.9|175231.9|175141.9|175231.9|175141.9|1
1728592400000|2024-10-10 20:33:20|175232|175142|175231.8|175141.8|175232|175142|175231.8|175141.8|2
1728592420000|2024-10-10 20:33:40|175240.6|175150.6|175242.4|175152.4|175242.4|175152.4|175240.6|175150.6|5
1728592430000|2024-10-10 20:33:50|175242.3|175152.3|175242.4|175152.4|175242.4|175152.4|175242.3|175152.3|2
1728592440000|2024-10-10 20:34:00|175242.3|175152.3|175242.4|175152.4|175242.4|175152.4|175242.3|175152.3|2
1728592450000|2024-10-10 20:34:10|175242|175152|175235.9|175145.9|175242|175152|175231.8|175141.8|4
1728592460000|2024-10-10 20:34:20|175233.7|175143.7|175233.7|175143.7|175233.7|175143.7|175233.6|175143.6|3
1728592470000|2024-10-10 20:34:30|175234.4|175144.4|175234.3|175144.3|175234.4|175144.4|175234.3|175144.3|2
1728592480000|2024-10-10 20:34:40|175237.1|175147.1|175237.1|175147.1|175237.1|175147.1|175237.1|175147.1|1
1728592500000|2024-10-10 20:35:00|175237.2|175147.2|175237.2|175147.2|175237.2|175147.2|175237.2|175147.2|1
1728592530000|2024-10-10 20:35:30|175237.3|175147.3|175237.3|175147.3|175237.3|175147.3|175237.3|175147.3|1
1728592560000|2024-10-10 20:36:00|175237.2|175147.2|175237.2|175147.2|175237.2|175147.2|175237.2|175147.2|1
1728592570000|2024-10-10 20:36:10|175239.8|175149.8|175247.8|175157.8|175247.8|175157.8|175239.8|175149.8|2
1728592600000|2024-10-10 20:36:40|175247.2|175157.2|175247.2|175157.2|175247.2|175157.2|175247.2|175157.2|1
1728592610000|2024-10-10 20:36:50|175240.9|175150.9|175240.9|175150.9|175240.9|175150.9|175240.9|175150.9|1
1728592630000|2024-10-10 20:37:10|175242.7|175152.7|175247|175157|175247|175157|175242.7|175152.7|2
1728592660000|2024-10-10 20:37:40|175247.2|175157.2|175240.9|175150.9|175247.2|175157.2|175239.5|175149.5|3
1728592670000|2024-10-10 20:37:50|175240.8|175150.8|175240.8|175150.8|175240.8|175150.8|175240.8|175150.8|1
1728592680000|2024-10-10 20:38:00|175240|175150|175247.6|175157.6|175247.9|175157.9|175240|175150|4
1728592690000|2024-10-10 20:38:10|175248|175158|175247.5|175157.5|175248|175158|175247.5|175157.5|2
1728592700000|2024-10-10 20:38:20|175247.7|175157.7|175247.6|175157.6|175247.7|175157.7|175247.5|175157.5|3
1728592710000|2024-10-10 20:38:30|175247.5|175157.5|175245.9|175155.9|175247.5|175157.5|175245.7|175155.7|5
1728592720000|2024-10-10 20:38:40|175248|175158|175248|175158|175248|175158|175248|175158|1
1728592730000|2024-10-10 20:38:50|175250.5|175160.5|175250.5|175160.5|175250.5|175160.5|175250.5|175160.5|1
1728592740000|2024-10-10 20:39:00|175250.7|175160.7|175250.7|175160.7|175250.9|175160.9|175250.7|175160.7|3
1728592750000|2024-10-10 20:39:10|175250.8|175160.8|175250.7|175160.7|175250.8|175160.8|175250.7|175160.7|2
1728592770000|2024-10-10 20:39:30|175250.6|175160.6|175250.8|175160.8|175251.5|175161.5|175250.6|175160.6|6
1728592780000|2024-10-10 20:39:40|175250.5|175160.5|175250.5|175160.5|175250.5|175160.5|175250.5|175160.5|1
1728592800000|2024-10-10 20:40:00|175252|175162|175294.9|175204.9|175298.2|175208.2|175252|175162|13
1728592810000|2024-10-10 20:40:10|175294.5|175204.5|175294.8|175204.8|175294.8|175204.8|175292|175202|4
1728592820000|2024-10-10 20:40:20|175295.2|175205.2|175304.4|175214.4|175306.4|175216.4|175295.2|175205.2|5
1728592830000|2024-10-10 20:40:30|175298.4|175208.4|175269.7|175179.7|175298.4|175208.4|175265.8|175175.8|7
1728592840000|2024-10-10 20:40:40|175268|175178|175248.4|175158.4|175273.1|175183.1|175239.1|175149.1|15
1728592850000|2024-10-10 20:40:50|175239.8|175149.8|175248.7|175158.7|175248.7|175158.7|175239.8|175149.8|3
1728592870000|2024-10-10 20:41:10|175247.3|175157.3|175234.8|175144.8|175247.3|175157.3|175233.3|175143.3|6
1728592880000|2024-10-10 20:41:20|175234|175144|175236.8|175146.8|175236.8|175146.8|175234|175144|3
1728592890000|2024-10-10 20:41:30|175237.6|175147.6|175237.5|175147.5|175239.1|175149.1|175234.6|175144.6|6
1728592900000|2024-10-10 20:41:40|175235.5|175145.5|175230|175140|175235.5|175145.5|175225|175135|5
1728592910000|2024-10-10 20:41:50|175229.7|175139.7|175229|175139|175229.7|175139.7|175229|175139|2
1728592920000|2024-10-10 20:42:00|175228.7|175138.7|175229|175139|175229|175139|175228.7|175138.7|2
1728592930000|2024-10-10 20:42:10|175226.6|175136.6|175226.6|175136.6|175226.6|175136.6|175226.6|175136.6|1
1728592940000|2024-10-10 20:42:20|175229.3|175139.3|175242.6|175152.6|175242.6|175152.6|175229.3|175139.3|10
1728592950000|2024-10-10 20:42:30|175246.3|175156.3|175246.3|175156.3|175246.3|175156.3|175246.3|175156.3|1
1728592970000|2024-10-10 20:42:50|175245.6|175155.6|175246.3|175156.3|175246.3|175156.3|175245.6|175155.6|2
1728592980000|2024-10-10 20:43:00|175245.3|175155.3|175245|175155|175245.3|175155.3|175245|175155|2
1728593000000|2024-10-10 20:43:20|175265.9|175135.9|175268.8|175138.8|175268.8|175138.8|175265.9|175135.9|4
1728593010000|2024-10-10 20:43:30|175269.5|175139.5|175268.8|175138.8|175269.5|175139.5|175268.8|175138.8|2
1728593030000|2024-10-10 20:43:50|175249|175159|175249|175159|175249|175159|175249|175159|1
1728593040000|2024-10-10 20:44:00|175249.2|175159.2|175249.2|175159.2|175249.9|175159.9|175249.2|175159.2|3
1728593050000|2024-10-10 20:44:10|175277.5|175147.5|175277.5|175147.5|175277.5|175147.5|175277.5|175147.5|1
1728593060000|2024-10-10 20:44:20|175273|175143|175268.6|175138.6|175273|175143|175268.6|175138.6|4
1728593080000|2024-10-10 20:44:40|175268.2|175138.2|175268.6|175138.6|175268.6|175138.6|175268.2|175138.2|4
1728593090000|2024-10-10 20:44:50|175250.2|175160.2|175250.2|175160.2|175250.2|175160.2|175250.2|175160.2|1
1728593100000|2024-10-10 20:45:00|175253.9|175163.9|175271.5|175141.5|175271.5|175165.3|175252|175141.5|5
1728593110000|2024-10-10 20:45:10|175270.8|175140.8|175270.8|175140.8|175270.8|175140.8|175270.8|175140.8|1
1728593130000|2024-10-10 20:45:30|175272.5|175142.5|175251.2|175121.2|175272.5|175142.5|175250.9|175120.9|5
1728593140000|2024-10-10 20:45:40|175254.3|175124.3|175254.3|175124.3|175254.5|175124.5|175252|175122|4
1728593160000|2024-10-10 20:46:00|175259.5|175129.5|175259.5|175129.5|175259.5|175129.5|175259.5|175129.5|1
1728593190000|2024-10-10 20:46:30|175255.8|175125.8|175256.7|175126.7|175331.9|175126.7|175243|175039.7|6
1728593200000|2024-10-10 20:46:40|175258.9|175128.9|175265.7|175135.7|175265.7|175135.7|175258.9|175128.9|5
1728593220000|2024-10-10 20:47:00|175265.2|175135.2|175263.7|175133.7|175265.7|175135.7|175262.9|175132.9|4
1728593230000|2024-10-10 20:47:10|175262.9|175132.9|175262.8|175132.8|175262.9|175132.9|175262.8|175132.8|2
1728593240000|2024-10-10 20:47:20|175261.7|175131.7|175261.7|175131.7|175262|175132|175261.7|175131.7|3
1728593260000|2024-10-10 20:47:40|175257.9|175127.9|175257.9|175127.9|175257.9|175127.9|175257.9|175127.9|1
1728593270000|2024-10-10 20:47:50|175258|175128|175257.9|175127.9|175258|175128|175257.8|175127.8|4
1728593280000|2024-10-10 20:48:00|175245|175115|175228.9|175098.9|175257.9|175127.9|175228.9|175098.9|7
1728593290000|2024-10-10 20:48:10|175196.9|175106.9|175196.9|175106.9|175196.9|175106.9|175196.9|175106.9|1
1728593300000|2024-10-10 20:48:20|175224|175094|175224.8|175094.8|175224.8|175094.8|175223.8|175093.8|3
1728593310000|2024-10-10 20:48:30|175224.9|175094.9|175224.6|175094.6|175224.9|175094.9|175224.6|175094.6|2
1728593330000|2024-10-10 20:48:50|175200.1|175110.1|175200.1|175110.1|175200.1|175110.1|175200.1|175110.1|1
1728593340000|2024-10-10 20:49:00|175353.6|175025.8|175200.3|175110.3|175353.6|175110.3|175200.3|175025.8|2
1728593350000|2024-10-10 20:49:10|175201|175111|175227.3|175097.3|175227.3|175111|175201|175097.3|2
1728593370000|2024-10-10 20:49:30|175301.8|175029.6|175301.8|175029.6|175301.8|175029.6|175301.8|175029.6|1
1728593380000|2024-10-10 20:49:40||175029.8||175029.8||175029.8||175029.8|1
1728593390000|2024-10-10 20:49:50|175352.4|175030.9|175201.2|175111.2|175352.4|175111.2|175201.2|175030.9|3
1728593400000|2024-10-10 20:50:00|175245.2|175115.2|175199.8|175109.8|175245.2|175129.5|175199.4|175109.4|9
1728593410000|2024-10-10 20:50:10|175204.6|175114.6|175237.4|175107.4|175247.9|175145.5|175204.6|175107.4|8
1728593420000|2024-10-10 20:50:20|175237.5|175107.5|175243.4|175113.4|175259.8|175129.8|175237.5|175107.5|11
1728593430000|2024-10-10 20:50:30|175253.9|175123.9|175243.9|175113.9|175253.9|175123.9|175243.4|175113.4|4
1728593440000|2024-10-10 20:50:40|175243.7|175113.7|175262.1|175132.1|175262.1|175132.1|175239.2|175109.2|8
1728593450000|2024-10-10 20:50:50|175223.2|175133.2|175264.4|175134.4|175266.7|175136.7|175223.1|175132.1|6
1728593460000|2024-10-10 20:51:00|175267.4|175137.4|175257.6|175127.6|175267.4|175140.1|175227.5|175127.6|6
1728593470000|2024-10-10 20:51:10|175247|175117|175255.3|175125.3|175257.6|175127.6|175247|175117|6
1728593480000|2024-10-10 20:51:20|175245|175115|175255.3|175125.3|175255.4|175125.4|175244.2|175114.2|9
1728593490000|2024-10-10 20:51:30|175244.2|175114.2|175261.7|175131.7|175261.7|175132.6|175222.6|175114.2|6
1728593500000|2024-10-10 20:51:40|175265.4|175135.4|175264.1|175134.1|175265.4|175136.3|175226.1|175134.1|8
1728593510000|2024-10-10 20:51:50|175226.3|175136.3|175266.4|175136.4|175267.8|175139.6|175226.3|175135.5|9
1728593520000|2024-10-10 20:52:00|175266.3|175136.3|175258.9|175128.9|175266.4|175139.5|175229.4|175119.1|7
1728593530000|2024-10-10 20:52:10|175258.7|175128.7|175264.4|175134.4|175264.4|175134.4|175249|175119|12
1728593540000|2024-10-10 20:52:20|175264.5|175134.5|175264.7|175134.7|175267.7|175137.7|175254.4|175124.4|10
1728593550000|2024-10-10 20:52:30|175254.7|175124.7|175264.9|175134.9|175275.8|175152.3|175237.3|175124.7|9
1728593560000|2024-10-10 20:52:40|175272.9|175142.9|175253.2|175123.2|175272.9|175142.9|175253.2|175123.2|8
1728593570000|2024-10-10 20:52:50|175263.4|175133.4|175263.4|175133.4|175263.4|175133.4|175253.1|175123.1|4
1728593580000|2024-10-10 20:53:00|175253.2|175123.2|175262.7|175132.7|175264.5|175134.5|175253.2|175123.2|11
1728593590000|2024-10-10 20:53:10|175253.6|175123.6|175270.7|175140.7|175270.7|175144.8|175234.8|175123.6|5
1728593600000|2024-10-10 20:53:20|175275.4|175145.4|175273.7|175143.7|175275.4|175149|175239|175143.7|8
1728593610000|2024-10-10 20:53:30|175239|175149|175265.2|175135.2|175273.9|175149|175239|175126.9|10
1728593620000|2024-10-10 20:53:40|175256.8|175126.8|175271.6|175141.6|175271.6|175141.6|175256.8|175126.8|7
1728593630000|2024-10-10 20:53:50|175263.3|175133.3|175265.5|175135.5|175273.2|175143.2|175263.3|175133.3|7
1728593640000|2024-10-10 20:54:00|175272.2|175142.2|175261.6|175131.6|175272.2|175142.2|175252.5|175122.5|7
1728593650000|2024-10-10 20:54:10|175252.5|175122.5|175260.2|175130.2|175265.4|175135.4|175250.6|175120.6|9
1728593660000|2024-10-10 20:54:20|175250.9|175120.9|175260.2|175130.2|175261.9|175131.9|175250.5|175120.5|10
1728593670000|2024-10-10 20:54:30|175250.6|175120.6|175269.8|175139.8|175271.1|175142.1|175231.8|175120.6|13
1728593680000|2024-10-10 20:54:40|175233.5|175143.5|175269.7|175139.7|175269.8|175143.5|175233.4|175139.7|9
1728593690000|2024-10-10 20:54:50|175265.8|175135.8|175259.3|175129.3|175267.1|175140.7|175230.4|175129.3|9
1728593700000|2024-10-10 20:55:00|175256.3|175126.3|175257.6|175127.6|175257.6|175127.6|175247|175117|7
1728593710000|2024-10-10 20:55:10|175259.6|175129.6|175255.4|175125.4|175259.6|175129.6|175244.5|175114.5|8
1728593720000|2024-10-10 20:55:20|175243.9|175113.9|175255.4|175125.4|175255.4|175125.4|175243.9|175113.9|2
1728593730000|2024-10-10 20:55:30|175253.9|175123.9|175253.9|175123.9|175253.9|175123.9|175243.6|175113.6|3
1728593740000|2024-10-10 20:55:40|175260.8|175130.8|175260.8|175130.8|175260.8|175131.8|175221.6|175130.7|6
1728593750000|2024-10-10 20:55:50|175261|175131|175261.1|175131.1|175261.1|175133.6|175223.6|175131|4
1728593760000|2024-10-10 20:56:00|175261|175131|175248.8|175118.8|175261|175131|175218.1|175106.4|7
1728593770000|2024-10-10 20:56:10|175235.9|175105.9|175242.2|175112.2|175255.3|175125.3|175235.8|175105.8|10
1728593780000|2024-10-10 20:56:20|175254.3|175124.3|175252.1|175122.1|175254.3|175124.3|175239.8|175109.8|7
1728593790000|2024-10-10 20:56:30|175239.8|175109.8|175252.1|175122.1|175252.1|175122.1|175239.8|175109.8|4
1728593800000|2024-10-10 20:56:40|175256.1|175126.1|175260.7|175130.7|175260.7|175130.7|175245.6|175115.6|4
1728593810000|2024-10-10 20:56:50|175258.4|175128.4|175259.7|175129.7|175259.8|175129.8|175219|175128.4|5
1728593820000|2024-10-10 20:57:00|175219|175129|175303.9|175065.3|175303.9|175129.8|175219|175065.3|10
1728593830000|2024-10-10 20:57:10|175284.9|175071.1|175282.9|175070.6|175314.8|175071.1|175280.2|175070.2|7
1728593840000|2024-10-10 20:57:20|175285.6|175077|175290.3|175076.5|175318.9|175077.6|175285.6|175075.6|7
1728593850000|2024-10-10 20:57:30|175320.1|175074.5|175320.1|175074.4|175320.1|175074.5|175320.1|175074.4|2
1728593860000|2024-10-10 20:57:40|175254.6|175124.6|175254.5|175124.5|175254.6|175124.6|175254.5|175124.5|2
1728593870000|2024-10-10 20:57:50|175254.4|175124.4|175520.2|175178.2|175545.4|175212.5|175235.3|175090.3|21
1728593880000|2024-10-10 20:58:00|175545.4|175203.4|175497.7|175155.7|175570.5|175228.5|175418.6|175105|38
1728593890000|2024-10-10 20:58:10|175474.2|175156.3|175461.1|175119.1|175542.3|175200.3|175292.2|175056|40
1728593900000|2024-10-10 20:58:20|175514.2|175172.2|175511.7|175169.7|175564.7|175222.7|175362.4|175103.6|40
1728593910000|2024-10-10 20:58:30|175494.3|175152.3|175434.8|175103.6|175542.3|175200.3|175291.1|175089.2|39
1728593920000|2024-10-10 20:58:40|175514.4|175172.4|175511.6|175169.6|175514.8|175178|175395.2|175065.2|39
1728593930000|2024-10-10 20:58:50|175461.1|175119.1|175397|175063.8|175542.3|175200.3|175397|175063.8|40
1728593940000|2024-10-10 20:59:00|175476.5|175134.5|175436.1|175127.8|175540.8|175198.8|175328|175060.7|39
1728593950000|2024-10-10 20:59:10|175515|175173|175514.2|175172.2|175540.8|175198.8|175293.9|175062.3|39
1728593960000|2024-10-10 20:59:20|175328|175072.2|175279.8|175149.8|175516.1|175174.1|175279.8|175072.2|40
1728593970000|2024-10-10 20:59:30|175473.8|175131.8|175465.8|175123.8|175597.1|175255.1|175265.5|175070.1|40
1728593980000|2024-10-10 20:59:40|175558.4|175216.4|175533.7|175191.7|175587.6|175245.6|175419.3|175077.3|40
1728593990000|2024-10-10 20:59:50|175478.9|175136.9|175479.7|175137.7|175533.7|175191.7|175429.8|175087.8|28
1728594060000|2024-10-10 21:01:00|175474.9|175132.9|175474.9|175132.9|175474.9|175132.9|175474.9|175132.9|1
1728594100000|2024-10-10 21:01:40|175479.1|175137.1|175479.1|175137.1|175479.1|175137.1|175479.1|175137.1|1
1728594120000|2024-10-10 21:02:00|175510.2|175168.2|175510.2|175168.2|175510.2|175168.2|175510.2|175168.2|1
1728597550000|2024-10-10 21:59:10|175644.5|175302.5|175644.2|175302.2|175644.5|175302.5|175644.2|175302.2|2
1728597560000|2024-10-10 21:59:20|175643.8|175301.8|175646|175304|175648.2|175306.2|175643.8|175301.8|5
1728597600000|2024-10-10 22:00:00|175541.3|175199.3|175541.3|175199.3|175541.3|175199.3|175541.3|175199.3|1
1728597630000|2024-10-10 22:00:30|175408.5|175066.5|175408.5|175066.5|175408.5|175066.5|175408.5|175066.5|1
1728597660000|2024-10-10 22:01:00|175409.3|175067.3|175409.3|175067.3|175409.3|175067.3|175409.3|175067.3|1
1728597670000|2024-10-10 22:01:10|175409.5|175067.5|175409.5|175067.5|175409.5|175067.5|175409.5|175067.5|1
1728597690000|2024-10-10 22:01:30|175409.3|175067.3|175408.5|175066.5|175409.3|175067.3|175408.5|175066.5|2
1728597800000|2024-10-10 22:03:20|175413.6|175071.6|175552.5|175210.5|175552.5|175210.5|175395.8|175053.8|6
1728597810000|2024-10-10 22:03:30|175546.3|175204.3|175546.3|175204.3|175546.3|175204.3|175546.3|175204.3|1
1728597840000|2024-10-10 22:04:00|175529.7|175187.7|175529.7|175187.7|175529.7|175187.7|175529.7|175187.7|1
1728597860000|2024-10-10 22:04:20|175543.2|175201.2|175543.2|175201.2|175543.2|175201.2|175543.2|175201.2|1
1728598260000|2024-10-10 22:11:00|175417.5|175075.5|175417.5|175075.5|175417.5|175075.5|175417.5|175075.5|1
1728598980000|2024-10-10 22:23:00|175521.5|175179.5|175471.3|175129.3|175521.5|175179.5|175471.3|175129.3|2
1728598990000|2024-10-10 22:23:10|175471.2|175129.2|175471.3|175129.3|175471.3|175129.3|175471.2|175129.2|2
1728599000000|2024-10-10 22:23:20|175470.5|175128.5|175526.7|175184.7|175526.7|175184.7|175470.5|175128.5|2
1728599010000|2024-10-10 22:23:30|175527.4|175185.4|175562.6|175220.6|175562.6|175220.6|175527.4|175185.4|2
1728599020000|2024-10-10 22:23:40|175562.3|175220.3|175562.3|175220.3|175562.3|175220.3|175562.3|175220.3|1
1728599030000|2024-10-10 22:23:50|175562.5|175220.5|175522.5|175180.5|175562.5|175220.5|175522.5|175180.5|2
1728599040000|2024-10-10 22:24:00|175498.9|175156.9|175499.1|175157.1|175499.1|175157.1|175498.9|175156.9|2
1728599060000|2024-10-10 22:24:20|175499.2|175157.2|175499.2|175157.2|175499.2|175157.2|175499.2|175157.2|1
1728599070000|2024-10-10 22:24:30|175544.2|175202.2|175544.4|175202.4|175544.4|175202.4|175544.2|175202.2|2
1728599090000|2024-10-10 22:24:50|175544.6|175202.6|175499.3|175157.3|175544.6|175202.6|175499.3|175157.3|2
1728599100000|2024-10-10 22:25:00|175499.4|175157.4|175499.4|175157.4|175499.4|175157.4|175499.4|175157.4|1
1728599110000|2024-10-10 22:25:10|175501.9|175159.9|175501.8|175159.8|175501.9|175159.9|175501.8|175159.8|2
1728599130000|2024-10-10 22:25:30|175546.1|175204.1|175544.5|175202.5|175546.1|175204.1|175544.5|175202.5|2
1728599140000|2024-10-10 22:25:40|175542.8|175200.8|175542.8|175200.8|175542.8|175200.8|175542.8|175200.8|1
1728599150000|2024-10-10 22:25:50|175499.2|175157.2|175499.2|175157.2|175499.2|175157.2|175499.2|175157.2|1
1728599160000|2024-10-10 22:26:00|175499.3|175157.3|175499.3|175157.3|175499.3|175157.3|175499.3|175157.3|1
1728599180000|2024-10-10 22:26:20|175543.1|175201.1|175543.1|175201.1|175543.1|175201.1|175543.1|175201.1|1
1728599200000|2024-10-10 22:26:40|175499.4|175157.4|175499.4|175157.4|175499.4|175157.4|175499.4|175157.4|1
1728599230000|2024-10-10 22:27:10|175543.2|175201.2|175543.2|175201.2|175543.2|175201.2|175543.2|175201.2|1
1728599260000|2024-10-10 22:27:40|175499.5|175157.5|175499.5|175157.5|175499.5|175157.5|175499.5|175157.5|1
1728599270000|2024-10-10 22:27:50|175500.5|175158.5|175499.4|175157.4|175500.5|175158.5|175499.4|175157.4|2
1728599280000|2024-10-10 22:28:00|175501.8|175159.8|175499.8|175157.8|175501.8|175159.8|175499.8|175157.8|2
1728599290000|2024-10-10 22:28:10|175544|175202|175544|175202|175544|175202|175544|175202|1
1728599300000|2024-10-10 22:28:20|175543.5|175201.5|175543.5|175201.5|175543.5|175201.5|175543.5|175201.5|1
1728599310000|2024-10-10 22:28:30|175542.9|175200.9|175499.3|175157.3|175542.9|175200.9|175499.3|175157.3|2
1728599320000|2024-10-10 22:28:40|175498.9|175156.9|175501.4|175159.4|175501.4|175159.4|175498.9|175156.9|3
1728599330000|2024-10-10 22:28:50|175501.2|175159.2|175501.2|175159.2|175501.2|175159.2|175501.2|175159.2|1
1728599340000|2024-10-10 22:29:00|175549.9|175207.9|175549.9|175207.9|175549.9|175207.9|175549.9|175207.9|1
1728599350000|2024-10-10 22:29:10|175549.5|175207.5|175549.5|175207.5|175549.5|175207.5|175549.5|175207.5|1
1728599370000|2024-10-10 22:29:30|175499.6|175157.6|175499.5|175157.5|175499.6|175157.6|175499.5|175157.5|2
1728599380000|2024-10-10 22:29:40|175500.4|175158.4|175500.4|175158.4|175500.4|175158.4|175500.4|175158.4|1
1728599390000|2024-10-10 22:29:50|175500.1|175158.1|175499.9|175157.9|175500.1|175158.1|175499.9|175157.9|2
1728599400000|2024-10-10 22:30:00|175545.9|175203.9|175544.3|175202.3|175545.9|175203.9|175544.3|175202.3|2
1728599410000|2024-10-10 22:30:10|175544.1|175202.1|175544.1|175202.1|175544.1|175202.1|175544.1|175202.1|1
1728599420000|2024-10-10 22:30:20|175544.5|175202.5|175499.1|175157.1|175544.5|175202.5|175498.9|175156.9|3
1728599430000|2024-10-10 22:30:30|175499.2|175157.2|175499.6|175157.6|175499.7|175157.7|175499.2|175157.2|3
1728599450000|2024-10-10 22:30:50|175499.3|175157.3|175543.2|175201.2|175545.1|175203.1|175499.3|175157.3|3
1728599480000|2024-10-10 22:31:20|175498.1|175156.1|175498.3|175156.3|175498.3|175156.3|175498.1|175156.1|2
1728599510000|2024-10-10 22:31:50|175543.3|175201.3|175544.4|175202.4|175544.4|175202.4|175543.3|175201.3|2
1728599520000|2024-10-10 22:32:00|175545.1|175203.1|175545.1|175203.1|175545.1|175203.1|175545.1|175203.1|1
1728599530000|2024-10-10 22:32:10|175495.5|175153.5|175495.9|175153.9|175495.9|175153.9|175495.5|175153.5|2
1728599540000|2024-10-10 22:32:20|175495.7|175153.7|175495.5|175153.5|175495.7|175153.7|175495.5|175153.5|2
1728599550000|2024-10-10 22:32:30|175495.3|175153.3|175495.6|175153.6|175495.6|175153.6|175495.3|175153.3|2
1728599560000|2024-10-10 22:32:40|175495.3|175153.3|175534.5|175192.5|175534.5|175192.5|175495.3|175153.3|2
1728599570000|2024-10-10 22:32:50|175535.1|175193.1|175535.1|175193.1|175535.1|175193.1|175535.1|175193.1|1
1728599580000|2024-10-10 22:33:00|175538.9|175196.9|175538.9|175196.9|175538.9|175196.9|175538.9|175196.9|1
1728599590000|2024-10-10 22:33:10|175498.8|175156.8|175498.7|175156.7|175498.8|175156.8|175498.7|175156.7|2
1728599600000|2024-10-10 22:33:20|175498.6|175156.6|175498.6|175156.6|175498.6|175156.6|175498.6|175156.6|1
1728599620000|2024-10-10 22:33:40|175539.9|175197.9|175539.9|175197.9|175539.9|175197.9|175539.9|175197.9|1
1728599630000|2024-10-10 22:33:50|175540.3|175198.3|175540.3|175198.3|175540.3|175198.3|175540.3|175198.3|1
1728599640000|2024-10-10 22:34:00|175497.5|175155.5|175497.5|175155.5|175497.5|175155.5|175497.5|175155.5|1
1728599650000|2024-10-10 22:34:10|175497.4|175155.4|175497.7|175155.7|175497.7|175155.7|175497.4|175155.4|2
1728599660000|2024-10-10 22:34:20|175497.4|175155.4|175497.4|175155.4|175497.4|175155.4|175497.4|175155.4|1
1728599670000|2024-10-10 22:34:30|175497.2|175155.2|175536.9|175194.9|175536.9|175194.9|175497.2|175155.2|2
1728599690000|2024-10-10 22:34:50|175537|175195|175537|175195|175537|175195|175537|175195|1
1728599700000|2024-10-10 22:35:00|175497.9|175155.9|175420.9|175078.9|175497.9|175155.9|175420.9|175078.9|2
1728599710000|2024-10-10 22:35:10|175421|175079|175421|175079|175421|175079|175421|175079|1
1728599720000|2024-10-10 22:35:20|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|1
1728599730000|2024-10-10 22:35:30|175438.5|175096.5|175438.5|175096.5|175438.5|175096.5|175438.5|175096.5|1
1728599750000|2024-10-10 22:35:50|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|1
1728599780000|2024-10-10 22:36:20|175438.5|175096.5|175438.5|175096.5|175438.5|175096.5|175438.5|175096.5|1
1728599810000|2024-10-10 22:36:50|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|1
1728599820000|2024-10-10 22:37:00|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|1
1728599840000|2024-10-10 22:37:20|175438.1|175096.1|175438.1|175096.1|175438.1|175096.1|175438.1|175096.1|1
1728599860000|2024-10-10 22:37:40|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|1
1728599880000|2024-10-10 22:38:00|175420.7|175078.7|175420.7|175078.7|175420.7|175078.7|175420.7|175078.7|1
1728599890000|2024-10-10 22:38:10|175437.9|175095.9|175437.9|175095.9|175437.9|175095.9|175437.9|175095.9|1
1728599900000|2024-10-10 22:38:20|175437.6|175095.6|175437.6|175095.6|175437.6|175095.6|175437.6|175095.6|1
1728599920000|2024-10-10 22:38:40|175420.6|175078.6|175421|175079|175421|175079|175420.6|175078.6|2
1728599930000|2024-10-10 22:38:50|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|175420.9|175078.9|1
1728599940000|2024-10-10 22:39:00|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|1
1728599950000|2024-10-10 22:39:10|175438.1|175096.1|175438.1|175096.1|175438.1|175096.1|175438.1|175096.1|1
1728599970000|2024-10-10 22:39:30|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|1
1728599990000|2024-10-10 22:39:50|175420.6|175078.6|175420.6|175078.6|175420.6|175078.6|175420.6|175078.6|1
1728600000000|2024-10-10 22:40:00|175437.5|175095.5|175437.5|175095.5|175437.5|175095.5|175437.5|175095.5|1
1728600030000|2024-10-10 22:40:30|175420.6|175078.6|175420.7|175078.7|175420.7|175078.7|175420.6|175078.6|2
1728600060000|2024-10-10 22:41:00|175431.9|175089.9|175432.3|175090.3|175432.3|175090.3|175431.9|175089.9|2
1728600070000|2024-10-10 22:41:10|175433.1|175091.1|175433.4|175091.4|175433.4|175091.4|175433.1|175091.1|2
1728600080000|2024-10-10 22:41:20|175434|175092|175495.2|175153.2|175565.6|175223.6|175434|175092|4
1728600090000|2024-10-10 22:41:30|175495.3|175153.3|175495|175153|175495.3|175153.3|175495|175153|2
1728600100000|2024-10-10 22:41:40|175494.3|175152.3|175494.5|175152.5|175494.5|175152.5|175494.3|175152.3|2
1728600110000|2024-10-10 22:41:50|175422.3|175080.3|175442.6|175100.6|175442.6|175100.6|175422.3|175080.3|2
1728600120000|2024-10-10 22:42:00|175440.3|175098.3|175437.3|175095.3|175440.3|175098.3|175436.9|175094.9|3
1728600130000|2024-10-10 22:42:10|175440.2|175098.2|175443.2|175101.2|175443.2|175101.2|175440.2|175098.2|2
1728600140000|2024-10-10 22:42:20|175422.5|175080.5|175420.8|175078.8|175422.5|175080.5|175420.8|175078.8|2
1728600150000|2024-10-10 22:42:30|175420.9|175078.9|175422.6|175080.6|175422.6|175080.6|175420.9|175078.9|2
1728600160000|2024-10-10 22:42:40|175421.4|175079.4|175421.4|175079.4|175421.4|175079.4|175421.4|175079.4|1
1728600170000|2024-10-10 22:42:50|175440.9|175098.9|175443|175101|175443|175101|175440.9|175098.9|2
1728600190000|2024-10-10 22:43:10|175422.4|175080.4|175422.2|175080.2|175422.4|175080.4|175422.2|175080.2|2
1728600200000|2024-10-10 22:43:20|175421.3|175079.3|175451.2|175109.2|175451.2|175109.2|175421.3|175079.3|2
1728600220000|2024-10-10 22:43:40|175528.8|175186.8|175529.3|175187.3|175529.3|175187.3|175528.8|175186.8|2
1728600240000|2024-10-10 22:44:00|175530.4|175188.4|175529.3|175187.3|175530.4|175188.4|175529.3|175187.3|2
1728600250000|2024-10-10 22:44:10|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|175450.9|175108.9|3
1728600260000|2024-10-10 22:44:20|175504.1|175162.1|175504.1|175162.1|175504.1|175162.1|175504|175162|3
1728600280000|2024-10-10 22:44:40|175565.2|175223.2|175565.5|175223.5|175565.5|175223.5|175565.2|175223.2|2
1728600290000|2024-10-10 22:44:50|175528.6|175186.6|175529.4|175187.4|175529.4|175187.4|175528.6|175186.6|2
1728600300000|2024-10-10 22:45:00|175529.6|175187.6|175451.2|175109.2|175529.6|175187.6|175451.2|175109.2|3
1728600330000|2024-10-10 22:45:30|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|1
1728600350000|2024-10-10 22:45:50|175528.6|175186.6|175529.4|175187.4|175529.5|175187.5|175528.6|175186.6|4
1728600360000|2024-10-10 22:46:00|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|1
1728600390000|2024-10-10 22:46:30|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|1
1728600400000|2024-10-10 22:46:40|175526.8|175184.8|175529.3|175187.3|175529.3|175187.3|175526.8|175184.8|2
1728600410000|2024-10-10 22:46:50|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|1
1728600420000|2024-10-10 22:47:00|175450.9|175108.9|175451.2|175109.2|175451.3|175109.3|175450.9|175108.9|4
1728600430000|2024-10-10 22:47:10|175451.4|175109.4|175451.2|175109.2|175451.4|175109.4|175451.2|175109.2|2
1728600450000|2024-10-10 22:47:30|175529.8|175187.8|175529.4|175187.4|175529.8|175187.8|175529.4|175187.4|2
1728600460000|2024-10-10 22:47:40|175529.6|175187.6|175529.4|175187.4|175531|175189|175529.4|175187.4|4
1728600470000|2024-10-10 22:47:50|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|1
1728600500000|2024-10-10 22:48:20|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|1
1728600520000|2024-10-10 22:48:40|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|1
1728600560000|2024-10-10 22:49:20|175529.3|175187.3|175529.3|175187.3|175529.3|175187.3|175529.3|175187.3|1
1728600580000|2024-10-10 22:49:40|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|175451.2|175109.2|1
1728600600000|2024-10-10 22:50:00|175450.9|175108.9|175451.2|175109.2|175451.2|175109.2|175450.9|175108.9|2
1728600610000|2024-10-10 22:50:10|175529.3|175187.3|175529.3|175187.3|175529.3|175187.3|175529.3|175187.3|1
1728600630000|2024-10-10 22:50:30|175526.2|175184.2|175451.2|175109.2|175529.4|175187.4|175451.2|175109.2|3
1728600640000|2024-10-10 22:50:40|175452.4|175110.4|175451.2|175109.2|175452.4|175110.4|175451.2|175109.2|4
1728600660000|2024-10-10 22:51:00|175451|175109|175529.3|175187.3|175529.3|175187.3|175451|175109|3
1728600670000|2024-10-10 22:51:10|175528.9|175186.9|175529.4|175187.4|175529.4|175187.4|175528.9|175186.9|2
1728600680000|2024-10-10 22:51:20|175565.5|175223.5|175524.5|175182.5|175565.5|175223.5|175524.5|175182.5|2
1728600690000|2024-10-10 22:51:30|175568.8|175226.8|175504.1|175162.1|175568.8|175226.8|175504.1|175162.1|4
1728600710000|2024-10-10 22:51:50|175451.1|175109.1|175451.2|175109.2|175451.2|175109.2|175451.1|175109.1|2
1728600720000|2024-10-10 22:52:00|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|1
1728600730000|2024-10-10 22:52:10|175529.3|175187.3|175529.3|175187.3|175529.3|175187.3|175529|175187|3
1728600740000|2024-10-10 22:52:20|175528.5|175186.5|175529.3|175187.3|175529.3|175187.3|175528.5|175186.5|2
1728600750000|2024-10-10 22:52:30|175451.2|175109.2|175451.2|175109.2|175451.5|175109.5|175451.2|175109.2|5
1728600770000|2024-10-10 22:52:50|175451.4|175109.4|175451.2|175109.2|175451.4|175109.4|175451.2|175109.2|2
1728600780000|2024-10-10 22:53:00|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|175529.4|175187.4|1
1728600790000|2024-10-10 22:53:10|175530.2|175188.2|175531.7|175189.7|175531.7|175189.7|175530.2|175188.2|2
1728600800000|2024-10-10 22:53:20|175565.9|175223.9|175495|175153|175565.9|175223.9|175495|175153|3
1728600810000|2024-10-10 22:53:30|175494.8|175152.8|175494.8|175152.8|175494.8|175152.8|175494.8|175152.8|1
1728600830000|2024-10-10 22:53:50|175420.7|175078.7|175438.6|175096.6|175438.6|175096.6|175420.7|175078.7|2
1728600860000|2024-10-10 22:54:20|175421|175079|175421.5|175079.5|175421.5|175079.5|175421|175079|2
1728600880000|2024-10-10 22:54:40|175421.3|175079.3|175421.3|175079.3|175421.3|175079.3|175421.3|175079.3|1
1728600890000|2024-10-10 22:54:50|175439.4|175097.4|175439.4|175097.4|175439.4|175097.4|175439.4|175097.4|1
1728600900000|2024-10-10 22:55:00|175439|175097|175439|175097|175439|175097|175439|175097|1
1728600910000|2024-10-10 22:55:10|175421.1|175079.1|175420.3|175078.3|175421.1|175079.1|175420.3|175078.3|2
1728600930000|2024-10-10 22:55:30|175420.4|175078.4|175420.4|175078.4|175420.4|175078.4|175420.4|175078.4|1
1728600940000|2024-10-10 22:55:40|175436.9|175094.9|175436.9|175094.9|175436.9|175094.9|175436.9|175094.9|1
1728600970000|2024-10-10 22:56:10|175420.4|175078.4|175420.6|175078.6|175420.6|175078.6|175420.4|175078.4|2
1728601000000|2024-10-10 22:56:40|175437.6|175095.6|175437.6|175095.6|175437.6|175095.6|175437.6|175095.6|1
1728601020000|2024-10-10 22:57:00|175420.6|175078.6|175420.6|175078.6|175420.6|175078.6|175420.6|175078.6|1
1728601030000|2024-10-10 22:57:10|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|175420.8|175078.8|1
1728601050000|2024-10-10 22:57:30|175420.4|175078.4|175436.6|175094.6|175436.6|175094.6|175420.4|175078.4|2
1728601080000|2024-10-10 22:58:00|175420.3|175078.3|175420.3|175078.3|175420.3|175078.3|175420.3|175078.3|1
1728601110000|2024-10-10 22:58:30|175432.6|175090.6|175433.1|175091.1|175433.1|175091.1|175432.6|175090.6|2
1728601120000|2024-10-10 22:58:40|175437.5|175095.5|175436.2|175094.2|175437.5|175095.5|175436.2|175094.2|2
1728601130000|2024-10-10 22:58:50|175434.4|175092.4|175419.9|175077.9|175434.4|175092.4|175419.5|175077.5|3
1728601140000|2024-10-10 22:59:00|175420.5|175078.5|175421.1|175079.1|175421.1|175079.1|175420.5|175078.5|2
1728601150000|2024-10-10 22:59:10|175419.7|175077.7|175419.9|175077.9|175419.9|175077.9|175419.7|175077.7|2
1728601160000|2024-10-10 22:59:20|175421.1|175079.1|175565.2|175223.2|175565.2|175223.2|175421.1|175079.1|3
1728601170000|2024-10-10 22:59:30|175564.6|175222.6|175564.6|175222.6|175564.6|175222.6|175564.6|175222.6|1
1728601180000|2024-10-10 22:59:40|175566.2|175224.2|175566.2|175224.2|175566.2|175224.2|175566.2|175224.2|1
1728601190000|2024-10-10 22:59:50|175495.6|175153.6|175420.9|175078.9|175495.6|175153.6|175420.9|175078.9|2
1728601200000|2024-10-10 23:00:00|175420.7|175078.7|175472.7|175130.7|175472.8|175130.8|175420.7|175078.7|4
1728601210000|2024-10-10 23:00:10|175472.8|175130.8|175473|175131|175473|175131|175472.8|175130.8|2
1728601220000|2024-10-10 23:00:20|175473.4|175131.4|175511.4|175169.4|175511.4|175169.4|175473.4|175131.4|4
1728601230000|2024-10-10 23:00:30|175511.9|175169.9|175568.4|175226.4|175568.4|175226.4|175511.9|175169.9|4
1728601240000|2024-10-10 23:00:40|175569|175227|175538.8|175196.8|175569|175227|175538.8|175196.8|4
1728601250000|2024-10-10 23:00:50|175539|175197|175494.1|175152.1|175539|175197|175494.1|175152.1|3
1728601260000|2024-10-10 23:01:00|175496.3|175154.3|175496.2|175154.2|175496.3|175154.3|175496.2|175154.2|4
1728601270000|2024-10-10 23:01:10|175497.2|175155.2|175496.2|175154.2|175497.2|175155.2|175496.2|175154.2|2
1728601280000|2024-10-10 23:01:20|175496.1|175154.1|175496.2|175154.2|175496.2|175154.2|175496.1|175154.1|2
1728601290000|2024-10-10 23:01:30|175497|175155|175493.7|175151.7|175497|175155|175492.4|175150.4|6
1728601310000|2024-10-10 23:01:50|175493|175151|175496.2|175154.2|175496.3|175154.3|175493|175151|5
1728601320000|2024-10-10 23:02:00|175496.5|175154.5|175496.2|175154.2|175496.5|175154.5|175496.2|175154.2|4
1728601330000|2024-10-10 23:02:10|175496.5|175154.5|175496.2|175154.2|175496.5|175154.5|175496.2|175154.2|2
1728601340000|2024-10-10 23:02:20|175495.9|175153.9|175493.7|175151.7|175496.2|175154.2|175493.7|175151.7|3
1728601360000|2024-10-10 23:02:40|175495.4|175153.4|175496.1|175154.1|175496.1|175154.1|175495.4|175153.4|2
1728601370000|2024-10-10 23:02:50|175496.7|175154.7|175480.1|175138.1|175496.7|175154.7|175479|175137|4
1728601380000|2024-10-10 23:03:00|175528.1|175186.1|175398.8|175056.8|175540.9|175198.9|175398.8|175056.8|7
1728601390000|2024-10-10 23:03:10|175400.5|175058.5|175398.8|175056.8|175400.5|175058.5|175398.8|175056.8|2
1728601400000|2024-10-10 23:03:20|175399.1|175057.1|175399.7|175057.7|175399.7|175057.7|175399.1|175057.1|3
1728601410000|2024-10-10 23:03:30|175399.3|175057.3|175399.3|175057.3|175399.3|175057.3|175399.3|175057.3|1
1728601420000|2024-10-10 23:03:40|175351.6|175009.6|175356.6|175014.6|175356.6|175014.6|175351.6|175009.6|3
1728601430000|2024-10-10 23:03:50|175356.5|175014.5|175471|175129|175471|175129|175351.3|175009.3|4
1728601440000|2024-10-10 23:04:00|175471.5|175129.5|175434.4|175092.4|175471.5|175129.5|175434.4|175092.4|5
1728601450000|2024-10-10 23:04:10|175427.9|175085.9|175427.9|175085.9|175428.6|175086.6|175425.5|175083.5|7
1728601460000|2024-10-10 23:04:20|175430.2|175088.2|175420.9|175078.9|175430.2|175088.2|175420.9|175078.9|3
1728601470000|2024-10-10 23:04:30|175420.7|175078.7|175445.9|175103.9|175445.9|175103.9|175420.7|175078.7|5
1728601480000|2024-10-10 23:04:40|175446.9|175104.9|175445.9|175103.9|175446.9|175104.9|175445.9|175103.9|6
1728601490000|2024-10-10 23:04:50|175446|175104|175475.6|175133.6|175475.6|175133.6|175445.8|175103.8|4
1728601500000|2024-10-10 23:05:00|175453.3|175111.3|175475.7|175133.7|175476.3|175134.3|175453.3|175111.3|6
1728601510000|2024-10-10 23:05:10|175543.3|175201.3|175542.9|175200.9|175543.3|175201.3|175542.8|175200.8|3
1728601520000|2024-10-10 23:05:20|175471.6|175129.6|175473.3|175131.3|175473.8|175131.8|175471.6|175129.6|4
1728601530000|2024-10-10 23:05:30|175473.5|175131.5|175473.3|175131.3|175473.5|175131.5|175473.3|175131.3|4
1728601540000|2024-10-10 23:05:40|175473.8|175131.8|175473.3|175131.3|175473.8|175131.8|175473.3|175131.3|4
1728601550000|2024-10-10 23:05:50|175547.8|175205.8|175546.8|175204.8|175547.8|175205.8|175546.7|175204.7|4
1728601560000|2024-10-10 23:06:00|175547|175205|175546.8|175204.8|175547.4|175205.4|175546.7|175204.7|6
1728601570000|2024-10-10 23:06:10|175547.8|175205.8|175473.6|175131.6|175547.8|175205.8|175473.6|175131.6|4
1728601580000|2024-10-10 23:06:20|175474|175132|175473.6|175131.6|175474|175132|175473.6|175131.6|2
1728601590000|2024-10-10 23:06:30|175473.7|175131.7|175473.6|175131.6|175473.8|175131.8|175473.6|175131.6|4
1728601600000|2024-10-10 23:06:40|175473.7|175131.7|175547|175205|175547|175205|175473.7|175131.7|3
1728601610000|2024-10-10 23:06:50|175547.5|175205.5|175547|175205|175547.5|175205.5|175547|175205|4
1728601620000|2024-10-10 23:07:00|175547.6|175205.6|175547|175205|175547.6|175205.6|175546.9|175204.9|6
1728601630000|2024-10-10 23:07:10|175476.7|175134.7|175477|175135|175477.1|175135.1|175476.7|175134.7|3
1728601640000|2024-10-10 23:07:20|175477.1|175135.1|175477.1|175135.1|175477.1|175135.1|175477.1|175135.1|1
1728601650000|2024-10-10 23:07:30|175477|175135|175477.1|175135.1|175477.1|175135.1|175477|175135|2
1728601660000|2024-10-10 23:07:40|175548.2|175206.2|175548.2|175206.2|175548.3|175206.3|175548.1|175206.1|4
1728601670000|2024-10-10 23:07:50|175548.3|175206.3|175547.8|175205.8|175548.3|175206.3|175547.8|175205.8|4
1728601680000|2024-10-10 23:08:00|175547.7|175205.7|175476.9|175134.9|175547.8|175205.8|175476.9|175134.9|3
1728601690000|2024-10-10 23:08:10|175476.8|175134.8|175476.8|175134.8|175476.8|175134.8|175476.8|175134.8|1
1728601700000|2024-10-10 23:08:20|175476.9|175134.9|175476.9|175134.9|175476.9|175134.9|175476.8|175134.8|3
1728601710000|2024-10-10 23:08:30|175547.8|175205.8|175478.1|175136.1|175547.8|175205.8|175478.1|175136.1|2
1728601720000|2024-10-10 23:08:40|175478.3|175136.3|175478.1|175136.1|175478.3|175136.3|175478.1|175136.1|2
1728601730000|2024-10-10 23:08:50|175478.4|175136.4|175358.2|175044.7|175478.4|175136.4|175356.4|175044.7|11
1728601740000|2024-10-10 23:09:00|175356.4|175047.7|175294.4|175023.9|175356.4|175047.7|175286.5|175022.4|8
1728601750000|2024-10-10 23:09:10|175291.6|175021.5|175291.6|175021.6|175291.6|175021.6|175291.6|175021.5|2
1728601760000|2024-10-10 23:09:20|175291.4|175021.8|175291.1|175022.1|175291.4|175022.1|175291.1|175021.8|7
1728601770000|2024-10-10 23:09:30|175291.6|175024.9|175273.8|175038.4|175292.3|175038.4|175273.8|175024.1|4
1728601780000|2024-10-10 23:09:40|175273.2|175038.9|175273|175039.1|175273.2|175039.1|175273|175038.9|3
1728601790000|2024-10-10 23:09:50|175272.5|175039.7|175284.8|175033|175284.9|175040.2|175272|175032.9|9
1728601800000|2024-10-10 23:10:00|175293.6|175025.6|175291|175023.4|175293.6|175025.6|175291|175023.4|6
1728601810000|2024-10-10 23:10:10|175290.6|175023.8|175290.6|175023.8|175290.6|175023.8|175290.6|175023.8|2
1728601820000|2024-10-10 23:10:20|175290.3|175024.1|175284.7|175023.6|175290.3|175024.4|175284.7|175023.6|6
1728601830000|2024-10-10 23:10:30|175284.5|175023.8|175262|175038|175284.5|175038|175262|175023.8|5
1728601840000|2024-10-10 23:10:40|175261.5|175038.5|175260.8|175039.2|175261.5|175039.2|175260.8|175038.5|6
1728601850000|2024-10-10 23:10:50|175274.4|175027.4|175274.1|175027.7|175274.4|175027.7|175274.1|175027.4|4
1728601860000|2024-10-10 23:11:00|175273.7|175028|175273.7|175028.1|175273.7|175028.1|175273.7|175028|2
1728601870000|2024-10-10 23:11:10|175273.6|175028|175273.6|175028.1|175273.6|175028.1|175273.6|175028|3
1728601880000|2024-10-10 23:11:20|175259.4|175040.4|175259.6|175040.4|175259.6|175040.4|175259.4|175040.4|2
1728601900000|2024-10-10 23:11:40|175259.5|175040.5|175273.2|175027.9|175273.2|175040.8|175259.5|175027.9|4
1728601910000|2024-10-10 23:11:50|175273.1|175028|175273|175028.1|175273.1|175028.1|175273|175028|4
1728601920000|2024-10-10 23:12:00|175273.2|175027.9|175273.2|175027.9|175273.2|175027.9|175273.2|175027.9|1
1728601930000|2024-10-10 23:12:10|175273.9|175027.2|175273.7|175027.4|175273.9|175027.4|175273.7|175027.2|3
1728601940000|2024-10-10 23:12:20|175260.3|175039.9|175259.8|175040.2|175260.3|175040.2|175259.8|175039.9|6
1728601950000|2024-10-10 23:12:30|175259.5|175040.5|175259.4|175040.6|175259.5|175040.6|175259.4|175040.5|4
1728601960000|2024-10-10 23:12:40|175273.2|175027.6|175273|175027.9|175273.2|175027.9|175273|175027.6|4
1728601970000|2024-10-10 23:12:50|175272.8|175028|175273|175027.9|175273|175028|175272.8|175027.9|4
1728601980000|2024-10-10 23:13:00|175272.8|175028|175272.8|175028|175272.8|175028|175272.8|175028|1
1728601990000|2024-10-10 23:13:10|175258.6|175028.1|175258.4|175041.7|175258.6|175041.7|175258.4|175028.1|4
1728602000000|2024-10-10 23:13:20|175258.3|175041.1|175259.1|175040.9|175259.1|175041.1|175258.3|175040.9|4
1728602010000|2024-10-10 23:13:30|175259.4|175040.6|175273.1|175027.3|175273.1|175040.6|175259.4|175027.3|5
1728602020000|2024-10-10 23:13:40|175273.2|175027.2|175273.2|175027.2|175273.2|175027.2|175273.2|175027.2|2
1728602030000|2024-10-10 23:13:50|175273|175027.4|175273|175027.4|175273|175027.4|175273|175027.4|2
1728602040000|2024-10-10 23:14:00|175272.9|175027.5|175259.4|175040.6|175272.9|175040.6|175259.3|175027.5|4
1728602050000|2024-10-10 23:14:10|175259.1|175040.9|175259.2|175040.8|175259.2|175040.9|175259.1|175040.8|4
1728602060000|2024-10-10 23:14:20|175259.3|175040.7|175259.3|175040.7|175259.3|175040.7|175259.3|175040.7|2
1728602070000|2024-10-10 23:14:30|175272.9|175027.5|175272.8|175027.6|175272.9|175027.6|175272.8|175027.5|3
1728602080000|2024-10-10 23:14:40|175272.7|175027.7|175272.6|175027.8|175272.7|175027.8|175272.6|175027.7|4
1728602090000|2024-10-10 23:14:50|175272.5|175027.9|175272.5|175027.9|175272.5|175027.9|175272.5|175027.9|1
1728602100000|2024-10-10 23:15:00|175258.6|175041.4|175258.8|175041.2|175258.8|175041.4|175258.6|175041.2|2
1728602110000|2024-10-10 23:15:10|175259|175041|175259.6|175040.4|175259.6|175041|175259|175040.4|4
1728602120000|2024-10-10 23:15:20|175260.2|175039.8|175273.4|175026.8|175273.4|175039.8|175260.2|175026.8|3
1728602140000|2024-10-10 23:15:40|175273.6|175026.6|175273.6|175026.6|175273.6|175026.6|175273.6|175026.6|2
1728602150000|2024-10-10 23:15:50|175273.4|175026.8|175260.4|175039.6|175273.4|175039.6|175260.4|175026.8|5
1728602160000|2024-10-10 23:16:00|175260.3|175039.7|175260.3|175039.7|175260.3|175039.7|175260.3|175039.7|2
1728602170000|2024-10-10 23:16:10|175260.2|175039.8|175260.2|175039.8|175260.2|175039.8|175260.2|175039.8|1
1728602180000|2024-10-10 23:16:20|175260|175040|175273.2|175027.2|175273.3|175040|175260|175027.2|4
1728602200000|2024-10-10 23:16:40|175273.4|175027|175273.4|175027|175273.4|175027|175273.4|175027|2
1728602210000|2024-10-10 23:16:50|175260.3|175039.7|175260.3|175039.7|175260.3|175039.7|175260.3|175039.7|1
1728602220000|2024-10-10 23:17:00|175260.8|175039.2|175260.7|175039.3|175260.8|175039.3|175260.7|175039.2|4
1728602230000|2024-10-10 23:17:10|175260.6|175039.4|175273|175026.4|175273|175039.5|175260.6|175026.4|4
1728602240000|2024-10-10 23:17:20|175273.2|175026.3|175273.3|175026.1|175273.3|175026.3|175273.2|175026.1|4
1728602260000|2024-10-10 23:17:40|175273.4|175026|175261.5|175038.5|175273.4|175038.5|175261.3|175026|3
1728602270000|2024-10-10 23:17:50|175261.2|175038.8|175261.2|175038.8|175261.2|175038.8|175261.2|175038.8|1
1728602280000|2024-10-10 23:18:00|175283.7|175024.6|175283.7|175024.6|175283.7|175024.6|175283.7|175024.6|1
1728602290000|2024-10-10 23:18:10|175283.8|175024.5|175285|175020.3|175285|175024.5|175283.8|175020.3|5
1728602300000|2024-10-10 23:18:20|175285.2|175020.1|175285.6|175019.8|175285.6|175020.1|175285.2|175019.8|6
1728602310000|2024-10-10 23:18:30|175274.8|175019.7|175274.8|175025.6|175274.8|175025.6|175274.8|175019.7|2
1728602320000|2024-10-10 23:18:40|175275.2|175025.1|175264.1|175035.9|175275.2|175035.9|175264.1|175025.1|3
1728602330000|2024-10-10 23:18:50|175264.2|175035.8|175264.4|175035.6|175264.4|175035.8|175264.2|175035.6|4
1728602340000|2024-10-10 23:19:00|175265.1|175034.9|175275.4|175024.2|175275.4|175034.9|175265.1|175024.2|3
1728602350000|2024-10-10 23:19:10|175275.7|175024|175275.8|175023.8|175275.8|175024|175275.7|175023.8|4
1728602360000|2024-10-10 23:19:20|175275.9|175023.7|175276|175023.7|175276|175023.7|175275.9|175023.7|3
1728602370000|2024-10-10 23:19:30|175276.1|175023.6|175266.3|175033.7|175276.1|175033.7|175266.3|175023.6|3
1728602380000|2024-10-10 23:19:40|175266.4|175033.6|175266.5|175033.5|175266.5|175033.6|175266.4|175033.5|4
1728602390000|2024-10-10 23:19:50|175266.6|175033.4|175266.7|175033.3|175266.7|175033.4|175266.6|175033.3|4
1728602400000|2024-10-10 23:20:00|175266.8|175033.2|175276.9|175023.7|175276.9|175033.2|175266.8|175023.7|4
1728602410000|2024-10-10 23:20:10|175277|175023.6|175260|175005.7|175277|175023.6|175248.3|174996.6|4
1728602420000|2024-10-10 23:20:20|175261.2|175004.6|175257.8|175007.9|175261.2|175007.9|175257.8|175004.6|6
1728602430000|2024-10-10 23:20:30|175257.3|175008.4|175257.5|175008.2|175257.5|175008.4|175257.3|175008.2|4
1728602440000|2024-10-10 23:20:40|175257.3|175008.4|175251.9|175028.4|175257.3|175028.4|175251.9|175008.4|5
1728602450000|2024-10-10 23:20:50|175250.3|175030|175251.3|175029|175251.3|175030.7|175249.6|175029|6
1728602460000|2024-10-10 23:21:00|175250.2|175030.2|175250|175030.4|175250.2|175030.4|175250|175030.2|2
1728602470000|2024-10-10 23:21:10|175248.6|175031.7|175254|175024|175261.6|175031.7|175248.6|175015.3|7
1728602480000|2024-10-10 23:21:20|175253.8|175024.2|175255.4|175022.7|175256.6|175024.2|175253.8|175021.5|5
1728602490000|2024-10-10 23:21:30|175253.4|175024.6|175253.4|175024.6|175253.4|175024.6|175253.4|175024.6|2
1728602500000|2024-10-10 23:21:40|175253.3|175024.7|175243.2|175037.2|175253.3|175037.2|175243.2|175024.7|4
1728602510000|2024-10-10 23:21:50|175242.6|175037.7|175241.8|175038.5|175242.6|175038.5|175241.8|175037.7|6
1728602520000|2024-10-10 23:22:00|175241.7|175038.6|175252.6|175027|175252.6|175039.1|175241.3|175027|5
1728602530000|2024-10-10 23:22:10|175252.3|175027.2|175252.3|175027.2|175252.3|175027.2|175252.3|175027.2|1
1728602540000|2024-10-10 23:22:20|175252.1|175027.4|175251.9|175027.6|175252.1|175027.6|175251.9|175027.4|5
1728602550000|2024-10-10 23:22:30|175251.8|175027.8|175251.7|175027.8|175251.8|175027.8|175251.7|175027.8|3
1728602560000|2024-10-10 23:22:40|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728602570000|2024-10-10 23:22:50|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|2
1728602580000|2024-10-10 23:23:00|175251.2|175028.2|175251.2|175028.2|175251.8|175028.2|175251.2|175027.6|3
1728602590000|2024-10-10 23:23:10|175251|175028.4|175251|175028.4|175251|175028.4|175251|175028.4|1
1728602600000|2024-10-10 23:23:20|175252.1|175027.3|175251.2|175028.3|175252.1|175028.3|175251.2|175027.3|2
1728602610000|2024-10-10 23:23:30|175251.1|175028.4|175205.2|175075.2|175251.1|175075.3|175205.2|175028.4|4
1728602620000|2024-10-10 23:23:40|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|2
1728602630000|2024-10-10 23:23:50|175205.3|175075.3|175251.1|175029.3|175251.1|175075.3|175205.2|175029.3|3
1728602640000|2024-10-10 23:24:00|175251|175029.5|175251|175029.5|175251|175029.5|175251|175029.5|2
1728602650000|2024-10-10 23:24:10|175250.9|175029.6|175250.8|175029.6|175250.9|175029.6|175250.8|175029.6|3
1728602660000|2024-10-10 23:24:20|175250.7|175029.7|175250.7|175029.7|175250.7|175029.7|175250.7|175029.7|1
1728602670000|2024-10-10 23:24:30|175205.2|175075.2|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|3
1728602680000|2024-10-10 23:24:40|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|2
1728602690000|2024-10-10 23:24:50|175205.3|175075.3|175249|175030.4|175249.4|175075.3|175205.2|175030.1|7
1728602700000|2024-10-10 23:25:00|175248.5|175030.5|175248.4|175031|175248.5|175031|175248.4|175030.5|4
1728602710000|2024-10-10 23:25:10|175248|175031.4|175248|175031.4|175248|175031.4|175248|175031.4|2
1728602720000|2024-10-10 23:25:20|175247.7|175031.7|175205.2|175075.2|175247.7|175075.3|175205.2|175031.7|6
1728602730000|2024-10-10 23:25:30|175205.4|175075.4|175205.2|175075.2|175205.4|175075.4|175205.2|175075.2|4
1728602740000|2024-10-10 23:25:40|175205.4|175075.4|175247.1|175033.4|175247.1|175075.4|175205.2|175033.4|3
1728602750000|2024-10-10 23:25:50|175247|175033.5|175246.2|175034.2|175247|175034.2|175246.2|175033.5|5
1728602760000|2024-10-10 23:26:00|175245.9|175034.6|175245.7|175034.8|175245.9|175034.8|175245.7|175034.6|4
1728602770000|2024-10-10 23:26:10|175245.4|175035.1|175250.6|175029.9|175250.6|175035.2|175245.3|175029.9|5
1728602780000|2024-10-10 23:26:20|175205.2|175075.2|175205.2|175075.2|175208.8|175078.8|175205.2|175075.2|3
1728602790000|2024-10-10 23:26:30|175205.4|175075.4|175205.2|175075.2|175205.4|175075.4|175205.2|175075.2|4
1728602800000|2024-10-10 23:26:40|175244.4|175034.3|175243.8|175034.9|175244.4|175034.9|175243.8|175034.3|5
1728602810000|2024-10-10 23:26:50|175243.5|175035.1|175243.5|175035.2|175243.5|175035.2|175243.5|175035.1|3
1728602820000|2024-10-10 23:27:00|175243.3|175035.4|175264.7|175025.6|175264.7|175035.4|175243.2|175025.6|3
1728602830000|2024-10-10 23:27:10|175264.3|175025.9|175260.7|175034.5|175264.3|175034.5|175260.7|175025.9|6
1728602840000|2024-10-10 23:27:20|175260.6|175034.6|175260.5|175034.7|175260.6|175034.7|175260.5|175034.6|4
1728602850000|2024-10-10 23:27:30|175260.3|175034.9|175241.8|175037|175260.3|175075.3|175205.3|175034.9|4
1728602860000|2024-10-10 23:27:40|175241.7|175037.1|175241.6|175037.3|175241.7|175037.3|175241.6|175037.1|4
1728602870000|2024-10-10 23:27:50|175241.4|175037.4|175241.2|175037.5|175241.4|175037.5|175241.2|175037.4|4
1728602880000|2024-10-10 23:28:00|175241|175037.7|175205.2|175075.2|175241|175075.2|175205.2|175037.7|2
1728602890000|2024-10-10 23:28:10|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|4
1728602900000|2024-10-10 23:28:20|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|4
1728602910000|2024-10-10 23:28:30|175205.3|175075.3|175240.6|175038.8|175240.6|175075.3|175205.2|175038.8|3
1728602920000|2024-10-10 23:28:40|175240.5|175038.9|175240.4|175039|175240.5|175039|175240.4|175038.9|4
1728602930000|2024-10-10 23:28:50|175240.2|175039.1|175240.2|175039.3|175240.2|175039.3|175240.2|175039.1|3
1728602940000|2024-10-10 23:29:00|175240.1|175073.6|175203.6|175073.6|175240.1|175073.6|175203.6|175073.6|2
1728602970000|2024-10-10 23:29:30|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728602990000|2024-10-10 23:29:50|175205.3|175075.3|175203.4|175073.4|175205.3|175075.3|175203.4|175073.4|3
1728603000000|2024-10-10 23:30:00|175203.3|175073.3|175203.3|175073.3|175203.3|175073.3|175203.3|175073.3|1
1728603020000|2024-10-10 23:30:20|175203.4|175073.4|175203.3|175073.3|175203.4|175073.4|175203.3|175073.3|2
1728603030000|2024-10-10 23:30:30|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728603050000|2024-10-10 23:30:50|175203.3|175073.3|175203.3|175073.3|175203.3|175073.3|175203.3|175073.3|1
1728603060000|2024-10-10 23:31:00|175203.4|175073.4|175243.3|175043|175243.4|175073.4|175203.4|175043|3
1728603080000|2024-10-10 23:31:20|175256.7|175043.1|175256.7|175038.5|175256.7|175043.1|175256.7|175038.5|2
1728603090000|2024-10-10 23:31:30|175205.1|175075.1|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|2
1728603100000|2024-10-10 23:31:40|175205.1|175075.1|175203.9|175073.9|175205.2|175075.2|175203.9|175073.9|3
1728603120000|2024-10-10 23:32:00|175204|175074|175203.9|175073.9|175204|175074|175203.9|175073.9|2
1728603130000|2024-10-10 23:32:10|175203.4|175073.4|175205.2|175075.2|175206.3|175076.3|175203.4|175073.4|4
1728603160000|2024-10-10 23:32:40|175199.3|175069.3|175199.3|175069.3|175199.3|175069.3|175199.1|175069.1|3
1728603170000|2024-10-10 23:32:50|175199.1|175069.1|175199.3|175069.3|175199.4|175069.4|175199.1|175069.1|3
1728603180000|2024-10-10 23:33:00|175199.6|175069.6|175240.3|175039.6|175240.3|175069.6|175199.3|175039.6|3
1728603190000|2024-10-10 23:33:10|175240.2|175038.1|175256.9|175038.3|175257.1|175038.3|175240.2|175038.1|4
1728603200000|2024-10-10 23:33:20|175258.3|175037|175258.3|175037|175258.3|175037|175258.3|175037|2
1728603210000|2024-10-10 23:33:30|175257|175038.2|175203.7|175073.7|175257|175075.2|175203.7|175038.2|3
1728603240000|2024-10-10 23:34:00|175243.8|175043|175257.3|175038|175257.3|175043|175243.8|175038|2
1728603250000|2024-10-10 23:34:10|175257.2|175037.9|175257.3|175037.9|175257.3|175037.9|175257.2|175037.9|3
1728603270000|2024-10-10 23:34:30|175257.1|175038.1|175204.1|175074.1|175257.1|175074.1|175204.1|175038.1|3
1728603280000|2024-10-10 23:34:40|175204|175074|175204.1|175074.1|175204.1|175074.1|175204|175074|4
1728603290000|2024-10-10 23:34:50|175204.5|175074.5|175204|175074|175204.5|175074.5|175204|175074|2
1728603300000|2024-10-10 23:35:00|175204.1|175074.1|175205.2|175075.2|175205.2|175075.2|175204.1|175074.1|2
1728603310000|2024-10-10 23:35:10|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|2
1728603320000|2024-10-10 23:35:20|175205.3|175075.3|175203.4|175073.4|175205.3|175075.3|175203.4|175073.4|5
1728603330000|2024-10-10 23:35:30|175203.5|175073.5|175203.4|175073.4|175203.5|175073.5|175203.4|175073.4|2
1728603360000|2024-10-10 23:36:00|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|3
1728603370000|2024-10-10 23:36:10|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|2
1728603380000|2024-10-10 23:36:20|175205.3|175075.3|175199.2|175069.2|175205.3|175075.3|175199.2|175069.2|4
1728603390000|2024-10-10 23:36:30|175199.3|175069.3|175199.3|175069.3|175199.3|175069.3|175199.3|175069.3|1
1728603410000|2024-10-10 23:36:50|175199.2|175069.2|175205.2|175075.2|175205.2|175075.2|175199.2|175069.2|2
1728603420000|2024-10-10 23:37:00|175205.1|175075.1|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|2
1728603430000|2024-10-10 23:37:10|175205.1|175075.1|175205.1|175075.1|175205.1|175075.1|175205.1|175075.1|1
1728603440000|2024-10-10 23:37:20|175205|175075|175205.1|175075.1|175205.1|175075.1|175205|175075|2
1728603450000|2024-10-10 23:37:30|175205|175075|175205|175075|175205|175075|175205|175075|1
1728603470000|2024-10-10 23:37:50|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728603490000|2024-10-10 23:38:10|175204.8|175074.8|175204.8|175074.8|175204.8|175074.8|175204.8|175074.8|1
1728603520000|2024-10-10 23:38:40|175205.1|175075.1|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|2
1728603540000|2024-10-10 23:39:00|175203.5|175073.5|175203.5|175073.5|175203.5|175073.5|175203.5|175073.5|1
1728603550000|2024-10-10 23:39:10|175203.4|175073.4|175203.4|175073.4|175203.4|175073.4|175203.4|175073.4|1
1728603570000|2024-10-10 23:39:30|175203.5|175073.5|175203.4|175073.4|175203.5|175073.5|175203.4|175073.4|2
1728603580000|2024-10-10 23:39:40|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|4
1728603590000|2024-10-10 23:39:50|175205.1|175075.1|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|4
1728603600000|2024-10-10 23:40:00|175203.6|175073.6|175203.6|175073.6|175203.6|175073.6|175203.5|175073.5|3
1728603630000|2024-10-10 23:40:30|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728603640000|2024-10-10 23:40:40|175205.1|175075.1|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|2
1728603650000|2024-10-10 23:40:50|175205.1|175075.1|175199.1|175069.1|175205.2|175075.2|175199.1|175069.1|5
1728603670000|2024-10-10 23:41:10|175199.2|175069.2|175199.2|175069.2|175199.2|175069.2|175199.2|175069.2|1
1728603680000|2024-10-10 23:41:20|175199.1|175069.1|175199.1|175069.1|175199.2|175069.2|175199.1|175069.1|3
1728603690000|2024-10-10 23:41:30|175205.2|175075.2|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|3
1728603700000|2024-10-10 23:41:40|175205.1|175075.1|175205.2|175075.2|175205.2|175075.2|175205.1|175075.1|2
1728603710000|2024-10-10 23:41:50|175204|175074|175204|175074|175204|175074|175204|175074|1
1728603730000|2024-10-10 23:42:10|175203.9|175073.9|175203.9|175073.9|175204|175074|175203.9|175073.9|3
1728603740000|2024-10-10 23:42:20|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728603750000|2024-10-10 23:42:30|175205.3|175075.3|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|6
1728603760000|2024-10-10 23:42:40|175204.7|175074.7|175204.7|175074.7|175204.7|175074.7|175204.7|175074.7|1
1728603770000|2024-10-10 23:42:50|175204.6|175074.6|175204.6|175074.6|175204.6|175074.6|175204.6|175074.6|1
1728603800000|2024-10-10 23:43:20|175205.2|175075.2|175205.2|175075.2|175205.3|175075.3|175205.2|175075.2|3
1728603810000|2024-10-10 23:43:30|175204.6|175074.6|175302.9|175172.9|175369.6|175172.9|175204.6|175074.6|7
1728603820000|2024-10-10 23:43:40|175307.2|175177.2|175315.4|175185.4|175315.4|175185.4|175307.2|175177.2|3
1728603830000|2024-10-10 23:43:50|175315.2|175185.2|175315.1|175185.1|175315.2|175185.2|175315.1|175185.1|2
1728603850000|2024-10-10 23:44:10|175318.3|175188.3|175315.6|175185.6|175318.3|175188.3|175315.5|175185.5|5
1728603860000|2024-10-10 23:44:20|175315.5|175185.5|175315.6|175185.6|175315.6|175185.6|175315.5|175185.5|2
1728603870000|2024-10-10 23:44:30|175316.1|175186.1|175313.4|175183.4|175316.1|175186.1|175313.4|175183.4|2
1728603890000|2024-10-10 23:44:50|175313.2|175183.2|175313.4|175183.4|175313.4|175183.4|175313.2|175183.2|2
1728603900000|2024-10-10 23:45:00|175313.3|175183.3|175350.5|175220.5|175350.5|175220.5|175313.3|175183.3|3
1728603910000|2024-10-10 23:45:10|175343.2|175213.2|175338.5|175208.5|175343.2|175213.2|175338.3|175208.3|4
1728603920000|2024-10-10 23:45:20|175338.6|175208.6|175327.2|175197.2|175338.6|175208.6|175327.2|175197.2|4
1728603930000|2024-10-10 23:45:30|175328.3|175198.3|175316.7|175186.7|175328.3|175198.3|175316.7|175186.7|5
1728603940000|2024-10-10 23:45:40|175316.8|175186.8|175316.7|175186.7|175316.8|175186.8|175316.7|175186.7|2
1728603960000|2024-10-10 23:46:00|175311.2|175181.2|175346.6|175145.9|175346.6|175181.2|175311.2|175145.9|5
1728603970000|2024-10-10 23:46:10|175315.6|175185.6|175315.6|175185.6|175315.6|175185.6|175314.8|175184.8|3
1728603980000|2024-10-10 23:46:20|175315.3|175185.3|175316|175186|175316|175186|175315.3|175185.3|3
1728604000000|2024-10-10 23:46:40|175316.1|175186.1|175316|175186|175316.1|175186.1|175315.8|175185.8|3
1728604010000|2024-10-10 23:46:50|175315.7|175185.7|175315.6|175185.6|175316.1|175186.1|175315.4|175185.4|4
1728604020000|2024-10-10 23:47:00|175315.2|175185.2|175315.6|175185.6|175315.6|175185.6|175315.2|175185.2|2
1728604040000|2024-10-10 23:47:20|175315.9|175185.9|175315.9|175185.9|175315.9|175185.9|175315.9|175185.9|1
1728604050000|2024-10-10 23:47:30|175316|175186|175316|175186|175316|175186|175316|175186|1
1728604060000|2024-10-10 23:47:40|175315.9|175185.9|175315.9|175185.9|175315.9|175185.9|175315.9|175185.9|1
1728604070000|2024-10-10 23:47:50|175315.6|175185.6|175315.6|175185.6|175315.6|175185.6|175315.6|175185.6|1
1728604080000|2024-10-10 23:48:00|175314.4|175184.4|175315.6|175185.6|175315.6|175185.6|175314.4|175184.4|2
1728604090000|2024-10-10 23:48:10|175314.2|175184.2|175315.8|175185.8|175351.1|175185.8|175314.2|175150.1|5
1728604120000|2024-10-10 23:48:40|175315.7|175185.7|175354|175147.1|175354|175185.8|175315.7|175147.1|4
1728604130000|2024-10-10 23:48:50|175354.3|175146.9|175354.3|175146.9|175354.3|175146.9|175354.3|175146.9|2
1728604140000|2024-10-10 23:49:00|175354.4|175146.8|175354.5|175146.6|175354.5|175146.8|175354.4|175146.6|4
1728604150000|2024-10-10 23:49:10|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|1
1728604180000|2024-10-10 23:49:40|175355.1|175146.2|175354.9|175146.3|175355.1|175146.3|175354.9|175146.2|4
1728604190000|2024-10-10 23:49:50|175354.8|175146.4|175354.8|175146.4|175354.8|175146.4|175354.8|175146.4|2
1728604200000|2024-10-10 23:50:00|175354.7|175146.6|175315.7|175185.7|175354.7|175185.7|175315.7|175146.6|4
1728604230000|2024-10-10 23:50:30|175315.8|175185.8|175354.4|175146.8|175354.4|175185.8|175315.8|175146.8|2
1728604240000|2024-10-10 23:50:40|175354.5|175146.7|175354.5|175146.7|175354.5|175146.7|175354.5|175146.7|2
1728604250000|2024-10-10 23:50:50|175354.7|175146.5|175354.7|175146.5|175354.7|175146.5|175354.7|175146.5|2
1728604260000|2024-10-10 23:51:00|175354.8|175146.4|175315.7|175185.7|175354.8|175185.8|175315.7|175146.4|4
1728604270000|2024-10-10 23:51:10|175315.8|175185.8|175315.8|175185.8|175315.8|175185.8|175315.8|175185.8|1
1728604280000|2024-10-10 23:51:20|175315.7|175185.7|175315.7|175185.7|175315.8|175185.8|175315.7|175185.7|3
1728604290000|2024-10-10 23:51:30|175315.6|175185.6|175356.6|175144.6|175356.6|175185.7|175315.6|175144.6|6
1728604300000|2024-10-10 23:51:40|175356.8|175144.4|175356.8|175144.4|175356.8|175144.4|175356.8|175144.4|2
1728604310000|2024-10-10 23:51:50|175356.9|175144.2|175315.7|175185.7|175356.9|175185.7|175315.7|175144.2|3
1728604340000|2024-10-10 23:52:20|175357.5|175143.7|175357.5|175143.7|175357.5|175143.7|175357.5|175143.7|1
1728604350000|2024-10-10 23:52:30|175357.7|175143.5|175365.1|175127.4|175365.1|175143.5|175357.7|175127.4|4
1728604360000|2024-10-10 23:52:40|175365.2|175127.3|175365.2|175127.3|175365.2|175127.3|175365.2|175127.3|2
1728604370000|2024-10-10 23:52:50|175354.1|175142|175354.1|175142|175354.1|175142|175354.1|175142|1
1728604390000|2024-10-10 23:53:10|175315.6|175185.6|175315.6|175185.6|175315.6|175185.6|175315.6|175185.6|1
1728604400000|2024-10-10 23:53:20|175358.3|175142.8|175358.5|175142.6|175358.5|175142.8|175358.3|175142.6|2
1728604410000|2024-10-10 23:53:30|175358.7|175142.5|175359.1|175142.1|175359.1|175142.5|175358.7|175142.1|4
1728604420000|2024-10-10 23:53:40|175359.2|175142|175315.7|175185.7|175359.2|175185.7|175315.7|175142|2
1728604450000|2024-10-10 23:54:10|175359.3|175141.9|175359.3|175141.9|175359.3|175141.9|175359.3|175141.9|1
1728604480000|2024-10-10 23:54:40|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|1
1728604500000|2024-10-10 23:55:00|175315.6|175185.6|175315.7|175185.7|175315.7|175185.7|175315.6|175185.6|2
1728604510000|2024-10-10 23:55:10|175359.6|175141.6|175359.6|175141.6|175359.6|175141.6|175359.6|175141.6|1
1728604520000|2024-10-10 23:55:20|175359.5|175141.5|175359.7|175141.5|175359.7|175141.5|175359.5|175141.5|2
1728604530000|2024-10-10 23:55:30|175315.7|175141.4|175315.7|175185.7|175315.7|175185.7|175315.7|175141.4|2
1728604560000|2024-10-10 23:56:00|175359.7|175141.6|175359.6|175141.6|175359.7|175141.6|175359.6|175141.6|2
1728604570000|2024-10-10 23:56:10|175359.7|175141.4|175359.7|175141.4|175359.7|175141.4|175359.7|175141.4|2
1728604580000|2024-10-10 23:56:20|175360.2|175141|175360.2|175141|175360.2|175141|175360.2|175141|2
1728604590000|2024-10-10 23:56:30|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|175315.6|175185.6|3
1728604600000|2024-10-10 23:56:40|175315.6|175185.6|175315.7|175185.7|175315.7|175185.7|175315.6|175185.6|2
1728604610000|2024-10-10 23:56:50|175315.8|175185.8|175315.7|175185.7|175315.8|175185.8|175315.7|175185.7|2
1728604620000|2024-10-10 23:57:00|175360.9|175140.7|175360.5|175140.7|175360.9|175140.7|175360.5|175140.7|2
1728604630000|2024-10-10 23:57:10|175360.2|175141|175360.2|175140.9|175360.2|175141|175360.2|175140.9|3
1728604640000|2024-10-10 23:57:20|175360.5|175140.7|175315.7|175185.7|175360.5|175185.7|175315.7|175140.7|3
1728604670000|2024-10-10 23:57:50|175360.3|175140.7|175360.5|175140.7|175360.5|175140.7|175360.3|175140.7|2
1728604680000|2024-10-10 23:58:00|175360.7|175140.5|175360.7|175140.4|175360.7|175140.5|175360.7|175140.4|2
1728604690000|2024-10-10 23:58:10|175360.2|175140.9|175360.2|175140.9|175360.2|175140.9|175360.2|175140.9|2
1728604700000|2024-10-10 23:58:20|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|1
1728604730000|2024-10-10 23:58:50|175360.5|175140.7|175359.8|175141.4|175360.5|175141.4|175359.8|175140.7|4
1728604740000|2024-10-10 23:59:00|175359.6|175141.6|175359.6|175141.6|175359.6|175141.6|175359.6|175141.6|2
1728604750000|2024-10-10 23:59:10|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|1
1728604780000|2024-10-10 23:59:40|175359.1|175142.5|175358.6|175142.5|175359.1|175142.5|175358.6|175142.5|3
1728604800000|2024-10-11 00:00:00|175398.7|175166.9|175298.4|175168.4|175398.7|175170.8|175286.5|175156.5|11
1728604810000|2024-10-11 00:00:10|175298.7|175168.7|175298.4|175168.4|175298.7|175168.7|175298.4|175168.4|4
1728604820000|2024-10-11 00:00:20|175298.8|175168.8|175298.4|175168.4|175298.8|175168.8|175298.4|175168.4|6
1728604830000|2024-10-11 00:00:30|175300.4|175170.4|175299.8|175169.8|175300.4|175170.4|175299.6|175169.6|5
1728604840000|2024-10-11 00:00:40|175300.1|175170.1|175299.9|175169.9|175300.1|175170.1|175299.8|175169.8|7
1728604850000|2024-10-11 00:00:50|175299.8|175169.8|175300.9|175170.9|175300.9|175170.9|175299.8|175169.8|6
1728604860000|2024-10-11 00:01:00|175301.1|175171.1|175300.9|175170.9|175301.1|175171.1|175300.9|175170.9|4
1728604870000|2024-10-11 00:01:10|175302.6|175172.6|175302.4|175172.4|175302.6|175172.6|175302.4|175172.4|2
1728604880000|2024-10-11 00:01:20|175302.6|175172.6|175302.4|175172.4|175302.6|175172.6|175302.3|175172.3|3
1728604890000|2024-10-11 00:01:30|175299.9|175169.9|175299.8|175169.8|175299.9|175169.9|175299.6|175169.6|7
1728604900000|2024-10-11 00:01:40|175300|175170|175299.8|175169.8|175300|175170|175299.8|175169.8|2
1728604910000|2024-10-11 00:01:50|175299.9|175169.9|175300.9|175170.9|175300.9|175170.9|175299.8|175169.8|5
1728604920000|2024-10-11 00:02:00|175300.8|175170.8|175300.9|175170.9|175301.8|175171.8|175300.8|175170.8|4
1728604930000|2024-10-11 00:02:10|175301.5|175171.5|175301.4|175171.4|175301.5|175171.5|175301.4|175171.4|2
1728604940000|2024-10-11 00:02:20|175299.6|175169.6|175301.1|175171.1|175301.1|175171.1|175299.6|175169.6|2
1728604960000|2024-10-11 00:02:40|175302.1|175172.1|175302.1|175172.1|175302.1|175172.1|175302.1|175172.1|1
1728604970000|2024-10-11 00:02:50|175301.9|175171.9|175301.8|175171.8|175301.9|175171.9|175301.8|175171.8|2
1728604980000|2024-10-11 00:03:00|175301.9|175171.9|175301.8|175171.8|175301.9|175171.9|175301.8|175171.8|2
1728605000000|2024-10-11 00:03:20|175299.6|175169.6|175299.6|175169.6|175299.6|175169.6|175299.6|175169.6|1
1728605020000|2024-10-11 00:03:40|175301.7|175171.7|175301.7|175171.7|175301.7|175171.7|175301.7|175171.7|1
1728605040000|2024-10-11 00:04:00|175299.6|175169.6|175301.6|175171.6|175301.6|175171.6|175293.2|175163.2|4
1728605050000|2024-10-11 00:04:10|175299.4|175169.4|175299.4|175169.4|175299.4|175169.4|175299.4|175169.4|1
1728605070000|2024-10-11 00:04:30|175303.3|175173.3|175303.3|175173.3|175303.3|175173.3|175303.3|175173.3|1
1728605100000|2024-10-11 00:05:00|175299.3|175169.3|175299.3|175169.3|175299.3|175169.3|175299.3|175169.3|1
1728605130000|2024-10-11 00:05:30|175301.5|175171.5|175301.5|175171.5|175301.5|175171.5|175301.5|175171.5|1
1728605150000|2024-10-11 00:05:50|175300.5|175170.5|175301.5|175171.5|175301.5|175171.5|175300.5|175170.5|2
1728605160000|2024-10-11 00:06:00|175299.4|175169.4|175299.4|175169.4|175299.4|175169.4|175299.4|175169.4|1
1728605170000|2024-10-11 00:06:10|175299.3|175169.3|175286.9|175156.9|175299.4|175169.4|175286.9|175156.9|3
1728605180000|2024-10-11 00:06:20|175286.8|175156.8|175301.3|175171.3|175301.3|175171.3|175286.8|175156.8|4
1728605190000|2024-10-11 00:06:30|175301.2|175171.2|175301.3|175171.3|175301.3|175171.3|175300.8|175170.8|4
1728605220000|2024-10-11 00:07:00|175299.1|175169.1|175299.1|175169.1|175299.1|175169.1|175299.1|175169.1|1
1728605230000|2024-10-11 00:07:10|175299|175169|175299.1|175169.1|175299.1|175169.1|175298.8|175168.8|4
1728605240000|2024-10-11 00:07:20|175299.2|175169.2|175301.7|175171.7|175301.7|175171.7|175299.1|175169.1|3
1728605250000|2024-10-11 00:07:30|175301.6|175171.6|175301.7|175171.7|175301.7|175171.7|175301.6|175171.6|4
1728605270000|2024-10-11 00:07:50|175299.1|175169.1|175299.1|175169.1|175299.1|175169.1|175299.1|175169.1|1
1728605290000|2024-10-11 00:08:10|175288.7|175158.7|175294.6|175164.6|175294.6|175164.6|175286.9|175156.9|3
1728605310000|2024-10-11 00:08:30|175298.8|175168.8|175300.1|175170.1|175300.2|175170.2|175298.8|175168.8|3
1728605320000|2024-10-11 00:08:40|175300.2|175170.2|175300.2|175170.2|175300.2|175170.2|175300.2|175170.2|1
1728605330000|2024-10-11 00:08:50|175299.1|175169.1|175299.1|175169.1|175299.1|175169.1|175299.1|175169.1|1
1728605350000|2024-10-11 00:09:10|175301.7|175171.7|175299.5|175169.5|175304.4|175174.4|175299.5|175169.5|3
1728605360000|2024-10-11 00:09:20|175298.5|175168.5|175298.5|175168.5|175298.5|175168.5|175298.5|175168.5|1
1728605370000|2024-10-11 00:09:30|175298.6|175168.6|175298.6|175168.6|175298.6|175168.6|175298.6|175168.6|1
1728605380000|2024-10-11 00:09:40|175298.5|175168.5|175298.5|175168.5|175298.5|175168.5|175298.5|175168.5|1
1728605390000|2024-10-11 00:09:50|175296.5|175166.5|175286.9|175156.9|175296.5|175166.5|175286.9|175156.9|2
1728605400000|2024-10-11 00:10:00|175291.7|175161.7|175291.7|175161.7|175291.7|175161.7|175291.7|175161.7|1
1728605410000|2024-10-11 00:10:10|175297.4|175167.4|175297.4|175167.4|175297.5|175167.5|175297.4|175167.4|3
1728605420000|2024-10-11 00:10:20|175297.5|175167.5|175297.4|175167.4|175297.5|175167.5|175297.4|175167.4|2
1728605440000|2024-10-11 00:10:40|175296.5|175166.5|175286.9|175156.9|175296.5|175166.5|175286.9|175156.9|3
1728605450000|2024-10-11 00:10:50|175284.4|175154.4|175286.9|175156.9|175286.9|175156.9|175284.4|175154.4|2
1728605460000|2024-10-11 00:11:00|175287.3|175157.3|175292.2|175162.2|175292.7|175162.7|175286.9|175156.9|5
1728605470000|2024-10-11 00:11:10|175297.7|175167.7|175297.7|175167.7|175298.1|175168.1|175297.7|175167.7|3
1728605480000|2024-10-11 00:11:20|175297.9|175167.9|175297.7|175167.7|175297.9|175167.9|175297.7|175167.7|2
1728605490000|2024-10-11 00:11:30|175296.4|175166.4|175296.4|175166.4|175296.4|175166.4|175296.4|175166.4|1
1728605500000|2024-10-11 00:11:40|175295.7|175165.7|175296.4|175166.4|175296.4|175166.4|175295.7|175165.7|2
1728605510000|2024-10-11 00:11:50|175288.5|175158.5|175293|175163|175293|175163|175286.8|175156.8|5
1728605520000|2024-10-11 00:12:00|175292.8|175162.8|175293|175163|175293|175163|175292.8|175162.8|3
1728605530000|2024-10-11 00:12:10|175298.2|175168.2|175298.2|175168.2|175298.2|175168.2|175298.2|175168.2|1
1728605550000|2024-10-11 00:12:30|175296.4|175166.4|175296.5|175166.5|175296.5|175166.5|175296.2|175166.2|3
1728605560000|2024-10-11 00:12:40|175296.7|175166.7|175286.8|175156.8|175296.7|175166.7|175286.8|175156.8|4
1728605570000|2024-10-11 00:12:50|175292.7|175162.7|175291.8|175161.8|175292.7|175162.7|175291.8|175161.8|2
1728605580000|2024-10-11 00:13:00|175292.8|175162.8|175292.8|175162.8|175293.6|175163.6|175292.7|175162.7|4
1728605590000|2024-10-11 00:13:10|175292.4|175162.4|175298.1|175168.1|175298.1|175168.1|175292.4|175162.4|3
1728605600000|2024-10-11 00:13:20|175296.5|175166.5|175296.5|175166.5|175296.5|175166.5|175296.5|175166.5|1
1728605610000|2024-10-11 00:13:30|175299.5|175169.5|175302.4|175172.4|175302.4|175172.4|175299.5|175169.5|2
1728605620000|2024-10-11 00:13:40|175302.5|175172.5|175302.5|175172.5|175302.5|175172.5|175302.5|175172.5|1
1728605640000|2024-10-11 00:14:00|175302.4|175172.4|175302.4|175172.4|175302.5|175172.5|175302.4|175172.4|3
1728605650000|2024-10-11 00:14:10|175303.9|175173.9|175302.4|175172.4|175303.9|175173.9|175302.4|175172.4|2
1728605680000|2024-10-11 00:14:40|175303.9|175173.9|175303.8|175173.8|175303.9|175173.9|175303.8|175173.8|2
1728605690000|2024-10-11 00:14:50|175302.4|175172.4|175302.4|175172.4|175302.4|175172.4|175302.4|175172.4|1
1728605720000|2024-10-11 00:15:20|175298.8|175168.8|175298.8|175168.8|175298.9|175168.9|175298.8|175168.8|3
1728605730000|2024-10-11 00:15:30|175302.8|175172.8|175302.8|175172.8|175302.8|175172.8|175302.8|175172.8|1
1728605760000|2024-10-11 00:16:00|175298.8|175168.8|175298.9|175168.9|175298.9|175168.9|175298.8|175168.8|2
1728605780000|2024-10-11 00:16:20|175298.8|175168.8|175298.9|175168.9|175298.9|175168.9|175298.8|175168.8|2
1728605790000|2024-10-11 00:16:30|175302.8|175172.8|175302.8|175172.8|175303|175173|175302.8|175172.8|3
1728605800000|2024-10-11 00:16:40|175303|175173|175302.8|175172.8|175303|175173|175302.8|175172.8|2
1728605810000|2024-10-11 00:16:50|175302.9|175172.9|175302.8|175172.8|175303.1|175173.1|175302.8|175172.8|4
1728605820000|2024-10-11 00:17:00|175303.1|175173.1|175298.8|175168.8|175303.1|175173.1|175298.8|175168.8|4
1728605830000|2024-10-11 00:17:10|175298.9|175168.9|175298.9|175168.9|175299|175169|175298.8|175168.8|4
1728605840000|2024-10-11 00:17:20|175299|175169|175303|175173|175303|175173|175298.8|175168.8|5
1728605850000|2024-10-11 00:17:30|175303.2|175173.2|175303.1|175173.1|175303.3|175173.3|175303|175173|5
1728605860000|2024-10-11 00:17:40|175303|175173|175303|175173|175303.2|175173.2|175303|175173|3
1728605870000|2024-10-11 00:17:50|175303.1|175173.1|175303|175173|175303.1|175173.1|175303|175173|2
1728605880000|2024-10-11 00:18:00|175298.5|175168.5|175298.9|175168.9|175298.9|175168.9|175298.5|175168.5|2
1728605890000|2024-10-11 00:18:10|175298.6|175168.6|175298.8|175168.8|175298.8|175168.8|175298.6|175168.6|4
1728605900000|2024-10-11 00:18:20|175298.6|175168.6|175302.4|175172.4|175302.5|175172.5|175298.6|175168.6|6
1728605910000|2024-10-11 00:18:30|175302.3|175172.3|175302.4|175172.4|175302.4|175172.4|175302.3|175172.3|2
1728605930000|2024-10-11 00:18:50|175298.8|175168.8|175298.9|175168.9|175298.9|175168.9|175298.8|175168.8|2
1728605950000|2024-10-11 00:19:10|175298.8|175168.8|175302.6|175172.6|175302.6|175172.6|175298.8|175168.8|3
1728605960000|2024-10-11 00:19:20|175302.5|175172.5|175302.6|175172.6|175302.6|175172.6|175302.5|175172.5|2
1728605970000|2024-10-11 00:19:30|175302.5|175172.5|175302.5|175172.5|175302.5|175172.5|175302.5|175172.5|1
1728605980000|2024-10-11 00:19:40|175302.6|175172.6|175298.9|175168.9|175302.6|175172.6|175298.9|175168.9|3
1728606010000|2024-10-11 00:20:10|175303|175173|175304.2|175174.2|175304.2|175174.2|175302.9|175172.9|3
1728606020000|2024-10-11 00:20:20|175304.1|175174.1|175291.4|175161.4|175304.2|175174.2|175287.7|175157.7|7
1728606030000|2024-10-11 00:20:30|175290.9|175160.9|175298.5|175168.5|175298.5|175168.5|175290.9|175160.9|5
1728606040000|2024-10-11 00:20:40|175296.2|175166.2|175293.7|175163.7|175296.2|175166.2|175293.7|175163.7|4
1728606050000|2024-10-11 00:20:50|175293.8|175163.8|175286.3|175156.3|175293.8|175163.8|175286.3|175156.3|4
1728606060000|2024-10-11 00:21:00|175286.1|175156.1|175286.1|175156.1|175286.2|175156.2|175286.1|175156.1|7
1728606070000|2024-10-11 00:21:10|175286.2|175156.2|175293.3|175163.3|175293.3|175163.3|175286.1|175156.1|3
1728606080000|2024-10-11 00:21:20|175292.1|175162.1|175287.8|175157.8|175292.4|175162.4|175287.8|175157.8|4
1728606100000|2024-10-11 00:21:40|175287.9|175157.9|175287.8|175157.8|175287.9|175157.9|175287.8|175157.8|2
1728606110000|2024-10-11 00:21:50|175286.3|175156.3|175280.2|175150.2|175286.3|175156.3|175280.2|175150.2|2
1728606120000|2024-10-11 00:22:00|175280.1|175150.1|175280.1|175150.1|175280.2|175150.2|175280.1|175150.1|3
1728606130000|2024-10-11 00:22:10|175286.3|175156.3|175287.3|175157.3|175287.3|175157.3|175286.3|175156.3|4
1728606140000|2024-10-11 00:22:20|175286.3|175156.3|175286.3|175156.3|175286.3|175156.3|175286.3|175156.3|1
1728606160000|2024-10-11 00:22:40|175285.3|175155.3|175283.9|175153.9|175285.3|175155.3|175283.9|175153.9|2
1728606170000|2024-10-11 00:22:50|175283.8|175153.8|175242.1|175112.1|175283.8|175153.8|175242.1|175112.1|7
1728606180000|2024-10-11 00:23:00|175241.6|175111.6|175241.1|175111.1|175242.2|175112.2|175241.1|175111.1|5
1728606190000|2024-10-11 00:23:10|175241.2|175111.2|175241.1|175111.1|175241.2|175111.2|175241.1|175111.1|2
1728606210000|2024-10-11 00:23:30|175242.6|175112.6|175239.8|175109.8|175242.6|175112.6|175239.8|175109.8|2
1728606220000|2024-10-11 00:23:40|175239.9|175109.9|175239.9|175109.9|175239.9|175109.9|175239.9|175109.9|1
1728606230000|2024-10-11 00:23:50|175236.4|175106.4|175204.4|175074.4|175236.4|175106.4|175201.7|175071.7|4
1728606240000|2024-10-11 00:24:00|175204.3|175074.3|175201.6|175071.6|175204.4|175074.4|175201.6|175071.6|4
1728606260000|2024-10-11 00:24:20|175200.5|175070.5|175200.5|175070.5|175200.5|175070.5|175200.5|175070.5|1
1728606270000|2024-10-11 00:24:30|175203.6|175073.6|175208.6|175078.6|175208.6|175078.6|175200.6|175070.6|4
1728606280000|2024-10-11 00:24:40|175210.6|175080.6|175199.1|175069.1|175210.6|175080.6|175199.1|175069.1|5
1728606290000|2024-10-11 00:24:50|175195.7|175065.7|175184.4|175054.4|175195.7|175065.7|175184.4|175054.4|4
1728606300000|2024-10-11 00:25:00|175184.8|175054.8|175183|175053|175184.8|175054.8|175183|175053|2
1728606310000|2024-10-11 00:25:10|175183.3|175053.3|175183|175053|175183.3|175053.3|175183|175053|4
1728606320000|2024-10-11 00:25:20|175181.8|175051.8|175182.8|175052.8|175182.8|175052.8|175181.8|175051.8|2
1728606330000|2024-10-11 00:25:30|175192.1|175062.1|175190|175060|175192.1|175062.1|175190|175060|2
1728606340000|2024-10-11 00:25:40|175190.3|175060.3|175190|175060|175190.3|175060.3|175189|175059|4
1728606350000|2024-10-11 00:25:50|175191.6|175061.6|175184.1|175054.1|175191.6|175061.6|175183.8|175053.8|8
1728606360000|2024-10-11 00:26:00|175184.2|175054.2|175184.2|175054.2|175184.2|175054.2|175184.2|175054.2|1
1728606370000|2024-10-11 00:26:10|175186.2|175056.2|175184.2|175054.2|175186.2|175056.2|175184.2|175054.2|2
1728606380000|2024-10-11 00:26:20|175184.9|175054.9|175187.2|175057.2|175187.8|175057.8|175184.9|175054.9|4
1728606390000|2024-10-11 00:26:30|175188.5|175058.5|175188.5|175058.5|175188.5|175058.5|175188.4|175058.4|3
1728606400000|2024-10-11 00:26:40|175189.9|175059.9|175189.9|175059.9|175189.9|175059.9|175189.9|175059.9|1
1728606410000|2024-10-11 00:26:50|175194.5|175064.5|175205.6|175075.6|175205.6|175075.6|175194.5|175064.5|2
1728606420000|2024-10-11 00:27:00|175203.6|175073.6|175203.6|175073.6|175203.6|175073.6|175203.5|175073.5|3
1728606430000|2024-10-11 00:27:10|175203.5|175073.5|175203.6|175073.6|175203.6|175073.6|175203.5|175073.5|2
1728606450000|2024-10-11 00:27:30|175199.9|175069.9|175177.4|175087.4|175200|175087.4|175177.3|175069.9|4
1728606460000|2024-10-11 00:27:40|175177.3|175087.3|175177.4|175087.4|175177.4|175087.4|175177.3|175087.3|2
1728606470000|2024-10-11 00:27:50|175183|175093|175182.9|175092.9|175183|175093|175182.9|175092.9|2
1728606480000|2024-10-11 00:28:00|175183|175093|175215.3|175085.3|175251.3|175121.3|175182.9|175085.3|7
1728606490000|2024-10-11 00:28:10|175216.9|175086.9|175215.9|175085.9|175216.9|175086.9|175215.9|175085.9|2
1728606510000|2024-10-11 00:28:30|175216|175086|175216|175086|175216|175086|175216|175086|1
1728606520000|2024-10-11 00:28:40|175214.4|175084.4|175194.9|175104.9|175214.4|175104.9|175194.8|175084.4|3
1728606530000|2024-10-11 00:28:50|175194.7|175104.7|175194.8|175104.8|175194.8|175104.8|175194.6|175104.6|4
1728606540000|2024-10-11 00:29:00|175194.9|175104.9|175195.9|175105.9|175197.1|175107.1|175194.9|175104.9|4
1728606550000|2024-10-11 00:29:10|175195.8|175105.8|175195.8|175105.8|175195.9|175105.9|175195.7|175105.7|4
1728606560000|2024-10-11 00:29:20|175196|175106|175195.8|175105.8|175196|175106|175195.8|175105.8|3
1728606570000|2024-10-11 00:29:30|175194.5|175104.5|175194.5|175104.5|175194.5|175104.5|175194.5|175104.5|1
1728606580000|2024-10-11 00:29:40|175194.9|175104.9|175194.9|175104.9|175194.9|175104.9|175194.8|175104.8|3
1728606590000|2024-10-11 00:29:50|175194.5|175104.5|175196.9|175106.9|175196.9|175106.9|175193|175103|5
1728606600000|2024-10-11 00:30:00|175197.3|175107.3|175232.5|175102.5|175232.5|175107.6|175196.9|175099.1|7
1728606620000|2024-10-11 00:30:20|175232.6|175102.6|175232.5|175102.5|175232.6|175102.6|175232.5|175102.5|2
1728606640000|2024-10-11 00:30:40|175209.4|175119.4|175209.7|175119.7|175209.7|175119.7|175209.1|175119.1|5
1728606650000|2024-10-11 00:30:50|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728606660000|2024-10-11 00:31:00|175209.6|175119.6|175211.4|175121.4|175211.4|175121.4|175209.6|175119.6|2
1728606680000|2024-10-11 00:31:20|175211.3|175121.3|175211.4|175121.4|175211.4|175121.4|175211.3|175121.3|2
1728606690000|2024-10-11 00:31:30|175211.3|175121.3|175211.8|175121.8|175211.8|175121.8|175211.3|175121.3|6
1728606700000|2024-10-11 00:31:40|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728606710000|2024-10-11 00:31:50|175209.4|175119.4|175209.9|175119.9|175209.9|175119.9|175209.4|175119.4|3
1728606720000|2024-10-11 00:32:00|175210|175120|175209.9|175119.9|175210|175120|175209.9|175119.9|2
1728606740000|2024-10-11 00:32:20|175210|175120|175209.5|175119.5|175210|175120|175209.5|175119.5|2
1728606750000|2024-10-11 00:32:30|175209.7|175119.7|175209.5|175119.5|175209.7|175119.7|175209.5|175119.5|2
1728606770000|2024-10-11 00:32:50|175210.3|175120.3|175210.3|175120.3|175210.3|175120.3|175210.3|175120.3|1
1728606780000|2024-10-11 00:33:00|175210.4|175120.4|175210.3|175120.3|175210.4|175120.4|175210.3|175120.3|4
1728606790000|2024-10-11 00:33:10|175210.4|175120.4|175210.3|175120.3|175210.4|175120.4|175210.3|175120.3|2
1728606800000|2024-10-11 00:33:20|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728606810000|2024-10-11 00:33:30|175209.4|175119.4|175209.5|175119.5|175209.5|175119.5|175209.4|175119.4|2
1728606820000|2024-10-11 00:33:40|175210.1|175120.1|175210.1|175120.1|175210.1|175120.1|175210.1|175120.1|1
1728606850000|2024-10-11 00:34:10|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728606860000|2024-10-11 00:34:20|175209.6|175119.6|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|2
1728606880000|2024-10-11 00:34:40|175210|175120|175210|175120|175210|175120|175210|175120|1
1728606890000|2024-10-11 00:34:50|175210.1|175120.1|175210.1|175120.1|175210.1|175120.1|175210.1|175120.1|1
1728606910000|2024-10-11 00:35:10|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728606920000|2024-10-11 00:35:20|175209.6|175119.6|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|2
1728606930000|2024-10-11 00:35:30|175209.8|175119.8|175209.8|175119.8|175209.8|175119.8|175209.8|175119.8|1
1728606960000|2024-10-11 00:36:00|175212.5|175122.5|175212.5|175122.5|175212.5|175122.5|175212.5|175122.5|1
1728606970000|2024-10-11 00:36:10|175212.9|175122.9|175213|175123|175213|175123|175212.9|175122.9|2
1728606990000|2024-10-11 00:36:30|175212.6|175122.6|175209.9|175119.9|175212.6|175122.6|175209.9|175119.9|2
1728607000000|2024-10-11 00:36:40|175209.8|175119.8|175209.9|175119.9|175209.9|175119.9|175209.8|175119.8|2
1728607020000|2024-10-11 00:37:00|175209.5|175119.5|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|3
1728607030000|2024-10-11 00:37:10|175209.4|175119.4|175209.5|175119.5|175209.5|175119.5|175209.4|175119.4|2
1728607040000|2024-10-11 00:37:20|175209.8|175119.8|175209.8|175119.8|175209.8|175119.8|175209.8|175119.8|1
1728607050000|2024-10-11 00:37:30|175209.7|175119.7|175209.8|175119.8|175209.8|175119.8|175209.7|175119.7|2
1728607060000|2024-10-11 00:37:40|175209.7|175119.7|175209.8|175119.8|175209.8|175119.8|175209.7|175119.7|4
1728607080000|2024-10-11 00:38:00|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.4|175119.4|3
1728607100000|2024-10-11 00:38:20|175210.3|175120.3|175210.3|175120.3|175210.4|175120.4|175210.3|175120.3|3
1728607110000|2024-10-11 00:38:30|175210.4|175120.4|175210.3|175120.3|175210.4|175120.4|175210.3|175120.3|4
1728607120000|2024-10-11 00:38:40|175210.4|175120.4|175210.3|175120.3|175210.4|175120.4|175210.3|175120.3|2
1728607130000|2024-10-11 00:38:50|175210.4|175120.4|175209.5|175119.5|175210.4|175120.4|175209.5|175119.5|3
1728607140000|2024-10-11 00:39:00|175209.7|175119.7|175209.5|175119.5|175209.7|175119.7|175209.5|175119.5|2
1728607150000|2024-10-11 00:39:10|175209.6|175119.6|175210.4|175120.4|175210.4|175120.4|175209.5|175119.5|3
1728607160000|2024-10-11 00:39:20|175210.5|175120.5|175210.4|175120.4|175210.5|175120.5|175210.4|175120.4|2
1728607170000|2024-10-11 00:39:30|175220|175090|175223.6|175093.6|175223.6|175093.6|175220|175090|4
1728607180000|2024-10-11 00:39:40|175230.1|175100.1|175230.1|175100.1|175230.1|175100.1|175230.1|175100.1|1
1728607190000|2024-10-11 00:39:50|175230.2|175100.2|175230.1|175100.1|175230.2|175100.2|175230.1|175100.1|2
1728607200000|2024-10-11 00:40:00|175230.2|175100.2|175230.1|175100.1|175230.2|175100.2|175230.1|175100.1|2
1728607210000|2024-10-11 00:40:10|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607230000|2024-10-11 00:40:30|175210.6|175120.6|175210.6|175120.6|175210.6|175120.6|175210.6|175120.6|1
1728607260000|2024-10-11 00:41:00|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607280000|2024-10-11 00:41:20|175209.6|175119.6|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|2
1728607290000|2024-10-11 00:41:30|175209.9|175119.9|175209.9|175119.9|175209.9|175119.9|175209.9|175119.9|1
1728607320000|2024-10-11 00:42:00|175209.8|175119.8|175209.5|175119.5|175209.8|175119.8|175209.5|175119.5|2
1728607340000|2024-10-11 00:42:20|175209.9|175119.9|175209.9|175119.9|175209.9|175119.9|175209.9|175119.9|1
1728607370000|2024-10-11 00:42:50|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607380000|2024-10-11 00:43:00|175209.6|175119.6|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|2
1728607400000|2024-10-11 00:43:20|175210.6|175120.6|175210.6|175120.6|175210.6|175120.6|175210.6|175120.6|1
1728607430000|2024-10-11 00:43:50|175209.5|175119.5|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|3
1728607450000|2024-10-11 00:44:10|175209.6|175119.6|175212.6|175122.6|175213|175123|175209.5|175119.5|4
1728607480000|2024-10-11 00:44:40|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607500000|2024-10-11 00:45:00|175213|175123|175213|175123|175213|175123|175213|175123|1
1728607510000|2024-10-11 00:45:10|175212.8|175122.8|175212.8|175122.8|175212.8|175122.8|175212.8|175122.8|1
1728607540000|2024-10-11 00:45:40|175210.3|175120.3|175209.5|175119.5|175210.3|175120.3|175209.4|175119.4|3
1728607560000|2024-10-11 00:46:00|175210.8|175120.8|175210.8|175120.8|175210.8|175120.8|175210.8|175120.8|1
1728607580000|2024-10-11 00:46:20|175210.9|175120.9|175210.8|175120.8|175210.9|175120.9|175210.8|175120.8|2
1728607590000|2024-10-11 00:46:30|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607620000|2024-10-11 00:47:00|175211|175121|175211|175121|175211.1|175121.1|175211|175121|3
1728607640000|2024-10-11 00:47:20|175211.1|175121.1|175209.2|175119.2|175211.1|175121.1|175209.2|175119.2|2
1728607650000|2024-10-11 00:47:30|175208.1|175118.1|175208|175118|175208.1|175118.1|175208|175118|2
1728607660000|2024-10-11 00:47:40|175207.9|175117.9|175208.1|175118.1|175208.1|175118.1|175207.9|175117.9|2
1728607670000|2024-10-11 00:47:50|175208|175118|175206.8|175116.8|175208|175118|175206.8|175116.8|2
1728607680000|2024-10-11 00:48:00|175206.9|175116.9|175207|175117|175207|175117|175206.9|175116.9|2
1728607690000|2024-10-11 00:48:10|175206.4|175116.4|175207|175117|175207|175117|175206.4|175116.4|2
1728607700000|2024-10-11 00:48:20|175207.6|175117.6|175207|175117|175207.6|175117.6|175207|175117|2
1728607710000|2024-10-11 00:48:30|175209.5|175119.5|175209.5|175119.5|175209.6|175119.6|175209.5|175119.5|3
1728607730000|2024-10-11 00:48:50|175209.2|175119.2|175209.2|175119.2|175209.3|175119.3|175209.2|175119.2|3
1728607750000|2024-10-11 00:49:10|175209.1|175119.1|175209.2|175119.2|175209.2|175119.2|175209.1|175119.1|2
1728607760000|2024-10-11 00:49:20|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607780000|2024-10-11 00:49:40|175209.1|175119.1|175209.1|175119.1|175209.1|175119.1|175209.1|175119.1|1
1728607790000|2024-10-11 00:49:50|175209.2|175119.2|175209.2|175119.2|175209.2|175119.2|175209.2|175119.2|1
1728607820000|2024-10-11 00:50:20|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607840000|2024-10-11 00:50:40|175209.2|175119.2|175209.2|175119.2|175209.2|175119.2|175209.2|175119.2|1
1728607860000|2024-10-11 00:51:00|175209.1|175119.1|175209.2|175119.2|175209.2|175119.2|175209.1|175119.1|2
1728607870000|2024-10-11 00:51:10|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728607890000|2024-10-11 00:51:30|175209.6|175119.6|175209.3|175119.3|175209.6|175119.6|175209.3|175119.3|3
1728607910000|2024-10-11 00:51:50|175209.2|175119.2|175206.2|175116.2|175209.3|175119.3|175206.2|175116.2|3
1728607920000|2024-10-11 00:52:00|175206.1|175116.1|175206.2|175116.2|175206.2|175116.2|175206.1|175116.1|2
1728607930000|2024-10-11 00:52:10|175205.4|175115.4|175205.5|175115.5|175205.5|175115.5|175205.4|175115.4|2
1728607950000|2024-10-11 00:52:30|175209.1|175119.1|175209.1|175119.1|175209.2|175119.2|175209.1|175119.1|3
1728607960000|2024-10-11 00:52:40|175208.4|175118.4|175229.1|175099.1|175229.1|175119.1|175208.4|175098.9|4
1728607970000|2024-10-11 00:52:50|175230|175100|175229.1|175099.1|175230|175100|175229.1|175099.1|2
1728607980000|2024-10-11 00:53:00|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1728608000000|2024-10-11 00:53:20|175209.1|175119.1|175209.1|175119.1|175209.1|175119.1|175209.1|175119.1|1
1728608030000|2024-10-11 00:53:50|175208.4|175118.4|175205.2|175115.2|175208.4|175118.4|175205.2|175115.2|2
1728608040000|2024-10-11 00:54:00|175204|175114|175204.4|175114.4|175205.6|175115.6|175203.3|175113.3|6
1728608050000|2024-10-11 00:54:10|175203.9|175113.9|175204.4|175114.4|175205|175115|175203.9|175113.9|4
1728608060000|2024-10-11 00:54:20|175207.6|175117.6|175206.7|175116.7|175207.6|175117.6|175206.7|175116.7|2
1728608080000|2024-10-11 00:54:40|175206.2|175116.2|175226.7|175096.7|175226.7|175116.2|175206.2|175096.7|2
1728608090000|2024-10-11 00:54:50|175225.9|175095.9|175227.3|175097.3|175228.7|175098.7|175225.7|175095.7|6
1728608100000|2024-10-11 00:55:00|175227.4|175097.4|175227.4|175097.4|175227.4|175097.4|175227.4|175097.4|1
1728608110000|2024-10-11 00:55:10|175226.3|175096.3|175226.3|175096.3|175228.4|175098.4|175226.3|175096.3|3
1728608120000|2024-10-11 00:55:20|175227.6|175097.6|175226.3|175096.3|175227.6|175097.6|175226.3|175096.3|2
1728608150000|2024-10-11 00:55:50|175227.4|175097.4|175227.4|175097.4|175227.4|175097.4|175227.4|175097.4|1
1728608170000|2024-10-11 00:56:10|175226.3|175096.3|175226.3|175096.3|175227.6|175097.6|175226.3|175096.3|5
1728608180000|2024-10-11 00:56:20|175227.2|175097.2|175226.3|175096.3|175227.2|175097.2|175226.3|175096.3|2
1728608200000|2024-10-11 00:56:40|175207.2|175117.2|175207.4|175117.4|175207.4|175117.4|175207.2|175117.2|3
1728608210000|2024-10-11 00:56:50|175223.7|175093.7|175223.2|175093.2|175223.7|175093.7|175223.2|175093.2|2
1728608220000|2024-10-11 00:57:00|175223.7|175093.7|175223.7|175093.7|175223.8|175093.8|175223.1|175093.1|7
1728608230000|2024-10-11 00:57:10|175223.5|175093.5|175223.8|175093.8|175224.1|175094.1|175223.5|175093.5|4
1728608240000|2024-10-11 00:57:20|175224.6|175094.6|175226.3|175096.3|175226.3|175096.3|175223.8|175093.8|4
1728608260000|2024-10-11 00:57:40|175207.4|175117.4|175207.4|175117.4|175207.4|175117.4|175207.4|175117.4|1
1728608270000|2024-10-11 00:57:50|175205.6|175115.6|175207.4|175117.4|175207.4|175117.4|175205.6|175115.6|2
1728608280000|2024-10-11 00:58:00|175226.3|175096.3|175226.2|175096.2|175226.8|175096.8|175226.2|175096.2|5
1728608290000|2024-10-11 00:58:10|175224.7|175094.7|175223.5|175093.5|175224.7|175094.7|175223.5|175093.5|2
1728608300000|2024-10-11 00:58:20|175223.4|175093.4|175223.5|175093.5|175223.6|175093.6|175223.4|175093.4|4
1728608310000|2024-10-11 00:58:30|175221.8|175091.8|175223.2|175093.2|175223.5|175093.5|175221.8|175091.8|4
1728608330000|2024-10-11 00:58:50|175222.6|175092.6|175222.6|175092.6|175224.6|175094.6|175222.6|175092.6|3
1728608360000|2024-10-11 00:59:20|175223.3|175093.3|175222.6|175092.6|175223.3|175093.3|175222.6|175092.6|2
1728608370000|2024-10-11 00:59:30|175223.1|175093.1|175223.2|175093.2|175223.2|175093.2|175223.1|175093.1|2
1728608390000|2024-10-11 00:59:50|175223.5|175093.5|175223.7|175093.7|175223.7|175093.7|175222.8|175092.8|6
1728608400000|2024-10-11 01:00:00|175227.3|175097.3|175223.7|175093.7|175227.3|175097.3|175223.7|175093.7|2
1728608410000|2024-10-11 01:00:10|175223.8|175093.8|175223.7|175093.7|175223.8|175093.8|175223.7|175093.7|2
1728608420000|2024-10-11 01:00:20|175223.1|175093.1|175229.8|175099.8|175230.6|175100.6|175223|175093|5
1728608430000|2024-10-11 01:00:30|175229.7|175099.7|175229.8|175099.8|175230|175100|175229.7|175099.7|5
1728608440000|2024-10-11 01:00:40|175229.2|175099.2|175229.7|175099.7|175230|175100|175229.2|175099.2|4
1728608450000|2024-10-11 01:00:50|175207.4|175117.4|175207.4|175117.4|175207.4|175117.4|175207.4|175117.4|1
1728608460000|2024-10-11 01:01:00|175225.5|175095.5|175220.7|175090.7|175225.5|175095.5|175220.7|175090.7|4
1728608470000|2024-10-11 01:01:10|175220.8|175090.8|175220.7|175090.7|175220.8|175090.8|175220.7|175090.7|2
1728608480000|2024-10-11 01:01:20|175218.5|175088.5|175217.5|175087.5|175218.6|175088.6|175217.5|175087.5|4
1728608490000|2024-10-11 01:01:30|175196.4|175106.4|175196.4|175106.4|175196.6|175106.6|175196.4|175106.4|3
1728608500000|2024-10-11 01:01:40|175196.5|175106.5|175196.4|175106.4|175196.5|175106.5|175196.4|175106.4|2
1728608510000|2024-10-11 01:01:50|175196.5|175106.5|175216.9|175086.9|175216.9|175107.4|175196.4|175086.9|6
1728608520000|2024-10-11 01:02:00|175217.1|175087.1|175219.8|175089.8|175219.8|175089.8|175217.1|175087.1|3
1728608530000|2024-10-11 01:02:10|175217.6|175087.6|175217.6|175087.6|175217.6|175087.6|175217.6|175087.6|1
1728608550000|2024-10-11 01:02:30|175196.7|175106.7|175196.7|175106.7|175196.7|175106.7|175196.7|175106.7|1
1728608570000|2024-10-11 01:02:50|175197.8|175107.8|175197.8|175107.8|175197.8|175107.8|175197.8|175107.8|1
1728608580000|2024-10-11 01:03:00|175217.1|175087.1|175217.2|175087.2|175217.2|175087.2|175217.1|175087.1|2
1728608600000|2024-10-11 01:03:20|175194.8|175104.8|175194.9|175104.9|175194.9|175104.9|175194.8|175104.8|2
1728608610000|2024-10-11 01:03:30|175194.8|175104.8|175194.8|175104.8|175194.8|175104.8|175194.8|175104.8|1
1728608620000|2024-10-11 01:03:40|175217.3|175087.3|175217.3|175087.3|175217.3|175087.3|175217.3|175087.3|1
1728608640000|2024-10-11 01:04:00|175216.6|175086.6|175216.6|175086.6|175216.6|175086.6|175216.6|175086.6|1
1728608650000|2024-10-11 01:04:10|175215.2|175085.2|175215.2|175085.2|175215.2|175085.2|175215.2|175085.2|1
1728608680000|2024-10-11 01:04:40|175194.8|175104.8|175216.7|175086.7|175216.7|175104.8|175194.8|175086.7|2
1728608710000|2024-10-11 01:05:10|175194.9|175104.9|175194.9|175104.9|175194.9|175104.9|175194.9|175104.9|1
1728608730000|2024-10-11 01:05:30|175216.8|175086.8|175216.8|175086.8|175216.8|175086.8|175216.8|175086.8|1
1728608750000|2024-10-11 01:05:50|175216.7|175086.7|175216.8|175086.8|175216.8|175086.8|175216.7|175086.7|2
1728608760000|2024-10-11 01:06:00|175216.3|175086.3|175215.2|175085.2|175216.3|175086.3|175215.1|175085.1|4
1728608770000|2024-10-11 01:06:10|175215.1|175085.1|175215.2|175085.2|175215.2|175085.2|175215.1|175085.1|2
1728608790000|2024-10-11 01:06:30|175216.4|175086.4|175216.4|175086.4|175216.4|175086.4|175216.3|175086.3|3
1728608800000|2024-10-11 01:06:40|175216.2|175086.2|175216.4|175086.4|175216.4|175086.4|175216.2|175086.2|4
1728608820000|2024-10-11 01:07:00|175194.8|175104.8|175194.9|175104.9|175194.9|175104.9|175194.8|175104.8|2
1728608830000|2024-10-11 01:07:10|175194.7|175104.7|175194.9|175104.9|175194.9|175104.9|175194.7|175104.7|2
1728608840000|2024-10-11 01:07:20|175194.8|175104.8|175216.9|175086.9|175216.9|175104.8|175194.8|175086.8|3
1728608850000|2024-10-11 01:07:30|175216.8|175086.8|175216.9|175086.9|175216.9|175086.9|175216.8|175086.8|2
1728608860000|2024-10-11 01:07:40|175216.8|175086.8|175216.9|175086.9|175216.9|175086.9|175216.8|175086.8|2
1728608870000|2024-10-11 01:07:50|175216.8|175086.8|175194.9|175104.9|175216.9|175104.9|175194.8|175086.8|4
1728608880000|2024-10-11 01:08:00|175194.8|175104.8|175201.4|175111.4|175201.4|175111.4|175194.8|175104.8|3
1728608890000|2024-10-11 01:08:10|175201.8|175111.8|175201.4|175111.4|175201.8|175111.8|175201.4|175111.4|2
1728608900000|2024-10-11 01:08:20|175221.3|175091.3|175221.4|175091.4|175221.4|175091.4|175221|175091|3
1728608910000|2024-10-11 01:08:30|175225.2|175095.2|175225.2|175095.2|175225.2|175095.2|175225.2|175095.2|1
1728608920000|2024-10-11 01:08:40|175225.9|175095.9|175225.9|175095.9|175225.9|175095.9|175225.6|175095.6|3
1728608930000|2024-10-11 01:08:50|175225.4|175095.4|175225.4|175095.4|175225.4|175095.4|175225.4|175095.4|1
1728608940000|2024-10-11 01:09:00|175221.5|175091.5|175221.5|175091.5|175221.5|175091.5|175221.5|175091.5|1
1728608950000|2024-10-11 01:09:10|175222.3|175092.3|175222.3|175092.3|175222.3|175092.3|175222.1|175092.1|3
1728608960000|2024-10-11 01:09:20|175222.2|175092.2|175222.5|175092.5|175222.6|175092.6|175222.2|175092.2|3
1728608970000|2024-10-11 01:09:30|175222.4|175092.4|175222.4|175092.4|175222.4|175092.4|175222.4|175092.4|1
1728608980000|2024-10-11 01:09:40|175227.4|175097.4|175224.6|175094.6|175227.4|175097.4|175224.6|175094.6|2
1728608990000|2024-10-11 01:09:50|175224.3|175094.3|175224.6|175094.6|175225.2|175095.2|175224.3|175094.3|4
1728609000000|2024-10-11 01:10:00|175221|175091|175219.6|175089.6|175221|175091|175219.6|175089.6|2
1728609010000|2024-10-11 01:10:10|175218.8|175088.8|175178.1|175048.1|175218.8|175088.8|175178.1|175048.1|7
1728609020000|2024-10-11 01:10:20|175178.4|175048.4|175178.1|175048.1|175178.4|175048.4|175177.5|175047.5|4
1728609030000|2024-10-11 01:10:30|175174.5|175044.5|175169.4|175039.4|175174.5|175044.5|175169.2|175039.2|5
1728609040000|2024-10-11 01:10:40|175169.1|175039.1|175183.4|175053.4|175183.4|175053.4|175169.1|175039.1|4
1728609050000|2024-10-11 01:10:50|175184.9|175054.9|175183.4|175053.4|175184.9|175054.9|175183.4|175053.4|4
1728609060000|2024-10-11 01:11:00|175194.7|175064.7|175173|175043|175194.7|175064.7|175172.3|175042.3|4
1728609070000|2024-10-11 01:11:10|175171.7|175041.7|175171.6|175041.6|175171.8|175041.8|175171.6|175041.6|3
1728609080000|2024-10-11 01:11:20|175171.1|175041.1|175171.1|175041.1|175171.1|175041.1|175171.1|175041.1|1
1728609090000|2024-10-11 01:11:30|175177|175047|175157.4|175027.4|175177|175047|175157.4|175027.4|9
1728609100000|2024-10-11 01:11:40|175158|175028|175157.4|175027.4|175158|175028|175157.4|175027.4|4
1728609110000|2024-10-11 01:11:50|175156.6|175026.6|175157.4|175027.4|175157.4|175027.4|175156.6|175026.6|2
1728609120000|2024-10-11 01:12:00|175158.4|175028.4|175159|175029|175159|175029|175157.5|175027.5|3
1728609130000|2024-10-11 01:12:10|175158.8|175028.8|175160.3|175030.3|175160.3|175030.3|175158.8|175028.8|3
1728609140000|2024-10-11 01:12:20|175159.9|175029.9|175159.9|175029.9|175159.9|175029.9|175159.9|175029.9|1
1728609150000|2024-10-11 01:12:30|175159.3|175029.3|175159.9|175029.9|175160|175030|175159.3|175029.3|4
1728609160000|2024-10-11 01:12:40|175160.4|175030.4|175159.8|175029.8|175160.4|175030.4|175159.8|175029.8|2
1728609170000|2024-10-11 01:12:50|175183.2|175053.2|175177.1|175047.1|175183.2|175053.2|175177.1|175047.1|2
1728609180000|2024-10-11 01:13:00|175195.5|175065.5|175161.6|175031.6|175195.5|175065.5|175161.5|175031.5|3
1728609200000|2024-10-11 01:13:20|175161.7|175031.7|175162.2|175032.2|175162.2|175032.2|175161.7|175031.7|2
1728609210000|2024-10-11 01:13:30|175162.3|175032.3|175165.2|175035.2|175165.2|175035.2|175162.3|175032.3|5
1728609220000|2024-10-11 01:13:40|175165.1|175035.1|175165.1|175035.1|175165.4|175035.4|175165.1|175035.1|3
1728609230000|2024-10-11 01:13:50|175165|175035|175165.3|175035.3|175165.3|175035.3|175164.2|175034.2|4
1728609240000|2024-10-11 01:14:00|175195.8|175065.8|175163.6|175033.6|175195.8|175065.8|175163.6|175033.6|4
1728609250000|2024-10-11 01:14:10|175164.2|175034.2|175164.3|175034.3|175164.3|175034.3|175163.6|175033.6|3
1728609260000|2024-10-11 01:14:20|175164.7|175034.7|175164.4|175034.4|175164.7|175034.7|175163.9|175033.9|4
1728609270000|2024-10-11 01:14:30|175180.9|175050.9|175181.3|175051.3|175181.3|175051.3|175180.9|175050.9|2
1728609290000|2024-10-11 01:14:50|175196.6|175066.6|175196.3|175066.3|175197.3|175067.3|175196.3|175066.3|4
1728609300000|2024-10-11 01:15:00|175197.6|175067.6|175163.8|175033.8|175197.6|175067.6|175163|175033|5
1728609310000|2024-10-11 01:15:10|175164.8|175034.8|175164.7|175034.7|175164.8|175034.8|175164.7|175034.7|2
1728609330000|2024-10-11 01:15:30|175165.7|175035.7|175165.8|175035.8|175165.8|175035.8|175165|175035|3
1728609340000|2024-10-11 01:15:40|175165.1|175035.1|175165.1|175035.1|175165.1|175035.1|175165.1|175035.1|1
1728609350000|2024-10-11 01:15:50|175165|175035|175165.1|175035.1|175165.1|175035.1|175165|175035|2
1728609360000|2024-10-11 01:16:00|175196.2|175066.2|175216.5|175014.7|175216.5|175066.3|175195.9|175014.7|5
1728609390000|2024-10-11 01:16:30|175217.1|175014.5|175195.9|175065.9|175217.1|175066.3|175195.9|175014.5|4
1728609410000|2024-10-11 01:16:50|175196.2|175066.2|175196.3|175066.3|175196.3|175066.3|175196.2|175066.2|2
1728609420000|2024-10-11 01:17:00|175197.1|175067.1|175187.3|175057.3|175197.1|175067.1|175187.3|175057.3|3
1728609440000|2024-10-11 01:17:20|175182.8|175052.8|175182.8|175052.8|175182.8|175052.8|175182.8|175052.8|1
1728609450000|2024-10-11 01:17:30|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|1
1728609460000|2024-10-11 01:17:40|175195.6|175065.6|175196.3|175066.3|175196.3|175066.3|175195.6|175065.6|2
1728609470000|2024-10-11 01:17:50|175198.1|175068.1|175186.5|175056.5|175198.1|175068.1|175186.5|175056.5|3
1728609480000|2024-10-11 01:18:00|175186.8|175056.8|175186.3|175056.3|175186.9|175056.9|175186.3|175056.3|4
1728609490000|2024-10-11 01:18:10|175186.6|175056.6|175186.6|175056.6|175186.6|175056.6|175186.6|175056.6|1
1728609500000|2024-10-11 01:18:20|175185.9|175055.9|175186.6|175056.6|175186.6|175056.6|175185.9|175055.9|4
1728609510000|2024-10-11 01:18:30|175196.2|175066.2|175196.3|175066.3|175196.4|175066.4|175196.2|175066.2|4
1728609520000|2024-10-11 01:18:40|175180.7|175050.7|175186|175056|175186.5|175056.5|175180.7|175050.7|4
1728609530000|2024-10-11 01:18:50|175186.3|175056.3|175180.7|175050.7|175186.5|175056.5|175180.7|175050.7|3
1728609540000|2024-10-11 01:19:00|175181.6|175051.6|175181.4|175051.4|175181.6|175051.6|175181.4|175051.4|5
1728609550000|2024-10-11 01:19:10|175181.6|175051.6|175181.4|175051.4|175181.6|175051.6|175181.4|175051.4|2
1728609560000|2024-10-11 01:19:20|175194.9|175064.9|175196.3|175066.3|175196.3|175066.3|175194.9|175064.9|4
1728609570000|2024-10-11 01:19:30|175197.7|175067.7|175196.3|175066.3|175197.7|175067.7|175196.3|175066.3|2
1728609580000|2024-10-11 01:19:40|175186.4|175056.4|175186.4|175056.4|175186.6|175056.6|175186.4|175056.4|3
1728609590000|2024-10-11 01:19:50|175181.5|175051.5|175181.5|175051.5|175181.5|175051.5|175181.5|175051.5|1
1728609600000|2024-10-11 01:20:00|175186.4|175056.4|175186.4|175056.4|175186.4|175056.4|175186.4|175056.4|1
1728609610000|2024-10-11 01:20:10|175185.6|175055.6|175196.3|175066.3|175196.3|175066.3|175185.6|175055.6|3
1728609620000|2024-10-11 01:20:20|175197.2|175067.2|175195.9|175065.9|175197.2|175067.2|175195.9|175065.9|4
1728609630000|2024-10-11 01:20:30|175195.6|175065.6|175186.4|175056.4|175195.9|175065.9|175185.6|175055.6|5
1728609650000|2024-10-11 01:20:50|175186.3|175056.3|175186.3|175056.3|175186.3|175056.3|175186.3|175056.3|1
1728609660000|2024-10-11 01:21:00|175186.6|175056.6|175196.3|175066.3|175196.3|175066.3|175186.3|175056.3|3
1728609670000|2024-10-11 01:21:10|175195.8|175065.8|175196|175066|175196.3|175066.3|175195.8|175065.8|3
1728609680000|2024-10-11 01:21:20|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|1
1728609690000|2024-10-11 01:21:30|175185.9|175055.9|175185.9|175055.9|175185.9|175055.9|175185.9|175055.9|1
1728609700000|2024-10-11 01:21:40|175185.6|175055.6|175185.6|175055.6|175185.6|175055.6|175185.6|175055.6|1
1728609710000|2024-10-11 01:21:50|175185.7|175055.7|175185.9|175055.9|175185.9|175055.9|175185.6|175055.6|3
1728609720000|2024-10-11 01:22:00|175196.3|175066.3|175196.3|175066.3|175197.7|175067.7|175196.3|175066.3|3
1728609730000|2024-10-11 01:22:10|175170.4|175040.4|175170.6|175040.6|175170.7|175040.7|175170.4|175040.4|4
1728609740000|2024-10-11 01:22:20|175170.3|175040.3|175170.3|175040.3|175170.3|175040.3|175170.2|175040.2|3
1728609760000|2024-10-11 01:22:40|175187.6|175057.6|175187.6|175057.6|175187.6|175057.6|175187.6|175057.6|1
1728609770000|2024-10-11 01:22:50|175198.4|175068.4|175196.7|175066.7|175198.4|175068.4|175196.7|175066.7|2
1728609780000|2024-10-11 01:23:00|175196.2|175066.2|175177.1|175047.1|175197.6|175067.6|175177.1|175047.1|5
1728609790000|2024-10-11 01:23:10|175178.3|175048.3|175177.1|175047.1|175178.3|175048.3|175176.9|175046.9|3
1728609800000|2024-10-11 01:23:20|175175.8|175045.8|175184.3|175054.3|175184.3|175054.3|175175.8|175045.8|4
1728609810000|2024-10-11 01:23:30|175182.3|175052.3|175184.5|175054.5|175184.5|175054.5|175182.1|175052.1|4
1728609820000|2024-10-11 01:23:40|175184.6|175054.6|175184.6|175054.6|175184.6|175054.6|175184.6|175054.6|1
1728609830000|2024-10-11 01:23:50|175187.8|175057.8|175189.2|175059.2|175189.2|175059.2|175187.8|175057.8|3
1728609840000|2024-10-11 01:24:00|175188.8|175058.8|175189|175059|175189|175059|175188.8|175058.8|2
1728609850000|2024-10-11 01:24:10|175186.7|175056.7|175189|175059|175189|175059|175186.6|175056.6|3
1728609860000|2024-10-11 01:24:20|175200.6|175070.6|175201.4|175071.4|175201.4|175071.4|175200.6|175070.6|2
1728609870000|2024-10-11 01:24:30|175200.2|175070.2|175195.5|175065.5|175200.2|175070.2|175194.8|175064.8|4
1728609880000|2024-10-11 01:24:40|175190.3|175060.3|175190.3|175060.3|175190.3|175060.3|175190.3|175060.3|1
1728609890000|2024-10-11 01:24:50|175190.6|175060.6|175183|175053|175190.6|175060.6|175183|175053|3
1728609900000|2024-10-11 01:25:00|175181.7|175051.7|175181.4|175051.4|175181.7|175051.7|175180.6|175050.6|5
1728609910000|2024-10-11 01:25:10|175180.6|175050.6|175163.3|175033.3|175180.6|175050.6|175163.3|175033.3|6
1728609920000|2024-10-11 01:25:20|175163.8|175033.8|175163.8|175033.8|175163.8|175033.8|175163.8|175033.8|1
1728609940000|2024-10-11 01:25:40|175163.7|175033.7|175195|175065|175195.4|175065.4|175163.7|175033.7|4
1728609950000|2024-10-11 01:25:50|175195.8|175065.8|175195|175065|175195.8|175065.8|175194.7|175064.7|6
1728609960000|2024-10-11 01:26:00|175194.6|175064.6|175195|175065|175195|175065|175194.6|175064.6|2
1728609970000|2024-10-11 01:26:10|175178.6|175048.6|175213.1|175012.6|175213.1|175048.7|175178.6|175012.6|4
1728609980000|2024-10-11 01:26:20|175214.5|175012.4|175214.1|175013.1|175214.8|175013.1|175214.1|175012.4|5
1728609990000|2024-10-11 01:26:30|175179.2|175049.2|175214.7|175012.5|175214.7|175049.2|175178.6|175012.5|4
1728610000000|2024-10-11 01:26:40|175195|175065|175195|175065|175195|175065|175195|175065|1
1728610010000|2024-10-11 01:26:50|175198.1|175068.1|175195|175065|175198.1|175068.1|175195|175065|2
1728610020000|2024-10-11 01:27:00|175195.4|175065.4|175166.8|175036.8|175195.4|175065.4|175166.8|175036.8|4
1728610030000|2024-10-11 01:27:10|175166.9|175036.9|175166.8|175036.8|175166.9|175036.9|175166.8|175036.8|2
1728610040000|2024-10-11 01:27:20|175167.3|175037.3|175172.3|175042.3|175172.3|175042.3|175167.3|175037.3|4
1728610050000|2024-10-11 01:27:30|175172.6|175042.6|175172.6|175042.6|175172.6|175042.6|175172.6|175042.6|1
1728610060000|2024-10-11 01:27:40|175175.6|175045.6|175175.6|175045.6|175175.6|175045.6|175175.6|175045.6|1
1728610070000|2024-10-11 01:27:50|175175.5|175045.5|175175.6|175045.6|175175.6|175045.6|175175.5|175045.5|2
1728610080000|2024-10-11 01:28:00|175190.1|175060.1|175190.2|175060.2|175190.3|175060.3|175190.1|175060.1|3
1728610090000|2024-10-11 01:28:10|175189.9|175059.9|175190.1|175060.1|175190.1|175060.1|175189.9|175059.9|2
1728610100000|2024-10-11 01:28:20|175174.9|175044.9|175174.9|175044.9|175175.2|175045.2|175174.6|175044.6|5
1728610110000|2024-10-11 01:28:30|175174|175044|175174.1|175044.1|175174.1|175044.1|175174|175044|2
1728610120000|2024-10-11 01:28:40|175174.3|175044.3|175174.1|175044.1|175174.3|175044.3|175174|175044|4
1728610130000|2024-10-11 01:28:50|175189.4|175059.4|175189.4|175059.4|175189.4|175059.4|175189.4|175059.4|1
1728610160000|2024-10-11 01:29:20|175196.3|175066.3|175196.7|175066.7|175197|175067|175196.3|175066.3|3
1728610170000|2024-10-11 01:29:30|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|1
1728610190000|2024-10-11 01:29:50|175189.9|175059.9|175184.6|175054.6|175190.3|175060.3|175184.6|175054.6|4
1728610200000|2024-10-11 01:30:00|175165.9|175035.9|175175.8|175045.8|175175.8|175045.8|175165.9|175035.9|5
1728610210000|2024-10-11 01:30:10|175175.7|175045.7|175176.1|175046.1|175176.1|175046.1|175175.7|175045.7|2
1728610220000|2024-10-11 01:30:20|175177.9|175047.9|175177.9|175047.9|175177.9|175047.9|175177.9|175047.9|1
1728610230000|2024-10-11 01:30:30|175181.8|175051.8|175193.1|175063.1|175193.1|175063.1|175181.8|175051.8|5
1728610240000|2024-10-11 01:30:40|175195.5|175065.5|175194.5|175064.5|175195.5|175065.5|175194.5|175064.5|2
1728610250000|2024-10-11 01:30:50|175194.3|175064.3|175197.5|175067.5|175197.5|175067.5|175193.6|175063.6|6
1728610260000|2024-10-11 01:31:00|175193.1|175063.1|175193.6|175063.6|175193.6|175063.6|175193.1|175063.1|2
1728610280000|2024-10-11 01:31:20|175193.2|175063.2|175192.1|175062.1|175193.2|175063.2|175192|175062|3
1728610290000|2024-10-11 01:31:30|175192.6|175062.6|175194.2|175064.2|175194.2|175064.2|175192.6|175062.6|4
1728610300000|2024-10-11 01:31:40|175212.4|175082.4|175212.3|175082.3|175214.8|175084.8|175212.3|175082.3|3
1728610310000|2024-10-11 01:31:50|175205.5|175075.5|175205.5|175075.5|175205.5|175075.5|175205.5|175075.5|1
1728610320000|2024-10-11 01:32:00|175204.5|175074.5|175205.5|175075.5|175205.5|175075.5|175204.5|175074.5|2
1728610340000|2024-10-11 01:32:20|175212.4|175082.4|175212.4|175082.4|175212.4|175082.4|175212.4|175082.4|1
1728610360000|2024-10-11 01:32:40|175205.8|175075.8|175205.8|175075.8|175205.8|175075.8|175205.8|175075.8|1
1728610370000|2024-10-11 01:32:50|175206.7|175076.7|175205.7|175075.7|175206.7|175076.7|175205.7|175075.7|2
1728610390000|2024-10-11 01:33:10|175206.1|175076.1|175212.9|175082.9|175212.9|175082.9|175206.1|175076.1|3
1728610400000|2024-10-11 01:33:20|175213.2|175083.2|175211.9|175081.9|175213.2|175083.2|175211.9|175081.9|2
1728610410000|2024-10-11 01:33:30|175210.9|175080.9|175211.4|175081.4|175211.7|175081.7|175210.9|175080.9|3
1728610420000|2024-10-11 01:33:40|175204.4|175074.4|175204.7|175074.7|175204.7|175074.7|175204.4|175074.4|2
1728610450000|2024-10-11 01:34:10|175211.1|175081.1|175211.5|175081.5|175211.5|175081.5|175211.1|175081.1|3
1728610460000|2024-10-11 01:34:20|175213.1|175083.1|175211.6|175081.6|175213.1|175083.1|175211.6|175081.6|4
1728610470000|2024-10-11 01:34:30|175205|175075|175205.1|175075.1|175205.1|175075.1|175205|175075|2
1728610490000|2024-10-11 01:34:50|175205|175075|175199.1|175069.1|175205|175075|175199.1|175069.1|4
1728610500000|2024-10-11 01:35:00|175200|175070|175202.7|175072.7|175202.7|175072.7|175200|175070|2
1728610520000|2024-10-11 01:35:20|175203.1|175073.1|175206.3|175076.3|175206.3|175076.3|175202.7|175072.7|4
1728610530000|2024-10-11 01:35:30|175204.5|175074.5|175203|175073|175204.5|175074.5|175203|175073|6
1728610540000|2024-10-11 01:35:40|175202.8|175072.8|175202.8|175072.8|175202.9|175072.9|175202.8|175072.8|3
1728610550000|2024-10-11 01:35:50|175202.9|175072.9|175202.8|175072.8|175202.9|175072.9|175202.8|175072.8|4
1728610560000|2024-10-11 01:36:00|175213.6|175083.6|175213.4|175083.4|175213.6|175083.6|175213.4|175083.4|2
1728610570000|2024-10-11 01:36:10|175213.3|175083.3|175213.3|175083.3|175213.3|175083.3|175213.3|175083.3|1
1728610580000|2024-10-11 01:36:20|175213.4|175083.4|175208.2|175078.2|175213.4|175083.4|175208.2|175078.2|2
1728610590000|2024-10-11 01:36:30|175208.3|175078.3|175208.2|175078.2|175208.4|175078.4|175208.2|175078.2|4
1728610600000|2024-10-11 01:36:40|175208.8|175078.8|175208.5|175078.5|175208.8|175078.8|175208.5|175078.5|4
1728610610000|2024-10-11 01:36:50|175208.6|175078.6|175214|175084|175214|175084|175208.5|175078.5|3
1728610620000|2024-10-11 01:37:00|175213.8|175083.8|175213.9|175083.9|175214.1|175084.1|175213.8|175083.8|3
1728610630000|2024-10-11 01:37:10|175214|175084|175213.9|175083.9|175214|175084|175213.9|175083.9|2
1728610640000|2024-10-11 01:37:20|175209.4|175079.4|175204.9|175074.9|175210.1|175080.1|175204.5|175074.5|7
1728610650000|2024-10-11 01:37:30|175203.4|175073.4|175204.9|175074.9|175204.9|175074.9|175203.4|175073.4|2
1728610660000|2024-10-11 01:37:40|175205|175075|175205.1|175075.1|175205.1|175075.1|175205|175075|2
1728610670000|2024-10-11 01:37:50|175206.3|175076.3|175219.3|175089.3|175219.3|175089.3|175206.2|175076.2|4
1728610680000|2024-10-11 01:38:00|175217.6|175087.6|175217.6|175087.6|175217.6|175087.6|175217.4|175087.4|3
1728610690000|2024-10-11 01:38:10|175217.7|175087.7|175212|175082|175217.7|175087.7|175212|175082|3
1728610700000|2024-10-11 01:38:20|175212.1|175082.1|175212.2|175082.2|175213.5|175083.5|175212.1|175082.1|3
1728610710000|2024-10-11 01:38:30|175211.7|175081.7|175212.5|175082.5|175212.5|175082.5|175211.7|175081.7|3
1728610720000|2024-10-11 01:38:40|175218.4|175088.4|175218.1|175088.1|175218.4|175088.4|175218.1|175088.1|2
1728610730000|2024-10-11 01:38:50|175218.2|175088.2|175204.3|175074.3|175219.8|175089.8|175204.3|175074.3|5
1728610740000|2024-10-11 01:39:00|175202.9|175072.9|175204.3|175074.3|175204.3|175074.3|175202.9|175072.9|2
1728610750000|2024-10-11 01:39:10|175203.5|175073.5|175203.5|175073.5|175204.3|175074.3|175202.4|175072.4|5
1728610760000|2024-10-11 01:39:20|175203.7|175073.7|175203.5|175073.5|175203.7|175073.7|175203.5|175073.5|4
1728610770000|2024-10-11 01:39:30|175202.8|175072.8|175203.5|175073.5|175203.5|175073.5|175202.8|175072.8|2
1728610780000|2024-10-11 01:39:40|175211.8|175081.8|175217.6|175087.6|175217.6|175087.6|175211.8|175081.8|2
1728610790000|2024-10-11 01:39:50|175217|175087|175202.8|175072.8|175217.1|175087.1|175202.8|175072.8|3
1728610800000|2024-10-11 01:40:00|175202.4|175072.4|175198|175068|175202.8|175072.8|175198|175068|4
1728610820000|2024-10-11 01:40:20|175197.6|175067.6|175195.4|175065.4|175208.8|175078.8|175195.4|175065.4|4
1728610830000|2024-10-11 01:40:30|175195.6|175065.6|175195.4|175065.4|175195.6|175065.6|175195.4|175065.4|2
1728610840000|2024-10-11 01:40:40|175194.7|175064.7|175196.2|175066.2|175196.2|175066.2|175194.7|175064.7|3
1728610850000|2024-10-11 01:40:50|175196|175066|175196.2|175066.2|175196.2|175066.2|175195.5|175065.5|4
1728610860000|2024-10-11 01:41:00|175214.3|175084.3|175208.5|175078.5|175215.4|175085.4|175208.5|175078.5|3
1728610870000|2024-10-11 01:41:10|175208.3|175078.3|175208.6|175078.6|175208.6|175078.6|175208.3|175078.3|2
1728610880000|2024-10-11 01:41:20|175209.4|175079.4|175208.6|175078.6|175209.4|175079.4|175208.3|175078.3|4
1728610890000|2024-10-11 01:41:30|175215.7|175085.7|175215.9|175085.9|175215.9|175085.9|175215.4|175085.4|3
1728610900000|2024-10-11 01:41:40|175215.6|175085.6|175215.9|175085.9|175215.9|175085.9|175215.6|175085.6|2
1728610910000|2024-10-11 01:41:50|175215.8|175085.8|175209|175079|175216|175086|175209|175079|5
1728610920000|2024-10-11 01:42:00|175209.7|175079.7|175209.8|175079.8|175209.8|175079.8|175208.9|175078.9|3
1728610930000|2024-10-11 01:42:10|175209.1|175079.1|175205.5|175075.5|175209.1|175079.1|175205.5|175075.5|2
1728610940000|2024-10-11 01:42:20|175215.9|175085.9|175215.9|175085.9|175215.9|175085.9|175215.9|175085.9|1
1728610970000|2024-10-11 01:42:50|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|175205.2|175075.2|1
1728610980000|2024-10-11 01:43:00|175240|175039.8|175205|175075|175240|175075|175205|175039.8|2
1728610990000|2024-10-11 01:43:10|175205.1|175075.1|175205|175075|175205.1|175075.1|175204.9|175074.9|3
1728611000000|2024-10-11 01:43:20|175215.5|175085.5|175215.5|175085.5|175215.5|175085.5|175215.5|175085.5|1
1728611010000|2024-10-11 01:43:30|175215.3|175085.3|175210.9|175080.9|175215.5|175085.5|175210.9|175080.9|3
1728611020000|2024-10-11 01:43:40|175209.3|175079.3|175202.7|175072.7|175210.9|175080.9|175202.7|175072.7|3
1728611030000|2024-10-11 01:43:50|175241.5|175038.4|175208.6|175078.6|175241.5|175078.6|175207|175038.4|3
1728611040000|2024-10-11 01:44:00|175204.7|175074.7|175195.8|175065.8|175205.2|175075.2|175195.8|175065.8|3
1728611050000|2024-10-11 01:44:10|175195.7|175065.7|175196.2|175066.2|175196.2|175066.2|175195.7|175065.7|2
1728611070000|2024-10-11 01:44:30|175195.5|175065.5|175194.7|175064.7|175195.5|175065.5|175194.7|175064.7|2
1728611080000|2024-10-11 01:44:40|175201.3|175071.3|175201.4|175071.4|175201.4|175071.4|175201.3|175071.3|2
1728611100000|2024-10-11 01:45:00|175201.3|175071.3|175201.3|175071.3|175201.3|175071.3|175201.3|175071.3|1
1728611110000|2024-10-11 01:45:10|175209.1|175079.1|175210.9|175080.9|175210.9|175080.9|175209.1|175079.1|2
1728611130000|2024-10-11 01:45:30|175211.1|175081.1|175237.4|175036.9|175237.4|175081.1|175210.9|175036.9|3
1728611140000|2024-10-11 01:45:40|175242.2|175041.3|175205.3|175075.3|175242.4|175075.3|175205.3|175041.3|4
1728611150000|2024-10-11 01:45:50|175204.8|175074.8|175239.6|175039.4|175239.6|175074.8|175203.8|175039.4|3
1728611160000|2024-10-11 01:46:00|175205.1|175075.1|175211|175081|175211|175081|175205.1|175075.1|4
1728611180000|2024-10-11 01:46:20|175210.3|175080.3|175254.3|175049.9|175254.3|175080.3|175210.3|175049.9|2
1728611190000|2024-10-11 01:46:30|175244.1|175038|175238.9|175037.1|175244.1|175038|175238.9|175037.1|2
1728611200000|2024-10-11 01:46:40|175238.1|175037.9|175238.1|175037.9|175238.1|175037.9|175238.1|175037.9|2
1728611220000|2024-10-11 01:47:00|175211|175081|175211|175081|175211|175081|175211|175081|1
1728611230000|2024-10-11 01:47:10|175211.4|175081.4|175250.6|175050.5|175250.6|175081.4|175211.4|175050.5|2
1728611240000|2024-10-11 01:47:20|175241.8|175037.8|175241.8|175037.8|175241.8|175037.8|175241.8|175037.8|1
1728611250000|2024-10-11 01:47:30|175241.4|175038.2|175241.4|175038.2|175241.4|175038.2|175241.4|175038.2|2
1728611270000|2024-10-11 01:47:50|175241.6|175038|175241.6|175038|175241.6|175038|175241.6|175038|2
1728611280000|2024-10-11 01:48:00|175215.6|175085.6|175254.6|175049.6|175254.6|175085.6|175215.6|175049.6|3
1728611300000|2024-10-11 01:48:20|175245|175038.6|175206.8|175076.8|175245|175076.8|175206.8|175038.6|3
1728611310000|2024-10-11 01:48:30|175196.7|175066.7|175196.7|175066.7|175196.7|175066.7|175196.7|175066.7|1
1728611350000|2024-10-11 01:49:10|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|175196.3|175066.3|1
1728611370000|2024-10-11 01:49:30|175196|175066|175196.2|175066.2|175196.2|175066.2|175196|175066|2
1728611380000|2024-10-11 01:49:40|175243.5|175038.3|175253.3|175050.8|175253.3|175050.8|175243.5|175038.3|2
1728611400000|2024-10-11 01:50:00|175217.1|175053.3|175215.8|175085.8|175217.1|175087.1|175215.8|175053.3|4
1728611410000|2024-10-11 01:50:10|175240.8|175038.1|175240.9|175038.1|175240.9|175038.1|175240.8|175038.1|2
1728611420000|2024-10-11 01:50:20|175202.1|175072.1|175202.1|175072.1|175202.1|175072.1|175202.1|175072.1|1
1728611430000|2024-10-11 01:50:30|175236.4|175034.8|175239.4|175034.8|175239.4|175034.8|175236.4|175034.8|2
1728611440000|2024-10-11 01:50:40|175246.6|175045.2|175191|175061|175246.6|175061|175191|175045.2|2
1728611450000|2024-10-11 01:50:50|175191.2|175061.2|175191|175061|175191.2|175061.2|175191|175061|2
1728611460000|2024-10-11 01:51:00|175190.5|175060.5|175190.5|175060.5|175190.5|175060.5|175190.5|175060.5|1
1728611480000|2024-10-11 01:51:20|175236.7|175033.4|175236.7|175033.4|175236.7|175033.4|175236.7|175033.4|1
1728611490000|2024-10-11 01:51:30|175241|175027.5|175267.1|175034.4|175267.1|175034.4|175241|175025|3
1728611500000|2024-10-11 01:51:40|175257.3|175034.5|175257.3|175034.5|175257.3|175034.5|175257.3|175034.5|2
1728611510000|2024-10-11 01:51:50|175256.4|175035.4|175248.2|175043.7|175256.4|175043.7|175248.2|175035.4|6
1728611520000|2024-10-11 01:52:00|175246.2|175045.6|175236.8|175034.2|175246.2|175045.6|175236.8|175033.3|5
1728611530000|2024-10-11 01:52:10|175242.9|175032.9|175242.9|175032.9|175242.9|175032.9|175242.9|175032.9|1
1728611540000|2024-10-11 01:52:20|175242.3|175033.4|175240.8|175035|175242.3|175035|175240.8|175033.4|5
1728611550000|2024-10-11 01:52:30|175253.2|175048.3|175254.2|175047.3|175254.2|175048.3|175253.2|175047.3|2
1728611560000|2024-10-11 01:52:40|175252|175049.5|175215.8|175085.8|175252|175087.2|175215.8|175049.5|4
1728611570000|2024-10-11 01:52:50|175251|175050.5|175241.6|175037.3|175251|175050.5|175241.6|175037.3|2
1728611580000|2024-10-11 01:53:00|175242.3|175036.6|175242.3|175036.6|175242.3|175036.6|175242.3|175036.6|1
1728611590000|2024-10-11 01:53:10|175240.9|175038|175240.3|175038.6|175240.9|175038.6|175240.3|175038|4
1728611600000|2024-10-11 01:53:20|175239.6|175039.3|175215.8|175085.8|175239.6|175085.8|175215.8|175039.3|3
1728611610000|2024-10-11 01:53:30|175214.8|175084.8|175215.8|175085.8|175215.8|175085.8|175214.8|175084.8|2
1728611630000|2024-10-11 01:53:50|175249|175047.6|175241.6|175036.4|175253.9|175047.6|175241.6|175036.1|5
1728611640000|2024-10-11 01:54:00|175243|175036.8|175242.6|175036.8|175243|175036.8|175242.6|175036.8|3
1728611650000|2024-10-11 01:54:10|175242.5||175242.5||175242.5||175242.5||1
1728611660000|2024-10-11 01:54:20|175252.5|175051.5|175210.9|175080.9|175252.5|175080.9|175210.9|175051.5|2
1728611670000|2024-10-11 01:54:30|175210.3|175080.3|175251.3|175050.2|175251.3|175080.3|175210.3|175050.2|2
1728611680000|2024-10-11 01:54:40|175241.6|175037.1|175240.6|175038.2|175241.6|175038.2|175240.6|175037.1|3
1728611700000|2024-10-11 01:55:00|175239.9|175039|175239.9|175039|175239.9|175039|175239.9|175039|2
1728611710000|2024-10-11 01:55:10|175241.4|175037.3|175216|175086|175241.4|175086.7|175216|175037.3|6
1728611720000|2024-10-11 01:55:20|175215.4|175085.4|175215.8|175085.8|175215.8|175085.8|175215.4|175085.4|2
1728611730000|2024-10-11 01:55:30|175215.1|175085.1|175215.9|175085.9|175215.9|175085.9|175215.1|175085.1|2
1728611740000|2024-10-11 01:55:40|175240.7|175037.9|175194.1|175064.1|175240.7|175065|175194.1|175037.9|4
1728611760000|2024-10-11 01:56:00|175194.2|175064.2|175194.5|175064.5|175194.5|175064.5|175194.2|175064.2|2
1728611770000|2024-10-11 01:56:10|175215.8|175085.8|175216.2|175086.2|175216.2|175086.2|175215.8|175085.8|2
1728611790000|2024-10-11 01:56:30|175209.9|175079.9|175209.8|175079.8|175209.9|175079.9|175209.8|175079.8|2
1728611800000|2024-10-11 01:56:40|175209.1|175079.1|175206|175076|175209.1|175079.1|175206|175076|2
1728611810000|2024-10-11 01:56:50|175240.7|175040.4|175241.7|175040.4|175241.7|175040.4|175240.7|175040.4|2
1728611820000|2024-10-11 01:57:00|175241.3|175084.5|175214.5|175084.5|175241.3|175084.5|175214.5|175084.5|2
1728611830000|2024-10-11 01:57:10|175214.7|175084.7|175214|175084|175214.7|175084.7|175212.5|175082.5|4
1728611840000|2024-10-11 01:57:20|175214.7|175084.7|175214.3|175084.3|175214.7|175084.7|175214.3|175084.3|2
1728611850000|2024-10-11 01:57:30|175215.3|175085.3|175238.7|175038.7|175238.7|175085.3|175214.3|175038.7|3
1728611860000|2024-10-11 01:57:40|175239|175038.9|175207.7|175077.7|175239|175077.7|175207.7|175038.9|3
1728611880000|2024-10-11 01:58:00|175215|175085|175215|175085|175215|175085|175215|175085|1
1728611900000|2024-10-11 01:58:20|175215.2|175085.2|175208.2|175078.2|175215.2|175085.2|175204.8|175074.8|3
1728611910000|2024-10-11 01:58:30|175203.1|175073.1|175204.7|175074.7|175204.7|175074.7|175203.1|175073.1|2
1728611920000|2024-10-11 01:58:40|175240.7|175038.6|175204.8|175074.8|175240.7|175074.8|175204.8|175038.6|3
1728611930000|2024-10-11 01:58:50|175198.7|175068.7|175182.1|175052.1|175198.7|175068.7|175175.3|175045.3|9
1728611940000|2024-10-11 01:59:00|175182|175052|175182|175052|175182|175052|175182|175052|1
1728611950000|2024-10-11 01:59:10|175124.5|174994.5|175128.1|174998.1|175128.4|174998.4|175124.5|174994.5|7
1728611960000|2024-10-11 01:59:20|175126.1|174996.1|175126.9|174996.9|175130.4|175000.4|175126.1|174996.1|15
1728611970000|2024-10-11 01:59:30|175126.3|174996.3|175128|174998|175128.2|174998.2|175126.3|174996.3|4
1728611980000|2024-10-11 01:59:40|175127|174997|175130.3|175000.3|175130.3|175000.3|175127|174997|2
1728611990000|2024-10-11 01:59:50|175130.4|175000.4|175130.3|175000.3|175130.5|175000.5|175129.9|174999.9|6
1728612000000|2024-10-11 02:00:00|175130.1|175000.1|175129.3|174999.3|175131.4|175001.4|175122.5|174992.5|22
1728612010000|2024-10-11 02:00:10|175130.3|175000.3|175134.3|175004.3|175134.3|175004.3|175126.5|174996.5|29
1728612020000|2024-10-11 02:00:20|175127|174997|175130.3|175000.3|175132.4|175002.4|175124.8|174994.8|29
1728612030000|2024-10-11 02:00:30|175131.2|175001.2|175131.8|175001.8|175132.6|175002.6|175131.2|175001.2|4
1728612040000|2024-10-11 02:00:40|175130.4|175000.4|175131|175001|175131.6|175001.6|175130.3|175000.3|7
1728612070000|2024-10-11 02:01:10|175128.9|174998.9|175128.9|174998.9|175129.3|174999.3|175128.9|174998.9|3
1728612080000|2024-10-11 02:01:20|175129.1|174999.1|175129.1|174999.1|175129.1|174999.1|175129.1|174999.1|1
1728612090000|2024-10-11 02:01:30|175131.2|175001.2|175131.2|175001.2|175131.2|175001.2|175131.2|175001.2|1
1728612110000|2024-10-11 02:01:50|175138.3|175008.3|175136.2|175006.2|175138.3|175008.3|175136.2|175006.2|2
1728612120000|2024-10-11 02:02:00|175136|175006|175136.8|175006.8|175136.8|175006.8|175136|175006|2
1728612130000|2024-10-11 02:02:10|175135.1|175005.1|175129.3|174999.3|175135.1|175005.1|175129.3|174999.3|2
1728612140000|2024-10-11 02:02:20|175130.3|175000.3|175133.9|175003.9|175133.9|175023.5|175108.7|174999.3|5
1728612150000|2024-10-11 02:02:30|175131.8|175001.8|175134.1|175004.1|175138.4|175008.4|175126.3|174996.3|24
1728612160000|2024-10-11 02:02:40|175136|175006|175134.3|175004.3|175136.1|175006.1|175134.3|175004.3|4
1728612170000|2024-10-11 02:02:50|175134.6|175004.6|175132.1|175002.1|175134.6|175004.6|175130.9|175000.9|7
1728612180000|2024-10-11 02:03:00|175131.7|175001.7|175132.1|175002.1|175133.6|175003.6|175126.9|174996.9|16
1728612190000|2024-10-11 02:03:10|175131.8|175001.8|175132|175002|175132|175002|175131.8|175001.8|2
1728612210000|2024-10-11 02:03:30|175131.8|175001.8|175129.2|174999.2|175132|175002|175128|174998|6
1728612220000|2024-10-11 02:03:40|175129|174999|175129|174999|175129.2|174999.2|175128.8|174998.8|4
1728612230000|2024-10-11 02:03:50|175128.7|174998.7|175128.7|174998.7|175129|174999|175128.7|174998.7|3
1728612240000|2024-10-11 02:04:00|175130.8|175000.8|175130.6|175000.6|175130.8|175000.8|175129.7|174999.7|7
1728612260000|2024-10-11 02:04:20|175130.7|175000.7|175130.6|175000.6|175130.7|175000.7|175129.8|174999.8|4
1728612270000|2024-10-11 02:04:30|175128.5|174998.5|175128.5|174998.5|175128.5|174998.5|175128.5|174998.5|1
1728612280000|2024-10-11 02:04:40|175128.3|174998.3|175128.5|174998.5|175128.5|174998.5|175128.3|174998.3|2
1728612290000|2024-10-11 02:04:50|175128.7|174998.7|175130.4|175000.4|175130.4|175000.4|175128.5|174998.5|3
1728612300000|2024-10-11 02:05:00|175129.4|174999.4|175131.1|175001.1|175131.2|175001.2|175128|174998|7
1728612310000|2024-10-11 02:05:10|175132|175002|175131.2|175001.2|175132|175002|175124.4|174994.4|28
1728612320000|2024-10-11 02:05:20|175130.6|175000.6|175129.8|174999.8|175132.2|175002.2|175123.9|174993.9|21
1728612340000|2024-10-11 02:05:40|175131.3|175001.3|175130.7|175000.7|175131.4|175001.4|175126.1|174996.1|12
1728612350000|2024-10-11 02:05:50|175126.9|174996.9|175131.9|175001.9|175133.3|175003.3|175126.2|174996.2|28
1728612360000|2024-10-11 02:06:00|175128.6|174998.6|175131.8|175001.8|175131.8|175001.8|175128.6|174998.6|6
1728612370000|2024-10-11 02:06:10|175132.1|175002.1|175132.1|175002.1|175132.1|175002.1|175132.1|175002.1|1
1728612380000|2024-10-11 02:06:20|175131.8|175001.8|175132.5|175002.5|175132.5|175002.5|175131.8|175001.8|2
1728612390000|2024-10-11 02:06:30|175131.8|175001.8|175131.8|175001.8|175131.8|175001.8|175127.5|174997.5|4
1728612400000|2024-10-11 02:06:40|175130.8|175000.8|175132.1|175002.1|175132.1|175002.1|175130.8|175000.8|2
1728612410000|2024-10-11 02:06:50|175128.6|174998.6|175131.6|175001.6|175131.6|175001.6|175128.6|174998.6|4
1728612420000|2024-10-11 02:07:00|175127.6|174997.6|175131.8|175001.8|175134.1|175004.1|175127.6|174997.6|15
1728612430000|2024-10-11 02:07:10|175131.5|175001.5|175131.7|175001.7|175131.9|175001.9|175127.7|174997.7|7
1728612440000|2024-10-11 02:07:20|175132.4|175002.4|175129.2|174999.2|175132.4|175002.4|175128.6|174998.6|9
1728612450000|2024-10-11 02:07:30|175129|174999|175131.3|175001.3|175131.6|175001.6|175129|174999|6
1728612460000|2024-10-11 02:07:40|175128.6|174998.6|175129.8|174999.8|175131.8|175001.8|175128.4|174998.4|10
1728612470000|2024-10-11 02:07:50|175129.1|174999.1|175130.8|175000.8|175131.9|175001.9|175126.4|174996.4|9
1728612480000|2024-10-11 02:08:00|175130.6|175000.6|175129.9|174999.9|175132.8|175002.8|175126.5|174996.5|11
1728612490000|2024-10-11 02:08:10|175132.5|175002.5|175132.5|175002.5|175132.9|175002.9|175128.3|174998.3|13
1728612500000|2024-10-11 02:08:20|175128.4|174998.4|175131.7|175001.7|175132.2|175002.2|175126.8|174996.8|10
1728612510000|2024-10-11 02:08:30|175131.6|175001.6|175129.8|174999.8|175131.6|175001.6|175129.3|174999.3|8
1728612520000|2024-10-11 02:08:40|175128.9|174998.9|175132.4|175002.4|175132.6|175002.6|175128.9|174998.9|5
1728612530000|2024-10-11 02:08:50|175127.5|174997.5|175129.1|174999.1|175131.7|175001.7|175126.4|174996.4|9
1728612540000|2024-10-11 02:09:00|175129.2|174999.2|175128.9|174998.9|175129.2|174999.2|175128.9|174998.9|2
1728612550000|2024-10-11 02:09:10|175129.4|174999.4|175129.1|174999.1|175129.4|174999.4|175129.1|174999.1|3
1728612560000|2024-10-11 02:09:20|175128.7|174998.7|175127.5|174997.5|175128.9|174998.9|175127.4|174997.4|5
1728612570000|2024-10-11 02:09:30|175128.2|174998.2|175127.8|174997.8|175128.2|174998.2|175127.8|174997.8|3
1728612580000|2024-10-11 02:09:40|175127.2|174997.2|175127.8|174997.8|175128.2|174998.2|175127.2|174997.2|4
1728612590000|2024-10-11 02:09:50|175127.2|174997.2|175128.3|174998.3|175129.1|174999.1|175127.2|174997.2|9
1728612600000|2024-10-11 02:10:00|175129.6|174999.6|175129.7|174999.7|175130.3|175000.3|175126.7|174996.7|10
1728612610000|2024-10-11 02:10:10|175127.5|174997.5|175127.4|174997.4|175130.3|175000.3|175127.4|174997.4|13
1728612620000|2024-10-11 02:10:20|175126.8|174996.8|175128.3|174998.3|175130.8|175000.8|175124.8|174994.8|10
1728612630000|2024-10-11 02:10:30|175129.7|174999.7|175129.4|174999.4|175129.7|174999.7|175126.4|174996.4|8
1728612640000|2024-10-11 02:10:40|175128.8|174998.8|175128.2|174998.2|175128.8|174998.8|175126.8|174996.8|5
1728612650000|2024-10-11 02:10:50|175128.3|174998.3|175128.2|174998.2|175128.8|174998.8|175128|174998|6
1728612660000|2024-10-11 02:11:00|175128.3|174998.3|175128.5|174998.5|175128.5|174998.5|175128.1|174998.1|4
1728612670000|2024-10-11 02:11:10|175128|174998|175127.4|174997.4|175128.3|174998.3|175127.4|174997.4|5
1728612680000|2024-10-11 02:11:20|175127.3|174997.3|175127.6|174997.6|175128.3|174998.3|175127.3|174997.3|4
1728612690000|2024-10-11 02:11:30|175127.4|174997.4|175128.3|174998.3|175128.5|174998.5|175127.4|174997.4|5
1728612700000|2024-10-11 02:11:40|175128.5|174998.5|175128.3|174998.3|175128.5|174998.5|175128.2|174998.2|4
1728612710000|2024-10-11 02:11:50|175128.2|174998.2|175128.1|174998.1|175128.3|174998.3|175128.1|174998.1|3
1728612720000|2024-10-11 02:12:00|175128.2|174998.2|175127.4|174997.4|175128.2|174998.2|175127.4|174997.4|3
1728612730000|2024-10-11 02:12:10|175127.7|174997.7|175128.5|174998.5|175128.5|174998.5|175127.1|174997.1|4
1728612740000|2024-10-11 02:12:20|175128.6|174998.6|175128.9|174998.9|175128.9|174998.9|175128.6|174998.6|3
1728612750000|2024-10-11 02:12:30|175128.3|174998.3|175128.6|174998.6|175128.7|174998.7|175128.3|174998.3|5
1728612760000|2024-10-11 02:12:40|175129.2|174999.2|175127.9|174997.9|175129.2|174999.2|175127.9|174997.9|5
1728612770000|2024-10-11 02:12:50|175127.7|174997.7|175127.9|174997.9|175128|174998|175127.1|174997.1|6
1728612780000|2024-10-11 02:13:00|175128.2|174998.2|175128.8|174998.8|175129.3|174999.3|175127.2|174997.2|4
1728612790000|2024-10-11 02:13:10|175126.7|174996.7|175126.8|174996.8|175126.8|174996.8|175126.7|174996.7|2
1728612800000|2024-10-11 02:13:20|175127.1|174997.1|175126.7|174996.7|175129|174999|175125|174995|6
1728612830000|2024-10-11 02:13:50|175133.2|175003.2|175132.9|175002.9|175133.2|175003.2|175132.9|175002.9|2
1728612850000|2024-10-11 02:14:10|175132.3|175002.3|175132.3|175002.3|175132.3|175002.3|175132.3|175002.3|1
1728612860000|2024-10-11 02:14:20|175132.6|175002.6|175132.3|175002.3|175132.6|175002.6|175132.3|175002.3|2
1728612880000|2024-10-11 02:14:40|175133|175003|175133|175003|175133|175003|175133|175003|1
1728612890000|2024-10-11 02:14:50|175131.5|175001.5|175127.3|174997.3|175131.5|175001.5|175124.3|174994.3|3
1728612910000|2024-10-11 02:15:10|175128.8|174998.8|175127.1|174997.1|175128.9|174998.9|175126.7|174996.7|5
1728612920000|2024-10-11 02:15:20|175129.6|174999.6|175128.6|174998.6|175129.6|174999.6|175128.6|174998.6|5
1728612930000|2024-10-11 02:15:30|175129|174999|175128.9|174998.9|175129|174999|175128.9|174998.9|2
1728612940000|2024-10-11 02:15:40|175128.4|174998.4|175128.6|174998.6|175129.2|174999.2|175128.2|174998.2|6
1728612950000|2024-10-11 02:15:50|175127.8|174997.8|175126.5|174996.5|175128.1|174998.1|175126.5|174996.5|3
1728612960000|2024-10-11 02:16:00|175126.3|174996.3|175126.5|174996.5|175128.2|174998.2|175126.3|174996.3|6
1728612970000|2024-10-11 02:16:10|175128.1|174998.1|175127.1|174997.1|175130.4|175000.4|175127|174997|8
1728612980000|2024-10-11 02:16:20|175126.7|174996.7|175127|174997|175127.2|174997.2|175126.7|174996.7|3
1728612990000|2024-10-11 02:16:30|175126.7|174996.7|175126.7|174996.7|175126.7|174996.7|175126.7|174996.7|1
1728613000000|2024-10-11 02:16:40|175126.8|174996.8|175126.8|174996.8|175126.8|174996.8|175126.8|174996.8|1
1728613010000|2024-10-11 02:16:50|175127.5|174997.5|175127.5|174997.5|175127.6|174997.6|175127.5|174997.5|3
1728613020000|2024-10-11 02:17:00|175133|175003|175132.9|175002.9|175133.2|175003.2|175132.9|175002.9|3
1728613030000|2024-10-11 02:17:10|175132.1|175002.1|175128.2|174998.2|175132.1|175002.1|175128.2|174998.2|2
1728613040000|2024-10-11 02:17:20|175128.3|174998.3|175128.3|174998.3|175128.3|174998.3|175128.3|174998.3|1
1728613050000|2024-10-11 02:17:30|175128.4|174998.4|175128.2|174998.2|175128.4|174998.4|175128.2|174998.2|3
1728613070000|2024-10-11 02:17:50|175127.5|174997.5|175127.5|174997.5|175127.5|174997.5|175127.5|174997.5|1
1728613080000|2024-10-11 02:18:00|175132.9|175002.9|175128.2|174998.2|175132.9|175002.9|175127.5|174997.5|3
1728613090000|2024-10-11 02:18:10|175128|174998|175128.2|174998.2|175128.2|174998.2|175128|174998|2
1728613110000|2024-10-11 02:18:30|175128.7|174998.7|175126.3|174996.3|175128.7|174998.7|175126.3|174996.3|3
1728613120000|2024-10-11 02:18:40|175126.4|174996.4|175126.2|174996.2|175126.4|174996.4|175126.2|174996.2|2
1728613130000|2024-10-11 02:18:50|175126.4|174996.4|175126.2|174996.2|175126.4|174996.4|175126.2|174996.2|2
1728613140000|2024-10-11 02:19:00|175132.9|175002.9|175132.9|175002.9|175132.9|175002.9|175132.9|175002.9|1
1728613150000|2024-10-11 02:19:10|175127.5|174997.5|175127.5|174997.5|175127.5|174997.5|175127.5|174997.5|1
1728613170000|2024-10-11 02:19:30|175127.7|174997.7|175127.7|174997.7|175127.7|174997.7|175127.7|174997.7|1
1728613190000|2024-10-11 02:19:50|175131.5|175001.5|175131.5|175001.5|175131.5|175001.5|175131.5|175001.5|1
1728613200000|2024-10-11 02:20:00|175133|175003|175133|175003|175133|175003|175133|175003|1
1728613210000|2024-10-11 02:20:10|175132.8|175002.8|175127.5|174997.5|175133|175003|175127.5|174997.5|3
1728613220000|2024-10-11 02:20:20|175127.6|174997.6|175127.6|174997.6|175127.6|174997.6|175127.6|174997.6|1
1728613230000|2024-10-11 02:20:30|175128.3|174998.3|175127.5|174997.5|175130.1|175000.1|175127.5|174997.5|5
1728613240000|2024-10-11 02:20:40|175126.6|174996.6|175127.1|174997.1|175128.9|174998.9|175126.4|174996.4|6
1728613250000|2024-10-11 02:20:50|175128.4|174998.4|175128.4|174998.4|175128.5|174998.5|175126.3|174996.3|7
1728613260000|2024-10-11 02:21:00|175127.4|174997.4|175128.5|174998.5|175128.5|174998.5|175127.4|174997.4|2
1728613270000|2024-10-11 02:21:10|175126|174996|175128.1|174998.1|175128.1|174998.1|175125.7|174995.7|6
1728613280000|2024-10-11 02:21:20|175127.8|174997.8|175127.6|174997.6|175128|174998|175127.6|174997.6|3
1728613290000|2024-10-11 02:21:30|175128.1|174998.1|175127.5|174997.5|175128.1|174998.1|175127.5|174997.5|2
1728613300000|2024-10-11 02:21:40|175127.6|174997.6|175129|174999|175129.4|174999.4|175126.5|174996.5|4
1728613310000|2024-10-11 02:21:50|175128.6|174998.6|175129.1|174999.1|175129.8|174999.8|175128.6|174998.6|4
1728613320000|2024-10-11 02:22:00|175126.1|174996.1|175129.2|174999.2|175129.4|174999.4|175126|174996|7
1728613330000|2024-10-11 02:22:10|175126.2|174996.2|175127.3|174997.3|175129.1|174999.1|175126.2|174996.2|9
1728613340000|2024-10-11 02:22:20|175127.2|174997.2|175127.2|174997.2|175127.6|174997.6|175127.2|174997.2|3
1728613350000|2024-10-11 02:22:30|175126.7|174996.7|175127.3|174997.3|175127.3|174997.3|175126.7|174996.7|4
1728613360000|2024-10-11 02:22:40|175126.6|174996.6|175126.6|174996.6|175127.3|174997.3|175126.6|174996.6|4
1728613380000|2024-10-11 02:23:00|175127.1|174997.1|175126.6|174996.6|175127.1|174997.1|175126|174996|6
1728613390000|2024-10-11 02:23:10|175127.7|174997.7|175127.7|174997.7|175127.7|174997.7|175127.2|174997.2|4
1728613400000|2024-10-11 02:23:20|175128.2|174998.2|175128.3|174998.3|175128.3|174998.3|175128|174998|4
1728613410000|2024-10-11 02:23:30|175128.2|174998.2|175128.3|174998.3|175128.8|174998.8|175128|174998|6
1728613420000|2024-10-11 02:23:40|175127.2|174997.2|175127.4|174997.4|175127.4|174997.4|175127.2|174997.2|2
1728613430000|2024-10-11 02:23:50|175127.2|174997.2|175114.4|174984.4|175127.4|174997.4|175114.4|174984.4|4
1728613440000|2024-10-11 02:24:00|175116.4|174986.4|175118.2|174988.2|175118.2|174988.2|175115.6|174985.6|3
1728613450000|2024-10-11 02:24:10|175118.3|174988.3|175100.8|174970.8|175118.3|174988.3|175098.4|174968.4|6
1728613460000|2024-10-11 02:24:20|175102|174972|175102|174972|175102.1|174972.1|175102|174972|3
1728613470000|2024-10-11 02:24:30|175102.5|174972.5|175101.9|174971.9|175102.5|174972.5|175101.9|174971.9|2
1728613480000|2024-10-11 02:24:40|175102.1|174972.1|175103.7|174973.7|175103.7|174973.7|175101.8|174971.8|5
1728613490000|2024-10-11 02:24:50|175104|174974|175082.7|174992.7|175104|174993|175082.7|174973.7|6
1728613500000|2024-10-11 02:25:00|175077.6|174987.6|175020.1|174890.1|175077.6|174987.6|175016.5|174886.5|16
1728613510000|2024-10-11 02:25:10|175017.5|174887.5|175024.2|174894.2|175024.6|174894.6|175005.3|174875.3|10
1728613520000|2024-10-11 02:25:20|175024|174894|175021.7|174891.7|175024|174894|175020.7|174890.7|6
1728613530000|2024-10-11 02:25:30|175023.9|174893.9|175021.7|174891.7|175027.4|174897.4|175021.7|174891.7|7
1728613540000|2024-10-11 02:25:40|175023.9|174893.9|175089.5|174999.5|175109|175003|174997.7|174877.3|13
1728613550000|2024-10-11 02:25:50|175090.6|175000.6|175102.1|175012.1|175104.2|175014.2|175090.2|175000.2|12
1728613560000|2024-10-11 02:26:00|175103.1|175013.1|175105.1|175015.1|175105.3|175015.3|175102.9|175012.9|10
1728613570000|2024-10-11 02:26:10|175103.3|175013.3|175107.6|175017.6|175107.6|175017.6|175103.3|175013.3|14
1728613580000|2024-10-11 02:26:20|175107.7|175017.7|175110.7|175020.7|175110.7|175020.7|175106.6|175016.6|6
1728613590000|2024-10-11 02:26:30|175106.7|175016.7|175106.4|175016.4|175106.7|175016.7|175106.2|175016.2|4
1728613600000|2024-10-11 02:26:40|175106.6|175016.6|175108.3|175018.3|175108.3|175018.3|175105.3|175015.3|7
1728613620000|2024-10-11 02:27:00|175108.4|175018.4|175109.1|175019.1|175109.1|175019.1|175108.3|175018.3|4
1728613630000|2024-10-11 02:27:10|175115.3|175025.3|175115|175025|175115.3|175025.3|175115|175025|2
1728613640000|2024-10-11 02:27:20|175115.2|175025.2|175108.8|175018.8|175115.2|175025.2|175108.8|175018.8|3
1728613650000|2024-10-11 02:27:30|175113.9|175023.9|175114|175024|175114|175024|175109|175019|3
1728613660000|2024-10-11 02:27:40|175114.2|175024.2|175116|175026|175116|175026|175114.2|175024.2|5
1728613670000|2024-10-11 02:27:50|175112|175022|175112|175022|175112|175022|175112|175022|1
1728613690000|2024-10-11 02:28:10|175116|175026|175115.1|175025.1|175116|175026|175115.1|175025.1|5
1728613700000|2024-10-11 02:28:20|175115.5|175025.5|175116.7|175026.7|175117.3|175027.3|175112.9|175022.9|7
1728613710000|2024-10-11 02:28:30|175113.6|175023.6|175110|175020|175113.6|175023.6|175109.9|175019.9|5
1728613720000|2024-10-11 02:28:40|175109.8|175019.8|175110|175020|175110|175020|175109.8|175019.8|2
1728613730000|2024-10-11 02:28:50|175110.1|175020.1|175110|175020|175110.1|175020.1|175110|175020|2
1728613740000|2024-10-11 02:29:00|175112.5|175022.5|175116.5|175026.5|175119.9|175029.9|175108.1|175018.1|14
1728613750000|2024-10-11 02:29:10|175116.3|175026.3|175118.8|175028.8|175119.8|175029.8|175116.3|175026.3|6
1728613760000|2024-10-11 02:29:20|175122|175032|175113.4|175023.4|175122|175032|175113.4|175023.4|4
1728613780000|2024-10-11 02:29:40|175113.3|175023.3|175113.6|175023.6|175113.6|175023.6|175113.3|175023.3|3
1728613790000|2024-10-11 02:29:50|175112.8|175022.8|175112.3|175022.3|175113.6|175023.6|175112.3|175022.3|3
1728613800000|2024-10-11 02:30:00|175112.2|175022.2|175113.7|175023.7|175120.1|175030.1|175112.2|175022.2|16
1728613810000|2024-10-11 02:30:10|175117.5|175027.5|175112.1|175022.1|175117.9|175027.9|175107.2|175017.2|15
1728613820000|2024-10-11 02:30:20|175112|175022|175118.1|175028.1|175118.1|175028.1|175111.9|175021.9|4
1728613830000|2024-10-11 02:30:30|175114|175024|175121.2|175031.2|175121.2|175031.2|175109.5|175019.5|22
1728613840000|2024-10-11 02:30:40|175118.8|175028.8|175118.3|175028.3|175121.7|175031.7|175113.8|175023.8|19
1728613850000|2024-10-11 02:30:50|175119.1|175029.1|175118.5|175028.5|175122.2|175032.2|175118.3|175028.3|16
1728613860000|2024-10-11 02:31:00|175115.5|175025.5|175113.2|175023.2|175118.8|175028.8|175110.7|175020.7|17
1728613870000|2024-10-11 02:31:10|175114|175024|175111.6|175021.6|175114.4|175024.4|175111.1|175021.1|12
1728613880000|2024-10-11 02:31:20|175114.1|175024.1|175115.5|175025.5|175115.5|175025.5|175111.2|175021.2|8
1728613890000|2024-10-11 02:31:30|175113.7|175023.7|175113.5|175023.5|175114.8|175024.8|175110.4|175020.4|15
1728613900000|2024-10-11 02:31:40|175113.7|175023.7|175113.2|175023.2|175114.3|175024.3|175110.3|175020.3|19
1728613910000|2024-10-11 02:31:50|175110.1|175020.1|175114.1|175024.1|175115.2|175025.2|175110.1|175020.1|13
1728613920000|2024-10-11 02:32:00|175111.3|175021.3|175113.1|175023.1|175113.7|175023.7|175110.2|175020.2|12
1728613930000|2024-10-11 02:32:10|175112.8|175022.8|175115.7|175025.7|175115.7|175025.7|175110.1|175020.1|16
1728613940000|2024-10-11 02:32:20|175113.5|175023.5|175113.2|175023.2|175115.7|175025.7|175111.4|175021.4|10
1728613950000|2024-10-11 02:32:30|175113.3|175023.3|175112.6|175022.6|175113.4|175023.4|175112.6|175022.6|4
1728613960000|2024-10-11 02:32:40|175114.3|175024.3|175114.4|175024.4|175115.3|175025.3|175111.2|175021.2|11
1728613970000|2024-10-11 02:32:50|175114.8|175024.8|175111.4|175021.4|175114.8|175024.8|175111.4|175021.4|4
1728613980000|2024-10-11 02:33:00|175113.5|175023.5|175113.5|175023.5|175113.5|175023.5|175111.4|175021.4|5
1728613990000|2024-10-11 02:33:10|175110.9|175020.9|175111.4|175021.4|175113.6|175023.6|175110.9|175020.9|8
1728614000000|2024-10-11 02:33:20|175109.8|175019.8|175111.1|175021.1|175111.4|175021.4|175107.6|175017.6|13
1728614010000|2024-10-11 02:33:30|175111.5|175021.5|175112.3|175022.3|175112.5|175022.5|175111.5|175021.5|4
1728614020000|2024-10-11 02:33:40|175110.4|175020.4|175107.4|175017.4|175111|175021|175107.4|175017.4|8
1728614030000|2024-10-11 02:33:50|175109.8|175019.8|175110|175020|175113|175023|175108.5|175018.5|10
1728614040000|2024-10-11 02:34:00|175112.3|175022.3|175112.7|175022.7|175113|175023|175109.7|175019.7|6
1728614050000|2024-10-11 02:34:10|175112.9|175022.9|175107|175017|175113|175023|175105.8|175015.8|5
1728614060000|2024-10-11 02:34:20|175106.2|175016.2|175107|175017|175107.6|175017.6|175106.2|175016.2|4
1728614070000|2024-10-11 02:34:30|175106.5|175016.5|175107.7|175017.7|175110.2|175020.2|175106.5|175016.5|4
1728614080000|2024-10-11 02:34:40|175109.2|175019.2|175108.9|175018.9|175109.7|175019.7|175108.9|175018.9|3
1728614090000|2024-10-11 02:34:50|175106.1|175016.1|175109.7|175019.7|175110|175020|175105.1|175015.1|6
1728614100000|2024-10-11 02:35:00|175109.8|175019.8|175109.9|175019.9|175110.1|175020.1|175107.1|175017.1|8
1728614110000|2024-10-11 02:35:10|175109.3|175019.3|175108.8|175018.8|175109.3|175019.3|175107.1|175017.1|7
1728614120000|2024-10-11 02:35:20|175109.2|175019.2|175110.7|175020.7|175110.7|175020.7|175109.2|175019.2|3
1728614130000|2024-10-11 02:35:30|175109.6|175019.6|175109.4|175019.4|175112.1|175022.1|175109|175019|6
1728614140000|2024-10-11 02:35:40|175111.5|175021.5|175110.8|175020.8|175115.8|175025.8|175107|175017|11
1728614150000|2024-10-11 02:35:50|175111|175021|175110.8|175020.8|175111|175021|175110.8|175020.8|2
1728614160000|2024-10-11 02:36:00|175111.1|175021.1|175114.9|175024.9|175114.9|175024.9|175108.3|175018.3|17
1728614170000|2024-10-11 02:36:10|175108.8|175018.8|175109.7|175019.7|175114.4|175024.4|175108.6|175018.6|10
1728614180000|2024-10-11 02:36:20|175109.5|175019.5|175108.2|175018.2|175115.9|175025.9|175108.2|175018.2|9
1728614190000|2024-10-11 02:36:30|175108.3|175018.3|175109.9|175019.9|175110.8|175020.8|175108.3|175018.3|3
1728614200000|2024-10-11 02:36:40|175113.8|175023.8|175111.3|175021.3|175114.4|175024.4|175108.3|175018.3|6
1728614210000|2024-10-11 02:36:50|175112.9|175022.9|175109.4|175019.4|175118|175028|175108.8|175018.8|18
1728614220000|2024-10-11 02:37:00|175110|175020|175111.4|175021.4|175111.4|175021.4|175110|175020|2
1728614230000|2024-10-11 02:37:10|175113.2|175023.2|175110.5|175020.5|175113.2|175023.2|175109|175019|5
1728614240000|2024-10-11 02:37:20|175109.4|175019.4|175109.3|175019.3|175112.3|175022.3|175109.3|175019.3|3
1728614250000|2024-10-11 02:37:30|175109.4|175019.4|175108.8|175018.8|175115.6|175025.6|175108.2|175018.2|12
1728614260000|2024-10-11 02:37:40|175113.8|175023.8|175109.8|175019.8|175113.8|175023.8|175107.3|175017.3|5
1728614270000|2024-10-11 02:37:50|175110.7|175020.7|175110.9|175020.9|175110.9|175020.9|175108.6|175018.6|4
1728614280000|2024-10-11 02:38:00|175110.8|175020.8|175109.1|175019.1|175110.8|175020.8|175109.1|175019.1|4
1728614290000|2024-10-11 02:38:10|175110.9|175020.9|175111.3|175021.3|175112.7|175022.7|175107.2|175017.2|7
1728614300000|2024-10-11 02:38:20|175112.6|175022.6|175111.3|175021.3|175112.8|175022.8|175108.4|175018.4|7
1728614310000|2024-10-11 02:38:30|175110.1|175020.1|175109.6|175019.6|175111.1|175021.1|175109.6|175019.6|4
1728614320000|2024-10-11 02:38:40|175109.8|175019.8|175107|175017|175109.8|175019.8|175106.9|175016.9|5
1728614330000|2024-10-11 02:38:50|175106.9|175016.9|175105.3|175015.3|175108.9|175018.9|175105.3|175015.3|10
1728614340000|2024-10-11 02:39:00|175108.7|175018.7|175105|175015|175108.7|175018.7|175104.2|175014.2|4
1728614350000|2024-10-11 02:39:10|175104.2|175014.2|175104.6|175014.6|175108.8|175018.8|175103.9|175013.9|7
1728614360000|2024-10-11 02:39:20|175104.9|175014.9|175104.1|175014.1|175108.7|175018.7|175104.1|175014.1|5
1728614370000|2024-10-11 02:39:30|175104|175014|175104.8|175014.8|175109|175019|175104|175014|10
1728614380000|2024-10-11 02:39:40|175104.1|175014.1|175103.4|175013.4|175104.3|175014.3|175103.4|175013.4|3
1728614390000|2024-10-11 02:39:50|175103.2|175013.2|175102.8|175012.8|175103.2|175013.2|175102.8|175012.8|2
1728614400000|2024-10-11 02:40:00|175102.9|175012.9|175104.8|175014.8|175107.9|175017.9|175102.9|175012.9|6
1728614410000|2024-10-11 02:40:10|175107.4|175017.4|175105|175015|175108.6|175018.6|175103.9|175013.9|7
1728614420000|2024-10-11 02:40:20|175108.8|175018.8|175103.6|175013.6|175108.8|175018.8|175103.6|175013.6|10
1728614430000|2024-10-11 02:40:30|175103.3|175013.3|175103.9|175013.9|175107.8|175017.8|175102.8|175012.8|14
1728614440000|2024-10-11 02:40:40|175104.3|175014.3|175103.2|175013.2|175104.3|175014.3|175103.1|175013.1|10
1728614450000|2024-10-11 02:40:50|175102.9|175012.9|175103.5|175013.5|175104.2|175014.2|175102.9|175012.9|10
1728614460000|2024-10-11 02:41:00|175103.9|175013.9|175105.5|175015.5|175108.1|175018.1|175103|175013|9
1728614470000|2024-10-11 02:41:10|175107.1|175017.1|175107.1|175017.1|175107.1|175017.1|175107.1|175017.1|1
1728614490000|2024-10-11 02:41:30|175104.1|175014.1|175104.1|175014.1|175104.1|175014.1|175104.1|175014.1|1
1728614500000|2024-10-11 02:41:40|175106.9|175016.9|175104.2|175014.2|175106.9|175016.9|175104.2|175014.2|4
1728614510000|2024-10-11 02:41:50|175104.1|175014.1|175104.2|175014.2|175108.6|175018.6|175104.1|175014.1|4
1728614520000|2024-10-11 02:42:00|175103.9|175013.9|175103.7|175013.7|175108.2|175018.2|175101.7|175011.7|10
1728614530000|2024-10-11 02:42:10|175103.5|175013.5|175104.2|175014.2|175104.2|175014.2|175103.5|175013.5|2
1728614540000|2024-10-11 02:42:20|175104.3|175014.3|175104.3|175014.3|175104.3|175014.3|175104.3|175014.3|1
1728614550000|2024-10-11 02:42:30|175104|175014|175115.9|175025.9|175115.9|175025.9|175104|175014|4
1728614560000|2024-10-11 02:42:40|175112.4|175022.4|175103.8|175013.8|175112.4|175022.4|175103.2|175013.2|9
1728614570000|2024-10-11 02:42:50|175103.3|175013.3|175105.3|175015.3|175108.8|175018.8|175103.3|175013.3|8
1728614580000|2024-10-11 02:43:00|175104.5|175014.5|175105.6|175015.6|175105.6|175015.6|175104.5|175014.5|2
1728614590000|2024-10-11 02:43:10|175105.5|175015.5|175105.6|175015.6|175106.7|175016.7|175105.5|175015.5|5
1728614600000|2024-10-11 02:43:20|175105.3|175015.3|175105.7|175015.7|175105.7|175015.7|175105.3|175015.3|2
1728614610000|2024-10-11 02:43:30|175107.4|175017.4|175107.5|175017.5|175108.7|175018.7|175106|175016|5
1728614620000|2024-10-11 02:43:40|175108|175018|175105.7|175015.7|175110.2|175020.2|175104.5|175014.5|5
1728614640000|2024-10-11 02:44:00|175105.6|175015.6|175105.7|175015.7|175105.7|175015.7|175105.6|175015.6|2
1728614650000|2024-10-11 02:44:10|175107.5|175017.5|175107.5|175017.5|175107.9|175017.9|175104.4|175014.4|4
1728614660000|2024-10-11 02:44:20|175107.6|175017.6|175106.3|175016.3|175108.4|175018.4|175105.7|175015.7|6
1728614670000|2024-10-11 02:44:30|175106.2|175016.2|175104.1|175014.1|175106.2|175016.2|175104.1|175014.1|2
1728614680000|2024-10-11 02:44:40|175104|175014|175104.2|175014.2|175109|175019|175101.7|175011.7|8
1728614690000|2024-10-11 02:44:50|175104.1|175014.1|175106.7|175016.7|175107.1|175017.1|175104.1|175014.1|4
1728614700000|2024-10-11 02:45:00|175106.5|175016.5|175107.6|175017.6|175107.6|175017.6|175103.7|175013.7|5
1728614710000|2024-10-11 02:45:10|175107.4|175017.4|175106.6|175016.6|175107.7|175017.7|175104.3|175014.3|9
1728614720000|2024-10-11 02:45:20|175105.5|175015.5|175107.7|175017.7|175107.7|175017.7|175104.5|175014.5|15
1728614730000|2024-10-11 02:45:30|175108.1|175018.1|175106.7|175016.7|175108.1|175018.1|175103.1|175013.1|14
1728614740000|2024-10-11 02:45:40|175104.3|175014.3|175104.7|175014.7|175107.2|175017.2|175104.3|175014.3|7
1728614750000|2024-10-11 02:45:50|175104.9|175014.9|175104.6|175014.6|175104.9|175014.9|175104.6|175014.6|2
1728614770000|2024-10-11 02:46:10|175116.5|175026.5|175116.5|175026.5|175116.5|175026.5|175116.5|175026.5|1
1728614780000|2024-10-11 02:46:20|175113.2|175023.2|175114.8|175024.8|175114.8|175024.8|175113.2|175023.2|2
1728614800000|2024-10-11 02:46:40|175129|174999|175124.8|174994.8|175129|174999|175124.8|174994.8|2
1728614810000|2024-10-11 02:46:50|175125|174995|175124.7|174994.7|175125|174995|175124.7|174994.7|2
1728614830000|2024-10-11 02:47:10|175126|174996|175126.5|174996.5|175126.5|174996.5|175125.8|174995.8|4
1728614840000|2024-10-11 02:47:20|175134.5|175004.5|175134.5|175004.5|175134.5|175004.5|175134.5|175004.5|1
1728614850000|2024-10-11 02:47:30|175126.1|174996.1|175126.1|174996.1|175126.1|174996.1|175126.1|174996.1|1
1728614860000|2024-10-11 02:47:40|175126.3|174996.3|175124.7|174994.7|175126.3|174996.3|175124.7|174994.7|3
1728614870000|2024-10-11 02:47:50|175124|174994|175124.8|174994.8|175124.8|174994.8|175124|174994|2
1728614880000|2024-10-11 02:48:00|175124.4|174994.4|175122.3|174992.3|175129.8|174999.8|175122.3|174992.3|14
1728614890000|2024-10-11 02:48:10|175122.4|174992.4|175124.8|174994.8|175124.8|174994.8|175122.4|174992.4|6
1728614900000|2024-10-11 02:48:20|175124.4|174994.4|175124.4|174994.4|175124.4|174994.4|175124.4|174994.4|1
1728614910000|2024-10-11 02:48:30|175123.7|174993.7|175122.1|174992.1|175123.7|174993.7|175122.1|174992.1|4
1728614920000|2024-10-11 02:48:40|175133.3|175003.3|175133.6|175003.6|175133.6|175003.6|175133.3|175003.3|2
1728614930000|2024-10-11 02:48:50|175134.5|175004.5|175133.6|175003.6|175134.5|175004.5|175132.4|175002.4|4
1728614940000|2024-10-11 02:49:00|175133.1|175003.1|175124.4|174994.4|175133.1|175003.1|175124.4|174994.4|3
1728614950000|2024-10-11 02:49:10|175124.7|174994.7|175124.4|174994.4|175124.7|174994.7|175124.4|174994.4|2
1728614970000|2024-10-11 02:49:30|175132.6|175002.6|175132.6|175002.6|175132.6|175002.6|175132.6|175002.6|1
1728614980000|2024-10-11 02:49:40|175125.5|174995.5|175125.5|174995.5|175125.5|174995.5|175125.5|174995.5|1
1728614990000|2024-10-11 02:49:50|175126.6|174996.6|175119.2|174989.2|175129.2|174999.2|175119.2|174989.2|12
1728615000000|2024-10-11 02:50:00|175125.3|174995.3|175121.6|174991.6|175126.9|174996.9|175119.5|174989.5|9
1728615020000|2024-10-11 02:50:20|175121.4|174991.4|175121.7|174991.7|175121.7|174991.7|175121.4|174991.4|2
1728615030000|2024-10-11 02:50:30|175126.3|174996.3|175136.1|175006.1|175136.1|175006.1|175126.3|174996.3|2
1728615040000|2024-10-11 02:50:40|175126.3|174996.3|175126.3|174996.3|175126.3|174996.3|175126.3|174996.3|1
1728615050000|2024-10-11 02:50:50|175123.2|174993.2|175123.2|174993.2|175123.2|174993.2|175123.2|174993.2|1
1728615060000|2024-10-11 02:51:00|175122.7|174992.7|175123.2|174993.2|175123.2|174993.2|175122.7|174992.7|2
1728615070000|2024-10-11 02:51:10|175126.6|174996.6|175126.6|174996.6|175126.6|174996.6|175126.6|174996.6|1
1728615090000|2024-10-11 02:51:30|175136.1|175006.1|175136.1|175006.1|175136.1|175006.1|175135|175005|3
1728615100000|2024-10-11 02:51:40|175123.1|174993.1|175123.1|174993.1|175123.1|174993.1|175123.1|174993.1|1
1728615110000|2024-10-11 02:51:50|175120.8|174990.8|175120.8|174990.8|175121.6|174991.6|175120.8|174990.8|5
1728615120000|2024-10-11 02:52:00|175120.6|174990.6|175120.8|174990.8|175120.8|174990.8|175120.6|174990.6|2
1728615130000|2024-10-11 02:52:10|175120.4|174990.4|175120.8|174990.8|175120.8|174990.8|175120.3|174990.3|3
1728615150000|2024-10-11 02:52:30|175136|175006|175136|175006|175136|175006|175136|175006|1
1728615160000|2024-10-11 02:52:40|175123|174993|175121.5|174991.5|175123|174993|175121.5|174991.5|2
1728615170000|2024-10-11 02:52:50|175120.2|174990.2|175120.2|174990.2|175120.2|174990.2|175120.2|174990.2|1
1728615180000|2024-10-11 02:53:00|175120.7|174990.7|175120.7|174990.7|175120.7|174990.7|175120.7|174990.7|1
1728615200000|2024-10-11 02:53:20|175133.9|175003.9|175135.9|175005.9|175135.9|175005.9|175133.9|175003.9|2
1728615220000|2024-10-11 02:53:40|175130.8|175000.8|175130.8|175000.8|175130.8|175000.8|175130.8|175000.8|1
1728615250000|2024-10-11 02:54:10|175135.9|175005.9|175135.9|175005.9|175135.9|175005.9|175135.9|175005.9|1
1728615270000|2024-10-11 02:54:30|175131.6|175001.6|175131.8|175001.8|175131.8|175001.8|175131.6|175001.6|2
1728615290000|2024-10-11 02:54:50|175125.2|174995.2|175125.2|174995.2|175125.2|174995.2|175125.2|174995.2|1
1728615300000|2024-10-11 02:55:00|175124.3|174994.3|175125.1|174995.1|175125.1|174995.1|175124.3|174994.3|2
1728615320000|2024-10-11 02:55:20|175130.6|175000.6|175130.6|175000.6|175130.6|175000.6|175130.6|175000.6|1
1728615350000|2024-10-11 02:55:50|175135.9|175005.9|175135.9|175005.9|175135.9|175005.9|175135.9|175005.9|1
1728615360000|2024-10-11 02:56:00|175138.8|175008.8|175129.2|174999.2|175138.8|175008.8|175129.2|174999.2|2
1728615370000|2024-10-11 02:56:10|175130.2|175000.2|175123.4|174993.4|175130.2|175000.2|175123.4|174993.4|2
1728615400000|2024-10-11 02:56:40|175121.1|174991.1|175121.1|174991.1|175121.1|174991.1|175121.1|174991.1|1
1728615410000|2024-10-11 02:56:50|175119.6|174989.6|175120.9|174990.9|175120.9|174990.9|175119.6|174989.6|3
1728615420000|2024-10-11 02:57:00|175120.6|174990.6|175120.6|174990.6|175120.6|174990.6|175120.6|174990.6|1
1728615430000|2024-10-11 02:57:10|175110.1|174980.1|175049|174919|175110.1|174980.1|175047.3|174917.3|9
1728615440000|2024-10-11 02:57:20|175053.2|174923.2|175049.4|174919.4|175058.4|174928.4|175047.8|174917.8|21
1728615450000|2024-10-11 02:57:30|175049.6|174919.6|175051.8|174921.8|175051.8|174921.8|175049.4|174919.4|4
1728615460000|2024-10-11 02:57:40|175051.6|174921.6|175051.6|174921.6|175051.6|174921.6|175051.5|174921.5|3
1728615470000|2024-10-11 02:57:50|175049.1|174919.1|175050.2|174920.2|175050.2|174920.2|175049.1|174919.1|3
1728615480000|2024-10-11 02:58:00|175105.1|174899.7|175105.3|174899.7|175105.3|174899.7|175105.1|174899.7|2
1728615490000|2024-10-11 02:58:10|175070.4|174940.4|175051.1|174921.1|175070.4|174940.4|175046.5|174916.5|14
1728615500000|2024-10-11 02:58:20|175054.3|174924.3|175051.1|174921.1|175054.7|174924.7|175050.9|174920.9|6
1728615510000|2024-10-11 02:58:30|175054.1|174924.1|175053.8|174923.8|175054.1|174924.1|175051.1|174921.1|8
1728615530000|2024-10-11 02:58:50|175052.7|174922.7|175052.7|174922.7|175052.7|174922.7|175052.7|174922.7|1
1728615540000|2024-10-11 02:59:00|175053.1|174923.1|175071.2|174941.2|175071.2|174941.2|175052.8|174922.8|3
1728615550000|2024-10-11 02:59:10|175059.2|174929.2|175059.2|174929.2|175059.2|174929.2|175059.2|174929.2|1
1728615560000|2024-10-11 02:59:20|175067|174937|175053.3|174923.3|175067|174937|175053.3|174923.3|4
1728615570000|2024-10-11 02:59:30|175053.6|174923.6|175055.3|174925.3|175057.9|174927.9|175049.8|174919.8|14
1728615580000|2024-10-11 02:59:40|175055.5|174925.5|175061.2|174931.2|175061.2|174931.2|175055.5|174925.5|4
1728615590000|2024-10-11 02:59:50|175061.4|174931.4|175062.5|174932.5|175062.5|174932.5|175061.4|174931.4|2
1728615600000|2024-10-11 03:00:00|175062.7|174932.7|175066.1|174936.1|175072.6|174942.6|175054.9|174924.9|19
1728615610000|2024-10-11 03:00:10|175065.9|174935.9|175066.7|174936.7|175067|174937|175056.8|174926.8|12
1728615620000|2024-10-11 03:00:20|175066.9|174936.9|175067.1|174937.1|175067.2|174937.2|175063.6|174933.6|7
1728615630000|2024-10-11 03:00:30|175056.1|174926.1|175068.7|174938.7|175068.7|174938.7|175056.1|174926.1|9
1728615640000|2024-10-11 03:00:40|175067.7|174937.7|175068.5|174938.5|175068.5|174938.5|175059.4|174929.4|3
1728615650000|2024-10-11 03:00:50|175067.9|174937.9|175067.8|174937.8|175067.9|174937.9|175067.8|174937.8|2
1728615660000|2024-10-11 03:01:00|175068|174938|175070.7|174940.7|175073.1|174943.1|175067.4|174937.4|7
1728615670000|2024-10-11 03:01:10|175071.8|174941.8|175068.1|174938.1|175071.8|174941.8|175067.1|174937.1|8
1728615680000|2024-10-11 03:01:20|175068.4|174938.4|175062|174932|175069.5|174939.5|175059|174929|12
1728615690000|2024-10-11 03:01:30|175063.9|174933.9|175067.9|174937.9|175067.9|174937.9|175052.6|174922.6|15
1728615700000|2024-10-11 03:01:40|175068.2|174938.2|175047.1|174917.1|175068.2|174938.2|175045.5|174915.5|12
1728615710000|2024-10-11 03:01:50|175048.5|174918.5|175056.8|174926.8|175061.5|174931.5|175042.7|174912.7|14
1728615720000|2024-10-11 03:02:00|175060.3|174930.3|175045.5|174915.5|175062.2|174932.2|175045.5|174915.5|30
1728615730000|2024-10-11 03:02:10|175053|174923|175055.4|174925.4|175062.2|174932.2|175044.1|174914.1|22
1728615740000|2024-10-11 03:02:20|175053.1|174923.1|174986.5|174856.5|175053.1|174923.1|174984.5|174854.5|11
1728615750000|2024-10-11 03:02:30|174985.9|174855.9|175023.4|174893.4|175024|174894|174985.9|174855.9|10
1728615760000|2024-10-11 03:02:40|175028.6|174898.6|175019.6|174889.6|175028.7|174898.7|175019.4|174889.4|12
1728615770000|2024-10-11 03:02:50|175022.4|174892.4|175022.4|174892.4|175023.1|174893.1|175019.6|174889.6|7
1728615780000|2024-10-11 03:03:00|175022.1|174892.1|175031.4|174901.4|175032.2|174902.2|175022.1|174892.1|6
1728615790000|2024-10-11 03:03:10|175030.9|174900.9|175030.8|174900.8|175031.1|174901.1|175030.8|174900.8|3
1728615800000|2024-10-11 03:03:20|175031.8|174901.8|175034.5|174904.5|175034.5|174904.5|175030|174900|5
1728615810000|2024-10-11 03:03:30|175035.2|174905.2|175036.4|174906.4|175036.4|174906.4|175034.5|174904.5|3
1728615830000|2024-10-11 03:03:50|175015.7|174925.7|175015|174925|175015.7|174925.7|175015|174925|3
1728615840000|2024-10-11 03:04:00|175013.6|174923.6|175012|174922|175013.6|174923.6|175012|174922|2
1728615850000|2024-10-11 03:04:10|175011.1|174921.1|175013.9|174923.9|175013.9|174923.9|175011.1|174921.1|3
1728615870000|2024-10-11 03:04:30|175013|174923|175015.2|174925.2|175015.2|174925.2|175012.2|174922.2|3
1728615880000|2024-10-11 03:04:40|175014.7|174924.7|175014.3|174924.3|175014.7|174924.7|175014.3|174924.3|2
1728615890000|2024-10-11 03:04:50|175012.7|174922.7|175014.2|174924.2|175014.2|174924.2|175012.7|174922.7|3
1728615900000|2024-10-11 03:05:00|175012.7|174922.7|175012.7|174922.7|175012.7|174922.7|175012.7|174922.7|1
1728615910000|2024-10-11 03:05:10|175013.2|174923.2|175010.7|174920.7|175013.2|174923.2|175010.7|174920.7|3
1728615920000|2024-10-11 03:05:20|175012.3|174922.3|175012.3|174922.3|175012.3|174922.3|175012.3|174922.3|1
1728615930000|2024-10-11 03:05:30|175014.3|174924.3|175014.3|174924.3|175014.3|174924.3|175014.3|174924.3|1
1728615940000|2024-10-11 03:05:40|175014.8|174924.8|175015.2|174925.2|175015.2|174925.2|175014.8|174924.8|2
1728615950000|2024-10-11 03:05:50|175013.9|174923.9|175013.9|174923.9|175013.9|174923.9|175013.9|174923.9|1
1728615960000|2024-10-11 03:06:00|175013.3|174923.3|175012.4|174922.4|175013.3|174923.3|175012.4|174922.4|2
1728615970000|2024-10-11 03:06:10|175012.7|174922.7|175013|174923|175013|174923|175012.7|174922.7|2
1728615980000|2024-10-11 03:06:20|175013.4|174923.4|175015.7|174925.7|175015.7|174925.7|175013.4|174923.4|3
1728615990000|2024-10-11 03:06:30|175016.7|174926.7|175016.7|174926.7|175016.7|174926.7|175016.7|174926.7|1
1728616000000|2024-10-11 03:06:40|175015.1|174925.1|175015.1|174925.1|175015.1|174925.1|175015.1|174925.1|1
1728616020000|2024-10-11 03:07:00|175013.9|174923.9|175013.9|174923.9|175013.9|174923.9|175013.9|174923.9|1
1728616040000|2024-10-11 03:07:20|175015.7|174925.7|175015.7|174925.7|175015.7|174925.7|175015.7|174925.7|1
1728616050000|2024-10-11 03:07:30|175016.7|174926.7|175016.7|174926.7|175016.7|174926.7|175016.6|174926.6|3
1728616060000|2024-10-11 03:07:40|175015|174925|175015|174925|175015|174925|175015|174925|1
1728616080000|2024-10-11 03:08:00|175013.8|174923.8|175013.8|174923.8|175013.8|174923.8|175013.8|174923.8|1
1728616090000|2024-10-11 03:08:10|175015.7|174925.7|174997.8|174867.8|175015.7|174925.7|174997.8|174867.8|6
1728616100000|2024-10-11 03:08:20|174998.8|174868.8|175001.2|174871.2|175001.5|174871.5|174998.8|174868.8|5
1728616110000|2024-10-11 03:08:30|175001|174871|175000.4|174870.4|175001|174871|175000.4|174870.4|2
1728616120000|2024-10-11 03:08:40|175000.2|174870.2|174998.1|174868.1|175000.2|174870.2|174998.1|174868.1|3
1728616130000|2024-10-11 03:08:50|174998.7|174868.7|174998.1|174868.1|174998.7|174868.7|174998|174868|3
1728616140000|2024-10-11 03:09:00|174996.9|174866.9|174996.9|174866.9|174996.9|174866.9|174996.9|174866.9|1
1728616150000|2024-10-11 03:09:10|174998.9|174868.9|175000.2|174870.2|175000.3|174870.3|174997.7|174867.7|8
1728616160000|2024-10-11 03:09:20|175000.4|174870.4|175000|174870|175000.4|174870.4|175000|174870|2
1728616170000|2024-10-11 03:09:30|175000.5|174870.5|175000.5|174870.5|175000.5|174870.5|175000.5|174870.5|1
1728616180000|2024-10-11 03:09:40|175000.6|174870.6|175000.9|174870.9|175000.9|174870.9|175000.6|174870.6|2
1728616190000|2024-10-11 03:09:50|175000.6|174870.6|174998.2|174868.2|175000.6|174870.6|174997.2|174867.2|4
1728616200000|2024-10-11 03:10:00|174997.1|174867.1|174996.9|174866.9|174997.4|174867.4|174996.9|174866.9|3
1728616210000|2024-10-11 03:10:10|174997|174867|174999.5|174869.5|174999.5|174869.5|174996.9|174866.9|5
1728616220000|2024-10-11 03:10:20|175000.1|174870.1|174998|174868|175000.1|174870.1|174998|174868|4
1728616230000|2024-10-11 03:10:30|174998.1|174868.1|174998|174868|174998.1|174868.1|174998|174868|2
1728616250000|2024-10-11 03:10:50|175000.4|174870.4|175000.6|174870.6|175000.6|174870.6|175000.4|174870.4|2
1728616260000|2024-10-11 03:11:00|175002|174872|175002|174872|175002|174872|175002|174872|1
1728616270000|2024-10-11 03:11:10|175002.4|174872.4|175002.2|174872.2|175002.4|174872.4|175001.9|174871.9|6
1728616280000|2024-10-11 03:11:20|174999.9|174869.9|175002.3|174872.3|175002.3|174872.3|174998.9|174868.9|9
1728616290000|2024-10-11 03:11:30|175001.9|174871.9|174997.8|174867.8|175001.9|174871.9|174997.7|174867.7|4
1728616300000|2024-10-11 03:11:40|174997.7|174867.7|174997.8|174867.8|174997.8|174867.8|174997.7|174867.7|2
1728616310000|2024-10-11 03:11:50|175000.2|174870.2|175002.5|174872.5|175002.5|174872.5|175000.2|174870.2|2
1728616320000|2024-10-11 03:12:00|175002.3|174872.3|175000.3|174870.3|175002.6|174872.6|175000.3|174870.3|4
1728616330000|2024-10-11 03:12:10|175000.1|174870.1|175000.4|174870.4|175000.4|174870.4|174998.7|174868.7|4
1728616340000|2024-10-11 03:12:20|175000.3|174870.3|175000.3|174870.3|175000.3|174870.3|175000.3|174870.3|1
1728616350000|2024-10-11 03:12:30|174999.1|174869.1|175000|174870|175000|174870|174999.1|174869.1|2
1728616360000|2024-10-11 03:12:40|175001.5|174871.5|175000|174870|175001.5|174871.5|174999.9|174869.9|4
1728616370000|2024-10-11 03:12:50|175000.1|174870.1|175000.1|174870.1|175000.1|174870.1|175000.1|174870.1|1
1728616380000|2024-10-11 03:13:00|174998.1|174868.1|174999.5|174869.5|175001.7|174871.7|174998.1|174868.1|5
1728616390000|2024-10-11 03:13:10|174998.9|174868.9|174999.4|174869.4|175001|174871|174998.9|174868.9|3
1728616400000|2024-10-11 03:13:20|175000|174870|175001|174871|175001|174871|174999.9|174869.9|3
1728616410000|2024-10-11 03:13:30|175000.8|174870.8|175000|174870|175001|174871|175000|174870|3
1728616420000|2024-10-11 03:13:40|175000.2|174870.2|175000|174870|175000.2|174870.2|175000|174870|2
1728616430000|2024-10-11 03:13:50|175000.1|174870.1|174999.8|174869.8|175000.1|174870.1|174999.3|174869.3|4
1728616440000|2024-10-11 03:14:00|175001.3|174871.3|174999.9|174869.9|175002.2|174872.2|174999.9|174869.9|3
1728616450000|2024-10-11 03:14:10|174999.8|174869.8|174999.5|174869.5|174999.8|174869.8|174998|174868|5
1728616480000|2024-10-11 03:14:40|174999.9|174869.9|175000.9|174870.9|175001.9|174871.9|174999.9|174869.9|5
1728616490000|2024-10-11 03:14:50|175001|174871|175003.2|174873.2|175005.3|174875.3|175001|174871|6
1728616500000|2024-10-11 03:15:00|175004.2|174874.2|175004.7|174874.7|175004.7|174874.7|175003.2|174873.2|3
1728616510000|2024-10-11 03:15:10|175003.9|174873.9|175003.6|174873.6|175003.9|174873.9|175002.7|174872.7|3
1728616520000|2024-10-11 03:15:20|175005|174875|174985.4|174895.4|175005|174895.4|174985|174874.5|4
1728616530000|2024-10-11 03:15:30|174985.2|174895.2|174986.1|174896.1|174986.2|174896.2|174985.2|174895.2|3
1728616550000|2024-10-11 03:15:50|174986|174896|174986.6|174896.6|174986.6|174896.6|174986|174896|4
1728616560000|2024-10-11 03:16:00|174986.4|174896.4|175006.7|174876.7|175006.7|174896.4|174986.4|174876.2|3
1728616570000|2024-10-11 03:16:10|175007.6|174877.6|175012.6|174882.6|175012.6|174882.6|175007.6|174877.6|5
1728616580000|2024-10-11 03:16:20|175011.6|174881.6|175012.3|174882.3|175012.3|174882.3|175010.9|174880.9|5
1728616590000|2024-10-11 03:16:30|175012.4|174882.4|175012.3|174882.3|175012.4|174882.4|175012.3|174882.3|2
1728616600000|2024-10-11 03:16:40|175011.7|174881.7|175011.9|174881.9|175011.9|174881.9|175011.3|174881.3|4
1728616610000|2024-10-11 03:16:50|175012|174882|175011.4|174881.4|175012|174882|175011.3|174881.3|4
1728616620000|2024-10-11 03:17:00|175010.2|174880.2|175010.2|174880.2|175010.2|174880.2|175009.9|174879.9|3
1728616630000|2024-10-11 03:17:10|175009.9|174879.9|174989.1|174899.1|175010.2|174899.6|174989.1|174879.5|6
1728616640000|2024-10-11 03:17:20|174989.6|174899.6|174988.9|174898.9|174989.6|174899.6|174988.9|174898.9|2
1728616650000|2024-10-11 03:17:30|174991.7|174901.7|174991.9|174901.9|174992.1|174902.1|174991.4|174901.4|5
1728616660000|2024-10-11 03:17:40|174991.7|174901.7|175011.5|174881.5|175011.5|174901.8|174991.7|174880.5|7
1728616670000|2024-10-11 03:17:50|175011|174881|175011.6|174881.6|175011.6|174881.6|175010.8|174880.8|3
1728616680000|2024-10-11 03:18:00|175011|174881|175009.8|174879.8|175011|174881|175009.6|174879.6|4
1728616690000|2024-10-11 03:18:10|175009.4|174879.4|174989.1|174899.1|175010.6|174900.5|174989.1|174879.4|7
1728616700000|2024-10-11 03:18:20|174989.2|174899.2|174989|174899|174989.2|174899.2|174989|174899|2
1728616710000|2024-10-11 03:18:30|174991.7|174901.7|175011.3|174881.3|175011.3|174901.8|174991.2|174881.3|6
1728616720000|2024-10-11 03:18:40|175011.5|174881.5|175011.3|174881.3|175011.5|174881.5|175011.3|174881.3|2
1728616730000|2024-10-11 03:18:50|175011.6|174881.6|175011.4|174881.4|175011.6|174881.6|175011.4|174881.4|2
1728616740000|2024-10-11 03:19:00|175009.4|174879.4|174989.2|174899.2|175009.4|174899.2|174988.5|174878.9|5
1728616750000|2024-10-11 03:19:10|174989.6|174899.6|174988.9|174898.9|174989.6|174899.6|174988.9|174898.9|4
1728616760000|2024-10-11 03:19:20|174989.2|174899.2|174992.4|174902.4|174992.4|174902.4|174989.2|174899.2|2
1728616770000|2024-10-11 03:19:30|174993.4|174903.4|175012.7|174882.7|175012.7|174903.4|174993.4|174882.7|2
1728616780000|2024-10-11 03:19:40|175012.6|174882.6|175012.6|174882.6|175012.6|174882.6|175012.6|174882.6|1
1728616790000|2024-10-11 03:19:50|175012.7|174882.7|175012.7|174882.7|175012.7|174882.7|175012.7|174882.7|1
1728616800000|2024-10-11 03:20:00|174992.3|174902.3|174992.3|174902.3|174992.3|174902.3|174992.3|174902.3|1
1728616810000|2024-10-11 03:20:10|174992.4|174902.4|174992.4|174902.4|174992.4|174902.4|174992.4|174902.4|1
1728616820000|2024-10-11 03:20:20|174990.6|174900.6|175011.2|174881.2|175011.2|174902.3|174990.6|174881.2|3
1728616830000|2024-10-11 03:20:30|175012.5|174882.5|175012.6|174882.6|175012.6|174882.6|175012.5|174882.5|2
1728616840000|2024-10-11 03:20:40|175011|174881|175012.5|174882.5|175012.5|174882.5|175011|174881|2
1728616850000|2024-10-11 03:20:50|175012.8|174882.8|175015.1|174885.1|175016.3|174886.3|175007.4|174877.4|6
1728616860000|2024-10-11 03:21:00|175015.2|174885.2|175014.9|174884.9|175015.2|174885.2|175014.9|174884.9|2
1728616880000|2024-10-11 03:21:20|175012.8|174882.8|174992.9|174902.9|175012.8|174903.3|174992.8|174882.8|5
1728616890000|2024-10-11 03:21:30|174992.8|174902.8|174992.8|174902.8|174992.8|174902.8|174992.8|174902.8|1
1728616900000|2024-10-11 03:21:40|174992.7|174902.7|175011.4|174881.4|175011.4|174902.7|174992.6|174881.4|3
1728616920000|2024-10-11 03:22:00|175010.4|174880.4|175010.4|174880.4|175010.4|174880.4|175010.4|174880.4|1
1728616930000|2024-10-11 03:22:10|175010.1|174880.1|175010.4|174880.4|175010.4|174880.4|175010.1|174880.1|2
1728616940000|2024-10-11 03:22:20|174992.5|174902.5|174992.3|174902.3|174992.5|174902.5|174992.3|174902.3|4
1728616950000|2024-10-11 03:22:30|174992.7|174902.7|174992.7|174902.7|174992.7|174902.7|174992.7|174902.7|1
1728616960000|2024-10-11 03:22:40|175011.7|174881.7|175011.7|174881.7|175011.7|174881.7|175011.7|174881.7|1
1728616970000|2024-10-11 03:22:50|175011.6|174881.6|175011.7|174881.7|175011.7|174881.7|175011.6|174881.6|2
1728616980000|2024-10-11 03:23:00|175010.8|174880.8|175010.7|174880.7|175010.8|174880.8|175010.7|174880.7|2
1728616990000|2024-10-11 03:23:10|175010.6|174880.6|175011.4|174881.4|175011.4|174881.4|175010.6|174880.6|3
1728617000000|2024-10-11 03:23:20|175011.5|174881.5|175011.4|174881.4|175011.5|174881.5|175011.4|174881.4|2
1728617010000|2024-10-11 03:23:30|175010.6|174880.6|175010.6|174880.6|175010.6|174880.6|175010.6|174880.6|1
1728617020000|2024-10-11 03:23:40|175010.2|174880.2|175010.6|174880.6|175010.6|174880.6|175010.2|174880.2|2
1728617040000|2024-10-11 03:24:00|175010.7|174880.7|175010.7|174880.7|175010.7|174880.7|175010.6|174880.6|3
1728617050000|2024-10-11 03:24:10|174992.3|174902.3|174992.3|174902.3|174993.2|174903.2|174992.3|174902.3|3
1728617060000|2024-10-11 03:24:20|174992.2|174902.2|174992.4|174902.4|174992.4|174902.4|174992.2|174902.2|3
1728617070000|2024-10-11 03:24:30|174991.4|174901.4|175010.7|174880.7|175010.7|174901.4|174991.4|174880.7|2
1728617100000|2024-10-11 03:25:00|175010.8|174880.8|174992.4|174902.4|175010.8|174902.4|174992.4|174880.8|2
1728617110000|2024-10-11 03:25:10|174992.5|174902.5|174992.5|174902.5|174992.5|174902.5|174992.5|174902.5|1
1728617120000|2024-10-11 03:25:20|174992.1|174902.1|175010.4|174880.4|175010.4|174902.1|174992.1|174880.4|2
1728617140000|2024-10-11 03:25:40|175010.5|174880.5|175010.5|174880.5|175010.5|174880.5|175010.5|174880.5|1
1728617160000|2024-10-11 03:26:00|174992.2|174902.2|174992.2|174902.2|174992.2|174902.2|174992.2|174902.2|1
1728617180000|2024-10-11 03:26:20|174992.3|174902.3|175011.1|174881.1|175011.1|174902.3|174992.3|174881.1|2
1728617190000|2024-10-11 03:26:30|175010.9|174880.9|175010.9|174880.9|175010.9|174880.9|175010.9|174880.9|1
1728617210000|2024-10-11 03:26:50|175011.5|174881.5|175011.5|174881.5|175011.5|174881.5|175011.5|174881.5|1
1728617220000|2024-10-11 03:27:00|174992.5|174902.5|174992.5|174902.5|174992.5|174902.5|174992.5|174902.5|1
1728617230000|2024-10-11 03:27:10|175011.2|174881.2|175011.2|174881.2|175011.2|174881.2|175011.2|174881.2|1
1728617250000|2024-10-11 03:27:30|175010.9|174880.9|175010.9|174880.9|175010.9|174880.9|175010.9|174880.9|1
1728617260000|2024-10-11 03:27:40|175010.8|174880.8|175010.8|174880.8|175010.8|174880.8|175010.8|174880.8|1
1728617270000|2024-10-11 03:27:50|175011.4|174881.4|175011.4|174881.4|175011.4|174881.4|175011.4|174881.4|1
1728617280000|2024-10-11 03:28:00|174992.1|174902.1|174992.3|174902.3|174992.3|174902.3|174992.1|174902.1|2
1728617290000|2024-10-11 03:28:10|174992.4|174902.4|175011.1|174881.1|175011.1|174902.4|174992.4|174881.1|2
1728617310000|2024-10-11 03:28:30|175011.2|174881.2|175010.9|174880.9|175011.2|174881.2|175010.9|174880.9|2
1728617320000|2024-10-11 03:28:40|175011.6|174881.6|175011.6|174881.6|175011.6|174881.6|175011.6|174881.6|1
1728617340000|2024-10-11 03:29:00|174992.6|174902.6|175011.3|174881.3|175011.3|174902.6|174992.6|174881.3|2
1728617370000|2024-10-11 03:29:30|175011|174881|175011|174881|175011|174881|175011|174881|1
1728617400000|2024-10-11 03:30:00|175012.6|174882.6|175012.6|174882.6|175014.2|174884.2|175012.6|174882.6|3
1728617410000|2024-10-11 03:30:10|175013.3|174883.3|175013.3|174883.3|175013.3|174883.3|175013.3|174883.3|1
1728617420000|2024-10-11 03:30:20|175012.6|174882.6|175008.6|174878.6|175012.6|174882.6|175008.6|174878.6|6
1728617430000|2024-10-11 03:30:30|175006.8|174876.8|175007.4|174877.4|175007.4|174877.4|175006.8|174876.8|2
1728617440000|2024-10-11 03:30:40|175007.2|174877.2|175013.1|174883.1|175013.1|174883.1|175007.2|174877.2|4
1728617450000|2024-10-11 03:30:50|175013.5|174883.5|175013.3|174883.3|175013.7|174883.7|175013.3|174883.3|3
1728617460000|2024-10-11 03:31:00|175014.8|174884.8|175014.8|174884.8|175015.1|174885.1|175014.8|174884.8|3
1728617470000|2024-10-11 03:31:10|175013.1|174883.1|175013.1|174883.1|175013.1|174883.1|175013.1|174883.1|1
1728617480000|2024-10-11 03:31:20|175013.2|174883.2|175013.3|174883.3|175013.4|174883.4|175013.2|174883.2|3
1728617490000|2024-10-11 03:31:30|175014.6|174884.6|175014.6|174884.6|175014.6|174884.6|175014.4|174884.4|3
1728617500000|2024-10-11 03:31:40|175014.5|174884.5|175012.8|174882.8|175014.6|174884.6|175012.8|174882.8|3
1728617510000|2024-10-11 03:31:50|175012.6|174882.6|175012.6|174882.6|175012.6|174882.6|175012.6|174882.6|1
1728617520000|2024-10-11 03:32:00|175012.4|174882.4|175009.6|174879.6|175012.4|174882.4|175009.6|174879.6|4
1728617530000|2024-10-11 03:32:10|175008.4|174878.4|175008.4|174878.4|175008.4|174878.4|175008.4|174878.4|1
1728617560000|2024-10-11 03:32:40|175009.6|174879.6|175009.6|174879.6|175009.6|174879.6|175009.6|174879.6|1
1728617580000|2024-10-11 03:33:00|174992.7|174902.7|174992.7|174902.7|174992.7|174902.7|174992.7|174902.7|1
1728617590000|2024-10-11 03:33:10|175009.7|174879.7|175009.7|174879.7|175009.7|174879.7|175009.7|174879.7|1
1728617600000|2024-10-11 03:33:20|175009.6|174879.6|175009.7|174879.7|175009.7|174879.7|175009.6|174879.6|2
1728617610000|2024-10-11 03:33:30|175008.4|174878.4|175008.8|174878.8|175008.8|174878.8|175008.4|174878.4|2
1728617620000|2024-10-11 03:33:40|175008.5|174878.5|175008.8|174878.8|175008.9|174878.9|175008.5|174878.5|3
1728617640000|2024-10-11 03:34:00|175011.3|174881.3|175012.6|174882.6|175012.6|174882.6|175011.3|174881.3|2
1728617650000|2024-10-11 03:34:10|175012.7|174882.7|175012.6|174882.6|175012.7|174882.7|175012.6|174882.6|2
1728617660000|2024-10-11 03:34:20|175014.7|174884.7|174988.8|174898.8|175014.7|174899.6|174988.8|174884.7|4
1728617690000|2024-10-11 03:34:50|174985.5|174895.5|174902.8|174772.8|174985.5|174895.5|174893.4|174772.4|10
1728617700000|2024-10-11 03:35:00|174905.4|174775.4|174903.3|174773.3|174910.6|174780.6|174902.4|174772.4|14
1728617710000|2024-10-11 03:35:10|174900.7|174770.7|174929.6|174799.6|174931.3|174801.3|174900.7|174770.7|15
1728617720000|2024-10-11 03:35:20|174929.7|174799.7|174934.2|174804.2|174934.2|174804.2|174929.5|174799.5|5
1728617730000|2024-10-11 03:35:30|174932.9|174802.9|174917.2|174787.2|174932.9|174802.9|174911.7|174781.7|12
1728617740000|2024-10-11 03:35:40|174917.5|174787.5|174919.1|174789.1|174922.4|174792.4|174917.5|174787.5|6
1728617750000|2024-10-11 03:35:50|174923.4|174793.4|174921.6|174791.6|174942.8|174812.8|174920.6|174790.6|10
1728617760000|2024-10-11 03:36:00|174922.1|174792.1|174894.7|174764.7|174922.6|174792.6|174894.7|174764.7|4
1728617770000|2024-10-11 03:36:10|174891.5|174761.5|174903.9|174773.9|174904.8|174774.8|174891.5|174761.5|9
1728617780000|2024-10-11 03:36:20|174904.8|174774.8|174935.1|174805.1|174935.1|174805.1|174895.1|174765.1|9
1728617790000|2024-10-11 03:36:30|174935.5|174805.5|174934.9|174804.9|174935.5|174805.5|174934.9|174804.9|4
1728617800000|2024-10-11 03:36:40|174935|174805|174934.7|174804.7|174935|174805|174934.7|174804.7|2
1728617810000|2024-10-11 03:36:50|174935.6|174805.6|174930.1|174800.1|174935.8|174805.8|174930|174800|7
1728617820000|2024-10-11 03:37:00|174931.1|174801.1|174960.2|174830.2|174960.2|174830.2|174909|174800.5|7
1728617830000|2024-10-11 03:37:10|174963|174833|174959.3|174829.3|174963.1|174833.1|174957.8|174827.8|22
1728617840000|2024-10-11 03:37:20|174959.5|174829.5|174961.1|174831.1|174961.1|174831.1|174959.5|174829.5|2
1728617850000|2024-10-11 03:37:30|174961.2|174831.2|174960.6|174830.6|174961.2|174831.2|174958.2|174828.2|5
1728617860000|2024-10-11 03:37:40|174962.6|174832.6|174965.2|174835.2|174965.4|174835.4|174962.6|174832.6|4
1728617870000|2024-10-11 03:37:50|174965.3|174835.3|174966.5|174836.5|174966.5|174836.5|174965.2|174835.2|3
1728617880000|2024-10-11 03:38:00|174963.7|174833.7|174965.9|174835.9|174967.9|174837.9|174963.7|174833.7|9
1728617890000|2024-10-11 03:38:10|174968.8|174838.8|174968.3|174838.3|174969.6|174839.6|174963.5|174833.5|25
1728617900000|2024-10-11 03:38:20|174965.5|174835.5|174967.9|174837.9|174969.1|174839.1|174963|174833|35
1728617910000|2024-10-11 03:38:30|174966.4|174836.4|174968.4|174838.4|174968.4|174838.4|174962.2|174832.2|21
1728617920000|2024-10-11 03:38:40|174963|174833|174964.8|174834.8|174969.3|174839.3|174963|174833|31
1728617930000|2024-10-11 03:38:50|174965.3|174835.3|174965.3|174835.3|174967.9|174837.9|174964.2|174834.2|11
1728617940000|2024-10-11 03:39:00|174966|174836|174963.5|174833.5|174969.4|174839.4|174963.5|174833.5|19
1728617950000|2024-10-11 03:39:10|174965.6|174835.6|174966.5|174836.5|174970.2|174840.2|174963|174833|33
1728617960000|2024-10-11 03:39:20|174963.1|174833.1|174966.2|174836.2|174969.1|174839.1|174963.1|174833.1|17
1728617970000|2024-10-11 03:39:30|174966.1|174836.1|174965.6|174835.6|174966.1|174836.1|174965.6|174835.6|2
1728617990000|2024-10-11 03:39:50|174965.4|174835.4|174967|174837|174967.1|174837.1|174964.1|174834.1|7
1728618000000|2024-10-11 03:40:00|174966.9|174836.9|174964.9|174834.9|174967.4|174837.4|174964.9|174834.9|8
1728618010000|2024-10-11 03:40:10|174965|174835|174963.1|174833.1|174966.2|174836.2|174963.1|174833.1|16
1728618020000|2024-10-11 03:40:20|174965.9|174835.9|174964.8|174834.8|174968.2|174838.2|174961.7|174831.7|22
1728618030000|2024-10-11 03:40:30|174968.1|174838.1|174965.5|174835.5|174968.2|174838.2|174964.8|174834.8|20
1728618040000|2024-10-11 03:40:40|174968.2|174838.2|174964.2|174834.2|174968.2|174838.2|174963|174833|22
1728618050000|2024-10-11 03:40:50|174967.1|174837.1|174965.9|174835.9|174967.1|174837.1|174964.6|174834.6|6
1728618060000|2024-10-11 03:41:00|174965.7|174835.7|174965.2|174835.2|174967.1|174837.1|174964.6|174834.6|6
1728618070000|2024-10-11 03:41:10|174964.9|174834.9|174967.6|174837.6|174967.7|174837.7|174962.4|174832.4|22
1728618080000|2024-10-11 03:41:20|174961.7|174831.7|174964.9|174834.9|174966.8|174836.8|174961.7|174831.7|8
1728618090000|2024-10-11 03:41:30|174965|174835|174963.3|174833.3|174968.6|174838.6|174963.1|174833.1|13
1728618100000|2024-10-11 03:41:40|174968.7|174838.7|174967.3|174837.3|174968.7|174838.7|174961.2|174831.2|20
1728618110000|2024-10-11 03:41:50|174964.9|174834.9|174962.8|174832.8|174968.7|174838.7|174962.3|174832.3|29
1728618120000|2024-10-11 03:42:00|174964.3|174834.3|174963.7|174833.7|174967.2|174837.2|174961.2|174831.2|31
1728618130000|2024-10-11 03:42:10|174966.5|174836.5|174966.4|174836.4|174966.9|174836.9|174963.6|174833.6|20
1728618140000|2024-10-11 03:42:20|174964.2|174834.2|174965.9|174835.9|174967.1|174837.1|174962.5|174832.5|17
1728618150000|2024-10-11 03:42:30|174963.2|174833.2|174963.9|174833.9|174966.5|174836.5|174962.6|174832.6|18
1728618160000|2024-10-11 03:42:40|174966.4|174836.4|174964.9|174834.9|174967.8|174837.8|174961.3|174831.3|26
1728618170000|2024-10-11 03:42:50|174962.4|174832.4|174965.2|174835.2|174968.8|174838.8|174961.8|174831.8|27
1728618180000|2024-10-11 03:43:00|174965.3|174835.3|174965.3|174835.3|174968.2|174838.2|174962.8|174832.8|13
1728618190000|2024-10-11 03:43:10|174962.8|174832.8|174965.7|174835.7|174968.9|174838.9|174962.6|174832.6|27
1728618200000|2024-10-11 03:43:20|174962.6|174832.6|174965.6|174835.6|174968.1|174838.1|174961.3|174831.3|23
1728618210000|2024-10-11 03:43:30|174962.8|174832.8|174967|174837|174968.3|174838.3|174961.5|174831.5|11
1728618220000|2024-10-11 03:43:40|174964|174834|175006|174876|175006|174876|174961.4|174831.4|6
1728618230000|2024-10-11 03:43:50|175004.5|174874.5|175008.1|174878.1|175008.1|174878.1|175004.5|174874.5|2
1728618240000|2024-10-11 03:44:00|175006.5|174876.5|175010.6|174880.6|175010.8|174880.8|175005.9|174875.9|6
1728618250000|2024-10-11 03:44:10|175011.6|174881.6|175014.1|174884.1|175016.6|174886.6|175011.6|174881.6|4
1728618260000|2024-10-11 03:44:20|175016.2|174886.2|175008.2|174878.2|175016.2|174886.2|175008.2|174878.2|7
1728618270000|2024-10-11 03:44:30|175007.9|174877.9|175012|174882|175017.8|174887.8|175007.9|174877.9|12
1728618280000|2024-10-11 03:44:40|175012.3|174882.3|175008.2|174878.2|175012.3|174882.3|175008.2|174878.2|3
1728618290000|2024-10-11 03:44:50|175007.7|174877.7|175009.3|174879.3|175009.3|174879.3|175007.7|174877.7|3
1728618300000|2024-10-11 03:45:00|175011.3|174881.3|175004.9|174874.9|175012.2|174882.2|174998.8|174868.8|13
1728618310000|2024-10-11 03:45:10|175002.6|174872.6|175002.6|174872.6|175002.6|174872.6|175002.6|174872.6|1
1728618330000|2024-10-11 03:45:30|174997.1|174867.1|175000.1|174870.1|175003.1|174873.1|174997.1|174867.1|5
1728618340000|2024-10-11 03:45:40|175000.4|174870.4|174999.7|174869.7|175000.4|174870.4|174999.7|174869.7|2
1728618350000|2024-10-11 03:45:50|174998.5|174868.5|174998.5|174868.5|174998.5|174868.5|174998.5|174868.5|1
1728618360000|2024-10-11 03:46:00|175001.4|174871.4|174998.8|174868.8|175001.4|174871.4|174997.5|174867.5|4
1728618370000|2024-10-11 03:46:10|174998.1|174868.1|174998.7|174868.7|174998.7|174868.7|174998.1|174868.1|2
1728618380000|2024-10-11 03:46:20|174998.1|174868.1|174998.1|174868.1|174998.1|174868.1|174998.1|174868.1|1
1728618390000|2024-10-11 03:46:30|175003.1|174873.1|175003.1|174873.1|175003.2|174873.2|175003.1|174873.1|3
1728618410000|2024-10-11 03:46:50|175001.6|174871.6|174998.8|174868.8|175001.6|174871.6|174998.8|174868.8|2
1728618420000|2024-10-11 03:47:00|174999|174869|174998.8|174868.8|174999|174869|174998.8|174868.8|2
1728618440000|2024-10-11 03:47:20|174999.6|174869.6|175004.6|174874.6|175004.7|174874.7|174999.6|174869.6|3
1728618460000|2024-10-11 03:47:40|175005|174875|175004.8|174874.8|175005|174875|175003.2|174873.2|5
1728618480000|2024-10-11 03:48:00|175004.7|174874.7|175005.7|174875.7|175005.7|174875.7|175004.7|174874.7|2
1728618490000|2024-10-11 03:48:10|175004.5|174874.5|175004.6|174874.6|175004.6|174874.6|175004.5|174874.5|2
1728618500000|2024-10-11 03:48:20|175005.9|174875.9|175006.7|174876.7|175006.7|174876.7|175005.9|174875.9|2
1728618510000|2024-10-11 03:48:30|175004.1|174874.1|175006.7|174876.7|175006.7|174876.7|175004.1|174874.1|2
1728618520000|2024-10-11 03:48:40|175005.7|174875.7|175004.5|174874.5|175005.7|174875.7|175003.3|174873.3|4
1728618530000|2024-10-11 03:48:50|175004.2|174874.2|175004.5|174874.5|175004.5|174874.5|175004.2|174874.2|2
1728618540000|2024-10-11 03:49:00|175005.2|174875.2|175005.6|174875.6|175005.8|174875.8|175005.2|174875.2|4
1728618550000|2024-10-11 03:49:10|175006|174876|175005.8|174875.8|175006|174876|175005.8|174875.8|2
1728618560000|2024-10-11 03:49:20|175006|174876|175006|174876|175006|174876|175006|174876|1
1728618570000|2024-10-11 03:49:30|175005|174875|175004.8|174874.8|175005|174875|175004.8|174874.8|2
1728618580000|2024-10-11 03:49:40|175005.2|174875.2|175005.1|174875.1|175005.2|174875.2|175004.9|174874.9|3
1728618590000|2024-10-11 03:49:50|175004.5|174874.5|175005.5|174875.5|175005.5|174875.5|175004.5|174874.5|2
1728618600000|2024-10-11 03:50:00|175005.3|174875.3|174991.5|174861.5|175005.5|174875.5|174991.5|174861.5|8
1728618610000|2024-10-11 03:50:10|174991.6|174861.6|174993.1|174863.1|174993.1|174863.1|174991.6|174861.6|2
1728618620000|2024-10-11 03:50:20|175001.5|174871.5|175004.8|174874.8|175006.3|174876.3|175001.5|174871.5|4
1728618630000|2024-10-11 03:50:30|175003.8|174873.8|174997.3|174867.3|175004.4|174874.4|174997.3|174867.3|5
1728618640000|2024-10-11 03:50:40|174998.3|174868.3|174998.7|174868.7|174998.7|174868.7|174998.3|174868.3|2
1728618650000|2024-10-11 03:50:50|174997.7|174867.7|174991.4|174861.4|174997.7|174867.7|174991.4|174861.4|7
1728618660000|2024-10-11 03:51:00|174988.6|174858.6|174984.5|174854.5|174988.6|174858.6|174982.7|174852.7|5
1728618670000|2024-10-11 03:51:10|174980.4|174850.4|174980|174850|174980.4|174850.4|174980|174850|2
1728618680000|2024-10-11 03:51:20|174983|174853|174979.7|174849.7|174983|174853|174979.7|174849.7|3
1728618690000|2024-10-11 03:51:30|174979.6|174849.6|174970.6|174840.6|174980.1|174850.1|174970.6|174840.6|6
1728618700000|2024-10-11 03:51:40|174971.7|174841.7|174975.1|174845.1|174975.1|174845.1|174971.7|174841.7|2
1728618710000|2024-10-11 03:51:50|174974.7|174844.7|174976.3|174846.3|174976.3|174846.3|174974.7|174844.7|3
1728618720000|2024-10-11 03:52:00|174976.1|174846.1|174971|174841|174978.1|174848.1|174971|174841|7
1728618730000|2024-10-11 03:52:10|174968.9|174838.9|174968.9|174838.9|174968.9|174838.9|174968.9|174838.9|1
1728618740000|2024-10-11 03:52:20|174969.3|174839.3|174968.2|174838.2|174969.3|174839.3|174968.2|174838.2|2
1728618750000|2024-10-11 03:52:30|174968.1|174838.1|174964.7|174834.7|174969.8|174839.8|174963|174833|7
1728618760000|2024-10-11 03:52:40|174967.3|174837.3|174964.7|174834.7|174973.3|174843.3|174964.7|174834.7|5
1728618770000|2024-10-11 03:52:50|174964.3|174834.3|174969.1|174839.1|174969.1|174839.1|174964.3|174834.3|2
1728618780000|2024-10-11 03:53:00|174966.1|174836.1|174968.8|174838.8|174968.9|174838.9|174966|174836|5
1728618790000|2024-10-11 03:53:10|174968.9|174838.9|174967.2|174837.2|174968.9|174838.9|174967.2|174837.2|2
1728618800000|2024-10-11 03:53:20|174965.5|174835.5|174968|174838|174970.1|174840.1|174965.4|174835.4|12
1728618810000|2024-10-11 03:53:30|174972.9|174842.9|174969.2|174839.2|174972.9|174842.9|174966.2|174836.2|14
1728618820000|2024-10-11 03:53:40|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|174970.6|174840.6|1
1728618830000|2024-10-11 03:53:50|174970.2|174840.2|174970.6|174840.6|174970.6|174840.6|174970.2|174840.2|2
1728618840000|2024-10-11 03:54:00|174970.8|174840.8|174971.5|174841.5|174971.5|174841.5|174970.6|174840.6|3
1728618850000|2024-10-11 03:54:10|174980.4|174850.4|174981.9|174851.9|174981.9|174851.9|174980.4|174850.4|3
1728618870000|2024-10-11 03:54:30|174976.9|174846.9|174972.1|174842.1|174976.9|174846.9|174972.1|174842.1|2
1728618880000|2024-10-11 03:54:40|174971.6|174841.6|174971.7|174841.7|174972.1|174842.1|174971.6|174841.6|4
1728618890000|2024-10-11 03:54:50|174971.9|174841.9|174972.1|174842.1|174972.1|174842.1|174971.9|174841.9|4
1728618900000|2024-10-11 03:55:00|174972.4|174842.4|174972.1|174842.1|174972.7|174842.7|174970.3|174840.3|4
1728618910000|2024-10-11 03:55:10|174972.2|174842.2|174972.2|174842.2|174972.2|174842.2|174972.2|174842.2|1
1728618920000|2024-10-11 03:55:20|174971.6|174841.6|174972.3|174842.3|174972.3|174842.3|174971.6|174841.6|3
1728618930000|2024-10-11 03:55:30|174972.5|174842.5|174972.3|174842.3|174972.5|174842.5|174972.3|174842.3|2
1728618950000|2024-10-11 03:55:50|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|174971.8|174841.8|1
1728618960000|2024-10-11 03:56:00|174971.7|174841.7|174982.2|174852.2|174982.2|174852.2|174971.7|174841.7|3
1728618970000|2024-10-11 03:56:10|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|174980.8|174850.8|1
1728618980000|2024-10-11 03:56:20|174976.6|174846.6|174977.3|174847.3|174977.3|174847.3|174976.6|174846.6|2
1728619000000|2024-10-11 03:56:40|174972.4|174842.4|174972.4|174842.4|174972.4|174842.4|174972.4|174842.4|1
1728619010000|2024-10-11 03:56:50|174971|174841|174972.4|174842.4|174972.6|174842.6|174971|174841|4
1728619020000|2024-10-11 03:57:00|174972.7|174842.7|174972.4|174842.4|174972.7|174842.7|174972.4|174842.4|2
1728619030000|2024-10-11 03:57:10|174972.5|174842.5|174972.5|174842.5|174972.5|174842.5|174972.5|174842.5|1
1728619050000|2024-10-11 03:57:30|174977.5|174847.5|175017.8|174887.8|175017.8|174887.8|174971.5|174841.5|10
1728619060000|2024-10-11 03:57:40|175016.9|174886.9|175016.7|174886.7|175016.9|174886.9|175013.5|174883.5|3
1728619070000|2024-10-11 03:57:50|175016.1|174886.1|175016.5|174886.5|175017.4|174887.4|175014.1|174884.1|7
1728619080000|2024-10-11 03:58:00|175016.4|174886.4|175016.7|174886.7|175016.7|174886.7|175016.4|174886.4|3
1728619090000|2024-10-11 03:58:10|175016.5|174886.5|175016.4|174886.4|175016.7|174886.7|175016.4|174886.4|3
1728619100000|2024-10-11 03:58:20|175016.5|174886.5|174994.1|174904.1|175016.6|174904.3|174994|174883.1|7
1728619110000|2024-10-11 03:58:30|174995.1|174905.1|174997.8|174907.8|174997.8|174907.8|174993.7|174903.7|6
1728619120000|2024-10-11 03:58:40|174995.9|174905.9|174995.3|174905.3|174995.9|174905.9|174995.3|174905.3|2
1728619130000|2024-10-11 03:58:50|174996.3|174906.3|175018.4|174888.4|175021.8|174906.3|174996.3|174888.4|3
1728619140000|2024-10-11 03:59:00|175017.7|174887.7|175016|174886|175017.7|174887.7|175016|174886|3
1728619150000|2024-10-11 03:59:10|175016.3|174886.3|175016.3|174886.3|175016.3|174886.3|175016.3|174886.3|1
1728619160000|2024-10-11 03:59:20|175016.1|174886.1|175013.7|174883.7|175016.1|174886.1|175013.5|174883.5|5
1728619170000|2024-10-11 03:59:30|174996.7|174906.7|174998.5|174908.5|174998.5|174908.5|174996.7|174906.7|6
1728619190000|2024-10-11 03:59:50|174998.4|174908.4|175016|174886|175016.1|174908.4|174998.4|174885.9|4
1728619200000|2024-10-11 04:00:00|175017.1|174887.1|175017.1|174887.1|175017.1|174887.1|175017.1|174887.1|1
1728619210000|2024-10-11 04:00:10|175015.5|174885.5|175015.5|174885.5|175015.5|174885.5|175015.5|174885.5|1
1728619220000|2024-10-11 04:00:20|175019.8|174889.8|175019.8|174889.8|175019.8|174889.8|175019.8|174889.8|1
1728619230000|2024-10-11 04:00:30|175019.7|174889.7|175020.4|174890.4|175020.4|174890.4|175019.7|174889.7|2
1728619240000|2024-10-11 04:00:40|175020.1|174890.1|175018.4|174888.4|175020.4|174890.4|175018.4|174888.4|3
1728619250000|2024-10-11 04:00:50|175019.2|174889.2|175019.2|174889.2|175019.2|174889.2|175019.2|174889.2|1
1728619270000|2024-10-11 04:01:10|175019|174889|175019|174889|175019|174889|175019|174889|1
1728619280000|2024-10-11 04:01:20|175023.1|174893.1|175023|174893|175023.1|174893.1|175023|174893|2
1728619290000|2024-10-11 04:01:30|175022|174892|175022|174892|175022|174892|175022|174892|1
1728619300000|2024-10-11 04:01:40|175021.5|174891.5|175006|174876|175021.5|174891.5|175006|174876|8
1728619310000|2024-10-11 04:01:50|175002.7|174872.7|174995.4|174865.4|175002.7|174872.7|174995.4|174865.4|3
1728619320000|2024-10-11 04:02:00|174995.7|174865.7|174995.6|174865.6|174995.8|174865.8|174995.6|174865.6|3
1728619330000|2024-10-11 04:02:10|174996.1|174866.1|174996.1|174866.1|174996.1|174866.1|174996.1|174866.1|1
1728619340000|2024-10-11 04:02:20|175014.8|174884.8|175014.8|174884.8|175014.8|174884.8|175014.8|174884.8|1
1728619350000|2024-10-11 04:02:30|175014.5|174884.5|175014.5|174884.5|175014.5|174884.5|175014.5|174884.5|1
1728619360000|2024-10-11 04:02:40|174998.2|174868.2|174996.4|174866.4|174998.2|174868.2|174996.4|174866.4|2
1728619380000|2024-10-11 04:03:00|174996.6|174866.6|174996.4|174866.4|174996.6|174866.6|174996.4|174866.4|4
1728619390000|2024-10-11 04:03:10|174996.6|174866.6|175015.3|174885.3|175015.3|174885.3|174996.6|174866.6|2
1728619400000|2024-10-11 04:03:20|175015.2|174885.2|175015.3|174885.3|175015.3|174885.3|175015.2|174885.2|2
1728619410000|2024-10-11 04:03:30|175003.7|174873.7|175003.9|174873.9|175004|174874|175003.7|174873.7|3
1728619420000|2024-10-11 04:03:40|175002.2|174872.2|175002.2|174872.2|175002.2|174872.2|175002.2|174872.2|1
1728619430000|2024-10-11 04:03:50|175001.5|174871.5|175002|174872|175002|174872|175001.5|174871.5|2
1728619440000|2024-10-11 04:04:00|175002.7|174872.7|174995.8|174865.8|175002.7|174872.7|174995.6|174865.6|4
1728619450000|2024-10-11 04:04:10|174996|174866|175001.8|174871.8|175001.8|174871.8|174996|174866|3
1728619460000|2024-10-11 04:04:20|175001.6|174871.6|175001.7|174871.7|175001.7|174871.7|175001.5|174871.5|3
1728619470000|2024-10-11 04:04:30|175003.4|174873.4|175001.6|174871.6|175003.4|174873.4|175001.5|174871.5|5
1728619480000|2024-10-11 04:04:40|175001.3|174871.3|174997.5|174867.5|175001.3|174871.3|174997.5|174867.5|3
1728619490000|2024-10-11 04:04:50|174997.3|174867.3|174997.5|174867.5|174998.4|174868.4|174997.3|174867.3|4
1728619500000|2024-10-11 04:05:00|175000.7|174870.7|175001.6|174871.6|175004.7|174874.7|175000.7|174870.7|6
1728619510000|2024-10-11 04:05:10|175003.9|174873.9|175003.9|174873.9|175003.9|174873.9|175003.9|174873.9|1
1728619520000|2024-10-11 04:05:20|175003.8|174873.8|175003.8|174873.8|175003.8|174873.8|175003.8|174873.8|1
1728619530000|2024-10-11 04:05:30|175004|174874|175006.4|174876.4|175007.5|174877.5|175004|174874|4
1728619540000|2024-10-11 04:05:40|175004.6|174874.6|175004.6|174874.6|175004.6|174874.6|175004.6|174874.6|1
1728619550000|2024-10-11 04:05:50|175004.9|174874.9|175004.9|174874.9|175004.9|174874.9|175004.9|174874.9|1
1728619560000|2024-10-11 04:06:00|175004.2|174874.2|175004.2|174874.2|175004.2|174874.2|175004.2|174874.2|1
1728619570000|2024-10-11 04:06:10|174986.5|174896.5|174991.5|174901.5|174991.5|174901.5|174981.3|174891.3|5
1728619580000|2024-10-11 04:06:20|174990.4|174900.4|175008.7|174878.7|175008.7|174900.4|174990.4|174878.7|2
1728619590000|2024-10-11 04:06:30|175008.6|174878.6|175008.5|174878.5|175008.6|174878.6|175008.5|174878.5|2
1728619600000|2024-10-11 04:06:40|175008.6|174878.6|175006|174876|175008.6|174878.6|175005.5|174875.5|5
1728619620000|2024-10-11 04:07:00|175006.1|174876.1|175005.8|174875.8|175006.1|174876.1|175005.6|174875.6|3
1728619630000|2024-10-11 04:07:10|175005.1|174875.1|175009.7|174879.7|175009.7|174879.7|175005.1|174875.1|3
1728619640000|2024-10-11 04:07:20|175009.8|174879.8|174999.2|174869.2|175009.8|174879.8|174999.2|174869.2|6
1728619650000|2024-10-11 04:07:30|174996.7|174866.7|174995.9|174865.9|174996.8|174866.8|174995.9|174865.9|4
1728619660000|2024-10-11 04:07:40|174996|174866|174995.7|174865.7|174996|174866|174995.7|174865.7|3
1728619670000|2024-10-11 04:07:50|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|174994.2|174864.2|1
1728619680000|2024-10-11 04:08:00|174994.3|174864.3|174994.4|174864.4|174994.4|174864.4|174993.7|174863.7|3
1728619690000|2024-10-11 04:08:10|174994.6|174864.6|174982.4|174852.4|174994.6|174864.6|174982.4|174852.4|7
1728619700000|2024-10-11 04:08:20|174982.8|174852.8|174982.8|174852.8|174982.8|174852.8|174982.1|174852.1|3
1728619710000|2024-10-11 04:08:30|174983.5|174853.5|174984.9|174854.9|174984.9|174854.9|174983.5|174853.5|5
1728619720000|2024-10-11 04:08:40|174984.5|174854.5|174984.9|174854.9|174984.9|174854.9|174984.5|174854.5|2
1728619730000|2024-10-11 04:08:50|174986.4|174856.4|174986.4|174856.4|174986.4|174856.4|174985.5|174855.5|4
1728619750000|2024-10-11 04:09:10|174987.4|174857.4|174996.9|174866.9|174996.9|174866.9|174987.4|174857.4|2
1728619770000|2024-10-11 04:09:30|174991.1|174861.1|174990.5|174860.5|174991.1|174861.1|174990.5|174860.5|2
1728619780000|2024-10-11 04:09:40|174991.5|174861.5|174988.5|174858.5|174991.5|174861.5|174988.3|174858.3|3
1728619790000|2024-10-11 04:09:50|174989.7|174859.7|174989.5|174859.5|174989.7|174859.7|174988.8|174858.8|3
1728619800000|2024-10-11 04:10:00|174990.6|174860.6|174990.6|174860.6|174990.6|174860.6|174990.5|174860.5|3
1728619810000|2024-10-11 04:10:10|174992.9|174862.9|174992.9|174862.9|174992.9|174862.9|174992.9|174862.9|1
1728619820000|2024-10-11 04:10:20|174993.6|174863.6|174993.5|174863.5|174993.6|174863.6|174992.4|174862.4|4
1728619830000|2024-10-11 04:10:30|174991.7|174861.7|174991|174861|174991.7|174861.7|174991|174861|2
1728619840000|2024-10-11 04:10:40|174990.9|174860.9|174990.9|174860.9|174991|174861|174990.9|174860.9|3
1728619850000|2024-10-11 04:10:50|174991|174861|174991|174861|174991|174861|174991|174861|1
1728619860000|2024-10-11 04:11:00|174990.9|174860.9|174991.8|174861.8|174991.8|174861.8|174990.9|174860.9|6
1728619870000|2024-10-11 04:11:10|174993.6|174863.6|174993.6|174863.6|174993.6|174863.6|174993.6|174863.6|1
1728619880000|2024-10-11 04:11:20|174993.5|174863.5|174993.6|174863.6|174993.6|174863.6|174993.5|174863.5|2
1728619890000|2024-10-11 04:11:30|174992.9|174862.9|174992.9|174862.9|174992.9|174862.9|174992.9|174862.9|1
1728619900000|2024-10-11 04:11:40|174996.4|174866.4|174997.3|174867.3|174997.3|174867.3|174996.4|174866.4|2
1728619910000|2024-10-11 04:11:50|174997.8|174867.8|174997.7|174867.7|174997.8|174867.8|174997.7|174867.7|2
1728619920000|2024-10-11 04:12:00|174997.8|174867.8|174997.7|174867.7|174997.8|174867.8|174997.7|174867.7|2
1728619930000|2024-10-11 04:12:10|174996.2|174866.2|174996.2|174866.2|174996.2|174866.2|174996.2|174866.2|1
1728619940000|2024-10-11 04:12:20|174995.9|174865.9|174994.6|174864.6|174996.1|174866.1|174994.4|174864.4|4
1728619950000|2024-10-11 04:12:30|174994.7|174864.7|174994.7|174864.7|174994.7|174864.7|174994.7|174864.7|1
1728619960000|2024-10-11 04:12:40|174994.6|174864.6|174997.5|174867.5|174997.5|174867.5|174994.6|174864.6|3
1728619970000|2024-10-11 04:12:50|174997.8|174867.8|174997.8|174867.8|174997.8|174867.8|174997.8|174867.8|1
1728619980000|2024-10-11 04:13:00|174997.6|174867.6|174996.5|174866.5|174997.7|174867.7|174996.5|174866.5|3
1728619990000|2024-10-11 04:13:10|174992.3|174862.3|174991.5|174861.5|174992.3|174862.3|174990.7|174860.7|4
1728620000000|2024-10-11 04:13:20|174989.7|174859.7|174987.2|174857.2|174989.7|174859.7|174986.8|174856.8|6
1728620010000|2024-10-11 04:13:30|174988.1|174858.1|174988.4|174858.4|174988.4|174858.4|174988.1|174858.1|2
1728620020000|2024-10-11 04:13:40|174989.1|174859.1|174989.3|174859.3|174989.3|174859.3|174989.1|174859.1|3
1728620030000|2024-10-11 04:13:50|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|174988.7|174858.7|1
1728620040000|2024-10-11 04:14:00|174989|174859|174988.6|174858.6|174989|174859|174988.2|174858.2|5
1728620050000|2024-10-11 04:14:10|174988.4|174858.4|174986.4|174856.4|174988.4|174858.4|174983.7|174853.7|3
1728620060000|2024-10-11 04:14:20|174986.5|174856.5|174986|174856|174987.2|174857.2|174986|174856|3
1728620070000|2024-10-11 04:14:30|174986.1|174856.1|174986.4|174856.4|174986.4|174856.4|174986.1|174856.1|2
1728620090000|2024-10-11 04:14:50|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|174986.6|174856.6|1
1728620100000|2024-10-11 04:15:00|174986.7|174856.7|174986.6|174856.6|174986.7|174856.7|174986.6|174856.6|2
1728620110000|2024-10-11 04:15:10|174988.2|174858.2|174988.2|174858.2|174988.2|174858.2|174988.2|174858.2|1
1728620120000|2024-10-11 04:15:20|174987.1|174857.1|174986.6|174856.6|174993.9|174863.9|174986.6|174856.6|5
1728620130000|2024-10-11 04:15:30|174985.4|174855.4|174986.8|174856.8|174986.8|174856.8|174985.4|174855.4|3
1728620140000|2024-10-11 04:15:40|174987.1|174857.1|174985.2|174855.2|174987.1|174857.1|174985.2|174855.2|3
1728620150000|2024-10-11 04:15:50|174986.8|174856.8|174986.8|174856.8|174987.2|174857.2|174986.8|174856.8|3
1728620160000|2024-10-11 04:16:00|174968.1|174878.1|174967.8|174877.8|174968.1|174878.1|174967.2|174877.2|5
1728620170000|2024-10-11 04:16:10|174968.1|174878.1|174968.1|174878.1|174968.1|174878.1|174965.9|174875.9|4
1728620180000|2024-10-11 04:16:20|174967.3|174877.3|174967|174877|174967.9|174877.9|174967|174877|4
1728620190000|2024-10-11 04:16:30|174967.2|174877.2|174967.1|174877.1|174967.2|174877.2|174965.8|174875.8|4
1728620200000|2024-10-11 04:16:40|174968|174878|174968.2|174878.2|174968.5|174878.5|174968|174878|4
1728620210000|2024-10-11 04:16:50|174968.1|174878.1|174967.8|174877.8|174968.4|174878.4|174967.8|174877.8|3
1728620220000|2024-10-11 04:17:00|174967.5|174877.5|174969.7|174879.7|174969.7|174879.7|174967.5|174877.5|4
1728620230000|2024-10-11 04:17:10|174969.6|174879.6|174971|174881|174971|174881|174969.6|174879.6|3
1728620240000|2024-10-11 04:17:20|174970.9|174880.9|174971.1|174881.1|174971.1|174881.1|174970.9|174880.9|2
1728620250000|2024-10-11 04:17:30|174970.8|174880.8|174970.5|174880.5|174970.8|174880.8|174970.5|174880.5|2
1728620260000|2024-10-11 04:17:40|174970.6|174880.6|174970.6|174880.6|174970.6|174880.6|174970.6|174880.6|1
1728620270000|2024-10-11 04:17:50|174968.1|174878.1|174969.2|174879.2|174969.6|174879.6|174968.1|174878.1|6
1728620280000|2024-10-11 04:18:00|174969.3|174879.3|174969.3|174879.3|174969.3|174879.3|174969.3|174879.3|1
1728620290000|2024-10-11 04:18:10|174976.7|174886.7|174974.8|174884.8|174979.1|174889.1|174974.8|174884.8|6
1728620300000|2024-10-11 04:18:20|174972.8|174882.8|174972.4|174882.4|174972.9|174882.9|174972.4|174882.4|3
1728620310000|2024-10-11 04:18:30|174972.2|174882.2|174972.4|174882.4|174972.4|174882.4|174972.2|174882.2|2
1728620320000|2024-10-11 04:18:40|174972.5|174882.5|174972.5|174882.5|174972.5|174882.5|174972.5|174882.5|1
1728620330000|2024-10-11 04:18:50|174972|174882|174972|174882|174972|174882|174972|174882|1
1728620340000|2024-10-11 04:19:00|174971.9|174881.9|174971.9|174881.9|174972|174882|174971.9|174881.9|3
1728620350000|2024-10-11 04:19:10|174970.4|174880.4|174971.2|174881.2|174971.2|174881.2|174970.4|174880.4|2
1728620360000|2024-10-11 04:19:20|174971|174881|174971|174881|174971|174881|174971|174881|1
1728620370000|2024-10-11 04:19:30|174971.2|174881.2|174971.2|174881.2|174971.2|174881.2|174971.2|174881.2|1
1728620380000|2024-10-11 04:19:40|174970.8|174880.8|174970.5|174880.5|174970.8|174880.8|174970|174880|4
1728620390000|2024-10-11 04:19:50|174971|174881|174970.4|174880.4|174971|174881|174970.4|174880.4|2
1728620400000|2024-10-11 04:20:00|174970.6|174880.6|174969.5|174879.5|174970.6|174880.6|174969.3|174879.3|5
1728620410000|2024-10-11 04:20:10|174969.7|174879.7|174968.1|174878.1|174969.7|174879.7|174968.1|174878.1|4
1728620420000|2024-10-11 04:20:20|174967.6|174877.6|174968.2|174878.2|174968.2|174878.2|174967.6|174877.6|2
1728620430000|2024-10-11 04:20:30|174968.3|174878.3|174967.7|174877.7|174968.3|174878.3|174967.7|174877.7|3
1728620440000|2024-10-11 04:20:40|174970.2|174880.2|174969.6|174879.6|174970.9|174880.9|174969.6|174879.6|4
1728620450000|2024-10-11 04:20:50|174969.2|174879.2|174970.7|174880.7|174970.7|174880.7|174969.2|174879.2|2
1728620460000|2024-10-11 04:21:00|174970.9|174880.9|174971.3|174881.3|174971.3|174881.3|174969.6|174879.6|4
1728620470000|2024-10-11 04:21:10|174971.2|174881.2|174971.8|174881.8|174971.8|174881.8|174970.7|174880.7|4
1728620480000|2024-10-11 04:21:20|174972|174882|174990.7|174860.7|174990.7|174882|174971.8|174860.4|4
1728620490000|2024-10-11 04:21:30|174990.9|174860.9|174987.3|174857.3|174991.1|174861.1|174987.3|174857.3|3
1728620510000|2024-10-11 04:21:50|174987|174857|174986.4|174856.4|174987|174857|174986.4|174856.4|2
1728620520000|2024-10-11 04:22:00|174986.2|174856.2|174986.4|174856.4|174986.4|174856.4|174986.2|174856.2|2
1728620530000|2024-10-11 04:22:10|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|174987.7|174857.7|1
1728620550000|2024-10-11 04:22:30|174989.6|174859.6|174989.6|174859.6|174989.6|174859.6|174989.6|174859.6|1
1728620560000|2024-10-11 04:22:40|174987.1|174857.1|174987.1|174857.1|174987.1|174857.1|174987.1|174857.1|1
1728620570000|2024-10-11 04:22:50|174986.3|174856.3|174986.3|174856.3|174986.3|174856.3|174986.3|174856.3|1
1728620580000|2024-10-11 04:23:00|174987.1|174857.1|174992.4|174862.4|174992.4|174862.4|174987.1|174857.1|3
1728620590000|2024-10-11 04:23:10|174997.3|174867.3|174997.5|174867.5|174997.5|174867.5|174997.3|174867.3|2
1728620600000|2024-10-11 04:23:20|175004.5|174874.5|175004.5|174874.5|175004.5|174874.5|175004.5|174874.5|1
1728620610000|2024-10-11 04:23:30|175004.6|174874.6|175004.4|174874.4|175004.6|174874.6|175004.4|174874.4|2
1728620620000|2024-10-11 04:23:40|174994.5|174864.5|174992.4|174862.4|174994.5|174864.5|174992.4|174862.4|2
1728620640000|2024-10-11 04:24:00|174992.5|174862.5|174992.4|174862.4|174992.5|174862.5|174992.4|174862.4|2
1728620660000|2024-10-11 04:24:20|175004.4|174874.4|175004.4|174874.4|175004.4|174874.4|175003.7|174873.7|5
1728620670000|2024-10-11 04:24:30|175006|174876|175006|174876|175006|174876|175006|174876|1
1728620680000|2024-10-11 04:24:40|174994.6|174864.6|174992.2|174862.2|174994.6|174864.6|174989.6|174859.6|3
1728620690000|2024-10-11 04:24:50|174989.6|174859.6|174989.6|174859.6|174989.6|174859.6|174989.6|174859.6|1
1728620700000|2024-10-11 04:25:00|174993.7|174863.7|174992.2|174862.2|174993.7|174863.7|174992.2|174862.2|2
1728620710000|2024-10-11 04:25:10|175004.4|174874.4|175014.6|174884.6|175014.6|174884.6|175004.4|174874.4|4
1728620720000|2024-10-11 04:25:20|175015.3|174885.3|175015.3|174885.3|175015.6|174885.6|175015.3|174885.3|3
1728620730000|2024-10-11 04:25:30|175018.1|174888.1|175020.6|174890.6|175021.9|174891.9|175018.1|174888.1|5
1728620740000|2024-10-11 04:25:40|175019.8|174889.8|175012.2|174882.2|175019.8|174889.8|175012.2|174882.2|6
1728620750000|2024-10-11 04:25:50|175011.4|174881.4|175008.3|174878.3|175011.4|174881.4|175007.4|174877.4|6
1728620760000|2024-10-11 04:26:00|175008.1|174878.1|175008.1|174878.1|175008.1|174878.1|175008.1|174878.1|1
1728620770000|2024-10-11 04:26:10|175008.2|174878.2|175007.9|174877.9|175008.2|174878.2|175007.9|174877.9|3
1728620780000|2024-10-11 04:26:20|175007|174877|175007.9|174877.9|175007.9|174877.9|175007|174877|2
1728620790000|2024-10-11 04:26:30|175007.2|174877.2|174997.2|174867.2|175007.6|174877.6|174997.2|174867.2|7
1728620800000|2024-10-11 04:26:40|174996.8|174866.8|174996.8|174866.8|174996.8|174866.8|174996.8|174866.8|1
1728620810000|2024-10-11 04:26:50|174996.7|174866.7|174996.1|174866.1|174996.7|174866.7|174996.1|174866.1|2
1728620820000|2024-10-11 04:27:00|174996.8|174866.8|174996.8|174866.8|174996.8|174866.8|174996.8|174866.8|1
1728620830000|2024-10-11 04:27:10|175004.4|174874.4|174998.2|174868.2|175004.4|174874.4|174998.2|174868.2|2
1728620840000|2024-10-11 04:27:20|174998.3|174868.3|174998.2|174868.2|175000.1|174870.1|174998.2|174868.2|4
1728620850000|2024-10-11 04:27:30|174998|174868|174998.7|174868.7|174998.7|174868.7|174997.8|174867.8|4
1728620860000|2024-10-11 04:27:40|174999.2|174869.2|175002.4|174872.4|175002.4|174872.4|174998.7|174868.7|3
1728620870000|2024-10-11 04:27:50|175003.1|174873.1|175003.2|174873.2|175003.2|174873.2|175003|174873|3
1728620880000|2024-10-11 04:28:00|175006.6|174876.6|175006.6|174876.6|175006.6|174876.6|175006.6|174876.6|1
1728620890000|2024-10-11 04:28:10|175004.7|174874.7|174994.2|174864.2|175006.6|174876.6|174994.2|174864.2|3
1728620900000|2024-10-11 04:28:20|174994.4|174864.4|174996.9|174866.9|174997.4|174867.4|174994.4|174864.4|3
1728620910000|2024-10-11 04:28:30|174994.3|174864.3|174994.4|174864.4|174994.4|174864.4|174994.3|174864.3|2
1728620930000|2024-10-11 04:28:50|175006.6|174876.6|175006.6|174876.6|175006.6|174876.6|175006.6|174876.6|1
1728620940000|2024-10-11 04:29:00|175004.7|174874.7|175003.4|174873.4|175004.7|174874.7|175003.4|174873.4|4
1728620950000|2024-10-11 04:29:10|175003.1|174873.1|174995.7|174865.7|175003.4|174873.4|174995.7|174865.7|3
1728620960000|2024-10-11 04:29:20|174995.3|174865.3|174995.3|174865.3|174995.4|174865.4|174995.3|174865.3|3
1728620990000|2024-10-11 04:29:50|175003.4|174873.4|175003.4|174873.4|175003.4|174873.4|175003.4|174873.4|1
1728621000000|2024-10-11 04:30:00|175003.5|174873.5|175001.5|174871.5|175003.5|174873.5|175001.5|174871.5|4
1728621010000|2024-10-11 04:30:10|174997.5|174867.5|174993.7|174863.7|174997.5|174867.5|174993.7|174863.7|2
1728621020000|2024-10-11 04:30:20|174992.5|174862.5|174992.6|174862.6|174992.6|174862.6|174992.5|174862.5|2
1728621030000|2024-10-11 04:30:30|174993|174863|174992.6|174862.6|174993|174863|174992.6|174862.6|2
1728621040000|2024-10-11 04:30:40|174995.6|174865.6|174999.9|174869.9|175000|174870|174995.6|174865.6|6
1728621050000|2024-10-11 04:30:50|175000.7|174870.7|175000.7|174870.7|175000.7|174870.7|175000.2|174870.2|4
1728621060000|2024-10-11 04:31:00|175000.8|174870.8|175000.9|174870.9|175000.9|174870.9|174998|174868|4
1728621070000|2024-10-11 04:31:10|175000.2|174870.2|175000.7|174870.7|175001|174871|175000.2|174870.2|4
1728621080000|2024-10-11 04:31:20|175000.8|174870.8|175000.9|174870.9|175001|174871|175000.8|174870.8|3
1728621090000|2024-10-11 04:31:30|175001.1|174871.1|175000.6|174870.6|175004.2|174874.2|175000.6|174870.6|6
1728621100000|2024-10-11 04:31:40|175001.7|174871.7|175000|174870|175001.7|174871.7|175000|174870|2
1728621110000|2024-10-11 04:31:50|175001|174871|174982.2|174892.2|175001|174892.2|174982.2|174871|2
1728621120000|2024-10-11 04:32:00|174982.6|174892.6|174984.5|174894.5|174984.5|174894.5|174982.6|174892.6|4
1728621140000|2024-10-11 04:32:20|174984.9|174894.9|174983.4|174893.4|174984.9|174894.9|174983.4|174893.4|2
1728621150000|2024-10-11 04:32:30|174982.3|174892.3|174982.3|174892.3|174982.4|174892.4|174982.2|174892.2|4
1728621160000|2024-10-11 04:32:40|174982.2|174892.2|174982.2|174892.2|174982.2|174892.2|174982.2|174892.2|1
1728621170000|2024-10-11 04:32:50|174978.3|174888.3|174980.4|174890.4|174980.4|174890.4|174978.3|174888.3|2
1728621180000|2024-10-11 04:33:00|174980.8|174890.8|174980.6|174890.6|174980.8|174890.8|174980.2|174890.2|3
1728621190000|2024-10-11 04:33:10|174980.5|174890.5|174982.9|174892.9|174982.9|174892.9|174980.5|174890.5|2
1728621210000|2024-10-11 04:33:30|174982.6|174892.6|174982.8|174892.8|174982.8|174892.8|174982.6|174892.6|3
1728621220000|2024-10-11 04:33:40|174982.2|174892.2|174986.5|174896.5|174986.9|174896.9|174982.2|174892.2|5
1728621230000|2024-10-11 04:33:50|174986.7|174896.7|174976.2|174886.2|174986.7|174896.7|174974.9|174884.9|9
1728621240000|2024-10-11 04:34:00|174976.6|174886.6|174976.6|174886.6|174976.6|174886.6|174976.6|174886.6|1
1728621250000|2024-10-11 04:34:10|174976.7|174886.7|174976.5|174886.5|174976.7|174886.7|174976.5|174886.5|2
1728621260000|2024-10-11 04:34:20|174976.4|174886.4|174976.6|174886.6|174976.6|174886.6|174976.4|174886.4|2
1728621270000|2024-10-11 04:34:30|174977.8|174887.8|174977.4|174887.4|174977.8|174887.8|174977.4|174887.4|2
1728621280000|2024-10-11 04:34:40|174977.3|174887.3|174978.9|174888.9|174978.9|174888.9|174976.9|174886.9|5
1728621300000|2024-10-11 04:35:00|174979.3|174889.3|174998.4|174868.4|174998.4|174889.3|174979|174866.6|5
1728621310000|2024-10-11 04:35:10|174998.2|174868.2|174999.9|174869.9|175001.9|174871.9|174998.2|174868.2|4
1728621320000|2024-10-11 04:35:20|174999.6|174869.6|174992.4|174862.4|174999.6|174869.6|174992.4|174862.4|3
1728621330000|2024-10-11 04:35:30|174990.7|174860.7|174989.8|174859.8|174990.7|174860.7|174989.8|174859.8|2
1728621340000|2024-10-11 04:35:40|174990.6|174860.6|174991|174861|174991|174861|174990.6|174860.6|3
1728621350000|2024-10-11 04:35:50|174992|174862|175001.2|174871.2|175001.2|174871.2|174992|174862|3
1728621370000|2024-10-11 04:36:10|174988.1|174858.1|174986.5|174856.5|174988.1|174858.1|174986.5|174856.5|3
1728621380000|2024-10-11 04:36:20|174987.1|174857.1|174986.2|174856.2|174987.2|174857.2|174986.2|174856.2|3
1728621390000|2024-10-11 04:36:30|174986.1|174856.1|174989.6|174859.6|174989.6|174859.6|174986.1|174856.1|4
1728621400000|2024-10-11 04:36:40|174992.2|174862.2|174990.4|174860.4|174992.2|174862.2|174990.4|174860.4|2
1728621410000|2024-10-11 04:36:50|174990.8|174860.8|174990.8|174860.8|174990.8|174860.8|174990.8|174860.8|1
1728621420000|2024-10-11 04:37:00|174991.3|174861.3|174995.7|174865.7|174995.7|174865.7|174990.9|174860.9|4
1728621430000|2024-10-11 04:37:10|174996.7|174866.7|174992|174862|174996.7|174866.7|174992|174862|3
1728621450000|2024-10-11 04:37:30|174990.9|174860.9|174991.7|174861.7|174991.7|174861.7|174990.9|174860.9|2
1728621460000|2024-10-11 04:37:40|174991.3|174861.3|174991.3|174861.3|174991.3|174861.3|174991.3|174861.3|1
1728621470000|2024-10-11 04:37:50|174996|174866|175004.8|174874.8|175005.3|174875.3|174995.9|174865.9|6
1728621480000|2024-10-11 04:38:00|175005.9|174875.9|175005.5|174875.5|175005.9|174875.9|175005.5|174875.5|2
1728621490000|2024-10-11 04:38:10|175005.4|174875.4|175005.7|174875.7|175006.9|174876.9|175005.4|174875.4|4
1728621500000|2024-10-11 04:38:20|175005.9|174875.9|175005.9|174875.9|175005.9|174875.9|175005.9|174875.9|1
1728621510000|2024-10-11 04:38:30|175005.4|174875.4|175005.8|174875.8|175005.8|174875.8|175005.4|174875.4|4
1728621520000|2024-10-11 04:38:40|175005.6|174875.6|175006|174876|175006|174876|175005.4|174875.4|3
1728621530000|2024-10-11 04:38:50|175008.1|174878.1|175007.8|174877.8|175008.1|174878.1|175006.8|174876.8|4
1728621540000|2024-10-11 04:39:00|175007.6|174877.6|175010.4|174880.4|175010.4|174880.4|175007.6|174877.6|4
1728621550000|2024-10-11 04:39:10|175010.7|174880.7|175009.1|174879.1|175010.7|174880.7|175009.1|174879.1|4
1728621560000|2024-10-11 04:39:20|175009.2|174879.2|175009.3|174879.3|175009.3|174879.3|175009.2|174879.2|2
1728621590000|2024-10-11 04:39:50|175008.3|174878.3|175008.4|174878.4|175008.4|174878.4|175008.1|174878.1|5
1728621600000|2024-10-11 04:40:00|175008.5|174878.5|175057.7|174927.7|175057.7|174927.7|175008.5|174878.5|8
1728621610000|2024-10-11 04:40:10|175061.4|174931.4|175063.9|174933.9|175071.6|174941.6|175061.4|174931.4|13
1728621620000|2024-10-11 04:40:20|175066.7|174936.7|175063.7|174933.7|175066.7|174936.7|175063.3|174933.3|10
1728621630000|2024-10-11 04:40:30|175063.3|174933.3|175066.8|174936.8|175066.9|174936.9|175063.3|174933.3|8
1728621640000|2024-10-11 04:40:40|175067.3|174937.3|175073.9|174943.9|175081.8|174951.8|175067.3|174937.3|18
1728621650000|2024-10-11 04:40:50|175062.8|174932.8|175070|174940|175070|174940|175051.4|174921.4|12
1728621660000|2024-10-11 04:41:00|175067.6|174937.6|175059.5|174929.5|175070.4|174940.4|175044.7|174914.7|22
1728621670000|2024-10-11 04:41:10|175057.5|174927.5|175053.9|174923.9|175060.5|174930.5|175044.6|174914.6|15
1728621680000|2024-10-11 04:41:20|175054.9|174924.9|175042.9|174912.9|175059.1|174929.1|175042.9|174912.9|12
1728621690000|2024-10-11 04:41:30|175045.9|174915.9|175046.1|174916.1|175059.1|174929.1|175042.8|174912.8|17
1728621700000|2024-10-11 04:41:40|175048.3|174918.3|175062.9|174932.9|175066|174936|175048.3|174918.3|20
1728621710000|2024-10-11 04:41:50|175060.7|174930.7|175061.7|174931.7|175062.5|174932.5|175047.7|174917.7|16
1728621720000|2024-10-11 04:42:00|175062.8|174932.8|175065.5|174935.5|175065.5|174935.5|175062.8|174932.8|4
1728621730000|2024-10-11 04:42:10|175065.4|174935.4|175065.3|174935.3|175065.4|174935.4|175065.2|174935.2|3
1728621740000|2024-10-11 04:42:20|175065.6|174935.6|175067.7|174937.7|175067.7|174937.7|175065.4|174935.4|7
1728621750000|2024-10-11 04:42:30|175068.3|174938.3|175069.6|174939.6|175069.6|174939.6|175068.2|174938.2|4
1728621760000|2024-10-11 04:42:40|175065.7|174935.7|175067.3|174937.3|175068.1|174938.1|175058.2|174928.2|7
1728621770000|2024-10-11 04:42:50|175067.5|174937.5|175067.5|174937.5|175067.5|174937.5|175067.5|174937.5|1
1728621780000|2024-10-11 04:43:00|175067.6|174937.6|175068.4|174938.4|175068.4|174938.4|175067.6|174937.6|2
1728621790000|2024-10-11 04:43:10|175073.9|174943.9|175068.7|174938.7|175073.9|174943.9|175068.4|174938.4|5
1728621800000|2024-10-11 04:43:20|175070.3|174940.3|175072.5|174942.5|175074.5|174944.5|175070.3|174940.3|5
1728621810000|2024-10-11 04:43:30|175070.1|174940.1|175069|174939|175070.1|174940.1|175068.8|174938.8|5
1728621820000|2024-10-11 04:43:40|175068.8|174938.8|175069.3|174939.3|175069.3|174939.3|175068.8|174938.8|2
1728621830000|2024-10-11 04:43:50|175063.9|174933.9|175068|174938|175068|174938|175063.9|174933.9|4
1728621840000|2024-10-11 04:44:00|175064.2|174934.2|175050.9|174920.9|175064.2|174934.2|175049.4|174919.4|21
1728621850000|2024-10-11 04:44:10|175056.5|174926.5|175063.4|174933.4|175063.4|174933.4|175047.8|174917.8|9
1728621860000|2024-10-11 04:44:20|175063.5|174933.5|175063.2|174933.2|175063.5|174933.5|175062.6|174932.6|3
1728621870000|2024-10-11 04:44:30|175063.5|174933.5|175063.5|174933.5|175063.5|174933.5|175063.5|174933.5|1
1728621880000|2024-10-11 04:44:40|175064.1|174934.1|175064.1|174934.1|175064.1|174934.1|175064.1|174934.1|1
1728621890000|2024-10-11 04:44:50|175065.6|174935.6|175065.5|174935.5|175066.1|174936.1|175064.3|174934.3|5
1728621900000|2024-10-11 04:45:00|175065.3|174935.3|175050.9|174960.9|175069.3|174961.9|175049.9|174935.3|10
1728621910000|2024-10-11 04:45:10|175050.7|174960.7|175047.8|174957.8|175051|174961|175047.8|174957.8|4
1728621920000|2024-10-11 04:45:20|175046.8|174956.8|175047|174957|175047.8|174957.8|175046.8|174956.8|3
1728621930000|2024-10-11 04:45:30|175046.9|174956.9|175047.1|174957.1|175047.1|174957.1|175046.9|174956.9|2
1728621940000|2024-10-11 04:45:40|175047.3|174957.3|175050.8|174960.8|175051.3|174961.3|175047|174957|5
1728621950000|2024-10-11 04:45:50|175053.5|174963.5|175053.5|174963.5|175055.4|174965.4|175053|174963|5
1728621960000|2024-10-11 04:46:00|175056.5|174966.5|175056.6|174966.6|175057|174967|175056.5|174966.5|3
1728621970000|2024-10-11 04:46:10|175056.7|174966.7|175056.7|174966.7|175056.8|174966.8|175056.7|174966.7|3
1728621980000|2024-10-11 04:46:20|175055.2|174965.2|175056|174966|175056|174966|175055.2|174965.2|2
1728621990000|2024-10-11 04:46:30|175055.7|174965.7|175056|174966|175056|174966|175055.7|174965.7|2
1728622000000|2024-10-11 04:46:40|175055.8|174965.8|175055.8|174965.8|175055.8|174965.8|175055.8|174965.8|1
1728622010000|2024-10-11 04:46:50|175055.3|174965.3|175055.1|174965.1|175055.3|174965.3|175055.1|174965.1|2
1728622030000|2024-10-11 04:47:10|175055.8|174965.8|175055.8|174965.8|175055.8|174965.8|175055.8|174965.8|1
1728622040000|2024-10-11 04:47:20|175056.8|174966.8|175057.9|174967.9|175057.9|174967.9|175056.8|174966.8|3
1728622050000|2024-10-11 04:47:30|175057.1|174967.1|175061.2|174971.2|175061.2|174971.2|175057.1|174967.1|4
1728622060000|2024-10-11 04:47:40|175061.4|174971.4|175061.8|174971.8|175061.8|174971.8|175058.1|174968.1|13
1728622070000|2024-10-11 04:47:50|175061.4|174971.4|175059.4|174969.4|175062.3|174972.3|175058.4|174968.4|4
1728622080000|2024-10-11 04:48:00|175058.4|174968.4|175058.4|174968.4|175058.4|174968.4|175058.4|174968.4|1
1728622090000|2024-10-11 04:48:10|175054.8|174964.8|175052.7|174962.7|175057.5|174967.5|175052.7|174962.7|3
1728622100000|2024-10-11 04:48:20|175052.9|174962.9|175052.9|174962.9|175052.9|174962.9|175052.9|174962.9|1
1728622110000|2024-10-11 04:48:30|175053|174963|175053.1|174963.1|175053.1|174963.1|175052.7|174962.7|3
1728622120000|2024-10-11 04:48:40|175052.7|174962.7|175055.3|174965.3|175055.4|174965.4|175052.7|174962.7|3
1728622130000|2024-10-11 04:48:50|175073.1|174943.1|175073.2|174943.2|175073.2|174943.2|175073|174943|3
1728622140000|2024-10-11 04:49:00|175072.8|174942.8|175073.2|174943.2|175073.2|174943.2|175072.8|174942.8|3
1728622150000|2024-10-11 04:49:10|175072.3|174942.3|175072|174942|175073.3|174943.3|175072|174942|4
1728622160000|2024-10-11 04:49:20|175072.8|174942.8|175072.8|174942.8|175072.8|174942.8|175072.8|174942.8|1
1728622180000|2024-10-11 04:49:40|175072.9|174942.9|175064.2|174934.2|175072.9|174942.9|175062.3|174932.3|6
1728622190000|2024-10-11 04:49:50|175067.3|174937.3|175069.7|174939.7|175069.7|174939.7|175050.6|174920.6|15
1728622200000|2024-10-11 04:50:00|175071.3|174941.3|175071.5|174941.5|175071.9|174941.9|175071.3|174941.3|4
1728622210000|2024-10-11 04:50:10|175072.3|174942.3|175072.3|174942.3|175072.3|174942.3|175072.3|174942.3|1
1728622220000|2024-10-11 04:50:20|175071.1|174941.1|175067.7|174937.7|175071.1|174941.1|175066.2|174936.2|6
1728622230000|2024-10-11 04:50:30|175069.2|174939.2|175069.2|174939.2|175069.3|174939.3|175069.2|174939.2|3
1728622250000|2024-10-11 04:50:50|175070|174940|175070|174940|175070|174940|175070|174940|1
1728622260000|2024-10-11 04:51:00|175076.9|174946.9|175076.9|174946.9|175076.9|174946.9|175076.9|174946.9|1
1728622270000|2024-10-11 04:51:10|175076.8|174946.8|175068.1|174938.1|175077|174947|175068.1|174938.1|4
1728622280000|2024-10-11 04:51:20|175069.1|174939.1|175064.9|174934.9|175069.1|174939.1|175064.9|174934.9|3
1728622290000|2024-10-11 04:51:30|175067.6|174937.6|175069.7|174939.7|175069.7|174939.7|175065.3|174935.3|5
1728622300000|2024-10-11 04:51:40|175070.4|174940.4|175070.4|174940.4|175070.4|174940.4|175070.4|174940.4|1
1728622310000|2024-10-11 04:51:50|175074|174944|175072.9|174942.9|175074|174944|175070.3|174940.3|7
1728622320000|2024-10-11 04:52:00|175072.6|174942.6|175072.6|174942.6|175072.6|174942.6|175072.6|174942.6|1
1728622330000|2024-10-11 04:52:10|175072.7|174942.7|175072.7|174942.7|175072.7|174942.7|175072.7|174942.7|1
1728622340000|2024-10-11 04:52:20|175073.5|174943.5|175074.7|174944.7|175074.7|174944.7|175073|174943|3
1728622350000|2024-10-11 04:52:30|175075.7|174945.7|175074.8|174944.8|175075.7|174945.7|175074.7|174944.7|3
1728622360000|2024-10-11 04:52:40|175075.3|174945.3|175078.1|174948.1|175078.7|174948.7|175074.8|174944.8|7
1728622370000|2024-10-11 04:52:50|175079.3|174949.3|175078.3|174948.3|175079.3|174949.3|175077.8|174947.8|4
1728622380000|2024-10-11 04:53:00|175078.5|174948.5|175078.5|174948.5|175078.5|174948.5|175078.5|174948.5|1
1728622390000|2024-10-11 04:53:10|175078.7|174948.7|175058.3|174968.3|175078.7|174968.3|175058.3|174948.6|3
1728622400000|2024-10-11 04:53:20|175058.2|174968.2|175058.1|174968.1|175058.2|174968.2|175058.1|174968.1|2
1728622410000|2024-10-11 04:53:30|175056.7|174966.7|175057.5|174967.5|175058|174968|175056.7|174966.7|3
1728622420000|2024-10-11 04:53:40|175057.8|174967.8|175077.6|174947.6|175077.7|174967.8|175057.8|174947.6|3
1728622430000|2024-10-11 04:53:50|175077|174947|175065.9|174935.9|175077|174947|175065.9|174935.9|6
1728622440000|2024-10-11 04:54:00|175067.4|174937.4|175066.8|174936.8|175067.4|174937.4|175066.8|174936.8|2
1728622450000|2024-10-11 04:54:10|175067.1|174937.1|175067|174937|175067.1|174937.1|175067|174937|2
1728622470000|2024-10-11 04:54:30|175068.9|174938.9|175069.1|174939.1|175069.1|174939.1|175068.9|174938.9|2
1728622480000|2024-10-11 04:54:40|175068.9|174938.9|175069.4|174939.4|175069.6|174939.6|175068.9|174938.9|4
1728622490000|2024-10-11 04:54:50|175069.9|174939.9|175069.5|174939.5|175069.9|174939.9|175069.5|174939.5|2
1728622500000|2024-10-11 04:55:00|175069.3|174939.3|175070|174940|175070|174940|175069.3|174939.3|3
1728622510000|2024-10-11 04:55:10|175069.6|174939.6|175068.9|174938.9|175069.6|174939.6|175067.9|174937.9|5
1728622520000|2024-10-11 04:55:20|175069|174939|175072|174942|175072|174942|175068.9|174938.9|3
1728622530000|2024-10-11 04:55:30|175072.1|174942.1|175071.9|174941.9|175072.1|174942.1|175071.9|174941.9|2
1728622540000|2024-10-11 04:55:40|175072.1|174942.1|175066.2|174936.2|175072.1|174942.1|175066.2|174936.2|3
1728622550000|2024-10-11 04:55:50|175065.8|174935.8|175058.4|174928.4|175065.8|174935.8|175058|174928|4
1728622560000|2024-10-11 04:56:00|175058.7|174928.7|175049.3|174919.3|175059.1|174929.1|175049.3|174919.3|11
1728622570000|2024-10-11 04:56:10|175051.5|174921.5|175050.5|174920.5|175052.3|174922.3|175045.7|174915.7|10
1728622580000|2024-10-11 04:56:20|175050.1|174920.1|175050.5|174920.5|175050.5|174920.5|175048.5|174918.5|3
1728622590000|2024-10-11 04:56:30|175050.6|174920.6|175050.6|174920.6|175050.6|174920.6|175050.5|174920.5|3
1728622600000|2024-10-11 04:56:40|175050.5|174920.5|175052.5|174922.5|175052.5|174922.5|175050.5|174920.5|4
1728622610000|2024-10-11 04:56:50|175052.2|174922.2|175052|174922|175052.2|174922.2|175052|174922|2
1728622620000|2024-10-11 04:57:00|175062.6|174932.6|175051.9|174921.9|175063.4|174933.4|175051.9|174921.9|7
1728622630000|2024-10-11 04:57:10|175052.8|174922.8|175092|175002|175092|175002|175048.6|174918.6|7
1728622640000|2024-10-11 04:57:20|175092.1|175002.1|175092.1|175002.1|175092.1|175002.1|175092.1|175002.1|1
1728622650000|2024-10-11 04:57:30|175092.2|175002.2|175092.5|175002.5|175092.5|175002.5|175092.2|175002.2|3
1728622660000|2024-10-11 04:57:40|175092|175002|175089.5|174999.5|175092.1|175002.1|175089.3|174999.3|5
1728622670000|2024-10-11 04:57:50|175089.6|174999.6|175093.2|175003.2|175093.2|175003.2|175089.6|174999.6|5
1728622680000|2024-10-11 04:58:00|175093.3|175003.3|175093.2|175003.2|175093.3|175003.3|175093.2|175003.2|2
1728622690000|2024-10-11 04:58:10|175094.1|175004.1|175093.3|175003.3|175094.1|175004.1|175093.3|175003.3|2
1728622700000|2024-10-11 04:58:20|175090.1|175000.1|175093.7|175003.7|175093.9|175003.9|175090.1|175000.1|10
1728622710000|2024-10-11 04:58:30|175091.1|175001.1|175091.3|175001.3|175093.9|175003.9|175091.1|175001.1|3
1728622720000|2024-10-11 04:58:40|175092.7|175002.7|175092.9|175002.9|175093|175003|175086.4|174996.4|5
1728622730000|2024-10-11 04:58:50|175092.8|175002.8|175089.1|174999.1|175093|175003|175089.1|174999.1|9
1728622740000|2024-10-11 04:59:00|175089|174999|175092.8|175002.8|175093.7|175003.7|175089|174999|6
1728622750000|2024-10-11 04:59:10|175090.4|175000.4|175092.6|175002.6|175092.8|175002.8|175090|175000|4
1728622760000|2024-10-11 04:59:20|175093.3|175003.3|175093.3|175003.3|175093.3|175003.3|175090.7|175000.7|5
1728622770000|2024-10-11 04:59:30|175090.7|175000.7|175093.1|175003.1|175093.3|175003.3|175090.4|175000.4|7
1728622780000|2024-10-11 04:59:40|175092.3|175002.3|175092.6|175002.6|175092.6|175002.6|175089.6|174999.6|5
1728622790000|2024-10-11 04:59:50|175092.5|175002.5|175093.4|175003.4|175093.4|175003.4|175089.3|174999.3|13
1728622800000|2024-10-11 05:00:00|175089.6|174999.6|175091.2|175001.2|175091.2|175001.2|175088.2|174998.2|5
1728622810000|2024-10-11 05:00:10|175091.1|175001.1|175091.1|175001.1|175091.1|175001.1|175091.1|175001.1|1
1728622820000|2024-10-11 05:00:20|175088.4|174998.4|175088.3|174998.3|175091.4|175001.4|175088.3|174998.3|6
1728622830000|2024-10-11 05:00:30|175087|174997|175084.8|174994.8|175090.1|175000.1|175084.8|174994.8|7
1728622840000|2024-10-11 05:00:40|175069.4|174979.4|175053.9|174923.9|175075.5|174985.5|175018.3|174921.1|18
1728622850000|2024-10-11 05:00:50|175054.7|174924.7|175062.3|174932.3|175062.3|174932.3|175050.6|174920.6|20
1728622860000|2024-10-11 05:01:00|175065.3|174935.3|175051.5|174921.5|175065.3|174935.3|175048|174918|18
1728622870000|2024-10-11 05:01:10|175053.4|174923.4|175053|174923|175065.6|174935.6|175045.7|174915.7|20
1728622880000|2024-10-11 05:01:20|175049.7|174919.7|175065.8|174935.8|175066|174936|175046.6|174916.6|11
1728622890000|2024-10-11 05:01:30|175063.7|174933.7|175047.3|174917.3|175064.7|174934.7|175041.3|174911.3|23
1728622900000|2024-10-11 05:01:40|175049.5|174919.5|175032.7|174902.7|175057.6|174927.6|175031.6|174901.6|20
1728622910000|2024-10-11 05:01:50|175035.5|174905.5|175035.9|174905.9|175047.3|174917.3|175034.7|174904.7|14
1728622920000|2024-10-11 05:02:00|175035.4|174905.4|175038.3|174908.3|175040.6|174910.6|175035.4|174905.4|14
1728622930000|2024-10-11 05:02:10|175038|174908|175048.1|174918.1|175062.3|174932.3|175037.4|174907.4|13
1728622940000|2024-10-11 05:02:20|175058.9|174928.9|175006.2|174916.2|175058.9|174954|175006.2|174916.2|23
1728622950000|2024-10-11 05:02:30|175005|174915|175001.3|174911.3|175005|174915|175001.3|174911.3|4
1728622960000|2024-10-11 05:02:40|175003|174913|175005.3|174915.3|175005.3|174915.3|175002.1|174912.1|3
1728622970000|2024-10-11 05:02:50|175006.2|174916.2|175002.8|174912.8|175006.2|174916.2|175002.8|174912.8|2
1728622980000|2024-10-11 05:03:00|175003.3|174913.3|175005.3|174915.3|175005.3|174915.3|175003.3|174913.3|2
1728622990000|2024-10-11 05:03:10|175004.3|174914.3|175004.3|174914.3|175004.3|174914.3|175004.1|174914.1|3
1728623000000|2024-10-11 05:03:20|175005.2|174915.2|175005.3|174915.3|175005.3|174915.3|175005.2|174915.2|2
1728623010000|2024-10-11 05:03:30|175007.3|174917.3|175005.2|174915.2|175007.3|174917.3|175005.2|174915.2|2
1728623020000|2024-10-11 05:03:40|175005.1|174915.1|175005.3|174915.3|175005.3|174915.3|175005.1|174915.1|2
1728623030000|2024-10-11 05:03:50|175004.4|174914.4|175004.3|174914.3|175004.4|174914.4|175004.3|174914.3|2
1728623040000|2024-10-11 05:04:00|175003.7|174913.7|175004.3|174914.3|175004.9|174914.9|175003.7|174913.7|4
1728623050000|2024-10-11 05:04:10|175005.7|174915.7|175005.7|174915.7|175005.7|174915.7|175005.7|174915.7|1
1728623060000|2024-10-11 05:04:20|175013|174923|175005.7|174915.7|175013.4|174923.4|175005.7|174915.7|5
1728623070000|2024-10-11 05:04:30|175005.9|174915.9|175005.7|174915.7|175005.9|174915.9|175005.7|174915.7|2
1728623080000|2024-10-11 05:04:40|175004.3|174914.3|175004.3|174914.3|175004.3|174914.3|175004.3|174914.3|1
1728623100000|2024-10-11 05:05:00|175006.7|174916.7|175006.6|174916.6|175007.7|174917.7|175006.6|174916.6|3
1728623110000|2024-10-11 05:05:10|175007.5|174917.5|175010.4|174920.4|175010.4|174920.4|175007.5|174917.5|3
1728623120000|2024-10-11 05:05:20|175010.5|174920.5|175009.4|174919.4|175010.5|174920.5|175009.4|174919.4|2
1728623140000|2024-10-11 05:05:40|175009.1|174919.1|175009.1|174919.1|175009.1|174919.1|175009.1|174919.1|1
1728623150000|2024-10-11 05:05:50|175011.5|174921.5|175010.3|174920.3|175011.5|174921.5|175010.3|174920.3|2
1728623160000|2024-10-11 05:06:00|175010.9|174920.9|175007.5|174917.5|175010.9|174920.9|175007.1|174917.1|5
1728623170000|2024-10-11 05:06:10|175010.9|174920.9|175010.9|174920.9|175010.9|174920.9|175007.5|174917.5|5
1728623180000|2024-10-11 05:06:20|175007.7|174917.7|175008.7|174918.7|175010.9|174920.9|175007.7|174917.7|5
1728623190000|2024-10-11 05:06:30|175010.9|174920.9|175007.7|174917.7|175010.9|174920.9|175007.7|174917.7|2
1728623200000|2024-10-11 05:06:40|175011.1|174921.1|175007.9|174917.9|175011.6|174921.6|175006.8|174916.8|7
1728623210000|2024-10-11 05:06:50|175011.1|174921.1|175007.1|174917.1|175011.1|174921.1|175007.1|174917.1|6
1728623220000|2024-10-11 05:07:00|175010.6|174920.6|175008.7|174918.7|175011.3|174921.3|175007.9|174917.9|6
1728623230000|2024-10-11 05:07:10|175010.9|174920.9|175010.9|174920.9|175010.9|174920.9|175010.9|174920.9|1
1728623250000|2024-10-11 05:07:30|175010.7|174920.7|175010.6|174920.6|175010.9|174920.9|175010.6|174920.6|3
1728623260000|2024-10-11 05:07:40|175007.9|174917.9|175010.6|174920.6|175010.6|174920.6|175007.9|174917.9|4
1728623270000|2024-10-11 05:07:50|175007.6|174917.6|175008.3|174918.3|175010.8|174920.8|175007.6|174917.6|5
1728623280000|2024-10-11 05:08:00|175010.5|174920.5|175010.5|174920.5|175010.5|174920.5|175010.5|174920.5|1
1728623290000|2024-10-11 05:08:10|175010.1|174920.1|175010.6|174920.6|175010.6|174920.6|175010.1|174920.1|2
1728623320000|2024-10-11 05:08:40|175007.9|174917.9|175007.1|174917.1|175011.1|174921.1|175007.1|174917.1|4
1728623330000|2024-10-11 05:08:50|175008.2|174918.2|175010.4|174920.4|175010.4|174920.4|175008.2|174918.2|2
1728623340000|2024-10-11 05:09:00|175007.6|174917.6|175007.1|174917.1|175009.7|174919.7|175007.1|174917.1|4
1728623350000|2024-10-11 05:09:10|175009.9|174919.9|175010.1|174920.1|175012.4|174922.4|175009.8|174919.8|6
1728623360000|2024-10-11 05:09:20|175010|174920|175005.8|174915.8|175012.1|174922.1|175005.8|174915.8|5
1728623370000|2024-10-11 05:09:30|175009.3|174919.3|175010.2|174920.2|175012.8|174922.8|175007.3|174917.3|13
1728623380000|2024-10-11 05:09:40|175010.4|174920.4|175008.8|174918.8|175011.2|174921.2|175007.6|174917.6|7
1728623390000|2024-10-11 05:09:50|175011.2|174921.2|175011.2|174921.2|175011.2|174921.2|175011.2|174921.2|1
1728623400000|2024-10-11 05:10:00|175013.8|174923.8|175011.4|174921.4|175013.8|174923.8|175008.8|174918.8|8
1728623410000|2024-10-11 05:10:10|175007.8|174917.8|175010.8|174920.8|175011.4|174921.4|175007.5|174917.5|7
1728623420000|2024-10-11 05:10:20|175011.2|174921.2|175010.9|174920.9|175011.2|174921.2|175010.9|174920.9|2
1728623430000|2024-10-11 05:10:30|175011.9|174921.9|175010.9|174920.9|175011.9|174921.9|175007.9|174917.9|4
1728623440000|2024-10-11 05:10:40|175010.4|174920.4|175010.1|174920.1|175011.1|174921.1|175007.8|174917.8|5
1728623450000|2024-10-11 05:10:50|175010.7|174920.7|175010.4|174920.4|175011.4|174921.4|175010.2|174920.2|7
1728623460000|2024-10-11 05:11:00|175010.3|174920.3|175010|174920|175011.1|174921.1|175010|174920|5
1728623470000|2024-10-11 05:11:10|175010.9|174920.9|175011.7|174921.7|175011.7|174921.7|175010|174920|8
1728623480000|2024-10-11 05:11:20|175010.4|174920.4|175010.2|174920.2|175013.2|174923.2|175009.6|174919.6|7
1728623490000|2024-10-11 05:11:30|175010.4|174920.4|175010.4|174920.4|175010.4|174920.4|175010.4|174920.4|1
1728623500000|2024-10-11 05:11:40|175010.6|174920.6|175010.6|174920.6|175010.6|174920.6|175010.4|174920.4|3
1728623510000|2024-10-11 05:11:50|175013|174923|175011.4|174921.4|175013|174923|175010.4|174920.4|4
1728623520000|2024-10-11 05:12:00|175012.6|174922.6|175010.4|174920.4|175013.4|174923.4|175010.4|174920.4|7
1728623530000|2024-10-11 05:12:10|175013.4|174923.4|175013.7|174923.7|175013.7|174923.7|175010.4|174920.4|12
1728623540000|2024-10-11 05:12:20|175013|174923|175010.7|174920.7|175013|174923|175010.7|174920.7|2
1728623550000|2024-10-11 05:12:30|175010.6|174920.6|175011.2|174921.2|175013.6|174923.6|175010.6|174920.6|6
1728623560000|2024-10-11 05:12:40|175013.6|174923.6|175011.2|174921.2|175013.6|174923.6|175011.2|174921.2|4
1728623580000|2024-10-11 05:13:00|175013.6|174923.6|175010.1|174920.1|175013.6|174923.6|175010.1|174920.1|7
1728623590000|2024-10-11 05:13:10|175013.1|174923.1|175013.1|174923.1|175013.1|174923.1|175012.9|174922.9|3
1728623600000|2024-10-11 05:13:20|175010.1|174920.1|175012.7|174922.7|175012.7|174922.7|175010.1|174920.1|3
1728623610000|2024-10-11 05:13:30|175010.1|174920.1|175012.5|174922.5|175012.7|174922.7|175010.1|174920.1|4
1728623620000|2024-10-11 05:13:40|175010.1|174920.1|175012.5|174922.5|175012.5|174922.5|175010.1|174920.1|4
1728623630000|2024-10-11 05:13:50|175010.5|174920.5|175012.9|174922.9|175012.9|174922.9|175010.5|174920.5|2
1728623640000|2024-10-11 05:14:00|175013.4|174923.4|175009.9|174919.9|175013.4|174923.4|175009.9|174919.9|2
1728623650000|2024-10-11 05:14:10|175012.7|174922.7|175012.9|174922.9|175012.9|174922.9|175009.9|174919.9|3
1728623660000|2024-10-11 05:14:20|175013.7|174923.7|175012.4|174922.4|175013.7|174923.7|175012.2|174922.2|7
1728623670000|2024-10-11 05:14:30|175010.9|174920.9|175011.1|174921.1|175012.2|174922.2|175010.9|174920.9|4
1728623690000|2024-10-11 05:14:50|175011.2|174921.2|175011.3|174921.3|175011.3|174921.3|175011.1|174921.1|3
1728623700000|2024-10-11 05:15:00|175011.4|174921.4|175012.6|174922.6|175012.6|174922.6|175009.2|174919.2|5
1728623710000|2024-10-11 05:15:10|175012.2|174922.2|175011|174921|175012.2|174922.2|175011|174921|3
1728623720000|2024-10-11 05:15:20|175011.8|174921.8|175011.8|174921.8|175011.8|174921.8|175011.8|174921.8|1
1728623730000|2024-10-11 05:15:30|175012.1|174922.1|175011.9|174921.9|175012.3|174922.3|175011.9|174921.9|4
1728623740000|2024-10-11 05:15:40|175012|174922|175011.9|174921.9|175012|174922|175011.9|174921.9|2
1728623750000|2024-10-11 05:15:50|175012.3|174922.3|175013.1|174923.1|175013.1|174923.1|175012.3|174922.3|2
1728623760000|2024-10-11 05:16:00|175012.6|174922.6|175012.6|174922.6|175012.7|174922.7|175012.6|174922.6|3
1728623770000|2024-10-11 05:16:10|175013.1|174923.1|175012.7|174922.7|175013.1|174923.1|175012.5|174922.5|5
1728623780000|2024-10-11 05:16:20|175012.3|174922.3|175012.7|174922.7|175012.7|174922.7|175012.3|174922.3|2
1728623790000|2024-10-11 05:16:30|175013|174923|175070.8|174980.8|175093.3|175003.3|175012.7|174922.7|11
1728623800000|2024-10-11 05:16:40|175071.7|174981.7|175071.7|174981.7|175071.7|174981.7|175070.8|174980.8|3
1728623810000|2024-10-11 05:16:50|175070.8|174980.8|175070.8|174980.8|175071.8|174981.8|175070.8|174980.8|3
1728623820000|2024-10-11 05:17:00|175071.6|174981.6|175071.5|174981.5|175072.9|174982.9|175070.9|174980.9|4
1728623830000|2024-10-11 05:17:10|175072.5|174982.5|175072.5|174982.5|175072.5|174982.5|175072.5|174982.5|1
1728623840000|2024-10-11 05:17:20|175075|174985|175093.1|175003.1|175093.1|175003.1|175075|174985|5
1728623850000|2024-10-11 05:17:30|175093.3|175003.3|175095.7|175005.7|175095.7|175005.7|175093.1|175003.1|3
1728623860000|2024-10-11 05:17:40|175093.3|175003.3|175096|175006|175096|175006|175093.3|175003.3|5
1728623870000|2024-10-11 05:17:50|175095.7|175005.7|175095.9|175005.9|175095.9|175005.9|175093.7|175003.7|4
1728623880000|2024-10-11 05:18:00|175095.8|175005.8|175096|175006|175096|175006|175093.7|175003.7|4
1728623890000|2024-10-11 05:18:10|175096.2|175006.2|175094.7|175004.7|175096.2|175006.2|175094.7|175004.7|3
1728623900000|2024-10-11 05:18:20|175094.4|175004.4|175136.1|175046.1|175136.1|175046.1|175092.8|175002.8|9
1728623910000|2024-10-11 05:18:30|175134.6|175044.6|175132.5|175042.5|175134.6|175044.6|175132.5|175042.5|11
1728623920000|2024-10-11 05:18:40|175133.9|175043.9|175132.1|175042.1|175133.9|175043.9|175132.1|175042.1|4
1728623930000|2024-10-11 05:18:50|175133.6|175043.6|175133.3|175043.3|175133.8|175043.8|175132.1|175042.1|7
1728623940000|2024-10-11 05:19:00|175133.8|175043.8|175130.6|175040.6|175133.8|175043.8|175130.6|175040.6|3
1728623950000|2024-10-11 05:19:10|175131.1|175041.1|175131.5|175041.5|175133.7|175043.7|175131.1|175041.1|4
1728623960000|2024-10-11 05:19:20|175131.2|175041.2|175130.4|175040.4|175131.2|175041.2|175130.4|175040.4|4
1728623970000|2024-10-11 05:19:30|175129.6|175039.6|175126.3|175036.3|175129.6|175039.6|175124.8|175034.8|10
1728623980000|2024-10-11 05:19:40|175124.8|175034.8|175129.4|175039.4|175130.1|175040.1|175124.8|175034.8|9
1728623990000|2024-10-11 05:19:50|175128.2|175038.2|175125.6|175035.6|175129.7|175039.7|175124.8|175034.8|11
1728624000000|2024-10-11 05:20:00|175121.9|175031.9|175118.1|175028.1|175122|175032|175118.1|175028.1|6
1728624010000|2024-10-11 05:20:10|175119.6|175029.6|175119.4|175029.4|175119.6|175029.6|175117.9|175027.9|6
1728624020000|2024-10-11 05:20:20|175118|175028|175119|175029|175121.8|175031.8|175118|175028|3
1728624030000|2024-10-11 05:20:30|175118.3|175028.3|175119.5|175029.5|175121.3|175031.3|175117.7|175027.7|5
1728624040000|2024-10-11 05:20:40|175119.8|175029.8|175119.7|175029.7|175123.9|175033.9|175117.9|175027.9|6
1728624050000|2024-10-11 05:20:50|175117.8|175027.8|175119.5|175029.5|175119.5|175029.5|175117.8|175027.8|5
1728624060000|2024-10-11 05:21:00|175118.1|175028.1|175120.9|175030.9|175120.9|175030.9|175118.1|175028.1|5
1728624070000|2024-10-11 05:21:10|175117.7|175027.7|175120.5|175030.5|175121.3|175031.3|175117.7|175027.7|8
1728624080000|2024-10-11 05:21:20|175123.1|175033.1|175117.1|175027.1|175126.2|175036.2|175114.8|175024.8|13
1728624090000|2024-10-11 05:21:30|175118.7|175028.7|175118.7|175028.7|175118.7|175028.7|175115.8|175025.8|8
1728624100000|2024-10-11 05:21:40|175117.6|175027.6|175077.2|174987.2|175132.7|175042.7|175076.1|174986.1|18
1728624110000|2024-10-11 05:21:50|175074.2|174984.2|175125.6|175035.6|175129.8|175039.8|175072.7|174982.7|17
1728624120000|2024-10-11 05:22:00|175127.1|175037.1|175129|175039|175133.8|175043.8|175124|175034|17
1728624130000|2024-10-11 05:22:10|175125.7|175035.7|175132|175042|175132|175042|175121.1|175031.1|15
1728624140000|2024-10-11 05:22:20|175131|175041|175131.7|175041.7|175132.8|175042.8|175122.3|175032.3|9
1728624150000|2024-10-11 05:22:30|175133|175043|175127.8|175037.8|175134.8|175044.8|175119.5|175029.5|19
1728624160000|2024-10-11 05:22:40|175126.8|175036.8|175130|175040|175130.1|175040.1|175126.8|175036.8|10
1728624170000|2024-10-11 05:22:50|175128.6|175038.6|175135.1|175045.1|175136.5|175046.5|175128.6|175038.6|11
1728624180000|2024-10-11 05:23:00|175132.2|175042.2|175133.3|175043.3|175133.3|175043.3|175120.9|175030.9|9
1728624190000|2024-10-11 05:23:10|175131.7|175041.7|175144|175054|175145|175055|175126.4|175036.4|13
1728624200000|2024-10-11 05:23:20|175144.9|175054.9|175140.5|175050.5|175144.9|175054.9|175140.4|175050.4|4
1728624210000|2024-10-11 05:23:30|175140.4|175050.4|175147.8|175057.8|175148.8|175058.8|175140.4|175050.4|7
1728624220000|2024-10-11 05:23:40|175147.1|175057.1|175147.6|175057.6|175147.8|175057.8|175146.5|175056.5|4
1728624230000|2024-10-11 05:23:50|175147.7|175057.7|175150.3|175060.3|175153.6|175063.6|175146.1|175056.1|13
1728624240000|2024-10-11 05:24:00|175149.5|175059.5|175152.6|175062.6|175155.3|175065.3|175148.9|175058.9|9
1728624250000|2024-10-11 05:24:10|175151.6|175061.6|175150.1|175060.1|175156.6|175066.6|175150|175060|15
1728624260000|2024-10-11 05:24:20|175149.6|175059.6|175151.9|175061.9|175159.6|175069.6|175148.5|175058.5|14
1728624270000|2024-10-11 05:24:30|175151.8|175061.8|175156.7|175026.7|175161.7|175066.3|175120.7|175026.7|17
1728624280000|2024-10-11 05:24:40|175161.9|175031.9|175168.2|175038.2|175172.2|175042.2|175161.9|175031.9|12
1728624290000|2024-10-11 05:24:50|175170.6|175040.6|175152.7|175062.7|175171.4|175068|175146.2|175040.6|13
1728624300000|2024-10-11 05:25:00|175151.9|175061.9|175150.7|175060.7|175160.1|175070.1|175150.7|175060.7|11
1728624310000|2024-10-11 05:25:10|175151.6|175061.6|175161.2|175031.2|175161.2|175064.4|175143.9|175022.6|16
1728624320000|2024-10-11 05:25:20|175161.1|175031.1|175166.3|175036.3|175166.3|175036.3|175157.4|175027.4|10
1728624330000|2024-10-11 05:25:30|175168|175038|175165.8|175035.8|175169.8|175039.8|175165.8|175035.8|12
1728624340000|2024-10-11 05:25:40|175166.7|175036.7|175147.5|175057.5|175169.5|175066.8|175147.5|175036.7|12
1728624350000|2024-10-11 05:25:50|175147.3|175057.3|175149.1|175059.1|175151|175061|175146.7|175056.7|8
1728624360000|2024-10-11 05:26:00|175148.1|175058.1|175150.9|175060.9|175154.7|175064.7|175145.9|175055.9|12
1728624370000|2024-10-11 05:26:10|175153.7|175063.7|175152.2|175062.2|175154.4|175064.4|175151.9|175061.9|5
1728624380000|2024-10-11 05:26:20|175150.9|175060.9|175151.4|175061.4|175153.6|175063.6|175148.2|175058.2|12
1728624390000|2024-10-11 05:26:30|175151.3|175061.3|175149.3|175059.3|175151.3|175061.3|175146.1|175056.1|9
1728624400000|2024-10-11 05:26:40|175150.3|175060.3|175154.1|175064.1|175154.1|175064.1|175146.9|175056.9|9
1728624410000|2024-10-11 05:26:50|175152.6|175062.6|175148.7|175058.7|175153.7|175063.7|175144.7|175054.7|12
1728624420000|2024-10-11 05:27:00|175146.2|175056.2|175148.4|175058.4|175154.8|175064.8|175142.4|175052.4|13
1728624430000|2024-10-11 05:27:10|175150.3|175060.3|175152.6|175062.6|175156.3|175066.3|175147.9|175057.9|13
1728624440000|2024-10-11 05:27:20|175151.6|175061.6|175151.5|175061.5|175153.3|175063.3|175147.7|175057.7|16
1728624450000|2024-10-11 05:27:30|175148.9|175058.9|175142.4|175052.4|175152.5|175062.5|175138.5|175048.5|16
1728624460000|2024-10-11 05:27:40|175143.4|175053.4|175143.9|175053.9|175153.4|175063.4|175143.4|175053.4|10
1728624470000|2024-10-11 05:27:50|175146.5|175056.5|175172.1|175042.1|175172.1|175056.5|175131.4|175026|13
1728624480000|2024-10-11 05:28:00|175174|175044|175151.1|175061.1|175174|175067.3|175151.1|175038.3|14
1728624490000|2024-10-11 05:28:10|175148.1|175058.1|175171|175041|175171|175058.6|175142.2|175034.8|10
1728624500000|2024-10-11 05:28:20|175169.2|175039.2|175138.6|175048.6|175169.2|175061.9|175136.4|175029.3|21
1728624510000|2024-10-11 05:28:30|175137.5|175047.5|175164.8|175034.8|175170.1|175061.1|175136.5|175025.7|15
1728624520000|2024-10-11 05:28:40|175147.2|175057.2|175151.6|175061.6|175155.2|175065.2|175145|175055|16
1728624530000|2024-10-11 05:28:50|175151.3|175061.3|175149.4|175059.4|175167.3|175065.2|175146.1|175029.4|21
1728624540000|2024-10-11 05:29:00|175149.3|175059.3|175147.3|175057.3|175159.1|175069.1|175140.4|175050.4|15
1728624550000|2024-10-11 05:29:10|175149.5|175059.5|175150.3|175060.3|175169|175065.4|175133.3|175025.9|13
1728624560000|2024-10-11 05:29:20|175153.9|175063.9|175159.9|175069.9|175159.9|175069.9|175153.9|175063.9|4
1728624570000|2024-10-11 05:29:30|175156|175066|175143.5|175053.5|175174.8|175068.1|175141.1|175032|21
1728624580000|2024-10-11 05:29:40|175138.4|175048.4|175152.3|175062.3|175174.1|175063|175136.1|175044.1|11
1728624590000|2024-10-11 05:29:50|175153.1|175063.1|175137.7|175047.7|175175.1|175063.1|175137.7|175021.3|21
1728624600000|2024-10-11 05:30:00|175134.1|175044.1|175170.9|175040.9|175171.7|175063.5|175132.4|175027.6|24
1728624610000|2024-10-11 05:30:10|175170.8|175040.8|175158.5|175028.5|175172|175042|175155.7|175025.7|21
1728624620000|2024-10-11 05:30:20|175164.5|175034.5|175162|175032|175171.1|175041.1|175155|175025|13
1728624630000|2024-10-11 05:30:30|175164.4|175034.4|175162.1|175032.1|175171.9|175041.9|175128.4|175016.3|16
1728624640000|2024-10-11 05:30:40|175165.6|175035.6|175158|175028|175172.1|175042.1|175155.2|175025.2|10
1728624650000|2024-10-11 05:30:50|175139.2|175009.2|175154.9|175024.9|175167.4|175037.4|175139.2|175009.2|14
1728624660000|2024-10-11 05:31:00|175154.8|175024.8|175169.4|175039.4|175169.4|175060.6|175131.6|175013.2|27
1728624670000|2024-10-11 05:31:10|175174.3|175044.3|175161.1|175031.1|175174.3|175044.3|175152|175022|15
1728624680000|2024-10-11 05:31:20|175163.7|175033.7|175155.3|175025.3|175171.9|175041.9|175155.3|175025.3|19
1728624690000|2024-10-11 05:31:30|175157.1|175027.1|175163.9|175033.9|175166.3|175036.3|175150.4|175020.4|23
1728624700000|2024-10-11 05:31:40|175166.8|175036.8|175150.5|175020.5|175166.8|175036.8|175150.2|175020.2|10
1728624710000|2024-10-11 05:31:50|175151.7|175021.7|175137.4|175007.4|175151.7|175021.7|175134.4|175004.4|18
1728624720000|2024-10-11 05:32:00|175139.8|175009.8|175143.4|175013.4|175147|175017|175139.8|175009.8|6
1728624730000|2024-10-11 05:32:10|175145.8|175015.8|175148.8|175018.8|175148.8|175018.8|175143.6|175013.6|6
1728624740000|2024-10-11 05:32:20|175149.1|175019.1|175135.2|175005.2|175149.1|175019.1|175135.2|175005.2|12
1728624750000|2024-10-11 05:32:30|175132.8|175002.8|175137.5|175007.5|175140.3|175010.3|175132.8|175002.8|9
1728624760000|2024-10-11 05:32:40|175137.2|175007.2|175138.2|175008.2|175140|175010|175133.2|175003.2|12
1728624770000|2024-10-11 05:32:50|175136.8|175006.8|175130.9|175000.9|175139.8|175009.8|175127.7|174997.7|11
1728624780000|2024-10-11 05:33:00|175127.5|174997.5|175139.1|175009.1|175150|175020|175122|174992|16
1728624790000|2024-10-11 05:33:10|175130.4|175000.4|175133.9|175003.9|175136.6|175006.6|175130.4|175000.4|8
1728624800000|2024-10-11 05:33:20|175136.6|175006.6|175135.4|175005.4|175137.9|175007.9|175133.9|175003.9|5
1728624810000|2024-10-11 05:33:30|175138.4|175008.4|175139.6|175009.6|175141.1|175011.1|175128.6|174998.6|15
1728624820000|2024-10-11 05:33:40|175141|175011|175136|175006|175141|175011|175135.9|175005.9|5
1728624830000|2024-10-11 05:33:50|175134|175004|175125.8|174995.8|175134|175004|175125.8|174995.8|2
1728624840000|2024-10-11 05:34:00|175130.5|175000.5|175130.3|175000.3|175135|175005|175125|174995|8
1728624850000|2024-10-11 05:34:10|175130.8|175000.8|175135|175005|175137.9|175007.9|175130.8|175000.8|4
1728624860000|2024-10-11 05:34:20|175134.9|175004.9|175129.7|174999.7|175134.9|175004.9|175129.7|174999.7|5
1728624870000|2024-10-11 05:34:30|175129.9|174999.9|175141.9|175011.9|175144.7|175014.7|175119.3|174989.3|10
1728624880000|2024-10-11 05:34:40|175139.3|175009.3|175122.4|174992.4|175147.2|175017.2|175117.6|174987.6|20
1728624890000|2024-10-11 05:34:50|175126.2|174996.2|175124.2|174994.2|175146.7|175016.7|175122.4|174992.4|31
1728624900000|2024-10-11 05:35:00|175123|174993|175149.4|175019.4|175153.5|175023.5|175123|174993|22
1728624910000|2024-10-11 05:35:10|175150.6|175020.6|175155.4|175025.4|175157.2|175027.2|175120|174990|23
1728624920000|2024-10-11 05:35:20|175157.1|175027.1|175117.4|174987.4|175162.2|175032.2|175117.4|174987.4|19
1728624930000|2024-10-11 05:35:30|175140.4|175010.4|175116.7|174986.7|175140.4|175010.4|175112.1|174982.1|13
1728624940000|2024-10-11 05:35:40|175118.2|174988.2|175119.2|174989.2|175119.2|174989.2|175116.7|174986.7|8
1728624950000|2024-10-11 05:35:50|175125.9|174995.9|175127.8|174997.8|175127.8|174997.8|175125.8|174995.8|5
1728624960000|2024-10-11 05:36:00|175126.3|174996.3|175156.3|175026.3|175162.6|175032.6|175126.3|174996.3|19
1728624970000|2024-10-11 05:36:10|175153.2|175023.2|175154.3|175024.3|175157.5|175027.5|175152.3|175022.3|11
1728624980000|2024-10-11 05:36:20|175156.7|175026.7|175156.5|175026.5|175157.3|175027.3|175154.1|175024.1|8
1728624990000|2024-10-11 05:36:30|175152.3|175022.3|175151.5|175021.5|175160.7|175030.7|175150.1|175020.1|15
1728625000000|2024-10-11 05:36:40|175147.8|175017.8|175158.8|175028.8|175158.8|175028.8|175140.8|175010.8|11
1728625010000|2024-10-11 05:36:50|175160.8|175030.8|175164.2|175034.2|175164.2|175034.2|175159.3|175029.3|7
1728625020000|2024-10-11 05:37:00|175165.7|175035.7|175165.7|175035.7|175165.7|175035.7|175165.7|175035.7|1
1728625030000|2024-10-11 05:37:10|175165.8|175035.8|175165.9|175035.9|175165.9|175035.9|175165.8|175035.8|2
1728625040000|2024-10-11 05:37:20|175165.6|175035.6|175141.6|175011.6|175165.9|175035.9|175141.6|175011.6|7
1728625050000|2024-10-11 05:37:30|175144.3|175014.3|175137.9|175007.9|175162.9|175032.9|175132.4|175002.4|17
1728625060000|2024-10-11 05:37:40|175146.4|175016.4|175145.4|175015.4|175160.8|175030.8|175139.3|175009.3|14
1728625070000|2024-10-11 05:37:50|175144.9|175014.9|175150.6|175020.6|175159.9|175029.9|175144.9|175014.9|12
1728625080000|2024-10-11 05:38:00|175144.5|175014.5|175161.5|175031.5|175161.5|175031.5|175144.3|175014.3|6
1728625090000|2024-10-11 05:38:10|175163.1|175033.1|175161.7|175031.7|175163.1|175033.1|175161.7|175031.7|4
1728625100000|2024-10-11 05:38:20|175163.1|175033.1|175161.6|175031.6|175163.1|175033.1|175161.6|175031.6|4
1728625110000|2024-10-11 05:38:30|175161.2|175031.2|175141.8|175011.8|175163.5|175053|175141|175011.8|11
1728625120000|2024-10-11 05:38:40|175144.1|175014.1|175162.5|175032.5|175162.5|175032.5|175135.4|175005.4|23
1728625130000|2024-10-11 05:38:50|175168.3|175038.3|175163.1|175033.1|175168.3|175038.3|175162.3|175032.3|4
1728625140000|2024-10-11 05:39:00|175162.8|175032.8|175166.5|175036.5|175166.5|175036.5|175142.7|175012.7|18
1728625150000|2024-10-11 05:39:10|175164.8|175034.8|175155|175025|175165.3|175035.3|175155|175025|9
1728625160000|2024-10-11 05:39:20|175146.2|175016.2|175156.4|175026.4|175162.2|175032.2|175126.9|174996.9|29
1728625170000|2024-10-11 05:39:30|175153.6|175023.6|175163.3|175033.3|175164.6|175034.6|175147.3|175017.3|22
1728625180000|2024-10-11 05:39:40|175165.7|175035.7|175162.4|175032.4|175168.4|175038.4|175143|175013|24
1728625190000|2024-10-11 05:39:50|175159.5|175029.5|175147.6|175017.6|175164.7|175034.7|175135.3|175005.3|25
1728625200000|2024-10-11 05:40:00|175150|175020|175099.8|174969.8|175162.9|175032.9|175099.8|174969.8|11
1728625210000|2024-10-11 05:40:10|175082.3|174992.3|175082.3|174992.3|175082.3|174992.3|175082.3|174992.3|1
1728625220000|2024-10-11 05:40:20|175084.4|174994.4|175085.5|174995.5|175085.5|174995.5|175084.4|174994.4|4
1728625230000|2024-10-11 05:40:30|175085.3|174995.3|175080.2|174990.2|175085.3|174995.3|175080.2|174990.2|4
1728625240000|2024-10-11 05:40:40|175084.2|174994.2|175083.5|174993.5|175084.2|174994.2|175083.5|174993.5|2
1728625250000|2024-10-11 05:40:50|175083.7|174993.7|175084.8|174994.8|175084.8|174994.8|175080|174990|5
1728625260000|2024-10-11 05:41:00|175084.9|174994.9|175085.3|174995.3|175085.3|174995.3|175084.9|174994.9|3
1728625270000|2024-10-11 05:41:10|175085.2|174995.2|175085.2|174995.2|175085.2|174995.2|175085.2|174995.2|1
1728625280000|2024-10-11 05:41:20|175085.1|174995.1|175078.4|174948.4|175085.3|174995.3|175070.1|174940.1|9
1728625290000|2024-10-11 05:41:30|175079.2|174949.2|175072.8|174942.8|175079.2|174949.2|175072.4|174942.4|5
1728625300000|2024-10-11 05:41:40|175071.8|174941.8|175073|174943|175073.8|174943.8|175071.8|174941.8|5
1728625310000|2024-10-11 05:41:50|175078.2|174948.2|175077.8|174947.8|175078.8|174948.8|175077.8|174947.8|3
1728625320000|2024-10-11 05:42:00|175080.8|174950.8|175082.6|174952.6|175086.7|174956.7|175080.8|174950.8|7
1728625330000|2024-10-11 05:42:10|175075.9|174945.9|175073.5|174943.5|175082|174952|175071.3|174941.3|16
1728625340000|2024-10-11 05:42:20|175075.7|174945.7|175082.2|174952.2|175086.5|174956.5|175075.7|174945.7|9
1728625350000|2024-10-11 05:42:30|175085.2|174955.2|175077.4|174947.4|175087.6|174957.6|175068.3|174938.3|13
1728625360000|2024-10-11 05:42:40|175081.4|174951.4|175099|174969|175101|174971|175081.4|174951.4|10
1728625370000|2024-10-11 05:42:50|175096.6|174966.6|175084.6|174954.6|175101.4|174971.4|175084.6|174954.6|10
1728625380000|2024-10-11 05:43:00|175080.8|174950.8|175101.1|174971.1|175101.2|174971.2|175074.6|174944.6|21
1728625390000|2024-10-11 05:43:10|175098.9|174968.9|175102.9|174972.9|175103.5|174973.5|175082.5|174952.5|15
1728625400000|2024-10-11 05:43:20|175100.7|174970.7|175086.5|174956.5|175103.1|174973.1|175074.7|174944.7|17
1728625410000|2024-10-11 05:43:30|175083.9|174953.9|175097.5|174967.5|175098.2|174968.2|175069.3|174939.3|17
1728625420000|2024-10-11 05:43:40|175097.4|174967.4|175087.2|174957.2|175097.4|174967.4|175077.5|174947.5|17
1728625430000|2024-10-11 05:43:50|175086.4|174956.4|175068.3|174938.3|175102.5|174972.5|175068.3|174938.3|21
1728625440000|2024-10-11 05:44:00|175068.7|174938.7|175066.2|174936.2|175072.1|174942.1|175048.2|174918.2|17
1728625450000|2024-10-11 05:44:10|175068.9|174938.9|175065.2|174935.2|175077.4|174947.4|175062.4|174932.4|13
1728625460000|2024-10-11 05:44:20|175065.3|174935.3|175059.9|174929.9|175065.3|174935.3|175054.3|174924.3|12
1728625470000|2024-10-11 05:44:30|175057.7|174927.7|175050.2|174920.2|175059.3|174929.3|175050.2|174920.2|10
1728625480000|2024-10-11 05:44:40|175046.9|174916.9|175090.5|174960.5|175090.5|174960.5|175040.4|174910.4|9
1728625490000|2024-10-11 05:44:50|175090.9|174960.9|175089.1|174959.1|175092.1|174962.1|175082|174952|18
1728625500000|2024-10-11 05:45:00|175090.1|174960.1|175089.9|174959.9|175090.1|174960.1|175089.9|174959.9|2
1728625510000|2024-10-11 05:45:10|175090.1|174960.1|175092.1|174962.1|175092.1|174962.1|175090.1|174960.1|2
1728625520000|2024-10-11 05:45:20|175092|174962|175071.6|174981.6|175094.1|174981.6|175071.6|174959.2|7
1728625530000|2024-10-11 05:45:30|175069.8|174979.8|175073.5|174983.5|175075.8|174985.8|175069.8|174979.8|6
1728625540000|2024-10-11 05:45:40|175074|174984|175073.2|174983.2|175079.1|174989.1|175071.9|174981.9|14
1728625550000|2024-10-11 05:45:50|175075.4|174985.4|175087.2|174957.2|175087.2|174985.4|175067.9|174950.5|15
1728625560000|2024-10-11 05:46:00|175088|174958|175057.2|174927.2|175103.1|174973.1|175053.6|174923.6|18
1728625570000|2024-10-11 05:46:10|175056.2|174926.2|175057.1|174927.1|175057.1|174927.1|175055.4|174925.4|5
1728625590000|2024-10-11 05:46:30|175056.3|174926.3|175053.6|174923.6|175058.2|174928.2|175048.9|174918.9|9
1728625600000|2024-10-11 05:46:40|175030.6|174940.6|175030.9|174940.9|175031.7|174941.7|175029.6|174939.6|5
1728625610000|2024-10-11 05:46:50|175031.1|174941.1|175031.2|174941.2|175031.2|174941.2|175031.1|174941.1|2
1728625620000|2024-10-11 05:47:00|175033.5|174943.5|175051.6|174921.6|175051.9|174943.5|175033.5|174921.6|3
1728625630000|2024-10-11 05:47:10|175051.3|174921.3|175050.7|174920.7|175051.4|174921.4|175050.3|174920.3|5
1728625640000|2024-10-11 05:47:20|175047.1|174917.1|175051.2|174921.2|175051.2|174921.2|175047.1|174917.1|3
1728625650000|2024-10-11 05:47:30|175051|174921|175047.3|174917.3|175051.2|174921.2|175047.1|174917.1|5
1728625660000|2024-10-11 05:47:40|175043|174913|175042.5|174912.5|175046.4|174916.4|175042.5|174912.5|5
1728625670000|2024-10-11 05:47:50|175043.1|174913.1|175048.3|174918.3|175048.3|174918.3|175043.1|174913.1|5
1728625680000|2024-10-11 05:48:00|175048.8|174918.8|175047.6|174917.6|175049|174919|175046.8|174916.8|6
1728625690000|2024-10-11 05:48:10|175047.8|174917.8|175048.1|174918.1|175048.1|174918.1|175044.8|174914.8|8
1728625700000|2024-10-11 05:48:20|175047.7|174917.7|175045.9|174915.9|175048.2|174918.2|175044.8|174914.8|8
1728625710000|2024-10-11 05:48:30|175046|174916|175046.7|174916.7|175046.9|174916.9|175042.2|174912.2|7
1728625720000|2024-10-11 05:48:40|175045.5|174915.5|175043.4|174913.4|175045.5|174915.5|175043.4|174913.4|3
1728625730000|2024-10-11 05:48:50|175046.4|174916.4|175046.2|174916.2|175048.1|174918.1|175042.9|174912.9|6
1728625740000|2024-10-11 05:49:00|175045|174915|175046.4|174916.4|175047.6|174917.6|175045|174915|5
1728625750000|2024-10-11 05:49:10|175047.6|174917.6|175045.4|174915.4|175048.4|174918.4|175045.4|174915.4|3
1728625760000|2024-10-11 05:49:20|175045.3|174915.3|175043.2|174913.2|175045.4|174915.4|175043|174913|5
1728625770000|2024-10-11 05:49:30|175043|174913|175043.2|174913.2|175043.2|174913.2|175043|174913|2
1728625780000|2024-10-11 05:49:40|175046.2|174916.2|175045.2|174915.2|175046.2|174939.1|175022.9|174915.2|8
1728625790000|2024-10-11 05:49:50|175047.6|174917.6|175047|174917|175050.5|174920.5|175046.4|174916.4|10
1728625800000|2024-10-11 05:50:00|175047.1|174917.1|175045.7|174915.7|175047.1|174917.1|175045.7|174915.7|2
1728625810000|2024-10-11 05:50:10|175043.1|174913.1|175043.3|174913.3|175045.5|174915.5|175043.1|174913.1|3
1728625820000|2024-10-11 05:50:20|175045.7|174915.7|175046.5|174916.5|175047.1|174917.1|175043.2|174913.2|4
1728625830000|2024-10-11 05:50:30|175046.7|174916.7|175026.2|174936.2|175046.7|174936.2|175026.2|174916.5|3
1728625840000|2024-10-11 05:50:40|175026.3|174936.3|175025.1|174935.1|175026.6|174936.6|175023.1|174933.1|8
1728625850000|2024-10-11 05:50:50|175024.9|174934.9|175025.1|174935.1|175025.1|174935.1|175022.2|174932.2|11
1728625860000|2024-10-11 05:51:00|175025.4|174935.4|175025|174935|175025.4|174935.4|175024.7|174934.7|4
1728625870000|2024-10-11 05:51:10|175027.3|174937.3|175027.3|174937.3|175028|174938|175027.3|174937.3|3
1728625880000|2024-10-11 05:51:20|175026.8|174936.8|175027.3|174937.3|175027.3|174937.3|175026.8|174936.8|2
1728625890000|2024-10-11 05:51:30|175027.4|174937.4|175025.2|174935.2|175027.4|174937.4|175025.2|174935.2|2
1728625900000|2024-10-11 05:51:40|175025.6|174935.6|175025|174935|175025.6|174935.6|175021.9|174931.9|6
1728625910000|2024-10-11 05:51:50|175025.1|174935.1|175025.1|174935.1|175025.1|174935.1|175025.1|174935.1|1
1728625920000|2024-10-11 05:52:00|175024.6|174934.6|175026.2|174936.2|175026.7|174936.7|175024.6|174934.6|7
1728625930000|2024-10-11 05:52:10|175029.8|174939.8|175027.1|174937.1|175029.8|174939.8|175026.4|174936.4|6
1728625940000|2024-10-11 05:52:20|175029.8|174939.8|175029.8|174939.8|175030|174940|175029.8|174939.8|3
1728625950000|2024-10-11 05:52:30|175029.9|174939.9|175030|174940|175030|174940|175029.9|174939.9|2
1728625960000|2024-10-11 05:52:40|175029.9|174939.9|175036.5|174946.5|175036.5|174946.5|175029.9|174939.9|5
1728625970000|2024-10-11 05:52:50|175036.2|174946.2|175036.5|174946.5|175036.5|174946.5|175036.2|174946.2|2
1728625980000|2024-10-11 05:53:00|175030.3|174940.3|175030.1|174940.1|175030.5|174940.5|175030.1|174940.1|4
1728625990000|2024-10-11 05:53:10|175030.4|174940.4|175030.1|174940.1|175030.4|174940.4|175030.1|174940.1|2
1728626000000|2024-10-11 05:53:20|175030.3|174940.3|175030|174940|175030.3|174940.3|175030|174940|2
1728626010000|2024-10-11 05:53:30|175030.6|174940.6|175030.1|174940.1|175030.6|174940.6|175030.1|174940.1|3
1728626020000|2024-10-11 05:53:40|175030|174940|175030|174940|175030|174940|175030|174940|1
1728626030000|2024-10-11 05:53:50|175030.4|174940.4|175030.1|174940.1|175030.4|174940.4|175030.1|174940.1|2
1728626040000|2024-10-11 05:54:00|175031.4|174941.4|175031.4|174941.4|175031.5|174941.5|175031.4|174941.4|3
1728626050000|2024-10-11 05:54:10|175033.7|174943.7|175038|174948|175038|174948|175033.7|174943.7|3
1728626060000|2024-10-11 05:54:20|175037.9|174947.9|175038.3|174948.3|175038.3|174948.3|175037.9|174947.9|2
1728626070000|2024-10-11 05:54:30|175038.4|174948.4|175038.5|174948.5|175038.8|174948.8|175038.4|174948.4|3
1728626080000|2024-10-11 05:54:40|175040.1|174950.1|175026.8|174936.8|175040.1|174950.1|175026.8|174936.8|5
1728626090000|2024-10-11 05:54:50|175025.4|174935.4|175027.7|174937.7|175028.8|174938.8|175025.4|174935.4|5
1728626100000|2024-10-11 05:55:00|175027.6|174937.6|175023.7|174933.7|175027.6|174937.6|175021.9|174931.9|11
1728626110000|2024-10-11 05:55:10|175027.5|174937.5|175109.4|175019.4|175111.3|175021.3|175026.8|174936.8|8
1728626120000|2024-10-11 05:55:20|175099.6|175009.6|175108.2|175018.2|175109.1|175019.1|175099.6|175009.6|6
1728626130000|2024-10-11 05:55:30|175105.5|175015.5|175110.6|175020.6|175118.5|175028.5|175105.5|175015.5|13
1728626140000|2024-10-11 05:55:40|175116.2|175026.2|175131.7|175001.7|175135.4|175027.3|175108|174998.7|19
1728626150000|2024-10-11 05:55:50|175135.2|175005.2|175134.8|175004.8|175135.2|175005.2|175133.8|175003.8|5
1728626160000|2024-10-11 05:56:00|175134.3|175004.3|175157.1|175027.1|175165.5|175035.5|175099.5|175001.5|13
1728626170000|2024-10-11 05:56:10|175156|175026|175153|175023|175156|175026|175152.4|175022.4|6
1728626180000|2024-10-11 05:56:20|175152.3|175022.3|175149.2|175019.2|175153.5|175023.5|175149.2|175019.2|6
1728626190000|2024-10-11 05:56:30|175148.8|175018.8|175146.6|175016.6|175149.2|175019.2|175146.6|175016.6|4
1728626200000|2024-10-11 05:56:40|175156.5|175026.5|175151.9|175021.9|175156.5|175026.5|175150.9|175020.9|8
1728626210000|2024-10-11 05:56:50|175150.2|175020.2|175151.4|175021.4|175151.4|175021.4|175150.2|175020.2|3
1728626220000|2024-10-11 05:57:00|175151.6|175021.6|175136|175046|175151.6|175046|175136|175021.5|5
1728626230000|2024-10-11 05:57:10|175134|175044|175136.2|175046.2|175137.3|175047.3|175132.5|175042.5|5
1728626240000|2024-10-11 05:57:20|175136|175046|175136.2|175046.2|175136.2|175046.2|175136|175046|3
1728626250000|2024-10-11 05:57:30|175136.4|175046.4|175139.2|175049.2|175140|175050|175136.4|175046.4|5
1728626260000|2024-10-11 05:57:40|175136|175046|175153.2|175063.2|175153.2|175063.2|175136|175046|4
1728626270000|2024-10-11 05:57:50|175151.8|175061.8|175150.8|175060.8|175151.8|175061.8|175150.8|175060.8|2
1728626280000|2024-10-11 05:58:00|175146.4|175056.4|175161|175031|175161|175056.4|175134.1|175030.6|6
1728626290000|2024-10-11 05:58:10|175159.6|175029.6|175203.6|175113.6|175205.4|175115.4|175159.6|175029.6|12
1728626300000|2024-10-11 05:58:20|175205.3|175115.3|175206.2|175116.2|175208.6|175118.6|175204.9|175114.9|7
1728626310000|2024-10-11 05:58:30|175208.1|175118.1|175181.8|175091.8|175208.1|175118.1|175181.8|175091.8|13
1728626320000|2024-10-11 05:58:40|175184|175094|175195.9|175105.9|175197.9|175107.9|175184|175094|9
1728626330000|2024-10-11 05:58:50|175196|175106|175194.9|175104.9|175196|175106|175194.8|175104.8|4
1728626340000|2024-10-11 05:59:00|175194.7|175104.7|175194.7|175104.7|175194.7|175104.7|175194.7|175104.7|1
1728626350000|2024-10-11 05:59:10|175191|175101|175188.3|175098.3|175191|175101|175187.8|175097.8|4
1728626360000|2024-10-11 05:59:20|175189.9|175099.9|175187.5|175097.5|175189.9|175099.9|175185.7|175095.7|7
1728626370000|2024-10-11 05:59:30|175185.5|175095.5|175182.5|175092.5|175188.4|175098.4|175181|175091|15
1728626380000|2024-10-11 05:59:40|175188|175098|175187.9|175097.9|175188|175098|175187.8|175097.8|4
1728626390000|2024-10-11 05:59:50|175189.2|175099.2|175190.5|175100.5|175190.5|175100.5|175189|175099|11
1728626400000|2024-10-11 06:00:00|175178.6|175048.6|175214.9|175084.9|175216.7|175103.4|175176.5|175046.5|15
1728626410000|2024-10-11 06:00:10|175217.7|175087.7|175215.9|175085.9|175217.7|175087.7|175215.9|175085.9|4
1728626420000|2024-10-11 06:00:20|175214.6|175084.6|175216|175086|175217.5|175087.5|175214.6|175084.6|7
1728626430000|2024-10-11 06:00:30|175214.4|175084.4|175177.6|175087.6|175214.4|175087.6|175177|175069.2|6
1728626440000|2024-10-11 06:00:40|175174.4|175084.4|175172.6|175082.6|175177.4|175087.4|175169.2|175079.2|5
1728626450000|2024-10-11 06:00:50|175172|175082|175176.8|175086.8|175177.2|175087.2|175169.8|175079.8|7
1728626460000|2024-10-11 06:01:00|175178.7|175088.7|175171.4|175081.4|175179.8|175089.8|175167.1|175077.1|18
1728626470000|2024-10-11 06:01:10|175170.5|175080.5|175171.2|175081.2|175172|175082|175170.5|175080.5|6
1728626480000|2024-10-11 06:01:20|175169.1|175079.1|175174.9|175084.9|175174.9|175084.9|175169.1|175079.1|8
1728626490000|2024-10-11 06:01:30|175174.5|175084.5|175179.6|175089.6|175179.6|175089.6|175173.7|175083.7|3
1728626500000|2024-10-11 06:01:40|175176.5|175086.5|175175.6|175085.6|175176.5|175086.5|175174.3|175084.3|4
1728626510000|2024-10-11 06:01:50|175175|175085|175170.9|175080.9|175175.8|175085.8|175170.9|175080.9|3
1728626520000|2024-10-11 06:02:00|175169.8|175079.8|175178|175088|175178|175088|175169.2|175079.2|6
1728626530000|2024-10-11 06:02:10|175177.3|175087.3|175175.3|175085.3|175177.3|175087.3|175175.3|175085.3|2
1728626540000|2024-10-11 06:02:20|175175.6|175085.6|175174.5|175084.5|175175.6|175085.6|175171.6|175081.6|4
1728626550000|2024-10-11 06:02:30|175170.9|175080.9|175177.2|175087.2|175178.1|175088.1|175170.9|175080.9|10
1728626560000|2024-10-11 06:02:40|175178.5|175088.5|175180.5|175090.5|175180.5|175090.5|175178.5|175088.5|2
1728626570000|2024-10-11 06:02:50|175181.5|175091.5|175179.2|175089.2|175181.5|175091.5|175173.8|175083.8|7
1728626580000|2024-10-11 06:03:00|175176.2|175086.2|175186.3|175096.3|175186.3|175096.3|175171|175081|8
1728626590000|2024-10-11 06:03:10|175187.3|175097.3|175186.2|175096.2|175187.9|175097.9|175186.2|175096.2|6
1728626600000|2024-10-11 06:03:20|175181.1|175091.1|175181.1|175091.1|175181.1|175091.1|175181.1|175091.1|1
1728626610000|2024-10-11 06:03:30|175180.7|175090.7|175182.3|175092.3|175182.3|175092.3|175180.7|175090.7|4
1728626620000|2024-10-11 06:03:40|175181.8|175091.8|175181.8|175091.8|175181.8|175091.8|175181.7|175091.7|3
1728626630000|2024-10-11 06:03:50|175187|175097|175186.3|175096.3|175187|175097|175184.5|175094.5|5
1728626640000|2024-10-11 06:04:00|175185.8|175095.8|175122.9|175032.9|175185.8|175095.8|175109.3|175019.3|10
1728626650000|2024-10-11 06:04:10|175120.4|175030.4|175111.5|175021.5|175123.6|175033.6|175108.4|175018.4|11
1728626660000|2024-10-11 06:04:20|175111.8|175021.8|175109|175019|175112.2|175022.2|175108.9|175018.9|5
1728626670000|2024-10-11 06:04:30|175108.9|175018.9|175097.3|175007.3|175108.9|175018.9|175097.3|175007.3|6
1728626690000|2024-10-11 06:04:50|175091.9|175001.9|175094.5|175004.5|175097.4|175007.4|175091.9|175001.9|5
1728626700000|2024-10-11 06:05:00|175091.4|175001.4|175091.6|175001.6|175095.2|175005.2|175089.2|174999.2|11
1728626710000|2024-10-11 06:05:10|175095.2|175005.2|175099.1|175009.1|175099.1|175009.1|175095.2|175005.2|4
1728626720000|2024-10-11 06:05:20|175101.9|175011.9|175102.3|175012.3|175102.3|175012.3|175101.9|175011.9|3
1728626730000|2024-10-11 06:05:30|175097|175007|175097|175007|175097|175007|175097|175007|1
1728626740000|2024-10-11 06:05:40|175096.9|175006.9|175096.7|175006.7|175096.9|175006.9|175096.7|175006.7|3
1728626750000|2024-10-11 06:05:50|175096.6|175006.6|175096.7|175006.7|175096.8|175006.8|175096.6|175006.6|3
1728626760000|2024-10-11 06:06:00|175096.3|175006.3|175094.6|175004.6|175096.3|175006.3|175094.6|175004.6|4
1728626770000|2024-10-11 06:06:10|175094.8|175004.8|175092.9|175002.9|175094.8|175004.8|175092.9|175002.9|4
1728626780000|2024-10-11 06:06:20|175092.8|175002.8|175092.7|175002.7|175092.8|175002.8|175092.7|175002.7|2
1728626790000|2024-10-11 06:06:30|175096.3|175006.3|175093.8|175003.8|175096.3|175006.3|175093.5|175003.5|5
1728626800000|2024-10-11 06:06:40|175094|175004|175094|175004|175094|175004|175094|175004|1
1728626810000|2024-10-11 06:06:50|175094.1|175004.1|175094.1|175004.1|175094.1|175004.1|175094.1|175004.1|1
1728626820000|2024-10-11 06:07:00|175094.6|175004.6|175094.2|175004.2|175096.3|175006.3|175094.2|175004.2|3
1728626830000|2024-10-11 06:07:10|175093.7|175003.7|175097.8|175007.8|175097.8|175007.8|175093.7|175003.7|3
1728626840000|2024-10-11 06:07:20|175095.1|175005.1|175085.1|174995.1|175099|175009|175085.1|174995.1|5
1728626850000|2024-10-11 06:07:30|175089|174999|175089|174999|175089|174999|175088.9|174998.9|3
1728626860000|2024-10-11 06:07:40|175089.3|174999.3|175083.4|174993.4|175089.3|174999.3|175083.4|174993.4|7
1728626870000|2024-10-11 06:07:50|175084.6|174994.6|175083.1|174993.1|175084.6|174994.6|175083.1|174993.1|3
1728626880000|2024-10-11 06:08:00|175082.6|174992.6|175091.6|175001.6|175091.6|175001.6|175080.7|174990.7|7
1728626900000|2024-10-11 06:08:20|175091.4|175001.4|175094|175004|175094|175004|175088|174998|3
1728626910000|2024-10-11 06:08:30|175092.2|175002.2|175093.3|175003.3|175093.3|175003.3|175092.2|175002.2|3
1728626920000|2024-10-11 06:08:40|175069.6|174979.6|175031|174941|175069.6|174979.6|175026|174936|11
1728626930000|2024-10-11 06:08:50|175033|174943|175030|174940|175033|174943|175028.4|174938.4|6
1728626940000|2024-10-11 06:09:00|175029.3|174939.3|175007.2|174917.2|175029.3|174939.3|175004.4|174914.4|7
1728626950000|2024-10-11 06:09:10|175007.7|174917.7|174997.3|174907.3|175007.7|174917.7|174994|174904|7
1728626960000|2024-10-11 06:09:20|174998.2|174908.2|174998.1|174908.1|175000.2|174910.2|174997.7|174907.7|6
1728626970000|2024-10-11 06:09:30|174997.7|174907.7|174994.3|174904.3|175000.2|174910.2|174994.3|174904.3|6
1728626980000|2024-10-11 06:09:40|174994.5|174904.5|174994.5|174904.5|174994.5|174904.5|174994.5|174904.5|1
1728626990000|2024-10-11 06:09:50|174994.2|174904.2|174993.9|174903.9|174994.2|174904.2|174993.9|174903.9|3
1728627000000|2024-10-11 06:10:00|174993.7|174903.7|174990.3|174900.3|174993.7|174903.7|174990|174900|4
1728627010000|2024-10-11 06:10:10|174990.4|174900.4|174982.4|174892.4|174990.4|174900.4|174982.2|174892.2|6
1728627020000|2024-10-11 06:10:20|174982.2|174892.2|174981.1|174891.1|174982.2|174892.2|174981.1|174891.1|4
1728627030000|2024-10-11 06:10:30|174980.6|174890.6|174981.1|174891.1|174981.1|174891.1|174980.6|174890.6|2
1728627040000|2024-10-11 06:10:40|174977|174887|174977|174887|174977.1|174887.1|174975.6|174885.6|4
1728627050000|2024-10-11 06:10:50|174978.3|174888.3|174987.1|174897.1|174997.2|174907.2|174977.1|174887.1|8
1728627060000|2024-10-11 06:11:00|174986.5|174896.5|174995.4|174905.4|175000.5|174910.5|174986.5|174896.5|11
1728627070000|2024-10-11 06:11:10|174993.7|174903.7|174992.3|174902.3|174996|174906|174992.3|174902.3|4
1728627080000|2024-10-11 06:11:20|174988.4|174898.4|174986.7|174896.7|174988.4|174898.4|174986.7|174896.7|3
1728627090000|2024-10-11 06:11:30|174986.6|174896.6|174986.6|174896.6|174986.8|174896.8|174986.5|174896.5|5
1728627100000|2024-10-11 06:11:40|174990.9|174900.9|174986.6|174896.6|174990.9|174900.9|174986.5|174896.5|4
1728627110000|2024-10-11 06:11:50|174987|174897|174987.6|174897.6|174987.6|174897.6|174987|174897|2
1728627120000|2024-10-11 06:12:00|174991.3|174901.3|174995|174905|174995|174905|174991.3|174901.3|5
1728627130000|2024-10-11 06:12:10|174997|174907|175010.9|174920.9|175014.3|174924.3|174997|174907|9
1728627140000|2024-10-11 06:12:20|175011|174921|175011.4|174921.4|175011.4|174921.4|175011|174921|2
1728627150000|2024-10-11 06:12:30|175011.2|174921.2|175011.2|174921.2|175011.2|174921.2|175011.2|174921.2|1
1728627160000|2024-10-11 06:12:40|175011.9|174921.9|175011.6|174921.6|175012.3|174922.3|175011.6|174921.6|6
1728627170000|2024-10-11 06:12:50|175014.6|174924.6|175011.9|174921.9|175014.6|174924.6|175011.9|174921.9|3
1728627180000|2024-10-11 06:13:00|175012.3|174922.3|175012.3|174922.3|175012.3|174922.3|175012.3|174922.3|1
1728627190000|2024-10-11 06:13:10|175013|174923|175012.9|174922.9|175013|174923|175012.9|174922.9|2
1728627200000|2024-10-11 06:13:20|175013|174923|175012.4|174922.4|175013.2|174923.2|175012.4|174922.4|3
1728627220000|2024-10-11 06:13:40|175012.7|174922.7|175012.8|174922.8|175012.8|174922.8|175012.3|174922.3|3
1728627230000|2024-10-11 06:13:50|175012.7|174922.7|175012.8|174922.8|175012.8|174922.8|175012.7|174922.7|2
1728627240000|2024-10-11 06:14:00|175012.9|174922.9|175012.9|174922.9|175012.9|174922.9|175012.9|174922.9|1
1728627250000|2024-10-11 06:14:10|175016|174926|175013.1|174923.1|175016|174926|175013.1|174923.1|4
1728627260000|2024-10-11 06:14:20|175013.2|174923.2|175049|174959|175081|174991|175013.2|174923.2|15
1728627270000|2024-10-11 06:14:30|175048.3|174958.3|175045.6|174955.6|175048.7|174958.7|175045.6|174955.6|5
1728627280000|2024-10-11 06:14:40|175045.7|174955.7|175045.6|174955.6|175045.7|174955.7|175045.5|174955.5|4
1728627290000|2024-10-11 06:14:50|175048.9|174958.9|175050.7|174960.7|175054|174964|175047.7|174957.7|10
1728627300000|2024-10-11 06:15:00|175050.6|174960.6|175050|174960|175051.1|174961.1|175050|174960|3
1728627310000|2024-10-11 06:15:10|175048.5|174958.5|175049.1|174959.1|175050.6|174960.6|175047.9|174957.9|5
1728627320000|2024-10-11 06:15:20|175051.7|174961.7|175052|174962|175052|174962|175051.6|174961.6|3
1728627330000|2024-10-11 06:15:30|175043.7|174953.7|175053.1|174963.1|175053.1|174963.1|175043.7|174953.7|3
1728627340000|2024-10-11 06:15:40|175053.2|174963.2|175053|174963|175053.2|174963.2|175053|174963|2
1728627350000|2024-10-11 06:15:50|175053.8|174963.8|175053.8|174963.8|175053.8|174963.8|175053.6|174963.6|3
1728627360000|2024-10-11 06:16:00|175055.4|174965.4|175061.1|174971.1|175061.1|174971.1|175055.4|174965.4|3
1728627370000|2024-10-11 06:16:10|175061.5|174971.5|175061.6|174971.6|175061.6|174971.6|175061.5|174971.5|2
1728627380000|2024-10-11 06:16:20|175061.8|174971.8|175061.5|174971.5|175061.8|174971.8|175061.5|174971.5|2
1728627390000|2024-10-11 06:16:30|175062|174972|175058.6|174968.6|175062|174972|175058.6|174968.6|4
1728627400000|2024-10-11 06:16:40|175058.4|174968.4|175058.3|174968.3|175058.4|174968.4|175058.1|174968.1|3
1728627410000|2024-10-11 06:16:50|175058.2|174968.2|175058.1|174968.1|175058.2|174968.2|175057.9|174967.9|3
1728627420000|2024-10-11 06:17:00|175058.3|174968.3|175129.5|175039.5|175140.5|175050.5|175058.3|174968.3|10
1728627430000|2024-10-11 06:17:10|175126.4|175036.4|175135.1|175045.1|175136.3|175046.3|175126.4|175036.4|15
1728627440000|2024-10-11 06:17:20|175135.2|175045.2|175129.5|175039.5|175135.2|175045.2|175129.5|175039.5|5
1728627450000|2024-10-11 06:17:30|175129.3|175039.3|175133.1|175043.1|175133.1|175043.1|175129.3|175039.3|8
1728627460000|2024-10-11 06:17:40|175132.2|175042.2|175132.2|175042.2|175132.2|175042.2|175132.2|175042.2|1
1728627470000|2024-10-11 06:17:50|175132.7|175042.7|175133.1|175043.1|175133.1|175043.1|175132.7|175042.7|2
1728627480000|2024-10-11 06:18:00|175133.3|175043.3|175149.4|175059.4|175149.4|175059.4|175133.1|175043.1|5
1728627490000|2024-10-11 06:18:10|175142|175052|175144.6|175054.6|175144.8|175054.8|175140.7|175050.7|10
1728627500000|2024-10-11 06:18:20|175187.2|175097.2|175182.1|175092.1|175189.7|175099.7|175181.5|175091.5|10
1728627510000|2024-10-11 06:18:30|175181.1|175091.1|175179.6|175089.6|175181.1|175091.1|175179.3|175089.3|3
1728627520000|2024-10-11 06:18:40|175180.3|175090.3|175180.2|175090.2|175180.3|175090.3|175180|175090|3
1728627530000|2024-10-11 06:18:50|175171.1|175081.1|175168.1|175078.1|175171.1|175081.1|175168.1|175078.1|2
1728627540000|2024-10-11 06:19:00|175164.9|175074.9|175167.8|175077.8|175168.1|175078.1|175162.4|175072.4|8
1728627550000|2024-10-11 06:19:10|175168.1|175078.1|175169.6|175079.6|175169.6|175079.6|175164.7|175074.7|5
1728627560000|2024-10-11 06:19:20|175169.1|175079.1|175167.4|175077.4|175169.6|175079.6|175162.2|175072.2|5
1728627570000|2024-10-11 06:19:30|175168.5|175078.5|175164.7|175034.7|175168.5|175078.5|175153.3|175032.9|15
1728627580000|2024-10-11 06:19:40|175168.3|175038.3|175146.7|175056.7|175168.3|175059.8|175146.7|175038.3|3
1728627590000|2024-10-11 06:19:50|175148.4|175058.4|175153.4|175063.4|175154.5|175064.5|175148.4|175058.4|6
1728627600000|2024-10-11 06:20:00|175153.5|175063.5|175153.6|175063.6|175154.1|175064.1|175151.8|175061.8|5
1728627620000|2024-10-11 06:20:20|175152|175062|175152.1|175062.1|175152.5|175062.5|175150.7|175060.7|5
1728627630000|2024-10-11 06:20:30|175154.4|175064.4|175153.2|175063.2|175154.4|175064.4|175150.8|175060.8|7
1728627640000|2024-10-11 06:20:40|175153.4|175063.4|175155.6|175065.6|175155.9|175065.9|175153.4|175063.4|3
1728627650000|2024-10-11 06:20:50|175158.6|175068.6|175192.5|175102.5|175203.4|175113.4|175158.6|175068.6|7
1728627660000|2024-10-11 06:21:00|175198.3|175108.3|175211.9|175121.9|175232.8|175142.8|175198.3|175108.3|16
1728627670000|2024-10-11 06:21:10|175216.4|175126.4|175188.2|175098.2|175217.3|175127.3|175188.2|175098.2|20
1728627680000|2024-10-11 06:21:20|175188|175098|175177|175087|175188|175098|175177|175087|5
1728627690000|2024-10-11 06:21:30|175176.9|175086.9|175177.5|175087.5|175180.1|175090.1|175164.1|175074.1|10
1728627700000|2024-10-11 06:21:40|175180.2|175090.2|175174.9|175084.9|175180.5|175090.5|175174.9|175084.9|8
1728627710000|2024-10-11 06:21:50|175175.3|175085.3|175175.1|175085.1|175175.3|175085.3|175175.1|175085.1|2
1728627720000|2024-10-11 06:22:00|175175.7|175085.7|175178.3|175088.3|175178.3|175088.3|175175.7|175085.7|2
1728627730000|2024-10-11 06:22:10|175177.8|175087.8|175180.8|175090.8|175180.8|175090.8|175177.8|175087.8|6
1728627740000|2024-10-11 06:22:20|175180.2|175090.2|175180.4|175090.4|175180.4|175090.4|175180.2|175090.2|2
1728627750000|2024-10-11 06:22:30|175183.2|175093.2|175179.3|175089.3|175183.2|175093.2|175179.3|175089.3|4
1728627760000|2024-10-11 06:22:40|175178.6|175088.6|175177.8|175087.8|175178.6|175088.6|175177.7|175087.7|3
1728627770000|2024-10-11 06:22:50|175177.7|175087.7|175177.6|175087.6|175178.3|175088.3|175177.6|175087.6|4
1728627780000|2024-10-11 06:23:00|175177.4|175087.4|175178.3|175088.3|175179.1|175089.1|175177.4|175087.4|6
1728627790000|2024-10-11 06:23:10|175178.4|175088.4|175178.9|175088.9|175181.7|175091.7|175178.4|175088.4|4
1728627800000|2024-10-11 06:23:20|175180.4|175090.4|175181.4|175091.4|175181.4|175091.4|175180.4|175090.4|2
1728627810000|2024-10-11 06:23:30|175179.8|175089.8|175179.8|175089.8|175179.8|175089.8|175179.8|175089.8|1
1728627820000|2024-10-11 06:23:40|175178.7|175088.7|175189.8|175099.8|175189.8|175099.8|175178.7|175088.7|4
1728627830000|2024-10-11 06:23:50|175189.5|175099.5|175195.2|175105.2|175195.4|175105.4|175189.5|175099.5|3
1728627840000|2024-10-11 06:24:00|175198.2|175108.2|175233.8|175143.8|175240.7|175150.7|175198.2|175108.2|9
1728627850000|2024-10-11 06:24:10|175229.6|175139.6|175232.7|175142.7|175238|175148|175229.6|175139.6|16
1728627860000|2024-10-11 06:24:20|175226.9|175136.9|175250.4|175160.4|175250.4|175160.4|175222.2|175132.2|12
1728627870000|2024-10-11 06:24:30|175251.3|175161.3|175253.3|175163.3|175253.3|175163.3|175251.3|175161.3|2
1728627880000|2024-10-11 06:24:40|175249.8|175159.8|175223.9|175133.9|175253.4|175163.4|175223.9|175133.9|10
1728627890000|2024-10-11 06:24:50|175229.6|175139.6|175220|175130|175231.7|175141.7|175217.6|175127.6|16
1728627900000|2024-10-11 06:25:00|175219.3|175129.3|175220|175130|175220.1|175130.1|175216.8|175126.8|6
1728627910000|2024-10-11 06:25:10|175218.3|175128.3|175224.7|175134.7|175227.9|175137.9|175218.3|175128.3|12
1728627920000|2024-10-11 06:25:20|175224|175134|175225.7|175135.7|175225.7|175135.7|175224|175134|5
1728627930000|2024-10-11 06:25:30|175225.1|175135.1|175227.4|175137.4|175227.6|175137.6|175224.1|175134.1|5
1728627940000|2024-10-11 06:25:40|175228.3|175138.3|175233.8|175143.8|175233.8|175143.8|175228.3|175138.3|2
1728627950000|2024-10-11 06:25:50|175236.5|175146.5|175229.6|175139.6|175236.5|175146.5|175229.6|175139.6|5
1728627960000|2024-10-11 06:26:00|175229.1|175139.1|175228.9|175138.9|175229.1|175139.1|175228.9|175138.9|2
1728627970000|2024-10-11 06:26:10|175228.6|175138.6|175228.6|175138.6|175233.3|175143.3|175226.1|175136.1|10
1728627980000|2024-10-11 06:26:20|175228.7|175138.7|175228.4|175138.4|175228.7|175138.7|175228.4|175138.4|2
1728627990000|2024-10-11 06:26:30|175229.5|175139.5|175228.7|175138.7|175231.8|175141.8|175228.7|175138.7|5
1728628000000|2024-10-11 06:26:40|175229|175139|175231.1|175141.1|175233.5|175143.5|175228|175138|7
1728628010000|2024-10-11 06:26:50|175230.5|175140.5|175236.3|175146.3|175239.3|175149.3|175230.5|175140.5|7
1728628020000|2024-10-11 06:27:00|175236.6|175146.6|175236.5|175146.5|175236.6|175146.6|175236.5|175146.5|2
1728628030000|2024-10-11 06:27:10|175231.6|175141.6|175235.5|175145.5|175235.5|175145.5|175231.6|175141.6|3
1728628040000|2024-10-11 06:27:20|175236|175146|175236.1|175146.1|175236.3|175146.3|175236|175146|4
1728628050000|2024-10-11 06:27:30|175238.8|175148.8|175251.5|175161.5|175255.2|175165.2|175238.8|175148.8|3
1728628060000|2024-10-11 06:27:40|175251.3|175161.3|175251.3|175161.3|175251.3|175161.3|175251.3|175161.3|1
1728628070000|2024-10-11 06:27:50|175251.1|175161.1|175251|175161|175251.3|175161.3|175250.9|175160.9|4
1728628080000|2024-10-11 06:28:00|175249.1|175159.1|175246.9|175156.9|175249.1|175159.1|175246.9|175156.9|4
1728628090000|2024-10-11 06:28:10|175242.2|175152.2|175236.9|175146.9|175248.6|175158.6|175236.9|175146.9|7
1728628100000|2024-10-11 06:28:20|175237.2|175147.2|175236|175146|175238|175148|175236|175146|5
1728628110000|2024-10-11 06:28:30|175236.6|175146.6|175236.7|175146.7|175236.7|175146.7|175236.6|175146.6|2
1728628120000|2024-10-11 06:28:40|175238.7|175148.7|175233.8|175143.8|175240.9|175150.9|175233.8|175143.8|8
1728628130000|2024-10-11 06:28:50|175234.7|175144.7|175233.9|175143.9|175237.3|175147.3|175233.9|175143.9|4
1728628140000|2024-10-11 06:29:00|175233.8|175143.8|175236|175146|175238.5|175148.5|175233.8|175143.8|10
1728628150000|2024-10-11 06:29:10|175235.9|175145.9|175211.8|175121.8|175236.4|175146.4|175211.8|175121.8|16
1728628160000|2024-10-11 06:29:20|175211.5|175121.5|175219.3|175129.3|175229|175139|175207|175117|20
1728628170000|2024-10-11 06:29:30|175221.2|175131.2|175221|175131|175224|175134|175221|175131|6
1728628180000|2024-10-11 06:29:40|175219.8|175129.8|175223.2|175133.2|175223.2|175133.2|175218.7|175128.7|7
1728628190000|2024-10-11 06:29:50|175223.3|175133.3|175222.9|175132.9|175226.8|175136.8|175222.9|175132.9|8
1728628200000|2024-10-11 06:30:00|175220.7|175130.7|175227.4|175137.4|175227.4|175137.4|175220.7|175130.7|7
1728628210000|2024-10-11 06:30:10|175223.6|175133.6|175215.1|175125.1|175227.9|175137.9|175210.4|175120.4|12
1728628220000|2024-10-11 06:30:20|175215.9|175125.9|175211.4|175121.4|175219.5|175129.5|175188.8|175098.8|14
1728628230000|2024-10-11 06:30:30|175209.5|175119.5|175223.7|175133.7|175223.7|175133.7|175209.5|175119.5|9
1728628240000|2024-10-11 06:30:40|175223.9|175133.9|175193|175103|175223.9|175133.9|175191.2|175101.2|12
1728628250000|2024-10-11 06:30:50|175191.6|175101.6|175152.1|175062.1|175191.6|175101.6|175133.9|175043.9|13
1728628260000|2024-10-11 06:31:00|175147.7|175057.7|175132.9|175042.9|175147.7|175057.7|175121.7|175031.7|23
1728628270000|2024-10-11 06:31:10|175132.3|175042.3|175145.4|175055.4|175145.4|175055.4|175132.3|175042.3|10
1728628280000|2024-10-11 06:31:20|175143.2|175053.2|175147.6|175057.6|175156.9|175066.9|175143.2|175053.2|12
1728628290000|2024-10-11 06:31:30|175148|175058|175147.8|175057.8|175148|175058|175147.8|175057.8|2
1728628300000|2024-10-11 06:31:40|175147.9|175057.9|175153.3|175063.3|175155.6|175065.6|175147.9|175057.9|7
1728628310000|2024-10-11 06:31:50|175152.2|175062.2|175149.3|175059.3|175155.6|175065.6|175149.3|175059.3|8
1728628320000|2024-10-11 06:32:00|175147|175057|175147.3|175057.3|175157.7|175067.7|175147|175057|7
1728628330000|2024-10-11 06:32:10|175152.2|175062.2|175161.2|175071.2|175161.2|175071.2|175152.2|175062.2|7
1728628340000|2024-10-11 06:32:20|175159.1|175069.1|175156.8|175066.8|175159.7|175069.7|175156.2|175066.2|6
1728628350000|2024-10-11 06:32:30|175159.2|175069.2|175152.2|175062.2|175162.4|175072.4|175152.2|175062.2|8
1728628360000|2024-10-11 06:32:40|175152.1|175062.1|175136.4|175046.4|175155.2|175065.2|175133.9|175043.9|9
1728628370000|2024-10-11 06:32:50|175138.3|175048.3|175159|175069|175159.9|175069.9|175135.9|175045.9|15
1728628380000|2024-10-11 06:33:00|175161.7|175071.7|175152.8|175062.8|175161.7|175071.7|175152.8|175062.8|8
1728628390000|2024-10-11 06:33:10|175153.3|175063.3|175153.3|175063.3|175153.3|175063.3|175153.3|175063.3|1
1728628400000|2024-10-11 06:33:20|175153.4|175063.4|175156.6|175066.6|175156.6|175066.6|175153.4|175063.4|4
1728628410000|2024-10-11 06:33:30|175161|175071|175155.7|175065.7|175161|175071|175155.7|175065.7|6
1728628420000|2024-10-11 06:33:40|175155.6|175065.6|175156.3|175066.3|175169.4|175079.4|175155.2|175065.2|8
1728628430000|2024-10-11 06:33:50|175156.9|175066.9|175138.1|175048.1|175159.5|175069.5|175137.1|175047.1|10
1728628440000|2024-10-11 06:34:00|175138|175048|175115.8|175025.8|175138|175048|175115.2|175025.2|14
1728628450000|2024-10-11 06:34:10|175115.6|175025.6|175115.2|175025.2|175115.6|175025.6|175115.2|175025.2|2
1728628460000|2024-10-11 06:34:20|175115.5|175025.5|175118|175028|175118.1|175028.1|175112.8|175022.8|6
1728628470000|2024-10-11 06:34:30|175107.4|175017.4|175091.1|175001.1|175107.4|175017.4|175089.3|174999.3|14
1728628480000|2024-10-11 06:34:40|175094.2|175004.2|175105.8|175015.8|175109|175019|175087.9|174997.9|21
1728628490000|2024-10-11 06:34:50|175104.1|175014.1|175113.1|175023.1|175114.6|175024.6|175104.1|175014.1|7
1728628500000|2024-10-11 06:35:00|175113.7|175023.7|175120.8|175030.8|175120.8|175030.8|175113.7|175023.7|6
1728628510000|2024-10-11 06:35:10|175121.2|175031.2|175121.5|175031.5|175121.6|175031.6|175121.2|175031.2|3
1728628520000|2024-10-11 06:35:20|175122|175032|175156.1|175066.1|175156.1|175066.1|175122|175032|5
1728628530000|2024-10-11 06:35:30|175151.6|175061.6|175146.9|175056.9|175151.6|175061.6|175146.1|175056.1|6
1728628540000|2024-10-11 06:35:40|175147|175057|175147.6|175057.6|175147.6|175057.6|175147|175057|3
1728628550000|2024-10-11 06:35:50|175147.5|175057.5|175147.8|175057.8|175147.8|175057.8|175147.3|175057.3|3
1728628560000|2024-10-11 06:36:00|175145.3|175055.3|175145.3|175055.3|175145.3|175055.3|175145.3|175055.3|1
1728628570000|2024-10-11 06:36:10|175144.8|175054.8|175143|175053|175144.8|175054.8|175139.9|175049.9|4
1728628580000|2024-10-11 06:36:20|175142.2|175052.2|175141.6|175051.6|175142.2|175052.2|175141.2|175051.2|4
1728628590000|2024-10-11 06:36:30|175135.4|175045.4|175140.1|175050.1|175142.4|175052.4|175130.2|175040.2|12
1728628600000|2024-10-11 06:36:40|175141.9|175051.9|175141|175051|175143.3|175053.3|175140|175050|6
1728628610000|2024-10-11 06:36:50|175140.9|175050.9|175146.5|175056.5|175146.5|175056.5|175140.9|175050.9|5
1728628620000|2024-10-11 06:37:00|175146.6|175056.6|175146.1|175056.1|175146.6|175056.6|175146.1|175056.1|2
1728628630000|2024-10-11 06:37:10|175149.8|175059.8|175194|175104|175194|175104|175149.8|175059.8|11
1728628640000|2024-10-11 06:37:20|175195.8|175105.8|175225.5|175135.5|175227.9|175137.9|175195.8|175105.8|11
1728628650000|2024-10-11 06:37:30|175225.6|175135.6|175238|175148|175238|175148|175224.7|175134.7|12
1728628660000|2024-10-11 06:37:40|175236.3|175146.3|175238.1|175148.1|175238.1|175148.1|175236.2|175146.2|4
1728628670000|2024-10-11 06:37:50|175236.5|175146.5|175240.8|175150.8|175240.8|175150.8|175236.5|175146.5|6
1728628680000|2024-10-11 06:38:00|175242.6|175152.6|175241.3|175151.3|175243.1|175153.1|175241.3|175151.3|4
1728628690000|2024-10-11 06:38:10|175243.1|175153.1|175240.2|175150.2|175243.1|175153.1|175239|175149|7
1728628700000|2024-10-11 06:38:20|175238.7|175148.7|175241.2|175151.2|175241.2|175151.2|175238.7|175148.7|6
1728628710000|2024-10-11 06:38:30|175241.3|175151.3|175241.3|175151.3|175241.3|175151.3|175241.3|175151.3|1
1728628720000|2024-10-11 06:38:40|175241.2|175151.2|175236.4|175146.4|175241.2|175151.2|175236.4|175146.4|5
1728628730000|2024-10-11 06:38:50|175236.1|175146.1|175231.7|175141.7|175236.1|175146.1|175231.7|175141.7|3
1728628740000|2024-10-11 06:39:00|175228.8|175138.8|175235.5|175145.5|175240.4|175150.4|175227.6|175137.6|10
1728628750000|2024-10-11 06:39:10|175235.7|175145.7|175235.7|175145.7|175235.7|175145.7|175235.7|175145.7|1
1728628760000|2024-10-11 06:39:20|175239.1|175149.1|175234.6|175144.6|175239.1|175149.1|175234.6|175144.6|3
1728628770000|2024-10-11 06:39:30|175229.1|175139.1|175232|175142|175237.9|175147.9|175228.7|175138.7|16
1728628780000|2024-10-11 06:39:40|175229.9|175139.9|175234.1|175144.1|175234.1|175144.1|175229.9|175139.9|8
1728628790000|2024-10-11 06:39:50|175235.2|175145.2|175235.9|175145.9|175239.4|175149.4|175235.2|175145.2|6
1728628800000|2024-10-11 06:40:00|175236|175146|175236.6|175146.6|175239.3|175149.3|175234|175144|13
1728628810000|2024-10-11 06:40:10|175238.5|175148.5|175236.7|175146.7|175238.5|175148.5|175236.6|175146.6|3
1728628820000|2024-10-11 06:40:20|175234.7|175144.7|175233.6|175143.6|175235.4|175145.4|175220.9|175130.9|12
1728628830000|2024-10-11 06:40:30|175233.7|175143.7|175230.7|175140.7|175233.9|175143.9|175230.1|175140.1|6
1728628840000|2024-10-11 06:40:40|175233|175143|175238|175148|175238|175148|175230.7|175140.7|10
1728628850000|2024-10-11 06:40:50|175236.1|175146.1|175245.2|175155.2|175247.4|175157.4|175235.8|175145.8|5
1728628860000|2024-10-11 06:41:00|175245|175155|175238.2|175148.2|175245|175155|175238.2|175148.2|5
1728628870000|2024-10-11 06:41:10|175237.8|175147.8|175216|175126|175237.8|175147.8|175213|175123|13
1728628880000|2024-10-11 06:41:20|175214.4|175124.4|175218.7|175128.7|175222.2|175132.2|175204.8|175114.8|14
1728628890000|2024-10-11 06:41:30|175216.9|175126.9|175228.4|175138.4|175228.4|175138.4|175216.2|175126.2|8
1728628900000|2024-10-11 06:41:40|175230.7|175140.7|175235.2|175145.2|175235.2|175145.2|175230.7|175140.7|5
1728628910000|2024-10-11 06:41:50|175234.6|175144.6|175232.1|175142.1|175236.6|175146.6|175230.7|175140.7|15
1728628920000|2024-10-11 06:42:00|175231.7|175141.7|175231.9|175141.9|175233.6|175143.6|175231.5|175141.5|9
1728628930000|2024-10-11 06:42:10|175230.4|175140.4|175227.3|175137.3|175230.4|175140.4|175227.3|175137.3|8
1728628940000|2024-10-11 06:42:20|175226.4|175136.4|175229.3|175139.3|175229.3|175139.3|175224.2|175134.2|6
1728628950000|2024-10-11 06:42:30|175229.7|175139.7|175230.8|175140.8|175233.3|175143.3|175229.7|175139.7|5
1728628960000|2024-10-11 06:42:40|175231.1|175141.1|175226.1|175136.1|175231.1|175141.1|175226.1|175136.1|8
1728628970000|2024-10-11 06:42:50|175226|175136|175228.2|175138.2|175229.7|175139.7|175224|175134|9
1728628980000|2024-10-11 06:43:00|175228.4|175138.4|175228.2|175138.2|175228.5|175138.5|175228.2|175138.2|3
1728628990000|2024-10-11 06:43:10|175230.8|175140.8|175225.6|175135.6|175231.6|175141.6|175222.1|175132.1|12
1728629000000|2024-10-11 06:43:20|175225.9|175135.9|175228.9|175138.9|175230.6|175140.6|175225.9|175135.9|9
1728629010000|2024-10-11 06:43:30|175223.5|175133.5|175223.3|175133.3|175227.1|175137.1|175223.3|175133.3|5
1728629020000|2024-10-11 06:43:40|175222.8|175132.8|175228.4|175138.4|175229.2|175139.2|175222.8|175132.8|10
1728629030000|2024-10-11 06:43:50|175228.6|175138.6|175230.1|175140.1|175231.5|175141.5|175228.6|175138.6|6
1728629040000|2024-10-11 06:44:00|175230.3|175140.3|175230.3|175140.3|175230.3|175140.3|175230.3|175140.3|1
1728629050000|2024-10-11 06:44:10|175230.5|175140.5|175229.4|175139.4|175231.4|175141.4|175229.3|175139.3|6
1728629060000|2024-10-11 06:44:20|175229.1|175139.1|175229.1|175139.1|175229.1|175139.1|175229|175139|3
1728629070000|2024-10-11 06:44:30|175229|175139|175230.2|175140.2|175232.3|175142.3|175229|175139|3
1728629080000|2024-10-11 06:44:40|175230.3|175140.3|175230.2|175140.2|175230.3|175140.3|175230.2|175140.2|2
1728629090000|2024-10-11 06:44:50|175228.6|175138.6|175229|175139|175230.8|175140.8|175228.6|175138.6|7
1728629100000|2024-10-11 06:45:00|175228.9|175138.9|175229|175139|175229|175139|175228.9|175138.9|2
1728629110000|2024-10-11 06:45:10|175226.9|175136.9|175231.6|175141.6|175231.6|175141.6|175226.9|175136.9|5
1728629120000|2024-10-11 06:45:20|175229.9|175139.9|175226.5|175136.5|175229.9|175139.9|175222.7|175132.7|12
1728629130000|2024-10-11 06:45:30|175226|175136|175227.7|175137.7|175227.7|175137.7|175226|175136|4
1728629150000|2024-10-11 06:45:50|175229.7|175139.7|175232.7|175142.7|175232.7|175142.7|175229.7|175139.7|5
1728629160000|2024-10-11 06:46:00|175232.8|175142.8|175233|175143|175233|175143|175232.8|175142.8|3
1728629170000|2024-10-11 06:46:10|175231.1|175141.1|175231.1|175141.1|175231.1|175141.1|175231.1|175141.1|1
1728629180000|2024-10-11 06:46:20|175231.2|175141.2|175227|175137|175231.2|175141.2|175221|175131|12
1728629190000|2024-10-11 06:46:30|175227.1|175137.1|175227.7|175137.7|175230.2|175140.2|175227.1|175137.1|5
1728629200000|2024-10-11 06:46:40|175225.2|175135.2|175225.6|175135.6|175228.8|175138.8|175218.1|175128.1|12
1728629210000|2024-10-11 06:46:50|175230.3|175140.3|175211.1|175121.1|175230.3|175140.3|175206.3|175116.3|17
1728629220000|2024-10-11 06:47:00|175209.5|175119.5|175158|175068|175212.2|175122.2|175152.8|175062.8|26
1728629230000|2024-10-11 06:47:10|175159.5|175069.5|175177.8|175087.8|175184.3|175094.3|175159|175069|15
1728629240000|2024-10-11 06:47:20|175178|175088|175167.5|175077.5|175182.2|175092.2|175166|175076|8
1728629250000|2024-10-11 06:47:30|175167.9|175077.9|175169.4|175079.4|175169.7|175079.7|175167.9|175077.9|4
1728629260000|2024-10-11 06:47:40|175171.9|175081.9|175175.9|175085.9|175178.1|175088.1|175169.4|175079.4|7
1728629270000|2024-10-11 06:47:50|175178.9|175088.9|175180.3|175090.3|175182.7|175092.7|175178.9|175088.9|5
1728629280000|2024-10-11 06:48:00|175180|175090|175177.6|175087.6|175180.1|175090.1|175177.6|175087.6|6
1728629290000|2024-10-11 06:48:10|175177.4|175087.4|175173.2|175083.2|175180.1|175090.1|175168.4|175078.4|12
1728629300000|2024-10-11 06:48:20|175170|175080|175167.1|175077.1|175170|175080|175161.3|175071.3|8
1728629310000|2024-10-11 06:48:30|175166.6|175076.6|175175.2|175085.2|175175.9|175085.9|175163.4|175073.4|14
1728629320000|2024-10-11 06:48:40|175174.9|175084.9|175168.7|175078.7|175175.7|175085.7|175163.4|175073.4|12
1728629330000|2024-10-11 06:48:50|175170.4|175080.4|175160.7|175070.7|175172.6|175082.6|175160.4|175070.4|13
1728629340000|2024-10-11 06:49:00|175162.5|175072.5|175178.4|175088.4|175178.4|175088.4|175159.8|175069.8|20
1728629350000|2024-10-11 06:49:10|175178.2|175088.2|175179.2|175089.2|175181.5|175091.5|175168.9|175078.9|13
1728629360000|2024-10-11 06:49:20|175178.9|175088.9|175178.8|175088.8|175182.7|175092.7|175178.7|175088.7|4
1728629370000|2024-10-11 06:49:30|175180.5|175090.5|175177.9|175087.9|175180.5|175090.5|175177.9|175087.9|2
1728629380000|2024-10-11 06:49:40|175179.6|175089.6|175192.9|175102.9|175192.9|175102.9|175178|175088|9
1728629390000|2024-10-11 06:49:50|175192.3|175102.3|175193.7|175103.7|175193.8|175103.8|175192.3|175102.3|3
1728629410000|2024-10-11 06:50:10|175179.9|175089.9|175177.8|175087.8|175181.5|175091.5|175173.9|175083.9|8
1728629420000|2024-10-11 06:50:20|175179.6|175089.6|175178.6|175088.6|175180.7|175090.7|175177.9|175087.9|6
1728629430000|2024-10-11 06:50:30|175180.8|175090.8|175176.7|175086.7|175180.8|175090.8|175174.9|175084.9|10
1728629440000|2024-10-11 06:50:40|175170.8|175080.8|175144.5|175054.5|175170.8|175080.8|175129.2|175039.2|20
1728629450000|2024-10-11 06:50:50|175142.9|175052.9|175139.5|175049.5|175145.1|175055.1|175138.3|175048.3|10
1728629460000|2024-10-11 06:51:00|175130.6|175040.6|175113|175023|175130.6|175040.6|175111.4|175021.4|14
1728629470000|2024-10-11 06:51:10|175116.2|175026.2|175119.3|175029.3|175124.1|175034.1|175113.2|175023.2|15
1728629480000|2024-10-11 06:51:20|175119.9|175029.9|175115.6|175025.6|175119.9|175029.9|175115.3|175025.3|6
1728629490000|2024-10-11 06:51:30|175115.7|175025.7|175115.7|175025.7|175115.7|175025.7|175115.4|175025.4|4
1728629500000|2024-10-11 06:51:40|175118|175028|175088.3|174998.3|175119.1|175029.1|175071.4|174981.4|15
1728629510000|2024-10-11 06:51:50|175090.1|175000.1|175074.5|174984.5|175090.1|175000.1|175074.5|174984.5|8
1728629520000|2024-10-11 06:52:00|175072.3|174982.3|175086.9|174996.9|175090.8|175000.8|175072|174982|16
1728629530000|2024-10-11 06:52:10|175090|175000|175054.3|174964.3|175093.8|175003.8|175049.1|174959.1|19
1728629540000|2024-10-11 06:52:20|175056.5|174966.5|175054.6|174964.6|175056.5|174966.5|175054.5|174964.5|3
1728629550000|2024-10-11 06:52:30|175056.7|174966.7|175058.3|174968.3|175062.9|174972.9|175052.2|174962.2|15
1728629560000|2024-10-11 06:52:40|175058.2|174968.2|175060.1|174970.1|175062.9|174972.9|175052.4|174962.4|8
1728629570000|2024-10-11 06:52:50|175062.2|174972.2|175057.8|174967.8|175062.2|174972.2|175052.6|174962.6|7
1728629580000|2024-10-11 06:53:00|175057.7|174967.7|175060.3|174970.3|175060.3|174970.3|175057.7|174967.7|6
1728629590000|2024-10-11 06:53:10|175060|174970|175011.2|174921.2|175060|174970|175010.3|174920.3|8
1728629600000|2024-10-11 06:53:20|175009.4|174919.4|175011.6|174921.6|175013.6|174923.6|175008.7|174918.7|11
1728629610000|2024-10-11 06:53:30|175013.9|174923.9|175011|174921|175013.9|174923.9|175009.2|174919.2|10
1728629620000|2024-10-11 06:53:40|175011.4|174921.4|175014.6|174924.6|175017.4|174927.4|175010.4|174920.4|10
1728629630000|2024-10-11 06:53:50|175014.9|174924.9|175016.1|174926.1|175018|174928|175014.9|174924.9|5
1728629640000|2024-10-11 06:54:00|175036.8|174946.8|175030.4|174940.4|175036.8|174946.8|175021.8|174931.8|15
1728629650000|2024-10-11 06:54:10|175030.9|174940.9|175031.6|174941.6|175032.8|174942.8|175029.4|174939.4|6
1728629660000|2024-10-11 06:54:20|175028.9|174938.9|175028.3|174938.3|175028.9|174938.9|175028|174938|6
1728629670000|2024-10-11 06:54:30|175030.3|174940.3|175031.8|174941.8|175032.5|174942.5|175030.3|174940.3|4
1728629680000|2024-10-11 06:54:40|175031.9|174941.9|175029|174939|175032|174942|175026.8|174936.8|6
1728629690000|2024-10-11 06:54:50|175029.1|174939.1|175029.2|174939.2|175029.2|174939.2|175028.8|174938.8|4
1728629700000|2024-10-11 06:55:00|175032.4|174942.4|175030.6|174940.6|175032.9|174942.9|175030.6|174940.6|4
1728629710000|2024-10-11 06:55:10|175030.8|174940.8|175030.7|174940.7|175030.8|174940.8|175030.7|174940.7|2
1728629720000|2024-10-11 06:55:20|175030.8|174940.8|175033.1|174943.1|175033.1|174943.1|175030.8|174940.8|2
1728629730000|2024-10-11 06:55:30|175033.2|174943.2|175031.3|174941.3|175033.2|174943.2|175031|174941|4
1728629740000|2024-10-11 06:55:40|175071|174981|175028.6|174938.6|175071|174981|175028.6|174938.6|10
1728629750000|2024-10-11 06:55:50|175031.4|174941.4|175026.3|174936.3|175031.4|174941.4|175024.8|174934.8|12
1728629760000|2024-10-11 06:56:00|175027|174937|175026.4|174936.4|175027|174937|175024.3|174934.3|13
1728629770000|2024-10-11 06:56:10|175024.5|174934.5|175027.2|174937.2|175027.2|174937.2|175020.4|174930.4|10
1728629780000|2024-10-11 06:56:20|175027.4|174937.4|175027.1|174937.1|175027.4|174937.4|175024.6|174934.6|7
1728629790000|2024-10-11 06:56:30|175032.3|174942.3|175030.1|174940.1|175033|174943|175030|174940|4
1728629800000|2024-10-11 06:56:40|175030.5|174940.5|175031.4|174941.4|175033.6|174943.6|175030.3|174940.3|6
1728629810000|2024-10-11 06:56:50|175025.4|174935.4|175026.1|174936.1|175028.6|174938.6|175018.3|174928.3|9
1728629820000|2024-10-11 06:57:00|175016.1|174926.1|175016|174926|175037|174947|175012.8|174922.8|25
1728629830000|2024-10-11 06:57:10|175019.2|174929.2|175041.2|174951.2|175042.4|174952.4|175014.9|174924.9|13
1728629840000|2024-10-11 06:57:20|175043.8|174953.8|175056.4|174966.4|175057.3|174967.3|175037.2|174947.2|10
1728629850000|2024-10-11 06:57:30|175056.6|174966.6|175016.4|174926.4|175056.6|174966.6|175007.8|174917.8|26
1728629860000|2024-10-11 06:57:40|175016.5|174926.5|175017.3|174927.3|175023.8|174933.8|175000.7|174910.7|14
1728629870000|2024-10-11 06:57:50|175019.7|174929.7|175016.7|174926.7|175020.6|174930.6|175009.5|174919.5|15
1728629880000|2024-10-11 06:58:00|175016.4|174926.4|175029.8|174939.8|175029.8|174939.8|175008.6|174918.6|23
1728629890000|2024-10-11 06:58:10|175027.8|174937.8|175017.6|174927.6|175027.8|174937.8|175014.1|174924.1|13
1728629900000|2024-10-11 06:58:20|175017.9|174927.9|175017.9|174927.9|175022.3|174932.3|175005.8|174915.8|18
1728629910000|2024-10-11 06:58:30|175019.7|174929.7|175019.2|174929.2|175019.7|174929.7|175012.3|174922.3|17
1728629920000|2024-10-11 06:58:40|175010.2|174920.2|175007.5|174917.5|175019|174929|175007.2|174917.2|8
1728629930000|2024-10-11 06:58:50|175007.7|174917.7|175007.7|174917.7|175007.7|174917.7|175007.7|174917.7|1
1728629940000|2024-10-11 06:59:00|175007.6|174917.6|175013.2|174923.2|175019.6|174929.6|175002.5|174912.5|12
1728629950000|2024-10-11 06:59:10|175010.8|174920.8|175016.2|174926.2|175020.8|174930.8|175009.3|174919.3|17
1728629960000|2024-10-11 06:59:20|175014|174924|175010.2|174920.2|175019.9|174929.9|175010.2|174920.2|29
1728629970000|2024-10-11 06:59:30|175018|174928|175014.9|174924.9|175018.5|174928.5|175007.4|174917.4|19
1728629980000|2024-10-11 06:59:40|175013.2|174923.2|175015.6|174925.6|175017.3|174927.3|175012|174922|24
1728629990000|2024-10-11 06:59:50|175013.8|174923.8|175011.6|174921.6|175015.7|174925.7|175009.4|174919.4|11
1728630000000|2024-10-11 07:00:00|175013|174923|174958.1|174868.1|175013|174923|174958.1|174868.1|15
1728630010000|2024-10-11 07:00:10|174957.2|174867.2|174940.4|174850.4|174957.2|174867.2|174938.2|174848.2|14
1728630020000|2024-10-11 07:00:20|174941.6|174851.6|174945.2|174855.2|174948.6|174858.6|174941.6|174851.6|7
1728630030000|2024-10-11 07:00:30|174944.1|174854.1|174947.4|174857.4|174951.7|174861.7|174944.1|174854.1|7
1728630040000|2024-10-11 07:00:40|174963.5|174873.5|174957.4|174867.4|174963.5|174873.5|174957.4|174867.4|5
1728630050000|2024-10-11 07:00:50|174956.5|174866.5|174934.7|174844.7|174957|174867|174934.7|174844.7|8
1728630060000|2024-10-11 07:01:00|174940.9|174850.9|174846.7|174756.7|174940.9|174850.9|174846.3|174756.3|16
1728630070000|2024-10-11 07:01:10|174859.2|174769.2|174857.9|174767.9|174859.7|174769.7|174857.4|174767.4|5
1728630080000|2024-10-11 07:01:20|174859.8|174769.8|174863.8|174773.8|174863.8|174773.8|174857.4|174767.4|5
1728630090000|2024-10-11 07:01:30|174867.6|174777.6|174864.8|174774.8|174867.6|174777.6|174864.7|174774.7|3
1728630100000|2024-10-11 07:01:40|174861.9|174771.9|174862|174772|174862|174772|174861.9|174771.9|4
1728630110000|2024-10-11 07:01:50|174861.9|174771.9|174842.5|174752.5|174861.9|174771.9|174842.5|174752.5|12
1728630120000|2024-10-11 07:02:00|174839.4|174749.4|174799.4|174709.4|174839.9|174749.9|174796.8|174706.8|26
1728630130000|2024-10-11 07:02:10|174803.4|174713.4|174792.2|174702.2|174806|174716|174790.7|174700.7|23
1728630140000|2024-10-11 07:02:20|174789.2|174699.2|174801.7|174711.7|174808.9|174718.9|174789.2|174699.2|11
1728630150000|2024-10-11 07:02:30|174803|174713|174793.2|174703.2|174803|174713|174790.4|174700.4|11
1728630160000|2024-10-11 07:02:40|174793.4|174703.4|174787.1|174697.1|174800.9|174710.9|174780.3|174690.3|7
1728630170000|2024-10-11 07:02:50|174788|174698|174787.4|174697.4|174788|174698|174787.4|174697.4|2
1728630180000|2024-10-11 07:03:00|174799.6|174709.6|174814.2|174724.2|174822.8|174732.8|174799.6|174709.6|13
1728630190000|2024-10-11 07:03:10|174816|174726|174814.8|174724.8|174823.5|174733.5|174814.8|174724.8|11
1728630200000|2024-10-11 07:03:20|174811.9|174721.9|174816.7|174726.7|174816.7|174726.7|174809.7|174719.7|12
1728630210000|2024-10-11 07:03:30|174813.1|174723.1|174803.8|174713.8|174816.4|174726.4|174803.4|174713.4|8
1728630220000|2024-10-11 07:03:40|174805.2|174715.2|174806.9|174716.9|174815.4|174725.4|174804.2|174714.2|12
1728630230000|2024-10-11 07:03:50|174807.6|174717.6|174801.6|174711.6|174810.8|174720.8|174801.6|174711.6|15
1728630240000|2024-10-11 07:04:00|174797.8|174707.8|174798.8|174708.8|174808.4|174718.4|174795.3|174705.3|7
1728630250000|2024-10-11 07:04:10|174798.5|174708.5|174799|174709|174814.9|174724.9|174797|174707|7
1728630260000|2024-10-11 07:04:20|174799.2|174709.2|174805.9|174715.9|174810|174720|174799.2|174709.2|13
1728630270000|2024-10-11 07:04:30|174805.7|174715.7|174808.7|174718.7|174808.7|174718.7|174805.7|174715.7|5
1728630280000|2024-10-11 07:04:40|174809.2|174719.2|174803.9|174713.9|174812|174722|174803.2|174713.2|14
1728630290000|2024-10-11 07:04:50|174807.4|174717.4|174798.7|174708.7|174814.4|174724.4|174794.5|174704.5|15
1728630300000|2024-10-11 07:05:00|174796|174706|174787.7|174697.7|174796|174706|174787.7|174697.7|8
1728630310000|2024-10-11 07:05:10|174785.3|174695.3|174786.1|174696.1|174786.1|174696.1|174785.3|174695.3|5
1728630320000|2024-10-11 07:05:20|174788.5|174698.5|174746.3|174656.3|174788.5|174698.5|174728.1|174638.1|17
1728630330000|2024-10-11 07:05:30|174748.6|174658.6|174738.1|174648.1|174748.6|174658.6|174735.9|174645.9|14
1728630340000|2024-10-11 07:05:40|174701|174611|174690.1|174600.1|174701|174611|174669.2|174579.2|18
1728630350000|2024-10-11 07:05:50|174692.3|174602.3|174733.9|174643.9|174733.9|174643.9|174692.3|174602.3|30
1728630360000|2024-10-11 07:06:00|174732.6|174642.6|174728|174638|174738.5|174648.5|174727.2|174637.2|25
1728630370000|2024-10-11 07:06:10|174719.9|174629.9|174722.5|174632.5|174729.6|174639.6|174719.2|174629.2|16
1728630380000|2024-10-11 07:06:20|174720.1|174630.1|174720|174630|174731.5|174641.5|174717.5|174627.5|15
1728630390000|2024-10-11 07:06:30|174719.7|174629.7|174721.3|174631.3|174722.8|174632.8|174714.4|174624.4|12
1728630400000|2024-10-11 07:06:40|174721.4|174631.4|174721.8|174631.8|174730.8|174640.8|174718.2|174628.2|12
1728630410000|2024-10-11 07:06:50|174726.5|174636.5|174720|174630|174730.3|174640.3|174720|174630|10
1728630420000|2024-10-11 07:07:00|174721.5|174631.5|174726.2|174636.2|174729.7|174639.7|174713.8|174623.8|15
1728630430000|2024-10-11 07:07:10|174729.5|174639.5|174727.2|174637.2|174732|174642|174723.8|174633.8|16
1728630440000|2024-10-11 07:07:20|174727.1|174637.1|174728.1|174638.1|174732.8|174642.8|174727.1|174637.1|8
1728630450000|2024-10-11 07:07:30|174725.9|174635.9|174738.3|174648.3|174739.8|174649.8|174725.9|174635.9|15
1728630460000|2024-10-11 07:07:40|174736.2|174646.2|174736.6|174646.6|174738.9|174648.9|174736.2|174646.2|9
1728630470000|2024-10-11 07:07:50|174736.7|174646.7|174729.4|174639.4|174740.3|174650.3|174720.4|174630.4|15
1728630480000|2024-10-11 07:08:00|174719.2|174629.2|174720.3|174630.3|174724.5|174634.5|174718.2|174628.2|12
1728630490000|2024-10-11 07:08:10|174723.6|174633.6|174719.9|174629.9|174728.5|174638.5|174719.9|174629.9|7
1728630500000|2024-10-11 07:08:20|174721.6|174631.6|174673|174583|174721.6|174631.6|174672.2|174582.2|20
1728630510000|2024-10-11 07:08:30|174675.4|174585.4|174674.1|174584.1|174675.9|174585.9|174671.6|174581.6|16
1728630520000|2024-10-11 07:08:40|174675|174585|174674.3|174584.3|174675|174585|174671.5|174581.5|5
1728630530000|2024-10-11 07:08:50|174674.5|174584.5|174701.3|174611.3|174701.3|174611.3|174672.4|174582.4|11
1728630540000|2024-10-11 07:09:00|174701.2|174611.2|174701.3|174611.3|174701.3|174611.3|174701.1|174611.1|4
1728630550000|2024-10-11 07:09:10|174699.4|174609.4|174697|174607|174699.4|174609.4|174696.8|174606.8|4
1728630560000|2024-10-11 07:09:20|174696.9|174606.9|174681.3|174591.3|174697.3|174607.3|174680.8|174590.8|16
1728630570000|2024-10-11 07:09:30|174684.2|174594.2|174680.2|174590.2|174685.7|174595.7|174678.9|174588.9|16
1728630580000|2024-10-11 07:09:40|174681.1|174591.1|174676.6|174586.6|174685.2|174595.2|174676.6|174586.6|11
1728630590000|2024-10-11 07:09:50|174676.4|174586.4|174636|174546|174676.4|174586.4|174633.9|174543.9|10
1728630600000|2024-10-11 07:10:00|174638.9|174548.9|174620.8|174530.8|174638.9|174548.9|174620.4|174530.4|12
1728630610000|2024-10-11 07:10:10|174606.3|174516.3|174612|174522|174612.6|174522.6|174576.3|174486.3|19
1728630620000|2024-10-11 07:10:20|174615.3|174525.3|174611.5|174521.5|174615.3|174525.3|174611.5|174521.5|8
1728630630000|2024-10-11 07:10:30|174601.9|174511.9|174611.8|174521.8|174614.8|174524.8|174600.9|174510.9|8
1728630640000|2024-10-11 07:10:40|174614.9|174524.9|174644.7|174554.7|174646.4|174556.4|174614.9|174524.9|7
1728630650000|2024-10-11 07:10:50|174644.4|174554.4|174647.6|174557.6|174647.6|174557.6|174635.9|174545.9|12
1728630660000|2024-10-11 07:11:00|174646.8|174556.8|174639.6|174549.6|174654.7|174564.7|174634.4|174544.4|28
1728630670000|2024-10-11 07:11:10|174669.7|174579.7|174632.9|174542.9|174669.7|174579.7|174632.9|174542.9|29
1728630680000|2024-10-11 07:11:20|174635|174545|174630|174540|174635.6|174545.6|174630|174540|11
1728630690000|2024-10-11 07:11:30|174628.6|174538.6|174625.7|174535.7|174630.9|174540.9|174625.7|174535.7|20
1728630700000|2024-10-11 07:11:40|174630.6|174540.6|174624.4|174534.4|174630.6|174540.6|174624.2|174534.2|10
1728630710000|2024-10-11 07:11:50|174624.1|174534.1|174621.9|174531.9|174628|174538|174621.9|174531.9|7
1728630720000|2024-10-11 07:12:00|174621.6|174531.6|174601.5|174511.5|174621.6|174531.6|174598.3|174508.3|8
1728630730000|2024-10-11 07:12:10|174603|174513|174602.1|174512.1|174615.8|174525.8|174597.6|174507.6|13
1728630740000|2024-10-11 07:12:20|174604.8|174514.8|174613.6|174523.6|174614.6|174524.6|174604.8|174514.8|5
1728630750000|2024-10-11 07:12:30|174613.5|174523.5|174617|174527|174617|174527|174610.9|174520.9|6
1728630760000|2024-10-11 07:12:40|174616.3|174526.3|174617.1|174527.1|174617.1|174527.1|174610.1|174520.1|9
1728630770000|2024-10-11 07:12:50|174616.3|174526.3|174613.6|174523.6|174616.3|174526.3|174613.6|174523.6|5
1728630780000|2024-10-11 07:13:00|174599.6|174509.6|174612.2|174522.2|174612.2|174522.2|174599.6|174509.6|6
1728630790000|2024-10-11 07:13:10|174613.4|174523.4|174610.1|174520.1|174613.4|174523.4|174610.1|174520.1|3
1728630800000|2024-10-11 07:13:20|174592.1|174502.1|174611|174521|174611|174521|174573.7|174483.7|16
1728630810000|2024-10-11 07:13:30|174612.6|174522.6|174607.3|174517.3|174612.6|174522.6|174607.3|174517.3|6
1728630820000|2024-10-11 07:13:40|174606.5|174516.5|174607.1|174517.1|174607.2|174517.2|174606.5|174516.5|4
1728630830000|2024-10-11 07:13:50|174607.5|174517.5|174605.8|174515.8|174607.5|174517.5|174605.8|174515.8|5
1728630840000|2024-10-11 07:14:00|174604.3|174514.3|174603.7|174513.7|174607.6|174517.6|174601.2|174511.2|12
1728630850000|2024-10-11 07:14:10|174605.1|174515.1|174605.2|174515.2|174605.5|174515.5|174601.1|174511.1|8
1728630860000|2024-10-11 07:14:20|174606.2|174516.2|174588|174498|174606.4|174516.4|174574.5|174484.5|15
1728630870000|2024-10-11 07:14:30|174587.8|174497.8|174595.9|174505.9|174605.6|174515.6|174587.8|174497.8|8
1728630880000|2024-10-11 07:14:40|174596|174506|174593.7|174503.7|174596.4|174506.4|174591.6|174501.6|6
1728630890000|2024-10-11 07:14:50|174593.8|174503.8|174579.1|174489.1|174603.7|174513.7|174577.1|174487.1|8
1728630900000|2024-10-11 07:15:00|174581.5|174491.5|174583.2|174493.2|174584.3|174494.3|174581.5|174491.5|7
1728630910000|2024-10-11 07:15:10|174581.2|174491.2|174520.8|174430.8|174583.3|174493.3|174520.8|174430.8|8
1728630920000|2024-10-11 07:15:20|174525.8|174435.8|174494.1|174404.1|174527.7|174437.7|174483.8|174393.8|14
1728630930000|2024-10-11 07:15:30|174502.6|174412.6|174484.3|174394.3|174502.6|174412.6|174479.3|174389.3|11
1728630940000|2024-10-11 07:15:40|174481.2|174391.2|174493.7|174403.7|174497.7|174407.7|174481.2|174391.2|13
1728630950000|2024-10-11 07:15:50|174497.2|174407.2|174494.9|174404.9|174506.9|174416.9|174492.9|174402.9|14
1728630960000|2024-10-11 07:16:00|174490.2|174400.2|174495.4|174405.4|174503.6|174413.6|174488.7|174398.7|14
1728630970000|2024-10-11 07:16:10|174494.3|174404.3|174494|174404|174506.9|174416.9|174485|174395|13
1728630980000|2024-10-11 07:16:20|174494.1|174404.1|174502.7|174412.7|174502.7|174412.7|174494.1|174404.1|8
1728630990000|2024-10-11 07:16:30|174504.4|174414.4|174507|174417|174511.3|174421.3|174504.4|174414.4|7
1728631000000|2024-10-11 07:16:40|174497.3|174407.3|174484.4|174394.4|174500.3|174410.3|174484.4|174394.4|12
1728631010000|2024-10-11 07:16:50|174484.1|174394.1|174490.1|174400.1|174490.3|174400.3|174480.2|174390.2|9
1728631020000|2024-10-11 07:17:00|174491.5|174401.5|174503.4|174413.4|174503.4|174413.4|174489.6|174399.6|9
1728631030000|2024-10-11 07:17:10|174504.4|174414.4|174488.2|174398.2|174504.4|174414.4|174488.2|174398.2|13
1728631040000|2024-10-11 07:17:20|174488.1|174398.1|174496.1|174406.1|174499.7|174409.7|174487.5|174397.5|7
1728631050000|2024-10-11 07:17:30|174493.5|174403.5|174493.9|174403.9|174493.9|174403.9|174486.3|174396.3|5
1728631060000|2024-10-11 07:17:40|174495.9|174405.9|174487.2|174397.2|174497.4|174407.4|174487.2|174397.2|8
1728631070000|2024-10-11 07:17:50|174490.3|174400.3|174485.8|174395.8|174490.3|174400.3|174485.8|174395.8|5
1728631080000|2024-10-11 07:18:00|174485.9|174395.9|174485.3|174395.3|174485.9|174395.9|174485.3|174395.3|5
1728631090000|2024-10-11 07:18:10|174485.6|174395.6|174486.8|174396.8|174486.8|174396.8|174485.6|174395.6|3
1728631100000|2024-10-11 07:18:20|174486.4|174396.4|174503.7|174413.7|174505.2|174415.2|174483.6|174393.6|8
1728631110000|2024-10-11 07:18:30|174500.8|174410.8|174478.7|174388.7|174505|174415|174478|174388|10
1728631120000|2024-10-11 07:18:40|174479.6|174389.6|174477.8|174387.8|174481.6|174391.6|174477.8|174387.8|7
1728631130000|2024-10-11 07:18:50|174480.1|174390.1|174486.7|174396.7|174486.7|174396.7|174478.3|174388.3|6
1728631140000|2024-10-11 07:19:00|174488.8|174398.8|174508.9|174418.9|174511.3|174421.3|174488.8|174398.8|6
1728631150000|2024-10-11 07:19:10|174509|174419|174508.9|174418.9|174509|174419|174508.9|174418.9|2
1728631160000|2024-10-11 07:19:20|174508.8|174418.8|174498.9|174408.9|174508.8|174418.8|174498.9|174408.9|3
1728631170000|2024-10-11 07:19:30|174496.6|174406.6|174494.2|174404.2|174496.6|174406.6|174494.2|174404.2|3
1728631180000|2024-10-11 07:19:40|174493.3|174403.3|174494.2|174404.2|174494.2|174404.2|174493.3|174403.3|4
1728631190000|2024-10-11 07:19:50|174473.8|174383.8|174483|174393|174483|174393|174473.8|174383.8|5
1728631200000|2024-10-11 07:20:00|174480.7|174390.7|174480.1|174390.1|174480.7|174390.7|174480.1|174390.1|2
1728631210000|2024-10-11 07:20:10|174480.3|174390.3|174483.3|174393.3|174483.3|174393.3|174480.3|174390.3|3
1728631220000|2024-10-11 07:20:20|174484.9|174394.9|174483.3|174393.3|174484.9|174394.9|174482.3|174392.3|4
1728631230000|2024-10-11 07:20:30|174483.2|174393.2|174502.3|174412.3|174504|174414|174483.1|174393.1|8
1728631240000|2024-10-11 07:20:40|174502.4|174412.4|174502.6|174412.6|174502.6|174412.6|174502.4|174412.4|2
1728631250000|2024-10-11 07:20:50|174500.2|174410.2|174479.5|174389.5|174500.2|174410.2|174479.5|174389.5|9
1728631260000|2024-10-11 07:21:00|174478.6|174388.6|174462.8|174372.8|174479.1|174389.1|174459.7|174369.7|8
1728631270000|2024-10-11 07:21:10|174464.1|174374.1|174482.6|174392.6|174484|174394|174464.1|174374.1|5
1728631280000|2024-10-11 07:21:20|174481.9|174391.9|174488|174398|174492.8|174402.8|174481.9|174391.9|5
1728631290000|2024-10-11 07:21:30|174487.6|174397.6|174480.7|174390.7|174493.7|174403.7|174474.4|174384.4|16
1728631300000|2024-10-11 07:21:40|174477.9|174387.9|174480.5|174390.5|174480.5|174390.5|174473.9|174383.9|6
1728631310000|2024-10-11 07:21:50|174480.6|174390.6|174468|174378|174480.6|174390.6|174467.7|174377.7|8
1728631320000|2024-10-11 07:22:00|174467.5|174377.5|174470.4|174380.4|174470.4|174380.4|174467.5|174377.5|2
1728631330000|2024-10-11 07:22:10|174467.8|174377.8|174481.7|174391.7|174481.7|174391.7|174467.7|174377.7|6
1728631340000|2024-10-11 07:22:20|174482|174392|174482.5|174392.5|174482.5|174392.5|174478.6|174388.6|6
1728631350000|2024-10-11 07:22:30|174479.5|174389.5|174482.8|174392.8|174486|174396|174473.4|174383.4|11
1728631360000|2024-10-11 07:22:40|174483|174393|174483|174393|174483|174393|174483|174393|1
1728631370000|2024-10-11 07:22:50|174480.5|174390.5|174478.6|174388.6|174483.4|174393.4|174475.7|174385.7|8
1728631380000|2024-10-11 07:23:00|174475.8|174385.8|174444|174354|174475.8|174385.8|174411.9|174321.9|21
1728631390000|2024-10-11 07:23:10|174446.7|174356.7|174447.2|174357.2|174450.6|174360.6|174418.7|174328.7|13
1728631400000|2024-10-11 07:23:20|174447.6|174357.6|174413.8|174323.8|174447.6|174357.6|174410.9|174320.9|14
1728631410000|2024-10-11 07:23:30|174411.3|174321.3|174433.5|174343.5|174441.3|174351.3|174408.3|174318.3|13
1728631420000|2024-10-11 07:23:40|174433.2|174343.2|174435.3|174345.3|174435.3|174345.3|174433.1|174343.1|5
1728631430000|2024-10-11 07:23:50|174434.6|174344.6|174436.1|174346.1|174439.2|174349.2|174434.3|174344.3|7
1728631440000|2024-10-11 07:24:00|174438.1|174348.1|174437.7|174347.7|174444.6|174354.6|174437.7|174347.7|5
1728631450000|2024-10-11 07:24:10|174437.3|174347.3|174440|174350|174443.4|174353.4|174437.1|174347.1|8
1728631460000|2024-10-11 07:24:20|174438.1|174348.1|174440.9|174350.9|174440.9|174350.9|174438.1|174348.1|6
1728631470000|2024-10-11 07:24:30|174446|174356|174439.5|174349.5|174448.7|174358.7|174438.6|174348.6|10
1728631480000|2024-10-11 07:24:40|174438.4|174348.4|174446.5|174356.5|174451.4|174361.4|174438.4|174348.4|8
1728631490000|2024-10-11 07:24:50|174447.2|174357.2|174444.5|174354.5|174447.5|174357.5|174444.5|174354.5|4
1728631500000|2024-10-11 07:25:00|174444.4|174354.4|174445.9|174355.9|174445.9|174355.9|174443.4|174353.4|5
1728631510000|2024-10-11 07:25:10|174442.7|174352.7|174441.3|174351.3|174446.7|174356.7|174441.3|174351.3|6
1728631520000|2024-10-11 07:25:20|174441.5|174351.5|174439.9|174349.9|174444.2|174354.2|174439.5|174349.5|6
1728631530000|2024-10-11 07:25:30|174439|174349|174411|174321|174439|174349|174399.3|174309.3|16
1728631540000|2024-10-11 07:25:40|174414.3|174324.3|174410.3|174320.3|174414.3|174324.3|174407.3|174317.3|5
1728631550000|2024-10-11 07:25:50|174410|174320|174408.5|174318.5|174442.9|174352.9|174401|174311|15
1728631560000|2024-10-11 07:26:00|174401.7|174311.7|174395.9|174305.9|174409|174319|174395.9|174305.9|21
1728631570000|2024-10-11 07:26:10|174401.9|174311.9|174395.9|174305.9|174404.3|174314.3|174392|174302|7
1728631580000|2024-10-11 07:26:20|174392.3|174302.3|174383.5|174293.5|174392.3|174302.3|174383.5|174293.5|8
1728631590000|2024-10-11 07:26:30|174383.4|174293.4|174339.1|174249.1|174383.4|174293.4|174333.9|174243.9|9
1728631600000|2024-10-11 07:26:40|174341.3|174251.3|174360.8|174270.8|174376.7|174286.7|174341.3|174251.3|21
1728631610000|2024-10-11 07:26:50|174358.3|174268.3|174377.3|174287.3|174384.3|174294.3|174345.2|174255.2|22
1728631620000|2024-10-11 07:27:00|174380.6|174290.6|174419.1|174329.1|174432.5|174342.5|174380.6|174290.6|22
1728631630000|2024-10-11 07:27:10|174419.2|174329.2|174423|174333|174424.6|174334.6|174417.3|174327.3|17
1728631640000|2024-10-11 07:27:20|174425.2|174335.2|174411|174321|174425.2|174335.2|174403|174313|13
1728631650000|2024-10-11 07:27:30|174411.2|174321.2|174405.3|174315.3|174412|174322|174405.3|174315.3|8
1728631660000|2024-10-11 07:27:40|174405.2|174315.2|174403.8|174313.8|174405.2|174315.2|174403.7|174313.7|3
1728631670000|2024-10-11 07:27:50|174404|174314|174404.5|174314.5|174406.8|174316.8|174403|174313|7
1728631680000|2024-10-11 07:28:00|174406.4|174316.4|174414.5|174324.5|174414.5|174324.5|174403.9|174313.9|6
1728631690000|2024-10-11 07:28:10|174383.1|174293.1|174380.8|174290.8|174388.9|174298.9|174380.7|174290.7|13
1728631700000|2024-10-11 07:28:20|174380.1|174290.1|174387.8|174297.8|174392|174302|174379.9|174289.9|9
1728631710000|2024-10-11 07:28:30|174386.6|174296.6|174380|174290|174386.6|174296.6|174380|174290|6
1728631720000|2024-10-11 07:28:40|174379.4|174289.4|174394.7|174304.7|174394.7|174304.7|174378.8|174288.8|4
1728631730000|2024-10-11 07:28:50|174394.6|174304.6|174377.2|174287.2|174394.7|174304.7|174369.9|174279.9|8
1728631740000|2024-10-11 07:29:00|174379|174289|174378.8|174288.8|174382.5|174292.5|174378.6|174288.6|9
1728631750000|2024-10-11 07:29:10|174380.8|174290.8|174381.4|174291.4|174381.4|174291.4|174378.2|174288.2|10
1728631760000|2024-10-11 07:29:20|174381|174291|174378.8|174288.8|174381|174291|174378.8|174288.8|5
1728631770000|2024-10-11 07:29:30|174378.4|174288.4|174393|174303|174395.3|174305.3|174378.4|174288.4|9
1728631780000|2024-10-11 07:29:40|174390.3|174300.3|174391.3|174301.3|174394|174304|174390.3|174300.3|7
1728631790000|2024-10-11 07:29:50|174387.6|174297.6|174392.8|174302.8|174392.8|174302.8|174387.6|174297.6|3
1728631800000|2024-10-11 07:30:00|174394.8|174304.8|174395.5|174305.5|174396.9|174306.9|174394.8|174304.8|5
1728631810000|2024-10-11 07:30:10|174395|174305|174384.6|174294.6|174395.5|174305.5|174383.4|174293.4|5
1728631820000|2024-10-11 07:30:20|174384.5|174294.5|174384.8|174294.8|174393.6|174303.6|174384.4|174294.4|7
1728631830000|2024-10-11 07:30:30|174385.1|174295.1|174377.4|174287.4|174385.4|174295.4|174377.4|174287.4|6
1728631840000|2024-10-11 07:30:40|174377.6|174287.6|174350.9|174260.9|174377.6|174287.6|174350.8|174260.8|7
1728631850000|2024-10-11 07:30:50|174348.4|174258.4|174368.9|174278.9|174368.9|174278.9|174340.6|174250.6|12
1728631860000|2024-10-11 07:31:00|174354.8|174264.8|174371.3|174281.3|174371.3|174281.3|174346.2|174256.2|6
1728631870000|2024-10-11 07:31:10|174371.5|174281.5|174371.4|174281.4|174371.5|174281.5|174371.4|174281.4|2
1728631880000|2024-10-11 07:31:20|174371.7|174281.7|174371|174281|174371.7|174281.7|174371|174281|2
1728631890000|2024-10-11 07:31:30|174370.9|174280.9|174367.1|174277.1|174370.9|174280.9|174367.1|174277.1|7
1728631900000|2024-10-11 07:31:40|174366.3|174276.3|174413.6|174323.6|174417.8|174327.8|174363.1|174273.1|13
1728631910000|2024-10-11 07:31:50|174413.4|174323.4|174377.2|174287.2|174413.5|174323.5|174377.2|174287.2|19
1728631920000|2024-10-11 07:32:00|174379.8|174289.8|174380.3|174290.3|174383.7|174293.7|174376.2|174286.2|8
1728631930000|2024-10-11 07:32:10|174383|174293|174382.6|174292.6|174386.1|174296.1|174378.4|174288.4|10
1728631940000|2024-10-11 07:32:20|174379.8|174289.8|174386|174296|174388.2|174298.2|174377.9|174287.9|8
1728631950000|2024-10-11 07:32:30|174387.6|174297.6|174391.8|174301.8|174394.9|174304.9|174387.6|174297.6|12
1728631960000|2024-10-11 07:32:40|174394.1|174304.1|174390.2|174300.2|174395.6|174305.6|174390.2|174300.2|7
1728631970000|2024-10-11 07:32:50|174389.9|174299.9|174380.4|174290.4|174392.3|174302.3|174380.4|174290.4|5
1728631980000|2024-10-11 07:33:00|174378.9|174288.9|174381.2|174291.2|174381.2|174291.2|174376.7|174286.7|5
1728631990000|2024-10-11 07:33:10|174380.4|174290.4|174380.8|174290.8|174381.4|174291.4|174380.4|174290.4|5
1728632000000|2024-10-11 07:33:20|174381.3|174291.3|174380.9|174290.9|174381.3|174291.3|174380.9|174290.9|2
1728632010000|2024-10-11 07:33:30|174382.3|174292.3|174361.4|174271.4|174382.3|174292.3|174361.4|174271.4|8
1728632020000|2024-10-11 07:33:40|174366.5|174276.5|174365.1|174275.1|174366.5|174276.5|174365.1|174275.1|6
1728632030000|2024-10-11 07:33:50|174363.1|174273.1|174360.5|174270.5|174363.1|174273.1|174351.3|174261.3|7
1728632040000|2024-10-11 07:34:00|174347.2|174257.2|174360|174270|174360|174270|174347.2|174257.2|4
1728632050000|2024-10-11 07:34:10|174360.1|174270.1|174336.5|174246.5|174360.1|174270.1|174336|174246|7
1728632060000|2024-10-11 07:34:20|174312.8|174222.8|174309|174219|174314|174224|174307.3|174217.3|13
1728632070000|2024-10-11 07:34:30|174308.9|174218.9|174311.4|174221.4|174314|174224|174308.7|174218.7|7
1728632080000|2024-10-11 07:34:40|174308.4|174218.4|174310.2|174220.2|174310.2|174220.2|174308.4|174218.4|3
1728632090000|2024-10-11 07:34:50|174310.6|174220.6|174311|174221|174311|174221|174310.6|174220.6|2
1728632100000|2024-10-11 07:35:00|174311.2|174221.2|174313.9|174223.9|174314.9|174224.9|174311.2|174221.2|9
1728632110000|2024-10-11 07:35:10|174311.3|174221.3|174302.5|174212.5|174311.3|174221.3|174294|174204|5
1728632120000|2024-10-11 07:35:20|174303.4|174213.4|174305.3|174215.3|174305.4|174215.4|174303.4|174213.4|4
1728632140000|2024-10-11 07:35:40|174308.8|174218.8|174305.4|174215.4|174308.8|174218.8|174302.7|174212.7|6
1728632150000|2024-10-11 07:35:50|174305.3|174215.3|174304.2|174214.2|174305.3|174215.3|174301.3|174211.3|5
1728632160000|2024-10-11 07:36:00|174304.4|174214.4|174299.8|174209.8|174306.3|174216.3|174298.3|174208.3|6
1728632170000|2024-10-11 07:36:10|174299.9|174209.9|174294.5|174204.5|174300.5|174210.5|174294.5|174204.5|6
1728632180000|2024-10-11 07:36:20|174296.1|174206.1|174260.2|174170.2|174298.1|174208.1|174260.2|174170.2|4
1728632190000|2024-10-11 07:36:30|174270.1|174180.1|174272.9|174182.9|174273.6|174183.6|174270.1|174180.1|9
1728632200000|2024-10-11 07:36:40|174267.4|174177.4|174229.1|174139.1|174267.4|174177.4|174219.9|174129.9|9
1728632210000|2024-10-11 07:36:50|174224.4|174134.4|174201.9|174111.9|174224.5|174134.5|174201.9|174111.9|8
1728632220000|2024-10-11 07:37:00|174204.3|174114.3|174200.3|174110.3|174210.5|174120.5|174200.3|174110.3|7
1728632230000|2024-10-11 07:37:10|174192.4|174102.4|174191.7|174101.7|174194.9|174104.9|174161|174071|13
1728632240000|2024-10-11 07:37:20|174193.7|174103.7|174192.1|174102.1|174196.1|174106.1|174188.5|174098.5|12
1728632250000|2024-10-11 07:37:30|174192.4|174102.4|174192.8|174102.8|174194.4|174104.4|174192.4|174102.4|5
1728632260000|2024-10-11 07:37:40|174196.2|174106.2|174194.5|174104.5|174196.2|174106.2|174194.5|174104.5|5
1728632270000|2024-10-11 07:37:50|174194.8|174104.8|174182|174092|174194.8|174104.8|174175.4|174085.4|6
1728632280000|2024-10-11 07:38:00|174181.9|174091.9|174175.5|174085.5|174181.9|174091.9|174172.2|174082.2|7
1728632290000|2024-10-11 07:38:10|174179.1|174089.1|174174.8|174084.8|174186.9|174096.9|174174.8|174084.8|10
1728632300000|2024-10-11 07:38:20|174175.2|174085.2|174232.8|174142.8|174232.8|174142.8|174175.2|174085.2|16
1728632310000|2024-10-11 07:38:30|174235|174145|174229.7|174139.7|174235.6|174145.6|174225.8|174135.8|6
1728632320000|2024-10-11 07:38:40|174228.6|174138.6|174246.8|174156.8|174246.8|174156.8|174226.2|174136.2|8
1728632330000|2024-10-11 07:38:50|174246.7|174156.7|174246.9|174156.9|174246.9|174156.9|174246.5|174156.5|3
1728632340000|2024-10-11 07:39:00|174246.8|174156.8|174243.6|174153.6|174246.9|174156.9|174241.1|174151.1|6
1728632350000|2024-10-11 07:39:10|174240.7|174150.7|174241.8|174151.8|174241.8|174151.8|174238.4|174148.4|3
1728632360000|2024-10-11 07:39:20|174263.6|174173.6|174270.7|174180.7|174283.3|174193.3|174243.7|174153.7|15
1728632370000|2024-10-11 07:39:30|174273.6|174183.6|174287|174197|174287.4|174197.4|174269.9|174179.9|15
1728632380000|2024-10-11 07:39:40|174289.9|174199.9|174290.6|174200.6|174290.6|174200.6|174286.2|174196.2|7
1728632390000|2024-10-11 07:39:50|174290.1|174200.1|174284.9|174194.9|174290.1|174200.1|174284.9|174194.9|3
1728632400000|2024-10-11 07:40:00|174282.1|174192.1|174274.2|174184.2|174282.1|174192.1|174269.7|174179.7|10
1728632410000|2024-10-11 07:40:10|174270.1|174180.1|174258.7|174168.7|174270.1|174180.1|174242.5|174152.5|10
1728632420000|2024-10-11 07:40:20|174259.2|174169.2|174247|174157|174259.2|174169.2|174243.6|174153.6|7
1728632430000|2024-10-11 07:40:30|174247.7|174157.7|174275|174185|174287.3|174197.3|174247.7|174157.7|11
1728632440000|2024-10-11 07:40:40|174276.5|174186.5|174259.8|174169.8|174276.9|174186.9|174258.8|174168.8|5
1728632450000|2024-10-11 07:40:50|174266.4|174176.4|174266|174176|174266.4|174176.4|174261.6|174171.6|3
1728632460000|2024-10-11 07:41:00|174260.9|174170.9|174265.3|174175.3|174265.3|174175.3|174260.9|174170.9|2
1728632470000|2024-10-11 07:41:10|174266.8|174176.8|174275.5|174185.5|174279.6|174189.6|174266.8|174176.8|8
1728632480000|2024-10-11 07:41:20|174272.7|174182.7|174263.7|174173.7|174272.7|174182.7|174263.7|174173.7|3
1728632490000|2024-10-11 07:41:30|174268.9|174178.9|174264.1|174174.1|174268.9|174178.9|174264.1|174174.1|4
1728632500000|2024-10-11 07:41:40|174269|174179|174267.9|174177.9|174269|174179|174263.2|174173.2|8
1728632510000|2024-10-11 07:41:50|174263.6|174173.6|174258.7|174168.7|174266.2|174176.2|174249.3|174159.3|12
1728632520000|2024-10-11 07:42:00|174259.9|174169.9|174257.7|174167.7|174259.9|174169.9|174257.7|174167.7|2
1728632530000|2024-10-11 07:42:10|174257.6|174167.6|174243.3|174153.3|174264.4|174174.4|174243.3|174153.3|10
1728632540000|2024-10-11 07:42:20|174248.2|174158.2|174249.3|174159.3|174265.6|174175.6|174243.8|174153.8|16
1728632550000|2024-10-11 07:42:30|174252.4|174162.4|174269.2|174179.2|174269.2|174179.2|174248.1|174158.1|13
1728632560000|2024-10-11 07:42:40|174265.4|174175.4|174269|174179|174272.3|174182.3|174265.4|174175.4|8
1728632570000|2024-10-11 07:42:50|174274.8|174184.8|174273.7|174183.7|174278.5|174188.5|174272.5|174182.5|6
1728632580000|2024-10-11 07:43:00|174273.8|174183.8|174284.6|174194.6|174291.2|174201.2|174273.8|174183.8|4
1728632590000|2024-10-11 07:43:10|174284.7|174194.7|174287.1|174197.1|174287.1|174197.1|174284.6|174194.6|4
1728632600000|2024-10-11 07:43:20|174286.9|174196.9|174265.7|174175.7|174286.9|174196.9|174265.7|174175.7|9
1728632610000|2024-10-11 07:43:30|174266.6|174176.6|174264.6|174174.6|174267.3|174177.3|174262.2|174172.2|5
1728632620000|2024-10-11 07:43:40|174280.8|174190.8|174278.3|174188.3|174280.9|174190.9|174278.1|174188.1|5
1728632630000|2024-10-11 07:43:50|174284.7|174194.7|174264.4|174174.4|174292.5|174202.5|174263.1|174173.1|13
1728632640000|2024-10-11 07:44:00|174268.1|174178.1|174267.8|174177.8|174281.8|174191.8|174266.4|174176.4|4
1728632650000|2024-10-11 07:44:10|174265.4|174175.4|174285|174195|174285.9|174195.9|174265.4|174175.4|4
1728632660000|2024-10-11 07:44:20|174285.7|174195.7|174294.3|174204.3|174294.3|174204.3|174285|174195|6
1728632670000|2024-10-11 07:44:30|174291.5|174201.5|174290.7|174200.7|174291.5|174201.5|174284.3|174194.3|5
1728632680000|2024-10-11 07:44:40|174290.8|174200.8|174290.8|174200.8|174290.8|174200.8|174290.8|174200.8|1
1728632690000|2024-10-11 07:44:50|174290.7|174200.7|174268.3|174178.3|174290.7|174200.7|174267.1|174177.1|3
1728632700000|2024-10-11 07:45:00|174279.7|174189.7|174273.8|174183.8|174280.1|174190.1|174273.8|174183.8|5
1728632710000|2024-10-11 07:45:10|174279.2|174189.2|174281.7|174191.7|174282.8|174192.8|174279.2|174189.2|4
1728632720000|2024-10-11 07:45:20|174288.5|174198.5|174364.5|174274.5|174364.5|174274.5|174288.5|174198.5|22
1728632730000|2024-10-11 07:45:30|174365.1|174275.1|174374.4|174284.4|174374.4|174284.4|174360.5|174270.5|11
1728632740000|2024-10-11 07:45:40|174351.7|174261.7|174361.6|174271.6|174361.6|174271.6|174351.7|174261.7|5
1728632750000|2024-10-11 07:45:50|174365.4|174275.4|174422.2|174292.2|174423.3|174311.5|174365.4|174275.4|15
1728632760000|2024-10-11 07:46:00|174421.5|174291.5|174419.6|174289.6|174421.5|174291.5|174417.7|174287.7|9
1728632770000|2024-10-11 07:46:10|174419.8|174289.8|174416.2|174286.2|174419.8|174289.8|174416.2|174286.2|4
1728632780000|2024-10-11 07:46:20|174418.1|174288.1|174399.9|174269.9|174418.1|174298.9|174388.9|174266.6|5
1728632790000|2024-10-11 07:46:30|174392.1|174262.1|174413.1|174283.1|174413.1|174283.1|174392.1|174262.1|8
1728632800000|2024-10-11 07:46:40|174412.4|174282.4|174411.4|174281.4|174412.5|174282.5|174409.7|174279.7|5
1728632810000|2024-10-11 07:46:50|174411.3|174281.3|174411.3|174281.3|174411.3|174281.3|174411.3|174281.3|1
1728632820000|2024-10-11 07:47:00|174409.8|174279.8|174406.1|174276.1|174417.3|174287.3|174406.1|174276.1|11
1728632830000|2024-10-11 07:47:10|174406.6|174276.6|174416.5|174286.5|174416.5|174286.5|174406|174276|9
1728632840000|2024-10-11 07:47:20|174416.6|174286.6|174416.3|174286.3|174416.6|174286.6|174416.3|174286.3|2
1728632850000|2024-10-11 07:47:30|174409.5|174279.5|174408.3|174278.3|174411.5|174281.5|174408.1|174278.1|6
1728632860000|2024-10-11 07:47:40|174409.1|174279.1|174402.5|174272.5|174409.3|174279.3|174402.5|174272.5|13
1728632870000|2024-10-11 07:47:50|174384.3|174294.3|174378.3|174288.3|174389.6|174299.6|174378.3|174288.3|10
1728632880000|2024-10-11 07:48:00|174377.6|174287.6|174379|174289|174381.4|174291.4|174377.6|174287.6|3
1728632890000|2024-10-11 07:48:10|174384.6|174294.6|174384|174294|174388.3|174298.3|174384|174294|3
1728632900000|2024-10-11 07:48:20|174389.6|174299.6|174385.8|174295.8|174389.6|174299.6|174385.8|174295.8|3
1728632910000|2024-10-11 07:48:30|174390.2|174300.2|174385.8|174295.8|174390.3|174300.3|174385.8|174295.8|4
1728632920000|2024-10-11 07:48:40|174382.8|174292.8|174324.6|174234.6|174387.6|174297.6|174316.1|174226.1|8
1728632930000|2024-10-11 07:48:50|174322.6|174232.6|174306.3|174216.3|174322.6|174232.6|174297.7|174207.7|9
1728632940000|2024-10-11 07:49:00|174299.3|174209.3|174308.3|174218.3|174308.5|174218.5|174299.3|174209.3|9
1728632950000|2024-10-11 07:49:10|174310.6|174220.6|174325.8|174235.8|174325.8|174235.8|174310.6|174220.6|9
1728632960000|2024-10-11 07:49:20|174320.9|174230.9|174322.1|174232.1|174324|174234|174318.8|174228.8|6
1728632970000|2024-10-11 07:49:30|174322.8|174232.8|174329.8|174239.8|174329.9|174239.9|174322.8|174232.8|8
1728632980000|2024-10-11 07:49:40|174329.7|174239.7|174315.4|174225.4|174329.7|174239.7|174312.8|174222.8|7
1728632990000|2024-10-11 07:49:50|174308.9|174218.9|174309.2|174219.2|174311|174221|174308.8|174218.8|4
1728633000000|2024-10-11 07:50:00|174301.2|174211.2|174305.1|174215.1|174307|174217|174301.2|174211.2|6
1728633010000|2024-10-11 07:50:10|174305|174215|174303.8|174213.8|174305.6|174215.6|174284.7|174194.7|13
1728633020000|2024-10-11 07:50:20|174303.7|174213.7|174304.2|174214.2|174304.4|174214.4|174303.3|174213.3|4
1728633030000|2024-10-11 07:50:30|174304.4|174214.4|174339.7|174249.7|174339.7|174249.7|174293.2|174203.2|15
1728633040000|2024-10-11 07:50:40|174344.1|174254.1|174341.2|174251.2|174344.1|174254.1|174341.2|174251.2|5
1728633050000|2024-10-11 07:50:50|174341.6|174251.6|174338.3|174248.3|174341.6|174251.6|174338.3|174248.3|2
1728633060000|2024-10-11 07:51:00|174339.4|174249.4|174337.9|174247.9|174339.4|174249.4|174335.9|174245.9|7
1728633070000|2024-10-11 07:51:10|174340.1|174250.1|174333.3|174243.3|174340.1|174250.1|174327.4|174237.4|15
1728633080000|2024-10-11 07:51:20|174334.7|174244.7|174331.6|174241.6|174334.7|174244.7|174326.5|174236.5|6
1728633090000|2024-10-11 07:51:30|174331.5|174241.5|174327|174237|174331.5|174241.5|174327|174237|7
1728633100000|2024-10-11 07:51:40|174326.9|174236.9|174326.9|174236.9|174326.9|174236.9|174326.9|174236.9|1
1728633110000|2024-10-11 07:51:50|174326.6|174236.6|174329.4|174239.4|174329.4|174239.4|174326.6|174236.6|4
1728633120000|2024-10-11 07:52:00|174328.2|174238.2|174334.5|174244.5|174334.5|174244.5|174327.7|174237.7|4
1728633130000|2024-10-11 07:52:10|174335.9|174245.9|174342.2|174252.2|174345.9|174255.9|174335.9|174245.9|11
1728633140000|2024-10-11 07:52:20|174345.1|174255.1|174345.1|174255.1|174345.1|174255.1|174345.1|174255.1|1
1728633150000|2024-10-11 07:52:30|174345.3|174255.3|174344.5|174254.5|174345.4|174255.4|174344.5|174254.5|3
1728633160000|2024-10-11 07:52:40|174349.7|174259.7|174378|174288|174378|174288|174349.7|174259.7|10
1728633170000|2024-10-11 07:52:50|174385.1|174295.1|174388.1|174298.1|174391.1|174301.1|174379.2|174289.2|8
1728633180000|2024-10-11 07:53:00|174391.3|174301.3|174403.4|174313.4|174407.1|174317.1|174386.5|174296.5|11
1728633190000|2024-10-11 07:53:10|174406.3|174316.3|174391.9|174301.9|174406.3|174316.3|174390.3|174300.3|12
1728633200000|2024-10-11 07:53:20|174388.2|174298.2|174378.4|174288.4|174388.8|174298.8|174377.2|174287.2|9
1728633210000|2024-10-11 07:53:30|174379.8|174289.8|174379.6|174289.6|174380.1|174290.1|174378.9|174288.9|8
1728633220000|2024-10-11 07:53:40|174380.5|174290.5|174378.8|174288.8|174380.5|174290.5|174377.9|174287.9|9
1728633230000|2024-10-11 07:53:50|174376.8|174286.8|174382.8|174292.8|174382.8|174292.8|174349.4|174259.4|16
1728633240000|2024-10-11 07:54:00|174383.5|174293.5|174377.7|174287.7|174383.5|174293.5|174364.8|174274.8|13
1728633250000|2024-10-11 07:54:10|174380.4|174290.4|174387.1|174297.1|174387.1|174297.1|174380.4|174290.4|5
1728633260000|2024-10-11 07:54:20|174396.6|174306.6|174383.4|174293.4|174396.6|174306.6|174377.3|174287.3|11
1728633270000|2024-10-11 07:54:30|174385.3|174295.3|174381.2|174291.2|174385.3|174295.3|174378.6|174288.6|8
1728633280000|2024-10-11 07:54:40|174380.7|174290.7|174382|174292|174382|174292|174380.2|174290.2|4
1728633290000|2024-10-11 07:54:50|174379.7|174289.7|174382.3|174292.3|174382.3|174292.3|174378.7|174288.7|7
1728633300000|2024-10-11 07:55:00|174379.6|174289.6|174368.1|174278.1|174379.6|174289.6|174360.3|174270.3|10
1728633310000|2024-10-11 07:55:10|174367.9|174277.9|174368|174278|174368|174278|174367.9|174277.9|2
1728633320000|2024-10-11 07:55:20|174366.9|174276.9|174368.3|174278.3|174368.4|174278.4|174366.9|174276.9|6
1728633330000|2024-10-11 07:55:30|174368.4|174278.4|174367.9|174277.9|174368.5|174278.5|174367.9|174277.9|3
1728633340000|2024-10-11 07:55:40|174367.7|174277.7|174366.9|174276.9|174367.9|174277.9|174366.9|174276.9|5
1728633350000|2024-10-11 07:55:50|174372.6|174282.6|174366.9|174276.9|174373.1|174283.1|174366.9|174276.9|4
1728633360000|2024-10-11 07:56:00|174366.7|174276.7|174366.7|174276.7|174366.7|174276.7|174366.7|174276.7|1
1728633370000|2024-10-11 07:56:10|174367.6|174277.6|174364.9|174274.9|174376.6|174286.6|174364.9|174274.9|6
1728633380000|2024-10-11 07:56:20|174366.2|174276.2|174364.9|174274.9|174366.2|174276.2|174364.8|174274.8|4
1728633390000|2024-10-11 07:56:30|174364.8|174274.8|174364.3|174274.3|174365.4|174275.4|174364.3|174274.3|6
1728633400000|2024-10-11 07:56:40|174362|174272|174360.9|174270.9|174362|174272|174355.3|174265.3|5
1728633410000|2024-10-11 07:56:50|174361.1|174271.1|174360.9|174270.9|174361.1|174271.1|174360.9|174270.9|2
1728633420000|2024-10-11 07:57:00|174360.5|174270.5|174372.3|174282.3|174375.6|174285.6|174360.5|174270.5|3
1728633430000|2024-10-11 07:57:10|174370.2|174280.2|174365.7|174275.7|174370.2|174280.2|174364|174274|4
1728633440000|2024-10-11 07:57:20|174366|174276|174370|174280|174370.4|174280.4|174363.5|174273.5|11
1728633450000|2024-10-11 07:57:30|174370.7|174280.7|174370|174280|174370.7|174280.7|174370|174280|2
1728633460000|2024-10-11 07:57:40|174372.1|174282.1|174390.9|174300.9|174395.7|174305.7|174372.1|174282.1|6
1728633470000|2024-10-11 07:57:50|174389.7|174299.7|174399.3|174309.3|174403.4|174313.4|174389.7|174299.7|12
1728633480000|2024-10-11 07:58:00|174393.3|174303.3|174388.8|174298.8|174393.3|174303.3|174386|174296|5
1728633490000|2024-10-11 07:58:10|174387.6|174297.6|174389.2|174299.2|174394.4|174304.4|174387.6|174297.6|9
1728633500000|2024-10-11 07:58:20|174388.5|174298.5|174373.9|174283.9|174388.5|174298.5|174369.1|174279.1|7
1728633510000|2024-10-11 07:58:30|174376.5|174286.5|174413.1|174323.1|174429.7|174339.7|174376.5|174286.5|12
1728633520000|2024-10-11 07:58:40|174413|174323|174418.7|174328.7|174419.8|174329.8|174413|174323|6
1728633530000|2024-10-11 07:58:50|174420.8|174330.8|174417.8|174327.8|174420.8|174330.8|174417.4|174327.4|6
1728633540000|2024-10-11 07:59:00|174419.2|174329.2|174418.7|174328.7|174419.2|174329.2|174418.7|174328.7|3
1728633550000|2024-10-11 07:59:10|174418.9|174328.9|174417.4|174327.4|174418.9|174328.9|174417.4|174327.4|6
1728633560000|2024-10-11 07:59:20|174414.4|174324.4|174417.7|174327.7|174417.7|174327.7|174410.4|174320.4|5
1728633570000|2024-10-11 07:59:30|174418|174328|174409.5|174319.5|174418|174328|174409.5|174319.5|6
1728633580000|2024-10-11 07:59:40|174408.9|174318.9|174433|174343|174434.5|174344.5|174408.9|174318.9|4
1728633590000|2024-10-11 07:59:50|174432.7|174342.7|174421.7|174331.7|174432.7|174342.7|174418.2|174328.2|6
1728633600000|2024-10-11 08:00:00|174424.2|174334.2|174454.6|174364.6|174472.5|174382.5|174424.2|174334.2|12
1728633610000|2024-10-11 08:00:10|174452.8|174362.8|174450|174360|174453.3|174363.3|174450|174360|6
1728633620000|2024-10-11 08:00:20|174448.8|174358.8|174442.4|174352.4|174449.6|174359.6|174441.1|174351.1|7
1728633630000|2024-10-11 08:00:30|174446.5|174356.5|174450.5|174360.5|174452.7|174362.7|174444.5|174354.5|7
1728633640000|2024-10-11 08:00:40|174452.9|174362.9|174457.3|174367.3|174457.3|174367.3|174452.9|174362.9|3
1728633650000|2024-10-11 08:00:50|174454.8|174364.8|174454.8|174364.8|174455|174365|174454.3|174364.3|5
1728633660000|2024-10-11 08:01:00|174457.3|174367.3|174457|174367|174478.4|174388.4|174452.8|174362.8|10
1728633670000|2024-10-11 08:01:10|174450.6|174360.6|174448.2|174358.2|174454.9|174364.9|174448.2|174358.2|8
1728633680000|2024-10-11 08:01:20|174446.9|174356.9|174452.8|174362.8|174452.8|174362.8|174444.4|174354.4|11
1728633690000|2024-10-11 08:01:30|174455.6|174365.6|174458.4|174368.4|174459.1|174369.1|174453.9|174363.9|7
1728633700000|2024-10-11 08:01:40|174446.7|174356.7|174445.2|174355.2|174450.7|174360.7|174445.2|174355.2|6
1728633710000|2024-10-11 08:01:50|174438|174348|174459.1|174369.1|174459.1|174369.1|174438|174348|10
1728633720000|2024-10-11 08:02:00|174460.5|174370.5|174459.6|174369.6|174461.5|174371.5|174458.7|174368.7|5
1728633730000|2024-10-11 08:02:10|174459.9|174369.9|174460.8|174370.8|174462.3|174372.3|174459.7|174369.7|5
1728633740000|2024-10-11 08:02:20|174461.1|174371.1|174460.3|174370.3|174461.1|174371.1|174460.3|174370.3|4
1728633750000|2024-10-11 08:02:30|174459.9|174369.9|174455|174365|174459.9|174369.9|174454.1|174364.1|8
1728633770000|2024-10-11 08:02:50|174454.9|174364.9|174460.9|174370.9|174464.8|174374.8|174454.9|174364.9|6
1728633780000|2024-10-11 08:03:00|174464.2|174374.2|174463.2|174373.2|174466.7|174376.7|174461.9|174371.9|5
1728633790000|2024-10-11 08:03:10|174466.2|174376.2|174458.3|174368.3|174466.2|174376.2|174458.3|174368.3|4
1728633800000|2024-10-11 08:03:20|174456.7|174366.7|174467.5|174377.5|174471.8|174381.8|174456.7|174366.7|6
1728633810000|2024-10-11 08:03:30|174473.3|174383.3|174467.9|174377.9|174473.3|174383.3|174465|174375|5
1728633820000|2024-10-11 08:03:40|174473.1|174383.1|174465.5|174375.5|174473.1|174383.1|174465.5|174375.5|2
1728633830000|2024-10-11 08:03:50|174465.9|174375.9|174465.9|174375.9|174466.4|174376.4|174465.9|174375.9|3
1728633840000|2024-10-11 08:04:00|174465.4|174375.4|174510.1|174420.1|174510.1|174420.1|174463.5|174373.5|6
1728633850000|2024-10-11 08:04:10|174503.9|174413.9|174482.1|174392.1|174503.9|174413.9|174480.9|174390.9|15
1728633860000|2024-10-11 08:04:20|174484.3|174394.3|174478.6|174388.6|174484.3|174394.3|174478.6|174388.6|5
1728633870000|2024-10-11 08:04:30|174477.9|174387.9|174477.5|174387.5|174480.8|174390.8|174477.4|174387.4|8
1728633880000|2024-10-11 08:04:40|174477.3|174387.3|174477.2|174387.2|174477.3|174387.3|174477.1|174387.1|3
1728633890000|2024-10-11 08:04:50|174480.6|174390.6|174477.6|174387.6|174480.6|174390.6|174475.8|174385.8|7
1728633900000|2024-10-11 08:05:00|174478.5|174388.5|174477.9|174387.9|174478.5|174388.5|174477.8|174387.8|5
1728633910000|2024-10-11 08:05:10|174481.9|174391.9|174490.1|174400.1|174491.2|174401.2|174481.9|174391.9|5
1728633920000|2024-10-11 08:05:20|174490.4|174400.4|174486.8|174396.8|174490.4|174400.4|174486.8|174396.8|3
1728633930000|2024-10-11 08:05:30|174486.7|174396.7|174486.4|174396.4|174486.8|174396.8|174481.2|174391.2|7
1728633940000|2024-10-11 08:05:40|174486.3|174396.3|174486.7|174396.7|174487|174397|174486.3|174396.3|5
1728633950000|2024-10-11 08:05:50|174487.9|174397.9|174491.3|174401.3|174491.3|174401.3|174487.9|174397.9|3
1728633960000|2024-10-11 08:06:00|174492|174402|174486|174396|174492|174402|174485.5|174395.5|7
1728633970000|2024-10-11 08:06:10|174486.2|174396.2|174493.7|174403.7|174496.7|174406.7|174486.2|174396.2|12
1728633980000|2024-10-11 08:06:20|174493.9|174403.9|174546.8|174456.8|174555.7|174465.7|174493.9|174403.9|19
1728633990000|2024-10-11 08:06:30|174554.3|174464.3|174546.7|174456.7|174555.1|174465.1|174546.7|174456.7|10
1728634000000|2024-10-11 08:06:40|174549.2|174459.2|174549.2|174459.2|174549.2|174459.2|174549.2|174459.2|1
1728634010000|2024-10-11 08:06:50|174550.9|174460.9|174572.4|174482.4|174572.4|174482.4|174550.9|174460.9|5
1728634020000|2024-10-11 08:07:00|174573.5|174483.5|174631.4|174541.4|174636.4|174546.4|174559.8|174469.8|17
1728634030000|2024-10-11 08:07:10|174631.8|174541.8|174636.3|174546.3|174636.7|174546.7|174619.1|174529.1|10
1728634040000|2024-10-11 08:07:20|174636.8|174546.8|174619.4|174529.4|174645.9|174555.9|174618.7|174528.7|15
1728634050000|2024-10-11 08:07:30|174620.1|174530.1|174620.8|174530.8|174620.8|174530.8|174615.7|174525.7|6
1728634060000|2024-10-11 08:07:40|174620.7|174530.7|174632.1|174542.1|174632.1|174542.1|174610.4|174520.4|11
1728634070000|2024-10-11 08:07:50|174633|174543|174638.1|174548.1|174638.3|174548.3|174633|174543|9
1728634080000|2024-10-11 08:08:00|174639.4|174549.4|174639.1|174549.1|174639.4|174549.4|174639|174549|3
1728634090000|2024-10-11 08:08:10|174639.4|174549.4|174640.7|174550.7|174640.7|174550.7|174635.4|174545.4|7
1728634100000|2024-10-11 08:08:20|174641|174551|174639|174549|174641|174551|174638.2|174548.2|8
1728634110000|2024-10-11 08:08:30|174638.7|174548.7|174640.1|174550.1|174640.1|174550.1|174628.7|174538.7|7
1728634120000|2024-10-11 08:08:40|174635.7|174545.7|174653.3|174563.3|174655.9|174565.9|174635.7|174545.7|9
1728634130000|2024-10-11 08:08:50|174653.2|174563.2|174652.4|174562.4|174653.2|174563.2|174652.4|174562.4|3
1728634140000|2024-10-11 08:09:00|174650.4|174560.4|174664.7|174574.7|174664.7|174574.7|174650.4|174560.4|18
1728634150000|2024-10-11 08:09:10|174681.6|174591.6|174672.1|174582.1|174683.3|174593.3|174672.1|174582.1|12
1728634160000|2024-10-11 08:09:20|174672.3|174582.3|174657.1|174567.1|174689.4|174599.4|174657.1|174567.1|18
1728634170000|2024-10-11 08:09:30|174666.2|174576.2|174649.1|174559.1|174666.2|174576.2|174649.1|174559.1|11
1728634180000|2024-10-11 08:09:40|174648.6|174558.6|174650|174560|174654.4|174564.4|174646.7|174556.7|8
1728634190000|2024-10-11 08:09:50|174650.1|174560.1|174616.3|174526.3|174650.1|174560.1|174598.2|174508.2|9
1728634200000|2024-10-11 08:10:00|174622|174532|174635.7|174545.7|174639.6|174549.6|174622|174532|14
1728634210000|2024-10-11 08:10:10|174636.4|174546.4|174622.4|174532.4|174636.4|174546.4|174622.4|174532.4|7
1728634220000|2024-10-11 08:10:20|174628.5|174538.5|174622.5|174532.5|174628.5|174538.5|174617.8|174527.8|7
1728634230000|2024-10-11 08:10:30|174615.8|174525.8|174629.1|174539.1|174632.6|174542.6|174612.6|174522.6|16
1728634240000|2024-10-11 08:10:40|174629.3|174539.3|174619.2|174529.2|174629.3|174539.3|174618.2|174528.2|5
1728634250000|2024-10-11 08:10:50|174616.9|174526.9|174634|174544|174634|174544|174609.9|174519.9|11
1728634260000|2024-10-11 08:11:00|174630.7|174540.7|174631.1|174541.1|174631.3|174541.3|174630.7|174540.7|4
1728634270000|2024-10-11 08:11:10|174629.2|174539.2|174624.8|174534.8|174629.2|174539.2|174624.8|174534.8|4
1728634280000|2024-10-11 08:11:20|174622.7|174532.7|174626.2|174536.2|174629.4|174539.4|174621.6|174531.6|6
1728634290000|2024-10-11 08:11:30|174626.3|174536.3|174630.2|174540.2|174630.2|174540.2|174622.1|174532.1|13
1728634300000|2024-10-11 08:11:40|174632.4|174542.4|174637.4|174547.4|174637.4|174547.4|174629.8|174539.8|7
1728634310000|2024-10-11 08:11:50|174635.3|174545.3|174632.7|174542.7|174639.1|174549.1|174632.7|174542.7|7
1728634320000|2024-10-11 08:12:00|174632.6|174542.6|174632|174542|174632.6|174542.6|174631|174541|3
1728634330000|2024-10-11 08:12:10|174631.9|174541.9|174631.8|174541.8|174631.9|174541.9|174631.8|174541.8|2
1728634340000|2024-10-11 08:12:20|174644.3|174554.3|174674.5|174584.5|174678.1|174588.1|174644.3|174554.3|10
1728634350000|2024-10-11 08:12:30|174676.8|174586.8|174679.4|174589.4|174681.7|174591.7|174676.8|174586.8|6
1728634360000|2024-10-11 08:12:40|174681.4|174591.4|174687.5|174597.5|174687.5|174597.5|174681.4|174591.4|8
1728634370000|2024-10-11 08:12:50|174684.2|174594.2|174680.1|174590.1|174684.2|174594.2|174679.7|174589.7|9
1728634380000|2024-10-11 08:13:00|174677.5|174587.5|174632.7|174542.7|174677.5|174587.5|174629.8|174539.8|14
1728634390000|2024-10-11 08:13:10|174630.7|174540.7|174629.4|174539.4|174631.6|174541.6|174629.4|174539.4|5
1728634400000|2024-10-11 08:13:20|174627.6|174537.6|174629.1|174539.1|174631.2|174541.2|174627.6|174537.6|6
1728634410000|2024-10-11 08:13:30|174628.8|174538.8|174631.3|174541.3|174633.8|174543.8|174628.8|174538.8|7
1728634420000|2024-10-11 08:13:40|174631.2|174541.2|174570|174480|174631.4|174541.4|174570|174480|8
1728634430000|2024-10-11 08:13:50|174569.5|174479.5|174555.1|174465.1|174570|174480|174550.9|174460.9|9
1728634440000|2024-10-11 08:14:00|174557.3|174467.3|174550|174460|174557.3|174467.3|174550|174460|11
1728634450000|2024-10-11 08:14:10|174552.2|174462.2|174549.6|174459.6|174552.9|174462.9|174549.6|174459.6|5
1728634460000|2024-10-11 08:14:20|174550.9|174460.9|174534.2|174444.2|174550.9|174460.9|174534.2|174444.2|13
1728634470000|2024-10-11 08:14:30|174531.1|174441.1|174505.3|174415.3|174534.8|174444.8|174501.8|174411.8|20
1728634480000|2024-10-11 08:14:40|174503.8|174413.8|174502.3|174412.3|174504.1|174414.1|174502.3|174412.3|5
1728634490000|2024-10-11 08:14:50|174506|174416|174502.3|174412.3|174526.3|174436.3|174502.3|174412.3|14
1728634500000|2024-10-11 08:15:00|174500.1|174410.1|174494.7|174404.7|174500.1|174410.1|174489.5|174399.5|13
1728634510000|2024-10-11 08:15:10|174494.1|174404.1|174501|174411|174502|174412|174494.1|174404.1|12
1728634520000|2024-10-11 08:15:20|174500.2|174410.2|174499|174409|174501.8|174411.8|174498.5|174408.5|9
1728634530000|2024-10-11 08:15:30|174498.9|174408.9|174481.9|174391.9|174498.9|174408.9|174479|174389|13
1728634540000|2024-10-11 08:15:40|174482.2|174392.2|174481.9|174391.9|174482.2|174392.2|174481.9|174391.9|2
1728634550000|2024-10-11 08:15:50|174484|174394|174541.8|174451.8|174546.4|174456.4|174477.7|174387.7|22
1728634560000|2024-10-11 08:16:00|174545.8|174455.8|174557.7|174467.7|174565.4|174475.4|174545.8|174455.8|17
1728634570000|2024-10-11 08:16:10|174557.1|174467.1|174552.6|174462.6|174557.6|174467.6|174552.6|174462.6|7
1728634580000|2024-10-11 08:16:20|174552.9|174462.9|174552.9|174462.9|174553.4|174463.4|174552.9|174462.9|4
1728634590000|2024-10-11 08:16:30|174551|174461|174523.2|174433.2|174551|174461|174522.8|174432.8|12
1728634600000|2024-10-11 08:16:40|174522.6|174432.6|174505.6|174415.6|174522.6|174432.6|174504.6|174414.6|14
1728634610000|2024-10-11 08:16:50|174504.6|174414.6|174524.1|174434.1|174532.9|174442.9|174504.6|174414.6|12
1728634620000|2024-10-11 08:17:00|174528.9|174438.9|174513.2|174423.2|174535.5|174445.5|174513.2|174423.2|4
1728634630000|2024-10-11 08:17:10|174513.8|174423.8|174512.3|174422.3|174513.8|174423.8|174512.3|174422.3|3
1728634640000|2024-10-11 08:17:20|174512.7|174422.7|174512.5|174422.5|174513|174423|174512.2|174422.2|4
1728634650000|2024-10-11 08:17:30|174512.2|174422.2|174510.5|174420.5|174512.5|174422.5|174510.5|174420.5|3
1728634660000|2024-10-11 08:17:40|174510.2|174420.2|174521.8|174431.8|174524.9|174434.9|174510.2|174420.2|4
1728634670000|2024-10-11 08:17:50|174522.3|174432.3|174521.1|174431.1|174522.3|174432.3|174521.1|174431.1|2
1728634680000|2024-10-11 08:18:00|174521|174431|174515.6|174425.6|174521.2|174431.2|174503.5|174413.5|11
1728634690000|2024-10-11 08:18:10|174512.8|174422.8|174504.8|174414.8|174512.9|174422.9|174504.8|174414.8|4
1728634700000|2024-10-11 08:18:20|174503.7|174413.7|174508.7|174418.7|174508.7|174418.7|174501.8|174411.8|4
1728634710000|2024-10-11 08:18:30|174507.4|174417.4|174505.2|174415.2|174515|174425|174505.2|174415.2|9
1728634720000|2024-10-11 08:18:40|174504.8|174414.8|174505|174415|174505|174415|174504.8|174414.8|2
1728634730000|2024-10-11 08:18:50|174505.2|174415.2|174504.2|174414.2|174505.2|174415.2|174502|174412|5
1728634740000|2024-10-11 08:19:00|174505.6|174415.6|174506|174416|174506|174416|174505.6|174415.6|2
1728634750000|2024-10-11 08:19:10|174505.9|174415.9|174503.1|174413.1|174505.9|174415.9|174503.1|174413.1|4
1728634760000|2024-10-11 08:19:20|174504.6|174414.6|174506.6|174416.6|174506.6|174416.6|174504.6|174414.6|3
1728634770000|2024-10-11 08:19:30|174506.7|174416.7|174506.2|174416.2|174506.7|174416.7|174506.2|174416.2|2
1728634780000|2024-10-11 08:19:40|174506.3|174416.3|174506.2|174416.2|174506.3|174416.3|174506|174416|4
1728634790000|2024-10-11 08:19:50|174506.7|174416.7|174504.5|174414.5|174506.7|174416.7|174502.3|174412.3|6
1728634800000|2024-10-11 08:20:00|174501.8|174411.8|174504.7|174414.7|174504.7|174414.7|174501.8|174411.8|5
1728634810000|2024-10-11 08:20:10|174503.2|174413.2|174499.2|174409.2|174503.2|174413.2|174497.8|174407.8|9
1728634820000|2024-10-11 08:20:20|174505.5|174415.5|174516.6|174426.6|174516.6|174426.6|174505.2|174415.2|4
1728634830000|2024-10-11 08:20:30|174514.3|174424.3|174514.3|174424.3|174514.3|174424.3|174514.3|174424.3|1
1728634840000|2024-10-11 08:20:40|174514.4|174424.4|174520.4|174430.4|174520.7|174430.7|174514.4|174424.4|5
1728634850000|2024-10-11 08:20:50|174520.7|174430.7|174519.9|174429.9|174520.7|174430.7|174519.5|174429.5|3
1728634860000|2024-10-11 08:21:00|174519.5|174429.5|174517.9|174427.9|174519.6|174429.6|174516.9|174426.9|6
1728634870000|2024-10-11 08:21:10|174518.5|174428.5|174518.8|174428.8|174518.8|174428.8|174518.5|174428.5|2
1728634890000|2024-10-11 08:21:30|174515.4|174425.4|174515.4|174425.4|174515.5|174425.5|174515.4|174425.4|3
1728634900000|2024-10-11 08:21:40|174515.3|174425.3|174515.4|174425.4|174515.6|174425.6|174515.3|174425.3|5
1728634910000|2024-10-11 08:21:50|174516.3|174426.3|174518.7|174428.7|174518.7|174428.7|174515.4|174425.4|5
1728634920000|2024-10-11 08:22:00|174514.3|174424.3|174515.2|174425.2|174516.5|174426.5|174511.4|174421.4|9
1728634930000|2024-10-11 08:22:10|174515|174425|174511.2|174421.2|174515.2|174425.2|174506.7|174416.7|8
1728634940000|2024-10-11 08:22:20|174511|174421|174510.8|174420.8|174511|174421|174510.5|174420.5|4
1728634950000|2024-10-11 08:22:30|174512.9|174422.9|174518.9|174428.9|174518.9|174428.9|174512.9|174422.9|8
1728634960000|2024-10-11 08:22:40|174519.3|174429.3|174519.2|174429.2|174519.3|174429.3|174519.2|174429.2|2
1728634970000|2024-10-11 08:22:50|174519.3|174429.3|174518.4|174428.4|174519.3|174429.3|174518.4|174428.4|2
1728634980000|2024-10-11 08:23:00|174518.5|174428.5|174513|174423|174518.5|174428.5|174513|174423|3
1728634990000|2024-10-11 08:23:10|174512.9|174422.9|174513|174423|174513|174423|174512.9|174422.9|2
1728635000000|2024-10-11 08:23:20|174516.5|174426.5|174498.7|174408.7|174516.5|174426.5|174498.7|174408.7|6
1728635010000|2024-10-11 08:23:30|174503.7|174413.7|174497.4|174407.4|174503.7|174413.7|174497.4|174407.4|3
1728635020000|2024-10-11 08:23:40|174497.8|174407.8|174511.3|174421.3|174511.3|174421.3|174497.7|174407.7|6
1728635030000|2024-10-11 08:23:50|174508.9|174418.9|174512.9|174422.9|174513.1|174423.1|174506.4|174416.4|14
1728635040000|2024-10-11 08:24:00|174513.4|174423.4|174513.8|174423.8|174513.8|174423.8|174507.9|174417.9|8
1728635050000|2024-10-11 08:24:10|174508.6|174418.6|174501.9|174411.9|174514.1|174424.1|174500.1|174410.1|8
1728635060000|2024-10-11 08:24:20|174500.2|174410.2|174501.8|174411.8|174501.8|174411.8|174500.2|174410.2|3
1728635070000|2024-10-11 08:24:30|174502|174412|174505.2|174415.2|174505.2|174415.2|174501.9|174411.9|4
1728635080000|2024-10-11 08:24:40|174503.2|174413.2|174519.9|174429.9|174524.2|174434.2|174503.2|174413.2|10
1728635090000|2024-10-11 08:24:50|174520.2|174430.2|174517.8|174427.8|174520.4|174430.4|174515.7|174425.7|10
1728635100000|2024-10-11 08:25:00|174518.4|174428.4|174522.5|174432.5|174522.5|174432.5|174517.6|174427.6|8
1728635110000|2024-10-11 08:25:10|174522.8|174432.8|174522.5|174432.5|174522.8|174432.8|174522.5|174432.5|2
1728635120000|2024-10-11 08:25:20|174519.2|174429.2|174519.1|174429.1|174520.2|174430.2|174516.7|174426.7|8
1728635130000|2024-10-11 08:25:30|174519.6|174429.6|174519.6|174429.6|174519.6|174429.6|174519.5|174429.5|3
1728635140000|2024-10-11 08:25:40|174519.4|174429.4|174524.6|174434.6|174524.6|174434.6|174519.4|174429.4|3
1728635150000|2024-10-11 08:25:50|174522.9|174432.9|174523.9|174433.9|174523.9|174433.9|174520.7|174430.7|5
1728635160000|2024-10-11 08:26:00|174520.6|174430.6|174525.2|174435.2|174525.2|174435.2|174520.6|174430.6|8
1728635170000|2024-10-11 08:26:10|174523|174433|174522.7|174432.7|174523|174433|174520.5|174430.5|3
1728635180000|2024-10-11 08:26:20|174522.6|174432.6|174522.3|174432.3|174522.8|174432.8|174521.8|174431.8|5
1728635190000|2024-10-11 08:26:30|174520.5|174430.5|174519.3|174429.3|174523.6|174433.6|174519.2|174429.2|8
1728635200000|2024-10-11 08:26:40|174521.1|174431.1|174519.5|174429.5|174521.1|174431.1|174519.5|174429.5|2
1728635220000|2024-10-11 08:27:00|174519.4|174429.4|174513.6|174423.6|174519.5|174429.5|174513.6|174423.6|9
1728635230000|2024-10-11 08:27:10|174516.5|174426.5|174526.8|174436.8|174526.8|174436.8|174512.8|174422.8|7
1728635240000|2024-10-11 08:27:20|174526.7|174436.7|174528.4|174438.4|174528.4|174438.4|174526.7|174436.7|2
1728635250000|2024-10-11 08:27:30|174527|174437|174527|174437|174529.1|174439.1|174527|174437|3
1728635260000|2024-10-11 08:27:40|174526.8|174436.8|174527|174437|174529|174439|174526.8|174436.8|3
1728635270000|2024-10-11 08:27:50|174526.7|174436.7|174526.8|174436.8|174527|174437|174525|174435|5
1728635280000|2024-10-11 08:28:00|174525|174435|174526.8|174436.8|174526.8|174436.8|174525|174435|2
1728635290000|2024-10-11 08:28:10|174524.9|174434.9|174527.1|174437.1|174527.1|174437.1|174524.9|174434.9|2
1728635300000|2024-10-11 08:28:20|174525.4|174435.4|174555.9|174465.9|174561.5|174471.5|174525.2|174435.2|8
1728635310000|2024-10-11 08:28:30|174555.1|174465.1|174553.9|174463.9|174555.3|174465.3|174553.2|174463.2|4
1728635320000|2024-10-11 08:28:40|174554.8|174464.8|174523.4|174433.4|174554.8|174464.8|174523|174433|12
1728635330000|2024-10-11 08:28:50|174523|174433|174523|174433|174523|174433|174522.8|174432.8|3
1728635340000|2024-10-11 08:29:00|174522.8|174432.8|174524.7|174434.7|174524.7|174434.7|174522.8|174432.8|3
1728635350000|2024-10-11 08:29:10|174525.5|174435.5|174543.5|174453.5|174557.7|174467.7|174525.3|174435.3|11
1728635360000|2024-10-11 08:29:20|174543|174453|174545.3|174455.3|174548.5|174458.5|174541.5|174451.5|12
1728635370000|2024-10-11 08:29:30|174547.2|174457.2|174547.3|174457.3|174548.5|174458.5|174545|174455|19
1728635380000|2024-10-11 08:29:40|174547.2|174457.2|174537.8|174447.8|174547.2|174457.2|174537.6|174447.6|10
1728635390000|2024-10-11 08:29:50|174539.7|174449.7|174540.3|174450.3|174540.3|174450.3|174539.7|174449.7|3
1728635400000|2024-10-11 08:30:00|174540|174450|174540.8|174450.8|174540.8|174450.8|174540|174450|6
1728635410000|2024-10-11 08:30:10|174540.7|174450.7|174540.8|174450.8|174540.8|174450.8|174540.7|174450.7|2
1728635420000|2024-10-11 08:30:20|174543.1|174453.1|174581.3|174491.3|174581.3|174491.3|174543.1|174453.1|10
1728635430000|2024-10-11 08:30:30|174571.6|174481.6|174570.8|174480.8|174575.6|174485.6|174568.4|174478.4|16
1728635440000|2024-10-11 08:30:40|174570.7|174480.7|174608.3|174518.3|174617.2|174527.2|174570.7|174480.7|18
1728635450000|2024-10-11 08:30:50|174607|174517|174612.3|174522.3|174616|174526|174607|174517|16
1728635460000|2024-10-11 08:31:00|174611.4|174521.4|174615.6|174525.6|174615.9|174525.9|174611.4|174521.4|13
1728635470000|2024-10-11 08:31:10|174612.6|174522.6|174613.2|174523.2|174615.9|174525.9|174610.8|174520.8|16
1728635480000|2024-10-11 08:31:20|174610.6|174520.6|174611.6|174521.6|174611.6|174521.6|174608.7|174518.7|5
1728635490000|2024-10-11 08:31:30|174611.5|174521.5|174597.7|174507.7|174611.5|174521.5|174595.7|174505.7|18
1728635500000|2024-10-11 08:31:40|174597|174507|174603|174513|174609.7|174519.7|174597|174507|7
1728635510000|2024-10-11 08:31:50|174601.1|174511.1|174600.6|174510.6|174605.2|174515.2|174600.6|174510.6|7
1728635520000|2024-10-11 08:32:00|174600.8|174510.8|174596.5|174506.5|174600.8|174510.8|174596.5|174506.5|4
1728635530000|2024-10-11 08:32:10|174596.9|174506.9|174602.7|174512.7|174609.8|174519.8|174596.5|174506.5|12
1728635540000|2024-10-11 08:32:20|174601.5|174511.5|174612.5|174522.5|174612.5|174522.5|174601.5|174511.5|6
1728635550000|2024-10-11 08:32:30|174612.6|174522.6|174643.6|174553.6|174652.2|174562.2|174612.6|174522.6|8
1728635560000|2024-10-11 08:32:40|174648.8|174558.8|174664.2|174574.2|174667.7|174577.7|174643.6|174553.6|16
1728635570000|2024-10-11 08:32:50|174663.8|174573.8|174662.4|174572.4|174673.1|174583.1|174659.5|174569.5|17
1728635580000|2024-10-11 08:33:00|174655|174565|174626.3|174536.3|174655|174565|174623.8|174533.8|16
1728635590000|2024-10-11 08:33:10|174634.1|174544.1|174621.9|174531.9|174634.1|174544.1|174621.9|174531.9|9
1728635600000|2024-10-11 08:33:20|174621.8|174531.8|174620.4|174530.4|174625.7|174535.7|174620.4|174530.4|5
1728635610000|2024-10-11 08:33:30|174620.5|174530.5|174619.8|174529.8|174620.5|174530.5|174619.8|174529.8|4
1728635620000|2024-10-11 08:33:40|174572.1|174482.1|174586.8|174496.8|174591|174501|174572.1|174482.1|8
1728635630000|2024-10-11 08:33:50|174589|174499|174600.7|174510.7|174604.2|174514.2|174589|174499|14
1728635640000|2024-10-11 08:34:00|174600.5|174510.5|174599.6|174509.6|174601.3|174511.3|174599.6|174509.6|6
1728635650000|2024-10-11 08:34:10|174600.1|174510.1|174617.8|174527.8|174623|174533|174600.1|174510.1|13
1728635660000|2024-10-11 08:34:20|174618.6|174528.6|174620.2|174530.2|174620.2|174530.2|174615|174525|9
1728635670000|2024-10-11 08:34:30|174620.4|174530.4|174623.1|174533.1|174625.5|174535.5|174617.8|174527.8|11
1728635680000|2024-10-11 08:34:40|174622.7|174532.7|174619.3|174529.3|174622.7|174532.7|174619.3|174529.3|5
1728635690000|2024-10-11 08:34:50|174618.2|174528.2|174618.3|174528.3|174618.3|174528.3|174618.2|174528.2|2
1728635700000|2024-10-11 08:35:00|174617.2|174527.2|174618.6|174528.6|174618.7|174528.7|174613.1|174523.1|8
1728635710000|2024-10-11 08:35:10|174616.2|174526.2|174620.9|174530.9|174623.9|174533.9|174615.5|174525.5|12
1728635720000|2024-10-11 08:35:20|174623|174533|174615.6|174525.6|174623|174533|174615.6|174525.6|6
1728635730000|2024-10-11 08:35:30|174617.8|174527.8|174614.7|174524.7|174620.3|174530.3|174609.8|174519.8|9
1728635740000|2024-10-11 08:35:40|174613.6|174523.6|174594.2|174504.2|174614.5|174524.5|174594.2|174504.2|7
1728635750000|2024-10-11 08:35:50|174595.5|174505.5|174595.7|174505.7|174595.8|174505.8|174593.4|174503.4|5
1728635760000|2024-10-11 08:36:00|174594.2|174504.2|174584.4|174494.4|174594.2|174504.2|174584.4|174494.4|7
1728635770000|2024-10-11 08:36:10|174586|174496|174586|174496|174586|174496|174586|174496|1
1728635780000|2024-10-11 08:36:20|174585.9|174495.9|174585|174495|174586|174496|174585|174495|4
1728635790000|2024-10-11 08:36:30|174582.9|174492.9|174582.9|174492.9|174582.9|174492.9|174582.9|174492.9|1
1728635800000|2024-10-11 08:36:40|174582.7|174492.7|174578.2|174488.2|174582.7|174492.7|174575|174485|6
1728635810000|2024-10-11 08:36:50|174579.2|174489.2|174574.4|174484.4|174579.2|174489.2|174574.4|174484.4|3
1728635820000|2024-10-11 08:37:00|174573.8|174483.8|174577.2|174487.2|174579.7|174489.7|174573|174483|8
1728635830000|2024-10-11 08:37:10|174571.6|174481.6|174583.8|174493.8|174589.5|174499.5|174571.6|174481.6|12
1728635840000|2024-10-11 08:37:20|174581.8|174491.8|174583.9|174493.9|174584.3|174494.3|174581.8|174491.8|5
1728635850000|2024-10-11 08:37:30|174587|174497|174638.1|174548.1|174643.5|174553.5|174585.8|174495.8|12
1728635860000|2024-10-11 08:37:40|174641.1|174551.1|174631.5|174541.5|174642.3|174552.3|174631.5|174541.5|12
1728635870000|2024-10-11 08:37:50|174631.4|174541.4|174634.4|174544.4|174636.5|174546.5|174631|174541|11
1728635880000|2024-10-11 08:38:00|174631.7|174541.7|174632.1|174542.1|174633|174543|174629.2|174539.2|7
1728635890000|2024-10-11 08:38:10|174632.2|174542.2|174697.6|174607.6|174702.9|174612.9|174632.1|174542.1|15
1728635900000|2024-10-11 08:38:20|174703.3|174613.3|174698.1|174608.1|174704.7|174614.7|174698.1|174608.1|11
1728635910000|2024-10-11 08:38:30|174701.9|174611.9|174702.6|174612.6|174706|174616|174700.9|174610.9|7
1728635920000|2024-10-11 08:38:40|174699.2|174609.2|174683.7|174593.7|174701|174611|174677.8|174587.8|20
1728635930000|2024-10-11 08:38:50|174685.8|174595.8|174639.2|174549.2|174689.9|174599.9|174634.6|174544.6|15
1728635940000|2024-10-11 08:39:00|174637|174547|174643.3|174553.3|174650.3|174560.3|174637|174547|10
1728635950000|2024-10-11 08:39:10|174643.4|174553.4|174633.8|174543.8|174643.4|174553.4|174633.8|174543.8|7
1728635960000|2024-10-11 08:39:20|174633.9|174543.9|174636.1|174546.1|174636.1|174546.1|174630.7|174540.7|7
1728635970000|2024-10-11 08:39:30|174633.9|174543.9|174631.7|174541.7|174636|174546|174631|174541|12
1728635980000|2024-10-11 08:39:40|174633.7|174543.7|174639.5|174549.5|174650.1|174560.1|174633.7|174543.7|24
1728635990000|2024-10-11 08:39:50|174637.4|174547.4|174649.8|174559.8|174651.9|174561.9|174637.4|174547.4|18
1728636000000|2024-10-11 08:40:00|174650.5|174560.5|174631.4|174541.4|174652.7|174562.7|174628.2|174538.2|14
1728636010000|2024-10-11 08:40:10|174632.4|174542.4|174629.1|174539.1|174632.4|174542.4|174626.2|174536.2|9
1728636020000|2024-10-11 08:40:20|174628.6|174538.6|174626.9|174536.9|174628.6|174538.6|174615.4|174525.4|9
1728636030000|2024-10-11 08:40:30|174627.8|174537.8|174634.9|174544.9|174637.6|174547.6|174626.8|174536.8|15
1728636040000|2024-10-11 08:40:40|174637.1|174547.1|174629|174539|174638.4|174548.4|174629|174539|8
1728636050000|2024-10-11 08:40:50|174624.8|174534.8|174634.8|174544.8|174634.8|174544.8|174624.8|174534.8|3
1728636060000|2024-10-11 08:41:00|174631.9|174541.9|174630.1|174540.1|174631.9|174541.9|174630.1|174540.1|2
1728636070000|2024-10-11 08:41:10|174625.6|174535.6|174659.1|174569.1|174662.6|174572.6|174625.6|174535.6|8
1728636080000|2024-10-11 08:41:20|174657.8|174567.8|174648.6|174558.6|174658.4|174568.4|174642.6|174552.6|7
1728636090000|2024-10-11 08:41:30|174638.5|174548.5|174640.6|174550.6|174640.9|174550.9|174638.5|174548.5|3
1728636100000|2024-10-11 08:41:40|174640.3|174550.3|174651|174561|174652.8|174562.8|174640.3|174550.3|7
1728636110000|2024-10-11 08:41:50|174653.2|174563.2|174652.9|174562.9|174656.1|174566.1|174652.5|174562.5|5
1728636120000|2024-10-11 08:42:00|174656.9|174566.9|174652|174562|174656.9|174566.9|174650.7|174560.7|7
1728636130000|2024-10-11 08:42:10|174654.4|174564.4|174636.6|174546.6|174654.6|174564.6|174635.4|174545.4|10
1728636140000|2024-10-11 08:42:20|174636.1|174546.1|174628.7|174538.7|174636.1|174546.1|174626.5|174536.5|5
1728636150000|2024-10-11 08:42:30|174628.1|174538.1|174628.1|174538.1|174628.3|174538.3|174628.1|174538.1|3
1728636160000|2024-10-11 08:42:40|174628|174538|174641.2|174551.2|174648.1|174558.1|174628|174538|9
1728636170000|2024-10-11 08:42:50|174640.5|174550.5|174641.3|174551.3|174641.3|174551.3|174640.5|174550.5|2
1728636180000|2024-10-11 08:43:00|174639.4|174549.4|174638|174548|174639.4|174549.4|174637.2|174547.2|4
1728636190000|2024-10-11 08:43:10|174634.9|174544.9|174589|174499|174634.9|174544.9|174589|174499|9
1728636200000|2024-10-11 08:43:20|174590.4|174500.4|174595.1|174505.1|174601.1|174511.1|174589.8|174499.8|12
1728636210000|2024-10-11 08:43:30|174597.4|174507.4|174603.5|174513.5|174604.6|174514.6|174597.4|174507.4|9
1728636220000|2024-10-11 08:43:40|174603.6|174513.6|174603.7|174513.7|174603.7|174513.7|174603.5|174513.5|3
1728636230000|2024-10-11 08:43:50|174615.4|174525.4|174615|174525|174615.4|174525.4|174614.7|174524.7|3
1728636240000|2024-10-11 08:44:00|174615.2|174525.2|174616.7|174526.7|174618.3|174528.3|174615|174525|7
1728636250000|2024-10-11 08:44:10|174616.4|174526.4|174614.2|174524.2|174616.4|174526.4|174614.2|174524.2|4
1728636270000|2024-10-11 08:44:30|174613.7|174523.7|174610.6|174520.6|174613.7|174523.7|174610.6|174520.6|2
1728636280000|2024-10-11 08:44:40|174611.2|174521.2|174596.8|174506.8|174611.2|174521.2|174596.7|174506.7|6
1728636290000|2024-10-11 08:44:50|174596.7|174506.7|174606.7|174516.7|174609.2|174519.2|174596.7|174506.7|3
1728636300000|2024-10-11 08:45:00|174605.8|174515.8|174589|174499|174605.8|174515.8|174589|174499|7
1728636310000|2024-10-11 08:45:10|174588.7|174498.7|174637.6|174547.6|174637.6|174547.6|174588.7|174498.7|11
1728636320000|2024-10-11 08:45:20|174638.6|174548.6|174639.2|174549.2|174646.2|174556.2|174638.6|174548.6|8
1728636330000|2024-10-11 08:45:30|174638.6|174548.6|174640.5|174550.5|174642.9|174552.9|174638.5|174548.5|4
1728636340000|2024-10-11 08:45:40|174639.6|174549.6|174642.6|174552.6|174642.6|174552.6|174639.6|174549.6|3
1728636350000|2024-10-11 08:45:50|174641.3|174551.3|174651.3|174561.3|174653.6|174563.6|174641.3|174551.3|5
1728636360000|2024-10-11 08:46:00|174651.7|174561.7|174645.8|174555.8|174653.8|174563.8|174645.8|174555.8|5
1728636370000|2024-10-11 08:46:10|174649.6|174559.6|174657.1|174567.1|174660.2|174570.2|174649.6|174559.6|6
1728636380000|2024-10-11 08:46:20|174657.4|174567.4|174656.6|174566.6|174662.4|174572.4|174656.6|174566.6|5
1728636390000|2024-10-11 08:46:30|174655.6|174565.6|174656.1|174566.1|174658.7|174568.7|174655.6|174565.6|6
1728636400000|2024-10-11 08:46:40|174656|174566|174654.8|174564.8|174656.1|174566.1|174654.3|174564.3|7
1728636410000|2024-10-11 08:46:50|174654.9|174564.9|174652.5|174562.5|174654.9|174564.9|174641.2|174551.2|6
1728636420000|2024-10-11 08:47:00|174646.3|174556.3|174645.4|174555.4|174647.5|174557.5|174645.4|174555.4|4
1728636430000|2024-10-11 08:47:10|174646.2|174556.2|174655.6|174565.6|174655.6|174565.6|174646.2|174556.2|6
1728636440000|2024-10-11 08:47:20|174654.7|174564.7|174656|174566|174656|174566|174654.7|174564.7|2
1728636450000|2024-10-11 08:47:30|174655|174565|174654.3|174564.3|174655.1|174565.1|174652.6|174562.6|7
1728636470000|2024-10-11 08:47:50|174653.3|174563.3|174652|174562|174653.3|174563.3|174652|174562|4
1728636480000|2024-10-11 08:48:00|174649|174559|174688.3|174598.3|174688.3|174598.3|174648.1|174558.1|11
1728636490000|2024-10-11 08:48:10|174688.4|174598.4|174688.4|174598.4|174688.4|174598.4|174688.4|174598.4|1
1728636510000|2024-10-11 08:48:30|174688.9|174598.9|174687|174597|174688.9|174598.9|174687|174597|2
1728636520000|2024-10-11 08:48:40|174685.3|174595.3|174677.8|174587.8|174693|174603|174677.8|174587.8|9
1728636530000|2024-10-11 08:48:50|174678.6|174588.6|174685.6|174595.6|174685.6|174595.6|174678.6|174588.6|5
1728636540000|2024-10-11 08:49:00|174685.2|174595.2|174679.9|174589.9|174685.2|174595.2|174679.9|174589.9|5
1728636550000|2024-10-11 08:49:10|174679.1|174589.1|174679.1|174589.1|174679.1|174589.1|174679.1|174589.1|1
1728636560000|2024-10-11 08:49:20|174679.7|174589.7|174685.3|174595.3|174685.8|174595.8|174679.7|174589.7|8
1728636570000|2024-10-11 08:49:30|174685.2|174595.2|174685.6|174595.6|174688.7|174598.7|174685.2|174595.2|6
1728636580000|2024-10-11 08:49:40|174685|174595|174684.1|174594.1|174689.8|174599.8|174684.1|174594.1|6
1728636590000|2024-10-11 08:49:50|174684.4|174594.4|174692.2|174602.2|174698.1|174608.1|174680.2|174590.2|17
1728636600000|2024-10-11 08:50:00|174693.1|174603.1|174702.8|174612.8|174703.7|174613.7|174693.1|174603.1|4
1728636610000|2024-10-11 08:50:10|174705.8|174615.8|174708.2|174618.2|174709.4|174619.4|174705.8|174615.8|6
1728636620000|2024-10-11 08:50:20|174712.5|174622.5|174710.1|174620.1|174712.5|174622.5|174704.3|174614.3|9
1728636630000|2024-10-11 08:50:30|174711.2|174621.2|174709.5|174619.5|174711.2|174621.2|174707.1|174617.1|7
1728636640000|2024-10-11 08:50:40|174712.7|174622.7|174712.3|174622.3|174712.7|174622.7|174712.3|174622.3|2
1728636650000|2024-10-11 08:50:50|174713.9|174623.9|174712.5|174622.5|174713.9|174623.9|174712.2|174622.2|7
1728636660000|2024-10-11 08:51:00|174712.3|174622.3|174712.6|174622.6|174713.2|174623.2|174712.3|174622.3|4
1728636670000|2024-10-11 08:51:10|174713.7|174623.7|174712.1|174622.1|174713.7|174623.7|174712.1|174622.1|3
1728636680000|2024-10-11 08:51:20|174709.2|174619.2|174701.6|174611.6|174711.7|174621.7|174699.4|174609.4|6
1728636690000|2024-10-11 08:51:30|174702.2|174612.2|174706.1|174616.1|174708.1|174618.1|174702.2|174612.2|7
1728636700000|2024-10-11 08:51:40|174705.7|174615.7|174701.8|174611.8|174706.1|174616.1|174701.8|174611.8|5
1728636710000|2024-10-11 08:51:50|174701.7|174611.7|174699.3|174609.3|174706.7|174616.7|174699.3|174609.3|7
1728636720000|2024-10-11 08:52:00|174702.2|174612.2|174699.2|174609.2|174702.2|174612.2|174699.2|174609.2|3
1728636740000|2024-10-11 08:52:20|174697.2|174607.2|174696.3|174606.3|174697.2|174607.2|174695.2|174605.2|5
1728636750000|2024-10-11 08:52:30|174695.7|174605.7|174701.9|174611.9|174705.7|174615.7|174695.6|174605.6|8
1728636760000|2024-10-11 08:52:40|174712.4|174622.4|174706|174616|174712.4|174622.4|174706|174616|5
1728636770000|2024-10-11 08:52:50|174706.2|174616.2|174699.7|174609.7|174706.2|174616.2|174699.7|174609.7|4
1728636780000|2024-10-11 08:53:00|174703.2|174613.2|174697.4|174607.4|174703.2|174613.2|174697.4|174607.4|6
1728636790000|2024-10-11 08:53:10|174701.8|174611.8|174697.6|174607.6|174701.8|174611.8|174697.1|174607.1|8
1728636800000|2024-10-11 08:53:20|174697.7|174607.7|174699|174609|174702.2|174612.2|174697.7|174607.7|6
1728636810000|2024-10-11 08:53:30|174698.8|174608.8|174700.1|174610.1|174700.1|174610.1|174698.8|174608.8|2
1728636820000|2024-10-11 08:53:40|174724.3|174634.3|174741.3|174651.3|174756.6|174666.6|174722.2|174632.2|15
1728636830000|2024-10-11 08:53:50|174739.3|174649.3|174740.2|174650.2|174741.6|174651.6|174739.2|174649.2|9
1728636840000|2024-10-11 08:54:00|174742.2|174652.2|174743|174653|174745.2|174655.2|174742|174652|9
1728636850000|2024-10-11 08:54:10|174743.3|174653.3|174741.4|174651.4|174744.6|174654.6|174741.4|174651.4|7
1728636860000|2024-10-11 08:54:20|174741.3|174651.3|174739.7|174649.7|174741.6|174651.6|174738.8|174648.8|7
1728636870000|2024-10-11 08:54:30|174741.7|174651.7|174735.3|174645.3|174741.7|174651.7|174735.3|174645.3|12
1728636880000|2024-10-11 08:54:40|174735.5|174645.5|174734.8|174644.8|174735.5|174645.5|174734.7|174644.7|4
1728636890000|2024-10-11 08:54:50|174735.5|174645.5|174739.5|174649.5|174745.2|174655.2|174734.2|174644.2|9
1728636900000|2024-10-11 08:55:00|174738.3|174648.3|174738.6|174648.6|174739.9|174649.9|174738.3|174648.3|6
1728636910000|2024-10-11 08:55:10|174740.2|174650.2|174742.1|174652.1|174742.1|174652.1|174740.1|174650.1|3
1728636920000|2024-10-11 08:55:20|174742.4|174652.4|174736.7|174646.7|174742.4|174652.4|174736.7|174646.7|5
1728636930000|2024-10-11 08:55:30|174736.4|174646.4|174735.7|174645.7|174736.9|174646.9|174734.8|174644.8|7
1728636940000|2024-10-11 08:55:40|174734.8|174644.8|174706.3|174616.3|174734.8|174644.8|174703|174613|11
1728636950000|2024-10-11 08:55:50|174701.9|174611.9|174686.6|174596.6|174701.9|174611.9|174686.6|174596.6|6
1728636960000|2024-10-11 08:56:00|174685.9|174595.9|174657.7|174567.7|174685.9|174595.9|174650.3|174560.3|11
1728636970000|2024-10-11 08:56:10|174660.1|174570.1|174649.1|174559.1|174660.1|174570.1|174649.1|174559.1|7
1728636980000|2024-10-11 08:56:20|174648.7|174558.7|174647.3|174557.3|174648.9|174558.9|174645.7|174555.7|8
1728636990000|2024-10-11 08:56:30|174653.5|174563.5|174648.9|174558.9|174654.9|174564.9|174648.4|174558.4|8
1728637000000|2024-10-11 08:56:40|174648.2|174558.2|174651.2|174561.2|174654.6|174564.6|174644.7|174554.7|12
1728637010000|2024-10-11 08:56:50|174652.3|174562.3|174651.4|174561.4|174652.3|174562.3|174651.1|174561.1|4
1728637020000|2024-10-11 08:57:00|174651.5|174561.5|174650.8|174560.8|174651.5|174561.5|174650.2|174560.2|4
1728637030000|2024-10-11 08:57:10|174647.2|174557.2|174630.2|174540.2|174647.2|174557.2|174626.7|174536.7|12
1728637040000|2024-10-11 08:57:20|174631.3|174541.3|174634.8|174544.8|174635.3|174545.3|174630.7|174540.7|9
1728637050000|2024-10-11 08:57:30|174637.1|174547.1|174633.2|174543.2|174637.1|174547.1|174631.4|174541.4|7
1728637060000|2024-10-11 08:57:40|174630.4|174540.4|174630.1|174540.1|174633.1|174543.1|174630.1|174540.1|8
1728637070000|2024-10-11 08:57:50|174629.9|174539.9|174620.4|174530.4|174629.9|174539.9|174615.5|174525.5|12
1728637080000|2024-10-11 08:58:00|174620.5|174530.5|174602.3|174512.3|174620.6|174530.6|174596.6|174506.6|10
1728637090000|2024-10-11 08:58:10|174603.2|174513.2|174605.5|174515.5|174605.5|174515.5|174602.6|174512.6|4
1728637100000|2024-10-11 08:58:20|174605.4|174515.4|174614.5|174524.5|174618|174528|174598.8|174508.8|10
1728637110000|2024-10-11 08:58:30|174614.2|174524.2|174603.7|174513.7|174621.3|174531.3|174600.2|174510.2|14
1728637120000|2024-10-11 08:58:40|174603.1|174513.1|174602.8|174512.8|174603.1|174513.1|174602.4|174512.4|3
1728637130000|2024-10-11 08:58:50|174609.6|174519.6|174611.8|174521.8|174611.8|174521.8|174608.8|174518.8|7
1728637140000|2024-10-11 08:59:00|174612.6|174522.6|174628.1|174538.1|174628.1|174538.1|174612|174522|10
1728637150000|2024-10-11 08:59:10|174628.2|174538.2|174624.9|174534.9|174628.5|174538.5|174624.7|174534.7|10
1728637160000|2024-10-11 08:59:20|174627.9|174537.9|174579.2|174489.2|174627.9|174537.9|174572.9|174482.9|16
1728637170000|2024-10-11 08:59:30|174559.2|174469.2|174562.4|174472.4|174567.9|174477.9|174559.2|174469.2|14
1728637180000|2024-10-11 08:59:40|174565.7|174475.7|174596|174506|174600.7|174510.7|174562.7|174472.7|12
1728637190000|2024-10-11 08:59:50|174588|174498|174585.6|174495.6|174590.8|174500.8|174585.4|174495.4|10
1728637200000|2024-10-11 09:00:00|174562.9|174472.9|174554.5|174464.5|174563.1|174473.1|174554.5|174464.5|9
1728637210000|2024-10-11 09:00:10|174555.4|174465.4|174548.8|174458.8|174557.7|174467.7|174546.9|174456.9|11
1728637220000|2024-10-11 09:00:20|174548.6|174458.6|174546|174456|174548.6|174458.6|174538.9|174448.9|11
1728637230000|2024-10-11 09:00:30|174546.2|174456.2|174535.2|174445.2|174546.3|174456.3|174535.2|174445.2|11
1728637240000|2024-10-11 09:00:40|174544.9|174454.9|174558.9|174468.9|174558.9|174468.9|174538.2|174448.2|14
1728637250000|2024-10-11 09:00:50|174569.2|174479.2|174580.7|174490.7|174582.5|174492.5|174569.2|174479.2|13
1728637260000|2024-10-11 09:01:00|174581.1|174491.1|174584.1|174494.1|174585.6|174495.6|174581.1|174491.1|21
1728637270000|2024-10-11 09:01:10|174585.7|174495.7|174584.8|174494.8|174585.7|174495.7|174582|174492|7
1728637280000|2024-10-11 09:01:20|174584.9|174494.9|174579.9|174489.9|174584.9|174494.9|174575.9|174485.9|12
1728637290000|2024-10-11 09:01:30|174578.5|174488.5|174578|174488|174581.1|174491.1|174575.5|174485.5|9
1728637300000|2024-10-11 09:01:40|174579.5|174489.5|174577.2|174487.2|174579.5|174489.5|174577|174487|5
1728637310000|2024-10-11 09:01:50|174579.2|174489.2|174568.1|174478.1|174579.2|174489.2|174568.1|174478.1|9
1728637320000|2024-10-11 09:02:00|174564.9|174474.9|174588.5|174498.5|174596.1|174506.1|174564.9|174474.9|11
1728637330000|2024-10-11 09:02:10|174589.3|174499.3|174567.9|174477.9|174589.3|174499.3|174566.7|174476.7|13
1728637340000|2024-10-11 09:02:20|174567.6|174477.6|174568.6|174478.6|174577.3|174487.3|174567.3|174477.3|10
1728637350000|2024-10-11 09:02:30|174566.1|174476.1|174564.2|174474.2|174566.1|174476.1|174564.2|174474.2|3
1728637360000|2024-10-11 09:02:40|174566|174476|174562.8|174472.8|174566|174476|174562.1|174472.1|6
1728637370000|2024-10-11 09:02:50|174560.4|174470.4|174555.3|174465.3|174560.4|174470.4|174549.1|174459.1|13
1728637380000|2024-10-11 09:03:00|174554|174464|174556.7|174466.7|174564.4|174474.4|174554|174464|14
1728637390000|2024-10-11 09:03:10|174558.3|174468.3|174558.3|174468.3|174558.3|174468.3|174558.3|174468.3|1
1728637400000|2024-10-11 09:03:20|174561.8|174471.8|174564.7|174474.7|174567.3|174477.3|174559.8|174469.8|12
1728637410000|2024-10-11 09:03:30|174565.6|174475.6|174602.8|174512.8|174605.8|174515.8|174565.6|174475.6|13
1728637420000|2024-10-11 09:03:40|174602.9|174512.9|174605.8|174515.8|174605.8|174515.8|174602.9|174512.9|6
1728637430000|2024-10-11 09:03:50|174604.8|174514.8|174605.2|174515.2|174611.2|174521.2|174604.8|174514.8|7
1728637440000|2024-10-11 09:04:00|174605.6|174515.6|174608.6|174518.6|174608.6|174518.6|174605.6|174515.6|8
1728637450000|2024-10-11 09:04:10|174610.3|174520.3|174605.2|174515.2|174610.5|174520.5|174599.8|174509.8|8
1728637460000|2024-10-11 09:04:20|174604.7|174514.7|174605.6|174515.6|174605.6|174515.6|174604.7|174514.7|3
1728637470000|2024-10-11 09:04:30|174605.5|174515.5|174605.4|174515.4|174605.5|174515.5|174605.4|174515.4|2
1728637480000|2024-10-11 09:04:40|174605.5|174515.5|174569.7|174479.7|174605.5|174515.5|174569.7|174479.7|9
1728637490000|2024-10-11 09:04:50|174569|174479|174568.8|174478.8|174569.7|174479.7|174568.1|174478.1|6
1728637500000|2024-10-11 09:05:00|174568.3|174478.3|174557.3|174467.3|174568.3|174478.3|174544.2|174454.2|11
1728637510000|2024-10-11 09:05:10|174554.4|174464.4|174557|174467|174558.4|174468.4|174547.7|174457.7|12
1728637520000|2024-10-11 09:05:20|174555.4|174465.4|174553|174463|174557|174467|174551.8|174461.8|9
1728637530000|2024-10-11 09:05:30|174556.3|174466.3|174552.6|174462.6|174556.3|174466.3|174552.6|174462.6|5
1728637540000|2024-10-11 09:05:40|174552|174462|174552.4|174462.4|174553.1|174463.1|174550.2|174460.2|8
1728637550000|2024-10-11 09:05:50|174552.6|174462.6|174553.1|174463.1|174553.4|174463.4|174552.6|174462.6|3
1728637560000|2024-10-11 09:06:00|174550.5|174460.5|174563.4|174473.4|174568.1|174478.1|174535.7|174445.7|17
1728637570000|2024-10-11 09:06:10|174562.2|174472.2|174561.8|174471.8|174562.5|174472.5|174559.4|174469.4|4
1728637580000|2024-10-11 09:06:20|174561.2|174471.2|174560.4|174470.4|174561.3|174471.3|174560.2|174470.2|6
1728637590000|2024-10-11 09:06:30|174559.7|174469.7|174554.9|174464.9|174559.7|174469.7|174554.9|174464.9|2
1728637600000|2024-10-11 09:06:40|174554.8|174464.8|174555.5|174465.5|174555.5|174465.5|174554.8|174464.8|3
1728637610000|2024-10-11 09:06:50|174555.4|174465.4|174559.1|174469.1|174559.3|174469.3|174555.4|174465.4|6
1728637620000|2024-10-11 09:07:00|174559.3|174469.3|174566.8|174476.8|174567.1|174477.1|174559.1|174469.1|13
1728637630000|2024-10-11 09:07:10|174563|174473|174552.5|174462.5|174563|174473|174550.1|174460.1|13
1728637640000|2024-10-11 09:07:20|174552.7|174462.7|174543.1|174453.1|174552.7|174462.7|174536.5|174446.5|12
1728637650000|2024-10-11 09:07:30|174543.3|174453.3|174572.6|174482.6|174572.6|174482.6|174543.3|174453.3|12
1728637660000|2024-10-11 09:07:40|174574|174484|174578.3|174488.3|174578.3|174488.3|174571.3|174481.3|8
1728637670000|2024-10-11 09:07:50|174578.8|174488.8|174575.3|174485.3|174592.5|174502.5|174572.3|174482.3|8
1728637680000|2024-10-11 09:08:00|174575.9|174485.9|174578.2|174488.2|174579.4|174489.4|174575.9|174485.9|7
1728637690000|2024-10-11 09:08:10|174578.6|174488.6|174588.4|174498.4|174591.2|174501.2|174578.4|174488.4|5
1728637700000|2024-10-11 09:08:20|174588.9|174498.9|174577|174487|174588.9|174498.9|174576.9|174486.9|8
1728637710000|2024-10-11 09:08:30|174581.7|174491.7|174579.2|174489.2|174581.7|174491.7|174577.3|174487.3|9
1728637720000|2024-10-11 09:08:40|174577.5|174487.5|174578.4|174488.4|174580.9|174490.9|174577.5|174487.5|6
1728637730000|2024-10-11 09:08:50|174582.3|174492.3|174579.1|174489.1|174582.3|174492.3|174577.5|174487.5|9
1728637740000|2024-10-11 09:09:00|174578.8|174488.8|174579.2|174489.2|174581|174491|174574.5|174484.5|11
1728637750000|2024-10-11 09:09:10|174591.2|174501.2|174589.9|174499.9|174593.2|174503.2|174589.9|174499.9|6
1728637760000|2024-10-11 09:09:20|174590.8|174500.8|174589.7|174499.7|174590.9|174500.9|174589.6|174499.6|5
1728637770000|2024-10-11 09:09:30|174590.8|174500.8|174589.7|174499.7|174590.8|174500.8|174589.7|174499.7|2
1728637780000|2024-10-11 09:09:40|174587.7|174497.7|174592.1|174502.1|174595.2|174505.2|174587.7|174497.7|6
1728637790000|2024-10-11 09:09:50|174588.4|174498.4|174616.1|174526.1|174619|174529|174578.1|174488.1|10
1728637800000|2024-10-11 09:10:00|174618.4|174528.4|174617.4|174527.4|174618.7|174528.7|174616.9|174526.9|6
1728637810000|2024-10-11 09:10:10|174617.2|174527.2|174617.4|174527.4|174617.4|174527.4|174617.2|174527.2|2
1728637820000|2024-10-11 09:10:20|174616.2|174526.2|174616.7|174526.7|174618.8|174528.8|174616.2|174526.2|5
1728637830000|2024-10-11 09:10:30|174619.1|174529.1|174617.3|174527.3|174619.1|174529.1|174617.3|174527.3|4
1728637850000|2024-10-11 09:10:50|174617.2|174527.2|174619.2|174529.2|174619.2|174529.2|174617.2|174527.2|3
1728637860000|2024-10-11 09:11:00|174616.5|174526.5|174614.1|174524.1|174616.5|174526.5|174611.7|174521.7|8
1728637870000|2024-10-11 09:11:10|174613.9|174523.9|174620|174530|174620|174530|174613.9|174523.9|2
1728637880000|2024-10-11 09:11:20|174618.6|174528.6|174619.6|174529.6|174619.6|174529.6|174618.6|174528.6|3
1728637890000|2024-10-11 09:11:30|174619.5|174529.5|174619.6|174529.6|174619.6|174529.6|174619.5|174529.5|2
1728637900000|2024-10-11 09:11:40|174619.7|174529.7|174617.4|174527.4|174621.5|174531.5|174617.3|174527.3|5
1728637910000|2024-10-11 09:11:50|174617.3|174527.3|174611.6|174521.6|174618|174528|174611.6|174521.6|7
1728637920000|2024-10-11 09:12:00|174611.4|174521.4|174611.4|174521.4|174611.6|174521.6|174611.4|174521.4|4
1728637930000|2024-10-11 09:12:10|174611.3|174521.3|174611.4|174521.4|174611.8|174521.8|174611.3|174521.3|3
1728637940000|2024-10-11 09:12:20|174611.2|174521.2|174608.8|174518.8|174611.7|174521.7|174597.2|174507.2|12
1728637950000|2024-10-11 09:12:30|174611|174521|174613.9|174523.9|174616.2|174526.2|174611|174521|5
1728637960000|2024-10-11 09:12:40|174615.1|174525.1|174617|174527|174618.8|174528.8|174615.1|174525.1|6
1728637970000|2024-10-11 09:12:50|174616.7|174526.7|174614|174524|174616.7|174526.7|174613.6|174523.6|4
1728637980000|2024-10-11 09:13:00|174604.2|174514.2|174612.2|174522.2|174614.3|174524.3|174604.2|174514.2|6
1728637990000|2024-10-11 09:13:10|174611.7|174521.7|174611.8|174521.8|174612.7|174522.7|174611.7|174521.7|4
1728638000000|2024-10-11 09:13:20|174611.7|174521.7|174613.6|174523.6|174618|174528|174611.7|174521.7|5
1728638010000|2024-10-11 09:13:30|174615.6|174525.6|174618.5|174528.5|174620.2|174530.2|174615.6|174525.6|5
1728638020000|2024-10-11 09:13:40|174617.2|174527.2|174617.2|174527.2|174619|174529|174617.1|174527.1|8
1728638030000|2024-10-11 09:13:50|174617.3|174527.3|174617.1|174527.1|174617.3|174527.3|174617.1|174527.1|2
1728638040000|2024-10-11 09:14:00|174618.3|174528.3|174616.6|174526.6|174619.9|174529.9|174616.6|174526.6|8
1728638050000|2024-10-11 09:14:10|174619.2|174529.2|174620.2|174530.2|174622.2|174532.2|174619.2|174529.2|5
1728638060000|2024-10-11 09:14:20|174619|174529|174619.7|174529.7|174621.9|174531.9|174618.5|174528.5|8
1728638070000|2024-10-11 09:14:30|174622.7|174532.7|174620.1|174530.1|174622.7|174532.7|174620.1|174530.1|4
1728638080000|2024-10-11 09:14:40|174623.2|174533.2|174618.9|174528.9|174623.2|174533.2|174618.8|174528.8|5
1728638090000|2024-10-11 09:14:50|174623.8|174533.8|174620.1|174530.1|174623.8|174533.8|174619.6|174529.6|8
1728638100000|2024-10-11 09:15:00|174621.5|174531.5|174619.7|174529.7|174621.5|174531.5|174619.4|174529.4|7
1728638110000|2024-10-11 09:15:10|174620.3|174530.3|174619.8|174529.8|174620.3|174530.3|174619.8|174529.8|5
1728638130000|2024-10-11 09:15:30|174616.6|174526.6|174617.1|174527.1|174618.1|174528.1|174616.6|174526.6|7
1728638140000|2024-10-11 09:15:40|174618.1|174528.1|174618.5|174528.5|174618.5|174528.5|174618.1|174528.1|2
1728638150000|2024-10-11 09:15:50|174618.6|174528.6|174615.2|174525.2|174618.8|174528.8|174615.2|174525.2|7
1728638160000|2024-10-11 09:16:00|174614.9|174524.9|174614.7|174524.7|174618.3|174528.3|174611.4|174521.4|12
1728638170000|2024-10-11 09:16:10|174614|174524|174613.9|174523.9|174614|174524|174613.9|174523.9|2
1728638180000|2024-10-11 09:16:20|174615.8|174525.8|174619|174529|174619.6|174529.6|174614.8|174524.8|9
1728638190000|2024-10-11 09:16:30|174616|174526|174613.5|174523.5|174618.3|174528.3|174612.2|174522.2|9
1728638200000|2024-10-11 09:16:40|174612.7|174522.7|174611|174521|174612.7|174522.7|174610.2|174520.2|5
1728638210000|2024-10-11 09:16:50|174610.9|174520.9|174610.9|174520.9|174610.9|174520.9|174610.9|174520.9|1
1728638220000|2024-10-11 09:17:00|174612.3|174522.3|174614.8|174524.8|174614.8|174524.8|174612.3|174522.3|2
1728638230000|2024-10-11 09:17:10|174615.1|174525.1|174611|174521|174615.8|174525.8|174611|174521|5
1728638240000|2024-10-11 09:17:20|174610.2|174520.2|174609.4|174519.4|174610.2|174520.2|174609.2|174519.2|7
1728638250000|2024-10-11 09:17:30|174608.4|174518.4|174615.4|174525.4|174615.4|174525.4|174596.8|174506.8|5
1728638260000|2024-10-11 09:17:40|174616.3|174526.3|174611.4|174521.4|174616.3|174526.3|174609.7|174519.7|6
1728638270000|2024-10-11 09:17:50|174616.2|174526.2|174613.7|174523.7|174616.2|174526.2|174613.7|174523.7|5
1728638280000|2024-10-11 09:18:00|174609.9|174519.9|174609.9|174519.9|174614.3|174524.3|174609.9|174519.9|5
1728638290000|2024-10-11 09:18:10|174609.6|174519.6|174610.1|174520.1|174610.1|174520.1|174609.6|174519.6|3
1728638300000|2024-10-11 09:18:20|174609.4|174519.4|174610.9|174520.9|174613.5|174523.5|174609.4|174519.4|3
1728638310000|2024-10-11 09:18:30|174614.6|174524.6|174614.6|174524.6|174614.6|174524.6|174614.6|174524.6|1
1728638320000|2024-10-11 09:18:40|174614.7|174524.7|174614.4|174524.4|174615.1|174525.1|174612.9|174522.9|7
1728638330000|2024-10-11 09:18:50|174614.6|174524.6|174614.9|174524.9|174614.9|174524.9|174614.6|174524.6|2
1728638340000|2024-10-11 09:19:00|174616.5|174526.5|174617.2|174527.2|174620.2|174530.2|174614.9|174524.9|8
1728638350000|2024-10-11 09:19:10|174617.4|174527.4|174589.7|174499.7|174617.4|174527.4|174589.7|174499.7|5
1728638360000|2024-10-11 09:19:20|174588.9|174498.9|174570.9|174480.9|174591.2|174501.2|174570.3|174480.3|11
1728638370000|2024-10-11 09:19:30|174571.9|174481.9|174572.4|174482.4|174573|174483|174571.9|174481.9|4
1728638380000|2024-10-11 09:19:40|174574.7|174484.7|174576|174486|174578.4|174488.4|174574.7|174484.7|6
1728638390000|2024-10-11 09:19:50|174574.1|174484.1|174553.7|174463.7|174574.1|174484.1|174553.5|174463.5|14
1728638400000|2024-10-11 09:20:00|174553.3|174463.3|174552.2|174462.2|174553.3|174463.3|174549.9|174459.9|8
1728638410000|2024-10-11 09:20:10|174550.4|174460.4|174552.1|174462.1|174552.1|174462.1|174550.4|174460.4|3
1728638430000|2024-10-11 09:20:30|174553.6|174463.6|174563.4|174473.4|174566.8|174476.8|174553.6|174463.6|6
1728638440000|2024-10-11 09:20:40|174563.3|174473.3|174562|174472|174563.4|174473.4|174562|174472|3
1728638450000|2024-10-11 09:20:50|174561.9|174471.9|174563.9|174473.9|174563.9|174473.9|174561.9|174471.9|3
1728638460000|2024-10-11 09:21:00|174562|174472|174566.7|174476.7|174566.7|174476.7|174562|174472|6
1728638470000|2024-10-11 09:21:10|174574.3|174484.3|174565|174475|174574.3|174484.3|174562|174472|12
1728638480000|2024-10-11 09:21:20|174567.1|174477.1|174566.2|174476.2|174567.3|174477.3|174565.3|174475.3|5
1728638490000|2024-10-11 09:21:30|174566.3|174476.3|174566.2|174476.2|174566.3|174476.3|174566.2|174476.2|2
1728638500000|2024-10-11 09:21:40|174567.9|174477.9|174570.2|174480.2|174572.8|174482.8|174566.9|174476.9|8
1728638510000|2024-10-11 09:21:50|174570.4|174480.4|174556.8|174466.8|174570.7|174480.7|174537.8|174447.8|14
1728638520000|2024-10-11 09:22:00|174557|174467|174555.8|174465.8|174557|174467|174553.1|174463.1|7
1728638530000|2024-10-11 09:22:10|174555.9|174465.9|174558.9|174468.9|174559.1|174469.1|174552.2|174462.2|9
1728638540000|2024-10-11 09:22:20|174560.5|174470.5|174564.6|174474.6|174566.6|174476.6|174560.5|174470.5|3
1728638550000|2024-10-11 09:22:30|174562.3|174472.3|174558.5|174468.5|174562.3|174472.3|174557.7|174467.7|6
1728638560000|2024-10-11 09:22:40|174559.4|174469.4|174560.2|174470.2|174567.2|174477.2|174559.4|174469.4|7
1728638570000|2024-10-11 09:22:50|174560.7|174470.7|174561|174471|174561|174471|174560.7|174470.7|3
1728638580000|2024-10-11 09:23:00|174565.3|174475.3|174553.1|174463.1|174567|174477|174550.8|174460.8|8
1728638590000|2024-10-11 09:23:10|174553.5|174463.5|174553.4|174463.4|174553.5|174463.5|174553.4|174463.4|2
1728638600000|2024-10-11 09:23:20|174551.7|174461.7|174566.8|174476.8|174566.8|174476.8|174551.5|174461.5|6
1728638610000|2024-10-11 09:23:30|174565|174475|174553.8|174463.8|174565.3|174475.3|174553.8|174463.8|7
1728638620000|2024-10-11 09:23:40|174553.9|174463.9|174553.6|174463.6|174554|174464|174553.6|174463.6|3
1728638630000|2024-10-11 09:23:50|174554.3|174464.3|174554.5|174464.5|174554.5|174464.5|174554.3|174464.3|2
1728638640000|2024-10-11 09:24:00|174553.5|174463.5|174551.7|174461.7|174554.2|174464.2|174551.7|174461.7|5
1728638650000|2024-10-11 09:24:10|174554.2|174464.2|174554|174464|174554.2|174464.2|174552.1|174462.1|5
1728638660000|2024-10-11 09:24:20|174553.9|174463.9|174553.4|174463.4|174558.6|174468.6|174553.4|174463.4|9
1728638670000|2024-10-11 09:24:30|174552.6|174462.6|174555.2|174465.2|174555.2|174465.2|174551.6|174461.6|5
1728638680000|2024-10-11 09:24:40|174555.4|174465.4|174555.4|174465.4|174555.4|174465.4|174555.4|174465.4|1
1728638690000|2024-10-11 09:24:50|174556|174466|174567.4|174477.4|174569|174479|174555.9|174465.9|7
1728638700000|2024-10-11 09:25:00|174568.3|174478.3|174571.4|174481.4|174571.4|174481.4|174568.3|174478.3|5
1728638710000|2024-10-11 09:25:10|174566.7|174476.7|174570.7|174480.7|174570.7|174480.7|174566.7|174476.7|4
1728638720000|2024-10-11 09:25:20|174573.4|174483.4|174576|174486|174576|174486|174573.4|174483.4|5
1728638730000|2024-10-11 09:25:30|174580.5|174490.5|174574.6|174484.6|174582.8|174492.8|174572.7|174482.7|8
1728638740000|2024-10-11 09:25:40|174574.8|174484.8|174567.2|174477.2|174574.8|174484.8|174563.7|174473.7|8
1728638750000|2024-10-11 09:25:50|174567.4|174477.4|174567.6|174477.6|174567.6|174477.6|174567.4|174477.4|2
1728638760000|2024-10-11 09:26:00|174563.1|174473.1|174563.8|174473.8|174565.8|174475.8|174558.5|174468.5|11
1728638770000|2024-10-11 09:26:10|174558.5|174468.5|174561.3|174471.3|174562.1|174472.1|174556.8|174466.8|9
1728638780000|2024-10-11 09:26:20|174561.2|174471.2|174558|174468|174562.1|174472.1|174554.5|174464.5|9
1728638790000|2024-10-11 09:26:30|174558.1|174468.1|174557.8|174467.8|174558.1|174468.1|174556.8|174466.8|4
1728638800000|2024-10-11 09:26:40|174556.7|174466.7|174553.3|174463.3|174557|174467|174553.3|174463.3|5
1728638810000|2024-10-11 09:26:50|174553.4|174463.4|174559.7|174469.7|174560.3|174470.3|174553.4|174463.4|7
1728638820000|2024-10-11 09:27:00|174562.1|174472.1|174566.6|174476.6|174567.5|174477.5|174562.1|174472.1|4
1728638830000|2024-10-11 09:27:10|174562.7|174472.7|174568|174478|174568|174478|174559.8|174469.8|6
1728638840000|2024-10-11 09:27:20|174569.3|174479.3|174566.9|174476.9|174570.2|174480.2|174564.4|174474.4|9
1728638850000|2024-10-11 09:27:30|174568.1|174478.1|174570.1|174480.1|174570.1|174480.1|174567.8|174477.8|6
1728638860000|2024-10-11 09:27:40|174569.9|174479.9|174569.3|174479.3|174570.7|174480.7|174566.9|174476.9|8
1728638870000|2024-10-11 09:27:50|174569.2|174479.2|174561.9|174471.9|174569.2|174479.2|174557.8|174467.8|6
1728638880000|2024-10-11 09:28:00|174560.3|174470.3|174563.4|174473.4|174563.4|174473.4|174560.3|174470.3|4
1728638890000|2024-10-11 09:28:10|174560.6|174470.6|174562.6|174472.6|174562.6|174472.6|174555.4|174465.4|6
1728638900000|2024-10-11 09:28:20|174563.2|174473.2|174564.5|174474.5|174564.5|174474.5|174563.2|174473.2|4
1728638910000|2024-10-11 09:28:30|174562.3|174472.3|174552.6|174462.6|174564.7|174474.7|174552.6|174462.6|6
1728638920000|2024-10-11 09:28:40|174556.4|174466.4|174555.3|174465.3|174556.6|174466.6|174555.3|174465.3|3
1728638930000|2024-10-11 09:28:50|174557.9|174467.9|174557.9|174467.9|174557.9|174467.9|174557.7|174467.7|3
1728638940000|2024-10-11 09:29:00|174557.8|174467.8|174557.9|174467.9|174557.9|174467.9|174557.8|174467.8|2
1728638950000|2024-10-11 09:29:10|174560.5|174470.5|174560|174470|174562.2|174472.2|174559.1|174469.1|6
1728638960000|2024-10-11 09:29:20|174559.8|174469.8|174563|174473|174565.1|174475.1|174559.6|174469.6|4
1728638970000|2024-10-11 09:29:30|174562|174472|174558.3|174468.3|174562|174472|174558.3|174468.3|2
1728638980000|2024-10-11 09:29:40|174560.4|174470.4|174559.5|174469.5|174560.4|174470.4|174555.7|174465.7|8
1728638990000|2024-10-11 09:29:50|174561.6|174471.6|174556.8|174466.8|174561.6|174471.6|174556.5|174466.5|7
1728639000000|2024-10-11 09:30:00|174559.3|174469.3|174560|174470|174560|174470|174559.1|174469.1|3
1728639010000|2024-10-11 09:30:10|174560.5|174470.5|174566|174476|174566.5|174476.5|174559.6|174469.6|7
1728639020000|2024-10-11 09:30:20|174565.3|174475.3|174563.6|174473.6|174565.3|174475.3|174559.3|174469.3|7
1728639030000|2024-10-11 09:30:30|174563.5|174473.5|174561|174471|174563.5|174473.5|174558.9|174468.9|5
1728639040000|2024-10-11 09:30:40|174561.6|174471.6|174557.9|174467.9|174561.6|174471.6|174557.9|174467.9|3
1728639050000|2024-10-11 09:30:50|174562.2|174472.2|174560.6|174470.6|174562.6|174472.6|174556.9|174466.9|9
1728639060000|2024-10-11 09:31:00|174563.5|174473.5|174558|174468|174563.5|174473.5|174556.7|174466.7|9
1728639070000|2024-10-11 09:31:10|174557.9|174467.9|174559.5|174469.5|174561.6|174471.6|174556|174466|10
1728639080000|2024-10-11 09:31:20|174560.1|174470.1|174560.1|174470.1|174560.1|174470.1|174560.1|174470.1|1
1728639090000|2024-10-11 09:31:30|174555.7|174465.7|174556|174466|174556.3|174466.3|174553.5|174463.5|4
1728639100000|2024-10-11 09:31:40|174556.5|174466.5|174558.3|174468.3|174558.6|174468.6|174556.5|174466.5|5
1728639110000|2024-10-11 09:31:50|174549.4|174459.4|174550.8|174460.8|174550.8|174460.8|174548.9|174458.9|5
1728639120000|2024-10-11 09:32:00|174550.7|174460.7|174510.5|174420.5|174550.7|174460.7|174504.1|174414.1|8
1728639130000|2024-10-11 09:32:10|174510.3|174420.3|174511.5|174421.5|174511.8|174421.8|174510.3|174420.3|3
1728639140000|2024-10-11 09:32:20|174511.8|174421.8|174511.7|174421.7|174511.8|174421.8|174511.7|174421.7|2
1728639150000|2024-10-11 09:32:30|174511.8|174421.8|174527.5|174437.5|174534|174444|174511.7|174421.7|5
1728639160000|2024-10-11 09:32:40|174530.4|174440.4|174557.2|174467.2|174558.1|174468.1|174530.1|174440.1|15
1728639170000|2024-10-11 09:32:50|174555.2|174465.2|174561|174471|174561|174471|174548.9|174458.9|10
1728639180000|2024-10-11 09:33:00|174561.7|174471.7|174563|174473|174563|174473|174561.7|174471.7|5
1728639190000|2024-10-11 09:33:10|174563.6|174473.6|174568.4|174478.4|174568.4|174478.4|174563.6|174473.6|7
1728639200000|2024-10-11 09:33:20|174568.5|174478.5|174567.6|174477.6|174570.7|174480.7|174567.6|174477.6|3
1728639210000|2024-10-11 09:33:30|174567.7|174477.7|174567.7|174477.7|174567.7|174477.7|174567.7|174477.7|1
1728639220000|2024-10-11 09:33:40|174567.5|174477.5|174566.5|174476.5|174567.6|174477.6|174565.7|174475.7|5
1728639230000|2024-10-11 09:33:50|174566.7|174476.7|174569.6|174479.6|174569.6|174479.6|174566.7|174476.7|2
1728639240000|2024-10-11 09:34:00|174569.3|174479.3|174565.8|174475.8|174569.3|174479.3|174565.8|174475.8|7
1728639250000|2024-10-11 09:34:10|174571.7|174481.7|174573.5|174483.5|174576.3|174486.3|174568.6|174478.6|7
1728639260000|2024-10-11 09:34:20|174569|174479|174568|174478|174571.9|174481.9|174567.9|174477.9|7
1728639270000|2024-10-11 09:34:30|174570.1|174480.1|174569.5|174479.5|174570.7|174480.7|174569.5|174479.5|5
1728639280000|2024-10-11 09:34:40|174569.4|174479.4|174569.5|174479.5|174569.5|174479.5|174569.4|174479.4|2
1728639290000|2024-10-11 09:34:50|174568.8|174478.8|174569.8|174479.8|174569.8|174479.8|174568.8|174478.8|4
1728639300000|2024-10-11 09:35:00|174571.9|174481.9|174571.8|174481.8|174571.9|174481.9|174571.8|174481.8|2
1728639310000|2024-10-11 09:35:10|174571.9|174481.9|174569.9|174479.9|174576.2|174486.2|174569.9|174479.9|3
1728639320000|2024-10-11 09:35:20|174568.6|174478.6|174569.3|174479.3|174570.7|174480.7|174568.6|174478.6|3
1728639330000|2024-10-11 09:35:30|174569.4|174479.4|174568.9|174478.9|174569.4|174479.4|174568.3|174478.3|3
1728639340000|2024-10-11 09:35:40|174568.8|174478.8|174569.4|174479.4|174569.7|174479.7|174568.8|174478.8|5
1728639350000|2024-10-11 09:35:50|174568.4|174478.4|174569|174479|174569|174479|174568.4|174478.4|2
1728639360000|2024-10-11 09:36:00|174568.9|174478.9|174568.9|174478.9|174568.9|174478.9|174568.9|174478.9|1
1728639380000|2024-10-11 09:36:20|174568|174478|174569.1|174479.1|174569.1|174479.1|174568|174478|2
1728639390000|2024-10-11 09:36:30|174570.3|174480.3|174569.4|174479.4|174570.3|174480.3|174569.4|174479.4|2
1728639400000|2024-10-11 09:36:40|174569.5|174479.5|174569.6|174479.6|174569.6|174479.6|174569.5|174479.5|2
1728639410000|2024-10-11 09:36:50|174573|174483|174574.2|174484.2|174601.2|174511.2|174573|174483|10
1728639420000|2024-10-11 09:37:00|174571|174481|174567.8|174477.8|174571|174481|174567.5|174477.5|4
1728639430000|2024-10-11 09:37:10|174570.1|174480.1|174569|174479|174572.1|174482.1|174568.9|174478.9|4
1728639440000|2024-10-11 09:37:20|174569.1|174479.1|174569.1|174479.1|174569.3|174479.3|174569.1|174479.1|3
1728639460000|2024-10-11 09:37:40|174568.9|174478.9|174566.6|174476.6|174569.7|174479.7|174564.6|174474.6|9
1728639470000|2024-10-11 09:37:50|174566.3|174476.3|174556.5|174466.5|174566.3|174476.3|174554.4|174464.4|6
1728639480000|2024-10-11 09:38:00|174555.2|174465.2|174554.8|174464.8|174555.9|174465.9|174554.8|174464.8|4
1728639490000|2024-10-11 09:38:10|174554.5|174464.5|174554.2|174464.2|174554.5|174464.5|174554.2|174464.2|4
1728639500000|2024-10-11 09:38:20|174551.2|174461.2|174547.6|174457.6|174553.2|174463.2|174545|174455|11
1728639510000|2024-10-11 09:38:30|174547.2|174457.2|174547.2|174457.2|174547.2|174457.2|174547.2|174457.2|1
1728639520000|2024-10-11 09:38:40|174547.3|174457.3|174539.2|174449.2|174547.3|174457.3|174534.1|174444.1|8
1728639530000|2024-10-11 09:38:50|174539.4|174449.4|174539.3|174449.3|174539.4|174449.4|174538.4|174448.4|3
1728639540000|2024-10-11 09:39:00|174538.3|174448.3|174549.3|174459.3|174552.9|174462.9|174537.7|174447.7|7
1728639550000|2024-10-11 09:39:10|174549.8|174459.8|174556.1|174466.1|174557.9|174467.9|174549.8|174459.8|4
1728639560000|2024-10-11 09:39:20|174554.2|174464.2|174556.3|174466.3|174556.3|174466.3|174554.2|174464.2|4
1728639570000|2024-10-11 09:39:30|174555.4|174465.4|174548.8|174458.8|174555.4|174465.4|174543.8|174453.8|3
1728639580000|2024-10-11 09:39:40|174548|174458|174548|174458|174548|174458|174548|174458|1
1728639590000|2024-10-11 09:39:50|174539.5|174449.5|174537.3|174447.3|174542.3|174452.3|174537.3|174447.3|8
1728639600000|2024-10-11 09:40:00|174537.6|174447.6|174532.8|174442.8|174538.4|174448.4|174528.3|174438.3|9
1728639610000|2024-10-11 09:40:10|174532.3|174442.3|174531.4|174441.4|174532.3|174442.3|174530.7|174440.7|4
1728639620000|2024-10-11 09:40:20|174530.4|174440.4|174531|174441|174531|174441|174530.4|174440.4|2
1728639630000|2024-10-11 09:40:30|174541.5|174451.5|174575.8|174485.8|174579.3|174489.3|174541.5|174451.5|13
1728639640000|2024-10-11 09:40:40|174576.8|174486.8|174577.5|174487.5|174577.5|174487.5|174576.8|174486.8|2
1728639650000|2024-10-11 09:40:50|174577.6|174487.6|174567.7|174477.7|174577.6|174487.6|174567.7|174477.7|6
1728639660000|2024-10-11 09:41:00|174570.1|174480.1|174550.4|174460.4|174570.2|174480.2|174548.5|174458.5|8
1728639670000|2024-10-11 09:41:10|174552.4|174462.4|174533.3|174443.3|174553.2|174463.2|174533.3|174443.3|10
1728639680000|2024-10-11 09:41:20|174535.1|174445.1|174533.9|174443.9|174535.3|174445.3|174531.6|174441.6|8
1728639690000|2024-10-11 09:41:30|174532.6|174442.6|174536|174446|174536|174446|174531.5|174441.5|3
1728639700000|2024-10-11 09:41:40|174535.6|174445.6|174543.4|174453.4|174543.4|174453.4|174535.6|174445.6|5
1728639710000|2024-10-11 09:41:50|174543.7|174453.7|174552.2|174462.2|174552.2|174462.2|174543.7|174453.7|4
1728639720000|2024-10-11 09:42:00|174550.5|174460.5|174557.1|174467.1|174557.1|174467.1|174550.5|174460.5|9
1728639730000|2024-10-11 09:42:10|174557.3|174467.3|174567.6|174477.6|174580.1|174490.1|174557.3|174467.3|5
1728639740000|2024-10-11 09:42:20|174567.3|174477.3|174535.9|174445.9|174567.4|174477.4|174535.9|174445.9|7
1728639750000|2024-10-11 09:42:30|174535.8|174445.8|174543.7|174453.7|174543.7|174453.7|174535.4|174445.4|9
1728639760000|2024-10-11 09:42:40|174546.1|174456.1|174555.9|174465.9|174557.4|174467.4|174546.1|174456.1|5
1728639780000|2024-10-11 09:43:00|174559.9|174469.9|174564.1|174474.1|174564.1|174474.1|174559.9|174469.9|3
1728639790000|2024-10-11 09:43:10|174555.3|174465.3|174555.5|174465.5|174558|174468|174555.3|174465.3|6
1728639800000|2024-10-11 09:43:20|174553|174463|174547.2|174457.2|174554.9|174464.9|174547.2|174457.2|5
1728639810000|2024-10-11 09:43:30|174548.1|174458.1|174541.3|174451.3|174548.1|174458.1|174541.3|174451.3|5
1728639820000|2024-10-11 09:43:40|174541.5|174451.5|174543|174453|174543|174453|174541.2|174451.2|4
1728639840000|2024-10-11 09:44:00|174542.9|174452.9|174538.7|174448.7|174544.3|174454.3|174538.1|174448.1|7
1728639850000|2024-10-11 09:44:10|174538.9|174448.9|174538.9|174448.9|174540.3|174450.3|174538.7|174448.7|4
1728639870000|2024-10-11 09:44:30|174536.3|174446.3|174534.4|174444.4|174536.3|174446.3|174534.4|174444.4|5
1728639880000|2024-10-11 09:44:40|174536.2|174446.2|174548.1|174458.1|174548.1|174458.1|174534.4|174444.4|8
1728639890000|2024-10-11 09:44:50|174550.1|174460.1|174551|174461|174551|174461|174550.1|174460.1|4
1728639900000|2024-10-11 09:45:00|174549.2|174459.2|174545.7|174455.7|174549.3|174459.3|174545.7|174455.7|4
1728639910000|2024-10-11 09:45:10|174545.6|174455.6|174545.8|174455.8|174545.8|174455.8|174542.8|174452.8|5
1728639920000|2024-10-11 09:45:20|174548.3|174458.3|174548.3|174458.3|174548.3|174458.3|174548.3|174458.3|1
1728639930000|2024-10-11 09:45:30|174551.6|174461.6|174561.2|174471.2|174561.8|174471.8|174551.6|174461.6|7
1728639940000|2024-10-11 09:45:40|174561.4|174471.4|174558.7|174468.7|174561.6|174471.6|174558.7|174468.7|6
1728639950000|2024-10-11 09:45:50|174560.5|174470.5|174560.6|174470.6|174560.6|174470.6|174560.3|174470.3|3
1728639960000|2024-10-11 09:46:00|174565.7|174475.7|174564.5|174474.5|174570|174480|174563.6|174473.6|6
1728639970000|2024-10-11 09:46:10|174562.3|174472.3|174561.5|174471.5|174562.6|174472.6|174560.4|174470.4|5
1728639980000|2024-10-11 09:46:20|174561.6|174471.6|174561.6|174471.6|174561.6|174471.6|174561.6|174471.6|1
1728639990000|2024-10-11 09:46:30|174561.4|174471.4|174569.2|174479.2|174573|174483|174561.4|174471.4|6
1728640000000|2024-10-11 09:46:40|174569.1|174479.1|174564.5|174474.5|174569.1|174479.1|174564.5|174474.5|4
1728640010000|2024-10-11 09:46:50|174571.2|174481.2|174571.4|174481.4|174575.1|174485.1|174570.5|174480.5|5
1728640020000|2024-10-11 09:47:00|174575.2|174485.2|174602.8|174512.8|174618.6|174528.6|174572|174482|16
1728640030000|2024-10-11 09:47:10|174605|174515|174600.9|174510.9|174605|174515|174596.6|174506.6|23
1728640040000|2024-10-11 09:47:20|174598.9|174508.9|174574.2|174484.2|174598.9|174508.9|174574.2|174484.2|12
1728640050000|2024-10-11 09:47:30|174573.2|174483.2|174572.1|174482.1|174577|174487|174571.5|174481.5|9
1728640060000|2024-10-11 09:47:40|174572|174482|174574.5|174484.5|174576.3|174486.3|174572|174482|4
1728640070000|2024-10-11 09:47:50|174576.5|174486.5|174576|174486|174576.5|174486.5|174574.3|174484.3|3
1728640080000|2024-10-11 09:48:00|174574.3|174484.3|174570.4|174480.4|174579.4|174489.4|174570.4|174480.4|10
1728640090000|2024-10-11 09:48:10|174572|174482|174575.4|174485.4|174584.5|174494.5|174572|174482|7
1728640100000|2024-10-11 09:48:20|174569.5|174479.5|174564.5|174474.5|174571.6|174481.6|174562.8|174472.8|9
1728640110000|2024-10-11 09:48:30|174564.4|174474.4|174566.6|174476.6|174569.1|174479.1|174564.4|174474.4|4
1728640120000|2024-10-11 09:48:40|174569.3|174479.3|174570.8|174480.8|174570.8|174480.8|174567|174477|4
1728640130000|2024-10-11 09:48:50|174573.1|174483.1|174558.1|174468.1|174573.1|174483.1|174558.1|174468.1|3
1728640140000|2024-10-11 09:49:00|174554.9|174464.9|174566.1|174476.1|174566.1|174476.1|174554.9|174464.9|8
1728640150000|2024-10-11 09:49:10|174565.8|174475.8|174565.8|174475.8|174565.8|174475.8|174565.8|174475.8|1
1728640160000|2024-10-11 09:49:20|174558.2|174468.2|174564.3|174474.3|174564.7|174474.7|174558.2|174468.2|5
1728640170000|2024-10-11 09:49:30|174559.5|174469.5|174559.8|174469.8|174561.5|174471.5|174559.5|174469.5|4
1728640180000|2024-10-11 09:49:40|174561.5|174471.5|174562.8|174472.8|174562.8|174472.8|174561.5|174471.5|3
1728640190000|2024-10-11 09:49:50|174561.3|174471.3|174555.2|174465.2|174561.3|174471.3|174555.2|174465.2|5
1728640200000|2024-10-11 09:50:00|174558.2|174468.2|174566.5|174476.5|174567.6|174477.6|174556.4|174466.4|12
1728640210000|2024-10-11 09:50:10|174566.4|174476.4|174566.4|174476.4|174566.4|174476.4|174566.4|174476.4|1
1728640220000|2024-10-11 09:50:20|174566.3|174476.3|174575.8|174485.8|174575.8|174485.8|174566.2|174476.2|5
1728640230000|2024-10-11 09:50:30|174578.8|174488.8|174572.2|174482.2|174578.8|174488.8|174572.1|174482.1|8
1728640240000|2024-10-11 09:50:40|174572.5|174482.5|174567.5|174477.5|174573|174483|174567|174477|8
1728640250000|2024-10-11 09:50:50|174567.4|174477.4|174555.8|174465.8|174567.4|174477.4|174555.8|174465.8|7
1728640260000|2024-10-11 09:51:00|174556.8|174466.8|174550.1|174460.1|174556.8|174466.8|174549.8|174459.8|7
1728640270000|2024-10-11 09:51:10|174550.2|174460.2|174561.4|174471.4|174565.1|174475.1|174550|174460|8
1728640280000|2024-10-11 09:51:20|174567.2|174477.2|174570.8|174480.8|174570.8|174480.8|174567.2|174477.2|2
1728640290000|2024-10-11 09:51:30|174569|174479|174574.1|174484.1|174577|174487|174567.8|174477.8|8
1728640300000|2024-10-11 09:51:40|174573.9|174483.9|174567.6|174477.6|174573.9|174483.9|174567.6|174477.6|3
1728640310000|2024-10-11 09:51:50|174567.5|174477.5|174568.7|174478.7|174572.2|174482.2|174567.5|174477.5|6
1728640320000|2024-10-11 09:52:00|174566.9|174476.9|174558.3|174468.3|174566.9|174476.9|174558|174468|6
1728640330000|2024-10-11 09:52:10|174558.7|174468.7|174558.7|174468.7|174558.7|174468.7|174558.7|174468.7|1
1728640340000|2024-10-11 09:52:20|174555.8|174465.8|174555.8|174465.8|174555.8|174465.8|174555.8|174465.8|1
1728640350000|2024-10-11 09:52:30|174556.8|174466.8|174556|174466|174557|174467|174556|174466|3
1728640360000|2024-10-11 09:52:40|174554.5|174464.5|174556.7|174466.7|174556.7|174466.7|174554.2|174464.2|3
1728640370000|2024-10-11 09:52:50|174555|174465|174571.1|174481.1|174575.9|174485.9|174555|174465|8
1728640380000|2024-10-11 09:53:00|174570.3|174480.3|174561.9|174471.9|174571.4|174481.4|174561.4|174471.4|12
1728640390000|2024-10-11 09:53:10|174565.4|174475.4|174561.9|174471.9|174568.7|174478.7|174558|174468|6
1728640400000|2024-10-11 09:53:20|174561.5|174471.5|174559|174469|174561.7|174471.7|174559|174469|4
1728640410000|2024-10-11 09:53:30|174559.1|174469.1|174560.2|174470.2|174564.2|174474.2|174559.1|174469.1|4
1728640420000|2024-10-11 09:53:40|174560.1|174470.1|174560.1|174470.1|174560.1|174470.1|174560|174470|3
1728640430000|2024-10-11 09:53:50|174560.3|174470.3|174560.3|174470.3|174560.3|174470.3|174560.3|174470.3|1
1728640440000|2024-10-11 09:54:00|174562|174472|174564.1|174474.1|174566.4|174476.4|174558.4|174468.4|12
1728640450000|2024-10-11 09:54:10|174561.6|174471.6|174554.3|174464.3|174561.6|174471.6|174554.3|174464.3|5
1728640460000|2024-10-11 09:54:20|174555.1|174465.1|174553.2|174463.2|174556.9|174466.9|174549.7|174459.7|8
1728640470000|2024-10-11 09:54:30|174550.7|174460.7|174551.6|174461.6|174552.7|174462.7|174550.6|174460.6|7
1728640480000|2024-10-11 09:54:40|174554.9|174464.9|174554.9|174464.9|174554.9|174464.9|174554.9|174464.9|1
1728640490000|2024-10-11 09:54:50|174555.6|174465.6|174557.2|174467.2|174557.2|174467.2|174555.6|174465.6|3
1728640500000|2024-10-11 09:55:00|174557.3|174467.3|174559|174469|174559|174469|174555.1|174465.1|8
1728640510000|2024-10-11 09:55:10|174556.8|174466.8|174560.1|174470.1|174560.1|174470.1|174556.8|174466.8|8
1728640520000|2024-10-11 09:55:20|174558.6|174468.6|174558.1|174468.1|174560.1|174470.1|174557.5|174467.5|6
1728640530000|2024-10-11 09:55:30|174560.6|174470.6|174557.7|174467.7|174560.6|174470.6|174557.3|174467.3|4
1728640540000|2024-10-11 09:55:40|174557.6|174467.6|174567.3|174477.3|174571.6|174481.6|174557.6|174467.6|11
1728640550000|2024-10-11 09:55:50|174567.2|174477.2|174562.1|174472.1|174567.2|174477.2|174559.8|174469.8|8
1728640560000|2024-10-11 09:56:00|174562.6|174472.6|174562.8|174472.8|174562.8|174472.8|174562.6|174472.6|2
1728640580000|2024-10-11 09:56:20|174563.1|174473.1|174561.4|174471.4|174563.3|174473.3|174561.4|174471.4|4
1728640600000|2024-10-11 09:56:40|174563.5|174473.5|174574.7|174484.7|174582.3|174492.3|174563.5|174473.5|9
1728640610000|2024-10-11 09:56:50|174575.1|174485.1|174571.9|174481.9|174575.1|174485.1|174571.9|174481.9|4
1728640620000|2024-10-11 09:57:00|174571.3|174481.3|174573.9|174483.9|174576|174486|174569.8|174479.8|7
1728640630000|2024-10-11 09:57:10|174578.2|174488.2|174579.1|174489.1|174583.8|174493.8|174577.4|174487.4|8
1728640640000|2024-10-11 09:57:20|174575.1|174485.1|174575.7|174485.7|174575.7|174485.7|174575.1|174485.1|2
1728640650000|2024-10-11 09:57:30|174575.6|174485.6|174568.4|174478.4|174576.8|174486.8|174567.1|174477.1|11
1728640660000|2024-10-11 09:57:40|174570.1|174480.1|174562|174472|174575.2|174485.2|174557.9|174467.9|13
1728640670000|2024-10-11 09:57:50|174561.9|174471.9|174568.7|174478.7|174572.1|174482.1|174561.9|174471.9|10
1728640680000|2024-10-11 09:58:00|174570.4|174480.4|174570|174480|174575|174485|174568.9|174478.9|11
1728640690000|2024-10-11 09:58:10|174575.6|174485.6|174580.3|174490.3|174582.2|174492.2|174569.5|174479.5|11
1728640700000|2024-10-11 09:58:20|174579.7|174489.7|174568.4|174478.4|174579.7|174489.7|174564.1|174474.1|12
1728640710000|2024-10-11 09:58:30|174566.4|174476.4|174567.3|174477.3|174571.4|174481.4|174566.4|174476.4|11
1728640720000|2024-10-11 09:58:40|174565.4|174475.4|174565.6|174475.6|174567.2|174477.2|174563.9|174473.9|7
1728640730000|2024-10-11 09:58:50|174566|174476|174562.6|174472.6|174566|174476|174553.9|174463.9|8
1728640740000|2024-10-11 09:59:00|174562.3|174472.3|174581|174491|174585.7|174495.7|174561.9|174471.9|10
1728640750000|2024-10-11 09:59:10|174579.2|174489.2|174576.7|174486.7|174582.3|174492.3|174576.2|174486.2|10
1728640760000|2024-10-11 09:59:20|174578.7|174488.7|174582.3|174492.3|174588.7|174498.7|174578.7|174488.7|13
1728640770000|2024-10-11 09:59:30|174582.4|174492.4|174579.7|174489.7|174582.4|174492.4|174578.7|174488.7|6
1728640780000|2024-10-11 09:59:40|174579.2|174489.2|174571.5|174481.5|174579.2|174489.2|174570.4|174480.4|8
1728640790000|2024-10-11 09:59:50|174569.7|174479.7|174567.5|174477.5|174570.7|174480.7|174566.8|174476.8|6
1728640800000|2024-10-11 10:00:00|174565.3|174475.3|174573.2|174483.2|174575.6|174485.6|174565.3|174475.3|12
1728640810000|2024-10-11 10:00:10|174572.6|174482.6|174572.5|174482.5|174572.8|174482.8|174572.5|174482.5|5
1728640820000|2024-10-11 10:00:20|174578.1|174488.1|174577|174487|174585.3|174495.3|174577|174487|14
1728640830000|2024-10-11 10:00:30|174576.5|174486.5|174585.7|174495.7|174585.7|174495.7|174576.5|174486.5|12
1728640840000|2024-10-11 10:00:40|174582.3|174492.3|174586.7|174496.7|174590.1|174500.1|174582.3|174492.3|6
1728640850000|2024-10-11 10:00:50|174587|174497|174586.9|174496.9|174587|174497|174586.9|174496.9|2
1728640860000|2024-10-11 10:01:00|174587.2|174497.2|174593.5|174503.5|174594.4|174504.4|174587.1|174497.1|6
1728640870000|2024-10-11 10:01:10|174596|174506|174637.6|174547.6|174638.5|174548.5|174594.2|174504.2|9
1728640880000|2024-10-11 10:01:20|174639.8|174549.8|174641.4|174551.4|174643.3|174553.3|174639.8|174549.8|7
1728640890000|2024-10-11 10:01:30|174641.6|174551.6|174642.1|174552.1|174642.4|174552.4|174641.6|174551.6|6
1728640900000|2024-10-11 10:01:40|174642|174552|174642|174552|174642|174552|174642|174552|1
1728640910000|2024-10-11 10:01:50|174641.8|174551.8|174643.6|174553.6|174643.6|174553.6|174641.5|174551.5|7
1728640920000|2024-10-11 10:02:00|174645.9|174555.9|174662.8|174572.8|174679.5|174589.5|174642.5|174552.5|13
1728640930000|2024-10-11 10:02:10|174660.4|174570.4|174658.7|174568.7|174666.5|174576.5|174658.5|174568.5|9
1728640940000|2024-10-11 10:02:20|174664.2|174574.2|174674.5|174584.5|174679.3|174589.3|174664.2|174574.2|12
1728640950000|2024-10-11 10:02:30|174674|174584|174683.7|174593.7|174683.7|174593.7|174674|174584|8
1728640960000|2024-10-11 10:02:40|174699.9|174609.9|174698.8|174608.8|174703.9|174613.9|174693.4|174603.4|14
1728640970000|2024-10-11 10:02:50|174697.8|174607.8|174701.4|174611.4|174705.8|174615.8|174695.3|174605.3|12
1728640980000|2024-10-11 10:03:00|174697.8|174607.8|174701.6|174611.6|174706.7|174616.7|174695.6|174605.6|9
1728640990000|2024-10-11 10:03:10|174701.8|174611.8|174660.7|174570.7|174709.4|174619.4|174657.4|174567.4|16
1728641000000|2024-10-11 10:03:20|174662.5|174572.5|174654.8|174564.8|174662.5|174572.5|174653.1|174563.1|12
1728641010000|2024-10-11 10:03:30|174653.8|174563.8|174651.3|174561.3|174658.1|174568.1|174651.3|174561.3|16
1728641020000|2024-10-11 10:03:40|174645|174555|174644.3|174554.3|174645|174555|174642.9|174552.9|5
1728641030000|2024-10-11 10:03:50|174644.1|174554.1|174640.2|174550.2|174644.1|174554.1|174634.6|174544.6|15
1728641040000|2024-10-11 10:04:00|174638.6|174548.6|174635.3|174545.3|174638.6|174548.6|174632.2|174542.2|8
1728641050000|2024-10-11 10:04:10|174635.7|174545.7|174634.4|174544.4|174636.4|174546.4|174633.6|174543.6|10
1728641060000|2024-10-11 10:04:20|174632.7|174542.7|174637.9|174547.9|174640.4|174550.4|174632.7|174542.7|5
1728641070000|2024-10-11 10:04:30|174639.9|174549.9|174633.4|174543.4|174639.9|174549.9|174632.7|174542.7|5
1728641080000|2024-10-11 10:04:40|174631.7|174541.7|174632.4|174542.4|174637.2|174547.2|174631.7|174541.7|13
1728641090000|2024-10-11 10:04:50|174632|174542|174637.2|174547.2|174637.2|174547.2|174631.6|174541.6|7
1728641100000|2024-10-11 10:05:00|174637.5|174547.5|174638|174548|174640.3|174550.3|174635|174545|11
1728641110000|2024-10-11 10:05:10|174637.9|174547.9|174629.6|174539.6|174637.9|174547.9|174624.8|174534.8|12
1728641120000|2024-10-11 10:05:20|174627.4|174537.4|174629.8|174539.8|174629.8|174539.8|174623|174533|10
1728641130000|2024-10-11 10:05:30|174630.1|174540.1|174627.9|174537.9|174630.9|174540.9|174627.9|174537.9|6
1728641140000|2024-10-11 10:05:40|174630|174540|174637.9|174547.9|174638|174548|174629.1|174539.1|12
1728641150000|2024-10-11 10:05:50|174641.6|174551.6|174636.2|174546.2|174641.7|174551.7|174635.4|174545.4|6
1728641160000|2024-10-11 10:06:00|174637.7|174547.7|174638|174548|174643|174553|174637.7|174547.7|5
1728641170000|2024-10-11 10:06:10|174643.3|174553.3|174608.5|174518.5|174643.3|174553.3|174594.6|174504.6|14
1728641180000|2024-10-11 10:06:20|174608.1|174518.1|174606.9|174516.9|174608.1|174518.1|174604|174514|10
1728641190000|2024-10-11 10:06:30|174607.1|174517.1|174616.2|174526.2|174618.3|174528.3|174599.2|174509.2|9
1728641200000|2024-10-11 10:06:40|174613.2|174523.2|174615|174525|174615|174525|174613.2|174523.2|6
1728641210000|2024-10-11 10:06:50|174614.9|174524.9|174614.7|174524.7|174614.9|174524.9|174614.7|174524.7|2
1728641220000|2024-10-11 10:07:00|174617.9|174527.9|174627.9|174537.9|174627.9|174537.9|174616.1|174526.1|11
1728641230000|2024-10-11 10:07:10|174625.9|174535.9|174631.5|174541.5|174631.5|174541.5|174625.9|174535.9|5
1728641240000|2024-10-11 10:07:20|174631.7|174541.7|174636.8|174546.8|174638|174548|174631.7|174541.7|6
1728641250000|2024-10-11 10:07:30|174636.9|174546.9|174637|174547|174637|174547|174636.9|174546.9|2
1728641260000|2024-10-11 10:07:40|174636.9|174546.9|174637.5|174547.5|174637.5|174547.5|174636.2|174546.2|5
1728641270000|2024-10-11 10:07:50|174639.7|174549.7|174661.8|174571.8|174674.5|174584.5|174637.5|174547.5|16
1728641280000|2024-10-11 10:08:00|174663.6|174573.6|174659.6|174569.6|174664.7|174574.7|174658.2|174568.2|8
1728641290000|2024-10-11 10:08:10|174659.9|174569.9|174658.4|174568.4|174663.1|174573.1|174655.1|174565.1|9
1728641300000|2024-10-11 10:08:20|174655.7|174565.7|174644.2|174554.2|174664.1|174574.1|174644.2|174554.2|11
1728641310000|2024-10-11 10:08:30|174644.5|174554.5|174644.5|174554.5|174644.5|174554.5|174644.5|174554.5|1
1728641320000|2024-10-11 10:08:40|174647.4|174557.4|174639.5|174549.5|174647.4|174557.4|174639.5|174549.5|9
1728641330000|2024-10-11 10:08:50|174639.4|174549.4|174636.4|174546.4|174639.4|174549.4|174634.6|174544.6|7
1728641340000|2024-10-11 10:09:00|174634.6|174544.6|174631.9|174541.9|174634.6|174544.6|174631.9|174541.9|4
1728641350000|2024-10-11 10:09:10|174633|174543|174630.7|174540.7|174633.2|174543.2|174629.5|174539.5|7
1728641360000|2024-10-11 10:09:20|174632.8|174542.8|174631.6|174541.6|174632.8|174542.8|174628.8|174538.8|7
1728641370000|2024-10-11 10:09:30|174629.5|174539.5|174639.4|174549.4|174641|174551|174625.1|174535.1|11
1728641380000|2024-10-11 10:09:40|174637.3|174547.3|174635.4|174545.4|174637.3|174547.3|174632.5|174542.5|8
1728641390000|2024-10-11 10:09:50|174640.6|174550.6|174636.9|174546.9|174641.6|174551.6|174636.6|174546.6|6
1728641400000|2024-10-11 10:10:00|174635.5|174545.5|174633.6|174543.6|174635.5|174545.5|174632.3|174542.3|8
1728641410000|2024-10-11 10:10:10|174634|174544|174637.5|174547.5|174637.5|174547.5|174634|174544|6
1728641420000|2024-10-11 10:10:20|174638.3|174548.3|174633|174543|174638.3|174548.3|174631.2|174541.2|7
1728641430000|2024-10-11 10:10:30|174637.3|174547.3|174634.5|174544.5|174637.3|174547.3|174633|174543|6
1728641440000|2024-10-11 10:10:40|174634.3|174544.3|174635.6|174545.6|174638.8|174548.8|174634.2|174544.2|4
1728641450000|2024-10-11 10:10:50|174635.8|174545.8|174635.1|174545.1|174640.3|174550.3|174635.1|174545.1|6
1728641460000|2024-10-11 10:11:00|174635|174545|174638.8|174548.8|174642.3|174552.3|174634.9|174544.9|10
1728641470000|2024-10-11 10:11:10|174640.7|174550.7|174689.3|174599.3|174694|174604|174640.7|174550.7|13
1728641480000|2024-10-11 10:11:20|174687.2|174597.2|174659.9|174569.9|174687.2|174597.2|174659.9|174569.9|9
1728641490000|2024-10-11 10:11:30|174659.5|174569.5|174661.1|174571.1|174661.1|174571.1|174659|174569|9
1728641510000|2024-10-11 10:11:50|174661|174571|174663.1|174573.1|174665.3|174575.3|174660.7|174570.7|5
1728641520000|2024-10-11 10:12:00|174663.3|174573.3|174655.2|174565.2|174664.5|174574.5|174655.2|174565.2|7
1728641530000|2024-10-11 10:12:10|174655.7|174565.7|174652.7|174562.7|174655.7|174565.7|174652.7|174562.7|5
1728641540000|2024-10-11 10:12:20|174643.9|174553.9|174645.6|174555.6|174646.5|174556.5|174643.9|174553.9|5
1728641550000|2024-10-11 10:12:30|174644.3|174554.3|174637.1|174547.1|174644.3|174554.3|174623.7|174533.7|13
1728641560000|2024-10-11 10:12:40|174636.4|174546.4|174649.2|174559.2|174649.2|174559.2|174635.8|174545.8|9
1728641570000|2024-10-11 10:12:50|174651.2|174561.2|174660.2|174570.2|174660.2|174570.2|174649.3|174559.3|6
1728641580000|2024-10-11 10:13:00|174664|174574|174663.6|174573.6|174664|174574|174662.5|174572.5|4
1728641590000|2024-10-11 10:13:10|174665.6|174575.6|174669.6|174579.6|174673.6|174583.6|174665.6|174575.6|7
1728641600000|2024-10-11 10:13:20|174660.8|174570.8|174664.8|174574.8|174664.8|174574.8|174659.5|174569.5|6
1728641610000|2024-10-11 10:13:30|174664.7|174574.7|174660|174570|174664.7|174574.7|174658.8|174568.8|6
1728641620000|2024-10-11 10:13:40|174655.5|174565.5|174632.1|174542.1|174655.5|174565.5|174632.1|174542.1|7
1728641630000|2024-10-11 10:13:50|174632.2|174542.2|174628.6|174538.6|174635.4|174545.4|174628.6|174538.6|5
1728641640000|2024-10-11 10:14:00|174625.3|174535.3|174640.8|174550.8|174641.8|174551.8|174625.3|174535.3|10
1728641650000|2024-10-11 10:14:10|174638.7|174548.7|174638|174548|174638.7|174548.7|174636|174546|4
1728641660000|2024-10-11 10:14:20|174637.4|174547.4|174648.4|174558.4|174650.5|174560.5|174637.4|174547.4|8
1728641670000|2024-10-11 10:14:30|174644.6|174554.6|174645.8|174555.8|174649.9|174559.9|174642.9|174552.9|7
1728641680000|2024-10-11 10:14:40|174648.6|174558.6|174686.8|174596.8|174686.8|174596.8|174648.6|174558.6|9
1728641690000|2024-10-11 10:14:50|174687.4|174597.4|174692.2|174602.2|174694.2|174604.2|174687.4|174597.4|11
1728641700000|2024-10-11 10:15:00|174690.8|174600.8|174692|174602|174694.6|174604.6|174690.8|174600.8|7
1728641710000|2024-10-11 10:15:10|174692.5|174602.5|174691.3|174601.3|174693.4|174603.4|174689.8|174599.8|7
1728641720000|2024-10-11 10:15:20|174689.1|174599.1|174690.8|174600.8|174690.8|174600.8|174687.3|174597.3|6
1728641730000|2024-10-11 10:15:30|174692.2|174602.2|174692.2|174602.2|174692.2|174602.2|174692.2|174602.2|1
1728641740000|2024-10-11 10:15:40|174692.3|174602.3|174695.6|174605.6|174695.7|174605.7|174692.3|174602.3|3
1728641750000|2024-10-11 10:15:50|174698.3|174608.3|174703.2|174613.2|174706.6|174616.6|174695.6|174605.6|9
1728641760000|2024-10-11 10:16:00|174702|174612|174698.3|174608.3|174702|174612|174697.3|174607.3|5
1728641770000|2024-10-11 10:16:10|174702.7|174612.7|174701.8|174611.8|174706|174616|174701.1|174611.1|7
1728641780000|2024-10-11 10:16:20|174699|174609|174698.4|174608.4|174699.8|174609.8|174690.4|174600.4|6
1728641790000|2024-10-11 10:16:30|174695.2|174605.2|174696.7|174606.7|174696.7|174606.7|174695.2|174605.2|3
1728641810000|2024-10-11 10:16:50|174690|174600|174675.7|174585.7|174691.3|174601.3|174671.3|174581.3|10
1728641820000|2024-10-11 10:17:00|174681.1|174591.1|174695.8|174605.8|174695.8|174605.8|174681.1|174591.1|4
1728641830000|2024-10-11 10:17:10|174693.7|174603.7|174694|174604|174695|174605|174688|174598|8
1728641840000|2024-10-11 10:17:20|174695.3|174605.3|174695.3|174605.3|174695.3|174605.3|174695.3|174605.3|1
1728641850000|2024-10-11 10:17:30|174696.3|174606.3|174699.3|174609.3|174699.3|174609.3|174693.1|174603.1|7
1728641860000|2024-10-11 10:17:40|174696.3|174606.3|174691.5|174601.5|174699.9|174609.9|174691.5|174601.5|6
1728641870000|2024-10-11 10:17:50|174688.9|174598.9|174691.2|174601.2|174691.2|174601.2|174687.6|174597.6|4
1728641880000|2024-10-11 10:18:00|174692.1|174602.1|174690.1|174600.1|174692.1|174602.1|174686.8|174596.8|6
1728641890000|2024-10-11 10:18:10|174690|174600|174690|174600|174690|174600|174690|174600|1
1728641900000|2024-10-11 10:18:20|174690.8|174600.8|174696.6|174606.6|174699.2|174609.2|174690.8|174600.8|6
1728641910000|2024-10-11 10:18:30|174697.8|174607.8|174697.8|174607.8|174697.8|174607.8|174696.3|174606.3|5
1728641920000|2024-10-11 10:18:40|174699.8|174609.8|174700.9|174610.9|174703.9|174613.9|174699.8|174609.8|7
1728641930000|2024-10-11 10:18:50|174698.5|174608.5|174693|174603|174698.5|174608.5|174691.4|174601.4|6
1728641940000|2024-10-11 10:19:00|174692.7|174602.7|174698.6|174608.6|174698.6|174608.6|174692.2|174602.2|5
1728641950000|2024-10-11 10:19:10|174697.4|174607.4|174697.9|174607.9|174699.4|174609.4|174694.2|174604.2|6
1728641960000|2024-10-11 10:19:20|174697.4|174607.4|174702.1|174612.1|174702.5|174612.5|174693.1|174603.1|7
1728641970000|2024-10-11 10:19:30|174702|174612|174698.7|174608.7|174702|174612|174698.7|174608.7|2
1728641980000|2024-10-11 10:19:40|174698.4|174608.4|174699.5|174609.5|174699.5|174609.5|174695.7|174605.7|4
1728641990000|2024-10-11 10:19:50|174699.3|174609.3|174696.3|174606.3|174699.4|174609.4|174694.8|174604.8|7
1728642000000|2024-10-11 10:20:00|174693.8|174603.8|174688.9|174598.9|174700|174610|174687.7|174597.7|10
1728642010000|2024-10-11 10:20:10|174694|174604|174694|174604|174694.2|174604.2|174694|174604|3
1728642020000|2024-10-11 10:20:20|174693|174603|174702.6|174612.6|174702.6|174612.6|174689|174599|5
1728642030000|2024-10-11 10:20:30|174703.5|174613.5|174703.5|174613.5|174703.5|174613.5|174703.5|174613.5|1
1728642050000|2024-10-11 10:20:50|174705.5|174615.5|174708.2|174618.2|174712|174622|174705.5|174615.5|7
1728642060000|2024-10-11 10:21:00|174706|174616|174705.1|174615.1|174708.6|174618.6|174703.9|174613.9|5
1728642070000|2024-10-11 10:21:10|174704.9|174614.9|174706.5|174616.5|174706.5|174616.5|174704.9|174614.9|4
1728642080000|2024-10-11 10:21:20|174706.3|174616.3|174705.1|174615.1|174711.4|174621.4|174705.1|174615.1|8
1728642090000|2024-10-11 10:21:30|174702.3|174612.3|174702.1|174612.1|174703.6|174613.6|174702.1|174612.1|4
1728642100000|2024-10-11 10:21:40|174703.3|174613.3|174704.3|174614.3|174708|174618|174703.3|174613.3|3
1728642110000|2024-10-11 10:21:50|174704.5|174614.5|174704.3|174614.3|174704.5|174614.5|174700.9|174610.9|3
1728642120000|2024-10-11 10:22:00|174708.3|174618.3|174705.5|174615.5|174708.3|174618.3|174705.2|174615.2|3
1728642130000|2024-10-11 10:22:10|174709.5|174619.5|174708.5|174618.5|174711.8|174621.8|174705.3|174615.3|11
1728642140000|2024-10-11 10:22:20|174711.9|174621.9|174708.5|174618.5|174711.9|174621.9|174708.5|174618.5|4
1728642150000|2024-10-11 10:22:30|174707.5|174617.5|174705.2|174615.2|174707.5|174617.5|174704.3|174614.3|5
1728642160000|2024-10-11 10:22:40|174704.3|174614.3|174701.8|174611.8|174704.3|174614.3|174701.8|174611.8|3
1728642170000|2024-10-11 10:22:50|174701.6|174611.6|174693.4|174603.4|174701.6|174611.6|174690.3|174600.3|7
1728642180000|2024-10-11 10:23:00|174694.4|174604.4|174692.6|174602.6|174694.4|174604.4|174690.8|174600.8|5
1728642190000|2024-10-11 10:23:10|174691.7|174601.7|174703.7|174613.7|174703.7|174613.7|174691.3|174601.3|6
1728642200000|2024-10-11 10:23:20|174703|174613|174702|174612|174706.4|174616.4|174702|174612|5
1728642210000|2024-10-11 10:23:30|174701.5|174611.5|174701.5|174611.5|174701.5|174611.5|174701.5|174611.5|1
1728642220000|2024-10-11 10:23:40|174701.7|174611.7|174707.9|174617.9|174707.9|174617.9|174701.7|174611.7|8
1728642230000|2024-10-11 10:23:50|174708.2|174618.2|174708.1|174618.1|174708.2|174618.2|174708.1|174618.1|2
1728642240000|2024-10-11 10:24:00|174709.7|174619.7|174712.8|174622.8|174714.8|174624.8|174709.5|174619.5|9
1728642250000|2024-10-11 10:24:10|174711.8|174621.8|174709.3|174619.3|174713.4|174623.4|174709.3|174619.3|5
1728642260000|2024-10-11 10:24:20|174711.3|174621.3|174711.6|174621.6|174715.6|174625.6|174711.3|174621.3|9
1728642270000|2024-10-11 10:24:30|174711.5|174621.5|174711.7|174621.7|174711.7|174621.7|174710.3|174620.3|4
1728642280000|2024-10-11 10:24:40|174712.1|174622.1|174710.4|174620.4|174712.5|174622.5|174710.4|174620.4|7
1728642290000|2024-10-11 10:24:50|174709.3|174619.3|174709.3|174619.3|174709.3|174619.3|174709.3|174619.3|1
1728642300000|2024-10-11 10:25:00|174709.5|174619.5|174709.3|174619.3|174709.5|174619.5|174709.2|174619.2|3
1728642310000|2024-10-11 10:25:10|174709.1|174619.1|174717.2|174627.2|174718.1|174628.1|174709.1|174619.1|9
1728642320000|2024-10-11 10:25:20|174717.9|174627.9|174717.4|174627.4|174717.9|174627.9|174717.4|174627.4|2
1728642330000|2024-10-11 10:25:30|174712.8|174622.8|174712.6|174622.6|174712.8|174622.8|174712.6|174622.6|2
1728642340000|2024-10-11 10:25:40|174714|174624|174713.9|174623.9|174714|174624|174713.9|174623.9|2
1728642350000|2024-10-11 10:25:50|174712.9|174622.9|174784.2|174694.2|174789.7|174699.7|174712.9|174622.9|20
1728642360000|2024-10-11 10:26:00|174783.3|174693.3|174796.8|174706.8|174805.6|174715.6|174780.8|174690.8|22
1728642370000|2024-10-11 10:26:10|174799.4|174709.4|174788.8|174698.8|174806.2|174716.2|174788.8|174698.8|8
1728642380000|2024-10-11 10:26:20|174795.7|174705.7|174784.9|174694.9|174798.4|174708.4|174782.1|174692.1|7
1728642390000|2024-10-11 10:26:30|174785.5|174695.5|174785.6|174695.6|174788.1|174698.1|174784.8|174694.8|7
1728642400000|2024-10-11 10:26:40|174786.5|174696.5|174785.4|174695.4|174786.5|174696.5|174783.1|174693.1|12
1728642410000|2024-10-11 10:26:50|174782.6|174692.6|174787.8|174697.8|174787.8|174697.8|174778|174688|10
1728642420000|2024-10-11 10:27:00|174787.9|174697.9|174776.9|174686.9|174787.9|174697.9|174776.9|174686.9|13
1728642430000|2024-10-11 10:27:10|174775.8|174685.8|174779.2|174689.2|174780.1|174690.1|174774.2|174684.2|14
1728642440000|2024-10-11 10:27:20|174779.1|174689.1|174779.1|174689.1|174779.2|174689.2|174779.1|174689.1|3
1728642450000|2024-10-11 10:27:30|174779.9|174689.9|174779.5|174689.5|174779.9|174689.9|174779.5|174689.5|3
1728642460000|2024-10-11 10:27:40|174786.6|174696.6|174784.7|174694.7|174790.4|174700.4|174784.3|174694.3|8
1728642470000|2024-10-11 10:27:50|174787.4|174697.4|174788.4|174698.4|174788.4|174698.4|174786|174696|5
1728642480000|2024-10-11 10:28:00|174789.8|174699.8|174789.7|174699.7|174794.3|174704.3|174778.7|174688.7|9
1728642490000|2024-10-11 10:28:10|174789.3|174699.3|174789|174699|174789.3|174699.3|174789|174699|2
1728642500000|2024-10-11 10:28:20|174787.9|174697.9|174778.7|174688.7|174787.9|174697.9|174776.9|174686.9|9
1728642510000|2024-10-11 10:28:30|174782.1|174692.1|174781.3|174691.3|174782.1|174692.1|174781.3|174691.3|5
1728642520000|2024-10-11 10:28:40|174779.4|174689.4|174781|174691|174781|174691|174772.4|174682.4|10
1728642530000|2024-10-11 10:28:50|174781.5|174691.5|174781.3|174691.3|174781.5|174691.5|174781.3|174691.3|2
1728642540000|2024-10-11 10:29:00|174779.5|174689.5|174774.6|174684.6|174779.5|174689.5|174772.9|174682.9|6
1728642550000|2024-10-11 10:29:10|174774.3|174684.3|174770.6|174680.6|174776.1|174686.1|174769.5|174679.5|13
1728642560000|2024-10-11 10:29:20|174770.8|174680.8|174772.3|174682.3|174775|174685|174769.9|174679.9|5
1728642570000|2024-10-11 10:29:30|174772.8|174682.8|174773.5|174683.5|174776.6|174686.6|174772.8|174682.8|7
1728642580000|2024-10-11 10:29:40|174773.8|174683.8|174780.2|174690.2|174783.4|174693.4|174770.9|174680.9|13
1728642590000|2024-10-11 10:29:50|174781.3|174691.3|174780.3|174690.3|174781.3|174691.3|174779.1|174689.1|5
1728642600000|2024-10-11 10:30:00|174780.5|174690.5|174784.9|174694.9|174790.2|174700.2|174780.5|174690.5|12
1728642610000|2024-10-11 10:30:10|174785.1|174695.1|174785.1|174695.1|174785.1|174695.1|174785|174695|3
1728642620000|2024-10-11 10:30:20|174784.3|174694.3|174777.1|174687.1|174784.3|174694.3|174770.9|174680.9|9
1728642630000|2024-10-11 10:30:30|174776.5|174686.5|174776.5|174686.5|174776.5|174686.5|174776.5|174686.5|1
1728642650000|2024-10-11 10:30:50|174775.7|174685.7|174780.5|174690.5|174780.5|174690.5|174775.7|174685.7|3
1728642660000|2024-10-11 10:31:00|174780.6|174690.6|174778.3|174688.3|174780.8|174690.8|174776.5|174686.5|7
1728642670000|2024-10-11 10:31:10|174749.9|174659.9|174753.9|174663.9|174753.9|174663.9|174749.9|174659.9|6
1728642680000|2024-10-11 10:31:20|174751.4|174661.4|174755.4|174665.4|174755.4|174665.4|174751.4|174661.4|5
1728642690000|2024-10-11 10:31:30|174753.4|174663.4|174753|174663|174754.3|174664.3|174749.8|174659.8|6
1728642700000|2024-10-11 10:31:40|174750.3|174660.3|174754.6|174664.6|174754.6|174664.6|174750.3|174660.3|6
1728642710000|2024-10-11 10:31:50|174752.7|174662.7|174749.3|174659.3|174754.5|174664.5|174749.2|174659.2|7
1728642720000|2024-10-11 10:32:00|174748.9|174658.9|174748.3|174658.3|174748.9|174658.9|174748.3|174658.3|2
1728642730000|2024-10-11 10:32:10|174744.3|174654.3|174744.6|174654.6|174748.8|174658.8|174742.7|174652.7|7
1728642740000|2024-10-11 10:32:20|174743|174653|174743|174653|174743|174653|174743|174653|1
1728642750000|2024-10-11 10:32:30|174745|174655|174758.5|174668.5|174758.5|174668.5|174744.9|174654.9|8
1728642760000|2024-10-11 10:32:40|174761.4|174671.4|174760.2|174670.2|174762.7|174672.7|174757.9|174667.9|9
1728642770000|2024-10-11 10:32:50|174761|174671|174757.9|174667.9|174761|174671|174757.9|174667.9|4
1728642780000|2024-10-11 10:33:00|174758|174668|174775.3|174685.3|174779|174689|174758|174668|12
1728642790000|2024-10-11 10:33:10|174772.9|174682.9|174779.4|174689.4|174779.4|174689.4|174772.9|174682.9|9
1728642800000|2024-10-11 10:33:20|174781.2|174691.2|174803.4|174713.4|174803.4|174713.4|174781.2|174691.2|6
1728642810000|2024-10-11 10:33:30|174800|174710|174791.1|174701.1|174800|174710|174789.1|174699.1|7
1728642820000|2024-10-11 10:33:40|174789|174699|174789|174699|174791.1|174701.1|174788.9|174698.9|6
1728642830000|2024-10-11 10:33:50|174788.4|174698.4|174787.8|174697.8|174788.4|174698.4|174785.8|174695.8|4
1728642840000|2024-10-11 10:34:00|174787.9|174697.9|174780.4|174690.4|174787.9|174697.9|174776.8|174686.8|8
1728642850000|2024-10-11 10:34:10|174779.8|174689.8|174778.9|174688.9|174782.3|174692.3|174776.6|174686.6|10
1728642860000|2024-10-11 10:34:20|174779|174689|174779|174689|174779|174689|174779|174689|1
1728642870000|2024-10-11 10:34:30|174781.4|174691.4|174786.6|174696.6|174788.3|174698.3|174781.4|174691.4|10
1728642880000|2024-10-11 10:34:40|174789.6|174699.6|174787|174697|174789.6|174699.6|174778.6|174688.6|10
1728642890000|2024-10-11 10:34:50|174784.2|174694.2|174784.2|174694.2|174789|174699|174781.3|174691.3|4
1728642900000|2024-10-11 10:35:00|174784.1|174694.1|174792.8|174702.8|174795.6|174705.6|174784.1|174694.1|13
1728642910000|2024-10-11 10:35:10|174790.7|174700.7|174790.3|174700.3|174798.6|174708.6|174787.1|174697.1|6
1728642920000|2024-10-11 10:35:20|174791.7|174701.7|174791.7|174701.7|174791.7|174701.7|174791.7|174701.7|1
1728642930000|2024-10-11 10:35:30|174784.4|174694.4|174780.7|174690.7|174784.4|174694.4|174780.3|174690.3|5
1728642950000|2024-10-11 10:35:50|174781.7|174691.7|174786.5|174696.5|174786.6|174696.6|174781.7|174691.7|7
1728642960000|2024-10-11 10:36:00|174783.8|174693.8|174790.6|174700.6|174790.6|174700.6|174783.8|174693.8|3
1728642970000|2024-10-11 10:36:10|174793.3|174703.3|174789.4|174699.4|174793.3|174703.3|174789.4|174699.4|4
1728642980000|2024-10-11 10:36:20|174787.7|174697.7|174787.7|174697.7|174787.7|174697.7|174787.7|174697.7|1
1728642990000|2024-10-11 10:36:30|174787.5|174697.5|174789.7|174699.7|174789.7|174699.7|174787.5|174697.5|2
1728643000000|2024-10-11 10:36:40|174790.3|174700.3|174790.3|174700.3|174790.3|174700.3|174790.3|174700.3|1
1728643010000|2024-10-11 10:36:50|174790.4|174700.4|174790.9|174700.9|174790.9|174700.9|174790.4|174700.4|4
1728643020000|2024-10-11 10:37:00|174790.8|174700.8|174803.4|174713.4|174803.4|174713.4|174790.7|174700.7|6
1728643030000|2024-10-11 10:37:10|174802.8|174712.8|174795.6|174705.6|174802.8|174712.8|174792.9|174702.9|4
1728643040000|2024-10-11 10:37:20|174796.8|174706.8|174784.9|174694.9|174797.9|174707.9|174784.9|174694.9|6
1728643050000|2024-10-11 10:37:30|174787.1|174697.1|174788|174698|174788|174698|174787.1|174697.1|2
1728643060000|2024-10-11 10:37:40|174788.1|174698.1|174788.1|174698.1|174788.1|174698.1|174788.1|174698.1|1
1728643070000|2024-10-11 10:37:50|174784.3|174694.3|174783.9|174693.9|174784.3|174694.3|174779.9|174689.9|5
1728643080000|2024-10-11 10:38:00|174784.3|174694.3|174798.4|174708.4|174800.9|174710.9|174784.3|174694.3|6
1728643090000|2024-10-11 10:38:10|174797.7|174707.7|174800.2|174710.2|174803.5|174713.5|174794.1|174704.1|11
1728643100000|2024-10-11 10:38:20|174799.7|174709.7|174799.6|174709.6|174801.5|174711.5|174798.4|174708.4|4
1728643110000|2024-10-11 10:38:30|174802|174712|174799.4|174709.4|174802|174712|174799.1|174709.1|4
1728643120000|2024-10-11 10:38:40|174799.5|174709.5|174799.4|174709.4|174799.5|174709.5|174799.4|174709.4|2
1728643140000|2024-10-11 10:39:00|174794|174704|174793.6|174703.6|174799.1|174709.1|174793.6|174703.6|5
1728643150000|2024-10-11 10:39:10|174793.4|174703.4|174793.3|174703.3|174793.4|174703.4|174793.3|174703.3|2
1728643170000|2024-10-11 10:39:30|174798.6|174708.6|174808.2|174718.2|174808.6|174718.6|174798.6|174708.6|5
1728643180000|2024-10-11 10:39:40|174804.5|174714.5|174804.5|174714.5|174804.5|174714.5|174804.5|174714.5|1
1728643190000|2024-10-11 10:39:50|174803.2|174713.2|174799.7|174709.7|174803.3|174713.3|174799.7|174709.7|4
1728643200000|2024-10-11 10:40:00|174799|174709|174783.8|174693.8|174799|174709|174779.3|174689.3|5
1728643210000|2024-10-11 10:40:10|174781.1|174691.1|174781.1|174691.1|174781.1|174691.1|174781.1|174691.1|1
1728643220000|2024-10-11 10:40:20|174782.3|174692.3|174781.4|174691.4|174782.3|174692.3|174781.4|174691.4|2
1728643230000|2024-10-11 10:40:30|174782.8|174692.8|174784.7|174694.7|174784.7|174694.7|174782.2|174692.2|3
1728643240000|2024-10-11 10:40:40|174784.9|174694.9|174786.6|174696.6|174786.6|174696.6|174784.9|174694.9|3
1728643250000|2024-10-11 10:40:50|174789.8|174699.8|174790|174700|174797.7|174707.7|174789.8|174699.8|8
1728643260000|2024-10-11 10:41:00|174791.6|174701.6|174781.4|174691.4|174791.6|174701.6|174778.2|174688.2|8
1728643270000|2024-10-11 10:41:10|174781.5|174691.5|174778.1|174688.1|174781.5|174691.5|174778.1|174688.1|4
1728643280000|2024-10-11 10:41:20|174778.6|174688.6|174787.2|174697.2|174787.2|174697.2|174778.6|174688.6|4
1728643290000|2024-10-11 10:41:30|174788.1|174698.1|174791.4|174701.4|174791.4|174701.4|174787.7|174697.7|5
1728643300000|2024-10-11 10:41:40|174791.3|174701.3|174787.1|174697.1|174791.3|174701.3|174787.1|174697.1|4
1728643310000|2024-10-11 10:41:50|174787|174697|174787.4|174697.4|174787.4|174697.4|174786.9|174696.9|3
1728643320000|2024-10-11 10:42:00|174787.5|174697.5|174789.9|174699.9|174790.7|174700.7|174787.1|174697.1|5
1728643330000|2024-10-11 10:42:10|174790.3|174700.3|174789.7|174699.7|174790.4|174700.4|174789.7|174699.7|5
1728643340000|2024-10-11 10:42:20|174789.3|174699.3|174788.9|174698.9|174791.4|174701.4|174786.5|174696.5|8
1728643350000|2024-10-11 10:42:30|174789|174699|174776.7|174686.7|174789.3|174699.3|174774.4|174684.4|7
1728643360000|2024-10-11 10:42:40|174777.1|174687.1|174781.3|174691.3|174781.7|174691.7|174775.5|174685.5|6
1728643370000|2024-10-11 10:42:50|174783.6|174693.6|174784.5|174694.5|174786.7|174696.7|174781.2|174691.2|7
1728643380000|2024-10-11 10:43:00|174784.6|174694.6|174785.4|174695.4|174785.4|174695.4|174784.6|174694.6|3
1728643390000|2024-10-11 10:43:10|174785.5|174695.5|174779.7|174689.7|174785.5|174695.5|174778.9|174688.9|7
1728643400000|2024-10-11 10:43:20|174782.1|174692.1|174785.8|174695.8|174786.8|174696.8|174782.1|174692.1|3
1728643410000|2024-10-11 10:43:30|174783.7|174693.7|174779.4|174689.4|174783.7|174693.7|174779.4|174689.4|5
1728643430000|2024-10-11 10:43:50|174779.3|174689.3|174779.4|174689.4|174779.4|174689.4|174779.3|174689.3|4
1728643440000|2024-10-11 10:44:00|174781.2|174691.2|174774.4|174684.4|174790|174700|174773.4|174683.4|13
1728643450000|2024-10-11 10:44:10|174773.4|174683.4|174769.5|174679.5|174773.4|174683.4|174764.7|174674.7|5
1728643460000|2024-10-11 10:44:20|174724.8|174634.8|174731.6|174641.6|174731.9|174641.9|174724.8|174634.8|15
1728643470000|2024-10-11 10:44:30|174730|174640|174759.6|174669.6|174764|174674|174730|174640|9
1728643480000|2024-10-11 10:44:40|174759.9|174669.9|174761|174671|174763.7|174673.7|174759.9|174669.9|4
1728643490000|2024-10-11 10:44:50|174764.9|174674.9|174773.2|174683.2|174775.6|174685.6|174764.7|174674.7|18
1728643500000|2024-10-11 10:45:00|174773.6|174683.6|174781.2|174691.2|174784.6|174694.6|174773.6|174683.6|9
1728643510000|2024-10-11 10:45:10|174781.3|174691.3|174785.7|174695.7|174785.7|174695.7|174781.3|174691.3|7
1728643520000|2024-10-11 10:45:20|174785.8|174695.8|174786.3|174696.3|174786.3|174696.3|174785.8|174695.8|3
1728643530000|2024-10-11 10:45:30|174786|174696|174786|174696|174786|174696|174785.7|174695.7|3
1728643540000|2024-10-11 10:45:40|174786.7|174696.7|174795.7|174705.7|174799.6|174709.6|174781.9|174691.9|14
1728643550000|2024-10-11 10:45:50|174796.3|174706.3|174787.8|174697.8|174799|174709|174783.9|174693.9|8
1728643560000|2024-10-11 10:46:00|174788.1|174698.1|174789.3|174699.3|174802|174712|174786.8|174696.8|12
1728643570000|2024-10-11 10:46:10|174787.6|174697.6|174788.9|174698.9|174789.8|174699.8|174786.5|174696.5|10
1728643580000|2024-10-11 10:46:20|174788.8|174698.8|174786.8|174696.8|174788.8|174698.8|174786.8|174696.8|2
1728643590000|2024-10-11 10:46:30|174786.9|174696.9|174789.5|174699.5|174791.3|174701.3|174786.9|174696.9|6
1728643600000|2024-10-11 10:46:40|174789.6|174699.6|174788.6|174698.6|174790.5|174700.5|174788.6|174698.6|8
1728643610000|2024-10-11 10:46:50|174788.9|174698.9|174780.5|174690.5|174788.9|174698.9|174777.1|174687.1|10
1728643620000|2024-10-11 10:47:00|174782.4|174692.4|174776.3|174686.3|174786.4|174696.4|174776.3|174686.3|14
1728643630000|2024-10-11 10:47:10|174778.8|174688.8|174780.2|174690.2|174781.4|174691.4|174777.7|174687.7|9
1728643640000|2024-10-11 10:47:20|174781|174691|174774.2|174684.2|174783.3|174693.3|174774.2|174684.2|9
1728643650000|2024-10-11 10:47:30|174776.8|174686.8|174779.1|174689.1|174779.1|174689.1|174776.5|174686.5|4
1728643660000|2024-10-11 10:47:40|174775.6|174685.6|174774.7|174684.7|174776.5|174686.5|174774.7|174684.7|6
1728643670000|2024-10-11 10:47:50|174774.6|174684.6|174775.4|174685.4|174776|174686|174772.6|174682.6|7
1728643680000|2024-10-11 10:48:00|174777.2|174687.2|174779.3|174689.3|174782.9|174692.9|174777.2|174687.2|10
1728643690000|2024-10-11 10:48:10|174780.8|174690.8|174783.6|174693.6|174787.7|174697.7|174779.3|174689.3|11
1728643700000|2024-10-11 10:48:20|174784.1|174694.1|174782.9|174692.9|174784.1|174694.1|174782.7|174692.7|6
1728643710000|2024-10-11 10:48:30|174786.6|174696.6|174783.4|174693.4|174786.6|174696.6|174783.4|174693.4|2
1728643720000|2024-10-11 10:48:40|174783.8|174693.8|174781.3|174691.3|174792.5|174702.5|174781.3|174691.3|10
1728643730000|2024-10-11 10:48:50|174781.2|174691.2|174773.5|174683.5|174781.2|174691.2|174772.7|174682.7|5
1728643740000|2024-10-11 10:49:00|174772.4|174682.4|174772.5|174682.5|174772.5|174682.5|174772.4|174682.4|2
1728643750000|2024-10-11 10:49:10|174771.7|174681.7|174772.8|174682.8|174772.9|174682.9|174771.7|174681.7|6
1728643760000|2024-10-11 10:49:20|174769.9|174679.9|174768.9|174678.9|174770.6|174680.6|174766.8|174676.8|6
1728643770000|2024-10-11 10:49:30|174768.7|174678.7|174746.9|174656.9|174768.7|174678.7|174745.4|174655.4|12
1728643780000|2024-10-11 10:49:40|174748.7|174658.7|174746.1|174656.1|174748.8|174658.8|174744.7|174654.7|14
1728643790000|2024-10-11 10:49:50|174747.6|174657.6|174763.1|174673.1|174763.1|174673.1|174746.6|174656.6|12
1728643800000|2024-10-11 10:50:00|174760.6|174670.6|174756.3|174666.3|174760.6|174670.6|174755.2|174665.2|9
1728643810000|2024-10-11 10:50:10|174758.6|174668.6|174770.5|174680.5|174778.7|174688.7|174758.6|174668.6|13
1728643820000|2024-10-11 10:50:20|174770.9|174680.9|174774.5|174684.5|174774.6|174684.6|174770.9|174680.9|6
1728643830000|2024-10-11 10:50:30|174774.3|174684.3|174751.6|174661.6|174776.2|174686.2|174751.2|174661.2|11
1728643840000|2024-10-11 10:50:40|174753.4|174663.4|174753|174663|174753.4|174663.4|174753|174663|3
1728643850000|2024-10-11 10:50:50|174753.2|174663.2|174753|174663|174753.2|174663.2|174753|174663|2
1728643860000|2024-10-11 10:51:00|174753.1|174663.1|174753.1|174663.1|174753.1|174663.1|174750|174660|8
1728643870000|2024-10-11 10:51:10|174754.3|174664.3|174755.6|174665.6|174759.2|174669.2|174754.3|174664.3|7
1728643880000|2024-10-11 10:51:20|174756.2|174666.2|174755|174665|174758.6|174668.6|174755|174665|6
1728643890000|2024-10-11 10:51:30|174754.3|174664.3|174752.4|174662.4|174754.3|174664.3|174751.8|174661.8|5
1728643900000|2024-10-11 10:51:40|174752.6|174662.6|174763.9|174673.9|174765.8|174675.8|174752.4|174662.4|8
1728643910000|2024-10-11 10:51:50|174763.8|174673.8|174762.7|174672.7|174763.8|174673.8|174761.4|174671.4|7
1728643920000|2024-10-11 10:52:00|174759.9|174669.9|174760.7|174670.7|174760.7|174670.7|174759.9|174669.9|3
1728643930000|2024-10-11 10:52:10|174758.2|174668.2|174742.1|174652.1|174758.2|174668.2|174735.5|174645.5|17
1728643940000|2024-10-11 10:52:20|174744|174654|174746.2|174656.2|174747.6|174657.6|174741.6|174651.6|10
1728643950000|2024-10-11 10:52:30|174743.5|174653.5|174742.9|174652.9|174746.1|174656.1|174741.1|174651.1|6
1728643960000|2024-10-11 10:52:40|174742.3|174652.3|174735.5|174645.5|174742.3|174652.3|174735.5|174645.5|5
1728643970000|2024-10-11 10:52:50|174736.2|174646.2|174721.9|174631.9|174736.2|174646.2|174720.9|174630.9|11
1728643980000|2024-10-11 10:53:00|174721.7|174631.7|174720.7|174630.7|174721.7|174631.7|174720.7|174630.7|2
1728643990000|2024-10-11 10:53:10|174720.4|174630.4|174718.7|174628.7|174720.4|174630.4|174718.3|174628.3|5
1728644000000|2024-10-11 10:53:20|174721.5|174631.5|174714.6|174624.6|174721.7|174631.7|174711.3|174621.3|6
1728644010000|2024-10-11 10:53:30|174715.7|174625.7|174717.7|174627.7|174718.1|174628.1|174715.6|174625.6|6
1728644020000|2024-10-11 10:53:40|174715.6|174625.6|174708.8|174618.8|174715.6|174625.6|174704.1|174614.1|8
1728644030000|2024-10-11 10:53:50|174710|174620|174676.5|174586.5|174710|174620|174666.4|174576.4|13
1728644040000|2024-10-11 10:54:00|174676.4|174586.4|174671.5|174581.5|174676.4|174586.4|174669|174579|9
1728644050000|2024-10-11 10:54:10|174670.9|174580.9|174678.5|174588.5|174680|174590|174670.9|174580.9|9
1728644060000|2024-10-11 10:54:20|174680.9|174590.9|174675.8|174585.8|174680.9|174590.9|174672.8|174582.8|7
1728644070000|2024-10-11 10:54:30|174674.8|174584.8|174670.5|174580.5|174674.8|174584.8|174667|174577|8
1728644080000|2024-10-11 10:54:40|174673.6|174583.6|174683.9|174593.9|174688|174598|174673.6|174583.6|7
1728644090000|2024-10-11 10:54:50|174683.4|174593.4|174680.2|174590.2|174683.4|174593.4|174675.4|174585.4|13
1728644100000|2024-10-11 10:55:00|174679|174589|174687.7|174597.7|174690.5|174600.5|174679|174589|8
1728644110000|2024-10-11 10:55:10|174686.6|174596.6|174713.6|174623.6|174713.6|174623.6|174685.6|174595.6|5
1728644120000|2024-10-11 10:55:20|174741|174651|174726.8|174636.8|174741|174651|174719.2|174629.2|15
1728644130000|2024-10-11 10:55:30|174726.9|174636.9|174727.5|174637.5|174727.5|174637.5|174726.9|174636.9|4
1728644140000|2024-10-11 10:55:40|174725|174635|174726.7|174636.7|174726.8|174636.8|174725|174635|4
1728644150000|2024-10-11 10:55:50|174726.6|174636.6|174727.3|174637.3|174728.4|174638.4|174726.5|174636.5|6
1728644160000|2024-10-11 10:56:00|174729.8|174639.8|174728.7|174638.7|174729.8|174639.8|174728.4|174638.4|6
1728644170000|2024-10-11 10:56:10|174727.6|174637.6|174738.4|174648.4|174742.8|174652.8|174727.6|174637.6|10
1728644180000|2024-10-11 10:56:20|174739.1|174649.1|174715.6|174625.6|174739.1|174649.1|174715.6|174625.6|12
1728644190000|2024-10-11 10:56:30|174718.5|174628.5|174719.9|174629.9|174719.9|174629.9|174718.5|174628.5|5
1728644200000|2024-10-11 10:56:40|174716.7|174626.7|174717.2|174627.2|174719.4|174629.4|174716|174626|7
1728644210000|2024-10-11 10:56:50|174717.1|174627.1|174709.4|174619.4|174717.1|174627.1|174706.1|174616.1|11
1728644220000|2024-10-11 10:57:00|174704.5|174614.5|174717.5|174627.5|174717.5|174627.5|174704.5|174614.5|13
1728644230000|2024-10-11 10:57:10|174719.9|174629.9|174724.6|174634.6|174727.1|174637.1|174719.9|174629.9|11
1728644240000|2024-10-11 10:57:20|174721.9|174631.9|174721.8|174631.8|174721.9|174631.9|174721.8|174631.8|2
1728644250000|2024-10-11 10:57:30|174721.9|174631.9|174734.4|174644.4|174734.4|174644.4|174721.9|174631.9|8
1728644260000|2024-10-11 10:57:40|174731.7|174641.7|174728.2|174638.2|174731.7|174641.7|174728.2|174638.2|5
1728644270000|2024-10-11 10:57:50|174730.4|174640.4|174726.3|174636.3|174732.6|174642.6|174726|174636|8
1728644280000|2024-10-11 10:58:00|174728.5|174638.5|174727.1|174637.1|174730.4|174640.4|174726.6|174636.6|11
1728644290000|2024-10-11 10:58:10|174727.4|174637.4|174727.4|174637.4|174727.4|174637.4|174727.4|174637.4|1
1728644300000|2024-10-11 10:58:20|174726.3|174636.3|174724.6|174634.6|174726.3|174636.3|174723.2|174633.2|9
1728644310000|2024-10-11 10:58:30|174720.4|174630.4|174722.6|174632.6|174722.6|174632.6|174718.7|174628.7|10
1728644320000|2024-10-11 10:58:40|174723.1|174633.1|174721.3|174631.3|174723.1|174633.1|174721.3|174631.3|2
1728644330000|2024-10-11 10:58:50|174723|174633|174723.7|174633.7|174723.7|174633.7|174723|174633|3
1728644340000|2024-10-11 10:59:00|174722.5|174632.5|174722|174632|174722.5|174632.5|174721.5|174631.5|4
1728644350000|2024-10-11 10:59:10|174725.5|174635.5|174726.1|174636.1|174726.1|174636.1|174725.5|174635.5|2
1728644360000|2024-10-11 10:59:20|174726|174636|174725.5|174635.5|174726.1|174636.1|174725.5|174635.5|4
1728644370000|2024-10-11 10:59:30|174726.3|174636.3|174724.2|174634.2|174726.3|174636.3|174723.8|174633.8|4
1728644380000|2024-10-11 10:59:40|174723.6|174633.6|174754.6|174664.6|174757.7|174667.7|174720.8|174630.8|17
1728644390000|2024-10-11 10:59:50|174753.8|174663.8|174753.9|174663.9|174756.1|174666.1|174753|174663|7
1728644400000|2024-10-11 11:00:00|174748.2|174658.2|174736.1|174646.1|174748.2|174658.2|174729.4|174639.4|7
1728644410000|2024-10-11 11:00:10|174736|174646|174736.2|174646.2|174736.2|174646.2|174736|174646|3
1728644420000|2024-10-11 11:00:20|174735|174645|174752.7|174662.7|174761|174671|174735|174645|24
1728644430000|2024-10-11 11:00:30|174750.6|174660.6|174751.5|174661.5|174752.8|174662.8|174746.5|174656.5|7
1728644440000|2024-10-11 11:00:40|174751.6|174661.6|174750|174660|174751.6|174661.6|174748.6|174658.6|8
1728644450000|2024-10-11 11:00:50|174754.2|174664.2|174750|174660|174754.2|174664.2|174747.3|174657.3|7
1728644460000|2024-10-11 11:01:00|174751.1|174661.1|174745.6|174655.6|174751.1|174661.1|174745|174655|9
1728644470000|2024-10-11 11:01:10|174749.1|174659.1|174750|174660|174752.4|174662.4|174743|174653|13
1728644480000|2024-10-11 11:01:20|174749.7|174659.7|174771.1|174681.1|174774.8|174684.8|174747.8|174657.8|7
1728644490000|2024-10-11 11:01:30|174768.1|174678.1|174768.2|174678.2|174768.2|174678.2|174768.1|174678.1|2
1728644500000|2024-10-11 11:01:40|174767.9|174677.9|174781.3|174691.3|174783.7|174693.7|174763.4|174673.4|8
1728644510000|2024-10-11 11:01:50|174781.5|174691.5|174774.5|174684.5|174807.6|174717.6|174774|174684|15
1728644520000|2024-10-11 11:02:00|174772.9|174682.9|174777.5|174687.5|174779.2|174689.2|174766.7|174676.7|25
1728644530000|2024-10-11 11:02:10|174778.1|174688.1|174780.5|174690.5|174784.8|174694.8|174778.1|174688.1|19
1728644540000|2024-10-11 11:02:20|174780.7|174690.7|174784.7|174694.7|174786.6|174696.6|174780.7|174690.7|9
1728644550000|2024-10-11 11:02:30|174788.1|174698.1|174781.7|174691.7|174788.1|174698.1|174781.7|174691.7|9
1728644560000|2024-10-11 11:02:40|174782|174692|174783.5|174693.5|174784.1|174694.1|174779.3|174689.3|7
1728644570000|2024-10-11 11:02:50|174788.6|174698.6|174781.2|174691.2|174788.6|174698.6|174777.7|174687.7|13
1728644580000|2024-10-11 11:03:00|174778.4|174688.4|174770.7|174680.7|174783.6|174693.6|174770.7|174680.7|11
1728644590000|2024-10-11 11:03:10|174773|174683|174778.7|174688.7|174778.7|174688.7|174770.5|174680.5|10
1728644600000|2024-10-11 11:03:20|174777.6|174687.6|174775.8|174685.8|174780.2|174690.2|174768|174678|13
1728644610000|2024-10-11 11:03:30|174777.8|174687.8|174777.5|174687.5|174778.9|174688.9|174774.8|174684.8|10
1728644620000|2024-10-11 11:03:40|174776.9|174686.9|174777.1|174687.1|174777.1|174687.1|174775.9|174685.9|5
1728644630000|2024-10-11 11:03:50|174777|174687|174776.9|174686.9|174777.3|174687.3|174776.1|174686.1|5
1728644640000|2024-10-11 11:04:00|174774.9|174684.9|174775.2|174685.2|174775.7|174685.7|174772.1|174682.1|8
1728644660000|2024-10-11 11:04:20|174775.1|174685.1|174774.8|174684.8|174775.1|174685.1|174774.8|174684.8|2
1728644670000|2024-10-11 11:04:30|174772.7|174682.7|174773|174683|174773|174683|174765.1|174675.1|8
1728644680000|2024-10-11 11:04:40|174775|174685|174774.9|174684.9|174775|174685|174774.9|174684.9|2
1728644690000|2024-10-11 11:04:50|174775.7|174685.7|174781.5|174691.5|174781.5|174691.5|174775.7|174685.7|3
1728644700000|2024-10-11 11:05:00|174781.4|174691.4|174781.4|174691.4|174781.4|174691.4|174781.4|174691.4|1
1728644710000|2024-10-11 11:05:10|174781.5|174691.5|174781.5|174691.5|174781.5|174691.5|174781.5|174691.5|1
1728644720000|2024-10-11 11:05:20|174781.4|174691.4|174777.7|174687.7|174781.4|174691.4|174776.2|174686.2|6
1728644730000|2024-10-11 11:05:30|174775.7|174685.7|174774.4|174684.4|174775.7|174685.7|174774.4|174684.4|3
1728644740000|2024-10-11 11:05:40|174771.8|174681.8|174755.3|174665.3|174771.8|174681.8|174749.7|174659.7|9
1728644750000|2024-10-11 11:05:50|174758.2|174668.2|174761.3|174671.3|174761.4|174671.4|174758.2|174668.2|6
1728644760000|2024-10-11 11:06:00|174756|174666|174761.1|174671.1|174761.1|174671.1|174756|174666|4
1728644770000|2024-10-11 11:06:10|174757.3|174667.3|174761.6|174671.6|174761.7|174671.7|174755.9|174665.9|7
1728644780000|2024-10-11 11:06:20|174763.5|174673.5|174761.7|174671.7|174763.5|174673.5|174761.7|174671.7|2
1728644790000|2024-10-11 11:06:30|174759.3|174669.3|174759.2|174669.2|174759.3|174669.3|174759.2|174669.2|2
1728644800000|2024-10-11 11:06:40|174759.3|174669.3|174758.3|174668.3|174761.7|174671.7|174757.5|174667.5|5
1728644820000|2024-10-11 11:07:00|174755.6|174665.6|174755.2|174665.2|174755.7|174665.7|174750.6|174660.6|6
1728644830000|2024-10-11 11:07:10|174758.3|174668.3|174764.3|174674.3|174764.3|174674.3|174758.3|174668.3|3
1728644840000|2024-10-11 11:07:20|174764.8|174674.8|174778.9|174688.9|174780.5|174690.5|174764.8|174674.8|8
1728644850000|2024-10-11 11:07:30|174782.8|174692.8|174785.1|174695.1|174785.1|174695.1|174782.8|174692.8|3
1728644860000|2024-10-11 11:07:40|174788.2|174698.2|174788.5|174698.5|174790.9|174700.9|174788.1|174698.1|7
1728644870000|2024-10-11 11:07:50|174789.2|174699.2|174796|174706|174796|174706|174789.2|174699.2|6
1728644880000|2024-10-11 11:08:00|174798.8|174708.8|174801.9|174711.9|174805.4|174715.4|174798.8|174708.8|9
1728644890000|2024-10-11 11:08:10|174799.3|174709.3|174800.1|174710.1|174800.1|174710.1|174799.1|174709.1|4
1728644900000|2024-10-11 11:08:20|174800|174710|174809.1|174719.1|174809.8|174719.8|174800|174710|9
1728644910000|2024-10-11 11:08:30|174813.7|174723.7|174818.6|174728.6|174819.2|174729.2|174799.9|174709.9|10
1728644920000|2024-10-11 11:08:40|174818.5|174728.5|174822.3|174732.3|174822.3|174732.3|174818.5|174728.5|2
1728644930000|2024-10-11 11:08:50|174823.1|174733.1|174823.1|174733.1|174823.1|174733.1|174823.1|174733.1|1
1728644940000|2024-10-11 11:09:00|174821.3|174731.3|174823.1|174733.1|174823.1|174733.1|174821.3|174731.3|2
1728644950000|2024-10-11 11:09:10|174823.2|174733.2|174819.8|174729.8|174823.2|174733.2|174816.1|174726.1|4
1728644960000|2024-10-11 11:09:20|174815.7|174725.7|174818|174728|174820.7|174730.7|174815.7|174725.7|6
1728644970000|2024-10-11 11:09:30|174820.7|174730.7|174824.5|174734.5|174825.6|174735.6|174818|174728|8
1728644990000|2024-10-11 11:09:50|174826|174736|174821.1|174731.1|174826|174736|174819.6|174729.6|4
1728645000000|2024-10-11 11:10:00|174822|174732|174822.9|174732.9|174822.9|174732.9|174822|174732|6
1728645010000|2024-10-11 11:10:10|174821.7|174731.7|174822.3|174732.3|174823.5|174733.5|174821.7|174731.7|5
1728645020000|2024-10-11 11:10:20|174822.4|174732.4|174821.6|174731.6|174822.9|174732.9|174821.6|174731.6|6
1728645030000|2024-10-11 11:10:30|174823.6|174733.6|174822.6|174732.6|174823.6|174733.6|174822.6|174732.6|2
1728645050000|2024-10-11 11:10:50|174822.5|174732.5|174860.6|174770.6|174879.7|174789.7|174816.5|174726.5|7
1728645060000|2024-10-11 11:11:00|174862.4|174772.4|174876.4|174786.4|174877.9|174787.9|174858.6|174768.6|16
1728645070000|2024-10-11 11:11:10|174877|174787|174878.6|174788.6|174878.7|174788.7|174877|174787|4
1728645080000|2024-10-11 11:11:20|174878.9|174788.9|174880.3|174790.3|174881.8|174791.8|174876.6|174786.6|7
1728645090000|2024-10-11 11:11:30|174883|174793|174885.9|174795.9|174885.9|174795.9|174881.7|174791.7|15
1728645100000|2024-10-11 11:11:40|174883.1|174793.1|174877.6|174787.6|174883.1|174793.1|174869.3|174779.3|15
1728645110000|2024-10-11 11:11:50|174875.4|174785.4|174871.8|174781.8|174875.4|174785.4|174869.1|174779.1|8
1728645120000|2024-10-11 11:12:00|174871.3|174781.3|174867.9|174777.9|174876.8|174786.8|174865.8|174775.8|9
1728645130000|2024-10-11 11:12:10|174869.9|174779.9|174887.7|174797.7|174888.4|174798.4|174869.9|174779.9|12
1728645140000|2024-10-11 11:12:20|174888.6|174798.6|174896.1|174806.1|174897.4|174807.4|174888.6|174798.6|11
1728645150000|2024-10-11 11:12:30|174895.7|174805.7|174895.6|174805.6|174895.7|174805.7|174891.2|174801.2|9
1728645160000|2024-10-11 11:12:40|174904.3|174814.3|174900.9|174810.9|174904.3|174814.3|174900.7|174810.7|4
1728645170000|2024-10-11 11:12:50|174901.8|174811.8|174901.8|174811.8|174901.8|174811.8|174901.8|174811.8|1
1728645180000|2024-10-11 11:13:00|174903.4|174813.4|174924.3|174834.3|174927.4|174837.4|174903.4|174813.4|17
1728645190000|2024-10-11 11:13:10|174921.8|174831.8|174943.9|174853.9|174945.3|174855.3|174921.8|174831.8|9
1728645200000|2024-10-11 11:13:20|174944.8|174854.8|174941.6|174851.6|174944.8|174854.8|174940.2|174850.2|7
1728645210000|2024-10-11 11:13:30|174946.2|174856.2|174942.7|174852.7|174946.2|174856.2|174942.7|174852.7|7
1728645220000|2024-10-11 11:13:40|174942.5|174852.5|174941.8|174851.8|174942.7|174852.7|174941.2|174851.2|4
1728645230000|2024-10-11 11:13:50|174941.7|174851.7|174943.3|174853.3|174950.7|174860.7|174941.1|174851.1|13
1728645240000|2024-10-11 11:14:00|174940.8|174850.8|174940.1|174850.1|174944.7|174854.7|174936.8|174846.8|12
1728645250000|2024-10-11 11:14:10|174940.4|174850.4|174940.3|174850.3|174940.4|174850.4|174940.3|174850.3|2
1728645260000|2024-10-11 11:14:20|174938.5|174848.5|174928.5|174838.5|174946|174856|174927.7|174837.7|12
1728645270000|2024-10-11 11:14:30|174925.4|174835.4|174918.6|174828.6|174925.4|174835.4|174918.1|174828.1|7
1728645280000|2024-10-11 11:14:40|174884.8|174794.8|174880.4|174790.4|174884.8|174794.8|174863.2|174773.2|14
1728645290000|2024-10-11 11:14:50|174883.1|174793.1|174881.7|174791.7|174884.6|174794.6|174881.1|174791.1|8
1728645300000|2024-10-11 11:15:00|174880.6|174790.6|174880.7|174790.7|174880.7|174790.7|174876.4|174786.4|8
1728645310000|2024-10-11 11:15:10|174880.8|174790.8|174833.9|174743.9|174881|174791|174826.5|174736.5|26
1728645320000|2024-10-11 11:15:20|174837.1|174747.1|174832.5|174742.5|174838.8|174748.8|174831.3|174741.3|16
1728645330000|2024-10-11 11:15:30|174830.7|174740.7|174837.3|174747.3|174837.3|174747.3|174828.8|174738.8|12
1728645340000|2024-10-11 11:15:40|174839.2|174749.2|174845.2|174755.2|174847.7|174757.7|174839.2|174749.2|9
1728645350000|2024-10-11 11:15:50|174844.2|174754.2|174858.1|174768.1|174860.3|174770.3|174841.9|174751.9|19
1728645360000|2024-10-11 11:16:00|174858.2|174768.2|174860.8|174770.8|174863.8|174773.8|174858.2|174768.2|8
1728645370000|2024-10-11 11:16:10|174859.9|174769.9|174860.8|174770.8|174861.7|174771.7|174859.9|174769.9|4
1728645380000|2024-10-11 11:16:20|174861.1|174771.1|174794.6|174704.6|174861.1|174771.1|174794.6|174704.6|26
1728645390000|2024-10-11 11:16:30|174786.4|174696.4|174805.3|174715.3|174816.4|174726.4|174786.4|174696.4|24
1728645400000|2024-10-11 11:16:40|174801.9|174711.9|174808.4|174718.4|174821.9|174731.9|174797.4|174707.4|12
1728645410000|2024-10-11 11:16:50|174806.6|174716.6|174803.4|174713.4|174816.8|174726.8|174799.6|174709.6|16
1728645420000|2024-10-11 11:17:00|174795.5|174705.5|174787.8|174697.8|174795.5|174705.5|174785.1|174695.1|11
1728645430000|2024-10-11 11:17:10|174788.1|174698.1|174790.3|174700.3|174796.4|174706.4|174788.1|174698.1|8
1728645440000|2024-10-11 11:17:20|174788.4|174698.4|174793.2|174703.2|174798.2|174708.2|174787.8|174697.8|12
1728645450000|2024-10-11 11:17:30|174796.8|174706.8|174791.9|174701.9|174796.8|174706.8|174791.9|174701.9|4
1728645460000|2024-10-11 11:17:40|174791.6|174701.6|174784.1|174694.1|174793.7|174703.7|174775.9|174685.9|15
1728645470000|2024-10-11 11:17:50|174790.9|174700.9|174792.9|174702.9|174797|174707|174785.3|174695.3|11
1728645480000|2024-10-11 11:18:00|174793.8|174703.8|174782.7|174692.7|174795.9|174705.9|174778.8|174688.8|10
1728645490000|2024-10-11 11:18:10|174777.5|174687.5|174815.6|174725.6|174818.4|174728.4|174777.5|174687.5|5
1728645500000|2024-10-11 11:18:20|174817.8|174727.8|174821.1|174731.1|174821.1|174731.1|174817.8|174727.8|4
1728645510000|2024-10-11 11:18:30|174822.9|174732.9|174821.4|174731.4|174830.8|174740.8|174821.4|174731.4|7
1728645520000|2024-10-11 11:18:40|174823.3|174733.3|174821.1|174731.1|174825.4|174735.4|174821.1|174731.1|10
1728645530000|2024-10-11 11:18:50|174819.3|174729.3|174802.8|174712.8|174819.3|174729.3|174797|174707|9
1728645540000|2024-10-11 11:19:00|174802.7|174712.7|174800.5|174710.5|174802.8|174712.8|174799.2|174709.2|5
1728645550000|2024-10-11 11:19:10|174800.4|174710.4|174798.2|174708.2|174801|174711|174798.2|174708.2|5
1728645560000|2024-10-11 11:19:20|174799.2|174709.2|174797.6|174707.6|174804.6|174714.6|174797.6|174707.6|10
1728645570000|2024-10-11 11:19:30|174797|174707|174797.6|174707.6|174801.8|174711.8|174793.8|174703.8|10
1728645580000|2024-10-11 11:19:40|174797.9|174707.9|174796.1|174706.1|174801.4|174711.4|174796.1|174706.1|7
1728645590000|2024-10-11 11:19:50|174796.3|174706.3|174796.3|174706.3|174801.3|174711.3|174795.2|174705.2|8
1728645600000|2024-10-11 11:20:00|174801.2|174711.2|174788.1|174698.1|174801.2|174711.2|174786.1|174696.1|9
1728645610000|2024-10-11 11:20:10|174790.7|174700.7|174792.1|174702.1|174796.6|174706.6|174790.4|174700.4|6
1728645620000|2024-10-11 11:20:20|174792.4|174702.4|174794.1|174704.1|174794.7|174704.7|174792.4|174702.4|4
1728645630000|2024-10-11 11:20:30|174800.8|174710.8|174795.8|174705.8|174800.8|174710.8|174795.8|174705.8|4
1728645640000|2024-10-11 11:20:40|174793.9|174703.9|174788.3|174698.3|174793.9|174703.9|174773.1|174683.1|11
1728645650000|2024-10-11 11:20:50|174786.2|174696.2|174787.7|174697.7|174790.1|174700.1|174786.2|174696.2|7
1728645660000|2024-10-11 11:21:00|174786.6|174696.6|174781.6|174691.6|174786.6|174696.6|174780.1|174690.1|7
1728645670000|2024-10-11 11:21:10|174781.5|174691.5|174788.3|174698.3|174804.3|174714.3|174769.2|174679.2|7
1728645680000|2024-10-11 11:21:20|174787.4|174697.4|174781.8|174691.8|174787.4|174697.4|174780|174690|5
1728645690000|2024-10-11 11:21:30|174783.6|174693.6|174783.5|174693.5|174785.5|174695.5|174782.9|174692.9|4
1728645700000|2024-10-11 11:21:40|174782.7|174692.7|174772.4|174682.4|174782.7|174692.7|174772.4|174682.4|11
1728645710000|2024-10-11 11:21:50|174775.9|174685.9|174763.2|174673.2|174775.9|174685.9|174762.4|174672.4|13
1728645720000|2024-10-11 11:22:00|174762.2|174672.2|174764.4|174674.4|174764.4|174674.4|174762.2|174672.2|2
1728645730000|2024-10-11 11:22:10|174792.1|174702.1|174777.4|174687.4|174792.1|174702.1|174775.7|174685.7|8
1728645740000|2024-10-11 11:22:20|174778|174688|174765.3|174675.3|174781|174691|174763.3|174673.3|14
1728645750000|2024-10-11 11:22:30|174763.1|174673.1|174755|174665|174765.5|174675.5|174755|174665|6
1728645760000|2024-10-11 11:22:40|174756.6|174666.6|174757.2|174667.2|174760.1|174670.1|174754|174664|9
1728645770000|2024-10-11 11:22:50|174759.7|174669.7|174733.7|174643.7|174759.7|174669.7|174730.8|174640.8|9
1728645780000|2024-10-11 11:23:00|174732.6|174642.6|174724.9|174634.9|174736.1|174646.1|174724.9|174634.9|7
1728645790000|2024-10-11 11:23:10|174730.8|174640.8|174726.8|174636.8|174732|174642|174724|174634|11
1728645800000|2024-10-11 11:23:20|174725.5|174635.5|174725|174635|174726.9|174636.9|174725|174635|6
1728645810000|2024-10-11 11:23:30|174727.8|174637.8|174726.4|174636.4|174727.8|174637.8|174726.4|174636.4|2
1728645820000|2024-10-11 11:23:40|174726.3|174636.3|174726.4|174636.4|174726.4|174636.4|174726.3|174636.3|2
1728645830000|2024-10-11 11:23:50|174731|174641|174724.9|174634.9|174731|174641|174722.5|174632.5|7
1728645840000|2024-10-11 11:24:00|174729.4|174639.4|174744.2|174654.2|174749.4|174659.4|174725.1|174635.1|6
1728645850000|2024-10-11 11:24:10|174743.9|174653.9|174748.5|174658.5|174748.5|174658.5|174743.9|174653.9|5
1728645860000|2024-10-11 11:24:20|174751.1|174661.1|174739.2|174649.2|174751.1|174661.1|174735.8|174645.8|13
1728645870000|2024-10-11 11:24:30|174737|174647|174745.4|174655.4|174748.3|174658.3|174737|174647|10
1728645880000|2024-10-11 11:24:40|174746.5|174656.5|174749.9|174659.9|174764.7|174674.7|174746.5|174656.5|14
1728645890000|2024-10-11 11:24:50|174749.2|174659.2|174747|174657|174749.4|174659.4|174747|174657|4
1728645900000|2024-10-11 11:25:00|174746.1|174656.1|174706.2|174616.2|174746.1|174656.1|174702.7|174612.7|11
1728645910000|2024-10-11 11:25:10|174706.6|174616.6|174712.4|174622.4|174715.3|174625.3|174706.6|174616.6|6
1728645920000|2024-10-11 11:25:20|174712.5|174622.5|174714.2|174624.2|174717.3|174627.3|174712.5|174622.5|5
1728645930000|2024-10-11 11:25:30|174714.4|174624.4|174714.2|174624.2|174714.4|174624.4|174714.2|174624.2|2
1728645940000|2024-10-11 11:25:40|174714.5|174624.5|174725.9|174635.9|174725.9|174635.9|174714.5|174624.5|5
1728645950000|2024-10-11 11:25:50|174725.4|174635.4|174726.1|174636.1|174726.1|174636.1|174724.6|174634.6|3
1728645960000|2024-10-11 11:26:00|174728.6|174638.6|174732|174642|174738.2|174648.2|174728.6|174638.6|8
1728645970000|2024-10-11 11:26:10|174732.3|174642.3|174728.1|174638.1|174733.4|174643.4|174728.1|174638.1|5
1728645980000|2024-10-11 11:26:20|174727.9|174637.9|174727.9|174637.9|174727.9|174637.9|174727.9|174637.9|1
1728645990000|2024-10-11 11:26:30|174727.8|174637.8|174727.8|174637.8|174727.8|174637.8|174727.8|174637.8|1
1728646000000|2024-10-11 11:26:40|174727.4|174637.4|174728.7|174638.7|174729|174639|174723.4|174633.4|8
1728646010000|2024-10-11 11:26:50|174728.8|174638.8|174728.4|174638.4|174728.8|174638.8|174728.4|174638.4|2
1728646020000|2024-10-11 11:27:00|174730.9|174640.9|174730.9|174640.9|174730.9|174640.9|174730.7|174640.7|5
1728646030000|2024-10-11 11:27:10|174729.3|174639.3|174732.9|174642.9|174734.7|174644.7|174729.3|174639.3|7
1728646040000|2024-10-11 11:27:20|174732.5|174642.5|174732.8|174642.8|174732.8|174642.8|174732.5|174642.5|2
1728646050000|2024-10-11 11:27:30|174731.6|174641.6|174723.6|174633.6|174731.6|174641.6|174723.6|174633.6|7
1728646060000|2024-10-11 11:27:40|174718.6|174628.6|174720.7|174630.7|174720.8|174630.8|174718.6|174628.6|4
1728646070000|2024-10-11 11:27:50|174721.8|174631.8|174741.7|174651.7|174744.9|174654.9|174721.8|174631.8|10
1728646080000|2024-10-11 11:28:00|174743.7|174653.7|174747.8|174657.8|174755|174665|174740.8|174650.8|11
1728646090000|2024-10-11 11:28:10|174746|174656|174750.1|174660.1|174759.2|174669.2|174739.3|174649.3|15
1728646100000|2024-10-11 11:28:20|174755.7|174665.7|174766.5|174676.5|174774.7|174684.7|174755.7|174665.7|7
1728646110000|2024-10-11 11:28:30|174766.6|174676.6|174768.8|174678.8|174768.8|174678.8|174766.6|174676.6|2
1728646120000|2024-10-11 11:28:40|174768.9|174678.9|174766.9|174676.9|174769.4|174679.4|174766.9|174676.9|7
1728646130000|2024-10-11 11:28:50|174768.9|174678.9|174764.5|174674.5|174768.9|174678.9|174763.5|174673.5|9
1728646140000|2024-10-11 11:29:00|174761.5|174671.5|174804.5|174714.5|174820.6|174730.6|174761.5|174671.5|15
1728646150000|2024-10-11 11:29:10|174803.6|174713.6|174813.6|174723.6|174815.6|174725.6|174803.6|174713.6|10
1728646160000|2024-10-11 11:29:20|174811.5|174721.5|174811.4|174721.4|174812.8|174722.8|174809.8|174719.8|5
1728646170000|2024-10-11 11:29:30|174807.8|174717.8|174802.2|174712.2|174807.8|174717.8|174802.2|174712.2|3
1728646180000|2024-10-11 11:29:40|174803.1|174713.1|174797|174707|174807.2|174717.2|174797|174707|12
1728646190000|2024-10-11 11:29:50|174798.1|174708.1|174801.4|174711.4|174801.4|174711.4|174792.1|174702.1|6
1728646200000|2024-10-11 11:30:00|174801.8|174711.8|174804.7|174714.7|174804.7|174714.7|174794.2|174704.2|10
1728646210000|2024-10-11 11:30:10|174804.8|174714.8|174803.5|174713.5|174804.8|174714.8|174802.8|174712.8|4
1728646220000|2024-10-11 11:30:20|174802.8|174712.8|174802.4|174712.4|174802.8|174712.8|174802.4|174712.4|3
1728646230000|2024-10-11 11:30:30|174801.3|174711.3|174797.9|174707.9|174801.3|174711.3|174788.8|174698.8|9
1728646240000|2024-10-11 11:30:40|174799.3|174709.3|174800.9|174710.9|174800.9|174710.9|174798.6|174708.6|4
1728646250000|2024-10-11 11:30:50|174800.6|174710.6|174789|174699|174800.9|174710.9|174789|174699|7
1728646260000|2024-10-11 11:31:00|174788.7|174698.7|174788.6|174698.6|174788.9|174698.9|174784.9|174694.9|10
1728646270000|2024-10-11 11:31:10|174788|174698|174801.4|174711.4|174802.6|174712.6|174788|174698|6
1728646280000|2024-10-11 11:31:20|174802.2|174712.2|174802.1|174712.1|174802.2|174712.2|174801.8|174711.8|3
1728646290000|2024-10-11 11:31:30|174802.7|174712.7|174846.4|174756.4|174850.1|174760.1|174802.6|174712.6|10
1728646300000|2024-10-11 11:31:40|174845.4|174755.4|174819.3|174729.3|174845.4|174755.4|174819.3|174729.3|15
1728646310000|2024-10-11 11:31:50|174818.1|174728.1|174829.1|174739.1|174839.1|174749.1|174818.1|174728.1|9
1728646320000|2024-10-11 11:32:00|174827.8|174737.8|174820.2|174730.2|174831.5|174741.5|174820.2|174730.2|14
1728646330000|2024-10-11 11:32:10|174820.6|174730.6|174800.7|174710.7|174820.6|174730.6|174796|174706|12
1728646340000|2024-10-11 11:32:20|174795.6|174705.6|174795.8|174705.8|174798.3|174708.3|174786|174696|12
1728646350000|2024-10-11 11:32:30|174795.1|174705.1|174790.4|174700.4|174795.1|174705.1|174790.4|174700.4|6
1728646360000|2024-10-11 11:32:40|174791.8|174701.8|174791.3|174701.3|174793.7|174703.7|174791.3|174701.3|3
1728646370000|2024-10-11 11:32:50|174791.2|174701.2|174804.5|174714.5|174805.8|174715.8|174791.2|174701.2|14
1728646380000|2024-10-11 11:33:00|174805.5|174715.5|174828|174738|174828.3|174738.3|174805.5|174715.5|6
1728646390000|2024-10-11 11:33:10|174823.8|174733.8|174808.6|174718.6|174824.1|174734.1|174808.6|174718.6|6
1728646400000|2024-10-11 11:33:20|174807.8|174717.8|174816.2|174726.2|174816.2|174726.2|174807.8|174717.8|4
1728646410000|2024-10-11 11:33:30|174816.1|174726.1|174808.9|174718.9|174816.1|174726.1|174808.9|174718.9|4
1728646420000|2024-10-11 11:33:40|174810.4|174720.4|174822.2|174732.2|174824.5|174734.5|174802.1|174712.1|9
1728646430000|2024-10-11 11:33:50|174819.8|174729.8|174821.3|174731.3|174822.9|174732.9|174819.5|174729.5|5
1728646440000|2024-10-11 11:34:00|174819.8|174729.8|174809.4|174719.4|174819.8|174729.8|174809.4|174719.4|7
1728646450000|2024-10-11 11:34:10|174800.6|174710.6|174794.9|174704.9|174804.3|174714.3|174793.9|174703.9|7
1728646460000|2024-10-11 11:34:20|174797.6|174707.6|174805.5|174715.5|174805.5|174715.5|174797.6|174707.6|6
1728646470000|2024-10-11 11:34:30|174805.6|174715.6|174790.8|174700.8|174805.6|174715.6|174789.2|174699.2|10
1728646480000|2024-10-11 11:34:40|174789.3|174699.3|174785.6|174695.6|174789.3|174699.3|174785.6|174695.6|5
1728646490000|2024-10-11 11:34:50|174782.8|174692.8|174781.6|174691.6|174782.8|174692.8|174781.6|174691.6|3
1728646500000|2024-10-11 11:35:00|174781.4|174691.4|174770.7|174680.7|174781.4|174691.4|174766.8|174676.8|8
1728646510000|2024-10-11 11:35:10|174771.9|174681.9|174781.2|174691.2|174783.5|174693.5|174771.9|174681.9|8
1728646520000|2024-10-11 11:35:20|174777.1|174687.1|174781.5|174691.5|174781.5|174691.5|174774.8|174684.8|4
1728646530000|2024-10-11 11:35:30|174781.8|174691.8|174775.3|174685.3|174781.8|174691.8|174775.3|174685.3|3
1728646540000|2024-10-11 11:35:40|174775.1|174685.1|174763.6|174673.6|174775.1|174685.1|174763.6|174673.6|8
1728646550000|2024-10-11 11:35:50|174768.1|174678.1|174756.7|174666.7|174768.1|174678.1|174756.7|174666.7|4
1728646560000|2024-10-11 11:36:00|174756.9|174666.9|174747.4|174657.4|174758.4|174668.4|174745.4|174655.4|7
1728646570000|2024-10-11 11:36:10|174729.9|174639.9|174725.4|174635.4|174729.9|174639.9|174720.4|174630.4|9
1728646580000|2024-10-11 11:36:20|174722.2|174632.2|174699.6|174609.6|174728.2|174638.2|174699|174609|14
1728646590000|2024-10-11 11:36:30|174693.7|174603.7|174714.3|174624.3|174714.3|174624.3|174693.3|174603.3|10
1728646600000|2024-10-11 11:36:40|174715.2|174625.2|174716.1|174626.1|174718|174628|174715.2|174625.2|6
1728646610000|2024-10-11 11:36:50|174716|174626|174716|174626|174716|174626|174716|174626|1
1728646620000|2024-10-11 11:37:00|174716.7|174626.7|174770.5|174680.5|174770.5|174680.5|174716.7|174626.7|5
1728646630000|2024-10-11 11:37:10|174770.3|174680.3|174768.6|174678.6|174772.8|174682.8|174768.1|174678.1|8
1728646640000|2024-10-11 11:37:20|174767.9|174677.9|174767.2|174677.2|174768.3|174678.3|174767.2|174677.2|3
1728646650000|2024-10-11 11:37:30|174777.7|174687.7|174777.5|174687.5|174777.7|174687.7|174776.2|174686.2|6
1728646660000|2024-10-11 11:37:40|174773.1|174683.1|174780.1|174690.1|174780.6|174690.6|174772.6|174682.6|13
1728646670000|2024-10-11 11:37:50|174776|174686|174775.3|174685.3|174780.5|174690.5|174775.3|174685.3|8
1728646680000|2024-10-11 11:38:00|174775.5|174685.5|174781.4|174691.4|174781.4|174691.4|174774.1|174684.1|11
1728646690000|2024-10-11 11:38:10|174778.4|174688.4|174779.2|174689.2|174779.2|174689.2|174773.4|174683.4|6
1728646700000|2024-10-11 11:38:20|174779.3|174689.3|174777.9|174687.9|174779.7|174689.7|174775.1|174685.1|8
1728646710000|2024-10-11 11:38:30|174778|174688|174777.9|174687.9|174780.2|174690.2|174775.6|174685.6|4
1728646720000|2024-10-11 11:38:40|174776.9|174686.9|174780.9|174690.9|174781.9|174691.9|174774.7|174684.7|9
1728646730000|2024-10-11 11:38:50|174781.7|174691.7|174782.1|174692.1|174782.8|174692.8|174781.7|174691.7|5
1728646740000|2024-10-11 11:39:00|174781.5|174691.5|174783.5|174693.5|174783.8|174693.8|174777.8|174687.8|9
1728646750000|2024-10-11 11:39:10|174785|174695|174778.5|174688.5|174787.8|174697.8|174778.5|174688.5|10
1728646760000|2024-10-11 11:39:20|174778.3|174688.3|174773.1|174683.1|174778.3|174688.3|174773.1|174683.1|4
1728646770000|2024-10-11 11:39:30|174773.4|174683.4|174779.1|174689.1|174779.1|174689.1|174773.4|174683.4|5
1728646780000|2024-10-11 11:39:40|174779|174689|174711.9|174621.9|174779.1|174689.1|174710.4|174620.4|16
1728646790000|2024-10-11 11:39:50|174710|174620|174707.6|174617.6|174710|174620|174707.5|174617.5|6
1728646800000|2024-10-11 11:40:00|174708.4|174618.4|174737.5|174647.5|174737.5|174647.5|174708.4|174618.4|10
1728646810000|2024-10-11 11:40:10|174739.7|174649.7|174739.4|174649.4|174741.4|174651.4|174739.2|174649.2|6
1728646820000|2024-10-11 11:40:20|174739.3|174649.3|174739.4|174649.4|174739.7|174649.7|174739.2|174649.2|5
1728646830000|2024-10-11 11:40:30|174742.3|174652.3|174745.3|174655.3|174756.2|174666.2|174742.3|174652.3|19
1728646840000|2024-10-11 11:40:40|174744.1|174654.1|174754.1|174664.1|174756.3|174666.3|174742.8|174652.8|15
1728646850000|2024-10-11 11:40:50|174754|174664|174753.2|174663.2|174754|174664|174753.1|174663.1|4
1728646860000|2024-10-11 11:41:00|174753.1|174663.1|174728.5|174638.5|174753.1|174663.1|174728.5|174638.5|3
1728646870000|2024-10-11 11:41:10|174729.4|174639.4|174728.3|174638.3|174734.2|174644.2|174728.3|174638.3|7
1728646880000|2024-10-11 11:41:20|174725.7|174635.7|174728.3|174638.3|174730.4|174640.4|174725.7|174635.7|7
1728646890000|2024-10-11 11:41:30|174728.2|174638.2|174730.2|174640.2|174736.8|174646.8|174717.7|174627.7|13
1728646900000|2024-10-11 11:41:40|174727.7|174637.7|174731.3|174641.3|174731.3|174641.3|174727.4|174637.4|8
1728646910000|2024-10-11 11:41:50|174730.5|174640.5|174719.9|174629.9|174730.5|174640.5|174719.9|174629.9|4
1728646920000|2024-10-11 11:42:00|174712.9|174622.9|174710.6|174620.6|174716.5|174626.5|174710.5|174620.5|7
1728646930000|2024-10-11 11:42:10|174715|174625|174725.9|174635.9|174726.5|174636.5|174711.6|174621.6|9
1728646940000|2024-10-11 11:42:20|174727.7|174637.7|174717.1|174627.1|174727.7|174637.7|174716.4|174626.4|10
1728646950000|2024-10-11 11:42:30|174716.9|174626.9|174719.7|174629.7|174719.9|174629.9|174716.9|174626.9|4
1728646970000|2024-10-11 11:42:50|174720.9|174630.9|174725.4|174635.4|174729.9|174639.9|174718.3|174628.3|8
1728646980000|2024-10-11 11:43:00|174725.1|174635.1|174724.4|174634.4|174726.8|174636.8|174723.7|174633.7|9
1728646990000|2024-10-11 11:43:10|174722.4|174632.4|174713.3|174623.3|174722.4|174632.4|174713.3|174623.3|5
1728647000000|2024-10-11 11:43:20|174711.1|174621.1|174711.5|174621.5|174711.7|174621.7|174709.8|174619.8|7
1728647010000|2024-10-11 11:43:30|174709.6|174619.6|174722.1|174632.1|174723|174633|174707.9|174617.9|8
1728647020000|2024-10-11 11:43:40|174719.3|174629.3|174717.6|174627.6|174719.3|174629.3|174717.6|174627.6|3
1728647030000|2024-10-11 11:43:50|174719.5|174629.5|174717.5|174627.5|174719.5|174629.5|174716.1|174626.1|7
1728647040000|2024-10-11 11:44:00|174715.5|174625.5|174717.2|174627.2|174718.4|174628.4|174713.4|174623.4|7
1728647050000|2024-10-11 11:44:10|174717.4|174627.4|174712.3|174622.3|174717.4|174627.4|174712.3|174622.3|9
1728647060000|2024-10-11 11:44:20|174712.2|174622.2|174718.8|174628.8|174720.9|174630.9|174712.2|174622.2|5
1728647070000|2024-10-11 11:44:30|174716.3|174626.3|174705.4|174615.4|174717.5|174627.5|174705.4|174615.4|4
1728647080000|2024-10-11 11:44:40|174705.3|174615.3|174714.2|174624.2|174718|174628|174705.3|174615.3|13
1728647090000|2024-10-11 11:44:50|174711.5|174621.5|174709|174619|174711.5|174621.5|174709|174619|4
1728647100000|2024-10-11 11:45:00|174706.1|174616.1|174711|174621|174713.9|174623.9|174702.2|174612.2|10
1728647110000|2024-10-11 11:45:10|174711.1|174621.1|174709.6|174619.6|174713.2|174623.2|174708.9|174618.9|8
1728647120000|2024-10-11 11:45:20|174710.7|174620.7|174735.6|174645.6|174743.2|174653.2|174710.7|174620.7|13
1728647130000|2024-10-11 11:45:30|174734.8|174644.8|174737.7|174647.7|174742.3|174652.3|174734.8|174644.8|7
1728647140000|2024-10-11 11:45:40|174737.8|174647.8|174731.5|174641.5|174738|174648|174731.5|174641.5|5
1728647150000|2024-10-11 11:45:50|174730.8|174640.8|174734.6|174644.6|174736|174646|174729.1|174639.1|8
1728647170000|2024-10-11 11:46:10|174726|174636|174724.3|174634.3|174729|174639|174722.2|174632.2|8
1728647180000|2024-10-11 11:46:20|174718.1|174628.1|174714.2|174624.2|174718.1|174628.1|174712.9|174622.9|5
1728647190000|2024-10-11 11:46:30|174716.4|174626.4|174718.8|174628.8|174722.9|174632.9|174716.4|174626.4|6
1728647200000|2024-10-11 11:46:40|174719.1|174629.1|174692.3|174602.3|174719.4|174629.4|174675.1|174585.1|9
1728647210000|2024-10-11 11:46:50|174693|174603|174691.7|174601.7|174693|174603|174691.7|174601.7|3
1728647220000|2024-10-11 11:47:00|174667|174577|174657|174567|174669.5|174579.5|174657|174567|18
1728647230000|2024-10-11 11:47:10|174657.7|174567.7|174658.1|174568.1|174662.6|174572.6|174656.1|174566.1|8
1728647240000|2024-10-11 11:47:20|174659.9|174569.9|174653.3|174563.3|174659.9|174569.9|174652.8|174562.8|8
1728647250000|2024-10-11 11:47:30|174653.4|174563.4|174665.3|174575.3|174665.3|174575.3|174652.3|174562.3|14
1728647260000|2024-10-11 11:47:40|174660.1|174570.1|174662.6|174572.6|174665.1|174575.1|174656.2|174566.2|9
1728647270000|2024-10-11 11:47:50|174660.7|174570.7|174661.5|174571.5|174663.9|174573.9|174658.1|174568.1|10
1728647280000|2024-10-11 11:48:00|174658.3|174568.3|174652.3|174562.3|174658.3|174568.3|174652.3|174562.3|4
1728647290000|2024-10-11 11:48:10|174653.1|174563.1|174653.1|174563.1|174653.1|174563.1|174653.1|174563.1|1
1728647300000|2024-10-11 11:48:20|174651.3|174561.3|174651.4|174561.4|174651.4|174561.4|174649.8|174559.8|5
1728647310000|2024-10-11 11:48:30|174655|174565|174663.3|174573.3|174674.6|174584.6|174655|174565|10
1728647320000|2024-10-11 11:48:40|174660.5|174570.5|174668.5|174578.5|174668.5|174578.5|174660.5|174570.5|13
1728647330000|2024-10-11 11:48:50|174668|174578|174665.4|174575.4|174668|174578|174665.4|174575.4|2
1728647340000|2024-10-11 11:49:00|174663.2|174573.2|174655.4|174565.4|174663.2|174573.2|174654.9|174564.9|5
1728647350000|2024-10-11 11:49:10|174653.3|174563.3|174644.7|174554.7|174655.4|174565.4|174644.7|174554.7|7
1728647360000|2024-10-11 11:49:20|174646.9|174556.9|174646.3|174556.3|174649.9|174559.9|174643.2|174553.2|10
1728647370000|2024-10-11 11:49:30|174646.4|174556.4|174647.1|174557.1|174647.1|174557.1|174646.3|174556.3|3
1728647380000|2024-10-11 11:49:40|174647.3|174557.3|174646.3|174556.3|174647.3|174557.3|174645.9|174555.9|4
1728647390000|2024-10-11 11:49:50|174648.3|174558.3|174650.2|174560.2|174650.2|174560.2|174648.3|174558.3|3
1728647400000|2024-10-11 11:50:00|174649|174559|174648.8|174558.8|174650.2|174560.2|174648.8|174558.8|5
1728647410000|2024-10-11 11:50:10|174648.4|174558.4|174631.3|174541.3|174648.5|174558.5|174624.1|174534.1|9
1728647420000|2024-10-11 11:50:20|174628.6|174538.6|174632.1|174542.1|174635.2|174545.2|174628.6|174538.6|8
1728647430000|2024-10-11 11:50:30|174632.9|174542.9|174631.9|174541.9|174632.9|174542.9|174629.8|174539.8|6
1728647440000|2024-10-11 11:50:40|174631.7|174541.7|174629.3|174539.3|174631.7|174541.7|174625.6|174535.6|5
1728647450000|2024-10-11 11:50:50|174628.4|174538.4|174636.2|174546.2|174636.2|174546.2|174628.4|174538.4|3
1728647460000|2024-10-11 11:51:00|174639.1|174549.1|174638.8|174548.8|174639.1|174549.1|174637.8|174547.8|4
1728647470000|2024-10-11 11:51:10|174638.9|174548.9|174657.8|174567.8|174659.9|174569.9|174638.9|174548.9|8
1728647480000|2024-10-11 11:51:20|174658.5|174568.5|174697.7|174607.7|174704.8|174614.8|174658.5|174568.5|7
1728647490000|2024-10-11 11:51:30|174696.6|174606.6|174695.3|174605.3|174698.4|174608.4|174695.3|174605.3|5
1728647500000|2024-10-11 11:51:40|174696.6|174606.6|174697.2|174607.2|174697.2|174607.2|174696.6|174606.6|3
1728647510000|2024-10-11 11:51:50|174697.1|174607.1|174697.7|174607.7|174698.1|174608.1|174697|174607|5
1728647520000|2024-10-11 11:52:00|174700.9|174610.9|174699.5|174609.5|174705.8|174615.8|174695.5|174605.5|12
1728647530000|2024-10-11 11:52:10|174704.1|174614.1|174699.9|174609.9|174704.1|174614.1|174695.8|174605.8|6
1728647540000|2024-10-11 11:52:20|174699.7|174609.7|174700.6|174610.6|174705.8|174615.8|174697.1|174607.1|11
1728647550000|2024-10-11 11:52:30|174700.4|174610.4|174699.3|174609.3|174706.6|174616.6|174699.3|174609.3|11
1728647560000|2024-10-11 11:52:40|174698.9|174608.9|174698.8|174608.8|174700.9|174610.9|174698.3|174608.3|5
1728647570000|2024-10-11 11:52:50|174698.7|174608.7|174704.9|174614.9|174707.4|174617.4|174697|174607|8
1728647580000|2024-10-11 11:53:00|174702.7|174612.7|174706.5|174616.5|174708.7|174618.7|174701.5|174611.5|7
1728647590000|2024-10-11 11:53:10|174763.1|174673.1|174755.5|174665.5|174768.6|174678.6|174752.6|174662.6|18
1728647600000|2024-10-11 11:53:20|174752.8|174662.8|174753.1|174663.1|174756.8|174666.8|174751.1|174661.1|15
1728647610000|2024-10-11 11:53:30|174755.2|174665.2|174724.4|174634.4|174755.2|174665.2|174724.4|174634.4|11
1728647620000|2024-10-11 11:53:40|174727.7|174637.7|174726|174636|174728.5|174638.5|174721.3|174631.3|17
1728647630000|2024-10-11 11:53:50|174728.3|174638.3|174719.1|174629.1|174729.4|174639.4|174719.1|174629.1|17
1728647640000|2024-10-11 11:54:00|174721.9|174631.9|174727.2|174637.2|174730.9|174640.9|174719.5|174629.5|12
1728647650000|2024-10-11 11:54:10|174728.2|174638.2|174723.8|174633.8|174731.5|174641.5|174723.8|174633.8|13
1728647660000|2024-10-11 11:54:20|174720.6|174630.6|174710.8|174620.8|174723|174633|174710.8|174620.8|14
1728647670000|2024-10-11 11:54:30|174708.5|174618.5|174713.8|174623.8|174714.6|174624.6|174704.1|174614.1|13
1728647680000|2024-10-11 11:54:40|174715.2|174625.2|174706.5|174616.5|174716.6|174626.6|174705.5|174615.5|13
1728647690000|2024-10-11 11:54:50|174705.2|174615.2|174706.7|174616.7|174709|174619|174705.2|174615.2|6
1728647700000|2024-10-11 11:55:00|174706|174616|174706.1|174616.1|174708.9|174618.9|174705.9|174615.9|6
1728647710000|2024-10-11 11:55:10|174707|174617|174707.1|174617.1|174708|174618|174706.8|174616.8|4
1728647720000|2024-10-11 11:55:20|174708.3|174618.3|174706.6|174616.6|174708.3|174618.3|174706.6|174616.6|4
1728647730000|2024-10-11 11:55:30|174708.3|174618.3|174703.1|174613.1|174708.3|174618.3|174696.8|174606.8|8
1728647740000|2024-10-11 11:55:40|174704.5|174614.5|174704.1|174614.1|174704.5|174614.5|174704.1|174614.1|4
1728647750000|2024-10-11 11:55:50|174711.3|174621.3|174703|174613|174711.3|174621.3|174703|174613|8
1728647760000|2024-10-11 11:56:00|174702.1|174612.1|174697.9|174607.9|174702.1|174612.1|174697.9|174607.9|6
1728647770000|2024-10-11 11:56:10|174697.8|174607.8|174703.8|174613.8|174703.8|174613.8|174697.8|174607.8|4
1728647780000|2024-10-11 11:56:20|174704.3|174614.3|174703.8|174613.8|174709.4|174619.4|174703|174613|10
1728647790000|2024-10-11 11:56:30|174704.6|174614.6|174705.6|174615.6|174711|174621|174703.5|174613.5|6
1728647800000|2024-10-11 11:56:40|174705.3|174615.3|174703.6|174613.6|174706.2|174616.2|174703.6|174613.6|8
1728647810000|2024-10-11 11:56:50|174701.7|174611.7|174700.7|174610.7|174703.6|174613.6|174700.6|174610.6|6
1728647820000|2024-10-11 11:57:00|174698.9|174608.9|174698.9|174608.9|174702.9|174612.9|174696|174606|11
1728647830000|2024-10-11 11:57:10|174698.6|174608.6|174699.4|174609.4|174701.8|174611.8|174696|174606|11
1728647840000|2024-10-11 11:57:20|174701.7|174611.7|174704.2|174614.2|174713|174623|174701.7|174611.7|11
1728647850000|2024-10-11 11:57:30|174706.6|174616.6|174704.2|174614.2|174708.5|174618.5|174703.1|174613.1|9
1728647860000|2024-10-11 11:57:40|174703.3|174613.3|174702.8|174612.8|174703.3|174613.3|174702.8|174612.8|2
1728647870000|2024-10-11 11:57:50|174706.1|174616.1|174704.3|174614.3|174706.1|174616.1|174704.1|174614.1|3
1728647880000|2024-10-11 11:58:00|174704.1|174614.1|174703.4|174613.4|174706.1|174616.1|174701.7|174611.7|10
1728647890000|2024-10-11 11:58:10|174703.1|174613.1|174703.4|174613.4|174703.4|174613.4|174703.1|174613.1|2
1728647900000|2024-10-11 11:58:20|174702.6|174612.6|174697.2|174607.2|174702.6|174612.6|174694.6|174604.6|8
1728647910000|2024-10-11 11:58:30|174697.8|174607.8|174702.5|174612.5|174702.5|174612.5|174697.8|174607.8|7
1728647920000|2024-10-11 11:58:40|174702.6|174612.6|174702.6|174612.6|174702.6|174612.6|174702.6|174612.6|1
1728647940000|2024-10-11 11:59:00|174705.3|174615.3|174709.7|174619.7|174712.9|174622.9|174705.3|174615.3|10
1728647950000|2024-10-11 11:59:10|174709.8|174619.8|174709.8|174619.8|174713.3|174623.3|174709.7|174619.7|5
1728647960000|2024-10-11 11:59:20|174707.9|174617.9|174708.8|174618.8|174710.2|174620.2|174707.9|174617.9|6
1728647970000|2024-10-11 11:59:30|174708.7|174618.7|174708.7|174618.7|174708.7|174618.7|174708.7|174618.7|1
1728647980000|2024-10-11 11:59:40|174708.8|174618.8|174710.1|174620.1|174710.4|174620.4|174708.8|174618.8|3
1728647990000|2024-10-11 11:59:50|174709.8|174619.8|174710.4|174620.4|174710.4|174620.4|174709.8|174619.8|3
1728648000000|2024-10-11 12:00:00|174706.3|174616.3|174696.3|174606.3|174706.3|174616.3|174693.4|174603.4|13
1728648010000|2024-10-11 12:00:10|174696.4|174606.4|174696.6|174606.6|174696.6|174606.6|174694.8|174604.8|6
1728648020000|2024-10-11 12:00:20|174695.9|174605.9|174692.9|174602.9|174697.1|174607.1|174691.7|174601.7|8
1728648030000|2024-10-11 12:00:30|174692.6|174602.6|174691|174601|174696.6|174606.6|174690.2|174600.2|12
1728648040000|2024-10-11 12:00:40|174691.9|174601.9|174691.9|174601.9|174692.7|174602.7|174690.6|174600.6|5
1728648050000|2024-10-11 12:00:50|174694|174604|174694.6|174604.6|174695.7|174605.7|174693.9|174603.9|6
1728648060000|2024-10-11 12:01:00|174694.5|174604.5|174695.9|174605.9|174695.9|174605.9|174694.5|174604.5|2
1728648070000|2024-10-11 12:01:10|174696|174606|174696|174606|174696|174606|174696|174606|1
1728648080000|2024-10-11 12:01:20|174695.5|174605.5|174697.8|174607.8|174698.4|174608.4|174694.4|174604.4|8
1728648090000|2024-10-11 12:01:30|174696.5|174606.5|174669.9|174579.9|174696.5|174606.5|174663|174573|6
1728648100000|2024-10-11 12:01:40|174670|174580|174668.2|174578.2|174670|174580|174668.2|174578.2|3
1728648110000|2024-10-11 12:01:50|174668.3|174578.3|174662|174572|174668.3|174578.3|174662|174572|7
1728648120000|2024-10-11 12:02:00|174662.1|174572.1|174665.6|174575.6|174667.4|174577.4|174662.1|174572.1|6
1728648130000|2024-10-11 12:02:10|174664.1|174574.1|174666.6|174576.6|174672.3|174582.3|174661.3|174571.3|10
1728648140000|2024-10-11 12:02:20|174667.5|174577.5|174656.5|174566.5|174667.5|174577.5|174655.3|174565.3|8
1728648150000|2024-10-11 12:02:30|174657.8|174567.8|174669.7|174579.7|174673.7|174583.7|174657.8|174567.8|10
1728648160000|2024-10-11 12:02:40|174669.1|174579.1|174669.1|174579.1|174669.1|174579.1|174669.1|174579.1|1
1728648170000|2024-10-11 12:02:50|174669|174579|174634.3|174544.3|174672.2|174582.2|174627.9|174537.9|17
1728648180000|2024-10-11 12:03:00|174639|174549|174640.8|174550.8|174641.8|174551.8|174634.9|174544.9|16
1728648190000|2024-10-11 12:03:10|174641.5|174551.5|174649.8|174559.8|174653.5|174563.5|174641.5|174551.5|10
1728648200000|2024-10-11 12:03:20|174650|174560|174648.2|174558.2|174662.8|174572.8|174645.7|174555.7|12
1728648210000|2024-10-11 12:03:30|174646.8|174556.8|174645.8|174555.8|174646.8|174556.8|174643.4|174553.4|5
1728648220000|2024-10-11 12:03:40|174646|174556|174644.4|174554.4|174646|174556|174643.8|174553.8|5
1728648230000|2024-10-11 12:03:50|174645|174555|174635.1|174545.1|174645|174555|174634.4|174544.4|14
1728648240000|2024-10-11 12:04:00|174634.2|174544.2|174630.2|174540.2|174634.2|174544.2|174628.6|174538.6|8
1728648250000|2024-10-11 12:04:10|174629.3|174539.3|174629.3|174539.3|174630.2|174540.2|174624.4|174534.4|12
1728648260000|2024-10-11 12:04:20|174629.6|174539.6|174636.4|174546.4|174639.1|174549.1|174629.3|174539.3|7
1728648270000|2024-10-11 12:04:30|174637.2|174547.2|174634.3|174544.3|174637.2|174547.2|174634.3|174544.3|7
1728648280000|2024-10-11 12:04:40|174633.5|174543.5|174631.8|174541.8|174634.1|174544.1|174631.1|174541.1|10
1728648290000|2024-10-11 12:04:50|174630.4|174540.4|174636.9|174546.9|174637.1|174547.1|174630.4|174540.4|8
1728648300000|2024-10-11 12:05:00|174638.8|174548.8|174646.8|174556.8|174646.8|174556.8|174638.8|174548.8|9
1728648310000|2024-10-11 12:05:10|174645.9|174555.9|174648.1|174558.1|174649|174559|174645.7|174555.7|7
1728648320000|2024-10-11 12:05:20|174648.3|174558.3|174648.1|174558.1|174648.3|174558.3|174648.1|174558.1|2
1728648330000|2024-10-11 12:05:30|174646.6|174556.6|174649.4|174559.4|174649.4|174559.4|174644.7|174554.7|5
1728648340000|2024-10-11 12:05:40|174648.7|174558.7|174640.4|174550.4|174649|174559|174640.4|174550.4|9
1728648350000|2024-10-11 12:05:50|174645.1|174555.1|174643.4|174553.4|174648|174558|174643.4|174553.4|8
1728648360000|2024-10-11 12:06:00|174646.8|174556.8|174643.3|174553.3|174646.8|174556.8|174640.4|174550.4|9
1728648370000|2024-10-11 12:06:10|174641.4|174551.4|174643.5|174553.5|174644.6|174554.6|174640.8|174550.8|5
1728648380000|2024-10-11 12:06:20|174643.6|174553.6|174662.1|174572.1|174662.1|174572.1|174643.6|174553.6|7
1728648390000|2024-10-11 12:06:30|174662.2|174572.2|174686.6|174596.6|174688.3|174598.3|174662.2|174572.2|7
1728648400000|2024-10-11 12:06:40|174684.4|174594.4|174680.7|174590.7|174684.4|174594.4|174679.6|174589.6|9
1728648410000|2024-10-11 12:06:50|174681.6|174591.6|174679.5|174589.5|174681.6|174591.6|174679.5|174589.5|3
1728648420000|2024-10-11 12:07:00|174676.3|174586.3|174691.3|174601.3|174691.6|174601.6|174672.7|174582.7|20
1728648430000|2024-10-11 12:07:10|174690.5|174600.5|174689.8|174599.8|174698.4|174608.4|174685.5|174595.5|17
1728648440000|2024-10-11 12:07:20|174687.7|174597.7|174682.9|174592.9|174687.7|174597.7|174682.9|174592.9|7
1728648450000|2024-10-11 12:07:30|174685.3|174595.3|174703.6|174613.6|174709.9|174619.9|174685.3|174595.3|5
1728648460000|2024-10-11 12:07:40|174703.5|174613.5|174698.8|174608.8|174703.5|174613.5|174697.5|174607.5|6
1728648470000|2024-10-11 12:07:50|174700.8|174610.8|174696.3|174606.3|174700.8|174610.8|174696.3|174606.3|7
1728648480000|2024-10-11 12:08:00|174697.3|174607.3|174701.6|174611.6|174701.6|174611.6|174697.3|174607.3|8
1728648490000|2024-10-11 12:08:10|174701.5|174611.5|174684.8|174594.8|174701.5|174611.5|174682.6|174592.6|10
1728648500000|2024-10-11 12:08:20|174686.9|174596.9|174695.1|174605.1|174695.1|174605.1|174673.1|174583.1|14
1728648510000|2024-10-11 12:08:30|174700.9|174610.9|174703.3|174613.3|174704.2|174614.2|174694|174604|11
1728648520000|2024-10-11 12:08:40|174701.7|174611.7|174700.2|174610.2|174701.7|174611.7|174700.1|174610.1|3
1728648530000|2024-10-11 12:08:50|174702.2|174612.2|174702.9|174612.9|174703.8|174613.8|174699.3|174609.3|10
1728648540000|2024-10-11 12:09:00|174705.4|174615.4|174702.1|174612.1|174706.4|174616.4|174701.4|174611.4|7
1728648550000|2024-10-11 12:09:10|174704.2|174614.2|174703.1|174613.1|174704.2|174614.2|174701.1|174611.1|9
1728648560000|2024-10-11 12:09:20|174703|174613|174702.4|174612.4|174703|174613|174697.1|174607.1|9
1728648570000|2024-10-11 12:09:30|174703.5|174613.5|174695.1|174605.1|174705.8|174615.8|174695.1|174605.1|8
1728648580000|2024-10-11 12:09:40|174692.5|174602.5|174689.3|174599.3|174693.6|174603.6|174689.3|174599.3|10
1728648590000|2024-10-11 12:09:50|174689.2|174599.2|174697.3|174607.3|174700.3|174610.3|174674.4|174584.4|13
1728648600000|2024-10-11 12:10:00|174698.5|174608.5|174700.4|174610.4|174703.9|174613.9|174697.8|174607.8|8
1728648610000|2024-10-11 12:10:10|174702.8|174612.8|174705.5|174615.5|174705.5|174615.5|174700.4|174610.4|8
1728648620000|2024-10-11 12:10:20|174704.7|174614.7|174705.2|174615.2|174706.1|174616.1|174704.7|174614.7|6
1728648630000|2024-10-11 12:10:30|174705|174615|174705.2|174615.2|174705.2|174615.2|174705|174615|2
1728648640000|2024-10-11 12:10:40|174706.3|174616.3|174708.7|174618.7|174711.7|174621.7|174703.4|174613.4|9
1728648650000|2024-10-11 12:10:50|174707.7|174617.7|174710.1|174620.1|174713|174623|174707.7|174617.7|9
1728648660000|2024-10-11 12:11:00|174709|174619|174709.1|174619.1|174710.1|174620.1|174709|174619|3
1728648670000|2024-10-11 12:11:10|174708.1|174618.1|174707.2|174617.2|174708.1|174618.1|174704.9|174614.9|5
1728648680000|2024-10-11 12:11:20|174707.5|174617.5|174707.2|174617.2|174707.5|174617.5|174707.2|174617.2|4
1728648690000|2024-10-11 12:11:30|174707|174617|174708.3|174618.3|174708.8|174618.8|174707|174617|6
1728648700000|2024-10-11 12:11:40|174705.8|174615.8|174708.7|174618.7|174710.6|174620.6|174704.4|174614.4|6
1728648710000|2024-10-11 12:11:50|174713.1|174623.1|174716|174626|174716|174626|174710.4|174620.4|13
1728648720000|2024-10-11 12:12:00|174739.2|174649.2|174711.7|174621.7|174743|174653|174687.3|174597.3|19
1728648730000|2024-10-11 12:12:10|174715.3|174625.3|174713.6|174623.6|174719.3|174629.3|174710.7|174620.7|10
1728648740000|2024-10-11 12:12:20|174713.3|174623.3|174722.2|174632.2|174728.1|174638.1|174711.3|174621.3|13
1728648750000|2024-10-11 12:12:30|174721.7|174631.7|174723|174633|174723|174633|174721.7|174631.7|4
1728648760000|2024-10-11 12:12:40|174722.4|174632.4|174726.5|174636.5|174731.7|174641.7|174722.4|174632.4|8
1728648770000|2024-10-11 12:12:50|174727.5|174637.5|174733.1|174643.1|174734.2|174644.2|174725.9|174635.9|6
1728648780000|2024-10-11 12:13:00|174732.3|174642.3|174728.8|174638.8|174734.3|174644.3|174727.5|174637.5|14
1728648790000|2024-10-11 12:13:10|174728.7|174638.7|174722.6|174632.6|174728.7|174638.7|174722.1|174632.1|6
1728648800000|2024-10-11 12:13:20|174722.8|174632.8|174730.4|174640.4|174731.3|174641.3|174722.7|174632.7|13
1728648810000|2024-10-11 12:13:30|174730.3|174640.3|174731.5|174641.5|174734.5|174644.5|174727.3|174637.3|16
1728648820000|2024-10-11 12:13:40|174731.3|174641.3|174723|174633|174731.4|174641.4|174723|174633|13
1728648830000|2024-10-11 12:13:50|174723.8|174633.8|174723.3|174633.3|174725.7|174635.7|174723.3|174633.3|4
1728648840000|2024-10-11 12:14:00|174723.4|174633.4|174727|174637|174727.6|174637.6|174723.4|174633.4|9
1728648850000|2024-10-11 12:14:10|174727.5|174637.5|174726.1|174636.1|174727.7|174637.7|174726.1|174636.1|3
1728648860000|2024-10-11 12:14:20|174726.4|174636.4|174726.4|174636.4|174729.9|174639.9|174726.4|174636.4|6
1728648870000|2024-10-11 12:14:30|174726.1|174636.1|174725.3|174635.3|174726.1|174636.1|174724.4|174634.4|8
1728648880000|2024-10-11 12:14:40|174727.5|174637.5|174730.3|174640.3|174731|174641|174726.9|174636.9|5
1728648890000|2024-10-11 12:14:50|174729.6|174639.6|174723|174633|174731.8|174641.8|174723|174633|9
1728648900000|2024-10-11 12:15:00|174723.3|174633.3|174731.8|174641.8|174734.5|174644.5|174723.3|174633.3|5
1728648910000|2024-10-11 12:15:10|174726.3|174636.3|174726.6|174636.6|174731.7|174641.7|174726.3|174636.3|6
1728648920000|2024-10-11 12:15:20|174732.7|174642.7|174732|174642|174744.7|174654.7|174731.3|174641.3|10
1728648930000|2024-10-11 12:15:30|174731.9|174641.9|174762.7|174672.7|174767.6|174677.6|174731.8|174641.8|12
1728648940000|2024-10-11 12:15:40|174761.5|174671.5|174756.5|174666.5|174761.5|174671.5|174751.9|174661.9|5
1728648950000|2024-10-11 12:15:50|174755.6|174665.6|174753.3|174663.3|174757.2|174667.2|174752.7|174662.7|11
1728648960000|2024-10-11 12:16:00|174756.5|174666.5|174754.4|174664.4|174757.8|174667.8|174754.2|174664.2|7
1728648970000|2024-10-11 12:16:10|174757.8|174667.8|174755|174665|174758.6|174668.6|174751.9|174661.9|9
1728648980000|2024-10-11 12:16:20|174753.7|174663.7|174760.1|174670.1|174761.9|174671.9|174752.5|174662.5|10
1728648990000|2024-10-11 12:16:30|174764.7|174674.7|174756|174666|174764.7|174674.7|174753.4|174663.4|17
1728649000000|2024-10-11 12:16:40|174756.5|174666.5|174758.8|174668.8|174761.6|174671.6|174753|174663|16
1728649010000|2024-10-11 12:16:50|174755.9|174665.9|174752.9|174662.9|174757.9|174667.9|174752.9|174662.9|6
1728649020000|2024-10-11 12:17:00|174751|174661|174757.3|174667.3|174761.9|174671.9|174740.2|174650.2|13
1728649030000|2024-10-11 12:17:10|174739.2|174649.2|174739.1|174649.1|174741.7|174651.7|174735.8|174645.8|10
1728649040000|2024-10-11 12:17:20|174738.9|174648.9|174731.1|174641.1|174741.3|174651.3|174731.1|174641.1|18
1728649050000|2024-10-11 12:17:30|174733.8|174643.8|174756.9|174666.9|174758.4|174668.4|174733.8|174643.8|14
1728649060000|2024-10-11 12:17:40|174748|174658|174745.1|174655.1|174748.4|174658.4|174745.1|174655.1|8
1728649070000|2024-10-11 12:17:50|174720.3|174630.3|174713.9|174623.9|174721.1|174631.1|174713.9|174623.9|12
1728649080000|2024-10-11 12:18:00|174713.8|174623.8|174716.7|174626.7|174717.1|174627.1|174713.8|174623.8|6
1728649090000|2024-10-11 12:18:10|174715.8|174625.8|174720.5|174630.5|174723.3|174633.3|174714.9|174624.9|7
1728649100000|2024-10-11 12:18:20|174720.7|174630.7|174724|174634|174726.5|174636.5|174720.1|174630.1|7
1728649110000|2024-10-11 12:18:30|174729.8|174639.8|174726.2|174636.2|174729.9|174639.9|174724.1|174634.1|5
1728649120000|2024-10-11 12:18:40|174722.9|174632.9|174722.9|174632.9|174722.9|174632.9|174722.9|174632.9|1
1728649130000|2024-10-11 12:18:50|174718.8|174628.8|174721.3|174631.3|174721.3|174631.3|174718.8|174628.8|4
1728649140000|2024-10-11 12:19:00|174723.4|174633.4|174725.6|174635.6|174725.9|174635.9|174719.5|174629.5|10
1728649150000|2024-10-11 12:19:10|174724.5|174634.5|174716|174626|174725.8|174635.8|174716|174626|6
1728649160000|2024-10-11 12:19:20|174715.9|174625.9|174716.6|174626.6|174717.9|174627.9|174715.2|174625.2|8
1728649170000|2024-10-11 12:19:30|174715.7|174625.7|174712.6|174622.6|174715.7|174625.7|174712.1|174622.1|6
1728649180000|2024-10-11 12:19:40|174713.6|174623.6|174715.5|174625.5|174718.3|174628.3|174712.2|174622.2|6
1728649190000|2024-10-11 12:19:50|174715.7|174625.7|174718.6|174628.6|174718.6|174628.6|174706.9|174616.9|9
1728649200000|2024-10-11 12:20:00|174721.6|174631.6|174722.4|174632.4|174723.3|174633.3|174719.8|174629.8|11
1728649210000|2024-10-11 12:20:10|174720.6|174630.6|174734.9|174644.9|174773.6|174683.6|174720.6|174630.6|14
1728649220000|2024-10-11 12:20:20|174742.5|174652.5|174716.1|174626.1|174747.4|174657.4|174714.2|174624.2|16
1728649230000|2024-10-11 12:20:30|174716.3|174626.3|174713.9|174623.9|174716.4|174626.4|174713.9|174623.9|7
1728649240000|2024-10-11 12:20:40|174714.2|174624.2|174707.5|174617.5|174714.5|174624.5|174705.1|174615.1|8
1728649250000|2024-10-11 12:20:50|174708.2|174618.2|174712.2|174622.2|174713.3|174623.3|174708.2|174618.2|8
1728649260000|2024-10-11 12:21:00|174711.9|174621.9|174712.7|174622.7|174713.5|174623.5|174710.9|174620.9|11
1728649270000|2024-10-11 12:21:10|174710.4|174620.4|174709.1|174619.1|174710.4|174620.4|174706|174616|9
1728649280000|2024-10-11 12:21:20|174707.3|174617.3|174708.8|174618.8|174709|174619|174707.3|174617.3|6
1728649290000|2024-10-11 12:21:30|174709.3|174619.3|174716.8|174626.8|174716.8|174626.8|174709.3|174619.3|5
1728649300000|2024-10-11 12:21:40|174715|174625|174715|174625|174715|174625|174713.1|174623.1|5
1728649310000|2024-10-11 12:21:50|174714|174624|174714.2|174624.2|174714.6|174624.6|174714|174624|4
1728649320000|2024-10-11 12:22:00|174713.5|174623.5|174716|174626|174716.4|174626.4|174713.5|174623.5|8
1728649330000|2024-10-11 12:22:10|174721.1|174631.1|174720.4|174630.4|174721.1|174631.1|174718.9|174628.9|7
1728649340000|2024-10-11 12:22:20|174719.3|174629.3|174719.3|174629.3|174721.3|174631.3|174719.3|174629.3|4
1728649350000|2024-10-11 12:22:30|174719.2|174629.2|174721|174631|174721|174631|174719.1|174629.1|5
1728649360000|2024-10-11 12:22:40|174723.1|174633.1|174725.1|174635.1|174725.5|174635.5|174722|174632|6
1728649370000|2024-10-11 12:22:50|174724.9|174634.9|174717.5|174627.5|174725.3|174635.3|174717.5|174627.5|6
1728649380000|2024-10-11 12:23:00|174719.2|174629.2|174719.5|174629.5|174720.7|174630.7|174717.9|174627.9|10
1728649390000|2024-10-11 12:23:10|174719.9|174629.9|174717.7|174627.7|174719.9|174629.9|174717.4|174627.4|5
1728649400000|2024-10-11 12:23:20|174716.5|174626.5|174714.2|174624.2|174716.5|174626.5|174714.1|174624.1|3
1728649410000|2024-10-11 12:23:30|174716.2|174626.2|174719.2|174629.2|174719.2|174629.2|174716|174626|5
1728649420000|2024-10-11 12:23:40|174717.6|174627.6|174712|174622|174719.7|174629.7|174712|174622|6
1728649430000|2024-10-11 12:23:50|174714.3|174624.3|174718|174628|174718.5|174628.5|174712.5|174622.5|7
1728649440000|2024-10-11 12:24:00|174716.1|174626.1|174770.6|174680.6|174779.9|174689.9|174716.1|174626.1|9
1728649450000|2024-10-11 12:24:10|174769.4|174679.4|174764.2|174674.2|174769.4|174679.4|174763.8|174673.8|8
1728649460000|2024-10-11 12:24:20|174763.8|174673.8|174763|174673|174765.5|174675.5|174762.9|174672.9|10
1728649470000|2024-10-11 12:24:30|174763.2|174673.2|174743.7|174653.7|174764.3|174674.3|174719.5|174629.5|15
1728649480000|2024-10-11 12:24:40|174744|174654|174731.3|174641.3|174744|174654|174722.6|174632.6|12
1728649490000|2024-10-11 12:24:50|174732.1|174642.1|174746.6|174656.6|174748.2|174658.2|174732.1|174642.1|11
1728649500000|2024-10-11 12:25:00|174745|174655|174733.9|174643.9|174745.1|174655.1|174723.6|174633.6|7
1728649510000|2024-10-11 12:25:10|174735|174645|174745.5|174655.5|174747.7|174657.7|174733.8|174643.8|6
1728649520000|2024-10-11 12:25:20|174746.3|174656.3|174745.2|174655.2|174751|174661|174745|174655|7
1728649530000|2024-10-11 12:25:30|174744.6|174654.6|174755|174665|174755|174665|174744|174654|9
1728649540000|2024-10-11 12:25:40|174755.2|174665.2|174754.4|174664.4|174755.2|174665.2|174753.5|174663.5|5
1728649550000|2024-10-11 12:25:50|174754.2|174664.2|174725.1|174635.1|174755.6|174665.6|174725.1|174635.1|10
1728649560000|2024-10-11 12:26:00|174725.7|174635.7|174724.5|174634.5|174725.7|174635.7|174724.4|174634.4|3
1728649570000|2024-10-11 12:26:10|174727.8|174637.8|174719.6|174629.6|174727.9|174637.9|174719.6|174629.6|5
1728649580000|2024-10-11 12:26:20|174716.7|174626.7|174715.6|174625.6|174716.7|174626.7|174714.9|174624.9|5
1728649590000|2024-10-11 12:26:30|174714.8|174624.8|174716.6|174626.6|174716.6|174626.6|174714.8|174624.8|3
1728649600000|2024-10-11 12:26:40|174716.2|174626.2|174713.6|174623.6|174716.2|174626.2|174713.6|174623.6|4
1728649610000|2024-10-11 12:26:50|174714.3|174624.3|174715.1|174625.1|174715.1|174625.1|174714.3|174624.3|3
1728649620000|2024-10-11 12:27:00|174715.6|174625.6|174730.8|174640.8|174730.8|174640.8|174715.6|174625.6|8
1728649630000|2024-10-11 12:27:10|174724.6|174634.6|174721.2|174631.2|174724.6|174634.6|174720|174630|7
1728649640000|2024-10-11 12:27:20|174722.6|174632.6|174721.7|174631.7|174724.2|174634.2|174721.7|174631.7|6
1728649650000|2024-10-11 12:27:30|174758.1|174668.1|174707.6|174617.6|174758.1|174668.1|174706.6|174616.6|12
1728649660000|2024-10-11 12:27:40|174707.8|174617.8|174706.8|174616.8|174707.8|174617.8|174706.5|174616.5|7
1728649670000|2024-10-11 12:27:50|174707.9|174617.9|174704.3|174614.3|174708.6|174618.6|174704.3|174614.3|7
1728649680000|2024-10-11 12:28:00|174704.2|174614.2|174704.7|174614.7|174704.7|174614.7|174703.2|174613.2|5
1728649690000|2024-10-11 12:28:10|174702.1|174612.1|174654|174564|174702.1|174612.1|174648.5|174558.5|5
1728649700000|2024-10-11 12:28:20|174652.2|174562.2|174650.1|174560.1|174652.3|174562.3|174648.6|174558.6|11
1728649710000|2024-10-11 12:28:30|174648.4|174558.4|174647.9|174557.9|174648.4|174558.4|174643|174553|11
1728649720000|2024-10-11 12:28:40|174648.3|174558.3|174652.9|174562.9|174652.9|174562.9|174648.3|174558.3|8
1728649730000|2024-10-11 12:28:50|174654.9|174564.9|174648.5|174558.5|174660|174570|174648.5|174558.5|10
1728649740000|2024-10-11 12:29:00|174646|174556|174647.7|174557.7|174647.8|174557.8|174642.8|174552.8|7
1728649750000|2024-10-11 12:29:10|174644.3|174554.3|174633.9|174543.9|174648.9|174558.9|174632.4|174542.4|16
1728649760000|2024-10-11 12:29:20|174656.3|174526.3|174657.7|174527.7|174665|174535|174653.9|174523.9|9
1728649770000|2024-10-11 12:29:30|174655.1|174525.1|174635.1|174505.1|174656.3|174526.3|174625.8|174495.8|17
1728649780000|2024-10-11 12:29:40|174634.3|174504.3|174621.7|174491.7|174634.3|174504.3|174603.4|174473.4|27
1728649790000|2024-10-11 12:29:50|174617|174487|174720.9|174378.9|174720.9|174487.7|174608.6|174378.9|33
1728649800000|2024-10-11 12:30:00|174714.6|174372.6|174461.6|174331.6|174770.1|174428.1|174455.8|174325.8|25
1728649810000|2024-10-11 12:30:10|174500.8|174295.8|174471.6|174173.8|174597.4|174325.1|174438.3|174165.2|22
1728649820000|2024-10-11 12:30:20|174479.4|174174.3|174517.9|174261|174549.3|174263.4|174479.4|174174.3|9
1728649830000|2024-10-11 12:30:30|174559.6|174321.3|174516.2|174386.2|174572|174386.2|174511.7|174314.5|6
1728649840000|2024-10-11 12:30:40|174518.4|174388.4|174522.5|174392.5|174524.5|174394.5|174510.6|174380.6|6
1728649850000|2024-10-11 12:30:50|174522.6|174392.6|174522.8|174392.8|174522.8|174392.8|174522.6|174392.6|4
1728649860000|2024-10-11 12:31:00|174522.5|174392.5|174518.3|174388.3|174522.5|174392.5|174518.3|174388.3|2
1728649870000|2024-10-11 12:31:10|174511.3|174381.3|174544.6|174414.6|174544.9|174414.9|174508.7|174378.7|18
1728649880000|2024-10-11 12:31:20|174540.3|174410.3|174536.7|174406.7|174540.6|174410.6|174534.1|174404.1|21
1728649890000|2024-10-11 12:31:30|174537.6|174407.6|174468.4|174338.4|174537.6|174407.6|174466.8|174336.8|13
1728649900000|2024-10-11 12:31:40|174468.3|174338.3|174468|174338|174468.3|174338.3|174468|174338|2
1728649910000|2024-10-11 12:31:50|174468.2|174338.2|174456.2|174366.2|174481|174366.2|174455.9|174338.2|9
1728649920000|2024-10-11 12:32:00|174455.4|174365.4|174533.2|174403.2|174540.3|174410.3|174455.4|174365.4|18
1728649930000|2024-10-11 12:32:10|174534.9|174404.9|174538.4|174408.4|174539.9|174409.9|174532.2|174402.2|28
1728649940000|2024-10-11 12:32:20|174539.3|174409.3|174525.4|174395.4|174539.3|174409.3|174507|174377|24
1728649950000|2024-10-11 12:32:30|174527|174397|174519.8|174389.8|174533.5|174403.5|174511.8|174381.8|19
1728649960000|2024-10-11 12:32:40|174520|174390|174538.4|174408.4|174573.4|174443.4|174520|174390|25
1728649970000|2024-10-11 12:32:50|174536.3|174406.3|174510.9|174380.9|174538.6|174408.6|174510.8|174380.8|13
1728649980000|2024-10-11 12:33:00|174510.5|174380.5|174499.7|174369.7|174518.8|174388.8|174499.7|174369.7|17
1728649990000|2024-10-11 12:33:10|174499.9|174369.9|174498.5|174368.5|174512.7|174406|174494|174367.5|14
1728650000000|2024-10-11 12:33:20|174496.8|174366.8|174410.9|174280.9|174496.8|174366.8|174410.9|174280.9|18
1728650010000|2024-10-11 12:33:30|174413.7|174283.7|174363.6|174233.6|174413.7|174283.7|174353.1|174223.1|26
1728650020000|2024-10-11 12:33:40|174363.9|174233.9|174365.4|174235.4|174365.4|174246.4|174335.4|174216.1|31
1728650030000|2024-10-11 12:33:50|174364.1|174234.1|174335.1|174205.1|174364.1|174234.1|174333.9|174203.9|21
1728650040000|2024-10-11 12:34:00|174334.8|174204.8|174369|174239|174392.2|174277.1|174321|174191|23
1728650050000|2024-10-11 12:34:10|174364.6|174234.6|174362.7|174232.7|174366.4|174236.4|174360.9|174230.9|22
1728650060000|2024-10-11 12:34:20|174364.3|174234.3|174405.7|174275.7|174406.8|174276.8|174363.6|174233.6|18
1728650070000|2024-10-11 12:34:30|174406.2|174276.2|174420.3|174330.3|174424.9|174334.9|174403.6|174273.6|24
1728650080000|2024-10-11 12:34:40|174418.1|174328.1|174423.4|174333.4|174426.2|174336.2|174418.1|174328.1|17
1728650090000|2024-10-11 12:34:50|174423.2|174333.2|174436.5|174346.5|174436.5|174346.5|174423.2|174333.2|22
1728650100000|2024-10-11 12:35:00|174440.3|174350.3|174505.9|174415.9|174505.9|174415.9|174440.3|174350.3|24
1728650110000|2024-10-11 12:35:10|174503.2|174413.2|174500.1|174410.1|174509|174419|174492.2|174402.2|22
1728650120000|2024-10-11 12:35:20|174502.6|174412.6|174501.4|174411.4|174505.1|174415.1|174475.8|174385.8|20
1728650130000|2024-10-11 12:35:30|174501.7|174411.7|174507.5|174417.5|174509.3|174419.3|174501.7|174411.7|16
1728650140000|2024-10-11 12:35:40|174508|174418|174507.7|174417.7|174508|174418|174506.9|174416.9|10
1728650150000|2024-10-11 12:35:50|174508.5|174418.5|174571.4|174481.4|174571.4|174481.4|174505.2|174415.2|22
1728650160000|2024-10-11 12:36:00|174571.9|174481.9|174608.3|174518.3|174618.7|174528.7|174571.9|174481.9|30
1728650170000|2024-10-11 12:36:10|174606.4|174516.4|174660.1|174570.1|174663.1|174573.1|174597.6|174507.6|31
1728650180000|2024-10-11 12:36:20|174657.3|174567.3|174654.2|174564.2|174660.9|174570.9|174642.5|174552.5|22
1728650190000|2024-10-11 12:36:30|174655.1|174565.1|174606.2|174516.2|174657.3|174567.3|174603.2|174513.2|32
1728650200000|2024-10-11 12:36:40|174599.6|174509.6|174653.2|174563.2|174658|174568|174599.5|174509.5|25
1728650210000|2024-10-11 12:36:50|174656.3|174566.3|174640.6|174550.6|174656.3|174566.3|174636.7|174546.7|23
1728650220000|2024-10-11 12:37:00|174638.6|174548.6|174646.5|174556.5|174647.2|174557.2|174631.8|174541.8|25
1728650230000|2024-10-11 12:37:10|174644.3|174554.3|174621.3|174531.3|174655.2|174565.2|174616.6|174526.6|21
1728650240000|2024-10-11 12:37:20|174623.2|174533.2|174631.2|174541.2|174631.3|174541.3|174623.2|174533.2|13
1728650250000|2024-10-11 12:37:30|174677.7|174587.7|174678.9|174588.9|174682.5|174592.5|174652.7|174562.7|21
1728650260000|2024-10-11 12:37:40|174685.9|174595.9|174659.8|174569.8|174685.9|174595.9|174644.3|174554.3|37
1728650270000|2024-10-11 12:37:50|174660.3|174570.3|174657.9|174567.9|174670.9|174580.9|174630.3|174540.3|32
1728650280000|2024-10-11 12:38:00|174672|174582|174626.8|174536.8|174672|174582|174607.4|174517.4|28
1728650290000|2024-10-11 12:38:10|174620.4|174530.4|174624.4|174534.4|174627.5|174537.5|174615.1|174525.1|33
1728650300000|2024-10-11 12:38:20|174624.2|174534.2|174654.2|174564.2|174654.3|174564.3|174624.2|174534.2|24
1728650310000|2024-10-11 12:38:30|174657.9|174567.9|174659|174569|174663.4|174573.4|174654|174564|22
1728650320000|2024-10-11 12:38:40|174663.5|174573.5|174681.4|174591.4|174681.4|174591.4|174647.2|174557.2|20
1728650330000|2024-10-11 12:38:50|174679.8|174589.8|174686.9|174596.9|174689.7|174599.7|174673.2|174583.2|29
1728650340000|2024-10-11 12:39:00|174687.8|174597.8|174695.1|174605.1|174697.3|174607.3|174681.2|174591.2|29
1728650350000|2024-10-11 12:39:10|174693.2|174603.2|174706.5|174616.5|174716.2|174626.2|174693|174603|20
1728650360000|2024-10-11 12:39:20|174706.8|174616.8|174707.5|174617.5|174710.9|174620.9|174704.7|174614.7|20
1728650370000|2024-10-11 12:39:30|174711.1|174621.1|174707.1|174617.1|174711.2|174621.2|174706|174616|18
1728650380000|2024-10-11 12:39:40|174709.4|174619.4|174711.9|174621.9|174713.7|174623.7|174705.2|174615.2|16
1728650390000|2024-10-11 12:39:50|174712.5|174622.5|174708|174618|174716.9|174626.9|174708|174618|22
1728650400000|2024-10-11 12:40:00|174705.4|174615.4|174721.4|174631.4|174721.9|174631.9|174705.4|174615.4|14
1728650410000|2024-10-11 12:40:10|174723.4|174633.4|174779.4|174689.4|174781.3|174691.3|174723.2|174633.2|23
1728650420000|2024-10-11 12:40:20|174781.3|174691.3|174783.6|174693.6|174796|174706|174776.5|174686.5|26
1728650430000|2024-10-11 12:40:30|174786|174696|174778.6|174688.6|174789|174699|174776.2|174686.2|28
1728650440000|2024-10-11 12:40:40|174776.4|174686.4|174785.8|174695.8|174787.8|174697.8|174772.8|174682.8|21
1728650450000|2024-10-11 12:40:50|174783.9|174693.9|174800.7|174710.7|174806.5|174716.5|174779|174689|26
1728650460000|2024-10-11 12:41:00|174801.5|174711.5|174789.4|174699.4|174808.9|174718.9|174787.6|174697.6|27
1728650470000|2024-10-11 12:41:10|174790.1|174700.1|174798.6|174708.6|174798.6|174708.6|174783|174693|25
1728650480000|2024-10-11 12:41:20|174800.3|174710.3|174798.9|174708.9|174800.9|174710.9|174795.8|174705.8|24
1728650490000|2024-10-11 12:41:30|174800.8|174710.8|174810.6|174720.6|174818|174728|174798.2|174708.2|17
1728650500000|2024-10-11 12:41:40|174814.7|174724.7|174790.4|174700.4|174814.7|174724.7|174790.3|174700.3|22
1728650510000|2024-10-11 12:41:50|174793.4|174703.4|174794.2|174704.2|174809.1|174719.1|174792.1|174702.1|20
1728650520000|2024-10-11 12:42:00|174792.5|174702.5|174784.5|174694.5|174792.5|174702.5|174779.8|174689.8|28
1728650530000|2024-10-11 12:42:10|174783.4|174693.4|174785.2|174695.2|174788|174698|174781.7|174691.7|13
1728650540000|2024-10-11 12:42:20|174787.1|174697.1|174793.1|174703.1|174793.1|174703.1|174784.3|174694.3|22
1728650550000|2024-10-11 12:42:30|174794.2|174704.2|174799.1|174709.1|174800.1|174710.1|174780.5|174690.5|24
1728650560000|2024-10-11 12:42:40|174797.8|174707.8|174777.5|174687.5|174797.8|174707.8|174773|174683|20
1728650570000|2024-10-11 12:42:50|174771.5|174681.5|174795.4|174705.4|174795.4|174705.4|174770.1|174680.1|26
1728650580000|2024-10-11 12:43:00|174795.6|174705.6|174788.3|174698.3|174796.9|174706.9|174788.3|174698.3|16
1728650590000|2024-10-11 12:43:10|174784.8|174694.8|174780.8|174690.8|174790.4|174700.4|174775.8|174685.8|28
1728650600000|2024-10-11 12:43:20|174770.3|174680.3|174773.2|174683.2|174777|174687|174770.3|174680.3|17
1728650610000|2024-10-11 12:43:30|174771.8|174681.8|174793.7|174703.7|174796.6|174706.6|174771.8|174681.8|19
1728650620000|2024-10-11 12:43:40|174796.1|174706.1|174794.8|174704.8|174796.1|174706.1|174793|174703|9
1728650630000|2024-10-11 12:43:50|174794.9|174704.9|174803.9|174713.9|174811.7|174721.7|174794.9|174704.9|12
1728650640000|2024-10-11 12:44:00|174802.9|174712.9|174796.8|174706.8|174805.5|174715.5|174796.8|174706.8|11
1728650650000|2024-10-11 12:44:10|174797.8|174707.8|174795.8|174705.8|174799.3|174709.3|174790.1|174700.1|10
1728650660000|2024-10-11 12:44:20|174790.4|174700.4|174791.2|174701.2|174792.3|174702.3|174789.9|174699.9|6
1728650670000|2024-10-11 12:44:30|174791.1|174701.1|174717.5|174627.5|174791.1|174701.1|174711|174621|10
1728650680000|2024-10-11 12:44:40|174715.8|174625.8|174718.6|174628.6|174720.9|174630.9|174715.8|174625.8|15
1728650690000|2024-10-11 12:44:50|174722.3|174632.3|174744.3|174654.3|174744.3|174654.3|174722.3|174632.3|9
1728650700000|2024-10-11 12:45:00|174741.3|174651.3|174725.2|174635.2|174741.3|174651.3|174715.9|174625.9|15
1728650710000|2024-10-11 12:45:10|174726.7|174636.7|174719.6|174629.6|174726.7|174636.7|174714.8|174624.8|12
1728650720000|2024-10-11 12:45:20|174718.7|174628.7|174724.3|174634.3|174724.3|174634.3|174713.4|174623.4|8
1728650730000|2024-10-11 12:45:30|174722.4|174632.4|174716|174626|174722.4|174632.4|174714.9|174624.9|15
1728650740000|2024-10-11 12:45:40|174715.6|174625.6|174714.6|174624.6|174715.6|174625.6|174712.8|174622.8|10
1728650750000|2024-10-11 12:45:50|174715.7|174625.7|174701.6|174611.6|174715.7|174625.7|174700.3|174610.3|14
1728650760000|2024-10-11 12:46:00|174700.1|174610.1|174694.2|174604.2|174700.1|174610.1|174673.9|174583.9|18
1728650770000|2024-10-11 12:46:10|174694.7|174604.7|174711.7|174621.7|174732.1|174642.1|174694.7|174604.7|14
1728650780000|2024-10-11 12:46:20|174715.3|174625.3|174718.4|174628.4|174722.7|174632.7|174714.2|174624.2|8
1728650790000|2024-10-11 12:46:30|174717.3|174627.3|174716.4|174626.4|174718.9|174628.9|174715.7|174625.7|9
1728650800000|2024-10-11 12:46:40|174716.5|174626.5|174656.1|174566.1|174717.2|174627.2|174652.5|174562.5|21
1728650810000|2024-10-11 12:46:50|174642.9|174552.9|174658.8|174568.8|174660.2|174570.2|174642.9|174552.9|35
1728650820000|2024-10-11 12:47:00|174661.8|174571.8|174704.2|174614.2|174704.2|174614.2|174658|174568|29
1728650830000|2024-10-11 12:47:10|174706.1|174616.1|174727.1|174637.1|174733.9|174643.9|174704.2|174614.2|23
1728650840000|2024-10-11 12:47:20|174729.2|174639.2|174756.2|174666.2|174761.3|174671.3|174729.2|174639.2|25
1728650850000|2024-10-11 12:47:30|174751.7|174661.7|174762.2|174672.2|174766.5|174676.5|174751.7|174661.7|15
1728650860000|2024-10-11 12:47:40|174764.8|174674.8|174792.3|174702.3|174792.3|174702.3|174764.8|174674.8|18
1728650870000|2024-10-11 12:47:50|174790.1|174700.1|174787|174697|174794.8|174704.8|174783.4|174693.4|18
1728650880000|2024-10-11 12:48:00|174790.6|174700.6|174751.3|174661.3|174790.6|174700.6|174751.2|174661.2|20
1728650890000|2024-10-11 12:48:10|174750|174660|174767.1|174677.1|174767.1|174677.1|174750|174660|10
1728650900000|2024-10-11 12:48:20|174773.7|174683.7|174780|174690|174780|174690|174773.7|174683.7|13
1728650910000|2024-10-11 12:48:30|174778.5|174688.5|174747.1|174657.1|174779.8|174689.8|174747.1|174657.1|17
1728650920000|2024-10-11 12:48:40|174751.1|174661.1|174761.7|174671.7|174761.7|174671.7|174746|174656|20
1728650930000|2024-10-11 12:48:50|174768.2|174678.2|174769.4|174679.4|174769.6|174679.6|174760.6|174670.6|15
1728650940000|2024-10-11 12:49:00|174767.3|174677.3|174754.6|174664.6|174775.1|174685.1|174751.5|174661.5|17
1728650950000|2024-10-11 12:49:10|174752.8|174662.8|174755.3|174665.3|174755.3|174665.3|174747.1|174657.1|9
1728650960000|2024-10-11 12:49:20|174757.3|174667.3|174734.6|174644.6|174762|174672|174734.6|174644.6|13
1728650970000|2024-10-11 12:49:30|174734.5|174644.5|174749.9|174659.9|174750.2|174660.2|174734.5|174644.5|12
1728650980000|2024-10-11 12:49:40|174748.3|174658.3|174744.1|174654.1|174750.2|174660.2|174739.6|174649.6|11
1728650990000|2024-10-11 12:49:50|174740.2|174650.2|174741.9|174651.9|174749.4|174659.4|174740.2|174650.2|18
1728651000000|2024-10-11 12:50:00|174741.7|174651.7|174755.2|174665.2|174755.2|174665.2|174740.1|174650.1|7
1728651010000|2024-10-11 12:50:10|174763.9|174673.9|174742.5|174652.5|174766.3|174676.3|174742.5|174652.5|12
1728651020000|2024-10-11 12:50:20|174740.5|174650.5|174736.6|174646.6|174740.5|174650.5|174733.7|174643.7|8
1728651030000|2024-10-11 12:50:30|174732.6|174642.6|174755.9|174625.9|174755.9|174662.6|174713|174623|15
1728651040000|2024-10-11 12:50:40|174753.4|174623.4|174760.6|174630.6|174760.8|174630.8|174753.4|174623.4|6
1728651050000|2024-10-11 12:50:50|174762.6|174632.6|174753.8|174663.8|174766.8|174663.8|174753.8|174631.9|11
1728651060000|2024-10-11 12:51:00|174754.7|174664.7|174748|174658|174756|174666|174748|174658|10
1728651070000|2024-10-11 12:51:10|174751|174661|174770.7|174640.7|174770.8|174662.6|174751|174636.5|8
1728651080000|2024-10-11 12:51:20|174772.5|174642.5|174748.6|174658.6|174772.5|174670.5|174743.4|174641.2|9
1728651090000|2024-10-11 12:51:30|174748.3|174658.3|174745.7|174655.7|174753.5|174663.5|174743.4|174653.4|7
1728651100000|2024-10-11 12:51:40|174754|174664|174747.4|174657.4|174754|174664|174747.4|174657.4|4
1728651110000|2024-10-11 12:51:50|174751.2|174661.2|174771.2|174641.2|174772.2|174661.9|174751.2|174641.2|12
1728651120000|2024-10-11 12:52:00|174769.9|174639.9|174772.4|174642.4|174772.4|174642.4|174762.1|174632.1|11
1728651130000|2024-10-11 12:52:10|174776.2|174646.2|174750.6|174660.6|174780.9|174665.2|174750.5|174640.9|13
1728651140000|2024-10-11 12:52:20|174769.6|174639.6|174759.1|174669.1|174769.6|174670.7|174751.6|174635.6|9
1728651150000|2024-10-11 12:52:30|174758.7|174668.7|174824.8|174734.8|174824.8|174734.8|174758.7|174668.7|11
1728651160000|2024-10-11 12:52:40|174821.8|174731.8|174811.2|174721.2|174823.5|174733.5|174811.2|174721.2|9
1728651170000|2024-10-11 12:52:50|174809.7|174719.7|174816.1|174686.1|174816.1|174721.1|174789.9|174676.7|21
1728651180000|2024-10-11 12:53:00|174817.1|174687.1|174831|174701|174831|174701|174811.3|174681.3|14
1728651190000|2024-10-11 12:53:10|174829|174699|174830.5|174700.5|174832.8|174702.8|174829|174699|10
1728651200000|2024-10-11 12:53:20|174830.8|174700.8|174833.2|174703.2|174833.2|174703.2|174830.2|174700.2|11
1728651210000|2024-10-11 12:53:30|174833.9|174703.9|174821.8|174691.8|174833.9|174703.9|174815.6|174685.6|12
1728651220000|2024-10-11 12:53:40|174821|174691|174832.2|174702.2|174833.4|174703.4|174815.3|174685.3|14
1728651230000|2024-10-11 12:53:50|174832.7|174702.7|174811.9|174721.9|174832.7|174721.9|174810.6|174698.7|8
1728651240000|2024-10-11 12:54:00|174808.6|174718.6|174811.3|174721.3|174811.6|174721.6|174807|174717|9
1728651250000|2024-10-11 12:54:10|174811.4|174721.4|174816.2|174726.2|174817.1|174727.1|174811.4|174721.4|9
1728651260000|2024-10-11 12:54:20|174814.5|174724.5|174816.8|174726.8|174819|174729|174814.5|174724.5|10
1728651270000|2024-10-11 12:54:30|174815|174725|174816.3|174726.3|174819.8|174729.8|174814|174724|8
1728651280000|2024-10-11 12:54:40|174816.6|174726.6|174813.6|174723.6|174818.6|174728.6|174806.4|174716.4|11
1728651290000|2024-10-11 12:54:50|174813.9|174723.9|174796.3|174706.3|174814.6|174724.6|174794.6|174704.6|22
1728651300000|2024-10-11 12:55:00|174793.3|174703.3|174798.3|174708.3|174802|174712|174793.3|174703.3|20
1728651310000|2024-10-11 12:55:10|174799.7|174709.7|174794.5|174704.5|174800|174710|174792.9|174702.9|15
1728651320000|2024-10-11 12:55:20|174790|174700|174788.7|174698.7|174790|174700|174779.2|174689.2|7
1728651330000|2024-10-11 12:55:30|174785|174695|174774.4|174684.4|174789.4|174699.4|174771.9|174681.9|17
1728651340000|2024-10-11 12:55:40|174776.4|174686.4|174775.1|174685.1|174784.5|174694.5|174773.4|174683.4|11
1728651350000|2024-10-11 12:55:50|174772.9|174682.9|174771.2|174681.2|174776.2|174686.2|174770.4|174680.4|5
1728651360000|2024-10-11 12:56:00|174772.7|174682.7|174778.9|174688.9|174783.3|174693.3|174770.2|174680.2|9
1728651370000|2024-10-11 12:56:10|174774.3|174684.3|174789.8|174699.8|174792|174702|174774.3|174684.3|13
1728651380000|2024-10-11 12:56:20|174789.3|174699.3|174774.5|174684.5|174791.7|174701.7|174772.5|174682.5|11
1728651390000|2024-10-11 12:56:30|174772.3|174682.3|174789.1|174699.1|174789.1|174699.1|174772.3|174682.3|8
1728651400000|2024-10-11 12:56:40|174791.5|174701.5|174787.6|174697.6|174795.4|174705.4|174785.6|174695.6|15
1728651410000|2024-10-11 12:56:50|174792.1|174702.1|174804|174714|174807.9|174717.9|174792.1|174702.1|14
1728651420000|2024-10-11 12:57:00|174804.4|174714.4|174797.9|174707.9|174804.4|174714.4|174793.6|174703.6|19
1728651430000|2024-10-11 12:57:10|174791.4|174701.4|174759.1|174669.1|174803.6|174713.6|174754.3|174664.3|23
1728651440000|2024-10-11 12:57:20|174758|174668|174776.8|174686.8|174784.1|174694.1|174752.8|174662.8|19
1728651450000|2024-10-11 12:57:30|174778.6|174688.6|174782.3|174692.3|174782.3|174692.3|174777.1|174687.1|7
1728651460000|2024-10-11 12:57:40|174784.4|174694.4|174783|174693|174787.3|174697.3|174781.4|174691.4|17
1728651470000|2024-10-11 12:57:50|174782.7|174692.7|174782.8|174692.8|174785.7|174695.7|174782.7|174692.7|12
1728651480000|2024-10-11 12:58:00|174786.4|174696.4|174784.8|174694.8|174786.4|174696.4|174782.4|174692.4|8
1728651490000|2024-10-11 12:58:10|174781.4|174691.4|174778.2|174688.2|174783.1|174693.1|174775.7|174685.7|7
1728651500000|2024-10-11 12:58:20|174778.9|174688.9|174785.1|174695.1|174785.1|174695.1|174777.4|174687.4|8
1728651510000|2024-10-11 12:58:30|174785.7|174695.7|174767.1|174677.1|174785.7|174695.7|174764.7|174674.7|10
1728651520000|2024-10-11 12:58:40|174763.5|174673.5|174784.6|174694.6|174788.1|174698.1|174763.2|174673.2|17
1728651530000|2024-10-11 12:58:50|174783.8|174693.8|174784.4|174694.4|174790.5|174700.5|174782|174692|13
1728651540000|2024-10-11 12:59:00|174782.4|174692.4|174786.9|174696.9|174791.7|174701.7|174778.6|174688.6|30
1728651550000|2024-10-11 12:59:10|174786.7|174696.7|174781.6|174691.6|174791|174701|174778.5|174688.5|32
1728651560000|2024-10-11 12:59:20|174779.5|174689.5|174780|174690|174786.6|174696.6|174777.6|174687.6|33
1728651570000|2024-10-11 12:59:30|174781.2|174691.2|174779.5|174689.5|174784.7|174694.7|174775.7|174685.7|34
1728651580000|2024-10-11 12:59:40|174782.7|174692.7|174786|174696|174789.9|174699.9|174773.6|174683.6|22
1728651590000|2024-10-11 12:59:50|174789|174699|174787.1|174697.1|174789.9|174699.9|174784.7|174694.7|16
1728651600000|2024-10-11 13:00:00|174784.6|174694.6|174780.5|174690.5|174789.5|174699.5|174772.8|174682.8|25
1728651610000|2024-10-11 13:00:10|174781|174691|174782.2|174692.2|174786.5|174696.5|174772.3|174682.3|24
1728651620000|2024-10-11 13:00:20|174781.6|174691.6|174791.1|174701.1|174792.3|174702.3|174781.6|174691.6|10
1728651630000|2024-10-11 13:00:30|174792.9|174702.9|174789.1|174699.1|174792.9|174702.9|174789.1|174699.1|9
1728651640000|2024-10-11 13:00:40|174790.7|174700.7|174781.1|174691.1|174790.7|174700.7|174773|174683|9
1728651650000|2024-10-11 13:00:50|174780.4|174690.4|174772.1|174682.1|174783|174693|174772.1|174682.1|9
1728651660000|2024-10-11 13:01:00|174769|174679|174786.3|174696.3|174789.6|174699.6|174762.4|174672.4|21
1728651670000|2024-10-11 13:01:10|174786.6|174696.6|174797.6|174707.6|174797.8|174707.8|174786.6|174696.6|13
1728651680000|2024-10-11 13:01:20|174797.3|174707.3|174792.9|174702.9|174797.3|174707.3|174790.9|174700.9|8
1728651690000|2024-10-11 13:01:30|174790.7|174700.7|174782.4|174692.4|174790.7|174700.7|174782.2|174692.2|8
1728651700000|2024-10-11 13:01:40|174782.9|174692.9|174788.1|174698.1|174791.3|174701.3|174775.3|174685.3|17
1728651710000|2024-10-11 13:01:50|174792.2|174702.2|174783.4|174693.4|174792.7|174702.7|174783.4|174693.4|11
1728651720000|2024-10-11 13:02:00|174783.8|174693.8|174784|174694|174787.6|174697.6|174783.5|174693.5|5
1728651730000|2024-10-11 13:02:10|174782.9|174692.9|174796.3|174706.3|174803.2|174713.2|174782.9|174692.9|16
1728651740000|2024-10-11 13:02:20|174793.1|174703.1|174787.5|174697.5|174794.1|174704.1|174787.3|174697.3|11
1728651750000|2024-10-11 13:02:30|174784.9|174694.9|174786.3|174696.3|174791.4|174701.4|174784.9|174694.9|10
1728651760000|2024-10-11 13:02:40|174786.4|174696.4|174786.5|174696.5|174787.3|174697.3|174786.4|174696.4|5
1728651770000|2024-10-11 13:02:50|174786.9|174696.9|174790.7|174700.7|174792.9|174702.9|174786.3|174696.3|18
1728651780000|2024-10-11 13:03:00|174788.5|174698.5|174781.2|174691.2|174788.5|174698.5|174779.9|174689.9|9
1728651790000|2024-10-11 13:03:10|174780.2|174690.2|174780|174690|174785|174695|174778.5|174688.5|13
1728651800000|2024-10-11 13:03:20|174779.4|174689.4|174781.1|174691.1|174782.4|174692.4|174777.6|174687.6|11
1728651810000|2024-10-11 13:03:30|174780.2|174690.2|174781.3|174691.3|174783.5|174693.5|174776.5|174686.5|7
1728651820000|2024-10-11 13:03:40|174780.2|174690.2|174779.3|174689.3|174780.2|174690.2|174773.5|174683.5|13
1728651830000|2024-10-11 13:03:50|174784.1|174694.1|174791.8|174701.8|174796.4|174706.4|174778.6|174688.6|13
1728651840000|2024-10-11 13:04:00|174795|174705|174773|174683|174795|174705|174773|174683|17
1728651850000|2024-10-11 13:04:10|174776.1|174686.1|174783.5|174693.5|174785.6|174695.6|174767.7|174677.7|14
1728651860000|2024-10-11 13:04:20|174783.7|174693.7|174781.4|174691.4|174786.8|174696.8|174773.4|174683.4|8
1728651870000|2024-10-11 13:04:30|174781.8|174691.8|174783.2|174693.2|174784.1|174694.1|174781.4|174691.4|7
1728651880000|2024-10-11 13:04:40|174780.7|174690.7|174782.9|174692.9|174785.4|174695.4|174780.4|174690.4|11
1728651890000|2024-10-11 13:04:50|174785.6|174695.6|174768.5|174678.5|174785.6|174695.6|174764.2|174674.2|12
1728651900000|2024-10-11 13:05:00|174766.3|174676.3|174770.1|174680.1|174771.9|174681.9|174751|174661|6
1728651910000|2024-10-11 13:05:10|174769.1|174679.1|174786.8|174696.8|174789.3|174699.3|174769.1|174679.1|11
1728651920000|2024-10-11 13:05:20|174789.3|174699.3|174793.1|174703.1|174793.6|174703.6|174786.9|174696.9|12
1728651930000|2024-10-11 13:05:30|174793|174703|174792.3|174702.3|174793.3|174703.3|174791.3|174701.3|6
1728651940000|2024-10-11 13:05:40|174793.9|174703.9|174797.1|174707.1|174797.3|174707.3|174790.9|174700.9|13
1728651950000|2024-10-11 13:05:50|174797.4|174707.4|174797.6|174707.6|174798.6|174708.6|174797.3|174707.3|4
1728651960000|2024-10-11 13:06:00|174799.2|174709.2|174789.6|174699.6|174812.7|174722.7|174788.2|174698.2|15
1728651970000|2024-10-11 13:06:10|174791.5|174701.5|174787.6|174697.6|174791.8|174701.8|174787.6|174697.6|9
1728651980000|2024-10-11 13:06:20|174787.5|174697.5|174788.4|174698.4|174788.4|174698.4|174787.5|174697.5|3
1728651990000|2024-10-11 13:06:30|174787.7|174697.7|174788.7|174698.7|174788.7|174698.7|174785.8|174695.8|5
1728652000000|2024-10-11 13:06:40|174789.8|174699.8|174791.3|174701.3|174795.4|174705.4|174789.8|174699.8|11
1728652010000|2024-10-11 13:06:50|174791.2|174701.2|174820.2|174730.2|174835.4|174745.4|174791.2|174701.2|9
1728652020000|2024-10-11 13:07:00|174819.1|174729.1|174814.3|174724.3|174820|174730|174814.3|174724.3|14
1728652030000|2024-10-11 13:07:10|174813.9|174723.9|174817.4|174727.4|174818.1|174728.1|174812.7|174722.7|13
1728652040000|2024-10-11 13:07:20|174819.5|174729.5|174820.3|174730.3|174823.1|174733.1|174819.5|174729.5|7
1728652050000|2024-10-11 13:07:30|174820.4|174730.4|174819.8|174729.8|174820.7|174730.7|174818.9|174728.9|7
1728652060000|2024-10-11 13:07:40|174819.5|174729.5|174816|174726|174819.5|174729.5|174813.8|174723.8|10
1728652070000|2024-10-11 13:07:50|174816.7|174726.7|174819.9|174729.9|174820.5|174730.5|174816.7|174726.7|7
1728652080000|2024-10-11 13:08:00|174819.7|174729.7|174823.1|174733.1|174823.1|174733.1|174819.1|174729.1|6
1728652090000|2024-10-11 13:08:10|174823.7|174733.7|174822.2|174732.2|174823.7|174733.7|174821.2|174731.2|8
1728652100000|2024-10-11 13:08:20|174823.7|174733.7|174816.7|174726.7|174823.8|174733.8|174803.3|174713.3|17
1728652110000|2024-10-11 13:08:30|174817.4|174727.4|174815.8|174725.8|174819.8|174729.8|174807.5|174717.5|21
1728652120000|2024-10-11 13:08:40|174818.2|174728.2|174816.1|174726.1|174818.2|174728.2|174816.1|174726.1|2
1728652130000|2024-10-11 13:08:50|174816.6|174726.6|174815.2|174725.2|174819|174729|174815.2|174725.2|7
1728652140000|2024-10-11 13:09:00|174815.1|174725.1|174822.5|174732.5|174823.9|174733.9|174815.1|174725.1|5
1728652150000|2024-10-11 13:09:10|174822|174732|174821.5|174731.5|174822|174732|174821.5|174731.5|3
1728652160000|2024-10-11 13:09:20|174819.1|174729.1|174815.4|174725.4|174819.1|174729.1|174815.4|174725.4|7
1728652170000|2024-10-11 13:09:30|174815.5|174725.5|174821.9|174731.9|174821.9|174731.9|174815.3|174725.3|3
1728652180000|2024-10-11 13:09:40|174820.9|174730.9|174818.9|174728.9|174822|174732|174818.9|174728.9|7
1728652190000|2024-10-11 13:09:50|174820.4|174730.4|174825.8|174735.8|174826.6|174736.6|174820.4|174730.4|6
1728652200000|2024-10-11 13:10:00|174824.6|174734.6|174825.6|174735.6|174826.5|174736.5|174824.4|174734.4|5
1728652210000|2024-10-11 13:10:10|174823.8|174733.8|174871.3|174781.3|174876.4|174786.4|174818.7|174728.7|16
1728652220000|2024-10-11 13:10:20|174870.9|174780.9|174866.3|174776.3|174872.7|174782.7|174866.3|174776.3|7
1728652230000|2024-10-11 13:10:30|174863.6|174773.6|174863|174773|174865|174775|174863|174773|7
1728652240000|2024-10-11 13:10:40|174862.6|174772.6|174866.5|174776.5|174866.8|174776.8|174862.1|174772.1|6
1728652250000|2024-10-11 13:10:50|174867.5|174777.5|174871.2|174781.2|174871.2|174781.2|174866.5|174776.5|11
1728652260000|2024-10-11 13:11:00|174869.8|174779.8|174864.3|174774.3|174869.8|174779.8|174861|174771|12
1728652270000|2024-10-11 13:11:10|174864.8|174774.8|174864.8|174774.8|174865.1|174775.1|174864.3|174774.3|4
1728652280000|2024-10-11 13:11:20|174862.6|174772.6|174860.6|174770.6|174864.1|174774.1|174860.5|174770.5|8
1728652290000|2024-10-11 13:11:30|174861.2|174771.2|174859.6|174769.6|174861.2|174771.2|174853.6|174763.6|15
1728652300000|2024-10-11 13:11:40|174859.5|174769.5|174858.2|174768.2|174859.6|174769.6|174855.4|174765.4|8
1728652310000|2024-10-11 13:11:50|174857.9|174767.9|174860.2|174770.2|174860.2|174770.2|174854.9|174764.9|8
1728652320000|2024-10-11 13:12:00|174857.3|174767.3|174860.9|174770.9|174861.5|174771.5|174855.8|174765.8|11
1728652330000|2024-10-11 13:12:10|174860.7|174770.7|174899.9|174809.9|174916.3|174826.3|174860.7|174770.7|18
1728652340000|2024-10-11 13:12:20|174899.7|174809.7|174903.1|174813.1|174912.3|174822.3|174896.5|174806.5|21
1728652350000|2024-10-11 13:12:30|174903.8|174813.8|174920.1|174830.1|174926.4|174836.4|174903.8|174813.8|19
1728652360000|2024-10-11 13:12:40|174925.7|174835.7|174924.6|174834.6|174925.7|174835.7|174920.6|174830.6|14
1728652370000|2024-10-11 13:12:50|174925.7|174835.7|174931.3|174841.3|174932.7|174842.7|174923.8|174833.8|12
1728652380000|2024-10-11 13:13:00|174932.7|174842.7|174924.2|174834.2|174933.2|174843.2|174924.2|174834.2|13
1728652390000|2024-10-11 13:13:10|174927.2|174837.2|174927.9|174837.9|174931.9|174841.9|174916.9|174826.9|20
1728652400000|2024-10-11 13:13:20|174929.9|174839.9|174926.2|174836.2|174929.9|174839.9|174914.9|174824.9|18
1728652410000|2024-10-11 13:13:30|174927.9|174837.9|174933.1|174843.1|174933.1|174843.1|174927.9|174837.9|10
1728652420000|2024-10-11 13:13:40|174935.1|174845.1|174955.8|174865.8|174955.8|174865.8|174935.1|174845.1|13
1728652430000|2024-10-11 13:13:50|174953.5|174863.5|174938.3|174848.3|174953.9|174863.9|174938.3|174848.3|18
1728652440000|2024-10-11 13:14:00|174942.1|174852.1|174943.5|174853.5|174944.1|174854.1|174937.8|174847.8|20
1728652450000|2024-10-11 13:14:10|174942|174852|174943.9|174853.9|174943.9|174853.9|174940.2|174850.2|7
1728652460000|2024-10-11 13:14:20|174946.4|174856.4|174937.9|174847.9|174946.4|174856.4|174929.8|174839.8|19
1728652470000|2024-10-11 13:14:30|174938.8|174848.8|174930.2|174840.2|174941.1|174851.1|174929|174839|12
1728652480000|2024-10-11 13:14:40|174919.2|174829.2|174933.9|174843.9|174934|174844|174919.2|174829.2|18
1728652490000|2024-10-11 13:14:50|174933.5|174843.5|174891.3|174801.3|174933.5|174843.5|174880|174790|18
1728652500000|2024-10-11 13:15:00|174893.2|174803.2|174884.5|174794.5|174901.5|174811.5|174883.7|174793.7|18
1728652510000|2024-10-11 13:15:10|174886.5|174796.5|174916.5|174826.5|174916.5|174826.5|174886.5|174796.5|22
1728652520000|2024-10-11 13:15:20|174914.1|174824.1|174924.5|174834.5|174925.3|174835.3|174914.1|174824.1|13
1728652530000|2024-10-11 13:15:30|174925.4|174835.4|174926.3|174836.3|174929.4|174839.4|174923.4|174833.4|22
1728652540000|2024-10-11 13:15:40|174930.5|174840.5|174919.5|174829.5|174930.5|174840.5|174917.9|174827.9|12
1728652550000|2024-10-11 13:15:50|174916.7|174826.7|174886|174796|174916.7|174826.7|174881.6|174791.6|23
1728652560000|2024-10-11 13:16:00|174888.7|174798.7|174892.4|174802.4|174892.4|174802.4|174872.9|174782.9|15
1728652570000|2024-10-11 13:16:10|174889.5|174799.5|174900.4|174810.4|174904.5|174814.5|174883.1|174793.1|16
1728652580000|2024-10-11 13:16:20|174902.4|174812.4|174912.4|174822.4|174912.4|174822.4|174901.1|174811.1|13
1728652590000|2024-10-11 13:16:30|174912.5|174822.5|174910.1|174820.1|174916.2|174826.2|174903.2|174813.2|24
1728652600000|2024-10-11 13:16:40|174914.8|174824.8|174901.6|174811.6|174914.8|174824.8|174901.6|174811.6|22
1728652610000|2024-10-11 13:16:50|174893.1|174803.1|174888.2|174798.2|174904.3|174814.3|174884.4|174794.4|15
1728652620000|2024-10-11 13:17:00|174887.1|174797.1|174909.2|174819.2|174911.6|174821.6|174887.1|174797.1|11
1728652630000|2024-10-11 13:17:10|174909|174819|174913.7|174823.7|174913.7|174823.7|174909|174819|9
1728652640000|2024-10-11 13:17:20|174905.5|174815.5|174880.7|174790.7|174907.9|174817.9|174876.3|174786.3|25
1728652650000|2024-10-11 13:17:30|174880.5|174790.5|174889|174799|174889|174799|174873.7|174783.7|10
1728652660000|2024-10-11 13:17:40|174886.6|174796.6|174914.1|174824.1|174917.9|174827.9|174886|174796|17
1728652670000|2024-10-11 13:17:50|174916.3|174826.3|174939.8|174849.8|174944.3|174854.3|174915|174825|20
1728652680000|2024-10-11 13:18:00|174941.6|174851.6|174918.7|174828.7|174942.8|174852.8|174918.7|174828.7|12
1728652690000|2024-10-11 13:18:10|174914.2|174824.2|174930.5|174840.5|174932.3|174842.3|174912.2|174822.2|19
1728652700000|2024-10-11 13:18:20|174928.7|174838.7|174935.2|174845.2|174944.6|174854.6|174928.7|174838.7|16
1728652710000|2024-10-11 13:18:30|174934.5|174844.5|174935.7|174845.7|174937.2|174847.2|174932.6|174842.6|9
1728652720000|2024-10-11 13:18:40|174933.8|174843.8|174932.3|174842.3|174940.2|174850.2|174932|174842|14
1728652730000|2024-10-11 13:18:50|174934.5|174844.5|174936|174846|174937|174847|174931|174841|10
1728652740000|2024-10-11 13:19:00|174936.3|174846.3|174934.3|174844.3|174945.2|174855.2|174932.6|174842.6|18
1728652750000|2024-10-11 13:19:10|174935.6|174845.6|174931.3|174841.3|174935.6|174845.6|174928.9|174838.9|6
1728652760000|2024-10-11 13:19:20|174929.5|174839.5|174935.2|174845.2|174935.2|174845.2|174929.5|174839.5|5
1728652770000|2024-10-11 13:19:30|174933|174843|174937|174847|174937|174847|174917.3|174827.3|13
1728652780000|2024-10-11 13:19:40|174939.1|174849.1|174949.5|174859.5|174958.6|174868.6|174939.1|174849.1|9
1728652790000|2024-10-11 13:19:50|174944.4|174854.4|174943|174853|174948.5|174858.5|174937.4|174847.4|12
1728652800000|2024-10-11 13:20:00|174942.6|174852.6|174941.9|174851.9|174955.3|174865.3|174940.9|174850.9|15
1728652810000|2024-10-11 13:20:10|174944|174854|174944.7|174854.7|174948.4|174858.4|174943.5|174853.5|10
1728652820000|2024-10-11 13:20:20|174938.2|174848.2|174928.7|174838.7|174945.7|174855.7|174920.1|174830.1|16
1728652830000|2024-10-11 13:20:30|174930.5|174840.5|174925.9|174835.9|174933.7|174843.7|174921.5|174831.5|20
1728652840000|2024-10-11 13:20:40|174926.6|174836.6|174926.2|174836.2|174928.3|174838.3|174922.9|174832.9|8
1728652850000|2024-10-11 13:20:50|174927.5|174837.5|174936.8|174846.8|174937.4|174847.4|174927.3|174837.3|10
1728652860000|2024-10-11 13:21:00|174937.1|174847.1|174945.6|174855.6|174952.1|174862.1|174937.1|174847.1|8
1728652870000|2024-10-11 13:21:10|174943.8|174853.8|174939|174849|174944.1|174854.1|174936.7|174846.7|10
1728652880000|2024-10-11 13:21:20|174936.5|174846.5|174940.2|174850.2|174940.2|174850.2|174936.5|174846.5|8
1728652890000|2024-10-11 13:21:30|174940.1|174850.1|174935|174845|174941.8|174851.8|174935|174845|10
1728652900000|2024-10-11 13:21:40|174937.5|174847.5|174940.6|174850.6|174940.6|174850.6|174936.4|174846.4|8
1728652910000|2024-10-11 13:21:50|174943.5|174853.5|174943.5|174853.5|174943.5|174853.5|174943.5|174853.5|1
1728652920000|2024-10-11 13:22:00|174947.3|174857.3|174977.1|174887.1|174981.9|174891.9|174947.1|174857.1|16
1728652930000|2024-10-11 13:22:10|174978.8|174888.8|175004.7|174914.7|175008|174918|174978.8|174888.8|22
1728652940000|2024-10-11 13:22:20|175003.2|174913.2|175004.7|174914.7|175007.1|174917.1|174999.8|174909.8|13
1728652950000|2024-10-11 13:22:30|175004.5|174914.5|175002.5|174912.5|175004.5|174914.5|174998.8|174908.8|6
1728652960000|2024-10-11 13:22:40|174999.8|174909.8|174999.5|174909.5|175002|174912|174995.3|174905.3|11
1728652970000|2024-10-11 13:22:50|175001.4|174911.4|175010.1|174920.1|175014.6|174924.6|175001.4|174911.4|15
1728652980000|2024-10-11 13:23:00|175013|174923|175008.8|174918.8|175014.7|174924.7|175005.6|174915.6|13
1728652990000|2024-10-11 13:23:10|175018.1|174928.1|175010.5|174920.5|175018.1|174928.1|175008.6|174918.6|6
1728653000000|2024-10-11 13:23:20|175012|174922|175008|174918|175012|174922|175007.7|174917.7|5
1728653010000|2024-10-11 13:23:30|175007.7|174917.7|175003.8|174913.8|175010.7|174920.7|174999.4|174909.4|10
1728653020000|2024-10-11 13:23:40|175003.2|174913.2|175002.9|174912.9|175006.5|174916.5|175001.7|174911.7|10
1728653030000|2024-10-11 13:23:50|175005|174915|175001.1|174911.1|175009|174919|175001.1|174911.1|9
1728653040000|2024-10-11 13:24:00|175002.7|174912.7|175010.2|174920.2|175011.9|174921.9|175002.7|174912.7|17
1728653050000|2024-10-11 13:24:10|175011.3|174921.3|175004.5|174914.5|175011.3|174921.3|175004|174914|10
1728653060000|2024-10-11 13:24:20|175003.6|174913.6|174997.6|174907.6|175003.7|174913.7|174997.6|174907.6|5
1728653070000|2024-10-11 13:24:30|175000.8|174910.8|175001.8|174911.8|175002.7|174912.7|174996.5|174906.5|9
1728653080000|2024-10-11 13:24:40|175002.5|174912.5|174999.5|174909.5|175002.5|174912.5|174999.5|174909.5|7
1728653090000|2024-10-11 13:24:50|175000|174910|174952.3|174862.3|175002.2|174912.2|174948.1|174858.1|9
1728653100000|2024-10-11 13:25:00|174944.2|174854.2|174939.3|174849.3|174954.3|174864.3|174936.6|174846.6|23
1728653110000|2024-10-11 13:25:10|174939.9|174849.9|174944.3|174854.3|174944.3|174854.3|174932.4|174842.4|17
1728653120000|2024-10-11 13:25:20|174947.5|174857.5|174941.9|174851.9|174947.5|174857.5|174938.1|174848.1|10
1728653130000|2024-10-11 13:25:30|174944.1|174854.1|174949.2|174859.2|174949.2|174859.2|174940.2|174850.2|13
1728653140000|2024-10-11 13:25:40|174947.9|174857.9|174941.9|174851.9|174949.9|174859.9|174939.3|174849.3|9
1728653150000|2024-10-11 13:25:50|174942.9|174852.9|174924.7|174834.7|174945.2|174855.2|174924.7|174834.7|18
1728653160000|2024-10-11 13:26:00|174920.9|174830.9|174904.9|174814.9|174922.8|174832.8|174904.9|174814.9|9
1728653170000|2024-10-11 13:26:10|174906.6|174816.6|174905|174815|174906.6|174816.6|174905|174815|3
1728653180000|2024-10-11 13:26:20|174902.6|174812.6|174922.5|174832.5|174924.5|174834.5|174902.6|174812.6|13
1728653190000|2024-10-11 13:26:30|174925.4|174835.4|174942.6|174852.6|174942.6|174852.6|174925.4|174835.4|11
1728653200000|2024-10-11 13:26:40|174944.6|174854.6|174947.4|174857.4|174947.4|174857.4|174940.8|174850.8|9
1728653210000|2024-10-11 13:26:50|174949.3|174859.3|174942.9|174852.9|174949.3|174859.3|174939.8|174849.8|7
1728653220000|2024-10-11 13:27:00|174950.2|174860.2|174938.3|174848.3|174958.6|174868.6|174938.3|174848.3|11
1728653230000|2024-10-11 13:27:10|174935.5|174845.5|174890.8|174800.8|174935.5|174845.5|174879.4|174789.4|14
1728653240000|2024-10-11 13:27:20|174896.3|174806.3|174906.2|174816.2|174906.2|174816.2|174893.9|174803.9|9
1728653250000|2024-10-11 13:27:30|174906|174816|174907.3|174817.3|174907.3|174817.3|174905.3|174815.3|6
1728653260000|2024-10-11 13:27:40|174901.1|174811.1|174907.2|174817.2|174908.9|174818.9|174901.1|174811.1|6
1728653270000|2024-10-11 13:27:50|174905.5|174815.5|174883.7|174793.7|174915.6|174825.6|174882.9|174792.9|12
1728653280000|2024-10-11 13:28:00|174881|174791|174876.1|174786.1|174882.8|174792.8|174876.1|174786.1|11
1728653290000|2024-10-11 13:28:10|174874.6|174784.6|174896.3|174806.3|174900.6|174810.6|174873.5|174783.5|15
1728653300000|2024-10-11 13:28:20|174896.7|174806.7|174879.3|174789.3|174901.2|174811.2|174873.3|174783.3|12
1728653310000|2024-10-11 13:28:30|174882.3|174792.3|174879.5|174789.5|174884.5|174794.5|174878.4|174788.4|11
1728653320000|2024-10-11 13:28:40|174880.9|174790.9|174878.9|174788.9|174880.9|174790.9|174871.9|174781.9|10
1728653330000|2024-10-11 13:28:50|174878.4|174788.4|174868.8|174778.8|174880.1|174790.1|174865.5|174775.5|12
1728653340000|2024-10-11 13:29:00|174866.4|174776.4|174866.1|174776.1|174868.2|174778.2|174862|174772|10
1728653350000|2024-10-11 13:29:10|174865.5|174775.5|174865|174775|174865.5|174775.5|174852.6|174762.6|14
1728653360000|2024-10-11 13:29:20|174864.4|174774.4|174864|174774|174864.4|174774.4|174858|174768|8
1728653370000|2024-10-11 13:29:30|174862.7|174772.7|174862.4|174772.4|174863.1|174773.1|174862.4|174772.4|5
1728653380000|2024-10-11 13:29:40|174863.5|174773.5|174851.7|174761.7|174866.4|174776.4|174851.7|174761.7|8
1728653390000|2024-10-11 13:29:50|174851.2|174761.2|174838.3|174748.3|174851.2|174761.2|174834.5|174744.5|19
1728653400000|2024-10-11 13:30:00|174832.7|174742.7|174832.6|174742.6|174856.7|174766.7|174832.6|174742.6|19
1728653410000|2024-10-11 13:30:10|174833.1|174743.1|174832.5|174742.5|174834.5|174744.5|174830.7|174740.7|11
1728653420000|2024-10-11 13:30:20|174832.2|174742.2|174832.3|174742.3|174833.3|174743.3|174829.9|174739.9|6
1728653430000|2024-10-11 13:30:30|174846.4|174756.4|174808.1|174718.1|174848.3|174758.3|174801.8|174711.8|21
1728653440000|2024-10-11 13:30:40|174809.7|174719.7|174807.8|174717.8|174831.2|174741.2|174803.3|174713.3|20
1728653450000|2024-10-11 13:30:50|174794|174704|174790.9|174700.9|174794|174704|174790.7|174700.7|7
1728653460000|2024-10-11 13:31:00|174792|174702|174795.4|174705.4|174803.8|174713.8|174788.8|174698.8|19
1728653470000|2024-10-11 13:31:10|174799.9|174709.9|174799.8|174709.8|174802.3|174712.3|174793.6|174703.6|16
1728653480000|2024-10-11 13:31:20|174797.9|174707.9|174791.1|174701.1|174799.6|174709.6|174790.5|174700.5|19
1728653490000|2024-10-11 13:31:30|174786.1|174696.1|174784.9|174694.9|174799.9|174709.9|174782.7|174692.7|21
1728653500000|2024-10-11 13:31:40|174782.3|174692.3|174762|174672|174782.3|174692.3|174735.6|174645.6|24
1728653510000|2024-10-11 13:31:50|174754.2|174664.2|174768.7|174678.7|174768.7|174678.7|174749.5|174659.5|20
1728653520000|2024-10-11 13:32:00|174772.9|174682.9|174755.6|174665.6|174773.8|174683.8|174755.6|174665.6|22
1728653530000|2024-10-11 13:32:10|174755|174665|174759.8|174669.8|174761.4|174671.4|174754.5|174664.5|18
1728653540000|2024-10-11 13:32:20|174762.6|174672.6|174764.4|174674.4|174768.1|174678.1|174761|174671|21
1728653550000|2024-10-11 13:32:30|174764.3|174674.3|174747.1|174657.1|174764.3|174674.3|174747.1|174657.1|18
1728653560000|2024-10-11 13:32:40|174745.4|174655.4|174751.1|174661.1|174760.3|174670.3|174745.4|174655.4|14
1728653570000|2024-10-11 13:32:50|174750|174660|174741.4|174651.4|174758.4|174668.4|174741.4|174651.4|9
1728653580000|2024-10-11 13:33:00|174741.8|174651.8|174743.5|174653.5|174746|174656|174741.8|174651.8|7
1728653590000|2024-10-11 13:33:10|174746.1|174656.1|174742.9|174652.9|174746.3|174656.3|174742.7|174652.7|11
1728653600000|2024-10-11 13:33:20|174745.3|174655.3|174749.1|174659.1|174759.3|174669.3|174745.3|174655.3|18
1728653610000|2024-10-11 13:33:30|174749.5|174659.5|174754.4|174664.4|174764.4|174674.4|174749.5|174659.5|11
1728653620000|2024-10-11 13:33:40|174751.9|174661.9|174767.3|174677.3|174767.9|174677.9|174744.9|174654.9|16
1728653630000|2024-10-11 13:33:50|174767.2|174677.2|174769.5|174679.5|174769.5|174679.5|174766.7|174676.7|8
1728653640000|2024-10-11 13:34:00|174767.6|174677.6|174723.3|174633.3|174767.8|174677.8|174710.7|174620.7|26
1728653650000|2024-10-11 13:34:10|174722.8|174632.8|174702.4|174612.4|174723.6|174633.6|174701.8|174611.8|18
1728653660000|2024-10-11 13:34:20|174704.5|174614.5|174746.4|174656.4|174754.9|174664.9|174704.5|174614.5|22
1728653670000|2024-10-11 13:34:30|174747|174657|174739|174649|174747|174657|174731.2|174641.2|20
1728653680000|2024-10-11 13:34:40|174740.8|174650.8|174736|174646|174742.1|174652.1|174728.5|174638.5|21
1728653690000|2024-10-11 13:34:50|174735.8|174645.8|174730.7|174640.7|174741.6|174651.6|174730.7|174640.7|10
1728653700000|2024-10-11 13:35:00|174734.7|174644.7|174743.4|174653.4|174746.2|174656.2|174722.9|174632.9|29
1728653710000|2024-10-11 13:35:10|174742.1|174652.1|174733.2|174643.2|174752|174662|174733.2|174643.2|16
1728653720000|2024-10-11 13:35:20|174735.8|174645.8|174733.1|174643.1|174750.7|174660.7|174730.7|174640.7|28
1728653730000|2024-10-11 13:35:30|174729.7|174639.7|174715.5|174625.5|174736.1|174646.1|174712.2|174622.2|25
1728653740000|2024-10-11 13:35:40|174713.8|174623.8|174699.2|174609.2|174719.3|174629.3|174699.2|174609.2|15
1728653750000|2024-10-11 13:35:50|174701.2|174611.2|174707|174617|174709|174619|174699.9|174609.9|21
1728653760000|2024-10-11 13:36:00|174709.4|174619.4|174716.9|174626.9|174716.9|174626.9|174705.1|174615.1|14
1728653770000|2024-10-11 13:36:10|174719.1|174629.1|174704.2|174614.2|174719.1|174629.1|174704.2|174614.2|13
1728653780000|2024-10-11 13:36:20|174704.7|174614.7|174711.7|174621.7|174712.9|174622.9|174700.5|174610.5|9
1728653790000|2024-10-11 13:36:30|174709.7|174619.7|174723.4|174633.4|174724|174634|174709.7|174619.7|9
1728653800000|2024-10-11 13:36:40|174725.5|174635.5|174722.5|174632.5|174728.4|174638.4|174721.3|174631.3|8
1728653810000|2024-10-11 13:36:50|174720.2|174630.2|174758.8|174668.8|174775.7|174685.7|174720.2|174630.2|18
1728653820000|2024-10-11 13:37:00|174759.6|174669.6|174745.3|174655.3|174760.9|174670.9|174740.6|174650.6|15
1728653830000|2024-10-11 13:37:10|174745.2|174655.2|174708.4|174618.4|174748|174658|174708.4|174618.4|12
1728653840000|2024-10-11 13:37:20|174697.9|174607.9|174697.1|174607.1|174701.5|174611.5|174696.1|174606.1|14
1728653850000|2024-10-11 13:37:30|174696.2|174606.2|174688.7|174598.7|174711.3|174621.3|174684.1|174594.1|18
1728653860000|2024-10-11 13:37:40|174687.7|174597.7|174710.2|174620.2|174710.2|174620.2|174687.7|174597.7|16
1728653870000|2024-10-11 13:37:50|174708.3|174618.3|174714.4|174624.4|174714.9|174624.9|174707.3|174617.3|10
1728653880000|2024-10-11 13:38:00|174712.5|174622.5|174702.3|174612.3|174713.4|174623.4|174699.8|174609.8|10
1728653890000|2024-10-11 13:38:10|174703.4|174613.4|174704.4|174614.4|174705|174615|174702.3|174612.3|7
1728653900000|2024-10-11 13:38:20|174707.1|174617.1|174737.8|174647.8|174744.9|174654.9|174704.9|174614.9|19
1728653910000|2024-10-11 13:38:30|174739.5|174649.5|174736.5|174646.5|174744.3|174654.3|174732.4|174642.4|20
1728653920000|2024-10-11 13:38:40|174736.6|174646.6|174730.1|174640.1|174744.2|174654.2|174728.2|174638.2|15
1728653930000|2024-10-11 13:38:50|174732.1|174642.1|174722.9|174632.9|174732.1|174642.1|174722|174632|9
1728653940000|2024-10-11 13:39:00|174722.5|174632.5|174713.4|174623.4|174722.5|174632.5|174709.7|174619.7|16
1728653950000|2024-10-11 13:39:10|174713|174623|174712.1|174622.1|174716.9|174626.9|174709.7|174619.7|14
1728653960000|2024-10-11 13:39:20|174713.1|174623.1|174709.2|174619.2|174713.1|174623.1|174696|174606|18
1728653970000|2024-10-11 13:39:30|174708.4|174618.4|174694.3|174604.3|174708.5|174618.5|174688.7|174598.7|14
1728653980000|2024-10-11 13:39:40|174693.7|174603.7|174682.9|174592.9|174694.2|174604.2|174679.2|174589.2|27
1728653990000|2024-10-11 13:39:50|174676.9|174586.9|174628.7|174538.7|174678.4|174588.4|174627.2|174537.2|17
1728654000000|2024-10-11 13:40:00|174628.3|174538.3|174625.8|174535.8|174630.8|174540.8|174619.1|174529.1|21
1728654010000|2024-10-11 13:40:10|174623.9|174533.9|174618.3|174528.3|174625.1|174535.1|174606.9|174516.9|17
1728654020000|2024-10-11 13:40:20|174618.5|174528.5|174631.1|174541.1|174631.1|174541.1|174615.9|174525.9|25
1728654030000|2024-10-11 13:40:30|174632.6|174542.6|174661.9|174571.9|174661.9|174571.9|174632.6|174542.6|30
1728654040000|2024-10-11 13:40:40|174660.2|174570.2|174667|174577|174674.3|174584.3|174660.2|174570.2|24
1728654050000|2024-10-11 13:40:50|174668.8|174578.8|174675.4|174585.4|174694.9|174604.9|174667.9|174577.9|24
1728654060000|2024-10-11 13:41:00|174682.5|174592.5|174660.4|174570.4|174685|174595|174657|174567|29
1728654070000|2024-10-11 13:41:10|174658.6|174568.6|174650.4|174560.4|174663.1|174573.1|174647.7|174557.7|22
1728654080000|2024-10-11 13:41:20|174648.2|174558.2|174628.1|174538.1|174648.2|174558.2|174624.1|174534.1|21
1728654090000|2024-10-11 13:41:30|174626.4|174536.4|174638.8|174548.8|174646.7|174556.7|174625.5|174535.5|21
1728654100000|2024-10-11 13:41:40|174639.5|174549.5|174632|174542|174644.9|174554.9|174624.4|174534.4|20
1728654110000|2024-10-11 13:41:50|174631.5|174541.5|174634.4|174544.4|174636.3|174546.3|174628.9|174538.9|9
1728654120000|2024-10-11 13:42:00|174635.5|174545.5|174636.1|174546.1|174650.2|174560.2|174628.5|174538.5|16
1728654130000|2024-10-11 13:42:10|174636.4|174546.4|174642.4|174552.4|174652.1|174562.1|174636.4|174546.4|11
1728654140000|2024-10-11 13:42:20|174642.2|174552.2|174654.4|174564.4|174654.4|174564.4|174624.8|174534.8|13
1728654150000|2024-10-11 13:42:30|174645.9|174555.9|174643.1|174553.1|174645.9|174555.9|174633.6|174543.6|14
1728654160000|2024-10-11 13:42:40|174640.9|174550.9|174648.8|174558.8|174654.5|174564.5|174640.9|174550.9|13
1728654170000|2024-10-11 13:42:50|174651.2|174561.2|174659.1|174569.1|174661|174571|174649.6|174559.6|16
1728654180000|2024-10-11 13:43:00|174658.1|174568.1|174652.5|174562.5|174658.1|174568.1|174649.8|174559.8|21
1728654190000|2024-10-11 13:43:10|174661.3|174571.3|174630.5|174540.5|174661.3|174571.3|174630|174540|15
1728654200000|2024-10-11 13:43:20|174631.4|174541.4|174627.4|174537.4|174631.4|174541.4|174624.6|174534.6|8
1728654210000|2024-10-11 13:43:30|174626.3|174536.3|174630.4|174540.4|174630.4|174540.4|174626.3|174536.3|4
1728654220000|2024-10-11 13:43:40|174633|174543|174633.2|174543.2|174636.1|174546.1|174631.6|174541.6|8
1728654230000|2024-10-11 13:43:50|174630.6|174540.6|174630.2|174540.2|174633.3|174543.3|174628.1|174538.1|8
1728654240000|2024-10-11 13:44:00|174627.2|174537.2|174542.6|174452.6|174633.2|174543.2|174542|174452|15
1728654250000|2024-10-11 13:44:10|174540.5|174450.5|174541.7|174451.7|174543.2|174453.2|174525.7|174435.7|17
1728654260000|2024-10-11 13:44:20|174539.4|174449.4|174541.9|174451.9|174543.9|174453.9|174536.2|174446.2|12
1728654270000|2024-10-11 13:44:30|174542.1|174452.1|174548.6|174458.6|174549.7|174459.7|174542.1|174452.1|12
1728654280000|2024-10-11 13:44:40|174553.4|174463.4|174545.7|174455.7|174553.4|174463.4|174544.9|174454.9|18
1728654290000|2024-10-11 13:44:50|174545.6|174455.6|174545.5|174455.5|174545.8|174455.8|174545.5|174455.5|4
1728654300000|2024-10-11 13:45:00|174543.8|174453.8|174547.9|174457.9|174549.1|174459.1|174535|174445|25
1728654310000|2024-10-11 13:45:10|174552.6|174462.6|174573|174483|174602.7|174512.7|174546.8|174456.8|33
1728654320000|2024-10-11 13:45:20|174569.8|174479.8|174564.3|174474.3|174581.1|174491.1|174551.8|174461.8|30
1728654330000|2024-10-11 13:45:30|174564.4|174474.4|174553.3|174463.3|174572.4|174482.4|174551.1|174461.1|27
1728654340000|2024-10-11 13:45:40|174551.8|174461.8|174564.5|174474.5|174571.2|174481.2|174551.8|174461.8|19
1728654350000|2024-10-11 13:45:50|174565.5|174475.5|174564.2|174474.2|174569.4|174479.4|174563.8|174473.8|18
1728654360000|2024-10-11 13:46:00|174564.3|174474.3|174550.8|174460.8|174564.3|174474.3|174544.2|174454.2|23
1728654370000|2024-10-11 13:46:10|174548.6|174458.6|174558.4|174468.4|174568.4|174478.4|174548.6|174458.6|16
1728654380000|2024-10-11 13:46:20|174556.9|174466.9|174525.7|174435.7|174557.4|174467.4|174525.7|174435.7|15
1728654390000|2024-10-11 13:46:30|174527.9|174437.9|174484.3|174394.3|174527.9|174437.9|174479.9|174389.9|16
1728654400000|2024-10-11 13:46:40|174485.6|174395.6|174487.4|174397.4|174494.9|174404.9|174475.9|174385.9|20
1728654410000|2024-10-11 13:46:50|174486.8|174396.8|174482.3|174392.3|174487.3|174397.3|174480.5|174390.5|16
1728654420000|2024-10-11 13:47:00|174481.5|174391.5|174470|174380|174481.5|174391.5|174468.6|174378.6|8
1728654430000|2024-10-11 13:47:10|174468.1|174378.1|174492.1|174402.1|174500.1|174410.1|174467.3|174377.3|24
1728654440000|2024-10-11 13:47:20|174490.8|174400.8|174481.2|174391.2|174492|174402|174481.2|174391.2|10
1728654450000|2024-10-11 13:47:30|174481.9|174391.9|174479.8|174389.8|174481.9|174391.9|174479.8|174389.8|6
1728654460000|2024-10-11 13:47:40|174481.1|174391.1|174492.5|174402.5|174492.5|174402.5|174481.1|174391.1|5
1728654470000|2024-10-11 13:47:50|174492.8|174402.8|174499.3|174409.3|174511.9|174421.9|174492.8|174402.8|9
1728654480000|2024-10-11 13:48:00|174501.3|174411.3|174489.7|174399.7|174501.3|174411.3|174487.1|174397.1|10
1728654490000|2024-10-11 13:48:10|174487.5|174397.5|174516.5|174426.5|174525.3|174435.3|174487.5|174397.5|11
1728654500000|2024-10-11 13:48:20|174515.8|174425.8|174501|174411|174516.2|174426.2|174498.5|174408.5|11
1728654510000|2024-10-11 13:48:30|174501.7|174411.7|174496.8|174406.8|174501.7|174411.7|174495.4|174405.4|8
1728654520000|2024-10-11 13:48:40|174496.2|174406.2|174473.3|174383.3|174497.6|174407.6|174462.9|174372.9|10
1728654530000|2024-10-11 13:48:50|174472.7|174382.7|174469.1|174379.1|174474.9|174384.9|174469.1|174379.1|9
1728654540000|2024-10-11 13:49:00|174467.9|174377.9|174459.3|174369.3|174468.8|174378.8|174456.3|174366.3|11
1728654550000|2024-10-11 13:49:10|174458.9|174368.9|174455.4|174365.4|174458.9|174368.9|174452|174362|20
1728654560000|2024-10-11 13:49:20|174456.3|174366.3|174458.7|174368.7|174458.7|174368.7|174455.7|174365.7|12
1728654570000|2024-10-11 13:49:30|174459.7|174369.7|174465.1|174375.1|174465.1|174375.1|174459.7|174369.7|9
1728654580000|2024-10-11 13:49:40|174466.2|174376.2|174460|174370|174466.2|174376.2|174459.9|174369.9|9
1728654590000|2024-10-11 13:49:50|174461|174371|174464.3|174374.3|174464.4|174374.4|174461|174371|4
1728654600000|2024-10-11 13:50:00|174464.9|174374.9|174459.3|174369.3|174464.9|174374.9|174453.7|174363.7|15
1728654610000|2024-10-11 13:50:10|174459.2|174369.2|174460.9|174370.9|174460.9|174370.9|174458.5|174368.5|9
1728654620000|2024-10-11 13:50:20|174458.2|174368.2|174450.4|174360.4|174461.2|174371.2|174450.4|174360.4|15
1728654630000|2024-10-11 13:50:30|174448|174358|174473.6|174383.6|174476.8|174386.8|174446.1|174356.1|10
1728654640000|2024-10-11 13:50:40|174483.6|174393.6|174476|174386|174492.8|174402.8|174473.3|174383.3|14
1728654650000|2024-10-11 13:50:50|174478.5|174388.5|174468.7|174378.7|174478.5|174388.5|174468.7|174378.7|9
1728654660000|2024-10-11 13:51:00|174460.3|174370.3|174474.5|174384.5|174474.5|174384.5|174460.1|174370.1|10
1728654670000|2024-10-11 13:51:10|174471.9|174381.9|174467.2|174377.2|174471.9|174381.9|174467.2|174377.2|8
1728654680000|2024-10-11 13:51:20|174468.2|174378.2|174471.9|174381.9|174475.7|174385.7|174468.2|174378.2|8
1728654690000|2024-10-11 13:51:30|174471.2|174381.2|174473.6|174383.6|174473.6|174383.6|174468.6|174378.6|6
1728654700000|2024-10-11 13:51:40|174472|174382|174464.7|174374.7|174472.2|174382.2|174464.7|174374.7|9
1728654710000|2024-10-11 13:51:50|174465.2|174375.2|174467.2|174377.2|174470.2|174380.2|174465.2|174375.2|6
1728654720000|2024-10-11 13:52:00|174468.7|174378.7|174462.2|174372.2|174468.7|174378.7|174460|174370|11
1728654730000|2024-10-11 13:52:10|174462.3|174372.3|174479.3|174389.3|174480.8|174390.8|174462.3|174372.3|16
1728654740000|2024-10-11 13:52:20|174474.6|174384.6|174479.3|174389.3|174479.3|174389.3|174474.6|174384.6|4
1728654750000|2024-10-11 13:52:30|174479.5|174389.5|174486.2|174396.2|174489.3|174399.3|174479.5|174389.5|8
1728654760000|2024-10-11 13:52:40|174485.7|174395.7|174484|174394|174485.7|174395.7|174483.2|174393.2|9
1728654770000|2024-10-11 13:52:50|174483.6|174393.6|174477.1|174387.1|174483.6|174393.6|174473.5|174383.5|11
1728654780000|2024-10-11 13:53:00|174478.4|174388.4|174469.9|174379.9|174478.4|174388.4|174469.9|174379.9|7
1728654790000|2024-10-11 13:53:10|174471.6|174381.6|174469.2|174379.2|174471.6|174381.6|174469.2|174379.2|5
1728654800000|2024-10-11 13:53:20|174460.6|174370.6|174486.6|174396.6|174488.8|174398.8|174456.5|174366.5|11
1728654810000|2024-10-11 13:53:30|174486.5|174396.5|174485.2|174395.2|174486.5|174396.5|174480.5|174390.5|10
1728654820000|2024-10-11 13:53:40|174490.7|174400.7|174491.6|174401.6|174491.6|174401.6|174487.1|174397.1|6
1728654830000|2024-10-11 13:53:50|174491.8|174401.8|174492.8|174402.8|174492.8|174402.8|174488.4|174398.4|5
1728654840000|2024-10-11 13:54:00|174491.1|174401.1|174485.9|174395.9|174491.3|174401.3|174482.6|174392.6|8
1728654850000|2024-10-11 13:54:10|174486.9|174396.9|174530.3|174440.3|174536.4|174446.4|174486.9|174396.9|14
1728654860000|2024-10-11 13:54:20|174526.5|174436.5|174534|174444|174534|174444|174524.3|174434.3|11
1728654870000|2024-10-11 13:54:30|174531.3|174441.3|174538.3|174448.3|174538.5|174448.5|174531.3|174441.3|7
1728654880000|2024-10-11 13:54:40|174538|174448|174537.6|174447.6|174538.2|174448.2|174536.7|174446.7|6
1728654890000|2024-10-11 13:54:50|174538.2|174448.2|174535|174445|174539.6|174449.6|174526.4|174436.4|9
1728654900000|2024-10-11 13:55:00|174534.1|174444.1|174565.8|174475.8|174568.3|174478.3|174533.3|174443.3|10
1728654910000|2024-10-11 13:55:10|174571.2|174481.2|174565.5|174475.5|174587.8|174497.8|174563.1|174473.1|14
1728654920000|2024-10-11 13:55:20|174559.4|174469.4|174533.9|174443.9|174559.4|174469.4|174523|174433|19
1728654930000|2024-10-11 13:55:30|174536.1|174446.1|174535.8|174445.8|174539|174449|174535.1|174445.1|9
1728654940000|2024-10-11 13:55:40|174538|174448|174531.3|174441.3|174540|174450|174529.8|174439.8|13
1728654950000|2024-10-11 13:55:50|174532|174442|174536.6|174446.6|174536.6|174446.6|174524.5|174434.5|16
1728654960000|2024-10-11 13:56:00|174537.6|174447.6|174536.7|174446.7|174537.6|174447.6|174536.7|174446.7|2
1728654970000|2024-10-11 13:56:10|174537.1|174447.1|174534.5|174444.5|174537.8|174447.8|174533.5|174443.5|6
1728654980000|2024-10-11 13:56:20|174534.3|174444.3|174544.6|174454.6|174544.7|174454.7|174534.3|174444.3|7
1728654990000|2024-10-11 13:56:30|174548.1|174458.1|174545.1|174455.1|174548.1|174458.1|174543|174453|5
1728655000000|2024-10-11 13:56:40|174545|174455|174545|174455|174545|174455|174544.8|174454.8|3
1728655010000|2024-10-11 13:56:50|174546.4|174456.4|174582.7|174492.7|174584.3|174494.3|174544.4|174454.4|11
1728655020000|2024-10-11 13:57:00|174585.9|174495.9|174594.7|174504.7|174603.4|174513.4|174585.9|174495.9|15
1728655030000|2024-10-11 13:57:10|174591.8|174501.8|174587.3|174497.3|174594.2|174504.2|174585|174495|9
1728655040000|2024-10-11 13:57:20|174586|174496|174549|174459|174586|174496|174549|174459|9
1728655050000|2024-10-11 13:57:30|174549.1|174459.1|174548.4|174458.4|174549.1|174459.1|174548.4|174458.4|3
1728655060000|2024-10-11 13:57:40|174550.6|174460.6|174557.3|174467.3|174557.3|174467.3|174550.6|174460.6|7
1728655070000|2024-10-11 13:57:50|174555.1|174465.1|174553.4|174463.4|174555.1|174465.1|174553.4|174463.4|3
1728655080000|2024-10-11 13:58:00|174554.8|174464.8|174553.5|174463.5|174554.8|174464.8|174553.5|174463.5|7
1728655090000|2024-10-11 13:58:10|174562.1|174472.1|174576.5|174486.5|174601.8|174511.8|174562.1|174472.1|12
1728655100000|2024-10-11 13:58:20|174576.3|174486.3|174571.9|174481.9|174576.3|174486.3|174571.5|174481.5|8
1728655110000|2024-10-11 13:58:30|174571.6|174481.6|174553.4|174463.4|174571.6|174481.6|174552.8|174462.8|10
1728655120000|2024-10-11 13:58:40|174552.2|174462.2|174548.9|174458.9|174553|174463|174548.9|174458.9|7
1728655130000|2024-10-11 13:58:50|174548.7|174458.7|174532.3|174442.3|174548.7|174458.7|174532.3|174442.3|8
1728655140000|2024-10-11 13:59:00|174530.5|174440.5|174506.5|174416.5|174534.4|174444.4|174505.9|174415.9|10
1728655150000|2024-10-11 13:59:10|174505.9|174415.9|174504.5|174414.5|174505.9|174415.9|174504.5|174414.5|2
1728655160000|2024-10-11 13:59:20|174504.3|174414.3|174520.6|174390.6|174520.6|174414.3|174500.3|174390.6|7
1728655170000|2024-10-11 13:59:30|174520.7|174390.7|174511.9|174381.9|174530.7|174400.7|174510.7|174380.7|8
1728655180000|2024-10-11 13:59:40|174512|174382|174495.8|174405.8|174519.5|174405.8|174495.8|174382|6
1728655190000|2024-10-11 13:59:50|174496.4|174406.4|174617.9|174276.6|174617.9|174406.4|174496.4|174276.6|17
1728655200000|2024-10-11 14:00:00|174616.1|174275.7|174506.3|174376.3|174616.1|174378.3|174506.3|174275.7|11
1728655210000|2024-10-11 14:00:10|174500.9|174370.9|174523.7|174393.7|174527.6|174397.6|174482|174352|19
1728655220000|2024-10-11 14:00:20|174522.5|174392.5|174517.3|174387.3|174526.3|174396.3|174513.8|174383.8|25
1728655230000|2024-10-11 14:00:30|174516.9|174386.9|174489.3|174399.3|174516.9|174399.3|174487.5|174377.4|19
1728655240000|2024-10-11 14:00:40|174488.5|174398.5|174492.8|174402.8|174492.8|174402.8|174487|174397|14
1728655250000|2024-10-11 14:00:50|174494.2|174404.2|174492.7|174402.7|174494.4|174404.4|174492.7|174402.7|9
1728655260000|2024-10-11 14:01:00|174488|174398|174502.7|174412.7|174505.8|174415.8|174488|174398|12
1728655270000|2024-10-11 14:01:10|174503.4|174413.4|174505.2|174415.2|174506|174416|174501.7|174411.7|7
1728655280000|2024-10-11 14:01:20|174505.1|174415.1|174487|174397|174505.1|174415.1|174485.4|174395.4|9
1728655300000|2024-10-11 14:01:40|174486.6|174396.6|174485.6|174395.6|174486.6|174396.6|174484.7|174394.7|5
1728655310000|2024-10-11 14:01:50|174484.8|174394.8|174467.2|174377.2|174484.8|174394.8|174466.3|174376.3|11
1728655320000|2024-10-11 14:02:00|174465.2|174375.2|174453.1|174363.1|174465.6|174375.6|174453.1|174363.1|12
1728655330000|2024-10-11 14:02:10|174452.6|174362.6|174452.8|174362.8|174453.2|174363.2|174452.6|174362.6|3
1728655340000|2024-10-11 14:02:20|174455.4|174365.4|174478|174388|174478.4|174388.4|174445.5|174355.5|13
1728655350000|2024-10-11 14:02:30|174476|174386|174469.2|174379.2|174477.8|174387.8|174467.8|174377.8|7
1728655360000|2024-10-11 14:02:40|174471.6|174381.6|174475.7|174385.7|174475.7|174385.7|174462.3|174372.3|10
1728655370000|2024-10-11 14:02:50|174476.2|174386.2|174474.9|174384.9|174476.2|174386.2|174474.8|174384.8|3
1728655380000|2024-10-11 14:03:00|174476.9|174386.9|174454.3|174364.3|174476.9|174386.9|174454.1|174364.1|11
1728655390000|2024-10-11 14:03:10|174454|174364|174457|174367|174465.5|174375.5|174453.7|174363.7|10
1728655400000|2024-10-11 14:03:20|174456.2|174366.2|174461.4|174371.4|174461.4|174371.4|174453.4|174363.4|15
1728655410000|2024-10-11 14:03:30|174464.7|174374.7|174448.8|174358.8|174464.7|174374.7|174447.2|174357.2|4
1728655420000|2024-10-11 14:03:40|174450.5|174360.5|174465.7|174375.7|174475.1|174385.1|174450.5|174360.5|13
1728655430000|2024-10-11 14:03:50|174463|174373|174473.4|174383.4|174474.9|174384.9|174463|174373|11
1728655440000|2024-10-11 14:04:00|174472.4|174382.4|174469|174379|174472.8|174382.8|174466.7|174376.7|10
1728655450000|2024-10-11 14:04:10|174466.4|174376.4|174474.7|174384.7|174481.6|174391.6|174466.4|174376.4|16
1728655460000|2024-10-11 14:04:20|174471.5|174381.5|174478.4|174388.4|174482.5|174392.5|174470.9|174380.9|17
1728655470000|2024-10-11 14:04:30|174481.4|174391.4|174466.5|174376.5|174481.4|174391.4|174463.4|174373.4|15
1728655480000|2024-10-11 14:04:40|174463.4|174373.4|174472.3|174382.3|174475.1|174385.1|174463.4|174373.4|10
1728655490000|2024-10-11 14:04:50|174473.8|174383.8|174476.1|174386.1|174476.1|174386.1|174469.4|174379.4|13
1728655500000|2024-10-11 14:05:00|174475.6|174385.6|174504.1|174414.1|174504.9|174414.9|174475.6|174385.6|18
1728655510000|2024-10-11 14:05:10|174503|174413|174502.1|174412.1|174503.7|174413.7|174500.1|174410.1|11
1728655520000|2024-10-11 14:05:20|174507.3|174417.3|174545.9|174455.9|174545.9|174455.9|174505.1|174415.1|9
1728655530000|2024-10-11 14:05:30|174543.9|174453.9|174501.5|174411.5|174543.9|174453.9|174500.6|174410.6|14
1728655540000|2024-10-11 14:05:40|174498.4|174408.4|174477.5|174387.5|174498.4|174408.4|174474.5|174384.5|13
1728655550000|2024-10-11 14:05:50|174478.1|174388.1|174466.4|174376.4|174479.4|174389.4|174462.2|174372.2|13
1728655560000|2024-10-11 14:06:00|174468.6|174378.6|174449.3|174359.3|174471.8|174381.8|174449.3|174359.3|11
1728655570000|2024-10-11 14:06:10|174453.1|174363.1|174451.8|174361.8|174453.1|174363.1|174449.4|174359.4|11
1728655580000|2024-10-11 14:06:20|174452|174362|174427.3|174337.3|174459.9|174369.9|174411.4|174321.4|13
1728655590000|2024-10-11 14:06:30|174425.7|174335.7|174425.7|174335.7|174425.7|174335.7|174424.8|174334.8|4
1728655600000|2024-10-11 14:06:40|174425.9|174335.9|174429|174339|174429.1|174339.1|174425.6|174335.6|7
1728655610000|2024-10-11 14:06:50|174429.5|174339.5|174423.4|174333.4|174429.5|174339.5|174423.4|174333.4|9
1728655620000|2024-10-11 14:07:00|174420|174330|174427.9|174337.9|174430.7|174340.7|174420|174330|14
1728655630000|2024-10-11 14:07:10|174430.1|174340.1|174436.1|174346.1|174440.1|174350.1|174428|174338|12
1728655640000|2024-10-11 14:07:20|174435.7|174345.7|174440.9|174350.9|174440.9|174350.9|174431.1|174341.1|10
1728655650000|2024-10-11 14:07:30|174441|174351|174435.3|174345.3|174441|174351|174430.2|174340.2|16
1728655660000|2024-10-11 14:07:40|174433.4|174343.4|174434.6|174344.6|174438.2|174348.2|174430.7|174340.7|17
1728655670000|2024-10-11 14:07:50|174434.9|174344.9|174464.4|174374.4|174480.4|174390.4|174434.9|174344.9|19
1728655680000|2024-10-11 14:08:00|174469.2|174379.2|174463.8|174373.8|174473.5|174383.5|174462.1|174372.1|18
1728655690000|2024-10-11 14:08:10|174464|174374|174467.8|174377.8|174468.6|174378.6|174463.9|174373.9|11
1728655700000|2024-10-11 14:08:20|174472.2|174382.2|174471.7|174381.7|174472.4|174382.4|174469|174379|12
1728655710000|2024-10-11 14:08:30|174470|174380|174473.1|174383.1|174473.1|174383.1|174468.8|174378.8|10
1728655720000|2024-10-11 14:08:40|174474.8|174384.8|174507.4|174417.4|174512.9|174422.9|174474.8|174384.8|10
1728655730000|2024-10-11 14:08:50|174507.6|174417.6|174538.8|174448.8|174548.1|174458.1|174507.4|174417.4|21
1728655740000|2024-10-11 14:09:00|174541.2|174451.2|174536.8|174446.8|174545.1|174455.1|174532.3|174442.3|15
1728655750000|2024-10-11 14:09:10|174531|174441|174540|174450|174540.1|174450.1|174531|174441|12
1728655760000|2024-10-11 14:09:20|174538.1|174448.1|174516.6|174426.6|174544.9|174454.9|174516.6|174426.6|24
1728655770000|2024-10-11 14:09:30|174516.3|174426.3|174491.7|174401.7|174519.3|174429.3|174490.8|174400.8|18
1728655780000|2024-10-11 14:09:40|174490.7|174400.7|174493.1|174403.1|174513.4|174423.4|174490.7|174400.7|12
1728655790000|2024-10-11 14:09:50|174487.7|174397.7|174494|174404|174505.9|174415.9|174487.7|174397.7|16
1728655800000|2024-10-11 14:10:00|174493.4|174403.4|174493.8|174403.8|174513.8|174423.8|174492.8|174402.8|15
1728655810000|2024-10-11 14:10:10|174491.2|174401.2|174488.7|174398.7|174493.2|174403.2|174488.7|174398.7|7
1728655820000|2024-10-11 14:10:20|174488.3|174398.3|174457.4|174367.4|174489.3|174399.3|174455.1|174365.1|13
1728655830000|2024-10-11 14:10:30|174460.1|174370.1|174470.1|174380.1|174470.1|174380.1|174451.6|174361.6|11
1728655840000|2024-10-11 14:10:40|174469.8|174379.8|174472.7|174382.7|174472.7|174382.7|174469.8|174379.8|8
1728655850000|2024-10-11 14:10:50|174473.3|174383.3|174451.9|174361.9|174473.3|174383.3|174449.8|174359.8|16
1728655860000|2024-10-11 14:11:00|174450.8|174360.8|174440.7|174350.7|174450.8|174360.8|174427.5|174337.5|19
1728655870000|2024-10-11 14:11:10|174440.8|174350.8|174440.8|174350.8|174447|174357|174437.4|174347.4|12
1728655880000|2024-10-11 14:11:20|174441|174351|174444.5|174354.5|174444.5|174354.5|174429.4|174339.4|14
1728655890000|2024-10-11 14:11:30|174439.8|174349.8|174438.4|174348.4|174453.7|174363.7|174437.1|174347.1|12
1728655900000|2024-10-11 14:11:40|174437|174347|174438.3|174348.3|174440|174350|174433.8|174343.8|12
1728655910000|2024-10-11 14:11:50|174439.1|174349.1|174441.2|174351.2|174441.2|174351.2|174429.7|174339.7|10
1728655920000|2024-10-11 14:12:00|174442.3|174352.3|174464.3|174374.3|174464.3|174374.3|174435.2|174345.2|20
1728655930000|2024-10-11 14:12:10|174462.1|174372.1|174461.1|174371.1|174462.6|174372.6|174460.2|174370.2|9
1728655940000|2024-10-11 14:12:20|174460.2|174370.2|174441.7|174351.7|174460.2|174370.2|174441.1|174351.1|14
1728655950000|2024-10-11 14:12:30|174443.5|174353.5|174466.6|174376.6|174475.7|174385.7|174443.3|174353.3|12
1728655960000|2024-10-11 14:12:40|174466|174376|174467.5|174377.5|174468.6|174378.6|174465|174375|13
1728655970000|2024-10-11 14:12:50|174469.3|174379.3|174467.8|174377.8|174469.3|174379.3|174467.8|174377.8|2
1728655980000|2024-10-11 14:13:00|174467.7|174377.7|174475.4|174385.4|174475.4|174385.4|174466.5|174376.5|5
1728655990000|2024-10-11 14:13:10|174475|174385|174474.9|174384.9|174475.5|174385.5|174474.5|174384.5|5
1728656000000|2024-10-11 14:13:20|174475.1|174385.1|174474.1|174384.1|174475.1|174385.1|174474.1|174384.1|3
1728656010000|2024-10-11 14:13:30|174474.3|174384.3|174468.6|174378.6|174474.3|174384.3|174468.6|174378.6|2
1728656020000|2024-10-11 14:13:40|174469.2|174379.2|174469.7|174379.7|174472.6|174382.6|174469.2|174379.2|6
1728656030000|2024-10-11 14:13:50|174470.1|174380.1|174465.5|174375.5|174472.7|174382.7|174465.5|174375.5|7
1728656040000|2024-10-11 14:14:00|174465.3|174375.3|174426.8|174336.8|174465.3|174375.3|174418.9|174328.9|19
1728656050000|2024-10-11 14:14:10|174428.4|174338.4|174432.1|174342.1|174436.8|174346.8|174428.4|174338.4|10
1728656060000|2024-10-11 14:14:20|174430.9|174340.9|174434.8|174344.8|174435.9|174345.9|174429|174339|13
1728656070000|2024-10-11 14:14:30|174436.1|174346.1|174424.3|174334.3|174436.1|174346.1|174423.6|174333.6|8
1728656080000|2024-10-11 14:14:40|174424.1|174334.1|174428.3|174338.3|174428.6|174338.6|174418.6|174328.6|13
1728656090000|2024-10-11 14:14:50|174427.5|174337.5|174425.9|174335.9|174427.5|174337.5|174421|174331|14
1728656100000|2024-10-11 14:15:00|174426|174336|174426.5|174336.5|174426.5|174336.5|174426|174336|3
1728656110000|2024-10-11 14:15:10|174427.1|174337.1|174426.4|174336.4|174427.1|174337.1|174426.4|174336.4|6
1728656120000|2024-10-11 14:15:20|174426.1|174336.1|174426.5|174336.5|174426.5|174336.5|174426.1|174336.1|3
1728656130000|2024-10-11 14:15:30|174424.5|174334.5|174424.9|174334.9|174426.4|174336.4|174421.6|174331.6|9
1728656140000|2024-10-11 14:15:40|174424.8|174334.8|174422.7|174332.7|174425|174335|174415.2|174325.2|16
1728656150000|2024-10-11 14:15:50|174420.8|174330.8|174380.6|174290.6|174420.8|174330.8|174372.9|174282.9|18
1728656160000|2024-10-11 14:16:00|174376.3|174286.3|174361.7|174271.7|174376.3|174286.3|174360.7|174270.7|16
1728656170000|2024-10-11 14:16:10|174363.8|174273.8|174381.5|174291.5|174384.1|174294.1|174363.3|174273.3|15
1728656180000|2024-10-11 14:16:20|174379.5|174289.5|174384.3|174294.3|174389.7|174299.7|174379.5|174289.5|8
1728656190000|2024-10-11 14:16:30|174385.7|174295.7|174392.2|174302.2|174392.2|174302.2|174385.7|174295.7|8
1728656200000|2024-10-11 14:16:40|174392.4|174302.4|174392.8|174302.8|174393.5|174303.5|174392.4|174302.4|6
1728656210000|2024-10-11 14:16:50|174395.5|174305.5|174396|174306|174396|174306|174395.2|174305.2|4
1728656220000|2024-10-11 14:17:00|174395.3|174305.3|174409.7|174319.7|174412.3|174322.3|174390.3|174300.3|14
1728656230000|2024-10-11 14:17:10|174410.9|174320.9|174414.2|174324.2|174415.1|174325.1|174410.9|174320.9|12
1728656240000|2024-10-11 14:17:20|174412|174322|174404.4|174314.4|174412|174322|174404.4|174314.4|3
1728656250000|2024-10-11 14:17:30|174403.6|174313.6|174392.4|174302.4|174403.6|174313.6|174388.5|174298.5|9
1728656260000|2024-10-11 14:17:40|174383.1|174293.1|174387.9|174297.9|174387.9|174297.9|174383.1|174293.1|11
1728656270000|2024-10-11 14:17:50|174387.8|174297.8|174387.3|174297.3|174387.8|174297.8|174387.3|174297.3|5
1728656280000|2024-10-11 14:18:00|174383.7|174293.7|174385.4|174295.4|174385.8|174295.8|174379|174289|8
1728656290000|2024-10-11 14:18:10|174384.2|174294.2|174387|174297|174388.2|174298.2|174381|174291|11
1728656300000|2024-10-11 14:18:20|174387.6|174297.6|174381.1|174291.1|174387.6|174297.6|174369.6|174279.6|14
1728656310000|2024-10-11 14:18:30|174354.9|174264.9|174350.7|174260.7|174369.8|174279.8|174350.5|174260.5|21
1728656320000|2024-10-11 14:18:40|174353.1|174263.1|174364.4|174274.4|174365.8|174275.8|174353.1|174263.1|9
1728656330000|2024-10-11 14:18:50|174365.7|174275.7|174357.1|174267.1|174366.3|174276.3|174357.1|174267.1|11
1728656340000|2024-10-11 14:19:00|174359|174269|174365.7|174275.7|174365.7|174275.7|174357|174267|9
1728656350000|2024-10-11 14:19:10|174365.8|174275.8|174373.2|174283.2|174373.2|174283.2|174363.8|174273.8|10
1728656360000|2024-10-11 14:19:20|174371.3|174281.3|174369.5|174279.5|174372.3|174282.3|174369.5|174279.5|8
1728656370000|2024-10-11 14:19:30|174369.1|174279.1|174385.9|174295.9|174387.9|174297.9|174369.1|174279.1|8
1728656380000|2024-10-11 14:19:40|174383.5|174293.5|174373.3|174283.3|174385.6|174295.6|174372.4|174282.4|12
1728656390000|2024-10-11 14:19:50|174373.5|174283.5|174369.3|174279.3|174382.5|174292.5|174369.3|174279.3|13
1728656400000|2024-10-11 14:20:00|174367.7|174277.7|174364.8|174274.8|174371.4|174281.4|174359|174269|13
1728656410000|2024-10-11 14:20:10|174366.8|174276.8|174374.2|174284.2|174374.2|174284.2|174366.8|174276.8|9
1728656420000|2024-10-11 14:20:20|174372.9|174282.9|174368.3|174278.3|174375.7|174285.7|174368.3|174278.3|9
1728656430000|2024-10-11 14:20:30|174369.7|174279.7|174368.8|174278.8|174370.5|174280.5|174368.8|174278.8|6
1728656440000|2024-10-11 14:20:40|174366.1|174276.1|174367.4|174277.4|174388.8|174298.8|174363.9|174273.9|13
1728656450000|2024-10-11 14:20:50|174365.5|174275.5|174364.7|174274.7|174368.4|174278.4|174362.5|174272.5|8
1728656460000|2024-10-11 14:21:00|174366.3|174276.3|174357.9|174267.9|174368.6|174278.6|174351.9|174261.9|12
1728656470000|2024-10-11 14:21:10|174361.4|174271.4|174369.7|174279.7|174371.1|174281.1|174361.4|174271.4|12
1728656480000|2024-10-11 14:21:20|174372.2|174282.2|174368.4|174278.4|174387.2|174297.2|174368.4|174278.4|11
1728656490000|2024-10-11 14:21:30|174367.9|174277.9|174370.7|174280.7|174372.5|174282.5|174367.1|174277.1|8
1728656500000|2024-10-11 14:21:40|174370.4|174280.4|174371.5|174281.5|174374.5|174284.5|174370.4|174280.4|8
1728656510000|2024-10-11 14:21:50|174374|174284|174364.8|174274.8|174374|174284|174362.1|174272.1|10
1728656520000|2024-10-11 14:22:00|174362.4|174272.4|174380.4|174290.4|174384.7|174294.7|174359|174269|18
1728656530000|2024-10-11 14:22:10|174379.4|174289.4|174396.3|174306.3|174396.3|174306.3|174379.3|174289.3|12
1728656540000|2024-10-11 14:22:20|174396.5|174306.5|174402.9|174312.9|174406|174316|174395.8|174305.8|10
1728656550000|2024-10-11 14:22:30|174403.9|174313.9|174367.2|174277.2|174403.9|174313.9|174362.2|174272.2|14
1728656560000|2024-10-11 14:22:40|174367.8|174277.8|174353.8|174263.8|174367.8|174277.8|174351|174261|10
1728656570000|2024-10-11 14:22:50|174354|174264|174350.3|174260.3|174354|174264|174347.6|174257.6|8
1728656580000|2024-10-11 14:23:00|174350.4|174260.4|174350.7|174260.7|174351.8|174261.8|174349.6|174259.6|8
1728656590000|2024-10-11 14:23:10|174351.9|174261.9|174351.7|174261.7|174352.1|174262.1|174350|174260|6
1728656600000|2024-10-11 14:23:20|174351.2|174261.2|174369.8|174279.8|174371|174281|174351.2|174261.2|10
1728656610000|2024-10-11 14:23:30|174368.9|174278.9|174353.1|174263.1|174369.6|174279.6|174353.1|174263.1|11
1728656620000|2024-10-11 14:23:40|174351.5|174261.5|174353.6|174263.6|174353.6|174263.6|174351.5|174261.5|4
1728656630000|2024-10-11 14:23:50|174353.7|174263.7|174356.1|174266.1|174369.1|174279.1|174353.7|174263.7|13
1728656640000|2024-10-11 14:24:00|174355.8|174265.8|174351.5|174261.5|174355.8|174265.8|174351.5|174261.5|6
1728656650000|2024-10-11 14:24:10|174356.8|174266.8|174361.9|174271.9|174378.1|174288.1|174356.8|174266.8|15
1728656660000|2024-10-11 14:24:20|174359.3|174269.3|174374.3|174284.3|174378.7|174288.7|174354.9|174264.9|9
1728656670000|2024-10-11 14:24:30|174374|174284|174382|174292|174382|174292|174374|174284|5
1728656680000|2024-10-11 14:24:40|174380.1|174290.1|174394|174304|174394|174304|174380.1|174290.1|8
1728656690000|2024-10-11 14:24:50|174392.9|174302.9|174397.1|174307.1|174400.1|174310.1|174392.2|174302.2|13
1728656700000|2024-10-11 14:25:00|174398.1|174308.1|174412.5|174322.5|174412.5|174322.5|174397.7|174307.7|15
1728656710000|2024-10-11 14:25:10|174409.6|174319.6|174413.1|174323.1|174414.3|174324.3|174409.6|174319.6|6
1728656720000|2024-10-11 14:25:20|174413.8|174323.8|174426|174336|174430.4|174340.4|174413.6|174323.6|14
1728656730000|2024-10-11 14:25:30|174429.1|174339.1|174437|174347|174449.2|174359.2|174429.1|174339.1|14
1728656740000|2024-10-11 14:25:40|174436.9|174346.9|174424.7|174334.7|174441.5|174351.5|174423.4|174333.4|16
1728656750000|2024-10-11 14:25:50|174426.6|174336.6|174452.3|174362.3|174454.6|174364.6|174426.6|174336.6|18
1728656760000|2024-10-11 14:26:00|174452.4|174362.4|174448.7|174358.7|174455|174365|174447.2|174357.2|17
1728656770000|2024-10-11 14:26:10|174449.8|174359.8|174456.4|174366.4|174456.4|174366.4|174444.7|174354.7|19
1728656780000|2024-10-11 14:26:20|174457|174367|174457.8|174367.8|174458|174368|174456.2|174366.2|11
1728656790000|2024-10-11 14:26:30|174457.7|174367.7|174454.7|174364.7|174458.1|174368.1|174454.7|174364.7|13
1728656800000|2024-10-11 14:26:40|174454.5|174364.5|174467.4|174377.4|174469.4|174379.4|174453.6|174363.6|5
1728656810000|2024-10-11 14:26:50|174467.5|174377.5|174468.4|174378.4|174468.4|174378.4|174467.5|174377.5|2
1728656820000|2024-10-11 14:27:00|174471.8|174381.8|174471|174381|174471.8|174381.8|174468.6|174378.6|9
1728656830000|2024-10-11 14:27:10|174470.6|174380.6|174518.4|174428.4|174526.2|174436.2|174470.6|174380.6|17
1728656840000|2024-10-11 14:27:20|174516|174426|174533.6|174443.6|174533.6|174443.6|174487.9|174397.9|9
1728656850000|2024-10-11 14:27:30|174534.4|174444.4|174534.1|174444.1|174534.4|174444.4|174530.7|174440.7|5
1728656860000|2024-10-11 14:27:40|174534.3|174444.3|174544.4|174454.4|174544.4|174454.4|174534.3|174444.3|3
1728656870000|2024-10-11 14:27:50|174547.1|174457.1|174574|174484|174574|174484|174546.6|174456.6|10
1728656880000|2024-10-11 14:28:00|174572|174482|174577.8|174487.8|174577.8|174487.8|174569.8|174479.8|11
1728656890000|2024-10-11 14:28:10|174576|174486|174572.6|174482.6|174577.3|174487.3|174571.5|174481.5|11
1728656900000|2024-10-11 14:28:20|174570.4|174480.4|174537.9|174447.9|174570.4|174480.4|174533|174443|25
1728656910000|2024-10-11 14:28:30|174534.9|174444.9|174533.6|174443.6|174536.2|174446.2|174533.6|174443.6|6
1728656920000|2024-10-11 14:28:40|174533.7|174443.7|174532|174442|174533.7|174443.7|174532|174442|3
1728656930000|2024-10-11 14:28:50|174533.2|174443.2|174532.5|174442.5|174533.2|174443.2|174532.5|174442.5|3
1728656940000|2024-10-11 14:29:00|174531.1|174441.1|174539|174449|174543.5|174453.5|174531.1|174441.1|10
1728656950000|2024-10-11 14:29:10|174538.8|174448.8|174530.3|174440.3|174538.8|174448.8|174520|174430|14
1728656960000|2024-10-11 14:29:20|174531.3|174441.3|174534|174444|174535.4|174445.4|174531.1|174441.1|8
1728656970000|2024-10-11 14:29:30|174536.2|174446.2|174541.5|174451.5|174542.1|174452.1|174532.8|174442.8|6
1728656980000|2024-10-11 14:29:40|174539.7|174449.7|174540.2|174450.2|174544.3|174454.3|174539.7|174449.7|7
1728656990000|2024-10-11 14:29:50|174539.6|174449.6|174540.4|174450.4|174544.2|174454.2|174539.6|174449.6|6
1728657000000|2024-10-11 14:30:00|174547|174457|174548.1|174458.1|174553.6|174463.6|174543.1|174453.1|9
1728657010000|2024-10-11 14:30:10|174546.7|174456.7|174538.9|174448.9|174546.7|174456.7|174538.9|174448.9|7
1728657020000|2024-10-11 14:30:20|174539.1|174449.1|174546.9|174456.9|174546.9|174456.9|174538.1|174448.1|9
1728657030000|2024-10-11 14:30:30|174547.7|174457.7|174544.7|174454.7|174547.7|174457.7|174543.1|174453.1|6
1728657040000|2024-10-11 14:30:40|174544.6|174454.6|174542.6|174452.6|174562.9|174472.9|174536.9|174446.9|8
1728657050000|2024-10-11 14:30:50|174542.2|174452.2|174542.9|174452.9|174542.9|174452.9|174538.8|174448.8|4
1728657060000|2024-10-11 14:31:00|174543.4|174453.4|174540.7|174450.7|174543.4|174453.4|174540.7|174450.7|3
1728657070000|2024-10-11 14:31:10|174540.8|174450.8|174540.4|174450.4|174540.8|174450.8|174539.7|174449.7|6
1728657080000|2024-10-11 14:31:20|174539.2|174449.2|174542.2|174452.2|174545.4|174455.4|174539.2|174449.2|7
1728657090000|2024-10-11 14:31:30|174546.9|174456.9|174544.9|174454.9|174546.9|174456.9|174544.9|174454.9|2
1728657100000|2024-10-11 14:31:40|174550.9|174460.9|174547.3|174457.3|174550.9|174460.9|174546.8|174456.8|7
1728657110000|2024-10-11 14:31:50|174547.4|174457.4|174547.5|174457.5|174547.5|174457.5|174547.4|174457.4|2
1728657120000|2024-10-11 14:32:00|174545.8|174455.8|174541.7|174451.7|174545.8|174455.8|174539.8|174449.8|9
1728657130000|2024-10-11 14:32:10|174542.1|174452.1|174527.3|174437.3|174542.8|174452.8|174524.8|174434.8|15
1728657140000|2024-10-11 14:32:20|174521.6|174431.6|174479.6|174389.6|174521.6|174431.6|174473.5|174383.5|13
1728657150000|2024-10-11 14:32:30|174476.1|174386.1|174485.8|174395.8|174485.8|174395.8|174454.5|174364.5|22
1728657160000|2024-10-11 14:32:40|174483.2|174393.2|174498|174408|174504.9|174414.9|174483.2|174393.2|13
1728657170000|2024-10-11 14:32:50|174499.8|174409.8|174496.7|174406.7|174510.4|174420.4|174496.6|174406.6|7
1728657180000|2024-10-11 14:33:00|174496.1|174406.1|174491.7|174401.7|174505|174415|174491.4|174401.4|15
1728657190000|2024-10-11 14:33:10|174499.7|174409.7|174515.1|174425.1|174515.1|174425.1|174493.8|174403.8|11
1728657200000|2024-10-11 14:33:20|174510.7|174420.7|174510.7|174420.7|174517.8|174427.8|174510.7|174420.7|10
1728657210000|2024-10-11 14:33:30|174502.7|174412.7|174500.7|174410.7|174510|174420|174493.1|174403.1|16
1728657220000|2024-10-11 14:33:40|174502.1|174412.1|174490.4|174400.4|174502.2|174412.2|174490.4|174400.4|9
1728657230000|2024-10-11 14:33:50|174487.6|174397.6|174490.2|174400.2|174490.2|174400.2|174477.7|174387.7|12
1728657240000|2024-10-11 14:34:00|174482.8|174392.8|174485.7|174395.7|174485.7|174395.7|174476.6|174386.6|10
1728657250000|2024-10-11 14:34:10|174482.7|174392.7|174478.8|174388.8|174486.1|174396.1|174478.8|174388.8|7
1728657260000|2024-10-11 14:34:20|174478.3|174388.3|174486.6|174396.6|174486.6|174396.6|174475.6|174385.6|10
1728657270000|2024-10-11 14:34:30|174484|174394|174441.8|174351.8|174484|174394|174441.8|174351.8|15
1728657280000|2024-10-11 14:34:40|174408.8|174318.8|174415.9|174325.9|174433.3|174343.3|174408.8|174318.8|19
1728657290000|2024-10-11 14:34:50|174417.3|174327.3|174417.7|174327.7|174421.3|174331.3|174415|174325|9
1728657300000|2024-10-11 14:35:00|174419.3|174329.3|174432.6|174342.6|174435.4|174345.4|174417.7|174327.7|13
1728657310000|2024-10-11 14:35:10|174433.4|174343.4|174432.8|174342.8|174445.6|174355.6|174432.8|174342.8|14
1728657320000|2024-10-11 14:35:20|174432.9|174342.9|174429.5|174339.5|174442.9|174352.9|174420.6|174330.6|14
1728657330000|2024-10-11 14:35:30|174429.1|174339.1|174417.8|174327.8|174432|174342|174415|174325|13
1728657340000|2024-10-11 14:35:40|174415.5|174325.5|174407.1|174317.1|174417.3|174327.3|174405|174315|11
1728657350000|2024-10-11 14:35:50|174409.7|174319.7|174417.9|174327.9|174417.9|174327.9|174408.8|174318.8|9
1728657360000|2024-10-11 14:36:00|174419|174329|174421.4|174331.4|174421.4|174331.4|174407.2|174317.2|15
1728657370000|2024-10-11 14:36:10|174423.5|174333.5|174416.6|174326.6|174423.5|174333.5|174408.1|174318.1|12
1728657380000|2024-10-11 14:36:20|174416.5|174326.5|174424.7|174334.7|174436.5|174346.5|174416.4|174326.4|20
1728657390000|2024-10-11 14:36:30|174428.8|174338.8|174431.5|174341.5|174442.6|174352.6|174428.8|174338.8|16
1728657400000|2024-10-11 14:36:40|174431.6|174341.6|174434.4|174344.4|174450.8|174360.8|174431.6|174341.6|17
1728657410000|2024-10-11 14:36:50|174429.4|174339.4|174439.5|174349.5|174444.7|174354.7|174426.5|174336.5|8
1728657420000|2024-10-11 14:37:00|174440.2|174350.2|174477.1|174387.1|174480.7|174390.7|174440.2|174350.2|16
1728657430000|2024-10-11 14:37:10|174480.7|174390.7|174484.5|174394.5|174485.3|174395.3|174475.5|174385.5|13
1728657440000|2024-10-11 14:37:20|174484.6|174394.6|174473|174383|174484.6|174394.6|174473|174383|9
1728657450000|2024-10-11 14:37:30|174470.3|174380.3|174467.3|174377.3|174470.3|174380.3|174460.6|174370.6|16
1728657460000|2024-10-11 14:37:40|174471.3|174381.3|174462.1|174372.1|174471.3|174381.3|174453.8|174363.8|17
1728657470000|2024-10-11 14:37:50|174462.7|174372.7|174449.2|174359.2|174466.6|174376.6|174448.4|174358.4|9
1728657480000|2024-10-11 14:38:00|174451.6|174361.6|174456.8|174366.8|174457.8|174367.8|174449.4|174359.4|11
1728657490000|2024-10-11 14:38:10|174456|174366|174456.3|174366.3|174464.9|174374.9|174455.5|174365.5|12
1728657500000|2024-10-11 14:38:20|174457.7|174367.7|174425.4|174335.4|174457.7|174367.7|174424|174334|11
1728657510000|2024-10-11 14:38:30|174425.2|174335.2|174423.3|174333.3|174426.9|174336.9|174422.9|174332.9|7
1728657520000|2024-10-11 14:38:40|174428.4|174338.4|174434.3|174344.3|174440.9|174350.9|174428|174338|11
1728657530000|2024-10-11 14:38:50|174434.6|174344.6|174445.7|174355.7|174453.5|174363.5|174434.6|174344.6|11
1728657540000|2024-10-11 14:39:00|174442.5|174352.5|174426.6|174336.6|174442.5|174352.5|174424.6|174334.6|15
1728657550000|2024-10-11 14:39:10|174425.8|174335.8|174427.8|174337.8|174429.8|174339.8|174425.8|174335.8|8
1728657560000|2024-10-11 14:39:20|174428|174338|174423.6|174333.6|174436|174346|174420.7|174330.7|16
1728657570000|2024-10-11 14:39:30|174426.1|174336.1|174434.6|174344.6|174437.9|174347.9|174426.1|174336.1|12
1728657580000|2024-10-11 14:39:40|174437.8|174347.8|174437.1|174347.1|174439.6|174349.6|174432.8|174342.8|11
1728657590000|2024-10-11 14:39:50|174438.6|174348.6|174430.2|174340.2|174442.5|174352.5|174425.2|174335.2|14
1728657600000|2024-10-11 14:40:00|174429.6|174339.6|174433.5|174343.5|174436.2|174346.2|174416|174326|20
1728657610000|2024-10-11 14:40:10|174430.9|174340.9|174421.3|174331.3|174433.3|174343.3|174421.3|174331.3|9
1728657620000|2024-10-11 14:40:20|174420.6|174330.6|174412.1|174322.1|174423.2|174333.2|174412.1|174322.1|10
1728657630000|2024-10-11 14:40:30|174402.5|174312.5|174402.3|174312.3|174405|174315|174402.3|174312.3|6
1728657640000|2024-10-11 14:40:40|174403.7|174313.7|174401.2|174311.2|174407.1|174317.1|174397.9|174307.9|13
1728657650000|2024-10-11 14:40:50|174400.3|174310.3|174403.2|174313.2|174406.5|174316.5|174400.3|174310.3|8
1728657660000|2024-10-11 14:41:00|174403.6|174313.6|174390.1|174300.1|174403.6|174313.6|174383.4|174293.4|16
1728657670000|2024-10-11 14:41:10|174387.4|174297.4|174354.6|174264.6|174396.4|174306.4|174353|174263|21
1728657680000|2024-10-11 14:41:20|174354.5|174264.5|174353.8|174263.8|174361.5|174271.5|174349.5|174259.5|19
1728657690000|2024-10-11 14:41:30|174354.7|174264.7|174350.5|174260.5|174358.5|174268.5|174350.5|174260.5|7
1728657700000|2024-10-11 14:41:40|174347.4|174257.4|174361.2|174271.2|174365.3|174275.3|174347.1|174257.1|10
1728657710000|2024-10-11 14:41:50|174361.4|174271.4|174351.7|174261.7|174363.9|174273.9|174350.8|174260.8|11
1728657720000|2024-10-11 14:42:00|174354.1|174264.1|174345.7|174255.7|174356.7|174266.7|174345.4|174255.4|15
1728657730000|2024-10-11 14:42:10|174345.9|174255.9|174353|174263|174358.5|174268.5|174345.9|174255.9|11
1728657740000|2024-10-11 14:42:20|174352.9|174262.9|174347.9|174257.9|174352.9|174262.9|174346.7|174256.7|7
1728657750000|2024-10-11 14:42:30|174346.3|174256.3|174346.2|174256.2|174356|174266|174345.6|174255.6|17
1728657760000|2024-10-11 14:42:40|174346|174256|174299.2|174209.2|174347.2|174257.2|174296.5|174206.5|17
1728657770000|2024-10-11 14:42:50|174298.8|174208.8|174287|174197|174300|174210|174283.5|174193.5|15
1728657780000|2024-10-11 14:43:00|174289.7|174199.7|174306.4|174216.4|174312.2|174222.2|174288.7|174198.7|16
1728657790000|2024-10-11 14:43:10|174308.5|174218.5|174333.5|174243.5|174336.2|174246.2|174308.5|174218.5|15
1728657800000|2024-10-11 14:43:20|174335.1|174245.1|174337.9|174247.9|174343|174253|174333.7|174243.7|15
1728657810000|2024-10-11 14:43:30|174342.4|174252.4|174336.9|174246.9|174342.4|174252.4|174336.1|174246.1|14
1728657820000|2024-10-11 14:43:40|174339|174249|174347.8|174257.8|174347.8|174257.8|174336.4|174246.4|15
1728657830000|2024-10-11 14:43:50|174348|174258|174342.6|174252.6|174348.3|174258.3|174340.3|174250.3|9
1728657840000|2024-10-11 14:44:00|174342.8|174252.8|174340.7|174250.7|174343|174253|174340.4|174250.4|7
1728657850000|2024-10-11 14:44:10|174340.6|174250.6|174347|174257|174372.7|174282.7|174340.6|174250.6|20
1728657860000|2024-10-11 14:44:20|174349.4|174259.4|174346|174256|174349.4|174259.4|174339.6|174249.6|16
1728657870000|2024-10-11 14:44:30|174343.5|174253.5|174343.2|174253.2|174347.8|174257.8|174339.8|174249.8|13
1728657880000|2024-10-11 14:44:40|174340.9|174250.9|174337.9|174247.9|174343.9|174253.9|174337.9|174247.9|16
1728657890000|2024-10-11 14:44:50|174344.2|174254.2|174365.1|174275.1|174366.6|174276.6|174342.4|174252.4|25
1728657900000|2024-10-11 14:45:00|174367.1|174277.1|174368.7|174278.7|174372.5|174282.5|174365.7|174275.7|11
1728657910000|2024-10-11 14:45:10|174378.4|174288.4|174371.3|174281.3|174378.4|174288.4|174371.3|174281.3|13
1728657920000|2024-10-11 14:45:20|174368.6|174278.6|174359|174269|174368.6|174278.6|174358.3|174268.3|13
1728657930000|2024-10-11 14:45:30|174356.6|174266.6|174343.1|174253.1|174356.6|174266.6|174341|174251|22
1728657940000|2024-10-11 14:45:40|174342.3|174252.3|174339.3|174249.3|174342.6|174252.6|174336.1|174246.1|13
1728657950000|2024-10-11 14:45:50|174339.1|174249.1|174342.5|174252.5|174347.1|174257.1|174339.1|174249.1|8
1728657960000|2024-10-11 14:46:00|174343.6|174253.6|174343.2|174253.2|174348.2|174258.2|174342.3|174252.3|9
1728657970000|2024-10-11 14:46:10|174343.4|174253.4|174343.9|174253.9|174365.2|174275.2|174342.9|174252.9|11
1728657980000|2024-10-11 14:46:20|174348.4|174258.4|174326.1|174236.1|174348.9|174258.9|174323.2|174233.2|15
1728657990000|2024-10-11 14:46:30|174327.4|174237.4|174330.4|174240.4|174332.8|174242.8|174326.9|174236.9|9
1728658000000|2024-10-11 14:46:40|174329.5|174239.5|174320.7|174230.7|174333.8|174243.8|174318.2|174228.2|12
1728658010000|2024-10-11 14:46:50|174323.3|174233.3|174327.8|174237.8|174330.9|174240.9|174323.3|174233.3|7
1728658020000|2024-10-11 14:47:00|174324.9|174234.9|174329.8|174239.8|174334.1|174244.1|174324.9|174234.9|7
1728658030000|2024-10-11 14:47:10|174329.9|174239.9|174355.3|174265.3|174359.9|174269.9|174329.9|174239.9|17
1728658040000|2024-10-11 14:47:20|174354.8|174264.8|174353|174263|174356.1|174266.1|174353|174263|5
1728658050000|2024-10-11 14:47:30|174353.2|174263.2|174357.5|174267.5|174358.6|174268.6|174352.8|174262.8|5
1728658060000|2024-10-11 14:47:40|174357.6|174267.6|174357.5|174267.5|174357.8|174267.8|174357.3|174267.3|7
1728658070000|2024-10-11 14:47:50|174356.2|174266.2|174368.7|174278.7|174370.2|174280.2|174356.2|174266.2|11
1728658080000|2024-10-11 14:48:00|174370.7|174280.7|174421.8|174331.8|174435.6|174345.6|174369.7|174279.7|13
1728658090000|2024-10-11 14:48:10|174424.7|174334.7|174417.5|174327.5|174424.7|174334.7|174417|174327|13
1728658100000|2024-10-11 14:48:20|174419.6|174329.6|174420.8|174330.8|174426.2|174336.2|174416|174326|12
1728658110000|2024-10-11 14:48:30|174420.7|174330.7|174417.5|174327.5|174422.3|174332.3|174411.6|174321.6|20
1728658120000|2024-10-11 14:48:40|174416.7|174326.7|174420|174330|174424.3|174334.3|174414.3|174324.3|17
1728658130000|2024-10-11 14:48:50|174422.5|174332.5|174417.5|174327.5|174433.1|174343.1|174414|174324|17
1728658140000|2024-10-11 14:49:00|174420.4|174330.4|174418.3|174328.3|174422.1|174332.1|174409.9|174319.9|17
1728658150000|2024-10-11 14:49:10|174419.3|174329.3|174398|174308|174419.3|174329.3|174396.6|174306.6|11
1728658160000|2024-10-11 14:49:20|174401.2|174311.2|174395.8|174305.8|174403.7|174313.7|174395.8|174305.8|8
1728658170000|2024-10-11 14:49:30|174394.7|174304.7|174400.4|174310.4|174402.2|174312.2|174385.8|174295.8|18
1728658180000|2024-10-11 14:49:40|174400.1|174310.1|174376.5|174286.5|174401.9|174311.9|174375.1|174285.1|10
1728658190000|2024-10-11 14:49:50|174374.5|174284.5|174365.5|174275.5|174374.5|174284.5|174362.4|174272.4|16
1728658200000|2024-10-11 14:50:00|174365|174275|174367.8|174277.8|174370.2|174280.2|174355.6|174265.6|23
1728658210000|2024-10-11 14:50:10|174374.5|174284.5|174365.6|174275.6|174374.5|174284.5|174353.6|174263.6|11
1728658220000|2024-10-11 14:50:20|174362.5|174272.5|174362.7|174272.7|174363|174273|174360.4|174270.4|4
1728658230000|2024-10-11 14:50:30|174363|174273|174350.5|174260.5|174363|174273|174348.7|174258.7|13
1728658240000|2024-10-11 14:50:40|174348.3|174258.3|174356.5|174266.5|174356.5|174266.5|174343.5|174253.5|11
1728658250000|2024-10-11 14:50:50|174351.8|174261.8|174343.3|174253.3|174356.7|174266.7|174343.3|174253.3|8
1728658260000|2024-10-11 14:51:00|174339.4|174249.4|174340.7|174250.7|174340.7|174250.7|174338.1|174248.1|9
1728658270000|2024-10-11 14:51:10|174341.3|174251.3|174371.7|174281.7|174374.4|174284.4|174341.3|174251.3|18
1728658280000|2024-10-11 14:51:20|174370.8|174280.8|174365.2|174275.2|174373.8|174283.8|174348.2|174258.2|19
1728658290000|2024-10-11 14:51:30|174366|174276|174342.2|174252.2|174366|174276|174342.2|174252.2|11
1728658300000|2024-10-11 14:51:40|174344.6|174254.6|174364.5|174274.5|174369|174279|174344.6|174254.6|20
1728658310000|2024-10-11 14:51:50|174363.4|174273.4|174363.1|174273.1|174364.9|174274.9|174360.7|174270.7|8
1728658320000|2024-10-11 14:52:00|174358.6|174268.6|174370.6|174280.6|174379.1|174289.1|174358.6|174268.6|19
1728658330000|2024-10-11 14:52:10|174369.9|174279.9|174370.4|174280.4|174373.7|174283.7|174364.9|174274.9|8
1728658340000|2024-10-11 14:52:20|174364.7|174274.7|174349.5|174259.5|174369.3|174279.3|174346.1|174256.1|11
1728658350000|2024-10-11 14:52:30|174347.4|174257.4|174350.6|174260.6|174354|174264|174347.4|174257.4|6
1728658360000|2024-10-11 14:52:40|174350.5|174260.5|174348.1|174258.1|174354.4|174264.4|174348.1|174258.1|8
1728658370000|2024-10-11 14:52:50|174346.3|174256.3|174346.2|174256.2|174351.2|174261.2|174346.2|174256.2|7
1728658380000|2024-10-11 14:53:00|174351.3|174261.3|174353.5|174263.5|174358.6|174268.6|174349.3|174259.3|13
1728658390000|2024-10-11 14:53:10|174350.6|174260.6|174362.4|174272.4|174372.5|174282.5|174346|174256|24
1728658400000|2024-10-11 14:53:20|174361.1|174271.1|174349.1|174259.1|174361.1|174271.1|174346.1|174256.1|9
1728658410000|2024-10-11 14:53:30|174348.9|174258.9|174351.1|174261.1|174351.5|174261.5|174348.9|174258.9|6
1728658420000|2024-10-11 14:53:40|174350.4|174260.4|174331.5|174241.5|174354.9|174264.9|174322.9|174232.9|15
1728658430000|2024-10-11 14:53:50|174331.6|174241.6|174331.6|174241.6|174331.6|174241.6|174330|174240|4
1728658440000|2024-10-11 14:54:00|174333.6|174243.6|174345.6|174255.6|174346.9|174256.9|174330.5|174240.5|17
1728658450000|2024-10-11 14:54:10|174349.5|174259.5|174356.6|174266.6|174363.4|174273.4|174347|174257|18
1728658460000|2024-10-11 14:54:20|174357.9|174267.9|174348.2|174258.2|174357.9|174267.9|174346.3|174256.3|9
1728658470000|2024-10-11 14:54:30|174348|174258|174378.5|174288.5|174378.5|174288.5|174348|174258|22
1728658480000|2024-10-11 14:54:40|174375|174285|174385.4|174295.4|174387.9|174297.9|174374.7|174284.7|10
1728658490000|2024-10-11 14:54:50|174386.4|174296.4|174437|174347|174442|174352|174386.3|174296.3|12
1728658500000|2024-10-11 14:55:00|174442.7|174352.7|174395.9|174305.9|174451.8|174361.8|174393|174303|32
1728658510000|2024-10-11 14:55:10|174393.1|174303.1|174395|174305|174399.5|174309.5|174393.1|174303.1|15
1728658520000|2024-10-11 14:55:20|174391.6|174301.6|174389.6|174299.6|174396.1|174306.1|174388.2|174298.2|24
1728658530000|2024-10-11 14:55:30|174388.9|174298.9|174345|174255|174388.9|174298.9|174344.7|174254.7|18
1728658540000|2024-10-11 14:55:40|174348.4|174258.4|174348.1|174258.1|174353.1|174263.1|174337.7|174247.7|22
1728658550000|2024-10-11 14:55:50|174348.7|174258.7|174368.9|174278.9|174379.3|174289.3|174347.2|174257.2|15
1728658560000|2024-10-11 14:56:00|174368.7|174278.7|174350|174260|174368.7|174278.7|174347.9|174257.9|18
1728658570000|2024-10-11 14:56:10|174351|174261|174365.3|174275.3|174375.2|174285.2|174349.3|174259.3|16
1728658580000|2024-10-11 14:56:20|174359.7|174269.7|174347|174257|174359.7|174269.7|174345.8|174255.8|10
1728658590000|2024-10-11 14:56:30|174345|174255|174351.1|174261.1|174353.7|174263.7|174341|174251|21
1728658600000|2024-10-11 14:56:40|174350.6|174260.6|174366.5|174276.5|174372.6|174282.6|174349.9|174259.9|19
1728658610000|2024-10-11 14:56:50|174364.5|174274.5|174366.8|174276.8|174377|174287|174358.9|174268.9|23
1728658620000|2024-10-11 14:57:00|174369|174279|174371.5|174281.5|174373.4|174283.4|174367|174277|15
1728658630000|2024-10-11 14:57:10|174370.3|174280.3|174367.1|174277.1|174375.1|174285.1|174364.8|174274.8|9
1728658640000|2024-10-11 14:57:20|174366|174276|174346.9|174256.9|174366|174276|174346.9|174256.9|19
1728658650000|2024-10-11 14:57:30|174345.9|174255.9|174345|174255|174345.9|174255.9|174338|174248|19
1728658660000|2024-10-11 14:57:40|174341|174251|174306.5|174216.5|174341|174251|174306.5|174216.5|12
1728658670000|2024-10-11 14:57:50|174305.3|174215.3|174292.2|174202.2|174306.7|174216.7|174292.2|174202.2|17
1728658680000|2024-10-11 14:58:00|174294.2|174204.2|174294.7|174204.7|174297|174207|174292.8|174202.8|19
1728658690000|2024-10-11 14:58:10|174296|174206|174296.2|174206.2|174296.2|174206.2|174294.8|174204.8|5
1728658700000|2024-10-11 14:58:20|174303|174213|174300.2|174210.2|174303|174213|174300.2|174210.2|4
1728658710000|2024-10-11 14:58:30|174299.1|174209.1|174300.6|174210.6|174300.6|174210.6|174297.4|174207.4|9
1728658720000|2024-10-11 14:58:40|174298.2|174208.2|174298.9|174208.9|174300.4|174210.4|174296.5|174206.5|11
1728658730000|2024-10-11 14:58:50|174297.3|174207.3|174298.7|174208.7|174299.2|174209.2|174297.3|174207.3|6
1728658740000|2024-10-11 14:59:00|174298.4|174208.4|174299|174209|174300|174210|174297.2|174207.2|6
1728658750000|2024-10-11 14:59:10|174297.2|174207.2|174298.9|174208.9|174303.9|174213.9|174294.3|174204.3|14
1728658760000|2024-10-11 14:59:20|174297.3|174207.3|174296.4|174206.4|174297.3|174207.3|174296.3|174206.3|5
1728658770000|2024-10-11 14:59:30|174297.4|174207.4|174290.1|174200.1|174298.6|174208.6|174289.7|174199.7|16
1728658780000|2024-10-11 14:59:40|174291.4|174201.4|174278.7|174188.7|174294.1|174204.1|174278.7|174188.7|6
1728658790000|2024-10-11 14:59:50|174277.8|174187.8|174272.3|174182.3|174277.8|174187.8|174271.3|174181.3|9
1728658800000|2024-10-11 15:00:00|174274|174184|174274|174184|174278.6|174188.6|174274|174184|13
1728658810000|2024-10-11 15:00:10|174274.5|174184.5|174281.2|174191.2|174284|174194|174274|174184|15
1728658820000|2024-10-11 15:00:20|174282.3|174192.3|174297.9|174207.9|174317.7|174227.7|174282.3|174192.3|26
1728658830000|2024-10-11 15:00:30|174300.2|174210.2|174302.7|174212.7|174308.6|174218.6|174297.9|174207.9|23
1728658840000|2024-10-11 15:00:40|174302.5|174212.5|174300.1|174210.1|174302.5|174212.5|174299.5|174209.5|12
1728658850000|2024-10-11 15:00:50|174295.9|174205.9|174303|174213|174304.5|174214.5|174295.9|174205.9|12
1728658860000|2024-10-11 15:01:00|174304.9|174214.9|174307.1|174217.1|174308.7|174218.7|174298.1|174208.1|16
1728658870000|2024-10-11 15:01:10|174307.6|174217.6|174309.2|174219.2|174309.2|174219.2|174306.3|174216.3|11
1728658880000|2024-10-11 15:01:20|174316.8|174226.8|174316.5|174226.5|174316.8|174226.8|174314.4|174224.4|10
1728658890000|2024-10-11 15:01:30|174316.3|174226.3|174328.9|174238.9|174346.8|174256.8|174316.3|174226.3|7
1728658900000|2024-10-11 15:01:40|174327.9|174237.9|174323.6|174233.6|174328.4|174238.4|174320.4|174230.4|8
1728658910000|2024-10-11 15:01:50|174324.5|174234.5|174324.7|174234.7|174326.5|174236.5|174318.6|174228.6|7
1728658920000|2024-10-11 15:02:00|174324|174234|174320.3|174230.3|174325.7|174235.7|174320.3|174230.3|5
1728658930000|2024-10-11 15:02:10|174323.4|174233.4|174323.9|174233.9|174323.9|174233.9|174321.1|174231.1|5
1728658940000|2024-10-11 15:02:20|174322|174232|174320.7|174230.7|174322|174232|174320.4|174230.4|6
1728658950000|2024-10-11 15:02:30|174320.8|174230.8|174323.1|174233.1|174323.1|174233.1|174320.8|174230.8|3
1728658960000|2024-10-11 15:02:40|174324|174234|174325.2|174235.2|174325.2|174235.2|174323.4|174233.4|5
1728658970000|2024-10-11 15:02:50|174326.1|174236.1|174326.1|174236.1|174326.7|174236.7|174326.1|174236.1|3
1728658980000|2024-10-11 15:03:00|174324.8|174234.8|174357.7|174267.7|174360.1|174270.1|174324.8|174234.8|7
1728658990000|2024-10-11 15:03:10|174355.8|174265.8|174341.7|174251.7|174356.5|174266.5|174340.9|174250.9|12
1728659000000|2024-10-11 15:03:20|174342.1|174252.1|174298.9|174208.9|174342.1|174252.1|174294.9|174204.9|19
1728659010000|2024-10-11 15:03:30|174300.6|174210.6|174293|174203|174302|174212|174293|174203|8
1728659020000|2024-10-11 15:03:40|174294.6|174204.6|174291.5|174201.5|174294.6|174204.6|174291.4|174201.4|4
1728659030000|2024-10-11 15:03:50|174290.3|174200.3|174292.8|174202.8|174293.5|174203.5|174290.3|174200.3|5
1728659040000|2024-10-11 15:04:00|174288.7|174198.7|174291.9|174201.9|174294.1|174204.1|174282.9|174192.9|16
1728659050000|2024-10-11 15:04:10|174292.9|174202.9|174295.4|174205.4|174295.4|174205.4|174290|174200|17
1728659060000|2024-10-11 15:04:20|174279.6|174189.6|174283.3|174193.3|174286|174196|174279.6|174189.6|5
1728659070000|2024-10-11 15:04:30|174283.1|174193.1|174284|174194|174292|174202|174283.1|174193.1|6
1728659080000|2024-10-11 15:04:40|174286.1|174196.1|174283|174193|174286.1|174196.1|174282.6|174192.6|7
1728659090000|2024-10-11 15:04:50|174282.9|174192.9|174281|174191|174284.1|174194.1|174279.1|174189.1|7
1728659100000|2024-10-11 15:05:00|174280.4|174190.4|174281.2|174191.2|174281.2|174191.2|174278.8|174188.8|8
1728659110000|2024-10-11 15:05:10|174283.2|174193.2|174278.2|174188.2|174285.1|174195.1|174274.6|174184.6|10
1728659120000|2024-10-11 15:05:20|174278.9|174188.9|174293.1|174203.1|174298.5|174208.5|174278.9|174188.9|13
1728659130000|2024-10-11 15:05:30|174283.7|174193.7|174285.1|174195.1|174287.9|174197.9|174281.7|174191.7|11
1728659140000|2024-10-11 15:05:40|174285.5|174195.5|174284|174194|174285.5|174195.5|174284|174194|6
1728659150000|2024-10-11 15:05:50|174281.7|174191.7|174280.3|174190.3|174281.7|174191.7|174278.3|174188.3|8
1728659160000|2024-10-11 15:06:00|174278.5|174188.5|174281.6|174191.6|174282.6|174192.6|174278.2|174188.2|6
1728659170000|2024-10-11 15:06:10|174279|174189|174281.4|174191.4|174281.5|174191.5|174272.6|174182.6|12
1728659180000|2024-10-11 15:06:20|174281.2|174191.2|174281.9|174191.9|174282.3|174192.3|174280.7|174190.7|5
1728659190000|2024-10-11 15:06:30|174282.1|174192.1|174283|174193|174283|174193|174282.1|174192.1|4
1728659200000|2024-10-11 15:06:40|174282.9|174192.9|174273.9|174183.9|174283|174193|174272.5|174182.5|5
1728659210000|2024-10-11 15:06:50|174273.8|174183.8|174270.2|174180.2|174273.8|174183.8|174268.4|174178.4|5
1728659220000|2024-10-11 15:07:00|174267.6|174177.6|174228.8|174138.8|174267.6|174177.6|174226.3|174136.3|20
1728659230000|2024-10-11 15:07:10|174228.6|174138.6|174224.3|174134.3|174228.6|174138.6|174222.8|174132.8|12
1728659240000|2024-10-11 15:07:20|174221.9|174131.9|174221.6|174131.6|174225.2|174135.2|174198.3|174108.3|26
1728659250000|2024-10-11 15:07:30|174222|174132|174218.7|174128.7|174222.6|174132.6|174217|174127|12
1728659260000|2024-10-11 15:07:40|174218.8|174128.8|174198.9|174108.9|174218.8|174128.8|174187.5|174097.5|26
1728659270000|2024-10-11 15:07:50|174192.9|174102.9|174211.3|174121.3|174213.9|174123.9|174191.1|174101.1|11
1728659280000|2024-10-11 15:08:00|174208.4|174118.4|174204.9|174114.9|174211.8|174121.8|174204.9|174114.9|11
1728659290000|2024-10-11 15:08:10|174207|174117|174201.2|174111.2|174210.9|174120.9|174198.5|174108.5|14
1728659300000|2024-10-11 15:08:20|174201.6|174111.6|174199.8|174109.8|174204.3|174114.3|174196.8|174106.8|18
1728659310000|2024-10-11 15:08:30|174201|174111|174200.7|174110.7|174204.2|174114.2|174196.3|174106.3|16
1728659320000|2024-10-11 15:08:40|174200.2|174110.2|174174.4|174084.4|174207.4|174117.4|174171.6|174081.6|13
1728659330000|2024-10-11 15:08:50|174176|174086|174174.4|174084.4|174176|174086|174172.6|174082.6|8
1728659340000|2024-10-11 15:09:00|174176.4|174086.4|174169.8|174079.8|174176.4|174086.4|174168.3|174078.3|15
1728659350000|2024-10-11 15:09:10|174170.3|174080.3|174178.3|174088.3|174179.8|174089.8|174170.3|174080.3|19
1728659360000|2024-10-11 15:09:20|174179.2|174089.2|174177.4|174087.4|174179.2|174089.2|174175.4|174085.4|16
1728659370000|2024-10-11 15:09:30|174179.6|174089.6|174174.5|174084.5|174179.6|174089.6|174174.2|174084.2|16
1728659380000|2024-10-11 15:09:40|174174.1|174084.1|174171.9|174081.9|174174.6|174084.6|174171.6|174081.6|7
1728659390000|2024-10-11 15:09:50|174171.7|174081.7|174168.4|174078.4|174171.7|174081.7|174168.3|174078.3|11
1728659400000|2024-10-11 15:10:00|174166.1|174076.1|174169.8|174079.8|174174.1|174084.1|174166.1|174076.1|14
1728659410000|2024-10-11 15:10:10|174168.9|174078.9|174167.4|174077.4|174171.1|174081.1|174167|174077|7
1728659420000|2024-10-11 15:10:20|174170.5|174080.5|174165.1|174075.1|174170.5|174080.5|174165.1|174075.1|8
1728659430000|2024-10-11 15:10:30|174166.1|174076.1|174167.7|174077.7|174167.8|174077.8|174166|174076|8
1728659440000|2024-10-11 15:10:40|174166.1|174076.1|174127.3|174037.3|174166.1|174076.1|174124.8|174034.8|17
1728659450000|2024-10-11 15:10:50|174126.3|174036.3|174128.6|174038.6|174129.2|174039.2|174125.2|174035.2|13
1728659460000|2024-10-11 15:11:00|174131.4|174041.4|174126.2|174036.2|174131.4|174041.4|174124.6|174034.6|15
1728659470000|2024-10-11 15:11:10|174128.3|174038.3|174128.2|174038.2|174130.6|174040.6|174127.1|174037.1|9
1728659480000|2024-10-11 15:11:20|174127.5|174037.5|174137.1|174047.1|174144.2|174054.2|174126.2|174036.2|14
1728659490000|2024-10-11 15:11:30|174136.8|174046.8|174136.6|174046.6|174138.1|174048.1|174133.3|174043.3|9
1728659500000|2024-10-11 15:11:40|174136.3|174046.3|174132.4|174042.4|174137.1|174047.1|174132.4|174042.4|6
1728659510000|2024-10-11 15:11:50|174133.4|174043.4|174143|174053|174143|174053|174122.1|174032.1|13
1728659520000|2024-10-11 15:12:00|174146.1|174056.1|174142.7|174052.7|174148.9|174058.9|174141.4|174051.4|20
1728659530000|2024-10-11 15:12:10|174145.3|174055.3|174150.5|174060.5|174150.5|174060.5|174144.1|174054.1|13
1728659540000|2024-10-11 15:12:20|174148.4|174058.4|174161.5|174071.5|174169.8|174079.8|174145.9|174055.9|15
1728659550000|2024-10-11 15:12:30|174158.9|174068.9|174150.1|174060.1|174167.2|174077.2|174145.6|174055.6|21
1728659560000|2024-10-11 15:12:40|174153|174063|174152.5|174062.5|174153|174063|174145.7|174055.7|24
1728659570000|2024-10-11 15:12:50|174148.8|174058.8|174153.8|174063.8|174154.3|174064.3|174146|174056|12
1728659580000|2024-10-11 15:13:00|174153.6|174063.6|174146.6|174056.6|174154|174064|174143.5|174053.5|9
1728659590000|2024-10-11 15:13:10|174154.2|174064.2|174149.2|174059.2|174162.5|174072.5|174144.5|174054.5|21
1728659600000|2024-10-11 15:13:20|174151.7|174061.7|174187.9|174097.9|174187.9|174097.9|174150.2|174060.2|12
1728659610000|2024-10-11 15:13:30|174194.1|174104.1|174189.9|174099.9|174203.8|174113.8|174185.3|174095.3|13
1728659620000|2024-10-11 15:13:40|174191.2|174101.2|174192.6|174102.6|174195|174105|174190.1|174100.1|8
1728659630000|2024-10-11 15:13:50|174190.4|174100.4|174189.8|174099.8|174195.9|174105.9|174189.8|174099.8|16
1728659640000|2024-10-11 15:14:00|174167.1|174077.1|174171.3|174081.3|174192.9|174102.9|174152.4|174062.4|27
1728659650000|2024-10-11 15:14:10|174171.2|174081.2|174151.2|174061.2|174171.2|174081.2|174146.5|174056.5|24
1728659660000|2024-10-11 15:14:20|174149.1|174059.1|174145.4|174055.4|174154.5|174064.5|174145.4|174055.4|17
1728659670000|2024-10-11 15:14:30|174147.7|174057.7|174155.9|174065.9|174157.5|174067.5|174147.1|174057.1|12
1728659680000|2024-10-11 15:14:40|174154|174064|174155|174065|174157.4|174067.4|174154|174064|8
1728659690000|2024-10-11 15:14:50|174154|174064|174145.2|174055.2|174154|174064|174145.2|174055.2|13
1728659700000|2024-10-11 15:15:00|174144.6|174054.6|174113.6|174023.6|174144.8|174054.8|174113.6|174023.6|19
1728659710000|2024-10-11 15:15:10|174114.6|174024.6|173978.3|173888.3|174114.6|174024.6|173969.4|173879.4|20
1728659720000|2024-10-11 15:15:20|173982|173892|174022|173932|174030.7|173940.7|173975.8|173885.8|26
1728659730000|2024-10-11 15:15:30|174023|173933|174022|173932|174033.3|173943.3|174021.1|173931.1|14
1728659740000|2024-10-11 15:15:40|174021.4|173931.4|174014.5|173924.5|174021.4|173931.4|174010.3|173920.3|13
1728659750000|2024-10-11 15:15:50|174014|173924|174017|173927|174020.3|173930.3|174011.5|173921.5|13
1728659760000|2024-10-11 15:16:00|174017.2|173927.2|174029.9|173939.9|174037.7|173947.7|174017.2|173927.2|18
1728659770000|2024-10-11 15:16:10|174029.1|173939.1|174035|173945|174038.6|173948.6|174029.1|173939.1|8
1728659780000|2024-10-11 15:16:20|174035.7|173945.7|174029.6|173939.6|174038.2|173948.2|174026.9|173936.9|13
1728659790000|2024-10-11 15:16:30|174028.8|173938.8|174055.2|173965.2|174055.2|173965.2|174025.5|173935.5|18
1728659800000|2024-10-11 15:16:40|174040.6|173950.6|174065.7|173975.7|174072.7|173982.7|174039.1|173949.1|14
1728659810000|2024-10-11 15:16:50|174064.5|173974.5|174064.6|173974.6|174066.7|173976.7|174063|173973|6
1728659820000|2024-10-11 15:17:00|174064.5|173974.5|174070.1|173980.1|174070.1|173980.1|174062.2|173972.2|13
1728659830000|2024-10-11 15:17:10|174070.2|173980.2|174067.1|173977.1|174070.2|173980.2|174067.1|173977.1|5
1728659840000|2024-10-11 15:17:20|174069|173979|174065.3|173975.3|174069.1|173979.1|174065.2|173975.2|7
1728659850000|2024-10-11 15:17:30|174039.2|173949.2|174068.2|173978.2|174073.4|173983.4|174039.2|173949.2|13
1728659860000|2024-10-11 15:17:40|174066.6|173976.6|174068.3|173978.3|174076.4|173986.4|174066.6|173976.6|13
1728659870000|2024-10-11 15:17:50|174070.6|173980.6|174068.4|173978.4|174070.6|173980.6|174067.6|173977.6|6
1728659880000|2024-10-11 15:18:00|174066.4|173976.4|174077.3|173987.3|174082|173992|174062.8|173972.8|18
1728659890000|2024-10-11 15:18:10|174077.9|173987.9|174083.6|173993.6|174083.6|173993.6|174077.9|173987.9|8
1728659900000|2024-10-11 15:18:20|174083.5|173993.5|174083.5|173993.5|174087|173997|174082.8|173992.8|8
1728659910000|2024-10-11 15:18:30|174083.2|173993.2|174083.5|173993.5|174083.5|173993.5|174083.2|173993.2|2
1728659920000|2024-10-11 15:18:40|174085.2|173995.2|174084.9|173994.9|174085.6|173995.6|174084.9|173994.9|4
1728659930000|2024-10-11 15:18:50|174084.8|173994.8|174088.4|173998.4|174088.4|173998.4|174082.6|173992.6|7
1728659940000|2024-10-11 15:19:00|174089.3|173999.3|174092.5|174002.5|174092.5|174002.5|174088.3|173998.3|5
1728659950000|2024-10-11 15:19:10|174147|174057|174142|174052|174163.3|174073.3|174142|174052|12
1728659960000|2024-10-11 15:19:20|174142.1|174052.1|174143.5|174053.5|174147.2|174057.2|174140.4|174050.4|17
1728659970000|2024-10-11 15:19:30|174145.6|174055.6|174144.6|174054.6|174147.5|174057.5|174143.3|174053.3|10
1728659980000|2024-10-11 15:19:40|174144|174054|174156.6|174066.6|174161.9|174071.9|174144|174054|19
1728659990000|2024-10-11 15:19:50|174157.6|174067.6|174159.8|174069.8|174161.7|174071.7|174157.4|174067.4|9
1728660000000|2024-10-11 15:20:00|174163.9|174073.9|174176.9|174086.9|174185|174095|174163.9|174073.9|18
1728660010000|2024-10-11 15:20:10|174177.1|174087.1|174180.7|174090.7|174183.8|174093.8|174177.1|174087.1|11
1728660020000|2024-10-11 15:20:20|174181.9|174091.9|174176.9|174086.9|174181.9|174091.9|174174.9|174084.9|8
1728660030000|2024-10-11 15:20:30|174177.4|174087.4|174179.8|174089.8|174185.2|174095.2|174177.4|174087.4|10
1728660040000|2024-10-11 15:20:40|174182.3|174092.3|174179.4|174089.4|174182.7|174092.7|174176.8|174086.8|10
1728660050000|2024-10-11 15:20:50|174176.1|174086.1|174176.1|174086.1|174176.1|174086.1|174176.1|174086.1|1
1728660060000|2024-10-11 15:21:00|174175|174085|174179.6|174089.6|174179.8|174089.8|174175|174085|6
1728660070000|2024-10-11 15:21:10|174176.5|174086.5|174171.5|174081.5|174176.5|174086.5|174170.8|174080.8|6
1728660080000|2024-10-11 15:21:20|174171.6|174081.6|174172.7|174082.7|174174.8|174084.8|174171.6|174081.6|6
1728660090000|2024-10-11 15:21:30|174172.1|174082.1|174171|174081|174172.1|174082.1|174168.2|174078.2|5
1728660100000|2024-10-11 15:21:40|174171.6|174081.6|174175|174085|174175|174085|174171.6|174081.6|5
1728660110000|2024-10-11 15:21:50|174176.5|174086.5|174177.8|174087.8|174177.8|174087.8|174172.3|174082.3|8
1728660120000|2024-10-11 15:22:00|174178.3|174088.3|174174.9|174084.9|174178.3|174088.3|174171.6|174081.6|9
1728660130000|2024-10-11 15:22:10|174176.4|174086.4|174183.6|174093.6|174183.6|174093.6|174176|174086|11
1728660140000|2024-10-11 15:22:20|174182.8|174092.8|174173.3|174083.3|174182.8|174092.8|174173.3|174083.3|9
1728660150000|2024-10-11 15:22:30|174175.4|174085.4|174168.3|174078.3|174175.4|174085.4|174164.4|174074.4|10
1728660160000|2024-10-11 15:22:40|174170.2|174080.2|174170.7|174080.7|174170.7|174080.7|174170.2|174080.2|2
1728660170000|2024-10-11 15:22:50|174170.2|174080.2|174143.8|174053.8|174170.2|174080.2|174141.2|174051.2|11
1728660180000|2024-10-11 15:23:00|174146|174056|174144.5|174054.5|174147|174057|174144.5|174054.5|4
1728660190000|2024-10-11 15:23:10|174144|174054|174144|174054|174144|174054|174144|174054|1
1728660200000|2024-10-11 15:23:20|174143.9|174053.9|174142.2|174052.2|174146.2|174056.2|174142.2|174052.2|7
1728660210000|2024-10-11 15:23:30|174144|174054|174140.5|174050.5|174144|174054|174140.5|174050.5|3
1728660220000|2024-10-11 15:23:40|174141.4|174051.4|174141.6|174051.6|174141.9|174051.9|174141.4|174051.4|4
1728660230000|2024-10-11 15:23:50|174140.5|174050.5|174099.7|174009.7|174141.1|174051.1|174091.1|174001.1|11
1728660240000|2024-10-11 15:24:00|174101.3|174011.3|174116.7|174026.7|174130.5|174040.5|174101.3|174011.3|21
1728660250000|2024-10-11 15:24:10|174115.1|174025.1|174116.5|174026.5|174130.9|174040.9|174114.8|174024.8|23
1728660260000|2024-10-11 15:24:20|174115.9|174025.9|174114.5|174024.5|174124.2|174034.2|174114.5|174024.5|12
1728660270000|2024-10-11 15:24:30|174112.7|174022.7|174110.1|174020.1|174113.2|174023.2|174099.9|174009.9|19
1728660280000|2024-10-11 15:24:40|174107.3|174017.3|174118.5|174028.5|174120.4|174030.4|174107.3|174017.3|6
1728660290000|2024-10-11 15:24:50|174122.9|174032.9|174115.3|174025.3|174122.9|174032.9|174114.8|174024.8|6
1728660300000|2024-10-11 15:25:00|174114.3|174024.3|174095.8|174005.8|174114.3|174024.3|174093.9|174003.9|9
1728660310000|2024-10-11 15:25:10|174096|174006|174096.5|174006.5|174096.5|174006.5|174095.7|174005.7|4
1728660320000|2024-10-11 15:25:20|174097.2|174007.2|174098.2|174008.2|174098.2|174008.2|174095.3|174005.3|8
1728660330000|2024-10-11 15:25:30|174098.1|174008.1|174087.1|173997.1|174098.5|174008.5|174087.1|173997.1|5
1728660340000|2024-10-11 15:25:40|174089.6|173999.6|174098.3|174008.3|174106.6|174016.6|174089.6|173999.6|9
1728660350000|2024-10-11 15:25:50|174100.8|174010.8|174097.9|174007.9|174102.4|174012.4|174097.9|174007.9|8
1728660360000|2024-10-11 15:26:00|174095.6|174005.6|174097.4|174007.4|174100.4|174010.4|174095.6|174005.6|5
1728660370000|2024-10-11 15:26:10|174100.7|174010.7|174097.7|174007.7|174109.4|174019.4|174097.7|174007.7|9
1728660380000|2024-10-11 15:26:20|174097.1|174007.1|174094.9|174004.9|174101.1|174011.1|174092.6|174002.6|7
1728660390000|2024-10-11 15:26:30|174094.4|174004.4|174094.4|174004.4|174094.4|174004.4|174094.4|174004.4|1
1728660400000|2024-10-11 15:26:40|174094.7|174004.7|174092.8|174002.8|174094.8|174004.8|174091.6|174001.6|8
1728660410000|2024-10-11 15:26:50|174091.8|174001.8|174088.8|173998.8|174091.8|174001.8|174082.2|173992.2|9
1728660420000|2024-10-11 15:27:00|174091.6|174001.6|174106.9|174016.9|174108.7|174018.7|174091.6|174001.6|12
1728660430000|2024-10-11 15:27:10|174107.2|174017.2|174107.3|174017.3|174108.4|174018.4|174105.3|174015.3|7
1728660440000|2024-10-11 15:27:20|174104.6|174014.6|174089.5|173999.5|174104.6|174014.6|174083.9|173993.9|13
1728660450000|2024-10-11 15:27:30|174089.7|173999.7|174051.4|173961.4|174091.5|174001.5|174039.5|173949.5|20
1728660460000|2024-10-11 15:27:40|174050.5|173960.5|174030.9|173940.9|174050.5|173960.5|174029|173939|29
1728660470000|2024-10-11 15:27:50|174031.7|173941.7|174034.2|173944.2|174034.2|173944.2|174026.9|173936.9|27
1728660480000|2024-10-11 15:28:00|174014.1|173924.1|174017.2|173927.2|174024.3|173934.3|174014.1|173924.1|11
1728660490000|2024-10-11 15:28:10|174016.9|173926.9|174018.1|173928.1|174022|173932|174011.7|173921.7|15
1728660500000|2024-10-11 15:28:20|174017.6|173927.6|174015|173925|174017.6|173927.6|174011.1|173921.1|8
1728660510000|2024-10-11 15:28:30|174014.5|173924.5|174018.6|173928.6|174018.7|173928.7|174012.6|173922.6|15
1728660520000|2024-10-11 15:28:40|174018.8|173928.8|174014.3|173924.3|174019|173929|174011.1|173921.1|12
1728660530000|2024-10-11 15:28:50|174011|173921|174004.2|173914.2|174011|173921|173996.8|173906.8|8
1728660540000|2024-10-11 15:29:00|174005.5|173915.5|174013.9|173923.9|174017.2|173927.2|174005.5|173915.5|15
1728660550000|2024-10-11 15:29:10|174012.3|173922.3|174042.8|173952.8|174045.4|173955.4|174007.3|173917.3|12
1728660560000|2024-10-11 15:29:20|174041.7|173951.7|174045.6|173955.6|174049.1|173959.1|174041.7|173951.7|13
1728660570000|2024-10-11 15:29:30|174038.7|173948.7|174042|173952|174042|173952|174038.3|173948.3|4
1728660580000|2024-10-11 15:29:40|174043.1|173953.1|174037.1|173947.1|174043.9|173953.9|174037.1|173947.1|5
1728660590000|2024-10-11 15:29:50|174035.3|173945.3|174024.9|173934.9|174035.3|173945.3|174019.9|173929.9|9
1728660600000|2024-10-11 15:30:00|174023.9|173933.9|174007.3|173917.3|174023.9|173933.9|174003.8|173913.8|10
1728660610000|2024-10-11 15:30:10|174007.5|173917.5|174007.4|173917.4|174007.5|173917.5|174007.4|173917.4|2
1728660620000|2024-10-11 15:30:20|174007.1|173917.1|174004|173914|174007.1|173917.1|174004|173914|3
1728660630000|2024-10-11 15:30:30|174003.9|173913.9|174003.5|173913.5|174005.2|173915.2|174003.3|173913.3|6
1728660640000|2024-10-11 15:30:40|174006.1|173916.1|174006.4|173916.4|174006.7|173916.7|174006.1|173916.1|3
1728660650000|2024-10-11 15:30:50|174003.4|173913.4|174003.2|173913.2|174006.2|173916.2|174002.9|173912.9|9
1728660660000|2024-10-11 15:31:00|174006.2|173916.2|174003.4|173913.4|174007.6|173917.6|174003.4|173913.4|8
1728660670000|2024-10-11 15:31:10|174000.7|173910.7|173987.2|173897.2|174000.7|173910.7|173967|173877|16
1728660680000|2024-10-11 15:31:20|173988.4|173898.4|174006.5|173916.5|174015.1|173925.1|173988.4|173898.4|17
1728660690000|2024-10-11 15:31:30|174006.1|173916.1|174003.2|173913.2|174006.1|173916.1|173999.8|173909.8|12
1728660700000|2024-10-11 15:31:40|174000.7|173910.7|174006.2|173916.2|174006.2|173916.2|174000.3|173910.3|9
1728660710000|2024-10-11 15:31:50|174002.6|173912.6|174013.2|173923.2|174016.1|173926.1|174001.1|173911.1|10
1728660720000|2024-10-11 15:32:00|174013.3|173923.3|174004.3|173914.3|174017.9|173927.9|174004.3|173914.3|8
1728660730000|2024-10-11 15:32:10|174006.9|173916.9|174037.9|173947.9|174039.9|173949.9|174003.8|173913.8|9
1728660740000|2024-10-11 15:32:20|174039.1|173949.1|174042|173952|174042.1|173952.1|174039.1|173949.1|5
1728660750000|2024-10-11 15:32:30|174038.8|173948.8|174007.7|173917.7|174038.8|173948.8|173993.8|173903.8|6
1728660760000|2024-10-11 15:32:40|174007.8|173917.8|174004.6|173914.6|174016.4|173926.4|174004.4|173914.4|14
1728660770000|2024-10-11 15:32:50|174004.9|173914.9|174006.4|173916.4|174006.9|173916.9|174002.1|173912.1|7
1728660780000|2024-10-11 15:33:00|174005.4|173915.4|174006.5|173916.5|174006.7|173916.7|174005.3|173915.3|7
1728660790000|2024-10-11 15:33:10|174010.5|173920.5|174013.3|173923.3|174013.5|173923.5|174009.5|173919.5|6
1728660800000|2024-10-11 15:33:20|174014.4|173924.4|174013.5|173923.5|174015.7|173925.7|174012.4|173922.4|10
1728660810000|2024-10-11 15:33:30|174014.2|173924.2|174014.9|173924.9|174014.9|173924.9|174014.2|173924.2|5
1728660820000|2024-10-11 15:33:40|174010.4|173920.4|174008.8|173918.8|174010.4|173920.4|174005.3|173915.3|13
1728660830000|2024-10-11 15:33:50|174011.5|173921.5|174012|173922|174014|173924|174011.5|173921.5|6
1728660840000|2024-10-11 15:34:00|174011.1|173921.1|173991.6|173901.6|174011.1|173921.1|173978.3|173888.3|11
1728660850000|2024-10-11 15:34:10|173990.4|173900.4|173956.1|173866.1|173990.4|173900.4|173954.9|173864.9|12
1728660860000|2024-10-11 15:34:20|173957.4|173867.4|173957.3|173867.3|173960.3|173870.3|173956.8|173866.8|8
1728660870000|2024-10-11 15:34:30|173959.7|173869.7|173945.7|173855.7|173966.6|173876.6|173942.8|173852.8|17
1728660880000|2024-10-11 15:34:40|173948.4|173858.4|173938.7|173848.7|173948.4|173858.4|173938.7|173848.7|7
1728660890000|2024-10-11 15:34:50|173938.1|173848.1|173935.3|173845.3|173938.3|173848.3|173934.4|173844.4|10
1728660900000|2024-10-11 15:35:00|173934|173844|173935.5|173845.5|173940.3|173850.3|173931.7|173841.7|9
1728660910000|2024-10-11 15:35:10|173935.1|173845.1|173929.9|173839.9|173935.1|173845.1|173929.2|173839.2|5
1728660920000|2024-10-11 15:35:20|173930.6|173840.6|173910.8|173820.8|173930.6|173840.6|173909|173819|17
1728660930000|2024-10-11 15:35:30|173913.8|173823.8|173903.5|173813.5|173917|173827|173903.5|173813.5|26
1728660940000|2024-10-11 15:35:40|173907.3|173817.3|173904.6|173814.6|173908.3|173818.3|173899.4|173809.4|14
1728660950000|2024-10-11 15:35:50|173900.5|173810.5|173909.1|173819.1|173909.2|173819.2|173899.6|173809.6|10
1728660960000|2024-10-11 15:36:00|173903|173813|173923.7|173833.7|173931.4|173841.4|173903|173813|15
1728660970000|2024-10-11 15:36:10|173917.6|173827.6|173911.6|173821.6|173917.6|173827.6|173895.4|173805.4|8
1728660980000|2024-10-11 15:36:20|173911.5|173821.5|173908.4|173818.4|173911.5|173821.5|173908.4|173818.4|2
1728660990000|2024-10-11 15:36:30|173908.7|173818.7|173884.7|173794.7|173908.7|173818.7|173880.1|173790.1|24
1728661000000|2024-10-11 15:36:40|173879.6|173789.6|173848.3|173758.3|173885.5|173795.5|173848.3|173758.3|18
1728661010000|2024-10-11 15:36:50|173849.1|173759.1|173860.6|173770.6|173861.6|173771.6|173849.1|173759.1|15
1728661020000|2024-10-11 15:37:00|173862|173772|173863.6|173773.6|173866.6|173776.6|173857.6|173767.6|23
1728661030000|2024-10-11 15:37:10|173865.3|173775.3|173860.2|173770.2|173865.3|173775.3|173851.5|173761.5|8
1728661040000|2024-10-11 15:37:20|173860.3|173770.3|173860|173770|173860.3|173770.3|173860|173770|3
1728661050000|2024-10-11 15:37:30|173859.9|173769.9|173859.3|173769.3|173859.9|173769.9|173858.9|173768.9|4
1728661060000|2024-10-11 15:37:40|173859.6|173769.6|173855|173765|173862.3|173772.3|173854.1|173764.1|15
1728661070000|2024-10-11 15:37:50|173854.2|173764.2|173843.4|173753.4|173854.2|173764.2|173839.6|173749.6|7
1728661080000|2024-10-11 15:38:00|173843.8|173753.8|173814|173724|173843.8|173753.8|173814|173724|11
1728661090000|2024-10-11 15:38:10|173812|173722|173807.8|173717.8|173812|173722|173802.3|173712.3|15
1728661100000|2024-10-11 15:38:20|173810.5|173720.5|173805.4|173715.4|173810.5|173720.5|173802.4|173712.4|10
1728661110000|2024-10-11 15:38:30|173809.6|173719.6|173816.3|173726.3|173817.7|173727.7|173801.6|173711.6|15
1728661120000|2024-10-11 15:38:40|173814.7|173724.7|173807.9|173717.9|173815.7|173725.7|173805|173715|18
1728661130000|2024-10-11 15:38:50|173810.4|173720.4|173794.1|173704.1|173810.4|173720.4|173785.2|173695.2|12
1728661140000|2024-10-11 15:39:00|173805.2|173715.2|173809.9|173719.9|173809.9|173719.9|173802.8|173712.8|15
1728661150000|2024-10-11 15:39:10|173804.2|173714.2|173806.6|173716.6|173809.1|173719.1|173804.2|173714.2|7
1728661160000|2024-10-11 15:39:20|173801.9|173711.9|173806.9|173716.9|173810.5|173720.5|173800.9|173710.9|15
1728661170000|2024-10-11 15:39:30|173812.7|173722.7|173808.8|173718.8|173822|173732|173808.8|173718.8|8
1728661180000|2024-10-11 15:39:40|173808.2|173718.2|173810.1|173720.1|173812.7|173722.7|173804.1|173714.1|17
1728661190000|2024-10-11 15:39:50|173804.8|173714.8|173806|173716|173808.4|173718.4|173801.1|173711.1|8
1728661200000|2024-10-11 15:40:00|173804.3|173714.3|173807.8|173717.8|173807.8|173717.8|173798|173708|14
1728661210000|2024-10-11 15:40:10|173807.6|173717.6|173804.5|173714.5|173809.6|173719.6|173800.4|173710.4|7
1728661220000|2024-10-11 15:40:20|173804.7|173714.7|173804.5|173714.5|173806.9|173716.9|173797.9|173707.9|12
1728661240000|2024-10-11 15:40:40|173796.9|173706.9|173793.9|173703.9|173805.5|173715.5|173788.2|173698.2|18
1728661250000|2024-10-11 15:40:50|173793.8|173703.8|173794.4|173704.4|173794.6|173704.6|173789.9|173699.9|5
1728661260000|2024-10-11 15:41:00|173789.6|173699.6|173794|173704|173794.4|173704.4|173789.2|173699.2|8
1728661270000|2024-10-11 15:41:10|173794.2|173704.2|173794.4|173704.4|173794.6|173704.6|173787.6|173697.6|10
1728661280000|2024-10-11 15:41:20|173794.3|173704.3|173786.4|173696.4|173794.3|173704.3|173786.4|173696.4|4
1728661290000|2024-10-11 15:41:30|173785.6|173695.6|173792.2|173702.2|173793.8|173703.8|173785.6|173695.6|7
1728661300000|2024-10-11 15:41:40|173792.4|173702.4|173791|173701|173796|173706|173791|173701|8
1728661310000|2024-10-11 15:41:50|173794.9|173704.9|173794.4|173704.4|173794.9|173704.9|173789.2|173699.2|6
1728661320000|2024-10-11 15:42:00|173786.8|173696.8|173786|173696|173792.3|173702.3|173786|173696|9
1728661330000|2024-10-11 15:42:10|173783.4|173693.4|173782|173692|173785.8|173695.8|173782|173692|8
1728661340000|2024-10-11 15:42:20|173781.8|173691.8|173783.2|173693.2|173783.2|173693.2|173781.8|173691.8|2
1728661350000|2024-10-11 15:42:30|173785.3|173695.3|173791.7|173701.7|173793.5|173703.5|173785.3|173695.3|5
1728661360000|2024-10-11 15:42:40|173793.1|173703.1|173802.1|173712.1|173802.1|173712.1|173793.1|173703.1|7
1728661370000|2024-10-11 15:42:50|173797.1|173707.1|173772.8|173682.8|173801.6|173711.6|173763.4|173673.4|13
1728661380000|2024-10-11 15:43:00|173772.6|173682.6|173772.7|173682.7|173772.7|173682.7|173772.6|173682.6|2
1728661390000|2024-10-11 15:43:10|173772.8|173682.8|173772.7|173682.7|173775.6|173685.6|173772.7|173682.7|4
1728661400000|2024-10-11 15:43:20|173772.9|173682.9|173775.8|173685.8|173775.8|173685.8|173772.8|173682.8|6
1728661410000|2024-10-11 15:43:30|173777.8|173687.8|173790.1|173700.1|173790.1|173700.1|173777.8|173687.8|6
1728661420000|2024-10-11 15:43:40|173790.2|173700.2|173791.8|173701.8|173791.8|173701.8|173787.8|173697.8|8
1728661430000|2024-10-11 15:43:50|173791.7|173701.7|173789.3|173699.3|173791.9|173701.9|173786.6|173696.6|5
1728661440000|2024-10-11 15:44:00|173788.4|173698.4|173788.3|173698.3|173788.4|173698.4|173788.3|173698.3|2
1728661460000|2024-10-11 15:44:20|173785.8|173695.8|173791.4|173701.4|173799.6|173709.6|173785.6|173695.6|11
1728661470000|2024-10-11 15:44:30|173787.9|173697.9|173792.4|173702.4|173794.9|173704.9|173787.9|173697.9|11
1728661480000|2024-10-11 15:44:40|173791.6|173701.6|173791|173701|173791.6|173701.6|173787|173697|3
1728661490000|2024-10-11 15:44:50|173790.9|173700.9|173787.5|173697.5|173793|173703|173787|173697|10
1728661500000|2024-10-11 15:45:00|173792.8|173702.8|173772.8|173682.8|173808.6|173718.6|173763.8|173673.8|14
1728661510000|2024-10-11 15:45:10|173770.1|173680.1|173761.1|173671.1|173776.9|173686.9|173750.2|173660.2|17
1728661520000|2024-10-11 15:45:20|173758.6|173668.6|173786.6|173696.6|173788.6|173698.6|173757.8|173667.8|12
1728661530000|2024-10-11 15:45:30|173782.6|173692.6|173771.8|173681.8|173782.6|173692.6|173767.4|173677.4|19
1728661540000|2024-10-11 15:45:40|173774.6|173684.6|173765.8|173675.8|173774.6|173684.6|173763.3|173673.3|11
1728661550000|2024-10-11 15:45:50|173762.8|173672.8|173744.8|173654.8|173762.8|173672.8|173740.8|173650.8|8
1728661560000|2024-10-11 15:46:00|173742.4|173652.4|173761|173671|173763.9|173673.9|173734.3|173644.3|17
1728661570000|2024-10-11 15:46:10|173760.8|173670.8|173760.4|173670.4|173760.8|173670.8|173760.4|173670.4|2
1728661580000|2024-10-11 15:46:20|173753.9|173663.9|173758.2|173668.2|173758.2|173668.2|173753.9|173663.9|4
1728661590000|2024-10-11 15:46:30|173755.2|173665.2|173754|173664|173755.2|173665.2|173749.5|173659.5|5
1728661600000|2024-10-11 15:46:40|173749.9|173659.9|173758.6|173668.6|173759.9|173669.9|173749.9|173659.9|16
1728661610000|2024-10-11 15:46:50|173758.1|173668.1|173778.9|173688.9|173780.8|173690.8|173758.1|173668.1|10
1728661620000|2024-10-11 15:47:00|173779.4|173689.4|173787|173697|173791.1|173701.1|173776.8|173686.8|18
1728661630000|2024-10-11 15:47:10|173787.9|173697.9|173838.8|173748.8|173839.5|173749.5|173787.9|173697.9|13
1728661640000|2024-10-11 15:47:20|173837.9|173747.9|173841.6|173751.6|173841.6|173751.6|173837.9|173747.9|4
1728661650000|2024-10-11 15:47:30|173841.7|173751.7|173851.2|173761.2|173854.7|173764.7|173841.7|173751.7|16
1728661660000|2024-10-11 15:47:40|173849.2|173759.2|173853.6|173763.6|173854.1|173764.1|173843.5|173753.5|15
1728661670000|2024-10-11 15:47:50|173851.4|173761.4|173867.3|173777.3|173867.3|173777.3|173851.4|173761.4|10
1728661680000|2024-10-11 15:48:00|173865.1|173775.1|173875.8|173785.8|173875.8|173785.8|173865.1|173775.1|14
1728661690000|2024-10-11 15:48:10|173875.6|173785.6|173872.1|173782.1|173877.2|173787.2|173869|173779|13
1728661700000|2024-10-11 15:48:20|173873.5|173783.5|173863.7|173773.7|173873.6|173783.6|173860.4|173770.4|8
1728661710000|2024-10-11 15:48:30|173863.5|173773.5|173858.1|173768.1|173863.5|173773.5|173853.2|173763.2|9
1728661720000|2024-10-11 15:48:40|173857.4|173767.4|173863.9|173773.9|173863.9|173773.9|173850.1|173760.1|11
1728661730000|2024-10-11 15:48:50|173863.6|173773.6|173860.4|173770.4|173863.6|173773.6|173857.9|173767.9|5
1728661740000|2024-10-11 15:49:00|173857.9|173767.9|173860.6|173770.6|173861.9|173771.9|173855.8|173765.8|9
1728661750000|2024-10-11 15:49:10|173860.5|173770.5|173859.5|173769.5|173861.9|173771.9|173851|173761|9
1728661760000|2024-10-11 15:49:20|173861.9|173771.9|173864.3|173774.3|173865.3|173775.3|173861.9|173771.9|5
1728661770000|2024-10-11 15:49:30|173865.4|173775.4|173867.9|173777.9|173875.8|173785.8|173865.4|173775.4|9
1728661780000|2024-10-11 15:49:40|173870.6|173780.6|173876.7|173786.7|173876.7|173786.7|173870.6|173780.6|7
1728661790000|2024-10-11 15:49:50|173876.5|173786.5|173876.7|173786.7|173876.7|173786.7|173876.5|173786.5|2
1728661800000|2024-10-11 15:50:00|173874|173784|173868.6|173778.6|173874.7|173784.7|173866.7|173776.7|8
1728661810000|2024-10-11 15:50:10|173872.6|173782.6|173890.8|173800.8|173890.8|173800.8|173871.7|173781.7|7
1728661820000|2024-10-11 15:50:20|173891.2|173801.2|173906.3|173816.3|173909.2|173819.2|173890.4|173800.4|16
1728661830000|2024-10-11 15:50:30|173905.3|173815.3|173913.4|173823.4|173913.4|173823.4|173905.3|173815.3|4
1728661840000|2024-10-11 15:50:40|173910.1|173820.1|173904.5|173814.5|173910.1|173820.1|173901.1|173811.1|7
1728661850000|2024-10-11 15:50:50|173907.7|173817.7|173905.8|173815.8|173910.6|173820.6|173905.8|173815.8|16
1728661860000|2024-10-11 15:51:00|173886.9|173796.9|173901.1|173811.1|173901.1|173811.1|173886.4|173796.4|7
1728661870000|2024-10-11 15:51:10|173901.7|173811.7|173903.2|173813.2|173903.2|173813.2|173901.7|173811.7|4
1728661880000|2024-10-11 15:51:20|173902.3|173812.3|173912.9|173822.9|173916.3|173826.3|173902.3|173812.3|13
1728661890000|2024-10-11 15:51:30|173913.6|173823.6|173913.5|173823.5|173913.6|173823.6|173913|173823|4
1728661900000|2024-10-11 15:51:40|173915.1|173825.1|173907.2|173817.2|173915.1|173825.1|173904.4|173814.4|10
1728661910000|2024-10-11 15:51:50|173906.5|173816.5|173909|173819|173909.2|173819.2|173904.1|173814.1|9
1728661920000|2024-10-11 15:52:00|173908.6|173818.6|173918.8|173828.8|173918.8|173828.8|173908.6|173818.6|6
1728661930000|2024-10-11 15:52:10|173916.5|173826.5|173925.8|173835.8|173935.6|173845.6|173916.5|173826.5|12
1728661940000|2024-10-11 15:52:20|173925.9|173835.9|173925.1|173835.1|173929.5|173839.5|173924.8|173834.8|8
1728661950000|2024-10-11 15:52:30|173925.5|173835.5|173925.6|173835.6|173925.6|173835.6|173925.5|173835.5|2
1728661960000|2024-10-11 15:52:40|173930|173840|173966.2|173876.2|173967.7|173877.7|173930|173840|17
1728661970000|2024-10-11 15:52:50|173968.9|173878.9|173970.7|173880.7|173970.7|173880.7|173968.1|173878.1|7
1728661980000|2024-10-11 15:53:00|173968.5|173878.5|173971.2|173881.2|173971.2|173881.2|173964.5|173874.5|14
1728661990000|2024-10-11 15:53:10|173972.1|173882.1|173992|173902|173992|173902|173972.1|173882.1|7
1728662000000|2024-10-11 15:53:20|173993.9|173903.9|173982|173892|173993.9|173903.9|173980.6|173890.6|6
1728662010000|2024-10-11 15:53:30|173982.4|173892.4|173984.1|173894.1|173987.4|173897.4|173982.4|173892.4|7
1728662020000|2024-10-11 15:53:40|173982.5|173892.5|173973.2|173883.2|173982.5|173892.5|173973.2|173883.2|6
1728662030000|2024-10-11 15:53:50|173971.2|173881.2|173968.8|173878.8|173971.2|173881.2|173968.5|173878.5|4
1728662040000|2024-10-11 15:54:00|173969.8|173879.8|173972.1|173882.1|173972.1|173882.1|173969.1|173879.1|8
1728662050000|2024-10-11 15:54:10|173977.2|173887.2|173984|173894|173984|173894|173975.7|173885.7|9
1728662060000|2024-10-11 15:54:20|173986.7|173896.7|173989.1|173899.1|173989.1|173899.1|173986.7|173896.7|3
1728662070000|2024-10-11 15:54:30|173986.5|173896.5|173998.2|173908.2|173998.2|173908.2|173986.5|173896.5|8
1728662080000|2024-10-11 15:54:40|173998.1|173908.1|173998.8|173908.8|174001|173911|173995.1|173905.1|9
1728662090000|2024-10-11 15:54:50|174002.7|173912.7|174001.1|173911.1|174014|173924|174001.1|173911.1|11
1728662100000|2024-10-11 15:55:00|174002.9|173912.9|173993.7|173903.7|174003|173913|173993.7|173903.7|4
1728662110000|2024-10-11 15:55:10|173994.1|173904.1|173995.1|173905.1|173995.1|173905.1|173994.1|173904.1|4
1728662120000|2024-10-11 15:55:20|173994.7|173904.7|173990.1|173900.1|173994.7|173904.7|173985.9|173895.9|4
1728662130000|2024-10-11 15:55:30|173994.7|173904.7|174001.4|173911.4|174005|173915|173994.7|173904.7|5
1728662140000|2024-10-11 15:55:40|174000.8|173910.8|173992.9|173902.9|174000.8|173910.8|173992.9|173902.9|4
1728662150000|2024-10-11 15:55:50|173995.3|173905.3|173998|173908|174003|173913|173995.3|173905.3|12
1728662160000|2024-10-11 15:56:00|173999.4|173909.4|174000.2|173910.2|174000.7|173910.7|173996.5|173906.5|14
1728662170000|2024-10-11 15:56:10|174001.2|173911.2|173998.3|173908.3|174001.2|173911.2|173998.3|173908.3|3
1728662180000|2024-10-11 15:56:20|173998.5|173908.5|174015.1|173925.1|174026|173936|173997.3|173907.3|13
1728662190000|2024-10-11 15:56:30|174014|173924|174019.8|173929.8|174023.1|173933.1|174014|173924|5
1728662200000|2024-10-11 15:56:40|174017.9|173927.9|174022.3|173932.3|174022.3|173932.3|174016.5|173926.5|7
1728662210000|2024-10-11 15:56:50|174021.1|173931.1|174017|173927|174021.1|173931.1|174013.2|173923.2|13
1728662220000|2024-10-11 15:57:00|174015|173925|174008.9|173918.9|174015.8|173925.8|174008.9|173918.9|16
1728662230000|2024-10-11 15:57:10|174010.2|173920.2|174012.6|173922.6|174013.6|173923.6|174010.2|173920.2|7
1728662240000|2024-10-11 15:57:20|174013.4|173923.4|174006.4|173916.4|174013.5|173923.5|174005.6|173915.6|5
1728662250000|2024-10-11 15:57:30|174005.6|173915.6|174003.9|173913.9|174006.6|173916.6|174001.8|173911.8|10
1728662260000|2024-10-11 15:57:40|174007|173917|174008.2|173918.2|174010.3|173920.3|174006.6|173916.6|9
1728662270000|2024-10-11 15:57:50|174008.6|173918.6|174006.5|173916.5|174008.6|173918.6|174006.2|173916.2|5
1728662280000|2024-10-11 15:58:00|174007.6|173917.6|174007.6|173917.6|174007.6|173917.6|174007.3|173917.3|5
1728662290000|2024-10-11 15:58:10|174007.3|173917.3|174015.6|173925.6|174017.4|173927.4|174007.3|173917.3|7
1728662300000|2024-10-11 15:58:20|174017.6|173927.6|174016.5|173926.5|174021.1|173931.1|174015.2|173925.2|9
1728662310000|2024-10-11 15:58:30|174017.6|173927.6|174023.5|173933.5|174034|173944|174015.6|173925.6|8
1728662320000|2024-10-11 15:58:40|174027.6|173937.6|174031.9|173941.9|174033.8|173943.8|174027.6|173937.6|9
1728662330000|2024-10-11 15:58:50|174032.5|173942.5|174032.8|173942.8|174034.6|173944.6|174029.6|173939.6|10
1728662340000|2024-10-11 15:59:00|174035.4|173945.4|174028.4|173938.4|174035.4|173945.4|174026.8|173936.8|17
1728662350000|2024-10-11 15:59:10|174028.7|173938.7|174021.5|173931.5|174028.7|173938.7|174021|173931|7
1728662360000|2024-10-11 15:59:20|174023.5|173933.5|174022.7|173932.7|174026|173936|174022.1|173932.1|6
1728662370000|2024-10-11 15:59:30|174026.2|173936.2|174021.8|173931.8|174028.2|173938.2|174021.8|173931.8|8
1728662380000|2024-10-11 15:59:40|174020.8|173930.8|174025.5|173935.5|174025.5|173935.5|174020.8|173930.8|11
1728662390000|2024-10-11 15:59:50|174033.5|173943.5|174028.6|173938.6|174033.5|173943.5|174028.6|173938.6|8
1728662400000|2024-10-11 16:00:00|174030.4|173940.4|174041.2|173951.2|174046.7|173956.7|174025.2|173935.2|22
1728662410000|2024-10-11 16:00:10|174043.2|173953.2|174042.6|173952.6|174043.2|173953.2|174042.6|173952.6|3
1728662420000|2024-10-11 16:00:20|174042.1|173952.1|174052.1|173962.1|174054.6|173964.6|174042.1|173952.1|7
1728662430000|2024-10-11 16:00:30|174052.7|173962.7|174043|173953|174052.7|173962.7|174040.2|173950.2|14
1728662440000|2024-10-11 16:00:40|174047|173957|174044.6|173954.6|174047|173957|174041.8|173951.8|6
1728662450000|2024-10-11 16:00:50|174044.3|173954.3|174029.6|173939.6|174045.5|173955.5|174028.4|173938.4|12
1728662460000|2024-10-11 16:01:00|174029.1|173939.1|174025.6|173935.6|174029.1|173939.1|174018.1|173928.1|21
1728662470000|2024-10-11 16:01:10|174020.6|173930.6|174022.6|173932.6|174023.5|173933.5|174019.7|173929.7|11
1728662480000|2024-10-11 16:01:20|174023.6|173933.6|174017.7|173927.7|174023.8|173933.8|174017.5|173927.5|6
1728662490000|2024-10-11 16:01:30|174019|173929|174021.3|173931.3|174021.3|173931.3|174019|173929|5
1728662500000|2024-10-11 16:01:40|174019.3|173929.3|174013.7|173923.7|174019.3|173929.3|174013.5|173923.5|9
1728662510000|2024-10-11 16:01:50|174015.5|173925.5|174015.9|173925.9|174016.4|173926.4|174013.8|173923.8|7
1728662520000|2024-10-11 16:02:00|174016.4|173926.4|173994.4|173904.4|174021.7|173931.7|173993.4|173903.4|11
1728662530000|2024-10-11 16:02:10|173990.6|173900.6|173990.8|173900.8|173992.8|173902.8|173983.8|173893.8|16
1728662540000|2024-10-11 16:02:20|173991|173901|173986.9|173896.9|173991|173901|173985.4|173895.4|12
1728662550000|2024-10-11 16:02:30|173984.8|173894.8|173983.6|173893.6|173987.8|173897.8|173983.6|173893.6|6
1728662560000|2024-10-11 16:02:40|173983.8|173893.8|173986|173896|173986.6|173896.6|173983.8|173893.8|5
1728662570000|2024-10-11 16:02:50|173986.5|173896.5|173988.8|173898.8|173988.8|173898.8|173976|173886|9
1728662580000|2024-10-11 16:03:00|173988.7|173898.7|173987.2|173897.2|173988.7|173898.7|173987.2|173897.2|4
1728662590000|2024-10-11 16:03:10|173985.9|173895.9|173981.4|173891.4|173985.9|173895.9|173970.7|173880.7|7
1728662600000|2024-10-11 16:03:20|173983.2|173893.2|173974.6|173884.6|173983.2|173893.2|173969.7|173879.7|9
1728662610000|2024-10-11 16:03:30|173975|173885|173963.4|173873.4|173975|173885|173963.4|173873.4|15
1728662620000|2024-10-11 16:03:40|173967|173877|173972.3|173882.3|173972.3|173882.3|173967|173877|7
1728662630000|2024-10-11 16:03:50|173970.9|173880.9|174001|173911|174007.7|173917.7|173970.9|173880.9|12
1728662640000|2024-10-11 16:04:00|174000.3|173910.3|173998.7|173908.7|174001.8|173911.8|173998.7|173908.7|6
1728662650000|2024-10-11 16:04:10|173998.6|173908.6|174000.5|173910.5|174000.5|173910.5|173998.6|173908.6|5
1728662660000|2024-10-11 16:04:20|174001.4|173911.4|174002.4|173912.4|174006.9|173916.9|173998.2|173908.2|12
1728662670000|2024-10-11 16:04:30|174003|173913|174000.3|173910.3|174010.4|173920.4|174000|173910|14
1728662680000|2024-10-11 16:04:40|173999.7|173909.7|173999.8|173909.8|173999.8|173909.8|173999.7|173909.7|2
1728662690000|2024-10-11 16:04:50|173999.9|173909.9|173999.6|173909.6|173999.9|173909.9|173999.6|173909.6|3
1728662700000|2024-10-11 16:05:00|173998|173908|173991.7|173901.7|173998|173908|173987.5|173897.5|7
1728662710000|2024-10-11 16:05:10|173993|173903|173993.4|173903.4|173993.4|173903.4|173992.7|173902.7|4
1728662720000|2024-10-11 16:05:20|173993.5|173903.5|174008.9|173918.9|174008.9|173918.9|173993.4|173903.4|8
1728662730000|2024-10-11 16:05:30|174008.5|173918.5|173998.7|173908.7|174008.5|173918.5|173998.7|173908.7|6
1728662740000|2024-10-11 16:05:40|173999.2|173909.2|174002.5|173912.5|174005.6|173915.6|173999.2|173909.2|4
1728662750000|2024-10-11 16:05:50|174002.2|173912.2|174004.5|173914.5|174005.8|173915.8|174002.2|173912.2|8
1728662760000|2024-10-11 16:06:00|174003.7|173913.7|174003.4|173913.4|174005.2|173915.2|173999.9|173909.9|7
1728662770000|2024-10-11 16:06:10|174007.3|173917.3|174009.8|173919.8|174017.2|173927.2|174004.8|173914.8|6
1728662780000|2024-10-11 16:06:20|174009.4|173919.4|174011.6|173921.6|174014|173924|174009.4|173919.4|5
1728662790000|2024-10-11 16:06:30|174011.5|173921.5|174010.4|173920.4|174014.7|173924.7|174004.7|173914.7|8
1728662800000|2024-10-11 16:06:40|174011.4|173921.4|174023.5|173933.5|174030.3|173940.3|174011.4|173921.4|10
1728662810000|2024-10-11 16:06:50|174027.6|173937.6|174025.9|173935.9|174027.6|173937.6|174025|173935|5
1728662820000|2024-10-11 16:07:00|174023.8|173933.8|174017.7|173927.7|174023.8|173933.8|174016.7|173926.7|6
1728662830000|2024-10-11 16:07:10|174018|173928|174012.3|173922.3|174018.8|173928.8|174007.7|173917.7|13
1728662840000|2024-10-11 16:07:20|174010.2|173920.2|173992.9|173902.9|174010.2|173920.2|173984.4|173894.4|12
1728662850000|2024-10-11 16:07:30|173989.7|173899.7|173987.8|173897.8|173989.7|173899.7|173987.8|173897.8|5
1728662860000|2024-10-11 16:07:40|173989.1|173899.1|173990.8|173900.8|173992.6|173902.6|173987.5|173897.5|11
1728662870000|2024-10-11 16:07:50|173993.3|173903.3|173999.7|173909.7|174002.4|173912.4|173991.3|173901.3|7
1728662880000|2024-10-11 16:08:00|174001.9|173911.9|174013.2|173923.2|174016.5|173926.5|174001.6|173911.6|8
1728662890000|2024-10-11 16:08:10|174014|173924|174015|173925|174015|173925|174014|173924|2
1728662900000|2024-10-11 16:08:20|174015.2|173925.2|173993.1|173903.1|174015.2|173925.2|173993.1|173903.1|9
1728662910000|2024-10-11 16:08:30|173995.2|173905.2|173994.2|173904.2|173996.4|173906.4|173994.2|173904.2|5
1728662920000|2024-10-11 16:08:40|173993.5|173903.5|173989|173899|173993.5|173903.5|173989|173899|5
1728662930000|2024-10-11 16:08:50|173986.9|173896.9|173987.1|173897.1|173991.1|173901.1|173969|173879|17
1728662940000|2024-10-11 16:09:00|173988.6|173898.6|173985.1|173895.1|173988.6|173898.6|173976.2|173886.2|18
1728662950000|2024-10-11 16:09:10|173989.2|173899.2|173988.2|173898.2|173989.2|173899.2|173983.4|173893.4|13
1728662960000|2024-10-11 16:09:20|173986.5|173896.5|173990.4|173900.4|173995.1|173905.1|173986.1|173896.1|14
1728662970000|2024-10-11 16:09:30|173988.1|173898.1|173986.8|173896.8|173989.7|173899.7|173986.3|173896.3|11
1728662980000|2024-10-11 16:09:40|173989.2|173899.2|174014.9|173924.9|174017|173927|173980.7|173890.7|13
1728662990000|2024-10-11 16:09:50|174014.8|173924.8|174002.7|173912.7|174014.8|173924.8|174001.9|173911.9|9
1728663000000|2024-10-11 16:10:00|174031.7|173941.7|174029.4|173939.4|174039.8|173949.8|174019.5|173929.5|12
1728663010000|2024-10-11 16:10:10|174030|173940|174029.3|173939.3|174030.8|173940.8|174027|173937|8
1728663020000|2024-10-11 16:10:20|174029|173939|174040.3|173950.3|174040.3|173950.3|174028.5|173938.5|10
1728663030000|2024-10-11 16:10:30|174038.3|173948.3|174064.1|173974.1|174069.9|173979.9|174036.9|173946.9|8
1728663040000|2024-10-11 16:10:40|174062.2|173972.2|174058.5|173968.5|174062.2|173972.2|174055.8|173965.8|7
1728663050000|2024-10-11 16:10:50|174060.1|173970.1|174059.1|173969.1|174061.9|173971.9|174058.5|173968.5|8
1728663060000|2024-10-11 16:11:00|174058.3|173968.3|174053.1|173963.1|174061.1|173971.1|174047|173957|16
1728663070000|2024-10-11 16:11:10|174054.8|173964.8|174054.1|173964.1|174058.7|173968.7|174049.7|173959.7|12
1728663080000|2024-10-11 16:11:20|174052.3|173962.3|174056.2|173966.2|174056.3|173966.3|174050.7|173960.7|5
1728663090000|2024-10-11 16:11:30|174056.3|173966.3|174054.5|173964.5|174056.3|173966.3|174052|173962|6
1728663100000|2024-10-11 16:11:40|174052.9|173962.9|174052.1|173962.1|174054.4|173964.4|174050.9|173960.9|6
1728663110000|2024-10-11 16:11:50|174054|173964|174058.2|173968.2|174058.2|173968.2|174054|173964|8
1728663120000|2024-10-11 16:12:00|174057.2|173967.2|174057.4|173967.4|174058.7|173968.7|174057.2|173967.2|4
1728663130000|2024-10-11 16:12:10|174055.6|173965.6|174068.8|173978.8|174083.4|173993.4|174055.6|173965.6|17
1728663140000|2024-10-11 16:12:20|174068.2|173978.2|174069.5|173979.5|174070.1|173980.1|174068.2|173978.2|5
1728663150000|2024-10-11 16:12:30|174069.4|173979.4|174054.1|173964.1|174069.4|173979.4|174051.4|173961.4|6
1728663160000|2024-10-11 16:12:40|174055.7|173965.7|174060.3|173970.3|174064.3|173974.3|174053.3|173963.3|12
1728663170000|2024-10-11 16:12:50|174060.7|173970.7|174062.9|173972.9|174062.9|173972.9|174060.6|173970.6|3
1728663180000|2024-10-11 16:13:00|174069.7|173979.7|174035.6|173945.6|174069.7|173979.7|174030.9|173940.9|14
1728663190000|2024-10-11 16:13:10|174034.2|173944.2|174048.5|173958.5|174049.4|173959.4|174034.2|173944.2|18
1728663200000|2024-10-11 16:13:20|174046.8|173956.8|174050|173960|174056.7|173966.7|174046.8|173956.8|8
1728663210000|2024-10-11 16:13:30|174050.2|173960.2|174050.8|173960.8|174055.4|173965.4|174043.5|173953.5|15
1728663220000|2024-10-11 16:13:40|174049.6|173959.6|174051.2|173961.2|174055.1|173965.1|174049.6|173959.6|13
1728663230000|2024-10-11 16:13:50|174052.6|173962.6|174053.4|173963.4|174056.8|173966.8|174052.6|173962.6|10
1728663240000|2024-10-11 16:14:00|174051.4|173961.4|174052.5|173962.5|174053.1|173963.1|174051.4|173961.4|7
1728663250000|2024-10-11 16:14:10|174051.5|173961.5|174055.6|173965.6|174057.8|173967.8|174050|173960|6
1728663260000|2024-10-11 16:14:20|174053.3|173963.3|174032.3|173942.3|174053.3|173963.3|174028.8|173938.8|9
1728663270000|2024-10-11 16:14:30|174032.2|173942.2|174031.8|173941.8|174032.2|173942.2|174030.3|173940.3|6
1728663280000|2024-10-11 16:14:40|174030.2|173940.2|174030.3|173940.3|174032.9|173942.9|174030.2|173940.2|5
1728663290000|2024-10-11 16:14:50|174033.7|173943.7|174043.3|173953.3|174054.7|173964.7|174033.7|173943.7|18
1728663300000|2024-10-11 16:15:00|174041.3|173951.3|174038.6|173948.6|174043.7|173953.7|174038.1|173948.1|7
1728663310000|2024-10-11 16:15:10|174036.5|173946.5|174040.6|173950.6|174043|173953|174036.5|173946.5|10
1728663320000|2024-10-11 16:15:20|174040.5|173950.5|174027.5|173937.5|174040.5|173950.5|174027.5|173937.5|10
1728663330000|2024-10-11 16:15:30|174027.6|173937.6|174025.1|173935.1|174027.8|173937.8|174005.7|173915.7|11
1728663340000|2024-10-11 16:15:40|174023.4|173933.4|174019.6|173929.6|174023.4|173933.4|174016.9|173926.9|7
1728663350000|2024-10-11 16:15:50|174019.2|173929.2|174014.9|173924.9|174019.2|173929.2|174014.9|173924.9|6
1728663360000|2024-10-11 16:16:00|174015.7|173925.7|174031.1|173941.1|174031.1|173941.1|174015.7|173925.7|7
1728663370000|2024-10-11 16:16:10|174031.2|173941.2|174035.7|173945.7|174035.7|173945.7|174031.2|173941.2|2
1728663380000|2024-10-11 16:16:20|174033.7|173943.7|174013.3|173923.3|174033.7|173943.7|174013.3|173923.3|12
1728663390000|2024-10-11 16:16:30|174013.5|173923.5|174021.2|173931.2|174022|173932|174013.5|173923.5|6
1728663400000|2024-10-11 16:16:40|174027.1|173937.1|173972.9|173882.9|174027.1|173937.1|173955.8|173865.8|21
1728663410000|2024-10-11 16:16:50|173975.1|173885.1|173977.4|173887.4|173977.4|173887.4|173972.8|173882.8|9
1728663420000|2024-10-11 16:17:00|173974.6|173884.6|173976.1|173886.1|173976.1|173886.1|173973.4|173883.4|7
1728663430000|2024-10-11 16:17:10|173976|173886|173970.8|173880.8|173980|173890|173969.2|173879.2|10
1728663440000|2024-10-11 16:17:20|173967.8|173877.8|173970.9|173880.9|173972.4|173882.4|173961.4|173871.4|13
1728663450000|2024-10-11 16:17:30|173974.4|173884.4|173977|173887|173978|173888|173974.4|173884.4|7
1728663460000|2024-10-11 16:17:40|173974.2|173884.2|173969.2|173879.2|173974.2|173884.2|173962.8|173872.8|10
1728663470000|2024-10-11 16:17:50|173971.3|173881.3|173973.5|173883.5|173976.1|173886.1|173967.2|173877.2|12
1728663480000|2024-10-11 16:18:00|173973.6|173883.6|173973.8|173883.8|173973.9|173883.9|173973.6|173883.6|4
1728663490000|2024-10-11 16:18:10|173973.7|173883.7|173969.8|173879.8|173974.9|173884.9|173961.7|173871.7|12
1728663500000|2024-10-11 16:18:20|173970.2|173880.2|173962.6|173872.6|173970.2|173880.2|173960.1|173870.1|8
1728663510000|2024-10-11 16:18:30|173964.9|173874.9|173964|173874|173966.8|173876.8|173964|173874|8
1728663520000|2024-10-11 16:18:40|173964.7|173874.7|173978.3|173888.3|173978.3|173888.3|173964.7|173874.7|5
1728663530000|2024-10-11 16:18:50|173975.4|173885.4|173980.9|173890.9|173980.9|173890.9|173975.4|173885.4|5
1728663540000|2024-10-11 16:19:00|173977|173887|173962.6|173872.6|173979.7|173889.7|173962.6|173872.6|7
1728663550000|2024-10-11 16:19:10|173965.5|173875.5|173966.6|173876.6|173966.6|173876.6|173962.2|173872.2|6
1728663560000|2024-10-11 16:19:20|173967.2|173877.2|173960.5|173870.5|173967.9|173877.9|173960.5|173870.5|9
1728663570000|2024-10-11 16:19:30|173962.7|173872.7|173964.5|173874.5|173967.8|173877.8|173962.1|173872.1|13
1728663580000|2024-10-11 16:19:40|173964.2|173874.2|173964.3|173874.3|173964.4|173874.4|173963.6|173873.6|4
1728663590000|2024-10-11 16:19:50|173966.1|173876.1|173968.5|173878.5|173969.8|173879.8|173966.1|173876.1|7
1728663600000|2024-10-11 16:20:00|173962.5|173872.5|173961.6|173871.6|173963.8|173873.8|173951.3|173861.3|14
1728663610000|2024-10-11 16:20:10|173961.5|173871.5|173964.5|173874.5|173964.5|173874.5|173961.4|173871.4|3
1728663620000|2024-10-11 16:20:20|173965.5|173875.5|173964.2|173874.2|173965.5|173875.5|173960|173870|6
1728663630000|2024-10-11 16:20:30|173964.9|173874.9|173977.4|173887.4|173977.4|173887.4|173964.9|173874.9|5
1728663640000|2024-10-11 16:20:40|173977|173887|173975.4|173885.4|173977.5|173887.5|173970.1|173880.1|11
1728663650000|2024-10-11 16:20:50|173968.4|173878.4|173967.8|173877.8|173972.4|173882.4|173967.8|173877.8|7
1728663660000|2024-10-11 16:21:00|173970.7|173880.7|173971.6|173881.6|173973.1|173883.1|173969.2|173879.2|9
1728663670000|2024-10-11 16:21:10|173972.4|173882.4|173972.4|173882.4|173972.4|173882.4|173972.4|173882.4|1
1728663680000|2024-10-11 16:21:20|173972.5|173882.5|173961.6|173871.6|173972.5|173882.5|173959.3|173869.3|10
1728663690000|2024-10-11 16:21:30|173962.1|173872.1|173967.3|173877.3|173968.3|173878.3|173962.1|173872.1|5
1728663700000|2024-10-11 16:21:40|173967.6|173877.6|173974|173884|173980.5|173890.5|173967.6|173877.6|12
1728663710000|2024-10-11 16:21:50|173973.4|173883.4|173973.8|173883.8|173973.8|173883.8|173973.4|173883.4|2
1728663720000|2024-10-11 16:22:00|173974.1|173884.1|173977|173887|173979.2|173889.2|173973.8|173883.8|5
1728663730000|2024-10-11 16:22:10|173975.5|173885.5|173971.1|173881.1|173978.9|173888.9|173971.1|173881.1|14
1728663740000|2024-10-11 16:22:20|173970.9|173880.9|173976.3|173886.3|173984.3|173894.3|173970.9|173880.9|10
1728663750000|2024-10-11 16:22:30|173977.1|173887.1|173975|173885|173977.8|173887.8|173973.3|173883.3|8
1728663760000|2024-10-11 16:22:40|173972.3|173882.3|173974.2|173884.2|173974.5|173884.5|173970|173880|7
1728663770000|2024-10-11 16:22:50|173975.1|173885.1|173975.7|173885.7|173975.7|173885.7|173971.7|173881.7|6
1728663780000|2024-10-11 16:23:00|173974.1|173884.1|173962.4|173872.4|173974.1|173884.1|173960.9|173870.9|8
1728663790000|2024-10-11 16:23:10|173962|173872|173962.4|173872.4|173962.4|173872.4|173959.5|173869.5|6
1728663800000|2024-10-11 16:23:20|173962.2|173872.2|173963.6|173873.6|173963.6|173873.6|173962.2|173872.2|3
1728663810000|2024-10-11 16:23:30|173962.3|173872.3|173947.8|173857.8|173962.3|173872.3|173946.4|173856.4|11
1728663820000|2024-10-11 16:23:40|173953.1|173863.1|173896.3|173806.3|173953.1|173863.1|173890.3|173800.3|12
1728663830000|2024-10-11 16:23:50|173898.5|173808.5|173898.8|173808.8|173904.1|173814.1|173890.6|173800.6|18
1728663840000|2024-10-11 16:24:00|173900.8|173810.8|173893.4|173803.4|173900.8|173810.8|173891.6|173801.6|8
1728663850000|2024-10-11 16:24:10|173852.2|173762.2|173865.9|173775.9|173865.9|173775.9|173852.2|173762.2|11
1728663860000|2024-10-11 16:24:20|173863.5|173773.5|173859.3|173769.3|173863.5|173773.5|173855.8|173765.8|15
1728663870000|2024-10-11 16:24:30|173859.5|173769.5|173858|173768|173861.9|173771.9|173857.9|173767.9|13
1728663880000|2024-10-11 16:24:40|173856.9|173766.9|173859.5|173769.5|173869.4|173779.4|173856.9|173766.9|11
1728663890000|2024-10-11 16:24:50|173857.6|173767.6|173857.1|173767.1|173857.9|173767.9|173856.4|173766.4|6
1728663900000|2024-10-11 16:25:00|173857.3|173767.3|173855.7|173765.7|173857.3|173767.3|173855.7|173765.7|5
1728663910000|2024-10-11 16:25:10|173856.5|173766.5|173888.4|173798.4|173888.4|173798.4|173856.5|173766.5|6
1728663920000|2024-10-11 16:25:20|173885.8|173795.8|173891.1|173801.1|173900.2|173810.2|173884|173794|11
1728663930000|2024-10-11 16:25:30|173894|173804|173895.7|173805.7|173896.6|173806.6|173892.5|173802.5|10
1728663940000|2024-10-11 16:25:40|173893|173803|173867.9|173777.9|173893|173803|173862.4|173772.4|10
1728663960000|2024-10-11 16:26:00|173867.8|173777.8|173862.3|173772.3|173867.8|173777.8|173861.8|173771.8|12
1728663970000|2024-10-11 16:26:10|173861.4|173771.4|173862|173772|173862|173772|173859.3|173769.3|5
1728663980000|2024-10-11 16:26:20|173862.1|173772.1|173863.8|173773.8|173864.2|173774.2|173861.6|173771.6|4
1728663990000|2024-10-11 16:26:30|173861.9|173771.9|173861.7|173771.7|173861.9|173771.9|173861.7|173771.7|2
1728664000000|2024-10-11 16:26:40|173861.6|173771.6|173866.9|173776.9|173866.9|173776.9|173861.6|173771.6|7
1728664010000|2024-10-11 16:26:50|173863.9|173773.9|173859.5|173769.5|173863.9|173773.9|173859.5|173769.5|7
1728664020000|2024-10-11 16:27:00|173862.8|173772.8|173858.1|173768.1|173862.8|173772.8|173856.9|173766.9|7
1728664030000|2024-10-11 16:27:10|173859.7|173769.7|173856.2|173766.2|173860.5|173770.5|173856.2|173766.2|5
1728664040000|2024-10-11 16:27:20|173853.3|173763.3|173864.8|173774.8|173864.8|173774.8|173853.3|173763.3|7
1728664050000|2024-10-11 16:27:30|173857|173767|173866|173776|173871.3|173781.3|173857|173767|10
1728664060000|2024-10-11 16:27:40|173864|173774|173864|173774|173864|173774|173864|173774|1
1728664070000|2024-10-11 16:27:50|173863.9|173773.9|173865.2|173775.2|173865.2|173775.2|173863.9|173773.9|4
1728664080000|2024-10-11 16:28:00|173865.1|173775.1|173896.4|173806.4|173898.6|173808.6|173865.1|173775.1|11
1728664090000|2024-10-11 16:28:10|173897.3|173807.3|173899.1|173809.1|173900.9|173810.9|173892.3|173802.3|8
1728664100000|2024-10-11 16:28:20|173894.7|173804.7|173897.3|173807.3|173898.2|173808.2|173891.2|173801.2|15
1728664110000|2024-10-11 16:28:30|173895|173805|173868.9|173778.9|173898.8|173808.8|173868.5|173778.5|14
1728664120000|2024-10-11 16:28:40|173870.9|173780.9|173865.2|173775.2|173871|173781|173864.1|173774.1|12
1728664130000|2024-10-11 16:28:50|173865|173775|173867.6|173777.6|173867.6|173777.6|173864.1|173774.1|6
1728664140000|2024-10-11 16:29:00|173883.8|173793.8|173872.2|173782.2|173883.8|173793.8|173869.8|173779.8|11
1728664150000|2024-10-11 16:29:10|173871.8|173781.8|173869.3|173779.3|173871.8|173781.8|173869.2|173779.2|3
1728664160000|2024-10-11 16:29:20|173866.2|173776.2|173854.6|173764.6|173866.2|173776.2|173852.2|173762.2|6
1728664170000|2024-10-11 16:29:30|173856.8|173766.8|173857.7|173767.7|173857.7|173767.7|173856.8|173766.8|4
1728664180000|2024-10-11 16:29:40|173859.4|173769.4|173858.6|173768.6|173860.8|173770.8|173856.8|173766.8|9
1728664190000|2024-10-11 16:29:50|173861|173771|173858.8|173768.8|173861.5|173771.5|173858.8|173768.8|8
1728664200000|2024-10-11 16:30:00|173858.6|173768.6|173856.5|173766.5|173858.6|173768.6|173854.3|173764.3|9
1728664210000|2024-10-11 16:30:10|173857.1|173767.1|173857.9|173767.9|173858.5|173768.5|173854.7|173764.7|9
1728664220000|2024-10-11 16:30:20|173858.5|173768.5|173878.8|173788.8|173888.6|173798.6|173858.5|173768.5|14
1728664230000|2024-10-11 16:30:30|173876.7|173786.7|173872.8|173782.8|173878.9|173788.9|173870.3|173780.3|12
1728664240000|2024-10-11 16:30:40|173872.3|173782.3|173859.9|173769.9|173872.3|173782.3|173858.6|173768.6|11
1728664250000|2024-10-11 16:30:50|173862.1|173772.1|173862.5|173772.5|173864.7|173774.7|173860|173770|8
1728664260000|2024-10-11 16:31:00|173862|173772|173861.8|173771.8|173864.1|173774.1|173861.7|173771.7|5
1728664270000|2024-10-11 16:31:10|173859.3|173769.3|173855.7|173765.7|173859.3|173769.3|173854.7|173764.7|8
1728664280000|2024-10-11 16:31:20|173858.1|173768.1|173854.6|173764.6|173858.6|173768.6|173848.1|173758.1|8
1728664290000|2024-10-11 16:31:30|173855.3|173765.3|173861.1|173771.1|173861.1|173771.1|173855.3|173765.3|9
1728664300000|2024-10-11 16:31:40|173863.6|173773.6|173871.8|173781.8|173883.7|173793.7|173863.6|173773.6|15
1728664310000|2024-10-11 16:31:50|173874.7|173784.7|173876.2|173786.2|173876.2|173786.2|173873.1|173783.1|8
1728664320000|2024-10-11 16:32:00|173872.5|173782.5|173871.9|173781.9|173880.8|173790.8|173871.9|173781.9|11
1728664330000|2024-10-11 16:32:10|173874.5|173784.5|173879.9|173789.9|173879.9|173789.9|173874.5|173784.5|10
1728664340000|2024-10-11 16:32:20|173877|173787|173881.2|173791.2|173884.6|173794.6|173877|173787|11
1728664350000|2024-10-11 16:32:30|173879.5|173789.5|173888.1|173798.1|173888.3|173798.3|173879.5|173789.5|5
1728664360000|2024-10-11 16:32:40|173885.9|173795.9|173888.2|173798.2|173888.2|173798.2|173882.3|173792.3|7
1728664370000|2024-10-11 16:32:50|173886|173796|173895.9|173805.9|173905.9|173815.9|173885|173795|14
1728664380000|2024-10-11 16:33:00|173896.7|173806.7|173891.5|173801.5|173899.1|173809.1|173887.1|173797.1|12
1728664390000|2024-10-11 16:33:10|173887.5|173797.5|173887.2|173797.2|173890.3|173800.3|173886.5|173796.5|6
1728664400000|2024-10-11 16:33:20|173886.4|173796.4|173880.8|173790.8|173886.4|173796.4|173877.7|173787.7|6
1728664410000|2024-10-11 16:33:30|173880.6|173790.6|173885.5|173795.5|173885.5|173795.5|173880.5|173790.5|7
1728664420000|2024-10-11 16:33:40|173883.3|173793.3|173881|173791|173885.7|173795.7|173880.1|173790.1|11
1728664430000|2024-10-11 16:33:50|173883.4|173793.4|173881.6|173791.6|173883.4|173793.4|173881.1|173791.1|4
1728664440000|2024-10-11 16:34:00|173881.7|173791.7|173861.8|173771.8|173881.7|173791.7|173860.7|173770.7|10
1728664450000|2024-10-11 16:34:10|173860.8|173770.8|173860.4|173770.4|173860.8|173770.8|173859.8|173769.8|5
1728664460000|2024-10-11 16:34:20|173860.7|173770.7|173863.5|173773.5|173863.6|173773.6|173860.7|173770.7|4
1728664470000|2024-10-11 16:34:30|173860.7|173770.7|173865.6|173775.6|173865.6|173775.6|173860|173770|7
1728664480000|2024-10-11 16:34:40|173865.5|173775.5|173860.5|173770.5|173865.6|173775.6|173856.5|173766.5|7
1728664490000|2024-10-11 16:34:50|173860.2|173770.2|173852.1|173762.1|173860.2|173770.2|173845|173755|6
1728664500000|2024-10-11 16:35:00|173851.8|173761.8|173853.9|173763.9|173853.9|173763.9|173849.9|173759.9|10
1728664510000|2024-10-11 16:35:10|173856.4|173766.4|173867.1|173777.1|173870|173780|173856.4|173766.4|9
1728664520000|2024-10-11 16:35:20|173864.6|173774.6|173865.4|173775.4|173868.9|173778.9|173864.6|173774.6|6
1728664530000|2024-10-11 16:35:30|173868|173778|173891.5|173801.5|173891.5|173801.5|173867.4|173777.4|10
1728664540000|2024-10-11 16:35:40|173889.4|173799.4|173882.6|173792.6|173896.5|173806.5|173882.6|173792.6|14
1728664550000|2024-10-11 16:35:50|173882.8|173792.8|173883.1|173793.1|173883.1|173793.1|173882.8|173792.8|2
1728664560000|2024-10-11 16:36:00|173881.1|173791.1|173888.9|173798.9|173888.9|173798.9|173878.7|173788.7|11
1728664570000|2024-10-11 16:36:10|173889.2|173799.2|173896.8|173806.8|173900.3|173810.3|173889.2|173799.2|12
1728664580000|2024-10-11 16:36:20|173895.8|173805.8|173894.3|173804.3|173897.6|173807.6|173894.3|173804.3|6
1728664590000|2024-10-11 16:36:30|173895.1|173805.1|173921.7|173831.7|173921.7|173831.7|173894.9|173804.9|15
1728664600000|2024-10-11 16:36:40|173921.8|173831.8|173920.9|173830.9|173922.5|173832.5|173919.6|173829.6|9
1728664610000|2024-10-11 16:36:50|173921|173831|173919|173829|173921.2|173831.2|173916|173826|7
1728664620000|2024-10-11 16:37:00|173918.2|173828.2|173871.2|173781.2|173918.8|173828.8|173869.7|173779.7|13
1728664630000|2024-10-11 16:37:10|173873.7|173783.7|173872.6|173782.6|173875.2|173785.2|173869.1|173779.1|19
1728664640000|2024-10-11 16:37:20|173871.1|173781.1|173874.2|173784.2|173874.2|173784.2|173869|173779|7
1728664650000|2024-10-11 16:37:30|173873.9|173783.9|173891.8|173801.8|173891.8|173801.8|173871.6|173781.6|18
1728664660000|2024-10-11 16:37:40|173894.3|173804.3|173890.5|173800.5|173894.3|173804.3|173890.5|173800.5|6
1728664670000|2024-10-11 16:37:50|173890.4|173800.4|173893|173803|173896|173806|173887|173797|10
1728664680000|2024-10-11 16:38:00|173893.1|173803.1|173891|173801|173893.4|173803.4|173891|173801|7
1728664690000|2024-10-11 16:38:10|173892|173802|173885.8|173795.8|173893.9|173803.9|173885.5|173795.5|13
1728664700000|2024-10-11 16:38:20|173882.5|173792.5|173859.4|173769.4|173882.6|173792.6|173859.4|173769.4|11
1728664710000|2024-10-11 16:38:30|173859|173769|173858.2|173768.2|173859|173769|173858.2|173768.2|4
1728664720000|2024-10-11 16:38:40|173858.8|173768.8|173866.5|173776.5|173866.5|173776.5|173858.8|173768.8|9
1728664730000|2024-10-11 16:38:50|173867.3|173777.3|173866.9|173776.9|173868.3|173778.3|173866.9|173776.9|5
1728664740000|2024-10-11 16:39:00|173872.7|173782.7|173865.4|173775.4|173884.3|173794.3|173864.3|173774.3|12
1728664750000|2024-10-11 16:39:10|173865.8|173775.8|173865.2|173775.2|173865.8|173775.8|173865.2|173775.2|2
1728664760000|2024-10-11 16:39:20|173866.3|173776.3|173868.6|173778.6|173868.6|173778.6|173864.1|173774.1|6
1728664770000|2024-10-11 16:39:30|173869.2|173779.2|173868.5|173778.5|173869.2|173779.2|173867.6|173777.6|3
1728664780000|2024-10-11 16:39:40|173870.2|173780.2|173868.9|173778.9|173871.4|173781.4|173868.3|173778.3|7
1728664790000|2024-10-11 16:39:50|173871.3|173781.3|173871|173781|173871.3|173781.3|173867.9|173777.9|7
1728664800000|2024-10-11 16:40:00|173872.5|173782.5|173869.7|173779.7|173875.1|173785.1|173868.2|173778.2|9
1728664810000|2024-10-11 16:40:10|173869.6|173779.6|173872.3|173782.3|173872.3|173782.3|173869.4|173779.4|4
1728664820000|2024-10-11 16:40:20|173875.3|173785.3|173879.8|173789.8|173882.9|173792.9|173875.3|173785.3|6
1728664830000|2024-10-11 16:40:30|173881.1|173791.1|173878.8|173788.8|173891.6|173801.6|173878.8|173788.8|11
1728664840000|2024-10-11 16:40:40|173876.8|173786.8|173863.4|173773.4|173876.8|173786.8|173863.4|173773.4|7
1728664850000|2024-10-11 16:40:50|173863.1|173773.1|173871.3|173781.3|173876.2|173786.2|173860|173770|12
1728664860000|2024-10-11 16:41:00|173869.2|173779.2|173873.5|173783.5|173874|173784|173867.9|173777.9|6
1728664870000|2024-10-11 16:41:10|173866.2|173776.2|173873.3|173783.3|173873.3|173783.3|173866.2|173776.2|6
1728664880000|2024-10-11 16:41:20|173874.4|173784.4|173881.2|173791.2|173882.2|173792.2|173874.4|173784.4|8
1728664890000|2024-10-11 16:41:30|173877.9|173787.9|173882.7|173792.7|173885.7|173795.7|173872.1|173782.1|8
1728664900000|2024-10-11 16:41:40|173875.4|173785.4|173885.4|173795.4|173887.5|173797.5|173875|173785|10
1728664910000|2024-10-11 16:41:50|173885.6|173795.6|173877|173787|173885.6|173795.6|173877|173787|3
1728664920000|2024-10-11 16:42:00|173873.8|173783.8|173873.4|173783.4|173879.8|173789.8|173866.8|173776.8|13
1728664930000|2024-10-11 16:42:10|173873|173783|173871.3|173781.3|173874.4|173784.4|173871.3|173781.3|6
1728664940000|2024-10-11 16:42:20|173869.1|173779.1|173855.9|173765.9|173871|173781|173855.9|173765.9|8
1728664950000|2024-10-11 16:42:30|173858.1|173768.1|173860.3|173770.3|173860.5|173770.5|173858.1|173768.1|4
1728664960000|2024-10-11 16:42:40|173860.4|173770.4|173858.2|173768.2|173860.4|173770.4|173858.2|173768.2|3
1728664970000|2024-10-11 16:42:50|173861.6|173771.6|173863.3|173773.3|173864.3|173774.3|173861.6|173771.6|5
1728664980000|2024-10-11 16:43:00|173860.4|173770.4|173860.3|173770.3|173863.4|173773.4|173859.4|173769.4|9
1728664990000|2024-10-11 16:43:10|173849|173759|173857.9|173767.9|173859|173769|173847.3|173757.3|9
1728665000000|2024-10-11 16:43:20|173860|173770|173872.3|173782.3|173872.3|173782.3|173860|173770|9
1728665010000|2024-10-11 16:43:30|173873.8|173783.8|173856.1|173766.1|173873.8|173783.8|173856.1|173766.1|5
1728665020000|2024-10-11 16:43:40|173855.9|173765.9|173854.4|173764.4|173856.5|173766.5|173852.5|173762.5|8
1728665030000|2024-10-11 16:43:50|173856.3|173766.3|173862.4|173772.4|173868.1|173778.1|173856.3|173766.3|7
1728665040000|2024-10-11 16:44:00|173863.3|173773.3|173878|173788|173878|173788|173863.3|173773.3|10
1728665050000|2024-10-11 16:44:10|173880.4|173790.4|173882.1|173792.1|173884.5|173794.5|173880.3|173790.3|10
1728665060000|2024-10-11 16:44:20|173884.3|173794.3|173882.4|173792.4|173887.6|173797.6|173879.4|173789.4|11
1728665070000|2024-10-11 16:44:30|173881.8|173791.8|173880.5|173790.5|173882.6|173792.6|173880.2|173790.2|8
1728665080000|2024-10-11 16:44:40|173880|173790|173885.4|173795.4|173889.8|173799.8|173880|173790|6
1728665090000|2024-10-11 16:44:50|173881.6|173791.6|173882.9|173792.9|173883|173793|173881.6|173791.6|4
1728665100000|2024-10-11 16:45:00|173874.4|173784.4|173872.7|173782.7|173875.2|173785.2|173869.7|173779.7|12
1728665110000|2024-10-11 16:45:10|173872|173782|173879.2|173789.2|173879.2|173789.2|173871.3|173781.3|5
1728665120000|2024-10-11 16:45:20|173880.3|173790.3|173881.7|173791.7|173882.5|173792.5|173879.2|173789.2|9
1728665130000|2024-10-11 16:45:30|173879.3|173789.3|173876.8|173786.8|173879.3|173789.3|173873|173783|7
1728665140000|2024-10-11 16:45:40|173876.9|173786.9|173876.7|173786.7|173876.9|173786.9|173876.7|173786.7|3
1728665150000|2024-10-11 16:45:50|173876.8|173786.8|173876.8|173786.8|173876.8|173786.8|173876.8|173786.8|1
1728665160000|2024-10-11 16:46:00|173876.9|173786.9|173861.8|173771.8|173877.1|173787.1|173857.6|173767.6|9
1728665170000|2024-10-11 16:46:10|173862.9|173772.9|173861.1|173771.1|173867|173777|173861.1|173771.1|7
1728665180000|2024-10-11 16:46:20|173862.1|173772.1|173858.4|173768.4|173862.1|173772.1|173858.4|173768.4|4
1728665190000|2024-10-11 16:46:30|173860.1|173770.1|173914.5|173824.5|173916.3|173826.3|173860.1|173770.1|6
1728665200000|2024-10-11 16:46:40|173912.4|173822.4|173919.1|173829.1|173919.1|173829.1|173912.4|173822.4|3
1728665210000|2024-10-11 16:46:50|173919.3|173829.3|173914.2|173824.2|173919.3|173829.3|173914.2|173824.2|9
1728665220000|2024-10-11 16:47:00|173913.3|173823.3|173914|173824|173914|173824|173913.3|173823.3|3
1728665230000|2024-10-11 16:47:10|173914.5|173824.5|173912|173822|173924.2|173834.2|173909.4|173819.4|10
1728665240000|2024-10-11 16:47:20|173909.8|173819.8|173908.6|173818.6|173909.8|173819.8|173906.6|173816.6|7
1728665250000|2024-10-11 16:47:30|173910.6|173820.6|173912.5|173822.5|173912.5|173822.5|173908.9|173818.9|6
1728665260000|2024-10-11 16:47:40|173911.4|173821.4|173907.4|173817.4|173911.4|173821.4|173907.4|173817.4|3
1728665270000|2024-10-11 16:47:50|173905.9|173815.9|173907.3|173817.3|173910|173820|173905.9|173815.9|6
1728665280000|2024-10-11 16:48:00|173908.1|173818.1|173913.1|173823.1|173914.1|173824.1|173905.6|173815.6|6
1728665290000|2024-10-11 16:48:10|173912.4|173822.4|173901.7|173811.7|173912.4|173822.4|173901.7|173811.7|4
1728665300000|2024-10-11 16:48:20|173898.5|173808.5|173891.2|173801.2|173898.5|173808.5|173880.4|173790.4|16
1728665310000|2024-10-11 16:48:30|173890.3|173800.3|173873.8|173783.8|173893.8|173803.8|173869.4|173779.4|9
1728665320000|2024-10-11 16:48:40|173873.4|173783.4|173875.6|173785.6|173878.2|173788.2|173873.2|173783.2|7
1728665330000|2024-10-11 16:48:50|173875.5|173785.5|173873.1|173783.1|173876|173786|173873.1|173783.1|5
1728665340000|2024-10-11 16:49:00|173871.2|173781.2|173873.8|173783.8|173878|173788|173867.5|173777.5|11
1728665350000|2024-10-11 16:49:10|173874.9|173784.9|173874.8|173784.8|173875.9|173785.9|173873.8|173783.8|6
1728665360000|2024-10-11 16:49:20|173873.5|173783.5|173876.7|173786.7|173878.2|173788.2|173873.4|173783.4|5
1728665370000|2024-10-11 16:49:30|173875.9|173785.9|173873|173783|173875.9|173785.9|173873|173783|5
1728665380000|2024-10-11 16:49:40|173875.2|173785.2|173843.1|173753.1|173876.3|173786.3|173841.7|173751.7|14
1728665390000|2024-10-11 16:49:50|173841.6|173751.6|173845|173755|173845|173755|173839.2|173749.2|9
1728665400000|2024-10-11 16:50:00|173844|173754|173843.6|173753.6|173845.6|173755.6|173841.2|173751.2|8
1728665410000|2024-10-11 16:50:10|173843.2|173753.2|173836.4|173746.4|173843.2|173753.2|173835.9|173745.9|5
1728665420000|2024-10-11 16:50:20|173839.3|173749.3|173855|173765|173855|173765|173839.3|173749.3|6
1728665430000|2024-10-11 16:50:30|173855.8|173765.8|173853.7|173763.7|173860.4|173770.4|173844.6|173754.6|14
1728665440000|2024-10-11 16:50:40|173854|173764|173852.8|173762.8|173854|173764|173852.1|173762.1|4
1728665450000|2024-10-11 16:50:50|173849.8|173759.8|173855.9|173765.9|173857.3|173767.3|173849.8|173759.8|9
1728665460000|2024-10-11 16:51:00|173856.3|173766.3|173856.7|173766.7|173856.8|173766.8|173852.9|173762.9|6
1728665470000|2024-10-11 16:51:10|173856.5|173766.5|173855.4|173765.4|173856.5|173766.5|173855.4|173765.4|2
1728665480000|2024-10-11 16:51:20|173855.2|173765.2|173851|173761|173855.2|173765.2|173848.1|173758.1|6
1728665490000|2024-10-11 16:51:30|173851.1|173761.1|173851.1|173761.1|173851.1|173761.1|173851.1|173761.1|1
1728665500000|2024-10-11 16:51:40|173851|173761|173850.9|173760.9|173851|173761|173850.9|173760.9|2
1728665510000|2024-10-11 16:51:50|173850.8|173760.8|173850.9|173760.9|173852.2|173762.2|173848.8|173758.8|8
1728665520000|2024-10-11 16:52:00|173849.7|173759.7|173848.9|173758.9|173850|173760|173845.3|173755.3|6
1728665530000|2024-10-11 16:52:10|173848.2|173758.2|173848.4|173758.4|173848.9|173758.9|173848|173758|4
1728665540000|2024-10-11 16:52:20|173847.9|173757.9|173841.3|173751.3|173847.9|173757.9|173841.3|173751.3|4
1728665550000|2024-10-11 16:52:30|173837.2|173747.2|173838.5|173748.5|173841.9|173751.9|173837.2|173747.2|7
1728665560000|2024-10-11 16:52:40|173838.3|173748.3|173838.3|173748.3|173838.3|173748.3|173838.3|173748.3|1
1728665570000|2024-10-11 16:52:50|173838.1|173748.1|173837.4|173747.4|173839.5|173749.5|173837.3|173747.3|5
1728665580000|2024-10-11 16:53:00|173834.6|173744.6|173848.6|173758.6|173852.4|173762.4|173834.6|173744.6|6
1728665590000|2024-10-11 16:53:10|173850.4|173760.4|173847.8|173757.8|173850.6|173760.6|173844.9|173754.9|8
1728665600000|2024-10-11 16:53:20|173848.8|173758.8|173846.3|173756.3|173849.8|173759.8|173843.9|173753.9|7
1728665610000|2024-10-11 16:53:30|173848.3|173758.3|173849|173759|173850|173760|173848.3|173758.3|5
1728665620000|2024-10-11 16:53:40|173848.2|173758.2|173854|173764|173865.8|173775.8|173848.2|173758.2|11
1728665630000|2024-10-11 16:53:50|173853.4|173763.4|173854.2|173764.2|173854.2|173764.2|173853.4|173763.4|3
1728665640000|2024-10-11 16:54:00|173854.4|173764.4|173854|173764|173854.7|173764.7|173854|173764|4
1728665650000|2024-10-11 16:54:10|173856.3|173766.3|173854.1|173764.1|173856.3|173766.3|173851.3|173761.3|9
1728665660000|2024-10-11 16:54:20|173855.8|173765.8|173862.3|173772.3|173863.6|173773.6|173855.8|173765.8|10
1728665670000|2024-10-11 16:54:30|173862.5|173772.5|173858.4|173768.4|173864.2|173774.2|173856.1|173766.1|11
1728665680000|2024-10-11 16:54:40|173858.5|173768.5|173866.2|173776.2|173866.5|173776.5|173858.5|173768.5|7
1728665690000|2024-10-11 16:54:50|173864.7|173774.7|173856|173766|173864.7|173774.7|173853.8|173763.8|10
1728665700000|2024-10-11 16:55:00|173853|173763|173860.3|173770.3|173860.4|173770.4|173853|173763|6
1728665710000|2024-10-11 16:55:10|173860.5|173770.5|173877.5|173787.5|173881.4|173791.4|173859|173769|16
1728665720000|2024-10-11 16:55:20|173881.4|173791.4|173861.5|173771.5|173883.4|173793.4|173858.5|173768.5|14
1728665730000|2024-10-11 16:55:30|173861.2|173771.2|173860.8|173770.8|173861.2|173771.2|173860.8|173770.8|2
1728665740000|2024-10-11 16:55:40|173859.6|173769.6|173860.3|173770.3|173860.3|173770.3|173858.9|173768.9|4
1728665750000|2024-10-11 16:55:50|173856.3|173766.3|173850.7|173760.7|173857|173767|173847.7|173757.7|6
1728665760000|2024-10-11 16:56:00|173853|173763|173869.7|173779.7|173880.3|173790.3|173853|173763|12
1728665770000|2024-10-11 16:56:10|173867.9|173777.9|173865.1|173775.1|173867.9|173777.9|173862.6|173772.6|8
1728665780000|2024-10-11 16:56:20|173863.7|173773.7|173863.5|173773.5|173863.7|173773.7|173861.4|173771.4|4
1728665790000|2024-10-11 16:56:30|173860.8|173770.8|173859.1|173769.1|173860.8|173770.8|173851.5|173761.5|12
1728665800000|2024-10-11 16:56:40|173859.9|173769.9|173862.5|173772.5|173862.5|173772.5|173859.5|173769.5|3
1728665810000|2024-10-11 16:56:50|173862.1|173772.1|173861.4|173771.4|173863.4|173773.4|173859.3|173769.3|7
1728665820000|2024-10-11 16:57:00|173863.5|173773.5|173861.7|173771.7|173865.5|173775.5|173858.9|173768.9|13
1728665830000|2024-10-11 16:57:10|173864|173774|173856.7|173766.7|173864.5|173774.5|173853.6|173763.6|8
1728665840000|2024-10-11 16:57:20|173856|173766|173854.2|173764.2|173857.2|173767.2|173850.3|173760.3|7
1728665850000|2024-10-11 16:57:30|173855.6|173765.6|173853.8|173763.8|173855.6|173765.6|173849.6|173759.6|10
1728665860000|2024-10-11 16:57:40|173853.1|173763.1|173849.9|173759.9|173854.8|173764.8|173848.6|173758.6|12
1728665870000|2024-10-11 16:57:50|173846.3|173756.3|173852.9|173762.9|173856|173766|173841.4|173751.4|15
1728665880000|2024-10-11 16:58:00|173853.9|173763.9|173844.4|173754.4|173853.9|173763.9|173843.6|173753.6|13
1728665890000|2024-10-11 16:58:10|173845.8|173755.8|173847.7|173757.7|173852|173762|173845.8|173755.8|5
1728665900000|2024-10-11 16:58:20|173849.1|173759.1|173849.5|173759.5|173855.8|173765.8|173846.7|173756.7|8
1728665910000|2024-10-11 16:58:30|173845.7|173755.7|173842.5|173752.5|173846.6|173756.6|173842.3|173752.3|8
1728665920000|2024-10-11 16:58:40|173838.9|173748.9|173840.9|173750.9|173840.9|173750.9|173838.9|173748.9|2
1728665930000|2024-10-11 16:58:50|173832.9|173742.9|173835.4|173745.4|173838.8|173748.8|173827.7|173737.7|15
1728665940000|2024-10-11 16:59:00|173835.9|173745.9|173835.5|173745.5|173841.3|173751.3|173834.5|173744.5|12
1728665950000|2024-10-11 16:59:10|173832.2|173742.2|173836.3|173746.3|173839.9|173749.9|173832.2|173742.2|17
1728665960000|2024-10-11 16:59:20|173838|173748|173834.9|173744.9|173839.7|173749.7|173834.6|173744.6|15
1728665970000|2024-10-11 16:59:30|173832.8|173742.8|173840.4|173750.4|173842.8|173752.8|173832.8|173742.8|20
1728665980000|2024-10-11 16:59:40|173839|173749|173850.2|173760.2|173850.2|173760.2|173839|173749|15
1728665990000|2024-10-11 16:59:50|173848.6|173758.6|173841.7|173751.7|173851.6|173761.6|173841.3|173751.3|15
1728666000000|2024-10-11 17:00:00|173843.5|173753.5|173836.3|173746.3|173843.5|173753.5|173830.7|173740.7|12
1728666010000|2024-10-11 17:00:10|173831.9|173741.9|173835.2|173745.2|173835.2|173745.2|173825.9|173735.9|8
1728666020000|2024-10-11 17:00:20|173834.5|173744.5|173827.6|173737.6|173840.1|173750.1|173827.3|173737.3|17
1728666030000|2024-10-11 17:00:30|173829.3|173739.3|173831.5|173741.5|173834.3|173744.3|173829.3|173739.3|11
1728666040000|2024-10-11 17:00:40|173833.3|173743.3|173838.5|173748.5|173840.8|173750.8|173833.3|173743.3|9
1728666050000|2024-10-11 17:00:50|173840.2|173750.2|173846.1|173756.1|173852.3|173762.3|173840.2|173750.2|10
1728666060000|2024-10-11 17:01:00|173848.4|173758.4|173845|173755|173848.4|173758.4|173843.5|173753.5|7
1728666070000|2024-10-11 17:01:10|173849.7|173759.7|173850.7|173760.7|173857.8|173767.8|173846.7|173756.7|11
1728666080000|2024-10-11 17:01:20|173848.8|173758.8|173850|173760|173850.2|173760.2|173848.4|173758.4|5
1728666090000|2024-10-11 17:01:30|173848.1|173758.1|173847.4|173757.4|173850.2|173760.2|173846.5|173756.5|10
1728666100000|2024-10-11 17:01:40|173846.6|173756.6|173849.4|173759.4|173850.2|173760.2|173835.1|173745.1|18
1728666110000|2024-10-11 17:01:50|173849.2|173759.2|173851.5|173761.5|173854.7|173764.7|173842.5|173752.5|16
1728666120000|2024-10-11 17:02:00|173855.4|173765.4|173849.1|173759.1|173855.4|173765.4|173848.9|173758.9|9
1728666130000|2024-10-11 17:02:10|173847.8|173757.8|173849.7|173759.7|173852.8|173762.8|173847.8|173757.8|11
1728666140000|2024-10-11 17:02:20|173852.2|173762.2|173846.7|173756.7|173852.2|173762.2|173842.8|173752.8|6
1728666150000|2024-10-11 17:02:30|173846.1|173756.1|173853.8|173763.8|173855.6|173765.6|173845.5|173755.5|15
1728666160000|2024-10-11 17:02:40|173854.8|173764.8|173849.5|173759.5|173854.8|173764.8|173847.4|173757.4|6
1728666170000|2024-10-11 17:02:50|173849.9|173759.9|173853.4|173763.4|173853.4|173763.4|173849.9|173759.9|7
1728666180000|2024-10-11 17:03:00|173852.2|173762.2|173859.4|173769.4|173862.7|173772.7|173852.2|173762.2|9
1728666190000|2024-10-11 17:03:10|173858.5|173768.5|173861.7|173771.7|173861.7|173771.7|173857.3|173767.3|14
1728666200000|2024-10-11 17:03:20|173861.2|173771.2|173871.6|173781.6|173871.6|173781.6|173861.2|173771.2|10
1728666210000|2024-10-11 17:03:30|173873.7|173783.7|173876.6|173786.6|173876.6|173786.6|173871.4|173781.4|13
1728666220000|2024-10-11 17:03:40|173875.2|173785.2|173873.4|173783.4|173876.2|173786.2|173872.9|173782.9|9
1728666230000|2024-10-11 17:03:50|173875.7|173785.7|173894.3|173804.3|173906.1|173816.1|173875.7|173785.7|10
1728666240000|2024-10-11 17:04:00|173893.8|173803.8|173894.9|173804.9|173897.5|173807.5|173891.9|173801.9|6
1728666250000|2024-10-11 17:04:10|173893.2|173803.2|173893.2|173803.2|173893.2|173803.2|173890.4|173800.4|4
1728666260000|2024-10-11 17:04:20|173895.1|173805.1|173892.4|173802.4|173898.4|173808.4|173892.4|173802.4|8
1728666270000|2024-10-11 17:04:30|173891.7|173801.7|173887.8|173797.8|173891.7|173801.7|173886.1|173796.1|17
1728666280000|2024-10-11 17:04:40|173886.2|173796.2|173887.8|173797.8|173887.9|173797.9|173885.1|173795.1|7
1728666290000|2024-10-11 17:04:50|173893.5|173803.5|173885.3|173795.3|173895.9|173805.9|173885.3|173795.3|10
1728666300000|2024-10-11 17:05:00|173887.8|173797.8|173894.4|173804.4|173894.6|173804.6|173884.7|173794.7|13
1728666310000|2024-10-11 17:05:10|173892.5|173802.5|173893|173803|173893.8|173803.8|173888.7|173798.7|9
1728666320000|2024-10-11 17:05:20|173888.7|173798.7|173890.9|173800.9|173891.7|173801.7|173888.2|173798.2|10
1728666330000|2024-10-11 17:05:30|173891.5|173801.5|173895.3|173805.3|173897.1|173807.1|173891.5|173801.5|7
1728666340000|2024-10-11 17:05:40|173892|173802|173900.4|173810.4|173900.4|173810.4|173890.8|173800.8|8
1728666350000|2024-10-11 17:05:50|173902.1|173812.1|173903.8|173813.8|173905.5|173815.5|173902.1|173812.1|4
1728666360000|2024-10-11 17:06:00|173907.7|173817.7|173915.2|173825.2|173929.7|173839.7|173904.4|173814.4|15
1728666370000|2024-10-11 17:06:10|173915.8|173825.8|173915.6|173825.6|173915.9|173825.9|173914|173824|4
1728666380000|2024-10-11 17:06:20|173916.7|173826.7|173916.7|173826.7|173916.7|173826.7|173916.7|173826.7|1
1728666390000|2024-10-11 17:06:30|173915.7|173825.7|173920.3|173830.3|173921.2|173831.2|173915.7|173825.7|9
1728666400000|2024-10-11 17:06:40|173920.2|173830.2|173932.7|173842.7|173932.7|173842.7|173917.3|173827.3|13
1728666410000|2024-10-11 17:06:50|173935.8|173845.8|173932.3|173842.3|173936.3|173846.3|173931|173841|10
1728666420000|2024-10-11 17:07:00|173932.2|173842.2|173938.6|173848.6|173938.6|173848.6|173932.2|173842.2|7
1728666430000|2024-10-11 17:07:10|173945.8|173855.8|173944.3|173854.3|173945.9|173855.9|173941.4|173851.4|9
1728666440000|2024-10-11 17:07:20|173944.1|173854.1|173944.2|173854.2|173945.4|173855.4|173943.4|173853.4|7
1728666450000|2024-10-11 17:07:30|173943.6|173853.6|173941.9|173851.9|173943.6|173853.6|173940.5|173850.5|6
1728666460000|2024-10-11 17:07:40|173941.3|173851.3|173941.9|173851.9|173942.1|173852.1|173938.1|173848.1|10
1728666470000|2024-10-11 17:07:50|173942|173852|173943.1|173853.1|173944.3|173854.3|173941.8|173851.8|7
1728666480000|2024-10-11 17:08:00|173942.3|173852.3|173944.1|173854.1|173947|173857|173940.9|173850.9|9
1728666490000|2024-10-11 17:08:10|173942.1|173852.1|173943.7|173853.7|173943.7|173853.7|173941.3|173851.3|6
1728666500000|2024-10-11 17:08:20|173945.2|173855.2|173944.5|173854.5|173946.1|173856.1|173941.8|173851.8|12
1728666510000|2024-10-11 17:08:30|173946.3|173856.3|173952.1|173862.1|173956.7|173866.7|173946.3|173856.3|13
1728666520000|2024-10-11 17:08:40|173953.7|173863.7|173954.2|173864.2|173954.2|173864.2|173953.7|173863.7|4
1728666530000|2024-10-11 17:08:50|173952.2|173862.2|173950.6|173860.6|173952.2|173862.2|173950.6|173860.6|2
1728666540000|2024-10-11 17:09:00|173963.1|173873.1|173960.4|173870.4|173972.6|173882.6|173960.4|173870.4|13
1728666550000|2024-10-11 17:09:10|173961.4|173871.4|173953.3|173863.3|173961.4|173871.4|173951.2|173861.2|12
1728666560000|2024-10-11 17:09:20|173955.3|173865.3|173955.3|173865.3|173955.3|173865.3|173955.3|173865.3|1
1728666570000|2024-10-11 17:09:30|173955.4|173865.4|173946.4|173856.4|173955.4|173865.4|173944.9|173854.9|6
1728666580000|2024-10-11 17:09:40|173945.8|173855.8|173944.9|173854.9|173945.8|173855.8|173943.2|173853.2|4
1728666590000|2024-10-11 17:09:50|173944.5|173854.5|173940.1|173850.1|173950.5|173860.5|173938.9|173848.9|9
1728666600000|2024-10-11 17:10:00|173938.5|173848.5|173936.3|173846.3|173940.4|173850.4|173936.2|173846.2|14
1728666610000|2024-10-11 17:10:10|173940.3|173850.3|173939.3|173849.3|173942.6|173852.6|173938.8|173848.8|5
1728666620000|2024-10-11 17:10:20|173939.5|173849.5|173938.4|173848.4|173945.7|173855.7|173936|173846|13
1728666630000|2024-10-11 17:10:30|173936.1|173846.1|173946.7|173856.7|173946.7|173856.7|173935.3|173845.3|13
1728666640000|2024-10-11 17:10:40|173945|173855|173946.8|173856.8|173946.8|173856.8|173941.6|173851.6|11
1728666650000|2024-10-11 17:10:50|173943.9|173853.9|173939.9|173849.9|173946.1|173856.1|173939.2|173849.2|10
1728666660000|2024-10-11 17:11:00|173937.1|173847.1|173934.3|173844.3|173937.1|173847.1|173926.2|173836.2|11
1728666670000|2024-10-11 17:11:10|173932.4|173842.4|173941.4|173851.4|173945.1|173855.1|173929.9|173839.9|12
1728666680000|2024-10-11 17:11:20|173942.7|173852.7|173946.2|173856.2|173948.7|173858.7|173942.1|173852.1|7
1728666690000|2024-10-11 17:11:30|173947.3|173857.3|173949.4|173859.4|173951.2|173861.2|173945.6|173855.6|10
1728666700000|2024-10-11 17:11:40|173949.5|173859.5|173950.7|173860.7|173954.2|173864.2|173946.8|173856.8|18
1728666710000|2024-10-11 17:11:50|173955|173865|173949.5|173859.5|173955.9|173865.9|173949.5|173859.5|9
1728666720000|2024-10-11 17:12:00|173948.7|173858.7|173946.1|173856.1|173948.7|173858.7|173944.3|173854.3|7
1728666730000|2024-10-11 17:12:10|173952.1|173862.1|173938.1|173848.1|173952.1|173862.1|173938.1|173848.1|15
1728666740000|2024-10-11 17:12:20|173938|173848|173937.6|173847.6|173938|173848|173937.6|173847.6|3
1728666750000|2024-10-11 17:12:30|173939.3|173849.3|173938|173848|173939.3|173849.3|173935|173845|10
1728666760000|2024-10-11 17:12:40|173938.1|173848.1|173938.1|173848.1|173938.1|173848.1|173938.1|173848.1|1
1728666770000|2024-10-11 17:12:50|173942.3|173852.3|173953.8|173863.8|173961.1|173871.1|173942.3|173852.3|10
1728666780000|2024-10-11 17:13:00|173951.6|173861.6|173947.1|173857.1|173954|173864|173947.1|173857.1|13
1728666790000|2024-10-11 17:13:10|173946.4|173856.4|173945.5|173855.5|173946.4|173856.4|173945.5|173855.5|4
1728666800000|2024-10-11 17:13:20|173944|173854|173945.7|173855.7|173947.4|173857.4|173941.7|173851.7|9
1728666810000|2024-10-11 17:13:30|173943.8|173853.8|173944.9|173854.9|173944.9|173854.9|173943.5|173853.5|4
1728666820000|2024-10-11 17:13:40|173944.8|173854.8|173947|173857|173952.4|173862.4|173944.8|173854.8|10
1728666830000|2024-10-11 17:13:50|173947.1|173857.1|173952.1|173862.1|173955.6|173865.6|173947|173857|13
1728666840000|2024-10-11 17:14:00|173950.3|173860.3|173945.7|173855.7|173950.3|173860.3|173943.5|173853.5|10
1728666850000|2024-10-11 17:14:10|173943.5|173853.5|173943.6|173853.6|173943.8|173853.8|173942.1|173852.1|7
1728666860000|2024-10-11 17:14:20|173942|173852|173941.5|173851.5|173944.9|173854.9|173938|173848|8
1728666870000|2024-10-11 17:14:30|173941.8|173851.8|173942.8|173852.8|173945.6|173855.6|173941.8|173851.8|5
1728666880000|2024-10-11 17:14:40|173941.7|173851.7|173941.4|173851.4|173944|173854|173940.9|173850.9|4
1728666890000|2024-10-11 17:14:50|173940.8|173850.8|173940.9|173850.9|173940.9|173850.9|173940.8|173850.8|2
1728666900000|2024-10-11 17:15:00|173938.8|173848.8|173933.6|173843.6|173942.5|173852.5|173933.6|173843.6|8
1728666910000|2024-10-11 17:15:10|173933.5|173843.5|173940.1|173850.1|173942.2|173852.2|173933.5|173843.5|9
1728666920000|2024-10-11 17:15:20|173940|173850|173949.3|173859.3|173949.3|173859.3|173940|173850|4
1728666930000|2024-10-11 17:15:30|173948.9|173858.9|173950.2|173860.2|173955.2|173865.2|173948.4|173858.4|6
1728666940000|2024-10-11 17:15:40|173937.5|173847.5|173922.9|173832.9|173937.5|173847.5|173921.3|173831.3|10
1728666950000|2024-10-11 17:15:50|173920.1|173830.1|173934.3|173844.3|173934.3|173844.3|173918|173828|6
1728666960000|2024-10-11 17:16:00|173932.6|173842.6|173936.4|173846.4|173937.8|173847.8|173932.6|173842.6|11
1728666970000|2024-10-11 17:16:10|173936.1|173846.1|173934.4|173844.4|173936.7|173846.7|173933.7|173843.7|7
1728666980000|2024-10-11 17:16:20|173935.7|173845.7|173937.1|173847.1|173937.1|173847.1|173934.1|173844.1|10
1728666990000|2024-10-11 17:16:30|173933.8|173843.8|173935.6|173845.6|173936.2|173846.2|173933.4|173843.4|6
1728667000000|2024-10-11 17:16:40|173937|173847|173948|173858|173950|173860|173937|173847|5
1728667010000|2024-10-11 17:16:50|173947.8|173857.8|173942.5|173852.5|173947.8|173857.8|173941.4|173851.4|7
1728667020000|2024-10-11 17:17:00|173944.9|173854.9|173943.5|173853.5|173946.1|173856.1|173942.2|173852.2|10
1728667030000|2024-10-11 17:17:10|173942.7|173852.7|173941|173851|173942.7|173852.7|173937.4|173847.4|9
1728667040000|2024-10-11 17:17:20|173940.9|173850.9|173949.1|173859.1|173952.7|173862.7|173940.9|173850.9|8
1728667050000|2024-10-11 17:17:30|173948.5|173858.5|173943.6|173853.6|173948.7|173858.7|173940.3|173850.3|7
1728667060000|2024-10-11 17:17:40|173946.1|173856.1|173945.6|173855.6|173950.2|173860.2|173940|173850|13
1728667070000|2024-10-11 17:17:50|173947.7|173857.7|173945.7|173855.7|173949.4|173859.4|173944.2|173854.2|9
1728667080000|2024-10-11 17:18:00|173938.2|173848.2|173940.3|173850.3|173940.6|173850.6|173938.2|173848.2|4
1728667090000|2024-10-11 17:18:10|173940|173850|173940.2|173850.2|173940.2|173850.2|173940|173850|2
1728667100000|2024-10-11 17:18:20|173949.5|173859.5|173941|173851|173949.5|173859.5|173937.7|173847.7|11
1728667110000|2024-10-11 17:18:30|173940|173850|173936.7|173846.7|173940|173850|173936.7|173846.7|4
1728667120000|2024-10-11 17:18:40|173936.9|173846.9|173936.4|173846.4|173936.9|173846.9|173936.4|173846.4|4
1728667130000|2024-10-11 17:18:50|173939.4|173849.4|173937.8|173847.8|173939.8|173849.8|173937.6|173847.6|4
1728667140000|2024-10-11 17:19:00|173937.4|173847.4|173945|173855|173946.4|173856.4|173935.2|173845.2|14
1728667150000|2024-10-11 17:19:10|173943.6|173853.6|173950.1|173860.1|173950.1|173860.1|173941.4|173851.4|9
1728667160000|2024-10-11 17:19:20|173950.2|173860.2|173939.9|173849.9|173950.2|173860.2|173939.9|173849.9|15
1728667170000|2024-10-11 17:19:30|173942.1|173852.1|173941.8|173851.8|173942.1|173852.1|173939.8|173849.8|5
1728667180000|2024-10-11 17:19:40|173944|173854|173942.2|173852.2|173945.6|173855.6|173942.2|173852.2|5
1728667190000|2024-10-11 17:19:50|173941.8|173851.8|173930.9|173840.9|173949.1|173859.1|173930.9|173840.9|19
1728667200000|2024-10-11 17:20:00|173933.1|173843.1|173929.4|173839.4|173933.1|173843.1|173929.4|173839.4|8
1728667210000|2024-10-11 17:20:10|173931.6|173841.6|173923.2|173833.2|173936.1|173846.1|173921.9|173831.9|7
1728667220000|2024-10-11 17:20:20|173924.4|173834.4|173922.5|173832.5|173924.4|173834.4|173921.9|173831.9|6
1728667230000|2024-10-11 17:20:30|173922.7|173832.7|173922.3|173832.3|173922.7|173832.7|173922.3|173832.3|3
1728667240000|2024-10-11 17:20:40|173918.4|173828.4|173919.5|173829.5|173920.8|173830.8|173918.4|173828.4|3
1728667250000|2024-10-11 17:20:50|173919.7|173829.7|173924.7|173834.7|173925.6|173835.6|173919.5|173829.5|12
1728667260000|2024-10-11 17:21:00|173924.6|173834.6|173934.1|173844.1|173936.7|173846.7|173924.6|173834.6|12
1728667270000|2024-10-11 17:21:10|173934.7|173844.7|173924.7|173834.7|173934.7|173844.7|173924.7|173834.7|7
1728667280000|2024-10-11 17:21:20|173924.8|173834.8|173921.4|173831.4|173924.8|173834.8|173921.4|173831.4|7
1728667290000|2024-10-11 17:21:30|173921.3|173831.3|173920.2|173830.2|173921.3|173831.3|173920.2|173830.2|4
1728667300000|2024-10-11 17:21:40|173920.1|173830.1|173917.9|173827.9|173920.1|173830.1|173917.9|173827.9|5
1728667310000|2024-10-11 17:21:50|173916|173826|173916.9|173826.9|173917|173827|173915.8|173825.8|4
1728667320000|2024-10-11 17:22:00|173923.2|173833.2|173924.9|173834.9|173926.8|173836.8|173921.4|173831.4|14
1728667330000|2024-10-11 17:22:10|173929|173839|173923.7|173833.7|173929|173839|173923.4|173833.4|6
1728667340000|2024-10-11 17:22:20|173923.3|173833.3|173922.9|173832.9|173923.3|173833.3|173922.9|173832.9|2
1728667350000|2024-10-11 17:22:30|173922.7|173832.7|173922.8|173832.8|173922.8|173832.8|173922.7|173832.7|2
1728667360000|2024-10-11 17:22:40|173922.4|173832.4|173919.5|173829.5|173922.4|173832.4|173919.5|173829.5|6
1728667370000|2024-10-11 17:22:50|173925.4|173835.4|173921.6|173831.6|173925.4|173835.4|173921.6|173831.6|4
1728667380000|2024-10-11 17:23:00|173920.1|173830.1|173921.8|173831.8|173923.4|173833.4|173920.1|173830.1|5
1728667390000|2024-10-11 17:23:10|173920.4|173830.4|173919.1|173829.1|173920.4|173830.4|173919.1|173829.1|3
1728667400000|2024-10-11 17:23:20|173919.6|173829.6|173920.4|173830.4|173921.4|173831.4|173918.1|173828.1|9
1728667410000|2024-10-11 17:23:30|173921.8|173831.8|173918.7|173828.7|173921.8|173831.8|173918.7|173828.7|5
1728667420000|2024-10-11 17:23:40|173919.5|173829.5|173917.7|173827.7|173921.3|173831.3|173916.5|173826.5|5
1728667430000|2024-10-11 17:23:50|173918.4|173828.4|173918|173828|173918.7|173828.7|173917.9|173827.9|5
1728667440000|2024-10-11 17:24:00|173916.6|173826.6|173919.6|173829.6|173919.6|173829.6|173916.4|173826.4|8
1728667450000|2024-10-11 17:24:10|173919.7|173829.7|173917.3|173827.3|173919.7|173829.7|173915.8|173825.8|7
1728667460000|2024-10-11 17:24:20|173917.8|173827.8|173915.5|173825.5|173920.8|173830.8|173914.9|173824.9|12
1728667470000|2024-10-11 17:24:30|173915.4|173825.4|173878.1|173788.1|173917.7|173827.7|173878.1|173788.1|15
1728667480000|2024-10-11 17:24:40|173881|173791|173881.5|173791.5|173881.8|173791.8|173877.3|173787.3|7
1728667490000|2024-10-11 17:24:50|173880.9|173790.9|173880.9|173790.9|173880.9|173790.9|173880.9|173790.9|1
1728667500000|2024-10-11 17:25:00|173876.2|173786.2|173880.7|173790.7|173884.6|173794.6|173876.2|173786.2|5
1728667510000|2024-10-11 17:25:10|173880.8|173790.8|173880.8|173790.8|173880.8|173790.8|173880.8|173790.8|1
1728667520000|2024-10-11 17:25:20|173884.2|173794.2|173875.6|173785.6|173889.2|173799.2|173875.6|173785.6|10
1728667530000|2024-10-11 17:25:30|173874.4|173784.4|173878.3|173788.3|173878.3|173788.3|173874.4|173784.4|9
1728667540000|2024-10-11 17:25:40|173876|173786|173863.7|173773.7|173876|173786|173862|173772|5
1728667550000|2024-10-11 17:25:50|173863.9|173773.9|173862.8|173772.8|173863.9|173773.9|173853.1|173763.1|12
1728667560000|2024-10-11 17:26:00|173860.7|173770.7|173858.9|173768.9|173860.7|173770.7|173858.2|173768.2|6
1728667570000|2024-10-11 17:26:10|173856.7|173766.7|173854.4|173764.4|173856.7|173766.7|173849.3|173759.3|8
1728667580000|2024-10-11 17:26:20|173854.3|173764.3|173869.7|173779.7|173869.7|173779.7|173853.6|173763.6|8
1728667590000|2024-10-11 17:26:30|173870|173780|173874.1|173784.1|173874.4|173784.4|173870|173780|8
1728667600000|2024-10-11 17:26:40|173873.3|173783.3|173854.3|173764.3|173873.3|173783.3|173854.3|173764.3|3
1728667610000|2024-10-11 17:26:50|173854.1|173764.1|173854|173764|173854.1|173764.1|173854|173764|2
1728667620000|2024-10-11 17:27:00|173852.8|173762.8|173856.2|173766.2|173858.9|173768.9|173852|173762|12
1728667630000|2024-10-11 17:27:10|173854.5|173764.5|173850.3|173760.3|173856.3|173766.3|173850.3|173760.3|12
1728667640000|2024-10-11 17:27:20|173850.4|173760.4|173850.2|173760.2|173850.4|173760.4|173848|173758|5
1728667650000|2024-10-11 17:27:30|173848.8|173758.8|173852.1|173762.1|173852.1|173762.1|173846.1|173756.1|14
1728667660000|2024-10-11 17:27:40|173854.5|173764.5|173859|173769|173859.1|173769.1|173852.4|173762.4|16
1728667670000|2024-10-11 17:27:50|173861.1|173771.1|173864|173774|173864|173774|173859.8|173769.8|7
1728667680000|2024-10-11 17:28:00|173864.8|173774.8|173870.6|173780.6|173870.6|173780.6|173861.7|173771.7|12
1728667690000|2024-10-11 17:28:10|173869.2|173779.2|173870|173780|173870.5|173780.5|173866.9|173776.9|12
1728667700000|2024-10-11 17:28:20|173870.9|173780.9|173871.8|173781.8|173874.9|173784.9|173870.9|173780.9|8
1728667710000|2024-10-11 17:28:30|173872.1|173782.1|173865.9|173775.9|173872.1|173782.1|173865.9|173775.9|11
1728667720000|2024-10-11 17:28:40|173868.2|173778.2|173868.4|173778.4|173868.4|173778.4|173866.4|173776.4|5
1728667730000|2024-10-11 17:28:50|173870.2|173780.2|173870.4|173780.4|173871.8|173781.8|173869.3|173779.3|9
1728667740000|2024-10-11 17:29:00|173867.7|173777.7|173863.7|173773.7|173869.6|173779.6|173863.4|173773.4|8
1728667750000|2024-10-11 17:29:10|173855.3|173765.3|173860.1|173770.1|173861.1|173771.1|173855.3|173765.3|6
1728667760000|2024-10-11 17:29:20|173860.9|173770.9|173863.3|173773.3|173863.8|173773.8|173860.8|173770.8|6
1728667770000|2024-10-11 17:29:30|173860|173770|173857.6|173767.6|173860|173770|173857.6|173767.6|2
1728667780000|2024-10-11 17:29:40|173859.5|173769.5|173860.1|173770.1|173861.8|173771.8|173859.3|173769.3|5
1728667790000|2024-10-11 17:29:50|173860.7|173770.7|173860.5|173770.5|173861.5|173771.5|173857.4|173767.4|10
1728667800000|2024-10-11 17:30:00|173858.3|173768.3|173853.3|173763.3|173858.4|173768.4|173850.3|173760.3|18
1728667810000|2024-10-11 17:30:10|173855.5|173765.5|173853.7|173763.7|173855.5|173765.5|173849.1|173759.1|13
1728667820000|2024-10-11 17:30:20|173851.8|173761.8|173855.6|173765.6|173856.2|173766.2|173850.8|173760.8|11
1728667830000|2024-10-11 17:30:30|173853|173763|173849.7|173759.7|173853|173763|173848.1|173758.1|18
1728667840000|2024-10-11 17:30:40|173848.1|173758.1|173851.1|173761.1|173853.5|173763.5|173848.1|173758.1|21
1728667850000|2024-10-11 17:30:50|173853.9|173763.9|173854.7|173764.7|173855.8|173765.8|173853.6|173763.6|10
1728667860000|2024-10-11 17:31:00|173852.3|173762.3|173864.3|173774.3|173864.4|173774.4|173852.3|173762.3|14
1728667870000|2024-10-11 17:31:10|173869.5|173779.5|173878.6|173788.6|173881|173791|173869.5|173779.5|10
1728667880000|2024-10-11 17:31:20|173877.8|173787.8|173875.3|173785.3|173880.2|173790.2|173874.3|173784.3|11
1728667890000|2024-10-11 17:31:30|173875.7|173785.7|173869.6|173779.6|173879|173789|173869.6|173779.6|12
1728667900000|2024-10-11 17:31:40|173871|173781|173855.2|173765.2|173871|173781|173852.1|173762.1|16
1728667910000|2024-10-11 17:31:50|173854.8|173764.8|173851.8|173761.8|173854.8|173764.8|173851.8|173761.8|6
1728667920000|2024-10-11 17:32:00|173849.4|173759.4|173851.9|173761.9|173852|173762|173849|173759|10
1728667930000|2024-10-11 17:32:10|173854.2|173764.2|173853.4|173763.4|173856.8|173766.8|173852|173762|8
1728667940000|2024-10-11 17:32:20|173851.3|173761.3|173851.2|173761.2|173853.7|173763.7|173848|173758|9
1728667950000|2024-10-11 17:32:30|173851|173761|173849.3|173759.3|173851|173761|173849.3|173759.3|3
1728667960000|2024-10-11 17:32:40|173853.4|173763.4|173856.3|173766.3|173857.3|173767.3|173853.4|173763.4|15
1728667970000|2024-10-11 17:32:50|173856.7|173766.7|173857.2|173767.2|173857.2|173767.2|173856.7|173766.7|2
1728667980000|2024-10-11 17:33:00|173859.5|173769.5|173864.6|173774.6|173866|173776|173854.1|173764.1|7
1728667990000|2024-10-11 17:33:10|173861.7|173771.7|173875.7|173785.7|173885.4|173795.4|173860.3|173770.3|12
1728668000000|2024-10-11 17:33:20|173874.9|173784.9|173870.4|173780.4|173874.9|173784.9|173868.8|173778.8|6
1728668010000|2024-10-11 17:33:30|173868.1|173778.1|173868.7|173778.7|173870.1|173780.1|173866.6|173776.6|7
1728668020000|2024-10-11 17:33:40|173865|173775|173867.5|173777.5|173867.7|173777.7|173864.6|173774.6|7
1728668030000|2024-10-11 17:33:50|173867.7|173777.7|173869.1|173779.1|173869.1|173779.1|173867.7|173777.7|3
1728668040000|2024-10-11 17:34:00|173870.7|173780.7|173870.6|173780.6|173871.4|173781.4|173868.9|173778.9|6
1728668050000|2024-10-11 17:34:10|173870.7|173780.7|173880.9|173790.9|173881.3|173791.3|173870.1|173780.1|15
1728668060000|2024-10-11 17:34:20|173879.7|173789.7|173879.1|173789.1|173881.2|173791.2|173875.4|173785.4|6
1728668070000|2024-10-11 17:34:30|173878.1|173788.1|173873.6|173783.6|173878.5|173788.5|173870.3|173780.3|15
1728668080000|2024-10-11 17:34:40|173872.8|173782.8|173867.5|173777.5|173875.2|173785.2|173862.1|173772.1|9
1728668090000|2024-10-11 17:34:50|173868.4|173778.4|173868.3|173778.3|173868.6|173778.6|173867.5|173777.5|5
1728668100000|2024-10-11 17:35:00|173868.7|173778.7|173869.1|173779.1|173871.3|173781.3|173863.4|173773.4|12
1728668110000|2024-10-11 17:35:10|173868.4|173778.4|173866.7|173776.7|173868.4|173778.4|173866.7|173776.7|4
1728668120000|2024-10-11 17:35:20|173867.7|173777.7|173873.3|173783.3|173878.3|173788.3|173867.7|173777.7|16
1728668130000|2024-10-11 17:35:30|173870.9|173780.9|173867.8|173777.8|173873|173783|173863.5|173773.5|14
1728668140000|2024-10-11 17:35:40|173865.3|173775.3|173868.8|173778.8|173868.8|173778.8|173865.3|173775.3|4
1728668150000|2024-10-11 17:35:50|173869.8|173779.8|173878.8|173788.8|173878.8|173788.8|173869.8|173779.8|10
1728668160000|2024-10-11 17:36:00|173881.1|173791.1|173877.4|173787.4|173884.4|173794.4|173875.6|173785.6|13
1728668170000|2024-10-11 17:36:10|173869.6|173779.6|173869.3|173779.3|173873.1|173783.1|173867.8|173777.8|12
1728668180000|2024-10-11 17:36:20|173867.1|173777.1|173865.8|173775.8|173867.1|173777.1|173862.3|173772.3|9
1728668190000|2024-10-11 17:36:30|173864|173774|173867.5|173777.5|173867.5|173777.5|173864|173774|5
1728668200000|2024-10-11 17:36:40|173870.1|173780.1|173873|173783|173873.5|173783.5|173867.7|173777.7|10
1728668210000|2024-10-11 17:36:50|173871|173781|173876.2|173786.2|173879.1|173789.1|173871|173781|16
1728668220000|2024-10-11 17:37:00|173877.4|173787.4|173872.5|173782.5|173879.5|173789.5|173870.7|173780.7|14
1728668230000|2024-10-11 17:37:10|173872.7|173782.7|173876.9|173786.9|173878.4|173788.4|173870.6|173780.6|12
1728668240000|2024-10-11 17:37:20|173874.8|173784.8|173857.5|173767.5|173874.8|173784.8|173853|173763|8
1728668250000|2024-10-11 17:37:30|173858.4|173768.4|173861.3|173771.3|173861.7|173771.7|173858.4|173768.4|10
1728668260000|2024-10-11 17:37:40|173861.4|173771.4|173855.5|173765.5|173861.7|173771.7|173855.5|173765.5|9
1728668270000|2024-10-11 17:37:50|173862.6|173772.6|173850.3|173760.3|173862.8|173772.8|173846.5|173756.5|11
1728668280000|2024-10-11 17:38:00|173846.1|173756.1|173846.7|173756.7|173849.9|173759.9|173844.7|173754.7|12
1728668290000|2024-10-11 17:38:10|173847.9|173757.9|173849.1|173759.1|173850.5|173760.5|173846.3|173756.3|6
1728668300000|2024-10-11 17:38:20|173849.6|173759.6|173848.3|173758.3|173852.5|173762.5|173846.6|173756.6|10
1728668310000|2024-10-11 17:38:30|173847.6|173757.6|173846.2|173756.2|173849|173759|173846.2|173756.2|6
1728668320000|2024-10-11 17:38:40|173845.8|173755.8|173853.3|173763.3|173854.1|173764.1|173845.8|173755.8|4
1728668330000|2024-10-11 17:38:50|173853.4|173763.4|173849|173759|173855.2|173765.2|173849|173759|10
1728668340000|2024-10-11 17:39:00|173847.5|173757.5|173849.2|173759.2|173854|173764|173846.5|173756.5|14
1728668350000|2024-10-11 17:39:10|173847.1|173757.1|173852.2|173762.2|173854.3|173764.3|173847.1|173757.1|11
1728668360000|2024-10-11 17:39:20|173849.8|173759.8|173851.7|173761.7|173856.2|173766.2|173849.8|173759.8|13
1728668370000|2024-10-11 17:39:30|173853.8|173763.8|173848|173758|173853.8|173763.8|173847.7|173757.7|11
1728668380000|2024-10-11 17:39:40|173849.8|173759.8|173852.3|173762.3|173854.4|173764.4|173849.8|173759.8|12
1728668390000|2024-10-11 17:39:50|173853.3|173763.3|173856.5|173766.5|173856.5|173766.5|173847.8|173757.8|19
1728668400000|2024-10-11 17:40:00|173849.5|173759.5|173848.6|173758.6|173857.2|173767.2|173846.1|173756.1|17
1728668410000|2024-10-11 17:40:10|173850.4|173760.4|173849.6|173759.6|173854.7|173764.7|173845.7|173755.7|18
1728668420000|2024-10-11 17:40:20|173847.9|173757.9|173856.3|173766.3|173856.5|173766.5|173847.9|173757.9|8
1728668430000|2024-10-11 17:40:30|173858.4|173768.4|173860.9|173770.9|173861.6|173771.6|173855.1|173765.1|8
1728668440000|2024-10-11 17:40:40|173861.6|173771.6|173863.9|173773.9|173864.4|173774.4|173861.6|173771.6|4
1728668450000|2024-10-11 17:40:50|173863.2|173773.2|173850.6|173760.6|173863.7|173773.7|173848.5|173758.5|20
1728668460000|2024-10-11 17:41:00|173847|173757|173851.6|173761.6|173852.9|173762.9|173847|173757|9
1728668470000|2024-10-11 17:41:10|173851.8|173761.8|173852.7|173762.7|173854.7|173764.7|173848.4|173758.4|17
1728668480000|2024-10-11 17:41:20|173853|173763|173847.4|173757.4|173853|173763|173847.4|173757.4|9
1728668490000|2024-10-11 17:41:30|173845.4|173755.4|173850.7|173760.7|173855.9|173765.9|173844.9|173754.9|17
1728668500000|2024-10-11 17:41:40|173853.1|173763.1|173847.9|173757.9|173853.1|173763.1|173846.8|173756.8|6
1728668510000|2024-10-11 17:41:50|173849.8|173759.8|173847.9|173757.9|173850.4|173760.4|173846.1|173756.1|7
1728668520000|2024-10-11 17:42:00|173848|173758|173850.6|173760.6|173851.3|173761.3|173848|173758|5
1728668530000|2024-10-11 17:42:10|173852.6|173762.6|173849.3|173759.3|173855.8|173765.8|173847.7|173757.7|16
1728668540000|2024-10-11 17:42:20|173848.4|173758.4|173847.8|173757.8|173850.1|173760.1|173846.3|173756.3|7
1728668550000|2024-10-11 17:42:30|173847.6|173757.6|173854.6|173764.6|173854.6|173764.6|173844.7|173754.7|16
1728668560000|2024-10-11 17:42:40|173851.3|173761.3|173850.4|173760.4|173854.2|173764.2|173846.7|173756.7|6
1728668570000|2024-10-11 17:42:50|173852.9|173762.9|173849.2|173759.2|173852.9|173762.9|173847.7|173757.7|10
1728668580000|2024-10-11 17:43:00|173847.8|173757.8|173851.4|173761.4|173854.7|173764.7|173846.7|173756.7|8
1728668590000|2024-10-11 17:43:10|173851|173761|173847.7|173757.7|173851|173761|173847.3|173757.3|10
1728668600000|2024-10-11 17:43:20|173849.9|173759.9|173859.5|173769.5|173859.5|173769.5|173849.9|173759.9|8
1728668610000|2024-10-11 17:43:30|173856.9|173766.9|173856.3|173766.3|173858|173768|173852|173762|15
1728668620000|2024-10-11 17:43:40|173856.8|173766.8|173856.8|173766.8|173856.8|173766.8|173856.8|173766.8|1
1728668630000|2024-10-11 17:43:50|173857.5|173767.5|173851.9|173761.9|173858.1|173768.1|173850.5|173760.5|7
1728668640000|2024-10-11 17:44:00|173848.3|173758.3|173850.6|173760.6|173852.2|173762.2|173847.9|173757.9|8
1728668650000|2024-10-11 17:44:10|173851|173761|173850.2|173760.2|173852.3|173762.3|173848.7|173758.7|8
1728668660000|2024-10-11 17:44:20|173849.5|173759.5|173848.8|173758.8|173851.4|173761.4|173846.5|173756.5|9
1728668670000|2024-10-11 17:44:30|173848.9|173758.9|173848.1|173758.1|173848.9|173758.9|173847|173757|7
1728668680000|2024-10-11 17:44:40|173847.9|173757.9|173853|173763|173853|173763|173847.1|173757.1|11
1728668690000|2024-10-11 17:44:50|173850.9|173760.9|173850|173760|173853.5|173763.5|173849.7|173759.7|12
1728668700000|2024-10-11 17:45:00|173849|173759|173847.7|173757.7|173849|173759|173847.7|173757.7|3
1728668710000|2024-10-11 17:45:10|173848|173758|173854.9|173764.9|173858|173768|173848|173758|13
1728668720000|2024-10-11 17:45:20|173865.1|173775.1|173857.1|173767.1|173865.1|173775.1|173852.9|173762.9|8
1728668730000|2024-10-11 17:45:30|173856.5|173766.5|173858|173768|173858|173768|173850.6|173760.6|10
1728668740000|2024-10-11 17:45:40|173856.5|173766.5|173860.3|173770.3|173860.7|173770.7|173856.5|173766.5|6
1728668750000|2024-10-11 17:45:50|173862.5|173772.5|173872.9|173782.9|173877.5|173787.5|173862.5|173772.5|10
1728668760000|2024-10-11 17:46:00|173871.7|173781.7|173877.4|173787.4|173881.4|173791.4|173870|173780|11
1728668770000|2024-10-11 17:46:10|173875.5|173785.5|173870|173780|173879.7|173789.7|173870|173780|10
1728668780000|2024-10-11 17:46:20|173869.4|173779.4|173868.4|173778.4|173869.4|173779.4|173867.4|173777.4|4
1728668790000|2024-10-11 17:46:30|173867.1|173777.1|173857.3|173767.3|173868.1|173778.1|173854.4|173764.4|8
1728668800000|2024-10-11 17:46:40|173853.2|173763.2|173854.9|173764.9|173855.7|173765.7|173852.6|173762.6|8
1728668810000|2024-10-11 17:46:50|173855.6|173765.6|173857.3|173767.3|173857.6|173767.6|173851.3|173761.3|14
1728668820000|2024-10-11 17:47:00|173856.1|173766.1|173852.9|173762.9|173857|173767|173852.2|173762.2|13
1728668830000|2024-10-11 17:47:10|173853.9|173763.9|173857.4|173767.4|173857.4|173767.4|173853|173763|7
1728668840000|2024-10-11 17:47:20|173857.8|173767.8|173864.1|173774.1|173864.9|173774.9|173857.8|173767.8|6
1728668850000|2024-10-11 17:47:30|173861.7|173771.7|173866.7|173776.7|173870.1|173780.1|173861.7|173771.7|13
1728668860000|2024-10-11 17:47:40|173867.7|173777.7|173866.8|173776.8|173867.7|173777.7|173864.7|173774.7|7
1728668870000|2024-10-11 17:47:50|173866.9|173776.9|173867.7|173777.7|173867.7|173777.7|173864.4|173774.4|5
1728668880000|2024-10-11 17:48:00|173868.6|173778.6|173877.9|173787.9|173880.5|173790.5|173868.6|173778.6|12
1728668890000|2024-10-11 17:48:10|173877.5|173787.5|173876.5|173786.5|173880|173790|173873.9|173783.9|6
1728668900000|2024-10-11 17:48:20|173876.6|173786.6|173873.1|173783.1|173876.6|173786.6|173872.9|173782.9|7
1728668910000|2024-10-11 17:48:30|173873.3|173783.3|173852.6|173762.6|173873.5|173783.5|173847.7|173757.7|12
1728668920000|2024-10-11 17:48:40|173853|173763|173851.2|173761.2|173853|173763|173850.7|173760.7|5
1728668930000|2024-10-11 17:48:50|173851.4|173761.4|173854.4|173764.4|173854.4|173764.4|173849.5|173759.5|7
1728668940000|2024-10-11 17:49:00|173852.8|173762.8|173851.3|173761.3|173854.1|173764.1|173849.6|173759.6|6
1728668950000|2024-10-11 17:49:10|173849|173759|173847.7|173757.7|173851.6|173761.6|173847|173757|10
1728668960000|2024-10-11 17:49:20|173848.3|173758.3|173864.4|173774.4|173871.9|173781.9|173848.1|173758.1|15
1728668970000|2024-10-11 17:49:30|173868.7|173778.7|173872.5|173782.5|173877.6|173787.6|173868.7|173778.7|10
1728668980000|2024-10-11 17:49:40|173874.6|173784.6|173874.3|173784.3|173875.4|173785.4|173872.5|173782.5|5
1728668990000|2024-10-11 17:49:50|173876.9|173786.9|173877.4|173787.4|173878.1|173788.1|173875.4|173785.4|8
1728669000000|2024-10-11 17:50:00|173877|173787|173883.8|173793.8|173888.3|173798.3|173877|173787|14
1728669010000|2024-10-11 17:50:10|173883.1|173793.1|173884.1|173794.1|173886.9|173796.9|173882.5|173792.5|7
1728669020000|2024-10-11 17:50:20|173883.5|173793.5|173884.9|173794.9|173884.9|173794.9|173883.5|173793.5|4
1728669030000|2024-10-11 17:50:30|173864.9|173774.9|173881.3|173791.3|173881.3|173791.3|173857.9|173767.9|10
1728669040000|2024-10-11 17:50:40|173881.4|173791.4|173883.5|173793.5|173883.5|173793.5|173880.8|173790.8|4
1728669050000|2024-10-11 17:50:50|173884.5|173794.5|173884.5|173794.5|173884.5|173794.5|173884.5|173794.5|1
1728669060000|2024-10-11 17:51:00|173883.3|173793.3|173872.1|173782.1|173885.6|173795.6|173872.1|173782.1|12
1728669070000|2024-10-11 17:51:10|173873.8|173783.8|173872.1|173782.1|173873.8|173783.8|173870.8|173780.8|6
1728669080000|2024-10-11 17:51:20|173869.7|173779.7|173860.5|173770.5|173869.7|173779.7|173856.4|173766.4|4
1728669090000|2024-10-11 17:51:30|173860.2|173770.2|173860.4|173770.4|173860.4|173770.4|173858.7|173768.7|8
1728669100000|2024-10-11 17:51:40|173862.9|173772.9|173873.2|173783.2|173873.7|173783.7|173862.9|173772.9|10
1728669110000|2024-10-11 17:51:50|173872.8|173782.8|173873|173783|173873|173783|173869.4|173779.4|4
1728669120000|2024-10-11 17:52:00|173870.5|173780.5|173869.6|173779.6|173870.9|173780.9|173867.2|173777.2|7
1728669130000|2024-10-11 17:52:10|173870.2|173780.2|173876.7|173786.7|173876.7|173786.7|173869.7|173779.7|15
1728669140000|2024-10-11 17:52:20|173875.2|173785.2|173874.2|173784.2|173875.2|173785.2|173869.9|173779.9|10
1728669150000|2024-10-11 17:52:30|173872.6|173782.6|173877.7|173787.7|173880.2|173790.2|173872.6|173782.6|14
1728669160000|2024-10-11 17:52:40|173874.3|173784.3|173876|173786|173876.7|173786.7|173873.4|173783.4|7
1728669170000|2024-10-11 17:52:50|173873.8|173783.8|173876.4|173786.4|173877.2|173787.2|173873.8|173783.8|6
1728669180000|2024-10-11 17:53:00|173879.4|173789.4|173876.3|173786.3|173879.4|173789.4|173873.6|173783.6|13
1728669190000|2024-10-11 17:53:10|173878.7|173788.7|173885.9|173795.9|173887.5|173797.5|173873.8|173783.8|15
1728669200000|2024-10-11 17:53:20|173884.8|173794.8|173883.7|173793.7|173885.8|173795.8|173883|173793|8
1728669210000|2024-10-11 17:53:30|173882.8|173792.8|173878.7|173788.7|173882.8|173792.8|173878.7|173788.7|4
1728669220000|2024-10-11 17:53:40|173878.4|173788.4|173878.4|173788.4|173878.4|173788.4|173876.8|173786.8|5
1728669230000|2024-10-11 17:53:50|173875.3|173785.3|173875.1|173785.1|173876.8|173786.8|173874.9|173784.9|5
1728669240000|2024-10-11 17:54:00|173872.4|173782.4|173867|173777|173874|173784|173863.5|173773.5|8
1728669250000|2024-10-11 17:54:10|173869.3|173779.3|173867.7|173777.7|173870|173780|173867.5|173777.5|8
1728669260000|2024-10-11 17:54:20|173870.4|173780.4|173878|173788|173878.6|173788.6|173870.4|173780.4|9
1728669270000|2024-10-11 17:54:30|173876.7|173786.7|173875.5|173785.5|173882.1|173792.1|173875.5|173785.5|16
1728669280000|2024-10-11 17:54:40|173874.4|173784.4|173876.1|173786.1|173878.6|173788.6|173874.4|173784.4|8
1728669290000|2024-10-11 17:54:50|173876|173786|173874.8|173784.8|173876.1|173786.1|173871.6|173781.6|8
1728669300000|2024-10-11 17:55:00|173873.1|173783.1|173876|173786|173876|173786|173873.1|173783.1|7
1728669310000|2024-10-11 17:55:10|173874.7|173784.7|173878|173788|173878|173788|173874.7|173784.7|5
1728669320000|2024-10-11 17:55:20|173878.3|173788.3|173874.1|173784.1|173880|173790|173874.1|173784.1|9
1728669330000|2024-10-11 17:55:30|173876.6|173786.6|173873.6|173783.6|173876.6|173786.6|173873.3|173783.3|8
1728669340000|2024-10-11 17:55:40|173874.3|173784.3|173870.1|173780.1|173875.1|173785.1|173870.1|173780.1|5
1728669350000|2024-10-11 17:55:50|173871.4|173781.4|173876.7|173786.7|173876.7|173786.7|173867.9|173777.9|12
1728669360000|2024-10-11 17:56:00|173874.4|173784.4|173868.5|173778.5|173875.8|173785.8|173868.5|173778.5|10
1728669370000|2024-10-11 17:56:10|173871.5|173781.5|173875.3|173785.3|173879|173789|173868.7|173778.7|15
1728669380000|2024-10-11 17:56:20|173872.8|173782.8|173861.4|173771.4|173872.8|173782.8|173858.3|173768.3|10
1728669390000|2024-10-11 17:56:30|173863.4|173773.4|173868|173778|173868.8|173778.8|173862.9|173772.9|22
1728669400000|2024-10-11 17:56:40|173868.8|173778.8|173870.8|173780.8|173871.1|173781.1|173866.9|173776.9|10
1728669410000|2024-10-11 17:56:50|173868.3|173778.3|173865.1|173775.1|173868.7|173778.7|173863.1|173773.1|14
1728669420000|2024-10-11 17:57:00|173863.8|173773.8|173864.4|173774.4|173867.9|173777.9|173861.3|173771.3|15
1728669430000|2024-10-11 17:57:10|173862.7|173772.7|173863.8|173773.8|173866|173776|173862.2|173772.2|9
1728669440000|2024-10-11 17:57:20|173863.3|173773.3|173863.7|173773.7|173863.7|173773.7|173858|173768|8
1728669450000|2024-10-11 17:57:30|173857.1|173767.1|173832.5|173742.5|173857.1|173767.1|173829.2|173739.2|11
1728669460000|2024-10-11 17:57:40|173833.3|173743.3|173840.7|173750.7|173840.7|173750.7|173833.3|173743.3|8
1728669470000|2024-10-11 17:57:50|173841.3|173751.3|173841.5|173751.5|173841.5|173751.5|173841.3|173751.3|2
1728669480000|2024-10-11 17:58:00|173841.9|173751.9|173838.9|173748.9|173844.3|173754.3|173837.6|173747.6|14
1728669490000|2024-10-11 17:58:10|173841.1|173751.1|173839.8|173749.8|173845|173755|173839.8|173749.8|7
1728669500000|2024-10-11 17:58:20|173812.2|173722.2|173811.9|173721.9|173830|173740|173802|173712|15
1728669510000|2024-10-11 17:58:30|173812.8|173722.8|173813.9|173723.9|173817.6|173727.6|173812.1|173722.1|7
1728669520000|2024-10-11 17:58:40|173815|173725|173817.6|173727.6|173818.5|173728.5|173811.4|173721.4|12
1728669530000|2024-10-11 17:58:50|173819.1|173729.1|173818.3|173728.3|173819.1|173729.1|173817.9|173727.9|6
1728669540000|2024-10-11 17:59:00|173817.7|173727.7|173816.6|173726.6|173819.2|173729.2|173814.6|173724.6|6
1728669550000|2024-10-11 17:59:10|173814.1|173724.1|173816|173726|173816|173726|173810.8|173720.8|6
1728669560000|2024-10-11 17:59:20|173815.3|173725.3|173807.5|173717.5|173815.3|173725.3|173804.8|173714.8|5
1728669570000|2024-10-11 17:59:30|173808.1|173718.1|173793.4|173703.4|173808.1|173718.1|173793.4|173703.4|8
1728669580000|2024-10-11 17:59:40|173796.2|173706.2|173793.2|173703.2|173797.9|173707.9|173788.4|173698.4|10
1728669590000|2024-10-11 17:59:50|173790.4|173700.4|173791.1|173701.1|173796.1|173706.1|173787.7|173697.7|10
1728669600000|2024-10-11 18:00:00|173794.2|173704.2|173792.9|173702.9|173801.1|173711.1|173792.9|173702.9|8
1728669610000|2024-10-11 18:00:10|173789.6|173699.6|173792.5|173702.5|173797.3|173707.3|173789.6|173699.6|14
1728669620000|2024-10-11 18:00:20|173792.6|173702.6|173792|173702|173794.8|173704.8|173784.5|173694.5|11
1728669630000|2024-10-11 18:00:30|173790.5|173700.5|173791.6|173701.6|173793.2|173703.2|173786.1|173696.1|11
1728669640000|2024-10-11 18:00:40|173793.4|173703.4|173792.9|173702.9|173794.6|173704.6|173790.6|173700.6|8
1728669650000|2024-10-11 18:00:50|173792.8|173702.8|173789.3|173699.3|173794|173704|173788.7|173698.7|12
1728669660000|2024-10-11 18:01:00|173790.1|173700.1|173789.9|173699.9|173793.4|173703.4|173785.3|173695.3|9
1728669670000|2024-10-11 18:01:10|173787.8|173697.8|173790.4|173700.4|173791.7|173701.7|173784.3|173694.3|12
1728669680000|2024-10-11 18:01:20|173790.3|173700.3|173793.8|173703.8|173797.4|173707.4|173788.4|173698.4|14
1728669690000|2024-10-11 18:01:30|173793.6|173703.6|173795.9|173705.9|173797|173707|173792.5|173702.5|9
1728669700000|2024-10-11 18:01:40|173792.2|173702.2|173794.1|173704.1|173800.4|173710.4|173792.2|173702.2|12
1728669710000|2024-10-11 18:01:50|173794.8|173704.8|173794.3|173704.3|173797.5|173707.5|173788.6|173698.6|12
1728669720000|2024-10-11 18:02:00|173796.4|173706.4|173797.2|173707.2|173799.7|173709.7|173792.2|173702.2|12
1728669730000|2024-10-11 18:02:10|173797.5|173707.5|173794.6|173704.6|173797.7|173707.7|173792.4|173702.4|6
1728669740000|2024-10-11 18:02:20|173791.2|173701.2|173790.7|173700.7|173793.1|173703.1|173784.6|173694.6|10
1728669750000|2024-10-11 18:02:30|173791.3|173701.3|173798.9|173708.9|173798.9|173708.9|173790.6|173700.6|12
1728669760000|2024-10-11 18:02:40|173797.8|173707.8|173800.4|173710.4|173803.2|173713.2|173797.8|173707.8|12
1728669770000|2024-10-11 18:02:50|173802.4|173712.4|173798.7|173708.7|173802.4|173712.4|173795.8|173705.8|13
1728669780000|2024-10-11 18:03:00|173800.8|173710.8|173803.2|173713.2|173806.3|173716.3|173798.1|173708.1|12
1728669790000|2024-10-11 18:03:10|173806.2|173716.2|173800.6|173710.6|173806.9|173716.9|173798.3|173708.3|13
1728669800000|2024-10-11 18:03:20|173798.1|173708.1|173801.6|173711.6|173806.1|173716.1|173788.3|173698.3|14
1728669810000|2024-10-11 18:03:30|173802.4|173712.4|173802.9|173712.9|173804.3|173714.3|173802.4|173712.4|5
1728669820000|2024-10-11 18:03:40|173800.5|173710.5|173830.9|173740.9|173833.2|173743.2|173796.2|173706.2|12
1728669830000|2024-10-11 18:03:50|173827.1|173737.1|173825.9|173735.9|173827.4|173737.4|173825.9|173735.9|4
1728669840000|2024-10-11 18:04:00|173825.8|173735.8|173825.8|173735.8|173827.2|173737.2|173824.8|173734.8|5
1728669860000|2024-10-11 18:04:20|173824.5|173734.5|173796|173706|173824.5|173734.5|173794.7|173704.7|12
1728669870000|2024-10-11 18:04:30|173793.8|173703.8|173795.4|173705.4|173795.4|173705.4|173790.5|173700.5|9
1728669880000|2024-10-11 18:04:40|173793.1|173703.1|173795.7|173705.7|173798.5|173708.5|173793.1|173703.1|5
1728669890000|2024-10-11 18:04:50|173795.4|173705.4|173795.6|173705.6|173797.3|173707.3|173794.9|173704.9|6
1728669900000|2024-10-11 18:05:00|173794.6|173704.6|173796.4|173706.4|173797|173707|173793.8|173703.8|7
1728669910000|2024-10-11 18:05:10|173807.9|173717.9|173790.7|173700.7|173807.9|173717.9|173786.2|173696.2|18
1728669920000|2024-10-11 18:05:20|173790.9|173700.9|173791.5|173701.5|173793.5|173703.5|173789.7|173699.7|10
1728669930000|2024-10-11 18:05:30|173794.2|173704.2|173791.9|173701.9|173794.2|173704.2|173791.8|173701.8|4
1728669940000|2024-10-11 18:05:40|173792|173702|173796|173706|173798.4|173708.4|173785.7|173695.7|10
1728669950000|2024-10-11 18:05:50|173798.1|173708.1|173799|173709|173803|173713|173794.5|173704.5|9
1728669960000|2024-10-11 18:06:00|173787.8|173697.8|173792.9|173702.9|173795|173705|173787.8|173697.8|11
1728669970000|2024-10-11 18:06:10|173789|173699|173790.2|173700.2|173794.3|173704.3|173786|173696|14
1728669980000|2024-10-11 18:06:20|173787.6|173697.6|173790|173700|173793.7|173703.7|173784.8|173694.8|13
1728669990000|2024-10-11 18:06:30|173792.1|173702.1|173793.1|173703.1|173796.5|173706.5|173790.7|173700.7|11
1728670000000|2024-10-11 18:06:40|173794.4|173704.4|173838.8|173748.8|173848.1|173758.1|173793.2|173703.2|18
1728670010000|2024-10-11 18:06:50|173839.9|173749.9|173839.6|173749.6|173841.5|173751.5|173830.2|173740.2|18
1728670020000|2024-10-11 18:07:00|173839.9|173749.9|173840.3|173750.3|173841.2|173751.2|173838.8|173748.8|6
1728670030000|2024-10-11 18:07:10|173842|173752|173844.3|173754.3|173846.2|173756.2|173839.3|173749.3|14
1728670040000|2024-10-11 18:07:20|173843.7|173753.7|173845.1|173755.1|173847.2|173757.2|173843.7|173753.7|4
1728670050000|2024-10-11 18:07:30|173845.3|173755.3|173852|173762|173853.4|173763.4|173845.3|173755.3|7
1728670060000|2024-10-11 18:07:40|173854.6|173764.6|173848.7|173758.7|173854.6|173764.6|173847.3|173757.3|5
1728670070000|2024-10-11 18:07:50|173848.8|173758.8|173846.6|173756.6|173848.8|173758.8|173844.9|173754.9|6
1728670080000|2024-10-11 18:08:00|173847|173757|173847|173757|173847|173757|173847|173757|1
1728670090000|2024-10-11 18:08:10|173846.8|173756.8|173845.4|173755.4|173847.6|173757.6|173843.9|173753.9|5
1728670100000|2024-10-11 18:08:20|173845.2|173755.2|173848.4|173758.4|173848.5|173758.5|173841.4|173751.4|10
1728670110000|2024-10-11 18:08:30|173850.7|173760.7|173855.1|173765.1|173857.3|173767.3|173848.2|173758.2|8
1728670120000|2024-10-11 18:08:40|173854.2|173764.2|173847.4|173757.4|173854.2|173764.2|173845.6|173755.6|10
1728670130000|2024-10-11 18:08:50|173846.6|173756.6|173851.2|173761.2|173851.2|173761.2|173846.2|173756.2|8
1728670140000|2024-10-11 18:09:00|173851.1|173761.1|173851.3|173761.3|173851.3|173761.3|173850.9|173760.9|4
1728670150000|2024-10-11 18:09:10|173850.3|173760.3|173849.3|173759.3|173858|173768|173844.3|173754.3|13
1728670160000|2024-10-11 18:09:20|173847.9|173757.9|173843.2|173753.2|173847.9|173757.9|173843.2|173753.2|11
1728670170000|2024-10-11 18:09:30|173842.7|173752.7|173842.7|173752.7|173842.7|173752.7|173842.7|173752.7|1
1728670180000|2024-10-11 18:09:40|173840.4|173750.4|173844.2|173754.2|173844.2|173754.2|173840.4|173750.4|3
1728670190000|2024-10-11 18:09:50|173843.7|173753.7|173845.3|173755.3|173845.5|173755.5|173842.5|173752.5|8
1728670200000|2024-10-11 18:10:00|173850.8|173760.8|173847.9|173757.9|173851.6|173761.6|173847.9|173757.9|6
1728670210000|2024-10-11 18:10:10|173848.1|173758.1|173847.9|173757.9|173848.3|173758.3|173847.9|173757.9|4
1728670220000|2024-10-11 18:10:20|173847.8|173757.8|173847.9|173757.9|173847.9|173757.9|173847.8|173757.8|2
1728670230000|2024-10-11 18:10:30|173850.5|173760.5|173848.8|173758.8|173850.5|173760.5|173848.8|173758.8|3
1728670240000|2024-10-11 18:10:40|173849|173759|173855.2|173765.2|173855.2|173765.2|173849|173759|6
1728670250000|2024-10-11 18:10:50|173855.3|173765.3|173853.4|173763.4|173855.5|173765.5|173851.5|173761.5|7
1728670260000|2024-10-11 18:11:00|173854.6|173764.6|173855.2|173765.2|173855.3|173765.3|173854.6|173764.6|4
1728670270000|2024-10-11 18:11:10|173855.5|173765.5|173857.3|173767.3|173857.3|173767.3|173855.5|173765.5|2
1728670280000|2024-10-11 18:11:20|173860.4|173770.4|173847.6|173757.6|173868|173778|173842.5|173752.5|15
1728670290000|2024-10-11 18:11:30|173846.9|173756.9|173841.6|173751.6|173846.9|173756.9|173841.6|173751.6|6
1728670300000|2024-10-11 18:11:40|173842.8|173752.8|173838.6|173748.6|173842.8|173752.8|173838.6|173748.6|5
1728670310000|2024-10-11 18:11:50|173843.2|173753.2|173841|173751|173843.2|173753.2|173839.5|173749.5|4
1728670320000|2024-10-11 18:12:00|173839.2|173749.2|173833.8|173743.8|173839.2|173749.2|173833.3|173743.3|3
1728670330000|2024-10-11 18:12:10|173833|173743|173824.3|173734.3|173833|173743|173820.8|173730.8|8
1728670340000|2024-10-11 18:12:20|173823.9|173733.9|173829.6|173739.6|173832.6|173742.6|173819.1|173729.1|9
1728670350000|2024-10-11 18:12:30|173827.3|173737.3|173828.3|173738.3|173828.5|173738.5|173826.3|173736.3|5
1728670360000|2024-10-11 18:12:40|173826|173736|173827.4|173737.4|173827.4|173737.4|173822.7|173732.7|7
1728670370000|2024-10-11 18:12:50|173829.7|173739.7|173825.6|173735.6|173829.8|173739.8|173824.4|173734.4|7
1728670380000|2024-10-11 18:13:00|173825.4|173735.4|173826.5|173736.5|173827.9|173737.9|173823.3|173733.3|12
1728670390000|2024-10-11 18:13:10|173826.6|173736.6|173828.3|173738.3|173833.3|173743.3|173821.4|173731.4|10
1728670400000|2024-10-11 18:13:20|173828.4|173738.4|173827|173737|173828.4|173738.4|173824.8|173734.8|7
1728670410000|2024-10-11 18:13:30|173828.7|173738.7|173826.7|173736.7|173828.7|173738.7|173826.7|173736.7|4
1728670420000|2024-10-11 18:13:40|173828.3|173738.3|173827.8|173737.8|173829.8|173739.8|173826|173736|6
1728670430000|2024-10-11 18:13:50|173829.4|173739.4|173831.8|173741.8|173834.9|173744.9|173829.4|173739.4|6
1728670440000|2024-10-11 18:14:00|173834.3|173744.3|173833.1|173743.1|173841.6|173751.6|173833.1|173743.1|7
1728670450000|2024-10-11 18:14:10|173834.7|173744.7|173833.6|173743.6|173834.8|173744.8|173833.5|173743.5|4
1728670460000|2024-10-11 18:14:20|173835.9|173745.9|173834.3|173744.3|173837.7|173747.7|173832.4|173742.4|13
1728670470000|2024-10-11 18:14:30|173833.9|173743.9|173839.4|173749.4|173839.4|173749.4|173833.6|173743.6|4
1728670480000|2024-10-11 18:14:40|173837|173747|173833.3|173743.3|173839.5|173749.5|173833.3|173743.3|6
1728670490000|2024-10-11 18:14:50|173832.8|173742.8|173833.1|173743.1|173833.1|173743.1|173832.4|173742.4|4
1728670500000|2024-10-11 18:15:00|173831.5|173741.5|173831.7|173741.7|173832.5|173742.5|173830.5|173740.5|7
1728670510000|2024-10-11 18:15:10|173830.2|173740.2|173830.7|173740.7|173834.1|173744.1|173828.5|173738.5|8
1728670520000|2024-10-11 18:15:20|173832|173742|173832.9|173742.9|173836.1|173746.1|173829.6|173739.6|7
1728670530000|2024-10-11 18:15:30|173830.4|173740.4|173829.8|173739.8|173831.7|173741.7|173829.8|173739.8|3
1728670540000|2024-10-11 18:15:40|173830.5|173740.5|173833|173743|173837.1|173747.1|173830.5|173740.5|8
1728670550000|2024-10-11 18:15:50|173836.8|173746.8|173835.3|173745.3|173838.6|173748.6|173835.3|173745.3|10
1728670560000|2024-10-11 18:16:00|173833.2|173743.2|173840.5|173750.5|173844.2|173754.2|173832.6|173742.6|9
1728670570000|2024-10-11 18:16:10|173842.7|173752.7|173843.2|173753.2|173843.2|173753.2|173842.7|173752.7|3
1728670580000|2024-10-11 18:16:20|173843.5|173753.5|173842.3|173752.3|173843.5|173753.5|173841.3|173751.3|3
1728670590000|2024-10-11 18:16:30|173840.2|173750.2|173841.3|173751.3|173841.4|173751.4|173840.2|173750.2|4
1728670600000|2024-10-11 18:16:40|173841.2|173751.2|173839.5|173749.5|173841.2|173751.2|173838.8|173748.8|6
1728670610000|2024-10-11 18:16:50|173839.4|173749.4|173851.3|173761.3|173856.6|173766.6|173839.4|173749.4|8
1728670620000|2024-10-11 18:17:00|173852.7|173762.7|173856.7|173766.7|173856.7|173766.7|173852.7|173762.7|6
1728670630000|2024-10-11 18:17:10|173855.4|173765.4|173828.1|173738.1|173855.4|173765.4|173820.2|173730.2|9
1728670640000|2024-10-11 18:17:20|173830.3|173740.3|173815.1|173725.1|173830.3|173740.3|173815.1|173725.1|12
1728670650000|2024-10-11 18:17:30|173817.2|173727.2|173818.3|173728.3|173818.8|173728.8|173817.1|173727.1|6
1728670660000|2024-10-11 18:17:40|173815.9|173725.9|173802.7|173712.7|173818.5|173728.5|173799.6|173709.6|11
1728670670000|2024-10-11 18:17:50|173801.6|173711.6|173790.5|173700.5|173801.6|173711.6|173788.9|173698.9|20
1728670680000|2024-10-11 18:18:00|173791|173701|173786.3|173696.3|173791|173701|173785.1|173695.1|4
1728670690000|2024-10-11 18:18:10|173790.3|173700.3|173786.3|173696.3|173790.3|173700.3|173783.9|173693.9|8
1728670700000|2024-10-11 18:18:20|173783.2|173693.2|173783.9|173693.9|173789.5|173699.5|173778.7|173688.7|12
1728670710000|2024-10-11 18:18:30|173782.7|173692.7|173788.8|173698.8|173788.8|173698.8|173782.7|173692.7|14
1728670720000|2024-10-11 18:18:40|173780.3|173690.3|173781.3|173691.3|173784.7|173694.7|173775.8|173685.8|22
1728670730000|2024-10-11 18:18:50|173781.9|173691.9|173783.1|173693.1|173785.8|173695.8|173777.2|173687.2|25
1728670740000|2024-10-11 18:19:00|173782.1|173692.1|173782.6|173692.6|173786.4|173696.4|173778.1|173688.1|23
1728670750000|2024-10-11 18:19:10|173783|173693|173785|173695|173786.4|173696.4|173783|173693|15
1728670760000|2024-10-11 18:19:20|173785.6|173695.6|173786.1|173696.1|173789|173699|173783.4|173693.4|20
1728670770000|2024-10-11 18:19:30|173784.8|173694.8|173791|173701|173792.2|173702.2|173781.1|173691.1|25
1728670780000|2024-10-11 18:19:40|173788.7|173698.7|173786|173696|173791.5|173701.5|173785.9|173695.9|17
1728670790000|2024-10-11 18:19:50|173788.4|173698.4|173788.1|173698.1|173794.8|173704.8|173784.4|173694.4|22
1728670800000|2024-10-11 18:20:00|173784.3|173694.3|173788.8|173698.8|173788.8|173698.8|173777.3|173687.3|22
1728670810000|2024-10-11 18:20:10|173788.4|173698.4|173783.1|173693.1|173797.8|173707.8|173781.7|173691.7|19
1728670820000|2024-10-11 18:20:20|173786.2|173696.2|173751.3|173661.3|173787|173697|173749.9|173659.9|7
1728670830000|2024-10-11 18:20:30|173752.1|173662.1|173751.2|173661.2|173752.1|173662.1|173751|173661|7
1728670840000|2024-10-11 18:20:40|173751.1|173661.1|173751.4|173661.4|173751.9|173661.9|173751.1|173661.1|5
1728670850000|2024-10-11 18:20:50|173748.4|173658.4|173751.1|173661.1|173751.1|173661.1|173746.2|173656.2|5
1728670860000|2024-10-11 18:21:00|173750.9|173660.9|173751.1|173661.1|173752.7|173662.7|173750.9|173660.9|4
1728670870000|2024-10-11 18:21:10|173752.7|173662.7|173753.5|173663.5|173754.2|173664.2|173751.3|173661.3|8
1728670880000|2024-10-11 18:21:20|173753.6|173663.6|173749.2|173659.2|173753.6|173663.6|173745.6|173655.6|8
1728670890000|2024-10-11 18:21:30|173753.6|173663.6|173752.4|173662.4|173753.6|173663.6|173749.2|173659.2|8
1728670900000|2024-10-11 18:21:40|173751.4|173661.4|173752.3|173662.3|173752.3|173662.3|173751.4|173661.4|2
1728670910000|2024-10-11 18:21:50|173750.8|173660.8|173745.7|173655.7|173750.9|173660.9|173731.1|173641.1|11
1728670920000|2024-10-11 18:22:00|173746.7|173656.7|173749.3|173659.3|173749.3|173659.3|173746.7|173656.7|6
1728670930000|2024-10-11 18:22:10|173748.1|173658.1|173747.2|173657.2|173749|173659|173742.6|173652.6|12
1728670940000|2024-10-11 18:22:20|173746|173656|173751|173661|173751|173661|173746|173656|9
1728670950000|2024-10-11 18:22:30|173751.2|173661.2|173748.3|173658.3|173751.2|173661.2|173746.3|173656.3|6
1728670960000|2024-10-11 18:22:40|173746.9|173656.9|173742|173652|173749.2|173659.2|173731.5|173641.5|17
1728670970000|2024-10-11 18:22:50|173752.6|173662.6|173748.9|173658.9|173753.5|173663.5|173745|173655|19
1728670980000|2024-10-11 18:23:00|173749.5|173659.5|173745|173655|173750.7|173660.7|173745|173655|10
1728670990000|2024-10-11 18:23:10|173749.2|173659.2|173748.9|173658.9|173750.3|173660.3|173745.2|173655.2|19
1728671000000|2024-10-11 18:23:20|173754.3|173664.3|173744.4|173654.4|173754.3|173664.3|173742.3|173652.3|13
1728671010000|2024-10-11 18:23:30|173742.2|173652.2|173732.3|173642.3|173742.6|173652.6|173732.3|173642.3|5
1728671020000|2024-10-11 18:23:40|173732.7|173642.7|173736|173646|173736.3|173646.3|173732.6|173642.6|14
1728671030000|2024-10-11 18:23:50|173736.3|173646.3|173739|173649|173739|173649|173736|173646|5
1728671040000|2024-10-11 18:24:00|173739.2|173649.2|173735.6|173645.6|173739.2|173649.2|173735.6|173645.6|9
1728671050000|2024-10-11 18:24:10|173738.1|173648.1|173738.6|173648.6|173739.8|173649.8|173732.3|173642.3|12
1728671060000|2024-10-11 18:24:20|173737.3|173647.3|173725.1|173635.1|173737.3|173647.3|173723.5|173633.5|6
1728671070000|2024-10-11 18:24:30|173724.6|173634.6|173721.9|173631.9|173725|173635|173721.2|173631.2|9
1728671080000|2024-10-11 18:24:40|173723.2|173633.2|173722.5|173632.5|173724.9|173634.9|173722.5|173632.5|7
1728671090000|2024-10-11 18:24:50|173722.8|173632.8|173722.8|173632.8|173722.8|173632.8|173722.8|173632.8|1
1728671100000|2024-10-11 18:25:00|173722.7|173632.7|173737.1|173647.1|173756.1|173666.1|173722.7|173632.7|18
1728671110000|2024-10-11 18:25:10|173739.5|173649.5|173736.8|173646.8|173739.5|173649.5|173736.6|173646.6|6
1728671120000|2024-10-11 18:25:20|173736.5|173646.5|173739.5|173649.5|173742.7|173652.7|173736.5|173646.5|9
1728671130000|2024-10-11 18:25:30|173737.3|173647.3|173738.8|173648.8|173738.8|173648.8|173734.5|173644.5|7
1728671140000|2024-10-11 18:25:40|173737.5|173647.5|173738.5|173648.5|173738.5|173648.5|173736.5|173646.5|6
1728671160000|2024-10-11 18:26:00|173741.4|173651.4|173738.7|173648.7|173743.6|173653.6|173737.4|173647.4|12
1728671170000|2024-10-11 18:26:10|173740.9|173650.9|173740.7|173650.7|173741.6|173651.6|173736.4|173646.4|9
1728671180000|2024-10-11 18:26:20|173739.6|173649.6|173738.6|173648.6|173739.6|173649.6|173735.2|173645.2|8
1728671190000|2024-10-11 18:26:30|173745.9|173655.9|173741.8|173651.8|173745.9|173655.9|173741|173651|5
1728671200000|2024-10-11 18:26:40|173755.1|173665.1|173754.9|173664.9|173763.5|173673.5|173750.1|173660.1|16
1728671210000|2024-10-11 18:26:50|173759.1|173669.1|173758.8|173668.8|173762.4|173672.4|173756.9|173666.9|7
1728671220000|2024-10-11 18:27:00|173758.3|173668.3|173752.3|173662.3|173758.8|173668.8|173752.3|173662.3|9
1728671230000|2024-10-11 18:27:10|173754.5|173664.5|173753.5|173663.5|173764.5|173674.5|173753.5|173663.5|15
1728671240000|2024-10-11 18:27:20|173754|173664|173765|173675|173765|173675|173753.2|173663.2|10
1728671250000|2024-10-11 18:27:30|173763.1|173673.1|173764.9|173674.9|173767.7|173677.7|173763.1|173673.1|9
1728671260000|2024-10-11 18:27:40|173762.4|173672.4|173773.8|173683.8|173774.2|173684.2|173762.1|173672.1|12
1728671270000|2024-10-11 18:27:50|173773.5|173683.5|173772.4|173682.4|173778.4|173688.4|173770.2|173680.2|8
1728671280000|2024-10-11 18:28:00|173771.2|173681.2|173767.5|173677.5|173779.7|173689.7|173763|173673|21
1728671290000|2024-10-11 18:28:10|173766.3|173676.3|173765.4|173675.4|173766.3|173676.3|173763.9|173673.9|6
1728671300000|2024-10-11 18:28:20|173765.3|173675.3|173769.4|173679.4|173769.4|173679.4|173761.8|173671.8|9
1728671310000|2024-10-11 18:28:30|173768.9|173678.9|173769.6|173679.6|173773.5|173683.5|173764.4|173674.4|11
1728671320000|2024-10-11 18:28:40|173771.5|173681.5|173768.9|173678.9|173771.5|173681.5|173768.1|173678.1|7
1728671330000|2024-10-11 18:28:50|173769.1|173679.1|173772.1|173682.1|173772.7|173682.7|173768.2|173678.2|13
1728671340000|2024-10-11 18:29:00|173769.8|173679.8|173762.8|173672.8|173769.8|173679.8|173760|173670|17
1728671350000|2024-10-11 18:29:10|173761.4|173671.4|173768.6|173678.6|173768.6|173678.6|173759.8|173669.8|22
1728671360000|2024-10-11 18:29:20|173766.5|173676.5|173765.5|173675.5|173772.7|173682.7|173763.4|173673.4|18
1728671370000|2024-10-11 18:29:30|173764.5|173674.5|173767.5|173677.5|173767.5|173677.5|173762.8|173672.8|10
1728671380000|2024-10-11 18:29:40|173768.9|173678.9|173806.1|173716.1|173806.4|173716.4|173767.7|173677.7|6
1728671390000|2024-10-11 18:29:50|173806.9|173716.9|173806.2|173716.2|173806.9|173716.9|173805.3|173715.3|7
1728671400000|2024-10-11 18:30:00|173806.4|173716.4|173807.4|173717.4|173809.5|173719.5|173806.4|173716.4|6
1728671410000|2024-10-11 18:30:10|173810.9|173720.9|173811.1|173721.1|173813.7|173723.7|173810.9|173720.9|7
1728671420000|2024-10-11 18:30:20|173812.7|173722.7|173811.5|173721.5|173812.7|173722.7|173809.4|173719.4|6
1728671430000|2024-10-11 18:30:30|173811.6|173721.6|173812.1|173722.1|173814.1|173724.1|173811.5|173721.5|8
1728671440000|2024-10-11 18:30:40|173814.3|173724.3|173811|173721|173815.5|173725.5|173811|173721|3
1728671450000|2024-10-11 18:30:50|173811.4|173721.4|173827.7|173737.7|173829.7|173739.7|173811.4|173721.4|7
1728671460000|2024-10-11 18:31:00|173826.3|173736.3|173831.6|173741.6|173831.6|173741.6|173824.1|173734.1|14
1728671470000|2024-10-11 18:31:10|173830|173740|173829.8|173739.8|173832|173742|173829.8|173739.8|8
1728671480000|2024-10-11 18:31:20|173828.3|173738.3|173828.3|173738.3|173828.3|173738.3|173826.4|173736.4|4
1728671490000|2024-10-11 18:31:30|173830.9|173740.9|173828.2|173738.2|173832.2|173742.2|173828.2|173738.2|8
1728671500000|2024-10-11 18:31:40|173828.3|173738.3|173822.5|173732.5|173829.7|173739.7|173822.5|173732.5|5
1728671510000|2024-10-11 18:31:50|173822.6|173732.6|173829.9|173739.9|173830.3|173740.3|173822.6|173732.6|5
1728671520000|2024-10-11 18:32:00|173829|173739|173831.5|173741.5|173838.7|173748.7|173828.7|173738.7|11
1728671530000|2024-10-11 18:32:10|173831.1|173741.1|173830.1|173740.1|173831.1|173741.1|173830.1|173740.1|2
1728671540000|2024-10-11 18:32:20|173832.3|173742.3|173833.3|173743.3|173833.8|173743.8|173827.8|173737.8|10
1728671550000|2024-10-11 18:32:30|173831.9|173741.9|173833.4|173743.4|173833.4|173743.4|173831.9|173741.9|2
1728671560000|2024-10-11 18:32:40|173834.7|173744.7|173834.8|173744.8|173834.8|173744.8|173834.7|173744.7|2
1728671570000|2024-10-11 18:32:50|173834|173744|173834.4|173744.4|173834.4|173744.4|173834|173744|2
1728671580000|2024-10-11 18:33:00|173832.4|173742.4|173824.4|173734.4|173837.2|173747.2|173824.4|173734.4|8
1728671590000|2024-10-11 18:33:10|173826.7|173736.7|173825.2|173735.2|173826.7|173736.7|173824|173734|5
1728671600000|2024-10-11 18:33:20|173824.6|173734.6|173825.5|173735.5|173825.5|173735.5|173824.6|173734.6|2
1728671610000|2024-10-11 18:33:30|173827.7|173737.7|173835|173745|173838.2|173748.2|173827.7|173737.7|6
1728671620000|2024-10-11 18:33:40|173833.3|173743.3|173835.3|173745.3|173835.6|173745.6|173833.3|173743.3|5
1728671630000|2024-10-11 18:33:50|173838.3|173748.3|173838.4|173748.4|173841|173751|173838.3|173748.3|4
1728671640000|2024-10-11 18:34:00|173837|173747|173835.1|173745.1|173837|173747|173835.1|173745.1|3
1728671650000|2024-10-11 18:34:10|173835.4|173745.4|173840.9|173750.9|173840.9|173750.9|173833.8|173743.8|6
1728671660000|2024-10-11 18:34:20|173845|173755|173845|173755|173845|173755|173845|173755|1
1728671670000|2024-10-11 18:34:30|173838.2|173748.2|173838.2|173748.2|173838.2|173748.2|173838.2|173748.2|1
1728671680000|2024-10-11 18:34:40|173838.1|173748.1|173841|173751|173841|173751|173838.1|173748.1|2
1728671690000|2024-10-11 18:34:50|173841.1|173751.1|173841.1|173751.1|173841.1|173751.1|173841.1|173751.1|1
1728671700000|2024-10-11 18:35:00|173839.7|173749.7|173838.4|173748.4|173839.7|173749.7|173838.4|173748.4|2
1728671710000|2024-10-11 18:35:10|173839.7|173749.7|173845|173755|173845|173755|173839.7|173749.7|3
1728671720000|2024-10-11 18:35:20|173844.9|173754.9|173844.3|173754.3|173845.2|173755.2|173844.1|173754.1|4
1728671730000|2024-10-11 18:35:30|173844.8|173754.8|173844.3|173754.3|173844.8|173754.8|173843.8|173753.8|4
1728671740000|2024-10-11 18:35:40|173844.7|173754.7|173844.3|173754.3|173844.7|173754.7|173844.3|173754.3|2
1728671750000|2024-10-11 18:35:50|173845|173755|173845|173755|173845|173755|173845|173755|1
1728671770000|2024-10-11 18:36:10|173842.6|173752.6|173842.6|173752.6|173842.6|173752.6|173842.6|173752.6|1
1728671790000|2024-10-11 18:36:30|173842.5|173752.5|173842.6|173752.6|173842.6|173752.6|173842.5|173752.5|2
1728671800000|2024-10-11 18:36:40|173845|173755|173845|173755|173845|173755|173844.8|173754.8|3
1728671810000|2024-10-11 18:36:50|173844.6|173754.6|173845.1|173755.1|173845.6|173755.6|173844.6|173754.6|4
1728671820000|2024-10-11 18:37:00|173845|173755|173845.1|173755.1|173845.1|173755.1|173845|173755|2
1728671830000|2024-10-11 18:37:10|173842.1|173752.1|173842.1|173752.1|173842.1|173752.1|173842.1|173752.1|1
1728671840000|2024-10-11 18:37:20|173842.2|173752.2|173842.1|173752.1|173842.2|173752.2|173842.1|173752.1|2
1728671850000|2024-10-11 18:37:30|173838.9|173748.9|173836.2|173746.2|173838.9|173748.9|173836.2|173746.2|2
1728671860000|2024-10-11 18:37:40|173833.3|173743.3|173833.3|173743.3|173833.3|173743.3|173833.3|173743.3|1
1728671870000|2024-10-11 18:37:50|173833.5|173743.5|173832.2|173742.2|173833.5|173743.5|173832.2|173742.2|3
1728671880000|2024-10-11 18:38:00|173832.1|173742.1|173838.8|173748.8|173838.8|173748.8|173832.1|173742.1|4
1728671900000|2024-10-11 18:38:20|173835.6|173745.6|173835.6|173745.6|173835.6|173745.6|173835.6|173745.6|1
1728671910000|2024-10-11 18:38:30|173839.7|173749.7|173842.1|173752.1|173842.1|173752.1|173838.9|173748.9|4
1728671920000|2024-10-11 18:38:40|173839.3|173749.3|173839.3|173749.3|173839.3|173749.3|173839.3|173749.3|1
1728671930000|2024-10-11 18:38:50|173843.7|173753.7|173847.7|173757.7|173847.7|173757.7|173843.7|173753.7|4
1728671940000|2024-10-11 18:39:00|173846.5|173756.5|173852.4|173762.4|173855.9|173765.9|173846.5|173756.5|6
1728671950000|2024-10-11 18:39:10|173852.3|173762.3|173852.4|173762.4|173852.4|173762.4|173852.3|173762.3|2
1728671960000|2024-10-11 18:39:20|173849.1|173759.1|173847.8|173757.8|173849.1|173759.1|173847.8|173757.8|2
1728671970000|2024-10-11 18:39:30|173849.1|173759.1|173841.7|173751.7|173849.5|173759.5|173841.7|173751.7|6
1728671980000|2024-10-11 18:39:40|173843.2|173753.2|173843.2|173753.2|173843.2|173753.2|173843.2|173753.2|1
1728671990000|2024-10-11 18:39:50|173843.7|173753.7|173846.3|173756.3|173846.3|173756.3|173843.7|173753.7|2
1728672000000|2024-10-11 18:40:00|173844.1|173754.1|173844.1|173754.1|173844.1|173754.1|173844.1|173754.1|1
1728672010000|2024-10-11 18:40:10|173847.6|173757.6|173847.2|173757.2|173847.6|173757.6|173847.2|173757.2|2
1728672020000|2024-10-11 18:40:20|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|1
1728672030000|2024-10-11 18:40:30|173847.2|173757.2|173852.9|173762.9|173852.9|173762.9|173847.2|173757.2|5
1728672040000|2024-10-11 18:40:40|173852.7|173762.7|173852.8|173762.8|173853|173763|173852.7|173762.7|4
1728672050000|2024-10-11 18:40:50|173849.4|173759.4|173850.2|173760.2|173850.2|173760.2|173849.4|173759.4|4
1728672060000|2024-10-11 18:41:00|173849.8|173759.8|173847.6|173757.6|173849.9|173759.9|173847.6|173757.6|3
1728672070000|2024-10-11 18:41:10|173847.9|173757.9|173845.4|173755.4|173847.9|173757.9|173845.4|173755.4|3
1728672080000|2024-10-11 18:41:20|173845.3|173755.3|173846.4|173756.4|173846.4|173756.4|173845.3|173755.3|5
1728672090000|2024-10-11 18:41:30|173846|173756|173842.4|173752.4|173846.2|173756.2|173842.4|173752.4|7
1728672100000|2024-10-11 18:41:40|173842.6|173752.6|173842.3|173752.3|173842.6|173752.6|173841.9|173751.9|4
1728672110000|2024-10-11 18:41:50|173842.6|173752.6|173842.2|173752.2|173842.6|173752.6|173842.2|173752.2|2
1728672130000|2024-10-11 18:42:10|173845.5|173755.5|173845.5|173755.5|173845.7|173755.7|173845.5|173755.5|3
1728672140000|2024-10-11 18:42:20|173842.5|173752.5|173845.2|173755.2|173845.2|173755.2|173842.5|173752.5|2
1728672150000|2024-10-11 18:42:30|173845.5|173755.5|173843.8|173753.8|173845.5|173755.5|173841.3|173751.3|4
1728672160000|2024-10-11 18:42:40|173843.6|173753.6|173843.4|173753.4|173843.6|173753.6|173843.4|173753.4|2
1728672170000|2024-10-11 18:42:50|173841.5|173751.5|173840.3|173750.3|173841.5|173751.5|173835.5|173745.5|5
1728672180000|2024-10-11 18:43:00|173840.2|173750.2|173839.5|173749.5|173842.8|173752.8|173839.5|173749.5|5
1728672200000|2024-10-11 18:43:20|173839.4|173749.4|173839.5|173749.5|173839.5|173749.5|173839.4|173749.4|2
1728672210000|2024-10-11 18:43:30|173840.7|173750.7|173840.7|173750.7|173840.7|173750.7|173840.7|173750.7|1
1728672220000|2024-10-11 18:43:40|173836.8|173746.8|173842.3|173752.3|173842.6|173752.6|173836.8|173746.8|4
1728672230000|2024-10-11 18:43:50|173842.8|173752.8|173843.2|173753.2|173843.2|173753.2|173842.8|173752.8|2
1728672260000|2024-10-11 18:44:20|173845.7|173755.7|173835.1|173745.1|173845.7|173755.7|173835.1|173745.1|5
1728672270000|2024-10-11 18:44:30|173834.7|173744.7|173836.7|173746.7|173836.7|173746.7|173834.5|173744.5|3
1728672280000|2024-10-11 18:44:40|173836.6|173746.6|173836.6|173746.6|173836.6|173746.6|173836.6|173746.6|1
1728672290000|2024-10-11 18:44:50|173839.1|173749.1|173839.1|173749.1|173839.1|173749.1|173839.1|173749.1|1
1728672300000|2024-10-11 18:45:00|173837.8|173747.8|173829.4|173739.4|173837.9|173747.9|173829.4|173739.4|4
1728672310000|2024-10-11 18:45:10|173829.2|173739.2|173829.4|173739.4|173829.4|173739.4|173829.2|173739.2|2
1728672320000|2024-10-11 18:45:20|173829.7|173739.7|173829.3|173739.3|173829.7|173739.7|173829.3|173739.3|3
1728672330000|2024-10-11 18:45:30|173829.4|173739.4|173829.3|173739.3|173829.4|173739.4|173829.3|173739.3|2
1728672340000|2024-10-11 18:45:40|173831.9|173741.9|173828.3|173738.3|173831.9|173741.9|173824.6|173734.6|4
1728672350000|2024-10-11 18:45:50|173828.4|173738.4|173828.4|173738.4|173828.5|173738.5|173828.4|173738.4|3
1728672360000|2024-10-11 18:46:00|173828.3|173738.3|173828.2|173738.2|173828.3|173738.3|173828.2|173738.2|2
1728672370000|2024-10-11 18:46:10|173828.4|173738.4|173828|173738|173828.4|173738.4|173828|173738|3
1728672380000|2024-10-11 18:46:20|173832.2|173742.2|173832.5|173742.5|173832.6|173742.6|173832.2|173742.2|5
1728672390000|2024-10-11 18:46:30|173832.4|173742.4|173832.1|173742.1|173832.4|173742.4|173832.1|173742.1|2
1728672400000|2024-10-11 18:46:40|173832.5|173742.5|173829.6|173739.6|173832.5|173742.5|173829.6|173739.6|3
1728672410000|2024-10-11 18:46:50|173829.8|173739.8|173829.9|173739.9|173829.9|173739.9|173829.8|173739.8|2
1728672420000|2024-10-11 18:47:00|173829.8|173739.8|173829.9|173739.9|173829.9|173739.9|173829.8|173739.8|2
1728672430000|2024-10-11 18:47:10|173832.7|173742.7|173832.7|173742.7|173832.7|173742.7|173832.7|173742.7|1
1728672440000|2024-10-11 18:47:20|173832.5|173742.5|173832.6|173742.6|173832.6|173742.6|173832.3|173742.3|3
1728672450000|2024-10-11 18:47:30|173832.7|173742.7|173830.1|173740.1|173832.7|173742.7|173830.1|173740.1|3
1728672460000|2024-10-11 18:47:40|173830.2|173740.2|173830.2|173740.2|173830.2|173740.2|173830.2|173740.2|1
1728672470000|2024-10-11 18:47:50|173830.3|173740.3|173830.3|173740.3|173830.3|173740.3|173830.3|173740.3|1
1728672480000|2024-10-11 18:48:00|173832.6|173742.6|173832.6|173742.6|173832.6|173742.6|173832.6|173742.6|1
1728672490000|2024-10-11 18:48:10|173828|173738|173830.3|173740.3|173830.3|173740.3|173828|173738|2
1728672500000|2024-10-11 18:48:20|173830.2|173740.2|173830.2|173740.2|173830.2|173740.2|173830.2|173740.2|1
1728672510000|2024-10-11 18:48:30|173830.1|173740.1|173830.1|173740.1|173830.1|173740.1|173830.1|173740.1|1
1728672520000|2024-10-11 18:48:40|173832.5|173742.5|173832.5|173742.5|173832.5|173742.5|173832.5|173742.5|1
1728672530000|2024-10-11 18:48:50|173832.6|173742.6|173832.5|173742.5|173832.6|173742.6|173832.5|173742.5|2
1728672540000|2024-10-11 18:49:00|173829.4|173739.4|173826.5|173736.5|173829.4|173739.4|173826.5|173736.5|3
1728672550000|2024-10-11 18:49:10|173828.7|173738.7|173828.5|173738.5|173828.8|173738.8|173828.5|173738.5|3
1728672560000|2024-10-11 18:49:20|173828.6|173738.6|173828.6|173738.6|173828.6|173738.6|173828.3|173738.3|5
1728672570000|2024-10-11 18:49:30|173828.4|173738.4|173828.6|173738.6|173828.6|173738.6|173828.4|173738.4|2
1728672580000|2024-10-11 18:49:40|173832.3|173742.3|173832.4|173742.4|173832.4|173742.4|173832.3|173742.3|2
1728672600000|2024-10-11 18:50:00|173829.4|173739.4|173829.4|173739.4|173829.4|173739.4|173829.4|173739.4|1
1728672610000|2024-10-11 18:50:10|173829.2|173739.2|173829.3|173739.3|173829.3|173739.3|173829.2|173739.2|2
1728672620000|2024-10-11 18:50:20|173829.8|173739.8|173829.4|173739.4|173829.8|173739.8|173829.1|173739.1|6
1728672630000|2024-10-11 18:50:30|173829.3|173739.3|173829.4|173739.4|173829.4|173739.4|173829.3|173739.3|2
1728672640000|2024-10-11 18:50:40|173832.5|173742.5|173832.1|173742.1|173832.5|173742.5|173832.1|173742.1|2
1728672650000|2024-10-11 18:50:50|173831.1|173741.1|173830.4|173740.4|173832.3|173742.3|173830.4|173740.4|3
1728672660000|2024-10-11 18:51:00|173827|173737|173827|173737|173827.1|173737.1|173827|173737|3
1728672680000|2024-10-11 18:51:20|173827.1|173737.1|173832.4|173742.4|173832.4|173742.4|173827.1|173737.1|2
1728672690000|2024-10-11 18:51:30|173833.6|173743.6|173833.8|173743.8|173833.8|173743.8|173833.6|173743.6|2
1728672700000|2024-10-11 18:51:40|173833.1|173743.1|173832.4|173742.4|173833.1|173743.1|173832.4|173742.4|2
1728672710000|2024-10-11 18:51:50|173833.1|173743.1|173833.8|173743.8|173833.8|173743.8|173833.1|173743.1|2
1728672720000|2024-10-11 18:52:00|173836.7|173746.7|173839.7|173749.7|173839.7|173749.7|173836.7|173746.7|2
1728672730000|2024-10-11 18:52:10|173836.7|173746.7|173836.7|173746.7|173836.7|173746.7|173836.7|173746.7|1
1728672740000|2024-10-11 18:52:20|173835.7|173745.7|173835.7|173745.7|173835.7|173745.7|173835.7|173745.7|1
1728672750000|2024-10-11 18:52:30|173835.6|173745.6|173835.7|173745.7|173835.7|173745.7|173835.6|173745.6|2
1728672770000|2024-10-11 18:52:50|173835.8|173745.8|173834.5|173744.5|173835.8|173745.8|173834.5|173744.5|4
1728672780000|2024-10-11 18:53:00|173835.3|173745.3|173836.4|173746.4|173836.4|173746.4|173834.3|173744.3|5
1728672790000|2024-10-11 18:53:10|173841.9|173751.9|173841.9|173751.9|173841.9|173751.9|173841.9|173751.9|1
1728672800000|2024-10-11 18:53:20|173844|173754|173843.4|173753.4|173844|173754|173843.1|173753.1|3
1728672810000|2024-10-11 18:53:30|173843.6|173753.6|173843.6|173753.6|173843.6|173753.6|173843.5|173753.5|3
1728672820000|2024-10-11 18:53:40|173845.3|173755.3|173844.8|173754.8|173845.5|173755.5|173844.8|173754.8|4
1728672830000|2024-10-11 18:53:50|173845.5|173755.5|173845.5|173755.5|173845.5|173755.5|173845.3|173755.3|3
1728672840000|2024-10-11 18:54:00|173846.3|173756.3|173843.8|173753.8|173846.3|173756.3|173843.7|173753.7|3
1728672850000|2024-10-11 18:54:10|173843.9|173753.9|173843.7|173753.7|173843.9|173753.9|173843.7|173753.7|3
1728672860000|2024-10-11 18:54:20|173843.6|173753.6|173843.6|173753.6|173843.6|173753.6|173843.6|173753.6|1
1728672870000|2024-10-11 18:54:30|173845|173755|173844.8|173754.8|173845|173755|173844.6|173754.6|4
1728672880000|2024-10-11 18:54:40|173844.9|173754.9|173844.9|173754.9|173844.9|173754.9|173844.9|173754.9|1
1728672890000|2024-10-11 18:54:50|173843.7|173753.7|173843.7|173753.7|173843.7|173753.7|173843.7|173753.7|1
1728672900000|2024-10-11 18:55:00|173843.4|173753.4|173843.6|173753.6|173843.6|173753.6|173843.4|173753.4|3
1728672910000|2024-10-11 18:55:10|173843.1|173753.1|173842.7|173752.7|173843.1|173753.1|173842.7|173752.7|2
1728672920000|2024-10-11 18:55:20|173842.6|173752.6|173843.3|173753.3|173843.3|173753.3|173842.6|173752.6|3
1728672930000|2024-10-11 18:55:30|173844.5|173754.5|173845.8|173755.8|173845.8|173755.8|173844.4|173754.4|4
1728672940000|2024-10-11 18:55:40|173845.7|173755.7|173844.9|173754.9|173845.7|173755.7|173844.9|173754.9|2
1728672950000|2024-10-11 18:55:50|173844.1|173754.1|173844.1|173754.1|173844.1|173754.1|173843.9|173753.9|3
1728672960000|2024-10-11 18:56:00|173845.1|173755.1|173843.7|173753.7|173845.1|173755.1|173843.7|173753.7|3
1728672970000|2024-10-11 18:56:10|173844.5|173754.5|173844.5|173754.5|173844.5|173754.5|173844.5|173754.5|1
1728672980000|2024-10-11 18:56:20|173845.6|173755.6|173841|173751|173845.6|173755.6|173841|173751|4
1728672990000|2024-10-11 18:56:30|173838.1|173748.1|173838.1|173748.1|173838.1|173748.1|173837.9|173747.9|3
1728673000000|2024-10-11 18:56:40|173837.9|173747.9|173838|173748|173838.4|173748.4|173837.9|173747.9|4
1728673010000|2024-10-11 18:56:50|173840.4|173750.4|173843.9|173753.9|173843.9|173753.9|173840.4|173750.4|4
1728673020000|2024-10-11 18:57:00|173843.7|173753.7|173843.9|173753.9|173844|173754|173843.7|173753.7|4
1728673030000|2024-10-11 18:57:10|173843.1|173753.1|173843.8|173753.8|173843.9|173753.9|173843.1|173753.1|3
1728673040000|2024-10-11 18:57:20|173843.9|173753.9|173849.7|173759.7|173849.7|173759.7|173843.9|173753.9|5
1728673050000|2024-10-11 18:57:30|173847.5|173757.5|173847.6|173757.6|173848.5|173758.5|173847.5|173757.5|3
1728673060000|2024-10-11 18:57:40|173847.1|173757.1|173836.9|173746.9|173849.7|173759.7|173836.9|173746.9|8
1728673070000|2024-10-11 18:57:50|173840.3|173750.3|173835.8|173745.8|173840.3|173750.3|173833.5|173743.5|7
1728673080000|2024-10-11 18:58:00|173835.4|173745.4|173835.8|173745.8|173835.8|173745.8|173835.4|173745.4|2
1728673090000|2024-10-11 18:58:10|173835.7|173745.7|173836|173746|173836|173746|173835.7|173745.7|3
1728673100000|2024-10-11 18:58:20|173836.4|173746.4|173836|173746|173836.4|173746.4|173836|173746|4
1728673110000|2024-10-11 18:58:30|173833.5|173743.5|173834|173744|173834.1|173744.1|173833.5|173743.5|4
1728673120000|2024-10-11 18:58:40|173833.8|173743.8|173833.9|173743.9|173833.9|173743.9|173833.8|173743.8|2
1728673130000|2024-10-11 18:58:50|173833.7|173743.7|173836.3|173746.3|173836.3|173746.3|173833.7|173743.7|5
1728673140000|2024-10-11 18:59:00|173836.4|173746.4|173836.3|173746.3|173836.4|173746.4|173836.3|173746.3|2
1728673150000|2024-10-11 18:59:10|173835.8|173745.8|173835.8|173745.8|173836.2|173746.2|173835.7|173745.7|4
1728673160000|2024-10-11 18:59:20|173834.5|173744.5|173834.5|173744.5|173834.5|173744.5|173834.5|173744.5|1
1728673170000|2024-10-11 18:59:30|173834.8|173744.8|173833.8|173743.8|173834.8|173744.8|173833.8|173743.8|5
1728673180000|2024-10-11 18:59:40|173834|173744|173835.2|173745.2|173835.2|173745.2|173830.2|173740.2|7
1728673190000|2024-10-11 18:59:50|173835.3|173745.3|173829.1|173739.1|173838.3|173748.3|173829.1|173739.1|12
1728673200000|2024-10-11 19:00:00|173833.1|173743.1|173828.5|173738.5|173833.1|173743.1|173828.5|173738.5|5
1728673210000|2024-10-11 19:00:10|173832.7|173742.7|173833.3|173743.3|173833.3|173743.3|173832.7|173742.7|2
1728673220000|2024-10-11 19:00:20|173828.9|173738.9|173833.3|173743.3|173833.3|173743.3|173828.9|173738.9|2
1728673240000|2024-10-11 19:00:40|173833.5|173743.5|173834.3|173744.3|173834.3|173744.3|173833.5|173743.5|3
1728673260000|2024-10-11 19:01:00|173836.7|173746.7|173836.7|173746.7|173836.7|173746.7|173836.6|173746.6|3
1728673290000|2024-10-11 19:01:30|173836.6|173746.6|173836.6|173746.6|173836.6|173746.6|173836.6|173746.6|1
1728673310000|2024-10-11 19:01:50|173836.4|173746.4|173836.4|173746.4|173836.4|173746.4|173836.4|173746.4|1
1728673340000|2024-10-11 19:02:20|173837.7|173747.7|173849.6|173759.6|173849.9|173759.9|173837.7|173747.7|4
1728673350000|2024-10-11 19:02:30|173849|173759|173849|173759|173849|173759|173849|173759|1
1728673360000|2024-10-11 19:02:40|173849.1|173759.1|173847|173757|173849.4|173759.4|173847|173757|4
1728673370000|2024-10-11 19:02:50|173846.9|173756.9|173849.5|173759.5|173849.5|173759.5|173846.9|173756.9|3
1728673380000|2024-10-11 19:03:00|173851.1|173761.1|173847.8|173757.8|173851.1|173761.1|173847.8|173757.8|3
1728673390000|2024-10-11 19:03:10|173849.3|173759.3|173850.8|173760.8|173850.8|173760.8|173849.3|173759.3|2
1728673400000|2024-10-11 19:03:20|173850.5|173760.5|173850.5|173760.5|173850.5|173760.5|173850.5|173760.5|1
1728673410000|2024-10-11 19:03:30|173850.6|173760.6|173848|173758|173850.6|173760.6|173848|173758|2
1728673430000|2024-10-11 19:03:50|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|1
1728673440000|2024-10-11 19:04:00|173847.9|173757.9|173847.8|173757.8|173850.7|173760.7|173847.8|173757.8|5
1728673450000|2024-10-11 19:04:10|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|1
1728673470000|2024-10-11 19:04:30|173848.6|173758.6|173849.6|173759.6|173849.6|173759.6|173848.6|173758.6|2
1728673480000|2024-10-11 19:04:40|173849.9|173759.9|173851.2|173761.2|173851.2|173761.2|173849.9|173759.9|3
1728673490000|2024-10-11 19:04:50|173847.8|173757.8|173849.4|173759.4|173849.4|173759.4|173847.8|173757.8|2
1728673500000|2024-10-11 19:05:00|173851.1|173761.1|173851.5|173761.5|173851.9|173761.9|173851.1|173761.1|4
1728673510000|2024-10-11 19:05:10|173850.9|173760.9|173850.9|173760.9|173850.9|173760.9|173850.9|173760.9|1
1728673520000|2024-10-11 19:05:20|173850.7|173760.7|173850.4|173760.4|173850.7|173760.7|173850.4|173760.4|3
1728673530000|2024-10-11 19:05:30|173850.5|173760.5|173850.6|173760.6|173850.6|173760.6|173850.5|173760.5|2
1728673540000|2024-10-11 19:05:40|173851.1|173761.1|173851.1|173761.1|173851.1|173761.1|173851.1|173761.1|1
1728673560000|2024-10-11 19:06:00|173850.9|173760.9|173849.9|173759.9|173850.9|173760.9|173849.9|173759.9|2
1728673570000|2024-10-11 19:06:10|173850|173760|173850|173760|173850|173760|173850|173760|1
1728673580000|2024-10-11 19:06:20|173849.9|173759.9|173849.5|173759.5|173849.9|173759.9|173849.5|173759.5|2
1728673590000|2024-10-11 19:06:30|173849.9|173759.9|173850.8|173760.8|173850.8|173760.8|173849.9|173759.9|2
1728673600000|2024-10-11 19:06:40|173850.7|173760.7|173850.7|173760.7|173850.7|173760.7|173850.7|173760.7|1
1728673610000|2024-10-11 19:06:50|173850.6|173760.6|173850.5|173760.5|173850.6|173760.6|173850.5|173760.5|2
1728673630000|2024-10-11 19:07:10|173850.9|173760.9|173850.9|173760.9|173850.9|173760.9|173850.9|173760.9|1
1728673640000|2024-10-11 19:07:20|173851|173761|173851|173761|173851|173761|173851|173761|1
1728673650000|2024-10-11 19:07:30|173851.1|173761.1|173851.1|173761.1|173851.1|173761.1|173851.1|173761.1|1
1728673660000|2024-10-11 19:07:40|173851.2|173761.2|173851.1|173761.1|173851.2|173761.2|173851.1|173761.1|2
1728673670000|2024-10-11 19:07:50|173849.3|173759.3|173849.3|173759.3|173849.3|173759.3|173849.3|173759.3|1
1728673680000|2024-10-11 19:08:00|173846.9|173756.9|173846.9|173756.9|173847|173757|173846.9|173756.9|3
1728673690000|2024-10-11 19:08:10|173847|173757|173846.8|173756.8|173847|173757|173846.4|173756.4|5
1728673700000|2024-10-11 19:08:20|173847.7|173757.7|173847.7|173757.7|173847.7|173757.7|173847.7|173757.7|1
1728673710000|2024-10-11 19:08:30|173847.4|173757.4|173847.7|173757.7|173847.7|173757.7|173847.4|173757.4|2
1728673720000|2024-10-11 19:08:40|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|173847.6|173757.6|1
1728673730000|2024-10-11 19:08:50|173846.4|173756.4|173846.4|173756.4|173846.4|173756.4|173846.4|173756.4|1
1728673740000|2024-10-11 19:09:00|173847.3|173757.3|173848.7|173758.7|173848.7|173758.7|173847.3|173757.3|4
1728673750000|2024-10-11 19:09:10|173851.4|173761.4|173851.5|173761.5|173851.5|173761.5|173851.4|173761.4|2
1728673760000|2024-10-11 19:09:20|173850.3|173760.3|173849.2|173759.2|173850.3|173760.3|173849.2|173759.2|2
1728673770000|2024-10-11 19:09:30|173850.7|173760.7|173850.7|173760.7|173850.7|173760.7|173850.7|173760.7|1
1728673780000|2024-10-11 19:09:40|173851.3|173761.3|173850.5|173760.5|173851.3|173761.3|173850.5|173760.5|4
1728673790000|2024-10-11 19:09:50|173850.6|173760.6|173847.8|173757.8|173850.6|173760.6|173847.8|173757.8|3
1728673800000|2024-10-11 19:10:00|173850.7|173760.7|173851.1|173761.1|173851.1|173761.1|173850.7|173760.7|3
1728673810000|2024-10-11 19:10:10|173851.4|173761.4|173851.5|173761.5|173851.5|173761.5|173851.4|173761.4|2
1728673820000|2024-10-11 19:10:20|173851.4|173761.4|173851.5|173761.5|173851.5|173761.5|173851.4|173761.4|2
1728673830000|2024-10-11 19:10:30|173851.4|173761.4|173851.4|173761.4|173851.4|173761.4|173851.4|173761.4|1
1728673840000|2024-10-11 19:10:40|173851.3|173761.3|173851.3|173761.3|173851.3|173761.3|173851.3|173761.3|1
1728673850000|2024-10-11 19:10:50|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|1
1728673860000|2024-10-11 19:11:00|173846.9|173756.9|173846.9|173756.9|173846.9|173756.9|173846.9|173756.9|1
1728673870000|2024-10-11 19:11:10|173846.8|173756.8|173846.9|173756.9|173846.9|173756.9|173846.8|173756.8|2
1728673880000|2024-10-11 19:11:20|173846.8|173756.8|173846.9|173756.9|173846.9|173756.9|173846.8|173756.8|2
1728673890000|2024-10-11 19:11:30|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|173847.5|173757.5|3
1728673900000|2024-10-11 19:11:40|173848.1|173758.1|173847.8|173757.8|173848.1|173758.1|173847.8|173757.8|2
1728673910000|2024-10-11 19:11:50|173847.6|173757.6|173845.9|173755.9|173847.6|173757.6|173845.9|173755.9|2
1728673940000|2024-10-11 19:12:20|173847.5|173757.5|173847.5|173757.5|173847.5|173757.5|173847.5|173757.5|1
1728673950000|2024-10-11 19:12:30|173848.9|173758.9|173847.7|173757.7|173850.1|173760.1|173847.7|173757.7|4
1728673970000|2024-10-11 19:12:50|173847.8|173757.8|173848.5|173758.5|173848.5|173758.5|173846.4|173756.4|4
1728673980000|2024-10-11 19:13:00|173848.4|173758.4|173848.4|173758.4|173848.4|173758.4|173848.4|173758.4|1
1728673990000|2024-10-11 19:13:10|173848.5|173758.5|173848.7|173758.7|173848.7|173758.7|173848.5|173758.5|2
1728674000000|2024-10-11 19:13:20|173848.8|173758.8|173850.9|173760.9|173850.9|173760.9|173848.8|173758.8|2
1728674010000|2024-10-11 19:13:30|173851.2|173761.2|173851.2|173761.2|173851.2|173761.2|173851.2|173761.2|1
1728674020000|2024-10-11 19:13:40|173851.1|173761.1|173850.5|173760.5|173851.1|173761.1|173850.5|173760.5|2
1728674030000|2024-10-11 19:13:50|173850.6|173760.6|173850.6|173760.6|173850.6|173760.6|173850.6|173760.6|1
1728674040000|2024-10-11 19:14:00|173850.7|173760.7|173850.7|173760.7|173850.8|173760.8|173850.7|173760.7|3
1728674060000|2024-10-11 19:14:20|173851.5|173761.5|173851.1|173761.1|173851.5|173761.5|173851|173761|4
1728674080000|2024-10-11 19:14:40|173851.3|173761.3|173850.5|173760.5|173851.3|173761.3|173850.5|173760.5|4
1728674100000|2024-10-11 19:15:00|173850.4|173760.4|173850.5|173760.5|173850.5|173760.5|173850.4|173760.4|2
1728674110000|2024-10-11 19:15:10|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|173847.8|173757.8|1
1728674130000|2024-10-11 19:15:30|173847.9|173757.9|173850.1|173760.1|173850.1|173760.1|173847.8|173757.8|4
1728674150000|2024-10-11 19:15:50|173850.3|173760.3|173850.2|173760.2|173850.3|173760.3|173850.2|173760.2|2
1728674160000|2024-10-11 19:16:00|173850.3|173760.3|173851|173761|173851|173761|173850.3|173760.3|2
1728674170000|2024-10-11 19:16:10|173849.4|173759.4|173847.8|173757.8|173849.4|173759.4|173847.8|173757.8|2
1728674180000|2024-10-11 19:16:20|173849.3|173759.3|173851|173761|173851|173761|173849.3|173759.3|2
1728674190000|2024-10-11 19:16:30|173850.9|173760.9|173850.2|173760.2|173850.9|173760.9|173850.2|173760.2|3
1728674200000|2024-10-11 19:16:40|173850.3|173760.3|173850.6|173760.6|173850.6|173760.6|173850.3|173760.3|2
1728674220000|2024-10-11 19:17:00|173851.3|173761.3|173851.2|173761.2|173851.3|173761.3|173851.2|173761.2|2
1728674230000|2024-10-11 19:17:10|173851.1|173761.1|173850.6|173760.6|173851.1|173761.1|173850.6|173760.6|2
1728674240000|2024-10-11 19:17:20|173850.9|173760.9|173850.1|173760.1|173850.9|173760.9|173850.1|173760.1|2
1728674260000|2024-10-11 19:17:40|173850.2|173760.2|173850.1|173760.1|173850.2|173760.2|173850.1|173760.1|2
1728674270000|2024-10-11 19:17:50|173846.1|173756.1|173849.8|173759.8|173849.8|173759.8|173846.1|173756.1|4
1728674280000|2024-10-11 19:18:00|173849.7|173759.7|173849.8|173759.8|173849.8|173759.8|173849.7|173759.7|2
1728674290000|2024-10-11 19:18:10|173849.5|173759.5|173849.8|173759.8|173849.8|173759.8|173849.5|173759.5|2
1728674300000|2024-10-11 19:18:20|173849.6|173759.6|173849.6|173759.6|173849.7|173759.7|173849.6|173759.6|3
1728674330000|2024-10-11 19:18:50|173849.7|173759.7|173849.8|173759.8|173849.8|173759.8|173849.7|173759.7|2
1728674340000|2024-10-11 19:19:00|173849.5|173759.5|173849.8|173759.8|173849.8|173759.8|173849.5|173759.5|2
1728674350000|2024-10-11 19:19:10|173850|173760|173849.7|173759.7|173850|173760|173849.7|173759.7|2
1728674360000|2024-10-11 19:19:20|173849.6|173759.6|173849.6|173759.6|173849.7|173759.7|173849.1|173759.1|4
1728674370000|2024-10-11 19:19:30|173849.4|173759.4|173849.6|173759.6|173850.1|173760.1|173849.4|173759.4|4
1728674380000|2024-10-11 19:19:40|173849.8|173759.8|173849.8|173759.8|173849.8|173759.8|173849.8|173759.8|1
1728674400000|2024-10-11 19:20:00|173850.1|173760.1|173849.9|173759.9|173850.1|173760.1|173849.7|173759.7|4
1728674410000|2024-10-11 19:20:10|173848.5|173758.5|173848.1|173758.1|173849.4|173759.4|173846.7|173756.7|7
1728674430000|2024-10-11 19:20:30|173848.2|173758.2|173848.2|173758.2|173848.2|173758.2|173848.2|173758.2|1
1728674440000|2024-10-11 19:20:40|173849.9|173759.9|173849.6|173759.6|173849.9|173759.9|173849.4|173759.4|3
1728674450000|2024-10-11 19:20:50|173849.7|173759.7|173849.7|173759.7|173849.7|173759.7|173849.7|173759.7|1
1728674460000|2024-10-11 19:21:00|173849.2|173759.2|173848.8|173758.8|173849.3|173759.3|173848.8|173758.8|3
1728674480000|2024-10-11 19:21:20|173849.2|173759.2|173848.8|173758.8|173849.2|173759.2|173848.8|173758.8|2
1728674490000|2024-10-11 19:21:30|173848.4|173758.4|173848.8|173758.8|173848.8|173758.8|173848.4|173758.4|2
1728674500000|2024-10-11 19:21:40|173849.2|173759.2|173846.9|173756.9|173849.2|173759.2|173846.9|173756.9|3
1728674510000|2024-10-11 19:21:50|173845|173755|173843|173753|173845|173755|173843|173753|3
1728674520000|2024-10-11 19:22:00|173841.8|173751.8|173843.7|173753.7|173843.7|173753.7|173841.8|173751.8|5
1728674530000|2024-10-11 19:22:10|173843|173753|173843|173753|173843|173753|173843|173753|1
1728674540000|2024-10-11 19:22:20|173844.5|173754.5|173844.3|173754.3|173844.6|173754.6|173843.4|173753.4|6
1728674550000|2024-10-11 19:22:30|173844.1|173754.1|173844.3|173754.3|173845.1|173755.1|173844.1|173754.1|4
1728674560000|2024-10-11 19:22:40|173844.2|173754.2|173842.7|173752.7|173846.9|173756.9|173842.7|173752.7|4
1728674580000|2024-10-11 19:23:00|173843.9|173753.9|173844.4|173754.4|173844.8|173754.8|173843.9|173753.9|4
1728674590000|2024-10-11 19:23:10|173844|173754|173846.7|173756.7|173846.7|173756.7|173844|173754|5
1728674600000|2024-10-11 19:23:20|173846.8|173756.8|173844.2|173754.2|173846.8|173756.8|173842.8|173752.8|4
1728674610000|2024-10-11 19:23:30|173844.1|173754.1|173844.2|173754.2|173844.2|173754.2|173844.1|173754.1|2
1728674620000|2024-10-11 19:23:40|173840.6|173750.6|173840.6|173750.6|173840.7|173750.7|173840.6|173750.6|3
1728674630000|2024-10-11 19:23:50|173836.7|173746.7|173825.2|173735.2|173836.7|173746.7|173806.9|173716.9|7
1728674640000|2024-10-11 19:24:00|173825.4|173735.4|173816.3|173726.3|173825.4|173735.4|173816.3|173726.3|2
1728674650000|2024-10-11 19:24:10|173816.4|173726.4|173844.7|173754.7|173844.7|173754.7|173816.4|173726.4|5
1728674660000|2024-10-11 19:24:20|173844.4|173754.4|173849.4|173759.4|173849.4|173759.4|173842.3|173752.3|6
1728674670000|2024-10-11 19:24:30|173852.7|173762.7|173852.9|173762.9|173852.9|173762.9|173852.7|173762.7|2
1728674680000|2024-10-11 19:24:40|173853|173763|173853.6|173763.6|173853.6|173763.6|173853|173763|4
1728674690000|2024-10-11 19:24:50|173852.9|173762.9|173856.5|173766.5|173856.9|173766.9|173852.9|173762.9|7
1728674700000|2024-10-11 19:25:00|173855.8|173765.8|173855.4|173765.4|173856.5|173766.5|173855.4|173765.4|4
1728674720000|2024-10-11 19:25:20|173855.1|173765.1|173854.1|173764.1|173855.3|173765.3|173853.1|173763.1|5
1728674730000|2024-10-11 19:25:30|173854.6|173764.6|173854.1|173764.1|173854.6|173764.6|173854|173764|4
1728674740000|2024-10-11 19:25:40|173854.6|173764.6|173854.3|173764.3|173855.3|173765.3|173854.3|173764.3|4
1728674750000|2024-10-11 19:25:50|173854.1|173764.1|173857.2|173767.2|173857.2|173767.2|173854.1|173764.1|7
1728674760000|2024-10-11 19:26:00|173856.7|173766.7|173856|173766|173856.7|173766.7|173856|173766|3
1728674770000|2024-10-11 19:26:10|173855.9|173765.9|173875.9|173785.9|173875.9|173785.9|173855.9|173765.9|4
1728674780000|2024-10-11 19:26:20|173877|173787|173878|173788|173878|173788|173877|173787|2
1728674790000|2024-10-11 19:26:30|173877|173787|173877.3|173787.3|173877.3|173787.3|173876.3|173786.3|6
1728674800000|2024-10-11 19:26:40|173879.7|173789.7|173879.2|173789.2|173879.7|173789.7|173877.4|173787.4|3
1728674810000|2024-10-11 19:26:50|173877.5|173787.5|173880|173790|173880|173790|173874.6|173784.6|4
1728674820000|2024-10-11 19:27:00|173879.7|173789.7|173880|173790|173880|173790|173879.7|173789.7|2
1728674830000|2024-10-11 19:27:10|173877|173787|173897.1|173767.1|173897.1|173787|173876.3|173767.1|6
1728674840000|2024-10-11 19:27:20|173897.5|173767.5|173897.1|173767.1|173897.5|173767.5|173897.1|173767.1|2
1728674850000|2024-10-11 19:27:30|173897|173767|173897.1|173767.1|173897.4|173767.4|173897|173767|3
1728674860000|2024-10-11 19:27:40|173900.1|173770.1|173900.2|173770.2|173900.2|173770.2|173900.1|173770.1|2
1728674880000|2024-10-11 19:28:00|173900.3|173770.3|173897.2|173767.2|173900.3|173770.3|173897.2|173767.2|3
1728674910000|2024-10-11 19:28:30|173897.9|173767.9|173900.1|173770.1|173900.1|173770.1|173897.2|173767.2|4
1728674920000|2024-10-11 19:28:40|173900.3|173770.3|173900.1|173770.1|173900.3|173770.3|173900|173770|4
1728674930000|2024-10-11 19:28:50|173900|173770|173900.1|173770.1|173900.2|173770.2|173900|173770|3
1728674940000|2024-10-11 19:29:00|173897|173767|173889.5|173759.5|173897|173767|173889.5|173759.5|6
1728674950000|2024-10-11 19:29:10|173889.4|173759.4|173889.6|173759.6|173889.6|173759.6|173889.4|173759.4|2
1728674960000|2024-10-11 19:29:20|173887.7|173757.7|173889.5|173759.5|173889.5|173759.5|173887.7|173757.7|4
1728674970000|2024-10-11 19:29:30|173884.5|173754.5|173884.7|173754.7|173887.6|173757.6|173882.4|173752.4|4
1728674980000|2024-10-11 19:29:40|173883.2|173753.2|173878.6|173748.6|173883.2|173753.2|173878.6|173748.6|4
1728674990000|2024-10-11 19:29:50|173878.5|173748.5|173880|173750|173880.1|173750.1|173878.5|173748.5|5
1728675000000|2024-10-11 19:30:00|173879.9|173749.9|173879.9|173749.9|173879.9|173749.9|173879.9|173749.9|1
1728675010000|2024-10-11 19:30:10|173879.4|173749.4|173879.4|173749.4|173879.4|173749.4|173879.4|173749.4|1
1728675020000|2024-10-11 19:30:20|173879|173749|173879.3|173749.3|173879.5|173749.5|173879|173749|4
1728675030000|2024-10-11 19:30:30|173878.8|173748.8|173877.9|173747.9|173879.2|173749.2|173877.9|173747.9|3
1728675040000|2024-10-11 19:30:40|173878.1|173748.1|173879.3|173749.3|173879.3|173749.3|173877.9|173747.9|3
1728675050000|2024-10-11 19:30:50|173877.8|173747.8|173877.8|173747.8|173877.8|173747.8|173877.8|173747.8|1
1728675060000|2024-10-11 19:31:00|173877.9|173747.9|173879.1|173749.1|173879.1|173749.1|173877.8|173747.8|4
1728675070000|2024-10-11 19:31:10|173877.2|173747.2|173879.1|173749.1|173879.1|173749.1|173877.2|173747.2|2
1728675080000|2024-10-11 19:31:20|173879.9|173749.9|173879.4|173749.4|173879.9|173749.9|173879.4|173749.4|3
1728675090000|2024-10-11 19:31:30|173879.8|173749.8|173881.8|173751.8|173881.8|173751.8|173879.8|173749.8|5
1728675100000|2024-10-11 19:31:40|173881.7|173751.7|173885.7|173755.7|173885.7|173755.7|173881.5|173751.5|3
1728675110000|2024-10-11 19:31:50|173866.2|173776.2|173866.7|173776.7|173866.7|173776.7|173866.2|173776.2|2
1728675120000|2024-10-11 19:32:00|173866.8|173776.8|173868.2|173778.2|173868.2|173778.2|173866.8|173776.8|3
1728675130000|2024-10-11 19:32:10|173867.2|173777.2|173860.6|173770.6|173867.2|173777.2|173860.6|173770.6|4
1728675140000|2024-10-11 19:32:20|173860.7|173770.7|173860.7|173770.7|173860.7|173770.7|173860.7|173770.7|1
1728675150000|2024-10-11 19:32:30|173861|173771|173861|173771|173861|173771|173861|173771|1
1728675170000|2024-10-11 19:32:50|173861.1|173771.1|173861|173771|173861.1|173771.1|173859.7|173769.7|4
1728675180000|2024-10-11 19:33:00|173860.8|173770.8|173859.6|173769.6|173860.8|173770.8|173859.6|173769.6|3
1728675190000|2024-10-11 19:33:10|173858.3|173768.3|173858|173768|173859.4|173769.4|173858|173768|4
1728675200000|2024-10-11 19:33:20|173859.4|173769.4|173858.1|173768.1|173859.4|173769.4|173857.2|173767.2|5
1728675210000|2024-10-11 19:33:30|173857.8|173767.8|173855.4|173765.4|173857.8|173767.8|173855.4|173765.4|2
1728675230000|2024-10-11 19:33:50|173854.8|173764.8|173856.4|173766.4|173856.5|173766.5|173854.8|173764.8|3
1728675250000|2024-10-11 19:34:10|173857.8|173767.8|173857|173767|173857.8|173767.8|173857|173767|6
1728675260000|2024-10-11 19:34:20|173857.9|173767.9|173858.1|173768.1|173858.3|173768.3|173857.9|173767.9|3
1728675270000|2024-10-11 19:34:30|173857.8|173767.8|173857.5|173767.5|173857.8|173767.8|173857.5|173767.5|2
1728675280000|2024-10-11 19:34:40|173857.4|173767.4|173857.2|173767.2|173857.5|173767.5|173857.2|173767.2|3
1728675300000|2024-10-11 19:35:00|173858|173768|173857.7|173767.7|173858.1|173768.1|173857.7|173767.7|3
1728675310000|2024-10-11 19:35:10|173859.3|173769.3|173859.3|173769.3|173859.3|173769.3|173859.3|173769.3|1
1728675320000|2024-10-11 19:35:20|173858.9|173768.9|173858.5|173768.5|173858.9|173768.9|173858.5|173768.5|2
1728675330000|2024-10-11 19:35:30|173859.4|173769.4|173859.4|173769.4|173859.4|173769.4|173859.4|173769.4|1
1728675340000|2024-10-11 19:35:40|173859.9|173769.9|173858.4|173768.4|173859.9|173769.9|173858.4|173768.4|4
1728675350000|2024-10-11 19:35:50|173855.5|173765.5|173858.1|173768.1|173859.1|173769.1|173855.5|173765.5|4
1728675360000|2024-10-11 19:36:00|173858.2|173768.2|173858.2|173768.2|173858.2|173768.2|173858.2|173768.2|1
1728675370000|2024-10-11 19:36:10|173858.1|173768.1|173858.9|173768.9|173858.9|173768.9|173858.1|173768.1|2
1728675390000|2024-10-11 19:36:30|173858.3|173768.3|173858.1|173768.1|173858.3|173768.3|173858.1|173768.1|2
1728675400000|2024-10-11 19:36:40|173858.8|173768.8|173859.5|173769.5|173859.5|173769.5|173858.8|173768.8|2
1728675410000|2024-10-11 19:36:50|173859.6|173769.6|173859.3|173769.3|173859.6|173769.6|173859.3|173769.3|2
1728675420000|2024-10-11 19:37:00|173859.2|173769.2|173859.2|173769.2|173859.2|173769.2|173859.2|173769.2|1
1728675440000|2024-10-11 19:37:20|173859.1|173769.1|173859.2|173769.2|173859.2|173769.2|173859.1|173769.1|2
1728675450000|2024-10-11 19:37:30|173858.9|173768.9|173859.8|173769.8|173859.8|173769.8|173857.5|173767.5|5
1728675460000|2024-10-11 19:37:40|173858.4|173768.4|173858.5|173768.5|173859.4|173769.4|173858.4|173768.4|3
1728675470000|2024-10-11 19:37:50|173858.2|173768.2|173858.2|173768.2|173858.2|173768.2|173858.2|173768.2|1
1728675480000|2024-10-11 19:38:00|173857.4|173767.4|173861.5|173731.5|173861.8|173767.4|173857.4|173730.8|4
1728675490000|2024-10-11 19:38:10|173862.1|173732.1|173862.1|173732.1|173862.1|173732.1|173862.1|173732.1|1
1728675500000|2024-10-11 19:38:20|173864.7|173734.7|173874.2|173784.2|173876.5|173786.5|173862.2|173732.2|5
1728675510000|2024-10-11 19:38:30|173878.4|173788.4|173865.1|173775.1|173878.4|173788.4|173865.1|173775.1|2
1728675520000|2024-10-11 19:38:40|173865.4|173775.4|173868.3|173778.3|173868.3|173778.3|173865|173775|4
1728675530000|2024-10-11 19:38:50|173868.8|173778.8|173869.3|173779.3|173870.5|173780.5|173868.8|173778.8|4
1728675540000|2024-10-11 19:39:00|173871|173781|173896.9|173766.9|173896.9|173781|173871|173762.4|4
1728675550000|2024-10-11 19:39:10|173891.6|173761.6|173884.2|173754.2|173891.6|173761.6|173883.4|173753.4|4
1728675560000|2024-10-11 19:39:20|173884.8|173754.8|173884.3|173754.3|173884.8|173754.8|173884.3|173754.3|2
1728675570000|2024-10-11 19:39:30|173884.2|173754.2|173885.6|173755.6|173885.8|173755.8|173884.2|173754.2|3
1728675580000|2024-10-11 19:39:40|173899.9|173769.9|173899.5|173769.5|173899.9|173769.9|173899.5|173769.5|2
1728675590000|2024-10-11 19:39:50|173899.1|173769.1|173899.5|173769.5|173900|173770|173899.1|173769.1|4
1728675600000|2024-10-11 19:40:00|173899.3|173769.3|173896.8|173766.8|173899.4|173769.4|173896.8|173766.8|4
1728675610000|2024-10-11 19:40:10|173898.8|173768.8|173898.2|173768.2|173898.8|173768.8|173898.2|173768.2|2
1728675630000|2024-10-11 19:40:30|173896.8|173766.8|173893.9|173763.9|173897|173767|173893.9|173763.9|4
1728675640000|2024-10-11 19:40:40|173894|173764|173896.5|173766.5|173896.5|173766.5|173894|173764|2
1728675650000|2024-10-11 19:40:50|173897.5|173767.5|173901.7|173771.7|173902.3|173772.3|173897.5|173767.5|4
1728675660000|2024-10-11 19:41:00|173902.5|173772.5|173902.5|173772.5|173902.5|173772.5|173902.5|173772.5|1
1728675670000|2024-10-11 19:41:10|173901.8|173771.8|173903.7|173773.7|173903.7|173773.7|173901.8|173771.8|3
1728675680000|2024-10-11 19:41:20|173903.3|173773.3|173903.3|173773.3|173903.3|173773.3|173903.3|173773.3|1
1728675710000|2024-10-11 19:41:50|173903.2|173773.2|173904.4|173774.4|173904.4|173774.4|173903.2|173773.2|2
1728675720000|2024-10-11 19:42:00|173906.8|173776.8|173933.2|173803.2|173937|173807|173904.8|173774.8|8
1728675730000|2024-10-11 19:42:10|173934.8|173804.8|173946.5|173816.5|173949.3|173819.3|173934.8|173804.8|6
1728675740000|2024-10-11 19:42:20|173946.3|173816.3|173946.3|173816.3|173946.3|173816.3|173946.3|173816.3|1
1728675750000|2024-10-11 19:42:30|173946.2|173816.2|173946.4|173816.4|173946.4|173816.4|173946.2|173816.2|4
1728675760000|2024-10-11 19:42:40|173944.5|173814.5|173944.8|173814.8|173945|173815|173944.5|173814.5|3
1728675770000|2024-10-11 19:42:50|173944.4|173814.4|173944.4|173814.4|173944.4|173814.4|173944.4|173814.4|1
1728675780000|2024-10-11 19:43:00|173945|173815|173943.8|173813.8|173945|173815|173943.8|173813.8|5
1728675790000|2024-10-11 19:43:10|173944.2|173814.2|173944.9|173814.9|173944.9|173814.9|173944.2|173814.2|3
1728675800000|2024-10-11 19:43:20|173944.7|173814.7|173945|173815|173945.1|173815.1|173937.1|173807.1|6
1728675810000|2024-10-11 19:43:30|173945.2|173815.2|173945|173815|173945.2|173815.2|173945|173815|2
1728675820000|2024-10-11 19:43:40|173946.6|173816.6|173944.1|173814.1|173946.6|173816.6|173944.1|173814.1|3
1728675830000|2024-10-11 19:43:50|173944.5|173814.5|173944.3|173814.3|173945|173815|173944.3|173814.3|3
1728675840000|2024-10-11 19:44:00|173943.4|173813.4|173943.4|173813.4|173943.4|173813.4|173943.4|173813.4|1
1728675850000|2024-10-11 19:44:10|173943.5|173813.5|173943.3|173813.3|173943.5|173813.5|173943.3|173813.3|3
1728675860000|2024-10-11 19:44:20|173943.5|173813.5|173943.3|173813.3|173943.5|173813.5|173943.3|173813.3|2
1728675870000|2024-10-11 19:44:30|173944.1|173814.1|173944.1|173814.1|173944.1|173814.1|173944.1|173814.1|1
1728675880000|2024-10-11 19:44:40|173940|173810|173936.2|173806.2|173940|173810|173935.2|173805.2|3
1728675890000|2024-10-11 19:44:50|173938|173808|173938|173808|173938|173808|173938|173808|1
1728675900000|2024-10-11 19:45:00|173942.6|173812.6|173945|173815|173946.6|173816.6|173942.6|173812.6|5
1728675910000|2024-10-11 19:45:10|173944.8|173814.8|173944.8|173814.8|173944.8|173814.8|173944.8|173814.8|1
1728675920000|2024-10-11 19:45:20|173944.9|173814.9|173944.8|173814.8|173944.9|173814.9|173944.8|173814.8|2
1728675930000|2024-10-11 19:45:30|173946.9|173816.9|173946.9|173816.9|173946.9|173816.9|173946.9|173816.9|1
1728675940000|2024-10-11 19:45:40|173947.6|173817.6|173946.8|173816.8|173947.6|173817.6|173944.7|173814.7|4
1728675950000|2024-10-11 19:45:50|173947.3|173817.3|173946.2|173816.2|173947.3|173817.3|173946.2|173816.2|3
1728675960000|2024-10-11 19:46:00|173945.9|173815.9|173944.9|173814.9|173945.9|173815.9|173944.9|173814.9|2
1728675970000|2024-10-11 19:46:10|173944.8|173814.8|173939.3|173809.3|173944.8|173814.8|173939.3|173809.3|3
1728675980000|2024-10-11 19:46:20|173936.4|173806.4|173936.4|173806.4|173936.4|173806.4|173936.4|173806.4|1
1728675990000|2024-10-11 19:46:30|173937.3|173807.3|173943.4|173813.4|173943.4|173813.4|173937.3|173807.3|2
1728676000000|2024-10-11 19:46:40|173945.2|173815.2|173945.6|173815.6|173947.2|173817.2|173945.2|173815.2|5
1728676010000|2024-10-11 19:46:50|173945.3|173815.3|173945.8|173815.8|173945.8|173815.8|173945.3|173815.3|4
1728676020000|2024-10-11 19:47:00|173946.1|173816.1|173945.9|173815.9|173946.1|173816.1|173945.9|173815.9|2
1728676030000|2024-10-11 19:47:10|173945.6|173815.6|173945.6|173815.6|173945.6|173815.6|173945.6|173815.6|1
1728676040000|2024-10-11 19:47:20|173946.8|173816.8|173957.2|173827.2|173957.2|173827.2|173946.5|173816.5|5
1728676050000|2024-10-11 19:47:30|173957.3|173827.3|173957|173827|173958.9|173828.9|173957|173827|4
1728676060000|2024-10-11 19:47:40|173956.9|173826.9|173956.9|173826.9|173956.9|173826.9|173956.9|173826.9|1
1728676070000|2024-10-11 19:47:50|173957.4|173827.4|173958.4|173828.4|173958.4|173828.4|173957|173827|3
1728676080000|2024-10-11 19:48:00|173958.1|173828.1|173958.2|173828.2|173958.2|173828.2|173958.1|173828.1|2
1728676090000|2024-10-11 19:48:10|173958.9|173828.9|173955.1|173825.1|173958.9|173828.9|173955.1|173825.1|3
1728676100000|2024-10-11 19:48:20|173954.9|173824.9|173954.9|173824.9|173954.9|173824.9|173954.9|173824.9|1
1728676110000|2024-10-11 19:48:30|173954.7|173824.7|173953.4|173823.4|173954.7|173824.7|173953.4|173823.4|2
1728676120000|2024-10-11 19:48:40|173957.4|173827.4|173957.4|173827.4|173957.4|173827.4|173957.4|173827.4|1
1728676140000|2024-10-11 19:49:00|173956.4|173826.4|173957.4|173827.4|173957.6|173827.6|173956.4|173826.4|4
1728676150000|2024-10-11 19:49:10|173954.3|173824.3|173955.7|173825.7|173956.3|173826.3|173954.3|173824.3|3
1728676160000|2024-10-11 19:49:20|173955.6|173825.6|173953.3|173823.3|173955.6|173825.6|173952.9|173822.9|3
1728676170000|2024-10-11 19:49:30|173952.9|173822.9|173953|173823|173953.2|173823.2|173952.7|173822.7|4
1728676180000|2024-10-11 19:49:40|173954.9|173824.9|173954.9|173824.9|173954.9|173824.9|173954.9|173824.9|1
1728676190000|2024-10-11 19:49:50|173952.7|173822.7|173942.2|173812.2|173953.8|173823.8|173942.2|173812.2|5
1728676200000|2024-10-11 19:50:00|173941.3|173811.3|173930.7|173800.7|173941.3|173811.3|173930.7|173800.7|5
1728676210000|2024-10-11 19:50:10|173930.9|173800.9|173930.7|173800.7|173930.9|173800.9|173930.7|173800.7|2
1728676220000|2024-10-11 19:50:20|173931.2|173801.2|173944.6|173814.6|173944.6|173831|173918.5|173800.7|6
1728676230000|2024-10-11 19:50:30|173941|173811|173941|173811|173941|173811|173941|173811|1
1728676240000|2024-10-11 19:50:40|173936.8|173806.8|173930.8|173800.8|173936.8|173806.8|173927.8|173797.8|3
1728676250000|2024-10-11 19:50:50|173933.9|173803.9|173941|173811|173941|173811|173933.9|173803.9|2
1728676260000|2024-10-11 19:51:00|173940.8|173810.8|173941.4|173811.4|173941.4|173811.4|173939.4|173809.4|4
1728676270000|2024-10-11 19:51:10|173941.6|173811.6|173939.6|173809.6|173942.7|173812.7|173939.6|173809.6|4
1728676280000|2024-10-11 19:51:20|173939.2|173809.2|173933.2|173803.2|173939.2|173809.2|173933.2|173803.2|4
1728676290000|2024-10-11 19:51:30|173935.7|173805.7|173939.4|173809.4|173939.4|173809.4|173935|173805|4
1728676300000|2024-10-11 19:51:40|173940.5|173810.5|173943.5|173813.5|173943.9|173813.9|173940.5|173810.5|4
1728676310000|2024-10-11 19:51:50|173943.6|173813.6|173943.4|173813.4|173943.7|173813.7|173943.4|173813.4|5
1728676320000|2024-10-11 19:52:00|173942.4|173812.4|173943.5|173813.5|173943.5|173813.5|173942.4|173812.4|2
1728676330000|2024-10-11 19:52:10|173944.6|173814.6|173943.1|173813.1|173944.6|173814.6|173943.1|173813.1|2
1728676340000|2024-10-11 19:52:20|173942.8|173812.8|173943.1|173813.1|173943.1|173813.1|173942.8|173812.8|2
1728676350000|2024-10-11 19:52:30|173943.5|173813.5|173943.5|173813.5|173943.5|173813.5|173943.5|173813.5|1
1728676360000|2024-10-11 19:52:40|173941|173811|173941|173811|173941|173811|173941|173811|1
1728676370000|2024-10-11 19:52:50|173938.1|173808.1|173938.1|173808.1|173938.1|173808.1|173938.1|173808.1|1
1728676380000|2024-10-11 19:53:00|173938.6|173808.6|173942.8|173812.8|173945|173815|173937|173807|6
1728676390000|2024-10-11 19:53:10|173942.4|173812.4|173942.6|173812.6|173942.6|173812.6|173942.4|173812.4|2
1728676420000|2024-10-11 19:53:40|173940.7|173810.7|173940.7|173810.7|173940.7|173810.7|173940.7|173810.7|1
1728676440000|2024-10-11 19:54:00|173940.8|173810.8|173940.1|173810.1|173940.8|173810.8|173940.1|173810.1|2
1728676450000|2024-10-11 19:54:10|173940.9|173810.9|173940.6|173810.6|173940.9|173810.9|173940.4|173810.4|4
1728676460000|2024-10-11 19:54:20|173940.3|173810.3|173933.9|173803.9|173940.3|173810.3|173933.9|173803.9|3
1728676470000|2024-10-11 19:54:30|173934.2|173804.2|173913|173823|173934.2|173823|173913|173803.5|3
1728676490000|2024-10-11 19:54:50|173913.7|173823.7|173908.5|173818.5|173913.7|173823.7|173908.5|173818.5|4
1728676500000|2024-10-11 19:55:00|173912.7|173822.7|173922.2|173832.2|173922.2|173832.2|173912.7|173822.7|2
1728676510000|2024-10-11 19:55:10|173924.9|173834.9|173929.8|173839.8|173929.8|173839.8|173924.9|173834.9|4
1728676530000|2024-10-11 19:55:30|173930.3|173840.3|173929.9|173839.9|173930.3|173840.3|173929.9|173839.9|2
1728676540000|2024-10-11 19:55:40|173930.9|173840.9|173938.4|173848.4|173938.4|173848.4|173929.6|173839.6|5
1728676550000|2024-10-11 19:55:50|173937.7|173847.7|173937.7|173847.7|173937.7|173847.7|173937.7|173847.7|1
1728676560000|2024-10-11 19:56:00|173938|173848|173931.8|173841.8|173938|173848|173931.8|173841.8|3
1728676570000|2024-10-11 19:56:10|173931.9|173841.9|173931.8|173841.8|173931.9|173841.9|173931.8|173841.8|2
1728676580000|2024-10-11 19:56:20|173931.7|173841.7|173938.7|173848.7|173938.7|173848.7|173931.6|173841.6|6
1728676590000|2024-10-11 19:56:30|173939.2|173849.2|173932|173842|173939.2|173849.2|173932|173842|3
1728676600000|2024-10-11 19:56:40|173932.2|173842.2|173931.9|173841.9|173932.2|173842.2|173931.9|173841.9|2
1728676610000|2024-10-11 19:56:50|173931.7|173841.7|173928.7|173838.7|173931.7|173841.7|173928.6|173838.6|4
1728676620000|2024-10-11 19:57:00|173929.6|173839.6|173926.6|173836.6|173930|173840|173914.3|173824.3|8
1728676630000|2024-10-11 19:57:10|173926.8|173836.8|173935.4|173845.4|173936.7|173846.7|173926.8|173836.8|9
1728676640000|2024-10-11 19:57:20|173931.7|173841.7|173932.1|173842.1|173932.6|173842.6|173930.9|173840.9|4
1728676650000|2024-10-11 19:57:30|173928|173838|173925.4|173835.4|173928|173838|173925.3|173835.3|3
1728676670000|2024-10-11 19:57:50|173923.8|173833.8|173923.5|173833.5|173923.9|173833.9|173923.2|173833.2|4
1728676680000|2024-10-11 19:58:00|173921.7|173831.7|173925|173835|173925.1|173835.1|173921.7|173831.7|6
1728676690000|2024-10-11 19:58:10|173924.4|173834.4|173927.2|173837.2|173930|173840|173918.4|173828.4|26
1728676700000|2024-10-11 19:58:20|173924.2|173834.2|173926.4|173836.4|173927.2|173837.2|173923.6|173833.6|30
1728676710000|2024-10-11 19:58:30|173923.8|173833.8|173932.1|173842.1|173932.1|173842.1|173923.8|173833.8|25
1728676720000|2024-10-11 19:58:40|173930.8|173840.8|173930.8|173840.8|173930.8|173840.8|173930.6|173840.6|3
1728676730000|2024-10-11 19:58:50|173930.4|173840.4|173928.4|173838.4|173930.5|173840.5|173928.4|173838.4|4
1728676740000|2024-10-11 19:59:00|173925.7|173835.7|173923.2|173833.2|173927.6|173837.6|173923.2|173833.2|17
1728676750000|2024-10-11 19:59:10|173923.3|173833.3|173922.5|173832.5|173927.9|173837.9|173922.5|173832.5|14
1728676760000|2024-10-11 19:59:20|173922.4|173832.4|173921.4|173831.4|173923.5|173833.5|173917.6|173827.6|17
1728676770000|2024-10-11 19:59:30|173923.6|173833.6|173920|173830|173925.2|173835.2|173918.8|173828.8|24
1728676780000|2024-10-11 19:59:40|173919.2|173829.2|173918.3|173828.3|173919.2|173829.2|173911.7|173821.7|18
1728676790000|2024-10-11 19:59:50|173921.4|173831.4|173921.3|173831.3|173921.4|173831.4|173921.3|173831.3|2
1728676800000|2024-10-11 20:00:00|173918.1|173828.1|173916.4|173826.4|173918.1|173828.1|173915.7|173825.7|5
1728676810000|2024-10-11 20:00:10|173918.4|173828.4|173918.4|173828.4|173918.4|173828.4|173918.4|173828.4|1
1728676820000|2024-10-11 20:00:20|173918.3|173828.3|173930.4|173840.4|173930.4|173840.4|173918.1|173828.1|8
1728676830000|2024-10-11 20:00:30|173928.7|173838.7|173928.7|173838.7|173928.7|173838.7|173928.2|173838.2|5
1728676840000|2024-10-11 20:00:40|173928.6|173838.6|173928.7|173838.7|173928.7|173838.7|173928.6|173838.6|2
1728676850000|2024-10-11 20:00:50|173928.3|173838.3|173924.2|173834.2|173928.7|173838.7|173924.2|173834.2|7
1728676860000|2024-10-11 20:01:00|173924.1|173834.1|173924.2|173834.2|173924.2|173834.2|173924.1|173834.1|2
1728676870000|2024-10-11 20:01:10|173924|173834|173924.2|173834.2|173924.2|173834.2|173924|173834|4
1728676880000|2024-10-11 20:01:20|173924.1|173834.1|173928.2|173838.2|173928.2|173838.2|173924.1|173834.1|5
1728676890000|2024-10-11 20:01:30|173928.1|173838.1|173928.1|173838.1|173928.1|173838.1|173928|173838|3
1728676910000|2024-10-11 20:01:50|173924.1|173834.1|173924.2|173834.2|173924.2|173834.2|173924.1|173834.1|2
1728676920000|2024-10-11 20:02:00|173922.7|173832.7|173922.8|173832.8|173922.8|173832.8|173922.2|173832.2|4
1728676930000|2024-10-11 20:02:10|173923.4|173833.4|173927.5|173837.5|173927.5|173837.5|173922.8|173832.8|3
1728676940000|2024-10-11 20:02:20|173927.3|173837.3|173951.1|173861.1|173954.2|173864.2|173927.3|173837.3|10
1728676950000|2024-10-11 20:02:30|173949.8|173859.8|173949.8|173859.8|173949.8|173859.8|173949.8|173859.8|1
1728676970000|2024-10-11 20:02:50|173964.4|173834.4|173964.4|173834.4|173964.4|173834.4|173964.4|173834.4|1
1728676980000|2024-10-11 20:03:00|174026.9|173896.9|174010.5|173880.5|174026.9|173896.9|174010.5|173880.5|5
1728676990000|2024-10-11 20:03:10|174011.8|173881.8|173972.1|173842.1|174019.4|173889.4|173972.1|173842.1|8
1728677000000|2024-10-11 20:03:20|173973.2|173843.2|173981.1|173851.1|173981.1|173851.1|173973.2|173843.2|4
1728677010000|2024-10-11 20:03:30|173976.4|173846.4|173976.4|173846.4|173976.4|173846.4|173976.4|173846.4|1
1728677020000|2024-10-11 20:03:40|173977.6|173847.6|173976.5|173846.5|173977.6|173847.6|173976.5|173846.5|3
1728677030000|2024-10-11 20:03:50|173976.4|173846.4|173976.5|173846.5|173976.5|173846.5|173976.4|173846.4|4
1728677040000|2024-10-11 20:04:00|173976.4|173846.4|173976.5|173846.5|173976.5|173846.5|173976.4|173846.4|2
1728677050000|2024-10-11 20:04:10|173967.4|173837.4|173963.1|173833.1|173967.4|173837.4|173963.1|173833.1|4
1728677060000|2024-10-11 20:04:20|173963.2|173833.2|173963.2|173833.2|173963.2|173833.2|173963.2|173833.2|1
1728677070000|2024-10-11 20:04:30|173963.1|173833.1|173971.3|173841.3|173971.3|173841.3|173962.9|173832.9|5
1728677080000|2024-10-11 20:04:40|173971.4|173841.4|173971.3|173841.3|173971.4|173841.4|173971.3|173841.3|4
1728677100000|2024-10-11 20:05:00|173974.1|173844.1|173993.3|173863.3|173993.3|173863.3|173974.1|173844.1|5
1728677110000|2024-10-11 20:05:10|173993.4|173863.4|173993.3|173863.3|173993.4|173863.4|173993.3|173863.3|2
1728677120000|2024-10-11 20:05:20|173993.4|173863.4|173993.3|173863.3|173993.4|173863.4|173993.3|173863.3|2
1728677130000|2024-10-11 20:05:30|173990.2|173860.2|173967.7|173837.7|173990.2|173860.2|173967.7|173837.7|4
1728677140000|2024-10-11 20:05:40|173967.6|173837.6|173967.7|173837.7|173967.7|173837.7|173967.6|173837.6|4
1728677150000|2024-10-11 20:05:50|173967.6|173837.6|173967.7|173837.7|173967.7|173837.7|173967.6|173837.6|4
1728677160000|2024-10-11 20:06:00|173972.1|173842.1|173972.1|173842.1|173972.1|173842.1|173972|173842|3
1728677170000|2024-10-11 20:06:10|173972|173842|173972|173842|173972.1|173842.1|173971.9|173841.9|5
1728677180000|2024-10-11 20:06:20|173972.1|173842.1|173972.1|173842.1|173972.1|173842.1|173972|173842|3
1728677190000|2024-10-11 20:06:30|173963.1|173833.1|173963.2|173833.2|173963.2|173833.2|173963|173833|4
1728677200000|2024-10-11 20:06:40|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|1
1728677210000|2024-10-11 20:06:50|173963.2|173833.2|173969.3|173839.3|173969.3|173839.3|173963.2|173833.2|2
1728677230000|2024-10-11 20:07:10|173971.3|173841.3|173971.3|173841.3|173971.3|173841.3|173971.3|173841.3|1
1728677240000|2024-10-11 20:07:20|173963.1|173833.1|173963.1|173833.1|173963.1|173833.1|173963|173833|3
1728677250000|2024-10-11 20:07:30|173963.2|173833.2|173963.1|173833.1|173963.2|173833.2|173963.1|173833.1|2
1728677260000|2024-10-11 20:07:40|173963.2|173833.2|173963.1|173833.1|173963.2|173833.2|173963.1|173833.1|2
1728677270000|2024-10-11 20:07:50|173971.8|173841.8|173971.7|173841.7|173971.9|173841.9|173971.7|173841.7|3
1728677280000|2024-10-11 20:08:00|173971.8|173841.8|173969.6|173839.6|173971.8|173841.8|173969.6|173839.6|3
1728677290000|2024-10-11 20:08:10|173969.7|173839.7|173951.8|173821.8|173969.7|173839.7|173951.8|173821.8|5
1728677300000|2024-10-11 20:08:20|173947|173817|173951.5|173821.5|173951.6|173821.6|173947|173817|5
1728677310000|2024-10-11 20:08:30|173948.4|173818.4|173912.2|173782.2|173948.4|173818.4|173912.2|173782.2|4
1728677320000|2024-10-11 20:08:40|173912.9|173782.9|173914.3|173784.3|173914.3|173784.3|173912.9|173782.9|2
1728677330000|2024-10-11 20:08:50|173914.4|173784.4|173914.3|173784.3|173914.4|173784.4|173914.2|173784.2|4
1728677340000|2024-10-11 20:09:00|173913.7|173783.7|173916.4|173786.4|173916.4|173786.4|173913.7|173783.7|3
1728677350000|2024-10-11 20:09:10|173916.2|173786.2|173911.1|173781.1|173916.4|173786.4|173911.1|173781.1|4
1728677360000|2024-10-11 20:09:20|173911|173781|173911|173781|173911|173781|173911|173781|1
1728677370000|2024-10-11 20:09:30|173911.3|173781.3|173903.5|173773.5|173912|173782|173903.5|173773.5|5
1728677410000|2024-10-11 20:10:10|173902.5|173772.5|173902.5|173772.5|173902.5|173772.5|173902.5|173772.5|1
1728677430000|2024-10-11 20:10:30|173903.7|173773.7|173903.7|173773.7|173903.7|173773.7|173903.7|173773.7|1
1728677440000|2024-10-11 20:10:40|173897.3|173767.3|173897.3|173767.3|173897.3|173767.3|173897.3|173767.3|1
1728677450000|2024-10-11 20:10:50|173897.8|173767.8|173903|173773|173903|173773|173897.8|173767.8|2
1728677480000|2024-10-11 20:11:20|173901.6|173771.6|173901.6|173771.6|173901.6|173771.6|173901.6|173771.6|1
1728677510000|2024-10-11 20:11:50|173903.5|173773.5|173903.5|173773.5|173903.5|173773.5|173903.5|173773.5|1
1728677520000|2024-10-11 20:12:00|173904.1|173774.1|173904.1|173774.1|173904.1|173774.1|173904.1|173774.1|1
1728677530000|2024-10-11 20:12:10|173907.9|173777.9|173907.9|173777.9|173907.9|173777.9|173907.9|173777.9|1
1728677540000|2024-10-11 20:12:20|173908.8|173778.8|173908.8|173778.8|173908.8|173778.8|173908.8|173778.8|1
1728677550000|2024-10-11 20:12:30|173902.5|173772.5|173903|173773|173903|173773|173902.5|173772.5|2
1728677560000|2024-10-11 20:12:40|173904.6|173774.6|173904.6|173774.6|173904.6|173774.6|173904.6|173774.6|1
1728677570000|2024-10-11 20:12:50|173907.7|173777.7|173907.7|173777.7|173907.7|173777.7|173907.7|173777.7|1
1728677580000|2024-10-11 20:13:00|173904.6|173774.6|173904.6|173774.6|173904.6|173774.6|173904.6|173774.6|1
1728677590000|2024-10-11 20:13:10|173902.9|173772.9|173902.9|173772.9|173902.9|173772.9|173902.9|173772.9|1
1728677620000|2024-10-11 20:13:40|173904.6|173774.6|173904.5|173774.5|173904.6|173774.6|173904.5|173774.5|2
1728677630000|2024-10-11 20:13:50|173905|173775|173905|173775|173905|173775|173905|173775|1
1728677650000|2024-10-11 20:14:10|173903.7|173773.7|173903.7|173773.7|173903.7|173773.7|173903.7|173773.7|1
1728677670000|2024-10-11 20:14:30|173905.1|173775.1|173905.1|173775.1|173905.1|173775.1|173905.1|173775.1|1
1728677690000|2024-10-11 20:14:50|173907.6|173777.6|173905.1|173775.1|173907.6|173777.6|173905.1|173775.1|2
1728677700000|2024-10-11 20:15:00|173905.2|173775.2|173955.2|173825.2|173959.4|173829.4|173905.2|173775.2|9
1728677710000|2024-10-11 20:15:10|173956.2|173826.2|173956.2|173826.2|173956.2|173826.2|173956.2|173826.2|1
1728677730000|2024-10-11 20:15:30|173951.5|173821.5|173949.6|173819.6|173951.5|173821.5|173949.6|173819.6|2
1728677750000|2024-10-11 20:15:50|173950|173820|173950|173820|173950|173820|173950|173820|1
1728677760000|2024-10-11 20:16:00|173955.7|173825.7|173963.9|173833.9|173963.9|173833.9|173955.7|173825.7|3
1728677770000|2024-10-11 20:16:10|173965.5|173835.5|173963.9|173833.9|173965.5|173835.5|173963.9|173833.9|2
1728677790000|2024-10-11 20:16:30|173964|173834|173955.3|173825.3|173964|173834|173955.3|173825.3|5
1728677800000|2024-10-11 20:16:40|173955.4|173825.4|173955.3|173825.3|173955.4|173825.4|173955.2|173825.2|4
1728677810000|2024-10-11 20:16:50|173954.6|173824.6|173958.3|173828.3|173958.3|173828.3|173954.6|173824.6|3
1728677820000|2024-10-11 20:17:00|173965.8|173835.8|173965.8|173835.8|173965.8|173835.8|173965.8|173835.8|1
1728677840000|2024-10-11 20:17:20|173961.1|173831.1|173961.1|173831.1|173961.2|173831.2|173961|173831|5
1728677850000|2024-10-11 20:17:30|173961|173831|173961.1|173831.1|173961.1|173831.1|173961|173831|2
1728677870000|2024-10-11 20:17:50|173958.3|173828.3|173955.3|173825.3|173958.3|173828.3|173955.3|173825.3|2
1728677880000|2024-10-11 20:18:00|173953.6|173823.6|173955.3|173825.3|173955.3|173825.3|173953.6|173823.6|2
1728677890000|2024-10-11 20:18:10|173958.4|173828.4|173957.6|173827.6|173958.4|173828.4|173956.3|173826.3|4
1728677900000|2024-10-11 20:18:20|173959.5|173829.5|173953.5|173823.5|173959.5|173829.5|173953.5|173823.5|4
1728677910000|2024-10-11 20:18:30|173956|173826|173948.3|173818.3|173956|173826|173948.3|173818.3|2
1728677920000|2024-10-11 20:18:40|173947.7|173817.7|173942.3|173812.3|173947.7|173817.7|173942.3|173812.3|3
1728677930000|2024-10-11 20:18:50|173942.5|173812.5|173942.3|173812.3|173942.5|173812.5|173942.3|173812.3|2
1728677940000|2024-10-11 20:19:00|173942.4|173812.4|173942.3|173812.3|173942.4|173812.4|173942.3|173812.3|2
1728677950000|2024-10-11 20:19:10|173940|173810|173940|173810|173940|173810|173940|173810|1
1728677960000|2024-10-11 20:19:20|173940.6|173810.6|173940.6|173810.6|173940.6|173810.6|173940.6|173810.6|1
1728677970000|2024-10-11 20:19:30|173943.6|173813.6|173943.6|173813.6|173943.6|173813.6|173943.6|173813.6|1
1728677980000|2024-10-11 20:19:40|173943.5|173813.5|173942.9|173812.9|173943.6|173813.6|173942.9|173812.9|3
1728678000000|2024-10-11 20:20:00|173943.6|173813.6|173943.4|173813.4|173943.6|173813.6|173943.4|173813.4|2
1728678010000|2024-10-11 20:20:10|173940.2|173810.2|173940.2|173810.2|173940.2|173810.2|173940.2|173810.2|1
1728678020000|2024-10-11 20:20:20|173940.9|173810.9|173940.3|173810.3|173940.9|173810.9|173940.3|173810.3|3
1728678030000|2024-10-11 20:20:30|173939.7|173809.7|173943.3|173813.3|173943.5|173813.5|173939.7|173809.7|4
1728678050000|2024-10-11 20:20:50|173944.9|173814.9|173945.1|173815.1|173945.1|173815.1|173944.9|173814.9|2
1728678060000|2024-10-11 20:21:00|173943.1|173813.1|173940.3|173810.3|173943.6|173813.6|173940.3|173810.3|4
1728678070000|2024-10-11 20:21:10|173939.9|173809.9|173939.9|173809.9|173939.9|173809.9|173939.9|173809.9|1
1728678080000|2024-10-11 20:21:20|173944.2|173814.2|173944.2|173814.2|173944.2|173814.2|173944.2|173814.2|1
1728678090000|2024-10-11 20:21:30|173942.7|173812.7|173942.9|173812.9|173942.9|173812.9|173942.7|173812.7|2
1728678100000|2024-10-11 20:21:40|173943|173813|173943|173813|173943|173813|173943|173813|1
1728678110000|2024-10-11 20:21:50|173942.9|173812.9|173942.9|173812.9|173942.9|173812.9|173942.9|173812.9|1
1728678120000|2024-10-11 20:22:00|173940.2|173810.2|173996.9|173866.9|173996.9|173866.9|173940.2|173810.2|5
1728678130000|2024-10-11 20:22:10|173993.7|173863.7|173993.7|173863.7|173993.7|173863.7|173993.7|173863.7|1
1728678140000|2024-10-11 20:22:20|173993.3|173863.3|173993.7|173863.7|173993.7|173863.7|173993.3|173863.3|2
1728678150000|2024-10-11 20:22:30|173993.6|173863.6|173992.8|173862.8|173993.7|173863.7|173992.8|173862.8|4
1728678160000|2024-10-11 20:22:40|173992.6|173862.6|173992.8|173862.8|173992.8|173862.8|173992.6|173862.6|2
1728678170000|2024-10-11 20:22:50|173992.1|173862.1|173992.8|173862.8|173992.8|173862.8|173992.1|173862.1|2
1728678180000|2024-10-11 20:23:00|173992.5|173862.5|173995.1|173865.1|173995.3|173865.3|173992.5|173862.5|5
1728678190000|2024-10-11 20:23:10|173994.8|173864.8|173995.1|173865.1|173995.2|173865.2|173994.8|173864.8|4
1728678200000|2024-10-11 20:23:20|173995.2|173865.2|173995.1|173865.1|173995.5|173865.5|173995.1|173865.1|4
1728678210000|2024-10-11 20:23:30|173995.6|173865.6|173992.8|173862.8|173995.6|173865.6|173991.9|173861.9|7
1728678220000|2024-10-11 20:23:40|173992.6|173862.6|173992.8|173862.8|173992.8|173862.8|173992.4|173862.4|4
1728678230000|2024-10-11 20:23:50|173992.2|173862.2|173993.7|173863.7|173993.7|173863.7|173992.2|173862.2|3
1728678240000|2024-10-11 20:24:00|173994.4|173864.4|173993.7|173863.7|173994.4|173864.4|173993.7|173863.7|2
1728678250000|2024-10-11 20:24:10|173993.2|173863.2|173993.7|173863.7|173993.7|173863.7|173993.2|173863.2|4
1728678260000|2024-10-11 20:24:20|173993.6|173863.6|173992.8|173862.8|173994.4|173864.4|173992.8|173862.8|5
1728678280000|2024-10-11 20:24:40|173993|173863|173992.8|173862.8|173993|173863|173992.8|173862.8|2
1728678290000|2024-10-11 20:24:50|173994.7|173864.7|173994.7|173864.7|173994.7|173864.7|173994.7|173864.7|1
1728678300000|2024-10-11 20:25:00|173994.5|173864.5|173993.9|173863.9|173996.7|173866.7|173993.9|173863.9|5
1728678310000|2024-10-11 20:25:10|173994|173864|173993.9|173863.9|173994|173864|173993.9|173863.9|2
1728678320000|2024-10-11 20:25:20|173992.8|173862.8|173992.8|173862.8|173992.8|173862.8|173992.8|173862.8|1
1728678330000|2024-10-11 20:25:30|173992.7|173862.7|173992.8|173862.8|173992.8|173862.8|173992.7|173862.7|2
1728678340000|2024-10-11 20:25:40|173992.7|173862.7|173996.3|173866.3|173996.3|173866.3|173992.7|173862.7|3
1728678350000|2024-10-11 20:25:50|173998.7|173868.7|173996.4|173866.4|173998.7|173868.7|173995|173865|4
1728678360000|2024-10-11 20:26:00|173996.3|173866.3|173996.3|173866.3|173996.4|173866.4|173996|173866|5
1728678370000|2024-10-11 20:26:10|173996.5|173866.5|173996.3|173866.3|173996.5|173866.5|173996.3|173866.3|2
1728678380000|2024-10-11 20:26:20|173992.2|173862.2|173992.8|173862.8|173992.8|173862.8|173992.2|173862.2|2
1728678400000|2024-10-11 20:26:40|173993.4|173863.4|174066.4|173851.3|174066.4|173878.8|173985.6|173839.9|13
1728678410000|2024-10-11 20:26:50|174065.6|173852.2|174083.4|173834.3|174085.2|173852.2|174065.6|173832.5|5
1728678420000|2024-10-11 20:27:00|174083.8|173833.9|174083.9|173833.8|174083.9|173833.9|174083.8|173833.8|2
1728678430000|2024-10-11 20:27:10|174082.1|173835.6|174106|173807.9|174106.6|173835.6|174082.1|173807.9|4
1728678440000|2024-10-11 20:27:20|174106.1|173807.8|174103.1|173810.8|174106.1|173810.8|174103.1|173807.8|3
1728678450000|2024-10-11 20:27:30|174102.9|173811|174102.9|173811|174102.9|173811|174102.9|173811|1
1728678460000|2024-10-11 20:27:40|174079.7|173838.6|174079.6|173838.6|174079.7|173838.6|174079.6|173838.6|2
1728678470000|2024-10-11 20:27:50|174079.4|173838.9|174078.9|173839.4|174079.4|173839.4|174078.9|173838.9|6
1728678480000|2024-10-11 20:28:00|174079|173839.3|174078.9|173839.4|174079|173839.4|174078.9|173839.3|4
1728678490000|2024-10-11 20:28:10|174101.9|173812|174101.9|173812|174101.9|173812|174101.9|173812|1
1728678500000|2024-10-11 20:28:20|174141.9|173799.9|174104.1|173809.7|174141.9|173812|174101.9|173799.9|6
1728678510000|2024-10-11 20:28:30|174101.5|173812.4|174079.2|173840.3|174101.5|173840.3|174079.2|173812.4|2
1728678540000|2024-10-11 20:29:00||173840.5||173840.5||173840.5||173840.5|1
1728678550000|2024-10-11 20:29:10|174101.5|173813|174101.5|173813|174101.5|173813|174101.5|173813|1
1728678560000|2024-10-11 20:29:20|174103.6|173812.4|174103.6|173810.3|174103.6|173812.4|174103.6|173810.3|3
1728678570000|2024-10-11 20:29:30|174079.5|173837.5|174079.1|173837.8|174079.5|173837.8|174079.1|173837.5|3
1728678580000|2024-10-11 20:29:40|174079.5|173837.5|174079.5|173837.5|174079.5|173837.5|174079.5|173837.5|2
1728678590000|2024-10-11 20:29:50|174078.6|173838.4|174078.8|173838.1|174078.8|173838.4|174078.6|173838.1|3
1728678600000|2024-10-11 20:30:00|174077.8|173839.2|174101.5|173812.3|174101.6|173839.2|174077.8|173812.3|4
1728678610000|2024-10-11 20:30:10|174102|173811.9|174102|173811.9|174102|173811.9|174102|173811.9|1
1728678620000|2024-10-11 20:30:20|174101.1|173812.8|174077.9|173838.5|174101.8|173838.5|174077.9|173812.1|5
1728678630000|2024-10-11 20:30:30|174078|173844.2|174077.9|173844.1|174078|173844.2|174077.6|173844.1|4
1728678640000|2024-10-11 20:30:40|174078.1|173844|174078.1|173843.9|174078.1|173844|174078.1|173843.9|2
1728678650000|2024-10-11 20:30:50|174106.1|173843.8|174159.3|173872.1|174403.8|174061.8|173996.6|173834.5|8
1728678660000|2024-10-11 20:31:00|174146.1|173853.7|174210.2|173874.1|174234.8|173892.8|174003.1|173837.3|40
1728678670000|2024-10-11 20:31:10|174152.9|173868.1|174136.7|173861.2|174238.2|173896.2|173999.6|173834.1|39
1728678680000|2024-10-11 20:31:20|174207.2|173865.2|174125.4|173872|174232.3|173890.3|173990.3|173833.4|40
1728678690000|2024-10-11 20:31:30|174061.3|173859.8|174234.4|173892.4|174240.1|173898.1|173999.7|173835|40
1728678700000|2024-10-11 20:31:40|174154.7|173869|174169.7|173871.7|174216.7|173874.7|173999.6|173832.1|40
1728678710000|2024-10-11 20:31:50|174216.2|173874.2|174170.2|173872.9|174237.6|173895.6|173999.4|173831.9|39
1728678720000|2024-10-11 20:32:00|174092.7|173849.9|174207.5|173869.6|174240|173898|173999.7|173841.5|40
1728678730000|2024-10-11 20:32:10|174168.9|173872.3|174154.8|173868.9|174215.3|173884.4|173996.5|173837.8|40
1728678740000|2024-10-11 20:32:20|174212.2|173870.2|174173.4|173871.7|174237.6|173895.6|173997.1|173833.4|39
1728678750000|2024-10-11 20:32:30|174095.1|173840.3|174216.4|173874.4|174242.8|173900.8|173999.4|173835.7|40
1728678760000|2024-10-11 20:32:40|174159.7|173873.1|174094|173841.4|174234.1|173892.1|174007.5|173833.9|40
1728678770000|2024-10-11 20:32:50|174215.6|173873.6|174125.5|173870.3|174233.1|173891.1|173998.5|173837.1|40
1728678780000|2024-10-11 20:33:00|174042.4|173840.2|174208.9|173869.4|174241.2|173899.2|173990|173835.4|40
1728678790000|2024-10-11 20:33:10|174171.2|173872|174045.3|173837.8|174234.4|173892.4|173989.9|173831.3|40
1728678800000|2024-10-11 20:33:20|174154.5|173869.2|174154.5|173869.3|174237.2|173895.2|173997|173835.2|40
1728678810000|2024-10-11 20:33:30|174234.1|173892.1|174125.7|173871.6|174234.1|173892.1|174036.2|173835.9|38
1728678820000|2024-10-11 20:33:40|174144.8|173858.9|174237.7|173895.7|174238.2|173896.2|174040.7|173833.6|40
1728678830000|2024-10-11 20:33:50|174154|173869.7|174166.1|173868.5|174240.6|173898.6|174068.7|173832.2|40
1728678840000|2024-10-11 20:34:00|174226.8|173884.8|174207.5|173865.5|174240.7|173898.7|174047.4|173834.7|40
1728678850000|2024-10-11 20:34:10|174153.6|173867.4|174168.2|173871.8|174237.6|173895.6|173984.8|173834.9|40
1728678860000|2024-10-11 20:34:20|174216.2|173874.2|174125.6|173871|174216.2|173880.9|174034.1|173833.8|40
1728678870000|2024-10-11 20:34:30|174086.4|173840.7|174057.4|173835.9|174086.4|173840.7|174042.4|173835.7|6
1728678890000|2024-10-11 20:34:50|174057.3|173836|174057.3|173836|174057.3|173836|174057.3|173836|2
1728678900000|2024-10-11 20:35:00|174105.5|173811.1|174079.6|173816.2|174105.5|173816.2|174079.6|173811.1|3
1728678920000|2024-10-11 20:35:20|174052.3|173816.3|174052.6|173830.7|174052.6|173831.1|174052.3|173816.3|3
1728678930000|2024-10-11 20:35:30|174052.7|173876.7|174010.9|173880.9|174052.7|173880.9|174006.7|173876.7|3
1728678940000|2024-10-11 20:35:40|174008.8|173878.8|174008.8|173878.8|174008.8|173878.8|174008.8|173878.8|1
1728678970000|2024-10-11 20:36:10|174165.9|173841.8|174215.4|173873.4|174400.6|174058.6|174095|173823.9|35
1728678980000|2024-10-11 20:36:20|174192.3|173892.7|174137.7|173826|174359.8|174017.8|174088.5|173826|40
1728678990000|2024-10-11 20:36:30|174232|173890|174384.8|174042.8|174392.9|174050.9|174037.1|173821.7|40
1728679000000|2024-10-11 20:36:40|174207.3|173865.3|174172.2|173832.8|174392.8|174050.8|174153.5|173831.4|40
1728679010000|2024-10-11 20:36:50|174366|174024|174201.8|173859.8|174395.9|174053.9|174038.3|173831.4|40
1728679020000|2024-10-11 20:37:00|174050|173920|174330.2|173988.2|174396.6|174054.6|174050|173840.4|40
1728679030000|2024-10-11 20:37:10|174216.6|173874.6|174211.7|173869.7|174352.8|174010.8|174169.4|173827.4|40
1728679040000|2024-10-11 20:37:20|174351.1|174009.1|174208.8|173866.8|174351.1|174009.1|174160.4|173818.4|40
1728679050000|2024-10-11 20:37:30|174183.1|173841.1|174187.7|173845.7|174344|174002|174172.4|173830.4|40
1728679060000|2024-10-11 20:37:40|174214.9|173872.9|174212.4|173870.4|174343.5|174001.5|174169.9|173827.9|40
1728679070000|2024-10-11 20:37:50|174323.2|173981.2|174213.5|173871.5|174361.5|174019.5|174177.8|173835.8|40
1728679080000|2024-10-11 20:38:00|174254.3|173912.3|174324.9|173982.9|174360.6|174018.6|174183|173841|40
1728679090000|2024-10-11 20:38:10|174216|173874|174231.9|173889.9|174350.2|174008.2|174177.7|173835.7|40
1728679100000|2024-10-11 20:38:20|174189.5|173847.5|174158.8|173816.8|174347.1|174005.1|174146.8|173804.8|40
1728679110000|2024-10-11 20:38:30|174355.3|174013.3|174237|173895|174355.3|174013.3|174157.3|173815.3|40
1728679120000|2024-10-11 20:38:40|174159.7|173817.7|174199.2|173857.2|174352.3|174010.3|174016.6|173813.6|40
1728679130000|2024-10-11 20:38:50|174353|174011|174216.8|173874.8|174365.5|174023.5|174178.7|173836.7|40
1728679140000|2024-10-11 20:39:00|174192.2|173850.2|174313.6|173971.6|174360.2|174018.2|174066.4|173828.5|40
1728679150000|2024-10-11 20:39:10|174211.9|173869.9|174307.6|173965.6|174337.6|173995.6|174066.8|173809.7|40
1728679160000|2024-10-11 20:39:20|174229.5|173887.5|174192.6|173850.6|174339.3|173997.3|174146.6|173804.6|40
1728679170000|2024-10-11 20:39:30|174335.2|173993.2|174237.2|173895.2|174337.2|173995.2|174015.8|173797.1|40
1728679180000|2024-10-11 20:39:40|174216.6|173874.6|174166.1|173824.1|174351.3|174009.3|174150.9|173808.9|40
1728679190000|2024-10-11 20:39:50|174279.1|173937.1|174239.4|173897.4|174349.7|174007.7|174156.2|173814.2|40
1728679200000|2024-10-11 20:40:00|174155|173813|174269.1|173927.1|174340.4|173998.4|174153.9|173811.9|40
1728679210000|2024-10-11 20:40:10|174226.7|173884.7|174161.9|173819.9|174336.8|173994.8|174149.5|173807.5|40
1728679220000|2024-10-11 20:40:20|174232.7|173890.7|174238|173896|174342.8|174000.8|174149.3|173807.3|40
1728679230000|2024-10-11 20:40:30|174329.5|173987.5|174237.2|173895.2|174344.6|174002.6|174142.7|173800.7|40
1728679240000|2024-10-11 20:40:40|174270.7|173928.7|174329.5|173987.5|174342.5|174000.5|174146.3|173804.3|40
1728679250000|2024-10-11 20:40:50|174238.2|173896.2|174254.2|173912.2|174338.6|173996.6|174156.8|173814.8|40
1728679260000|2024-10-11 20:41:00|174335|173993|174346.5|174004.5|174352.4|174010.4|174154.5|173812.5|40
1728679270000|2024-10-11 20:41:10|174210.9|173868.9|174168.9|173826.9|174341.8|173999.8|174157.3|173815.3|40
1728679280000|2024-10-11 20:41:20|174347.2|174005.2|174255.6|173913.6|174353.3|174011.3|174164.5|173822.5|40
1728679290000|2024-10-11 20:41:30|174206.4|173864.4|174332.6|173990.6|174339.3|173997.3|174155.7|173813.7|40
1728679300000|2024-10-11 20:41:40|174261.8|173919.8|174168.7|173826.7|174351.1|174009.1|174156.2|173814.2|40
1728679310000|2024-10-11 20:41:50|174354|174012|174197.4|173855.4|174354|174012|174113.5|173772.4|40
1728679320000|2024-10-11 20:42:00|174332|173990|174169.4|173827.4|174356.7|174014.7|174121.2|173779.2|40
1728679330000|2024-10-11 20:42:10|174194.2|173852.2|174170.8|173828.8|174331|173989|174128.3|173786.3|40
1728679340000|2024-10-11 20:42:20|174218.1|173876.1|174195.8|173853.8|174342.9|174000.9|174128.5|173786.5|40
1728679350000|2024-10-11 20:42:30|174177.8|173835.8|174295.1|173953.1|174336.4|173994.4|174123.2|173781.2|40
1728679360000|2024-10-11 20:42:40|174209.9|173867.9|174213.6|173871.6|174330.3|173988.3|174138|173796|40
1728679370000|2024-10-11 20:42:50|174242.3|173900.3|174249.8|173907.8|174320.6|173978.6|174123.2|173781.2|40
1728679380000|2024-10-11 20:43:00|174203|173861|174153.6|173811.6|174344.4|174002.4|174147.6|173805.6|40
1728679390000|2024-10-11 20:43:10|174245.6|173903.6|174165.1|173823.1|174338.2|173996.2|174142.9|173800.9|40
1728679400000|2024-10-11 20:43:20|174208.4|173866.4|174176.7|173834.7|174335.3|173993.3|174114|173772|40
1728679410000|2024-10-11 20:43:30|174228|173886|174241.5|173899.5|174343.9|174001.9|174120.8|173778.8|40
1728679420000|2024-10-11 20:43:40|174171|173829|174148.4|173806.4|174318.1|173976.1|174131.8|173789.8|40
1728679430000|2024-10-11 20:43:50|174202.8|173860.8|174167.9|173825.9|174336.5|173994.5|174063|173754.7|40
1728679440000|2024-10-11 20:44:00|174294.1|173952.1|174175.8|173833.8|174337.7|173995.7|173985.5|173763.7|38
1728679450000|2024-10-11 20:44:10|174139.2|173797.2|174151.2|173809.2|174332.9|173990.9|173997.5|173787.3|40
1728679460000|2024-10-11 20:44:20|174187.4|173845.4|174169|173827|174349.5|174007.5|174122.1|173780.1|40
1728679470000|2024-10-11 20:44:30|174127.4|173785.4|174186.5|173844.5|174344.2|174002.2|174127.4|173785.4|40
1728679480000|2024-10-11 20:44:40|174166.4|173824.4|174321.5|173979.5|174344.1|174002.1|173994.9|173790.8|40
1728679490000|2024-10-11 20:44:50|174181.8|173839.8|174330.1|173988.1|174330.1|173988.1|174130.3|173788.3|40
1728679500000|2024-10-11 20:45:00|174184.7|173842.7|174137|173795|174333.7|173991.7|174132|173790|40
1728679510000|2024-10-11 20:45:10|174332.4|173990.4|174305|173963|174356.9|174014.9|174121.6|173779.6|39
1728679520000|2024-10-11 20:45:20|174187.9|173845.9|174137.1|173795.1|174320|173978|174119.4|173777.4|40
1728679530000|2024-10-11 20:45:30|174331.5|173989.5|174125.2|173783.2|174331.5|173989.5|174113.1|173771.1|39
1728679540000|2024-10-11 20:45:40|174206.8|173864.8|174135.7|173793.7|174328.2|173986.2|174100.1|173758.1|40
1728679550000|2024-10-11 20:45:50|174213.1|173871.1|174162.6|173820.6|174304.6|173962.6|174102|173760|40
1728679560000|2024-10-11 20:46:00|174176.4|173834.4|174204|173862|174331.3|173989.3|174135.3|173793.3|40
1728679570000|2024-10-11 20:46:10|174174.5|173832.5|174127.7|173785.7|174330.3|173988.3|174111.5|173769.5|40
1728679580000|2024-10-11 20:46:20|174104|173762|174111.5|173769.5|174331.6|173989.6|174104|173762|32
1728679590000|2024-10-11 20:46:30|174214.2|173872.2|174170.2|173828.2|174219.3|173877.3|174131.4|173789.4|40
1728679600000|2024-10-11 20:46:40|174155.2|173813.2|174216.4|173874.4|174350.2|174008.2|174124.1|173782.1|40
1728679610000|2024-10-11 20:46:50|174186.8|173844.8|174161.5|173819.5|174312.8|173970.8|174127.7|173785.7|40
1728679620000|2024-10-11 20:47:00|174109.7|173767.7|174207.4|173865.4|174319.7|173977.7|174109.7|173767.7|39
1728679630000|2024-10-11 20:47:10|174172.2|173830.2|174295.8|173953.8|174303.8|173961.8|173968.9|173766.2|39
1728679640000|2024-10-11 20:47:20|174159.1|173817.1|174153.4|173811.4|174215.6|173873.6|174054|173758.8|40
1728679650000|2024-10-11 20:47:30|174130.9|173788.9|174188.1|173846.1|174330.5|173988.5|174113.8|173771.8|40
1728679660000|2024-10-11 20:47:40|174196.8|173854.8|174256.7|173914.7|174330.6|173988.6|174117.3|173775.3|40
1728679670000|2024-10-11 20:47:50|174154.5|173812.5|174330.6|173988.6|174331.2|173989.2|174127.8|173785.8|39
1728679680000|2024-10-11 20:48:00|174178.8|173836.8|174329.3|173987.3|174329.3|173987.3|174113.5|173771.5|40
1728679690000|2024-10-11 20:48:10|174176.2|173834.2|174154.6|173812.6|174329.9|173987.9|174130.7|173788.7|39
1728679700000|2024-10-11 20:48:20|174160.2|173818.2|174193.2|173851.2|174328.9|173986.9|174124.3|173782.3|40
1728679710000|2024-10-11 20:48:30|174136|173794|174212.4|173870.4|174355.7|174013.7|174116.2|173774.2|40
1728679720000|2024-10-11 20:48:40|174178.7|173836.7|174327.3|173985.3|174328.5|173986.5|174131.5|173789.5|40
1728679730000|2024-10-11 20:48:50|174197.5|173855.5|174337.4|173995.4|174361.3|174019.3|174127.9|173785.9|39
1728679740000|2024-10-11 20:49:00|174194.5|173852.5|174163.9|173821.9|174356.8|174014.8|174091.1|173749.1|39
1728679750000|2024-10-11 20:49:10|174356.9|174014.9|174308.1|173966.1|174359.9|174017.9|174108.4|173766.4|38
1728679760000|2024-10-11 20:49:20|174198.7|173856.7|174200|173858|174355.3|174013.3|174126.2|173784.2|39
1728679770000|2024-10-11 20:49:30|174152.5|173810.5|174158.6|173816.6|174371.1|174029.1|174113.8|173771.8|40
1728679780000|2024-10-11 20:49:40|174259.7|173917.7|174209.1|173867.1|174363.8|174021.8|174128.8|173786.8|40
1728679790000|2024-10-11 20:49:50|174153.5|173811.5|174274.4|173932.4|174335.3|173993.3|174111.2|173769.2|40
1728679800000|2024-10-11 20:50:00|174203.5|173861.5|174163.4|173821.4|174378.9|174036.9|174111.1|173769.1|40
1728679810000|2024-10-11 20:50:10|174351.4|174009.4|174133|173791|174361.6|174019.6|174096.3|173754.3|40
1728679820000|2024-10-11 20:50:20|174210.8|173868.8|174368|174026|174371.3|174029.3|174114|173772|39
1728679830000|2024-10-11 20:50:30|174207.3|173865.3|174194.6|173852.6|174399.7|174057.7|174115.7|173773.7|40
1728679840000|2024-10-11 20:50:40|174341.9|173999.9|174338.7|173996.7|174380.2|174038.2|174106.1|173764.1|39
1728679850000|2024-10-11 20:50:50|174199.1|173857.1|174202.6|173860.6|174391.9|174049.9|174113.8|173771.8|40
1728679860000|2024-10-11 20:51:00|174155.4|173813.4|174210.3|173868.3|174373.2|174031.2|174120.6|173778.6|40
1728679870000|2024-10-11 20:51:10|174153.4|173811.4|174339|173997|174379.1|174037.1|174099.5|173757.5|40
1728679880000|2024-10-11 20:51:20|174174.3|173832.3|174201.3|173859.3|174374|174032|174118.9|173776.9|39
1728679890000|2024-10-11 20:51:30|174155.2|173813.2|174210.2|173868.2|174377.5|174035.5|174098.7|173756.7|39
1728679900000|2024-10-11 20:51:40|174163|173821|174170.9|173828.9|174389.2|174047.2|174117.7|173775.7|40
1728679910000|2024-10-11 20:51:50|174125.9|173783.9|174383|174041|174397.5|174055.5|174002.6|173773.4|40
1728679920000|2024-10-11 20:52:00|174216|173874|174229.9|173887.9|174407.3|174065.3|174008.1|173801.6|40
1728679930000|2024-10-11 20:52:10|174412.8|174070.8|174210.5|173868.5|174412.8|174070.8|174073.1|173797.3|40
1728679940000|2024-10-11 20:52:20|174173.3|173831.3|174246.5|173904.5|174419.7|174077.7|174009.8|173727.8|39
1728679950000|2024-10-11 20:52:30|174230.9|173888.9|174180.4|173838.4|174443.7|174101.7|174135.8|173793.8|40
1728679960000|2024-10-11 20:52:40|174438.4|174096.4|174223.9|173881.9|174441.9|174099.9|174072|173763.5|40
1728679970000|2024-10-11 20:52:50|174138.9|173796.9|174229|173887|174441.8|174099.8|174088.1|173786|40
1728679980000|2024-10-11 20:53:00|174167.6|173825.6|174170|173828|174441.4|174099.4|174091.6|173808.4|40
1728679990000|2024-10-11 20:53:10|174086|173744|174433.4|174091.4|174433.4|174091.4|174086|173744|40
1728680000000|2024-10-11 20:53:20|174231.8|173889.8|174160.3|173818.3|174431.4|174089.4|174091.6|173808.4|40
1728680010000|2024-10-11 20:53:30|174237.9|173895.9|174256.4|173914.4|174435.5|174093.5|174066.9|173724.9|40
1728680020000|2024-10-11 20:53:40|174232.7|173890.7|174227.5|173885.5|174437.5|174095.5|174085.9|173743.9|39
1728680030000|2024-10-11 20:53:50|174207.5|173865.5|174189.4|173847.4|174438|174096|174086|173744|40
1728680040000|2024-10-11 20:54:00|174424.9|174082.9|174157.9|173815.9|174431.1|174089.1|174142.4|173800.4|40
1728680050000|2024-10-11 20:54:10|174416.3|174074.3|174146.8|173804.8|174435.5|174093.5|174100.2|173758.2|40
1728680060000|2024-10-11 20:54:20|174178.4|173836.4|174210.3|173868.3|174393.2|174051.2|174147.5|173805.5|40
1728680070000|2024-10-11 20:54:30|174201.2|173859.2|174203.4|173861.4|174398.1|174056.1|174114.9|173772.9|40
1728680080000|2024-10-11 20:54:40|174143|173801|174391.8|174049.8|174404.2|174062.2|174143|173801|40
1728680090000|2024-10-11 20:54:50|174205.3|173863.3|174147.4|173805.4|174398.1|174056.1|174147.2|173805.2|40
1728680100000|2024-10-11 20:55:00|174197.7|173855.7|174177.4|173835.4|174417.7|174075.7|174116.8|173774.8|40
1728680110000|2024-10-11 20:55:10|174414.5|174072.5|174189.1|173847.1|174422.2|174080.2|174156|173814|40
1728680120000|2024-10-11 20:55:20|174417|174075|174205.2|173863.2|174417|174075|174150.9|173808.9|40
1728680130000|2024-10-11 20:55:30|174158.3|173816.3|174390|174048|174417|174075|174153|173811|40
1728680140000|2024-10-11 20:55:40|174206.3|173864.3|174386.5|174044.5|174414.1|174072.1|174144.2|173802.2|39
1728680150000|2024-10-11 20:55:50|174228.1|173886.1|174189.1|173847.1|174417|174075|174156|173814|40
1728680160000|2024-10-11 20:56:00|174417|174075|174209.5|173867.5|174419.3|174077.3|174142.2|173800.2|40
1728680170000|2024-10-11 20:56:10|174184.5|173842.5|174326.2|173984.2|174414.7|174072.7|174120|173778|40
1728680180000|2024-10-11 20:56:20|174206.5|173864.5|174382.9|174040.9|174415.3|174073.3|174153|173811|39
1728680190000|2024-10-11 20:56:30|174209.5|173867.5|174386.2|174044.2|174410.7|174068.7|174152.9|173810.9|40
1728680200000|2024-10-11 20:56:40|174209.5|173867.5|174185.6|173843.6|174409.4|174067.4|174116.9|173774.9|40
1728680210000|2024-10-11 20:56:50|174393.6|174051.6|174108.5|173766.5|174396.5|174054.5|174102.7|173760.7|40
1728680220000|2024-10-11 20:57:00|174170.1|173828.1|174146|173804|174436.7|174094.7|173990|173762.4|40
1728680230000|2024-10-11 20:57:10|174122.8|173780.8|174184|173842|174436.7|174094.7|174002.5|173779|40
1728680240000|2024-10-11 20:57:20|174266.4|173924.4|174205.1|173863.1|174297.3|173955.3|174101.8|173759.8|40
1728680250000|2024-10-11 20:57:30|174180.8|173838.8|174194.4|173852.4|174294.8|173952.8|174079.2|173737.2|40
1728680260000|2024-10-11 20:57:40|174235|173893|174179.8|173837.8|174334.3|173992.3|174131.1|173789.1|40
1728680270000|2024-10-11 20:57:50|174307.9|173965.9|174318.6|173976.6|174318.6|173976.6|174108.2|173766.2|37
1728680280000|2024-10-11 20:58:00|174244.5|173902.5|174325.1|173983.1|174325.1|173983.1|174227.9|173885.9|4
1728680290000|2024-10-11 20:58:10|174188.1|173846.1|174172.5|173830.5|174188.1|173846.1|174121.3|173779.3|10
1728680300000|2024-10-11 20:58:20|174113.1|173771.1|174174.8|173832.8|174175.5|173833.5|174113.1|173771.1|4
1728680320000|2024-10-11 20:58:40|174121|173779|174167|173825|174167.5|173825.5|174077|173735|6
1728680330000|2024-10-11 20:58:50|174136|173794|174170.3|173828.3|174170.3|173828.3|174136|173794|6
1728849600000|2024-10-13 20:00:00|174258.8|173866.8|174258.8|173866.8|174258.8|173866.8|174258.8|173866.8|1
1728864000000|2024-10-14 00:00:00|174669|174579|174649.5|174559.5|174670|174580|174649.5|174559.5|3
1728864010000|2024-10-14 00:00:10|174650|174560|174649.5|174559.5|174650|174560|174649.5|174559.5|2
1728864020000|2024-10-14 00:00:20|174650.8|174560.8|174650.8|174560.8|174650.8|174560.8|174650.8|174560.8|1
1728864040000|2024-10-14 00:00:40|174650.7|174560.7|174650.8|174560.8|174650.8|174560.8|174650.7|174560.7|2
1728864050000|2024-10-14 00:00:50|174670|174580|174670|174580|174670|174580|174669.9|174579.9|3
1728864060000|2024-10-14 00:01:00|174668.2|174578.2|174670|174580|174670|174580|174668.2|174578.2|4
1728864070000|2024-10-14 00:01:10|174670.1|174580.1|174660.7|174570.7|174671|174581|174660.7|174570.7|5
1728864080000|2024-10-14 00:01:20|174661|174571|174660.8|174570.8|174661|174571|174660.8|174570.8|2
1728864090000|2024-10-14 00:01:30|174660.3|174570.3|174660.8|174570.8|174661.1|174571.1|174660.3|174570.3|4
1728864100000|2024-10-14 00:01:40|174670.1|174580.1|174670|174580|174670.1|174580.1|174670|174580|2
1728864110000|2024-10-14 00:01:50|174669.7|174579.7|174670|174580|174670|174580|174669.7|174579.7|2
1728864120000|2024-10-14 00:02:00|174668.5|174578.5|174670|174580|174670|174580|174668.5|174578.5|2
1728864140000|2024-10-14 00:02:20|174670.4|174580.4|174670|174580|174670.4|174580.4|174670|174580|4
1728864150000|2024-10-14 00:02:30|174669.6|174579.6|174670|174580|174670|174580|174666.8|174576.8|4
1728864160000|2024-10-14 00:02:40|174690|174560|174690|174560|174690|174560|174685.7|174555.7|3
1728864170000|2024-10-14 00:02:50|174681.7|174551.7|174683.8|174553.8|174683.8|174553.8|174681.7|174551.7|2
1728864180000|2024-10-14 00:03:00|174683.7|174553.7|174683.8|174553.8|174683.8|174553.8|174683.7|174553.7|2
1728864190000|2024-10-14 00:03:10|174684.3|174554.3|174683.8|174553.8|174684.3|174554.3|174683.8|174553.8|2
1728864200000|2024-10-14 00:03:20|174690.1|174560.1|174690|174560|174690.1|174560.1|174689.5|174559.5|4
1728864210000|2024-10-14 00:03:30|174689.2|174559.2|174670|174580|174695|174580|174670|174559.2|6
1728864220000|2024-10-14 00:03:40|174670.3|174580.3|174670|174580|174670.3|174580.3|174670|174580|4
1728864230000|2024-10-14 00:03:50|174668.8|174578.8|174670|174580|174670.7|174580.7|174668.8|174578.8|4
1728864240000|2024-10-14 00:04:00|174665.3|174575.3|174666.5|174576.5|174667.6|174577.6|174665.3|174575.3|4
1728864260000|2024-10-14 00:04:20|174667.3|174577.3|174666.5|174576.5|174667.3|174577.3|174666.5|174576.5|2
1728864270000|2024-10-14 00:04:30|174670|174580|174670|174580|174670|174580|174670|174580|1
1728864280000|2024-10-14 00:04:40|174670.4|174580.4|174666.5|174576.5|174670.4|174580.4|174666.5|174576.5|3
1728864290000|2024-10-14 00:04:50|174666.6|174576.6|174666.6|174576.6|174666.6|174576.6|174666.6|174576.6|1
1728864300000|2024-10-14 00:05:00|174666.5|174576.5|174666.5|174576.5|174666.5|174576.5|174666.5|174576.5|1
1728864310000|2024-10-14 00:05:10|174670|174580|174670|174580|174670|174580|174670|174580|1
1728864320000|2024-10-14 00:05:20|174669.7|174579.7|174670|174580|174670|174580|174669.7|174579.7|2
1728864330000|2024-10-14 00:05:30|174663.5|174573.5|174663.5|174573.5|174663.5|174573.5|174663.5|174573.5|1
1728864340000|2024-10-14 00:05:40|174663.6|174573.6|174665.1|174575.1|174665.1|174575.1|174663.5|174573.5|3
1728864370000|2024-10-14 00:06:10|174665|174575|174670|174580|174670|174580|174665|174575|2
1728864380000|2024-10-14 00:06:20|174663.5|174573.5|174663.5|174573.5|174663.5|174573.5|174663.5|174573.5|1
1728864410000|2024-10-14 00:06:50|174670|174580|174670|174580|174670|174580|174670|174580|1
1728864530000|2024-10-14 00:08:50|174667.9|174577.9|174664.6|174574.6|174670|174580|174663.5|174573.5|4
1728864540000|2024-10-14 00:09:00|174668.2|174578.2|174670|174580|174670.3|174580.3|174668.2|174578.2|4
1728864550000|2024-10-14 00:09:10|174670.1|174580.1|174670.1|174580.1|174670.1|174580.1|174670.1|174580.1|1
1728864560000|2024-10-14 00:09:20|174670.6|174580.6|174670.1|174580.1|174670.6|174580.6|174670.1|174580.1|2
1728864570000|2024-10-14 00:09:30|174670|174580|174670|174580|174671.3|174581.3|174670|174580|3
1728864580000|2024-10-14 00:09:40|174670.1|174580.1|174670|174580|174670.1|174580.1|174670|174580|2
1728864590000|2024-10-14 00:09:50|174670.1|174580.1|174670|174580|174670.1|174580.1|174670|174580|2
1728864660000|2024-10-14 00:11:00|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|174674.1|174544.1|1
1728864670000|2024-10-14 00:11:10|174670|174580|174667.6|174537.6|174674.3|174580|174663.1|174533.1|6
1728864680000|2024-10-14 00:11:20|174666.4|174536.4|174666.3|174536.3|174666.4|174536.4|174666.3|174536.3|2
1728864700000|2024-10-14 00:11:40|174666.4|174536.4|174666.4|174536.4|174666.4|174536.4|174666.4|174536.4|1
1728864710000|2024-10-14 00:11:50|174669.2|174539.2|174662.1|174532.1|174669.2|174539.2|174662.1|174532.1|2
1728864720000|2024-10-14 00:12:00|174662.2|174532.2|174662.1|174532.1|174662.2|174532.2|174662.1|174532.1|2
1728864740000|2024-10-14 00:12:20|174663.4|174533.4|174663.4|174533.4|174663.4|174533.4|174663.4|174533.4|1
1728864760000|2024-10-14 00:12:40|174663.3|174533.3|174663.3|174533.3|174663.3|174533.3|174663.3|174533.3|1
1728864770000|2024-10-14 00:12:50|174649.3|174559.3|174644.6|174554.6|174649.3|174559.3|174644.6|174554.6|3
1728864790000|2024-10-14 00:13:10|174644.7|174554.7|174644.6|174554.6|174644.7|174554.7|174644.6|174554.6|2
1728864810000|2024-10-14 00:13:30|174649.2|174559.2|174649.2|174559.2|174649.2|174559.2|174649.2|174559.2|1
1728864820000|2024-10-14 00:13:40|174649.5|174559.5|174649.2|174559.2|174649.5|174559.5|174649.2|174559.2|2
1728864850000|2024-10-14 00:14:10|174643.9|174553.9|174643.9|174553.9|174643.9|174553.9|174643.9|174553.9|1
1728864860000|2024-10-14 00:14:20|174644.5|174554.5|174643.9|174553.9|174644.5|174554.5|174643.9|174553.9|2
1728864890000|2024-10-14 00:14:50|174649.2|174559.2|174649.2|174559.2|174649.2|174559.2|174649.2|174559.2|1
1728865030000|2024-10-14 00:17:10|174639.5|174549.5|174574.2|174484.2|174639.5|174549.5|174570|174480|3
1728865040000|2024-10-14 00:17:20|174574.6|174484.6|174574.2|174484.2|174574.6|174484.6|174574.2|174484.2|2
1728865050000|2024-10-14 00:17:30|174577.4|174487.4|174576.3|174486.3|174577.4|174487.4|174576.2|174486.2|4
1728865060000|2024-10-14 00:17:40|174576.5|174486.5|174576.3|174486.3|174576.5|174486.5|174576.3|174486.3|2
1728865070000|2024-10-14 00:17:50|174579.4|174489.4|174579.4|174489.4|174579.4|174489.4|174579.4|174489.4|1
1728865080000|2024-10-14 00:18:00|174578.5|174488.5|174579.4|174489.4|174580.7|174490.7|174578.5|174488.5|4
1728865090000|2024-10-14 00:18:10|174579.6|174489.6|174579.4|174489.4|174579.9|174489.9|174579.4|174489.4|4
1728865100000|2024-10-14 00:18:20|174576.7|174486.7|174576.3|174486.3|174576.7|174486.7|174576.3|174486.3|4
1728865110000|2024-10-14 00:18:30|174582.6|174492.6|174582.5|174492.5|174583|174493|174582.5|174492.5|4
1728865120000|2024-10-14 00:18:40|174583.1|174493.1|174585.6|174495.6|174585.6|174495.6|174582.5|174492.5|5
1728865130000|2024-10-14 00:18:50|174585.9|174495.9|174585.6|174495.6|174587|174497|174585.6|174495.6|4
1728865140000|2024-10-14 00:19:00|174585.3|174495.3|174585.6|174495.6|174585.7|174495.7|174585.3|174495.3|4
1728865150000|2024-10-14 00:19:10|174579.4|174489.4|174579.4|174489.4|174579.6|174489.6|174578.9|174488.9|5
1728865160000|2024-10-14 00:19:20|174576.3|174486.3|174576.5|174486.5|174576.5|174486.5|174576.3|174486.3|2
1728865170000|2024-10-14 00:19:30|174576.3|174486.3|174576.3|174486.3|174576.3|174486.3|174576.3|174486.3|1
1728865180000|2024-10-14 00:19:40|174577.1|174487.1|174574.7|174484.7|174579.7|174489.7|174574.7|174484.7|6
1728865200000|2024-10-14 00:20:00|174566.1|174476.1|174476.9|174386.9|174566.1|174476.1|174460.8|174349.6|8
1728865210000|2024-10-14 00:20:10|174477|174387|174476.9|174386.9|174485.4|174395.4|174476.9|174386.9|8
1728865220000|2024-10-14 00:20:20|174477|174387|174485.3|174395.3|174485.3|174395.3|174477|174387|6
1728865230000|2024-10-14 00:20:30|174477|174387|174478.3|174388.3|174487.5|174397.5|174477|174387|9
1728865240000|2024-10-14 00:20:40|174487.9|174397.9|174478.4|174388.4|174488.8|174398.8|174478.3|174388.3|15
1728865250000|2024-10-14 00:20:50|174487.5|174397.5|174496.6|174366.6|174496.6|174397.7|174476.6|174366.6|12
1728865260000|2024-10-14 00:21:00|174496.5|174366.5|174496.6|174366.6|174504.9|174374.9|174496.5|174366.5|8
1728865270000|2024-10-14 00:21:10|174504.9|174374.9|174496.6|174366.6|174504.9|174374.9|174496.5|174366.5|18
1728865280000|2024-10-14 00:21:20|174496.5|174366.5|174502.5|174372.5|174504.9|174374.9|174496.5|174366.5|15
1728865290000|2024-10-14 00:21:30|174499.7|174369.7|174499.8|174369.8|174502.5|174372.5|174499.7|174369.7|13
1728865300000|2024-10-14 00:21:40|174502.3|174372.3|174502.5|174372.5|174502.5|174372.5|174499.7|174369.7|15
1728865310000|2024-10-14 00:21:50|174499.7|174369.7|174495.1|174365.1|174499.7|174392.1|174472.1|174365.1|13
1728865320000|2024-10-14 00:22:00|174495.2|174365.2|174495.1|174365.1|174498.4|174368.4|174495.1|174365.1|13
1728865330000|2024-10-14 00:22:10|174498.3|174368.3|174495.1|174365.1|174498.3|174368.3|174495.1|174365.1|14
1728865340000|2024-10-14 00:22:20|174498.1|174368.1|174499.7|174369.7|174502.8|174372.8|174495.1|174365.1|10
1728865350000|2024-10-14 00:22:30|174502.3|174372.3|174499.8|174369.8|174502.6|174372.6|174499.7|174369.7|18
1728865360000|2024-10-14 00:22:40|174499.7|174369.7|174494.9|174364.9|174502.5|174372.5|174494.9|174364.9|13
1728865370000|2024-10-14 00:22:50|174497.9|174367.9|174493.8|174363.8|174497.9|174367.9|174493.8|174363.8|15
1728865380000|2024-10-14 00:23:00|174496.1|174366.1|174493.8|174363.8|174496.7|174366.7|174493.8|174363.8|13
1728865390000|2024-10-14 00:23:10|174496.3|174366.3|174493.8|174363.8|174496.4|174366.4|174493.8|174363.8|12
1728865400000|2024-10-14 00:23:20|174498.3|174368.3|174498.3|174368.3|174500.4|174370.4|174498.3|174368.3|14
1728865410000|2024-10-14 00:23:30|174500.3|174370.3|174498.3|174368.3|174500.6|174370.6|174498.3|174368.3|15
1728865420000|2024-10-14 00:23:40|174498.4|174368.4|174496.3|174366.3|174500.4|174370.4|174493.6|174363.6|14
1728865430000|2024-10-14 00:23:50|174493.8|174363.8|174483.7|174353.7|174496.3|174366.3|174472.4|174342.4|19
1728865440000|2024-10-14 00:24:00|174472.5|174342.5|174472.4|174342.4|174484.5|174354.5|174472.4|174342.4|16
1728865450000|2024-10-14 00:24:10|174484.1|174354.1|174465|174335|174485.5|174355.5|174465|174335|10
1728865460000|2024-10-14 00:24:20|174485.4|174355.4|174465|174335|174485.6|174355.6|174465|174335|8
1728865470000|2024-10-14 00:24:30|174485.9|174355.9|174471.5|174341.5|174487.1|174357.1|174465|174335|16
1728865480000|2024-10-14 00:24:40|174483.2|174353.2|174483.3|174353.3|174483.3|174353.3|174471.5|174341.5|9
1728865490000|2024-10-14 00:24:50|174471.5|174341.5|174471.5|174341.5|174483.3|174353.3|174471.5|174341.5|9
1728865500000|2024-10-14 00:25:00|174483|174353|174498.4|174368.4|174500.1|174370.1|174471.5|174341.5|12
1728865510000|2024-10-14 00:25:10|174500.3|174370.3|174498.4|174368.4|174500.4|174370.4|174498.3|174368.3|12
1728865520000|2024-10-14 00:25:20|174498.3|174368.3|174498.4|174368.4|174500.1|174370.1|174498.3|174368.3|8
1728865530000|2024-10-14 00:25:30|174500.4|174370.4|174470.1|174340.1|174500.4|174370.4|174465|174335|14
1728865540000|2024-10-14 00:25:40|174470|174340|174470|174340|174482.2|174352.2|174470|174340|11
1728865550000|2024-10-14 00:25:50|174470.1|174340.1|174470|174340|174482.3|174352.3|174470|174340|15
1728865560000|2024-10-14 00:26:00|174482.1|174352.1|174465|174335|174485.9|174355.9|174465|174335|13
1728865570000|2024-10-14 00:26:10|174485.9|174355.9|174465|174335|174485.9|174355.9|174465|174335|4
1728865580000|2024-10-14 00:26:20|174485|174355|174471|174341|174485.9|174355.9|174465|174335|12
1728865590000|2024-10-14 00:26:30|174482.7|174352.7|174482.8|174352.8|174482.8|174352.8|174471|174341|12
1728865600000|2024-10-14 00:26:40|174471.1|174341.1|174483|174353|174483.2|174353.2|174471|174341|14
1728865610000|2024-10-14 00:26:50|174471.3|174341.3|174465|174335|174483|174353|174465|174335|16
1728865620000|2024-10-14 00:27:00|174486.3|174356.3|174465|174335|174486.3|174356.3|174465|174335|2
1728865630000|2024-10-14 00:27:10|174485.9|174355.9|174377.8|174247.8|174485.9|174390.4|174377.8|174247.8|12
1728865640000|2024-10-14 00:27:20|174385.8|174255.8|174442.7|174312.7|174443.7|174313.7|174379.8|174249.8|13
1728865650000|2024-10-14 00:27:30|174440.9|174310.9|174442.7|174312.7|174442.7|174312.7|174440.9|174310.9|2
1728865660000|2024-10-14 00:27:40|174445.5|174315.5|174447.8|174317.8|174447.8|174317.8|174445.5|174315.5|3
1728865670000|2024-10-14 00:27:50|174447|174317|174451.7|174321.7|174453.5|174323.5|174447|174317|9
1728865680000|2024-10-14 00:28:00|174451.2|174321.2|174451.7|174321.7|174451.7|174321.7|174451.2|174321.2|2
1728865690000|2024-10-14 00:28:10|174450.3|174320.3|174450.3|174320.3|174450.3|174320.3|174450.1|174320.1|3
1728865700000|2024-10-14 00:28:20|174453.1|174323.1|174454.5|174324.5|174454.5|174324.5|174453.1|174323.1|2
1728865710000|2024-10-14 00:28:30|174455.8|174325.8|174455.8|174325.8|174455.8|174325.8|174455.8|174325.8|1
1728865720000|2024-10-14 00:28:40|174454.7|174324.7|174455.8|174325.8|174455.8|174325.8|174454.7|174324.7|2
1728865730000|2024-10-14 00:28:50|174453|174323|174452.6|174322.6|174453|174323|174452.6|174322.6|2
1728865740000|2024-10-14 00:29:00|174452.3|174322.3|174452.6|174322.6|174452.7|174322.7|174452.3|174322.3|4
1728865750000|2024-10-14 00:29:10|174449|174319|174448.4|174318.4|174449|174319|174448.4|174318.4|2
1728865760000|2024-10-14 00:29:20|174454.5|174324.5|174454.4|174324.4|174454.5|174324.5|174454.4|174324.4|2
1728865770000|2024-10-14 00:29:30|174456.7|174326.7|174456.7|174326.7|174456.7|174326.7|174456.7|174326.7|1
1728865780000|2024-10-14 00:29:40|174458.9|174328.9|174458.9|174328.9|174458.9|174328.9|174458.9|174328.9|1
1728865790000|2024-10-14 00:29:50|174458.8|174328.8|174492.6|174362.6|174498.4|174368.4|174458.8|174328.8|7
1728865800000|2024-10-14 00:30:00|174492.5|174362.5|174492.5|174362.5|174492.5|174362.5|174492.5|174362.5|1
1728865810000|2024-10-14 00:30:10|174517.4|174387.4|174522.4|174392.4|174522.4|174392.4|174515|174385|9
1728865820000|2024-10-14 00:30:20|174520|174390|174522.5|174392.5|174522.7|174392.7|174520|174390|13
1728865830000|2024-10-14 00:30:30|174520.5|174390.5|174520.4|174390.4|174522.5|174392.5|174520.1|174390.1|7
1728865840000|2024-10-14 00:30:40|174520.2|174390.2|174526.7|174396.7|174527.7|174397.7|174519.2|174389.2|8
1728865850000|2024-10-14 00:30:50|174526.6|174396.6|174522.6|174392.6|174526.7|174396.7|174522.6|174392.6|4
1728865860000|2024-10-14 00:31:00|174519.9|174389.9|174520.4|174390.4|174522.9|174392.9|174516.7|174386.7|16
1728865870000|2024-10-14 00:31:10|174517.2|174387.2|174520.1|174390.1|174520.2|174390.2|174516.9|174386.9|6
1728865880000|2024-10-14 00:31:20|174517.1|174387.1|174521.4|174391.4|174521.4|174391.4|174517.1|174387.1|6
1728865890000|2024-10-14 00:31:30|174521.3|174391.3|174521.6|174391.6|174521.8|174391.8|174520.3|174390.3|6
1728865900000|2024-10-14 00:31:40|174524.1|174394.1|174524.1|174394.1|174526.8|174396.8|174523.2|174393.2|8
1728865910000|2024-10-14 00:31:50|174525.6|174395.6|174524.6|174394.6|174526.9|174396.9|174523.3|174393.3|6
1728865920000|2024-10-14 00:32:00|174524.5|174394.5|174524.8|174394.8|174526.3|174396.3|174524.5|174394.5|5
1728865930000|2024-10-14 00:32:10|174524.3|174394.3|174523.8|174393.8|174524.3|174394.3|174523.8|174393.8|2
1728865940000|2024-10-14 00:32:20|174523.7|174393.7|174523.8|174393.8|174523.8|174393.8|174523.7|174393.7|2
1728865950000|2024-10-14 00:32:30|174522.9|174392.9|174501.4|174411.4|174523.5|174411.6|174501.4|174392.9|5
1728865960000|2024-10-14 00:32:40|174501.3|174411.3|174501.8|174411.8|174502.2|174412.2|174499|174409|8
1728865970000|2024-10-14 00:32:50|174503.2|174413.2|174497|174407|174503.4|174413.4|174494|174404|9
1728865980000|2024-10-14 00:33:00|174497.7|174407.7|174501.9|174411.9|174501.9|174411.9|174497.7|174407.7|4
1728865990000|2024-10-14 00:33:10|174502|174412|174502|174412|174502|174412|174502|174412|1
1728866000000|2024-10-14 00:33:20|174503|174413|174503|174413|174503.1|174413.1|174502.3|174412.3|5
1728866010000|2024-10-14 00:33:30|174501.8|174411.8|174500.9|174410.9|174501.8|174411.8|174500.9|174410.9|4
1728866020000|2024-10-14 00:33:40|174503.7|174413.7|174501.5|174411.5|174503.8|174413.8|174501.5|174411.5|6
1728866030000|2024-10-14 00:33:50|174501.2|174411.2|174502.8|174412.8|174502.9|174412.9|174501.2|174411.2|3
1728866040000|2024-10-14 00:34:00|174502.3|174412.3|174502.9|174412.9|174502.9|174412.9|174502.2|174412.2|4
1728866050000|2024-10-14 00:34:10|174502.3|174412.3|174504|174414|174504|174414|174502.2|174412.2|5
1728866060000|2024-10-14 00:34:20|174504.1|174414.1|174501.3|174411.3|174504.1|174414.1|174501.3|174411.3|3
1728866070000|2024-10-14 00:34:30|174499.2|174409.2|174499.2|174409.2|174500.9|174410.9|174499.2|174409.2|5
1728866080000|2024-10-14 00:34:40|174499|174409|174500.4|174410.4|174500.5|174410.5|174499|174409|7
1728866090000|2024-10-14 00:34:50|174503.3|174413.3|174503.3|174413.3|174503.3|174413.3|174502.9|174412.9|3
1728866110000|2024-10-14 00:35:10|174504.5|174414.5|174504.4|174414.4|174504.5|174414.5|174504.4|174414.4|2
1728866120000|2024-10-14 00:35:20|174503.2|174413.2|174503|174413|174503.2|174413.2|174501.9|174411.9|3
1728866130000|2024-10-14 00:35:30|174502.6|174412.6|174505.4|174415.4|174505.4|174415.4|174502.6|174412.6|2
1728866140000|2024-10-14 00:35:40|174505.5|174415.5|174505.4|174415.4|174505.5|174415.5|174505.4|174415.4|2
1728866150000|2024-10-14 00:35:50|174504.4|174414.4|174504.5|174414.5|174504.5|174414.5|174504.4|174414.4|2
1728866170000|2024-10-14 00:36:10|174501.8|174411.8|174501.8|174411.8|174503.2|174413.2|174496.4|174406.4|6
1728866180000|2024-10-14 00:36:20|174502.5|174412.5|174499.2|174409.2|174502.5|174412.5|174499.2|174409.2|3
1728866190000|2024-10-14 00:36:30|174524|174394|174523.9|174393.9|174525.6|174395.6|174523.9|174393.9|3
1728866200000|2024-10-14 00:36:40|174524.2|174394.2|174525.2|174395.2|174525.2|174395.2|174524.2|174394.2|2
1728866210000|2024-10-14 00:36:50|174525.1|174395.1|174525.2|174395.2|174525.2|174395.2|174525.1|174395.1|2
1728866220000|2024-10-14 00:37:00|174523.2|174393.2|174523.2|174393.2|174523.2|174393.2|174523.2|174393.2|1
1728866230000|2024-10-14 00:37:10|174523.3|174393.3|174519.2|174389.2|174523.3|174393.3|174519.2|174389.2|2
1728866240000|2024-10-14 00:37:20|174521.9|174391.9|174526.5|174396.5|174526.5|174396.5|174521.8|174391.8|3
1728866250000|2024-10-14 00:37:30|174524.7|174394.7|174524.7|174394.7|174524.8|174394.8|174524.7|174394.7|3
1728866260000|2024-10-14 00:37:40|174526.5|174396.5|174524.5|174394.5|174526.5|174396.5|174524.5|174394.5|3
1728866270000|2024-10-14 00:37:50|174524.6|174394.6|174524.5|174394.5|174525.7|174395.7|174524.5|174394.5|3
1728866280000|2024-10-14 00:38:00|174525.7|174395.7|174546.6|174416.6|174546.6|174416.6|174525.7|174395.7|6
1728866300000|2024-10-14 00:38:20|174546.2|174416.2|174546.2|174416.2|174546.2|174416.2|174546.2|174416.2|1
1728866310000|2024-10-14 00:38:30|174543.8|174413.8|174528|174398|174543.8|174413.8|174528|174398|2
1728866320000|2024-10-14 00:38:40|174527.7|174397.7|174528|174398|174528|174398|174527.6|174397.6|4
1728866330000|2024-10-14 00:38:50|174528.1|174398.1|174528|174398|174528.1|174398.1|174528|174398|2
1728866340000|2024-10-14 00:39:00|174525.5|174395.5|174525.4|174395.4|174525.5|174395.5|174523.3|174393.3|3
1728866360000|2024-10-14 00:39:20|174526.7|174396.7|174526.7|174396.7|174526.7|174396.7|174526.7|174396.7|1
1728866370000|2024-10-14 00:39:30|174526.5|174396.5|174526.7|174396.7|174526.8|174396.8|174526.5|174396.5|3
1728866380000|2024-10-14 00:39:40|174526.2|174396.2|174526.2|174396.2|174526.2|174396.2|174526.2|174396.2|1
1728866390000|2024-10-14 00:39:50|174527.2|174397.2|174526.2|174396.2|174527.2|174397.2|174526.2|174396.2|2
1728866400000|2024-10-14 00:40:00|174523.3|174393.3|174525.5|174395.5|174525.5|174395.5|174523.3|174393.3|5
1728866410000|2024-10-14 00:40:10|174525.6|174395.6|174525.5|174395.5|174525.6|174395.6|174525.5|174395.5|2
1728866420000|2024-10-14 00:40:20|174526.5|174396.5|174526.5|174396.5|174526.5|174396.5|174526.5|174396.5|1
1728866440000|2024-10-14 00:40:40|174526|174396|174525.8|174395.8|174526|174396|174525.8|174395.8|2
1728866450000|2024-10-14 00:40:50|174525.2|174395.2|174523.4|174393.4|174525.8|174395.8|174523.4|174393.4|3
1728866460000|2024-10-14 00:41:00|174517.2|174427.2|174591.9|174461.9|174595.4|174465.4|174517.2|174427.2|5
1728866470000|2024-10-14 00:41:10|174590.3|174460.3|174587.7|174457.7|174590.3|174460.3|174587.7|174457.7|3
1728866480000|2024-10-14 00:41:20|174589.9|174459.9|174592|174462|174592|174462|174587.7|174457.7|9
1728866490000|2024-10-14 00:41:30|174587.7|174457.7|174571.1|174481.1|174592.1|174482.9|174567.5|174457.5|11
1728866500000|2024-10-14 00:41:40|174605.2|174475.2|174608.6|174478.6|174608.6|174478.6|174605.2|174475.2|3
1728866510000|2024-10-14 00:41:50|174608.7|174478.7|174608.7|174478.7|174608.7|174478.7|174608.7|174478.7|1
1728866520000|2024-10-14 00:42:00|174608.6|174478.6|174610.9|174480.9|174610.9|174480.9|174608.6|174478.6|2
1728866530000|2024-10-14 00:42:10|174610|174480|174609.1|174479.1|174610|174480|174609.1|174479.1|2
1728866540000|2024-10-14 00:42:20|174611|174481|174611|174481|174611|174481|174611|174481|1
1728866560000|2024-10-14 00:42:40|174590.9|174500.9|174589.4|174499.4|174594.4|174504.4|174589.4|174499.4|3
1728866570000|2024-10-14 00:42:50|174587.3|174497.3|174587.3|174497.3|174587.3|174497.3|174587.3|174497.3|1
1728866580000|2024-10-14 00:43:00|174588.6|174498.6|174588.6|174498.6|174588.6|174498.6|174588.6|174498.6|1
1728866590000|2024-10-14 00:43:10|174588.5|174498.5|174588.6|174498.6|174588.6|174498.6|174588.5|174498.5|2
1728866600000|2024-10-14 00:43:20|174588.7|174498.7|174587.3|174497.3|174588.7|174498.7|174587.3|174497.3|2
1728866610000|2024-10-14 00:43:30|174585.1|174495.1|174586.2|174496.2|174586.2|174496.2|174585.1|174495.1|3
1728866640000|2024-10-14 00:44:00|174585.3|174495.3|174584.5|174494.5|174585.3|174495.3|174584.4|174494.4|3
1728866650000|2024-10-14 00:44:10|174585.3|174495.3|174586.2|174496.2|174586.2|174496.2|174585.3|174495.3|2
1728866670000|2024-10-14 00:44:30|174590.8|174500.8|174590.9|174500.9|174590.9|174500.9|174590.8|174500.8|2
1728866680000|2024-10-14 00:44:40|174590.8|174500.8|174590.9|174500.9|174590.9|174500.9|174590.8|174500.8|2
1728866690000|2024-10-14 00:44:50|174611.1|174481.1|174611.1|174481.1|174611.1|174481.1|174611.1|174481.1|1
1728866700000|2024-10-14 00:45:00|174607.3|174477.3|174607.3|174477.3|174607.3|174477.3|174607.3|174477.3|1
1728866710000|2024-10-14 00:45:10|174605.6|174475.6|174603.9|174473.9|174605.6|174475.6|174603.9|174473.9|2
1728866720000|2024-10-14 00:45:20|174582.1|174492.1|174582.1|174492.1|174582.1|174492.1|174582.1|174492.1|1
1728866730000|2024-10-14 00:45:30|174586.2|174496.2|174586.2|174496.2|174586.2|174496.2|174586.2|174496.2|1
1728866740000|2024-10-14 00:45:40|174586.1|174496.1|174587.4|174497.4|174587.4|174497.4|174586.1|174496.1|3
1728866770000|2024-10-14 00:46:10|174587.5|174497.5|174586.2|174496.2|174587.5|174497.5|174586.2|174496.2|2
1728866780000|2024-10-14 00:46:20|174584.9|174494.9|174586.2|174496.2|174586.2|174496.2|174583.7|174493.7|3
1728866790000|2024-10-14 00:46:30|174590.8|174500.8|174590.8|174500.8|174590.8|174500.8|174590.8|174500.8|1
1728866800000|2024-10-14 00:46:40|174610.4|174480.4|174605|174475|174610.4|174480.4|174604.4|174474.4|3
1728866810000|2024-10-14 00:46:50|174603.6|174473.6|174603.6|174473.6|174603.6|174473.6|174603.6|174473.6|1
1728866820000|2024-10-14 00:47:00|174601|174471|174601|174471|174601|174471|174601|174471|1
1728866850000|2024-10-14 00:47:30|174599.6|174469.6|174609.6|174479.6|174609.6|174479.6|174599.6|174469.6|4
1728866860000|2024-10-14 00:47:40|174611.5|174481.5|174606.1|174476.1|174611.5|174481.5|174602.7|174472.7|4
1728866870000|2024-10-14 00:47:50|174606|174476|174606|174476|174606|174476|174606|174476|1
1728866880000|2024-10-14 00:48:00|174604|174474|174604|174474|174604|174474|174604|174474|1
1728866900000|2024-10-14 00:48:20|174606.4|174476.4|174606.4|174476.4|174606.4|174476.4|174606.4|174476.4|1
1728866910000|2024-10-14 00:48:30|174606.5|174476.5|174606.4|174476.4|174606.5|174476.5|174606.4|174476.4|2
1728866920000|2024-10-14 00:48:40|174608.6|174478.6|174607|174477|174608.6|174478.6|174607|174477|2
1728866940000|2024-10-14 00:49:00|174582.5|174492.5|174582.5|174492.5|174582.5|174492.5|174582.5|174492.5|1
1728866960000|2024-10-14 00:49:20|174606.6|174476.6|174606.7|174476.7|174606.7|174476.7|174606.6|174476.6|2
1728866970000|2024-10-14 00:49:30|174605.5|174475.5|174606.6|174476.6|174606.6|174476.6|174605.5|174475.5|2
1728866980000|2024-10-14 00:49:40|174602.2|174472.2|174596|174466|174602.2|174472.2|174596|174466|3
1728866990000|2024-10-14 00:49:50|174595.9|174465.9|174595.9|174465.9|174595.9|174465.9|174595.9|174465.9|1
1728867010000|2024-10-14 00:50:10|174575.4|174485.4|174575.4|174485.4|174575.4|174485.4|174575.4|174485.4|1
1728867020000|2024-10-14 00:50:20|174575.5|174485.5|174575.4|174485.4|174575.5|174485.5|174575.4|174485.4|2
1728867030000|2024-10-14 00:50:30|174575.9|174485.9|174576|174486|174576|174486|174574.4|174484.4|4
1728867070000|2024-10-14 00:51:10|174574.4|174484.4|174574.4|174484.4|174574.4|174484.4|174574.4|174484.4|1
1728867080000|2024-10-14 00:51:20|174576|174486|174575.9|174485.9|174576|174486|174575.9|174485.9|2
1728867090000|2024-10-14 00:51:30|174598.8|174468.8|174598.8|174468.8|174598.8|174468.8|174598.8|174468.8|1
1728867110000|2024-10-14 00:51:50|174596.5|174466.5|174596.5|174466.5|174596.5|174466.5|174596.5|174466.5|1
1728867130000|2024-10-14 00:52:10|174594.5|174464.5|174594.3|174464.3|174594.5|174464.5|174594.3|174464.3|2
1728867140000|2024-10-14 00:52:20|174597.5|174467.5|174600.5|174470.5|174600.5|174470.5|174597.5|174467.5|3
1728867170000|2024-10-14 00:52:50|174594.4|174464.4|174594.4|174464.4|174594.4|174464.4|174594.4|174464.4|1
1728867200000|2024-10-14 00:53:20|174597.2|174467.2|174600|174470|174600|174470|174597.2|174467.2|2
1728867230000|2024-10-14 00:53:50|174587.2|174457.2|174588.7|174458.7|174589.5|174459.5|174587.2|174457.2|3
1728867240000|2024-10-14 00:54:00|174586.5|174456.5|174586.5|174456.5|174586.5|174456.5|174586.5|174456.5|1
1728867260000|2024-10-14 00:54:20|174565.7|174475.7|174565.7|174475.7|174565.7|174475.7|174565.7|174475.7|1
1728867270000|2024-10-14 00:54:30|174566|174476|174566.7|174476.7|174566.7|174476.7|174565.8|174475.8|3
1728867280000|2024-10-14 00:54:40|174569.7|174479.7|174567.8|174477.8|174570.2|174480.2|174567.8|174477.8|3
1728867290000|2024-10-14 00:54:50|174568.6|174478.6|174568.6|174478.6|174568.6|174478.6|174568.6|174478.6|1
1728867310000|2024-10-14 00:55:10|174567.7|174477.7|174567.7|174477.7|174567.7|174477.7|174567.7|174477.7|1
1728867340000|2024-10-14 00:55:40|174569.9|174479.9|174590.2|174460.2|174590.2|174479.9|174569.9|174460.2|2
1728867350000|2024-10-14 00:55:50|174589.9|174459.9|174589.9|174459.9|174589.9|174459.9|174589.9|174459.9|1
1728867360000|2024-10-14 00:56:00|174589.7|174459.7|174589.9|174459.9|174589.9|174459.9|174589.7|174459.7|2
1728867370000|2024-10-14 00:56:10|174587.7|174457.7|174587.7|174457.7|174587.8|174457.8|174587.7|174457.7|3
1728867380000|2024-10-14 00:56:20|174587.9|174457.9|174565.9|174475.9|174587.9|174475.9|174565.9|174457.7|3
1728867390000|2024-10-14 00:56:30|174591.3|174461.3|174591.3|174461.3|174591.3|174461.3|174591.3|174461.3|1
1728867410000|2024-10-14 00:56:50|174590.5|174460.5|174590.5|174460.5|174590.5|174460.5|174590.5|174460.5|1
1728867420000|2024-10-14 00:57:00|174587.7|174457.7|174587.7|174457.7|174587.7|174457.7|174587.7|174457.7|1
1728867430000|2024-10-14 00:57:10|174570.4|174480.4|174570.4|174480.4|174570.4|174480.4|174570.4|174480.4|1
1728867440000|2024-10-14 00:57:20|174569.2|174479.2|174569.2|174479.2|174569.2|174479.2|174569.2|174479.2|1
1728867450000|2024-10-14 00:57:30|174571.9|174481.9|174571.9|174481.9|174571.9|174481.9|174571.9|174481.9|1
1728867460000|2024-10-14 00:57:40|174574.7|174484.7|174576.7|174486.7|174576.7|174486.7|174574.7|174484.7|3
1728867480000|2024-10-14 00:58:00|174575.2|174485.2|174575.2|174485.2|174575.2|174485.2|174575.2|174485.2|1
1728867490000|2024-10-14 00:58:10|174579.5|174489.5|174583.8|174493.8|174583.8|174493.8|174579.5|174489.5|3
1728867500000|2024-10-14 00:58:20|174586.3|174496.3|174586.3|174496.3|174586.3|174496.3|174586.3|174496.3|1
1728867510000|2024-10-14 00:58:30|174587.1|174497.1|174587.1|174497.1|174587.1|174497.1|174587.1|174497.1|1
1728867520000|2024-10-14 00:58:40|174587.2|174497.2|174587.1|174497.1|174587.2|174497.2|174587.1|174497.1|2
1728867530000|2024-10-14 00:58:50|174586.1|174496.1|174584.7|174494.7|174587.1|174497.1|174584.7|174494.7|5
1728867540000|2024-10-14 00:59:00|174583.1|174493.1|174584.8|174494.8|174584.8|174494.8|174583.1|174493.1|2
1728867550000|2024-10-14 00:59:10|174584.7|174494.7|174581.4|174491.4|174584.8|174494.8|174581.4|174491.4|3
1728867560000|2024-10-14 00:59:20|174604.2|174474.2|174602.4|174472.4|174604.2|174474.2|174601.1|174471.1|3
1728867570000|2024-10-14 00:59:30|174604.3|174474.3|174659.4|174529.4|174659.4|174529.4|174604.3|174474.3|7
1728867580000|2024-10-14 00:59:40|174659.7|174529.7|174659.3|174529.3|174659.8|174529.8|174655.2|174525.2|4
1728867600000|2024-10-14 01:00:00|174662.1|174532.1|174805.2|174675.2|174836.7|174682|174662.1|174532.1|11
1728867610000|2024-10-14 01:00:10|174811.6|174681.6|174814|174684|174814.2|174684.2|174805.5|174675.5|11
1728867620000|2024-10-14 01:00:20|174818.3|174688.3|174822.7|174692.7|174837.4|174707.4|174818.3|174688.3|26
1728867630000|2024-10-14 01:00:30|174826.7|174696.7|174836.9|174706.9|174872|174715|174820|174652.9|34
1728867640000|2024-10-14 01:00:40|174838.9|174708.9|174842.1|174712.1|174846.9|174716.9|174829.8|174699.8|22
1728867650000|2024-10-14 01:00:50|174837.3|174707.3|174829.5|174699.5|174842.1|174712.1|174819.8|174689.8|30
1728867660000|2024-10-14 01:01:00|174823.9|174693.9|174827.7|174697.7|174840.9|174710.9|174814.1|174684.1|35
1728867670000|2024-10-14 01:01:10|174828.5|174698.5|174834.2|174704.2|174842.7|174712.7|174828.5|174698.5|22
1728867680000|2024-10-14 01:01:20|174834.6|174704.6|174832.1|174702.1|174837.3|174707.3|174827.3|174697.3|16
1728867690000|2024-10-14 01:01:30|174827.7|174697.7|174833.5|174703.5|174842.4|174712.4|174827.7|174697.7|22
1728867700000|2024-10-14 01:01:40|174833.2|174703.2|174821.7|174691.7|174835.7|174705.7|174818.6|174688.6|29
1728867710000|2024-10-14 01:01:50|174828.3|174698.3|174832.4|174702.4|174832.4|174702.4|174821.5|174691.5|21
1728867720000|2024-10-14 01:02:00|174824.9|174694.9|174821.9|174691.9|174840.1|174710.1|174819.1|174689.1|28
1728867730000|2024-10-14 01:02:10|174825.1|174695.1|174821.6|174691.6|174833|174703|174821.6|174691.6|17
1728867740000|2024-10-14 01:02:20|174824.6|174694.6|174826.6|174696.6|174832.7|174702.7|174820.2|174690.2|23
1728867750000|2024-10-14 01:02:30|174823|174693|174833.6|174703.6|174833.6|174703.6|174823|174693|15
1728867760000|2024-10-14 01:02:40|174828.9|174698.9|174824.6|174694.6|174833.6|174703.6|174823.6|174693.6|11
1728867770000|2024-10-14 01:02:50|174826.9|174696.9|174833.1|174703.1|174833.1|174703.1|174817.7|174687.7|18
1728867780000|2024-10-14 01:03:00|174824.6|174694.6|174825.2|174695.2|174833.7|174703.7|174819.9|174689.9|20
1728867790000|2024-10-14 01:03:10|174820.2|174690.2|174829.8|174699.8|174832.5|174702.5|174817.7|174687.7|20
1728867800000|2024-10-14 01:03:20|174817.5|174687.5|174816.5|174686.5|174831.9|174701.9|174816.2|174686.2|15
1728867810000|2024-10-14 01:03:30|174826.5|174696.5|174816.8|174686.8|174830.5|174700.5|174814.8|174684.8|11
1728867820000|2024-10-14 01:03:40|174817.5|174687.5|174836.8|174706.8|174836.8|174706.8|174817.4|174687.4|12
1728867830000|2024-10-14 01:03:50|174832.8|174702.8|174833.6|174703.6|174836.6|174706.6|174823.8|174693.8|18
1728867840000|2024-10-14 01:04:00|174834.8|174704.8|174837.1|174707.1|174840.5|174710.5|174822|174692|16
1728867850000|2024-10-14 01:04:10|174835.8|174705.8|174837.3|174707.3|174844.9|174714.9|174827.9|174697.9|31
1728867860000|2024-10-14 01:04:20|174841|174711|174847.8|174717.8|174852.4|174722.4|174833.1|174703.1|16
1728867870000|2024-10-14 01:04:30|174846.2|174716.2|174898.4|174768.4|174905.4|174775.4|174836.4|174706.4|17
1728867880000|2024-10-14 01:04:40|174894.1|174764.1|174891.6|174761.6|174906.7|174776.7|174883.1|174753.1|15
1728867890000|2024-10-14 01:04:50|174887.7|174757.7|174931.7|174801.7|174931.7|174801.7|174887.7|174757.7|10
1728867900000|2024-10-14 01:05:00|174931.2|174801.2|174932.5|174802.5|174933.5|174803.5|174929.2|174799.2|6
1728867910000|2024-10-14 01:05:10|174933.1|174803.1|174932.4|174802.4|174933.1|174803.1|174932.4|174802.4|2
1728867920000|2024-10-14 01:05:20|174934.7|174804.7|174911.3|174781.3|174934.7|174804.7|174911.3|174781.3|8
1728867930000|2024-10-14 01:05:30|174914.3|174784.3|174907.9|174777.9|174921.1|174791.1|174907.9|174777.9|9
1728867940000|2024-10-14 01:05:40|174910.9|174780.9|174937|174807|174937|174807|174910.9|174780.9|9
1728867950000|2024-10-14 01:05:50|174937.2|174807.2|174936.9|174806.9|174937.2|174807.2|174936.9|174806.9|2
1728867960000|2024-10-14 01:06:00|174943.4|174813.4|174936.9|174806.9|174943.5|174813.5|174936.9|174806.9|4
1728867970000|2024-10-14 01:06:10|174943.4|174813.4|174931.3|174801.3|174943.4|174813.4|174931.3|174801.3|2
1728867980000|2024-10-14 01:06:20|174940.3|174810.3|174940.3|174810.3|174940.3|174810.3|174940.1|174810.1|3
1728868000000|2024-10-14 01:06:40|174941.8|174811.8|174941.8|174811.8|174942.4|174812.4|174941.8|174811.8|3
1728868010000|2024-10-14 01:06:50|174942.3|174812.3|174941.8|174811.8|174942.3|174812.3|174935.8|174805.8|5
1728868020000|2024-10-14 01:07:00|174942.7|174812.7|174927.9|174797.9|174942.7|174812.7|174916.2|174786.2|16
1728868030000|2024-10-14 01:07:10|174919.2|174789.2|174923.1|174793.1|174927.9|174797.9|174916.5|174786.5|20
1728868040000|2024-10-14 01:07:20|174928.3|174798.3|174882.5|174752.5|174941.2|174811.2|174858|174728|23
1728868050000|2024-10-14 01:07:30|174885.9|174755.9|174886.1|174756.1|174887.4|174757.4|174878.9|174748.9|9
1728868060000|2024-10-14 01:07:40|174886|174756|174860.5|174730.5|174886|174756|174858.7|174728.7|15
1728868070000|2024-10-14 01:07:50|174865.2|174735.2|174863.6|174733.6|174866.2|174736.2|174853.5|174723.5|9
1728868080000|2024-10-14 01:08:00|174863.8|174733.8|174869|174739|174869.3|174739.3|174859.8|174729.8|14
1728868090000|2024-10-14 01:08:10|174864.2|174734.2|174865.7|174735.7|174865.8|174735.8|174863.7|174733.7|5
1728868100000|2024-10-14 01:08:20|174870|174740|174861.6|174731.6|174870.4|174740.4|174861.6|174731.6|12
1728868110000|2024-10-14 01:08:30|174861.7|174731.7|174866.7|174736.7|174866.7|174736.7|174859.9|174729.9|8
1728868120000|2024-10-14 01:08:40|174872.4|174742.4|174868.7|174738.7|174874|174744|174868.7|174738.7|5
1728868130000|2024-10-14 01:08:50|174866.4|174736.4|174863.6|174733.6|174866.4|174736.4|174863.6|174733.6|2
1728868140000|2024-10-14 01:09:00|174865.7|174735.7|174862.4|174732.4|174866.2|174736.2|174862.2|174732.2|8
1728868150000|2024-10-14 01:09:10|174865.6|174735.6|174856.2|174726.2|174865.6|174735.6|174856.2|174726.2|7
1728868160000|2024-10-14 01:09:20|174860.3|174730.3|174868.2|174738.2|174868.2|174738.2|174860.3|174730.3|4
1728868170000|2024-10-14 01:09:30|174869.1|174739.1|174881.8|174751.8|174906.7|174776.7|174865|174735|12
1728868180000|2024-10-14 01:09:40|174885.2|174755.2|174866.7|174736.7|174885.2|174755.2|174865.9|174735.9|12
1728868190000|2024-10-14 01:09:50|174866.6|174736.6|174888.9|174758.9|174888.9|174758.9|174858.9|174728.9|14
1728868200000|2024-10-14 01:10:00|174883.8|174753.8|174879.4|174749.4|174883.8|174753.8|174875.7|174745.7|9
1728868210000|2024-10-14 01:10:10|174878.9|174748.9|174879.3|174749.3|174879.3|174749.3|174878.9|174748.9|2
1728868220000|2024-10-14 01:10:20|174879.8|174749.8|174873.7|174743.7|174879.8|174749.8|174873.7|174743.7|3
1728868230000|2024-10-14 01:10:30|174868.7|174738.7|174876.6|174746.6|174880.5|174750.5|174868.7|174738.7|10
1728868240000|2024-10-14 01:10:40|174876.2|174746.2|174882.1|174752.1|174882.1|174752.1|174876.2|174746.2|4
1728868250000|2024-10-14 01:10:50|174877.8|174747.8|174883.2|174753.2|174890.1|174760.1|174875.9|174745.9|6
1728868260000|2024-10-14 01:11:00|174879.7|174749.7|174879.3|174749.3|174889.3|174759.3|174879.3|174749.3|5
1728868270000|2024-10-14 01:11:10|174886|174756|174878.9|174748.9|174888.7|174758.7|174878.7|174748.7|16
1728868280000|2024-10-14 01:11:20|174879.1|174749.1|174862.4|174732.4|174893.5|174763.5|174862.4|174732.4|12
1728868290000|2024-10-14 01:11:30|174860.7|174730.7|174859.5|174729.5|174861.7|174731.7|174857.9|174727.9|12
1728868300000|2024-10-14 01:11:40|174858.8|174728.8|174859.3|174729.3|174859.5|174729.5|174858.8|174728.8|4
1728868310000|2024-10-14 01:11:50|174859.4|174729.4|174859.3|174729.3|174865.5|174735.5|174859|174729|6
1728868320000|2024-10-14 01:12:00|174865.5|174735.5|174863.8|174733.8|174865.5|174735.5|174863.8|174733.8|4
1728868330000|2024-10-14 01:12:10|174863.5|174733.5|174863.8|174733.8|174863.8|174733.8|174863.5|174733.5|2
1728868340000|2024-10-14 01:12:20|174863.5|174733.5|174873.1|174743.1|174881.5|174751.5|174863.5|174733.5|6
1728868350000|2024-10-14 01:12:30|174871.5|174741.5|174860.3|174730.3|174871.5|174741.5|174859.5|174729.5|8
1728868360000|2024-10-14 01:12:40|174860.6|174730.6|174855|174725|174860.6|174730.6|174855|174725|7
1728868370000|2024-10-14 01:12:50|174873|174743|174875.4|174745.4|174882.7|174752.7|174873|174743|10
1728868380000|2024-10-14 01:13:00|174873.8|174743.8|174858|174728|174873.8|174743.8|174858|174728|5
1728868390000|2024-10-14 01:13:10|174855.6|174725.6|174856.5|174726.5|174856.6|174726.6|174855.6|174725.6|3
1728868400000|2024-10-14 01:13:20|174856.6|174726.6|174780.6|174650.6|174856.6|174726.6|174765.8|174635.8|13
1728868410000|2024-10-14 01:13:30|174780.1|174650.1|174780.3|174650.3|174781|174651|174779.9|174649.9|5
1728868420000|2024-10-14 01:13:40|174776.7|174646.7|174772.9|174642.9|174781.4|174651.4|174772.9|174642.9|10
1728868430000|2024-10-14 01:13:50|174781.4|174651.4|174780|174650|174783.1|174653.1|174779|174649|6
1728868440000|2024-10-14 01:14:00|174779.6|174649.6|174779.2|174649.2|174779.6|174649.6|174779.2|174649.2|2
1728868450000|2024-10-14 01:14:10|174779.5|174649.5|174779.2|174649.2|174779.5|174649.5|174779.2|174649.2|2
1728868460000|2024-10-14 01:14:20|174778.5|174648.5|174778.5|174648.5|174778.6|174648.6|174778.5|174648.5|3
1728868470000|2024-10-14 01:14:30|174778.6|174648.6|174778.5|174648.5|174778.6|174648.6|174778.5|174648.5|2
1728868480000|2024-10-14 01:14:40|174778.6|174648.6|174778.5|174648.5|174778.6|174648.6|174778.5|174648.5|6
1728868490000|2024-10-14 01:14:50|174779.1|174649.1|174779.1|174649.1|174779.1|174649.1|174779.1|174649.1|1
1728868500000|2024-10-14 01:15:00|174765.8|174675.8|174753.3|174663.3|174765.8|174675.8|174748|174658|8
1728868510000|2024-10-14 01:15:10|174756.6|174666.6|174774.6|174644.6|174777.4|174670.3|174754.2|174644.6|9
1728868520000|2024-10-14 01:15:20|174777|174647|174777.5|174647.5|174780.3|174650.3|174777|174647|5
1728868530000|2024-10-14 01:15:30|174776.1|174646.1|174774|174644|174777.4|174647.4|174770.3|174640.3|13
1728868540000|2024-10-14 01:15:40|174775.8|174645.8|174757.8|174667.8|174777|174670.1|174757.8|174645.8|4
1728868550000|2024-10-14 01:15:50|174761.3|174671.3|174758|174668|174761.3|174671.3|174758|174668|2
1728868560000|2024-10-14 01:16:00|174758.2|174668.2|174757.9|174667.9|174758.2|174668.2|174757.9|174667.9|4
1728868570000|2024-10-14 01:16:10|174757.2|174667.2|174772.1|174642.1|174774.5|174667.2|174757.2|174642.1|3
1728868580000|2024-10-14 01:16:20|174774.9|174644.9|174774.9|174644.9|174774.9|174644.9|174774.9|174644.9|1
1728868590000|2024-10-14 01:16:30|174774.8|174644.8|174774.8|174644.8|174774.8|174644.8|174774.8|174644.8|1
1728868600000|2024-10-14 01:16:40|174774.9|174644.9|174774.9|174644.9|174775.1|174645.1|174774.9|174644.9|3
1728868610000|2024-10-14 01:16:50|174770.7|174640.7|174750.5|174660.5|174774.9|174660.5|174750.5|174640.7|4
1728868620000|2024-10-14 01:17:00|174758.6|174668.6|174776.2|174646.2|174776.2|174675.7|174750.3|174646.2|9
1728868630000|2024-10-14 01:17:10|174770.6|174640.6|174770.6|174640.6|174776.1|174646.1|174770.6|174640.6|3
1728868640000|2024-10-14 01:17:20|174770.5|174640.5|174770.8|174640.8|174770.8|174640.8|174770.5|174640.5|3
1728868650000|2024-10-14 01:17:30|174772.2|174642.2|174759.4|174629.4|174776.8|174646.8|174757.4|174627.4|8
1728868660000|2024-10-14 01:17:40|174758.9|174628.9|174758.9|174628.9|174758.9|174628.9|174758.7|174628.7|3
1728868670000|2024-10-14 01:17:50|174758.8|174628.8|174758.8|174628.8|174758.8|174628.8|174758.8|174628.8|1
1728868680000|2024-10-14 01:18:00|174758.9|174628.9|174761.5|174631.5|174761.5|174631.5|174758.9|174628.9|3
1728868690000|2024-10-14 01:18:10|174750|174660|174698.3|174568.3|174750.1|174660.1|174692.1|174562.1|7
1728868700000|2024-10-14 01:18:20|174701.1|174571.1|174698.6|174568.6|174701.5|174571.5|174698.6|174568.6|7
1728868710000|2024-10-14 01:18:30|174698.7|174568.7|174700.5|174570.5|174700.9|174570.9|174698.1|174568.1|6
1728868720000|2024-10-14 01:18:40|174698.1|174568.1|174678.7|174588.7|174698.1|174592|174678|174568.1|8
1728868730000|2024-10-14 01:18:50|174676.5|174586.5|174705.5|174575.5|174705.5|174592.1|174676.5|174563.1|10
1728868740000|2024-10-14 01:19:00|174701.7|174571.7|174700.8|174570.8|174701.7|174571.7|174700.8|174570.8|3
1728868750000|2024-10-14 01:19:10|174698|174568|174697.2|174567.2|174698|174568|174688.2|174558.2|7
1728868760000|2024-10-14 01:19:20|174694.9|174564.9|174691.3|174561.3|174697.2|174567.2|174688.5|174558.5|17
1728868770000|2024-10-14 01:19:30|174691.5|174561.5|174693.6|174563.6|174693.6|174563.6|174682.6|174552.6|13
1728868780000|2024-10-14 01:19:40|174693.5|174563.5|174693.4|174563.4|174693.5|174563.5|174691.1|174561.1|4
1728868790000|2024-10-14 01:19:50|174691.1|174561.1|174684.5|174554.5|174693.4|174563.4|174684.5|174554.5|16
1728868800000|2024-10-14 01:20:00|174691.1|174561.1|174698.5|174568.5|174699.7|174569.7|174691.1|174561.1|7
1728868810000|2024-10-14 01:20:10|174695.2|174565.2|174692.1|174562.1|174695.2|174565.2|174692.1|174562.1|4
1728868820000|2024-10-14 01:20:20|174692.5|174562.5|174672.8|174582.8|174692.5|174583.5|174672.8|174562.5|3
1728868830000|2024-10-14 01:20:30|174672.7|174582.7|174675.5|174585.5|174675.5|174585.5|174672.7|174582.7|6
1728868840000|2024-10-14 01:20:40|174672.8|174582.8|174699.4|174569.4|174699.4|174585.5|174672.8|174565.4|8
1728868850000|2024-10-14 01:20:50|174699.2|174569.2|174699|174569|174699.4|174569.4|174699|174569|4
1728868860000|2024-10-14 01:21:00|174694|174564|174698.7|174568.7|174699.2|174569.2|174689.3|174559.3|7
1728868870000|2024-10-14 01:21:10|174699|174569|174695.5|174565.5|174699|174569|174695.5|174565.5|3
1728868880000|2024-10-14 01:21:20|174696.6|174566.6|174696.7|174566.7|174697.9|174567.9|174688.9|174558.9|12
1728868890000|2024-10-14 01:21:30|174694.3|174564.3|174678.1|174588.1|174698|174588.1|174674.9|174552|21
1728868900000|2024-10-14 01:21:40|174675|174585|174678|174588|174678.2|174588.2|174670.9|174580.9|23
1728868910000|2024-10-14 01:21:50|174670.9|174580.9|174678|174588|174678|174588|174667.9|174577.9|14
1728868920000|2024-10-14 01:22:00|174677.9|174587.9|174695.2|174565.2|174695.4|174587.9|174677.9|174552.8|11
1728868930000|2024-10-14 01:22:10|174696|174566|174693|174563|174696|174566|174693|174563|5
1728868940000|2024-10-14 01:22:20|174692.7|174562.7|174693|174563|174695.5|174565.5|174689.7|174559.7|9
1728868950000|2024-10-14 01:22:30|174695.3|174565.3|174668.9|174578.9|174696.1|174586.1|174668.9|174563.1|11
1728868960000|2024-10-14 01:22:40|174676.1|174586.1|174673.2|174583.2|174676.4|174586.4|174670.9|174580.9|13
1728868970000|2024-10-14 01:22:50|174673.1|174583.1|174673.3|174583.3|174676.4|174586.4|174666.2|174576.2|17
1728868980000|2024-10-14 01:23:00|174673.1|174583.1|174677|174587|174677.8|174587.8|174668.7|174578.7|10
1728868990000|2024-10-14 01:23:10|174677.7|174587.7|174695.3|174565.3|174695.3|174587.7|174669.6|174553|5
1728869000000|2024-10-14 01:23:20|174689.6|174559.6|174679.7|174589.7|174698.5|174589.9|174675.7|174558.7|18
1728869010000|2024-10-14 01:23:30|174671.6|174581.6|174675.7|174585.7|174679.9|174589.9|174671.6|174581.6|5
1728869020000|2024-10-14 01:23:40|174677.7|174587.7|174678.8|174588.8|174679.7|174589.7|174677.7|174587.7|4
1728869030000|2024-10-14 01:23:50|174677.5|174587.5|174675.3|174585.3|174678.7|174588.7|174675.3|174585.3|7
1728869040000|2024-10-14 01:24:00|174675.2|174585.2|174675.2|174585.2|174678.8|174588.8|174675.2|174585.2|3
1728869050000|2024-10-14 01:24:10|174676.4|174586.4|174678.1|174588.1|174678.1|174588.1|174669.6|174579.6|9
1728869060000|2024-10-14 01:24:20|174675.3|174585.3|174675.8|174585.8|174678.5|174588.5|174672.4|174582.4|5
1728869070000|2024-10-14 01:24:30|174679.6|174589.6|174679.6|174589.6|174679.6|174589.6|174679.6|174589.6|1
1728869080000|2024-10-14 01:24:40|174677.8|174587.8|174677.7|174587.7|174679.7|174589.7|174675.9|174585.9|5
1728869090000|2024-10-14 01:24:50|174677.8|174587.8|174678|174588|174678.1|174588.1|174677.8|174587.8|5
1728869100000|2024-10-14 01:25:00|174675.9|174585.9|174673.8|174583.8|174675.9|174585.9|174673.8|174583.8|3
1728869110000|2024-10-14 01:25:10|174674.2|174584.2|174671.1|174581.1|174677.5|174587.5|174670.4|174580.4|8
1728869120000|2024-10-14 01:25:20|174674.8|174584.8|174674.7|174584.7|174677.5|174587.5|174666.4|174576.4|11
1728869130000|2024-10-14 01:25:30|174674.8|174584.8|174667.7|174577.7|174674.8|174584.8|174667.7|174577.7|7
1728869140000|2024-10-14 01:25:40|174674.8|174584.8|174675.4|174585.4|174677.4|174587.4|174667.8|174577.8|12
1728869150000|2024-10-14 01:25:50|174669.7|174579.7|174669.6|174579.6|174675.5|174585.5|174667.6|174577.6|8
1728869160000|2024-10-14 01:26:00|174673.2|174583.2|174673.4|174583.4|174675.5|174585.5|174667.7|174577.7|10
1728869170000|2024-10-14 01:26:10|174675.4|174585.4|174678.9|174588.9|174679|174589|174667.5|174577.5|21
1728869180000|2024-10-14 01:26:20|174675|174585|174675|174585|174678.9|174588.9|174674.9|174584.9|10
1728869190000|2024-10-14 01:26:30|174675.2|174585.2|174675.5|174585.5|174677.7|174587.7|174670.7|174580.7|11
1728869200000|2024-10-14 01:26:40|174673.3|174583.3|174693.3|174563.3|174696.3|174583.3|174673.3|174556.5|10
1728869210000|2024-10-14 01:26:50|174693|174563|174695.4|174565.4|174695.5|174565.5|174686.5|174556.5|11
1728869220000|2024-10-14 01:27:00|174693.2|174563.2|174694.9|174564.9|174695.5|174565.5|174689.8|174559.8|12
1728869230000|2024-10-14 01:27:10|174665.1|174575.1|174673.7|174583.7|174674.9|174584.9|174665.1|174575.1|7
1728869240000|2024-10-14 01:27:20|174663.9|174573.9|174673.6|174583.6|174673.6|174583.6|174663.9|174573.9|10
1728869250000|2024-10-14 01:27:30|174691.3|174561.3|174691.3|174561.3|174691.3|174561.3|174683.3|174553.3|12
1728869260000|2024-10-14 01:27:40|174683.5|174553.5|174689.2|174559.2|174689.2|174559.2|174683.5|174553.5|3
1728869270000|2024-10-14 01:27:50|174688.8|174558.8|174691.2|174561.2|174691.2|174561.2|174685.7|174555.7|4
1728869280000|2024-10-14 01:28:00|174689.3|174559.3|174604.5|174474.5|174694|174573.9|174604.5|174474.5|13
1728869290000|2024-10-14 01:28:10|174607.8|174477.8|174606.1|174476.1|174610.1|174480.1|174606.1|174476.1|12
1728869300000|2024-10-14 01:28:20|174610|174480|174605.4|174475.4|174610|174480|174605.4|174475.4|3
1728869310000|2024-10-14 01:28:30|174609|174479|174605.4|174475.4|174609|174479|174605.3|174475.3|6
1728869320000|2024-10-14 01:28:40|174590.4|174500.4|174590.4|174500.4|174590.5|174500.5|174585.6|174495.6|9
1728869330000|2024-10-14 01:28:50|174590.5|174500.5|174585.6|174495.6|174590.5|174500.5|174585.6|174495.6|11
1728869340000|2024-10-14 01:29:00|174590.4|174500.4|174587.3|174497.3|174591.2|174501.2|174585.6|174495.6|7
1728869350000|2024-10-14 01:29:10|174588.9|174498.9|174586.9|174496.9|174589.2|174499.2|174586.9|174496.9|3
1728869360000|2024-10-14 01:29:20|174587.7|174497.7|174587.7|174497.7|174587.7|174497.7|174586.1|174496.1|3
1728869370000|2024-10-14 01:29:30|174586.1|174496.1|174587.1|174497.1|174587.1|174497.1|174586.1|174496.1|2
1728869390000|2024-10-14 01:29:50|174586.7|174496.7|174588.4|174498.4|174588.4|174498.4|174586.7|174496.7|2
1728869400000|2024-10-14 01:30:00|174589.9|174499.9|174586|174496|174594.6|174504.6|174586|174496|12
1728869410000|2024-10-14 01:30:10|174591.8|174501.8|174587.7|174497.7|174592.1|174502.1|174587.7|174497.7|9
1728869420000|2024-10-14 01:30:20|174589.4|174499.4|174585.2|174495.2|174592.3|174502.3|174585.2|174495.2|5
1728869430000|2024-10-14 01:30:30|174583.5|174493.5|174617.9|174527.9|174617.9|174527.9|174583.5|174493.5|11
1728869440000|2024-10-14 01:30:40|174619.5|174529.5|174616.8|174526.8|174619.5|174529.5|174615.9|174525.9|4
1728869450000|2024-10-14 01:30:50|174625.5|174495.5|174618.1|174488.1|174630|174500|174616.3|174486.3|12
1728869460000|2024-10-14 01:31:00|174615.2|174485.2|174618|174488|174618.4|174488.4|174615.2|174485.2|6
1728869470000|2024-10-14 01:31:10|174617.6|174487.6|174616.3|174486.3|174618|174488|174616.3|174486.3|3
1728869480000|2024-10-14 01:31:20|174618|174488|174601.4|174511.4|174618|174511.4|174601.4|174485.9|3
1728869490000|2024-10-14 01:31:30|174597.7|174507.7|174595.9|174505.9|174597.9|174507.9|174586.7|174496.7|7
1728869500000|2024-10-14 01:31:40|174595.5|174505.5|174596.8|174506.8|174596.8|174506.8|174595.5|174505.5|3
1728869510000|2024-10-14 01:31:50|174598.3|174508.3|174597.3|174507.3|174598.3|174508.3|174596|174506|6
1728869520000|2024-10-14 01:32:00|174597|174507|174621.8|174491.8|174621.8|174515.5|174591.3|174491.8|7
1728869530000|2024-10-14 01:32:10|174626.5|174496.5|174626.4|174496.4|174626.5|174496.5|174621.8|174491.8|3
1728869540000|2024-10-14 01:32:20|174607.8|174517.8|174693.2|174563.2|174695.8|174565.8|174597.9|174507.9|9
1728869550000|2024-10-14 01:32:30|174694.2|174564.2|174706.3|174576.3|174709.1|174579.1|174694.2|174564.2|10
1728869560000|2024-10-14 01:32:40|174706.7|174576.7|174705.2|174575.2|174709.9|174579.9|174702.2|174572.2|11
1728869570000|2024-10-14 01:32:50|174707.2|174577.2|174693.9|174563.9|174707.2|174577.2|174692.9|174562.9|15
1728869580000|2024-10-14 01:33:00|174694.3|174564.3|174694|174564|174699|174569|174689.9|174559.9|9
1728869590000|2024-10-14 01:33:10|174693.9|174563.9|174689.7|174559.7|174694.4|174564.4|174687.7|174557.7|8
1728869600000|2024-10-14 01:33:20|174688.8|174558.8|174695|174565|174695|174565|174688.8|174558.8|6
1728869610000|2024-10-14 01:33:30|174695.1|174565.1|174699.5|174569.5|174699.5|174569.5|174695|174565|4
1728869620000|2024-10-14 01:33:40|174694.2|174564.2|174694.1|174564.1|174698.5|174568.5|174689.2|174559.2|11
1728869630000|2024-10-14 01:33:50|174696.3|174566.3|174696.9|174566.9|174698.5|174568.5|174690.2|174560.2|12
1728869640000|2024-10-14 01:34:00|174692.3|174562.3|174695.8|174565.8|174696.9|174566.9|174691.4|174561.4|11
1728869650000|2024-10-14 01:34:10|174696.5|174566.5|174670|174540|174696.5|174566.5|174668.9|174538.9|11
1728869660000|2024-10-14 01:34:20|174666.9|174536.9|174668.2|174538.2|174669|174539|174666.9|174536.9|4
1728869670000|2024-10-14 01:34:30|174667.2|174537.2|174655.8|174525.8|174667.2|174537.2|174655.8|174525.8|7
1728869680000|2024-10-14 01:34:40|174663.8|174533.8|174691.4|174561.4|174691.4|174561.4|174663.8|174533.8|10
1728869690000|2024-10-14 01:34:50|174691.2|174561.2|174691.4|174561.4|174693.9|174563.9|174691.2|174561.2|5
1728869700000|2024-10-14 01:35:00|174694.1|174564.1|174695.2|174565.2|174695.2|174565.2|174675.9|174545.9|17
1728869710000|2024-10-14 01:35:10|174691.6|174561.6|174695|174565|174695.1|174565.1|174688.8|174558.8|8
1728869720000|2024-10-14 01:35:20|174695.7|174565.7|174691.8|174561.8|174695.7|174565.7|174688.9|174558.9|14
1728869730000|2024-10-14 01:35:30|174695|174565|174691.3|174561.3|174695|174565|174681.6|174551.6|19
1728869740000|2024-10-14 01:35:40|174694|174564|174695.9|174565.9|174695.9|174565.9|174676.6|174546.6|13
1728869750000|2024-10-14 01:35:50|174696.1|174566.1|174688.4|174558.4|174696.1|174566.1|174688.4|174558.4|10
1728869760000|2024-10-14 01:36:00|174689.4|174559.4|174689.7|174559.7|174692.4|174562.4|174689.4|174559.4|12
1728869770000|2024-10-14 01:36:10|174686.6|174556.6|174682.4|174552.4|174701.8|174571.8|174682.4|174552.4|22
1728869780000|2024-10-14 01:36:20|174679.8|174549.8|174687.5|174557.5|174688.6|174558.6|174668.4|174538.4|12
1728869790000|2024-10-14 01:36:30|174687.6|174557.6|174692.8|174562.8|174692.8|174562.8|174682.6|174552.6|9
1728869800000|2024-10-14 01:36:40|174692.3|174562.3|174693.4|174563.4|174694.4|174564.4|174674.3|174544.3|15
1728869810000|2024-10-14 01:36:50|174692|174562|174695.8|174565.8|174695.8|174565.8|174691.7|174561.7|8
1728869820000|2024-10-14 01:37:00|174694.2|174564.2|174685.5|174555.5|174694.2|174564.2|174685.5|174555.5|5
1728869830000|2024-10-14 01:37:10|174683.3|174553.3|174679|174549|174692.4|174562.4|174668.4|174538.4|12
1728869840000|2024-10-14 01:37:20|174676.1|174546.1|174650.9|174520.9|174676.1|174546.1|174650.9|174520.9|16
1728869850000|2024-10-14 01:37:30|174653.7|174523.7|174590.2|174460.2|174658|174528|174583.8|174453.8|14
1728869860000|2024-10-14 01:37:40|174584.4|174454.4|174613.4|174483.4|174617.3|174487.3|174584.4|174454.4|10
1728869870000|2024-10-14 01:37:50|174613|174483|174614.4|174484.4|174614.4|174484.4|174612.4|174482.4|4
1728869880000|2024-10-14 01:38:00|174616|174486|174595.5|174465.5|174616.1|174486.1|174595.5|174465.5|9
1728869890000|2024-10-14 01:38:10|174596.5|174466.5|174612.2|174482.2|174615.8|174485.8|174596.5|174466.5|11
1728869900000|2024-10-14 01:38:20|174612.4|174482.4|174608.8|174478.8|174615.9|174485.9|174608.8|174478.8|11
1728869910000|2024-10-14 01:38:30|174612|174482|174614.3|174484.3|174614.5|174484.5|174611.9|174481.9|9
1728869920000|2024-10-14 01:38:40|174616.5|174486.5|174596.4|174506.4|174616.5|174507.1|174594|174486.3|7
1728869930000|2024-10-14 01:38:50|174596.9|174506.9|174596.5|174506.5|174596.9|174506.9|174596.5|174506.5|2
1728869940000|2024-10-14 01:39:00|174596.3|174506.3|174592.4|174502.4|174597.1|174507.1|174592.4|174502.4|6
1728869950000|2024-10-14 01:39:10|174594.6|174504.6|174594.7|174504.7|174594.7|174504.7|174587.5|174497.5|7
1728869960000|2024-10-14 01:39:20|174587.6|174497.6|174594.6|174504.6|174597|174507|174587.6|174497.6|10
1728869970000|2024-10-14 01:39:30|174592.6|174502.6|174593.9|174503.9|174593.9|174503.9|174592.6|174502.6|2
1728869980000|2024-10-14 01:39:40|174599.3|174509.3|174599.2|174509.2|174599.3|174509.3|174599.2|174509.2|2
1728869990000|2024-10-14 01:39:50|174599.6|174509.6|174599.2|174509.2|174608.5|174518.5|174599.2|174509.2|3
1728870000000|2024-10-14 01:40:00|174598.9|174508.9|174593.3|174503.3|174599.1|174509.1|174593.3|174503.3|7
1728870010000|2024-10-14 01:40:10|174595.4|174505.4|174593.2|174503.2|174597|174507|174588.3|174498.3|9
1728870020000|2024-10-14 01:40:20|174593.4|174503.4|174592.9|174502.9|174595.4|174505.4|174588.3|174498.3|7
1728870030000|2024-10-14 01:40:30|174593.3|174503.3|174590.4|174500.4|174597.9|174507.9|174588.8|174498.8|14
1728870040000|2024-10-14 01:40:40|174590.5|174500.5|174593.6|174503.6|174593.6|174503.6|174590.4|174500.4|4
1728870050000|2024-10-14 01:40:50|174593.2|174503.2|174588.5|174498.5|174593.2|174503.2|174588.5|174498.5|3
1728870060000|2024-10-14 01:41:00|174588.6|174498.6|174588.6|174498.6|174591.2|174501.2|174588.4|174498.4|7
1728870070000|2024-10-14 01:41:10|174588.5|174498.5|174594.5|174504.5|174594.5|174504.5|174588|174498|4
1728870080000|2024-10-14 01:41:20|174594.3|174504.3|174588.6|174498.6|174594.3|174504.3|174588.6|174498.6|12
1728870090000|2024-10-14 01:41:30|174591.9|174501.9|174588.7|174498.7|174591.9|174501.9|174588.7|174498.7|4
1728870100000|2024-10-14 01:41:40|174591.8|174501.8|174595.4|174465.4|174595.4|174501.9|174582.6|174462.5|10
1728870110000|2024-10-14 01:41:50|174595.3|174465.3|174590.3|174460.3|174595.3|174465.3|174590.3|174460.3|5
1728870120000|2024-10-14 01:42:00|174586.8|174456.8|174596.7|174466.7|174596.7|174466.7|174586.8|174456.8|7
1728870130000|2024-10-14 01:42:10|174590.6|174460.6|174566.3|174436.3|174590.6|174460.6|174556.6|174426.6|12
1728870140000|2024-10-14 01:42:20|174563.6|174433.6|174559.3|174429.3|174564.3|174434.3|174558.7|174428.7|8
1728870150000|2024-10-14 01:42:30|174580.4|174450.4|174609.9|174479.9|174616.3|174486.3|174580.4|174450.4|14
1728870160000|2024-10-14 01:42:40|174609.6|174479.6|174611.9|174481.9|174611.9|174481.9|174609.6|174479.6|4
1728870170000|2024-10-14 01:42:50|174609.9|174479.9|174609.9|174479.9|174612.3|174482.3|174609.9|174479.9|5
1728870180000|2024-10-14 01:43:00|174609.8|174479.8|174612.5|174482.5|174612.6|174482.6|174609.7|174479.7|8
1728870190000|2024-10-14 01:43:10|174614.8|174484.8|174612.5|174482.5|174614.9|174484.9|174612.5|174482.5|7
1728870200000|2024-10-14 01:43:20|174613.3|174483.3|174615.4|174485.4|174615.6|174485.6|174613.3|174483.3|5
1728870210000|2024-10-14 01:43:30|174614.6|174484.6|174615.3|174485.3|174616.9|174486.9|174614.6|174484.6|3
1728870220000|2024-10-14 01:43:40|174612.7|174482.7|174610.6|174480.6|174612.7|174482.7|174610.6|174480.6|5
1728870230000|2024-10-14 01:43:50|174617.7|174487.7|174619.2|174489.2|174619.7|174489.7|174613.7|174483.7|20
1728870240000|2024-10-14 01:44:00|174614.5|174484.5|174619.2|174489.2|174619.3|174489.3|174614.5|174484.5|10
1728870250000|2024-10-14 01:44:10|174616|174486|174619.2|174489.2|174619.2|174489.2|174614.5|174484.5|9
1728870260000|2024-10-14 01:44:20|174600.3|174510.3|174596.6|174506.6|174600.4|174510.4|174596.6|174506.6|4
1728870270000|2024-10-14 01:44:30|174595.3|174505.3|174598.2|174508.2|174598.2|174508.2|174595.3|174505.3|3
1728870280000|2024-10-14 01:44:40|174595.3|174505.3|174594.9|174504.9|174598.2|174508.2|174594.9|174504.9|6
1728870290000|2024-10-14 01:44:50|174592.4|174502.4|174594.1|174504.1|174596.3|174506.3|174592.4|174502.4|8
1728870300000|2024-10-14 01:45:00|174594|174504|174587.2|174497.2|174594|174504|174584.2|174494.2|4
1728870320000|2024-10-14 01:45:20|174587.3|174497.3|174587.3|174497.3|174587.3|174497.3|174587.3|174497.3|1
1728870330000|2024-10-14 01:45:30|174589.4|174499.4|174589.8|174459.8|174596.6|174499.4|174589.3|174459.8|6
1728870340000|2024-10-14 01:45:40|174583.7|174453.7|174583.5|174453.5|174587.4|174457.4|174583.5|174453.5|9
1728870350000|2024-10-14 01:45:50|174567.9|174437.9|174575.7|174445.7|174580.8|174450.8|174567.1|174437.1|9
1728870360000|2024-10-14 01:46:00|174575.5|174445.5|174574.2|174444.2|174575.5|174445.5|174557|174427|7
1728870370000|2024-10-14 01:46:10|174574.8|174444.8|174607.1|174477.1|174607.1|174477.1|174573|174443|14
1728870380000|2024-10-14 01:46:20|174609.1|174479.1|174609.1|174479.1|174609.9|174479.9|174607.1|174477.1|6
1728870390000|2024-10-14 01:46:30|174607|174477|174602.1|174472.1|174609.6|174479.6|174602.1|174472.1|22
1728870400000|2024-10-14 01:46:40|174607.1|174477.1|174593.7|174503.7|174609.6|174503.7|174582.8|174472.1|22
1728870410000|2024-10-14 01:46:50|174591.7|174501.7|174593.6|174503.6|174593.6|174503.6|174582.8|174492.8|11
1728870420000|2024-10-14 01:47:00|174597.2|174507.2|174595.7|174505.7|174597.2|174507.2|174593.3|174503.3|6
1728870430000|2024-10-14 01:47:10|174595.6|174505.6|174597.2|174507.2|174597.2|174507.2|174593.6|174503.6|5
1728870440000|2024-10-14 01:47:20|174596.6|174506.6|174590.3|174500.3|174597.2|174507.2|174590.1|174500.1|15
1728870450000|2024-10-14 01:47:30|174589.7|174499.7|174590.3|174500.3|174593.1|174503.1|174589.7|174499.7|4
1728870460000|2024-10-14 01:47:40|174590.8|174500.8|174593.1|174503.1|174593.1|174503.1|174590.3|174500.3|3
1728870470000|2024-10-14 01:47:50|174593.2|174503.2|174598.1|174508.1|174598.2|174508.2|174590.5|174500.5|6
1728870480000|2024-10-14 01:48:00|174598.2|174508.2|174598.3|174508.3|174598.3|174508.3|174598.2|174508.2|2
1728870490000|2024-10-14 01:48:10|174598.2|174508.2|174598.2|174508.2|174598.2|174508.2|174598.2|174508.2|1
1728870500000|2024-10-14 01:48:20|174602.4|174512.4|174598.1|174508.1|174602.4|174512.4|174593|174503|9
1728870510000|2024-10-14 01:48:30|174592.2|174502.2|174598.1|174508.1|174598.1|174508.1|174592.2|174502.2|2
1728870520000|2024-10-14 01:48:40|174595.1|174505.1|174598.1|174508.1|174598.1|174508.1|174592.2|174502.2|10
1728870530000|2024-10-14 01:48:50|174592.2|174502.2|174599.7|174509.7|174600.4|174510.4|174591.8|174501.8|8
1728870540000|2024-10-14 01:49:00|174619.6|174489.6|174615.4|174485.4|174619.6|174489.6|174607.3|174477.3|14
1728870550000|2024-10-14 01:49:10|174612.6|174482.6|174614.8|174484.8|174615.4|174485.4|174611.9|174481.9|11
1728870560000|2024-10-14 01:49:20|174612.3|174482.3|174614.8|174484.8|174614.8|174484.8|174612.3|174482.3|12
1728870570000|2024-10-14 01:49:30|174614.7|174484.7|174617.1|174487.1|174617.1|174487.1|174607.4|174477.4|8
1728870580000|2024-10-14 01:49:40|174613.8|174483.8|174593.6|174503.6|174613.8|174507.3|174587.3|174482.4|23
1728870590000|2024-10-14 01:49:50|174593.5|174503.5|174595.1|174505.1|174596.4|174506.4|174593.1|174503.1|5
1728870600000|2024-10-14 01:50:00|174596.3|174506.3|174593|174503|174596.3|174506.3|174587.9|174497.9|7
1728870610000|2024-10-14 01:50:10|174593.4|174503.4|174595.8|174505.8|174595.9|174505.9|174593|174503|10
1728870620000|2024-10-14 01:50:20|174593.1|174503.1|174595.6|174505.6|174595.8|174505.8|174587.9|174497.9|13
1728870630000|2024-10-14 01:50:30|174593.9|174503.9|174594.6|174504.6|174597.6|174507.6|174593.9|174503.9|7
1728870640000|2024-10-14 01:50:40|174595.1|174505.1|174597.6|174507.6|174597.9|174507.9|174595.1|174505.1|4
1728870650000|2024-10-14 01:50:50|174596.6|174506.6|174593.8|174503.8|174597.5|174507.5|174593.8|174503.8|11
1728870660000|2024-10-14 01:51:00|174593.9|174503.9|174616.5|174486.5|174620.4|174506.1|174593.9|174486.4|8
1728870670000|2024-10-14 01:51:10|174620.1|174490.1|174620.1|174490.1|174620.2|174490.2|174616.4|174486.4|6
1728870680000|2024-10-14 01:51:20|174617.4|174487.4|174617.3|174487.3|174617.4|174487.4|174614.6|174484.6|5
1728870690000|2024-10-14 01:51:30|174617.4|174487.4|174617.4|174487.4|174617.4|174487.4|174617.4|174487.4|1
1728870700000|2024-10-14 01:51:40|174614.6|174484.6|174616.4|174486.4|174617.4|174487.4|174613|174483|4
1728870710000|2024-10-14 01:51:50|174616.6|174486.6|174620.7|174490.7|174620.7|174490.7|174614.2|174484.2|5
1728870720000|2024-10-14 01:52:00|174616.9|174486.9|174617|174487|174620.6|174490.6|174616.9|174486.9|4
1728870730000|2024-10-14 01:52:10|174617.1|174487.1|174586.7|174496.7|174620.6|174514.7|174586.7|174478.6|12
1728870740000|2024-10-14 01:52:20|174592.2|174502.2|174594.6|174504.6|174599.2|174509.2|174586.7|174496.7|4
1728870750000|2024-10-14 01:52:30|174594.5|174504.5|174594.6|174504.6|174597.4|174507.4|174588.3|174498.3|17
1728870760000|2024-10-14 01:52:40|174588.3|174498.3|174614.1|174484.1|174616.2|174507.4|174588.3|174479.1|24
1728870770000|2024-10-14 01:52:50|174609.1|174479.1|174616.2|174486.2|174616.2|174486.2|174609.1|174479.1|5
1728870780000|2024-10-14 01:53:00|174614.5|174484.5|174613.3|174483.3|174616.2|174486.2|174613.3|174483.3|6
1728870790000|2024-10-14 01:53:10|174614.9|174484.9|174613.6|174483.6|174614.9|174484.9|174613.6|174483.6|2
1728870800000|2024-10-14 01:53:20|174610.8|174480.8|174607.6|174477.6|174614.2|174484.2|174607.1|174477.1|10
1728870810000|2024-10-14 01:53:30|174607.3|174477.3|174607.7|174477.7|174610.3|174480.3|174607.3|174477.3|12
1728870820000|2024-10-14 01:53:40|174607.2|174477.2|174607.7|174477.7|174608.1|174478.1|174607.2|174477.2|4
1728870830000|2024-10-14 01:53:50|174610.2|174480.2|174607.6|174477.6|174610.3|174480.3|174607.6|174477.6|5
1728870840000|2024-10-14 01:54:00|174609.9|174479.9|174609.9|174479.9|174609.9|174479.9|174609.8|174479.8|3
1728870850000|2024-10-14 01:54:10|174613.1|174483.1|174613.2|174483.2|174613.2|174483.2|174609.5|174479.5|5
1728870860000|2024-10-14 01:54:20|174609.9|174479.9|174608.3|174478.3|174611|174481|174608.2|174478.2|4
1728870870000|2024-10-14 01:54:30|174608|174478|174608.3|174478.3|174611|174481|174608|174478|13
1728870880000|2024-10-14 01:54:40|174611|174481|174609.2|174479.2|174612.4|174482.4|174604|174474|17
1728870890000|2024-10-14 01:54:50|174609.1|174479.1|174593.7|174503.7|174614.5|174504.7|174584.6|174479.1|26
1728870900000|2024-10-14 01:55:00|174590.9|174500.9|174614.9|174484.9|174619.7|174503.7|174590.9|174482.8|10
1728870910000|2024-10-14 01:55:10|174617.4|174487.4|174617.4|174487.4|174617.4|174487.4|174612.8|174482.8|14
1728870920000|2024-10-14 01:55:20|174615.1|174485.1|174612.8|174482.8|174619.7|174489.7|174612.8|174482.8|13
1728870930000|2024-10-14 01:55:30|174615|174485|174592.9|174502.9|174619.7|174510.4|174591.8|174484.9|18
1728870940000|2024-10-14 01:55:40|174592.5|174502.5|174590.8|174500.8|174592.5|174502.5|174590.8|174500.8|2
1728870950000|2024-10-14 01:55:50|174591|174501|174590.7|174500.7|174591|174501|174590.7|174500.7|2
1728870960000|2024-10-14 01:56:00|174590.6|174500.6|174613.4|174483.4|174613.4|174500.8|174590.6|174475.7|7
1728870970000|2024-10-14 01:56:10|174616.4|174486.4|174616.3|174486.3|174621.2|174491.2|174613.5|174483.5|10
1728870980000|2024-10-14 01:56:20|174617.6|174487.6|174618.8|174488.8|174618.8|174488.8|174614.2|174484.2|7
1728870990000|2024-10-14 01:56:30|174618.7|174488.7|174618.8|174488.8|174618.8|174488.8|174618.7|174488.7|2
1728871000000|2024-10-14 01:56:40|174599.6|174509.6|174593.8|174503.8|174599.6|174509.6|174593.8|174503.8|4
1728871010000|2024-10-14 01:56:50|174594.6|174504.6|174593.8|174503.8|174596.5|174506.5|174593.8|174503.8|4
1728871020000|2024-10-14 01:57:00|174589.3|174499.3|174601.7|174511.7|174603.4|174513.4|174589.3|174499.3|12
1728871030000|2024-10-14 01:57:10|174597.1|174507.1|174601.7|174511.7|174601.7|174511.7|174597.1|174507.1|6
1728871050000|2024-10-14 01:57:30|174600.6|174510.6|174600.6|174510.6|174600.7|174510.7|174594.2|174504.2|8
1728871070000|2024-10-14 01:57:50|174594.4|174504.4|174607.5|174517.5|174607.5|174517.5|174587.1|174497.1|13
1728871080000|2024-10-14 01:58:00|174620.5|174490.5|174618.5|174488.5|174623.1|174493.1|174618.4|174488.4|5
1728871090000|2024-10-14 01:58:10|174623|174493|174621.2|174491.2|174626|174496|174618.5|174488.5|10
1728871100000|2024-10-14 01:58:20|174621.3|174491.3|174625.8|174495.8|174625.8|174495.8|174621.2|174491.2|3
1728871110000|2024-10-14 01:58:30|174619.2|174489.2|174624.8|174494.8|174625|174495|174619.2|174489.2|3
1728871130000|2024-10-14 01:58:50|174624.9|174494.9|174619.7|174489.7|174624.9|174494.9|174619.7|174489.7|4
1728871140000|2024-10-14 01:59:00|174622.6|174492.6|174619.7|174489.7|174622.9|174492.9|174619.7|174489.7|3
1728871150000|2024-10-14 01:59:10|174624.2|174494.2|174619.6|174489.6|174624.2|174494.2|174619.6|174489.6|2
1728871160000|2024-10-14 01:59:20|174624.9|174494.9|174624.8|174494.8|174624.9|174494.9|174619.1|174489.1|3
1728871180000|2024-10-14 01:59:40|174624.9|174494.9|174623.8|174493.8|174624.9|174494.9|174623.8|174493.8|2
1728871190000|2024-10-14 01:59:50|174619.4|174489.4|174619.4|174489.4|174619.4|174489.4|174619.4|174489.4|1
1728871200000|2024-10-14 02:00:00|174622.8|174492.8|174711.8|174581.8|174711.8|174581.8|174622.8|174492.8|10
1728871210000|2024-10-14 02:00:10|174713|174583|174745.7|174615.7|174755.1|174625.1|174713|174583|13
1728871220000|2024-10-14 02:00:20|174746.6|174616.6|174752.4|174622.4|174752.4|174622.4|174733.2|174603.2|20
1728871230000|2024-10-14 02:00:30|174750.9|174620.9|174757.1|174627.1|174758.6|174628.6|174750.9|174620.9|13
1728871240000|2024-10-14 02:00:40|174762.4|174632.4|174757.9|174627.9|174765|174635|174744.1|174614.1|25
1728871250000|2024-10-14 02:00:50|174748.6|174618.6|174748.9|174618.9|174762.6|174632.6|174744.7|174614.7|19
1728871260000|2024-10-14 02:01:00|174751.4|174621.4|174751.3|174621.3|174751.4|174621.4|174749|174619|4
1728871270000|2024-10-14 02:01:10|174749.8|174619.8|174741.2|174611.2|174751.3|174621.3|174741.2|174611.2|7
1728871280000|2024-10-14 02:01:20|174740.8|174610.8|174752.7|174622.7|174752.7|174622.7|174740.8|174610.8|6
1728871290000|2024-10-14 02:01:30|174756.4|174626.4|174754.6|174624.6|174756.4|174626.4|174754.6|174624.6|5
1728871300000|2024-10-14 02:01:40|174756.6|174626.6|174749.6|174619.6|174757.9|174627.9|174748.4|174618.4|11
1728871310000|2024-10-14 02:01:50|174747.2|174617.2|174725.9|174595.9|174753|174623|174722.2|174592.2|19
1728871320000|2024-10-14 02:02:00|174726.2|174596.2|174735|174605|174735.5|174605.5|174726.2|174596.2|9
1728871330000|2024-10-14 02:02:10|174735.1|174605.1|174730.7|174600.7|174735.1|174605.1|174730.7|174600.7|7
1728871340000|2024-10-14 02:02:20|174727.2|174597.2|174736.6|174606.6|174736.8|174606.8|174725.6|174595.6|6
1728871350000|2024-10-14 02:02:30|174758.5|174628.5|174748.6|174618.6|174758.5|174628.5|174748|174618|5
1728871360000|2024-10-14 02:02:40|174748.5|174618.5|174744.8|174614.8|174748.5|174618.5|174744.5|174614.5|4
1728871370000|2024-10-14 02:02:50|174748.9|174618.9|174749.7|174619.7|174749.7|174619.7|174748.9|174618.9|2
1728871380000|2024-10-14 02:03:00|174749.8|174619.8|174747.8|174617.8|174749.8|174619.8|174747.8|174617.8|3
1728871390000|2024-10-14 02:03:10|174748.8|174618.8|174745.4|174615.4|174748.8|174618.8|174745.4|174615.4|3
1728871400000|2024-10-14 02:03:20|174747.3|174617.3|174750.7|174620.7|174750.7|174620.7|174747.3|174617.3|5
1728871410000|2024-10-14 02:03:30|174750.6|174620.6|174757.2|174627.2|174757.2|174627.2|174745.3|174615.3|8
1728871420000|2024-10-14 02:03:40|174757.3|174627.3|174763.3|174633.3|174763.3|174633.3|174757.3|174627.3|4
1728871430000|2024-10-14 02:03:50|174763.4|174633.4|174762.3|174632.3|174763.5|174633.5|174762.3|174632.3|4
1728871440000|2024-10-14 02:04:00|174759|174629|174759.5|174629.5|174759.5|174629.5|174759|174629|2
1728871450000|2024-10-14 02:04:10|174762.2|174632.2|174762.3|174632.3|174762.3|174632.3|174759|174629|7
1728871460000|2024-10-14 02:04:20|174761.7|174631.7|174783.3|174653.3|174783.3|174653.3|174761.7|174631.7|9
1728871470000|2024-10-14 02:04:30|174784.9|174654.9|174785.7|174655.7|174790|174660|174784.5|174654.5|9
1728871480000|2024-10-14 02:04:40|174789.7|174659.7|174801.7|174671.7|174837.4|174678.1|174783.1|174637.2|11
1728871490000|2024-10-14 02:04:50|174801.8|174671.8|174801.6|174671.6|174801.8|174671.8|174798.8|174668.8|8
1728871500000|2024-10-14 02:05:00|174800.2|174670.2|174800.8|174670.8|174800.8|174670.8|174800|174670|5
1728871510000|2024-10-14 02:05:10|174800|174670|174784|174654|174800.5|174670.5|174781.2|174651.2|13
1728871520000|2024-10-14 02:05:20|174780.3|174650.3|174782.8|174652.8|174788.1|174658.1|174780.3|174650.3|5
1728871530000|2024-10-14 02:05:30|174782.6|174652.6|174787.7|174657.7|174792.2|174662.2|174779.3|174649.3|16
1728871540000|2024-10-14 02:05:40|174784|174654|174793|174663|174793|174663|174784|174654|2
1728871560000|2024-10-14 02:06:00|174792.9|174662.9|174797.7|174667.7|174799.7|174669.7|174792.4|174662.4|7
1728871570000|2024-10-14 02:06:10|174799.7|174669.7|174799.4|174669.4|174799.7|174669.7|174797|174667|7
1728871580000|2024-10-14 02:06:20|174797.2|174667.2|174830.4|174700.4|174883.5|174753.5|174797.2|174667.2|16
1728871590000|2024-10-14 02:06:30|174819.5|174689.5|174819|174689|174870|174740|174816|174686|10
1728871600000|2024-10-14 02:06:40|174817.7|174687.7|174836.9|174706.9|174837.5|174707.5|174816.8|174686.8|6
1728871610000|2024-10-14 02:06:50|174841.1|174711.1|174843.8|174713.8|174843.8|174713.8|174818.2|174688.2|12
1728871620000|2024-10-14 02:07:00|174819.9|174689.9|174820.4|174690.4|174866.4|174736.4|174818.1|174688.1|16
1728871630000|2024-10-14 02:07:10|174818.1|174688.1|174818|174688|174820.3|174690.3|174817.7|174687.7|9
1728871640000|2024-10-14 02:07:20|174820.1|174690.1|174819.4|174689.4|174820.2|174690.2|174816.2|174686.2|12
1728871650000|2024-10-14 02:07:30|174819.3|174689.3|174800|174710|174819.7|174710.4|174797.5|174687.4|12
1728871660000|2024-10-14 02:07:40|174797.6|174707.6|174795.4|174705.4|174800.3|174710.3|174789.4|174699.4|7
1728871670000|2024-10-14 02:07:50|174795.5|174705.5|174894.3|174764.3|174899|174769|174795.2|174705.2|12
1728871680000|2024-10-14 02:08:00|174897.4|174767.4|174899.6|174769.6|174899.6|174769.6|174897.4|174767.4|3
1728871700000|2024-10-14 02:08:20|174877.8|174787.8|174877.5|174787.5|174877.8|174787.8|174876.8|174786.8|4
1728871710000|2024-10-14 02:08:30|174878|174788|174922.2|174792.2|174922.3|174792.3|174864|174774|6
1728871720000|2024-10-14 02:08:40|174920.6|174790.6|174916.3|174786.3|174920.6|174790.6|174916.3|174786.3|3
1728871730000|2024-10-14 02:08:50|174920.6|174790.6|174918.7|174788.7|174920.6|174790.6|174916.3|174786.3|5
1728871740000|2024-10-14 02:09:00|174918.6|174788.6|174897.8|174807.8|174918.6|174814.6|174892.9|174788.6|12
1728871750000|2024-10-14 02:09:10|174897.7|174807.7|174893.6|174803.6|174897.7|174807.7|174890.8|174800.8|9
1728871760000|2024-10-14 02:09:20|174893.5|174803.5|174916|174786|174916|174803.5|174889.4|174785.9|6
1728871770000|2024-10-14 02:09:30|174916.1|174786.1|174913.9|174783.9|174916.1|174786.1|174913.1|174783.1|12
1728871780000|2024-10-14 02:09:40|174913.3|174783.3|174913.3|174783.3|174913.3|174783.3|174913.3|174783.3|1
1728871790000|2024-10-14 02:09:50|174913.4|174783.4|174890.9|174800.9|174915.9|174800.9|174890.7|174783.4|7
1728871800000|2024-10-14 02:10:00|174894.4|174804.4|174904.1|174814.1|174904.1|174814.1|174890.7|174800.7|8
1728871810000|2024-10-14 02:10:10|174901.1|174811.1|174901.4|174811.4|174901.5|174811.5|174901.1|174811.1|4
1728871820000|2024-10-14 02:10:20|174901.3|174811.3|174901.2|174811.2|174901.4|174811.4|174898.7|174808.7|5
1728871830000|2024-10-14 02:10:30|174898.6|174808.6|174899.4|174809.4|174901.4|174811.4|174898.6|174808.6|4
1728871840000|2024-10-14 02:10:40|174899.5|174809.5|174901.8|174811.8|174903.2|174813.2|174898.9|174808.9|11
1728871850000|2024-10-14 02:10:50|174898.7|174808.7|174898.8|174808.8|174901.5|174811.5|174898.7|174808.7|6
1728871860000|2024-10-14 02:11:00|174900.8|174810.8|174900|174810|174903.6|174813.6|174896.5|174806.5|14
1728871870000|2024-10-14 02:11:10|174900.2|174810.2|174896.5|174766.5|174906.7|174813.1|174884.5|174766.4|10
1728871880000|2024-10-14 02:11:20|174896.8|174766.8|174840.1|174710.1|174896.8|174766.8|174838.1|174708.1|17
1728871890000|2024-10-14 02:11:30|174841.5|174711.5|174844.5|174714.5|174846|174716|174841.1|174711.1|10
1728871900000|2024-10-14 02:11:40|174843.9|174713.9|174843.3|174713.3|174844.7|174714.7|174840|174710|10
1728871910000|2024-10-14 02:11:50|174842.5|174712.5|174822.2|174732.2|174843.9|174735.4|174821.7|174710|16
1728871920000|2024-10-14 02:12:00|174825.4|174735.4|174833.2|174743.2|174833.2|174743.2|174825.4|174735.4|13
1728871930000|2024-10-14 02:12:10|174829.7|174739.7|174826.2|174736.2|174829.7|174739.7|174822.6|174732.6|9
1728871940000|2024-10-14 02:12:20|174845.8|174715.8|174842.3|174712.3|174845.8|174715.8|174839.1|174709.1|12
1728871950000|2024-10-14 02:12:30|174842.6|174712.6|174857.9|174727.9|174860|174730|174842.6|174712.6|15
1728871960000|2024-10-14 02:12:40|174860.1|174730.1|174852.7|174722.7|174862.7|174732.7|174852.7|174722.7|15
1728871970000|2024-10-14 02:12:50|174849.7|174719.7|174847.3|174717.3|174850.1|174720.1|174845.2|174715.2|14
1728871980000|2024-10-14 02:13:00|174850.1|174720.1|174851|174721|174851|174721|174846.9|174716.9|11
1728871990000|2024-10-14 02:13:10|174849.9|174719.9|174849.8|174719.8|174849.9|174719.9|174847|174717|4
1728872000000|2024-10-14 02:13:20|174849.6|174719.6|174851.7|174721.7|174851.7|174721.7|174849.6|174719.6|3
1728872010000|2024-10-14 02:13:30|174851.5|174721.5|174851.7|174721.7|174851.7|174721.7|174851.5|174721.5|3
1728872020000|2024-10-14 02:13:40|174850.7|174720.7|174848.4|174718.4|174850.7|174737.7|174825.4|174714.2|7
1728872030000|2024-10-14 02:13:50|174845.6|174715.6|174844.7|174714.7|174847.8|174717.8|174844.6|174714.6|4
1728872040000|2024-10-14 02:14:00|174845.3|174715.3|174847.4|174717.4|174847.4|174717.4|174845.3|174715.3|5
1728872050000|2024-10-14 02:14:10|174847.5|174717.5|174847|174717|174847.5|174717.5|174847|174717|2
1728872060000|2024-10-14 02:14:20|174844|174714|174823.8|174733.8|174844.7|174734|174820.5|174710.7|9
1728872070000|2024-10-14 02:14:30|174820.3|174730.3|174825.9|174735.9|174825.9|174735.9|174819.8|174729.8|7
1728872080000|2024-10-14 02:14:40|174825.8|174735.8|174846.4|174716.4|174846.4|174735.8|174825.8|174716.3|3
1728872090000|2024-10-14 02:14:50|174847.9|174717.9|174847.9|174717.9|174847.9|174717.9|174847.9|174717.9|1
1728872100000|2024-10-14 02:15:00|174848.7|174718.7|174852.2|174722.2|174852.5|174722.5|174848.7|174718.7|7
1728872110000|2024-10-14 02:15:10|174852.6|174722.6|174831.1|174741.1|174852.6|174743.6|174830.1|174722.3|6
1728872120000|2024-10-14 02:15:20|174828.2|174738.2|174832.7|174742.7|174832.7|174742.7|174828.2|174738.2|6
1728872130000|2024-10-14 02:15:30|174830.8|174740.8|174850.9|174720.9|174850.9|174741.3|174828.5|174720.9|5
1728872140000|2024-10-14 02:15:40|174848.9|174718.9|174852.6|174722.6|174852.6|174722.6|174848.9|174718.9|5
1728872150000|2024-10-14 02:15:50|174853|174723|174853|174723|174853|174723|174853|174723|1
1728872160000|2024-10-14 02:16:00|174852.9|174722.9|174853|174723|174853|174723|174852.9|174722.9|2
1728872170000|2024-10-14 02:16:10|174853.8|174723.8|174837.6|174747.6|174853.8|174747.6|174836.2|174723.8|3
1728872180000|2024-10-14 02:16:20|174836.5|174746.5|174837.6|174747.6|174837.7|174747.7|174834.1|174744.1|4
1728872190000|2024-10-14 02:16:30|174838.9|174748.9|174909.8|174779.8|174909.8|174779.8|174838.9|174748.9|5
1728872200000|2024-10-14 02:16:40|174908.1|174778.1|174907|174777|174908.1|174778.1|174907|174777|3
1728872210000|2024-10-14 02:16:50|174907.7|174777.7|174908.9|174778.9|174908.9|174778.9|174907.7|174777.7|3
1728872220000|2024-10-14 02:17:00|174909.7|174779.7|174901.9|174811.9|174909.7|174816.2|174890|174770.5|14
1728872230000|2024-10-14 02:17:10|174903.3|174813.3|174898.7|174808.7|174903.3|174813.3|174898.1|174808.1|7
1728872240000|2024-10-14 02:17:20|174895.5|174805.5|174911|174781|174911|174805.5|174890.6|174781|6
1728872250000|2024-10-14 02:17:30|174910.7|174780.7|174910.7|174780.7|174910.7|174780.7|174910.7|174780.7|1
1728872260000|2024-10-14 02:17:40|174911.1|174781.1|174910.7|174780.7|174911.1|174781.1|174910.7|174780.7|2
1728872270000|2024-10-14 02:17:50|174909.1|174779.1|174910.1|174780.1|174910.1|174780.1|174909.1|174779.1|3
1728872280000|2024-10-14 02:18:00|174908.6|174778.6|174910.8|174780.8|174910.8|174780.8|174908.6|174778.6|4
1728872300000|2024-10-14 02:18:20|174910.3|174780.3|174911.3|174781.3|174911.3|174781.3|174910.3|174780.3|3
1728872310000|2024-10-14 02:18:30|174911.2|174781.2|174910.9|174780.9|174911.4|174781.4|174910.9|174780.9|3
1728872320000|2024-10-14 02:18:40|174911.7|174781.7|174910.8|174780.8|174911.7|174781.7|174910.8|174780.8|2
1728872330000|2024-10-14 02:18:50|174910.9|174780.9|174890.2|174800.2|174910.9|174803.3|174890.2|174777.5|6
1728872340000|2024-10-14 02:19:00|174891.1|174801.1|174925.4|174795.4|174928.7|174801.2|174887|174777.3|18
1728872350000|2024-10-14 02:19:10|174924.1|174794.1|174921.9|174791.9|174926.7|174796.7|174921.9|174791.9|9
1728872360000|2024-10-14 02:19:20|174921.8|174791.8|174914.4|174784.4|174922.8|174792.8|174914.4|174784.4|6
1728872370000|2024-10-14 02:19:30|174912.4|174782.4|174911.7|174781.7|174912.4|174782.4|174910.1|174780.1|4
1728872380000|2024-10-14 02:19:40|174911.5|174781.5|174909.2|174779.2|174912.4|174782.4|174908.7|174778.7|10
1728872390000|2024-10-14 02:19:50|174912.1|174782.1|174908.4|174778.4|174912.4|174782.4|174908.4|174778.4|8
1728872400000|2024-10-14 02:20:00|174906.8|174776.8|174888.5|174798.5|174906.8|174798.5|174887.6|174776.8|4
1728872410000|2024-10-14 02:20:10|174888.6|174798.6|174889.7|174799.7|174895.6|174805.6|174888.6|174798.6|5
1728872420000|2024-10-14 02:20:20|174892.2|174802.2|174912.4|174782.4|174912.7|174802.2|174892.1|174782.4|6
1728872430000|2024-10-14 02:20:30|174913.1|174783.1|174911.6|174781.6|174913.8|174783.8|174911.4|174781.4|5
1728872440000|2024-10-14 02:20:40|174911.7|174781.7|174910.1|174780.1|174911.7|174781.7|174910.1|174780.1|3
1728872450000|2024-10-14 02:20:50|174910.8|174780.8|174892.7|174802.7|174911.6|174802.7|174890.9|174780.8|6
1728872460000|2024-10-14 02:21:00|174892.8|174802.8|174890.7|174800.7|174892.8|174802.8|174890.7|174800.7|4
1728872470000|2024-10-14 02:21:10|174891.8|174801.8|174913.8|174783.8|174913.8|174803|174891.8|174783.8|3
1728872480000|2024-10-14 02:21:20|174914.9|174784.9|174915.7|174785.7|174915.8|174785.8|174914.9|174784.9|3
1728872490000|2024-10-14 02:21:30|174914|174784|174914|174784|174914|174784|174914|174784|1
1728872500000|2024-10-14 02:21:40|174914.1|174784.1|174921.3|174791.3|174921.3|174791.3|174914.1|174784.1|7
1728872510000|2024-10-14 02:21:50|174904|174814|174924.3|174794.3|174929.5|174817.3|174904|174794.3|8
1728872520000|2024-10-14 02:22:00|174925.9|174795.9|174926.1|174796.1|174927.4|174797.4|174925.2|174795.2|6
1728872530000|2024-10-14 02:22:10|174927.2|174797.2|174926.1|174796.1|174928.2|174798.2|174926.1|174796.1|4
1728872540000|2024-10-14 02:22:20|174903.3|174813.3|174903.3|174813.3|174903.3|174813.3|174903.3|174813.3|1
1728872560000|2024-10-14 02:22:40|174901.4|174811.4|174924.5|174794.5|174924.5|174814.5|174901.4|174794.5|6
1728872570000|2024-10-14 02:22:50|174924.4|174794.4|174918.5|174788.5|174924.4|174794.4|174918.5|174788.5|4
1728872590000|2024-10-14 02:23:10|174918.6|174788.6|174917.3|174787.3|174918.7|174788.7|174917.3|174787.3|4
1728872600000|2024-10-14 02:23:20|174895.1|174805.1|174897.3|174807.3|174897.3|174807.3|174895.1|174805.1|6
1728872610000|2024-10-14 02:23:30|174895.8|174805.8|174895.6|174805.6|174895.8|174805.8|174895.6|174805.6|2
1728872620000|2024-10-14 02:23:40|174894.8|174804.8|174917.7|174787.7|174917.7|174804.8|174893.9|174786|5
1728872630000|2024-10-14 02:23:50|174918.1|174788.1|174918.4|174788.4|174920.2|174790.2|174918.1|174788.1|6
1728872640000|2024-10-14 02:24:00|174919|174789|174919.5|174789.5|174919.6|174789.6|174919|174789|3
1728872650000|2024-10-14 02:24:10|174918.8|174788.8|174895.9|174805.9|174918.8|174806.7|174895.9|174788.1|4
1728872660000|2024-10-14 02:24:20|174897|174807|174900|174810|174900|174810|174896.5|174806.5|8
1728872670000|2024-10-14 02:24:30|174899.3|174809.3|174912.9|174782.9|174912.9|174811.4|174894|174782.9|7
1728872680000|2024-10-14 02:24:40|174910.1|174780.1|174906.5|174776.5|174910.1|174780.1|174906.5|174776.5|3
1728872690000|2024-10-14 02:24:50|174906.6|174776.6|174906.8|174776.8|174906.8|174776.8|174906.3|174776.3|4
1728872700000|2024-10-14 02:25:00|174907.4|174777.4|174906.9|174776.9|174908.1|174778.1|174906.7|174776.7|6
1728872710000|2024-10-14 02:25:10|174886.4|174796.4|174886.6|174796.6|174886.6|174796.6|174886.4|174796.4|3
1728872720000|2024-10-14 02:25:20|174886.3|174796.3|174888.9|174798.9|174888.9|174798.9|174886.3|174796.3|2
1728872730000|2024-10-14 02:25:30|174888.8|174798.8|174910.7|174780.7|174910.7|174804.2|174885.6|174778.5|7
1728872740000|2024-10-14 02:25:40|174909.4|174779.4|174908.8|174778.8|174909.4|174779.4|174908.8|174778.8|2
1728872750000|2024-10-14 02:25:50|174910.5|174780.5|174920.1|174790.1|174920.1|174790.1|174910.5|174780.5|4
1728872760000|2024-10-14 02:26:00|174922.9|174792.9|174904.5|174814.5|174922.9|174814.5|174904.4|174792.1|6
1728872770000|2024-10-14 02:26:10|174903.8|174813.8|174903.1|174813.1|174903.8|174813.8|174903.1|174813.1|2
1728872780000|2024-10-14 02:26:20|174923.5|174793.5|174923.5|174793.5|174923.5|174793.5|174923.5|174793.5|1
1728872790000|2024-10-14 02:26:30|174922.8|174792.8|174924.5|174794.5|174924.5|174794.5|174922.7|174792.7|6
1728872800000|2024-10-14 02:26:40|174924.2|174794.2|174924.1|174794.1|174924.2|174794.2|174923.9|174793.9|4
1728872810000|2024-10-14 02:26:50|174924|174794|174923.9|174793.9|174924|174794|174921.7|174791.7|6
1728872820000|2024-10-14 02:27:00|174903.5|174813.5|174900.9|174810.9|174903.5|174813.5|174900.9|174810.9|4
1728872830000|2024-10-14 02:27:10|174901|174811|174901|174811|174901.1|174811.1|174900.2|174810.2|6
1728872840000|2024-10-14 02:27:20|174901.8|174811.8|174920.6|174790.6|174921.4|174811.8|174901.8|174790.6|4
1728872850000|2024-10-14 02:27:30|174921.4|174791.4|174922.5|174792.5|174922.5|174792.5|174921.4|174791.4|2
1728872860000|2024-10-14 02:27:40|174921|174791|174921.3|174791.3|174921.4|174791.4|174918.9|174788.9|7
1728872870000|2024-10-14 02:27:50|174921.1|174791.1|174920.1|174790.1|174921.7|174791.7|174920.1|174790.1|5
1728872880000|2024-10-14 02:28:00|174919.8|174789.8|174901.1|174811.1|174919.8|174811.1|174900.2|174789.4|4
1728872890000|2024-10-14 02:28:10|174900.4|174810.4|174920.3|174790.3|174920.3|174811.2|174899.7|174790.3|7
1728872900000|2024-10-14 02:28:20|174920.4|174790.4|174921.3|174791.3|174921.3|174791.3|174918.7|174788.7|5
1728872910000|2024-10-14 02:28:30|174923.1|174793.1|174920.8|174790.8|174923.1|174793.1|174920.8|174790.8|4
1728872920000|2024-10-14 02:28:40|174921.6|174791.6|174903|174813|174922.5|174813|174903|174791.6|5
1728872930000|2024-10-14 02:28:50|174903.1|174813.1|174904.3|174814.3|174904.3|174814.3|174902.8|174812.8|4
1728872940000|2024-10-14 02:29:00|174904.2|174814.2|174904.2|174814.2|174904.2|174814.2|174903.9|174813.9|4
1728872950000|2024-10-14 02:29:10|174904.3|174814.3|174923.7|174793.7|174924.9|174814.4|174904.3|174793.7|6
1728872960000|2024-10-14 02:29:20|174924.5|174794.5|174926.2|174796.2|174926.2|174796.2|174924.5|174794.5|3
1728872970000|2024-10-14 02:29:30|174924|174794|174922.2|174792.2|174924|174794|174921.8|174791.8|3
1728872980000|2024-10-14 02:29:40|174922.5|174792.5|174899.9|174809.9|174922.5|174809.9|174899.9|174792.4|3
1728872990000|2024-10-14 02:29:50|174901.2|174811.2|174901.6|174811.6|174901.6|174811.6|174901.2|174811.2|3
1728873000000|2024-10-14 02:30:00|174903.2|174813.2|174924.7|174794.7|174924.7|174814.8|174903.2|174794.7|4
1728873010000|2024-10-14 02:30:10|174923.9|174793.9|174924.9|174794.9|174925.1|174795.1|174923|174793|8
1728873020000|2024-10-14 02:30:20|174924|174794|174923.1|174793.1|174924|174794|174923.1|174793.1|2
1728873030000|2024-10-14 02:30:30|174924|174794|174902.8|174812.8|174924.9|174812.8|174902.8|174793.2|5
1728873040000|2024-10-14 02:30:40|174904.6|174814.6|174904.3|174814.3|174904.7|174814.7|174904.2|174814.2|4
1728873050000|2024-10-14 02:30:50|174902.1|174812.1|174904.3|174814.3|174904.3|174814.3|174902.1|174812.1|2
1728873060000|2024-10-14 02:31:00|174902.8|174812.8|174923.9|174793.9|174924|174814.3|174900.8|174791.2|8
1728873070000|2024-10-14 02:31:10|174921.3|174791.3|174907.7|174777.7|174923.6|174793.6|174907.4|174777.4|8
1728873080000|2024-10-14 02:31:20|174906.2|174776.2|174911.5|174781.5|174911.5|174781.5|174906.2|174776.2|3
1728873090000|2024-10-14 02:31:30|174912.3|174782.3|174924.1|174794.1|174924.1|174794.1|174912.3|174782.3|5
1728873100000|2024-10-14 02:31:40|174923.3|174793.3|174923.4|174793.4|174923.4|174793.4|174923.3|174793.3|2
1728873110000|2024-10-14 02:31:50|174922.4|174792.4|174923.3|174793.3|174923.3|174793.3|174922.4|174792.4|3
1728873120000|2024-10-14 02:32:00|174923.2|174793.2|174903.4|174813.4|174923.2|174813.4|174903.4|174793.2|2
1728873130000|2024-10-14 02:32:10|174904.7|174814.7|174905.1|174815.1|174905.1|174815.1|174904.7|174814.7|4
1728873140000|2024-10-14 02:32:20|174906.1|174816.1|174927.6|174797.6|174927.6|174816.6|174906.1|174797.5|6
1728873150000|2024-10-14 02:32:30|174927.5|174797.5|174926.5|174796.5|174927.5|174797.5|174926.5|174796.5|4
1728873160000|2024-10-14 02:32:40|174926.6|174796.6|174925.9|174795.9|174927.6|174797.6|174925.9|174795.9|6
1728873170000|2024-10-14 02:32:50|174926.8|174796.8|174924.6|174794.6|174927.7|174797.7|174923.1|174793.1|6
1728873180000|2024-10-14 02:33:00|174903.1|174813.1|174903.1|174813.1|174903.6|174813.6|174903.1|174813.1|5
1728873190000|2024-10-14 02:33:10|174902.7|174812.7|174897.8|174807.8|174904.3|174814.3|174893.8|174803.8|8
1728873200000|2024-10-14 02:33:20|174886.3|174796.3|174990.1|174860.1|174990.1|174860.1|174886.3|174796.3|9
1728873210000|2024-10-14 02:33:30|174987.5|174857.5|174995|174865|174995|174865|174987.3|174857.3|12
1728873220000|2024-10-14 02:33:40|174989.4|174859.4|174988.6|174858.6|174995|174865|174986.1|174856.1|8
1728873230000|2024-10-14 02:33:50|174988.4|174858.4|174985.3|174855.3|174991.6|174861.6|174982.7|174852.7|8
1728873240000|2024-10-14 02:34:00|174981.9|174851.9|174985.6|174855.6|174985.9|174855.9|174978.7|174848.7|7
1728873250000|2024-10-14 02:34:10|174983.7|174853.7|174982|174852|174983.7|174853.7|174981.9|174851.9|4
1728873260000|2024-10-14 02:34:20|174986.4|174856.4|174983.5|174853.5|174986.5|174856.5|174979.6|174849.6|6
1728873270000|2024-10-14 02:34:30|174977.9|174847.9|174981.2|174851.2|174983.2|174853.2|174977.9|174847.9|8
1728873280000|2024-10-14 02:34:40|174981.8|174851.8|174997.3|174867.3|174997.5|174867.5|174981.8|174851.8|9
1728873290000|2024-10-14 02:34:50|174998|174868|174978.1|174848.1|174999|174869|174978.1|174848.1|5
1728873300000|2024-10-14 02:35:00|174978.4|174848.4|174982.7|174852.7|174986.9|174856.9|174977.7|174847.7|11
1728873310000|2024-10-14 02:35:10|174985.6|174855.6|174967.1|174837.1|174985.6|174855.6|174967.1|174837.1|13
1728873320000|2024-10-14 02:35:20|174966.8|174836.8|174966.7|174836.7|174967|174837|174966.5|174836.5|5
1728873330000|2024-10-14 02:35:30|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.6|174836.6|3
1728873340000|2024-10-14 02:35:40|174972|174842|174969.1|174839.1|174978|174848|174969.1|174839.1|6
1728873350000|2024-10-14 02:35:50|174969.2|174839.2|174985.5|174855.5|174985.5|174855.5|174969.1|174839.1|7
1728873360000|2024-10-14 02:36:00|174986.3|174856.3|174987.9|174857.9|174987.9|174857.9|174984.9|174854.9|9
1728873370000|2024-10-14 02:36:10|174986.7|174856.7|174982|174852|174986.7|174856.7|174981.9|174851.9|5
1728873380000|2024-10-14 02:36:20|174975.2|174845.2|174969.9|174839.9|174975.2|174845.2|174969.8|174839.8|5
1728873390000|2024-10-14 02:36:30|174970.1|174840.1|174967.7|174837.7|174970.1|174840.1|174967.7|174837.7|6
1728873400000|2024-10-14 02:36:40|174966.7|174836.7|174964.2|174834.2|174966.7|174836.7|174964.2|174834.2|2
1728873410000|2024-10-14 02:36:50|174963.8|174833.8|174970.3|174840.3|174970.3|174840.3|174961.1|174831.1|6
1728873420000|2024-10-14 02:37:00|174968.3|174838.3|174967|174837|174968.7|174838.7|174966.8|174836.8|5
1728873430000|2024-10-14 02:37:10|174966.8|174836.8|174943.8|174813.8|174969.4|174839.4|174943.8|174813.8|6
1728873440000|2024-10-14 02:37:20|174946.8|174816.8|174949.6|174819.6|174949.6|174819.6|174946.8|174816.8|2
1728873450000|2024-10-14 02:37:30|174955.2|174825.2|174968.3|174838.3|174986.5|174856.5|174955.2|174825.2|11
1728873460000|2024-10-14 02:37:40|174965.8|174835.8|174966.4|174836.4|174966.4|174836.4|174965.8|174835.8|2
1728873470000|2024-10-14 02:37:50|174966.2|174836.2|174965.6|174835.6|174966.2|174836.2|174965.3|174835.3|4
1728873480000|2024-10-14 02:38:00|174962.1|174832.1|174949.4|174819.4|174965.2|174835.2|174944.2|174814.2|7
1728873490000|2024-10-14 02:38:10|174944.3|174814.3|174951.1|174821.1|174951.1|174821.1|174944.3|174814.3|5
1728873500000|2024-10-14 02:38:20|174953.8|174823.8|174985.6|174855.6|174997.3|174867.3|174953.8|174823.8|10
1728873510000|2024-10-14 02:38:30|174993.5|174863.5|174970.8|174840.8|174994.5|174864.5|174970.8|174840.8|12
1728873520000|2024-10-14 02:38:40|174975.9|174845.9|174974.9|174844.9|174975.9|174845.9|174966.7|174836.7|9
1728873530000|2024-10-14 02:38:50|174975.5|174845.5|174970.8|174840.8|174975.5|174845.5|174965.8|174835.8|7
1728873540000|2024-10-14 02:39:00|174969.8|174839.8|174973|174843|174974.1|174844.1|174965.7|174835.7|11
1728873550000|2024-10-14 02:39:10|174972.2|174842.2|174972.2|174842.2|174972.2|174842.2|174972.2|174842.2|1
1728873560000|2024-10-14 02:39:20|174972.3|174842.3|174972.1|174842.1|174972.3|174842.3|174971.6|174841.6|4
1728873570000|2024-10-14 02:39:30|174971.1|174841.1|174968.2|174838.2|174971.2|174841.2|174968.2|174838.2|4
1728873590000|2024-10-14 02:39:50|174967.8|174837.8|174967.8|174837.8|174967.8|174837.8|174967.8|174837.8|1
1728873600000|2024-10-14 02:40:00|174966.6|174836.6|174971.4|174841.4|174973.1|174843.1|174966.6|174836.6|7
1728873610000|2024-10-14 02:40:10|174968|174838|174972.8|174842.8|174973.4|174843.4|174968|174838|6
1728873620000|2024-10-14 02:40:20|174968.9|174838.9|174967.6|174837.6|174972.2|174842.2|174967.6|174837.6|6
1728873630000|2024-10-14 02:40:30|174971.4|174841.4|174968.7|174838.7|174972.3|174842.3|174968.7|174838.7|3
1728873640000|2024-10-14 02:40:40|174971|174841|174971|174841|174971|174841|174971|174841|1
1728873650000|2024-10-14 02:40:50|174971.1|174841.1|174970.9|174840.9|174971.1|174841.1|174970.9|174840.9|3
1728873660000|2024-10-14 02:41:00|174971|174841|174971|174841|174971|174841|174971|174841|1
1728873670000|2024-10-14 02:41:10|174970.9|174840.9|174972.1|174842.1|174972.1|174842.1|174967.3|174837.3|6
1728873680000|2024-10-14 02:41:20|174971.8|174841.8|174980.3|174850.3|174981.6|174851.6|174971.8|174841.8|8
1728873690000|2024-10-14 02:41:30|174979.8|174849.8|174978.9|174848.9|174981.3|174851.3|174978.9|174848.9|5
1728873700000|2024-10-14 02:41:40|174978.8|174848.8|174978.9|174848.9|174979.1|174849.1|174978.8|174848.8|3
1728873710000|2024-10-14 02:41:50|174979.3|174849.3|174974.2|174844.2|174980.8|174850.8|174969.5|174839.5|5
1728873720000|2024-10-14 02:42:00|174975.6|174845.6|174975.6|174845.6|174975.6|174845.6|174975.3|174845.3|3
1728873730000|2024-10-14 02:42:10|174976.3|174846.3|174989.5|174859.5|174989.5|174859.5|174975.4|174845.4|5
1728873740000|2024-10-14 02:42:20|174989.6|174859.6|174983.7|174853.7|174989.6|174859.6|174983.7|174853.7|6
1728873750000|2024-10-14 02:42:30|174987.7|174857.7|174986|174856|174992.5|174862.5|174986|174856|10
1728873760000|2024-10-14 02:42:40|174985.9|174855.9|174968|174838|174986|174856|174968|174838|6
1728873770000|2024-10-14 02:42:50|174968.3|174838.3|174967|174837|174968.3|174838.3|174967|174837|6
1728873780000|2024-10-14 02:43:00|174965.3|174835.3|174965.3|174835.3|174965.3|174835.3|174965.1|174835.1|3
1728873790000|2024-10-14 02:43:10|174965.4|174835.4|174978.4|174848.4|174978.4|174848.4|174965.4|174835.4|3
1728873800000|2024-10-14 02:43:20|174978.7|174848.7|174978.4|174848.4|174978.7|174848.7|174978.4|174848.4|3
1728873810000|2024-10-14 02:43:30|174978.7|174848.7|174978.4|174848.4|174978.7|174848.7|174978.4|174848.4|3
1728873820000|2024-10-14 02:43:40|174978.5|174848.5|174966.9|174836.9|174978.5|174848.5|174965.5|174835.5|6
1728873830000|2024-10-14 02:43:50|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|174966.8|174836.8|1
1728873840000|2024-10-14 02:44:00|174966.5|174836.5|174979.3|174849.3|174979.3|174849.3|174966.2|174836.2|4
1728873850000|2024-10-14 02:44:10|174979.2|174849.2|174966.5|174836.5|174979.2|174849.2|174966.4|174836.4|5
1728873860000|2024-10-14 02:44:20|174967.3|174837.3|174966.4|174836.4|174967.3|174837.3|174966.2|174836.2|4
1728873870000|2024-10-14 02:44:30|174966.5|174836.5|174966.5|174836.5|174966.5|174836.5|174966.5|174836.5|1
1728873880000|2024-10-14 02:44:40|174969.9|174839.9|174972.6|174842.6|174972.6|174842.6|174969.9|174839.9|4
1728873900000|2024-10-14 02:45:00|174973.1|174843.1|174969.5|174839.5|174974.2|174844.2|174969.5|174839.5|5
1728873910000|2024-10-14 02:45:10|174969.4|174839.4|174978.2|174848.2|174978.8|174848.8|174965.6|174835.6|10
1728873920000|2024-10-14 02:45:20|174977.5|174847.5|174876.1|174746.1|174977.5|174847.5|174852.9|174722.9|34
1728873930000|2024-10-14 02:45:30|174882.4|174752.4|174866.8|174736.8|174884.3|174754.3|174856.6|174726.6|31
1728873940000|2024-10-14 02:45:40|174865.1|174735.1|174870.3|174740.3|174879.1|174749.1|174851.6|174721.6|25
1728873950000|2024-10-14 02:45:50|174864.1|174734.1|174860|174730|174873.9|174743.9|174859.7|174729.7|21
1728873960000|2024-10-14 02:46:00|174855.4|174725.4|174853.9|174723.9|174855.4|174725.4|174850.3|174720.3|5
1728873970000|2024-10-14 02:46:10|174858.8|174728.8|174858.4|174728.4|174859.6|174729.6|174857.1|174727.1|4
1728873980000|2024-10-14 02:46:20|174860.4|174730.4|174846.7|174716.7|174860.4|174730.4|174846.7|174716.7|8
1728873990000|2024-10-14 02:46:30|174852.4|174722.4|174850.1|174720.1|174852.4|174722.4|174850.1|174720.1|4
1728874000000|2024-10-14 02:46:40|174851.3|174721.3|174851.2|174721.2|174851.5|174721.5|174851.2|174721.2|3
1728874010000|2024-10-14 02:46:50|174851.3|174721.3|174851.6|174721.6|174851.6|174721.6|174851.3|174721.3|3
1728874020000|2024-10-14 02:47:00|174852.6|174722.6|174793.2|174663.2|174852.6|174722.6|174779.5|174649.5|12
1728874030000|2024-10-14 02:47:10|174783|174653|174786.2|174656.2|174790.3|174660.3|174780.3|174650.3|20
1728874040000|2024-10-14 02:47:20|174789.7|174659.7|174796.2|174666.2|174801.7|174671.7|174782|174652|16
1728874050000|2024-10-14 02:47:30|174790.6|174660.6|174785.2|174655.2|174790.6|174660.6|174778.7|174648.7|16
1728874060000|2024-10-14 02:47:40|174781.8|174651.8|174778.6|174648.6|174788.1|174658.1|174764.1|174634.1|24
1728874070000|2024-10-14 02:47:50|174773.8|174643.8|174772.5|174642.5|174784.4|174654.4|174769|174639|18
1728874080000|2024-10-14 02:48:00|174767.7|174637.7|174780.2|174650.2|174780.2|174650.2|174764.4|174634.4|16
1728874090000|2024-10-14 02:48:10|174778.9|174648.9|174783.9|174653.9|174783.9|174653.9|174775.4|174645.4|11
1728874100000|2024-10-14 02:48:20|174786.6|174656.6|174782.9|174652.9|174786.6|174656.6|174778.3|174648.3|10
1728874110000|2024-10-14 02:48:30|174783.1|174653.1|174778.2|174648.2|174793.6|174663.6|174769.4|174639.4|15
1728874120000|2024-10-14 02:48:40|174784.4|174654.4|174776.7|174646.7|174784.4|174654.4|174766.6|174636.6|10
1728874130000|2024-10-14 02:48:50|174772.8|174642.8|174787.8|174657.8|174787.8|174657.8|174766.9|174636.9|17
1728874140000|2024-10-14 02:49:00|174791.2|174661.2|174785.7|174655.7|174791.2|174661.2|174782.6|174652.6|11
1728874150000|2024-10-14 02:49:10|174789.5|174659.5|174786.1|174656.1|174789.5|174659.5|174785.3|174655.3|4
1728874160000|2024-10-14 02:49:20|174782.6|174652.6|174783.8|174653.8|174783.8|174653.8|174780|174650|7
1728874170000|2024-10-14 02:49:30|174783.9|174653.9|174772.7|174642.7|174790.8|174660.8|174772.7|174642.7|16
1728874180000|2024-10-14 02:49:40|174786|174656|174786|174656|174786|174656|174775.7|174645.7|21
1728874190000|2024-10-14 02:49:50|174771.4|174641.4|174780.7|174650.7|174788.5|174658.5|174771.4|174641.4|16
1728874200000|2024-10-14 02:50:00|174776.9|174646.9|174769.8|174639.8|174787.8|174657.8|174742.7|174612.7|20
1728874210000|2024-10-14 02:50:10|174767.2|174637.2|174764.4|174634.4|174767.2|174637.2|174761.2|174631.2|10
1728874220000|2024-10-14 02:50:20|174760.4|174630.4|174766.4|174636.4|174766.4|174636.4|174751.7|174621.7|15
1728874230000|2024-10-14 02:50:30|174746.3|174616.3|174719.2|174589.2|174771.6|174641.6|174703.3|174573.3|21
1728874240000|2024-10-14 02:50:40|174721|174591|174699.3|174569.3|174723|174593|174684|174554|23
1728874250000|2024-10-14 02:50:50|174696.7|174566.7|174703.5|174573.5|174705.7|174575.7|174696.7|174566.7|8
1728874260000|2024-10-14 02:51:00|174703.9|174573.9|174690.2|174560.2|174703.9|174573.9|174682.4|174552.4|22
1728874270000|2024-10-14 02:51:10|174692.9|174562.9|174707.9|174577.9|174708.1|174578.1|174685.3|174555.3|20
1728874280000|2024-10-14 02:51:20|174709.1|174579.1|174705.3|174575.3|174715.9|174585.9|174696.6|174566.6|11
1728874290000|2024-10-14 02:51:30|174706.2|174576.2|174711.9|174581.9|174721.7|174591.7|174698.2|174568.2|10
1728874300000|2024-10-14 02:51:40|174711.5|174581.5|174703|174573|174714.1|174584.1|174699.2|174569.2|24
1728874310000|2024-10-14 02:51:50|174712.5|174582.5|174717.5|174587.5|174717.5|174587.5|174693.9|174563.9|13
1728874320000|2024-10-14 02:52:00|174723.3|174593.3|174722.1|174592.1|174724.2|174594.2|174719.6|174589.6|16
1728874330000|2024-10-14 02:52:10|174718.5|174588.5|174718.3|174588.3|174722.3|174592.3|174717.5|174587.5|15
1728874340000|2024-10-14 02:52:20|174715|174585|174714.3|174584.3|174719.1|174589.1|174712.7|174582.7|9
1728874350000|2024-10-14 02:52:30|174715.4|174585.4|174700.4|174570.4|174715.4|174585.4|174700.1|174570.1|6
1728874360000|2024-10-14 02:52:40|174702.9|174572.9|174718.1|174588.1|174718.1|174588.1|174702.9|174572.9|3
1728874370000|2024-10-14 02:52:50|174714.5|174584.5|174715.1|174585.1|174718.6|174588.6|174714.5|174584.5|13
1728874380000|2024-10-14 02:53:00|174715|174585|174715|174585|174715|174585|174715|174585|1
1728874390000|2024-10-14 02:53:10|174714|174584|174712.5|174582.5|174718.8|174588.8|174708.1|174578.1|12
1728874400000|2024-10-14 02:53:20|174710.8|174580.8|174709.1|174579.1|174718.4|174588.4|174708.1|174578.1|10
1728874410000|2024-10-14 02:53:30|174709.9|174579.9|174719.1|174589.1|174719.9|174589.9|174709.9|174579.9|5
1728874420000|2024-10-14 02:53:40|174718.3|174588.3|174718.9|174588.9|174719.1|174589.1|174717.6|174587.6|5
1728874430000|2024-10-14 02:53:50|174717.4|174587.4|174718.6|174588.6|174721.4|174591.4|174708.5|174578.5|10
1728874440000|2024-10-14 02:54:00|174717.6|174587.6|174703.5|174573.5|174718.5|174588.5|174703.5|174573.5|9
1728874450000|2024-10-14 02:54:10|174702|174572|174701.9|174571.9|174702|174572|174701.9|174571.9|2
1728874460000|2024-10-14 02:54:20|174702|174572|174699.9|174569.9|174702|174572|174699.9|174569.9|3
1728874470000|2024-10-14 02:54:30|174698.7|174568.7|174696.2|174566.2|174698.7|174568.7|174696.2|174566.2|6
1728874480000|2024-10-14 02:54:40|174691|174561|174693.9|174563.9|174693.9|174563.9|174690.2|174560.2|3
1728874490000|2024-10-14 02:54:50|174694.2|174564.2|174697.8|174567.8|174697.8|174567.8|174694.2|174564.2|4
1728874500000|2024-10-14 02:55:00|174705.2|174575.2|174700.2|174570.2|174707.1|174577.1|174698.4|174568.4|11
1728874510000|2024-10-14 02:55:10|174700.9|174570.9|174715.8|174585.8|174715.8|174585.8|174695.1|174565.1|12
1728874520000|2024-10-14 02:55:20|174711.4|174581.4|174706.4|174576.4|174711.4|174581.4|174706.4|174576.4|3
1728874530000|2024-10-14 02:55:30|174714.9|174584.9|174703.7|174573.7|174714.9|174584.9|174702.8|174572.8|6
1728874540000|2024-10-14 02:55:40|174704.4|174574.4|174713.9|174583.9|174717.8|174587.8|174701.1|174571.1|11
1728874550000|2024-10-14 02:55:50|174706.1|174576.1|174702.3|174572.3|174706.1|174576.1|174702.3|174572.3|2
1728874560000|2024-10-14 02:56:00|174705.2|174575.2|174737.2|174607.2|174739.5|174609.5|174705.2|174575.2|9
1728874570000|2024-10-14 02:56:10|174737.4|174607.4|174746.2|174616.2|174750.2|174620.2|174737.2|174607.2|6
1728874580000|2024-10-14 02:56:20|174740.5|174610.5|174740.8|174610.8|174749.6|174619.6|174739.1|174609.1|8
1728874590000|2024-10-14 02:56:30|174740|174610|174741.4|174611.4|174745.1|174615.1|174740|174610|7
1728874600000|2024-10-14 02:56:40|174741.8|174611.8|174738.5|174608.5|174741.8|174611.8|174736.5|174606.5|7
1728874610000|2024-10-14 02:56:50|174739|174609|174739|174609|174739|174609|174739|174609|1
1728874620000|2024-10-14 02:57:00|174738.9|174608.9|174727.8|174597.8|174738.9|174608.9|174727.5|174597.5|4
1728874630000|2024-10-14 02:57:10|174728|174598|174727.8|174597.8|174728|174598|174727.8|174597.8|2
1728874650000|2024-10-14 02:57:30|174732.5|174602.5|174751.3|174621.3|174751.3|174621.3|174732.5|174602.5|6
1728874660000|2024-10-14 02:57:40|174751.1|174621.1|174751.1|174621.1|174751.1|174621.1|174751.1|174621.1|1
1728874670000|2024-10-14 02:57:50|174752.2|174622.2|174750.6|174620.6|174752.2|174622.2|174750.6|174620.6|3
1728874680000|2024-10-14 02:58:00|174762.8|174632.8|174758.9|174628.9|174762.8|174632.8|174758.1|174628.1|6
1728874690000|2024-10-14 02:58:10|174757.9|174627.9|174756.6|174626.6|174758|174628|174756.6|174626.6|3
1728874700000|2024-10-14 02:58:20|174733.2|174603.2|174733.4|174603.4|174733.4|174603.4|174733.2|174603.2|2
1728874710000|2024-10-14 02:58:30|174732.2|174602.2|174743.2|174613.2|174744|174614|174732.2|174602.2|6
1728874720000|2024-10-14 02:58:40|174742.2|174612.2|174742.3|174612.3|174742.3|174612.3|174742.2|174612.2|2
1728874730000|2024-10-14 02:58:50|174729.2|174599.2|174711.3|174581.3|174729.2|174599.2|174705.1|174575.1|3
1728874750000|2024-10-14 02:59:10|174712.5|174582.5|174712.6|174582.6|174712.6|174582.6|174712.5|174582.5|2
1728874770000|2024-10-14 02:59:30|174724.6|174594.6|174724.7|174594.7|174724.7|174594.7|174724.6|174594.6|2
1728874780000|2024-10-14 02:59:40|174724.6|174594.6|174724.6|174594.6|174724.6|174594.6|174724.6|174594.6|1
1728874790000|2024-10-14 02:59:50|174726.2|174596.2|174740.2|174610.2|174740.2|174610.2|174724.7|174594.7|6
1728874800000|2024-10-14 03:00:00|174741.2|174611.2|174726.3|174596.3|174741.2|174611.2|174724.4|174594.4|9
1728874810000|2024-10-14 03:00:10|174727.5|174597.5|174729.3|174599.3|174730.3|174600.3|174727.5|174597.5|3
1728874820000|2024-10-14 03:00:20|174720|174590|174699.4|174569.4|174720|174590|174692.7|174562.7|9
1728874830000|2024-10-14 03:00:30|174699.6|174569.6|174689.9|174559.9|174701|174571|174689.9|174559.9|6
1728874840000|2024-10-14 03:00:40|174690|174560|174700.1|174570.1|174701.9|174571.9|174689.5|174559.5|11
1728874850000|2024-10-14 03:00:50|174710.9|174580.9|174710.9|174580.9|174711.1|174581.1|174710.9|174580.9|3
1728874860000|2024-10-14 03:01:00|174711.6|174581.6|174714.4|174584.4|174717.8|174587.8|174710.8|174580.8|7
1728874870000|2024-10-14 03:01:10|174715.9|174585.9|174729.4|174599.4|174732.5|174602.5|174715.9|174585.9|8
1728874880000|2024-10-14 03:01:20|174727.9|174597.9|174728.3|174598.3|174728.9|174598.9|174726.2|174596.2|5
1728874890000|2024-10-14 03:01:30|174727.6|174597.6|174732.2|174602.2|174732.2|174602.2|174727.6|174597.6|5
1728874900000|2024-10-14 03:01:40|174735.8|174605.8|174732.6|174602.6|174735.8|174605.8|174716.8|174586.8|7
1728874910000|2024-10-14 03:01:50|174733.9|174603.9|174755.3|174625.3|174760.8|174630.8|174732.6|174602.6|11
1728874920000|2024-10-14 03:02:00|174756.3|174626.3|174758.7|174628.7|174758.7|174628.7|174755.3|174625.3|7
1728874930000|2024-10-14 03:02:10|174759.2|174629.2|174762.8|174632.8|174764.2|174634.2|174756.7|174626.7|5
1728874940000|2024-10-14 03:02:20|174761.5|174631.5|174749.5|174619.5|174761.5|174631.5|174749.3|174619.3|4
1728874950000|2024-10-14 03:02:30|174749|174619|174749.8|174619.8|174749.8|174619.8|174749|174619|3
1728874960000|2024-10-14 03:02:40|174750.6|174620.6|174738|174608|174750.6|174620.6|174738|174608|3
1728874970000|2024-10-14 03:02:50|174738.1|174608.1|174737.4|174607.4|174738.1|174608.1|174737.4|174607.4|4
1728874980000|2024-10-14 03:03:00|174736.9|174606.9|174737|174607|174760.2|174630.2|174736.9|174606.9|6
1728874990000|2024-10-14 03:03:10|174736.9|174606.9|174744.3|174614.3|174759|174629|174736.9|174606.9|7
1728875000000|2024-10-14 03:03:20|174745.9|174615.9|174745.9|174615.9|174745.9|174615.9|174745.9|174615.9|1
1728875010000|2024-10-14 03:03:30|174740.3|174610.3|174736.1|174606.1|174740.3|174610.3|174736.1|174606.1|6
1728875020000|2024-10-14 03:03:40|174723.9|174593.9|174723.5|174593.5|174723.9|174593.9|174723.5|174593.5|2
1728875030000|2024-10-14 03:03:50|174723.7|174593.7|174722.1|174592.1|174723.7|174593.7|174722.1|174592.1|4
1728875040000|2024-10-14 03:04:00|174722.6|174592.6|174720.5|174590.5|174722.6|174592.6|174720.5|174590.5|2
1728875050000|2024-10-14 03:04:10|174724.5|174594.5|174736.5|174606.5|174738.2|174608.2|174724.5|174594.5|6
1728875060000|2024-10-14 03:04:20|174734.5|174604.5|174735.2|174605.2|174735.2|174605.2|174734.5|174604.5|2
1728875070000|2024-10-14 03:04:30|174735.8|174605.8|174728.1|174598.1|174736.2|174606.2|174728.1|174598.1|6
1728875080000|2024-10-14 03:04:40|174723.8|174593.8|174728.2|174598.2|174728.2|174598.2|174723.8|174593.8|2
1728875090000|2024-10-14 03:04:50|174726.8|174596.8|174722.6|174592.6|174726.8|174596.8|174722.6|174592.6|3
1728875100000|2024-10-14 03:05:00|174723.7|174593.7|174720|174590|174723.7|174593.7|174717.8|174587.8|8
1728875110000|2024-10-14 03:05:10|174731.4|174601.4|174732.3|174602.3|174733.4|174603.4|174731.4|174601.4|3
1728875120000|2024-10-14 03:05:20|174732.7|174602.7|174733.7|174603.7|174734|174604|174732.7|174602.7|5
1728875130000|2024-10-14 03:05:30|174721.8|174591.8|174727.5|174597.5|174727.5|174597.5|174721.8|174591.8|2
1728875140000|2024-10-14 03:05:40|174726.5|174596.5|174734.4|174604.4|174734.4|174604.4|174720.6|174590.6|9
1728875150000|2024-10-14 03:05:50|174735.6|174605.6|174738|174608|174738|174608|174735.6|174605.6|4
1728875160000|2024-10-14 03:06:00|174735.9|174605.9|174737.7|174607.7|174737.7|174607.7|174723.5|174593.5|5
1728875170000|2024-10-14 03:06:10|174736.7|174606.7|174734.5|174604.5|174736.7|174606.7|174734.5|174604.5|3
1728875180000|2024-10-14 03:06:20|174734.1|174604.1|174722.5|174592.5|174734.2|174604.2|174722.5|174592.5|4
1728875190000|2024-10-14 03:06:30|174722.6|174592.6|174722.1|174592.1|174726.5|174596.5|174721.5|174591.5|8
1728875200000|2024-10-14 03:06:40|174722|174592|174723|174593|174724.7|174594.7|174722|174592|5
1728875210000|2024-10-14 03:06:50|174723.9|174593.9|174734.9|174604.9|174734.9|174604.9|174723.9|174593.9|5
1728875220000|2024-10-14 03:07:00|174735|174605|174734.7|174604.7|174735|174605|174734.7|174604.7|2
1728875230000|2024-10-14 03:07:10|174735|174605|174735.2|174605.2|174735.2|174605.2|174735|174605|2
1728875240000|2024-10-14 03:07:20|174723.1|174593.1|174734|174604|174734|174604|174721.9|174591.9|3
1728875250000|2024-10-14 03:07:30|174734.8|174604.8|174735.1|174605.1|174735.3|174605.3|174734.8|174604.8|3
1728875260000|2024-10-14 03:07:40|174736.7|174606.7|174723|174593|174736.7|174606.7|174723|174593|4
1728875270000|2024-10-14 03:07:50|174723.1|174593.1|174733.9|174603.9|174737.7|174607.7|174723.1|174593.1|5
1728875280000|2024-10-14 03:08:00|174720.2|174590.2|174741.8|174611.8|174743|174613|174720.2|174590.2|10
1728875290000|2024-10-14 03:08:10|174720.3|174590.3|174746.5|174616.5|174749.5|174619.5|174720.3|174590.3|14
1728875300000|2024-10-14 03:08:20|174744.6|174614.6|174742.1|174612.1|174745.1|174615.1|174741.5|174611.5|6
1728875310000|2024-10-14 03:08:30|174731|174601|174731.3|174601.3|174731.3|174601.3|174731|174601|2
1728875320000|2024-10-14 03:08:40|174733|174603|174731.8|174601.8|174733|174603|174721.8|174591.8|8
1728875330000|2024-10-14 03:08:50|174726.8|174596.8|174740.5|174610.5|174740.6|174610.6|174726.8|174596.8|5
1728875340000|2024-10-14 03:09:00|174740.6|174610.6|174718.4|174588.4|174740.6|174610.6|174717.4|174587.4|6
1728875350000|2024-10-14 03:09:10|174718.1|174588.1|174718.5|174588.5|174719.9|174589.9|174716.5|174586.5|10
1728875360000|2024-10-14 03:09:20|174718.2|174588.2|174730.7|174600.7|174730.7|174600.7|174718.2|174588.2|4
1728875370000|2024-10-14 03:09:30|174731.1|174601.1|174730.9|174600.9|174731.2|174601.2|174730.9|174600.9|3
1728875380000|2024-10-14 03:09:40|174731.2|174601.2|174731.2|174601.2|174731.2|174601.2|174731.2|174601.2|1
1728875390000|2024-10-14 03:09:50|174730.9|174600.9|174730.9|174600.9|174730.9|174600.9|174730.8|174600.8|3
1728875400000|2024-10-14 03:10:00|174731.5|174601.5|174731.8|174601.8|174743.9|174613.9|174719.6|174589.6|5
1728875410000|2024-10-14 03:10:10|174731.7|174601.7|174718.8|174588.8|174731.7|174601.7|174718.8|174588.8|3
1728875420000|2024-10-14 03:10:20|174730.3|174600.3|174732.3|174602.3|174732.3|174602.3|174730.3|174600.3|4
1728875430000|2024-10-14 03:10:30|174731|174601|174731|174601|174731|174601|174731|174601|1
1728875440000|2024-10-14 03:10:40|174730.8|174600.8|174722.6|174592.6|174730.8|174600.8|174718.6|174588.6|3
1728875450000|2024-10-14 03:10:50|174722.5|174592.5|174718.8|174588.8|174722.5|174592.5|174718.8|174588.8|4
1728875460000|2024-10-14 03:11:00|174719|174589|174720.7|174590.7|174720.7|174590.7|174718.5|174588.5|4
1728875470000|2024-10-14 03:11:10|174720.8|174590.8|174730.7|174600.7|174743.4|174613.4|174708.9|174578.9|8
1728875480000|2024-10-14 03:11:20|174641.7|174511.7|174659.4|174529.4|174664.8|174534.8|174641.7|174511.7|17
1728875490000|2024-10-14 03:11:30|174663.2|174533.2|174665.3|174535.3|174666.4|174536.4|174654.7|174524.7|20
1728875500000|2024-10-14 03:11:40|174664.5|174534.5|174654.6|174524.6|174664.5|174534.5|174651.6|174521.6|14
1728875510000|2024-10-14 03:11:50|174660.1|174530.1|174655.4|174525.4|174662.5|174532.5|174655.4|174525.4|6
1728875520000|2024-10-14 03:12:00|174644.9|174514.9|174646.4|174516.4|174647.6|174517.6|174642.2|174512.2|5
1728875530000|2024-10-14 03:12:10|174646.1|174516.1|174644.8|174514.8|174646.3|174516.3|174642.4|174512.4|9
1728875540000|2024-10-14 03:12:20|174639.3|174509.3|174603.3|174473.3|174641.7|174511.7|174603.3|174473.3|9
1728875550000|2024-10-14 03:12:30|174602.6|174472.6|174581|174451|174602.6|174472.6|174577.5|174447.5|13
1728875560000|2024-10-14 03:12:40|174580.9|174450.9|174581.4|174451.4|174584.7|174454.7|174580.9|174450.9|3
1728875570000|2024-10-14 03:12:50|174584.7|174454.7|174587|174457|174587.1|174457.1|174572.7|174442.7|16
1728875580000|2024-10-14 03:13:00|174588.5|174458.5|174581.8|174451.8|174588.5|174458.5|174575.1|174445.1|15
1728875590000|2024-10-14 03:13:10|174578|174448|174596.1|174466.1|174596.1|174466.1|174578|174448|11
1728875600000|2024-10-14 03:13:20|174594.8|174464.8|174586|174456|174594.8|174464.8|174578.7|174448.7|10
1728875610000|2024-10-14 03:13:30|174581.3|174451.3|174580.8|174450.8|174584.5|174454.5|174580.7|174450.7|5
1728875620000|2024-10-14 03:13:40|174580.9|174450.9|174587|174457|174589.8|174459.8|174576.8|174446.8|8
1728875630000|2024-10-14 03:13:50|174587.1|174457.1|174580.9|174450.9|174587.1|174457.1|174577.4|174447.4|8
1728875640000|2024-10-14 03:14:00|174576.6|174446.6|174577|174447|174577|174447|174574.2|174444.2|5
1728875650000|2024-10-14 03:14:10|174577.6|174447.6|174576.5|174446.5|174583|174453|174573.3|174443.3|13
1728875660000|2024-10-14 03:14:20|174576.9|174446.9|174578.5|174448.5|174585.5|174455.5|174576.9|174446.9|6
1728875670000|2024-10-14 03:14:30|174582.4|174452.4|174579.2|174449.2|174582.9|174452.9|174579.2|174449.2|5
1728875680000|2024-10-14 03:14:40|174583.2|174453.2|174580.5|174450.5|174583.4|174453.4|174579.5|174449.5|6
1728875690000|2024-10-14 03:14:50|174578.6|174448.6|174578.6|174448.6|174578.6|174448.6|174578.6|174448.6|1
1728875700000|2024-10-14 03:15:00|174581.8|174451.8|174579.4|174449.4|174584.1|174454.1|174579.4|174449.4|7
1728875710000|2024-10-14 03:15:10|174578.8|174448.8|174578.8|174448.8|174578.8|174448.8|174578.8|174448.8|1
1728875720000|2024-10-14 03:15:20|174579.1|174449.1|174579.1|174449.1|174579.1|174449.1|174579.1|174449.1|1
1728875730000|2024-10-14 03:15:30|174579.2|174449.2|174594.6|174464.6|174594.6|174464.6|174577.2|174447.2|9
1728875740000|2024-10-14 03:15:40|174594.5|174464.5|174588.7|174458.7|174594.5|174464.5|174588.7|174458.7|3
1728875750000|2024-10-14 03:15:50|174587.5|174457.5|174576.2|174446.2|174590.5|174460.5|174572.4|174442.4|7
1728875760000|2024-10-14 03:16:00|174572.2|174442.2|174583.8|174453.8|174587.5|174457.5|174572.2|174442.2|10
1728875770000|2024-10-14 03:16:10|174581|174451|174579.2|174449.2|174582|174452|174579.2|174449.2|4
1728875780000|2024-10-14 03:16:20|174582|174452|174582|174452|174582|174452|174579|174449|3
1728875790000|2024-10-14 03:16:30|174579.4|174449.4|174582.6|174452.6|174585.6|174455.6|174577.6|174447.6|11
1728875800000|2024-10-14 03:16:40|174585.4|174455.4|174583.3|174453.3|174585.6|174455.6|174574.5|174444.5|15
1728875810000|2024-10-14 03:16:50|174584.6|174454.6|174581.8|174451.8|174584.6|174454.6|174581.8|174451.8|2
1728875820000|2024-10-14 03:17:00|174569.3|174439.3|174566|174436|174569.3|174439.3|174566|174436|3
1728875830000|2024-10-14 03:17:10|174565.7|174435.7|174573.2|174443.2|174573.2|174443.2|174565.7|174435.7|8
1728875840000|2024-10-14 03:17:20|174569.7|174439.7|174569.6|174439.6|174569.7|174439.7|174569.6|174439.6|2
1728875850000|2024-10-14 03:17:30|174569.7|174439.7|174574.7|174444.7|174574.7|174444.7|174569.6|174439.6|4
1728875860000|2024-10-14 03:17:40|174575|174445|174576|174446|174576|174446|174575|174445|2
1728875870000|2024-10-14 03:17:50|174580.1|174450.1|174581.1|174451.1|174584.1|174454.1|174579.6|174449.6|8
1728875880000|2024-10-14 03:18:00|174580.8|174450.8|174578.1|174448.1|174580.8|174450.8|174577.7|174447.7|5
1728875890000|2024-10-14 03:18:10|174578.5|174448.5|174582|174452|174582|174452|174578.1|174448.1|3
1728875900000|2024-10-14 03:18:20|174582.9|174452.9|174582.9|174452.9|174582.9|174452.9|174582.9|174452.9|1
1728875910000|2024-10-14 03:18:30|174578.5|174448.5|174581.3|174451.3|174582|174452|174578.5|174448.5|5
1728875920000|2024-10-14 03:18:40|174581.1|174451.1|174582.1|174452.1|174582.3|174452.3|174577.7|174447.7|7
1728875930000|2024-10-14 03:18:50|174581.6|174451.6|174582.1|174452.1|174582.1|174452.1|174581.6|174451.6|2
1728875940000|2024-10-14 03:19:00|174582.3|174452.3|174582|174452|174582.3|174452.3|174582|174452|2
1728875950000|2024-10-14 03:19:10|174581|174451|174581|174451|174581|174451|174581|174451|1
1728875960000|2024-10-14 03:19:20|174576.7|174446.7|174580.9|174450.9|174581.7|174451.7|174576.2|174446.2|6
1728875970000|2024-10-14 03:19:30|174576.3|174446.3|174579|174449|174579.6|174449.6|174575.8|174445.8|6
1728875980000|2024-10-14 03:19:40|174582.2|174452.2|174580.9|174450.9|174582.4|174452.4|174576.9|174446.9|7
1728875990000|2024-10-14 03:19:50|174581|174451|174579.1|174449.1|174581|174451|174575.6|174445.6|3
1728876000000|2024-10-14 03:20:00|174578.8|174448.8|174580.6|174450.6|174581.5|174451.5|174570.9|174440.9|10
1728876010000|2024-10-14 03:20:10|174577.1|174447.1|174577.1|174447.1|174577.1|174447.1|174577.1|174447.1|1
1728876020000|2024-10-14 03:20:20|174580.6|174450.6|174587.5|174457.5|174587.8|174457.8|174580.6|174450.6|7
1728876030000|2024-10-14 03:20:30|174591|174461|174587.9|174457.9|174592.3|174462.3|174585|174455|6
1728876040000|2024-10-14 03:20:40|174591.5|174461.5|174582.1|174452.1|174591.9|174461.9|174580.8|174450.8|9
1728876050000|2024-10-14 03:20:50|174585.3|174455.3|174581.1|174451.1|174585.3|174455.3|174580.7|174450.7|6
1728876070000|2024-10-14 03:21:10|174576|174446|174577.4|174447.4|174583.7|174453.7|174576|174446|10
1728876100000|2024-10-14 03:21:40|174574.4|174444.4|174573.6|174443.6|174574.4|174444.4|174573.6|174443.6|2
1728876110000|2024-10-14 03:21:50|174578|174448|174586.5|174456.5|174590.6|174460.6|174578|174448|9
1728876120000|2024-10-14 03:22:00|174586.2|174456.2|174590.2|174460.2|174590.2|174460.2|174586.2|174456.2|4
1728876130000|2024-10-14 03:22:10|174589.4|174459.4|174588.8|174458.8|174589.4|174459.4|174588.8|174458.8|2
1728876140000|2024-10-14 03:22:20|174589.4|174459.4|174589.4|174459.4|174589.4|174459.4|174589.4|174459.4|1
1728876150000|2024-10-14 03:22:30|174588.8|174458.8|174585.6|174455.6|174588.8|174458.8|174585.6|174455.6|2
1728876160000|2024-10-14 03:22:40|174586.9|174456.9|174585.5|174455.5|174586.9|174456.9|174585.5|174455.5|2
1728876170000|2024-10-14 03:22:50|174585.8|174455.8|174588.3|174458.3|174588.4|174458.4|174585.8|174455.8|4
1728876180000|2024-10-14 03:23:00|174589.4|174459.4|174588.5|174458.5|174589.4|174459.4|174588.5|174458.5|2
1728876190000|2024-10-14 03:23:10|174587.9|174457.9|174589.5|174459.5|174589.5|174459.5|174587.9|174457.9|3
1728876200000|2024-10-14 03:23:20|174587.9|174457.9|174587.9|174457.9|174587.9|174457.9|174587.9|174457.9|1
1728876210000|2024-10-14 03:23:30|174586.9|174456.9|174586.9|174456.9|174586.9|174456.9|174586.9|174456.9|1
1728876220000|2024-10-14 03:23:40|174574.7|174444.7|174496.6|174406.6|174574.7|174444.7|174481|174391|15
1728876230000|2024-10-14 03:23:50|174496.9|174406.9|174512.3|174422.3|174512.3|174422.3|174496.9|174406.9|8
1728876240000|2024-10-14 03:24:00|174513.2|174423.2|174515.8|174425.8|174516.8|174426.8|174512.4|174422.4|8
1728876250000|2024-10-14 03:24:10|174513.4|174423.4|174499.7|174409.7|174513.4|174423.4|174499.7|174409.7|8
1728876260000|2024-10-14 03:24:20|174500|174410|174499.9|174409.9|174500|174410|174498.8|174408.8|5
1728876270000|2024-10-14 03:24:30|174502.6|174412.6|174501.4|174411.4|174504.6|174414.6|174499.3|174409.3|13
1728876280000|2024-10-14 03:24:40|174508.5|174418.5|174506.6|174416.6|174508.5|174418.5|174506.6|174416.6|2
1728876290000|2024-10-14 03:24:50|174501.4|174411.4|174500.8|174410.8|174501.4|174411.4|174499.9|174409.9|5
1728876300000|2024-10-14 03:25:00|174501.9|174411.9|174499.6|174409.6|174504.5|174414.5|174499.6|174409.6|8
1728876310000|2024-10-14 03:25:10|174495.7|174405.7|174498.5|174408.5|174499|174409|174495.7|174405.7|6
1728876320000|2024-10-14 03:25:20|174498.6|174408.6|174498|174408|174498.6|174408.6|174498|174408|2
1728876330000|2024-10-14 03:25:30|174498.5|174408.5|174498.6|174408.6|174498.6|174408.6|174498.1|174408.1|3
1728876340000|2024-10-14 03:25:40|174498.3|174408.3|174518.9|174388.9|174518.9|174408.4|174498.3|174388.9|3
1728876350000|2024-10-14 03:25:50|174515.4|174385.4|174499.1|174369.1|174515.4|174385.4|174497.4|174367.4|15
1728876360000|2024-10-14 03:26:00|174495.8|174365.8|174505.1|174375.1|174505.3|174375.3|174488.4|174358.4|13
1728876370000|2024-10-14 03:26:10|174500.4|174370.4|174491.5|174361.5|174502.6|174372.6|174489.7|174359.7|11
1728876380000|2024-10-14 03:26:20|174488.3|174358.3|174491.1|174361.1|174491.5|174361.5|174488.3|174358.3|4
1728876390000|2024-10-14 03:26:30|174491|174361|174491|174361|174491|174361|174491|174361|1
1728876400000|2024-10-14 03:26:40|174490.9|174360.9|174458.8|174328.8|174493.9|174363.9|174452.8|174322.8|19
1728876410000|2024-10-14 03:26:50|174439|174309|174462|174332|174469.1|174339.1|174437.4|174307.4|20
1728876420000|2024-10-14 03:27:00|174462.8|174332.8|174466.9|174336.9|174466.9|174336.9|174451.2|174321.2|14
1728876430000|2024-10-14 03:27:10|174467.6|174337.6|174469.6|174339.6|174472.1|174342.1|174467|174337|13
1728876440000|2024-10-14 03:27:20|174469.9|174339.9|174456.5|174326.5|174469.9|174339.9|174432.3|174302.3|20
1728876450000|2024-10-14 03:27:30|174452.5|174322.5|174460|174330|174460|174330|174440.3|174310.3|25
1728876460000|2024-10-14 03:27:40|174463.6|174333.6|174443.5|174313.5|174464.4|174334.4|174436|174306|22
1728876470000|2024-10-14 03:27:50|174440.7|174310.7|174443.9|174313.9|174447.9|174317.9|174440.2|174310.2|12
1728876480000|2024-10-14 03:28:00|174444|174314|174443.8|174313.8|174446.2|174316.2|174440.1|174310.1|16
1728876490000|2024-10-14 03:28:10|174444.1|174314.1|174442.5|174312.5|174444.1|174314.1|174438.6|174308.6|16
1728876500000|2024-10-14 03:28:20|174442.1|174312.1|174433.9|174303.9|174442.2|174312.2|174432.1|174302.1|8
1728876510000|2024-10-14 03:28:30|174435.3|174305.3|174432.5|174302.5|174436.3|174306.3|174426.9|174296.9|10
1728876520000|2024-10-14 03:28:40|174423.2|174293.2|174427.6|174297.6|174432|174302|174423.2|174293.2|11
1728876530000|2024-10-14 03:28:50|174425.1|174295.1|174428|174298|174428.1|174298.1|174425.1|174295.1|11
1728876540000|2024-10-14 03:29:00|174431.4|174301.4|174431.9|174301.9|174434.2|174304.2|174431.4|174301.4|7
1728876550000|2024-10-14 03:29:10|174427.3|174297.3|174414.8|174284.8|174427.3|174297.3|174414.8|174284.8|5
1728876560000|2024-10-14 03:29:20|174421.8|174291.8|174436.9|174306.9|174436.9|174306.9|174421.8|174291.8|4
1728876570000|2024-10-14 03:29:30|174438.6|174308.6|174440.2|174310.2|174440.4|174310.4|174435.8|174305.8|7
1728876580000|2024-10-14 03:29:40|174439.4|174309.4|174430.8|174300.8|174439.6|174309.6|174427.2|174297.2|8
1728876590000|2024-10-14 03:29:50|174426.9|174296.9|174424.8|174294.8|174430|174300|174424.8|174294.8|15
1728876600000|2024-10-14 03:30:00|174421.9|174291.9|174415.5|174285.5|174423.2|174293.2|174411.3|174281.3|13
1728876610000|2024-10-14 03:30:10|174419.5|174289.5|174422.9|174292.9|174427.8|174297.8|174415.7|174285.7|13
1728876620000|2024-10-14 03:30:20|174420.1|174290.1|174432|174302|174432|174302|174420.1|174290.1|11
1728876630000|2024-10-14 03:30:30|174431.8|174301.8|174449.9|174319.9|174449.9|174319.9|174430.5|174300.5|12
1728876640000|2024-10-14 03:30:40|174451.9|174321.9|174425|174295|174452.7|174322.7|174421.5|174291.5|21
1728876650000|2024-10-14 03:30:50|174424.8|174294.8|174421.4|174291.4|174424.8|174294.8|174418.3|174288.3|10
1728876660000|2024-10-14 03:31:00|174421.6|174291.6|174421.8|174291.8|174422|174292|174421.6|174291.6|4
1728876670000|2024-10-14 03:31:10|174423.4|174293.4|174424.1|174294.1|174427.7|174297.7|174423.4|174293.4|6
1728876680000|2024-10-14 03:31:20|174429.2|174299.2|174440.1|174310.1|174445.6|174315.6|174429.2|174299.2|10
1728876690000|2024-10-14 03:31:30|174444|174314|174430|174300|174456.3|174326.3|174427.4|174297.4|25
1728876700000|2024-10-14 03:31:40|174429|174299|174421.7|174291.7|174429|174299|174419.3|174289.3|8
1728876710000|2024-10-14 03:31:50|174425.6|174295.6|174420.3|174290.3|174425.6|174295.6|174413|174283|10
1728876720000|2024-10-14 03:32:00|174423.9|174293.9|174423.9|174293.9|174423.9|174293.9|174416.5|174286.5|9
1728876730000|2024-10-14 03:32:10|174433.5|174303.5|174423.4|174293.4|174433.5|174303.5|174423.4|174293.4|13
1728876740000|2024-10-14 03:32:20|174423.9|174293.9|174423.5|174293.5|174423.9|174293.9|174417.5|174287.5|5
1728876750000|2024-10-14 03:32:30|174423|174293|174432.5|174302.5|174434.6|174304.6|174419.5|174289.5|8
1728876760000|2024-10-14 03:32:40|174432.6|174302.6|174431.8|174301.8|174433.4|174303.4|174428.5|174298.5|7
1728876770000|2024-10-14 03:32:50|174433.5|174303.5|174420.6|174290.6|174433.6|174303.6|174420.6|174290.6|7
1728876780000|2024-10-14 03:33:00|174423.8|174293.8|174422.8|174292.8|174423.8|174293.8|174421.8|174291.8|4
1728876790000|2024-10-14 03:33:10|174432.2|174302.2|174441.4|174311.4|174442.8|174312.8|174432.2|174302.2|10
1728876800000|2024-10-14 03:33:20|174441.3|174311.3|174442.2|174312.2|174442.2|174312.2|174441.3|174311.3|2
1728876810000|2024-10-14 03:33:30|174443.8|174313.8|174443|174313|174443.8|174313.8|174442.8|174312.8|5
1728876820000|2024-10-14 03:33:40|174442.3|174312.3|174442.5|174312.5|174442.5|174312.5|174442.3|174312.3|2
1728876830000|2024-10-14 03:33:50|174442.3|174312.3|174442.3|174312.3|174442.3|174312.3|174442.2|174312.2|3
1728876840000|2024-10-14 03:34:00|174442.4|174312.4|174442.5|174312.5|174442.5|174312.5|174440.7|174310.7|4
1728876850000|2024-10-14 03:34:10|174442.6|174312.6|174448.5|174318.5|174450.5|174320.5|174440.2|174310.2|9
1728876860000|2024-10-14 03:34:20|174451.5|174321.5|174453.5|174323.5|174453.5|174323.5|174449.1|174319.1|8
1728876870000|2024-10-14 03:34:30|174450.3|174320.3|174451.2|174321.2|174454.7|174324.7|174450.3|174320.3|4
1728876880000|2024-10-14 03:34:40|174451|174321|174454.9|174324.9|174454.9|174324.9|174451|174321|5
1728876890000|2024-10-14 03:34:50|174451.7|174321.7|174453.6|174323.6|174456.1|174326.1|174451.3|174321.3|8
1728876900000|2024-10-14 03:35:00|174456.7|174326.7|174440.9|174310.9|174456.7|174326.7|174440.9|174310.9|5
1728876910000|2024-10-14 03:35:10|174438.2|174308.2|174438.2|174308.2|174438.2|174308.2|174438.2|174308.2|1
1728876920000|2024-10-14 03:35:20|174435.6|174305.6|174416.4|174286.4|174435.6|174305.6|174412|174282|12
1728876930000|2024-10-14 03:35:30|174416.2|174286.2|174416.1|174286.1|174416.3|174286.3|174416.1|174286.1|3
1728876940000|2024-10-14 03:35:40|174415.5|174285.5|174415|174285|174416.6|174286.6|174411.1|174281.1|6
1728876950000|2024-10-14 03:35:50|174415.3|174285.3|174420.8|174290.8|174421|174291|174415.3|174285.3|3
1728876960000|2024-10-14 03:36:00|174420.6|174290.6|174420.8|174290.8|174420.8|174290.8|174420.6|174290.6|2
1728876970000|2024-10-14 03:36:10|174420.5|174290.5|174425.1|174295.1|174425.1|174295.1|174420.5|174290.5|3
1728876980000|2024-10-14 03:36:20|174426.8|174296.8|174416.3|174286.3|174426.8|174296.8|174416.3|174286.3|7
1728876990000|2024-10-14 03:36:30|174415.8|174285.8|174418|174288|174421.8|174291.8|174414.6|174284.6|6
1728877000000|2024-10-14 03:36:40|174417.5|174287.5|174415.6|174285.6|174418.7|174288.7|174415.6|174285.6|3
1728877010000|2024-10-14 03:36:50|174414.1|174284.1|174408.5|174278.5|174414.1|174284.1|174408.5|174278.5|3
1728877020000|2024-10-14 03:37:00|174408.6|174278.6|174432.5|174302.5|174432.5|174302.5|174408.6|174278.6|10
1728877030000|2024-10-14 03:37:10|174429|174299|174425.2|174295.2|174429|174299|174424.3|174294.3|4
1728877040000|2024-10-14 03:37:20|174425.5|174295.5|174428.4|174298.4|174428.4|174298.4|174419.4|174289.4|15
1728877050000|2024-10-14 03:37:30|174428.3|174298.3|174428.3|174298.3|174431.1|174301.1|174428.3|174298.3|3
1728877060000|2024-10-14 03:37:40|174428.2|174298.2|174429.1|174299.1|174431.2|174301.2|174428.2|174298.2|4
1728877070000|2024-10-14 03:37:50|174431.5|174301.5|174455|174325|174455|174325|174431.5|174301.5|12
1728877080000|2024-10-14 03:38:00|174454.9|174324.9|174452.3|174322.3|174454.9|174324.9|174452.3|174322.3|4
1728877090000|2024-10-14 03:38:10|174449.8|174319.8|174452.7|174322.7|174452.8|174322.8|174449.8|174319.8|4
1728877100000|2024-10-14 03:38:20|174449.8|174319.8|174430.5|174300.5|174449.9|174319.9|174424.8|174294.8|10
1728877110000|2024-10-14 03:38:30|174426.7|174296.7|174422.5|174292.5|174426.7|174296.7|174422.3|174292.3|5
1728877120000|2024-10-14 03:38:40|174423.2|174293.2|174438.5|174308.5|174440.2|174310.2|174423.2|174293.2|13
1728877130000|2024-10-14 03:38:50|174437.2|174307.2|174438.3|174308.3|174438.3|174308.3|174437.2|174307.2|3
1728877140000|2024-10-14 03:39:00|174441.5|174311.5|174440.9|174310.9|174441.5|174311.5|174440.5|174310.5|5
1728877150000|2024-10-14 03:39:10|174440.8|174310.8|174441.5|174311.5|174441.5|174311.5|174438.7|174308.7|5
1728877160000|2024-10-14 03:39:20|174441.6|174311.6|174445.9|174315.9|174445.9|174315.9|174437.7|174307.7|6
1728877170000|2024-10-14 03:39:30|174445.8|174315.8|174448.3|174318.3|174448.3|174318.3|174443.2|174313.2|4
1728877180000|2024-10-14 03:39:40|174452.3|174322.3|174448.4|174318.4|174452.3|174322.3|174447.1|174317.1|4
1728877190000|2024-10-14 03:39:50|174448.2|174318.2|174448.2|174318.2|174448.2|174318.2|174448.2|174318.2|1
1728877200000|2024-10-14 03:40:00|174448.4|174318.4|174448.3|174318.3|174448.4|174318.4|174448.3|174318.3|2
1728877210000|2024-10-14 03:40:10|174448|174318|174439|174309|174448.4|174318.4|174439|174309|7
1728877220000|2024-10-14 03:40:20|174439.1|174309.1|174439.7|174309.7|174439.7|174309.7|174439.1|174309.1|3
1728877230000|2024-10-14 03:40:30|174439.8|174309.8|174442.5|174312.5|174442.5|174312.5|174439.8|174309.8|4
1728877240000|2024-10-14 03:40:40|174442.9|174312.9|174449.9|174319.9|174449.9|174319.9|174442.5|174312.5|5
1728877250000|2024-10-14 03:40:50|174450|174320|174449.8|174319.8|174450|174320|174449.8|174319.8|2
1728877260000|2024-10-14 03:41:00|174443.3|174313.3|174442|174312|174443.3|174313.3|174442|174312|4
1728877270000|2024-10-14 03:41:10|174441.9|174311.9|174441.6|174311.6|174442.1|174312.1|174441.6|174311.6|5
1728877280000|2024-10-14 03:41:20|174441.7|174311.7|174435.5|174305.5|174441.7|174311.7|174435.5|174305.5|4
1728877290000|2024-10-14 03:41:30|174429.9|174299.9|174428.1|174298.1|174432.1|174302.1|174423.5|174293.5|10
1728877300000|2024-10-14 03:41:40|174432.1|174302.1|174431|174301|174432.6|174302.6|174428.2|174298.2|7
1728877310000|2024-10-14 03:41:50|174427.1|174297.1|174430.4|174300.4|174430.4|174300.4|174426.6|174296.6|4
1728877320000|2024-10-14 03:42:00|174430.6|174300.6|174430.4|174300.4|174430.6|174300.6|174430.4|174300.4|2
1728877330000|2024-10-14 03:42:10|174430.3|174300.3|174433.7|174303.7|174433.7|174303.7|174430.3|174300.3|2
1728877340000|2024-10-14 03:42:20|174433.8|174303.8|174433.5|174303.5|174433.8|174303.8|174433.5|174303.5|2
1728877350000|2024-10-14 03:42:30|174428.8|174298.8|174428.8|174298.8|174428.8|174298.8|174428.8|174298.8|1
1728877360000|2024-10-14 03:42:40|174430.2|174300.2|174432|174302|174435|174305|174430.2|174300.2|5
1728877370000|2024-10-14 03:42:50|174431.9|174301.9|174435.7|174305.7|174435.7|174305.7|174431.9|174301.9|4
1728877380000|2024-10-14 03:43:00|174435.8|174305.8|174432.1|174302.1|174435.8|174305.8|174431.9|174301.9|4
1728877390000|2024-10-14 03:43:10|174431.5|174301.5|174434.4|174304.4|174434.4|174304.4|174428.4|174298.4|3
1728877400000|2024-10-14 03:43:20|174435.4|174305.4|174435.3|174305.3|174435.4|174305.4|174434.4|174304.4|3
1728877410000|2024-10-14 03:43:30|174435.2|174305.2|174428|174298|174435.2|174305.2|174428|174298|8
1728877420000|2024-10-14 03:43:40|174431.8|174301.8|174428.1|174298.1|174431.8|174301.8|174427.2|174297.2|4
1728877430000|2024-10-14 03:43:50|174427.7|174297.7|174428.3|174298.3|174432|174302|174427.6|174297.6|7
1728877440000|2024-10-14 03:44:00|174432.2|174302.2|174376|174246|174435.6|174305.6|174375.2|174245.2|9
1728877450000|2024-10-14 03:44:10|174373.4|174243.4|174373.2|174243.2|174376.6|174246.6|174373.2|174243.2|5
1728877460000|2024-10-14 03:44:20|174372.6|174242.6|174375.4|174245.4|174376|174246|174372.2|174242.2|12
1728877470000|2024-10-14 03:44:30|174378.7|174248.7|174375.4|174245.4|174378.8|174248.8|174371.6|174241.6|17
1728877480000|2024-10-14 03:44:40|174378.4|174248.4|174372.9|174242.9|174378.4|174248.4|174372.9|174242.9|9
1728877490000|2024-10-14 03:44:50|174376.9|174246.9|174377.8|174247.8|174377.8|174247.8|174367.5|174237.5|16
1728877500000|2024-10-14 03:45:00|174378.8|174248.8|174383|174253|174383|174253|174378.8|174248.8|3
1728877510000|2024-10-14 03:45:10|174382.2|174252.2|174374.9|174244.9|174384.3|174254.3|174374.9|174244.9|6
1728877520000|2024-10-14 03:45:20|174375.2|174245.2|174383.3|174253.3|174383.4|174253.4|174374.6|174244.6|8
1728877530000|2024-10-14 03:45:30|174379.6|174249.6|174387.6|174257.6|174387.6|174257.6|174379.6|174249.6|7
1728877540000|2024-10-14 03:45:40|174387.8|174257.8|174401.4|174271.4|174404.2|174274.2|174387.8|174257.8|8
1728877550000|2024-10-14 03:45:50|174402.2|174272.2|174421|174291|174429.4|174299.4|174402.2|174272.2|20
1728877560000|2024-10-14 03:46:00|174423.6|174293.6|174420.5|174290.5|174424.9|174294.9|174420.5|174290.5|4
1728877570000|2024-10-14 03:46:10|174419.1|174289.1|174415.6|174285.6|174423.5|174293.5|174414.1|174284.1|10
1728877580000|2024-10-14 03:46:20|174416.6|174286.6|174417.2|174287.2|174417.9|174287.9|174416.6|174286.6|4
1728877590000|2024-10-14 03:46:30|174417.3|174287.3|174413.9|174283.9|174425.4|174295.4|174413.9|174283.9|11
1728877600000|2024-10-14 03:46:40|174417|174287|174419.7|174289.7|174420|174290|174417|174287|6
1728877610000|2024-10-14 03:46:50|174420.4|174290.4|174423.5|174293.5|174424.5|174294.5|174417.9|174287.9|7
1728877620000|2024-10-14 03:47:00|174423|174293|174418.3|174288.3|174434.6|174304.6|174418.1|174288.1|13
1728877630000|2024-10-14 03:47:10|174421.7|174291.7|174422.1|174292.1|174431|174301|174416.5|174286.5|12
1728877640000|2024-10-14 03:47:20|174422.8|174292.8|174416.5|174286.5|174423.8|174293.8|174416.5|174286.5|8
1728877650000|2024-10-14 03:47:30|174416.3|174286.3|174418.2|174288.2|174422|174292|174416.3|174286.3|5
1728877660000|2024-10-14 03:47:40|174418.1|174288.1|174410.4|174280.4|174421.8|174291.8|174410.4|174280.4|6
1728877680000|2024-10-14 03:48:00|174405.9|174275.9|174405.1|174275.1|174405.9|174275.9|174405.1|174275.1|2
1728877690000|2024-10-14 03:48:10|174404.3|174274.3|174404.3|174274.3|174404.3|174274.3|174404.3|174274.3|1
1728877700000|2024-10-14 03:48:20|174404.4|174274.4|174402|174272|174407.7|174277.7|174402|174272|5
1728877710000|2024-10-14 03:48:30|174406.6|174276.6|174401.8|174271.8|174407.6|174277.6|174401.6|174271.6|7
1728877720000|2024-10-14 03:48:40|174401.9|174271.9|174401.8|174271.8|174401.9|174271.9|174401.8|174271.8|2
1728877730000|2024-10-14 03:48:50|174401.9|174271.9|174401.8|174271.8|174401.9|174271.9|174401.8|174271.8|2
1728877740000|2024-10-14 03:49:00|174401.9|174271.9|174401.1|174271.1|174405.5|174275.5|174401.1|174271.1|4
1728877760000|2024-10-14 03:49:20|174404.4|174274.4|174397.1|174267.1|174404.4|174274.4|174397.1|174267.1|2
1728877770000|2024-10-14 03:49:30|174404.4|174274.4|174400|174270|174411.9|174281.9|174397.5|174267.5|7
1728877780000|2024-10-14 03:49:40|174401|174271|174403|174273|174403|174273|174401|174271|2
1728877800000|2024-10-14 03:50:00|174406.4|174276.4|174428.9|174298.9|174429.5|174299.5|174406|174276|12
1728877830000|2024-10-14 03:50:30|174426.8|174296.8|174433.9|174303.9|174433.9|174303.9|174426.8|174296.8|3
1728877840000|2024-10-14 03:50:40|174437.6|174307.6|174433|174303|174437.7|174307.7|174433|174303|4
1728877850000|2024-10-14 03:50:50|174428.3|174298.3|174433.8|174303.8|174433.8|174303.8|174428.3|174298.3|4
1728877860000|2024-10-14 03:51:00|174433.9|174303.9|174442.8|174312.8|174443.4|174313.4|174433.9|174303.9|4
1728877870000|2024-10-14 03:51:10|174429.2|174299.2|174437.6|174307.6|174437.6|174307.6|174429.2|174299.2|3
1728877890000|2024-10-14 03:51:30|174442.7|174312.7|174438.7|174308.7|174443.7|174313.7|174438.7|174308.7|3
1728877900000|2024-10-14 03:51:40|174437.7|174307.7|174433|174303|174437.7|174307.7|174433|174303|2
1728877910000|2024-10-14 03:51:50|174433.1|174303.1|174433.5|174303.5|174433.5|174303.5|174429.3|174299.3|4
1728877920000|2024-10-14 03:52:00|174433.6|174303.6|174433.6|174303.6|174433.6|174303.6|174433.6|174303.6|1
1728877930000|2024-10-14 03:52:10|174433.8|174303.8|174438.9|174308.9|174439|174309|174433.8|174303.8|3
1728877940000|2024-10-14 03:52:20|174443.9|174313.9|174442|174312|174443.9|174313.9|174432.1|174302.1|8
1728877950000|2024-10-14 03:52:30|174442.1|174312.1|174442|174312|174442.1|174312.1|174440.7|174310.7|5
1728877960000|2024-10-14 03:52:40|174432|174302|174433.2|174303.2|174439.2|174309.2|174432|174302|5
1728877970000|2024-10-14 03:52:50|174428.8|174298.8|174432.2|174302.2|174432.3|174302.3|174428.8|174298.8|3
1728877990000|2024-10-14 03:53:10|174432.3|174302.3|174436.2|174306.2|174436.2|174306.2|174428.3|174298.3|5
1728878000000|2024-10-14 03:53:20|174429.8|174299.8|174436|174306|174436|174306|174429.8|174299.8|3
1728878010000|2024-10-14 03:53:30|174435.8|174305.8|174435.8|174305.8|174435.8|174305.8|174435.8|174305.8|1
1728878020000|2024-10-14 03:53:40|174435.7|174305.7|174431.8|174301.8|174435.7|174305.7|174431.8|174301.8|2
1728878030000|2024-10-14 03:53:50|174430.6|174300.6|174430.6|174300.6|174430.6|174300.6|174430.6|174300.6|1
1728878040000|2024-10-14 03:54:00|174430.5|174300.5|174433.2|174303.2|174433.2|174303.2|174428|174298|4
1728878050000|2024-10-14 03:54:10|174433.1|174303.1|174438.1|174308.1|174438.1|174308.1|174433.1|174303.1|3
1728878060000|2024-10-14 03:54:20|174430.7|174300.7|174436.2|174306.2|174436.4|174306.4|174430.7|174300.7|4
1728878070000|2024-10-14 03:54:30|174436.3|174306.3|174436.1|174306.1|174436.3|174306.3|174436.1|174306.1|2
1728878080000|2024-10-14 03:54:40|174432.1|174302.1|174432.2|174302.2|174432.2|174302.2|174432|174302|3
1728878090000|2024-10-14 03:54:50|174430.5|174300.5|174430.5|174300.5|174430.5|174300.5|174430.5|174300.5|1
1728878100000|2024-10-14 03:55:00|174431.6|174301.6|174431.6|174301.6|174432.3|174302.3|174427.7|174297.7|9
1728878110000|2024-10-14 03:55:10|174431|174301|174430.7|174300.7|174432.6|174302.6|174427.7|174297.7|14
1728878120000|2024-10-14 03:55:20|174427.4|174297.4|174430.7|174300.7|174431.6|174301.6|174427.4|174297.4|10
1728878130000|2024-10-14 03:55:30|174430.9|174300.9|174435.9|174305.9|174440|174310|174427.7|174297.7|11
1728878140000|2024-10-14 03:55:40|174430.8|174300.8|174433.6|174303.6|174440.2|174310.2|174428.6|174298.6|11
1728878150000|2024-10-14 03:55:50|174428.6|174298.6|174431.4|174301.4|174434.3|174304.3|174428.6|174298.6|13
1728878160000|2024-10-14 03:56:00|174428.1|174298.1|174428.3|174298.3|174432.8|174302.8|174427.1|174297.1|9
1728878170000|2024-10-14 03:56:10|174432.9|174302.9|174437.6|174307.6|174437.7|174307.7|174432.9|174302.9|4
1728878180000|2024-10-14 03:56:20|174428.7|174298.7|174435.7|174305.7|174435.8|174305.8|174428.4|174298.4|6
1728878190000|2024-10-14 03:56:30|174435.6|174305.6|174436|174306|174438.5|174308.5|174429.4|174299.4|12
1728878200000|2024-10-14 03:56:40|174435.9|174305.9|174431.7|174301.7|174436.1|174306.1|174426.8|174296.8|16
1728878210000|2024-10-14 03:56:50|174432.3|174302.3|174432.3|174302.3|174432.3|174302.3|174432.3|174302.3|1
1728878220000|2024-10-14 03:57:00|174432.2|174302.2|174430.5|174300.5|174432.2|174302.2|174427|174297|7
1728878230000|2024-10-14 03:57:10|174433.5|174303.5|174430.8|174300.8|174437.4|174307.4|174428.9|174298.9|9
1728878240000|2024-10-14 03:57:20|174437.2|174307.2|174432.6|174302.6|174437.2|174307.2|174428.7|174298.7|20
1728878250000|2024-10-14 03:57:30|174435.8|174305.8|174433.5|174303.5|174435.8|174305.8|174433.5|174303.5|2
1728878260000|2024-10-14 03:57:40|174429.7|174299.7|174433|174303|174433.1|174303.1|174429.7|174299.7|3
1728878270000|2024-10-14 03:57:50|174433.1|174303.1|174433|174303|174433.2|174303.2|174433|174303|3
1728878280000|2024-10-14 03:58:00|174432.8|174302.8|174432.8|174302.8|174432.8|174302.8|174432.8|174302.8|1
1728878290000|2024-10-14 03:58:10|174432.9|174302.9|174432.9|174302.9|174432.9|174302.9|174432.9|174302.9|1
1728878300000|2024-10-14 03:58:20|174437.8|174307.8|174438.9|174308.9|174438.9|174308.9|174437.8|174307.8|4
1728878310000|2024-10-14 03:58:30|174438.8|174308.8|174439|174309|174439.2|174309.2|174438.8|174308.8|3
1728878320000|2024-10-14 03:58:40|174436.7|174306.7|174434.1|174304.1|174438.1|174308.1|174434.1|174304.1|3
1728878330000|2024-10-14 03:58:50|174434|174304|174434.2|174304.2|174434.2|174304.2|174429|174299|6
1728878340000|2024-10-14 03:59:00|174434.1|174304.1|174434.2|174304.2|174434.2|174304.2|174434.1|174304.1|2
1728878350000|2024-10-14 03:59:10|174434.3|174304.3|174438.4|174308.4|174438.4|174308.4|174434.3|174304.3|2
1728878360000|2024-10-14 03:59:20|174438.3|174308.3|174438.4|174308.4|174438.4|174308.4|174438.3|174308.3|2
1728878370000|2024-10-14 03:59:30|174439|174309|174443.6|174313.6|174443.8|174313.8|174439|174309|4
1728878380000|2024-10-14 03:59:40|174443.5|174313.5|174433.3|174303.3|174443.6|174313.6|174433.2|174303.2|4
1728878390000|2024-10-14 03:59:50|174436.5|174306.5|174461.6|174331.6|174463.6|174333.6|174436.5|174306.5|5
1728878400000|2024-10-14 04:00:00|174461.3|174331.3|174461.6|174331.6|174461.6|174331.6|174461.3|174331.3|2
1728878410000|2024-10-14 04:00:10|174461.4|174331.4|174461.4|174331.4|174461.4|174331.4|174461.4|174331.4|1
1728878420000|2024-10-14 04:00:20|174462|174332|174462|174332|174462|174332|174462|174332|1
1728878430000|2024-10-14 04:00:30|174460.9|174330.9|174461.2|174331.2|174461.2|174331.2|174460.9|174330.9|3
1728878440000|2024-10-14 04:00:40|174461.4|174331.4|174461.4|174331.4|174461.4|174331.4|174461.4|174331.4|1
1728878450000|2024-10-14 04:00:50|174459.3|174329.3|174460.4|174330.4|174460.4|174330.4|174459|174329|3
1728878460000|2024-10-14 04:01:00|174460|174330|174460.2|174330.2|174460.2|174330.2|174459.9|174329.9|3
1728878470000|2024-10-14 04:01:10|174460.3|174330.3|174459.9|174329.9|174460.3|174330.3|174459.9|174329.9|2
1728878480000|2024-10-14 04:01:20|174459.1|174329.1|174459.1|174329.1|174459.1|174329.1|174459.1|174329.1|1
1728878500000|2024-10-14 04:01:40|174459.4|174329.4|174460|174330|174460|174330|174459.4|174329.4|3
1728878510000|2024-10-14 04:01:50|174460.1|174330.1|174460.7|174330.7|174460.7|174330.7|174459.5|174329.5|3
1728878520000|2024-10-14 04:02:00|174460.9|174330.9|174461.2|174331.2|174461.2|174331.2|174460.8|174330.8|3
1728878530000|2024-10-14 04:02:10|174461|174331|174458.7|174328.7|174461.6|174331.6|174458.7|174328.7|3
1728878540000|2024-10-14 04:02:20|174457.7|174327.7|174456.6|174326.6|174457.7|174327.7|174455.3|174325.3|3
1728878550000|2024-10-14 04:02:30|174456.5|174326.5|174450|174320|174456.5|174326.5|174450|174320|4
1728878560000|2024-10-14 04:02:40|174454.9|174324.9|174457|174327|174458.1|174328.1|174453.6|174323.6|10
1728878570000|2024-10-14 04:02:50|174456.9|174326.9|174456.8|174326.8|174456.9|174326.9|174456.8|174326.8|2
1728878580000|2024-10-14 04:03:00|174453.7|174323.7|174454.9|174324.9|174457.9|174327.9|174453.7|174323.7|5
1728878590000|2024-10-14 04:03:10|174454.8|174324.8|174454.6|174324.6|174454.9|174324.9|174454.6|174324.6|3
1728878600000|2024-10-14 04:03:20|174453.7|174323.7|174451.7|174321.7|174455|174325|174451.7|174321.7|6
1728878610000|2024-10-14 04:03:30|174450.7|174320.7|174454.7|174324.7|174454.7|174324.7|174450.7|174320.7|3
1728878620000|2024-10-14 04:03:40|174453.8|174323.8|174454|174324|174454|174324|174453.8|174323.8|2
1728878640000|2024-10-14 04:04:00|174454.1|174324.1|174454.9|174324.9|174454.9|174324.9|174453.3|174323.3|4
1728878650000|2024-10-14 04:04:10|174454.8|174324.8|174453.9|174323.9|174454.8|174324.8|174453.3|174323.3|4
1728878660000|2024-10-14 04:04:20|174454.9|174324.9|174453.2|174323.2|174456.2|174326.2|174453|174323|5
1728878670000|2024-10-14 04:04:30|174456.3|174326.3|174453.2|174323.2|174456.7|174326.7|174453.2|174323.2|7
1728878680000|2024-10-14 04:04:40|174456.5|174326.5|174454.4|174324.4|174456.5|174326.5|174452.3|174322.3|12
1728878690000|2024-10-14 04:04:50|174453.8|174323.8|174453.7|174323.7|174457.4|174327.4|174453.3|174323.3|7
1728878700000|2024-10-14 04:05:00|174456.8|174326.8|174452.6|174322.6|174456.8|174326.8|174452.6|174322.6|4
1728878710000|2024-10-14 04:05:10|174452.2|174322.2|174452.4|174322.4|174452.5|174322.5|174452.2|174322.2|4
1728878720000|2024-10-14 04:05:20|174452.7|174322.7|174452.5|174322.5|174455.8|174325.8|174452.5|174322.5|8
1728878730000|2024-10-14 04:05:30|174452.2|174322.2|174452.6|174322.6|174452.6|174322.6|174452.2|174322.2|2
1728878740000|2024-10-14 04:05:40|174453.3|174323.3|174453.3|174323.3|174453.3|174323.3|174453.3|174323.3|1
1728878750000|2024-10-14 04:05:50|174455|174325|174455|174325|174455|174325|174455|174325|1
1728878760000|2024-10-14 04:06:00|174456.5|174326.5|174455.9|174325.9|174456.5|174326.5|174455.9|174325.9|2
1728878770000|2024-10-14 04:06:10|174455.8|174325.8|174455.8|174325.8|174455.8|174325.8|174455.8|174325.8|1
1728878780000|2024-10-14 04:06:20|174455.9|174325.9|174455.9|174325.9|174455.9|174325.9|174455.9|174325.9|1
1728878790000|2024-10-14 04:06:30|174457.4|174327.4|174454.4|174324.4|174457.4|174327.4|174454.4|174324.4|3
1728878800000|2024-10-14 04:06:40|174454.3|174324.3|174455.3|174325.3|174455.3|174325.3|174450.8|174320.8|4
1728878810000|2024-10-14 04:06:50|174455.8|174325.8|174455.9|174325.9|174456|174326|174454.9|174324.9|5
1728878820000|2024-10-14 04:07:00|174455.2|174325.2|174455.2|174325.2|174455.2|174325.2|174455.2|174325.2|1
1728878830000|2024-10-14 04:07:10|174455.9|174325.9|174455.9|174325.9|174455.9|174325.9|174455.9|174325.9|1
1728878840000|2024-10-14 04:07:20|174455.6|174325.6|174457.7|174327.7|174457.7|174327.7|174455.5|174325.5|4
1728878850000|2024-10-14 04:07:30|174457.8|174327.8|174455.6|174325.6|174457.8|174327.8|174451.2|174321.2|4
1728878860000|2024-10-14 04:07:40|174452.6|174322.6|174446.5|174316.5|174455.7|174325.7|174446.5|174316.5|9
1728878890000|2024-10-14 04:08:10|174446.4|174316.4|174446.3|174316.3|174447.2|174317.2|174446.3|174316.3|4
1728878900000|2024-10-14 04:08:20|174447.2|174317.2|174450.1|174320.1|174450.1|174320.1|174447.2|174317.2|2
1728878910000|2024-10-14 04:08:30|174449.9|174319.9|174452|174322|174456.5|174326.5|174449.9|174319.9|5
1728878920000|2024-10-14 04:08:40|174451.2|174321.2|174451.2|174321.2|174451.2|174321.2|174451.2|174321.2|1
1728878930000|2024-10-14 04:08:50|174452|174322|174449|174319|174452|174322|174449|174319|2
1728878940000|2024-10-14 04:09:00|174449.1|174319.1|174447.8|174317.8|174449.1|174319.1|174447.8|174317.8|2
1728878950000|2024-10-14 04:09:10|174446.4|174316.4|174444.2|174314.2|174446.4|174316.4|174444|174314|3
1728878960000|2024-10-14 04:09:20|174444.3|174314.3|174443.4|174313.4|174444.3|174314.3|174443.4|174313.4|3
1728878970000|2024-10-14 04:09:30|174443.5|174313.5|174442.6|174312.6|174443.5|174313.5|174442.6|174312.6|4
1728878980000|2024-10-14 04:09:40|174445.3|174315.3|174445.4|174315.4|174445.4|174315.4|174445.3|174315.3|2
1728878990000|2024-10-14 04:09:50|174443.9|174313.9|174447.1|174317.1|174447.1|174317.1|174443.9|174313.9|3
1728879000000|2024-10-14 04:10:00|174446.9|174316.9|174446.9|174316.9|174446.9|174316.9|174446.9|174316.9|1
1728879010000|2024-10-14 04:10:10|174454.5|174324.5|174462.5|174332.5|174462.5|174332.5|174454.5|174324.5|5
1728879020000|2024-10-14 04:10:20|174462.8|174332.8|174462.6|174332.6|174462.8|174332.8|174461.9|174331.9|3
1728879030000|2024-10-14 04:10:30|174462.4|174332.4|174481|174351|174485.8|174355.8|174462.4|174332.4|7
1728879040000|2024-10-14 04:10:40|174482.7|174352.7|174482.5|174352.5|174482.7|174352.7|174482.3|174352.3|3
1728879060000|2024-10-14 04:11:00|174482.6|174352.6|174482.6|174352.6|174482.6|174352.6|174482.6|174352.6|1
1728879070000|2024-10-14 04:11:10|174483.2|174353.2|174474.5|174344.5|174483.2|174353.2|174474.5|174344.5|3
1728879080000|2024-10-14 04:11:20|174474.6|174344.6|174482.2|174352.2|174482.2|174352.2|174474.6|174344.6|2
1728879090000|2024-10-14 04:11:30|174479.9|174349.9|174472.6|174342.6|174479.9|174349.9|174472.6|174342.6|4
1728879100000|2024-10-14 04:11:40|174469.8|174339.8|174448.9|174358.9|174469.8|174359.9|174448.9|174339.8|3
1728879110000|2024-10-14 04:11:50|174448.6|174358.6|174440.1|174350.1|174453.8|174363.8|174436.7|174346.7|10
1728879120000|2024-10-14 04:12:00|174439.6|174349.6|174439.7|174349.7|174439.7|174349.7|174439.6|174349.6|2
1728879130000|2024-10-14 04:12:10|174439.8|174349.8|174439.4|174349.4|174439.8|174349.8|174439.4|174349.4|3
1728879140000|2024-10-14 04:12:20|174436.1|174346.1|174439.9|174349.9|174439.9|174349.9|174433.9|174343.9|6
1728879150000|2024-10-14 04:12:30|174440.1|174350.1|174440.1|174350.1|174440.1|174350.1|174440.1|174350.1|1
1728879160000|2024-10-14 04:12:40|174436.1|174346.1|174439.8|174349.8|174439.8|174349.8|174435.8|174345.8|7
1728879170000|2024-10-14 04:12:50|174443.2|174353.2|174441.2|174351.2|174446.6|174356.6|174441.2|174351.2|5
1728879190000|2024-10-14 04:13:10|174441.7|174351.7|174442.7|174352.7|174445.1|174355.1|174441.7|174351.7|13
1728879200000|2024-10-14 04:13:20|174443.5|174353.5|174431.1|174341.1|174447.4|174357.4|174431.1|174341.1|13
1728879210000|2024-10-14 04:13:30|174431.9|174341.9|174434.6|174344.6|174439.3|174349.3|174431.9|174341.9|9
1728879220000|2024-10-14 04:13:40|174434|174344|174434.3|174344.3|174438.7|174348.7|174434|174344|3
1728879230000|2024-10-14 04:13:50|174437.3|174347.3|174437.4|174347.4|174437.5|174347.5|174433.3|174343.3|14
1728879240000|2024-10-14 04:14:00|174433.3|174343.3|174433.4|174343.4|174437.4|174347.4|174433.3|174343.3|5
1728879250000|2024-10-14 04:14:10|174436.4|174346.4|174433.4|174343.4|174436.7|174346.7|174432.5|174342.5|11
1728879260000|2024-10-14 04:14:20|174433.3|174343.3|174433.3|174343.3|174433.3|174343.3|174433.3|174343.3|1
1728879270000|2024-10-14 04:14:30|174433.6|174343.6|174433.5|174343.5|174433.6|174343.6|174433.5|174343.5|2
1728879280000|2024-10-14 04:14:40|174433.4|174343.4|174433.4|174343.4|174433.4|174343.4|174433.4|174343.4|1
1728879290000|2024-10-14 04:14:50|174436.1|174346.1|174436.1|174346.1|174436.1|174346.1|174436.1|174346.1|1
1728879300000|2024-10-14 04:15:00|174456.3|174326.3|174456.5|174326.5|174457.1|174327.1|174452.7|174322.7|6
1728879310000|2024-10-14 04:15:10|174453|174323|174455.6|174325.6|174455.6|174325.6|174452.6|174322.6|3
1728879320000|2024-10-14 04:15:20|174455.3|174325.3|174455.7|174325.7|174455.7|174325.7|174455.1|174325.1|4
1728879330000|2024-10-14 04:15:30|174455.6|174325.6|174455.5|174325.5|174458.8|174328.8|174451.8|174321.8|7
1728879340000|2024-10-14 04:15:40|174452.4|174322.4|174455.5|174325.5|174455.9|174325.9|174452.4|174322.4|3
1728879350000|2024-10-14 04:15:50|174452.4|174322.4|174455.8|174325.8|174455.9|174325.9|174451.6|174321.6|9
1728879360000|2024-10-14 04:16:00|174455.7|174325.7|174449|174319|174459.2|174329.2|174449|174319|6
1728879370000|2024-10-14 04:16:10|174448.9|174318.9|174448.8|174318.8|174448.9|174318.9|174448.8|174318.8|2
1728879380000|2024-10-14 04:16:20|174449|174319|174452.2|174322.2|174452.2|174322.2|174449|174319|2
1728879390000|2024-10-14 04:16:30|174453|174323|174453.1|174323.1|174453.8|174323.8|174453|174323|4
1728879400000|2024-10-14 04:16:40|174452.9|174322.9|174452.9|174322.9|174452.9|174322.9|174452.9|174322.9|1
1728879410000|2024-10-14 04:16:50|174452.8|174322.8|174452.8|174322.8|174452.8|174322.8|174452.8|174322.8|1
1728879420000|2024-10-14 04:17:00|174454.3|174324.3|174453.4|174323.4|174454.3|174324.3|174452.4|174322.4|3
1728879430000|2024-10-14 04:17:10|174452.6|174322.6|174454|174324|174454.2|174324.2|174452.6|174322.6|4
1728879440000|2024-10-14 04:17:20|174455.7|174325.7|174453.6|174323.6|174456.6|174326.6|174453.2|174323.2|7
1728879450000|2024-10-14 04:17:30|174456.6|174326.6|174454.9|174324.9|174459.7|174329.7|174453.4|174323.4|10
1728879470000|2024-10-14 04:17:50|174454.8|174324.8|174454.8|174324.8|174454.8|174324.8|174454.8|174324.8|1
1728879480000|2024-10-14 04:18:00|174458.3|174328.3|174458.3|174328.3|174458.3|174328.3|174458.3|174328.3|1
1728879490000|2024-10-14 04:18:10|174455.1|174325.1|174455.1|174325.1|174455.1|174325.1|174455.1|174325.1|1
1728879500000|2024-10-14 04:18:20|174459.9|174329.9|174455.3|174325.3|174459.9|174329.9|174455.3|174325.3|4
1728879510000|2024-10-14 04:18:30|174453.7|174323.7|174455.2|174325.2|174455.2|174325.2|174453.7|174323.7|2
1728879520000|2024-10-14 04:18:40|174455.3|174325.3|174455|174325|174455.3|174325.3|174450.6|174320.6|7
1728879530000|2024-10-14 04:18:50|174454.2|174324.2|174454.2|174324.2|174454.2|174324.2|174454.1|174324.1|3
1728879540000|2024-10-14 04:19:00|174455.1|174325.1|174455.1|174325.1|174455.1|174325.1|174455.1|174325.1|1
1728879550000|2024-10-14 04:19:10|174453.4|174323.4|174453.5|174323.5|174453.5|174323.5|174453.4|174323.4|2
1728879560000|2024-10-14 04:19:20|174454.8|174324.8|174454.8|174324.8|174454.8|174324.8|174454.6|174324.6|4
1728879570000|2024-10-14 04:19:30|174447.9|174317.9|174447.9|174317.9|174447.9|174317.9|174447.9|174317.9|1
1728879600000|2024-10-14 04:20:00|174453.1|174323.1|174455.1|174325.1|174459|174329|174453.1|174323.1|13
1728879610000|2024-10-14 04:20:10|174456|174326|174456.2|174326.2|174456.2|174326.2|174452.3|174322.3|3
1728879620000|2024-10-14 04:20:20|174456.1|174326.1|174456.7|174326.7|174456.7|174326.7|174456.1|174326.1|2
1728879630000|2024-10-14 04:20:30|174460.2|174330.2|174457|174327|174460.2|174330.2|174457|174327|2
1728879640000|2024-10-14 04:20:40|174457.1|174327.1|174457|174327|174457.1|174327.1|174457|174327|2
1728879650000|2024-10-14 04:20:50|174456.8|174326.8|174456.8|174326.8|174456.8|174326.8|174456.8|174326.8|1
1728879660000|2024-10-14 04:21:00|174453.4|174323.4|174450.6|174320.6|174453.4|174323.4|174450.4|174320.4|4
1728879670000|2024-10-14 04:21:10|174450.4|174320.4|174449.7|174319.7|174450.4|174320.4|174449.7|174319.7|2
1728879690000|2024-10-14 04:21:30|174451.1|174321.1|174451.2|174321.2|174451.2|174321.2|174451.1|174321.1|2
1728879710000|2024-10-14 04:21:50|174446.5|174316.5|174446.2|174316.2|174446.5|174316.5|174446.2|174316.2|3
1728879720000|2024-10-14 04:22:00|174446.3|174316.3|174446.5|174316.5|174452.3|174322.3|174446.2|174316.2|4
1728879730000|2024-10-14 04:22:10|174446.2|174316.2|174388.9|174258.9|174447.7|174317.7|174380.1|174250.1|14
1728879740000|2024-10-14 04:22:20|174389.2|174259.2|174376.8|174246.8|174393|174263|174372.7|174242.7|21
1728879750000|2024-10-14 04:22:30|174380.2|174250.2|174391.8|174261.8|174399.4|174269.4|174380.2|174250.2|19
1728879760000|2024-10-14 04:22:40|174394.6|174264.6|174379|174249|174401.3|174271.3|174374.6|174244.6|22
1728879770000|2024-10-14 04:22:50|174385.2|174255.2|174382.4|174252.4|174390.3|174260.3|174382.4|174252.4|14
1728879780000|2024-10-14 04:23:00|174381.4|174251.4|174386.4|174256.4|174391.3|174261.3|174381.4|174251.4|11
1728879790000|2024-10-14 04:23:10|174388.4|174258.4|174388.6|174258.6|174389.2|174259.2|174388.1|174258.1|5
1728879800000|2024-10-14 04:23:20|174388.5|174258.5|174388.3|174258.3|174388.7|174258.7|174388.3|174258.3|3
1728879810000|2024-10-14 04:23:30|174388|174258|174388.6|174258.6|174388.6|174258.6|174388|174258|2
1728879820000|2024-10-14 04:23:40|174391.6|174261.6|174388.5|174258.5|174397.5|174267.5|174388.5|174258.5|6
1728879830000|2024-10-14 04:23:50|174389.7|174259.7|174389.8|174259.8|174389.8|174259.8|174389.7|174259.7|2
1728879840000|2024-10-14 04:24:00|174386.5|174256.5|174386.8|174256.8|174389.9|174259.9|174386.4|174256.4|5
1728879850000|2024-10-14 04:24:10|174387.3|174257.3|174386.8|174256.8|174387.3|174257.3|174386.8|174256.8|3
1728879860000|2024-10-14 04:24:20|174386.9|174256.9|174398.4|174268.4|174400.9|174270.9|174386.8|174256.8|9
1728879870000|2024-10-14 04:24:30|174395.3|174265.3|174394.5|174264.5|174402|174272|174394.5|174264.5|13
1728879880000|2024-10-14 04:24:40|174394.2|174264.2|174392.9|174262.9|174396|174266|174391.8|174261.8|8
1728879890000|2024-10-14 04:24:50|174393.5|174263.5|174393.6|174263.6|174393.6|174263.6|174393.2|174263.2|7
1728879900000|2024-10-14 04:25:00|174398.1|174268.1|174393.2|174263.2|174398.1|174268.1|174393.2|174263.2|8
1728879910000|2024-10-14 04:25:10|174396.6|174266.6|174425.7|174295.7|174429.8|174299.8|174392.9|174262.9|16
1728879920000|2024-10-14 04:25:20|174429.3|174299.3|174421.5|174291.5|174429.3|174299.3|174418.6|174288.6|13
1728879930000|2024-10-14 04:25:30|174421.4|174291.4|174421.7|174291.7|174421.7|174291.7|174413.8|174283.8|10
1728879940000|2024-10-14 04:25:40|174418.4|174288.4|174422.9|174292.9|174422.9|174292.9|174418.4|174288.4|4
1728879960000|2024-10-14 04:26:00|174419.4|174289.4|174429.1|174299.1|174429.1|174299.1|174419.4|174289.4|9
1728879970000|2024-10-14 04:26:10|174428.5|174298.5|174428.1|174298.1|174428.5|174298.5|174424.4|174294.4|6
1728879980000|2024-10-14 04:26:20|174428.5|174298.5|174428.2|174298.2|174428.5|174298.5|174424.4|174294.4|5
1728879990000|2024-10-14 04:26:30|174428.3|174298.3|174427.8|174297.8|174428.3|174298.3|174426.6|174296.6|5
1728880000000|2024-10-14 04:26:40|174427.9|174297.9|174429.1|174299.1|174429.1|174299.1|174427.9|174297.9|5
1728880010000|2024-10-14 04:26:50|174426.8|174296.8|174425.2|174335.2|174432.8|174338.9|174425.2|174296.8|6
1728880020000|2024-10-14 04:27:00|174425.4|174335.4|174425.4|174335.4|174425.4|174335.4|174425.4|174335.4|1
1728880030000|2024-10-14 04:27:10|174424.9|174334.9|174424.6|174334.6|174425.4|174335.4|174424.6|174334.6|3
1728880040000|2024-10-14 04:27:20|174419.8|174329.8|174423.8|174333.8|174423.8|174333.8|174419.8|174329.8|2
1728880050000|2024-10-14 04:27:30|174424.5|174334.5|174423|174333|174424.5|174334.5|174423|174333|3
1728880060000|2024-10-14 04:27:40|174423.7|174333.7|174423.8|174333.8|174423.8|174333.8|174423.7|174333.7|2
1728880070000|2024-10-14 04:27:50|174441.2|174311.2|174441.2|174311.2|174441.2|174311.2|174441.2|174311.2|1
1728880080000|2024-10-14 04:28:00|174441.3|174311.3|174446.9|174316.9|174446.9|174316.9|174441.3|174311.3|3
1728880090000|2024-10-14 04:28:10|174447|174317|174446.7|174316.7|174447|174317|174446.7|174316.7|2
1728880100000|2024-10-14 04:28:20|174446.8|174316.8|174446.8|174316.8|174446.8|174316.8|174446.8|174316.8|1
1728880110000|2024-10-14 04:28:30|174443.5|174313.5|174443.3|174313.3|174443.5|174313.5|174443.3|174313.3|3
1728880130000|2024-10-14 04:28:50|174441.1|174311.1|174441.1|174311.1|174441.1|174311.1|174441.1|174311.1|1
1728880140000|2024-10-14 04:29:00|174446.4|174316.4|174446.6|174316.6|174446.6|174316.6|174446.4|174316.4|2
1728880150000|2024-10-14 04:29:10|174446.3|174316.3|174446.3|174316.3|174446.3|174316.3|174446.3|174316.3|1
1728880160000|2024-10-14 04:29:20|174446.4|174316.4|174445.2|174315.2|174446.4|174316.4|174445.2|174315.2|3
1728880170000|2024-10-14 04:29:30|174446.5|174316.5|174446.5|174316.5|174446.5|174316.5|174446.5|174316.5|1
1728880180000|2024-10-14 04:29:40|174447.2|174317.2|174447|174317|174447.2|174317.2|174447|174317|2
1728880190000|2024-10-14 04:29:50|174447.1|174317.1|174446.4|174316.4|174447.1|174317.1|174446.2|174316.2|4
1728880200000|2024-10-14 04:30:00|174429.8|174299.8|174436.1|174306.1|174436.1|174306.1|174429.8|174299.8|3
1728880210000|2024-10-14 04:30:10|174439.1|174309.1|174439.1|174309.1|174439.1|174309.1|174439.1|174309.1|1
1728880220000|2024-10-14 04:30:20|174439.2|174309.2|174434.6|174304.6|174439.2|174309.2|174429|174299|7
1728880240000|2024-10-14 04:30:40|174431.4|174301.4|174435.2|174305.2|174435.2|174305.2|174431.4|174301.4|4
1728880250000|2024-10-14 04:30:50|174435.3|174305.3|174434.7|174304.7|174435.3|174305.3|174434.7|174304.7|4
1728880260000|2024-10-14 04:31:00|174436.9|174306.9|174436.9|174306.9|174436.9|174306.9|174436.9|174306.9|1
1728880270000|2024-10-14 04:31:10|174430.6|174300.6|174429.6|174299.6|174430.6|174300.6|174424.5|174294.5|4
1728880280000|2024-10-14 04:31:20|174424.5|174294.5|174424.5|174294.5|174424.5|174294.5|174424.5|174294.5|1
1728880290000|2024-10-14 04:31:30|174428.2|174298.2|174406.6|174316.6|174428.2|174316.6|174406.6|174294.2|4
1728880300000|2024-10-14 04:31:40|174406.7|174316.7|174406.6|174316.6|174406.7|174316.7|174406.6|174316.6|2
1728880310000|2024-10-14 04:31:50|174406.4|174316.4|174408.8|174318.8|174408.8|174318.8|174406.4|174316.4|2
1728880320000|2024-10-14 04:32:00|174407.3|174317.3|174407.3|174317.3|174407.3|174317.3|174407.3|174317.3|1
1728880330000|2024-10-14 04:32:10|174402.9|174312.9|174403|174313|174403.1|174313.1|174402.9|174312.9|3
1728880340000|2024-10-14 04:32:20|174396.4|174306.4|174403.9|174313.9|174403.9|174313.9|174396.4|174306.4|2
1728880350000|2024-10-14 04:32:30|174406.4|174316.4|174406.5|174316.5|174406.5|174316.5|174406.4|174316.4|2
1728880360000|2024-10-14 04:32:40|174406.4|174316.4|174408.3|174318.3|174408.3|174318.3|174406.4|174316.4|3
1728880370000|2024-10-14 04:32:50|174408.2|174318.2|174407.4|174317.4|174408.2|174318.2|174404|174314|5
1728880380000|2024-10-14 04:33:00|174403.3|174313.3|174403.3|174313.3|174403.3|174313.3|174403.3|174313.3|1
1728880390000|2024-10-14 04:33:10|174428.2|174298.2|174428.2|174298.2|174428.2|174298.2|174428.2|174298.2|1
1728880400000|2024-10-14 04:33:20|174432.5|174302.5|174428.9|174298.9|174432.5|174302.5|174428.9|174298.9|2
1728880410000|2024-10-14 04:33:30|174429.8|174299.8|174427.6|174297.6|174429.8|174299.8|174427.6|174297.6|3
1728880430000|2024-10-14 04:33:50|174424.1|174294.1|174424.1|174294.1|174424.1|174294.1|174424.1|174294.1|1
1728880440000|2024-10-14 04:34:00|174415.9|174285.9|174426.8|174296.8|174426.8|174296.8|174415.2|174285.2|5
1728880450000|2024-10-14 04:34:10|174426.7|174296.7|174428.2|174298.2|174428.2|174298.2|174426.7|174296.7|4
1728880460000|2024-10-14 04:34:20|174428.3|174298.3|174430.6|174300.6|174430.6|174300.6|174428.3|174298.3|2
1728880470000|2024-10-14 04:34:30|174430.4|174300.4|174430.7|174300.7|174430.7|174300.7|174430.4|174300.4|3
1728880480000|2024-10-14 04:34:40|174430.6|174300.6|174430.4|174300.4|174430.6|174300.6|174430.4|174300.4|2
1728880490000|2024-10-14 04:34:50|174430.3|174300.3|174428.7|174298.7|174430.3|174300.3|174422.7|174292.7|4
1728880500000|2024-10-14 04:35:00|174426.1|174296.1|174426.1|174296.1|174426.1|174296.1|174426.1|174296.1|1
1728880510000|2024-10-14 04:35:10|174426.2|174296.2|174427.9|174297.9|174427.9|174297.9|174426.1|174296.1|3
1728880520000|2024-10-14 04:35:20|174427.2|174297.2|174427.2|174297.2|174427.2|174297.2|174427.2|174297.2|1
1728880530000|2024-10-14 04:35:30|174427.9|174297.9|174424.9|174294.9|174427.9|174297.9|174424.9|174294.9|2
1728880540000|2024-10-14 04:35:40|174422.8|174292.8|174422.7|174292.7|174422.8|174292.8|174422.7|174292.7|2
1728880560000|2024-10-14 04:36:00|174422.8|174292.8|174423.3|174293.3|174423.3|174293.3|174416.5|174286.5|3
1728880580000|2024-10-14 04:36:20|174423.2|174293.2|174423.2|174293.2|174423.2|174293.2|174423.2|174293.2|1
1728880600000|2024-10-14 04:36:40|174416.1|174286.1|174416.4|174286.4|174416.4|174286.4|174416.1|174286.1|2
1728880620000|2024-10-14 04:37:00|174416.5|174286.5|174426.2|174296.2|174426.2|174296.2|174416.5|174286.5|3
1728880630000|2024-10-14 04:37:10|174423.5|174293.5|174423.5|174293.5|174423.5|174293.5|174423.5|174293.5|1
1728880640000|2024-10-14 04:37:20|174423.4|174293.4|174423.5|174293.5|174423.5|174293.5|174423.4|174293.4|2
1728880650000|2024-10-14 04:37:30|174425.3|174295.3|174422.7|174292.7|174425.3|174295.3|174422.7|174292.7|4
1728880660000|2024-10-14 04:37:40|174425.6|174295.6|174423.1|174293.1|174425.6|174295.6|174423|174293|3
1728880670000|2024-10-14 04:37:50|174423.2|174293.2|174428.2|174298.2|174428.2|174298.2|174423.1|174293.1|4
1728880680000|2024-10-14 04:38:00|174409.6|174319.6|174413.3|174323.3|174413.3|174323.3|174409.6|174319.6|3
1728880690000|2024-10-14 04:38:10|174415.1|174325.1|174415.1|174325.1|174415.1|174325.1|174415.1|174325.1|1
1728880710000|2024-10-14 04:38:30|174414.6|174324.6|174414.6|174324.6|174414.6|174324.6|174414.6|174324.6|1
1728880720000|2024-10-14 04:38:40|174408.5|174318.5|174402.7|174312.7|174408.5|174318.5|174402.7|174312.7|2
1728880740000|2024-10-14 04:39:00|174410.8|174320.8|174410.7|174320.7|174410.8|174320.8|174410.7|174320.7|2
1728880750000|2024-10-14 04:39:10|174412.5|174322.5|174412.5|174322.5|174412.5|174322.5|174412.5|174322.5|1
1728880760000|2024-10-14 04:39:20|174412.3|174322.3|174412.3|174322.3|174412.3|174322.3|174412.3|174322.3|1
1728880770000|2024-10-14 04:39:30|174405.8|174315.8|174405.8|174315.8|174405.8|174315.8|174405.8|174315.8|1
1728880780000|2024-10-14 04:39:40|174405.7|174315.7|174400.1|174310.1|174405.7|174315.7|174399.7|174309.7|4
1728880790000|2024-10-14 04:39:50|174409.4|174319.4|174409.4|174319.4|174409.4|174319.4|174409.4|174319.4|1
1728880810000|2024-10-14 04:40:10|174408.9|174318.9|174408.6|174318.6|174408.9|174318.9|174408.6|174318.6|2
1728880820000|2024-10-14 04:40:20|174410.4|174320.4|174406.3|174316.3|174410.4|174320.4|174406.3|174316.3|3
1728880830000|2024-10-14 04:40:30|174406.4|174316.4|174406.3|174316.3|174406.4|174316.4|174406.3|174316.3|2
1728880850000|2024-10-14 04:40:50|174407.5|174317.5|174408|174318|174408|174318|174407.3|174317.3|3
1728880870000|2024-10-14 04:41:10|174408.1|174318.1|174408.1|174318.1|174408.1|174318.1|174408.1|174318.1|1
1728880880000|2024-10-14 04:41:20|174399.7|174309.7|174399.7|174309.7|174399.7|174309.7|174399.7|174309.7|1
1728880890000|2024-10-14 04:41:30|174399.5|174309.5|174399.6|174309.6|174399.6|174309.6|174399.5|174309.5|2
1728880900000|2024-10-14 04:41:40|174409.5|174319.5|174409.5|174319.5|174409.5|174319.5|174409.5|174319.5|1
1728880920000|2024-10-14 04:42:00|174409.1|174319.1|174409|174319|174409.2|174319.2|174409|174319|3
1728880930000|2024-10-14 04:42:10|174409.5|174319.5|174399.5|174309.5|174409.5|174319.5|174399.5|174309.5|2
1728880950000|2024-10-14 04:42:30|174399.2|174309.2|174399.6|174309.6|174399.6|174309.6|174399.2|174309.2|2
1728880960000|2024-10-14 04:42:40|174408.6|174318.6|174407.3|174317.3|174408.6|174318.6|174404.2|174314.2|5
1728880970000|2024-10-14 04:42:50|174407.6|174317.6|174408|174318|174408.3|174318.3|174407.3|174317.3|5
1728880990000|2024-10-14 04:43:10|174403.3|174313.3|174403.3|174313.3|174403.3|174313.3|174403.3|174313.3|1
1728881010000|2024-10-14 04:43:30|174398.7|174308.7|174406|174316|174406|174316|174398.6|174308.6|4
1728881020000|2024-10-14 04:43:40|174405.9|174315.9|174405.9|174315.9|174406.4|174316.4|174405.9|174315.9|3
1728881050000|2024-10-14 04:44:10|174398.6|174308.6|174398.7|174308.7|174398.7|174308.7|174398.6|174308.6|2
1728881060000|2024-10-14 04:44:20|174398.6|174308.6|174398.6|174308.6|174399.5|174309.5|174398.6|174308.6|3
1728881070000|2024-10-14 04:44:30|174407.7|174317.7|174411.4|174321.4|174411.4|174321.4|174407.7|174317.7|4
1728881090000|2024-10-14 04:44:50|174411.1|174321.1|174413|174323|174413|174323|174410.6|174320.6|4
1728881100000|2024-10-14 04:45:00|174410.7|174320.7|174407.6|174317.6|174410.7|174320.7|174407.6|174317.6|2
1728881110000|2024-10-14 04:45:10|174407.1|174317.1|174407.5|174317.5|174407.5|174317.5|174407.1|174317.1|2
1728881120000|2024-10-14 04:45:20|174407.7|174317.7|174411.9|174321.9|174411.9|174321.9|174406.9|174316.9|4
1728881130000|2024-10-14 04:45:30|174409.4|174319.4|174411.9|174321.9|174411.9|174321.9|174409.4|174319.4|2
1728881140000|2024-10-14 04:45:40|174412|174322|174411.9|174321.9|174412|174322|174411.9|174321.9|2
1728881150000|2024-10-14 04:45:50|174409.4|174319.4|174410.9|174320.9|174410.9|174320.9|174408.8|174318.8|3
1728881160000|2024-10-14 04:46:00|174406.8|174316.8|174405.9|174315.9|174406.8|174316.8|174405.8|174315.8|3
1728881170000|2024-10-14 04:46:10|174406.9|174316.9|174405.8|174315.8|174406.9|174316.9|174405.8|174315.8|2
1728881180000|2024-10-14 04:46:20|174408.4|174318.4|174408.4|174318.4|174408.4|174318.4|174408.4|174318.4|1
1728881210000|2024-10-14 04:46:50|174405.8|174315.8|174405.9|174315.9|174405.9|174315.9|174405.8|174315.8|2
1728881230000|2024-10-14 04:47:10|174405.7|174315.7|174408.1|174318.1|174408.1|174318.1|174405.7|174315.7|3
1728881240000|2024-10-14 04:47:20|174407.9|174317.9|174407.9|174317.9|174407.9|174317.9|174407.9|174317.9|1
1728881260000|2024-10-14 04:47:40|174407.2|174317.2|174407.2|174317.2|174407.2|174317.2|174407.2|174317.2|1
1728881270000|2024-10-14 04:47:50|174404.8|174314.8|174404.8|174314.8|174404.8|174314.8|174404.7|174314.7|3
1728881280000|2024-10-14 04:48:00|174405|174315|174404.8|174314.8|174405.2|174315.2|174404.8|174314.8|3
1728881290000|2024-10-14 04:48:10|174404.2|174314.2|174400.1|174310.1|174404.2|174314.2|174399.6|174309.6|4
1728881300000|2024-10-14 04:48:20|174399.9|174309.9|174394.5|174304.5|174400.1|174310.1|174394.5|174304.5|3
1728881310000|2024-10-14 04:48:30|174393.1|174303.1|174393.1|174303.1|174393.1|174303.1|174393.1|174303.1|1
1728881320000|2024-10-14 04:48:40|174393|174303|174393.1|174303.1|174393.1|174303.1|174393|174303|2
1728881330000|2024-10-14 04:48:50|174393.6|174303.6|174394.4|174304.4|174394.4|174304.4|174393.6|174303.6|2
1728881340000|2024-10-14 04:49:00|174394.5|174304.5|174394.8|174304.8|174394.8|174304.8|174394.5|174304.5|2
1728881350000|2024-10-14 04:49:10|174394.6|174304.6|174397.5|174307.5|174397.5|174307.5|174394.6|174304.6|4
1728881360000|2024-10-14 04:49:20|174396.7|174306.7|174396.7|174306.7|174396.7|174306.7|174396.7|174306.7|1
1728881370000|2024-10-14 04:49:30|174396.6|174306.6|174396.6|174306.6|174396.6|174306.6|174396.4|174306.4|3
1728881380000|2024-10-14 04:49:40|174396.5|174306.5|174396.3|174306.3|174396.5|174306.5|174396.3|174306.3|2
1728881390000|2024-10-14 04:49:50|174396.7|174306.7|174396.7|174306.7|174396.7|174306.7|174396.7|174306.7|1
1728881410000|2024-10-14 04:50:10|174418.1|174288.1|174416.5|174286.5|174418.1|174288.1|174416.5|174286.5|2
1728881420000|2024-10-14 04:50:20|174416.4|174286.4|174416.5|174286.5|174416.5|174286.5|174416.4|174286.4|2
1728881450000|2024-10-14 04:50:50|174418.2|174288.2|174417.9|174287.9|174418.2|174288.2|174417|174287|3
1728881470000|2024-10-14 04:51:10|174418.3|174288.3|174417.3|174287.3|174420.2|174290.2|174417.3|174287.3|3
1728881490000|2024-10-14 04:51:30|174416.7|174286.7|174416.7|174286.7|174416.7|174286.7|174416.7|174286.7|1
1728881500000|2024-10-14 04:51:40|174418.2|174288.2|174418|174288|174418.2|174288.2|174416.9|174286.9|3
1728881510000|2024-10-14 04:51:50|174417|174287|174417|174287|174417|174287|174417|174287|1
1728881530000|2024-10-14 04:52:10|174418.2|174288.2|174417.4|174287.4|174420.2|174290.2|174417.4|174287.4|3
1728881540000|2024-10-14 04:52:20|174417.5|174287.5|174417.5|174287.5|174417.5|174287.5|174417.5|174287.5|1
1728881550000|2024-10-14 04:52:30|174417.1|174287.1|174417.1|174287.1|174417.1|174287.1|174417.1|174287.1|1
1728881590000|2024-10-14 04:53:10|174417.5|174287.5|174416.9|174286.9|174417.6|174287.6|174416.9|174286.9|3
1728881600000|2024-10-14 04:53:20|174417.5|174287.5|174419.4|174289.4|174419.4|174289.4|174417.5|174287.5|4
1728881610000|2024-10-14 04:53:30|174420.1|174290.1|174420.1|174290.1|174420.1|174290.1|174420.1|174290.1|1
1728881630000|2024-10-14 04:53:50|174422.2|174292.2|174420.1|174290.1|174422.2|174292.2|174420.1|174290.1|2
1728881640000|2024-10-14 04:54:00|174419.4|174289.4|174419.4|174289.4|174419.4|174289.4|174419.4|174289.4|1
1728881660000|2024-10-14 04:54:20|174419.5|174289.5|174420.4|174290.4|174420.4|174290.4|174419.5|174289.5|3
1728881700000|2024-10-14 04:55:00|174419.6|174289.6|174419.6|174289.6|174419.6|174289.6|174419.6|174289.6|1
1728881720000|2024-10-14 04:55:20|174420.5|174290.5|174421.8|174291.8|174421.8|174291.8|174420.5|174290.5|3
1728881740000|2024-10-14 04:55:40|174421.7|174291.7|174421.7|174291.7|174421.7|174291.7|174421.7|174291.7|1
1728881750000|2024-10-14 04:55:50|174421.4|174291.4|174421.4|174291.4|174421.4|174291.4|174421.4|174291.4|1
1728881760000|2024-10-14 04:56:00|174422.8|174292.8|174423|174293|174423|174293|174422.6|174292.6|3
1728881770000|2024-10-14 04:56:10|174422.4|174292.4|174422.4|174292.4|174422.4|174292.4|174422.4|174292.4|1
1728881790000|2024-10-14 04:56:30|174421.5|174291.5|174421.5|174291.5|174421.5|174291.5|174421.5|174291.5|1
1728881800000|2024-10-14 04:56:40|174420.5|174290.5|174420.9|174290.9|174421.3|174291.3|174420.1|174290.1|4
1728881810000|2024-10-14 04:56:50|174421|174291|174420.9|174290.9|174421|174291|174420.9|174290.9|2
1728881820000|2024-10-14 04:57:00|174421|174291|174420.9|174290.9|174421|174291|174420.9|174290.9|2
1728881830000|2024-10-14 04:57:10|174421.5|174291.5|174421.6|174291.6|174421.7|174291.7|174421.5|174291.5|3
1728881850000|2024-10-14 04:57:30|174421.7|174291.7|174421.5|174291.5|174421.7|174291.7|174421.5|174291.5|2
1728881860000|2024-10-14 04:57:40|174421.6|174291.6|174422.7|174292.7|174422.7|174292.7|174421.6|174291.6|2
1728881870000|2024-10-14 04:57:50|174423|174293|174420.9|174290.9|174423|174293|174420.9|174290.9|3
1728881880000|2024-10-14 04:58:00|174421|174291|174421|174291|174421|174291|174421|174291|1
1728881890000|2024-10-14 04:58:10|174420.8|174290.8|174420.7|174290.7|174420.8|174290.8|174420.7|174290.7|2
1728881900000|2024-10-14 04:58:20|174420.8|174290.8|174420.8|174290.8|174420.8|174290.8|174420.8|174290.8|1
1728881910000|2024-10-14 04:58:30|174420.7|174290.7|174420.7|174290.7|174420.7|174290.7|174420.7|174290.7|1
1728881920000|2024-10-14 04:58:40|174420.6|174290.6|174420.7|174290.7|174420.7|174290.7|174420.6|174290.6|2
1728881930000|2024-10-14 04:58:50|174423.7|174293.7|174430.5|174300.5|174430.5|174300.5|174423.7|174293.7|3
1728881940000|2024-10-14 04:59:00|174429.2|174299.2|174433.4|174303.4|174435.5|174305.5|174429.2|174299.2|6
1728881950000|2024-10-14 04:59:10|174433.2|174303.2|174433.2|174303.2|174433.2|174303.2|174431.7|174301.7|3
1728881960000|2024-10-14 04:59:20|174433.4|174303.4|174431.1|174301.1|174433.4|174303.4|174430.4|174300.4|4
1728881970000|2024-10-14 04:59:30|174433.2|174303.2|174433.2|174303.2|174433.2|174303.2|174433.2|174303.2|1
1728881980000|2024-10-14 04:59:40|174433.3|174303.3|174433.9|174303.9|174433.9|174303.9|174433|174303|3
1728881990000|2024-10-14 04:59:50|174434.1|174304.1|174434|174304|174434.1|174304.1|174434|174304|2
1728882000000|2024-10-14 05:00:00|174434.5|174304.5|174433.2|174303.2|174434.5|174304.5|174433.2|174303.2|4
1728882010000|2024-10-14 05:00:10|174432.6|174302.6|174431.4|174301.4|174433.3|174303.3|174428.6|174298.6|6
1728882020000|2024-10-14 05:00:20|174427.8|174297.8|174432.4|174302.4|174432.5|174302.5|174427.8|174297.8|4
1728882030000|2024-10-14 05:00:30|174428.4|174298.4|174428.6|174298.6|174428.6|174298.6|174425.3|174295.3|7
1728882040000|2024-10-14 05:00:40|174428.7|174298.7|174428.6|174298.6|174428.8|174298.8|174428.6|174298.6|4
1728882050000|2024-10-14 05:00:50|174427.2|174297.2|174427.2|174297.2|174427.2|174297.2|174427.2|174297.2|1
1728882060000|2024-10-14 05:01:00|174427.3|174297.3|174422.5|174292.5|174427.3|174297.3|174422.5|174292.5|2
1728882070000|2024-10-14 05:01:10|174427.9|174297.9|174404.1|174314.1|174430.7|174317.4|174404.1|174297.9|4
1728882080000|2024-10-14 05:01:20|174404.7|174314.7|174406.6|174316.6|174406.6|174316.6|174404.7|174314.7|3
1728882090000|2024-10-14 05:01:30|174407.8|174317.8|174407.8|174317.8|174407.8|174317.8|174407.8|174317.8|1
1728882100000|2024-10-14 05:01:40|174406.9|174316.9|174407.8|174317.8|174407.9|174317.9|174406.8|174316.8|4
1728882110000|2024-10-14 05:01:50|174408.4|174318.4|174408.4|174318.4|174408.4|174318.4|174408.4|174318.4|1
1728882120000|2024-10-14 05:02:00|174406.7|174316.7|174406.7|174316.7|174406.7|174316.7|174406.7|174316.7|1
1728882130000|2024-10-14 05:02:10|174406.5|174316.5|174429.4|174299.4|174429.4|174318.3|174406.5|174299.4|5
1728882140000|2024-10-14 05:02:20|174429.3|174299.3|174411.7|174281.7|174429.3|174299.3|174410.7|174280.7|10
1728882150000|2024-10-14 05:02:30|174412.8|174282.8|174413|174283|174416.3|174286.3|174410.6|174280.6|12
1728882160000|2024-10-14 05:02:40|174414.8|174284.8|174417.8|174287.8|174419.3|174289.3|174414.8|174284.8|8
1728882170000|2024-10-14 05:02:50|174419.1|174289.1|174417.6|174287.6|174419.1|174289.1|174417.6|174287.6|3
1728882180000|2024-10-14 05:03:00|174417.9|174287.9|174407.2|174277.2|174417.9|174287.9|174407.1|174277.1|5
1728882190000|2024-10-14 05:03:10|174409.2|174279.2|174407.7|174277.7|174409.6|174279.6|174407.6|174277.6|5
1728882200000|2024-10-14 05:03:20|174407.2|174277.2|174407.9|174277.9|174408.7|174278.7|174407|174277|4
1728882210000|2024-10-14 05:03:30|174408.5|174278.5|174408|174278|174408.5|174278.5|174402.1|174272.1|14
1728882220000|2024-10-14 05:03:40|174405.5|174275.5|174407.7|174277.7|174411.3|174281.3|174405.5|174275.5|9
1728882230000|2024-10-14 05:03:50|174407.4|174277.4|174407.7|174277.7|174407.7|174277.7|174406.1|174276.1|3
1728882240000|2024-10-14 05:04:00|174407|174277|174406|174276|174408.3|174278.3|174406|174276|7
1728882250000|2024-10-14 05:04:10|174406.8|174276.8|174408.9|174278.9|174408.9|174278.9|174406.8|174276.8|2
1728882270000|2024-10-14 05:04:30|174409.4|174279.4|174407.7|174277.7|174409.4|174279.4|174406.7|174276.7|4
1728882280000|2024-10-14 05:04:40|174406.8|174276.8|174406.2|174276.2|174406.8|174276.8|174406.2|174276.2|2
1728882290000|2024-10-14 05:04:50|174405.9|174275.9|174405.9|174275.9|174405.9|174275.9|174405.9|174275.9|1
1728882300000|2024-10-14 05:05:00|174405.8|174275.8|174406.9|174276.9|174407.5|174277.5|174405.7|174275.7|8
1728882310000|2024-10-14 05:05:10|174407.8|174277.8|174417.8|174287.8|174419.9|174289.9|174407.8|174277.8|9
1728882320000|2024-10-14 05:05:20|174417.5|174287.5|174417.3|174287.3|174417.8|174287.8|174417.3|174287.3|3
1728882330000|2024-10-14 05:05:30|174421.2|174291.2|174435.5|174305.5|174435.6|174305.6|174421.2|174291.2|8
1728882340000|2024-10-14 05:05:40|174434|174304|174435.5|174305.5|174435.5|174305.5|174434|174304|2
1728882350000|2024-10-14 05:05:50|174433|174303|174432.2|174302.2|174437.9|174307.9|174432.2|174302.2|8
1728882360000|2024-10-14 05:06:00|174432.1|174302.1|174411.9|174321.9|174438.7|174321.9|174411.9|174302.1|11
1728882370000|2024-10-14 05:06:10|174419.5|174329.5|174414.1|174324.1|174419.8|174329.8|174411.1|174321.1|6
1728882380000|2024-10-14 05:06:20|174416.3|174326.3|174415.8|174325.8|174416.3|174326.3|174415.8|174325.8|2
1728882390000|2024-10-14 05:06:30|174414.1|174324.1|174415.8|174325.8|174415.8|174325.8|174414.1|174324.1|2
1728882400000|2024-10-14 05:06:40|174416.1|174326.1|174414.1|174324.1|174416.1|174326.1|174414.1|174324.1|2
1728882410000|2024-10-14 05:06:50|174414.2|174324.2|174411.8|174321.8|174415.8|174325.8|174411.8|174321.8|3
1728882420000|2024-10-14 05:07:00|174411.2|174321.2|174411.2|174321.2|174411.2|174321.2|174411.2|174321.2|1
1728882430000|2024-10-14 05:07:10|174416.3|174326.3|174419.7|174329.7|174419.7|174329.7|174413.5|174323.5|7
1728882440000|2024-10-14 05:07:20|174416|174326|174417.4|174327.4|174419.4|174329.4|174414.8|174324.8|6
1728882450000|2024-10-14 05:07:30|174414.9|174324.9|174437.7|174307.7|174440.4|174329.9|174414.9|174305.1|13
1728882460000|2024-10-14 05:07:40|174435.2|174305.2|174435.2|174305.2|174437.6|174307.6|174435.2|174305.2|3
1728882470000|2024-10-14 05:07:50|174435.1|174305.1|174437|174307|174437.8|174307.8|174433.9|174303.9|9
1728882480000|2024-10-14 05:08:00|174434|174304|174433.3|174343.3|174437.1|174343.3|174414.8|174304|15
1728882490000|2024-10-14 05:08:10|174430.5|174340.5|174425.4|174335.4|174433.1|174343.1|174425.4|174335.4|9
1728882500000|2024-10-14 05:08:20|174425.7|174335.7|174426.1|174336.1|174426.1|174336.1|174425.7|174335.7|3
1728882510000|2024-10-14 05:08:30|174426|174336|174428.1|174338.1|174428.1|174338.1|174425.2|174335.2|5
1728882520000|2024-10-14 05:08:40|174429.8|174339.8|174427.1|174337.1|174429.8|174339.8|174426.9|174336.9|4
1728882530000|2024-10-14 05:08:50|174426.9|174336.9|174426.9|174336.9|174426.9|174336.9|174426.9|174336.9|1
1728882540000|2024-10-14 05:09:00|174424.4|174334.4|174424.4|174334.4|174424.4|174334.4|174424.4|174334.4|1
1728882550000|2024-10-14 05:09:10|174426.9|174336.9|174426.9|174336.9|174426.9|174336.9|174426.9|174336.9|1
1728882560000|2024-10-14 05:09:20|174422.3|174332.3|174422.3|174332.3|174422.3|174332.3|174422.3|174332.3|1
1728882590000|2024-10-14 05:09:50|174445.3|174315.3|174445.3|174315.3|174445.3|174315.3|174445.3|174315.3|1
1728882610000|2024-10-14 05:10:10|174442.5|174312.5|174448.1|174318.1|174448.1|174318.1|174414.5|174284.5|14
1728882620000|2024-10-14 05:10:20|174449.1|174319.1|174439.7|174309.7|174449.1|174319.1|174424.1|174294.1|25
1728882630000|2024-10-14 05:10:30|174425.5|174295.5|174403.7|174273.7|174427.8|174297.8|174403.7|174273.7|22
1728882640000|2024-10-14 05:10:40|174406.2|174276.2|174422.8|174292.8|174428.5|174298.5|174406.2|174276.2|21
1728882650000|2024-10-14 05:10:50|174410.3|174280.3|174401.6|174311.6|174432.6|174311.6|174397.5|174278.6|28
1728882660000|2024-10-14 05:11:00|174404.3|174314.3|174423.5|174333.5|174435.8|174333.5|174389.6|174292.8|20
1728882670000|2024-10-14 05:11:10|174421.8|174331.8|174453.2|174323.2|174456.9|174334|174421.8|174312.3|12
1728882680000|2024-10-14 05:11:20|174454.4|174324.4|174410.2|174320.2|174454.4|174324.4|174407.4|174304.2|11
1728882690000|2024-10-14 05:11:30|174417.7|174327.7|174405.8|174315.8|174454.6|174327.7|174404.8|174310.5|16
1728882700000|2024-10-14 05:11:40|174411.8|174321.8|174411.8|174321.8|174411.8|174321.8|174411.8|174321.8|1
1728882710000|2024-10-14 05:11:50|174408.8|174318.8|174405.3|174315.3|174408.9|174318.9|174405.3|174315.3|3
1728882720000|2024-10-14 05:12:00|174405.4|174315.4|174419|174289|174422.5|174318.7|174404.7|174285|10
1728882730000|2024-10-14 05:12:10|174419.1|174289.1|174419.1|174289.1|174419.1|174289.1|174415.3|174285.3|7
1728882740000|2024-10-14 05:12:20|174418.7|174288.7|174419.1|174289.1|174419.1|174289.1|174415.1|174285.1|5
1728882750000|2024-10-14 05:12:30|174418.6|174288.6|174401.9|174271.9|174418.6|174288.6|174401.9|174271.9|5
1728882760000|2024-10-14 05:12:40|174402.8|174272.8|174405.9|174275.9|174406.2|174276.2|174401.9|174271.9|8
1728882770000|2024-10-14 05:12:50|174405.8|174275.8|174405.9|174275.9|174405.9|174275.9|174405.8|174275.8|2
1728882780000|2024-10-14 05:13:00|174402.7|174272.7|174406.6|174276.6|174406.8|174276.8|174402.7|174272.7|6
1728882790000|2024-10-14 05:13:10|174406.7|174276.7|174406.7|174276.7|174406.7|174276.7|174406.6|174276.6|3
1728882800000|2024-10-14 05:13:20|174406.5|174276.5|174406.6|174276.6|174406.6|174276.6|174406.5|174276.5|2
1728882810000|2024-10-14 05:13:30|174406.5|174276.5|174406.6|174276.6|174406.6|174276.6|174406.3|174276.3|3
1728882820000|2024-10-14 05:13:40|174406.5|174276.5|174431.5|174301.5|174431.5|174301.5|174406.5|174276.5|9
1728882830000|2024-10-14 05:13:50|174431.1|174301.1|174416.4|174286.4|174432.1|174302.1|174410.1|174280.1|12
1728882840000|2024-10-14 05:14:00|174416.5|174286.5|174416.2|174286.2|174416.5|174286.5|174416.2|174286.2|2
1728882850000|2024-10-14 05:14:10|174413.2|174283.2|174429.5|174299.5|174429.5|174299.5|174411.5|174281.5|8
1728882860000|2024-10-14 05:14:20|174422.1|174292.1|174413.4|174283.4|174422.1|174292.1|174409.9|174279.9|6
1728882870000|2024-10-14 05:14:30|174415.9|174285.9|174411.2|174281.2|174415.9|174285.9|174411.2|174281.2|3
1728882880000|2024-10-14 05:14:40|174414.2|174284.2|174417.7|174287.7|174417.7|174287.7|174413.7|174283.7|4
1728882890000|2024-10-14 05:14:50|174410|174280|174393.9|174303.9|174413.9|174303.9|174388.6|174280|7
1728882900000|2024-10-14 05:15:00|174389.9|174299.9|174406.9|174276.9|174406.9|174306.7|174389.6|174276.9|6
1728882910000|2024-10-14 05:15:10|174406.8|174276.8|174359.8|174229.8|174406.8|174276.8|174336.7|174206.7|19
1728882920000|2024-10-14 05:15:20|174359.5|174229.5|174361.2|174231.2|174365.1|174235.1|174349.1|174219.1|20
1728882930000|2024-10-14 05:15:30|174360.4|174230.4|174357.1|174227.1|174364.4|174234.4|174353.6|174223.6|18
1728882940000|2024-10-14 05:15:40|174354.1|174224.1|174352.4|174222.4|174364.4|174234.4|174349.2|174219.2|19
1728882950000|2024-10-14 05:15:50|174349.2|174219.2|174348.5|174218.5|174355.3|174225.3|174343.8|174213.8|11
1728882960000|2024-10-14 05:16:00|174352.5|174222.5|174345.6|174215.6|174356.8|174226.8|174342.8|174212.8|13
1728882970000|2024-10-14 05:16:10|174356.3|174226.3|174346.5|174216.5|174356.3|174226.3|174341.7|174211.7|9
1728882980000|2024-10-14 05:16:20|174342.5|174212.5|174344.6|174214.6|174345.5|174215.5|174327.9|174197.9|13
1728882990000|2024-10-14 05:16:30|174341.4|174211.4|174328.9|174198.9|174341.4|174211.4|174328.9|174198.9|4
1728883000000|2024-10-14 05:16:40|174331.6|174201.6|174331.3|174201.3|174331.7|174201.7|174331.3|174201.3|3
1728883010000|2024-10-14 05:16:50|174331.4|174201.4|174331.2|174201.2|174331.4|174201.4|174331.2|174201.2|2
1728883020000|2024-10-14 05:17:00|174337.8|174207.8|174337|174207|174340.3|174210.3|174333.8|174203.8|8
1728883030000|2024-10-14 05:17:10|174341.3|174211.3|174335.1|174205.1|174341.3|174211.3|174334.3|174204.3|5
1728883040000|2024-10-14 05:17:20|174338.5|174208.5|174334.3|174204.3|174338.5|174208.5|174331.3|174201.3|4
1728883060000|2024-10-14 05:17:40|174334.4|174204.4|174334.6|174204.6|174338.4|174208.4|174334.4|174204.4|4
1728883070000|2024-10-14 05:17:50|174334.7|174204.7|174339.6|174209.6|174340.6|174210.6|174332.3|174202.3|8
1728883080000|2024-10-14 05:18:00|174343.3|174213.3|174340.7|174210.7|174343.3|174213.3|174336.7|174206.7|7
1728883090000|2024-10-14 05:18:10|174336.7|174206.7|174343.3|174213.3|174343.3|174213.3|174336.7|174206.7|5
1728883100000|2024-10-14 05:18:20|174339.3|174209.3|174342|174212|174349.2|174219.2|174338.4|174208.4|11
1728883110000|2024-10-14 05:18:30|174339|174209|174338.2|174208.2|174355.2|174225.2|174338.2|174208.2|16
1728883120000|2024-10-14 05:18:40|174338.4|174208.4|174341.7|174211.7|174346.2|174216.2|174331|174201|11
1728883130000|2024-10-14 05:18:50|174342|174212|174339.8|174209.8|174345.7|174215.7|174333.9|174203.9|15
1728883140000|2024-10-14 05:19:00|174344.2|174214.2|174316.2|174226.2|174344.2|174226.2|174316.2|174202.2|8
1728883150000|2024-10-14 05:19:10|174321.8|174231.8|174321.6|174231.6|174321.8|174231.8|174317.7|174227.7|8
1728883160000|2024-10-14 05:19:20|174321.3|174231.3|174321.3|174231.3|174321.3|174231.3|174321.3|174231.3|1
1728883170000|2024-10-14 05:19:30|174316.7|174226.7|174316.7|174226.7|174316.7|174226.7|174316.7|174226.7|1
1728883180000|2024-10-14 05:19:40|174316.6|174226.6|174317|174227|174317|174227|174316.6|174226.6|3
1728883190000|2024-10-14 05:19:50|174317.4|174227.4|174316.7|174226.7|174317.4|174227.4|174311.5|174221.5|3
1728883200000|2024-10-14 05:20:00|174321.3|174231.3|174316|174226|174321.3|174231.3|174316|174226|4
1728883210000|2024-10-14 05:20:10|174316.1|174226.1|174352.9|174222.9|174353.1|174226.1|174316.1|174222.9|3
1728883220000|2024-10-14 05:20:20|174345.2|174215.2|174336.3|174206.3|174345.2|174215.2|174333.7|174203.7|6
1728883230000|2024-10-14 05:20:30|174337|174207|174338.7|174208.7|174338.7|174208.7|174331.7|174201.7|4
1728883240000|2024-10-14 05:20:40|174338.8|174208.8|174338.6|174208.6|174338.8|174208.8|174336|174206|3
1728883250000|2024-10-14 05:20:50|174338.7|174208.7|174331.9|174201.9|174338.9|174208.9|174331.9|174201.9|6
1728883260000|2024-10-14 05:21:00|174323.6|174233.6|174322.4|174232.4|174323.6|174233.6|174322.4|174232.4|2
1728883270000|2024-10-14 05:21:10|174350.2|174220.2|174346.7|174216.7|174354.3|174224.3|174345.7|174215.7|7
1728883280000|2024-10-14 05:21:20|174352.4|174222.4|174350.4|174220.4|174352.4|174222.4|174345|174215|7
1728883290000|2024-10-14 05:21:30|174350.3|174220.3|174350.4|174220.4|174350.4|174220.4|174345|174215|8
1728883300000|2024-10-14 05:21:40|174350.3|174220.3|174352.4|174222.4|174352.4|174222.4|174350.3|174220.3|2
1728883310000|2024-10-14 05:21:50|174356.9|174226.9|174357|174227|174357|174227|174356.9|174226.9|2
1728883320000|2024-10-14 05:22:00|174357.1|174227.1|174343.7|174213.7|174357.1|174227.1|174343.7|174213.7|3
1728883330000|2024-10-14 05:22:10|174343.5|174213.5|174343.5|174213.5|174343.5|174213.5|174343.5|174213.5|1
1728883340000|2024-10-14 05:22:20|174343.6|174213.6|174343.6|174213.6|174343.6|174213.6|174343.6|174213.6|1
1728883350000|2024-10-14 05:22:30|174350.6|174220.6|174350.6|174220.6|174350.6|174220.6|174350.6|174220.6|1
1728883360000|2024-10-14 05:22:40|174354.5|174224.5|174354.5|174224.5|174354.5|174224.5|174354.5|174224.5|1
1728883370000|2024-10-14 05:22:50|174354.4|174224.4|174354.4|174224.4|174354.4|174224.4|174354.4|174224.4|1
1728883390000|2024-10-14 05:23:10|174350.6|174220.6|174350.7|174220.7|174350.7|174220.7|174350.6|174220.6|2
1728883400000|2024-10-14 05:23:20|174352.3|174222.3|174352.3|174222.3|174352.3|174222.3|174352.3|174222.3|1
1728883410000|2024-10-14 05:23:30|174350.6|174220.6|174343.7|174213.7|174350.6|174220.6|174343.6|174213.6|3
1728883420000|2024-10-14 05:23:40|174343.6|174213.6|174343.9|174213.9|174343.9|174213.9|174343.6|174213.6|2
1728883430000|2024-10-14 05:23:50|174343.7|174213.7|174343.7|174213.7|174343.7|174213.7|174343.7|174213.7|1
1728883440000|2024-10-14 05:24:00|174350.4|174220.4|174350.4|174220.4|174350.4|174220.4|174350.4|174220.4|1
1728883450000|2024-10-14 05:24:10|174346.8|174216.8|174346.8|174216.8|174346.8|174216.8|174346.8|174216.8|1
1728883460000|2024-10-14 05:24:20|174347.1|174217.1|174346.8|174216.8|174347.1|174217.1|174346.8|174216.8|2
1728883480000|2024-10-14 05:24:40|174321.8|174231.8|174328|174238|174328|174238|174321.8|174231.8|2
1728883490000|2024-10-14 05:24:50|174322.1|174232.1|174322.1|174232.1|174322.1|174232.1|174322.1|174232.1|1
1728883500000|2024-10-14 05:25:00|174327.6|174237.6|174352.6|174222.6|174352.6|174237.6|174327.6|174222.6|2
1728883510000|2024-10-14 05:25:10|174347.6|174217.6|174347.6|174217.6|174347.6|174217.6|174347.6|174217.6|1
1728883520000|2024-10-14 05:25:20|174348.5|174218.5|174374.3|174244.3|174374.4|174244.4|174348.5|174218.5|14
1728883530000|2024-10-14 05:25:30|174374.6|174244.6|174374.3|174244.3|174374.6|174244.6|174374.3|174244.3|2
1728883540000|2024-10-14 05:25:40|174377.1|174247.1|174339.9|174209.9|174385.8|174255.8|174337.2|174207.2|25
1728883550000|2024-10-14 05:25:50|174336.7|174206.7|174365.5|174275.5|174365.5|174275.5|174336.7|174206.7|17
1728883560000|2024-10-14 05:26:00|174367.6|174277.6|174394.5|174264.5|174402.7|174302.4|174365.1|174263.5|19
1728883570000|2024-10-14 05:26:10|174391.9|174261.9|174383|174253|174394.7|174264.7|174382.3|174252.3|25
1728883580000|2024-10-14 05:26:20|174384.7|174254.7|174331.6|174201.6|174390.4|174284.3|174331.6|174201.6|20
1728883590000|2024-10-14 05:26:30|174333.3|174203.3|174339.6|174209.6|174346.5|174216.5|174332.3|174202.3|11
1728883600000|2024-10-14 05:26:40|174341.6|174211.6|174338.7|174208.7|174348.8|174218.8|174335|174205|18
1728883610000|2024-10-14 05:26:50|174335.2|174205.2|174335.5|174205.5|174339.5|174209.5|174335.2|174205.2|8
1728883620000|2024-10-14 05:27:00|174338.3|174208.3|174340.3|174210.3|174340.3|174210.3|174337.3|174207.3|5
1728883630000|2024-10-14 05:27:10|174335.2|174205.2|174340.5|174210.5|174343.3|174213.3|174335.2|174205.2|4
1728883640000|2024-10-14 05:27:20|174339.6|174209.6|174332.4|174202.4|174339.6|174209.6|174329.6|174199.6|8
1728883650000|2024-10-14 05:27:30|174332.5|174202.5|174337.9|174207.9|174337.9|174207.9|174332.5|174202.5|4
1728883660000|2024-10-14 05:27:40|174332.3|174202.3|174335.7|174205.7|174335.7|174205.7|174332.3|174202.3|6
1728883670000|2024-10-14 05:27:50|174315.4|174225.4|174315.4|174225.4|174315.4|174225.4|174311.7|174221.7|3
1728883680000|2024-10-14 05:28:00|174315.2|174225.2|174322.1|174232.1|174322.5|174232.5|174315.2|174225.2|4
1728883690000|2024-10-14 05:28:10|174322.5|174232.5|174354.6|174224.6|174360.7|174236|174322.5|174213|19
1728883700000|2024-10-14 05:28:20|174354.5|174224.5|174344.5|174214.5|174354.5|174224.5|174340.8|174210.8|8
1728883710000|2024-10-14 05:28:30|174340.7|174210.7|174348.1|174218.1|174348.1|174218.1|174337.9|174207.9|5
1728883720000|2024-10-14 05:28:40|174346.4|174216.4|174339|174209|174346.4|174216.4|174339|174209|7
1728883730000|2024-10-14 05:28:50|174341.7|174211.7|174330.8|174240.8|174348.5|174249.2|174324.3|174211.7|14
1728883740000|2024-10-14 05:29:00|174323.1|174233.1|174317.9|174227.9|174323.1|174233.1|174314.3|174224.3|7
1728883750000|2024-10-14 05:29:10|174318.1|174228.1|174318.3|174228.3|174318.3|174228.3|174317.8|174227.8|3
1728883760000|2024-10-14 05:29:20|174321.5|174231.5|174341.1|174211.1|174341.2|174231.5|174321.5|174208.5|4
1728883770000|2024-10-14 05:29:30|174345.5|174215.5|174349.1|174219.1|174349.1|174219.1|174341.2|174211.2|9
1728883780000|2024-10-14 05:29:40|174349.3|174219.3|174338|174208|174351.5|174221.5|174338|174208|7
1728883790000|2024-10-14 05:29:50|174340.6|174210.6|174318|174228|174340.7|174228|174317.9|174210.6|4
1728883800000|2024-10-14 05:30:00|174318.2|174228.2|174317.9|174227.9|174344|174232.7|174313.6|174214|12
1728883810000|2024-10-14 05:30:10|174318.2|174228.2|174321|174231|174321|174231|174318.2|174228.2|3
1728883820000|2024-10-14 05:30:20|174318|174228|174317.3|174227.3|174320.3|174230.3|174317.3|174227.3|4
1728883830000|2024-10-14 05:30:30|174317|174227|174316.9|174226.9|174321.2|174231.2|174316.9|174226.9|10
1728883840000|2024-10-14 05:30:40|174317|174227|174320.8|174230.8|174324.3|174234.3|174316.9|174226.9|7
1728883850000|2024-10-14 05:30:50|174320.1|174230.1|174312.9|174222.9|174323.5|174233.5|174312.9|174222.9|7
1728883860000|2024-10-14 05:31:00|174311.9|174221.9|174318.3|174228.3|174318.3|174228.3|174311.9|174221.9|5
1728883870000|2024-10-14 05:31:10|174319.7|174229.7|174316.9|174226.9|174369.5|174239.5|174314.3|174209.2|11
1728883880000|2024-10-14 05:31:20|174315.5|174225.5|174314.2|174224.2|174319.7|174229.7|174311.8|174221.8|5
1728883890000|2024-10-14 05:31:30|174316|174226|174310|174220|174316|174226|174309.7|174219.7|5
1728883900000|2024-10-14 05:31:40|174313.3|174223.3|174312.7|174222.7|174313.3|174223.3|174309.3|174219.3|5
1728883910000|2024-10-14 05:31:50|174316|174226|174328.1|174238.1|174328.1|174238.1|174312.7|174222.7|6
1728883920000|2024-10-14 05:32:00|174323.1|174233.1|174317.2|174227.2|174384.7|174274.5|174314.2|174213.2|31
1728883930000|2024-10-14 05:32:10|174313.9|174223.9|174349.2|174219.2|174361.5|174240.8|174312.3|174216.6|23
1728883940000|2024-10-14 05:32:20|174360.2|174230.2|174345.5|174255.5|174360.2|174255.5|174339.2|174209.2|21
1728883950000|2024-10-14 05:32:30|174347.2|174257.2|174339.8|174209.8|174369|174257.2|174311.7|174209.8|14
1728883960000|2024-10-14 05:32:40|174335.4|174205.4|174315.7|174225.7|174369.1|174243.7|174312.4|174205.4|27
1728883970000|2024-10-14 05:32:50|174315.3|174225.3|174336.5|174246.5|174358|174246.5|174313.5|174207.9|26
1728883980000|2024-10-14 05:33:00|174373.9|174243.9|174336.1|174206.1|174373.9|174243.9|174320.6|174205.1|9
1728883990000|2024-10-14 05:33:10|174340.5|174210.5|174313.1|174223.1|174346.4|174243|174313.1|174210.5|10
1728884000000|2024-10-14 05:33:20|174313.5|174223.5|174348.2|174218.2|174354.7|174249.7|174313.5|174218.2|20
1728884010000|2024-10-14 05:33:30|174341.5|174211.5|174340.2|174210.2|174354.6|174237.2|174318.8|174210.2|20
1728884020000|2024-10-14 05:33:40|174346.6|174216.6|174334.4|174204.4|174349.3|174219.3|174334.4|174204.4|6
1728884030000|2024-10-14 05:33:50|174332.2|174202.2|174334.2|174204.2|174335|174205|174332|174202|5
1728884040000|2024-10-14 05:34:00|174331.5|174201.5|174335.6|174205.6|174335.6|174205.6|174331.5|174201.5|4
1728884050000|2024-10-14 05:34:10|174335.4|174205.4|174373.8|174243.8|174373.8|174243.8|174332.6|174202.6|9
1728884060000|2024-10-14 05:34:20|174379|174249|174345.7|174215.7|174386.3|174277.5|174335.4|174215.7|30
1728884070000|2024-10-14 05:34:30|174349.3|174219.3|174356.8|174226.8|174388.4|174269.9|174349.3|174219.3|29
1728884080000|2024-10-14 05:34:40|174353.5|174223.5|174341.8|174211.8|174381.5|174251.5|174341.8|174211.8|32
1728884090000|2024-10-14 05:34:50|174351.2|174221.2|174343.3|174213.3|174383.1|174253.1|174343.3|174213.3|25
1728884100000|2024-10-14 05:35:00|174342.8|174212.8|174340.2|174210.2|174343.2|174213.2|174330.5|174200.5|14
1728884110000|2024-10-14 05:35:10|174336.6|174206.6|174334.8|174204.8|174374.5|174244.5|174334.8|174204.8|20
1728884120000|2024-10-14 05:35:20|174337.6|174207.6|174346.1|174216.1|174365.7|174235.7|174337.5|174207.5|11
1728884130000|2024-10-14 05:35:30|174334.1|174204.1|174334.8|174204.8|174345.8|174215.8|174329.6|174199.6|17
1728884140000|2024-10-14 05:35:40|174332.5|174202.5|174341.2|174211.2|174347.7|174217.7|174331.9|174201.9|11
1728884150000|2024-10-14 05:35:50|174342.5|174212.5|174335.8|174205.8|174372.3|174242.3|174318.3|174205.5|19
1728884160000|2024-10-14 05:36:00|174350.1|174220.1|174367.6|174237.6|174371.2|174241.2|174342.9|174212.9|24
1728884170000|2024-10-14 05:36:10|174371.9|174241.9|174369.9|174239.9|174374.8|174244.8|174333.4|174203.4|28
1728884180000|2024-10-14 05:36:20|174368.5|174238.5|174348|174218|174369.3|174239.3|174311|174206.1|32
1728884190000|2024-10-14 05:36:30|174345.4|174215.4|174343.3|174213.3|174350.6|174225.1|174308.5|174208|21
1728884200000|2024-10-14 05:36:40|174345|174215|174345.9|174215.9|174346.9|174235|174311.5|174205.3|17
1728884210000|2024-10-14 05:36:50|174346|174216|174343.6|174213.6|174346|174216|174335.8|174205.8|7
1728884220000|2024-10-14 05:37:00|174344.9|174214.9|174333.3|174203.3|174350.7|174220.7|174333.3|174203.3|14
1728884230000|2024-10-14 05:37:10|174330.2|174200.2|174322.3|174192.3|174330.2|174200.2|174322.3|174192.3|3
1728884240000|2024-10-14 05:37:20|174326.3|174196.3|174322.7|174192.7|174326.9|174196.9|174320|174190|9
1728884250000|2024-10-14 05:37:30|174322.6|174192.6|174331.4|174201.4|174344.4|174214.4|174319.8|174189.8|23
1728884260000|2024-10-14 05:37:40|174331.1|174201.1|174312.5|174222.5|174368.1|174238.1|174312.5|174199.7|28
1728884270000|2024-10-14 05:37:50|174307|174217|174348.3|174218.3|174348.3|174228.4|174305.3|174198.3|24
1728884280000|2024-10-14 05:38:00|174345.6|174215.6|174335.3|174205.3|174346.3|174236.1|174312.6|174202.8|21
1728884290000|2024-10-14 05:38:10|174330.4|174200.4|174319.9|174189.9|174347|174246.2|174304.5|174189.3|21
1728884300000|2024-10-14 05:38:20|174318.9|174188.9|174348|174218|174348.1|174232.5|174318.9|174188.9|23
1728884310000|2024-10-14 05:38:30|174342|174212|174310.7|174220.7|174366.2|174236.2|174310.7|174201.9|25
1728884320000|2024-10-14 05:38:40|174319|174229|174356.5|174226.5|174356.5|174232.5|174318|174208.8|18
1728884330000|2024-10-14 05:38:50|174354.1|174224.1|174321.8|174231.8|174355.8|174240.5|174316.8|174219.1|12
1728884340000|2024-10-14 05:39:00|174344.4|174214.4|174344.5|174214.5|174361.8|174231.8|174338.5|174208.5|16
1728884350000|2024-10-14 05:39:10|174342.5|174212.5|174320.9|174230.9|174377.4|174247.4|174318.5|174212.5|26
1728884360000|2024-10-14 05:39:20|174315|174225|174321.7|174231.7|174371.1|174241.1|174315|174218.8|18
1728884370000|2024-10-14 05:39:30|174324.7|174234.7|174319.5|174229.5|174356.6|174249|174319.5|174222.9|22
1728884380000|2024-10-14 05:39:40|174322.2|174232.2|174341.4|174211.4|174341.4|174235.2|174304.4|174202.2|16
1728884390000|2024-10-14 05:39:50|174341.6|174211.6|174318.9|174228.9|174341.6|174228.9|174312.9|174209.4|6
1728884400000|2024-10-14 05:40:00|174320.9|174230.9|174337|174207|174346|174230.9|174320.9|174205.7|11
1728884410000|2024-10-14 05:40:10|174339.6|174209.6|174371.7|174241.7|174371.7|174241.7|174339.6|174209.6|16
1728884420000|2024-10-14 05:40:20|174372|174242|174332.8|174202.8|174372.8|174242.8|174327.8|174197.8|8
1728884430000|2024-10-14 05:40:30|174332.6|174202.6|174341.4|174211.4|174356.3|174226.3|174332.6|174202.6|9
1728884440000|2024-10-14 05:40:40|174344.4|174214.4|174361.4|174231.4|174367.5|174237.5|174318.8|174211.1|24
1728884450000|2024-10-14 05:40:50|174359.3|174229.3|174349|174219|174371.6|174241.6|174318.8|174217.5|15
1728884460000|2024-10-14 05:41:00|174348.7|174218.7|174353.3|174223.3|174378.5|174248.5|174337.9|174207.9|21
1728884470000|2024-10-14 05:41:10|174354.6|174224.6|174363.7|174233.7|174384|174254|174352.4|174222.4|25
1728884480000|2024-10-14 05:41:20|174366.9|174236.9|174343.3|174213.3|174366.9|174236.9|174336.6|174206.6|22
1728884490000|2024-10-14 05:41:30|174348.1|174218.1|174351.1|174221.1|174355.4|174225.4|174341.4|174211.4|23
1728884500000|2024-10-14 05:41:40|174352|174222|174343.3|174213.3|174369.9|174239.9|174341.9|174211.9|21
1728884510000|2024-10-14 05:41:50|174339.1|174209.1|174345.9|174215.9|174350.5|174220.5|174339.1|174209.1|14
1728884520000|2024-10-14 05:42:00|174347.3|174217.3|174354.4|174224.4|174357.1|174227.1|174338.2|174208.2|13
1728884530000|2024-10-14 05:42:10|174356.3|174226.3|174352.4|174222.4|174356.3|174226.3|174345.2|174215.2|11
1728884540000|2024-10-14 05:42:20|174351.8|174221.8|174355.3|174225.3|174358.3|174228.3|174342.9|174212.9|14
1728884550000|2024-10-14 05:42:30|174349.6|174219.6|174341.4|174211.4|174351.7|174221.7|174341.4|174211.4|18
1728884560000|2024-10-14 05:42:40|174340.1|174210.1|174345.8|174215.8|174346|174216|174337.7|174207.7|11
1728884570000|2024-10-14 05:42:50|174347.3|174217.3|174341.8|174211.8|174347.3|174217.3|174339.8|174209.8|14
1728884580000|2024-10-14 05:43:00|174343.5|174213.5|174330.2|174200.2|174343.5|174242.8|174313.1|174200.2|18
1728884590000|2024-10-14 05:43:10|174339.9|174209.9|174337.6|174207.6|174343.8|174213.8|174336.6|174206.6|9
1728884600000|2024-10-14 05:43:20|174340.9|174210.9|174338.7|174208.7|174340.9|174215.6|174305.6|174204.2|5
1728884610000|2024-10-14 05:43:30|174338.9|174208.9|174337.7|174207.7|174338.9|174208.9|174333.4|174203.4|6
1728884620000|2024-10-14 05:43:40|174340|174210|174334|174204|174340|174210|174334|174204|5
1728884630000|2024-10-14 05:43:50|174336.5|174206.5|174336|174206|174336.5|174206.5|174334.3|174204.3|3
1728884640000|2024-10-14 05:44:00|174337.4|174207.4|174336|174206|174337.4|174207.4|174336|174206|2
1728884650000|2024-10-14 05:44:10|174330.7|174200.7|174347|174217|174355.9|174225.9|174330.7|174200.7|19
1728884660000|2024-10-14 05:44:20|174347.1|174217.1|174448.8|174318.8|174448.9|174318.9|174344.1|174214.1|22
1728884670000|2024-10-14 05:44:30|174448.2|174318.2|174445.2|174315.2|174451.1|174321.1|174445.2|174315.2|6
1728884680000|2024-10-14 05:44:40|174445.5|174315.5|174441.3|174311.3|174450.2|174320.2|174441.3|174311.3|7
1728884690000|2024-10-14 05:44:50|174444.8|174314.8|174433.2|174303.2|174444.8|174314.8|174433.2|174303.2|6
1728884700000|2024-10-14 05:45:00|174433.5|174303.5|174419.6|174289.6|174433.5|174303.5|174419.6|174289.6|6
1728884710000|2024-10-14 05:45:10|174418.9|174288.9|174422|174292|174422|174292|174418.9|174288.9|3
1728884720000|2024-10-14 05:45:20|174422.2|174292.2|174421.8|174291.8|174422.2|174292.2|174419|174289|6
1728884730000|2024-10-14 05:45:30|174418.3|174288.3|174454.7|174324.7|174454.7|174324.7|174418.2|174288.2|12
1728884740000|2024-10-14 05:45:40|174447.4|174317.4|174433.7|174303.7|174452.4|174322.4|174431.8|174301.8|18
1728884750000|2024-10-14 05:45:50|174438.3|174308.3|174433.6|174303.6|174447.1|174317.1|174432.7|174302.7|31
1728884760000|2024-10-14 05:46:00|174435.7|174305.7|174418.3|174288.3|174435.7|174305.7|174416.3|174286.3|12
1728884770000|2024-10-14 05:46:10|174417.7|174287.7|174417.5|174287.5|174418.7|174288.7|174417.5|174287.5|4
1728884780000|2024-10-14 05:46:20|174416.3|174286.3|174419|174289|174426.5|174296.5|174415.4|174285.4|7
1728884790000|2024-10-14 05:46:30|174418.7|174288.7|174439.6|174309.6|174439.6|174309.6|174408.6|174278.6|18
1728884800000|2024-10-14 05:46:40|174437.4|174307.4|174414.2|174284.2|174437.4|174307.4|174413.9|174283.9|7
1728884810000|2024-10-14 05:46:50|174415.4|174285.4|174439.4|174309.4|174441.7|174311.7|174415.4|174285.4|12
1728884820000|2024-10-14 05:47:00|174441.6|174311.6|174441.2|174311.2|174446.1|174316.1|174441.2|174311.2|7
1728884830000|2024-10-14 05:47:10|174443.7|174313.7|174442.6|174312.6|174443.7|174313.7|174442.6|174312.6|3
1728884840000|2024-10-14 05:47:20|174442.4|174312.4|174439|174309|174443.3|174313.3|174437.5|174307.5|11
1728884850000|2024-10-14 05:47:30|174441.3|174311.3|174442.8|174312.8|174444.1|174314.1|174440|174310|8
1728884860000|2024-10-14 05:47:40|174438.6|174308.6|174424.1|174294.1|174438.6|174308.6|174419.9|174289.9|8
1728884870000|2024-10-14 05:47:50|174426.3|174296.3|174411.8|174281.8|174426.3|174296.3|174407.6|174277.6|22
1728884880000|2024-10-14 05:48:00|174415.1|174285.1|174438.3|174308.3|174440.6|174310.6|174410.4|174280.4|15
1728884890000|2024-10-14 05:48:10|174439.6|174309.6|174423.7|174293.7|174440.9|174310.9|174423.7|174293.7|12
1728884900000|2024-10-14 05:48:20|174415.6|174285.6|174425.8|174295.8|174425.8|174295.8|174407.1|174277.1|23
1728884910000|2024-10-14 05:48:30|174428.3|174298.3|174438.2|174308.2|174439.6|174309.6|174428.3|174298.3|8
1728884920000|2024-10-14 05:48:40|174435.8|174305.8|174416.6|174286.6|174436.8|174306.8|174413.6|174283.6|8
1728884930000|2024-10-14 05:48:50|174421.8|174291.8|174421.1|174291.1|174424.4|174294.4|174411.5|174281.5|20
1728884940000|2024-10-14 05:49:00|174429.9|174299.9|174437.8|174307.8|174451.2|174321.2|174429.9|174299.9|15
1728884950000|2024-10-14 05:49:10|174439.8|174309.8|174447.4|174317.4|174447.4|174317.4|174437.8|174307.8|11
1728884960000|2024-10-14 05:49:20|174446.8|174316.8|174433.9|174303.9|174447|174317|174433.9|174303.9|11
1728884970000|2024-10-14 05:49:30|174432.7|174302.7|174439|174309|174439|174309|174415.2|174285.2|22
1728884980000|2024-10-14 05:49:40|174434.7|174304.7|174416.5|174286.5|174434.7|174304.7|174409.8|174279.8|13
1728884990000|2024-10-14 05:49:50|174412.5|174282.5|174422|174292|174424.4|174294.4|174412.5|174282.5|11
1728885000000|2024-10-14 05:50:00|174419.4|174289.4|174438|174308|174468.1|174338.1|174409.7|174279.7|26
1728885010000|2024-10-14 05:50:10|174438.2|174308.2|174440.1|174310.1|174441.4|174311.4|174438.2|174308.2|5
1728885020000|2024-10-14 05:50:20|174441.1|174311.1|174439|174309|174441.2|174311.2|174439|174309|3
1728885030000|2024-10-14 05:50:30|174438.6|174308.6|174416.2|174286.2|174439|174309|174402.8|174272.8|15
1728885040000|2024-10-14 05:50:40|174416.7|174286.7|174441.7|174311.7|174445.7|174315.7|174416.7|174286.7|18
1728885050000|2024-10-14 05:50:50|174441.8|174311.8|174424.9|174294.9|174443.7|174313.7|174408.6|174278.6|17
1728885060000|2024-10-14 05:51:00|174431.6|174301.6|174405.1|174275.1|174436.1|174306.1|174401.2|174271.2|22
1728885070000|2024-10-14 05:51:10|174408.1|174278.1|174420.8|174290.8|174423.3|174293.3|174404.1|174274.1|21
1728885080000|2024-10-14 05:51:20|174420.4|174290.4|174431.4|174301.4|174431.4|174301.4|174420.4|174290.4|10
1728885090000|2024-10-14 05:51:30|174434.4|174304.4|174420.2|174290.2|174442|174312|174406|174276|22
1728885100000|2024-10-14 05:51:40|174423.4|174293.4|174418.5|174288.5|174436|174306|174406|174276|28
1728885110000|2024-10-14 05:51:50|174420|174290|174423.1|174293.1|174438.8|174308.8|174416.7|174286.7|20
1728885120000|2024-10-14 05:52:00|174423.3|174293.3|174432.5|174302.5|174445.7|174315.7|174421.3|174291.3|16
1728885130000|2024-10-14 05:52:10|174430.2|174300.2|174412.4|174282.4|174441.3|174311.3|174412.4|174282.4|21
1728885140000|2024-10-14 05:52:20|174405.5|174275.5|174420.7|174290.7|174421.4|174291.4|174403.8|174273.8|21
1728885150000|2024-10-14 05:52:30|174426.7|174296.7|174445.9|174315.9|174449.6|174319.6|174422.2|174292.2|26
1728885160000|2024-10-14 05:52:40|174442.4|174312.4|174442.6|174312.6|174448.9|174318.9|174439|174309|13
1728885170000|2024-10-14 05:52:50|174446.8|174316.8|174442.3|174312.3|174446.8|174316.8|174424.2|174294.2|17
1728885180000|2024-10-14 05:53:00|174444.3|174314.3|174431|174301|174444.3|174314.3|174419.1|174289.1|20
1728885190000|2024-10-14 05:53:10|174431.8|174301.8|174449|174319|174450|174320|174414.3|174284.3|27
1728885200000|2024-10-14 05:53:20|174447.9|174317.9|174418.5|174288.5|174447.9|174317.9|174415.4|174285.4|11
1728885210000|2024-10-14 05:53:30|174419.5|174289.5|174411|174281|174427|174297|174411|174281|22
1728885220000|2024-10-14 05:53:40|174412.5|174282.5|174412|174282|174431.8|174301.8|174409.6|174279.6|22
1728885230000|2024-10-14 05:53:50|174411.8|174281.8|174420.4|174290.4|174433.8|174303.8|174411.8|174281.8|21
1728885240000|2024-10-14 05:54:00|174424.1|174294.1|174431.6|174301.6|174445.3|174315.3|174424.1|174294.1|23
1728885250000|2024-10-14 05:54:10|174429.1|174299.1|174417.1|174287.1|174443.2|174326.7|174394.9|174287.1|25
1728885260000|2024-10-14 05:54:20|174393|174303|174401.7|174311.7|174434.8|174332.3|174392|174297.1|29
1728885270000|2024-10-14 05:54:30|174428.1|174298.1|174419.4|174289.4|174434.5|174304.5|174415.6|174285.6|22
1728885280000|2024-10-14 05:54:40|174421.3|174291.3|174400.4|174310.4|174425.6|174310.4|174400.4|174289.3|6
1728885290000|2024-10-14 05:54:50|174403.8|174313.8|174456.9|174366.9|174456.9|174366.9|174403.8|174293.6|25
1728885300000|2024-10-14 05:55:00|174453.2|174363.2|174435.2|174345.2|174453.2|174363.2|174435.2|174345.2|5
1728885310000|2024-10-14 05:55:10|174435.1|174345.1|174451.7|174361.7|174451.7|174361.7|174435.1|174345.1|3
1728885320000|2024-10-14 05:55:20|174450.8|174360.8|174449.9|174359.9|174455|174365|174445.4|174355.4|9
1728885330000|2024-10-14 05:55:30|174452.6|174362.6|174466.9|174376.9|174466.9|174376.9|174452.5|174362.5|7
1728885340000|2024-10-14 05:55:40|174464|174374|174478.8|174348.8|174478.8|174374|174456.7|174337.3|15
1728885350000|2024-10-14 05:55:50|174476.2|174346.2|174454.1|174324.1|174479.8|174349.8|174450.5|174320.5|13
1728885360000|2024-10-14 05:56:00|174456.7|174326.7|174473.7|174343.7|174478.1|174372.9|174438.3|174326.4|26
1728885370000|2024-10-14 05:56:10|174471.5|174341.5|174480.7|174350.7|174486.5|174356.5|174459.4|174329.4|22
1728885380000|2024-10-14 05:56:20|174486.9|174356.9|174457.4|174327.4|174486.9|174372.6|174440.7|174325.7|21
1728885390000|2024-10-14 05:56:30|174458.9|174328.9|174456.5|174366.5|174482.2|174366.5|174452|174322|22
1728885400000|2024-10-14 05:56:40|174451|174361|174460|174330|174465.8|174375.8|174442|174330|20
1728885410000|2024-10-14 05:56:50|174461.1|174331.1|174450.6|174320.6|174484.9|174354.9|174444.6|174314.6|16
1728885420000|2024-10-14 05:57:00|174452.8|174322.8|174453.4|174323.4|174462|174332|174450.4|174320.4|18
1728885430000|2024-10-14 05:57:10|174455.8|174325.8|174442.9|174312.9|174462.6|174332.6|174442.9|174312.9|13
1728885440000|2024-10-14 05:57:20|174445.9|174315.9|174446.1|174316.1|174453.7|174323.7|174439.5|174309.5|23
1728885450000|2024-10-14 05:57:30|174447.9|174317.9|174455.8|174325.8|174455.9|174325.9|174447.9|174317.9|10
1728885460000|2024-10-14 05:57:40|174454.7|174324.7|174446|174316|174454.7|174324.7|174443|174313|11
1728885470000|2024-10-14 05:57:50|174446.4|174316.4|174443.8|174313.8|174449.9|174319.9|174435.7|174305.7|13
1728885480000|2024-10-14 05:58:00|174446.3|174316.3|174463.1|174333.1|174482.5|174352.5|174446.3|174316.3|15
1728885490000|2024-10-14 05:58:10|174461.8|174331.8|174490.6|174360.6|174492.9|174362.9|174461.8|174331.8|13
1728885500000|2024-10-14 05:58:20|174487.9|174357.9|174487.9|174357.9|174490.6|174360.6|174487.8|174357.8|6
1728885510000|2024-10-14 05:58:30|174488|174358|174487.8|174357.8|174488|174358|174487.8|174357.8|2
1728885520000|2024-10-14 05:58:40|174490.8|174360.8|174468.9|174378.9|174490.8|174382.2|174468.9|174358|6
1728885530000|2024-10-14 05:58:50|174468.4|174378.4|174470.6|174380.6|174472.2|174382.2|174468.4|174378.4|8
1728885540000|2024-10-14 05:59:00|174455.8|174365.8|174489.8|174359.8|174494.2|174368.1|174455.8|174344.4|12
1728885550000|2024-10-14 05:59:10|174489.1|174359.1|174438.1|174308.1|174489.7|174359.7|174438|174308|21
1728885560000|2024-10-14 05:59:20|174438.2|174308.2|174443.3|174353.3|174451.3|174361.3|174426.4|174307.8|29
1728885570000|2024-10-14 05:59:30|174445.2|174355.2|174422|174332|174445.2|174355.2|174416.6|174326.6|29
1728885580000|2024-10-14 05:59:40|174430|174340|174425.1|174335.1|174430.9|174340.9|174417.3|174327.3|24
1728885590000|2024-10-14 05:59:50|174443.8|174313.8|174422.7|174332.7|174443.8|174339.2|174419.7|174313.8|19
1728885600000|2024-10-14 06:00:00|174421.8|174331.8|174354|174224|174441.7|174331.8|174347|174217|14
1728885610000|2024-10-14 06:00:10|174352|174222|174336.3|174206.3|174352|174222|174325.3|174195.3|12
1728885620000|2024-10-14 06:00:20|174332|174202|174330.6|174200.6|174338|174208|174330.6|174200.6|8
1728885630000|2024-10-14 06:00:30|174329.6|174199.6|174329.3|174199.3|174331.3|174201.3|174328.6|174198.6|9
1728885640000|2024-10-14 06:00:40|174329.4|174199.4|174286.8|174156.8|174329.4|174199.4|174282.6|174152.6|7
1728885650000|2024-10-14 06:00:50|174287.2|174157.2|174280.3|174150.3|174287.2|174157.2|174280.3|174150.3|4
1728885660000|2024-10-14 06:01:00|174279.7|174149.7|174244|174154|174279.8|174166.2|174243.9|174131.9|10
1728885670000|2024-10-14 06:01:10|174248.6|174158.6|174250.5|174160.5|174250.5|174160.5|174242|174152|9
1728885680000|2024-10-14 06:01:20|174250.3|174160.3|174264.4|174174.4|174264.4|174174.4|174245.9|174155.9|13
1728885690000|2024-10-14 06:01:30|174259.4|174169.4|174203.6|174113.6|174264.4|174174.4|174203.6|174113.6|11
1728885700000|2024-10-14 06:01:40|174195.1|174105.1|174177.1|174087.1|174195.1|174105.1|174177.1|174087.1|7
1728885710000|2024-10-14 06:01:50|174168.4|174078.4|174135.8|174045.8|174168.5|174078.5|174135.8|174045.8|4
1728885720000|2024-10-14 06:02:00|174138.7|174048.7|174139.6|174049.6|174143.6|174053.6|174138.7|174048.7|3
1728885730000|2024-10-14 06:02:10|174139.4|174049.4|174139.4|174049.4|174139.4|174049.4|174139.4|174049.4|1
1728885740000|2024-10-14 06:02:20|174139|174049|174194.3|174104.3|174202.2|174112.2|174139|174049|6
1728885750000|2024-10-14 06:02:30|174192|174102|174150.9|174060.9|174211.9|174121.9|174150.6|174060.6|15
1728885760000|2024-10-14 06:02:40|174153.5|174063.5|174156.2|174066.2|174160.7|174070.7|174150.7|174060.7|10
1728885770000|2024-10-14 06:02:50|174161.2|174071.2|174159.9|174069.9|174161.6|174071.6|174154.9|174064.9|10
1728885780000|2024-10-14 06:03:00|174162.6|174072.6|174161.5|174071.5|174164.8|174074.8|174159.2|174069.2|11
1728885790000|2024-10-14 06:03:10|174157.6|174067.6|174123.3|174033.3|174157.6|174067.6|174121.5|174031.5|11
1728885800000|2024-10-14 06:03:20|174128.6|174038.6|174124.7|174034.7|174128.6|174038.6|174124.3|174034.3|4
1728885810000|2024-10-14 06:03:30|174124.2|174034.2|174133.1|174043.1|174135.3|174045.3|174124.2|174034.2|11
1728885820000|2024-10-14 06:03:40|174135.1|174045.1|174127.3|174037.3|174136.1|174046.1|174127.3|174037.3|11
1728885830000|2024-10-14 06:03:50|174130.2|174040.2|174141.7|174051.7|174141.7|174051.7|174130.2|174040.2|14
1728885840000|2024-10-14 06:04:00|174141.8|174051.8|174141.4|174051.4|174142|174052|174141.4|174051.4|4
1728885850000|2024-10-14 06:04:10|174139.3|174049.3|174141.2|174051.2|174141.2|174051.2|174139.3|174049.3|2
1728885860000|2024-10-14 06:04:20|174143.7|174053.7|174145.3|174055.3|174145.3|174055.3|174140.7|174050.7|8
1728885870000|2024-10-14 06:04:30|174147.8|174057.8|174148|174058|174148|174058|174147.8|174057.8|5
1728885880000|2024-10-14 06:04:40|174149|174059|174211.8|174121.8|174216.7|174126.7|174149|174059|14
1728885890000|2024-10-14 06:04:50|174212.8|174122.8|174217.6|174127.6|174217.6|174127.6|174212.8|174122.8|4
1728885900000|2024-10-14 06:05:00|174219.7|174129.7|174227.7|174137.7|174227.7|174137.7|174219.7|174129.7|6
1728885910000|2024-10-14 06:05:10|174227|174137|174227|174137|174227|174137|174227|174137|1
1728885920000|2024-10-14 06:05:20|174227.1|174137.1|174227.1|174137.1|174227.1|174137.1|174227.1|174137.1|1
1728885930000|2024-10-14 06:05:30|174226.8|174136.8|174217.2|174127.2|174229|174139|174217.2|174127.2|5
1728885940000|2024-10-14 06:05:40|174220|174130|174219.6|174129.6|174224.2|174134.2|174219.6|174129.6|6
1728885950000|2024-10-14 06:05:50|174220.7|174130.7|174225.4|174135.4|174225.4|174135.4|174218|174128|6
1728885960000|2024-10-14 06:06:00|174216.9|174126.9|174220.9|174130.9|174220.9|174130.9|174216.9|174126.9|6
1728885970000|2024-10-14 06:06:10|174217.6|174127.6|174217.3|174127.3|174224.9|174134.9|174216.8|174126.8|8
1728885980000|2024-10-14 06:06:20|174216.7|174126.7|174216.5|174126.5|174220.3|174130.3|174211.1|174121.1|8
1728885990000|2024-10-14 06:06:30|174216.1|174126.1|174212.2|174122.2|174216.4|174126.4|174212.1|174122.1|7
1728886000000|2024-10-14 06:06:40|174210.9|174120.9|174210.9|174120.9|174210.9|174120.9|174210.9|174120.9|1
1728886010000|2024-10-14 06:06:50|174203.4|174113.4|174202.9|174112.9|174203.4|174113.4|174202.9|174112.9|2
1728886020000|2024-10-14 06:07:00|174207.4|174117.4|174199.9|174109.9|174207.4|174117.4|174199.9|174109.9|6
1728886030000|2024-10-14 06:07:10|174198.1|174108.1|174177.2|174087.2|174198.1|174108.1|174176.2|174086.2|7
1728886040000|2024-10-14 06:07:20|174177.5|174087.5|174174.8|174084.8|174177.5|174087.5|174174.8|174084.8|5
1728886050000|2024-10-14 06:07:30|174165.5|174075.5|174166|174076|174166|174076|174165.5|174075.5|2
1728886060000|2024-10-14 06:07:40|174166.2|174076.2|174173.8|174083.8|174173.8|174083.8|174166.2|174076.2|4
1728886070000|2024-10-14 06:07:50|174173.9|174083.9|174173.5|174083.5|174173.9|174083.9|174171.4|174081.4|3
1728886080000|2024-10-14 06:08:00|174171.1|174081.1|174160.5|174070.5|174171.1|174081.1|174160.5|174070.5|3
1728886090000|2024-10-14 06:08:10|174165.1|174075.1|174168.8|174078.8|174174.4|174084.4|174165.1|174075.1|8
1728886100000|2024-10-14 06:08:20|174170.8|174080.8|174247.2|174157.2|174247.2|174157.2|174170.8|174080.8|10
1728886110000|2024-10-14 06:08:30|174251.1|174161.1|174242.7|174152.7|174251.1|174161.1|174242.7|174152.7|5
1728886120000|2024-10-14 06:08:40|174243.1|174153.1|174240.3|174150.3|174243.1|174153.1|174239.7|174149.7|7
1728886130000|2024-10-14 06:08:50|174238.3|174148.3|174237.3|174147.3|174238.3|174148.3|174235.8|174145.8|5
1728886140000|2024-10-14 06:09:00|174237.6|174147.6|174240.8|174150.8|174240.8|174150.8|174237.6|174147.6|5
1728886150000|2024-10-14 06:09:10|174240.6|174150.6|174244.3|174154.3|174244.3|174154.3|174238.7|174148.7|8
1728886160000|2024-10-14 06:09:20|174245.6|174155.6|174245.7|174155.7|174245.7|174155.7|174244|174154|5
1728886170000|2024-10-14 06:09:30|174247|174157|174246.2|174156.2|174247|174157|174246.2|174156.2|5
1728886180000|2024-10-14 06:09:40|174246.1|174156.1|174245.5|174155.5|174246.1|174156.1|174245.5|174155.5|2
1728886190000|2024-10-14 06:09:50|174243.7|174153.7|174238.7|174148.7|174243.7|174153.7|174238.7|174148.7|3
1728886200000|2024-10-14 06:10:00|174242|174152|174244.1|174154.1|174244.1|174154.1|174238.4|174148.4|6
1728886210000|2024-10-14 06:10:10|174244.9|174154.9|174245.6|174155.6|174245.6|174155.6|174244.9|174154.9|2
1728886220000|2024-10-14 06:10:20|174249.2|174159.2|174278|174188|174291|174201|174249.2|174159.2|7
1728886230000|2024-10-14 06:10:30|174278.2|174188.2|174278.7|174188.7|174278.7|174188.7|174278.2|174188.2|2
1728886240000|2024-10-14 06:10:40|174278.9|174188.9|174278.7|174188.7|174278.9|174188.9|174278.5|174188.5|4
1728886250000|2024-10-14 06:10:50|174273.4|174183.4|174276.1|174186.1|174276.1|174186.1|174272.2|174182.2|5
1728886260000|2024-10-14 06:11:00|174267.7|174177.7|174273.4|174183.4|174277.3|174187.3|174260.1|174170.1|12
1728886270000|2024-10-14 06:11:10|174273.3|174183.3|174273.3|174183.3|174273.3|174183.3|174273.3|174183.3|1
1728886280000|2024-10-14 06:11:20|174273.4|174183.4|174275.4|174185.4|174275.6|174185.6|174273.1|174183.1|5
1728886290000|2024-10-14 06:11:30|174275.6|174185.6|174275.4|174185.4|174275.6|174185.6|174275.4|174185.4|2
1728886300000|2024-10-14 06:11:40|174275.5|174185.5|174275.5|174185.5|174275.5|174185.5|174275.5|174185.5|1
1728886310000|2024-10-14 06:11:50|174275.4|174185.4|174288.6|174198.6|174288.6|174198.6|174275.2|174185.2|6
1728886320000|2024-10-14 06:12:00|174286.1|174196.1|174288.5|174198.5|174288.8|174198.8|174285.7|174195.7|13
1728886330000|2024-10-14 06:12:10|174285.7|174195.7|174288.6|174198.6|174288.6|174198.6|174285.7|174195.7|6
1728886340000|2024-10-14 06:12:20|174290|174200|174345.2|174255.2|174353|174263|174290|174200|11
1728886350000|2024-10-14 06:12:30|174346.5|174256.5|174346.2|174256.2|174347.9|174257.9|174346.2|174256.2|6
1728886360000|2024-10-14 06:12:40|174346.8|174256.8|174346.6|174256.6|174347.5|174257.5|174346.6|174256.6|3
1728886370000|2024-10-14 06:12:50|174346.8|174256.8|174336.5|174246.5|174347.1|174257.1|174332.8|174242.8|5
1728886380000|2024-10-14 06:13:00|174353.2|174263.2|174332.8|174242.8|174353.2|174263.2|174331.2|174241.2|6
1728886390000|2024-10-14 06:13:10|174333.3|174243.3|174343.8|174253.8|174351.2|174261.2|174333.3|174243.3|13
1728886400000|2024-10-14 06:13:20|174343.7|174253.7|174358.4|174268.4|174361.9|174271.9|174343.7|174253.7|7
1728886410000|2024-10-14 06:13:30|174363.1|174273.1|174374.5|174284.5|174387.8|174297.8|174363.1|174273.1|11
1728886420000|2024-10-14 06:13:40|174376.5|174286.5|174376|174286|174377.3|174287.3|174376|174286|4
1728886430000|2024-10-14 06:13:50|174375.7|174285.7|174375.7|174285.7|174375.7|174285.7|174375.7|174285.7|1
1728886440000|2024-10-14 06:14:00|174375.9|174285.9|174379.5|174289.5|174379.5|174289.5|174375.8|174285.8|5
1728886450000|2024-10-14 06:14:10|174379.6|174289.6|174377.2|174287.2|174379.6|174289.6|174377.2|174287.2|3
1728886460000|2024-10-14 06:14:20|174377.3|174287.3|174380.8|174290.8|174380.8|174290.8|174377.3|174287.3|2
1728886470000|2024-10-14 06:14:30|174371.5|174281.5|174367.8|174277.8|174371.5|174281.5|174361.7|174271.7|7
1728886480000|2024-10-14 06:14:40|174367.5|174277.5|174370.5|174280.5|174374.3|174284.3|174366.6|174276.6|8
1728886490000|2024-10-14 06:14:50|174371.2|174281.2|174374.9|174284.9|174378.6|174288.6|174370.9|174280.9|5
1728886500000|2024-10-14 06:15:00|174372.6|174282.6|174361.9|174271.9|174372.6|174282.6|174357.2|174267.2|9
1728886510000|2024-10-14 06:15:10|174359.7|174269.7|174359.7|174269.7|174359.7|174269.7|174359.7|174269.7|1
1728886520000|2024-10-14 06:15:20|174359.1|174269.1|174359.5|174269.5|174359.5|174269.5|174359.1|174269.1|4
1728886530000|2024-10-14 06:15:30|174355|174265|174307|174217|174355|174265|174305.2|174215.2|6
1728886540000|2024-10-14 06:15:40|174306|174216|174300.1|174210.1|174306.3|174216.3|174300.1|174210.1|3
1728886550000|2024-10-14 06:15:50|174299|174209|174309.7|174219.7|174309.7|174219.7|174299|174209|3
1728886560000|2024-10-14 06:16:00|174314.3|174224.3|174319.6|174229.6|174319.6|174229.6|174314.3|174224.3|4
1728886570000|2024-10-14 06:16:10|174320.4|174230.4|174402|174312|174402|174312|174320.4|174230.4|12
1728886580000|2024-10-14 06:16:20|174414.7|174324.7|174419|174329|174419.5|174329.5|174414|174324|6
1728886590000|2024-10-14 06:16:30|174418|174328|174425.8|174335.8|174425.8|174335.8|174414.8|174324.8|13
1728886600000|2024-10-14 06:16:40|174428.7|174338.7|174429.1|174339.1|174429.1|174339.1|174428.6|174338.6|4
1728886610000|2024-10-14 06:16:50|174429.3|174339.3|174427.1|174337.1|174429.3|174339.3|174427.1|174337.1|2
1728886620000|2024-10-14 06:17:00|174424.9|174334.9|174423.2|174333.2|174424.9|174334.9|174423.2|174333.2|5
1728886630000|2024-10-14 06:17:10|174423|174333|174413.8|174323.8|174423.6|174333.6|174391.8|174301.8|10
1728886640000|2024-10-14 06:17:20|174413.9|174323.9|174418.2|174328.2|174418.2|174328.2|174413.9|174323.9|3
1728886650000|2024-10-14 06:17:30|174418.8|174328.8|174420.2|174330.2|174420.2|174330.2|174418.8|174328.8|2
1728886660000|2024-10-14 06:17:40|174420.3|174330.3|174432.9|174342.9|174437.2|174347.2|174420.3|174330.3|8
1728886670000|2024-10-14 06:17:50|174431.4|174341.4|174431.2|174341.2|174431.5|174341.5|174431.2|174341.2|3
1728886680000|2024-10-14 06:18:00|174431.4|174341.4|174434.1|174344.1|174434.1|174344.1|174431.4|174341.4|4
1728886690000|2024-10-14 06:18:10|174433.9|174343.9|174436.5|174346.5|174436.5|174346.5|174420|174330|7
1728886700000|2024-10-14 06:18:20|174436.4|174346.4|174429.4|174339.4|174436.4|174346.4|174427.8|174337.8|5
1728886710000|2024-10-14 06:18:30|174430.7|174340.7|174430.7|174340.7|174430.7|174340.7|174430.7|174340.7|1
1728886720000|2024-10-14 06:18:40|174431.9|174341.9|174432.4|174342.4|174432.8|174342.8|174431.9|174341.9|5
1728886730000|2024-10-14 06:18:50|174420.2|174330.2|174419|174329|174420.2|174330.2|174415.5|174325.5|5
1728886740000|2024-10-14 06:19:00|174421.5|174331.5|174421.3|174331.3|174421.5|174331.5|174421.3|174331.3|3
1728886750000|2024-10-14 06:19:10|174420.2|174330.2|174421.2|174331.2|174421.2|174331.2|174420.2|174330.2|2
1728886760000|2024-10-14 06:19:20|174424|174334|174424|174334|174424|174334|174424|174334|1
1728886770000|2024-10-14 06:19:30|174423.6|174333.6|174425.9|174335.9|174425.9|174335.9|174423.6|174333.6|5
1728886780000|2024-10-14 06:19:40|174425.8|174335.8|174426.4|174336.4|174426.4|174336.4|174425.8|174335.8|2
1728886790000|2024-10-14 06:19:50|174426.6|174336.6|174426.3|174336.3|174426.6|174336.6|174426.3|174336.3|2
1728886800000|2024-10-14 06:20:00|174426|174336|174427.6|174337.6|174427.6|174337.6|174425.9|174335.9|4
1728886810000|2024-10-14 06:20:10|174426.8|174336.8|174426.2|174336.2|174426.8|174336.8|174426.2|174336.2|2
1728886820000|2024-10-14 06:20:20|174426|174336|174419.4|174329.4|174426|174336|174410.7|174320.7|5
1728886830000|2024-10-14 06:20:30|174419.6|174329.6|174419.5|174329.5|174419.6|174329.6|174419.5|174329.5|2
1728886850000|2024-10-14 06:20:50|174418.8|174328.8|174420.8|174330.8|174421.3|174331.3|174418.4|174328.4|5
1728886860000|2024-10-14 06:21:00|174418.3|174328.3|174432|174342|174440.3|174350.3|174417.9|174327.9|9
1728886870000|2024-10-14 06:21:10|174426.6|174336.6|174428.4|174338.4|174431|174341|174426.6|174336.6|5
1728886880000|2024-10-14 06:21:20|174428.5|174338.5|174428.7|174338.7|174428.7|174338.7|174425.2|174335.2|5
1728886890000|2024-10-14 06:21:30|174406.4|174316.4|174413.5|174323.5|174413.5|174323.5|174405.3|174315.3|6
1728886900000|2024-10-14 06:21:40|174413.3|174323.3|174413.3|174323.3|174413.3|174323.3|174413.3|174323.3|1
1728886910000|2024-10-14 06:21:50|174413.2|174323.2|174409.2|174319.2|174413.3|174323.3|174408.7|174318.7|6
1728886920000|2024-10-14 06:22:00|174409.4|174319.4|174408.2|174318.2|174409.4|174319.4|174408.2|174318.2|2
1728886930000|2024-10-14 06:22:10|174408.6|174318.6|174406.4|174316.4|174409.3|174319.3|174406.4|174316.4|4
1728886940000|2024-10-14 06:22:20|174405.6|174315.6|174407.4|174317.4|174407.4|174317.4|174405.1|174315.1|5
1728886960000|2024-10-14 06:22:40|174407.5|174317.5|174406.9|174316.9|174407.5|174317.5|174406.9|174316.9|3
1728886970000|2024-10-14 06:22:50|174406.1|174316.1|174406.9|174316.9|174406.9|174316.9|174406.1|174316.1|2
1728886980000|2024-10-14 06:23:00|174412.9|174322.9|174416.1|174326.1|174416.1|174326.1|174412.8|174322.8|4
1728886990000|2024-10-14 06:23:10|174415.3|174325.3|174415.1|174325.1|174415.9|174325.9|174415.1|174325.1|3
1728887000000|2024-10-14 06:23:20|174415.2|174325.2|174407.4|174317.4|174415.2|174325.2|174407.3|174317.3|5
1728887010000|2024-10-14 06:23:30|174404.8|174314.8|174400.2|174310.2|174404.8|174314.8|174400.2|174310.2|6
1728887020000|2024-10-14 06:23:40|174401.1|174311.1|174401.2|174311.2|174404|174314|174401|174311|5
1728887030000|2024-10-14 06:23:50|174401.4|174311.4|174401.2|174311.2|174401.4|174311.4|174401.2|174311.2|2
1728887040000|2024-10-14 06:24:00|174401.5|174311.5|174401.2|174311.2|174401.5|174311.5|174401.1|174311.1|3
1728887050000|2024-10-14 06:24:10|174412.2|174322.2|174412.2|174322.2|174412.2|174322.2|174412.2|174322.2|1
1728887060000|2024-10-14 06:24:20|174412.1|174322.1|174412.2|174322.2|174412.2|174322.2|174412.1|174322.1|2
1728887070000|2024-10-14 06:24:30|174412.7|174322.7|174412.7|174322.7|174412.7|174322.7|174412.7|174322.7|1
1728887080000|2024-10-14 06:24:40|174400.9|174310.9|174400.4|174310.4|174400.9|174310.9|174400.4|174310.4|2
1728887090000|2024-10-14 06:24:50|174400.8|174310.8|174343.7|174253.7|174400.8|174310.8|174334.5|174244.5|10
1728887100000|2024-10-14 06:25:00|174346.5|174256.5|174345.7|174255.7|174349.1|174259.1|174341.2|174251.2|9
1728887110000|2024-10-14 06:25:10|174346.6|174256.6|174334.6|174244.6|174348.9|174258.9|174332|174242|8
1728887120000|2024-10-14 06:25:20|174335|174245|174317.1|174227.1|174335.5|174245.5|174313.4|174223.4|6
1728887130000|2024-10-14 06:25:30|174317.2|174227.2|174303.9|174213.9|174317.2|174227.2|174303.9|174213.9|6
1728887140000|2024-10-14 06:25:40|174303.4|174213.4|174304.1|174214.1|174304.2|174214.2|174303.3|174213.3|4
1728887150000|2024-10-14 06:25:50|174304|174214|174296.6|174206.6|174304|174214|174289.7|174199.7|7
1728887160000|2024-10-14 06:26:00|174297.3|174207.3|174281.4|174191.4|174298.2|174208.2|174281.4|174191.4|5
1728887170000|2024-10-14 06:26:10|174284.5|174194.5|174272.8|174182.8|174285.7|174195.7|174272.8|174182.8|8
1728887180000|2024-10-14 06:26:20|174273.3|174183.3|174276.9|174186.9|174281.2|174191.2|174273.3|174183.3|11
1728887200000|2024-10-14 06:26:40|174274.2|174184.2|174283.3|174193.3|174283.3|174193.3|174274.2|174184.2|5
1728887210000|2024-10-14 06:26:50|174280.3|174190.3|174275.6|174185.6|174285.1|174195.1|174275.6|174185.6|8
1728887220000|2024-10-14 06:27:00|174275.7|174185.7|174300.6|174210.6|174303.4|174213.4|174275.7|174185.7|8
1728887230000|2024-10-14 06:27:10|174297.5|174207.5|174288.5|174198.5|174297.5|174207.5|174288.5|174198.5|4
1728887240000|2024-10-14 06:27:20|174288.7|174198.7|174299.2|174209.2|174299.2|174209.2|174288.7|174198.7|5
1728887250000|2024-10-14 06:27:30|174298.8|174208.8|174296.3|174206.3|174298.8|174208.8|174296.3|174206.3|3
1728887260000|2024-10-14 06:27:40|174297|174207|174295.9|174205.9|174297|174207|174295.9|174205.9|4
1728887270000|2024-10-14 06:27:50|174292.9|174202.9|174294.1|174204.1|174294.1|174204.1|174292.9|174202.9|4
1728887280000|2024-10-14 06:28:00|174293.1|174203.1|174293.4|174203.4|174293.5|174203.5|174293.1|174203.1|4
1728887290000|2024-10-14 06:28:10|174294.3|174204.3|174295.9|174205.9|174295.9|174205.9|174294.3|174204.3|4
1728887300000|2024-10-14 06:28:20|174298.4|174208.4|174299.8|174209.8|174302.1|174212.1|174298.4|174208.4|6
1728887310000|2024-10-14 06:28:30|174299.9|174209.9|174299.9|174209.9|174299.9|174209.9|174299.9|174209.9|1
1728887320000|2024-10-14 06:28:40|174297.5|174207.5|174297.5|174207.5|174297.5|174207.5|174297.5|174207.5|1
1728887330000|2024-10-14 06:28:50|174297.1|174207.1|174297.1|174207.1|174297.1|174207.1|174297.1|174207.1|1
1728887340000|2024-10-14 06:29:00|174297.6|174207.6|174304.2|174214.2|174306.3|174216.3|174297.6|174207.6|5
1728887350000|2024-10-14 06:29:10|174301.2|174211.2|174298.6|174208.6|174301.3|174211.3|174297.7|174207.7|5
1728887360000|2024-10-14 06:29:20|174298.2|174208.2|174285.2|174195.2|174298.2|174208.2|174285.2|174195.2|5
1728887370000|2024-10-14 06:29:30|174287.5|174197.5|174295.5|174205.5|174298.1|174208.1|174287.5|174197.5|6
1728887380000|2024-10-14 06:29:40|174295.4|174205.4|174295.4|174205.4|174295.4|174205.4|174295.4|174205.4|1
1728887390000|2024-10-14 06:29:50|174298|174208|174295.5|174205.5|174298.4|174208.4|174295.5|174205.5|3
1728887400000|2024-10-14 06:30:00|174295|174205|174311|174221|174316.7|174226.7|174285.5|174195.5|9
1728887410000|2024-10-14 06:30:10|174311.4|174221.4|174311.4|174221.4|174311.4|174221.4|174311.4|174221.4|1
1728887430000|2024-10-14 06:30:30|174308.8|174218.8|174307.3|174217.3|174308.8|174218.8|174307.3|174217.3|2
1728887440000|2024-10-14 06:30:40|174307.2|174217.2|174307.3|174217.3|174307.3|174217.3|174307.1|174217.1|4
1728887450000|2024-10-14 06:30:50|174307.2|174217.2|174307.2|174217.2|174307.2|174217.2|174307.2|174217.2|1
1728887460000|2024-10-14 06:31:00|174307.3|174217.3|174305.7|174215.7|174307.3|174217.3|174305.7|174215.7|4
1728887470000|2024-10-14 06:31:10|174304|174214|174301.2|174211.2|174304|174214|174299.6|174209.6|5
1728887500000|2024-10-14 06:31:40|174297|174207|174297.1|174207.1|174297.1|174207.1|174297|174207|2
1728887510000|2024-10-14 06:31:50|174297.7|174207.7|174298.8|174208.8|174298.8|174208.8|174297.7|174207.7|2
1728887520000|2024-10-14 06:32:00|174298.7|174208.7|174302.3|174212.3|174302.3|174212.3|174295.7|174205.7|5
1728887530000|2024-10-14 06:32:10|174303.5|174213.5|174306|174216|174306|174216|174303.4|174213.4|3
1728887540000|2024-10-14 06:32:20|174306.4|174216.4|174307.3|174217.3|174307.3|174217.3|174306.4|174216.4|2
1728887550000|2024-10-14 06:32:30|174306.8|174216.8|174307.2|174217.2|174307.2|174217.2|174306.7|174216.7|3
1728887560000|2024-10-14 06:32:40|174306.2|174216.2|174305.8|174215.8|174306.2|174216.2|174305.8|174215.8|3
1728887570000|2024-10-14 06:32:50|174305.9|174215.9|174305.4|174215.4|174306|174216|174305.4|174215.4|3
1728887580000|2024-10-14 06:33:00|174305.9|174215.9|174305.2|174215.2|174305.9|174215.9|174305.2|174215.2|2
1728887590000|2024-10-14 06:33:10|174305.4|174215.4|174303|174213|174305.6|174215.6|174301.5|174211.5|6
1728887600000|2024-10-14 06:33:20|174301.3|174211.3|174301.3|174211.3|174301.3|174211.3|174301.3|174211.3|1
1728887610000|2024-10-14 06:33:30|174303|174213|174306.2|174216.2|174306.2|174216.2|174301.5|174211.5|3
1728887620000|2024-10-14 06:33:40|174306.1|174216.1|174306.1|174216.1|174306.1|174216.1|174306.1|174216.1|1
1728887630000|2024-10-14 06:33:50|174306.2|174216.2|174318.9|174228.9|174318.9|174228.9|174306.2|174216.2|2
1728887640000|2024-10-14 06:34:00|174316.2|174226.2|174318.9|174228.9|174318.9|174228.9|174315.5|174225.5|5
1728887660000|2024-10-14 06:34:20|174318.8|174228.8|174318.6|174228.6|174318.8|174228.8|174318.6|174228.6|2
1728887670000|2024-10-14 06:34:30|174310.2|174220.2|174310.1|174220.1|174310.2|174220.2|174310.1|174220.1|2
1728887680000|2024-10-14 06:34:40|174310.2|174220.2|174310.3|174220.3|174310.3|174220.3|174310.2|174220.2|2
1728887690000|2024-10-14 06:34:50|174321.7|174231.7|174340.8|174250.8|174382.6|174292.6|174321.7|174231.7|14
1728887700000|2024-10-14 06:35:00|174345.6|174255.6|174344.6|174254.6|174345.6|174255.6|174344.6|174254.6|2
1728887710000|2024-10-14 06:35:10|174344.5|174254.5|174341.4|174251.4|174344.5|174254.5|174341.4|174251.4|4
1728887720000|2024-10-14 06:35:20|174338.3|174248.3|174338.3|174248.3|174338.3|174248.3|174338.3|174248.3|1
1728887730000|2024-10-14 06:35:30|174338|174248|174345.2|174255.2|174345.2|174255.2|174337.9|174247.9|6
1728887740000|2024-10-14 06:35:40|174345.1|174255.1|174345.2|174255.2|174345.2|174255.2|174345.1|174255.1|2
1728887760000|2024-10-14 06:36:00|174345.1|174255.1|174348|174258|174348|174258|174344.9|174254.9|5
1728887770000|2024-10-14 06:36:10|174348.4|174258.4|174348.1|174258.1|174348.4|174258.4|174348.1|174258.1|4
1728887780000|2024-10-14 06:36:20|174348|174258|174349.7|174259.7|174349.7|174259.7|174348|174258|5
1728887790000|2024-10-14 06:36:30|174352.6|174262.6|174353.6|174263.6|174353.6|174263.6|174352.6|174262.6|2
1728887800000|2024-10-14 06:36:40|174353.7|174263.7|174353.7|174263.7|174353.7|174263.7|174353.7|174263.7|1
1728887810000|2024-10-14 06:36:50|174352.9|174262.9|174356.5|174266.5|174356.5|174266.5|174352.9|174262.9|4
1728887840000|2024-10-14 06:37:20|174351.2|174261.2|174351.2|174261.2|174351.2|174261.2|174351.2|174261.2|1
1728887850000|2024-10-14 06:37:30|174354.2|174264.2|174352.7|174262.7|174356.6|174266.6|174352.7|174262.7|7
1728887860000|2024-10-14 06:37:40|174352.8|174262.8|174349.5|174259.5|174352.8|174262.8|174346.3|174256.3|5
1728887870000|2024-10-14 06:37:50|174349.4|174259.4|174349.5|174259.5|174349.5|174259.5|174349.4|174259.4|2
1728887890000|2024-10-14 06:38:10|174351.6|174261.6|174351.6|174261.6|174351.7|174261.7|174351.6|174261.6|3
1728887900000|2024-10-14 06:38:20|174349.3|174259.3|174349.1|174259.1|174349.3|174259.3|174346.7|174256.7|3
1728887930000|2024-10-14 06:38:50|174347.4|174257.4|174347.4|174257.4|174347.4|174257.4|174347.4|174257.4|1
1728887950000|2024-10-14 06:39:10|174350.9|174260.9|174350.9|174260.9|174351|174261|174350.9|174260.9|3
1728887960000|2024-10-14 06:39:20|174348.6|174258.6|174348.6|174258.6|174348.6|174258.6|174348.6|174258.6|1
1728887990000|2024-10-14 06:39:50|174348.3|174258.3|174347.3|174257.3|174348.3|174258.3|174347.3|174257.3|2
1728888020000|2024-10-14 06:40:20|174348.1|174258.1|174348|174258|174348.1|174258.1|174348|174258|2
1728888040000|2024-10-14 06:40:40|174349.1|174259.1|174348.6|174258.6|174350.8|174260.8|174348.6|174258.6|4
1728888050000|2024-10-14 06:40:50|174350.9|174260.9|174349.8|174259.8|174350.9|174260.9|174349.8|174259.8|2
1728888070000|2024-10-14 06:41:10|174344.2|174254.2|174340.1|174250.1|174344.2|174254.2|174338.6|174248.6|4
1728888080000|2024-10-14 06:41:20|174337.8|174247.8|174344.8|174254.8|174347.4|174257.4|174337.6|174247.6|9
1728888090000|2024-10-14 06:41:30|174344.7|174254.7|174344.7|174254.7|174344.7|174254.7|174344.7|174254.7|1
1728888100000|2024-10-14 06:41:40|174342.8|174252.8|174338.2|174248.2|174342.8|174252.8|174338|174248|7
1728888110000|2024-10-14 06:41:50|174341.7|174251.7|174343.8|174253.8|174343.8|174253.8|174341.7|174251.7|3
1728888120000|2024-10-14 06:42:00|174345.8|174255.8|174345.1|174255.1|174357.9|174267.9|174340|174250|11
1728888130000|2024-10-14 06:42:10|174341.2|174251.2|174340|174250|174341.6|174251.6|174340|174250|4
1728888140000|2024-10-14 06:42:20|174339.3|174249.3|174338.6|174248.6|174339.3|174249.3|174338.6|174248.6|2
1728888160000|2024-10-14 06:42:40|174336|174246|174341.2|174251.2|174341.2|174251.2|174336|174246|2
1728888170000|2024-10-14 06:42:50|174346.5|174256.5|174346|174256|174348.1|174258.1|174342.1|174252.1|7
1728888180000|2024-10-14 06:43:00|174345.7|174255.7|174347.3|174257.3|174347.3|174257.3|174344.8|174254.8|3
1728888190000|2024-10-14 06:43:10|174345|174255|174338.4|174248.4|174345|174255|174338.4|174248.4|3
1728888200000|2024-10-14 06:43:20|174338.5|174248.5|174339|174249|174342.8|174252.8|174338.5|174248.5|3
1728888210000|2024-10-14 06:43:30|174338.9|174248.9|174343.4|174253.4|174343.4|174253.4|174338.9|174248.9|3
1728888220000|2024-10-14 06:43:40|174343.6|174253.6|174346.6|174256.6|174348.6|174258.6|174343.6|174253.6|7
1728888230000|2024-10-14 06:43:50|174345.5|174255.5|174345.5|174255.5|174345.5|174255.5|174345.3|174255.3|3
1728888240000|2024-10-14 06:44:00|174347.6|174257.6|174348.9|174258.9|174348.9|174258.9|174347.6|174257.6|3
1728888250000|2024-10-14 06:44:10|174347.9|174257.9|174347.7|174257.7|174347.9|174257.9|174345.4|174255.4|6
1728888260000|2024-10-14 06:44:20|174347.8|174257.8|174348.5|174258.5|174348.8|174258.8|174347.8|174257.8|3
1728888270000|2024-10-14 06:44:30|174347.4|174257.4|174345.3|174255.3|174347.5|174257.5|174345|174255|8
1728888280000|2024-10-14 06:44:40|174345.5|174255.5|174345.3|174255.3|174345.5|174255.5|174345.3|174255.3|2
1728888290000|2024-10-14 06:44:50|174345.4|174255.4|174346|174256|174348.4|174258.4|174345.4|174255.4|7
1728888300000|2024-10-14 06:45:00|174346.1|174256.1|174347.2|174257.2|174347.3|174257.3|174339|174249|11
1728888310000|2024-10-14 06:45:10|174347.8|174257.8|174352.5|174262.5|174352.7|174262.7|174347.8|174257.8|8
1728888320000|2024-10-14 06:45:20|174352.4|174262.4|174352.5|174262.5|174352.5|174262.5|174352.4|174262.4|2
1728888330000|2024-10-14 06:45:30|174352.6|174262.6|174352.7|174262.7|174352.9|174262.9|174352.6|174262.6|3
1728888340000|2024-10-14 06:45:40|174353.1|174263.1|174352.9|174262.9|174355|174265|174352.9|174262.9|10
1728888350000|2024-10-14 06:45:50|174353|174263|174353.1|174263.1|174353.1|174263.1|174352.8|174262.8|5
1728888360000|2024-10-14 06:46:00|174352.7|174262.7|174352.9|174262.9|174353.5|174263.5|174352.4|174262.4|5
1728888370000|2024-10-14 06:46:10|174352.7|174262.7|174356.2|174266.2|174356.2|174266.2|174352.7|174262.7|6
1728888380000|2024-10-14 06:46:20|174356.1|174266.1|174355.9|174265.9|174356.2|174266.2|174355.9|174265.9|4
1728888390000|2024-10-14 06:46:30|174356|174266|174359.2|174269.2|174359.5|174269.5|174356|174266|13
1728888400000|2024-10-14 06:46:40|174359.1|174269.1|174357.4|174267.4|174359.1|174269.1|174357.2|174267.2|3
1728888410000|2024-10-14 06:46:50|174357.7|174267.7|174375.4|174285.4|174429.1|174339.1|174357.7|174267.7|19
1728888420000|2024-10-14 06:47:00|174371.1|174281.1|174369.4|174279.4|174372|174282|174364.8|174274.8|13
1728888430000|2024-10-14 06:47:10|174368.7|174278.7|174366.4|174276.4|174371.5|174281.5|174363.4|174273.4|11
1728888440000|2024-10-14 06:47:20|174366|174276|174375|174285|174379.7|174289.7|174364.2|174274.2|12
1728888450000|2024-10-14 06:47:30|174374.8|174284.8|174375.6|174285.6|174377.3|174287.3|174374.8|174284.8|7
1728888460000|2024-10-14 06:47:40|174376|174286|174370.7|174280.7|174376|174286|174370.7|174280.7|6
1728888470000|2024-10-14 06:47:50|174371|174281|174367.1|174277.1|174371|174281|174367|174277|5
1728888480000|2024-10-14 06:48:00|174369|174279|174373.2|174283.2|174376.3|174286.3|174367.8|174277.8|12
1728888490000|2024-10-14 06:48:10|174370.3|174280.3|174366.5|174276.5|174370.3|174280.3|174366.5|174276.5|10
1728888500000|2024-10-14 06:48:20|174377|174287|174371.4|174281.4|174377|174287|174370.1|174280.1|12
1728888510000|2024-10-14 06:48:30|174369.7|174279.7|174364.1|174274.1|174369.7|174279.7|174362.7|174272.7|7
1728888520000|2024-10-14 06:48:40|174366.1|174276.1|174366.8|174276.8|174366.9|174276.9|174365.9|174275.9|5
1728888530000|2024-10-14 06:48:50|174366.9|174276.9|174370.9|174280.9|174372.3|174282.3|174366.9|174276.9|5
1728888540000|2024-10-14 06:49:00|174374.9|174284.9|174368|174278|174386.6|174296.6|174366.5|174276.5|15
1728888550000|2024-10-14 06:49:10|174366.2|174276.2|174365.8|174275.8|174368.9|174278.9|174361.6|174271.6|14
1728888560000|2024-10-14 06:49:20|174364.3|174274.3|174361.8|174271.8|174369.6|174279.6|174361.8|174271.8|9
1728888570000|2024-10-14 06:49:30|174361.5|174271.5|174358.7|174268.7|174361.5|174271.5|174358.6|174268.6|8
1728888580000|2024-10-14 06:49:40|174358.8|174268.8|174354.8|174264.8|174358.8|174268.8|174354.7|174264.7|6
1728888590000|2024-10-14 06:49:50|174354.7|174264.7|174356.2|174266.2|174358.6|174268.6|174354.7|174264.7|7
1728888600000|2024-10-14 06:50:00|174356.1|174266.1|174358|174268|174358.1|174268.1|174356.1|174266.1|9
1728888610000|2024-10-14 06:50:10|174357.8|174267.8|174356.6|174266.6|174357.8|174267.8|174356.5|174266.5|6
1728888620000|2024-10-14 06:50:20|174356.7|174266.7|174355.1|174265.1|174356.7|174266.7|174355|174265|8
1728888630000|2024-10-14 06:50:30|174356.6|174266.6|174356.4|174266.4|174356.6|174266.6|174355.9|174265.9|5
1728888640000|2024-10-14 06:50:40|174355.5|174265.5|174356.7|174266.7|174356.7|174266.7|174354.9|174264.9|10
1728888650000|2024-10-14 06:50:50|174357.4|174267.4|174356.2|174266.2|174357.4|174267.4|174355.9|174265.9|6
1728888660000|2024-10-14 06:51:00|174356.9|174266.9|174356.9|174266.9|174356.9|174266.9|174356.9|174266.9|1
1728888670000|2024-10-14 06:51:10|174356.6|174266.6|174356.2|174266.2|174356.9|174266.9|174356.2|174266.2|6
1728888680000|2024-10-14 06:51:20|174358.8|174268.8|174357.1|174267.1|174358.9|174268.9|174357.1|174267.1|4
1728888690000|2024-10-14 06:51:30|174356.8|174266.8|174357|174267|174357.1|174267.1|174356.8|174266.8|4
1728888700000|2024-10-14 06:51:40|174355.5|174265.5|174355.5|174265.5|174355.5|174265.5|174355.5|174265.5|1
1728888710000|2024-10-14 06:51:50|174356|174266|174356.2|174266.2|174356.2|174266.2|174356|174266|2
1728888720000|2024-10-14 06:52:00|174356|174266|174351.3|174261.3|174356|174266|174351.3|174261.3|6
1728888730000|2024-10-14 06:52:10|174351.4|174261.4|174352.1|174262.1|174352.1|174262.1|174351.4|174261.4|8
1728888740000|2024-10-14 06:52:20|174352|174262|174347.9|174257.9|174352|174262|174347.9|174257.9|5
1728888750000|2024-10-14 06:52:30|174348.4|174258.4|174348.7|174258.7|174348.7|174258.7|174348.3|174258.3|5
1728888760000|2024-10-14 06:52:40|174348.3|174258.3|174338.4|174248.4|174348.3|174258.3|174329|174239|11
1728888770000|2024-10-14 06:52:50|174338.5|174248.5|174335.9|174245.9|174338.5|174248.5|174335.8|174245.8|7
1728888780000|2024-10-14 06:53:00|174335.6|174245.6|174337.7|174247.7|174338.2|174248.2|174335.6|174245.6|6
1728888790000|2024-10-14 06:53:10|174335.4|174245.4|174335.7|174245.7|174335.8|174245.8|174334|174244|9
1728888800000|2024-10-14 06:53:20|174336|174246|174341.6|174251.6|174341.6|174251.6|174336|174246|6
1728888810000|2024-10-14 06:53:30|174342.4|174252.4|174337.4|174247.4|174343.6|174253.6|174335.2|174245.2|8
1728888820000|2024-10-14 06:53:40|174339.5|174249.5|174339|174249|174340.2|174250.2|174334.9|174244.9|11
1728888830000|2024-10-14 06:53:50|174339.5|174249.5|174340|174250|174340.2|174250.2|174339.1|174249.1|7
1728888840000|2024-10-14 06:54:00|174340.3|174250.3|174344.6|174254.6|174344.6|174254.6|174340|174250|7
1728888850000|2024-10-14 06:54:10|174344.2|174254.2|174343|174253|174344.2|174254.2|174343|174253|4
1728888860000|2024-10-14 06:54:20|174342.5|174252.5|174338.8|174248.8|174342.5|174252.5|174338.8|174248.8|5
1728888870000|2024-10-14 06:54:30|174338.6|174248.6|174332.4|174242.4|174338.6|174248.6|174331.6|174241.6|9
1728888880000|2024-10-14 06:54:40|174332.1|174242.1|174332.5|174242.5|174332.8|174242.8|174331.9|174241.9|6
1728888890000|2024-10-14 06:54:50|174329.8|174239.8|174328.8|174238.8|174329.8|174239.8|174328.8|174238.8|2
1728888900000|2024-10-14 06:55:00|174327.6|174237.6|174329.5|174239.5|174329.5|174239.5|174327.6|174237.6|7
1728888910000|2024-10-14 06:55:10|174331.4|174241.4|174340.4|174250.4|174342.1|174252.1|174331.4|174241.4|10
1728888920000|2024-10-14 06:55:20|174339.7|174249.7|174335.3|174245.3|174339.7|174249.7|174334.8|174244.8|7
1728888930000|2024-10-14 06:55:30|174335|174245|174335.6|174245.6|174335.8|174245.8|174334.4|174244.4|6
1728888940000|2024-10-14 06:55:40|174335.9|174245.9|174331.6|174241.6|174337.8|174247.8|174330.9|174240.9|10
1728888950000|2024-10-14 06:55:50|174331.4|174241.4|174336.2|174246.2|174336.2|174246.2|174331.4|174241.4|7
1728888960000|2024-10-14 06:56:00|174334.1|174244.1|174336.8|174246.8|174336.8|174246.8|174332.6|174242.6|10
1728888970000|2024-10-14 06:56:10|174337.1|174247.1|174359.6|174269.6|174367.7|174277.7|174336.8|174246.8|7
1728888980000|2024-10-14 06:56:20|174364|174274|174359.7|174269.7|174364|174274|174359.7|174269.7|3
1728888990000|2024-10-14 06:56:30|174359.9|174269.9|174366.2|174276.2|174377.7|174287.7|174359.8|174269.8|10
1728889000000|2024-10-14 06:56:40|174364.2|174274.2|174351.7|174261.7|174364.2|174274.2|174347.1|174257.1|9
1728889010000|2024-10-14 06:56:50|174351.5|174261.5|174352.2|174262.2|174352.4|174262.4|174351.5|174261.5|6
1728889020000|2024-10-14 06:57:00|174355.5|174265.5|174362.7|174272.7|174368.1|174278.1|174355.5|174265.5|12
1728889030000|2024-10-14 06:57:10|174362.6|174272.6|174433.9|174343.9|174433.9|174343.9|174361.6|174271.6|9
1728889040000|2024-10-14 06:57:20|174437.3|174347.3|174437.5|174347.5|174442|174352|174437.3|174347.3|11
1728889050000|2024-10-14 06:57:30|174437.7|174347.7|174437.4|174347.4|174438|174348|174437.4|174347.4|3
1728889060000|2024-10-14 06:57:40|174437.7|174347.7|174440|174350|174440.1|174350.1|174437.6|174347.6|4
1728889070000|2024-10-14 06:57:50|174439.9|174349.9|174444|174354|174444.4|174354.4|174436.6|174346.6|9
1728889080000|2024-10-14 06:58:00|174444.8|174354.8|174461.1|174371.1|174461.1|174371.1|174444.8|174354.8|11
1728889090000|2024-10-14 06:58:10|174458.9|174368.9|174458.6|174368.6|174458.9|174368.9|174458.6|174368.6|2
1728889100000|2024-10-14 06:58:20|174454.9|174364.9|174451.4|174361.4|174454.9|174364.9|174450.5|174360.5|10
1728889110000|2024-10-14 06:58:30|174451|174361|174453.4|174363.4|174455.7|174365.7|174451|174361|10
1728889120000|2024-10-14 06:58:40|174456.4|174366.4|174453.9|174363.9|174457.4|174367.4|174453.9|174363.9|6
1728889130000|2024-10-14 06:58:50|174455.7|174365.7|174455.9|174365.9|174457.3|174367.3|174455.5|174365.5|8
1728889140000|2024-10-14 06:59:00|174457.5|174367.5|174461.9|174371.9|174463.5|174373.5|174457.5|174367.5|10
1728889150000|2024-10-14 06:59:10|174461.7|174371.7|174463.8|174373.8|174469.7|174379.7|174461|174371|12
1728889160000|2024-10-14 06:59:20|174463.7|174373.7|174465.4|174375.4|174465.4|174375.4|174463.7|174373.7|4
1728889170000|2024-10-14 06:59:30|174463|174373|174462.1|174372.1|174463|174373|174462.1|174372.1|2
1728889180000|2024-10-14 06:59:40|174461.8|174371.8|174461.6|174371.6|174461.8|174371.8|174461.6|174371.6|3
1728889190000|2024-10-14 06:59:50|174461|174371|174459.5|174369.5|174461.8|174371.8|174459.5|174369.5|6
1728889200000|2024-10-14 07:00:00|174461.1|174371.1|174468|174378|174468|174378|174461.1|174371.1|6
1728889210000|2024-10-14 07:00:10|174469|174379|174472.9|174382.9|174474.5|174384.5|174468|174378|8
1728889220000|2024-10-14 07:00:20|174476.3|174386.3|174531.5|174441.5|174536.2|174446.2|174476.3|174386.3|31
1728889230000|2024-10-14 07:00:30|174530.3|174440.3|174542|174452|174558.6|174468.6|174530.3|174440.3|33
1728889240000|2024-10-14 07:00:40|174547.6|174457.6|174491.1|174401.1|174551.9|174461.9|174490.9|174400.9|21
1728889250000|2024-10-14 07:00:50|174496.8|174406.8|174475.1|174385.1|174496.8|174406.8|174469.8|174379.8|14
1728889260000|2024-10-14 07:01:00|174473.6|174383.6|174474|174384|174482|174392|174470.7|174380.7|9
1728889270000|2024-10-14 07:01:10|174474.2|174384.2|174472.2|174382.2|174479.9|174389.9|174469.9|174379.9|7
1728889280000|2024-10-14 07:01:20|174471.8|174381.8|174470.7|174380.7|174471.8|174381.8|174467.2|174377.2|12
1728889290000|2024-10-14 07:01:30|174469.4|174379.4|174467.1|174377.1|174471|174381|174467.1|174377.1|9
1728889300000|2024-10-14 07:01:40|174468.3|174378.3|174474.4|174384.4|174474.4|174384.4|174468.3|174378.3|14
1728889310000|2024-10-14 07:01:50|174474.3|174384.3|174471.6|174381.6|174474.3|174384.3|174450.4|174360.4|13
1728889320000|2024-10-14 07:02:00|174481.8|174391.8|174488.3|174398.3|174488.3|174398.3|174478.5|174388.5|10
1728889330000|2024-10-14 07:02:10|174492.1|174402.1|174491|174401|174495.2|174405.2|174488.8|174398.8|11
1728889340000|2024-10-14 07:02:20|174489.9|174399.9|174495.4|174405.4|174499.8|174409.8|174489.9|174399.9|16
1728889350000|2024-10-14 07:02:30|174493.6|174403.6|174507.2|174417.2|174507.9|174417.9|174493.6|174403.6|16
1728889360000|2024-10-14 07:02:40|174505.4|174415.4|174509.8|174419.8|174511.4|174421.4|174504.5|174414.5|19
1728889370000|2024-10-14 07:02:50|174511.8|174421.8|174510.9|174420.9|174511.8|174421.8|174504.8|174414.8|15
1728889380000|2024-10-14 07:03:00|174510.8|174420.8|174483.6|174393.6|174511.3|174421.3|174474.9|174384.9|21
1728889390000|2024-10-14 07:03:10|174483.5|174393.5|174475|174385|174483.5|174393.5|174473.4|174383.4|8
1728889400000|2024-10-14 07:03:20|174475.3|174385.3|174470.3|174380.3|174475.4|174385.4|174466.3|174376.3|10
1728889410000|2024-10-14 07:03:30|174448.3|174358.3|174466.8|174376.8|174466.8|174376.8|174448.3|174358.3|6
1728889420000|2024-10-14 07:03:40|174466.1|174376.1|174473.7|174383.7|174475.5|174385.5|174465.4|174375.4|15
1728889430000|2024-10-14 07:03:50|174473.4|174383.4|174472.1|174382.1|174474.3|174384.3|174467.7|174377.7|5
1728889440000|2024-10-14 07:04:00|174473.1|174383.1|174472|174382|174474.1|174384.1|174472|174382|5
1728889450000|2024-10-14 07:04:10|174467.6|174377.6|174469|174379|174470.5|174380.5|174467.6|174377.6|5
1728889460000|2024-10-14 07:04:20|174469.1|174379.1|174470.6|174380.6|174472.6|174382.6|174469.1|174379.1|7
1728889470000|2024-10-14 07:04:30|174471.9|174381.9|174475|174385|174477.2|174387.2|174471.9|174381.9|11
1728889480000|2024-10-14 07:04:40|174474.6|174384.6|174480.2|174390.2|174480.2|174390.2|174470.4|174380.4|11
1728889490000|2024-10-14 07:04:50|174481.7|174391.7|174477.5|174387.5|174486.7|174396.7|174477.5|174387.5|10
1728889500000|2024-10-14 07:05:00|174481.8|174391.8|174480.9|174390.9|174483.1|174393.1|174476.6|174386.6|13
1728889510000|2024-10-14 07:05:10|174481.1|174391.1|174465.8|174375.8|174485.6|174395.6|174464|174374|12
1728889520000|2024-10-14 07:05:20|174465.7|174375.7|174463.1|174373.1|174465.7|174375.7|174459.7|174369.7|9
1728889530000|2024-10-14 07:05:30|174464|174374|174468.5|174378.5|174468.5|174378.5|174463.3|174373.3|9
1728889540000|2024-10-14 07:05:40|174468.6|174378.6|174476.6|174386.6|174477|174387|174468.4|174378.4|9
1728889550000|2024-10-14 07:05:50|174477|174387|174477.6|174387.6|174478.8|174388.8|174477|174387|8
1728889560000|2024-10-14 07:06:00|174477.2|174387.2|174482.4|174392.4|174482.4|174392.4|174477.2|174387.2|8
1728889570000|2024-10-14 07:06:10|174482.6|174392.6|174478.3|174388.3|174482.6|174392.6|174471.7|174381.7|16
1728889580000|2024-10-14 07:06:20|174476.4|174386.4|174472.7|174382.7|174476.4|174386.4|174471.8|174381.8|5
1728889590000|2024-10-14 07:06:30|174474.3|174384.3|174474|174384|174474.8|174384.8|174473|174383|6
1728889600000|2024-10-14 07:06:40|174472.3|174382.3|174471.5|174381.5|174472.3|174382.3|174468|174378|5
1728889610000|2024-10-14 07:06:50|174471.4|174381.4|174471.3|174381.3|174471.4|174381.4|174471.3|174381.3|2
1728889620000|2024-10-14 07:07:00|174475.8|174385.8|174503.3|174413.3|174510.4|174420.4|174475.8|174385.8|14
1728889630000|2024-10-14 07:07:10|174496.9|174406.9|174503.2|174413.2|174506|174416|174496.5|174406.5|8
1728889640000|2024-10-14 07:07:20|174503.4|174413.4|174504.1|174414.1|174504.3|174414.3|174503.1|174413.1|11
1728889650000|2024-10-14 07:07:30|174503.6|174413.6|174500.7|174410.7|174503.6|174413.6|174497.5|174407.5|6
1728889660000|2024-10-14 07:07:40|174500.2|174410.2|174499.1|174409.1|174500.7|174410.7|174498.1|174408.1|5
1728889670000|2024-10-14 07:07:50|174481.7|174391.7|174488.5|174398.5|174488.5|174398.5|174481.7|174391.7|7
1728889680000|2024-10-14 07:08:00|174490.3|174400.3|174477.4|174387.4|174491.2|174401.2|174472.3|174382.3|11
1728889690000|2024-10-14 07:08:10|174477.1|174387.1|174470.7|174380.7|174477.1|174387.1|174470.7|174380.7|10
1728889700000|2024-10-14 07:08:20|174471.9|174381.9|174480.2|174390.2|174480.4|174390.4|174471.9|174381.9|12
1728889710000|2024-10-14 07:08:30|174480|174390|174486.8|174396.8|174487.5|174397.5|174479.8|174389.8|7
1728889720000|2024-10-14 07:08:40|174486.6|174396.6|174493.7|174403.7|174493.8|174403.8|174486.6|174396.6|7
1728889730000|2024-10-14 07:08:50|174493.4|174403.4|174494.5|174404.5|174498.7|174408.7|174493.4|174403.4|5
1728889740000|2024-10-14 07:09:00|174493.6|174403.6|174488.3|174398.3|174493.6|174403.6|174487.9|174397.9|7
1728889750000|2024-10-14 07:09:10|174485.8|174395.8|174487.5|174397.5|174489.7|174399.7|174485.8|174395.8|11
1728889760000|2024-10-14 07:09:20|174486.9|174396.9|174500.3|174410.3|174503.5|174413.5|174486.9|174396.9|7
1728889770000|2024-10-14 07:09:30|174497.6|174407.6|174469.7|174379.7|174497.6|174407.6|174469.7|174379.7|15
1728889780000|2024-10-14 07:09:40|174468.1|174378.1|174431.5|174341.5|174468.5|174378.5|174431.5|174341.5|8
1728889790000|2024-10-14 07:09:50|174433.9|174343.9|174396.1|174306.1|174438.8|174348.8|174380.7|174290.7|26
1728889800000|2024-10-14 07:10:00|174396.2|174306.2|174395.7|174305.7|174401.9|174311.9|174391.5|174301.5|22
1728889810000|2024-10-14 07:10:10|174395.6|174305.6|174397|174307|174398.6|174308.6|174395.6|174305.6|9
1728889820000|2024-10-14 07:10:20|174395.6|174305.6|174382.2|174292.2|174400.8|174310.8|174381.4|174291.4|14
1728889830000|2024-10-14 07:10:30|174381.4|174291.4|174364.3|174274.3|174383.3|174293.3|174361.1|174271.1|12
1728889840000|2024-10-14 07:10:40|174366.7|174276.7|174366.6|174276.6|174367.2|174277.2|174363.2|174273.2|11
1728889850000|2024-10-14 07:10:50|174368.7|174278.7|174353.6|174263.6|174368.9|174278.9|174353.6|174263.6|13
1728889860000|2024-10-14 07:11:00|174355.1|174265.1|174351.9|174261.9|174355.3|174265.3|174351.6|174261.6|16
1728889870000|2024-10-14 07:11:10|174352.4|174262.4|174359.4|174269.4|174363.7|174273.7|174352.4|174262.4|13
1728889880000|2024-10-14 07:11:20|174358.6|174268.6|174364.1|174274.1|174364.4|174274.4|174357.7|174267.7|9
1728889890000|2024-10-14 07:11:30|174364|174274|174388.2|174298.2|174391.4|174301.4|174355.3|174265.3|16
1728889900000|2024-10-14 07:11:40|174388.4|174298.4|174387|174297|174388.4|174298.4|174380.1|174290.1|7
1728889910000|2024-10-14 07:11:50|174396.2|174306.2|174397|174307|174399.4|174309.4|174396.2|174306.2|8
1728889920000|2024-10-14 07:12:00|174396|174306|174396.2|174306.2|174397.8|174307.8|174396|174306|11
1728889930000|2024-10-14 07:12:10|174394.2|174304.2|174386|174296|174394.2|174304.2|174386|174296|7
1728889940000|2024-10-14 07:12:20|174389|174299|174388|174298|174389.9|174299.9|174386.4|174296.4|6
1728889950000|2024-10-14 07:12:30|174389.3|174299.3|174391.2|174301.2|174394.5|174304.5|174388.2|174298.2|11
1728889960000|2024-10-14 07:12:40|174391.4|174301.4|174391|174301|174391.4|174301.4|174391|174301|3
1728889970000|2024-10-14 07:12:50|174389|174299|174382.8|174292.8|174389|174299|174381.8|174291.8|8
1728889980000|2024-10-14 07:13:00|174382.9|174292.9|174398.4|174308.4|174399.6|174309.6|174382.8|174292.8|4
1728889990000|2024-10-14 07:13:10|174398.5|174308.5|174398.8|174308.8|174398.8|174308.8|174398.4|174308.4|3
1728890000000|2024-10-14 07:13:20|174401.1|174311.1|174452.9|174362.9|174460.6|174370.6|174401.1|174311.1|14
1728890010000|2024-10-14 07:13:30|174451.9|174361.9|174454|174364|174458|174368|174451.9|174361.9|10
1728890020000|2024-10-14 07:13:40|174453.4|174363.4|174454.2|174364.2|174462.6|174372.6|174453.4|174363.4|16
1728890030000|2024-10-14 07:13:50|174453.8|174363.8|174453|174363|174456.7|174366.7|174453|174363|8
1728890040000|2024-10-14 07:14:00|174452.8|174362.8|174452.8|174362.8|174453|174363|174451.8|174361.8|11
1728890050000|2024-10-14 07:14:10|174453.9|174363.9|174447|174357|174459.3|174369.3|174447|174357|18
1728890060000|2024-10-14 07:14:20|174448.1|174358.1|174435.9|174345.9|174448.1|174358.1|174434.7|174344.7|8
1728890070000|2024-10-14 07:14:30|174433.9|174343.9|174435.8|174345.8|174436.3|174346.3|174433.9|174343.9|9
1728890080000|2024-10-14 07:14:40|174435.6|174345.6|174435.5|174345.5|174438|174348|174435.3|174345.3|12
1728890090000|2024-10-14 07:14:50|174404.9|174314.9|174394.3|174304.3|174409.7|174319.7|174391.7|174301.7|21
1728890100000|2024-10-14 07:15:00|174392.1|174302.1|174380.4|174290.4|174392.3|174302.3|174378.3|174288.3|15
1728890110000|2024-10-14 07:15:10|174378.5|174288.5|174344.5|174254.5|174378.5|174288.5|174343.7|174253.7|12
1728890120000|2024-10-14 07:15:20|174344.8|174254.8|174349|174259|174353.6|174263.6|174342.6|174252.6|13
1728890130000|2024-10-14 07:15:30|174348|174258|174342|174252|174348|174258|174332.2|174242.2|17
1728890140000|2024-10-14 07:15:40|174341.8|174251.8|174340.9|174250.9|174341.9|174251.9|174340.1|174250.1|9
1728890150000|2024-10-14 07:15:50|174341|174251|174342.1|174252.1|174342.1|174252.1|174340.9|174250.9|14
1728890160000|2024-10-14 07:16:00|174341.7|174251.7|174341.8|174251.8|174345.2|174255.2|174341.7|174251.7|8
1728890170000|2024-10-14 07:16:10|174339.2|174249.2|174327.3|174237.3|174339.2|174249.2|174325.4|174235.4|13
1728890180000|2024-10-14 07:16:20|174326.6|174236.6|174326.1|174236.1|174329|174239|174325.2|174235.2|17
1728890190000|2024-10-14 07:16:30|174326.2|174236.2|174324.2|174234.2|174327.5|174237.5|174323.4|174233.4|16
1728890200000|2024-10-14 07:16:40|174322.9|174232.9|174322.8|174232.8|174327.8|174237.8|174317.2|174227.2|11
1728890210000|2024-10-14 07:16:50|174324.9|174234.9|174267.7|174177.7|174324.9|174234.9|174267.7|174177.7|8
1728890220000|2024-10-14 07:17:00|174270|174180|174274|174184|174290.9|174200.9|174264.5|174174.5|18
1728890230000|2024-10-14 07:17:10|174272.8|174182.8|174266.7|174176.7|174272.8|174182.8|174266.7|174176.7|7
1728890240000|2024-10-14 07:17:20|174268.3|174178.3|174269.8|174179.8|174269.8|174179.8|174264.6|174174.6|6
1728890250000|2024-10-14 07:17:30|174268|174178|174265.6|174175.6|174268.7|174178.7|174264.6|174174.6|5
1728890260000|2024-10-14 07:17:40|174268.2|174178.2|174269.2|174179.2|174272.4|174182.4|174265.6|174175.6|6
1728890270000|2024-10-14 07:17:50|174270.8|174180.8|174267|174177|174270.8|174180.8|174267|174177|11
1728890280000|2024-10-14 07:18:00|174266.7|174176.7|174266.7|174176.7|174266.8|174176.8|174266.7|174176.7|3
1728890290000|2024-10-14 07:18:10|174266.4|174176.4|174269.8|174179.8|174269.8|174179.8|174266.4|174176.4|6
1728890300000|2024-10-14 07:18:20|174267.1|174177.1|174268.9|174178.9|174268.9|174178.9|174267.1|174177.1|3
1728890310000|2024-10-14 07:18:30|174270.8|174180.8|174267.3|174177.3|174270.8|174180.8|174266.7|174176.7|5
1728890320000|2024-10-14 07:18:40|174270.4|174180.4|174270.8|174180.8|174272.7|174182.7|174267.7|174177.7|5
1728890330000|2024-10-14 07:18:50|174271.3|174181.3|174271.3|174181.3|174271.5|174181.5|174271.3|174181.3|3
1728890340000|2024-10-14 07:19:00|174271.1|174181.1|174271.6|174181.6|174271.8|174181.8|174270|174180|6
1728890350000|2024-10-14 07:19:10|174269.8|174179.8|174269.8|174179.8|174270.2|174180.2|174269.6|174179.6|5
1728890360000|2024-10-14 07:19:20|174272.7|174182.7|174268.3|174178.3|174289.1|174199.1|174268.3|174178.3|10
1728890370000|2024-10-14 07:19:30|174272.6|174182.6|174269.6|174179.6|174272.6|174182.6|174269.6|174179.6|4
1728890380000|2024-10-14 07:19:40|174269.7|174179.7|174269.8|174179.8|174271.3|174181.3|174269.7|174179.7|3
1728890390000|2024-10-14 07:19:50|174268.4|174178.4|174268.4|174178.4|174268.4|174178.4|174268.4|174178.4|1
1728890400000|2024-10-14 07:20:00|174262.7|174172.7|174262.2|174172.2|174262.9|174172.9|174261.8|174171.8|5
1728890410000|2024-10-14 07:20:10|174264.5|174174.5|174262.6|174172.6|174264.5|174174.5|174262.6|174172.6|2
1728890420000|2024-10-14 07:20:20|174262.3|174172.3|174262|174172|174262.3|174172.3|174262|174172|2
1728890430000|2024-10-14 07:20:30|174261.9|174171.9|174230|174140|174261.9|174171.9|174230|174140|8
1728890440000|2024-10-14 07:20:40|174231.7|174141.7|174231.6|174141.6|174232.4|174142.4|174231|174141|6
1728890450000|2024-10-14 07:20:50|174210.2|174120.2|174196.7|174106.7|174210.2|174120.2|174196.7|174106.7|15
1728890460000|2024-10-14 07:21:00|174198.2|174108.2|174214.1|174124.1|174217.6|174127.6|174197.5|174107.5|20
1728890470000|2024-10-14 07:21:10|174212.8|174122.8|174208.6|174118.6|174213.8|174123.8|174202.1|174112.1|14
1728890480000|2024-10-14 07:21:20|174207.6|174117.6|174203.9|174113.9|174208.1|174118.1|174203.9|174113.9|12
1728890490000|2024-10-14 07:21:30|174201.7|174111.7|174199.4|174109.4|174204.3|174114.3|174199.4|174109.4|13
1728890500000|2024-10-14 07:21:40|174201.5|174111.5|174199|174109|174202.2|174112.2|174199|174109|11
1728890510000|2024-10-14 07:21:50|174202.5|174112.5|174192.4|174102.4|174207.7|174117.7|174192.4|174102.4|8
1728890520000|2024-10-14 07:22:00|174193.9|174103.9|174209.4|174119.4|174219.2|174129.2|174193.9|174103.9|18
1728890530000|2024-10-14 07:22:10|174208.4|174118.4|174208.9|174118.9|174208.9|174118.9|174207.9|174117.9|8
1728890540000|2024-10-14 07:22:20|174208.6|174118.6|174204|174114|174208.6|174118.6|174204|174114|4
1728890550000|2024-10-14 07:22:30|174203.1|174113.1|174198.2|174108.2|174203.1|174113.1|174198.2|174108.2|8
1728890560000|2024-10-14 07:22:40|174197.9|174107.9|174186.2|174096.2|174198.3|174108.3|174186.2|174096.2|6
1728890570000|2024-10-14 07:22:50|174185.9|174095.9|174186.4|174096.4|174191|174101|174185.6|174095.6|8
1728890580000|2024-10-14 07:23:00|174186.5|174096.5|174186.2|174096.2|174191.3|174101.3|174184.8|174094.8|13
1728890590000|2024-10-14 07:23:10|174187.4|174097.4|174189.9|174099.9|174191|174101|174187.4|174097.4|7
1728890600000|2024-10-14 07:23:20|174192.1|174102.1|174200.1|174110.1|174200.1|174110.1|174192.1|174102.1|2
1728890610000|2024-10-14 07:23:30|174200|174110|174197.3|174107.3|174200.9|174110.9|174196.4|174106.4|9
1728890620000|2024-10-14 07:23:40|174199.6|174109.6|174203.2|174113.2|174205|174115|174199.6|174109.6|10
1728890630000|2024-10-14 07:23:50|174204.7|174114.7|174205.5|174115.5|174205.5|174115.5|174202.4|174112.4|6
1728890640000|2024-10-14 07:24:00|174207.4|174117.4|174211.6|174121.6|174222.3|174132.3|174205|174115|10
1728890650000|2024-10-14 07:24:10|174211.5|174121.5|174219.8|174129.8|174219.8|174129.8|174211.5|174121.5|7
1728890660000|2024-10-14 07:24:20|174217.6|174127.6|174201.9|174111.9|174217.6|174127.6|174199.7|174109.7|12
1728890670000|2024-10-14 07:24:30|174201.4|174111.4|174199|174109|174201.8|174111.8|174199|174109|8
1728890680000|2024-10-14 07:24:40|174205.5|174115.5|174207.8|174117.8|174219.1|174129.1|174205.5|174115.5|10
1728890690000|2024-10-14 07:24:50|174207.3|174117.3|174204.2|174114.2|174207.5|174117.5|174203.9|174113.9|5
1728890700000|2024-10-14 07:25:00|174276.4|174186.4|174270.1|174180.1|174276.4|174186.4|174270.1|174180.1|7
1728890710000|2024-10-14 07:25:10|174281.3|174191.3|174342.3|174252.3|174342.3|174252.3|174271.5|174181.5|14
1728890720000|2024-10-14 07:25:20|174357|174267|174384|174254|174384|174267|174351.3|174238|14
1728890730000|2024-10-14 07:25:30|174363.6|174273.6|174409.3|174319.3|174409.3|174319.3|174363.6|174273.6|16
1728890740000|2024-10-14 07:25:40|174406.7|174316.7|174411.5|174321.5|174411.5|174321.5|174406.7|174316.7|3
1728890750000|2024-10-14 07:25:50|174409.5|174319.5|174411.5|174321.5|174411.8|174321.8|174409.5|174319.5|12
1728890760000|2024-10-14 07:26:00|174409.5|174319.5|174409.8|174319.8|174411.6|174321.6|174409.5|174319.5|3
1728890770000|2024-10-14 07:26:10|174393|174303|174407.3|174317.3|174409.7|174319.7|174393|174303|9
1728890780000|2024-10-14 07:26:20|174407.4|174317.4|174404.5|174314.5|174407.4|174317.4|174404.5|174314.5|3
1728890790000|2024-10-14 07:26:30|174401|174311|174405.8|174315.8|174410|174320|174397.4|174307.4|20
1728890800000|2024-10-14 07:26:40|174406.3|174316.3|174411.6|174321.6|174412.6|174322.6|174406.3|174316.3|8
1728890810000|2024-10-14 07:26:50|174411.4|174321.4|174413.6|174323.6|174413.6|174323.6|174411.4|174321.4|2
1728890820000|2024-10-14 07:27:00|174413.9|174323.9|174422.3|174332.3|174425.2|174335.2|174413.6|174323.6|10
1728890830000|2024-10-14 07:27:10|174421.8|174331.8|174452.8|174362.8|174452.8|174362.8|174421.3|174331.3|6
1728890840000|2024-10-14 07:27:20|174426.8|174336.8|174424.6|174334.6|174426.8|174336.8|174421.8|174331.8|7
1728890850000|2024-10-14 07:27:30|174424.8|174334.8|174464.4|174374.4|174465.4|174375.4|174424.6|174334.6|13
1728890860000|2024-10-14 07:27:40|174465.2|174375.2|174467.5|174377.5|174467.5|174377.5|174465.2|174375.2|5
1728890870000|2024-10-14 07:27:50|174464.7|174374.7|174464.1|174374.1|174467.6|174377.6|174463.6|174373.6|6
1728890880000|2024-10-14 07:28:00|174463.9|174373.9|174445.3|174355.3|174464.1|174374.1|174445.3|174355.3|12
1728890890000|2024-10-14 07:28:10|174445.6|174355.6|174446.2|174356.2|174448.6|174358.6|174444.2|174354.2|11
1728890900000|2024-10-14 07:28:20|174444.3|174354.3|174454|174364|174454|174364|174440.1|174350.1|11
1728890910000|2024-10-14 07:28:30|174454.1|174364.1|174467.1|174377.1|174467.1|174377.1|174454.1|174364.1|12
1728890920000|2024-10-14 07:28:40|174467.7|174377.7|174468.3|174378.3|174468.8|174378.8|174467.5|174377.5|5
1728890930000|2024-10-14 07:28:50|174469.6|174379.6|174473|174383|174473|174383|174469.6|174379.6|5
1728890940000|2024-10-14 07:29:00|174471.7|174381.7|174492.4|174402.4|174499.8|174409.8|174471.7|174381.7|13
1728890950000|2024-10-14 07:29:10|174492.6|174402.6|174492.8|174402.8|174492.8|174402.8|174492.6|174402.6|2
1728890960000|2024-10-14 07:29:20|174493.5|174403.5|174504.1|174414.1|174504.1|174414.1|174492.2|174402.2|8
1728890970000|2024-10-14 07:29:30|174504.3|174414.3|174494.7|174404.7|174504.3|174414.3|174491.7|174401.7|14
1728890980000|2024-10-14 07:29:40|174494.5|174404.5|174490.7|174400.7|174494.7|174404.7|174490.3|174400.3|11
1728890990000|2024-10-14 07:29:50|174490.5|174400.5|174490.1|174400.1|174491.5|174401.5|174490.1|174400.1|8
1728891000000|2024-10-14 07:30:00|174490.9|174400.9|174488.7|174398.7|174490.9|174400.9|174484.7|174394.7|13
1728891010000|2024-10-14 07:30:10|174491.4|174401.4|174488.8|174398.8|174492.7|174402.7|174488.3|174398.3|14
1728891020000|2024-10-14 07:30:20|174482.1|174392.1|174489.2|174399.2|174489.9|174399.9|174482.1|174392.1|13
1728891030000|2024-10-14 07:30:30|174486.6|174396.6|174500.7|174410.7|174503.7|174413.7|174486.6|174396.6|11
1728891040000|2024-10-14 07:30:40|174502|174412|174502.4|174412.4|174502.4|174412.4|174500.7|174410.7|6
1728891050000|2024-10-14 07:30:50|174498.8|174408.8|174496.7|174406.7|174499.3|174409.3|174495.7|174405.7|8
1728891060000|2024-10-14 07:31:00|174489.8|174399.8|174489.8|174399.8|174490|174400|174487.4|174397.4|7
1728891070000|2024-10-14 07:31:10|174489.6|174399.6|174486.3|174396.3|174489.8|174399.8|174482.4|174392.4|12
1728891080000|2024-10-14 07:31:20|174487.6|174397.6|174486.7|174396.7|174487.6|174397.6|174484.9|174394.9|12
1728891090000|2024-10-14 07:31:30|174487.6|174397.6|174487.5|174397.5|174488|174398|174484.6|174394.6|12
1728891100000|2024-10-14 07:31:40|174488.8|174398.8|174492.2|174402.2|174492.6|174402.6|174488.8|174398.8|12
1728891110000|2024-10-14 07:31:50|174491.9|174401.9|174486|174396|174493.5|174403.5|174481.7|174391.7|18
1728891120000|2024-10-14 07:32:00|174486.7|174396.7|174494.7|174404.7|174494.7|174404.7|174486.7|174396.7|8
1728891130000|2024-10-14 07:32:10|174526.2|174436.2|174560.9|174470.9|174566.3|174476.3|174526.2|174436.2|10
1728891140000|2024-10-14 07:32:20|174560.3|174470.3|174562.4|174472.4|174562.8|174472.8|174558.1|174468.1|7
1728891150000|2024-10-14 07:32:30|174562|174472|174561.8|174471.8|174562.2|174472.2|174561.8|174471.8|3
1728891160000|2024-10-14 07:32:40|174561.6|174471.6|174560.8|174470.8|174564.1|174474.1|174560.8|174470.8|4
1728891170000|2024-10-14 07:32:50|174562.1|174472.1|174572|174482|174572|174482|174545.8|174455.8|19
1728891180000|2024-10-14 07:33:00|174571.7|174481.7|174579.4|174489.4|174589.3|174499.3|174568.8|174478.8|16
1728891190000|2024-10-14 07:33:10|174579.5|174489.5|174586.2|174496.2|174586.2|174496.2|174579.5|174489.5|14
1728891200000|2024-10-14 07:33:20|174587.2|174497.2|174659.5|174569.5|174661|174571|174587.2|174497.2|19
1728891210000|2024-10-14 07:33:30|174659.9|174569.9|174645.4|174555.4|174659.9|174569.9|174645.4|174555.4|9
1728891220000|2024-10-14 07:33:40|174653.2|174563.2|174658.6|174568.6|174658.6|174568.6|174650.8|174560.8|13
1728891230000|2024-10-14 07:33:50|174658.4|174568.4|174660.4|174570.4|174666|174576|174655.2|174565.2|13
1728891240000|2024-10-14 07:34:00|174658.7|174568.7|174670|174580|174674.5|174584.5|174658.7|174568.7|15
1728891250000|2024-10-14 07:34:10|174670.5|174580.5|174660.8|174570.8|174671.5|174581.5|174660.2|174570.2|11
1728891260000|2024-10-14 07:34:20|174660.9|174570.9|174657.5|174567.5|174660.9|174570.9|174644.6|174554.6|19
1728891270000|2024-10-14 07:34:30|174655.2|174565.2|174664.2|174574.2|174664.2|174574.2|174655.2|174565.2|9
1728891280000|2024-10-14 07:34:40|174663.8|174573.8|174665.5|174575.5|174665.6|174575.6|174663.8|174573.8|7
1728891300000|2024-10-14 07:35:00|174666|174576|174658.6|174568.6|174666.2|174576.2|174658.6|174568.6|6
1728891310000|2024-10-14 07:35:10|174662|174572|174673.5|174583.5|174673.6|174583.6|174662|174572|5
1728891320000|2024-10-14 07:35:20|174675.5|174585.5|174659.6|174569.6|174675.5|174585.5|174657.8|174567.8|13
1728891330000|2024-10-14 07:35:30|174659.2|174569.2|174578.2|174488.2|174665.8|174575.8|174576.4|174486.4|19
1728891340000|2024-10-14 07:35:40|174572.8|174482.8|174539.7|174449.7|174575.3|174485.3|174539.6|174449.6|19
1728891350000|2024-10-14 07:35:50|174542.8|174452.8|174493.1|174403.1|174542.8|174452.8|174490.7|174400.7|20
1728891360000|2024-10-14 07:36:00|174493.5|174403.5|174495|174405|174513.4|174423.4|174492.6|174402.6|20
1728891370000|2024-10-14 07:36:10|174492.9|174402.9|174494|174404|174498.4|174408.4|174492.4|174402.4|10
1728891380000|2024-10-14 07:36:20|174490.9|174400.9|174487.2|174397.2|174490.9|174400.9|174486.6|174396.6|13
1728891390000|2024-10-14 07:36:30|174487.1|174397.1|174469.4|174379.4|174487.1|174397.1|174466.8|174376.8|13
1728891400000|2024-10-14 07:36:40|174469.3|174379.3|174471.2|174381.2|174472.1|174382.1|174469.3|174379.3|7
1728891410000|2024-10-14 07:36:50|174470.8|174380.8|174478.5|174388.5|174479.4|174389.4|174470.5|174380.5|11
1728891420000|2024-10-14 07:37:00|174476.1|174386.1|174470.6|174380.6|174476.1|174386.1|174470.6|174380.6|11
1728891430000|2024-10-14 07:37:10|174471|174381|174456.4|174366.4|174472.1|174382.1|174454.2|174364.2|14
1728891440000|2024-10-14 07:37:20|174458.4|174368.4|174458.1|174368.1|174459.9|174369.9|174457.4|174367.4|11
1728891450000|2024-10-14 07:37:30|174458|174368|174475.4|174385.4|174475.4|174385.4|174454.2|174364.2|17
1728891460000|2024-10-14 07:37:40|174473.1|174383.1|174470.9|174380.9|174473.1|174383.1|174470.2|174380.2|4
1728891470000|2024-10-14 07:37:50|174476|174386|174473|174383|174476|174386|174471.7|174381.7|5
1728891480000|2024-10-14 07:38:00|174470.1|174380.1|174438.5|174348.5|174470.5|174380.5|174437.9|174347.9|15
1728891490000|2024-10-14 07:38:10|174440.8|174350.8|174454.3|174364.3|174459.6|174369.6|174440.8|174350.8|7
1728891500000|2024-10-14 07:38:20|174453.1|174363.1|174457.3|174367.3|174457.3|174367.3|174453.1|174363.1|6
1728891510000|2024-10-14 07:38:30|174460.1|174370.1|174460.8|174370.8|174463.7|174373.7|174458.1|174368.1|9
1728891520000|2024-10-14 07:38:40|174460|174370|174505.8|174415.8|174520.6|174430.6|174460|174370|15
1728891530000|2024-10-14 07:38:50|174506.8|174416.8|174503.3|174413.3|174506.9|174416.9|174503.3|174413.3|6
1728891540000|2024-10-14 07:39:00|174502.3|174412.3|174488.1|174398.1|174502.3|174412.3|174488.1|174398.1|11
1728891550000|2024-10-14 07:39:10|174488.5|174398.5|174479.1|174389.1|174488.5|174398.5|174479.1|174389.1|13
1728891560000|2024-10-14 07:39:20|174478.7|174388.7|174501.5|174411.5|174502.1|174412.1|174476.7|174386.7|18
1728891570000|2024-10-14 07:39:30|174502.1|174412.1|174509.3|174419.3|174509.3|174419.3|174502.1|174412.1|12
1728891580000|2024-10-14 07:39:40|174508.9|174418.9|174507.1|174417.1|174509.6|174419.6|174506.6|174416.6|5
1728891590000|2024-10-14 07:39:50|174507.4|174417.4|174507.6|174417.6|174510.7|174420.7|174506.8|174416.8|8
1728891600000|2024-10-14 07:40:00|174506.9|174416.9|174503.8|174413.8|174507.6|174417.6|174503.8|174413.8|9
1728891610000|2024-10-14 07:40:10|174504.2|174414.2|174514|174424|174514|174424|174504.2|174414.2|12
1728891620000|2024-10-14 07:40:20|174510.3|174420.3|174513.8|174423.8|174513.9|174423.9|174510.3|174420.3|8
1728891630000|2024-10-14 07:40:30|174514.1|174424.1|174600.2|174510.2|174604.7|174514.7|174503.6|174413.6|17
1728891640000|2024-10-14 07:40:40|174605|174515|174619.7|174529.7|174631.5|174541.5|174605|174515|26
1728891650000|2024-10-14 07:40:50|174619.6|174529.6|174598|174508|174627.6|174537.6|174594.7|174504.7|22
1728891660000|2024-10-14 07:41:00|174598.6|174508.6|174636.4|174546.4|174641.7|174551.7|174598.6|174508.6|31
1728891670000|2024-10-14 07:41:10|174637.2|174547.2|174642.4|174552.4|174649.5|174559.5|174637.1|174547.1|23
1728891680000|2024-10-14 07:41:20|174652.1|174562.1|174626.5|174536.5|174654.4|174564.4|174625|174535|29
1728891690000|2024-10-14 07:41:30|174628.1|174538.1|174654.2|174564.2|174658.3|174568.3|174628.1|174538.1|22
1728891700000|2024-10-14 07:41:40|174649.3|174559.3|174588.4|174498.4|174649.3|174559.3|174585.7|174495.7|26
1728891710000|2024-10-14 07:41:50|174588.2|174498.2|174593.6|174503.6|174596.6|174506.6|174586.4|174496.4|12
1728891720000|2024-10-14 07:42:00|174593.5|174503.5|174582.7|174492.7|174593.6|174503.6|174582.7|174492.7|12
1728891730000|2024-10-14 07:42:10|174586.6|174496.6|174586.6|174496.6|174586.6|174496.6|174586.1|174496.1|3
1728891740000|2024-10-14 07:42:20|174584.6|174494.6|174587.9|174497.9|174587.9|174497.9|174584.6|174494.6|9
1728891750000|2024-10-14 07:42:30|174588.1|174498.1|174593.9|174503.9|174596.5|174506.5|174588|174498|7
1728891760000|2024-10-14 07:42:40|174594|174504|174588.7|174498.7|174594|174504|174587.8|174497.8|7
1728891770000|2024-10-14 07:42:50|174589.9|174499.9|174590|174500|174590.8|174500.8|174589.5|174499.5|8
1728891780000|2024-10-14 07:43:00|174588.2|174498.2|174590.2|174500.2|174590.2|174500.2|174583.4|174493.4|7
1728891790000|2024-10-14 07:43:10|174590.3|174500.3|174596.9|174506.9|174596.9|174506.9|174582.4|174492.4|15
1728891800000|2024-10-14 07:43:20|174596.5|174506.5|174599.4|174509.4|174600.6|174510.6|174590.5|174500.5|19
1728891810000|2024-10-14 07:43:30|174601.5|174511.5|174624.5|174534.5|174624.5|174534.5|174601.5|174511.5|13
1728891820000|2024-10-14 07:43:40|174624.6|174534.6|174621.9|174531.9|174624.6|174534.6|174621.9|174531.9|5
1728891830000|2024-10-14 07:43:50|174617.5|174527.5|174589.7|174499.7|174621.1|174531.1|174589.7|174499.7|16
1728891840000|2024-10-14 07:44:00|174594.1|174504.1|174595.7|174505.7|174597.4|174507.4|174594.1|174504.1|8
1728891850000|2024-10-14 07:44:10|174595.8|174505.8|174595|174505|174595.9|174505.9|174595|174505|6
1728891860000|2024-10-14 07:44:20|174594.8|174504.8|174596.3|174506.3|174596.5|174506.5|174593.1|174503.1|13
1728891870000|2024-10-14 07:44:30|174596.5|174506.5|174600.7|174510.7|174600.7|174510.7|174596.5|174506.5|3
1728891880000|2024-10-14 07:44:40|174600.2|174510.2|174601.2|174511.2|174601.4|174511.4|174600.2|174510.2|6
1728891890000|2024-10-14 07:44:50|174599.2|174509.2|174596.8|174506.8|174601.2|174511.2|174596.5|174506.5|7
1728891900000|2024-10-14 07:45:00|174595.6|174505.6|174597.1|174507.1|174597.1|174507.1|174595.6|174505.6|8
1728891910000|2024-10-14 07:45:10|174597.2|174507.2|174597.2|174507.2|174597.4|174507.4|174597.1|174507.1|6
1728891920000|2024-10-14 07:45:20|174597.3|174507.3|174597.4|174507.4|174597.4|174507.4|174597|174507|8
1728891930000|2024-10-14 07:45:30|174597.7|174507.7|174644|174554|174645.5|174555.5|174597.7|174507.7|16
1728891940000|2024-10-14 07:45:40|174643.4|174553.4|174643.8|174553.8|174643.8|174553.8|174642.6|174552.6|9
1728891950000|2024-10-14 07:45:50|174645.8|174555.8|174646|174556|174646.2|174556.2|174645.8|174555.8|3
1728891960000|2024-10-14 07:46:00|174644.1|174554.1|174649.3|174559.3|174649.5|174559.5|174644.1|174554.1|8
1728891970000|2024-10-14 07:46:10|174649.6|174559.6|174649.6|174559.6|174649.6|174559.6|174649.3|174559.3|4
1728891980000|2024-10-14 07:46:20|174649.7|174559.7|174649.6|174559.6|174650.2|174560.2|174649.6|174559.6|7
1728891990000|2024-10-14 07:46:30|174646.4|174556.4|174647.9|174557.9|174650.8|174560.8|174646.2|174556.2|7
1728892000000|2024-10-14 07:46:40|174647.4|174557.4|174647.1|174557.1|174647.4|174557.4|174646.9|174556.9|4
1728892010000|2024-10-14 07:46:50|174647.2|174557.2|174659.3|174569.3|174660.4|174570.4|174647.2|174557.2|6
1728892020000|2024-10-14 07:47:00|174659.7|174569.7|174660.5|174570.5|174668.2|174578.2|174658.9|174568.9|11
1728892030000|2024-10-14 07:47:10|174660.8|174570.8|174681.6|174591.6|174681.6|174591.6|174653|174563|9
1728892040000|2024-10-14 07:47:20|174681.9|174591.9|174681.3|174591.3|174681.9|174591.9|174681.3|174591.3|3
1728892050000|2024-10-14 07:47:30|174681.5|174591.5|174681.2|174591.2|174681.6|174591.6|174679.8|174589.8|7
1728892060000|2024-10-14 07:47:40|174681.6|174591.6|174676.9|174586.9|174681.6|174591.6|174673.6|174583.6|3
1728892070000|2024-10-14 07:47:50|174677|174587|174676.9|174586.9|174677|174587|174676.9|174586.9|2
1728892080000|2024-10-14 07:48:00|174676.5|174586.5|174663.6|174573.6|174676.5|174586.5|174658.6|174568.6|9
1728892090000|2024-10-14 07:48:10|174667.8|174577.8|174668.4|174578.4|174668.4|174578.4|174667.8|174577.8|3
1728892100000|2024-10-14 07:48:20|174668.7|174578.7|174674.6|174584.6|174674.6|174584.6|174650.4|174560.4|13
1728892110000|2024-10-14 07:48:30|174674.7|174584.7|174719.8|174629.8|174719.8|174629.8|174674.7|174584.7|13
1728892120000|2024-10-14 07:48:40|174715|174625|174691.8|174601.8|174715|174625|174687.1|174597.1|20
1728892130000|2024-10-14 07:48:50|174690.5|174600.5|174692.5|174602.5|174693.2|174603.2|174690.5|174600.5|12
1728892140000|2024-10-14 07:49:00|174692.4|174602.4|174693.5|174603.5|174693.5|174603.5|174692.4|174602.4|4
1728892150000|2024-10-14 07:49:10|174693|174603|174673.7|174583.7|174693|174603|174659.7|174569.7|9
1728892160000|2024-10-14 07:49:20|174674.9|174584.9|174710.8|174620.8|174716.5|174626.5|174674.5|174584.5|21
1728892170000|2024-10-14 07:49:30|174710.9|174620.9|174711.9|174621.9|174713.1|174623.1|174710.9|174620.9|9
1728892180000|2024-10-14 07:49:40|174712.2|174622.2|174710.2|174620.2|174712.7|174622.7|174704.6|174614.6|17
1728892190000|2024-10-14 07:49:50|174710.5|174620.5|174708.6|174618.6|174710.5|174620.5|174708.6|174618.6|9
1728892200000|2024-10-14 07:50:00|174711|174621|174719.1|174629.1|174719.1|174629.1|174708.8|174618.8|10
1728892210000|2024-10-14 07:50:10|174721.2|174631.2|174723.2|174633.2|174723.2|174633.2|174719.9|174629.9|10
1728892220000|2024-10-14 07:50:20|174723.3|174633.3|174721.8|174631.8|174723.3|174633.3|174720.1|174630.1|9
1728892230000|2024-10-14 07:50:30|174721.2|174631.2|174721.2|174631.2|174721.2|174631.2|174721.2|174631.2|1
1728892240000|2024-10-14 07:50:40|174720.8|174630.8|174713|174623|174721.6|174631.6|174713|174623|12
1728892250000|2024-10-14 07:50:50|174716.1|174626.1|174714.5|174624.5|174716.5|174626.5|174709|174619|10
1728892260000|2024-10-14 07:51:00|174713.7|174623.7|174713.3|174623.3|174742.3|174652.3|174713.3|174623.3|12
1728892270000|2024-10-14 07:51:10|174713.1|174623.1|174680.2|174590.2|174713.1|174623.1|174672.7|174582.7|6
1728892280000|2024-10-14 07:51:20|174679.7|174589.7|174700.3|174610.3|174700.3|174610.3|174679.7|174589.7|7
1728892290000|2024-10-14 07:51:30|174698.4|174608.4|174703.6|174613.6|174703.6|174613.6|174698.3|174608.3|8
1728892300000|2024-10-14 07:51:40|174705.5|174615.5|174685.8|174595.8|174705.5|174615.5|174685.8|174595.8|9
1728892310000|2024-10-14 07:51:50|174677.8|174587.8|174670|174580|174677.8|174587.8|174669.9|174579.9|9
1728892320000|2024-10-14 07:52:00|174669.2|174579.2|174655.2|174565.2|174669.2|174579.2|174655.2|174565.2|8
1728892330000|2024-10-14 07:52:10|174655.4|174565.4|174622.3|174532.3|174655.4|174565.4|174622.3|174532.3|9
1728892340000|2024-10-14 07:52:20|174621.6|174531.6|174620.2|174530.2|174621.6|174531.6|174620.1|174530.1|5
1728892350000|2024-10-14 07:52:30|174621|174531|174606|174516|174621|174531|174606|174516|6
1728892360000|2024-10-14 07:52:40|174607.6|174517.6|174604.7|174514.7|174607.6|174517.6|174603.5|174513.5|11
1728892370000|2024-10-14 07:52:50|174604.6|174514.6|174612.2|174522.2|174612.2|174522.2|174593.7|174503.7|6
1728892380000|2024-10-14 07:53:00|174615.6|174525.6|174595.6|174505.6|174615.9|174525.9|174592.5|174502.5|10
1728892390000|2024-10-14 07:53:10|174595|174505|174588.7|174498.7|174595|174505|174588.7|174498.7|6
1728892400000|2024-10-14 07:53:20|174588.5|174498.5|174593.8|174503.8|174593.8|174503.8|174588.5|174498.5|8
1728892410000|2024-10-14 07:53:30|174596.9|174506.9|174596.8|174506.8|174597.2|174507.2|174596.5|174506.5|6
1728892420000|2024-10-14 07:53:40|174597.5|174507.5|174601|174511|174608.7|174518.7|174597.5|174507.5|9
1728892430000|2024-10-14 07:53:50|174599.9|174509.9|174602.6|174512.6|174602.6|174512.6|174599.5|174509.5|11
1728892440000|2024-10-14 07:54:00|174600.8|174510.8|174593.8|174503.8|174602.2|174512.2|174591.8|174501.8|11
1728892450000|2024-10-14 07:54:10|174595|174505|174592.7|174502.7|174604.2|174514.2|174592.7|174502.7|9
1728892460000|2024-10-14 07:54:20|174594.2|174504.2|174596.3|174506.3|174596.3|174506.3|174594.2|174504.2|5
1728892470000|2024-10-14 07:54:30|174598.8|174508.8|174620.2|174530.2|174620.5|174530.5|174598.8|174508.8|9
1728892480000|2024-10-14 07:54:40|174620.8|174530.8|174596.9|174506.9|174623.1|174533.1|174594|174504|12
1728892490000|2024-10-14 07:54:50|174596.5|174506.5|174611|174521|174613.8|174523.8|174596|174506|8
1728892500000|2024-10-14 07:55:00|174613.2|174523.2|174627.4|174537.4|174638.6|174548.6|174613.2|174523.2|15
1728892510000|2024-10-14 07:55:10|174625|174535|174621.9|174531.9|174625|174535|174621.9|174531.9|5
1728892520000|2024-10-14 07:55:20|174622|174532|174621.8|174531.8|174622|174532|174619.6|174529.6|4
1728892530000|2024-10-14 07:55:30|174621.6|174531.6|174620.5|174530.5|174621.7|174531.7|174617.6|174527.6|9
1728892540000|2024-10-14 07:55:40|174618.2|174528.2|174617.2|174527.2|174618.4|174528.4|174595.5|174505.5|9
1728892550000|2024-10-14 07:55:50|174616.9|174526.9|174618.9|174528.9|174619.9|174529.9|174616.4|174526.4|7
1728892560000|2024-10-14 07:56:00|174618.8|174528.8|174619.7|174529.7|174621.5|174531.5|174617.5|174527.5|9
1728892570000|2024-10-14 07:56:10|174619.6|174529.6|174620.6|174530.6|174620.7|174530.7|174619.6|174529.6|5
1728892580000|2024-10-14 07:56:20|174619.6|174529.6|174619.9|174529.9|174620.6|174530.6|174619.6|174529.6|3
1728892590000|2024-10-14 07:56:30|174619.8|174529.8|174636.7|174546.7|174636.7|174546.7|174619.8|174529.8|6
1728892600000|2024-10-14 07:56:40|174637.7|174547.7|174639.2|174549.2|174639.8|174549.8|174637.6|174547.6|11
1728892610000|2024-10-14 07:56:50|174639.5|174549.5|174646.4|174556.4|174646.8|174556.8|174639.5|174549.5|11
1728892620000|2024-10-14 07:57:00|174648.4|174558.4|174644.2|174554.2|174648.4|174558.4|174643|174553|7
1728892630000|2024-10-14 07:57:10|174643.6|174553.6|174643.1|174553.1|174669.5|174579.5|174642.1|174552.1|10
1728892640000|2024-10-14 07:57:20|174643|174553|174618.4|174528.4|174643|174553|174618.4|174528.4|10
1728892650000|2024-10-14 07:57:30|174620.1|174530.1|174637.7|174547.7|174641.4|174551.4|174619.2|174529.2|17
1728892660000|2024-10-14 07:57:40|174637.6|174547.6|174637.9|174547.9|174637.9|174547.9|174637.6|174547.6|4
1728892670000|2024-10-14 07:57:50|174638.2|174548.2|174629.9|174539.9|174638.2|174548.2|174629.9|174539.9|6
1728892680000|2024-10-14 07:58:00|174629.4|174539.4|174635|174545|174637.5|174547.5|174629.4|174539.4|10
1728892690000|2024-10-14 07:58:10|174635.6|174545.6|174634.8|174544.8|174644.5|174554.5|174633.2|174543.2|8
1728892700000|2024-10-14 07:58:20|174632.1|174542.1|174626.2|174536.2|174632.1|174542.1|174624.1|174534.1|10
1728892710000|2024-10-14 07:58:30|174624.9|174534.9|174619.2|174529.2|174624.9|174534.9|174619.2|174529.2|4
1728892720000|2024-10-14 07:58:40|174618.1|174528.1|174624|174534|174630.4|174540.4|174613.6|174523.6|12
1728892730000|2024-10-14 07:58:50|174623.8|174533.8|174627|174537|174627|174537|174618.1|174528.1|11
1728892740000|2024-10-14 07:59:00|174628.6|174538.6|174625.6|174535.6|174628.6|174538.6|174617.5|174527.5|10
1728892750000|2024-10-14 07:59:10|174627.8|174537.8|174623.1|174533.1|174628.7|174538.7|174623.1|174533.1|7
1728892760000|2024-10-14 07:59:20|174620.5|174530.5|174620.8|174530.8|174626.4|174536.4|174614.2|174524.2|11
1728892770000|2024-10-14 07:59:30|174620.7|174530.7|174619|174529|174620.8|174530.8|174617.3|174527.3|5
1728892780000|2024-10-14 07:59:40|174620.9|174530.9|174592.8|174502.8|174628.8|174538.8|174590|174500|14
1728892790000|2024-10-14 07:59:50|174592.7|174502.7|174598.4|174508.4|174601.6|174511.6|174592.7|174502.7|5
1728892800000|2024-10-14 08:00:00|174599.1|174509.1|174587.5|174497.5|174599.1|174509.1|174586.6|174496.6|10
1728892810000|2024-10-14 08:00:10|174587.8|174497.8|174580.3|174490.3|174587.8|174497.8|174580.3|174490.3|9
1728892820000|2024-10-14 08:00:20|174580.9|174490.9|174563.5|174473.5|174587.1|174497.1|174561.4|174471.4|20
1728892830000|2024-10-14 08:00:30|174565.5|174475.5|174557.9|174467.9|174565.5|174475.5|174557.9|174467.9|3
1728892840000|2024-10-14 08:00:40|174556|174466|174547.1|174457.1|174561.8|174471.8|174545.9|174455.9|16
1728892850000|2024-10-14 08:00:50|174546|174456|174544.6|174454.6|174549|174459|174542.2|174452.2|15
1728892860000|2024-10-14 08:01:00|174544|174454|174540.8|174450.8|174544.6|174454.6|174540.8|174450.8|9
1728892870000|2024-10-14 08:01:10|174539.5|174449.5|174542.7|174452.7|174548.5|174458.5|174536.3|174446.3|9
1728892880000|2024-10-14 08:01:20|174541.7|174451.7|174542.5|174452.5|174543.5|174453.5|174541.6|174451.6|8
1728892890000|2024-10-14 08:01:30|174558.7|174468.7|174517.5|174427.5|174558.7|174468.7|174517.5|174427.5|14
1728892900000|2024-10-14 08:01:40|174517.3|174427.3|174529|174439|174532.2|174442.2|174515.7|174425.7|10
1728892910000|2024-10-14 08:01:50|174530.2|174440.2|174524.8|174434.8|174530.2|174440.2|174524.8|174434.8|7
1728892920000|2024-10-14 08:02:00|174520.7|174430.7|174522.9|174432.9|174522.9|174432.9|174520.7|174430.7|7
1728892930000|2024-10-14 08:02:10|174522.6|174432.6|174521.6|174431.6|174523.8|174433.8|174521.5|174431.5|10
1728892940000|2024-10-14 08:02:20|174523|174433|174515|174425|174523|174433|174514.3|174424.3|6
1728892950000|2024-10-14 08:02:30|174515.1|174425.1|174516.1|174426.1|174517.3|174427.3|174515.1|174425.1|6
1728892960000|2024-10-14 08:02:40|174516.3|174426.3|174484.8|174394.8|174517.1|174427.1|174484|174394|11
1728892970000|2024-10-14 08:02:50|174488.2|174398.2|174489.8|174399.8|174494.9|174404.9|174488.2|174398.2|11
1728892980000|2024-10-14 08:03:00|174488.8|174398.8|174471.7|174381.7|174489.3|174399.3|174470.8|174380.8|14
1728892990000|2024-10-14 08:03:10|174471.4|174381.4|174504.3|174414.3|174504.3|174414.3|174464.9|174374.9|12
1728893000000|2024-10-14 08:03:20|174505|174415|174505|174415|174505|174415|174505|174415|1
1728893010000|2024-10-14 08:03:30|174505.1|174415.1|174508.3|174418.3|174508.5|174418.5|174505.1|174415.1|6
1728893020000|2024-10-14 08:03:40|174506|174416|174505.6|174415.6|174506|174416|174505.4|174415.4|3
1728893030000|2024-10-14 08:03:50|174508.8|174418.8|174511.1|174421.1|174512.9|174422.9|174506.8|174416.8|10
1728893040000|2024-10-14 08:04:00|174511.2|174421.2|174546.2|174456.2|174547.2|174457.2|174506.9|174416.9|16
1728893050000|2024-10-14 08:04:10|174546.7|174456.7|174545.4|174455.4|174548.2|174458.2|174544.2|174454.2|14
1728893060000|2024-10-14 08:04:20|174546.2|174456.2|174546.6|174456.6|174547.2|174457.2|174544.9|174454.9|6
1728893070000|2024-10-14 08:04:30|174546.5|174456.5|174546.6|174456.6|174547.5|174457.5|174544.7|174454.7|10
1728893080000|2024-10-14 08:04:40|174546.2|174456.2|174541.9|174451.9|174546.6|174456.6|174541.2|174451.2|5
1728893090000|2024-10-14 08:04:50|174543.1|174453.1|174544.8|174454.8|174544.9|174454.9|174543.1|174453.1|4
1728893100000|2024-10-14 08:05:00|174545.7|174455.7|174544.8|174454.8|174545.9|174455.9|174544.3|174454.3|8
1728893110000|2024-10-14 08:05:10|174544.7|174454.7|174544.4|174454.4|174545.5|174455.5|174542.4|174452.4|8
1728893120000|2024-10-14 08:05:20|174544.3|174454.3|174544.2|174454.2|174544.3|174454.3|174544.2|174454.2|2
1728893130000|2024-10-14 08:05:30|174544.6|174454.6|174544.6|174454.6|174544.6|174454.6|174544.5|174454.5|3
1728893140000|2024-10-14 08:05:40|174544.5|174454.5|174543|174453|174544.9|174454.9|174543|174453|4
1728893150000|2024-10-14 08:05:50|174540.3|174450.3|174535.8|174445.8|174540.8|174450.8|174535.8|174445.8|5
1728893160000|2024-10-14 08:06:00|174536.2|174446.2|174535.6|174445.6|174536.2|174446.2|174535.6|174445.6|2
1728893170000|2024-10-14 08:06:10|174536.2|174446.2|174535.6|174445.6|174536.2|174446.2|174535.6|174445.6|3
1728893180000|2024-10-14 08:06:20|174533.4|174443.4|174526.7|174436.7|174533.4|174443.4|174516.2|174426.2|10
1728893200000|2024-10-14 08:06:40|174524.8|174434.8|174524.5|174434.5|174524.8|174434.8|174523.7|174433.7|6
1728893210000|2024-10-14 08:06:50|174524.8|174434.8|174527.5|174437.5|174529.9|174439.9|174523.9|174433.9|9
1728893220000|2024-10-14 08:07:00|174531|174441|174517.3|174427.3|174531|174441|174517.3|174427.3|5
1728893230000|2024-10-14 08:07:10|174517.1|174427.1|174517.2|174427.2|174517.3|174427.3|174517.1|174427.1|3
1728893240000|2024-10-14 08:07:20|174517.1|174427.1|174516.7|174426.7|174517.3|174427.3|174516.7|174426.7|3
1728893250000|2024-10-14 08:07:30|174514.7|174424.7|174542.5|174452.5|174548.4|174458.4|174514.7|174424.7|9
1728893260000|2024-10-14 08:07:40|174542.3|174452.3|174531.3|174441.3|174542.5|174452.5|174531.3|174441.3|5
1728893270000|2024-10-14 08:07:50|174531|174441|174531.6|174441.6|174531.8|174441.8|174530.7|174440.7|5
1728893280000|2024-10-14 08:08:00|174532.2|174442.2|174538.2|174448.2|174538.2|174448.2|174531.6|174441.6|13
1728893290000|2024-10-14 08:08:10|174540.8|174450.8|174541.6|174451.6|174541.8|174451.8|174539.9|174449.9|9
1728893300000|2024-10-14 08:08:20|174541.2|174451.2|174541.6|174451.6|174541.6|174451.6|174541.2|174451.2|2
1728893310000|2024-10-14 08:08:30|174542.4|174452.4|174529.8|174439.8|174542.4|174452.4|174527.6|174437.6|8
1728893320000|2024-10-14 08:08:40|174528.8|174438.8|174521.5|174431.5|174528.8|174438.8|174517.2|174427.2|7
1728893330000|2024-10-14 08:08:50|174521.4|174431.4|174521.1|174431.1|174521.4|174431.4|174520.9|174430.9|9
1728893340000|2024-10-14 08:09:00|174515.2|174425.2|174498.5|174408.5|174515.2|174425.2|174496.8|174406.8|8
1728893350000|2024-10-14 08:09:10|174498.3|174408.3|174497.2|174407.2|174500.3|174410.3|174497.2|174407.2|6
1728893360000|2024-10-14 08:09:20|174497.8|174407.8|174497.8|174407.8|174497.8|174407.8|174497.8|174407.8|1
1728893370000|2024-10-14 08:09:30|174496.6|174406.6|174447.3|174357.3|174496.6|174406.6|174444.5|174354.5|9
1728893380000|2024-10-14 08:09:40|174445.3|174355.3|174455.4|174365.4|174463.8|174373.8|174445.3|174355.3|7
1728893390000|2024-10-14 08:09:50|174452.3|174362.3|174448.3|174358.3|174452.3|174362.3|174448.3|174358.3|11
1728893400000|2024-10-14 08:10:00|174448.6|174358.6|174446.1|174356.1|174454.7|174364.7|174446.1|174356.1|6
1728893410000|2024-10-14 08:10:10|174445.6|174355.6|174447|174357|174450.1|174360.1|174445.4|174355.4|10
1728893420000|2024-10-14 08:10:20|174447.1|174357.1|174444|174354|174447.1|174357.1|174441.7|174351.7|14
1728893430000|2024-10-14 08:10:30|174444.1|174354.1|174442|174352|174444.1|174354.1|174441.7|174351.7|12
1728893440000|2024-10-14 08:10:40|174444.8|174354.8|174448.7|174358.7|174450.1|174360.1|174444.8|174354.8|9
1728893450000|2024-10-14 08:10:50|174446.4|174356.4|174452.6|174362.6|174454.8|174364.8|174444.7|174354.7|14
1728893460000|2024-10-14 08:11:00|174452.4|174362.4|174459.6|174369.6|174461.5|174371.5|174452.4|174362.4|8
1728893470000|2024-10-14 08:11:10|174459.7|174369.7|174459.6|174369.6|174459.9|174369.9|174459.6|174369.6|6
1728893480000|2024-10-14 08:11:20|174456.4|174366.4|174447|174357|174456.4|174366.4|174441.9|174351.9|6
1728893490000|2024-10-14 08:11:30|174446.9|174356.9|174452.5|174362.5|174454.5|174364.5|174444.1|174354.1|11
1728893500000|2024-10-14 08:11:40|174454.5|174364.5|174453.9|174363.9|174456.6|174366.6|174446|174356|9
1728893510000|2024-10-14 08:11:50|174456.1|174366.1|174458.3|174368.3|174458.3|174368.3|174456.1|174366.1|6
1728893520000|2024-10-14 08:12:00|174456.3|174366.3|174455.7|174365.7|174460.2|174370.2|174448.7|174358.7|8
1728893530000|2024-10-14 08:12:10|174455.4|174365.4|174455.7|174365.7|174455.9|174365.9|174455.4|174365.4|4
1728893540000|2024-10-14 08:12:20|174455.8|174365.8|174455.8|174365.8|174455.8|174365.8|174455.8|174365.8|1
1728893550000|2024-10-14 08:12:30|174457.3|174367.3|174457.3|174367.3|174457.3|174367.3|174457.3|174367.3|1
1728893560000|2024-10-14 08:12:40|174454.5|174364.5|174456|174366|174460.3|174370.3|174454.5|174364.5|4
1728893570000|2024-10-14 08:12:50|174457.1|174367.1|174462.4|174372.4|174462.4|174372.4|174457.1|174367.1|5
1728893580000|2024-10-14 08:13:00|174461.8|174371.8|174539.6|174449.6|174540.2|174450.2|174461|174371|15
1728893590000|2024-10-14 08:13:10|174540.4|174450.4|174541.3|174451.3|174544.2|174454.2|174538|174448|21
1728893600000|2024-10-14 08:13:20|174538.3|174448.3|174538.7|174448.7|174544.9|174454.9|174538.3|174448.3|8
1728893610000|2024-10-14 08:13:30|174538.6|174448.6|174541.8|174451.8|174543|174453|174538.6|174448.6|5
1728893620000|2024-10-14 08:13:40|174540.1|174450.1|174536.4|174446.4|174540.3|174450.3|174535.2|174445.2|8
1728893630000|2024-10-14 08:13:50|174533.2|174443.2|174553.6|174463.6|174557.1|174467.1|174533.2|174443.2|15
1728893640000|2024-10-14 08:14:00|174553.5|174463.5|174553.7|174463.7|174554.8|174464.8|174547.4|174457.4|7
1728893650000|2024-10-14 08:14:10|174552.7|174462.7|174549.1|174459.1|174552.7|174462.7|174546.3|174456.3|11
1728893660000|2024-10-14 08:14:20|174547.1|174457.1|174556.6|174466.6|174556.7|174466.7|174546.5|174456.5|9
1728893670000|2024-10-14 08:14:30|174554|174464|174545.3|174455.3|174554.2|174464.2|174543.8|174453.8|11
1728893680000|2024-10-14 08:14:40|174548.2|174458.2|174549.7|174459.7|174552.5|174462.5|174548.2|174458.2|11
1728893690000|2024-10-14 08:14:50|174549.6|174459.6|174548.8|174458.8|174549.8|174459.8|174548.7|174458.7|6
1728893700000|2024-10-14 08:15:00|174548|174458|174550.4|174460.4|174553.3|174463.3|174548|174458|9
1728893710000|2024-10-14 08:15:10|174550.9|174460.9|174551.5|174461.5|174556.8|174466.8|174550.9|174460.9|9
1728893720000|2024-10-14 08:15:20|174553.7|174463.7|174553|174463|174554.2|174464.2|174550.6|174460.6|9
1728893730000|2024-10-14 08:15:30|174552.8|174462.8|174554.2|174464.2|174556.4|174466.4|174552.8|174462.8|10
1728893740000|2024-10-14 08:15:40|174556.3|174466.3|174563.2|174473.2|174564.8|174474.8|174556.3|174466.3|7
1728893750000|2024-10-14 08:15:50|174563.4|174473.4|174563.3|174473.3|174565|174475|174563|174473|8
1728893760000|2024-10-14 08:16:00|174566.3|174476.3|174562.8|174472.8|174566.3|174476.3|174561.9|174471.9|11
1728893770000|2024-10-14 08:16:10|174563|174473|174563.6|174473.6|174567.7|174477.7|174563|174473|7
1728893780000|2024-10-14 08:16:20|174563.8|174473.8|174561.9|174471.9|174563.8|174473.8|174561.9|174471.9|8
1728893790000|2024-10-14 08:16:30|174562.7|174472.7|174563.4|174473.4|174563.4|174473.4|174562.7|174472.7|3
1728893800000|2024-10-14 08:16:40|174565.8|174475.8|174564|174474|174565.8|174475.8|174563.6|174473.6|6
1728893810000|2024-10-14 08:16:50|174563.8|174473.8|174563.3|174473.3|174563.8|174473.8|174563.3|174473.3|7
1728893820000|2024-10-14 08:17:00|174563.2|174473.2|174554.2|174464.2|174563.2|174473.2|174553.8|174463.8|8
1728893830000|2024-10-14 08:17:10|174554.1|174464.1|174546.9|174456.9|174554.6|174464.6|174546.9|174456.9|13
1728893840000|2024-10-14 08:17:20|174545.5|174455.5|174542.8|174452.8|174545.5|174455.5|174540.4|174450.4|8
1728893850000|2024-10-14 08:17:30|174542.9|174452.9|174542.9|174452.9|174542.9|174452.9|174542.9|174452.9|1
1728893860000|2024-10-14 08:17:40|174542.8|174452.8|174541.5|174451.5|174543.9|174453.9|174539.5|174449.5|6
1728893870000|2024-10-14 08:17:50|174541|174451|174544.2|174454.2|174544.2|174454.2|174540.8|174450.8|4
1728893880000|2024-10-14 08:18:00|174544.1|174454.1|174549.8|174459.8|174550.5|174460.5|174544.1|174454.1|4
1728893890000|2024-10-14 08:18:10|174547.7|174457.7|174543.8|174453.8|174547.7|174457.7|174539.9|174449.9|8
1728893900000|2024-10-14 08:18:20|174542.7|174452.7|174545.6|174455.6|174545.6|174455.6|174542.7|174452.7|3
1728893910000|2024-10-14 08:18:30|174546.5|174456.5|174542.8|174452.8|174546.5|174456.5|174541.8|174451.8|7
1728893920000|2024-10-14 08:18:40|174543.6|174453.6|174564|174474|174566.7|174476.7|174543.6|174453.6|7
1728893930000|2024-10-14 08:18:50|174549.5|174459.5|174548.6|174458.6|174549.5|174459.5|174541.3|174451.3|7
1728893940000|2024-10-14 08:19:00|174548.7|174458.7|174546.6|174456.6|174548.7|174458.7|174546.2|174456.2|3
1728893960000|2024-10-14 08:19:20|174544|174454|174542.2|174452.2|174545.5|174455.5|174539.5|174449.5|7
1728893970000|2024-10-14 08:19:30|174542.1|174452.1|174542.1|174452.1|174542.2|174452.2|174542.1|174452.1|3
1728893980000|2024-10-14 08:19:40|174542.3|174452.3|174547.9|174457.9|174548.9|174458.9|174542.3|174452.3|4
1728893990000|2024-10-14 08:19:50|174548|174458|174547.9|174457.9|174548|174458|174547.9|174457.9|2
1728894000000|2024-10-14 08:20:00|174546.7|174456.7|174543.7|174453.7|174546.7|174456.7|174539.7|174449.7|4
1728894010000|2024-10-14 08:20:10|174544|174454|174548.5|174458.5|174548.6|174458.6|174544|174454|8
1728894020000|2024-10-14 08:20:20|174548.6|174458.6|174547.6|174457.6|174548.8|174458.8|174546.4|174456.4|9
1728894030000|2024-10-14 08:20:30|174549.4|174459.4|174548.1|174458.1|174549.4|174459.4|174548.1|174458.1|2
1728894040000|2024-10-14 08:20:40|174546.4|174456.4|174546.4|174456.4|174546.4|174456.4|174546.4|174456.4|1
1728894050000|2024-10-14 08:20:50|174550.7|174460.7|174551.4|174461.4|174552.6|174462.6|174550.7|174460.7|6
1728894060000|2024-10-14 08:21:00|174548.7|174458.7|174547.7|174457.7|174548.7|174458.7|174545.8|174455.8|7
1728894070000|2024-10-14 08:21:10|174544.7|174454.7|174544.3|174454.3|174544.7|174454.7|174544.3|174454.3|2
1728894090000|2024-10-14 08:21:30|174545.1|174455.1|174544|174454|174546.1|174456.1|174544|174454|7
1728894100000|2024-10-14 08:21:40|174545.8|174455.8|174563.7|174473.7|174567.1|174477.1|174545.8|174455.8|8
1728894110000|2024-10-14 08:21:50|174563.8|174473.8|174562.8|174472.8|174563.8|174473.8|174562.8|174472.8|3
1728894120000|2024-10-14 08:22:00|174566.5|174476.5|174565.3|174475.3|174566.5|174476.5|174564.8|174474.8|5
1728894130000|2024-10-14 08:22:10|174564.6|174474.6|174567.1|174477.1|174567.3|174477.3|174564.6|174474.6|3
1728894140000|2024-10-14 08:22:20|174566.1|174476.1|174564.2|174474.2|174567.2|174477.2|174562.5|174472.5|9
1728894150000|2024-10-14 08:22:30|174567.4|174477.4|174567.3|174477.3|174567.4|174477.4|174567.3|174477.3|2
1728894160000|2024-10-14 08:22:40|174567.2|174477.2|174566.7|174476.7|174567.2|174477.2|174566.7|174476.7|5
1728894170000|2024-10-14 08:22:50|174566.8|174476.8|174541|174451|174566.8|174476.8|174539.8|174449.8|6
1728894180000|2024-10-14 08:23:00|174540.2|174450.2|174541.1|174451.1|174541.1|174451.1|174540.2|174450.2|3
1728894190000|2024-10-14 08:23:10|174544.1|174454.1|174566.5|174476.5|174567.1|174477.1|174544.1|174454.1|9
1728894200000|2024-10-14 08:23:20|174566.6|174476.6|174565.8|174475.8|174566.8|174476.8|174565.8|174475.8|3
1728894210000|2024-10-14 08:23:30|174566.1|174476.1|174566.7|174476.7|174566.7|174476.7|174565.8|174475.8|3
1728894220000|2024-10-14 08:23:40|174566.6|174476.6|174560.4|174470.4|174566.7|174476.7|174560.4|174470.4|5
1728894230000|2024-10-14 08:23:50|174561.4|174471.4|174560.3|174470.3|174562.4|174472.4|174560.1|174470.1|9
1728894240000|2024-10-14 08:24:00|174562.6|174472.6|174560.3|174470.3|174562.6|174472.6|174560.3|174470.3|2
1728894250000|2024-10-14 08:24:10|174559.9|174469.9|174563.9|174473.9|174563.9|174473.9|174559.9|174469.9|2
1728894260000|2024-10-14 08:24:20|174563.8|174473.8|174571.1|174481.1|174571.1|174481.1|174541.6|174451.6|6
1728894270000|2024-10-14 08:24:30|174571.2|174481.2|174569.4|174479.4|174572.1|174482.1|174569.4|174479.4|4
1728894280000|2024-10-14 08:24:40|174569.5|174479.5|174563.8|174473.8|174569.5|174479.5|174563.5|174473.5|5
1728894290000|2024-10-14 08:24:50|174563.9|174473.9|174564.5|174474.5|174564.9|174474.9|174563.9|174473.9|5
1728894300000|2024-10-14 08:25:00|174563.1|174473.1|174563.3|174473.3|174563.3|174473.3|174563.1|174473.1|2
1728894310000|2024-10-14 08:25:10|174559.1|174469.1|174559.1|174469.1|174559.1|174469.1|174559.1|174469.1|1
1728894320000|2024-10-14 08:25:20|174560.1|174470.1|174556.5|174466.5|174560.1|174470.1|174556.4|174466.4|4
1728894330000|2024-10-14 08:25:30|174556.4|174466.4|174552.5|174462.5|174556.4|174466.4|174551.5|174461.5|11
1728894340000|2024-10-14 08:25:40|174555.9|174465.9|174552.3|174462.3|174557.2|174467.2|174552.3|174462.3|8
1728894350000|2024-10-14 08:25:50|174552.2|174462.2|174555.5|174465.5|174555.5|174465.5|174552.1|174462.1|4
1728894360000|2024-10-14 08:26:00|174555.6|174465.6|174558.9|174468.9|174560.4|174470.4|174555.6|174465.6|3
1728894370000|2024-10-14 08:26:10|174559.6|174469.6|174560.7|174470.7|174560.7|174470.7|174559.5|174469.5|3
1728894380000|2024-10-14 08:26:20|174560.5|174470.5|174553.6|174463.6|174560.9|174470.9|174553.6|174463.6|6
1728894390000|2024-10-14 08:26:30|174552.9|174462.9|174557.8|174467.8|174560.3|174470.3|174552.9|174462.9|5
1728894400000|2024-10-14 08:26:40|174559.8|174469.8|174561.2|174471.2|174561.2|174471.2|174558.9|174468.9|6
1728894410000|2024-10-14 08:26:50|174561.3|174471.3|174561.5|174471.5|174561.5|174471.5|174560.7|174470.7|3
1728894420000|2024-10-14 08:27:00|174561.6|174471.6|174561.8|174471.8|174561.8|174471.8|174560.8|174470.8|4
1728894430000|2024-10-14 08:27:10|174559.1|174469.1|174559|174469|174559.1|174469.1|174558.9|174468.9|3
1728894440000|2024-10-14 08:27:20|174558.7|174468.7|174560.4|174470.4|174560.4|174470.4|174556.8|174466.8|3
1728894450000|2024-10-14 08:27:30|174562.5|174472.5|174567.1|174477.1|174569|174479|174562.5|174472.5|9
1728894460000|2024-10-14 08:27:40|174568.6|174478.6|174570|174480|174571.1|174481.1|174568.6|174478.6|4
1728894470000|2024-10-14 08:27:50|174570.5|174480.5|174570.5|174480.5|174570.5|174480.5|174570.4|174480.4|3
1728894480000|2024-10-14 08:28:00|174570.8|174480.8|174570.7|174480.7|174570.8|174480.8|174570.7|174480.7|2
1728894490000|2024-10-14 08:28:10|174570.8|174480.8|174573.4|174483.4|174574.1|174484.1|174569.6|174479.6|7
1728894500000|2024-10-14 08:28:20|174574|174484|174574.3|174484.3|174574.3|174484.3|174574|174484|2
1728894510000|2024-10-14 08:28:30|174572.9|174482.9|174575.4|174485.4|174575.4|174485.4|174572.9|174482.9|5
1728894520000|2024-10-14 08:28:40|174576.9|174486.9|174583.2|174493.2|174583.2|174493.2|174576.9|174486.9|4
1728894530000|2024-10-14 08:28:50|174583.3|174493.3|174582.2|174492.2|174583.3|174493.3|174581.8|174491.8|3
1728894540000|2024-10-14 08:29:00|174583.9|174493.9|174637.2|174547.2|174645.3|174555.3|174581.3|174491.3|8
1728894550000|2024-10-14 08:29:10|174642.1|174552.1|174643.8|174553.8|174646.3|174556.3|174635|174545|30
1728894560000|2024-10-14 08:29:20|174647.1|174557.1|174642.7|174552.7|174647.1|174557.1|174640.2|174550.2|12
1728894570000|2024-10-14 08:29:30|174643.2|174553.2|174641.4|174551.4|174644.8|174554.8|174633.7|174543.7|14
1728894580000|2024-10-14 08:29:40|174642.4|174552.4|174668.7|174578.7|174668.7|174578.7|174641.9|174551.9|13
1728894590000|2024-10-14 08:29:50|174668|174578|174671.6|174581.6|174671.6|174581.6|174667.5|174577.5|7
1728894600000|2024-10-14 08:30:00|174669.8|174579.8|174670.1|174580.1|174675.4|174585.4|174668.1|174578.1|19
1728894610000|2024-10-14 08:30:10|174671.7|174581.7|174669|174579|174671.7|174581.7|174667.9|174577.9|12
1728894620000|2024-10-14 08:30:20|174669.9|174579.9|174660.8|174570.8|174669.9|174579.9|174660.8|174570.8|9
1728894630000|2024-10-14 08:30:30|174660.4|174570.4|174664.5|174574.5|174664.5|174574.5|174660.4|174570.4|7
1728894640000|2024-10-14 08:30:40|174664.9|174574.9|174667|174577|174669.2|174579.2|174664.9|174574.9|8
1728894650000|2024-10-14 08:30:50|174666.9|174576.9|174669.4|174579.4|174669.6|174579.6|174666.9|174576.9|12
1728894660000|2024-10-14 08:31:00|174669.3|174579.3|174665|174575|174669.3|174579.3|174665|174575|5
1728894670000|2024-10-14 08:31:10|174667.6|174577.6|174669.1|174579.1|174669.1|174579.1|174667.6|174577.6|4
1728894680000|2024-10-14 08:31:20|174668.8|174578.8|174669.2|174579.2|174669.2|174579.2|174668.8|174578.8|5
1728894690000|2024-10-14 08:31:30|174669|174579|174665.4|174575.4|174669|174579|174663.4|174573.4|9
1728894700000|2024-10-14 08:31:40|174666|174576|174666|174576|174666.6|174576.6|174663.1|174573.1|8
1728894710000|2024-10-14 08:31:50|174663.5|174573.5|174665.7|174575.7|174666|174576|174663.5|174573.5|5
1728894720000|2024-10-14 08:32:00|174665.8|174575.8|174665.4|174575.4|174665.8|174575.8|174665.4|174575.4|3
1728894730000|2024-10-14 08:32:10|174665.3|174575.3|174665.3|174575.3|174665.3|174575.3|174665.3|174575.3|1
1728894740000|2024-10-14 08:32:20|174665.4|174575.4|174656.9|174566.9|174665.4|174575.4|174654.4|174564.4|7
1728894750000|2024-10-14 08:32:30|174655.5|174565.5|174655.5|174565.5|174655.5|174565.5|174655.5|174565.5|1
1728894760000|2024-10-14 08:32:40|174655.2|174565.2|174658.6|174568.6|174658.6|174568.6|174655.2|174565.2|3
1728894770000|2024-10-14 08:32:50|174658.1|174568.1|174655.1|174565.1|174658.6|174568.6|174653.7|174563.7|8
1728894780000|2024-10-14 08:33:00|174654.2|174564.2|174653.6|174563.6|174654.2|174564.2|174653.6|174563.6|2
1728894790000|2024-10-14 08:33:10|174652.8|174562.8|174650.3|174560.3|174652.8|174562.8|174650.3|174560.3|4
1728894800000|2024-10-14 08:33:20|174652.4|174562.4|174652.1|174562.1|174652.4|174562.4|174652|174562|3
1728894810000|2024-10-14 08:33:30|174652.5|174562.5|174665.3|174575.3|174665.8|174575.8|174651.4|174561.4|10
1728894820000|2024-10-14 08:33:40|174667.3|174577.3|174667.9|174577.9|174670.4|174580.4|174665.6|174575.6|9
1728894830000|2024-10-14 08:33:50|174663.3|174573.3|174665.9|174575.9|174665.9|174575.9|174663.3|174573.3|3
1728894840000|2024-10-14 08:34:00|174665.5|174575.5|174660.4|174570.4|174667|174577|174660.4|174570.4|9
1728894850000|2024-10-14 08:34:10|174662|174572|174668.1|174578.1|174668.1|174578.1|174662|174572|5
1728894860000|2024-10-14 08:34:20|174668|174578|174666|174576|174668|174578|174666|174576|4
1728894870000|2024-10-14 08:34:30|174667.8|174577.8|174667.9|174577.9|174667.9|174577.9|174667.8|174577.8|2
1728894880000|2024-10-14 08:34:40|174665.7|174575.7|174669|174579|174669|174579|174662.5|174572.5|10
1728894890000|2024-10-14 08:34:50|174669.2|174579.2|174669.3|174579.3|174669.4|174579.4|174668.9|174578.9|7
1728894900000|2024-10-14 08:35:00|174671.3|174581.3|174719.2|174629.2|174722.4|174632.4|174671.3|174581.3|19
1728894910000|2024-10-14 08:35:10|174720.3|174630.3|174720.3|174630.3|174720.3|174630.3|174720.3|174630.3|1
1728894920000|2024-10-14 08:35:20|174720.4|174630.4|174716.2|174626.2|174720.5|174630.5|174712.5|174622.5|8
1728894930000|2024-10-14 08:35:30|174716.7|174626.7|174716.7|174626.7|174716.7|174626.7|174716.7|174626.7|1
1728894940000|2024-10-14 08:35:40|174716.8|174626.8|174707.7|174617.7|174716.8|174626.8|174704.6|174614.6|3
1728894950000|2024-10-14 08:35:50|174709.2|174619.2|174683.7|174593.7|174709.4|174619.4|174679.5|174589.5|9
1728894960000|2024-10-14 08:36:00|174676.2|174586.2|174652.5|174562.5|174676.2|174586.2|174637.1|174547.1|12
1728894970000|2024-10-14 08:36:10|174652.7|174562.7|174668.5|174578.5|174672.2|174582.2|174652.4|174562.4|11
1728894980000|2024-10-14 08:36:20|174671.1|174581.1|174671.8|174581.8|174672.4|174582.4|174671.1|174581.1|3
1728894990000|2024-10-14 08:36:30|174670.8|174580.8|174672|174582|174675.4|174585.4|174670.1|174580.1|8
1728895000000|2024-10-14 08:36:40|174671.3|174581.3|174674.3|174584.3|174674.8|174584.8|174671.3|174581.3|4
1728895010000|2024-10-14 08:36:50|174674.2|174584.2|174673.7|174583.7|174674.2|174584.2|174672.9|174582.9|7
1728895020000|2024-10-14 08:37:00|174671.8|174581.8|174668.4|174578.4|174671.8|174581.8|174665|174575|8
1728895030000|2024-10-14 08:37:10|174664.5|174574.5|174672.7|174582.7|174672.7|174582.7|174664.5|174574.5|5
1728895040000|2024-10-14 08:37:20|174674|174584|174670.7|174580.7|174674|174584|174669.9|174579.9|9
1728895050000|2024-10-14 08:37:30|174669.2|174579.2|174673.8|174583.8|174676.8|174586.8|174669.2|174579.2|7
1728895060000|2024-10-14 08:37:40|174671.3|174581.3|174669.1|174579.1|174671.3|174581.3|174666.4|174576.4|10
1728895070000|2024-10-14 08:37:50|174669.2|174579.2|174669.2|174579.2|174669.2|174579.2|174669.2|174579.2|1
1728895080000|2024-10-14 08:38:00|174670|174580|174669.6|174579.6|174670|174580|174669.2|174579.2|3
1728895090000|2024-10-14 08:38:10|174670.1|174580.1|174672.4|174582.4|174673.1|174583.1|174670|174580|6
1728895100000|2024-10-14 08:38:20|174672.3|174582.3|174669.6|174579.6|174672.3|174582.3|174668.6|174578.6|8
1728895110000|2024-10-14 08:38:30|174669.5|174579.5|174669.6|174579.6|174669.6|174579.6|174669.2|174579.2|4
1728895120000|2024-10-14 08:38:40|174668.1|174578.1|174664.6|174574.6|174668.8|174578.8|174664.6|174574.6|4
1728895130000|2024-10-14 08:38:50|174665|174575|174665.5|174575.5|174665.5|174575.5|174665|174575|2
1728895140000|2024-10-14 08:39:00|174664.2|174574.2|174665|174575|174665|174575|174661.4|174571.4|7
1728895150000|2024-10-14 08:39:10|174666.2|174576.2|174668.2|174578.2|174668.4|174578.4|174666|174576|9
1728895160000|2024-10-14 08:39:20|174668|174578|174668.9|174578.9|174669.2|174579.2|174666|174576|8
1728895170000|2024-10-14 08:39:30|174668.4|174578.4|174668.7|174578.7|174668.7|174578.7|174668.4|174578.4|3
1728895180000|2024-10-14 08:39:40|174666.7|174576.7|174667.9|174577.9|174667.9|174577.9|174662.9|174572.9|7
1728895190000|2024-10-14 08:39:50|174668.3|174578.3|174664.5|174574.5|174668.6|174578.6|174664.5|174574.5|9
1728895200000|2024-10-14 08:40:00|174662.2|174572.2|174662.3|174572.3|174664.1|174574.1|174660.4|174570.4|8
1728895210000|2024-10-14 08:40:10|174658.8|174568.8|174662|174572|174663.5|174573.5|174658.8|174568.8|10
1728895220000|2024-10-14 08:40:20|174661.9|174571.9|174661.3|174571.3|174661.9|174571.9|174656.5|174566.5|5
1728895230000|2024-10-14 08:40:30|174661.9|174571.9|174659.3|174569.3|174661.9|174571.9|174653.2|174563.2|8
1728895240000|2024-10-14 08:40:40|174659.4|174569.4|174658.8|174568.8|174659.4|174569.4|174655.8|174565.8|9
1728895250000|2024-10-14 08:40:50|174656.8|174566.8|174653.6|174563.6|174656.8|174566.8|174651.7|174561.7|8
1728895260000|2024-10-14 08:41:00|174649.9|174559.9|174654.5|174564.5|174654.5|174564.5|174649.9|174559.9|5
1728895270000|2024-10-14 08:41:10|174654.6|174564.6|174655|174565|174655|174565|174654.6|174564.6|3
1728895280000|2024-10-14 08:41:20|174655.7|174565.7|174674.3|174584.3|174674.3|174584.3|174655.7|174565.7|12
1728895290000|2024-10-14 08:41:30|174674.8|174584.8|174674.9|174584.9|174675.1|174585.1|174674.8|174584.8|5
1728895300000|2024-10-14 08:41:40|174676.1|174586.1|174676.4|174586.4|174676.4|174586.4|174676.1|174586.1|2
1728895310000|2024-10-14 08:41:50|174676.5|174586.5|174678.3|174588.3|174678.3|174588.3|174675.5|174585.5|5
1728895320000|2024-10-14 08:42:00|174671.2|174581.2|174675.6|174585.6|174675.6|174585.6|174671.2|174581.2|4
1728895330000|2024-10-14 08:42:10|174675.5|174585.5|174676.4|174586.4|174677.7|174587.7|174673.4|174583.4|7
1728895340000|2024-10-14 08:42:20|174673.9|174583.9|174679.6|174589.6|174679.6|174589.6|174673.7|174583.7|6
1728895350000|2024-10-14 08:42:30|174676.1|174586.1|174676.1|174586.1|174677.5|174587.5|174673.1|174583.1|7
1728895360000|2024-10-14 08:42:40|174676|174586|174675.2|174585.2|174677.5|174587.5|174671.6|174581.6|15
1728895370000|2024-10-14 08:42:50|174674.9|174584.9|174698.9|174608.9|174703.4|174613.4|174674.9|174584.9|5
1728895380000|2024-10-14 08:43:00|174699.7|174609.7|174699.4|174609.4|174699.7|174609.7|174692|174602|15
1728895390000|2024-10-14 08:43:10|174699.3|174609.3|174699.3|174609.3|174699.3|174609.3|174699.3|174609.3|1
1728895400000|2024-10-14 08:43:20|174699.4|174609.4|174699.4|174609.4|174699.4|174609.4|174699.4|174609.4|1
1728895410000|2024-10-14 08:43:30|174699.5|174609.5|174699.5|174609.5|174700.1|174610.1|174699.5|174609.5|3
1728895420000|2024-10-14 08:43:40|174688.6|174598.6|174685.4|174595.4|174688.6|174598.6|174685.4|174595.4|6
1728895430000|2024-10-14 08:43:50|174688|174598|174688.2|174598.2|174688.2|174598.2|174688|174598|4
1728895440000|2024-10-14 08:44:00|174686.2|174596.2|174699.5|174609.5|174699.5|174609.5|174686.2|174596.2|5
1728895450000|2024-10-14 08:44:10|174698.5|174608.5|174699.8|174609.8|174699.8|174609.8|174698.5|174608.5|2
1728895460000|2024-10-14 08:44:20|174701.4|174611.4|174716.2|174626.2|174717.8|174627.8|174701.4|174611.4|11
1728895470000|2024-10-14 08:44:30|174715.8|174625.8|174715.1|174625.1|174717|174627|174715.1|174625.1|4
1728895480000|2024-10-14 08:44:40|174715.6|174625.6|174716|174626|174716|174626|174715.6|174625.6|3
1728895490000|2024-10-14 08:44:50|174715.9|174625.9|174716.4|174626.4|174716.4|174626.4|174715.3|174625.3|6
1728895500000|2024-10-14 08:45:00|174716.7|174626.7|174716.9|174626.9|174717.9|174627.9|174716.7|174626.7|3
1728895510000|2024-10-14 08:45:10|174717.1|174627.1|174763|174673|174763|174673|174717.1|174627.1|7
1728895520000|2024-10-14 08:45:20|174757.6|174667.6|174759.8|174669.8|174763.5|174673.5|174754.9|174664.9|22
1728895530000|2024-10-14 08:45:30|174758.2|174668.2|174743.3|174653.3|174765.4|174675.4|174741.7|174651.7|19
1728895540000|2024-10-14 08:45:40|174743.1|174653.1|174739.6|174649.6|174743.4|174653.4|174739.6|174649.6|8
1728895550000|2024-10-14 08:45:50|174739.3|174649.3|174732|174642|174739.3|174649.3|174732|174642|3
1728895560000|2024-10-14 08:46:00|174732.2|174642.2|174733.6|174643.6|174734.1|174644.1|174730.1|174640.1|5
1728895570000|2024-10-14 08:46:10|174733.7|174643.7|174735.7|174645.7|174735.7|174645.7|174733.7|174643.7|6
1728895580000|2024-10-14 08:46:20|174734.7|174644.7|174734.7|174644.7|174734.7|174644.7|174734.7|174644.7|1
1728895590000|2024-10-14 08:46:30|174732|174642|174737.7|174647.7|174737.7|174647.7|174732|174642|6
1728895600000|2024-10-14 08:46:40|174737.6|174647.6|174736.7|174646.7|174737.7|174647.7|174734.7|174644.7|6
1728895610000|2024-10-14 08:46:50|174736.4|174646.4|174735.5|174645.5|174736.8|174646.8|174732.8|174642.8|6
1728895620000|2024-10-14 08:47:00|174735.1|174645.1|174732.7|174642.7|174735.1|174645.1|174731.9|174641.9|5
1728895630000|2024-10-14 08:47:10|174732.5|174642.5|174732.8|174642.8|174732.8|174642.8|174732.5|174642.5|3
1728895640000|2024-10-14 08:47:20|174732.7|174642.7|174732.7|174642.7|174732.7|174642.7|174732.7|174642.7|1
1728895650000|2024-10-14 08:47:30|174734.7|174644.7|174734.4|174644.4|174736.7|174646.7|174731.8|174641.8|8
1728895660000|2024-10-14 08:47:40|174736.4|174646.4|174734.2|174644.2|174737.6|174647.6|174734.2|174644.2|5
1728895670000|2024-10-14 08:47:50|174734.1|174644.1|174733.7|174643.7|174734.1|174644.1|174733.6|174643.6|4
1728895680000|2024-10-14 08:48:00|174733.4|174643.4|174732.3|174642.3|174733.4|174643.4|174729.8|174639.8|8
1728895690000|2024-10-14 08:48:10|174733.5|174643.5|174733.5|174643.5|174733.5|174643.5|174733.5|174643.5|1
1728895700000|2024-10-14 08:48:20|174733.2|174643.2|174731.2|174641.2|174733.2|174643.2|174731.2|174641.2|6
1728895710000|2024-10-14 08:48:30|174731.4|174641.4|174732.3|174642.3|174734.8|174644.8|174731.4|174641.4|9
1728895720000|2024-10-14 08:48:40|174734.5|174644.5|174738.9|174648.9|174738.9|174648.9|174734.5|174644.5|4
1728895730000|2024-10-14 08:48:50|174741.3|174651.3|174754.5|174664.5|174757.9|174667.9|174741.3|174651.3|4
1728895740000|2024-10-14 08:49:00|174763.9|174673.9|174762.4|174672.4|174763.9|174673.9|174760.9|174670.9|3
1728895750000|2024-10-14 08:49:10|174762.9|174672.9|174763.6|174673.6|174764.7|174674.7|174761.6|174671.6|5
1728895760000|2024-10-14 08:49:20|174763.5|174673.5|174766.3|174676.3|174766.3|174676.3|174763.3|174673.3|3
1728895770000|2024-10-14 08:49:30|174765.5|174675.5|174765.2|174675.2|174765.5|174675.5|174759.1|174669.1|12
1728895780000|2024-10-14 08:49:40|174768.5|174678.5|174789.1|174699.1|174791.8|174701.8|174768.5|174678.5|12
1728895790000|2024-10-14 08:49:50|174790.1|174700.1|174802.6|174712.6|174820.2|174730.2|174787.7|174697.7|9
1728895800000|2024-10-14 08:50:00|174808.6|174718.6|174801.8|174711.8|174808.6|174718.6|174800.9|174710.9|9
1728895810000|2024-10-14 08:50:10|174801.6|174711.6|174802.4|174712.4|174802.4|174712.4|174801.5|174711.5|6
1728895820000|2024-10-14 08:50:20|174802.3|174712.3|174798.7|174708.7|174802.3|174712.3|174797.8|174707.8|9
1728895830000|2024-10-14 08:50:30|174798.5|174708.5|174800.7|174710.7|174800.8|174710.8|174794.3|174704.3|12
1728895840000|2024-10-14 08:50:40|174803.3|174713.3|174801.3|174711.3|174805.4|174715.4|174801.3|174711.3|8
1728895850000|2024-10-14 08:50:50|174800.9|174710.9|174803|174713|174803|174713|174800.1|174710.1|8
1728895860000|2024-10-14 08:51:00|174808|174718|174808|174718|174812.7|174722.7|174804.3|174714.3|13
1728895870000|2024-10-14 08:51:10|174806.1|174716.1|174806.5|174716.5|174810.3|174720.3|174806|174716|5
1728895880000|2024-10-14 08:51:20|174806.7|174716.7|174807.7|174717.7|174810.8|174720.8|174804|174714|12
1728895890000|2024-10-14 08:51:30|174814.4|174724.4|174810.8|174720.8|174817.6|174727.6|174810.8|174720.8|5
1728895900000|2024-10-14 08:51:40|174810.7|174720.7|174810.8|174720.8|174810.8|174720.8|174810.7|174720.7|2
1728895910000|2024-10-14 08:51:50|174815|174725|174810.6|174720.6|174815|174725|174810.6|174720.6|4
1728895920000|2024-10-14 08:52:00|174812.5|174722.5|174811|174721|174813.3|174723.3|174809|174719|6
1728895930000|2024-10-14 08:52:10|174814.5|174724.5|174811.4|174721.4|174814.5|174724.5|174810.1|174720.1|6
1728895940000|2024-10-14 08:52:20|174811.5|174721.5|174808.8|174718.8|174814.6|174724.6|174808.8|174718.8|5
1728895950000|2024-10-14 08:52:30|174808.7|174718.7|174800.9|174710.9|174808.7|174718.7|174800.9|174710.9|7
1728895960000|2024-10-14 08:52:40|174800.3|174710.3|174796.3|174706.3|174800.3|174710.3|174795|174705|13
1728895970000|2024-10-14 08:52:50|174796.5|174706.5|174795.5|174705.5|174798.7|174708.7|174795.5|174705.5|9
1728895980000|2024-10-14 08:53:00|174795.6|174705.6|174795.6|174705.6|174800.3|174710.3|174795.5|174705.5|11
1728895990000|2024-10-14 08:53:10|174794.2|174704.2|174795.8|174705.8|174798.2|174708.2|174794.2|174704.2|11
1728896000000|2024-10-14 08:53:20|174794.5|174704.5|174806.4|174716.4|174809.9|174719.9|174794.4|174704.4|15
1728896010000|2024-10-14 08:53:30|174805.8|174715.8|174809|174719|174811.4|174721.4|174805.1|174715.1|12
1728896020000|2024-10-14 08:53:40|174813.1|174723.1|174809.3|174719.3|174813.1|174723.1|174809.2|174719.2|3
1728896030000|2024-10-14 08:53:50|174811.7|174721.7|174816.3|174726.3|174816.3|174726.3|174811.7|174721.7|5
1728896040000|2024-10-14 08:54:00|174811.8|174721.8|174811.9|174721.9|174814.5|174724.5|174811.7|174721.7|6
1728896050000|2024-10-14 08:54:10|174815.6|174725.6|174812.7|174722.7|174815.6|174725.6|174812.1|174722.1|4
1728896060000|2024-10-14 08:54:20|174812.5|174722.5|174812.8|174722.8|174813|174723|174812.5|174722.5|5
1728896070000|2024-10-14 08:54:30|174812.6|174722.6|174812.5|174722.5|174812.8|174722.8|174812.5|174722.5|6
1728896080000|2024-10-14 08:54:40|174808.2|174718.2|174810.4|174720.4|174811.4|174721.4|174808|174718|5
1728896090000|2024-10-14 08:54:50|174810.2|174720.2|174814.3|174724.3|174814.3|174724.3|174810.2|174720.2|7
1728896100000|2024-10-14 08:55:00|174820.8|174730.8|174824.8|174734.8|174825|174735|174820.8|174730.8|7
1728896110000|2024-10-14 08:55:10|174822.6|174732.6|174824.8|174734.8|174826.2|174736.2|174818.4|174728.4|13
1728896120000|2024-10-14 08:55:20|174865.2|174775.2|174895.3|174805.3|174897.8|174807.8|174865.2|174775.2|24
1728896130000|2024-10-14 08:55:30|174890.7|174800.7|174892|174802|174895.6|174805.6|174890|174800|19
1728896140000|2024-10-14 08:55:40|174891.8|174801.8|174893.1|174803.1|174895|174805|174891.6|174801.6|8
1728896150000|2024-10-14 08:55:50|174892.2|174802.2|174876.7|174786.7|174895.6|174805.6|174876.7|174786.7|11
1728896160000|2024-10-14 08:56:00|174879|174789|174896.2|174806.2|174897.2|174807.2|174879|174789|22
1728896170000|2024-10-14 08:56:10|174897.8|174807.8|174896.8|174806.8|174899.5|174809.5|174894.8|174804.8|19
1728896180000|2024-10-14 08:56:20|174896.7|174806.7|174896.7|174806.7|174898.5|174808.5|174895.8|174805.8|14
1728896190000|2024-10-14 08:56:30|174892.9|174802.9|174896.2|174806.2|174900|174810|174892.9|174802.9|20
1728896200000|2024-10-14 08:56:40|174898.4|174808.4|174902.5|174812.5|174903.3|174813.3|174894.7|174804.7|10
1728896210000|2024-10-14 08:56:50|174902.6|174812.6|174902.8|174812.8|174904.4|174814.4|174900.4|174810.4|11
1728896220000|2024-10-14 08:57:00|174905|174815|174904.5|174814.5|174905.1|174815.1|174902.6|174812.6|10
1728896230000|2024-10-14 08:57:10|174906.6|174816.6|174907.2|174817.2|174910.2|174820.2|174904.3|174814.3|9
1728896240000|2024-10-14 08:57:20|174907.3|174817.3|174886.4|174796.4|174907.3|174817.3|174884.8|174794.8|17
1728896250000|2024-10-14 08:57:30|174888.4|174798.4|174893.1|174803.1|174894.6|174804.6|174886.8|174796.8|12
1728896260000|2024-10-14 08:57:40|174892.9|174802.9|174891|174801|174895.8|174805.8|174882.1|174792.1|10
1728896270000|2024-10-14 08:57:50|174888.9|174798.9|174894.2|174804.2|174894.2|174804.2|174888.9|174798.9|9
1728896280000|2024-10-14 08:58:00|174890.2|174800.2|174897.5|174807.5|174898.8|174808.8|174890.2|174800.2|8
1728896290000|2024-10-14 08:58:10|174897.2|174807.2|174896.9|174806.9|174897.9|174807.9|174892.6|174802.6|7
1728896300000|2024-10-14 08:58:20|174897.1|174807.1|174871.9|174781.9|174897.1|174807.1|174869.8|174779.8|11
1728896310000|2024-10-14 08:58:30|174872|174782|174860.9|174770.9|174872|174782|174857.8|174767.8|9
1728896320000|2024-10-14 08:58:40|174863.3|174773.3|174863.7|174773.7|174869|174779|174859.2|174769.2|13
1728896330000|2024-10-14 08:58:50|174868|174778|174880.2|174790.2|174885.8|174795.8|174868|174778|11
1728896340000|2024-10-14 08:59:00|174876.7|174786.7|174885.6|174795.6|174886.1|174796.1|174876.7|174786.7|13
1728896350000|2024-10-14 08:59:10|174883|174793|174881.8|174791.8|174886.2|174796.2|174879.7|174789.7|10
1728896360000|2024-10-14 08:59:20|174881.5|174791.5|174881.6|174791.6|174885.3|174795.3|174881|174791|5
1728896370000|2024-10-14 08:59:30|174884.2|174794.2|174883.7|174793.7|174884.2|174794.2|174879|174789|10
1728896380000|2024-10-14 08:59:40|174878.7|174788.7|174880.1|174790.1|174882.2|174792.2|174875.6|174785.6|9
1728896390000|2024-10-14 08:59:50|174876.7|174786.7|174890.1|174800.1|174898.8|174808.8|174876.7|174786.7|20
1728896400000|2024-10-14 09:00:00|174893.7|174803.7|174898.1|174808.1|174899.4|174809.4|174888.2|174798.2|24
1728896410000|2024-10-14 09:00:10|174897.9|174807.9|174897.9|174807.9|174899.8|174809.8|174894|174804|10
1728896420000|2024-10-14 09:00:20|174897.6|174807.6|174900.3|174810.3|174904.2|174814.2|174897.6|174807.6|11
1728896430000|2024-10-14 09:00:30|174902|174812|174903.2|174813.2|174904.2|174814.2|174900|174810|7
1728896440000|2024-10-14 09:00:40|174901.5|174811.5|174897.2|174807.2|174901.5|174811.5|174894.1|174804.1|11
1728896450000|2024-10-14 09:00:50|174897.1|174807.1|174895.7|174805.7|174897.1|174807.1|174887.5|174797.5|8
1728896460000|2024-10-14 09:01:00|174895.6|174805.6|174897.7|174807.7|174897.7|174807.7|174895.3|174805.3|4
1728896470000|2024-10-14 09:01:10|174897.8|174807.8|174895.8|174805.8|174897.8|174807.8|174895.6|174805.6|4
1728896480000|2024-10-14 09:01:20|174895.7|174805.7|174896.7|174806.7|174900.5|174810.5|174894.7|174804.7|9
1728896490000|2024-10-14 09:01:30|174896.4|174806.4|174902.2|174812.2|174902.2|174812.2|174896.4|174806.4|8
1728896500000|2024-10-14 09:01:40|174899.1|174809.1|174898|174808|174901.3|174811.3|174893.7|174803.7|10
1728896510000|2024-10-14 09:01:50|174898.2|174808.2|174803.9|174713.9|174898.2|174808.2|174802.7|174712.7|14
1728896520000|2024-10-14 09:02:00|174804.1|174714.1|174811.8|174721.8|174814.5|174724.5|174802.9|174712.9|7
1728896530000|2024-10-14 09:02:10|174811.7|174721.7|174812.8|174722.8|174812.8|174722.8|174811.7|174721.7|4
1728896540000|2024-10-14 09:02:20|174812.2|174722.2|174812.3|174722.3|174812.4|174722.4|174812.2|174722.2|5
1728896550000|2024-10-14 09:02:30|174816.5|174726.5|174814.5|174724.5|174816.5|174726.5|174814.3|174724.3|6
1728896560000|2024-10-14 09:02:40|174814.2|174724.2|174819.7|174729.7|174819.8|174729.8|174814.2|174724.2|10
1728896570000|2024-10-14 09:02:50|174820.1|174730.1|174820|174730|174820.6|174730.6|174819.8|174729.8|6
1728896580000|2024-10-14 09:03:00|174820.5|174730.5|174818.1|174728.1|174820.5|174730.5|174818.1|174728.1|4
1728896590000|2024-10-14 09:03:10|174818.3|174728.3|174818|174728|174818.4|174728.4|174817.9|174727.9|4
1728896600000|2024-10-14 09:03:20|174818.2|174728.2|174821.7|174731.7|174821.7|174731.7|174818.1|174728.1|5
1728896610000|2024-10-14 09:03:30|174820.7|174730.7|174816.1|174726.1|174820.7|174730.7|174816.1|174726.1|8
1728896620000|2024-10-14 09:03:40|174815.1|174725.1|174796.3|174706.3|174815.1|174725.1|174794.4|174704.4|13
1728896630000|2024-10-14 09:03:50|174796.1|174706.1|174796.7|174706.7|174796.7|174706.7|174795.8|174705.8|9
1728896640000|2024-10-14 09:04:00|174790.2|174700.2|174777.5|174687.5|174790.2|174700.2|174774|174684|8
1728896650000|2024-10-14 09:04:10|174777.7|174687.7|174777.7|174687.7|174777.7|174687.7|174777.7|174687.7|1
1728896660000|2024-10-14 09:04:20|174777.8|174687.8|174777.9|174687.9|174777.9|174687.9|174777.8|174687.8|2
1728896670000|2024-10-14 09:04:30|174772.5|174682.5|174773.9|174683.9|174773.9|174683.9|174772.5|174682.5|3
1728896680000|2024-10-14 09:04:40|174778.6|174688.6|174777.8|174687.8|174778.8|174688.8|174777.8|174687.8|3
1728896690000|2024-10-14 09:04:50|174777.9|174687.9|174779.6|174689.6|174779.6|174689.6|174777.8|174687.8|3
1728896710000|2024-10-14 09:05:10|174779.7|174689.7|174775.1|174685.1|174779.7|174689.7|174770.1|174680.1|7
1728896720000|2024-10-14 09:05:20|174770.6|174680.6|174774.8|174684.8|174774.8|174684.8|174769.7|174679.7|5
1728896730000|2024-10-14 09:05:30|174775.2|174685.2|174732.2|174642.2|174775.2|174685.2|174732|174642|10
1728896750000|2024-10-14 09:05:50|174732|174642|174731.5|174641.5|174732.2|174642.2|174727.5|174637.5|10
1728896760000|2024-10-14 09:06:00|174732.9|174642.9|174734.2|174644.2|174734.9|174644.9|174732.9|174642.9|4
1728896770000|2024-10-14 09:06:10|174733.1|174643.1|174733.1|174643.1|174733.1|174643.1|174733.1|174643.1|1
1728896780000|2024-10-14 09:06:20|174731|174641|174733.1|174643.1|174733.1|174643.1|174731|174641|2
1728896790000|2024-10-14 09:06:30|174734.8|174644.8|174724.3|174634.3|174734.8|174644.8|174724.3|174634.3|4
1728896800000|2024-10-14 09:06:40|174722.8|174632.8|174725.6|174635.6|174728.6|174638.6|174712.4|174622.4|10
1728896810000|2024-10-14 09:06:50|174707.8|174617.8|174706.2|174616.2|174707.8|174617.8|174704.2|174614.2|8
1728896820000|2024-10-14 09:07:00|174707.9|174617.9|174703.7|174613.7|174707.9|174617.9|174702.1|174612.1|12
1728896830000|2024-10-14 09:07:10|174705.3|174615.3|174706.6|174616.6|174707.8|174617.8|174705.3|174615.3|9
1728896840000|2024-10-14 09:07:20|174707.1|174617.1|174699.9|174609.9|174707.1|174617.1|174699.9|174609.9|9
1728896850000|2024-10-14 09:07:30|174699.3|174609.3|174695.5|174605.5|174703.2|174613.2|174695.5|174605.5|11
1728896860000|2024-10-14 09:07:40|174693.2|174603.2|174685.9|174595.9|174695.8|174605.8|174685.9|174595.9|9
1728896870000|2024-10-14 09:07:50|174681.6|174591.6|174688.1|174598.1|174689|174599|174681.6|174591.6|6
1728896880000|2024-10-14 09:08:00|174690.1|174600.1|174687.8|174597.8|174691.1|174601.1|174687|174597|8
1728896890000|2024-10-14 09:08:10|174688.5|174598.5|174687.5|174597.5|174688.6|174598.6|174687.5|174597.5|6
1728896900000|2024-10-14 09:08:20|174687.4|174597.4|174681.4|174591.4|174687.5|174597.5|174681.4|174591.4|9
1728896910000|2024-10-14 09:08:30|174678.4|174588.4|174682|174592|174682|174592|174672.8|174582.8|8
1728896920000|2024-10-14 09:08:40|174681.8|174591.8|174682|174592|174682|174592|174681.8|174591.8|2
1728896930000|2024-10-14 09:08:50|174684.4|174594.4|174684.4|174594.4|174684.4|174594.4|174684.4|174594.4|1
1728896940000|2024-10-14 09:09:00|174685|174595|174681.1|174591.1|174685|174595|174676|174586|7
1728896950000|2024-10-14 09:09:10|174683.7|174593.7|174664.6|174574.6|174684|174594|174664.6|174574.6|7
1728896960000|2024-10-14 09:09:20|174664.5|174574.5|174664.1|174574.1|174667.8|174577.8|174664.1|174574.1|3
1728896970000|2024-10-14 09:09:30|174664.2|174574.2|174645.8|174555.8|174664.2|174574.2|174642|174552|6
1728896980000|2024-10-14 09:09:40|174645.7|174555.7|174645.6|174555.6|174645.7|174555.7|174645.6|174555.6|2
1728896990000|2024-10-14 09:09:50|174645.7|174555.7|174645.1|174555.1|174645.7|174555.7|174645.1|174555.1|5
1728897000000|2024-10-14 09:10:00|174645|174555|174636.1|174546.1|174645|174555|174636.1|174546.1|7
1728897010000|2024-10-14 09:10:10|174605.2|174515.2|174593.8|174503.8|174605.2|174515.2|174593.8|174503.8|9
1728897020000|2024-10-14 09:10:20|174596.5|174506.5|174577.6|174487.6|174602.1|174512.1|174574.4|174484.4|19
1728897030000|2024-10-14 09:10:30|174575.6|174485.6|174589.2|174499.2|174593.4|174503.4|174573.3|174483.3|14
1728897040000|2024-10-14 09:10:40|174591.3|174501.3|174595.9|174505.9|174595.9|174505.9|174589.4|174499.4|10
1728897050000|2024-10-14 09:10:50|174595.2|174505.2|174649.3|174559.3|174652.9|174562.9|174594|174504|18
1728897060000|2024-10-14 09:11:00|174654.8|174564.8|174655.1|174565.1|174667.5|174577.5|174653.9|174563.9|12
1728897070000|2024-10-14 09:11:10|174655.2|174565.2|174647.1|174557.1|174655.2|174565.2|174646.7|174556.7|9
1728897080000|2024-10-14 09:11:20|174648.1|174558.1|174647.7|174557.7|174649.5|174559.5|174647.7|174557.7|10
1728897090000|2024-10-14 09:11:30|174647.6|174557.6|174644.7|174554.7|174647.6|174557.6|174644.7|174554.7|7
1728897100000|2024-10-14 09:11:40|174644.5|174554.5|174644.7|174554.7|174648.7|174558.7|174644.5|174554.5|7
1728897110000|2024-10-14 09:11:50|174644.8|174554.8|174644.2|174554.2|174644.8|174554.8|174644.2|174554.2|4
1728897120000|2024-10-14 09:12:00|174643.4|174553.4|174641.2|174551.2|174645.5|174555.5|174641.2|174551.2|11
1728897130000|2024-10-14 09:12:10|174641.1|174551.1|174641|174551|174641.1|174551.1|174640.9|174550.9|4
1728897140000|2024-10-14 09:12:20|174631|174541|174639.1|174549.1|174641|174551|174631|174541|7
1728897150000|2024-10-14 09:12:30|174639.6|174549.6|174643|174553|174643.5|174553.5|174639.6|174549.6|5
1728897160000|2024-10-14 09:12:40|174641.4|174551.4|174645.1|174555.1|174645.1|174555.1|174640.6|174550.6|14
1728897170000|2024-10-14 09:12:50|174645.5|174555.5|174653.9|174563.9|174659.3|174569.3|174645.5|174555.5|9
1728897180000|2024-10-14 09:13:00|174656.1|174566.1|174662.3|174572.3|174666.7|174576.7|174654.5|174564.5|17
1728897190000|2024-10-14 09:13:10|174667|174577|174664.3|174574.3|174667|174577|174661.7|174571.7|5
1728897200000|2024-10-14 09:13:20|174664.2|174574.2|174663.2|174573.2|174668.1|174578.1|174661.6|174571.6|14
1728897210000|2024-10-14 09:13:30|174668.8|174578.8|174664.8|174574.8|174668.8|174578.8|174664.6|174574.6|3
1728897220000|2024-10-14 09:13:40|174670.3|174580.3|174662.5|174572.5|174670.3|174580.3|174662.5|174572.5|4
1728897230000|2024-10-14 09:13:50|174662.4|174572.4|174666.1|174576.1|174666.2|174576.2|174662.4|174572.4|10
1728897240000|2024-10-14 09:14:00|174665.1|174575.1|174666.3|174576.3|174666.3|174576.3|174664.7|174574.7|5
1728897250000|2024-10-14 09:14:10|174666.4|174576.4|174664.6|174574.6|174666.4|174576.4|174664.6|174574.6|5
1728897260000|2024-10-14 09:14:20|174665.2|174575.2|174665.5|174575.5|174667.2|174577.2|174665|174575|8
1728897270000|2024-10-14 09:14:30|174666.4|174576.4|174664.5|174574.5|174666.4|174576.4|174660.6|174570.6|9
1728897280000|2024-10-14 09:14:40|174665.6|174575.6|174664.8|174574.8|174665.6|174575.6|174664.6|174574.6|3
1728897290000|2024-10-14 09:14:50|174664.2|174574.2|174668.5|174578.5|174668.5|174578.5|174661.5|174571.5|7
1728897300000|2024-10-14 09:15:00|174666.3|174576.3|174664.1|174574.1|174666.3|174576.3|174663.8|174573.8|14
1728897310000|2024-10-14 09:15:10|174666|174576|174663.7|174573.7|174666.6|174576.6|174663.7|174573.7|7
1728897320000|2024-10-14 09:15:20|174663.5|174573.5|174657.2|174567.2|174663.5|174573.5|174655.8|174565.8|10
1728897330000|2024-10-14 09:15:30|174657.4|174567.4|174656.4|174566.4|174659.4|174569.4|174656.4|174566.4|9
1728897340000|2024-10-14 09:15:40|174656.1|174566.1|174658.1|174568.1|174663|174573|174656.1|174566.1|6
1728897350000|2024-10-14 09:15:50|174657.4|174567.4|174657.5|174567.5|174659.9|174569.9|174657.4|174567.4|7
1728897360000|2024-10-14 09:16:00|174657.7|174567.7|174658.3|174568.3|174661.1|174571.1|174657.7|174567.7|5
1728897370000|2024-10-14 09:16:10|174661.4|174571.4|174665.8|174575.8|174665.8|174575.8|174659.6|174569.6|7
1728897380000|2024-10-14 09:16:20|174664.4|174574.4|174664.4|174574.4|174664.7|174574.7|174664.4|174574.4|3
1728897390000|2024-10-14 09:16:30|174664.7|174574.7|174665.9|174575.9|174665.9|174575.9|174663.1|174573.1|5
1728897400000|2024-10-14 09:16:40|174665.5|174575.5|174664.4|174574.4|174665.5|174575.5|174663.7|174573.7|5
1728897410000|2024-10-14 09:16:50|174659.8|174569.8|174658.8|174568.8|174660.7|174570.7|174658.8|174568.8|4
1728897420000|2024-10-14 09:17:00|174655.7|174565.7|174654.1|174564.1|174658.6|174568.6|174654.1|174564.1|4
1728897430000|2024-10-14 09:17:10|174654.8|174564.8|174657.2|174567.2|174660.5|174570.5|174654.5|174564.5|6
1728897440000|2024-10-14 09:17:20|174657.3|174567.3|174663.8|174573.8|174663.8|174573.8|174656.5|174566.5|10
1728897450000|2024-10-14 09:17:30|174666.2|174576.2|174656.6|174566.6|174666.2|174576.2|174655.5|174565.5|9
1728897460000|2024-10-14 09:17:40|174656.7|174566.7|174659.7|174569.7|174660.6|174570.6|174656.7|174566.7|4
1728897470000|2024-10-14 09:17:50|174659.6|174569.6|174657.1|174567.1|174659.7|174569.7|174657.1|174567.1|5
1728897480000|2024-10-14 09:18:00|174656.7|174566.7|174656.9|174566.9|174656.9|174566.9|174656.1|174566.1|4
1728897490000|2024-10-14 09:18:10|174656.4|174566.4|174657.4|174567.4|174661.6|174571.6|174656.4|174566.4|3
1728897500000|2024-10-14 09:18:20|174658.1|174568.1|174657.3|174567.3|174658.1|174568.1|174656.8|174566.8|5
1728897510000|2024-10-14 09:18:30|174658.1|174568.1|174657.4|174567.4|174658.1|174568.1|174657.3|174567.3|5
1728897520000|2024-10-14 09:18:40|174655.8|174565.8|174653.2|174563.2|174655.8|174565.8|174652.7|174562.7|5
1728897530000|2024-10-14 09:18:50|174653.8|174563.8|174645.2|174555.2|174653.8|174563.8|174645|174555|6
1728897540000|2024-10-14 09:19:00|174643.6|174553.6|174643.4|174553.4|174643.9|174553.9|174642.6|174552.6|7
1728897550000|2024-10-14 09:19:10|174641.8|174551.8|174642.3|174552.3|174642.3|174552.3|174641.6|174551.6|3
1728897560000|2024-10-14 09:19:20|174642.6|174552.6|174642.4|174552.4|174642.6|174552.6|174642.3|174552.3|6
1728897570000|2024-10-14 09:19:30|174641|174551|174641.3|174551.3|174643.8|174553.8|174641|174551|6
1728897580000|2024-10-14 09:19:40|174638.2|174548.2|174638.5|174548.5|174638.5|174548.5|174636|174546|7
1728897590000|2024-10-14 09:19:50|174638.3|174548.3|174643.3|174553.3|174643.3|174553.3|174638.3|174548.3|4
1728897600000|2024-10-14 09:20:00|174643.4|174553.4|174644|174554|174644|174554|174643.4|174553.4|2
1728897610000|2024-10-14 09:20:10|174643.9|174553.9|174643.4|174553.4|174644|174554|174643.3|174553.3|4
1728897620000|2024-10-14 09:20:20|174643.3|174553.3|174643.5|174553.5|174643.5|174553.5|174642.9|174552.9|6
1728897630000|2024-10-14 09:20:30|174642.5|174552.5|174641.1|174551.1|174642.6|174552.6|174641|174551|7
1728897640000|2024-10-14 09:20:40|174637.2|174547.2|174639.8|174549.8|174639.9|174549.9|174634.8|174544.8|7
1728897650000|2024-10-14 09:20:50|174643.9|174553.9|174644.4|174554.4|174644.4|174554.4|174643.9|174553.9|3
1728897660000|2024-10-14 09:21:00|174644.3|174554.3|174654.8|174564.8|174654.8|174564.8|174644.3|174554.3|7
1728897670000|2024-10-14 09:21:10|174655.5|174565.5|174655.4|174565.4|174655.7|174565.7|174655.4|174565.4|3
1728897680000|2024-10-14 09:21:20|174652.8|174562.8|174655|174565|174655.4|174565.4|174652.8|174562.8|4
1728897690000|2024-10-14 09:21:30|174655.2|174565.2|174654.5|174564.5|174655.3|174565.3|174654.5|174564.5|3
1728897700000|2024-10-14 09:21:40|174654.3|174564.3|174654|174564|174654.7|174564.7|174654|174564|4
1728897710000|2024-10-14 09:21:50|174653.3|174563.3|174653.7|174563.7|174653.7|174563.7|174653.3|174563.3|2
1728897720000|2024-10-14 09:22:00|174653.9|174563.9|174645.8|174555.8|174654.5|174564.5|174645.8|174555.8|7
1728897730000|2024-10-14 09:22:10|174643.1|174553.1|174644.4|174554.4|174644.4|174554.4|174643.1|174553.1|3
1728897740000|2024-10-14 09:22:20|174643.5|174553.5|174629.6|174539.6|174643.6|174553.6|174625.9|174535.9|5
1728897750000|2024-10-14 09:22:30|174629.4|174539.4|174628.9|174538.9|174629.4|174539.4|174628.9|174538.9|2
1728897760000|2024-10-14 09:22:40|174633.3|174543.3|174635|174545|174635.7|174545.7|174631|174541|5
1728897770000|2024-10-14 09:22:50|174633.4|174543.4|174633.2|174543.2|174633.4|174543.4|174633.2|174543.2|2
1728897780000|2024-10-14 09:23:00|174628.3|174538.3|174627.8|174537.8|174628.3|174538.3|174627.8|174537.8|3
1728897790000|2024-10-14 09:23:10|174630.8|174540.8|174630|174540|174631|174541|174630|174540|3
1728897800000|2024-10-14 09:23:20|174630.2|174540.2|174630.1|174540.1|174630.3|174540.3|174630.1|174540.1|3
1728897810000|2024-10-14 09:23:30|174630.7|174540.7|174633.3|174543.3|174633.3|174543.3|174630.7|174540.7|2
1728897820000|2024-10-14 09:23:40|174634.9|174544.9|174633.2|174543.2|174634.9|174544.9|174633.1|174543.1|5
1728897830000|2024-10-14 09:23:50|174632.8|174542.8|174633.2|174543.2|174633.7|174543.7|174632.8|174542.8|4
1728897840000|2024-10-14 09:24:00|174633.8|174543.8|174632|174542|174633.8|174543.8|174632|174542|3
1728897850000|2024-10-14 09:24:10|174632.5|174542.5|174632|174542|174632.5|174542.5|174632|174542|2
1728897860000|2024-10-14 09:24:20|174632.1|174542.1|174631.5|174541.5|174633.3|174543.3|174631.5|174541.5|4
1728897870000|2024-10-14 09:24:30|174632.9|174542.9|174627.9|174537.9|174632.9|174542.9|174627.7|174537.7|4
1728897880000|2024-10-14 09:24:40|174624.9|174534.9|174625.3|174535.3|174625.3|174535.3|174624.7|174534.7|3
1728897890000|2024-10-14 09:24:50|174625.2|174535.2|174625.2|174535.2|174625.2|174535.2|174625.2|174535.2|1
1728897900000|2024-10-14 09:25:00|174626.8|174536.8|174631.6|174541.6|174636.5|174546.5|174626.8|174536.8|6
1728897910000|2024-10-14 09:25:10|174629|174539|174628.6|174538.6|174629|174539|174628.6|174538.6|4
1728897920000|2024-10-14 09:25:20|174628.5|174538.5|174637.1|174547.1|174637.1|174547.1|174628.5|174538.5|7
1728897930000|2024-10-14 09:25:30|174642|174552|174635.8|174545.8|174642|174552|174631.3|174541.3|5
1728897940000|2024-10-14 09:25:40|174636.1|174546.1|174636|174546|174636.1|174546.1|174634.9|174544.9|6
1728897960000|2024-10-14 09:26:00|174641.5|174551.5|174641.5|174551.5|174641.5|174551.5|174641.5|174551.5|1
1728897970000|2024-10-14 09:26:10|174642|174552|174642|174552|174642|174552|174642|174552|1
1728897980000|2024-10-14 09:26:20|174642.1|174552.1|174635.8|174545.8|174642.2|174552.2|174635.8|174545.8|3
1728897990000|2024-10-14 09:26:30|174635.9|174545.9|174647.5|174557.5|174647.5|174557.5|174635.7|174545.7|5
1728898000000|2024-10-14 09:26:40|174647|174557|174644.5|174554.5|174647.5|174557.5|174644.1|174554.1|4
1728898010000|2024-10-14 09:26:50|174644.8|174554.8|174644.3|174554.3|174644.8|174554.8|174644.3|174554.3|3
1728898020000|2024-10-14 09:27:00|174645.9|174555.9|174643.6|174553.6|174647.6|174557.6|174643.6|174553.6|4
1728898030000|2024-10-14 09:27:10|174643.8|174553.8|174643.5|174553.5|174645.5|174555.5|174643|174553|6
1728898040000|2024-10-14 09:27:20|174643.7|174553.7|174713.2|174623.2|174714.1|174624.1|174643.7|174553.7|13
1728898050000|2024-10-14 09:27:30|174712|174622|174711.8|174621.8|174713.4|174623.4|174710.6|174620.6|6
1728898060000|2024-10-14 09:27:40|174711.3|174621.3|174711.7|174621.7|174711.7|174621.7|174711.3|174621.3|2
1728898070000|2024-10-14 09:27:50|174710.5|174620.5|174709.8|174619.8|174715.1|174625.1|174707.7|174617.7|8
1728898080000|2024-10-14 09:28:00|174716.6|174626.6|174710.5|174620.5|174717.5|174627.5|174709.1|174619.1|11
1728898090000|2024-10-14 09:28:10|174713|174623|174712.2|174622.2|174715.1|174625.1|174709.1|174619.1|11
1728898100000|2024-10-14 09:28:20|174714.3|174624.3|174713.2|174623.2|174716.8|174626.8|174712.6|174622.6|11
1728898110000|2024-10-14 09:28:30|174713.3|174623.3|174712|174622|174713.8|174623.8|174711.3|174621.3|4
1728898120000|2024-10-14 09:28:40|174711.4|174621.4|174711.6|174621.6|174713.3|174623.3|174710.1|174620.1|8
1728898130000|2024-10-14 09:28:50|174709.8|174619.8|174716.5|174626.5|174719.1|174629.1|174709.8|174619.8|13
1728898140000|2024-10-14 09:29:00|174715.9|174625.9|174714.1|174624.1|174716.4|174626.4|174714.1|174624.1|4
1728898150000|2024-10-14 09:29:10|174740.3|174650.3|174785.7|174695.7|174785.7|174695.7|174740.3|174650.3|24
1728898160000|2024-10-14 09:29:20|174783.7|174693.7|174755.3|174665.3|174783.7|174693.7|174745.9|174655.9|23
1728898170000|2024-10-14 09:29:30|174755.5|174665.5|174751.9|174661.9|174755.5|174665.5|174745.8|174655.8|11
1728898180000|2024-10-14 09:29:40|174752.8|174662.8|174751.3|174661.3|174758.7|174668.7|174751.3|174661.3|11
1728898190000|2024-10-14 09:29:50|174750.9|174660.9|174762.5|174672.5|174764.9|174674.9|174750.9|174660.9|10
1728898200000|2024-10-14 09:30:00|174754.8|174664.8|174774.5|174684.5|174774.5|174684.5|174754.8|174664.8|11
1728898210000|2024-10-14 09:30:10|174774.6|174684.6|174774.6|174684.6|174774.6|174684.6|174774.6|174684.6|1
1728898220000|2024-10-14 09:30:20|174773.2|174683.2|174816.4|174726.4|174819.9|174729.9|174773|174683|11
1728898230000|2024-10-14 09:30:30|174827.7|174737.7|174831.7|174741.7|174835.7|174745.7|174825.9|174735.9|18
1728898240000|2024-10-14 09:30:40|174832.1|174742.1|174844.2|174754.2|174867.4|174777.4|174832.1|174742.1|20
1728898250000|2024-10-14 09:30:50|174843|174753|174840.9|174750.9|174846.2|174756.2|174839.4|174749.4|17
1728898260000|2024-10-14 09:31:00|174839.3|174749.3|174857.4|174767.4|174863.4|174773.4|174838.6|174748.6|12
1728898270000|2024-10-14 09:31:10|174857.3|174767.3|174856.8|174766.8|174857.7|174767.7|174856.5|174766.5|5
1728898280000|2024-10-14 09:31:20|174855|174765|174858.2|174768.2|174858.2|174768.2|174851.1|174761.1|7
1728898290000|2024-10-14 09:31:30|174858|174768|174843.6|174753.6|174858.1|174768.1|174841.8|174751.8|8
1728898300000|2024-10-14 09:31:40|174843.8|174753.8|174866.4|174776.4|174867.1|174777.1|174843.8|174753.8|13
1728898310000|2024-10-14 09:31:50|174866.8|174776.8|174863.8|174773.8|174866.8|174776.8|174863|174773|9
1728898320000|2024-10-14 09:32:00|174861.5|174771.5|174858|174768|174861.5|174771.5|174848.7|174758.7|10
1728898330000|2024-10-14 09:32:10|174859.2|174769.2|174873.7|174783.7|174873.7|174783.7|174859.2|174769.2|13
1728898340000|2024-10-14 09:32:20|174873.9|174783.9|174880.6|174790.6|174882.3|174792.3|174873.9|174783.9|9
1728898350000|2024-10-14 09:32:30|174880.3|174790.3|174880.7|174790.7|174880.7|174790.7|174880.2|174790.2|5
1728898360000|2024-10-14 09:32:40|174880.5|174790.5|174880.5|174790.5|174880.8|174790.8|174880.1|174790.1|8
1728898370000|2024-10-14 09:32:50|174880.7|174790.7|174879.6|174789.6|174880.7|174790.7|174878.1|174788.1|8
1728898380000|2024-10-14 09:33:00|174876.6|174786.6|174879.8|174789.8|174881.8|174791.8|174876.6|174786.6|8
1728898390000|2024-10-14 09:33:10|174879.6|174789.6|174883.3|174793.3|174883.5|174793.5|174879.5|174789.5|11
1728898400000|2024-10-14 09:33:20|174884.3|174794.3|174883.9|174793.9|174884.3|174794.3|174883.9|174793.9|4
1728898410000|2024-10-14 09:33:30|174884.5|174794.5|174883.9|174793.9|174884.5|174794.5|174883.5|174793.5|5
1728898420000|2024-10-14 09:33:40|174883.8|174793.8|174881|174791|174883.9|174793.9|174880.4|174790.4|13
1728898430000|2024-10-14 09:33:50|174880.7|174790.7|174880.7|174790.7|174882.3|174792.3|174880.7|174790.7|6
1728898440000|2024-10-14 09:34:00|174881|174791|174887.8|174797.8|174887.8|174797.8|174881|174791|5
1728898450000|2024-10-14 09:34:10|174886.4|174796.4|174889.3|174799.3|174890.1|174800.1|174886.4|174796.4|10
1728898460000|2024-10-14 09:34:20|174888.6|174798.6|174889.5|174799.5|174889.9|174799.9|174888.6|174798.6|6
1728898470000|2024-10-14 09:34:30|174889.8|174799.8|174886.3|174796.3|174890.2|174800.2|174886.3|174796.3|5
1728898480000|2024-10-14 09:34:40|174885.6|174795.6|174885|174795|174885.8|174795.8|174880.5|174790.5|8
1728898490000|2024-10-14 09:34:50|174885.9|174795.9|174885.9|174795.9|174886.1|174796.1|174885.7|174795.7|4
1728898500000|2024-10-14 09:35:00|174886.1|174796.1|174888.6|174798.6|174888.6|174798.6|174886.1|174796.1|11
1728898510000|2024-10-14 09:35:10|174886.8|174796.8|174887.5|174797.5|174887.5|174797.5|174886.6|174796.6|4
1728898520000|2024-10-14 09:35:20|174888|174798|174888.3|174798.3|174888.3|174798.3|174887.6|174797.6|4
1728898530000|2024-10-14 09:35:30|174888|174798|174888.8|174798.8|174889.7|174799.7|174887.5|174797.5|7
1728898540000|2024-10-14 09:35:40|174888.6|174798.6|174884.5|174794.5|174888.6|174798.6|174876.6|174786.6|11
1728898550000|2024-10-14 09:35:50|174884.9|174794.9|174886.1|174796.1|174886.1|174796.1|174884.5|174794.5|9
1728898560000|2024-10-14 09:36:00|174886|174796|174886.3|174796.3|174886.3|174796.3|174885.9|174795.9|4
1728898570000|2024-10-14 09:36:10|174889|174799|174889.2|174799.2|174889.5|174799.5|174889|174799|3
1728898580000|2024-10-14 09:36:20|174889.3|174799.3|174886.5|174796.5|174889.4|174799.4|174886.5|174796.5|5
1728898590000|2024-10-14 09:36:30|174886.3|174796.3|174888|174798|174888.9|174798.9|174886.3|174796.3|4
1728898600000|2024-10-14 09:36:40|174888.7|174798.7|174888.8|174798.8|174888.8|174798.8|174888.7|174798.7|2
1728898610000|2024-10-14 09:36:50|174889.1|174799.1|174879.3|174789.3|174891.4|174801.4|174867.1|174777.1|8
1728898620000|2024-10-14 09:37:00|174878.8|174788.8|174882|174792|174884.2|174794.2|174878.8|174788.8|13
1728898630000|2024-10-14 09:37:10|174882.6|174792.6|174884.3|174794.3|174884.3|174794.3|174882.6|174792.6|3
1728898640000|2024-10-14 09:37:20|174884.4|174794.4|174882.1|174792.1|174884.4|174794.4|174882.1|174792.1|4
1728898650000|2024-10-14 09:37:30|174882.6|174792.6|174882.1|174792.1|174882.6|174792.6|174882.1|174792.1|3
1728898660000|2024-10-14 09:37:40|174882.7|174792.7|174882.6|174792.6|174882.7|174792.7|174882.6|174792.6|2
1728898670000|2024-10-14 09:37:50|174882.5|174792.5|174885.8|174795.8|174885.8|174795.8|174882.5|174792.5|3
1728898680000|2024-10-14 09:38:00|174885.7|174795.7|174889.7|174799.7|174889.7|174799.7|174885.7|174795.7|2
1728898690000|2024-10-14 09:38:10|174885|174795|174885|174795|174885.4|174795.4|174885|174795|5
1728898700000|2024-10-14 09:38:20|174889.7|174799.7|174886|174796|174889.7|174799.7|174885.2|174795.2|7
1728898710000|2024-10-14 09:38:30|174882.8|174792.8|174882.5|174792.5|174882.8|174792.8|174882.5|174792.5|2
1728898720000|2024-10-14 09:38:40|174882.3|174792.3|174882.1|174792.1|174885.1|174795.1|174882.1|174792.1|4
1728898730000|2024-10-14 09:38:50|174882.3|174792.3|174886|174796|174886|174796|174882.1|174792.1|4
1728898740000|2024-10-14 09:39:00|174889.6|174799.6|174890.7|174800.7|174890.7|174800.7|174887|174797|3
1728898750000|2024-10-14 09:39:10|174886.7|174796.7|174885.7|174795.7|174889.7|174799.7|174885.7|174795.7|3
1728898760000|2024-10-14 09:39:20|174885.5|174795.5|174886.8|174796.8|174886.8|174796.8|174883.8|174793.8|3
1728898770000|2024-10-14 09:39:30|174886.6|174796.6|174894.7|174804.7|174894.7|174804.7|174886.6|174796.6|3
1728898780000|2024-10-14 09:39:40|174893.7|174803.7|174893.7|174803.7|174893.8|174803.8|174893.5|174803.5|5
1728898790000|2024-10-14 09:39:50|174891.1|174801.1|174893.2|174803.2|174893.2|174803.2|174890.8|174800.8|6
1728898800000|2024-10-14 09:40:00|174894.1|174804.1|174958|174868|174976.8|174886.8|174894.1|174804.1|13
1728898810000|2024-10-14 09:40:10|174958.2|174868.2|174944.5|174854.5|174958.2|174868.2|174943.2|174853.2|10
1728898820000|2024-10-14 09:40:20|174944.4|174854.4|174946.7|174856.7|174953.7|174863.7|174943.6|174853.6|10
1728898830000|2024-10-14 09:40:30|174946.9|174856.9|174954.7|174864.7|174960.7|174870.7|174943.4|174853.4|11
1728898840000|2024-10-14 09:40:40|174953.9|174863.9|174953.9|174863.9|174958.8|174868.8|174950.6|174860.6|9
1728898850000|2024-10-14 09:40:50|174953.3|174863.3|174949.4|174859.4|174953.9|174863.9|174949.4|174859.4|10
1728898860000|2024-10-14 09:41:00|174950.5|174860.5|174942.6|174852.6|174950.5|174860.5|174938.9|174848.9|10
1728898870000|2024-10-14 09:41:10|174943.1|174853.1|174942.4|174852.4|174943.1|174853.1|174939|174849|5
1728898880000|2024-10-14 09:41:20|174941.7|174851.7|174904.1|174814.1|174941.9|174851.9|174903.1|174813.1|10
1728898890000|2024-10-14 09:41:30|174903.8|174813.8|174875|174785|174903.8|174813.8|174867|174777|9
1728898900000|2024-10-14 09:41:40|174872.3|174782.3|174857.3|174767.3|174872.3|174782.3|174853.2|174763.2|19
1728898910000|2024-10-14 09:41:50|174855.3|174765.3|174881.5|174791.5|174884.8|174794.8|174855.3|174765.3|15
1728898920000|2024-10-14 09:42:00|174881.9|174791.9|174882.8|174792.8|174883|174793|174881.9|174791.9|4
1728898930000|2024-10-14 09:42:10|174882.9|174792.9|174882.8|174792.8|174882.9|174792.9|174882.8|174792.8|2
1728898940000|2024-10-14 09:42:20|174883.7|174793.7|174885.8|174795.8|174885.8|174795.8|174883.7|174793.7|4
1728898950000|2024-10-14 09:42:30|174881|174791|174880|174790|174881|174791|174880|174790|2
1728898960000|2024-10-14 09:42:40|174877.3|174787.3|174874.1|174784.1|174877.3|174787.3|174870.8|174780.8|10
1728898970000|2024-10-14 09:42:50|174875.7|174785.7|174875.7|174785.7|174875.7|174785.7|174875.7|174785.7|1
1728898980000|2024-10-14 09:43:00|174875.6|174785.6|174875.9|174785.9|174875.9|174785.9|174875.6|174785.6|3
1728898990000|2024-10-14 09:43:10|174877.5|174787.5|174883.3|174793.3|174883.3|174793.3|174877.5|174787.5|6
1728899000000|2024-10-14 09:43:20|174881|174791|174883.2|174793.2|174883.3|174793.3|174881|174791|3
1728899010000|2024-10-14 09:43:30|174883.4|174793.4|174883.6|174793.6|174883.6|174793.6|174883.4|174793.4|2
1728899020000|2024-10-14 09:43:40|174886.1|174796.1|174886.7|174796.7|174888.8|174798.8|174886.1|174796.1|5
1728899030000|2024-10-14 09:43:50|174886.1|174796.1|174886.9|174796.9|174887.9|174797.9|174884.9|174794.9|4
1728899050000|2024-10-14 09:44:10|174883.9|174793.9|174883.7|174793.7|174883.9|174793.9|174883.7|174793.7|3
1728899060000|2024-10-14 09:44:20|174884.2|174794.2|174884.2|174794.2|174884.2|174794.2|174884.2|174794.2|1
1728899070000|2024-10-14 09:44:30|174880.8|174790.8|174884.9|174794.9|174884.9|174794.9|174880.8|174790.8|2
1728899080000|2024-10-14 09:44:40|174885.2|174795.2|174884.9|174794.9|174885.2|174795.2|174884.9|174794.9|2
1728899100000|2024-10-14 09:45:00|174882.2|174792.2|174881.9|174791.9|174882.2|174792.2|174881.9|174791.9|2
1728899110000|2024-10-14 09:45:10|174885.4|174795.4|174882.7|174792.7|174885.4|174795.4|174882.1|174792.1|4
1728899140000|2024-10-14 09:45:40|174883.9|174793.9|174881.6|174791.6|174883.9|174793.9|174881.3|174791.3|5
1728899150000|2024-10-14 09:45:50|174881.1|174791.1|174881.1|174791.1|174881.1|174791.1|174881.1|174791.1|1
1728899160000|2024-10-14 09:46:00|174881.6|174791.6|174884.2|174794.2|174884.2|174794.2|174881.6|174791.6|2
1728899170000|2024-10-14 09:46:10|174887.6|174797.6|174886.8|174796.8|174887.6|174797.6|174886.7|174796.7|3
1728899180000|2024-10-14 09:46:20|174884.5|174794.5|174886.6|174796.6|174886.6|174796.6|174884.5|174794.5|2
1728899190000|2024-10-14 09:46:30|174884.7|174794.7|174884.6|174794.6|174886.5|174796.5|174884.6|174794.6|3
1728899200000|2024-10-14 09:46:40|174882.2|174792.2|174884.6|174794.6|174884.9|174794.9|174882.2|174792.2|4
1728899220000|2024-10-14 09:47:00|174884.7|174794.7|174884.6|174794.6|174884.7|174794.7|174884.6|174794.6|2
1728899230000|2024-10-14 09:47:10|174884.5|174794.5|174883|174793|174884.5|174794.5|174878.1|174788.1|7
1728899250000|2024-10-14 09:47:30|174883.6|174793.6|174884.1|174794.1|174887.6|174797.6|174883.6|174793.6|6
1728899260000|2024-10-14 09:47:40|174886.2|174796.2|174888.6|174798.6|174889.7|174799.7|174886.2|174796.2|3
1728899270000|2024-10-14 09:47:50|174886.8|174796.8|174885.9|174795.9|174889.7|174799.7|174885.9|174795.9|3
1728899280000|2024-10-14 09:48:00|174883.5|174793.5|174883.5|174793.5|174883.5|174793.5|174883.5|174793.5|1
1728899290000|2024-10-14 09:48:10|174883.7|174793.7|174873.3|174783.3|174883.7|174793.7|174872|174782|8
1728899300000|2024-10-14 09:48:20|174872.4|174782.4|174872.4|174782.4|174872.4|174782.4|174872.4|174782.4|1
1728899310000|2024-10-14 09:48:30|174871.4|174781.4|174872.9|174782.9|174876.2|174786.2|174871.4|174781.4|8
1728899320000|2024-10-14 09:48:40|174871.6|174781.6|174872.8|174782.8|174872.8|174782.8|174871.4|174781.4|5
1728899330000|2024-10-14 09:48:50|174876.4|174786.4|174872|174782|174876.4|174786.4|174872|174782|5
1728899340000|2024-10-14 09:49:00|174871.3|174781.3|174863.2|174773.2|174871.3|174781.3|174862.6|174772.6|9
1728899350000|2024-10-14 09:49:10|174864.7|174774.7|174865.7|174775.7|174867|174777|174864.7|174774.7|8
1728899360000|2024-10-14 09:49:20|174864.1|174774.1|174822.4|174732.4|174864.1|174774.1|174811.6|174721.6|19
1728899370000|2024-10-14 09:49:30|174820.9|174730.9|174823.2|174733.2|174823.2|174733.2|174820.6|174730.6|8
1728899380000|2024-10-14 09:49:40|174823.5|174733.5|174823.3|174733.3|174823.5|174733.5|174823.3|174733.3|2
1728899390000|2024-10-14 09:49:50|174822.6|174732.6|174826.3|174736.3|174826.3|174736.3|174822|174732|8
1728899400000|2024-10-14 09:50:00|174825.4|174735.4|174826.3|174736.3|174826.3|174736.3|174825.4|174735.4|4
1728899410000|2024-10-14 09:50:10|174826.8|174736.8|174830.1|174740.1|174842.9|174752.9|174826.8|174736.8|9
1728899420000|2024-10-14 09:50:20|174829.1|174739.1|174831.2|174741.2|174831.5|174741.5|174828.2|174738.2|10
1728899430000|2024-10-14 09:50:30|174828.6|174738.6|174828.9|174738.9|174828.9|174738.9|174828.6|174738.6|3
1728899440000|2024-10-14 09:50:40|174828.7|174738.7|174828.7|174738.7|174831.9|174741.9|174827.9|174737.9|9
1728899450000|2024-10-14 09:50:50|174827.6|174737.6|174808.3|174718.3|174828.4|174738.4|174802.6|174712.6|9
1728899460000|2024-10-14 09:51:00|174810.3|174720.3|174806|174716|174810.3|174720.3|174803.7|174713.7|6
1728899470000|2024-10-14 09:51:10|174807.8|174717.8|174807.8|174717.8|174811|174721|174807.8|174717.8|3
1728899480000|2024-10-14 09:51:20|174811|174721|174806|174716|174811|174721|174806|174716|5
1728899490000|2024-10-14 09:51:30|174805.5|174715.5|174805.7|174715.7|174806|174716|174805.5|174715.5|5
1728899500000|2024-10-14 09:51:40|174805.6|174715.6|174805.9|174715.9|174806|174716|174805.6|174715.6|3
1728899510000|2024-10-14 09:51:50|174806.4|174716.4|174806.5|174716.5|174806.5|174716.5|174806.4|174716.4|2
1728899520000|2024-10-14 09:52:00|174806.4|174716.4|174806.3|174716.3|174806.4|174716.4|174806.3|174716.3|2
1728899530000|2024-10-14 09:52:10|174806.2|174716.2|174806.6|174716.6|174806.6|174716.6|174806.2|174716.2|2
1728899540000|2024-10-14 09:52:20|174806.2|174716.2|174806.2|174716.2|174806.2|174716.2|174806.2|174716.2|1
1728899550000|2024-10-14 09:52:30|174808.6|174718.6|174808.6|174718.6|174808.6|174718.6|174808.6|174718.6|1
1728899560000|2024-10-14 09:52:40|174806|174716|174806|174716|174806|174716|174806|174716|1
1728899570000|2024-10-14 09:52:50|174797.6|174707.6|174797.6|174707.6|174797.6|174707.6|174797.6|174707.6|1
1728899580000|2024-10-14 09:53:00|174797.9|174707.9|174798.9|174708.9|174799|174709|174797.9|174707.9|4
1728899590000|2024-10-14 09:53:10|174801.6|174711.6|174809.2|174719.2|174809.2|174719.2|174799|174709|6
1728899600000|2024-10-14 09:53:20|174806.9|174716.9|174807|174717|174807|174717|174806.9|174716.9|2
1728899610000|2024-10-14 09:53:30|174808.6|174718.6|174807.9|174717.9|174810.9|174720.9|174807.2|174717.2|7
1728899620000|2024-10-14 09:53:40|174809|174719|174809|174719|174809|174719|174809|174719|1
1728899630000|2024-10-14 09:53:50|174809.6|174719.6|174819.6|174729.6|174822.7|174732.7|174809.6|174719.6|8
1728899640000|2024-10-14 09:54:00|174819.4|174729.4|174842.8|174752.8|174888.7|174798.7|174819.4|174729.4|10
1728899650000|2024-10-14 09:54:10|174845.6|174755.6|174870|174780|174870.9|174780.9|174845.6|174755.6|20
1728899660000|2024-10-14 09:54:20|174872.3|174782.3|174868.6|174778.6|174872.9|174782.9|174868.6|174778.6|10
1728899670000|2024-10-14 09:54:30|174867.9|174777.9|174870.6|174780.6|174878.1|174788.1|174867.9|174777.9|17
1728899680000|2024-10-14 09:54:40|174873.7|174783.7|174852|174762|174873.7|174783.7|174852|174762|10
1728899690000|2024-10-14 09:54:50|174853.1|174763.1|174850.8|174760.8|174855|174765|174843.5|174753.5|12
1728899700000|2024-10-14 09:55:00|174847.7|174757.7|174860|174770|174860|174770|174847.7|174757.7|8
1728899710000|2024-10-14 09:55:10|174858.1|174768.1|174859.7|174769.7|174863.3|174773.3|174858.1|174768.1|7
1728899720000|2024-10-14 09:55:20|174862.3|174772.3|174863.8|174773.8|174867.6|174777.6|174860.5|174770.5|10
1728899730000|2024-10-14 09:55:30|174862.4|174772.4|174861|174771|174862.5|174772.5|174860.9|174770.9|5
1728899740000|2024-10-14 09:55:40|174865.7|174775.7|174877.2|174787.2|174879.5|174789.5|174865.7|174775.7|7
1728899750000|2024-10-14 09:55:50|174878|174788|174878.3|174788.3|174878.3|174788.3|174878|174788|3
1728899760000|2024-10-14 09:56:00|174880|174790|174883.6|174793.6|174883.6|174793.6|174880|174790|6
1728899770000|2024-10-14 09:56:10|174883.4|174793.4|174883.2|174793.2|174883.4|174793.4|174883.2|174793.2|2
1728899780000|2024-10-14 09:56:20|174883|174793|174882.6|174792.6|174884.8|174794.8|174882.4|174792.4|9
1728899790000|2024-10-14 09:56:30|174886.3|174796.3|174882.5|174792.5|174887.2|174797.2|174882.5|174792.5|4
1728899800000|2024-10-14 09:56:40|174887.8|174797.8|174884.3|174794.3|174887.8|174797.8|174884.1|174794.1|8
1728899810000|2024-10-14 09:56:50|174884.5|174794.5|174885.1|174795.1|174885.1|174795.1|174884.5|174794.5|3
1728899820000|2024-10-14 09:57:00|174886.7|174796.7|174893.8|174803.8|174896|174806|174886.7|174796.7|7
1728899830000|2024-10-14 09:57:10|174893.7|174803.7|174896.4|174806.4|174898.4|174808.4|174893.7|174803.7|11
1728899840000|2024-10-14 09:57:20|174895.8|174805.8|174931.5|174841.5|174936.6|174846.6|174895.4|174805.4|9
1728899850000|2024-10-14 09:57:30|174932|174842|174937.7|174847.7|174937.7|174847.7|174929.5|174839.5|17
1728899860000|2024-10-14 09:57:40|174937.5|174847.5|174936.1|174846.1|174939.3|174849.3|174931.8|174841.8|14
1728899870000|2024-10-14 09:57:50|174936.5|174846.5|174931.3|174841.3|174940|174850|174931.3|174841.3|12
1728899880000|2024-10-14 09:58:00|174931|174841|174927.7|174837.7|174936.2|174846.2|174908.2|174818.2|20
1728899890000|2024-10-14 09:58:10|174927.5|174837.5|174934.8|174844.8|174937.3|174847.3|174927.3|174837.3|14
1728899900000|2024-10-14 09:58:20|174935|174845|174931.3|174841.3|174935|174845|174928.1|174838.1|11
1728899910000|2024-10-14 09:58:30|174931.1|174841.1|174920.4|174830.4|174935.9|174845.9|174920.4|174830.4|19
1728899920000|2024-10-14 09:58:40|174923.2|174833.2|174920.6|174830.6|174924.2|174834.2|174920.6|174830.6|11
1728899930000|2024-10-14 09:58:50|174921.5|174831.5|174917.9|174827.9|174921.5|174831.5|174913.7|174823.7|16
1728899940000|2024-10-14 09:59:00|174933.4|174843.4|174938.7|174848.7|174942.5|174852.5|174927|174837|7
1728899950000|2024-10-14 09:59:10|174939.9|174849.9|174931.2|174841.2|174940.4|174850.4|174931.2|174841.2|13
1728899960000|2024-10-14 09:59:20|174930.1|174840.1|174931.8|174841.8|174931.8|174841.8|174930.1|174840.1|3
1728899970000|2024-10-14 09:59:30|174933.3|174843.3|174937|174847|174937.1|174847.1|174933.3|174843.3|5
1728899980000|2024-10-14 09:59:40|174934|174844|174934|174844|174934|174844|174934|174844|1
1728899990000|2024-10-14 09:59:50|174933.9|174843.9|174933|174843|174936.7|174846.7|174932.6|174842.6|6
1728900000000|2024-10-14 10:00:00|174936.8|174846.8|174935.9|174845.9|174938.3|174848.3|174934.8|174844.8|9
1728900010000|2024-10-14 10:00:10|174934.6|174844.6|174935.2|174845.2|174935.4|174845.4|174934.5|174844.5|7
1728900020000|2024-10-14 10:00:20|174932.7|174842.7|174934.6|174844.6|174938.8|174848.8|174932.7|174842.7|7
1728900030000|2024-10-14 10:00:30|174934.1|174844.1|174933.9|174843.9|174935.7|174845.7|174933.9|174843.9|7
1728900040000|2024-10-14 10:00:40|174934.9|174844.9|174934.4|174844.4|174934.9|174844.9|174934.4|174844.4|5
1728900050000|2024-10-14 10:00:50|174934.9|174844.9|174934.6|174844.6|174939.3|174849.3|174933|174843|16
1728900060000|2024-10-14 10:01:00|174938.3|174848.3|174933.7|174843.7|174938.3|174848.3|174933.7|174843.7|9
1728900070000|2024-10-14 10:01:10|174933.5|174843.5|174933.7|174843.7|174936.2|174846.2|174929.1|174839.1|6
1728900080000|2024-10-14 10:01:20|174932.5|174842.5|174932|174842|174933.7|174843.7|174931.1|174841.1|4
1728900090000|2024-10-14 10:01:30|174931.8|174841.8|174933.8|174843.8|174936.2|174846.2|174931.8|174841.8|8
1728900100000|2024-10-14 10:01:40|174934.2|174844.2|174933.6|174843.6|174934.2|174844.2|174933.6|174843.6|5
1728900110000|2024-10-14 10:01:50|174930.9|174840.9|174906.2|174816.2|174934.9|174844.9|174874.7|174784.7|15
1728900120000|2024-10-14 10:02:00|174907.4|174817.4|174916|174826|174923.2|174833.2|174903.5|174813.5|6
1728900130000|2024-10-14 10:02:10|174916.3|174826.3|174921.7|174831.7|174921.7|174831.7|174916.3|174826.3|8
1728900140000|2024-10-14 10:02:20|174922.1|174832.1|174971.2|174881.2|174975.1|174885.1|174921.8|174831.8|10
1728900150000|2024-10-14 10:02:30|174973.9|174883.9|174967.6|174877.6|174973.9|174883.9|174967.3|174877.3|8
1728900160000|2024-10-14 10:02:40|174966.8|174876.8|174970.9|174880.9|174970.9|174880.9|174966.8|174876.8|7
1728900170000|2024-10-14 10:02:50|174968.6|174878.6|174971.6|174881.6|174971.6|174881.6|174968.3|174878.3|7
1728900180000|2024-10-14 10:03:00|174971.3|174881.3|174971.8|174881.8|174971.8|174881.8|174971.3|174881.3|2
1728900190000|2024-10-14 10:03:10|175011.1|174921.1|174984.6|174894.6|175011.1|174921.1|174983.9|174893.9|5
1728900200000|2024-10-14 10:03:20|174985.1|174895.1|174986.2|174896.2|174986.2|174896.2|174983.8|174893.8|6
1728900210000|2024-10-14 10:03:30|174984.9|174894.9|174982.7|174892.7|174986.8|174896.8|174982.6|174892.6|7
1728900220000|2024-10-14 10:03:40|174983.6|174893.6|174978.7|174888.7|174983.6|174893.6|174975|174885|5
1728900230000|2024-10-14 10:03:50|174979.7|174889.7|174978.9|174888.9|174983.3|174893.3|174977.4|174887.4|6
1728900240000|2024-10-14 10:04:00|174983|174893|174987.2|174897.2|174988.2|174898.2|174983|174893|5
1728900250000|2024-10-14 10:04:10|174989.2|174899.2|174989.8|174899.8|174989.8|174899.8|174987.2|174897.2|5
1728900260000|2024-10-14 10:04:20|174987.2|174897.2|174985.8|174895.8|174990.5|174900.5|174985.8|174895.8|4
1728900270000|2024-10-14 10:04:30|174983.2|174893.2|174993.9|174903.9|174993.9|174903.9|174983.2|174893.2|8
1728900280000|2024-10-14 10:04:40|174999.4|174909.4|174990.6|174900.6|175002.2|174912.2|174990.5|174900.5|6
1728900290000|2024-10-14 10:04:50|174990.9|174900.9|174989.7|174899.7|174990.9|174900.9|174989.4|174899.4|4
1728900300000|2024-10-14 10:05:00|174987.5|174897.5|174986.3|174896.3|174988.5|174898.5|174984.8|174894.8|6
1728900320000|2024-10-14 10:05:20|174986.5|174896.5|174986.3|174896.3|174987.8|174897.8|174986|174896|7
1728900330000|2024-10-14 10:05:30|174986.4|174896.4|174983.6|174893.6|174986.4|174896.4|174982.7|174892.7|8
1728900340000|2024-10-14 10:05:40|174995.1|174905.1|174995|174905|174995.1|174905.1|174995|174905|2
1728900350000|2024-10-14 10:05:50|174995.1|174905.1|174991.8|174901.8|174996.4|174906.4|174990.8|174900.8|6
1728900360000|2024-10-14 10:06:00|174992.8|174902.8|175010.4|174920.4|175013.9|174923.9|174992.8|174902.8|7
1728900370000|2024-10-14 10:06:10|175011|174921|175012.3|174922.3|175014.9|174924.9|175011|174921|8
1728900380000|2024-10-14 10:06:20|175012.5|174922.5|175013|174923|175013|174923|175012.2|174922.2|4
1728900390000|2024-10-14 10:06:30|175012.8|174922.8|175014.6|174924.6|175014.6|174924.6|175012.8|174922.8|3
1728900400000|2024-10-14 10:06:40|175018.6|174928.6|175138|175048|175138.8|175048.8|175018.6|174928.6|27
1728900410000|2024-10-14 10:06:50|175136.3|175046.3|175149.2|175059.2|175155.5|175065.5|175136.3|175046.3|18
1728900420000|2024-10-14 10:07:00|175148.6|175058.6|175154.6|175064.6|175154.6|175064.6|175129.6|175039.6|34
1728900430000|2024-10-14 10:07:10|175149.5|175059.5|175138|175048|175149.5|175059.5|175136.5|175046.5|20
1728900440000|2024-10-14 10:07:20|175149.4|175059.4|175136.7|175046.7|175154.1|175064.1|175136.7|175046.7|10
1728900450000|2024-10-14 10:07:30|175136.3|175046.3|175139.2|175049.2|175144.4|175054.4|175136.3|175046.3|7
1728900460000|2024-10-14 10:07:40|175139|175049|175153.8|175063.8|175153.8|175063.8|175132|175042|13
1728900470000|2024-10-14 10:07:50|175151.6|175061.6|175152.3|175062.3|175154.6|175064.6|175149.6|175059.6|11
1728900480000|2024-10-14 10:08:00|175151.6|175061.6|175155.5|175065.5|175159.2|175069.2|175150.4|175060.4|11
1728900490000|2024-10-14 10:08:10|175155.4|175065.4|175155.5|175065.5|175155.5|175065.5|175152.8|175062.8|7
1728900500000|2024-10-14 10:08:20|175155.4|175065.4|175152.1|175062.1|175155.4|175065.4|175152|175062|4
1728900510000|2024-10-14 10:08:30|175150.6|175060.6|175150.6|175060.6|175150.6|175060.6|175150.6|175060.6|1
1728900520000|2024-10-14 10:08:40|175152.2|175062.2|175150|175060|175152.4|175062.4|175149.2|175059.2|7
1728900530000|2024-10-14 10:08:50|175152.5|175062.5|175151.8|175061.8|175153.1|175063.1|175151.6|175061.6|4
1728900540000|2024-10-14 10:09:00|175151.7|175061.7|175146.8|175056.8|175151.7|175061.7|175146.8|175056.8|6
1728900550000|2024-10-14 10:09:10|175146.7|175056.7|175146.7|175056.7|175146.7|175056.7|175146.7|175056.7|1
1728900560000|2024-10-14 10:09:20|175148.3|175058.3|175151.3|175061.3|175152.2|175062.2|175148.3|175058.3|4
1728900570000|2024-10-14 10:09:30|175149.4|175059.4|175147|175057|175149.4|175059.4|175145.7|175055.7|4
1728900590000|2024-10-14 10:09:50|175148.6|175058.6|175146.7|175056.7|175150.5|175060.5|175146.7|175056.7|6
1728900600000|2024-10-14 10:10:00|175146.6|175056.6|175146.5|175056.5|175146.6|175056.6|175146.5|175056.5|2
1728900610000|2024-10-14 10:10:10|175148.3|175058.3|175143.8|175053.8|175149.8|175059.8|175143.8|175053.8|6
1728900620000|2024-10-14 10:10:20|175143|175053|175141.2|175051.2|175143|175053|175141.2|175051.2|3
1728900630000|2024-10-14 10:10:30|175150.3|175060.3|175175.2|175085.2|175175.2|175085.2|175150.3|175060.3|10
1728900640000|2024-10-14 10:10:40|175186.7|175096.7|175190.9|175100.9|175193.9|175103.9|175183.2|175093.2|19
1728900650000|2024-10-14 10:10:50|175191|175101|175245.6|175155.6|175253.4|175163.4|175191|175101|26
1728900660000|2024-10-14 10:11:00|175239.3|175149.3|175265.1|175175.1|175266.3|175176.3|175239.3|175149.3|20
1728900670000|2024-10-14 10:11:10|175262.8|175172.8|175292.8|175202.8|175296.9|175206.9|175260.8|175170.8|21
1728900680000|2024-10-14 10:11:20|175295.5|175205.5|175312.9|175222.9|175318.4|175228.4|175295.5|175205.5|24
1728900690000|2024-10-14 10:11:30|175309.9|175219.9|175282.6|175192.6|175311|175221|175279.8|175189.8|26
1728900700000|2024-10-14 10:11:40|175284.9|175194.9|175281.2|175191.2|175285.9|175195.9|175278.1|175188.1|22
1728900710000|2024-10-14 10:11:50|175274.8|175184.8|175279.8|175189.8|175281|175191|175274.8|175184.8|16
1728900720000|2024-10-14 10:12:00|175278.5|175188.5|175268.6|175178.6|175281.5|175191.5|175263.1|175173.1|23
1728900730000|2024-10-14 10:12:10|175262.6|175172.6|175266.3|175176.3|175269.5|175179.5|175261.2|175171.2|12
1728900740000|2024-10-14 10:12:20|175266.5|175176.5|175222|175132|175266.7|175176.7|175217.1|175127.1|18
1728900750000|2024-10-14 10:12:30|175224|175134|175219.3|175129.3|175224|175134|175219.2|175129.2|10
1728900760000|2024-10-14 10:12:40|175222.9|175132.9|175168.2|175078.2|175222.9|175132.9|175167.4|175077.4|16
1728900770000|2024-10-14 10:12:50|175168.1|175078.1|175166.3|175076.3|175170.7|175080.7|175166.1|175076.1|12
1728900780000|2024-10-14 10:13:00|175167.3|175077.3|175166.2|175076.2|175167.3|175077.3|175166.2|175076.2|6
1728900790000|2024-10-14 10:13:10|175165.8|175075.8|175169.1|175079.1|175173|175083|175157|175067|11
1728900800000|2024-10-14 10:13:20|175166.9|175076.9|175153.7|175063.7|175169.9|175079.9|175153.7|175063.7|12
1728900810000|2024-10-14 10:13:30|175153|175063|175148.3|175058.3|175157.3|175067.3|175140.9|175050.9|18
1728900820000|2024-10-14 10:13:40|175148.5|175058.5|175148.3|175058.3|175148.5|175058.5|175148.2|175058.2|6
1728900830000|2024-10-14 10:13:50|175147.9|175057.9|175113.1|175023.1|175155.9|175065.9|175108.9|175018.9|11
1728900840000|2024-10-14 10:14:00|175114.2|175024.2|175111.2|175021.2|175114.2|175024.2|175109.1|175019.1|7
1728900850000|2024-10-14 10:14:10|175110.8|175020.8|175110.8|175020.8|175110.8|175020.8|175110.8|175020.8|1
1728900860000|2024-10-14 10:14:20|175106.6|175016.6|175108.1|175018.1|175109.4|175019.4|175106.6|175016.6|7
1728900870000|2024-10-14 10:14:30|175108.2|175018.2|175108.8|175018.8|175114.5|175024.5|175104.8|175014.8|17
1728900880000|2024-10-14 10:14:40|175106.3|175016.3|175121.5|175031.5|175121.5|175031.5|175106.3|175016.3|11
1728900890000|2024-10-14 10:14:50|175121.8|175031.8|175118.1|175028.1|175122|175032|175118.1|175028.1|5
1728900900000|2024-10-14 10:15:00|175119.2|175029.2|175101.4|175011.4|175119.6|175029.6|175096.8|175006.8|13
1728900910000|2024-10-14 10:15:10|175101.3|175011.3|175140|175050|175157.3|175067.3|175091.1|175001.1|14
1728900920000|2024-10-14 10:15:20|175142.2|175052.2|175192.4|175102.4|175192.4|175102.4|175142.2|175052.2|14
1728900930000|2024-10-14 10:15:30|175195.7|175105.7|175214.4|175124.4|175217.5|175127.5|175193.5|175103.5|21
1728900940000|2024-10-14 10:15:40|175216.3|175126.3|175152.2|175062.2|175216.5|175126.5|175149.4|175059.4|12
1728900950000|2024-10-14 10:15:50|175153.5|175063.5|175150.8|175060.8|175166|175076|175148.9|175058.9|8
1728900960000|2024-10-14 10:16:00|175150|175060|175156.9|175066.9|175159.9|175069.9|175149.2|175059.2|9
1728900970000|2024-10-14 10:16:10|175157.9|175067.9|175147.3|175057.3|175158.3|175068.3|175143.9|175053.9|11
1728900980000|2024-10-14 10:16:20|175146.8|175056.8|175148.2|175058.2|175151.3|175061.3|175146.8|175056.8|6
1728900990000|2024-10-14 10:16:30|175147.7|175057.7|175162|175072|175162.9|175072.9|175133.2|175043.2|13
1728901000000|2024-10-14 10:16:40|175158.2|175068.2|175163|175073|175163|175073|175157.2|175067.2|9
1728901010000|2024-10-14 10:16:50|175162.9|175072.9|175131.6|175041.6|175162.9|175072.9|175131.6|175041.6|10
1728901020000|2024-10-14 10:17:00|175132.2|175042.2|175109.4|175019.4|175134.2|175044.2|175107.4|175017.4|7
1728901030000|2024-10-14 10:17:10|175109.6|175019.6|175109.4|175019.4|175112.4|175022.4|175109.4|175019.4|4
1728901040000|2024-10-14 10:17:20|175109|175019|175107.4|175017.4|175109|175019|175107.4|175017.4|3
1728901050000|2024-10-14 10:17:30|175107.9|175017.9|175105|175015|175107.9|175017.9|175105|175015|3
1728901060000|2024-10-14 10:17:40|175105.5|175015.5|175104.4|175014.4|175105.5|175015.5|175104.4|175014.4|2
1728901070000|2024-10-14 10:17:50|175105.8|175015.8|175105|175015|175105.8|175015.8|175102.9|175012.9|8
1728901080000|2024-10-14 10:18:00|175104.6|175014.6|175115.9|175025.9|175118.6|175028.6|175104.6|175014.6|6
1728901090000|2024-10-14 10:18:10|175114.6|175024.6|175107.5|175017.5|175114.6|175024.6|175106.3|175016.3|5
1728901100000|2024-10-14 10:18:20|175111.4|175021.4|175108.8|175018.8|175111.4|175021.4|175108.7|175018.7|4
1728901110000|2024-10-14 10:18:30|175108.9|175018.9|175106.5|175016.5|175111.2|175021.2|175106.5|175016.5|5
1728901120000|2024-10-14 10:18:40|175106.4|175016.4|175108.2|175018.2|175108.2|175018.2|175106.4|175016.4|3
1728901130000|2024-10-14 10:18:50|175107.6|175017.6|175107.9|175017.9|175113|175023|175107.6|175017.6|5
1728901140000|2024-10-14 10:19:00|175107.8|175017.8|175099.5|175009.5|175108.9|175018.9|175095.9|175005.9|8
1728901150000|2024-10-14 10:19:10|175103.6|175013.6|175105.2|175015.2|175105.2|175015.2|175103.6|175013.6|4
1728901160000|2024-10-14 10:19:20|175112|175022|175109.4|175019.4|175112|175022|175109.3|175019.3|3
1728901170000|2024-10-14 10:19:30|175110.1|175020.1|175114.6|175024.6|175118|175028|175110.1|175020.1|15
1728901180000|2024-10-14 10:19:40|175114.5|175024.5|175114|175024|175116.7|175026.7|175114|175024|3
1728901190000|2024-10-14 10:19:50|175113.8|175023.8|175111.9|175021.9|175113.9|175023.9|175111.4|175021.4|4
1728901200000|2024-10-14 10:20:00|175111.7|175021.7|175101.8|175011.8|175111.7|175021.7|175101.8|175011.8|12
1728901210000|2024-10-14 10:20:10|175106.6|175016.6|175103.3|175013.3|175107.7|175017.7|175103.1|175013.1|7
1728901220000|2024-10-14 10:20:20|175103.1|175013.1|175101.6|175011.6|175103.6|175013.6|175100.1|175010.1|6
1728901230000|2024-10-14 10:20:30|175099.6|175009.6|175101.4|175011.4|175104.2|175014.2|175093.9|175003.9|9
1728901240000|2024-10-14 10:20:40|175101.7|175011.7|175101.7|175011.7|175106.5|175016.5|175101.7|175011.7|3
1728901250000|2024-10-14 10:20:50|175102|175012|175102|175012|175102|175012|175102|175012|1
1728901260000|2024-10-14 10:21:00|175100.3|175010.3|175099.3|175009.3|175100.3|175010.3|175099.1|175009.1|7
1728901270000|2024-10-14 10:21:10|175099.2|175009.2|175066.9|174976.9|175099.2|175009.2|175049.6|174959.6|12
1728901280000|2024-10-14 10:21:20|175064.9|174974.9|175089.6|174999.6|175092.6|175002.6|175064|174974|8
1728901290000|2024-10-14 10:21:30|175089.4|174999.4|175088.7|174998.7|175089.4|174999.4|175088.7|174998.7|3
1728901300000|2024-10-14 10:21:40|175088.6|174998.6|175088.6|174998.6|175088.6|174998.6|175088.6|174998.6|1
1728901320000|2024-10-14 10:22:00|175084.9|174994.9|175090.7|175000.7|175090.7|175000.7|175084.6|174994.6|7
1728901330000|2024-10-14 10:22:10|175090.3|175000.3|175094.4|175004.4|175094.4|175004.4|175090.3|175000.3|5
1728901340000|2024-10-14 10:22:20|175093.5|175003.5|175094.3|175004.3|175095.2|175005.2|175093.5|175003.5|6
1728901350000|2024-10-14 10:22:30|175094.4|175004.4|175092.2|175002.2|175094.4|175004.4|175092|175002|5
1728901360000|2024-10-14 10:22:40|175093.1|175003.1|175091.8|175001.8|175093.1|175003.1|175091.8|175001.8|7
1728901370000|2024-10-14 10:22:50|175093.1|175003.1|175092.2|175002.2|175093.1|175003.1|175092.2|175002.2|2
1728901380000|2024-10-14 10:23:00|175087.3|174997.3|175084.1|174994.1|175087.3|174997.3|175080.5|174990.5|5
1728901390000|2024-10-14 10:23:10|175084.6|174994.6|175084.6|174994.6|175084.6|174994.6|175084.5|174994.5|3
1728901400000|2024-10-14 10:23:20|175088.7|174998.7|175089.9|174999.9|175089.9|174999.9|175088.6|174998.6|3
1728901410000|2024-10-14 10:23:30|175087.4|174997.4|175060.6|174970.6|175087.4|174997.4|175048.4|174958.4|13
1728901420000|2024-10-14 10:23:40|175060.7|174970.7|175060.1|174970.1|175061.6|174971.6|175060.1|174970.1|3
1728901430000|2024-10-14 10:23:50|175060|174970|175062.2|174972.2|175062.2|174972.2|175060|174970|2
1728901440000|2024-10-14 10:24:00|175063.9|174973.9|175066.1|174976.1|175067|174977|175063.9|174973.9|7
1728901450000|2024-10-14 10:24:10|175066.2|174976.2|175066.2|174976.2|175066.2|174976.2|175066.2|174976.2|1
1728901460000|2024-10-14 10:24:20|175069.4|174979.4|175061.9|174971.9|175069.4|174979.4|175061.9|174971.9|5
1728901470000|2024-10-14 10:24:30|175062.2|174972.2|175063.8|174973.8|175063.8|174973.8|175062.2|174972.2|2
1728901480000|2024-10-14 10:24:40|175063.5|174973.5|175063.6|174973.6|175063.9|174973.9|175063.2|174973.2|5
1728901490000|2024-10-14 10:24:50|175063.5|174973.5|175067.4|174977.4|175070.8|174980.8|175063.5|174973.5|7
1728901500000|2024-10-14 10:25:00|175066.9|174976.9|175065.3|174975.3|175066.9|174976.9|175065.3|174975.3|4
1728901520000|2024-10-14 10:25:20|175064.9|174974.9|175067.2|174977.2|175068.8|174978.8|175064.9|174974.9|9
1728901530000|2024-10-14 10:25:30|175069.1|174979.1|175101|175011|175107.9|175017.9|175068.4|174978.4|14
1728901540000|2024-10-14 10:25:40|175097.1|175007.1|175059.3|174969.3|175097.1|175007.1|175050.6|174960.6|13
1728901550000|2024-10-14 10:25:50|175056.7|174966.7|175056.8|174966.8|175060.9|174970.9|175056.2|174966.2|8
1728901560000|2024-10-14 10:26:00|175056.7|174966.7|175056.5|174966.5|175057.8|174967.8|175055.7|174965.7|7
1728901570000|2024-10-14 10:26:10|175053.1|174963.1|175057.1|174967.1|175058.1|174968.1|175053.1|174963.1|8
1728901580000|2024-10-14 10:26:20|175055.3|174965.3|175061.7|174971.7|175061.7|174971.7|175055.3|174965.3|8
1728901590000|2024-10-14 10:26:30|175064.5|174974.5|175088.6|174998.6|175090.6|175000.6|175064.5|174974.5|11
1728901600000|2024-10-14 10:26:40|175088.7|174998.7|175086.8|174996.8|175089.4|174999.4|175086.8|174996.8|7
1728901610000|2024-10-14 10:26:50|175086.7|174996.7|175086.5|174996.5|175086.7|174996.7|175086.4|174996.4|5
1728901620000|2024-10-14 10:27:00|175087.4|174997.4|175087.5|174997.5|175088.2|174998.2|175083.6|174993.6|10
1728901630000|2024-10-14 10:27:10|175087.2|174997.2|175087.3|174997.3|175087.5|174997.5|175087|174997|5
1728901640000|2024-10-14 10:27:20|175090.1|175000.1|175087.4|174997.4|175090.1|175000.1|175087.3|174997.3|9
1728901650000|2024-10-14 10:27:30|175087.1|174997.1|175148|175058|175158.8|175068.8|175087.1|174997.1|13
1728901660000|2024-10-14 10:27:40|175147.8|175057.8|175147|175057|175152.1|175062.1|175145.2|175055.2|22
1728901670000|2024-10-14 10:27:50|175144.4|175054.4|175148.2|175058.2|175155.3|175065.3|175144.4|175054.4|18
1728901680000|2024-10-14 10:28:00|175147.5|175057.5|175142.2|175052.2|175150.3|175060.3|175142.2|175052.2|19
1728901690000|2024-10-14 10:28:10|175143.1|175053.1|175148.5|175058.5|175148.7|175058.7|175140.7|175050.7|7
1728901700000|2024-10-14 10:28:20|175147.3|175057.3|175145.3|175055.3|175147.3|175057.3|175143.7|175053.7|8
1728901710000|2024-10-14 10:28:30|175146.2|175056.2|175144.7|175054.7|175150.2|175060.2|175144.7|175054.7|13
1728901720000|2024-10-14 10:28:40|175142.4|175052.4|175145.7|175055.7|175147.3|175057.3|175142.4|175052.4|6
1728901730000|2024-10-14 10:28:50|175144|175054|175174.3|175084.3|175174.6|175084.6|175144|175054|16
1728901740000|2024-10-14 10:29:00|175173.1|175083.1|175176.5|175086.5|175182.3|175092.3|175173.1|175083.1|21
1728901750000|2024-10-14 10:29:10|175176.3|175086.3|175177.7|175087.7|175183.3|175093.3|175171.6|175081.6|22
1728901760000|2024-10-14 10:29:20|175178.2|175088.2|175178.2|175088.2|175178.8|175088.8|175178.2|175088.2|5
1728901770000|2024-10-14 10:29:30|175178.4|175088.4|175178.7|175088.7|175178.7|175088.7|175178.4|175088.4|2
1728901780000|2024-10-14 10:29:40|175179.3|175089.3|175177.8|175087.8|175183.8|175093.8|175177.7|175087.7|14
1728901790000|2024-10-14 10:29:50|175177.7|175087.7|175178.5|175088.5|175182.1|175092.1|175177.7|175087.7|6
1728901800000|2024-10-14 10:30:00|175178.6|175088.6|175184.1|175094.1|175185.4|175095.4|175178.5|175088.5|11
1728901810000|2024-10-14 10:30:10|175191.1|175101.1|175199.8|175109.8|175215.5|175125.5|175191.1|175101.1|13
1728901820000|2024-10-14 10:30:20|175199.7|175109.7|175198.3|175108.3|175200.9|175110.9|175197.4|175107.4|11
1728901830000|2024-10-14 10:30:30|175198.4|175108.4|175199.5|175109.5|175201.2|175111.2|175198.4|175108.4|14
1728901840000|2024-10-14 10:30:40|175199.8|175109.8|175199.9|175109.9|175199.9|175109.9|175199.8|175109.8|6
1728901850000|2024-10-14 10:30:50|175199.8|175109.8|175199.4|175109.4|175203.5|175113.5|175199.1|175109.1|9
1728901860000|2024-10-14 10:31:00|175199.3|175109.3|175193.1|175103.1|175199.3|175109.3|175188.3|175098.3|9
1728901870000|2024-10-14 10:31:10|175192.8|175102.8|175193.1|175103.1|175193.3|175103.3|175192.6|175102.6|7
1728901880000|2024-10-14 10:31:20|175193.2|175103.2|175193.3|175103.3|175193.3|175103.3|175192.4|175102.4|7
1728901890000|2024-10-14 10:31:30|175193.2|175103.2|175192.4|175102.4|175193.2|175103.2|175192.4|175102.4|4
1728901900000|2024-10-14 10:31:40|175193.2|175103.2|175191.9|175101.9|175195.2|175105.2|175187.5|175097.5|12
1728901910000|2024-10-14 10:31:50|175191.6|175101.6|175200.4|175110.4|175200.4|175110.4|175189.7|175099.7|11
1728901920000|2024-10-14 10:32:00|175197|175107|175197.1|175107.1|175202.8|175112.8|175196.5|175106.5|10
1728901930000|2024-10-14 10:32:10|175203.4|175113.4|175197.5|175107.5|175203.4|175113.4|175197.2|175107.2|5
1728901940000|2024-10-14 10:32:20|175195.6|175105.6|175194.9|175104.9|175195.6|175105.6|175194.6|175104.6|5
1728901950000|2024-10-14 10:32:30|175194.6|175104.6|175194.9|175104.9|175194.9|175104.9|175194.6|175104.6|4
1728901960000|2024-10-14 10:32:40|175195.1|175105.1|175204.4|175114.4|175204.4|175114.4|175195|175105|8
1728901970000|2024-10-14 10:32:50|175204.7|175114.7|175204.4|175114.4|175204.7|175114.7|175204.4|175114.4|2
1728901980000|2024-10-14 10:33:00|175210.6|175120.6|175272.6|175182.6|175273.6|175183.6|175207|175117|11
1728901990000|2024-10-14 10:33:10|175274.4|175184.4|175277.4|175187.4|175280.8|175190.8|175268.8|175178.8|25
1728902000000|2024-10-14 10:33:20|175278.5|175188.5|175280.1|175190.1|175284.7|175194.7|175277|175187|11
1728902010000|2024-10-14 10:33:30|175280|175190|175280.6|175190.6|175286.1|175196.1|175279.4|175189.4|11
1728902020000|2024-10-14 10:33:40|175281.1|175191.1|175284.6|175194.6|175289.6|175199.6|175281.1|175191.1|15
1728902030000|2024-10-14 10:33:50|175284|175194|175283.2|175193.2|175291.7|175201.7|175283.2|175193.2|15
1728902040000|2024-10-14 10:34:00|175288.2|175198.2|175281.7|175191.7|175290.7|175200.7|175281.7|175191.7|12
1728902050000|2024-10-14 10:34:10|175281.6|175191.6|175279.9|175189.9|175281.6|175191.6|175279.9|175189.9|9
1728902060000|2024-10-14 10:34:20|175280.1|175190.1|175277.4|175187.4|175280.1|175190.1|175272.4|175182.4|9
1728902070000|2024-10-14 10:34:30|175277|175187|175276|175186|175278.5|175188.5|175275.4|175185.4|9
1728902080000|2024-10-14 10:34:40|175276.2|175186.2|175228.9|175138.9|175278.6|175188.6|175211.7|175121.7|15
1728902090000|2024-10-14 10:34:50|175223.3|175133.3|175215.4|175125.4|175228.2|175138.2|175213.6|175123.6|13
1728902100000|2024-10-14 10:35:00|175213.5|175123.5|175200.1|175110.1|175213.5|175123.5|175197.7|175107.7|11
1728902110000|2024-10-14 10:35:10|175199.9|175109.9|175186.6|175096.6|175199.9|175109.9|175182.8|175092.8|10
1728902120000|2024-10-14 10:35:20|175185.6|175095.6|175183|175093|175185.6|175095.6|175182.3|175092.3|5
1728902130000|2024-10-14 10:35:30|175185.9|175095.9|175187.3|175097.3|175189.9|175099.9|175185.9|175095.9|5
1728902140000|2024-10-14 10:35:40|175182.3|175092.3|175184.4|175094.4|175184.4|175094.4|175182.3|175092.3|4
1728902150000|2024-10-14 10:35:50|175183.9|175093.9|175183.7|175093.7|175183.9|175093.9|175183.7|175093.7|2
1728902160000|2024-10-14 10:36:00|175181.3|175091.3|175185.3|175095.3|175188.4|175098.4|175181.3|175091.3|10
1728902170000|2024-10-14 10:36:10|175184.1|175094.1|175181.2|175091.2|175184.1|175094.1|175181.2|175091.2|3
1728902180000|2024-10-14 10:36:20|175184.8|175094.8|175184.8|175094.8|175184.8|175094.8|175184.8|175094.8|1
1728902190000|2024-10-14 10:36:30|175184.7|175094.7|175185.1|175095.1|175185.1|175095.1|175184.7|175094.7|5
1728902200000|2024-10-14 10:36:40|175183.6|175093.6|175188.3|175098.3|175188.3|175098.3|175183.6|175093.6|4
1728902210000|2024-10-14 10:36:50|175188.2|175098.2|175181|175091|175188.3|175098.3|175181|175091|4
1728902220000|2024-10-14 10:37:00|175180.7|175090.7|175184.4|175094.4|175198.3|175108.3|175180.7|175090.7|12
1728902230000|2024-10-14 10:37:10|175187|175097|175187.1|175097.1|175187.1|175097.1|175187|175097|2
1728902240000|2024-10-14 10:37:20|175190.6|175100.6|175187|175097|175190.6|175100.6|175185|175095|6
1728902250000|2024-10-14 10:37:30|175187.6|175097.6|175187.6|175097.6|175187.6|175097.6|175187.6|175097.6|1
1728902260000|2024-10-14 10:37:40|175187.2|175097.2|175187.1|175097.1|175187.4|175097.4|175187.1|175097.1|3
1728902270000|2024-10-14 10:37:50|175187.2|175097.2|175188.1|175098.1|175188.3|175098.3|175177.3|175087.3|8
1728902280000|2024-10-14 10:38:00|175186.8|175096.8|175182.7|175092.7|175186.8|175096.8|175182.7|175092.7|2
1728902290000|2024-10-14 10:38:10|175184.3|175094.3|175194.8|175104.8|175197.5|175107.5|175183.1|175093.1|7
1728902300000|2024-10-14 10:38:20|175194.3|175104.3|175194.9|175104.9|175194.9|175104.9|175194.3|175104.3|6
1728902310000|2024-10-14 10:38:30|175194.8|175104.8|175195.1|175105.1|175195.2|175105.2|175194.8|175104.8|4
1728902320000|2024-10-14 10:38:40|175195.5|175105.5|175200.1|175110.1|175201.2|175111.2|175195.5|175105.5|6
1728902330000|2024-10-14 10:38:50|175199.6|175109.6|175199.8|175109.8|175199.9|175109.9|175199.4|175109.4|7
1728902340000|2024-10-14 10:39:00|175199.9|175109.9|175196.7|175106.7|175201.3|175111.3|175196.7|175106.7|6
1728902350000|2024-10-14 10:39:10|175196.6|175106.6|175196.9|175106.9|175196.9|175106.9|175196.6|175106.6|6
1728902360000|2024-10-14 10:39:20|175196.4|175106.4|175195.9|175105.9|175197.1|175107.1|175195.9|175105.9|7
1728902370000|2024-10-14 10:39:30|175198.3|175108.3|175199.1|175109.1|175199.1|175109.1|175193.1|175103.1|13
1728902380000|2024-10-14 10:39:40|175199.2|175109.2|175197.5|175107.5|175199.2|175109.2|175195.5|175105.5|6
1728902390000|2024-10-14 10:39:50|175196.4|175106.4|175194.5|175104.5|175196.7|175106.7|175194.2|175104.2|8
1728902400000|2024-10-14 10:40:00|175196.4|175106.4|175188.2|175098.2|175196.4|175106.4|175187.7|175097.7|7
1728902410000|2024-10-14 10:40:10|175186.9|175096.9|175187.7|175097.7|175188.2|175098.2|175186.9|175096.9|5
1728902430000|2024-10-14 10:40:30|175188.2|175098.2|175188.2|175098.2|175189.1|175099.1|175188.2|175098.2|3
1728902440000|2024-10-14 10:40:40|175187.8|175097.8|175188.5|175098.5|175188.5|175098.5|175187.8|175097.8|3
1728902450000|2024-10-14 10:40:50|175188.6|175098.6|175186.4|175096.4|175188.6|175098.6|175186.4|175096.4|3
1728902460000|2024-10-14 10:41:00|175187.8|175097.8|175190.8|175100.8|175190.8|175100.8|175187.8|175097.8|3
1728902470000|2024-10-14 10:41:10|175192.2|175102.2|175213|175123|175213|175123|175190.5|175100.5|8
1728902480000|2024-10-14 10:41:20|175211.5|175121.5|175211.5|175121.5|175211.5|175121.5|175211.5|175121.5|1
1728902490000|2024-10-14 10:41:30|175216.7|175126.7|175210.2|175120.2|175216.7|175126.7|175210|175120|8
1728902500000|2024-10-14 10:41:40|175211|175121|175201|175111|175211|175121|175198.1|175108.1|7
1728902510000|2024-10-14 10:41:50|175204.2|175114.2|175202.1|175112.1|175204.5|175114.5|175201.9|175111.9|4
1728902520000|2024-10-14 10:42:00|175201.5|175111.5|175202.1|175112.1|175202.1|175112.1|175199.4|175109.4|4
1728902530000|2024-10-14 10:42:10|175202.7|175112.7|175202.2|175112.2|175202.7|175112.7|175202.2|175112.2|2
1728902540000|2024-10-14 10:42:20|175202|175112|175202.1|175112.1|175202.1|175112.1|175202|175112|2
1728902550000|2024-10-14 10:42:30|175207.7|175117.7|175207.7|175117.7|175207.7|175117.7|175207.6|175117.6|3
1728902560000|2024-10-14 10:42:40|175205.2|175115.2|175203|175113|175207.7|175117.7|175203|175113|7
1728902570000|2024-10-14 10:42:50|175203.7|175113.7|175207.2|175117.2|175210.8|175120.8|175203|175113|11
1728902580000|2024-10-14 10:43:00|175211|175121|175207.3|175117.3|175211|175121|175207.3|175117.3|8
1728902590000|2024-10-14 10:43:10|175207.2|175117.2|175208.3|175118.3|175210.8|175120.8|175207.2|175117.2|7
1728902600000|2024-10-14 10:43:20|175208.1|175118.1|175209|175119|175211.4|175121.4|175208|175118|11
1728902610000|2024-10-14 10:43:30|175208.1|175118.1|175207.9|175117.9|175208.2|175118.2|175205.3|175115.3|5
1728902620000|2024-10-14 10:43:40|175205.1|175115.1|175207.3|175117.3|175207.3|175117.3|175205|175115|3
1728902630000|2024-10-14 10:43:50|175210.2|175120.2|175201.8|175111.8|175210.2|175120.2|175201.8|175111.8|5
1728902640000|2024-10-14 10:44:00|175209|175119|175211.9|175121.9|175215.3|175125.3|175209|175119|7
1728902650000|2024-10-14 10:44:10|175210.4|175120.4|175208.7|175118.7|175211.2|175121.2|175207.8|175117.8|7
1728902660000|2024-10-14 10:44:20|175208.5|175118.5|175208.2|175118.2|175211.2|175121.2|175208.2|175118.2|5
1728902670000|2024-10-14 10:44:30|175207.3|175117.3|175210.2|175120.2|175210.2|175120.2|175205.6|175115.6|6
1728902680000|2024-10-14 10:44:40|175211.5|175121.5|175198.6|175108.6|175213.4|175123.4|175192.9|175102.9|14
1728902690000|2024-10-14 10:44:50|175195.2|175105.2|175175.6|175085.6|175198.7|175108.7|175172.1|175082.1|21
1728902700000|2024-10-14 10:45:00|175173.9|175083.9|175167.4|175077.4|175174.6|175084.6|175167.4|175077.4|12
1728902710000|2024-10-14 10:45:10|175164.3|175074.3|175167.6|175077.6|175167.6|175077.6|175164.3|175074.3|5
1728902720000|2024-10-14 10:45:20|175169.9|175079.9|175145.4|175055.4|175169.9|175079.9|175145.4|175055.4|8
1728902730000|2024-10-14 10:45:30|175152.8|175062.8|175187.4|175097.4|175191.3|175101.3|175125.6|175035.6|24
1728902740000|2024-10-14 10:45:40|175186.4|175096.4|175205.4|175115.4|175208.6|175118.6|175186.4|175096.4|22
1728902750000|2024-10-14 10:45:50|175203.7|175113.7|175203.2|175113.2|175208.6|175118.6|175203.2|175113.2|8
1728902760000|2024-10-14 10:46:00|175203.4|175113.4|175270.9|175180.9|175289.1|175199.1|175203.4|175113.4|12
1728902770000|2024-10-14 10:46:10|175271|175181|175272.3|175182.3|175278.4|175188.4|175269.3|175179.3|18
1728902780000|2024-10-14 10:46:20|175272|175182|175270.3|175180.3|175277|175187|175269.3|175179.3|10
1728902790000|2024-10-14 10:46:30|175269.9|175179.9|175271.2|175181.2|175272.2|175182.2|175269.4|175179.4|11
1728902800000|2024-10-14 10:46:40|175269.5|175179.5|175269.9|175179.9|175272|175182|175269.4|175179.4|8
1728902810000|2024-10-14 10:46:50|175269.8|175179.8|175269.9|175179.9|175272.5|175182.5|175269.3|175179.3|12
1728902820000|2024-10-14 10:47:00|175270.1|175180.1|175268.7|175178.7|175270.6|175180.6|175268.7|175178.7|10
1728902830000|2024-10-14 10:47:10|175269.5|175179.5|175275.2|175185.2|175276.9|175186.9|175268.2|175178.2|16
1728902840000|2024-10-14 10:47:20|175275.3|175185.3|175272.2|175182.2|175275.4|175185.4|175271.7|175181.7|6
1728902850000|2024-10-14 10:47:30|175272.1|175182.1|175272.1|175182.1|175272.1|175182.1|175272.1|175182.1|1
1728902860000|2024-10-14 10:47:40|175274.8|175184.8|175250.5|175160.5|175274.8|175184.8|175248.3|175158.3|11
1728902870000|2024-10-14 10:47:50|175248|175158|175250.6|175160.6|175250.6|175160.6|175248|175158|3
1728902880000|2024-10-14 10:48:00|175252.6|175162.6|175249.3|175159.3|175252.6|175162.6|175248|175158|7
1728902890000|2024-10-14 10:48:10|175247.5|175157.5|175227.5|175137.5|175247.5|175157.5|175212.5|175122.5|13
1728902900000|2024-10-14 10:48:20|175228.2|175138.2|175234.8|175144.8|175234.8|175144.8|175228.2|175138.2|2
1728902910000|2024-10-14 10:48:30|175238.9|175148.9|175235.7|175145.7|175238.9|175148.9|175235.7|175145.7|2
1728902920000|2024-10-14 10:48:40|175236.1|175146.1|175224|175134|175236.1|175146.1|175223.8|175133.8|5
1728902930000|2024-10-14 10:48:50|175232.8|175142.8|175232.2|175142.2|175232.8|175142.8|175232.2|175142.2|2
1728902940000|2024-10-14 10:49:00|175229.1|175139.1|175229.4|175139.4|175234.8|175144.8|175229.1|175139.1|6
1728902950000|2024-10-14 10:49:10|175229.3|175139.3|175227.6|175137.6|175233.7|175143.7|175225.4|175135.4|5
1728902960000|2024-10-14 10:49:20|175230.5|175140.5|175230.9|175140.9|175230.9|175140.9|175228.1|175138.1|4
1728902970000|2024-10-14 10:49:30|175229.9|175139.9|175234.4|175144.4|175236.2|175146.2|175228.5|175138.5|6
1728902980000|2024-10-14 10:49:40|175236.7|175146.7|175240.2|175150.2|175243.3|175153.3|175236.7|175146.7|6
1728902990000|2024-10-14 10:49:50|175239.9|175149.9|175236.5|175146.5|175239.9|175149.9|175236.5|175146.5|5
1728903000000|2024-10-14 10:50:00|175236.6|175146.6|175220|175130|175238.4|175148.4|175220|175130|8
1728903010000|2024-10-14 10:50:10|175223.3|175133.3|175221.1|175131.1|175223.3|175133.3|175221|175131|3
1728903020000|2024-10-14 10:50:20|175221|175131|175221.8|175131.8|175224|175134|175219.6|175129.6|6
1728903030000|2024-10-14 10:50:30|175223|175133|175239.2|175149.2|175239.2|175149.2|175221.8|175131.8|6
1728903040000|2024-10-14 10:50:40|175239.3|175149.3|175238.6|175148.6|175239.3|175149.3|175238.6|175148.6|3
1728903050000|2024-10-14 10:50:50|175235.7|175145.7|175222.3|175132.3|175235.7|175145.7|175215.8|175125.8|11
1728903060000|2024-10-14 10:51:00|175221.1|175131.1|175218.5|175128.5|175222.6|175132.6|175218.5|175128.5|12
1728903070000|2024-10-14 10:51:10|175218.3|175128.3|175218.3|175128.3|175218.6|175128.6|175218.2|175128.2|8
1728903080000|2024-10-14 10:51:20|175222.4|175132.4|175216.7|175126.7|175222.6|175132.6|175215.9|175125.9|16
1728903090000|2024-10-14 10:51:30|175216.9|175126.9|175234.9|175144.9|175234.9|175144.9|175216.9|175126.9|9
1728903100000|2024-10-14 10:51:40|175235.4|175145.4|175227.1|175137.1|175241.4|175151.4|175227.1|175137.1|8
1728903110000|2024-10-14 10:51:50|175224.6|175134.6|175225.4|175135.4|175226.7|175136.7|175224.2|175134.2|5
1728903120000|2024-10-14 10:52:00|175221|175131|175216.7|175126.7|175221|175131|175216.7|175126.7|4
1728903130000|2024-10-14 10:52:10|175215.1|175125.1|175215.1|175125.1|175216.9|175126.9|175215.1|175125.1|4
1728903140000|2024-10-14 10:52:20|175218.2|175128.2|175216.2|175126.2|175219|175129|175215.7|175125.7|8
1728903150000|2024-10-14 10:52:30|175219.7|175129.7|175220.5|175130.5|175220.6|175130.6|175219.7|175129.7|5
1728903160000|2024-10-14 10:52:40|175250.1|175160.1|175249.4|175159.4|175250.1|175160.1|175249.4|175159.4|3
1728903170000|2024-10-14 10:52:50|175249.5|175159.5|175237.3|175147.3|175250.1|175160.1|175237.3|175147.3|5
1728903180000|2024-10-14 10:53:00|175238.3|175148.3|175240.7|175150.7|175240.7|175150.7|175237.8|175147.8|6
1728903190000|2024-10-14 10:53:10|175240.8|175150.8|175239.7|175149.7|175240.8|175150.8|175239.7|175149.7|4
1728903200000|2024-10-14 10:53:20|175239.3|175149.3|175240.7|175150.7|175240.7|175150.7|175239.3|175149.3|3
1728903210000|2024-10-14 10:53:30|175242.8|175152.8|175243.5|175153.5|175245.3|175155.3|175241.1|175151.1|10
1728903220000|2024-10-14 10:53:40|175240.5|175150.5|175244|175154|175244.6|175154.6|175240.5|175150.5|12
1728903230000|2024-10-14 10:53:50|175240.6|175150.6|175242.9|175152.9|175242.9|175152.9|175240.6|175150.6|2
1728903240000|2024-10-14 10:54:00|175240.8|175150.8|175244.4|175154.4|175244.4|175154.4|175240.8|175150.8|3
1728903250000|2024-10-14 10:54:10|175244.3|175154.3|175221.4|175131.4|175244.4|175154.4|175217.9|175127.9|9
1728903260000|2024-10-14 10:54:20|175221.5|175131.5|175219.6|175129.6|175221.5|175131.5|175219.6|175129.6|2
1728903270000|2024-10-14 10:54:30|175223.6|175133.6|175220.1|175130.1|175223.6|175133.6|175220|175130|4
1728903280000|2024-10-14 10:54:40|175220.2|175130.2|175219.6|175129.6|175222.2|175132.2|175219.6|175129.6|4
1728903290000|2024-10-14 10:54:50|175221.5|175131.5|175219.7|175129.7|175223.7|175133.7|175219.7|175129.7|3
1728903300000|2024-10-14 10:55:00|175218.7|175128.7|175224.7|175134.7|175225.1|175135.1|175218.7|175128.7|9
1728903310000|2024-10-14 10:55:10|175222.6|175132.6|175223.1|175133.1|175224.4|175134.4|175222.6|175132.6|5
1728903320000|2024-10-14 10:55:20|175221.5|175131.5|175222.1|175132.1|175225.3|175135.3|175221.5|175131.5|4
1728903330000|2024-10-14 10:55:30|175224.5|175134.5|175285.6|175195.6|175293|175203|175224.5|175134.5|30
1728903340000|2024-10-14 10:55:40|175283.9|175193.9|175289.9|175199.9|175293.6|175203.6|175283.9|175193.9|10
1728903350000|2024-10-14 10:55:50|175289.5|175199.5|175288|175198|175291.9|175201.9|175288|175198|8
1728903360000|2024-10-14 10:56:00|175292|175202|175291.5|175201.5|175292|175202|175289.5|175199.5|6
1728903370000|2024-10-14 10:56:10|175293.1|175203.1|175303.2|175213.2|175304.7|175214.7|175288.5|175198.5|8
1728903380000|2024-10-14 10:56:20|175303|175213|175304.1|175214.1|175307.8|175217.8|175300.4|175210.4|8
1728903390000|2024-10-14 10:56:30|175304.2|175214.2|175321.1|175231.1|175324.3|175234.3|175304|175214|10
1728903400000|2024-10-14 10:56:40|175322.8|175232.8|175361.1|175271.1|175367.5|175277.5|175322.8|175232.8|14
1728903410000|2024-10-14 10:56:50|175361|175271|175364.3|175274.3|175368.4|175278.4|175361|175271|8
1728903420000|2024-10-14 10:57:00|175364.4|175274.4|175366|175276|175370.1|175280.1|175364.4|175274.4|7
1728903430000|2024-10-14 10:57:10|175365.9|175275.9|175335.5|175245.5|175366.1|175276.1|175333|175243|11
1728903440000|2024-10-14 10:57:20|175330.4|175240.4|175336.6|175246.6|175337|175247|175324.5|175234.5|13
1728903450000|2024-10-14 10:57:30|175336.7|175246.7|175328.7|175238.7|175336.8|175246.8|175328.7|175238.7|13
1728903460000|2024-10-14 10:57:40|175326.1|175236.1|175293.8|175203.8|175326.1|175236.1|175286.6|175196.6|22
1728903470000|2024-10-14 10:57:50|175287.6|175197.6|175271.1|175181.1|175287.6|175197.6|175271.1|175181.1|10
1728903480000|2024-10-14 10:58:00|175272|175182|175317.4|175227.4|175323.9|175233.9|175270.1|175180.1|24
1728903490000|2024-10-14 10:58:10|175316.7|175226.7|175315.5|175225.5|175316.7|175226.7|175313.4|175223.4|9
1728903500000|2024-10-14 10:58:20|175321|175231|175340.7|175250.7|175351.6|175261.6|175321|175231|12
1728903510000|2024-10-14 10:58:30|175338.9|175248.9|175333.9|175243.9|175339.5|175249.5|175333.9|175243.9|18
1728903520000|2024-10-14 10:58:40|175336.3|175246.3|175353.9|175263.9|175354|175264|175336.3|175246.3|22
1728903530000|2024-10-14 10:58:50|175352.5|175262.5|175356.2|175266.2|175360.5|175270.5|175350.1|175260.1|20
1728903540000|2024-10-14 10:59:00|175356.5|175266.5|175351.2|175261.2|175362.9|175272.9|175350.7|175260.7|18
1728903550000|2024-10-14 10:59:10|175351.8|175261.8|175338.6|175248.6|175351.8|175261.8|175336|175246|14
1728903560000|2024-10-14 10:59:20|175340.4|175250.4|175336.4|175246.4|175340.4|175250.4|175336.4|175246.4|11
1728903570000|2024-10-14 10:59:30|175344.7|175254.7|175334.6|175244.6|175344.7|175254.7|175334.6|175244.6|13
1728903580000|2024-10-14 10:59:40|175337.8|175247.8|175332.2|175242.2|175339.1|175249.1|175332.2|175242.2|14
1728903590000|2024-10-14 10:59:50|175333.5|175243.5|175341.7|175251.7|175344.2|175254.2|175331.3|175241.3|23
1728903600000|2024-10-14 11:00:00|175344|175254|175342|175252|175344|175254|175339.6|175249.6|12
1728903610000|2024-10-14 11:00:10|175339.9|175249.9|175337.3|175247.3|175341|175251|175336.3|175246.3|10
1728903620000|2024-10-14 11:00:20|175336.3|175246.3|175334.4|175244.4|175336.3|175246.3|175333|175243|12
1728903630000|2024-10-14 11:00:30|175335|175245|175334.9|175244.9|175336.5|175246.5|175334.9|175244.9|6
1728903640000|2024-10-14 11:00:40|175335|175245|175331.1|175241.1|175335.3|175245.3|175331|175241|9
1728903650000|2024-10-14 11:00:50|175332.4|175242.4|175333|175243|175334.3|175244.3|175332.4|175242.4|5
1728903660000|2024-10-14 11:01:00|175376|175286|175370.7|175280.7|175376|175286|175367.2|175277.2|7
1728903670000|2024-10-14 11:01:10|175370.6|175280.6|175369.3|175279.3|175371|175281|175367.6|175277.6|8
1728903680000|2024-10-14 11:01:20|175369.5|175279.5|175369.6|175279.6|175369.8|175279.8|175369.2|175279.2|7
1728903690000|2024-10-14 11:01:30|175368.9|175278.9|175410.1|175320.1|175415.1|175325.1|175368.9|175278.9|5
1728903700000|2024-10-14 11:01:40|175411.6|175321.6|175443|175353|175491.1|175401.1|175411.6|175321.6|18
1728903710000|2024-10-14 11:01:50|175442.8|175352.8|175451.4|175361.4|175472.1|175382.1|175435.3|175345.3|15
1728903720000|2024-10-14 11:02:00|175451.7|175361.7|175438.8|175348.8|175451.7|175361.7|175438.6|175348.6|10
1728903730000|2024-10-14 11:02:10|175439.4|175349.4|175465.4|175375.4|175465.4|175375.4|175439.4|175349.4|8
1728903740000|2024-10-14 11:02:20|175464.4|175374.4|175463.2|175373.2|175464.7|175374.7|175461.5|175371.5|15
1728903750000|2024-10-14 11:02:30|175464.9|175374.9|175478.3|175388.3|175478.3|175388.3|175462.5|175372.5|10
1728903760000|2024-10-14 11:02:40|175481.2|175391.2|175545.9|175455.9|175566.5|175476.5|175478.2|175388.2|16
1728903770000|2024-10-14 11:02:50|175544.1|175454.1|175500|175410|175545.3|175455.3|175498|175408|18
1728903780000|2024-10-14 11:03:00|175498.2|175408.2|175501.4|175411.4|175502.1|175412.1|175496.9|175406.9|14
1728903790000|2024-10-14 11:03:10|175504.1|175414.1|175507.9|175417.9|175516.8|175426.8|175503.2|175413.2|20
1728903800000|2024-10-14 11:03:20|175510.9|175420.9|175510.3|175420.3|175514.3|175424.3|175504.7|175414.7|14
1728903810000|2024-10-14 11:03:30|175510.5|175420.5|175515.4|175425.4|175522.2|175432.2|175510.4|175420.4|19
1728903820000|2024-10-14 11:03:40|175515.3|175425.3|175511.2|175421.2|175515.3|175425.3|175511.2|175421.2|5
1728903830000|2024-10-14 11:03:50|175513.3|175423.3|175514.3|175424.3|175517|175427|175509.6|175419.6|9
1728903840000|2024-10-14 11:04:00|175512|175422|175520.9|175430.9|175525.1|175435.1|175512|175422|19
1728903850000|2024-10-14 11:04:10|175525.3|175435.3|175521.6|175431.6|175526.9|175436.9|175520.4|175430.4|25
1728903860000|2024-10-14 11:04:20|175528|175438|175529.3|175439.3|175531.3|175441.3|175522.6|175432.6|8
1728903870000|2024-10-14 11:04:30|175534.8|175444.8|175544.3|175454.3|175550.8|175460.8|175534.8|175444.8|15
1728903880000|2024-10-14 11:04:40|175544.1|175454.1|175534.7|175444.7|175544.5|175454.5|175533.8|175443.8|13
1728903890000|2024-10-14 11:04:50|175534.5|175444.5|175538.7|175448.7|175542.9|175452.9|175534.5|175444.5|11
1728903900000|2024-10-14 11:05:00|175512.7|175422.7|175514.8|175424.8|175524.6|175434.6|175511.2|175421.2|18
1728903910000|2024-10-14 11:05:10|175513.3|175423.3|175506.2|175416.2|175513.3|175423.3|175502.9|175412.9|12
1728903920000|2024-10-14 11:05:20|175507.5|175417.5|175519.8|175429.8|175521.4|175431.4|175507.1|175417.1|13
1728903930000|2024-10-14 11:05:30|175519.5|175429.5|175510.7|175420.7|175519.6|175429.6|175510.7|175420.7|10
1728903940000|2024-10-14 11:05:40|175511.7|175421.7|175515.2|175425.2|175519.5|175429.5|175511.7|175421.7|12
1728903950000|2024-10-14 11:05:50|175514.9|175424.9|175515|175425|175515|175425|175512.4|175422.4|7
1728903960000|2024-10-14 11:06:00|175514.7|175424.7|175505.7|175415.7|175514.7|175424.7|175504.7|175414.7|12
1728903970000|2024-10-14 11:06:10|175493.8|175403.8|175499.6|175409.6|175500.4|175410.4|175493.8|175403.8|7
1728903980000|2024-10-14 11:06:20|175497|175407|175486.9|175396.9|175497|175407|175479.7|175389.7|12
1728903990000|2024-10-14 11:06:30|175486.5|175396.5|175486.5|175396.5|175486.5|175396.5|175486.5|175396.5|1
1728904000000|2024-10-14 11:06:40|175490.8|175400.8|175489.6|175399.6|175490.8|175400.8|175486.8|175396.8|6
1728904010000|2024-10-14 11:06:50|175487.6|175397.6|175490.2|175400.2|175493|175403|175487.6|175397.6|8
1728904020000|2024-10-14 11:07:00|175490.3|175400.3|175490.3|175400.3|175493.7|175403.7|175488.4|175398.4|4
1728904030000|2024-10-14 11:07:10|175487|175397|175484.4|175394.4|175496.7|175406.7|175484.4|175394.4|9
1728904040000|2024-10-14 11:07:20|175485.1|175395.1|175486.5|175396.5|175488.5|175398.5|175485.1|175395.1|6
1728904050000|2024-10-14 11:07:30|175488.4|175398.4|175497.5|175407.5|175501.3|175411.3|175486.5|175396.5|8
1728904060000|2024-10-14 11:07:40|175500.1|175410.1|175510.2|175420.2|175524.7|175434.7|175497.5|175407.5|10
1728904070000|2024-10-14 11:07:50|175510.3|175420.3|175507.6|175417.6|175510.5|175420.5|175507|175417|5
1728904080000|2024-10-14 11:08:00|175508.1|175418.1|175512.1|175422.1|175512.1|175422.1|175506.9|175416.9|6
1728904090000|2024-10-14 11:08:10|175507.8|175417.8|175503|175413|175507.8|175417.8|175489.2|175399.2|10
1728904100000|2024-10-14 11:08:20|175507.1|175417.1|175499.3|175409.3|175509.1|175419.1|175497.1|175407.1|13
1728904110000|2024-10-14 11:08:30|175499.8|175409.8|175499|175409|175499.8|175409.8|175499|175409|2
1728904120000|2024-10-14 11:08:40|175499.1|175409.1|175511|175421|175511|175421|175499.1|175409.1|11
1728904130000|2024-10-14 11:08:50|175506.8|175416.8|175489.7|175399.7|175506.8|175416.8|175489.7|175399.7|4
1728904140000|2024-10-14 11:09:00|175493.3|175403.3|175505.7|175415.7|175509.8|175419.8|175491|175401|10
1728904150000|2024-10-14 11:09:10|175505.6|175415.6|175506.1|175416.1|175510.6|175420.6|175505.5|175415.5|6
1728904160000|2024-10-14 11:09:20|175506.8|175416.8|175510.6|175420.6|175514|175424|175506.8|175416.8|8
1728904170000|2024-10-14 11:09:30|175510.5|175420.5|175509.8|175419.8|175513.3|175423.3|175509.8|175419.8|5
1728904180000|2024-10-14 11:09:40|175512.7|175422.7|175509.9|175419.9|175512.7|175422.7|175509.8|175419.8|4
1728904190000|2024-10-14 11:09:50|175512.5|175422.5|175506.7|175416.7|175512.5|175422.5|175506.7|175416.7|9
1728904200000|2024-10-14 11:10:00|175506.6|175416.6|175506.6|175416.6|175506.6|175416.6|175506.6|175416.6|1
1728904210000|2024-10-14 11:10:10|175506.4|175416.4|175506.4|175416.4|175506.4|175416.4|175506.4|175416.4|1
1728904220000|2024-10-14 11:10:20|175510.2|175420.2|175507.1|175417.1|175510.2|175420.2|175506.7|175416.7|4
1728904230000|2024-10-14 11:10:30|175507.2|175417.2|175507.3|175417.3|175510.8|175420.8|175507.2|175417.2|5
1728904240000|2024-10-14 11:10:40|175507|175417|175506.8|175416.8|175507|175417|175506.8|175416.8|2
1728904260000|2024-10-14 11:11:00|175507|175417|175507|175417|175511|175421|175506.4|175416.4|16
1728904270000|2024-10-14 11:11:10|175510.3|175420.3|175508|175418|175511.8|175421.8|175507.7|175417.7|5
1728904280000|2024-10-14 11:11:20|175511.6|175421.6|175508.1|175418.1|175511.6|175421.6|175508.1|175418.1|2
1728904290000|2024-10-14 11:11:30|175511.5|175421.5|175493.7|175403.7|175511.5|175421.5|175493.7|175403.7|7
1728904300000|2024-10-14 11:11:40|175494|175404|175493.2|175403.2|175494|175404|175493.2|175403.2|5
1728904310000|2024-10-14 11:11:50|175492.7|175402.7|175496.7|175406.7|175496.7|175406.7|175492.7|175402.7|3
1728904320000|2024-10-14 11:12:00|175496.4|175406.4|175498.4|175408.4|175500.9|175410.9|175496.4|175406.4|6
1728904330000|2024-10-14 11:12:10|175498.5|175408.5|175501.1|175411.1|175506.9|175416.9|175498.5|175408.5|5
1728904340000|2024-10-14 11:12:20|175501.2|175411.2|175501.1|175411.1|175503.5|175413.5|175500.7|175410.7|5
1728904350000|2024-10-14 11:12:30|175501.2|175411.2|175501.2|175411.2|175501.2|175411.2|175501.2|175411.2|1
1728904360000|2024-10-14 11:12:40|175502.4|175412.4|175501.1|175411.1|175502.4|175412.4|175500.6|175410.6|6
1728904370000|2024-10-14 11:12:50|175506.7|175416.7|175505.7|175415.7|175506.7|175416.7|175504.4|175414.4|3
1728904380000|2024-10-14 11:13:00|175506|175416|175506.1|175416.1|175506.5|175416.5|175505.8|175415.8|5
1728904390000|2024-10-14 11:13:10|175510.6|175420.6|175509.4|175419.4|175512.9|175422.9|175506.7|175416.7|5
1728904400000|2024-10-14 11:13:20|175510.9|175420.9|175508.6|175418.6|175511.2|175421.2|175505.8|175415.8|7
1728904410000|2024-10-14 11:13:30|175506.2|175416.2|175508.4|175418.4|175509.2|175419.2|175505|175415|13
1728904420000|2024-10-14 11:13:40|175507.1|175417.1|175507.1|175417.1|175507.1|175417.1|175507.1|175417.1|1
1728904430000|2024-10-14 11:13:50|175508.7|175418.7|175507.6|175417.6|175508.7|175418.7|175506.7|175416.7|3
1728904440000|2024-10-14 11:14:00|175510.5|175420.5|175505.4|175415.4|175510.5|175420.5|175499.5|175409.5|12
1728904450000|2024-10-14 11:14:10|175508.6|175418.6|175502.2|175412.2|175508.6|175418.6|175500.4|175410.4|7
1728904460000|2024-10-14 11:14:20|175500.1|175410.1|175487.4|175397.4|175500.1|175410.1|175485.8|175395.8|10
1728904470000|2024-10-14 11:14:30|175487.3|175397.3|175487.2|175397.2|175487.3|175397.3|175487.2|175397.2|2
1728904480000|2024-10-14 11:14:40|175487.1|175397.1|175487.1|175397.1|175487.1|175397.1|175487.1|175397.1|1
1728904490000|2024-10-14 11:14:50|175487.7|175397.7|175487.1|175397.1|175487.7|175397.7|175486.8|175396.8|3
1728904500000|2024-10-14 11:15:00|175488.5|175398.5|175490.1|175400.1|175490.1|175400.1|175488.5|175398.5|4
1728904510000|2024-10-14 11:15:10|175490.2|175400.2|175489.3|175399.3|175490.2|175400.2|175489.3|175399.3|3
1728904520000|2024-10-14 11:15:20|175487.9|175397.9|175488|175398|175488|175398|175487.9|175397.9|2
1728904530000|2024-10-14 11:15:30|175490.2|175400.2|175488.5|175398.5|175490.2|175400.2|175488.4|175398.4|3
1728904540000|2024-10-14 11:15:40|175490.4|175400.4|175488.9|175398.9|175491.4|175401.4|175488.9|175398.9|3
1728904550000|2024-10-14 11:15:50|175488.5|175398.5|175488|175398|175488.5|175398.5|175488|175398|2
1728904560000|2024-10-14 11:16:00|175487.8|175397.8|175487.8|175397.8|175487.8|175397.8|175487.8|175397.8|1
1728904570000|2024-10-14 11:16:10|175487.7|175397.7|175487.8|175397.8|175487.8|175397.8|175487.7|175397.7|2
1728904580000|2024-10-14 11:16:20|175488.8|175398.8|175485.6|175395.6|175488.8|175398.8|175485.6|175395.6|6
1728904590000|2024-10-14 11:16:30|175488.1|175398.1|175493.6|175403.6|175508.7|175418.7|175488.1|175398.1|7
1728904600000|2024-10-14 11:16:40|175493.9|175403.9|175493.9|175403.9|175494|175404|175493.9|175403.9|3
1728904610000|2024-10-14 11:16:50|175495.6|175405.6|175495.6|175405.6|175496.5|175406.5|175493.6|175403.6|8
1728904620000|2024-10-14 11:17:00|175494|175404|175495.4|175405.4|175495.4|175405.4|175494|175404|3
1728904630000|2024-10-14 11:17:10|175495.3|175405.3|175494.9|175404.9|175496.6|175406.6|175494.9|175404.9|4
1728904650000|2024-10-14 11:17:30|175497|175407|175497.2|175407.2|175497.2|175407.2|175495.4|175405.4|4
1728904660000|2024-10-14 11:17:40|175495.8|175405.8|175495.7|175405.7|175497.2|175407.2|175495.7|175405.7|5
1728904670000|2024-10-14 11:17:50|175495.5|175405.5|175495.7|175405.7|175498.3|175408.3|175495.5|175405.5|5
1728904680000|2024-10-14 11:18:00|175498.9|175408.9|175496.4|175406.4|175498.9|175408.9|175496.3|175406.3|3
1728904690000|2024-10-14 11:18:10|175498.9|175408.9|175496.6|175406.6|175498.9|175408.9|175496.3|175406.3|5
1728904700000|2024-10-14 11:18:20|175499.6|175409.6|175497.5|175407.5|175500|175410|175497.1|175407.1|5
1728904720000|2024-10-14 11:18:40|175495.8|175405.8|175496.7|175406.7|175498.2|175408.2|175493.7|175403.7|7
1728904730000|2024-10-14 11:18:50|175493.7|175403.7|175488.3|175398.3|175493.7|175403.7|175488.3|175398.3|4
1728904740000|2024-10-14 11:19:00|175486.7|175396.7|175482.9|175392.9|175486.7|175396.7|175481.7|175391.7|4
1728904750000|2024-10-14 11:19:10|175488.1|175398.1|175489.2|175399.2|175489.2|175399.2|175488.1|175398.1|4
1728904760000|2024-10-14 11:19:20|175488.5|175398.5|175488.7|175398.7|175488.7|175398.7|175487.9|175397.9|3
1728904770000|2024-10-14 11:19:30|175489.3|175399.3|175489.2|175399.2|175489.3|175399.3|175489.2|175399.2|2
1728904780000|2024-10-14 11:19:40|175489.3|175399.3|175489.3|175399.3|175489.3|175399.3|175489.3|175399.3|1
1728904790000|2024-10-14 11:19:50|175489.2|175399.2|175489.2|175399.2|175489.2|175399.2|175489.2|175399.2|1
1728904820000|2024-10-14 11:20:20|175488.4|175398.4|175480.5|175390.5|175488.4|175398.4|175477.1|175387.1|5
1728904830000|2024-10-14 11:20:30|175480.1|175390.1|175479.8|175389.8|175480.1|175390.1|175479.8|175389.8|2
1728904840000|2024-10-14 11:20:40|175479.7|175389.7|175480|175390|175480|175390|175479.7|175389.7|3
1728904850000|2024-10-14 11:20:50|175479.9|175389.9|175479.5|175389.5|175479.9|175389.9|175479.5|175389.5|3
1728904860000|2024-10-14 11:21:00|175481.4|175391.4|175479.8|175389.8|175481.9|175391.9|175479.8|175389.8|6
1728904870000|2024-10-14 11:21:10|175477.1|175387.1|175467.9|175377.9|175477.8|175387.8|175467.9|175377.9|8
1728904880000|2024-10-14 11:21:20|175467.4|175377.4|175463.8|175373.8|175467.4|175377.4|175463.8|175373.8|2
1728904890000|2024-10-14 11:21:30|175469.6|175379.6|175465.9|175375.9|175469.6|175379.6|175465.9|175375.9|2
1728904900000|2024-10-14 11:21:40|175464.9|175374.9|175465.9|175375.9|175465.9|175375.9|175463.8|175373.8|3
1728904910000|2024-10-14 11:21:50|175464.9|175374.9|175463.8|175373.8|175464.9|175374.9|175463.5|175373.5|4
1728904920000|2024-10-14 11:22:00|175462.8|175372.8|175463.7|175373.7|175463.8|175373.8|175462.8|175372.8|3
1728904930000|2024-10-14 11:22:10|175463.1|175373.1|175463.1|175373.1|175463.1|175373.1|175461.3|175371.3|3
1728904940000|2024-10-14 11:22:20|175463|175373|175459.8|175369.8|175463|175373|175459.8|175369.8|5
1728904950000|2024-10-14 11:22:30|175461.2|175371.2|175437.9|175347.9|175461.2|175371.2|175423.7|175333.7|8
1728904960000|2024-10-14 11:22:40|175437.3|175347.3|175434|175344|175437.3|175347.3|175433.1|175343.1|7
1728904970000|2024-10-14 11:22:50|175433.9|175343.9|175437.4|175347.4|175437.4|175347.4|175433.9|175343.9|6
1728904980000|2024-10-14 11:23:00|175445.8|175355.8|175442.2|175352.2|175445.8|175355.8|175436.6|175346.6|10
1728904990000|2024-10-14 11:23:10|175441.4|175351.4|175439.6|175349.6|175442.4|175352.4|175439.5|175349.5|10
1728905000000|2024-10-14 11:23:20|175439.4|175349.4|175429.8|175339.8|175440.6|175350.6|175429.8|175339.8|9
1728905010000|2024-10-14 11:23:30|175430.2|175340.2|175423.1|175333.1|175430.2|175340.2|175422.6|175332.6|6
1728905020000|2024-10-14 11:23:40|175423.2|175333.2|175425|175335|175425.5|175335.5|175423.2|175333.2|5
1728905030000|2024-10-14 11:23:50|175425.2|175335.2|175424.9|175334.9|175441.2|175351.2|175412.2|175322.2|11
1728905040000|2024-10-14 11:24:00|175425.5|175335.5|175424.8|175334.8|175426.5|175336.5|175424.8|175334.8|5
1728905050000|2024-10-14 11:24:10|175426.4|175336.4|175426.3|175336.3|175426.6|175336.6|175426|175336|5
1728905060000|2024-10-14 11:24:20|175423.6|175333.6|175430.2|175340.2|175430.2|175340.2|175423.6|175333.6|4
1728905070000|2024-10-14 11:24:30|175428.7|175338.7|175422.1|175332.1|175428.7|175338.7|175421.7|175331.7|8
1728905080000|2024-10-14 11:24:40|175427|175337|175432.9|175342.9|175436.8|175346.8|175427|175337|8
1728905090000|2024-10-14 11:24:50|175436.5|175346.5|175432.3|175342.3|175436.5|175346.5|175432.3|175342.3|5
1728905100000|2024-10-14 11:25:00|175433.2|175343.2|175429.1|175339.1|175433.2|175343.2|175429.1|175339.1|4
1728905110000|2024-10-14 11:25:10|175428.3|175338.3|175428.8|175338.8|175428.8|175338.8|175427.6|175337.6|3
1728905120000|2024-10-14 11:25:20|175428.9|175338.9|175429.2|175339.2|175430.5|175340.5|175427.3|175337.3|8
1728905130000|2024-10-14 11:25:30|175427.7|175337.7|175426.8|175336.8|175428|175338|175426.8|175336.8|5
1728905140000|2024-10-14 11:25:40|175428|175338|175428|175338|175428.2|175338.2|175427.9|175337.9|5
1728905150000|2024-10-14 11:25:50|175428.5|175338.5|175429.3|175339.3|175431.3|175341.3|175428.5|175338.5|5
1728905160000|2024-10-14 11:26:00|175431.2|175341.2|175432.7|175342.7|175432.7|175342.7|175431.2|175341.2|2
1728905170000|2024-10-14 11:26:10|175432.8|175342.8|175433.8|175343.8|175435.1|175345.1|175432.8|175342.8|3
1728905180000|2024-10-14 11:26:20|175433.7|175343.7|175433.3|175343.3|175434.9|175344.9|175432.3|175342.3|7
1728905190000|2024-10-14 11:26:30|175431.4|175341.4|175431.4|175341.4|175431.4|175341.4|175430.9|175340.9|3
1728905200000|2024-10-14 11:26:40|175431.5|175341.5|175438.7|175348.7|175438.7|175348.7|175431.1|175341.1|6
1728905210000|2024-10-14 11:26:50|175436.1|175346.1|175487.1|175397.1|175494.6|175404.6|175436.1|175346.1|14
1728905220000|2024-10-14 11:27:00|175486.8|175396.8|175498|175408|175498|175408|175475.3|175385.3|10
1728905230000|2024-10-14 11:27:10|175502.3|175412.3|175506.8|175416.8|175508.4|175418.4|175500.4|175410.4|12
1728905240000|2024-10-14 11:27:20|175511.5|175421.5|175536.2|175446.2|175560|175470|175509|175419|12
1728905250000|2024-10-14 11:27:30|175538.3|175448.3|175536|175446|175542.6|175452.6|175536|175446|11
1728905260000|2024-10-14 11:27:40|175522.7|175432.7|175521.1|175431.1|175522.7|175432.7|175520.8|175430.8|4
1728905270000|2024-10-14 11:27:50|175520.3|175430.3|175517.9|175427.9|175521.2|175431.2|175517.9|175427.9|9
1728905280000|2024-10-14 11:28:00|175513.5|175423.5|175523.4|175433.4|175526.9|175436.9|175513.5|175423.5|20
1728905290000|2024-10-14 11:28:10|175522.1|175432.1|175527.1|175437.1|175528.9|175438.9|175518.2|175428.2|9
1728905300000|2024-10-14 11:28:20|175529.4|175439.4|175532.8|175442.8|175536|175446|175529.4|175439.4|10
1728905310000|2024-10-14 11:28:30|175532.6|175442.6|175532|175442|175532.6|175442.6|175528.6|175438.6|7
1728905320000|2024-10-14 11:28:40|175530|175440|175530.3|175440.3|175531.5|175441.5|175527.6|175437.6|8
1728905330000|2024-10-14 11:28:50|175529.3|175439.3|175527.1|175437.1|175530.2|175440.2|175519.3|175429.3|11
1728905340000|2024-10-14 11:29:00|175523.9|175433.9|175520.4|175430.4|175526.8|175436.8|175520.4|175430.4|9
1728905350000|2024-10-14 11:29:10|175520.3|175430.3|175517.6|175427.6|175520.5|175430.5|175516|175426|13
1728905360000|2024-10-14 11:29:20|175542.3|175452.3|175543.3|175453.3|175546.4|175456.4|175539.9|175449.9|8
1728905370000|2024-10-14 11:29:30|175542.6|175452.6|175542.5|175452.5|175543|175453|175542.5|175452.5|4
1728905380000|2024-10-14 11:29:40|175542.3|175452.3|175541|175451|175542.5|175452.5|175541|175451|5
1728905390000|2024-10-14 11:29:50|175544.1|175454.1|175541.7|175451.7|175544.1|175454.1|175541.5|175451.5|6
1728905400000|2024-10-14 11:30:00|175541.6|175451.6|175541.1|175451.1|175543.8|175453.8|175540.8|175450.8|9
1728905410000|2024-10-14 11:30:10|175543.5|175453.5|175522.2|175432.2|175544.5|175454.5|175522.2|175432.2|11
1728905420000|2024-10-14 11:30:20|175520.3|175430.3|175517.6|175427.6|175521.7|175431.7|175517.6|175427.6|7
1728905430000|2024-10-14 11:30:30|175522.7|175432.7|175522.7|175432.7|175522.7|175432.7|175522.7|175432.7|1
1728905440000|2024-10-14 11:30:40|175519.4|175429.4|175519.3|175429.3|175519.4|175429.4|175518.9|175428.9|4
1728905450000|2024-10-14 11:30:50|175515.1|175425.1|175518.8|175428.8|175521.7|175431.7|175515.1|175425.1|5
1728905460000|2024-10-14 11:31:00|175550.9|175460.9|175525.7|175435.7|175550.9|175460.9|175525.5|175435.5|12
1728905470000|2024-10-14 11:31:10|175525.4|175435.4|175534.3|175444.3|175537.5|175447.5|175525.4|175435.4|6
1728905480000|2024-10-14 11:31:20|175533.7|175443.7|175533.9|175443.9|175534.6|175444.6|175533.7|175443.7|4
1728905490000|2024-10-14 11:31:30|175533.7|175443.7|175533.1|175443.1|175533.7|175443.7|175533.1|175443.1|5
1728905500000|2024-10-14 11:31:40|175532.1|175442.1|175519.9|175429.9|175532.1|175442.1|175519.9|175429.9|9
1728905510000|2024-10-14 11:31:50|175526.4|175436.4|175526.8|175436.8|175527.1|175437.1|175526|175436|6
1728905520000|2024-10-14 11:32:00|175526.4|175436.4|175528.8|175438.8|175528.8|175438.8|175521.8|175431.8|4
1728905530000|2024-10-14 11:32:10|175528.5|175438.5|175528|175438|175528.9|175438.9|175528|175438|7
1728905540000|2024-10-14 11:32:20|175524.1|175434.1|175523.3|175433.3|175524.1|175434.1|175523.3|175433.3|4
1728905550000|2024-10-14 11:32:30|175523.4|175433.4|175519.6|175429.6|175523.4|175433.4|175519.6|175429.6|4
1728905560000|2024-10-14 11:32:40|175525.4|175435.4|175527.8|175437.8|175528.8|175438.8|175525.4|175435.4|7
1728905570000|2024-10-14 11:32:50|175527.7|175437.7|175534.2|175444.2|175537.8|175447.8|175524.4|175434.4|8
1728905580000|2024-10-14 11:33:00|175534.4|175444.4|175534.6|175444.6|175534.7|175444.7|175534.4|175444.4|3
1728905590000|2024-10-14 11:33:10|175534.3|175444.3|175534.7|175444.7|175534.7|175444.7|175534.3|175444.3|2
1728905600000|2024-10-14 11:33:20|175536.6|175446.6|175526.3|175436.3|175538.2|175448.2|175526.3|175436.3|7
1728905610000|2024-10-14 11:33:30|175533.4|175443.4|175533.8|175443.8|175533.8|175443.8|175533.4|175443.4|3
1728905620000|2024-10-14 11:33:40|175534|175444|175538|175448|175538|175448|175533.8|175443.8|3
1728905640000|2024-10-14 11:34:00|175541.3|175451.3|175541.2|175451.2|175541.3|175451.3|175541|175451|3
1728905650000|2024-10-14 11:34:10|175537.5|175447.5|175537.1|175447.1|175537.5|175447.5|175537.1|175447.1|2
1728905660000|2024-10-14 11:34:20|175533.5|175443.5|175531.1|175441.1|175533.5|175443.5|175531.1|175441.1|5
1728905670000|2024-10-14 11:34:30|175531.2|175441.2|175534.2|175444.2|175534.2|175444.2|175531.1|175441.1|5
1728905680000|2024-10-14 11:34:40|175539.9|175449.9|175541.4|175451.4|175547.1|175457.1|175539.9|175449.9|6
1728905690000|2024-10-14 11:34:50|175541.6|175451.6|175542.6|175452.6|175542.6|175452.6|175541.6|175451.6|2
1728905700000|2024-10-14 11:35:00|175538.1|175448.1|175549.5|175459.5|175549.5|175459.5|175536.4|175446.4|5
1728905710000|2024-10-14 11:35:10|175543|175453|175564.2|175474.2|175574|175484|175541.9|175451.9|11
1728905720000|2024-10-14 11:35:20|175558.5|175468.5|175557.4|175467.4|175558.5|175468.5|175557.4|175467.4|3
1728905730000|2024-10-14 11:35:30|175557|175467|175557.1|175467.1|175560.8|175470.8|175557|175467|10
1728905740000|2024-10-14 11:35:40|175557.2|175467.2|175557.2|175467.2|175557.2|175467.2|175557.2|175467.2|1
1728905750000|2024-10-14 11:35:50|175560.9|175470.9|175557.3|175467.3|175560.9|175470.9|175557.2|175467.2|4
1728905760000|2024-10-14 11:36:00|175560.7|175470.7|175568.2|175478.2|175568.2|175478.2|175559.7|175469.7|5
1728905770000|2024-10-14 11:36:10|175568.5|175478.5|175568.1|175478.1|175568.5|175478.5|175568.1|175478.1|4
1728905780000|2024-10-14 11:36:20|175560|175470|175557.8|175467.8|175560|175470|175557.8|175467.8|2
1728905790000|2024-10-14 11:36:30|175557.7|175467.7|175557.7|175467.7|175557.7|175467.7|175557.7|175467.7|1
1728905800000|2024-10-14 11:36:40|175557.4|175467.4|175557.8|175467.8|175559.6|175469.6|175557.1|175467.1|6
1728905810000|2024-10-14 11:36:50|175558|175468|175550.4|175460.4|175558|175468|175550.4|175460.4|4
1728905820000|2024-10-14 11:37:00|175550.8|175460.8|175561.7|175471.7|175561.7|175471.7|175550.3|175460.3|9
1728905830000|2024-10-14 11:37:10|175557.8|175467.8|175557.8|175467.8|175562.1|175472.1|175557.8|175467.8|5
1728905840000|2024-10-14 11:37:20|175558.5|175468.5|175557.8|175467.8|175558.5|175468.5|175557.8|175467.8|2
1728905850000|2024-10-14 11:37:30|175554.9|175464.9|175561.3|175471.3|175568.4|175478.4|175554.9|175464.9|6
1728905860000|2024-10-14 11:37:40|175561.2|175471.2|175560|175470|175561.2|175471.2|175560|175470|2
1728905870000|2024-10-14 11:37:50|175559.3|175469.3|175567.8|175477.8|175567.8|175477.8|175559.3|175469.3|4
1728905880000|2024-10-14 11:38:00|175567.6|175477.6|175567.7|175477.7|175567.8|175477.8|175567.6|175477.6|3
1728905890000|2024-10-14 11:38:10|175567.6|175477.6|175567.6|175477.6|175567.7|175477.7|175567.6|175477.6|3
1728905900000|2024-10-14 11:38:20|175567.9|175477.9|175557|175467|175567.9|175477.9|175557|175467|5
1728905910000|2024-10-14 11:38:30|175557.2|175467.2|175561.7|175471.7|175561.7|175471.7|175554.2|175464.2|5
1728905920000|2024-10-14 11:38:40|175561.6|175471.6|175561.5|175471.5|175561.6|175471.6|175561.5|175471.5|2
1728905930000|2024-10-14 11:38:50|175561.4|175471.4|175561.7|175471.7|175561.7|175471.7|175560.8|175470.8|3
1728905940000|2024-10-14 11:39:00|175562.2|175472.2|175567.6|175477.6|175568.3|175478.3|175561.8|175471.8|5
1728905950000|2024-10-14 11:39:10|175567.7|175477.7|175560.1|175470.1|175567.7|175477.7|175560.1|175470.1|4
1728905960000|2024-10-14 11:39:20|175559.5|175469.5|175557.4|175467.4|175559.5|175469.5|175557.2|175467.2|4
1728905970000|2024-10-14 11:39:30|175557.6|175467.6|175557.7|175467.7|175558.3|175468.3|175557.5|175467.5|4
1728905980000|2024-10-14 11:39:40|175557.6|175467.6|175561.8|175471.8|175561.8|175471.8|175555.6|175465.6|9
1728905990000|2024-10-14 11:39:50|175561.7|175471.7|175561.7|175471.7|175561.7|175471.7|175561.7|175471.7|1
1728906000000|2024-10-14 11:40:00|175562|175472|175561.6|175471.6|175562|175472|175561.6|175471.6|2
1728906010000|2024-10-14 11:40:10|175567.5|175477.5|175567.5|175477.5|175567.5|175477.5|175567.5|175477.5|1
1728906020000|2024-10-14 11:40:20|175568|175478|175567.7|175477.7|175568|175478|175567.7|175477.7|2
1728906030000|2024-10-14 11:40:30|175568.1|175478.1|175573.2|175483.2|175573.3|175483.3|175563.8|175473.8|6
1728906040000|2024-10-14 11:40:40|175572.2|175482.2|175572.9|175482.9|175572.9|175482.9|175572.2|175482.2|2
1728906050000|2024-10-14 11:40:50|175572.8|175482.8|175572.9|175482.9|175572.9|175482.9|175572.8|175482.8|2
1728906060000|2024-10-14 11:41:00|175572.7|175482.7|175557.5|175467.5|175572.7|175482.7|175557.5|175467.5|4
1728906070000|2024-10-14 11:41:10|175561.5|175471.5|175562.7|175472.7|175574.1|175484.1|175560.3|175470.3|8
1728906080000|2024-10-14 11:41:20|175562.1|175472.1|175562.8|175472.8|175563.1|175473.1|175562.1|175472.1|4
1728906090000|2024-10-14 11:41:30|175562.7|175472.7|175563.2|175473.2|175563.2|175473.2|175562.7|175472.7|2
1728906100000|2024-10-14 11:41:40|175564.5|175474.5|175660.9|175570.9|175667.6|175577.6|175564.5|175474.5|6
1728906110000|2024-10-14 11:41:50|175662.6|175572.6|175650.8|175560.8|175680.5|175590.5|175645|175555|22
1728906120000|2024-10-14 11:42:00|175652.5|175562.5|175632.5|175542.5|175652.5|175562.5|175624.8|175534.8|12
1728906130000|2024-10-14 11:42:10|175631.9|175541.9|175631.3|175541.3|175631.9|175541.9|175628.6|175538.6|9
1728906140000|2024-10-14 11:42:20|175632.1|175542.1|175632.8|175542.8|175632.8|175542.8|175629.8|175539.8|6
1728906150000|2024-10-14 11:42:30|175632.6|175542.6|175632|175542|175632.8|175542.8|175631.8|175541.8|8
1728906160000|2024-10-14 11:42:40|175627.1|175537.1|175634.2|175544.2|175634.2|175544.2|175627.1|175537.1|7
1728906180000|2024-10-14 11:43:00|175631.8|175541.8|175631.7|175541.7|175634.2|175544.2|175631.7|175541.7|5
1728906190000|2024-10-14 11:43:10|175633.8|175543.8|175625.1|175535.1|175633.8|175543.8|175621.3|175531.3|7
1728906200000|2024-10-14 11:43:20|175625.6|175535.6|175629|175539|175631.7|175541.7|175625.6|175535.6|10
1728906210000|2024-10-14 11:43:30|175636.6|175546.6|175637.3|175547.3|175637.8|175547.8|175636.6|175546.6|3
1728906220000|2024-10-14 11:43:40|175636.8|175546.8|175636|175546|175636.8|175546.8|175636|175546|3
1728906230000|2024-10-14 11:43:50|175636.1|175546.1|175633.1|175543.1|175636.1|175546.1|175628.9|175538.9|4
1728906240000|2024-10-14 11:44:00|175631.2|175541.2|175635.4|175545.4|175636.6|175546.6|175631.2|175541.2|4
1728906250000|2024-10-14 11:44:10|175635|175545|175637.3|175547.3|175637.6|175547.6|175630.5|175540.5|4
1728906260000|2024-10-14 11:44:20|175636.8|175546.8|175634.8|175544.8|175637.1|175547.1|175634.8|175544.8|6
1728906270000|2024-10-14 11:44:30|175636.8|175546.8|175637.4|175547.4|175638|175548|175636.8|175546.8|4
1728906280000|2024-10-14 11:44:40|175635.4|175545.4|175556.4|175466.4|175635.4|175545.4|175556.4|175466.4|9
1728906290000|2024-10-14 11:44:50|175572.7|175482.7|175582.1|175492.1|175587.1|175497.1|175572.7|175482.7|8
1728906300000|2024-10-14 11:45:00|175583.7|175493.7|175581.6|175491.6|175583.7|175493.7|175581.5|175491.5|5
1728906310000|2024-10-14 11:45:10|175581.1|175491.1|175591.4|175501.4|175591.4|175501.4|175581.1|175491.1|9
1728906320000|2024-10-14 11:45:20|175582.6|175492.6|175584.9|175494.9|175585|175495|175582.6|175492.6|7
1728906330000|2024-10-14 11:45:30|175582.3|175492.3|175583|175493|175584.6|175494.6|175582|175492|8
1728906340000|2024-10-14 11:45:40|175583.1|175493.1|175581.3|175491.3|175583.1|175493.1|175580.4|175490.4|7
1728906350000|2024-10-14 11:45:50|175581.1|175491.1|175582.4|175492.4|175582.4|175492.4|175581.1|175491.1|2
1728906360000|2024-10-14 11:46:00|175584.2|175494.2|175574|175484|175586.9|175496.9|175574|175484|7
1728906370000|2024-10-14 11:46:10|175570.6|175480.6|175573.7|175483.7|175574.5|175484.5|175570.6|175480.6|9
1728906380000|2024-10-14 11:46:20|175579.4|175489.4|175577.5|175487.5|175580.1|175490.1|175577.4|175487.4|6
1728906390000|2024-10-14 11:46:30|175577.3|175487.3|175578.1|175488.1|175578.1|175488.1|175576.6|175486.6|4
1728906400000|2024-10-14 11:46:40|175582|175492|175579.2|175489.2|175582|175492|175578.4|175488.4|3
1728906410000|2024-10-14 11:46:50|175579.3|175489.3|175580.1|175490.1|175582.5|175492.5|175579.2|175489.2|8
1728906420000|2024-10-14 11:47:00|175579.3|175489.3|175574.6|175484.6|175579.3|175489.3|175574.2|175484.2|6
1728906430000|2024-10-14 11:47:10|175574.3|175484.3|175576.6|175486.6|175576.6|175486.6|175574|175484|4
1728906440000|2024-10-14 11:47:20|175576.7|175486.7|175576.7|175486.7|175576.7|175486.7|175576.7|175486.7|1
1728906450000|2024-10-14 11:47:30|175576.4|175486.4|175578.3|175488.3|175578.5|175488.5|175574.3|175484.3|6
1728906460000|2024-10-14 11:47:40|175578.1|175488.1|175578.5|175488.5|175578.5|175488.5|175578.1|175488.1|2
1728906470000|2024-10-14 11:47:50|175579.8|175489.8|175584.7|175494.7|175586.2|175496.2|175577.1|175487.1|7
1728906480000|2024-10-14 11:48:00|175584.9|175494.9|175595|175505|175595|175505|175584.7|175494.7|4
1728906490000|2024-10-14 11:48:10|175590.5|175500.5|175591|175501|175591.3|175501.3|175589.9|175499.9|8
1728906500000|2024-10-14 11:48:20|175591.5|175501.5|175591.6|175501.6|175592|175502|175591.5|175501.5|5
1728906510000|2024-10-14 11:48:30|175594|175504|175596.2|175506.2|175596.2|175506.2|175590.6|175500.6|7
1728906520000|2024-10-14 11:48:40|175596.4|175506.4|175600.7|175510.7|175600.8|175510.8|175596.4|175506.4|6
1728906530000|2024-10-14 11:48:50|175599.7|175509.7|175618.7|175528.7|175646|175556|175598|175508|15
1728906540000|2024-10-14 11:49:00|175620.3|175530.3|175625.2|175535.2|175625.2|175535.2|175620.2|175530.2|7
1728906550000|2024-10-14 11:49:10|175625.1|175535.1|175623.7|175533.7|175625.5|175535.5|175623.2|175533.2|7
1728906560000|2024-10-14 11:49:20|175623.9|175533.9|175623.1|175533.1|175624.4|175534.4|175623.1|175533.1|4
1728906570000|2024-10-14 11:49:30|175624.3|175534.3|175624.1|175534.1|175624.3|175534.3|175622.2|175532.2|8
1728906580000|2024-10-14 11:49:40|175623.5|175533.5|175625.2|175535.2|175625.5|175535.5|175623.5|175533.5|4
1728906590000|2024-10-14 11:49:50|175624.8|175534.8|175624.9|175534.9|175624.9|175534.9|175624.8|175534.8|2
1728906600000|2024-10-14 11:50:00|175625.9|175535.9|175626.4|175536.4|175626.4|175536.4|175625.7|175535.7|4
1728906610000|2024-10-14 11:50:10|175626.2|175536.2|175633.1|175543.1|175633.1|175543.1|175626.2|175536.2|8
1728906620000|2024-10-14 11:50:20|175633.5|175543.5|175633.5|175543.5|175633.5|175543.5|175633.5|175543.5|1
1728906630000|2024-10-14 11:50:30|175637.2|175547.2|175634|175544|175637.2|175547.2|175633.7|175543.7|6
1728906640000|2024-10-14 11:50:40|175633.8|175543.8|175631.3|175541.3|175633.8|175543.8|175631.3|175541.3|3
1728906650000|2024-10-14 11:50:50|175632|175542|175623|175533|175632|175542|175622.3|175532.3|6
1728906660000|2024-10-14 11:51:00|175620.6|175530.6|175622.8|175532.8|175623|175533|175620.6|175530.6|3
1728906670000|2024-10-14 11:51:10|175624.1|175534.1|175621.9|175531.9|175624.5|175534.5|175621.7|175531.7|6
1728906680000|2024-10-14 11:51:20|175623.2|175533.2|175624.1|175534.1|175624.1|175534.1|175620.6|175530.6|5
1728906690000|2024-10-14 11:51:30|175625.8|175535.8|175624.1|175534.1|175625.8|175535.8|175624|175534|3
1728906700000|2024-10-14 11:51:40|175620|175530|175622.5|175532.5|175622.5|175532.5|175620|175530|2
1728906710000|2024-10-14 11:51:50|175620.8|175530.8|175618.9|175528.9|175620.8|175530.8|175618.9|175528.9|3
1728906720000|2024-10-14 11:52:00|175616.3|175526.3|175618.8|175528.8|175622.2|175532.2|175614.3|175524.3|10
1728906730000|2024-10-14 11:52:10|175621.7|175531.7|175624.8|175534.8|175625|175535|175621.7|175531.7|6
1728906740000|2024-10-14 11:52:20|175624.3|175534.3|175624.8|175534.8|175624.8|175534.8|175624.3|175534.3|2
1728906750000|2024-10-14 11:52:30|175625.1|175535.1|175624.8|175534.8|175625.1|175535.1|175624.8|175534.8|2
1728906760000|2024-10-14 11:52:40|175624.2|175534.2|175624.6|175534.6|175629.6|175539.6|175624.2|175534.2|5
1728906770000|2024-10-14 11:52:50|175624.4|175534.4|175641.7|175551.7|175647.8|175557.8|175624.4|175534.4|14
1728906780000|2024-10-14 11:53:00|175640.5|175550.5|175640.6|175550.6|175640.6|175550.6|175640.5|175550.5|2
1728906790000|2024-10-14 11:53:10|175637.7|175547.7|175637.1|175547.1|175641.3|175551.3|175633.1|175543.1|7
1728906800000|2024-10-14 11:53:20|175638.5|175548.5|175639.2|175549.2|175639.2|175549.2|175637.4|175547.4|5
1728906810000|2024-10-14 11:53:30|175641.5|175551.5|175639.4|175549.4|175641.5|175551.5|175638.5|175548.5|7
1728906820000|2024-10-14 11:53:40|175642.2|175552.2|175642.3|175552.3|175642.3|175552.3|175642.2|175552.2|2
1728906830000|2024-10-14 11:53:50|175642.5|175552.5|175638.3|175548.3|175642.5|175552.5|175638.3|175548.3|10
1728906840000|2024-10-14 11:54:00|175641.1|175551.1|175647.3|175557.3|175647.7|175557.7|175641.1|175551.1|6
1728906850000|2024-10-14 11:54:10|175648.8|175558.8|175650.9|175560.9|175650.9|175560.9|175648.8|175558.8|2
1728906860000|2024-10-14 11:54:20|175648.5|175558.5|175649.8|175559.8|175651|175561|175648.1|175558.1|7
1728906870000|2024-10-14 11:54:30|175652.3|175562.3|175645.2|175555.2|175652.3|175562.3|175643|175553|6
1728906880000|2024-10-14 11:54:40|175643.3|175553.3|175643.2|175553.2|175643.3|175553.3|175642.4|175552.4|3
1728906890000|2024-10-14 11:54:50|175643.4|175553.4|175642.3|175552.3|175646.8|175556.8|175642.3|175552.3|6
1728906900000|2024-10-14 11:55:00|175645|175555|175647.4|175557.4|175647.4|175557.4|175640.2|175550.2|8
1728906910000|2024-10-14 11:55:10|175647.3|175557.3|175644.6|175554.6|175649.2|175559.2|175643.4|175553.4|12
1728906920000|2024-10-14 11:55:20|175642.8|175552.8|175643.9|175553.9|175645.8|175555.8|175642.8|175552.8|6
1728906930000|2024-10-14 11:55:30|175641.6|175551.6|175645.5|175555.5|175645.5|175555.5|175638.1|175548.1|10
1728906940000|2024-10-14 11:55:40|175643.3|175553.3|175639.1|175549.1|175643.3|175553.3|175639.1|175549.1|4
1728906950000|2024-10-14 11:55:50|175647.6|175557.6|175643.8|175553.8|175647.6|175557.6|175642|175552|7
1728906960000|2024-10-14 11:56:00|175642|175552|175644|175554|175644|175554|175642|175552|3
1728906970000|2024-10-14 11:56:10|175644.6|175554.6|175642.5|175552.5|175644.6|175554.6|175642.5|175552.5|3
1728906980000|2024-10-14 11:56:20|175644.3|175554.3|175646.3|175556.3|175646.3|175556.3|175644.3|175554.3|7
1728906990000|2024-10-14 11:56:30|175644.6|175554.6|175645.4|175555.4|175645.4|175555.4|175644.6|175554.6|4
1728907000000|2024-10-14 11:56:40|175645.5|175555.5|175648.7|175558.7|175649.5|175559.5|175645.5|175555.5|9
1728907010000|2024-10-14 11:56:50|175649.1|175559.1|175643.6|175553.6|175649.1|175559.1|175643|175553|12
1728907020000|2024-10-14 11:57:00|175642.8|175552.8|175646.5|175556.5|175647.6|175557.6|175642|175552|12
1728907030000|2024-10-14 11:57:10|175643.5|175553.5|175644.3|175554.3|175657.5|175567.5|175643.5|175553.5|11
1728907040000|2024-10-14 11:57:20|175646.1|175556.1|175646.6|175556.6|175646.6|175556.6|175643.6|175553.6|6
1728907050000|2024-10-14 11:57:30|175643.8|175553.8|175646.2|175556.2|175646.2|175556.2|175643.8|175553.8|2
1728907060000|2024-10-14 11:57:40|175646.1|175556.1|175644.1|175554.1|175646.2|175556.2|175644.1|175554.1|3
1728907070000|2024-10-14 11:57:50|175646.4|175556.4|175613.6|175523.6|175646.5|175556.5|175612.5|175522.5|7
1728907080000|2024-10-14 11:58:00|175614.1|175524.1|175610.9|175520.9|175614.8|175524.8|175610.9|175520.9|4
1728907090000|2024-10-14 11:58:10|175610.8|175520.8|175583.7|175493.7|175610.8|175520.8|175577.3|175487.3|11
1728907100000|2024-10-14 11:58:20|175582.1|175492.1|175579.7|175489.7|175583.9|175493.9|175579.3|175489.3|7
1728907110000|2024-10-14 11:58:30|175579.3|175489.3|175632|175542|175632.7|175542.7|175579.3|175489.3|9
1728907120000|2024-10-14 11:58:40|175633.4|175543.4|175627.1|175537.1|175633.4|175543.4|175624.4|175534.4|9
1728907130000|2024-10-14 11:58:50|175627.2|175537.2|175627.8|175537.8|175628.8|175538.8|175627.2|175537.2|3
1728907140000|2024-10-14 11:59:00|175628.6|175538.6|175630.5|175540.5|175630.5|175540.5|175628.6|175538.6|5
1728907150000|2024-10-14 11:59:10|175632.8|175542.8|175648.8|175558.8|175649.1|175559.1|175632.8|175542.8|12
1728907160000|2024-10-14 11:59:20|175649.3|175559.3|175649.3|175559.3|175649.3|175559.3|175649.3|175559.3|1
1728907170000|2024-10-14 11:59:30|175652|175562|175652|175562|175652.1|175562.1|175651.9|175561.9|4
1728907180000|2024-10-14 11:59:40|175651.7|175561.7|175649.7|175559.7|175651.7|175561.7|175649.7|175559.7|2
1728907190000|2024-10-14 11:59:50|175649.8|175559.8|175647.1|175557.1|175653.9|175563.9|175643.7|175553.7|10
1728907200000|2024-10-14 12:00:00|175651.5|175561.5|175654.4|175564.4|175655.9|175565.9|175640.9|175550.9|10
1728907210000|2024-10-14 12:00:10|175655.4|175565.4|175654.9|175564.9|175657.1|175567.1|175654.4|175564.4|10
1728907220000|2024-10-14 12:00:20|175700.2|175610.2|175708.6|175618.6|175715.7|175625.7|175697.2|175607.2|22
1728907230000|2024-10-14 12:00:30|175710|175620|175761.8|175671.8|175761.8|175671.8|175709|175619|14
1728907240000|2024-10-14 12:00:40|175763|175673|175764|175674|175767.3|175677.3|175762.7|175672.7|12
1728907250000|2024-10-14 12:00:50|175763.9|175673.9|175766.5|175676.5|175770.8|175680.8|175762.6|175672.6|12
1728907260000|2024-10-14 12:01:00|175770.8|175680.8|175801.4|175711.4|175801.4|175711.4|175769|175679|17
1728907270000|2024-10-14 12:01:10|175799.2|175709.2|175787.6|175697.6|175803.4|175713.4|175787.6|175697.6|23
1728907280000|2024-10-14 12:01:20|175787.8|175697.8|175796.4|175706.4|175800.6|175710.6|175787.5|175697.5|19
1728907290000|2024-10-14 12:01:30|175797.9|175707.9|175792.5|175702.5|175800.3|175710.3|175788|175698|17
1728907300000|2024-10-14 12:01:40|175790.2|175700.2|175791|175701|175795|175705|175787.6|175697.6|14
1728907310000|2024-10-14 12:01:50|175789.2|175699.2|175754.1|175664.1|175789.2|175699.2|175750.8|175660.8|11
1728907320000|2024-10-14 12:02:00|175752.1|175662.1|175753|175663|175759.7|175669.7|175752.1|175662.1|9
1728907330000|2024-10-14 12:02:10|175753.2|175663.2|175746.8|175656.8|175754.7|175664.7|175746.8|175656.8|10
1728907340000|2024-10-14 12:02:20|175744.5|175654.5|175662.6|175572.6|175744.5|175654.5|175662.6|175572.6|14
1728907350000|2024-10-14 12:02:30|175664.4|175574.4|175668.9|175578.9|175674.7|175584.7|175664.4|175574.4|12
1728907360000|2024-10-14 12:02:40|175669.1|175579.1|175671|175581|175671|175581|175667.8|175577.8|4
1728907370000|2024-10-14 12:02:50|175669|175579|175667.4|175577.4|175670.8|175580.8|175667.4|175577.4|6
1728907380000|2024-10-14 12:03:00|175669.6|175579.6|175654.1|175564.1|175670|175580|175650.7|175560.7|14
1728907390000|2024-10-14 12:03:10|175652.5|175562.5|175640.1|175550.1|175652.5|175562.5|175638.1|175548.1|16
1728907400000|2024-10-14 12:03:20|175640.9|175550.9|175637.9|175547.9|175651.4|175561.4|175637.9|175547.9|13
1728907410000|2024-10-14 12:03:30|175637.5|175547.5|175630.3|175540.3|175648.9|175558.9|175625.3|175535.3|16
1728907420000|2024-10-14 12:03:40|175630|175540|175625.2|175535.2|175630|175540|175622.9|175532.9|17
1728907430000|2024-10-14 12:03:50|175625.4|175535.4|175626.1|175536.1|175626.3|175536.3|175625.4|175535.4|4
1728907440000|2024-10-14 12:04:00|175628.7|175538.7|175644.2|175554.2|175648.4|175558.4|175628.7|175538.7|6
1728907450000|2024-10-14 12:04:10|175645.3|175555.3|175633.6|175543.6|175645.3|175555.3|175630.1|175540.1|7
1728907460000|2024-10-14 12:04:20|175634.4|175544.4|175652.5|175562.5|175652.5|175562.5|175634.3|175544.3|7
1728907470000|2024-10-14 12:04:30|175650.4|175560.4|175626.5|175536.5|175652.3|175562.3|175626.5|175536.5|11
1728907480000|2024-10-14 12:04:40|175626.6|175536.6|175621.4|175531.4|175629.2|175539.2|175614.5|175524.5|14
1728907490000|2024-10-14 12:04:50|175625.2|175535.2|175633|175543|175633|175543|175625.2|175535.2|7
1728907500000|2024-10-14 12:05:00|175629.2|175539.2|175615.8|175525.8|175629.2|175539.2|175615.8|175525.8|11
1728907510000|2024-10-14 12:05:10|175614.2|175524.2|175612.8|175522.8|175617.4|175527.4|175606.4|175516.4|11
1728907520000|2024-10-14 12:05:20|175609|175519|175612.3|175522.3|175612.8|175522.8|175609|175519|9
1728907530000|2024-10-14 12:05:30|175612.2|175522.2|175609|175519|175612.2|175522.2|175608.7|175518.7|5
1728907540000|2024-10-14 12:05:40|175609.1|175519.1|175609.2|175519.2|175610|175520|175608.9|175518.9|10
1728907550000|2024-10-14 12:05:50|175609.1|175519.1|175604.5|175514.5|175609.1|175519.1|175604.5|175514.5|8
1728907560000|2024-10-14 12:06:00|175602.4|175512.4|175601.8|175511.8|175602.4|175512.4|175599.8|175509.8|9
1728907570000|2024-10-14 12:06:10|175601.9|175511.9|175600.6|175510.6|175603.9|175513.9|175600.6|175510.6|10
1728907580000|2024-10-14 12:06:20|175600.8|175510.8|175600.9|175510.9|175601.1|175511.1|175599.1|175509.1|12
1728907590000|2024-10-14 12:06:30|175601.1|175511.1|175605.5|175515.5|175605.8|175515.8|175600.5|175510.5|11
1728907600000|2024-10-14 12:06:40|175605.4|175515.4|175607.8|175517.8|175607.9|175517.9|175605.4|175515.4|7
1728907610000|2024-10-14 12:06:50|175607.7|175517.7|175607.2|175517.2|175618.8|175528.8|175607.2|175517.2|13
1728907620000|2024-10-14 12:07:00|175606.7|175516.7|175611.3|175521.3|175611.3|175521.3|175606.7|175516.7|13
1728907630000|2024-10-14 12:07:10|175611.4|175521.4|175614|175524|175614|175524|175611.3|175521.3|8
1728907640000|2024-10-14 12:07:20|175618.2|175528.2|175622.6|175532.6|175622.6|175532.6|175618.2|175528.2|4
1728907650000|2024-10-14 12:07:30|175619.9|175529.9|175609.3|175519.3|175619.9|175529.9|175609.3|175519.3|3
1728907660000|2024-10-14 12:07:40|175608.3|175518.3|175609.9|175519.9|175613.9|175523.9|175607.6|175517.6|13
1728907670000|2024-10-14 12:07:50|175607.6|175517.6|175610.6|175520.6|175610.8|175520.8|175606.6|175516.6|11
1728907680000|2024-10-14 12:08:00|175618.5|175528.5|175611.3|175521.3|175618.5|175528.5|175610.6|175520.6|9
1728907690000|2024-10-14 12:08:10|175614|175524|175614.2|175524.2|175619|175529|175614|175524|9
1728907700000|2024-10-14 12:08:20|175613.8|175523.8|175612.9|175522.9|175614.8|175524.8|175612.9|175522.9|9
1728907710000|2024-10-14 12:08:30|175614.6|175524.6|175613.2|175523.2|175615.1|175525.1|175612.8|175522.8|8
1728907720000|2024-10-14 12:08:40|175613.5|175523.5|175608.2|175518.2|175613.5|175523.5|175605.5|175515.5|5
1728907730000|2024-10-14 12:08:50|175607.9|175517.9|175608.2|175518.2|175608.6|175518.6|175607.9|175517.9|4
1728907740000|2024-10-14 12:09:00|175608|175518|175612.2|175522.2|175613.5|175523.5|175605.6|175515.6|7
1728907750000|2024-10-14 12:09:10|175612.5|175522.5|175610.3|175520.3|175612.5|175522.5|175609.3|175519.3|4
1728907760000|2024-10-14 12:09:20|175609.9|175519.9|175613.2|175523.2|175613.2|175523.2|175609.9|175519.9|5
1728907770000|2024-10-14 12:09:30|175613.4|175523.4|175613.2|175523.2|175613.4|175523.4|175613.2|175523.2|2
1728907780000|2024-10-14 12:09:40|175611.9|175521.9|175594.1|175504.1|175613.5|175523.5|175594.1|175504.1|4
1728907790000|2024-10-14 12:09:50|175595.9|175505.9|175595.2|175505.2|175595.9|175505.9|175595.2|175505.2|4
1728907800000|2024-10-14 12:10:00|175595.3|175505.3|175595.2|175505.2|175595.3|175505.3|175595.2|175505.2|2
1728907810000|2024-10-14 12:10:10|175596.2|175506.2|175595.2|175505.2|175597.5|175507.5|175595.2|175505.2|3
1728907820000|2024-10-14 12:10:20|175597.4|175507.4|175595.8|175505.8|175597.4|175507.4|175595.8|175505.8|2
1728907830000|2024-10-14 12:10:30|175595.7|175505.7|175595.5|175505.5|175597.5|175507.5|175595.5|175505.5|3
1728907840000|2024-10-14 12:10:40|175595.7|175505.7|175575.8|175485.8|175595.7|175505.7|175564.9|175474.9|6
1728907850000|2024-10-14 12:10:50|175576.6|175486.6|175580.7|175490.7|175580.7|175490.7|175576.6|175486.6|2
1728907860000|2024-10-14 12:11:00|175581.9|175491.9|175582.8|175492.8|175582.8|175492.8|175576.5|175486.5|4
1728907870000|2024-10-14 12:11:10|175583.5|175493.5|175595.9|175505.9|175597.1|175507.1|175582.9|175492.9|6
1728907880000|2024-10-14 12:11:20|175593.7|175503.7|175586.3|175496.3|175593.7|175503.7|175584.3|175494.3|7
1728907890000|2024-10-14 12:11:30|175586|175496|175585.7|175495.7|175586|175496|175582.9|175492.9|7
1728907910000|2024-10-14 12:11:50|175585.6|175495.6|175587.7|175497.7|175588.2|175498.2|175585.6|175495.6|6
1728907920000|2024-10-14 12:12:00|175587.9|175497.9|175590.3|175500.3|175590.3|175500.3|175587.9|175497.9|5
1728907930000|2024-10-14 12:12:10|175589.1|175499.1|175655.6|175565.6|175655.6|175565.6|175589.1|175499.1|15
1728907940000|2024-10-14 12:12:20|175657.5|175567.5|175659.1|175569.1|175660.9|175570.9|175653.6|175563.6|8
1728907950000|2024-10-14 12:12:30|175655.8|175565.8|175658.1|175568.1|175658.1|175568.1|175655.8|175565.8|6
1728907960000|2024-10-14 12:12:40|175638.9|175548.9|175636|175546|175639.2|175549.2|175634.7|175544.7|8
1728907970000|2024-10-14 12:12:50|175639.9|175549.9|175638.6|175548.6|175642.2|175552.2|175635|175545|8
1728907980000|2024-10-14 12:13:00|175640.9|175550.9|175643.1|175553.1|175644.5|175554.5|175640.9|175550.9|5
1728907990000|2024-10-14 12:13:10|175643.3|175553.3|175642.3|175552.3|175647.8|175557.8|175642.3|175552.3|6
1728908000000|2024-10-14 12:13:20|175642.6|175552.6|175642.3|175552.3|175645|175555|175642.3|175552.3|3
1728908010000|2024-10-14 12:13:30|175640.7|175550.7|175639|175549|175640.7|175550.7|175639|175549|3
1728908020000|2024-10-14 12:13:40|175639.9|175549.9|175635.3|175545.3|175639.9|175549.9|175635.3|175545.3|10
1728908030000|2024-10-14 12:13:50|175635.2|175545.2|175635.4|175545.4|175638.2|175548.2|175635.1|175545.1|7
1728908040000|2024-10-14 12:14:00|175635.3|175545.3|175637|175547|175639.7|175549.7|175635.2|175545.2|13
1728908050000|2024-10-14 12:14:10|175637.8|175547.8|175638.1|175548.1|175640.7|175550.7|175637.8|175547.8|6
1728908060000|2024-10-14 12:14:20|175640.7|175550.7|175643.7|175553.7|175643.7|175553.7|175640.7|175550.7|5
1728908070000|2024-10-14 12:14:30|175643.9|175553.9|175640.4|175550.4|175643.9|175553.9|175638.2|175548.2|4
1728908080000|2024-10-14 12:14:40|175640.6|175550.6|175619.1|175529.1|175640.6|175550.6|175614.9|175524.9|12
1728908090000|2024-10-14 12:14:50|175620.5|175530.5|175643.6|175553.6|175644.8|175554.8|175620.5|175530.5|8
1728908100000|2024-10-14 12:15:00|175643.1|175553.1|175642.7|175552.7|175644.3|175554.3|175642.2|175552.2|7
1728908110000|2024-10-14 12:15:10|175631.2|175541.2|175641|175551|175646.9|175556.9|175614.3|175524.3|18
1728908120000|2024-10-14 12:15:20|175641.2|175551.2|175637.8|175547.8|175642.4|175552.4|175637.7|175547.7|9
1728908130000|2024-10-14 12:15:30|175638.6|175548.6|175632.4|175542.4|175640.2|175550.2|175632.4|175542.4|9
1728908140000|2024-10-14 12:15:40|175635.1|175545.1|175640.3|175550.3|175640.3|175550.3|175635.1|175545.1|3
1728908160000|2024-10-14 12:16:00|175640.8|175550.8|175639.8|175549.8|175640.9|175550.9|175639.6|175549.6|6
1728908170000|2024-10-14 12:16:10|175640.8|175550.8|175637.9|175547.9|175644.7|175554.7|175631|175541|9
1728908180000|2024-10-14 12:16:20|175638.6|175548.6|175626.6|175536.6|175638.7|175548.7|175626.6|175536.6|10
1728908190000|2024-10-14 12:16:30|175629.6|175539.6|175640.4|175550.4|175640.4|175550.4|175629.6|175539.6|5
1728908200000|2024-10-14 12:16:40|175640.2|175550.2|175640.2|175550.2|175640.2|175550.2|175640.2|175550.2|1
1728908210000|2024-10-14 12:16:50|175641.1|175551.1|175640.2|175550.2|175641.1|175551.1|175640.2|175550.2|3
1728908220000|2024-10-14 12:17:00|175642.9|175552.9|175646.2|175556.2|175646.2|175556.2|175640.9|175550.9|7
1728908230000|2024-10-14 12:17:10|175646.3|175556.3|175646.6|175556.6|175646.6|175556.6|175646.3|175556.3|3
1728908240000|2024-10-14 12:17:20|175646.7|175556.7|175648.4|175558.4|175651|175561|175646.6|175556.6|11
1728908250000|2024-10-14 12:17:30|175648.5|175558.5|175648.6|175558.6|175648.6|175558.6|175648.4|175558.4|5
1728908260000|2024-10-14 12:17:40|175648.4|175558.4|175647.6|175557.6|175648.4|175558.4|175647.2|175557.2|7
1728908270000|2024-10-14 12:17:50|175646.9|175556.9|175645.2|175555.2|175647.1|175557.1|175644.6|175554.6|5
1728908280000|2024-10-14 12:18:00|175645.1|175555.1|175645.3|175555.3|175645.3|175555.3|175645.1|175555.1|4
1728908290000|2024-10-14 12:18:10|175644.1|175554.1|175645.8|175555.8|175645.8|175555.8|175643.3|175553.3|9
1728908300000|2024-10-14 12:18:20|175642.3|175552.3|175642.5|175552.5|175642.7|175552.7|175642.3|175552.3|4
1728908310000|2024-10-14 12:18:30|175642.9|175552.9|175642.7|175552.7|175642.9|175552.9|175642.6|175552.6|3
1728908320000|2024-10-14 12:18:40|175640.4|175550.4|175646.7|175556.7|175646.7|175556.7|175640.4|175550.4|3
1728908330000|2024-10-14 12:18:50|175646.5|175556.5|175645.1|175555.1|175646.5|175556.5|175643.7|175553.7|9
1728908340000|2024-10-14 12:19:00|175647.1|175557.1|175645.8|175555.8|175647.1|175557.1|175645.8|175555.8|3
1728908350000|2024-10-14 12:19:10|175644.4|175554.4|175639.2|175549.2|175645.7|175555.7|175639.2|175549.2|6
1728908360000|2024-10-14 12:19:20|175639.4|175549.4|175644.2|175554.2|175644.2|175554.2|175639.4|175549.4|3
1728908370000|2024-10-14 12:19:30|175644.1|175554.1|175651.4|175561.4|175651.4|175561.4|175644.1|175554.1|4
1728908380000|2024-10-14 12:19:40|175651.3|175561.3|175660|175570|175663.7|175573.7|175649|175559|6
1728908390000|2024-10-14 12:19:50|175661|175571|175656.8|175566.8|175661|175571|175656.8|175566.8|6
1728908400000|2024-10-14 12:20:00|175659.3|175569.3|175662.6|175572.6|175665.3|175575.3|175659.3|175569.3|14
1728908410000|2024-10-14 12:20:10|175659.8|175569.8|175666.4|175576.4|175666.4|175576.4|175658.8|175568.8|8
1728908420000|2024-10-14 12:20:20|175664.2|175574.2|175673.5|175583.5|175673.5|175583.5|175664.2|175574.2|5
1728908430000|2024-10-14 12:20:30|175674.4|175584.4|175674.8|175584.8|175674.8|175584.8|175674.4|175584.4|4
1728908440000|2024-10-14 12:20:40|175674.9|175584.9|175705.5|175615.5|175716.2|175626.2|175674.9|175584.9|13
1728908450000|2024-10-14 12:20:50|175707.4|175617.4|175678.6|175588.6|175709.9|175619.9|175678.2|175588.2|11
1728908460000|2024-10-14 12:21:00|175677.7|175587.7|175686.9|175596.9|175686.9|175596.9|175677.7|175587.7|6
1728908470000|2024-10-14 12:21:10|175687.2|175597.2|175689.6|175599.6|175689.9|175599.9|175682.3|175592.3|6
1728908480000|2024-10-14 12:21:20|175690.6|175600.6|175665.7|175575.7|175690.6|175600.6|175662.5|175572.5|6
1728908490000|2024-10-14 12:21:30|175663.9|175573.9|175669.3|175579.3|175669.3|175579.3|175663.9|175573.9|5
1728908500000|2024-10-14 12:21:40|175668|175578|175663.3|175573.3|175668|175578|175663.3|175573.3|8
1728908510000|2024-10-14 12:21:50|175667.1|175577.1|175669.7|175579.7|175671.9|175581.9|175664.2|175574.2|13
1728908520000|2024-10-14 12:22:00|175672.6|175582.6|175670.8|175580.8|175673.6|175583.6|175669.8|175579.8|10
1728908530000|2024-10-14 12:22:10|175670.7|175580.7|175670.7|175580.7|175670.7|175580.7|175670.6|175580.6|3
1728908540000|2024-10-14 12:22:20|175674.2|175584.2|175671.4|175581.4|175674.2|175584.2|175671.4|175581.4|2
1728908550000|2024-10-14 12:22:30|175674.2|175584.2|175671.5|175581.5|175674.2|175584.2|175671.5|175581.5|3
1728908560000|2024-10-14 12:22:40|175673.3|175583.3|175671.2|175581.2|175673.4|175583.4|175671.2|175581.2|4
1728908570000|2024-10-14 12:22:50|175669.3|175579.3|175670.5|175580.5|175673.4|175583.4|175668.4|175578.4|10
1728908580000|2024-10-14 12:23:00|175670.7|175580.7|175670.7|175580.7|175670.7|175580.7|175670.7|175580.7|1
1728908590000|2024-10-14 12:23:10|175670.5|175580.5|175668.5|175578.5|175670.5|175580.5|175668.5|175578.5|2
1728908600000|2024-10-14 12:23:20|175666.2|175576.2|175664.8|175574.8|175666.2|175576.2|175664.8|175574.8|4
1728908610000|2024-10-14 12:23:30|175664.9|175574.9|175664.8|175574.8|175665|175575|175664.6|175574.6|5
1728908620000|2024-10-14 12:23:40|175664.5|175574.5|175664.8|175574.8|175664.8|175574.8|175664|175574|4
1728908630000|2024-10-14 12:23:50|175664.5|175574.5|175631.8|175541.8|175664.8|175574.8|175625.9|175535.9|19
1728908640000|2024-10-14 12:24:00|175632.9|175542.9|175645.6|175555.6|175646.4|175556.4|175630.8|175540.8|10
1728908650000|2024-10-14 12:24:10|175645.8|175555.8|175645.8|175555.8|175647|175557|175644.4|175554.4|6
1728908660000|2024-10-14 12:24:20|175642|175552|175632|175542|175644|175554|175630.9|175540.9|13
1728908670000|2024-10-14 12:24:30|175633.8|175543.8|175636.7|175546.7|175638.1|175548.1|175630.4|175540.4|5
1728908680000|2024-10-14 12:24:40|175638.5|175548.5|175667|175577|175674.6|175584.6|175638.5|175548.5|19
1728908690000|2024-10-14 12:24:50|175667.3|175577.3|175672.9|175582.9|175672.9|175582.9|175667.3|175577.3|14
1728908700000|2024-10-14 12:25:00|175672.6|175582.6|175698.6|175608.6|175714.2|175624.2|175672.6|175582.6|22
1728908710000|2024-10-14 12:25:10|175711.1|175621.1|175704.5|175614.5|175711.1|175621.1|175702.6|175612.6|12
1728908720000|2024-10-14 12:25:20|175704.1|175614.1|175702.5|175612.5|175706.8|175616.8|175702.5|175612.5|8
1728908730000|2024-10-14 12:25:30|175704.6|175614.6|175704.6|175614.6|175705.6|175615.6|175702.4|175612.4|7
1728908740000|2024-10-14 12:25:40|175704.7|175614.7|175704.7|175614.7|175704.7|175614.7|175702.7|175612.7|6
1728908750000|2024-10-14 12:25:50|175706.3|175616.3|175699.7|175609.7|175706.7|175616.7|175699.7|175609.7|7
1728908760000|2024-10-14 12:26:00|175702.8|175612.8|175696.8|175606.8|175705.9|175615.9|175695.3|175605.3|13
1728908770000|2024-10-14 12:26:10|175696.6|175606.6|175706.3|175616.3|175706.3|175616.3|175693.7|175603.7|12
1728908780000|2024-10-14 12:26:20|175704.9|175614.9|175712.4|175622.4|175712.4|175622.4|175704.4|175614.4|8
1728908790000|2024-10-14 12:26:30|175710.8|175620.8|175713|175623|175717|175627|175709.6|175619.6|11
1728908800000|2024-10-14 12:26:40|175711|175621|175710.7|175620.7|175712.4|175622.4|175706.7|175616.7|6
1728908810000|2024-10-14 12:26:50|175711|175621|175708.5|175618.5|175711|175621|175708.5|175618.5|2
1728908820000|2024-10-14 12:27:00|175708.3|175618.3|175708.3|175618.3|175709|175619|175708.3|175618.3|3
1728908830000|2024-10-14 12:27:10|175709.3|175619.3|175695.9|175605.9|175709.3|175619.3|175695.9|175605.9|6
1728908840000|2024-10-14 12:27:20|175704.3|175614.3|175698.2|175608.2|175706.7|175616.7|175695.5|175605.5|10
1728908850000|2024-10-14 12:27:30|175695.9|175605.9|175703.3|175613.3|175703.3|175613.3|175693.7|175603.7|8
1728908860000|2024-10-14 12:27:40|175703.2|175613.2|175699.3|175609.3|175704.8|175614.8|175696.7|175606.7|10
1728908870000|2024-10-14 12:27:50|175698.6|175608.6|175695.4|175605.4|175698.6|175608.6|175694.6|175604.6|8
1728908880000|2024-10-14 12:28:00|175693.4|175603.4|175698|175608|175699.2|175609.2|175693.4|175603.4|7
1728908890000|2024-10-14 12:28:10|175697.8|175607.8|175698|175608|175699.3|175609.3|175695.7|175605.7|13
1728908900000|2024-10-14 12:28:20|175699.4|175609.4|175703.8|175613.8|175703.8|175613.8|175698.3|175608.3|6
1728908910000|2024-10-14 12:28:30|175706.1|175616.1|175620.1|175530.1|175706.1|175616.1|175619.8|175529.8|13
1728908920000|2024-10-14 12:28:40|175618.8|175528.8|175617.5|175527.5|175634.6|175544.6|175617|175527|25
1728908930000|2024-10-14 12:28:50|175618.5|175528.5|175628.2|175538.2|175630.4|175540.4|175616.4|175526.4|8
1728908940000|2024-10-14 12:29:00|175641.9|175551.9|175617.4|175527.4|175641.9|175551.9|175617.4|175527.4|12
1728908950000|2024-10-14 12:29:10|175614.4|175524.4|175630.9|175540.9|175631.7|175541.7|175614.4|175524.4|8
1728908960000|2024-10-14 12:29:20|175631.8|175541.8|175632.2|175542.2|175641.9|175551.9|175630.9|175540.9|12
1728908970000|2024-10-14 12:29:30|175631.9|175541.9|175629|175539|175632.2|175542.2|175629|175539|11
1728908980000|2024-10-14 12:29:40|175629.3|175539.3|175678.3|175588.3|175680.1|175590.1|175629.1|175539.1|16
1728908990000|2024-10-14 12:29:50|175670.1|175580.1|175680|175590|175684.1|175594.1|175670.1|175580.1|17
1728909000000|2024-10-14 12:30:00|175678.2|175588.2|175696|175606|175697.9|175607.9|175675.9|175585.9|22
1728909010000|2024-10-14 12:30:10|175698.5|175608.5|175695.2|175605.2|175700|175610|175695.2|175605.2|9
1728909020000|2024-10-14 12:30:20|175692.9|175602.9|175693.7|175603.7|175695.1|175605.1|175692.8|175602.8|13
1728909030000|2024-10-14 12:30:30|175695.3|175605.3|175699.3|175609.3|175709.3|175619.3|175694.8|175604.8|14
1728909040000|2024-10-14 12:30:40|175699.7|175609.7|175719|175629|175719|175629|175686.8|175596.8|11
1728909050000|2024-10-14 12:30:50|175705.1|175615.1|175697.5|175607.5|175706.2|175616.2|175696.9|175606.9|15
1728909060000|2024-10-14 12:31:00|175689.7|175599.7|175671.1|175581.1|175698.7|175608.7|175671.1|175581.1|15
1728909070000|2024-10-14 12:31:10|175671.2|175581.2|175664.3|175574.3|175671.2|175581.2|175659.2|175569.2|10
1728909080000|2024-10-14 12:31:20|175665.3|175575.3|175663.3|175573.3|175665.3|175575.3|175660.5|175570.5|17
1728909090000|2024-10-14 12:31:30|175663.8|175573.8|175663.8|175573.8|175663.8|175573.8|175663.6|175573.6|3
1728909100000|2024-10-14 12:31:40|175663.7|175573.7|175661.6|175571.6|175664.4|175574.4|175661.1|175571.1|10
1728909110000|2024-10-14 12:31:50|175663.2|175573.2|175665.8|175575.8|175665.8|175575.8|175663.2|175573.2|11
1728909120000|2024-10-14 12:32:00|175663.7|175573.7|175670.6|175580.6|175673.7|175583.7|175663.7|175573.7|13
1728909130000|2024-10-14 12:32:10|175670.5|175580.5|175669.5|175579.5|175670.5|175580.5|175667.4|175577.4|9
1728909140000|2024-10-14 12:32:20|175669.8|175579.8|175671.3|175581.3|175671.6|175581.6|175669.8|175579.8|8
1728909150000|2024-10-14 12:32:30|175671.1|175581.1|175677.2|175587.2|175677.2|175587.2|175670.2|175580.2|9
1728909160000|2024-10-14 12:32:40|175674.1|175584.1|175665.3|175575.3|175675|175585|175665|175575|6
1728909170000|2024-10-14 12:32:50|175665.1|175575.1|175665|175575|175665.1|175575.1|175664.9|175574.9|4
1728909180000|2024-10-14 12:33:00|175662.6|175572.6|175665.9|175575.9|175666.2|175576.2|175662.6|175572.6|13
1728909190000|2024-10-14 12:33:10|175666.2|175576.2|175666.7|175576.7|175666.7|175576.7|175665.7|175575.7|4
1728909200000|2024-10-14 12:33:20|175666.4|175576.4|175666.3|175576.3|175667|175577|175666|175576|5
1728909210000|2024-10-14 12:33:30|175665.8|175575.8|175663.2|175573.2|175666.5|175576.5|175661.8|175571.8|10
1728909220000|2024-10-14 12:33:40|175663.3|175573.3|175663.8|175573.8|175663.9|175573.9|175663.3|175573.3|4
1728909230000|2024-10-14 12:33:50|175663.6|175573.6|175665.4|175575.4|175666.8|175576.8|175663.4|175573.4|11
1728909240000|2024-10-14 12:34:00|175665.1|175575.1|175665.1|175575.1|175665.8|175575.8|175664.5|175574.5|7
1728909250000|2024-10-14 12:34:10|175664.8|175574.8|175665.4|175575.4|175665.4|175575.4|175661.1|175571.1|8
1728909260000|2024-10-14 12:34:20|175665|175575|175664.5|175574.5|175665|175575|175662.7|175572.7|4
1728909270000|2024-10-14 12:34:30|175664.6|175574.6|175599|175509|175664.6|175574.6|175583|175493|11
1728909280000|2024-10-14 12:34:40|175598.8|175508.8|175597.1|175507.1|175601.1|175511.1|175596.3|175506.3|13
1728909290000|2024-10-14 12:34:50|175598.5|175508.5|175598.3|175508.3|175599.8|175509.8|175598.3|175508.3|4
1728909300000|2024-10-14 12:35:00|175599.9|175509.9|175600.6|175510.6|175605.6|175515.6|175599.9|175509.9|9
1728909310000|2024-10-14 12:35:10|175607.3|175517.3|175608.1|175518.1|175608.3|175518.3|175607.3|175517.3|3
1728909320000|2024-10-14 12:35:20|175608.7|175518.7|175608.6|175518.6|175609|175519|175607.8|175517.8|8
1728909330000|2024-10-14 12:35:30|175608.8|175518.8|175625.1|175535.1|175626.8|175536.8|175608.8|175518.8|12
1728909340000|2024-10-14 12:35:40|175624.6|175534.6|175625.1|175535.1|175625.1|175535.1|175624.6|175534.6|4
1728909350000|2024-10-14 12:35:50|175625.4|175535.4|175625.4|175535.4|175625.4|175535.4|175625.4|175535.4|1
1728909360000|2024-10-14 12:36:00|175625.1|175535.1|175667.7|175577.7|175672.4|175582.4|175625.1|175535.1|10
1728909370000|2024-10-14 12:36:10|175666.5|175576.5|175670.2|175580.2|175673.8|175583.8|175664.3|175574.3|8
1728909380000|2024-10-14 12:36:20|175669.3|175579.3|175668.4|175578.4|175671.7|175581.7|175668.3|175578.3|8
1728909390000|2024-10-14 12:36:30|175668.6|175578.6|175668.4|175578.4|175668.6|175578.6|175668.4|175578.4|2
1728909400000|2024-10-14 12:36:40|175670.6|175580.6|175682.9|175592.9|175687.6|175597.6|175669.7|175579.7|13
1728909410000|2024-10-14 12:36:50|175681.5|175591.5|175683.3|175593.3|175683.3|175593.3|175681.5|175591.5|4
1728909420000|2024-10-14 12:37:00|175683.6|175593.6|175704.1|175614.1|175705.2|175615.2|175680.7|175590.7|11
1728909430000|2024-10-14 12:37:10|175706.2|175616.2|175710.8|175620.8|175711|175621|175706.2|175616.2|12
1728909440000|2024-10-14 12:37:20|175711|175621|175719.4|175629.4|175721.6|175631.6|175711|175621|14
1728909450000|2024-10-14 12:37:30|175717.5|175627.5|175718.4|175628.4|175718.5|175628.5|175715.9|175625.9|8
1728909460000|2024-10-14 12:37:40|175718.3|175628.3|175721.2|175631.2|175723.6|175633.6|175716|175626|10
1728909470000|2024-10-14 12:37:50|175721.4|175631.4|175719.3|175629.3|175722.2|175632.2|175719.3|175629.3|8
1728909480000|2024-10-14 12:38:00|175719|175629|175720.8|175630.8|175721|175631|175719|175629|6
1728909490000|2024-10-14 12:38:10|175721|175631|175787.7|175697.7|175790|175700|175721|175631|24
1728909500000|2024-10-14 12:38:20|175784.9|175694.9|175784.5|175694.5|175784.9|175694.9|175784.1|175694.1|10
1728909510000|2024-10-14 12:38:30|175784.7|175694.7|175784.1|175694.1|175784.7|175694.7|175784.1|175694.1|9
1728909520000|2024-10-14 12:38:40|175783.9|175693.9|175784|175694|175786.9|175696.9|175783.4|175693.4|9
1728909530000|2024-10-14 12:38:50|175784.1|175694.1|175782|175692|175784.1|175694.1|175781.2|175691.2|9
1728909540000|2024-10-14 12:39:00|175781.7|175691.7|175774.9|175684.9|175784.5|175694.5|175774.9|175684.9|11
1728909550000|2024-10-14 12:39:10|175775.1|175685.1|175770.3|175680.3|175775.1|175685.1|175762.8|175672.8|16
1728909560000|2024-10-14 12:39:20|175767.3|175677.3|175780.3|175690.3|175816.9|175726.9|175767.3|175677.3|15
1728909570000|2024-10-14 12:39:30|175783|175693|175805.5|175715.5|175808.5|175718.5|175780.3|175690.3|13
1728909580000|2024-10-14 12:39:40|175803.2|175713.2|175803.4|175713.4|175803.6|175713.6|175803|175713|9
1728909590000|2024-10-14 12:39:50|175803.6|175713.6|175860.4|175770.4|175860.4|175770.4|175801.2|175711.2|16
1728909600000|2024-10-14 12:40:00|175856.3|175766.3|175897.1|175807.1|175916.7|175826.7|175856.3|175766.3|22
1728909610000|2024-10-14 12:40:10|175897.5|175807.5|175888.1|175798.1|175900.4|175810.4|175885.7|175795.7|15
1728909620000|2024-10-14 12:40:20|175886.1|175796.1|175835.5|175745.5|175888.3|175798.3|175825.5|175735.5|16
1728909630000|2024-10-14 12:40:30|175836.5|175746.5|175837.9|175747.9|175838.1|175748.1|175836.5|175746.5|6
1728909640000|2024-10-14 12:40:40|175836|175746|175837.1|175747.1|175839.6|175749.6|175836|175746|5
1728909650000|2024-10-14 12:40:50|175836.6|175746.6|175840.7|175750.7|175842|175752|175835.6|175745.6|10
1728909660000|2024-10-14 12:41:00|175838.5|175748.5|175841.5|175751.5|175841.5|175751.5|175838.5|175748.5|7
1728909670000|2024-10-14 12:41:10|175841.9|175751.9|175841.5|175751.5|175842|175752|175841.3|175751.3|8
1728909680000|2024-10-14 12:41:20|175843.4|175753.4|175836.5|175746.5|175843.4|175753.4|175832.3|175742.3|7
1728909690000|2024-10-14 12:41:30|175836.8|175746.8|175831.9|175741.9|175836.8|175746.8|175831.9|175741.9|7
1728909700000|2024-10-14 12:41:40|175832.1|175742.1|175831.7|175741.7|175832.1|175742.1|175831.7|175741.7|2
1728909710000|2024-10-14 12:41:50|175830.4|175740.4|175830.5|175740.5|175830.7|175740.7|175830.3|175740.3|6
1728909720000|2024-10-14 12:42:00|175827.5|175737.5|175800.6|175710.6|175831.7|175741.7|175785.3|175695.3|12
1728909730000|2024-10-14 12:42:10|175799.8|175709.8|175804.9|175714.9|175804.9|175714.9|175799.8|175709.8|5
1728909740000|2024-10-14 12:42:20|175805.7|175715.7|175801.8|175711.8|175807.1|175717.1|175801.8|175711.8|4
1728909750000|2024-10-14 12:42:30|175801.5|175711.5|175805.2|175715.2|175805.2|175715.2|175801.5|175711.5|5
1728909760000|2024-10-14 12:42:40|175806.4|175716.4|175806.1|175716.1|175807.5|175717.5|175805.4|175715.4|6
1728909770000|2024-10-14 12:42:50|175805.8|175715.8|175806.2|175716.2|175806.2|175716.2|175805.8|175715.8|3
1728909780000|2024-10-14 12:43:00|175806.3|175716.3|175815.3|175725.3|175815.3|175725.3|175806.3|175716.3|5
1728909790000|2024-10-14 12:43:10|175815.4|175725.4|175807.3|175717.3|175815.4|175725.4|175807.3|175717.3|6
1728909810000|2024-10-14 12:43:30|175808.8|175718.8|175808.2|175718.2|175812.2|175722.2|175802.3|175712.3|11
1728909820000|2024-10-14 12:43:40|175803.4|175713.4|175808.3|175718.3|175808.5|175718.5|175803.4|175713.4|8
1728909830000|2024-10-14 12:43:50|175808.2|175718.2|175808.2|175718.2|175808.2|175718.2|175808.1|175718.1|3
1728909840000|2024-10-14 12:44:00|175808.4|175718.4|175816.9|175726.9|175816.9|175726.9|175808|175718|8
1728909850000|2024-10-14 12:44:10|175817.3|175727.3|175836|175746|175836.6|175746.6|175817.3|175727.3|12
1728909860000|2024-10-14 12:44:20|175835.7|175745.7|175835.3|175745.3|175835.7|175745.7|175835.2|175745.2|5
1728909870000|2024-10-14 12:44:30|175834.9|175744.9|175836.7|175746.7|175839.8|175749.8|175834.9|175744.9|6
1728909880000|2024-10-14 12:44:40|175834.7|175744.7|175833.5|175743.5|175836.3|175746.3|175831.3|175741.3|8
1728909890000|2024-10-14 12:44:50|175833.3|175743.3|175830|175740|175834.2|175744.2|175830|175740|11
1728909900000|2024-10-14 12:45:00|175829.8|175739.8|175832|175742|175833.1|175743.1|175829.8|175739.8|5
1728909910000|2024-10-14 12:45:10|175833.4|175743.4|175883.1|175793.1|175894.3|175804.3|175833.4|175743.4|17
1728909920000|2024-10-14 12:45:20|175888.1|175798.1|175890.7|175800.7|175890.8|175800.8|175883|175793|17
1728909930000|2024-10-14 12:45:30|175890.6|175800.6|175889.8|175799.8|175890.6|175800.6|175888.5|175798.5|10
1728909940000|2024-10-14 12:45:40|175890|175800|175890.7|175800.7|175890.7|175800.7|175882.9|175792.9|10
1728909950000|2024-10-14 12:45:50|175890.9|175800.9|175866.8|175776.8|175891.4|175801.4|175866.8|175776.8|11
1728909960000|2024-10-14 12:46:00|175868.9|175778.9|175874|175784|175875|175785|175868.9|175778.9|8
1728909970000|2024-10-14 12:46:10|175861.6|175771.6|175863.1|175773.1|175867.6|175777.6|175861.6|175771.6|10
1728909980000|2024-10-14 12:46:20|175860.6|175770.6|175854.3|175764.3|175860.6|175770.6|175852.8|175762.8|6
1728909990000|2024-10-14 12:46:30|175851.1|175761.1|175849.3|175759.3|175851.1|175761.1|175849.3|175759.3|2
1728910000000|2024-10-14 12:46:40|175848.9|175758.9|175813.7|175723.7|175848.9|175758.9|175796.5|175706.5|17
1728910010000|2024-10-14 12:46:50|175813|175723|175823.3|175733.3|175823.3|175733.3|175813|175723|12
1728910020000|2024-10-14 12:47:00|175820.7|175730.7|175817.2|175727.2|175820.7|175730.7|175816.2|175726.2|8
1728910030000|2024-10-14 12:47:10|175817.1|175727.1|175831.9|175741.9|175831.9|175741.9|175817|175727|13
1728910040000|2024-10-14 12:47:20|175836|175746|175831.5|175741.5|175836|175746|175827.3|175737.3|10
1728910050000|2024-10-14 12:47:30|175830.7|175740.7|175874.8|175784.8|175884.4|175794.4|175830.7|175740.7|13
1728910060000|2024-10-14 12:47:40|175874.4|175784.4|175864.9|175774.9|175876.7|175786.7|175864.9|175774.9|12
1728910070000|2024-10-14 12:47:50|175849.1|175759.1|175842.1|175752.1|175854|175764|175840.2|175750.2|11
1728910080000|2024-10-14 12:48:00|175841.8|175751.8|175840.5|175750.5|175842.1|175752.1|175840.5|175750.5|6
1728910090000|2024-10-14 12:48:10|175840.1|175750.1|175840.3|175750.3|175840.5|175750.5|175840.1|175750.1|4
1728910100000|2024-10-14 12:48:20|175840.8|175750.8|175841.6|175751.6|175841.6|175751.6|175840.8|175750.8|4
1728910110000|2024-10-14 12:48:30|175843.3|175753.3|175843.8|175753.8|175845.5|175755.5|175842.8|175752.8|7
1728910120000|2024-10-14 12:48:40|175843.9|175753.9|175845.3|175755.3|175845.5|175755.5|175843.8|175753.8|7
1728910130000|2024-10-14 12:48:50|175845.4|175755.4|175844.1|175754.1|175846.2|175756.2|175843.8|175753.8|9
1728910140000|2024-10-14 12:49:00|175844.2|175754.2|175854.6|175764.6|175864.4|175774.4|175844.2|175754.2|10
1728910150000|2024-10-14 12:49:10|175853|175763|175858.3|175768.3|175859.8|175769.8|175853|175763|6
1728910160000|2024-10-14 12:49:20|175858.2|175768.2|175835.5|175745.5|175858.4|175768.4|175835.5|175745.5|3
1728910170000|2024-10-14 12:49:30|175835.4|175745.4|175840.9|175750.9|175840.9|175750.9|175834.7|175744.7|8
1728910180000|2024-10-14 12:49:40|175840.2|175750.2|175843.2|175753.2|175843.2|175753.2|175840|175750|6
1728910190000|2024-10-14 12:49:50|175843.4|175753.4|175841.1|175751.1|175843.4|175753.4|175841|175751|3
1728910200000|2024-10-14 12:50:00|175843.4|175753.4|175841.2|175751.2|175843.4|175753.4|175841.2|175751.2|2
1728910210000|2024-10-14 12:50:10|175841|175751|175837.4|175747.4|175841|175751|175837.4|175747.4|4
1728910220000|2024-10-14 12:50:20|175836.5|175746.5|175830|175740|175836.7|175746.7|175830|175740|8
1728910230000|2024-10-14 12:50:30|175829.6|175739.6|175831.2|175741.2|175831.2|175741.2|175829.6|175739.6|11
1728910240000|2024-10-14 12:50:40|175831.3|175741.3|175834|175744|175834|175744|175831.3|175741.3|7
1728910250000|2024-10-14 12:50:50|175834.4|175744.4|175838|175748|175839.7|175749.7|175834.4|175744.4|9
1728910260000|2024-10-14 12:51:00|175838.4|175748.4|175838.6|175748.6|175838.6|175748.6|175838.4|175748.4|2
1728910270000|2024-10-14 12:51:10|175838.5|175748.5|175838.5|175748.5|175838.5|175748.5|175838.5|175748.5|1
1728910280000|2024-10-14 12:51:20|175838|175748|175840.9|175750.9|175840.9|175750.9|175838|175748|2
1728910300000|2024-10-14 12:51:40|175841|175751|175841|175751|175841|175751|175841|175751|1
1728910310000|2024-10-14 12:51:50|175839.3|175749.3|175836.4|175746.4|175839.3|175749.3|175836.4|175746.4|5
1728910320000|2024-10-14 12:52:00|175836.3|175746.3|175836|175746|175836.3|175746.3|175836|175746|3
1728910330000|2024-10-14 12:52:10|175835.9|175745.9|175831.3|175741.3|175835.9|175745.9|175831.3|175741.3|8
1728910340000|2024-10-14 12:52:20|175829.5|175739.5|175836.9|175746.9|175836.9|175746.9|175827.3|175737.3|11
1728910350000|2024-10-14 12:52:30|175837.7|175747.7|175840|175750|175840|175750|175837.7|175747.7|5
1728910360000|2024-10-14 12:52:40|175838.8|175748.8|175839.8|175749.8|175841.5|175751.5|175838.8|175748.8|5
1728910370000|2024-10-14 12:52:50|175839.9|175749.9|175839.9|175749.9|175839.9|175749.9|175839.9|175749.9|1
1728910380000|2024-10-14 12:53:00|175841.7|175751.7|175839|175749|175841.7|175751.7|175839|175749|6
1728910400000|2024-10-14 12:53:20|175838.9|175748.9|175838.8|175748.8|175841.1|175751.1|175837.6|175747.6|8
1728910410000|2024-10-14 12:53:30|175839.2|175749.2|175839.3|175749.3|175839.3|175749.3|175839.2|175749.2|2
1728910420000|2024-10-14 12:53:40|175839.6|175749.6|175840.2|175750.2|175842.3|175752.3|175839.6|175749.6|4
1728910430000|2024-10-14 12:53:50|175840.9|175750.9|175840.9|175750.9|175840.9|175750.9|175840.9|175750.9|1
1728910440000|2024-10-14 12:54:00|175842.7|175752.7|175840.8|175750.8|175842.7|175752.7|175839.8|175749.8|4
1728910450000|2024-10-14 12:54:10|175843.5|175753.5|175841.9|175751.9|175846.6|175756.6|175841.9|175751.9|8
1728910460000|2024-10-14 12:54:20|175841.8|175751.8|175841.9|175751.9|175841.9|175751.9|175841.8|175751.8|2
1728910470000|2024-10-14 12:54:30|175845.1|175755.1|175847.1|175757.1|175847.3|175757.3|175845.1|175755.1|6
1728910490000|2024-10-14 12:54:50|175845.9|175755.9|175851.8|175761.8|175853.3|175763.3|175845.9|175755.9|4
1728910500000|2024-10-14 12:55:00|175853.3|175763.3|175836.1|175746.1|175854|175764|175836.1|175746.1|14
1728910510000|2024-10-14 12:55:10|175838.1|175748.1|175838.4|175748.4|175838.4|175748.4|175838.1|175748.1|2
1728910520000|2024-10-14 12:55:20|175838.3|175748.3|175838.3|175748.3|175838.4|175748.4|175837.4|175747.4|5
1728910530000|2024-10-14 12:55:30|175841.8|175751.8|175841.8|175751.8|175841.8|175751.8|175841.8|175751.8|1
1728910540000|2024-10-14 12:55:40|175841.9|175751.9|175842.1|175752.1|175842.1|175752.1|175841.9|175751.9|2
1728910550000|2024-10-14 12:55:50|175842.2|175752.2|175841.7|175751.7|175844.5|175754.5|175841.7|175751.7|3
1728910560000|2024-10-14 12:56:00|175844.2|175754.2|175852.6|175762.6|175853.3|175763.3|175844.2|175754.2|10
1728910570000|2024-10-14 12:56:10|175853.8|175763.8|175856|175766|175856|175766|175853|175763|9
1728910580000|2024-10-14 12:56:20|175854.8|175764.8|175852.1|175762.1|175854.8|175764.8|175843.9|175753.9|12
1728910590000|2024-10-14 12:56:30|175851.9|175761.9|175852.3|175762.3|175852.3|175762.3|175851.9|175761.9|2
1728910600000|2024-10-14 12:56:40|175847.1|175757.1|175852.6|175762.6|175854.2|175764.2|175847.1|175757.1|7
1728910610000|2024-10-14 12:56:50|175852.9|175762.9|175887.3|175797.3|175897.1|175807.1|175852.7|175762.7|10
1728910620000|2024-10-14 12:57:00|175887.9|175797.9|175895.7|175805.7|175902.1|175812.1|175887.9|175797.9|13
1728910630000|2024-10-14 12:57:10|175896|175806|175895.6|175805.6|175896.2|175806.2|175895|175805|5
1728910640000|2024-10-14 12:57:20|175898|175808|175896.3|175806.3|175898|175808|175896.3|175806.3|4
1728910650000|2024-10-14 12:57:30|175899.8|175809.8|175894.7|175804.7|175899.8|175809.8|175894.7|175804.7|7
1728910660000|2024-10-14 12:57:40|175894.8|175804.8|175896.2|175806.2|175897.7|175807.7|175893|175803|6
1728910670000|2024-10-14 12:57:50|175894.8|175804.8|175895.9|175805.9|175895.9|175805.9|175893.1|175803.1|4
1728910680000|2024-10-14 12:58:00|175895.8|175805.8|175891.5|175801.5|175895.8|175805.8|175889.7|175799.7|10
1728910690000|2024-10-14 12:58:10|175890.4|175800.4|175878.8|175788.8|175890.4|175800.4|175878.8|175788.8|11
1728910700000|2024-10-14 12:58:20|175878.1|175788.1|175878.7|175788.7|175880.3|175790.3|175877.6|175787.6|8
1728910710000|2024-10-14 12:58:30|175878.6|175788.6|175878.6|175788.6|175880.1|175790.1|175877.9|175787.9|6
1728910720000|2024-10-14 12:58:40|175877.4|175787.4|175878.6|175788.6|175880|175790|175877.4|175787.4|4
1728910730000|2024-10-14 12:58:50|175877.1|175787.1|175881.2|175791.2|175881.2|175791.2|175877.1|175787.1|6
1728910740000|2024-10-14 12:59:00|175882.7|175792.7|175867.4|175777.4|175882.7|175792.7|175866.1|175776.1|6
1728910750000|2024-10-14 12:59:10|175867.5|175777.5|175867.3|175777.3|175868.3|175778.3|175866.5|175776.5|5
1728910760000|2024-10-14 12:59:20|175868.9|175778.9|175870.5|175780.5|175873.6|175783.6|175868.9|175778.9|8
1728910770000|2024-10-14 12:59:30|175869.5|175779.5|175872.9|175782.9|175872.9|175782.9|175868.5|175778.5|5
1728910780000|2024-10-14 12:59:40|175874.2|175784.2|175875.8|175785.8|175875.8|175785.8|175874.2|175784.2|6
1728910790000|2024-10-14 12:59:50|175875.6|175785.6|175871.6|175781.6|175875.9|175785.9|175869|175779|10
1728910800000|2024-10-14 13:00:00|175871.9|175781.9|175872.5|175782.5|175872.8|175782.8|175867.9|175777.9|11
1728910810000|2024-10-14 13:00:10|175872.3|175782.3|175872.5|175782.5|175872.5|175782.5|175871.8|175781.8|5
1728910820000|2024-10-14 13:00:20|175872.8|175782.8|175873|175783|175873|175783|175872.7|175782.7|5
1728910830000|2024-10-14 13:00:30|175868.1|175778.1|175866.3|175776.3|175868.1|175778.1|175866.1|175776.1|7
1728910840000|2024-10-14 13:00:40|175867.7|175777.7|175868.4|175778.4|175868.5|175778.5|175860.5|175770.5|8
1728910850000|2024-10-14 13:00:50|175868.5|175778.5|175867|175777|175868.5|175778.5|175860.6|175770.6|8
1728910860000|2024-10-14 13:01:00|175867.3|175777.3|175871.5|175781.5|175871.5|175781.5|175867.3|175777.3|6
1728910870000|2024-10-14 13:01:10|175871.6|175781.6|175873.1|175783.1|175873.3|175783.3|175871.5|175781.5|7
1728910880000|2024-10-14 13:01:20|175872.1|175782.1|175874.9|175784.9|175874.9|175784.9|175872.1|175782.1|6
1728910890000|2024-10-14 13:01:30|175874.7|175784.7|175871.3|175781.3|175875.2|175785.2|175871.3|175781.3|5
1728910900000|2024-10-14 13:01:40|175872|175782|175875.8|175785.8|175876|175786|175870.9|175780.9|6
1728910910000|2024-10-14 13:01:50|175876|175786|175902.8|175812.8|175905.5|175815.5|175876|175786|13
1728910920000|2024-10-14 13:02:00|175900.6|175810.6|175888|175798|175903|175813|175888|175798|6
1728910930000|2024-10-14 13:02:10|175888.8|175798.8|175887.2|175797.2|175888.8|175798.8|175887.2|175797.2|4
1728910940000|2024-10-14 13:02:20|175885.3|175795.3|175875.5|175785.5|175885.3|175795.3|175875.5|175785.5|9
1728910950000|2024-10-14 13:02:30|175875.4|175785.4|175868.6|175778.6|175875.4|175785.4|175861.5|175771.5|10
1728910960000|2024-10-14 13:02:40|175865.8|175775.8|175829.2|175739.2|175866.3|175776.3|175828.8|175738.8|16
1728910970000|2024-10-14 13:02:50|175831|175741|175833.7|175743.7|175836.5|175746.5|175831|175741|9
1728910980000|2024-10-14 13:03:00|175833.9|175743.9|175826.8|175736.8|175838.8|175748.8|175826.8|175736.8|12
1728910990000|2024-10-14 13:03:10|175826.7|175736.7|175803.6|175713.6|175836.3|175746.3|175800.8|175710.8|12
1728911000000|2024-10-14 13:03:20|175804.1|175714.1|175800.7|175710.7|175804.6|175714.6|175800.7|175710.7|5
1728911010000|2024-10-14 13:03:30|175800|175710|175766.6|175676.6|175800|175710|175763.6|175673.6|20
1728911020000|2024-10-14 13:03:40|175766.8|175676.8|175794.2|175704.2|175799|175709|175766.8|175676.8|17
1728911030000|2024-10-14 13:03:50|175796.7|175706.7|175796.2|175706.2|175796.7|175706.7|175794.7|175704.7|4
1728911040000|2024-10-14 13:04:00|175796.9|175706.9|175794.1|175704.1|175796.9|175706.9|175789|175699|9
1728911050000|2024-10-14 13:04:10|175795.9|175705.9|175796.6|175706.6|175796.6|175706.6|175795.9|175705.9|3
1728911060000|2024-10-14 13:04:20|175797.6|175707.6|175795.6|175705.6|175797.6|175707.6|175794.8|175704.8|6
1728911070000|2024-10-14 13:04:30|175795.4|175705.4|175767.6|175677.6|175795.4|175705.4|175767.3|175677.3|23
1728911080000|2024-10-14 13:04:40|175768.2|175678.2|175772.9|175682.9|175773.1|175683.1|175765.5|175675.5|19
1728911090000|2024-10-14 13:04:50|175809.1|175719.1|175825.3|175735.3|175835.2|175745.2|175809.1|175719.1|23
1728911100000|2024-10-14 13:05:00|175822|175732|175823.1|175733.1|175825.3|175735.3|175822|175732|5
1728911110000|2024-10-14 13:05:10|175822.6|175732.6|175824.7|175734.7|175826.2|175736.2|175819.4|175729.4|10
1728911120000|2024-10-14 13:05:20|175822.5|175732.5|175844.1|175754.1|175851.9|175761.9|175822.5|175732.5|13
1728911130000|2024-10-14 13:05:30|175842.7|175752.7|175837.3|175747.3|175847.3|175757.3|175837.2|175747.2|12
1728911140000|2024-10-14 13:05:40|175836.7|175746.7|175836.6|175746.6|175839.5|175749.5|175836.5|175746.5|5
1728911150000|2024-10-14 13:05:50|175836.5|175746.5|175829|175739|175836.5|175746.5|175829|175739|5
1728911160000|2024-10-14 13:06:00|175828.8|175738.8|175824.8|175734.8|175831|175741|175824.8|175734.8|8
1728911170000|2024-10-14 13:06:10|175824.2|175734.2|175827.4|175737.4|175827.4|175737.4|175817.6|175727.6|12
1728911180000|2024-10-14 13:06:20|175827.2|175737.2|175831.1|175741.1|175832.3|175742.3|175827.2|175737.2|9
1728911190000|2024-10-14 13:06:30|175829.9|175739.9|175824.4|175734.4|175829.9|175739.9|175822.6|175732.6|9
1728911200000|2024-10-14 13:06:40|175822.8|175732.8|175825.7|175735.7|175826.9|175736.9|175822.8|175732.8|7
1728911210000|2024-10-14 13:06:50|175824.5|175734.5|175818.9|175728.9|175824.5|175734.5|175818.9|175728.9|8
1728911220000|2024-10-14 13:07:00|175821.9|175731.9|175820.4|175730.4|175822.4|175732.4|175817.9|175727.9|8
1728911230000|2024-10-14 13:07:10|175821.1|175731.1|175826.5|175736.5|175826.5|175736.5|175821.1|175731.1|6
1728911240000|2024-10-14 13:07:20|175826.1|175736.1|175830.7|175740.7|175832.5|175742.5|175825.9|175735.9|9
1728911250000|2024-10-14 13:07:30|175833.4|175743.4|175840.9|175750.9|175843.1|175753.1|175833.4|175743.4|3
1728911260000|2024-10-14 13:07:40|175841.6|175751.6|175884.8|175794.8|175899.6|175809.6|175840.8|175750.8|14
1728911270000|2024-10-14 13:07:50|175883.6|175793.6|175886.5|175796.5|175886.5|175796.5|175883.6|175793.6|7
1728911280000|2024-10-14 13:08:00|175885.5|175795.5|175884.5|175794.5|175885.8|175795.8|175884.5|175794.5|9
1728911290000|2024-10-14 13:08:10|175884.7|175794.7|175882.3|175792.3|175886.1|175796.1|175882.3|175792.3|9
1728911300000|2024-10-14 13:08:20|175882.6|175792.6|175882.1|175792.1|175882.6|175792.6|175881.6|175791.6|5
1728911310000|2024-10-14 13:08:30|175881.3|175791.3|175878.4|175788.4|175881.7|175791.7|175878.1|175788.1|12
1728911320000|2024-10-14 13:08:40|175881.7|175791.7|175882.3|175792.3|175883|175793|175880.2|175790.2|13
1728911330000|2024-10-14 13:08:50|175882.2|175792.2|175881.4|175791.4|175882.2|175792.2|175881.3|175791.3|4
1728911340000|2024-10-14 13:09:00|175884.4|175794.4|175883.5|175793.5|175884.6|175794.6|175883.2|175793.2|4
1728911350000|2024-10-14 13:09:10|175883.4|175793.4|175884.1|175794.1|175884.1|175794.1|175883.1|175793.1|4
1728911360000|2024-10-14 13:09:20|175882.9|175792.9|175883|175793|175885|175795|175882.9|175792.9|9
1728911370000|2024-10-14 13:09:30|175883.1|175793.1|175886.1|175796.1|175886.1|175796.1|175883.1|175793.1|3
1728911380000|2024-10-14 13:09:40|175884.5|175794.5|175885.9|175795.9|175885.9|175795.9|175884.1|175794.1|6
1728911390000|2024-10-14 13:09:50|175885.4|175795.4|175885.2|175795.2|175886.1|175796.1|175884.7|175794.7|5
1728911400000|2024-10-14 13:10:00|175889|175799|175888.3|175798.3|175889|175799|175888.3|175798.3|3
1728911420000|2024-10-14 13:10:20|175888.8|175798.8|175889.5|175799.5|175889.6|175799.6|175888.8|175798.8|6
1728911430000|2024-10-14 13:10:30|175888.9|175798.9|175932.5|175842.5|175945.6|175855.6|175888.9|175798.9|12
1728911440000|2024-10-14 13:10:40|175930.5|175840.5|175911.6|175821.6|175930.5|175840.5|175910.9|175820.9|14
1728911450000|2024-10-14 13:10:50|175912.9|175822.9|175914.5|175824.5|175914.5|175824.5|175907.1|175817.1|7
1728911460000|2024-10-14 13:11:00|175914.6|175824.6|175903.7|175813.7|175914.6|175824.6|175903.7|175813.7|6
1728911470000|2024-10-14 13:11:10|175902.7|175812.7|175902.7|175812.7|175902.7|175812.7|175902.7|175812.7|1
1728911480000|2024-10-14 13:11:20|175905.5|175815.5|175940.7|175850.7|175948.1|175858.1|175905.5|175815.5|20
1728911490000|2024-10-14 13:11:30|175940.5|175850.5|175940.6|175850.6|175941.1|175851.1|175940.5|175850.5|4
1728911500000|2024-10-14 13:11:40|175940.7|175850.7|175939.9|175849.9|175940.7|175850.7|175939.7|175849.7|3
1728911510000|2024-10-14 13:11:50|175940.3|175850.3|175919.6|175829.6|175940.3|175850.3|175914.5|175824.5|8
1728911520000|2024-10-14 13:12:00|175921.4|175831.4|175922.5|175832.5|175922.9|175832.9|175920|175830|6
1728911530000|2024-10-14 13:12:10|175922.8|175832.8|175921.8|175831.8|175924.2|175834.2|175913.5|175823.5|12
1728911540000|2024-10-14 13:12:20|175922|175832|175922.4|175832.4|175923.2|175833.2|175918.6|175828.6|12
1728911550000|2024-10-14 13:12:30|175922.2|175832.2|175914.8|175824.8|175922.2|175832.2|175914.8|175824.8|10
1728911560000|2024-10-14 13:12:40|175915.9|175825.9|175920.9|175830.9|175920.9|175830.9|175915.9|175825.9|5
1728911570000|2024-10-14 13:12:50|175920.6|175830.6|175919.1|175829.1|175920.9|175830.9|175916.7|175826.7|10
1728911580000|2024-10-14 13:13:00|175917.3|175827.3|175920.1|175830.1|175921|175831|175916.2|175826.2|8
1728911590000|2024-10-14 13:13:10|175920.3|175830.3|175921.3|175831.3|175921.5|175831.5|175919.3|175829.3|5
1728911600000|2024-10-14 13:13:20|175918.8|175828.8|175914|175824|175918.8|175828.8|175908|175818|9
1728911610000|2024-10-14 13:13:30|175911.5|175821.5|175906.3|175816.3|175911.5|175821.5|175906.3|175816.3|4
1728911620000|2024-10-14 13:13:40|175905.7|175815.7|175905.7|175815.7|175906.8|175816.8|175903.5|175813.5|6
1728911630000|2024-10-14 13:13:50|175901.7|175811.7|175903.9|175813.9|175903.9|175813.9|175901.7|175811.7|3
1728911640000|2024-10-14 13:14:00|175902.1|175812.1|175849.4|175759.4|175902.1|175812.1|175847.2|175757.2|8
1728911650000|2024-10-14 13:14:10|175849.8|175759.8|175832.7|175742.7|175851|175761|175831.5|175741.5|26
1728911660000|2024-10-14 13:14:20|175834|175744|175837.5|175747.5|175838.3|175748.3|175831.7|175741.7|11
1728911670000|2024-10-14 13:14:30|175840.3|175750.3|175922|175832|175924.2|175834.2|175840.3|175750.3|16
1728911680000|2024-10-14 13:14:40|175926.8|175836.8|175926.8|175836.8|175926.9|175836.9|175926.5|175836.5|4
1728911690000|2024-10-14 13:14:50|175926.3|175836.3|175926.9|175836.9|175928.7|175838.7|175926.3|175836.3|5
1728911700000|2024-10-14 13:15:00|175928.5|175838.5|175931.6|175841.6|175931.6|175841.6|175928.5|175838.5|4
1728911710000|2024-10-14 13:15:10|175931.9|175841.9|175927.4|175837.4|175932.3|175842.3|175927.4|175837.4|4
1728911720000|2024-10-14 13:15:20|175927.7|175837.7|175917.5|175827.5|175928.6|175838.6|175917.4|175827.4|4
1728911730000|2024-10-14 13:15:30|175917|175827|175917|175827|175917|175827|175917|175827|1
1728911740000|2024-10-14 13:15:40|175917.3|175827.3|175917.3|175827.3|175921|175831|175917.3|175827.3|4
1728911750000|2024-10-14 13:15:50|175918.7|175828.7|175918.7|175828.7|175918.7|175828.7|175918.7|175828.7|1
1728911760000|2024-10-14 13:16:00|175920.1|175830.1|175932.3|175842.3|175952|175862|175920.1|175830.1|14
1728911770000|2024-10-14 13:16:10|175934.7|175844.7|175933|175843|175936.1|175846.1|175932.9|175842.9|10
1728911780000|2024-10-14 13:16:20|175933.6|175843.6|175947.5|175857.5|175947.5|175857.5|175933|175843|8
1728911790000|2024-10-14 13:16:30|175945.5|175855.5|175936.1|175846.1|175947.5|175857.5|175934.8|175844.8|11
1728911800000|2024-10-14 13:16:40|175933.9|175843.9|175934.8|175844.8|175939.6|175849.6|175933.3|175843.3|13
1728911810000|2024-10-14 13:16:50|175934.7|175844.7|175934.2|175844.2|175934.7|175844.7|175933.9|175843.9|4
1728911820000|2024-10-14 13:17:00|175933.9|175843.9|175938|175848|175945.5|175855.5|175933.9|175843.9|9
1728911830000|2024-10-14 13:17:10|175937.5|175847.5|175935.2|175845.2|175940.3|175850.3|175933.6|175843.6|19
1728911840000|2024-10-14 13:17:20|175932.6|175842.6|175936.2|175846.2|175941.9|175851.9|175932.6|175842.6|10
1728911850000|2024-10-14 13:17:30|175936|175846|175939.1|175849.1|175942.9|175852.9|175935.9|175845.9|10
1728911860000|2024-10-14 13:17:40|175936.2|175846.2|175933.9|175843.9|175936.2|175846.2|175933.9|175843.9|6
1728911870000|2024-10-14 13:17:50|175934.9|175844.9|175915.6|175825.6|175934.9|175844.9|175914|175824|14
1728911880000|2024-10-14 13:18:00|175916.2|175826.2|175916.1|175826.1|175916.3|175826.3|175914.4|175824.4|8
1728911890000|2024-10-14 13:18:10|175916.3|175826.3|175917.7|175827.7|175919.3|175829.3|175916.3|175826.3|10
1728911900000|2024-10-14 13:18:20|175917.9|175827.9|175944.1|175854.1|175944.1|175854.1|175916.9|175826.9|12
1728911910000|2024-10-14 13:18:30|175940.8|175850.8|175935.7|175845.7|175945.3|175855.3|175935.7|175845.7|17
1728911920000|2024-10-14 13:18:40|175938.1|175848.1|175926|175836|175938.1|175848.1|175923.2|175833.2|8
1728911930000|2024-10-14 13:18:50|175929.1|175839.1|175913.7|175823.7|175929.9|175839.9|175913.7|175823.7|9
1728911940000|2024-10-14 13:19:00|175911.4|175821.4|175913.7|175823.7|175914.1|175824.1|175908.7|175818.7|6
1728911950000|2024-10-14 13:19:10|175913.6|175823.6|175912.6|175822.6|175914.4|175824.4|175906.8|175816.8|6
1728911960000|2024-10-14 13:19:20|175892|175802|175899|175809|175899|175809|175892|175802|9
1728911970000|2024-10-14 13:19:30|175898.8|175808.8|175898.8|175808.8|175899|175809|175897.4|175807.4|8
1728911980000|2024-10-14 13:19:40|175898.9|175808.9|175894|175804|175899.5|175809.5|175893|175803|10
1728911990000|2024-10-14 13:19:50|175893.8|175803.8|175848.8|175758.8|175893.8|175803.8|175848.8|175758.8|18
1728912000000|2024-10-14 13:20:00|175847.6|175757.6|175835|175745|175848.8|175758.8|175835|175745|9
1728912010000|2024-10-14 13:20:10|175834.8|175744.8|175833.7|175743.7|175834.8|175744.8|175833.7|175743.7|3
1728912020000|2024-10-14 13:20:20|175831|175741|175827.9|175737.9|175831.6|175741.6|175827.5|175737.5|14
1728912030000|2024-10-14 13:20:30|175830.3|175740.3|175822|175732|175830.7|175740.7|175820.1|175730.1|11
1728912040000|2024-10-14 13:20:40|175822.4|175732.4|175821.4|175731.4|175823|175733|175820.4|175730.4|12
1728912050000|2024-10-14 13:20:50|175822|175732|175822.5|175732.5|175822.6|175732.6|175820.4|175730.4|11
1728912060000|2024-10-14 13:21:00|175825.3|175735.3|175822.3|175732.3|175825.3|175735.3|175822|175732|9
1728912070000|2024-10-14 13:21:10|175822.6|175732.6|175824.6|175734.6|175824.6|175734.6|175822.1|175732.1|5
1728912080000|2024-10-14 13:21:20|175824.4|175734.4|175829.6|175739.6|175830.6|175740.6|175824.4|175734.4|7
1728912090000|2024-10-14 13:21:30|175830.4|175740.4|175835.4|175745.4|175835.4|175745.4|175821.4|175731.4|11
1728912100000|2024-10-14 13:21:40|175837|175747|175838.1|175748.1|175846.6|175756.6|175836|175746|16
1728912110000|2024-10-14 13:21:50|175837.5|175747.5|175840.2|175750.2|175841.5|175751.5|175836.7|175746.7|8
1728912120000|2024-10-14 13:22:00|175840.4|175750.4|175854.1|175764.1|175866.9|175776.9|175840.4|175750.4|16
1728912130000|2024-10-14 13:22:10|175858.4|175768.4|175857.9|175767.9|175859.6|175769.6|175857.3|175767.3|10
1728912140000|2024-10-14 13:22:20|175858.1|175768.1|175853|175763|175858.1|175768.1|175853|175763|5
1728912150000|2024-10-14 13:22:30|175849.6|175759.6|175855.4|175765.4|175855.4|175765.4|175848|175758|6
1728912160000|2024-10-14 13:22:40|175856.9|175766.9|175850.9|175760.9|175857.4|175767.4|175850.9|175760.9|6
1728912170000|2024-10-14 13:22:50|175848.2|175758.2|175835.8|175745.8|175854.4|175764.4|175826.3|175736.3|8
1728912180000|2024-10-14 13:23:00|175837.4|175747.4|175882|175792|175900.3|175810.3|175837.4|175747.4|13
1728912190000|2024-10-14 13:23:10|175884.7|175794.7|175880.6|175790.6|175885.6|175795.6|175874.1|175784.1|17
1728912200000|2024-10-14 13:23:20|175880.9|175790.9|175875.1|175785.1|175889.6|175799.6|175875.1|175785.1|13
1728912210000|2024-10-14 13:23:30|175877.1|175787.1|175881.6|175791.6|175882.8|175792.8|175876.8|175786.8|6
1728912220000|2024-10-14 13:23:40|175882.6|175792.6|175885.8|175795.8|175896.3|175806.3|175880.9|175790.9|14
1728912230000|2024-10-14 13:23:50|175883.1|175793.1|175884.2|175794.2|175886.8|175796.8|175880|175790|12
1728912240000|2024-10-14 13:24:00|175847.6|175757.6|175843.1|175753.1|175849.2|175759.2|175840.9|175750.9|12
1728912250000|2024-10-14 13:24:10|175843.2|175753.2|175843.1|175753.1|175843.2|175753.2|175841.8|175751.8|6
1728912260000|2024-10-14 13:24:20|175843.2|175753.2|175842.2|175752.2|175843.2|175753.2|175842.2|175752.2|7
1728912270000|2024-10-14 13:24:30|175842.4|175752.4|175875.9|175785.9|175876.7|175786.7|175842.4|175752.4|13
1728912280000|2024-10-14 13:24:40|175876.7|175786.7|175893.7|175803.7|175897.2|175807.2|175876.5|175786.5|12
1728912290000|2024-10-14 13:24:50|175893.5|175803.5|175893.6|175803.6|175895.5|175805.5|175891.7|175801.7|12
1728912300000|2024-10-14 13:25:00|175893.1|175803.1|175917.9|175827.9|175917.9|175827.9|175890.1|175800.1|12
1728912310000|2024-10-14 13:25:10|175919.4|175829.4|175942.6|175852.6|175944.5|175854.5|175919.4|175829.4|13
1728912320000|2024-10-14 13:25:20|175944.7|175854.7|175920.2|175830.2|175950.6|175860.6|175915.4|175825.4|16
1728912330000|2024-10-14 13:25:30|175925.3|175835.3|175886.1|175796.1|175930|175840|175881.9|175791.9|13
1728912340000|2024-10-14 13:25:40|175879.3|175789.3|175880.1|175790.1|175881|175791|175874.7|175784.7|8
1728912350000|2024-10-14 13:25:50|175877.7|175787.7|175870.5|175780.5|175880|175790|175862.1|175772.1|13
1728912360000|2024-10-14 13:26:00|175872|175782|175846.5|175756.5|175880.7|175790.7|175845.9|175755.9|15
1728912370000|2024-10-14 13:26:10|175848|175758|175848.8|175758.8|175848.8|175758.8|175845.1|175755.1|9
1728912380000|2024-10-14 13:26:20|175848.4|175758.4|175852.9|175762.9|175852.9|175762.9|175848.4|175758.4|6
1728912390000|2024-10-14 13:26:30|175853.9|175763.9|175852.9|175762.9|175854.1|175764.1|175851.5|175761.5|6
1728912400000|2024-10-14 13:26:40|175853.1|175763.1|175854.1|175764.1|175862.8|175772.8|175838.1|175748.1|13
1728912410000|2024-10-14 13:26:50|175856.9|175766.9|175833|175743|175856.9|175766.9|175831.2|175741.2|4
1728912420000|2024-10-14 13:27:00|175831.6|175741.6|175831.1|175741.1|175831.6|175741.6|175831.1|175741.1|2
1728912430000|2024-10-14 13:27:10|175831|175741|175836.1|175746.1|175836.1|175746.1|175831|175741|4
1728912440000|2024-10-14 13:27:20|175836.8|175746.8|175834.2|175744.2|175836.8|175746.8|175831.4|175741.4|6
1728912450000|2024-10-14 13:27:30|175830.4|175740.4|175779.4|175689.4|175830.4|175740.4|175779.4|175689.4|22
1728912460000|2024-10-14 13:27:40|175780.4|175690.4|175780.1|175690.1|175781.4|175691.4|175780|175690|9
1728912470000|2024-10-14 13:27:50|175778.3|175688.3|175780.4|175690.4|175786|175696|175778.3|175688.3|16
1728912480000|2024-10-14 13:28:00|175790.5|175700.5|175792.4|175702.4|175792.4|175702.4|175776.6|175686.6|16
1728912490000|2024-10-14 13:28:10|175790.6|175700.6|175786.3|175696.3|175790.6|175700.6|175785.2|175695.2|13
1728912500000|2024-10-14 13:28:20|175790.4|175700.4|175814.1|175724.1|175815.8|175725.8|175790.4|175700.4|6
1728912510000|2024-10-14 13:28:30|175811.3|175721.3|175812.6|175722.6|175812.6|175722.6|175811.3|175721.3|4
1728912520000|2024-10-14 13:28:40|175812.5|175722.5|175818.4|175728.4|175824.6|175734.6|175812.5|175722.5|8
1728912530000|2024-10-14 13:28:50|175817.4|175727.4|175820.2|175730.2|175820.6|175730.6|175817.4|175727.4|8
1728912540000|2024-10-14 13:29:00|175819.2|175729.2|175818.7|175728.7|175819.5|175729.5|175818.5|175728.5|4
1728912550000|2024-10-14 13:29:10|175816.6|175726.6|175805|175715|175816.6|175726.6|175805|175715|8
1728912560000|2024-10-14 13:29:20|175802.4|175712.4|175809|175719|175809|175719|175799.8|175709.8|5
1728912570000|2024-10-14 13:29:30|175808.4|175718.4|175812.6|175722.6|175812.6|175722.6|175808.4|175718.4|5
1728912580000|2024-10-14 13:29:40|175812.4|175722.4|175809.4|175719.4|175812.4|175722.4|175800|175710|10
1728912590000|2024-10-14 13:29:50|175811.5|175721.5|175813.9|175723.9|175823.2|175733.2|175811.5|175721.5|7
1728912600000|2024-10-14 13:30:00|175813.5|175723.5|175814.6|175724.6|175816.7|175726.7|175813.5|175723.5|6
1728912610000|2024-10-14 13:30:10|175815.4|175725.4|175810.9|175720.9|175815.4|175725.4|175810.9|175720.9|6
1728912620000|2024-10-14 13:30:20|175809.8|175719.8|175819.8|175729.8|175819.8|175729.8|175807.4|175717.4|9
1728912630000|2024-10-14 13:30:30|175820.1|175730.1|175821.2|175731.2|175821.2|175731.2|175820.1|175730.1|2
1728912640000|2024-10-14 13:30:40|175820.7|175730.7|175821.1|175731.1|175821.1|175731.1|175820.7|175730.7|2
1728912650000|2024-10-14 13:30:50|175821.4|175731.4|175820.5|175730.5|175821.6|175731.6|175820.5|175730.5|3
1728912660000|2024-10-14 13:31:00|175820.6|175730.6|175818.1|175728.1|175820.6|175730.6|175818.1|175728.1|3
1728912670000|2024-10-14 13:31:10|175824|175734|175765.4|175675.4|175824|175734|175762.3|175672.3|12
1728912680000|2024-10-14 13:31:20|175770.1|175680.1|175763.7|175673.7|175770.1|175680.1|175762.9|175672.9|10
1728912690000|2024-10-14 13:31:30|175763.5|175673.5|175758|175668|175763.5|175673.5|175754.7|175664.7|14
1728912700000|2024-10-14 13:31:40|175756|175666|175811.9|175721.9|175811.9|175721.9|175755|175665|12
1728912710000|2024-10-14 13:31:50|175813.7|175723.7|175811.2|175721.2|175813.7|175723.7|175811.2|175721.2|2
1728912720000|2024-10-14 13:32:00|175811.9|175721.9|175811.4|175721.4|175812.1|175722.1|175810|175720|8
1728912730000|2024-10-14 13:32:10|175808.5|175718.5|175810.3|175720.3|175810.3|175720.3|175807.9|175717.9|4
1728912740000|2024-10-14 13:32:20|175812.8|175722.8|175814.1|175724.1|175814.3|175724.3|175812.8|175722.8|7
1728912750000|2024-10-14 13:32:30|175814.4|175724.4|175814.3|175724.3|175814.8|175724.8|175814.3|175724.3|3
1728912760000|2024-10-14 13:32:40|175813.7|175723.7|175823.3|175733.3|175824.7|175734.7|175813.7|175723.7|8
1728912770000|2024-10-14 13:32:50|175823.2|175733.2|175823.2|175733.2|175826.7|175736.7|175819.2|175729.2|7
1728912780000|2024-10-14 13:33:00|175823.4|175733.4|175823.8|175733.8|175823.8|175733.8|175819.5|175729.5|7
1728912790000|2024-10-14 13:33:10|175823.7|175733.7|175824.9|175734.9|175824.9|175734.9|175819.3|175729.3|6
1728912800000|2024-10-14 13:33:20|175824.1|175734.1|175862.3|175772.3|175873.3|175783.3|175824|175734|9
1728912810000|2024-10-14 13:33:30|175867|175777|175872.3|175782.3|175874.7|175784.7|175867|175777|15
1728912820000|2024-10-14 13:33:40|175872.1|175782.1|175872.4|175782.4|175881|175791|175870.5|175780.5|10
1728912830000|2024-10-14 13:33:50|175875.1|175785.1|175889.5|175799.5|175889.5|175799.5|175872.7|175782.7|13
1728912840000|2024-10-14 13:34:00|175890|175800|175899.7|175809.7|175905|175815|175886.4|175796.4|15
1728912850000|2024-10-14 13:34:10|175899.9|175809.9|175899.2|175809.2|175902.8|175812.8|175899.2|175809.2|10
1728912860000|2024-10-14 13:34:20|175899.3|175809.3|175908|175818|175909.3|175819.3|175893.7|175803.7|17
1728912870000|2024-10-14 13:34:30|175911.3|175821.3|175907.6|175817.6|175913.2|175823.2|175907.6|175817.6|16
1728912880000|2024-10-14 13:34:40|175912.8|175822.8|175898.9|175808.9|175912.8|175822.8|175898.7|175808.7|12
1728912890000|2024-10-14 13:34:50|175898.3|175808.3|175880.1|175790.1|175898.4|175808.4|175880.1|175790.1|10
1728912900000|2024-10-14 13:35:00|175879.8|175789.8|175889.5|175799.5|175891.3|175801.3|175879.8|175789.8|15
1728912910000|2024-10-14 13:35:10|175889.6|175799.6|175895.5|175805.5|175895.5|175805.5|175889.6|175799.6|5
1728912920000|2024-10-14 13:35:20|175898.3|175808.3|175895.9|175805.9|175898.3|175808.3|175895.5|175805.5|7
1728912930000|2024-10-14 13:35:30|175896.7|175806.7|175907.5|175817.5|175912.9|175822.9|175895.9|175805.9|20
1728912940000|2024-10-14 13:35:40|175908.7|175818.7|175925.6|175835.6|175927.2|175837.2|175905.5|175815.5|7
1728912950000|2024-10-14 13:35:50|175928.3|175838.3|175935|175845|175948.5|175858.5|175928.3|175838.3|11
1728912960000|2024-10-14 13:36:00|175933.8|175843.8|175933|175843|175934.7|175844.7|175933|175843|11
1728912970000|2024-10-14 13:36:10|175932.9|175842.9|175924.7|175834.7|175935.5|175845.5|175924.6|175834.6|13
1728912980000|2024-10-14 13:36:20|175924.5|175834.5|175913.1|175823.1|175924.5|175834.5|175912.5|175822.5|15
1728912990000|2024-10-14 13:36:30|175911.2|175821.2|175905|175815|175911.2|175821.2|175905|175815|6
1728913000000|2024-10-14 13:36:40|175904|175814|175904.1|175814.1|175904.1|175814.1|175902|175812|6
1728913010000|2024-10-14 13:36:50|175894.4|175804.4|175896.8|175806.8|175896.8|175806.8|175894.2|175804.2|8
1728913020000|2024-10-14 13:37:00|175896.9|175806.9|175897.8|175807.8|175897.8|175807.8|175896.9|175806.9|4
1728913030000|2024-10-14 13:37:10|175897.5|175807.5|175896.7|175806.7|175897.7|175807.7|175896.3|175806.3|5
1728913040000|2024-10-14 13:37:20|175897|175807|175899.2|175809.2|175899.4|175809.4|175889.8|175799.8|11
1728913050000|2024-10-14 13:37:30|175895.7|175805.7|175897.3|175807.3|175897.3|175807.3|175895.5|175805.5|3
1728913060000|2024-10-14 13:37:40|175897.7|175807.7|175899|175809|175899.2|175809.2|175897.6|175807.6|8
1728913070000|2024-10-14 13:37:50|175900.2|175810.2|175908.1|175818.1|175908.1|175818.1|175889.3|175799.3|13
1728913080000|2024-10-14 13:38:00|175911.6|175821.6|175905.8|175815.8|175911.6|175821.6|175905.8|175815.8|3
1728913090000|2024-10-14 13:38:10|175906.9|175816.9|175908.6|175818.6|175908.6|175818.6|175906|175816|5
1728913100000|2024-10-14 13:38:20|175907.4|175817.4|175908.1|175818.1|175911.3|175821.3|175907.4|175817.4|7
1728913110000|2024-10-14 13:38:30|175907.8|175817.8|175909.1|175819.1|175910.1|175820.1|175907.8|175817.8|3
1728913120000|2024-10-14 13:38:40|175907|175817|175905.1|175815.1|175907|175817|175905.1|175815.1|3
1728913130000|2024-10-14 13:38:50|175904.6|175814.6|175897.4|175807.4|175905.1|175815.1|175897.4|175807.4|11
1728913140000|2024-10-14 13:39:00|175902.2|175812.2|175891.8|175801.8|175902.7|175812.7|175891.2|175801.2|11
1728913150000|2024-10-14 13:39:10|175892.2|175802.2|175902.7|175812.7|175902.7|175812.7|175892.2|175802.2|5
1728913160000|2024-10-14 13:39:20|175902.9|175812.9|175909.8|175819.8|175909.8|175819.8|175902.9|175812.9|11
1728913170000|2024-10-14 13:39:30|175909.7|175819.7|175909.1|175819.1|175910.7|175820.7|175906.3|175816.3|11
1728913180000|2024-10-14 13:39:40|175909.3|175819.3|175904.7|175814.7|175909.4|175819.4|175902.4|175812.4|14
1728913190000|2024-10-14 13:39:50|175904.2|175814.2|175904|175814|175904.5|175814.5|175902|175812|14
1728913200000|2024-10-14 13:40:00|175904.8|175814.8|175911.2|175821.2|175928.9|175838.9|175904.8|175814.8|17
1728913210000|2024-10-14 13:40:10|175910.3|175820.3|175904.4|175814.4|175910.3|175820.3|175902.5|175812.5|6
1728913220000|2024-10-14 13:40:20|175905.1|175815.1|175908.5|175818.5|175908.5|175818.5|175905.1|175815.1|6
1728913230000|2024-10-14 13:40:30|175906|175816|175907.3|175817.3|175907.3|175817.3|175902.1|175812.1|11
1728913240000|2024-10-14 13:40:40|175906.4|175816.4|175906.9|175816.9|175907.9|175817.9|175904.6|175814.6|7
1728913250000|2024-10-14 13:40:50|175908|175818|175896.9|175806.9|175908|175818|175894.6|175804.6|7
1728913260000|2024-10-14 13:41:00|175895.4|175805.4|175907.7|175817.7|175909.9|175819.9|175895.4|175805.4|9
1728913270000|2024-10-14 13:41:10|175907.5|175817.5|175907.4|175817.4|175907.5|175817.5|175906.3|175816.3|5
1728913280000|2024-10-14 13:41:20|175908.5|175818.5|175907.9|175817.9|175908.5|175818.5|175907.9|175817.9|2
1728913290000|2024-10-14 13:41:30|175908.7|175818.7|175912.6|175822.6|175912.6|175822.6|175908.7|175818.7|3
1728913300000|2024-10-14 13:41:40|175909.9|175819.9|175912.6|175822.6|175912.8|175822.8|175909.9|175819.9|6
1728913310000|2024-10-14 13:41:50|175910.1|175820.1|175910.1|175820.1|175910.1|175820.1|175910.1|175820.1|1
1728913320000|2024-10-14 13:42:00|175907.1|175817.1|175907|175817|175907.9|175817.9|175906.8|175816.8|5
1728913330000|2024-10-14 13:42:10|175907.8|175817.8|175897.9|175807.9|175907.8|175817.8|175892.8|175802.8|9
1728913340000|2024-10-14 13:42:20|175895.9|175805.9|175848.3|175758.3|175895.9|175805.9|175846.5|175756.5|7
1728913350000|2024-10-14 13:42:30|175847.1|175757.1|175845.9|175755.9|175847.1|175757.1|175845.9|175755.9|2
1728913360000|2024-10-14 13:42:40|175843.8|175753.8|175862.1|175772.1|175862.1|175772.1|175843.8|175753.8|7
1728913370000|2024-10-14 13:42:50|175859.5|175769.5|175852.9|175762.9|175859.7|175769.7|175852.9|175762.9|8
1728913380000|2024-10-14 13:43:00|175850.6|175760.6|175819.1|175729.1|175853.1|175763.1|175819.1|175729.1|15
1728913390000|2024-10-14 13:43:10|175812.9|175722.9|175769.8|175679.8|175812.9|175722.9|175767.5|175677.5|20
1728913400000|2024-10-14 13:43:20|175769.7|175679.7|175685.8|175595.8|175769.7|175679.7|175682.1|175592.1|28
1728913410000|2024-10-14 13:43:30|175667.3|175577.3|175734.7|175644.7|175751.2|175661.2|175666|175576|27
1728913420000|2024-10-14 13:43:40|175735.3|175645.3|175722.9|175632.9|175735.3|175645.3|175700.5|175610.5|28
1728913430000|2024-10-14 13:43:50|175705.5|175615.5|175698.1|175608.1|175713.6|175623.6|175693.4|175603.4|24
1728913440000|2024-10-14 13:44:00|175650.5|175560.5|175674.6|175584.6|175679.2|175589.2|175601.1|175511.1|36
1728913450000|2024-10-14 13:44:10|175674.8|175584.8|175665.5|175575.5|175683.2|175593.2|175656|175566|24
1728913460000|2024-10-14 13:44:20|175662.5|175572.5|175674.5|175584.5|175681.9|175591.9|175661.7|175571.7|18
1728913470000|2024-10-14 13:44:30|175673.8|175583.8|175658.7|175568.7|175673.8|175583.8|175658.7|175568.7|12
1728913480000|2024-10-14 13:44:40|175655|175565|175585.8|175495.8|175655|175565|175585.8|175495.8|24
1728913490000|2024-10-14 13:44:50|175588.4|175498.4|175544.1|175454.1|175588.4|175498.4|175544.1|175454.1|23
1728913500000|2024-10-14 13:45:00|175543.7|175453.7|175515.6|175425.6|175543.7|175453.7|175499.2|175409.2|28
1728913510000|2024-10-14 13:45:10|175510.6|175420.6|175432.7|175342.7|175510.6|175420.6|175432.1|175342.1|30
1728913520000|2024-10-14 13:45:20|175429.9|175339.9|175343.4|175253.4|175429.9|175339.9|175332.4|175242.4|31
1728913530000|2024-10-14 13:45:30|175340.2|175250.2|175366.3|175276.3|175384.4|175294.4|175296.7|175206.7|31
1728913540000|2024-10-14 13:45:40|175357.7|175267.7|175363.2|175273.2|175363.8|175273.8|175349.6|175259.6|27
1728913550000|2024-10-14 13:45:50|175362.3|175272.3|175312.9|175222.9|175362.3|175272.3|175290.7|175200.7|22
1728913560000|2024-10-14 13:46:00|175308.5|175218.5|175402.9|175312.9|175443.4|175353.4|175307|175217|33
1728913570000|2024-10-14 13:46:10|175402.4|175312.4|175362.1|175272.1|175410.5|175320.5|175353.6|175263.6|32
1728913580000|2024-10-14 13:46:20|175360.6|175270.6|175357|175267|175372.3|175282.3|175356.1|175266.1|31
1728913590000|2024-10-14 13:46:30|175356.9|175266.9|175365.9|175275.9|175374.9|175284.9|175356.9|175266.9|24
1728913600000|2024-10-14 13:46:40|175365.2|175275.2|175343.7|175253.7|175365.6|175275.6|175343.7|175253.7|20
1728913610000|2024-10-14 13:46:50|175341.4|175251.4|175343.5|175253.5|175373.2|175283.2|175313.5|175223.5|22
1728913620000|2024-10-14 13:47:00|175350|175260|175295.3|175205.3|175361|175271|175290.3|175200.3|26
1728913630000|2024-10-14 13:47:10|175293.5|175203.5|175259.2|175169.2|175293.6|175203.6|175246.3|175156.3|30
1728913640000|2024-10-14 13:47:20|175263.3|175173.3|175232.5|175142.5|175280.3|175190.3|175232.5|175142.5|30
1728913650000|2024-10-14 13:47:30|175235.7|175145.7|175334.6|175244.6|175336.3|175246.3|175232.1|175142.1|29
1728913660000|2024-10-14 13:47:40|175336.6|175246.6|175363.3|175273.3|175367.1|175277.1|175336.6|175246.6|22
1728913670000|2024-10-14 13:47:50|175362.9|175272.9|175362.4|175272.4|175376.2|175286.2|175362.4|175272.4|22
1728913680000|2024-10-14 13:48:00|175361.9|175271.9|175323.7|175233.7|175361.9|175271.9|175321.9|175231.9|19
1728913690000|2024-10-14 13:48:10|175323.1|175233.1|175342.9|175252.9|175346.6|175256.6|175265.3|175175.3|28
1728913700000|2024-10-14 13:48:20|175352.6|175262.6|175312.7|175222.7|175352.6|175262.6|175310.7|175220.7|27
1728913710000|2024-10-14 13:48:30|175312.8|175222.8|175311.5|175221.5|175312.8|175222.8|175309.9|175219.9|13
1728913720000|2024-10-14 13:48:40|175315.3|175225.3|175311.9|175221.9|175331.6|175241.6|175311.4|175221.4|21
1728913730000|2024-10-14 13:48:50|175308.4|175218.4|175257.3|175167.3|175308.4|175218.4|175251.7|175161.7|21
1728913740000|2024-10-14 13:49:00|175254.5|175164.5|175312.9|175222.9|175319.1|175229.1|175254.5|175164.5|29
1728913750000|2024-10-14 13:49:10|175310.4|175220.4|175275.5|175185.5|175314.2|175224.2|175270.9|175180.9|21
1728913760000|2024-10-14 13:49:20|175266|175176|175257.7|175167.7|175266|175176|175240.6|175150.6|26
1728913770000|2024-10-14 13:49:30|175254.7|175164.7|175218.9|175128.9|175257.7|175167.7|175215.3|175125.3|27
1728913780000|2024-10-14 13:49:40|175214.2|175124.2|175179.7|175089.7|175214.2|175124.2|175177.7|175087.7|31
1728913790000|2024-10-14 13:49:50|175195.4|175105.4|175261.8|175171.8|175274.6|175184.6|175195.4|175105.4|26
1728913800000|2024-10-14 13:50:00|175261.6|175171.6|175214.5|175124.5|175261.6|175171.6|175214.2|175124.2|26
1728913810000|2024-10-14 13:50:10|175207.7|175117.7|175209.7|175119.7|175209.7|175119.7|175192|175102|18
1728913820000|2024-10-14 13:50:20|175209.9|175119.9|175223.3|175133.3|175252.2|175162.2|175209.7|175119.7|18
1728913830000|2024-10-14 13:50:30|175225.7|175135.7|175228.2|175138.2|175234|175144|175220.2|175130.2|20
1728913840000|2024-10-14 13:50:40|175228.8|175138.8|175240.4|175150.4|175248.2|175158.2|175228.4|175138.4|22
1728913850000|2024-10-14 13:50:50|175237.9|175147.9|175237.7|175147.7|175243.3|175153.3|175219.7|175129.7|21
1728913860000|2024-10-14 13:51:00|175235|175145|175251.2|175161.2|175251.2|175161.2|175224.8|175134.8|23
1728913870000|2024-10-14 13:51:10|175244.9|175154.9|175231.8|175141.8|175248.8|175158.8|175222.2|175132.2|20
1728913880000|2024-10-14 13:51:20|175229.7|175139.7|175228.4|175138.4|175244.3|175154.3|175226.6|175136.6|20
1728913890000|2024-10-14 13:51:30|175239.1|175149.1|175241.5|175151.5|175246.6|175156.6|175228.2|175138.2|28
1728913900000|2024-10-14 13:51:40|175241.4|175151.4|175223.9|175133.9|175250.1|175160.1|175223.9|175133.9|27
1728913910000|2024-10-14 13:51:50|175224.5|175134.5|175246.8|175156.8|175249.6|175159.6|175224.5|175134.5|15
1728913920000|2024-10-14 13:52:00|175249.5|175159.5|175239.3|175149.3|175252.2|175162.2|175228.8|175138.8|19
1728913930000|2024-10-14 13:52:10|175237.2|175147.2|175235.5|175145.5|175249|175159|175235.5|175145.5|27
1728913940000|2024-10-14 13:52:20|175239.9|175149.9|175307.8|175217.8|175310.4|175220.4|175229.7|175139.7|24
1728913950000|2024-10-14 13:52:30|175308.2|175218.2|175288.2|175198.2|175310.2|175220.2|175282.2|175192.2|17
1728913960000|2024-10-14 13:52:40|175285.8|175195.8|175271.3|175181.3|175285.8|175195.8|175268.6|175178.6|15
1728913970000|2024-10-14 13:52:50|175271.5|175181.5|175288.5|175198.5|175289.3|175199.3|175271.5|175181.5|20
1728913980000|2024-10-14 13:53:00|175288|175198|175293.5|175203.5|175293.8|175203.8|175288|175198|14
1728913990000|2024-10-14 13:53:10|175296.6|175206.6|175274.6|175184.6|175296.6|175206.6|175269.4|175179.4|18
1728914000000|2024-10-14 13:53:20|175270.2|175180.2|175268.6|175178.6|175271.2|175181.2|175261.9|175171.9|20
1728914010000|2024-10-14 13:53:30|175268.3|175178.3|175286.5|175196.5|175286.5|175196.5|175268.3|175178.3|12
1728914020000|2024-10-14 13:53:40|175287|175197|175278|175188|175287|175197|175270.8|175180.8|15
1728914030000|2024-10-14 13:53:50|175275.6|175185.6|175268.7|175178.7|175275.6|175185.6|175267.7|175177.7|14
1728914040000|2024-10-14 13:54:00|175268.6|175178.6|175273.6|175183.6|175275.9|175185.9|175268.6|175178.6|11
1728914050000|2024-10-14 13:54:10|175272.1|175182.1|175281.1|175191.1|175281.2|175191.2|175271.5|175181.5|11
1728914060000|2024-10-14 13:54:20|175281.4|175191.4|175205.1|175115.1|175283.1|175193.1|175203.6|175113.6|20
1728914070000|2024-10-14 13:54:30|175205.9|175115.9|175185.1|175095.1|175209.9|175119.9|175180.4|175090.4|19
1728914080000|2024-10-14 13:54:40|175178.6|175088.6|175165.8|175075.8|175178.6|175088.6|175137.4|175047.4|22
1728914090000|2024-10-14 13:54:50|175163.6|175073.6|175102.5|175012.5|175163.6|175073.6|175093.4|175003.4|23
1728914100000|2024-10-14 13:55:00|175095.8|175005.8|175040.9|174950.9|175095.8|175005.8|175032.4|174942.4|25
1728914110000|2024-10-14 13:55:10|175033.7|174943.7|175039.9|174949.9|175040.7|174950.7|175023.3|174933.3|20
1728914120000|2024-10-14 13:55:20|175042.3|174952.3|175038.7|174948.7|175064.2|174974.2|175023.7|174933.7|29
1728914130000|2024-10-14 13:55:30|175035.6|174945.6|175045.9|174955.9|175047.6|174957.6|175035.6|174945.6|14
1728914140000|2024-10-14 13:55:40|175052.7|174962.7|175057.5|174967.5|175057.5|174967.5|175051.4|174961.4|19
1728914150000|2024-10-14 13:55:50|175058.8|174968.8|175068.9|174978.9|175131.8|175041.8|175056.8|174966.8|22
1728914160000|2024-10-14 13:56:00|175071.3|174981.3|175093.3|175003.3|175105.9|175015.9|175071.3|174981.3|28
1728914170000|2024-10-14 13:56:10|175093.4|175003.4|175106.4|175016.4|175109.5|175019.5|175090.8|175000.8|23
1728914180000|2024-10-14 13:56:20|175106.8|175016.8|175107.2|175017.2|175108.1|175018.1|175105.3|175015.3|12
1728914190000|2024-10-14 13:56:30|175104|175014|175102.3|175012.3|175106.3|175016.3|175102.2|175012.2|14
1728914200000|2024-10-14 13:56:40|175102.2|175012.2|175104.6|175014.6|175108.6|175018.6|175100.5|175010.5|12
1728914210000|2024-10-14 13:56:50|175102.2|175012.2|175107.6|175017.6|175113.4|175023.4|175102.2|175012.2|13
1728914220000|2024-10-14 13:57:00|175107.7|175017.7|175113.8|175023.8|175128.1|175038.1|175107.5|175017.5|22
1728914230000|2024-10-14 13:57:10|175110.1|175020.1|175110.3|175020.3|175114|175024|175103.1|175013.1|15
1728914240000|2024-10-14 13:57:20|175110.8|175020.8|175114.1|175024.1|175114.8|175024.8|175108.7|175018.7|15
1728914250000|2024-10-14 13:57:30|175113.5|175023.5|175112.1|175022.1|175115|175025|175112.1|175022.1|11
1728914260000|2024-10-14 13:57:40|175111.6|175021.6|175114.6|175024.6|175115.7|175025.7|175111.3|175021.3|14
1728914270000|2024-10-14 13:57:50|175114.3|175024.3|175113|175023|175114.3|175024.3|175110.7|175020.7|7
1728914280000|2024-10-14 13:58:00|175113.2|175023.2|175112.3|175022.3|175115|175025|175111.3|175021.3|7
1728914290000|2024-10-14 13:58:10|175114.4|175024.4|175117.7|175027.7|175130.5|175040.5|175114.4|175024.4|15
1728914300000|2024-10-14 13:58:20|175119.8|175029.8|175119.3|175029.3|175119.8|175029.8|175117.9|175027.9|4
1728914310000|2024-10-14 13:58:30|175118.9|175028.9|175123.5|175033.5|175123.5|175033.5|175118.6|175028.6|6
1728914320000|2024-10-14 13:58:40|175129.8|175039.8|175184.8|175094.8|175188.9|175098.9|175129.8|175039.8|20
1728914330000|2024-10-14 13:58:50|175187.1|175097.1|175184.3|175094.3|175187.9|175097.9|175184.3|175094.3|10
1728914340000|2024-10-14 13:59:00|175184.2|175094.2|175196.9|175106.9|175215.4|175125.4|175169.2|175079.2|21
1728914350000|2024-10-14 13:59:10|175201.1|175111.1|175199|175109|175209.3|175119.3|175190.3|175100.3|19
1728914360000|2024-10-14 13:59:20|175198.1|175108.1|175205.1|175115.1|175205.1|175115.1|175196.7|175106.7|15
1728914370000|2024-10-14 13:59:30|175205.8|175115.8|175205.6|175115.6|175211.6|175121.6|175201.7|175111.7|16
1728914380000|2024-10-14 13:59:40|175205.5|175115.5|175211.6|175121.6|175228.9|175138.9|175203.3|175113.3|15
1728914390000|2024-10-14 13:59:50|175211.3|175121.3|175272.8|175182.8|175276.5|175186.5|175211.3|175121.3|25
1728914400000|2024-10-14 14:00:00|175289.5|175199.5|175282.5|175192.5|175298.8|175208.8|175252.1|175162.1|32
1728914410000|2024-10-14 14:00:10|175286.2|175196.2|175344|175254|175344|175254|175276.2|175186.2|32
1728914420000|2024-10-14 14:00:20|175341.8|175251.8|175364.2|175274.2|175387.8|175297.8|175279.7|175189.7|35
1728914430000|2024-10-14 14:00:30|175356.2|175266.2|175353|175263|175395.6|175305.6|175333.5|175243.5|25
1728914440000|2024-10-14 14:00:40|175353.7|175263.7|175389.6|175299.6|175392.5|175302.5|175353.7|175263.7|24
1728914450000|2024-10-14 14:00:50|175387.5|175297.5|175339.9|175249.9|175401.3|175311.3|175339.9|175249.9|27
1728914460000|2024-10-14 14:01:00|175349.2|175259.2|175351.8|175261.8|175383.2|175293.2|175345.4|175255.4|25
1728914470000|2024-10-14 14:01:10|175350|175260|175337.9|175247.9|175351.7|175261.7|175332.6|175242.6|25
1728914480000|2024-10-14 14:01:20|175330.9|175240.9|175302.9|175212.9|175330.9|175240.9|175299.7|175209.7|17
1728914490000|2024-10-14 14:01:30|175303.4|175213.4|175273.1|175183.1|175338.8|175248.8|175263|175173|28
1728914500000|2024-10-14 14:01:40|175270.5|175180.5|175271.2|175181.2|175277.8|175187.8|175249.2|175159.2|26
1728914510000|2024-10-14 14:01:50|175271.1|175181.1|175268.5|175178.5|175281.9|175191.9|175263.1|175173.1|18
1728914520000|2024-10-14 14:02:00|175265.6|175175.6|175270.2|175180.2|175278|175188|175265.6|175175.6|16
1728914530000|2024-10-14 14:02:10|175270.3|175180.3|175250.6|175160.6|175270.3|175180.3|175241.1|175151.1|15
1728914540000|2024-10-14 14:02:20|175246.7|175156.7|175246|175156|175251.7|175161.7|175244.1|175154.1|14
1728914550000|2024-10-14 14:02:30|175245.6|175155.6|175253.7|175163.7|175256.6|175166.6|175244.7|175154.7|17
1728914560000|2024-10-14 14:02:40|175253.4|175163.4|175281.6|175191.6|175287.3|175197.3|175253.3|175163.3|19
1728914570000|2024-10-14 14:02:50|175282.3|175192.3|175282.9|175192.9|175290.8|175200.8|175278.4|175188.4|16
1728914580000|2024-10-14 14:03:00|175281.4|175191.4|175256.5|175166.5|175281.4|175191.4|175253|175163|11
1728914590000|2024-10-14 14:03:10|175257.1|175167.1|175255.9|175165.9|175271.4|175181.4|175253.2|175163.2|21
1728914600000|2024-10-14 14:03:20|175254|175164|175228|175138|175255.4|175165.4|175213.2|175123.2|21
1728914610000|2024-10-14 14:03:30|175230.1|175140.1|175201.3|175111.3|175230.1|175140.1|175190.3|175100.3|16
1728914620000|2024-10-14 14:03:40|175201.8|175111.8|175224.3|175134.3|175224.3|175134.3|175201.8|175111.8|13
1728914630000|2024-10-14 14:03:50|175226.3|175136.3|175257.2|175167.2|175266.2|175176.2|175226.3|175136.3|14
1728914640000|2024-10-14 14:04:00|175257.5|175167.5|175268.2|175178.2|175276.3|175186.3|175254.9|175164.9|22
1728914650000|2024-10-14 14:04:10|175270.4|175180.4|175272.7|175182.7|175274.9|175184.9|175268.8|175178.8|11
1728914660000|2024-10-14 14:04:20|175271.8|175181.8|175297.9|175207.9|175297.9|175207.9|175271.8|175181.8|20
1728914670000|2024-10-14 14:04:30|175298.1|175208.1|175326|175236|175334.8|175244.8|175298.1|175208.1|20
1728914680000|2024-10-14 14:04:40|175332.2|175242.2|175327.5|175237.5|175336.4|175246.4|175323.6|175233.6|15
1728914690000|2024-10-14 14:04:50|175327.2|175237.2|175342.2|175252.2|175342.4|175252.4|175327.2|175237.2|13
1728914700000|2024-10-14 14:05:00|175343.3|175253.3|175360.5|175270.5|175362|175272|175343.3|175253.3|19
1728914710000|2024-10-14 14:05:10|175361.8|175271.8|175368.2|175278.2|175372.9|175282.9|175332.2|175242.2|19
1728914720000|2024-10-14 14:05:20|175366.7|175276.7|175402.1|175312.1|175407.4|175317.4|175366.7|175276.7|17
1728914730000|2024-10-14 14:05:30|175402.6|175312.6|175424.1|175334.1|175427.2|175337.2|175399.3|175309.3|19
1728914740000|2024-10-14 14:05:40|175424.8|175334.8|175418.5|175328.5|175424.8|175334.8|175403.7|175313.7|21
1728914750000|2024-10-14 14:05:50|175418.7|175328.7|175429.1|175339.1|175429.2|175339.2|175418.7|175328.7|16
1728914760000|2024-10-14 14:06:00|175428.1|175338.1|175442.4|175352.4|175445.3|175355.3|175417.7|175327.7|24
1728914770000|2024-10-14 14:06:10|175442.6|175352.6|175442.5|175352.5|175443.1|175353.1|175440.6|175350.6|16
1728914780000|2024-10-14 14:06:20|175441.7|175351.7|175434.8|175344.8|175443.2|175353.2|175397.7|175307.7|18
1728914790000|2024-10-14 14:06:30|175435.4|175345.4|175440.5|175350.5|175440.7|175350.7|175434.1|175344.1|20
1728914800000|2024-10-14 14:06:40|175440|175350|175435.7|175345.7|175440.5|175350.5|175434.6|175344.6|16
1728914810000|2024-10-14 14:06:50|175436.1|175346.1|175443.3|175353.3|175443.3|175353.3|175434.5|175344.5|14
1728914820000|2024-10-14 14:07:00|175441.6|175351.6|175457.7|175367.7|175480.8|175390.8|175435.3|175345.3|23
1728914830000|2024-10-14 14:07:10|175458.7|175368.7|175483.9|175393.9|175486.8|175396.8|175458.7|175368.7|25
1728914840000|2024-10-14 14:07:20|175504.2|175414.2|175475.3|175385.3|175520.7|175430.7|175468.6|175378.6|24
1728914850000|2024-10-14 14:07:30|175476.8|175386.8|175477.4|175387.4|175480.5|175390.5|175471.9|175381.9|18
1728914860000|2024-10-14 14:07:40|175475.7|175385.7|175477.1|175387.1|175481.4|175391.4|175474.3|175384.3|18
1728914870000|2024-10-14 14:07:50|175476.8|175386.8|175456.9|175366.9|175480.8|175390.8|175453.6|175363.6|24
1728914880000|2024-10-14 14:08:00|175454.3|175364.3|175467.3|175377.3|175467.7|175377.7|175452.5|175362.5|17
1728914890000|2024-10-14 14:08:10|175470.6|175380.6|175454|175364|175470.6|175380.6|175454|175364|12
1728914900000|2024-10-14 14:08:20|175455.4|175365.4|175464.2|175374.2|175468.4|175378.4|175454.3|175364.3|15
1728914910000|2024-10-14 14:08:30|175467|175377|175467.4|175377.4|175472.8|175382.8|175467|175377|7
1728914920000|2024-10-14 14:08:40|175466.9|175376.9|175456.3|175366.3|175467.7|175377.7|175456.3|175366.3|19
1728914930000|2024-10-14 14:08:50|175457.3|175367.3|175451|175361|175462.7|175372.7|175447.1|175357.1|13
1728914940000|2024-10-14 14:09:00|175448.8|175358.8|175465.8|175375.8|175465.8|175375.8|175445|175355|20
1728914950000|2024-10-14 14:09:10|175463.4|175373.4|175448.3|175358.3|175465|175375|175447.8|175357.8|18
1728914960000|2024-10-14 14:09:20|175450.2|175360.2|175443.5|175353.5|175484.2|175394.2|175443.5|175353.5|15
1728914970000|2024-10-14 14:09:30|175441.1|175351.1|175442.6|175352.6|175446.5|175356.5|175438.4|175348.4|15
1728914980000|2024-10-14 14:09:40|175443.8|175353.8|175459|175369|175459|175369|175443.8|175353.8|12
1728914990000|2024-10-14 14:09:50|175461.4|175371.4|175459|175369|175462.7|175372.7|175458.8|175368.8|10
1728915000000|2024-10-14 14:10:00|175455.5|175365.5|175453|175363|175455.7|175365.7|175450.9|175360.9|16
1728915010000|2024-10-14 14:10:10|175450.5|175360.5|175456|175366|175458.6|175368.6|175447.9|175357.9|13
1728915020000|2024-10-14 14:10:20|175456.2|175366.2|175453.1|175363.1|175456.2|175366.2|175453.1|175363.1|7
1728915030000|2024-10-14 14:10:30|175454|175364|175451.7|175361.7|175454|175364|175451.7|175361.7|2
1728915040000|2024-10-14 14:10:40|175450.6|175360.6|175446.3|175356.3|175451.7|175361.7|175446.3|175356.3|5
1728915050000|2024-10-14 14:10:50|175450|175360|175455.7|175365.7|175458.2|175368.2|175450|175360|6
1728915060000|2024-10-14 14:11:00|175458.6|175368.6|175460.1|175370.1|175462.5|175372.5|175456.4|175366.4|5
1728915070000|2024-10-14 14:11:10|175462.4|175372.4|175459.9|175369.9|175464.2|175374.2|175459|175369|12
1728915080000|2024-10-14 14:11:20|175459.8|175369.8|175463.8|175373.8|175463.9|175373.9|175459.8|175369.8|9
1728915090000|2024-10-14 14:11:30|175463.3|175373.3|175463.5|175373.5|175463.5|175373.5|175462|175372|5
1728915100000|2024-10-14 14:11:40|175463|175373|175462.5|175372.5|175464|175374|175462.5|175372.5|6
1728915110000|2024-10-14 14:11:50|175466.9|175376.9|175466.9|175376.9|175467.4|175377.4|175464.7|175374.7|7
1728915120000|2024-10-14 14:12:00|175467.3|175377.3|175496.8|175406.8|175500.2|175410.2|175467.3|175377.3|15
1728915130000|2024-10-14 14:12:10|175497.7|175407.7|175471.1|175381.1|175497.7|175407.7|175466.1|175376.1|17
1728915140000|2024-10-14 14:12:20|175471.2|175381.2|175508.4|175418.4|175508.4|175418.4|175471.1|175381.1|22
1728915150000|2024-10-14 14:12:30|175505.4|175415.4|175519.1|175429.1|175519.1|175429.1|175490.8|175400.8|19
1728915160000|2024-10-14 14:12:40|175517.2|175427.2|175519.9|175429.9|175522.9|175432.9|175514.9|175424.9|21
1728915170000|2024-10-14 14:12:50|175520.9|175430.9|175517.3|175427.3|175521.1|175431.1|175513.5|175423.5|10
1728915180000|2024-10-14 14:13:00|175517.7|175427.7|175469.8|175379.8|175517.7|175427.7|175462.5|175372.5|18
1728915190000|2024-10-14 14:13:10|175467|175377|175479.1|175389.1|175480.2|175390.2|175465.7|175375.7|10
1728915200000|2024-10-14 14:13:20|175477.8|175387.8|175484.5|175394.5|175484.5|175394.5|175477.8|175387.8|8
1728915210000|2024-10-14 14:13:30|175483|175393|175491|175401|175493.5|175403.5|175483|175393|8
1728915220000|2024-10-14 14:13:40|175490|175400|175492|175402|175492|175402|175490|175400|2
1728915230000|2024-10-14 14:13:50|175490.3|175400.3|175488.7|175398.7|175491|175401|175488.7|175398.7|3
1728915240000|2024-10-14 14:14:00|175489.6|175399.6|175481.2|175391.2|175489.6|175399.6|175481.2|175391.2|7
1728915250000|2024-10-14 14:14:10|175479.9|175389.9|175477|175387|175479.9|175389.9|175467.2|175377.2|14
1728915260000|2024-10-14 14:14:20|175477.4|175387.4|175485.8|175395.8|175485.9|175395.9|175477.4|175387.4|10
1728915270000|2024-10-14 14:14:30|175482.1|175392.1|175484.3|175394.3|175484.3|175394.3|175472.5|175382.5|11
1728915280000|2024-10-14 14:14:40|175484.9|175394.9|175480.8|175390.8|175484.9|175394.9|175471.1|175381.1|13
1728915290000|2024-10-14 14:14:50|175485.2|175395.2|175472.6|175382.6|175485.2|175395.2|175469.5|175379.5|12
1728915300000|2024-10-14 14:15:00|175472.3|175382.3|175471.4|175381.4|175481.3|175391.3|175471.4|175381.4|10
1728915310000|2024-10-14 14:15:10|175473.6|175383.6|175477.2|175387.2|175477.2|175387.2|175473.6|175383.6|5
1728915320000|2024-10-14 14:15:20|175473.4|175383.4|175471.3|175381.3|175473.4|175383.4|175469.1|175379.1|12
1728915330000|2024-10-14 14:15:30|175474.1|175384.1|175438.4|175348.4|175474.1|175384.1|175438.4|175348.4|13
1728915340000|2024-10-14 14:15:40|175435.6|175345.6|175430.1|175340.1|175436|175346|175429.9|175339.9|6
1728915350000|2024-10-14 14:15:50|175432.3|175342.3|175442.4|175352.4|175445.5|175355.5|175432.3|175342.3|12
1728915360000|2024-10-14 14:16:00|175441.7|175351.7|175447.6|175357.6|175447.6|175357.6|175441.7|175351.7|11
1728915370000|2024-10-14 14:16:10|175447.3|175357.3|175447.3|175357.3|175447.3|175357.3|175446.3|175356.3|3
1728915380000|2024-10-14 14:16:20|175446.3|175356.3|175441.5|175351.5|175446.5|175356.5|175439.2|175349.2|11
1728915390000|2024-10-14 14:16:30|175446.5|175356.5|175448|175358|175448|175358|175444.4|175354.4|6
1728915400000|2024-10-14 14:16:40|175450.5|175360.5|175459|175369|175464.7|175374.7|175444|175354|9
1728915410000|2024-10-14 14:16:50|175460.9|175370.9|175461.5|175371.5|175463.5|175373.5|175459.6|175369.6|7
1728915420000|2024-10-14 14:17:00|175459.2|175369.2|175526.2|175436.2|175527.1|175437.1|175457.8|175367.8|12
1728915430000|2024-10-14 14:17:10|175528.6|175438.6|175504.3|175414.3|175534.1|175444.1|175499.9|175409.9|18
1728915440000|2024-10-14 14:17:20|175504.7|175414.7|175515.8|175425.8|175518.4|175428.4|175504.7|175414.7|20
1728915450000|2024-10-14 14:17:30|175515.6|175425.6|175534.9|175444.9|175537.5|175447.5|175515.6|175425.6|13
1728915460000|2024-10-14 14:17:40|175534.5|175444.5|175534.5|175444.5|175534.7|175444.7|175534.5|175444.5|5
1728915470000|2024-10-14 14:17:50|175534.3|175444.3|175522.4|175432.4|175534.4|175444.4|175521.3|175431.3|8
1728915480000|2024-10-14 14:18:00|175520.9|175430.9|175511.1|175421.1|175522.8|175432.8|175509.8|175419.8|21
1728915490000|2024-10-14 14:18:10|175515|175425|175524.1|175434.1|175524.1|175434.1|175515|175425|10
1728915500000|2024-10-14 14:18:20|175523.7|175433.7|175518.4|175428.4|175523.7|175433.7|175514.7|175424.7|13
1728915510000|2024-10-14 14:18:30|175517.1|175427.1|175520.4|175430.4|175524.1|175434.1|175504.9|175414.9|17
1728915520000|2024-10-14 14:18:40|175521.6|175431.6|175523.8|175433.8|175527|175437|175514.1|175424.1|14
1728915530000|2024-10-14 14:18:50|175526.2|175436.2|175523.3|175433.3|175526.2|175436.2|175522.6|175432.6|4
1728915540000|2024-10-14 14:19:00|175525.6|175435.6|175518.5|175428.5|175531.9|175441.9|175517.5|175427.5|13
1728915550000|2024-10-14 14:19:10|175519.6|175429.6|175523.3|175433.3|175525.1|175435.1|175516.4|175426.4|12
1728915560000|2024-10-14 14:19:20|175523|175433|175523.2|175433.2|175523.2|175433.2|175522|175432|5
1728915570000|2024-10-14 14:19:30|175523.6|175433.6|175519.8|175429.8|175524.1|175434.1|175519.3|175429.3|11
1728915580000|2024-10-14 14:19:40|175519.7|175429.7|175519.8|175429.8|175519.8|175429.8|175519.7|175429.7|2
1728915590000|2024-10-14 14:19:50|175519.7|175429.7|175521.6|175431.6|175521.6|175431.6|175519.7|175429.7|4
1728915600000|2024-10-14 14:20:00|175520.8|175430.8|175524.5|175434.5|175530.1|175440.1|175520.8|175430.8|8
1728915610000|2024-10-14 14:20:10|175527|175437|175523|175433|175530|175440|175520.9|175430.9|11
1728915620000|2024-10-14 14:20:20|175522|175432|175521.4|175431.4|175523|175433|175520.8|175430.8|8
1728915630000|2024-10-14 14:20:30|175520.9|175430.9|175518.9|175428.9|175522|175432|175517.7|175427.7|6
1728915640000|2024-10-14 14:20:40|175516.7|175426.7|175513.2|175423.2|175517.5|175427.5|175513.2|175423.2|5
1728915650000|2024-10-14 14:20:50|175514.2|175424.2|175517.8|175427.8|175517.8|175427.8|175512.3|175422.3|11
1728915660000|2024-10-14 14:21:00|175515.8|175425.8|175515.9|175425.9|175515.9|175425.9|175515.8|175425.8|2
1728915670000|2024-10-14 14:21:10|175509.3|175419.3|175514.9|175424.9|175514.9|175424.9|175509.1|175419.1|5
1728915680000|2024-10-14 14:21:20|175516.5|175426.5|175517.1|175427.1|175517.7|175427.7|175516.5|175426.5|5
1728915690000|2024-10-14 14:21:30|175516.1|175426.1|175516.1|175426.1|175516.1|175426.1|175516.1|175426.1|1
1728915700000|2024-10-14 14:21:40|175517.4|175427.4|175516.9|175426.9|175517.4|175427.4|175507.9|175417.9|8
1728915710000|2024-10-14 14:21:50|175515|175425|175515.2|175425.2|175516.9|175426.9|175512.3|175422.3|11
1728915720000|2024-10-14 14:22:00|175506.9|175416.9|175508.2|175418.2|175508.2|175418.2|175506.9|175416.9|2
1728915730000|2024-10-14 14:22:10|175505.2|175415.2|175445.1|175355.1|175505.2|175415.2|175444.3|175354.3|10
1728915740000|2024-10-14 14:22:20|175444.8|175354.8|175462.2|175372.2|175463.4|175373.4|175441.8|175351.8|6
1728915750000|2024-10-14 14:22:30|175462.1|175372.1|175428.1|175338.1|175463.8|175373.8|175428.1|175338.1|12
1728915760000|2024-10-14 14:22:40|175427.7|175337.7|175432.2|175342.2|175435|175345|175427.7|175337.7|9
1728915770000|2024-10-14 14:22:50|175430.6|175340.6|175432.7|175342.7|175436.5|175346.5|175430.6|175340.6|7
1728915780000|2024-10-14 14:23:00|175435.1|175345.1|175429.1|175339.1|175437.5|175347.5|175429.1|175339.1|7
1728915790000|2024-10-14 14:23:10|175431.6|175341.6|175437.3|175347.3|175437.8|175347.8|175431.6|175341.6|7
1728915800000|2024-10-14 14:23:20|175438.1|175348.1|175434.3|175344.3|175438.9|175348.9|175434.3|175344.3|3
1728915810000|2024-10-14 14:23:30|175433.7|175343.7|175390.7|175300.7|175433.7|175343.7|175390.7|175300.7|16
1728915820000|2024-10-14 14:23:40|175390.8|175300.8|175386.5|175296.5|175391.5|175301.5|175385.3|175295.3|10
1728915830000|2024-10-14 14:23:50|175389.9|175299.9|175384.9|175294.9|175392.6|175302.6|175384.6|175294.6|13
1728915840000|2024-10-14 14:24:00|175384.8|175294.8|175385.2|175295.2|175386.3|175296.3|175384.3|175294.3|6
1728915850000|2024-10-14 14:24:10|175383.7|175293.7|175387.5|175297.5|175393.6|175303.6|175382.9|175292.9|13
1728915860000|2024-10-14 14:24:20|175386|175296|175369.2|175279.2|175386|175296|175369.1|175279.1|11
1728915870000|2024-10-14 14:24:30|175369.3|175279.3|175356.7|175266.7|175369.3|175279.3|175356.6|175266.6|17
1728915880000|2024-10-14 14:24:40|175356.9|175266.9|175381.3|175291.3|175381.3|175291.3|175356.7|175266.7|16
1728915890000|2024-10-14 14:24:50|175382|175292|175383.6|175293.6|175383.6|175293.6|175382|175292|5
1728915900000|2024-10-14 14:25:00|175385.4|175295.4|175377|175287|175387.8|175297.8|175377|175287|7
1728915910000|2024-10-14 14:25:10|175376.8|175286.8|175376.4|175286.4|175376.8|175286.8|175374|175284|7
1728915920000|2024-10-14 14:25:20|175376.2|175286.2|175376.2|175286.2|175377.1|175287.1|175374.4|175284.4|10
1728915930000|2024-10-14 14:25:30|175375.6|175285.6|175376.2|175286.2|175376.5|175286.5|175374.7|175284.7|10
1728915940000|2024-10-14 14:25:40|175375.8|175285.8|175352.6|175262.6|175375.8|175285.8|175350|175260|9
1728915950000|2024-10-14 14:25:50|175352.9|175262.9|175352.5|175262.5|175352.9|175262.9|175352.5|175262.5|2
1728915960000|2024-10-14 14:26:00|175351.5|175261.5|175304.6|175214.6|175351.5|175261.5|175299.8|175209.8|26
1728915970000|2024-10-14 14:26:10|175304.4|175214.4|175304|175214|175308.3|175218.3|175302|175212|15
1728915980000|2024-10-14 14:26:20|175308.3|175218.3|175332.7|175242.7|175336|175246|175303.4|175213.4|15
1728915990000|2024-10-14 14:26:30|175330.7|175240.7|175326.8|175236.8|175330.7|175240.7|175325.9|175235.9|8
1728916000000|2024-10-14 14:26:40|175328.3|175238.3|175328.7|175238.7|175335.6|175245.6|175328.2|175238.2|10
1728916010000|2024-10-14 14:26:50|175328.3|175238.3|175331|175241|175333.9|175243.9|175328.3|175238.3|9
1728916020000|2024-10-14 14:27:00|175333.6|175243.6|175343.5|175253.5|175348.7|175258.7|175333.6|175243.6|11
1728916030000|2024-10-14 14:27:10|175345|175255|175423.8|175333.8|175427.3|175337.3|175345|175255|14
1728916040000|2024-10-14 14:27:20|175422.2|175332.2|175423.5|175333.5|175425.4|175335.4|175421.3|175331.3|14
1728916050000|2024-10-14 14:27:30|175422.7|175332.7|175423.8|175333.8|175423.8|175333.8|175421.4|175331.4|15
1728916060000|2024-10-14 14:27:40|175423.7|175333.7|175444.7|175354.7|175446.6|175356.6|175423.5|175333.5|16
1728916070000|2024-10-14 14:27:50|175445.8|175355.8|175444.6|175354.6|175446|175356|175444.1|175354.1|5
1728916080000|2024-10-14 14:28:00|175444.7|175354.7|175449.4|175359.4|175457.8|175367.8|175444.7|175354.7|12
1728916090000|2024-10-14 14:28:10|175449.7|175359.7|175511.9|175421.9|175511.9|175421.9|175449.7|175359.7|11
1728916100000|2024-10-14 14:28:20|175509.9|175419.9|175508.4|175418.4|175512.5|175422.5|175506.8|175416.8|23
1728916110000|2024-10-14 14:28:30|175510|175420|175505|175415|175512.8|175422.8|175501.2|175411.2|14
1728916120000|2024-10-14 14:28:40|175508|175418|175507.4|175417.4|175509.9|175419.9|175497.7|175407.7|17
1728916130000|2024-10-14 14:28:50|175504.1|175414.1|175507.6|175417.6|175517.2|175427.2|175496|175406|27
1728916140000|2024-10-14 14:29:00|175506.4|175416.4|175504|175414|175516.2|175426.2|175501.7|175411.7|27
1728916150000|2024-10-14 14:29:10|175505|175415|175508.2|175418.2|175509.8|175419.8|175499.5|175409.5|17
1728916160000|2024-10-14 14:29:20|175508.5|175418.5|175439.3|175349.3|175508.5|175418.5|175438.8|175348.8|21
1728916170000|2024-10-14 14:29:30|175437.4|175347.4|175445.2|175355.2|175447.3|175357.3|175437.4|175347.4|22
1728916180000|2024-10-14 14:29:40|175445.6|175355.6|175446.2|175356.2|175447.4|175357.4|175443.6|175353.6|9
1728916190000|2024-10-14 14:29:50|175443.5|175353.5|175446.5|175356.5|175449.4|175359.4|175441.9|175351.9|7
1728916200000|2024-10-14 14:30:00|175448.2|175358.2|175470.3|175380.3|175472.3|175382.3|175448.2|175358.2|12
1728916210000|2024-10-14 14:30:10|175468.7|175378.7|175467.6|175377.6|175471.5|175381.5|175465.1|175375.1|14
1728916220000|2024-10-14 14:30:20|175467.1|175377.1|175482.3|175392.3|175483.7|175393.7|175466.5|175376.5|19
1728916230000|2024-10-14 14:30:30|175482.1|175392.1|175470.3|175380.3|175483|175393|175470.3|175380.3|15
1728916240000|2024-10-14 14:30:40|175470.2|175380.2|175492.1|175402.1|175492.2|175402.2|175468|175378|13
1728916250000|2024-10-14 14:30:50|175495.7|175405.7|175506.7|175416.7|175511|175421|175495.7|175405.7|11
1728916260000|2024-10-14 14:31:00|175506.3|175416.3|175507.2|175417.2|175508.8|175418.8|175504|175414|13
1728916270000|2024-10-14 14:31:10|175507|175417|175510|175420|175512.8|175422.8|175507|175417|6
1728916280000|2024-10-14 14:31:20|175508.1|175418.1|175507.3|175417.3|175508.1|175418.1|175507|175417|4
1728916290000|2024-10-14 14:31:30|175507.5|175417.5|175498.4|175408.4|175507.5|175417.5|175495.8|175405.8|12
1728916300000|2024-10-14 14:31:40|175496.8|175406.8|175489.6|175399.6|175496.8|175406.8|175473.3|175383.3|6
1728916310000|2024-10-14 14:31:50|175489.3|175399.3|175491.5|175401.5|175500.6|175410.6|175489.3|175399.3|17
1728916320000|2024-10-14 14:32:00|175491.6|175401.6|175503.3|175413.3|175505.7|175415.7|175491.6|175401.6|16
1728916330000|2024-10-14 14:32:10|175505.7|175415.7|175507.4|175417.4|175508.1|175418.1|175505.7|175415.7|5
1728916340000|2024-10-14 14:32:20|175507|175417|175506.8|175416.8|175507|175417|175505|175415|4
1728916350000|2024-10-14 14:32:30|175506.9|175416.9|175508.4|175418.4|175510.8|175420.8|175506.9|175416.9|7
1728916360000|2024-10-14 14:32:40|175506.7|175416.7|175486|175396|175506.7|175416.7|175485.9|175395.9|9
1728916370000|2024-10-14 14:32:50|175485.4|175395.4|175502.9|175412.9|175503.3|175413.3|175485.3|175395.3|15
1728916380000|2024-10-14 14:33:00|175503.1|175413.1|175511.1|175421.1|175511.7|175421.7|175503.1|175413.1|15
1728916390000|2024-10-14 14:33:10|175511.3|175421.3|175510.1|175420.1|175511.5|175421.5|175509.2|175419.2|9
1728916400000|2024-10-14 14:33:20|175512.3|175422.3|175510.9|175420.9|175513|175423|175510.1|175420.1|8
1728916410000|2024-10-14 14:33:30|175510.8|175420.8|175509.7|175419.7|175511.3|175421.3|175507.5|175417.5|10
1728916420000|2024-10-14 14:33:40|175507.5|175417.5|175491.4|175401.4|175507.5|175417.5|175489.3|175399.3|11
1728916430000|2024-10-14 14:33:50|175490.9|175400.9|175491.2|175401.2|175491.3|175401.3|175490.4|175400.4|4
1728916440000|2024-10-14 14:34:00|175490.7|175400.7|175487|175397|175491.2|175401.2|175484.1|175394.1|11
1728916450000|2024-10-14 14:34:10|175486.9|175396.9|175489.5|175399.5|175489.5|175399.5|175486.9|175396.9|5
1728916460000|2024-10-14 14:34:20|175488|175398|175492.3|175402.3|175501.1|175411.1|175486.3|175396.3|10
1728916470000|2024-10-14 14:34:30|175492.5|175402.5|175490.8|175400.8|175492.9|175402.9|175490.8|175400.8|5
1728916480000|2024-10-14 14:34:40|175490.9|175400.9|175488.9|175398.9|175491.7|175401.7|175486|175396|14
1728916490000|2024-10-14 14:34:50|175488.8|175398.8|175502.5|175412.5|175502.5|175412.5|175488.7|175398.7|12
1728916500000|2024-10-14 14:35:00|175483.5|175393.5|175489.7|175399.7|175489.7|175399.7|175483.5|175393.5|4
1728916510000|2024-10-14 14:35:10|175489.8|175399.8|175497.6|175407.6|175498.9|175408.9|175489.5|175399.5|12
1728916520000|2024-10-14 14:35:20|175499.3|175409.3|175499.3|175409.3|175502.1|175412.1|175497.5|175407.5|15
1728916530000|2024-10-14 14:35:30|175499.1|175409.1|175499.9|175409.9|175501.3|175411.3|175499.1|175409.1|6
1728916540000|2024-10-14 14:35:40|175499.8|175409.8|175494.6|175404.6|175499.8|175409.8|175488.8|175398.8|11
1728916550000|2024-10-14 14:35:50|175496.6|175406.6|175477.2|175387.2|175496.6|175406.6|175468.8|175378.8|13
1728916560000|2024-10-14 14:36:00|175489.8|175399.8|175495.6|175405.6|175495.6|175405.6|175489.8|175399.8|11
1728916570000|2024-10-14 14:36:10|175494.5|175404.5|175494|175404|175494.7|175404.7|175492.9|175402.9|6
1728916580000|2024-10-14 14:36:20|175493.8|175403.8|175493.7|175403.7|175494|175404|175493.5|175403.5|6
1728916590000|2024-10-14 14:36:30|175493|175403|175489.9|175399.9|175493|175403|175489.9|175399.9|6
1728916600000|2024-10-14 14:36:40|175490.8|175400.8|175495.1|175405.1|175495.1|175405.1|175490.8|175400.8|4
1728916610000|2024-10-14 14:36:50|175496.3|175406.3|175496.7|175406.7|175496.7|175406.7|175496.3|175406.3|2
1728916620000|2024-10-14 14:37:00|175496.8|175406.8|175507.7|175417.7|175511.9|175421.9|175496.8|175406.8|14
1728916630000|2024-10-14 14:37:10|175506.6|175416.6|175571|175481|175571|175481|175506.6|175416.6|22
1728916640000|2024-10-14 14:37:20|175569.3|175479.3|175619.4|175529.4|175619.4|175529.4|175565.3|175475.3|26
1728916650000|2024-10-14 14:37:30|175617.7|175527.7|175602.9|175512.9|175643|175553|175600.2|175510.2|25
1728916660000|2024-10-14 14:37:40|175601.4|175511.4|175611|175521|175614.7|175524.7|175601.4|175511.4|16
1728916670000|2024-10-14 14:37:50|175609.9|175519.9|175593.8|175503.8|175614.7|175524.7|175590.4|175500.4|21
1728916680000|2024-10-14 14:38:00|175593.9|175503.9|175596.3|175506.3|175598.3|175508.3|175585.8|175495.8|19
1728916690000|2024-10-14 14:38:10|175598.5|175508.5|175595.7|175505.7|175599.3|175509.3|175593.7|175503.7|19
1728916700000|2024-10-14 14:38:20|175591.7|175501.7|175600.9|175510.9|175603.4|175513.4|175591|175501|24
1728916710000|2024-10-14 14:38:30|175598.5|175508.5|175602.2|175512.2|175604.5|175514.5|175596.8|175506.8|24
1728916720000|2024-10-14 14:38:40|175598.1|175508.1|175614|175524|175620.6|175530.6|175596.3|175506.3|21
1728916730000|2024-10-14 14:38:50|175612.1|175522.1|175611.2|175521.2|175620|175530|175610.2|175520.2|19
1728916740000|2024-10-14 14:39:00|175614.2|175524.2|175608.5|175518.5|175620.2|175530.2|175608.5|175518.5|21
1728916750000|2024-10-14 14:39:10|175608.3|175518.3|175597.3|175507.3|175608.3|175518.3|175592.4|175502.4|19
1728916760000|2024-10-14 14:39:20|175594.7|175504.7|175589.5|175499.5|175596.4|175506.4|175588|175498|16
1728916770000|2024-10-14 14:39:30|175587.9|175497.9|175591.9|175501.9|175591.9|175501.9|175584.6|175494.6|16
1728916780000|2024-10-14 14:39:40|175589.5|175499.5|175589.1|175499.1|175592.1|175502.1|175588.7|175498.7|16
1728916790000|2024-10-14 14:39:50|175587.6|175497.6|175588.9|175498.9|175591.2|175501.2|175586.2|175496.2|15
1728916800000|2024-10-14 14:40:00|175585.5|175495.5|175546.6|175456.6|175585.5|175495.5|175546.6|175456.6|18
1728916810000|2024-10-14 14:40:10|175546.4|175456.4|175546.8|175456.8|175551|175461|175545.6|175455.6|11
1728916820000|2024-10-14 14:40:20|175550.3|175460.3|175547.1|175457.1|175550.8|175460.8|175547.1|175457.1|8
1728916830000|2024-10-14 14:40:30|175545.9|175455.9|175547|175457|175547|175457|175545.9|175455.9|2
1728916840000|2024-10-14 14:40:40|175547.2|175457.2|175547.1|175457.1|175547.2|175457.2|175547.1|175457.1|2
1728916850000|2024-10-14 14:40:50|175650.5|175560.5|175672.6|175582.6|175679.7|175589.7|175650.5|175560.5|18
1728916860000|2024-10-14 14:41:00|175672.7|175582.7|175686.3|175596.3|175692.6|175602.6|175664|175574|10
1728916870000|2024-10-14 14:41:10|175686.2|175596.2|175727.3|175637.3|175746.7|175656.7|175684.4|175594.4|23
1728916880000|2024-10-14 14:41:20|175745.9|175655.9|175752.1|175662.1|175754.6|175664.6|175718.6|175628.6|30
1728916890000|2024-10-14 14:41:30|175749.6|175659.6|175767.8|175637.8|175772|175662.3|175714.9|175617|20
1728916900000|2024-10-14 14:41:40|175769|175639|175745|175655|175769|175664.9|175741.3|175629.1|16
1728916910000|2024-10-14 14:41:50|175744.4|175654.4|175740.7|175650.7|175747.3|175657.3|175729.7|175639.7|16
1728916920000|2024-10-14 14:42:00|175743.4|175653.4|175767.2|175637.2|175776|175668.7|175728.5|175636.2|15
1728916930000|2024-10-14 14:42:10|175767.4|175637.4|175744.3|175614.3|175769.9|175639.9|175743.7|175613.7|15
1728916940000|2024-10-14 14:42:20|175744.5|175614.5|175736.3|175606.3|175759.3|175629.3|175736.3|175606.3|12
1728916950000|2024-10-14 14:42:30|175735.6|175605.6|175734.1|175604.1|175738.6|175608.6|175730.2|175600.2|13
1728916960000|2024-10-14 14:42:40|175734.3|175604.3|175737.6|175607.6|175737.6|175607.6|175730.9|175600.9|13
1728916970000|2024-10-14 14:42:50|175736.4|175606.4|175768.1|175638.1|175771|175641|175736.4|175606.4|16
1728916980000|2024-10-14 14:43:00|175768.5|175638.5|175776.8|175646.8|175779.8|175680|175751.1|175638.5|15
1728916990000|2024-10-14 14:43:10|175775.4|175645.4|175768.8|175638.8|175776.6|175646.6|175764.7|175634.7|10
1728917000000|2024-10-14 14:43:20|175769.3|175639.3|175740.8|175610.8|175769.3|175639.3|175737.2|175607.2|22
1728917010000|2024-10-14 14:43:30|175737.9|175607.9|175732|175602|175747.7|175617.7|175730.3|175600.3|14
1728917020000|2024-10-14 14:43:40|175735|175605|175744.8|175614.8|175744.8|175614.8|175732.2|175602.2|6
1728917030000|2024-10-14 14:43:50|175743.9|175613.9|175732.7|175602.7|175743.9|175613.9|175732.4|175602.4|8
1728917040000|2024-10-14 14:44:00|175729.2|175599.2|175726.1|175596.1|175730.7|175600.7|175716.8|175586.8|18
1728917050000|2024-10-14 14:44:10|175728.7|175598.7|175727.3|175597.3|175729.5|175599.5|175725.7|175595.7|13
1728917060000|2024-10-14 14:44:20|175727|175597|175709.4|175579.4|175727|175597|175709.2|175579.2|11
1728917070000|2024-10-14 14:44:30|175711|175581|175721.3|175591.3|175725.3|175595.3|175708.2|175578.2|12
1728917080000|2024-10-14 14:44:40|175699|175569|175705|175575|175707.2|175577.2|175699|175569|9
1728917090000|2024-10-14 14:44:50|175704|175574|175704.3|175574.3|175705.3|175575.3|175701.2|175571.2|15
1728917100000|2024-10-14 14:45:00|175699.5|175569.5|175701.7|175571.7|175704.9|175574.9|175699.5|175569.5|6
1728917110000|2024-10-14 14:45:10|175700.6|175570.6|175702.6|175572.6|175706.2|175576.2|175700.1|175570.1|12
1728917120000|2024-10-14 14:45:20|175698|175568|175700|175570|175700.4|175570.4|175695.4|175565.4|10
1728917130000|2024-10-14 14:45:30|175699.6|175569.6|175703.7|175573.7|175708.7|175578.7|175697.9|175567.9|7
1728917140000|2024-10-14 14:45:40|175703.4|175573.4|175702.4|175572.4|175705.2|175575.2|175695.1|175565.1|13
1728917150000|2024-10-14 14:45:50|175703.6|175573.6|175703.9|175573.9|175703.9|175573.9|175699.2|175569.2|5
1728917160000|2024-10-14 14:46:00|175701.8|175571.8|175693.2|175563.2|175705.4|175575.4|175693.2|175563.2|14
1728917170000|2024-10-14 14:46:10|175670.5|175540.5|175673.4|175543.4|175683.5|175553.5|175670.5|175540.5|9
1728917180000|2024-10-14 14:46:20|175673.7|175543.7|175670.4|175540.4|175690.3|175560.3|175670.4|175540.4|9
1728917190000|2024-10-14 14:46:30|175673.9|175543.9|175673.1|175543.1|175673.9|175543.9|175673.1|175543.1|3
1728917200000|2024-10-14 14:46:40|175673.2|175543.2|175637.5|175547.5|175673.2|175552|175635.1|175543.2|14
1728917210000|2024-10-14 14:46:50|175641.1|175551.1|175647.3|175557.3|175647.3|175557.3|175641.1|175551.1|7
1728917220000|2024-10-14 14:47:00|175651.4|175561.4|175651.4|175561.4|175652.2|175562.2|175626.6|175536.6|13
1728917230000|2024-10-14 14:47:10|175651.5|175561.5|175644.6|175554.6|175651.5|175561.5|175644.6|175554.6|6
1728917240000|2024-10-14 14:47:20|175634.9|175544.9|175632|175542|175637.1|175547.1|175630.2|175540.2|10
1728917250000|2024-10-14 14:47:30|175630.4|175540.4|175628.6|175538.6|175632.4|175542.4|175627.1|175537.1|11
1728917260000|2024-10-14 14:47:40|175628.8|175538.8|175599.8|175509.8|175628.8|175538.8|175579.9|175489.9|23
1728917270000|2024-10-14 14:47:50|175599.3|175509.3|175600.1|175510.1|175600.1|175510.1|175599.3|175509.3|5
1728917280000|2024-10-14 14:48:00|175600.7|175510.7|175599.9|175509.9|175600.7|175510.7|175599.1|175509.1|7
1728917290000|2024-10-14 14:48:10|175599.5|175509.5|175588.9|175498.9|175599.5|175509.5|175587.5|175497.5|5
1728917300000|2024-10-14 14:48:20|175587.4|175497.4|175603.6|175513.6|175603.6|175513.6|175587.4|175497.4|9
1728917310000|2024-10-14 14:48:30|175601.9|175511.9|175600.4|175510.4|175601.9|175511.9|175600|175510|5
1728917320000|2024-10-14 14:48:40|175610.3|175520.3|175598.8|175508.8|175615.1|175525.1|175598.8|175508.8|8
1728917330000|2024-10-14 14:48:50|175598.6|175508.6|175612.7|175522.7|175616.2|175526.2|175598.6|175508.6|9
1728917340000|2024-10-14 14:49:00|175614.4|175524.4|175600.1|175510.1|175614.4|175524.4|175598.7|175508.7|8
1728917350000|2024-10-14 14:49:10|175599.4|175509.4|175644.8|175554.8|175644.8|175554.8|175599|175509|9
1728917360000|2024-10-14 14:49:20|175645|175555|175633.5|175543.5|175646.3|175556.3|175630.7|175540.7|16
1728917370000|2024-10-14 14:49:30|175633.3|175543.3|175625.7|175535.7|175633.3|175543.3|175622.6|175532.6|11
1728917380000|2024-10-14 14:49:40|175626.8|175536.8|175632.3|175542.3|175633.4|175543.4|175624.9|175534.9|10
1728917390000|2024-10-14 14:49:50|175629.4|175539.4|175625.1|175535.1|175635.9|175545.9|175624.5|175534.5|12
1728917400000|2024-10-14 14:50:00|175624.6|175534.6|175672.1|175582.1|175672.1|175582.1|175624|175534|14
1728917410000|2024-10-14 14:50:10|175669|175579|175693.8|175603.8|175694.6|175604.6|175669|175579|14
1728917420000|2024-10-14 14:50:20|175694.6|175604.6|175713.4|175623.4|175716.8|175626.8|175691.3|175601.3|22
1728917430000|2024-10-14 14:50:30|175714.4|175624.4|175694.4|175604.4|175718.7|175628.7|175693.2|175603.2|19
1728917440000|2024-10-14 14:50:40|175695.2|175605.2|175694.9|175604.9|175695.7|175605.7|175694.6|175604.6|12
1728917450000|2024-10-14 14:50:50|175695.3|175605.3|175718.2|175628.2|175720.8|175630.8|175695.3|175605.3|11
1728917460000|2024-10-14 14:51:00|175715.8|175625.8|175717.9|175627.9|175718.8|175628.8|175712.3|175622.3|18
1728917470000|2024-10-14 14:51:10|175715.6|175625.6|175724.3|175634.3|175724.3|175634.3|175715.6|175625.6|17
1728917480000|2024-10-14 14:51:20|175724.6|175634.6|175736.5|175646.5|175737.3|175647.3|175724.3|175634.3|11
1728917490000|2024-10-14 14:51:30|175776.7|175686.7|175759.8|175669.8|175776.7|175686.7|175759.4|175669.4|16
1728917500000|2024-10-14 14:51:40|175759.6|175669.6|175758.5|175668.5|175763.7|175673.7|175758.5|175668.5|12
1728917510000|2024-10-14 14:51:50|175759|175669|175739.4|175649.4|175759|175669|175734.3|175644.3|28
1728917520000|2024-10-14 14:52:00|175733.5|175643.5|175649.6|175559.6|175733.5|175643.5|175647.6|175557.6|32
1728917530000|2024-10-14 14:52:10|175645.6|175555.6|175661.8|175571.8|175666|175576|175645.6|175555.6|16
1728917540000|2024-10-14 14:52:20|175664.3|175574.3|175663.3|175573.3|175664.4|175574.4|175661|175571|16
1728917550000|2024-10-14 14:52:30|175663.1|175573.1|175672.5|175582.5|175673.1|175583.1|175658.2|175568.2|19
1728917560000|2024-10-14 14:52:40|175674.5|175584.5|175675.4|175585.4|175676.8|175586.8|175672.1|175582.1|15
1728917570000|2024-10-14 14:52:50|175675.3|175585.3|175691.2|175601.2|175692.2|175602.2|175670.3|175580.3|20
1728917580000|2024-10-14 14:53:00|175691.3|175601.3|175693.3|175603.3|175695.3|175605.3|175691.3|175601.3|7
1728917590000|2024-10-14 14:53:10|175693.2|175603.2|175693.5|175603.5|175693.5|175603.5|175692.3|175602.3|6
1728917600000|2024-10-14 14:53:20|175696.4|175606.4|175724.7|175634.7|175751.4|175661.4|175696.4|175606.4|23
1728917610000|2024-10-14 14:53:30|175725.3|175635.3|175716.6|175626.6|175725.6|175635.6|175714.5|175624.5|16
1728917620000|2024-10-14 14:53:40|175716.8|175626.8|175702.5|175612.5|175716.8|175626.8|175698.6|175608.6|16
1728917630000|2024-10-14 14:53:50|175701.8|175611.8|175687.2|175597.2|175701.8|175611.8|175677.3|175587.3|14
1728917640000|2024-10-14 14:54:00|175686.6|175596.6|175684.9|175594.9|175687.2|175597.2|175684.5|175594.5|7
1728917650000|2024-10-14 14:54:10|175684.1|175594.1|175678.5|175588.5|175686.5|175596.5|175675.1|175585.1|15
1728917660000|2024-10-14 14:54:20|175678.8|175588.8|175694.6|175604.6|175695.3|175605.3|175678.8|175588.8|10
1728917670000|2024-10-14 14:54:30|175694.7|175604.7|175682.9|175592.9|175694.7|175604.7|175680.6|175590.6|13
1728917680000|2024-10-14 14:54:40|175682.8|175592.8|175680.6|175590.6|175682.8|175592.8|175678.6|175588.6|10
1728917690000|2024-10-14 14:54:50|175678|175588|175663.6|175573.6|175678|175588|175663.6|175573.6|10
1728917700000|2024-10-14 14:55:00|175662.2|175572.2|175661.3|175571.3|175663.6|175573.6|175660.5|175570.5|10
1728917710000|2024-10-14 14:55:10|175659.8|175569.8|175660.7|175570.7|175661.3|175571.3|175659.8|175569.8|6
1728917720000|2024-10-14 14:55:20|175660.9|175570.9|175662.5|175572.5|175662.5|175572.5|175659.6|175569.6|9
1728917730000|2024-10-14 14:55:30|175661|175571|175664.7|175574.7|175681.2|175591.2|175661|175571|9
1728917740000|2024-10-14 14:55:40|175663.7|175573.7|175662|175572|175663.8|175573.8|175662|175572|7
1728917750000|2024-10-14 14:55:50|175662.1|175572.1|175664.3|175574.3|175664.5|175574.5|175661.2|175571.2|11
1728917760000|2024-10-14 14:56:00|175661.3|175571.3|175663.5|175573.5|175667.3|175577.3|175661.2|175571.2|16
1728917770000|2024-10-14 14:56:10|175663.4|175573.4|175663.3|175573.3|175663.4|175573.4|175663.3|175573.3|2
1728917780000|2024-10-14 14:56:20|175663.4|175573.4|175663.3|175573.3|175663.4|175573.4|175663.3|175573.3|2
1728917790000|2024-10-14 14:56:30|175644.1|175554.1|175658.1|175568.1|175658.1|175568.1|175644.1|175554.1|13
1728917800000|2024-10-14 14:56:40|175658.3|175568.3|175660|175570|175660|175570|175656.5|175566.5|9
1728917810000|2024-10-14 14:56:50|175662.9|175572.9|175661.5|175571.5|175666.6|175576.6|175661.1|175571.1|12
1728917820000|2024-10-14 14:57:00|175662.2|175572.2|175673.7|175583.7|175673.7|175583.7|175662.2|175572.2|14
1728917830000|2024-10-14 14:57:10|175676.3|175586.3|175689.9|175599.9|175695.6|175605.6|175676.3|175586.3|22
1728917840000|2024-10-14 14:57:20|175682.8|175592.8|175669.1|175579.1|175683.7|175593.7|175656.5|175566.5|19
1728917850000|2024-10-14 14:57:30|175671.3|175581.3|175670.8|175580.8|175675.1|175585.1|175653.6|175563.6|17
1728917860000|2024-10-14 14:57:40|175675.8|175585.8|175671.2|175581.2|175677.8|175587.8|175668.7|175578.7|16
1728917870000|2024-10-14 14:57:50|175670.8|175580.8|175669.3|175579.3|175676.3|175586.3|175664.3|175574.3|20
1728917880000|2024-10-14 14:58:00|175669.6|175579.6|175667.7|175577.7|175673|175583|175664.5|175574.5|19
1728917890000|2024-10-14 14:58:10|175667.1|175577.1|175670.3|175580.3|175672.2|175582.2|175665.8|175575.8|16
1728917900000|2024-10-14 14:58:20|175668.7|175578.7|175670.1|175580.1|175671.9|175581.9|175666.4|175576.4|9
1728917910000|2024-10-14 14:58:30|175665.2|175575.2|175660.7|175570.7|175665.2|175575.2|175651.6|175561.6|11
1728917920000|2024-10-14 14:58:40|175660.6|175570.6|175668.5|175578.5|175669.9|175579.9|175660|175570|11
1728917930000|2024-10-14 14:58:50|175666.5|175576.5|175655.3|175565.3|175670|175580|175649.5|175559.5|15
1728917940000|2024-10-14 14:59:00|175659|175569|175654.4|175564.4|175659.6|175569.6|175654.4|175564.4|10
1728917950000|2024-10-14 14:59:10|175649.4|175559.4|175650.8|175560.8|175652.5|175562.5|175649.3|175559.3|11
1728917960000|2024-10-14 14:59:20|175649|175559|175653.2|175563.2|175653.2|175563.2|175641.6|175551.6|9
1728917970000|2024-10-14 14:59:30|175655.9|175565.9|175650.7|175560.7|175655.9|175565.9|175647.7|175557.7|7
1728917980000|2024-10-14 14:59:40|175650|175560|175621.2|175531.2|175650|175560|175602.2|175512.2|25
1728917990000|2024-10-14 14:59:50|175622.4|175532.4|175639.1|175549.1|175640.5|175550.5|175622.4|175532.4|12
1728918000000|2024-10-14 15:00:00|175638.2|175548.2|175642.5|175552.5|175642.5|175552.5|175638.2|175548.2|5
1728918010000|2024-10-14 15:00:10|175645.3|175555.3|175646.6|175556.6|175648.4|175558.4|175645.3|175555.3|14
1728918020000|2024-10-14 15:00:20|175648.3|175558.3|175621.7|175531.7|175648.3|175558.3|175620.8|175530.8|17
1728918030000|2024-10-14 15:00:30|175620.3|175530.3|175605.6|175515.6|175622.7|175532.7|175597.6|175507.6|19
1728918040000|2024-10-14 15:00:40|175607.7|175517.7|175624.1|175534.1|175628.3|175538.3|175607.7|175517.7|19
1728918050000|2024-10-14 15:00:50|175621.5|175531.5|175620.6|175530.6|175624|175534|175611.2|175521.2|13
1728918060000|2024-10-14 15:01:00|175622.2|175532.2|175629.7|175539.7|175631.2|175541.2|175622.2|175532.2|6
1728918070000|2024-10-14 15:01:10|175629.5|175539.5|175610.9|175520.9|175629.7|175539.7|175603.1|175513.1|7
1728918080000|2024-10-14 15:01:20|175614.3|175524.3|175624.9|175534.9|175652.2|175562.2|175611.7|175521.7|30
1728918090000|2024-10-14 15:01:30|175626.5|175536.5|175646.8|175556.8|175650.7|175560.7|175626.5|175536.5|29
1728918100000|2024-10-14 15:01:40|175646|175556|175636.3|175546.3|175646|175556|175627.5|175537.5|20
1728918110000|2024-10-14 15:01:50|175636.1|175546.1|175626.6|175536.6|175636.1|175546.1|175626.6|175536.6|9
1728918120000|2024-10-14 15:02:00|175611.7|175521.7|175598.6|175508.6|175611.7|175521.7|175582.4|175492.4|17
1728918130000|2024-10-14 15:02:10|175596.4|175506.4|175607.4|175517.4|175609.3|175519.3|175596.4|175506.4|15
1728918140000|2024-10-14 15:02:20|175610|175520|175616.7|175526.7|175617.2|175527.2|175610|175520|10
1728918150000|2024-10-14 15:02:30|175615.7|175525.7|175607.3|175517.3|175616.5|175526.5|175607|175517|7
1728918160000|2024-10-14 15:02:40|175607.5|175517.5|175599.5|175509.5|175607.5|175517.5|175598.6|175508.6|9
1728918170000|2024-10-14 15:02:50|175595.3|175505.3|175594.3|175504.3|175600.6|175510.6|175594.3|175504.3|11
1728918180000|2024-10-14 15:03:00|175596|175506|175592.1|175502.1|175602.3|175512.3|175589.5|175499.5|19
1728918190000|2024-10-14 15:03:10|175589.6|175499.6|175552.3|175462.3|175589.6|175499.6|175544.5|175454.5|20
1728918200000|2024-10-14 15:03:20|175553.4|175463.4|175551.1|175461.1|175561.1|175471.1|175548.5|175458.5|22
1728918210000|2024-10-14 15:03:30|175551.4|175461.4|175574.6|175484.6|175579|175489|175551.4|175461.4|19
1728918220000|2024-10-14 15:03:40|175570.8|175480.8|175584.1|175494.1|175588.4|175498.4|175570.8|175480.8|10
1728918230000|2024-10-14 15:03:50|175584.2|175494.2|175594.5|175504.5|175594.5|175504.5|175579.8|175489.8|15
1728918240000|2024-10-14 15:04:00|175595.9|175505.9|175594.3|175504.3|175597|175507|175592.8|175502.8|10
1728918250000|2024-10-14 15:04:10|175594.1|175504.1|175551.1|175461.1|175594.1|175504.1|175548.3|175458.3|9
1728918260000|2024-10-14 15:04:20|175545.9|175455.9|175577.5|175487.5|175577.5|175487.5|175540|175450|16
1728918270000|2024-10-14 15:04:30|175566.9|175476.9|175568.1|175478.1|175568.1|175478.1|175560.5|175470.5|8
1728918280000|2024-10-14 15:04:40|175567.9|175477.9|175569.8|175479.8|175569.8|175479.8|175566.6|175476.6|6
1728918290000|2024-10-14 15:04:50|175568.6|175478.6|175567.8|175477.8|175568.6|175478.6|175567|175477|4
1728918300000|2024-10-14 15:05:00|175568.9|175478.9|175571.8|175481.8|175572.6|175482.6|175568.9|175478.9|6
1728918310000|2024-10-14 15:05:10|175571.7|175481.7|175572.3|175482.3|175573.9|175483.9|175571.7|175481.7|6
1728918320000|2024-10-14 15:05:20|175573.1|175483.1|175573.1|175483.1|175574.4|175484.4|175571.7|175481.7|6
1728918330000|2024-10-14 15:05:30|175572.2|175482.2|175562.3|175472.3|175572.2|175482.2|175559.3|175469.3|9
1728918340000|2024-10-14 15:05:40|175562.2|175472.2|175562.3|175472.3|175562.5|175472.5|175562.2|175472.2|4
1728918350000|2024-10-14 15:05:50|175563.1|175473.1|175559.8|175469.8|175563.1|175473.1|175559.8|175469.8|4
1728918360000|2024-10-14 15:06:00|175559.7|175469.7|175565.4|175475.4|175565.4|175475.4|175559.7|175469.7|4
1728918380000|2024-10-14 15:06:20|175565.3|175475.3|175569.7|175479.7|175570.2|175480.2|175565.3|175475.3|10
1728918390000|2024-10-14 15:06:30|175569.5|175479.5|175568.9|175478.9|175570.1|175480.1|175566.8|175476.8|13
1728918400000|2024-10-14 15:06:40|175569.3|175479.3|175568.7|175478.7|175569.3|175479.3|175568.1|175478.1|7
1728918410000|2024-10-14 15:06:50|175566.6|175476.6|175566.6|175476.6|175566.6|175476.6|175566.6|175476.6|1
1728918420000|2024-10-14 15:07:00|175565.9|175475.9|175565.9|175475.9|175565.9|175475.9|175565.9|175475.9|1
1728918430000|2024-10-14 15:07:10|175562|175472|175497.5|175407.5|175562|175472|175494|175404|18
1728918440000|2024-10-14 15:07:20|175497.2|175407.2|175496.8|175406.8|175497.2|175407.2|175496.7|175406.7|5
1728918450000|2024-10-14 15:07:30|175491|175401|175487.9|175397.9|175496.2|175406.2|175487.9|175397.9|16
1728918460000|2024-10-14 15:07:40|175490.5|175400.5|175467|175377|175495.5|175405.5|175464|175374|27
1728918470000|2024-10-14 15:07:50|175469.6|175379.6|175471.5|175381.5|175471.5|175381.5|175467.1|175377.1|16
1728918480000|2024-10-14 15:08:00|175470.6|175380.6|175461|175371|175475|175385|175443.5|175353.5|27
1728918490000|2024-10-14 15:08:10|175455.5|175365.5|175500.9|175410.9|175504.7|175414.7|175451.2|175361.2|23
1728918500000|2024-10-14 15:08:20|175501.3|175411.3|175505|175415|175505.7|175415.7|175501.3|175411.3|10
1728918510000|2024-10-14 15:08:30|175504.9|175414.9|175507.1|175417.1|175507.2|175417.2|175498.8|175408.8|16
1728918520000|2024-10-14 15:08:40|175505.6|175415.6|175503.7|175413.7|175505.6|175415.6|175500.6|175410.6|15
1728918530000|2024-10-14 15:08:50|175500.9|175410.9|175506.9|175416.9|175517.5|175427.5|175500.9|175410.9|20
1728918540000|2024-10-14 15:09:00|175506.5|175416.5|175491.3|175401.3|175510.8|175420.8|175487.8|175397.8|21
1728918550000|2024-10-14 15:09:10|175490.6|175400.6|175504.9|175414.9|175504.9|175414.9|175490.6|175400.6|7
1728918560000|2024-10-14 15:09:20|175501.7|175411.7|175500.2|175410.2|175503.5|175413.5|175497|175407|14
1728918570000|2024-10-14 15:09:30|175500|175410|175510.8|175420.8|175513.7|175423.7|175500|175410|8
1728918580000|2024-10-14 15:09:40|175512|175422|175513|175423|175516.1|175426.1|175508.8|175418.8|12
1728918590000|2024-10-14 15:09:50|175512.1|175422.1|175503.2|175413.2|175512.5|175422.5|175500.4|175410.4|8
1728918600000|2024-10-14 15:10:00|175503.1|175413.1|175484.6|175394.6|175503.1|175413.1|175483.7|175393.7|11
1728918610000|2024-10-14 15:10:10|175485.4|175395.4|175489.4|175399.4|175489.7|175399.7|175484.1|175394.1|11
1728918620000|2024-10-14 15:10:20|175490.1|175400.1|175490.5|175400.5|175490.9|175400.9|175488.2|175398.2|8
1728918630000|2024-10-14 15:10:30|175488.8|175398.8|175483.1|175393.1|175490.4|175400.4|175483.1|175393.1|14
1728918640000|2024-10-14 15:10:40|175481.2|175391.2|175496.5|175406.5|175497.2|175407.2|175481.2|175391.2|11
1728918650000|2024-10-14 15:10:50|175496.8|175406.8|175499.4|175409.4|175499.4|175409.4|175496.8|175406.8|4
1728918660000|2024-10-14 15:11:00|175499.8|175409.8|175516|175426|175520.3|175430.3|175497.2|175407.2|15
1728918670000|2024-10-14 15:11:10|175518.3|175428.3|175516.2|175426.2|175521.5|175431.5|175516.2|175426.2|12
1728918680000|2024-10-14 15:11:20|175514.1|175424.1|175516.3|175426.3|175516.3|175426.3|175508.7|175418.7|9
1728918690000|2024-10-14 15:11:30|175514|175424|175514.9|175424.9|175516.5|175426.5|175511.4|175421.4|8
1728918700000|2024-10-14 15:11:40|175514.8|175424.8|175516.1|175426.1|175518.4|175428.4|175514.8|175424.8|8
1728918710000|2024-10-14 15:11:50|175516|175426|175516.3|175426.3|175516.3|175426.3|175509.8|175419.8|6
1728918720000|2024-10-14 15:12:00|175515.1|175425.1|175480|175390|175518.1|175428.1|175479.1|175389.1|11
1728918730000|2024-10-14 15:12:10|175480.1|175390.1|175499.3|175409.3|175500.8|175410.8|175479.9|175389.9|15
1728918740000|2024-10-14 15:12:20|175502|175412|175504.3|175414.3|175504.3|175414.3|175502|175412|4
1728918750000|2024-10-14 15:12:30|175501.6|175411.6|175500.6|175410.6|175501.6|175411.6|175500.4|175410.4|6
1728918760000|2024-10-14 15:12:40|175500.3|175410.3|175504.7|175414.7|175505.8|175415.8|175500.3|175410.3|6
1728918780000|2024-10-14 15:13:00|175504.8|175414.8|175513|175423|175513|175423|175504.4|175414.4|15
1728918790000|2024-10-14 15:13:10|175513.1|175423.1|175515.4|175425.4|175515.4|175425.4|175513.1|175423.1|5
1728918800000|2024-10-14 15:13:20|175518.2|175428.2|175519.8|175429.8|175522.2|175432.2|175514.8|175424.8|10
1728918810000|2024-10-14 15:13:30|175519.6|175429.6|175517.3|175427.3|175521.8|175431.8|175515.4|175425.4|8
1728918820000|2024-10-14 15:13:40|175517.9|175427.9|175519.9|175429.9|175519.9|175429.9|175517.9|175427.9|2
1728918830000|2024-10-14 15:13:50|175515.8|175425.8|175517.4|175427.4|175517.4|175427.4|175514.9|175424.9|6
1728918840000|2024-10-14 15:14:00|175514|175424|175512.5|175422.5|175514|175424|175494.7|175404.7|8
1728918850000|2024-10-14 15:14:10|175512.9|175422.9|175513.2|175423.2|175513.2|175423.2|175512.9|175422.9|4
1728918860000|2024-10-14 15:14:20|175509.7|175419.7|175506.9|175416.9|175510.5|175420.5|175504.5|175414.5|8
1728918870000|2024-10-14 15:14:30|175504|175414|175491.3|175401.3|175504|175414|175487.2|175397.2|10
1728918880000|2024-10-14 15:14:40|175493.3|175403.3|175494.3|175404.3|175496.7|175406.7|175488.5|175398.5|10
1728918900000|2024-10-14 15:15:00|175491.1|175401.1|175496.5|175406.5|175500.6|175410.6|175491.1|175401.1|10
1728918910000|2024-10-14 15:15:10|175498.4|175408.4|175498.5|175408.5|175498.5|175408.5|175498.3|175408.3|3
1728918920000|2024-10-14 15:15:20|175496.7|175406.7|175493.7|175403.7|175499.7|175409.7|175492.4|175402.4|9
1728918930000|2024-10-14 15:15:30|175494.9|175404.9|175499.5|175409.5|175500.8|175410.8|175494.9|175404.9|9
1728918940000|2024-10-14 15:15:40|175499.9|175409.9|175499.6|175409.6|175500.2|175410.2|175499.6|175409.6|3
1728918950000|2024-10-14 15:15:50|175501|175411|175501|175411|175501|175411|175501|175411|1
1728918960000|2024-10-14 15:16:00|175499.3|175409.3|175505.2|175415.2|175512.2|175422.2|175498.3|175408.3|8
1728918970000|2024-10-14 15:16:10|175508.4|175418.4|175505.7|175415.7|175520.2|175430.2|175503.8|175413.8|10
1728918980000|2024-10-14 15:16:20|175505.4|175415.4|175496.9|175406.9|175505.8|175415.8|175496.8|175406.8|6
1728918990000|2024-10-14 15:16:30|175494.9|175404.9|175496.4|175406.4|175498.3|175408.3|175494.1|175404.1|11
1728919000000|2024-10-14 15:16:40|175497.8|175407.8|175497.1|175407.1|175498.4|175408.4|175496|175406|9
1728919010000|2024-10-14 15:16:50|175493.1|175403.1|175500.5|175410.5|175500.5|175410.5|175493.1|175403.1|7
1728919020000|2024-10-14 15:17:00|175498.3|175408.3|175497.4|175407.4|175499.5|175409.5|175497.1|175407.1|9
1728919030000|2024-10-14 15:17:10|175498|175408|175497.6|175407.6|175498|175408|175494.4|175404.4|7
1728919040000|2024-10-14 15:17:20|175497.7|175407.7|175447.9|175357.9|175497.7|175407.7|175440.5|175350.5|11
1728919050000|2024-10-14 15:17:30|175446.9|175356.9|175439.7|175349.7|175447.5|175357.5|175435.7|175345.7|13
1728919060000|2024-10-14 15:17:40|175439.6|175349.6|175430.7|175340.7|175439.7|175349.7|175422.3|175332.3|13
1728919070000|2024-10-14 15:17:50|175428.3|175338.3|175417.7|175327.7|175428.6|175338.6|175414.5|175324.5|10
1728919080000|2024-10-14 15:18:00|175415.5|175325.5|175417.7|175327.7|175423.1|175333.1|175401.8|175311.8|13
1728919090000|2024-10-14 15:18:10|175415.8|175325.8|175419.4|175329.4|175421|175331|175413.4|175323.4|18
1728919100000|2024-10-14 15:18:20|175416.9|175326.9|175414|175324|175421.1|175331.1|175408.4|175318.4|15
1728919110000|2024-10-14 15:18:30|175416.7|175326.7|175416.8|175326.8|175417.3|175327.3|175413.6|175323.6|10
1728919120000|2024-10-14 15:18:40|175416.1|175326.1|175409.7|175319.7|175416.1|175326.1|175403.7|175313.7|16
1728919130000|2024-10-14 15:18:50|175410.4|175320.4|175414.6|175324.6|175418.4|175328.4|175409.7|175319.7|10
1728919140000|2024-10-14 15:19:00|175415.6|175325.6|175417.2|175327.2|175419.9|175329.9|175414.5|175324.5|10
1728919150000|2024-10-14 15:19:10|175416.5|175326.5|175410.1|175320.1|175417.4|175327.4|175410.1|175320.1|8
1728919160000|2024-10-14 15:19:20|175412.4|175322.4|175415.6|175325.6|175415.6|175325.6|175409.7|175319.7|7
1728919170000|2024-10-14 15:19:30|175410.7|175320.7|175416.3|175326.3|175416.6|175326.6|175410.7|175320.7|5
1728919180000|2024-10-14 15:19:40|175420.1|175330.1|175416.9|175326.9|175420.1|175330.1|175412.7|175322.7|8
1728919190000|2024-10-14 15:19:50|175416|175326|175408.6|175318.6|175416|175326|175408.6|175318.6|3
1728919200000|2024-10-14 15:20:00|175410.3|175320.3|175409.4|175319.4|175419.3|175329.3|175406.3|175316.3|14
1728919210000|2024-10-14 15:20:10|175415|175325|175419.2|175329.2|175419.2|175329.2|175407.2|175317.2|9
1728919220000|2024-10-14 15:20:20|175417.2|175327.2|175421.9|175331.9|175426|175336|175417.2|175327.2|10
1728919230000|2024-10-14 15:20:30|175419.1|175329.1|175421.4|175331.4|175422.7|175332.7|175419.1|175329.1|3
1728919240000|2024-10-14 15:20:40|175422.8|175332.8|175417.9|175327.9|175422.8|175332.8|175417.9|175327.9|2
1728919250000|2024-10-14 15:20:50|175420.7|175330.7|175478.1|175388.1|175478.1|175388.1|175420.5|175330.5|11
1728919260000|2024-10-14 15:21:00|175462.9|175372.9|175478.2|175388.2|175479.9|175389.9|175462.9|175372.9|14
1728919270000|2024-10-14 15:21:10|175476|175386|175478.4|175388.4|175479.4|175389.4|175476|175386|8
1728919280000|2024-10-14 15:21:20|175478.1|175388.1|175491.3|175401.3|175491.3|175401.3|175478.1|175388.1|6
1728919290000|2024-10-14 15:21:30|175491.9|175401.9|175504|175414|175505.9|175415.9|175491.9|175401.9|15
1728919300000|2024-10-14 15:21:40|175505.7|175415.7|175498.1|175408.1|175506.5|175416.5|175497.5|175407.5|9
1728919310000|2024-10-14 15:21:50|175498.6|175408.6|175511.1|175421.1|175511.1|175421.1|175498.6|175408.6|10
1728919320000|2024-10-14 15:22:00|175511.8|175421.8|175512.1|175422.1|175512.3|175422.3|175511.8|175421.8|3
1728919330000|2024-10-14 15:22:10|175512|175422|175512.1|175422.1|175512.1|175422.1|175512|175422|2
1728919340000|2024-10-14 15:22:20|175511.8|175421.8|175511.9|175421.9|175512.5|175422.5|175511.5|175421.5|8
1728919350000|2024-10-14 15:22:30|175506.6|175416.6|175506.9|175416.9|175507.6|175417.6|175494.4|175404.4|8
1728919360000|2024-10-14 15:22:40|175508.1|175418.1|175508.2|175418.2|175508.6|175418.6|175508.1|175418.1|4
1728919370000|2024-10-14 15:22:50|175508.6|175418.6|175508.2|175418.2|175508.6|175418.6|175508.1|175418.1|4
1728919380000|2024-10-14 15:23:00|175507.9|175417.9|175512.7|175422.7|175512.7|175422.7|175497.3|175407.3|9
1728919390000|2024-10-14 15:23:10|175512.9|175422.9|175510.9|175420.9|175512.9|175422.9|175510.2|175420.2|5
1728919400000|2024-10-14 15:23:20|175509.9|175419.9|175510|175420|175512.4|175422.4|175509.9|175419.9|5
1728919410000|2024-10-14 15:23:30|175512.6|175422.6|175512.6|175422.6|175512.6|175422.6|175512.6|175422.6|1
1728919420000|2024-10-14 15:23:40|175512.4|175422.4|175512.5|175422.5|175512.5|175422.5|175512.4|175422.4|4
1728919430000|2024-10-14 15:23:50|175509.6|175419.6|175512.2|175422.2|175513.3|175423.3|175509.3|175419.3|4
1728919440000|2024-10-14 15:24:00|175511.7|175421.7|175513.9|175423.9|175513.9|175423.9|175511.7|175421.7|7
1728919450000|2024-10-14 15:24:10|175512.7|175422.7|175515.7|175425.7|175516.1|175426.1|175512.7|175422.7|5
1728919460000|2024-10-14 15:24:20|175516|175426|175515.6|175425.6|175516|175426|175515.6|175425.6|2
1728919470000|2024-10-14 15:24:30|175515.7|175425.7|175519.3|175429.3|175520.7|175430.7|175515.7|175425.7|5
1728919480000|2024-10-14 15:24:40|175517.7|175427.7|175547.6|175457.6|175576.5|175486.5|175517.7|175427.7|16
1728919490000|2024-10-14 15:24:50|175546.5|175456.5|175547.6|175457.6|175550.4|175460.4|175546.5|175456.5|11
1728919500000|2024-10-14 15:25:00|175548.4|175458.4|175576.3|175486.3|175576.3|175486.3|175545.4|175455.4|17
1728919510000|2024-10-14 15:25:10|175577|175487|175562|175472|175580.2|175490.2|175559.3|175469.3|10
1728919520000|2024-10-14 15:25:20|175562.7|175472.7|175564.2|175474.2|175570|175480|175562.7|175472.7|15
1728919530000|2024-10-14 15:25:30|175566.8|175476.8|175568.2|175478.2|175571.4|175481.4|175563.5|175473.5|9
1728919540000|2024-10-14 15:25:40|175568.1|175478.1|175566.5|175476.5|175570.8|175480.8|175565.5|175475.5|7
1728919550000|2024-10-14 15:25:50|175566.8|175476.8|175568|175478|175570|175480|175565.7|175475.7|10
1728919560000|2024-10-14 15:26:00|175564.2|175474.2|175545.3|175455.3|175564.2|175474.2|175541.8|175451.8|12
1728919570000|2024-10-14 15:26:10|175545|175455|175544.3|175454.3|175545|175455|175541.4|175451.4|4
1728919580000|2024-10-14 15:26:20|175544.9|175454.9|175553|175463|175553|175463|175544.9|175454.9|5
1728919590000|2024-10-14 15:26:30|175549.4|175459.4|175566.2|175476.2|175573.5|175483.5|175545.1|175455.1|14
1728919600000|2024-10-14 15:26:40|175565.9|175475.9|175568.6|175478.6|175572.8|175482.8|175561.7|175471.7|14
1728919610000|2024-10-14 15:26:50|175565.9|175475.9|175533.5|175443.5|175570.1|175480.1|175525.5|175435.5|13
1728919620000|2024-10-14 15:27:00|175531.6|175441.6|175501.4|175411.4|175531.6|175441.6|175496.4|175406.4|14
1728919630000|2024-10-14 15:27:10|175500.4|175410.4|175512.3|175422.3|175515.9|175425.9|175499.2|175409.2|12
1728919640000|2024-10-14 15:27:20|175510.9|175420.9|175503|175413|175510.9|175420.9|175497.5|175407.5|14
1728919650000|2024-10-14 15:27:30|175500|175410|175498.2|175408.2|175502.5|175412.5|175496.4|175406.4|8
1728919660000|2024-10-14 15:27:40|175497.4|175407.4|175491.9|175401.9|175497.4|175407.4|175488.1|175398.1|6
1728919670000|2024-10-14 15:27:50|175491.6|175401.6|175498|175408|175499.5|175409.5|175491.1|175401.1|15
1728919680000|2024-10-14 15:28:00|175500.8|175410.8|175478.2|175388.2|175500.8|175410.8|175473.7|175383.7|16
1728919690000|2024-10-14 15:28:10|175478.3|175388.3|175448.7|175358.7|175478.6|175388.6|175448.6|175358.6|22
1728919700000|2024-10-14 15:28:20|175451|175361|175449.8|175359.8|175455.2|175365.2|175449.1|175359.1|12
1728919710000|2024-10-14 15:28:30|175454.9|175364.9|175458.3|175368.3|175463.8|175373.8|175439.1|175349.1|16
1728919720000|2024-10-14 15:28:40|175461|175371|175465.9|175375.9|175474.8|175384.8|175454.5|175364.5|13
1728919730000|2024-10-14 15:28:50|175464.4|175374.4|175466|175376|175478.8|175388.8|175461.2|175371.2|20
1728919740000|2024-10-14 15:29:00|175468.4|175378.4|175469.9|175379.9|175472.9|175382.9|175465.5|175375.5|12
1728919750000|2024-10-14 15:29:10|175468.1|175378.1|175445.6|175355.6|175481.6|175391.6|175444.8|175354.8|11
1728919760000|2024-10-14 15:29:20|175444.7|175354.7|175444.8|175354.8|175446.2|175356.2|175444.7|175354.7|7
1728919770000|2024-10-14 15:29:30|175444.7|175354.7|175445.1|175355.1|175445.1|175355.1|175444.7|175354.7|2
1728919780000|2024-10-14 15:29:40|175444.8|175354.8|175444.8|175354.8|175444.8|175354.8|175444.8|175354.8|1
1728919790000|2024-10-14 15:29:50|175446.1|175356.1|175480|175390|175493.3|175403.3|175445.4|175355.4|16
1728919800000|2024-10-14 15:30:00|175479.6|175389.6|175501.5|175411.5|175503.4|175413.4|175479.6|175389.6|14
1728919810000|2024-10-14 15:30:10|175498.6|175408.6|175507.2|175417.2|175509.1|175419.1|175498.6|175408.6|9
1728919820000|2024-10-14 15:30:20|175506.5|175416.5|175506.1|175416.1|175506.6|175416.6|175497.9|175407.9|6
1728919830000|2024-10-14 15:30:30|175507.5|175417.5|175498.2|175408.2|175507.5|175417.5|175498.2|175408.2|6
1728919840000|2024-10-14 15:30:40|175504.5|175414.5|175502|175412|175504.5|175414.5|175497.1|175407.1|6
1728919850000|2024-10-14 15:30:50|175499.1|175409.1|175501.8|175411.8|175502.9|175412.9|175494.1|175404.1|9
1728919860000|2024-10-14 15:31:00|175501|175411|175497.6|175407.6|175501.3|175411.3|175486.1|175396.1|7
1728919870000|2024-10-14 15:31:10|175497.5|175407.5|175497.6|175407.6|175497.6|175407.6|175497.5|175407.5|4
1728919880000|2024-10-14 15:31:20|175465.1|175375.1|175469.4|175379.4|175470|175380|175465.1|175375.1|6
1728919890000|2024-10-14 15:31:30|175470|175380|175449|175359|175470.1|175380.1|175446|175356|10
1728919900000|2024-10-14 15:31:40|175448.4|175358.4|175438.1|175348.1|175448.4|175358.4|175438.1|175348.1|9
1728919910000|2024-10-14 15:31:50|175441.4|175351.4|175441.5|175351.5|175441.5|175351.5|175441.4|175351.4|2
1728919920000|2024-10-14 15:32:00|175441.9|175351.9|175440.4|175350.4|175445|175355|175437.4|175347.4|11
1728919930000|2024-10-14 15:32:10|175454.4|175364.4|175499.1|175409.1|175499.1|175409.1|175450.5|175360.5|8
1728919940000|2024-10-14 15:32:20|175496|175406|175494.2|175404.2|175496|175406|175491.4|175401.4|5
1728919950000|2024-10-14 15:32:30|175494.3|175404.3|175493.6|175403.6|175498|175408|175491.9|175401.9|6
1728919960000|2024-10-14 15:32:40|175494|175404|175496.3|175406.3|175497.1|175407.1|175494|175404|4
1728919970000|2024-10-14 15:32:50|175497.7|175407.7|175500.7|175410.7|175505.6|175415.6|175497.5|175407.5|9
1728919980000|2024-10-14 15:33:00|175504.2|175414.2|175499.2|175409.2|175504.2|175414.2|175499.2|175409.2|4
1728919990000|2024-10-14 15:33:10|175483.8|175393.8|175482.7|175392.7|175488.1|175398.1|175482.7|175392.7|11
1728920000000|2024-10-14 15:33:20|175483.7|175393.7|175488.2|175398.2|175488.2|175398.2|175483.7|175393.7|7
1728920010000|2024-10-14 15:33:30|175486.2|175396.2|175470.8|175380.8|175489.2|175399.2|175464|175374|11
1728920020000|2024-10-14 15:33:40|175470.6|175380.6|175464.7|175374.7|175471.6|175381.6|175464.7|175374.7|6
1728920030000|2024-10-14 15:33:50|175467.1|175377.1|175441.6|175351.6|175467.8|175377.8|175433.9|175343.9|10
1728920040000|2024-10-14 15:34:00|175440.2|175350.2|175440.5|175350.5|175443|175353|175440.2|175350.2|9
1728920050000|2024-10-14 15:34:10|175441.6|175351.6|175445.5|175355.5|175454.7|175364.7|175441.6|175351.6|8
1728920060000|2024-10-14 15:34:20|175442.6|175352.6|175445.9|175355.9|175445.9|175355.9|175442.6|175352.6|5
1728920070000|2024-10-14 15:34:30|175446.6|175356.6|175442.1|175352.1|175446.6|175356.6|175439.8|175349.8|9
1728920080000|2024-10-14 15:34:40|175439.3|175349.3|175438.2|175348.2|175441.9|175351.9|175428|175338|9
1728920090000|2024-10-14 15:34:50|175436.1|175346.1|175445|175355|175449|175359|175436.1|175346.1|9
1728920100000|2024-10-14 15:35:00|175444.7|175354.7|175467|175377|175473.8|175383.8|175444.7|175354.7|12
1728920110000|2024-10-14 15:35:10|175467.7|175377.7|175466.4|175376.4|175467.7|175377.7|175466.4|175376.4|4
1728920120000|2024-10-14 15:35:20|175467|175377|175465.4|175375.4|175467.7|175377.7|175459.9|175369.9|5
1728920130000|2024-10-14 15:35:30|175466.1|175376.1|175465.2|175375.2|175466.1|175376.1|175465.2|175375.2|4
1728920140000|2024-10-14 15:35:40|175465.4|175375.4|175440.7|175350.7|175465.5|175375.5|175438.5|175348.5|6
1728920150000|2024-10-14 15:35:50|175441.6|175351.6|175439.7|175349.7|175442.2|175352.2|175439.7|175349.7|5
1728920160000|2024-10-14 15:36:00|175439.6|175349.6|175444|175354|175447.7|175357.7|175439.6|175349.6|10
1728920170000|2024-10-14 15:36:10|175443.2|175353.2|175429.3|175339.3|175443.2|175353.2|175427|175337|6
1728920180000|2024-10-14 15:36:20|175426.3|175336.3|175429.3|175339.3|175429.8|175339.8|175426.3|175336.3|4
1728920190000|2024-10-14 15:36:30|175429.4|175339.4|175443.1|175353.1|175445.7|175355.7|175428.9|175338.9|6
1728920200000|2024-10-14 15:36:40|175443.3|175353.3|175453.1|175363.1|175454.9|175364.9|175443.3|175353.3|17
1728920210000|2024-10-14 15:36:50|175450.6|175360.6|175448.8|175358.8|175450.6|175360.6|175448.8|175358.8|4
1728920220000|2024-10-14 15:37:00|175448.1|175358.1|175444.1|175354.1|175448.1|175358.1|175437|175347|5
1728920230000|2024-10-14 15:37:10|175443.3|175353.3|175441.1|175351.1|175443.3|175353.3|175436.9|175346.9|7
1728920240000|2024-10-14 15:37:20|175441.7|175351.7|175450.1|175360.1|175454.7|175364.7|175436.7|175346.7|6
1728920250000|2024-10-14 15:37:30|175447.1|175357.1|175441.6|175351.6|175447.1|175357.1|175441.6|175351.6|2
1728920260000|2024-10-14 15:37:40|175441.9|175351.9|175441.7|175351.7|175448.8|175358.8|175440.8|175350.8|7
1728920270000|2024-10-14 15:37:50|175430.7|175340.7|175434.1|175344.1|175435.6|175345.6|175430.7|175340.7|5
1728920280000|2024-10-14 15:38:00|175430.5|175340.5|175432.5|175342.5|175433.3|175343.3|175430.2|175340.2|5
1728920290000|2024-10-14 15:38:10|175432.6|175342.6|175432.5|175342.5|175432.6|175342.6|175432.5|175342.5|2
1728920300000|2024-10-14 15:38:20|175432.4|175342.4|175411|175321|175432.4|175342.4|175411|175321|11
1728920310000|2024-10-14 15:38:30|175412.3|175322.3|175416.6|175326.6|175418.3|175328.3|175411.5|175321.5|7
1728920320000|2024-10-14 15:38:40|175419.4|175329.4|175429.6|175339.6|175431.7|175341.7|175419.4|175329.4|9
1728920330000|2024-10-14 15:38:50|175432.7|175342.7|175426.2|175336.2|175432.7|175342.7|175426.2|175336.2|8
1728920340000|2024-10-14 15:39:00|175427.3|175337.3|175427|175337|175427.3|175337.3|175425.9|175335.9|5
1728920350000|2024-10-14 15:39:10|175426.9|175336.9|175433.1|175343.1|175433.1|175343.1|175426.9|175336.9|3
1728920360000|2024-10-14 15:39:20|175434.3|175344.3|175428.7|175338.7|175434.3|175344.3|175427|175337|3
1728920370000|2024-10-14 15:39:30|175430|175340|175432.4|175342.4|175432.4|175342.4|175430|175340|5
1728920380000|2024-10-14 15:39:40|175432.6|175342.6|175445|175355|175448.1|175358.1|175432.6|175342.6|6
1728920390000|2024-10-14 15:39:50|175444.9|175354.9|175443.9|175353.9|175444.9|175354.9|175443.9|175353.9|3
1728920400000|2024-10-14 15:40:00|175446.6|175356.6|175461.2|175371.2|175461.2|175371.2|175445.7|175355.7|6
1728920410000|2024-10-14 15:40:10|175463.2|175373.2|175493.6|175403.6|175493.6|175403.6|175463.2|175373.2|11
1728920420000|2024-10-14 15:40:20|175493.4|175403.4|175491|175401|175493.6|175403.6|175491|175401|5
1728920430000|2024-10-14 15:40:30|175493.2|175403.2|175509.9|175419.9|175509.9|175419.9|175493.2|175403.2|6
1728920440000|2024-10-14 15:40:40|175509.4|175419.4|175501.4|175411.4|175509.4|175419.4|175501.4|175411.4|6
1728920450000|2024-10-14 15:40:50|175503.7|175413.7|175508.9|175418.9|175508.9|175418.9|175503.7|175413.7|11
1728920460000|2024-10-14 15:41:00|175509.8|175419.8|175503.7|175413.7|175510|175420|175501.1|175411.1|5
1728920470000|2024-10-14 15:41:10|175504.5|175414.5|175536.4|175446.4|175536.4|175446.4|175504.5|175414.5|11
1728920480000|2024-10-14 15:41:20|175539|175449|175539.1|175449.1|175539.1|175449.1|175536.4|175446.4|5
1728920490000|2024-10-14 15:41:30|175538.9|175448.9|175545.3|175455.3|175549.6|175459.6|175531.5|175441.5|10
1728920500000|2024-10-14 15:41:40|175545.2|175455.2|175546.6|175456.6|175547.4|175457.4|175544.1|175454.1|7
1728920510000|2024-10-14 15:41:50|175550.5|175460.5|175552.8|175462.8|175558|175468|175550.5|175460.5|7
1728920520000|2024-10-14 15:42:00|175553.5|175463.5|175557.5|175467.5|175557.5|175467.5|175551.5|175461.5|6
1728920530000|2024-10-14 15:42:10|175557.9|175467.9|175557.9|175467.9|175557.9|175467.9|175557.9|175467.9|1
1728920540000|2024-10-14 15:42:20|175558.4|175468.4|175558.1|175468.1|175561.6|175471.6|175555.7|175465.7|7
1728920550000|2024-10-14 15:42:30|175556.9|175466.9|175561.1|175471.1|175563.3|175473.3|175556.9|175466.9|5
1728920560000|2024-10-14 15:42:40|175558|175468|175564.2|175474.2|175564.2|175474.2|175542.8|175452.8|8
1728920570000|2024-10-14 15:42:50|175552.6|175462.6|175564.8|175474.8|175565.1|175475.1|175552.6|175462.6|7
1728920580000|2024-10-14 15:43:00|175563.8|175473.8|175566.1|175476.1|175566.1|175476.1|175561.6|175471.6|4
1728920590000|2024-10-14 15:43:10|175564.4|175474.4|175561.6|175471.6|175564.4|175474.4|175559.8|175469.8|6
1728920600000|2024-10-14 15:43:20|175550|175460|175555.8|175465.8|175559.2|175469.2|175550|175460|5
1728920610000|2024-10-14 15:43:30|175557.8|175467.8|175557.8|175467.8|175557.8|175467.8|175557.8|175467.8|1
1728920620000|2024-10-14 15:43:40|175564.1|175474.1|175559.2|175469.2|175565.7|175475.7|175559.2|175469.2|6
1728920630000|2024-10-14 15:43:50|175562.3|175472.3|175550.6|175460.6|175562.3|175472.3|175548.9|175458.9|8
1728920640000|2024-10-14 15:44:00|175550.3|175460.3|175560.5|175470.5|175560.5|175470.5|175550.3|175460.3|10
1728920650000|2024-10-14 15:44:10|175558.4|175468.4|175557.6|175467.6|175559.4|175469.4|175557.6|175467.6|5
1728920660000|2024-10-14 15:44:20|175556.6|175466.6|175552.2|175462.2|175558.5|175468.5|175550.5|175460.5|11
1728920670000|2024-10-14 15:44:30|175553.6|175463.6|175521.2|175431.2|175560.7|175470.7|175521.2|175431.2|19
1728920680000|2024-10-14 15:44:40|175522.8|175432.8|175491|175401|175522.8|175432.8|175473.9|175383.9|26
1728920690000|2024-10-14 15:44:50|175491.3|175401.3|175490.5|175400.5|175492|175402|175486.2|175396.2|14
1728920700000|2024-10-14 15:45:00|175486.7|175396.7|175482.2|175392.2|175491|175401|175478.7|175388.7|28
1728920710000|2024-10-14 15:45:10|175480.6|175390.6|175473.7|175383.7|175482.7|175392.7|175464.5|175374.5|21
1728920720000|2024-10-14 15:45:20|175475.5|175385.5|175469.3|175379.3|175475.5|175385.5|175468.2|175378.2|14
1728920730000|2024-10-14 15:45:30|175470.6|175380.6|175492.9|175402.9|175496.2|175406.2|175468.9|175378.9|15
1728920740000|2024-10-14 15:45:40|175496|175406|175501.3|175411.3|175502.9|175412.9|175496|175406|10
1728920750000|2024-10-14 15:45:50|175501.2|175411.2|175501.5|175411.5|175501.5|175411.5|175489.1|175399.1|5
1728920760000|2024-10-14 15:46:00|175502.2|175412.2|175498.7|175408.7|175504.8|175414.8|175498.6|175408.6|12
1728920770000|2024-10-14 15:46:10|175501.2|175411.2|175516.6|175426.6|175520.3|175430.3|175501.2|175411.2|11
1728920780000|2024-10-14 15:46:20|175519.8|175429.8|175519.8|175429.8|175519.8|175429.8|175519.8|175429.8|1
1728920790000|2024-10-14 15:46:30|175520.4|175430.4|175526.2|175436.2|175526.2|175436.2|175520.4|175430.4|4
1728920800000|2024-10-14 15:46:40|175525.8|175435.8|175517.7|175427.7|175525.8|175435.8|175517.7|175427.7|9
1728920810000|2024-10-14 15:46:50|175520.3|175430.3|175518.8|175428.8|175520.3|175430.3|175518.2|175428.2|3
1728920820000|2024-10-14 15:47:00|175548.6|175458.6|175539.3|175449.3|175550.3|175460.3|175533.4|175443.4|8
1728920830000|2024-10-14 15:47:10|175541.2|175451.2|175556.1|175466.1|175558.7|175468.7|175541.2|175451.2|8
1728920840000|2024-10-14 15:47:20|175551.8|175461.8|175553.2|175463.2|175554.5|175464.5|175551.3|175461.3|7
1728920850000|2024-10-14 15:47:30|175550.4|175460.4|175537.7|175447.7|175550.8|175460.8|175537.7|175447.7|9
1728920860000|2024-10-14 15:47:40|175538.2|175448.2|175541|175451|175541|175451|175537.7|175447.7|4
1728920870000|2024-10-14 15:47:50|175540.9|175450.9|175540.9|175450.9|175540.9|175450.9|175540.9|175450.9|1
1728920880000|2024-10-14 15:48:00|175541|175451|175541|175451|175541.3|175451.3|175537.5|175447.5|10
1728920890000|2024-10-14 15:48:10|175541.3|175451.3|175528.7|175438.7|175543.5|175453.5|175522.2|175432.2|6
1728920900000|2024-10-14 15:48:20|175530.9|175440.9|175528.4|175438.4|175533.3|175443.3|175527.6|175437.6|8
1728920910000|2024-10-14 15:48:30|175529.3|175439.3|175528.5|175438.5|175529.3|175439.3|175528.5|175438.5|4
1728920920000|2024-10-14 15:48:40|175527.3|175437.3|175525.7|175435.7|175528.8|175438.8|175523.7|175433.7|6
1728920930000|2024-10-14 15:48:50|175525.3|175435.3|175529.5|175439.5|175529.5|175439.5|175525.3|175435.3|4
1728920940000|2024-10-14 15:49:00|175529.4|175439.4|175543.9|175453.9|175543.9|175453.9|175529.4|175439.4|9
1728920950000|2024-10-14 15:49:10|175545.4|175455.4|175545|175455|175546.2|175456.2|175540.5|175450.5|11
1728920960000|2024-10-14 15:49:20|175545.1|175455.1|175566.8|175476.8|175577.9|175487.9|175545.1|175455.1|15
1728920970000|2024-10-14 15:49:30|175564.8|175474.8|175548.4|175458.4|175566.7|175476.7|175548.4|175458.4|18
1728920980000|2024-10-14 15:49:40|175551.4|175461.4|175551.6|175461.6|175553.4|175463.4|175546.1|175456.1|10
1728920990000|2024-10-14 15:49:50|175551.5|175461.5|175558.4|175468.4|175559.2|175469.2|175549.6|175459.6|11
1728921000000|2024-10-14 15:50:00|175559.3|175469.3|175571.6|175481.6|175572.4|175482.4|175557.5|175467.5|12
1728921010000|2024-10-14 15:50:10|175566.5|175476.5|175557.8|175467.8|175566.5|175476.5|175552.2|175462.2|9
1728921020000|2024-10-14 15:50:20|175555.4|175465.4|175562.6|175472.6|175564.7|175474.7|175554.3|175464.3|15
1728921030000|2024-10-14 15:50:30|175560.3|175470.3|175559.3|175469.3|175562.4|175472.4|175556|175466|8
1728921040000|2024-10-14 15:50:40|175556.9|175466.9|175553.6|175463.6|175556.9|175466.9|175551.1|175461.1|7
1728921050000|2024-10-14 15:50:50|175553.3|175463.3|175541.4|175451.4|175553.3|175463.3|175540.2|175450.2|5
1728921060000|2024-10-14 15:51:00|175539.6|175449.6|175546.6|175456.6|175546.7|175456.7|175539.6|175449.6|8
1728921070000|2024-10-14 15:51:10|175548.1|175458.1|175551.5|175461.5|175551.5|175461.5|175548.1|175458.1|7
1728921080000|2024-10-14 15:51:20|175547.7|175457.7|175549.8|175459.8|175549.8|175459.8|175541.3|175451.3|11
1728921090000|2024-10-14 15:51:30|175542.9|175452.9|175549.4|175459.4|175552.6|175462.6|175542.9|175452.9|9
1728921100000|2024-10-14 15:51:40|175551.5|175461.5|175537.9|175447.9|175551.7|175461.7|175534.1|175444.1|6
1728921110000|2024-10-14 15:51:50|175535.4|175445.4|175548|175458|175550.4|175460.4|175535.4|175445.4|7
1728921120000|2024-10-14 15:52:00|175547.4|175457.4|175561.4|175471.4|175567.9|175477.9|175547.4|175457.4|10
1728921130000|2024-10-14 15:52:10|175563.8|175473.8|175562.2|175472.2|175563.8|175473.8|175561.4|175471.4|5
1728921140000|2024-10-14 15:52:20|175559.2|175469.2|175579.8|175489.8|175583.3|175493.3|175559.2|175469.2|7
1728921150000|2024-10-14 15:52:30|175580.1|175490.1|175575.8|175485.8|175580.1|175490.1|175574.3|175484.3|9
1728921160000|2024-10-14 15:52:40|175575.7|175485.7|175572.3|175482.3|175580.6|175490.6|175572.3|175482.3|10
1728921170000|2024-10-14 15:52:50|175575.7|175485.7|175569.5|175479.5|175575.7|175485.7|175566.8|175476.8|8
1728921180000|2024-10-14 15:53:00|175572|175482|175573.5|175483.5|175575.9|175485.9|175572|175482|9
1728921190000|2024-10-14 15:53:10|175573.6|175483.6|175579.4|175489.4|175587.2|175497.2|175571.6|175481.6|13
1728921200000|2024-10-14 15:53:20|175582.9|175492.9|175582.5|175492.5|175582.9|175492.9|175580.6|175490.6|4
1728921210000|2024-10-14 15:53:30|175580.7|175490.7|175579.5|175489.5|175580.7|175490.7|175579.5|175489.5|5
1728921220000|2024-10-14 15:53:40|175578.8|175488.8|175575.2|175485.2|175578.8|175488.8|175575.2|175485.2|6
1728921230000|2024-10-14 15:53:50|175575.4|175485.4|175583.2|175493.2|175585.7|175495.7|175571.4|175481.4|10
1728921240000|2024-10-14 15:54:00|175583.8|175493.8|175583.3|175493.3|175583.8|175493.8|175583.3|175493.3|2
1728921250000|2024-10-14 15:54:10|175585.6|175495.6|175587.4|175497.4|175588.3|175498.3|175584.9|175494.9|10
1728921260000|2024-10-14 15:54:20|175584.9|175494.9|175589.8|175499.8|175589.8|175499.8|175583.1|175493.1|9
1728921270000|2024-10-14 15:54:30|175587.8|175497.8|175583.4|175493.4|175587.8|175497.8|175579.8|175489.8|12
1728921280000|2024-10-14 15:54:40|175584.5|175494.5|175584.7|175494.7|175585.3|175495.3|175584.5|175494.5|3
1728921290000|2024-10-14 15:54:50|175585|175495|175583.4|175493.4|175585.3|175495.3|175580.6|175490.6|8
1728921300000|2024-10-14 15:55:00|175582.5|175492.5|175579.7|175489.7|175590.1|175500.1|175579.7|175489.7|16
1728921310000|2024-10-14 15:55:10|175578.5|175488.5|175584.2|175494.2|175585.8|175495.8|175572.7|175482.7|10
1728921320000|2024-10-14 15:55:20|175585.8|175495.8|175588.3|175498.3|175588.3|175498.3|175584.3|175494.3|6
1728921330000|2024-10-14 15:55:30|175588.4|175498.4|175589.2|175499.2|175589.2|175499.2|175588.2|175498.2|3
1728921340000|2024-10-14 15:55:40|175587.9|175497.9|175585.1|175495.1|175587.9|175497.9|175585.1|175495.1|6
1728921350000|2024-10-14 15:55:50|175587.6|175497.6|175593.8|175503.8|175596.3|175506.3|175586|175496|10
1728921360000|2024-10-14 15:56:00|175594|175504|175596.3|175506.3|175596.5|175506.5|175593.9|175503.9|5
1728921370000|2024-10-14 15:56:10|175594.2|175504.2|175589.5|175499.5|175594.2|175504.2|175586.5|175496.5|8
1728921380000|2024-10-14 15:56:20|175589.7|175499.7|175586.6|175496.6|175589.7|175499.7|175586.4|175496.4|10
1728921390000|2024-10-14 15:56:30|175587.1|175497.1|175585.7|175495.7|175592.5|175502.5|175585.7|175495.7|10
1728921400000|2024-10-14 15:56:40|175586.5|175496.5|175587|175497|175587.8|175497.8|175586.3|175496.3|4
1728921410000|2024-10-14 15:56:50|175586.6|175496.6|175585.3|175495.3|175586.6|175496.6|175585.3|175495.3|3
1728921420000|2024-10-14 15:57:00|175582.9|175492.9|175583.9|175493.9|175585|175495|175581.4|175491.4|6
1728921430000|2024-10-14 15:57:10|175585.3|175495.3|175577.6|175487.6|175586.9|175496.9|175577.6|175487.6|8
1728921440000|2024-10-14 15:57:20|175579.4|175489.4|175582.9|175492.9|175590.6|175500.6|175576.1|175486.1|7
1728921450000|2024-10-14 15:57:30|175583.1|175493.1|175574.7|175484.7|175583.1|175493.1|175573.5|175483.5|13
1728921460000|2024-10-14 15:57:40|175576.7|175486.7|175575.7|175485.7|175577.1|175487.1|175572.7|175482.7|7
1728921470000|2024-10-14 15:57:50|175574.5|175484.5|175573.7|175483.7|175580|175490|175571.7|175481.7|14
1728921480000|2024-10-14 15:58:00|175573.8|175483.8|175570|175480|175573.8|175483.8|175570|175480|5
1728921490000|2024-10-14 15:58:10|175572.5|175482.5|175581.6|175491.6|175582.8|175492.8|175572.5|175482.5|3
1728921500000|2024-10-14 15:58:20|175580.3|175490.3|175580.1|175490.1|175580.3|175490.3|175578.4|175488.4|5
1728921510000|2024-10-14 15:58:30|175578.9|175488.9|175578.7|175488.7|175578.9|175488.9|175562.8|175472.8|9
1728921520000|2024-10-14 15:58:40|175580.2|175490.2|175572.5|175482.5|175580.2|175490.2|175568.9|175478.9|12
1728921530000|2024-10-14 15:58:50|175574.3|175484.3|175573.9|175483.9|175580.9|175490.9|175573.9|175483.9|10
1728921540000|2024-10-14 15:59:00|175573.6|175483.6|175577.9|175487.9|175579.1|175489.1|175573.6|175483.6|6
1728921550000|2024-10-14 15:59:10|175579.1|175489.1|175569.1|175479.1|175579.3|175489.3|175569.1|175479.1|9
1728921560000|2024-10-14 15:59:20|175570.8|175480.8|175566.5|175476.5|175571.8|175481.8|175566|175476|9
1728921570000|2024-10-14 15:59:30|175566.6|175476.6|175561.3|175471.3|175566.6|175476.6|175558.9|175468.9|10
1728921580000|2024-10-14 15:59:40|175559|175469|175567.7|175477.7|175570.7|175480.7|175557.5|175467.5|15
1728921590000|2024-10-14 15:59:50|175567.5|175477.5|175573.5|175483.5|175575.7|175485.7|175567.5|175477.5|4
1728921600000|2024-10-14 16:00:00|175570.4|175480.4|175574.5|175484.5|175574.5|175484.5|175569.2|175479.2|9
1728921610000|2024-10-14 16:00:10|175573|175483|175578.5|175488.5|175578.5|175488.5|175572.1|175482.1|6
1728921620000|2024-10-14 16:00:20|175567.7|175477.7|175557.9|175467.9|175567.7|175477.7|175554.3|175464.3|11
1728921630000|2024-10-14 16:00:30|175556.7|175466.7|175556.4|175466.4|175561.4|175471.4|175556.4|175466.4|9
1728921640000|2024-10-14 16:00:40|175557.4|175467.4|175567.3|175477.3|175567.3|175477.3|175557.4|175467.4|8
1728921650000|2024-10-14 16:00:50|175567.6|175477.6|175567.6|175477.6|175567.8|175477.8|175566.9|175476.9|4
1728921660000|2024-10-14 16:01:00|175567.8|175477.8|175568.7|175478.7|175571.1|175481.1|175567.8|175477.8|8
1728921670000|2024-10-14 16:01:10|175565.9|175475.9|175558.1|175468.1|175565.9|175475.9|175553.9|175463.9|10
1728921680000|2024-10-14 16:01:20|175559.3|175469.3|175563.8|175473.8|175563.8|175473.8|175557.2|175467.2|9
1728921690000|2024-10-14 16:01:30|175561.2|175471.2|175556.8|175466.8|175561.7|175471.7|175556.8|175466.8|4
1728921700000|2024-10-14 16:01:40|175555.5|175465.5|175552|175462|175556.6|175466.6|175548.2|175458.2|8
1728921710000|2024-10-14 16:01:50|175551.2|175461.2|175547.8|175457.8|175552|175462|175543.5|175453.5|13
1728921720000|2024-10-14 16:02:00|175546.4|175456.4|175542.7|175452.7|175549.1|175459.1|175541.5|175451.5|11
1728921730000|2024-10-14 16:02:10|175543.5|175453.5|175536.6|175446.6|175543.5|175453.5|175533|175443|10
1728921740000|2024-10-14 16:02:20|175535.7|175445.7|175534.8|175444.8|175536.3|175446.3|175534.8|175444.8|4
1728921750000|2024-10-14 16:02:30|175534.2|175444.2|175533.5|175443.5|175536.1|175446.1|175532.8|175442.8|6
1728921760000|2024-10-14 16:02:40|175533.6|175443.6|175530.3|175440.3|175533.6|175443.6|175528.9|175438.9|5
1728921770000|2024-10-14 16:02:50|175528.6|175438.6|175536.4|175446.4|175545.3|175455.3|175528.6|175438.6|8
1728921780000|2024-10-14 16:03:00|175538.8|175448.8|175536.3|175446.3|175542.1|175452.1|175536.3|175446.3|6
1728921790000|2024-10-14 16:03:10|175537.4|175447.4|175594.9|175504.9|175594.9|175504.9|175537.4|175447.4|15
1728921800000|2024-10-14 16:03:20|175589.6|175499.6|175605.1|175515.1|175608.9|175518.9|175589.6|175499.6|21
1728921810000|2024-10-14 16:03:30|175609.8|175519.8|175608.4|175518.4|175610.5|175520.5|175606.8|175516.8|6
1728921820000|2024-10-14 16:03:40|175612.8|175522.8|175616.1|175526.1|175622.7|175532.7|175610.6|175520.6|10
1728921830000|2024-10-14 16:03:50|175616|175526|175613.9|175523.9|175619.2|175529.2|175607.1|175517.1|7
1728921840000|2024-10-14 16:04:00|175615.7|175525.7|175614.8|175524.8|175618.2|175528.2|175614.1|175524.1|8
1728921850000|2024-10-14 16:04:10|175615.2|175525.2|175615.5|175525.5|175618.8|175528.8|175613.1|175523.1|12
1728921860000|2024-10-14 16:04:20|175612.7|175522.7|175612.1|175522.1|175618.1|175528.1|175595.8|175505.8|11
1728921870000|2024-10-14 16:04:30|175613.3|175523.3|175610.8|175520.8|175616.4|175526.4|175610.3|175520.3|6
1728921880000|2024-10-14 16:04:40|175613.9|175523.9|175618.3|175528.3|175621.3|175531.3|175611.1|175521.1|12
1728921890000|2024-10-14 16:04:50|175617.2|175527.2|175617.9|175527.9|175618.9|175528.9|175617.2|175527.2|4
1728921900000|2024-10-14 16:05:00|175617.8|175527.8|175611.9|175521.9|175619.3|175529.3|175611.9|175521.9|6
1728921910000|2024-10-14 16:05:10|175592.5|175502.5|175607.2|175517.2|175612.8|175522.8|175591.9|175501.9|15
1728921920000|2024-10-14 16:05:20|175609.4|175519.4|175611.8|175521.8|175613.1|175523.1|175608.2|175518.2|5
1728921930000|2024-10-14 16:05:30|175611.1|175521.1|175612.7|175522.7|175612.7|175522.7|175611.1|175521.1|2
1728921940000|2024-10-14 16:05:40|175612.8|175522.8|175615|175525|175617|175527|175612.8|175522.8|11
1728921950000|2024-10-14 16:05:50|175615.5|175525.5|175612.5|175522.5|175615.5|175525.5|175612.5|175522.5|4
1728921960000|2024-10-14 16:06:00|175611.7|175521.7|175613|175523|175618.5|175528.5|175610.7|175520.7|15
1728921970000|2024-10-14 16:06:10|175611.8|175521.8|175616.7|175526.7|175616.7|175526.7|175611.8|175521.8|7
1728921980000|2024-10-14 16:06:20|175616.8|175526.8|175613|175523|175618.5|175528.5|175613|175523|7
1728921990000|2024-10-14 16:06:30|175615.3|175525.3|175617.4|175527.4|175618.7|175528.7|175612.6|175522.6|11
1728922000000|2024-10-14 16:06:40|175615.5|175525.5|175617.3|175527.3|175617.3|175527.3|175615.5|175525.5|2
1728922010000|2024-10-14 16:06:50|175639|175549|175650.9|175560.9|175654.5|175564.5|175639|175549|16
1728922020000|2024-10-14 16:07:00|175649.5|175559.5|175669.6|175579.6|175678.3|175588.3|175649.5|175559.5|21
1728922030000|2024-10-14 16:07:10|175671.3|175581.3|175670.7|175580.7|175673.7|175583.7|175666.9|175576.9|15
1728922040000|2024-10-14 16:07:20|175667.8|175577.8|175679.4|175589.4|175680.5|175590.5|175667.8|175577.8|10
1728922050000|2024-10-14 16:07:30|175679.2|175589.2|175678.4|175588.4|175680.6|175590.6|175672.9|175582.9|14
1728922060000|2024-10-14 16:07:40|175678.7|175588.7|175671.8|175581.8|175679|175589|175669.4|175579.4|11
1728922070000|2024-10-14 16:07:50|175671.5|175581.5|175672.5|175582.5|175673.8|175583.8|175670.9|175580.9|7
1728922080000|2024-10-14 16:08:00|175673.6|175583.6|175671.7|175581.7|175673.6|175583.6|175667.5|175577.5|8
1728922090000|2024-10-14 16:08:10|175669.6|175579.6|175668.4|175578.4|175670.2|175580.2|175668.4|175578.4|4
1728922100000|2024-10-14 16:08:20|175670.4|175580.4|175677.1|175587.1|175677.8|175587.8|175670.4|175580.4|8
1728922110000|2024-10-14 16:08:30|175676.1|175586.1|175666.9|175576.9|175679.5|175589.5|175665.5|175575.5|5
1728922120000|2024-10-14 16:08:40|175666.6|175576.6|175677.8|175587.8|175679|175589|175666.6|175576.6|6
1728922130000|2024-10-14 16:08:50|175678.2|175588.2|175698.6|175608.6|175722.2|175632.2|175677.5|175587.5|18
1728922140000|2024-10-14 16:09:00|175704.2|175614.2|175703.1|175613.1|175710.4|175620.4|175700.2|175610.2|16
1728922150000|2024-10-14 16:09:10|175704.7|175614.7|175702.5|175612.5|175709.5|175619.5|175702.5|175612.5|11
1728922160000|2024-10-14 16:09:20|175704.5|175614.5|175709.5|175619.5|175710.1|175620.1|175704.5|175614.5|6
1728922170000|2024-10-14 16:09:30|175706.6|175616.6|175702.9|175612.9|175706.6|175616.6|175701.9|175611.9|9
1728922180000|2024-10-14 16:09:40|175714.1|175624.1|175709.2|175619.2|175714.1|175624.1|175709.2|175619.2|6
1728922190000|2024-10-14 16:09:50|175704.2|175614.2|175712|175622|175712|175622|175704.2|175614.2|9
1728922200000|2024-10-14 16:10:00|175708.5|175618.5|175709.5|175619.5|175710.9|175620.9|175706.1|175616.1|10
1728922210000|2024-10-14 16:10:10|175709.2|175619.2|175709.5|175619.5|175709.6|175619.6|175709.2|175619.2|5
1728922220000|2024-10-14 16:10:20|175709.6|175619.6|175714.5|175624.5|175714.5|175624.5|175708.4|175618.4|5
1728922230000|2024-10-14 16:10:30|175713.8|175623.8|175710.4|175620.4|175713.8|175623.8|175708|175618|14
1728922240000|2024-10-14 16:10:40|175711.4|175621.4|175709|175619|175711.4|175621.4|175707.9|175617.9|6
1728922250000|2024-10-14 16:10:50|175709.2|175619.2|175708.8|175618.8|175711.3|175621.3|175706.5|175616.5|9
1728922260000|2024-10-14 16:11:00|175710.5|175620.5|175712.8|175622.8|175712.8|175622.8|175704.1|175614.1|12
1728922270000|2024-10-14 16:11:10|175717.5|175627.5|175718.2|175628.2|175721.5|175631.5|175717.5|175627.5|4
1728922280000|2024-10-14 16:11:20|175719|175629|175715.8|175625.8|175719|175629|175715.8|175625.8|8
1728922290000|2024-10-14 16:11:30|175717|175627|175712.1|175622.1|175717.7|175627.7|175712.1|175622.1|13
1728922300000|2024-10-14 16:11:40|175714.4|175624.4|175711.2|175621.2|175714.7|175624.7|175708.4|175618.4|7
1728922310000|2024-10-14 16:11:50|175710.7|175620.7|175713|175623|175713|175623|175710.7|175620.7|2
1728922320000|2024-10-14 16:12:00|175712|175622|175715.4|175625.4|175715.4|175625.4|175708.3|175618.3|9
1728922330000|2024-10-14 16:12:10|175717.4|175627.4|175714|175624|175717.4|175627.4|175713.4|175623.4|5
1728922340000|2024-10-14 16:12:20|175713.5|175623.5|175722.1|175632.1|175722.1|175632.1|175713.4|175623.4|7
1728922350000|2024-10-14 16:12:30|175722|175632|175717|175627|175722|175632|175717|175627|7
1728922360000|2024-10-14 16:12:40|175715.8|175625.8|175721.1|175631.1|175731.9|175641.9|175714.4|175624.4|7
1728922370000|2024-10-14 16:12:50|175721.3|175631.3|175713.4|175623.4|175723.5|175633.5|175713.4|175623.4|8
1728922380000|2024-10-14 16:13:00|175711.1|175621.1|175710.9|175620.9|175715.6|175625.6|175709.9|175619.9|10
1728922390000|2024-10-14 16:13:10|175710.7|175620.7|175705.6|175615.6|175710.8|175620.8|175705.6|175615.6|6
1728922400000|2024-10-14 16:13:20|175706.4|175616.4|175711.5|175621.5|175711.8|175621.8|175706.4|175616.4|8
1728922410000|2024-10-14 16:13:30|175709.6|175619.6|175704|175614|175709.6|175619.6|175694.7|175604.7|8
1728922420000|2024-10-14 16:13:40|175715.7|175625.7|175705.2|175615.2|175715.7|175625.7|175704.2|175614.2|7
1728922430000|2024-10-14 16:13:50|175707.4|175617.4|175710.7|175620.7|175714|175624|175707.4|175617.4|6
1728922440000|2024-10-14 16:14:00|175709|175619|175708.4|175618.4|175710.7|175620.7|175706.6|175616.6|5
1728922450000|2024-10-14 16:14:10|175708.2|175618.2|175706.2|175616.2|175708.2|175618.2|175706.2|175616.2|2
1728922460000|2024-10-14 16:14:20|175684.8|175594.8|175711|175621|175715.3|175625.3|175684.8|175594.8|11
1728922470000|2024-10-14 16:14:30|175710|175620|175696.6|175606.6|175716.8|175626.8|175694.8|175604.8|7
1728922480000|2024-10-14 16:14:40|175695.7|175605.7|175694.4|175604.4|175695.8|175605.8|175688.3|175598.3|8
1728922490000|2024-10-14 16:14:50|175692.2|175602.2|175689.6|175599.6|175692.2|175602.2|175688.4|175598.4|5
1728922500000|2024-10-14 16:15:00|175689.4|175599.4|175680.5|175590.5|175689.4|175599.4|175680.5|175590.5|8
1728922510000|2024-10-14 16:15:10|175680.7|175590.7|175679|175589|175688.3|175598.3|175679|175589|7
1728922520000|2024-10-14 16:15:20|175681|175591|175676.1|175586.1|175687.6|175597.6|175676.1|175586.1|11
1728922530000|2024-10-14 16:15:30|175676.9|175586.9|175680.6|175590.6|175685.4|175595.4|175676.1|175586.1|5
1728922540000|2024-10-14 16:15:40|175680.9|175590.9|175681.8|175591.8|175681.8|175591.8|175680.9|175590.9|6
1728922550000|2024-10-14 16:15:50|175681.9|175591.9|175684.8|175594.8|175688.9|175598.9|175681.9|175591.9|7
1728922560000|2024-10-14 16:16:00|175683|175593|175674.7|175584.7|175683|175593|175666.4|175576.4|9
1728922570000|2024-10-14 16:16:10|175678.3|175588.3|175693|175603|175694.4|175604.4|175678.3|175588.3|6
1728922580000|2024-10-14 16:16:20|175692.1|175602.1|175698|175608|175698|175608|175692|175602|3
1728922590000|2024-10-14 16:16:30|175699.8|175609.8|175694.6|175604.6|175703.3|175613.3|175690.7|175600.7|12
1728922600000|2024-10-14 16:16:40|175695.4|175605.4|175702.2|175612.2|175703.6|175613.6|175693.5|175603.5|5
1728922610000|2024-10-14 16:16:50|175704.6|175614.6|175708.3|175618.3|175709|175619|175697.7|175607.7|6
1728922620000|2024-10-14 16:17:00|175711.8|175621.8|175716.6|175626.6|175732.3|175642.3|175708.7|175618.7|17
1728922630000|2024-10-14 16:17:10|175718.1|175628.1|175707.3|175617.3|175718.1|175628.1|175704.7|175614.7|9
1728922640000|2024-10-14 16:17:20|175705.9|175615.9|175704|175614|175706|175616|175704|175614|3
1728922650000|2024-10-14 16:17:30|175705.2|175615.2|175704.6|175614.6|175705.2|175615.2|175704.6|175614.6|3
1728922660000|2024-10-14 16:17:40|175704.2|175614.2|175703|175613|175708.9|175618.9|175702.1|175612.1|8
1728922670000|2024-10-14 16:17:50|175702.2|175612.2|175702.6|175612.6|175702.6|175612.6|175701.9|175611.9|3
1728922680000|2024-10-14 16:18:00|175701.8|175611.8|175705.4|175615.4|175705.4|175615.4|175696|175606|6
1728922690000|2024-10-14 16:18:10|175706.6|175616.6|175699.7|175609.7|175716.2|175626.2|175688.3|175598.3|20
1728922700000|2024-10-14 16:18:20|175699.5|175609.5|175697.3|175607.3|175699.5|175609.5|175694.7|175604.7|6
1728922710000|2024-10-14 16:18:30|175698.1|175608.1|175698.3|175608.3|175698.3|175608.3|175698.1|175608.1|2
1728922720000|2024-10-14 16:18:40|175695.3|175605.3|175687.7|175597.7|175695.3|175605.3|175681.8|175591.8|10
1728922730000|2024-10-14 16:18:50|175685.3|175595.3|175680.2|175590.2|175685.3|175595.3|175678.2|175588.2|8
1728922740000|2024-10-14 16:19:00|175681.8|175591.8|175695.4|175605.4|175695.6|175605.6|175672.4|175582.4|15
1728922750000|2024-10-14 16:19:10|175696.4|175606.4|175694|175604|175697.5|175607.5|175694|175604|7
1728922760000|2024-10-14 16:19:20|175692.4|175602.4|175687.1|175597.1|175692.4|175602.4|175686.3|175596.3|5
1728922770000|2024-10-14 16:19:30|175687.2|175597.2|175686.4|175596.4|175687.2|175597.2|175686|175596|3
1728922780000|2024-10-14 16:19:40|175684.8|175594.8|175685.2|175595.2|175685.4|175595.4|175684.8|175594.8|3
1728922790000|2024-10-14 16:19:50|175685.3|175595.3|175685.4|175595.4|175685.4|175595.4|175679.3|175589.3|9
1728922800000|2024-10-14 16:20:00|175683.4|175593.4|175680.4|175590.4|175685.9|175595.9|175680.4|175590.4|7
1728922810000|2024-10-14 16:20:10|175666.3|175576.3|175670.8|175580.8|175671.4|175581.4|175666.3|175576.3|4
1728922820000|2024-10-14 16:20:20|175670.9|175580.9|175678.1|175588.1|175680|175590|175670.8|175580.8|9
1728922830000|2024-10-14 16:20:30|175680.8|175590.8|175685.2|175595.2|175685.2|175595.2|175680.8|175590.8|3
1728922840000|2024-10-14 16:20:40|175686.8|175596.8|175686.5|175596.5|175687.9|175597.9|175686.4|175596.4|7
1728922850000|2024-10-14 16:20:50|175688.3|175598.3|175688.6|175598.6|175691|175601|175685.3|175595.3|13
1728922860000|2024-10-14 16:21:00|175687.5|175597.5|175688.9|175598.9|175688.9|175598.9|175685.9|175595.9|9
1728922870000|2024-10-14 16:21:10|175687.3|175597.3|175691.6|175601.6|175695|175605|175687.3|175597.3|10
1728922880000|2024-10-14 16:21:20|175691.9|175601.9|175691.9|175601.9|175694|175604|175691.9|175601.9|4
1728922890000|2024-10-14 16:21:30|175694.6|175604.6|175689.5|175599.5|175696.7|175606.7|175689.5|175599.5|8
1728922900000|2024-10-14 16:21:40|175689.4|175599.4|175688.8|175598.8|175689.4|175599.4|175688.8|175598.8|3
1728922910000|2024-10-14 16:21:50|175685.6|175595.6|175684|175594|175686.9|175596.9|175681.1|175591.1|7
1728922920000|2024-10-14 16:22:00|175682.8|175592.8|175683.2|175593.2|175684.2|175594.2|175682.8|175592.8|4
1728922930000|2024-10-14 16:22:10|175685.2|175595.2|175686.5|175596.5|175688.8|175598.8|175685.2|175595.2|7
1728922940000|2024-10-14 16:22:20|175684.7|175594.7|175684|175594|175685.5|175595.5|175682.8|175592.8|7
1728922950000|2024-10-14 16:22:30|175685.6|175595.6|175680.4|175590.4|175685.6|175595.6|175680.4|175590.4|10
1728922960000|2024-10-14 16:22:40|175678.4|175588.4|175673.3|175583.3|175678.4|175588.4|175669.1|175579.1|9
1728922970000|2024-10-14 16:22:50|175675.3|175585.3|175679.9|175589.9|175683.4|175593.4|175675.3|175585.3|6
1728922980000|2024-10-14 16:23:00|175677.9|175587.9|175673.3|175583.3|175677.9|175587.9|175673.3|175583.3|5
1728922990000|2024-10-14 16:23:10|175686.6|175596.6|175685.2|175595.2|175686.6|175596.6|175685.2|175595.2|2
1728923000000|2024-10-14 16:23:20|175686.2|175596.2|175687.6|175597.6|175687.6|175597.6|175686.2|175596.2|4
1728923010000|2024-10-14 16:23:30|175686|175596|175673.2|175583.2|175686|175596|175673.2|175583.2|7
1728923020000|2024-10-14 16:23:40|175671.9|175581.9|175671.9|175581.9|175672|175582|175671.8|175581.8|4
1728923030000|2024-10-14 16:23:50|175673.8|175583.8|175671.8|175581.8|175676.9|175586.9|175671.8|175581.8|4
1728923040000|2024-10-14 16:24:00|175673.9|175583.9|175682.6|175592.6|175689.2|175599.2|175673.9|175583.9|8
1728923050000|2024-10-14 16:24:10|175675.4|175585.4|175679.8|175589.8|175683.5|175593.5|175675.4|175585.4|9
1728923060000|2024-10-14 16:24:20|175681.4|175591.4|175684.3|175594.3|175690|175600|175681.4|175591.4|6
1728923070000|2024-10-14 16:24:30|175684|175594|175683.8|175593.8|175684|175594|175683.8|175593.8|2
1728923080000|2024-10-14 16:24:40|175683.4|175593.4|175668.2|175578.2|175683.4|175593.4|175663.3|175573.3|7
1728923090000|2024-10-14 16:24:50|175670.7|175580.7|175671|175581|175674.4|175584.4|175668.4|175578.4|9
1728923100000|2024-10-14 16:25:00|175672.4|175582.4|175674.6|175584.6|175674.6|175584.6|175670.7|175580.7|5
1728923110000|2024-10-14 16:25:10|175673.1|175583.1|175672|175582|175673.1|175583.1|175672|175582|2
1728923120000|2024-10-14 16:25:20|175671.8|175581.8|175674|175584|175674.2|175584.2|175671.6|175581.6|6
1728923130000|2024-10-14 16:25:30|175672|175582|175669.5|175579.5|175672|175582|175665.7|175575.7|7
1728923140000|2024-10-14 16:25:40|175668.6|175578.6|175668.6|175578.6|175668.6|175578.6|175668.6|175578.6|1
1728923150000|2024-10-14 16:25:50|175675.1|175585.1|175673.6|175583.6|175675.3|175585.3|175673|175583|6
1728923160000|2024-10-14 16:26:00|175672.2|175582.2|175667.9|175577.9|175672.2|175582.2|175667.9|175577.9|3
1728923170000|2024-10-14 16:26:10|175667.8|175577.8|175687.4|175597.4|175687.4|175597.4|175667|175577|5
1728923180000|2024-10-14 16:26:20|175686.2|175596.2|175688.1|175598.1|175688.4|175598.4|175686.2|175596.2|4
1728923190000|2024-10-14 16:26:30|175689.1|175599.1|175693.2|175603.2|175693.8|175603.8|175689.1|175599.1|4
1728923200000|2024-10-14 16:26:40|175690.9|175600.9|175685.4|175595.4|175695.5|175605.5|175683.9|175593.9|7
1728923210000|2024-10-14 16:26:50|175686|175596|175685.4|175595.4|175686.6|175596.6|175682.4|175592.4|7
1728923220000|2024-10-14 16:27:00|175681.8|175591.8|175679.8|175589.8|175681.8|175591.8|175679.8|175589.8|2
1728923230000|2024-10-14 16:27:10|175678.1|175588.1|175676.2|175586.2|175678.1|175588.1|175676.2|175586.2|3
1728923240000|2024-10-14 16:27:20|175672.4|175582.4|175666.5|175576.5|175672.4|175582.4|175666.5|175576.5|3
1728923250000|2024-10-14 16:27:30|175666.6|175576.6|175685.6|175595.6|175688.6|175598.6|175666.2|175576.2|8
1728923260000|2024-10-14 16:27:40|175684.6|175594.6|175684|175594|175684.6|175594.6|175684|175594|3
1728923270000|2024-10-14 16:27:50|175685.5|175595.5|175687|175597|175687|175597|175685.5|175595.5|2
1728923280000|2024-10-14 16:28:00|175686|175596|175681.9|175591.9|175687|175597|175681.9|175591.9|6
1728923290000|2024-10-14 16:28:10|175683.3|175593.3|175686.8|175596.8|175686.8|175596.8|175683.3|175593.3|2
1728923300000|2024-10-14 16:28:20|175684.6|175594.6|175683.7|175593.7|175684.6|175594.6|175680.4|175590.4|6
1728923310000|2024-10-14 16:28:30|175684.3|175594.3|175686.5|175596.5|175686.8|175596.8|175684.3|175594.3|5
1728923320000|2024-10-14 16:28:40|175684.7|175594.7|175669.6|175579.6|175684.7|175594.7|175662.4|175572.4|7
1728923330000|2024-10-14 16:28:50|175669.1|175579.1|175672.9|175582.9|175672.9|175582.9|175664.6|175574.6|7
1728923340000|2024-10-14 16:29:00|175673.2|175583.2|175672.9|175582.9|175673.2|175583.2|175672.9|175582.9|2
1728923350000|2024-10-14 16:29:10|175673.1|175583.1|175672.7|175582.7|175673.1|175583.1|175672.7|175582.7|3
1728923360000|2024-10-14 16:29:20|175682|175592|175682|175592|175682|175592|175682|175592|1
1728923370000|2024-10-14 16:29:30|175680.1|175590.1|175672.4|175582.4|175680.1|175590.1|175672.4|175582.4|5
1728923380000|2024-10-14 16:29:40|175669.8|175579.8|175661.9|175571.9|175671.3|175581.3|175660.1|175570.1|12
1728923390000|2024-10-14 16:29:50|175662.1|175572.1|175662|175572|175662.1|175572.1|175659.5|175569.5|5
1728923400000|2024-10-14 16:30:00|175661.1|175571.1|175659.4|175569.4|175661.1|175571.1|175650.3|175560.3|6
1728923410000|2024-10-14 16:30:10|175659.9|175569.9|175655.4|175565.4|175659.9|175569.9|175653.7|175563.7|9
1728923420000|2024-10-14 16:30:20|175655.2|175565.2|175665.5|175575.5|175665.5|175575.5|175655.2|175565.2|3
1728923430000|2024-10-14 16:30:30|175665.3|175575.3|175663.9|175573.9|175665.3|175575.3|175663.9|175573.9|3
1728923440000|2024-10-14 16:30:40|175664.1|175574.1|175678.6|175588.6|175678.6|175588.6|175655.4|175565.4|10
1728923450000|2024-10-14 16:30:50|175680.4|175590.4|175682.1|175592.1|175682.1|175592.1|175680.4|175590.4|2
1728923460000|2024-10-14 16:31:00|175680.9|175590.9|175684|175594|175690.6|175600.6|175680.9|175590.9|11
1728923470000|2024-10-14 16:31:10|175681.8|175591.8|175679.5|175589.5|175681.8|175591.8|175679.5|175589.5|2
1728923480000|2024-10-14 16:31:20|175678.5|175588.5|175685.9|175595.9|175685.9|175595.9|175675.2|175585.2|5
1728923490000|2024-10-14 16:31:30|175685.1|175595.1|175725.4|175635.4|175726.4|175636.4|175685.1|175595.1|11
1728923500000|2024-10-14 16:31:40|175727|175637|175737.7|175647.7|175741.8|175651.8|175727|175637|13
1728923510000|2024-10-14 16:31:50|175736.4|175646.4|175733.8|175643.8|175737.7|175647.7|175733.8|175643.8|6
1728923520000|2024-10-14 16:32:00|175736.8|175646.8|175752.6|175662.6|175753.4|175663.4|175736.7|175646.7|17
1728923530000|2024-10-14 16:32:10|175754.4|175664.4|175761.1|175671.1|175782.6|175692.6|175746.1|175656.1|20
1728923540000|2024-10-14 16:32:20|175759.4|175669.4|175760.9|175670.9|175763.2|175673.2|175756.7|175666.7|14
1728923550000|2024-10-14 16:32:30|175759.3|175669.3|175760|175670|175760|175670|175758.2|175668.2|4
1728923560000|2024-10-14 16:32:40|175756.3|175666.3|175759.2|175669.2|175759.2|175669.2|175752.4|175662.4|10
1728923570000|2024-10-14 16:32:50|175764.9|175674.9|175755.5|175665.5|175764.9|175674.9|175755.5|175665.5|20
1728923580000|2024-10-14 16:33:00|175753.2|175663.2|175756.8|175666.8|175758.6|175668.6|175753.1|175663.1|7
1728923590000|2024-10-14 16:33:10|175756.1|175666.1|175757.6|175667.6|175757.6|175667.6|175752.3|175662.3|7
1728923600000|2024-10-14 16:33:20|175758.9|175668.9|175758.9|175668.9|175759|175669|175758.9|175668.9|3
1728923610000|2024-10-14 16:33:30|175764.6|175674.6|175770.2|175680.2|175770.2|175680.2|175764.6|175674.6|8
1728923620000|2024-10-14 16:33:40|175768.6|175678.6|175768.6|175678.6|175768.6|175678.6|175768.6|175678.6|1
1728923630000|2024-10-14 16:33:50|175768.5|175678.5|175764|175674|175768.5|175678.5|175753.4|175663.4|5
1728923640000|2024-10-14 16:34:00|175764.8|175674.8|175762.7|175672.7|175767.4|175677.4|175760.3|175670.3|7
1728923650000|2024-10-14 16:34:10|175764.9|175674.9|175762|175672|175764.9|175674.9|175762|175672|4
1728923660000|2024-10-14 16:34:20|175760.6|175670.6|175759.9|175669.9|175762.4|175672.4|175755.8|175665.8|7
1728923670000|2024-10-14 16:34:30|175759.8|175669.8|175774.4|175684.4|175774.5|175684.5|175759.8|175669.8|8
1728923680000|2024-10-14 16:34:40|175774.5|175684.5|175769.6|175679.6|175774.5|175684.5|175767.3|175677.3|5
1728923690000|2024-10-14 16:34:50|175770.8|175680.8|175773.5|175683.5|175773.5|175683.5|175767.8|175677.8|10
1728923700000|2024-10-14 16:35:00|175771.7|175681.7|175757.2|175667.2|175771.7|175681.7|175757.2|175667.2|6
1728923710000|2024-10-14 16:35:10|175757.3|175667.3|175745.6|175655.6|175757.5|175667.5|175743.9|175653.9|7
1728923720000|2024-10-14 16:35:20|175745.8|175655.8|175755.1|175665.1|175755.1|175665.1|175745.8|175655.8|5
1728923730000|2024-10-14 16:35:30|175757.9|175667.9|175746.5|175656.5|175760.1|175670.1|175746.5|175656.5|7
1728923740000|2024-10-14 16:35:40|175748|175658|175748.5|175658.5|175748.5|175658.5|175748|175658|2
1728923750000|2024-10-14 16:35:50|175748.1|175658.1|175746.5|175656.5|175748.1|175658.1|175746.5|175656.5|2
1728923760000|2024-10-14 16:36:00|175746.4|175656.4|175740.1|175650.1|175746.4|175656.4|175738.9|175648.9|5
1728923770000|2024-10-14 16:36:10|175740|175650|175750.7|175660.7|175750.8|175660.8|175740|175650|4
1728923780000|2024-10-14 16:36:20|175738.9|175648.9|175742.2|175652.2|175743.8|175653.8|175738.9|175648.9|6
1728923790000|2024-10-14 16:36:30|175742|175652|175740.8|175650.8|175742.3|175652.3|175740.8|175650.8|3
1728923800000|2024-10-14 16:36:40|175741|175651|175747.3|175657.3|175750.4|175660.4|175741|175651|8
1728923820000|2024-10-14 16:37:00|175747.5|175657.5|175725.5|175635.5|175747.5|175657.5|175724.8|175634.8|7
1728923830000|2024-10-14 16:37:10|175726.5|175636.5|175737.4|175647.4|175742.6|175652.6|175726.5|175636.5|5
1728923840000|2024-10-14 16:37:20|175739.1|175649.1|175737.7|175647.7|175739.1|175649.1|175737.7|175647.7|3
1728923850000|2024-10-14 16:37:30|175737.4|175647.4|175747.9|175657.9|175749.4|175659.4|175737.3|175647.3|8
1728923860000|2024-10-14 16:37:40|175745.7|175655.7|175752.4|175662.4|175752.4|175662.4|175745.7|175655.7|7
1728923870000|2024-10-14 16:37:50|175752.6|175662.6|175744.9|175654.9|175752.6|175662.6|175741.2|175651.2|4
1728923880000|2024-10-14 16:38:00|175743.1|175653.1|175747.1|175657.1|175747.1|175657.1|175743.1|175653.1|6
1728923890000|2024-10-14 16:38:10|175747.3|175657.3|175748.1|175658.1|175748.1|175658.1|175744|175654|4
1728923900000|2024-10-14 16:38:20|175749.9|175659.9|175742.8|175652.8|175754|175664|175741.7|175651.7|10
1728923910000|2024-10-14 16:38:30|175743.8|175653.8|175753.8|175663.8|175753.8|175663.8|175743.4|175653.4|8
1728923920000|2024-10-14 16:38:40|175752.8|175662.8|175764.3|175674.3|175767.2|175677.2|175752.8|175662.8|10
1728923930000|2024-10-14 16:38:50|175764.9|175674.9|175770.8|175680.8|175770.8|175680.8|175764.9|175674.9|4
1728923940000|2024-10-14 16:39:00|175773.4|175683.4|175788|175698|175788.6|175698.6|175773.4|175683.4|14
1728923950000|2024-10-14 16:39:10|175790.8|175700.8|175785.2|175695.2|175790.8|175700.8|175785.2|175695.2|5
1728923960000|2024-10-14 16:39:20|175788.4|175698.4|175788.9|175698.9|175789.2|175699.2|175782.3|175692.3|7
1728923970000|2024-10-14 16:39:30|175789.3|175699.3|175795|175705|175805.4|175715.4|175789.3|175699.3|11
1728923980000|2024-10-14 16:39:40|175795.6|175705.6|175797.3|175707.3|175802.8|175712.8|175795.6|175705.6|9
1728923990000|2024-10-14 16:39:50|175795.2|175705.2|175795.1|175705.1|175795.2|175705.2|175788.1|175698.1|11
1728924000000|2024-10-14 16:40:00|175795.4|175705.4|175799.2|175709.2|175804.8|175714.8|175795.3|175705.3|11
1728924010000|2024-10-14 16:40:10|175800|175710|175786|175696|175802.9|175712.9|175780.5|175690.5|7
1728924020000|2024-10-14 16:40:20|175787.2|175697.2|175785.2|175695.2|175787.2|175697.2|175785.2|175695.2|2
1728924030000|2024-10-14 16:40:30|175784.8|175694.8|175787.6|175697.6|175787.6|175697.6|175784.8|175694.8|4
1728924040000|2024-10-14 16:40:40|175785.6|175695.6|175780|175690|175785.6|175695.6|175780|175690|3
1728924050000|2024-10-14 16:40:50|175779.9|175689.9|175779.7|175689.7|175780|175690|175779.7|175689.7|4
1728924060000|2024-10-14 16:41:00|175782.5|175692.5|175784.6|175694.6|175785|175695|175782.5|175692.5|6
1728924070000|2024-10-14 16:41:10|175784|175694|175783.5|175693.5|175784|175694|175783.5|175693.5|2
1728924080000|2024-10-14 16:41:20|175784.3|175694.3|175783.5|175693.5|175785.2|175695.2|175783.5|175693.5|4
1728924090000|2024-10-14 16:41:30|175784.1|175694.1|175778.8|175688.8|175784.1|175694.1|175778|175688|8
1728924100000|2024-10-14 16:41:40|175785.2|175695.2|175781.7|175691.7|175785.2|175695.2|175781.7|175691.7|4
1728924110000|2024-10-14 16:41:50|175784|175694|175791.1|175701.1|175791.3|175701.3|175784|175694|6
1728924120000|2024-10-14 16:42:00|175792.5|175702.5|175792.6|175702.6|175792.8|175702.8|175792.5|175702.5|5
1728924130000|2024-10-14 16:42:10|175791.6|175701.6|175791.6|175701.6|175791.6|175701.6|175791.6|175701.6|1
1728924140000|2024-10-14 16:42:20|175792.4|175702.4|175792.3|175702.3|175792.4|175702.4|175792.3|175702.3|2
1728924150000|2024-10-14 16:42:30|175789.3|175699.3|175792.4|175702.4|175793.4|175703.4|175787.9|175697.9|7
1728924160000|2024-10-14 16:42:40|175789.2|175699.2|175794.2|175704.2|175803.8|175713.8|175783.3|175693.3|13
1728924170000|2024-10-14 16:42:50|175794.8|175704.8|175793.8|175703.8|175794.8|175704.8|175793.8|175703.8|2
1728924180000|2024-10-14 16:43:00|175794.2|175704.2|175794.3|175704.3|175794.8|175704.8|175793.2|175703.2|5
1728924190000|2024-10-14 16:43:10|175796.2|175706.2|175798.1|175708.1|175799.5|175709.5|175796.2|175706.2|6
1728924200000|2024-10-14 16:43:20|175802.2|175712.2|175804.6|175714.6|175804.6|175714.6|175801.3|175711.3|4
1728924210000|2024-10-14 16:43:30|175801|175711|175794|175704|175801|175711|175792.1|175702.1|9
1728924220000|2024-10-14 16:43:40|175795.7|175705.7|175798.2|175708.2|175801.9|175711.9|175795.7|175705.7|7
1728924230000|2024-10-14 16:43:50|175795.3|175705.3|175801.5|175711.5|175806.1|175716.1|175795.3|175705.3|8
1728924240000|2024-10-14 16:44:00|175798.9|175708.9|175803.3|175713.3|175820.7|175730.7|175798.9|175708.9|11
1728924250000|2024-10-14 16:44:10|175802.1|175712.1|175798.8|175708.8|175802.1|175712.1|175798.8|175708.8|4
1728924260000|2024-10-14 16:44:20|175799.8|175709.8|175801|175711|175803.2|175713.2|175799.2|175709.2|8
1728924270000|2024-10-14 16:44:30|175802|175712|175804.1|175714.1|175804.2|175714.2|175802|175712|3
1728924280000|2024-10-14 16:44:40|175803.5|175713.5|175803.9|175713.9|175804.4|175714.4|175803.2|175713.2|4
1728924290000|2024-10-14 16:44:50|175807.4|175717.4|175826.9|175736.9|175826.9|175736.9|175807.4|175717.4|7
1728924300000|2024-10-14 16:45:00|175830.1|175740.1|175825.1|175735.1|175832.8|175742.8|175825.1|175735.1|5
1728924310000|2024-10-14 16:45:10|175824.6|175734.6|175825.3|175735.3|175827.2|175737.2|175824.6|175734.6|6
1728924320000|2024-10-14 16:45:20|175823.4|175733.4|175821.4|175731.4|175825|175735|175820.6|175730.6|7
1728924330000|2024-10-14 16:45:30|175820.7|175730.7|175820.7|175730.7|175820.7|175730.7|175820.7|175730.7|1
1728924340000|2024-10-14 16:45:40|175815.2|175725.2|175817.8|175727.8|175819.6|175729.6|175815.2|175725.2|6
1728924350000|2024-10-14 16:45:50|175818.9|175728.9|175826.8|175736.8|175826.8|175736.8|175818.9|175728.9|4
1728924360000|2024-10-14 16:46:00|175826.2|175736.2|175820.1|175730.1|175826.2|175736.2|175814.2|175724.2|7
1728924370000|2024-10-14 16:46:10|175818.7|175728.7|175814.6|175724.6|175819|175729|175808.9|175718.9|11
1728924380000|2024-10-14 16:46:20|175815.2|175725.2|175816.4|175726.4|175820.9|175730.9|175815.2|175725.2|7
1728924390000|2024-10-14 16:46:30|175821.8|175731.8|175823.4|175733.4|175823.8|175733.8|175821.8|175731.8|4
1728924400000|2024-10-14 16:46:40|175823.3|175733.3|175822.6|175732.6|175823.3|175733.3|175822.6|175732.6|2
1728924410000|2024-10-14 16:46:50|175821|175731|175809.4|175719.4|175821|175731|175809.4|175719.4|8
1728924420000|2024-10-14 16:47:00|175808.4|175718.4|175809.9|175719.9|175811.7|175721.7|175808.4|175718.4|4
1728924430000|2024-10-14 16:47:10|175808.5|175718.5|175805.7|175715.7|175810.3|175720.3|175804.5|175714.5|11
1728924440000|2024-10-14 16:47:20|175809.3|175719.3|175810.1|175720.1|175811.8|175721.8|175809.3|175719.3|4
1728924450000|2024-10-14 16:47:30|175809.6|175719.6|175800|175710|175809.6|175719.6|175797|175707|7
1728924460000|2024-10-14 16:47:40|175798.5|175708.5|175796.7|175706.7|175802.9|175712.9|175795|175705|6
1728924470000|2024-10-14 16:47:50|175798.5|175708.5|175814.5|175724.5|175814.5|175724.5|175798.5|175708.5|4
1728924480000|2024-10-14 16:48:00|175814.4|175724.4|175819.8|175729.8|175821.7|175731.7|175814.4|175724.4|11
1728924490000|2024-10-14 16:48:10|175820.3|175730.3|175810.4|175720.4|175820.4|175730.4|175810.4|175720.4|9
1728924500000|2024-10-14 16:48:20|175812.4|175722.4|175812.4|175722.4|175814.2|175724.2|175810.4|175720.4|9
1728924510000|2024-10-14 16:48:30|175808.2|175718.2|175815.9|175725.9|175816|175726|175808.2|175718.2|10
1728924520000|2024-10-14 16:48:40|175817.2|175727.2|175803.2|175713.2|175817.2|175727.2|175803.2|175713.2|7
1728924530000|2024-10-14 16:48:50|175804.1|175714.1|175809.1|175719.1|175809.1|175719.1|175802.8|175712.8|4
1728924540000|2024-10-14 16:49:00|175808.3|175718.3|175810.6|175720.6|175811.3|175721.3|175808.3|175718.3|9
1728924550000|2024-10-14 16:49:10|175809.9|175719.9|175806.5|175716.5|175809.9|175719.9|175804.1|175714.1|8
1728924560000|2024-10-14 16:49:20|175806.4|175716.4|175800.5|175710.5|175806.5|175716.5|175800.5|175710.5|5
1728924570000|2024-10-14 16:49:30|175800.4|175710.4|175814.3|175724.3|175816.2|175726.2|175800.3|175710.3|6
1728924580000|2024-10-14 16:49:40|175813.5|175723.5|175810.2|175720.2|175813.5|175723.5|175807|175717|7
1728924590000|2024-10-14 16:49:50|175809.9|175719.9|175811.6|175721.6|175812.4|175722.4|175809.6|175719.6|6
1728924600000|2024-10-14 16:50:00|175812.1|175722.1|175817.1|175727.1|175820.9|175730.9|175812.1|175722.1|7
1728924610000|2024-10-14 16:50:10|175817.3|175727.3|175815.4|175725.4|175817.3|175727.3|175815.4|175725.4|3
1728924620000|2024-10-14 16:50:20|175815.1|175725.1|175815.7|175725.7|175815.7|175725.7|175815.1|175725.1|2
1728924630000|2024-10-14 16:50:30|175815|175725|175824.4|175734.4|175825.2|175735.2|175815|175725|7
1728924640000|2024-10-14 16:50:40|175820.8|175730.8|175820.6|175730.6|175826|175736|175814.9|175724.9|8
1728924650000|2024-10-14 16:50:50|175819.9|175729.9|175820|175730|175820|175730|175819.9|175729.9|2
1728924660000|2024-10-14 16:51:00|175818.4|175728.4|175819|175729|175819.5|175729.5|175818.4|175728.4|4
1728924670000|2024-10-14 16:51:10|175820.6|175730.6|175818|175728|175823.8|175733.8|175818|175728|5
1728924680000|2024-10-14 16:51:20|175818.2|175728.2|175816.3|175726.3|175818.2|175728.2|175814.6|175724.6|6
1728924690000|2024-10-14 16:51:30|175816.6|175726.6|175817|175727|175817|175727|175816.6|175726.6|2
1728924700000|2024-10-14 16:51:40|175815.3|175725.3|175796.5|175706.5|175815.3|175725.3|175789.9|175699.9|5
1728924710000|2024-10-14 16:51:50|175798.2|175708.2|175798.7|175708.7|175799.9|175709.9|175796.8|175706.8|5
1728924720000|2024-10-14 16:52:00|175797.7|175707.7|175799.9|175709.9|175801.3|175711.3|175797.7|175707.7|4
1728924730000|2024-10-14 16:52:10|175800.1|175710.1|175797|175707|175802.3|175712.3|175793.3|175703.3|18
1728924750000|2024-10-14 16:52:30|175799|175709|175809.4|175719.4|175809.4|175719.4|175795.2|175705.2|11
1728924760000|2024-10-14 16:52:40|175808.4|175718.4|175811.4|175721.4|175811.5|175721.5|175808.4|175718.4|7
1728924770000|2024-10-14 16:52:50|175809.9|175719.9|175812|175722|175812|175722|175809.2|175719.2|5
1728924780000|2024-10-14 16:53:00|175811.5|175721.5|175809.5|175719.5|175811.5|175721.5|175808|175718|5
1728924790000|2024-10-14 16:53:10|175810.3|175720.3|175810.3|175720.3|175810.3|175720.3|175810.3|175720.3|1
1728924800000|2024-10-14 16:53:20|175809.2|175719.2|175807.1|175717.1|175809.5|175719.5|175807.1|175717.1|6
1728924810000|2024-10-14 16:53:30|175810.8|175720.8|175807.2|175717.2|175810.8|175720.8|175805.6|175715.6|4
1728924820000|2024-10-14 16:53:40|175805.1|175715.1|175805.8|175715.8|175805.8|175715.8|175805.1|175715.1|2
1728924830000|2024-10-14 16:53:50|175804.6|175714.6|175801.3|175711.3|175804.6|175714.6|175797.2|175707.2|8
1728924840000|2024-10-14 16:54:00|175799.1|175709.1|175802.4|175712.4|175803.5|175713.5|175797.6|175707.6|7
1728924850000|2024-10-14 16:54:10|175801.1|175711.1|175814|175724|175814|175724|175801.1|175711.1|9
1728924860000|2024-10-14 16:54:20|175812.5|175722.5|175808|175718|175812.5|175722.5|175806|175716|10
1728924870000|2024-10-14 16:54:30|175808.5|175718.5|175802.3|175712.3|175808.5|175718.5|175802.3|175712.3|5
1728924880000|2024-10-14 16:54:40|175799.7|175709.7|175797|175707|175805.4|175715.4|175795.8|175705.8|8
1728924890000|2024-10-14 16:54:50|175797.3|175707.3|175737.3|175647.3|175797.3|175707.3|175736.4|175646.4|9
1728924900000|2024-10-14 16:55:00|175739.9|175649.9|175738|175648|175750.9|175660.9|175738|175648|6
1728924910000|2024-10-14 16:55:10|175737.5|175647.5|175740.2|175650.2|175740.2|175650.2|175737.5|175647.5|4
1728924920000|2024-10-14 16:55:20|175739.4|175649.4|175730.7|175640.7|175740|175650|175730.2|175640.2|8
1728924930000|2024-10-14 16:55:30|175729.1|175639.1|175731.3|175641.3|175732.5|175642.5|175729.1|175639.1|6
1728924940000|2024-10-14 16:55:40|175731.7|175641.7|175723.4|175633.4|175732.6|175642.6|175722.4|175632.4|6
1728924950000|2024-10-14 16:55:50|175722|175632|175734|175644|175740|175650|175716.8|175626.8|9
1728924960000|2024-10-14 16:56:00|175736.4|175646.4|175734.4|175644.4|175738.7|175648.7|175734.4|175644.4|5
1728924970000|2024-10-14 16:56:10|175734.7|175644.7|175740.7|175650.7|175744.2|175654.2|175734.7|175644.7|7
1728924980000|2024-10-14 16:56:20|175739.5|175649.5|175739.7|175649.7|175739.7|175649.7|175738.9|175648.9|5
1728924990000|2024-10-14 16:56:30|175740.2|175650.2|175803.4|175713.4|175805.2|175715.2|175740.2|175650.2|12
1728925000000|2024-10-14 16:56:40|175801.5|175711.5|175810.1|175720.1|175816.4|175726.4|175801.5|175711.5|21
1728925010000|2024-10-14 16:56:50|175803.6|175713.6|175809.1|175719.1|175809.5|175719.5|175803.6|175713.6|10
1728925020000|2024-10-14 16:57:00|175809.7|175719.7|175821.2|175731.2|175834.5|175744.5|175805.3|175715.3|17
1728925030000|2024-10-14 16:57:10|175822.7|175732.7|175826.8|175736.8|175826.8|175736.8|175822.7|175732.7|5
1728925040000|2024-10-14 16:57:20|175818.8|175728.8|175821.4|175731.4|175823.2|175733.2|175818.6|175728.6|8
1728925050000|2024-10-14 16:57:30|175818.3|175728.3|175814.6|175724.6|175818.3|175728.3|175814.6|175724.6|6
1728925060000|2024-10-14 16:57:40|175815.5|175725.5|175811.5|175721.5|175815.5|175725.5|175791.2|175701.2|11
1728925070000|2024-10-14 16:57:50|175812.2|175722.2|175815.8|175725.8|175819.4|175729.4|175812.2|175722.2|4
1728925080000|2024-10-14 16:58:00|175812.6|175722.6|175814.2|175724.2|175816|175726|175812.6|175722.6|6
1728925090000|2024-10-14 16:58:10|175814|175724|175813.3|175723.3|175814.1|175724.1|175809.4|175719.4|10
1728925100000|2024-10-14 16:58:20|175811|175721|175816.1|175726.1|175816.1|175726.1|175811|175721|5
1728925110000|2024-10-14 16:58:30|175816.2|175726.2|175815.2|175725.2|175821.9|175731.9|175813.6|175723.6|8
1728925120000|2024-10-14 16:58:40|175818.1|175728.1|175816.5|175726.5|175827|175737|175816.5|175726.5|10
1728925130000|2024-10-14 16:58:50|175819|175729|175812.7|175722.7|175821|175731|175810.3|175720.3|12
1728925140000|2024-10-14 16:59:00|175812.2|175722.2|175802.7|175712.7|175820.3|175730.3|175797.4|175707.4|13
1728925150000|2024-10-14 16:59:10|175801.2|175711.2|175818.1|175728.1|175820|175730|175801.2|175711.2|8
1728925160000|2024-10-14 16:59:20|175820.3|175730.3|175820.5|175730.5|175823.9|175733.9|175816.9|175726.9|14
1728925170000|2024-10-14 16:59:30|175819.5|175729.5|175817.9|175727.9|175819.5|175729.5|175817|175727|6
1728925180000|2024-10-14 16:59:40|175816.9|175726.9|175819|175729|175819.3|175729.3|175816.9|175726.9|5
1728925190000|2024-10-14 16:59:50|175820.5|175730.5|175805.7|175715.7|175840.4|175750.4|175785.8|175695.8|19
1728925200000|2024-10-14 17:00:00|175804.3|175714.3|175818.2|175728.2|175821.4|175731.4|175804.3|175714.3|14
1728925210000|2024-10-14 17:00:10|175817.2|175727.2|175815.2|175725.2|175817.5|175727.5|175812.5|175722.5|11
1728925220000|2024-10-14 17:00:20|175813.8|175723.8|175818.7|175728.7|175822.7|175732.7|175813.8|175723.8|12
1728925230000|2024-10-14 17:00:30|175820.3|175730.3|175820.3|175730.3|175821.4|175731.4|175813.3|175723.3|11
1728925240000|2024-10-14 17:00:40|175818.5|175728.5|175818.9|175728.9|175818.9|175728.9|175818.4|175728.4|5
1728925250000|2024-10-14 17:00:50|175815.3|175725.3|175841.8|175751.8|175842.1|175752.1|175813.9|175723.9|18
1728925260000|2024-10-14 17:01:00|175841.1|175751.1|175841.1|175751.1|175841.1|175751.1|175841.1|175751.1|1
1728925270000|2024-10-14 17:01:10|175841.3|175751.3|175813.6|175723.6|175841.3|175751.3|175804.9|175714.9|10
1728925280000|2024-10-14 17:01:20|175814.6|175724.6|175814.4|175724.4|175816.4|175726.4|175812.9|175722.9|10
1728925290000|2024-10-14 17:01:30|175814.7|175724.7|175810.1|175720.1|175815.4|175725.4|175807.7|175717.7|9
1728925300000|2024-10-14 17:01:40|175812.1|175722.1|175808.9|175718.9|175812.9|175722.9|175808.1|175718.1|6
1728925310000|2024-10-14 17:01:50|175809.5|175719.5|175810.7|175720.7|175810.7|175720.7|175809.5|175719.5|2
1728925320000|2024-10-14 17:02:00|175812.9|175722.9|175820.2|175730.2|175824.9|175734.9|175812.9|175722.9|9
1728925330000|2024-10-14 17:02:10|175820.8|175730.8|175822.7|175732.7|175823|175733|175820.8|175730.8|4
1728925340000|2024-10-14 17:02:20|175817.8|175727.8|175821.5|175731.5|175821.5|175731.5|175817.8|175727.8|3
1728925350000|2024-10-14 17:02:30|175821.9|175731.9|175821.9|175731.9|175821.9|175731.9|175816.1|175726.1|7
1728925360000|2024-10-14 17:02:40|175822.5|175732.5|175822.4|175732.4|175822.5|175732.5|175822.4|175732.4|2
1728925370000|2024-10-14 17:02:50|175822.5|175732.5|175818.5|175728.5|175822.5|175732.5|175816.4|175726.4|6
1728925380000|2024-10-14 17:03:00|175820.7|175730.7|175817.9|175727.9|175828.3|175738.3|175817.9|175727.9|6
1728925390000|2024-10-14 17:03:10|175818.1|175728.1|175819.3|175729.3|175819.3|175729.3|175813.7|175723.7|4
1728925400000|2024-10-14 17:03:20|175819.9|175729.9|175820.1|175730.1|175820.1|175730.1|175819.9|175729.9|2
1728925410000|2024-10-14 17:03:30|175817.9|175727.9|175826.1|175736.1|175826.1|175736.1|175817.8|175727.8|6
1728925420000|2024-10-14 17:03:40|175820.9|175730.9|175819|175729|175820.9|175730.9|175817.4|175727.4|4
1728925430000|2024-10-14 17:03:50|175818.6|175728.6|175814|175724|175819.5|175729.5|175814|175724|4
1728925440000|2024-10-14 17:04:00|175812|175722|175820.4|175730.4|175820.4|175730.4|175812|175722|7
1728925450000|2024-10-14 17:04:10|175822.3|175732.3|175823.3|175733.3|175831.1|175741.1|175822.3|175732.3|6
1728925470000|2024-10-14 17:04:30|175821.5|175731.5|175817.3|175727.3|175821.5|175731.5|175817.3|175727.3|2
1728925480000|2024-10-14 17:04:40|175817.2|175727.2|175817.5|175727.5|175817.5|175727.5|175817.2|175727.2|3
1728925490000|2024-10-14 17:04:50|175817.4|175727.4|175817.4|175727.4|175817.4|175727.4|175817.4|175727.4|1
1728925500000|2024-10-14 17:05:00|175817.6|175727.6|175811.4|175721.4|175817.6|175727.6|175809.7|175719.7|4
1728925510000|2024-10-14 17:05:10|175812.8|175722.8|175824.6|175734.6|175824.6|175734.6|175812.8|175722.8|3
1728925520000|2024-10-14 17:05:20|175822.8|175732.8|175819.9|175729.9|175822.8|175732.8|175819.8|175729.8|4
1728925530000|2024-10-14 17:05:30|175820.2|175730.2|175824.7|175734.7|175824.7|175734.7|175820.2|175730.2|4
1728925540000|2024-10-14 17:05:40|175825.4|175735.4|175819.9|175729.9|175825.4|175735.4|175819.9|175729.9|4
1728925550000|2024-10-14 17:05:50|175820.5|175730.5|175820|175730|175821|175731|175820|175730|3
1728925560000|2024-10-14 17:06:00|175818|175728|175824.3|175734.3|175831|175741|175817.7|175727.7|6
1728925570000|2024-10-14 17:06:10|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|175823.3|175733.3|1
1728925580000|2024-10-14 17:06:20|175823.4|175733.4|175823.4|175733.4|175823.5|175733.5|175823.4|175733.4|3
1728925590000|2024-10-14 17:06:30|175824.7|175734.7|175822.1|175732.1|175824.7|175734.7|175822.1|175732.1|5
1728925610000|2024-10-14 17:06:50|175824.5|175734.5|175825.9|175735.9|175825.9|175735.9|175824.4|175734.4|4
1728925620000|2024-10-14 17:07:00|175825.5|175735.5|175825.8|175735.8|175826.1|175736.1|175825.5|175735.5|4
1728925630000|2024-10-14 17:07:10|175828|175738|175828|175738|175828|175738|175828|175738|1
1728925640000|2024-10-14 17:07:20|175827.8|175737.8|175827.9|175737.9|175827.9|175737.9|175827.8|175737.8|2
1728925650000|2024-10-14 17:07:30|175826.3|175736.3|175830.8|175740.8|175835|175745|175826.3|175736.3|3
1728925660000|2024-10-14 17:07:40|175831.8|175741.8|175838.7|175748.7|175838.7|175748.7|175828.7|175738.7|9
1728925670000|2024-10-14 17:07:50|175837.7|175747.7|175834.4|175744.4|175837.7|175747.7|175834.4|175744.4|3
1728925680000|2024-10-14 17:08:00|175834.5|175744.5|175848|175758|175849.6|175759.6|175823.5|175733.5|9
1728925690000|2024-10-14 17:08:10|175847.9|175757.9|175847.6|175757.6|175847.9|175757.9|175847.6|175757.6|2
1728925700000|2024-10-14 17:08:20|175845.8|175755.8|175845.5|175755.5|175845.8|175755.8|175845.2|175755.2|3
1728925710000|2024-10-14 17:08:30|175843.5|175753.5|175843.5|175753.5|175846|175756|175843.5|175753.5|5
1728925720000|2024-10-14 17:08:40|175841.5|175751.5|175843.3|175753.3|175843.5|175753.5|175841.5|175751.5|4
1728925730000|2024-10-14 17:08:50|175843.6|175753.6|175848.4|175758.4|175848.4|175758.4|175843.6|175753.6|2
1728925740000|2024-10-14 17:09:00|175845.9|175755.9|175848.6|175758.6|175848.6|175758.6|175845.9|175755.9|4
1728925750000|2024-10-14 17:09:10|175844.8|175754.8|175844.9|175754.9|175848.4|175758.4|175844.7|175754.7|19
1728925760000|2024-10-14 17:09:20|175846.5|175756.5|175844.8|175754.8|175846.6|175756.6|175844.2|175754.2|7
1728925770000|2024-10-14 17:09:30|175844.7|175754.7|175880|175790|175882|175792|175844.7|175754.7|12
1728925780000|2024-10-14 17:09:40|175882.6|175792.6|175891.7|175801.7|175918|175828|175882.4|175792.4|18
1728925790000|2024-10-14 17:09:50|175891.2|175801.2|175894.4|175804.4|175898|175808|175889.5|175799.5|7
1728925800000|2024-10-14 17:10:00|175893.2|175803.2|175895.3|175805.3|175895.3|175805.3|175891.1|175801.1|6
1728925810000|2024-10-14 17:10:10|175895.5|175805.5|175892.2|175802.2|175897.9|175807.9|175892.2|175802.2|5
1728925820000|2024-10-14 17:10:20|175892.3|175802.3|175899.8|175809.8|175901.4|175811.4|175891.3|175801.3|5
1728925830000|2024-10-14 17:10:30|175900.9|175810.9|175898.4|175808.4|175902.3|175812.3|175898.4|175808.4|6
1728925840000|2024-10-14 17:10:40|175898|175808|175898.1|175808.1|175906.5|175816.5|175895.5|175805.5|11
1728925850000|2024-10-14 17:10:50|175898|175808|175900.5|175810.5|175900.5|175810.5|175898|175808|4
1728925860000|2024-10-14 17:11:00|175893.6|175803.6|175893.6|175803.6|175893.6|175803.6|175893.6|175803.6|1
1728925870000|2024-10-14 17:11:10|175892.4|175802.4|175893.5|175803.5|175893.8|175803.8|175892.4|175802.4|4
1728925880000|2024-10-14 17:11:20|175893.9|175803.9|175898.1|175808.1|175899.2|175809.2|175889.5|175799.5|9
1728925890000|2024-10-14 17:11:30|175896|175806|175891.4|175801.4|175896|175806|175890.5|175800.5|3
1728925900000|2024-10-14 17:11:40|175893.6|175803.6|175902|175812|175904.8|175814.8|175893.6|175803.6|5
1728925910000|2024-10-14 17:11:50|175902.2|175812.2|175902.2|175812.2|175902.2|175812.2|175902.2|175812.2|1
1728925920000|2024-10-14 17:12:00|175900.9|175810.9|175894.2|175804.2|175900.9|175810.9|175891.4|175801.4|7
1728925930000|2024-10-14 17:12:10|175894.3|175804.3|175897.6|175807.6|175900.5|175810.5|175894.3|175804.3|6
1728925940000|2024-10-14 17:12:20|175900|175810|175897.5|175807.5|175900.2|175810.2|175897.5|175807.5|5
1728925950000|2024-10-14 17:12:30|175897.9|175807.9|175903.1|175813.1|175907.9|175817.9|175897.6|175807.6|6
1728925960000|2024-10-14 17:12:40|175902.5|175812.5|175905.8|175815.8|175905.8|175815.8|175902.5|175812.5|3
1728925970000|2024-10-14 17:12:50|175906|175816|175904|175814|175906|175816|175904|175814|2
1728925980000|2024-10-14 17:13:00|175903.5|175813.5|175896.8|175806.8|175903.5|175813.5|175891.6|175801.6|4
1728925990000|2024-10-14 17:13:10|175899.6|175809.6|175899.4|175809.4|175899.6|175809.6|175899.3|175809.3|3
1728926000000|2024-10-14 17:13:20|175901.8|175811.8|175908.4|175818.4|175910.2|175820.2|175901.1|175811.1|9
1728926010000|2024-10-14 17:13:30|175908.7|175818.7|175906|175816|175909.7|175819.7|175903.9|175813.9|10
1728926020000|2024-10-14 17:13:40|175905.9|175815.9|175910.9|175820.9|175912.4|175822.4|175905.9|175815.9|8
1728926030000|2024-10-14 17:13:50|175910.5|175820.5|175903.4|175813.4|175913.1|175823.1|175899|175809|8
1728926040000|2024-10-14 17:14:00|175900.4|175810.4|175907.4|175817.4|175910.3|175820.3|175900.4|175810.4|9
1728926050000|2024-10-14 17:14:10|175903.6|175813.6|175906|175816|175910.6|175820.6|175901.9|175811.9|10
1728926060000|2024-10-14 17:14:20|175908.1|175818.1|175906.1|175816.1|175908.1|175818.1|175901.6|175811.6|6
1728926070000|2024-10-14 17:14:30|175905.7|175815.7|175905.8|175815.8|175908.4|175818.4|175903.8|175813.8|8
1728926080000|2024-10-14 17:14:40|175906.3|175816.3|175908.5|175818.5|175909.8|175819.8|175905|175815|9
1728926090000|2024-10-14 17:14:50|175905.8|175815.8|175911|175821|175911|175821|175905.8|175815.8|9
1728926100000|2024-10-14 17:15:00|175909.7|175819.7|175915.9|175825.9|175916.8|175826.8|175909.7|175819.7|8
1728926110000|2024-10-14 17:15:10|175915.3|175825.3|175913.7|175823.7|175917.3|175827.3|175911.7|175821.7|13
1728926120000|2024-10-14 17:15:20|175916.2|175826.2|175913.3|175823.3|175916.3|175826.3|175909.2|175819.2|10
1728926130000|2024-10-14 17:15:30|175913.1|175823.1|175899.6|175809.6|175913.1|175823.1|175889.8|175799.8|16
1728926140000|2024-10-14 17:15:40|175896|175806|175896.8|175806.8|175899.9|175809.9|175896|175806|4
1728926150000|2024-10-14 17:15:50|175899.8|175809.8|175898.8|175808.8|175901.1|175811.1|175897.8|175807.8|8
1728926160000|2024-10-14 17:16:00|175899.1|175809.1|175893.1|175803.1|175899.1|175809.1|175892.1|175802.1|13
1728926170000|2024-10-14 17:16:10|175895.1|175805.1|175896|175806|175902.2|175812.2|175895.1|175805.1|9
1728926180000|2024-10-14 17:16:20|175895.8|175805.8|175899.1|175809.1|175901.6|175811.6|175895.8|175805.8|9
1728926190000|2024-10-14 17:16:30|175899.6|175809.6|175902.3|175812.3|175904.3|175814.3|175898.4|175808.4|10
1728926200000|2024-10-14 17:16:40|175903.6|175813.6|175901.9|175811.9|175903.6|175813.6|175897.6|175807.6|7
1728926210000|2024-10-14 17:16:50|175904|175814|175904.5|175814.5|175904.5|175814.5|175901.7|175811.7|9
1728926220000|2024-10-14 17:17:00|175908.2|175818.2|175904.8|175814.8|175908.2|175818.2|175899.9|175809.9|11
1728926230000|2024-10-14 17:17:10|175902.6|175812.6|175898.7|175808.7|175907.5|175817.5|175893.6|175803.6|6
1728926240000|2024-10-14 17:17:20|175901.4|175811.4|175906.7|175816.7|175906.7|175816.7|175901.4|175811.4|9
1728926250000|2024-10-14 17:17:30|175904.6|175814.6|175901.7|175811.7|175906.9|175816.9|175898.5|175808.5|12
1728926260000|2024-10-14 17:17:40|175897.5|175807.5|175899.1|175809.1|175902.6|175812.6|175897.5|175807.5|4
1728926270000|2024-10-14 17:17:50|175899|175809|175897|175807|175899.2|175809.2|175897|175807|3
1728926280000|2024-10-14 17:18:00|175903|175813|175905.1|175815.1|175910.4|175820.4|175903|175813|10
1728926300000|2024-10-14 17:18:20|175905.2|175815.2|175905.4|175815.4|175907|175817|175905.2|175815.2|6
1728926310000|2024-10-14 17:18:30|175904.2|175814.2|175907.4|175817.4|175908.2|175818.2|175903.4|175813.4|12
1728926320000|2024-10-14 17:18:40|175905.1|175815.1|175908.9|175818.9|175908.9|175818.9|175894.4|175804.4|11
1728926330000|2024-10-14 17:18:50|175906.6|175816.6|175902.7|175812.7|175906.6|175816.6|175901|175811|4
1728926340000|2024-10-14 17:19:00|175901.3|175811.3|175900|175810|175902.8|175812.8|175895.4|175805.4|7
1728926350000|2024-10-14 17:19:10|175899.7|175809.7|175898.7|175808.7|175901.4|175811.4|175896.6|175806.6|10
1728926360000|2024-10-14 17:19:20|175899.8|175809.8|175900.1|175810.1|175900.1|175810.1|175899.8|175809.8|2
1728926370000|2024-10-14 17:19:30|175905.6|175815.6|175902.5|175812.5|175907.8|175817.8|175902.5|175812.5|5
1728926380000|2024-10-14 17:19:40|175904.7|175814.7|175904.9|175814.9|175904.9|175814.9|175904.7|175814.7|3
1728926390000|2024-10-14 17:19:50|175902.9|175812.9|175892|175802|175903.7|175813.7|175877.6|175787.6|11
1728926400000|2024-10-14 17:20:00|175891.3|175801.3|175898.9|175808.9|175899.8|175809.8|175891.3|175801.3|3
1728926410000|2024-10-14 17:20:10|175899.6|175809.6|175903.2|175813.2|175908.9|175818.9|175899.6|175809.6|9
1728926420000|2024-10-14 17:20:20|175904.2|175814.2|175911.5|175821.5|175913.5|175823.5|175904.2|175814.2|16
1728926430000|2024-10-14 17:20:30|175910.7|175820.7|175911|175821|175911.7|175821.7|175910.7|175820.7|3
1728926440000|2024-10-14 17:20:40|175910.7|175820.7|175912|175822|175912|175822|175910.7|175820.7|5
1728926450000|2024-10-14 17:20:50|175910.1|175820.1|175906.1|175816.1|175910.1|175820.1|175893.5|175803.5|9
1728926460000|2024-10-14 17:21:00|175904|175814|175911|175821|175911|175821|175904|175814|6
1728926470000|2024-10-14 17:21:10|175910.8|175820.8|175910.5|175820.5|175911.2|175821.2|175908.8|175818.8|6
1728926480000|2024-10-14 17:21:20|175912.8|175822.8|175911|175821|175912.8|175822.8|175911|175821|4
1728926500000|2024-10-14 17:21:40|175909.7|175819.7|175909.7|175819.7|175914.1|175824.1|175909.1|175819.1|7
1728926510000|2024-10-14 17:21:50|175908.9|175818.9|175913.3|175823.3|175913.3|175823.3|175908.9|175818.9|8
1728926520000|2024-10-14 17:22:00|175911.7|175821.7|175911.1|175821.1|175912.4|175822.4|175911.1|175821.1|4
1728926530000|2024-10-14 17:22:10|175911.8|175821.8|175913.7|175823.7|175913.7|175823.7|175911.8|175821.8|2
1728926540000|2024-10-14 17:22:20|175911.8|175821.8|175911.8|175821.8|175911.8|175821.8|175911.8|175821.8|1
1728926550000|2024-10-14 17:22:30|175911.7|175821.7|175900.8|175810.8|175911.7|175821.7|175900.8|175810.8|4
1728926560000|2024-10-14 17:22:40|175903.2|175813.2|175905|175815|175905|175815|175903.2|175813.2|3
1728926570000|2024-10-14 17:22:50|175906.5|175816.5|175906.6|175816.6|175906.8|175816.8|175906.5|175816.5|4
1728926580000|2024-10-14 17:23:00|175904.8|175814.8|175905.9|175815.9|175905.9|175815.9|175904.8|175814.8|3
1728926590000|2024-10-14 17:23:10|175906.3|175816.3|175905.8|175815.8|175906.3|175816.3|175905.4|175815.4|3
1728926610000|2024-10-14 17:23:30|175907|175817|175906.5|175816.5|175907|175817|175906.4|175816.4|5
1728926620000|2024-10-14 17:23:40|175907.4|175817.4|175898.8|175808.8|175907.4|175817.4|175896.8|175806.8|5
1728926630000|2024-10-14 17:23:50|175898.2|175808.2|175896.1|175806.1|175898.2|175808.2|175896.1|175806.1|3
1728926640000|2024-10-14 17:24:00|175891.5|175801.5|175907|175817|175907|175817|175891.5|175801.5|8
1728926650000|2024-10-14 17:24:10|175906.6|175816.6|175906.6|175816.6|175906.6|175816.6|175906.6|175816.6|1
1728926660000|2024-10-14 17:24:20|175903.9|175813.9|175906.6|175816.6|175906.6|175816.6|175903.9|175813.9|2
1728926670000|2024-10-14 17:24:30|175904.4|175814.4|175897.7|175807.7|175904.8|175814.8|175894.6|175804.6|7
1728926680000|2024-10-14 17:24:40|175898.3|175808.3|175901.6|175811.6|175903.5|175813.5|175898.3|175808.3|6
1728926690000|2024-10-14 17:24:50|175903.7|175813.7|175906.7|175816.7|175908.2|175818.2|175903.7|175813.7|5
1728926700000|2024-10-14 17:25:00|175904.7|175814.7|175906.1|175816.1|175906.7|175816.7|175904.7|175814.7|3
1728926710000|2024-10-14 17:25:10|175904.5|175814.5|175903.9|175813.9|175904.5|175814.5|175901.8|175811.8|4
1728926720000|2024-10-14 17:25:20|175907.1|175817.1|175906|175816|175907.7|175817.7|175901.2|175811.2|4
1728926730000|2024-10-14 17:25:30|175905|175815|175905|175815|175905|175815|175905|175815|1
1728926740000|2024-10-14 17:25:40|175903.4|175813.4|175898|175808|175903.4|175813.4|175893.3|175803.3|7
1728926750000|2024-10-14 17:25:50|175897.6|175807.6|175897.6|175807.6|175897.7|175807.7|175897.6|175807.6|3
1728926760000|2024-10-14 17:26:00|175896.5|175806.5|175892.5|175802.5|175896.5|175806.5|175891|175801|4
1728926770000|2024-10-14 17:26:10|175894.2|175804.2|175895.2|175805.2|175897|175807|175893.5|175803.5|6
1728926780000|2024-10-14 17:26:20|175894.9|175804.9|175899.3|175809.3|175899.3|175809.3|175894.9|175804.9|2
1728926790000|2024-10-14 17:26:30|175899.4|175809.4|175902.4|175812.4|175902.4|175812.4|175898.8|175808.8|5
1728926800000|2024-10-14 17:26:40|175899.2|175809.2|175899.1|175809.1|175899.2|175809.2|175899.1|175809.1|2
1728926810000|2024-10-14 17:26:50|175899.2|175809.2|175899.1|175809.1|175899.2|175809.2|175899.1|175809.1|2
1728926820000|2024-10-14 17:27:00|175899.2|175809.2|175887.7|175797.7|175899.3|175809.3|175887.7|175797.7|7
1728926830000|2024-10-14 17:27:10|175889.6|175799.6|175887.2|175797.2|175894|175804|175885.3|175795.3|7
1728926840000|2024-10-14 17:27:20|175890.4|175800.4|175888.8|175798.8|175890.4|175800.4|175887.6|175797.6|4
1728926850000|2024-10-14 17:27:30|175888.9|175798.9|175888.8|175798.8|175888.9|175798.9|175888.8|175798.8|2
1728926860000|2024-10-14 17:27:40|175888.3|175798.3|175888.4|175798.4|175897.3|175807.3|175888.3|175798.3|7
1728926870000|2024-10-14 17:27:50|175888.2|175798.2|175888.2|175798.2|175888.2|175798.2|175888.2|175798.2|1
1728926880000|2024-10-14 17:28:00|175889.5|175799.5|175887.1|175797.1|175892.8|175802.8|175881.9|175791.9|8
1728926890000|2024-10-14 17:28:10|175889.8|175799.8|175890.5|175800.5|175891|175801|175889|175799|7
1728926900000|2024-10-14 17:28:20|175893|175803|175895.8|175805.8|175895.8|175805.8|175893|175803|8
1728926910000|2024-10-14 17:28:30|175898.8|175808.8|175895.9|175805.9|175898.8|175808.8|175895.9|175805.9|4
1728926920000|2024-10-14 17:28:40|175895|175805|175892.1|175802.1|175898.5|175808.5|175884.7|175794.7|5
1728926930000|2024-10-14 17:28:50|175892.8|175802.8|175893.5|175803.5|175895.1|175805.1|175892.8|175802.8|7
1728926940000|2024-10-14 17:29:00|175891.9|175801.9|175860.1|175770.1|175892.5|175802.5|175858.1|175768.1|8
1728926950000|2024-10-14 17:29:10|175860.2|175770.2|175858.8|175768.8|175860.2|175770.2|175858.8|175768.8|4
1728926960000|2024-10-14 17:29:20|175858.9|175768.9|175895|175805|175899.7|175809.7|175858.9|175768.9|9
1728926970000|2024-10-14 17:29:30|175893.3|175803.3|175893.3|175803.3|175893.3|175803.3|175893.3|175803.3|1
1728926980000|2024-10-14 17:29:40|175896.2|175806.2|175899.7|175809.7|175902.2|175812.2|175896.2|175806.2|8
1728926990000|2024-10-14 17:29:50|175900.3|175810.3|175899.3|175809.3|175900.3|175810.3|175895.6|175805.6|6
1728927000000|2024-10-14 17:30:00|175865.5|175775.5|175877.2|175787.2|175880.5|175790.5|175865.5|175775.5|14
1728927010000|2024-10-14 17:30:10|175875.6|175785.6|175875.4|175785.4|175875.6|175785.6|175875.4|175785.4|2
1728927020000|2024-10-14 17:30:20|175876.6|175786.6|175875.5|175785.5|175881.4|175791.4|175872.7|175782.7|10
1728927030000|2024-10-14 17:30:30|175868.5|175778.5|175873.5|175783.5|175874.9|175784.9|175868.5|175778.5|6
1728927040000|2024-10-14 17:30:40|175871.7|175781.7|175870.6|175780.6|175873.4|175783.4|175868.1|175778.1|9
1728927050000|2024-10-14 17:30:50|175870.2|175780.2|175872|175782|175872.8|175782.8|175870.2|175780.2|6
1728927060000|2024-10-14 17:31:00|175870.4|175780.4|175875.6|175785.6|175880.4|175790.4|175870.4|175780.4|12
1728927070000|2024-10-14 17:31:10|175874.1|175784.1|175872.1|175782.1|175875.4|175785.4|175872.1|175782.1|9
1728927080000|2024-10-14 17:31:20|175872.8|175782.8|175875.1|175785.1|175878.3|175788.3|175872.6|175782.6|5
1728927090000|2024-10-14 17:31:30|175875|175785|175875|175785|175875|175785|175875|175785|1
1728927100000|2024-10-14 17:31:40|175874.9|175784.9|175872|175782|175874.9|175784.9|175864.3|175774.3|8
1728927110000|2024-10-14 17:31:50|175870.5|175780.5|175868.2|175778.2|175872|175782|175867.8|175777.8|8
1728927120000|2024-10-14 17:32:00|175868|175778|175868.1|175778.1|175868.1|175778.1|175868|175778|2
1728927130000|2024-10-14 17:32:10|175868|175778|175878.1|175788.1|175884.3|175794.3|175868|175778|8
1728927140000|2024-10-14 17:32:20|175878.9|175788.9|175878.9|175788.9|175878.9|175788.9|175878.9|175788.9|1
1728927150000|2024-10-14 17:32:30|175879.5|175789.5|175877.4|175787.4|175879.5|175789.5|175877.4|175787.4|2
1728927160000|2024-10-14 17:32:40|175869.3|175779.3|175854.7|175764.7|175869.9|175779.9|175849.9|175759.9|12
1728927170000|2024-10-14 17:32:50|175856.4|175766.4|175856.2|175766.2|175856.9|175766.9|175855.4|175765.4|5
1728927180000|2024-10-14 17:33:00|175854.6|175764.6|175857.2|175767.2|175858.3|175768.3|175854.6|175764.6|6
1728927190000|2024-10-14 17:33:10|175867.9|175777.9|175868.2|175778.2|175868.3|175778.3|175863.6|175773.6|7
1728927200000|2024-10-14 17:33:20|175868|175778|175858.9|175768.9|175868|175778|175838.6|175748.6|12
1728927210000|2024-10-14 17:33:30|175857.5|175767.5|175856|175766|175857.5|175767.5|175851|175761|6
1728927220000|2024-10-14 17:33:40|175850.1|175760.1|175846.4|175756.4|175857.6|175767.6|175846.4|175756.4|11
1728927230000|2024-10-14 17:33:50|175845.7|175755.7|175843.4|175753.4|175845.7|175755.7|175843.4|175753.4|4
1728927240000|2024-10-14 17:34:00|175843.2|175753.2|175846.8|175756.8|175848.5|175758.5|175842.5|175752.5|11
1728927250000|2024-10-14 17:34:10|175846|175756|175847.3|175757.3|175847.3|175757.3|175845.3|175755.3|3
1728927260000|2024-10-14 17:34:20|175845.8|175755.8|175845.4|175755.4|175845.8|175755.8|175844.6|175754.6|4
1728927270000|2024-10-14 17:34:30|175842.6|175752.6|175838.3|175748.3|175842.6|175752.6|175838.3|175748.3|4
1728927280000|2024-10-14 17:34:40|175838.2|175748.2|175829.7|175739.7|175838.2|175748.2|175828|175738|8
1728927290000|2024-10-14 17:34:50|175833|175743|175829.5|175739.5|175835.2|175745.2|175828.9|175738.9|9
1728927300000|2024-10-14 17:35:00|175830.9|175740.9|175827.7|175737.7|175832.9|175742.9|175827.7|175737.7|4
1728927310000|2024-10-14 17:35:10|175827.8|175737.8|175828.5|175738.5|175830.2|175740.2|175827.8|175737.8|6
1728927320000|2024-10-14 17:35:20|175843.6|175753.6|175830.1|175740.1|175843.6|175753.6|175829.1|175739.1|10
1728927330000|2024-10-14 17:35:30|175831.4|175741.4|175828.2|175738.2|175831.4|175741.4|175826.9|175736.9|6
1728927340000|2024-10-14 17:35:40|175827.8|175737.8|175826.5|175736.5|175827.8|175737.8|175823.8|175733.8|5
1728927350000|2024-10-14 17:35:50|175826.3|175736.3|175824.2|175734.2|175826.3|175736.3|175824.2|175734.2|6
1728927360000|2024-10-14 17:36:00|175819.6|175729.6|175819.9|175729.9|175820.4|175730.4|175819.6|175729.6|3
1728927370000|2024-10-14 17:36:10|175825.8|175735.8|175823.8|175733.8|175825.8|175735.8|175823.4|175733.4|5
1728927380000|2024-10-14 17:36:20|175827.7|175737.7|175830.9|175740.9|175834|175744|175827.7|175737.7|4
1728927390000|2024-10-14 17:36:30|175830.8|175740.8|175819.8|175729.8|175830.8|175740.8|175819.8|175729.8|7
1728927400000|2024-10-14 17:36:40|175819.7|175729.7|175819.7|175729.7|175819.7|175729.7|175819.7|175729.7|1
1728927420000|2024-10-14 17:37:00|175819.4|175729.4|175818.7|175728.7|175823.6|175733.6|175813.4|175723.4|15
1728927430000|2024-10-14 17:37:10|175817.2|175727.2|175811.4|175721.4|175817.2|175727.2|175811.4|175721.4|3
1728927440000|2024-10-14 17:37:20|175810.9|175720.9|175809.5|175719.5|175810.9|175720.9|175809.5|175719.5|4
1728927450000|2024-10-14 17:37:30|175809.8|175719.8|175817.9|175727.9|175822.8|175732.8|175809.8|175719.8|5
1728927460000|2024-10-14 17:37:40|175818.5|175728.5|175817.6|175727.6|175819.3|175729.3|175816|175726|7
1728927470000|2024-10-14 17:37:50|175819.4|175729.4|175819.8|175729.8|175822.8|175732.8|175819.4|175729.4|5
1728927480000|2024-10-14 17:38:00|175822.4|175732.4|175827.3|175737.3|175836.9|175746.9|175822.4|175732.4|12
1728927490000|2024-10-14 17:38:10|175827.2|175737.2|175821.3|175731.3|175827.2|175737.2|175821.3|175731.3|4
1728927500000|2024-10-14 17:38:20|175820.8|175730.8|175828.4|175738.4|175828.4|175738.4|175820.8|175730.8|3
1728927510000|2024-10-14 17:38:30|175832.2|175742.2|175825.9|175735.9|175832.2|175742.2|175825.9|175735.9|9
1728927520000|2024-10-14 17:38:40|175828.9|175738.9|175836.4|175746.4|175837.1|175747.1|175828.7|175738.7|6
1728927530000|2024-10-14 17:38:50|175835.4|175745.4|175835.4|175745.4|175835.4|175745.4|175835.4|175745.4|1
1728927540000|2024-10-14 17:39:00|175836.1|175746.1|175835.5|175745.5|175836.3|175746.3|175835.2|175745.2|4
1728927550000|2024-10-14 17:39:10|175836.3|175746.3|175834|175744|175836.3|175746.3|175834|175744|4
1728927560000|2024-10-14 17:39:20|175834.3|175744.3|175837.9|175747.9|175842.4|175752.4|175832|175742|8
1728927570000|2024-10-14 17:39:30|175837.1|175747.1|175837.1|175747.1|175837.1|175747.1|175837.1|175747.1|1
1728927580000|2024-10-14 17:39:40|175837.2|175747.2|175833.1|175743.1|175837.2|175747.2|175828.9|175738.9|7
1728927590000|2024-10-14 17:39:50|175836.2|175746.2|175834.2|175744.2|175838.4|175748.4|175831.5|175741.5|7
1728927600000|2024-10-14 17:40:00|175832.5|175742.5|175838.8|175748.8|175841|175751|175826.5|175736.5|13
1728927610000|2024-10-14 17:40:10|175837.5|175747.5|175840.2|175750.2|175840.2|175750.2|175837.5|175747.5|4
1728927620000|2024-10-14 17:40:20|175840.8|175750.8|175838.4|175748.4|175842.4|175752.4|175838.3|175748.3|8
1728927630000|2024-10-14 17:40:30|175840.9|175750.9|175842.1|175752.1|175846.2|175756.2|175840.9|175750.9|3
1728927640000|2024-10-14 17:40:40|175844.5|175754.5|175847.4|175757.4|175849.8|175759.8|175844.5|175754.5|7
1728927650000|2024-10-14 17:40:50|175847.2|175757.2|175847|175757|175847.2|175757.2|175847|175757|2
1728927660000|2024-10-14 17:41:00|175845.7|175755.7|175840.8|175750.8|175846.4|175756.4|175837.3|175747.3|8
1728927670000|2024-10-14 17:41:10|175841.2|175751.2|175848.5|175758.5|175849.4|175759.4|175841.2|175751.2|4
1728927680000|2024-10-14 17:41:20|175848.6|175758.6|175848.6|175758.6|175848.6|175758.6|175848.6|175758.6|1
1728927690000|2024-10-14 17:41:30|175845.7|175755.7|175840.5|175750.5|175845.7|175755.7|175840.5|175750.5|4
1728927700000|2024-10-14 17:41:40|175840|175750|175843.2|175753.2|175845.5|175755.5|175839.7|175749.7|6
1728927710000|2024-10-14 17:41:50|175852.1|175762.1|175852.4|175762.4|175852.4|175762.4|175852.1|175762.1|2
1728927720000|2024-10-14 17:42:00|175852.3|175762.3|175852.7|175762.7|175852.7|175762.7|175851.6|175761.6|3
1728927730000|2024-10-14 17:42:10|175853|175763|175850.8|175760.8|175853|175763|175850.8|175760.8|3
1728927740000|2024-10-14 17:42:20|175852.2|175762.2|175843.2|175753.2|175852.9|175762.9|175843.2|175753.2|4
1728927750000|2024-10-14 17:42:30|175845.5|175755.5|175839.5|175749.5|175845.5|175755.5|175839.5|175749.5|5
1728927760000|2024-10-14 17:42:40|175837.2|175747.2|175844.5|175754.5|175845.9|175755.9|175837.2|175747.2|9
1728927770000|2024-10-14 17:42:50|175848.6|175758.6|175842|175752|175850.9|175760.9|175840.7|175750.7|9
1728927780000|2024-10-14 17:43:00|175841.2|175751.2|175839.8|175749.8|175841.2|175751.2|175837.3|175747.3|6
1728927790000|2024-10-14 17:43:10|175839.2|175749.2|175835.5|175745.5|175839.2|175749.2|175835.5|175745.5|5
1728927800000|2024-10-14 17:43:20|175832.4|175742.4|175829.7|175739.7|175832.4|175742.4|175820.7|175730.7|14
1728927810000|2024-10-14 17:43:30|175833.9|175743.9|175830.3|175740.3|175836.3|175746.3|175826|175736|10
1728927820000|2024-10-14 17:43:40|175830|175740|175829.2|175739.2|175831|175741|175826.9|175736.9|10
1728927830000|2024-10-14 17:43:50|175829.1|175739.1|175827.9|175737.9|175829.1|175739.1|175827.9|175737.9|4
1728927840000|2024-10-14 17:44:00|175828.9|175738.9|175828.4|175738.4|175828.9|175738.9|175822.7|175732.7|7
1728927850000|2024-10-14 17:44:10|175830|175740|175831.6|175741.6|175831.6|175741.6|175830|175740|4
1728927860000|2024-10-14 17:44:20|175831.3|175741.3|175827|175737|175831.5|175741.5|175827|175737|7
1728927870000|2024-10-14 17:44:30|175826|175736|175826|175736|175826|175736|175826|175736|1
1728927890000|2024-10-14 17:44:50|175824.7|175734.7|175824.7|175734.7|175824.7|175734.7|175824.7|175734.7|1
1728927900000|2024-10-14 17:45:00|175826.2|175736.2|175833.7|175743.7|175837.2|175747.2|175826.2|175736.2|5
1728927910000|2024-10-14 17:45:10|175832.1|175742.1|175832.7|175742.7|175832.7|175742.7|175832.1|175742.1|2
1728927920000|2024-10-14 17:45:20|175835.3|175745.3|175837|175747|175844.7|175754.7|175835.3|175745.3|7
1728927930000|2024-10-14 17:45:30|175837.2|175747.2|175836.4|175746.4|175837.2|175747.2|175835.7|175745.7|4
1728927940000|2024-10-14 17:45:40|175836.2|175746.2|175836.5|175746.5|175836.5|175746.5|175836.2|175746.2|3
1728927950000|2024-10-14 17:45:50|175841.7|175751.7|175838.6|175748.6|175841.7|175751.7|175837.4|175747.4|8
1728927960000|2024-10-14 17:46:00|175839.9|175749.9|175842.7|175752.7|175842.9|175752.9|175838.3|175748.3|8
1728927970000|2024-10-14 17:46:10|175842.9|175752.9|175843.1|175753.1|175843.1|175753.1|175842.9|175752.9|2
1728927990000|2024-10-14 17:46:30|175841.6|175751.6|175840.8|175750.8|175841.6|175751.6|175840.8|175750.8|3
1728928000000|2024-10-14 17:46:40|175837.9|175747.9|175837.9|175747.9|175837.9|175747.9|175837.9|175747.9|1
1728928010000|2024-10-14 17:46:50|175840.4|175750.4|175842|175752|175842|175752|175835.6|175745.6|6
1728928020000|2024-10-14 17:47:00|175838.8|175748.8|175835.1|175745.1|175842|175752|175835.1|175745.1|6
1728928030000|2024-10-14 17:47:10|175835.3|175745.3|175835.3|175745.3|175835.3|175745.3|175835.3|175745.3|1
1728928040000|2024-10-14 17:47:20|175834.8|175744.8|175825.3|175735.3|175834.8|175744.8|175822.1|175732.1|6
1728928050000|2024-10-14 17:47:30|175825.5|175735.5|175826|175736|175826|175736|175821.9|175731.9|7
1728928060000|2024-10-14 17:47:40|175824.5|175734.5|175806|175716|175824.5|175734.5|175806|175716|7
1728928070000|2024-10-14 17:47:50|175806.1|175716.1|175809.1|175719.1|175816.7|175726.7|175805.8|175715.8|7
1728928080000|2024-10-14 17:48:00|175804.3|175714.3|175807.8|175717.8|175808.1|175718.1|175802.9|175712.9|7
1728928090000|2024-10-14 17:48:10|175807.6|175717.6|175806.4|175716.4|175815.1|175725.1|175805.9|175715.9|13
1728928100000|2024-10-14 17:48:20|175809.9|175719.9|175797.7|175707.7|175810.8|175720.8|175797.7|175707.7|8
1728928110000|2024-10-14 17:48:30|175800.2|175710.2|175800.4|175710.4|175803.7|175713.7|175799.7|175709.7|7
1728928120000|2024-10-14 17:48:40|175797.6|175707.6|175796.4|175706.4|175798.9|175708.9|175792.5|175702.5|6
1728928130000|2024-10-14 17:48:50|175796.1|175706.1|175795.7|175705.7|175796.1|175706.1|175795.7|175705.7|2
1728928140000|2024-10-14 17:49:00|175797.5|175707.5|175800.5|175710.5|175809.1|175719.1|175797.5|175707.5|12
1728928150000|2024-10-14 17:49:10|175802.2|175712.2|175800.9|175710.9|175802.2|175712.2|175800.9|175710.9|4
1728928160000|2024-10-14 17:49:20|175798.8|175708.8|175801.1|175711.1|175802.4|175712.4|175798.7|175708.7|9
1728928170000|2024-10-14 17:49:30|175804.7|175714.7|175800.5|175710.5|175804.7|175714.7|175796.7|175706.7|10
1728928180000|2024-10-14 17:49:40|175799|175709|175802.6|175712.6|175804.1|175714.1|175795.3|175705.3|9
1728928190000|2024-10-14 17:49:50|175802.2|175712.2|175802.4|175712.4|175802.4|175712.4|175801.3|175711.3|4
1728928200000|2024-10-14 17:50:00|175803.6|175713.6|175802.2|175712.2|175803.6|175713.6|175795.6|175705.6|15
1728928210000|2024-10-14 17:50:10|175800|175710|175794.2|175704.2|175805.3|175715.3|175794.2|175704.2|11
1728928220000|2024-10-14 17:50:20|175796.7|175706.7|175793.1|175703.1|175799.7|175709.7|175793.1|175703.1|8
1728928230000|2024-10-14 17:50:30|175795.5|175705.5|175796.5|175706.5|175799.2|175709.2|175794.5|175704.5|10
1728928240000|2024-10-14 17:50:40|175799.6|175709.6|175798.6|175708.6|175799.6|175709.6|175798.5|175708.5|5
1728928250000|2024-10-14 17:50:50|175795.8|175705.8|175802|175712|175809.6|175719.6|175794.3|175704.3|11
1728928260000|2024-10-14 17:51:00|175804|175714|175815.3|175725.3|175815.4|175725.4|175804|175714|14
1728928270000|2024-10-14 17:51:10|175813.6|175723.6|175814.2|175724.2|175819.9|175729.9|175813.6|175723.6|6
1728928280000|2024-10-14 17:51:20|175818.6|175728.6|175821.2|175731.2|175825.9|175735.9|175815.3|175725.3|8
1728928290000|2024-10-14 17:51:30|175822.2|175732.2|175825.9|175735.9|175827.9|175737.9|175822.2|175732.2|4
1728928300000|2024-10-14 17:51:40|175825.7|175735.7|175824.2|175734.2|175825.7|175735.7|175818|175728|11
1728928310000|2024-10-14 17:51:50|175826|175736|175824.9|175734.9|175834.7|175744.7|175824.9|175734.9|7
1728928320000|2024-10-14 17:52:00|175826.3|175736.3|175821.7|175731.7|175826.3|175736.3|175821.4|175731.4|6
1728928330000|2024-10-14 17:52:10|175818.2|175728.2|175816.2|175726.2|175818.5|175728.5|175816.2|175726.2|4
1728928340000|2024-10-14 17:52:20|175828.7|175738.7|175823.3|175733.3|175828.7|175738.7|175819.9|175729.9|7
1728928350000|2024-10-14 17:52:30|175819.9|175729.9|175831.1|175741.1|175831.1|175741.1|175818.3|175728.3|8
1728928360000|2024-10-14 17:52:40|175829.7|175739.7|175829.9|175739.9|175835|175745|175829.7|175739.7|9
1728928370000|2024-10-14 17:52:50|175832.2|175742.2|175838.3|175748.3|175839.2|175749.2|175832.2|175742.2|4
1728928380000|2024-10-14 17:53:00|175836.7|175746.7|175835.8|175745.8|175838.3|175748.3|175835.8|175745.8|6
1728928390000|2024-10-14 17:53:10|175835.3|175745.3|175837.3|175747.3|175837.3|175747.3|175835.3|175745.3|3
1728928400000|2024-10-14 17:53:20|175839.9|175749.9|175841.4|175751.4|175849.8|175759.8|175838.8|175748.8|9
1728928410000|2024-10-14 17:53:30|175842.6|175752.6|175839.3|175749.3|175842.6|175752.6|175837.5|175747.5|3
1728928420000|2024-10-14 17:53:40|175839.4|175749.4|175835.5|175745.5|175844.6|175754.6|175835.5|175745.5|6
1728928430000|2024-10-14 17:53:50|175837.5|175747.5|175837.9|175747.9|175840.4|175750.4|175837.5|175747.5|7
1728928440000|2024-10-14 17:54:00|175836.9|175746.9|175836|175746|175836.9|175746.9|175836|175746|3
1728928450000|2024-10-14 17:54:10|175836.4|175746.4|175835.7|175745.7|175839.3|175749.3|175834.5|175744.5|5
1728928460000|2024-10-14 17:54:20|175832.7|175742.7|175836.8|175746.8|175838.7|175748.7|175832.7|175742.7|6
1728928470000|2024-10-14 17:54:30|175837.5|175747.5|175841.5|175751.5|175847.6|175757.6|175837.3|175747.3|8
1728928480000|2024-10-14 17:54:40|175841.1|175751.1|175839.4|175749.4|175841.1|175751.1|175838.6|175748.6|5
1728928490000|2024-10-14 17:54:50|175839.3|175749.3|175838.9|175748.9|175839.3|175749.3|175838.9|175748.9|3
1728928500000|2024-10-14 17:55:00|175837.9|175747.9|175840.3|175750.3|175843.6|175753.6|175837.9|175747.9|10
1728928510000|2024-10-14 17:55:10|175840.6|175750.6|175840.8|175750.8|175840.8|175750.8|175840.6|175750.6|2
1728928520000|2024-10-14 17:55:20|175840.9|175750.9|175848.9|175758.9|175850.4|175760.4|175840.9|175750.9|12
1728928530000|2024-10-14 17:55:30|175848.7|175758.7|175847.5|175757.5|175850.4|175760.4|175847|175757|6
1728928540000|2024-10-14 17:55:40|175848|175758|175841.9|175751.9|175848.5|175758.5|175841.9|175751.9|4
1728928550000|2024-10-14 17:55:50|175842.3|175752.3|175842.5|175752.5|175842.5|175752.5|175842.3|175752.3|2
1728928560000|2024-10-14 17:56:00|175839.5|175749.5|175844.2|175754.2|175844.2|175754.2|175839.5|175749.5|7
1728928570000|2024-10-14 17:56:10|175845.9|175755.9|175847|175757|175850.2|175760.2|175845.9|175755.9|6
1728928580000|2024-10-14 17:56:20|175848.9|175758.9|175846.1|175756.1|175848.9|175758.9|175844.6|175754.6|5
1728928590000|2024-10-14 17:56:30|175846.2|175756.2|175840.3|175750.3|175846.2|175756.2|175839.9|175749.9|5
1728928600000|2024-10-14 17:56:40|175839.6|175749.6|175838.2|175748.2|175839.8|175749.8|175838.2|175748.2|4
1728928610000|2024-10-14 17:56:50|175838.3|175748.3|175838.4|175748.4|175838.4|175748.4|175838.3|175748.3|2
1728928620000|2024-10-14 17:57:00|175838.3|175748.3|175839.5|175749.5|175839.5|175749.5|175834.5|175744.5|4
1728928630000|2024-10-14 17:57:10|175845.9|175755.9|175843.7|175753.7|175845.9|175755.9|175840.5|175750.5|8
1728928640000|2024-10-14 17:57:20|175843.2|175753.2|175841|175751|175843.2|175753.2|175839.8|175749.8|5
1728928650000|2024-10-14 17:57:30|175839.1|175749.1|175832.3|175742.3|175839.1|175749.1|175822|175732|9
1728928660000|2024-10-14 17:57:40|175832.4|175742.4|175832.7|175742.7|175832.7|175742.7|175832.4|175742.4|2
1728928670000|2024-10-14 17:57:50|175829.1|175739.1|175827.3|175737.3|175829.1|175739.1|175826|175736|3
1728928680000|2024-10-14 17:58:00|175827.2|175737.2|175829.1|175739.1|175829.1|175739.1|175827.1|175737.1|5
1728928700000|2024-10-14 17:58:20|175828.7|175738.7|175822.3|175732.3|175828.7|175738.7|175820.3|175730.3|4
1728928710000|2024-10-14 17:58:30|175823.2|175733.2|175820.5|175730.5|175823.2|175733.2|175816.7|175726.7|5
1728928720000|2024-10-14 17:58:40|175821.9|175731.9|175820.2|175730.2|175821.9|175731.9|175818.5|175728.5|7
1728928730000|2024-10-14 17:58:50|175818.4|175728.4|175826.6|175736.6|175827.9|175737.9|175817.4|175727.4|8
1728928740000|2024-10-14 17:59:00|175825.1|175735.1|175822.3|175732.3|175829.7|175739.7|175822.1|175732.1|10
1728928750000|2024-10-14 17:59:10|175823.3|175733.3|175828.1|175738.1|175828.1|175738.1|175823.3|175733.3|3
1728928760000|2024-10-14 17:59:20|175829.4|175739.4|175829.4|175739.4|175829.4|175739.4|175829.4|175739.4|1
1728928770000|2024-10-14 17:59:30|175829.6|175739.6|175829.8|175739.8|175829.8|175739.8|175825.6|175735.6|3
1728928780000|2024-10-14 17:59:40|175829|175739|175838.9|175748.9|175838.9|175748.9|175829|175739|5
1728928790000|2024-10-14 17:59:50|175840.8|175750.8|175837.8|175747.8|175840.8|175750.8|175837.8|175747.8|4
1728928800000|2024-10-14 18:00:00|175835.8|175745.8|175846|175756|175848|175758|175827.8|175737.8|13
1728928810000|2024-10-14 18:00:10|175844.2|175754.2|175852.2|175762.2|175852.2|175762.2|175844.2|175754.2|9
1728928820000|2024-10-14 18:00:20|175856.2|175766.2|175848.9|175758.9|175856.2|175766.2|175847.8|175757.8|8
1728928830000|2024-10-14 18:00:30|175847.9|175757.9|175844.1|175754.1|175849.3|175759.3|175843|175753|7
1728928840000|2024-10-14 18:00:40|175839.5|175749.5|175842|175752|175845.5|175755.5|175839.5|175749.5|8
1728928850000|2024-10-14 18:00:50|175844.3|175754.3|175844|175754|175845.8|175755.8|175843.3|175753.3|7
1728928860000|2024-10-14 18:01:00|175842.4|175752.4|175844.2|175754.2|175846.9|175756.9|175842.4|175752.4|10
1728928870000|2024-10-14 18:01:10|175843.5|175753.5|175843.5|175753.5|175843.5|175753.5|175843.5|175753.5|1
1728928880000|2024-10-14 18:01:20|175843|175753|175840.8|175750.8|175843|175753|175836.8|175746.8|8
1728928890000|2024-10-14 18:01:30|175842.5|175752.5|175837.9|175747.9|175842.5|175752.5|175837.9|175747.9|6
1728928900000|2024-10-14 18:01:40|175835.9|175745.9|175842.6|175752.6|175844.4|175754.4|175835.9|175745.9|8
1728928910000|2024-10-14 18:01:50|175840|175750|175837.9|175747.9|175840.4|175750.4|175837.4|175747.4|6
1728928920000|2024-10-14 18:02:00|175836.7|175746.7|175836.1|175746.1|175837.2|175747.2|175831.3|175741.3|10
1728928930000|2024-10-14 18:02:10|175835.2|175745.2|175835.1|175745.1|175835.2|175745.2|175835.1|175745.1|2
1728928940000|2024-10-14 18:02:20|175834.9|175744.9|175836|175746|175839.5|175749.5|175830|175740|8
1728928950000|2024-10-14 18:02:30|175832.5|175742.5|175836.8|175746.8|175837.2|175747.2|175832.5|175742.5|7
1728928960000|2024-10-14 18:02:40|175836.5|175746.5|175833.7|175743.7|175836.5|175746.5|175828.4|175738.4|8
1728928970000|2024-10-14 18:02:50|175834.8|175744.8|175831.1|175741.1|175834.8|175744.8|175830.5|175740.5|5
1728928980000|2024-10-14 18:03:00|175829.3|175739.3|175831.3|175741.3|175831.3|175741.3|175829.3|175739.3|4
1728928990000|2024-10-14 18:03:10|175830.3|175740.3|175837|175747|175837|175747|175830.1|175740.1|7
1728929000000|2024-10-14 18:03:20|175833.8|175743.8|175831|175741|175833.8|175743.8|175827.8|175737.8|6
1728929010000|2024-10-14 18:03:30|175830.7|175740.7|175830.8|175740.8|175831.5|175741.5|175830.7|175740.7|4
1728929020000|2024-10-14 18:03:40|175830.9|175740.9|175830.9|175740.9|175830.9|175740.9|175830.9|175740.9|1
1728929030000|2024-10-14 18:03:50|175830.3|175740.3|175830.4|175740.4|175830.4|175740.4|175830.3|175740.3|2
1728929040000|2024-10-14 18:04:00|175825.9|175735.9|175828|175738|175833.1|175743.1|175821.6|175731.6|6
1728929050000|2024-10-14 18:04:10|175830.1|175740.1|175825.6|175735.6|175830.1|175740.1|175825.1|175735.1|7
1728929060000|2024-10-14 18:04:20|175823.3|175733.3|175824.9|175734.9|175826.1|175736.1|175822.4|175732.4|6
1728929070000|2024-10-14 18:04:30|175825.9|175735.9|175823.3|175733.3|175825.9|175735.9|175823.3|175733.3|3
1728929080000|2024-10-14 18:04:40|175823|175733|175831.3|175741.3|175831.3|175741.3|175823|175733|7
1728929090000|2024-10-14 18:04:50|175828.7|175738.7|175822.2|175732.2|175829.9|175739.9|175822.2|175732.2|8
1728929100000|2024-10-14 18:05:00|175825.8|175735.8|175818.9|175728.9|175827.3|175737.3|175816.5|175726.5|7
1728929110000|2024-10-14 18:05:10|175820.2|175730.2|175820|175730|175820.8|175730.8|175820|175730|4
1728929120000|2024-10-14 18:05:20|175821.6|175731.6|175816.6|175726.6|175821.6|175731.6|175814.8|175724.8|5
1728929130000|2024-10-14 18:05:30|175815.4|175725.4|175812|175722|175815.4|175725.4|175803.2|175713.2|10
1728929140000|2024-10-14 18:05:40|175811.8|175721.8|175811.6|175721.6|175811.8|175721.8|175811.6|175721.6|2
1728929150000|2024-10-14 18:05:50|175810.6|175720.6|175808|175718|175810.6|175720.6|175807.3|175717.3|5
1728929160000|2024-10-14 18:06:00|175807|175717|175817.2|175727.2|175823.6|175733.6|175807|175717|8
1728929170000|2024-10-14 18:06:10|175819|175729|175818.6|175728.6|175821.8|175731.8|175816.2|175726.2|9
1728929180000|2024-10-14 18:06:20|175813.2|175723.2|175821.8|175731.8|175827.2|175737.2|175813.2|175723.2|8
1728929190000|2024-10-14 18:06:30|175819.3|175729.3|175820.4|175730.4|175820.4|175730.4|175819.3|175729.3|2
1728929200000|2024-10-14 18:06:40|175820.1|175730.1|175819.1|175729.1|175820.1|175730.1|175819.1|175729.1|2
1728929210000|2024-10-14 18:06:50|175818.4|175728.4|175836.3|175746.3|175843.5|175753.5|175815.6|175725.6|9
1728929220000|2024-10-14 18:07:00|175838.5|175748.5|175839.4|175749.4|175839.4|175749.4|175838.5|175748.5|3
1728929230000|2024-10-14 18:07:10|175839.5|175749.5|175842.2|175752.2|175842.2|175752.2|175838.8|175748.8|7
1728929240000|2024-10-14 18:07:20|175840.6|175750.6|175841.8|175751.8|175841.8|175751.8|175840.6|175750.6|2
1728929250000|2024-10-14 18:07:30|175840.9|175750.9|175846|175756|175846|175756|175840.6|175750.6|13
1728929260000|2024-10-14 18:07:40|175845.5|175755.5|175841.7|175751.7|175845.5|175755.5|175837.3|175747.3|6
1728929270000|2024-10-14 18:07:50|175841.5|175751.5|175841.1|175751.1|175841.6|175751.6|175841.1|175751.1|3
1728929280000|2024-10-14 18:08:00|175840.6|175750.6|175840|175750|175843.7|175753.7|175835|175745|17
1728929290000|2024-10-14 18:08:10|175836|175746|175820.2|175730.2|175836|175746|175817.9|175727.9|13
1728929300000|2024-10-14 18:08:20|175821.3|175731.3|175821.5|175731.5|175821.8|175731.8|175821.2|175731.2|4
1728929310000|2024-10-14 18:08:30|175821.3|175731.3|175823.2|175733.2|175824.9|175734.9|175819.4|175729.4|8
1728929320000|2024-10-14 18:08:40|175822.2|175732.2|175821.1|175731.1|175829.9|175739.9|175821.1|175731.1|8
1728929330000|2024-10-14 18:08:50|175822.6|175732.6|175812.9|175722.9|175822.6|175732.6|175812.9|175722.9|4
1728929340000|2024-10-14 18:09:00|175814.1|175724.1|175822|175732|175823.9|175733.9|175814.1|175724.1|11
1728929350000|2024-10-14 18:09:10|175818|175728|175818.9|175728.9|175818.9|175728.9|175818|175728|3
1728929360000|2024-10-14 18:09:20|175816.1|175726.1|175817|175727|175821.2|175731.2|175813.3|175723.3|6
1728929370000|2024-10-14 18:09:30|175817.1|175727.1|175817.3|175727.3|175817.3|175727.3|175817.1|175727.1|2
1728929380000|2024-10-14 18:09:40|175815.3|175725.3|175810|175720|175815.3|175725.3|175807.1|175717.1|4
1728929390000|2024-10-14 18:09:50|175810.2|175720.2|175806.6|175716.6|175810.2|175720.2|175805.3|175715.3|6
1728929400000|2024-10-14 18:10:00|175806.5|175716.5|175805.2|175715.2|175813.9|175723.9|175804.2|175714.2|8
1728929410000|2024-10-14 18:10:10|175805.9|175715.9|175799.2|175709.2|175805.9|175715.9|175798.5|175708.5|6
1728929420000|2024-10-14 18:10:20|175798.8|175708.8|175790.8|175700.8|175798.8|175708.8|175788.5|175698.5|14
1728929430000|2024-10-14 18:10:30|175792.3|175702.3|175790.9|175700.9|175798.8|175708.8|175790.7|175700.7|7
1728929440000|2024-10-14 18:10:40|175790.3|175700.3|175787.5|175697.5|175790.3|175700.3|175787.5|175697.5|5
1728929450000|2024-10-14 18:10:50|175787.6|175697.6|175787.8|175697.8|175787.8|175697.8|175787.6|175697.6|3
1728929460000|2024-10-14 18:11:00|175787.7|175697.7|175788.4|175698.4|175790.7|175700.7|175787.7|175697.7|6
1728929470000|2024-10-14 18:11:10|175789|175699|175788.8|175698.8|175799.4|175709.4|175788.8|175698.8|5
1728929480000|2024-10-14 18:11:20|175788.7|175698.7|175785.9|175695.9|175788.7|175698.7|175785.9|175695.9|3
1728929490000|2024-10-14 18:11:30|175785.3|175695.3|175790|175700|175794.8|175704.8|175784.8|175694.8|8
1728929500000|2024-10-14 18:11:40|175790.7|175700.7|175788.1|175698.1|175792.4|175702.4|175787.6|175697.6|7
1728929510000|2024-10-14 18:11:50|175789.9|175699.9|175794.3|175704.3|175802.5|175712.5|175789.9|175699.9|10
1728929520000|2024-10-14 18:12:00|175794.7|175704.7|175791.9|175701.9|175795.2|175705.2|175791.9|175701.9|5
1728929530000|2024-10-14 18:12:10|175792.3|175702.3|175792.3|175702.3|175792.3|175702.3|175792.2|175702.2|3
1728929540000|2024-10-14 18:12:20|175792.2|175702.2|175796.8|175706.8|175802.1|175712.1|175789|175699|7
1728929550000|2024-10-14 18:12:30|175799.7|175709.7|175809.6|175719.6|175809.6|175719.6|175799.7|175709.7|5
1728929560000|2024-10-14 18:12:40|175810.6|175720.6|175807.1|175717.1|175811.3|175721.3|175806.3|175716.3|5
1728929570000|2024-10-14 18:12:50|175808.8|175718.8|175807.3|175717.3|175812.3|175722.3|175807.3|175717.3|7
1728929580000|2024-10-14 18:13:00|175809.7|175719.7|175808.8|175718.8|175810|175720|175808.8|175718.8|3
1728929590000|2024-10-14 18:13:10|175807.3|175717.3|175806.3|175716.3|175807.3|175717.3|175803.6|175713.6|6
1728929600000|2024-10-14 18:13:20|175806.2|175716.2|175807.6|175717.6|175807.6|175717.6|175804.9|175714.9|7
1728929610000|2024-10-14 18:13:30|175807.2|175717.2|175807.1|175717.1|175807.2|175717.2|175807.1|175717.1|2
1728929620000|2024-10-14 18:13:40|175804.4|175714.4|175811.1|175721.1|175817.2|175727.2|175803.2|175713.2|9
1728929640000|2024-10-14 18:14:00|175809.1|175719.1|175810.9|175720.9|175810.9|175720.9|175809.1|175719.1|4
1728929650000|2024-10-14 18:14:10|175810.6|175720.6|175810.5|175720.5|175810.6|175720.6|175810.5|175720.5|2
1728929660000|2024-10-14 18:14:20|175810.6|175720.6|175817.1|175727.1|175821.6|175731.6|175810.6|175720.6|7
1728929670000|2024-10-14 18:14:30|175817.2|175727.2|175817.1|175727.1|175817.2|175727.2|175817.1|175727.1|2
1728929690000|2024-10-14 18:14:50|175810.4|175720.4|175807.6|175717.6|175810.6|175720.6|175807.3|175717.3|6
1728929700000|2024-10-14 18:15:00|175807.9|175717.9|175814.6|175724.6|175818.9|175728.9|175807.9|175717.9|10
1728929710000|2024-10-14 18:15:10|175815.6|175725.6|175816.2|175726.2|175816.2|175726.2|175815.6|175725.6|4
1728929720000|2024-10-14 18:15:20|175809.7|175719.7|175813.6|175723.6|175816|175726|175809.7|175719.7|5
1728929730000|2024-10-14 18:15:30|175815.4|175725.4|175821.7|175731.7|175824.1|175734.1|175815.4|175725.4|3
1728929740000|2024-10-14 18:15:40|175821.8|175731.8|175817|175727|175821.8|175731.8|175814.4|175724.4|9
1728929750000|2024-10-14 18:15:50|175815.2|175725.2|175811.7|175721.7|175815.2|175725.2|175811.7|175721.7|5
1728929760000|2024-10-14 18:16:00|175812.9|175722.9|175816.8|175726.8|175816.8|175726.8|175812.9|175722.9|7
1728929770000|2024-10-14 18:16:10|175837.9|175747.9|175832.5|175742.5|175839.1|175749.1|175832.5|175742.5|7
1728929780000|2024-10-14 18:16:20|175830.3|175740.3|175829|175739|175830.3|175740.3|175828.8|175738.8|3
1728929790000|2024-10-14 18:16:30|175829.2|175739.2|175829.3|175739.3|175829.3|175739.3|175829.2|175739.2|2
1728929800000|2024-10-14 18:16:40|175829.2|175739.2|175821.9|175731.9|175829.2|175739.2|175821.1|175731.1|5
1728929810000|2024-10-14 18:16:50|175822|175732|175820.1|175730.1|175822|175732|175820.1|175730.1|3
1728929820000|2024-10-14 18:17:00|175819.5|175729.5|175821.5|175731.5|175821.8|175731.8|175819.5|175729.5|6
1728929830000|2024-10-14 18:17:10|175821.6|175731.6|175821.6|175731.6|175821.6|175731.6|175821.6|175731.6|1
1728929840000|2024-10-14 18:17:20|175823.3|175733.3|175821.9|175731.9|175830.7|175740.7|175821.6|175731.6|6
1728929850000|2024-10-14 18:17:30|175822.5|175732.5|175822.5|175732.5|175822.5|175732.5|175822.5|175732.5|1
1728929860000|2024-10-14 18:17:40|175821.1|175731.1|175822.3|175732.3|175822.3|175732.3|175821.1|175731.1|2
1728929870000|2024-10-14 18:17:50|175822.4|175732.4|175823.4|175733.4|175823.4|175733.4|175822.4|175732.4|4
1728929880000|2024-10-14 18:18:00|175823.1|175733.1|175823.1|175733.1|175823.1|175733.1|175823.1|175733.1|1
1728929890000|2024-10-14 18:18:10|175824.3|175734.3|175822.5|175732.5|175824.4|175734.4|175822.5|175732.5|4
1728929900000|2024-10-14 18:18:20|175815.7|175725.7|175827.7|175737.7|175827.7|175737.7|175815.7|175725.7|4
1728929910000|2024-10-14 18:18:30|175826.1|175736.1|175819.6|175729.6|175826.1|175736.1|175818.6|175728.6|5
1728929920000|2024-10-14 18:18:40|175819.8|175729.8|175819.9|175729.9|175819.9|175729.9|175819.8|175729.8|2
1728929930000|2024-10-14 18:18:50|175818.8|175728.8|175818.2|175728.2|175820.2|175730.2|175818.2|175728.2|4
1728929940000|2024-10-14 18:19:00|175817.6|175727.6|175813.4|175723.4|175817.6|175727.6|175813.4|175723.4|5
1728929950000|2024-10-14 18:19:10|175813.8|175723.8|175813.7|175723.7|175813.8|175723.8|175813.7|175723.7|2
1728929960000|2024-10-14 18:19:20|175813.2|175723.2|175815.7|175725.7|175815.7|175725.7|175813.2|175723.2|5
1728929970000|2024-10-14 18:19:30|175817.6|175727.6|175823.7|175733.7|175827.4|175737.4|175817.6|175727.6|7
1728929980000|2024-10-14 18:19:40|175823.6|175733.6|175824.9|175734.9|175824.9|175734.9|175823.6|175733.6|4
1728929990000|2024-10-14 18:19:50|175825.3|175735.3|175820.9|175730.9|175825.3|175735.3|175820.5|175730.5|6
1728930000000|2024-10-14 18:20:00|175821|175731|175829|175739|175829|175739|175821|175731|3
1728930010000|2024-10-14 18:20:10|175829.2|175739.2|175818.5|175728.5|175835.3|175745.3|175818.5|175728.5|7
1728930020000|2024-10-14 18:20:20|175818.4|175728.4|175818.2|175728.2|175818.5|175728.5|175818.2|175728.2|3
1728930030000|2024-10-14 18:20:30|175818.3|175728.3|175819.5|175729.5|175819.5|175729.5|175818.2|175728.2|4
1728930040000|2024-10-14 18:20:40|175817.6|175727.6|175819.3|175729.3|175819.3|175729.3|175817.6|175727.6|4
1728930050000|2024-10-14 18:20:50|175819.4|175729.4|175812.1|175722.1|175819.7|175729.7|175812.1|175722.1|8
1728930060000|2024-10-14 18:21:00|175809.4|175719.4|175811.5|175721.5|175816.7|175726.7|175809.4|175719.4|6
1728930070000|2024-10-14 18:21:10|175813|175723|175815.5|175725.5|175816.9|175726.9|175813|175723|6
1728930080000|2024-10-14 18:21:20|175814.8|175724.8|175814.2|175724.2|175814.8|175724.8|175814.2|175724.2|2
1728930090000|2024-10-14 18:21:30|175814.3|175724.3|175812.4|175722.4|175820.1|175730.1|175812.4|175722.4|6
1728930100000|2024-10-14 18:21:40|175811.4|175721.4|175818.5|175728.5|175818.5|175728.5|175811.4|175721.4|4
1728930110000|2024-10-14 18:21:50|175818.4|175728.4|175810.8|175720.8|175818.4|175728.4|175810.8|175720.8|3
1728930120000|2024-10-14 18:22:00|175828.2|175738.2|175818.4|175728.4|175828.2|175738.2|175818.4|175728.4|3
1728930130000|2024-10-14 18:22:10|175819.9|175729.9|175821.5|175731.5|175821.5|175731.5|175819.9|175729.9|2
1728930140000|2024-10-14 18:22:20|175820.3|175730.3|175821.3|175731.3|175821.3|175731.3|175820.3|175730.3|2
1728930150000|2024-10-14 18:22:30|175821.5|175731.5|175818.1|175728.1|175823.8|175733.8|175818.1|175728.1|4
1728930160000|2024-10-14 18:22:40|175819.9|175729.9|175822.4|175732.4|175826|175736|175819.9|175729.9|4
1728930170000|2024-10-14 18:22:50|175822.9|175732.9|175825.7|175735.7|175825.7|175735.7|175822.9|175732.9|4
1728930180000|2024-10-14 18:23:00|175829.5|175739.5|175826.9|175736.9|175829.5|175739.5|175825.5|175735.5|5
1728930190000|2024-10-14 18:23:10|175825.9|175735.9|175825.9|175735.9|175825.9|175735.9|175825.9|175735.9|1
1728930200000|2024-10-14 18:23:20|175826|175736|175826.1|175736.1|175826.1|175736.1|175826|175736|2
1728930210000|2024-10-14 18:23:30|175824.2|175734.2|175822.9|175732.9|175824.2|175734.2|175820.3|175730.3|5
1728930230000|2024-10-14 18:23:50|175822.7|175732.7|175829.3|175739.3|175829.3|175739.3|175822.6|175732.6|4
1728930240000|2024-10-14 18:24:00|175830.1|175740.1|175826.2|175736.2|175830.1|175740.1|175826.2|175736.2|6
1728930250000|2024-10-14 18:24:10|175825.6|175735.6|175826|175736|175826|175736|175825.3|175735.3|4
1728930270000|2024-10-14 18:24:30|175816.5|175726.5|175816.5|175726.5|175816.5|175726.5|175814.9|175724.9|3
1728930280000|2024-10-14 18:24:40|175817.5|175727.5|175821.4|175731.4|175821.4|175731.4|175817.5|175727.5|5
1728930290000|2024-10-14 18:24:50|175819.6|175729.6|175817.3|175727.3|175820.3|175730.3|175817.3|175727.3|4
1728930300000|2024-10-14 18:25:00|175814|175724|175814.8|175724.8|175815.2|175725.2|175814|175724|4
1728930310000|2024-10-14 18:25:10|175812.2|175722.2|175814.6|175724.6|175818.6|175728.6|175812.2|175722.2|5
1728930320000|2024-10-14 18:25:20|175814.9|175724.9|175815.1|175725.1|175815.1|175725.1|175814.9|175724.9|2
1728930330000|2024-10-14 18:25:30|175814.7|175724.7|175814.6|175724.6|175814.7|175724.7|175814.2|175724.2|4
1728930340000|2024-10-14 18:25:40|175814.1|175724.1|175812.1|175722.1|175814.1|175724.1|175812.1|175722.1|5
1728930350000|2024-10-14 18:25:50|175814|175724|175814.8|175724.8|175823.3|175733.3|175814|175724|8
1728930360000|2024-10-14 18:26:00|175816.2|175726.2|175816.2|175726.2|175816.2|175726.2|175816.2|175726.2|1
1728930370000|2024-10-14 18:26:10|175812.8|175722.8|175815.6|175725.6|175815.6|175725.6|175812.8|175722.8|3
1728930380000|2024-10-14 18:26:20|175815.4|175725.4|175815.9|175725.9|175815.9|175725.9|175815.1|175725.1|3
1728930390000|2024-10-14 18:26:30|175817.1|175727.1|175819|175729|175822.9|175732.9|175815.1|175725.1|8
1728930400000|2024-10-14 18:26:40|175817.1|175727.1|175815.5|175725.5|175817.1|175727.1|175814.5|175724.5|3
1728930410000|2024-10-14 18:26:50|175815|175725|175813.9|175723.9|175815|175725|175813.9|175723.9|4
1728930420000|2024-10-14 18:27:00|175814.6|175724.6|175821.3|175731.3|175821.3|175731.3|175814.6|175724.6|4
1728930430000|2024-10-14 18:27:10|175821.2|175731.2|175822.1|175732.1|175827.2|175737.2|175821.2|175731.2|10
1728930440000|2024-10-14 18:27:20|175822.3|175732.3|175822.5|175732.5|175822.5|175732.5|175822.3|175732.3|2
1728930450000|2024-10-14 18:27:30|175819.7|175729.7|175815.6|175725.6|175819.7|175729.7|175815.6|175725.6|4
1728930460000|2024-10-14 18:27:40|175815.2|175725.2|175819.1|175729.1|175820.9|175730.9|175815.2|175725.2|5
1728930470000|2024-10-14 18:27:50|175819.5|175729.5|175822.3|175732.3|175822.3|175732.3|175819.1|175729.1|7
1728930480000|2024-10-14 18:28:00|175820.9|175730.9|175825.5|175735.5|175825.5|175735.5|175820.9|175730.9|6
1728930490000|2024-10-14 18:28:10|175827.3|175737.3|175826.2|175736.2|175827.3|175737.3|175821.6|175731.6|6
1728930500000|2024-10-14 18:28:20|175826.8|175736.8|175831.5|175741.5|175831.5|175741.5|175825.5|175735.5|11
1728930510000|2024-10-14 18:28:30|175831.9|175741.9|175832.2|175742.2|175834.5|175744.5|175830.7|175740.7|8
1728930520000|2024-10-14 18:28:40|175832.6|175742.6|175832.8|175742.8|175832.8|175742.8|175832.6|175742.6|3
1728930530000|2024-10-14 18:28:50|175833.4|175743.4|175828|175738|175833.4|175743.4|175828|175738|4
1728930540000|2024-10-14 18:29:00|175827.2|175737.2|175830.8|175740.8|175830.8|175740.8|175826.4|175736.4|6
1728930550000|2024-10-14 18:29:10|175828.9|175738.9|175826.9|175736.9|175828.9|175738.9|175826.9|175736.9|2
1728930560000|2024-10-14 18:29:20|175826.5|175736.5|175826.6|175736.6|175826.6|175736.6|175825.6|175735.6|4
1728930570000|2024-10-14 18:29:30|175825.6|175735.6|175828.4|175738.4|175831.2|175741.2|175825.6|175735.6|6
1728930580000|2024-10-14 18:29:40|175829.1|175739.1|175829.3|175739.3|175829.9|175739.9|175829.1|175739.1|4
1728930590000|2024-10-14 18:29:50|175829.4|175739.4|175835.5|175745.5|175835.5|175745.5|175829.3|175739.3|5
1728930600000|2024-10-14 18:30:00|175833.6|175743.6|175828.7|175738.7|175833.6|175743.6|175822.8|175732.8|6
1728930610000|2024-10-14 18:30:10|175828.9|175738.9|175830.6|175740.6|175830.6|175740.6|175827.9|175737.9|6
1728930620000|2024-10-14 18:30:20|175829.6|175739.6|175828.8|175738.8|175829.6|175739.6|175825|175735|8
1728930630000|2024-10-14 18:30:30|175830.6|175740.6|175829.2|175739.2|175830.6|175740.6|175829.2|175739.2|3
1728930650000|2024-10-14 18:30:50|175831.8|175741.8|175831.4|175741.4|175831.8|175741.8|175830.2|175740.2|5
1728930660000|2024-10-14 18:31:00|175829.1|175739.1|175828.9|175738.9|175829.1|175739.1|175818.9|175728.9|6
1728930670000|2024-10-14 18:31:10|175828.2|175738.2|175828.2|175738.2|175828.2|175738.2|175828.2|175738.2|1
1728930680000|2024-10-14 18:31:20|175828.3|175738.3|175833.3|175743.3|175833.3|175743.3|175828.2|175738.2|9
1728930690000|2024-10-14 18:31:30|175833.4|175743.4|175839.1|175749.1|175839.7|175749.7|175833.4|175743.4|4
1728930700000|2024-10-14 18:31:40|175836.9|175746.9|175833.1|175743.1|175837|175747|175831.3|175741.3|7
1728930710000|2024-10-14 18:31:50|175833.2|175743.2|175834.1|175744.1|175834.1|175744.1|175833.2|175743.2|3
1728930720000|2024-10-14 18:32:00|175835|175745|175842.7|175752.7|175843.3|175753.3|175832.6|175742.6|13
1728930730000|2024-10-14 18:32:10|175840.5|175750.5|175840.5|175750.5|175840.5|175750.5|175840.5|175750.5|1
1728930740000|2024-10-14 18:32:20|175840.8|175750.8|175840.7|175750.7|175842.5|175752.5|175840.2|175750.2|11
1728930750000|2024-10-14 18:32:30|175842.4|175752.4|175840.6|175750.6|175842.7|175752.7|175840.6|175750.6|15
1728930760000|2024-10-14 18:32:40|175840.5|175750.5|175837.3|175747.3|175842.5|175752.5|175833.9|175743.9|7
1728930770000|2024-10-14 18:32:50|175837|175747|175835.6|175745.6|175837.6|175747.6|175835.6|175745.6|3
1728930780000|2024-10-14 18:33:00|175836.2|175746.2|175835.1|175745.1|175836.2|175746.2|175832.9|175742.9|7
1728930790000|2024-10-14 18:33:10|175839|175749|175838.4|175748.4|175839|175749|175838.4|175748.4|2
1728930800000|2024-10-14 18:33:20|175839.4|175749.4|175839.3|175749.3|175839.4|175749.4|175839.3|175749.3|2
1728930810000|2024-10-14 18:33:30|175834|175744|175834|175744|175834|175744|175834|175744|1
1728930820000|2024-10-14 18:33:40|175833.2|175743.2|175833.2|175743.2|175833.2|175743.2|175833.2|175743.2|1
1728930830000|2024-10-14 18:33:50|175832.5|175742.5|175824.7|175734.7|175836|175746|175824.7|175734.7|7
1728930840000|2024-10-14 18:34:00|175825.5|175735.5|175829.3|175739.3|175829.3|175739.3|175821.5|175731.5|10
1728930850000|2024-10-14 18:34:10|175829.2|175739.2|175825|175735|175829.2|175739.2|175823|175733|4
1728930860000|2024-10-14 18:34:20|175827.4|175737.4|175830.6|175740.6|175831.2|175741.2|175827.4|175737.4|3
1728930870000|2024-10-14 18:34:30|175832.7|175742.7|175832.7|175742.7|175832.7|175742.7|175832.7|175742.7|1
1728930880000|2024-10-14 18:34:40|175834.5|175744.5|175829.4|175739.4|175834.9|175744.9|175826.9|175736.9|4
1728930890000|2024-10-14 18:34:50|175829.5|175739.5|175834.6|175744.6|175834.6|175744.6|175829.5|175739.5|6
1728930900000|2024-10-14 18:35:00|175837.1|175747.1|175836.7|175746.7|175838|175748|175835.1|175745.1|8
1728930910000|2024-10-14 18:35:10|175837.1|175747.1|175831.1|175741.1|175837.1|175747.1|175831.1|175741.1|6
1728930920000|2024-10-14 18:35:20|175833.1|175743.1|175826.4|175736.4|175835.6|175745.6|175825|175735|8
1728930930000|2024-10-14 18:35:30|175828.6|175738.6|175830.7|175740.7|175832.9|175742.9|175826.5|175736.5|14
1728930940000|2024-10-14 18:35:40|175826.3|175736.3|175833.9|175743.9|175833.9|175743.9|175826.3|175736.3|8
1728930950000|2024-10-14 18:35:50|175834.1|175744.1|175827.6|175737.6|175834.3|175744.3|175827.6|175737.6|4
1728930960000|2024-10-14 18:36:00|175827.1|175737.1|175826.7|175736.7|175827.1|175737.1|175826.2|175736.2|3
1728930970000|2024-10-14 18:36:10|175827.7|175737.7|175824.7|175734.7|175827.7|175737.7|175821.5|175731.5|10
1728930980000|2024-10-14 18:36:20|175814.6|175724.6|175814.6|175724.6|175814.6|175724.6|175814.6|175724.6|1
1728930990000|2024-10-14 18:36:30|175816.2|175726.2|175817.7|175727.7|175819.2|175729.2|175816.2|175726.2|5
1728931000000|2024-10-14 18:36:40|175817.6|175727.6|175810.9|175720.9|175821.2|175731.2|175810.7|175720.7|6
1728931010000|2024-10-14 18:36:50|175802.8|175712.8|175801.7|175711.7|175802.8|175712.8|175786.8|175696.8|24
1728931020000|2024-10-14 18:37:00|175800.6|175710.6|175801.9|175711.9|175801.9|175711.9|175800.6|175710.6|3
1728931030000|2024-10-14 18:37:10|175800.2|175710.2|175800.5|175710.5|175802.4|175712.4|175797.7|175707.7|7
1728931040000|2024-10-14 18:37:20|175799.1|175709.1|175798.9|175708.9|175799.1|175709.1|175798.9|175708.9|2
1728931050000|2024-10-14 18:37:30|175797.5|175707.5|175805.2|175715.2|175811.3|175721.3|175797.5|175707.5|7
1728931060000|2024-10-14 18:37:40|175806.9|175716.9|175805.9|175715.9|175806.9|175716.9|175805.9|175715.9|2
1728931070000|2024-10-14 18:37:50|175804|175714|175801.9|175711.9|175804|175714|175798.4|175708.4|6
1728931080000|2024-10-14 18:38:00|175802|175712|175802|175712|175802|175712|175802|175712|1
1728931090000|2024-10-14 18:38:10|175801.9|175711.9|175801.7|175711.7|175801.9|175711.9|175800.1|175710.1|5
1728931100000|2024-10-14 18:38:20|175801|175711|175801|175711|175801|175711|175801|175711|1
1728931110000|2024-10-14 18:38:30|175799.7|175709.7|175794.4|175704.4|175799.7|175709.7|175789.8|175699.8|10
1728931120000|2024-10-14 18:38:40|175793.8|175703.8|175787.3|175697.3|175793.8|175703.8|175787.3|175697.3|8
1728931130000|2024-10-14 18:38:50|175788.4|175698.4|175787|175697|175789.2|175699.2|175785.2|175695.2|9
1728931140000|2024-10-14 18:39:00|175789.2|175699.2|175790.5|175700.5|175793.3|175703.3|175789.2|175699.2|3
1728931150000|2024-10-14 18:39:10|175790.6|175700.6|175790.5|175700.5|175790.6|175700.6|175790.5|175700.5|2
1728931160000|2024-10-14 18:39:20|175791.1|175701.1|175790.2|175700.2|175791.7|175701.7|175789|175699|5
1728931170000|2024-10-14 18:39:30|175791|175701|175792.7|175702.7|175792.7|175702.7|175790.7|175700.7|3
1728931180000|2024-10-14 18:39:40|175791|175701|175785.5|175695.5|175791.4|175701.4|175785.5|175695.5|5
1728931190000|2024-10-14 18:39:50|175783.7|175693.7|175796.9|175706.9|175799.3|175709.3|175783.7|175693.7|8
1728931200000|2024-10-14 18:40:00|175795|175705|175801.4|175711.4|175801.4|175711.4|175793.1|175703.1|4
1728931210000|2024-10-14 18:40:10|175800.3|175710.3|175809.6|175719.6|175809.6|175719.6|175798.9|175708.9|9
1728931220000|2024-10-14 18:40:20|175807.8|175717.8|175811.1|175721.1|175812.9|175722.9|175807.8|175717.8|5
1728931230000|2024-10-14 18:40:30|175811.2|175721.2|175812.5|175722.5|175812.5|175722.5|175811.2|175721.2|2
1728931240000|2024-10-14 18:40:40|175812.4|175722.4|175812.4|175722.4|175813.4|175723.4|175811.7|175721.7|4
1728931250000|2024-10-14 18:40:50|175811.5|175721.5|175811.4|175721.4|175811.7|175721.7|175811.1|175721.1|7
1728931260000|2024-10-14 18:41:00|175813.2|175723.2|175834|175744|175841.1|175751.1|175813.2|175723.2|11
1728931270000|2024-10-14 18:41:10|175834.4|175744.4|175835|175745|175839.6|175749.6|175834.4|175744.4|6
1728931280000|2024-10-14 18:41:20|175835.5|175745.5|175836.3|175746.3|175837.3|175747.3|175832.4|175742.4|7
1728931290000|2024-10-14 18:41:30|175835.1|175745.1|175834.1|175744.1|175835.1|175745.1|175834.1|175744.1|2
1728931300000|2024-10-14 18:41:40|175834|175744|175833.2|175743.2|175835|175745|175833.2|175743.2|3
1728931310000|2024-10-14 18:41:50|175839.7|175749.7|175840|175750|175840.4|175750.4|175839.7|175749.7|3
1728931320000|2024-10-14 18:42:00|175838|175748|175840.1|175750.1|175840.1|175750.1|175834.2|175744.2|7
1728931330000|2024-10-14 18:42:10|175840.4|175750.4|175844.1|175754.1|175844.6|175754.6|175837.4|175747.4|7
1728931340000|2024-10-14 18:42:20|175842|175752|175844.7|175754.7|175845|175755|175841.5|175751.5|5
1728931350000|2024-10-14 18:42:30|175846.1|175756.1|175842.8|175752.8|175846.1|175756.1|175841.9|175751.9|14
1728931360000|2024-10-14 18:42:40|175844.5|175754.5|175842.1|175752.1|175844.5|175754.5|175839.5|175749.5|7
1728931370000|2024-10-14 18:42:50|175841.1|175751.1|175844.7|175754.7|175845.3|175755.3|175841.1|175751.1|4
1728931380000|2024-10-14 18:43:00|175842.7|175752.7|175843.1|175753.1|175843.7|175753.7|175840.9|175750.9|6
1728931390000|2024-10-14 18:43:10|175842.4|175752.4|175835.4|175745.4|175842.4|175752.4|175831|175741|6
1728931400000|2024-10-14 18:43:20|175835.5|175745.5|175843.5|175753.5|175843.5|175753.5|175832.8|175742.8|10
1728931410000|2024-10-14 18:43:30|175841.3|175751.3|175840.2|175750.2|175841.3|175751.3|175838.4|175748.4|6
1728931420000|2024-10-14 18:43:40|175838.7|175748.7|175842.7|175752.7|175844.4|175754.4|175838.7|175748.7|5
1728931430000|2024-10-14 18:43:50|175842.5|175752.5|175839.4|175749.4|175842.8|175752.8|175837.1|175747.1|8
1728931440000|2024-10-14 18:44:00|175839.1|175749.1|175841.8|175751.8|175844.6|175754.6|175836.9|175746.9|21
1728931450000|2024-10-14 18:44:10|175837.8|175747.8|175838.5|175748.5|175842.2|175752.2|175836.8|175746.8|11
1728931460000|2024-10-14 18:44:20|175840.7|175750.7|175841.1|175751.1|175843.7|175753.7|175837|175747|16
1728931470000|2024-10-14 18:44:30|175841.3|175751.3|175840.3|175750.3|175843|175753|175840.3|175750.3|7
1728931480000|2024-10-14 18:44:40|175845.9|175755.9|175842.9|175752.9|175845.9|175755.9|175842.9|175752.9|8
1728931490000|2024-10-14 18:44:50|175843.6|175753.6|175842.9|175752.9|175844.8|175754.8|175839.3|175749.3|10
1728931500000|2024-10-14 18:45:00|175844.2|175754.2|175845.4|175755.4|175849.3|175759.3|175843.9|175753.9|16
1728931510000|2024-10-14 18:45:10|175844.9|175754.9|175848.4|175758.4|175848.4|175758.4|175844.2|175754.2|8
1728931520000|2024-10-14 18:45:20|175847.6|175757.6|175847.6|175757.6|175848.3|175758.3|175846.3|175756.3|5
1728931530000|2024-10-14 18:45:30|175846.5|175756.5|175846.5|175756.5|175846.6|175756.6|175846.5|175756.5|3
1728931540000|2024-10-14 18:45:40|175845.1|175755.1|175845.1|175755.1|175845.1|175755.1|175845.1|175755.1|1
1728931550000|2024-10-14 18:45:50|175843|175753|175844.1|175754.1|175846.2|175756.2|175843|175753|5
1728931560000|2024-10-14 18:46:00|175842.9|175752.9|175847|175757|175847.2|175757.2|175842.7|175752.7|14
1728931570000|2024-10-14 18:46:10|175846|175756|175845.2|175755.2|175848.8|175758.8|175844.2|175754.2|5
1728931580000|2024-10-14 18:46:20|175847.6|175757.6|175846.2|175756.2|175848.1|175758.1|175845.7|175755.7|7
1728931590000|2024-10-14 18:46:30|175846|175756|175848.2|175758.2|175848.2|175758.2|175846|175756|4
1728931600000|2024-10-14 18:46:40|175847.4|175757.4|175846.4|175756.4|175848|175758|175845.5|175755.5|5
1728931610000|2024-10-14 18:46:50|175845.5|175755.5|175843.5|175753.5|175845.5|175755.5|175842.8|175752.8|8
1728931620000|2024-10-14 18:47:00|175843|175753|175841.7|175751.7|175846.3|175756.3|175838.8|175748.8|17
1728931630000|2024-10-14 18:47:10|175844.1|175754.1|175843.1|175753.1|175846|175756|175841.7|175751.7|15
1728931640000|2024-10-14 18:47:20|175841.9|175751.9|175841.1|175751.1|175843.4|175753.4|175833.5|175743.5|11
1728931650000|2024-10-14 18:47:30|175842.6|175752.6|175844.7|175754.7|175848.4|175758.4|175841.1|175751.1|14
1728931660000|2024-10-14 18:47:40|175842.8|175752.8|175846|175756|175848.5|175758.5|175842.8|175752.8|15
1728931670000|2024-10-14 18:47:50|175844.9|175754.9|175845.8|175755.8|175845.9|175755.9|175844.1|175754.1|6
1728931680000|2024-10-14 18:48:00|175844.9|175754.9|175847|175757|175847|175757|175844.9|175754.9|3
1728931690000|2024-10-14 18:48:10|175846.3|175756.3|175844.7|175754.7|175846.3|175756.3|175844.2|175754.2|4
1728931700000|2024-10-14 18:48:20|175845|175755|175846.6|175756.6|175846.6|175756.6|175844.9|175754.9|3
1728931710000|2024-10-14 18:48:30|175847|175757|175846.6|175756.6|175849.1|175759.1|175844|175754|11
1728931720000|2024-10-14 18:48:40|175847.3|175757.3|175850.7|175760.7|175850.7|175760.7|175847.3|175757.3|10
1728931730000|2024-10-14 18:48:50|175849.4|175759.4|175849|175759|175850|175760|175848.7|175758.7|5
1728931740000|2024-10-14 18:49:00|175849.8|175759.8|175847.9|175757.9|175850.8|175760.8|175847.9|175757.9|8
1728931750000|2024-10-14 18:49:10|175849.9|175759.9|175847.9|175757.9|175849.9|175759.9|175847.9|175757.9|4
1728931760000|2024-10-14 18:49:20|175849.7|175759.7|175842.7|175752.7|175849.7|175759.7|175842.7|175752.7|4
1728931770000|2024-10-14 18:49:30|175843|175753|175843.5|175753.5|175843.5|175753.5|175842.9|175752.9|3
1728931780000|2024-10-14 18:49:40|175903.7|175813.7|175923.5|175833.5|175925.1|175835.1|175903.7|175813.7|16
1728931790000|2024-10-14 18:49:50|175919.7|175829.7|175921.7|175831.7|175925.1|175835.1|175918.6|175828.6|13
1728931800000|2024-10-14 18:50:00|175922.9|175832.9|175921.5|175831.5|175925.7|175835.7|175918.2|175828.2|23
1728931810000|2024-10-14 18:50:10|175921.1|175831.1|175920.3|175830.3|175927.3|175837.3|175914.5|175824.5|20
1728931820000|2024-10-14 18:50:20|175921.5|175831.5|175923.1|175833.1|175925.7|175835.7|175915.7|175825.7|15
1728931830000|2024-10-14 18:50:30|175926.1|175836.1|175920.2|175830.2|175926.1|175836.1|175917.4|175827.4|13
1728931840000|2024-10-14 18:50:40|175917.2|175827.2|175917.6|175827.6|175920.1|175830.1|175916.3|175826.3|12
1728931850000|2024-10-14 18:50:50|175916.4|175826.4|175922.7|175832.7|175922.7|175832.7|175913.8|175823.8|14
1728931860000|2024-10-14 18:51:00|175925.2|175835.2|175918.2|175828.2|175925.2|175835.2|175918.1|175828.1|9
1728931870000|2024-10-14 18:51:10|175921.1|175831.1|175923.8|175833.8|175927.5|175837.5|175917.5|175827.5|8
1728931880000|2024-10-14 18:51:20|175924.8|175834.8|175927.1|175837.1|175929.1|175839.1|175920.2|175830.2|20
1728931890000|2024-10-14 18:51:30|175927.6|175837.6|175922.1|175832.1|175927.6|175837.6|175921.9|175831.9|9
1728931900000|2024-10-14 18:51:40|175927.6|175837.6|175922.3|175832.3|175928.8|175838.8|175922.3|175832.3|8
1728931910000|2024-10-14 18:51:50|175924.3|175834.3|175926.5|175836.5|175930|175840|175921.7|175831.7|10
1728931920000|2024-10-14 18:52:00|175921.1|175831.1|175924.3|175834.3|175927.3|175837.3|175921.1|175831.1|6
1728931930000|2024-10-14 18:52:10|175927.5|175837.5|175924.6|175834.6|175927.5|175837.5|175916.2|175826.2|14
1728931940000|2024-10-14 18:52:20|175922.6|175832.6|175922.6|175832.6|175922.9|175832.9|175922.6|175832.6|5
1728931950000|2024-10-14 18:52:30|175926.6|175836.6|175919.3|175829.3|175926.6|175836.6|175912.2|175822.2|5
1728931960000|2024-10-14 18:52:40|175920.8|175830.8|175919.4|175829.4|175920.8|175830.8|175916.6|175826.6|7
1728931970000|2024-10-14 18:52:50|175922.8|175832.8|175927|175837|175927|175837|175922.8|175832.8|8
1728931980000|2024-10-14 18:53:00|175925.7|175835.7|175919.8|175829.8|175926|175836|175918.5|175828.5|10
1728931990000|2024-10-14 18:53:10|175922.8|175832.8|175917|175827|175923.8|175833.8|175916.1|175826.1|8
1728932000000|2024-10-14 18:53:20|175918.6|175828.6|175916.7|175826.7|175927.6|175837.6|175916.7|175826.7|12
1728932010000|2024-10-14 18:53:30|175917.7|175827.7|175919.9|175829.9|175920.5|175830.5|175910|175820|4
1728932020000|2024-10-14 18:53:40|175922.5|175832.5|175923.3|175833.3|175923.3|175833.3|175916.1|175826.1|11
1728932030000|2024-10-14 18:53:50|175923.5|175833.5|175909.5|175819.5|175931.2|175841.2|175907|175817|7
1728932040000|2024-10-14 18:54:00|175914.3|175824.3|175913.3|175823.3|175927|175837|175910.1|175820.1|15
1728932050000|2024-10-14 18:54:10|175911.3|175821.3|175913.5|175823.5|175913.5|175823.5|175911.3|175821.3|4
1728932060000|2024-10-14 18:54:20|175913.8|175823.8|175911.9|175821.9|175914.9|175824.9|175911.9|175821.9|3
1728932070000|2024-10-14 18:54:30|175914.1|175824.1|175915.6|175825.6|175915.6|175825.6|175910|175820|6
1728932080000|2024-10-14 18:54:40|175915.3|175825.3|175912.6|175822.6|175915.6|175825.6|175908.1|175818.1|10
1728932090000|2024-10-14 18:54:50|175912.4|175822.4|175911.7|175821.7|175915.9|175825.9|175906.9|175816.9|9
1728932100000|2024-10-14 18:55:00|175911.5|175821.5|175913.7|175823.7|175915.1|175825.1|175908.9|175818.9|8
1728932110000|2024-10-14 18:55:10|175911.6|175821.6|175910.1|175820.1|175914.1|175824.1|175908.9|175818.9|7
1728932120000|2024-10-14 18:55:20|175910|175820|175913.6|175823.6|175916|175826|175910|175820|6
1728932130000|2024-10-14 18:55:30|175915.6|175825.6|175913.3|175823.3|175916|175826|175911.1|175821.1|7
1728932140000|2024-10-14 18:55:40|175912.4|175822.4|175912.7|175822.7|175912.7|175822.7|175912.4|175822.4|3
1728932150000|2024-10-14 18:55:50|175914|175824|175916.6|175826.6|175917.1|175827.1|175914|175824|11
1728932160000|2024-10-14 18:56:00|175916.7|175826.7|175918.1|175828.1|175918.1|175828.1|175916.7|175826.7|5
1728932170000|2024-10-14 18:56:10|175917.3|175827.3|175918.4|175828.4|175918.4|175828.4|175914.3|175824.3|6
1728932180000|2024-10-14 18:56:20|175916.2|175826.2|175912.9|175822.9|175918.4|175828.4|175905.5|175815.5|7
1728932190000|2024-10-14 18:56:30|175913|175823|175909.9|175819.9|175915.5|175825.5|175909.9|175819.9|5
1728932200000|2024-10-14 18:56:40|175911.6|175821.6|175913|175823|175915.4|175825.4|175911.6|175821.6|6
1728932210000|2024-10-14 18:56:50|175916.9|175826.9|175916.2|175826.2|175916.9|175826.9|175911.9|175821.9|5
1728932220000|2024-10-14 18:57:00|175916.1|175826.1|175917.8|175827.8|175919.3|175829.3|175915.9|175825.9|9
1728932230000|2024-10-14 18:57:10|175914.4|175824.4|175914.1|175824.1|175916.8|175826.8|175913.1|175823.1|5
1728932240000|2024-10-14 18:57:20|175910.3|175820.3|175912.6|175822.6|175912.6|175822.6|175910.3|175820.3|6
1728932250000|2024-10-14 18:57:30|175913.5|175823.5|175922.4|175832.4|175923|175833|175913.5|175823.5|6
1728932260000|2024-10-14 18:57:40|175922.5|175832.5|175922.6|175832.6|175922.6|175832.6|175922.5|175832.5|2
1728932270000|2024-10-14 18:57:50|175923.4|175833.4|175920.4|175830.4|175923.6|175833.6|175916.9|175826.9|6
1728932280000|2024-10-14 18:58:00|175921.9|175831.9|175921.5|175831.5|175923.8|175833.8|175916.1|175826.1|14
1728932290000|2024-10-14 18:58:10|175920.9|175830.9|175918.6|175828.6|175920.9|175830.9|175918|175828|4
1728932300000|2024-10-14 18:58:20|175919|175829|175919|175829|175919|175829|175919|175829|1
1728932310000|2024-10-14 18:58:30|175918.9|175828.9|175916.1|175826.1|175919.7|175829.7|175916.1|175826.1|5
1728932320000|2024-10-14 18:58:40|175919.9|175829.9|175955.2|175865.2|175958.9|175868.9|175917.8|175827.8|16
1728932330000|2024-10-14 18:58:50|175954.5|175864.5|175951.6|175861.6|175957|175867|175950.1|175860.1|22
1728932340000|2024-10-14 18:59:00|175953.2|175863.2|175971.1|175881.1|175971.1|175881.1|175949.5|175859.5|22
1728932350000|2024-10-14 18:59:10|175953.2|175863.2|175975.3|175885.3|175985.1|175895.1|175953.2|175863.2|35
1728932360000|2024-10-14 18:59:20|175977.8|175887.8|175983.7|175893.7|175989.1|175899.1|175973.6|175883.6|17
1728932370000|2024-10-14 18:59:30|175985.9|175895.9|175986.4|175896.4|175991.5|175901.5|175979.9|175889.9|22
1728932380000|2024-10-14 18:59:40|175987.8|175897.8|175982.1|175892.1|175991.9|175901.9|175976.8|175886.8|19
1728932390000|2024-10-14 18:59:50|175979.1|175889.1|175979.1|175889.1|175987.4|175897.4|175975.9|175885.9|24
1728932400000|2024-10-14 19:00:00|175961.5|175871.5|175998.2|175908.2|176004|175914|175953.1|175863.1|28
1728932410000|2024-10-14 19:00:10|175995.2|175905.2|175989.1|175899.1|176006.4|175916.4|175983.8|175893.8|17
1728932420000|2024-10-14 19:00:20|175989.4|175899.4|175994.4|175904.4|175995.5|175905.5|175989.4|175899.4|7
1728932430000|2024-10-14 19:00:30|175995.3|175905.3|175995.7|175905.7|175997.7|175907.7|175985.6|175895.6|11
1728932440000|2024-10-14 19:00:40|175998.4|175908.4|176001.2|175911.2|176002.9|175912.9|175992.2|175902.2|12
1728932450000|2024-10-14 19:00:50|176001.5|175911.5|176010.8|175920.8|176012.7|175922.7|175997.6|175907.6|12
1728932460000|2024-10-14 19:01:00|176004.4|175914.4|176003.3|175913.3|176017.5|175927.5|176002.2|175912.2|14
1728932470000|2024-10-14 19:01:10|176009.2|175919.2|176000.7|175910.7|176009.2|175919.2|175996.3|175906.3|16
1728932480000|2024-10-14 19:01:20|176006.9|175916.9|176007.1|175917.1|176008.3|175918.3|176002.5|175912.5|10
1728932490000|2024-10-14 19:01:30|176002.5|175912.5|176004|175914|176014.7|175924.7|176002.2|175912.2|11
1728932500000|2024-10-14 19:01:40|176012|175922|175992.1|175902.1|176013|175923|175992.1|175902.1|13
1728932510000|2024-10-14 19:01:50|175957.7|175867.7|175978.2|175888.2|175994.6|175904.6|175957.7|175867.7|24
1728932520000|2024-10-14 19:02:00|175976.4|175886.4|175987.8|175897.8|175987.8|175897.8|175942.5|175852.5|26
1728932530000|2024-10-14 19:02:10|175987.7|175897.7|176005.5|175915.5|176007.4|175917.4|175987.7|175897.7|12
1728932540000|2024-10-14 19:02:20|176009.4|175919.4|176007.9|175917.9|176018.5|175928.5|176007|175917|18
1728932550000|2024-10-14 19:02:30|176008.7|175918.7|175999.6|175909.6|176009.9|175919.9|175998.4|175908.4|14
1728932560000|2024-10-14 19:02:40|176002.1|175912.1|175979.5|175889.5|176006.4|175916.4|175979.5|175889.5|18
1728932570000|2024-10-14 19:02:50|175982.8|175892.8|175986.7|175896.7|175986.7|175896.7|175967.7|175877.7|13
1728932580000|2024-10-14 19:03:00|175989.5|175899.5|175974.8|175884.8|175991|175901|175974.8|175884.8|9
1728932590000|2024-10-14 19:03:10|175974.7|175884.7|175981.3|175891.3|175987|175897|175974.7|175884.7|9
1728932600000|2024-10-14 19:03:20|175986.7|175896.7|175994|175904|175994|175904|175969.3|175879.3|11
1728932610000|2024-10-14 19:03:30|175993|175903|175972.6|175882.6|175994.5|175904.5|175970.7|175880.7|16
1728932620000|2024-10-14 19:03:40|175973.6|175883.6|175978.6|175888.6|175978.6|175888.6|175973.2|175883.2|7
1728932630000|2024-10-14 19:03:50|175981.1|175891.1|175971.6|175881.6|175981.1|175891.1|175953.1|175863.1|10
1728932640000|2024-10-14 19:04:00|175974.8|175884.8|175980.7|175890.7|175983.5|175893.5|175969.5|175879.5|12
1728932650000|2024-10-14 19:04:10|175980.2|175890.2|175979.4|175889.4|175993.7|175903.7|175979.4|175889.4|9
1728932660000|2024-10-14 19:04:20|175979.6|175889.6|175983.4|175893.4|175998.7|175908.7|175979.6|175889.6|20
1728932670000|2024-10-14 19:04:30|175988.9|175898.9|175984.6|175894.6|175989.5|175899.5|175977.8|175887.8|16
1728932680000|2024-10-14 19:04:40|175982.6|175892.6|175978.7|175888.7|175986.6|175896.6|175972.7|175882.7|18
1728932690000|2024-10-14 19:04:50|175982.4|175892.4|175986.8|175896.8|175987.7|175897.7|175977.3|175887.3|20
1728932700000|2024-10-14 19:05:00|175983.2|175893.2|175984.7|175894.7|175993.5|175903.5|175977.9|175887.9|21
1728932710000|2024-10-14 19:05:10|175982.7|175892.7|176006|175916|176006|175916|175981.2|175891.2|16
1728932720000|2024-10-14 19:05:20|176008.4|175918.4|176002.3|175912.3|176008.4|175918.4|175995.6|175905.6|8
1728932730000|2024-10-14 19:05:30|176002.9|175912.9|176003|175913|176003|175913|175997.7|175907.7|8
1728932740000|2024-10-14 19:05:40|176006.9|175916.9|175992.1|175902.1|176006.9|175916.9|175990.4|175900.4|9
1728932750000|2024-10-14 19:05:50|175993.7|175903.7|175996.7|175906.7|176002.8|175912.8|175985|175895|11
1728932760000|2024-10-14 19:06:00|175996.6|175906.6|176009.7|175919.7|176010.5|175920.5|175993.2|175903.2|9
1728932770000|2024-10-14 19:06:10|176003|175913|176014.6|175924.6|176014.6|175924.6|176000.2|175910.2|16
1728932780000|2024-10-14 19:06:20|176010.7|175920.7|175992.5|175902.5|176010.7|175920.7|175987.3|175897.3|11
1728932790000|2024-10-14 19:06:30|175999.1|175909.1|176008|175918|176009.2|175919.2|175999.1|175909.1|10
1728932800000|2024-10-14 19:06:40|176007.6|175917.6|175984.5|175894.5|176007.6|175917.6|175976.6|175886.6|15
1728932810000|2024-10-14 19:06:50|175984|175894|175983.5|175893.5|175985.7|175895.7|175983.4|175893.4|5
1728932820000|2024-10-14 19:07:00|175983.6|175893.6|175994|175904|176002.1|175912.1|175983.6|175893.6|12
1728932830000|2024-10-14 19:07:10|175997|175907|175995.8|175905.8|175998.6|175908.6|175985.5|175895.5|10
1728932840000|2024-10-14 19:07:20|175990.1|175900.1|176002|175912|176002|175912|175990.1|175900.1|8
1728932850000|2024-10-14 19:07:30|176001.2|175911.2|176004.6|175914.6|176004.6|175914.6|175998.1|175908.1|4
1728932860000|2024-10-14 19:07:40|176002.4|175912.4|175992.3|175902.3|176002.4|175912.4|175988.3|175898.3|12
1728932870000|2024-10-14 19:07:50|175993.7|175903.7|175988.8|175898.8|175993.7|175903.7|175988.8|175898.8|5
1728932880000|2024-10-14 19:08:00|175991.4|175901.4|175989|175899|176002.9|175912.9|175989|175899|10
1728932890000|2024-10-14 19:08:10|175988.6|175898.6|175982.6|175892.6|175989.8|175899.8|175982.6|175892.6|6
1728932900000|2024-10-14 19:08:20|175979|175889|175982.1|175892.1|175988.6|175898.6|175973.7|175883.7|11
1728932910000|2024-10-14 19:08:30|175983|175893|175986.9|175896.9|175989.5|175899.5|175983|175893|9
1728932920000|2024-10-14 19:08:40|175988.7|175898.7|175993.1|175903.1|175997.9|175907.9|175985.3|175895.3|9
1728932930000|2024-10-14 19:08:50|175992.3|175902.3|175988.9|175898.9|175995.5|175905.5|175986.6|175896.6|9
1728932940000|2024-10-14 19:09:00|176001.8|175911.8|175998.5|175908.5|176001.8|175911.8|175992.6|175902.6|7
1728932950000|2024-10-14 19:09:10|175999|175909|175994.8|175904.8|176000.4|175910.4|175990.9|175900.9|12
1728932960000|2024-10-14 19:09:20|175988.3|175898.3|176000.3|175910.3|176000.3|175910.3|175988.3|175898.3|8
1728932970000|2024-10-14 19:09:30|176000.8|175910.8|175998.3|175908.3|176008.6|175918.6|175998.3|175908.3|10
1728932980000|2024-10-14 19:09:40|176000.2|175910.2|176000.2|175910.2|176000.2|175910.2|176000.2|175910.2|1
1728932990000|2024-10-14 19:09:50|175997.2|175907.2|175999.4|175909.4|175999.4|175909.4|175986.4|175896.4|9
1728933000000|2024-10-14 19:10:00|175996.1|175906.1|175993.4|175903.4|175996.5|175906.5|175993.4|175903.4|6
1728933010000|2024-10-14 19:10:10|175992.4|175902.4|175996.7|175906.7|175996.7|175906.7|175986.5|175896.5|6
1728933020000|2024-10-14 19:10:20|175997.4|175907.4|176003.6|175913.6|176005.2|175915.2|175993.7|175903.7|7
1728933030000|2024-10-14 19:10:30|176003.1|175913.1|176013.3|175923.3|176013.3|175923.3|176003.1|175913.1|9
1728933040000|2024-10-14 19:10:40|176009.3|175919.3|176022.4|175932.4|176025.7|175935.7|176009.3|175919.3|12
1728933050000|2024-10-14 19:10:50|176021.8|175931.8|175986.5|175896.5|176023.3|175933.3|175986.5|175896.5|22
1728933060000|2024-10-14 19:11:00|175979.3|175889.3|175987.9|175897.9|175988.4|175898.4|175972.4|175882.4|14
1728933070000|2024-10-14 19:11:10|175989.4|175899.4|175981|175891|175989.4|175899.4|175979.6|175889.6|16
1728933080000|2024-10-14 19:11:20|175983.2|175893.2|175984.8|175894.8|175987.3|175897.3|175981|175891|14
1728933090000|2024-10-14 19:11:30|175977|175887|175966.9|175876.9|175977.6|175887.6|175962.3|175872.3|13
1728933100000|2024-10-14 19:11:40|175968.5|175878.5|175976.6|175886.6|175983.3|175893.3|175964.1|175874.1|12
1728933110000|2024-10-14 19:11:50|175984.2|175894.2|175993|175903|175996.4|175906.4|175984.2|175894.2|13
1728933120000|2024-10-14 19:12:00|175991.6|175901.6|175987.1|175897.1|175993.2|175903.2|175960.8|175870.8|14
1728933130000|2024-10-14 19:12:10|175987.6|175897.6|175986.3|175896.3|175991.2|175901.2|175984.3|175894.3|7
1728933140000|2024-10-14 19:12:20|175984.6|175894.6|175988.2|175898.2|175992.4|175902.4|175984.6|175894.6|8
1728933150000|2024-10-14 19:12:30|175987.9|175897.9|175988.5|175898.5|175988.5|175898.5|175979.6|175889.6|13
1728933160000|2024-10-14 19:12:40|175992|175902|175991|175901|175993.9|175903.9|175987.5|175897.5|9
1728933170000|2024-10-14 19:12:50|175989.9|175899.9|175988.4|175898.4|175989.9|175899.9|175985.3|175895.3|7
1728933180000|2024-10-14 19:13:00|175991.7|175901.7|175991.8|175901.8|175992.2|175902.2|175991.7|175901.7|3
1728933190000|2024-10-14 19:13:10|175985.1|175895.1|175987.7|175897.7|175999.5|175909.5|175984.3|175894.3|13
1728933200000|2024-10-14 19:13:20|175988.1|175898.1|175986.3|175896.3|175988.1|175898.1|175983.4|175893.4|3
1728933210000|2024-10-14 19:13:30|175986.4|175896.4|175986.1|175896.1|175988.4|175898.4|175986.1|175896.1|5
1728933220000|2024-10-14 19:13:40|175987.5|175897.5|175986.8|175896.8|175988.9|175898.9|175986.8|175896.8|9
1728933230000|2024-10-14 19:13:50|175988.3|175898.3|175983.5|175893.5|175991.9|175901.9|175983.2|175893.2|25
1728933240000|2024-10-14 19:14:00|175986.4|175896.4|175981.7|175891.7|175987|175897|175980.2|175890.2|18
1728933250000|2024-10-14 19:14:10|175978.1|175888.1|175984.2|175894.2|175984.4|175894.4|175976.5|175886.5|5
1728933260000|2024-10-14 19:14:20|175984.1|175894.1|175981.1|175891.1|175984.3|175894.3|175978.5|175888.5|23
1728933270000|2024-10-14 19:14:30|175982.7|175892.7|175988.2|175898.2|175988.2|175898.2|175975.8|175885.8|18
1728933280000|2024-10-14 19:14:40|175987|175897|175988.3|175898.3|175989.9|175899.9|175981.7|175891.7|12
1728933290000|2024-10-14 19:14:50|175987.9|175897.9|175991.6|175901.6|175992.4|175902.4|175987.9|175897.9|12
1728933300000|2024-10-14 19:15:00|175991.2|175901.2|175988.1|175898.1|175991.2|175901.2|175987.7|175897.7|8
1728933310000|2024-10-14 19:15:10|175987.9|175897.9|175980.8|175890.8|175992.5|175902.5|175980.3|175890.3|14
1728933320000|2024-10-14 19:15:20|175983.8|175893.8|175983.9|175893.9|175985.7|175895.7|175976.8|175886.8|16
1728933330000|2024-10-14 19:15:30|175980.4|175890.4|175979.4|175889.4|175982|175892|175978.1|175888.1|8
1728933340000|2024-10-14 19:15:40|175967.5|175877.5|175967.9|175877.9|175968.7|175878.7|175964.5|175874.5|11
1728933350000|2024-10-14 19:15:50|175967.8|175877.8|175975.4|175885.4|175975.4|175885.4|175964.6|175874.6|6
1728933360000|2024-10-14 19:16:00|175976.9|175886.9|175976.9|175886.9|175976.9|175886.9|175974.4|175884.4|6
1728933370000|2024-10-14 19:16:10|175970.5|175880.5|175977|175887|175981|175891|175970.5|175880.5|7
1728933380000|2024-10-14 19:16:20|175985.6|175895.6|175978.1|175888.1|175985.6|175895.6|175977.9|175887.9|7
1728933390000|2024-10-14 19:16:30|175977.7|175887.7|175976.6|175886.6|175982.6|175892.6|175976.6|175886.6|8
1728933400000|2024-10-14 19:16:40|175982.8|175892.8|175973.1|175883.1|175983.5|175893.5|175972.6|175882.6|7
1728933410000|2024-10-14 19:16:50|175974.5|175884.5|175982.1|175892.1|175985.6|175895.6|175971.7|175881.7|8
1728933420000|2024-10-14 19:17:00|175973.1|175883.1|175964.9|175874.9|175976.9|175886.9|175961.3|175871.3|13
1728933430000|2024-10-14 19:17:10|175972.7|175882.7|175974.8|175884.8|175980.3|175890.3|175972.7|175882.7|7
1728933440000|2024-10-14 19:17:20|175976.8|175886.8|175984.8|175894.8|175984.8|175894.8|175972.8|175882.8|14
1728933450000|2024-10-14 19:17:30|175981.5|175891.5|175978.8|175888.8|175984.6|175894.6|175975.7|175885.7|7
1728933460000|2024-10-14 19:17:40|175978.1|175888.1|175973.8|175883.8|175978.5|175888.5|175968.8|175878.8|8
1728933470000|2024-10-14 19:17:50|175971.3|175881.3|175971.1|175881.1|175972.7|175882.7|175971.1|175881.1|5
1728933480000|2024-10-14 19:18:00|175955.8|175865.8|175972.9|175882.9|175979.2|175889.2|175955.8|175865.8|7
1728933490000|2024-10-14 19:18:10|175969.1|175879.1|175970.1|175880.1|175979.7|175889.7|175968.5|175878.5|11
1728933500000|2024-10-14 19:18:20|175971.3|175881.3|175975.5|175885.5|175975.5|175885.5|175969.4|175879.4|7
1728933510000|2024-10-14 19:18:30|175975|175885|175977.7|175887.7|175979.5|175889.5|175973.5|175883.5|12
1728933520000|2024-10-14 19:18:40|175972.9|175882.9|175975.2|175885.2|175976.9|175886.9|175972.1|175882.1|8
1728933530000|2024-10-14 19:18:50|175977.7|175887.7|175973.9|175883.9|175979.5|175889.5|175972.1|175882.1|13
1728933540000|2024-10-14 19:19:00|175971.7|175881.7|175972.9|175882.9|175977.8|175887.8|175965.9|175875.9|12
1728933550000|2024-10-14 19:19:10|175975|175885|175974.6|175884.6|175977|175887|175971.7|175881.7|7
1728933560000|2024-10-14 19:19:20|175972.6|175882.6|175987|175897|175989.7|175899.7|175966.3|175876.3|15
1728933570000|2024-10-14 19:19:30|175987.1|175897.1|175985.4|175895.4|175988.6|175898.6|175985.4|175895.4|3
1728933580000|2024-10-14 19:19:40|175985|175895|175981.1|175891.1|175985|175895|175979.5|175889.5|6
1728933590000|2024-10-14 19:19:50|175974.4|175884.4|175977.7|175887.7|175977.7|175887.7|175974.4|175884.4|4
1728933600000|2024-10-14 19:20:00|175979.8|175889.8|175938.9|175848.9|175983.9|175893.9|175938.9|175848.9|17
1728933610000|2024-10-14 19:20:10|175920.9|175830.9|175930.5|175840.5|175932.4|175842.4|175919.9|175829.9|11
1728933620000|2024-10-14 19:20:20|175917.7|175827.7|175915.5|175825.5|175920|175830|175914.2|175824.2|11
1728933630000|2024-10-14 19:20:30|175917.2|175827.2|175926.2|175836.2|175926.2|175836.2|175917.2|175827.2|12
1728933640000|2024-10-14 19:20:40|175924.7|175834.7|175922.2|175832.2|175925.4|175835.4|175917.9|175827.9|14
1728933650000|2024-10-14 19:20:50|175923.9|175833.9|175928.7|175838.7|175928.7|175838.7|175923.2|175833.2|7
1728933660000|2024-10-14 19:21:00|175926|175836|175922.8|175832.8|175927.4|175837.4|175921.6|175831.6|12
1728933670000|2024-10-14 19:21:10|175924.1|175834.1|175928.9|175838.9|175934|175844|175924|175834|6
1728933680000|2024-10-14 19:21:20|175924.1|175834.1|175932.9|175842.9|175932.9|175842.9|175924.1|175834.1|14
1728933690000|2024-10-14 19:21:30|175933.3|175843.3|175932.9|175842.9|175933.3|175843.3|175930.9|175840.9|6
1728933700000|2024-10-14 19:21:40|175933.1|175843.1|175925.9|175835.9|175933.1|175843.1|175919|175829|10
1728933710000|2024-10-14 19:21:50|175925.8|175835.8|175929.3|175839.3|175933.2|175843.2|175925.8|175835.8|11
1728933720000|2024-10-14 19:22:00|175931.2|175841.2|175925.9|175835.9|175933.5|175843.5|175921.7|175831.7|8
1728933730000|2024-10-14 19:22:10|175930.9|175840.9|175930.3|175840.3|175932.9|175842.9|175929.1|175839.1|9
1728933740000|2024-10-14 19:22:20|175930.5|175840.5|175919.7|175829.7|175933.8|175843.8|175919.7|175829.7|7
1728933750000|2024-10-14 19:22:30|175918.2|175828.2|175927.5|175837.5|175927.5|175837.5|175912.6|175822.6|8
1728933760000|2024-10-14 19:22:40|175925.2|175835.2|175925.6|175835.6|175929.6|175839.6|175922.9|175832.9|6
1728933770000|2024-10-14 19:22:50|175920.1|175830.1|175928|175838|175928.8|175838.8|175920.1|175830.1|8
1728933780000|2024-10-14 19:23:00|175927.5|175837.5|175923.9|175833.9|175927.5|175837.5|175919.4|175829.4|7
1728933790000|2024-10-14 19:23:10|175923.1|175833.1|175927.7|175837.7|175927.7|175837.7|175923.1|175833.1|3
1728933800000|2024-10-14 19:23:20|175928.3|175838.3|175933.1|175843.1|175933.1|175843.1|175926.6|175836.6|7
1728933810000|2024-10-14 19:23:30|175931.1|175841.1|175924.4|175834.4|175932.1|175842.1|175924.4|175834.4|9
1728933820000|2024-10-14 19:23:40|175909.9|175819.9|175912|175822|175914.8|175824.8|175909.8|175819.8|7
1728933830000|2024-10-14 19:23:50|175918.4|175828.4|175910.9|175820.9|175918.4|175828.4|175909.2|175819.2|6
1728933840000|2024-10-14 19:24:00|175910.3|175820.3|175911.6|175821.6|175911.9|175821.9|175908|175818|9
1728933850000|2024-10-14 19:24:10|175913.6|175823.6|175912.6|175822.6|175916.1|175826.1|175907.4|175817.4|6
1728933860000|2024-10-14 19:24:20|175917|175827|175925.5|175835.5|175927.7|175837.7|175917|175827|8
1728933870000|2024-10-14 19:24:30|175926|175836|175916.3|175826.3|175926.5|175836.5|175916.3|175826.3|8
1728933880000|2024-10-14 19:24:40|175918.7|175828.7|175908.2|175818.2|175918.7|175828.7|175905.9|175815.9|14
1728933890000|2024-10-14 19:24:50|175907.9|175817.9|175908.6|175818.6|175908.6|175818.6|175907.4|175817.4|4
1728933900000|2024-10-14 19:25:00|175908.3|175818.3|175912.9|175822.9|175915.3|175825.3|175908.3|175818.3|11
1728933910000|2024-10-14 19:25:10|175911.4|175821.4|175905.7|175815.7|175912.4|175822.4|175905.7|175815.7|11
1728933920000|2024-10-14 19:25:20|175904.2|175814.2|175906.8|175816.8|175907|175817|175895.6|175805.6|9
1728933930000|2024-10-14 19:25:30|175904.5|175814.5|175907.7|175817.7|175911.7|175821.7|175904.5|175814.5|9
1728933940000|2024-10-14 19:25:40|175905.9|175815.9|175907|175817|175907|175817|175904.7|175814.7|7
1728933950000|2024-10-14 19:25:50|175908.4|175818.4|175908.4|175818.4|175908.4|175818.4|175907|175817|4
1728933960000|2024-10-14 19:26:00|175909.6|175819.6|175914.7|175824.7|175917.8|175827.8|175905.8|175815.8|9
1728933970000|2024-10-14 19:26:10|175911.5|175821.5|175909.9|175819.9|175913.2|175823.2|175908.1|175818.1|7
1728933980000|2024-10-14 19:26:20|175908.1|175818.1|175907.2|175817.2|175908.3|175818.3|175902.9|175812.9|10
1728933990000|2024-10-14 19:26:30|175903.6|175813.6|175910.9|175820.9|175914.4|175824.4|175903.6|175813.6|7
1728934000000|2024-10-14 19:26:40|175910.8|175820.8|175916.5|175826.5|175917.1|175827.1|175910.8|175820.8|8
1728934010000|2024-10-14 19:26:50|175909.8|175819.8|175928.5|175838.5|175933.7|175843.7|175909.8|175819.8|15
1728934020000|2024-10-14 19:27:00|175928.3|175838.3|175923.5|175833.5|175930.9|175840.9|175923.5|175833.5|7
1728934030000|2024-10-14 19:27:10|175925.6|175835.6|175930.3|175840.3|175930.6|175840.6|175922.5|175832.5|7
1728934040000|2024-10-14 19:27:20|175930.8|175840.8|175935.8|175845.8|175937.5|175847.5|175930.8|175840.8|5
1728934050000|2024-10-14 19:27:30|175935.5|175845.5|175933.2|175843.2|175936.1|175846.1|175929.3|175839.3|13
1728934060000|2024-10-14 19:27:40|175930.8|175840.8|175930.5|175840.5|175930.8|175840.8|175928.1|175838.1|7
1728934070000|2024-10-14 19:27:50|175921.1|175831.1|175929.3|175839.3|175930.4|175840.4|175921.1|175831.1|7
1728934080000|2024-10-14 19:28:00|175929.2|175839.2|175926.9|175836.9|175933.9|175843.9|175923.2|175833.2|12
1728934090000|2024-10-14 19:28:10|175927.9|175837.9|175936.4|175846.4|175936.4|175846.4|175927.9|175837.9|6
1728934100000|2024-10-14 19:28:20|175939.9|175849.9|175936.4|175846.4|175939.9|175849.9|175927.7|175837.7|16
1728934110000|2024-10-14 19:28:30|175936|175846|175928|175838|175941|175851|175928|175838|9
1728934120000|2024-10-14 19:28:40|175930.1|175840.1|175929.5|175839.5|175934.6|175844.6|175929.5|175839.5|7
1728934130000|2024-10-14 19:28:50|175932.5|175842.5|175945.9|175855.9|175945.9|175855.9|175932.5|175842.5|9
1728934140000|2024-10-14 19:29:00|175945.6|175855.6|175938.2|175848.2|175945.6|175855.6|175931.9|175841.9|15
1728934150000|2024-10-14 19:29:10|175941|175851|175943.3|175853.3|175943.3|175853.3|175941|175851|3
1728934160000|2024-10-14 19:29:20|175941.3|175851.3|175955.9|175865.9|175960.2|175870.2|175940.9|175850.9|18
1728934170000|2024-10-14 19:29:30|175955.2|175865.2|175944.6|175854.6|175955.2|175865.2|175941.6|175851.6|14
1728934180000|2024-10-14 19:29:40|175941.1|175851.1|175942.4|175852.4|175945.3|175855.3|175933.9|175843.9|14
1728934190000|2024-10-14 19:29:50|175942.5|175852.5|175940.4|175850.4|175942.7|175852.7|175935.3|175845.3|15
1728934200000|2024-10-14 19:30:00|175939.9|175849.9|175940|175850|175946.2|175856.2|175937.1|175847.1|12
1728934210000|2024-10-14 19:30:10|175936.1|175846.1|175921|175831|175936.1|175846.1|175919.3|175829.3|11
1728934220000|2024-10-14 19:30:20|175922|175832|175929|175839|175930.4|175840.4|175920|175830|14
1728934230000|2024-10-14 19:30:30|175924.8|175834.8|175927.9|175837.9|175931.8|175841.8|175924.8|175834.8|9
1728934240000|2024-10-14 19:30:40|175930.4|175840.4|175931.2|175841.2|175933.9|175843.9|175924.6|175834.6|9
1728934250000|2024-10-14 19:30:50|175933.2|175843.2|175930.9|175840.9|175933.2|175843.2|175928.9|175838.9|8
1728934260000|2024-10-14 19:31:00|175934.3|175844.3|175925|175835|175934.3|175844.3|175917.5|175827.5|7
1728934270000|2024-10-14 19:31:10|175924.3|175834.3|175924.3|175834.3|175926.8|175836.8|175909.7|175819.7|13
1728934280000|2024-10-14 19:31:20|175926.5|175836.5|175925.5|175835.5|175927.4|175837.4|175923.5|175833.5|10
1728934290000|2024-10-14 19:31:30|175927.4|175837.4|175924|175834|175927.4|175837.4|175921.7|175831.7|8
1728934300000|2024-10-14 19:31:40|175923.9|175833.9|175912.1|175822.1|175928.3|175838.3|175910.1|175820.1|13
1728934310000|2024-10-14 19:31:50|175911.9|175821.9|175928.5|175838.5|175928.5|175838.5|175911.9|175821.9|12
1728934320000|2024-10-14 19:32:00|175930.2|175840.2|175919.3|175829.3|175930.2|175840.2|175918|175828|9
1728934330000|2024-10-14 19:32:10|175919.4|175829.4|175919.1|175829.1|175921.8|175831.8|175918.3|175828.3|12
1728934340000|2024-10-14 19:32:20|175919.2|175829.2|175918.4|175828.4|175919.4|175829.4|175915.4|175825.4|7
1728934350000|2024-10-14 19:32:30|175918.3|175828.3|175920.7|175830.7|175925.2|175835.2|175918.3|175828.3|8
1728934360000|2024-10-14 19:32:40|175920.2|175830.2|175924.7|175834.7|175924.7|175834.7|175918.9|175828.9|6
1728934370000|2024-10-14 19:32:50|175922.7|175832.7|175921.3|175831.3|175925.3|175835.3|175921.3|175831.3|5
1728934380000|2024-10-14 19:33:00|175923|175833|175923.9|175833.9|175930.1|175840.1|175921.3|175831.3|11
1728934390000|2024-10-14 19:33:10|175926.3|175836.3|175917.7|175827.7|175926.3|175836.3|175915.4|175825.4|12
1728934400000|2024-10-14 19:33:20|175919.7|175829.7|175919.3|175829.3|175921|175831|175917.5|175827.5|14
1728934410000|2024-10-14 19:33:30|175916.8|175826.8|175915.7|175825.7|175918.8|175828.8|175915.7|175825.7|13
1728934420000|2024-10-14 19:33:40|175915.2|175825.2|175923.6|175833.6|175923.6|175833.6|175914.9|175824.9|10
1728934430000|2024-10-14 19:33:50|175921.8|175831.8|175922.2|175832.2|175924.9|175834.9|175921.5|175831.5|7
1728934440000|2024-10-14 19:34:00|175920.1|175830.1|175922.5|175832.5|175923.1|175833.1|175918.2|175828.2|6
1728934450000|2024-10-14 19:34:10|175920.7|175830.7|175919|175829|175921.9|175831.9|175919|175829|6
1728934460000|2024-10-14 19:34:20|175918.2|175828.2|175918.9|175828.9|175918.9|175828.9|175914.9|175824.9|3
1728934470000|2024-10-14 19:34:30|175919.7|175829.7|175916.1|175826.1|175922|175832|175912.6|175822.6|11
1728934480000|2024-10-14 19:34:40|175916.2|175826.2|175920.3|175830.3|175920.6|175830.6|175915.3|175825.3|7
1728934490000|2024-10-14 19:34:50|175922.8|175832.8|175922.4|175832.4|175924.2|175834.2|175917.6|175827.6|15
1728934500000|2024-10-14 19:35:00|175923.8|175833.8|175911.4|175821.4|175929.3|175839.3|175902.1|175812.1|27
1728934510000|2024-10-14 19:35:10|175912.6|175822.6|175913.4|175823.4|175916|175826|175911.4|175821.4|17
1728934520000|2024-10-14 19:35:20|175912|175822|175911.8|175821.8|175914.9|175824.9|175910|175820|8
1728934530000|2024-10-14 19:35:30|175913|175823|175912.6|175822.6|175914.6|175824.6|175910.8|175820.8|7
1728934540000|2024-10-14 19:35:40|175913.5|175823.5|175908.6|175818.6|175914.9|175824.9|175908.6|175818.6|10
1728934550000|2024-10-14 19:35:50|175910.2|175820.2|175913.4|175823.4|175913.9|175823.9|175907.7|175817.7|8
1728934560000|2024-10-14 19:36:00|175911.9|175821.9|175911.1|175821.1|175914.1|175824.1|175907.4|175817.4|15
1728934570000|2024-10-14 19:36:10|175912.5|175822.5|175927|175837|175932.4|175842.4|175911.3|175821.3|11
1728934580000|2024-10-14 19:36:20|175926.5|175836.5|175926.7|175836.7|175927.1|175837.1|175926.5|175836.5|4
1728934590000|2024-10-14 19:36:30|175927.3|175837.3|175927.6|175837.6|175927.8|175837.8|175927.3|175837.3|4
1728934600000|2024-10-14 19:36:40|175930.4|175840.4|175937.4|175847.4|175937.4|175847.4|175930.4|175840.4|9
1728934610000|2024-10-14 19:36:50|175934.9|175844.9|175936.8|175846.8|175937.6|175847.6|175934.7|175844.7|11
1728934620000|2024-10-14 19:37:00|175935.1|175845.1|175959.2|175869.2|175962.6|175872.6|175934.4|175844.4|14
1728934630000|2024-10-14 19:37:10|175961.7|175871.7|175964.2|175874.2|175964.3|175874.3|175961.7|175871.7|5
1728934640000|2024-10-14 19:37:20|175965.6|175875.6|175965.2|175875.2|175966.8|175876.8|175963.6|175873.6|11
1728934650000|2024-10-14 19:37:30|175965.3|175875.3|175989.2|175899.2|175996.3|175906.3|175957.6|175867.6|11
1728934660000|2024-10-14 19:37:40|175987.1|175897.1|175996.4|175906.4|176004.4|175914.4|175987.1|175897.1|22
1728934670000|2024-10-14 19:37:50|175993.7|175903.7|175999|175909|176000.8|175910.8|175991.5|175901.5|10
1728934680000|2024-10-14 19:38:00|175996.3|175906.3|176012.7|175922.7|176016.1|175926.1|175996.3|175906.3|7
1728934690000|2024-10-14 19:38:10|176013.5|175923.5|176016.3|175926.3|176018.1|175928.1|176012.8|175922.8|14
1728934700000|2024-10-14 19:38:20|176018.6|175928.6|176019.1|175929.1|176021.7|175931.7|176015.8|175925.8|7
1728934710000|2024-10-14 19:38:30|176012.8|175922.8|176013.1|175923.1|176013.8|175923.8|176011.9|175921.9|5
1728934720000|2024-10-14 19:38:40|176016.1|175926.1|176008.8|175918.8|176016.1|175926.1|176008.8|175918.8|9
1728934730000|2024-10-14 19:38:50|176007.4|175917.4|176008.4|175918.4|176013.1|175923.1|176007.4|175917.4|10
1728934740000|2024-10-14 19:39:00|176008.6|175918.6|176011.8|175921.8|176012.2|175922.2|176002|175912|13
1728934750000|2024-10-14 19:39:10|176010.2|175920.2|176020.3|175930.3|176024.2|175934.2|176009.6|175919.6|9
1728934760000|2024-10-14 19:39:20|176023|175933|176024.2|175934.2|176024.2|175934.2|176015|175925|8
1728934770000|2024-10-14 19:39:30|176020.9|175930.9|176023.2|175933.2|176023.7|175933.7|176016.3|175926.3|10
1728934780000|2024-10-14 19:39:40|176018.6|175928.6|176007.6|175917.6|176023.6|175933.6|176003.9|175913.9|15
1728934790000|2024-10-14 19:39:50|176006.7|175916.7|176005.9|175915.9|176009.5|175919.5|176005.2|175915.2|6
1728934800000|2024-10-14 19:40:00|176005.2|175915.2|176008.9|175918.9|176008.9|175918.9|176005.2|175915.2|7
1728934810000|2024-10-14 19:40:10|176007.6|175917.6|176008.7|175918.7|176010.4|175920.4|176003.6|175913.6|6
1728934820000|2024-10-14 19:40:20|176009.7|175919.7|176005.5|175915.5|176009.7|175919.7|176002.3|175912.3|12
1728934830000|2024-10-14 19:40:30|176010.8|175920.8|176000|175910|176010.8|175920.8|175995.4|175905.4|13
1728934840000|2024-10-14 19:40:40|176001.5|175911.5|175998|175908|176003|175913|175995.6|175905.6|14
1728934850000|2024-10-14 19:40:50|175995.5|175905.5|176006.8|175916.8|176006.8|175916.8|175987.1|175897.1|16
1728934860000|2024-10-14 19:41:00|176006.3|175916.3|176007.7|175917.7|176010.3|175920.3|176005.9|175915.9|14
1728934870000|2024-10-14 19:41:10|176010.5|175920.5|176007.2|175917.2|176012.7|175922.7|176005.7|175915.7|9
1728934880000|2024-10-14 19:41:20|176006.9|175916.9|175994.8|175904.8|176008.3|175918.3|175992.2|175902.2|18
1728934890000|2024-10-14 19:41:30|175996.5|175906.5|175997.9|175907.9|176000.1|175910.1|175996.5|175906.5|5
1728934900000|2024-10-14 19:41:40|176001.4|175911.4|176003|175913|176003|175913|176001.4|175911.4|6
1728934910000|2024-10-14 19:41:50|176004.8|175914.8|176013.9|175923.9|176014.2|175924.2|176004.8|175914.8|7
1728934920000|2024-10-14 19:42:00|176014.1|175924.1|176008.2|175918.2|176014.1|175924.1|176008|175918|6
1728934930000|2024-10-14 19:42:10|176008.7|175918.7|176007.6|175917.6|176008.7|175918.7|176006.1|175916.1|5
1728934940000|2024-10-14 19:42:20|176006.4|175916.4|176013.3|175923.3|176013.3|175923.3|176006.4|175916.4|4
1728934950000|2024-10-14 19:42:30|176007.7|175917.7|176003.6|175913.6|176007.9|175917.9|176002.4|175912.4|5
1728934960000|2024-10-14 19:42:40|176001.6|175911.6|176012.7|175922.7|176020.4|175930.4|176000.3|175910.3|10
1728934970000|2024-10-14 19:42:50|176012.8|175922.8|176013.8|175923.8|176013.8|175923.8|176011|175921|7
1728934980000|2024-10-14 19:43:00|176013.7|175923.7|176013.1|175923.1|176013.7|175923.7|176012.5|175922.5|3
1728934990000|2024-10-14 19:43:10|176012.5|175922.5|176012.6|175922.6|176012.6|175922.6|176004.6|175914.6|5
1728935000000|2024-10-14 19:43:20|176011.6|175921.6|176003|175913|176012.9|175922.9|175998.7|175908.7|11
1728935010000|2024-10-14 19:43:30|175998.1|175908.1|175993.2|175903.2|175998.1|175908.1|175985.4|175895.4|14
1728935020000|2024-10-14 19:43:40|175992.6|175902.6|175992.3|175902.3|175992.6|175902.6|175992.1|175902.1|5
1728935030000|2024-10-14 19:43:50|175992.4|175902.4|175983.2|175893.2|175992.5|175902.5|175983.2|175893.2|3
1728935040000|2024-10-14 19:44:00|175986.7|175896.7|175990.3|175900.3|175990.3|175900.3|175986.7|175896.7|4
1728935050000|2024-10-14 19:44:10|175993.8|175903.8|175998.2|175908.2|176000.2|175910.2|175987.9|175897.9|9
1728935060000|2024-10-14 19:44:20|176000|175910|175994.2|175904.2|176000|175910|175993|175903|3
1728935070000|2024-10-14 19:44:30|175993.6|175903.6|175992.7|175902.7|175993.6|175903.6|175988.7|175898.7|5
1728935080000|2024-10-14 19:44:40|175994.9|175904.9|175997.4|175907.4|175997.4|175907.4|175994.5|175904.5|4
1728935090000|2024-10-14 19:44:50|175997.2|175907.2|175994.2|175904.2|175997.2|175907.2|175994.2|175904.2|9
1728935100000|2024-10-14 19:45:00|175992.5|175902.5|175998.2|175908.2|175998.2|175908.2|175992.5|175902.5|5
1728935110000|2024-10-14 19:45:10|175994.2|175904.2|175990.4|175900.4|175996.7|175906.7|175990.3|175900.3|8
1728935120000|2024-10-14 19:45:20|175989.9|175899.9|175989.4|175899.4|175989.9|175899.9|175989.4|175899.4|2
1728935130000|2024-10-14 19:45:30|175985.8|175895.8|175990.1|175900.1|175991.1|175901.1|175985.8|175895.8|7
1728935140000|2024-10-14 19:45:40|175989.4|175899.4|175995.7|175905.7|175996.1|175906.1|175989.4|175899.4|7
1728935150000|2024-10-14 19:45:50|175996.3|175906.3|175993.7|175903.7|175999.9|175909.9|175993.7|175903.7|8
1728935160000|2024-10-14 19:46:00|175999.3|175909.3|175995.1|175905.1|175999.3|175909.3|175995.1|175905.1|6
1728935170000|2024-10-14 19:46:10|175995.2|175905.2|175995.2|175905.2|175995.2|175905.2|175995.2|175905.2|1
1728935180000|2024-10-14 19:46:20|175995|175905|175994.1|175904.1|175995|175905|175994.1|175904.1|4
1728935190000|2024-10-14 19:46:30|175993.5|175903.5|175990.1|175900.1|175993.5|175903.5|175989.4|175899.4|7
1728935200000|2024-10-14 19:46:40|175991.2|175901.2|175989.5|175899.5|175991.2|175901.2|175989.5|175899.5|4
1728935210000|2024-10-14 19:46:50|175990.1|175900.1|175989.9|175899.9|175990.9|175900.9|175989.9|175899.9|3
1728935220000|2024-10-14 19:47:00|175989.1|175899.1|175985.4|175895.4|175992|175902|175985.4|175895.4|8
1728935230000|2024-10-14 19:47:10|175986.5|175896.5|175997.4|175907.4|175999.6|175909.6|175986.5|175896.5|5
1728935240000|2024-10-14 19:47:20|175996.6|175906.6|175989.8|175899.8|175999.7|175909.7|175989.8|175899.8|7
1728935250000|2024-10-14 19:47:30|175990.1|175900.1|175989.7|175899.7|175990.1|175900.1|175988.8|175898.8|6
1728935260000|2024-10-14 19:47:40|175995.7|175905.7|175995.7|175905.7|175995.7|175905.7|175995.7|175905.7|1
1728935270000|2024-10-14 19:47:50|175995.1|175905.1|175995.4|175905.4|175995.4|175905.4|175995.1|175905.1|3
1728935280000|2024-10-14 19:48:00|175995.3|175905.3|175993.4|175903.4|175995.6|175905.6|175992.1|175902.1|8
1728935290000|2024-10-14 19:48:10|175997.2|175907.2|175996.1|175906.1|175997.2|175907.2|175995.1|175905.1|4
1728935300000|2024-10-14 19:48:20|175995.3|175905.3|176001.6|175911.6|176003.6|175913.6|175989.2|175899.2|4
1728935310000|2024-10-14 19:48:30|176001.8|175911.8|176000.6|175910.6|176002.3|175912.3|175992.9|175902.9|7
1728935320000|2024-10-14 19:48:40|176000.4|175910.4|176005.8|175915.8|176005.8|175915.8|175991.3|175901.3|6
1728935330000|2024-10-14 19:48:50|176004.1|175914.1|176006.7|175916.7|176009|175919|176004.1|175914.1|6
1728935340000|2024-10-14 19:49:00|176007.4|175917.4|176013.5|175923.5|176013.7|175923.7|176007.4|175917.4|8
1728935350000|2024-10-14 19:49:10|176013.4|175923.4|176018.1|175928.1|176018.1|175928.1|176013.4|175923.4|4
1728935360000|2024-10-14 19:49:20|176018.3|175928.3|176017.1|175927.1|176018.3|175928.3|176013.3|175923.3|10
1728935370000|2024-10-14 19:49:30|176016.4|175926.4|176012.8|175922.8|176016.4|175926.4|176012.2|175922.2|6
1728935380000|2024-10-14 19:49:40|176012.9|175922.9|176011.2|175921.2|176012.9|175922.9|176011.2|175921.2|2
1728935390000|2024-10-14 19:49:50|176011.1|175921.1|176012.5|175922.5|176013.7|175923.7|176011|175921|6
1728935400000|2024-10-14 19:50:00|176012.3|175922.3|176011.4|175921.4|176012.8|175922.8|176011.4|175921.4|5
1728935410000|2024-10-14 19:50:10|176013.4|175923.4|176017.4|175927.4|176017.4|175927.4|176013.4|175923.4|3
1728935420000|2024-10-14 19:50:20|176019.4|175929.4|176026.2|175936.2|176028.5|175938.5|176019|175929|9
1728935430000|2024-10-14 19:50:30|176028.6|175938.6|176021|175931|176028.6|175938.6|176021|175931|7
1728935440000|2024-10-14 19:50:40|176021.7|175931.7|176019.2|175929.2|176021.7|175931.7|176019.2|175929.2|3
1728935450000|2024-10-14 19:50:50|176019.3|175929.3|176019.2|175929.2|176019.3|175929.3|176019.2|175929.2|2
1728935460000|2024-10-14 19:51:00|176018.8|175928.8|176014.9|175924.9|176020.7|175930.7|176014.9|175924.9|6
1728935470000|2024-10-14 19:51:10|176015.1|175925.1|176018.9|175928.9|176019.9|175929.9|176015.1|175925.1|6
1728935480000|2024-10-14 19:51:20|176018.3|175928.3|176020.5|175930.5|176020.5|175930.5|176015.5|175925.5|5
1728935490000|2024-10-14 19:51:30|176021.7|175931.7|176021.7|175931.7|176021.7|175931.7|176021.7|175931.7|1
1728935500000|2024-10-14 19:51:40|176021.6|175931.6|176019|175929|176021.8|175931.8|176019|175929|4
1728935510000|2024-10-14 19:51:50|176019.6|175929.6|176050.2|175960.2|176051.2|175961.2|176019.6|175929.6|7
1728935520000|2024-10-14 19:52:00|176049.1|175959.1|176049.6|175959.6|176049.6|175959.6|176049.1|175959.1|3
1728935530000|2024-10-14 19:52:10|176048.8|175958.8|176044|175954|176052.1|175962.1|176044|175954|8
1728935540000|2024-10-14 19:52:20|176044.3|175954.3|176044.3|175954.3|176045.3|175955.3|176043.3|175953.3|4
1728935550000|2024-10-14 19:52:30|176043.7|175953.7|176042.8|175952.8|176044.3|175954.3|176042.1|175952.1|6
1728935560000|2024-10-14 19:52:40|176043.2|175953.2|176044.8|175954.8|176044.8|175954.8|176043.2|175953.2|4
1728935570000|2024-10-14 19:52:50|176044.3|175954.3|176041|175951|176044.3|175954.3|176040.7|175950.7|5
1728935580000|2024-10-14 19:53:00|176043|175953|176041.2|175951.2|176043|175953|176040|175950|6
1728935590000|2024-10-14 19:53:10|176042.2|175952.2|176044.4|175954.4|176045.2|175955.2|176040.3|175950.3|13
1728935600000|2024-10-14 19:53:20|176046|175956|176043.2|175953.2|176046|175956|176043.2|175953.2|5
1728935610000|2024-10-14 19:53:30|176042.6|175952.6|176043.5|175953.5|176044.7|175954.7|176042.6|175952.6|4
1728935620000|2024-10-14 19:53:40|176042.9|175952.9|176043.8|175953.8|176043.8|175953.8|176041.1|175951.1|7
1728935630000|2024-10-14 19:53:50|176042.8|175952.8|176041.6|175951.6|176042.8|175952.8|176041.6|175951.6|4
1728935640000|2024-10-14 19:54:00|176040.9|175950.9|176038.9|175948.9|176040.9|175950.9|176035.9|175945.9|10
1728935650000|2024-10-14 19:54:10|176038.6|175948.6|176022.7|175932.7|176038.7|175948.7|176021.5|175931.5|9
1728935660000|2024-10-14 19:54:20|176025.1|175935.1|176025.5|175935.5|176025.5|175935.5|176023.5|175933.5|6
1728935670000|2024-10-14 19:54:30|176025.8|175935.8|176022.5|175932.5|176029.7|175939.7|176019.5|175929.5|10
1728935680000|2024-10-14 19:54:40|176023.8|175933.8|176026.6|175936.6|176026.6|175936.6|176023.8|175933.8|5
1728935690000|2024-10-14 19:54:50|176026.7|175936.7|176026.5|175936.5|176026.8|175936.8|176026.5|175936.5|4
1728935700000|2024-10-14 19:55:00|176026.1|175936.1|176025.9|175935.9|176027.7|175937.7|176021.9|175931.9|17
1728935710000|2024-10-14 19:55:10|176023.7|175933.7|176026.7|175936.7|176026.7|175936.7|176023.7|175933.7|4
1728935720000|2024-10-14 19:55:20|176026.3|175936.3|176021.7|175931.7|176026.3|175936.3|176020.7|175930.7|12
1728935730000|2024-10-14 19:55:30|176023.1|175933.1|175983.6|175893.6|176023.1|175933.1|175978|175888|14
1728935740000|2024-10-14 19:55:40|175983|175893|175983.7|175893.7|175985.7|175895.7|175982.1|175892.1|11
1728935750000|2024-10-14 19:55:50|175982.8|175892.8|175982.4|175892.4|175985.3|175895.3|175980.3|175890.3|13
1728935760000|2024-10-14 19:56:00|175984|175894|175977.3|175887.3|175984|175894|175976.9|175886.9|9
1728935770000|2024-10-14 19:56:10|175977.4|175887.4|175976.4|175886.4|175979.3|175889.3|175975.1|175885.1|6
1728935780000|2024-10-14 19:56:20|175977.9|175887.9|175979|175889|175984.1|175894.1|175977.9|175887.9|10
1728935790000|2024-10-14 19:56:30|175976|175886|175980.5|175890.5|175984.7|175894.7|175976|175886|11
1728935800000|2024-10-14 19:56:40|175981|175891|175978.8|175888.8|175981.9|175891.9|175978.8|175888.8|8
1728935810000|2024-10-14 19:56:50|175980.4|175890.4|175977.9|175887.9|175980.4|175890.4|175977.5|175887.5|5
1728935820000|2024-10-14 19:57:00|175979.1|175889.1|175981.2|175891.2|175983.3|175893.3|175979.1|175889.1|8
1728935830000|2024-10-14 19:57:10|175981.5|175891.5|175976.8|175886.8|175981.5|175891.5|175976.8|175886.8|4
1728935840000|2024-10-14 19:57:20|175975.3|175885.3|175977|175887|175978.1|175888.1|175974.5|175884.5|5
1728935850000|2024-10-14 19:57:30|175978.7|175888.7|175983.3|175893.3|175983.3|175893.3|175978.7|175888.7|10
1728935860000|2024-10-14 19:57:40|175981.5|175891.5|175989.5|175899.5|175992.1|175902.1|175981.5|175891.5|12
1728935870000|2024-10-14 19:57:50|175991.3|175901.3|175989.7|175899.7|175991.3|175901.3|175989.7|175899.7|2
1728935880000|2024-10-14 19:58:00|175992.8|175902.8|175996.1|175906.1|175998.2|175908.2|175990.5|175900.5|12
1728935890000|2024-10-14 19:58:10|175995.5|175905.5|175999.1|175909.1|175999.4|175909.4|175993.6|175903.6|6
1728935900000|2024-10-14 19:58:20|175998.1|175908.1|175997.8|175907.8|175998.1|175908.1|175997.8|175907.8|3
1728935910000|2024-10-14 19:58:30|175997.9|175907.9|175995.7|175905.7|175997.9|175907.9|175995.7|175905.7|5
1728935920000|2024-10-14 19:58:40|175996|175906|175994.7|175904.7|175996|175906|175993.5|175903.5|7
1728935930000|2024-10-14 19:58:50|175995.3|175905.3|175994.1|175904.1|175995.3|175905.3|175994.1|175904.1|5
1728935940000|2024-10-14 19:59:00|175991.3|175901.3|175991.3|175901.3|175991.6|175901.6|175991.1|175901.1|7
1728935950000|2024-10-14 19:59:10|175992.5|175902.5|175993.1|175903.1|175993.1|175903.1|175992.5|175902.5|2
1728935960000|2024-10-14 19:59:20|175994.1|175904.1|175994.8|175904.8|175995|175905|175994.1|175904.1|4
1728935970000|2024-10-14 19:59:30|175994.7|175904.7|175995.4|175905.4|175995.4|175905.4|175994.7|175904.7|3
1728935980000|2024-10-14 19:59:40|175995.9|175905.9|175994.4|175904.4|175995.9|175905.9|175992.2|175902.2|6
1728935990000|2024-10-14 19:59:50|175993.7|175903.7|175994|175904|175994.5|175904.5|175993.7|175903.7|3
1728936000000|2024-10-14 20:00:00|175993.1|175903.1|175994.5|175904.5|175994.6|175904.6|175992|175902|7
1728936010000|2024-10-14 20:00:10|175994.4|175904.4|175994.4|175904.4|175994.5|175904.5|175994.4|175904.4|3
1728936020000|2024-10-14 20:00:20|175994|175904|175994.4|175904.4|175994.4|175904.4|175994|175904|2
1728936030000|2024-10-14 20:00:30|175995.7|175905.7|175995.7|175905.7|175995.9|175905.9|175995.7|175905.7|3
1728936040000|2024-10-14 20:00:40|175995.3|175905.3|175995.7|175905.7|175995.7|175905.7|175995.3|175905.3|2
1728936050000|2024-10-14 20:00:50|175994.4|175904.4|175994.4|175904.4|175994.9|175904.9|175994.4|175904.4|3
1728936060000|2024-10-14 20:01:00|175994.5|175904.5|175994.5|175904.5|175994.5|175904.5|175994.5|175904.5|1
1728936070000|2024-10-14 20:01:10|175994.4|175904.4|175994.4|175904.4|175994.4|175904.4|175994.4|175904.4|1
1728936080000|2024-10-14 20:01:20|175994.5|175904.5|175995.7|175905.7|175995.7|175905.7|175994.5|175904.5|2
1728936090000|2024-10-14 20:01:30|175995.8|175905.8|175995.7|175905.7|175995.8|175905.8|175995.7|175905.7|2
1728936100000|2024-10-14 20:01:40|175994.5|175904.5|175994.5|175904.5|175994.5|175904.5|175994.5|175904.5|1
1728936110000|2024-10-14 20:01:50|175994.4|175904.4|175994.4|175904.4|175994.4|175904.4|175994.4|175904.4|1
1728936120000|2024-10-14 20:02:00|175994.1|175904.1|175994.4|175904.4|175994.4|175904.4|175994.1|175904.1|2
1728936130000|2024-10-14 20:02:10|175994.6|175904.6|175994.4|175904.4|175994.6|175904.6|175994.4|175904.4|3
1728936140000|2024-10-14 20:02:20|175995.7|175905.7|175995.7|175905.7|175996|175906|175995.7|175905.7|3
1728936150000|2024-10-14 20:02:30|175982.8|175892.8|175981.2|175891.2|175983.5|175893.5|175981.2|175891.2|5
1728936160000|2024-10-14 20:02:40|175982|175892|175982.2|175892.2|175982.2|175892.2|175982|175892|2
1728936170000|2024-10-14 20:02:50|175982.1|175892.1|175982.2|175892.2|175982.2|175892.2|175982.1|175892.1|2
1728936180000|2024-10-14 20:03:00|175981.6|175891.6|175981.1|175891.1|175982.3|175892.3|175981.1|175891.1|4
1728936190000|2024-10-14 20:03:10|175980.4|175890.4|175979.2|175889.2|175980.4|175890.4|175979.2|175889.2|3
1728936210000|2024-10-14 20:03:30|175979.1|175889.1|175920.8|175830.8|175979.2|175889.2|175920.8|175830.8|7
1728936220000|2024-10-14 20:03:40|175921.6|175831.6|175918.4|175828.4|175921.6|175831.6|175918.4|175828.4|5
1728936230000|2024-10-14 20:03:50|175912.7|175822.7|175912.8|175822.8|175912.8|175822.8|175912.7|175822.7|2
1728936240000|2024-10-14 20:04:00|175912.7|175822.7|175916.4|175826.4|175916.4|175826.4|175912.7|175822.7|4
1728936250000|2024-10-14 20:04:10|175914.2|175824.2|175913.5|175823.5|175914.2|175824.2|175913.4|175823.4|3
1728936260000|2024-10-14 20:04:20|175913.4|175823.4|175913.5|175823.5|175913.5|175823.5|175913.4|175823.4|2
1728936270000|2024-10-14 20:04:30|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|1
1728936280000|2024-10-14 20:04:40|175912.6|175822.6|175912.6|175822.6|175912.6|175822.6|175912.6|175822.6|1
1728936290000|2024-10-14 20:04:50|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|1
1728936300000|2024-10-14 20:05:00|175912.6|175822.6|175915.7|175825.7|175919.6|175829.6|175912.6|175822.6|8
1728936310000|2024-10-14 20:05:10|175915.6|175825.6|175915.7|175825.7|175915.7|175825.7|175915.6|175825.6|2
1728936320000|2024-10-14 20:05:20|175915.4|175825.4|175915.4|175825.4|175915.4|175825.4|175915.4|175825.4|1
1728936350000|2024-10-14 20:05:50|175915.5|175825.5|175890.4|175800.4|175915.5|175825.5|175890.4|175800.4|5
1728936360000|2024-10-14 20:06:00|175888.8|175798.8|175892.8|175802.8|175893.1|175803.1|175888.8|175798.8|12
1728936380000|2024-10-14 20:06:20|175884.8|175794.8|175884.8|175794.8|175884.8|175794.8|175884.8|175794.8|1
1728936390000|2024-10-14 20:06:30|175888.3|175798.3|175888.3|175798.3|175888.3|175798.3|175888.3|175798.3|1
1728936400000|2024-10-14 20:06:40|175892.3|175802.3|175890.8|175800.8|175892.3|175802.3|175888.1|175798.1|4
1728936410000|2024-10-14 20:06:50|175888.9|175798.9|175888.9|175798.9|175889|175799|175888.9|175798.9|3
1728936420000|2024-10-14 20:07:00|175888|175798|175883.2|175793.2|175888|175798|175883.2|175793.2|8
1728936430000|2024-10-14 20:07:10|175883.3|175793.3|175887.9|175797.9|175887.9|175797.9|175883.3|175793.3|4
1728936440000|2024-10-14 20:07:20|175888|175798|175886.4|175796.4|175888|175798|175886|175796|4
1728936450000|2024-10-14 20:07:30|175886.7|175796.7|175886.4|175796.4|175886.7|175796.7|175886.4|175796.4|4
1728936460000|2024-10-14 20:07:40|175886.6|175796.6|175877.4|175787.4|175886.6|175796.6|175875|175785|3
1728936470000|2024-10-14 20:07:50|175877.2|175787.2|175877.4|175787.4|175877.4|175787.4|175877.2|175787.2|2
1728936480000|2024-10-14 20:08:00|175875|175785|175875|175785|175875|175785|175875|175785|1
1728936490000|2024-10-14 20:08:10|175877.3|175787.3|175885.2|175795.2|175896.2|175806.2|175877.3|175787.3|13
1728936500000|2024-10-14 20:08:20|175885|175795|175877.4|175787.4|175893.6|175803.6|175877.4|175787.4|7
1728936510000|2024-10-14 20:08:30|175884.5|175794.5|175884.6|175794.6|175894.2|175804.2|175884.5|175794.5|6
1728936520000|2024-10-14 20:08:40|175876.5|175786.5|175884.7|175794.7|175894.6|175804.6|175876.5|175786.5|7
1728936530000|2024-10-14 20:08:50|175884.8|175794.8|175896.6|175806.6|175898.1|175808.1|175884.7|175794.7|9
1728936540000|2024-10-14 20:09:00|175885.4|175795.4|175884.8|175794.8|175894.6|175804.6|175883.9|175793.9|17
1728936550000|2024-10-14 20:09:10|175888.9|175798.9|175884.1|175794.1|175893.6|175803.6|175884.1|175794.1|13
1728936560000|2024-10-14 20:09:20|175884.5|175794.5|175883.5|175793.5|175893.3|175803.3|175883.4|175793.4|23
1728936570000|2024-10-14 20:09:30|175892.5|175802.5|175885.9|175795.9|175898.1|175808.1|175883.9|175793.9|19
1728936580000|2024-10-14 20:09:40|175886|175796|175895.1|175805.1|175896.4|175806.4|175884.7|175794.7|9
1728936590000|2024-10-14 20:09:50|175884.7|175794.7|175883.7|175793.7|175897.6|175807.6|175878.3|175788.3|26
1728936600000|2024-10-14 20:10:00|175883.5|175793.5|175882.8|175792.8|175891.8|175801.8|175871.7|175781.7|18
1728936610000|2024-10-14 20:10:10|175882.9|175792.9|175882.8|175792.8|175882.9|175792.9|175882.8|175792.8|2
1728936620000|2024-10-14 20:10:20|175883.2|175793.2|175883.3|175793.3|175883.3|175793.3|175883.2|175793.2|2
1728936640000|2024-10-14 20:10:40|175883.6|175793.6|175883.4|175793.4|175883.6|175793.6|175883.4|175793.4|2
1728936650000|2024-10-14 20:10:50|175882.9|175792.9|175882.8|175792.8|175882.9|175792.9|175882.3|175792.3|3
1728936660000|2024-10-14 20:11:00|175882.9|175792.9|175884.9|175794.9|175896.3|175806.3|175882|175792|9
1728936670000|2024-10-14 20:11:10|175886.3|175796.3|175885.1|175795.1|175894.8|175804.8|175883.9|175793.9|13
1728936680000|2024-10-14 20:11:20|175883.9|175793.9|175883.9|175793.9|175894.4|175804.4|175883.9|175793.9|12
1728936690000|2024-10-14 20:11:30|175884.3|175794.3|175883.9|175793.9|175894.4|175804.4|175883.9|175793.9|11
1728936700000|2024-10-14 20:11:40|175886.6|175796.6|175883.9|175793.9|175894.4|175804.4|175883.9|175793.9|9
1728936710000|2024-10-14 20:11:50|175893.6|175803.6|175884.9|175794.9|175893.6|175803.6|175882.1|175792.1|13
1728936720000|2024-10-14 20:12:00|175886.3|175796.3|175884.4|175794.4|175895.1|175805.1|175882.7|175792.7|29
1728936730000|2024-10-14 20:12:10|175883.5|175793.5|175883.4|175793.4|175892.8|175802.8|175883.4|175793.4|8
1728936740000|2024-10-14 20:12:20|175892.1|175802.1|175881.7|175791.7|175893.9|175803.9|175881.7|175791.7|13
1728936750000|2024-10-14 20:12:30|175884.1|175794.1|175886.2|175796.2|175893.9|175803.9|175881.7|175791.7|10
1728936760000|2024-10-14 20:12:40|175887.2|175797.2|175888.3|175798.3|175895.7|175805.7|175886.2|175796.2|7
1728936770000|2024-10-14 20:12:50|175892.2|175802.2|175878.2|175788.2|175892.2|175802.2|175875.4|175785.4|27
1728936780000|2024-10-14 20:13:00|175879.2|175789.2|175882.9|175792.9|175889.2|175799.2|175879.2|175789.2|23
1728936790000|2024-10-14 20:13:10|175886.8|175796.8|175882.9|175792.9|175889.2|175799.2|175882.9|175792.9|8
1728936800000|2024-10-14 20:13:20|175882.7|175792.7|175882.9|175792.9|175882.9|175792.9|175882.7|175792.7|2
1728936820000|2024-10-14 20:13:40|175884.4|175794.4|175876.1|175786.1|175889.1|175799.1|175874.8|175784.8|19
1728936830000|2024-10-14 20:13:50|175877|175787|175876.3|175786.3|175888.3|175798.3|175876.3|175786.3|3
1728936840000|2024-10-14 20:14:00|175882.3|175792.3|175879.4|175789.4|175884.8|175794.8|175865.6|175775.6|19
1728936850000|2024-10-14 20:14:10|175881.7|175791.7|175887.7|175797.7|175887.7|175797.7|175872.3|175782.3|16
1728936860000|2024-10-14 20:14:20|175883|175793|175881.2|175791.2|175886.5|175796.5|175873.3|175783.3|11
1728936870000|2024-10-14 20:14:30|175881.1|175791.1|175881.2|175791.2|175887.4|175797.4|175881.1|175791.1|12
1728936880000|2024-10-14 20:14:40|175882.2|175792.2|175883|175793|175894.3|175804.3|175881.2|175791.2|16
1728936900000|2024-10-14 20:15:00|175886.6|175796.6|175885|175795|175895.5|175805.5|175885|175795|15
1728936910000|2024-10-14 20:15:10|175885.8|175795.8|175891.8|175801.8|175891.9|175801.9|175879.5|175789.5|23
1728936920000|2024-10-14 20:15:20|175882.1|175792.1|175886.7|175796.7|175897.2|175807.2|175882|175792|8
1728936940000|2024-10-14 20:15:40|175887|175797|175875.7|175785.7|175897.2|175807.2|175875.7|175785.7|8
1728936950000|2024-10-14 20:15:50|175870.6|175780.6|175878.5|175788.5|175879.7|175789.7|175870.6|175780.6|6
1728936970000|2024-10-14 20:16:10|175878.6|175788.6|175878.5|175788.5|175878.6|175788.6|175878.5|175788.5|2
1728936980000|2024-10-14 20:16:20|175871.3|175781.3|175862.2|175772.2|175873.8|175783.8|175859.5|175769.5|11
1728936990000|2024-10-14 20:16:30|175860.9|175770.9|175860.2|175770.2|175862.1|175772.1|175860.2|175770.2|5
1728937000000|2024-10-14 20:16:40|175851.4|175761.4|175860.1|175770.1|175860.1|175770.1|175851.4|175761.4|3
1728937010000|2024-10-14 20:16:50|175860.2|175770.2|175871.6|175781.6|175873.9|175783.9|175858.7|175768.7|8
1728937020000|2024-10-14 20:17:00|175871.5|175781.5|175871.5|175781.5|175871.5|175781.5|175871.5|175781.5|1
1728937030000|2024-10-14 20:17:10|175871.9|175781.9|175871.5|175781.5|175871.9|175781.9|175871.4|175781.4|4
1728937040000|2024-10-14 20:17:20|175872.3|175782.3|175854.6|175764.6|175874|175784|175854.6|175764.6|6
1728937050000|2024-10-14 20:17:30|175853.8|175763.8|175856.6|175766.6|175856.6|175766.6|175853.8|175763.8|2
1728937060000|2024-10-14 20:17:40|175856.5|175766.5|175856.7|175766.7|175856.7|175766.7|175856.5|175766.5|2
1728937070000|2024-10-14 20:17:50|175846.3|175756.3|175873.8|175783.8|175875.4|175785.4|175846.2|175756.2|6
1728937080000|2024-10-14 20:18:00|175873.5|175783.5|175873.8|175783.8|175873.8|175783.8|175873.5|175783.5|2
1728937090000|2024-10-14 20:18:10|175873.7|175783.7|175868|175778|175873.7|175783.7|175868|175778|4
1728937100000|2024-10-14 20:18:20|175868.3|175778.3|175852.6|175762.6|175868.3|175778.3|175850.3|175760.3|4
1728937110000|2024-10-14 20:18:30|175852.5|175762.5|175852.6|175762.6|175852.6|175762.6|175852.5|175762.5|2
1728937120000|2024-10-14 20:18:40|175854.6|175764.6|175854.6|175764.6|175854.6|175764.6|175854.6|175764.6|1
1728937130000|2024-10-14 20:18:50|175864|175774|175864.1|175774.1|175864.1|175774.1|175864|175774|2
1728937140000|2024-10-14 20:19:00|175866.3|175776.3|175868|175778|175876.1|175786.1|175866.3|175776.3|5
1728937150000|2024-10-14 20:19:10|175868.1|175778.1|175868|175778|175868.1|175778.1|175868|175778|2
1728937160000|2024-10-14 20:19:20|175860.5|175770.5|175860.5|175770.5|175860.5|175770.5|175860.5|175770.5|1
1728937180000|2024-10-14 20:19:40|175875.5|175785.5|175875.4|175785.4|175875.5|175785.5|175875.4|175785.4|2
1728937200000|2024-10-14 20:20:00|175875.8|175785.8|175852.5|175762.5|175875.8|175785.8|175845.3|175755.3|8
1728937210000|2024-10-14 20:20:10|175856.7|175766.7|175860.7|175770.7|175860.7|175770.7|175852.5|175762.5|13
1728937220000|2024-10-14 20:20:20|175860.8|175770.8|175860.7|175770.7|175860.8|175770.8|175860.7|175770.7|2
1728937230000|2024-10-14 20:20:30|175841.7|175751.7|175841.7|175751.7|175841.7|175751.7|175841.7|175751.7|1
1728937240000|2024-10-14 20:20:40|175843.7|175753.7|175843.7|175753.7|175843.7|175753.7|175843.7|175753.7|1
1728937250000|2024-10-14 20:20:50|175845.3|175755.3|175862.1|175772.1|175862.1|175772.1|175845.3|175755.3|2
1728937270000|2024-10-14 20:21:10|175862|175772|175862.1|175772.1|175862.1|175772.1|175862|175772|2
1728937280000|2024-10-14 20:21:20|175856.5|175766.5|175851|175761|175856.5|175766.5|175851|175761|3
1728937290000|2024-10-14 20:21:30|175850.9|175760.9|175850.9|175760.9|175850.9|175760.9|175850.9|175760.9|1
1728937300000|2024-10-14 20:21:40|175851|175761|175851|175761|175851|175761|175851|175761|1
1728937340000|2024-10-14 20:22:20|175859.3|175769.3|175818|175728|175859.3|175769.3|175817.8|175715.2|12
1728937350000|2024-10-14 20:22:30|175824|175734|175846.6|175716.6|175855.4|175742.3|175819.9|175716.6|7
1728937360000|2024-10-14 20:22:40|175854.2|175724.2|175856.9|175726.9|175856.9|175726.9|175854.2|175724.2|2
1728937370000|2024-10-14 20:22:50|175839.9|175749.9|175856.5|175766.5|175856.5|175766.5|175839.9|175749.9|2
1728937380000|2024-10-14 20:23:00|175822.9|175732.9|175842.9|175712.9|175844.2|175754.2|175822.9|175701.2|8
1728937390000|2024-10-14 20:23:10|175846.2|175716.2|175849.2|175719.2|175849.2|175719.2|175834.1|175704.1|3
1728937400000|2024-10-14 20:23:20|175841.4|175711.4|175833.9|175703.9|175842.7|175712.7|175828.7|175698.7|8
1728937410000|2024-10-14 20:23:30|175823.9|175693.9|175835.4|175705.4|175835.4|175705.4|175823.8|175693.8|11
1728937420000|2024-10-14 20:23:40|175835.3|175705.3|175828.1|175698.1|175835.3|175705.3|175828.1|175698.1|7
1728937430000|2024-10-14 20:23:50|175834.6|175704.6|175828.3|175698.3|175834.6|175704.6|175828|175698|8
1728937440000|2024-10-14 20:24:00|175830.2|175700.2|175813.5|175723.5|175838.8|175723.5|175813.5|175700.2|11
1728937450000|2024-10-14 20:24:10|175816.5|175726.5|175813.5|175723.5|175816.5|175726.5|175813.5|175723.5|4
1728937460000|2024-10-14 20:24:20|175826.6|175736.6|175844.4|175714.4|175845.6|175736.6|175826.6|175711.1|4
1728937470000|2024-10-14 20:24:30|175844.5|175714.5|175849.1|175719.1|175849.1|175719.1|175844.5|175714.5|4
1728937480000|2024-10-14 20:24:40|175849|175719|175849|175719|175849|175719|175849|175719|1
1728937490000|2024-10-14 20:24:50|175898.6|175680.5|175898.6|175680.5|175898.6|175680.5|175898.6|175680.5|1
1728937500000|2024-10-14 20:25:00|175899.5|175681.3|175899.5|175681.3|175899.5|175681.3|175899.5|175681.3|1
1728937510000|2024-10-14 20:25:10|175893.9|175681.1|175893.9|175681.1|175893.9|175681.1|175893.9|175681.1|2
1728937520000|2024-10-14 20:25:20|175892.4|175682.6|175846.3|175716.3|175892.4|175716.5|175846.3|175682.6|4
1728937540000|2024-10-14 20:25:40|175846.5|175716.5|175856.1|175726.1|175856.1|175726.1|175846.5|175716.5|2
1728937550000|2024-10-14 20:25:50|175856.8|175726.8|175850.5|175720.5|175856.8|175726.8|175850.5|175720.5|3
1728937570000|2024-10-14 20:26:10|175852.2|175722.2|175852.2|175722.2|175852.2|175722.2|175852.2|175722.2|1
1728937580000|2024-10-14 20:26:20|175852.3|175722.3|175852.2|175722.2|175852.3|175722.3|175852.2|175722.2|2
1728937590000|2024-10-14 20:26:30|175851.9|175721.9|175852.2|175722.2|175852.2|175722.2|175851.9|175721.9|2
1728937600000|2024-10-14 20:26:40|175857.8|175727.8|175858.8|175728.8|175858.8|175728.8|175857.5|175727.5|3
1728937610000|2024-10-14 20:26:50|175858.9|175728.9|175859.7|175729.7|175859.7|175729.7|175858.9|175728.9|2
1728937620000|2024-10-14 20:27:00|175858.9|175728.9|175858.9|175728.9|175858.9|175728.9|175858.9|175728.9|1
1728937640000|2024-10-14 20:27:20|175859|175729|175858.9|175728.9|175859|175729|175858.9|175728.9|2
1728937650000|2024-10-14 20:27:30|175854.5|175724.5|175854.5|175724.5|175854.5|175724.5|175854.5|175724.5|1
1728937660000|2024-10-14 20:27:40|175856.7|175726.7|175856.7|175726.7|175856.7|175726.7|175856.7|175726.7|1
1728937670000|2024-10-14 20:27:50|175856.8|175726.8|175856.7|175726.7|175856.8|175726.8|175856.7|175726.7|2
1728937680000|2024-10-14 20:28:00|175858.9|175728.9|175857.3|175727.3|175858.9|175728.9|175853.1|175723.1|3
1728937690000|2024-10-14 20:28:10|175857.2|175727.2|175857.2|175727.2|175857.2|175727.2|175857.2|175727.2|1
1728937710000|2024-10-14 20:28:30|175875.9|175745.9|175856.2|175766.2|175875.9|175766.2|175839|175745.9|3
1728937720000|2024-10-14 20:28:40|175856.4|175766.4|175856.4|175766.4|175856.4|175766.4|175856.4|175766.4|1
1728937730000|2024-10-14 20:28:50|175845.4|175755.4|175845.4|175755.4|175845.4|175755.4|175845.4|175755.4|1
1728937750000|2024-10-14 20:29:10|175864.4|175734.4|175864.7|175734.7|175864.7|175734.7|175864.3|175734.3|4
1728937760000|2024-10-14 20:29:20|175871|175741|175845.5|175755.5|175871|175769.9|175845.5|175740.9|5
1728937780000|2024-10-14 20:29:40|175845.6|175755.6|175873.7|175743.7|175873.7|175755.6|175845.6|175743.7|2
1728937790000|2024-10-14 20:29:50|175857.2|175727.2|175858.9|175728.9|175858.9|175728.9|175855.6|175725.6|5
1728937800000|2024-10-14 20:30:00|175865.9|175735.9|175865.9|175735.9|175865.9|175735.9|175865.9|175735.9|1
1728937810000|2024-10-14 20:30:10|175860.5|175730.5|175860.5|175730.5|175860.5|175730.5|175860.5|175730.5|1
1728937830000|2024-10-14 20:30:30|175860.6|175730.6|175860.5|175730.5|175860.6|175730.6|175860.5|175730.5|2
1728937840000|2024-10-14 20:30:40|175860.6|175730.6|175860.5|175730.5|175860.6|175730.6|175860.5|175730.5|2
1728937870000|2024-10-14 20:31:10|175860.6|175730.6|175860.5|175730.5|175860.6|175730.6|175860.5|175730.5|2
1728937880000|2024-10-14 20:31:20|175860.4|175730.4|175860.5|175730.5|175860.5|175730.5|175860.4|175730.4|2
1728937900000|2024-10-14 20:31:40|175859.2|175729.2|175859.2|175729.2|175859.8|175729.8|175859.2|175729.2|3
1728937910000|2024-10-14 20:31:50|175859.3|175729.3|175860.9|175730.9|175860.9|175730.9|175859.2|175729.2|5
1728937930000|2024-10-14 20:32:10|175863.3|175733.3|175863.4|175733.4|175863.4|175733.4|175863.3|175733.3|2
1728937950000|2024-10-14 20:32:30|175861.8|175731.8|175861.8|175731.8|175861.8|175731.8|175861.8|175731.8|1
1728937970000|2024-10-14 20:32:50|175899|175695.8|175899|175695.8|175899|175695.8|175899|175695.8|1
1728937990000|2024-10-14 20:33:10|175864.7|175734.7|175865|175735|175865|175735|175864.7|175734.7|2
1728938000000|2024-10-14 20:33:20|175863.4|175733.4|175863.4|175733.4|175863.4|175733.4|175863.4|175733.4|1
1728938010000|2024-10-14 20:33:30|175863.5|175733.5|175861.6|175731.6|175863.5|175733.5|175861.6|175731.6|3
1728938020000|2024-10-14 20:33:40|175854.2|175724.2|175854.2|175724.2|175854.2|175724.2|175854.2|175724.2|1
1728938030000|2024-10-14 20:33:50|175854.4|175724.4|175863.4|175733.4|175863.4|175733.4|175854.4|175724.4|2
1728938040000|2024-10-14 20:34:00|175854.5|175724.5|175854.5|175724.5|175854.5|175724.5|175854.5|175724.5|1
1728938050000|2024-10-14 20:34:10|175864.8|175734.8|175865|175735|175865|175735|175864.8|175734.8|2
1728938060000|2024-10-14 20:34:20|175897.7|175695.9|175897.7|175695.9|175897.7|175695.9|175897.7|175695.9|1
1728938070000|2024-10-14 20:34:30|175861.3|175731.3|175861.3|175731.3|175861.3|175731.3|175861.3|175731.3|1
1728938080000|2024-10-14 20:34:40|175854.4|175724.4|175854.4|175724.4|175854.4|175724.4|175854.4|175724.4|1
1728938090000|2024-10-14 20:34:50|175862|175732|175862|175732|175862|175732|175862|175732|1
1728938110000|2024-10-14 20:35:10|175862.1|175732.1|175862|175732|175862.1|175732.1|175862|175732|2
1728938140000|2024-10-14 20:35:40|175863.3|175733.3|175863.3|175733.3|175863.3|175733.3|175863.3|175733.3|1
1728938150000|2024-10-14 20:35:50|175864.7|175734.7|175854.4|175724.4|175865|175735|175854.4|175724.4|3
1728938160000|2024-10-14 20:36:00|175862|175732|175862|175732|175862|175732|175862|175732|1
1728938170000|2024-10-14 20:36:10|175862.1|175732.1|175862.1|175732.1|175862.1|175732.1|175862.1|175732.1|1
1728938180000|2024-10-14 20:36:20|175862|175732|175862|175732|175862|175732|175862|175732|1
1728938190000|2024-10-14 20:36:30|175862.2|175732.2|175863.4|175733.4|175863.4|175733.4|175862|175732|3
1728938200000|2024-10-14 20:36:40|175863.2|175733.2|175863.4|175733.4|175863.4|175733.4|175863.2|175733.2|2
1728938210000|2024-10-14 20:36:50|175863.3|175733.3|175862|175732|175863.3|175733.3|175862|175732|2
1728938230000|2024-10-14 20:37:10|175862.1|175732.1|175862.1|175732.1|175862.1|175732.1|175862.1|175732.1|1
1728938250000|2024-10-14 20:37:30|175863.8|175733.8|175863.4|175733.4|175863.8|175733.8|175863.4|175733.4|2
1728938260000|2024-10-14 20:37:40|175863.2|175733.2|175863.3|175733.3|175863.3|175733.3|175863.2|175733.2|2
1728938270000|2024-10-14 20:37:50|175861.4|175731.4|175861.4|175731.4|175861.4|175731.4|175861.4|175731.4|1
1728938280000|2024-10-14 20:38:00|175861.3|175731.3|175862.1|175732.1|175862.1|175732.1|175861.3|175731.3|3
1728938300000|2024-10-14 20:38:20|175865|175735|175863.4|175733.4|175865|175735|175863.4|175733.4|2
1728938320000|2024-10-14 20:38:40|175862.1|175732.1|175862.1|175732.1|175862.1|175732.1|175862.1|175732.1|1
1728938340000|2024-10-14 20:39:00|175862|175732|175862|175732|175862|175732|175862|175732|1
1728938350000|2024-10-14 20:39:10|175863.3|175733.3|175863.3|175733.3|175863.3|175733.3|175863.3|175733.3|1
1728938380000|2024-10-14 20:39:40|175863.7|175733.7|175862.1|175732.1|175863.7|175733.7|175861.9|175731.9|5
1728938390000|2024-10-14 20:39:50|175862|175732|175861.7|175731.7|175862.1|175732.1|175861.7|175731.7|3
1728938410000|2024-10-14 20:40:10|175863.3|175733.3|175863.3|175733.3|175863.3|175733.3|175863.3|175733.3|1
1728938430000|2024-10-14 20:40:30|175864.8|175734.8|175900.7|175693.8|175900.7|175735|175864.8|175693.8|3
1728938450000|2024-10-14 20:40:50|175900.8|175693.7|175900.8|175693.7|175900.8|175693.7|175900.8|175693.7|2
1728938460000|2024-10-14 20:41:00|175901.2|175693.3|175901.2|175693.3|175901.2|175693.3|175901.2|175693.3|2
1728938470000|2024-10-14 20:41:10|175901|175693.5|175901|175693.5|175901|175693.5|175901|175693.5|2
1728938480000|2024-10-14 20:41:20|175865|175735|175865|175735|175865|175735|175865|175735|1
1728938490000|2024-10-14 20:41:30|175864|175734|175865|175735|175865|175735|175864|175734|2
1728938500000|2024-10-14 20:41:40|175861.7|175731.7|175860.4|175730.4|175861.7|175731.7|175860.4|175730.4|2
1728938510000|2024-10-14 20:41:50|175861.9|175731.9|175855.1|175725.1|175861.9|175731.9|175845.5|175715.5|7
1728938520000|2024-10-14 20:42:00|175854.7|175724.7|175861.4|175731.4|175861.5|175731.5|175850.9|175720.9|8
1728938530000|2024-10-14 20:42:10|175850.8|175720.8|175861.5|175731.5|175861.5|175731.5|175850.7|175720.7|4
1728938540000|2024-10-14 20:42:20|175859.5|175729.5|175849.7|175719.7|175859.5|175729.5|175849|175719|4
1728938550000|2024-10-14 20:42:30|175849.3|175719.3|175849.5|175719.5|175849.5|175719.5|175849.3|175719.3|2
1728938560000|2024-10-14 20:42:40|175849.4|175719.4|175849.5|175719.5|175849.5|175719.5|175849.4|175719.4|2
1728938570000|2024-10-14 20:42:50|175849.4|175719.4|175849.5|175719.5|175849.6|175719.6|175849.2|175719.2|6
1728938580000|2024-10-14 20:43:00|175849.4|175719.4|175849.5|175719.5|175849.5|175719.5|175849.4|175719.4|2
1728938590000|2024-10-14 20:43:10|175816.2|175686.2|175920|175653.8|175920|175686.2|175816.2|175653.8|2
1728938600000|2024-10-14 20:43:20|175920.1|175643|175850.5|175720.5|175920.1|175720.5|175850.5|175643|2
1728938610000|2024-10-14 20:43:30|175845.8|175715.8|175845.8|175715.8|175845.8|175715.8|175845.8|175715.8|1
1728938620000|2024-10-14 20:43:40|175845.3|175715.3|175846.8|175716.8|175846.8|175716.8|175845.3|175715.3|2
1728938640000|2024-10-14 20:44:00|175851.9|175721.9|175853.2|175723.2|175853.2|175723.2|175851.9|175721.9|3
1728938680000|2024-10-14 20:44:40|175853.3|175723.3|175853.3|175723.3|175853.3|175723.3|175853.3|175723.3|1
1728938690000|2024-10-14 20:44:50|175852.3|175722.3|175852.3|175722.3|175852.3|175722.3|175852.3|175722.3|1
1728938700000|2024-10-14 20:45:00|175850.5|175720.5|175862.5|175732.5|175874.3|175744.3|175850.5|175720.5|3
1728938730000|2024-10-14 20:45:30|175874.3|175744.3|175874.3|175744.3|175874.3|175744.3|175874.3|175744.3|1
1728938750000|2024-10-14 20:45:50|175862.9|175732.9|175862.9|175732.9|175862.9|175732.9|175862.9|175732.9|1
1728938770000|2024-10-14 20:46:10|175887.2|175679.5|175887.2|175679.5|175887.2|175679.5|175887.2|175679.5|1
1728938790000|2024-10-14 20:46:30|175849.5|175719.5|175849.5|175719.5|175849.5|175719.5|175849.5|175719.5|1
1728938800000|2024-10-14 20:46:40|175850.9|175720.9|175850.9|175720.9|175850.9|175720.9|175850.9|175720.9|1
1728938810000|2024-10-14 20:46:50|175887|175681.6|175887|175681.6|175887|175681.6|175887|175681.6|1
1728938840000|2024-10-14 20:47:20|175849.7|175679.8|175849.7|175719.7|175849.7|175719.7|175849.7|175679.8|2
1728938860000|2024-10-14 20:47:40|175887.1|175679.8|175887.1|175679.8|175887.1|175679.8|175887.1|175679.8|1
1728938880000|2024-10-14 20:48:00|175887.5|175680.7|175887.5|175680.7|175887.5|175680.7|175887.5|175680.7|1
1728938890000|2024-10-14 20:48:10|175850.5|175720.5|175850.5|175720.5|175850.5|175720.5|175850.5|175720.5|1
1728938920000|2024-10-14 20:48:40|175887|175680.2|175890.9|175661.2|175890.9|175732.4|175837.4|175661.2|5
1728938930000|2024-10-14 20:48:50|175890.7|175660.7|175890.8|175660.7|175890.8|175660.7|175890.7|175660.7|3
1728938940000|2024-10-14 20:49:00|175890.2|175661.2|175889.9|175661.6|175890.2|175661.6|175889.8|175661.2|5
1728938950000|2024-10-14 20:49:10|175885.8|175661.5|175877.5|175669|175885.8|175669.1|175877.5|175661.5|4
1728938960000|2024-10-14 20:49:20|175877.6|175667.7|175888.3|175671|175888.3|175675|175877.6|175667.7|7
1728938970000|2024-10-14 20:49:30|175888.4|175671.9|175881.2|175672.1|175888.4|175672.1|175881.2|175671.9|4
1728938980000|2024-10-14 20:49:40|175889.3|175664.4|175892|175660.7|175894|175664.4|175889.3|175660.7|5
1728938990000|2024-10-14 20:49:50|175892.2|175660.6|175892.3|175660.4|175892.3|175660.6|175887.6|175660.4|6
1728939000000|2024-10-14 20:50:00|175892.7|175660.1|175892.8|175660|175892.8|175660.1|175892.7|175660|3
1728939010000|2024-10-14 20:50:10|175892.9|175659.9|175886.1|175665.9|175892.9|175666|175886|175659.9|5
1728939020000|2024-10-14 20:50:20|175886.2|175665.8|175886.2|175665.8|175886.2|175665.8|175886.2|175665.8|2
1728939030000|2024-10-14 20:50:30|175946|175604|175939.2|175609|175946|175609|175939.2|175603.9|6
1728939040000|2024-10-14 20:50:40|175939|175609.2|175891.8|175659|175939|175659|175891.8|175609.2|3
1728939050000|2024-10-14 20:50:50|175840.6|175658.4|175893.7|175657.1|175893.7|175710.6|175822.5|175657.1|12
1728939060000|2024-10-14 20:51:00|175893.3|175657.4|175841.5|175711.5|175900.3|175744.8|175822.4|175657.4|14
1728939070000|2024-10-14 20:51:10|175873.2|175743.2|175841.5|175711.5|175873.6|175743.6|175841.5|175711.5|4
1728939090000|2024-10-14 20:51:30|175840.8|175710.8|175840.8|175710.8|175840.8|175710.8|175840.8|175710.8|1
1728939120000|2024-10-14 20:52:00|175841.5|175711.5|175841.5|175711.5|175841.5|175711.5|175841.5|175711.5|1
1728939140000|2024-10-14 20:52:20|175842.1|175712.1|175842.1|175712.1|175842.1|175712.1|175842.1|175712.1|1
1728939170000|2024-10-14 20:52:50|175841.5|175711.5|175841.5|175711.5|175841.5|175711.5|175841.5|175711.5|1
1728939200000|2024-10-14 20:53:20|175911.1|175638.8|175911.1|175638.8|175911.1|175638.8|175911.1|175638.8|1
1728939220000|2024-10-14 20:53:40|175841|175711|175841|175711|175841|175711|175841|175711|1
1728939230000|2024-10-14 20:53:50|175839|175709|175838.5|175708.5|175839|175709|175838.5|175708.5|2
1728939240000|2024-10-14 20:54:00|175813.5|175723.5|175806.7|175676.7|175813.5|175723.5|175806.7|175676.7|2
1728939250000|2024-10-14 20:54:10|175817.4|175687.4|175817.4|175687.4|175817.4|175687.4|175817.4|175687.4|1
1728939280000|2024-10-14 20:54:40|175819.4|175689.4|175809.7|175679.7|175819.4|175689.4|175809.7|175679.7|2
1728939300000|2024-10-14 20:55:00|175836.5|175706.5|175836.5|175706.5|175836.5|175706.5|175836.5|175706.5|1
1728939310000|2024-10-14 20:55:10|175836.3|175706.3|175836.3|175706.3|175836.3|175706.3|175836.3|175706.3|1
1728939330000|2024-10-14 20:55:30|175907.1|175634.8|175907.1|175634.8|175907.1|175634.8|175907.1|175634.8|1
1728939340000|2024-10-14 20:55:40|175946|175604|175836.5|175706.5|175946|175706.5|175836.5|175604|2
1728939360000|2024-10-14 20:56:00|175836.2|175706.2|175836.2|175706.2|175836.2|175706.2|175836.2|175706.2|1
1728939370000|2024-10-14 20:56:10|175906.8|175634.5|175906.8|175634.5|175906.8|175634.5|175906.8|175634.5|1
1728939390000|2024-10-14 20:56:30|175946.7|175604.7|175946|175604|175946.7|175604.7|175946|175604|2
1728939400000|2024-10-14 20:56:40|175944.3|175602.3|175836.5|175706.5|175946|175706.5|175836.5|175602.3|3
1728939420000|2024-10-14 20:57:00|175836.3|175706.3|175927|175619.5|175927|175706.3|175836.3|175619.5|2
1728939430000|2024-10-14 20:57:10|175945.9|175603.9|175946|175604|175946|175604|175945.9|175603.9|2
1728939450000|2024-10-14 20:57:30|175946.9|175604.9|175946|175604|175946.9|175604.9|175945.6|175603.6|6
1728939460000|2024-10-14 20:57:40|175945.4|175603.4|175946|175604|175946.6|175604.6|175945.4|175603.4|4
1728939470000|2024-10-14 20:57:50|175945.8|175603.8|175946|175604|175946|175604|175945.8|175603.8|2
1728939480000|2024-10-14 20:58:00|175840|175710|175932|175616|175964.8|175710|175838.5|175615.9|6
1728939500000|2024-10-14 20:58:20|175932.1|175615.9|175932.1|175615.9|175932.1|175616|175932|175615.9|5
1728939510000|2024-10-14 20:58:30|175964.8|175622.8|175837.5|175707.5|175964.8|175707.5|175837.5|175615.9|3
1728939520000|2024-10-14 20:58:40|175915|175710|175892.1|175550.1|175949.7|175710|175777.6|175435.6|27
1728939530000|2024-10-14 20:58:50|175872.8|175540|175895.4|175553.4|175946.3|175704.1|175670|175328|40
1728939540000|2024-10-14 20:59:00|175905.6|175569.4|175899.9|175613.5|175950|175713.2|175777.3|175435.3|40
1728939550000|2024-10-14 20:59:10|175858.2|175594.5|175939.3|175597.3|175952.5|175672|175779.2|175437.2|40
1728939560000|2024-10-14 20:59:20|175859.8|175655.3|175890.7|175548.7|175955.5|175700.2|175825.2|175483.2|40
1728939570000|2024-10-14 20:59:30|175817.4|175475.4|175826.1|175484.1|175938.8|175672|175582.3|175240.3|40
1728939580000|2024-10-14 20:59:40|175906.1|175564.1|175880.5|175605.2|175946.7|175605.2|175746.2|175404.2|40
1728939590000|2024-10-14 20:59:50|175874|175581.4|175896.8|175554.8|175927.5|175612.2|175808.2|175466.2|33
1728939600000|2024-10-14 21:00:00|175906.8|175564.8|175896.8|175554.8|175906.8|175564.8|175896.8|175554.8|12
1728939610000|2024-10-14 21:00:10|175906.8|175564.8|175896.8|175554.8|175906.8|175564.8|175896.8|175554.8|18
1728939620000|2024-10-14 21:00:20|175906.8|175564.8|175896.8|175554.8|175906.8|175564.8|175896.8|175554.8|18
1728939630000|2024-10-14 21:00:30|175906.8|175564.8|175896.8|175554.8|175906.8|175564.8|175896.8|175554.8|18
1728939640000|2024-10-14 21:00:40|175906.8|175564.8|175896.8|175554.8|175906.8|175564.8|175896.8|175554.8|18
1728939650000|2024-10-14 21:00:50|175906.8|175564.8|175834.7|175492.7|175906.8|175564.8|175826.2|175484.2|18
1728939660000|2024-10-14 21:01:00|175826.2|175484.2|175824.4|175482.4|175925.5|175583.5|175824.2|175482.2|17
1728939670000|2024-10-14 21:01:10|175925.5|175583.5|175824.4|175482.4|175925.5|175583.5|175824.2|175482.2|18
1728939680000|2024-10-14 21:01:20|175925.5|175583.5|175824.4|175482.4|175925.5|175583.5|175824.2|175482.2|18
1728939690000|2024-10-14 21:01:30|175925.5|175583.5|175824.4|175482.4|175925.5|175583.5|175824.2|175482.2|18
1728939700000|2024-10-14 21:01:40|175925.5|175583.5|175824.4|175482.4|175925.5|175583.5|175824.2|175482.2|18
1728939710000|2024-10-14 21:01:50|175925.5|175583.5|175824.4|175482.4|175925.5|175583.5|175824.2|175482.2|18
1728939720000|2024-10-14 21:02:00|175925.5|175583.5|175804.4|175462.4|175925.5|175583.5|175792.4|175450.4|18
1728939730000|2024-10-14 21:02:10|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939740000|2024-10-14 21:02:20|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939750000|2024-10-14 21:02:30|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939760000|2024-10-14 21:02:40|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939770000|2024-10-14 21:02:50|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939780000|2024-10-14 21:03:00|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939790000|2024-10-14 21:03:10|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939800000|2024-10-14 21:03:20|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939810000|2024-10-14 21:03:30|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939820000|2024-10-14 21:03:40|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939830000|2024-10-14 21:03:50|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939840000|2024-10-14 21:04:00|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939850000|2024-10-14 21:04:10|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939860000|2024-10-14 21:04:20|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939870000|2024-10-14 21:04:30|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|18
1728939880000|2024-10-14 21:04:40|175919.9|175577.9|175804.4|175462.4|175919.9|175577.9|175792.4|175450.4|12
1728943400000|2024-10-14 22:03:20|175720.4|175378.4|175720.4|175378.4|175720.4|175378.4|175720.4|175378.4|1
1728943420000|2024-10-14 22:03:40|175729.4|175387.4|175749.4|175407.4|175749.4|175407.4|175729.3|175387.3|4
1728943430000|2024-10-14 22:03:50|175736.6|175394.6|175729.4|175387.4|175736.6|175394.6|175729.4|175387.4|3
1728943440000|2024-10-14 22:04:00|175747.7|175405.7|175718.3|175376.3|175747.9|175405.9|175718.2|175376.2|5
1728943450000|2024-10-14 22:04:10|175716.1|175374.1|175718.2|175376.2|175718.3|175376.3|175716.1|175374.1|4
1728943460000|2024-10-14 22:04:20|175718.5|175376.5|175718.3|175376.3|175718.5|175376.5|175718.3|175376.3|2
1728943500000|2024-10-14 22:05:00|175718.2|175376.2|175718.2|175376.2|175718.3|175376.3|175718.2|175376.2|3
1728943510000|2024-10-14 22:05:10|175718.3|175376.3|175718.3|175376.3|175718.3|175376.3|175718.3|175376.3|1
1728943520000|2024-10-14 22:05:20|175718.2|175376.2|175718.2|175376.2|175718.2|175376.2|175718.2|175376.2|1
1728943560000|2024-10-14 22:06:00|175718.3|175376.3|175760.3|175418.3|175760.3|175418.3|175718.2|175376.2|3
1728943570000|2024-10-14 22:06:10|175718.2|175376.2|175718.2|175376.2|175764.1|175422.1|175714.4|175372.4|5
1728943580000|2024-10-14 22:06:20|175731|175389|175731.1|175389.1|175731.4|175389.4|175731|175389|3
1728943590000|2024-10-14 22:06:30|175731|175389|175731.1|175389.1|175731.1|175389.1|175731|175389|2
1728943620000|2024-10-14 22:07:00|175718.2|175376.2|175905.3|175563.3|175913.7|175571.7|175718.2|175376.2|4
1728943630000|2024-10-14 22:07:10|175883.5|175541.5|175878|175536|175903.9|175561.9|175878|175536|5
1728943640000|2024-10-14 22:07:20|175877.7|175535.7|175876.4|175534.4|175877.7|175535.7|175876.4|175534.4|3
1728943650000|2024-10-14 22:07:30|175876.3|175534.3|175876.2|175534.2|175876.3|175534.3|175876.2|175534.2|2
1728943660000|2024-10-14 22:07:40|175789.1|175447.1|175789.3|175447.3|175789.3|175447.3|175788.3|175446.3|3
1728943670000|2024-10-14 22:07:50|175747.3|175405.3|175742.2|175400.2|175747.3|175405.3|175742.2|175400.2|3
1728943680000|2024-10-14 22:08:00|175742|175400|175873.2|175531.2|175896.9|175554.9|175741.6|175399.6|5
1728943690000|2024-10-14 22:08:10|175872.4|175530.4|175873.1|175531.1|175873.1|175531.1|175872.3|175530.3|3
1728943700000|2024-10-14 22:08:20|175872.4|175530.4|175872.1|175530.1|175872.4|175530.4|175872.1|175530.1|3
1728943710000|2024-10-14 22:08:30|175871.9|175529.9|175871.8|175529.8|175871.9|175529.9|175871.8|175529.8|2
1728943720000|2024-10-14 22:08:40|175854.8|175512.8|175933.5|175591.5|175933.5|175591.5|175847.6|175505.6|6
1728943740000|2024-10-14 22:09:00|175939.7|175597.7|175881.7|175539.7|175939.7|175597.7|175881.7|175539.7|4
1728943750000|2024-10-14 22:09:10|175881.9|175539.9|175829.9|175487.9|175881.9|175539.9|175829.9|175487.9|4
1728943760000|2024-10-14 22:09:20|175830.2|175488.2|175829.8|175487.8|175830.2|175488.2|175829.8|175487.8|5
1728943770000|2024-10-14 22:09:30|175830.3|175488.3|175769.8|175427.8|175830.3|175488.3|175769.8|175427.8|4
1728943780000|2024-10-14 22:09:40|175767.9|175425.9|175934.3|175592.3|175935.2|175593.2|175767.5|175425.5|5
1728943790000|2024-10-14 22:09:50|175933.8|175591.8|175881.7|175539.7|175933.8|175591.8|175881.7|175539.7|3
1728943800000|2024-10-14 22:10:00|175881.8|175539.8|175881.7|175539.7|175881.8|175539.8|175881.7|175539.7|6
1728943810000|2024-10-14 22:10:10|175796.7|175454.7|175796.4|175454.4|175796.7|175454.7|175796.4|175454.4|2
1728943820000|2024-10-14 22:10:20|175797.1|175455.1|175796.3|175454.3|175797.1|175455.1|175796.3|175454.3|4
1728943830000|2024-10-14 22:10:30|175752.8|175410.8|175751.6|175409.6|175752.8|175410.8|175751.6|175409.6|3
1728943840000|2024-10-14 22:10:40|175751.4|175409.4|175750.3|175408.3|175751.4|175409.4|175750.3|175408.3|3
1728943850000|2024-10-14 22:10:50|175749.7|175407.7|175796.3|175454.3|175796.6|175454.6|175749.7|175407.7|4
1728943860000|2024-10-14 22:11:00|175796.4|175454.4|175796.3|175454.3|175796.4|175454.4|175796.3|175454.3|4
1728943870000|2024-10-14 22:11:10|175796.4|175454.4|175796.4|175454.4|175796.4|175454.4|175796.3|175454.3|3
1728943880000|2024-10-14 22:11:20|175751.6|175409.6|175751.6|175409.6|175751.6|175409.6|175751.6|175409.6|1
1728943890000|2024-10-14 22:11:30|175751.5|175409.5|175751.1|175409.1|175751.5|175409.5|175751.1|175409.1|2
1728943900000|2024-10-14 22:11:40|175751|175409|175796.3|175454.3|175796.3|175454.3|175751|175409|2
1728943910000|2024-10-14 22:11:50|175796.4|175454.4|175796.4|175454.4|175796.4|175454.4|175796.3|175454.3|3
1728943920000|2024-10-14 22:12:00|175796.5|175454.5|175796.4|175454.4|175796.5|175454.5|175796.4|175454.4|2
1728943940000|2024-10-14 22:12:20|175751.2|175409.2|175751.2|175409.2|175751.2|175409.2|175751.2|175409.2|1
1728943960000|2024-10-14 22:12:40|175796.4|175454.4|175796.3|175454.3|175796.4|175454.4|175795.8|175453.8|3
1728943970000|2024-10-14 22:12:50|175796.2|175454.2|175796.4|175454.4|175796.4|175454.4|175796.2|175454.2|2
1728943980000|2024-10-14 22:13:00|175795.3|175453.3|175796.3|175454.3|175796.5|175454.5|175795.3|175453.3|5
1728943990000|2024-10-14 22:13:10|175796.2|175454.2|175753.5|175411.5|175796.4|175454.4|175752.4|175410.4|5
1728944000000|2024-10-14 22:13:20|175754.8|175412.8|175754.9|175412.9|175754.9|175412.9|175754.8|175412.8|2
1728944010000|2024-10-14 22:13:30|175755.2|175413.2|175815.8|175473.8|175815.8|175473.8|175755.2|175413.2|3
1728944020000|2024-10-14 22:13:40|175815.7|175473.7|175815.8|175473.8|175815.8|175473.8|175815.5|175473.5|6
1728944030000|2024-10-14 22:13:50|175815.5|175473.5|175815.8|175473.8|175815.8|175473.8|175815.5|175473.5|4
1728944040000|2024-10-14 22:14:00|175815.6|175473.6|175815.8|175473.8|175815.8|175473.8|175815.6|175473.6|4
1728944050000|2024-10-14 22:14:10|175773.6|175431.6|175774.2|175432.2|175774.2|175432.2|175773.6|175431.6|4
1728944060000|2024-10-14 22:14:20|175774.6|175432.6|175774.8|175432.8|175774.8|175432.8|175774.6|175432.6|2
1728944070000|2024-10-14 22:14:30|175775.1|175433.1|175815.8|175473.8|175815.8|175473.8|175775.1|175433.1|5
1728944080000|2024-10-14 22:14:40|175815.7|175473.7|175815.8|175473.8|175815.8|175473.8|175815.3|175473.3|6
1728944090000|2024-10-14 22:14:50|175815.7|175473.7|175815.8|175473.8|175815.8|175473.8|175815.7|175473.7|2
1728944100000|2024-10-14 22:15:00|175775.1|175433.1|175775|175433|175775.1|175433.1|175775|175433|2
1728944110000|2024-10-14 22:15:10|175774.4|175432.4|175774|175432|175774.4|175432.4|175774|175432|2
1728944120000|2024-10-14 22:15:20|175774.1|175432.1|175827.8|175485.8|175827.8|175485.8|175773.8|175431.8|3
1728944130000|2024-10-14 22:15:30|175827.7|175485.7|175827.8|175485.8|175827.8|175485.8|175827.7|175485.7|2
1728944140000|2024-10-14 22:15:40|175880.7|175538.7|175880.6|175538.6|175880.7|175538.7|175880.6|175538.6|2
1728944150000|2024-10-14 22:15:50|175880.7|175538.7|175880.7|175538.7|175880.7|175538.7|175880.7|175538.7|1
1728944160000|2024-10-14 22:16:00|175934.8|175592.8|175935.1|175593.1|175935.1|175593.1|175934.8|175592.8|2
1728944170000|2024-10-14 22:16:10|175938.2|175596.2|175938.8|175596.8|175938.8|175596.8|175938.2|175596.2|2
1728944180000|2024-10-14 22:16:20|175938.7|175596.7|175827.8|175485.8|175938.7|175596.7|175827.8|175485.8|2
1728944200000|2024-10-14 22:16:40|175828.1|175486.1|175827.7|175485.7|175828.1|175486.1|175827.7|175485.7|5
1728944210000|2024-10-14 22:16:50|175827.8|175485.8|175766.5|175424.5|175827.8|175485.8|175766.5|175424.5|2
1728944220000|2024-10-14 22:17:00|175766.4|175424.4|175766.4|175424.4|175766.5|175424.5|175766.4|175424.4|3
1728944230000|2024-10-14 22:17:10|175827.7|175485.7|175827.7|175485.7|175827.7|175485.7|175827.7|175485.7|1
1728944240000|2024-10-14 22:17:20|175827.8|175485.8|175827.8|175485.8|175827.8|175485.8|175827.8|175485.8|1
1728944250000|2024-10-14 22:17:30|175827.7|175485.7|175827.7|175485.7|175827.7|175485.7|175827.7|175485.7|1
1728944260000|2024-10-14 22:17:40|175827.8|175485.8|175827.8|175485.8|175827.8|175485.8|175827.8|175485.8|1
1728944270000|2024-10-14 22:17:50|175766.5|175424.5|175766.6|175424.6|175766.6|175424.6|175766.5|175424.5|2
1728944280000|2024-10-14 22:18:00|175766.7|175424.7|175766.8|175424.8|175766.8|175424.8|175766.7|175424.7|2
1728944290000|2024-10-14 22:18:10|175827.8|175485.8|175827.8|175485.8|175827.8|175485.8|175827.8|175485.8|1
1728944310000|2024-10-14 22:18:30|175829.4|175487.4|175827.8|175485.8|175829.4|175487.4|175827.8|175485.8|2
1728944320000|2024-10-14 22:18:40|175828.7|175486.7|175934.4|175592.4|175934.4|175592.4|175827.8|175485.8|5
1728944330000|2024-10-14 22:18:50|175934.9|175592.9|175934.7|175592.7|175934.9|175592.9|175934.7|175592.7|3
1728944340000|2024-10-14 22:19:00|175934.8|175592.8|175880.7|175538.7|175934.8|175592.8|175880.7|175538.7|3
1728944350000|2024-10-14 22:19:10|175880.8|175538.8|175827.8|175485.8|175880.8|175538.8|175827.8|175485.8|4
1728944360000|2024-10-14 22:19:20|175827.7|175485.7|175827.7|175485.7|175827.8|175485.8|175827.5|175485.5|4
1728944370000|2024-10-14 22:19:30|175827.8|175485.8|175827.7|175485.7|175827.9|175485.9|175827.7|175485.7|3
1728944380000|2024-10-14 22:19:40|175765.7|175423.7|175765.2|175423.2|175765.7|175423.7|175765.2|175423.2|4
1728944390000|2024-10-14 22:19:50|175764.9|175422.9|175764.8|175422.8|175764.9|175422.9|175764.8|175422.8|2
1728944400000|2024-10-14 22:20:00|175764.6|175422.6|175827.8|175485.8|175827.9|175485.9|175764.4|175422.4|5
1728944410000|2024-10-14 22:20:10|175827.9|175485.9|175827.7|175485.7|175827.9|175485.9|175827.7|175485.7|3
1728944420000|2024-10-14 22:20:20|175827.8|175485.8|175827.9|175485.9|175827.9|175485.9|175827.8|175485.8|2
1728944430000|2024-10-14 22:20:30|175827.8|175485.8|175764.5|175422.5|175827.8|175485.8|175764.5|175422.5|3
1728944440000|2024-10-14 22:20:40|175764.3|175422.3|175764.3|175422.3|175764.3|175422.3|175764.3|175422.3|1
1728944450000|2024-10-14 22:20:50|175764.2|175422.2|175764.1|175422.1|175764.2|175422.2|175764.1|175422.1|2
1728944460000|2024-10-14 22:21:00|175827.7|175485.7|175827.8|175485.8|175827.8|175485.8|175827.7|175485.7|2
1728944470000|2024-10-14 22:21:10|175793.6|175451.6|175793.6|175451.6|175793.6|175451.6|175793.5|175451.5|3
1728944490000|2024-10-14 22:21:30|175751.1|175409.1|175748.4|175406.4|175751.1|175409.1|175748.4|175406.4|4
1728944500000|2024-10-14 22:21:40|175748.8|175406.8|175932.5|175590.5|175932.5|175590.5|175748.8|175406.8|4
1728944510000|2024-10-14 22:21:50|175880.6|175538.6|175880.6|175538.6|175880.7|175538.7|175880.6|175538.6|3
1728944520000|2024-10-14 22:22:00|175881.3|175539.3|175880.6|175538.6|175881.3|175539.3|175880.6|175538.6|3
1728944530000|2024-10-14 22:22:10|175880.4|175538.4|175919.3|175577.3|175919.3|175577.3|175880.4|175538.4|5
1728944540000|2024-10-14 22:22:20|175918.6|175576.6|175918.5|175576.5|175918.6|175576.6|175918.5|175576.5|2
1728944550000|2024-10-14 22:22:30|175918.8|175576.8|175918.4|175576.4|175918.8|175576.8|175918.4|175576.4|3
1728944560000|2024-10-14 22:22:40|175918.5|175576.5|175930.3|175588.3|175931.2|175589.2|175918.5|175576.5|5
1728944570000|2024-10-14 22:22:50|175930.2|175588.2|175930.1|175588.1|175930.2|175588.2|175930.1|175588.1|2
1728944580000|2024-10-14 22:23:00|175929.9|175587.9|175929.5|175587.5|175929.9|175587.9|175929.5|175587.5|3
1728944590000|2024-10-14 22:23:10|175924.4|175582.4|175915.8|175573.8|175924.4|175582.4|175915.8|175573.8|3
1728944600000|2024-10-14 22:23:20|175915.6|175573.6|175915.6|175573.6|175915.6|175573.6|175915.6|175573.6|1
1728944610000|2024-10-14 22:23:30|175915.4|175573.4|175915.5|175573.5|175915.5|175573.5|175915.4|175573.4|2
1728944620000|2024-10-14 22:23:40|175915.4|175573.4|175904.8|175562.8|175915.4|175573.4|175904.8|175562.8|3
1728944640000|2024-10-14 22:24:00|175904.3|175562.3|175915|175573|175915.1|175573.1|175904|175562|4
1728944660000|2024-10-14 22:24:20|175914.9|175572.9|175914.8|175572.8|175914.9|175572.9|175914.8|175572.8|2
1728944670000|2024-10-14 22:24:30|175914.7|175572.7|175902.9|175560.9|175914.7|175572.7|175902.8|175560.8|3
1728944680000|2024-10-14 22:24:40|175904.5|175562.5|175912.4|175570.4|175912.4|175570.4|175904.5|175562.5|3
1728944690000|2024-10-14 22:24:50|175913.1|175571.1|175914.4|175572.4|175914.4|175572.4|175913.1|175571.1|2
1728944700000|2024-10-14 22:25:00|175918.9|175576.9|175918.1|175576.1|175918.9|175576.9|175918.1|175576.1|2
1728944710000|2024-10-14 22:25:10|175917.9|175575.9|175917.7|175575.7|175917.9|175575.9|175917.7|175575.7|2
1728944720000|2024-10-14 22:25:20|175918.4|175576.4|175918.4|175576.4|175918.4|175576.4|175918.4|175576.4|1
1728944730000|2024-10-14 22:25:30|175911.5|175569.5|175911.7|175569.7|175911.7|175569.7|175911.5|175569.5|2
1728944740000|2024-10-14 22:25:40|175912.5|175570.5|175912.5|175570.5|175912.5|175570.5|175912.5|175570.5|1
1728944750000|2024-10-14 22:25:50|175912.6|175570.6|175913.9|175571.9|175914.5|175572.5|175912.6|175570.6|3
1728944760000|2024-10-14 22:26:00|175913.2|175571.2|175914.6|175572.6|175914.6|175572.6|175913.1|175571.1|3
1728944770000|2024-10-14 22:26:10|175914.4|175572.4|175913.9|175571.9|175914.4|175572.4|175913.9|175571.9|2
1728944780000|2024-10-14 22:26:20|175913.7|175571.7|175913.9|175571.9|175913.9|175571.9|175913.7|175571.7|2
1728944790000|2024-10-14 22:26:30|175911.6|175569.6|175911.1|175569.1|175911.6|175569.6|175911.1|175569.1|2
1728944800000|2024-10-14 22:26:40|175910.1|175568.1|175931.6|175589.6|175931.9|175589.9|175910.1|175568.1|4
1728944810000|2024-10-14 22:26:50|175931.2|175589.2|175925.1|175583.1|175931.2|175589.2|175925|175583|3
1728944820000|2024-10-14 22:27:00|175925|175583|175925|175583|175925|175583|175925|175583|1
1728944830000|2024-10-14 22:27:10|175924.9|175582.9|175916.1|175574.1|175924.9|175582.9|175916.1|175574.1|2
1728944840000|2024-10-14 22:27:20|175915.5|175573.5|175910.1|175568.1|175915.5|175573.5|175909|175567|3
1728944850000|2024-10-14 22:27:30|175913.7|175571.7|175913.8|175571.8|175913.8|175571.8|175913.7|175571.7|2
1728944860000|2024-10-14 22:27:40|175913|175571|175917.9|175575.9|175917.9|175575.9|175913|175571|3
1728944870000|2024-10-14 22:27:50|175917.7|175575.7|175917|175575|175917.7|175575.7|175917|175575|2
1728944880000|2024-10-14 22:28:00|175917.1|175575.1|175917.2|175575.2|175917.2|175575.2|175917.1|175575.1|2
1728944890000|2024-10-14 22:28:10|175917.7|175575.7|175913.2|175571.2|175917.7|175575.7|175913.2|175571.2|2
1728944900000|2024-10-14 22:28:20|175913|175571|175913|175571|175913|175571|175913|175571|1
1728944910000|2024-10-14 22:28:30|175912.6|175570.6|175912.4|175570.4|175912.6|175570.6|175912.4|175570.4|2
1728944920000|2024-10-14 22:28:40|175917.2|175575.2|175916.9|175574.9|175917.2|175575.2|175916.8|175574.8|3
1728944930000|2024-10-14 22:28:50|175916.8|175574.8|175916.7|175574.7|175916.8|175574.8|175916.7|175574.7|2
1728944940000|2024-10-14 22:29:00|175917.1|175575.1|175917.1|175575.1|175917.1|175575.1|175917.1|175575.1|1
1728944950000|2024-10-14 22:29:10|175917|175575|175911.7|175569.7|175917|175575|175911.7|175569.7|3
1728944960000|2024-10-14 22:29:20|175911.4|175569.4|175911|175569|175911.4|175569.4|175911|175569|3
1728944970000|2024-10-14 22:29:30|175910.6|175568.6|175917|175575|175917|175575|175910.5|175568.5|3
1728944980000|2024-10-14 22:29:40|175916.6|175574.6|175923.9|175581.9|175923.9|175581.9|175916.6|175574.6|3
1728944990000|2024-10-14 22:29:50|175924.1|175582.1|175924|175582|175924.1|175582.1|175924|175582|2
1728945000000|2024-10-14 22:30:00|175923.5|175581.5|175923.5|175581.5|175923.5|175581.5|175923.5|175581.5|1
1728945010000|2024-10-14 22:30:10|175923.6|175581.6|175923.6|175581.6|175923.6|175581.6|175923.6|175581.6|1
1728945020000|2024-10-14 22:30:20|175930.8|175588.8|175930.2|175588.2|175930.8|175588.8|175930.2|175588.2|3
1728945030000|2024-10-14 22:30:30|175929.9|175587.9|175929.7|175587.7|175929.9|175587.9|175929.7|175587.7|2
1728945040000|2024-10-14 22:30:40|175929.6|175587.6|175924.7|175582.7|175929.6|175587.6|175919.4|175577.4|5
1728945060000|2024-10-14 22:31:00|175925.6|175583.6|175925.9|175583.9|175925.9|175583.9|175925.6|175583.6|3
1728945070000|2024-10-14 22:31:10|175931.8|175589.8|175931.9|175589.9|175931.9|175589.9|175931.8|175589.8|2
1728945080000|2024-10-14 22:31:20|175932|175590|175932.1|175590.1|175932.1|175590.1|175932|175590|2
1728945090000|2024-10-14 22:31:30|175932.2|175590.2|175926|175584|175932.2|175590.2|175925.8|175583.8|3
1728945100000|2024-10-14 22:31:40|175928.4|175586.4|175928.2|175586.2|175928.4|175586.4|175928.2|175586.2|2
1728945110000|2024-10-14 22:31:50|175928|175586|175928|175586|175928|175586|175928|175586|1
1728945120000|2024-10-14 22:32:00|175928.2|175586.2|175932.1|175590.1|175932.1|175590.1|175928.2|175586.2|2
1728945130000|2024-10-14 22:32:10|175932|175590|175929.8|175587.8|175932|175590|175929|175587|3
1728945140000|2024-10-14 22:32:20|175929.1|175587.1|175928.9|175586.9|175929.1|175587.1|175928.9|175586.9|2
1728945150000|2024-10-14 22:32:30|175928.5|175586.5|175925.1|175583.1|175928.5|175586.5|175925.1|175583.1|3
1728945160000|2024-10-14 22:32:40|175925.2|175583.2|175925.2|175583.2|175925.2|175583.2|175925.2|175583.2|1
1728945170000|2024-10-14 22:32:50|175925.4|175583.4|175925.4|175583.4|175925.4|175583.4|175925.4|175583.4|1
1728945180000|2024-10-14 22:33:00|175925.5|175583.5|175935.1|175593.1|175935.1|175593.1|175925.5|175583.5|3
1728945190000|2024-10-14 22:33:10|175935.3|175593.3|175935.3|175593.3|175935.3|175593.3|175935.3|175593.3|1
1728945200000|2024-10-14 22:33:20|175935.6|175593.6|175930.1|175588.1|175935.6|175593.6|175930.1|175588.1|2
1728945210000|2024-10-14 22:33:30|175930.2|175588.2|175930.2|175588.2|175930.2|175588.2|175930.2|175588.2|1
1728945230000|2024-10-14 22:33:50|175930.3|175588.3|175930.3|175588.3|175930.3|175588.3|175930.3|175588.3|1
1728945240000|2024-10-14 22:34:00|175938.8|175596.8|175938.6|175596.6|175938.9|175596.9|175938.6|175596.6|3
1728945250000|2024-10-14 22:34:10|175939.1|175597.1|175939.1|175597.1|175939.1|175597.1|175939.1|175597.1|1
1728945260000|2024-10-14 22:34:20|175940.3|175598.3|175924.7|175582.7|175940.3|175598.3|175924.7|175582.7|2
1728945270000|2024-10-14 22:34:30|175924.9|175582.9|175925.2|175583.2|175925.2|175583.2|175924.9|175582.9|2
1728945280000|2024-10-14 22:34:40|175925.5|175583.5|175925.5|175583.5|175925.5|175583.5|175925.5|175583.5|1
1728945290000|2024-10-14 22:34:50|175925.6|175583.6|175925.6|175583.6|175925.6|175583.6|175925.6|175583.6|1
1728945300000|2024-10-14 22:35:00|175939.4|175597.4|175939.9|175597.9|175939.9|175597.9|175939.4|175597.4|3
1728945310000|2024-10-14 22:35:10|175940.3|175598.3|175926|175584|175940.3|175598.3|175925.9|175583.9|3
1728945320000|2024-10-14 22:35:20|175926.4|175584.4|175926.5|175584.5|175926.5|175584.5|175926.4|175584.4|2
1728945330000|2024-10-14 22:35:30|175926.7|175584.7|175926.7|175584.7|175926.7|175584.7|175926.7|175584.7|1
1728945340000|2024-10-14 22:35:40|175926.8|175584.8|175927|175585|175927|175585|175926.8|175584.8|2
1728945350000|2024-10-14 22:35:50|175943.6|175601.6|175943|175601|175943.6|175601.6|175942.3|175600.3|3
1728945360000|2024-10-14 22:36:00|175942.7|175600.7|175942.7|175600.7|175942.7|175600.7|175942.7|175600.7|1
1728945370000|2024-10-14 22:36:10|175932.8|175590.8|175932.9|175590.9|175932.9|175590.9|175932.8|175590.8|2
1728945380000|2024-10-14 22:36:20|175932.7|175590.7|175932.6|175590.6|175932.7|175590.7|175932.6|175590.6|2
1728945390000|2024-10-14 22:36:30|175932.4|175590.4|175932.2|175590.2|175932.4|175590.4|175932.2|175590.2|2
1728945400000|2024-10-14 22:36:40|175944.7|175602.7|175944.2|175602.2|175944.7|175602.7|175944.2|175602.2|2
1728945410000|2024-10-14 22:36:50|175943.9|175601.9|175943.7|175601.7|175943.9|175601.9|175943.7|175601.7|2
1728945420000|2024-10-14 22:37:00|175943.4|175601.4|175925.6|175583.6|175943.4|175601.4|175925.6|175583.6|4
1728945430000|2024-10-14 22:37:10|175925.8|175583.8|175925.7|175583.7|175925.8|175583.8|175925.7|175583.7|2
1728945460000|2024-10-14 22:37:40|175939.7|175597.7|175939.7|175597.7|175939.7|175597.7|175939.7|175597.7|1
1728945480000|2024-10-14 22:38:00|175925.7|175583.7|175925.9|175583.9|175926|175584|175925.7|175583.7|3
1728945490000|2024-10-14 22:38:10|175925.8|175583.8|175925.8|175583.8|175925.8|175583.8|175925.8|175583.8|1
1728945500000|2024-10-14 22:38:20|175925.9|175583.9|175926|175584|175926|175584|175925.9|175583.9|2
1728945510000|2024-10-14 22:38:30|175941|175599|175941|175599|175941|175599|175941|175599|1
1728945520000|2024-10-14 22:38:40|175940.4|175598.4|175934.3|175592.3|175940.4|175598.4|175934.1|175592.1|3
1728945530000|2024-10-14 22:38:50|175934.5|175592.5|175928.5|175586.5|175934.5|175592.5|175928.5|175586.5|3
1728945540000|2024-10-14 22:39:00|175928.4|175586.4|175928.4|175586.4|175928.4|175586.4|175928.4|175586.4|1
1728945550000|2024-10-14 22:39:10|175925.9|175583.9|175925.9|175583.9|175925.9|175583.9|175925.9|175583.9|1
1728945570000|2024-10-14 22:39:30|175940.4|175598.4|175940.8|175598.8|175940.8|175598.8|175940.4|175598.4|3
1728945580000|2024-10-14 22:39:40|175940.5|175598.5|175940.5|175598.5|175940.5|175598.5|175940.5|175598.5|1
1728945590000|2024-10-14 22:39:50|175926|175584|175926.1|175584.1|175926.1|175584.1|175926|175584|2
1728945600000|2024-10-14 22:40:00|175926.2|175584.2|175926.2|175584.2|175926.2|175584.2|175926.2|175584.2|1
1728945610000|2024-10-14 22:40:10|175926.1|175584.1|175926.1|175584.1|175926.1|175584.1|175926.1|175584.1|1
1728945620000|2024-10-14 22:40:20|175926.2|175584.2|175941.1|175599.1|175941.1|175599.1|175926.2|175584.2|2
1728945630000|2024-10-14 22:40:30|175941.5|175599.5|175941.5|175599.5|175941.5|175599.5|175941.5|175599.5|1
1728945640000|2024-10-14 22:40:40|175941.3|175599.3|175932|175590|175941.3|175599.3|175932|175590|3
1728945650000|2024-10-14 22:40:50|175932.3|175590.3|175933|175591|175933|175591|175932.3|175590.3|3
1728945660000|2024-10-14 22:41:00|175933.2|175591.2|175933.2|175591.2|175933.2|175591.2|175933.2|175591.2|1
1728945670000|2024-10-14 22:41:10|175933.4|175591.4|175933.9|175591.9|175933.9|175591.9|175933.4|175591.4|2
1728945680000|2024-10-14 22:41:20|175949.6|175607.6|175949.6|175607.6|175949.6|175607.6|175949.6|175607.6|1
1728945690000|2024-10-14 22:41:30|175949|175607|175949|175607|175949|175607|175949|175607|1
1728945700000|2024-10-14 22:41:40|175948.7|175606.7|175928.4|175586.4|175948.7|175606.7|175928.4|175586.4|3
1728945720000|2024-10-14 22:42:00|175928.3|175586.3|175928.3|175586.3|175928.3|175586.3|175928.3|175586.3|1
1728945730000|2024-10-14 22:42:10|175945|175603|175945|175603|175945|175603|175945|175603|1
1728945750000|2024-10-14 22:42:30|175944.6|175602.6|175928.1|175586.1|175944.6|175602.6|175928.1|175586.1|2
1728945780000|2024-10-14 22:43:00|175928|175586|175928|175586|175928|175586|175928|175586|1
1728945790000|2024-10-14 22:43:10|175944.1|175602.1|175944.3|175602.3|175944.3|175602.3|175944.1|175602.1|2
1728945800000|2024-10-14 22:43:20|175944.2|175602.2|175944.2|175602.2|175944.2|175602.2|175944.2|175602.2|1
1728945810000|2024-10-14 22:43:30|175943.7|175601.7|175927.8|175585.8|175943.7|175601.7|175927.8|175585.8|2
1728945840000|2024-10-14 22:44:00|175926.8|175584.8|175926.8|175584.8|175926.8|175584.8|175926.8|175584.8|1
1728945850000|2024-10-14 22:44:10|175943.8|175601.8|175943.8|175601.8|175943.8|175601.8|175943.8|175601.8|1
1728945860000|2024-10-14 22:44:20|175933|175591|175933|175591|175933|175591|175933|175591|1
1728945870000|2024-10-14 22:44:30|175933.1|175591.1|175933.5|175591.5|175933.5|175591.5|175933.1|175591.1|2
1728945880000|2024-10-14 22:44:40|175933.4|175591.4|175933.5|175591.5|175933.5|175591.5|175933.4|175591.4|2
1728945890000|2024-10-14 22:44:50|175933.6|175591.6|175933.6|175591.6|175933.6|175591.6|175933.6|175591.6|1
1728945900000|2024-10-14 22:45:00|175948.7|175606.7|175949.3|175607.3|175949.3|175607.3|175948.7|175606.7|3
1728945910000|2024-10-14 22:45:10|175949.2|175607.2|175949.2|175607.2|175949.2|175607.2|175949.2|175607.2|1
1728945920000|2024-10-14 22:45:20|175928.6|175586.6|175928.8|175586.8|175928.8|175586.8|175928.6|175586.6|2
1728945940000|2024-10-14 22:45:40|175928.9|175586.9|175928.8|175586.8|175928.9|175586.9|175928.8|175586.8|2
1728945950000|2024-10-14 22:45:50|175946.6|175604.6|175943.1|175601.1|175946.7|175604.7|175943.1|175601.1|3
1728945960000|2024-10-14 22:46:00|175942.9|175600.9|175942.9|175600.9|175942.9|175600.9|175942.9|175600.9|1
1728945970000|2024-10-14 22:46:10|175942.6|175600.6|175932.6|175590.6|175942.7|175600.7|175932.6|175590.6|3
1728945990000|2024-10-14 22:46:30|175933.8|175591.8|175933.8|175591.8|175933.8|175591.8|175933.8|175591.8|1
1728946000000|2024-10-14 22:46:40|175933.9|175591.9|175949.5|175607.5|175950.3|175608.3|175933.9|175591.9|4
1728946010000|2024-10-14 22:46:50|175949|175607|175949|175607|175949|175607|175949|175607|1
1728946020000|2024-10-14 22:47:00|175948.9|175606.9|175948.6|175606.6|175948.9|175606.9|175948.6|175606.6|2
1728946030000|2024-10-14 22:47:10|175933.5|175591.5|175933.6|175591.6|175933.6|175591.6|175933.5|175591.5|2
1728946050000|2024-10-14 22:47:30|175933.7|175591.7|175933.7|175591.7|175933.7|175591.7|175933.7|175591.7|1
1728946060000|2024-10-14 22:47:40|175934|175592|175936|175594|175936.1|175594.1|175934|175592|3
1728946070000|2024-10-14 22:47:50|175935.8|175593.8|175935.7|175593.7|175935.8|175593.8|175935.7|175593.7|2
1728946080000|2024-10-14 22:48:00|175935.8|175593.8|175931.2|175589.2|175935.8|175593.8|175931.2|175589.2|3
1728946090000|2024-10-14 22:48:10|175930.9|175588.9|175738.6|175396.6|175930.9|175588.9|175738.6|175396.6|4
1728946100000|2024-10-14 22:48:20|175738.8|175396.8|175930.2|175588.2|175944|175602|175738.7|175396.7|5
1728946110000|2024-10-14 22:48:30|175930|175588|175929.7|175587.7|175930|175588|175929.6|175587.6|3
1728946130000|2024-10-14 22:48:50|175929.6|175587.6|175929.4|175587.4|175929.6|175587.6|175929.4|175587.4|2
1728946140000|2024-10-14 22:49:00|175940.6|175598.6|175939.1|175597.1|175940.6|175598.6|175939.1|175597.1|3
1728946150000|2024-10-14 22:49:10|175938.9|175596.9|175938.9|175596.9|175938.9|175596.9|175938.9|175596.9|1
1728946160000|2024-10-14 22:49:20|175928.8|175586.8|175928.8|175586.8|175928.8|175586.8|175928.8|175586.8|1
1728946170000|2024-10-14 22:49:30|175928.7|175586.7|175928.7|175586.7|175928.7|175586.7|175928.7|175586.7|1
1728946180000|2024-10-14 22:49:40|175928.8|175586.8|175928.8|175586.8|175928.8|175586.8|175928.8|175586.8|1
1728946190000|2024-10-14 22:49:50|175928.9|175586.9|175939|175597|175939|175597|175928.9|175586.9|2
1728946200000|2024-10-14 22:50:00|175938.8|175596.8|175938.8|175596.8|175938.8|175596.8|175938.8|175596.8|1
1728946210000|2024-10-14 22:50:10|175938.7|175596.7|175929|175587|175938.7|175596.7|175929|175587|2
1728946240000|2024-10-14 22:50:40|175928.9|175586.9|175928.9|175586.9|175928.9|175586.9|175928.9|175586.9|1
1728946250000|2024-10-14 22:50:50|175938.6|175596.6|175938.6|175596.6|175938.6|175596.6|175938.6|175596.6|1
1728946270000|2024-10-14 22:51:10|175928.7|175586.7|175928.7|175586.7|175928.7|175586.7|175928.7|175586.7|1
1728946280000|2024-10-14 22:51:20|175928.8|175586.8|175928.8|175586.8|175928.8|175586.8|175928.8|175586.8|1
1728946290000|2024-10-14 22:51:30|175928.7|175586.7|175928.7|175586.7|175928.7|175586.7|175928.7|175586.7|1
1728946300000|2024-10-14 22:51:40|175928.5|175586.5|175937.5|175595.5|175937.7|175595.7|175928.5|175586.5|3
1728946310000|2024-10-14 22:51:50|175936.9|175594.9|175937|175595|175937|175595|175936.9|175594.9|2
1728946320000|2024-10-14 22:52:00|175936.9|175594.9|175928.2|175586.2|175936.9|175594.9|175928.2|175586.2|2
1728946330000|2024-10-14 22:52:10|175928.1|175586.1|175927.9|175585.9|175928.1|175586.1|175927.9|175585.9|2
1728946340000|2024-10-14 22:52:20|175927.8|175585.8|175927.6|175585.6|175927.8|175585.8|175927.6|175585.6|2
1728946350000|2024-10-14 22:52:30|175927.7|175585.7|175927.7|175585.7|175927.7|175585.7|175927.7|175585.7|1
1728946360000|2024-10-14 22:52:40|175935.4|175593.4|175935.9|175593.9|175935.9|175593.9|175935.4|175593.4|2
1728946370000|2024-10-14 22:52:50|175935.8|175593.8|175935.8|175593.8|175935.8|175593.8|175935.8|175593.8|1
1728946380000|2024-10-14 22:53:00|175935.7|175593.7|175929.8|175587.8|175935.7|175593.7|175929.6|175587.6|3
1728946390000|2024-10-14 22:53:10|175929.9|175587.9|175929.9|175587.9|175929.9|175587.9|175929.9|175587.9|1
1728946410000|2024-10-14 22:53:30|175937.7|175595.7|175937.6|175595.6|175937.7|175595.7|175937.6|175595.6|2
1728946430000|2024-10-14 22:53:50|175929.9|175587.9|175929.9|175587.9|175929.9|175587.9|175929.9|175587.9|1
1728946440000|2024-10-14 22:54:00|175929.7|175587.7|175929.8|175587.8|175929.8|175587.8|175929.7|175587.7|2
1728946450000|2024-10-14 22:54:10|175928.6|175586.6|175930.2|175588.2|175930.2|175588.2|175928.6|175586.6|2
1728946460000|2024-10-14 22:54:20|175930.3|175588.3|175930.3|175588.3|175930.3|175588.3|175930.3|175588.3|1
1728946470000|2024-10-14 22:54:30|175939|175597|175938.9|175596.9|175939|175597|175938.9|175596.9|2
1728946480000|2024-10-14 22:54:40|175938.6|175596.6|175938.6|175596.6|175938.6|175596.6|175938.6|175596.6|1
1728946490000|2024-10-14 22:54:50|175928.5|175586.5|175928.5|175586.5|175928.5|175586.5|175928.5|175586.5|1
1728946520000|2024-10-14 22:55:20|175928.6|175586.6|175928.6|175586.6|175928.6|175586.6|175928.6|175586.6|1
1728946530000|2024-10-14 22:55:30|175937.7|175595.7|175935.2|175593.2|175937.7|175595.7|175935.2|175593.2|2
1728946540000|2024-10-14 22:55:40|175935.8|175593.8|175929.4|175587.4|175935.8|175593.8|175929.4|175587.4|4
1728946560000|2024-10-14 22:56:00|175929.3|175587.3|175929.3|175587.3|175929.3|175587.3|175929.3|175587.3|1
1728946570000|2024-10-14 22:56:10|175929.4|175587.4|175927.9|175585.9|175929.4|175587.4|175927.9|175585.9|2
1728946580000|2024-10-14 22:56:20|175935.3|175593.3|175935.3|175593.3|175935.3|175593.3|175935.3|175593.3|1
1728946590000|2024-10-14 22:56:30|175934.7|175592.7|175935|175593|175935|175593|175934.7|175592.7|2
1728946600000|2024-10-14 22:56:40|175929.3|175587.3|175929.3|175587.3|175929.3|175587.3|175929.3|175587.3|1
1728946620000|2024-10-14 22:57:00|175929.2|175587.2|175929.2|175587.2|175929.2|175587.2|175929.2|175587.2|1
1728946630000|2024-10-14 22:57:10|175935.6|175593.6|175939.2|175597.2|175939.2|175597.2|175935.6|175593.6|2
1728946640000|2024-10-14 22:57:20|175938.6|175596.6|175938.6|175596.6|175938.6|175596.6|175938.6|175596.6|1
1728946650000|2024-10-14 22:57:30|175938.7|175596.7|175930.2|175588.2|175938.7|175596.7|175930.2|175588.2|3
1728946670000|2024-10-14 22:57:50|175930.1|175588.1|175930.1|175588.1|175930.1|175588.1|175930.1|175588.1|1
1728946690000|2024-10-14 22:58:10|175938.4|175596.4|175938.3|175596.3|175938.4|175596.4|175938.3|175596.3|2
1728946700000|2024-10-14 22:58:20|175936.3|175594.3|175936.8|175594.8|175936.8|175594.8|175936.3|175594.3|2
1728946710000|2024-10-14 22:58:30|175937.9|175595.9|175929.7|175587.7|175937.9|175595.9|175929.7|175587.7|3
1728946720000|2024-10-14 22:58:40|175930.4|175588.4|175930.4|175588.4|175930.4|175588.4|175930.4|175588.4|1
1728946730000|2024-10-14 22:58:50|175930.7|175588.7|175930.5|175588.5|175930.7|175588.7|175930.5|175588.5|2
1728946740000|2024-10-14 22:59:00|175931.9|175589.9|175931.9|175589.9|175931.9|175589.9|175931.9|175589.9|1
1728946750000|2024-10-14 22:59:10|175931.8|175589.8|175931.8|175589.8|175931.8|175589.8|175931.8|175589.8|1
1728946760000|2024-10-14 22:59:20|175927.7|175585.7|175927|175585|175927.7|175585.7|175927|175585|3
1728946770000|2024-10-14 22:59:30|175926.9|175584.9|175926.9|175584.9|175926.9|175584.9|175926.9|175584.9|1
1728946780000|2024-10-14 22:59:40|175926.7|175584.7|175926.7|175584.7|175926.7|175584.7|175926.7|175584.7|1
1728946790000|2024-10-14 22:59:50|175926.6|175584.6|175926.6|175584.6|175926.6|175584.6|175926.6|175584.6|1
1728946800000|2024-10-14 23:00:00|175932.9|175590.9|175932.9|175590.9|175932.9|175590.9|175932.9|175590.9|1
1728946810000|2024-10-14 23:00:10|175774.1|175432.1|175782|175440|175902.2|175560.2|175774.1|175432.1|5
1728946820000|2024-10-14 23:00:20|175781.9|175439.9|175877.9|175651.4|175887.4|175665.4|175781.9|175439.9|4
1728946830000|2024-10-14 23:00:30|175887.6|175666.1|175947.5|175629.2|175948.1|175686.5|175887.6|175554|11
1728946840000|2024-10-14 23:00:40|175946.9|175629.8|175946.2|175630.5|175946.9|175630.5|175946.2|175629.8|6
1728946850000|2024-10-14 23:00:50|175945.7|175631.1|175945.2|175631.5|175945.7|175631.5|175945.2|175631.1|3
1728946860000|2024-10-14 23:01:00|175965.4|175623.4|175925.9|175641.4|175965.4|175641.4|175925.9|175615.9|4
1728946870000|2024-10-14 23:01:10|175925.7|175641.6|175925.4|175641.9|175926|175641.9|175925.4|175641.3|6
1728946880000|2024-10-14 23:01:20|175924.8|175642.5|175924.6|175642.7|175924.8|175642.7|175924.6|175642.5|4
1728946890000|2024-10-14 23:01:30|175924.1|175643.2|175943.9|175601.9|175943.9|175643.2|175904.3|175562.3|5
1728946900000|2024-10-14 23:01:40|175944.4|175602.4|175944|175602|175944.4|175602.4|175943.9|175601.9|6
1728946910000|2024-10-14 23:01:50|175943.2|175601.2|175942.3|175634.5|175943.2|175634.5|175939.7|175597.7|5
1728946920000|2024-10-14 23:02:00|175921.7|175639.3|175921.4|175639.3|175921.7|175639.3|175921.4|175639.3|2
1728946930000|2024-10-14 23:02:10|175921|175639.7|175920.6|175640.2|175921|175640.2|175920.6|175639.7|6
1728946940000|2024-10-14 23:02:20|175920.5|175640.3|175919.8|175641|175920.5|175641|175919.8|175640.3|6
1728946950000|2024-10-14 23:02:30|175897.5|175555.5|175896|175554|175897.5|175555.5|175896|175554|4
1728946960000|2024-10-14 23:02:40|175898.3|175556.3|175896|175554|175898.3|175556.3|175895.6|175553.6|4
1728946970000|2024-10-14 23:02:50|175893|175551|175916|175642.9|175918.2|175642.9|175893|175551|7
1728946980000|2024-10-14 23:03:00|175938|175637.4|175937.4|175638|175938|175638|175937.4|175637.4|5
1728946990000|2024-10-14 23:03:10|175936.5|175638.9|175916.4|175615.1|175936.5|175639.1|175916.4|175599.9|11
1728947000000|2024-10-14 23:03:20|175916.6|175614.9|175916.4|175617.1|175916.6|175617.1|175916.4|175614.9|5
1728947010000|2024-10-14 23:03:30|175908.3|175617.3|175907.8|175609.9|175908.3|175655.5|175907.8|175595.2|7
1728947020000|2024-10-14 23:03:40|175907.6|175610.1|175874.7|175607.2|175907.6|175610.1|175874.7|175607.2|3
1728947030000|2024-10-14 23:03:50|175857.5|175590.1|175787.2|175536.7|175857.5|175590.1|175716.6|175498.7|9
1728947040000|2024-10-14 23:04:00|175793.8|175538.7|175794|175538.8|175800.7|175545.4|175793.8|175538.6|7
1728947050000|2024-10-14 23:04:10|175793.4|175539.4|175793.4|175539.4|175793.4|175539.4|175793.4|175539.4|2
1728947060000|2024-10-14 23:04:20|175786.6|175557.3|175722.1|175592.1|175786.6|175592.1|175722.1|175557.3|4
1728947070000|2024-10-14 23:04:30|175715.7|175585.7|175715.8|175585.8|175715.8|175585.8|175715.7|175585.7|2
1728947080000|2024-10-14 23:04:40|175715.9|175585.9|175715.7|175585.7|175715.9|175585.9|175715.7|175585.7|4
1728947090000|2024-10-14 23:04:50|175715.9|175585.9|175777|175555.3|175777.1|175585.9|175715.9|175555.3|3
1728947100000|2024-10-14 23:05:00|175776.8|175555.6|175828.1|175532.3|175828.9|175555.6|175776.8|175531.6|5
1728947110000|2024-10-14 23:05:10|175827.5|175533|175826.1|175533.7|175827.5|175533.7|175826.1|175533|6
1728947120000|2024-10-14 23:05:20|175825.9|175533.9|175718.3|175588.3|175825.9|175588.3|175711.4|175533.9|7
1728947130000|2024-10-14 23:05:30|175711.4|175581.4|175711.4|175581.4|175718.5|175588.5|175711.4|175581.4|5
1728947140000|2024-10-14 23:05:40|175711.5|175581.5|175711.5|175581.5|175711.5|175581.5|175711.4|175581.4|5
1728947150000|2024-10-14 23:05:50|175711.6|175581.6|175711.5|175581.5|175718.3|175588.3|175711.4|175581.4|6
1728947160000|2024-10-14 23:06:00|175718.1|175588.1|175717.8|175587.8|175718.1|175588.1|175710.8|175580.8|5
1728947170000|2024-10-14 23:06:10|175710.6|175580.6|175717.6|175587.6|175717.6|175587.6|175710.6|175580.6|6
1728947180000|2024-10-14 23:06:20|175710.7|175580.7|175717.3|175587.3|175718.1|175588.1|175710.1|175580.1|9
1728947190000|2024-10-14 23:06:30|175710.2|175580.2|175673.5|175543.5|175717.4|175587.4|175659.5|175529.5|9
1728947200000|2024-10-14 23:06:40|175674.9|175544.9|175674.8|175544.8|175674.9|175544.9|175674.8|175544.8|2
1728947210000|2024-10-14 23:06:50|175674.9|175544.9|175674.9|175544.9|175674.9|175544.9|175674.9|175544.9|1
1728947220000|2024-10-14 23:07:00|175674.8|175544.8|175669.8|175539.8|175674.9|175544.9|175669.8|175539.8|3
1728947230000|2024-10-14 23:07:10|175654.6|175524.6|175654.7|175524.7|175654.7|175524.7|175654.6|175524.6|2
1728947240000|2024-10-14 23:07:20|175654.6|175524.6|175654.6|175524.6|175654.7|175524.7|175654.6|175524.6|3
1728947250000|2024-10-14 23:07:30|175654.7|175524.7|175654.6|175524.6|175654.7|175524.7|175654.6|175524.6|2
1728947260000|2024-10-14 23:07:40|175652.1|175522.1|175713.2|175502.9|175713.2|175522.1|175652.1|175502.9|4
1728947270000|2024-10-14 23:07:50|175712.5|175503.6|175674.5|175544.5|175712.5|175544.5|175674.5|175503.6|4
1728947290000|2024-10-14 23:08:10|175661.1|175531.1|175661|175531|175661.1|175531.1|175661|175531|2
1728947300000|2024-10-14 23:08:20|175661.1|175531.1|175652.1|175522.1|175661.1|175531.1|175652.1|175522.1|2
1728947330000|2024-10-14 23:08:50|175661.8|175531.8|175661.8|175531.8|175661.8|175531.8|175661.8|175531.8|1
1728947360000|2024-10-14 23:09:20|175658.2|175528.2|175641.3|175511.3|175658.2|175528.2|175641.2|175511.2|6
1728947370000|2024-10-14 23:09:30|175641.2|175511.2|175641.2|175511.2|175641.3|175511.3|175641.2|175511.2|3
1728947380000|2024-10-14 23:09:40|175641.3|175511.3|175654.9|175524.9|175654.9|175524.9|175641.2|175511.2|3
1728947390000|2024-10-14 23:09:50|175655|175525|175654.9|175524.9|175655|175525|175654.9|175524.9|2
1728947410000|2024-10-14 23:10:10|175651.4|175521.4|175641.1|175511.1|175651.5|175521.5|175641.1|175511.1|3
1728947420000|2024-10-14 23:10:20|175641.2|175511.2|175641.1|175511.1|175641.2|175511.2|175641.1|175511.1|4
1728947430000|2024-10-14 23:10:30|175641.2|175511.2|175641.1|175511.1|175641.2|175511.2|175641.1|175511.1|2
1728947440000|2024-10-14 23:10:40|175641.2|175511.2|175651.6|175521.6|175651.7|175521.7|175641.1|175511.1|5
1728947470000|2024-10-14 23:11:10|175641.2|175511.2|175641.1|175511.1|175641.2|175511.2|175641.1|175511.1|2
1728947480000|2024-10-14 23:11:20|175641.2|175511.2|175641.1|175511.1|175641.2|175511.2|175641.1|175511.1|4
1728947490000|2024-10-14 23:11:30|175641.2|175511.2|175651.6|175521.6|175651.6|175521.6|175641.1|175511.1|5
1728947500000|2024-10-14 23:11:40|175651.7|175521.7|175651.6|175521.6|175651.7|175521.7|175651.6|175521.6|2
1728947510000|2024-10-14 23:11:50|175627.8|175497.8|175587.8|175457.8|175631.6|175497.8|175553.8|175423.8|13
1728947520000|2024-10-14 23:12:00|175582.6|175452.6|175583.2|175453.2|175587.6|175457.6|175582.6|175452.6|5
1728947530000|2024-10-14 23:12:10|175583|175453|175583.1|175453.1|175583.3|175453.3|175580|175450|5
1728947540000|2024-10-14 23:12:20|175583.2|175453.2|175585.9|175455.9|175585.9|175455.9|175583.1|175453.1|5
1728947550000|2024-10-14 23:12:30|175585.8|175455.8|175590.8|175460.8|175602.7|175472.7|175585.8|175455.8|5
1728947560000|2024-10-14 23:12:40|175591|175461|175590.7|175460.7|175591|175461|175590.6|175460.6|3
1728947570000|2024-10-14 23:12:50|175590.4|175460.4|175577|175447|175591.1|175461.1|175577|175447|7
1728947580000|2024-10-14 23:13:00|175582.1|175452.1|175581.8|175451.8|175582.9|175452.9|175576.9|175446.9|11
1728947590000|2024-10-14 23:13:10|175580.1|175450.1|175580.9|175450.9|175586.6|175456.6|175580.1|175450.1|7
1728947600000|2024-10-14 23:13:20|175580.7|175450.7|175580.9|175450.9|175580.9|175450.9|175580.7|175450.7|3
1728947610000|2024-10-14 23:13:30|175581|175451|175578.3|175448.3|175581|175451|175578.3|175448.3|3
1728947620000|2024-10-14 23:13:40|175578.2|175448.2|175573.8|175443.8|175583.4|175453.4|175538.1|175408.1|11
1728947630000|2024-10-14 23:13:50|175569.9|175439.9|175573.1|175443.1|175573.4|175443.4|175562.4|175432.4|10
1728947640000|2024-10-14 23:14:00|175568.8|175438.8|175569.3|175439.3|175569.3|175439.3|175562.4|175432.4|4
1728947650000|2024-10-14 23:14:10|175568.4|175438.4|175569.1|175439.1|175569.5|175439.5|175568.4|175438.4|5
1728947660000|2024-10-14 23:14:20|175569.5|175439.5|175625.6|175495.6|175643.3|175504|175569.5|175439.5|7
1728947670000|2024-10-14 23:14:30|175624.9|175494.9|175626.2|175496.2|175689.7|175496.2|175622.5|175393.2|8
1728947680000|2024-10-14 23:14:40|175622.1|175492.1|175662|175456|175662|175496.4|175622.1|175456|6
1728947690000|2024-10-14 23:14:50|175662.8|175461|175663.1|175459.6|175663.1|175461|175662.8|175459.6|5
1728947700000|2024-10-14 23:15:00|175665.1|175459.2|175665.4|175458.3|175665.4|175459.2|175665.1|175458.3|4
1728947710000|2024-10-14 23:15:10|175698.9|175439.1|175698.9|175439.1|175698.9|175439.1|175698.9|175439.1|1
1728947720000|2024-10-14 23:15:20|175700.7|175437.5|175701.6|175436.6|175701.6|175437.5|175700.7|175436.6|4
1728947730000|2024-10-14 23:15:30|175703.1|175435.6|175664.2|175453.8|175703.1|175454.1|175664.1|175435.6|4
1728947740000|2024-10-14 23:15:40|175664.4|175453.6|175664.6|175453.4|175664.6|175453.6|175664.4|175453.4|4
1728947750000|2024-10-14 23:15:50|175665|175453|175614.6|175484.6|175665|175484.6|175614.4|175453|3
1728947760000|2024-10-14 23:16:00|175621.8|175491.8|175622|175492|175622|175492|175621.8|175491.8|2
1728947770000|2024-10-14 23:16:10|175621.8|175491.8|175622.1|175492.1|175622.1|175492.1|175621.8|175491.8|4
1728947780000|2024-10-14 23:16:20|175622|175492|175672|175457.4|175672|175492.1|175622|175457.4|5
1728947790000|2024-10-14 23:16:30|175709.9|175429.5|175710.7|175429.5|175710.7|175429.5|175709.9|175429.5|2
1728947800000|2024-10-14 23:16:40|175667.6|175452.5|175667.6|175452.5|175667.6|175452.5|175667.6|175452.5|1
1728947810000|2024-10-14 23:16:50|175667.8|175452|175615.8|175485.8|175672.6|175492.1|175615.8|175452|4
1728947820000|2024-10-14 23:17:00|175615.7|175485.7|175626|175496|175626|175496|175615.7|175485.7|7
1728947830000|2024-10-14 23:17:10|175625.9|175495.9|175626.2|175496.2|175626.2|175496.2|175625.9|175495.9|2
1728947840000|2024-10-14 23:17:20|175617.9|175487.9|175676.5|175458.6|175676.5|175495.9|175617.9|175458.6|5
1728947850000|2024-10-14 23:17:30|175676.7|175458.5|175676.7|175458.5|175676.7|175458.5|175676.7|175458.5|2
1728947860000|2024-10-14 23:17:40|175677.2|175458.4|175677.2|175458.4|175677.2|175458.4|175677.2|175458.4|2
1728947870000|2024-10-14 23:17:50|175677.3|175458.3|175677.3|175458.3|175677.3|175458.3|175677.3|175458.3|2
1728947880000|2024-10-14 23:18:00|175685.1|175439.2|175685.7|175439.2|175685.7|175439.2|175685.1|175439.2|2
1728947890000|2024-10-14 23:18:10|175626.5|175438.3|175626.5|175496.5|175626.5|175496.5|175626.5|175438.3|2
1728947900000|2024-10-14 23:18:20|175677.7|175458.2|175677.7|175458.2|175677.7|175458.2|175677.7|175458.2|1
1728947910000|2024-10-14 23:18:30|175677.5||175677.5||175677.5||175677.5||1
1728947920000|2024-10-14 23:18:40|175672.9|175453.6|175677.7|175458.3|175677.7|175458.3|175672.9|175453.6|4
1728947930000|2024-10-14 23:18:50|175672.9|175453.6|175620.1|175490.1|175672.9|175490.1|175620.1|175453.6|2
1728947940000|2024-10-14 23:19:00|175626.7|175496.7|175626.7|175496.7|175626.7|175496.7|175626.7|175496.7|1
1728947950000|2024-10-14 23:19:10|175620.2|175490.2|175659.1|175449|175666.3|175490.2|175620.2|175449|4
1728947960000|2024-10-14 23:19:20|175658.8|175448.7|175682.6|175438.1|175682.6|175448.7|175658.5|175438.1|4
1728947980000|2024-10-14 23:19:40|175715.6|175423.9|175715.4|175423.9|175715.6|175423.9|175715.4|175423.9|2
1728947990000|2024-10-14 23:19:50|175683.6|175437.9|175683.9|175438.1|175683.9|175438.1|175683.4|175437.9|4
1728948000000|2024-10-14 23:20:00|175683.7|175437.6|175683.2|175437.1|175683.7|175437.6|175683.2|175437.1|2
1728948010000|2024-10-14 23:20:10|175661.4|175451.8|175661.4|175451.8|175661.4|175451.8|175661.4|175451.8|1
1728948020000|2024-10-14 23:20:20|175662.3|175450.9|175685|175440.5|175685.6|175450.9|175662.3|175440|4
1728948030000|2024-10-14 23:20:30|175685.6|175440|175664.3|175416.2|175685.8|175441.1|175664.3|175416.2|4
1728948040000|2024-10-14 23:20:40|175663.5|175416.6|175663.1|175416.9|175663.5|175416.9|175663.1|175416.6|3
1728948050000|2024-10-14 23:20:50|175662.2|175417.7|175661.6|175418.3|175662.2|175418.3|175661.6|175417.7|4
1728948060000|2024-10-14 23:21:00|175642.8|175417.4|175640.4|175417.4|175642.8|175417.4|175640.4|175417.4|2
1728948070000|2024-10-14 23:21:10|175663.9|175407.9|175663.6|175407.9|175663.9|175407.9|175663.6|175407.9|4
1728948080000|2024-10-14 23:21:20|175662.5|175409.1|175662.2|175409.3|175662.5|175409.3|175662.2|175409.1|4
1728948090000|2024-10-14 23:21:30|175638|175417|175637.6|175417.4|175638|175457.1|175586.8|175417|5
1728948100000|2024-10-14 23:21:40|175637.2|175417.8|175637.4|175417.6|175637.4|175417.8|175637.2|175417.6|4
1728948110000|2024-10-14 23:21:50|175637|175418|175636.7|175418.3|175637|175418.3|175636.7|175418|3
1728948120000|2024-10-14 23:22:00|175659.7|175411.8|175638.3|175419|175659.7|175419|175637.6|175411.8|3
1728948130000|2024-10-14 23:22:10|175638.4|175418.9|175637.4|175419.9|175638.4|175419.9|175637.4|175418.9|4
1728948140000|2024-10-14 23:22:20|175637|175420.3|175586.9|175456.9|175637|175456.9|175586.9|175420.3|3
1728948150000|2024-10-14 23:22:30|175587|175457|175636.1|175418.9|175636.3|175457|175587|175418.7|4
1728948160000|2024-10-14 23:22:40|175636|175419|175636|175419|175636|175419|175636|175419|2
1728948170000|2024-10-14 23:22:50|175636.1|175418.9|175659|175412.5|175659|175418.9|175636.1|175412.5|3
1728948180000|2024-10-14 23:23:00|175658.6|175412.9|175635.9|175421.5|175658.6|175421.5|175635.9|175412.9|3
1728948190000|2024-10-14 23:23:10|175636.9|175420.4|175637.5|175419.8|175637.5|175420.4|175636.9|175419.8|3
1728948200000|2024-10-14 23:23:20|175586.7|175456.7|175625.4|175398.4|175636.4|175456.7|175586.7|175377.6|5
1728948210000|2024-10-14 23:23:30|175625.2|175398.5|175624.5|175399.2|175625.2|175399.2|175624.5|175398.5|4
1728948220000|2024-10-14 23:23:40|175624.7|175399|175624.7|175398.6|175624.7|175399|175624.7|175398.6|3
1728948230000|2024-10-14 23:23:50|175625|175400.9|175627|175401.5|175627.6|175401.5|175625|175400.9|5
1728948240000|2024-10-14 23:24:00|175556.9|175426.9|175567.1|175437.1|175611.2|175437.1|175556.9|175401.9|3
1728948250000|2024-10-14 23:24:10|175567.5|175437.5|175567.1|175437.1|175567.5|175437.5|175567.1|175437.1|2
1728948260000|2024-10-14 23:24:20|175620.7|175397.6|175620.9|175397.4|175620.9|175397.6|175620.7|175397.4|3
1728948270000|2024-10-14 23:24:30|175620.6|175397.7|175650|175394.5|175650.3|175397.7|175620.6|175394.2|5
1728948280000|2024-10-14 23:24:40|175648.1|175396.3|175648.1|175396.3|175648.1|175396.3|175648.1|175396.3|1
1728948290000|2024-10-14 23:24:50|175648|175396.5|175572.3|175442.3|175648|175442.4|175572.2|175396.5|6
1728948300000|2024-10-14 23:25:00|175572.8|175442.8|175572.3|175442.3|175572.8|175442.8|175572.3|175442.3|2
1728948320000|2024-10-14 23:25:20|175622.1|175404.6|175645.6|175399.1|175645.9|175404.6|175622.1|175398.7|4
1728948330000|2024-10-14 23:25:30|175645.3|175399.3|175645.3|175399.3|175645.3|175399.3|175645.3|175399.3|2
1728948340000|2024-10-14 23:25:40|175645.2|175399.5|175644.3|175400.3|175645.2|175400.3|175644.3|175399.5|5
1728948350000|2024-10-14 23:25:50|175622.5|175406.8|175574|175444|175622.5|175444.1|175574|175406.8|3
1728948360000|2024-10-14 23:26:00|175573.9|175443.9|175574|175444|175574.4|175444.4|175573.7|175443.7|6
1728948370000|2024-10-14 23:26:10|175573|175443|175573.9|175443.9|175573.9|175443.9|175573|175443|2
1728948380000|2024-10-14 23:26:20|175647.9|175396.5|175646.1|175398.3|175647.9|175398.3|175646.1|175396.5|2
1728948390000|2024-10-14 23:26:30|175646.3|175398.1|175646.3|175398.1|175646.3|175398.1|175646.3|175398.1|2
1728948400000|2024-10-14 23:26:40|175623.6|175405.3|175623.5|175405.4|175623.6|175405.4|175623.5|175405.3|3
1728948410000|2024-10-14 23:26:50|175623.3|175405.6|175573.7|175443.7|175623.3|175443.7|175573.7|175405.6|3
1728948420000|2024-10-14 23:27:00|175574|175444|175573.7|175443.7|175574|175444|175573.7|175443.7|2
1728948430000|2024-10-14 23:27:10|175573.4|175443.4|175616|175413.1|175616|175443.8|175573.4|175413.1|5
1728948440000|2024-10-14 23:27:20|175645.3|175399.1|175645.5|175398.9|175645.5|175399.1|175645.3|175398.9|5
1728948450000|2024-10-14 23:27:30|175645.3|175399.1|175645.3|175399.1|175645.3|175399.1|175645.3|175399.1|2
1728948460000|2024-10-14 23:27:40|175645.2|175399.3|175622.8|175406|175645.2|175406|175622.8|175399.3|4
1728948470000|2024-10-14 23:27:50|175622.7|175406.1|175573.7|175443.7|175622.7|175443.7|175573.3|175406.1|4
1728948480000|2024-10-14 23:28:00|175573.9|175443.9|175573.7|175443.7|175573.9|175443.9|175573.7|175443.7|4
1728948490000|2024-10-14 23:28:10|175615.4|175413.8|175616.1|175413.1|175616.1|175413.8|175615.4|175413.1|3
1728948500000|2024-10-14 23:28:20|175616|175399.1|175645.3|175399.1|175645.3|175399.1|175616|175399.1|2
1728948510000|2024-10-14 23:28:30|175647.5|175396.8|175622.3|175400.7|175649.1|175400.7|175622.3|175395.2|5
1728948520000|2024-10-14 23:28:40|175622.7|175400.3|175622.7|175400.3|175622.7|175400.3|175622.7|175400.3|2
1728948530000|2024-10-14 23:28:50|175622.3|175400.7|175622.3|175400.7|175622.3|175400.7|175622.3|175400.7|2
1728948540000|2024-10-14 23:29:00|175570.3|175440.3|175570.1|175440.1|175571.3|175441.3|175570|175440|4
1728948550000|2024-10-14 23:29:10|175615.3|175413.9|175615.1|175414|175615.3|175414|175615.1|175413.9|4
1728948560000|2024-10-14 23:29:20|175615.5|175413.7|175645|175399.5|175645|175413.7|175615.5|175399.5|3
1728948570000|2024-10-14 23:29:30|175644.9|175405.2|175621.6|175405.3|175644.9|175405.5|175621.4|175405.2|6
1728948580000|2024-10-14 23:29:40|175621|175405.8|175621|175405.8|175621|175405.8|175621|175405.8|2
1728948590000|2024-10-14 23:29:50|175572.4|175442.4|175572.4|175442.4|175572.4|175442.4|175572.4|175442.4|1
1728948600000|2024-10-14 23:30:00|175579.7|175449.7|175579.6|175449.6|175580|175450|175579.6|175449.6|4
1728948610000|2024-10-14 23:30:10|175579.3|175449.3|175579.6|175449.6|175580.1|175450.1|175579.3|175449.3|4
1728948620000|2024-10-14 23:30:20|175643.2|175401.3|175621.4|175407.4|175643.2|175407.4|175621.4|175401.3|4
1728948630000|2024-10-14 23:30:30|175621.5|175407.3|175621.5|175407.3|175621.5|175407.3|175621.5|175407.3|2
1728948640000|2024-10-14 23:30:40|175621.3|175407.5|175621.2|175407.7|175621.3|175407.7|175621.2|175407.5|4
1728948650000|2024-10-14 23:30:50|175579.7|175449.7|175579.6|175449.6|175579.7|175449.7|175579.6|175449.6|2
1728948680000|2024-10-14 23:31:20|175580.2|175450.2|175621.2|175407.7|175621.2|175450.2|175573.7|175407.7|5
1728948690000|2024-10-14 23:31:30|175621.1|175407.8|175621.1|175407.8|175621.1|175407.8|175621.1|175407.8|2
1728948700000|2024-10-14 23:31:40|175621.2|175407.6|175621.3|175407.6|175621.3|175407.6|175621.2|175407.6|3
1728948710000|2024-10-14 23:31:50|175579.6|175449.6|175579.6|175449.6|175579.9|175449.9|175579.6|175449.6|3
1728948720000|2024-10-14 23:32:00|175579.7|175449.7|175579.6|175449.6|175579.7|175449.7|175579.4|175449.4|4
1728948730000|2024-10-14 23:32:10|175580.1|175450.1|175572.7|175442.7|175580.1|175450.1|175572.7|175442.7|3
1728948740000|2024-10-14 23:32:20|175620|175407.4|175619.9|175407.4|175620|175407.4|175619.9|175407.4|2
1728948750000|2024-10-14 23:32:30||175407.5||175407.5||175407.5||175407.5|1
1728948760000|2024-10-14 23:32:40|175641.5|175403.1|175641.4|175403.1|175641.5|175403.1|175641.4|175403.1|2
1728948770000|2024-10-14 23:32:50|175579.6|175449.6|175579.6|175449.6|175579.6|175449.6|175579.6|175449.6|1
1728948790000|2024-10-14 23:33:10|175572.9|175442.9|175572.8|175442.8|175572.9|175442.9|175572.8|175442.8|2
1728948800000|2024-10-14 23:33:20|175620.4|175407.1|175621.2|175406.3|175621.2|175407.1|175620.4|175406.3|4
1728948810000|2024-10-14 23:33:30|175621|175406.2|175621|175406.4|175621|175406.4|175621|175406.2|3
1728948820000|2024-10-14 23:33:40|175643.3|175401.3|175642.8|175401.7|175643.3|175401.7|175642.8|175401.3|4
1728948830000|2024-10-14 23:33:50|175642.5|175401.9|175579.6|175449.6|175642.5|175449.6|175579.6|175401.9|3
1728948840000|2024-10-14 23:34:00|175579.7|175449.7|175572.7|175442.7|175579.8|175449.8|175572.2|175442.2|6
1728948850000|2024-10-14 23:34:10|175573|175443|175572.7|175442.7|175573|175443|175572.7|175442.7|2
1728948860000|2024-10-14 23:34:20|175620.4|175406.8|175622.4|175404.9|175622.4|175406.8|175620.4|175404.9|3
1728948870000|2024-10-14 23:34:30|175645.9|175404.8|175645.4|175399.1|175645.9|175404.8|175645.4|175398.5|3
1728948880000|2024-10-14 23:34:40|175644.6|175399.9|175643.3|175401.1|175644.6|175401.1|175643.3|175399.9|2
1728948890000|2024-10-14 23:34:50|175580.6|175450.6|175667.8|175409.5|175667.8|175450.6|175579.6|175409.5|4
1728948900000|2024-10-14 23:35:00|175655.7|175413.9|175628.9|175415.8|175655.7|175415.8|175628.9|175413.9|4
1728948910000|2024-10-14 23:35:10|175628|175416.6|175628.5|175416.1|175628.6|175416.6|175628|175416.1|4
1728948920000|2024-10-14 23:35:20|175628.7|175416|175628.8|175415.9|175628.8|175416|175628.7|175415.9|4
1728948930000|2024-10-14 23:35:30|175654.5|175416|175654.7|175414.7|175654.7|175416|175653.7|175414.7|4
1728948950000|2024-10-14 23:35:50|175654.8|175449.1|175579.1|175449.1|175654.8|175449.1|175579.1|175449.1|2
1728948960000|2024-10-14 23:36:00|175581.3|175451.3|175579.1|175449.1|175581.3|175451.3|175579.1|175449.1|2
1728948970000|2024-10-14 23:36:10|175579.3|175449.3|175579.1|175449.1|175579.3|175449.3|175579.1|175449.1|2
1728948980000|2024-10-14 23:36:20|175623.9|175418.6|175647.7|175421.8|175647.7|175421.8|175623.7|175418.6|4
1728948990000|2024-10-14 23:36:30|175647.5|175421.9|175648.2|175421.2|175648.2|175421.9|175647.5|175421.2|4
1728949000000|2024-10-14 23:36:40|175647.1|175422.4|175646.7|175422.7|175647.1|175422.7|175646.7|175422.4|4
1728949010000|2024-10-14 23:36:50|175622.6|175418.9|175578.4|175448.4|175622.6|175448.8|175578.4|175418.9|4
1728949020000|2024-10-14 23:37:00|175578.5|175448.5|175578.4|175448.4|175578.5|175448.5|175578.4|175448.4|2
1728949030000|2024-10-14 23:37:10|175578.5|175448.5|175578.4|175448.4|175578.6|175448.6|175578.4|175448.4|5
1728949040000|2024-10-14 23:37:20|175642.9|175426.6|175642.5|175427|175642.9|175427|175642.5|175426.5|4
1728949050000|2024-10-14 23:37:30|175591.2|175461.2|175588.7|175458.7|175591.2|175461.2|175588.7|175458.7|2
1728949060000|2024-10-14 23:37:40|175588.8|175458.8|175588.7|175458.7|175588.8|175458.8|175588.7|175458.7|4
1728949080000|2024-10-14 23:38:00|175633.9|175427.3|175592.1|175462.1|175633.9|175462.6|175592.1|175427.3|3
1728949090000|2024-10-14 23:38:10|175592|175462|175592.1|175462.1|175592.4|175462.4|175592|175462|4
1728949100000|2024-10-14 23:38:20|175632.3|175428.9|175584.8|175454.8|175632.3|175454.8|175584.8|175428.9|2
1728949110000|2024-10-14 23:38:30|175583.8|175453.8|175584.8|175454.8|175584.8|175454.8|175583.8|175453.8|2
1728949120000|2024-10-14 23:38:40|175584.5|175454.5|175584.8|175454.8|175584.8|175454.8|175584.5|175454.5|2
1728949140000|2024-10-14 23:39:00|175592.1|175462.1|175592.1|175462.1|175592.1|175462.1|175592.1|175462.1|1
1728949150000|2024-10-14 23:39:10|175592.3|175462.3|175592.1|175462.1|175592.3|175462.3|175592.1|175462.1|2
1728949160000|2024-10-14 23:39:20|175592.2|175462.2|175584.4|175454.4|175592.2|175462.2|175579.9|175449.9|6
1728949170000|2024-10-14 23:39:30|175584.6|175454.6|175584.5|175454.5|175584.6|175454.6|175584.4|175454.4|3
1728949180000|2024-10-14 23:39:40|175584.4|175454.4|175584.4|175454.4|175584.5|175454.5|175584.4|175454.4|3
1728949190000|2024-10-14 23:39:50|175588|175458|175591.6|175461.6|175591.6|175461.6|175588|175458|2
1728949200000|2024-10-14 23:40:00|175591.7|175461.7|175646.3|175422.5|175646.3|175461.7|175591.6|175422.5|3
1728949210000|2024-10-14 23:40:10|175642.8|175426.7|175585.4|175455.4|175642.8|175455.4|175585.3|175426.7|4
1728949220000|2024-10-14 23:40:20|175585.5|175455.5|175585.5|175455.5|175585.6|175455.6|175585.5|175455.5|3
1728949240000|2024-10-14 23:40:40|175643|175426.7|175643|175426.7|175643|175426.7|175643|175426.7|1
1728949250000|2024-10-14 23:40:50|175644.4|175425.3|175592.3|175462.3|175644.4|175462.3|175592.3|175425.3|3
1728949260000|2024-10-14 23:41:00|175592.4|175462.4|175592.4|175462.4|175593.3|175463.3|175592.3|175462.3|5
1728949270000|2024-10-14 23:41:10|175581.1|175451.1|175581.1|175451.1|175581.1|175451.1|175581|175451|3
1728949280000|2024-10-14 23:41:20|175587.9|175457.9|175623|175422.8|175623.1|175457.9|175587.9|175422.6|4
1728949290000|2024-10-14 23:41:30|175588.2|175458.2|175623|175422.8|175623|175458.2|175587.6|175422.8|4
1728949300000|2024-10-14 23:41:40|175644|175425.8|175644.3|175425.5|175644.3|175425.8|175644|175425.5|2
1728949310000|2024-10-14 23:41:50|175643.9|175425.9|175592.4|175462.4|175643.9|175462.4|175592.4|175425.9|3
1728949320000|2024-10-14 23:42:00|175591.7|175461.7|175579.9|175449.9|175592.3|175462.3|175579.8|175449.8|4
1728949330000|2024-10-14 23:42:10|175579.5|175449.5|175579.8|175449.8|175579.9|175449.9|175579.5|175449.5|4
1728949340000|2024-10-14 23:42:20|175579.4|175449.4|175622.9|175420.8|175622.9|175449.8|175579.4|175420.8|6
1728949350000|2024-10-14 23:42:30|175622.8|175420.9|175622.8|175420.9|175622.8|175420.9|175622.8|175420.9|2
1728949360000|2024-10-14 23:42:40|175645.4|175424.4|175646.3|175423.5|175646.3|175424.4|175645.4|175423.5|3
1728949370000|2024-10-14 23:42:50|175592.3|175462.3|175592.4|175462.4|175592.4|175462.4|175592.3|175462.3|2
1728949380000|2024-10-14 23:43:00|175580.4|175450.4|175580.4|175450.4|175580.4|175450.4|175580.4|175450.4|1
1728949390000|2024-10-14 23:43:10|175580.1|175450.1|175580.4|175450.4|175580.7|175450.7|175580.1|175450.1|4
1728949400000|2024-10-14 23:43:20|175580.6|175450.6|175623.6|175421|175623.6|175450.6|175580.4|175421|3
1728949410000|2024-10-14 23:43:30|175646|175423.3|175646.5|175423.3|175646.5|175423.3|175646|175423.3|2
1728949420000|2024-10-14 23:43:40|175646.7|175423.1|175630.7|175413.4|175646.7|175423.1|175630.7|175413.4|2
1728949430000|2024-10-14 23:43:50|175580.3|175450.3|175579.7|175449.7|175580.3|175450.3|175579.7|175449.7|3
1728949440000|2024-10-14 23:44:00|175580|175450|175580.1|175450.1|175580.1|175450.1|175580|175450|2
1728949450000|2024-10-14 23:44:10|175592.3|175462.3|175592.3|175462.3|175592.3|175462.3|175592.3|175462.3|1
1728949460000|2024-10-14 23:44:20|175646.5|175423.2|175646.4|175423.4|175646.5|175423.4|175646.4|175423.2|3
1728949470000|2024-10-14 23:44:30|175646.2|175423.6|175646.2|175423.5|175646.2|175423.6|175646.2|175423.5|2
1728949480000|2024-10-14 23:44:40|175646.3|175413.5|175631|175412.8|175646.3|175413.5|175630.3|175412.8|4
1728949490000|2024-10-14 23:44:50|175629.4|175414.3|175579.8|175449.8|175629.4|175449.8|175579.6|175414.3|3
1728949500000|2024-10-14 23:45:00|175579.9|175449.9|175579.9|175449.9|175579.9|175449.9|175579.9|175449.9|1
1728949510000|2024-10-14 23:45:10|175579.8|175449.8|175592.3|175462.3|175592.3|175462.3|175579.8|175449.8|4
1728949520000|2024-10-14 23:45:20|175646|175423.7|175646.1|175423.6|175646.1|175423.7|175646|175423.6|3
1728949530000|2024-10-14 23:45:30|175646.8|175423|175631.8|175413.5|175647.5|175423|175631.8|175413.5|4
1728949540000|2024-10-14 23:45:40|175632.2|175413.1|175631.5|175413.8|175632.2|175413.8|175631.5|175413.1|4
1728949550000|2024-10-14 23:45:50|175631.9|175413.4|175581|175451|175631.9|175451|175581|175413.4|3
1728949560000|2024-10-14 23:46:00|175580.9|175450.9|175580.9|175450.9|175580.9|175450.9|175580.9|175450.9|1
1728949570000|2024-10-14 23:46:10|175592.4|175462.4|175592.3|175462.3|175592.4|175462.4|175592.3|175462.3|2
1728949580000|2024-10-14 23:46:20|175646.8|175422.9|175646.7|175423|175646.8|175423|175646.7|175422.9|3
1728949590000|2024-10-14 23:46:30|175630.4|175413|175630.8|175412.6|175630.9|175413|175630.4|175412.5|5
1728949600000|2024-10-14 23:46:40|175630.9|175412.5|175630.9|175412.5|175630.9|175412.5|175630.9|175412.5|2
1728949610000|2024-10-14 23:46:50|175635.4|175407.8|175618.4|175410.4|175635.4|175410.9|175618|175407.8|5
1728949620000|2024-10-14 23:47:00|175617.9|175411.1|175630.5|175423.5|175630.5|175423.5|175617.9|175411.1|4
1728949630000|2024-10-14 23:47:10|175631.4|175422.6|175630.5|175423|175631.4|175423|175630.5|175422.6|3
1728949640000|2024-10-14 23:47:20|175655|175414|175634.4|175405.7|175655|175414|175634.4|175405.7|3
1728949650000|2024-10-14 23:47:30|175634.3|175405.8|175633.5|175406.6|175634.3|175406.6|175633.5|175405.8|3
1728949660000|2024-10-14 23:47:40|175633.6|175406.5|175633.6|175406.5|175633.6|175406.5|175633.6|175406.5|2
1728949670000|2024-10-14 23:47:50|175632|175408.3|175614|175411.4|175632|175411.4|175614|175408.3|3
1728949680000|2024-10-14 23:48:00|175625.9|175423.2|175630.8|175423.2|175630.8|175423.2|175625.9|175423.2|2
1728949690000|2024-10-14 23:48:10|175629.9|175423.8|175631.5|175421.8|175631.5|175423.8|175629.9|175421.8|4
1728949700000|2024-10-14 23:48:20|175631.9|175421.9|175634.4|175405.7|175655.9|175421.9|175631.9|175405.7|4
1728949710000|2024-10-14 23:48:30|175636.4|175403.8|175636.4|175403.8|175636.4|175403.8|175636.4|175403.8|1
1728949720000|2024-10-14 23:48:40|175636|175404.2|175636|175404.2|175636|175404.2|175636|175404.2|2
1728949730000|2024-10-14 23:48:50|175635.9|175418.1|175637.4|175416.6|175637.4|175418.1|175635.9|175416.6|3
1728949750000|2024-10-14 23:49:10|175639.3|175414.7|175619.9|175404.9|175639.3|175416|175619.9|175404.9|5
1728949760000|2024-10-14 23:49:20|175619.5|175405.6|175634.4|175405.6|175636.4|175405.6|175619.5|175403.7|5
1728949770000|2024-10-14 23:49:30|175634.3|175405.7|175630.9|175409.2|175634.3|175409.2|175630.9|175405.7|2
1728949780000|2024-10-14 23:49:40|175650.3|175419.5|175650.3|175419.5|175650.3|175419.5|175650.3|175419.5|1
1728949790000|2024-10-14 23:49:50|175592.8|175462.8|175592.3|175462.3|175592.8|175462.8|175592.3|175462.3|4
1728949810000|2024-10-14 23:50:10|175592.1|175462.1|175580.4|175450.4|175592.4|175462.4|175580.4|175450.4|5
1728949820000|2024-10-14 23:50:20|175632.4|175412.3|175632.5|175412.2|175632.5|175412.9|175631.8|175412.2|4
1728949830000|2024-10-14 23:50:30|175632.7|175412|175636.1|175408.4|175636.1|175412|175632.7|175408.4|3
1728949840000|2024-10-14 23:50:40|175653.4|175408.3|175653.4|175415.9|175653.4|175415.9|175653.4|175408.3|2
1728949850000|2024-10-14 23:50:50|175654.5|175414.9|175629.7|175424.3|175654.5|175424.3|175629.7|175414.9|2
1728949860000|2024-10-14 23:51:00|175597.5|175467.5|175580.2|175450.2|175597.5|175467.5|175580.2|175450.2|3
1728949870000|2024-10-14 23:51:10|175579.2|175449.2|175580.1|175450.1|175580.1|175450.1|175579.2|175449.2|2
1728949880000|2024-10-14 23:51:20|175632.8|175411.3|175634.2|175409.9|175634.2|175411.3|175632.8|175409.9|2
1728949890000|2024-10-14 23:51:30|175634.4|175409.6|175633.8|175410.3|175634.4|175410.3|175633.8|175409.6|3
1728949900000|2024-10-14 23:51:40|175646.7|175423|175646.3|175423.5|175646.7|175423.5|175646.3|175423|3
1728949910000|2024-10-14 23:51:50|175646.9|175422.9|175592.4|175462.4|175646.9|175462.4|175592.4|175422.9|3
1728949920000|2024-10-14 23:52:00|175580.9|175450.9|175580.9|175450.9|175581.1|175451.1|175580.9|175450.9|3
1728949930000|2024-10-14 23:52:10|175580.6|175450.6|175580.9|175450.9|175580.9|175450.9|175580.6|175450.6|4
1728949940000|2024-10-14 23:52:20|175631.6|175413.8|175631.2|175414.1|175631.6|175414.1|175631.2|175413.8|3
1728949950000|2024-10-14 23:52:30|175646.5|175423.2|175646.6|175423.2|175647.5|175423.2|175646.5|175422.3|5
1728949960000|2024-10-14 23:52:40|175645|175424.8|175645|175424.8|175645|175424.8|175645|175424.8|2
1728949970000|2024-10-14 23:52:50|175592.4|175462.4|175581.6|175451.6|175592.4|175462.4|175581.6|175451.6|3
1728950000000|2024-10-14 23:53:20|175631.6|175414.9|175631.5|175415|175631.6|175415|175631.5|175414.9|3
1728950010000|2024-10-14 23:53:30|175646|175423.7|175645.9|175423.9|175646|175423.9|175645.9|175423.7|3
1728950020000|2024-10-14 23:53:40|175647.9|175421.9|175647.9|175421.9|175647.9|175421.9|175647.9|175421.9|1
1728950030000|2024-10-14 23:53:50|175579.3|175449.3|175579.2|175449.2|175579.3|175449.3|175578.7|175448.7|3
1728950040000|2024-10-14 23:54:00|175613.4|175413.3|175617.1|175411.1|175617.1|175413.3|175613.4|175411.1|4
1728950050000|2024-10-14 23:54:10|175617|175411.5|175616.6|175411.5|175617|175411.5|175616.6|175411.5|3
1728950060000|2024-10-14 23:54:20|175617.5|175410.2|175655.9|175413|175655.9|175413|175617.5|175407.3|5
1728950080000|2024-10-14 23:54:40|175656.5|175412.6|175634.6|175405.1|175656.5|175412.7|175634.6|175405.1|4
1728950090000|2024-10-14 23:54:50|175634.5|175405.2|175617.1|175407.5|175634.5|175407.5|175617.1|175405.2|2
1728950100000|2024-10-14 23:55:00|175615|175409.8|175615|175409.8|175615|175409.8|175615|175409.8|2
1728950110000|2024-10-14 23:55:10|175628.4|175425.9|175628.4|175425.9|175628.4|175425.9|175628.4|175425.9|1
1728950120000|2024-10-14 23:55:20|175653.6|175415.9|175648.7|175420.8|175653.6|175420.8|175648.7|175415.9|4
1728950130000|2024-10-14 23:55:30|175649.3|175420.2|175638.3|175417.6|175649.3|175420.2|175637.9|175417.2|4
1728950140000|2024-10-14 23:55:40|175645.4|175424.7|175642.9|175420.6|175650.4|175427.6|175642.9|175420.6|5
1728950150000|2024-10-14 23:55:50|175649.9|175427.6|175636.7|175435.2|175649.9|175435.2|175635.6|175427.6|6
1728950160000|2024-10-14 23:56:00|175636.3|175435.8|175624.6|175422.6|175636.3|175435.8|175624.6|175422.6|4
1728950170000|2024-10-14 23:56:10|175624.7|175422.5|175640.8|175416.8|175640.8|175422.5|175624.7|175416.8|5
1728950180000|2024-10-14 23:56:20|175642.2|175415.4|175653.1|175411.5|175653.1|175415.4|175642.2|175411.5|3
1728950190000|2024-10-14 23:56:30|175668.3|175409.4|175668.8|175409.4|175668.8|175409.4|175668.3|175409.4|2
1728950200000|2024-10-14 23:56:40|175669|175409.3|175626.8|175399.2|175669|175413.7|175626.5|175365.6|6
1728950210000|2024-10-14 23:56:50|175626|175400|175626|175400|175626|175400|175626|175400|1
1728950220000|2024-10-14 23:57:00|175625.6|175400.8|175625.8|175400.8|175625.8|175400.8|175625.6|175400.8|3
1728950230000|2024-10-14 23:57:10|175581.4|175400.7|175581.4|175451.4|175581.4|175451.4|175581.4|175400.7|2
1728950240000|2024-10-14 23:57:20|175641.7|175405.2|175654.5|175416|175654.5|175416|175639.7|175381.4|5
1728950250000|2024-10-14 23:57:30|175654|175416.5|175654.5|175421|175654.5|175421|175654|175416|6
1728950260000|2024-10-14 23:57:40|175654.6|175420.9|175654.6|175420.9|175662.8|175420.9|175654.6|175416.8|4
1728950270000|2024-10-14 23:57:50|175647.6|175413.9|175645.2|175410.2|175647.6|175414|175644.8|175410.2|6
1728950280000|2024-10-14 23:58:00|175645.8|175409.6|175645.5|175409.9|175645.8|175409.9|175645.5|175409.6|4
1728950290000|2024-10-14 23:58:10|175630.9|175413.7|175631|175413.3|175631|175413.7|175630.5|175413.3|4
1728950300000|2024-10-14 23:58:20|175673.4|175405.5|175673.5|175405.4|175673.5|175405.5|175673.4|175405.4|3
1728950310000|2024-10-14 23:58:30|175673.7|175405.1|175673.7|175405.3|175673.7|175405.3|175673.7|175405.1|3
1728950320000|2024-10-14 23:58:40|175673.4|175404.9|175642.4|175404.8|175674.2|175404.9|175642.4|175404.1|5
1728950330000|2024-10-14 23:58:50|175642|175405.6|175626.5|175408|175642|175408|175626.5|175405.6|3
1728950340000|2024-10-14 23:59:00|175627.1|175407.5|175627.9|175406.7|175628.2|175407.5|175627.1|175406.3|5
1728950350000|2024-10-14 23:59:10|175644.4|175423.2|175668.7|175421.6|175676.4|175430.3|175644.4|175418.9|4
1728950360000|2024-10-14 23:59:20|175668.5|175421.5|175669.6|175420.3|175669.6|175421.5|175668.4|175420.3|5
1728950370000|2024-10-14 23:59:30|175670.2|175420.6|175670.4|175419.5|175670.4|175420.6|175670.2|175419.5|3
1728950380000|2024-10-14 23:59:40|175684.2|175411.5|175684.2|175412.2|175684.7|175412.2|175684.2|175411.5|4
1728950390000|2024-10-14 23:59:50|175684.4|175412|175668.2|175425|175684.4|175425|175668.2|175412|3
1728950400000|2024-10-15 00:00:00|175680.1|175362|175606|175476|175680.1|175477.3|175605.9|175362|6
1728950410000|2024-10-15 00:00:10|175606.4|175476.4|175580.4|175450.4|175615.5|175476.4|175579.8|175414.6|13
1728950420000|2024-10-15 00:00:20|175580.1|175450.1|175582.4|175452.4|175582.6|175452.6|175580.1|175450.1|6
1728950430000|2024-10-15 00:00:30|175582.3|175452.3|175582.4|175452.4|175582.7|175452.7|175582.3|175452.3|4
1728950440000|2024-10-15 00:00:40|175579.7|175449.7|175667.1|175414.1|175671.9|175450.2|175579.7|175414.1|4
1728950450000|2024-10-15 00:00:50|175665.4|175415.8|175658.5|175422.6|175665.4|175422.6|175658.5|175415.8|4
1728950460000|2024-10-15 00:01:00|175661|175420.1|175634.9|175416.1|175661|175420.1|175634.9|175416.1|5
1728950470000|2024-10-15 00:01:10|175633.2|175417.8|175611.4|175481.4|175633.2|175488.2|175582.9|175417.8|10
1728950480000|2024-10-15 00:01:20|175622.6|175492.6|175619.4|175489.4|175622.6|175492.6|175619.4|175489.4|6
1728950490000|2024-10-15 00:01:30|175619.5|175489.5|175621.4|175491.4|175621.4|175491.4|175619.5|175489.5|4
1728950500000|2024-10-15 00:01:40|175621.6|175491.6|175621.4|175491.4|175621.6|175491.6|175621.4|175491.4|4
1728950510000|2024-10-15 00:01:50|175622.6|175492.6|175622.7|175492.7|175622.9|175492.9|175622.6|175492.6|6
1728950520000|2024-10-15 00:02:00|175622.8|175492.8|175613.2|175483.2|175622.8|175492.8|175613.2|175483.2|3
1728950530000|2024-10-15 00:02:10|175616.6|175486.6|175616.6|175486.6|175616.6|175486.6|175616.6|175486.6|1
1728950540000|2024-10-15 00:02:20|175621.9|175491.9|175621.9|175491.9|175621.9|175491.9|175621.9|175491.9|1
1728950550000|2024-10-15 00:02:30|175622|175492|175626.1|175496.1|175627|175497|175622|175492|3
1728950560000|2024-10-15 00:02:40|175625.5|175495.5|175628.4|175498.4|175628.4|175498.4|175625.5|175495.5|3
1728950570000|2024-10-15 00:02:50|175628.5|175498.5|175628.5|175498.5|175628.5|175498.5|175628.5|175498.5|1
1728950580000|2024-10-15 00:03:00|175615.7|175485.7|175597.9|175467.9|175630.2|175485.7|175578.8|175426.7|10
1728950590000|2024-10-15 00:03:10|175593.6|175463.6|175593.7|175463.7|175593.7|175463.7|175593.4|175463.4|4
1728950600000|2024-10-15 00:03:20|175592.5|175462.5|175586.9|175456.9|175592.5|175462.5|175586.9|175456.9|6
1728950610000|2024-10-15 00:03:30|175586.3|175456.3|175586.3|175456.3|175586.3|175456.3|175586.3|175456.3|1
1728950620000|2024-10-15 00:03:40|175586.5|175456.5|175587.2|175457.2|175587.9|175457.9|175585.7|175455.7|6
1728950630000|2024-10-15 00:03:50|175587.1|175457.1|175587.5|175457.5|175587.5|175457.5|175586.8|175456.8|3
1728950640000|2024-10-15 00:04:00|175586.9|175456.9|175589|175459|175589.5|175459.5|175586.9|175456.9|7
1728950650000|2024-10-15 00:04:10|175589.1|175459.1|175589.1|175459.1|175589.4|175459.4|175589.1|175459.1|3
1728950660000|2024-10-15 00:04:20|175649|175426.7|175648.1|175425.7|175649|175428.1|175645.7|175425.7|5
1728950670000|2024-10-15 00:04:30|175646.4|175427.4|175662.6|175432.4|175662.6|175432.4|175646.4|175427.4|2
1728950680000|2024-10-15 00:04:40|175663.1|175431.9|175663.1|175431.9|175663.1|175431.9|175663.1|175431.9|2
1728950690000|2024-10-15 00:04:50|175662.6|175432.4|175587.5|175457.5|175662.6|175457.5|175587.5|175432.4|2
1728950700000|2024-10-15 00:05:00|175588.7|175458.7|175592.7|175462.7|175592.7|175462.7|175588.7|175458.7|3
1728950710000|2024-10-15 00:05:10|175592.5|175462.5|175588.7|175458.7|175592.5|175462.5|175588.7|175458.7|2
1728950720000|2024-10-15 00:05:20|175642.8|175430.2|175640.1|175432.8|175642.8|175432.8|175640.1|175430.2|3
1728950730000|2024-10-15 00:05:30|175650.8|175442.4|175653.2|175441.8|175653.2|175442.4|175650.8|175441.8|4
1728950740000|2024-10-15 00:05:40|175651.6|175443.4|175648.4|175447.4|175651.6|175447.4|175648.4|175443.4|4
1728950750000|2024-10-15 00:05:50|175594|175464|175594.1|175464.1|175594.1|175464.1|175593.7|175463.7|3
1728950760000|2024-10-15 00:06:00|175594.2|175464.2|175594.1|175464.1|175594.2|175464.2|175594.1|175464.1|2
1728950780000|2024-10-15 00:06:20|175642.3|175435.1|175602.8|175472.8|175642.3|175475.2|175597.4|175432.8|6
1728950790000|2024-10-15 00:06:30|175602.9|175472.9|175602.8|175472.8|175602.9|175472.9|175602.8|175472.8|2
1728950800000|2024-10-15 00:06:40|175604.1|175474.1|175604.1|175474.1|175604.1|175474.1|175604|175474|3
1728950810000|2024-10-15 00:06:50|175602.3|175472.3|175602.3|175472.3|175602.3|175472.3|175602.3|175472.3|1
1728950820000|2024-10-15 00:07:00|175601.8|175471.8|175602|175472|175602|175472|175601.8|175471.8|2
1728950830000|2024-10-15 00:07:10|175601|175471|175602.1|175472.1|175602.1|175472.1|175601|175471|2
1728950840000|2024-10-15 00:07:20|175654.1|175440.7|175653.8|175441.1|175654.2|175441.1|175653.8|175440.6|5
1728950850000|2024-10-15 00:07:30|175653.6|175441.2|175653.6|175441.2|175653.6|175441.2|175653.6|175441.2|2
1728950860000|2024-10-15 00:07:40|175653.7|175434.6|175644.9|175434.6|175653.7|175434.6|175644.9|175434.6|2
1728950870000|2024-10-15 00:07:50|175601.5|175471.5|175601.5|175471.5|175601.5|175471.5|175601.5|175471.5|1
1728950880000|2024-10-15 00:08:00|175601.7|175471.7|175601.7|175471.7|175601.7|175471.7|175601.7|175471.7|1
1728950890000|2024-10-15 00:08:10|175604.6|175474.6|175604|175474|175604.6|175474.6|175604|175474|2
1728950900000|2024-10-15 00:08:20|175603.9|175473.9|175612.7|175482.7|175614|175484|175603.9|175473.9|7
1728950910000|2024-10-15 00:08:30|175612.3|175482.3|175612.4|175482.4|175612.4|175482.4|175611.8|175481.8|4
1728950920000|2024-10-15 00:08:40|175642.3|175438.4|175616.6|175486.6|175642.3|175486.6|175608.6|175438.4|9
1728950930000|2024-10-15 00:08:50|175616.9|175486.9|175616.8|175486.8|175617.6|175487.6|175616.8|175486.8|4
1728950950000|2024-10-15 00:09:10|175619.6|175489.6|175624|175494|175624|175494|175619.6|175489.6|4
1728950960000|2024-10-15 00:09:20|175623.7|175493.7|175624.1|175494.1|175624.1|175494.1|175623.7|175493.7|2
1728950970000|2024-10-15 00:09:30|175624|175494|175625.8|175495.8|175625.8|175495.8|175624|175494|3
1728950980000|2024-10-15 00:09:40|175625.2|175495.2|175625.8|175495.8|175625.8|175495.8|175625.2|175495.2|2
1728950990000|2024-10-15 00:09:50|175625.1|175495.1|175643.8|175513.8|175643.8|175513.8|175625.1|175495.1|5
1728951000000|2024-10-15 00:10:00|175643.6|175513.6|175643.6|175513.6|175643.6|175513.6|175642.8|175512.8|3
1728951010000|2024-10-15 00:10:10|175644.8|175514.8|175644.8|175514.8|175644.8|175514.8|175644.8|175514.8|1
1728951020000|2024-10-15 00:10:20|175644.4|175514.4|175645|175515|175645|175515|175644.4|175514.4|2
1728951030000|2024-10-15 00:10:30|175645.1|175515.1|175645|175515|175645.1|175515.1|175645|175515|2
1728951040000|2024-10-15 00:10:40|175646.4|175516.4|175646.4|175516.4|175646.4|175516.4|175646.4|175516.4|1
1728951050000|2024-10-15 00:10:50|175647.6|175517.6|175646.2|175516.2|175647.7|175517.7|175646.2|175516.2|5
1728951060000|2024-10-15 00:11:00|175646.1|175516.1|175645.8|175515.8|175646.2|175516.2|175645.4|175515.4|4
1728951070000|2024-10-15 00:11:10|175645.7|175515.7|175645.8|175515.8|175645.8|175515.8|175645.7|175515.7|2
1728951080000|2024-10-15 00:11:20|175645|175515|175645|175515|175649.7|175519.7|175645|175515|3
1728951090000|2024-10-15 00:11:30|175646.5|175516.5|175644.5|175514.5|175646.5|175516.5|175644.5|175514.5|3
1728951100000|2024-10-15 00:11:40|175645|175515|175649.8|175519.8|175649.8|175519.8|175645|175515|3
1728951110000|2024-10-15 00:11:50|175647.7|175517.7|175646.4|175516.4|175647.7|175517.7|175646.4|175516.4|3
1728951120000|2024-10-15 00:12:00|175646.3|175516.3|175646.9|175516.9|175646.9|175516.9|175646.3|175516.3|3
1728951130000|2024-10-15 00:12:10|175645|175515|175637.1|175507.1|175645|175515|175637.1|175507.1|5
1728951140000|2024-10-15 00:12:20|175634.6|175504.6|175634.5|175504.5|175634.6|175504.6|175634.5|175504.5|2
1728951150000|2024-10-15 00:12:30|175634.6|175504.6|175634.5|175504.5|175634.6|175504.6|175634.5|175504.5|4
1728951160000|2024-10-15 00:12:40|175633.4|175503.4|175633.5|175503.5|175634.5|175504.5|175633.4|175503.4|3
1728951170000|2024-10-15 00:12:50|175633.8|175503.8|175633.5|175503.5|175633.8|175503.8|175633.5|175503.5|2
1728951180000|2024-10-15 00:13:00|175633.6|175503.6|175633.5|175503.5|175633.8|175503.8|175633.5|175503.5|4
1728951190000|2024-10-15 00:13:10|175642.9|175512.9|175637.7|175507.7|175642.9|175512.9|175637.7|175507.7|2
1728951210000|2024-10-15 00:13:30|175637.1|175507.1|175632.3|175502.3|175637.8|175507.8|175632.3|175502.3|4
1728951220000|2024-10-15 00:13:40|175632.4|175502.4|175632.3|175502.3|175632.4|175502.4|175632.3|175502.3|2
1728951230000|2024-10-15 00:13:50|175633.1|175503.1|175632.3|175502.3|175633.1|175503.1|175632.3|175502.3|2
1728951240000|2024-10-15 00:14:00|175634.8|175504.8|175648.1|175518.1|175648.1|175518.1|175634.8|175504.8|7
1728951260000|2024-10-15 00:14:20|175645.6|175515.6|175648.1|175518.1|175648.1|175518.1|175645.6|175515.6|3
1728951280000|2024-10-15 00:14:40|175647|175517|175646.9|175516.9|175647|175517|175646.9|175516.9|2
1728951290000|2024-10-15 00:14:50|175647|175517|175648.7|175518.7|175648.7|175518.7|175647|175517|3
1728951300000|2024-10-15 00:15:00|175648.3|175518.3|175645|175515|175648.7|175518.7|175644.3|175514.3|4
1728951310000|2024-10-15 00:15:10|175646.7|175516.7|175646.6|175516.6|175646.7|175516.7|175646.6|175516.6|4
1728951320000|2024-10-15 00:15:20|175646|175516|175646|175516|175646.2|175516.2|175646|175516|3
1728951330000|2024-10-15 00:15:30|175645.5|175515.5|175645.5|175515.5|175645.8|175515.8|175645.5|175515.5|3
1728951350000|2024-10-15 00:15:50|175645.6|175515.6|175644.2|175514.2|175645.6|175515.6|175644.2|175514.2|3
1728951360000|2024-10-15 00:16:00|175644.3|175514.3|175643.6|175513.6|175644.3|175514.3|175643.6|175513.6|5
1728951370000|2024-10-15 00:16:10|175632.1|175502.1|175629.1|175499.1|175632.1|175502.1|175629.1|175499.1|4
1728951380000|2024-10-15 00:16:20|175629.2|175499.2|175629.1|175499.1|175629.2|175499.2|175629.1|175499.1|2
1728951390000|2024-10-15 00:16:30|175629.2|175499.2|175624.4|175494.4|175629.2|175499.2|175624.4|175494.4|4
1728951400000|2024-10-15 00:16:40|175624|175494|175623.3|175493.3|175624.3|175494.3|175623.3|175493.3|4
1728951410000|2024-10-15 00:16:50|175624.2|175494.2|175617.5|175487.5|175624.2|175494.2|175617.5|175487.5|2
1728951420000|2024-10-15 00:17:00|175617.3|175487.3|175612.8|175482.8|175617.3|175487.3|175612.8|175482.8|4
1728951430000|2024-10-15 00:17:10|175612.9|175482.9|175612.8|175482.8|175612.9|175482.9|175612.8|175482.8|2
1728951440000|2024-10-15 00:17:20|175612.7|175482.7|175612.7|175482.7|175612.7|175482.7|175612.7|175482.7|1
1728951450000|2024-10-15 00:17:30|175612.8|175482.8|175615.1|175485.1|175621.3|175491.3|175612.8|175482.8|7
1728951480000|2024-10-15 00:18:00|175615.2|175485.2|175610|175480|175615.2|175485.2|175610|175480|3
1728951500000|2024-10-15 00:18:20|175612.7|175482.7|175612.7|175482.7|175612.7|175482.7|175612.7|175482.7|1
1728951510000|2024-10-15 00:18:30|175614.8|175484.8|175611.4|175481.4|175614.8|175484.8|175611.4|175481.4|4
1728951530000|2024-10-15 00:18:50|175611.3|175481.3|175609.8|175479.8|175611.4|175481.4|175609.7|175479.7|4
1728951540000|2024-10-15 00:19:00|175609.7|175479.7|175609.7|175479.7|175609.7|175479.7|175609.1|175479.1|3
1728951550000|2024-10-15 00:19:10|175606.7|175476.7|175606.7|175476.7|175606.7|175476.7|175606.7|175476.7|1
1728951560000|2024-10-15 00:19:20|175606.6|175476.6|175606.6|175476.6|175606.6|175476.6|175606.6|175476.6|1
1728951570000|2024-10-15 00:19:30|175605.4|175475.4|175605.4|175475.4|175605.4|175475.4|175605.4|175475.4|1
1728951580000|2024-10-15 00:19:40|175608.5|175478.5|175608.5|175478.5|175608.5|175478.5|175608.5|175478.5|1
1728951590000|2024-10-15 00:19:50|175609.1|175479.1|175608.5|175478.5|175609.1|175479.1|175608.5|175478.5|2
1728951600000|2024-10-15 00:20:00|175609.4|175479.4|175607.2|175477.2|175609.5|175479.5|175607.2|175477.2|5
1728951620000|2024-10-15 00:20:20|175605.3|175475.3|175585.8|175455.8|175605.3|175475.3|175585.8|175455.8|4
1728951640000|2024-10-15 00:20:40|175585.9|175455.9|175586.9|175456.9|175587.2|175457.2|175585.8|175455.8|6
1728951650000|2024-10-15 00:20:50|175586.5|175456.5|175588.7|175458.7|175588.7|175458.7|175585.8|175455.8|4
1728951660000|2024-10-15 00:21:00|175585.5|175455.5|175605.2|175475.2|175605.2|175475.2|175585.5|175455.5|2
1728951670000|2024-10-15 00:21:10|175602.2|175472.2|175590|175460|175602.4|175472.4|175590|175460|5
1728951680000|2024-10-15 00:21:20|175591|175461|175589.9|175459.9|175591|175461|175589.9|175459.9|2
1728951690000|2024-10-15 00:21:30|175590.9|175460.9|175590.9|175460.9|175590.9|175460.9|175590.9|175460.9|1
1728951700000|2024-10-15 00:21:40|175591.1|175461.1|175591|175461|175591.1|175461.1|175591|175461|2
1728951710000|2024-10-15 00:21:50|175607.7|175477.7|175605.4|175475.4|175607.7|175477.7|175605.4|175475.4|2
1728951720000|2024-10-15 00:22:00|175605.7|175475.7|175605.4|175475.4|175605.7|175475.7|175603.2|175473.2|4
1728951730000|2024-10-15 00:22:10|175597.6|175467.6|175597.6|175467.6|175597.9|175467.9|175597.6|175467.6|3
1728951740000|2024-10-15 00:22:20|175596.5|175466.5|175595.9|175465.9|175597.9|175467.9|175593|175463|6
1728951760000|2024-10-15 00:22:40|175596|175466|175599|175469|175601.1|175471.1|175596|175466|4
1728951770000|2024-10-15 00:22:50|175599.2|175469.2|175599|175469|175599.2|175469.2|175598.9|175468.9|4
1728951780000|2024-10-15 00:23:00|175599.2|175469.2|175598.2|175468.2|175599.2|175469.2|175598.2|175468.2|5
1728951790000|2024-10-15 00:23:10|175600.7|175470.7|175600.7|175470.7|175600.7|175470.7|175600.7|175470.7|1
1728951800000|2024-10-15 00:23:20|175598.2|175468.2|175598.5|175468.5|175598.5|175468.5|175598.2|175468.2|4
1728951810000|2024-10-15 00:23:30|175598.6|175468.6|175600.6|175470.6|175600.6|175470.6|175598.4|175468.4|4
1728951820000|2024-10-15 00:23:40|175600.3|175470.3|175600.6|175470.6|175600.6|175470.6|175600.3|175470.3|2
1728951830000|2024-10-15 00:23:50|175600.3|175470.3|175600.6|175470.6|175600.6|175470.6|175600.3|175470.3|2
1728951840000|2024-10-15 00:24:00|175600.5|175470.5|175599.9|175469.9|175600.6|175470.6|175599.5|175469.5|5
1728951850000|2024-10-15 00:24:10|175602.9|175472.9|175602.7|175472.7|175603|175473|175602.7|175472.7|3
1728951860000|2024-10-15 00:24:20|175599.9|175469.9|175599.9|175469.9|175599.9|175469.9|175599.9|175469.9|1
1728951870000|2024-10-15 00:24:30|175600.1|175470.1|175600.5|175470.5|175600.5|175470.5|175600.1|175470.1|2
1728951880000|2024-10-15 00:24:40|175603.2|175473.2|175608.5|175478.5|175608.5|175478.5|175603|175473|5
1728951890000|2024-10-15 00:24:50|175621.2|175491.2|175629.5|175499.5|175629.5|175499.5|175621.2|175491.2|5
1728951900000|2024-10-15 00:25:00|175629.6|175499.6|175629.5|175499.5|175629.6|175499.6|175628.7|175498.7|5
1728951910000|2024-10-15 00:25:10|175629.9|175499.9|175629.5|175499.5|175629.9|175499.9|175629.5|175499.5|2
1728951920000|2024-10-15 00:25:20|175629.3|175499.3|175629.5|175499.5|175629.5|175499.5|175629.3|175499.3|2
1728951930000|2024-10-15 00:25:30|175629.6|175499.6|175643.1|175513.1|175643.5|175513.5|175629.6|175499.6|3
1728951940000|2024-10-15 00:25:40|175645.1|175515.1|175643.6|175513.6|175645.1|175515.1|175640.1|175510.1|7
1728951950000|2024-10-15 00:25:50|175643.1|175513.1|175635.4|175505.4|175643.1|175513.1|175635.4|175505.4|5
1728951960000|2024-10-15 00:26:00|175629.2|175499.2|175629.1|175499.1|175629.9|175499.9|175628.3|175498.3|5
1728951970000|2024-10-15 00:26:10|175629.2|175499.2|175629.2|175499.2|175629.2|175499.2|175629.2|175499.2|1
1728951980000|2024-10-15 00:26:20|175629.6|175499.6|175630.8|175500.8|175630.8|175500.8|175629.2|175499.2|5
1728951990000|2024-10-15 00:26:30|175631.2|175501.2|175630.8|175500.8|175631.2|175501.2|175630.7|175500.7|6
1728952000000|2024-10-15 00:26:40|175631|175501|175623.1|175493.1|175631|175501|175623|175493|5
1728952010000|2024-10-15 00:26:50|175623|175493|175623|175493|175623|175493|175623|175493|1
1728952020000|2024-10-15 00:27:00|175623.1|175493.1|175623.1|175493.1|175623.1|175493.1|175623.1|175493.1|1
1728952030000|2024-10-15 00:27:10|175622.5|175492.5|175622.8|175492.8|175623|175493|175622.5|175492.5|3
1728952040000|2024-10-15 00:27:20|175621.2|175491.2|175611.6|175481.6|175622.6|175492.6|175611.6|175481.6|4
1728952050000|2024-10-15 00:27:30|175611.5|175481.5|175617.9|175487.9|175617.9|175487.9|175611.5|175481.5|3
1728952060000|2024-10-15 00:27:40|175618.4|175488.4|175618.9|175488.9|175619.2|175489.2|175618.4|175488.4|4
1728952070000|2024-10-15 00:27:50|175618.8|175488.8|175624.5|175494.5|175624.5|175494.5|175618.8|175488.8|3
1728952080000|2024-10-15 00:28:00|175618.9|175488.9|175619|175489|175619.3|175489.3|175618.7|175488.7|5
1728952090000|2024-10-15 00:28:10|175618.5|175488.5|175618.6|175488.6|175618.6|175488.6|175617.8|175487.8|3
1728952100000|2024-10-15 00:28:20|175618.3|175488.3|175617.1|175487.1|175618.9|175488.9|175617.1|175487.1|4
1728952110000|2024-10-15 00:28:30|175616.9|175486.9|175615.4|175485.4|175617.3|175487.3|175615.4|175485.4|5
1728952130000|2024-10-15 00:28:50|175615.7|175485.7|175615.4|175485.4|175615.7|175485.7|175615.4|175485.4|2
1728952140000|2024-10-15 00:29:00|175620.9|175490.9|175615.4|175485.4|175620.9|175490.9|175615.1|175485.1|5
1728952150000|2024-10-15 00:29:10|175617.1|175487.1|175617.1|175487.1|175617.1|175487.1|175616.9|175486.9|3
1728952170000|2024-10-15 00:29:30|175622.1|175492.1|175622.1|175492.1|175622.2|175492.2|175622|175492|5
1728952180000|2024-10-15 00:29:40|175621.9|175491.9|175623.4|175493.4|175623.4|175493.4|175621.9|175491.9|4
1728952190000|2024-10-15 00:29:50|175624.2|175494.2|175622.1|175492.1|175624.2|175494.2|175622.1|175492.1|6
1728952200000|2024-10-15 00:30:00|175617.3|175487.3|175617.1|175487.1|175617.3|175487.3|175616.9|175486.9|4
1728952210000|2024-10-15 00:30:10|175617|175487|175617|175487|175617.5|175487.5|175617|175487|3
1728952220000|2024-10-15 00:30:20|175617.1|175487.1|175617.1|175487.1|175617.1|175487.1|175617.1|175487.1|1
1728952230000|2024-10-15 00:30:30|175623.2|175493.2|175623.2|175493.2|175623.2|175493.2|175622.9|175492.9|3
1728952240000|2024-10-15 00:30:40|175623.7|175493.7|175623.2|175493.2|175623.7|175493.7|175623.2|175493.2|2
1728952250000|2024-10-15 00:30:50|175623|175493|175626.1|175496.1|175626.1|175496.1|175623|175493|4
1728952260000|2024-10-15 00:31:00|175617.1|175487.1|175617.2|175487.2|175617.2|175487.2|175617.1|175487.1|2
1728952270000|2024-10-15 00:31:10|175616.3|175486.3|175617.1|175487.1|175617.1|175487.1|175616.3|175486.3|4
1728952280000|2024-10-15 00:31:20|175616.5|175486.5|175617.1|175487.1|175617.2|175487.2|175616.5|175486.5|4
1728952290000|2024-10-15 00:31:30|175616.8|175486.8|175621.7|175491.7|175621.7|175491.7|175616.8|175486.8|4
1728952300000|2024-10-15 00:31:40|175621.9|175491.9|175621.6|175491.6|175621.9|175491.9|175620.6|175490.6|4
1728952310000|2024-10-15 00:31:50|175621.5|175491.5|175603.7|175473.7|175627.1|175497.1|175603.7|175473.7|5
1728952320000|2024-10-15 00:32:00|175604.8|175474.8|175606.1|175476.1|175606.2|175476.2|175604.8|175474.8|4
1728952330000|2024-10-15 00:32:10|175606.2|175476.2|175606.1|175476.1|175606.2|175476.2|175606.1|175476.1|2
1728952350000|2024-10-15 00:32:30|175607.6|175477.6|175607|175477|175607.6|175477.6|175607|175477|4
1728952360000|2024-10-15 00:32:40|175607.2|175477.2|175587|175497|175607.2|175497|175587|175477|3
1728952370000|2024-10-15 00:32:50|175605.6|175475.6|175605.6|175475.6|175605.6|175475.6|175605.6|175475.6|1
1728952380000|2024-10-15 00:33:00|175606.6|175476.6|175606.6|175476.6|175606.6|175476.6|175605.7|175475.7|3
1728952400000|2024-10-15 00:33:20|175607.3|175477.3|175607.5|175477.5|175607.5|175477.5|175607.3|175477.3|2
1728952410000|2024-10-15 00:33:30|175607.3|175477.3|175607|175477|175607.5|175477.5|175607|175477|5
1728952420000|2024-10-15 00:33:40|175607.3|175477.3|175605.4|175475.4|175607.3|175477.3|175605.4|175475.4|3
1728952430000|2024-10-15 00:33:50|175605.2|175475.2|175605.4|175475.4|175605.5|175475.5|175605.2|175475.2|4
1728952440000|2024-10-15 00:34:00|175606.7|175476.7|175605.4|175475.4|175606.7|175476.7|175605.4|175475.4|2
1728952450000|2024-10-15 00:34:10|175605.5|175475.5|175607|175477|175607.2|175477.2|175604.9|175474.9|6
1728952470000|2024-10-15 00:34:30|175607.3|175477.3|175588.7|175498.7|175607.3|175498.7|175588.7|175477.3|2
1728952480000|2024-10-15 00:34:40|175587.3|175497.3|175605.3|175475.3|175608.7|175497.3|175587.3|175475.2|4
1728952490000|2024-10-15 00:34:50|175604.5|175474.5|175605.3|175475.3|175605.3|175475.3|175604.5|175474.5|2
1728952500000|2024-10-15 00:35:00|175605.2|175475.2|175605.3|175475.3|175605.3|175475.3|175605.2|175475.2|2
1728952510000|2024-10-15 00:35:10|175603.7|175473.7|175603.5|175473.5|175603.7|175473.7|175603.4|175473.4|4
1728952520000|2024-10-15 00:35:20|175603.7|175473.7|175603.5|175473.5|175604|175474|175603.5|175473.5|4
1728952530000|2024-10-15 00:35:30|175602.7|175472.7|175608.5|175478.5|175609|175479|175602.7|175472.7|6
1728952540000|2024-10-15 00:35:40|175608.1|175478.1|175608.6|175478.6|175609.5|175479.5|175608.1|175478.1|6
1728952550000|2024-10-15 00:35:50|175609.2|175479.2|175617.6|175487.6|175618.7|175488.7|175609.1|175479.1|7
1728952560000|2024-10-15 00:36:00|175617.4|175487.4|175617.4|175487.4|175617.4|175487.4|175617.4|175487.4|1
1728952570000|2024-10-15 00:36:10|175618.9|175488.9|175620.4|175490.4|175620.4|175490.4|175618.9|175488.9|3
1728952580000|2024-10-15 00:36:20|175620.5|175490.5|175620.5|175490.5|175620.6|175490.6|175620.5|175490.5|3
1728952590000|2024-10-15 00:36:30|175620.4|175490.4|175621.4|175491.4|175621.4|175491.4|175620.4|175490.4|3
1728952600000|2024-10-15 00:36:40|175627.3|175497.3|175624.7|175494.7|175628.1|175498.1|175622.5|175492.5|6
1728952610000|2024-10-15 00:36:50|175624.6|175494.6|175624.5|175494.5|175624.6|175494.6|175624.1|175494.1|3
1728952630000|2024-10-15 00:37:10|175624.7|175494.7|175624.8|175494.8|175624.8|175494.8|175624.5|175494.5|4
1728952640000|2024-10-15 00:37:20|175624|175494|175624.5|175494.5|175624.5|175494.5|175624|175494|2
1728952650000|2024-10-15 00:37:30|175628.2|175498.2|175626.9|175496.9|175628.2|175498.2|175626.9|175496.9|3
1728952660000|2024-10-15 00:37:40|175627|175497|175627|175497|175627|175497|175627|175497|1
1728952670000|2024-10-15 00:37:50|175628.2|175498.2|175628.2|175498.2|175628.2|175498.2|175628.2|175498.2|1
1728952680000|2024-10-15 00:38:00|175624.6|175494.6|175624.7|175494.7|175625.7|175495.7|175624.6|175494.6|3
1728952690000|2024-10-15 00:38:10|175624.6|175494.6|175624.6|175494.6|175624.6|175494.6|175624.6|175494.6|1
1728952700000|2024-10-15 00:38:20|175624.2|175494.2|175624.7|175494.7|175624.7|175494.7|175624.2|175494.2|5
1728952710000|2024-10-15 00:38:30|175626.7|175496.7|175626.7|175496.7|175626.7|175496.7|175626.7|175496.7|1
1728952720000|2024-10-15 00:38:40|175625.6|175495.6|175623.3|175493.3|175626.7|175496.7|175623.3|175493.3|4
1728952730000|2024-10-15 00:38:50|175623|175493|175623|175493|175623|175493|175623|175493|1
1728952740000|2024-10-15 00:39:00|175622.4|175492.4|175622.4|175492.4|175622.4|175492.4|175622.4|175492.4|1
1728952750000|2024-10-15 00:39:10|175622|175492|175608.6|175478.6|175622.5|175492.5|175608.1|175478.1|6
1728952760000|2024-10-15 00:39:20|175607.5|175477.5|175607.9|175477.9|175607.9|175477.9|175607.5|175477.5|3
1728952790000|2024-10-15 00:39:50|175587.1|175497.1|175589.9|175499.9|175589.9|175499.9|175586.1|175496.1|4
1728952800000|2024-10-15 00:40:00|175589.7|175499.7|175589.8|175499.8|175589.8|175499.8|175589.6|175499.6|3
1728952810000|2024-10-15 00:40:10|175589.7|175499.7|175610.5|175480.5|175610.7|175499.7|175589.7|175480.5|4
1728952820000|2024-10-15 00:40:20|175610.7|175480.7|175610.5|175480.5|175610.7|175480.7|175610.5|175480.5|2
1728952830000|2024-10-15 00:40:30|175612.3|175482.3|175615.1|175485.1|175620.7|175490.7|175612.3|175482.3|4
1728952840000|2024-10-15 00:40:40|175615.8|175485.8|175616.3|175486.3|175616.3|175486.3|175615.8|175485.8|2
1728952850000|2024-10-15 00:40:50|175616.4|175486.4|175616.3|175486.3|175616.4|175486.4|175616.3|175486.3|2
1728952860000|2024-10-15 00:41:00|175616.5|175486.5|175616.5|175486.5|175616.5|175486.5|175616.5|175486.5|1
1728952870000|2024-10-15 00:41:10|175616.6|175486.6|175616.5|175486.5|175616.6|175486.6|175616.5|175486.5|4
1728952880000|2024-10-15 00:41:20|175616.6|175486.6|175616.6|175486.6|175616.6|175486.6|175616.6|175486.6|1
1728952890000|2024-10-15 00:41:30|175615.6|175485.6|175615.6|175485.6|175615.6|175485.6|175615.6|175485.6|1
1728952900000|2024-10-15 00:41:40|175594.6|175504.6|175591.5|175501.5|175594.6|175504.6|175591.4|175501.4|5
1728952910000|2024-10-15 00:41:50|175591.4|175501.4|175591.5|175501.5|175591.5|175501.5|175590.9|175500.9|3
1728952920000|2024-10-15 00:42:00|175591.9|175501.9|175592|175502|175592.4|175502.4|175591.9|175501.9|5
1728952930000|2024-10-15 00:42:10|175591.9|175501.9|175591.9|175501.9|175591.9|175501.9|175591.9|175501.9|1
1728952940000|2024-10-15 00:42:20|175591.8|175501.8|175591.8|175501.8|175591.8|175501.8|175591.8|175501.8|1
1728952950000|2024-10-15 00:42:30|175593.8|175503.8|175593.8|175503.8|175593.8|175503.8|175593.8|175503.8|1
1728952960000|2024-10-15 00:42:40|175594.2|175504.2|175593.2|175503.2|175594.2|175504.2|175593.2|175503.2|3
1728952970000|2024-10-15 00:42:50|175612.9|175482.9|175612.9|175482.9|175612.9|175482.9|175612.9|175482.9|1
1728952980000|2024-10-15 00:43:00|175611.4|175481.4|175611.5|175481.5|175611.5|175481.5|175611.3|175481.3|3
1728952990000|2024-10-15 00:43:10|175611.4|175481.4|175611.5|175481.5|175611.5|175481.5|175611.4|175481.4|2
1728953000000|2024-10-15 00:43:20|175609.8|175479.8|175601.9|175471.9|175609.8|175479.8|175601.9|175471.9|5
1728953020000|2024-10-15 00:43:40|175602.3|175472.3|175605.7|175475.7|175605.7|175475.7|175601.9|175471.9|5
1728953030000|2024-10-15 00:43:50|175605.5|175475.5|175609.8|175479.8|175609.8|175479.8|175605.5|175475.5|2
1728953040000|2024-10-15 00:44:00|175605.5|175475.5|175604.3|175474.3|175605.5|175475.5|175604.3|175474.3|4
1728953050000|2024-10-15 00:44:10|175603.9|175473.9|175604.4|175474.4|175604.4|175474.4|175603.9|175473.9|2
1728953060000|2024-10-15 00:44:20|175603.8|175473.8|175604.3|175474.3|175604.3|175474.3|175603.1|175473.1|4
1728953070000|2024-10-15 00:44:30|175605.1|175475.1|175604.3|175474.3|175605.1|175475.1|175604.3|175474.3|4
1728953080000|2024-10-15 00:44:40|175610.1|175480.1|175610.2|175480.2|175610.5|175480.5|175610.1|175480.1|3
1728953100000|2024-10-15 00:45:00|175604.5|175474.5|175604.5|175474.5|175604.7|175474.7|175604.5|175474.5|3
1728953120000|2024-10-15 00:45:20|175603.4|175473.4|175604.3|175474.3|175604.7|175474.7|175603.4|175473.4|6
1728953130000|2024-10-15 00:45:30|175604.1|175474.1|175612.8|175482.8|175613.4|175483.4|175604.1|175474.1|4
1728953140000|2024-10-15 00:45:40|175612.5|175482.5|175610.2|175480.2|175612.8|175482.8|175610.2|175480.2|5
1728953150000|2024-10-15 00:45:50|175610.4|175480.4|175610.3|175480.3|175610.4|175480.4|175610.2|175480.2|3
1728953160000|2024-10-15 00:46:00|175609.9|175479.9|175604.6|175474.6|175610.2|175480.2|175604.5|175474.5|4
1728953170000|2024-10-15 00:46:10|175604.1|175474.1|175604.4|175474.4|175604.4|175474.4|175604.1|175474.1|3
1728953190000|2024-10-15 00:46:30|175600.7|175470.7|175624.6|175494.6|175624.6|175496.4|175585.9|175470.7|7
1728953200000|2024-10-15 00:46:40|175624.3|175494.3|175624.7|175494.7|175635.1|175505.1|175624.3|175494.3|5
1728953210000|2024-10-15 00:46:50|175624.5|175494.5|175624.7|175494.7|175624.7|175494.7|175624.2|175494.2|4
1728953220000|2024-10-15 00:47:00|175625.4|175495.4|175608.5|175518.5|175625.7|175518.5|175608.5|175494.9|5
1728953230000|2024-10-15 00:47:10|175608.8|175518.8|175643.5|175513.5|175643.6|175519.7|175606.9|175513.5|5
1728953240000|2024-10-15 00:47:20|175637.1|175507.1|175651.6|175521.6|175651.9|175521.9|175637.1|175507.1|5
1728953250000|2024-10-15 00:47:30|175645.2|175515.2|175645.4|175515.4|175645.4|175515.4|175645.2|175515.2|3
1728953260000|2024-10-15 00:47:40|175645.2|175515.2|175646.4|175516.4|175646.4|175516.4|175644.8|175514.8|6
1728953270000|2024-10-15 00:47:50|175645.9|175515.9|175645.9|175515.9|175645.9|175515.9|175645.9|175515.9|1
1728953280000|2024-10-15 00:48:00|175624.9|175534.9|175625|175535|175625|175535|175624.9|175534.9|2
1728953290000|2024-10-15 00:48:10|175618.4|175528.4|175628|175498|175632.8|175528.4|175618.4|175498|4
1728953300000|2024-10-15 00:48:20|175628.1|175498.1|175628|175498|175628.1|175498.1|175628|175498|2
1728953310000|2024-10-15 00:48:30|175628.1|175498.1|175628|175498|175628.1|175498.1|175627.6|175497.6|3
1728953320000|2024-10-15 00:48:40|175628.3|175498.3|175628|175498|175628.3|175498.3|175628|175498|2
1728953330000|2024-10-15 00:48:50|175608.8|175518.8|175608.8|175518.8|175608.8|175518.8|175608.8|175518.8|1
1728953340000|2024-10-15 00:49:00|175609.1|175519.1|175625.5|175495.5|175627.5|175519.1|175607.4|175495.5|6
1728953350000|2024-10-15 00:49:10|175620.1|175490.1|175626.4|175496.4|175626.4|175496.4|175620.1|175490.1|3
1728953360000|2024-10-15 00:49:20|175625.7|175495.7|175621.9|175491.9|175625.7|175495.7|175621.8|175491.8|4
1728953380000|2024-10-15 00:49:40|175619.9|175489.9|175620.5|175490.5|175620.5|175490.5|175619.9|175489.9|4
1728953390000|2024-10-15 00:49:50|175620.4|175490.4|175626.9|175496.9|175628.4|175498.4|175620.4|175490.4|4
1728953400000|2024-10-15 00:50:00|175643.8|175513.8|175638.3|175508.3|175643.8|175513.8|175637.7|175507.7|5
1728953410000|2024-10-15 00:50:10|175639.4|175509.4|175638.8|175508.8|175639.4|175509.4|175638.3|175508.3|4
1728953420000|2024-10-15 00:50:20|175638.2|175508.2|175638.7|175508.7|175638.7|175508.7|175638.2|175508.2|2
1728953430000|2024-10-15 00:50:30|175639.5|175509.5|175644.3|175514.3|175644.3|175514.3|175638.7|175508.7|5
1728953440000|2024-10-15 00:50:40|175644.1|175514.1|175607.6|175517.6|175644.2|175517.6|175607.6|175514.1|3
1728953450000|2024-10-15 00:50:50|175607.5|175517.5|175626.9|175496.9|175626.9|175517.6|175607.5|175496.9|5
1728953460000|2024-10-15 00:51:00|175637|175507|175637|175507|175637|175507|175637|175507|1
1728953470000|2024-10-15 00:51:10|175636.9|175506.9|175637|175507|175637|175507|175636.9|175506.9|2
1728953480000|2024-10-15 00:51:20|175637.1|175507.1|175644.1|175514.1|175644.1|175514.1|175637|175507|3
1728953490000|2024-10-15 00:51:30|175644.3|175514.3|175627.2|175497.2|175644.3|175514.3|175627.2|175497.2|3
1728953500000|2024-10-15 00:51:40|175627.3|175497.3|175627.3|175497.3|175627.3|175497.3|175627.3|175497.3|1
1728953510000|2024-10-15 00:51:50|175624.1|175494.1|175623.9|175493.9|175624.1|175494.1|175623|175493|3
1728953520000|2024-10-15 00:52:00|175626.4|175496.4|175669.2|175465.2|175669.2|175506.6|175626.4|175465.2|4
1728953530000|2024-10-15 00:52:10|175632.7|175502.7|175667.7|175467.6|175667.7|175502.7|175632.7|175467.6|3
1728953540000|2024-10-15 00:52:20|175667.9|175467.4|175668.2|175467.2|175668.2|175467.4|175667.9|175467.2|2
1728953550000|2024-10-15 00:52:30|175668.4|175466.9|175624.6|175494.6|175668.4|175494.6|175621.5|175466.9|4
1728953560000|2024-10-15 00:52:40|175623.1|175493.1|175623.1|175493.1|175623.1|175493.1|175623|175493|3
1728953570000|2024-10-15 00:52:50|175623|175493|175623|175493|175623|175493|175623|175493|1
1728953580000|2024-10-15 00:53:00|175622.4|175492.4|175622.5|175492.5|175622.5|175492.5|175622.4|175492.4|2
1728953590000|2024-10-15 00:53:10|175622.4|175492.4|175612.5|175482.5|175622.7|175492.7|175612.5|175482.5|3
1728953600000|2024-10-15 00:53:20|175612.9|175482.9|175612.9|175482.9|175612.9|175482.9|175612.9|175482.9|1
1728953610000|2024-10-15 00:53:30|175610.8|175480.8|175610.7|175480.7|175611|175481|175610.7|175480.7|5
1728953620000|2024-10-15 00:53:40|175610.6|175480.6|175610.7|175480.7|175610.9|175480.9|175610.6|175480.6|4
1728953630000|2024-10-15 00:53:50|175610.8|175480.8|175611|175481|175611|175481|175610.8|175480.8|2
1728953640000|2024-10-15 00:54:00|175611.2|175481.2|175597.1|175467.1|175611.2|175481.2|175597.1|175467.1|5
1728953650000|2024-10-15 00:54:10|175596.6|175466.6|175598.4|175468.4|175598.4|175468.4|175596.6|175466.6|5
1728953660000|2024-10-15 00:54:20|175598|175468|175598.4|175468.4|175598.5|175468.5|175598|175468|4
1728953670000|2024-10-15 00:54:30|175598.3|175468.3|175598.3|175468.3|175598.4|175468.4|175598.3|175468.3|3
1728953680000|2024-10-15 00:54:40|175605.8|175475.8|175606.6|175476.6|175606.8|175476.8|175605.8|175475.8|4
1728953690000|2024-10-15 00:54:50|175604.9|175474.9|175606.4|175476.4|175606.4|175476.4|175604.9|175474.9|2
1728953700000|2024-10-15 00:55:00|175600|175470|175600.3|175470.3|175600.7|175470.7|175600|175470|6
1728953710000|2024-10-15 00:55:10|175605.1|175475.1|175605.2|175475.2|175605.2|175475.2|175605.1|175475.1|2
1728953720000|2024-10-15 00:55:20|175604.9|175474.9|175605.1|175475.1|175605.1|175475.1|175604.9|175474.9|2
1728953730000|2024-10-15 00:55:30|175604.3|175474.3|175618.8|175488.8|175618.8|175488.8|175604.3|175474.3|3
1728953740000|2024-10-15 00:55:40|175618.9|175488.9|175618.9|175488.9|175618.9|175488.9|175617.2|175487.2|3
1728953750000|2024-10-15 00:55:50|175620.4|175490.4|175607.8|175477.8|175620.4|175490.4|175607.4|175477.4|6
1728953760000|2024-10-15 00:56:00|175608.7|175478.7|175607.8|175477.8|175608.7|175478.7|175607.6|175477.6|4
1728953790000|2024-10-15 00:56:30|175607.4|175477.4|175618.8|175488.8|175619|175489|175607.4|175477.4|3
1728953800000|2024-10-15 00:56:40|175619|175489|175618.9|175488.9|175619|175489|175618.9|175488.9|2
1728953810000|2024-10-15 00:56:50|175614.1|175484.1|175614.2|175484.2|175614.2|175484.2|175614.1|175484.1|2
1728953820000|2024-10-15 00:57:00|175607.8|175477.8|175607.8|175477.8|175607.9|175477.9|175607.8|175477.8|3
1728953830000|2024-10-15 00:57:10|175607.7|175477.7|175607.7|175477.7|175607.9|175477.9|175607.7|175477.7|3
1728953840000|2024-10-15 00:57:20|175607.3|175477.3|175607.1|175477.1|175607.6|175477.6|175607.1|175477.1|3
1728953850000|2024-10-15 00:57:30|175606.9|175476.9|175606|175476|175606.9|175476.9|175601.4|175471.4|4
1728953860000|2024-10-15 00:57:40|175604.5|175474.5|175604.7|175474.7|175604.7|175474.7|175604.5|175474.5|2
1728953880000|2024-10-15 00:58:00|175601.2|175471.2|175601.2|175471.2|175601.7|175471.7|175601.2|175471.2|3
1728953900000|2024-10-15 00:58:20|175601.1|175471.1|175601|175471|175601.1|175471.1|175601|175471|2
1728953910000|2024-10-15 00:58:30|175606.3|175476.3|175597.4|175467.4|175606.3|175476.3|175597.4|175467.4|3
1728953920000|2024-10-15 00:58:40|175595.9|175465.9|175594.2|175464.2|175595.9|175465.9|175594.2|175464.2|3
1728953930000|2024-10-15 00:58:50|175594.3|175464.3|175594.3|175464.3|175594.4|175464.4|175594|175464|5
1728953940000|2024-10-15 00:59:00|175593.7|175463.7|175594.3|175464.3|175595.1|175465.1|175593.7|175463.7|4
1728953950000|2024-10-15 00:59:10|175595.9|175465.9|175595.9|175465.9|175595.9|175465.9|175595.9|175465.9|1
1728953960000|2024-10-15 00:59:20|175595.1|175465.1|175595.9|175465.9|175596.1|175466.1|175595.1|175465.1|4
1728953970000|2024-10-15 00:59:30|175595.8|175465.8|175604.1|175474.1|175606.1|175476.1|175595.8|175465.8|5
1728953980000|2024-10-15 00:59:40|175604|175474|175604.2|175474.2|175604.2|175474.2|175604|175474|2
1728953990000|2024-10-15 00:59:50|175598.7|175468.7|175598.7|175468.7|175598.9|175468.9|175598.6|175468.6|4
1728954000000|2024-10-15 01:00:00|175599.9|175469.9|175603.3|175473.3|175603.6|175473.6|175599.9|175469.9|5
1728954010000|2024-10-15 01:00:10|175603.2|175473.2|175603.4|175473.4|175604.4|175474.4|175603.2|175473.2|5
1728954020000|2024-10-15 01:00:20|175603.5|175473.5|175603.1|175473.1|175604.3|175474.3|175603.1|175473.1|5
1728954030000|2024-10-15 01:00:30|175603.2|175473.2|175604.1|175474.1|175604.1|175474.1|175603.2|175473.2|4
1728954040000|2024-10-15 01:00:40|175605.4|175475.4|175606|175476|175606.2|175476.2|175605.4|175475.4|4
1728954050000|2024-10-15 01:00:50|175605.9|175475.9|175606.3|175476.3|175606.3|175476.3|175605|175475|4
1728954060000|2024-10-15 01:01:00|175604.4|175474.4|175604.3|175474.3|175604.4|175474.4|175604.2|175474.2|3
1728954080000|2024-10-15 01:01:20|175604.7|175474.7|175604.7|175474.7|175604.7|175474.7|175604.7|175474.7|1
1728954090000|2024-10-15 01:01:30|175606.3|175476.3|175606.5|175476.5|175606.5|175476.5|175606.3|175476.3|2
1728954110000|2024-10-15 01:01:50|175606.7|175476.7|175606.5|175476.5|175606.7|175476.7|175606.5|175476.5|2
1728954120000|2024-10-15 01:02:00|175586.7|175496.7|175584.1|175494.1|175586.7|175496.7|175584.1|175494.1|2
1728954130000|2024-10-15 01:02:10|175583.6|175493.6|175584.1|175494.1|175584.1|175494.1|175583.6|175493.6|4
1728954140000|2024-10-15 01:02:20|175604.4|175474.4|175604.5|175474.5|175604.5|175474.5|175604.1|175474.1|3
1728954150000|2024-10-15 01:02:30|175604.3|175474.3|175609.7|175479.7|175620.4|175490.4|175604.3|175474.3|8
1728954160000|2024-10-15 01:02:40|175610|175480|175609.3|175479.3|175610|175480|175609.3|175479.3|3
1728954170000|2024-10-15 01:02:50|175609.4|175479.4|175609.4|175479.4|175609.4|175479.4|175609.4|175479.4|1
1728954180000|2024-10-15 01:03:00|175587.1|175497.1|175587.1|175497.1|175587.1|175497.1|175587.1|175497.1|1
1728954200000|2024-10-15 01:03:20|175607.1|175477.1|175606.9|175476.9|175607.1|175477.1|175606.9|175476.9|3
1728954210000|2024-10-15 01:03:30|175609|175479|175605.8|175475.8|175609|175479|175604.8|175474.8|6
1728954220000|2024-10-15 01:03:40|175606.1|175476.1|175600.7|175470.7|175606.1|175476.1|175600.7|175470.7|5
1728954230000|2024-10-15 01:03:50|175600.6|175470.6|175598.3|175468.3|175600.6|175470.6|175598|175468|6
1728954240000|2024-10-15 01:04:00|175598.2|175468.2|175598.3|175468.3|175598.3|175468.3|175598.2|175468.2|2
1728954250000|2024-10-15 01:04:10|175600.9|175470.9|175600.9|175470.9|175600.9|175470.9|175600.8|175470.8|3
1728954260000|2024-10-15 01:04:20|175606.1|175476.1|175598.1|175468.1|175606.1|175476.1|175598.1|175468.1|3
1728954270000|2024-10-15 01:04:30|175596.7|175466.7|175596.7|175466.7|175596.7|175466.7|175596.7|175466.7|1
1728954280000|2024-10-15 01:04:40|175598.3|175468.3|175597.2|175467.2|175598.3|175468.3|175597.2|175467.2|3
1728954290000|2024-10-15 01:04:50|175597.4|175467.4|175586.2|175456.2|175597.4|175467.4|175583.6|175453.6|6
1728954300000|2024-10-15 01:05:00|175550.4|175420.4|175553.5|175423.5|175553.5|175423.5|175547.9|175417.9|6
1728954310000|2024-10-15 01:05:10|175550.9|175420.9|175551.4|175421.4|175551.4|175421.4|175550.9|175420.9|4
1728954330000|2024-10-15 01:05:30|175566.3|175436.3|175587.9|175457.9|175588.2|175458.2|175557.8|175427.8|11
1728954340000|2024-10-15 01:05:40|175589.7|175459.7|175587.5|175457.5|175590.3|175460.3|175587.5|175457.5|5
1728954350000|2024-10-15 01:05:50|175587.8|175457.8|175561.1|175431.1|175592.1|175462.1|175547.1|175417.1|12
1728954360000|2024-10-15 01:06:00|175561.3|175431.3|175595.3|175465.3|175601.7|175471.7|175561.2|175431.2|17
1728954370000|2024-10-15 01:06:10|175591.1|175461.1|175589.2|175459.2|175593.7|175463.7|175585.4|175455.4|10
1728954380000|2024-10-15 01:06:20|175592|175462|175590.6|175460.6|175594.7|175464.7|175580.5|175450.5|20
1728954390000|2024-10-15 01:06:30|175598.4|175468.4|175595.1|175465.1|175602.1|175472.1|175573.3|175443.3|17
1728954400000|2024-10-15 01:06:40|175598.5|175468.5|175607.7|175477.7|175618.7|175488.7|175598.5|175468.5|22
1728954410000|2024-10-15 01:06:50|175610.5|175480.5|175597.5|175467.5|175610.5|175480.5|175593.9|175463.9|17
1728954420000|2024-10-15 01:07:00|175600.1|175470.1|175621.5|175491.5|175621.5|175491.5|175593.7|175463.7|23
1728954430000|2024-10-15 01:07:10|175621.9|175491.9|175618|175488|175621.9|175491.9|175604.9|175474.9|14
1728954440000|2024-10-15 01:07:20|175612.6|175482.6|175614.1|175484.1|175620.2|175490.2|175611.9|175481.9|18
1728954450000|2024-10-15 01:07:30|175610.6|175480.6|175596.3|175466.3|175617.4|175487.4|175596.3|175466.3|16
1728954460000|2024-10-15 01:07:40|175593.9|175463.9|175609.3|175479.3|175611|175481|175593.1|175463.1|16
1728954470000|2024-10-15 01:07:50|175606.1|175476.1|175593.6|175463.6|175607.8|175477.8|175593.6|175463.6|16
1728954480000|2024-10-15 01:08:00|175594.2|175464.2|175618.1|175488.1|175618.3|175488.3|175594.2|175464.2|10
1728954490000|2024-10-15 01:08:10|175618.2|175488.2|175617.7|175487.7|175618.2|175488.2|175614.3|175484.3|9
1728954500000|2024-10-15 01:08:20|175618.7|175488.7|175618|175488|175618.8|175488.8|175614.4|175484.4|8
1728954510000|2024-10-15 01:08:30|175617.9|175487.9|175596|175466|175621.8|175491.8|175596|175466|12
1728954520000|2024-10-15 01:08:40|175595.7|175465.7|175596.8|175466.8|175599.9|175469.9|175594.3|175464.3|12
1728954530000|2024-10-15 01:08:50|175599|175469|175639.4|175509.4|175655.6|175525.6|175599|175469|9
1728954540000|2024-10-15 01:09:00|175639|175509|175640.7|175510.7|175645.4|175515.4|175637.5|175507.5|13
1728954550000|2024-10-15 01:09:10|175645.4|175515.4|175643.6|175513.6|175645.4|175515.4|175640.9|175510.9|6
1728954560000|2024-10-15 01:09:20|175645.3|175515.3|175641.5|175511.5|175645.3|175515.3|175640.7|175510.7|6
1728954570000|2024-10-15 01:09:30|175641.6|175511.6|175641.6|175511.6|175641.6|175511.6|175632.5|175502.5|12
1728954580000|2024-10-15 01:09:40|175637.4|175507.4|175637.5|175507.5|175641.4|175511.4|175633.2|175503.2|10
1728954590000|2024-10-15 01:09:50|175633.7|175503.7|175642.5|175512.5|175647.4|175517.4|175633.7|175503.7|15
1728954600000|2024-10-15 01:10:00|175647.3|175517.3|175637.9|175507.9|175653.5|175523.5|175637.9|175507.9|13
1728954610000|2024-10-15 01:10:10|175640.9|175510.9|175642.6|175512.6|175650.5|175520.5|175639.2|175509.2|14
1728954620000|2024-10-15 01:10:20|175646.2|175516.2|175637.4|175507.4|175646.2|175516.2|175637.4|175507.4|18
1728954630000|2024-10-15 01:10:30|175644.5|175514.5|175641.9|175511.9|175645.7|175515.7|175637.5|175507.5|16
1728954640000|2024-10-15 01:10:40|175637.9|175507.9|175654.7|175524.7|175654.7|175524.7|175637.3|175507.3|11
1728954650000|2024-10-15 01:10:50|175653.1|175523.1|175654.5|175524.5|175656.9|175526.9|175640.4|175510.4|19
1728954660000|2024-10-15 01:11:00|175657.7|175527.7|175651.3|175521.3|175657.7|175527.7|175647.8|175517.8|24
1728954670000|2024-10-15 01:11:10|175642.7|175512.7|175668|175538|175668|175538|175642.7|175512.7|11
1728954680000|2024-10-15 01:11:20|175669.3|175539.3|175673|175543|175673.3|175543.3|175666.8|175536.8|13
1728954690000|2024-10-15 01:11:30|175667.2|175537.2|175669.9|175539.9|175673.6|175543.6|175667.2|175537.2|8
1728954700000|2024-10-15 01:11:40|175672.5|175542.5|175668.8|175538.8|175672.5|175542.5|175666.9|175536.9|7
1728954710000|2024-10-15 01:11:50|175670.8|175540.8|175673.3|175543.3|175673.8|175543.8|175660.6|175530.6|18
1728954720000|2024-10-15 01:12:00|175673.4|175543.4|175671.7|175541.7|175675.6|175545.6|175660.9|175530.9|18
1728954730000|2024-10-15 01:12:10|175668|175538|175669.9|175539.9|175671.5|175541.5|175666.7|175536.7|8
1728954740000|2024-10-15 01:12:20|175670.9|175540.9|175670.7|175540.7|175673.5|175543.5|175667.7|175537.7|4
1728954750000|2024-10-15 01:12:30|175667.9|175537.9|175668.6|175538.6|175668.6|175538.6|175659.8|175529.8|15
1728954760000|2024-10-15 01:12:40|175665.6|175535.6|175669.2|175539.2|175669.2|175539.2|175665.6|175535.6|4
1728954770000|2024-10-15 01:12:50|175666.9|175536.9|175671.1|175541.1|175674.7|175544.7|175666.4|175536.4|12
1728954780000|2024-10-15 01:13:00|175670.9|175540.9|175672|175542|175675.8|175545.8|175667.7|175537.7|9
1728954790000|2024-10-15 01:13:10|175668.3|175538.3|175663.3|175533.3|175671|175541|175661.8|175531.8|16
1728954800000|2024-10-15 01:13:20|175665.3|175535.3|175670.2|175540.2|175670.2|175540.2|175658.9|175528.9|12
1728954810000|2024-10-15 01:13:30|175670.3|175540.3|175669.9|175539.9|175670.3|175540.3|175662.5|175532.5|16
1728954820000|2024-10-15 01:13:40|175666.9|175536.9|175667.4|175537.4|175672|175542|175666.5|175536.5|18
1728954830000|2024-10-15 01:13:50|175670.9|175540.9|175660|175530|175670.9|175540.9|175655.2|175525.2|20
1728954840000|2024-10-15 01:14:00|175659.3|175529.3|175655.4|175525.4|175662|175532|175654.4|175524.4|18
1728954850000|2024-10-15 01:14:10|175657.6|175527.6|175654.5|175524.5|175659.8|175529.8|175654.4|175524.4|18
1728954860000|2024-10-15 01:14:20|175657.9|175527.9|175656.3|175526.3|175662.8|175532.8|175655|175525|10
1728954870000|2024-10-15 01:14:30|175659.5|175529.5|175669.3|175539.3|175669.9|175539.9|175655.1|175525.1|14
1728954880000|2024-10-15 01:14:40|175670.3|175540.3|175667.8|175537.8|175670.6|175540.6|175666|175536|7
1728954890000|2024-10-15 01:14:50|175668|175538|175662|175532|175668.5|175538.5|175655.9|175525.9|17
1728954900000|2024-10-15 01:15:00|175662.8|175532.8|175665.9|175535.9|175667.9|175537.9|175661.5|175531.5|14
1728954910000|2024-10-15 01:15:10|175663.1|175533.1|175667.9|175537.9|175669.5|175539.5|175662.6|175532.6|15
1728954920000|2024-10-15 01:15:20|175669.5|175539.5|175669.3|175539.3|175675.1|175545.1|175669.3|175539.3|9
1728954930000|2024-10-15 01:15:30|175672.1|175542.1|175672.7|175542.7|175672.7|175542.7|175666.2|175536.2|11
1728954940000|2024-10-15 01:15:40|175676.2|175546.2|175661.2|175531.2|175676.2|175546.2|175660.5|175530.5|9
1728954950000|2024-10-15 01:15:50|175658.7|175528.7|175672.9|175542.9|175672.9|175542.9|175657|175527|6
1728954960000|2024-10-15 01:16:00|175672.3|175542.3|175669.7|175539.7|175672.3|175542.3|175669.7|175539.7|2
1728954970000|2024-10-15 01:16:10|175669.6|175539.6|175658.8|175528.8|175669.6|175539.6|175658.7|175528.7|7
1728954980000|2024-10-15 01:16:20|175656.4|175526.4|175656|175526|175657.2|175527.2|175656|175526|4
1728954990000|2024-10-15 01:16:30|175657.5|175527.5|175657.1|175527.1|175658.3|175528.3|175656.8|175526.8|6
1728955000000|2024-10-15 01:16:40|175657.2|175527.2|175659.6|175529.6|175659.6|175529.6|175656.1|175526.1|8
1728955010000|2024-10-15 01:16:50|175656.8|175526.8|175670.7|175540.7|175676.9|175546.9|175656.8|175526.8|10
1728955020000|2024-10-15 01:17:00|175673.3|175543.3|175732.7|175602.7|175732.7|175602.7|175667.5|175537.5|19
1728955030000|2024-10-15 01:17:10|175732.8|175602.8|175729.5|175599.5|175732.8|175602.8|175729.5|175599.5|7
1728955040000|2024-10-15 01:17:20|175732.3|175602.3|175728.6|175598.6|175736.4|175606.4|175728.6|175598.6|16
1728955050000|2024-10-15 01:17:30|175731|175601|175719.1|175589.1|175731|175601|175714.5|175584.5|22
1728955060000|2024-10-15 01:17:40|175714.3|175584.3|175719.5|175589.5|175727.3|175597.3|175714.3|175584.3|13
1728955070000|2024-10-15 01:17:50|175717.8|175587.8|175722.7|175592.7|175722.7|175592.7|175715|175585|14
1728955080000|2024-10-15 01:18:00|175720.3|175590.3|175721.3|175591.3|175726.7|175596.7|175720.3|175590.3|15
1728955090000|2024-10-15 01:18:10|175723.6|175593.6|175722|175592|175724.3|175594.3|175720.6|175590.6|14
1728955100000|2024-10-15 01:18:20|175718.6|175588.6|175719|175589|175724.5|175594.5|175715.5|175585.5|9
1728955110000|2024-10-15 01:18:30|175716.9|175586.9|175722.4|175592.4|175722.4|175592.4|175715|175585|9
1728955120000|2024-10-15 01:18:40|175718.7|175588.7|175719.2|175589.2|175725|175595|175717|175587|9
1728955130000|2024-10-15 01:18:50|175722.6|175592.6|175719.6|175589.6|175724.6|175594.6|175719.6|175589.6|11
1728955140000|2024-10-15 01:19:00|175717.9|175587.9|175719.8|175589.8|175719.8|175589.8|175717.9|175587.9|5
1728955150000|2024-10-15 01:19:10|175719.7|175589.7|175719.7|175589.7|175719.7|175589.7|175719.7|175589.7|1
1728955160000|2024-10-15 01:19:20|175719.4|175589.4|175718.7|175588.7|175727.2|175597.2|175714.9|175584.9|14
1728955170000|2024-10-15 01:19:30|175722.4|175592.4|175721.7|175591.7|175722.4|175592.4|175717.9|175587.9|11
1728955180000|2024-10-15 01:19:40|175720.3|175590.3|175719.5|175589.5|175722.7|175592.7|175717.9|175587.9|8
1728955190000|2024-10-15 01:19:50|175719.3|175589.3|175718.1|175588.1|175723|175593|175716.2|175586.2|11
1728955200000|2024-10-15 01:20:00|175743|175563.2|175759.3|175576.4|175759.3|175576.4|175740.2|175558|7
1728955210000|2024-10-15 01:20:10|175759.2|175602.8|175722.7|175592.7|175759.2|175602.8|175714.8|175584.8|10
1728955220000|2024-10-15 01:20:20|175713.5|175583.5|175721.6|175591.6|175721.6|175591.6|175713|175583|16
1728955230000|2024-10-15 01:20:30|175718.1|175588.1|175717.5|175587.5|175721.8|175591.8|175717.5|175587.5|10
1728955240000|2024-10-15 01:20:40|175721.6|175591.6|175721.4|175591.4|175723.7|175593.7|175718.1|175588.1|14
1728955250000|2024-10-15 01:20:50|175723.7|175593.7|175724.6|175594.6|175724.6|175594.6|175721|175591|12
1728955260000|2024-10-15 01:21:00|175721.6|175591.6|175719.9|175589.9|175724.6|175594.6|175719.9|175589.9|15
1728955270000|2024-10-15 01:21:10|175718.8|175588.8|175727.4|175597.4|175727.4|175597.4|175718.6|175588.6|7
1728955280000|2024-10-15 01:21:20|175741.1|175611.1|175731.3|175601.3|175741.1|175611.1|175727.8|175597.8|13
1728955290000|2024-10-15 01:21:30|175735|175605|175722|175592|175735|175605|175722|175592|10
1728955300000|2024-10-15 01:21:40|175722.8|175592.8|175724.5|175594.5|175733.1|175603.1|175722.8|175592.8|18
1728955310000|2024-10-15 01:21:50|175727.5|175597.5|175726.1|175596.1|175733.1|175603.1|175723.7|175593.7|16
1728955320000|2024-10-15 01:22:00|175724.9|175594.9|175719.8|175589.8|175728.3|175598.3|175719.6|175589.6|11
1728955330000|2024-10-15 01:22:10|175719.9|175589.9|175724.8|175594.8|175725.2|175595.2|175718|175588|15
1728955340000|2024-10-15 01:22:20|175720.9|175590.9|175725.1|175595.1|175725.1|175595.1|175718.9|175588.9|6
1728955350000|2024-10-15 01:22:30|175720.8|175590.8|175722|175592|175725.3|175595.3|175720.8|175590.8|12
1728955360000|2024-10-15 01:22:40|175724.8|175594.8|175720.4|175590.4|175725.2|175595.2|175718.1|175588.1|13
1728955370000|2024-10-15 01:22:50|175718.9|175588.9|175720.5|175590.5|175723.1|175593.1|175718.7|175588.7|8
1728955380000|2024-10-15 01:23:00|175722.8|175592.8|175725.9|175595.9|175726.6|175596.6|175722.4|175592.4|11
1728955390000|2024-10-15 01:23:10|175726.3|175596.3|175717.4|175587.4|175726.3|175596.3|175717.4|175587.4|15
1728955400000|2024-10-15 01:23:20|175721.3|175591.3|175723.9|175593.9|175724.8|175594.8|175717.6|175587.6|24
1728955410000|2024-10-15 01:23:30|175719.8|175589.8|175724.3|175594.3|175724.3|175594.3|175714.4|175584.4|11
1728955420000|2024-10-15 01:23:40|175722.3|175592.3|175723.9|175593.9|175729.7|175599.7|175721.1|175591.1|16
1728955430000|2024-10-15 01:23:50|175724.8|175594.8|175730.3|175600.3|175730.3|175600.3|175723.6|175593.6|19
1728955440000|2024-10-15 01:24:00|175730.2|175600.2|175725.5|175595.5|175730.2|175600.2|175724.6|175594.6|17
1728955450000|2024-10-15 01:24:10|175727.5|175597.5|175730.5|175600.5|175730.5|175600.5|175716.3|175586.3|18
1728955460000|2024-10-15 01:24:20|175729.3|175599.3|175730.3|175600.3|175730.3|175600.3|175726.3|175596.3|12
1728955470000|2024-10-15 01:24:30|175728.8|175598.8|175729.5|175599.5|175730.6|175600.6|175728.8|175598.8|9
1728955480000|2024-10-15 01:24:40|175727.2|175597.2|175728.6|175598.6|175731.6|175601.6|175726.9|175596.9|17
1728955490000|2024-10-15 01:24:50|175731|175601|175730.9|175600.9|175731|175601|175728.6|175598.6|7
1728955500000|2024-10-15 01:25:00|175732.3|175602.3|175732.6|175602.6|175732.6|175602.6|175728.9|175598.9|10
1728955510000|2024-10-15 01:25:10|175733.7|175603.7|175732.4|175602.4|175733.7|175603.7|175729.4|175599.4|14
1728955520000|2024-10-15 01:25:20|175730.8|175600.8|175731.9|175601.9|175733.5|175603.5|175730.8|175600.8|12
1728955530000|2024-10-15 01:25:30|175732.4|175602.4|175736.9|175606.9|175737|175607|175730.5|175600.5|9
1728955540000|2024-10-15 01:25:40|175736.6|175606.6|175739.1|175609.1|175739.1|175609.1|175736.6|175606.6|3
1728955550000|2024-10-15 01:25:50|175738.9|175608.9|175739.1|175609.1|175739.1|175609.1|175738.9|175608.9|2
1728955560000|2024-10-15 01:26:00|175740.5|175610.5|175736.5|175606.5|175740.5|175610.5|175736.5|175606.5|3
1728955570000|2024-10-15 01:26:10|175736.6|175606.6|175735.7|175605.7|175736.9|175606.9|175734.9|175604.9|5
1728955580000|2024-10-15 01:26:20|175734.4|175604.4|175735.7|175605.7|175735.7|175605.7|175733.6|175603.6|4
1728955590000|2024-10-15 01:26:30|175735.9|175605.9|175737.3|175607.3|175737.3|175607.3|175735.7|175605.7|3
1728955600000|2024-10-15 01:26:40|175737.2|175607.2|175737.3|175607.3|175737.3|175607.3|175737.2|175607.2|2
1728955610000|2024-10-15 01:26:50|175737.2|175607.2|175738.3|175608.3|175738.3|175608.3|175735.6|175605.6|4
1728955620000|2024-10-15 01:27:00|175738.7|175608.7|175738.3|175608.3|175738.7|175608.7|175738.3|175608.3|2
1728955630000|2024-10-15 01:27:10|175735.7|175605.7|175729.6|175599.6|175735.7|175605.7|175727.3|175597.3|9
1728955640000|2024-10-15 01:27:20|175729.7|175599.7|175729.6|175599.6|175729.9|175599.9|175729.6|175599.6|4
1728955650000|2024-10-15 01:27:30|175729.4|175599.4|175729.6|175599.6|175730.7|175600.7|175729.4|175599.4|4
1728955660000|2024-10-15 01:27:40|175729.4|175599.4|175738.5|175608.5|175738.5|175608.5|175729.4|175599.4|5
1728955670000|2024-10-15 01:27:50|175738.6|175608.6|175738.5|175608.5|175738.6|175608.6|175738.5|175608.5|2
1728955680000|2024-10-15 01:28:00|175738.3|175608.3|175738.5|175608.5|175738.5|175608.5|175738.3|175608.3|2
1728955690000|2024-10-15 01:28:10|175738.9|175608.9|175736.7|175606.7|175738.9|175608.9|175736.7|175606.7|5
1728955700000|2024-10-15 01:28:20|175735.1|175605.1|175736.6|175606.6|175736.7|175606.7|175734.6|175604.6|5
1728955710000|2024-10-15 01:28:30|175736.7|175606.7|175738.4|175608.4|175738.4|175608.4|175735.7|175605.7|3
1728955720000|2024-10-15 01:28:40|175735.5|175605.5|175738.4|175608.4|175738.5|175608.5|175735.5|175605.5|6
1728955730000|2024-10-15 01:28:50|175738.3|175608.3|175737|175607|175738.8|175608.8|175736.4|175606.4|6
1728955740000|2024-10-15 01:29:00|175736.3|175606.3|175736.3|175606.3|175737.2|175607.2|175736.3|175606.3|3
1728955750000|2024-10-15 01:29:10|175732.6|175602.6|175732.5|175602.5|175734.7|175604.7|175728.5|175598.5|6
1728955760000|2024-10-15 01:29:20|175732.4|175602.4|175732.4|175602.4|175732.4|175602.4|175732.2|175602.2|3
1728955770000|2024-10-15 01:29:30|175732.5|175602.5|175736.1|175606.1|175736.1|175606.1|175732.5|175602.5|2
1728955780000|2024-10-15 01:29:40|175736.3|175606.3|175734.7|175604.7|175736.3|175606.3|175730.1|175600.1|4
1728955790000|2024-10-15 01:29:50|175729.3|175599.3|175732|175602|175733.6|175603.6|175724.7|175594.7|8
1728955800000|2024-10-15 01:30:00|175732.6|175602.6|175734.9|175604.9|175734.9|175604.9|175732.6|175602.6|5
1728955810000|2024-10-15 01:30:10|175734.5|175604.5|175734.9|175604.9|175734.9|175604.9|175734.4|175604.4|15
1728955820000|2024-10-15 01:30:20|175734.8|175604.8|175734.4|175604.4|175734.9|175604.9|175734.4|175604.4|6
1728955830000|2024-10-15 01:30:30|175734.1|175604.1|175724.8|175594.8|175791.2|175661.2|175724.8|175594.8|22
1728955840000|2024-10-15 01:30:40|175709.4|175579.4|175709.8|175579.8|175733.9|175603.9|175703.3|175573.3|37
1728955850000|2024-10-15 01:30:50|175704.4|175574.4|175707.1|175577.1|175710.8|175580.8|175701.3|175571.3|19
1728955860000|2024-10-15 01:31:00|175707.9|175577.9|175675.9|175545.9|175725.6|175595.6|175672|175542|20
1728955870000|2024-10-15 01:31:10|175678.1|175548.1|175684.7|175554.7|175684.7|175554.7|175670.6|175540.6|18
1728955880000|2024-10-15 01:31:20|175685.9|175555.9|175674.9|175544.9|175685.9|175555.9|175670.8|175540.8|18
1728955890000|2024-10-15 01:31:30|175676.5|175546.5|175656.1|175526.1|175676.5|175546.5|175656.1|175526.1|21
1728955900000|2024-10-15 01:31:40|175667.6|175537.6|175607.5|175477.5|175669.6|175539.6|175603.2|175473.2|17
1728955910000|2024-10-15 01:31:50|175606|175476|175607|175477|175611.3|175481.3|175602.3|175472.3|21
1728955920000|2024-10-15 01:32:00|175606.7|175476.7|175600.4|175470.4|175609|175479|175590.6|175460.6|19
1728955930000|2024-10-15 01:32:10|175596.7|175466.7|175597|175467|175608.3|175478.3|175592.6|175462.6|25
1728955940000|2024-10-15 01:32:20|175595.7|175465.7|175601|175471|175608.1|175478.1|175586.3|175456.3|28
1728955950000|2024-10-15 01:32:30|175598.7|175468.7|175596.8|175466.8|175599.9|175469.9|175586.9|175456.9|21
1728955960000|2024-10-15 01:32:40|175599.1|175469.1|175590.9|175460.9|175603.4|175473.4|175588.7|175458.7|24
1728955970000|2024-10-15 01:32:50|175595.6|175465.6|175571.4|175441.4|175599.7|175469.7|175570.6|175440.6|18
1728955980000|2024-10-15 01:33:00|175575.9|175445.9|175582.2|175452.2|175584.2|175454.2|175574.1|175444.1|15
1728955990000|2024-10-15 01:33:10|175584.5|175454.5|175581.4|175451.4|175591.6|175461.6|175579.7|175449.7|20
1728956000000|2024-10-15 01:33:20|175580|175450|175602.2|175472.2|175602.2|175472.2|175568.1|175438.1|23
1728956010000|2024-10-15 01:33:30|175602.4|175472.4|175608.7|175478.7|175615.4|175485.4|175602.4|175472.4|11
1728956020000|2024-10-15 01:33:40|175605|175475|175615.9|175485.9|175617.6|175487.6|175605|175475|9
1728956030000|2024-10-15 01:33:50|175613.6|175483.6|175617|175487|175620.5|175490.5|175610.6|175480.6|8
1728956040000|2024-10-15 01:34:00|175619.6|175489.6|175614.2|175484.2|175619.6|175489.6|175614.2|175484.2|8
1728956050000|2024-10-15 01:34:10|175616.2|175486.2|175617.7|175487.7|175617.7|175487.7|175614.1|175484.1|9
1728956060000|2024-10-15 01:34:20|175617.9|175487.9|175613.7|175483.7|175617.9|175487.9|175610.7|175480.7|18
1728956070000|2024-10-15 01:34:30|175610.7|175480.7|175615.5|175485.5|175615.5|175485.5|175607.5|175477.5|11
1728956080000|2024-10-15 01:34:40|175619.3|175489.3|175612.5|175482.5|175619.3|175489.3|175609.1|175479.1|9
1728956090000|2024-10-15 01:34:50|175612.2|175482.2|175610.2|175480.2|175612.6|175482.6|175606.9|175476.9|16
1728956100000|2024-10-15 01:35:00|175611.5|175481.5|175613.5|175483.5|175613.7|175483.7|175611.5|175481.5|10
1728956110000|2024-10-15 01:35:10|175611.5|175481.5|175612.6|175482.6|175617.5|175487.5|175608.1|175478.1|10
1728956120000|2024-10-15 01:35:20|175614.3|175484.3|175607.7|175477.7|175616.8|175486.8|175606|175476|13
1728956130000|2024-10-15 01:35:30|175611.2|175481.2|175610.9|175480.9|175616.2|175486.2|175607.4|175477.4|13
1728956140000|2024-10-15 01:35:40|175607.4|175477.4|175610.9|175480.9|175613.2|175483.2|175607.4|175477.4|9
1728956150000|2024-10-15 01:35:50|175610.1|175480.1|175607|175477|175610.1|175480.1|175605|175475|9
1728956160000|2024-10-15 01:36:00|175605.6|175475.6|175616.9|175486.9|175617.9|175487.9|175605.6|175475.6|12
1728956170000|2024-10-15 01:36:10|175614.1|175484.1|175610.1|175480.1|175617.1|175487.1|175606.6|175476.6|16
1728956180000|2024-10-15 01:36:20|175607.7|175477.7|175603.1|175473.1|175608.6|175478.6|175601.6|175471.6|21
1728956190000|2024-10-15 01:36:30|175604.4|175474.4|175609.7|175479.7|175609.7|175479.7|175600.9|175470.9|13
1728956200000|2024-10-15 01:36:40|175609.8|175479.8|175612.3|175482.3|175612.3|175482.3|175605.6|175475.6|13
1728956210000|2024-10-15 01:36:50|175612.4|175482.4|175610.9|175480.9|175616.3|175486.3|175610.9|175480.9|12
1728956220000|2024-10-15 01:37:00|175613.7|175483.7|175608.4|175478.4|175613.7|175483.7|175608.4|175478.4|12
1728956230000|2024-10-15 01:37:10|175607.2|175477.2|175603|175473|175607.2|175477.2|175601.2|175471.2|6
1728956240000|2024-10-15 01:37:20|175602.8|175472.8|175607.1|175477.1|175607.1|175477.1|175601.2|175471.2|7
1728956250000|2024-10-15 01:37:30|175609.4|175479.4|175609.4|175479.4|175609.4|175479.4|175607.2|175477.2|5
1728956260000|2024-10-15 01:37:40|175606.4|175476.4|175601.4|175471.4|175606.4|175476.4|175601.4|175471.4|5
1728956270000|2024-10-15 01:37:50|175601.7|175471.7|175600.9|175470.9|175602.9|175472.9|175600.9|175470.9|10
1728956280000|2024-10-15 01:38:00|175599.9|175469.9|175600.9|175470.9|175602|175472|175599.3|175469.3|5
1728956290000|2024-10-15 01:38:10|175602|175472|175604.6|175474.6|175604.6|175474.6|175600.9|175470.9|4
1728956300000|2024-10-15 01:38:20|175600.9|175470.9|175602.2|175472.2|175602.2|175472.2|175597.4|175467.4|9
1728956310000|2024-10-15 01:38:30|175602.6|175472.6|175602.2|175472.2|175602.6|175472.6|175601.7|175471.7|4
1728956320000|2024-10-15 01:38:40|175602.4|175472.4|175602.3|175472.3|175602.4|175472.4|175601.2|175471.2|4
1728956330000|2024-10-15 01:38:50|175602|175472|175618.2|175488.2|175618.2|175488.2|175602|175472|8
1728956340000|2024-10-15 01:39:00|175615.4|175485.4|175615.5|175485.5|175618.8|175488.8|175615.4|175485.4|3
1728956350000|2024-10-15 01:39:10|175615.7|175485.7|175615.5|175485.5|175615.7|175485.7|175615.5|175485.5|2
1728956360000|2024-10-15 01:39:20|175616.2|175486.2|175615.5|175485.5|175616.2|175486.2|175615|175485|4
1728956370000|2024-10-15 01:39:30|175615.8|175485.8|175595.2|175505.2|175621.6|175509.2|175595.2|175485.8|5
1728956380000|2024-10-15 01:39:40|175595|175505|175599.2|175509.2|175599.7|175509.7|175595|175505|4
1728956390000|2024-10-15 01:39:50|175601.2|175511.2|175617.8|175487.8|175620.2|175511.2|175594.7|175487.8|8
1728956400000|2024-10-15 01:40:00|175617.7|175487.7|175615|175485|175617.7|175487.7|175615|175485|5
1728956410000|2024-10-15 01:40:10|175615.1|175485.1|175617.6|175487.6|175618.4|175488.4|175615.1|175485.1|4
1728956420000|2024-10-15 01:40:20|175619.9|175489.9|175619.9|175489.9|175619.9|175489.9|175619.9|175489.9|1
1728956430000|2024-10-15 01:40:30|175618.9|175488.9|175616.2|175486.2|175618.9|175488.9|175615.9|175485.9|6
1728956440000|2024-10-15 01:40:40|175615.6|175485.6|175661.7|175531.7|175664.9|175534.9|175615.6|175485.6|12
1728956450000|2024-10-15 01:40:50|175658.7|175528.7|175658.5|175528.5|175662.5|175532.5|175647.4|175517.4|17
1728956460000|2024-10-15 01:41:00|175658.6|175528.6|175656.7|175526.7|175667|175537|175642.6|175512.6|19
1728956470000|2024-10-15 01:41:10|175658.5|175528.5|175653.7|175523.7|175661.4|175531.4|175648.6|175518.6|16
1728956480000|2024-10-15 01:41:20|175653.9|175523.9|175670.2|175540.2|175672.6|175542.6|175653.9|175523.9|15
1728956490000|2024-10-15 01:41:30|175671.8|175541.8|175664.4|175534.4|175672.7|175542.7|175664.4|175534.4|17
1728956500000|2024-10-15 01:41:40|175665.4|175535.4|175650.5|175520.5|175668.4|175538.4|175650.5|175520.5|18
1728956510000|2024-10-15 01:41:50|175652.5|175522.5|175659.6|175529.6|175664.2|175534.2|175651.1|175521.1|19
1728956520000|2024-10-15 01:42:00|175659.8|175529.8|175656.3|175526.3|175666.3|175536.3|175656.3|175526.3|14
1728956530000|2024-10-15 01:42:10|175655.5|175525.5|175658.2|175528.2|175667.3|175537.3|175655|175525|23
1728956540000|2024-10-15 01:42:20|175656.8|175526.8|175643.5|175513.5|175656.8|175526.8|175642.2|175512.2|10
1728956550000|2024-10-15 01:42:30|175652.6|175522.6|175642|175512|175652.6|175522.6|175640.8|175510.8|5
1728956560000|2024-10-15 01:42:40|175641.8|175511.8|175653|175523|175653|175523|175641.8|175511.8|8
1728956570000|2024-10-15 01:42:50|175656|175526|175640.9|175510.9|175657.7|175527.7|175640.9|175510.9|10
1728956580000|2024-10-15 01:43:00|175652.6|175522.6|175643|175513|175656.9|175526.9|175643|175513|10
1728956590000|2024-10-15 01:43:10|175649.3|175519.3|175608|175478|175649.3|175519.3|175608|175478|17
1728956600000|2024-10-15 01:43:20|175607.3|175477.3|175618.5|175488.5|175622.2|175492.2|175607.3|175477.3|15
1728956610000|2024-10-15 01:43:30|175621.2|175491.2|175617.5|175487.5|175621.2|175491.2|175617.5|175487.5|8
1728956620000|2024-10-15 01:43:40|175619.7|175489.7|175654.6|175524.6|175659.1|175529.1|175619.7|175489.7|12
1728956630000|2024-10-15 01:43:50|175656.6|175526.6|175647.6|175517.6|175663.6|175533.6|175647.6|175517.6|16
1728956640000|2024-10-15 01:44:00|175650|175520|175658.9|175528.9|175658.9|175528.9|175650|175520|9
1728956650000|2024-10-15 01:44:10|175657.9|175527.9|175624.7|175494.7|175658.9|175528.9|175624.7|175494.7|15
1728956660000|2024-10-15 01:44:20|175621.7|175491.7|175620.9|175490.9|175621.7|175491.7|175613.6|175483.6|13
1728956670000|2024-10-15 01:44:30|175619.6|175489.6|175618.2|175488.2|175621.1|175491.1|175617.3|175487.3|9
1728956680000|2024-10-15 01:44:40|175621.1|175491.1|175621.1|175491.1|175621.2|175491.2|175618.3|175488.3|5
1728956690000|2024-10-15 01:44:50|175622.1|175492.1|175622.2|175492.2|175622.7|175492.7|175622.1|175492.1|3
1728956700000|2024-10-15 01:45:00|175606.3|175516.3|175609.3|175479.3|175613.9|175516.3|175598.1|175479.3|8
1728956710000|2024-10-15 01:45:10|175613.9|175483.9|175609.2|175479.2|175615.9|175485.9|175604.2|175474.2|23
1728956720000|2024-10-15 01:45:20|175610.4|175480.4|175604.5|175474.5|175610.5|175480.5|175602.1|175472.1|14
1728956730000|2024-10-15 01:45:30|175603.9|175473.9|175599.8|175469.8|175604.3|175474.3|175599.8|175469.8|8
1728956740000|2024-10-15 01:45:40|175603.2|175473.2|175603.2|175473.2|175603.8|175473.8|175600.6|175470.6|6
1728956750000|2024-10-15 01:45:50|175603.5|175473.5|175603.2|175473.2|175603.7|175473.7|175600.7|175470.7|7
1728956760000|2024-10-15 01:46:00|175602.7|175472.7|175599.6|175469.6|175603.3|175473.3|175599.6|175469.6|7
1728956770000|2024-10-15 01:46:10|175597.1|175467.1|175599.6|175469.6|175599.6|175469.6|175597.1|175467.1|2
1728956780000|2024-10-15 01:46:20|175600.8|175470.8|175603.3|175473.3|175603.3|175473.3|175600.8|175470.8|4
1728956790000|2024-10-15 01:46:30|175602.7|175472.7|175603.3|175473.3|175603.3|175473.3|175600.6|175470.6|4
1728956800000|2024-10-15 01:46:40|175602.8|175472.8|175608.8|175478.8|175608.8|175478.8|175597.4|175467.4|16
1728956810000|2024-10-15 01:46:50|175604.4|175474.4|175601.7|175471.7|175605.2|175475.2|175599.9|175469.9|6
1728956820000|2024-10-15 01:47:00|175598.1|175468.1|175618.6|175488.6|175618.8|175488.8|175598.1|175468.1|14
1728956830000|2024-10-15 01:47:10|175615.8|175485.8|175610.1|175480.1|175618.4|175488.4|175606.8|175476.8|11
1728956840000|2024-10-15 01:47:20|175606.7|175476.7|175603|175473|175610.1|175480.1|175603|175473|9
1728956850000|2024-10-15 01:47:30|175602.3|175472.3|175603|175473|175603.4|175473.4|175602.3|175472.3|4
1728956860000|2024-10-15 01:47:40|175602.8|175472.8|175603|175473|175603|175473|175602.8|175472.8|4
1728956870000|2024-10-15 01:47:50|175603.1|175473.1|175623.3|175493.3|175623.3|175493.3|175603.1|175473.1|6
1728956880000|2024-10-15 01:48:00|175609.5|175479.5|175613.5|175483.5|175614.9|175484.9|175609.5|175479.5|11
1728956890000|2024-10-15 01:48:10|175616.6|175486.6|175613.3|175483.3|175616.6|175486.6|175613.3|175483.3|4
1728956900000|2024-10-15 01:48:20|175616.6|175486.6|175612.4|175482.4|175616.6|175486.6|175612.2|175482.2|9
1728956910000|2024-10-15 01:48:30|175612.3|175482.3|175614.4|175484.4|175614.4|175484.4|175612.3|175482.3|4
1728956920000|2024-10-15 01:48:40|175616|175486|175615.8|175485.8|175622.9|175492.9|175613.2|175483.2|14
1728956930000|2024-10-15 01:48:50|175615.9|175485.9|175611.7|175481.7|175615.9|175485.9|175611.7|175481.7|8
1728956940000|2024-10-15 01:49:00|175608.1|175478.1|175611.8|175481.8|175612.1|175482.1|175608.1|175478.1|6
1728956950000|2024-10-15 01:49:10|175612|175482|175612.9|175482.9|175612.9|175482.9|175608.1|175478.1|5
1728956960000|2024-10-15 01:49:20|175612.5|175482.5|175613|175483|175613.1|175483.1|175612.5|175482.5|4
1728956970000|2024-10-15 01:49:30|175622.2|175492.2|175623.4|175493.4|175623.4|175493.4|175622.2|175492.2|2
1728956980000|2024-10-15 01:49:40|175613.4|175483.4|175616.6|175486.6|175617|175487|175613.4|175483.4|3
1728956990000|2024-10-15 01:49:50|175616.9|175486.9|175611.6|175481.6|175619.6|175489.6|175608.6|175478.6|8
1728957000000|2024-10-15 01:50:00|175614.8|175484.8|175614.8|175484.8|175614.8|175484.8|175614.1|175484.1|3
1728957010000|2024-10-15 01:50:10|175611.6|175481.6|175616.7|175486.7|175617.7|175487.7|175611.6|175481.6|12
1728957020000|2024-10-15 01:50:20|175616.5|175486.5|175612.5|175482.5|175616.7|175486.7|175612.5|175482.5|6
1728957030000|2024-10-15 01:50:30|175614.3|175484.3|175614.3|175484.3|175614.3|175484.3|175612|175482|5
1728957040000|2024-10-15 01:50:40|175613.5|175483.5|175619|175489|175619|175489|175613.5|175483.5|2
1728957050000|2024-10-15 01:50:50|175616.2|175486.2|175618.9|175488.9|175619|175489|175613.5|175483.5|7
1728957060000|2024-10-15 01:51:00|175619.8|175489.8|175612.4|175482.4|175619.8|175489.8|175611.2|175481.2|14
1728957070000|2024-10-15 01:51:10|175613|175483|175612.9|175482.9|175613|175483|175608.7|175478.7|4
1728957080000|2024-10-15 01:51:20|175611.9|175481.9|175611.9|175481.9|175612.3|175482.3|175611.9|175481.9|3
1728957090000|2024-10-15 01:51:30|175611.8|175481.8|175609.2|175479.2|175611.8|175481.8|175609.2|175479.2|3
1728957100000|2024-10-15 01:51:40|175609.8|175479.8|175609.3|175479.3|175609.8|175479.8|175605.9|175475.9|6
1728957110000|2024-10-15 01:51:50|175612.7|175482.7|175610.7|175480.7|175613.5|175483.5|175610.7|175480.7|4
1728957120000|2024-10-15 01:52:00|175611.5|175481.5|175611.4|175481.4|175614.8|175484.8|175611.4|175481.4|8
1728957130000|2024-10-15 01:52:10|175614.8|175484.8|175614.8|175484.8|175614.8|175484.8|175611.4|175481.4|11
1728957140000|2024-10-15 01:52:20|175615|175485|175614.8|175484.8|175615|175485|175611.2|175481.2|7
1728957150000|2024-10-15 01:52:30|175617.8|175487.8|175601.3|175511.3|175623.7|175513.7|175595.1|175483.9|10
1728957160000|2024-10-15 01:52:40|175595.8|175505.8|175595.9|175505.9|175595.9|175505.9|175595.8|175505.8|2
1728957170000|2024-10-15 01:52:50|175591.4|175501.4|175616.8|175486.8|175616.8|175501.4|175591.4|175481.3|4
1728957180000|2024-10-15 01:53:00|175616.9|175486.9|175615.1|175485.1|175616.9|175486.9|175611.2|175481.2|10
1728957190000|2024-10-15 01:53:10|175615|175485|175611.8|175481.8|175615.2|175485.2|175611.7|175481.7|12
1728957200000|2024-10-15 01:53:20|175615.1|175485.1|175618|175488|175618|175488|175611.7|175481.7|11
1728957210000|2024-10-15 01:53:30|175613.6|175483.6|175623.4|175493.4|175623.4|175493.4|175613.6|175483.6|4
1728957220000|2024-10-15 01:53:40|175594.8|175504.8|175617.1|175487.1|175617.1|175513.4|175594.6|175481.3|18
1728957230000|2024-10-15 01:53:50|175617.6|175487.6|175617.1|175487.1|175617.6|175487.6|175611.3|175481.3|4
1728957240000|2024-10-15 01:54:00|175617|175487|175615.2|175485.2|175617.1|175487.1|175615.2|175485.2|5
1728957250000|2024-10-15 01:54:10|175615.1|175485.1|175613.7|175483.7|175615.5|175485.5|175611.8|175481.8|8
1728957260000|2024-10-15 01:54:20|175613.6|175483.6|175614.7|175484.7|175615.3|175485.3|175613.6|175483.6|5
1728957270000|2024-10-15 01:54:30|175614.5|175484.5|175593.9|175503.9|175618.5|175506.2|175593.9|175484.5|7
1728957280000|2024-10-15 01:54:40|175595|175505|175596.3|175506.3|175597.1|175507.1|175593|175503|8
1728957290000|2024-10-15 01:54:50|175595.9|175505.9|175632.8|175502.8|175634.6|175506.8|175595.9|175491.3|9
1728957300000|2024-10-15 01:55:00|175632|175502|175624.1|175494.1|175632|175502|175623.2|175493.2|6
1728957310000|2024-10-15 01:55:10|175625.1|175495.1|175626.3|175496.3|175626.4|175496.4|175624.1|175494.1|5
1728957320000|2024-10-15 01:55:20|175629.5|175499.5|175629.6|175499.6|175629.6|175499.6|175629.5|175499.5|2
1728957330000|2024-10-15 01:55:30|175632.8|175502.8|175632.7|175502.7|175632.8|175502.8|175632.7|175502.7|2
1728957350000|2024-10-15 01:55:50|175634.1|175504.1|175634.1|175504.1|175634.1|175504.1|175634.1|175504.1|1
1728957360000|2024-10-15 01:56:00|175613.9|175523.9|175656.7|175526.7|175662|175532|175613.9|175523.9|12
1728957370000|2024-10-15 01:56:10|175656.5|175526.5|175658.3|175528.3|175665.6|175535.6|175645.6|175515.6|19
1728957380000|2024-10-15 01:56:20|175659.6|175529.6|175661.8|175531.8|175662.6|175532.6|175650.9|175520.9|15
1728957390000|2024-10-15 01:56:30|175659|175529|175651.9|175521.9|175660.4|175530.4|175650.6|175520.6|20
1728957400000|2024-10-15 01:56:40|175651.4|175521.4|175650.8|175520.8|175665.1|175535.1|175650.8|175520.8|14
1728957410000|2024-10-15 01:56:50|175650.7|175520.7|175650.2|175520.2|175650.7|175520.7|175650.2|175520.2|3
1728957420000|2024-10-15 01:57:00|175657.4|175527.4|175653.8|175523.8|175663.3|175533.3|175653.7|175523.7|12
1728957430000|2024-10-15 01:57:10|175653.9|175523.9|175652.1|175522.1|175662.8|175532.8|175652.1|175522.1|12
1728957440000|2024-10-15 01:57:20|175649|175519|175649.3|175519.3|175651.5|175521.5|175649|175519|3
1728957450000|2024-10-15 01:57:30|175651.7|175521.7|175660.9|175530.9|175666.8|175536.8|175651.7|175521.7|21
1728957460000|2024-10-15 01:57:40|175658.3|175528.3|175649.9|175519.9|175658.3|175528.3|175649.9|175519.9|8
1728957470000|2024-10-15 01:57:50|175652.1|175522.1|175650|175520|175661|175531|175650|175520|13
1728957480000|2024-10-15 01:58:00|175649.9|175519.9|175649.5|175519.5|175649.9|175519.9|175646.4|175516.4|8
1728957490000|2024-10-15 01:58:10|175649.3|175519.3|175650.5|175520.5|175650.5|175520.5|175647.7|175517.7|5
1728957500000|2024-10-15 01:58:20|175650.6|175520.6|175686|175556|175688.7|175558.7|175650.6|175520.6|9
1728957510000|2024-10-15 01:58:30|175686.8|175556.8|175677|175547|175692.3|175562.3|175677|175547|14
1728957520000|2024-10-15 01:58:40|175675.3|175545.3|175680|175550|175685.1|175555.1|175673.5|175543.5|18
1728957530000|2024-10-15 01:58:50|175679.7|175549.7|175683.7|175553.7|175683.7|175553.7|175679.6|175549.6|13
1728957540000|2024-10-15 01:59:00|175686.4|175556.4|175686.5|175556.5|175687.1|175557.1|175682.7|175552.7|11
1728957550000|2024-10-15 01:59:10|175686.3|175556.3|175686.2|175556.2|175686.3|175556.3|175686.2|175556.2|2
1728957560000|2024-10-15 01:59:20|175686.1|175556.1|175686.2|175556.2|175686.3|175556.3|175686.1|175556.1|3
1728957570000|2024-10-15 01:59:30|175665.8|175575.8|175665.9|175575.9|175665.9|175575.9|175665.8|175575.8|2
1728957580000|2024-10-15 01:59:40|175665.8|175575.8|175665.9|175575.9|175665.9|175575.9|175665.8|175575.8|2
1728957590000|2024-10-15 01:59:50|175665.8|175575.8|175664.5|175574.5|175665.8|175575.8|175664.4|175574.4|4
1728957600000|2024-10-15 02:00:00|175667.2|175577.2|175657|175567|175672|175582|175656.6|175566.6|13
1728957610000|2024-10-15 02:00:10|175657.8|175567.8|175673.7|175583.7|175674.6|175584.6|175657.8|175567.8|10
1728957620000|2024-10-15 02:00:20|175669.7|175579.7|175674.7|175584.7|175674.7|175584.7|175665.5|175575.5|12
1728957630000|2024-10-15 02:00:30|175677.3|175587.3|175729.5|175599.5|175734.7|175604.7|175674.6|175584.6|13
1728957640000|2024-10-15 02:00:40|175726.2|175596.2|175682|175552|175729|175599|175681.8|175551.8|13
1728957650000|2024-10-15 02:00:50|175682.8|175552.8|175687.5|175557.5|175694.8|175564.8|175682.8|175552.8|9
1728957660000|2024-10-15 02:01:00|175684.5|175554.5|175676.2|175546.2|175684.5|175554.5|175676.2|175546.2|10
1728957670000|2024-10-15 02:01:10|175676.3|175546.3|175676.6|175546.6|175677.5|175547.5|175676.3|175546.3|5
1728957680000|2024-10-15 02:01:20|175676.8|175546.8|175675.3|175545.3|175676.9|175546.9|175675.3|175545.3|3
1728957690000|2024-10-15 02:01:30|175675.2|175545.2|175652|175562|175675.7|175569.5|175652|175545.2|8
1728957700000|2024-10-15 02:01:40|175652.7|175562.7|175652|175562|175652.8|175562.8|175652|175562|4
1728957710000|2024-10-15 02:01:50|175651.8|175561.8|175648.7|175558.7|175652.3|175562.3|175648.7|175558.7|8
1728957720000|2024-10-15 02:02:00|175647.5|175557.5|175617.7|175487.7|175647.5|175557.5|175609.9|175479.9|15
1728957730000|2024-10-15 02:02:10|175619.1|175489.1|175618.2|175488.2|175620.5|175490.5|175618.2|175488.2|7
1728957740000|2024-10-15 02:02:20|175620|175490|175616.5|175486.5|175620|175490|175616.5|175486.5|7
1728957750000|2024-10-15 02:02:30|175616.4|175486.4|175621.9|175491.9|175627.9|175497.9|175616.3|175486.3|11
1728957760000|2024-10-15 02:02:40|175619.9|175489.9|175621|175491|175621|175491|175618|175488|4
1728957770000|2024-10-15 02:02:50|175619.9|175489.9|175615.6|175485.6|175619.9|175489.9|175615.6|175485.6|4
1728957780000|2024-10-15 02:03:00|175615|175485|175611.5|175481.5|175615|175485|175611.2|175481.2|11
1728957790000|2024-10-15 02:03:10|175612.1|175482.1|175609.5|175479.5|175613.9|175483.9|175608.1|175478.1|15
1728957800000|2024-10-15 02:03:20|175612.1|175482.1|175613.8|175483.8|175613.8|175483.8|175609.1|175479.1|14
1728957810000|2024-10-15 02:03:30|175613.9|175483.9|175608.8|175478.8|175620.1|175490.1|175608.8|175478.8|18
1728957820000|2024-10-15 02:03:40|175611|175481|175608.5|175478.5|175611.6|175481.6|175608.5|175478.5|17
1728957830000|2024-10-15 02:03:50|175611.1|175481.1|175612.5|175482.5|175614.6|175484.6|175608.4|175478.4|12
1728957840000|2024-10-15 02:04:00|175615.4|175485.4|175613.7|175483.7|175615.4|175485.4|175613.2|175483.2|5
1728957850000|2024-10-15 02:04:10|175613.9|175483.9|175613.7|175483.7|175617.1|175487.1|175613.7|175483.7|5
1728957860000|2024-10-15 02:04:20|175614.1|175484.1|175592.8|175502.8|175614.3|175507.2|175592.8|175484.1|6
1728957870000|2024-10-15 02:04:30|175592.7|175502.7|175592.7|175502.7|175592.7|175502.7|175592.5|175502.5|5
1728957880000|2024-10-15 02:04:40|175592.6|175502.6|175593.5|175503.5|175601.4|175511.4|175592.6|175502.6|8
1728957890000|2024-10-15 02:04:50|175593.4|175503.4|175593.5|175503.5|175596.5|175506.5|175593.4|175503.4|4
1728957900000|2024-10-15 02:05:00|175595|175505|175598.2|175508.2|175606.5|175516.5|175595|175505|11
1728957910000|2024-10-15 02:05:10|175595|175505|175615.3|175485.3|175615.3|175507.2|175594.4|175483.5|7
1728957920000|2024-10-15 02:05:20|175617.7|175487.7|175625.1|175495.1|175626.2|175496.2|175615.3|175485.3|8
1728957930000|2024-10-15 02:05:30|175625.5|175495.5|175637.8|175507.8|175655|175525|175625.5|175495.5|25
1728957940000|2024-10-15 02:05:40|175637|175507|175643.8|175513.8|175643.8|175513.8|175613.9|175483.9|13
1728957950000|2024-10-15 02:05:50|175646|175516|175638.7|175508.7|175650|175520|175628|175498|22
1728957960000|2024-10-15 02:06:00|175636.3|175506.3|175637.5|175507.5|175640.3|175510.3|175636.2|175506.2|8
1728957970000|2024-10-15 02:06:10|175640.3|175510.3|175653|175523|175659.1|175529.1|175637.5|175507.5|12
1728957980000|2024-10-15 02:06:20|175645|175515|175644.5|175514.5|175647.1|175517.1|175642.4|175512.4|15
1728957990000|2024-10-15 02:06:30|175647.5|175517.5|175672|175542|175672|175542|175644.3|175514.3|8
1728958000000|2024-10-15 02:06:40|175672.4|175542.4|175680.4|175550.4|175687.4|175557.4|175672.4|175542.4|13
1728958010000|2024-10-15 02:06:50|175677.4|175547.4|175681.5|175551.5|175684.6|175554.6|175677.4|175547.4|8
1728958020000|2024-10-15 02:07:00|175681.8|175551.8|175685|175555|175685.8|175555.8|175681.2|175551.2|7
1728958030000|2024-10-15 02:07:10|175687.6|175557.6|175678.7|175548.7|175687.6|175557.6|175678.7|175548.7|6
1728958040000|2024-10-15 02:07:20|175658|175568|175659.2|175569.2|175659.2|175569.2|175655.8|175565.8|7
1728958050000|2024-10-15 02:07:30|175658.4|175568.4|175655.3|175565.3|175658.4|175568.4|175655.3|175565.3|5
1728958060000|2024-10-15 02:07:40|175655.4|175565.4|175664.1|175574.1|175664.1|175574.1|175655.4|175565.4|8
1728958070000|2024-10-15 02:07:50|175659.7|175569.7|175645|175555|175659.7|175569.7|175645|175555|6
1728958080000|2024-10-15 02:08:00|175644.4|175554.4|175651.9|175561.9|175651.9|175561.9|175644.4|175554.4|4
1728958090000|2024-10-15 02:08:10|175653.4|175563.4|175661.3|175571.3|175661.3|175571.3|175651.8|175561.8|8
1728958100000|2024-10-15 02:08:20|175660.1|175570.1|175649.9|175559.9|175660.1|175570.1|175649.9|175559.9|6
1728958110000|2024-10-15 02:08:30|175649.2|175559.2|175647.6|175557.6|175649.3|175559.3|175647.3|175557.3|5
1728958120000|2024-10-15 02:08:40|175650.8|175560.8|175647.7|175557.7|175657.1|175567.1|175646.6|175556.6|11
1728958130000|2024-10-15 02:08:50|175648.5|175558.5|175652|175562|175652.4|175562.4|175648.5|175558.5|6
1728958140000|2024-10-15 02:09:00|175654.7|175564.7|175652.6|175562.6|175655.9|175565.9|175651|175561|8
1728958150000|2024-10-15 02:09:10|175651.4|175561.4|175653.5|175563.5|175653.5|175563.5|175650|175560|10
1728958160000|2024-10-15 02:09:20|175647.8|175557.8|175646.9|175556.9|175650.7|175560.7|175646.9|175556.9|7
1728958170000|2024-10-15 02:09:30|175645.6|175555.6|175624.8|175494.8|175645.6|175555.6|175623.8|175493.8|10
1728958180000|2024-10-15 02:09:40|175635.5|175505.5|175641.7|175511.7|175641.9|175511.9|175634.5|175504.5|12
1728958190000|2024-10-15 02:09:50|175638.9|175508.9|175652.3|175522.3|175655.7|175525.7|175638.9|175508.9|12
1728958200000|2024-10-15 02:10:00|175652.4|175522.4|175687.9|175557.9|175688.2|175558.2|175637.2|175507.2|16
1728958210000|2024-10-15 02:10:10|175685.6|175555.6|175689.9|175559.9|175693.7|175563.7|175685.6|175555.6|10
1728958220000|2024-10-15 02:10:20|175690|175560|175697.9|175567.9|175697.9|175567.9|175684|175554|11
1728958230000|2024-10-15 02:10:30|175695.9|175565.9|175695.3|175565.3|175697.9|175567.9|175693.9|175563.9|5
1728958240000|2024-10-15 02:10:40|175698.3|175568.3|175699.9|175569.9|175703.2|175573.2|175698.3|175568.3|7
1728958250000|2024-10-15 02:10:50|175699.8|175569.8|175695.5|175565.5|175699.8|175569.8|175695.5|175565.5|4
1728958260000|2024-10-15 02:11:00|175685|175555|175681.1|175551.1|175685|175555|175679.2|175549.2|9
1728958270000|2024-10-15 02:11:10|175683.7|175553.7|175681.6|175551.6|175686.8|175556.8|175680.4|175550.4|11
1728958280000|2024-10-15 02:11:20|175682.7|175552.7|175689|175559|175689|175559|175682.7|175552.7|9
1728958290000|2024-10-15 02:11:30|175688.2|175558.2|175683.3|175553.3|175688.2|175558.2|175673.7|175543.7|17
1728958300000|2024-10-15 02:11:40|175681.8|175551.8|175681.4|175551.4|175681.8|175551.8|175678.5|175548.5|9
1728958310000|2024-10-15 02:11:50|175682.5|175552.5|175681.5|175551.5|175682.6|175552.6|175678.4|175548.4|4
1728958320000|2024-10-15 02:12:00|175679.5|175549.5|175687.1|175557.1|175687.1|175557.1|175679.5|175549.5|5
1728958330000|2024-10-15 02:12:10|175686.2|175556.2|175689.1|175559.1|175689.1|175559.1|175684.3|175554.3|6
1728958340000|2024-10-15 02:12:20|175688.1|175558.1|175684.3|175554.3|175690|175560|175684.3|175554.3|9
1728958350000|2024-10-15 02:12:30|175685.7|175555.7|175671.1|175581.1|175687.3|175581.1|175669.9|175555.4|9
1728958360000|2024-10-15 02:12:40|175672.8|175582.8|175692.6|175562.6|175692.6|175584.5|175660.6|175554.4|12
1728958370000|2024-10-15 02:12:50|175684.9|175554.9|175689|175559|175689|175559|175678.9|175548.9|9
1728958380000|2024-10-15 02:13:00|175689.8|175559.8|175689.4|175559.4|175690.3|175560.3|175686|175556|6
1728958390000|2024-10-15 02:13:10|175692.4|175562.4|175691.1|175561.1|175693.2|175563.2|175691.1|175561.1|6
1728958400000|2024-10-15 02:13:20|175690.8|175560.8|175675.9|175545.9|175690.8|175560.8|175675.9|175545.9|9
1728958410000|2024-10-15 02:13:30|175675.4|175545.4|175672.6|175542.6|175675.4|175545.4|175672.6|175542.6|4
1728958420000|2024-10-15 02:13:40|175674|175544|175690.9|175560.9|175690.9|175560.9|175674|175544|6
1728958430000|2024-10-15 02:13:50|175691.2|175561.2|175694.2|175564.2|175694.2|175564.2|175691.2|175561.2|6
1728958440000|2024-10-15 02:14:00|175693.2|175563.2|175687.3|175557.3|175693.2|175563.2|175687.3|175557.3|5
1728958450000|2024-10-15 02:14:10|175686.5|175556.5|175669.9|175539.9|175686.5|175556.5|175669.9|175539.9|11
1728958460000|2024-10-15 02:14:20|175669.1|175539.1|175674.8|175544.8|175688|175558|175669.1|175539.1|15
1728958470000|2024-10-15 02:14:30|175674.6|175544.6|175683.8|175553.8|175683.8|175553.8|175674.4|175544.4|7
1728958480000|2024-10-15 02:14:40|175685.2|175555.2|175688.1|175558.1|175688.9|175558.9|175685.2|175555.2|4
1728958490000|2024-10-15 02:14:50|175689|175559|175685.6|175555.6|175689.8|175559.8|175684.9|175554.9|8
1728958500000|2024-10-15 02:15:00|175685.9|175555.9|175687|175557|175708|175578|175685.9|175555.9|14
1728958510000|2024-10-15 02:15:10|175684.3|175554.3|175674.5|175544.5|175697|175567|175674.5|175544.5|25
1728958520000|2024-10-15 02:15:20|175677.6|175547.6|175693.6|175563.6|175696.2|175566.2|175672.3|175542.3|14
1728958530000|2024-10-15 02:15:30|175696.6|175566.6|175686.6|175556.6|175696.6|175566.6|175686.6|175556.6|7
1728958540000|2024-10-15 02:15:40|175685.8|175555.8|175684.4|175554.4|175685.8|175555.8|175684.4|175554.4|3
1728958550000|2024-10-15 02:15:50|175684.2|175554.2|175684|175554|175684.2|175554.2|175681.4|175551.4|4
1728958560000|2024-10-15 02:16:00|175684.2|175554.2|175691.2|175561.2|175702.1|175572.1|175684.2|175554.2|7
1728958570000|2024-10-15 02:16:10|175688.4|175558.4|175700.7|175570.7|175703.1|175573.1|175688.4|175558.4|4
1728958580000|2024-10-15 02:16:20|175694.9|175564.9|175673|175543|175694.9|175564.9|175673|175543|11
1728958590000|2024-10-15 02:16:30|175670.9|175540.9|175673|175543|175673|175543|175670.9|175540.9|3
1728958600000|2024-10-15 02:16:40|175674.3|175544.3|175676.7|175546.7|175677.3|175547.3|175674.3|175544.3|8
1728958610000|2024-10-15 02:16:50|175677|175547|175674.8|175544.8|175686|175556|175674.8|175544.8|13
1728958620000|2024-10-15 02:17:00|175675.3|175545.3|175675|175545|175680.9|175550.9|175673.2|175543.2|11
1728958630000|2024-10-15 02:17:10|175675.2|175545.2|175675.2|175545.2|175675.2|175545.2|175675.2|175545.2|1
1728958640000|2024-10-15 02:17:20|175678.4|175548.4|175676.1|175546.1|175679.4|175549.4|175675.2|175545.2|8
1728958650000|2024-10-15 02:17:30|175678.7|175548.7|175674.4|175544.4|175680|175550|175674.4|175544.4|9
1728958660000|2024-10-15 02:17:40|175673.3|175543.3|175667|175537|175676.1|175546.1|175667|175537|8
1728958670000|2024-10-15 02:17:50|175667.4|175537.4|175671.8|175541.8|175672|175542|175667.4|175537.4|11
1728958680000|2024-10-15 02:18:00|175671.9|175541.9|175680.3|175550.3|175681|175551|175669.1|175539.1|14
1728958690000|2024-10-15 02:18:10|175676.8|175546.8|175686.3|175556.3|175686.3|175556.3|175676.2|175546.2|16
1728958700000|2024-10-15 02:18:20|175685.3|175555.3|175692.9|175562.9|175693.5|175563.5|175682.9|175552.9|18
1728958710000|2024-10-15 02:18:30|175689.7|175559.7|175720.8|175590.8|175720.8|175590.8|175687|175557|9
1728958720000|2024-10-15 02:18:40|175724|175594|175698.4|175568.4|175728.8|175598.8|175695|175565|22
1728958730000|2024-10-15 02:18:50|175697.9|175567.9|175709|175579|175724.8|175594.8|175695.8|175565.8|14
1728958740000|2024-10-15 02:19:00|175711.3|175581.3|175708.8|175578.8|175711.3|175581.3|175708.8|175578.8|6
1728958750000|2024-10-15 02:19:10|175708.9|175578.9|175705.9|175575.9|175708.9|175578.9|175705.9|175575.9|5
1728958760000|2024-10-15 02:19:20|175705.8|175575.8|175704.9|175574.9|175708.8|175578.8|175702.1|175572.1|8
1728958770000|2024-10-15 02:19:30|175704.3|175574.3|175704.4|175574.4|175704.4|175574.4|175703.8|175573.8|4
1728958780000|2024-10-15 02:19:40|175704.5|175574.5|175705.2|175575.2|175705.2|175575.2|175704.3|175574.3|4
1728958790000|2024-10-15 02:19:50|175705.4|175575.4|175704.8|175574.8|175705.5|175575.5|175704.8|175574.8|3
1728958800000|2024-10-15 02:20:00|175686.5|175556.5|175667.6|175537.6|175686.5|175556.5|175667.6|175537.6|17
1728958810000|2024-10-15 02:20:10|175670.2|175540.2|175669|175539|175674|175544|175666.5|175536.5|16
1728958820000|2024-10-15 02:20:20|175672.6|175542.6|175673.3|175543.3|175677.8|175547.8|175672.1|175542.1|15
1728958830000|2024-10-15 02:20:30|175672.1|175542.1|175671.2|175541.2|175672.1|175542.1|175664|175534|13
1728958840000|2024-10-15 02:20:40|175668|175538|175672.7|175542.7|175672.7|175542.7|175668|175538|9
1728958850000|2024-10-15 02:20:50|175677.5|175547.5|175673.9|175543.9|175682.9|175552.9|175670.5|175540.5|12
1728958860000|2024-10-15 02:21:00|175674.2|175544.2|175677.6|175547.6|175677.6|175547.6|175673.9|175543.9|12
1728958870000|2024-10-15 02:21:10|175675.4|175545.4|175676.2|175546.2|175679.6|175549.6|175674.7|175544.7|4
1728958880000|2024-10-15 02:21:20|175676.1|175546.1|175673.4|175543.4|175680.9|175550.9|175670.3|175540.3|16
1728958890000|2024-10-15 02:21:30|175673.1|175543.1|175674.3|175544.3|175681.2|175551.2|175671.4|175541.4|16
1728958900000|2024-10-15 02:21:40|175676.2|175546.2|175672.5|175542.5|175683.7|175553.7|175672|175542|20
1728958910000|2024-10-15 02:21:50|175675.1|175545.1|175672.9|175542.9|175677.9|175547.9|175670.1|175540.1|17
1728958920000|2024-10-15 02:22:00|175672.8|175542.8|175668.4|175538.4|175672.8|175542.8|175668.4|175538.4|4
1728958930000|2024-10-15 02:22:10|175668.3|175538.3|175671.7|175541.7|175678.8|175548.8|175668.3|175538.3|8
1728958940000|2024-10-15 02:22:20|175671.8|175541.8|175684.4|175554.4|175684.4|175554.4|175669.9|175539.9|18
1728958950000|2024-10-15 02:22:30|175681.7|175551.7|175677.4|175547.4|175683.5|175553.5|175675.1|175545.1|17
1728958960000|2024-10-15 02:22:40|175678|175548|175684.8|175554.8|175684.8|175554.8|175676.1|175546.1|9
1728958970000|2024-10-15 02:22:50|175681.8|175551.8|175684.4|175554.4|175687|175557|175674.4|175544.4|11
1728958980000|2024-10-15 02:23:00|175681.8|175551.8|175685.6|175555.6|175688.2|175558.2|175671.6|175541.6|10
1728958990000|2024-10-15 02:23:10|175683.9|175553.9|175660.6|175530.6|175694.6|175564.6|175660.6|175530.6|21
1728959000000|2024-10-15 02:23:20|175654.6|175524.6|175630.8|175500.8|175654.6|175524.6|175630.1|175500.1|9
1728959010000|2024-10-15 02:23:30|175630.5|175500.5|175631.7|175501.7|175631.7|175501.7|175629.7|175499.7|4
1728959020000|2024-10-15 02:23:40|175631.4|175501.4|175681.6|175551.6|175681.6|175551.6|175631.4|175501.4|12
1728959030000|2024-10-15 02:23:50|175689.9|175559.9|175692.4|175562.4|175692.4|175562.4|175689.4|175559.4|7
1728959040000|2024-10-15 02:24:00|175691|175561|175695.1|175565.1|175699.4|175569.4|175691|175561|8
1728959050000|2024-10-15 02:24:10|175692.5|175562.5|175703.7|175573.7|175703.7|175573.7|175692.5|175562.5|9
1728959060000|2024-10-15 02:24:20|175705.8|175575.8|175707|175577|175707|175577|175705.8|175575.8|2
1728959070000|2024-10-15 02:24:30|175706.9|175576.9|175706.2|175576.2|175706.9|175576.9|175706|175576|7
1728959080000|2024-10-15 02:24:40|175706.4|175576.4|175703.5|175573.5|175706.4|175576.4|175703.3|175573.3|10
1728959090000|2024-10-15 02:24:50|175704.1|175574.1|175703.9|175573.9|175704.1|175574.1|175703.7|175573.7|3
1728959100000|2024-10-15 02:25:00|175704.3|175574.3|175704.1|175574.1|175704.3|175574.3|175703.9|175573.9|3
1728959110000|2024-10-15 02:25:10|175703.6|175573.6|175705.7|175575.7|175705.7|175575.7|175703.6|175573.6|4
1728959120000|2024-10-15 02:25:20|175705.6|175575.6|175702.4|175572.4|175705.6|175575.6|175702.4|175572.4|5
1728959130000|2024-10-15 02:25:30|175703.1|175573.1|175702.8|175572.8|175703.1|175573.1|175702.6|175572.6|6
1728959140000|2024-10-15 02:25:40|175702.9|175572.9|175702.9|175572.9|175703.1|175573.1|175702.7|175572.7|5
1728959150000|2024-10-15 02:25:50|175702.1|175572.1|175701.7|175571.7|175703.6|175573.6|175701|175571|8
1728959160000|2024-10-15 02:26:00|175702.1|175572.1|175701.8|175571.8|175702.1|175572.1|175701.8|175571.8|11
1728959170000|2024-10-15 02:26:10|175703.1|175573.1|175701.4|175571.4|175703.1|175573.1|175701.2|175571.2|5
1728959180000|2024-10-15 02:26:20|175699.3|175569.3|175701.7|175571.7|175701.7|175571.7|175699.3|175569.3|5
1728959190000|2024-10-15 02:26:30|175705.1|175575.1|175703.3|175573.3|175705.1|175575.1|175700.2|175570.2|7
1728959200000|2024-10-15 02:26:40|175701.2|175571.2|175704.5|175574.5|175704.5|175574.5|175700.3|175570.3|3
1728959210000|2024-10-15 02:26:50|175706.8|175576.8|175700.9|175570.9|175706.8|175576.8|175700.9|175570.9|6
1728959220000|2024-10-15 02:27:00|175701.3|175571.3|175701.7|175571.7|175703.7|175573.7|175701.3|175571.3|4
1728959230000|2024-10-15 02:27:10|175704.8|175574.8|175703.8|175573.8|175704.8|175574.8|175703.4|175573.4|4
1728959240000|2024-10-15 02:27:20|175705.8|175575.8|175705.8|175575.8|175707.1|175577.1|175705.7|175575.7|7
1728959250000|2024-10-15 02:27:30|175704.9|175574.9|175706|175576|175706|175576|175704.9|175574.9|3
1728959260000|2024-10-15 02:27:40|175705|175575|175705.7|175575.7|175705.7|175575.7|175702.9|175572.9|7
1728959270000|2024-10-15 02:27:50|175703.3|175573.3|175705.7|175575.7|175705.7|175575.7|175703.3|175573.3|6
1728959280000|2024-10-15 02:28:00|175716.8|175586.8|175716.8|175586.8|175716.8|175586.8|175716.8|175586.8|1
1728959290000|2024-10-15 02:28:10|175716.9|175586.9|175711.2|175581.2|175716.9|175586.9|175711.2|175581.2|8
1728959300000|2024-10-15 02:28:20|175711|175581|175716.1|175586.1|175716.1|175586.1|175711|175581|5
1728959310000|2024-10-15 02:28:30|175713.2|175583.2|175710.9|175580.9|175714.5|175584.5|175710.7|175580.7|13
1728959320000|2024-10-15 02:28:40|175709.3|175579.3|175710.9|175580.9|175715.5|175585.5|175709.3|175579.3|6
1728959330000|2024-10-15 02:28:50|175711.1|175581.1|175714.9|175584.9|175718.2|175588.2|175710.9|175580.9|6
1728959340000|2024-10-15 02:29:00|175715.3|175585.3|175715.4|175585.4|175718.3|175588.3|175715.3|175585.3|5
1728959350000|2024-10-15 02:29:10|175718.4|175588.4|175714|175584|175718.4|175588.4|175713.3|175583.3|8
1728959360000|2024-10-15 02:29:20|175716.7|175586.7|175711.1|175581.1|175716.7|175586.7|175706.5|175576.5|12
1728959370000|2024-10-15 02:29:30|175713.9|175583.9|175709.3|175579.3|175713.9|175583.9|175709.2|175579.2|11
1728959380000|2024-10-15 02:29:40|175709.6|175579.6|175711.3|175581.3|175713.4|175583.4|175708.3|175578.3|6
1728959390000|2024-10-15 02:29:50|175711.2|175581.2|175717.9|175587.9|175717.9|175587.9|175711.2|175581.2|14
1728959400000|2024-10-15 02:30:00|175714.8|175584.8|175714.6|175584.6|175716.5|175586.5|175712.3|175582.3|6
1728959410000|2024-10-15 02:30:10|175715.8|175585.8|175709|175579|175715.8|175585.8|175709|175579|6
1728959420000|2024-10-15 02:30:20|175711.8|175581.8|175695.1|175565.1|175711.8|175581.8|175685.9|175555.9|13
1728959430000|2024-10-15 02:30:30|175694.9|175564.9|175678.9|175548.9|175698.1|175568.1|175667.8|175537.8|13
1728959440000|2024-10-15 02:30:40|175678|175548|175679.1|175549.1|175679.1|175549.1|175668.7|175538.7|19
1728959450000|2024-10-15 02:30:50|175675.7|175545.7|175674.7|175544.7|175688.2|175558.2|175669|175539|13
1728959460000|2024-10-15 02:31:00|175676.9|175546.9|175677.4|175547.4|175680.8|175550.8|175669.8|175539.8|14
1728959470000|2024-10-15 02:31:10|175678.2|175548.2|175686|175556|175686|175556|175678.2|175548.2|4
1728959480000|2024-10-15 02:31:20|175685.2|175555.2|175687.6|175557.6|175687.6|175557.6|175678|175548|11
1728959490000|2024-10-15 02:31:30|175689.8|175559.8|175681.9|175551.9|175691|175561|175681.9|175551.9|9
1728959500000|2024-10-15 02:31:40|175682.6|175552.6|175681.9|175551.9|175682.6|175552.6|175681.9|175551.9|3
1728959510000|2024-10-15 02:31:50|175678.1|175548.1|175685.2|175555.2|175687.7|175557.7|175669.1|175539.1|21
1728959520000|2024-10-15 02:32:00|175684.8|175554.8|175685.1|175555.1|175685.1|175555.1|175684.3|175554.3|4
1728959530000|2024-10-15 02:32:10|175684.7|175554.7|175682.7|175552.7|175687.2|175557.2|175682.7|175552.7|8
1728959540000|2024-10-15 02:32:20|175678|175548|175678|175548|175678|175548|175673.3|175543.3|12
1728959550000|2024-10-15 02:32:30|175680.2|175550.2|175681.5|175551.5|175681.5|175551.5|175679.4|175549.4|6
1728959560000|2024-10-15 02:32:40|175681.7|175551.7|175690.6|175560.6|175692.2|175562.2|175681.7|175551.7|9
1728959570000|2024-10-15 02:32:50|175693.2|175563.2|175711.6|175581.6|175711.6|175581.6|175693.2|175563.2|7
1728959580000|2024-10-15 02:33:00|175712.9|175582.9|175709.6|175579.6|175712.9|175582.9|175709.2|175579.2|6
1728959590000|2024-10-15 02:33:10|175710.5|175580.5|175709.7|175579.7|175710.5|175580.5|175709.7|175579.7|2
1728959600000|2024-10-15 02:33:20|175710.2|175580.2|175707.6|175577.6|175710.2|175580.2|175704.1|175574.1|6
1728959610000|2024-10-15 02:33:30|175708.8|175578.8|175707.8|175577.8|175710.4|175580.4|175706.2|175576.2|6
1728959620000|2024-10-15 02:33:40|175712.4|175582.4|175711.1|175581.1|175712.5|175582.5|175711.1|175581.1|5
1728959630000|2024-10-15 02:33:50|175714|175584|175713.7|175583.7|175714|175584|175712.2|175582.2|6
1728959640000|2024-10-15 02:34:00|175714.1|175584.1|175705.4|175575.4|175714.1|175584.1|175705.4|175575.4|7
1728959650000|2024-10-15 02:34:10|175707.8|175577.8|175711|175581|175711|175581|175707.8|175577.8|4
1728959660000|2024-10-15 02:34:20|175706.6|175576.6|175696.3|175566.3|175709.8|175579.8|175690.2|175560.2|20
1728959670000|2024-10-15 02:34:30|175694.5|175564.5|175705.6|175575.6|175706.4|175576.4|175694.5|175564.5|5
1728959680000|2024-10-15 02:34:40|175705.3|175575.3|175710.7|175580.7|175711.1|175581.1|175705.3|175575.3|5
1728959690000|2024-10-15 02:34:50|175709.8|175579.8|175708.8|175578.8|175709.8|175579.8|175708.8|175578.8|3
1728959700000|2024-10-15 02:35:00|175707.2|175577.2|175708.5|175578.5|175708.5|175578.5|175707.2|175577.2|2
1728959710000|2024-10-15 02:35:10|175713.6|175583.6|175720.4|175590.4|175723.7|175593.7|175713.6|175583.6|7
1728959720000|2024-10-15 02:35:20|175720.2|175590.2|175719.7|175589.7|175720.5|175590.5|175719.7|175589.7|5
1728959730000|2024-10-15 02:35:30|175717.4|175587.4|175718.6|175588.6|175719.1|175589.1|175714.7|175584.7|5
1728959740000|2024-10-15 02:35:40|175716.6|175586.6|175711.8|175581.8|175716.6|175586.6|175711.3|175581.3|6
1728959750000|2024-10-15 02:35:50|175716.9|175586.9|175715.7|175585.7|175716.9|175586.9|175713.9|175583.9|9
1728959760000|2024-10-15 02:36:00|175714.9|175584.9|175716.3|175586.3|175716.3|175586.3|175713.2|175583.2|5
1728959770000|2024-10-15 02:36:10|175715.5|175585.5|175715.6|175585.6|175716.1|175586.1|175711.3|175581.3|8
1728959780000|2024-10-15 02:36:20|175717.8|175587.8|175718.7|175588.7|175719.8|175589.8|175717.8|175587.8|3
1728959790000|2024-10-15 02:36:30|175717.9|175587.9|175717|175587|175718.9|175588.9|175712.4|175582.4|6
1728959800000|2024-10-15 02:36:40|175717.4|175587.4|175717.4|175587.4|175717.4|175587.4|175717.4|175587.4|1
1728959810000|2024-10-15 02:36:50|175717.6|175587.6|175717.6|175587.6|175717.9|175587.9|175716.9|175586.9|6
1728959820000|2024-10-15 02:37:00|175717|175587|175717.6|175587.6|175721.1|175591.1|175713.3|175583.3|9
1728959830000|2024-10-15 02:37:10|175718.8|175588.8|175715.1|175585.1|175719.3|175589.3|175715.1|175585.1|8
1728959840000|2024-10-15 02:37:20|175718.6|175588.6|175718.1|175588.1|175719.6|175589.6|175714.3|175584.3|8
1728959850000|2024-10-15 02:37:30|175720|175590|175717|175587|175722.3|175592.3|175716.9|175586.9|9
1728959860000|2024-10-15 02:37:40|175714|175584|175713.7|175583.7|175715.2|175585.2|175713.7|175583.7|5
1728959870000|2024-10-15 02:37:50|175716.7|175586.7|175719.8|175589.8|175720.6|175590.6|175715.4|175585.4|7
1728959880000|2024-10-15 02:38:00|175719.4|175589.4|175719.8|175589.8|175719.8|175589.8|175718.4|175588.4|4
1728959890000|2024-10-15 02:38:10|175719.9|175589.9|175716.6|175586.6|175719.9|175589.9|175716.6|175586.6|6
1728959900000|2024-10-15 02:38:20|175717.2|175587.2|175716.7|175586.7|175717.2|175587.2|175716.7|175586.7|2
1728959910000|2024-10-15 02:38:30|175711.6|175581.6|175712.9|175582.9|175712.9|175582.9|175711.4|175581.4|4
1728959920000|2024-10-15 02:38:40|175713|175583|175710|175580|175713|175583|175709.5|175579.5|5
1728959930000|2024-10-15 02:38:50|175717.3|175587.3|175723.8|175593.8|175723.8|175593.8|175717.3|175587.3|3
1728959940000|2024-10-15 02:39:00|175724.3|175594.3|175723.7|175593.7|175724.3|175594.3|175723.5|175593.5|4
1728959950000|2024-10-15 02:39:10|175719.9|175589.9|175720.2|175590.2|175720.2|175590.2|175719.9|175589.9|2
1728959960000|2024-10-15 02:39:20|175713.2|175583.2|175714.2|175584.2|175714.4|175584.4|175713.2|175583.2|4
1728959970000|2024-10-15 02:39:30|175712.8|175582.8|175712.8|175582.8|175712.8|175582.8|175712.8|175582.8|1
1728959980000|2024-10-15 02:39:40|175714.6|175584.6|175717.7|175587.7|175717.7|175587.7|175712.6|175582.6|4
1728959990000|2024-10-15 02:39:50|175717.5|175587.5|175713.7|175583.7|175717.5|175587.5|175713.7|175583.7|3
1728960000000|2024-10-15 02:40:00|175713.9|175583.9|175812.9|175682.9|175830.3|175700.3|175713.9|175583.9|12
1728960010000|2024-10-15 02:40:10|175816.2|175686.2|175824.3|175694.3|175828.3|175698.3|175815.8|175685.8|15
1728960020000|2024-10-15 02:40:20|175819.8|175689.8|175831.5|175701.5|175831.6|175701.6|175819.8|175689.8|18
1728960030000|2024-10-15 02:40:30|175830|175700|175843.3|175713.3|175853.2|175723.2|175825.9|175695.9|18
1728960040000|2024-10-15 02:40:40|175875|175674.1|175844.3|175714.3|175875|175714.5|175843.3|175674.1|6
1728960050000|2024-10-15 02:40:50|175845.9|175715.9|175845.9|175715.9|175845.9|175715.9|175845.9|175715.9|1
1728960060000|2024-10-15 02:41:00|175845.8|175715.8|175861.5|175731.5|175903.8|175736|175840.5|175690.8|17
1728960070000|2024-10-15 02:41:10|175858.2|175728.2|175859|175729|175888.1|175733|175851|175687.6|10
1728960080000|2024-10-15 02:41:20|175866.3|175736.3|175842|175712|175903.9|175736.3|175841.7|175700.3|10
1728960090000|2024-10-15 02:41:30|175845|175715|175841.3|175711.3|175846.1|175716.1|175840.3|175710.3|14
1728960100000|2024-10-15 02:41:40|175840.1|175710.1|175840.2|175710.2|175844.3|175714.3|175838.8|175708.8|14
1728960110000|2024-10-15 02:41:50|175843.7|175713.7|175850.3|175720.3|175850.3|175720.3|175839.7|175709.7|12
1728960120000|2024-10-15 02:42:00|175857|175727|175912.4|175782.4|175927.8|175797.8|175857|175727|15
1728960130000|2024-10-15 02:42:10|175907.4|175777.4|175915.6|175785.6|175934.1|175804.1|175907.2|175777.2|30
1728960140000|2024-10-15 02:42:20|175916.8|175786.8|175911.3|175781.3|175920.4|175790.4|175907.8|175777.8|17
1728960150000|2024-10-15 02:42:30|175908.3|175778.3|175912.3|175782.3|175916.4|175786.4|175899|175769|14
1728960160000|2024-10-15 02:42:40|175913|175783|175912.1|175782.1|175917.8|175787.8|175909|175779|13
1728960170000|2024-10-15 02:42:50|175919.4|175789.4|175913.1|175783.1|175919.4|175789.4|175913.1|175783.1|7
1728960180000|2024-10-15 02:43:00|175919.1|175789.1|175912.7|175782.7|175949.4|175793.2|175907|175748.7|20
1728960190000|2024-10-15 02:43:10|175908|175778|175902.4|175772.4|175920.3|175790.3|175898.8|175768.8|22
1728960200000|2024-10-15 02:43:20|175905.8|175775.8|175919.2|175789.2|175922.9|175792.9|175905.8|175775.8|15
1728960210000|2024-10-15 02:43:30|175911.9|175781.9|175905.6|175775.6|175918.2|175788.2|175905.6|175775.6|19
1728960220000|2024-10-15 02:43:40|175909.1|175779.1|175893.6|175763.6|175909.1|175779.1|175890.9|175760.9|10
1728960230000|2024-10-15 02:43:50|175885.4|175755.4|175887.8|175757.8|175897.2|175767.2|175884.8|175754.8|9
1728960240000|2024-10-15 02:44:00|175884.3|175754.3|175888.7|175758.7|175895.5|175765.5|175884.3|175754.3|14
1728960250000|2024-10-15 02:44:10|175882.7|175752.7|175880.9|175750.9|175885.2|175755.2|175872.6|175742.6|11
1728960260000|2024-10-15 02:44:20|175883.9|175753.9|175906.7|175776.7|175910.1|175780.1|175875.5|175745.5|14
1728960270000|2024-10-15 02:44:30|175913.4|175783.4|175890|175760|175913.4|175783.4|175881.5|175751.5|12
1728960280000|2024-10-15 02:44:40|175892.2|175762.2|175900|175770|175909.1|175779.1|175882.2|175752.2|21
1728960290000|2024-10-15 02:44:50|175904.3|175774.3|175901.5|175771.5|175907.9|175777.9|175899.5|175769.5|8
1728960300000|2024-10-15 02:45:00|175915.5|175785.5|175950.1|175746|175960.9|175785.5|175915.5|175745.7|7
1728960310000|2024-10-15 02:45:10|175913|175783|175915.5|175785.5|175947.4|175786.8|175905.5|175745.7|13
1728960320000|2024-10-15 02:45:20|175911.5|175781.5|175908.4|175778.4|175913.4|175783.4|175908.4|175778.4|5
1728960330000|2024-10-15 02:45:30|175909.3|175779.3|175900|175770|175913.6|175783.6|175897.3|175767.3|8
1728960340000|2024-10-15 02:45:40|175900.8|175770.8|175896.1|175766.1|175904.3|175774.3|175896.1|175766.1|12
1728960350000|2024-10-15 02:45:50|175895.8|175765.8|175890.3|175760.3|175925.9|175767.2|175889.8|175723.9|8
1728960360000|2024-10-15 02:46:00|175894.8|175764.8|175928|175798|175963.8|175805|175894.8|175760.8|31
1728960370000|2024-10-15 02:46:10|175931.3|175801.3|175925.8|175795.8|175938.5|175808.5|175923.8|175793.8|11
1728960380000|2024-10-15 02:46:20|175927.5|175797.5|175929.6|175799.6|175947.5|175817.5|175924.5|175794.5|15
1728960390000|2024-10-15 02:46:30|175932.3|175802.3|175931.2|175801.2|175932.3|175802.3|175923.9|175793.9|11
1728960400000|2024-10-15 02:46:40|175928|175798|175932.7|175802.7|175933.7|175803.7|175928|175798|6
1728960410000|2024-10-15 02:46:50|175932.9|175802.9|175932.1|175802.1|175933.2|175803.2|175930.2|175800.2|6
1728960420000|2024-10-15 02:47:00|175933|175803|176000.4|175870.4|176000.9|175870.9|175933|175803|17
1728960430000|2024-10-15 02:47:10|175996.7|175866.7|176000.4|175870.4|176008|175878|175990.4|175860.4|21
1728960440000|2024-10-15 02:47:20|175996.9|175866.9|176001.6|175871.6|176003.7|175873.7|175993.4|175863.4|14
1728960450000|2024-10-15 02:47:30|176002.2|175872.2|176004.8|175874.8|176008.3|175878.3|175994.6|175864.6|25
1728960460000|2024-10-15 02:47:40|176000.6|175870.6|176000.7|175870.7|176006.2|175876.2|175991.3|175861.3|23
1728960470000|2024-10-15 02:47:50|176001|175871|175996.4|175866.4|176004.8|175874.8|175995.4|175865.4|23
1728960480000|2024-10-15 02:48:00|175999.7|175869.7|176009.4|175879.4|176013.8|175883.8|175999.7|175869.7|23
1728960490000|2024-10-15 02:48:10|176009.2|175879.2|176006.8|175876.8|176011.1|175881.1|175998.5|175868.5|15
1728960500000|2024-10-15 02:48:20|176005.7|175875.7|176014.1|175884.1|176015.1|175885.1|175996.9|175866.9|13
1728960510000|2024-10-15 02:48:30|176005.8|175875.8|176005.1|175875.1|176014.9|175884.9|176004.8|175874.8|7
1728960520000|2024-10-15 02:48:40|176006.6|175876.6|176004.3|175874.3|176006.6|175876.6|176004.3|175874.3|4
1728960530000|2024-10-15 02:48:50|176005.1|175875.1|176004.2|175874.2|176008.5|175878.5|175999.9|175869.9|14
1728960540000|2024-10-15 02:49:00|176008.3|175878.3|176003.2|175873.2|176010.6|175880.6|175992.3|175862.3|17
1728960550000|2024-10-15 02:49:10|176008.4|175878.4|176002.5|175872.5|176008.4|175878.4|175999|175869|18
1728960560000|2024-10-15 02:49:20|176002.9|175872.9|176004.5|175874.5|176011.9|175881.9|175995.4|175865.4|13
1728960570000|2024-10-15 02:49:30|176000.8|175870.8|176005.4|175875.4|176011.1|175881.1|176000.5|175870.5|14
1728960580000|2024-10-15 02:49:40|176012.1|175882.1|176012.6|175882.6|176012.8|175882.8|175991.9|175861.9|17
1728960590000|2024-10-15 02:49:50|176009.2|175879.2|176001.2|175871.2|176012.6|175882.6|175996.2|175866.2|14
1728960600000|2024-10-15 02:50:00|176004.2|175874.2|176004.5|175874.5|176012.6|175882.6|175999.9|175869.9|17
1728960610000|2024-10-15 02:50:10|176005.3|175875.3|176011.6|175881.6|176013.9|175883.9|176005.3|175875.3|7
1728960620000|2024-10-15 02:50:20|176011.2|175881.2|176012.2|175882.2|176013.2|175883.2|176011.1|175881.1|4
1728960630000|2024-10-15 02:50:30|176009.9|175879.9|176006.7|175876.7|176011.4|175881.4|176006.7|175876.7|6
1728960640000|2024-10-15 02:50:40|176001.9|175871.9|176010.8|175880.8|176010.8|175880.8|175997.1|175867.1|12
1728960650000|2024-10-15 02:50:50|176007.6|175877.6|176002.8|175872.8|176011.3|175881.3|175994.4|175864.4|15
1728960660000|2024-10-15 02:51:00|176007.3|175877.3|176006.3|175876.3|176013.6|175883.6|175995.6|175865.6|12
1728960670000|2024-10-15 02:51:10|176003.1|175873.1|176004.7|175874.7|176004.7|175874.7|175995.7|175865.7|17
1728960680000|2024-10-15 02:51:20|176001.2|175871.2|175978|175848|176004.8|175874.8|175971.5|175841.5|21
1728960690000|2024-10-15 02:51:30|175974|175844|175974.8|175844.8|175981|175851|175973.5|175843.5|12
1728960700000|2024-10-15 02:51:40|175974.2|175844.2|175970.8|175840.8|175975.3|175845.3|175970.8|175840.8|6
1728960710000|2024-10-15 02:51:50|175969.7|175839.7|175968.9|175838.9|175972.1|175842.1|175964.7|175834.7|8
1728960720000|2024-10-15 02:52:00|175967.9|175837.9|175908.9|175778.9|175967.9|175837.9|175907.1|175777.1|28
1728960730000|2024-10-15 02:52:10|175908.8|175778.8|175917.1|175787.1|175933|175803|175908.8|175778.8|17
1728960740000|2024-10-15 02:52:20|175920.9|175790.9|175926.3|175796.3|175943.2|175813.2|175914.1|175784.1|25
1728960750000|2024-10-15 02:52:30|175924.2|175794.2|175924.8|175794.8|175941.5|175811.5|175907.8|175777.8|29
1728960760000|2024-10-15 02:52:40|175915.3|175785.3|175925.3|175795.3|175931.8|175801.8|175912.3|175782.3|23
1728960770000|2024-10-15 02:52:50|175921.8|175791.8|175918.5|175788.5|175948.9|175818.9|175910.3|175780.3|32
1728960780000|2024-10-15 02:53:00|175920|175790|175940.1|175810.1|175954.8|175824.8|175920|175790|33
1728960790000|2024-10-15 02:53:10|175940.5|175810.5|175928.4|175798.4|175956.1|175826.1|175918.9|175788.9|32
1728960800000|2024-10-15 02:53:20|175937.9|175807.9|175925.1|175795.1|175950.1|175820.1|175924.6|175794.6|21
1728960810000|2024-10-15 02:53:30|175932.2|175802.2|175939.3|175809.3|175950.7|175820.7|175915.4|175785.4|26
1728960820000|2024-10-15 02:53:40|175935.1|175805.1|175947.7|175817.7|175954.5|175824.5|175921|175791|25
1728960830000|2024-10-15 02:53:50|175943.8|175813.8|175921.9|175791.9|175951|175821|175921.4|175791.4|32
1728960840000|2024-10-15 02:54:00|175924.2|175794.2|175906.8|175776.8|175924.2|175794.2|175904.9|175774.9|24
1728960850000|2024-10-15 02:54:10|175904.6|175774.6|175909.1|175779.1|175928.5|175798.5|175904.6|175774.6|23
1728960860000|2024-10-15 02:54:20|175911.7|175781.7|175903.7|175773.7|175917.1|175787.1|175903.7|175773.7|15
1728960870000|2024-10-15 02:54:30|175906.3|175776.3|175919.5|175789.5|175927|175797|175906.3|175776.3|25
1728960880000|2024-10-15 02:54:40|175916.8|175786.8|175921.5|175791.5|175927.5|175797.5|175908|175778|16
1728960890000|2024-10-15 02:54:50|175920.6|175790.6|175928.3|175798.3|175934.7|175804.7|175913|175783|31
1728960900000|2024-10-15 02:55:00|175926.1|175796.1|175917.9|175787.9|175932.9|175802.9|175907.1|175777.1|29
1728960910000|2024-10-15 02:55:10|175918.5|175788.5|175932.4|175802.4|175932.7|175802.7|175918.5|175788.5|28
1728960920000|2024-10-15 02:55:20|175926|175796|175921.5|175791.5|175927.4|175797.4|175910.9|175780.9|29
1728960930000|2024-10-15 02:55:30|175920.4|175790.4|175912.7|175782.7|175925.8|175795.8|175905.9|175775.9|16
1728960940000|2024-10-15 02:55:40|175915.6|175785.6|175903.3|175773.3|175929.9|175799.9|175902.5|175772.5|24
1728960950000|2024-10-15 02:55:50|175903.9|175773.9|175904.6|175774.6|175904.6|175774.6|175903.2|175773.2|4
1728960960000|2024-10-15 02:56:00|175905.9|175775.9|175899|175769|175908|175778|175898|175768|16
1728960970000|2024-10-15 02:56:10|175902.2|175772.2|175905.9|175775.9|175911.9|175781.9|175899.4|175769.4|18
1728960980000|2024-10-15 02:56:20|175902.6|175772.6|175901|175771|175909.2|175779.2|175899.2|175769.2|21
1728960990000|2024-10-15 02:56:30|175904.5|175774.5|175903.8|175773.8|175908.2|175778.2|175901.3|175771.3|14
1728961000000|2024-10-15 02:56:40|175902.8|175772.8|175898.3|175768.3|175906.5|175776.5|175898.2|175768.2|14
1728961010000|2024-10-15 02:56:50|175895.2|175765.2|175909.5|175779.5|175909.5|175779.5|175895.2|175765.2|23
1728961020000|2024-10-15 02:57:00|175912.1|175782.1|175906.4|175776.4|175913.6|175783.6|175900.5|175770.5|19
1728961030000|2024-10-15 02:57:10|175906|175776|175861|175731|175906|175776|175849.7|175719.7|27
1728961040000|2024-10-15 02:57:20|175859.8|175729.8|175865|175735|175868.1|175738.1|175848.2|175718.2|31
1728961050000|2024-10-15 02:57:30|175850.6|175720.6|175830.3|175700.3|175868.6|175738.6|175830.3|175700.3|28
1728961060000|2024-10-15 02:57:40|175831.1|175701.1|175844.8|175714.8|175856.9|175726.9|175831.1|175701.1|19
1728961070000|2024-10-15 02:57:50|175842.7|175712.7|175849.4|175719.4|175867.1|175737.1|175842.7|175712.7|21
1728961080000|2024-10-15 02:58:00|175854.7|175724.7|175859.8|175729.8|175868.1|175738.1|175849.4|175719.4|29
1728961090000|2024-10-15 02:58:10|175855.4|175725.4|175853.2|175723.2|175868|175738|175850.6|175720.6|26
1728961100000|2024-10-15 02:58:20|175859.5|175729.5|175864.8|175734.8|175869|175739|175848.7|175718.7|18
1728961110000|2024-10-15 02:58:30|175868.4|175738.4|175850.3|175720.3|175871|175741|175850|175720|20
1728961120000|2024-10-15 02:58:40|175850.7|175720.7|175851.3|175721.3|175859.8|175729.8|175850.1|175720.1|21
1728961130000|2024-10-15 02:58:50|175849.7|175719.7|175849.1|175719.1|175856.1|175726.1|175843.5|175713.5|23
1728961140000|2024-10-15 02:59:00|175847.3|175717.3|175858.2|175728.2|175860.1|175730.1|175847.3|175717.3|15
1728961150000|2024-10-15 02:59:10|175854.9|175724.9|175848.3|175718.3|175861.5|175731.5|175844.6|175714.6|15
1728961160000|2024-10-15 02:59:20|175852.7|175722.7|175859.5|175729.5|175862.1|175732.1|175852.3|175722.3|13
1728961170000|2024-10-15 02:59:30|175853.6|175723.6|175852.6|175722.6|175858|175728|175852.4|175722.4|15
1728961180000|2024-10-15 02:59:40|175852.8|175722.8|175850.5|175720.5|175857|175727|175850.5|175720.5|13
1728961190000|2024-10-15 02:59:50|175852.9|175722.9|175851.4|175721.4|175855.4|175725.4|175851.4|175721.4|9
1728961200000|2024-10-15 03:00:00|175848.7|175718.7|175857|175727|175862.3|175732.3|175848.7|175718.7|14
1728961210000|2024-10-15 03:00:10|175856.1|175726.1|175844.3|175714.3|175858.1|175728.1|175840.5|175710.5|17
1728961220000|2024-10-15 03:00:20|175842.1|175712.1|175847.6|175717.6|175852.5|175722.5|175842.1|175712.1|18
1728961230000|2024-10-15 03:00:30|175845.8|175715.8|175851.1|175721.1|175851.1|175721.1|175844.4|175714.4|8
1728961240000|2024-10-15 03:00:40|175859.2|175729.2|175855.5|175725.5|175859.2|175729.2|175847.5|175717.5|11
1728961250000|2024-10-15 03:00:50|175851.3|175721.3|175860|175730|175860|175730|175846.2|175716.2|19
1728961260000|2024-10-15 03:01:00|175856|175726|175840.1|175710.1|175858.4|175728.4|175836.3|175706.3|16
1728961270000|2024-10-15 03:01:10|175843.5|175713.5|175842.6|175712.6|175860.9|175730.9|175842.6|175712.6|15
1728961280000|2024-10-15 03:01:20|175839.8|175709.8|175841.1|175711.1|175842.8|175712.8|175839.8|175709.8|8
1728961290000|2024-10-15 03:01:30|175841.7|175711.7|175830.3|175700.3|175842.5|175712.5|175830.3|175700.3|14
1728961300000|2024-10-15 03:01:40|175831.7|175701.7|175826.5|175696.5|175831.7|175701.7|175823.3|175693.3|13
1728961310000|2024-10-15 03:01:50|175827.3|175697.3|175831.6|175701.6|175848.5|175718.5|175824.7|175694.7|18
1728961320000|2024-10-15 03:02:00|175835.2|175705.2|175825.7|175695.7|175835.2|175705.2|175822.2|175692.2|18
1728961330000|2024-10-15 03:02:10|175828.2|175698.2|175827.2|175697.2|175829|175699|175823.7|175693.7|14
1728961340000|2024-10-15 03:02:20|175824.2|175694.2|175853.4|175723.4|175853.4|175723.4|175823.8|175693.8|19
1728961350000|2024-10-15 03:02:30|175849.1|175719.1|175851.2|175721.2|175855.6|175725.6|175844.8|175714.8|20
1728961360000|2024-10-15 03:02:40|175850.5|175720.5|175850.2|175720.2|175856.5|175726.5|175843.7|175713.7|22
1728961370000|2024-10-15 03:02:50|175850.6|175720.6|175839.3|175709.3|175851.8|175721.8|175839.3|175709.3|9
1728961380000|2024-10-15 03:03:00|175835.7|175705.7|175844.9|175714.9|175844.9|175714.9|175834.2|175704.2|5
1728961390000|2024-10-15 03:03:10|175845.9|175715.9|175855.3|175725.3|175856.6|175726.6|175845.9|175715.9|9
1728961400000|2024-10-15 03:03:20|175854.7|175724.7|175855.9|175725.9|175856.3|175726.3|175854.7|175724.7|4
1728961410000|2024-10-15 03:03:30|175857.3|175727.3|175861.5|175731.5|175861.5|175731.5|175852.7|175722.7|8
1728961420000|2024-10-15 03:03:40|175862|175732|175861.2|175731.2|175862|175732|175861.1|175731.1|4
1728961430000|2024-10-15 03:03:50|175861.7|175731.7|175861.7|175731.7|175861.7|175731.7|175861.5|175731.5|3
1728961440000|2024-10-15 03:04:00|175861.4|175731.4|175862.9|175732.9|175863|175733|175861.4|175731.4|4
1728961450000|2024-10-15 03:04:10|175861.5|175731.5|175860.5|175730.5|175861.5|175731.5|175859.1|175729.1|4
1728961460000|2024-10-15 03:04:20|175860.3|175730.3|175860.3|175730.3|175860.9|175730.9|175860.3|175730.3|3
1728961470000|2024-10-15 03:04:30|175858.9|175728.9|175858.9|175728.9|175859|175729|175858.6|175728.6|4
1728961480000|2024-10-15 03:04:40|175859.1|175729.1|175859|175729|175859.1|175729.1|175858.6|175728.6|3
1728961490000|2024-10-15 03:04:50|175858.7|175728.7|175858.9|175728.9|175858.9|175728.9|175858.5|175728.5|3
1728961500000|2024-10-15 03:05:00|175860|175730|175862.9|175732.9|175864|175734|175860|175730|5
1728961510000|2024-10-15 03:05:10|175859.4|175729.4|175858.3|175728.3|175860|175730|175858.3|175728.3|3
1728961520000|2024-10-15 03:05:20|175858.5|175728.5|175858.5|175728.5|175858.5|175728.5|175857.5|175727.5|3
1728961530000|2024-10-15 03:05:30|175857.6|175727.6|175858.5|175728.5|175858.5|175728.5|175857.6|175727.6|3
1728961540000|2024-10-15 03:05:40|175858|175728|175851.8|175721.8|175858|175728|175851.8|175721.8|5
1728961550000|2024-10-15 03:05:50|175852.9|175722.9|175848.1|175718.1|175852.9|175722.9|175848|175718|6
1728961560000|2024-10-15 03:06:00|175842.8|175712.8|175838.7|175708.7|175842.8|175712.8|175837.6|175707.6|5
1728961570000|2024-10-15 03:06:10|175838.6|175708.6|175838.5|175708.5|175838.6|175708.6|175838.3|175708.3|3
1728961580000|2024-10-15 03:06:20|175838.4|175708.4|175838.1|175708.1|175838.6|175708.6|175838.1|175708.1|3
1728961590000|2024-10-15 03:06:30|175838.4|175708.4|175838.4|175708.4|175839.9|175709.9|175838.4|175708.4|4
1728961600000|2024-10-15 03:06:40|175837.9|175707.9|175838.1|175708.1|175839.5|175709.5|175837.8|175707.8|5
1728961610000|2024-10-15 03:06:50|175841.7|175711.7|175847.5|175717.5|175847.5|175717.5|175840.9|175710.9|5
1728961620000|2024-10-15 03:07:00|175844.9|175714.9|175856|175726|175858|175728|175843.4|175713.4|16
1728961630000|2024-10-15 03:07:10|175858.5|175728.5|175854.9|175724.9|175858.5|175728.5|175854.6|175724.6|4
1728961640000|2024-10-15 03:07:20|175854.6|175724.6|175854.9|175724.9|175855.5|175725.5|175854.5|175724.5|7
1728961650000|2024-10-15 03:07:30|175860.7|175730.7|175860.2|175730.2|175860.7|175730.7|175860|175730|3
1728961660000|2024-10-15 03:07:40|175849.4|175719.4|175846.1|175716.1|175858.3|175728.3|175846.1|175716.1|5
1728961670000|2024-10-15 03:07:50|175846.5|175716.5|175847.9|175717.9|175853.2|175723.2|175846.5|175716.5|5
1728961680000|2024-10-15 03:08:00|175850.6|175720.6|175861.6|175731.6|175861.6|175731.6|175840.1|175710.1|15
1728961690000|2024-10-15 03:08:10|175864.3|175734.3|175864.8|175734.8|175864.8|175734.8|175860.8|175730.8|6
1728961700000|2024-10-15 03:08:20|175861|175731|175867|175737|175867.4|175737.4|175859.4|175729.4|17
1728961710000|2024-10-15 03:08:30|175866.4|175736.4|175866.4|175736.4|175866.4|175736.4|175862.9|175732.9|3
1728961720000|2024-10-15 03:08:40|175862.8|175732.8|175863.5|175733.5|175864.3|175734.3|175862.8|175732.8|3
1728961730000|2024-10-15 03:08:50|175863.6|175733.6|175866.6|175736.6|175867|175737|175855.6|175725.6|11
1728961740000|2024-10-15 03:09:00|175867.2|175737.2|175867.2|175737.2|175867.2|175737.2|175867.2|175737.2|1
1728961750000|2024-10-15 03:09:10|175863.8|175733.8|175865.4|175735.4|175865.6|175735.6|175855.1|175725.1|15
1728961760000|2024-10-15 03:09:20|175862.2|175732.2|175862.2|175732.2|175862.2|175732.2|175862.2|175732.2|1
1728961770000|2024-10-15 03:09:30|175862.1|175732.1|175867.9|175737.9|175867.9|175737.9|175859.2|175729.2|5
1728961780000|2024-10-15 03:09:40|175867.1|175737.1|175867.1|175737.1|175867.1|175737.1|175867.1|175737.1|1
1728961790000|2024-10-15 03:09:50|175867|175737|175859.6|175729.6|175867|175737|175855.8|175725.8|9
1728961800000|2024-10-15 03:10:00|175863.3|175733.3|175862.9|175732.9|175863.3|175733.3|175859.5|175729.5|5
1728961810000|2024-10-15 03:10:10|175862.7|175732.7|175863.2|175733.2|175866.1|175736.1|175849.3|175719.3|11
1728961820000|2024-10-15 03:10:20|175860.1|175730.1|175865.4|175735.4|175865.4|175735.4|175859.3|175729.3|6
1728961830000|2024-10-15 03:10:30|175862.1|175732.1|175862.8|175732.8|175866.3|175736.3|175862.1|175732.1|5
1728961840000|2024-10-15 03:10:40|175863.2|175733.2|175861.8|175731.8|175863.2|175733.2|175855.7|175725.7|6
1728961850000|2024-10-15 03:10:50|175861.6|175731.6|175862.8|175732.8|175862.8|175732.8|175861.6|175731.6|2
1728961860000|2024-10-15 03:11:00|175864.9|175734.9|175864.9|175734.9|175864.9|175734.9|175864.9|175734.9|1
1728961870000|2024-10-15 03:11:10|175866.6|175736.6|175865.9|175735.9|175866.6|175736.6|175865.9|175735.9|3
1728961880000|2024-10-15 03:11:20|175866|175736|175866.8|175736.8|175866.8|175736.8|175863.3|175733.3|3
1728961890000|2024-10-15 03:11:30|175863|175733|175856.8|175726.8|175867.6|175737.6|175856.8|175726.8|13
1728961900000|2024-10-15 03:11:40|175861.2|175731.2|175863.4|175733.4|175865.4|175735.4|175861.2|175731.2|4
1728961910000|2024-10-15 03:11:50|175859.9|175729.9|175863.4|175733.4|175863.4|175733.4|175859.8|175729.8|3
1728961920000|2024-10-15 03:12:00|175863.5|175733.5|175862|175732|175865.4|175735.4|175858.9|175728.9|8
1728961950000|2024-10-15 03:12:30|175863.9|175733.9|175867.4|175737.4|175867.4|175737.4|175855.8|175725.8|5
1728961960000|2024-10-15 03:12:40|175867.6|175737.6|175867.4|175737.4|175867.6|175737.6|175867.4|175737.4|2
1728961970000|2024-10-15 03:12:50|175864|175734|175864.7|175734.7|175864.7|175734.7|175857.1|175727.1|4
1728961980000|2024-10-15 03:13:00|175864.3|175734.3|175864.3|175734.3|175864.3|175734.3|175864.3|175734.3|1
1728961990000|2024-10-15 03:13:10|175864.6|175734.6|175861.6|175731.6|175864.6|175734.6|175858|175728|6
1728962000000|2024-10-15 03:13:20|175857.6|175727.6|175860.6|175730.6|175860.7|175730.7|175857.2|175727.2|7
1728962010000|2024-10-15 03:13:30|175860.4|175730.4|175864.8|175734.8|175864.8|175734.8|175860.4|175730.4|10
1728962020000|2024-10-15 03:13:40|175864.1|175734.1|175864.2|175734.2|175864.2|175734.2|175864.1|175734.1|2
1728962030000|2024-10-15 03:13:50|175865.6|175735.6|175866.4|175736.4|175866.4|175736.4|175860.8|175730.8|8
1728962040000|2024-10-15 03:14:00|175866|175736|175863.5|175733.5|175866|175736|175863.3|175733.3|3
1728962050000|2024-10-15 03:14:10|175861.6|175731.6|175864.3|175734.3|175866.3|175736.3|175861.6|175731.6|7
1728962060000|2024-10-15 03:14:20|175864.4|175734.4|175863.4|175733.4|175864.4|175734.4|175863.4|175733.4|4
1728962070000|2024-10-15 03:14:30|175862.4|175732.4|175863.9|175733.9|175863.9|175733.9|175862.4|175732.4|2
1728962080000|2024-10-15 03:14:40|175863.7|175733.7|175936.5|175806.5|175944.3|175814.3|175863.7|175733.7|21
1728962090000|2024-10-15 03:14:50|175943|175813|175943.6|175813.6|175944.7|175814.7|175926.1|175796.1|26
1728962100000|2024-10-15 03:15:00|175951.3|175821.3|175945.9|175815.9|175958.5|175828.5|175927.6|175797.6|27
1728962110000|2024-10-15 03:15:10|175938.2|175808.2|175935.6|175805.6|175948.3|175818.3|175931.8|175801.8|22
1728962120000|2024-10-15 03:15:20|175947|175817|175935.9|175805.9|175951|175821|175930.5|175800.5|26
1728962130000|2024-10-15 03:15:30|175940.8|175810.8|175937|175807|175952.3|175822.3|175934.1|175804.1|22
1728962140000|2024-10-15 03:15:40|175945.7|175815.7|175952.5|175822.5|175952.5|175822.5|175933.5|175803.5|31
1728962150000|2024-10-15 03:15:50|175950.8|175820.8|175951|175821|175953.3|175823.3|175941|175811|15
1728962160000|2024-10-15 03:16:00|175952.5|175822.5|175942.1|175812.1|175953.1|175823.1|175940.9|175810.9|14
1728962170000|2024-10-15 03:16:10|175944.6|175814.6|175952.4|175822.4|175952.9|175822.9|175936.8|175806.8|25
1728962180000|2024-10-15 03:16:20|175948.1|175818.1|175947.5|175817.5|175951.4|175821.4|175940.4|175810.4|10
1728962190000|2024-10-15 03:16:30|175947.4|175817.4|175953.1|175823.1|175957.2|175827.2|175942|175812|17
1728962200000|2024-10-15 03:16:40|175953.4|175823.4|175957.6|175827.6|175960.2|175830.2|175947.5|175817.5|14
1728962210000|2024-10-15 03:16:50|175952.4|175822.4|175957.5|175827.5|175957.5|175827.5|175952.4|175822.4|6
1728962220000|2024-10-15 03:17:00|175952.1|175822.1|175955.7|175825.7|175956.7|175826.7|175948.6|175818.6|16
1728962230000|2024-10-15 03:17:10|175960|175830|175959.3|175829.3|175960|175830|175956.3|175826.3|5
1728962240000|2024-10-15 03:17:20|175959.4|175829.4|175955.7|175825.7|175959.4|175829.4|175953.2|175823.2|12
1728962250000|2024-10-15 03:17:30|175955.8|175825.8|175944.4|175814.4|175956.4|175826.4|175944.4|175814.4|11
1728962260000|2024-10-15 03:17:40|175947|175817|175949.6|175819.6|175953.5|175823.5|175944.1|175814.1|10
1728962270000|2024-10-15 03:17:50|175949.4|175819.4|175949.3|175819.3|175953|175823|175945.4|175815.4|9
1728962280000|2024-10-15 03:18:00|175952.8|175822.8|175952.5|175822.5|175952.8|175822.8|175949.7|175819.7|4
1728962290000|2024-10-15 03:18:10|175952.7|175822.7|175950.3|175820.3|175952.9|175822.9|175938.4|175808.4|13
1728962300000|2024-10-15 03:18:20|175946.8|175816.8|175956.1|175826.1|175956.1|175826.1|175945.8|175815.8|12
1728962310000|2024-10-15 03:18:30|175960.1|175830.1|175956.3|175826.3|175962.6|175832.6|175955.2|175825.2|13
1728962320000|2024-10-15 03:18:40|175960|175830|175954.1|175824.1|175962.8|175832.8|175949.5|175819.5|15
1728962330000|2024-10-15 03:18:50|175953.1|175823.1|175957.3|175827.3|175962.9|175832.9|175950.3|175820.3|18
1728962340000|2024-10-15 03:19:00|175960.8|175830.8|175949.3|175819.3|175964.4|175834.4|175946.2|175816.2|26
1728962350000|2024-10-15 03:19:10|175955.4|175825.4|175951.7|175821.7|175955.4|175825.4|175949.1|175819.1|14
1728962360000|2024-10-15 03:19:20|175947.4|175817.4|175951.1|175821.1|175954.2|175824.2|175945.3|175815.3|15
1728962370000|2024-10-15 03:19:30|175947|175817|175949.2|175819.2|175951.8|175821.8|175923.4|175793.4|15
1728962380000|2024-10-15 03:19:40|175946.6|175816.6|175952.3|175822.3|175952.3|175822.3|175945.8|175815.8|14
1728962390000|2024-10-15 03:19:50|175952|175822|175920.6|175790.6|175952|175822|175920.6|175790.6|19
1728962400000|2024-10-15 03:20:00|175925.4|175795.4|175928.1|175798.1|175931.9|175801.9|175925.4|175795.4|7
1728962410000|2024-10-15 03:20:10|175939.6|175809.6|175926.1|175796.1|175942|175812|175926.1|175796.1|15
1728962420000|2024-10-15 03:20:20|175925.3|175795.3|175941.7|175811.7|175949.8|175819.8|175925.3|175795.3|17
1728962430000|2024-10-15 03:20:30|175946.9|175816.9|175948.2|175818.2|175948.2|175818.2|175944.1|175814.1|9
1728962440000|2024-10-15 03:20:40|175944.4|175814.4|175944.4|175814.4|175948.4|175818.4|175941.7|175811.7|13
1728962450000|2024-10-15 03:20:50|175948.7|175818.7|175931.2|175801.2|175949.2|175819.2|175929.6|175799.6|20
1728962460000|2024-10-15 03:21:00|175940.2|175810.2|175948.8|175818.8|175949|175819|175931.9|175801.9|22
1728962470000|2024-10-15 03:21:10|175940.6|175810.6|175950.6|175820.6|175953.9|175823.9|175939.6|175809.6|20
1728962480000|2024-10-15 03:21:20|175951.5|175821.5|175952.2|175822.2|175952.2|175822.2|175943.2|175813.2|15
1728962490000|2024-10-15 03:21:30|175952.3|175822.3|175949.3|175819.3|175952.9|175822.9|175945.8|175815.8|6
1728962500000|2024-10-15 03:21:40|175949.4|175819.4|175949.6|175819.6|175949.6|175819.6|175945.4|175815.4|7
1728962510000|2024-10-15 03:21:50|175949.4|175819.4|175949|175819|175949.8|175819.8|175949|175819|3
1728962520000|2024-10-15 03:22:00|175948.3|175818.3|175953.8|175823.8|175957.9|175827.9|175948.3|175818.3|7
1728962530000|2024-10-15 03:22:10|175950.3|175820.3|175954.1|175824.1|175954.1|175824.1|175950.3|175820.3|4
1728962540000|2024-10-15 03:22:20|175953.7|175823.7|175950.2|175820.2|175953.7|175823.7|175949.7|175819.7|6
1728962550000|2024-10-15 03:22:30|175949.1|175819.1|175939.5|175809.5|175953.5|175823.5|175931.4|175801.4|14
1728962560000|2024-10-15 03:22:40|175937|175807|175928.1|175798.1|175946.2|175816.2|175928.1|175798.1|19
1728962570000|2024-10-15 03:22:50|175925.9|175795.9|175922.3|175792.3|175943.1|175813.1|175915|175785|27
1728962580000|2024-10-15 03:23:00|175926.3|175796.3|175942.5|175812.5|175944.5|175814.5|175926.3|175796.3|20
1728962590000|2024-10-15 03:23:10|175939|175809|175936.5|175806.5|175945|175815|175929.5|175799.5|18
1728962600000|2024-10-15 03:23:20|175934.7|175804.7|175936.5|175806.5|175944.9|175814.9|175921.2|175791.2|17
1728962610000|2024-10-15 03:23:30|175934.3|175804.3|175938.7|175808.7|175945.6|175815.6|175929|175799|18
1728962620000|2024-10-15 03:23:40|175934.7|175804.7|175934.1|175804.1|175938.5|175808.5|175925.2|175795.2|16
1728962630000|2024-10-15 03:23:50|175923.1|175793.1|175933.1|175803.1|175937.9|175807.9|175922.8|175792.8|20
1728962640000|2024-10-15 03:24:00|175937|175807|175920.2|175790.2|175937|175807|175920.2|175790.2|20
1728962650000|2024-10-15 03:24:10|175921.5|175791.5|175919.9|175789.9|175926.6|175796.6|175914.3|175784.3|22
1728962660000|2024-10-15 03:24:20|175924.4|175794.4|175917.6|175787.6|175929.6|175799.6|175914.6|175784.6|23
1728962670000|2024-10-15 03:24:30|175920.9|175790.9|175919.6|175789.6|175935.1|175805.1|175916.8|175786.8|20
1728962680000|2024-10-15 03:24:40|175926|175796|175927.8|175797.8|175936.9|175806.9|175923.8|175793.8|16
1728962690000|2024-10-15 03:24:50|175920.2|175790.2|175930.3|175800.3|175935.5|175805.5|175911.8|175781.8|23
1728962700000|2024-10-15 03:25:00|175926.8|175796.8|175927|175797|175935.2|175805.2|175897.1|175767.1|26
1728962710000|2024-10-15 03:25:10|175922.7|175792.7|175936|175806|175937|175807|175918.5|175788.5|16
1728962720000|2024-10-15 03:25:20|175933|175803|175933.9|175803.9|175941.4|175811.4|175917.6|175787.6|18
1728962730000|2024-10-15 03:25:30|175928.4|175798.4|175938.6|175808.6|175941.5|175811.5|175917.1|175787.1|23
1728962740000|2024-10-15 03:25:40|175935.2|175805.2|175934|175804|175941.9|175811.9|175920.5|175790.5|25
1728962750000|2024-10-15 03:25:50|175935.3|175805.3|175930.7|175800.7|175938.5|175808.5|175914|175784|26
1728962760000|2024-10-15 03:26:00|175926.7|175796.7|175919.6|175789.6|175936|175806|175909.2|175779.2|17
1728962770000|2024-10-15 03:26:10|175918.4|175788.4|175924.7|175794.7|175937|175807|175917.2|175787.2|19
1728962780000|2024-10-15 03:26:20|175927.7|175797.7|175914.3|175784.3|175937|175807|175912.3|175782.3|21
1728962790000|2024-10-15 03:26:30|175910.5|175780.5|175914.3|175784.3|175932.5|175802.5|175899.7|175769.7|23
1728962800000|2024-10-15 03:26:40|175922|175792|175918.6|175788.6|175923.4|175793.4|175899|175769|22
1728962810000|2024-10-15 03:26:50|175912.6|175782.6|175904.6|175774.6|175921.4|175791.4|175898.1|175768.1|17
1728962820000|2024-10-15 03:27:00|175907.8|175777.8|175912.2|175782.2|175929|175799|175906|175776|20
1728962830000|2024-10-15 03:27:10|175908.1|175778.1|175905.4|175775.4|175925|175795|175899.3|175769.3|16
1728962840000|2024-10-15 03:27:20|175902.9|175772.9|175914.7|175784.7|175933.5|175803.5|175902.9|175772.9|20
1728962850000|2024-10-15 03:27:30|175915.4|175785.4|175923.8|175793.8|175928.8|175798.8|175915.4|175785.4|18
1728962860000|2024-10-15 03:27:40|175925|175795|175900.5|175770.5|175933.2|175803.2|175900.5|175770.5|21
1728962870000|2024-10-15 03:27:50|175901.3|175771.3|175905.6|175775.6|175923.5|175793.5|175892.6|175762.6|16
1728962880000|2024-10-15 03:28:00|175901.6|175771.6|175906.3|175776.3|175937.7|175807.7|175901.6|175771.6|17
1728962890000|2024-10-15 03:28:10|175910.5|175780.5|175898|175768|175931|175801|175897.4|175767.4|13
1728962900000|2024-10-15 03:28:20|175902.7|175772.7|175897.3|175767.3|175930.5|175800.5|175895.8|175765.8|16
1728962910000|2024-10-15 03:28:30|175898.5|175768.5|175897|175767|175916.2|175786.2|175897|175767|11
1728962920000|2024-10-15 03:28:40|175897.8|175767.8|175918.8|175788.8|175930.5|175800.5|175896.7|175766.7|21
1728962930000|2024-10-15 03:28:50|175921.8|175791.8|175923.9|175793.9|175927.2|175797.2|175904.2|175774.2|21
1728962940000|2024-10-15 03:29:00|175920.2|175790.2|175901|175771|175920.8|175790.8|175901|175771|9
1728962950000|2024-10-15 03:29:10|175903.8|175773.8|175857.2|175727.2|175903.8|175773.8|175857.2|175727.2|9
1728962960000|2024-10-15 03:29:20|175871.4|175741.4|175866.4|175736.4|175872.7|175742.7|175863|175733|17
1728962970000|2024-10-15 03:29:30|175869.1|175739.1|175858.7|175728.7|175869.1|175739.1|175858.7|175728.7|16
1728962980000|2024-10-15 03:29:40|175852.2|175722.2|175830.3|175700.3|175856.3|175726.3|175810.9|175680.9|18
1728962990000|2024-10-15 03:29:50|175829.3|175699.3|175842.1|175712.1|175842.1|175712.1|175819.8|175689.8|13
1728963000000|2024-10-15 03:30:00|175841.1|175711.1|175836.6|175706.6|175841.1|175711.1|175831.9|175701.9|14
1728963010000|2024-10-15 03:30:10|175837.1|175707.1|175834.6|175704.6|175846.1|175716.1|175828.4|175698.4|19
1728963020000|2024-10-15 03:30:20|175831.6|175701.6|175829.5|175699.5|175840.7|175710.7|175826.3|175696.3|23
1728963030000|2024-10-15 03:30:30|175830.7|175700.7|175832|175702|175840.2|175710.2|175827.3|175697.3|17
1728963040000|2024-10-15 03:30:40|175827.8|175697.8|175843.5|175713.5|175843.5|175713.5|175826.5|175696.5|10
1728963050000|2024-10-15 03:30:50|175838.2|175708.2|175849.7|175719.7|175872.2|175742.2|175837.5|175707.5|20
1728963060000|2024-10-15 03:31:00|175856.7|175726.7|175862.2|175732.2|175864.7|175734.7|175846.6|175716.6|27
1728963070000|2024-10-15 03:31:10|175859.7|175729.7|175862.1|175732.1|175868.4|175738.4|175849|175719|17
1728963080000|2024-10-15 03:31:20|175866.4|175736.4|175911.6|175781.6|175911.6|175781.6|175863.7|175733.7|16
1728963090000|2024-10-15 03:31:30|175906.6|175776.6|175878.4|175748.4|175907.6|175777.6|175878.4|175748.4|13
1728963100000|2024-10-15 03:31:40|175883.1|175753.1|175894.7|175764.7|175898.9|175768.9|175883.1|175753.1|15
1728963110000|2024-10-15 03:31:50|175901.5|175771.5|175873.2|175743.2|175901.5|175771.5|175873.2|175743.2|11
1728963120000|2024-10-15 03:32:00|175888.1|175758.1|175906|175776|175914.8|175784.8|175876.2|175746.2|23
1728963130000|2024-10-15 03:32:10|175908.3|175778.3|175917.8|175787.8|175930|175800|175904.9|175774.9|17
1728963140000|2024-10-15 03:32:20|175917.4|175787.4|175915.6|175785.6|175921.1|175791.1|175899.8|175769.8|19
1728963150000|2024-10-15 03:32:30|175914.3|175784.3|175898.6|175768.6|175914.3|175784.3|175896.3|175766.3|14
1728963160000|2024-10-15 03:32:40|175903.1|175773.1|175896.3|175766.3|175907.1|175777.1|175896.3|175766.3|6
1728963170000|2024-10-15 03:32:50|175893.3|175763.3|175913.2|175783.2|175921.2|175791.2|175892.2|175762.2|20
1728963180000|2024-10-15 03:33:00|175913.6|175783.6|175918.4|175788.4|175923.6|175793.6|175896|175766|18
1728963190000|2024-10-15 03:33:10|175917.4|175787.4|175922.8|175792.8|175931.9|175801.9|175915.2|175785.2|15
1728963200000|2024-10-15 03:33:20|175916.8|175786.8|175895.2|175765.2|175916.8|175786.8|175892.5|175762.5|16
1728963210000|2024-10-15 03:33:30|175896.2|175766.2|175917.7|175787.7|175929.1|175799.1|175894.7|175764.7|28
1728963220000|2024-10-15 03:33:40|175924|175794|175928.7|175798.7|175933.9|175803.9|175918.1|175788.1|22
1728963230000|2024-10-15 03:33:50|175923.1|175793.1|175916.4|175786.4|175930.7|175800.7|175916.3|175786.3|27
1728963240000|2024-10-15 03:34:00|175921.9|175791.9|175913.8|175783.8|175932|175802|175903.5|175773.5|25
1728963250000|2024-10-15 03:34:10|175913.7|175783.7|175897|175767|175913.7|175783.7|175894.3|175764.3|16
1728963260000|2024-10-15 03:34:20|175894|175764|175930.4|175800.4|175932.6|175802.6|175894|175764|19
1728963270000|2024-10-15 03:34:30|175926.4|175796.4|175935|175805|175944|175814|175924.7|175794.7|15
1728963280000|2024-10-15 03:34:40|175934.4|175804.4|175927.2|175797.2|175937.6|175807.6|175923.7|175793.7|16
1728963290000|2024-10-15 03:34:50|175924.7|175794.7|175935.5|175805.5|175935.5|175805.5|175924.7|175794.7|10
1728963300000|2024-10-15 03:35:00|175939.2|175809.2|175971.5|175841.5|175996.3|175866.3|175939.1|175809.1|12
1728963310000|2024-10-15 03:35:10|175987.3|175857.3|175986.9|175856.9|175989.1|175859.1|175979.1|175849.1|7
1728963320000|2024-10-15 03:35:20|175983.9|175853.9|175988.1|175858.1|175988.1|175858.1|175980.3|175850.3|6
1728963330000|2024-10-15 03:35:30|175986|175856|175981.2|175851.2|175989.7|175859.7|175980.3|175850.3|7
1728963340000|2024-10-15 03:35:40|175989.1|175859.1|175975|175845|175989.1|175859.1|175975|175845|9
1728963350000|2024-10-15 03:35:50|175986|175856|175981.3|175851.3|175986|175856|175975|175845|6
1728963360000|2024-10-15 03:36:00|175986|175856|175981.3|175851.3|175990.5|175860.5|175976.3|175846.3|9
1728963370000|2024-10-15 03:36:10|175982.6|175852.6|175985.3|175855.3|175994.1|175864.1|175982.6|175852.6|6
1728963380000|2024-10-15 03:36:20|175994.1|175864.1|175998.6|175868.6|175998.6|175868.6|175985.1|175855.1|7
1728963390000|2024-10-15 03:36:30|175995.8|175865.8|175995.1|175865.1|175996|175866|175993|175863|5
1728963400000|2024-10-15 03:36:40|175991.1|175861.1|175989.7|175859.7|175995.5|175865.5|175989.7|175859.7|7
1728963410000|2024-10-15 03:36:50|175989.8|175859.8|175995|175865|175995|175865|175989.7|175859.7|4
1728963420000|2024-10-15 03:37:00|175997|175867|175993.1|175863.1|175997|175867|175992.9|175862.9|4
1728963430000|2024-10-15 03:37:10|175993|175863|175993.1|175863.1|175993.1|175863.1|175984.1|175854.1|6
1728963440000|2024-10-15 03:37:20|176011.2|175881.2|176097.1|176007.1|176099.3|176009.3|176011.2|175881.2|8
1728963450000|2024-10-15 03:37:30|176090.6|176000.6|176045.3|175915.3|176090.6|176000.6|176045.3|175915.3|11
1728963460000|2024-10-15 03:37:40|176048|175918|176047.8|175917.8|176050|175920|176047.8|175917.8|6
1728963470000|2024-10-15 03:37:50|176047.5|175917.5|176053.1|175923.1|176054.7|175924.7|176047.5|175917.5|10
1728963480000|2024-10-15 03:38:00|176052.8|175922.8|176049.7|175919.7|176057.4|175927.4|176048.3|175918.3|13
1728963490000|2024-10-15 03:38:10|176059.6|175929.6|176054.6|175924.6|176059.6|175929.6|176052.4|175922.4|8
1728963500000|2024-10-15 03:38:20|176053.9|175923.9|176054.4|175924.4|176054.7|175924.7|176053.9|175923.9|4
1728963510000|2024-10-15 03:38:30|176061.7|175931.7|176051.9|175921.9|176061.7|175931.7|176051.4|175921.4|7
1728963520000|2024-10-15 03:38:40|176051.5|175921.5|176042.9|175912.9|176055.4|175925.4|176034.8|175904.8|14
1728963530000|2024-10-15 03:38:50|176044.8|175914.8|176038.3|175908.3|176045.6|175915.6|176033.3|175903.3|19
1728963540000|2024-10-15 03:39:00|176036.7|175906.7|176041.8|175911.8|176043.2|175913.2|176034.3|175904.3|5
1728963550000|2024-10-15 03:39:10|176040.8|175910.8|176040.7|175910.7|176040.8|175910.8|176039.8|175909.8|10
1728963560000|2024-10-15 03:39:20|176039.5|175909.5|176022.9|175892.9|176040.7|175910.7|176022.9|175892.9|8
1728963570000|2024-10-15 03:39:30|176028.9|175898.9|176029|175899|176029|175899|176028.9|175898.9|2
1728963590000|2024-10-15 03:39:50|176021.3|175891.3|176053|175847.9|176053|175899|176021.1|175847.9|4
1728963600000|2024-10-15 03:40:00|176022.2|175892.2|176029.4|175899.4|176053|175899.4|176022.2|175849.9|5
1728963610000|2024-10-15 03:40:10|176029.3|175899.3|176055|175847.8|176055.2|175899.3|176029.3|175844.4|7
1728963620000|2024-10-15 03:40:20|176030|175900|176022.6|175892.6|176055|175900.9|176022.6|175850.4|4
1728963630000|2024-10-15 03:40:30|176031|175901|176031.4|175901.4|176035.4|175905.4|176030.6|175900.6|6
1728963640000|2024-10-15 03:40:40|176031.6|175901.6|176032.1|175902.1|176032.1|175902.1|176031.6|175901.6|2
1728963650000|2024-10-15 03:40:50|176032.2|175902.2|176031.3|175901.3|176032.2|175902.2|176031.3|175901.3|3
1728963660000|2024-10-15 03:41:00|176048.3|175918.3|176020.4|175890.4|176053.4|175918.3|176012.9|175849.1|16
1728963670000|2024-10-15 03:41:10|176024.8|175894.8|176036|175906|176040.1|175910.1|176024.7|175894.7|11
1728963680000|2024-10-15 03:41:20|176040|175910|176037.2|175907.2|176041.1|175911.1|176036.8|175906.8|9
1728963690000|2024-10-15 03:41:30|176040.4|175910.4|176032.9|175902.9|176040.4|175910.4|176032.9|175902.9|8
1728963700000|2024-10-15 03:41:40|176035.3|175905.3|176019.7|175889.7|176053.3|175911.8|176014.7|175852.1|10
1728963710000|2024-10-15 03:41:50|176039.9|175909.9|176032.4|175902.4|176047.8|175917.8|176019.4|175889.4|15
1728963720000|2024-10-15 03:42:00|176024.1|175894.1|176023.3|175893.3|176026.2|175896.2|176015.6|175885.6|10
1728963730000|2024-10-15 03:42:10|176026.1|175896.1|176026.3|175896.3|176029.1|175899.1|176023.1|175893.1|11
1728963740000|2024-10-15 03:42:20|176023.3|175893.3|176030.7|175900.7|176043.1|175913.1|176021.9|175891.9|15
1728963750000|2024-10-15 03:42:30|176033.5|175903.5|176026.1|175896.1|176034.6|175904.6|176026.1|175896.1|12
1728963760000|2024-10-15 03:42:40|176030.1|175900.1|176030|175900|176030.2|175900.2|176024.9|175894.9|11
1728963770000|2024-10-15 03:42:50|176033.2|175903.2|176022.5|175892.5|176033.4|175903.4|176018|175888|11
1728963780000|2024-10-15 03:43:00|176020.5|175890.5|176031.3|175901.3|176043.3|175913.3|176020.5|175890.5|12
1728963790000|2024-10-15 03:43:10|176027.5|175897.5|176034.6|175904.6|176034.6|175904.6|176024.1|175894.1|12
1728963800000|2024-10-15 03:43:20|176043.1|175913.1|176014.8|175884.8|176044.3|175914.3|176014.8|175884.8|12
1728963810000|2024-10-15 03:43:30|176015|175885|176017.5|175887.5|176031.8|175901.8|176015|175885|12
1728963820000|2024-10-15 03:43:40|176015.9|175885.9|176031.8|175901.8|176031.8|175901.8|176015.9|175885.9|16
1728963830000|2024-10-15 03:43:50|176045.2|175915.2|176023.3|175893.3|176045.7|175915.7|176023.3|175893.3|6
1728963840000|2024-10-15 03:44:00|176026.7|175896.7|176044.7|175914.7|176044.7|175914.7|176026.7|175896.7|7
1728963850000|2024-10-15 03:44:10|176044|175914|176033.5|175903.5|176047.5|175917.5|176033.5|175903.5|4
1728963860000|2024-10-15 03:44:20|176033.8|175903.8|176034.3|175904.3|176034.3|175904.3|176016.5|175886.5|16
1728963870000|2024-10-15 03:44:30|176034.2|175904.2|176034.2|175904.2|176034.2|175904.2|176034|175904|3
1728963880000|2024-10-15 03:44:40|176034.5|175904.5|176035.6|175905.6|176036.1|175906.1|176033.7|175903.7|6
1728963890000|2024-10-15 03:44:50|176035.9|175905.9|176033.3|175903.3|176035.9|175905.9|176033.2|175903.2|7
1728963900000|2024-10-15 03:45:00|176032.4|175902.4|176025.3|175895.3|176033.6|175903.6|176025.3|175895.3|6
1728963910000|2024-10-15 03:45:10|176020.3|175890.3|176046.3|175916.3|176046.3|175916.3|176018.7|175888.7|13
1728963920000|2024-10-15 03:45:20|176053.5|175923.5|176074.3|175944.3|176091.9|175961.9|176053.5|175923.5|9
1728963930000|2024-10-15 03:45:30|176074.2|175944.2|176074.4|175944.4|176077.6|175947.6|176073.8|175943.8|10
1728963940000|2024-10-15 03:45:40|176077.7|175947.7|176081.8|175951.8|176081.8|175951.8|176075|175945|12
1728963950000|2024-10-15 03:45:50|176078.3|175948.3|176077.6|175947.6|176082.9|175952.9|176071.2|175941.2|15
1728963960000|2024-10-15 03:46:00|176083|175953|176077.7|175947.7|176083.7|175953.7|176076.3|175946.3|17
1728963970000|2024-10-15 03:46:10|176082.3|175952.3|176081.3|175951.3|176082.8|175952.8|176075.7|175945.7|10
1728963980000|2024-10-15 03:46:20|176081.5|175951.5|176082.2|175952.2|176082.2|175952.2|176077.3|175947.3|13
1728963990000|2024-10-15 03:46:30|176082.3|175952.3|176090.2|175960.2|176091.7|175961.7|176078.7|175948.7|6
1728964000000|2024-10-15 03:46:40|176087.7|175957.7|176088.2|175958.2|176092|175962|176087.7|175957.7|7
1728964010000|2024-10-15 03:46:50|176087.6|175957.6|176087.4|175957.4|176090.7|175960.7|176087.4|175957.4|5
1728964020000|2024-10-15 03:47:00|176091.1|175961.1|176084.7|175954.7|176091.1|175961.1|176073.5|175943.5|12
1728964030000|2024-10-15 03:47:10|176087.5|175957.5|176084.7|175954.7|176087.5|175957.5|176083.3|175953.3|6
1728964040000|2024-10-15 03:47:20|176087.7|175957.7|176091.1|175961.1|176091.2|175961.2|176087.1|175957.1|8
1728964050000|2024-10-15 03:47:30|176085.9|175955.9|176090.6|175960.6|176090.6|175960.6|176085.9|175955.9|2
1728964060000|2024-10-15 03:47:40|176090.9|175960.9|176090.6|175960.6|176090.9|175960.9|176090.2|175960.2|4
1728964070000|2024-10-15 03:47:50|176092.8|175962.8|176093.9|175963.9|176093.9|175963.9|176088.6|175958.6|6
1728964080000|2024-10-15 03:48:00|176094.6|175964.6|176093.9|175963.9|176100.4|175970.4|176089.7|175959.7|11
1728964090000|2024-10-15 03:48:10|176089.4|175959.4|176094.8|175964.8|176098.3|175968.3|176089.4|175959.4|14
1728964100000|2024-10-15 03:48:20|176090.5|175960.5|176094.3|175964.3|176097.7|175967.7|176089.3|175959.3|12
1728964110000|2024-10-15 03:48:30|176089.8|175959.8|176092.8|175962.8|176094.5|175964.5|176086.4|175956.4|8
1728964120000|2024-10-15 03:48:40|176087.4|175957.4|176087.3|175957.3|176097.5|175967.5|176081.6|175951.6|13
1728964130000|2024-10-15 03:48:50|176081.6|175951.6|176329.5|176125.9|176339.2|176171.3|176081.6|175951.6|19
1728964140000|2024-10-15 03:49:00|176331.8|176119.7|176336.1|176132.7|176337.4|176133|176326.3|176119.7|11
1728964150000|2024-10-15 03:49:10|176335.7|176134|176292.3|176162.3|176335.7|176167.9|176289.5|176134|12
1728964160000|2024-10-15 03:49:20|176292.2|176162.2|176294.6|176164.6|176294.6|176164.6|176288|176158|11
1728964170000|2024-10-15 03:49:30|176293|176163|176284.4|176154.4|176293|176163|176273.4|176143.4|8
1728964180000|2024-10-15 03:49:40|176287.2|176157.2|176279.5|176149.5|176287.2|176157.2|176274.9|176144.9|6
1728964190000|2024-10-15 03:49:50|176278.6|176148.6|176255.3|176125.3|176278.6|176148.6|176255.3|176125.3|8
1728964200000|2024-10-15 03:50:00|176254.6|176124.6|176254.6|176124.6|176254.6|176124.6|176254.6|176124.6|1
1728964210000|2024-10-15 03:50:10|176246.1|176116.1|176250.1|176120.1|176250.8|176120.8|176241.8|176111.8|4
1728964220000|2024-10-15 03:50:20|176253.2|176123.2|176254.8|176124.8|176254.8|176124.8|176250.1|176120.1|4
1728964230000|2024-10-15 03:50:30|176258.3|176128.3|176248.3|176118.3|176258.3|176128.3|176248.3|176118.3|5
1728964240000|2024-10-15 03:50:40|176253.9|176123.9|176245|176115|176253.9|176123.9|176242.3|176112.3|4
1728964250000|2024-10-15 03:50:50|176255.7|176125.7|176255.7|176125.7|176255.7|176125.7|176251|176121|3
1728964260000|2024-10-15 03:51:00|176256|176126|176251.9|176121.9|176256.7|176126.7|176245|176115|12
1728964270000|2024-10-15 03:51:10|176251.5|176121.5|176305.4|176175.4|176321|176191|176251.5|176121.5|21
1728964280000|2024-10-15 03:51:20|176313.4|176183.4|176309.9|176179.9|176316.1|176186.1|176292.6|176162.6|18
1728964290000|2024-10-15 03:51:30|176303.7|176173.7|176309.8|176179.8|176319.8|176189.8|176300|176170|12
1728964300000|2024-10-15 03:51:40|176310.2|176180.2|176305.9|176175.9|176321.8|176191.8|176305.7|176175.7|20
1728964310000|2024-10-15 03:51:50|176306.2|176176.2|176310.1|176180.1|176310.1|176180.1|176306.2|176176.2|6
1728964320000|2024-10-15 03:52:00|176307.4|176177.4|176309.6|176179.6|176309.6|176179.6|176307.3|176177.3|4
1728964330000|2024-10-15 03:52:10|176307.3|176177.3|176301.1|176171.1|176315.8|176185.8|176294.1|176164.1|7
1728964340000|2024-10-15 03:52:20|176304.4|176174.4|176303.1|176173.1|176306.3|176176.3|176275.2|176145.2|10
1728964360000|2024-10-15 03:52:40|176304.1|176174.1|176299.3|176169.3|176308.2|176178.2|176294.7|176164.7|14
1728964370000|2024-10-15 03:52:50|176297.7|176167.7|176289.7|176159.7|176297.7|176167.7|176287.3|176157.3|5
1728964380000|2024-10-15 03:53:00|176290|176160|176291.3|176161.3|176298|176168|176285.6|176155.6|9
1728964390000|2024-10-15 03:53:10|176290.9|176160.9|176298.5|176168.5|176299.4|176169.4|176290.9|176160.9|8
1728964400000|2024-10-15 03:53:20|176293|176163|176273.1|176143.1|176293|176163|176271|176141|8
1728964410000|2024-10-15 03:53:30|176273.4|176143.4|176273.3|176143.3|176273.5|176143.5|176272.5|176142.5|7
1728964420000|2024-10-15 03:53:40|176275.7|176145.7|176274.7|176144.7|176275.7|176145.7|176271.1|176141.1|3
1728964430000|2024-10-15 03:53:50|176273.3|176143.3|176264.3|176134.3|176273.3|176143.3|176263.9|176133.9|10
1728964440000|2024-10-15 03:54:00|176274.3|176144.3|176284.8|176154.8|176288.6|176158.6|176271.7|176141.7|14
1728964450000|2024-10-15 03:54:10|176284.4|176154.4|176285.6|176155.6|176287.4|176157.4|176282.1|176152.1|13
1728964460000|2024-10-15 03:54:20|176284.7|176154.7|176286.8|176156.8|176287.5|176157.5|176284.7|176154.7|4
1728964470000|2024-10-15 03:54:30|176286.9|176156.9|176289.7|176159.7|176289.8|176159.8|176286.4|176156.4|5
1728964480000|2024-10-15 03:54:40|176289.8|176159.8|176284.3|176154.3|176289.8|176159.8|176280.1|176150.1|12
1728964490000|2024-10-15 03:54:50|176285.4|176155.4|176288.6|176158.6|176288.6|176158.6|176274.9|176144.9|10
1728964500000|2024-10-15 03:55:00|176288.8|176158.8|176279.9|176149.9|176288.8|176158.8|176274.4|176144.4|6
1728964510000|2024-10-15 03:55:10|176284.7|176154.7|176278.3|176148.3|176288.7|176158.7|176277|176147|16
1728964520000|2024-10-15 03:55:20|176281.6|176151.6|176283.9|176153.9|176290.7|176160.7|176277.3|176147.3|17
1728964530000|2024-10-15 03:55:30|176287.7|176157.7|176277.7|176147.7|176290.4|176160.4|176277.7|176147.7|10
1728964540000|2024-10-15 03:55:40|176279.2|176149.2|176278.9|176148.9|176287.7|176157.7|176261.5|176131.5|24
1728964550000|2024-10-15 03:55:50|176274.7|176144.7|176284.9|176154.9|176287.1|176157.1|176274.7|176144.7|17
1728964560000|2024-10-15 03:56:00|176281.5|176151.5|176286.9|176156.9|176287.3|176157.3|176273.8|176143.8|14
1728964570000|2024-10-15 03:56:10|176288.5|176158.5|176279.9|176149.9|176289.2|176159.2|176272.8|176142.8|18
1728964580000|2024-10-15 03:56:20|176274.8|176144.8|176278.6|176148.6|176285.6|176155.6|176270.3|176140.3|17
1728964590000|2024-10-15 03:56:30|176282.8|176152.8|176279.3|176149.3|176286.7|176156.7|176275.8|176145.8|18
1728964600000|2024-10-15 03:56:40|176279.5|176149.5|176290.1|176160.1|176290.1|176160.1|176275.7|176145.7|18
1728964610000|2024-10-15 03:56:50|176284.3|176154.3|176283.7|176153.7|176290|176160|176267.7|176137.7|23
1728964620000|2024-10-15 03:57:00|176287.4|176157.4|176287.9|176157.9|176288.2|176158.2|176284.4|176154.4|6
1728964630000|2024-10-15 03:57:10|176288|176158|176281.7|176151.7|176288|176158|176275.8|176145.8|8
1728964640000|2024-10-15 03:57:20|176285.9|176155.9|176280.2|176150.2|176285.9|176155.9|176280.2|176150.2|13
1728964650000|2024-10-15 03:57:30|176283.7|176153.7|176282.5|176152.5|176290.8|176160.8|176275.9|176145.9|23
1728964660000|2024-10-15 03:57:40|176282.8|176152.8|176283.5|176153.5|176287.6|176157.6|176278.6|176148.6|12
1728964670000|2024-10-15 03:57:50|176278.3|176148.3|176282.6|176152.6|176287.4|176157.4|176278.1|176148.1|18
1728964680000|2024-10-15 03:58:00|176286|176156|176283.1|176153.1|176291.2|176161.2|176276.3|176146.3|20
1728964690000|2024-10-15 03:58:10|176282.9|176152.9|176284.1|176154.1|176289.7|176159.7|176278.5|176148.5|16
1728964700000|2024-10-15 03:58:20|176288.1|176158.1|176278.1|176148.1|176292.4|176162.4|176278.1|176148.1|16
1728964710000|2024-10-15 03:58:30|176282.1|176152.1|176279.1|176149.1|176291.7|176161.7|176276.3|176146.3|24
1728964720000|2024-10-15 03:58:40|176282.6|176152.6|176279.7|176149.7|176292|176162|176273.1|176143.1|26
1728964730000|2024-10-15 03:58:50|176283|176153|176282.6|176152.6|176285.9|176155.9|176273|176143|19
1728964740000|2024-10-15 03:59:00|176278.7|176148.7|176284.8|176154.8|176289.3|176159.3|176274.3|176144.3|23
1728964750000|2024-10-15 03:59:10|176287.4|176157.4|176283|176153|176290.9|176160.9|176281|176151|8
1728964760000|2024-10-15 03:59:20|176286.2|176156.2|176286.2|176156.2|176286.2|176156.2|176282.7|176152.7|3
1728964770000|2024-10-15 03:59:30|176286.1|176156.1|176288.8|176158.8|176291.1|176161.1|176283.9|176153.9|7
1728964780000|2024-10-15 03:59:40|176287|176157|176288.7|176158.7|176290|176160|176284.6|176154.6|6
1728964790000|2024-10-15 03:59:50|176291|176161|176289.8|176159.8|176293.6|176163.6|176281.3|176151.3|13
1728964800000|2024-10-15 04:00:00|176287.6|176157.6|176287.7|176157.7|176287.7|176157.7|176282.8|176152.8|7
1728964810000|2024-10-15 04:00:10|176283.2|176153.2|176287|176157|176287.1|176157.1|176282.9|176152.9|6
1728964820000|2024-10-15 04:00:20|176287.2|176157.2|176294.7|176164.7|176297.5|176167.5|176287.2|176157.2|18
1728964830000|2024-10-15 04:00:30|176291.4|176161.4|176299.1|176169.1|176299.1|176169.1|176279.1|176149.1|12
1728964840000|2024-10-15 04:00:40|176297.5|176167.5|176297.2|176167.2|176297.9|176167.9|176293.7|176163.7|6
1728964850000|2024-10-15 04:00:50|176301.5|176171.5|176323.5|176193.5|176331.6|176201.6|176301.5|176171.5|6
1728964860000|2024-10-15 04:01:00|176323.1|176193.1|176323|176193|176323.1|176193.1|176322.7|176192.7|4
1728964870000|2024-10-15 04:01:10|176322.7|176192.7|176322.8|176192.8|176322.8|176192.8|176322.3|176192.3|3
1728964880000|2024-10-15 04:01:20|176323.1|176193.1|176315.9|176185.9|176323.1|176193.1|176314.4|176184.4|7
1728964890000|2024-10-15 04:01:30|176316.5|176186.5|176315.9|176185.9|176317.3|176187.3|176309.9|176179.9|6
1728964900000|2024-10-15 04:01:40|176314.4|176184.4|176323.4|176193.4|176323.4|176193.4|176314.4|176184.4|9
1728964910000|2024-10-15 04:01:50|176321.7|176191.7|176323.7|176193.7|176323.9|176193.9|176321.7|176191.7|5
1728964920000|2024-10-15 04:02:00|176322.2|176192.2|176321.4|176191.4|176322.2|176192.2|176321|176191|4
1728964930000|2024-10-15 04:02:10|176321.5|176191.5|176320.8|176190.8|176323.5|176193.5|176320.8|176190.8|6
1728964940000|2024-10-15 04:02:20|176315.6|176185.6|176317.5|176187.5|176317.5|176187.5|176315.2|176185.2|6
1728964950000|2024-10-15 04:02:30|176312.8|176182.8|176319.3|176189.3|176319.3|176189.3|176312.8|176182.8|3
1728964960000|2024-10-15 04:02:40|176316.6|176186.6|176320.7|176190.7|176321.3|176191.3|176316.1|176186.1|8
1728964970000|2024-10-15 04:02:50|176319.9|176189.9|176320|176190|176320.3|176190.3|176315.8|176185.8|7
1728964980000|2024-10-15 04:03:00|176320.3|176190.3|176320|176190|176320.3|176190.3|176320|176190|4
1728964990000|2024-10-15 04:03:10|176321.4|176191.4|176318.9|176188.9|176322.1|176192.1|176311|176181|9
1728965000000|2024-10-15 04:03:20|176327.5|176197.5|176396.4|176266.4|176403.8|176273.8|176327.5|176197.5|20
1728965010000|2024-10-15 04:03:30|176393.4|176263.4|176386.5|176256.5|176400.7|176270.7|176382.2|176252.2|25
1728965020000|2024-10-15 04:03:40|176389.8|176259.8|176394.2|176264.2|176406.2|176276.2|176384.8|176254.8|21
1728965030000|2024-10-15 04:03:50|176390.4|176260.4|176401.9|176271.9|176403.4|176273.4|176388.9|176258.9|19
1728965040000|2024-10-15 04:04:00|176394.7|176264.7|176403.9|176273.9|176406.3|176276.3|176394.7|176264.7|12
1728965050000|2024-10-15 04:04:10|176401.4|176271.4|176393.1|176263.1|176401.4|176271.4|176387.7|176257.7|12
1728965060000|2024-10-15 04:04:20|176396.9|176266.9|176392.3|176262.3|176404.7|176274.7|176386.7|176256.7|17
1728965070000|2024-10-15 04:04:30|176391.6|176261.6|176393.6|176263.6|176403.7|176273.7|176373.2|176243.2|25
1728965080000|2024-10-15 04:04:40|176391.8|176261.8|176382.4|176252.4|176392.3|176262.3|176360.4|176230.4|21
1728965090000|2024-10-15 04:04:50|176375.6|176245.6|176378.9|176248.9|176378.9|176248.9|176361.1|176231.1|21
1728965100000|2024-10-15 04:05:00|176375.4|176245.4|176355.6|176225.6|176375.4|176245.4|176336.4|176206.4|13
1728965110000|2024-10-15 04:05:10|176352.6|176222.6|176341.8|176211.8|176355|176225|176340.3|176210.3|19
1728965120000|2024-10-15 04:05:20|176341.6|176211.6|176330.7|176200.7|176346.6|176216.6|176327.2|176197.2|15
1728965130000|2024-10-15 04:05:30|176331.4|176201.4|176341.2|176211.2|176343.5|176213.5|176326.9|176196.9|13
1728965140000|2024-10-15 04:05:40|176340|176210|176349.3|176219.3|176352.8|176222.8|176333.5|176203.5|15
1728965150000|2024-10-15 04:05:50|176352.8|176222.8|176380.1|176250.1|176389.9|176259.9|176352.8|176222.8|14
1728965160000|2024-10-15 04:06:00|176384.3|176254.3|176354.1|176224.1|176384.6|176254.6|176354.1|176224.1|13
1728965170000|2024-10-15 04:06:10|176369.5|176239.5|176336.7|176206.7|176379.2|176249.2|176332|176202|23
1728965180000|2024-10-15 04:06:20|176336.1|176206.1|176346.4|176216.4|176350.8|176220.8|176336.1|176206.1|10
1728965190000|2024-10-15 04:06:30|176341.9|176211.9|176339|176209|176346.6|176216.6|176338.2|176208.2|10
1728965200000|2024-10-15 04:06:40|176343.5|176213.5|176347.8|176217.8|176350.6|176220.6|176340.3|176210.3|11
1728965210000|2024-10-15 04:06:50|176344.9|176214.9|176339.4|176209.4|176348.6|176218.6|176338.5|176208.5|10
1728965220000|2024-10-15 04:07:00|176340|176210|176295|176165|176340|176210|176293.6|176163.6|18
1728965230000|2024-10-15 04:07:10|176289.2|176159.2|176306.2|176176.2|176310.7|176180.7|176289.2|176159.2|16
1728965240000|2024-10-15 04:07:20|176304.4|176174.4|176294.9|176164.9|176306.4|176176.4|176292.1|176162.1|14
1728965250000|2024-10-15 04:07:30|176291.9|176161.9|176297.8|176167.8|176305.3|176175.3|176286.2|176156.2|25
1728965260000|2024-10-15 04:07:40|176296.7|176166.7|176289.3|176159.3|176296.7|176166.7|176283.1|176153.1|18
1728965270000|2024-10-15 04:07:50|176287.7|176157.7|176292.2|176162.2|176298.8|176168.8|176286|176156|15
1728965280000|2024-10-15 04:08:00|176287.4|176157.4|176292.6|176162.6|176296.3|176166.3|176284.6|176154.6|12
1728965290000|2024-10-15 04:08:10|176294.6|176164.6|176290.3|176160.3|176299.5|176169.5|176285.6|176155.6|25
1728965300000|2024-10-15 04:08:20|176287|176157|176291.3|176161.3|176300.5|176170.5|176286.5|176156.5|22
1728965310000|2024-10-15 04:08:30|176294.1|176164.1|176296.4|176166.4|176296.4|176166.4|176286|176156|9
1728965320000|2024-10-15 04:08:40|176294.3|176164.3|176294.3|176164.3|176298.9|176168.9|176291.1|176161.1|9
1728965330000|2024-10-15 04:08:50|176294.7|176164.7|176304|176174|176316.6|176186.6|176291.1|176161.1|19
1728965340000|2024-10-15 04:09:00|176295.3|176165.3|176307.9|176177.9|176314.5|176184.5|176295.3|176165.3|23
1728965350000|2024-10-15 04:09:10|176302.6|176172.6|176300.5|176170.5|176316.3|176186.3|176300.2|176170.2|19
1728965360000|2024-10-15 04:09:20|176301.9|176171.9|176317.9|176187.9|176321.9|176191.9|176299.1|176169.1|15
1728965370000|2024-10-15 04:09:30|176320|176190|176322.2|176192.2|176322.5|176192.5|176313.5|176183.5|19
1728965380000|2024-10-15 04:09:40|176318.9|176188.9|176327.9|176197.9|176330|176200|176310.9|176180.9|18
1728965390000|2024-10-15 04:09:50|176324.9|176194.9|176297.2|176167.2|176327.2|176197.2|176297.2|176167.2|16
1728965400000|2024-10-15 04:10:00|176300.2|176170.2|176304.7|176174.7|176304.7|176174.7|176300.2|176170.2|9
1728965410000|2024-10-15 04:10:10|176303.5|176173.5|176301.8|176171.8|176303.5|176173.5|176296.8|176166.8|13
1728965420000|2024-10-15 04:10:20|176301.7|176171.7|176303.8|176173.8|176312|176182|176297.3|176167.3|17
1728965430000|2024-10-15 04:10:30|176306.8|176176.8|176313.3|176183.3|176313.3|176183.3|176306.7|176176.7|9
1728965440000|2024-10-15 04:10:40|176311.8|176181.8|176313.1|176183.1|176316.6|176186.6|176295.9|176165.9|20
1728965450000|2024-10-15 04:10:50|176309.1|176179.1|176301.1|176171.1|176313.6|176183.6|176296.8|176166.8|20
1728965460000|2024-10-15 04:11:00|176302.2|176172.2|176306.8|176176.8|176306.8|176176.8|176293.9|176163.9|13
1728965470000|2024-10-15 04:11:10|176303.6|176173.6|176309|176179|176316.6|176186.6|176300.1|176170.1|16
1728965480000|2024-10-15 04:11:20|176305|176175|176297.6|176167.6|176307.6|176177.6|176297.6|176167.6|9
1728965490000|2024-10-15 04:11:30|176294.4|176164.4|176301.4|176171.4|176318.2|176188.2|176294.4|176164.4|25
1728965500000|2024-10-15 04:11:40|176306.1|176176.1|176294|176164|176306.1|176176.1|176276.1|176146.1|15
1728965510000|2024-10-15 04:11:50|176293.9|176163.9|176260.2|176130.2|176293.9|176163.9|176254.4|176124.4|19
1728965520000|2024-10-15 04:12:00|176257.6|176127.6|176258.4|176128.4|176261.2|176131.2|176257.6|176127.6|5
1728965540000|2024-10-15 04:12:20|176258.5|176128.5|176258.4|176128.4|176258.5|176128.5|176258.4|176128.4|2
1728965550000|2024-10-15 04:12:30|176259.3|176129.3|176261.8|176131.8|176263.3|176133.3|176258.6|176128.6|9
1728965560000|2024-10-15 04:12:40|176262.2|176132.2|176261.8|176131.8|176262.2|176132.2|176261.8|176131.8|2
1728965570000|2024-10-15 04:12:50|176262.2|176132.2|176262|176132|176262.2|176132.2|176261.8|176131.8|3
1728965580000|2024-10-15 04:13:00|176263|176133|176282.7|176152.7|176302.6|176172.6|176261|176131|20
1728965590000|2024-10-15 04:13:10|176283.3|176153.3|176298.3|176168.3|176299.2|176169.2|176283.3|176153.3|22
1728965600000|2024-10-15 04:13:20|176296.8|176166.8|176297.1|176167.1|176298.7|176168.7|176283.1|176153.1|15
1728965610000|2024-10-15 04:13:30|176295.5|176165.5|176294.7|176164.7|176295.5|176165.5|176294.3|176164.3|4
1728965620000|2024-10-15 04:13:40|176298.6|176168.6|176292.3|176162.3|176324|176194|176292.3|176162.3|21
1728965630000|2024-10-15 04:13:50|176291.2|176161.2|176299.5|176169.5|176327.8|176197.8|176290.4|176160.4|30
1728965640000|2024-10-15 04:14:00|176303.5|176173.5|176308.4|176178.4|176314.5|176184.5|176290.3|176160.3|18
1728965650000|2024-10-15 04:14:10|176308.8|176178.8|176313.1|176183.1|176313.1|176183.1|176293.1|176163.1|11
1728965660000|2024-10-15 04:14:20|176310.5|176180.5|176310.6|176180.6|176311.8|176181.8|176306.4|176176.4|8
1728965670000|2024-10-15 04:14:30|176311|176181|176316.8|176186.8|176317.7|176187.7|176311|176181|6
1728965680000|2024-10-15 04:14:40|176320|176190|176289.3|176159.3|176320|176190|176289.3|176159.3|16
1728965690000|2024-10-15 04:14:50|176288.7|176158.7|176327|176197|176327|176197|176288.7|176158.7|15
1728965700000|2024-10-15 04:15:00|176329.8|176199.8|176328.3|176198.3|176331.5|176201.5|176327.7|176197.7|6
1728965710000|2024-10-15 04:15:10|176328.8|176198.8|176331|176201|176331|176201|176328.8|176198.8|2
1728965720000|2024-10-15 04:15:20|176329.7|176199.7|176334.1|176204.1|176334.1|176204.1|176324.9|176194.9|13
1728965730000|2024-10-15 04:15:30|176335.2|176205.2|176323.1|176193.1|176335.2|176205.2|176309.2|176179.2|20
1728965740000|2024-10-15 04:15:40|176332.1|176202.1|176329.2|176199.2|176335.1|176205.1|176329.2|176199.2|8
1728965750000|2024-10-15 04:15:50|176328|176198|176329|176199|176332.1|176202.1|176326.3|176196.3|12
1728965760000|2024-10-15 04:16:00|176330.3|176200.3|176330|176200|176335|176205|176330|176200|6
1728965770000|2024-10-15 04:16:10|176332.8|176202.8|176325.5|176195.5|176335.5|176205.5|176318.5|176188.5|14
1728965780000|2024-10-15 04:16:20|176328.8|176198.8|176322.2|176192.2|176331.7|176201.7|176322.2|176192.2|7
1728965790000|2024-10-15 04:16:30|176321|176191|176320.6|176190.6|176321.6|176191.6|176305.5|176175.5|16
1728965800000|2024-10-15 04:16:40|176322.1|176192.1|176328.4|176198.4|176332.7|176202.7|176319|176189|13
1728965810000|2024-10-15 04:16:50|176328.8|176198.8|176323|176193|176328.9|176198.9|176321.2|176191.2|10
1728965820000|2024-10-15 04:17:00|176324.1|176194.1|176321.2|176191.2|176333.9|176203.9|176309|176179|15
1728965830000|2024-10-15 04:17:10|176319.2|176189.2|176309.3|176179.3|176322.6|176192.6|176301.7|176171.7|13
1728965840000|2024-10-15 04:17:20|176312.2|176182.2|176312.8|176182.8|176313.2|176183.2|176304.9|176174.9|12
1728965850000|2024-10-15 04:17:30|176310.2|176180.2|176311.7|176181.7|176312.8|176182.8|176308.3|176178.3|11
1728965860000|2024-10-15 04:17:40|176310.3|176180.3|176317.4|176187.4|176317.4|176187.4|176306.1|176176.1|9
1728965870000|2024-10-15 04:17:50|176320.2|176190.2|176313.1|176183.1|176329.9|176199.9|176312.6|176182.6|11
1728965880000|2024-10-15 04:18:00|176310.5|176180.5|176317|176187|176317.7|176187.7|176298.3|176168.3|16
1728965890000|2024-10-15 04:18:10|176316.2|176186.2|176311.7|176181.7|176317.5|176187.5|176307.2|176177.2|15
1728965900000|2024-10-15 04:18:20|176314.5|176184.5|176324.6|176194.6|176328.5|176198.5|176313.1|176183.1|15
1728965910000|2024-10-15 04:18:30|176321.8|176191.8|176328.7|176198.7|176328.7|176198.7|176309.2|176179.2|17
1728965920000|2024-10-15 04:18:40|176327.9|176197.9|176330.8|176200.8|176332.1|176202.1|176326.2|176196.2|12
1728965930000|2024-10-15 04:18:50|176330.9|176200.9|176311.3|176181.3|176330.9|176200.9|176304.9|176174.9|10
1728965940000|2024-10-15 04:19:00|176313.8|176183.8|176280.8|176150.8|176315|176185|176269.1|176139.1|20
1728965950000|2024-10-15 04:19:10|176283.2|176153.2|176290.2|176160.2|176293.8|176163.8|176281.5|176151.5|20
1728965960000|2024-10-15 04:19:20|176289.2|176159.2|176290|176160|176290.8|176160.8|176284.8|176154.8|7
1728965970000|2024-10-15 04:19:30|176291.5|176161.5|176291.8|176161.8|176292|176162|176291.3|176161.3|6
1728965980000|2024-10-15 04:19:40|176291.6|176161.6|176292.4|176162.4|176292.4|176162.4|176287.7|176157.7|4
1728965990000|2024-10-15 04:19:50|176297|176167|176286.4|176156.4|176298.8|176168.8|176286.4|176156.4|10
1728966000000|2024-10-15 04:20:00|176286.5|176156.5|176287.4|176157.4|176287.4|176157.4|176284.1|176154.1|11
1728966010000|2024-10-15 04:20:10|176289|176159|176292.6|176162.6|176299.1|176169.1|176289|176159|9
1728966020000|2024-10-15 04:20:20|176292.5|176162.5|176288|176158|176292.6|176162.6|176287|176157|10
1728966030000|2024-10-15 04:20:30|176285.2|176155.2|176266.6|176136.6|176288.1|176158.1|176261.9|176131.9|16
1728966040000|2024-10-15 04:20:40|176270.8|176140.8|176257.7|176127.7|176283.5|176153.5|176257.1|176127.1|13
1728966050000|2024-10-15 04:20:50|176259.7|176129.7|176268.3|176138.3|176301.2|176171.2|176257.1|176127.1|21
1728966060000|2024-10-15 04:21:00|176268|176138|176260.3|176130.3|176268|176138|176257|176127|16
1728966070000|2024-10-15 04:21:10|176263.3|176133.3|176290.3|176160.3|176290.3|176160.3|176263.3|176133.3|20
1728966080000|2024-10-15 04:21:20|176285.5|176155.5|176272|176142|176289.9|176159.9|176272|176142|16
1728966090000|2024-10-15 04:21:30|176264|176134|176289.3|176159.3|176296.4|176166.4|176261.4|176131.4|20
1728966100000|2024-10-15 04:21:40|176291.1|176161.1|176241.6|176111.6|176291.1|176161.1|176241.6|176111.6|12
1728966110000|2024-10-15 04:21:50|176243.7|176113.7|176243.7|176113.7|176243.7|176113.7|176243.7|176113.7|1
1728966120000|2024-10-15 04:22:00|176241.6|176111.6|176240.5|176110.5|176243.9|176113.9|176240.5|176110.5|10
1728966130000|2024-10-15 04:22:10|176240.6|176110.6|176247.1|176117.1|176247.1|176117.1|176237.1|176107.1|11
1728966140000|2024-10-15 04:22:20|176243.8|176113.8|176246.8|176116.8|176246.8|176116.8|176240.1|176110.1|9
1728966150000|2024-10-15 04:22:30|176248.1|176118.1|176246|176116|176248.1|176118.1|176245|176115|7
1728966160000|2024-10-15 04:22:40|176248.8|176118.8|176263.2|176133.2|176290|176160|176246|176116|26
1728966170000|2024-10-15 04:22:50|176262.8|176132.8|176273.2|176143.2|176288.2|176158.2|176260.3|176130.3|22
1728966180000|2024-10-15 04:23:00|176269|176139|176285.4|176155.4|176289.5|176159.5|176257.6|176127.6|26
1728966190000|2024-10-15 04:23:10|176283.9|176153.9|176307.4|176177.4|176307.4|176177.4|176258.5|176128.5|18
1728966200000|2024-10-15 04:23:20|176300.2|176170.2|176301|176171|176305.5|176175.5|176300.2|176170.2|4
1728966210000|2024-10-15 04:23:30|176306.2|176176.2|176305.8|176175.8|176306.4|176176.4|176301.2|176171.2|8
1728966220000|2024-10-15 04:23:40|176303.1|176173.1|176307.4|176177.4|176307.4|176177.4|176302.8|176172.8|10
1728966230000|2024-10-15 04:23:50|176307.8|176177.8|176307.9|176177.9|176307.9|176177.9|176302.4|176172.4|6
1728966240000|2024-10-15 04:24:00|176307.3|176177.3|176308.4|176178.4|176312.9|176182.9|176304.9|176174.9|7
1728966250000|2024-10-15 04:24:10|176308.2|176178.2|176313.5|176183.5|176313.5|176183.5|176308.2|176178.2|4
1728966260000|2024-10-15 04:24:20|176311.2|176181.2|176309.9|176179.9|176311.2|176181.2|176309.6|176179.6|7
1728966270000|2024-10-15 04:24:30|176310.1|176180.1|176310.1|176180.1|176310.1|176180.1|176310.1|176180.1|1
1728966280000|2024-10-15 04:24:40|176310.9|176180.9|176311.7|176181.7|176311.8|176181.8|176310.9|176180.9|4
1728966290000|2024-10-15 04:24:50|176311.9|176181.9|176311.8|176181.8|176312.2|176182.2|176311.8|176181.8|4
1728966300000|2024-10-15 04:25:00|176310.1|176180.1|176308.4|176178.4|176310.1|176180.1|176304|176174|7
1728966310000|2024-10-15 04:25:10|176309.6|176179.6|176312.1|176182.1|176312.6|176182.6|176309.6|176179.6|5
1728966320000|2024-10-15 04:25:20|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|176312.2|176182.2|1
1728966330000|2024-10-15 04:25:30|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|176311.8|176181.8|1
1728966340000|2024-10-15 04:25:40|176312.7|176182.7|176310|176180|176316.4|176186.4|176310|176180|6
1728966350000|2024-10-15 04:25:50|176303.7|176173.7|176307.1|176177.1|176307.1|176177.1|176303.7|176173.7|2
1728966360000|2024-10-15 04:26:00|176306.4|176176.4|176306.4|176176.4|176306.6|176176.6|176305.4|176175.4|12
1728966370000|2024-10-15 04:26:10|176307.8|176177.8|176312.4|176182.4|176317.4|176187.4|176307.8|176177.8|11
1728966380000|2024-10-15 04:26:20|176308.5|176178.5|176304.7|176174.7|176308.5|176178.5|176301.1|176171.1|7
1728966390000|2024-10-15 04:26:30|176304.6|176174.6|176313.2|176183.2|176313.2|176183.2|176304.6|176174.6|10
1728966400000|2024-10-15 04:26:40|176313.9|176183.9|176305.3|176175.3|176313.9|176183.9|176304.9|176174.9|5
1728966410000|2024-10-15 04:26:50|176304.5|176174.5|176304.7|176174.7|176307.2|176177.2|176304.3|176174.3|7
1728966420000|2024-10-15 04:27:00|176303.3|176173.3|176344.4|176214.4|176344.4|176214.4|176303.3|176173.3|7
1728966430000|2024-10-15 04:27:10|176344.3|176214.3|176344.3|176214.3|176344.3|176214.3|176344.2|176214.2|3
1728966440000|2024-10-15 04:27:20|176348.1|176218.1|176359.2|176269.2|176359.6|176269.6|176348.1|176218.1|5
1728966450000|2024-10-15 04:27:30|176360.3|176270.3|176359.8|176269.8|176360.3|176270.3|176359.8|176269.8|4
1728966460000|2024-10-15 04:27:40|176360.1|176270.1|176359.9|176269.9|176360.1|176270.1|176359.8|176269.8|6
1728966470000|2024-10-15 04:27:50|176359.7|176269.7|176358.3|176268.3|176359.8|176269.8|176358.3|176268.3|7
1728966480000|2024-10-15 04:28:00|176358.5|176268.5|176358.3|176268.3|176358.5|176268.5|176358.3|176268.3|4
1728966490000|2024-10-15 04:28:10|176360.5|176270.5|176378|176248|176378|176270.5|176359.7|176248|5
1728966500000|2024-10-15 04:28:20|176379|176249|176357.3|176267.3|176379|176267.4|176357.3|176247.9|5
1728966510000|2024-10-15 04:28:30|176357.4|176267.4|176357.3|176267.3|176357.4|176267.4|176357.3|176267.3|6
1728966520000|2024-10-15 04:28:40|176358.4|176268.4|176358.3|176268.3|176358.4|176268.4|176358.3|176268.3|2
1728966530000|2024-10-15 04:28:50|176357.9|176267.9|176384|176294|176388.4|176298.4|176357.4|176267.4|5
1728966540000|2024-10-15 04:29:00|176384.8|176294.8|176384.8|176294.8|176384.8|176294.8|176384.8|176294.8|1
1728966550000|2024-10-15 04:29:10|176383.2|176293.2|176385.4|176295.4|176385.4|176295.4|176383.2|176293.2|2
1728966560000|2024-10-15 04:29:20|176385.6|176295.6|176385.6|176295.6|176385.6|176295.6|176385.6|176295.6|1
1728966570000|2024-10-15 04:29:30|176388.9|176298.9|176382.1|176292.1|176388.9|176298.9|176378.9|176288.9|7
1728966580000|2024-10-15 04:29:40|176382|176292|176382.1|176292.1|176382.1|176292.1|176382|176292|2
1728966590000|2024-10-15 04:29:50|176381.7|176291.7|176382|176292|176382|176292|176381.7|176291.7|2
1728966600000|2024-10-15 04:30:00|176382.3|176292.3|176382|176292|176382.3|176292.3|176382|176292|4
1728966610000|2024-10-15 04:30:10|176383.1|176293.1|176383.2|176293.2|176383.2|176293.2|176383|176293|4
1728966620000|2024-10-15 04:30:20|176383|176293|176383.2|176293.2|176383.2|176293.2|176383|176293|2
1728966630000|2024-10-15 04:30:30|176383.1|176293.1|176382.2|176292.2|176383.2|176293.2|176382.2|176292.2|3
1728966640000|2024-10-15 04:30:40|176382.3|176292.3|176382.3|176292.3|176382.3|176292.3|176382.3|176292.3|1
1728966650000|2024-10-15 04:30:50|176382.1|176292.1|176380.7|176290.7|176382.3|176292.3|176380.7|176290.7|3
1728966660000|2024-10-15 04:31:00|176380.6|176290.6|176381.2|176291.2|176381.8|176291.8|176380.6|176290.6|4
1728966670000|2024-10-15 04:31:10|176381.3|176291.3|176381.3|176291.3|176381.3|176291.3|176381.3|176291.3|1
1728966680000|2024-10-15 04:31:20|176380.5|176290.5|176381.3|176291.3|176381.6|176291.6|176380.5|176290.5|5
1728966690000|2024-10-15 04:31:30|176381.7|176291.7|176381.3|176291.3|176381.7|176291.7|176381.3|176291.3|2
1728966700000|2024-10-15 04:31:40|176381.5|176291.5|176381.3|176291.3|176381.5|176291.5|176381.3|176291.3|3
1728966710000|2024-10-15 04:31:50|176381.4|176291.4|176381.3|176291.3|176381.4|176291.4|176381.1|176291.1|3
1728966720000|2024-10-15 04:32:00|176381.1|176291.1|176381.2|176291.2|176381.2|176291.2|176381.1|176291.1|2
1728966730000|2024-10-15 04:32:10|176381.4|176291.4|176381.2|176291.2|176381.4|176291.4|176380.7|176290.7|5
1728966740000|2024-10-15 04:32:20|176381.1|176291.1|176380.7|176290.7|176381.2|176291.2|176380.5|176290.5|5
1728966750000|2024-10-15 04:32:30|176380.2|176290.2|176380.8|176290.8|176381.6|176291.6|176380.2|176290.2|4
1728966760000|2024-10-15 04:32:40|176381.2|176291.2|176381|176291|176381.4|176291.4|176380.9|176290.9|4
1728966770000|2024-10-15 04:32:50|176379.4|176289.4|176380.9|176290.9|176380.9|176290.9|176379.4|176289.4|3
1728966780000|2024-10-15 04:33:00|176380.8|176290.8|176380.9|176290.9|176380.9|176290.9|176380.8|176290.8|2
1728966790000|2024-10-15 04:33:10|176381.1|176291.1|176380|176290|176381.1|176291.1|176380|176290|4
1728966800000|2024-10-15 04:33:20|176380.3|176290.3|176380.1|176290.1|176380.3|176290.3|176380.1|176290.1|2
1728966810000|2024-10-15 04:33:30|176380|176290|176380|176290|176380|176290|176380|176290|1
1728966820000|2024-10-15 04:33:40|176379.7|176289.7|176380.2|176290.2|176381.4|176291.4|176379.6|176289.6|7
1728966830000|2024-10-15 04:33:50|176380.3|176290.3|176381|176291|176381|176291|176380.2|176290.2|3
1728966840000|2024-10-15 04:34:00|176380.9|176290.9|176380.2|176290.2|176381|176291|176380.2|176290.2|3
1728966850000|2024-10-15 04:34:10|176379.6|176289.6|176379.6|176289.6|176379.6|176289.6|176379.6|176289.6|1
1728966860000|2024-10-15 04:34:20|176380|176290|176380.3|176290.3|176380.4|176290.4|176380|176290|3
1728966880000|2024-10-15 04:34:40|176381.2|176291.2|176381.2|176291.2|176381.2|176291.2|176381.2|176291.2|1
1728966890000|2024-10-15 04:34:50|176381.1|176291.1|176381.2|176291.2|176381.2|176291.2|176381.1|176291.1|2
1728966900000|2024-10-15 04:35:00|176381.1|176291.1|176380.9|176290.9|176381.1|176291.1|176380.9|176290.9|2
1728966930000|2024-10-15 04:35:30|176381.1|176291.1|176381.1|176291.1|176381.1|176291.1|176381.1|176291.1|1
1728966950000|2024-10-15 04:35:50|176381|176291|176380.9|176290.9|176381|176291|176380.9|176290.9|2
1728966960000|2024-10-15 04:36:00|176380.6|176290.6|176380.4|176290.4|176380.9|176290.9|176380|176290|5
1728966980000|2024-10-15 04:36:20|176380.1|176290.1|176380.4|176290.4|176380.4|176290.4|176380.1|176290.1|2
1728966990000|2024-10-15 04:36:30|176380.5|176290.5|176381.5|176291.5|176381.5|176291.5|176379.5|176289.5|5
1728967000000|2024-10-15 04:36:40|176382|176292|176381|176291|176382|176292|176381|176291|4
1728967010000|2024-10-15 04:36:50|176380.9|176290.9|176380.4|176290.4|176380.9|176290.9|176380.4|176290.4|2
1728967030000|2024-10-15 04:37:10|176380.5|176290.5|176380.4|176290.4|176380.5|176290.5|176380.4|176290.4|2
1728967040000|2024-10-15 04:37:20|176380.6|176290.6|176380.3|176290.3|176380.6|176290.6|176380.3|176290.3|2
1728967050000|2024-10-15 04:37:30|176380.8|176290.8|176380.8|176290.8|176380.9|176290.9|176380.8|176290.8|3
1728967060000|2024-10-15 04:37:40|176380.6|176290.6|176380.8|176290.8|176380.8|176290.8|176380.6|176290.6|2
1728967070000|2024-10-15 04:37:50|176381.1|176291.1|176380.3|176290.3|176381.1|176291.1|176380.1|176290.1|6
1728967080000|2024-10-15 04:38:00|176380.2|176290.2|176380.2|176290.2|176380.2|176290.2|176380.2|176290.2|1
1728967090000|2024-10-15 04:38:10|176379.9|176289.9|176380.2|176290.2|176380.2|176290.2|176379.9|176289.9|2
1728967100000|2024-10-15 04:38:20|176380.3|176290.3|176380.9|176290.9|176380.9|176290.9|176380.3|176290.3|4
1728967120000|2024-10-15 04:38:40|176381|176291|176380.7|176290.7|176381|176291|176380.7|176290.7|4
1728967130000|2024-10-15 04:38:50|176380.3|176290.3|176380.8|176290.8|176381.1|176291.1|176380.3|176290.3|4
1728967140000|2024-10-15 04:39:00|176380.9|176290.9|176380.7|176290.7|176380.9|176290.9|176380.7|176290.7|2
1728967160000|2024-10-15 04:39:20|176381|176291|176381|176291|176381|176291|176380.9|176290.9|3
1728967180000|2024-10-15 04:39:40|176379.6|176289.6|176379.6|176289.6|176379.6|176289.6|176379.6|176289.6|1
1728967190000|2024-10-15 04:39:50|176379.9|176289.9|176379.6|176289.6|176379.9|176289.9|176379.6|176289.6|2
1728967200000|2024-10-15 04:40:00|176379.9|176289.9|176379.6|176289.6|176379.9|176289.9|176379.6|176289.6|2
1728967210000|2024-10-15 04:40:10|176381|176291|176381|176291|176381|176291|176381|176291|1
1728967220000|2024-10-15 04:40:20|176381.7|176291.7|176381|176291|176381.7|176291.7|176381|176291|2
1728967230000|2024-10-15 04:40:30|176380.8|176290.8|176379.4|176289.4|176381|176291|176379.4|176289.4|3
1728967260000|2024-10-15 04:41:00|176379.5|176289.5|176379.4|176289.4|176379.5|176289.5|176379.4|176289.4|2
1728967270000|2024-10-15 04:41:10|176380.9|176290.9|176381.8|176291.8|176381.9|176291.9|176380.9|176290.9|3
1728967280000|2024-10-15 04:41:20|176381.9|176291.9|176381.9|176291.9|176381.9|176291.9|176381.9|176291.9|1
1728967300000|2024-10-15 04:41:40|176380.7|176290.7|176380.9|176290.9|176381|176291|176380.7|176290.7|3
1728967310000|2024-10-15 04:41:50|176380.6|176290.6|176381|176291|176381|176291|176380.6|176290.6|3
1728967320000|2024-10-15 04:42:00|176380.6|176290.6|176380.1|176290.1|176381.8|176291.8|176380.1|176290.1|5
1728967350000|2024-10-15 04:42:30|176380.9|176290.9|176380.1|176290.1|176380.9|176290.9|176380.1|176290.1|2
1728967360000|2024-10-15 04:42:40|176380.2|176290.2|176369.1|176279.1|176380.2|176290.2|176369.1|176279.1|4
1728967370000|2024-10-15 04:42:50|176369|176279|176369|176279|176369|176279|176369|176279|1
1728967380000|2024-10-15 04:43:00|176369.7|176279.7|176369|176279|176369.7|176279.7|176369|176279|2
1728967390000|2024-10-15 04:43:10|176369.1|176279.1|176369|176279|176369.1|176279.1|176369|176279|2
1728967400000|2024-10-15 04:43:20|176370.4|176280.4|176370.3|176280.3|176370.4|176280.4|176370.3|176280.3|2
1728967410000|2024-10-15 04:43:30|176370.4|176280.4|176370.9|176280.9|176370.9|176280.9|176369.1|176279.1|6
1728967420000|2024-10-15 04:43:40|176367.6|176277.6|176367.6|176277.6|176368.4|176278.4|176367.6|176277.6|3
1728967430000|2024-10-15 04:43:50|176367.5|176277.5|176367.4|176277.4|176367.6|176277.6|176367.4|176277.4|4
1728967440000|2024-10-15 04:44:00|176368.8|176278.8|176368.7|176278.7|176368.8|176278.8|176368.7|176278.7|4
1728967450000|2024-10-15 04:44:10|176368.2|176278.2|176370.2|176280.2|176370.8|176280.8|176368.2|176278.2|4
1728967460000|2024-10-15 04:44:20|176370.3|176280.3|176369.8|176279.8|176370.3|176280.3|176369.8|176279.8|4
1728967470000|2024-10-15 04:44:30|176364|176274|176363.8|176273.8|176364|176274|176357.5|176267.5|4
1728967480000|2024-10-15 04:44:40|176364|176274|176363.8|176273.8|176364|176274|176363.8|176273.8|4
1728967490000|2024-10-15 04:44:50|176364.1|176274.1|176363.7|176273.7|176364.1|176274.1|176363.7|176273.7|4
1728967500000|2024-10-15 04:45:00|176367.8|176277.8|176367.6|176277.6|176367.8|176277.8|176367.6|176277.6|2
1728967510000|2024-10-15 04:45:10|176367.8|176277.8|176367.7|176277.7|176367.8|176277.8|176367.6|176277.6|3
1728967520000|2024-10-15 04:45:20|176367.8|176277.8|176366.5|176276.5|176367.8|176277.8|176366.5|176276.5|4
1728967530000|2024-10-15 04:45:30|176366.7|176276.7|176363.9|176273.9|176366.7|176276.7|176361.8|176271.8|6
1728967540000|2024-10-15 04:45:40|176364.2|176274.2|176364|176274|176364.2|176274.2|176364|176274|4
1728967550000|2024-10-15 04:45:50|176364.1|176274.1|176364|176274|176364.1|176274.1|176364|176274|2
1728967560000|2024-10-15 04:46:00|176370.3|176280.3|176371|176281|176371|176281|176370.3|176280.3|3
1728967570000|2024-10-15 04:46:10|176371.3|176281.3|176362.8|176272.8|176371.3|176281.3|176333.3|176243.3|8
1728967580000|2024-10-15 04:46:20|176362.9|176272.9|176362.8|176272.8|176362.9|176272.9|176362.8|176272.8|2
1728967590000|2024-10-15 04:46:30|176362.9|176272.9|176362.9|176272.9|176362.9|176272.9|176362.8|176272.8|3
1728967600000|2024-10-15 04:46:40|176363|176273|176362.8|176272.8|176364.1|176274.1|176362.8|176272.8|4
1728967610000|2024-10-15 04:46:50|176366.4|176276.4|176361.5|176271.5|176366.5|176276.5|176361.5|176271.5|7
1728967620000|2024-10-15 04:47:00|176361.1|176271.1|176361.5|176271.5|176361.7|176271.7|176361.1|176271.1|4
1728967630000|2024-10-15 04:47:10|176361.6|176271.6|176361.6|176271.6|176361.6|176271.6|176361.5|176271.5|3
1728967640000|2024-10-15 04:47:20|176366.5|176276.5|176367.7|176277.7|176367.7|176277.7|176366.5|176276.5|5
1728967650000|2024-10-15 04:47:30|176367.6|176277.6|176367.7|176277.7|176367.7|176277.7|176367.6|176277.6|2
1728967670000|2024-10-15 04:47:50|176370.7|176280.7|176370.6|176280.6|176370.7|176280.7|176370.6|176280.6|2
1728967680000|2024-10-15 04:48:00|176370.1|176280.1|176370.6|176280.6|176370.7|176280.7|176370.1|176280.1|4
1728967690000|2024-10-15 04:48:10|176370.5|176280.5|176370.5|176280.5|176370.5|176280.5|176370.5|176280.5|1
1728967700000|2024-10-15 04:48:20|176369.6|176279.6|176365.5|176275.5|176370.6|176280.6|176365.5|176275.5|3
1728967710000|2024-10-15 04:48:30|176365.6|176275.6|176365.5|176275.5|176365.6|176275.6|176365.1|176275.1|4
1728967730000|2024-10-15 04:48:50|176371.6|176281.6|176370.6|176280.6|176371.6|176281.6|176370.6|176280.6|2
1728967740000|2024-10-15 04:49:00|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|1
1728967750000|2024-10-15 04:49:10|176372.5|176282.5|176367.5|176277.5|176372.5|176282.5|176367.5|176277.5|3
1728967760000|2024-10-15 04:49:20|176367.3|176277.3|176367.5|176277.5|176367.5|176277.5|176367.3|176277.3|4
1728967770000|2024-10-15 04:49:30|176367.4|176277.4|176367.5|176277.5|176367.5|176277.5|176367.4|176277.4|2
1728967790000|2024-10-15 04:49:50|176365.7|176275.7|176365.7|176275.7|176365.7|176275.7|176365.7|176275.7|1
1728967800000|2024-10-15 04:50:00|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|176367.4|176277.4|3
1728967810000|2024-10-15 04:50:10|176367.4|176277.4|176371.9|176281.9|176371.9|176281.9|176367.4|176277.4|2
1728967840000|2024-10-15 04:50:40|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|1
1728967870000|2024-10-15 04:51:10|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|1
1728967880000|2024-10-15 04:51:20|176373.7|176283.7|176373.7|176283.7|176373.7|176283.7|176373.7|176283.7|1
1728967890000|2024-10-15 04:51:30|176371.9|176281.9|176367.5|176277.5|176371.9|176281.9|176367.5|176277.5|2
1728967920000|2024-10-15 04:52:00|176365.8|176275.8|176365.8|176275.8|176365.8|176275.8|176365.8|176275.8|1
1728967930000|2024-10-15 04:52:10|176371.8|176281.8|176371.9|176281.9|176371.9|176281.9|176371.8|176281.8|2
1728967950000|2024-10-15 04:52:30|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|1
1728967960000|2024-10-15 04:52:40|176365.8|176275.8|176365.8|176275.8|176365.8|176275.8|176365.8|176275.8|1
1728967970000|2024-10-15 04:52:50|176367.5|176277.5|176367.5|176277.5|176367.7|176277.7|176367.5|176277.5|3
1728967980000|2024-10-15 04:53:00|176371.9|176281.9|176371.9|176281.9|176372|176282|176371.9|176281.9|3
1728968000000|2024-10-15 04:53:20|176367.2|176277.2|176367.2|176277.2|176367.2|176277.2|176367.2|176277.2|1
1728968010000|2024-10-15 04:53:30|176367.1|176277.1|176367.1|176277.1|176367.4|176277.4|176367.1|176277.1|4
1728968020000|2024-10-15 04:53:40|176367.2|176277.2|176367.2|176277.2|176367.2|176277.2|176367|176277|3
1728968030000|2024-10-15 04:53:50|176367|176277|176367.2|176277.2|176367.2|176277.2|176367|176277|2
1728968040000|2024-10-15 04:54:00|176372|176282|176371.9|176281.9|176372|176282|176371.8|176281.8|4
1728968050000|2024-10-15 04:54:10|176371.7|176281.7|176371.9|176281.9|176371.9|176281.9|176371.7|176281.7|3
1728968060000|2024-10-15 04:54:20|176367.3|176277.3|176367.3|176277.3|176367.3|176277.3|176367.3|176277.3|1
1728968080000|2024-10-15 04:54:40|176366.2|176276.2|176367.3|176277.3|176367.3|176277.3|176366.2|176276.2|2
1728968090000|2024-10-15 04:54:50|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|1
1728968100000|2024-10-15 04:55:00|176371.5|176281.5|176371.9|176281.9|176371.9|176281.9|176371.5|176281.5|4
1728968110000|2024-10-15 04:55:10|176371.3|176281.3|176365.5|176275.5|176371.3|176281.3|176365.5|176275.5|2
1728968130000|2024-10-15 04:55:30|176365.6|176275.6|176365.5|176275.5|176365.6|176275.6|176365.5|176275.5|2
1728968140000|2024-10-15 04:55:40|176371.2|176281.2|176371.2|176281.2|176371.2|176281.2|176371.2|176281.2|1
1728968150000|2024-10-15 04:55:50|176371.3|176281.3|176371.3|176281.3|176371.3|176281.3|176371.3|176281.3|1
1728968160000|2024-10-15 04:56:00|176371.2|176281.2|176371.2|176281.2|176371.2|176281.2|176371.2|176281.2|1
1728968170000|2024-10-15 04:56:10|176365.6|176275.6|176365.6|176275.6|176365.6|176275.6|176365.6|176275.6|1
1728968180000|2024-10-15 04:56:20|176365.5|176275.5|176365.6|176275.6|176365.6|176275.6|176365.5|176275.5|2
1728968190000|2024-10-15 04:56:30|176365.7|176275.7|176365.6|176275.6|176365.7|176275.7|176365.6|176275.6|2
1728968200000|2024-10-15 04:56:40|176371.3|176281.3|176371.3|176281.3|176371.3|176281.3|176371.3|176281.3|1
1728968210000|2024-10-15 04:56:50|176372.6|176282.6|176371.9|176281.9|176372.6|176282.6|176371.9|176281.9|2
1728968220000|2024-10-15 04:57:00|176367.3|176277.3|176367.3|176277.3|176367.3|176277.3|176367.3|176277.3|1
1728968230000|2024-10-15 04:57:10|176365.4|176275.4|176365.4|176275.4|176365.4|176275.4|176365.4|176275.4|1
1728968240000|2024-10-15 04:57:20|176365.5|176275.5|176365.4|176275.4|176365.5|176275.5|176365.4|176275.4|2
1728968250000|2024-10-15 04:57:30|176364.6|176274.6|176365.4|176275.4|176365.5|176275.5|176364.6|176274.6|4
1728968260000|2024-10-15 04:57:40|176373.7|176283.7|176373.7|176283.7|176375.3|176285.3|176373.7|176283.7|3
1728968280000|2024-10-15 04:58:00|176365.9|176275.9|176365.9|176275.9|176365.9|176275.9|176365.9|176275.9|1
1728968290000|2024-10-15 04:58:10|176365.8|176275.8|176367.6|176277.6|176367.6|176277.6|176365.8|176275.8|3
1728968300000|2024-10-15 04:58:20|176367.5|176277.5|176367.6|176277.6|176367.6|176277.6|176367.5|176277.5|2
1728968310000|2024-10-15 04:58:30|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|176371.9|176281.9|1
1728968320000|2024-10-15 04:58:40|176372.7|176282.7|176371.9|176281.9|176372.7|176282.7|176371.9|176281.9|2
1728968330000|2024-10-15 04:58:50|176367.5|176277.5|176367.4|176277.4|176367.5|176277.5|176367.4|176277.4|2
1728968340000|2024-10-15 04:59:00|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|1
1728968360000|2024-10-15 04:59:20|176367.9|176277.9|176367.5|176277.5|176367.9|176277.9|176367.5|176277.5|2
1728968370000|2024-10-15 04:59:30|176371.8|176281.8|176371.9|176281.9|176371.9|176281.9|176371.8|176281.8|2
1728968380000|2024-10-15 04:59:40|176372|176282|176371.9|176281.9|176372|176282|176371.9|176281.9|2
1728968390000|2024-10-15 04:59:50|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|176367.5|176277.5|1
1728968400000|2024-10-15 05:00:00|176375.6|176285.6|176383.4|176293.4|176387.2|176297.2|176365.9|176275.9|10
1728968410000|2024-10-15 05:00:10|176382.6|176292.6|176383.4|176293.4|176383.8|176293.8|176382.6|176292.6|6
1728968420000|2024-10-15 05:00:20|176383|176293|176383.4|176293.4|176383.4|176293.4|176383|176293|2
1728968430000|2024-10-15 05:00:30|176380.8|176290.8|176378.2|176288.2|176380.8|176290.8|176378.2|176288.2|3
1728968440000|2024-10-15 05:00:40|176378|176288|176379.3|176289.3|176379.3|176289.3|176378|176288|6
1728968450000|2024-10-15 05:00:50|176378.8|176288.8|176379|176289|176380|176290|176378.8|176288.8|5
1728968460000|2024-10-15 05:01:00|176377.8|176287.8|176376.5|176286.5|176377.8|176287.8|176376.5|176286.5|4
1728968470000|2024-10-15 05:01:10|176380.8|176290.8|176379.7|176289.7|176380.8|176290.8|176379.5|176289.5|9
1728968480000|2024-10-15 05:01:20|176379.5|176289.5|176379.3|176289.3|176379.7|176289.7|176379|176289|8
1728968490000|2024-10-15 05:01:30|176379.6|176289.6|176379.6|176289.6|176379.6|176289.6|176379.2|176289.2|13
1728968500000|2024-10-15 05:01:40|176379.2|176289.2|176375.4|176285.4|176379.6|176289.6|176375.1|176285.1|10
1728968510000|2024-10-15 05:01:50|176375.5|176285.5|176380.4|176290.4|176380.4|176290.4|176374.9|176284.9|7
1728968520000|2024-10-15 05:02:00|176380.5|176290.5|176380.5|176290.5|176380.5|176290.5|176380.3|176290.3|3
1728968530000|2024-10-15 05:02:10|176380.4|176290.4|176380.4|176290.4|176380.5|176290.5|176380.4|176290.4|3
1728968550000|2024-10-15 05:02:30|176380.3|176290.3|176380.5|176290.5|176380.5|176290.5|176380.3|176290.3|2
1728968560000|2024-10-15 05:02:40|176380.7|176290.7|176380.7|176290.7|176380.7|176290.7|176380.6|176290.6|3
1728968570000|2024-10-15 05:02:50|176380.6|176290.6|176380.6|176290.6|176380.7|176290.7|176380.6|176290.6|3
1728968580000|2024-10-15 05:03:00|176380.7|176290.7|176380.7|176290.7|176380.7|176290.7|176380.7|176290.7|1
1728968590000|2024-10-15 05:03:10|176380.6|176290.6|176380.7|176290.7|176380.7|176290.7|176380.6|176290.6|2
1728968600000|2024-10-15 05:03:20|176380.6|176290.6|176380.6|176290.6|176380.6|176290.6|176380.6|176290.6|1
1728968630000|2024-10-15 05:03:50|176380.7|176290.7|176380.4|176290.4|176380.7|176290.7|176380.4|176290.4|3
1728968640000|2024-10-15 05:04:00|176380.6|176290.6|176380.6|176290.6|176381.2|176291.2|176380.6|176290.6|6
1728968650000|2024-10-15 05:04:10|176380.7|176290.7|176384.4|176294.4|176384.5|176294.5|176380.7|176290.7|3
1728968660000|2024-10-15 05:04:20|176384.5|176294.5|176380.7|176290.7|176384.5|176294.5|176380.7|176290.7|2
1728968670000|2024-10-15 05:04:30|176380.6|176290.6|176378.8|176288.8|176380.6|176290.6|176378.8|176288.8|3
1728968680000|2024-10-15 05:04:40|176378.9|176288.9|176379|176289|176379|176289|176378.9|176288.9|2
1728968690000|2024-10-15 05:04:50|176382.8|176292.8|176382.8|176292.8|176382.8|176292.8|176382.8|176292.8|1
1728968710000|2024-10-15 05:05:10|176382.7|176292.7|176382.7|176292.7|176382.7|176292.7|176382.7|176292.7|1
1728968720000|2024-10-15 05:05:20|176378.8|176288.8|176378.8|176288.8|176378.8|176288.8|176378.8|176288.8|1
1728968740000|2024-10-15 05:05:40|176378.9|176288.9|176382.9|176292.9|176382.9|176292.9|176378.9|176288.9|2
1728968750000|2024-10-15 05:05:50|176382.8|176292.8|176382.8|176292.8|176382.8|176292.8|176382.8|176292.8|1
1728968760000|2024-10-15 05:06:00|176382.9|176292.9|176383|176293|176383|176293|176382.9|176292.9|2
1728968770000|2024-10-15 05:06:10|176379|176289|176379|176289|176379|176289|176379|176289|1
1728968780000|2024-10-15 05:06:20|176378.9|176288.9|176378.9|176288.9|176378.9|176288.9|176378.9|176288.9|1
1728968790000|2024-10-15 05:06:30|176380.1|176290.1|176379|176289|176380.1|176290.1|176379|176289|3
1728968800000|2024-10-15 05:06:40|176382.8|176292.8|176382.7|176292.7|176382.8|176292.8|176382.7|176292.7|2
1728968810000|2024-10-15 05:06:50|176383|176293|176382.7|176292.7|176383|176293|176382.5|176292.5|4
1728968820000|2024-10-15 05:07:00|176382.4|176292.4|176377.6|176287.6|176384|176294|176377.3|176287.3|9
1728968830000|2024-10-15 05:07:10|176380|176290|176380|176290|176380|176290|176378.3|176288.3|8
1728968840000|2024-10-15 05:07:20|176379|176289|176378.6|176288.6|176379|176289|176378.6|176288.6|2
1728968850000|2024-10-15 05:07:30|176378.7|176288.7|176382.3|176292.3|176382.3|176292.3|176378.7|176288.7|3
1728968860000|2024-10-15 05:07:40|176381.9|176291.9|176381.9|176291.9|176381.9|176291.9|176381.9|176291.9|1
1728968880000|2024-10-15 05:08:00|176378.2|176288.2|176378.2|176288.2|176378.2|176288.2|176378.2|176288.2|1
1728968910000|2024-10-15 05:08:30|176382.4|176292.4|176378.9|176288.9|176382.8|176292.8|176378.9|176288.9|3
1728968920000|2024-10-15 05:08:40|176379|176289|176380.7|176290.7|176380.7|176290.7|176379|176289|2
1728968930000|2024-10-15 05:08:50|176380.8|176290.8|176380.8|176290.8|176380.8|176290.8|176380.8|176290.8|1
1728968940000|2024-10-15 05:09:00|176379.2|176289.2|176388.6|176298.6|176388.6|176298.6|176379.2|176289.2|3
1728968950000|2024-10-15 05:09:10|176388.4|176298.4|176388.5|176298.5|176388.8|176298.8|176388.4|176298.4|4
1728968960000|2024-10-15 05:09:20|176388.3|176298.3|176378.5|176288.5|176388.3|176298.3|176378.5|176288.5|5
1728968970000|2024-10-15 05:09:30|176378.9|176288.9|176378.8|176288.8|176380.8|176290.8|176378.3|176288.3|13
1728968980000|2024-10-15 05:09:40|176379|176289|176378.5|176288.5|176379.2|176289.2|176378.5|176288.5|9
1728968990000|2024-10-15 05:09:50|176378.7|176288.7|176378.8|176288.8|176378.8|176288.8|176378.5|176288.5|4
1728969000000|2024-10-15 05:10:00|176378.5|176288.5|176378.8|176288.8|176378.8|176288.8|176378.3|176288.3|6
1728969010000|2024-10-15 05:10:10|176378.5|176288.5|176378.5|176288.5|176378.5|176288.5|176378.5|176288.5|1
1728969020000|2024-10-15 05:10:20|176378.8|176288.8|176378.8|176288.8|176378.8|176288.8|176378.3|176288.3|3
1728969040000|2024-10-15 05:10:40|176378.5|176288.5|176378.8|176288.8|176378.8|176288.8|176378.5|176288.5|6
1728969050000|2024-10-15 05:10:50|176378.3|176288.3|176378.8|176288.8|176378.8|176288.8|176378|176288|12
1728969060000|2024-10-15 05:11:00|176378|176288|176378.8|176288.8|176378.8|176288.8|176378|176288|8
1728969070000|2024-10-15 05:11:10|176378.3|176288.3|176378.8|176288.8|176378.8|176288.8|176378.3|176288.3|8
1728969080000|2024-10-15 05:11:20|176378.5|176288.5|176378.8|176288.8|176379|176289|176378.5|176288.5|4
1728969100000|2024-10-15 05:11:40|176385|176295|176385.6|176295.6|176385.7|176295.7|176384.2|176294.2|4
1728969110000|2024-10-15 05:11:50|176385.5|176295.5|176385.6|176295.6|176385.6|176295.6|176385.5|176295.5|2
1728969120000|2024-10-15 05:12:00|176385.8|176295.8|176386.1|176296.1|176386.1|176296.1|176385.8|176295.8|2
1728969130000|2024-10-15 05:12:10|176388.3|176298.3|176388.3|176298.3|176388.3|176298.3|176388.3|176298.3|1
1728969140000|2024-10-15 05:12:20|176386.1|176296.1|176388.3|176298.3|176388.3|176298.3|176386.1|176296.1|2
1728969150000|2024-10-15 05:12:30|176386.5|176296.5|176388.3|176298.3|176388.3|176298.3|176386|176296|4
1728969160000|2024-10-15 05:12:40|176386|176296|176386.1|176296.1|176386.5|176296.5|176386|176296|5
1728969170000|2024-10-15 05:12:50|176386|176296|176388.6|176298.6|176388.6|176298.6|176385.8|176295.8|4
1728969180000|2024-10-15 05:13:00|176387.4|176297.4|176388.6|176298.6|176388.6|176298.6|176387.4|176297.4|6
1728969190000|2024-10-15 05:13:10|176388.8|176298.8|176388.6|176298.6|176388.8|176298.8|176388.6|176298.6|2
1728969200000|2024-10-15 05:13:20|176388.1|176298.1|176388.1|176298.1|176388.6|176298.6|176388.1|176298.1|5
1728969210000|2024-10-15 05:13:30|176388.6|176298.6|176388.8|176298.8|176388.8|176298.8|176384.7|176294.7|12
1728969220000|2024-10-15 05:13:40|176387.6|176297.6|176388.8|176298.8|176388.8|176298.8|176384.5|176294.5|6
1728969230000|2024-10-15 05:13:50|176389|176299|176389.3|176299.3|176389.3|176299.3|176386.5|176296.5|4
1728969240000|2024-10-15 05:14:00|176386.5|176296.5|176386.5|176296.5|176389.3|176299.3|176386.5|176296.5|7
1728969250000|2024-10-15 05:14:10|176383.6|176293.6|176385.6|176295.6|176389.3|176299.3|176382.9|176292.9|11
1728969260000|2024-10-15 05:14:20|176388.4|176298.4|176388.4|176298.4|176388.4|176298.4|176382.7|176292.7|5
1728969270000|2024-10-15 05:14:30|176385.7|176295.7|176381.3|176291.3|176387.5|176297.5|176381.3|176291.3|11
1728969280000|2024-10-15 05:14:40|176384|176294|176383.7|176293.7|176384|176294|176380.9|176290.9|5
1728969290000|2024-10-15 05:14:50|176381.6|176291.6|176368.9|176278.9|176387.4|176297.4|176368.9|176278.9|4
1728969300000|2024-10-15 05:15:00|176369|176279|176368.8|176278.8|176369|176279|176368.8|176278.8|4
1728969320000|2024-10-15 05:15:20|176369.1|176279.1|176370.3|176280.3|176370.3|176280.3|176368.8|176278.8|4
1728969330000|2024-10-15 05:15:30|176370.4|176280.4|176370.2|176280.2|176370.4|176280.4|176370.2|176280.2|3
1728969350000|2024-10-15 05:15:50|176371|176281|176370.7|176280.7|176371|176281|176370.7|176280.7|2
1728969360000|2024-10-15 05:16:00|176370.9|176280.9|176369.6|176279.6|176370.9|176280.9|176369.6|176279.6|4
1728969370000|2024-10-15 05:16:10|176368.3|176278.3|176368.2|176278.2|176368.3|176278.3|176368.2|176278.2|2
1728969400000|2024-10-15 05:16:40|176364.9|176274.9|176364.6|176274.6|176364.9|176274.9|176364.6|176274.6|2
1728969420000|2024-10-15 05:17:00|176368.2|176278.2|176368.2|176278.2|176368.2|176278.2|176368.2|176278.2|1
1728969440000|2024-10-15 05:17:20|176368.5|176278.5|176368.2|176278.2|176368.5|176278.5|176368.2|176278.2|2
1728969460000|2024-10-15 05:17:40|176367.9|176277.9|176368.2|176278.2|176368.2|176278.2|176364.6|176274.6|5
1728969470000|2024-10-15 05:17:50|176368.1|176278.1|176368.2|176278.2|176368.2|176278.2|176367.6|176277.6|4
1728969490000|2024-10-15 05:18:10|176367.7|176277.7|176368.2|176278.2|176368.2|176278.2|176367.7|176277.7|2
1728969500000|2024-10-15 05:18:20|176367.6|176277.6|176368.2|176278.2|176368.2|176278.2|176367.6|176277.6|2
1728969510000|2024-10-15 05:18:30|176385.2|176295.2|176385.2|176295.2|176385.4|176295.4|176385.2|176295.2|3
1728969520000|2024-10-15 05:18:40|176384.6|176294.6|176385|176295|176385|176295|176384.6|176294.6|2
1728969530000|2024-10-15 05:18:50|176382.6|176292.6|176389.6|176299.6|176389.6|176299.6|176382.5|176292.5|3
1728969540000|2024-10-15 05:19:00|176396.5|176306.5|176395.1|176305.1|176396.5|176306.5|176395.1|176305.1|2
1728969550000|2024-10-15 05:19:10|176396.1|176306.1|176391.5|176301.5|176396.1|176306.1|176391.5|176301.5|3
1728969560000|2024-10-15 05:19:20|176391.6|176301.6|176391.5|176301.5|176391.6|176301.6|176391.5|176301.5|2
1728969570000|2024-10-15 05:19:30|176390.6|176300.6|176391|176301|176391.5|176301.5|176390.6|176300.6|6
1728969580000|2024-10-15 05:19:40|176389.3|176299.3|176389.5|176299.5|176389.5|176299.5|176389.3|176299.3|2
1728969590000|2024-10-15 05:19:50|176393.2|176303.2|176391|176301|176393.2|176303.2|176389.9|176299.9|6
1728969600000|2024-10-15 05:20:00|176393.3|176303.3|176390|176300|176393.3|176303.3|176390|176300|6
1728969610000|2024-10-15 05:20:10|176390.1|176300.1|176388.5|176298.5|176390.1|176300.1|176388.5|176298.5|4
1728969620000|2024-10-15 05:20:20|176390.8|176300.8|176387.5|176297.5|176390.8|176300.8|176387|176297|4
1728969630000|2024-10-15 05:20:30|176386.9|176296.9|176390.3|176300.3|176390.3|176300.3|176384.2|176294.2|7
1728969640000|2024-10-15 05:20:40|176387.8|176297.8|176388|176298|176390.3|176300.3|176387.8|176297.8|5
1728969650000|2024-10-15 05:20:50|176387.5|176297.5|176388.3|176298.3|176390.8|176300.8|176387.5|176297.5|8
1728969660000|2024-10-15 05:21:00|176390.8|176300.8|176389.5|176299.5|176390.8|176300.8|176389.1|176299.1|3
1728969670000|2024-10-15 05:21:10|176390.3|176300.3|176391.4|176301.4|176391.4|176301.4|176390.3|176300.3|2
1728969680000|2024-10-15 05:21:20|176389.2|176299.2|176389.1|176299.1|176391.4|176301.4|176389.1|176299.1|4
1728969690000|2024-10-15 05:21:30|176389.2|176299.2|176389.2|176299.2|176389.2|176299.2|176389.2|176299.2|1
1728969710000|2024-10-15 05:21:50|176391.4|176301.4|176390.7|176300.7|176392.9|176302.9|176390.7|176300.7|3
1728969720000|2024-10-15 05:22:00|176392.9|176302.9|176390|176300|176392.9|176302.9|176389.7|176299.7|5
1728969730000|2024-10-15 05:22:10|176389.6|176299.6|176389.5|176299.5|176389.6|176299.6|176389.5|176299.5|2
1728969750000|2024-10-15 05:22:30|176389.6|176299.6|176389.6|176299.6|176389.6|176299.6|176386.1|176296.1|3
1728969760000|2024-10-15 05:22:40|176389.5|176299.5|176390.5|176300.5|176391.5|176301.5|176389.5|176299.5|3
1728969770000|2024-10-15 05:22:50|176391.8|176301.8|176391.8|176301.8|176394.1|176304.1|176391.8|176301.8|5
1728969780000|2024-10-15 05:23:00|176394.1|176304.1|176392.6|176302.6|176394.1|176304.1|176392.6|176302.6|2
1728969790000|2024-10-15 05:23:10|176393|176303|176389.8|176299.8|176393|176303|176389.8|176299.8|6
1728969800000|2024-10-15 05:23:20|176388.6|176298.6|176384.8|176294.8|176391.8|176301.8|176384.3|176294.3|13
1728969810000|2024-10-15 05:23:30|176385.6|176295.6|176387.1|176297.1|176388.3|176298.3|176384.3|176294.3|11
1728969820000|2024-10-15 05:23:40|176385.1|176295.1|176386.8|176296.8|176386.8|176296.8|176385.1|176295.1|4
1728969830000|2024-10-15 05:23:50|176388.5|176298.5|176385.8|176295.8|176388.6|176298.6|176385.8|176295.8|3
1728969840000|2024-10-15 05:24:00|176389.6|176299.6|176380.6|176290.6|176389.6|176299.6|176380.6|176290.6|4
1728969850000|2024-10-15 05:24:10|176380.5|176290.5|176380.6|176290.6|176380.6|176290.6|176380.5|176290.5|2
1728969860000|2024-10-15 05:24:20|176384.6|176294.6|176381.7|176291.7|176384.6|176294.6|176381.7|176291.7|2
1728969870000|2024-10-15 05:24:30|176383.6|176293.6|176382.4|176292.4|176383.6|176293.6|176381.8|176291.8|7
1728969880000|2024-10-15 05:24:40|176380.8|176290.8|176380.8|176290.8|176380.9|176290.9|176380.8|176290.8|3
1728969890000|2024-10-15 05:24:50|176387.1|176297.1|176384.1|176294.1|176389.6|176299.6|176384.1|176294.1|3
1728969900000|2024-10-15 05:25:00|176387.9|176297.9|176390.6|176300.6|176390.6|176300.6|176384|176294|8
1728969910000|2024-10-15 05:25:10|176387.8|176297.8|176395|176305|176395|176305|176384.4|176294.4|6
1728969920000|2024-10-15 05:25:20|176395.8|176305.8|176396.2|176306.2|176396.2|176306.2|176395.8|176305.8|2
1728969930000|2024-10-15 05:25:30|176396.1|176306.1|176396.6|176306.6|176397.5|176307.5|176394.9|176304.9|8
1728969940000|2024-10-15 05:25:40|176391.1|176301.1|176381|176291|176392.8|176302.8|176381|176291|11
1728969950000|2024-10-15 05:25:50|176380.9|176290.9|176380.8|176290.8|176380.9|176290.9|176380.8|176290.8|2
1728970000000|2024-10-15 05:26:40|176380.6|176290.6|176380.3|176290.3|176380.6|176290.6|176380.3|176290.3|3
1728970010000|2024-10-15 05:26:50|176380.4|176290.4|176380.4|176290.4|176380.4|176290.4|176380.1|176290.1|3
1728970020000|2024-10-15 05:27:00|176380.6|176290.6|176380.3|176290.3|176380.6|176290.6|176380.2|176290.2|4
1728970030000|2024-10-15 05:27:10|176380.4|176290.4|176380.4|176290.4|176380.4|176290.4|176380|176290|3
1728970040000|2024-10-15 05:27:20|176380|176290|176379.7|176289.7|176380.4|176290.4|176379.7|176289.7|15
1728970050000|2024-10-15 05:27:30|176380.4|176290.4|176379.7|176289.7|176380.4|176290.4|176379.7|176289.7|10
1728970060000|2024-10-15 05:27:40|176380.2|176290.2|176380.2|176290.2|176380.2|176290.2|176379.6|176289.6|7
1728970070000|2024-10-15 05:27:50|176379.2|176289.2|176379.5|176289.5|176380.2|176290.2|176379.2|176289.2|5
1728970080000|2024-10-15 05:28:00|176380.2|176290.2|176380.2|176290.2|176380.2|176290.2|176379.5|176289.5|3
1728970090000|2024-10-15 05:28:10|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|1
1728970100000|2024-10-15 05:28:20|176380.2|176290.2|176380.1|176290.1|176380.2|176290.2|176380.1|176290.1|2
1728970110000|2024-10-15 05:28:30|176380|176290|176380.1|176290.1|176380.1|176290.1|176380|176290|2
1728970150000|2024-10-15 05:29:10|176388.1|176298.1|176388.1|176298.1|176388.1|176298.1|176388.1|176298.1|1
1728970160000|2024-10-15 05:29:20|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|176380|176290|3
1728970180000|2024-10-15 05:29:40|176379.2|176289.2|176378.9|176288.9|176379.2|176289.2|176378.9|176288.9|2
1728970190000|2024-10-15 05:29:50|176379.2|176289.2|176401.8|176311.8|176406.3|176316.3|176379.2|176289.2|6
1728970200000|2024-10-15 05:30:00|176401.2|176311.2|176399.1|176309.1|176401.2|176311.2|176398.4|176308.4|7
1728970210000|2024-10-15 05:30:10|176395.1|176305.1|176397.7|176307.7|176398.1|176308.1|176394.9|176304.9|15
1728970220000|2024-10-15 05:30:20|176396.3|176306.3|176398.1|176308.1|176398.7|176308.7|176392.6|176302.6|8
1728970230000|2024-10-15 05:30:30|176397.6|176307.6|176399.5|176309.5|176399.6|176309.6|176395.1|176305.1|9
1728970240000|2024-10-15 05:30:40|176399.3|176309.3|176396.2|176306.2|176399.6|176309.6|176396.2|176306.2|9
1728970250000|2024-10-15 05:30:50|176399.3|176309.3|176396.5|176306.5|176399.3|176309.3|176392.2|176302.2|7
1728970260000|2024-10-15 05:31:00|176395.9|176305.9|176391.8|176301.8|176395.9|176305.9|176388|176298|13
1728970270000|2024-10-15 05:31:10|176395.1|176305.1|176395.4|176305.4|176395.4|176305.4|176391|176301|14
1728970280000|2024-10-15 05:31:20|176392.9|176302.9|176393.4|176303.4|176396|176306|176392.9|176302.9|11
1728970290000|2024-10-15 05:31:30|176395.4|176305.4|176393.4|176303.4|176395.4|176305.4|176392.8|176302.8|17
1728970300000|2024-10-15 05:31:40|176395.6|176305.6|176390.8|176300.8|176395.6|176305.6|176390.5|176300.5|11
1728970310000|2024-10-15 05:31:50|176393.8|176303.8|176390.7|176300.7|176393.8|176303.8|176387.4|176297.4|13
1728970320000|2024-10-15 05:32:00|176393.4|176303.4|176391.4|176301.4|176398.8|176308.8|176389.2|176299.2|15
1728970330000|2024-10-15 05:32:10|176388.6|176298.6|176392.8|176302.8|176396.3|176306.3|176388.6|176298.6|13
1728970340000|2024-10-15 05:32:20|176394.8|176304.8|176395|176305|176395.1|176305.1|176392.7|176302.7|14
1728970350000|2024-10-15 05:32:30|176392.8|176302.8|176392.7|176302.7|176395|176305|176392.7|176302.7|7
1728970360000|2024-10-15 05:32:40|176390.2|176300.2|176390.7|176300.7|176392.7|176302.7|176387.1|176297.1|9
1728970370000|2024-10-15 05:32:50|176389.7|176299.7|176382.1|176292.1|176389.7|176299.7|176377.2|176287.2|14
1728970390000|2024-10-15 05:33:10|176382|176292|176382.1|176292.1|176382.2|176292.2|176382|176292|4
1728970400000|2024-10-15 05:33:20|176379|176289|176379|176289|176379|176289|176379|176289|1
1728970410000|2024-10-15 05:33:30|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|1
1728970420000|2024-10-15 05:33:40|176379|176289|176379|176289|176379|176289|176379|176289|1
1728970430000|2024-10-15 05:33:50|176379.1|176289.1|176379.1|176289.1|176379.2|176289.2|176379|176289|4
1728970440000|2024-10-15 05:34:00|176379.2|176289.2|176379.2|176289.2|176379.2|176289.2|176379.2|176289.2|1
1728970460000|2024-10-15 05:34:20|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|1
1728970470000|2024-10-15 05:34:30|176379|176289|176379.1|176289.1|176379.1|176289.1|176379|176289|2
1728970480000|2024-10-15 05:34:40|176379|176289|176379.4|176289.4|176379.4|176289.4|176379|176289|2
1728970490000|2024-10-15 05:34:50|176379.5|176289.5|176379.5|176289.5|176379.5|176289.5|176379.5|176289.5|1
1728970510000|2024-10-15 05:35:10|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|1
1728970520000|2024-10-15 05:35:20|176379|176289|176378.9|176288.9|176379|176289|176378.9|176288.9|2
1728970530000|2024-10-15 05:35:30|176379|176289|176378.9|176288.9|176379|176289|176378.9|176288.9|2
1728970540000|2024-10-15 05:35:40|176378.5|176288.5|176378.6|176288.6|176378.6|176288.6|176378.5|176288.5|2
1728970550000|2024-10-15 05:35:50|176378.7|176288.7|176388.8|176298.8|176388.8|176298.8|176378.7|176288.7|2
1728970560000|2024-10-15 05:36:00|176389|176299|176387.8|176297.8|176389.3|176299.3|176387.8|176297.8|4
1728970570000|2024-10-15 05:36:10|176388.8|176298.8|176391.6|176301.6|176391.6|176301.6|176388.8|176298.8|2
1728970580000|2024-10-15 05:36:20|176387.4|176297.4|176375.3|176285.3|176391.6|176301.6|176375.3|176285.3|6
1728970590000|2024-10-15 05:36:30|176380|176290|176375.4|176285.4|176380|176290|176370.8|176280.8|4
1728970600000|2024-10-15 05:36:40|176375.5|176285.5|176372|176282|176375.6|176285.6|176372|176282|4
1728970610000|2024-10-15 05:36:50|176372.3|176282.3|176372.4|176282.4|176372.4|176282.4|176372.3|176282.3|2
1728970620000|2024-10-15 05:37:00|176371.3|176281.3|176371.2|176281.2|176371.3|176281.3|176371.2|176281.2|2
1728970640000|2024-10-15 05:37:20|176371.3|176281.3|176369.5|176279.5|176371.3|176281.3|176369.5|176279.5|3
1728970650000|2024-10-15 05:37:30|176368.9|176278.9|176319.9|176229.9|176368.9|176278.9|176319.9|176229.9|12
1728970660000|2024-10-15 05:37:40|176317.7|176227.7|176310.8|176220.8|176317.7|176227.7|176309.5|176219.5|6
1728970670000|2024-10-15 05:37:50|176309.8|176219.8|176312.5|176222.5|176312.5|176222.5|176308|176218|12
1728970680000|2024-10-15 05:38:00|176309.7|176219.7|176297.4|176207.4|176309.7|176219.7|176297.4|176207.4|6
1728970690000|2024-10-15 05:38:10|176293.5|176203.5|176293.4|176203.4|176296.6|176206.6|176293.4|176203.4|4
1728970710000|2024-10-15 05:38:30|176296.3|176206.3|176293.4|176203.4|176296.3|176206.3|176292.7|176202.7|3
1728970720000|2024-10-15 05:38:40|176296.3|176206.3|176326.8|176236.8|176330.5|176240.5|176296.3|176206.3|14
1728970730000|2024-10-15 05:38:50|176329.2|176239.2|176328.5|176238.5|176329.2|176239.2|176327|176237|14
1728970740000|2024-10-15 05:39:00|176328.4|176238.4|176326.2|176236.2|176328.4|176238.4|176324.6|176234.6|12
1728970750000|2024-10-15 05:39:10|176325.4|176235.4|176325.4|176235.4|176325.5|176235.5|176323|176233|6
1728970760000|2024-10-15 05:39:20|176322.4|176232.4|176320.3|176230.3|176322.4|176232.4|176320.3|176230.3|4
1728970770000|2024-10-15 05:39:30|176320.2|176230.2|176309.2|176219.2|176321.3|176231.3|176309.2|176219.2|15
1728970780000|2024-10-15 05:39:40|176310.3|176220.3|176345|176215|176354.1|176224.1|176309.3|176215|25
1728970790000|2024-10-15 05:39:50|176348.1|176218.1|176352.8|176222.8|176354.1|176224.1|176348.1|176218.1|11
1728970800000|2024-10-15 05:40:00|176346.9|176216.9|176301.8|176211.8|176346.9|176216.9|176301.8|176205.2|5
1728970810000|2024-10-15 05:40:10|176301.9|176211.9|176301.7|176211.7|176304|176214|176300.9|176210.9|6
1728970820000|2024-10-15 05:40:20|176301.8|176211.8|176300.8|176210.8|176301.8|176211.8|176300.8|176210.8|3
1728970830000|2024-10-15 05:40:30|176340.4|176250.4|176354.5|176264.5|176359.7|176269.7|176340.4|176250.4|6
1728970840000|2024-10-15 05:40:40|176353.1|176263.1|176350.5|176260.5|176353.1|176263.1|176349.5|176259.5|7
1728970850000|2024-10-15 05:40:50|176347.9|176257.9|176346.7|176256.7|176347.9|176257.9|176346.7|176256.7|2
1728970860000|2024-10-15 05:41:00|176346.5|176256.5|176346.5|176256.5|176346.5|176256.5|176346.5|176256.5|1
1728970870000|2024-10-15 05:41:10|176365.7|176235.7|176363.1|176233.1|176365.7|176235.7|176359.7|176229.7|7
1728970880000|2024-10-15 05:41:20|176362.1|176232.1|176361|176231|176362.1|176232.1|176360.1|176230.1|3
1728970890000|2024-10-15 05:41:30|176360.2|176230.2|176360.2|176230.2|176360.3|176230.3|176360.2|176230.2|5
1728970900000|2024-10-15 05:41:40|176355|176225|176355|176225|176355.1|176225.1|176355|176225|3
1728970910000|2024-10-15 05:41:50|176354.5|176224.5|176354.9|176224.9|176355|176225|176354.5|176224.5|6
1728970920000|2024-10-15 05:42:00|176356.5|176226.5|176356.9|176226.9|176358.3|176228.3|176356.3|176226.3|5
1728970930000|2024-10-15 05:42:10|176356.8|176226.8|176356.9|176226.9|176357|176227|176356.8|176226.8|3
1728970940000|2024-10-15 05:42:20|176357|176227|176355.5|176225.5|176357|176227|176355.5|176225.5|3
1728970950000|2024-10-15 05:42:30|176356|176226|176350.1|176220.1|176356.1|176226.1|176350.1|176220.1|5
1728970960000|2024-10-15 05:42:40|176348.1|176218.1|176348.1|176218.1|176348.2|176218.2|176348.1|176218.1|3
1728970970000|2024-10-15 05:42:50|176348.2|176218.2|176348.2|176218.2|176348.2|176218.2|176348.2|176218.2|1
1728970980000|2024-10-15 05:43:00|176348|176218|176362.4|176232.4|176375.1|176245.1|176347.2|176217.2|10
1728970990000|2024-10-15 05:43:10|176362.2|176232.2|176362.2|176232.2|176362.3|176232.3|176362.2|176232.2|3
1728971000000|2024-10-15 05:43:20|176362.5|176232.5|176385.2|176255.2|176385.2|176255.2|176362.2|176232.2|6
1728971010000|2024-10-15 05:43:30|176373.7|176243.7|176361.1|176231.1|176373.7|176243.7|176361.1|176231.1|5
1728971020000|2024-10-15 05:43:40|176361.3|176231.3|176361.5|176231.5|176361.8|176231.8|176360.4|176230.4|7
1728971030000|2024-10-15 05:43:50|176361.3|176231.3|176361.4|176231.4|176361.9|176231.9|176361.3|176231.3|4
1728971040000|2024-10-15 05:44:00|176360.7|176230.7|176358.8|176228.8|176360.7|176230.7|176358.7|176228.7|3
1728971060000|2024-10-15 05:44:20|176360.7|176230.7|176360.7|176230.7|176360.7|176230.7|176360.7|176230.7|1
1728971070000|2024-10-15 05:44:30|176360.8|176230.8|176360.7|176230.7|176360.8|176230.8|176360.7|176230.7|2
1728971080000|2024-10-15 05:44:40|176360.8|176230.8|176360.5|176230.5|176361.1|176231.1|176360.5|176230.5|4
1728971090000|2024-10-15 05:44:50|176357.6|176227.6|176359.4|176229.4|176359.4|176229.4|176356.9|176226.9|3
1728971100000|2024-10-15 05:45:00|176356.9|176226.9|176359.4|176229.4|176359.4|176229.4|176356.9|176226.9|2
1728971110000|2024-10-15 05:45:10|176356.9|176226.9|176356.9|176226.9|176359.8|176229.8|176356.9|176226.9|4
1728971120000|2024-10-15 05:45:20|176359.2|176229.2|176345.6|176215.6|176359.8|176229.8|176345.6|176215.6|5
1728971130000|2024-10-15 05:45:30|176345.5|176215.5|176345.6|176215.6|176345.6|176215.6|176345.5|176215.5|2
1728971140000|2024-10-15 05:45:40|176343.8|176213.8|176343.8|176213.8|176343.8|176213.8|176343.8|176213.8|1
1728971150000|2024-10-15 05:45:50|176344.1|176214.1|176361|176231|176361.2|176231.2|176341.4|176211.4|10
1728971160000|2024-10-15 05:46:00|176365|176235|176365.4|176235.4|176367.7|176237.7|176362.7|176232.7|5
1728971170000|2024-10-15 05:46:10|176364.8|176234.8|176365.1|176235.1|176368.2|176238.2|176364.6|176234.6|4
1728971180000|2024-10-15 05:46:20|176364.6|176234.6|176360.2|176230.2|176364.6|176234.6|176360|176230|6
1728971190000|2024-10-15 05:46:30|176363.9|176233.9|176365|176235|176366.3|176236.3|176363.5|176233.5|6
1728971200000|2024-10-15 05:46:40|176364.7|176234.7|176364.7|176234.7|176364.7|176234.7|176364.7|176234.7|1
1728971210000|2024-10-15 05:46:50|176364.6|176234.6|176364.9|176234.9|176364.9|176234.9|176364.6|176234.6|2
1728971220000|2024-10-15 05:47:00|176364.4|176234.4|176359.1|176229.1|176364.4|176234.4|176358.1|176228.1|8
1728971230000|2024-10-15 05:47:10|176361.1|176231.1|176360.2|176230.2|176362.8|176232.8|176359.1|176229.1|5
1728971240000|2024-10-15 05:47:20|176359.7|176229.7|176361.4|176231.4|176361.4|176231.4|176359.3|176229.3|4
1728971250000|2024-10-15 05:47:30|176361.5|176231.5|176361.4|176231.4|176361.5|176231.5|176361.4|176231.4|2
1728971260000|2024-10-15 05:47:40|176361.5|176231.5|176395.1|176305.1|176403.7|176313.7|176361.4|176231.4|10
1728971270000|2024-10-15 05:47:50|176397.1|176307.1|176391.1|176301.1|176397.1|176307.1|176391.1|176301.1|12
1728971280000|2024-10-15 05:48:00|176393.7|176303.7|176391.4|176301.4|176394|176304|176391.1|176301.1|7
1728971290000|2024-10-15 05:48:10|176386.9|176296.9|176384.6|176294.6|176386.9|176296.9|176384.6|176294.6|2
1728971300000|2024-10-15 05:48:20|176382.8|176292.8|176384.8|176294.8|176386.3|176296.3|176382.5|176292.5|5
1728971310000|2024-10-15 05:48:30|176384.9|176294.9|176388.4|176298.4|176388.4|176298.4|176384.3|176294.3|6
1728971320000|2024-10-15 05:48:40|176388.7|176298.7|176389.4|176299.4|176389.4|176299.4|176388.7|176298.7|3
1728971330000|2024-10-15 05:48:50|176408.6|176278.6|176404.9|176274.9|176408.6|176278.6|176404.9|176274.9|3
1728971340000|2024-10-15 05:49:00|176405.9|176275.9|176395.2|176265.2|176405.9|176275.9|176395.2|176265.2|3
1728971350000|2024-10-15 05:49:10|176394|176264|176404.1|176274.1|176405.4|176275.4|176394|176264|6
1728971360000|2024-10-15 05:49:20|176405.1|176275.1|176395.5|176265.5|176405.1|176275.1|176387.2|176257.2|5
1728971370000|2024-10-15 05:49:30|176396.6|176266.6|176406.4|176276.4|176406.4|176276.4|176396.6|176266.6|2
1728971380000|2024-10-15 05:49:40|176405.3|176275.3|176408.1|176278.1|176408.2|176278.2|176405.3|176275.3|5
1728971390000|2024-10-15 05:49:50|176406.3|176276.3|176405.7|176275.7|176406.3|176276.3|176405.7|176275.7|2
1728971400000|2024-10-15 05:50:00|176404.5|176274.5|176404.5|176274.5|176404.7|176274.7|176404.5|176274.5|3
1728971410000|2024-10-15 05:50:10|176401.5|176271.5|176401.4|176271.4|176401.5|176271.5|176401.4|176271.4|2
1728971420000|2024-10-15 05:50:20|176404.4|176274.4|176404.3|176274.3|176404.4|176274.4|176403.5|176273.5|5
1728971430000|2024-10-15 05:50:30|176408.9|176278.9|176403.9|176273.9|176408.9|176278.9|176403.9|176273.9|3
1728971440000|2024-10-15 05:50:40|176401.6|176271.6|176391.3|176261.3|176401.6|176271.6|176391.3|176261.3|3
1728971450000|2024-10-15 05:50:50|176389.5|176259.5|176397.7|176267.7|176397.7|176267.7|176389.5|176259.5|3
1728971460000|2024-10-15 05:51:00|176397.5|176267.5|176399.4|176269.4|176399.5|176269.5|176397.5|176267.5|5
1728971470000|2024-10-15 05:51:10|176399.5|176269.5|176361.9|176271.9|176399.5|176271.9|176361.9|176269.5|2
1728971480000|2024-10-15 05:51:20|176361.7|176271.7|176361.5|176271.5|176361.7|176271.7|176361.4|176271.4|3
1728971500000|2024-10-15 05:51:40|176361.4|176271.4|176355.1|176265.1|176361.4|176271.4|176355.1|176265.1|2
1728971510000|2024-10-15 05:51:50|176354.2|176264.2|176355.1|176265.1|176355.1|176265.1|176354.2|176264.2|2
1728971520000|2024-10-15 05:52:00|176354.9|176264.9|176355.1|176265.1|176355.2|176265.2|176354.9|176264.9|4
1728971530000|2024-10-15 05:52:10|176355.6|176265.6|176353.1|176263.1|176355.8|176265.8|176353.1|176263.1|3
1728971550000|2024-10-15 05:52:30|176353.2|176263.2|176353.2|176263.2|176353.2|176263.2|176353.2|176263.2|1
1728971560000|2024-10-15 05:52:40|176351.8|176261.8|176351.8|176261.8|176351.8|176261.8|176351.8|176261.8|1
1728971580000|2024-10-15 05:53:00|176351.1|176261.1|176279.3|176189.3|176351.8|176261.8|176269.9|176179.9|11
1728971600000|2024-10-15 05:53:20|176279.2|176189.2|176279.2|176189.2|176279.2|176189.2|176279.2|176189.2|1
1728971610000|2024-10-15 05:53:30|176276.1|176186.1|176279.4|176189.4|176282.2|176192.2|176275.4|176185.4|6
1728971620000|2024-10-15 05:53:40|176279.2|176189.2|176279.4|176189.4|176279.4|176189.4|176279.2|176189.2|2
1728971630000|2024-10-15 05:53:50|176274|176184|176274|176184|176274|176184|176271|176181|3
1728971640000|2024-10-15 05:54:00|176274.2|176184.2|176274|176184|176274.2|176184.2|176273.9|176183.9|4
1728971650000|2024-10-15 05:54:10|176271.7|176181.7|176271.7|176181.7|176271.7|176181.7|176271.7|176181.7|1
1728971660000|2024-10-15 05:54:20|176271.6|176181.6|176271.7|176181.7|176271.8|176181.8|176271.6|176181.6|4
1728971670000|2024-10-15 05:54:30|176269.5|176179.5|176269.4|176179.4|176269.5|176179.5|176269.4|176179.4|2
1728971680000|2024-10-15 05:54:40|176269.3|176179.3|176269.4|176179.4|176269.4|176179.4|176269.3|176179.3|2
1728971690000|2024-10-15 05:54:50|176269.5|176179.5|176269.4|176179.4|176269.5|176179.5|176269.4|176179.4|4
1728971700000|2024-10-15 05:55:00|176271.7|176181.7|176327.1|176237.1|176327.1|176237.1|176271.7|176181.7|6
1728971710000|2024-10-15 05:55:10|176326.6|176236.6|176326.5|176236.5|176326.6|176236.6|176321.6|176231.6|15
1728971720000|2024-10-15 05:55:20|176322.9|176232.9|176326.1|176236.1|176326.3|176236.3|176321.1|176231.1|15
1728971730000|2024-10-15 05:55:30|176323.7|176233.7|176322.7|176232.7|176323.7|176233.7|176321.6|176231.6|14
1728971740000|2024-10-15 05:55:40|176321.9|176231.9|176321.3|176231.3|176324.7|176234.7|176321.3|176231.3|5
1728971750000|2024-10-15 05:55:50|176320.9|176230.9|176322|176232|176322|176232|176320.8|176230.8|3
1728971760000|2024-10-15 05:56:00|176321.9|176231.9|176321.8|176231.8|176324.3|176234.3|176321.8|176231.8|5
1728971770000|2024-10-15 05:56:10|176323.5|176233.5|176321.6|176231.6|176323.5|176233.5|176321.6|176231.6|4
1728971780000|2024-10-15 05:56:20|176321.4|176231.4|176323.3|176233.3|176323.3|176233.3|176321.4|176231.4|6
1728971790000|2024-10-15 05:56:30|176327.3|176237.3|176327.4|176237.4|176329.2|176239.2|176326.9|176236.9|19
1728971800000|2024-10-15 05:56:40|176329.2|176239.2|176326.6|176236.6|176329.2|176239.2|176326.6|176236.6|11
1728971810000|2024-10-15 05:56:50|176326.5|176236.5|176326.6|176236.6|176328.4|176238.4|176326.5|176236.5|4
1728971820000|2024-10-15 05:57:00|176325.5|176235.5|176325|176235|176325.5|176235.5|176322.3|176232.3|8
1728971830000|2024-10-15 05:57:10|176322.2|176232.2|176321.8|176231.8|176323.9|176233.9|176321.8|176231.8|4
1728971840000|2024-10-15 05:57:20|176324.8|176234.8|176323.7|176233.7|176324.8|176234.8|176323.3|176233.3|6
1728971850000|2024-10-15 05:57:30|176323.8|176233.8|176324.3|176234.3|176326.5|176236.5|176323.8|176233.8|6
1728971860000|2024-10-15 05:57:40|176323.8|176233.8|176325.3|176235.3|176325.3|176235.3|176321.4|176231.4|6
1728971870000|2024-10-15 05:57:50|176323.3|176233.3|176346|176216|176346|176233.3|176323.3|176213.1|4
1728971880000|2024-10-15 05:58:00|176348.4|176218.4|176349.4|176219.4|176349.4|176219.4|176348.4|176218.4|2
1728971890000|2024-10-15 05:58:10|176346.4|176216.4|176328.5|176198.5|176349.4|176219.4|176326.4|176196.4|10
1728971900000|2024-10-15 05:58:20|176326.4|176196.4|176324.3|176194.3|176326.4|176196.4|176324.3|176194.3|5
1728971910000|2024-10-15 05:58:30|176325.6|176195.6|176305.6|176215.6|176325.6|176215.6|176300.5|176195.6|3
1728971920000|2024-10-15 05:58:40|176305.4|176215.4|176297.2|176207.2|176311.6|176221.6|176297.2|176207.2|5
1728971930000|2024-10-15 05:58:50|176297.4|176207.4|176292|176202|176297.6|176207.6|176292|176202|4
1728971940000|2024-10-15 05:59:00|176289.3|176199.3|176291.8|176201.8|176291.9|176201.9|176289.1|176199.1|5
1728971950000|2024-10-15 05:59:10|176319.1|176229.1|176318.8|176228.8|176319.1|176229.1|176318.6|176228.6|3
1728971960000|2024-10-15 05:59:20|176319|176229|176318.8|176228.8|176319|176229|176318.8|176228.8|4
1728971970000|2024-10-15 05:59:30|176318.6|176228.6|176319.8|176229.8|176319.9|176229.9|176318.6|176228.6|6
1728971980000|2024-10-15 05:59:40|176337.7|176247.7|176353.9|176263.9|176353.9|176263.9|176337.7|176247.7|3
1728971990000|2024-10-15 05:59:50|176388.6|176298.6|176345.6|176255.6|176388.6|176298.6|176342.3|176252.3|16
1728972000000|2024-10-15 06:00:00|176342.6|176252.6|176355.2|176265.2|176355.2|176265.2|176342.6|176252.6|4
1728972010000|2024-10-15 06:00:10|176353.9|176263.9|176351.6|176261.6|176354.4|176264.4|176351.6|176261.6|6
1728972020000|2024-10-15 06:00:20|176352.1|176262.1|176353.9|176263.9|176353.9|176263.9|176352.1|176262.1|3
1728972030000|2024-10-15 06:00:30|176356.3|176266.3|176353.8|176263.8|176357.1|176267.1|176353.2|176263.2|5
1728972040000|2024-10-15 06:00:40|176354|176264|176350.5|176260.5|176354|176264|176350.5|176260.5|3
1728972050000|2024-10-15 06:00:50|176350.4|176260.4|176351|176261|176351.2|176261.2|176350.4|176260.4|6
1728972060000|2024-10-15 06:01:00|176359.3|176269.3|176357.1|176267.1|176361.6|176271.6|176356.2|176266.2|5
1728972070000|2024-10-15 06:01:10|176359.8|176269.8|176411.6|176321.6|176429.3|176339.3|176359.8|176269.8|17
1728972080000|2024-10-15 06:01:20|176427.9|176337.9|176420.8|176330.8|176433.2|176343.2|176408|176318|29
1728972090000|2024-10-15 06:01:30|176408.2|176318.2|176418.5|176328.5|176429.9|176339.9|176408.2|176318.2|30
1728972100000|2024-10-15 06:01:40|176410.2|176320.2|176404.6|176314.6|176430.8|176340.8|176402.8|176312.8|18
1728972110000|2024-10-15 06:01:50|176404.7|176314.7|176404.7|176314.7|176404.7|176314.7|176404.7|176314.7|1
1728972120000|2024-10-15 06:02:00|176404.4|176314.4|176403.6|176313.6|176404.7|176314.7|176403.6|176313.6|3
1728972130000|2024-10-15 06:02:10|176404.8|176314.8|176406.4|176316.4|176406.4|176316.4|176400.9|176310.9|6
1728972140000|2024-10-15 06:02:20|176406.2|176316.2|176399.8|176309.8|176406.3|176316.3|176399.8|176309.8|3
1728972150000|2024-10-15 06:02:30|176398.9|176308.9|176399.4|176309.4|176399.4|176309.4|176398.9|176308.9|2
1728972160000|2024-10-15 06:02:40|176393.8|176303.8|176393.8|176303.8|176393.8|176303.8|176393.8|176303.8|1
1728972170000|2024-10-15 06:02:50|176394.3|176304.3|176400.6|176310.6|176400.6|176310.6|176394.3|176304.3|2
1728972180000|2024-10-15 06:03:00|176400.2|176310.2|176409.2|176319.2|176412.6|176322.6|176400.2|176310.2|10
1728972190000|2024-10-15 06:03:10|176408.4|176318.4|176407.8|176317.8|176410.9|176320.9|176401.3|176311.3|7
1728972200000|2024-10-15 06:03:20|176439.7|176349.7|176411.1|176321.1|176439.7|176349.7|176411.1|176321.1|8
1728972210000|2024-10-15 06:03:30|176413.4|176323.4|176412|176322|176413.4|176323.4|176410.5|176320.5|4
1728972220000|2024-10-15 06:03:40|176412.3|176322.3|176412|176322|176412.3|176322.3|176412|176322|4
1728972230000|2024-10-15 06:03:50|176411.5|176321.5|176414.8|176324.8|176414.8|176324.8|176411.5|176321.5|4
1728972240000|2024-10-15 06:04:00|176415|176325|176414.7|176324.7|176415|176325|176414.7|176324.7|2
1728972250000|2024-10-15 06:04:10|176410.9|176320.9|176411|176321|176411|176321|176410.9|176320.9|2
1728972260000|2024-10-15 06:04:20|176410.9|176320.9|176398.9|176308.9|176412.4|176322.4|176398.9|176308.9|9
1728972270000|2024-10-15 06:04:30|176398.2|176308.2|176398.8|176308.8|176398.8|176308.8|176398.2|176308.2|2
1728972280000|2024-10-15 06:04:40|176398.6|176308.6|176407.1|176317.1|176409.5|176319.5|176398.6|176308.6|7
1728972290000|2024-10-15 06:04:50|176407|176317|176406.6|176316.6|176407.1|176317.1|176406.6|176316.6|3
1728972300000|2024-10-15 06:05:00|176406.7|176316.7|176406.7|176316.7|176406.8|176316.8|176406.7|176316.7|3
1728972310000|2024-10-15 06:05:10|176408.5|176318.5|176409.3|176319.3|176409.5|176319.5|176408.5|176318.5|5
1728972320000|2024-10-15 06:05:20|176405.1|176315.1|176394.7|176304.7|176405.1|176315.1|176394.7|176304.7|7
1728972330000|2024-10-15 06:05:30|176394|176304|176394.7|176304.7|176397.7|176307.7|176393.9|176303.9|7
1728972340000|2024-10-15 06:05:40|176395|176305|176362.8|176272.8|176395|176305|176352.6|176262.6|10
1728972350000|2024-10-15 06:05:50|176366.3|176276.3|176384.5|176294.5|176389.8|176299.8|176365.2|176275.2|14
1728972360000|2024-10-15 06:06:00|176380.7|176290.7|176381.5|176291.5|176386.6|176296.6|176375.9|176285.9|17
1728972370000|2024-10-15 06:06:10|176382.4|176292.4|176382.4|176292.4|176382.4|176292.4|176382.4|176292.4|1
1728972380000|2024-10-15 06:06:20|176376.8|176286.8|176314.8|176224.8|176377.9|176287.9|176314.8|176224.8|10
1728972390000|2024-10-15 06:06:30|176322.8|176232.8|176316.7|176226.7|176322.8|176232.8|176316.7|176226.7|5
1728972400000|2024-10-15 06:06:40|176313.5|176223.5|176299.9|176209.9|176313.5|176223.5|176299.9|176209.9|4
1728972410000|2024-10-15 06:06:50|176300|176210|176300|176210|176300|176210|176300|176210|1
1728972420000|2024-10-15 06:07:00|176300.1|176210.1|176304.7|176214.7|176304.7|176214.7|176300.1|176210.1|4
1728972430000|2024-10-15 06:07:10|176304.6|176214.6|176304.7|176214.7|176304.7|176214.7|176304.5|176214.5|3
1728972440000|2024-10-15 06:07:20|176304.8|176214.8|176300.7|176210.7|176304.8|176214.8|176300.7|176210.7|6
1728972450000|2024-10-15 06:07:30|176300.9|176210.9|176304.5|176214.5|176304.5|176214.5|176300.9|176210.9|5
1728972460000|2024-10-15 06:07:40|176302.6|176212.6|176302.6|176212.6|176302.6|176212.6|176302.6|176212.6|1
1728972470000|2024-10-15 06:07:50|176302.5|176212.5|176296.3|176206.3|176303.1|176213.1|176296.3|176206.3|7
1728972480000|2024-10-15 06:08:00|176295.7|176205.7|176295.7|176205.7|176295.7|176205.7|176295.7|176205.7|1
1728972490000|2024-10-15 06:08:10|176295.8|176205.8|176294.7|176204.7|176295.8|176205.8|176294.7|176204.7|4
1728972500000|2024-10-15 06:08:20|176294.9|176204.9|176295.1|176205.1|176295.1|176205.1|176294.4|176204.4|4
1728972510000|2024-10-15 06:08:30|176294.9|176204.9|176294.9|176204.9|176294.9|176204.9|176294.9|176204.9|1
1728972520000|2024-10-15 06:08:40|176304.8|176214.8|176312|176222|176312|176222|176304.8|176214.8|3
1728972530000|2024-10-15 06:08:50|176312.2|176222.2|176317.5|176227.5|176317.5|176227.5|176312.2|176222.2|4
1728972540000|2024-10-15 06:09:00|176317.7|176227.7|176338.5|176248.5|176350.7|176260.7|176317.7|176227.7|8
1728972550000|2024-10-15 06:09:10|176338.7|176248.7|176338.5|176248.5|176338.7|176248.7|176338.5|176248.5|2
1728972560000|2024-10-15 06:09:20|176338|176248|176344.9|176254.9|176349.5|176259.5|176338|176248|7
1728972570000|2024-10-15 06:09:30|176338.3|176248.3|176334.7|176244.7|176339.8|176249.8|176331.1|176241.1|8
1728972590000|2024-10-15 06:09:50|176333.9|176243.9|176330.8|176240.8|176335|176245|176330.8|176240.8|5
1728972600000|2024-10-15 06:10:00|176334.2|176244.2|176329.7|176239.7|176334.2|176244.2|176329.7|176239.7|6
1728972610000|2024-10-15 06:10:10|176329.5|176239.5|176329|176239|176330.7|176240.7|176329|176239|6
1728972620000|2024-10-15 06:10:20|176328.6|176238.6|176332.3|176242.3|176335.3|176245.3|176328.6|176238.6|9
1728972630000|2024-10-15 06:10:30|176332.2|176242.2|176332.2|176242.2|176332.2|176242.2|176332.1|176242.1|3
1728972640000|2024-10-15 06:10:40|176328.6|176238.6|176331.8|176241.8|176332|176242|176328.6|176238.6|3
1728972650000|2024-10-15 06:10:50|176331.6|176241.6|176331.8|176241.8|176331.9|176241.9|176331.6|176241.6|3
1728972660000|2024-10-15 06:11:00|176332|176242|176331.8|176241.8|176332|176242|176331.7|176241.7|3
1728972670000|2024-10-15 06:11:10|176328.9|176238.9|176328.9|176238.9|176328.9|176238.9|176328.9|176238.9|1
1728972680000|2024-10-15 06:11:20|176328.8|176238.8|176329|176239|176329|176239|176328.8|176238.8|2
1728972690000|2024-10-15 06:11:30|176328.4|176238.4|176328|176238|176328.4|176238.4|176327.9|176237.9|6
1728972700000|2024-10-15 06:11:40|176328.2|176238.2|176328.2|176238.2|176328.2|176238.2|176328.2|176238.2|1
1728972710000|2024-10-15 06:11:50|176328.8|176238.8|176328.2|176238.2|176328.8|176238.8|176328.2|176238.2|3
1728972720000|2024-10-15 06:12:00|176328.4|176238.4|176327.8|176237.8|176328.5|176238.5|176327.8|176237.8|6
1728972730000|2024-10-15 06:12:10|176327.7|176237.7|176335.1|176245.1|176347.6|176257.6|176307.7|176217.7|16
1728972740000|2024-10-15 06:12:20|176354.6|176264.6|176340.1|176250.1|176354.6|176264.6|176340.1|176250.1|7
1728972750000|2024-10-15 06:12:30|176340.6|176250.6|176346.7|176256.7|176346.7|176256.7|176340.6|176250.6|4
1728972760000|2024-10-15 06:12:40|176343.2|176253.2|176342.4|176252.4|176343.2|176253.2|176342.4|176252.4|2
1728972770000|2024-10-15 06:12:50|176345.6|176255.6|176367|176237|176367|176255.6|176342.3|176232.3|7
1728972780000|2024-10-15 06:13:00|176370.6|176240.6|176367.5|176237.5|176370.6|176240.6|176367|176237|3
1728972790000|2024-10-15 06:13:10|176364.4|176234.4|176364.3|176234.3|176367.3|176237.3|176364.3|176234.3|4
1728972800000|2024-10-15 06:13:20|176365|176235|176364.5|176234.5|176365|176235|176364.5|176234.5|2
1728972810000|2024-10-15 06:13:30|176363.5|176233.5|176364.6|176234.6|176368.5|176238.5|176362.5|176232.5|8
1728972820000|2024-10-15 06:13:40|176364.5|176234.5|176366.9|176236.9|176366.9|176236.9|176361.1|176231.1|4
1728972830000|2024-10-15 06:13:50|176365.9|176235.9|176365|176235|176365.9|176235.9|176365|176235|2
1728972840000|2024-10-15 06:14:00|176362.1|176232.1|176353.9|176223.9|176362.1|176232.1|176353.9|176223.9|7
1728972850000|2024-10-15 06:14:10|176357.8|176227.8|176353.7|176223.7|176357.8|176227.8|176353.7|176223.7|2
1728972860000|2024-10-15 06:14:20|176350.2|176220.2|176349.5|176219.5|176350.2|176220.2|176349.5|176219.5|2
1728972870000|2024-10-15 06:14:30|176347.8|176217.8|176349.4|176219.4|176349.4|176219.4|176346.5|176216.5|6
1728972880000|2024-10-15 06:14:40|176346.7|176216.7|176350.9|176220.9|176351|176221|176346.7|176216.7|5
1728972890000|2024-10-15 06:14:50|176351.4|176221.4|176339.5|176209.5|176351.4|176221.4|176339.5|176209.5|7
1728972900000|2024-10-15 06:15:00|176342|176212|176348.8|176258.8|176364.8|176262.3|176335.6|176205.6|17
1728972910000|2024-10-15 06:15:10|176344.3|176254.3|176344|176254|176344.3|176254.3|176344|176254|3
1728972920000|2024-10-15 06:15:20|176344.2|176254.2|176344.1|176254.1|176344.2|176254.2|176344.1|176254.1|2
1728972930000|2024-10-15 06:15:30|176347.8|176257.8|176343.6|176253.6|176348.3|176258.3|176343.6|176253.6|5
1728972940000|2024-10-15 06:15:40|176345.8|176255.8|176345.4|176255.4|176345.8|176255.8|176345|176255|6
1728972950000|2024-10-15 06:15:50|176344|176254|176345.5|176255.5|176345.6|176255.6|176344|176254|4
1728972960000|2024-10-15 06:16:00|176345|176255|176347.5|176257.5|176347.5|176257.5|176345|176255|5
1728972970000|2024-10-15 06:16:10|176345.2|176255.2|176345|176255|176345.4|176255.4|176344.9|176254.9|5
1728972980000|2024-10-15 06:16:20|176398.9|176308.9|176413.8|176323.8|176415|176325|176398.9|176308.9|8
1728972990000|2024-10-15 06:16:30|176412.2|176322.2|176404.8|176314.8|176413.8|176323.8|176404.8|176314.8|5
1728973000000|2024-10-15 06:16:40|176404.6|176314.6|176404.3|176314.3|176404.6|176314.6|176404.3|176314.3|2
1728973010000|2024-10-15 06:16:50|176404.2|176314.2|176399.9|176309.9|176409.8|176319.8|176397.9|176307.9|5
1728973020000|2024-10-15 06:17:00|176400.7|176310.7|176407.1|176317.1|176407.1|176317.1|176398.1|176308.1|5
1728973030000|2024-10-15 06:17:10|176403.4|176313.4|176427.8|176297.8|176427.8|176313.4|176403.4|176285.3|6
1728973040000|2024-10-15 06:17:20|176427.1|176297.1|176427.6|176297.6|176429.2|176299.2|176427.1|176297.1|4
1728973050000|2024-10-15 06:17:30|176420.7|176290.7|176427.6|176297.6|176427.6|176297.6|176419.6|176289.6|7
1728973060000|2024-10-15 06:17:40|176420.7|176290.7|176403.6|176313.6|176427.6|176313.6|176403.6|176290.7|3
1728973070000|2024-10-15 06:17:50|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|1
1728973080000|2024-10-15 06:18:00|176403.6|176313.6|176424|176294|176424.2|176313.6|176403.6|176293.6|4
1728973090000|2024-10-15 06:18:10|176424.4|176294.4|176416.9|176286.9|176424.4|176294.4|176416.9|176286.9|4
1728973100000|2024-10-15 06:18:20|176416.6|176286.6|176416|176286|176416.6|176286.6|176415.7|176285.7|4
1728973110000|2024-10-15 06:18:30|176394.4|176304.4|176394.4|176304.4|176394.4|176304.4|176394.4|176304.4|1
1728973120000|2024-10-15 06:18:40|176392.4|176302.4|176391.8|176301.8|176394.9|176304.9|176391.8|176301.8|7
1728973130000|2024-10-15 06:18:50|176391.2|176301.2|176404.9|176274.9|176406.4|176301.2|176385.9|176271.4|7
1728973140000|2024-10-15 06:19:00|176400.7|176270.7|176403.5|176273.5|176404.9|176274.9|176388.5|176258.5|9
1728973150000|2024-10-15 06:19:10|176399.4|176269.4|176404.4|176274.4|176404.7|176274.7|176388.1|176258.1|7
1728973160000|2024-10-15 06:19:20|176403.5|176273.5|176398.6|176268.6|176403.5|176273.5|176389|176259|6
1728973170000|2024-10-15 06:19:30|176398.2|176268.2|176406.1|176276.1|176406.1|176276.1|176398.2|176268.2|5
1728973180000|2024-10-15 06:19:40|176405.8|176275.8|176405.9|176275.9|176405.9|176275.9|176405.5|176275.5|4
1728973190000|2024-10-15 06:19:50|176405.8|176275.8|176406.6|176276.6|176406.6|176276.6|176405.8|176275.8|3
1728973200000|2024-10-15 06:20:00|176406|176276|176411|176281|176411|176281|176404.4|176274.4|6
1728973210000|2024-10-15 06:20:10|176409.7|176279.7|176417.2|176287.2|176417.3|176287.3|176409.7|176279.7|5
1728973220000|2024-10-15 06:20:20|176417.6|176287.6|176417.2|176287.2|176417.9|176287.9|176417.2|176287.2|3
1728973230000|2024-10-15 06:20:30|176417.3|176287.3|176417.5|176287.5|176417.5|176287.5|176417.2|176287.2|3
1728973240000|2024-10-15 06:20:40|176417.1|176287.1|176415.3|176285.3|176417.1|176287.1|176415.3|176285.3|4
1728973250000|2024-10-15 06:20:50|176416.1|176286.1|176413.4|176283.4|176416.1|176286.1|176413.4|176283.4|4
1728973260000|2024-10-15 06:21:00|176412.9|176282.9|176413.4|176283.4|176413.4|176283.4|176412.5|176282.5|4
1728973270000|2024-10-15 06:21:10|176413.8|176283.8|176413.4|176283.4|176414.9|176284.9|176413.4|176283.4|6
1728973280000|2024-10-15 06:21:20|176415.2|176285.2|176415.2|176285.2|176415.9|176285.9|176415.2|176285.2|3
1728973290000|2024-10-15 06:21:30|176415.6|176285.6|176415.1|176285.1|176415.6|176285.6|176415.1|176285.1|2
1728973300000|2024-10-15 06:21:40|176415.8|176285.8|176392.8|176302.8|176415.8|176302.8|176392.8|176284.5|4
1728973310000|2024-10-15 06:21:50|176392.7|176302.7|176393.2|176303.2|176393.5|176303.5|176392.4|176302.4|5
1728973320000|2024-10-15 06:22:00|176393.6|176303.6|176398.6|176308.6|176398.6|176308.6|176393.6|176303.6|6
1728973330000|2024-10-15 06:22:10|176394|176304|176395.1|176305.1|176395.1|176305.1|176394|176304|4
1728973340000|2024-10-15 06:22:20|176397.8|176307.8|176395.2|176305.2|176397.8|176307.8|176394.8|176304.8|4
1728973350000|2024-10-15 06:22:30|176394.9|176304.9|176395.3|176305.3|176395.3|176305.3|176394.9|176304.9|2
1728973370000|2024-10-15 06:22:50|176395.8|176305.8|176388.9|176298.9|176396.2|176306.2|176388.9|176298.9|5
1728973380000|2024-10-15 06:23:00|176389|176299|176382.7|176292.7|176389|176299|176382.7|176292.7|5
1728973390000|2024-10-15 06:23:10|176395.7|176305.7|176395.7|176305.7|176395.7|176305.7|176395.7|176305.7|1
1728973400000|2024-10-15 06:23:20|176394.7|176304.7|176385.4|176295.4|176394.7|176304.7|176378.8|176288.8|7
1728973410000|2024-10-15 06:23:30|176385.3|176295.3|176347.7|176257.7|176385.3|176295.3|176325.3|176235.3|11
1728973420000|2024-10-15 06:23:40|176350.8|176260.8|176353.9|176263.9|176357.1|176267.1|176347.7|176257.7|10
1728973430000|2024-10-15 06:23:50|176359.2|176269.2|176355.2|176265.2|176359.2|176269.2|176355.1|176265.1|4
1728973440000|2024-10-15 06:24:00|176360.9|176270.9|176359.5|176269.5|176363.9|176273.9|176357.5|176267.5|5
1728973450000|2024-10-15 06:24:10|176359.1|176269.1|176357.8|176267.8|176362|176272|176357.5|176267.5|5
1728973460000|2024-10-15 06:24:20|176351.9|176261.9|176356|176266|176376.4|176286.4|176344.9|176254.9|12
1728973470000|2024-10-15 06:24:30|176354.4|176264.4|176349.9|176259.9|176354.4|176264.4|176349.9|176259.9|7
1728973480000|2024-10-15 06:24:40|176330|176240|176338|176248|176338|176248|176325.3|176235.3|6
1728973490000|2024-10-15 06:24:50|176338.2|176248.2|176326.3|176236.3|176338.2|176248.2|176323.7|176233.7|6
1728973500000|2024-10-15 06:25:00|176330.4|176240.4|176339.6|176249.6|176339.6|176249.6|176330.4|176240.4|5
1728973510000|2024-10-15 06:25:10|176339.4|176249.4|176339.5|176249.5|176339.5|176249.5|176339.4|176249.4|2
1728973520000|2024-10-15 06:25:20|176344.2|176254.2|176347.5|176257.5|176350.5|176260.5|176344.2|176254.2|7
1728973530000|2024-10-15 06:25:30|176347.7|176257.7|176347.7|176257.7|176347.7|176257.7|176347.7|176257.7|1
1728973540000|2024-10-15 06:25:40|176348|176258|176351.4|176261.4|176351.4|176261.4|176347.7|176257.7|6
1728973550000|2024-10-15 06:25:50|176351.8|176261.8|176349.8|176259.8|176351.8|176261.8|176349.6|176259.6|7
1728973560000|2024-10-15 06:26:00|176351.3|176261.3|176352.3|176262.3|176352.4|176262.4|176350.9|176260.9|4
1728973570000|2024-10-15 06:26:10|176352.5|176262.5|176355.3|176265.3|176355.3|176265.3|176352.5|176262.5|2
1728973580000|2024-10-15 06:26:20|176357.3|176267.3|176369.8|176239.8|176370.5|176267.6|176354.6|176239.8|7
1728973590000|2024-10-15 06:26:30|176363.1|176233.1|176318.5|176228.5|176363.1|176233.1|176317.7|176227.7|8
1728973600000|2024-10-15 06:26:40|176318.6|176228.6|176319.3|176229.3|176319.3|176229.3|176318.6|176228.6|2
1728973610000|2024-10-15 06:26:50|176318.6|176228.6|176311.1|176221.1|176318.6|176228.6|176311.1|176221.1|6
1728973620000|2024-10-15 06:27:00|176315.3|176225.3|176315.1|176225.1|176315.3|176225.3|176315.1|176225.1|2
1728973630000|2024-10-15 06:27:10|176315.2|176225.2|176309.7|176219.7|176315.2|176225.2|176309.7|176219.7|6
1728973640000|2024-10-15 06:27:20|176309.5|176219.5|176308.8|176218.8|176310.8|176220.8|176304.8|176214.8|12
1728973650000|2024-10-15 06:27:30|176308.7|176218.7|176308.9|176218.9|176308.9|176218.9|176303.8|176213.8|5
1728973660000|2024-10-15 06:27:40|176309.6|176219.6|176310.3|176220.3|176310.3|176220.3|176309.3|176219.3|5
1728973670000|2024-10-15 06:27:50|176313|176223|176313.2|176223.2|176313.4|176223.4|176310.2|176220.2|4
1728973680000|2024-10-15 06:28:00|176316.1|176226.1|176322.5|176232.5|176327.5|176237.5|176316.1|176226.1|6
1728973690000|2024-10-15 06:28:10|176317.9|176227.9|176318|176228|176318|176228|176317.9|176227.9|2
1728973700000|2024-10-15 06:28:20|176320.2|176230.2|176331.7|176241.7|176334.5|176244.5|176320.2|176230.2|3
1728973710000|2024-10-15 06:28:30|176328.2|176238.2|176313.4|176223.4|176328.2|176238.2|176309.9|176219.9|5
1728973720000|2024-10-15 06:28:40|176313.1|176223.1|176313.9|176223.9|176315|176225|176313.1|176223.1|3
1728973730000|2024-10-15 06:28:50|176314|176224|176314.4|176224.4|176315.6|176225.6|176313.6|176223.6|4
1728973740000|2024-10-15 06:29:00|176314.9|176224.9|176315.3|176225.3|176315.3|176225.3|176313.4|176223.4|5
1728973750000|2024-10-15 06:29:10|176317|176227|176318.5|176228.5|176318.5|176228.5|176317|176227|2
1728973760000|2024-10-15 06:29:20|176316.2|176226.2|176318.4|176228.4|176318.4|176228.4|176316.2|176226.2|3
1728973770000|2024-10-15 06:29:30|176316.2|176226.2|176314.5|176224.5|176316.3|176226.3|176314|176224|6
1728973780000|2024-10-15 06:29:40|176311.7|176221.7|176311.5|176221.5|176311.7|176221.7|176311.5|176221.5|2
1728973790000|2024-10-15 06:29:50|176308|176218|176311|176221|176311|176221|176308|176218|4
1728973800000|2024-10-15 06:30:00|176308.4|176218.4|176313.7|176223.7|176313.7|176223.7|176307.7|176217.7|9
1728973810000|2024-10-15 06:30:10|176308.7|176218.7|176311.8|176221.8|176315.7|176225.7|176308.7|176218.7|7
1728973820000|2024-10-15 06:30:20|176307|176217|176294.1|176204.1|176310.7|176220.7|176293.4|176203.4|10
1728973830000|2024-10-15 06:30:30|176298.4|176208.4|176274.6|176184.6|176299.3|176209.3|176274.1|176184.1|4
1728973840000|2024-10-15 06:30:40|176274|176184|176272.8|176182.8|176274|176184|176271.5|176181.5|5
1728973850000|2024-10-15 06:30:50|176276|176186|176283.7|176193.7|176283.7|176193.7|176274.5|176184.5|8
1728973860000|2024-10-15 06:31:00|176283.6|176193.6|176285.9|176195.9|176285.9|176195.9|176279|176189|7
1728973870000|2024-10-15 06:31:10|176289.2|176199.2|176293.8|176203.8|176297.4|176207.4|176288.8|176198.8|7
1728973880000|2024-10-15 06:31:20|176293.7|176203.7|176288|176198|176293.7|176203.7|176284.3|176194.3|11
1728973890000|2024-10-15 06:31:30|176290.5|176200.5|176299.8|176209.8|176299.8|176209.8|176290.5|176200.5|4
1728973900000|2024-10-15 06:31:40|176300.2|176210.2|176294.1|176204.1|176300.7|176210.7|176294.1|176204.1|6
1728973910000|2024-10-15 06:31:50|176299.3|176209.3|176294.5|176204.5|176299.3|176209.3|176291.7|176201.7|5
1728973920000|2024-10-15 06:32:00|176298.2|176208.2|176298.3|176208.3|176298.5|176208.5|176298.2|176208.2|3
1728973930000|2024-10-15 06:32:10|176298.1|176208.1|176298|176208|176298.1|176208.1|176298|176208|2
1728973940000|2024-10-15 06:32:20|176298.2|176208.2|176290.7|176200.7|176298.2|176208.2|176286.2|176196.2|13
1728973950000|2024-10-15 06:32:30|176286.3|176196.3|176296.1|176206.1|176296.4|176206.4|176286.3|176196.3|6
1728973960000|2024-10-15 06:32:40|176292.6|176202.6|176296.9|176206.9|176297|176207|176292.6|176202.6|8
1728973970000|2024-10-15 06:32:50|176296.8|176206.8|176290.9|176200.9|176296.8|176206.8|176286.3|176196.3|8
1728973980000|2024-10-15 06:33:00|176290.5|176200.5|176294.4|176204.4|176296|176206|176286.1|176196.1|8
1728973990000|2024-10-15 06:33:10|176294.7|176204.7|176297.1|176207.1|176297.1|176207.1|176294.4|176204.4|3
1728974000000|2024-10-15 06:33:20|176297.2|176207.2|176290.6|176200.6|176297.2|176207.2|176286.5|176196.5|6
1728974010000|2024-10-15 06:33:30|176290.5|176200.5|176290.6|176200.6|176290.7|176200.7|176290.5|176200.5|3
1728974020000|2024-10-15 06:33:40|176291.3|176201.3|176237.2|176147.2|176291.7|176201.7|176233.8|176143.8|15
1728974030000|2024-10-15 06:33:50|176233.9|176143.9|176230.8|176140.8|176235.6|176145.6|176230.8|176140.8|5
1728974040000|2024-10-15 06:34:00|176229.7|176139.7|176166.1|176076.1|176229.7|176139.7|176162.5|176072.5|9
1728974050000|2024-10-15 06:34:10|176168.9|176078.9|176190.1|176100.1|176201.2|176111.2|176156.5|176066.5|15
1728974060000|2024-10-15 06:34:20|176187.7|176097.7|176201.8|176111.8|176202.6|176112.6|176187.7|176097.7|10
1728974070000|2024-10-15 06:34:30|176199|176109|176230.6|176140.6|176239|176149|176190.2|176100.2|9
1728974080000|2024-10-15 06:34:40|176235.2|176145.2|176256.2|176166.2|176256.7|176166.7|176232.6|176142.6|11
1728974090000|2024-10-15 06:34:50|176256.7|176166.7|176269.3|176179.3|176270.9|176180.9|176256.7|176166.7|5
1728974100000|2024-10-15 06:35:00|176269|176179|176256.9|176166.9|176269|176179|176254.7|176164.7|14
1728974110000|2024-10-15 06:35:10|176255|176165|176269.5|176179.5|176269.5|176179.5|176255|176165|6
1728974120000|2024-10-15 06:35:20|176269.2|176179.2|176348.5|176258.5|176351.4|176261.4|176269.2|176179.2|19
1728974130000|2024-10-15 06:35:30|176348.9|176258.9|176345|176255|176349.4|176259.4|176335.7|176245.7|9
1728974140000|2024-10-15 06:35:40|176345.7|176255.7|176329.1|176239.1|176346.8|176256.8|176329.1|176239.1|6
1728974150000|2024-10-15 06:35:50|176329.3|176239.3|176329.4|176239.4|176329.4|176239.4|176329.2|176239.2|3
1728974160000|2024-10-15 06:36:00|176329.5|176239.5|176353.5|176263.5|176355.2|176265.2|176328.5|176238.5|10
1728974170000|2024-10-15 06:36:10|176352.6|176262.6|176352.7|176262.7|176355.2|176265.2|176351.9|176261.9|8
1728974180000|2024-10-15 06:36:20|176349.8|176259.8|176350.8|176260.8|176350.8|176260.8|176348.3|176258.3|4
1728974190000|2024-10-15 06:36:30|176351.8|176261.8|176356.1|176266.1|176358.3|176268.3|176351.8|176261.8|9
1728974200000|2024-10-15 06:36:40|176356.8|176266.8|176392.6|176302.6|176392.6|176302.6|176356.1|176266.1|10
1728974210000|2024-10-15 06:36:50|176394.4|176304.4|176394.4|176304.4|176394.4|176304.4|176394.4|176304.4|1
1728974220000|2024-10-15 06:37:00|176394.2|176304.2|176390.6|176300.6|176394.2|176304.2|176390.6|176300.6|3
1728974230000|2024-10-15 06:37:10|176393.1|176303.1|176403.5|176313.5|176408.2|176318.2|176364|176274|11
1728974240000|2024-10-15 06:37:20|176402.5|176312.5|176402.1|176312.1|176402.5|176312.5|176402.1|176312.1|4
1728974250000|2024-10-15 06:37:30|176402.7|176312.7|176402.5|176312.5|176402.9|176312.9|176402.5|176312.5|4
1728974260000|2024-10-15 06:37:40|176405.2|176315.2|176426.8|176336.8|176428.7|176338.7|176405.2|176315.2|9
1728974270000|2024-10-15 06:37:50|176426.9|176336.9|176418.8|176328.8|176434.9|176344.9|176418.7|176328.7|5
1728974280000|2024-10-15 06:38:00|176419.2|176329.2|176414.5|176324.5|176419.2|176329.2|176414.3|176324.3|5
1728974290000|2024-10-15 06:38:10|176414.2|176324.2|176412|176322|176414.2|176324.2|176412|176322|4
1728974300000|2024-10-15 06:38:20|176393.9|176303.9|176393.9|176303.9|176394.3|176304.3|176392.8|176302.8|7
1728974310000|2024-10-15 06:38:30|176390.6|176300.6|176395.4|176305.4|176395.4|176305.4|176384.9|176294.9|8
1728974320000|2024-10-15 06:38:40|176395.6|176305.6|176395.4|176305.4|176396.6|176306.6|176395.4|176305.4|3
1728974330000|2024-10-15 06:38:50|176395.9|176305.9|176391.9|176301.9|176396.6|176306.6|176390.7|176300.7|9
1728974340000|2024-10-15 06:39:00|176391.7|176301.7|176397.6|176307.6|176397.6|176307.6|176391.7|176301.7|5
1728974350000|2024-10-15 06:39:10|176395.5|176305.5|176394.5|176304.5|176395.6|176305.6|176393.6|176303.6|6
1728974360000|2024-10-15 06:39:20|176394.4|176304.4|176396|176306|176396|176306|176394.4|176304.4|6
1728974370000|2024-10-15 06:39:30|176394.9|176304.9|176395.6|176305.6|176395.6|176305.6|176394.6|176304.6|4
1728974380000|2024-10-15 06:39:40|176392.1|176302.1|176392.3|176302.3|176392.4|176302.4|176392.1|176302.1|3
1728974390000|2024-10-15 06:39:50|176392.4|176302.4|176397.2|176307.2|176397.2|176307.2|176389.8|176299.8|5
1728974400000|2024-10-15 06:40:00|176396.2|176306.2|176400.7|176310.7|176400.7|176310.7|176396.2|176306.2|4
1728974410000|2024-10-15 06:40:10|176405.2|176315.2|176405.5|176315.5|176405.6|176315.6|176405.2|176315.2|3
1728974420000|2024-10-15 06:40:20|176405.7|176315.7|176405.3|176315.3|176405.7|176315.7|176405.3|176315.3|3
1728974430000|2024-10-15 06:40:30|176400.9|176310.9|176419.8|176329.8|176426.8|176336.8|176398.3|176308.3|11
1728974440000|2024-10-15 06:40:40|176421.2|176331.2|176420.8|176330.8|176421.3|176331.3|176420.8|176330.8|3
1728974450000|2024-10-15 06:40:50|176420.9|176330.9|176420.9|176330.9|176420.9|176330.9|176420.9|176330.9|1
1728974460000|2024-10-15 06:41:00|176418.2|176328.2|176410|176320|176418.2|176328.2|176410|176320|2
1728974470000|2024-10-15 06:41:10|176452.7|176362.7|176468.3|176378.3|176468.3|176378.3|176452.7|176362.7|3
1728974480000|2024-10-15 06:41:20|176468.5|176378.5|176468.3|176378.3|176468.7|176378.7|176467.6|176377.6|6
1728974490000|2024-10-15 06:41:30|176468.4|176378.4|176468.5|176378.5|176468.5|176378.5|176468.4|176378.4|2
1728974500000|2024-10-15 06:41:40|176464.4|176374.4|176466.4|176376.4|176466.8|176376.8|176464.4|176374.4|4
1728974510000|2024-10-15 06:41:50|176466.2|176376.2|176465.5|176375.5|176466.2|176376.2|176465.5|176375.5|6
1728974520000|2024-10-15 06:42:00|176465.7|176375.7|176466.1|176376.1|176466.1|176376.1|176465.7|176375.7|4
1728974540000|2024-10-15 06:42:20|176466.2|176376.2|176466.2|176376.2|176466.3|176376.3|176466.2|176376.2|3
1728974550000|2024-10-15 06:42:30|176465.2|176375.2|176461|176371|176466.2|176376.2|176461|176371|6
1728974560000|2024-10-15 06:42:40|176450.4|176360.4|176451.2|176361.2|176451.2|176361.2|176450|176360|3
1728974570000|2024-10-15 06:42:50|176448.1|176358.1|176445.9|176355.9|176448.1|176358.1|176444.2|176354.2|6
1728974580000|2024-10-15 06:43:00|176450.3|176360.3|176462.6|176372.6|176462.6|176372.6|176449.7|176359.7|7
1728974590000|2024-10-15 06:43:10|176460.4|176370.4|176452.7|176362.7|176460.4|176370.4|176452.7|176362.7|6
1728974600000|2024-10-15 06:43:20|176450|176360|176446.4|176356.4|176457|176367|176446.4|176356.4|7
1728974610000|2024-10-15 06:43:30|176446.3|176356.3|176444.8|176354.8|176447|176357|176444.8|176354.8|4
1728974620000|2024-10-15 06:43:40|176444.9|176354.9|176447.1|176357.1|176447.2|176357.2|176444.9|176354.9|3
1728974630000|2024-10-15 06:43:50|176441.8|176351.8|176439.8|176349.8|176445.8|176355.8|176435|176345|8
1728974640000|2024-10-15 06:44:00|176407.9|176317.9|176411.1|176321.1|176426|176336|176380.9|176290.9|14
1728974650000|2024-10-15 06:44:10|176416.4|176326.4|176417.1|176327.1|176417.1|176327.1|176416.4|176326.4|2
1728974660000|2024-10-15 06:44:20|176417.2|176327.2|176425.4|176335.4|176425.4|176335.4|176404.1|176314.1|12
1728974670000|2024-10-15 06:44:30|176425.6|176335.6|176427.5|176337.5|176428.7|176338.7|176415.6|176325.6|12
1728974680000|2024-10-15 06:44:40|176427.4|176337.4|176425.6|176335.6|176427.5|176337.5|176425.6|176335.6|3
1728974690000|2024-10-15 06:44:50|176427.8|176337.8|176428.1|176338.1|176431.5|176341.5|176424.7|176334.7|10
1728974700000|2024-10-15 06:45:00|176426.8|176336.8|176423.2|176333.2|176427.2|176337.2|176423.2|176333.2|4
1728974710000|2024-10-15 06:45:10|176423.1|176333.1|176423.2|176333.2|176423.3|176333.3|176423.1|176333.1|3
1728974720000|2024-10-15 06:45:20|176422.6|176332.6|176421.6|176331.6|176423.4|176333.4|176420.4|176330.4|6
1728974730000|2024-10-15 06:45:30|176424.5|176334.5|176423.4|176333.4|176426|176336|176422.5|176332.5|6
1728974740000|2024-10-15 06:45:40|176423.5|176333.5|176417|176327|176428.1|176338.1|176417|176327|9
1728974750000|2024-10-15 06:45:50|176409.8|176319.8|176410.1|176320.1|176410.2|176320.2|176409.8|176319.8|3
1728974760000|2024-10-15 06:46:00|176407.9|176317.9|176404.5|176314.5|176407.9|176317.9|176404.4|176314.4|4
1728974770000|2024-10-15 06:46:10|176406.5|176316.5|176406.5|176316.5|176406.5|176316.5|176406.5|176316.5|1
1728974780000|2024-10-15 06:46:20|176409.4|176319.4|176406.3|176316.3|176409.4|176319.4|176406.3|176316.3|2
1728974790000|2024-10-15 06:46:30|176406.4|176316.4|176406.4|176316.4|176406.4|176316.4|176406.4|176316.4|1
1728974800000|2024-10-15 06:46:40|176406.3|176316.3|176403.1|176313.1|176406.4|176316.4|176403.1|176313.1|4
1728974820000|2024-10-15 06:47:00|176400|176310|176400.9|176310.9|176403.8|176313.8|176400|176310|3
1728974830000|2024-10-15 06:47:10|176403|176313|176409.4|176319.4|176409.4|176319.4|176402.7|176312.7|7
1728974840000|2024-10-15 06:47:20|176407.2|176317.2|176403.2|176313.2|176407.2|176317.2|176403.2|176313.2|3
1728974850000|2024-10-15 06:47:30|176401.6|176311.6|176403.1|176313.1|176403.1|176313.1|176401.5|176311.5|4
1728974860000|2024-10-15 06:47:40|176402.8|176312.8|176407.2|176317.2|176407.2|176317.2|176401.6|176311.6|6
1728974870000|2024-10-15 06:47:50|176407.1|176317.1|176407.6|176317.6|176407.6|176317.6|176407.1|176317.1|5
1728974880000|2024-10-15 06:48:00|176410|176320|176412.8|176322.8|176412.8|176322.8|176407.9|176317.9|6
1728974890000|2024-10-15 06:48:10|176412.9|176322.9|176412.8|176322.8|176412.9|176322.9|176412.8|176322.8|2
1728974900000|2024-10-15 06:48:20|176410.8|176320.8|176399.2|176309.2|176410.8|176320.8|176399.2|176309.2|3
1728974910000|2024-10-15 06:48:30|176399.3|176309.3|176401.3|176311.3|176405.8|176315.8|176399.2|176309.2|5
1728974920000|2024-10-15 06:48:40|176401.2|176311.2|176403.3|176313.3|176404.5|176314.5|176401.2|176311.2|5
1728974930000|2024-10-15 06:48:50|176406.3|176316.3|176406.3|176316.3|176413.9|176323.9|176403.7|176313.7|10
1728974940000|2024-10-15 06:49:00|176404.1|176314.1|176407.8|176317.8|176407.9|176317.9|176404.1|176314.1|4
1728974950000|2024-10-15 06:49:10|176412.6|176322.6|176406.9|176316.9|176412.6|176322.6|176404.6|176314.6|3
1728974960000|2024-10-15 06:49:20|176406.2|176316.2|176406.8|176316.8|176406.8|176316.8|176406.2|176316.2|2
1728974970000|2024-10-15 06:49:30|176406.6|176316.6|176406.9|176316.9|176406.9|176316.9|176406.6|176316.6|2
1728974980000|2024-10-15 06:49:40|176406.3|176316.3|176400.9|176310.9|176406.3|176316.3|176400.9|176310.9|3
1728975000000|2024-10-15 06:50:00|176399.5|176309.5|176400|176310|176400.5|176310.5|176399.2|176309.2|4
1728975010000|2024-10-15 06:50:10|176402.5|176312.5|176403.7|176313.7|176403.7|176313.7|176402.5|176312.5|3
1728975020000|2024-10-15 06:50:20|176406.3|176316.3|176406.5|176316.5|176406.5|176316.5|176406.3|176316.3|3
1728975030000|2024-10-15 06:50:30|176404.3|176314.3|176402.2|176312.2|176404.3|176314.3|176401.8|176311.8|4
1728975040000|2024-10-15 06:50:40|176399.2|176309.2|176297.2|176207.2|176399.2|176309.2|176297.2|176207.2|15
1728975050000|2024-10-15 06:50:50|176293.6|176203.6|176286.4|176196.4|176297.4|176207.4|176280.6|176190.6|17
1728975060000|2024-10-15 06:51:00|176283.7|176193.7|176249|176159|176286.5|176196.5|176246.6|176156.6|10
1728975070000|2024-10-15 06:51:10|176246.7|176156.7|176245.8|176155.8|176249.9|176159.9|176244.9|176154.9|6
1728975080000|2024-10-15 06:51:20|176246.5|176156.5|176246.1|176156.1|176250|176160|176246.1|176156.1|13
1728975090000|2024-10-15 06:51:30|176249.3|176159.3|176240.6|176150.6|176249.3|176159.3|176237.7|176147.7|15
1728975100000|2024-10-15 06:51:40|176237.8|176147.8|176230.8|176140.8|176237.8|176147.8|176229.8|176139.8|12
1728975110000|2024-10-15 06:51:50|176212.4|176122.4|176206.2|176116.2|176212.4|176122.4|176203.5|176113.5|10
1728975120000|2024-10-15 06:52:00|176213.1|176123.1|176204.4|176114.4|176213.1|176123.1|176204.4|176114.4|13
1728975130000|2024-10-15 06:52:10|176204.2|176114.2|176209.6|176119.6|176210.5|176120.5|176204.2|176114.2|11
1728975140000|2024-10-15 06:52:20|176211.6|176121.6|176209.9|176119.9|176213.2|176123.2|176207.6|176117.6|8
1728975150000|2024-10-15 06:52:30|176207.6|176117.6|176211.5|176121.5|176211.5|176121.5|176206.1|176116.1|6
1728975160000|2024-10-15 06:52:40|176213.1|176123.1|176212.2|176122.2|176213.1|176123.1|176203.3|176113.3|13
1728975170000|2024-10-15 06:52:50|176209.9|176119.9|176209.3|176119.3|176211.5|176121.5|176206.6|176116.6|7
1728975180000|2024-10-15 06:53:00|176207.3|176117.3|176210.5|176120.5|176211.1|176121.1|176206.6|176116.6|8
1728975190000|2024-10-15 06:53:10|176210.2|176120.2|176210.8|176120.8|176211.3|176121.3|176207.2|176117.2|12
1728975200000|2024-10-15 06:53:20|176210.3|176120.3|176210.1|176120.1|176210.3|176120.3|176207.8|176117.8|4
1728975210000|2024-10-15 06:53:30|176210.2|176120.2|176211.7|176121.7|176215.2|176125.2|176210.2|176120.2|7
1728975220000|2024-10-15 06:53:40|176213.8|176123.8|176211.5|176121.5|176213.8|176123.8|176209|176119|5
1728975230000|2024-10-15 06:53:50|176211.8|176121.8|176211.9|176121.9|176211.9|176121.9|176211.8|176121.8|2
1728975240000|2024-10-15 06:54:00|176209.9|176119.9|176212|176122|176212.1|176122.1|176207.2|176117.2|7
1728975250000|2024-10-15 06:54:10|176212.1|176122.1|176212.1|176122.1|176212.1|176122.1|176212.1|176122.1|1
1728975260000|2024-10-15 06:54:20|176212.2|176122.2|176213.6|176123.6|176216.1|176126.1|176212.1|176122.1|5
1728975270000|2024-10-15 06:54:30|176212|176122|176217.4|176127.4|176218.4|176128.4|176212|176122|7
1728975280000|2024-10-15 06:54:40|176217.5|176127.5|176215.8|176125.8|176217.6|176127.6|176215.2|176125.2|4
1728975290000|2024-10-15 06:54:50|176215.9|176125.9|176219.8|176129.8|176220.7|176130.7|176215.9|176125.9|6
1728975300000|2024-10-15 06:55:00|176217.5|176127.5|176203|176113|176217.5|176127.5|176203|176113|10
1728975310000|2024-10-15 06:55:10|176200.2|176110.2|176200.9|176110.9|176202.8|176112.8|176200.2|176110.2|5
1728975320000|2024-10-15 06:55:20|176197.7|176107.7|176157.9|176067.9|176197.7|176107.7|176157.7|176067.7|13
1728975330000|2024-10-15 06:55:30|176160.7|176070.7|176159.2|176069.2|176160.7|176070.7|176155.7|176065.7|6
1728975340000|2024-10-15 06:55:40|176160.1|176070.1|176155.2|176065.2|176160.1|176070.1|176155.2|176065.2|8
1728975350000|2024-10-15 06:55:50|176160|176070|176159.5|176069.5|176161.1|176071.1|176159.5|176069.5|6
1728975360000|2024-10-15 06:56:00|176157.2|176067.2|176156.5|176066.5|176160.9|176070.9|176155.5|176065.5|12
1728975370000|2024-10-15 06:56:10|176159.2|176069.2|176164.3|176074.3|176166.7|176076.7|176159.2|176069.2|7
1728975380000|2024-10-15 06:56:20|176161.9|176071.9|176161.7|176071.7|176161.9|176071.9|176161.7|176071.7|2
1728975390000|2024-10-15 06:56:30|176158.3|176068.3|176161.7|176071.7|176161.7|176071.7|176157.9|176067.9|5
1728975400000|2024-10-15 06:56:40|176162.1|176072.1|176162.7|176072.7|176162.7|176072.7|176159.3|176069.3|6
1728975410000|2024-10-15 06:56:50|176162|176072|176151.8|176061.8|176162.4|176072.4|176151|176061|13
1728975420000|2024-10-15 06:57:00|176152.1|176062.1|176154.5|176064.5|176163.6|176073.6|176152.1|176062.1|9
1728975430000|2024-10-15 06:57:10|176154.6|176064.6|176092.3|176002.3|176155.3|176065.3|176091.2|176001.2|15
1728975440000|2024-10-15 06:57:20|176092.4|176002.4|176090.2|176000.2|176093.4|176003.4|176089.1|175999.1|15
1728975450000|2024-10-15 06:57:30|176089.7|175999.7|176066.9|175976.9|176090.7|176000.7|176066.2|175976.2|11
1728975460000|2024-10-15 06:57:40|176067|175977|176070.1|175980.1|176070.1|175980.1|176066.9|175976.9|8
1728975470000|2024-10-15 06:57:50|176071.1|175981.1|176073.7|175983.7|176073.7|175983.7|176068.7|175978.7|11
1728975480000|2024-10-15 06:58:00|176073.8|175983.8|176073.6|175983.6|176081.1|175991.1|176072.8|175982.8|13
1728975490000|2024-10-15 06:58:10|176071.1|175981.1|176072.3|175982.3|176072.6|175982.6|176067.6|175977.6|14
1728975500000|2024-10-15 06:58:20|176072.1|175982.1|176077|175987|176079.5|175989.5|176072.1|175982.1|10
1728975510000|2024-10-15 06:58:30|176075.6|175985.6|176102.3|176012.3|176103.7|176013.7|176069.5|175979.5|12
1728975520000|2024-10-15 06:58:40|176109.3|176019.3|176164.7|176074.7|176164.7|176074.7|176109|176019|12
1728975530000|2024-10-15 06:58:50|176168|176078|176171.2|176081.2|176171.2|176081.2|176168|176078|4
1728975540000|2024-10-15 06:59:00|176171.1|176081.1|176167.5|176077.5|176171.1|176081.1|176154.8|176064.8|9
1728975550000|2024-10-15 06:59:10|176167|176077|176165.9|176075.9|176167|176077|176165.3|176075.3|7
1728975560000|2024-10-15 06:59:20|176166.4|176076.4|176160|176070|176167.3|176077.3|176160|176070|6
1728975570000|2024-10-15 06:59:30|176160.7|176070.7|176185.9|176095.9|176185.9|176095.9|176160.7|176070.7|7
1728975580000|2024-10-15 06:59:40|176183.5|176093.5|176179.8|176089.8|176183.5|176093.5|176179.3|176089.3|5
1728975590000|2024-10-15 06:59:50|176185.2|176095.2|176182.1|176092.1|176185.2|176095.2|176182.1|176092.1|5
1728975600000|2024-10-15 07:00:00|176183.9|176093.9|176196.7|176106.7|176196.8|176106.8|176183.6|176093.6|10
1728975610000|2024-10-15 07:00:10|176196.1|176106.1|176212.4|176122.4|176213.9|176123.9|176196.1|176106.1|11
1728975620000|2024-10-15 07:00:20|176211.8|176121.8|176270.4|176140.4|176270.8|176140.8|176211.6|176121.6|10
1728975630000|2024-10-15 07:00:30|176250.2|176160.2|176236|176146|176250.5|176160.5|176236|176146|15
1728975640000|2024-10-15 07:00:40|176235.8|176145.8|176224.7|176134.7|176238.8|176148.8|176224.7|176134.7|16
1728975650000|2024-10-15 07:00:50|176224.3|176134.3|176199.4|176109.4|176224.3|176134.3|176194|176104|11
1728975660000|2024-10-15 07:01:00|176199.2|176109.2|176194.9|176104.9|176199.2|176109.2|176193.7|176103.7|12
1728975670000|2024-10-15 07:01:10|176195.1|176105.1|176198.9|176108.9|176200.9|176110.9|176195.1|176105.1|12
1728975680000|2024-10-15 07:01:20|176197.9|176107.9|176197.4|176107.4|176197.9|176107.9|176195.3|176105.3|10
1728975690000|2024-10-15 07:01:30|176196.8|176106.8|176189|176099|176198.2|176108.2|176189|176099|11
1728975700000|2024-10-15 07:01:40|176187|176097|176193.6|176103.6|176193.6|176103.6|176187|176097|9
1728975710000|2024-10-15 07:01:50|176194.6|176104.6|176191.3|176101.3|176194.6|176104.6|176191.3|176101.3|9
1728975720000|2024-10-15 07:02:00|176191.1|176101.1|176148.9|176058.9|176193.8|176103.8|176148.9|176058.9|16
1728975730000|2024-10-15 07:02:10|176147.9|176057.9|176132.2|176002.2|176147.9|176057.9|176128.7|175998.7|18
1728975740000|2024-10-15 07:02:20|176131.8|176001.8|176132.9|176002.9|176136.3|176006.3|176131.1|176001.1|13
1728975750000|2024-10-15 07:02:30|176151.1|176021.1|176183.7|176093.7|176184.8|176094.8|176151.1|176021.1|19
1728975760000|2024-10-15 07:02:40|176181.5|176091.5|176179|176089|176181.7|176091.7|176177.5|176087.5|14
1728975770000|2024-10-15 07:02:50|176177.8|176087.8|176168.7|176038.7|176181.5|176089.1|176168.7|176038.7|19
1728975780000|2024-10-15 07:03:00|176170.8|176040.8|176131.1|176001.1|176170.8|176040.8|176131.1|176001.1|14
1728975790000|2024-10-15 07:03:10|176129.9|175999.9|176111.3|176021.3|176129.9|176021.3|176106|175992|12
1728975800000|2024-10-15 07:03:20|176109.1|176019.1|176154.6|176064.6|176155|176065|176109.1|176019.1|19
1728975810000|2024-10-15 07:03:30|176154.3|176064.3|176160.5|176070.5|176167.6|176077.6|176153.1|176063.1|17
1728975820000|2024-10-15 07:03:40|176160.6|176070.6|176194.4|176104.4|176194.4|176104.4|176160.5|176070.5|14
1728975830000|2024-10-15 07:03:50|176195.7|176105.7|176238.6|176148.6|176241.3|176151.3|176194|176104|16
1728975840000|2024-10-15 07:04:00|176235.3|176145.3|176234|176144|176242.2|176152.2|176233.9|176143.9|12
1728975850000|2024-10-15 07:04:10|176234.2|176144.2|176226.9|176136.9|176234.2|176144.2|176226.6|176136.6|12
1728975860000|2024-10-15 07:04:20|176226.8|176136.8|176228.8|176138.8|176229.3|176139.3|176226.8|176136.8|12
1728975870000|2024-10-15 07:04:30|176229|176139|176231.9|176141.9|176234.7|176144.7|176228.5|176138.5|14
1728975880000|2024-10-15 07:04:40|176230.7|176140.7|176239.2|176149.2|176246.5|176156.5|176229.2|176139.2|12
1728975890000|2024-10-15 07:04:50|176238.7|176148.7|176235.6|176145.6|176238.7|176148.7|176235.6|176145.6|9
1728975900000|2024-10-15 07:05:00|176234.2|176144.2|176227.9|176137.9|176234.2|176144.2|176220|176130|12
1728975910000|2024-10-15 07:05:10|176227.4|176137.4|176217.3|176127.3|176227.5|176137.5|176217.3|176127.3|13
1728975920000|2024-10-15 07:05:20|176217.4|176127.4|176230.6|176140.6|176230.6|176140.6|176217.3|176127.3|11
1728975930000|2024-10-15 07:05:30|176229.8|176139.8|176228|176138|176230.6|176140.6|176227.9|176137.9|11
1728975940000|2024-10-15 07:05:40|176227.7|176137.7|176205.1|176115.1|176227.7|176137.7|176205.1|176115.1|11
1728975950000|2024-10-15 07:05:50|176208.4|176118.4|176221|176131|176221|176131|176208.4|176118.4|7
1728975960000|2024-10-15 07:06:00|176217.3|176127.3|176252.5|176162.5|176252.5|176162.5|176217.3|176127.3|7
1728975970000|2024-10-15 07:06:10|176252.3|176162.3|176228.5|176138.5|176252.3|176162.3|176228.5|176138.5|12
1728975980000|2024-10-15 07:06:20|176221.7|176131.7|176189.1|176099.1|176226|176136|176189.1|176099.1|18
1728975990000|2024-10-15 07:06:30|176188.7|176098.7|176171.8|176081.8|176188.9|176098.9|176166.5|176076.5|10
1728976000000|2024-10-15 07:06:40|176201.4|176111.4|176241.6|176151.6|176241.6|176151.6|176201.4|176111.4|14
1728976010000|2024-10-15 07:06:50|176241.4|176151.4|176247.5|176157.5|176255|176165|176241.4|176151.4|10
1728976020000|2024-10-15 07:07:00|176257.3|176167.3|176251.5|176161.5|176258.4|176168.4|176251.5|176161.5|9
1728976030000|2024-10-15 07:07:10|176250.7|176160.7|176249.7|176159.7|176259.2|176169.2|176249.7|176159.7|9
1728976040000|2024-10-15 07:07:20|176251.8|176161.8|176252.7|176162.7|176255.3|176165.3|176251.8|176161.8|7
1728976050000|2024-10-15 07:07:30|176252.3|176162.3|176284.1|176194.1|176290.3|176200.3|176252|176162|8
1728976060000|2024-10-15 07:07:40|176282.5|176192.5|176284.4|176194.4|176286.2|176196.2|176282.5|176192.5|7
1728976070000|2024-10-15 07:07:50|176283.7|176193.7|176286.7|176196.7|176286.7|176196.7|176283.7|176193.7|3
1728976080000|2024-10-15 07:08:00|176286.8|176196.8|176288.3|176198.3|176288.3|176198.3|176282.5|176192.5|10
1728976090000|2024-10-15 07:08:10|176288.1|176198.1|176288|176198|176291.2|176201.2|176284.8|176194.8|13
1728976100000|2024-10-15 07:08:20|176287.2|176197.2|176285.6|176195.6|176287.2|176197.2|176285.6|176195.6|2
1728976110000|2024-10-15 07:08:30|176285.3|176195.3|176286.9|176196.9|176286.9|176196.9|176285.3|176195.3|5
1728976120000|2024-10-15 07:08:40|176287.1|176197.1|176286.4|176196.4|176289.9|176199.9|176281.9|176191.9|8
1728976130000|2024-10-15 07:08:50|176305|176215|176295.3|176205.3|176305|176215|176295.3|176205.3|5
1728976140000|2024-10-15 07:09:00|176294.6|176204.6|176317.2|176227.2|176327|176237|176293.6|176203.6|9
1728976150000|2024-10-15 07:09:10|176318|176228|176318.5|176228.5|176319.8|176229.8|176317.7|176227.7|7
1728976160000|2024-10-15 07:09:20|176320.3|176230.3|176312.5|176222.5|176320.3|176230.3|176309.9|176219.9|7
1728976170000|2024-10-15 07:09:30|176306.2|176216.2|176305.8|176215.8|176309.8|176219.8|176305.7|176215.7|8
1728976180000|2024-10-15 07:09:40|176301.3|176211.3|176289.8|176199.8|176304.9|176214.9|176289.1|176199.1|16
1728976190000|2024-10-15 07:09:50|176287.7|176197.7|176285.4|176195.4|176287.7|176197.7|176283.7|176193.7|5
1728976200000|2024-10-15 07:10:00|176287.4|176197.4|176300.1|176210.1|176303.7|176213.7|176282.2|176192.2|12
1728976210000|2024-10-15 07:10:10|176300.2|176210.2|176297.2|176207.2|176300.2|176210.2|176295.7|176205.7|3
1728976220000|2024-10-15 07:10:20|176299.4|176209.4|176297.8|176207.8|176299.4|176209.4|176297.8|176207.8|2
1728976230000|2024-10-15 07:10:30|176296.4|176206.4|176301.6|176211.6|176301.6|176211.6|176295.6|176205.6|7
1728976240000|2024-10-15 07:10:40|176302|176212|176366.8|176276.8|176371|176281|176301.1|176211.1|13
1728976250000|2024-10-15 07:10:50|176366.5|176276.5|176362.2|176272.2|176366.8|176276.8|176362.2|176272.2|10
1728976260000|2024-10-15 07:11:00|176364|176274|176324.8|176234.8|176364.5|176274.5|176324.8|176234.8|13
1728976270000|2024-10-15 07:11:10|176323.4|176233.4|176326.4|176236.4|176326.4|176236.4|176309|176219|10
1728976280000|2024-10-15 07:11:20|176324.8|176234.8|176321.4|176231.4|176326.7|176236.7|176318|176228|11
1728976290000|2024-10-15 07:11:30|176324.6|176234.6|176356.7|176266.7|176358.9|176268.9|176324.6|176234.6|5
1728976300000|2024-10-15 07:11:40|176359.2|176269.2|176357.7|176267.7|176360.7|176270.7|176357.1|176267.1|7
1728976310000|2024-10-15 07:11:50|176360.2|176270.2|176358.5|176268.5|176361|176271|176358.4|176268.4|4
1728976320000|2024-10-15 07:12:00|176357.6|176267.6|176395.4|176305.4|176407.8|176317.8|176357.6|176267.6|15
1728976330000|2024-10-15 07:12:10|176393.9|176303.9|176388.4|176298.4|176393.9|176303.9|176385.3|176295.3|8
1728976340000|2024-10-15 07:12:20|176388.8|176298.8|176383.7|176293.7|176389.2|176299.2|176383.7|176293.7|4
1728976350000|2024-10-15 07:12:30|176383.8|176293.8|176387|176297|176387.8|176297.8|176383.5|176293.5|7
1728976360000|2024-10-15 07:12:40|176387.2|176297.2|176386.6|176296.6|176387.2|176297.2|176386.6|176296.6|3
1728976370000|2024-10-15 07:12:50|176383.8|176293.8|176381.1|176291.1|176385.1|176295.1|176381.1|176291.1|7
1728976380000|2024-10-15 07:13:00|176381.7|176291.7|176383|176293|176385.3|176295.3|176381.1|176291.1|6
1728976390000|2024-10-15 07:13:10|176384.1|176294.1|176384.4|176294.4|176386.6|176296.6|176382.9|176292.9|7
1728976400000|2024-10-15 07:13:20|176385.8|176295.8|176385.6|176295.6|176392|176302|176385.5|176295.5|9
1728976410000|2024-10-15 07:13:30|176387.6|176297.6|176393.7|176303.7|176404.3|176314.3|176386.2|176296.2|12
1728976420000|2024-10-15 07:13:40|176393.5|176303.5|176386.8|176296.8|176393.7|176303.7|176379.1|176289.1|11
1728976430000|2024-10-15 07:13:50|176385.5|176295.5|176384.3|176294.3|176385.9|176295.9|176384.3|176294.3|4
1728976440000|2024-10-15 07:14:00|176383.8|176293.8|176388.9|176298.9|176388.9|176298.9|176382.2|176292.2|6
1728976450000|2024-10-15 07:14:10|176387.4|176297.4|176389.6|176299.6|176389.6|176299.6|176387.4|176297.4|4
1728976460000|2024-10-15 07:14:20|176391.4|176301.4|176386.6|176296.6|176391.4|176301.4|176386.6|176296.6|7
1728976470000|2024-10-15 07:14:30|176386.8|176296.8|176384.2|176294.2|176386.8|176296.8|176384.2|176294.2|3
1728976480000|2024-10-15 07:14:40|176380.9|176290.9|176387.6|176297.6|176389.2|176299.2|176380.9|176290.9|9
1728976490000|2024-10-15 07:14:50|176386.1|176296.1|176386.1|176296.1|176386.1|176296.1|176386.1|176296.1|1
1728976500000|2024-10-15 07:15:00|176386.8|176296.8|176399.2|176309.2|176425.5|176335.5|176386.8|176296.8|9
1728976510000|2024-10-15 07:15:10|176396.7|176306.7|176399|176309|176400.5|176310.5|176396.7|176306.7|9
1728976520000|2024-10-15 07:15:20|176401|176311|176398.1|176308.1|176401|176311|176398.1|176308.1|6
1728976530000|2024-10-15 07:15:30|176396|176306|176381.8|176291.8|176396|176306|176373|176283|13
1728976540000|2024-10-15 07:15:40|176372.7|176282.7|176383.9|176293.9|176386.1|176296.1|176372.7|176282.7|5
1728976550000|2024-10-15 07:15:50|176382.5|176292.5|176381.5|176291.5|176382.5|176292.5|176377.7|176287.7|8
1728976560000|2024-10-15 07:16:00|176384.2|176294.2|176378.7|176288.7|176384.2|176294.2|176378.3|176288.3|8
1728976570000|2024-10-15 07:16:10|176378.4|176288.4|176375.8|176285.8|176378.7|176288.7|176370.4|176280.4|7
1728976580000|2024-10-15 07:16:20|176377.5|176287.5|176378.3|176288.3|176378.3|176288.3|176372|176282|5
1728976590000|2024-10-15 07:16:30|176379.3|176289.3|176374.1|176284.1|176380|176290|176374.1|176284.1|6
1728976600000|2024-10-15 07:16:40|176371.9|176281.9|176361.8|176271.8|176371.9|176281.9|176361.8|176271.8|6
1728976610000|2024-10-15 07:16:50|176363.2|176273.2|176369.8|176279.8|176369.8|176279.8|176363.2|176273.2|5
1728976620000|2024-10-15 07:17:00|176367.9|176277.9|176373.9|176283.9|176373.9|176283.9|176339|176249|11
1728976630000|2024-10-15 07:17:10|176375.8|176285.8|176377.8|176287.8|176379.3|176289.3|176374.1|176284.1|6
1728976640000|2024-10-15 07:17:20|176379.6|176289.6|176381.5|176291.5|176382.8|176292.8|176377.4|176287.4|6
1728976650000|2024-10-15 07:17:30|176383.8|176293.8|176373.2|176283.2|176383.8|176293.8|176373.2|176283.2|7
1728976660000|2024-10-15 07:17:40|176371.6|176281.6|176371.6|176281.6|176371.6|176281.6|176371.4|176281.4|3
1728976670000|2024-10-15 07:17:50|176376.9|176286.9|176374.4|176284.4|176376.9|176286.9|176372.7|176282.7|6
1728976680000|2024-10-15 07:18:00|176375.5|176285.5|176384.7|176294.7|176384.7|176294.7|176375.5|176285.5|5
1728976690000|2024-10-15 07:18:10|176384.4|176294.4|176379.9|176289.9|176384.4|176294.4|176373.5|176283.5|9
1728976700000|2024-10-15 07:18:20|176382.8|176292.8|176378.3|176288.3|176382.8|176292.8|176378|176288|4
1728976710000|2024-10-15 07:18:30|176381.9|176291.9|176388|176298|176392.5|176302.5|176379.1|176289.1|6
1728976720000|2024-10-15 07:18:40|176386.9|176296.9|176390.2|176300.2|176390.2|176300.2|176386.9|176296.9|4
1728976730000|2024-10-15 07:18:50|176388.9|176298.9|176388.2|176298.2|176389.5|176299.5|176387.2|176297.2|5
1728976740000|2024-10-15 07:19:00|176386.5|176296.5|176412.3|176322.3|176419.7|176329.7|176386.5|176296.5|9
1728976750000|2024-10-15 07:19:10|176411.4|176321.4|176406.9|176316.9|176411.4|176321.4|176406.9|176316.9|4
1728976760000|2024-10-15 07:19:20|176413|176323|176416.5|176326.5|176416.5|176326.5|176413|176323|3
1728976770000|2024-10-15 07:19:30|176416.9|176326.9|176416.5|176326.5|176416.9|176326.9|176416.5|176326.5|2
1728976780000|2024-10-15 07:19:40|176416|176326|176418.1|176328.1|176418.1|176328.1|176416|176326|3
1728976790000|2024-10-15 07:19:50|176477.9|176387.9|176471|176381|176477.9|176387.9|176469.5|176379.5|13
1728976800000|2024-10-15 07:20:00|176472.8|176382.8|176469.9|176379.9|176474.2|176384.2|176469.9|176379.9|17
1728976810000|2024-10-15 07:20:10|176468.9|176378.9|176523.4|176433.4|176526.2|176436.2|176468.9|176378.9|10
1728976820000|2024-10-15 07:20:20|176521.9|176431.9|176545.1|176455.1|176549.8|176459.8|176521.9|176431.9|17
1728976830000|2024-10-15 07:20:30|176543.5|176453.5|176542.1|176452.1|176544.3|176454.3|176540.8|176450.8|10
1728976840000|2024-10-15 07:20:40|176540.4|176450.4|176534.9|176444.9|176540.9|176450.9|176533|176443|13
1728976850000|2024-10-15 07:20:50|176534.8|176444.8|176534.5|176444.5|176537|176447|176534.3|176444.3|6
1728976860000|2024-10-15 07:21:00|176529.1|176439.1|176531.3|176441.3|176536.2|176446.2|176528.1|176438.1|7
1728976870000|2024-10-15 07:21:10|176530.7|176440.7|176529.6|176439.6|176533.1|176443.1|176525.3|176435.3|9
1728976880000|2024-10-15 07:21:20|176528.9|176438.9|176528.5|176438.5|176532.6|176442.6|176526.3|176436.3|15
1728976890000|2024-10-15 07:21:30|176529.6|176439.6|176526.5|176436.5|176530.1|176440.1|176524.2|176434.2|7
1728976900000|2024-10-15 07:21:40|176531.7|176441.7|176526.8|176436.8|176535.8|176445.8|176526.8|176436.8|10
1728976910000|2024-10-15 07:21:50|176531.8|176441.8|176510.2|176420.2|176535.1|176445.1|176510.2|176420.2|12
1728976920000|2024-10-15 07:22:00|176508.8|176418.8|176510.9|176420.9|176511.5|176421.5|176506.3|176416.3|7
1728976930000|2024-10-15 07:22:10|176510.7|176420.7|176505.8|176415.8|176516.4|176426.4|176505.8|176415.8|10
1728976940000|2024-10-15 07:22:20|176505.6|176415.6|176502.8|176412.8|176505.6|176415.6|176502.8|176412.8|3
1728976950000|2024-10-15 07:22:30|176504.2|176414.2|176501.2|176411.2|176504.6|176414.6|176500.5|176410.5|7
1728976960000|2024-10-15 07:22:40|176496.9|176406.9|176498.4|176408.4|176500.4|176410.4|176496.9|176406.9|4
1728976970000|2024-10-15 07:22:50|176500.4|176410.4|176501.6|176411.6|176501.6|176411.6|176500.4|176410.4|2
1728976980000|2024-10-15 07:23:00|176501.7|176411.7|176455.2|176365.2|176501.7|176411.7|176455.1|176365.1|14
1728976990000|2024-10-15 07:23:10|176455.7|176365.7|176441.2|176351.2|176456.5|176366.5|176429.1|176339.1|14
1728977000000|2024-10-15 07:23:20|176443.5|176353.5|176461.7|176371.7|176463.7|176373.7|176441.4|176351.4|12
1728977010000|2024-10-15 07:23:30|176461.5|176371.5|176461.2|176371.2|176473.5|176383.5|176461.2|176371.2|11
1728977020000|2024-10-15 07:23:40|176463.3|176373.3|176456.2|176366.2|176463.3|176373.3|176454.3|176364.3|13
1728977030000|2024-10-15 07:23:50|176454.8|176364.8|176482.3|176392.3|176488.7|176398.7|176453.9|176363.9|11
1728977040000|2024-10-15 07:24:00|176482.2|176392.2|176488.5|176398.5|176488.6|176398.6|176482.2|176392.2|5
1728977050000|2024-10-15 07:24:10|176486.3|176396.3|176489.8|176399.8|176495.5|176405.5|176486.1|176396.1|9
1728977060000|2024-10-15 07:24:20|176492.5|176402.5|176495.3|176405.3|176497.7|176407.7|176487.8|176397.8|13
1728977070000|2024-10-15 07:24:30|176508.4|176418.4|176509.7|176419.7|176511.9|176421.9|176508.4|176418.4|6
1728977080000|2024-10-15 07:24:40|176509.8|176419.8|176510|176420|176510.1|176420.1|176509.7|176419.7|4
1728977090000|2024-10-15 07:24:50|176509.6|176419.6|176509.9|176419.9|176514.8|176424.8|176508.6|176418.6|11
1728977100000|2024-10-15 07:25:00|176513.1|176423.1|176510.2|176420.2|176517|176427|176510.2|176420.2|7
1728977110000|2024-10-15 07:25:10|176509.9|176419.9|176545.5|176455.5|176549|176459|176509.8|176419.8|5
1728977120000|2024-10-15 07:25:20|176543.8|176453.8|176543.5|176453.5|176543.8|176453.8|176543.5|176453.5|2
1728977130000|2024-10-15 07:25:30|176543.1|176453.1|176543.5|176453.5|176543.5|176453.5|176543.1|176453.1|2
1728977140000|2024-10-15 07:25:40|176541.7|176451.7|176542.2|176452.2|176544.5|176454.5|176541.7|176451.7|4
1728977150000|2024-10-15 07:25:50|176543|176453|176542.2|176452.2|176543|176453|176542.2|176452.2|2
1728977160000|2024-10-15 07:26:00|176541.3|176451.3|176527.5|176437.5|176541.3|176451.3|176517.3|176427.3|15
1728977170000|2024-10-15 07:26:10|176527.9|176437.9|176518.4|176428.4|176532|176442|176518.4|176428.4|9
1728977180000|2024-10-15 07:26:20|176518.5|176428.5|176517.2|176427.2|176520.7|176430.7|176513.4|176423.4|9
1728977190000|2024-10-15 07:26:30|176517.8|176427.8|176526.4|176436.4|176528.7|176438.7|176517.3|176427.3|9
1728977200000|2024-10-15 07:26:40|176517|176427|176528.9|176438.9|176532.9|176442.9|176517|176427|12
1728977210000|2024-10-15 07:26:50|176529.2|176439.2|176527|176437|176532.9|176442.9|176527|176437|8
1728977220000|2024-10-15 07:27:00|176524.4|176434.4|176520.7|176430.7|176524.4|176434.4|176518.4|176428.4|8
1728977230000|2024-10-15 07:27:10|176521.5|176431.5|176468.7|176378.7|176521.5|176431.5|176468.2|176378.2|24
1728977240000|2024-10-15 07:27:20|176468.6|176378.6|176458.1|176368.1|176468.6|176378.6|176458.1|176368.1|23
1728977250000|2024-10-15 07:27:30|176458.5|176368.5|176454.2|176364.2|176458.5|176368.5|176443|176353|13
1728977260000|2024-10-15 07:27:40|176452.2|176362.2|176466.4|176376.4|176471.3|176381.3|176449.1|176359.1|9
1728977270000|2024-10-15 07:27:50|176465.1|176375.1|176487|176397|176487.1|176397.1|176465.1|176375.1|12
1728977280000|2024-10-15 07:28:00|176484.1|176394.1|176483.6|176393.6|176489.5|176399.5|176482.9|176392.9|9
1728977290000|2024-10-15 07:28:10|176483.2|176393.2|176499.9|176409.9|176501.8|176411.8|176481.7|176391.7|9
1728977300000|2024-10-15 07:28:20|176501.3|176411.3|176521.3|176431.3|176521.8|176431.8|176501.3|176411.3|8
1728977310000|2024-10-15 07:28:30|176515.1|176425.1|176514.1|176424.1|176515.1|176425.1|176514.1|176424.1|2
1728977320000|2024-10-15 07:28:40|176516.8|176426.8|176516.7|176426.7|176516.8|176426.8|176516.7|176426.7|2
1728977330000|2024-10-15 07:28:50|176520.7|176430.7|176523.7|176433.7|176530|176440|176520.7|176430.7|10
1728977340000|2024-10-15 07:29:00|176519|176429|176527.1|176437.1|176529.6|176439.6|176516.5|176426.5|14
1728977350000|2024-10-15 07:29:10|176523.9|176433.9|176526.5|176436.5|176526.5|176436.5|176521.9|176431.9|7
1728977360000|2024-10-15 07:29:20|176526.8|176436.8|176529.2|176439.2|176530.7|176440.7|176519.7|176429.7|7
1728977370000|2024-10-15 07:29:30|176526.2|176436.2|176488|176398|176526.2|176436.2|176488|176398|14
1728977380000|2024-10-15 07:29:40|176487.7|176397.7|176486.1|176396.1|176489.4|176399.4|176459.6|176369.6|14
1728977390000|2024-10-15 07:29:50|176502.2|176412.2|176510.6|176420.6|176510.6|176420.6|176497|176407|8
1728977400000|2024-10-15 07:30:00|176511.8|176421.8|176509.9|176419.9|176511.8|176421.8|176505.9|176415.9|9
1728977410000|2024-10-15 07:30:10|176511.8|176421.8|176509|176419|176512.4|176422.4|176508.5|176418.5|8
1728977420000|2024-10-15 07:30:20|176497.6|176407.6|176494.2|176404.2|176499.8|176409.8|176485.3|176395.3|10
1728977430000|2024-10-15 07:30:30|176496.1|176406.1|176499.8|176409.8|176499.8|176409.8|176496.1|176406.1|4
1728977440000|2024-10-15 07:30:40|176500|176410|176501.9|176411.9|176501.9|176411.9|176497.3|176407.3|8
1728977450000|2024-10-15 07:30:50|176497.7|176407.7|176526|176436|176530.5|176440.5|176497.7|176407.7|8
1728977460000|2024-10-15 07:31:00|176524.8|176434.8|176525.2|176435.2|176529.1|176439.1|176523.8|176433.8|6
1728977470000|2024-10-15 07:31:10|176524|176434|176523.2|176433.2|176525.8|176435.8|176522.8|176432.8|5
1728977480000|2024-10-15 07:31:20|176523.1|176433.1|176522.3|176432.3|176525.2|176435.2|176520.2|176430.2|8
1728977490000|2024-10-15 07:31:30|176512.5|176422.5|176498.5|176408.5|176512.5|176422.5|176498.5|176408.5|6
1728977500000|2024-10-15 07:31:40|176502|176412|176516.7|176426.7|176517.9|176427.9|176502|176412|7
1728977510000|2024-10-15 07:31:50|176518.2|176428.2|176516.2|176426.2|176519.5|176429.5|176516.2|176426.2|3
1728977520000|2024-10-15 07:32:00|176514.3|176424.3|176533.6|176443.6|176538.9|176448.9|176513.2|176423.2|7
1728977530000|2024-10-15 07:32:10|176531.1|176441.1|176523.3|176433.3|176531.1|176441.1|176523.3|176433.3|5
1728977540000|2024-10-15 07:32:20|176522.9|176432.9|176532.2|176442.2|176532.2|176442.2|176522.9|176432.9|5
1728977550000|2024-10-15 07:32:30|176537|176447|176533.7|176443.7|176537|176447|176533.1|176443.1|6
1728977560000|2024-10-15 07:32:40|176534.1|176444.1|176532.4|176442.4|176534.1|176444.1|176530.9|176440.9|6
1728977570000|2024-10-15 07:32:50|176536.3|176446.3|176534.6|176444.6|176537.6|176447.6|176529.3|176439.3|10
1728977580000|2024-10-15 07:33:00|176535|176445|176533.5|176443.5|176535.8|176445.8|176533.5|176443.5|9
1728977590000|2024-10-15 07:33:10|176535.1|176445.1|176519.5|176429.5|176535.1|176445.1|176517.9|176427.9|10
1728977600000|2024-10-15 07:33:20|176520.7|176430.7|176546.5|176456.5|176555.3|176465.3|176520.7|176430.7|8
1728977610000|2024-10-15 07:33:30|176546.7|176456.7|176546.3|176456.3|176546.7|176456.7|176546.3|176456.3|5
1728977620000|2024-10-15 07:33:40|176546.8|176456.8|176538.7|176448.7|176546.8|176456.8|176525.4|176435.4|15
1728977630000|2024-10-15 07:33:50|176538.8|176448.8|176539.4|176449.4|176545.1|176455.1|176538.6|176448.6|8
1728977640000|2024-10-15 07:34:00|176537.8|176447.8|176559.7|176469.7|176579.3|176489.3|176534.7|176444.7|11
1728977650000|2024-10-15 07:34:10|176560.7|176470.7|176551.9|176461.9|176560.7|176470.7|176551.9|176461.9|8
1728977660000|2024-10-15 07:34:20|176550.2|176460.2|176553.1|176463.1|176553.1|176463.1|176550.2|176460.2|4
1728977670000|2024-10-15 07:34:30|176552.3|176462.3|176553.4|176463.4|176553.4|176463.4|176552.2|176462.2|3
1728977680000|2024-10-15 07:34:40|176553.5|176463.5|176563.9|176473.9|176565.2|176475.2|176553.4|176463.4|9
1728977690000|2024-10-15 07:34:50|176562.6|176472.6|176600.6|176510.6|176602.4|176512.4|176562.6|176472.6|8
1728977700000|2024-10-15 07:35:00|176600.8|176510.8|176610.7|176520.7|176610.7|176520.7|176600.8|176510.8|8
1728977710000|2024-10-15 07:35:10|176610.6|176520.6|176597.3|176507.3|176610.6|176520.6|176597.3|176507.3|5
1728977720000|2024-10-15 07:35:20|176594|176504|176579.2|176489.2|176594|176504|176574.9|176484.9|11
1728977730000|2024-10-15 07:35:30|176579.7|176489.7|176584.2|176494.2|176584.2|176494.2|176576|176486|9
1728977740000|2024-10-15 07:35:40|176583.2|176493.2|176596.9|176506.9|176596.9|176506.9|176583.2|176493.2|4
1728977750000|2024-10-15 07:35:50|176601.9|176511.9|176616.1|176526.1|176616.1|176526.1|176599.2|176509.2|8
1728977760000|2024-10-15 07:36:00|176616.4|176526.4|176616.2|176526.2|176617.1|176527.1|176614.7|176524.7|5
1728977770000|2024-10-15 07:36:10|176618.4|176528.4|176600.4|176510.4|176623|176533|176598.5|176508.5|5
1728977780000|2024-10-15 07:36:20|176600.5|176510.5|176597.3|176507.3|176600.5|176510.5|176596.4|176506.4|9
1728977790000|2024-10-15 07:36:30|176597.1|176507.1|176593.7|176503.7|176597.3|176507.3|176591.5|176501.5|7
1728977800000|2024-10-15 07:36:40|176592.7|176502.7|176596.5|176506.5|176597.9|176507.9|176588.5|176498.5|7
1728977810000|2024-10-15 07:36:50|176594.5|176504.5|176595|176505|176599.1|176509.1|176594.3|176504.3|7
1728977820000|2024-10-15 07:37:00|176593.4|176503.4|176610.2|176520.2|176613.6|176523.6|176591.6|176501.6|8
1728977830000|2024-10-15 07:37:10|176610.5|176520.5|176610.6|176520.6|176610.6|176520.6|176610.5|176520.5|2
1728977840000|2024-10-15 07:37:20|176610.5|176520.5|176608.1|176518.1|176610.5|176520.5|176608.1|176518.1|4
1728977850000|2024-10-15 07:37:30|176606.4|176516.4|176607.4|176517.4|176607.4|176517.4|176605.3|176515.3|5
1728977860000|2024-10-15 07:37:40|176605.9|176515.9|176605.1|176515.1|176609.1|176519.1|176605.1|176515.1|6
1728977870000|2024-10-15 07:37:50|176602.3|176512.3|176609.2|176519.2|176610.8|176520.8|176595.3|176505.3|8
1728977880000|2024-10-15 07:38:00|176631.8|176541.8|176628.5|176538.5|176633.1|176543.1|176628.5|176538.5|3
1728977890000|2024-10-15 07:38:10|176627|176537|176626.1|176536.1|176629.9|176539.9|176626.1|176536.1|5
1728977900000|2024-10-15 07:38:20|176626.3|176536.3|176620.8|176530.8|176626.3|176536.3|176620.8|176530.8|6
1728977910000|2024-10-15 07:38:30|176622.8|176532.8|176624.8|176534.8|176625.5|176535.5|176622.8|176532.8|6
1728977920000|2024-10-15 07:38:40|176622.9|176532.9|176618.3|176528.3|176622.9|176532.9|176618.3|176528.3|3
1728977930000|2024-10-15 07:38:50|176616.6|176526.6|176615.2|176525.2|176616.6|176526.6|176608.7|176518.7|6
1728977940000|2024-10-15 07:39:00|176613.2|176523.2|176616.6|176526.6|176618.4|176528.4|176611.7|176521.7|7
1728977950000|2024-10-15 07:39:10|176618.9|176528.9|176617.8|176527.8|176618.9|176528.9|176616.7|176526.7|7
1728977960000|2024-10-15 07:39:20|176616|176526|176646.1|176556.1|176651.3|176561.3|176615.9|176525.9|10
1728977970000|2024-10-15 07:39:30|176644|176554|176654|176564|176654|176564|176642.4|176552.4|5
1728977980000|2024-10-15 07:39:40|176652.3|176562.3|176699.9|176609.9|176706.6|176616.6|176652.3|176562.3|17
1728977990000|2024-10-15 07:39:50|176698.5|176608.5|176697.8|176607.8|176699.3|176609.3|176697.3|176607.3|5
1728978000000|2024-10-15 07:40:00|176697.5|176607.5|176702.3|176612.3|176703.3|176613.3|176678.4|176588.4|18
1728978010000|2024-10-15 07:40:10|176703|176613|176692.6|176602.6|176703|176613|176690.2|176600.2|19
1728978020000|2024-10-15 07:40:20|176691.4|176601.4|176694.7|176604.7|176694.7|176604.7|176690.8|176600.8|7
1728978030000|2024-10-15 07:40:30|176693.5|176603.5|176689.1|176599.1|176693.5|176603.5|176686.1|176596.1|10
1728978040000|2024-10-15 07:40:40|176690.1|176600.1|176692.7|176602.7|176704.6|176614.6|176685.8|176595.8|13
1728978050000|2024-10-15 07:40:50|176694.2|176604.2|176684.5|176594.5|176711.1|176621.1|176684.5|176594.5|16
1728978060000|2024-10-15 07:41:00|176687|176597|176676.1|176586.1|176689.2|176599.2|176676.1|176586.1|15
1728978070000|2024-10-15 07:41:10|176676.7|176586.7|176690.7|176600.7|176690.7|176600.7|176676.7|176586.7|9
1728978080000|2024-10-15 07:41:20|176688.7|176598.7|176689.3|176599.3|176689.3|176599.3|176682.1|176592.1|10
1728978090000|2024-10-15 07:41:30|176687.8|176597.8|176682.2|176592.2|176687.8|176597.8|176674.1|176584.1|10
1728978100000|2024-10-15 07:41:40|176685.4|176595.4|176686|176596|176687.2|176597.2|176682.1|176592.1|7
1728978110000|2024-10-15 07:41:50|176681.1|176591.1|176688.5|176598.5|176688.5|176598.5|176675.2|176585.2|7
1728978120000|2024-10-15 07:42:00|176686.6|176596.6|176686.3|176596.3|176690|176600|176686.3|176596.3|8
1728978130000|2024-10-15 07:42:10|176683.2|176593.2|176686|176596|176691.3|176601.3|176679.2|176589.2|14
1728978140000|2024-10-15 07:42:20|176685.8|176595.8|176684.8|176594.8|176686.3|176596.3|176684.8|176594.8|3
1728978150000|2024-10-15 07:42:30|176686.8|176596.8|176681.6|176591.6|176686.8|176596.8|176674.7|176584.7|11
1728978160000|2024-10-15 07:42:40|176682.3|176592.3|176682.3|176592.3|176687|176597|176682.3|176592.3|7
1728978170000|2024-10-15 07:42:50|176683.1|176593.1|176682.1|176592.1|176683.3|176593.3|176680.2|176590.2|7
1728978180000|2024-10-15 07:43:00|176680.6|176590.6|176638.8|176548.8|176682.7|176592.7|176638.8|176548.8|12
1728978190000|2024-10-15 07:43:10|176637|176547|176611.8|176521.8|176637|176547|176611.8|176521.8|9
1728978200000|2024-10-15 07:43:20|176612.3|176522.3|176642.2|176552.2|176642.3|176552.3|176612.3|176522.3|17
1728978210000|2024-10-15 07:43:30|176643.5|176553.5|176657.8|176567.8|176662|176572|176643.5|176553.5|7
1728978220000|2024-10-15 07:43:40|176659|176569|176671.9|176581.9|176681.6|176591.6|176659|176569|9
1728978230000|2024-10-15 07:43:50|176669.9|176579.9|176668.5|176578.5|176669.9|176579.9|176668.5|176578.5|2
1728978240000|2024-10-15 07:44:00|176671.5|176581.5|176681.7|176591.7|176686|176596|176671.2|176581.2|11
1728978250000|2024-10-15 07:44:10|176682.3|176592.3|176682.1|176592.1|176682.3|176592.3|176670.6|176580.6|6
1728978260000|2024-10-15 07:44:20|176682|176592|176675.5|176585.5|176682|176592|176672|176582|15
1728978270000|2024-10-15 07:44:30|176677.7|176587.7|176655.9|176565.9|176677.7|176587.7|176655.9|176565.9|13
1728978280000|2024-10-15 07:44:40|176653.9|176563.9|176643.8|176553.8|176653.9|176563.9|176643.8|176553.8|6
1728978290000|2024-10-15 07:44:50|176658.5|176568.5|176644.8|176554.8|176658.5|176568.5|176644.7|176554.7|8
1728978300000|2024-10-15 07:45:00|176643.6|176553.6|176630.4|176540.4|176645.5|176555.5|176629|176539|8
1728978310000|2024-10-15 07:45:10|176630.1|176540.1|176622.8|176532.8|176630.1|176540.1|176621.2|176531.2|8
1728978320000|2024-10-15 07:45:20|176622.5|176532.5|176622.2|176532.2|176625.7|176535.7|176622.2|176532.2|4
1728978330000|2024-10-15 07:45:30|176605.9|176515.9|176561.5|176471.5|176605.9|176515.9|176550.1|176460.1|9
1728978340000|2024-10-15 07:45:40|176559|176469|176554.3|176464.3|176559|176469|176545.6|176455.6|13
1728978350000|2024-10-15 07:45:50|176558.9|176468.9|176555.8|176465.8|176559.4|176469.4|176555.8|176465.8|8
1728978360000|2024-10-15 07:46:00|176557.3|176467.3|176550.7|176460.7|176557.3|176467.3|176548.5|176458.5|7
1728978370000|2024-10-15 07:46:10|176548.4|176458.4|176547.7|176457.7|176551.1|176461.1|176542.1|176452.1|8
1728978380000|2024-10-15 07:46:20|176551.4|176461.4|176549.1|176459.1|176551.4|176461.4|176549.1|176459.1|5
1728978390000|2024-10-15 07:46:30|176551.1|176461.1|176543.7|176453.7|176551.1|176461.1|176543.7|176453.7|7
1728978400000|2024-10-15 07:46:40|176543.8|176453.8|176549.2|176459.2|176549.2|176459.2|176543.8|176453.8|7
1728978410000|2024-10-15 07:46:50|176545.9|176455.9|176564.9|176474.9|176566.6|176476.6|176539|176449|14
1728978420000|2024-10-15 07:47:00|176562.4|176472.4|176558.7|176468.7|176565.6|176475.6|176557.7|176467.7|9
1728978430000|2024-10-15 07:47:10|176561.2|176471.2|176571.9|176481.9|176571.9|176481.9|176556.7|176466.7|13
1728978440000|2024-10-15 07:47:20|176569.9|176479.9|176568.8|176478.8|176569.9|176479.9|176566.2|176476.2|7
1728978450000|2024-10-15 07:47:30|176569|176479|176564.8|176474.8|176569.6|176479.6|176564.8|176474.8|4
1728978460000|2024-10-15 07:47:40|176564.7|176474.7|176568.7|176478.7|176568.7|176478.7|176564.1|176474.1|10
1728978470000|2024-10-15 07:47:50|176569.2|176479.2|176561.9|176471.9|176569.5|176479.5|176561.2|176471.2|16
1728978480000|2024-10-15 07:48:00|176565.3|176475.3|176606.8|176516.8|176606.8|176516.8|176565.3|176475.3|9
1728978490000|2024-10-15 07:48:10|176610|176520|176593.9|176503.9|176619.4|176529.4|176593.9|176503.9|11
1728978500000|2024-10-15 07:48:20|176590.7|176500.7|176586.2|176496.2|176593.7|176503.7|176586.2|176496.2|7
1728978510000|2024-10-15 07:48:30|176585.9|176495.9|176599.5|176509.5|176599.5|176509.5|176585.9|176495.9|12
1728978520000|2024-10-15 07:48:40|176596.7|176506.7|176602.3|176512.3|176602.3|176512.3|176593.1|176503.1|8
1728978530000|2024-10-15 07:48:50|176604.2|176514.2|176617.5|176527.5|176620.7|176530.7|176604.2|176514.2|9
1728978540000|2024-10-15 07:49:00|176616.2|176526.2|176596.1|176506.1|176618.2|176528.2|176596.1|176506.1|8
1728978550000|2024-10-15 07:49:10|176599.4|176509.4|176602.7|176512.7|176602.7|176512.7|176599.4|176509.4|4
1728978560000|2024-10-15 07:49:20|176611|176521|176612.7|176522.7|176612.7|176522.7|176610.2|176520.2|4
1728978570000|2024-10-15 07:49:30|176613.6|176523.6|176613.6|176523.6|176613.7|176523.7|176607.8|176517.8|8
1728978580000|2024-10-15 07:49:40|176613.1|176523.1|176595|176505|176613.1|176523.1|176595|176505|13
1728978590000|2024-10-15 07:49:50|176573.2|176483.2|176550.9|176460.9|176573.2|176483.2|176547.7|176457.7|21
1728978600000|2024-10-15 07:50:00|176551.6|176461.6|176546|176456|176553|176463|176546|176456|10
1728978610000|2024-10-15 07:50:10|176549.3|176459.3|176558.4|176468.4|176566.5|176476.5|176549.3|176459.3|8
1728978620000|2024-10-15 07:50:20|176558|176468|176559.2|176469.2|176559.2|176469.2|176557.6|176467.6|4
1728978630000|2024-10-15 07:50:30|176557.7|176467.7|176559.7|176469.7|176574.8|176484.8|176555.6|176465.6|15
1728978640000|2024-10-15 07:50:40|176557.5|176467.5|176553.1|176463.1|176557.5|176467.5|176553.1|176463.1|2
1728978650000|2024-10-15 07:50:50|176555.8|176465.8|176533.3|176443.3|176563.2|176473.2|176533.3|176443.3|13
1728978660000|2024-10-15 07:51:00|176539.5|176449.5|176548.3|176458.3|176548.3|176458.3|176536.7|176446.7|8
1728978670000|2024-10-15 07:51:10|176551.9|176461.9|176567.4|176477.4|176570.5|176480.5|176550|176460|11
1728978680000|2024-10-15 07:51:20|176567.5|176477.5|176567|176477|176567.5|176477.5|176567|176477|4
1728978690000|2024-10-15 07:51:30|176567.2|176477.2|176578.2|176488.2|176580.9|176490.9|176566.9|176476.9|9
1728978700000|2024-10-15 07:51:40|176579.3|176489.3|176576.2|176486.2|176591.4|176501.4|176571.2|176481.2|12
1728978710000|2024-10-15 07:51:50|176580.4|176490.4|176579.5|176489.5|176583.3|176493.3|176577|176487|9
1728978720000|2024-10-15 07:52:00|176577.6|176487.6|176590|176500|176593.2|176503.2|176565.9|176475.9|16
1728978730000|2024-10-15 07:52:10|176589.1|176499.1|176581.8|176491.8|176590.7|176500.7|176581.8|176491.8|8
1728978740000|2024-10-15 07:52:20|176572.7|176482.7|176591.9|176501.9|176595|176505|176566.7|176476.7|10
1728978750000|2024-10-15 07:52:30|176589.8|176499.8|176597.2|176507.2|176597.2|176507.2|176589.8|176499.8|8
1728978760000|2024-10-15 07:52:40|176589.7|176499.7|176587.5|176497.5|176590.7|176500.7|176587.5|176497.5|6
1728978770000|2024-10-15 07:52:50|176586|176496|176591.4|176501.4|176591.4|176501.4|176585.7|176495.7|6
1728978780000|2024-10-15 07:53:00|176592.5|176502.5|176592.2|176502.2|176593|176503|176590.6|176500.6|5
1728978790000|2024-10-15 07:53:10|176589.5|176499.5|176597.9|176507.9|176605.7|176515.7|176576|176486|13
1728978800000|2024-10-15 07:53:20|176596.7|176506.7|176597.3|176507.3|176602.1|176512.1|176596.7|176506.7|9
1728978810000|2024-10-15 07:53:30|176599.8|176509.8|176598.1|176508.1|176599.8|176509.8|176597.2|176507.2|4
1728978820000|2024-10-15 07:53:40|176601.8|176511.8|176582|176492|176601.8|176511.8|176578.2|176488.2|9
1728978830000|2024-10-15 07:53:50|176584.7|176494.7|176586.8|176496.8|176588|176498|176582.6|176492.6|10
1728978840000|2024-10-15 07:54:00|176584.7|176494.7|176596.5|176506.5|176602.1|176512.1|176568.3|176478.3|10
1728978850000|2024-10-15 07:54:10|176596.8|176506.8|176597.1|176507.1|176597.1|176507.1|176596.8|176506.8|3
1728978860000|2024-10-15 07:54:20|176598.9|176508.9|176591.5|176501.5|176599.3|176509.3|176588.9|176498.9|13
1728978870000|2024-10-15 07:54:30|176594.5|176504.5|176591.1|176501.1|176594.5|176504.5|176591.1|176501.1|7
1728978880000|2024-10-15 07:54:40|176589.1|176499.1|176586.7|176496.7|176589.1|176499.1|176586.6|176496.6|8
1728978890000|2024-10-15 07:54:50|176589.2|176499.2|176589.1|176499.1|176593.8|176503.8|176589.1|176499.1|5
1728978900000|2024-10-15 07:55:00|176588.9|176498.9|176591.2|176501.2|176595.4|176505.4|176588.9|176498.9|11
1728978910000|2024-10-15 07:55:10|176590.2|176500.2|176590.2|176500.2|176593.5|176503.5|176588.3|176498.3|12
1728978920000|2024-10-15 07:55:20|176594.6|176504.6|176595.8|176505.8|176595.8|176505.8|176594.6|176504.6|2
1728978930000|2024-10-15 07:55:30|176594.8|176504.8|176586.3|176496.3|176594.8|176504.8|176585.5|176495.5|5
1728978940000|2024-10-15 07:55:40|176583.7|176493.7|176583|176493|176586.4|176496.4|176578.5|176488.5|10
1728978950000|2024-10-15 07:55:50|176582.9|176492.9|176572|176482|176582.9|176492.9|176569.1|176479.1|11
1728978960000|2024-10-15 07:56:00|176572.1|176482.1|176582.3|176492.3|176585|176495|176572.1|176482.1|5
1728978970000|2024-10-15 07:56:10|176583.5|176493.5|176585.4|176495.4|176587.5|176497.5|176583.5|176493.5|5
1728978980000|2024-10-15 07:56:20|176585.6|176495.6|176595.2|176505.2|176595.2|176505.2|176584.8|176494.8|8
1728978990000|2024-10-15 07:56:30|176596|176506|176585.5|176495.5|176596.7|176506.7|176585.5|176495.5|11
1728979000000|2024-10-15 07:56:40|176589.6|176499.6|176594.1|176504.1|176595.3|176505.3|176589.6|176499.6|6
1728979010000|2024-10-15 07:56:50|176593.9|176503.9|176599.9|176509.9|176600.3|176510.3|176592.3|176502.3|10
1728979020000|2024-10-15 07:57:00|176599.1|176509.1|176599|176509|176599.1|176509.1|176599|176509|2
1728979030000|2024-10-15 07:57:10|176599.1|176509.1|176592.5|176502.5|176599.1|176509.1|176592.5|176502.5|3
1728979040000|2024-10-15 07:57:20|176595.7|176505.7|176635.8|176545.8|176645.9|176555.9|176595.7|176505.7|8
1728979050000|2024-10-15 07:57:30|176636.4|176546.4|176646.4|176556.4|176647.8|176557.8|176627.5|176537.5|7
1728979060000|2024-10-15 07:57:40|176646.8|176556.8|176648.9|176558.9|176648.9|176558.9|176646.8|176556.8|4
1728979070000|2024-10-15 07:57:50|176648.8|176558.8|176639.3|176549.3|176648.9|176558.9|176639.3|176549.3|6
1728979080000|2024-10-15 07:58:00|176638.3|176548.3|176640.4|176550.4|176641.8|176551.8|176638.3|176548.3|6
1728979090000|2024-10-15 07:58:10|176640.8|176550.8|176646.2|176556.2|176647.6|176557.6|176640.7|176550.7|5
1728979100000|2024-10-15 07:58:20|176644.2|176554.2|176645.6|176555.6|176645.7|176555.7|176644.2|176554.2|7
1728979110000|2024-10-15 07:58:30|176646.2|176556.2|176635.1|176545.1|176646.2|176556.2|176635.1|176545.1|2
1728979120000|2024-10-15 07:58:40|176637.1|176547.1|176613.3|176523.3|176638.3|176548.3|176613.3|176523.3|4
1728979130000|2024-10-15 07:58:50|176613.6|176523.6|176614.5|176524.5|176614.5|176524.5|176613.6|176523.6|3
1728979140000|2024-10-15 07:59:00|176613.1|176523.1|176614.5|176524.5|176614.5|176524.5|176613.1|176523.1|3
1728979150000|2024-10-15 07:59:10|176613.9|176523.9|176612.8|176522.8|176613.9|176523.9|176612.8|176522.8|2
1728979170000|2024-10-15 07:59:30|176614|176524|176614.6|176524.6|176616.3|176526.3|176614|176524|4
1728979180000|2024-10-15 07:59:40|176615.5|176525.5|176616.8|176526.8|176616.8|176526.8|176615.5|176525.5|5
1728979190000|2024-10-15 07:59:50|176617.7|176527.7|176612.4|176522.4|176617.7|176527.7|176603.7|176513.7|10
1728979200000|2024-10-15 08:00:00|176610.8|176520.8|176613.7|176523.7|176613.7|176523.7|176610.2|176520.2|7
1728979210000|2024-10-15 08:00:10|176614.7|176524.7|176611.2|176521.2|176615|176525|176611.2|176521.2|4
1728979220000|2024-10-15 08:00:20|176611.3|176521.3|176613.8|176523.8|176615.7|176525.7|176611.3|176521.3|6
1728979230000|2024-10-15 08:00:30|176612.7|176522.7|176614.8|176524.8|176616.5|176526.5|176612.7|176522.7|5
1728979240000|2024-10-15 08:00:40|176614.9|176524.9|176614.8|176524.8|176614.9|176524.9|176614.8|176524.8|2
1728979250000|2024-10-15 08:00:50|176613.7|176523.7|176612.3|176522.3|176614.5|176524.5|176612.3|176522.3|3
1728979260000|2024-10-15 08:01:00|176614.6|176524.6|176615|176525|176615.1|176525.1|176614.5|176524.5|4
1728979270000|2024-10-15 08:01:10|176614.6|176524.6|176613.8|176523.8|176614.6|176524.6|176613.8|176523.8|3
1728979280000|2024-10-15 08:01:20|176614.5|176524.5|176610.5|176520.5|176614.5|176524.5|176607.5|176517.5|8
1728979290000|2024-10-15 08:01:30|176608.7|176518.7|176609.4|176519.4|176609.4|176519.4|176608.7|176518.7|2
1728979300000|2024-10-15 08:01:40|176609.9|176519.9|176614.1|176524.1|176615.1|176525.1|176609.9|176519.9|4
1728979310000|2024-10-15 08:01:50|176612|176522|176610.7|176520.7|176612|176522|176610.7|176520.7|5
1728979320000|2024-10-15 08:02:00|176610.8|176520.8|176598.1|176508.1|176610.8|176520.8|176595.7|176505.7|11
1728979330000|2024-10-15 08:02:10|176599.3|176509.3|176616.8|176526.8|176618.3|176528.3|176599.3|176509.3|7
1728979340000|2024-10-15 08:02:20|176614.4|176524.4|176614.4|176524.4|176614.4|176524.4|176614.4|176524.4|1
1728979350000|2024-10-15 08:02:30|176614.5|176524.5|176666.7|176576.7|176675.8|176585.8|176614.5|176524.5|8
1728979360000|2024-10-15 08:02:40|176665.8|176575.8|176666.5|176576.5|176668.9|176578.9|176665.8|176575.8|4
1728979370000|2024-10-15 08:02:50|176673.2|176583.2|176687.1|176597.1|176717|176627|176673.2|176583.2|16
1728979380000|2024-10-15 08:03:00|176685.9|176595.9|176684.2|176594.2|176686.9|176596.9|176684.1|176594.1|16
1728979390000|2024-10-15 08:03:10|176686.8|176596.8|176682.7|176592.7|176686.8|176596.8|176673.6|176583.6|7
1728979400000|2024-10-15 08:03:20|176681.1|176591.1|176679.1|176589.1|176681.1|176591.1|176678.8|176588.8|8
1728979410000|2024-10-15 08:03:30|176676.8|176586.8|176680.8|176590.8|176681|176591|176672.5|176582.5|11
1728979420000|2024-10-15 08:03:40|176682.8|176592.8|176686|176596|176688.5|176598.5|176680.8|176590.8|12
1728979430000|2024-10-15 08:03:50|176685.8|176595.8|176626.8|176536.8|176686.7|176596.7|176626.8|176536.8|12
1728979440000|2024-10-15 08:04:00|176623.3|176533.3|176616.1|176526.1|176623.3|176533.3|176616.1|176526.1|10
1728979450000|2024-10-15 08:04:10|176614.8|176524.8|176614.8|176524.8|176614.8|176524.8|176614.8|176524.8|1
1728979460000|2024-10-15 08:04:20|176612.8|176522.8|176613.9|176523.9|176617.2|176527.2|176612.8|176522.8|10
1728979470000|2024-10-15 08:04:30|176611|176521|176609.2|176519.2|176611|176521|176606.7|176516.7|6
1728979480000|2024-10-15 08:04:40|176608.7|176518.7|176611.5|176521.5|176614.6|176524.6|176608.7|176518.7|6
1728979490000|2024-10-15 08:04:50|176610.5|176520.5|176606.1|176516.1|176611.9|176521.9|176606.1|176516.1|10
1728979500000|2024-10-15 08:05:00|176606.9|176516.9|176610|176520|176613.5|176523.5|176600.6|176510.6|25
1728979510000|2024-10-15 08:05:10|176613.6|176523.6|176605|176515|176614|176524|176605|176515|10
1728979520000|2024-10-15 08:05:20|176606.8|176516.8|176608.8|176518.8|176610.8|176520.8|176606.8|176516.8|6
1728979530000|2024-10-15 08:05:30|176607|176517|176615.2|176525.2|176618.1|176528.1|176607|176517|14
1728979540000|2024-10-15 08:05:40|176613.2|176523.2|176610.5|176520.5|176617.1|176527.1|176610.5|176520.5|6
1728979550000|2024-10-15 08:05:50|176610.7|176520.7|176609.1|176519.1|176611.4|176521.4|176608.5|176518.5|7
1728979560000|2024-10-15 08:06:00|176607.9|176517.9|176556.2|176466.2|176614.5|176524.5|176552.2|176462.2|23
1728979570000|2024-10-15 08:06:10|176556|176466|176556|176466|176560.1|176470.1|176554.9|176464.9|11
1728979580000|2024-10-15 08:06:20|176558.1|176468.1|176557|176467|176563.3|176473.3|176556.4|176466.4|12
1728979590000|2024-10-15 08:06:30|176557.5|176467.5|176555.5|176465.5|176566.8|176476.8|176555.5|176465.5|10
1728979600000|2024-10-15 08:06:40|176542.5|176452.5|176504.6|176414.6|176542.5|176452.5|176504.6|176414.6|11
1728979610000|2024-10-15 08:06:50|176508.4|176418.4|176482.1|176392.1|176508.4|176418.4|176479.8|176389.8|7
1728979620000|2024-10-15 08:07:00|176481.2|176391.2|176484.3|176394.3|176484.4|176394.4|176479.9|176389.9|11
1728979630000|2024-10-15 08:07:10|176479.9|176389.9|176510|176420|176512.1|176422.1|176477.3|176387.3|14
1728979640000|2024-10-15 08:07:20|176510.8|176420.8|176502.3|176412.3|176513.8|176423.8|176500.7|176410.7|9
1728979650000|2024-10-15 08:07:30|176503.4|176413.4|176520.1|176430.1|176520.1|176430.1|176503.4|176413.4|16
1728979660000|2024-10-15 08:07:40|176519.1|176429.1|176509.9|176419.9|176519.1|176429.1|176509.9|176419.9|2
1728979670000|2024-10-15 08:07:50|176509.7|176419.7|176502.8|176412.8|176512.2|176422.2|176472.4|176382.4|16
1728979680000|2024-10-15 08:08:00|176498.5|176408.5|176479.8|176389.8|176498.5|176408.5|176479.7|176389.7|14
1728979690000|2024-10-15 08:08:10|176483|176393|176484.4|176394.4|176489.1|176399.1|176482.4|176392.4|15
1728979700000|2024-10-15 08:08:20|176481.8|176391.8|176479|176389|176481.8|176391.8|176470.3|176380.3|16
1728979710000|2024-10-15 08:08:30|176474.2|176384.2|176512.9|176422.9|176512.9|176422.9|176474.2|176384.2|14
1728979720000|2024-10-15 08:08:40|176508.2|176418.2|176526.9|176436.9|176526.9|176436.9|176504.9|176414.9|12
1728979730000|2024-10-15 08:08:50|176527|176437|176509|176419|176527|176437|176509|176419|11
1728979740000|2024-10-15 08:09:00|176508.5|176418.5|176505.9|176415.9|176527.1|176437.1|176501.9|176411.9|19
1728979750000|2024-10-15 08:09:10|176510.6|176420.6|176511.3|176421.3|176513.6|176423.6|176510.6|176420.6|5
1728979760000|2024-10-15 08:09:20|176494.3|176404.3|176493.9|176403.9|176497.6|176407.6|176493.9|176403.9|6
1728979770000|2024-10-15 08:09:30|176488.5|176398.5|176480.7|176390.7|176490.9|176400.9|176480.7|176390.7|7
1728979780000|2024-10-15 08:09:40|176480.6|176390.6|176480.6|176390.6|176488.4|176398.4|176480.6|176390.6|6
1728979790000|2024-10-15 08:09:50|176480.8|176390.8|176470|176380|176480.8|176390.8|176470|176380|11
1728979800000|2024-10-15 08:10:00|176467.2|176377.2|176448.2|176358.2|176467.2|176377.2|176446.3|176356.3|9
1728979810000|2024-10-15 08:10:10|176442.6|176352.6|176439.6|176349.6|176442.6|176352.6|176436.8|176346.8|7
1728979820000|2024-10-15 08:10:20|176439.8|176349.8|176436.6|176346.6|176448.3|176358.3|176436.6|176346.6|9
1728979830000|2024-10-15 08:10:30|176438.1|176348.1|176441.6|176351.6|176441.6|176351.6|176434.3|176344.3|6
1728979840000|2024-10-15 08:10:40|176437.8|176347.8|176432.1|176342.1|176437.8|176347.8|176432.1|176342.1|5
1728979850000|2024-10-15 08:10:50|176434.1|176344.1|176456.8|176366.8|176461.9|176371.9|176412.3|176322.3|13
1728979860000|2024-10-15 08:11:00|176456.3|176366.3|176465|176375|176467.5|176377.5|176455.2|176365.2|6
1728979870000|2024-10-15 08:11:10|176464.1|176374.1|176454.5|176364.5|176464.1|176374.1|176450.4|176360.4|10
1728979880000|2024-10-15 08:11:20|176455.6|176365.6|176454.2|176364.2|176455.6|176365.6|176449.8|176359.8|5
1728979890000|2024-10-15 08:11:30|176451.3|176361.3|176457.5|176367.5|176459.7|176369.7|176450.5|176360.5|9
1728979900000|2024-10-15 08:11:40|176453.5|176363.5|176454.7|176364.7|176455.8|176365.8|176451.2|176361.2|15
1728979910000|2024-10-15 08:11:50|176454.9|176364.9|176452.7|176362.7|176456.3|176366.3|176452.7|176362.7|6
1728979920000|2024-10-15 08:12:00|176453.3|176363.3|176450.8|176360.8|176453.3|176363.3|176450.4|176360.4|7
1728979930000|2024-10-15 08:12:10|176449.5|176359.5|176437.9|176347.9|176449.5|176359.5|176437.9|176347.9|10
1728979940000|2024-10-15 08:12:20|176435.7|176345.7|176454.1|176364.1|176457|176367|176429.7|176339.7|12
1728979950000|2024-10-15 08:12:30|176453.2|176363.2|176450.7|176360.7|176453.2|176363.2|176450.6|176360.6|4
1728979960000|2024-10-15 08:12:40|176449.7|176359.7|176449.6|176359.6|176449.7|176359.7|176446.7|176356.7|7
1728979970000|2024-10-15 08:12:50|176449.3|176359.3|176441.2|176351.2|176449.3|176359.3|176441.2|176351.2|4
1728979980000|2024-10-15 08:13:00|176440.6|176350.6|176444.7|176354.7|176444.7|176354.7|176430.2|176340.2|14
1728979990000|2024-10-15 08:13:10|176450|176360|176451|176361|176451|176361|176448.7|176358.7|5
1728980000000|2024-10-15 08:13:20|176452.2|176362.2|176446.9|176356.9|176452.5|176362.5|176446.9|176356.9|5
1728980010000|2024-10-15 08:13:30|176449.1|176359.1|176472.9|176382.9|176475.4|176385.4|176449.1|176359.1|7
1728980020000|2024-10-15 08:13:40|176468.4|176378.4|176452.2|176362.2|176468.4|176378.4|176452.2|176362.2|8
1728980030000|2024-10-15 08:13:50|176451.2|176361.2|176447.8|176357.8|176451.2|176361.2|176447.1|176357.1|8
1728980040000|2024-10-15 08:14:00|176446.5|176356.5|176441.7|176351.7|176447.5|176357.5|176441.7|176351.7|7
1728980050000|2024-10-15 08:14:10|176439.5|176349.5|176446.1|176356.1|176449.1|176359.1|176439.5|176349.5|9
1728980060000|2024-10-15 08:14:20|176445.2|176355.2|176444.1|176354.1|176445.3|176355.3|176443.2|176353.2|6
1728980070000|2024-10-15 08:14:30|176457.7|176367.7|176456.9|176366.9|176460.3|176370.3|176456.9|176366.9|5
1728980080000|2024-10-15 08:14:40|176456.7|176366.7|176456.8|176366.8|176457.1|176367.1|176456.7|176366.7|4
1728980090000|2024-10-15 08:14:50|176456.9|176366.9|176447.5|176357.5|176456.9|176366.9|176447.5|176357.5|3
1728980100000|2024-10-15 08:15:00|176446.8|176356.8|176450.2|176360.2|176450.2|176360.2|176446.6|176356.6|7
1728980110000|2024-10-15 08:15:10|176447.8|176357.8|176422.4|176332.4|176450.1|176360.1|176400.8|176310.8|8
1728980120000|2024-10-15 08:15:20|176423.2|176333.2|176408.6|176318.6|176423.2|176333.2|176408.6|176318.6|9
1728980130000|2024-10-15 08:15:30|176408.5|176318.5|176397|176307|176408.5|176318.5|176396|176306|5
1728980140000|2024-10-15 08:15:40|176396.9|176306.9|176396.9|176306.9|176396.9|176306.9|176396.9|176306.9|1
1728980150000|2024-10-15 08:15:50|176397|176307|176369.5|176279.5|176397.1|176307.1|176369.5|176279.5|4
1728980160000|2024-10-15 08:16:00|176354.9|176264.9|176318.7|176228.7|176357.3|176267.3|176316.1|176226.1|11
1728980170000|2024-10-15 08:16:10|176312.7|176222.7|176309.2|176219.2|176314.7|176224.7|176309.2|176219.2|8
1728980180000|2024-10-15 08:16:20|176308.8|176218.8|176358.6|176268.6|176362.4|176272.4|176308.2|176218.2|15
1728980190000|2024-10-15 08:16:30|176358.4|176268.4|176358.5|176268.5|176359.6|176269.6|176358.1|176268.1|7
1728980200000|2024-10-15 08:16:40|176358.3|176268.3|176359.4|176269.4|176360.2|176270.2|176358.3|176268.3|6
1728980210000|2024-10-15 08:16:50|176359.2|176269.2|176366.2|176276.2|176369.8|176279.8|176359.2|176269.2|7
1728980220000|2024-10-15 08:17:00|176363.6|176273.6|176380.6|176290.6|176386|176296|176363.6|176273.6|9
1728980230000|2024-10-15 08:17:10|176378.3|176288.3|176340.8|176250.8|176378.3|176288.3|176340|176250|8
1728980240000|2024-10-15 08:17:20|176340.9|176250.9|176362.2|176272.2|176364.3|176274.3|176340.4|176250.4|5
1728980250000|2024-10-15 08:17:30|176362.3|176272.3|176361.7|176271.7|176362.5|176272.5|176348.5|176258.5|7
1728980260000|2024-10-15 08:17:40|176361.4|176271.4|176361.1|176271.1|176361.4|176271.4|176361.1|176271.1|2
1728980270000|2024-10-15 08:17:50|176329.3|176239.3|176305.5|176215.5|176329.3|176239.3|176304.8|176214.8|15
1728980280000|2024-10-15 08:18:00|176307.7|176217.7|176309.7|176219.7|176311.6|176221.6|176307.6|176217.6|11
1728980290000|2024-10-15 08:18:10|176330.4|176240.4|176326.9|176236.9|176330.4|176240.4|176323.7|176233.7|16
1728980300000|2024-10-15 08:18:20|176327.6|176237.6|176321|176231|176338.2|176248.2|176317.4|176227.4|12
1728980310000|2024-10-15 08:18:30|176318|176228|176314.1|176224.1|176318|176228|176314.1|176224.1|5
1728980320000|2024-10-15 08:18:40|176313.6|176223.6|176310.8|176220.8|176318.4|176228.4|176309.7|176219.7|10
1728980330000|2024-10-15 08:18:50|176310.2|176220.2|176305.6|176215.6|176310.2|176220.2|176294.9|176204.9|11
1728980340000|2024-10-15 08:19:00|176303.7|176213.7|176304.4|176214.4|176305.3|176215.3|176302.3|176212.3|10
1728980350000|2024-10-15 08:19:10|176301.8|176211.8|176304|176214|176308.6|176218.6|176299.9|176209.9|20
1728980360000|2024-10-15 08:19:20|176308|176218|176310.4|176220.4|176310.4|176220.4|176300|176210|14
1728980370000|2024-10-15 08:19:30|176309|176219|176316.4|176226.4|176321.4|176231.4|176308.7|176218.7|8
1728980380000|2024-10-15 08:19:40|176315.8|176225.8|176335.5|176245.5|176338.7|176248.7|176315.8|176225.8|13
1728980390000|2024-10-15 08:19:50|176336.1|176246.1|176323.5|176233.5|176336.1|176246.1|176320.2|176230.2|7
1728980400000|2024-10-15 08:20:00|176323.9|176233.9|176331.5|176241.5|176357.4|176267.4|176323.9|176233.9|17
1728980410000|2024-10-15 08:20:10|176336.1|176246.1|176377.7|176287.7|176377.7|176287.7|176336.1|176246.1|8
1728980420000|2024-10-15 08:20:20|176377.9|176287.9|176377.1|176287.1|176377.9|176287.9|176373.6|176283.6|6
1728980430000|2024-10-15 08:20:30|176377|176287|176360.6|176270.6|176377|176287|176359.9|176269.9|8
1728980440000|2024-10-15 08:20:40|176360.4|176270.4|176340.9|176250.9|176360.4|176270.4|176336|176246|12
1728980450000|2024-10-15 08:20:50|176342|176252|176347.5|176257.5|176351.3|176261.3|176342|176252|9
1728980460000|2024-10-15 08:21:00|176349.1|176259.1|176347.8|176257.8|176358.2|176268.2|176333.1|176243.1|14
1728980470000|2024-10-15 08:21:10|176347.9|176257.9|176359.8|176269.8|176359.8|176269.8|176347.4|176257.4|10
1728980480000|2024-10-15 08:21:20|176359.7|176269.7|176347.7|176257.7|176359.7|176269.7|176347.7|176257.7|5
1728980490000|2024-10-15 08:21:30|176348.7|176258.7|176347.2|176257.2|176349.1|176259.1|176342.3|176252.3|13
1728980500000|2024-10-15 08:21:40|176347.6|176257.6|176322.3|176232.3|176352.1|176262.1|176316.1|176226.1|9
1728980510000|2024-10-15 08:21:50|176323.2|176233.2|176329.6|176239.6|176335.1|176245.1|176323.2|176233.2|7
1728980520000|2024-10-15 08:22:00|176327.5|176237.5|176324.9|176234.9|176329.7|176239.7|176320.6|176230.6|9
1728980530000|2024-10-15 08:22:10|176324.7|176234.7|176304.4|176214.4|176324.7|176234.7|176302.6|176212.6|6
1728980540000|2024-10-15 08:22:20|176304.5|176214.5|176307.8|176217.8|176307.8|176217.8|176304.5|176214.5|5
1728980550000|2024-10-15 08:22:30|176305.4|176215.4|176300.8|176210.8|176305.4|176215.4|176298|176208|8
1728980560000|2024-10-15 08:22:40|176300|176210|176299|176209|176300|176210|176299|176209|2
1728980570000|2024-10-15 08:22:50|176295.2|176205.2|176282|176192|176295.2|176205.2|176281.3|176191.3|3
1728980580000|2024-10-15 08:23:00|176281.1|176191.1|176252.7|176162.7|176281.5|176191.5|176246.9|176156.9|12
1728980590000|2024-10-15 08:23:10|176253.2|176163.2|176253|176163|176253.2|176163.2|176252.9|176162.9|3
1728980600000|2024-10-15 08:23:20|176250.9|176160.9|176258|176168|176258.6|176168.6|176249.7|176159.7|6
1728980610000|2024-10-15 08:23:30|176255.9|176165.9|176258.8|176168.8|176259.7|176169.7|176255.9|176165.9|4
1728980620000|2024-10-15 08:23:40|176260|176170|176289.4|176199.4|176291.9|176201.9|176259.3|176169.3|9
1728980630000|2024-10-15 08:23:50|176289.5|176199.5|176328.2|176238.2|176332.1|176242.1|176289.5|176199.5|11
1728980640000|2024-10-15 08:24:00|176327.5|176237.5|176353.4|176263.4|176355.9|176265.9|176327.5|176237.5|9
1728980650000|2024-10-15 08:24:10|176355.3|176265.3|176357.3|176267.3|176360.8|176270.8|176355.1|176265.1|8
1728980660000|2024-10-15 08:24:20|176359|176269|176357.7|176267.7|176361.3|176271.3|176357|176267|6
1728980670000|2024-10-15 08:24:30|176353.2|176263.2|176359.8|176269.8|176362.3|176272.3|176351.7|176261.7|8
1728980680000|2024-10-15 08:24:40|176361.9|176271.9|176355.4|176265.4|176372|176282|176355.4|176265.4|8
1728980690000|2024-10-15 08:24:50|176361.9|176271.9|176362.5|176272.5|176364.3|176274.3|176361.9|176271.9|5
1728980700000|2024-10-15 08:25:00|176366|176276|176402.1|176312.1|176402.1|176312.1|176363.2|176273.2|17
1728980710000|2024-10-15 08:25:10|176402|176312|176420.2|176330.2|176424.2|176334.2|176402|176312|12
1728980720000|2024-10-15 08:25:20|176420.9|176330.9|176412|176322|176421.4|176331.4|176412|176322|7
1728980730000|2024-10-15 08:25:30|176412.4|176322.4|176415.3|176325.3|176415.3|176325.3|176412.4|176322.4|3
1728980740000|2024-10-15 08:25:40|176419.3|176329.3|176419.5|176329.5|176422.8|176332.8|176415|176325|7
1728980750000|2024-10-15 08:25:50|176418.2|176328.2|176431.1|176341.1|176434.5|176344.5|176418.2|176328.2|14
1728980760000|2024-10-15 08:26:00|176433.1|176343.1|176435.2|176345.2|176435.2|176345.2|176433.1|176343.1|6
1728980770000|2024-10-15 08:26:10|176435|176345|176451.8|176361.8|176454.5|176364.5|176435|176345|10
1728980780000|2024-10-15 08:26:20|176451.9|176361.9|176449.4|176359.4|176452.8|176362.8|176444.5|176354.5|5
1728980790000|2024-10-15 08:26:30|176449|176359|176446.2|176356.2|176450.9|176360.9|176442.1|176352.1|9
1728980800000|2024-10-15 08:26:40|176447.3|176357.3|176449.3|176359.3|176454.3|176364.3|176440.4|176350.4|9
1728980810000|2024-10-15 08:26:50|176449.4|176359.4|176459.9|176369.9|176467.7|176377.7|176449.4|176359.4|5
1728980820000|2024-10-15 08:27:00|176461.3|176371.3|176457.9|176367.9|176461.3|176371.3|176457.9|176367.9|3
1728980830000|2024-10-15 08:27:10|176444.5|176354.5|176444|176354|176449.5|176359.5|176432.5|176342.5|11
1728980840000|2024-10-15 08:27:20|176443.6|176353.6|176445.8|176355.8|176447.6|176357.6|176443.6|176353.6|6
1728980850000|2024-10-15 08:27:30|176445.5|176355.5|176446.3|176356.3|176446.3|176356.3|176445.5|176355.5|3
1728980860000|2024-10-15 08:27:40|176452|176362|176463.9|176373.9|176467.4|176377.4|176451.8|176361.8|11
1728980870000|2024-10-15 08:27:50|176470.8|176380.8|176464.8|176374.8|176470.8|176380.8|176464.4|176374.4|6
1728980880000|2024-10-15 08:28:00|176464.7|176374.7|176462.5|176372.5|176465|176375|176462.5|176372.5|6
1728980890000|2024-10-15 08:28:10|176462.4|176372.4|176470.6|176380.6|176470.6|176380.6|176462.4|176372.4|3
1728980900000|2024-10-15 08:28:20|176479.6|176389.6|176472.3|176382.3|176479.6|176389.6|176471.4|176381.4|8
1728980910000|2024-10-15 08:28:30|176472.4|176382.4|176476.5|176386.5|176479.9|176389.9|176472.4|176382.4|7
1728980920000|2024-10-15 08:28:40|176476.8|176386.8|176478.7|176388.7|176482.7|176392.7|176470.8|176380.8|8
1728980930000|2024-10-15 08:28:50|176478|176388|176483.1|176393.1|176483.1|176393.1|176478|176388|6
1728980940000|2024-10-15 08:29:00|176483|176393|176467.8|176377.8|176483|176393|176467.8|176377.8|11
1728980950000|2024-10-15 08:29:10|176468.4|176378.4|176469.8|176379.8|176469.8|176379.8|176468.4|176378.4|3
1728980960000|2024-10-15 08:29:20|176466.9|176376.9|176433.6|176343.6|176466.9|176376.9|176433.6|176343.6|7
1728980970000|2024-10-15 08:29:30|176434.2|176344.2|176428.3|176338.3|176434.7|176344.7|176415.7|176325.7|5
1728980980000|2024-10-15 08:29:40|176426.4|176336.4|176424.4|176334.4|176427.3|176337.3|176424.4|176334.4|6
1728980990000|2024-10-15 08:29:50|176425.1|176335.1|176424|176334|176425.1|176335.1|176424|176334|2
1728981000000|2024-10-15 08:30:00|176424.1|176334.1|176427.4|176337.4|176452.9|176362.9|176424.1|176334.1|10
1728981010000|2024-10-15 08:30:10|176423.9|176333.9|176379.6|176289.6|176423.9|176333.9|176379.6|176289.6|8
1728981020000|2024-10-15 08:30:20|176379.3|176289.3|176369.2|176279.2|176379.3|176289.3|176365.1|176275.1|9
1728981030000|2024-10-15 08:30:30|176369.9|176279.9|176377.5|176287.5|176379.8|176289.8|176369.9|176279.9|4
1728981040000|2024-10-15 08:30:40|176379.8|176289.8|176388.9|176298.9|176393.6|176303.6|176378.1|176288.1|12
1728981050000|2024-10-15 08:30:50|176391.9|176301.9|176413.7|176323.7|176413.7|176323.7|176391.9|176301.9|9
1728981060000|2024-10-15 08:31:00|176416.9|176326.9|176416.9|176326.9|176419.1|176329.1|176416.9|176326.9|5
1728981070000|2024-10-15 08:31:10|176417|176327|176392.1|176302.1|176417|176327|176392.1|176302.1|7
1728981080000|2024-10-15 08:31:20|176392.4|176302.4|176393.3|176303.3|176393.3|176303.3|176392.4|176302.4|4
1728981090000|2024-10-15 08:31:30|176393.1|176303.1|176382.7|176292.7|176393.1|176303.1|176381.3|176291.3|8
1728981100000|2024-10-15 08:31:40|176386.7|176296.7|176384.2|176294.2|176386.7|176296.7|176380.8|176290.8|7
1728981110000|2024-10-15 08:31:50|176384.7|176294.7|176397.7|176307.7|176400.8|176310.8|176384.7|176294.7|8
1728981120000|2024-10-15 08:32:00|176399.7|176309.7|176381.4|176291.4|176399.7|176309.7|176381.4|176291.4|8
1728981130000|2024-10-15 08:32:10|176381.2|176291.2|176384.5|176294.5|176384.5|176294.5|176353.3|176263.3|8
1728981140000|2024-10-15 08:32:20|176384.6|176294.6|176385.4|176295.4|176385.4|176295.4|176384.6|176294.6|3
1728981150000|2024-10-15 08:32:30|176387.8|176297.8|176388.6|176298.6|176388.6|176298.6|176387.8|176297.8|3
1728981160000|2024-10-15 08:32:40|176387.8|176297.8|176389.6|176299.6|176389.6|176299.6|176386.9|176296.9|3
1728981170000|2024-10-15 08:32:50|176390.4|176300.4|176372.9|176282.9|176390.4|176300.4|176372.9|176282.9|5
1728981180000|2024-10-15 08:33:00|176369.7|176279.7|176369.1|176279.1|176370.7|176280.7|176369.1|176279.1|3
1728981190000|2024-10-15 08:33:10|176349.4|176259.4|176368.6|176278.6|176368.6|176278.6|176347.4|176257.4|6
1728981200000|2024-10-15 08:33:20|176368.5|176278.5|176373.8|176283.8|176375.8|176285.8|176368.5|176278.5|4
1728981210000|2024-10-15 08:33:30|176373.9|176283.9|176339.3|176249.3|176373.9|176283.9|176339.3|176249.3|9
1728981220000|2024-10-15 08:33:40|176329.8|176239.8|176309.8|176219.8|176329.8|176239.8|176307.2|176217.2|9
1728981230000|2024-10-15 08:33:50|176309.2|176219.2|176301.8|176211.8|176309.2|176219.2|176301.2|176211.2|7
1728981240000|2024-10-15 08:34:00|176301.7|176211.7|176302.2|176212.2|176302.2|176212.2|176298.1|176208.1|8
1728981250000|2024-10-15 08:34:10|176300.8|176210.8|176290.4|176200.4|176300.8|176210.8|176290.4|176200.4|3
1728981260000|2024-10-15 08:34:20|176290.3|176200.3|176292.4|176202.4|176292.4|176202.4|176290.2|176200.2|4
1728981270000|2024-10-15 08:34:30|176291.2|176201.2|176291.2|176201.2|176291.2|176201.2|176291.2|176201.2|1
1728981280000|2024-10-15 08:34:40|176291.4|176201.4|176322.4|176232.4|176322.4|176232.4|176291.4|176201.4|6
1728981290000|2024-10-15 08:34:50|176317.6|176227.6|176391.9|176301.9|176403.6|176313.6|176317.6|176227.6|23
1728981300000|2024-10-15 08:35:00|176376.9|176286.9|176406.2|176316.2|176415.4|176325.4|176376.9|176286.9|12
1728981310000|2024-10-15 08:35:10|176412.4|176322.4|176402.8|176312.8|176427.6|176337.6|176402.8|176312.8|10
1728981320000|2024-10-15 08:35:20|176406.3|176316.3|176398.2|176308.2|176410.5|176320.5|176397.1|176307.1|10
1728981330000|2024-10-15 08:35:30|176401|176311|176399.3|176309.3|176403.4|176313.4|176399.3|176309.3|6
1728981340000|2024-10-15 08:35:40|176401.7|176311.7|176405.1|176315.1|176407|176317|176401.7|176311.7|3
1728981350000|2024-10-15 08:35:50|176403.1|176313.1|176398.6|176308.6|176403.1|176313.1|176395.6|176305.6|15
1728981360000|2024-10-15 08:36:00|176398.3|176308.3|176386|176296|176404.1|176314.1|176386|176296|11
1728981370000|2024-10-15 08:36:10|176389.1|176299.1|176380.7|176290.7|176396.6|176306.6|176380.7|176290.7|7
1728981380000|2024-10-15 08:36:20|176377.1|176287.1|176379.7|176289.7|176379.7|176289.7|176377.1|176287.1|2
1728981390000|2024-10-15 08:36:30|176379.5|176289.5|176403.2|176313.2|176410.5|176320.5|176379.5|176289.5|13
1728981400000|2024-10-15 08:36:40|176407.7|176317.7|176425.4|176335.4|176439.1|176349.1|176407.7|176317.7|10
1728981410000|2024-10-15 08:36:50|176434.3|176344.3|176454.2|176364.2|176457.7|176367.7|176434.3|176344.3|12
1728981420000|2024-10-15 08:37:00|176457.8|176367.8|176450.8|176360.8|176465.9|176375.9|176450.8|176360.8|13
1728981430000|2024-10-15 08:37:10|176449.8|176359.8|176450.9|176360.9|176451|176361|176449.8|176359.8|6
1728981440000|2024-10-15 08:37:20|176450.5|176360.5|176448.8|176358.8|176452.8|176362.8|176441.2|176351.2|6
1728981450000|2024-10-15 08:37:30|176446.5|176356.5|176457.1|176367.1|176467.1|176377.1|176446.5|176356.5|16
1728981460000|2024-10-15 08:37:40|176457.2|176367.2|176456.6|176366.6|176459.6|176369.6|176456.6|176366.6|7
1728981470000|2024-10-15 08:37:50|176455.6|176365.6|176458|176368|176459.2|176369.2|176455.6|176365.6|5
1728981480000|2024-10-15 08:38:00|176456.6|176366.6|176456.3|176366.3|176456.6|176366.6|176456.1|176366.1|3
1728981490000|2024-10-15 08:38:10|176449.6|176359.6|176453.3|176363.3|176453.3|176363.3|176446.2|176356.2|7
1728981500000|2024-10-15 08:38:20|176452.4|176362.4|176455.5|176365.5|176455.5|176365.5|176450.7|176360.7|8
1728981510000|2024-10-15 08:38:30|176455.9|176365.9|176448.9|176358.9|176455.9|176365.9|176448.1|176358.1|5
1728981520000|2024-10-15 08:38:40|176448.4|176358.4|176424.5|176334.5|176448.4|176358.4|176424.5|176334.5|4
1728981530000|2024-10-15 08:38:50|176424.3|176334.3|176405.2|176315.2|176424.3|176334.3|176398.4|176308.4|12
1728981540000|2024-10-15 08:39:00|176405.3|176315.3|176405.4|176315.4|176405.5|176315.5|176405.3|176315.3|3
1728981550000|2024-10-15 08:39:10|176405|176315|176387.4|176297.4|176405|176315|176387.4|176297.4|10
1728981560000|2024-10-15 08:39:20|176387.8|176297.8|176389.1|176299.1|176389.2|176299.2|176387.8|176297.8|4
1728981570000|2024-10-15 08:39:30|176386.8|176296.8|176388.4|176298.4|176388.4|176298.4|176382.2|176292.2|7
1728981580000|2024-10-15 08:39:40|176387.7|176297.7|176402|176312|176402.9|176312.9|176385.4|176295.4|7
1728981590000|2024-10-15 08:39:50|176401.9|176311.9|176402.6|176312.6|176402.8|176312.8|176401.9|176311.9|3
1728981600000|2024-10-15 08:40:00|176401.3|176311.3|176374.1|176284.1|176402.2|176312.2|176372.3|176282.3|8
1728981610000|2024-10-15 08:40:10|176371.6|176281.6|176374.7|176284.7|176374.7|176284.7|176360.8|176270.8|9
1728981620000|2024-10-15 08:40:20|176368.5|176278.5|176359.3|176269.3|176370.5|176280.5|176355.4|176265.4|10
1728981630000|2024-10-15 08:40:30|176359|176269|176379.4|176289.4|176379.4|176289.4|176359|176269|10
1728981640000|2024-10-15 08:40:40|176380.5|176290.5|176395.9|176305.9|176398.1|176308.1|176379.6|176289.6|7
1728981650000|2024-10-15 08:40:50|176396.8|176306.8|176400.5|176310.5|176400.5|176310.5|176396.8|176306.8|5
1728981660000|2024-10-15 08:41:00|176400.4|176310.4|176456.4|176366.4|176458.9|176368.9|176400.4|176310.4|10
1728981670000|2024-10-15 08:41:10|176455.2|176365.2|176449.8|176359.8|176457|176367|176449.8|176359.8|7
1728981680000|2024-10-15 08:41:20|176451|176361|176516.4|176426.4|176520.8|176430.8|176451|176361|18
1728981690000|2024-10-15 08:41:30|176519.1|176429.1|176528.2|176438.2|176533.7|176443.7|176519.1|176429.1|15
1728981700000|2024-10-15 08:41:40|176525|176435|176523.3|176433.3|176528.6|176438.6|176523|176433|10
1728981710000|2024-10-15 08:41:50|176526|176436|176542.7|176452.7|176547|176457|176526|176436|5
1728981720000|2024-10-15 08:42:00|176541.3|176451.3|176472.1|176382.1|176541.3|176451.3|176470.5|176380.5|19
1728981730000|2024-10-15 08:42:10|176470.6|176380.6|176486.6|176396.6|176492.1|176402.1|176467.7|176377.7|9
1728981740000|2024-10-15 08:42:20|176486.8|176396.8|176487|176397|176488.6|176398.6|176486.8|176396.8|5
1728981750000|2024-10-15 08:42:30|176486.5|176396.5|176471.1|176381.1|176486.5|176396.5|176471.1|176381.1|5
1728981760000|2024-10-15 08:42:40|176490.3|176400.3|176511.8|176421.8|176513.4|176423.4|176490.3|176400.3|5
1728981770000|2024-10-15 08:42:50|176511.2|176421.2|176506.8|176416.8|176511.3|176421.3|176505.2|176415.2|6
1728981780000|2024-10-15 08:43:00|176505.8|176415.8|176433.7|176343.7|176505.8|176415.8|176431.6|176341.6|10
1728981790000|2024-10-15 08:43:10|176435.5|176345.5|176436.5|176346.5|176436.5|176346.5|176433.1|176343.1|5
1728981800000|2024-10-15 08:43:20|176436.6|176346.6|176436.7|176346.7|176436.7|176346.7|176436.6|176346.6|2
1728981810000|2024-10-15 08:43:30|176436.8|176346.8|176456.6|176366.6|176465.2|176375.2|176436.8|176346.8|6
1728981820000|2024-10-15 08:43:40|176457|176367|176456.5|176366.5|176457|176367|176456.5|176366.5|4
1728981830000|2024-10-15 08:43:50|176458.1|176368.1|176459.2|176369.2|176459.2|176369.2|176458.1|176368.1|4
1728981840000|2024-10-15 08:44:00|176461.2|176371.2|176453.5|176363.5|176461.2|176371.2|176431.1|176341.1|12
1728981850000|2024-10-15 08:44:10|176454.1|176364.1|176460.8|176370.8|176460.8|176370.8|176451.9|176361.9|7
1728981860000|2024-10-15 08:44:20|176463.4|176373.4|176461.5|176371.5|176472.9|176382.9|176461.5|176371.5|6
1728981870000|2024-10-15 08:44:30|176462.9|176372.9|176462.5|176372.5|176462.9|176372.9|176459.8|176369.8|5
1728981880000|2024-10-15 08:44:40|176463.1|176373.1|176462.7|176372.7|176463.7|176373.7|176461.1|176371.1|6
1728981890000|2024-10-15 08:44:50|176464.9|176374.9|176490.4|176400.4|176507.1|176417.1|176464.9|176374.9|11
1728981900000|2024-10-15 08:45:00|176484|176394|176477.7|176387.7|176484|176394|176477.7|176387.7|2
1728981910000|2024-10-15 08:45:10|176477.1|176387.1|176473.4|176383.4|176491.5|176401.5|176473.4|176383.4|9
1728981920000|2024-10-15 08:45:20|176474.8|176384.8|176464.5|176374.5|176474.8|176384.8|176464.5|176374.5|4
1728981930000|2024-10-15 08:45:30|176464.7|176374.7|176465.5|176375.5|176465.5|176375.5|176464.7|176374.7|4
1728981940000|2024-10-15 08:45:40|176463.4|176373.4|176437.1|176347.1|176465.7|176375.7|176434|176344|17
1728981950000|2024-10-15 08:45:50|176433.6|176343.6|176412.2|176322.2|176433.6|176343.6|176412.2|176322.2|9
1728981960000|2024-10-15 08:46:00|176409.7|176319.7|176411.9|176321.9|176411.9|176321.9|176409.7|176319.7|3
1728981970000|2024-10-15 08:46:10|176410.3|176320.3|176401.1|176311.1|176410.3|176320.3|176401.1|176311.1|2
1728981980000|2024-10-15 08:46:20|176394.4|176304.4|176409|176319|176409|176319|176386.6|176296.6|6
1728981990000|2024-10-15 08:46:30|176409.2|176319.2|176399.3|176309.3|176409.2|176319.2|176399.3|176309.3|2
1728982000000|2024-10-15 08:46:40|176400.2|176310.2|176388.6|176298.6|176400.2|176310.2|176388.6|176298.6|3
1728982010000|2024-10-15 08:46:50|176388.5|176298.5|176385|176295|176388.5|176298.5|176385|176295|4
1728982020000|2024-10-15 08:47:00|176382.4|176292.4|176384.5|176294.5|176384.5|176294.5|176380.5|176290.5|5
1728982030000|2024-10-15 08:47:10|176384.7|176294.7|176385.3|176295.3|176385.3|176295.3|176384.7|176294.7|3
1728982040000|2024-10-15 08:47:20|176385.8|176295.8|176378.5|176288.5|176385.8|176295.8|176356.3|176266.3|8
1728982050000|2024-10-15 08:47:30|176379.2|176289.2|176362.3|176272.3|176379.9|176289.9|176362.3|176272.3|7
1728982060000|2024-10-15 08:47:40|176366|176276|176388.3|176298.3|176388.3|176298.3|176363.3|176273.3|9
1728982070000|2024-10-15 08:47:50|176390.4|176300.4|176390.4|176300.4|176390.4|176300.4|176390.4|176300.4|1
1728982080000|2024-10-15 08:48:00|176392.8|176302.8|176408.9|176318.9|176408.9|176318.9|176391.4|176301.4|6
1728982090000|2024-10-15 08:48:10|176412.8|176322.8|176411.6|176321.6|176425.2|176335.2|176401.6|176311.6|12
1728982100000|2024-10-15 08:48:20|176409.3|176319.3|176356.2|176266.2|176409.3|176319.3|176352.3|176262.3|18
1728982110000|2024-10-15 08:48:30|176357.8|176267.8|176322.4|176232.4|176365|176275|176322.4|176232.4|12
1728982120000|2024-10-15 08:48:40|176321.9|176231.9|176322.4|176232.4|176322.4|176232.4|176321.8|176231.8|5
1728982130000|2024-10-15 08:48:50|176322.1|176232.1|176320.8|176230.8|176322.1|176232.1|176320.8|176230.8|4
1728982140000|2024-10-15 08:49:00|176318.9|176228.9|176325|176235|176325|176235|176318.9|176228.9|3
1728982150000|2024-10-15 08:49:10|176325.3|176235.3|176325.3|176235.3|176325.3|176235.3|176325.3|176235.3|1
1728982160000|2024-10-15 08:49:20|176326.4|176236.4|176326.4|176236.4|176326.4|176236.4|176326.4|176236.4|1
1728982170000|2024-10-15 08:49:30|176326.5|176236.5|176323.8|176233.8|176326.5|176236.5|176323.8|176233.8|3
1728982180000|2024-10-15 08:49:40|176320.1|176230.1|176322.5|176232.5|176322.5|176232.5|176320|176230|3
1728982190000|2024-10-15 08:49:50|176322.7|176232.7|176364.4|176274.4|176378.3|176288.3|176322.5|176232.5|7
1728982200000|2024-10-15 08:50:00|176365.2|176275.2|176327.4|176237.4|176365.2|176275.2|176327.3|176237.3|10
1728982210000|2024-10-15 08:50:10|176328.2|176238.2|176336.7|176246.7|176341|176251|176328.2|176238.2|6
1728982220000|2024-10-15 08:50:20|176334.9|176244.9|176322|176232|176334.9|176244.9|176319.9|176229.9|8
1728982230000|2024-10-15 08:50:30|176321.9|176231.9|176313.9|176223.9|176322|176232|176302.1|176212.1|9
1728982240000|2024-10-15 08:50:40|176313|176223|176313.3|176223.3|176313.3|176223.3|176311.1|176221.1|3
1728982250000|2024-10-15 08:50:50|176311|176221|176305|176215|176311|176221|176305|176215|5
1728982260000|2024-10-15 08:51:00|176306.6|176216.6|176318|176228|176318|176228|176306.6|176216.6|7
1728982270000|2024-10-15 08:51:10|176317.6|176227.6|176317.8|176227.8|176319.3|176229.3|176316.7|176226.7|8
1728982280000|2024-10-15 08:51:20|176318.6|176228.6|176318.6|176228.6|176318.8|176228.8|176318|176228|6
1728982290000|2024-10-15 08:51:30|176317.4|176227.4|176300|176210|176317.4|176227.4|176292.1|176202.1|7
1728982300000|2024-10-15 08:51:40|176300.2|176210.2|176296.6|176206.6|176300.2|176210.2|176296.6|176206.6|4
1728982310000|2024-10-15 08:51:50|176299.4|176209.4|176304.6|176214.6|176306.2|176216.2|176299.4|176209.4|7
1728982320000|2024-10-15 08:52:00|176306.1|176216.1|176307.8|176217.8|176307.8|176217.8|176303.3|176213.3|6
1728982330000|2024-10-15 08:52:10|176319.1|176229.1|176316.9|176226.9|176321|176231|176314.5|176224.5|9
1728982340000|2024-10-15 08:52:20|176317.2|176227.2|176313|176223|176317.5|176227.5|176312.6|176222.6|4
1728982350000|2024-10-15 08:52:30|176313.7|176223.7|176318|176228|176318|176228|176313.7|176223.7|5
1728982360000|2024-10-15 08:52:40|176313.2|176223.2|176317.4|176227.4|176317.4|176227.4|176312.8|176222.8|7
1728982370000|2024-10-15 08:52:50|176314.9|176224.9|176318.8|176228.8|176318.9|176228.9|176311.6|176221.6|6
1728982380000|2024-10-15 08:53:00|176318.9|176228.9|176319.7|176229.7|176324.1|176234.1|176318.9|176228.9|10
1728982390000|2024-10-15 08:53:10|176319.5|176229.5|176317.1|176227.1|176319.7|176229.7|176314.9|176224.9|6
1728982400000|2024-10-15 08:53:20|176318.7|176228.7|176308.8|176218.8|176318.7|176228.7|176308.1|176218.1|7
1728982410000|2024-10-15 08:53:30|176308.9|176218.9|176308.9|176218.9|176308.9|176218.9|176308.9|176218.9|1
1728982420000|2024-10-15 08:53:40|176305.9|176215.9|176315.3|176225.3|176315.5|176225.5|176289.4|176199.4|9
1728982430000|2024-10-15 08:53:50|176312.5|176222.5|176319.2|176229.2|176319.2|176229.2|176312.5|176222.5|6
1728982440000|2024-10-15 08:54:00|176317.1|176227.1|176305.9|176215.9|176317.1|176227.1|176302.2|176212.2|9
1728982450000|2024-10-15 08:54:10|176308.7|176218.7|176306.2|176216.2|176308.7|176218.7|176305|176215|4
1728982460000|2024-10-15 08:54:20|176305|176215|176310|176220|176310|176220|176300.4|176210.4|9
1728982470000|2024-10-15 08:54:30|176311.5|176221.5|176311.3|176221.3|176312.3|176222.3|176311.1|176221.1|5
1728982480000|2024-10-15 08:54:40|176312.2|176222.2|176314.7|176224.7|176318.9|176228.9|176312.1|176222.1|6
1728982490000|2024-10-15 08:54:50|176314.3|176224.3|176314.3|176224.3|176316.6|176226.6|176313.9|176223.9|6
1728982500000|2024-10-15 08:55:00|176314.6|176224.6|176313.3|176223.3|176319.2|176229.2|176309.4|176219.4|11
1728982510000|2024-10-15 08:55:10|176315.4|176225.4|176285.3|176195.3|176315.4|176225.4|176285.3|176195.3|6
1728982520000|2024-10-15 08:55:20|176284.4|176194.4|176267.8|176177.8|176284.4|176194.4|176264.9|176174.9|11
1728982530000|2024-10-15 08:55:30|176271.4|176181.4|176221.4|176131.4|176271.4|176181.4|176214.4|176124.4|13
1728982540000|2024-10-15 08:55:40|176223.1|176133.1|176279.1|176189.1|176282.9|176192.9|176223.1|176133.1|21
1728982550000|2024-10-15 08:55:50|176280.7|176190.7|176267.1|176177.1|176283.4|176193.4|176267.1|176177.1|9
1728982560000|2024-10-15 08:56:00|176267|176177|176268.7|176178.7|176268.7|176178.7|176267|176177|3
1728982570000|2024-10-15 08:56:10|176266.7|176176.7|176268.1|176178.1|176272.4|176182.4|176266.7|176176.7|8
1728982580000|2024-10-15 08:56:20|176269|176179|176270.9|176180.9|176274.6|176184.6|176269|176179|8
1728982590000|2024-10-15 08:56:30|176270.8|176180.8|176271.1|176181.1|176275.3|176185.3|176269.8|176179.8|12
1728982600000|2024-10-15 08:56:40|176270.8|176180.8|176269.9|176179.9|176270.8|176180.8|176268.3|176178.3|7
1728982610000|2024-10-15 08:56:50|176271.1|176181.1|176288.5|176198.5|176289.5|176199.5|176271.1|176181.1|9
1728982620000|2024-10-15 08:57:00|176286.8|176196.8|176305.4|176215.4|176307.2|176217.2|176286.8|176196.8|11
1728982630000|2024-10-15 08:57:10|176305.3|176215.3|176307.5|176217.5|176307.5|176217.5|176304.7|176214.7|8
1728982640000|2024-10-15 08:57:20|176313.6|176223.6|176308.8|176218.8|176313.6|176223.6|176308.8|176218.8|4
1728982650000|2024-10-15 08:57:30|176309.6|176219.6|176300.5|176210.5|176311.9|176221.9|176299.2|176209.2|6
1728982660000|2024-10-15 08:57:40|176300.7|176210.7|176300.5|176210.5|176301.4|176211.4|176300.5|176210.5|3
1728982670000|2024-10-15 08:57:50|176299.1|176209.1|176301.1|176211.1|176301.1|176211.1|176299.1|176209.1|5
1728982680000|2024-10-15 08:58:00|176302.6|176212.6|176302.3|176212.3|176303.7|176213.7|176302.3|176212.3|4
1728982690000|2024-10-15 08:58:10|176302|176212|176313.9|176223.9|176331|176241|176301.8|176211.8|15
1728982700000|2024-10-15 08:58:20|176311.2|176221.2|176308.1|176218.1|176313.2|176223.2|176305|176215|10
1728982710000|2024-10-15 08:58:30|176308|176218|176307.8|176217.8|176308|176218|176307.8|176217.8|2
1728982720000|2024-10-15 08:58:40|176307.9|176217.9|176310.2|176220.2|176310.2|176220.2|176307.9|176217.9|3
1728982730000|2024-10-15 08:58:50|176310.5|176220.5|176315|176225|176316.3|176226.3|176310.5|176220.5|5
1728982740000|2024-10-15 08:59:00|176314.6|176224.6|176314.2|176224.2|176314.6|176224.6|176314.2|176224.2|2
1728982760000|2024-10-15 08:59:20|176314.3|176224.3|176311.3|176221.3|176314.3|176224.3|176311.1|176221.1|6
1728982770000|2024-10-15 08:59:30|176310.8|176220.8|176310.7|176220.7|176310.8|176220.8|176310.6|176220.6|3
1728982780000|2024-10-15 08:59:40|176310.5|176220.5|176312.2|176222.2|176312.2|176222.2|176310.5|176220.5|2
1728982790000|2024-10-15 08:59:50|176312|176222|176312.2|176222.2|176312.2|176222.2|176312|176222|2
1728982800000|2024-10-15 09:00:00|176307.1|176217.1|176292.8|176202.8|176307.1|176217.1|176290.6|176200.6|5
1728982810000|2024-10-15 09:00:10|176289.9|176199.9|176291.1|176201.1|176292|176202|176289.9|176199.9|6
1728982820000|2024-10-15 09:00:20|176290.9|176200.9|176303.7|176213.7|176305.9|176215.9|176290.8|176200.8|8
1728982830000|2024-10-15 09:00:30|176314.1|176224.1|176309.3|176219.3|176314.1|176224.1|176307.2|176217.2|6
1728982840000|2024-10-15 09:00:40|176309.4|176219.4|176295.2|176205.2|176310.9|176220.9|176295.2|176205.2|8
1728982850000|2024-10-15 09:00:50|176296.6|176206.6|176293.8|176203.8|176296.6|176206.6|176293.8|176203.8|3
1728982860000|2024-10-15 09:01:00|176292.3|176202.3|176291.9|176201.9|176293.6|176203.6|176290.7|176200.7|7
1728982870000|2024-10-15 09:01:10|176292.4|176202.4|176250.7|176160.7|176292.4|176202.4|176249.4|176159.4|9
1728982880000|2024-10-15 09:01:20|176249.8|176159.8|176236.6|176146.6|176249.8|176159.8|176236.6|176146.6|5
1728982890000|2024-10-15 09:01:30|176233.8|176143.8|176235.3|176145.3|176235.3|176145.3|176230.9|176140.9|6
1728982900000|2024-10-15 09:01:40|176235.1|176145.1|176235.3|176145.3|176235.4|176145.4|176235.1|176145.1|4
1728982910000|2024-10-15 09:01:50|176229.6|176139.6|176233|176143|176233.2|176143.2|176229.6|176139.6|4
1728982920000|2024-10-15 09:02:00|176230.2|176140.2|176225.7|176135.7|176232.8|176142.8|176225.7|176135.7|9
1728982930000|2024-10-15 09:02:10|176225.8|176135.8|176221.9|176131.9|176226.4|176136.4|176217.1|176127.1|6
1728982940000|2024-10-15 09:02:20|176219.3|176129.3|176221.7|176131.7|176222.8|176132.8|176218.8|176128.8|7
1728982950000|2024-10-15 09:02:30|176223.6|176133.6|176225.6|176135.6|176225.7|176135.7|176223.6|176133.6|5
1728982960000|2024-10-15 09:02:40|176226.8|176136.8|176227.2|176137.2|176227.9|176137.9|176226.8|176136.8|7
1728982970000|2024-10-15 09:02:50|176233.6|176143.6|176233.5|176143.5|176235.8|176145.8|176232.7|176142.7|8
1728982980000|2024-10-15 09:03:00|176233|176143|176220.3|176130.3|176233|176143|176217.9|176127.9|13
1728982990000|2024-10-15 09:03:10|176220|176130|176223.1|176133.1|176223.1|176133.1|176219.8|176129.8|7
1728983000000|2024-10-15 09:03:20|176222.4|176132.4|176222.4|176132.4|176222.4|176132.4|176219.5|176129.5|4
1728983010000|2024-10-15 09:03:30|176223.9|176133.9|176227.7|176137.7|176229.6|176139.6|176223.9|176133.9|8
1728983020000|2024-10-15 09:03:40|176252.1|176162.1|176224|176134|176252.1|176162.1|176223.6|176133.6|13
1728983030000|2024-10-15 09:03:50|176225.6|176135.6|176266.3|176176.3|176267.7|176177.7|176225.6|176135.6|7
1728983040000|2024-10-15 09:04:00|176266.6|176176.6|176247.7|176157.7|176266.6|176176.6|176239.6|176149.6|6
1728983050000|2024-10-15 09:04:10|176246.6|176156.6|176254.4|176164.4|176254.4|176164.4|176246.6|176156.6|3
1728983060000|2024-10-15 09:04:20|176253.6|176163.6|176269.7|176179.7|176269.7|176179.7|176253.6|176163.6|6
1728983070000|2024-10-15 09:04:30|176282.1|176192.1|176288|176198|176290.1|176200.1|176282.1|176192.1|4
1728983080000|2024-10-15 09:04:40|176288.1|176198.1|176292.8|176202.8|176292.8|176202.8|176288.1|176198.1|3
1728983090000|2024-10-15 09:04:50|176298.5|176208.5|176295.8|176205.8|176298.5|176208.5|176295.8|176205.8|5
1728983100000|2024-10-15 09:05:00|176295.7|176205.7|176299.1|176209.1|176300.4|176210.4|176291.4|176201.4|10
1728983110000|2024-10-15 09:05:10|176303.4|176213.4|176307.5|176217.5|176308|176218|176303.4|176213.4|6
1728983120000|2024-10-15 09:05:20|176305.1|176215.1|176307.1|176217.1|176308.1|176218.1|176304.5|176214.5|9
1728983130000|2024-10-15 09:05:30|176309|176219|176300.2|176210.2|176309|176219|176300.2|176210.2|4
1728983140000|2024-10-15 09:05:40|176302.3|176212.3|176366.6|176276.6|176367.1|176277.1|176302.3|176212.3|12
1728983150000|2024-10-15 09:05:50|176370.5|176280.5|176387|176297|176387|176297|176366.8|176276.8|19
1728983160000|2024-10-15 09:06:00|176382.6|176292.6|176365.7|176275.7|176382.6|176292.6|176365.7|176275.7|4
1728983170000|2024-10-15 09:06:10|176365.2|176275.2|176368.1|176278.1|176368.5|176278.5|176359.9|176269.9|10
1728983180000|2024-10-15 09:06:20|176366.2|176276.2|176365|176275|176366.2|176276.2|176365|176275|4
1728983190000|2024-10-15 09:06:30|176364.8|176274.8|176370|176280|176370|176280|176361.2|176271.2|6
1728983200000|2024-10-15 09:06:40|176370.1|176280.1|176365.2|176275.2|176370.1|176280.1|176365.2|176275.2|9
1728983210000|2024-10-15 09:06:50|176364.5|176274.5|176367.9|176277.9|176372.6|176282.6|176360.3|176270.3|10
1728983220000|2024-10-15 09:07:00|176365.4|176275.4|176357.8|176267.8|176365.4|176275.4|176356.1|176266.1|9
1728983230000|2024-10-15 09:07:10|176357.7|176267.7|176356.9|176266.9|176357.7|176267.7|176354.9|176264.9|5
1728983240000|2024-10-15 09:07:20|176355.1|176265.1|176356.1|176266.1|176356.1|176266.1|176354.9|176264.9|3
1728983250000|2024-10-15 09:07:30|176356.3|176266.3|176300.7|176210.7|176356.4|176266.4|176298.4|176208.4|11
1728983260000|2024-10-15 09:07:40|176302.8|176212.8|176323.3|176233.3|176323.3|176233.3|176302.8|176212.8|8
1728983270000|2024-10-15 09:07:50|176325|176235|176319.4|176229.4|176325|176235|176319.4|176229.4|5
1728983280000|2024-10-15 09:08:00|176323.7|176233.7|176336.4|176246.4|176337.5|176247.5|176323.7|176233.7|7
1728983290000|2024-10-15 09:08:10|176336.6|176246.6|176361.1|176271.1|176361.7|176271.7|176336.6|176246.6|11
1728983300000|2024-10-15 09:08:20|176367.3|176277.3|176371.4|176281.4|176371.4|176281.4|176366.8|176276.8|8
1728983310000|2024-10-15 09:08:30|176367.1|176277.1|176357.8|176267.8|176367.1|176277.1|176354.2|176264.2|12
1728983320000|2024-10-15 09:08:40|176357.2|176267.2|176361.5|176271.5|176361.5|176271.5|176356.6|176266.6|4
1728983330000|2024-10-15 09:08:50|176360|176270|176379.8|176289.8|176383.1|176293.1|176360|176270|6
1728983340000|2024-10-15 09:09:00|176381.8|176291.8|176383.5|176293.5|176383.5|176293.5|176381.8|176291.8|3
1728983350000|2024-10-15 09:09:10|176384.1|176294.1|176386.7|176296.7|176399.3|176309.3|176384.1|176294.1|10
1728983360000|2024-10-15 09:09:20|176386.4|176296.4|176388.9|176298.9|176390.8|176300.8|176386.2|176296.2|6
1728983370000|2024-10-15 09:09:30|176387.3|176297.3|176393|176303|176395.6|176305.6|176387.3|176297.3|5
1728983380000|2024-10-15 09:09:40|176392.6|176302.6|176363.9|176273.9|176392.6|176302.6|176363.9|176273.9|6
1728983390000|2024-10-15 09:09:50|176357.9|176267.9|176368|176278|176368.9|176278.9|176357.9|176267.9|6
1728983400000|2024-10-15 09:10:00|176370.5|176280.5|176370.4|176280.4|176370.7|176280.7|176367.6|176277.6|4
1728983410000|2024-10-15 09:10:10|176370.5|176280.5|176371.7|176281.7|176372.8|176282.8|176370.5|176280.5|5
1728983420000|2024-10-15 09:10:20|176369.3|176279.3|176358.8|176268.8|176369.3|176279.3|176358.8|176268.8|5
1728983430000|2024-10-15 09:10:30|176358.9|176268.9|176372.5|176282.5|176374.9|176284.9|176358.9|176268.9|11
1728983440000|2024-10-15 09:10:40|176369|176279|176350.5|176260.5|176369|176279|176348.4|176258.4|11
1728983450000|2024-10-15 09:10:50|176348.2|176258.2|176358.7|176268.7|176358.7|176268.7|176348.2|176258.2|6
1728983460000|2024-10-15 09:11:00|176359.1|176269.1|176368|176278|176368|176278|176354.3|176264.3|5
1728983470000|2024-10-15 09:11:10|176372.2|176282.2|176395.8|176305.8|176399.6|176309.6|176370.5|176280.5|11
1728983480000|2024-10-15 09:11:20|176394|176304|176391|176301|176395.1|176305.1|176387.8|176297.8|8
1728983490000|2024-10-15 09:11:30|176394.3|176304.3|176382.1|176292.1|176395.1|176305.1|176380.4|176290.4|12
1728983500000|2024-10-15 09:11:40|176381.9|176291.9|176385.9|176295.9|176385.9|176295.9|176381.7|176291.7|6
1728983510000|2024-10-15 09:11:50|176386.1|176296.1|176383|176293|176386.3|176296.3|176383|176293|4
1728983520000|2024-10-15 09:12:00|176386.5|176296.5|176387.1|176297.1|176397.8|176307.8|176386.5|176296.5|13
1728983530000|2024-10-15 09:12:10|176387.6|176297.6|176411|176321|176412.6|176322.6|176387.6|176297.6|12
1728983540000|2024-10-15 09:12:20|176413.3|176323.3|176425|176335|176431.1|176341.1|176413.3|176323.3|7
1728983550000|2024-10-15 09:12:30|176424.3|176334.3|176428.8|176338.8|176428.8|176338.8|176423.7|176333.7|4
1728983560000|2024-10-15 09:12:40|176432|176342|176433.4|176343.4|176446.2|176356.2|176432|176342|5
1728983570000|2024-10-15 09:12:50|176429.2|176339.2|176413.1|176323.1|176432.9|176342.9|176412.1|176322.1|6
1728983580000|2024-10-15 09:13:00|176407.9|176317.9|176407.9|176317.9|176407.9|176317.9|176407.9|176317.9|1
1728983590000|2024-10-15 09:13:10|176404.4|176314.4|176424.5|176334.5|176430.1|176340.1|176403.8|176313.8|9
1728983600000|2024-10-15 09:13:20|176452.7|176362.7|176452.6|176362.6|176452.7|176362.7|176448.1|176358.1|5
1728983610000|2024-10-15 09:13:30|176455.3|176365.3|176464.4|176374.4|176464.7|176374.7|176454.7|176364.7|5
1728983620000|2024-10-15 09:13:40|176460.9|176370.9|176470|176380|176470|176380|176460.9|176370.9|3
1728983630000|2024-10-15 09:13:50|176468.1|176378.1|176470.8|176380.8|176471.1|176381.1|176468.1|176378.1|4
1728983640000|2024-10-15 09:14:00|176470.6|176380.6|176470.6|176380.6|176470.6|176380.6|176470.6|176380.6|1
1728983650000|2024-10-15 09:14:10|176468.1|176378.1|176470|176380|176471|176381|176465.2|176375.2|4
1728983660000|2024-10-15 09:14:20|176467.1|176377.1|176451.5|176361.5|176469.1|176379.1|176447.8|176357.8|6
1728983670000|2024-10-15 09:14:30|176449.9|176359.9|176449.9|176359.9|176449.9|176359.9|176449.9|176359.9|1
1728983680000|2024-10-15 09:14:40|176448.6|176358.6|176444.3|176354.3|176448.6|176358.6|176441.8|176351.8|7
1728983690000|2024-10-15 09:14:50|176445.3|176355.3|176446.8|176356.8|176447.1|176357.1|176441.4|176351.4|7
1728983700000|2024-10-15 09:15:00|176442.9|176352.9|176442.5|176352.5|176442.9|176352.9|176439.3|176349.3|3
1728983710000|2024-10-15 09:15:10|176435.4|176345.4|176420.4|176330.4|176437.2|176347.2|176420.4|176330.4|8
1728983720000|2024-10-15 09:15:20|176423.6|176333.6|176398.5|176308.5|176424.4|176334.4|176398.5|176308.5|12
1728983730000|2024-10-15 09:15:30|176400.8|176310.8|176402.5|176312.5|176402.5|176312.5|176400.8|176310.8|3
1728983740000|2024-10-15 09:15:40|176399.3|176309.3|176394.3|176304.3|176403.7|176313.7|176394.3|176304.3|5
1728983750000|2024-10-15 09:15:50|176408.5|176318.5|176409|176319|176415.7|176325.7|176404.1|176314.1|9
1728983760000|2024-10-15 09:16:00|176404.4|176314.4|176361.2|176271.2|176404.4|176314.4|176357.8|176267.8|5
1728983770000|2024-10-15 09:16:10|176360.4|176270.4|176360.4|176270.4|176360.4|176270.4|176360.4|176270.4|1
1728983780000|2024-10-15 09:16:20|176358.6|176268.6|176373.9|176283.9|176379.6|176289.6|176358.6|176268.6|4
1728983790000|2024-10-15 09:16:30|176371.4|176281.4|176378|176288|176378|176288|176371.4|176281.4|3
1728983800000|2024-10-15 09:16:40|176362|176272|176365.6|176275.6|176365.6|176275.6|176362|176272|2
1728983810000|2024-10-15 09:16:50|176362.8|176272.8|176365.6|176275.6|176365.6|176275.6|176362.8|176272.8|2
1728983820000|2024-10-15 09:17:00|176362.5|176272.5|176362.5|176272.5|176362.5|176272.5|176362.5|176272.5|1
1728983830000|2024-10-15 09:17:10|176365.9|176275.9|176362.6|176272.6|176365.9|176275.9|176334.2|176244.2|10
1728983840000|2024-10-15 09:17:20|176342.6|176252.6|176292.5|176202.5|176342.6|176252.6|176292.5|176202.5|12
1728983850000|2024-10-15 09:17:30|176296|176206|176328.7|176238.7|176335.5|176245.5|176296|176206|10
1728983860000|2024-10-15 09:17:40|176330.8|176240.8|176330.1|176240.1|176333.8|176243.8|176330.1|176240.1|4
1728983870000|2024-10-15 09:17:50|176332.8|176242.8|176332.1|176242.1|176334.7|176244.7|176330.4|176240.4|5
1728983880000|2024-10-15 09:18:00|176329.2|176239.2|176340|176250|176340|176250|176309.6|176219.6|10
1728983890000|2024-10-15 09:18:10|176337.4|176247.4|176342.3|176252.3|176347.9|176257.9|176337.4|176247.4|6
1728983900000|2024-10-15 09:18:20|176340.3|176250.3|176308.7|176218.7|176340.3|176250.3|176304.7|176214.7|5
1728983910000|2024-10-15 09:18:30|176309.9|176219.9|176309.9|176219.9|176309.9|176219.9|176309.9|176219.9|1
1728983920000|2024-10-15 09:18:40|176306.8|176216.8|176303.4|176213.4|176306.8|176216.8|176303.4|176213.4|2
1728983930000|2024-10-15 09:18:50|176306.7|176216.7|176311.5|176221.5|176311.5|176221.5|176303.1|176213.1|4
1728983940000|2024-10-15 09:19:00|176305.9|176215.9|176308.5|176218.5|176309.2|176219.2|176305.9|176215.9|4
1728983960000|2024-10-15 09:19:20|176304.2|176214.2|176309.8|176219.8|176322.7|176232.7|176304.2|176214.2|8
1728983970000|2024-10-15 09:19:30|176309|176219|176299.5|176209.5|176309|176219|176297|176207|6
1728983980000|2024-10-15 09:19:40|176301.4|176211.4|176296.6|176206.6|176305.4|176215.4|176296.6|176206.6|7
1728984000000|2024-10-15 09:20:00|176293.9|176203.9|176295.9|176205.9|176295.9|176205.9|176239.2|176149.2|13
1728984010000|2024-10-15 09:20:10|176299.3|176209.3|176300.3|176210.3|176301.9|176211.9|176294.1|176204.1|5
1728984020000|2024-10-15 09:20:20|176300.6|176210.6|176302.8|176212.8|176310|176220|176298.4|176208.4|9
1728984030000|2024-10-15 09:20:30|176304.9|176214.9|176301.1|176211.1|176305|176215|176301.1|176211.1|3
1728984040000|2024-10-15 09:20:40|176304.8|176214.8|176323.6|176233.6|176332.3|176242.3|176304.8|176214.8|9
1728984050000|2024-10-15 09:20:50|176325|176235|176328.4|176238.4|176328.4|176238.4|176322.1|176232.1|5
1728984060000|2024-10-15 09:21:00|176322.8|176232.8|176317.7|176227.7|176322.8|176232.8|176309.6|176219.6|5
1728984070000|2024-10-15 09:21:10|176317.6|176227.6|176314.8|176224.8|176317.6|176227.6|176309.9|176219.9|4
1728984080000|2024-10-15 09:21:20|176312|176222|176308.1|176218.1|176312|176222|176308.1|176218.1|4
1728984090000|2024-10-15 09:21:30|176310.4|176220.4|176298.4|176208.4|176310.4|176220.4|176293.5|176203.5|4
1728984100000|2024-10-15 09:21:40|176303.4|176213.4|176314.8|176224.8|176320.9|176230.9|176303.4|176213.4|4
1728984110000|2024-10-15 09:21:50|176313.9|176223.9|176317|176227|176317|176227|176312.6|176222.6|4
1728984120000|2024-10-15 09:22:00|176312.5|176222.5|176312|176222|176319.2|176229.2|176312|176222|4
1728984130000|2024-10-15 09:22:10|176312.8|176222.8|176307.7|176217.7|176319.2|176229.2|176304.3|176214.3|7
1728984140000|2024-10-15 09:22:20|176305.6|176215.6|176318.9|176228.9|176336.9|176246.9|176305.6|176215.6|14
1728984150000|2024-10-15 09:22:30|176307|176217|176314.1|176224.1|176316.3|176226.3|176307|176217|5
1728984160000|2024-10-15 09:22:40|176310.7|176220.7|176300.3|176210.3|176310.7|176220.7|176300.3|176210.3|6
1728984170000|2024-10-15 09:22:50|176301.2|176211.2|176301.2|176211.2|176301.2|176211.2|176301.2|176211.2|1
1728984180000|2024-10-15 09:23:00|176289.4|176199.4|176292.3|176202.3|176292.3|176202.3|176289.4|176199.4|2
1728984190000|2024-10-15 09:23:10|176293.7|176203.7|176293.7|176203.7|176293.7|176203.7|176293.7|176203.7|1
1728984210000|2024-10-15 09:23:30|176296|176206|176299|176209|176301.5|176211.5|176296|176206|3
1728984220000|2024-10-15 09:23:40|176297.5|176207.5|176307.1|176217.1|176307.1|176217.1|176297.5|176207.5|6
1728984230000|2024-10-15 09:23:50|176304.9|176214.9|176303.9|176213.9|176311.7|176221.7|176303.9|176213.9|5
1728984240000|2024-10-15 09:24:00|176313.7|176223.7|176294.4|176204.4|176313.7|176223.7|176288.4|176198.4|8
1728984250000|2024-10-15 09:24:10|176286.3|176196.3|176247.7|176157.7|176286.3|176196.3|176247.7|176157.7|7
1728984260000|2024-10-15 09:24:20|176244.3|176154.3|176247.4|176157.4|176250.5|176160.5|176244.3|176154.3|4
1728984270000|2024-10-15 09:24:30|176250|176160|176241.6|176151.6|176253.2|176163.2|176241.6|176151.6|6
1728984280000|2024-10-15 09:24:40|176238.1|176148.1|176237.7|176147.7|176240.8|176150.8|176233.7|176143.7|4
1728984290000|2024-10-15 09:24:50|176233.3|176143.3|176221.5|176131.5|176233.3|176143.3|176220.6|176130.6|7
1728984300000|2024-10-15 09:25:00|176219.6|176129.6|176157.9|176067.9|176219.6|176129.6|176156.8|176066.8|12
1728984310000|2024-10-15 09:25:10|176159.5|176069.5|176155.8|176065.8|176159.5|176069.5|176151.8|176061.8|5
1728984320000|2024-10-15 09:25:20|176152|176062|176170.9|176080.9|176170.9|176080.9|176152|176062|15
1728984330000|2024-10-15 09:25:30|176168.3|176078.3|176169.7|176079.7|176169.9|176079.9|176162.6|176072.6|11
1728984340000|2024-10-15 09:25:40|176166.3|176076.3|176180.4|176090.4|176180.4|176090.4|176166.3|176076.3|5
1728984350000|2024-10-15 09:25:50|176172.7|176082.7|176169.4|176079.4|176172.7|176082.7|176164.7|176074.7|7
1728984360000|2024-10-15 09:26:00|176170.9|176080.9|176174.9|176084.9|176195.7|176105.7|176170.9|176080.9|8
1728984370000|2024-10-15 09:26:10|176177.1|176087.1|176178.4|176088.4|176186.9|176096.9|176172.1|176082.1|10
1728984380000|2024-10-15 09:26:20|176176.3|176086.3|176178.1|176088.1|176180.9|176090.9|176169.6|176079.6|18
1728984390000|2024-10-15 09:26:30|176180.6|176090.6|176178.2|176088.2|176180.6|176090.6|176177.3|176087.3|3
1728984400000|2024-10-15 09:26:40|176180.2|176090.2|176180.8|176090.8|176186.3|176096.3|176178.7|176088.7|19
1728984410000|2024-10-15 09:26:50|176183.4|176093.4|176177.2|176087.2|176200|176110|176176.3|176086.3|8
1728984420000|2024-10-15 09:27:00|176176.3|176086.3|176175.9|176085.9|176176.3|176086.3|176175.7|176085.7|4
1728984430000|2024-10-15 09:27:10|176175.7|176085.7|176167|176077|176175.7|176085.7|176165.6|176075.6|7
1728984440000|2024-10-15 09:27:20|176168.7|176078.7|176171.3|176081.3|176175.2|176085.2|176168.7|176078.7|4
1728984450000|2024-10-15 09:27:30|176167.3|176077.3|176167.6|176077.6|176168.8|176078.8|176148.8|176058.8|7
1728984460000|2024-10-15 09:27:40|176177.9|176087.9|176178.5|176088.5|176178.5|176088.5|176171.8|176081.8|6
1728984470000|2024-10-15 09:27:50|176181.8|176091.8|176202.6|176112.6|176206.8|176116.8|176180|176090|7
1728984480000|2024-10-15 09:28:00|176206.2|176116.2|176208.5|176118.5|176215|176125|176204.4|176114.4|8
1728984490000|2024-10-15 09:28:10|176217|176127|176215.1|176125.1|176217|176127|176215.1|176125.1|2
1728984500000|2024-10-15 09:28:20|176214.2|176124.2|176212.2|176122.2|176215.2|176125.2|176210.3|176120.3|8
1728984510000|2024-10-15 09:28:30|176215.5|176125.5|176216.4|176126.4|176217.9|176127.9|176214.3|176124.3|7
1728984520000|2024-10-15 09:28:40|176215.9|176125.9|176216.9|176126.9|176216.9|176126.9|176215.9|176125.9|2
1728984530000|2024-10-15 09:28:50|176215.3|176125.3|176273|176183|176295|176205|176215.3|176125.3|18
1728984540000|2024-10-15 09:29:00|176277.6|176187.6|176269.5|176179.5|176281.7|176191.7|176269.5|176179.5|11
1728984550000|2024-10-15 09:29:10|176268|176178|176269|176179|176271.4|176181.4|176263.3|176173.3|10
1728984560000|2024-10-15 09:29:20|176270.9|176180.9|176223.3|176133.3|176284.7|176194.7|176222.9|176132.9|14
1728984570000|2024-10-15 09:29:30|176220.6|176130.6|176213.6|176123.6|176220.6|176130.6|176213.5|176123.5|6
1728984580000|2024-10-15 09:29:40|176213.5|176123.5|176244|176154|176249.4|176159.4|176213.5|176123.5|6
1728984590000|2024-10-15 09:29:50|176239.5|176149.5|176237.5|176147.5|176239.5|176149.5|176237.1|176147.1|5
1728984600000|2024-10-15 09:30:00|176242.1|176152.1|176242|176152|176242.1|176152.1|176242|176152|2
1728984610000|2024-10-15 09:30:10|176241.7|176151.7|176242.9|176152.9|176252.4|176162.4|176240.9|176150.9|6
1728984620000|2024-10-15 09:30:20|176247|176157|176234.8|176144.8|176247|176157|176234.5|176144.5|7
1728984630000|2024-10-15 09:30:30|176233|176143|176233|176143|176233|176143|176233|176143|1
1728984640000|2024-10-15 09:30:40|176233.9|176143.9|176254.6|176164.6|176254.6|176164.6|176233.9|176143.9|7
1728984650000|2024-10-15 09:30:50|176272.5|176182.5|176238.1|176148.1|176272.5|176182.5|176235.9|176145.9|12
1728984660000|2024-10-15 09:31:00|176239.8|176149.8|176256.6|176166.6|176256.6|176166.6|176239.8|176149.8|3
1728984670000|2024-10-15 09:31:10|176257.2|176167.2|176246.6|176156.6|176257.2|176167.2|176246.6|176156.6|4
1728984680000|2024-10-15 09:31:20|176248.8|176158.8|176257|176167|176260.6|176170.6|176248.8|176158.8|3
1728984690000|2024-10-15 09:31:30|176258.1|176168.1|176238.8|176148.8|176258.6|176168.6|176237.5|176147.5|9
1728984700000|2024-10-15 09:31:40|176241.2|176151.2|176244.7|176154.7|176244.7|176154.7|176241.2|176151.2|3
1728984710000|2024-10-15 09:31:50|176243.8|176153.8|176244.8|176154.8|176245.4|176155.4|176242.4|176152.4|4
1728984720000|2024-10-15 09:32:00|176246.4|176156.4|176249.7|176159.7|176249.7|176159.7|176243.4|176153.4|6
1728984730000|2024-10-15 09:32:10|176247.5|176157.5|176247|176157|176249|176159|176247|176157|6
1728984740000|2024-10-15 09:32:20|176247.7|176157.7|176267.3|176177.3|176268.5|176178.5|176247|176157|10
1728984750000|2024-10-15 09:32:30|176262|176172|176268.3|176178.3|176269.6|176179.6|176261.5|176171.5|9
1728984760000|2024-10-15 09:32:40|176242.4|176152.4|176247.2|176157.2|176248.1|176158.1|176242.4|176152.4|5
1728984770000|2024-10-15 09:32:50|176246.8|176156.8|176247.2|176157.2|176247.2|176157.2|176246.8|176156.8|2
1728984780000|2024-10-15 09:33:00|176249.2|176159.2|176253.8|176163.8|176257|176167|176249.2|176159.2|8
1728984790000|2024-10-15 09:33:10|176253.7|176163.7|176266|176176|176266.5|176176.5|176251.3|176161.3|9
1728984800000|2024-10-15 09:33:20|176269|176179|176272.7|176182.7|176273.6|176183.6|176269|176179|3
1728984810000|2024-10-15 09:33:30|176269.7|176179.7|176255.5|176165.5|176270.9|176180.9|176255.5|176165.5|6
1728984820000|2024-10-15 09:33:40|176258.9|176168.9|176252.8|176162.8|176262.1|176172.1|176252.8|176162.8|8
1728984830000|2024-10-15 09:33:50|176251.5|176161.5|176250.1|176160.1|176251.5|176161.5|176246.9|176156.9|5
1728984840000|2024-10-15 09:34:00|176250.6|176160.6|176213.6|176123.6|176250.6|176160.6|176181|176091|14
1728984850000|2024-10-15 09:34:10|176216.1|176126.1|176217.3|176127.3|176217.3|176127.3|176216.1|176126.1|2
1728984860000|2024-10-15 09:34:20|176220|176130|176252.8|176162.8|176262.7|176172.7|176220|176130|10
1728984870000|2024-10-15 09:34:30|176240.8|176150.8|176238.5|176148.5|176240.8|176150.8|176238.5|176148.5|4
1728984880000|2024-10-15 09:34:40|176240.1|176150.1|176238.5|176148.5|176240.1|176150.1|176238.5|176148.5|2
1728984890000|2024-10-15 09:34:50|176239.3|176149.3|176226.2|176136.2|176239.3|176149.3|176226.2|176136.2|3
1728984900000|2024-10-15 09:35:00|176222.4|176132.4|176233.1|176143.1|176233.1|176143.1|176220.9|176130.9|8
1728984910000|2024-10-15 09:35:10|176231|176141|176224.4|176134.4|176232.9|176142.9|176170.3|176080.3|18
1728984920000|2024-10-15 09:35:20|176228.7|176138.7|176219.9|176129.9|176228.7|176138.7|176216.2|176126.2|4
1728984930000|2024-10-15 09:35:30|176223.8|176133.8|176222|176132|176223.8|176133.8|176218.8|176128.8|6
1728984940000|2024-10-15 09:35:40|176216.8|176126.8|176200.2|176110.2|176216.8|176126.8|176189.2|176099.2|14
1728984950000|2024-10-15 09:35:50|176196.4|176106.4|176207.1|176117.1|176219.3|176129.3|176196.4|176106.4|12
1728984960000|2024-10-15 09:36:00|176210|176120|176173.2|176083.2|176210|176120|176168|176078|8
1728984970000|2024-10-15 09:36:10|176169.5|176079.5|176168.3|176078.3|176179.3|176089.3|176168.3|176078.3|6
1728984980000|2024-10-15 09:36:20|176162.5|176072.5|176163.5|176073.5|176167.1|176077.1|176155.5|176065.5|7
1728984990000|2024-10-15 09:36:30|176169.5|176079.5|176144.8|176054.8|176171.6|176081.6|176143.3|176053.3|10
1728985000000|2024-10-15 09:36:40|176146|176056|176149.6|176059.6|176149.6|176059.6|176146|176056|2
1728985020000|2024-10-15 09:37:00|176148.7|176058.7|176161.7|176071.7|176161.7|176071.7|176147.6|176057.6|6
1728985030000|2024-10-15 09:37:10|176166.2|176076.2|176174.2|176084.2|176177.6|176087.6|176166.2|176076.2|6
1728985040000|2024-10-15 09:37:20|176177.8|176087.8|176166.5|176076.5|176181.5|176091.5|176156.2|176066.2|12
1728985050000|2024-10-15 09:37:30|176178.1|176088.1|176159|176069|176195|176105|176150.3|176060.3|13
1728985060000|2024-10-15 09:37:40|176176.3|176086.3|176145.9|176055.9|176178.7|176088.7|176124.9|176034.9|14
1728985070000|2024-10-15 09:37:50|176149.6|176059.6|176156.5|176066.5|176156.5|176066.5|176146.9|176056.9|8
1728985080000|2024-10-15 09:38:00|176159.3|176069.3|176154|176064|176165.9|176075.9|176154|176064|8
1728985090000|2024-10-15 09:38:10|176161.4|176071.4|176167.7|176077.7|176174.2|176084.2|176153.2|176063.2|11
1728985100000|2024-10-15 09:38:20|176170.8|176080.8|176163.4|176073.4|176171.2|176081.2|176153.6|176063.6|7
1728985110000|2024-10-15 09:38:30|176164.7|176074.7|176163.4|176073.4|176164.7|176074.7|176157.4|176067.4|4
1728985120000|2024-10-15 09:38:40|176160.1|176070.1|176159.2|176069.2|176164.1|176074.1|176146.6|176056.6|8
1728985130000|2024-10-15 09:38:50|176155.3|176065.3|176155.5|176065.5|176155.5|176065.5|176155.3|176065.3|2
1728985140000|2024-10-15 09:39:00|176152.2|176062.2|176165.9|176075.9|176165.9|176075.9|176152.2|176062.2|7
1728985150000|2024-10-15 09:39:10|176119.7|176029.7|176133.1|176043.1|176133.1|176043.1|176119.7|176029.7|7
1728985160000|2024-10-15 09:39:20|176128.1|176038.1|176075.8|175985.8|176133.3|176043.3|176067.6|175977.6|12
1728985170000|2024-10-15 09:39:30|176075|175985|176071.6|175981.6|176076.6|175986.6|176066.8|175976.8|8
1728985180000|2024-10-15 09:39:40|176074.4|175984.4|176072.9|175982.9|176075|175985|176072.9|175982.9|4
1728985190000|2024-10-15 09:39:50|176068.8|175978.8|176067.3|175977.3|176071|175981|176039.2|175949.2|11
1728985200000|2024-10-15 09:40:00|176069.8|175979.8|176033.1|175943.1|176069.8|175979.8|176033.1|175943.1|7
1728985210000|2024-10-15 09:40:10|176031.4|175941.4|176039.6|175949.6|176039.6|175949.6|176026.9|175936.9|6
1728985220000|2024-10-15 09:40:20|176038.7|175948.7|176033.1|175943.1|176038.7|175948.7|176033.1|175943.1|4
1728985230000|2024-10-15 09:40:30|176034.6|175944.6|176034.9|175944.9|176034.9|175944.9|176033.4|175943.4|3
1728985240000|2024-10-15 09:40:40|176029.3|175939.3|176019.4|175929.4|176029.3|175939.3|175992.9|175902.9|12
1728985250000|2024-10-15 09:40:50|176039.6|175949.6|176052.1|175962.1|176052.1|175962.1|176039.6|175949.6|6
1728985260000|2024-10-15 09:41:00|176052.3|175962.3|176053.3|175963.3|176076.2|175986.2|176044.4|175954.4|13
1728985270000|2024-10-15 09:41:10|176055.6|175965.6|176081.7|175991.7|176089.9|175999.9|176055.6|175965.6|14
1728985280000|2024-10-15 09:41:20|176085.8|175995.8|176083.1|175993.1|176085.8|175995.8|176068.7|175978.7|10
1728985290000|2024-10-15 09:41:30|176084.5|175994.5|176051.5|175961.5|176085|175995|176038|175948|11
1728985300000|2024-10-15 09:41:40|176044.7|175954.7|176044|175954|176049.8|175959.8|176044|175954|7
1728985310000|2024-10-15 09:41:50|176043.2|175953.2|176049.2|175959.2|176057.3|175967.3|176043.2|175953.2|7
1728985320000|2024-10-15 09:42:00|176044.6|175954.6|176046.3|175956.3|176046.3|175956.3|176023.5|175933.5|15
1728985330000|2024-10-15 09:42:10|176048.3|175958.3|176034.3|175944.3|176048.3|175958.3|176034.3|175944.3|6
1728985340000|2024-10-15 09:42:20|176036.5|175946.5|176008.7|175918.7|176036.5|175946.5|176008.2|175918.2|9
1728985350000|2024-10-15 09:42:30|176009.9|175919.9|175976.7|175886.7|176012.9|175922.9|175976.3|175886.3|14
1728985360000|2024-10-15 09:42:40|175974|175884|176045.7|175955.7|176045.7|175955.7|175974|175884|20
1728985370000|2024-10-15 09:42:50|176042|175952|176035.8|175945.8|176042|175952|176034.7|175944.7|5
1728985380000|2024-10-15 09:43:00|176051.2|175961.2|176034.8|175944.8|176051.2|175961.2|176034.8|175944.8|5
1728985390000|2024-10-15 09:43:10|176037.5|175947.5|176048.6|175958.6|176048.6|175958.6|176026.2|175936.2|10
1728985400000|2024-10-15 09:43:20|176047.3|175957.3|176051.8|175961.8|176051.8|175961.8|176047.3|175957.3|2
1728985410000|2024-10-15 09:43:30|176069.4|175979.4|176067.7|175977.7|176073.3|175983.3|176067.7|175977.7|5
1728985420000|2024-10-15 09:43:40|176067|175977|176074.9|175984.9|176074.9|175984.9|176054.9|175964.9|11
1728985430000|2024-10-15 09:43:50|176066.6|175976.6|176068.5|175978.5|176068.5|175978.5|176065.8|175975.8|4
1728985440000|2024-10-15 09:44:00|176071|175981|176071|175981|176071|175981|176071|175981|1
1728985450000|2024-10-15 09:44:10|176072.2|175982.2|176082.6|175992.6|176082.6|175992.6|176072.2|175982.2|4
1728985460000|2024-10-15 09:44:20|176086.5|175996.5|176054.2|175964.2|176091.7|176001.7|176050.6|175960.6|13
1728985470000|2024-10-15 09:44:30|176058.3|175968.3|176087.1|175997.1|176087.1|175997.1|176058.3|175968.3|7
1728985490000|2024-10-15 09:44:50|176090.9|176000.9|176098|176008|176102|176012|176090.9|176000.9|8
1728985500000|2024-10-15 09:45:00|176108.4|176018.4|176104.5|176014.5|176112.3|176022.3|176085.2|175995.2|12
1728985510000|2024-10-15 09:45:10|176105|176015|176099.6|176009.6|176105|176015|176092.3|176002.3|5
1728985520000|2024-10-15 09:45:20|176102.1|176012.1|176104.3|176014.3|176125.8|176035.8|176102.1|176012.1|9
1728985530000|2024-10-15 09:45:30|176108.2|176018.2|176127.3|176037.3|176127.3|176037.3|176103.9|176013.9|8
1728985540000|2024-10-15 09:45:40|176124.6|176034.6|176136.4|176046.4|176139.4|176049.4|176124.6|176034.6|4
1728985550000|2024-10-15 09:45:50|176136.7|176046.7|176136.5|176046.5|176136.7|176046.7|176136.5|176046.5|3
1728985560000|2024-10-15 09:46:00|176136.7|176046.7|176140.8|176050.8|176141|176051|176136.7|176046.7|6
1728985570000|2024-10-15 09:46:10|176136.9|176046.9|176137.8|176047.8|176137.9|176047.9|176133.5|176043.5|5
1728985580000|2024-10-15 09:46:20|176136.8|176046.8|176133.7|176043.7|176136.8|176046.8|176128.5|176038.5|3
1728985590000|2024-10-15 09:46:30|176129.2|176039.2|176129.8|176039.8|176129.8|176039.8|176118.7|176028.7|7
1728985600000|2024-10-15 09:46:40|176132.9|176042.9|176135.6|176045.6|176135.6|176045.6|176131.9|176041.9|7
1728985610000|2024-10-15 09:46:50|176141|176051|176132.7|176042.7|176142.1|176052.1|176126.3|176036.3|10
1728985620000|2024-10-15 09:47:00|176128.7|176038.7|176128|176038|176128.7|176038.7|176124.8|176034.8|9
1728985630000|2024-10-15 09:47:10|176124.8|176034.8|176109.8|176019.8|176124.8|176034.8|176088.8|175998.8|10
1728985640000|2024-10-15 09:47:20|176106.5|176016.5|176074.8|175984.8|176106.5|176016.5|176068.2|175978.2|8
1728985650000|2024-10-15 09:47:30|176079.2|175989.2|176065.3|175975.3|176079.2|175989.2|176065.3|175975.3|3
1728985660000|2024-10-15 09:47:40|176061.9|175971.9|176062.1|175972.1|176066|175976|176061.9|175971.9|4
1728985670000|2024-10-15 09:47:50|176066.7|175976.7|176078|175988|176083.1|175993.1|176062.1|175972.1|6
1728985680000|2024-10-15 09:48:00|176078.7|175988.7|176078.7|175988.7|176080.1|175990.1|176074.2|175984.2|8
1728985690000|2024-10-15 09:48:10|176079.7|175989.7|176078.9|175988.9|176079.9|175989.9|176077.9|175987.9|5
1728985700000|2024-10-15 09:48:20|176079.9|175989.9|176086|175996|176086|175996|176079.9|175989.9|3
1728985710000|2024-10-15 09:48:30|176087|175997|176087|175997|176087|175997|176087|175997|1
1728985720000|2024-10-15 09:48:40|176082.7|175992.7|176079.7|175989.7|176082.7|175992.7|176078.7|175988.7|3
1728985730000|2024-10-15 09:48:50|176078|175988|176023.2|175933.2|176078|175988|176010.9|175920.9|10
1728985740000|2024-10-15 09:49:00|176016.4|175926.4|176012.2|175922.2|176016.4|175926.4|176009.4|175919.4|6
1728985750000|2024-10-15 09:49:10|176012|175922|176027.7|175937.7|176030.4|175940.4|176012|175922|7
1728985760000|2024-10-15 09:49:20|176026.7|175936.7|176024.1|175934.1|176026.7|175936.7|176020|175930|7
1728985770000|2024-10-15 09:49:30|176023.8|175933.8|176023.8|175933.8|176023.8|175933.8|176023.8|175933.8|1
1728985780000|2024-10-15 09:49:40|176025.6|175935.6|176022.4|175932.4|176025.6|175935.6|176022.4|175932.4|3
1728985800000|2024-10-15 09:50:00|176020.2|175930.2|176017.7|175927.7|176020.2|175930.2|176017.7|175927.7|3
1728985810000|2024-10-15 09:50:10|176022.3|175932.3|176018.4|175928.4|176022.3|175932.3|176015|175925|5
1728985820000|2024-10-15 09:50:20|176016|175926|176017.6|175927.6|176019.4|175929.4|176016|175926|4
1728985840000|2024-10-15 09:50:40|175998.6|175908.6|175947.8|175857.8|175998.6|175908.6|175945.9|175855.9|13
1728985850000|2024-10-15 09:50:50|175943.2|175853.2|175933.3|175843.3|175943.2|175853.2|175931.9|175841.9|11
1728985860000|2024-10-15 09:51:00|175931.1|175841.1|175928.1|175838.1|175937.4|175847.4|175926.1|175836.1|7
1728985870000|2024-10-15 09:51:10|175928.2|175838.2|175929.7|175839.7|175938.3|175848.3|175924.2|175834.2|11
1728985880000|2024-10-15 09:51:20|175929.4|175839.4|175932.6|175842.6|175933.3|175843.3|175929.4|175839.4|4
1728985890000|2024-10-15 09:51:30|175928.6|175838.6|175908.7|175818.7|175930.2|175840.2|175905.9|175815.9|9
1728985900000|2024-10-15 09:51:40|175910|175820|175907.4|175817.4|175910|175820|175905.7|175815.7|3
1728985910000|2024-10-15 09:51:50|175908.5|175818.5|175907|175817|175908.5|175818.5|175904.1|175814.1|3
1728985920000|2024-10-15 09:52:00|175898.1|175808.1|175899.6|175809.6|175903.7|175813.7|175898.1|175808.1|6
1728985930000|2024-10-15 09:52:10|175895.5|175805.5|175926|175836|175935|175845|175893.8|175803.8|19
1728985940000|2024-10-15 09:52:20|175924.2|175834.2|175921.8|175831.8|175936|175846|175915.5|175825.5|15
1728985950000|2024-10-15 09:52:30|175933.7|175843.7|175917.2|175827.2|175933.7|175843.7|175916.5|175826.5|10
1728985960000|2024-10-15 09:52:40|175912.9|175822.9|175917.2|175827.2|175917.2|175827.2|175912.9|175822.9|2
1728985970000|2024-10-15 09:52:50|175911.8|175821.8|175897.3|175807.3|175911.8|175821.8|175897|175807|11
1728985980000|2024-10-15 09:53:00|175901.9|175811.9|175900.1|175810.1|175905.3|175815.3|175895.8|175805.8|7
1728985990000|2024-10-15 09:53:10|175895.4|175805.4|175895|175805|175895.4|175805.4|175890.8|175800.8|3
1728986000000|2024-10-15 09:53:20|175900.6|175810.6|175899.8|175809.8|175901.6|175811.6|175895.1|175805.1|5
1728986010000|2024-10-15 09:53:30|175895.6|175805.6|175899.6|175809.6|175899.6|175809.6|175895.6|175805.6|2
1728986020000|2024-10-15 09:53:40|175904.1|175814.1|175901.4|175811.4|175904.1|175814.1|175901.4|175811.4|3
1728986030000|2024-10-15 09:53:50|175901.5|175811.5|175900.8|175810.8|175903.2|175813.2|175900.8|175810.8|3
1728986040000|2024-10-15 09:54:00|175905.3|175815.3|175905.4|175815.4|175910.1|175820.1|175905.3|175815.3|3
1728986050000|2024-10-15 09:54:10|175907.2|175817.2|175891.7|175801.7|175907.2|175817.2|175891.7|175801.7|4
1728986060000|2024-10-15 09:54:20|175888.4|175798.4|175884.3|175794.3|175891.5|175801.5|175883.9|175793.9|12
1728986070000|2024-10-15 09:54:30|175887.4|175797.4|175887.5|175797.5|175892.3|175802.3|175883.8|175793.8|8
1728986080000|2024-10-15 09:54:40|175888|175798|175894.3|175804.3|175903.5|175813.5|175888|175798|11
1728986090000|2024-10-15 09:54:50|175904.8|175814.8|175871.8|175781.8|175905.8|175815.8|175869.2|175779.2|16
1728986100000|2024-10-15 09:55:00|175871.2|175781.2|175871.8|175781.8|175871.8|175781.8|175871.2|175781.2|2
1728986110000|2024-10-15 09:55:10|175869.3|175779.3|175861.7|175771.7|175870.9|175780.9|175858.8|175768.8|11
1728986120000|2024-10-15 09:55:20|175862.3|175772.3|175848|175758|175862.3|175772.3|175836.9|175746.9|7
1728986130000|2024-10-15 09:55:30|175849.2|175759.2|175857|175767|175858.2|175768.2|175849.2|175759.2|5
1728986140000|2024-10-15 09:55:40|175855.4|175765.4|175852.7|175762.7|175856.6|175766.6|175852.7|175762.7|5
1728986150000|2024-10-15 09:55:50|175859.9|175769.9|175864.6|175774.6|175867.6|175777.6|175855.5|175765.5|12
1728986160000|2024-10-15 09:56:00|175862.8|175772.8|175868.4|175778.4|175870.5|175780.5|175862.8|175772.8|6
1728986170000|2024-10-15 09:56:10|175868.7|175778.7|175873.3|175783.3|175876.2|175786.2|175868.7|175778.7|10
1728986180000|2024-10-15 09:56:20|175865.3|175775.3|175849.8|175759.8|175865.3|175775.3|175847.7|175757.7|5
1728986190000|2024-10-15 09:56:30|175849.9|175759.9|175854.4|175764.4|175854.4|175764.4|175849.8|175759.8|4
1728986200000|2024-10-15 09:56:40|175858.8|175768.8|175853|175763|175860.4|175770.4|175848.6|175758.6|6
1728986210000|2024-10-15 09:56:50|175852.1|175762.1|175856.4|175766.4|175857.1|175767.1|175852.1|175762.1|4
1728986220000|2024-10-15 09:57:00|175858.3|175768.3|175854.7|175764.7|175874.3|175784.3|175850.1|175760.1|18
1728986230000|2024-10-15 09:57:10|175848.7|175758.7|175856.6|175766.6|175856.6|175766.6|175848.7|175758.7|3
1728986240000|2024-10-15 09:57:20|175857|175767|175889.5|175799.5|175902.1|175812.1|175857|175767|14
1728986250000|2024-10-15 09:57:30|175891.2|175801.2|175902.2|175812.2|175902.2|175812.2|175891.2|175801.2|4
1728986260000|2024-10-15 09:57:40|175904.7|175814.7|175926.6|175836.6|175926.8|175836.8|175904.7|175814.7|9
1728986270000|2024-10-15 09:57:50|175927.8|175837.8|175895.7|175805.7|175927.8|175837.8|175887.4|175797.4|6
1728986280000|2024-10-15 09:58:00|175896.5|175806.5|175908.7|175818.7|175908.7|175818.7|175896.5|175806.5|6
1728986290000|2024-10-15 09:58:10|175909.5|175819.5|175908.9|175818.9|175913.8|175823.8|175900.9|175810.9|9
1728986300000|2024-10-15 09:58:20|175919.5|175829.5|175938.7|175848.7|175938.7|175848.7|175919.5|175829.5|6
1728986310000|2024-10-15 09:58:30|175946.2|175856.2|175946.9|175856.9|175948.9|175858.9|175946.2|175856.2|3
1728986320000|2024-10-15 09:58:40|175951.3|175861.3|175946.9|175856.9|175951.3|175861.3|175945.8|175855.8|4
1728986330000|2024-10-15 09:58:50|175948.7|175858.7|175950.5|175860.5|175950.5|175860.5|175948.3|175858.3|3
1728986340000|2024-10-15 09:59:00|175965.9|175875.9|175972.5|175882.5|175972.5|175882.5|175965.9|175875.9|3
1728986350000|2024-10-15 09:59:10|175967.8|175877.8|175931.4|175841.4|175967.8|175877.8|175931.4|175841.4|2
1728986360000|2024-10-15 09:59:20|175901.7|175811.7|175916.8|175826.8|175923.5|175833.5|175901.7|175811.7|14
1728986370000|2024-10-15 09:59:30|175917.1|175827.1|175914.5|175824.5|175917.1|175827.1|175908.2|175818.2|9
1728986380000|2024-10-15 09:59:40|175912.8|175822.8|175924.8|175834.8|175933.7|175843.7|175912.8|175822.8|7
1728986390000|2024-10-15 09:59:50|175924.2|175834.2|175923.5|175833.5|175925|175835|175919.1|175829.1|8
1728986400000|2024-10-15 10:00:00|175919.4|175829.4|175928.6|175838.6|175932.7|175842.7|175911|175821|11
1728986410000|2024-10-15 10:00:10|175911.8|175821.8|175924.6|175834.6|175929.6|175839.6|175911.8|175821.8|10
1728986420000|2024-10-15 10:00:20|175924.3|175834.3|175907.3|175817.3|175924.3|175834.3|175904.9|175814.9|9
1728986430000|2024-10-15 10:00:30|175908.4|175818.4|175901.3|175811.3|175910.4|175820.4|175901.3|175811.3|6
1728986440000|2024-10-15 10:00:40|175901.6|175811.6|175912.7|175822.7|175917.4|175827.4|175901.3|175811.3|10
1728986450000|2024-10-15 10:00:50|175915.9|175825.9|175899.6|175809.6|175915.9|175825.9|175899.6|175809.6|6
1728986460000|2024-10-15 10:01:00|175900.8|175810.8|175893.9|175803.9|175900.8|175810.8|175893.9|175803.9|4
1728986470000|2024-10-15 10:01:10|175894.7|175804.7|175871.5|175781.5|175894.7|175804.7|175854.4|175764.4|7
1728986480000|2024-10-15 10:01:20|175872.7|175782.7|175875.4|175785.4|175875.4|175785.4|175872.7|175782.7|5
1728986490000|2024-10-15 10:01:30|175888.9|175798.9|175884.1|175794.1|175900.9|175810.9|175884.1|175794.1|9
1728986500000|2024-10-15 10:01:40|175882.8|175792.8|175899.9|175809.9|175899.9|175809.9|175882.8|175792.8|9
1728986510000|2024-10-15 10:01:50|175899.5|175809.5|175874.1|175784.1|175900.5|175810.5|175874.1|175784.1|10
1728986520000|2024-10-15 10:02:00|175878.9|175788.9|175876.8|175786.8|175878.9|175788.9|175870.3|175780.3|11
1728986530000|2024-10-15 10:02:10|175880.5|175790.5|175886.6|175796.6|175886.6|175796.6|175880.5|175790.5|7
1728986540000|2024-10-15 10:02:20|175880.9|175790.9|175880.7|175790.7|175880.9|175790.9|175876.8|175786.8|3
1728986550000|2024-10-15 10:02:30|175881.7|175791.7|175879.5|175789.5|175897.6|175807.6|175878.9|175788.9|9
1728986560000|2024-10-15 10:02:40|175876.2|175786.2|175884.8|175794.8|175884.8|175794.8|175875.3|175785.3|5
1728986570000|2024-10-15 10:02:50|175888|175798|175869|175779|175890.4|175800.4|175860|175770|8
1728986580000|2024-10-15 10:03:00|175866.4|175776.4|175870.5|175780.5|175870.5|175780.5|175866.4|175776.4|3
1728986590000|2024-10-15 10:03:10|175872.9|175782.9|175872.9|175782.9|175872.9|175782.9|175872.9|175782.9|1
1728986600000|2024-10-15 10:03:20|175871.2|175781.2|175871.4|175781.4|175873.4|175783.4|175871.2|175781.2|7
1728986610000|2024-10-15 10:03:30|175872.7|175782.7|175869.8|175779.8|175873.7|175783.7|175869.8|175779.8|7
1728986620000|2024-10-15 10:03:40|175840.9|175750.9|175836.9|175746.9|175844|175754|175836.9|175746.9|6
1728986630000|2024-10-15 10:03:50|175842|175752|175842|175752|175842|175752|175842|175752|1
1728986640000|2024-10-15 10:04:00|175841|175751|175840.4|175750.4|175841|175751|175837.8|175747.8|7
1728986650000|2024-10-15 10:04:10|175843.4|175753.4|175842.2|175752.2|175843.4|175753.4|175842.1|175752.1|4
1728986660000|2024-10-15 10:04:20|175843.8|175753.8|175844.5|175754.5|175845.6|175755.6|175841.6|175751.6|5
1728986670000|2024-10-15 10:04:30|175844.6|175754.6|175801.9|175711.9|175844.6|175754.6|175798.5|175708.5|8
1728986680000|2024-10-15 10:04:40|175804.1|175714.1|175874.8|175784.8|175878.8|175788.8|175804.1|175714.1|12
1728986690000|2024-10-15 10:04:50|175876.9|175786.9|175881.7|175791.7|175883.3|175793.3|175876.9|175786.9|5
1728986700000|2024-10-15 10:05:00|175887.9|175797.9|175880.6|175790.6|175890.5|175800.5|175871.3|175781.3|9
1728986710000|2024-10-15 10:05:10|175874.6|175784.6|175874.6|175784.6|175874.6|175784.6|175874.6|175784.6|1
1728986720000|2024-10-15 10:05:20|175873.2|175783.2|175878.8|175788.8|175879.5|175789.5|175873.2|175783.2|5
1728986730000|2024-10-15 10:05:30|175882.1|175792.1|175879.1|175789.1|175882.1|175792.1|175874.2|175784.2|4
1728986740000|2024-10-15 10:05:40|175879.6|175789.6|175878.4|175788.4|175879.6|175789.6|175875|175785|6
1728986760000|2024-10-15 10:06:00|175824.9|175734.9|175825.6|175735.6|175826.7|175736.7|175821.9|175731.9|9
1728986770000|2024-10-15 10:06:10|175829.6|175739.6|175839.3|175749.3|175845.3|175755.3|175820.7|175730.7|10
1728986780000|2024-10-15 10:06:20|175850.3|175760.3|175835.4|175745.4|175857.8|175767.8|175835.4|175745.4|11
1728986790000|2024-10-15 10:06:30|175837.7|175747.7|175831.4|175741.4|175841.3|175751.3|175830.6|175740.6|8
1728986800000|2024-10-15 10:06:40|175826.1|175736.1|175830.4|175740.4|175850|175760|175826.1|175736.1|11
1728986810000|2024-10-15 10:06:50|175822.6|175732.6|175832|175742|175839.2|175749.2|175822.6|175732.6|5
1728986820000|2024-10-15 10:07:00|175830.4|175740.4|175834.2|175744.2|175834.2|175744.2|175830.4|175740.4|4
1728986830000|2024-10-15 10:07:10|175832.5|175742.5|175833.3|175743.3|175833.3|175743.3|175832.5|175742.5|2
1728986840000|2024-10-15 10:07:20|175829.6|175739.6|175834.6|175744.6|175834.6|175744.6|175829.6|175739.6|3
1728986850000|2024-10-15 10:07:30|175837.8|175747.8|175837.8|175747.8|175837.8|175747.8|175837.8|175747.8|1
1728986860000|2024-10-15 10:07:40|175848.1|175758.1|175842.5|175752.5|175848.9|175758.9|175842.5|175752.5|5
1728986870000|2024-10-15 10:07:50|175841|175751|175829.9|175739.9|175841|175751|175829.9|175739.9|4
1728986880000|2024-10-15 10:08:00|175836|175746|175840.7|175750.7|175847|175757|175836|175746|5
1728986890000|2024-10-15 10:08:10|175845.6|175755.6|175851.8|175761.8|175851.8|175761.8|175840.3|175750.3|7
1728986900000|2024-10-15 10:08:20|175855.4|175765.4|175876.8|175786.8|175881.1|175791.1|175852.6|175762.6|10
1728986920000|2024-10-15 10:08:40|175883.3|175793.3|175900.9|175810.9|175907.6|175817.6|175883.3|175793.3|9
1728986930000|2024-10-15 10:08:50|175898.2|175808.2|175876.6|175786.6|175898.4|175808.4|175876.6|175786.6|6
1728986940000|2024-10-15 10:09:00|175880.7|175790.7|175881.1|175791.1|175893.7|175803.7|175880.7|175790.7|5
1728986950000|2024-10-15 10:09:10|175887.1|175797.1|175896.5|175806.5|175896.5|175806.5|175887.1|175797.1|5
1728986960000|2024-10-15 10:09:20|175895.7|175805.7|175896|175806|175896|175806|175895.7|175805.7|2
1728986970000|2024-10-15 10:09:30|175902.1|175812.1|175895.7|175805.7|175902.1|175812.1|175895.7|175805.7|4
1728986980000|2024-10-15 10:09:40|175894.5|175804.5|175853.2|175763.2|175894.5|175804.5|175853.2|175763.2|13
1728986990000|2024-10-15 10:09:50|175858.9|175768.9|175854.2|175764.2|175860.2|175770.2|175854.2|175764.2|5
1728987000000|2024-10-15 10:10:00|175849.9|175759.9|175853.4|175763.4|175853.4|175763.4|175849.9|175759.9|2
1728987010000|2024-10-15 10:10:10|175849.5|175759.5|175844.8|175754.8|175849.5|175759.5|175844.8|175754.8|4
1728987020000|2024-10-15 10:10:20|175847|175757|175836.1|175746.1|175847|175757|175833.4|175743.4|7
1728987030000|2024-10-15 10:10:30|175833.9|175743.9|175859.7|175769.7|175861.9|175771.9|175833.9|175743.9|6
1728987040000|2024-10-15 10:10:40|175874.9|175784.9|175873.3|175783.3|175875.8|175785.8|175872.6|175782.6|4
1728987050000|2024-10-15 10:10:50|175871.4|175781.4|175871.4|175781.4|175871.4|175781.4|175871.4|175781.4|1
1728987060000|2024-10-15 10:11:00|175876|175786|175876.6|175786.6|175877.7|175787.7|175876|175786|5
1728987070000|2024-10-15 10:11:10|175874.8|175784.8|175875.1|175785.1|175875.8|175785.8|175874.1|175784.1|4
1728987080000|2024-10-15 10:11:20|175876.1|175786.1|175880.7|175790.7|175880.7|175790.7|175874.7|175784.7|5
1728987090000|2024-10-15 10:11:30|175879.2|175789.2|175877.7|175787.7|175879.2|175789.2|175874.4|175784.4|4
1728987100000|2024-10-15 10:11:40|175878.7|175788.7|175869.7|175779.7|175878.7|175788.7|175869.7|175779.7|3
1728987110000|2024-10-15 10:11:50|175867.7|175777.7|175869.2|175779.2|175869.2|175779.2|175867.7|175777.7|2
1728987120000|2024-10-15 10:12:00|175871.2|175781.2|175870|175780|175871.2|175781.2|175870|175780|2
1728987130000|2024-10-15 10:12:10|175870.5|175780.5|175865.4|175775.4|175870.5|175780.5|175855.5|175765.5|9
1728987140000|2024-10-15 10:12:20|175868.4|175778.4|175868.2|175778.2|175877.3|175787.3|175868|175778|7
1728987150000|2024-10-15 10:12:30|175868.4|175778.4|175868.5|175778.5|175873.1|175783.1|175868|175778|6
1728987160000|2024-10-15 10:12:40|175868.6|175778.6|175869.9|175779.9|175873.2|175783.2|175868.6|175778.6|3
1728987170000|2024-10-15 10:12:50|175869.2|175779.2|175869.2|175779.2|175869.2|175779.2|175869.2|175779.2|1
1728987180000|2024-10-15 10:13:00|175870.4|175780.4|175885.6|175795.6|175896.4|175806.4|175870.4|175780.4|6
1728987190000|2024-10-15 10:13:10|175885.4|175795.4|175877|175787|175885.4|175795.4|175871|175781|7
1728987200000|2024-10-15 10:13:20|175877.1|175787.1|175878.4|175788.4|175879.4|175789.4|175877.1|175787.1|4
1728987210000|2024-10-15 10:13:30|175881.9|175791.9|175888.9|175798.9|175900.2|175810.2|175881.9|175791.9|7
1728987220000|2024-10-15 10:13:40|175893.9|175803.9|175898.4|175808.4|175898.4|175808.4|175889.6|175799.6|5
1728987230000|2024-10-15 10:13:50|175902.4|175812.4|175909.2|175819.2|175912.8|175822.8|175902.4|175812.4|5
1728987240000|2024-10-15 10:14:00|175912.8|175822.8|175914.7|175824.7|175914.7|175824.7|175912.8|175822.8|2
1728987250000|2024-10-15 10:14:10|175917.4|175827.4|175916.3|175826.3|175917.4|175827.4|175916.3|175826.3|2
1728987260000|2024-10-15 10:14:20|175916.8|175826.8|175916.3|175826.3|175917.8|175827.8|175913|175823|4
1728987280000|2024-10-15 10:14:40|175920.4|175830.4|175917.7|175827.7|175926.6|175836.6|175913.9|175823.9|7
1728987290000|2024-10-15 10:14:50|175920|175830|175916.8|175826.8|175927.2|175837.2|175913.1|175823.1|8
1728987300000|2024-10-15 10:15:00|175910.6|175820.6|175915.6|175825.6|175915.6|175825.6|175910.6|175820.6|3
1728987310000|2024-10-15 10:15:10|175914.5|175824.5|175914.2|175824.2|175917.4|175827.4|175914.2|175824.2|5
1728987330000|2024-10-15 10:15:30|175913.5|175823.5|175912.5|175822.5|175920|175830|175908.5|175818.5|7
1728987340000|2024-10-15 10:15:40|175915.8|175825.8|175915.8|175825.8|175915.8|175825.8|175915.8|175825.8|1
1728987350000|2024-10-15 10:15:50|175919.2|175829.2|175938.2|175848.2|175944.4|175854.4|175919.2|175829.2|6
1728987360000|2024-10-15 10:16:00|175934.9|175844.9|175930.2|175840.2|175935|175845|175915.3|175825.3|7
1728987370000|2024-10-15 10:16:10|175925.6|175835.6|175933.2|175843.2|175933.2|175843.2|175925.3|175835.3|5
1728987380000|2024-10-15 10:16:20|175936.9|175846.9|175939.5|175849.5|175939.5|175849.5|175935.6|175845.6|4
1728987390000|2024-10-15 10:16:30|175935.9|175845.9|175920|175830|175935.9|175845.9|175911.6|175821.6|13
1728987400000|2024-10-15 10:16:40|175916.3|175826.3|176018.9|175928.9|176020.7|175930.7|175916.3|175826.3|18
1728987410000|2024-10-15 10:16:50|176015.5|175925.5|176006.2|175916.2|176015.5|175925.5|175999.7|175909.7|7
1728987420000|2024-10-15 10:17:00|176002.7|175912.7|176031.9|175941.9|176031.9|175941.9|175998.6|175908.6|9
1728987430000|2024-10-15 10:17:10|176020.7|175930.7|176020.8|175930.8|176027.1|175937.1|176011.3|175921.3|16
1728987440000|2024-10-15 10:17:20|176016.1|175926.1|176032.4|175942.4|176038.5|175948.5|176008.4|175918.4|16
1728987450000|2024-10-15 10:17:30|176029.6|175939.6|176048.9|175958.9|176054.6|175964.6|176029.6|175939.6|13
1728987460000|2024-10-15 10:17:40|176057|175967|176044.6|175954.6|176057|175967|176043.4|175953.4|8
1728987470000|2024-10-15 10:17:50|176043.1|175953.1|176039.3|175949.3|176043.9|175953.9|176025.1|175935.1|20
1728987480000|2024-10-15 10:18:00|176033.6|175943.6|176027.1|175937.1|176033.8|175943.8|176026.8|175936.8|11
1728987490000|2024-10-15 10:18:10|176027.5|175937.5|176032.6|175942.6|176037|175947|176024.2|175934.2|11
1728987500000|2024-10-15 10:18:20|176035.1|175945.1|176048.2|175958.2|176055.9|175965.9|176035.1|175945.1|9
1728987510000|2024-10-15 10:18:30|176053.9|175963.9|176052.6|175962.6|176061.3|175971.3|176050.9|175960.9|14
1728987520000|2024-10-15 10:18:40|176061.3|175971.3|176051.5|175961.5|176065.8|175975.8|176040.3|175950.3|15
1728987530000|2024-10-15 10:18:50|176060.1|175970.1|176040|175950|176060.1|175970.1|176040|175950|7
1728987540000|2024-10-15 10:19:00|176039.5|175949.5|176043|175953|176043|175953|176037.4|175947.4|5
1728987550000|2024-10-15 10:19:10|176045.9|175955.9|176044.9|175954.9|176049|175959|176044.9|175954.9|3
1728987560000|2024-10-15 10:19:20|176051|175961|176056.5|175966.5|176063.3|175973.3|176051|175961|11
1728987570000|2024-10-15 10:19:30|176053.8|175963.8|176054.4|175964.4|176055.6|175965.6|176053.8|175963.8|3
1728987580000|2024-10-15 10:19:40|176051.8|175961.8|176036.9|175946.9|176051.8|175961.8|176029.8|175939.8|7
1728987590000|2024-10-15 10:19:50|176038.1|175948.1|176031.7|175941.7|176038.1|175948.1|176009.8|175919.8|10
1728987600000|2024-10-15 10:20:00|176049.1|175959.1|176051.6|175961.6|176051.6|175961.6|176039.9|175949.9|8
1728987610000|2024-10-15 10:20:10|176048.9|175958.9|176041.2|175951.2|176048.9|175958.9|176041.2|175951.2|2
1728987620000|2024-10-15 10:20:20|176044|175954|176046.1|175956.1|176049.3|175959.3|176044|175954|3
1728987630000|2024-10-15 10:20:30|176047.3|175957.3|176050.3|175960.3|176053.8|175963.8|176041.2|175951.2|10
1728987640000|2024-10-15 10:20:40|176054.8|175964.8|176061.3|175971.3|176062.6|175972.6|176053.5|175963.5|6
1728987650000|2024-10-15 10:20:50|176063|175973|176066.4|175976.4|176066.4|175976.4|176061.6|175971.6|3
1728987660000|2024-10-15 10:21:00|176065.1|175975.1|176063.7|175973.7|176068.2|175978.2|176063.7|175973.7|3
1728987670000|2024-10-15 10:21:10|176062.2|175972.2|176068.9|175978.9|176068.9|175978.9|176062.2|175972.2|3
1728987680000|2024-10-15 10:21:20|176067.4|175977.4|176067.4|175977.4|176067.4|175977.4|176067.4|175977.4|1
1728987690000|2024-10-15 10:21:30|176062.8|175972.8|176060.2|175970.2|176062.8|175972.8|176057.3|175967.3|3
1728987700000|2024-10-15 10:21:40|176060.5|175970.5|176083.9|175993.9|176095.8|176005.8|176060.5|175970.5|9
1728987710000|2024-10-15 10:21:50|176080.9|175990.9|176087.2|175997.2|176090.8|176000.8|176080.9|175990.9|6
1728987720000|2024-10-15 10:22:00|176084.2|175994.2|176079.3|175989.3|176084.2|175994.2|176079.3|175989.3|4
1728987730000|2024-10-15 10:22:10|176080.5|175990.5|176081.1|175991.1|176081.1|175991.1|176077.4|175987.4|4
1728987740000|2024-10-15 10:22:20|176077.5|175987.5|176087.5|175997.5|176087.5|175997.5|176075.9|175985.9|6
1728987750000|2024-10-15 10:22:30|176090.2|176000.2|176080.2|175990.2|176090.2|176000.2|176080.2|175990.2|5
1728987760000|2024-10-15 10:22:40|176078.7|175988.7|176030.7|175940.7|176078.7|175988.7|176016|175926|14
1728987770000|2024-10-15 10:22:50|176026|175936|176024.6|175934.6|176028.9|175938.9|176024.6|175934.6|3
1728987780000|2024-10-15 10:23:00|176030.3|175940.3|176029.5|175939.5|176030.3|175940.3|176022.4|175932.4|9
1728987790000|2024-10-15 10:23:10|176026.7|175936.7|176026.2|175936.2|176030.4|175940.4|176026.2|175936.2|3
1728987800000|2024-10-15 10:23:20|176024.5|175934.5|175994.8|175904.8|176024.5|175934.5|175990.4|175900.4|13
1728987810000|2024-10-15 10:23:30|175993.4|175903.4|175994.7|175904.7|176005|175915|175993.4|175903.4|8
1728987820000|2024-10-15 10:23:40|175995.7|175905.7|175989.9|175899.9|175995.7|175905.7|175989.9|175899.9|3
1728987830000|2024-10-15 10:23:50|175993.5|175903.5|175994.2|175904.2|175998.1|175908.1|175993.5|175903.5|4
1728987840000|2024-10-15 10:24:00|175992.6|175902.6|175995.7|175905.7|175995.7|175905.7|175992.6|175902.6|2
1728987850000|2024-10-15 10:24:10|175975.4|175885.4|175982.6|175892.6|175982.6|175892.6|175975.4|175885.4|4
1728987860000|2024-10-15 10:24:20|175985.6|175895.6|175977.6|175887.6|175985.6|175895.6|175968.2|175878.2|4
1728987870000|2024-10-15 10:24:30|175976.9|175886.9|175976.9|175886.9|175976.9|175886.9|175976.9|175886.9|1
1728987880000|2024-10-15 10:24:40|175980.9|175890.9|175987.5|175897.5|175987.5|175897.5|175980.9|175890.9|5
1728987890000|2024-10-15 10:24:50|175991|175901|175995.3|175905.3|175995.3|175905.3|175991|175901|3
1728987900000|2024-10-15 10:25:00|175992.4|175902.4|175978.5|175888.5|176010.7|175920.7|175978.5|175888.5|12
1728987910000|2024-10-15 10:25:10|175979.7|175889.7|175985.1|175895.1|175985.1|175895.1|175979.3|175889.3|5
1728987920000|2024-10-15 10:25:20|175985.7|175895.7|175990.2|175900.2|175990.2|175900.2|175985.7|175895.7|2
1728987930000|2024-10-15 10:25:30|175990|175900|175980.3|175890.3|175994.9|175904.9|175980.3|175890.3|8
1728987940000|2024-10-15 10:25:40|175976.4|175886.4|175962.2|175872.2|175976.4|175886.4|175952.8|175862.8|5
1728987950000|2024-10-15 10:25:50|175960.4|175870.4|175958.7|175868.7|175960.4|175870.4|175956|175866|5
1728987960000|2024-10-15 10:26:00|175954.7|175864.7|175958.2|175868.2|175960.5|175870.5|175954.7|175864.7|8
1728987970000|2024-10-15 10:26:10|175959.7|175869.7|175954.9|175864.9|175960.5|175870.5|175950.9|175860.9|9
1728987980000|2024-10-15 10:26:20|175959.8|175869.8|175957|175867|175959.8|175869.8|175954.2|175864.2|6
1728987990000|2024-10-15 10:26:30|175958.3|175868.3|175956.1|175866.1|175958.3|175868.3|175953.8|175863.8|6
1728988000000|2024-10-15 10:26:40|175952.7|175862.7|175982.1|175892.1|175988.4|175898.4|175950.9|175860.9|8
1728988010000|2024-10-15 10:26:50|175983.6|175893.6|175999|175909|176005.3|175915.3|175983.6|175893.6|7
1728988020000|2024-10-15 10:27:00|175996.2|175906.2|175993.2|175903.2|175996.2|175906.2|175990.9|175900.9|6
1728988030000|2024-10-15 10:27:10|175995.8|175905.8|175999.5|175909.5|176002.9|175912.9|175989.4|175899.4|10
1728988040000|2024-10-15 10:27:20|176002.2|175912.2|176000.6|175910.6|176002.2|175912.2|175997.7|175907.7|3
1728988050000|2024-10-15 10:27:30|176009.1|175919.1|175997|175907|176009.1|175919.1|175997|175907|6
1728988060000|2024-10-15 10:27:40|175996.2|175906.2|175982.2|175892.2|175996.2|175906.2|175975.6|175885.6|12
1728988070000|2024-10-15 10:27:50|175987.5|175897.5|175983.1|175893.1|175987.5|175897.5|175983.1|175893.1|2
1728988080000|2024-10-15 10:28:00|175982.1|175892.1|175985.1|175895.1|175985.1|175895.1|175981.3|175891.3|4
1728988090000|2024-10-15 10:28:10|175986.6|175896.6|175985.4|175895.4|175989.2|175899.2|175985.4|175895.4|3
1728988100000|2024-10-15 10:28:20|176060.2|175970.2|176023.1|175933.1|176060.2|175970.2|176015.3|175925.3|14
1728988110000|2024-10-15 10:28:30|176033|175943|176040.9|175950.9|176040.9|175950.9|176029.4|175939.4|7
1728988120000|2024-10-15 10:28:40|176039|175949|176032.7|175942.7|176039|175949|176025.7|175935.7|9
1728988130000|2024-10-15 10:28:50|176035.5|175945.5|176035.5|175945.5|176035.5|175945.5|176035.5|175945.5|1
1728988140000|2024-10-15 10:29:00|176040.1|175950.1|176039.3|175949.3|176047.5|175957.5|176034.3|175944.3|13
1728988150000|2024-10-15 10:29:10|176040.9|175950.9|176045.2|175955.2|176048|175958|176040.9|175950.9|6
1728988160000|2024-10-15 10:29:20|176041.9|175951.9|176041.6|175951.6|176042.5|175952.5|176036.2|175946.2|7
1728988170000|2024-10-15 10:29:30|176038.5|175948.5|176041.1|175951.1|176041.1|175951.1|176038.5|175948.5|2
1728988180000|2024-10-15 10:29:40|176043.7|175953.7|176043.3|175953.3|176043.7|175953.7|176043.3|175953.3|2
1728988190000|2024-10-15 10:29:50|176047.7|175957.7|176045.3|175955.3|176047.7|175957.7|176045.3|175955.3|2
1728988200000|2024-10-15 10:30:00|176041.7|175951.7|176042.3|175952.3|176042.3|175952.3|176037.2|175947.2|6
1728988210000|2024-10-15 10:30:10|176040.9|175950.9|175998.1|175908.1|176040.9|175950.9|175984.9|175894.9|7
1728988220000|2024-10-15 10:30:20|175993.1|175903.1|175992.1|175902.1|175996.9|175906.9|175992.1|175902.1|3
1728988230000|2024-10-15 10:30:30|175995.3|175905.3|175982.4|175892.4|175995.3|175905.3|175975.7|175885.7|6
1728988240000|2024-10-15 10:30:40|175981.8|175891.8|175994|175904|175994|175904|175981.8|175891.8|8
1728988250000|2024-10-15 10:30:50|175997.4|175907.4|175986.1|175896.1|175997.4|175907.4|175980.4|175890.4|8
1728988260000|2024-10-15 10:31:00|175980.2|175890.2|175957.1|175867.1|175983.5|175893.5|175957.1|175867.1|5
1728988270000|2024-10-15 10:31:10|175960.4|175870.4|175962.4|175872.4|175965.8|175875.8|175959|175869|7
1728988280000|2024-10-15 10:31:20|175961.4|175871.4|175960.3|175870.3|175961.4|175871.4|175960.3|175870.3|2
1728988290000|2024-10-15 10:31:30|175963.6|175873.6|175969.9|175879.9|175974.6|175884.6|175963.6|175873.6|3
1728988300000|2024-10-15 10:31:40|175969.3|175879.3|175973.4|175883.4|175983.6|175893.6|175968.5|175878.5|15
1728988310000|2024-10-15 10:31:50|175977.6|175887.6|175963.7|175873.7|175977.6|175887.6|175960.2|175870.2|6
1728988320000|2024-10-15 10:32:00|175964.7|175874.7|175973.3|175883.3|175976.1|175886.1|175964.7|175874.7|3
1728988330000|2024-10-15 10:32:10|175962.7|175872.7|175979.4|175889.4|175980.4|175890.4|175959.1|175869.1|5
1728988340000|2024-10-15 10:32:20|175974.6|175884.6|175993.9|175903.9|175994.6|175904.6|175972.8|175882.8|11
1728988350000|2024-10-15 10:32:30|176003.1|175913.1|175997.5|175907.5|176003.1|175913.1|175996.4|175906.4|6
1728988360000|2024-10-15 10:32:40|176013.2|175923.2|176033.3|175943.3|176039.7|175949.7|176009.1|175919.1|9
1728988370000|2024-10-15 10:32:50|176036.5|175946.5|176037.8|175947.8|176041.5|175951.5|176036.5|175946.5|4
1728988380000|2024-10-15 10:33:00|176041.9|175951.9|176072|175982|176072|175982|176041.9|175951.9|10
1728988390000|2024-10-15 10:33:10|176064.1|175974.1|176063.3|175973.3|176065.1|175975.1|176062.1|175972.1|4
1728988400000|2024-10-15 10:33:20|176065.1|175975.1|176065.2|175975.2|176078.9|175988.9|176060.6|175970.6|9
1728988410000|2024-10-15 10:33:30|176062|175972|176092.7|176002.7|176094.9|176004.9|176059|175969|14
1728988420000|2024-10-15 10:33:40|176095.4|176005.4|176095.9|176005.9|176096.1|176006.1|176092.7|176002.7|5
1728988430000|2024-10-15 10:33:50|176097.5|176007.5|176094.8|176004.8|176097.5|176007.5|176094.8|176004.8|2
1728988440000|2024-10-15 10:34:00|176096.3|176006.3|176093.7|176003.7|176096.3|176006.3|176093.7|176003.7|2
1728988450000|2024-10-15 10:34:10|176097.7|176007.7|176108.5|176018.5|176114.1|176024.1|176097.7|176007.7|14
1728988460000|2024-10-15 10:34:20|176120.9|176030.9|176094.7|176004.7|176120.9|176030.9|176089.8|175999.8|4
1728988470000|2024-10-15 10:34:30|176095|176005|176094.2|176004.2|176095.9|176005.9|176092.5|176002.5|8
1728988490000|2024-10-15 10:34:50|176093|176003|176093.3|176003.3|176096.4|176006.4|176093|176003|6
1728988500000|2024-10-15 10:35:00|176096.8|176006.8|176092.5|176002.5|176096.8|176006.8|176092.5|176002.5|5
1728988510000|2024-10-15 10:35:10|176091.6|176001.6|176092.4|176002.4|176092.6|176002.6|176083.9|175993.9|9
1728988520000|2024-10-15 10:35:20|176093.7|176003.7|176088.3|175998.3|176093.7|176003.7|176085.5|175995.5|10
1728988530000|2024-10-15 10:35:30|176085.5|175995.5|176087.3|175997.3|176091.3|176001.3|176083.8|175993.8|8
1728988540000|2024-10-15 10:35:40|176090.3|176000.3|176094.4|176004.4|176095.3|176005.3|176086.5|175996.5|12
1728988550000|2024-10-15 10:35:50|176095.4|176005.4|176091.1|176001.1|176095.9|176005.9|176091.1|176001.1|5
1728988560000|2024-10-15 10:36:00|176096.4|176006.4|176094.1|176004.1|176099.4|176009.4|176094.1|176004.1|5
1728988570000|2024-10-15 10:36:10|176095.4|176005.4|176084.3|175994.3|176095.4|176005.4|176084.3|175994.3|6
1728988580000|2024-10-15 10:36:20|176078|175988|176089.9|175999.9|176089.9|175999.9|176078|175988|5
1728988590000|2024-10-15 10:36:30|176092.1|176002.1|176098.4|176008.4|176098.4|176008.4|176092.1|176002.1|2
1728988600000|2024-10-15 10:36:40|176103.2|176013.2|176103.1|176013.1|176106.8|176016.8|176103.1|176013.1|3
1728988610000|2024-10-15 10:36:50|176103.6|176013.6|176100.2|176010.2|176103.8|176013.8|176100.2|176010.2|7
1728988620000|2024-10-15 10:37:00|176096.4|176006.4|176092.3|176002.3|176096.4|176006.4|176086.4|175996.4|4
1728988630000|2024-10-15 10:37:10|176089.3|175999.3|176093.6|176003.6|176094.1|176004.1|176088.2|175998.2|7
1728988640000|2024-10-15 10:37:20|176094.3|176004.3|176089.3|175999.3|176094.3|176004.3|176087.7|175997.7|4
1728988660000|2024-10-15 10:37:40|176095|176005|176116.7|176026.7|176117.7|176027.7|176090.6|176000.6|6
1728988670000|2024-10-15 10:37:50|176113.5|176023.5|176113.5|176023.5|176113.5|176023.5|176113.5|176023.5|1
1728988680000|2024-10-15 10:38:00|176116|176026|176113.7|176023.7|176116|176026|176113.5|176023.5|9
1728988690000|2024-10-15 10:38:10|176115.4|176025.4|176102.6|176012.6|176116|176026|176102.6|176012.6|6
1728988700000|2024-10-15 10:38:20|176103.5|176013.5|176108.4|176018.4|176108.4|176018.4|176103.5|176013.5|4
1728988710000|2024-10-15 10:38:30|176112.6|176022.6|176112.6|176022.6|176112.6|176022.6|176112.6|176022.6|1
1728988720000|2024-10-15 10:38:40|176111.2|176021.2|176118.2|176028.2|176118.2|176028.2|176111.2|176021.2|8
1728988730000|2024-10-15 10:38:50|176119.4|176029.4|176118.1|176028.1|176119.4|176029.4|176118.1|176028.1|2
1728988740000|2024-10-15 10:39:00|176117.9|176027.9|176110.5|176020.5|176118.9|176028.9|176110.5|176020.5|8
1728988750000|2024-10-15 10:39:10|176114.6|176024.6|176114.6|176024.6|176114.6|176024.6|176113.8|176023.8|3
1728988770000|2024-10-15 10:39:30|176115.9|176025.9|176125.8|176035.8|176125.9|176035.9|176114.6|176024.6|5
1728988780000|2024-10-15 10:39:40|176121.9|176031.9|176119.4|176029.4|176121.9|176031.9|176117|176027|5
1728988790000|2024-10-15 10:39:50|176120.4|176030.4|176120.4|176030.4|176120.4|176030.4|176120.4|176030.4|1
1728988800000|2024-10-15 10:40:00|176118.6|176028.6|176160.4|176070.4|176166.4|176076.4|176117.9|176027.9|16
1728988810000|2024-10-15 10:40:10|176160.8|176070.8|176166.3|176076.3|176170.9|176080.9|176159.4|176069.4|9
1728988820000|2024-10-15 10:40:20|176166|176076|176165|176075|176169.2|176079.2|176160|176070|5
1728988830000|2024-10-15 10:40:30|176165.9|176075.9|176163.3|176073.3|176168.4|176078.4|176156.5|176066.5|11
1728988840000|2024-10-15 10:40:40|176165.5|176075.5|176223.3|176133.3|176230.6|176140.6|176163.8|176073.8|18
1728988850000|2024-10-15 10:40:50|176228.1|176138.1|176223.5|176133.5|176236.7|176146.7|176223.5|176133.5|11
1728988860000|2024-10-15 10:41:00|176229.4|176139.4|176223.6|176133.6|176229.4|176139.4|176223.6|176133.6|3
1728988870000|2024-10-15 10:41:10|176219.6|176129.6|176197.7|176107.7|176223.8|176133.8|176197.4|176107.4|12
1728988880000|2024-10-15 10:41:20|176181.2|176091.2|176178.2|176088.2|176190.4|176100.4|176178.2|176088.2|7
1728988890000|2024-10-15 10:41:30|176181.6|176091.6|176142.5|176052.5|176181.9|176091.9|176142.5|176052.5|8
1728988900000|2024-10-15 10:41:40|176143.7|176053.7|176142.9|176052.9|176147.3|176057.3|176142.9|176052.9|4
1728988910000|2024-10-15 10:41:50|176147.1|176057.1|176147.1|176057.1|176147.5|176057.5|176147.1|176057.1|3
1728988920000|2024-10-15 10:42:00|176148.7|176058.7|176143|176053|176148.7|176058.7|176137.9|176047.9|4
1728988940000|2024-10-15 10:42:20|176138.6|176048.6|176134.6|176044.6|176138.6|176048.6|176134.6|176044.6|3
1728988950000|2024-10-15 10:42:30|176136.3|176046.3|176157.4|176067.4|176157.4|176067.4|176123.1|176033.1|12
1728988960000|2024-10-15 10:42:40|176156.7|176066.7|176182.2|176092.2|176206.1|176116.1|176151.3|176061.3|19
1728988970000|2024-10-15 10:42:50|176182.3|176092.3|176157.6|176067.6|176182.3|176092.3|176156.1|176066.1|12
1728988980000|2024-10-15 10:43:00|176150.1|176060.1|176145.1|176055.1|176150.1|176060.1|176145.1|176055.1|2
1728988990000|2024-10-15 10:43:10|176142.6|176052.6|176142.6|176052.6|176142.6|176052.6|176142.6|176052.6|1
1728989000000|2024-10-15 10:43:20|176144.4|176054.4|176143|176053|176144.4|176054.4|176137.4|176047.4|6
1728989010000|2024-10-15 10:43:30|176144|176054|176146.4|176056.4|176152.2|176062.2|176144|176054|4
1728989020000|2024-10-15 10:43:40|176149.5|176059.5|176150.1|176060.1|176155.9|176065.9|176144.8|176054.8|11
1728989030000|2024-10-15 10:43:50|176149.4|176059.4|176149.4|176059.4|176149.4|176059.4|176149.4|176059.4|1
1728989040000|2024-10-15 10:44:00|176153.2|176063.2|176168.9|176078.9|176181.3|176091.3|176153.2|176063.2|15
1728989050000|2024-10-15 10:44:10|176174.8|176084.8|176171.2|176081.2|176174.8|176084.8|176167.7|176077.7|7
1728989060000|2024-10-15 10:44:20|176169|176079|176169|176079|176170.8|176080.8|176169|176079|3
1728989070000|2024-10-15 10:44:30|176170.3|176080.3|176170|176080|176176.1|176086.1|176162.7|176072.7|9
1728989080000|2024-10-15 10:44:40|176166.8|176076.8|176170.2|176080.2|176170.2|176080.2|176166.5|176076.5|4
1728989090000|2024-10-15 10:44:50|176173.5|176083.5|176172.8|176082.8|176173.5|176083.5|176172.8|176082.8|2
1728989100000|2024-10-15 10:45:00|176167.5|176077.5|176173.8|176083.8|176175.3|176085.3|176167.5|176077.5|6
1728989110000|2024-10-15 10:45:10|176177.7|176087.7|176174.3|176084.3|176177.7|176087.7|176174.3|176084.3|2
1728989120000|2024-10-15 10:45:20|176177.8|176087.8|176177.8|176087.8|176177.8|176087.8|176177.8|176087.8|1
1728989140000|2024-10-15 10:45:40|176174.3|176084.3|176174.4|176084.4|176174.8|176084.8|176166|176076|7
1728989150000|2024-10-15 10:45:50|176167|176077|176158.5|176068.5|176167|176077|176158.5|176068.5|5
1728989160000|2024-10-15 10:46:00|176153.7|176063.7|176156.1|176066.1|176156.1|176066.1|176153.7|176063.7|2
1728989170000|2024-10-15 10:46:10|176160|176070|176171.2|176081.2|176178.4|176088.4|176160|176070|6
1728989180000|2024-10-15 10:46:20|176175.2|176085.2|176173.7|176083.7|176175.2|176085.2|176170.5|176080.5|4
1728989190000|2024-10-15 10:46:30|176169|176079|176173.2|176083.2|176176.3|176086.3|176169|176079|6
1728989200000|2024-10-15 10:46:40|176175.5|176085.5|176180.6|176090.6|176181.2|176091.2|176172.7|176082.7|4
1728989210000|2024-10-15 10:46:50|176181.9|176091.9|176227.2|176137.2|176227.2|176137.2|176181.9|176091.9|6
1728989220000|2024-10-15 10:47:00|176224.1|176134.1|176224.1|176134.1|176224.1|176134.1|176224.1|176134.1|1
1728989230000|2024-10-15 10:47:10|176230.4|176140.4|176227.6|176137.6|176236.3|176146.3|176227.6|176137.6|4
1728989240000|2024-10-15 10:47:20|176234.3|176144.3|176226.6|176136.6|176234.7|176144.7|176221.7|176131.7|6
1728989250000|2024-10-15 10:47:30|176227.7|176137.7|176227.6|176137.6|176233.6|176143.6|176221.8|176131.8|11
1728989260000|2024-10-15 10:47:40|176225.6|176135.6|176227.9|176137.9|176227.9|176137.9|176212.4|176122.4|10
1728989270000|2024-10-15 10:47:50|176225.8|176135.8|176221.9|176131.9|176226.7|176136.7|176217.7|176127.7|6
1728989280000|2024-10-15 10:48:00|176220.2|176130.2|176225.9|176135.9|176231.7|176141.7|176220.2|176130.2|6
1728989290000|2024-10-15 10:48:10|176234.1|176144.1|176223.4|176133.4|176234.1|176144.1|176222.5|176132.5|9
1728989300000|2024-10-15 10:48:20|176225.1|176135.1|176239.8|176149.8|176251.3|176161.3|176223.6|176133.6|20
1728989310000|2024-10-15 10:48:30|176241.4|176151.4|176241.7|176151.7|176252.1|176162.1|176240.1|176150.1|11
1728989320000|2024-10-15 10:48:40|176240.5|176150.5|176245.3|176155.3|176249.9|176159.9|176236.8|176146.8|10
1728989330000|2024-10-15 10:48:50|176246.3|176156.3|176246.3|176156.3|176246.3|176156.3|176246.3|176156.3|1
1728989340000|2024-10-15 10:49:00|176246.4|176156.4|176246.7|176156.7|176250.4|176160.4|176232.7|176142.7|9
1728989350000|2024-10-15 10:49:10|176247|176157|176232.2|176142.2|176247|176157|176232.2|176142.2|3
1728989360000|2024-10-15 10:49:20|176230.1|176140.1|176226|176136|176230.1|176140.1|176224.5|176134.5|3
1728989370000|2024-10-15 10:49:30|176225.8|176135.8|176199.1|176109.1|176225.9|176135.9|176199.1|176109.1|7
1728989380000|2024-10-15 10:49:40|176200.6|176110.6|176218.7|176128.7|176218.7|176128.7|176200.6|176110.6|3
1728989390000|2024-10-15 10:49:50|176222.9|176132.9|176225.2|176135.2|176225.2|176135.2|176222.9|176132.9|4
1728989400000|2024-10-15 10:50:00|176221.4|176131.4|176252.6|176162.6|176252.6|176162.6|176221.4|176131.4|7
1728989410000|2024-10-15 10:50:10|176247.9|176157.9|176245.5|176155.5|176247.9|176157.9|176245.5|176155.5|4
1728989420000|2024-10-15 10:50:20|176245.6|176155.6|176245.4|176155.4|176245.6|176155.6|176245.4|176155.4|2
1728989430000|2024-10-15 10:50:30|176248|176158|176246.4|176156.4|176248|176158|176246.4|176156.4|2
1728989440000|2024-10-15 10:50:40|176246.3|176156.3|176238.9|176148.9|176246.3|176156.3|176237|176147|9
1728989450000|2024-10-15 10:50:50|176238.7|176148.7|176241.8|176151.8|176241.8|176151.8|176238.5|176148.5|4
1728989460000|2024-10-15 10:51:00|176240.7|176150.7|176226|176136|176245.4|176155.4|176226|176136|9
1728989470000|2024-10-15 10:51:10|176226.4|176136.4|176217.6|176127.6|176226.4|176136.4|176215.6|176125.6|7
1728989480000|2024-10-15 10:51:20|176221|176131|176221.5|176131.5|176221.6|176131.6|176221|176131|4
1728989490000|2024-10-15 10:51:30|176221.3|176131.3|176212.3|176122.3|176221.4|176131.4|176212.3|176122.3|5
1728989500000|2024-10-15 10:51:40|176210.6|176120.6|176204|176114|176223.5|176133.5|176204|176114|6
1728989510000|2024-10-15 10:51:50|176206.3|176116.3|176217.6|176127.6|176217.6|176127.6|176191.4|176101.4|7
1728989520000|2024-10-15 10:52:00|176216.4|176126.4|176225.3|176135.3|176225.3|176135.3|176216.4|176126.4|4
1728989530000|2024-10-15 10:52:10|176225.2|176135.2|176225.1|176135.1|176225.2|176135.2|176225.1|176135.1|2
1728989540000|2024-10-15 10:52:20|176225.5|176135.5|176298.1|176208.1|176298.1|176208.1|176225.5|176135.5|8
1728989550000|2024-10-15 10:52:30|176297|176207|176320.8|176230.8|176322.8|176232.8|176297|176207|11
1728989560000|2024-10-15 10:52:40|176319.1|176229.1|176310.7|176220.7|176319.1|176229.1|176310.7|176220.7|5
1728989570000|2024-10-15 10:52:50|176309.7|176219.7|176304.1|176214.1|176314.7|176224.7|176297.9|176207.9|10
1728989580000|2024-10-15 10:53:00|176305|176215|176311.1|176221.1|176313.4|176223.4|176305|176215|3
1728989590000|2024-10-15 10:53:10|176310.6|176220.6|176303.5|176213.5|176310.8|176220.8|176303.5|176213.5|3
1728989600000|2024-10-15 10:53:20|176307.2|176217.2|176313.5|176223.5|176313.5|176223.5|176302.7|176212.7|6
1728989610000|2024-10-15 10:53:30|176311.5|176221.5|176322.7|176232.7|176325|176235|176302.8|176212.8|12
1728989620000|2024-10-15 10:53:40|176320.4|176230.4|176308|176218|176320.4|176230.4|176299.5|176209.5|6
1728989630000|2024-10-15 10:53:50|176299.7|176209.7|176302.1|176212.1|176302.1|176212.1|176299.7|176209.7|3
1728989640000|2024-10-15 10:54:00|176305.5|176215.5|176297.8|176207.8|176309.7|176219.7|176297.8|176207.8|5
1728989650000|2024-10-15 10:54:10|176298.4|176208.4|176311.8|176221.8|176314.5|176224.5|176298.4|176208.4|8
1728989660000|2024-10-15 10:54:20|176305.5|176215.5|176303|176213|176308.8|176218.8|176303|176213|5
1728989670000|2024-10-15 10:54:30|176306|176216|176309.5|176219.5|176310.8|176220.8|176306|176216|4
1728989680000|2024-10-15 10:54:40|176306.2|176216.2|176300.6|176210.6|176306.2|176216.2|176296.5|176206.5|4
1728989690000|2024-10-15 10:54:50|176295|176205|176293.2|176203.2|176298.6|176208.6|176286.6|176196.6|11
1728989700000|2024-10-15 10:55:00|176285.4|176195.4|176286.5|176196.5|176290.3|176200.3|176278.1|176188.1|9
1728989710000|2024-10-15 10:55:10|176288.8|176198.8|176299.9|176209.9|176299.9|176209.9|176287.8|176197.8|9
1728989720000|2024-10-15 10:55:20|176301.3|176211.3|176303.2|176213.2|176303.2|176213.2|176301.3|176211.3|4
1728989730000|2024-10-15 10:55:30|176302|176212|176302|176212|176302|176212|176302|176212|1
1728989740000|2024-10-15 10:55:40|176295.2|176205.2|176294.5|176204.5|176295.6|176205.6|176294.5|176204.5|5
1728989750000|2024-10-15 10:55:50|176300.8|176210.8|176301|176211|176301|176211|176299.5|176209.5|3
1728989760000|2024-10-15 10:56:00|176339.2|176249.2|176333.3|176243.3|176359.8|176269.8|176324.9|176234.9|19
1728989770000|2024-10-15 10:56:10|176338.8|176248.8|176339|176249|176349|176259|176334.3|176244.3|13
1728989780000|2024-10-15 10:56:20|176337.8|176247.8|176312.6|176222.6|176337.8|176247.8|176312.6|176222.6|9
1728989790000|2024-10-15 10:56:30|176316|176226|176317.9|176227.9|176320.4|176230.4|176309.7|176219.7|9
1728989800000|2024-10-15 10:56:40|176313.9|176223.9|176329.4|176239.4|176334.8|176244.8|176313.9|176223.9|16
1728989810000|2024-10-15 10:56:50|176332.7|176242.7|176315.5|176225.5|176333.5|176243.5|176303.7|176213.7|11
1728989820000|2024-10-15 10:57:00|176305.5|176215.5|176312.1|176222.1|176314.2|176224.2|176304.6|176214.6|7
1728989830000|2024-10-15 10:57:10|176312.9|176222.9|176304.8|176214.8|176315.8|176225.8|176297.8|176207.8|10
1728989840000|2024-10-15 10:57:20|176303.8|176213.8|176293.5|176203.5|176303.8|176213.8|176288.9|176198.9|7
1728989850000|2024-10-15 10:57:30|176301|176211|176297.8|176207.8|176302.6|176212.6|176290|176200|11
1728989860000|2024-10-15 10:57:40|176301.6|176211.6|176300.2|176210.2|176301.6|176211.6|176287.2|176197.2|16
1728989870000|2024-10-15 10:57:50|176303.3|176213.3|176310.2|176220.2|176310.2|176220.2|176295.1|176205.1|8
1728989880000|2024-10-15 10:58:00|176311.6|176221.6|176325.7|176235.7|176338.5|176248.5|176306.8|176216.8|20
1728989890000|2024-10-15 10:58:10|176329.5|176239.5|176354.2|176264.2|176359.1|176269.1|176325.8|176235.8|11
1728989900000|2024-10-15 10:58:20|176357.7|176267.7|176364.7|176274.7|176373.4|176283.4|176357.7|176267.7|12
1728989910000|2024-10-15 10:58:30|176368.3|176278.3|176373.9|176283.9|176381.1|176291.1|176368.3|176278.3|6
1728989920000|2024-10-15 10:58:40|176381.4|176291.4|176388.7|176298.7|176397.8|176307.8|176373.9|176283.9|16
1728989930000|2024-10-15 10:58:50|176387.2|176297.2|176389|176299|176398.9|176308.9|176381.4|176291.4|11
1728989940000|2024-10-15 10:59:00|176384.1|176294.1|176371|176281|176388.2|176298.2|176368.9|176278.9|13
1728989950000|2024-10-15 10:59:10|176375.7|176285.7|176362.5|176272.5|176375.7|176285.7|176356.4|176266.4|15
1728989960000|2024-10-15 10:59:20|176368.5|176278.5|176363|176273|176368.5|176278.5|176358.5|176268.5|15
1728989970000|2024-10-15 10:59:30|176362|176272|176357.3|176267.3|176362|176272|176354.1|176264.1|6
1728989980000|2024-10-15 10:59:40|176349.5|176259.5|176364.7|176274.7|176366.7|176276.7|176349|176259|11
1728989990000|2024-10-15 10:59:50|176364|176274|176369.6|176279.6|176375|176285|176364|176274|9
1728990000000|2024-10-15 11:00:00|176377.2|176287.2|176365.7|176275.7|176377.2|176287.2|176365.7|176275.7|12
1728990010000|2024-10-15 11:00:10|176370.9|176280.9|176366.3|176276.3|176375.7|176285.7|176365.7|176275.7|9
1728990020000|2024-10-15 11:00:20|176368.4|176278.4|176377.1|176287.1|176385.7|176295.7|176366.6|176276.6|18
1728990030000|2024-10-15 11:00:30|176373.3|176283.3|176372.1|176282.1|176373.3|176283.3|176366.6|176276.6|8
1728990040000|2024-10-15 11:00:40|176370.9|176280.9|176345.3|176255.3|176373.1|176283.1|176337.6|176247.6|9
1728990050000|2024-10-15 11:00:50|176343.9|176253.9|176365.6|176275.6|176372.8|176282.8|176340.8|176250.8|6
1728990060000|2024-10-15 11:01:00|176368.6|176278.6|176375|176285|176375|176285|176366.2|176276.2|4
1728990070000|2024-10-15 11:01:10|176378.9|176288.9|176373.3|176283.3|176378.9|176288.9|176372.5|176282.5|5
1728990080000|2024-10-15 11:01:20|176380.9|176290.9|176369.6|176279.6|176380.9|176290.9|176363.2|176273.2|6
1728990090000|2024-10-15 11:01:30|176366|176276|176379.5|176289.5|176382.2|176292.2|176366|176276|13
1728990100000|2024-10-15 11:01:40|176385.1|176295.1|176377.1|176287.1|176385.1|176295.1|176374.8|176284.8|5
1728990110000|2024-10-15 11:01:50|176383.7|176293.7|176386.8|176296.8|176391.6|176301.6|176379.8|176289.8|7
1728990120000|2024-10-15 11:02:00|176388.3|176298.3|176376.5|176286.5|176388.3|176298.3|176376.5|176286.5|5
1728990130000|2024-10-15 11:02:10|176385.2|176295.2|176371.7|176281.7|176385.2|176295.2|176365.4|176275.4|7
1728990140000|2024-10-15 11:02:20|176370.8|176280.8|176365.1|176275.1|176370.8|176280.8|176361.1|176271.1|6
1728990150000|2024-10-15 11:02:30|176368.9|176278.9|176363.7|176273.7|176375.8|176285.8|176363.7|176273.7|7
1728990160000|2024-10-15 11:02:40|176367.9|176277.9|176367.5|176277.5|176367.9|176277.9|176361.2|176271.2|4
1728990170000|2024-10-15 11:02:50|176370.5|176280.5|176367.7|176277.7|176377.3|176287.3|176367.7|176277.7|8
1728990180000|2024-10-15 11:03:00|176363.5|176273.5|176356|176266|176366.8|176276.8|176356|176266|7
1728990190000|2024-10-15 11:03:10|176314.2|176224.2|176291|176201|176314.2|176224.2|176289.7|176199.7|12
1728990200000|2024-10-15 11:03:20|176283.8|176193.8|176286.5|176196.5|176290.7|176200.7|176277.3|176187.3|6
1728990210000|2024-10-15 11:03:30|176305.5|176215.5|176290.7|176200.7|176305.5|176215.5|176288.1|176198.1|7
1728990220000|2024-10-15 11:03:40|176281.2|176191.2|176290.1|176200.1|176290.1|176200.1|176280.6|176190.6|9
1728990230000|2024-10-15 11:03:50|176288|176198|176281.7|176191.7|176288|176198|176281.7|176191.7|4
1728990240000|2024-10-15 11:04:00|176285.6|176195.6|176281|176191|176285.6|176195.6|176274.1|176184.1|8
1728990250000|2024-10-15 11:04:10|176279.5|176189.5|176212.5|176122.5|176280|176190|176210|176120|14
1728990260000|2024-10-15 11:04:20|176214|176124|176201.1|176111.1|176214|176124|176200.5|176110.5|7
1728990270000|2024-10-15 11:04:30|176204.8|176114.8|176209.8|176119.8|176218.1|176128.1|176201.5|176111.5|7
1728990280000|2024-10-15 11:04:40|176213.6|176123.6|176212.1|176122.1|176218.2|176128.2|176209|176119|7
1728990290000|2024-10-15 11:04:50|176207.6|176117.6|176210.9|176120.9|176210.9|176120.9|176207.6|176117.6|2
1728990300000|2024-10-15 11:05:00|176207.6|176117.6|176204.6|176114.6|176211.5|176121.5|176201.1|176111.1|6
1728990310000|2024-10-15 11:05:10|176210.9|176120.9|176198.9|176108.9|176210.9|176120.9|176198.9|176108.9|11
1728990320000|2024-10-15 11:05:20|176200.7|176110.7|176206.4|176116.4|176210.9|176120.9|176200.7|176110.7|4
1728990330000|2024-10-15 11:05:30|176216.2|176126.2|176213.9|176123.9|176216.2|176126.2|176212.8|176122.8|3
1728990340000|2024-10-15 11:05:40|176220.4|176130.4|176220.4|176130.4|176220.4|176130.4|176220.4|176130.4|1
1728990350000|2024-10-15 11:05:50|176225.3|176135.3|176209.5|176119.5|176225.3|176135.3|176209.5|176119.5|6
1728990370000|2024-10-15 11:06:10|176213.3|176123.3|176213.3|176123.3|176213.3|176123.3|176213.3|176123.3|1
1728990380000|2024-10-15 11:06:20|176211.6|176121.6|176211.6|176121.6|176211.6|176121.6|176211.6|176121.6|1
1728990390000|2024-10-15 11:06:30|176213|176123|176231.9|176141.9|176236.8|176146.8|176213|176123|8
1728990400000|2024-10-15 11:06:40|176235.3|176145.3|176235.4|176145.4|176235.4|176145.4|176235.3|176145.3|2
1728990410000|2024-10-15 11:06:50|176233.9|176143.9|176211.2|176121.2|176233.9|176143.9|176210.2|176120.2|5
1728990420000|2024-10-15 11:07:00|176207.8|176117.8|176212.4|176122.4|176212.4|176122.4|176204.7|176114.7|5
1728990430000|2024-10-15 11:07:10|176209.1|176119.1|176209.1|176119.1|176209.1|176119.1|176209.1|176119.1|1
1728990440000|2024-10-15 11:07:20|176213.2|176123.2|176199.1|176109.1|176216.7|176126.7|176197.8|176107.8|6
1728990450000|2024-10-15 11:07:30|176195.6|176105.6|176203.5|176113.5|176203.5|176113.5|176195.6|176105.6|3
1728990460000|2024-10-15 11:07:40|176200.1|176110.1|176201.8|176111.8|176206|176116|176200.1|176110.1|4
1728990470000|2024-10-15 11:07:50|176205.6|176115.6|176215.8|176125.8|176215.8|176125.8|176200.6|176110.6|5
1728990480000|2024-10-15 11:08:00|176212.1|176122.1|176211.1|176121.1|176212.1|176122.1|176198.8|176108.8|8
1728990490000|2024-10-15 11:08:10|176206.8|176116.8|176211.1|176121.1|176211.1|176121.1|176206.8|176116.8|4
1728990500000|2024-10-15 11:08:20|176206.4|176116.4|176200.8|176110.8|176206.4|176116.4|176200.8|176110.8|3
1728990510000|2024-10-15 11:08:30|176201.6|176111.6|176201.6|176111.6|176201.6|176111.6|176201.6|176111.6|1
1728990520000|2024-10-15 11:08:40|176205.5|176115.5|176232.9|176142.9|176232.9|176142.9|176205|176115|8
1728990530000|2024-10-15 11:08:50|176231.9|176141.9|176232.7|176142.7|176232.7|176142.7|176225.6|176135.6|5
1728990540000|2024-10-15 11:09:00|176236.3|176146.3|176233.7|176143.7|176239.2|176149.2|176233.7|176143.7|8
1728990550000|2024-10-15 11:09:10|176228|176138|176228.9|176138.9|176233.2|176143.2|176224.2|176134.2|6
1728990560000|2024-10-15 11:09:20|176232.5|176142.5|176234.3|176144.3|176234.3|176144.3|176232.5|176142.5|3
1728990570000|2024-10-15 11:09:30|176238.9|176148.9|176235.6|176145.6|176240.3|176150.3|176235.6|176145.6|4
1728990580000|2024-10-15 11:09:40|176240.5|176150.5|176235.7|176145.7|176242.2|176152.2|176235.7|176145.7|5
1728990590000|2024-10-15 11:09:50|176236.2|176146.2|176241.3|176151.3|176241.3|176151.3|176236.2|176146.2|4
1728990600000|2024-10-15 11:10:00|176243.2|176153.2|176243.2|176153.2|176243.2|176153.2|176243.2|176153.2|1
1728990610000|2024-10-15 11:10:10|176240.3|176150.3|176231.8|176141.8|176240.4|176150.4|176231.8|176141.8|9
1728990620000|2024-10-15 11:10:20|176240.4|176150.4|176224.9|176134.9|176240.4|176150.4|176224.9|176134.9|6
1728990640000|2024-10-15 11:10:40|176193.7|176103.7|176201|176111|176202.1|176112.1|176193.7|176103.7|6
1728990660000|2024-10-15 11:11:00|176202.5|176112.5|176201.1|176111.1|176202.5|176112.5|176201.1|176111.1|2
1728990670000|2024-10-15 11:11:10|176202|176112|176202|176112|176202|176112|176202|176112|1
1728990680000|2024-10-15 11:11:20|176200.5|176110.5|176200.5|176110.5|176200.5|176110.5|176200.5|176110.5|1
1728990690000|2024-10-15 11:11:30|176205|176115|176216.5|176126.5|176220.8|176130.8|176205|176115|5
1728990700000|2024-10-15 11:11:40|176215.3|176125.3|176212.8|176122.8|176215.3|176125.3|176207.8|176117.8|5
1728990710000|2024-10-15 11:11:50|176209.7|176119.7|176207.6|176117.6|176209.7|176119.7|176202.1|176112.1|4
1728990730000|2024-10-15 11:12:10|176199.9|176109.9|176200.1|176110.1|176204|176114|176197.2|176107.2|5
1728990740000|2024-10-15 11:12:20|176197.8|176107.8|176199.6|176109.6|176199.6|176109.6|176197.8|176107.8|2
1728990760000|2024-10-15 11:12:40|176197.3|176107.3|176191.5|176101.5|176199.1|176109.1|176191.5|176101.5|5
1728990770000|2024-10-15 11:12:50|176191|176101|176138.3|176048.3|176191|176101|176137.1|176047.1|9
1728990780000|2024-10-15 11:13:00|176147.4|176057.4|176140|176050|176147.4|176057.4|176132.9|176042.9|11
1728990790000|2024-10-15 11:13:10|176143|176053|176136.6|176046.6|176143|176053|176134.4|176044.4|7
1728990800000|2024-10-15 11:13:20|176141.5|176051.5|176145.7|176055.7|176169.3|176079.3|176141.5|176051.5|10
1728990810000|2024-10-15 11:13:30|176148.8|176058.8|176148.8|176058.8|176148.8|176058.8|176148.8|176058.8|1
1728990820000|2024-10-15 11:13:40|176135.1|176045.1|176143.4|176053.4|176144|176054|176135.1|176045.1|5
1728990830000|2024-10-15 11:13:50|176137.2|176047.2|176137.1|176047.1|176143.3|176053.3|176137.1|176047.1|8
1728990840000|2024-10-15 11:14:00|176135.7|176045.7|176142|176052|176149.9|176059.9|176135.7|176045.7|8
1728990850000|2024-10-15 11:14:10|176139.8|176049.8|176139.8|176049.8|176139.8|176049.8|176139.8|176049.8|1
1728990860000|2024-10-15 11:14:20|176152.3|176062.3|176141.9|176051.9|176152.6|176062.6|176141.7|176051.7|6
1728990870000|2024-10-15 11:14:30|176147.6|176057.6|176141.7|176051.7|176147.6|176057.6|176140.2|176050.2|4
1728990880000|2024-10-15 11:14:40|176145.2|176055.2|176155.1|176065.1|176158.8|176068.8|176143.5|176053.5|15
1728990890000|2024-10-15 11:14:50|176158.5|176068.5|176162.7|176072.7|176167|176077|176155.1|176065.1|6
1728990900000|2024-10-15 11:15:00|176159.9|176069.9|176110|176020|176159.9|176069.9|176110|176020|12
1728990920000|2024-10-15 11:15:20|176115|176025|176110.3|176020.3|176115|176025|176110.3|176020.3|2
1728990940000|2024-10-15 11:15:40|176105.6|176015.6|176091.2|176001.2|176105.6|176015.6|176085.1|175995.1|6
1728990950000|2024-10-15 11:15:50|176094.6|176004.6|176111|176021|176111|176021|176094.6|176004.6|3
1728990960000|2024-10-15 11:16:00|176108.8|176018.8|176114.6|176024.6|176118.7|176028.7|176108.5|176018.5|7
1728990970000|2024-10-15 11:16:10|176113.1|176023.1|176111.3|176021.3|176113.1|176023.1|176111.3|176021.3|3
1728990980000|2024-10-15 11:16:20|176107.8|176017.8|176108.5|176018.5|176112.4|176022.4|176104.3|176014.3|10
1728990990000|2024-10-15 11:16:30|176111.1|176021.1|176108.9|176018.9|176112.6|176022.6|176108.9|176018.9|3
1728991000000|2024-10-15 11:16:40|176105.6|176015.6|176105.6|176015.6|176105.6|176015.6|176105.6|176015.6|1
1728991010000|2024-10-15 11:16:50|176093.4|176003.4|176114|176024|176120.8|176030.8|176092.2|176002.2|8
1728991020000|2024-10-15 11:17:00|176110.9|176020.9|176114.1|176024.1|176114.1|176024.1|176110.9|176020.9|2
1728991030000|2024-10-15 11:17:10|176107.9|176017.9|176107.9|176017.9|176107.9|176017.9|176107.9|176017.9|1
1728991040000|2024-10-15 11:17:20|176121.4|176031.4|176123.9|176033.9|176131.3|176041.3|176121.4|176031.4|3
1728991050000|2024-10-15 11:17:30|176127.1|176037.1|176119.3|176029.3|176130.3|176040.3|176116.2|176026.2|9
1728991060000|2024-10-15 11:17:40|176116|176026|176093.6|176003.6|176119.5|176029.5|176089.3|175999.3|8
1728991070000|2024-10-15 11:17:50|176090.2|176000.2|176082.9|175992.9|176090.2|176000.2|176063.3|175973.3|7
1728991080000|2024-10-15 11:18:00|176086.9|175996.9|176102.2|176012.2|176106.2|176016.2|176086.9|175996.9|5
1728991090000|2024-10-15 11:18:10|176105.4|176015.4|176109.8|176019.8|176110.6|176020.6|176105.4|176015.4|4
1728991100000|2024-10-15 11:18:20|176144.2|176054.2|176135.4|176045.4|176144.8|176054.8|176133.5|176043.5|16
1728991110000|2024-10-15 11:18:30|176138.7|176048.7|176138.7|176048.7|176138.7|176048.7|176138.7|176048.7|1
1728991120000|2024-10-15 11:18:40|176143.7|176053.7|176191|176101|176194.2|176104.2|176143.7|176053.7|17
1728991130000|2024-10-15 11:18:50|176187.8|176097.8|176190.3|176100.3|176191.1|176101.1|176180.5|176090.5|7
1728991140000|2024-10-15 11:19:00|176185.8|176095.8|176182.1|176092.1|176191.9|176101.9|176182.1|176092.1|18
1728991150000|2024-10-15 11:19:10|176183.9|176093.9|176181|176091|176189.3|176099.3|176179.2|176089.2|9
1728991160000|2024-10-15 11:19:20|176177.3|176087.3|176184.8|176094.8|176184.8|176094.8|176174.1|176084.1|6
1728991170000|2024-10-15 11:19:30|176183.8|176093.8|176183.8|176093.8|176183.8|176093.8|176183.8|176093.8|1
1728991180000|2024-10-15 11:19:40|176185.7|176095.7|176187|176097|176195|176105|176177.9|176087.9|7
1728991190000|2024-10-15 11:19:50|176190.6|176100.6|176183.1|176093.1|176193.3|176103.3|176182.2|176092.2|10
1728991200000|2024-10-15 11:20:00|176179.5|176089.5|176181.1|176091.1|176182.7|176092.7|176179.5|176089.5|3
1728991220000|2024-10-15 11:20:20|176182.7|176092.7|176181.9|176091.9|176182.7|176092.7|176181.9|176091.9|2
1728991230000|2024-10-15 11:20:30|176180.7|176090.7|176192.2|176102.2|176194.7|176104.7|176169.6|176079.6|11
1728991240000|2024-10-15 11:20:40|176188.7|176098.7|176192.8|176102.8|176194|176104|176188.7|176098.7|13
1728991250000|2024-10-15 11:20:50|176190|176100|176194.2|176104.2|176195.5|176105.5|176189.5|176099.5|14
1728991260000|2024-10-15 11:21:00|176193.4|176103.4|176190.3|176100.3|176194.6|176104.6|176189.8|176099.8|13
1728991270000|2024-10-15 11:21:10|176191.8|176101.8|176192.1|176102.1|176193.7|176103.7|176184.3|176094.3|7
1728991280000|2024-10-15 11:21:20|176186.3|176096.3|176138.7|176048.7|176186.3|176096.3|176134.1|176044.1|9
1728991290000|2024-10-15 11:21:30|176142.1|176052.1|176139.1|176049.1|176142.1|176052.1|176138.8|176048.8|3
1728991300000|2024-10-15 11:21:40|176138.8|176048.8|176150.6|176060.6|176157.7|176067.7|176138.8|176048.8|4
1728991310000|2024-10-15 11:21:50|176150|176060|176159.9|176069.9|176159.9|176069.9|176149.7|176059.7|8
1728991320000|2024-10-15 11:22:00|176158.5|176068.5|176158.5|176068.5|176162.4|176072.4|176158.5|176068.5|4
1728991330000|2024-10-15 11:22:10|176156.1|176066.1|176167.5|176077.5|176173.6|176083.6|176156.1|176066.1|4
1728991340000|2024-10-15 11:22:20|176166.5|176076.5|176161|176071|176166.5|176076.5|176161|176071|4
1728991350000|2024-10-15 11:22:30|176158|176068|176140.9|176050.9|176158|176068|176140.9|176050.9|5
1728991360000|2024-10-15 11:22:40|176144|176054|176133.4|176043.4|176144.1|176054.1|176133.4|176043.4|7
1728991370000|2024-10-15 11:22:50|176130.2|176040.2|176139.7|176049.7|176139.7|176049.7|176130.2|176040.2|3
1728991380000|2024-10-15 11:23:00|176137.4|176047.4|176126.7|176036.7|176137.4|176047.4|176124.9|176034.9|9
1728991390000|2024-10-15 11:23:10|176126.8|176036.8|176131.1|176041.1|176136.1|176046.1|176126.8|176036.8|7
1728991400000|2024-10-15 11:23:20|176126.3|176036.3|176136.2|176046.2|176136.2|176046.2|176124.8|176034.8|5
1728991410000|2024-10-15 11:23:30|176133.5|176043.5|176138.2|176048.2|176144.4|176054.4|176130.1|176040.1|6
1728991420000|2024-10-15 11:23:40|176155.1|176065.1|176135|176045|176156.8|176066.8|176135|176045|6
1728991430000|2024-10-15 11:23:50|176139|176049|176133.7|176043.7|176139|176049|176133.7|176043.7|2
1728991440000|2024-10-15 11:24:00|176135.7|176045.7|176135.7|176045.7|176135.7|176045.7|176135.7|176045.7|1
1728991450000|2024-10-15 11:24:10|176134.7|176044.7|176128.7|176038.7|176134.7|176044.7|176128.7|176038.7|2
1728991460000|2024-10-15 11:24:20|176132.4|176042.4|176132.4|176042.4|176132.4|176042.4|176132.4|176042.4|1
1728991490000|2024-10-15 11:24:50|176128.3|176038.3|176128.3|176038.3|176128.3|176038.3|176128.3|176038.3|1
1728991500000|2024-10-15 11:25:00|176132.9|176042.9|176126.2|176036.2|176132.9|176042.9|176123.4|176033.4|6
1728991510000|2024-10-15 11:25:10|176135|176045|176135|176045|176135|176045|176135|176045|1
1728991520000|2024-10-15 11:25:20|176130.8|176040.8|176130.2|176040.2|176130.8|176040.8|176124.2|176034.2|6
1728991530000|2024-10-15 11:25:30|176135.3|176045.3|176140.6|176050.6|176140.6|176050.6|176135.3|176045.3|5
1728991540000|2024-10-15 11:25:40|176142|176052|176147.6|176057.6|176153.8|176063.8|176142|176052|8
1728991550000|2024-10-15 11:25:50|176150|176060|176153.9|176063.9|176153.9|176063.9|176150|176060|2
1728991560000|2024-10-15 11:26:00|176153.1|176063.1|176148.1|176058.1|176154.9|176064.9|176142.5|176052.5|12
1728991570000|2024-10-15 11:26:10|176143.6|176053.6|176155.4|176065.4|176159.2|176069.2|176142.5|176052.5|12
1728991580000|2024-10-15 11:26:20|176153.1|176063.1|176145.6|176055.6|176153.1|176063.1|176141.3|176051.3|4
1728991590000|2024-10-15 11:26:30|176141.3|176051.3|176135.6|176045.6|176145.3|176055.3|176131.8|176041.8|8
1728991600000|2024-10-15 11:26:40|176131.3|176041.3|176132.4|176042.4|176132.4|176042.4|176126.1|176036.1|4
1728991610000|2024-10-15 11:26:50|176134.9|176044.9|176129.1|176039.1|176134.9|176044.9|176129.1|176039.1|4
1728991620000|2024-10-15 11:27:00|176132.2|176042.2|176137.3|176047.3|176141.5|176051.5|176132.2|176042.2|8
1728991630000|2024-10-15 11:27:10|176143.5|176053.5|176140.1|176050.1|176144.1|176054.1|176136.6|176046.6|5
1728991640000|2024-10-15 11:27:20|176137.4|176047.4|176133.5|176043.5|176137.4|176047.4|176133.5|176043.5|2
1728991650000|2024-10-15 11:27:30|176140.2|176050.2|176081|175991|176140.2|176050.2|176076.3|175986.3|11
1728991660000|2024-10-15 11:27:40|176077.8|175987.8|176079.9|175989.9|176083.7|175993.7|176072.7|175982.7|11
1728991670000|2024-10-15 11:27:50|176076.4|175986.4|176070.5|175980.5|176076.9|175986.9|176066.7|175976.7|13
1728991680000|2024-10-15 11:28:00|176076.1|175986.1|176083.2|175993.2|176083.2|175993.2|176071.4|175981.4|5
1728991690000|2024-10-15 11:28:10|176081.8|175991.8|176073|175983|176081.8|175991.8|176073|175983|9
1728991700000|2024-10-15 11:28:20|176076.9|175986.9|176059.3|175969.3|176076.9|175986.9|176058.8|175968.8|7
1728991710000|2024-10-15 11:28:30|176063.7|175973.7|176065|175975|176072.6|175982.6|176061.8|175971.8|9
1728991720000|2024-10-15 11:28:40|176068.3|175978.3|176068.3|175978.3|176068.3|175978.3|176068.3|175978.3|1
1728991730000|2024-10-15 11:28:50|176064|175974|176067.6|175977.6|176067.6|175977.6|176064|175974|4
1728991740000|2024-10-15 11:29:00|176058.5|175968.5|176096.8|176006.8|176096.8|176006.8|176058.5|175968.5|7
1728991750000|2024-10-15 11:29:10|176104|176014|176101.5|176011.5|176107.7|176017.7|176098.3|176008.3|12
1728991760000|2024-10-15 11:29:20|176097.3|176007.3|176097.9|176007.9|176099.8|176009.8|176095.7|176005.7|4
1728991770000|2024-10-15 11:29:30|176102.2|176012.2|176094.2|176004.2|176102.5|176012.5|176094.2|176004.2|8
1728991780000|2024-10-15 11:29:40|176091|176001|176122.3|176032.3|176129.9|176039.9|176091|176001|14
1728991790000|2024-10-15 11:29:50|176126.2|176036.2|176128.2|176038.2|176129.7|176039.7|176114.6|176024.6|7
1728991800000|2024-10-15 11:30:00|176131.3|176041.3|176128.2|176038.2|176137.4|176047.4|176121.1|176031.1|9
1728991810000|2024-10-15 11:30:10|176123.7|176033.7|176109.2|176019.2|176123.7|176033.7|176104.3|176014.3|11
1728991820000|2024-10-15 11:30:20|176105.1|176015.1|176108.6|176018.6|176108.6|176018.6|176099.7|176009.7|8
1728991830000|2024-10-15 11:30:30|176107.9|176017.9|176104.6|176014.6|176111.2|176021.2|176099.9|176009.9|8
1728991840000|2024-10-15 11:30:40|176103.6|176013.6|176103.6|176013.6|176103.6|176013.6|176103.6|176013.6|1
1728991850000|2024-10-15 11:30:50|176108.2|176018.2|176108.2|176018.2|176108.2|176018.2|176108.2|176018.2|1
1728991860000|2024-10-15 11:31:00|176112|176022|176112|176022|176112|176022|176112|176022|1
1728991870000|2024-10-15 11:31:10|176113|176023|176149.5|176059.5|176153.5|176063.5|176113|176023|10
1728991880000|2024-10-15 11:31:20|176145.1|176055.1|176142.8|176052.8|176146.6|176056.6|176140.3|176050.3|8
1728991890000|2024-10-15 11:31:30|176135.2|176045.2|176147.1|176057.1|176147.1|176057.1|176132.3|176042.3|9
1728991900000|2024-10-15 11:31:40|176143.7|176053.7|176150.5|176060.5|176150.5|176060.5|176140|176050|4
1728991910000|2024-10-15 11:31:50|176153.3|176063.3|176148|176058|176153.3|176063.3|176148|176058|2
1728991920000|2024-10-15 11:32:00|176149.9|176059.9|176148.5|176058.5|176159|176069|176144.1|176054.1|8
1728991930000|2024-10-15 11:32:10|176155.8|176065.8|176153.5|176063.5|176158.4|176068.4|176150.1|176060.1|5
1728991940000|2024-10-15 11:32:20|176152.5|176062.5|176152.5|176062.5|176152.5|176062.5|176152.5|176062.5|1
1728991950000|2024-10-15 11:32:30|176156.8|176066.8|176148.7|176058.7|176158.9|176068.9|176147.3|176057.3|6
1728991960000|2024-10-15 11:32:40|176145.3|176055.3|176121.9|176031.9|176145.3|176055.3|176117.5|176027.5|9
1728991970000|2024-10-15 11:32:50|176126.2|176036.2|176120.8|176030.8|176132.6|176042.6|176120.8|176030.8|3
1728991980000|2024-10-15 11:33:00|176122.5|176032.5|176120.8|176030.8|176122.5|176032.5|176120.8|176030.8|2
1728991990000|2024-10-15 11:33:10|176127.8|176037.8|176122.6|176032.6|176139.1|176049.1|176122.6|176032.6|5
1728992000000|2024-10-15 11:33:20|176114.6|176024.6|176121.1|176031.1|176121.8|176031.8|176108.9|176018.9|5
1728992010000|2024-10-15 11:33:30|176126.4|176036.4|176129.5|176039.5|176129.5|176039.5|176126.4|176036.4|2
1728992020000|2024-10-15 11:33:40|176127.9|176037.9|176136.2|176046.2|176138.1|176048.1|176127.9|176037.9|8
1728992030000|2024-10-15 11:33:50|176131.1|176041.1|176120.5|176030.5|176131.1|176041.1|176120.5|176030.5|3
1728992040000|2024-10-15 11:34:00|176121.8|176031.8|176135.2|176045.2|176135.2|176045.2|176120.5|176030.5|6
1728992050000|2024-10-15 11:34:10|176130.5|176040.5|176123.6|176033.6|176130.5|176040.5|176123.6|176033.6|4
1728992070000|2024-10-15 11:34:30|176122.5|176032.5|176120|176030|176123.9|176033.9|176120|176030|6
1728992080000|2024-10-15 11:34:40|176122.9|176032.9|176124.6|176034.6|176128.7|176038.7|176120.3|176030.3|10
1728992090000|2024-10-15 11:34:50|176124.8|176034.8|176120.5|176030.5|176124.8|176034.8|176119.2|176029.2|6
1728992100000|2024-10-15 11:35:00|176118.5|176028.5|176119.1|176029.1|176124.3|176034.3|176118.5|176028.5|7
1728992110000|2024-10-15 11:35:10|176124.5|176034.5|176121.2|176031.2|176124.5|176034.5|176121.2|176031.2|4
1728992120000|2024-10-15 11:35:20|176118.9|176028.9|176119.4|176029.4|176120.8|176030.8|176118.9|176028.9|6
1728992130000|2024-10-15 11:35:30|176118.9|176028.9|176119.9|176029.9|176119.9|176029.9|176118.9|176028.9|2
1728992140000|2024-10-15 11:35:40|176120.7|176030.7|176123|176033|176123|176033|176120.7|176030.7|2
1728992170000|2024-10-15 11:36:10|176116.5|176026.5|176116.5|176026.5|176116.5|176026.5|176116.5|176026.5|1
1728992180000|2024-10-15 11:36:20|176118.7|176028.7|176116.7|176026.7|176118.7|176028.7|176116.7|176026.7|3
1728992190000|2024-10-15 11:36:30|176123.8|176033.8|176120.3|176030.3|176124.5|176034.5|176120.3|176030.3|5
1728992200000|2024-10-15 11:36:40|176130.6|176040.6|176142.8|176052.8|176142.8|176052.8|176130.6|176040.6|8
1728992210000|2024-10-15 11:36:50|176140.4|176050.4|176128.9|176038.9|176140.4|176050.4|176128.9|176038.9|5
1728992220000|2024-10-15 11:37:00|176126.9|176036.9|176123.8|176033.8|176126.9|176036.9|176120.1|176030.1|4
1728992230000|2024-10-15 11:37:10|176125.1|176035.1|176133.4|176043.4|176133.4|176043.4|176125.1|176035.1|3
1728992240000|2024-10-15 11:37:20|176134.2|176044.2|176156.6|176066.6|176156.6|176066.6|176134.2|176044.2|8
1728992250000|2024-10-15 11:37:30|176159|176069|176161.6|176071.6|176163.8|176073.8|176154.7|176064.7|8
1728992260000|2024-10-15 11:37:40|176156.7|176066.7|176146.2|176056.2|176160.3|176070.3|176146.2|176056.2|7
1728992270000|2024-10-15 11:37:50|176149|176059|176149.8|176059.8|176153.4|176063.4|176149|176059|3
1728992280000|2024-10-15 11:38:00|176154.6|176064.6|176155.1|176065.1|176156.7|176066.7|176154.6|176064.6|3
1728992290000|2024-10-15 11:38:10|176151.3|176061.3|176122|176032|176151.3|176061.3|176122|176032|8
1728992300000|2024-10-15 11:38:20|176124.9|176034.9|176124.9|176034.9|176124.9|176034.9|176124.9|176034.9|1
1728992310000|2024-10-15 11:38:30|176121.7|176031.7|176124.8|176034.8|176124.8|176034.8|176121.7|176031.7|2
1728992320000|2024-10-15 11:38:40|176126.8|176036.8|176137.5|176047.5|176137.5|176047.5|176126.8|176036.8|6
1728992330000|2024-10-15 11:38:50|176140.1|176050.1|176138.9|176048.9|176140.1|176050.1|176134.9|176044.9|3
1728992340000|2024-10-15 11:39:00|176139.8|176049.8|176159.6|176069.6|176179.3|176089.3|176139.8|176049.8|6
1728992350000|2024-10-15 11:39:10|176165.8|176075.8|176208.2|176118.2|176208.2|176118.2|176165.8|176075.8|11
1728992360000|2024-10-15 11:39:20|176203.1|176113.1|176208.7|176118.7|176209.1|176119.1|176198.8|176108.8|17
1728992370000|2024-10-15 11:39:30|176203.5|176113.5|176146.9|176056.9|176203.5|176113.5|176146.9|176056.9|16
1728992380000|2024-10-15 11:39:40|176149.9|176059.9|176147|176057|176153.1|176063.1|176137.5|176047.5|15
1728992390000|2024-10-15 11:39:50|176151|176061|176149.2|176059.2|176152.8|176062.8|176149.2|176059.2|7
1728992400000|2024-10-15 11:40:00|176152.8|176062.8|176150.1|176060.1|176152.8|176062.8|176138.8|176048.8|11
1728992410000|2024-10-15 11:40:10|176153.1|176063.1|176151.5|176061.5|176154.5|176064.5|176150.3|176060.3|7
1728992420000|2024-10-15 11:40:20|176154.7|176064.7|176151.8|176061.8|176156.1|176066.1|176151.8|176061.8|6
1728992430000|2024-10-15 11:40:30|176156.4|176066.4|176168.8|176078.8|176168.8|176078.8|176148.5|176058.5|9
1728992450000|2024-10-15 11:40:50|176171.4|176081.4|176171.4|176081.4|176171.4|176081.4|176171.4|176081.4|1
1728992460000|2024-10-15 11:41:00|176167.8|176077.8|176127|176037|176167.8|176077.8|176127|176037|9
1728992470000|2024-10-15 11:41:10|176131.7|176041.7|176126.4|176036.4|176131.7|176041.7|176126.4|176036.4|3
1728992480000|2024-10-15 11:41:20|176122.3|176032.3|176124.7|176034.7|176124.7|176034.7|176122.1|176032.1|3
1728992490000|2024-10-15 11:41:30|176127.5|176037.5|176148.3|176058.3|176153.2|176063.2|176127.5|176037.5|13
1728992500000|2024-10-15 11:41:40|176145|176055|176070.2|175980.2|176145|176055|176052.7|175962.7|10
1728992510000|2024-10-15 11:41:50|176071.7|175981.7|176070.6|175980.6|176072.8|175982.8|176070.6|175980.6|3
1728992520000|2024-10-15 11:42:00|176068.5|175978.5|176079.5|175989.5|176080.8|175990.8|176068.5|175978.5|5
1728992530000|2024-10-15 11:42:10|176075.6|175985.6|176091|176001|176091|176001|176068.5|175978.5|9
1728992540000|2024-10-15 11:42:20|176087.8|175997.8|176103.6|176013.6|176107.1|176017.1|176087.8|175997.8|6
1728992550000|2024-10-15 11:42:30|176099.9|176009.9|176073|175983|176099.9|176009.9|176069.9|175979.9|8
1728992560000|2024-10-15 11:42:40|176068|175978|176063|175973|176068|175978|176060.9|175970.9|6
1728992570000|2024-10-15 11:42:50|176059.7|175969.7|176054.4|175964.4|176059.7|175969.7|176053.2|175963.2|6
1728992580000|2024-10-15 11:43:00|176055.7|175965.7|176066.9|175976.9|176073.8|175983.8|176055.7|175965.7|11
1728992610000|2024-10-15 11:43:30|176073|175983|176075.2|175985.2|176081|175991|176073|175983|6
1728992630000|2024-10-15 11:43:50|176089.5|175999.5|176081.2|175991.2|176092.4|176002.4|176060.9|175970.9|20
1728992640000|2024-10-15 11:44:00|176076.8|175986.8|176062.8|175972.8|176078.7|175988.7|176057.2|175967.2|17
1728992650000|2024-10-15 11:44:10|176063.8|175973.8|176045.9|175955.9|176064.3|175974.3|176045.6|175955.6|11
1728992660000|2024-10-15 11:44:20|176049.4|175959.4|176040.7|175950.7|176049.4|175959.4|176026.6|175936.6|15
1728992670000|2024-10-15 11:44:30|176044.3|175954.3|176047.6|175957.6|176054.7|175964.7|176039.3|175949.3|20
1728992680000|2024-10-15 11:44:40|176064.2|175974.2|176067.7|175977.7|176075|175985|176060.5|175970.5|9
1728992690000|2024-10-15 11:44:50|176064.3|175974.3|176064.3|175974.3|176064.3|175974.3|176064.3|175974.3|1
1728992700000|2024-10-15 11:45:00|176063.1|175973.1|176044.9|175954.9|176063.1|175973.1|176043.2|175953.2|7
1728992710000|2024-10-15 11:45:10|176049|175959|176055|175965|176059.2|175969.2|176047.2|175957.2|11
1728992720000|2024-10-15 11:45:20|176058.5|175968.5|176036.5|175946.5|176058.5|175968.5|176036.5|175946.5|11
1728992730000|2024-10-15 11:45:30|176035.5|175945.5|176027.9|175937.9|176036.8|175946.8|176022|175932|6
1728992740000|2024-10-15 11:45:40|176024.8|175934.8|176009.3|175919.3|176024.8|175934.8|176006.3|175916.3|6
1728992750000|2024-10-15 11:45:50|176013.9|175923.9|176016.8|175926.8|176022.9|175932.9|176013.9|175923.9|5
1728992770000|2024-10-15 11:46:10|176033.2|175943.2|176018.5|175928.5|176033.2|175943.2|176018.5|175928.5|8
1728992780000|2024-10-15 11:46:20|176014.9|175924.9|176017.4|175927.4|176017.4|175927.4|176004.4|175914.4|6
1728992790000|2024-10-15 11:46:30|176011.3|175921.3|176012.3|175922.3|176017.8|175927.8|176011.3|175921.3|4
1728992800000|2024-10-15 11:46:40|176011|175921|176037.5|175947.5|176041.1|175951.1|176011|175921|6
1728992810000|2024-10-15 11:46:50|176036.2|175946.2|176031.3|175941.3|176036.2|175946.2|176027.3|175937.3|6
1728992820000|2024-10-15 11:47:00|176029|175939|176026.6|175936.6|176031.5|175941.5|176023.1|175933.1|9
1728992830000|2024-10-15 11:47:10|176023.3|175933.3|176027.7|175937.7|176035.8|175945.8|176012.4|175922.4|12
1728992840000|2024-10-15 11:47:20|176030.6|175940.6|176040.3|175950.3|176040.3|175950.3|176014|175924|8
1728992850000|2024-10-15 11:47:30|176040.4|175950.4|176063.2|175973.2|176068.7|175978.7|176040.4|175950.4|10
1728992860000|2024-10-15 11:47:40|176058.8|175968.8|176052.7|175962.7|176061.5|175971.5|176052.7|175962.7|8
1728992870000|2024-10-15 11:47:50|176058.5|175968.5|176059.1|175969.1|176064.6|175974.6|176058.4|175968.4|5
1728992880000|2024-10-15 11:48:00|176061.1|175971.1|176064.8|175974.8|176069.8|175979.8|176056.8|175966.8|16
1728992890000|2024-10-15 11:48:10|176063.8|175973.8|176069.6|175979.6|176069.6|175979.6|176058.6|175968.6|7
1728992920000|2024-10-15 11:48:40|176071|175981|176036.4|175946.4|176071|175981|176024.2|175934.2|7
1728992930000|2024-10-15 11:48:50|176041.4|175951.4|176049.3|175959.3|176051.5|175961.5|176040.7|175950.7|7
1728992940000|2024-10-15 11:49:00|176054.3|175964.3|176050.2|175960.2|176057.9|175967.9|176050.2|175960.2|8
1728992950000|2024-10-15 11:49:10|176052.7|175962.7|176054.6|175964.6|176059.9|175969.9|176048.6|175958.6|7
1728992960000|2024-10-15 11:49:20|176053.8|175963.8|176068.2|175978.2|176068.2|175978.2|176053.6|175963.6|5
1728992970000|2024-10-15 11:49:30|176064.8|175974.8|176060.3|175970.3|176064.8|175974.8|176057|175967|5
1728992980000|2024-10-15 11:49:40|176059.5|175969.5|176063|175973|176063|175973|176059.5|175969.5|2
1728992990000|2024-10-15 11:49:50|176066.3|175976.3|176037.1|175947.1|176066.3|175976.3|176037.1|175947.1|4
1728993000000|2024-10-15 11:50:00|176041.3|175951.3|176050.1|175960.1|176057.4|175967.4|176036.3|175946.3|13
1728993010000|2024-10-15 11:50:10|176046.3|175956.3|176056|175966|176056.5|175966.5|176045.3|175955.3|14
1728993020000|2024-10-15 11:50:20|176054.1|175964.1|176061.2|175971.2|176064.7|175974.7|176054.1|175964.1|5
1728993030000|2024-10-15 11:50:30|176064.7|175974.7|176061.1|175971.1|176065.7|175975.7|176061.1|175971.1|5
1728993040000|2024-10-15 11:50:40|176058.5|175968.5|176052.4|175962.4|176061.6|175971.6|176052.4|175962.4|5
1728993050000|2024-10-15 11:50:50|176046.6|175956.6|176038.5|175948.5|176046.6|175956.6|176034.9|175944.9|12
1728993060000|2024-10-15 11:51:00|176044.6|175954.6|176053|175963|176054.8|175964.8|176040.1|175950.1|8
1728993070000|2024-10-15 11:51:10|176048.9|175958.9|176051.1|175961.1|176060.2|175970.2|176048.9|175958.9|4
1728993080000|2024-10-15 11:51:20|176046.5|175956.5|175992.4|175902.4|176049.1|175959.1|175987.7|175897.7|12
1728993090000|2024-10-15 11:51:30|175992.3|175902.3|175972.8|175882.8|175997.3|175907.3|175972.8|175882.8|7
1728993100000|2024-10-15 11:51:40|175972.4|175882.4|176015|175925|176022.8|175932.8|175972.4|175882.4|8
1728993140000|2024-10-15 11:52:20|176041.7|175951.7|176037.5|175947.5|176041.7|175951.7|176036.1|175946.1|3
1728993150000|2024-10-15 11:52:30|176034.1|175944.1|176047.7|175957.7|176054|175964|176034.1|175944.1|8
1728993160000|2024-10-15 11:52:40|176048.9|175958.9|176050.2|175960.2|176050.2|175960.2|176048.9|175958.9|2
1728993170000|2024-10-15 11:52:50|176048.8|175958.8|176028.8|175938.8|176048.8|175958.8|176024.7|175934.7|11
1728993180000|2024-10-15 11:53:00|176022.4|175932.4|176009.2|175919.2|176022.4|175932.4|176004.3|175914.3|8
1728993190000|2024-10-15 11:53:10|176008.6|175918.6|175987.2|175897.2|176008.6|175918.6|175987.2|175897.2|3
1728993210000|2024-10-15 11:53:30|175988.7|175898.7|175989|175899|175996.1|175906.1|175986.5|175896.5|7
1728993220000|2024-10-15 11:53:40|175990.8|175900.8|175994.7|175904.7|175997.9|175907.9|175990|175900|5
1728993230000|2024-10-15 11:53:50|175999|175909|175991.4|175901.4|175999|175909|175991.4|175901.4|4
1728993240000|2024-10-15 11:54:00|175992.8|175902.8|175974.4|175884.4|175993.1|175903.1|175974.4|175884.4|7
1728993250000|2024-10-15 11:54:10|175977.4|175887.4|175978.2|175888.2|175987.5|175897.5|175975.2|175885.2|6
1728993260000|2024-10-15 11:54:20|175979.2|175889.2|175977.3|175887.3|175983.4|175893.4|175977.3|175887.3|7
1728993270000|2024-10-15 11:54:30|175974.1|175884.1|175945.6|175855.6|175974.1|175884.1|175944.1|175854.1|14
1728993280000|2024-10-15 11:54:40|175944.8|175854.8|175955.5|175865.5|175955.5|175865.5|175941.2|175851.2|13
1728993290000|2024-10-15 11:54:50|175955.1|175865.1|175968.6|175878.6|175971.5|175881.5|175955.1|175865.1|13
1728993300000|2024-10-15 11:55:00|175964.4|175874.4|175973.2|175883.2|175973.2|175883.2|175957.4|175867.4|11
1728993310000|2024-10-15 11:55:10|175972.3|175882.3|175971|175881|175972.3|175882.3|175966|175876|8
1728993320000|2024-10-15 11:55:20|175974.2|175884.2|175974.8|175884.8|175974.8|175884.8|175974.2|175884.2|2
1728993330000|2024-10-15 11:55:30|175978.6|175888.6|175971.5|175881.5|175978.6|175888.6|175969.9|175879.9|9
1728993340000|2024-10-15 11:55:40|175967.8|175877.8|175971.8|175881.8|175971.8|175881.8|175967.8|175877.8|5
1728993350000|2024-10-15 11:55:50|175974.9|175884.9|175972.3|175882.3|175975.3|175885.3|175958.6|175868.6|10
1728993360000|2024-10-15 11:56:00|175975.3|175885.3|175972.4|175882.4|175978.1|175888.1|175964.2|175874.2|14
1728993370000|2024-10-15 11:56:10|175971.8|175881.8|175962.5|175872.5|175972.9|175882.9|175960.9|175870.9|8
1728993380000|2024-10-15 11:56:20|175960.5|175870.5|175973.1|175883.1|175977|175887|175960.5|175870.5|7
1728993390000|2024-10-15 11:56:30|175973.2|175883.2|175973.3|175883.3|175973.3|175883.3|175967.6|175877.6|5
1728993400000|2024-10-15 11:56:40|175973.4|175883.4|175985.9|175895.9|175989.7|175899.7|175973.4|175883.4|12
1728993410000|2024-10-15 11:56:50|175986.9|175896.9|175988.2|175898.2|175988.2|175898.2|175982.3|175892.3|7
1728993420000|2024-10-15 11:57:00|175985.6|175895.6|175979.8|175889.8|175987.9|175897.9|175969.9|175879.9|9
1728993430000|2024-10-15 11:57:10|175983|175893|175978.4|175888.4|175985.2|175895.2|175978.4|175888.4|5
1728993440000|2024-10-15 11:57:20|175981.6|175891.6|175983.5|175893.5|175983.5|175893.5|175981.6|175891.6|2
1728993450000|2024-10-15 11:57:30|175980.3|175890.3|175987.7|175897.7|175995.2|175905.2|175979.4|175889.4|9
1728993460000|2024-10-15 11:57:40|175980.1|175890.1|175973.1|175883.1|175984.5|175894.5|175971|175881|5
1728993470000|2024-10-15 11:57:50|175972.5|175882.5|175976.4|175886.4|175980.9|175890.9|175971.5|175881.5|7
1728993480000|2024-10-15 11:58:00|175985.1|175895.1|175973.1|175883.1|175987.2|175897.2|175973.1|175883.1|10
1728993490000|2024-10-15 11:58:10|175973.9|175883.9|175970|175880|175973.9|175883.9|175970|175880|8
1728993500000|2024-10-15 11:58:20|175970.6|175880.6|175973.8|175883.8|175975.4|175885.4|175970.6|175880.6|4
1728993510000|2024-10-15 11:58:30|175977.7|175887.7|175977.9|175887.9|175984.1|175894.1|175977.7|175887.7|8
1728993520000|2024-10-15 11:58:40|175978.8|175888.8|175967|175877|175978.8|175888.8|175967|175877|3
1728993530000|2024-10-15 11:58:50|175968.9|175878.9|175968.9|175878.9|175968.9|175878.9|175968.9|175878.9|1
1728993540000|2024-10-15 11:59:00|175958.3|175868.3|175958.3|175868.3|175958.3|175868.3|175956.2|175866.2|3
1728993550000|2024-10-15 11:59:10|175961.3|175871.3|176031.3|175941.3|176032.4|175942.4|175961.3|175871.3|9
1728993560000|2024-10-15 11:59:20|176030.5|175940.5|176046.8|175956.8|176057.4|175967.4|176030.5|175940.5|8
1728993570000|2024-10-15 11:59:30|176045.3|175955.3|176043.2|175953.2|176049.3|175959.3|176040.2|175950.2|5
1728993580000|2024-10-15 11:59:40|176042.2|175952.2|176044.2|175954.2|176048.4|175958.4|176041.5|175951.5|12
1728993590000|2024-10-15 11:59:50|176043.4|175953.4|176042.5|175952.5|176045.7|175955.7|176042.5|175952.5|3
1728993600000|2024-10-15 12:00:00|176028.3|175938.3|176050.6|175960.6|176055.8|175965.8|176023.2|175933.2|17
1728993610000|2024-10-15 12:00:10|176047.4|175957.4|176049|175959|176070.9|175980.9|176047.4|175957.4|17
1728993620000|2024-10-15 12:00:20|176052.5|175962.5|176051.6|175961.6|176055.5|175965.5|176048.5|175958.5|10
1728993630000|2024-10-15 12:00:30|176051.1|175961.1|176057|175967|176060.4|175970.4|176051.1|175961.1|11
1728993640000|2024-10-15 12:00:40|176046.2|175956.2|176049.1|175959.1|176052.7|175962.7|176044.1|175954.1|9
1728993650000|2024-10-15 12:00:50|176047.5|175957.5|176050.4|175960.4|176056.2|175966.2|176047.5|175957.5|8
1728993660000|2024-10-15 12:01:00|176057.7|175967.7|176067.6|175977.6|176073.7|175983.7|176052.4|175962.4|11
1728993670000|2024-10-15 12:01:10|176054.8|175964.8|176056.3|175966.3|176056.6|175966.6|176052.7|175962.7|6
1728993680000|2024-10-15 12:01:20|176054.5|175964.5|176053.1|175963.1|176056.9|175966.9|176053.1|175963.1|4
1728993690000|2024-10-15 12:01:30|176070.8|175980.8|176082.9|175992.9|176089.2|175999.2|176063.4|175973.4|12
1728993700000|2024-10-15 12:01:40|176081.5|175991.5|176077.6|175987.6|176092.8|176002.8|176077.6|175987.6|8
1728993710000|2024-10-15 12:01:50|176075.9|175985.9|176070.2|175980.2|176075.9|175985.9|176070.2|175980.2|3
1728993720000|2024-10-15 12:02:00|176068.7|175978.7|176067.1|175977.1|176072.6|175982.6|176067.1|175977.1|7
1728993730000|2024-10-15 12:02:10|176067.9|175977.9|176069.4|175979.4|176069.4|175979.4|176067.3|175977.3|5
1728993740000|2024-10-15 12:02:20|176067.3|175977.3|176067.9|175977.9|176069.6|175979.6|176067.3|175977.3|4
1728993750000|2024-10-15 12:02:30|176073.5|175983.5|176072.5|175982.5|176077.5|175987.5|176069|175979|6
1728993760000|2024-10-15 12:02:40|176068|175978|176037.7|175947.7|176068|175978|176029.9|175939.9|15
1728993770000|2024-10-15 12:02:50|176042|175952|176050.9|175960.9|176052.3|175962.3|176042|175952|6
1728993780000|2024-10-15 12:03:00|176046.6|175956.6|176045.9|175955.9|176047.7|175957.7|176040.1|175950.1|7
1728993790000|2024-10-15 12:03:10|176050.7|175960.7|176024.2|175934.2|176050.7|175960.7|176015.1|175925.1|17
1728993800000|2024-10-15 12:03:20|176024.8|175934.8|175995.5|175905.5|176024.8|175934.8|175991.9|175901.9|12
1728993810000|2024-10-15 12:03:30|175991.5|175901.5|175998|175908|176001.2|175911.2|175991.4|175901.4|9
1728993820000|2024-10-15 12:03:40|175995.9|175905.9|176000|175910|176014.8|175924.8|175993.2|175903.2|12
1728993830000|2024-10-15 12:03:50|175997.4|175907.4|175995.8|175905.8|175997.4|175907.4|175987.3|175897.3|9
1728993840000|2024-10-15 12:04:00|175996.7|175906.7|175996.7|175906.7|176001.3|175911.3|175996.7|175906.7|4
1728993850000|2024-10-15 12:04:10|176000.1|175910.1|176005.1|175915.1|176005.1|175915.1|175990.2|175900.2|12
1728993860000|2024-10-15 12:04:20|176009.9|175919.9|176003|175913|176009.9|175919.9|176000.3|175910.3|13
1728993870000|2024-10-15 12:04:30|176002|175912|176001.7|175911.7|176011.9|175921.9|175996.2|175906.2|21
1728993880000|2024-10-15 12:04:40|175995.5|175905.5|175994.4|175904.4|176000.3|175910.3|175991.5|175901.5|9
1728993890000|2024-10-15 12:04:50|175997.4|175907.4|175991.6|175901.6|176007.9|175917.9|175989.4|175899.4|15
1728993900000|2024-10-15 12:05:00|175987.8|175897.8|175986.5|175896.5|175992.9|175902.9|175984|175894|14
1728993910000|2024-10-15 12:05:10|175982.4|175892.4|175969.8|175879.8|175989.1|175899.1|175965.2|175875.2|14
1728993920000|2024-10-15 12:05:20|175965.8|175875.8|175946.4|175856.4|175965.8|175875.8|175941.4|175851.4|16
1728993930000|2024-10-15 12:05:30|175950.5|175860.5|175951.7|175861.7|175953.7|175863.7|175941.4|175851.4|10
1728993940000|2024-10-15 12:05:40|175948.7|175858.7|175949.2|175859.2|175949.2|175859.2|175944.4|175854.4|7
1728993950000|2024-10-15 12:05:50|175944.2|175854.2|175950.5|175860.5|175952|175862|175943.9|175853.9|8
1728993960000|2024-10-15 12:06:00|175951.5|175861.5|175942.6|175852.6|175953.6|175863.6|175939.6|175849.6|10
1728993970000|2024-10-15 12:06:10|175941.5|175851.5|175943.4|175853.4|175943.4|175853.4|175941.5|175851.5|2
1728993980000|2024-10-15 12:06:20|175942.2|175852.2|175943.6|175853.6|175943.6|175853.6|175939.8|175849.8|4
1728993990000|2024-10-15 12:06:30|175945.1|175855.1|175949|175859|175949|175859|175943.3|175853.3|7
1728994000000|2024-10-15 12:06:40|175947.8|175857.8|175940.1|175850.1|175950.7|175860.7|175940.1|175850.1|8
1728994010000|2024-10-15 12:06:50|175941.8|175851.8|175939.9|175849.9|175944.2|175854.2|175939.9|175849.9|7
1728994020000|2024-10-15 12:07:00|175943.2|175853.2|175948.8|175858.8|175952.4|175862.4|175942.6|175852.6|17
1728994030000|2024-10-15 12:07:10|175947|175857|175944.8|175854.8|175947|175857|175944.8|175854.8|2
1728994040000|2024-10-15 12:07:20|175943.5|175853.5|175938.3|175848.3|175943.5|175853.5|175938.3|175848.3|2
1728994050000|2024-10-15 12:07:30|175940.6|175850.6|175941.2|175851.2|175941.2|175851.2|175939|175849|5
1728994060000|2024-10-15 12:07:40|175942.2|175852.2|175925.1|175835.1|175942.2|175852.2|175920.3|175830.3|5
1728994070000|2024-10-15 12:07:50|175928|175838|175927.5|175837.5|175929.2|175839.2|175923.1|175833.1|7
1728994080000|2024-10-15 12:08:00|175926|175836|175925.3|175835.3|175926|175836|175925|175835|3
1728994090000|2024-10-15 12:08:10|175923|175833|175922|175832|175925.2|175835.2|175922|175832|5
1728994100000|2024-10-15 12:08:20|175917.5|175827.5|175918.4|175828.4|175918.4|175828.4|175917.5|175827.5|2
1728994110000|2024-10-15 12:08:30|175915.4|175825.4|175918.4|175828.4|175918.4|175828.4|175911.2|175821.2|5
1728994120000|2024-10-15 12:08:40|175910.1|175820.1|175865.1|175775.1|175910.1|175820.1|175865.1|175775.1|11
1728994130000|2024-10-15 12:08:50|175867.5|175777.5|175835.5|175745.5|175870.9|175780.9|175830.6|175740.6|8
1728994140000|2024-10-15 12:09:00|175833.6|175743.6|175818.5|175728.5|175835.6|175745.6|175814.7|175724.7|26
1728994150000|2024-10-15 12:09:10|175818.9|175728.9|175818.4|175728.4|175821.6|175731.6|175812.1|175722.1|9
1728994160000|2024-10-15 12:09:20|175814.8|175724.8|175829.7|175739.7|175831.5|175741.5|175814.8|175724.8|9
1728994170000|2024-10-15 12:09:30|175829.4|175739.4|175828.1|175738.1|175829.4|175739.4|175820.6|175730.6|5
1728994180000|2024-10-15 12:09:40|175829.9|175739.9|175820.2|175730.2|175834.7|175744.7|175815.2|175725.2|17
1728994190000|2024-10-15 12:09:50|175827.3|175737.3|175827.9|175737.9|175828.4|175738.4|175822.6|175732.6|9
1728994200000|2024-10-15 12:10:00|175830.2|175740.2|175821.6|175731.6|175830.2|175740.2|175821.6|175731.6|9
1728994210000|2024-10-15 12:10:10|175821.1|175731.1|175777.8|175687.8|175821.1|175731.1|175777|175687|12
1728994220000|2024-10-15 12:10:20|175776.2|175686.2|175775.3|175685.3|175776.2|175686.2|175773.8|175683.8|9
1728994230000|2024-10-15 12:10:30|175776.1|175686.1|175778.3|175688.3|175783.5|175693.5|175769|175679|14
1728994240000|2024-10-15 12:10:40|175779.1|175689.1|175816.8|175726.8|175818.1|175728.1|175775.6|175685.6|9
1728994250000|2024-10-15 12:10:50|175818|175728|175818|175728|175818|175728|175818|175728|1
1728994260000|2024-10-15 12:11:00|175819.1|175729.1|175817.1|175727.1|175819.3|175729.3|175814.3|175724.3|6
1728994270000|2024-10-15 12:11:10|175819.2|175729.2|175820.8|175730.8|175824.1|175734.1|175819.2|175729.2|5
1728994280000|2024-10-15 12:11:20|175818.7|175728.7|175872.7|175782.7|175873.7|175783.7|175818.7|175728.7|7
1728994290000|2024-10-15 12:11:30|175877.6|175787.6|175925.4|175835.4|175931.4|175841.4|175877.6|175787.6|19
1728994300000|2024-10-15 12:11:40|175921.5|175831.5|175920.9|175830.9|175921.5|175831.5|175913.9|175823.9|5
1728994310000|2024-10-15 12:11:50|175924.8|175834.8|175946.8|175856.8|175950.7|175860.7|175924.8|175834.8|15
1728994320000|2024-10-15 12:12:00|175946.4|175856.4|175938.7|175848.7|175946.4|175856.4|175931|175841|6
1728994330000|2024-10-15 12:12:10|175934.4|175844.4|175926.3|175836.3|175942.4|175852.4|175926.3|175836.3|9
1728994340000|2024-10-15 12:12:20|175927.3|175837.3|175910.4|175820.4|175927.3|175837.3|175910.4|175820.4|4
1728994350000|2024-10-15 12:12:30|175911.4|175821.4|175897.5|175807.5|175911.4|175821.4|175883.8|175793.8|17
1728994360000|2024-10-15 12:12:40|175894|175804|175886|175796|175894|175804|175886|175796|7
1728994370000|2024-10-15 12:12:50|175882.2|175792.2|175866.7|175776.7|175882.2|175792.2|175862.4|175772.4|12
1728994380000|2024-10-15 12:13:00|175897.8|175807.8|175924.5|175834.5|175927.2|175837.2|175843|175753|16
1728994390000|2024-10-15 12:13:10|175926|175836|175925.2|175835.2|175927.2|175837.2|175923.7|175833.7|7
1728994400000|2024-10-15 12:13:20|175926.2|175836.2|175946.9|175856.9|175956.9|175866.9|175926.2|175836.2|19
1728994410000|2024-10-15 12:13:30|175920.7|175830.7|175962.8|175872.8|175962.8|175872.8|175920.7|175830.7|13
1728994420000|2024-10-15 12:13:40|175961.1|175871.1|175959.2|175869.2|175961.1|175871.1|175959.2|175869.2|6
1728994430000|2024-10-15 12:13:50|175956|175866|175921|175831|175956|175866|175921|175831|10
1728994440000|2024-10-15 12:14:00|175918|175828|175934.3|175844.3|175944.9|175854.9|175918|175828|11
1728994450000|2024-10-15 12:14:10|175933.4|175843.4|175933.4|175843.4|175933.4|175843.4|175933.4|175843.4|1
1728994460000|2024-10-15 12:14:20|175933.3|175843.3|175920.6|175830.6|175933.4|175843.4|175919.5|175829.5|8
1728994470000|2024-10-15 12:14:30|175919.6|175829.6|175919.7|175829.7|175919.7|175829.7|175913.1|175823.1|6
1728994480000|2024-10-15 12:14:40|175915.6|175825.6|175923|175833|175943.3|175853.3|175915.6|175825.6|7
1728994490000|2024-10-15 12:14:50|175919.4|175829.4|175915.7|175825.7|175919.4|175829.4|175915.7|175825.7|2
1728994500000|2024-10-15 12:15:00|175919.9|175829.9|175905.3|175815.3|175934.6|175844.6|175899.9|175809.9|10
1728994510000|2024-10-15 12:15:10|175907.1|175817.1|175903.6|175813.6|175912.2|175822.2|175903.6|175813.6|7
1728994520000|2024-10-15 12:15:20|175901.4|175811.4|175889.1|175799.1|175901.7|175811.7|175889.1|175799.1|4
1728994530000|2024-10-15 12:15:30|175894.1|175804.1|175901.1|175811.1|175907.5|175817.5|175894.1|175804.1|5
1728994540000|2024-10-15 12:15:40|175910.2|175820.2|175905.3|175815.3|175910.2|175820.2|175905.3|175815.3|2
1728994550000|2024-10-15 12:15:50|175909.9|175819.9|175922|175832|175934.4|175844.4|175909.3|175819.3|14
1728994560000|2024-10-15 12:16:00|175928.4|175838.4|175922.6|175832.6|175928.4|175838.4|175917.7|175827.7|6
1728994570000|2024-10-15 12:16:10|175922.1|175832.1|175921.4|175831.4|175922.1|175832.1|175921.4|175831.4|2
1728994580000|2024-10-15 12:16:20|175925.5|175835.5|175969.2|175879.2|175969.2|175879.2|175925.5|175835.5|9
1728994590000|2024-10-15 12:16:30|175966.5|175876.5|175962.1|175872.1|175966.5|175876.5|175957.9|175867.9|12
1728994600000|2024-10-15 12:16:40|175963.9|175873.9|175944.9|175854.9|175968.2|175878.2|175943.5|175853.5|14
1728994610000|2024-10-15 12:16:50|175941.4|175851.4|175901.7|175811.7|175944.7|175854.7|175896.7|175806.7|17
1728994620000|2024-10-15 12:17:00|175904.3|175814.3|175900.9|175810.9|175911|175821|175887|175797|12
1728994630000|2024-10-15 12:17:10|175900.1|175810.1|175900.1|175810.1|175900.1|175810.1|175900.1|175810.1|1
1728994640000|2024-10-15 12:17:20|175909|175819|175905|175815|175909|175819|175905|175815|2
1728994650000|2024-10-15 12:17:30|175921.1|175831.1|175901.2|175811.2|175921.1|175831.1|175901.2|175811.2|7
1728994660000|2024-10-15 12:17:40|175894.6|175804.6|175920.3|175830.3|175924|175834|175877.9|175787.9|10
1728994670000|2024-10-15 12:17:50|175916.6|175826.6|175910.4|175820.4|175916.6|175826.6|175908.2|175818.2|5
1728994680000|2024-10-15 12:18:00|175904.7|175814.7|175918.3|175828.3|175921|175831|175901.6|175811.6|14
1728994690000|2024-10-15 12:18:10|175920.6|175830.6|175919.6|175829.6|175920.6|175830.6|175919.6|175829.6|2
1728994700000|2024-10-15 12:18:20|175916.4|175826.4|175916.4|175826.4|175916.4|175826.4|175916.4|175826.4|1
1728994710000|2024-10-15 12:18:30|175891.6|175801.6|175883.4|175793.4|175898.9|175808.9|175880.2|175790.2|10
1728994720000|2024-10-15 12:18:40|175880.8|175790.8|175888.9|175798.9|175888.9|175798.9|175880.8|175790.8|4
1728994730000|2024-10-15 12:18:50|175891|175801|175914.9|175824.9|175921.6|175831.6|175891|175801|10
1728994740000|2024-10-15 12:19:00|175919.7|175829.7|175921.2|175831.2|175924.5|175834.5|175914.1|175824.1|7
1728994750000|2024-10-15 12:19:10|175917.4|175827.4|175922.5|175832.5|175922.5|175832.5|175917.4|175827.4|3
1728994760000|2024-10-15 12:19:20|175919.1|175829.1|175919.1|175829.1|175919.1|175829.1|175919.1|175829.1|1
1728994770000|2024-10-15 12:19:30|175922.5|175832.5|175919.1|175829.1|175922.5|175832.5|175919.1|175829.1|5
1728994780000|2024-10-15 12:19:40|175922.7|175832.7|175915|175825|175931|175841|175900.4|175810.4|13
1728994790000|2024-10-15 12:19:50|175911.5|175821.5|175925.6|175835.6|175925.6|175835.6|175911.5|175821.5|7
1728994810000|2024-10-15 12:20:10|175924.7|175834.7|175923.4|175833.4|175926.1|175836.1|175922.4|175832.4|5
1728994820000|2024-10-15 12:20:20|175918.4|175828.4|175919.9|175829.9|175919.9|175829.9|175914.1|175824.1|5
1728994830000|2024-10-15 12:20:30|175918.9|175828.9|175926.7|175836.7|175926.7|175836.7|175918.9|175828.9|6
1728994840000|2024-10-15 12:20:40|175935.2|175845.2|175921.8|175831.8|175935.2|175845.2|175920.2|175830.2|7
1728994850000|2024-10-15 12:20:50|175920.2|175830.2|175923.5|175833.5|175943.9|175853.9|175920.2|175830.2|11
1728994860000|2024-10-15 12:21:00|175922|175832|175920.8|175830.8|175927.2|175837.2|175920.8|175830.8|7
1728994870000|2024-10-15 12:21:10|175921.9|175831.9|175921.2|175831.2|175925.9|175835.9|175919.7|175829.7|8
1728994880000|2024-10-15 12:21:20|175922|175832|175922|175832|175933.6|175843.6|175922|175832|13
1728994890000|2024-10-15 12:21:30|175925.9|175835.9|175941.5|175851.5|175941.5|175851.5|175925.9|175835.9|10
1728994900000|2024-10-15 12:21:40|175944.5|175854.5|175933|175843|175944.5|175854.5|175931.6|175841.6|6
1728994910000|2024-10-15 12:21:50|175936.2|175846.2|175920.9|175830.9|175936.2|175846.2|175919.6|175829.6|11
1728994920000|2024-10-15 12:22:00|175921.4|175831.4|175925.3|175835.3|175936.1|175846.1|175921.4|175831.4|16
1728994930000|2024-10-15 12:22:10|175926.4|175836.4|175942.9|175852.9|175942.9|175852.9|175926.4|175836.4|12
1728994940000|2024-10-15 12:22:20|175942.1|175852.1|175938.9|175848.9|175942.9|175852.9|175917.1|175827.1|12
1728994950000|2024-10-15 12:22:30|175941.1|175851.1|175943|175853|175944.2|175854.2|175941.1|175851.1|6
1728994960000|2024-10-15 12:22:40|175943.4|175853.4|175931.2|175841.2|175944.2|175854.2|175920.9|175830.9|6
1728994970000|2024-10-15 12:22:50|175936.2|175846.2|175973.4|175883.4|175978.4|175888.4|175936.2|175846.2|9
1728994980000|2024-10-15 12:23:00|175971.9|175881.9|175972.7|175882.7|175973.8|175883.8|175971.9|175881.9|3
1728994990000|2024-10-15 12:23:10|175972.9|175882.9|175969.1|175879.1|175972.9|175882.9|175966.1|175876.1|10
1728995000000|2024-10-15 12:23:20|175967|175877|175969.3|175879.3|175970.6|175880.6|175965.8|175875.8|6
1728995010000|2024-10-15 12:23:30|175971.7|175881.7|175964.9|175874.9|175971.7|175881.7|175964.9|175874.9|5
1728995020000|2024-10-15 12:23:40|175968.3|175878.3|175963.1|175873.1|175968.3|175878.3|175963.1|175873.1|3
1728995030000|2024-10-15 12:23:50|175965.1|175875.1|175968|175878|175968|175878|175965.1|175875.1|6
1728995040000|2024-10-15 12:24:00|175969.8|175879.8|176020.6|175930.6|176020.6|175930.6|175969.8|175879.8|13
1728995050000|2024-10-15 12:24:10|176015.6|175925.6|175996.7|175906.7|176015.6|175925.6|175996.7|175906.7|12
1728995060000|2024-10-15 12:24:20|175993.4|175903.4|175994.4|175904.4|175994.4|175904.4|175993.4|175903.4|4
1728995070000|2024-10-15 12:24:30|175986|175896|175987.7|175897.7|175991.9|175901.9|175983.9|175893.9|9
1728995080000|2024-10-15 12:24:40|175986.6|175896.6|175975.9|175885.9|175986.6|175896.6|175973.4|175883.4|9
1728995090000|2024-10-15 12:24:50|175974.1|175884.1|175989.3|175899.3|176004.9|175914.9|175971.6|175881.6|7
1728995100000|2024-10-15 12:25:00|175986.4|175896.4|175982.7|175892.7|175986.4|175896.4|175982.6|175892.6|5
1728995110000|2024-10-15 12:25:10|175978.2|175888.2|175975.1|175885.1|175979.8|175889.8|175973.6|175883.6|5
1728995120000|2024-10-15 12:25:20|175977.5|175887.5|175980.1|175890.1|175986.8|175896.8|175977.5|175887.5|8
1728995130000|2024-10-15 12:25:30|175980|175890|175984.4|175894.4|175988.2|175898.2|175980|175890|4
1728995140000|2024-10-15 12:25:40|175991.9|175901.9|175987.5|175897.5|175991.9|175901.9|175981|175891|6
1728995150000|2024-10-15 12:25:50|175984.4|175894.4|175970.8|175880.8|175984.4|175894.4|175970.8|175880.8|5
1728995170000|2024-10-15 12:26:10|175969.8|175879.8|175945.4|175855.4|175975.7|175885.7|175945.4|175855.4|10
1728995180000|2024-10-15 12:26:20|175943.9|175853.9|175943.9|175853.9|175943.9|175853.9|175943.9|175853.9|1
1728995190000|2024-10-15 12:26:30|175948.3|175858.3|175952.1|175862.1|175952.1|175862.1|175948.3|175858.3|2
1728995200000|2024-10-15 12:26:40|175951.9|175861.9|175971.7|175881.7|175971.7|175881.7|175951.9|175861.9|7
1728995220000|2024-10-15 12:27:00|175967.2|175877.2|175966.9|175876.9|175967.2|175877.2|175966.9|175876.9|2
1728995230000|2024-10-15 12:27:10|175971.7|175881.7|175969.5|175879.5|175971.7|175881.7|175969.5|175879.5|2
1728995250000|2024-10-15 12:27:30|175978.2|175888.2|175964.6|175874.6|175978.2|175888.2|175962.2|175872.2|7
1728995260000|2024-10-15 12:27:40|175961.6|175871.6|175938.8|175848.8|175963.9|175873.9|175936.5|175846.5|10
1728995270000|2024-10-15 12:27:50|175941.3|175851.3|175940.7|175850.7|175944.6|175854.6|175939.1|175849.1|8
1728995280000|2024-10-15 12:28:00|175942|175852|175940|175850|175942|175852|175940|175850|2
1728995290000|2024-10-15 12:28:10|175945|175855|175957|175867|175957|175867|175945|175855|7
1728995300000|2024-10-15 12:28:20|175944|175854|175949|175859|175952|175862|175944|175854|3
1728995310000|2024-10-15 12:28:30|175953.5|175863.5|175977.2|175887.2|175977.2|175887.2|175953.5|175863.5|4
1728995320000|2024-10-15 12:28:40|175977.5|175887.5|175971|175881|175977.5|175887.5|175971|175881|4
1728995330000|2024-10-15 12:28:50|175971.6|175881.6|175963.3|175873.3|175971.6|175881.6|175963.3|175873.3|12
1728995340000|2024-10-15 12:29:00|175963.6|175873.6|175941.5|175851.5|175963.6|175873.6|175939.5|175849.5|7
1728995350000|2024-10-15 12:29:10|175940.2|175850.2|175937.9|175847.9|175940.2|175850.2|175937.8|175847.8|3
1728995360000|2024-10-15 12:29:20|175937.8|175847.8|175938.5|175848.5|175938.5|175848.5|175937.8|175847.8|4
1728995370000|2024-10-15 12:29:30|175941.2|175851.2|175950.7|175860.7|175951.9|175861.9|175941.2|175851.2|3
1728995380000|2024-10-15 12:29:40|175949.6|175859.6|175957|175867|175957|175867|175949.6|175859.6|4
1728995390000|2024-10-15 12:29:50|175959.4|175869.4|175975.8|175845.8|175975.8|175874.7|175958.4|175845.8|10
1728995400000|2024-10-15 12:30:00|175972.3|175842.3|175982.4|175852.4|175982.4|175852.4|175972.3|175842.3|5
1728995410000|2024-10-15 12:30:10|175977.7|175847.7|175959.5|175829.5|175983.2|175853.2|175959.5|175829.5|7
1728995420000|2024-10-15 12:30:20|175959.2|175829.2|175933.5|175843.5|175959.5|175843.5|175912.9|175822.9|8
1728995430000|2024-10-15 12:30:30|175932.6|175842.6|175913.2|175783.2|175933.9|175843.9|175912.4|175782.4|11
1728995440000|2024-10-15 12:30:40|175915.3|175785.3|175907.4|175817.4|175915.3|175817.4|175903|175785.1|9
1728995450000|2024-10-15 12:30:50|175903|175813|175917.5|175787.5|175921.5|175818|175903|175787.5|8
1728995460000|2024-10-15 12:31:00|175917.7|175787.7|175915.5|175785.5|175918.3|175788.3|175913.9|175783.9|10
1728995470000|2024-10-15 12:31:10|175917.1|175787.1|175908.2|175818.2|175918.5|175819.9|175902.1|175785.5|11
1728995480000|2024-10-15 12:31:20|175909.4|175819.4|175908.1|175818.1|175909.4|175819.4|175908.1|175818.1|4
1728995490000|2024-10-15 12:31:30|175908.4|175818.4|175908.8|175818.8|175908.8|175818.8|175908.4|175818.4|3
1728995500000|2024-10-15 12:31:40|175909.6|175819.6|175896.4|175806.4|175910.4|175820.4|175891.4|175801.4|6
1728995510000|2024-10-15 12:31:50|175905.7|175815.7|175908.1|175818.1|175913.1|175823.1|175905.7|175815.7|4
1728995520000|2024-10-15 12:32:00|175899.9|175809.9|175908|175818|175909.8|175819.8|175899.9|175809.9|10
1728995530000|2024-10-15 12:32:10|175890.8|175800.8|175892.1|175802.1|175895.7|175805.7|175885.8|175795.8|4
1728995550000|2024-10-15 12:32:30|175879.6|175789.6|175890.8|175800.8|175890.8|175800.8|175879.6|175789.6|4
1728995560000|2024-10-15 12:32:40|175883.8|175793.8|175881.1|175791.1|175883.8|175793.8|175880|175790|4
1728995570000|2024-10-15 12:32:50|175874.5|175784.5|175878.1|175788.1|175878.6|175788.6|175874.5|175784.5|4
1728995580000|2024-10-15 12:33:00|175872.2|175782.2|175876.8|175786.8|175876.8|175786.8|175869.5|175779.5|6
1728995590000|2024-10-15 12:33:10|175879.2|175789.2|175904.4|175814.4|175908.9|175818.9|175879.2|175789.2|6
1728995600000|2024-10-15 12:33:20|175909.4|175819.4|175908.7|175818.7|175912.9|175822.9|175908.7|175818.7|6
1728995610000|2024-10-15 12:33:30|175908.3|175818.3|175900.4|175810.4|175908.3|175818.3|175895.4|175805.4|7
1728995620000|2024-10-15 12:33:40|175892.5|175802.5|175902.1|175812.1|175904.2|175814.2|175892.5|175802.5|5
1728995630000|2024-10-15 12:33:50|175901.7|175811.7|175902.4|175812.4|175902.4|175812.4|175901.1|175811.1|4
1728995640000|2024-10-15 12:34:00|175901.9|175811.9|175889|175799|175901.9|175811.9|175888.4|175798.4|8
1728995650000|2024-10-15 12:34:10|175888.9|175798.9|175898.6|175808.6|175898.6|175808.6|175888.9|175798.9|10
1728995660000|2024-10-15 12:34:20|175895.3|175805.3|175889.4|175799.4|175896.5|175806.5|175889.4|175799.4|7
1728995670000|2024-10-15 12:34:30|175891.8|175801.8|175892.5|175802.5|175892.5|175802.5|175885.4|175795.4|5
1728995680000|2024-10-15 12:34:40|175893.1|175803.1|175902.7|175812.7|175909.3|175819.3|175893.1|175803.1|6
1728995690000|2024-10-15 12:34:50|175905|175815|175898.5|175808.5|175918.9|175828.9|175898|175808|8
1728995700000|2024-10-15 12:35:00|175894.4|175804.4|175792.2|175702.2|175894.4|175804.4|175792.2|175702.2|13
1728995710000|2024-10-15 12:35:10|175791.9|175701.9|175781.9|175691.9|175791.9|175701.9|175781.9|175691.9|19
1728995720000|2024-10-15 12:35:20|175785.7|175695.7|175779.4|175689.4|175789|175699|175778.1|175688.1|14
1728995730000|2024-10-15 12:35:30|175775.6|175685.6|175796.7|175706.7|175804.9|175714.9|175764|175674|18
1728995740000|2024-10-15 12:35:40|175795.1|175705.1|175791|175701|175799.8|175709.8|175786.7|175696.7|14
1728995750000|2024-10-15 12:35:50|175784.2|175694.2|175785.4|175695.4|175798.5|175708.5|175784.2|175694.2|18
1728995760000|2024-10-15 12:36:00|175785|175695|175777.3|175687.3|175785.6|175695.6|175777.3|175687.3|8
1728995770000|2024-10-15 12:36:10|175777.6|175687.6|175743.3|175653.3|175784.8|175694.8|175738|175648|19
1728995780000|2024-10-15 12:36:20|175743.1|175653.1|175765.3|175675.3|175781|175691|175743.1|175653.1|16
1728995790000|2024-10-15 12:36:30|175768.2|175678.2|175768.9|175678.9|175777.5|175687.5|175765.8|175675.8|12
1728995800000|2024-10-15 12:36:40|175771.7|175681.7|175772|175682|175775|175685|175768|175678|12
1728995810000|2024-10-15 12:36:50|175768.7|175678.7|175781.7|175691.7|175785.8|175695.8|175768.7|175678.7|10
1728995820000|2024-10-15 12:37:00|175778.9|175688.9|175765.9|175675.9|175778.9|175688.9|175762.3|175672.3|12
1728995830000|2024-10-15 12:37:10|175776.4|175686.4|175756.2|175666.2|175776.4|175686.4|175753.7|175663.7|13
1728995840000|2024-10-15 12:37:20|175746.8|175656.8|175751.6|175661.6|175751.8|175661.8|175746.8|175656.8|10
1728995850000|2024-10-15 12:37:30|175751.8|175661.8|175757.2|175667.2|175760.8|175670.8|175750|175660|5
1728995860000|2024-10-15 12:37:40|175759.3|175669.3|175746.6|175656.6|175764.7|175674.7|175743.6|175653.6|14
1728995870000|2024-10-15 12:37:50|175744.7|175654.7|175732.1|175642.1|175747.1|175657.1|175730.2|175640.2|14
1728995880000|2024-10-15 12:38:00|175734|175644|175733.1|175643.1|175734.4|175644.4|175728.2|175638.2|7
1728995890000|2024-10-15 12:38:10|175731.4|175641.4|175700.1|175610.1|175731.4|175641.4|175696.8|175606.8|6
1728995900000|2024-10-15 12:38:20|175697.4|175607.4|175692.4|175602.4|175700.4|175610.4|175691.5|175601.5|14
1728995910000|2024-10-15 12:38:30|175696.3|175606.3|175693.5|175603.5|175697.3|175607.3|175693.4|175603.4|4
1728995920000|2024-10-15 12:38:40|175688.4|175598.4|175674.2|175584.2|175688.4|175598.4|175672|175582|15
1728995930000|2024-10-15 12:38:50|175684.2|175594.2|175701.7|175611.7|175706.3|175616.3|175684.2|175594.2|8
1728995940000|2024-10-15 12:39:00|175697.2|175607.2|175696.5|175606.5|175701.2|175611.2|175694.4|175604.4|8
1728995950000|2024-10-15 12:39:10|175699.6|175609.6|175705.1|175615.1|175711.9|175621.9|175699.6|175609.6|10
1728995960000|2024-10-15 12:39:20|175700.8|175610.8|175705.9|175615.9|175711.7|175621.7|175699.2|175609.2|14
1728995970000|2024-10-15 12:39:30|175701.6|175611.6|175700.8|175610.8|175704.6|175614.6|175694.1|175604.1|9
1728995980000|2024-10-15 12:39:40|175696.3|175606.3|175695.7|175605.7|175703.1|175613.1|175695.7|175605.7|10
1728995990000|2024-10-15 12:39:50|175697|175607|175692.7|175602.7|175706.7|175616.7|175692.7|175602.7|14
1728996000000|2024-10-15 12:40:00|175694.4|175604.4|175703.6|175613.6|175705.4|175615.4|175694.1|175604.1|7
1728996010000|2024-10-15 12:40:10|175700.9|175610.9|175703|175613|175703|175613|175700.9|175610.9|5
1728996020000|2024-10-15 12:40:20|175703.2|175613.2|175705.8|175615.8|175709.7|175619.7|175700.6|175610.6|11
1728996030000|2024-10-15 12:40:30|175701.6|175611.6|175705.9|175615.9|175709.3|175619.3|175700.4|175610.4|9
1728996040000|2024-10-15 12:40:40|175701.6|175611.6|175700.1|175610.1|175707.2|175617.2|175699.2|175609.2|10
1728996050000|2024-10-15 12:40:50|175702.3|175612.3|175680|175590|175702.3|175612.3|175674.2|175584.2|9
1728996060000|2024-10-15 12:41:00|175680.8|175590.8|175693.8|175603.8|175698.2|175608.2|175680.8|175590.8|5
1728996070000|2024-10-15 12:41:10|175689.6|175599.6|175688.4|175598.4|175689.6|175599.6|175683.9|175593.9|7
1728996080000|2024-10-15 12:41:20|175697.4|175607.4|175694.5|175604.5|175697.6|175607.6|175694.5|175604.5|4
1728996090000|2024-10-15 12:41:30|175696.8|175606.8|175698.9|175608.9|175702.4|175612.4|175679.3|175589.3|11
1728996100000|2024-10-15 12:41:40|175701.6|175611.6|175697.5|175607.5|175705.5|175615.5|175697.5|175607.5|6
1728996110000|2024-10-15 12:41:50|175694.2|175604.2|175689.1|175599.1|175694.5|175604.5|175685.8|175595.8|8
1728996120000|2024-10-15 12:42:00|175687.2|175597.2|175673.9|175583.9|175687.2|175597.2|175672.4|175582.4|10
1728996130000|2024-10-15 12:42:10|175670.9|175580.9|175676.5|175586.5|175677.5|175587.5|175670.9|175580.9|9
1728996140000|2024-10-15 12:42:20|175675.2|175585.2|175674.7|175584.7|175676.8|175586.8|175671.6|175581.6|7
1728996150000|2024-10-15 12:42:30|175677|175587|175674.5|175584.5|175677|175587|175673.5|175583.5|9
1728996160000|2024-10-15 12:42:40|175671.7|175581.7|175675.1|175585.1|175679.5|175589.5|175671.7|175581.7|13
1728996170000|2024-10-15 12:42:50|175678.1|175588.1|175679|175589|175683.1|175593.1|175678.1|175588.1|6
1728996180000|2024-10-15 12:43:00|175679.2|175589.2|175704.3|175614.3|175720.7|175630.7|175679.2|175589.2|16
1728996190000|2024-10-15 12:43:10|175709.9|175619.9|175706.6|175616.6|175709.9|175619.9|175706.2|175616.2|4
1728996200000|2024-10-15 12:43:20|175703.6|175613.6|175698.2|175608.2|175703.6|175613.6|175692.4|175602.4|8
1728996210000|2024-10-15 12:43:30|175698.5|175608.5|175698.7|175608.7|175702.8|175612.8|175696.7|175606.7|14
1728996220000|2024-10-15 12:43:40|175701.7|175611.7|175682.7|175592.7|175704.3|175614.3|175682.7|175592.7|13
1728996230000|2024-10-15 12:43:50|175681.6|175591.6|175696.6|175606.6|175697.3|175607.3|175681.6|175591.6|9
1728996240000|2024-10-15 12:44:00|175697.5|175607.5|175700.2|175610.2|175701|175611|175695|175605|10
1728996250000|2024-10-15 12:44:10|175699.1|175609.1|175705.2|175615.2|175705.2|175615.2|175699.1|175609.1|5
1728996260000|2024-10-15 12:44:20|175740.8|175650.8|175764.4|175674.4|175778.3|175688.3|175735.3|175645.3|12
1728996270000|2024-10-15 12:44:30|175769.7|175679.7|175767.5|175677.5|175770.6|175680.6|175761.9|175671.9|11
1728996280000|2024-10-15 12:44:40|175762.9|175672.9|175839|175749|175840.5|175750.5|175760.2|175670.2|15
1728996290000|2024-10-15 12:44:50|175837.4|175747.4|175789.6|175699.6|175840.8|175750.8|175781.9|175691.9|11
1728996300000|2024-10-15 12:45:00|175782.7|175692.7|175799.7|175709.7|175811.8|175721.8|175782.3|175692.3|25
1728996310000|2024-10-15 12:45:10|175798.6|175708.6|175843.9|175753.9|175850.2|175760.2|175798.6|175708.6|24
1728996320000|2024-10-15 12:45:20|175839.6|175749.6|175845.7|175755.7|175847.2|175757.2|175839.6|175749.6|9
1728996330000|2024-10-15 12:45:30|175839.8|175749.8|175844.2|175754.2|175845.5|175755.5|175839.8|175749.8|5
1728996340000|2024-10-15 12:45:40|175847.9|175757.9|175843.4|175753.4|175856.9|175766.9|175834.7|175744.7|11
1728996350000|2024-10-15 12:45:50|175847.2|175757.2|175835.3|175745.3|175847.7|175757.7|175835.3|175745.3|8
1728996360000|2024-10-15 12:46:00|175837.6|175747.6|175844.6|175754.6|175849.6|175759.6|175831.7|175741.7|12
1728996370000|2024-10-15 12:46:10|175840.6|175750.6|175858.4|175768.4|175858.4|175768.4|175836.3|175746.3|10
1728996380000|2024-10-15 12:46:20|175854.9|175764.9|175869|175779|175881.5|175791.5|175854.9|175764.9|11
1728996390000|2024-10-15 12:46:30|175868.7|175778.7|175874.3|175784.3|175875.9|175785.9|175868.7|175778.7|7
1728996400000|2024-10-15 12:46:40|175873.2|175783.2|175893.7|175803.7|175905.4|175815.4|175873.2|175783.2|12
1728996410000|2024-10-15 12:46:50|175894.5|175804.5|175911.8|175821.8|175923.2|175833.2|175894.2|175804.2|18
1728996420000|2024-10-15 12:47:00|175913.7|175823.7|175930.8|175840.8|175936.3|175846.3|175913.7|175823.7|10
1728996430000|2024-10-15 12:47:10|175937.6|175847.6|175921|175831|175937.6|175847.6|175921|175831|5
1728996440000|2024-10-15 12:47:20|175924.4|175834.4|175948.6|175858.6|175957.1|175867.1|175921.2|175831.2|6
1728996450000|2024-10-15 12:47:30|175944.9|175854.9|175947.1|175857.1|175952.7|175862.7|175943.1|175853.1|6
1728996460000|2024-10-15 12:47:40|175945.6|175855.6|175947.1|175857.1|175947.1|175857.1|175945.6|175855.6|3
1728996470000|2024-10-15 12:47:50|175942.5|175852.5|175922.7|175832.7|175942.5|175852.5|175917.5|175827.5|14
1728996480000|2024-10-15 12:48:00|175923|175833|175919.9|175829.9|175923|175833|175916.6|175826.6|11
1728996490000|2024-10-15 12:48:10|175918.6|175828.6|175920.4|175830.4|175925.4|175835.4|175918.6|175828.6|8
1728996500000|2024-10-15 12:48:20|175929.8|175839.8|175920.7|175830.7|175929.8|175839.8|175920.7|175830.7|7
1728996510000|2024-10-15 12:48:30|175919.1|175829.1|175916.3|175826.3|175928.5|175838.5|175913.8|175823.8|10
1728996520000|2024-10-15 12:48:40|175922.4|175832.4|175932|175842|175934.9|175844.9|175918.7|175828.7|13
1728996530000|2024-10-15 12:48:50|175932.5|175842.5|175931.2|175841.2|175932.5|175842.5|175929.1|175839.1|3
1728996540000|2024-10-15 12:49:00|175951.7|175861.7|175934.3|175844.3|175951.7|175861.7|175934.3|175844.3|5
1728996560000|2024-10-15 12:49:20|175932.8|175842.8|175922.8|175832.8|175932.8|175842.8|175922.8|175832.8|8
1728996570000|2024-10-15 12:49:30|175926.1|175836.1|175937.8|175847.8|175939|175849|175925.1|175835.1|15
1728996580000|2024-10-15 12:49:40|175971.9|175881.9|176035.1|175945.1|176044.1|175954.1|175971.9|175881.9|23
1728996590000|2024-10-15 12:49:50|176038.7|175948.7|176044.3|175954.3|176045.6|175955.6|176030.5|175940.5|9
1728996600000|2024-10-15 12:50:00|176051.5|175961.5|176099.4|176009.4|176108.9|176018.9|176046.1|175956.1|36
1728996610000|2024-10-15 12:50:10|176097.4|176007.4|176119.5|176029.5|176126.3|176036.3|176097.4|176007.4|28
1728996620000|2024-10-15 12:50:20|176119.1|176029.1|176147.3|176057.3|176170.5|176080.5|176119.1|176029.1|27
1728996630000|2024-10-15 12:50:30|176141.5|176051.5|176143.3|176053.3|176152.3|176062.3|176133.1|176043.1|22
1728996640000|2024-10-15 12:50:40|176143.4|176053.4|176138.4|176048.4|176154.1|176064.1|176137.7|176047.7|16
1728996650000|2024-10-15 12:50:50|176132.5|176042.5|176136.3|176046.3|176139.7|176049.7|176132.5|176042.5|10
1728996660000|2024-10-15 12:51:00|176139.6|176049.6|176134.4|176044.4|176143.1|176053.1|176129.3|176039.3|13
1728996670000|2024-10-15 12:51:10|176140.2|176050.2|176089.3|175999.3|176140.4|176050.4|176089.3|175999.3|15
1728996680000|2024-10-15 12:51:20|176086.2|175996.2|176096.5|176006.5|176108.7|176018.7|176082.6|175992.6|16
1728996690000|2024-10-15 12:51:30|176096|176006|176083.2|175993.2|176096|176006|176082.6|175992.6|13
1728996700000|2024-10-15 12:51:40|176089.6|175999.6|176110.7|176020.7|176114.1|176024.1|176080|175990|10
1728996710000|2024-10-15 12:51:50|176113.6|176023.6|176112.2|176022.2|176118.9|176028.9|176102.9|176012.9|13
1728996720000|2024-10-15 12:52:00|176105.7|176015.7|176112.5|176022.5|176113|176023|176102.9|176012.9|8
1728996730000|2024-10-15 12:52:10|176114|176024|176112.9|176022.9|176117.6|176027.6|176107.2|176017.2|6
1728996740000|2024-10-15 12:52:20|176110.7|176020.7|176138.6|176048.6|176141.7|176051.7|176102.5|176012.5|17
1728996750000|2024-10-15 12:52:30|176133.3|176043.3|176123.9|176033.9|176139.2|176049.2|176118.8|176028.8|16
1728996760000|2024-10-15 12:52:40|176127.4|176037.4|176140.8|176050.8|176140.8|176050.8|176125|176035|9
1728996770000|2024-10-15 12:52:50|176139.3|176049.3|176139.5|176049.5|176139.8|176049.8|176135.7|176045.7|7
1728996780000|2024-10-15 12:53:00|176125.9|176035.9|176134.7|176044.7|176138|176048|176120.1|176030.1|19
1728996790000|2024-10-15 12:53:10|176133.7|176043.7|176134.2|176044.2|176139.2|176049.2|176125.6|176035.6|14
1728996800000|2024-10-15 12:53:20|176133.7|176043.7|176136.1|176046.1|176137.4|176047.4|176133.7|176043.7|5
1728996810000|2024-10-15 12:53:30|176142.4|176052.4|176130.2|176040.2|176142.4|176052.4|176129.9|176039.9|9
1728996820000|2024-10-15 12:53:40|176133.4|176043.4|176139.7|176049.7|176145.8|176055.8|176133.4|176043.4|11
1728996830000|2024-10-15 12:53:50|176140.1|176050.1|176145.1|176055.1|176149.1|176059.1|176140.1|176050.1|9
1728996840000|2024-10-15 12:54:00|176140.1|176050.1|176144.5|176054.5|176148.6|176058.6|176140.1|176050.1|4
1728996850000|2024-10-15 12:54:10|176142.6|176052.6|176152.1|176062.1|176152.1|176062.1|176131.6|176041.6|12
1728996860000|2024-10-15 12:54:20|176145.6|176055.6|176145.3|176055.3|176152.3|176062.3|176145.2|176055.2|10
1728996870000|2024-10-15 12:54:30|176142.8|176052.8|176159.5|176069.5|176162.9|176072.9|176142.3|176052.3|6
1728996880000|2024-10-15 12:54:40|176161.1|176071.1|176144.1|176054.1|176161.1|176071.1|176136.4|176046.4|10
1728996890000|2024-10-15 12:54:50|176144.3|176054.3|176144.6|176054.6|176151.7|176061.7|176143.7|176053.7|9
1728996900000|2024-10-15 12:55:00|176149.6|176059.6|176141.4|176051.4|176149.6|176059.6|176124|176034|16
1728996910000|2024-10-15 12:55:10|176146.2|176056.2|176161.3|176071.3|176165.8|176075.8|176146.2|176056.2|14
1728996920000|2024-10-15 12:55:20|176159.6|176069.6|176149.7|176059.7|176163.7|176073.7|176145|176055|9
1728996930000|2024-10-15 12:55:30|176150.9|176060.9|176156|176066|176161.6|176071.6|176150.9|176060.9|11
1728996940000|2024-10-15 12:55:40|176153.5|176063.5|176147.3|176057.3|176153.5|176063.5|176136.2|176046.2|7
1728996950000|2024-10-15 12:55:50|176150.5|176060.5|176155.2|176065.2|176155.2|176065.2|176150.5|176060.5|3
1728996960000|2024-10-15 12:56:00|176157.2|176067.2|176150.8|176060.8|176165.3|176075.3|176147.5|176057.5|13
1728996970000|2024-10-15 12:56:10|176152|176062|176158.9|176068.9|176158.9|176068.9|176148.5|176058.5|6
1728996980000|2024-10-15 12:56:20|176161.3|176071.3|176156.2|176066.2|176164.7|176074.7|176156.2|176066.2|6
1728996990000|2024-10-15 12:56:30|176159.1|176069.1|176216.8|176126.8|176233.9|176143.9|176156.4|176066.4|22
1728997000000|2024-10-15 12:56:40|176216|176126|176168.3|176078.3|176219.2|176129.2|176168.3|176078.3|13
1728997010000|2024-10-15 12:56:50|176166.9|176076.9|176169.2|176079.2|176173|176083|176159.8|176069.8|12
1728997020000|2024-10-15 12:57:00|176168.6|176078.6|176166.4|176076.4|176169.2|176079.2|176160.6|176070.6|8
1728997030000|2024-10-15 12:57:10|176170.5|176080.5|176170.6|176080.6|176170.6|176080.6|176170.5|176080.5|2
1728997040000|2024-10-15 12:57:20|176168.8|176078.8|176174.3|176084.3|176174.3|176084.3|176164.5|176074.5|6
1728997050000|2024-10-15 12:57:30|176173.3|176083.3|176172.2|176082.2|176177.9|176087.9|176169.2|176079.2|5
1728997060000|2024-10-15 12:57:40|176169|176079|176144.8|176054.8|176169|176079|176144.6|176054.6|7
1728997070000|2024-10-15 12:57:50|176149.9|176059.9|176146.5|176056.5|176154.2|176064.2|176146.5|176056.5|6
1728997080000|2024-10-15 12:58:00|176144.5|176054.5|176149.1|176059.1|176154.1|176064.1|176141.9|176051.9|10
1728997090000|2024-10-15 12:58:10|176146|176056|176147.5|176057.5|176155.4|176065.4|176146|176056|12
1728997100000|2024-10-15 12:58:20|176143.2|176053.2|176148.2|176058.2|176157.2|176067.2|176142.7|176052.7|14
1728997110000|2024-10-15 12:58:30|176149.6|176059.6|176151.7|176061.7|176156.8|176066.8|176148|176058|10
1728997120000|2024-10-15 12:58:40|176152|176062|176154.5|176064.5|176161.8|176071.8|176151.2|176061.2|17
1728997130000|2024-10-15 12:58:50|176158.4|176068.4|176147.8|176057.8|176158.4|176068.4|176142.1|176052.1|8
1728997140000|2024-10-15 12:59:00|176148.7|176058.7|176105.3|176015.3|176148.7|176058.7|176099.6|176009.6|17
1728997150000|2024-10-15 12:59:10|176105.5|176015.5|176107.5|176017.5|176107.5|176017.5|176097|176007|10
1728997160000|2024-10-15 12:59:20|176103|176013|176102.6|176012.6|176106.4|176016.4|176096|176006|9
1728997170000|2024-10-15 12:59:30|176105.9|176015.9|176092|176002|176127.6|176037.6|176087.8|175997.8|17
1728997180000|2024-10-15 12:59:40|176091.2|176001.2|176088.3|175998.3|176091.2|176001.2|176084.7|175994.7|4
1728997190000|2024-10-15 12:59:50|176096.1|176006.1|176083.6|175993.6|176096.1|176006.1|176071.3|175981.3|14
1728997200000|2024-10-15 13:00:00|176072.4|175982.4|176031.8|175941.8|176074.3|175984.3|176013.3|175923.3|19
1728997210000|2024-10-15 13:00:10|176024.3|175934.3|175978.4|175888.4|176028|175938|175978.4|175888.4|18
1728997220000|2024-10-15 13:00:20|175976.3|175886.3|175981.1|175891.1|175992.6|175902.6|175976.3|175886.3|9
1728997230000|2024-10-15 13:00:30|175984.8|175894.8|175995.6|175905.6|175995.6|175905.6|175979.2|175889.2|11
1728997240000|2024-10-15 13:00:40|176000.5|175910.5|176003.1|175913.1|176011.1|175921.1|175998.9|175908.9|20
1728997250000|2024-10-15 13:00:50|175996.7|175906.7|176014.4|175924.4|176014.4|175924.4|175992.6|175902.6|14
1728997260000|2024-10-15 13:01:00|176014.7|175924.7|176008.3|175918.3|176014.7|175924.7|176004.8|175914.8|8
1728997270000|2024-10-15 13:01:10|176008.1|175918.1|175985.7|175895.7|176008.4|175918.4|175976.3|175886.3|8
1728997280000|2024-10-15 13:01:20|175989.2|175899.2|176004|175914|176004|175914|175989.2|175899.2|7
1728997290000|2024-10-15 13:01:30|176008|175918|176024.6|175934.6|176024.6|175934.6|176007.1|175917.1|10
1728997300000|2024-10-15 13:01:40|175994.2|175904.2|175988.9|175898.9|175994.2|175904.2|175984.8|175894.8|6
1728997310000|2024-10-15 13:01:50|175993.1|175903.1|176034.1|175944.1|176044.2|175954.2|175993.1|175903.1|7
1728997320000|2024-10-15 13:02:00|176033.6|175943.6|176019.4|175929.4|176035.1|175945.1|176019.4|175929.4|9
1728997330000|2024-10-15 13:02:10|176023.9|175933.9|176028|175938|176038|175948|176012.2|175922.2|8
1728997340000|2024-10-15 13:02:20|176024.7|175934.7|176044.8|175954.8|176054.1|175964.1|176024.7|175934.7|12
1728997350000|2024-10-15 13:02:30|176045.7|175955.7|176055.1|175965.1|176055.1|175965.1|176045.7|175955.7|6
1728997360000|2024-10-15 13:02:40|176049.1|175959.1|176072.2|175982.2|176072.2|175982.2|176048.7|175958.7|9
1728997370000|2024-10-15 13:02:50|176067.9|175977.9|176070|175980|176073.5|175983.5|176067.9|175977.9|5
1728997380000|2024-10-15 13:03:00|176070.1|175980.1|176074.1|175984.1|176074.1|175984.1|176070.1|175980.1|4
1728997390000|2024-10-15 13:03:10|176070.9|175980.9|176075.5|175985.5|176080.8|175990.8|176070.9|175980.9|5
1728997400000|2024-10-15 13:03:20|176072.6|175982.6|176075.7|175985.7|176075.7|175985.7|176068.9|175978.9|8
1728997410000|2024-10-15 13:03:30|176067.3|175977.3|176046.9|175956.9|176067.3|175977.3|176042.2|175952.2|7
1728997420000|2024-10-15 13:03:40|176051.8|175961.8|176024.3|175934.3|176059.2|175969.2|176024.3|175934.3|12
1728997430000|2024-10-15 13:03:50|176019.4|175929.4|176028.7|175938.7|176028.7|175938.7|176015.7|175925.7|8
1728997440000|2024-10-15 13:04:00|176023.6|175933.6|175997.4|175907.4|176023.6|175933.6|175997.4|175907.4|6
1728997450000|2024-10-15 13:04:10|176002.4|175912.4|176001.7|175911.7|176002.4|175912.4|175997.4|175907.4|5
1728997460000|2024-10-15 13:04:20|176000.2|175910.2|175995.3|175905.3|176003.5|175913.5|175995.3|175905.3|9
1728997470000|2024-10-15 13:04:30|175999.4|175909.4|175993.9|175903.9|175999.4|175909.4|175990.2|175900.2|8
1728997480000|2024-10-15 13:04:40|175990.5|175900.5|175996.2|175906.2|175996.2|175906.2|175986.9|175896.9|5
1728997490000|2024-10-15 13:04:50|175992.8|175902.8|175997.2|175907.2|175997.2|175907.2|175992.8|175902.8|3
1728997500000|2024-10-15 13:05:00|175997|175907|175990.1|175900.1|175999.6|175909.6|175990.1|175900.1|6
1728997510000|2024-10-15 13:05:10|175991|175901|175994.5|175904.5|176001.7|175911.7|175985.4|175895.4|11
1728997520000|2024-10-15 13:05:20|175992.8|175902.8|175994.5|175904.5|175994.5|175904.5|175992.8|175902.8|2
1728997530000|2024-10-15 13:05:30|175994.2|175904.2|175959.6|175869.6|175994.2|175904.2|175952.5|175862.5|11
1728997540000|2024-10-15 13:05:40|175963.5|175873.5|175996.9|175906.9|176001.1|175911.1|175963.5|175873.5|10
1728997550000|2024-10-15 13:05:50|175997.1|175907.1|176001.7|175911.7|176001.7|175911.7|175996.3|175906.3|6
1728997560000|2024-10-15 13:06:00|176001.1|175911.1|175997.1|175907.1|176001.6|175911.6|175997.1|175907.1|5
1728997570000|2024-10-15 13:06:10|175997|175907|175996.9|175906.9|175997.2|175907.2|175996.9|175906.9|3
1728997580000|2024-10-15 13:06:20|175996.2|175906.2|176002.4|175912.4|176002.4|175912.4|175980.6|175890.6|13
1728997590000|2024-10-15 13:06:30|176001.7|175911.7|176004|175914|176008.9|175918.9|176001.7|175911.7|4
1728997600000|2024-10-15 13:06:40|176004.1|175914.1|176007.8|175917.8|176007.8|175917.8|176004.1|175914.1|5
1728997610000|2024-10-15 13:06:50|176004.5|175914.5|176005.2|175915.2|176005.2|175915.2|176004.5|175914.5|2
1728997620000|2024-10-15 13:07:00|176005|175915|175993.3|175903.3|176005|175915|175993.3|175903.3|5
1728997630000|2024-10-15 13:07:10|175993.1|175903.1|175976.6|175886.6|175993.1|175903.1|175968.4|175878.4|8
1728997640000|2024-10-15 13:07:20|175972.1|175882.1|175959.9|175869.9|175974.4|175884.4|175953.2|175863.2|8
1728997650000|2024-10-15 13:07:30|175949.5|175859.5|175926.1|175836.1|175949.5|175859.5|175922.1|175832.1|8
1728997660000|2024-10-15 13:07:40|175922.7|175832.7|175934.6|175844.6|175941.5|175851.5|175922.7|175832.7|13
1728997670000|2024-10-15 13:07:50|175937.2|175847.2|175929.2|175839.2|175937.2|175847.2|175929.2|175839.2|3
1728997680000|2024-10-15 13:08:00|175932.9|175842.9|175920.8|175830.8|175943|175853|175920.8|175830.8|6
1728997690000|2024-10-15 13:08:10|175925.1|175835.1|175923.1|175833.1|175925.1|175835.1|175918.1|175828.1|3
1728997700000|2024-10-15 13:08:20|175918.7|175828.7|175929.3|175839.3|175931.9|175841.9|175918.7|175828.7|5
1728997720000|2024-10-15 13:08:40|175933.5|175843.5|175923.7|175833.7|175933.5|175843.5|175919|175829|5
1728997730000|2024-10-15 13:08:50|175923.4|175833.4|175923.6|175833.6|175927.7|175837.7|175923.4|175833.4|3
1728997740000|2024-10-15 13:09:00|175923.9|175833.9|175937.4|175847.4|175937.4|175847.4|175923.6|175833.6|4
1728997750000|2024-10-15 13:09:10|175937.7|175847.7|175989.4|175899.4|175992.6|175902.6|175937.7|175847.7|13
1728997760000|2024-10-15 13:09:20|175986.8|175896.8|175975.6|175885.6|175987.1|175897.1|175972.6|175882.6|16
1728997770000|2024-10-15 13:09:30|175972.9|175882.9|175955.7|175865.7|175975.8|175885.8|175953.9|175863.9|12
1728997780000|2024-10-15 13:09:40|175955.8|175865.8|175955.7|175865.7|175955.8|175865.8|175955.5|175865.5|3
1728997790000|2024-10-15 13:09:50|175955.9|175865.9|175959.4|175869.4|175959.4|175869.4|175955.9|175865.9|5
1728997800000|2024-10-15 13:10:00|175959.5|175869.5|175988.1|175898.1|175992.5|175902.5|175959.5|175869.5|10
1728997810000|2024-10-15 13:10:10|175987.7|175897.7|175961.6|175871.6|175987.7|175897.7|175961.6|175871.6|8
1728997820000|2024-10-15 13:10:20|175961.2|175871.2|175958.9|175868.9|175964.2|175874.2|175958.9|175868.9|5
1728997830000|2024-10-15 13:10:30|175959.9|175869.9|175954.1|175864.1|175959.9|175869.9|175951.5|175861.5|9
1728997840000|2024-10-15 13:10:40|175953.3|175863.3|175952.2|175862.2|175955.8|175865.8|175952.1|175862.1|7
1728997850000|2024-10-15 13:10:50|175945.2|175855.2|175964.1|175874.1|175971.6|175881.6|175942.6|175852.6|17
1728997860000|2024-10-15 13:11:00|175961.9|175871.9|175949.3|175859.3|175961.9|175871.9|175949.3|175859.3|8
1728997870000|2024-10-15 13:11:10|175950.8|175860.8|175942.6|175852.6|175951.6|175861.6|175942.6|175852.6|8
1728997880000|2024-10-15 13:11:20|175941.9|175851.9|175974.1|175884.1|175980.1|175890.1|175940.4|175850.4|11
1728997890000|2024-10-15 13:11:30|175974|175884|175980.3|175890.3|175980.3|175890.3|175974|175884|5
1728997900000|2024-10-15 13:11:40|175981.7|175891.7|175992.1|175902.1|175992.1|175902.1|175981.7|175891.7|7
1728997910000|2024-10-15 13:11:50|175990|175900|175997.1|175907.1|176000.3|175910.3|175990|175900|11
1728997920000|2024-10-15 13:12:00|175999.5|175909.5|175993|175903|176000.3|175910.3|175993|175903|9
1728997930000|2024-10-15 13:12:10|175993.3|175903.3|175997|175907|176000.5|175910.5|175992.9|175902.9|11
1728997940000|2024-10-15 13:12:20|175994.2|175904.2|175993.2|175903.2|175994.7|175904.7|175993.2|175903.2|6
1728997950000|2024-10-15 13:12:30|175995.9|175905.9|175985|175895|175995.9|175905.9|175984.8|175894.8|9
1728997960000|2024-10-15 13:12:40|175984.2|175894.2|175981|175891|175984.2|175894.2|175974|175884|9
1728997970000|2024-10-15 13:12:50|175982.1|175892.1|175984.4|175894.4|175987.4|175897.4|175982.1|175892.1|5
1728997980000|2024-10-15 13:13:00|175984.5|175894.5|176027.3|175937.3|176033.3|175943.3|175984.5|175894.5|16
1728997990000|2024-10-15 13:13:10|176010.5|175920.5|176004.7|175914.7|176010.5|175920.5|176003.9|175913.9|3
1728998000000|2024-10-15 13:13:20|176005.8|175915.8|176028.6|175938.6|176034.6|175944.6|176005.8|175915.8|14
1728998010000|2024-10-15 13:13:30|176023.4|175933.4|176013.8|175923.8|176035.3|175945.3|176013.8|175923.8|11
1728998020000|2024-10-15 13:13:40|176010.4|175920.4|176007.4|175917.4|176030.2|175940.2|176007.1|175917.1|14
1728998030000|2024-10-15 13:13:50|176007.2|175917.2|176004.7|175914.7|176008.1|175918.1|176003.5|175913.5|5
1728998040000|2024-10-15 13:14:00|176020.9|175930.9|176027.1|175937.1|176033.2|175943.2|176020.9|175930.9|5
1728998050000|2024-10-15 13:14:10|176026.2|175936.2|176026.2|175936.2|176026.2|175936.2|176026.2|175936.2|1
1728998060000|2024-10-15 13:14:20|176029.8|175939.8|176038.3|175948.3|176048.3|175958.3|176025.6|175935.6|8
1728998070000|2024-10-15 13:14:30|176053.3|175963.3|176050|175960|176053.3|175963.3|176041.4|175951.4|11
1728998080000|2024-10-15 13:14:40|176052.5|175962.5|176024.6|175934.6|176052.5|175962.5|176024.6|175934.6|5
1728998090000|2024-10-15 13:14:50|176018.1|175928.1|176015.2|175925.2|176022.9|175932.9|176015.2|175925.2|9
1728998100000|2024-10-15 13:15:00|176008.1|175918.1|176008.1|175918.1|176008.1|175918.1|176008.1|175918.1|1
1728998110000|2024-10-15 13:15:10|176009.8|175919.8|176012.2|175922.2|176013.5|175923.5|176009.8|175919.8|3
1728998120000|2024-10-15 13:15:20|176018.6|175928.6|176010.3|175920.3|176018.6|175928.6|176008.6|175918.6|8
1728998130000|2024-10-15 13:15:30|176008.6|175918.6|175962.4|175872.4|176012.6|175922.6|175959.8|175869.8|10
1728998140000|2024-10-15 13:15:40|175966.6|175876.6|176000.5|175910.5|176000.5|175910.5|175966.6|175876.6|4
1728998150000|2024-10-15 13:15:50|176001.6|175911.6|176001.9|175911.9|176001.9|175911.9|176001.6|175911.6|3
1728998160000|2024-10-15 13:16:00|176001.3|175911.3|175999.8|175909.8|176005|175915|175999.8|175909.8|8
1728998170000|2024-10-15 13:16:10|176000.5|175910.5|176001.2|175911.2|176001.2|175911.2|175993.8|175903.8|5
1728998180000|2024-10-15 13:16:20|176001.3|175911.3|176001.5|175911.5|176001.5|175911.5|176001.3|175911.3|2
1728998190000|2024-10-15 13:16:30|176002.1|175912.1|176000.3|175910.3|176002.1|175912.1|175996.9|175906.9|5
1728998200000|2024-10-15 13:16:40|176003.8|175913.8|176000.3|175910.3|176003.8|175913.8|176000.1|175910.1|5
1728998210000|2024-10-15 13:16:50|176003.8|175913.8|176002.9|175912.9|176004.1|175914.1|176000.5|175910.5|7
1728998220000|2024-10-15 13:17:00|176007.7|175917.7|176028.4|175938.4|176028.4|175938.4|176007.7|175917.7|5
1728998230000|2024-10-15 13:17:10|176027.3|175937.3|176024.7|175934.7|176031.8|175941.8|176020.6|175930.6|7
1728998240000|2024-10-15 13:17:20|176029.3|175939.3|176034.2|175944.2|176034.2|175944.2|176029.3|175939.3|2
1728998250000|2024-10-15 13:17:30|176029.9|175939.9|176029.1|175939.1|176034.6|175944.6|176029.1|175939.1|5
1728998270000|2024-10-15 13:17:50|176025.1|175935.1|176023.8|175933.8|176025.1|175935.1|176019|175929|3
1728998280000|2024-10-15 13:18:00|176018.6|175928.6|176024.1|175934.1|176024.1|175934.1|176018.6|175928.6|2
1728998290000|2024-10-15 13:18:10|176020|175930|176023.9|175933.9|176023.9|175933.9|176020|175930|2
1728998300000|2024-10-15 13:18:20|176019.8|175929.8|176013.5|175923.5|176023.6|175933.6|176013.5|175923.5|6
1728998310000|2024-10-15 13:18:30|176018.4|175928.4|176022.9|175932.9|176022.9|175932.9|176018.4|175928.4|2
1728998320000|2024-10-15 13:18:40|176018|175928|176016.8|175926.8|176021.9|175931.9|176016.8|175926.8|3
1728998330000|2024-10-15 13:18:50|176012.8|175922.8|176012.8|175922.8|176012.8|175922.8|176012.8|175922.8|1
1728998360000|2024-10-15 13:19:20|176018.1|175928.1|176018.1|175928.1|176018.1|175928.1|176018.1|175928.1|1
1728998370000|2024-10-15 13:19:30|176018.8|175928.8|176011.1|175921.1|176018.8|175928.8|176011.1|175921.1|2
1728998380000|2024-10-15 13:19:40|175981.7|175891.7|175987.4|175897.4|175987.6|175897.6|175980.8|175890.8|6
1728998390000|2024-10-15 13:19:50|175978.2|175888.2|175983.3|175893.3|175985.7|175895.7|175978|175888|10
1728998400000|2024-10-15 13:20:00|175983.4|175893.4|175961|175871|175986.8|175896.8|175955.2|175865.2|11
1728998410000|2024-10-15 13:20:10|175960.4|175870.4|175973.2|175883.2|175976.8|175886.8|175960.4|175870.4|8
1728998420000|2024-10-15 13:20:20|175971.2|175881.2|175973.2|175883.2|175973.2|175883.2|175971.2|175881.2|6
1728998430000|2024-10-15 13:20:30|175968.5|175878.5|175925.7|175835.7|175977.7|175887.7|175925.7|175835.7|7
1728998440000|2024-10-15 13:20:40|175927.3|175837.3|175926.9|175836.9|175927.3|175837.3|175926.9|175836.9|2
1728998460000|2024-10-15 13:21:00|175930.7|175840.7|175908.6|175818.6|175930.7|175840.7|175903.9|175813.9|6
1728998470000|2024-10-15 13:21:10|175908.7|175818.7|175890.8|175800.8|175908.7|175818.7|175885.2|175795.2|5
1728998480000|2024-10-15 13:21:20|175895.5|175805.5|175883.6|175793.6|175895.5|175805.5|175883.5|175793.5|8
1728998490000|2024-10-15 13:21:30|175886.9|175796.9|175886.9|175796.9|175890.3|175800.3|175883.6|175793.6|4
1728998500000|2024-10-15 13:21:40|175888.9|175798.9|175881.9|175791.9|175890.3|175800.3|175878.5|175788.5|9
1728998510000|2024-10-15 13:21:50|175878.7|175788.7|175883.7|175793.7|175884.6|175794.6|175878.1|175788.1|6
1728998520000|2024-10-15 13:22:00|175891.4|175801.4|175893.2|175803.2|175897.8|175807.8|175890.8|175800.8|5
1728998530000|2024-10-15 13:22:10|175892.8|175802.8|175909.6|175819.6|175909.6|175819.6|175892.8|175802.8|5
1728998540000|2024-10-15 13:22:20|175910.7|175820.7|175912.4|175822.4|175912.4|175822.4|175910.7|175820.7|2
1728998550000|2024-10-15 13:22:30|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|175912.5|175822.5|1
1728998560000|2024-10-15 13:22:40|175915.8|175825.8|175915.9|175825.9|175915.9|175825.9|175915.8|175825.8|2
1728998570000|2024-10-15 13:22:50|175916|175826|175916.2|175826.2|175916.2|175826.2|175916|175826|2
1728998580000|2024-10-15 13:23:00|175916.3|175826.3|175908.5|175818.5|175916.3|175826.3|175908.5|175818.5|4
1728998590000|2024-10-15 13:23:10|175910.5|175820.5|175907.9|175817.9|175910.5|175820.5|175899.1|175809.1|6
1728998600000|2024-10-15 13:23:20|175883.5|175793.5|175882.3|175792.3|175887.5|175797.5|175882.3|175792.3|8
1728998610000|2024-10-15 13:23:30|175881.4|175791.4|175879.3|175789.3|175881.4|175791.4|175878.3|175788.3|6
1728998620000|2024-10-15 13:23:40|175885.6|175795.6|175886.1|175796.1|175886.1|175796.1|175885.6|175795.6|3
1728998630000|2024-10-15 13:23:50|175886|175796|175888.5|175798.5|175892.6|175802.6|175886|175796|6
1728998640000|2024-10-15 13:24:00|175888.6|175798.6|175884.8|175794.8|175889.4|175799.4|175882.6|175792.6|6
1728998650000|2024-10-15 13:24:10|175882.6|175792.6|175883.8|175793.8|175884.8|175794.8|175882.6|175792.6|6
1728998660000|2024-10-15 13:24:20|175882.6|175792.6|175883.9|175793.9|175890.2|175800.2|175882.6|175792.6|7
1728998670000|2024-10-15 13:24:30|175890.8|175800.8|175884.2|175794.2|175890.8|175800.8|175884.2|175794.2|2
1728998680000|2024-10-15 13:24:40|175886.3|175796.3|175897.6|175807.6|175897.6|175807.6|175886.3|175796.3|4
1728998690000|2024-10-15 13:24:50|175903.5|175813.5|175896.2|175806.2|175908.6|175818.6|175896.2|175806.2|4
1728998700000|2024-10-15 13:25:00|175883.8|175793.8|175883.7|175793.7|175887|175797|175883.7|175793.7|4
1728998710000|2024-10-15 13:25:10|175884.8|175794.8|175884.7|175794.7|175884.8|175794.8|175884.7|175794.7|2
1728998720000|2024-10-15 13:25:20|175879.1|175789.1|175881.3|175791.3|175881.3|175791.3|175878.2|175788.2|7
1728998730000|2024-10-15 13:25:30|175879|175789|175886.4|175796.4|175889.1|175799.1|175875.9|175785.9|8
1728998740000|2024-10-15 13:25:40|175886.1|175796.1|175885.6|175795.6|175886.1|175796.1|175885.6|175795.6|2
1728998750000|2024-10-15 13:25:50|175900|175810|175900|175810|175900|175810|175900|175810|1
1728998760000|2024-10-15 13:26:00|175899.4|175809.4|175905.3|175815.3|175905.3|175815.3|175899.4|175809.4|4
1728998770000|2024-10-15 13:26:10|175903.9|175813.9|175903.9|175813.9|175903.9|175813.9|175903.9|175813.9|1
1728998790000|2024-10-15 13:26:30|175898|175808|175891.6|175801.6|175899.8|175809.8|175891.6|175801.6|4
1728998800000|2024-10-15 13:26:40|175888|175798|175904.5|175814.5|175904.5|175814.5|175887.2|175797.2|5
1728998810000|2024-10-15 13:26:50|175904.9|175814.9|175904.4|175814.4|175904.9|175814.9|175904.4|175814.4|3
1728998820000|2024-10-15 13:27:00|175904.5|175814.5|175904.4|175814.4|175904.5|175814.5|175904.4|175814.4|2
1728998830000|2024-10-15 13:27:10|175904.3|175814.3|175903.3|175813.3|175904.3|175814.3|175903.3|175813.3|2
1728998840000|2024-10-15 13:27:20|175903.4|175813.4|175912.4|175822.4|175912.4|175822.4|175903.3|175813.3|6
1728998850000|2024-10-15 13:27:30|175915.8|175825.8|175912.2|175822.2|175915.8|175825.8|175912.2|175822.2|2
1728998860000|2024-10-15 13:27:40|175910.9|175820.9|175908.3|175818.3|175910.9|175820.9|175908.2|175818.2|3
1728998870000|2024-10-15 13:27:50|175907.9|175817.9|175969.6|175879.6|175981.2|175891.2|175907.9|175817.9|7
1728998880000|2024-10-15 13:28:00|175965.1|175875.1|175918|175828|175965.1|175875.1|175918|175828|11
1728998890000|2024-10-15 13:28:10|175917.6|175827.6|175918|175828|175918|175828|175917.6|175827.6|3
1728998900000|2024-10-15 13:28:20|175917.8|175827.8|175922.4|175832.4|175922.4|175832.4|175910.8|175820.8|6
1728998910000|2024-10-15 13:28:30|175923.1|175833.1|175930.6|175840.6|175930.6|175840.6|175923.1|175833.1|2
1728998920000|2024-10-15 13:28:40|175930.3|175840.3|175933.7|175843.7|175933.7|175843.7|175930.3|175840.3|4
1728998930000|2024-10-15 13:28:50|175930.7|175840.7|175927.2|175837.2|175931.3|175841.3|175927.2|175837.2|5
1728998940000|2024-10-15 13:29:00|175927.6|175837.6|175920.8|175830.8|175927.6|175837.6|175911.4|175821.4|9
1728998950000|2024-10-15 13:29:10|175923.6|175833.6|175925|175835|175925.4|175835.4|175923.6|175833.6|5
1728998960000|2024-10-15 13:29:20|175925.4|175835.4|175922.4|175832.4|175925.4|175835.4|175922.4|175832.4|2
1728998970000|2024-10-15 13:29:30|175922|175832|175922.4|175832.4|175922.4|175832.4|175921.7|175831.7|4
1728998980000|2024-10-15 13:29:40|175922.3|175832.3|175922.2|175832.2|175922.3|175832.3|175922.2|175832.2|2
1728998990000|2024-10-15 13:29:50|175920.2|175830.2|175917.1|175827.1|175921.7|175831.7|175914.1|175824.1|6
1728999000000|2024-10-15 13:30:00|175919.7|175829.7|175932.6|175842.6|175932.6|175842.6|175919.7|175829.7|6
1728999010000|2024-10-15 13:30:10|175932.5|175842.5|175930.9|175840.9|175932.5|175842.5|175930.9|175840.9|3
1728999020000|2024-10-15 13:30:20|175933.7|175843.7|175973.1|175883.1|175973.1|175883.1|175933.7|175843.7|8
1728999030000|2024-10-15 13:30:30|175968.7|175878.7|175961.1|175871.1|175970.1|175880.1|175961.1|175871.1|7
1728999040000|2024-10-15 13:30:40|175956.8|175866.8|176029.5|175939.5|176032.2|175942.2|175956.8|175866.8|12
1728999050000|2024-10-15 13:30:50|176029.6|175939.6|176005.3|175915.3|176029.6|175939.6|176005.3|175915.3|6
1728999060000|2024-10-15 13:31:00|176009.7|175919.7|176024.9|175934.9|176029.3|175939.3|176009.7|175919.7|9
1728999070000|2024-10-15 13:31:10|176030.7|175940.7|176067.2|175977.2|176069.8|175979.8|176027.7|175937.7|15
1728999080000|2024-10-15 13:31:20|176062.5|175972.5|176029|175939|176062.5|175972.5|176028.4|175938.4|9
1728999090000|2024-10-15 13:31:30|176029.3|175939.3|175999.4|175909.4|176029.3|175939.3|175995.4|175905.4|9
1728999100000|2024-10-15 13:31:40|175996|175906|175992.5|175902.5|175996|175906|175991.7|175901.7|4
1728999110000|2024-10-15 13:31:50|175995|175905|175984.5|175894.5|175995|175905|175977.3|175887.3|12
1728999120000|2024-10-15 13:32:00|175986.7|175896.7|176013.2|175923.2|176016.2|175926.2|175986.7|175896.7|12
1728999130000|2024-10-15 13:32:10|176016.3|175926.3|176011.4|175921.4|176030|175940|176011.4|175921.4|10
1728999140000|2024-10-15 13:32:20|176010.3|175920.3|175990.9|175900.9|176014.1|175924.1|175990.9|175900.9|9
1728999150000|2024-10-15 13:32:30|175995.3|175905.3|175991|175901|176011.4|175921.4|175990.5|175900.5|13
1728999160000|2024-10-15 13:32:40|175997.2|175907.2|176069.1|175979.1|176072|175982|175997.2|175907.2|13
1728999170000|2024-10-15 13:32:50|176067.3|175977.3|175992.5|175902.5|176068|175978|175992.5|175902.5|8
1728999180000|2024-10-15 13:33:00|175995|175905|176012.3|175922.3|176012.3|175922.3|175995|175905|6
1728999190000|2024-10-15 13:33:10|176009.3|175919.3|176031.9|175941.9|176031.9|175941.9|176004.8|175914.8|7
1728999200000|2024-10-15 13:33:20|176034.9|175944.9|176031.4|175941.4|176034.9|175944.9|176029.8|175939.8|6
1728999210000|2024-10-15 13:33:30|176036.4|175946.4|176055.2|175965.2|176060.4|175970.4|176036.4|175946.4|14
1728999220000|2024-10-15 13:33:40|176057.9|175967.9|176033.1|175943.1|176057.9|175967.9|176032|175942|8
1728999230000|2024-10-15 13:33:50|176042.3|175952.3|176029.5|175939.5|176042.3|175952.3|176029.5|175939.5|7
1728999240000|2024-10-15 13:34:00|176030.5|175940.5|176030.1|175940.1|176030.5|175940.5|176030.1|175940.1|2
1728999250000|2024-10-15 13:34:10|176048.5|175958.5|176057.8|175967.8|176057.8|175967.8|176040.6|175950.6|9
1728999260000|2024-10-15 13:34:20|176057.4|175967.4|176038.1|175948.1|176057.4|175967.4|176035.6|175945.6|7
1728999270000|2024-10-15 13:34:30|176038|175948|176028|175938|176038|175948|176026.1|175936.1|6
1728999280000|2024-10-15 13:34:40|176027.7|175937.7|176037.8|175947.8|176037.8|175947.8|176023.7|175933.7|10
1728999290000|2024-10-15 13:34:50|176036.6|175946.6|176033.2|175943.2|176045.5|175955.5|176033.2|175943.2|7
1728999300000|2024-10-15 13:35:00|176031.8|175941.8|176036.5|175946.5|176036.5|175946.5|176031.8|175941.8|3
1728999310000|2024-10-15 13:35:10|176037.1|175947.1|176069|175979|176069.7|175979.7|176037.1|175947.1|11
1728999320000|2024-10-15 13:35:20|176062.4|175972.4|176051.6|175961.6|176062.4|175972.4|176049.8|175959.8|6
1728999330000|2024-10-15 13:35:30|176056.8|175966.8|176070.9|175980.9|176075.1|175985.1|176056.8|175966.8|7
1728999340000|2024-10-15 13:35:40|176069.6|175979.6|176138.9|176048.9|176138.9|176048.9|176069.6|175979.6|11
1728999350000|2024-10-15 13:35:50|176137.9|176047.9|176137|176047|176142.7|176052.7|176137|176047|6
1728999360000|2024-10-15 13:36:00|176135.5|176045.5|176129.7|176039.7|176135.5|176045.5|176119.8|176029.8|8
1728999370000|2024-10-15 13:36:10|176134.9|176044.9|176129|176039|176137.2|176047.2|176124.7|176034.7|9
1728999380000|2024-10-15 13:36:20|176128.4|176038.4|176125.2|176035.2|176131.6|176041.6|176117.5|176027.5|12
1728999390000|2024-10-15 13:36:30|176131|176041|176080.3|175990.3|176131.4|176041.4|176080.3|175990.3|17
1728999400000|2024-10-15 13:36:40|176078|175988|176080.4|175990.4|176090.2|176000.2|176076.4|175986.4|11
1728999410000|2024-10-15 13:36:50|176085.3|175995.3|176089.2|175999.2|176092.6|176002.6|176080.7|175990.7|15
1728999420000|2024-10-15 13:37:00|176087.5|175997.5|176089.7|175999.7|176101.8|176011.8|176086.9|175996.9|14
1728999430000|2024-10-15 13:37:10|176093.3|176003.3|176087.4|175997.4|176093.3|176003.3|176087.3|175997.3|7
1728999440000|2024-10-15 13:37:20|176098.8|176008.8|176108.6|176018.6|176115.5|176025.5|176091|176001|19
1728999450000|2024-10-15 13:37:30|176110|176020|176110.3|176020.3|176125.7|176035.7|176110|176020|8
1728999460000|2024-10-15 13:37:40|176109|176019|176089.9|175999.9|176109|176019|176089.9|175999.9|5
1728999470000|2024-10-15 13:37:50|176093.7|176003.7|176092.8|176002.8|176103.1|176013.1|176085.6|175995.6|13
1728999480000|2024-10-15 13:38:00|176093.9|176003.9|176108.5|176018.5|176113.1|176023.1|176093.9|176003.9|9
1728999490000|2024-10-15 13:38:10|176114.5|176024.5|176133.3|176043.3|176134.9|176044.9|176109.2|176019.2|10
1728999500000|2024-10-15 13:38:20|176128|176038|176126.9|176036.9|176135.9|176045.9|176126.7|176036.7|12
1728999510000|2024-10-15 13:38:30|176127.4|176037.4|176129.1|176039.1|176130.9|176040.9|176126.1|176036.1|10
1728999520000|2024-10-15 13:38:40|176135.1|176045.1|176119.9|176029.9|176139.8|176049.8|176118.8|176028.8|12
1728999530000|2024-10-15 13:38:50|176121.1|176031.1|176116.1|176026.1|176128.2|176038.2|176116.1|176026.1|6
1728999540000|2024-10-15 13:39:00|176115.2|176025.2|176117.6|176027.6|176121.6|176031.6|176115.2|176025.2|10
1728999550000|2024-10-15 13:39:10|176119.7|176029.7|176123.3|176033.3|176127.3|176037.3|176118.5|176028.5|9
1728999560000|2024-10-15 13:39:20|176123.2|176033.2|176122.4|176032.4|176123.3|176033.3|176119.5|176029.5|5
1728999570000|2024-10-15 13:39:30|176122.3|176032.3|176107.2|176017.2|176122.3|176032.3|176096.5|176006.5|12
1728999580000|2024-10-15 13:39:40|176113|176023|176109.6|176019.6|176113|176023|176106.3|176016.3|7
1728999590000|2024-10-15 13:39:50|176110.1|176020.1|176122.5|176032.5|176127.4|176037.4|176110.1|176020.1|6
1728999600000|2024-10-15 13:40:00|176122.6|176032.6|176099.7|176009.7|176122.6|176032.6|176099.7|176009.7|4
1728999610000|2024-10-15 13:40:10|176094.5|176004.5|176103.5|176013.5|176105|176015|176091.3|176001.3|12
1728999620000|2024-10-15 13:40:20|176097.7|176007.7|176099.7|176009.7|176107.1|176017.1|176097.7|176007.7|8
1728999630000|2024-10-15 13:40:30|176100.8|176010.8|176118.8|176028.8|176126.8|176036.8|176100.8|176010.8|11
1728999640000|2024-10-15 13:40:40|176122.4|176032.4|176124.3|176034.3|176124.4|176034.4|176118.1|176028.1|7
1728999650000|2024-10-15 13:40:50|176119.7|176029.7|176121.7|176031.7|176121.7|176031.7|176116.5|176026.5|6
1728999660000|2024-10-15 13:41:00|176122.5|176032.5|176133.5|176043.5|176135.7|176045.7|176122.5|176032.5|13
1728999670000|2024-10-15 13:41:10|176129.9|176039.9|176124.1|176034.1|176129.9|176039.9|176119.4|176029.4|12
1728999680000|2024-10-15 13:41:20|176122.7|176032.7|176142.1|176052.1|176142.5|176052.5|176122.7|176032.7|12
1728999690000|2024-10-15 13:41:30|176138.9|176048.9|176140.1|176050.1|176143.7|176053.7|176138.9|176048.9|6
1728999700000|2024-10-15 13:41:40|176142|176052|176141.7|176051.7|176142.1|176052.1|176141.7|176051.7|3
1728999710000|2024-10-15 13:41:50|176144.5|176054.5|176139.3|176049.3|176144.5|176054.5|176134.9|176044.9|6
1728999720000|2024-10-15 13:42:00|176144.9|176054.9|176139.3|176049.3|176146|176056|176138.6|176048.6|8
1728999730000|2024-10-15 13:42:10|176138.1|176048.1|176138.3|176048.3|176138.3|176048.3|176138|176048|4
1728999740000|2024-10-15 13:42:20|176138.9|176048.9|176139.1|176049.1|176139.1|176049.1|176137|176047|4
1728999750000|2024-10-15 13:42:30|176139.4|176049.4|176118.8|176028.8|176139.4|176049.4|176118.8|176028.8|11
1728999760000|2024-10-15 13:42:40|176119|176029|176132.5|176042.5|176132.5|176042.5|176113.7|176023.7|12
1728999770000|2024-10-15 13:42:50|176128.3|176038.3|176133.7|176043.7|176133.7|176043.7|176123.5|176033.5|4
1728999780000|2024-10-15 13:43:00|176134.1|176044.1|176121|176031|176134.3|176044.3|176121|176031|6
1728999790000|2024-10-15 13:43:10|176120.7|176030.7|176137|176047|176137|176047|176119.5|176029.5|7
1728999800000|2024-10-15 13:43:20|176138.1|176048.1|176137.4|176047.4|176138.1|176048.1|176134.6|176044.6|6
1728999810000|2024-10-15 13:43:30|176137.8|176047.8|176137.5|176047.5|176137.9|176047.9|176137.5|176047.5|3
1728999820000|2024-10-15 13:43:40|176137.3|176047.3|176136|176046|176137.3|176047.3|176134.1|176044.1|12
1728999830000|2024-10-15 13:43:50|176134.6|176044.6|176132.6|176042.6|176134.6|176044.6|176132.6|176042.6|3
1728999840000|2024-10-15 13:44:00|176132.1|176042.1|176131.9|176041.9|176133.8|176043.8|176129.5|176039.5|9
1728999850000|2024-10-15 13:44:10|176128.6|176038.6|176112.6|176022.6|176128.6|176038.6|176111.8|176021.8|10
1728999860000|2024-10-15 13:44:20|176109|176019|176095.9|176005.9|176109|176019|176095.9|176005.9|5
1728999870000|2024-10-15 13:44:30|176094.9|176004.9|176102.2|176012.2|176102.2|176012.2|176093.1|176003.1|8
1728999880000|2024-10-15 13:44:40|176098.8|176008.8|176101|176011|176110.2|176020.2|176095.7|176005.7|12
1728999890000|2024-10-15 13:44:50|176100.7|176010.7|176099.2|176009.2|176103.2|176013.2|176094.6|176004.6|10
1728999900000|2024-10-15 13:45:00|176103.3|176013.3|176104.9|176014.9|176107.4|176017.4|176103.3|176013.3|7
1728999910000|2024-10-15 13:45:10|176105|176015|176120.1|176030.1|176124.5|176034.5|176105|176015|4
1728999920000|2024-10-15 13:45:20|176116.4|176026.4|176137.1|176047.1|176144.3|176054.3|176116.4|176026.4|12
1728999930000|2024-10-15 13:45:30|176136.1|176046.1|176135.1|176045.1|176136.1|176046.1|176135.1|176045.1|3
1728999940000|2024-10-15 13:45:40|176134.8|176044.8|176135.4|176045.4|176135.4|176045.4|176133.3|176043.3|6
1728999950000|2024-10-15 13:45:50|176140.7|176050.7|176134.1|176044.1|176140.7|176050.7|176134.1|176044.1|6
1728999960000|2024-10-15 13:46:00|176133.5|176043.5|176131.9|176041.9|176133.5|176043.5|176127|176037|7
1728999970000|2024-10-15 13:46:10|176127.4|176037.4|176127.2|176037.2|176127.4|176037.4|176127.2|176037.2|2
1728999980000|2024-10-15 13:46:20|176105.8|176015.8|176135.6|176045.6|176135.7|176045.7|176105.3|176015.3|9
1728999990000|2024-10-15 13:46:30|176135.4|176045.4|176136.2|176046.2|176137|176047|176135.2|176045.2|6
1729000000000|2024-10-15 13:46:40|176136.3|176046.3|176136.3|176046.3|176136.3|176046.3|176136.3|176046.3|1
1729000010000|2024-10-15 13:46:50|176136.4|176046.4|176142.4|176052.4|176142.4|176052.4|176136.4|176046.4|5
1729000020000|2024-10-15 13:47:00|176142.7|176052.7|176141.9|176051.9|176148.2|176058.2|176138.4|176048.4|10
1729000030000|2024-10-15 13:47:10|176141|176051|176140.4|176050.4|176141|176051|176140.4|176050.4|3
1729000040000|2024-10-15 13:47:20|176136.3|176046.3|176109.5|176019.5|176139.3|176049.3|176108.2|176018.2|8
1729000050000|2024-10-15 13:47:30|176103.8|176013.8|176099.3|176009.3|176103.8|176013.8|176095.4|176005.4|7
1729000060000|2024-10-15 13:47:40|176098.6|176008.6|176121.7|176031.7|176125.3|176035.3|176098.6|176008.6|7
1729000070000|2024-10-15 13:47:50|176129.6|176039.6|176135.2|176045.2|176135.2|176045.2|176129.6|176039.6|5
1729000080000|2024-10-15 13:48:00|176135.6|176045.6|176135.9|176045.9|176135.9|176045.9|176118.6|176028.6|12
1729000090000|2024-10-15 13:48:10|176133|176043|176134.1|176044.1|176134.4|176044.4|176133|176043|5
1729000100000|2024-10-15 13:48:20|176137.3|176047.3|176139.8|176049.8|176145.2|176055.2|176133.8|176043.8|10
1729000110000|2024-10-15 13:48:30|176139.1|176049.1|176139|176049|176144|176054|176138.1|176048.1|7
1729000120000|2024-10-15 13:48:40|176138.1|176048.1|176136.6|176046.6|176143.6|176053.6|176136.6|176046.6|5
1729000130000|2024-10-15 13:48:50|176142.1|176052.1|176128.5|176038.5|176142.1|176052.1|176128.5|176038.5|4
1729000140000|2024-10-15 13:49:00|176116.6|176026.6|176124.3|176034.3|176128|176038|176116|176026|19
1729000150000|2024-10-15 13:49:10|176124.5|176034.5|176128.8|176038.8|176128.8|176038.8|176123.5|176033.5|8
1729000160000|2024-10-15 13:49:20|176123.5|176033.5|176127.9|176037.9|176128.8|176038.8|176123|176033|9
1729000170000|2024-10-15 13:49:30|176127.8|176037.8|176105.4|176015.4|176127.8|176037.8|176102.2|176012.2|7
1729000180000|2024-10-15 13:49:40|176106.1|176016.1|176106.5|176016.5|176106.5|176016.5|176106.1|176016.1|3
1729000190000|2024-10-15 13:49:50|176111.4|176021.4|176103.9|176013.9|176111.4|176021.4|176103.9|176013.9|5
1729000200000|2024-10-15 13:50:00|176108.4|176018.4|176108.3|176018.3|176115.9|176025.9|176108.3|176018.3|8
1729000210000|2024-10-15 13:50:10|176108|176018|176108.1|176018.1|176111.1|176021.1|176108|176018|4
1729000220000|2024-10-15 13:50:20|176107.7|176017.7|176090.9|176000.9|176110.5|176020.5|176083.9|175993.9|11
1729000230000|2024-10-15 13:50:30|176091.8|176001.8|176100|176010|176102.6|176012.6|176091.8|176001.8|10
1729000240000|2024-10-15 13:50:40|176103.1|176013.1|176085.4|175995.4|176111.5|176021.5|176085.4|175995.4|10
1729000250000|2024-10-15 13:50:50|176085.3|175995.3|176090.1|176000.1|176090.1|176000.1|176081.5|175991.5|7
1729000260000|2024-10-15 13:51:00|176092.7|176002.7|176105.9|176015.9|176107.1|176017.1|176080.5|175990.5|10
1729000270000|2024-10-15 13:51:10|176106.1|176016.1|176080.3|175990.3|176106.1|176016.1|176080.3|175990.3|8
1729000280000|2024-10-15 13:51:20|176080.4|175990.4|176090.7|176000.7|176097.8|176007.8|176077.6|175987.6|6
1729000290000|2024-10-15 13:51:30|176092.4|176002.4|176088.8|175998.8|176099.3|176009.3|176088.8|175998.8|7
1729000300000|2024-10-15 13:51:40|176098.7|176008.7|176093.5|176003.5|176098.7|176008.7|176093.5|176003.5|3
1729000310000|2024-10-15 13:51:50|176094.8|176004.8|176071.2|175981.2|176095.5|176005.5|176068.1|175978.1|7
1729000320000|2024-10-15 13:52:00|176072.1|175982.1|176064.3|175974.3|176073.1|175983.1|176064.3|175974.3|7
1729000330000|2024-10-15 13:52:10|176065.3|175975.3|176073.2|175983.2|176073.2|175983.2|176065.3|175975.3|5
1729000340000|2024-10-15 13:52:20|176076.1|175986.1|176075.1|175985.1|176079.3|175989.3|176073|175983|8
1729000350000|2024-10-15 13:52:30|176078.5|175988.5|176092.8|176002.8|176102.6|176012.6|176078.5|175988.5|13
1729000360000|2024-10-15 13:52:40|176098.3|176008.3|176133.5|176043.5|176133.5|176043.5|176098.3|176008.3|12
1729000370000|2024-10-15 13:52:50|176136|176046|176141.3|176051.3|176146.9|176056.9|176136|176046|11
1729000380000|2024-10-15 13:53:00|176138.3|176048.3|176141.3|176051.3|176146.5|176056.5|176137.6|176047.6|10
1729000390000|2024-10-15 13:53:10|176140.8|176050.8|176144.4|176054.4|176150.2|176060.2|176140.8|176050.8|5
1729000400000|2024-10-15 13:53:20|176144.2|176054.2|176186.2|176096.2|176195.6|176105.6|176144.2|176054.2|6
1729000410000|2024-10-15 13:53:30|176183.4|176093.4|176173.9|176083.9|176183.4|176093.4|176162.7|176072.7|12
1729000420000|2024-10-15 13:53:40|176177.8|176087.8|176178|176088|176185.9|176095.9|176173.8|176083.8|11
1729000430000|2024-10-15 13:53:50|176176.2|176086.2|176164.1|176074.1|176179|176089|176164.1|176074.1|8
1729000440000|2024-10-15 13:54:00|176161|176071|176153.5|176063.5|176164|176074|176153.5|176063.5|9
1729000450000|2024-10-15 13:54:10|176153.8|176063.8|176153.8|176063.8|176154.3|176064.3|176153.8|176063.8|3
1729000460000|2024-10-15 13:54:20|176153.6|176063.6|176127.8|176037.8|176153.6|176063.6|176116|176026|15
1729000470000|2024-10-15 13:54:30|176124.7|176034.7|176129.8|176039.8|176129.8|176039.8|176124.7|176034.7|10
1729000480000|2024-10-15 13:54:40|176130.5|176040.5|176153.9|176063.9|176153.9|176063.9|176130.5|176040.5|7
1729000490000|2024-10-15 13:54:50|176152.3|176062.3|176128.9|176038.9|176152.3|176062.3|176128.9|176038.9|9
1729000500000|2024-10-15 13:55:00|176129.4|176039.4|176135.6|176045.6|176136.2|176046.2|176127.8|176037.8|10
1729000510000|2024-10-15 13:55:10|176138.2|176048.2|176142.2|176052.2|176152.9|176062.9|176138.2|176048.2|13
1729000520000|2024-10-15 13:55:20|176145.2|176055.2|176150.4|176060.4|176151.8|176061.8|176139.1|176049.1|11
1729000530000|2024-10-15 13:55:30|176154.6|176064.6|176155.3|176065.3|176155.3|176065.3|176154.6|176064.6|2
1729000540000|2024-10-15 13:55:40|176152.1|176062.1|176153.6|176063.6|176153.6|176063.6|176146.6|176056.6|9
1729000550000|2024-10-15 13:55:50|176152.8|176062.8|176148.6|176058.6|176153.5|176063.5|176144.1|176054.1|9
1729000560000|2024-10-15 13:56:00|176138.6|176048.6|176146|176056|176147|176057|176134.1|176044.1|5
1729000570000|2024-10-15 13:56:10|176147.9|176057.9|176151.7|176061.7|176151.7|176061.7|176147.9|176057.9|4
1729000580000|2024-10-15 13:56:20|176151.8|176061.8|176154.1|176064.1|176154.1|176064.1|176142.7|176052.7|6
1729000590000|2024-10-15 13:56:30|176154.9|176064.9|176154.5|176064.5|176155.4|176065.4|176154.5|176064.5|3
1729000600000|2024-10-15 13:56:40|176159.5|176069.5|176161.2|176071.2|176161.6|176071.6|176159.5|176069.5|5
1729000610000|2024-10-15 13:56:50|176161.1|176071.1|176160.5|176070.5|176161.5|176071.5|176160.5|176070.5|3
1729000620000|2024-10-15 13:57:00|176157.1|176067.1|176123.8|176033.8|176157.1|176067.1|176117.6|176027.6|13
1729000630000|2024-10-15 13:57:10|176112.7|176022.7|176147.8|176057.8|176147.8|176057.8|176112.7|176022.7|10
1729000640000|2024-10-15 13:57:20|176148.2|176058.2|176137.5|176047.5|176149.8|176059.8|176131.8|176041.8|9
1729000650000|2024-10-15 13:57:30|176141.4|176051.4|176095.3|176005.3|176141.7|176051.7|176093.6|176003.6|10
1729000660000|2024-10-15 13:57:40|176095.5|176005.5|176081.1|175991.1|176095.5|176005.5|176081.1|175991.1|8
1729000670000|2024-10-15 13:57:50|176077.6|175987.6|176061.5|175971.5|176078.2|175988.2|176055.4|175965.4|9
1729000680000|2024-10-15 13:58:00|176067.6|175977.6|176079|175989|176079|175989|176067.6|175977.6|12
1729000690000|2024-10-15 13:58:10|176081.8|175991.8|176074.1|175984.1|176088.7|175998.7|176063.4|175973.4|10
1729000700000|2024-10-15 13:58:20|176074|175984|176073.2|175983.2|176076.8|175986.8|176073.2|175983.2|6
1729000710000|2024-10-15 13:58:30|176066.1|175976.1|176063.8|175973.8|176066.2|175976.2|176058.1|175968.1|9
1729000720000|2024-10-15 13:58:40|176064.2|175974.2|176073|175983|176078.2|175988.2|176026.1|175936.1|24
1729000730000|2024-10-15 13:58:50|176075.3|175985.3|176085|175995|176097.2|176007.2|176075.3|175985.3|15
1729000740000|2024-10-15 13:59:00|176095.6|176005.6|176087.3|175997.3|176096.7|176006.7|176086.8|175996.8|12
1729000750000|2024-10-15 13:59:10|176087.4|175997.4|176086|175996|176094.3|176004.3|176069.3|175979.3|11
1729000760000|2024-10-15 13:59:20|176085.9|175995.9|176101|176011|176107.1|176017.1|176085.9|175995.9|8
1729000770000|2024-10-15 13:59:30|176098.4|176008.4|176095.7|176005.7|176099.2|176009.2|176088.3|175998.3|13
1729000780000|2024-10-15 13:59:40|176098.1|176008.1|176084.5|175994.5|176098.1|176008.1|176080.2|175990.2|16
1729000790000|2024-10-15 13:59:50|176087.8|175997.8|176087.9|175997.9|176091.2|176001.2|176084.6|175994.6|11
1729000800000|2024-10-15 14:00:00|176077.4|175987.4|176037|175947|176099.1|176009.1|176026.8|175936.8|19
1729000810000|2024-10-15 14:00:10|176034.2|175944.2|176094.8|176004.8|176094.8|176004.8|176029.6|175939.6|19
1729000820000|2024-10-15 14:00:20|176093.9|176003.9|176164|176074|176164|176074|176093.9|176003.9|18
1729000830000|2024-10-15 14:00:30|176163.5|176073.5|176164.9|176074.9|176164.9|176074.9|176163.1|176073.1|5
1729000840000|2024-10-15 14:00:40|176164.7|176074.7|176151|176061|176167.9|176077.9|176146.4|176056.4|11
1729000850000|2024-10-15 14:00:50|176148.1|176058.1|176119.4|176029.4|176148.3|176058.3|176115.1|176025.1|5
1729000860000|2024-10-15 14:01:00|176112.6|176022.6|176102.2|176012.2|176112.8|176022.8|176092.9|176002.9|10
1729000870000|2024-10-15 14:01:10|176102.7|176012.7|176072.3|175982.3|176102.7|176012.7|176072.3|175982.3|15
1729000880000|2024-10-15 14:01:20|176068.8|175978.8|176101.4|176011.4|176106.3|176016.3|176068.8|175978.8|12
1729000890000|2024-10-15 14:01:30|176088.4|175998.4|176063.9|175973.9|176100.3|176010.3|176063.9|175973.9|16
1729000900000|2024-10-15 14:01:40|176047.8|175957.8|176061.6|175971.6|176074.2|175984.2|176037.5|175947.5|12
1729000910000|2024-10-15 14:01:50|176061.7|175971.7|176047.8|175957.8|176061.7|175971.7|176042.5|175952.5|9
1729000920000|2024-10-15 14:02:00|176040|175950|176039.9|175949.9|176040.1|175950.1|176039.9|175949.9|3
1729000930000|2024-10-15 14:02:10|176038.2|175948.2|176034|175944|176038.2|175948.2|176034|175944|2
1729000940000|2024-10-15 14:02:20|176029.3|175939.3|176093.3|176003.3|176097.7|176007.7|176029.3|175939.3|9
1729000950000|2024-10-15 14:02:30|176095.1|176005.1|176074.9|175984.9|176095.1|176005.1|176045|175955|15
1729000960000|2024-10-15 14:02:40|176074.8|175984.8|176057.1|175967.1|176074.8|175984.8|176057.1|175967.1|9
1729000970000|2024-10-15 14:02:50|176053.1|175963.1|176064.7|175974.7|176064.7|175974.7|176051.6|175961.6|4
1729000980000|2024-10-15 14:03:00|176064.8|175974.8|176087.1|175997.1|176094.4|176004.4|176054|175964|10
1729000990000|2024-10-15 14:03:10|176087.4|175997.4|176092.7|176002.7|176097.1|176007.1|176087.4|175997.4|8
1729001000000|2024-10-15 14:03:20|176099|176009|176099.6|176009.6|176100.1|176010.1|176097.4|176007.4|4
1729001010000|2024-10-15 14:03:30|176100.9|176010.9|176106.8|176016.8|176106.8|176016.8|176096|176006|5
1729001020000|2024-10-15 14:03:40|176107.3|176017.3|176108.3|176018.3|176109.1|176019.1|176107.3|176017.3|3
1729001030000|2024-10-15 14:03:50|176107.7|176017.7|176107.8|176017.8|176107.8|176017.8|176107.7|176017.7|2
1729001040000|2024-10-15 14:04:00|176099.8|176009.8|176106.3|176016.3|176106.3|176016.3|176099.8|176009.8|3
1729001050000|2024-10-15 14:04:10|176113|176023|176099.4|176009.4|176114.3|176024.3|176099.4|176009.4|8
1729001060000|2024-10-15 14:04:20|176100.8|176010.8|176097.4|176007.4|176100.8|176010.8|176096.4|176006.4|5
1729001070000|2024-10-15 14:04:30|176099|176009|176096.8|176006.8|176099|176009|176093.6|176003.6|4
1729001080000|2024-10-15 14:04:40|176098.6|176008.6|176099.2|176009.2|176099.7|176009.7|176097.6|176007.6|7
1729001090000|2024-10-15 14:04:50|176104.4|176014.4|176098.8|176008.8|176104.6|176014.6|176098.8|176008.8|4
1729001100000|2024-10-15 14:05:00|176099.3|176009.3|176110.4|176020.4|176110.4|176020.4|176099.3|176009.3|4
1729001110000|2024-10-15 14:05:10|176109.5|176019.5|176109.5|176019.5|176109.5|176019.5|176109.5|176019.5|1
1729001120000|2024-10-15 14:05:20|176107.9|176017.9|176104.9|176014.9|176107.9|176017.9|176103.7|176013.7|4
1729001130000|2024-10-15 14:05:30|176105|176015|176101.5|176011.5|176105.6|176015.6|176101.5|176011.5|4
1729001140000|2024-10-15 14:05:40|176102.1|176012.1|176083.2|175993.2|176102.1|176012.1|176082.9|175992.9|7
1729001150000|2024-10-15 14:05:50|176077.6|175987.6|176041|175951|176077.6|175987.6|176041|175951|4
1729001160000|2024-10-15 14:06:00|176038.9|175948.9|176038.9|175948.9|176039.7|175949.7|176038.8|175948.8|4
1729001170000|2024-10-15 14:06:10|176038.8|175948.8|176037.7|175947.7|176038.8|175948.8|176037.7|175947.7|4
1729001180000|2024-10-15 14:06:20|176035.4|175945.4|176036.2|175946.2|176036.2|175946.2|176035.4|175945.4|2
1729001190000|2024-10-15 14:06:30|176034.9|175944.9|176036.1|175946.1|176036.1|175946.1|176033.8|175943.8|4
1729001200000|2024-10-15 14:06:40|176037.4|175947.4|176032.7|175942.7|176038|175948|176032.1|175942.1|7
1729001210000|2024-10-15 14:06:50|176035.2|175945.2|176035|175945|176035.3|175945.3|176035|175945|3
1729001220000|2024-10-15 14:07:00|176034.6|175944.6|176034.8|175944.8|176034.8|175944.8|176034.6|175944.6|3
1729001230000|2024-10-15 14:07:10|176034.7|175944.7|176039.5|175949.5|176042.2|175952.2|176034.7|175944.7|7
1729001240000|2024-10-15 14:07:20|176042.6|175952.6|176093|176003|176102.8|176012.8|176042.6|175952.6|13
1729001250000|2024-10-15 14:07:30|176095.9|176005.9|176095|176005|176095.9|176005.9|176093.3|176003.3|5
1729001260000|2024-10-15 14:07:40|176091.8|176001.8|176086.7|175996.7|176093.1|176003.1|176055.5|175965.5|18
1729001270000|2024-10-15 14:07:50|176089.6|175999.6|176089.2|175999.2|176091.9|176001.9|176089.1|175999.1|5
1729001280000|2024-10-15 14:08:00|176088.9|175998.9|176096.3|176006.3|176096.3|176006.3|176088.9|175998.9|5
1729001290000|2024-10-15 14:08:10|176097|176007|176093.6|176003.6|176097|176007|176092.6|176002.6|5
1729001300000|2024-10-15 14:08:20|176092.8|176002.8|176091.8|176001.8|176097.8|176007.8|176091.2|176001.2|9
1729001310000|2024-10-15 14:08:30|176085.2|175995.2|176085.7|175995.7|176088.3|175998.3|176081.1|175991.1|8
1729001320000|2024-10-15 14:08:40|176091.6|176001.6|176094.2|176004.2|176094.7|176004.7|176091.6|176001.6|7
1729001330000|2024-10-15 14:08:50|176095.3|176005.3|176091.6|176001.6|176095.3|176005.3|176091.4|176001.4|6
1729001340000|2024-10-15 14:09:00|176094|176004|176071.7|175981.7|176094|176004|176068.7|175978.7|8
1729001350000|2024-10-15 14:09:10|176068.1|175978.1|176070.7|175980.7|176075.7|175985.7|176068.1|175978.1|9
1729001360000|2024-10-15 14:09:20|176076|175986|176074.4|175984.4|176086|175996|176070|175980|10
1729001370000|2024-10-15 14:09:30|176071.7|175981.7|176043.7|175953.7|176071.7|175981.7|176027.9|175937.9|13
1729001380000|2024-10-15 14:09:40|176030|175940|176027.6|175937.6|176030|175940|176018.1|175928.1|8
1729001390000|2024-10-15 14:09:50|176021.1|175931.1|176023.2|175933.2|176024.7|175934.7|176021.1|175931.1|4
1729001400000|2024-10-15 14:10:00|176023.1|175933.1|176023.1|175933.1|176023.1|175933.1|176023.1|175933.1|1
1729001410000|2024-10-15 14:10:10|176019.5|175929.5|176019|175929|176019.5|175929.5|176018.8|175928.8|4
1729001420000|2024-10-15 14:10:20|176019.2|175929.2|176027.4|175937.4|176027.4|175937.4|176019.2|175929.2|7
1729001430000|2024-10-15 14:10:30|176027.5|175937.5|176025.1|175935.1|176030.5|175940.5|176024.3|175934.3|6
1729001440000|2024-10-15 14:10:40|176024.7|175934.7|176029.9|175939.9|176029.9|175939.9|176024.7|175934.7|2
1729001450000|2024-10-15 14:10:50|176032.1|175942.1|176026.1|175936.1|176032.3|175942.3|176026.1|175936.1|7
1729001460000|2024-10-15 14:11:00|176033.4|175943.4|176027.2|175937.2|176034|175944|176023.7|175933.7|10
1729001470000|2024-10-15 14:11:10|176032.1|175942.1|176036.2|175946.2|176040.8|175950.8|176029.7|175939.7|15
1729001480000|2024-10-15 14:11:20|176040.8|175950.8|176047.6|175957.6|176056.4|175966.4|176035.1|175945.1|12
1729001490000|2024-10-15 14:11:30|176047.3|175957.3|176068|175978|176070.4|175980.4|176047.1|175957.1|9
1729001500000|2024-10-15 14:11:40|176064.7|175974.7|176076|175986|176076.4|175986.4|176044.4|175954.4|17
1729001510000|2024-10-15 14:11:50|176072.6|175982.6|176036.1|175946.1|176072.6|175982.6|176033.1|175943.1|8
1729001520000|2024-10-15 14:12:00|176031.5|175941.5|176033.8|175943.8|176036.8|175946.8|176027.9|175937.9|9
1729001530000|2024-10-15 14:12:10|176030.9|175940.9|176036.5|175946.5|176047.4|175957.4|176030.9|175940.9|10
1729001540000|2024-10-15 14:12:20|176047.7|175957.7|176080.1|175990.1|176083.7|175993.7|176047.7|175957.7|9
1729001550000|2024-10-15 14:12:30|176079.8|175989.8|176079.4|175989.4|176079.8|175989.8|176079.4|175989.4|3
1729001560000|2024-10-15 14:12:40|176080.4|175990.4|176041.6|175951.6|176080.4|175990.4|176035.8|175945.8|9
1729001570000|2024-10-15 14:12:50|176030.2|175940.2|176037.4|175947.4|176041.3|175951.3|176030.2|175940.2|12
1729001580000|2024-10-15 14:13:00|176030.6|175940.6|176034.6|175944.6|176038.1|175948.1|176030.6|175940.6|8
1729001590000|2024-10-15 14:13:10|176036.2|175946.2|176035.4|175945.4|176038.9|175948.9|176035.4|175945.4|7
1729001600000|2024-10-15 14:13:20|176048.3|175958.3|176050.4|175960.4|176050.5|175960.5|176046.6|175956.6|8
1729001610000|2024-10-15 14:13:30|176051.7|175961.7|176048.8|175958.8|176051.7|175961.7|176048.8|175958.8|3
1729001620000|2024-10-15 14:13:40|176048.4|175958.4|176051.8|175961.8|176051.8|175961.8|176047.9|175957.9|6
1729001630000|2024-10-15 14:13:50|176051.9|175961.9|176048.1|175958.1|176051.9|175961.9|176043.5|175953.5|5
1729001640000|2024-10-15 14:14:00|176043.4|175953.4|176036.4|175946.4|176047.7|175957.7|176036.4|175946.4|9
1729001650000|2024-10-15 14:14:10|176042|175952|176053.4|175963.4|176053.4|175963.4|176042|175952|7
1729001660000|2024-10-15 14:14:20|176053.6|175963.6|176049.4|175959.4|176053.7|175963.7|176046.9|175956.9|6
1729001670000|2024-10-15 14:14:30|176045.3|175955.3|176048.4|175958.4|176051.2|175961.2|176045.3|175955.3|5
1729001680000|2024-10-15 14:14:40|176050.9|175960.9|176052.1|175962.1|176052.1|175962.1|176049.3|175959.3|6
1729001690000|2024-10-15 14:14:50|176045.9|175955.9|176044.9|175954.9|176051.4|175961.4|176041.6|175951.6|12
1729001700000|2024-10-15 14:15:00|176047.9|175957.9|176048.5|175958.5|176048.8|175958.8|176047.9|175957.9|5
1729001710000|2024-10-15 14:15:10|176051|175961|176052.2|175962.2|176052.8|175962.8|176047.2|175957.2|11
1729001720000|2024-10-15 14:15:20|176049.3|175959.3|176050.7|175960.7|176053.5|175963.5|176049.3|175959.3|6
1729001730000|2024-10-15 14:15:30|176050.3|175960.3|176050.2|175960.2|176050.3|175960.3|176050.2|175960.2|2
1729001740000|2024-10-15 14:15:40|176029|175939|176038.4|175948.4|176038.4|175948.4|176029|175939|8
1729001750000|2024-10-15 14:15:50|176038.5|175948.5|176036.5|175946.5|176038.5|175948.5|176035.3|175945.3|3
1729001760000|2024-10-15 14:16:00|176036.8|175946.8|176033.2|175943.2|176038.4|175948.4|176031.3|175941.3|10
1729001770000|2024-10-15 14:16:10|176026.8|175936.8|176017.3|175927.3|176031.2|175941.2|176017.3|175927.3|9
1729001780000|2024-10-15 14:16:20|176022.2|175932.2|176001.8|175911.8|176022.2|175932.2|175994|175904|3
1729001790000|2024-10-15 14:16:30|176004.7|175914.7|176001.6|175911.6|176004.7|175914.7|176001.5|175911.5|4
1729001800000|2024-10-15 14:16:40|175999.1|175909.1|175997.6|175907.6|175999.1|175909.1|175997.6|175907.6|3
1729001810000|2024-10-15 14:16:50|175996.9|175906.9|175998.3|175908.3|175998.3|175908.3|175994.5|175904.5|5
1729001820000|2024-10-15 14:17:00|176000.8|175910.8|175995.1|175905.1|176000.8|175910.8|175989.2|175899.2|8
1729001830000|2024-10-15 14:17:10|175995|175905|176003.6|175913.6|176003.6|175913.6|175995|175905|5
1729001840000|2024-10-15 14:17:20|176006.6|175916.6|175998.6|175908.6|176006.6|175916.6|175997.9|175907.9|11
1729001850000|2024-10-15 14:17:30|175998.5|175908.5|175998.5|175908.5|175998.5|175908.5|175998.5|175908.5|1
1729001860000|2024-10-15 14:17:40|175994.3|175904.3|175992.3|175902.3|176000.9|175910.9|175992.3|175902.3|8
1729001870000|2024-10-15 14:17:50|175993.4|175903.4|175993.8|175903.8|175997.3|175907.3|175993.4|175903.4|4
1729001880000|2024-10-15 14:18:00|175990.7|175900.7|175979.4|175889.4|175990.7|175900.7|175975.4|175885.4|10
1729001890000|2024-10-15 14:18:10|175974.8|175884.8|175978.7|175888.7|175981.3|175891.3|175974.8|175884.8|5
1729001900000|2024-10-15 14:18:20|175984|175894|175979.3|175889.3|175984|175894|175978.7|175888.7|4
1729001910000|2024-10-15 14:18:30|175981|175891|175980.1|175890.1|175982.8|175892.8|175968.4|175878.4|9
1729001920000|2024-10-15 14:18:40|175982.8|175892.8|175979.7|175889.7|175982.8|175892.8|175979.7|175889.7|2
1729001930000|2024-10-15 14:18:50|175976.5|175886.5|175976.5|175886.5|175976.5|175886.5|175974.7|175884.7|3
1729001940000|2024-10-15 14:19:00|175979.4|175889.4|175974.7|175884.7|175979.4|175889.4|175974.7|175884.7|2
1729001950000|2024-10-15 14:19:10|175976.5|175886.5|175961.7|175871.7|175976.5|175886.5|175961.7|175871.7|8
1729001960000|2024-10-15 14:19:20|175965|175875|175925|175835|175965|175875|175922.4|175832.4|7
1729001970000|2024-10-15 14:19:30|175923.3|175833.3|175922.3|175832.3|175923.3|175833.3|175922.3|175832.3|2
1729001980000|2024-10-15 14:19:40|175923.7|175833.7|175920.3|175830.3|175925|175835|175920.3|175830.3|5
1729001990000|2024-10-15 14:19:50|175919.1|175829.1|175915.2|175825.2|175919.1|175829.1|175915.2|175825.2|5
1729002000000|2024-10-15 14:20:00|175915.4|175825.4|175915.2|175825.2|175916.5|175826.5|175915.2|175825.2|5
1729002010000|2024-10-15 14:20:10|175915.1|175825.1|175880.3|175790.3|175915.3|175825.3|175874.6|175784.6|8
1729002020000|2024-10-15 14:20:20|175881.5|175791.5|175907.4|175817.4|175907.5|175817.5|175881.5|175791.5|5
1729002030000|2024-10-15 14:20:30|175907.3|175817.3|175907|175817|175907.3|175817.3|175907|175817|3
1729002040000|2024-10-15 14:20:40|175906.9|175816.9|175910.1|175820.1|175910.1|175820.1|175906.9|175816.9|4
1729002050000|2024-10-15 14:20:50|175907.5|175817.5|175908|175818|175908|175818|175907.5|175817.5|3
1729002060000|2024-10-15 14:21:00|175907.6|175817.6|175897.6|175807.6|175907.6|175817.6|175892.6|175802.6|9
1729002070000|2024-10-15 14:21:10|175901.5|175811.5|175888.4|175798.4|175901.5|175811.5|175887.3|175797.3|7
1729002080000|2024-10-15 14:21:20|175889.1|175799.1|175870.4|175780.4|175892.4|175802.4|175870.4|175780.4|7
1729002090000|2024-10-15 14:21:30|175870|175780|175873.6|175783.6|175875.1|175785.1|175870|175780|3
1729002100000|2024-10-15 14:21:40|175870.4|175780.4|175893.3|175803.3|175915.7|175825.7|175870.4|175780.4|10
1729002110000|2024-10-15 14:21:50|175895.3|175805.3|175917.2|175827.2|175919.6|175829.6|175892.5|175802.5|9
1729002120000|2024-10-15 14:22:00|175909.4|175819.4|175905.7|175815.7|175909.4|175819.4|175897.7|175807.7|13
1729002130000|2024-10-15 14:22:10|175910.7|175820.7|175918.6|175828.6|175919.4|175829.4|175909.3|175819.3|9
1729002140000|2024-10-15 14:22:20|175918.9|175828.9|175923.7|175833.7|175924.9|175834.9|175917.1|175827.1|11
1729002150000|2024-10-15 14:22:30|175924.1|175834.1|175921.6|175831.6|175924.1|175834.1|175921.6|175831.6|5
1729002160000|2024-10-15 14:22:40|175921.4|175831.4|175978.2|175888.2|175979|175889|175921.4|175831.4|9
1729002170000|2024-10-15 14:22:50|175980.7|175890.7|175984.4|175894.4|175984.4|175894.4|175973.9|175883.9|9
1729002180000|2024-10-15 14:23:00|175985.7|175895.7|176001.6|175911.6|176004.5|175914.5|175985.7|175895.7|12
1729002190000|2024-10-15 14:23:10|176002.9|175912.9|176002.1|175912.1|176002.9|175912.9|176002.1|175912.1|4
1729002200000|2024-10-15 14:23:20|176001.9|175911.9|176006.1|175916.1|176007.4|175917.4|175997.4|175907.4|8
1729002210000|2024-10-15 14:23:30|176002.9|175912.9|176007.2|175917.2|176014.8|175924.8|176002.5|175912.5|7
1729002220000|2024-10-15 14:23:40|176007.3|175917.3|176006.9|175916.9|176007.3|175917.3|176006.9|175916.9|2
1729002230000|2024-10-15 14:23:50|176006.8|175916.8|176011.1|175921.1|176011.1|175921.1|176006.7|175916.7|7
1729002240000|2024-10-15 14:24:00|176001.4|175911.4|176061.8|175971.8|176076.4|175986.4|175989.2|175899.2|14
1729002250000|2024-10-15 14:24:10|176060.2|175970.2|176058.9|175968.9|176065.7|175975.7|176058.9|175968.9|9
1729002260000|2024-10-15 14:24:20|176058.8|175968.8|176048.3|175958.3|176058.8|175968.8|176034|175944|8
1729002270000|2024-10-15 14:24:30|176049.4|175959.4|176043.2|175953.2|176049.4|175959.4|176043.2|175953.2|4
1729002280000|2024-10-15 14:24:40|176043.4|175953.4|176043.3|175953.3|176043.4|175953.4|176043.3|175953.3|2
1729002290000|2024-10-15 14:24:50|176046.9|175956.9|176040.6|175950.6|176049.1|175959.1|176037.4|175947.4|5
1729002300000|2024-10-15 14:25:00|176044.3|175954.3|176044.7|175954.7|176051.8|175961.8|176044.3|175954.3|4
1729002310000|2024-10-15 14:25:10|176038.6|175948.6|176048.6|175958.6|176048.6|175958.6|176038|175948|9
1729002320000|2024-10-15 14:25:20|176049|175959|176047.2|175957.2|176049|175959|176040.9|175950.9|8
1729002330000|2024-10-15 14:25:30|176050.2|175960.2|176054.5|175964.5|176061|175971|176050.2|175960.2|5
1729002340000|2024-10-15 14:25:40|176057.8|175967.8|176090.2|176000.2|176090.2|176000.2|176057.8|175967.8|8
1729002350000|2024-10-15 14:25:50|176080|175990|176047.6|175957.6|176080|175990|176045.2|175955.2|10
1729002360000|2024-10-15 14:26:00|176043.4|175953.4|176017.8|175927.8|176043.4|175953.4|176013|175923|11
1729002370000|2024-10-15 14:26:10|176014.8|175924.8|176037.4|175947.4|176037.4|175947.4|176013.4|175923.4|9
1729002380000|2024-10-15 14:26:20|176037|175947|176043.9|175953.9|176043.9|175953.9|176032.9|175942.9|7
1729002390000|2024-10-15 14:26:30|176048.6|175958.6|176049.7|175959.7|176055.8|175965.8|176048.6|175958.6|9
1729002400000|2024-10-15 14:26:40|176052.3|175962.3|176055.7|175965.7|176056.6|175966.6|176049.8|175959.8|9
1729002410000|2024-10-15 14:26:50|176055.6|175965.6|176052.6|175962.6|176058.2|175968.2|176051.3|175961.3|9
1729002420000|2024-10-15 14:27:00|176049.3|175959.3|176052.7|175962.7|176052.7|175962.7|176035.9|175945.9|12
1729002430000|2024-10-15 14:27:10|176051.7|175961.7|176050.5|175960.5|176051.7|175961.7|176049.9|175959.9|3
1729002440000|2024-10-15 14:27:20|176067.3|175977.3|176078.6|175988.6|176084.4|175994.4|176060.8|175970.8|14
1729002450000|2024-10-15 14:27:30|176083|175993|176107.6|176017.6|176112|176022|176078.2|175988.2|11
1729002460000|2024-10-15 14:27:40|176113.2|176023.2|176106.5|176016.5|176114.3|176024.3|176100.8|176010.8|13
1729002470000|2024-10-15 14:27:50|176114.2|176024.2|176152.2|176062.2|176169.2|176079.2|176114.2|176024.2|20
1729002480000|2024-10-15 14:28:00|176144.7|176054.7|176131.1|176041.1|176144.7|176054.7|176131.1|176041.1|4
1729002490000|2024-10-15 14:28:10|176130.6|176040.6|176127.1|176037.1|176130.6|176040.6|176126.9|176036.9|7
1729002500000|2024-10-15 14:28:20|176127.3|176037.3|176132.3|176042.3|176132.3|176042.3|176127.3|176037.3|4
1729002510000|2024-10-15 14:28:30|176132|176042|176125.8|176035.8|176132|176042|176118.6|176028.6|9
1729002520000|2024-10-15 14:28:40|176126.9|176036.9|176107.4|176017.4|176126.9|176036.9|176096.1|176006.1|13
1729002530000|2024-10-15 14:28:50|176108.8|176018.8|176123.8|176033.8|176131.9|176041.9|176108.8|176018.8|17
1729002540000|2024-10-15 14:29:00|176121.3|176031.3|176127.3|176037.3|176127.3|176037.3|176102.5|176012.5|10
1729002550000|2024-10-15 14:29:10|176126.9|176036.9|176128.6|176038.6|176128.8|176038.8|176112.7|176022.7|11
1729002560000|2024-10-15 14:29:20|176125.6|176035.6|176124.5|176034.5|176142.1|176052.1|176124.5|176034.5|11
1729002570000|2024-10-15 14:29:30|176123.9|176033.9|176139.7|176049.7|176139.7|176049.7|176123.2|176033.2|13
1729002580000|2024-10-15 14:29:40|176143|176053|176142.5|176052.5|176143|176053|176133.8|176043.8|10
1729002590000|2024-10-15 14:29:50|176146.6|176056.6|176180.5|176090.5|176180.5|176090.5|176141.8|176051.8|8
1729002600000|2024-10-15 14:30:00|176197.5|176107.5|176214.9|176124.9|176223.2|176133.2|176197.5|176107.5|17
1729002610000|2024-10-15 14:30:10|176212|176122|176242.6|176152.6|176266|176176|176206.9|176116.9|17
1729002620000|2024-10-15 14:30:20|176239.9|176149.9|176251.6|176161.6|176251.6|176161.6|176237.5|176147.5|14
1729002630000|2024-10-15 14:30:30|176254.3|176164.3|176299.6|176209.6|176299.6|176209.6|176254.3|176164.3|14
1729002640000|2024-10-15 14:30:40|176294.5|176204.5|176343.9|176253.9|176345.7|176255.7|176294.1|176204.1|11
1729002650000|2024-10-15 14:30:50|176346.7|176256.7|176324.9|176234.9|176350.6|176260.6|176324.9|176234.9|12
1729002660000|2024-10-15 14:31:00|176321.6|176231.6|176297.8|176207.8|176335.9|176245.9|176290.7|176200.7|13
1729002670000|2024-10-15 14:31:10|176304.2|176214.2|176266|176176|176313.9|176223.9|176266|176176|12
1729002680000|2024-10-15 14:31:20|176265.5|176175.5|176270.2|176180.2|176270.2|176180.2|176264.9|176174.9|6
1729002690000|2024-10-15 14:31:30|176270.3|176180.3|176300.7|176210.7|176308|176218|176270.3|176180.3|6
1729002700000|2024-10-15 14:31:40|176299.1|176209.1|176302.6|176212.6|176302.6|176212.6|176295.5|176205.5|13
1729002710000|2024-10-15 14:31:50|176301.3|176211.3|176314|176224|176321|176231|176301.3|176211.3|15
1729002720000|2024-10-15 14:32:00|176315.7|176225.7|176312.1|176222.1|176319.7|176229.7|176311.6|176221.6|15
1729002730000|2024-10-15 14:32:10|176311.6|176221.6|176317.1|176227.1|176320.5|176230.5|176304.1|176214.1|14
1729002740000|2024-10-15 14:32:20|176316.3|176226.3|176319.2|176229.2|176319.3|176229.3|176312.4|176222.4|12
1729002750000|2024-10-15 14:32:30|176317.6|176227.6|176322.5|176232.5|176322.6|176232.6|176297.6|176207.6|14
1729002760000|2024-10-15 14:32:40|176321.6|176231.6|176325|176235|176325|176235|176317.8|176227.8|14
1729002770000|2024-10-15 14:32:50|176324.5|176234.5|176337.7|176247.7|176337.8|176247.8|176324.1|176234.1|11
1729002780000|2024-10-15 14:33:00|176339.2|176249.2|176404.9|176314.9|176408.4|176318.4|176339.2|176249.2|14
1729002790000|2024-10-15 14:33:10|176407.3|176317.3|176406.7|176316.7|176407.3|176317.3|176403.4|176313.4|10
1729002800000|2024-10-15 14:33:20|176410.5|176320.5|176411.6|176321.6|176411.6|176321.6|176407.7|176317.7|10
1729002810000|2024-10-15 14:33:30|176411.9|176321.9|176369.2|176279.2|176411.9|176321.9|176361|176271|17
1729002820000|2024-10-15 14:33:40|176374|176284|176398.1|176308.1|176406.3|176316.3|176370.8|176280.8|15
1729002830000|2024-10-15 14:33:50|176396.9|176306.9|176400.5|176310.5|176400.5|176310.5|176382.5|176292.5|9
1729002840000|2024-10-15 14:34:00|176399.8|176309.8|176399.3|176309.3|176400.6|176310.6|176380.2|176290.2|13
1729002850000|2024-10-15 14:34:10|176402.8|176312.8|176417.2|176327.2|176417.3|176327.3|176402.8|176312.8|10
1729002860000|2024-10-15 14:34:20|176417.5|176327.5|176421.7|176331.7|176423.3|176333.3|176417.5|176327.5|6
1729002870000|2024-10-15 14:34:30|176420.9|176330.9|176420.6|176330.6|176423.7|176333.7|176419.8|176329.8|7
1729002880000|2024-10-15 14:34:40|176414.9|176324.9|176416|176326|176416|176326|176413.3|176323.3|4
1729002890000|2024-10-15 14:34:50|176415.3|176325.3|176404.8|176314.8|176415.4|176325.4|176400.9|176310.9|7
1729002900000|2024-10-15 14:35:00|176383.9|176293.9|176408.3|176318.3|176410|176320|176383.9|176293.9|13
1729002910000|2024-10-15 14:35:10|176403.7|176313.7|176401.4|176311.4|176403.7|176313.7|176396.6|176306.6|11
1729002920000|2024-10-15 14:35:20|176404.6|176314.6|176407.7|176317.7|176413.2|176323.2|176404.6|176314.6|10
1729002930000|2024-10-15 14:35:30|176407.8|176317.8|176406.1|176316.1|176413.7|176323.7|176406.1|176316.1|5
1729002940000|2024-10-15 14:35:40|176404.6|176314.6|176412.5|176322.5|176412.5|176322.5|176387.1|176297.1|16
1729002950000|2024-10-15 14:35:50|176417.1|176327.1|176426.3|176336.3|176433.7|176343.7|176416.1|176326.1|8
1729002960000|2024-10-15 14:36:00|176429.8|176339.8|176466.3|176376.3|176480.6|176390.6|176429.8|176339.8|24
1729002970000|2024-10-15 14:36:10|176461.5|176371.5|176468|176378|176468|176378|176455.5|176365.5|9
1729002980000|2024-10-15 14:36:20|176473.2|176383.2|176448.7|176358.7|176476.3|176386.3|176446.4|176356.4|15
1729002990000|2024-10-15 14:36:30|176449.5|176359.5|176447|176357|176451.6|176361.6|176447|176357|6
1729003000000|2024-10-15 14:36:40|176450.2|176360.2|176450.8|176360.8|176450.8|176360.8|176450.2|176360.2|3
1729003010000|2024-10-15 14:36:50|176451.8|176361.8|176446.9|176356.9|176451.9|176361.9|176443.5|176353.5|7
1729003020000|2024-10-15 14:37:00|176446.6|176356.6|176455.2|176365.2|176455.2|176365.2|176443.3|176353.3|10
1729003030000|2024-10-15 14:37:10|176455|176365|176468.9|176378.9|176479.5|176389.5|176448.9|176358.9|12
1729003040000|2024-10-15 14:37:20|176471.6|176381.6|176480.4|176390.4|176482.8|176392.8|176471.6|176381.6|12
1729003050000|2024-10-15 14:37:30|176483.9|176393.9|176510.4|176420.4|176515|176425|176483.9|176393.9|5
1729003060000|2024-10-15 14:37:40|176513.5|176423.5|176516.1|176426.1|176516.1|176426.1|176512.2|176422.2|3
1729003070000|2024-10-15 14:37:50|176514.6|176424.6|176531.3|176441.3|176561.7|176471.7|176514.6|176424.6|20
1729003080000|2024-10-15 14:38:00|176531.7|176441.7|176523.5|176433.5|176532.5|176442.5|176523.5|176433.5|8
1729003090000|2024-10-15 14:38:10|176523|176433|176579.2|176489.2|176579.7|176489.7|176497.8|176407.8|13
1729003100000|2024-10-15 14:38:20|176586.9|176496.9|176585.1|176495.1|176611.7|176521.7|176583.3|176493.3|13
1729003110000|2024-10-15 14:38:30|176581.9|176491.9|176580.5|176490.5|176585.2|176495.2|176580.5|176490.5|8
1729003120000|2024-10-15 14:38:40|176580.8|176490.8|176553.6|176463.6|176581.5|176491.5|176529.2|176439.2|10
1729003130000|2024-10-15 14:38:50|176554.5|176464.5|176554.5|176464.5|176554.5|176464.5|176554.5|176464.5|1
1729003140000|2024-10-15 14:39:00|176553.6|176463.6|176553.8|176463.8|176555.2|176465.2|176550.2|176460.2|6
1729003150000|2024-10-15 14:39:10|176557.6|176467.6|176551|176461|176557.6|176467.6|176551|176461|5
1729003160000|2024-10-15 14:39:20|176553.9|176463.9|176587.5|176497.5|176615.4|176525.4|176553.9|176463.9|5
1729003170000|2024-10-15 14:39:30|176590.3|176500.3|176589.5|176499.5|176594.8|176504.8|176589.2|176499.2|8
1729003180000|2024-10-15 14:39:40|176594|176504|176590.9|176500.9|176596.6|176506.6|176590.8|176500.8|10
1729003190000|2024-10-15 14:39:50|176591|176501|176590.9|176500.9|176591|176501|176590.9|176500.9|2
1729003200000|2024-10-15 14:40:00|176593.5|176503.5|176591.4|176501.4|176595.7|176505.7|176590.6|176500.6|7
1729003210000|2024-10-15 14:40:10|176594.1|176504.1|176591.4|176501.4|176594.1|176504.1|176591.4|176501.4|5
1729003220000|2024-10-15 14:40:20|176587.8|176497.8|176606.5|176516.5|176609.6|176519.6|176587.8|176497.8|15
1729003230000|2024-10-15 14:40:30|176608|176518|176611.6|176521.6|176611.6|176521.6|176608|176518|4
1729003240000|2024-10-15 14:40:40|176617|176527|176653.6|176563.6|176657.2|176567.2|176617|176527|21
1729003250000|2024-10-15 14:40:50|176652.2|176562.2|176653|176563|176658.7|176568.7|176649.7|176559.7|12
1729003260000|2024-10-15 14:41:00|176651.5|176561.5|176643.2|176553.2|176651.5|176561.5|176638.8|176548.8|10
1729003270000|2024-10-15 14:41:10|176644|176554|176641.4|176551.4|176659.3|176569.3|176641.4|176551.4|15
1729003280000|2024-10-15 14:41:20|176638.3|176548.3|176590|176500|176638.3|176548.3|176579.9|176489.9|10
1729003290000|2024-10-15 14:41:30|176592.4|176502.4|176576.4|176486.4|176592.4|176502.4|176562.5|176472.5|10
1729003300000|2024-10-15 14:41:40|176575.9|176485.9|176591.9|176501.9|176607.9|176517.9|176575.9|176485.9|11
1729003310000|2024-10-15 14:41:50|176589.1|176499.1|176579.4|176489.4|176589.1|176499.1|176568.5|176478.5|12
1729003320000|2024-10-15 14:42:00|176583.7|176493.7|176578|176488|176595.7|176505.7|176573.3|176483.3|15
1729003330000|2024-10-15 14:42:10|176577.2|176487.2|176576.1|176486.1|176580.3|176490.3|176567.8|176477.8|9
1729003340000|2024-10-15 14:42:20|176572.1|176482.1|176567.7|176477.7|176574.5|176484.5|176567.7|176477.7|8
1729003350000|2024-10-15 14:42:30|176567.6|176477.6|176567.8|176477.8|176567.8|176477.8|176567.4|176477.4|4
1729003360000|2024-10-15 14:42:40|176567.4|176477.4|176530.6|176440.6|176567.4|176477.4|176530.6|176440.6|9
1729003370000|2024-10-15 14:42:50|176534.9|176444.9|176511.1|176421.1|176534.9|176444.9|176493.2|176403.2|16
1729003380000|2024-10-15 14:43:00|176500|176410|176499.7|176409.7|176503.7|176413.7|176489.8|176399.8|19
1729003390000|2024-10-15 14:43:10|176504.5|176414.5|176502.7|176412.7|176521.9|176431.9|176499.5|176409.5|15
1729003400000|2024-10-15 14:43:20|176501.1|176411.1|176516.4|176426.4|176523.1|176433.1|176501.1|176411.1|13
1729003410000|2024-10-15 14:43:30|176511.1|176421.1|176501.6|176411.6|176514.9|176424.9|176496.7|176406.7|11
1729003420000|2024-10-15 14:43:40|176504.9|176414.9|176485.8|176395.8|176509.2|176419.2|176485.8|176395.8|8
1729003430000|2024-10-15 14:43:50|176484.9|176394.9|176494.1|176404.1|176517.4|176427.4|176484.9|176394.9|11
1729003440000|2024-10-15 14:44:00|176496.6|176406.6|176480|176390|176500.1|176410.1|176480|176390|11
1729003450000|2024-10-15 14:44:10|176481.1|176391.1|176477.9|176387.9|176483.1|176393.1|176475.6|176385.6|14
1729003460000|2024-10-15 14:44:20|176476.6|176386.6|176491.5|176401.5|176492.5|176402.5|176476.6|176386.6|14
1729003470000|2024-10-15 14:44:30|176492|176402|176488.3|176398.3|176492|176402|176487.1|176397.1|11
1729003480000|2024-10-15 14:44:40|176490.6|176400.6|176481.8|176391.8|176492.6|176402.6|176481.8|176391.8|10
1729003490000|2024-10-15 14:44:50|176481.4|176391.4|176453.7|176363.7|176481.5|176391.5|176440.7|176350.7|13
1729003500000|2024-10-15 14:45:00|176452.4|176362.4|176485.2|176395.2|176490.4|176400.4|176449.9|176359.9|12
1729003510000|2024-10-15 14:45:10|176484.7|176394.7|176479.2|176389.2|176484.7|176394.7|176479.2|176389.2|3
1729003520000|2024-10-15 14:45:20|176477.7|176387.7|176477.1|176387.1|176477.7|176387.7|176477.1|176387.1|2
1729003530000|2024-10-15 14:45:30|176478.7|176388.7|176480.3|176390.3|176482.3|176392.3|176477|176387|10
1729003540000|2024-10-15 14:45:40|176476.5|176386.5|176448.7|176358.7|176476.5|176386.5|176445.5|176355.5|9
1729003550000|2024-10-15 14:45:50|176448|176358|176426.2|176336.2|176450.2|176360.2|176422.6|176332.6|14
1729003560000|2024-10-15 14:46:00|176423.3|176333.3|176416.1|176326.1|176423.3|176333.3|176405.8|176315.8|16
1729003570000|2024-10-15 14:46:10|176419.1|176329.1|176419.3|176329.3|176422.9|176332.9|176419.1|176329.1|6
1729003580000|2024-10-15 14:46:20|176422.7|176332.7|176425.1|176335.1|176437.3|176347.3|176422.7|176332.7|11
1729003590000|2024-10-15 14:46:30|176422.3|176332.3|176422|176332|176425.7|176335.7|176419.6|176329.6|7
1729003600000|2024-10-15 14:46:40|176426.6|176336.6|176423.5|176333.5|176430.5|176340.5|176423.5|176333.5|11
1729003610000|2024-10-15 14:46:50|176422.7|176332.7|176415.9|176325.9|176422.9|176332.9|176415.3|176325.3|12
1729003620000|2024-10-15 14:47:00|176414.8|176324.8|176414.8|176324.8|176425.8|176335.8|176389.6|176299.6|20
1729003630000|2024-10-15 14:47:10|176415.3|176325.3|176416|176326|176416.5|176326.5|176414.9|176324.9|10
1729003640000|2024-10-15 14:47:20|176416.3|176326.3|176412.5|176322.5|176416.5|176326.5|176412.2|176322.2|10
1729003650000|2024-10-15 14:47:30|176411.8|176321.8|176400.5|176310.5|176412.1|176322.1|176400.5|176310.5|11
1729003660000|2024-10-15 14:47:40|176401.1|176311.1|176333.6|176243.6|176401.1|176311.1|176333.6|176243.6|22
1729003670000|2024-10-15 14:47:50|176334|176244|176323.4|176233.4|176339.4|176249.4|176323.4|176233.4|21
1729003680000|2024-10-15 14:48:00|176326|176236|176289.7|176199.7|176326|176236|176289.7|176186.8|15
1729003690000|2024-10-15 14:48:10|176308.5|176178.5|176266.9|176136.9|176313.2|176183.2|176264.3|176134.3|18
1729003700000|2024-10-15 14:48:20|176266.4|176136.4|176291.1|176161.1|176306.1|176176.1|176266.4|176136.4|17
1729003710000|2024-10-15 14:48:30|176293.3|176163.3|176249|176159|176293.3|176163.3|176244.5|176139.5|10
1729003720000|2024-10-15 14:48:40|176251|176161|176262.9|176172.9|176285.7|176174.4|176251|176150.9|14
1729003730000|2024-10-15 14:48:50|176261.8|176171.8|176257|176167|176261.8|176171.8|176251.5|176161.5|15
1729003740000|2024-10-15 14:49:00|176258.8|176168.8|176257.6|176167.6|176264.5|176174.5|176253.7|176163.7|16
1729003750000|2024-10-15 14:49:10|176258.2|176168.2|176248.3|176158.3|176258.2|176168.2|176248.3|176158.3|10
1729003760000|2024-10-15 14:49:20|176247.4|176157.4|176250.5|176160.5|176250.5|176160.5|176246.5|176156.5|7
1729003770000|2024-10-15 14:49:30|176246.8|176156.8|176247.3|176157.3|176247.6|176157.6|176245.7|176155.7|4
1729003780000|2024-10-15 14:49:40|176248.8|176158.8|176244.3|176154.3|176249.1|176159.1|176244.3|176154.3|5
1729003790000|2024-10-15 14:49:50|176244.8|176154.8|176247|176157|176252.8|176162.8|176244.6|176154.6|11
1729003800000|2024-10-15 14:50:00|176246.5|176156.5|176241|176151|176254|176164|176241|176151|12
1729003810000|2024-10-15 14:50:10|176238.4|176148.4|176249.7|176159.7|176249.7|176159.7|176223.2|176133.2|10
1729003820000|2024-10-15 14:50:20|176243.4|176153.4|176260.8|176170.8|176263.1|176173.1|176243.4|176153.4|11
1729003830000|2024-10-15 14:50:30|176267.4|176177.4|176264.7|176174.7|176275.5|176185.5|176261.9|176171.9|11
1729003840000|2024-10-15 14:50:40|176262.1|176172.1|176257.5|176167.5|176262.1|176172.1|176256.4|176166.4|4
1729003850000|2024-10-15 14:50:50|176259.6|176169.6|176260.4|176170.4|176261.2|176171.2|176257.2|176167.2|4
1729003860000|2024-10-15 14:51:00|176258.3|176168.3|176264.6|176174.6|176265.7|176175.7|176255.5|176165.5|5
1729003870000|2024-10-15 14:51:10|176264.8|176174.8|176275.1|176185.1|176279.1|176189.1|176264.8|176174.8|6
1729003880000|2024-10-15 14:51:20|176276|176186|176271.6|176181.6|176280.8|176190.8|176270.2|176180.2|15
1729003890000|2024-10-15 14:51:30|176271.4|176181.4|176284.6|176194.6|176285.6|176195.6|176271.4|176181.4|9
1729003900000|2024-10-15 14:51:40|176285.4|176195.4|176288|176198|176289.9|176199.9|176285.4|176195.4|7
1729003910000|2024-10-15 14:51:50|176289.9|176199.9|176272.1|176182.1|176289.9|176199.9|176272.1|176182.1|14
1729003920000|2024-10-15 14:52:00|176273.6|176183.6|176262.4|176172.4|176273.6|176183.6|176260|176170|17
1729003930000|2024-10-15 14:52:10|176262|176172|176274.6|176184.6|176278.7|176188.7|176258.8|176168.8|12
1729003940000|2024-10-15 14:52:20|176277.9|176187.9|176312.9|176222.9|176316.5|176226.5|176274.1|176184.1|9
1729003950000|2024-10-15 14:52:30|176313|176223|176292.6|176202.6|176313|176223|176291.7|176201.7|5
1729003960000|2024-10-15 14:52:40|176289.2|176199.2|176243.6|176153.6|176289.2|176199.2|176236.3|176146.3|13
1729003970000|2024-10-15 14:52:50|176244.1|176154.1|176242.1|176152.1|176244.1|176154.1|176241.1|176151.1|6
1729003980000|2024-10-15 14:53:00|176241.2|176151.2|176230.7|176140.7|176241.2|176151.2|176227.2|176137.2|11
1729003990000|2024-10-15 14:53:10|176207|176117|176202.7|176112.7|176214.5|176124.5|176202.7|176112.7|10
1729004000000|2024-10-15 14:53:20|176200.3|176110.3|176195.1|176105.1|176200.8|176110.8|176193.8|176103.8|10
1729004010000|2024-10-15 14:53:30|176194.6|176104.6|176129|176039|176196.1|176106.1|176122.9|176032.9|13
1729004020000|2024-10-15 14:53:40|176124.8|176034.8|176130.4|176040.4|176130.4|176040.4|176121.4|176031.4|8
1729004030000|2024-10-15 14:53:50|176121.2|176031.2|176111.9|176021.9|176123.3|176033.3|176111|176021|12
1729004040000|2024-10-15 14:54:00|176111.6|176021.6|176129.4|176039.4|176129.4|176039.4|176111.4|176021.4|11
1729004050000|2024-10-15 14:54:10|176126.4|176036.4|176122.7|176032.7|176126.4|176036.4|176122.7|176032.7|4
1729004060000|2024-10-15 14:54:20|176124.5|176034.5|176115.5|176025.5|176124.7|176034.7|176101.8|176011.8|12
1729004070000|2024-10-15 14:54:30|176111.5|176021.5|176105.2|176015.2|176118|176028|176105.2|176015.2|8
1729004080000|2024-10-15 14:54:40|176089.9|175999.9|176110.1|176020.1|176110.1|176020.1|176016.1|175926.1|13
1729004090000|2024-10-15 14:54:50|176109.3|176019.3|176102.8|176012.8|176109.3|176019.3|176087.6|175997.6|11
1729004100000|2024-10-15 14:55:00|176105.9|176015.9|176150.6|176060.6|176168.9|176078.9|176105.9|176015.9|15
1729004110000|2024-10-15 14:55:10|176150.7|176060.7|176170.1|176080.1|176170.1|176080.1|176150.7|176060.7|6
1729004120000|2024-10-15 14:55:20|176168.2|176078.2|176169.2|176079.2|176169.2|176079.2|176141.3|176051.3|7
1729004130000|2024-10-15 14:55:30|176168.5|176078.5|176114.6|176024.6|176168.5|176078.5|176110.8|176020.8|6
1729004140000|2024-10-15 14:55:40|176098.8|176008.8|176102.7|176012.7|176104.8|176014.8|176098.8|176008.8|4
1729004150000|2024-10-15 14:55:50|176102.9|176012.9|176099.5|176009.5|176102.9|176012.9|176092.1|176002.1|8
1729004160000|2024-10-15 14:56:00|176101.4|176011.4|176103.6|176013.6|176125.7|176035.7|176101.4|176011.4|7
1729004170000|2024-10-15 14:56:10|176102.9|176012.9|176100.2|176010.2|176102.9|176012.9|176099.3|176009.3|4
1729004180000|2024-10-15 14:56:20|176100.7|176010.7|176096.2|176006.2|176102.8|176012.8|176096.2|176006.2|8
1729004190000|2024-10-15 14:56:30|176097.1|176007.1|176102.4|176012.4|176102.4|176012.4|176097.1|176007.1|5
1729004200000|2024-10-15 14:56:40|176106.6|176016.6|176138.6|176048.6|176138.6|176048.6|176090.1|176000.1|10
1729004210000|2024-10-15 14:56:50|176134.8|176044.8|176094.7|176004.7|176143.1|176053.1|176093.5|176003.5|14
1729004220000|2024-10-15 14:57:00|176098.5|176008.5|176091.1|176001.1|176104.9|176014.9|176091.1|176001.1|13
1729004230000|2024-10-15 14:57:10|176079.3|175989.3|176103.9|176013.9|176103.9|176013.9|176073.5|175983.5|12
1729004240000|2024-10-15 14:57:20|176103.7|176013.7|176107.4|176017.4|176111.5|176021.5|176074|175984|17
1729004250000|2024-10-15 14:57:30|176103|176013|176072.1|175982.1|176103|176013|176069.4|175979.4|9
1729004260000|2024-10-15 14:57:40|176073.1|175983.1|176073.1|175983.1|176073.1|175983.1|176069|175979|4
1729004270000|2024-10-15 14:57:50|176074.6|175984.6|176072.3|175982.3|176074.6|175984.6|176072.3|175982.3|3
1729004280000|2024-10-15 14:58:00|176073.1|175983.1|176116.1|176026.1|176135.8|176045.8|176073.1|175983.1|10
1729004290000|2024-10-15 14:58:10|176116.4|176026.4|176146.2|176056.2|176159.1|176069.1|176116.1|176026.1|11
1729004300000|2024-10-15 14:58:20|176147.5|176057.5|176148.4|176058.4|176148.4|176058.4|176146|176056|5
1729004310000|2024-10-15 14:58:30|176148.1|176058.1|176150.2|176060.2|176155.8|176065.8|176148.1|176058.1|5
1729004320000|2024-10-15 14:58:40|176146|176056|176174|176084|176183.2|176093.2|176143.8|176053.8|9
1729004330000|2024-10-15 14:58:50|176167.6|176077.6|176165.9|176075.9|176171.2|176081.2|176156.3|176066.3|9
1729004340000|2024-10-15 14:59:00|176165.6|176075.6|176179.1|176089.1|176179.1|176089.1|176165|176075|5
1729004350000|2024-10-15 14:59:10|176178.9|176088.9|176164.9|176074.9|176184.3|176094.3|176164.9|176074.9|7
1729004360000|2024-10-15 14:59:20|176167.3|176077.3|176174.3|176084.3|176178.8|176088.8|176167.3|176077.3|13
1729004370000|2024-10-15 14:59:30|176179.5|176089.5|176171.1|176081.1|176183.6|176093.6|176171.1|176081.1|8
1729004380000|2024-10-15 14:59:40|176173.7|176083.7|176173.9|176083.9|176184.2|176094.2|176173.1|176083.1|11
1729004390000|2024-10-15 14:59:50|176177.8|176087.8|176178.1|176088.1|176188|176098|176177.8|176087.8|10
1729004400000|2024-10-15 15:00:00|176177.4|176087.4|176153.2|176063.2|176180.6|176090.6|176152.7|176062.7|8
1729004410000|2024-10-15 15:00:10|176153.1|176063.1|176157.3|176067.3|176157.3|176067.3|176153.1|176063.1|3
1729004420000|2024-10-15 15:00:20|176157.2|176067.2|176156.9|176066.9|176167|176077|176155.5|176065.5|8
1729004430000|2024-10-15 15:00:30|176157.1|176067.1|176136.7|176046.7|176160.5|176070.5|176136.7|176046.7|5
1729004440000|2024-10-15 15:00:40|176140.3|176050.3|176162.2|176072.2|176163.1|176073.1|176136.1|176046.1|8
1729004450000|2024-10-15 15:00:50|176162.7|176072.7|176162.3|176072.3|176162.8|176072.8|176162.3|176072.3|4
1729004460000|2024-10-15 15:01:00|176162.8|176072.8|176134.7|176044.7|176162.8|176072.8|176120.3|176030.3|9
1729004470000|2024-10-15 15:01:10|176142.8|176052.8|176184.1|176094.1|176184.1|176094.1|176142.8|176052.8|12
1729004480000|2024-10-15 15:01:20|176183.1|176093.1|176172.3|176082.3|176183.1|176093.1|176171.5|176081.5|5
1729004490000|2024-10-15 15:01:30|176170|176080|176170.8|176080.8|176171.5|176081.5|176164.1|176074.1|6
1729004500000|2024-10-15 15:01:40|176173.1|176083.1|176167|176077|176173.1|176083.1|176167|176077|8
1729004510000|2024-10-15 15:01:50|176166.3|176076.3|176153.5|176063.5|176168.3|176078.3|176115.7|176025.7|14
1729004520000|2024-10-15 15:02:00|176153.1|176063.1|176141.7|176051.7|176153.3|176063.3|176136.2|176046.2|11
1729004530000|2024-10-15 15:02:10|176143|176053|176152.7|176062.7|176152.7|176062.7|176143|176053|6
1729004540000|2024-10-15 15:02:20|176152|176062|176150.3|176060.3|176152|176062|176150.3|176060.3|6
1729004550000|2024-10-15 15:02:30|176147.1|176057.1|176138.1|176048.1|176148.7|176058.7|176133.1|176043.1|11
1729004560000|2024-10-15 15:02:40|176133.8|176043.8|176142.8|176052.8|176142.9|176052.9|176132.7|176042.7|8
1729004570000|2024-10-15 15:02:50|176143|176053|176175.4|176085.4|176175.4|176085.4|176143|176053|11
1729004580000|2024-10-15 15:03:00|176179.3|176089.3|176193.8|176103.8|176193.8|176103.8|176172.5|176082.5|14
1729004590000|2024-10-15 15:03:10|176189.9|176099.9|176265.5|176175.5|176265.5|176175.5|176185.4|176095.4|16
1729004600000|2024-10-15 15:03:20|176258.2|176168.2|176252.2|176162.2|176258.2|176168.2|176244.3|176154.3|13
1729004610000|2024-10-15 15:03:30|176252.4|176162.4|176259|176169|176259.8|176169.8|176232.7|176142.7|19
1729004620000|2024-10-15 15:03:40|176258.1|176168.1|176226.9|176136.9|176258.1|176168.1|176225|176135|13
1729004630000|2024-10-15 15:03:50|176226.5|176136.5|176233.6|176143.6|176233.6|176143.6|176213.6|176123.6|10
1729004640000|2024-10-15 15:04:00|176236.6|176146.6|176224.5|176134.5|176243.3|176153.3|176223.9|176133.9|11
1729004650000|2024-10-15 15:04:10|176223.1|176133.1|176213|176123|176223.1|176133.1|176213|176123|11
1729004660000|2024-10-15 15:04:20|176212.9|176122.9|176211.6|176121.6|176212.9|176122.9|176211.2|176121.2|7
1729004670000|2024-10-15 15:04:30|176211.4|176121.4|176240.7|176150.7|176240.7|176150.7|176207.3|176117.3|12
1729004680000|2024-10-15 15:04:40|176242|176152|176248.6|176158.6|176248.9|176158.9|176242|176152|11
1729004690000|2024-10-15 15:04:50|176248.9|176158.9|176251.8|176161.8|176253.2|176163.2|176248.9|176158.9|10
1729004700000|2024-10-15 15:05:00|176251.9|176161.9|176254.8|176164.8|176254.8|176164.8|176231.4|176141.4|19
1729004710000|2024-10-15 15:05:10|176253.8|176163.8|176257.1|176167.1|176258.8|176168.8|176253.4|176163.4|11
1729004720000|2024-10-15 15:05:20|176255.8|176165.8|176251.7|176161.7|176255.8|176165.8|176251|176161|12
1729004730000|2024-10-15 15:05:30|176253.2|176163.2|176259.2|176169.2|176266|176176|176253.2|176163.2|10
1729004740000|2024-10-15 15:05:40|176260.3|176170.3|176263|176173|176263|176173|176252.7|176162.7|11
1729004750000|2024-10-15 15:05:50|176253.2|176163.2|176303.2|176213.2|176306.5|176216.5|176253.2|176163.2|13
1729004760000|2024-10-15 15:06:00|176315.2|176225.2|176325.1|176235.1|176348.1|176258.1|176315.2|176225.2|16
1729004770000|2024-10-15 15:06:10|176333.3|176243.3|176373.6|176243.6|176379.3|176266.5|176323.6|176233.6|18
1729004780000|2024-10-15 15:06:20|176344.6|176254.6|176330.8|176240.8|176350.8|176260|176323.5|176220.8|12
1729004790000|2024-10-15 15:06:30|176323.5|176233.5|176328.9|176238.9|176328.9|176238.9|176320.1|176230.1|15
1729004800000|2024-10-15 15:06:40|176328.7|176238.7|176323.8|176233.8|176329.6|176239.6|176323.8|176233.8|11
1729004810000|2024-10-15 15:06:50|176322.8|176232.8|176291.8|176201.8|176322.8|176232.8|176291.8|176201.8|14
1729004820000|2024-10-15 15:07:00|176292.1|176202.1|176262.4|176172.4|176292.6|176202.6|176260.1|176170.1|10
1729004830000|2024-10-15 15:07:10|176260.6|176170.6|176265.6|176175.6|176279.6|176189.6|176260.2|176170.2|13
1729004840000|2024-10-15 15:07:20|176266.2|176176.2|176266.9|176176.9|176268|176178|176264.1|176174.1|11
1729004850000|2024-10-15 15:07:30|176264|176174|176258|176168|176264|176174|176258|176168|8
1729004860000|2024-10-15 15:07:40|176259.7|176169.7|176260.6|176170.6|176264.8|176174.8|176259.1|176169.1|12
1729004870000|2024-10-15 15:07:50|176260.1|176170.1|176237.2|176147.2|176260.1|176170.1|176232.7|176142.7|13
1729004880000|2024-10-15 15:08:00|176238.2|176148.2|176282|176192|176282|176192|176238.2|176148.2|10
1729004890000|2024-10-15 15:08:10|176281.3|176191.3|176268.1|176178.1|176281.3|176191.3|176263.9|176173.9|17
1729004900000|2024-10-15 15:08:20|176272.5|176182.5|176244.3|176154.3|176272.5|176182.5|176244.3|176154.3|14
1729004910000|2024-10-15 15:08:30|176241.9|176151.9|176238.4|176148.4|176244.2|176154.2|176238.4|176148.4|10
1729004920000|2024-10-15 15:08:40|176239.7|176149.7|176230.5|176140.5|176239.7|176149.7|176230.5|176140.5|9
1729004930000|2024-10-15 15:08:50|176230.9|176140.9|176244.8|176154.8|176247.4|176157.4|176230.9|176140.9|10
1729004940000|2024-10-15 15:09:00|176250.1|176160.1|176245.7|176155.7|176251|176161|176245.7|176155.7|9
1729004950000|2024-10-15 15:09:10|176245|176155|176243.4|176153.4|176245|176155|176242.5|176152.5|8
1729004960000|2024-10-15 15:09:20|176243.1|176153.1|176248.6|176158.6|176248.6|176158.6|176242.3|176152.3|6
1729004970000|2024-10-15 15:09:30|176251.9|176161.9|176255.1|176165.1|176259.5|176169.5|176251.9|176161.9|13
1729004980000|2024-10-15 15:09:40|176255.2|176165.2|176255.9|176165.9|176255.9|176165.9|176249|176159|9
1729004990000|2024-10-15 15:09:50|176256.4|176166.4|176256.6|176166.6|176258.1|176168.1|176256.4|176166.4|8
1729005000000|2024-10-15 15:10:00|176256.4|176166.4|176247|176157|176258.9|176168.9|176237.9|176147.9|10
1729005010000|2024-10-15 15:10:10|176247.4|176157.4|176264.2|176174.2|176268.4|176178.4|176244.8|176154.8|11
1729005020000|2024-10-15 15:10:20|176262.2|176172.2|176260.6|176170.6|176264.5|176174.5|176260.6|176170.6|4
1729005030000|2024-10-15 15:10:30|176264.5|176174.5|176259.2|176169.2|176264.5|176174.5|176256.7|176166.7|5
1729005040000|2024-10-15 15:10:40|176259.9|176169.9|176286.1|176196.1|176286.1|176196.1|176248.2|176158.2|20
1729005050000|2024-10-15 15:10:50|176289.3|176199.3|176296.9|176206.9|176308|176218|176279.9|176189.9|16
1729005060000|2024-10-15 15:11:00|176297|176207|176295.7|176205.7|176299.2|176209.2|176293.5|176203.5|10
1729005070000|2024-10-15 15:11:10|176297|176207|176303.7|176213.7|176303.7|176213.7|176294.9|176204.9|8
1729005080000|2024-10-15 15:11:20|176321.8|176231.8|176332.8|176242.8|176332.8|176242.8|176321.2|176231.2|9
1729005090000|2024-10-15 15:11:30|176332.9|176242.9|176328.3|176238.3|176332.9|176242.9|176323.4|176233.4|7
1729005100000|2024-10-15 15:11:40|176328.6|176238.6|176351.8|176261.8|176351.8|176261.8|176326|176236|15
1729005110000|2024-10-15 15:11:50|176347.4|176257.4|176378.9|176288.9|176383.7|176293.7|176342.4|176252.4|9
1729005120000|2024-10-15 15:12:00|176377.5|176287.5|176366.6|176276.6|176386.6|176296.6|176366.6|176276.6|12
1729005130000|2024-10-15 15:12:10|176342|176252|176344.9|176254.9|176347.2|176257.2|176342|176252|7
1729005140000|2024-10-15 15:12:20|176344.1|176254.1|176344.7|176254.7|176344.7|176254.7|176343.8|176253.8|3
1729005150000|2024-10-15 15:12:30|176345.2|176255.2|176350.8|176260.8|176353.5|176263.5|176344.7|176254.7|6
1729005160000|2024-10-15 15:12:40|176351.7|176261.7|176351.2|176261.2|176351.8|176261.8|176347.4|176257.4|11
1729005170000|2024-10-15 15:12:50|176347.9|176257.9|176323.5|176233.5|176347.9|176257.9|176320.4|176230.4|7
1729005180000|2024-10-15 15:13:00|176327|176237|176319.4|176229.4|176335.4|176245.4|176319.4|176229.4|11
1729005190000|2024-10-15 15:13:10|176319.5|176229.5|176319.2|176229.2|176319.5|176229.5|176318.5|176228.5|4
1729005200000|2024-10-15 15:13:20|176318.2|176228.2|176271.4|176181.4|176318.2|176228.2|176271.2|176181.2|10
1729005210000|2024-10-15 15:13:30|176275|176185|176272.9|176182.9|176276.2|176186.2|176272.9|176182.9|7
1729005220000|2024-10-15 15:13:40|176272.2|176182.2|176271.9|176181.9|176272.6|176182.6|176271.9|176181.9|5
1729005230000|2024-10-15 15:13:50|176271.8|176181.8|176271.7|176181.7|176271.8|176181.8|176271.7|176181.7|2
1729005240000|2024-10-15 15:14:00|176269.6|176179.6|176262.6|176172.6|176269.6|176179.6|176259.1|176169.1|7
1729005250000|2024-10-15 15:14:10|176258.2|176168.2|176260.4|176170.4|176263|176173|176246.3|176156.3|8
1729005260000|2024-10-15 15:14:20|176259.1|176169.1|176255.6|176165.6|176259.1|176169.1|176251.9|176161.9|9
1729005270000|2024-10-15 15:14:30|176252.4|176162.4|176253.4|176163.4|176254.3|176164.3|176252.2|176162.2|5
1729005280000|2024-10-15 15:14:40|176253|176163|176249.3|176159.3|176253.7|176163.7|176249.2|176159.2|5
1729005290000|2024-10-15 15:14:50|176246|176156|176231.3|176141.3|176246|176156|176227.3|176137.3|8
1729005300000|2024-10-15 15:15:00|176229.3|176139.3|176242.8|176152.8|176242.8|176152.8|176229.3|176139.3|7
1729005310000|2024-10-15 15:15:10|176242.6|176152.6|176242.6|176152.6|176247.1|176157.1|176237.6|176147.6|10
1729005320000|2024-10-15 15:15:20|176246.5|176156.5|176240.6|176150.6|176246.5|176156.5|176240.6|176150.6|6
1729005330000|2024-10-15 15:15:30|176240.8|176150.8|176246.8|176156.8|176253.6|176163.6|176236.9|176146.9|6
1729005340000|2024-10-15 15:15:40|176254.4|176164.4|176251.5|176161.5|176258.7|176168.7|176251.5|176161.5|8
1729005350000|2024-10-15 15:15:50|176253.5|176163.5|176253.1|176163.1|176253.8|176163.8|176253.1|176163.1|3
1729005360000|2024-10-15 15:16:00|176252.7|176162.7|176278.5|176188.5|176282.8|176192.8|176252.2|176162.2|8
1729005370000|2024-10-15 15:16:10|176277|176187|176266.4|176176.4|176281.5|176191.5|176261.5|176171.5|11
1729005380000|2024-10-15 15:16:20|176261.6|176171.6|176259|176169|176263.1|176173.1|176258.8|176168.8|8
1729005390000|2024-10-15 15:16:30|176251.3|176161.3|176259|176169|176260.6|176170.6|176237.3|176147.3|19
1729005400000|2024-10-15 15:16:40|176255.2|176165.2|176270.7|176180.7|176276.2|176186.2|176255.2|176165.2|9
1729005410000|2024-10-15 15:16:50|176270.4|176180.4|176274.6|176184.6|176274.6|176184.6|176270.4|176180.4|5
1729005420000|2024-10-15 15:17:00|176277.7|176187.7|176272.2|176182.2|176284.5|176194.5|176267.7|176177.7|11
1729005430000|2024-10-15 15:17:10|176271|176181|176272.1|176182.1|176272.1|176182.1|176268.6|176178.6|6
1729005440000|2024-10-15 15:17:20|176272.3|176182.3|176271.4|176181.4|176272.7|176182.7|176267.1|176177.1|7
1729005450000|2024-10-15 15:17:30|176270|176180|176269.6|176179.6|176275|176185|176269.6|176179.6|6
1729005460000|2024-10-15 15:17:40|176273.6|176183.6|176272.8|176182.8|176276.9|176186.9|176270.1|176180.1|9
1729005470000|2024-10-15 15:17:50|176273.4|176183.4|176271.5|176181.5|176273.4|176183.4|176271.5|176181.5|3
1729005480000|2024-10-15 15:18:00|176273.9|176183.9|176258.3|176168.3|176281.1|176191.1|176258.3|176168.3|11
1729005490000|2024-10-15 15:18:10|176258.2|176168.2|176257.3|176167.3|176267.7|176177.7|176256.3|176166.3|8
1729005500000|2024-10-15 15:18:20|176261.6|176171.6|176265.5|176175.5|176265.5|176175.5|176261.6|176171.6|4
1729005510000|2024-10-15 15:18:30|176266.2|176176.2|176263.6|176173.6|176266.9|176176.9|176263.6|176173.6|4
1729005520000|2024-10-15 15:18:40|176262.9|176172.9|176267.2|176177.2|176267.2|176177.2|176262.2|176172.2|6
1729005530000|2024-10-15 15:18:50|176261.6|176171.6|176281.3|176191.3|176285.4|176195.4|176261.6|176171.6|11
1729005540000|2024-10-15 15:19:00|176276.7|176186.7|176280.2|176190.2|176283.2|176193.2|176272|176182|10
1729005550000|2024-10-15 15:19:10|176283.7|176193.7|176305.9|176215.9|176308.8|176218.8|176283.7|176193.7|5
1729005560000|2024-10-15 15:19:20|176302.2|176212.2|176312.5|176222.5|176317.6|176227.6|176293.8|176203.8|12
1729005570000|2024-10-15 15:19:30|176312.8|176222.8|176335.4|176245.4|176335.4|176245.4|176309.6|176219.6|10
1729005580000|2024-10-15 15:19:40|176330.9|176240.9|176318.4|176228.4|176332.8|176242.8|176314.5|176224.5|11
1729005590000|2024-10-15 15:19:50|176318.7|176228.7|176323.5|176233.5|176323.5|176233.5|176318.6|176228.6|5
1729005600000|2024-10-15 15:20:00|176324.4|176234.4|176330.3|176240.3|176330.3|176240.3|176319.5|176229.5|8
1729005610000|2024-10-15 15:20:10|176331|176241|176326.2|176236.2|176336.2|176246.2|176323|176233|14
1729005620000|2024-10-15 15:20:20|176324.4|176234.4|176328.8|176238.8|176328.8|176238.8|176324.4|176234.4|5
1729005630000|2024-10-15 15:20:30|176328.3|176238.3|176305.3|176215.3|176330|176240|176291.4|176201.4|13
1729005640000|2024-10-15 15:20:40|176306.8|176216.8|176313.4|176223.4|176322.8|176232.8|176306.8|176216.8|8
1729005650000|2024-10-15 15:20:50|176319.5|176229.5|176277.4|176187.4|176325.3|176235.3|176265.9|176175.9|8
1729005660000|2024-10-15 15:21:00|176276.7|176186.7|176249.9|176159.9|176276.7|176186.7|176249.9|176159.9|4
1729005670000|2024-10-15 15:21:10|176249|176159|176249.1|176159.1|176251.1|176161.1|176249|176159|4
1729005680000|2024-10-15 15:21:20|176249.8|176159.8|176237.2|176147.2|176250.4|176160.4|176237.2|176147.2|10
1729005690000|2024-10-15 15:21:30|176241.5|176151.5|176246.2|176156.2|176246.3|176156.3|176241.5|176151.5|4
1729005700000|2024-10-15 15:21:40|176246.4|176156.4|176241|176151|176246.5|176156.5|176241|176151|4
1729005710000|2024-10-15 15:21:50|176240.7|176150.7|176247.3|176157.3|176249.2|176159.2|176240.7|176150.7|4
1729005720000|2024-10-15 15:22:00|176245.3|176155.3|176239.5|176149.5|176248|176158|176239.5|176149.5|3
1729005730000|2024-10-15 15:22:10|176244.3|176154.3|176245|176155|176245|176155|176243.3|176153.3|4
1729005740000|2024-10-15 15:22:20|176249.4|176159.4|176257.2|176167.2|176263|176173|176249.4|176159.4|7
1729005750000|2024-10-15 15:22:30|176256.7|176166.7|176261.8|176171.8|176262.3|176172.3|176251.2|176161.2|6
1729005760000|2024-10-15 15:22:40|176261.7|176171.7|176253.3|176163.3|176262.1|176172.1|176253.3|176163.3|11
1729005770000|2024-10-15 15:22:50|176256.8|176166.8|176257.5|176167.5|176263.7|176173.7|176253.2|176163.2|9
1729005780000|2024-10-15 15:23:00|176257.9|176167.9|176239.7|176149.7|176257.9|176167.9|176239.7|176149.7|8
1729005790000|2024-10-15 15:23:10|176247.4|176157.4|176243.8|176153.8|176249.6|176159.6|176235.8|176145.8|13
1729005800000|2024-10-15 15:23:20|176243.5|176153.5|176241.2|176151.2|176244.7|176154.7|176234.3|176144.3|8
1729005810000|2024-10-15 15:23:30|176237|176147|176237.8|176147.8|176243.2|176153.2|176230.5|176140.5|11
1729005820000|2024-10-15 15:23:40|176231.2|176141.2|176243.3|176153.3|176243.3|176153.3|176231.2|176141.2|7
1729005830000|2024-10-15 15:23:50|176236.1|176146.1|176240.7|176150.7|176240.8|176150.8|176236.1|176146.1|4
1729005840000|2024-10-15 15:24:00|176242.8|176152.8|176257.6|176167.6|176257.6|176167.6|176242.8|176152.8|14
1729005850000|2024-10-15 15:24:10|176258.1|176168.1|176248.7|176158.7|176265|176175|176246.2|176156.2|11
1729005860000|2024-10-15 15:24:20|176242.9|176152.9|176246.1|176156.1|176249|176159|176239.9|176149.9|10
1729005870000|2024-10-15 15:24:30|176237.8|176147.8|176238.6|176148.6|176246.4|176156.4|176237.6|176147.6|10
1729005880000|2024-10-15 15:24:40|176234.6|176144.6|176238.4|176148.4|176238.4|176148.4|176234.6|176144.6|4
1729005890000|2024-10-15 15:24:50|176239.2|176149.2|176238.3|176148.3|176240.1|176150.1|176238.2|176148.2|4
1729005900000|2024-10-15 15:25:00|176238.2|176148.2|176233.9|176143.9|176238.2|176148.2|176231.2|176141.2|6
1729005920000|2024-10-15 15:25:20|176233.7|176143.7|176181.4|176091.4|176233.7|176143.7|176178|176088|12
1729005930000|2024-10-15 15:25:30|176179.1|176089.1|176180|176090|176180.1|176090.1|176179.1|176089.1|4
1729005940000|2024-10-15 15:25:40|176180.2|176090.2|176184.8|176094.8|176184.8|176094.8|176180.2|176090.2|2
1729005950000|2024-10-15 15:25:50|176188.4|176098.4|176158.4|176068.4|176192|176102|176157.1|176067.1|10
1729005960000|2024-10-15 15:26:00|176158.7|176068.7|176160.6|176070.6|176161.2|176071.2|176158.7|176068.7|6
1729005970000|2024-10-15 15:26:10|176160.4|176070.4|176162.4|176072.4|176162.4|176072.4|176159.9|176069.9|9
1729005980000|2024-10-15 15:26:20|176165.1|176075.1|176166.3|176076.3|176166.3|176076.3|176165.1|176075.1|2
1729005990000|2024-10-15 15:26:30|176165.4|176075.4|176165.4|176075.4|176165.4|176075.4|176165.4|176075.4|1
1729006000000|2024-10-15 15:26:40|176165.8|176075.8|176254.1|176164.1|176254.1|176164.1|176164.8|176074.8|7
1729006010000|2024-10-15 15:26:50|176251.2|176161.2|176268.3|176178.3|176268.3|176178.3|176251.2|176161.2|13
1729006020000|2024-10-15 15:27:00|176264.6|176174.6|176262.2|176172.2|176272.9|176182.9|176256.3|176166.3|9
1729006030000|2024-10-15 15:27:10|176261.6|176171.6|176263.6|176173.6|176263.6|176173.6|176261.6|176171.6|2
1729006040000|2024-10-15 15:27:20|176263.7|176173.7|176278.4|176188.4|176280.8|176190.8|176263.7|176173.7|3
1729006050000|2024-10-15 15:27:30|176277.7|176187.7|176262.2|176172.2|176278.2|176188.2|176257.1|176167.1|11
1729006060000|2024-10-15 15:27:40|176271.3|176181.3|176259.9|176169.9|176274.5|176184.5|176259.9|176169.9|12
1729006070000|2024-10-15 15:27:50|176257.4|176167.4|176258.6|176168.6|176258.7|176168.7|176253.9|176163.9|5
1729006080000|2024-10-15 15:28:00|176261.3|176171.3|176285.8|176195.8|176289.1|176199.1|176261.3|176171.3|15
1729006090000|2024-10-15 15:28:10|176290.3|176200.3|176292.9|176202.9|176301|176211|176290.3|176200.3|5
1729006100000|2024-10-15 15:28:20|176290.5|176200.5|176284.2|176194.2|176290.5|176200.5|176280.2|176190.2|8
1729006110000|2024-10-15 15:28:30|176280.2|176190.2|176297.2|176207.2|176301|176211|176280.2|176190.2|10
1729006120000|2024-10-15 15:28:40|176298.3|176208.3|176298.2|176208.2|176302.6|176212.6|176296.3|176206.3|9
1729006130000|2024-10-15 15:28:50|176294.9|176204.9|176270.8|176180.8|176296.6|176206.6|176270.8|176180.8|15
1729006140000|2024-10-15 15:29:00|176270.5|176180.5|176254.7|176164.7|176270.5|176180.5|176254.7|176164.7|4
1729006150000|2024-10-15 15:29:10|176254.6|176164.6|176258.3|176168.3|176261.9|176171.9|176254.6|176164.6|5
1729006160000|2024-10-15 15:29:20|176258.5|176168.5|176256.5|176166.5|176258.5|176168.5|176256.5|176166.5|2
1729006170000|2024-10-15 15:29:30|176253.5|176163.5|176255.2|176165.2|176256|176166|176248.2|176158.2|9
1729006180000|2024-10-15 15:29:40|176256.2|176166.2|176256.3|176166.3|176257.4|176167.4|176256.2|176166.2|3
1729006190000|2024-10-15 15:29:50|176253.9|176163.9|176251.8|176161.8|176253.9|176163.9|176251.8|176161.8|2
1729006200000|2024-10-15 15:30:00|176252.4|176162.4|176295.2|176205.2|176303.4|176213.4|176252.4|176162.4|16
1729006210000|2024-10-15 15:30:10|176295.6|176205.6|176304.1|176214.1|176312.2|176222.2|176294.9|176204.9|13
1729006220000|2024-10-15 15:30:20|176307.5|176217.5|176298.2|176208.2|176307.5|176217.5|176298.2|176208.2|4
1729006230000|2024-10-15 15:30:30|176297.8|176207.8|176301.2|176211.2|176301.2|176211.2|176296.5|176206.5|8
1729006240000|2024-10-15 15:30:40|176297.5|176207.5|176301|176211|176307.3|176217.3|176297.5|176207.5|10
1729006250000|2024-10-15 15:30:50|176298|176208|176294.2|176204.2|176298.7|176208.7|176294.2|176204.2|4
1729006260000|2024-10-15 15:31:00|176297|176207|176298.8|176208.8|176298.8|176208.8|176297|176207|4
1729006270000|2024-10-15 15:31:10|176304.2|176214.2|176289.1|176199.1|176304.2|176214.2|176289.1|176199.1|5
1729006280000|2024-10-15 15:31:20|176288.2|176198.2|176286.6|176196.6|176288.2|176198.2|176286.6|176196.6|4
1729006290000|2024-10-15 15:31:30|176287.7|176197.7|176293.7|176203.7|176299.4|176209.4|176287.7|176197.7|8
1729006300000|2024-10-15 15:31:40|176293|176203|176258.2|176168.2|176293|176203|176256.8|176166.8|4
1729006310000|2024-10-15 15:31:50|176222.2|176132.2|176262|176172|176264.3|176174.3|176207.1|176117.1|11
1729006320000|2024-10-15 15:32:00|176259.5|176169.5|176260.1|176170.1|176264|176174|176259.5|176169.5|9
1729006330000|2024-10-15 15:32:10|176260.6|176170.6|176254|176164|176260.6|176170.6|176252.5|176162.5|9
1729006340000|2024-10-15 15:32:20|176251.5|176161.5|176244.8|176154.8|176251.5|176161.5|176230|176140|16
1729006350000|2024-10-15 15:32:30|176240.8|176150.8|176247.1|176157.1|176249.9|176159.9|176230.9|176140.9|11
1729006360000|2024-10-15 15:32:40|176246.7|176156.7|176250.4|176160.4|176253.9|176163.9|176246.7|176156.7|5
1729006370000|2024-10-15 15:32:50|176250.6|176160.6|176248.8|176158.8|176250.6|176160.6|176239.2|176149.2|10
1729006380000|2024-10-15 15:33:00|176250.2|176160.2|176250.3|176160.3|176254.4|176164.4|176250.2|176160.2|4
1729006390000|2024-10-15 15:33:10|176249.9|176159.9|176250.3|176160.3|176250.3|176160.3|176249.9|176159.9|3
1729006400000|2024-10-15 15:33:20|176247|176157|176241.6|176151.6|176247|176157|176239.3|176149.3|6
1729006410000|2024-10-15 15:33:30|176236.3|176146.3|176206.9|176116.9|176236.3|176146.3|176204.2|176114.2|5
1729006420000|2024-10-15 15:33:40|176206.2|176116.2|176193.6|176103.6|176206.2|176116.2|176189.5|176099.5|9
1729006430000|2024-10-15 15:33:50|176193.4|176103.4|176193.3|176103.3|176193.4|176103.4|176193.3|176103.3|2
1729006440000|2024-10-15 15:34:00|176190.6|176100.6|176172.8|176082.8|176190.6|176100.6|176172.8|176082.8|4
1729006450000|2024-10-15 15:34:10|176172.5|176082.5|176174|176084|176181.3|176091.3|176172.4|176082.4|7
1729006460000|2024-10-15 15:34:20|176173.4|176083.4|176176.1|176086.1|176176.1|176086.1|176169.7|176079.7|6
1729006470000|2024-10-15 15:34:30|176173.2|176083.2|176180.6|176090.6|176188.3|176098.3|176173.2|176083.2|10
1729006480000|2024-10-15 15:34:40|176180.1|176090.1|176168.8|176078.8|176184.3|176094.3|176164.8|176074.8|7
1729006490000|2024-10-15 15:34:50|176168.6|176078.6|176173.3|176083.3|176176.7|176086.7|176168.6|176078.6|5
1729006500000|2024-10-15 15:35:00|176173.9|176083.9|176181.9|176091.9|176181.9|176091.9|176173.9|176083.9|7
1729006510000|2024-10-15 15:35:10|176180.2|176090.2|176170.6|176080.6|176182.7|176092.7|176165.3|176075.3|9
1729006520000|2024-10-15 15:35:20|176170.5|176080.5|176180.5|176090.5|176180.5|176090.5|176170.3|176080.3|5
1729006530000|2024-10-15 15:35:30|176175.5|176085.5|176180.4|176090.4|176185.1|176095.1|176160.5|176070.5|11
1729006540000|2024-10-15 15:35:40|176181.2|176091.2|176204.2|176114.2|176204.2|176114.2|176181.2|176091.2|7
1729006550000|2024-10-15 15:35:50|176200.2|176110.2|176201.2|176111.2|176201.2|176111.2|176200.2|176110.2|2
1729006560000|2024-10-15 15:36:00|176206.9|176116.9|176204.6|176114.6|176210.1|176120.1|176204.5|176114.5|9
1729006570000|2024-10-15 15:36:10|176207.3|176117.3|176208.3|176118.3|176208.3|176118.3|176207.3|176117.3|2
1729006580000|2024-10-15 15:36:20|176205.5|176115.5|176189.8|176099.8|176206.2|176116.2|176189.8|176099.8|9
1729006590000|2024-10-15 15:36:30|176186.1|176096.1|176198.8|176108.8|176198.8|176108.8|176179.9|176089.9|8
1729006600000|2024-10-15 15:36:40|176201.2|176111.2|176201.4|176111.4|176201.4|176111.4|176201.2|176111.2|2
1729006610000|2024-10-15 15:36:50|176197.8|176107.8|176175.9|176085.9|176197.8|176107.8|176175.9|176085.9|5
1729006620000|2024-10-15 15:37:00|176175.6|176085.6|176189.4|176099.4|176196.8|176106.8|176175.1|176085.1|15
1729006630000|2024-10-15 15:37:10|176193.1|176103.1|176188.7|176098.7|176193.1|176103.1|176188.6|176098.6|6
1729006640000|2024-10-15 15:37:20|176185.3|176095.3|176196.5|176106.5|176202.3|176112.3|176179.4|176089.4|8
1729006650000|2024-10-15 15:37:30|176195.7|176105.7|176181.6|176091.6|176195.7|176105.7|176181.6|176091.6|6
1729006660000|2024-10-15 15:37:40|176184|176094|176224.9|176134.9|176229.9|176139.9|176179.9|176089.9|9
1729006670000|2024-10-15 15:37:50|176229.7|176139.7|176241.8|176151.8|176241.8|176151.8|176229.7|176139.7|5
1729006680000|2024-10-15 15:38:00|176242.3|176152.3|176249.1|176159.1|176250.4|176160.4|176242.3|176152.3|7
1729006690000|2024-10-15 15:38:10|176246.7|176156.7|176242.9|176152.9|176246.7|176156.7|176239.8|176149.8|5
1729006700000|2024-10-15 15:38:20|176238|176148|176203|176113|176239.3|176149.3|176203|176113|12
1729006710000|2024-10-15 15:38:30|176202.9|176112.9|176205.1|176115.1|176205.3|176115.3|176202.3|176112.3|4
1729006720000|2024-10-15 15:38:40|176202.5|176112.5|176213.9|176123.9|176217.6|176127.6|176202.4|176112.4|6
1729006730000|2024-10-15 15:38:50|176212.1|176122.1|176172.1|176082.1|176212.1|176122.1|176169.4|176079.4|7
1729006740000|2024-10-15 15:39:00|176175|176085|176176.8|176086.8|176176.8|176086.8|176175|176085|5
1729006750000|2024-10-15 15:39:10|176175.6|176085.6|176169.3|176079.3|176178.1|176088.1|176169.3|176079.3|8
1729006760000|2024-10-15 15:39:20|176172.6|176082.6|176172|176082|176172.6|176082.6|176171.7|176081.7|3
1729006770000|2024-10-15 15:39:30|176171.6|176081.6|176183.8|176093.8|176188|176098|176171.6|176081.6|5
1729006780000|2024-10-15 15:39:40|176183.9|176093.9|176179.4|176089.4|176183.9|176093.9|176179.4|176089.4|4
1729006790000|2024-10-15 15:39:50|176178|176088|176172.7|176082.7|176180.2|176090.2|176172.5|176082.5|6
1729006800000|2024-10-15 15:40:00|176172.5|176082.5|176172.2|176082.2|176172.5|176082.5|176167.6|176077.6|3
1729006810000|2024-10-15 15:40:10|176172.4|176082.4|176172.2|176082.2|176172.4|176082.4|176171.3|176081.3|4
1729006820000|2024-10-15 15:40:20|176172.6|176082.6|176172.1|176082.1|176172.8|176082.8|176168.8|176078.8|6
1729006830000|2024-10-15 15:40:30|176168.6|176078.6|176163.2|176073.2|176168.6|176078.6|176140.2|176050.2|10
1729006840000|2024-10-15 15:40:40|176166.1|176076.1|176165.2|176075.2|176170.2|176080.2|176165.2|176075.2|7
1729006850000|2024-10-15 15:40:50|176165.9|176075.9|176161.3|176071.3|176166.8|176076.8|176161.3|176071.3|6
1729006860000|2024-10-15 15:41:00|176162|176072|176168.3|176078.3|176172.2|176082.2|176162|176072|4
1729006870000|2024-10-15 15:41:10|176168.5|176078.5|176173.3|176083.3|176178.6|176088.6|176168.5|176078.5|8
1729006880000|2024-10-15 15:41:20|176176.8|176086.8|176203.6|176113.6|176206.1|176116.1|176174|176084|7
1729006890000|2024-10-15 15:41:30|176199.4|176109.4|176199.3|176109.3|176202.4|176112.4|176198.6|176108.6|5
1729006900000|2024-10-15 15:41:40|176199.1|176109.1|176199.1|176109.1|176199.1|176109.1|176199.1|176109.1|1
1729006910000|2024-10-15 15:41:50|176199.2|176109.2|176198.9|176108.9|176199.3|176109.3|176198.9|176108.9|3
1729006920000|2024-10-15 15:42:00|176202.6|176112.6|176215|176125|176216.4|176126.4|176202.6|176112.6|8
1729006930000|2024-10-15 15:42:10|176217.1|176127.1|176220.5|176130.5|176220.5|176130.5|176217.1|176127.1|3
1729006940000|2024-10-15 15:42:20|176220.4|176130.4|176223.1|176133.1|176223.6|176133.6|176215.5|176125.5|9
1729006950000|2024-10-15 15:42:30|176223.2|176133.2|176202.1|176112.1|176226.1|176136.1|176198.6|176108.6|13
1729006960000|2024-10-15 15:42:40|176200.1|176110.1|176195.3|176105.3|176200.3|176110.3|176188.4|176098.4|8
1729006970000|2024-10-15 15:42:50|176195.1|176105.1|176176.2|176086.2|176195.1|176105.1|176174.5|176084.5|6
1729006980000|2024-10-15 15:43:00|176176.1|176086.1|176173.2|176083.2|176176.1|176086.1|176172.4|176082.4|7
1729006990000|2024-10-15 15:43:10|176176.6|176086.6|176177.9|176087.9|176177.9|176087.9|176173.6|176083.6|5
1729007000000|2024-10-15 15:43:20|176177.8|176087.8|176177.8|176087.8|176177.8|176087.8|176177.8|176087.8|1
1729007010000|2024-10-15 15:43:30|176171.8|176081.8|176178.2|176088.2|176178.2|176088.2|176171.8|176081.8|4
1729007020000|2024-10-15 15:43:40|176169.3|176079.3|176174.9|176084.9|176174.9|176084.9|176162.9|176072.9|10
1729007030000|2024-10-15 15:43:50|176171.3|176081.3|176171.9|176081.9|176173|176083|176171.1|176081.1|6
1729007040000|2024-10-15 15:44:00|176168.4|176078.4|176168.7|176078.7|176172.3|176082.3|176167.6|176077.6|5
1729007050000|2024-10-15 15:44:10|176168|176078|176164.7|176074.7|176168|176078|176155.8|176065.8|6
1729007060000|2024-10-15 15:44:20|176164.8|176074.8|176160|176070|176164.8|176074.8|176144.3|176054.3|6
1729007070000|2024-10-15 15:44:30|176159.4|176069.4|176158.6|176068.6|176160.3|176070.3|176158.6|176068.6|4
1729007080000|2024-10-15 15:44:40|176159.9|176069.9|176157.9|176067.9|176160.5|176070.5|176157.9|176067.9|11
1729007090000|2024-10-15 15:44:50|176159.6|176069.6|176171.3|176081.3|176173.7|176083.7|176159.6|176069.6|10
1729007100000|2024-10-15 15:45:00|176178.1|176088.1|176184.9|176094.9|176188.6|176098.6|176174.6|176084.6|10
1729007110000|2024-10-15 15:45:10|176182.6|176092.6|176221.9|176131.9|176221.9|176131.9|176182.6|176092.6|6
1729007120000|2024-10-15 15:45:20|176222.5|176132.5|176213.4|176123.4|176222.5|176132.5|176213.4|176123.4|5
1729007130000|2024-10-15 15:45:30|176212.6|176122.6|176236.3|176146.3|176240.6|176150.6|176212.6|176122.6|9
1729007140000|2024-10-15 15:45:40|176232.5|176142.5|176215|176125|176232.6|176142.6|176209.5|176119.5|15
1729007150000|2024-10-15 15:45:50|176212.5|176122.5|176243.8|176153.8|176244.8|176154.8|176212.5|176122.5|10
1729007160000|2024-10-15 15:46:00|176239.2|176149.2|176217.3|176127.3|176239.2|176149.2|176217.3|176127.3|8
1729007170000|2024-10-15 15:46:10|176213.8|176123.8|176197.8|176107.8|176214.7|176124.7|176197.8|176107.8|10
1729007180000|2024-10-15 15:46:20|176201.3|176111.3|176199|176109|176202.7|176112.7|176199|176109|4
1729007190000|2024-10-15 15:46:30|176204.1|176114.1|176225.3|176135.3|176226.8|176136.8|176197.4|176107.4|16
1729007200000|2024-10-15 15:46:40|176226.5|176136.5|176193.4|176103.4|176227.3|176137.3|176191.7|176101.7|12
1729007210000|2024-10-15 15:46:50|176191.7|176101.7|176195.7|176105.7|176195.7|176105.7|176187.8|176097.8|4
1729007220000|2024-10-15 15:47:00|176196.3|176106.3|176195.7|176105.7|176196.8|176106.8|176193|176103|6
1729007230000|2024-10-15 15:47:10|176194.2|176104.2|176195.8|176105.8|176198.4|176108.4|176194.2|176104.2|6
1729007240000|2024-10-15 15:47:20|176194.1|176104.1|176198.6|176108.6|176198.6|176108.6|176194.1|176104.1|3
1729007250000|2024-10-15 15:47:30|176200.5|176110.5|176232.9|176142.9|176239.5|176149.5|176200.5|176110.5|4
1729007260000|2024-10-15 15:47:40|176237.2|176147.2|176234.4|176144.4|176237.2|176147.2|176227.2|176137.2|6
1729007280000|2024-10-15 15:48:00|176231.9|176141.9|176228.9|176138.9|176235.2|176145.2|176226.5|176136.5|7
1729007290000|2024-10-15 15:48:10|176235.4|176145.4|176224.3|176134.3|176235.4|176145.4|176224.3|176134.3|6
1729007300000|2024-10-15 15:48:20|176228.5|176138.5|176233.6|176143.6|176233.8|176143.8|176228.5|176138.5|4
1729007310000|2024-10-15 15:48:30|176232.6|176142.6|176229.4|176139.4|176232.6|176142.6|176229.4|176139.4|3
1729007320000|2024-10-15 15:48:40|176233.5|176143.5|176232.7|176142.7|176233.5|176143.5|176228|176138|5
1729007330000|2024-10-15 15:48:50|176233|176143|176241.9|176151.9|176242.2|176152.2|176233|176143|4
1729007340000|2024-10-15 15:49:00|176243.8|176153.8|176244.2|176154.2|176244.4|176154.4|176243.8|176153.8|4
1729007350000|2024-10-15 15:49:10|176243.9|176153.9|176247.6|176157.6|176256.9|176166.9|176243.7|176153.7|9
1729007360000|2024-10-15 15:49:20|176246.1|176156.1|176247.6|176157.6|176247.6|176157.6|176246.1|176156.1|2
1729007370000|2024-10-15 15:49:30|176248.4|176158.4|176232.5|176142.5|176248.4|176158.4|176232.5|176142.5|9
1729007380000|2024-10-15 15:49:40|176238|176148|176237.7|176147.7|176238|176148|176237.4|176147.4|4
1729007390000|2024-10-15 15:49:50|176237.2|176147.2|176228.5|176138.5|176237.4|176147.4|176228.5|176138.5|6
1729007400000|2024-10-15 15:50:00|176188.9|176098.9|176185.5|176095.5|176191.3|176101.3|176182.9|176092.9|10
1729007410000|2024-10-15 15:50:10|176185.7|176095.7|176186.3|176096.3|176186.3|176096.3|176185.7|176095.7|3
1729007420000|2024-10-15 15:50:20|176181.3|176091.3|176163.9|176073.9|176181.3|176091.3|176163.9|176073.9|4
1729007430000|2024-10-15 15:50:30|176164.8|176074.8|176164.3|176074.3|176164.8|176074.8|176163.7|176073.7|4
1729007440000|2024-10-15 15:50:40|176160.7|176070.7|176158.9|176068.9|176160.7|176070.7|176158.4|176068.4|3
1729007450000|2024-10-15 15:50:50|176157.7|176067.7|176165.8|176075.8|176165.8|176075.8|176145.7|176055.7|8
1729007460000|2024-10-15 15:51:00|176166.2|176076.2|176166.5|176076.5|176166.5|176076.5|176166.2|176076.2|2
1729007470000|2024-10-15 15:51:10|176167.1|176077.1|176168.8|176078.8|176168.8|176078.8|176166.9|176076.9|3
1729007480000|2024-10-15 15:51:20|176182.7|176092.7|176183.4|176093.4|176183.4|176093.4|176182.5|176092.5|3
1729007490000|2024-10-15 15:51:30|176181.6|176091.6|176181.4|176091.4|176181.8|176091.8|176181.4|176091.4|3
1729007500000|2024-10-15 15:51:40|176181.6|176091.6|176168.8|176078.8|176181.6|176091.6|176164.2|176074.2|6
1729007510000|2024-10-15 15:51:50|176166.7|176076.7|176168.6|176078.6|176168.6|176078.6|176166.7|176076.7|2
1729007520000|2024-10-15 15:52:00|176164.2|176074.2|176180.3|176090.3|176180.3|176090.3|176160.4|176070.4|9
1729007530000|2024-10-15 15:52:10|176175.9|176085.9|176193.3|176103.3|176195.5|176105.5|176175.9|176085.9|5
1729007540000|2024-10-15 15:52:20|176193.4|176103.4|176218.7|176128.7|176240.6|176150.6|176191.7|176101.7|10
1729007550000|2024-10-15 15:52:30|176220.1|176130.1|176187.6|176097.6|176220.1|176130.1|176187.6|176097.6|3
1729007560000|2024-10-15 15:52:40|176186.1|176096.1|176165.7|176075.7|176186.1|176096.1|176165.7|176075.7|5
1729007570000|2024-10-15 15:52:50|176166.2|176076.2|176165.5|176075.5|176166.2|176076.2|176165.5|176075.5|2
1729007580000|2024-10-15 15:53:00|176167|176077|176166.7|176076.7|176167|176077|176165.7|176075.7|3
1729007590000|2024-10-15 15:53:10|176164|176074|176165.5|176075.5|176165.5|176075.5|176164|176074|3
1729007600000|2024-10-15 15:53:20|176165.4|176075.4|176165.4|176075.4|176165.4|176075.4|176165.4|176075.4|1
1729007610000|2024-10-15 15:53:30|176166.1|176076.1|176159.8|176069.8|176166.1|176076.1|176159.8|176069.8|2
1729007620000|2024-10-15 15:53:40|176159.6|176069.6|176168|176078|176168|176078|176159.6|176069.6|5
1729007630000|2024-10-15 15:53:50|176164|176074|176169.1|176079.1|176169.3|176079.3|176163.2|176073.2|5
1729007640000|2024-10-15 15:54:00|176174.5|176084.5|176148.3|176058.3|176174.5|176084.5|176148.3|176058.3|8
1729007650000|2024-10-15 15:54:10|176147.8|176057.8|176157.3|176067.3|176157.3|176067.3|176147.8|176057.8|9
1729007660000|2024-10-15 15:54:20|176152.1|176062.1|176157.4|176067.4|176158|176068|176152.1|176062.1|4
1729007670000|2024-10-15 15:54:30|176153.8|176063.8|176155|176065|176155|176065|176153|176063|4
1729007680000|2024-10-15 15:54:40|176159.8|176069.8|176159.5|176069.5|176160|176070|176153.5|176063.5|8
1729007690000|2024-10-15 15:54:50|176158.4|176068.4|176159.7|176069.7|176159.9|176069.9|176158.4|176068.4|3
1729007700000|2024-10-15 15:55:00|176159.4|176069.4|176158.4|176068.4|176159.5|176069.5|176152.6|176062.6|6
1729007710000|2024-10-15 15:55:10|176151.2|176061.2|176152.3|176062.3|176152.3|176062.3|176143.3|176053.3|5
1729007720000|2024-10-15 15:55:20|176152.8|176062.8|176153.8|176063.8|176153.8|176063.8|176146.9|176056.9|6
1729007730000|2024-10-15 15:55:30|176150.3|176060.3|176155.9|176065.9|176156.4|176066.4|176148.7|176058.7|11
1729007740000|2024-10-15 15:55:40|176156.9|176066.9|176156.9|176066.9|176156.9|176066.9|176156.9|176066.9|1
1729007750000|2024-10-15 15:55:50|176157|176067|176157|176067|176157|176067|176157|176067|1
1729007760000|2024-10-15 15:56:00|176157.3|176067.3|176146.5|176056.5|176158.9|176068.9|176133.9|176043.9|8
1729007770000|2024-10-15 15:56:10|176140.5|176050.5|176152.6|176062.6|176152.6|176062.6|176140.5|176050.5|4
1729007780000|2024-10-15 15:56:20|176155.9|176065.9|176173.4|176083.4|176175.6|176085.6|176154.8|176064.8|7
1729007800000|2024-10-15 15:56:40|176180.5|176090.5|176219.4|176129.4|176222.1|176132.1|176180.5|176090.5|4
1729007810000|2024-10-15 15:56:50|176215.9|176125.9|176215.4|176125.4|176215.9|176125.9|176215.4|176125.4|2
1729007820000|2024-10-15 15:57:00|176215.3|176125.3|176217.9|176127.9|176220.5|176130.5|176215.2|176125.2|6
1729007830000|2024-10-15 15:57:10|176218.1|176128.1|176232.5|176142.5|176235.5|176145.5|176218.1|176128.1|9
1729007840000|2024-10-15 15:57:20|176230.2|176140.2|176255.4|176165.4|176255.4|176165.4|176230.2|176140.2|7
1729007850000|2024-10-15 15:57:30|176258.5|176168.5|176255.6|176165.6|176260.4|176170.4|176255.6|176165.6|6
1729007860000|2024-10-15 15:57:40|176279.3|176189.3|176263.9|176173.9|176279.3|176189.3|176263.9|176173.9|5
1729007870000|2024-10-15 15:57:50|176263.6|176173.6|176263|176173|176263.6|176173.6|176263|176173|4
1729007880000|2024-10-15 15:58:00|176264.1|176174.1|176279.9|176189.9|176280.6|176190.6|176264.1|176174.1|8
1729007890000|2024-10-15 15:58:10|176279.8|176189.8|176261.4|176171.4|176279.8|176189.8|176259|176169|5
1729007900000|2024-10-15 15:58:20|176261|176171|176257.9|176167.9|176261|176171|176256.6|176166.6|4
1729007910000|2024-10-15 15:58:30|176256.6|176166.6|176254.7|176164.7|176258.7|176168.7|176254.7|176164.7|6
1729007920000|2024-10-15 15:58:40|176253.8|176163.8|176254.2|176164.2|176254.2|176164.2|176253.8|176163.8|3
1729007930000|2024-10-15 15:58:50|176254.4|176164.4|176254.5|176164.5|176254.6|176164.6|176254.4|176164.4|3
1729007940000|2024-10-15 15:59:00|176256.3|176166.3|176235.2|176145.2|176256.3|176166.3|176235.2|176145.2|4
1729007950000|2024-10-15 15:59:10|176235.5|176145.5|176253.6|176163.6|176253.6|176163.6|176234.5|176144.5|7
1729007960000|2024-10-15 15:59:20|176254.7|176164.7|176256.1|176166.1|176256.1|176166.1|176254.7|176164.7|2
1729007970000|2024-10-15 15:59:30|176256|176166|176258.1|176168.1|176264.9|176174.9|176256|176166|5
1729007980000|2024-10-15 15:59:40|176258|176168|176260.3|176170.3|176260.3|176170.3|176258|176168|2
1729007990000|2024-10-15 15:59:50|176259|176169|176260.1|176170.1|176260.1|176170.1|176258.9|176168.9|4
1729008000000|2024-10-15 16:00:00|176260.2|176170.2|176261.9|176171.9|176261.9|176171.9|176259.7|176169.7|5
1729008010000|2024-10-15 16:00:10|176260.8|176170.8|176258.5|176168.5|176260.8|176170.8|176255.1|176165.1|4
1729008020000|2024-10-15 16:00:20|176258.6|176168.6|176258.4|176168.4|176258.6|176168.6|176258.4|176168.4|2
1729008030000|2024-10-15 16:00:30|176258.5|176168.5|176290.3|176200.3|176290.3|176200.3|176258.5|176168.5|5
1729008040000|2024-10-15 16:00:40|176291.1|176201.1|176289.2|176199.2|176291.1|176201.1|176289.2|176199.2|4
1729008050000|2024-10-15 16:00:50|176297.1|176207.1|176296.8|176206.8|176297.1|176207.1|176296.8|176206.8|2
1729008060000|2024-10-15 16:01:00|176302.3|176212.3|176321.4|176231.4|176321.4|176231.4|176302.3|176212.3|8
1729008070000|2024-10-15 16:01:10|176322|176232|176307.3|176217.3|176322.7|176232.7|176306.9|176216.9|7
1729008080000|2024-10-15 16:01:20|176312.6|176222.6|176306.3|176216.3|176314.7|176224.7|176306.3|176216.3|6
1729008090000|2024-10-15 16:01:30|176306.6|176216.6|176301.2|176211.2|176306.6|176216.6|176294.3|176204.3|7
1729008100000|2024-10-15 16:01:40|176306.5|176216.5|176306.6|176216.6|176306.6|176216.6|176304.5|176214.5|4
1729008110000|2024-10-15 16:01:50|176307.3|176217.3|176302.6|176212.6|176307.3|176217.3|176302.6|176212.6|4
1729008120000|2024-10-15 16:02:00|176298.8|176208.8|176305.8|176215.8|176306.2|176216.2|176298.8|176208.8|7
1729008130000|2024-10-15 16:02:10|176305.7|176215.7|176310.1|176220.1|176310.1|176220.1|176305.7|176215.7|3
1729008140000|2024-10-15 16:02:20|176310.3|176220.3|176324.9|176234.9|176325|176235|176310.3|176220.3|7
1729008150000|2024-10-15 16:02:30|176326|176236|176326|176236|176326|176236|176326|176236|1
1729008160000|2024-10-15 16:02:40|176326.1|176236.1|176325.3|176235.3|176326.1|176236.1|176323.9|176233.9|4
1729008170000|2024-10-15 16:02:50|176325.9|176235.9|176318|176228|176325.9|176235.9|176318|176228|3
1729008180000|2024-10-15 16:03:00|176318.2|176228.2|176314.3|176224.3|176318.2|176228.2|176312.4|176222.4|9
1729008190000|2024-10-15 16:03:10|176306.9|176216.9|176306.9|176216.9|176306.9|176216.9|176306.9|176216.9|1
1729008200000|2024-10-15 16:03:20|176311.6|176221.6|176324|176234|176327.4|176237.4|176311.6|176221.6|5
1729008210000|2024-10-15 16:03:30|176325.7|176235.7|176327|176237|176327|176237|176325.7|176235.7|3
1729008220000|2024-10-15 16:03:40|176324.2|176234.2|176324|176234|176325.4|176235.4|176324|176234|3
1729008230000|2024-10-15 16:03:50|176315.2|176225.2|176323.2|176233.2|176324.4|176234.4|176312.4|176222.4|10
1729008240000|2024-10-15 16:04:00|176323|176233|176324.3|176234.3|176324.3|176234.3|176323|176233|3
1729008250000|2024-10-15 16:04:10|176325.4|176235.4|176325.5|176235.5|176325.5|176235.5|176325.4|176235.4|2
1729008260000|2024-10-15 16:04:20|176325.1|176235.1|176326.2|176236.2|176326.2|176236.2|176324.6|176234.6|3
1729008270000|2024-10-15 16:04:30|176326.3|176236.3|176351.5|176261.5|176351.5|176261.5|176326.3|176236.3|5
1729008280000|2024-10-15 16:04:40|176349.1|176259.1|176330.8|176240.8|176349.1|176259.1|176330.8|176240.8|4
1729008290000|2024-10-15 16:04:50|176331.6|176241.6|176333.9|176243.9|176334.4|176244.4|176330.3|176240.3|4
1729008300000|2024-10-15 16:05:00|176333.6|176243.6|176332.6|176242.6|176333.6|176243.6|176332.6|176242.6|2
1729008310000|2024-10-15 16:05:10|176337.1|176247.1|176342.1|176252.1|176342.1|176252.1|176331.6|176241.6|7
1729008320000|2024-10-15 16:05:20|176343.7|176253.7|176335.2|176245.2|176344.1|176254.1|176335.2|176245.2|5
1729008330000|2024-10-15 16:05:30|176336.2|176246.2|176334.6|176244.6|176336.2|176246.2|176334.6|176244.6|3
1729008340000|2024-10-15 16:05:40|176335.3|176245.3|176334.2|176244.2|176335.3|176245.3|176334.2|176244.2|2
1729008350000|2024-10-15 16:05:50|176336.6|176246.6|176343.5|176253.5|176347.6|176257.6|176336.6|176246.6|5
1729008360000|2024-10-15 16:06:00|176340.2|176250.2|176343.9|176253.9|176347|176257|176334|176244|9
1729008370000|2024-10-15 16:06:10|176344.2|176254.2|176344.1|176254.1|176348.3|176258.3|176343.9|176253.9|4
1729008380000|2024-10-15 16:06:20|176342.9|176252.9|176342.7|176252.7|176343.1|176253.1|176342.7|176252.7|3
1729008390000|2024-10-15 16:06:30|176341.8|176251.8|176337.8|176247.8|176341.8|176251.8|176332.1|176242.1|5
1729008400000|2024-10-15 16:06:40|176341.7|176251.7|176333.8|176243.8|176345|176255|176333.8|176243.8|8
1729008410000|2024-10-15 16:06:50|176334.5|176244.5|176340.2|176250.2|176340.2|176250.2|176334.5|176244.5|3
1729008420000|2024-10-15 16:07:00|176336.8|176246.8|176351.5|176261.5|176361.6|176271.6|176334|176244|6
1729008430000|2024-10-15 16:07:10|176354.8|176264.8|176356.6|176266.6|176361.6|176271.6|176354.8|176264.8|4
1729008440000|2024-10-15 16:07:20|176356.4|176266.4|176356.4|176266.4|176356.4|176266.4|176356.4|176266.4|1
1729008450000|2024-10-15 16:07:30|176356.6|176266.6|176360.2|176270.2|176364.6|176274.6|176356.6|176266.6|6
1729008460000|2024-10-15 16:07:40|176361.3|176271.3|176363.3|176273.3|176367.8|176277.8|176358.8|176268.8|5
1729008470000|2024-10-15 16:07:50|176363.7|176273.7|176359.1|176269.1|176363.8|176273.8|176359.1|176269.1|4
1729008480000|2024-10-15 16:08:00|176357.2|176267.2|176357.2|176267.2|176357.2|176267.2|176357.2|176267.2|1
1729008490000|2024-10-15 16:08:10|176360|176270|176360.7|176270.7|176364|176274|176348.6|176258.6|10
1729008500000|2024-10-15 16:08:20|176365.3|176275.3|176362.1|176272.1|176365.3|176275.3|176360.8|176270.8|4
1729008510000|2024-10-15 16:08:30|176361.3|176271.3|176361.9|176271.9|176361.9|176271.9|176361.3|176271.3|2
1729008520000|2024-10-15 16:08:40|176361.6|176271.6|176361.6|176271.6|176361.6|176271.6|176361.6|176271.6|1
1729008530000|2024-10-15 16:08:50|176361.7|176271.7|176366.4|176276.4|176366.4|176276.4|176361.7|176271.7|3
1729008540000|2024-10-15 16:09:00|176368.1|176278.1|176359.2|176269.2|176378.1|176288.1|176354.6|176264.6|9
1729008550000|2024-10-15 16:09:10|176359.1|176269.1|176359.4|176269.4|176359.4|176269.4|176359.1|176269.1|2
1729008560000|2024-10-15 16:09:20|176358.5|176268.5|176359.9|176269.9|176361.7|176271.7|176358.1|176268.1|6
1729008570000|2024-10-15 16:09:30|176359.7|176269.7|176364.8|176274.8|176364.8|176274.8|176359.4|176269.4|4
1729008580000|2024-10-15 16:09:40|176361.1|176271.1|176363.1|176273.1|176363.1|176273.1|176359.3|176269.3|5
1729008590000|2024-10-15 16:09:50|176365.5|176275.5|176365.2|176275.2|176365.5|176275.5|176365.2|176275.2|3
1729008600000|2024-10-15 16:10:00|176365.9|176275.9|176364.9|176274.9|176365.9|176275.9|176362.7|176272.7|5
1729008610000|2024-10-15 16:10:10|176361.2|176271.2|176359.3|176269.3|176361.2|176271.2|176359.2|176269.2|4
1729008620000|2024-10-15 16:10:20|176363.1|176273.1|176358.6|176268.6|176363.4|176273.4|176358.6|176268.6|4
1729008640000|2024-10-15 16:10:40|176358.8|176268.8|176358.6|176268.6|176358.8|176268.8|176358.6|176268.6|2
1729008650000|2024-10-15 16:10:50|176358.1|176268.1|176377.7|176287.7|176381.9|176291.9|176357.6|176267.6|8
1729008660000|2024-10-15 16:11:00|176375.3|176285.3|176383.6|176293.6|176383.6|176293.6|176375.3|176285.3|3
1729008670000|2024-10-15 16:11:10|176383.3|176293.3|176383.5|176293.5|176383.5|176293.5|176383.1|176293.1|4
1729008680000|2024-10-15 16:11:20|176379.9|176289.9|176375.7|176285.7|176379.9|176289.9|176375.7|176285.7|2
1729008690000|2024-10-15 16:11:30|176376.3|176286.3|176371.4|176281.4|176376.3|176286.3|176371.4|176281.4|3
1729008700000|2024-10-15 16:11:40|176371|176281|176374.9|176284.9|176375.3|176285.3|176371|176281|8
1729008710000|2024-10-15 16:11:50|176374.7|176284.7|176359.8|176269.8|176374.9|176284.9|176359.8|176269.8|4
1729008720000|2024-10-15 16:12:00|176360.2|176270.2|176360.2|176270.2|176360.4|176270.4|176360.2|176270.2|3
1729008730000|2024-10-15 16:12:10|176366|176276|176378.7|176288.7|176379.4|176289.4|176366|176276|4
1729008740000|2024-10-15 16:12:20|176380.4|176290.4|176380.4|176290.4|176380.4|176290.4|176380.4|176290.4|1
1729008750000|2024-10-15 16:12:30|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|1
1729008760000|2024-10-15 16:12:40|176380.7|176290.7|176380.2|176290.2|176381.2|176291.2|176380.2|176290.2|4
1729008770000|2024-10-15 16:12:50|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|176379.1|176289.1|1
1729008780000|2024-10-15 16:13:00|176378.4|176288.4|176369.6|176279.6|176378.4|176288.4|176358|176268|13
1729008790000|2024-10-15 16:13:10|176368.9|176278.9|176363.5|176273.5|176373|176283|176363.5|176273.5|6
1729008800000|2024-10-15 16:13:20|176364.1|176274.1|176374.2|176284.2|176376.2|176286.2|176364|176274|6
1729008810000|2024-10-15 16:13:30|176373.5|176283.5|176374.9|176284.9|176374.9|176284.9|176370.3|176280.3|6
1729008820000|2024-10-15 16:13:40|176372.1|176282.1|176369.9|176279.9|176374.7|176284.7|176362.3|176272.3|5
1729008830000|2024-10-15 16:13:50|176362.4|176272.4|176369.4|176279.4|176369.4|176279.4|176361.5|176271.5|6
1729008840000|2024-10-15 16:14:00|176362.9|176272.9|176361.2|176271.2|176364|176274|176356.9|176266.9|9
1729008850000|2024-10-15 16:14:10|176362.8|176272.8|176363.9|176273.9|176364|176274|176362.8|176272.8|4
1729008870000|2024-10-15 16:14:30|176361.3|176271.3|176359.6|176269.6|176361.3|176271.3|176359.6|176269.6|2
1729008880000|2024-10-15 16:14:40|176361.9|176271.9|176361.1|176271.1|176386.1|176296.1|176359.6|176269.6|8
1729008890000|2024-10-15 16:14:50|176361|176271|176361.1|176271.1|176361.1|176271.1|176361|176271|2
1729008900000|2024-10-15 16:15:00|176361.3|176271.3|176368.1|176278.1|176378.6|176288.6|176361.3|176271.3|9
1729008910000|2024-10-15 16:15:10|176362.9|176272.9|176355.3|176265.3|176362.9|176272.9|176355.3|176265.3|6
1729008920000|2024-10-15 16:15:20|176351.6|176261.6|176347.2|176257.2|176351.6|176261.6|176342.8|176252.8|8
1729008930000|2024-10-15 16:15:30|176341.1|176251.1|176344.1|176254.1|176344.1|176254.1|176341.1|176251.1|2
1729008940000|2024-10-15 16:15:40|176344.6|176254.6|176345|176255|176345.5|176255.5|176344.6|176254.6|3
1729008950000|2024-10-15 16:15:50|176340.7|176250.7|176340.8|176250.8|176340.8|176250.8|176340.7|176250.7|2
1729008960000|2024-10-15 16:16:00|176342.9|176252.9|176338.5|176248.5|176345.1|176255.1|176338.5|176248.5|4
1729008970000|2024-10-15 16:16:10|176338.7|176248.7|176346.4|176256.4|176346.4|176256.4|176337.9|176247.9|6
1729008980000|2024-10-15 16:16:20|176346.6|176256.6|176346.6|176256.6|176346.6|176256.6|176346.6|176256.6|1
1729008990000|2024-10-15 16:16:30|176347.6|176257.6|176347.6|176257.6|176347.6|176257.6|176347.6|176257.6|1
1729009000000|2024-10-15 16:16:40|176348|176258|176366.2|176276.2|176366.2|176276.2|176348|176258|6
1729009010000|2024-10-15 16:16:50|176357|176267|176351.2|176261.2|176357|176267|176337|176247|9
1729009020000|2024-10-15 16:17:00|176354.8|176264.8|176355.6|176265.6|176355.6|176265.6|176354.8|176264.8|3
1729009030000|2024-10-15 16:17:10|176370.9|176280.9|176359.1|176269.1|176373.4|176283.4|176359.1|176269.1|5
1729009040000|2024-10-15 16:17:20|176362|176272|176370.7|176280.7|176371.2|176281.2|176360.9|176270.9|8
1729009050000|2024-10-15 16:17:30|176371.4|176281.4|176378.4|176288.4|176378.4|176288.4|176367.7|176277.7|5
1729009060000|2024-10-15 16:17:40|176377.9|176287.9|176369.7|176279.7|176377.9|176287.9|176358|176268|11
1729009070000|2024-10-15 16:17:50|176369.4|176279.4|176370.3|176280.3|176370.3|176280.3|176359.3|176269.3|7
1729009080000|2024-10-15 16:18:00|176367.5|176277.5|176355.2|176265.2|176367.5|176277.5|176353.3|176263.3|8
1729009090000|2024-10-15 16:18:10|176358.7|176268.7|176356.7|176266.7|176358.7|176268.7|176356.4|176266.4|4
1729009100000|2024-10-15 16:18:20|176356.4|176266.4|176357.7|176267.7|176359.3|176269.3|176356.4|176266.4|5
1729009110000|2024-10-15 16:18:30|176357.5|176267.5|176357.1|176267.1|176357.5|176267.5|176357.1|176267.1|3
1729009120000|2024-10-15 16:18:40|176354.3|176264.3|176354.5|176264.5|176354.5|176264.5|176354.3|176264.3|2
1729009130000|2024-10-15 16:18:50|176354.3|176264.3|176355.9|176265.9|176358.2|176268.2|176354.3|176264.3|5
1729009140000|2024-10-15 16:19:00|176355.8|176265.8|176356.7|176266.7|176360|176270|176355.8|176265.8|4
1729009150000|2024-10-15 16:19:10|176355.7|176265.7|176354.9|176264.9|176355.7|176265.7|176354.9|176264.9|2
1729009160000|2024-10-15 16:19:20|176352.5|176262.5|176339|176249|176352.5|176262.5|176338.9|176248.9|5
1729009170000|2024-10-15 16:19:30|176339.1|176249.1|176329.6|176239.6|176339.1|176249.1|176329.6|176239.6|3
1729009180000|2024-10-15 16:19:40|176332.4|176242.4|176324|176234|176334.1|176244.1|176320.6|176230.6|6
1729009190000|2024-10-15 16:19:50|176324.2|176234.2|176324.7|176234.7|176324.7|176234.7|176324.2|176234.2|2
1729009200000|2024-10-15 16:20:00|176319.7|176229.7|176359.1|176269.1|176362.2|176272.2|176319.7|176229.7|11
1729009210000|2024-10-15 16:20:10|176361.1|176271.1|176365.5|176275.5|176365.6|176275.6|176360.4|176270.4|6
1729009220000|2024-10-15 16:20:20|176364.2|176274.2|176361.5|176271.5|176364.2|176274.2|176358.7|176268.7|8
1729009230000|2024-10-15 16:20:30|176361.2|176271.2|176363.6|176273.6|176364.4|176274.4|176361.1|176271.1|5
1729009240000|2024-10-15 16:20:40|176361.1|176271.1|176363.6|176273.6|176363.6|176273.6|176361.1|176271.1|2
1729009250000|2024-10-15 16:20:50|176364.5|176274.5|176364.8|176274.8|176369.9|176279.9|176364.5|176274.5|7
1729009260000|2024-10-15 16:21:00|176365.6|176275.6|176366.6|176276.6|176366.6|176276.6|176365.1|176275.1|6
1729009270000|2024-10-15 16:21:10|176369.3|176279.3|176379.5|176289.5|176387.3|176297.3|176367.9|176277.9|7
1729009280000|2024-10-15 16:21:20|176378.2|176288.2|176383.1|176293.1|176389.4|176299.4|176378.2|176288.2|9
1729009290000|2024-10-15 16:21:30|176385.2|176295.2|176383.6|176293.6|176387.4|176297.4|176383.6|176293.6|3
1729009300000|2024-10-15 16:21:40|176387|176297|176384.3|176294.3|176387|176297|176381.6|176291.6|7
1729009310000|2024-10-15 16:21:50|176380.3|176290.3|176385|176295|176388.5|176298.5|176380.3|176290.3|12
1729009320000|2024-10-15 16:22:00|176388|176298|176417.7|176327.7|176429|176339|176386|176296|17
1729009330000|2024-10-15 16:22:10|176416.6|176326.6|176479.4|176389.4|176479.4|176389.4|176416.6|176326.6|14
1729009340000|2024-10-15 16:22:20|176480.4|176390.4|176478.4|176388.4|176480.4|176390.4|176478.4|176388.4|2
1729009350000|2024-10-15 16:22:30|176475.4|176385.4|176453.2|176363.2|176475.4|176385.4|176453.2|176363.2|6
1729009360000|2024-10-15 16:22:40|176454.1|176364.1|176457.9|176367.9|176459.6|176369.6|176454.1|176364.1|7
1729009370000|2024-10-15 16:22:50|176456.3|176366.3|176454.3|176364.3|176456.3|176366.3|176439.9|176349.9|13
1729009380000|2024-10-15 16:23:00|176454.8|176364.8|176469.2|176379.2|176472|176382|176454.8|176364.8|9
1729009390000|2024-10-15 16:23:10|176474.1|176384.1|176470.7|176380.7|176474.1|176384.1|176470.7|176380.7|4
1729009400000|2024-10-15 16:23:20|176470.4|176380.4|176478|176388|176478|176388|176470.4|176380.4|3
1729009410000|2024-10-15 16:23:30|176478.6|176388.6|176484.4|176394.4|176491.5|176401.5|176478.6|176388.6|17
1729009420000|2024-10-15 16:23:40|176483.1|176393.1|176484.9|176394.9|176486|176396|176483.1|176393.1|3
1729009430000|2024-10-15 16:23:50|176479.1|176389.1|176478.9|176388.9|176481.1|176391.1|176473.4|176383.4|10
1729009440000|2024-10-15 16:24:00|176479.1|176389.1|176478.4|176388.4|176484.3|176394.3|176478.4|176388.4|7
1729009450000|2024-10-15 16:24:10|176479.1|176389.1|176474.6|176384.6|176479.1|176389.1|176471.9|176381.9|7
1729009460000|2024-10-15 16:24:20|176479.3|176389.3|176487.4|176397.4|176491.6|176401.6|176479.3|176389.3|6
1729009470000|2024-10-15 16:24:30|176484.2|176394.2|176487.6|176397.6|176487.6|176397.6|176484.2|176394.2|3
1729009480000|2024-10-15 16:24:40|176489.4|176399.4|176492.4|176402.4|176494.9|176404.9|176489.4|176399.4|5
1729009490000|2024-10-15 16:24:50|176495.9|176405.9|176522.7|176432.7|176528.5|176438.5|176493.5|176403.5|12
1729009500000|2024-10-15 16:25:00|176518|176428|176524.4|176434.4|176527|176437|176518|176428|24
1729009510000|2024-10-15 16:25:10|176525.5|176435.5|176551.9|176461.9|176557.8|176467.8|176518|176428|15
1729009520000|2024-10-15 16:25:20|176555.6|176465.6|176588.9|176498.9|176590.4|176500.4|176555.6|176465.6|10
1729009530000|2024-10-15 16:25:30|176587.8|176497.8|176582.4|176492.4|176587.8|176497.8|176582.4|176492.4|7
1729009540000|2024-10-15 16:25:40|176582.1|176492.1|176583.9|176493.9|176584.2|176494.2|176582.1|176492.1|4
1729009550000|2024-10-15 16:25:50|176583.8|176493.8|176582.8|176492.8|176584|176494|176574.8|176484.8|9
1729009560000|2024-10-15 16:26:00|176579.8|176489.8|176595.6|176505.6|176595.6|176505.6|176579.1|176489.1|6
1729009570000|2024-10-15 16:26:10|176595.9|176505.9|176639.5|176549.5|176639.5|176549.5|176595.9|176505.9|14
1729009580000|2024-10-15 16:26:20|176632.7|176542.7|176630.8|176540.8|176632.7|176542.7|176630.8|176540.8|6
1729009590000|2024-10-15 16:26:30|176624.6|176534.6|176634.1|176544.1|176639.8|176549.8|176616.2|176526.2|10
1729009600000|2024-10-15 16:26:40|176635.1|176545.1|176634.3|176544.3|176641.4|176551.4|176634.3|176544.3|8
1729009610000|2024-10-15 16:26:50|176629.2|176539.2|176635.7|176545.7|176640.9|176550.9|176629.2|176539.2|7
1729009620000|2024-10-15 16:27:00|176635.5|176545.5|176630.5|176540.5|176648.4|176558.4|176630.5|176540.5|11
1729009630000|2024-10-15 16:27:10|176631.5|176541.5|176669.9|176579.9|176673.5|176583.5|176631.5|176541.5|16
1729009640000|2024-10-15 16:27:20|176671.1|176581.1|176628.2|176538.2|176671.1|176581.1|176626.7|176536.7|10
1729009650000|2024-10-15 16:27:30|176626|176536|176636.6|176546.6|176636.6|176546.6|176625.7|176535.7|7
1729009660000|2024-10-15 16:27:40|176650.9|176560.9|176672.5|176582.5|176673.7|176583.7|176647.5|176557.5|12
1729009670000|2024-10-15 16:27:50|176672.9|176582.9|176638|176548|176676.1|176586.1|176635|176545|11
1729009680000|2024-10-15 16:28:00|176633.9|176543.9|176637|176547|176639.5|176549.5|176633.9|176543.9|11
1729009690000|2024-10-15 16:28:10|176637.5|176547.5|176641|176551|176647|176557|176631.8|176541.8|9
1729009700000|2024-10-15 16:28:20|176642.8|176552.8|176642.8|176552.8|176649.3|176559.3|176639.6|176549.6|6
1729009710000|2024-10-15 16:28:30|176642|176552|176640|176550|176643.9|176553.9|176637.3|176547.3|8
1729009720000|2024-10-15 16:28:40|176641.8|176551.8|176620.3|176530.3|176642.5|176552.5|176609.2|176519.2|11
1729009730000|2024-10-15 16:28:50|176625.7|176535.7|176631|176541|176632.6|176542.6|176625.7|176535.7|5
1729009740000|2024-10-15 16:29:00|176627.6|176537.6|176635.2|176545.2|176635.2|176545.2|176626.8|176536.8|9
1729009750000|2024-10-15 16:29:10|176633.2|176543.2|176625.1|176535.1|176633.7|176543.7|176622.8|176532.8|5
1729009760000|2024-10-15 16:29:20|176624.5|176534.5|176628.2|176538.2|176628.2|176538.2|176616.5|176526.5|12
1729009770000|2024-10-15 16:29:30|176627.3|176537.3|176622.4|176532.4|176627.3|176537.3|176619.8|176529.8|4
1729009780000|2024-10-15 16:29:40|176620.3|176530.3|176602.5|176512.5|176620.3|176530.3|176596.2|176506.2|14
1729009790000|2024-10-15 16:29:50|176603.8|176513.8|176609.1|176519.1|176628.1|176538.1|176603.8|176513.8|12
1729009800000|2024-10-15 16:30:00|176606.7|176516.7|176629.9|176539.9|176629.9|176539.9|176596.8|176506.8|12
1729009810000|2024-10-15 16:30:10|176629.7|176539.7|176641.7|176551.7|176651.6|176561.6|176628.7|176538.7|11
1729009820000|2024-10-15 16:30:20|176651.6|176561.6|176645.2|176555.2|176652.1|176562.1|176644.4|176554.4|9
1729009830000|2024-10-15 16:30:30|176643.8|176553.8|176644.6|176554.6|176649.3|176559.3|176643.8|176553.8|3
1729009840000|2024-10-15 16:30:40|176646.3|176556.3|176648.1|176558.1|176649|176559|176646.3|176556.3|6
1729009850000|2024-10-15 16:30:50|176652|176562|176638.2|176548.2|176652|176562|176623.4|176533.4|10
1729009860000|2024-10-15 16:31:00|176639.3|176549.3|176648.5|176558.5|176650.2|176560.2|176638.7|176548.7|5
1729009870000|2024-10-15 16:31:10|176646.2|176556.2|176637.9|176547.9|176647.5|176557.5|176636.4|176546.4|16
1729009880000|2024-10-15 16:31:20|176631.9|176541.9|176638.2|176548.2|176638.2|176548.2|176629.2|176539.2|6
1729009900000|2024-10-15 16:31:40|176639.1|176549.1|176653.3|176563.3|176661.1|176571.1|176639.1|176549.1|6
1729009910000|2024-10-15 16:31:50|176650.8|176560.8|176650.8|176560.8|176650.8|176560.8|176650.8|176560.8|1
1729009920000|2024-10-15 16:32:00|176658.4|176568.4|176658.4|176568.4|176658.4|176568.4|176658.4|176568.4|1
1729009930000|2024-10-15 16:32:10|176653.6|176563.6|176653.7|176563.7|176656.7|176566.7|176653.6|176563.6|3
1729009950000|2024-10-15 16:32:30|176656.3|176566.3|176656.3|176566.3|176656.3|176566.3|176656.3|176566.3|1
1729009960000|2024-10-15 16:32:40|176657.5|176567.5|176646|176556|176657.5|176567.5|176646|176556|4
1729009970000|2024-10-15 16:32:50|176645.6|176555.6|176636.4|176546.4|176645.6|176555.6|176635.4|176545.4|8
1729009980000|2024-10-15 16:33:00|176615.4|176525.4|176625.1|176535.1|176627.9|176537.9|176615.4|176525.4|5
1729009990000|2024-10-15 16:33:10|176625.8|176535.8|176625.4|176535.4|176625.8|176535.8|176623.2|176533.2|3
1729010000000|2024-10-15 16:33:20|176629.2|176539.2|176627.2|176537.2|176629.2|176539.2|176627.2|176537.2|2
1729010010000|2024-10-15 16:33:30|176624.9|176534.9|176619.6|176529.6|176624.9|176534.9|176617|176527|4
1729010020000|2024-10-15 16:33:40|176619.8|176529.8|176611.5|176521.5|176622.9|176532.9|176611.5|176521.5|9
1729010030000|2024-10-15 16:33:50|176612.9|176522.9|176625.4|176535.4|176626|176536|176612.9|176522.9|6
1729010040000|2024-10-15 16:34:00|176626|176536|176626.2|176536.2|176626.2|176536.2|176625.4|176535.4|3
1729010050000|2024-10-15 16:34:10|176624.1|176534.1|176616.3|176526.3|176624.1|176534.1|176616.3|176526.3|4
1729010060000|2024-10-15 16:34:20|176611|176521|176616.5|176526.5|176617.7|176527.7|176604.2|176514.2|8
1729010070000|2024-10-15 16:34:30|176617.3|176527.3|176627.5|176537.5|176628.4|176538.4|176617.3|176527.3|8
1729010080000|2024-10-15 16:34:40|176633.5|176543.5|176636.7|176546.7|176639.1|176549.1|176633.5|176543.5|4
1729010090000|2024-10-15 16:34:50|176630.4|176540.4|176630.4|176540.4|176630.4|176540.4|176630.4|176540.4|1
1729010110000|2024-10-15 16:35:10|176634.4|176544.4|176635.9|176545.9|176638.9|176548.9|176634.4|176544.4|5
1729010120000|2024-10-15 16:35:20|176637.9|176547.9|176638.5|176548.5|176638.5|176548.5|176637.9|176547.9|2
1729010130000|2024-10-15 16:35:30|176637.2|176547.2|176637.2|176547.2|176637.2|176547.2|176637.2|176547.2|1
1729010140000|2024-10-15 16:35:40|176635.8|176545.8|176635.8|176545.8|176635.8|176545.8|176635.8|176545.8|1
1729010150000|2024-10-15 16:35:50|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|1
1729010160000|2024-10-15 16:36:00|176637|176547|176641.5|176551.5|176641.5|176551.5|176637|176547|2
1729010180000|2024-10-15 16:36:20|176637.3|176547.3|176637.2|176547.2|176645.5|176555.5|176637.2|176547.2|5
1729010210000|2024-10-15 16:36:50|176636.1|176546.1|176639.4|176549.4|176639.4|176549.4|176636.1|176546.1|2
1729010220000|2024-10-15 16:37:00|176636|176546|176636|176546|176636|176546|176636|176546|1
1729010230000|2024-10-15 16:37:10|176640|176550|176639|176549|176644.3|176554.3|176639|176549|7
1729010240000|2024-10-15 16:37:20|176630.5|176540.5|176620.2|176530.2|176630.5|176540.5|176613.7|176523.7|9
1729010250000|2024-10-15 16:37:30|176621.2|176531.2|176633.3|176543.3|176633.3|176543.3|176621.2|176531.2|5
1729010260000|2024-10-15 16:37:40|176632.5|176542.5|176630.4|176540.4|176632.6|176542.6|176630.1|176540.1|5
1729010270000|2024-10-15 16:37:50|176627.7|176537.7|176626.3|176536.3|176627.7|176537.7|176626.3|176536.3|2
1729010280000|2024-10-15 16:38:00|176624.3|176534.3|176618.5|176528.5|176624.3|176534.3|176618.5|176528.5|4
1729010290000|2024-10-15 16:38:10|176616.2|176526.2|176613.9|176523.9|176616.2|176526.2|176607.6|176517.6|3
1729010300000|2024-10-15 16:38:20|176614.7|176524.7|176622|176532|176624.5|176534.5|176611.8|176521.8|9
1729010310000|2024-10-15 16:38:30|176622.1|176532.1|176625.9|176535.9|176631.5|176541.5|176622.1|176532.1|8
1729010320000|2024-10-15 16:38:40|176626.5|176536.5|176622|176532|176626.5|176536.5|176622|176532|3
1729010340000|2024-10-15 16:39:00|176618|176528|176615.8|176525.8|176618.3|176528.3|176610.4|176520.4|7
1729010350000|2024-10-15 16:39:10|176614.9|176524.9|176622.5|176532.5|176622.5|176532.5|176614.9|176524.9|4
1729010360000|2024-10-15 16:39:20|176620.6|176530.6|176621.8|176531.8|176621.8|176531.8|176620.6|176530.6|2
1729010370000|2024-10-15 16:39:30|176619.8|176529.8|176612.1|176522.1|176619.8|176529.8|176612.1|176522.1|9
1729010380000|2024-10-15 16:39:40|176612.5|176522.5|176628.1|176538.1|176643|176553|176612.2|176522.2|7
1729010390000|2024-10-15 16:39:50|176630.2|176540.2|176637.1|176547.1|176637.1|176547.1|176630.2|176540.2|3
1729010400000|2024-10-15 16:40:00|176633.5|176543.5|176636.2|176546.2|176637.4|176547.4|176630.6|176540.6|7
1729010410000|2024-10-15 16:40:10|176634.8|176544.8|176632.4|176542.4|176634.8|176544.8|176632.4|176542.4|3
1729010420000|2024-10-15 16:40:20|176629.2|176539.2|176625.1|176535.1|176629.2|176539.2|176610.9|176520.9|7
1729010430000|2024-10-15 16:40:30|176627.6|176537.6|176627.6|176537.6|176627.6|176537.6|176627.6|176537.6|1
1729010440000|2024-10-15 16:40:40|176625.1|176535.1|176625.1|176535.1|176625.1|176535.1|176625.1|176535.1|1
1729010450000|2024-10-15 16:40:50|176627.6|176537.6|176626.7|176536.7|176627.6|176537.6|176626.7|176536.7|2
1729010460000|2024-10-15 16:41:00|176630.2|176540.2|176638.8|176548.8|176644.5|176554.5|176630.2|176540.2|4
1729010490000|2024-10-15 16:41:30|176641.5|176551.5|176641.5|176551.5|176641.5|176551.5|176641.5|176551.5|1
1729010500000|2024-10-15 16:41:40|176640.5|176550.5|176641.2|176551.2|176642.6|176552.6|176640.5|176550.5|6
1729010510000|2024-10-15 16:41:50|176643|176553|176637.3|176547.3|176643|176553|176637.3|176547.3|5
1729010520000|2024-10-15 16:42:00|176626.7|176536.7|176628.2|176538.2|176628.2|176538.2|176624.7|176534.7|5
1729010540000|2024-10-15 16:42:20|176627.3|176537.3|176637.5|176547.5|176637.5|176547.5|176627.3|176537.3|2
1729010550000|2024-10-15 16:42:30|176639.5|176549.5|176638.1|176548.1|176640.1|176550.1|176638.1|176548.1|4
1729010560000|2024-10-15 16:42:40|176641.6|176551.6|176638.6|176548.6|176641.6|176551.6|176638.2|176548.2|4
1729010580000|2024-10-15 16:43:00|176636.9|176546.9|176637.6|176547.6|176637.6|176547.6|176636.9|176546.9|2
1729010590000|2024-10-15 16:43:10|176633.6|176543.6|176638.3|176548.3|176638.3|176548.3|176632.3|176542.3|4
1729010610000|2024-10-15 16:43:30|176641.9|176551.9|176644.6|176554.6|176646.6|176556.6|176641.9|176551.9|7
1729010620000|2024-10-15 16:43:40|176643.3|176553.3|176646.5|176556.5|176648.5|176558.5|176643.3|176553.3|4
1729010630000|2024-10-15 16:43:50|176643.9|176553.9|176646.5|176556.5|176646.5|176556.5|176643.9|176553.9|2
1729010640000|2024-10-15 16:44:00|176645|176555|176645|176555|176645|176555|176645|176555|1
1729010650000|2024-10-15 16:44:10|176642.3|176552.3|176637.3|176547.3|176642.5|176552.5|176637.3|176547.3|5
1729010660000|2024-10-15 16:44:20|176636.2|176546.2|176638.3|176548.3|176639.6|176549.6|176636.2|176546.2|4
1729010670000|2024-10-15 16:44:30|176638.5|176548.5|176642.4|176552.4|176644|176554|176638|176548|6
1729010680000|2024-10-15 16:44:40|176644.3|176554.3|176643.6|176553.6|176644.3|176554.3|176643.6|176553.6|2
1729010700000|2024-10-15 16:45:00|176646.7|176556.7|176641.9|176551.9|176646.7|176556.7|176641.9|176551.9|6
1729010710000|2024-10-15 16:45:10|176644|176554|176645|176555|176645|176555|176644|176554|2
1729010720000|2024-10-15 16:45:20|176645.5|176555.5|176701.2|176611.2|176712.3|176622.3|176643.8|176553.8|9
1729010730000|2024-10-15 16:45:30|176700.3|176610.3|176699.1|176609.1|176700.4|176610.4|176698|176608|6
1729010740000|2024-10-15 16:45:40|176699.6|176609.6|176712.4|176622.4|176712.4|176622.4|176699.6|176609.6|9
1729010750000|2024-10-15 16:45:50|176711.9|176621.9|176706.7|176616.7|176711.9|176621.9|176706.7|176616.7|9
1729010760000|2024-10-15 16:46:00|176709.8|176619.8|176708.1|176618.1|176715.1|176625.1|176708.1|176618.1|10
1729010770000|2024-10-15 16:46:10|176708.8|176618.8|176689.6|176599.6|176708.8|176618.8|176686.8|176596.8|7
1729010780000|2024-10-15 16:46:20|176689.7|176599.7|176691.3|176601.3|176692.9|176602.9|176689.7|176599.7|3
1729010790000|2024-10-15 16:46:30|176690.6|176600.6|176690.9|176600.9|176692.2|176602.2|176690.6|176600.6|6
1729010810000|2024-10-15 16:46:50|176690.8|176600.8|176690.9|176600.9|176690.9|176600.9|176690.8|176600.8|4
1729010820000|2024-10-15 16:47:00|176697.3|176607.3|176692.1|176602.1|176700|176610|176692.1|176602.1|6
1729010830000|2024-10-15 16:47:10|176691.5|176601.5|176691.2|176601.2|176691.5|176601.5|176691.2|176601.2|2
1729010840000|2024-10-15 16:47:20|176691.1|176601.1|176694.1|176604.1|176696.5|176606.5|176691.1|176601.1|7
1729010850000|2024-10-15 16:47:30|176694.6|176604.6|176693.3|176603.3|176694.9|176604.9|176692.2|176602.2|6
1729010860000|2024-10-15 16:47:40|176692.9|176602.9|176690.3|176600.3|176692.9|176602.9|176685.9|176595.9|6
1729010870000|2024-10-15 16:47:50|176690|176600|176690|176600|176690|176600|176690|176600|1
1729010880000|2024-10-15 16:48:00|176686|176596|176685.5|176595.5|176686|176596|176679.3|176589.3|3
1729010890000|2024-10-15 16:48:10|176686.4|176596.4|176693.3|176603.3|176696.8|176606.8|176686.4|176596.4|6
1729010900000|2024-10-15 16:48:20|176693.1|176603.1|176693.2|176603.2|176693.2|176603.2|176693.1|176603.1|2
1729010910000|2024-10-15 16:48:30|176693.7|176603.7|176693.8|176603.8|176693.8|176603.8|176693.7|176603.7|2
1729010920000|2024-10-15 16:48:40|176693.9|176603.9|176693.9|176603.9|176693.9|176603.9|176693.9|176603.9|1
1729010930000|2024-10-15 16:48:50|176694.3|176604.3|176695.2|176605.2|176695.2|176605.2|176694.3|176604.3|3
1729010940000|2024-10-15 16:49:00|176675.8|176585.8|176685.4|176595.4|176686.4|176596.4|176675.8|176585.8|6
1729010950000|2024-10-15 16:49:10|176684.7|176594.7|176687.8|176597.8|176687.8|176597.8|176684.4|176594.4|4
1729010960000|2024-10-15 16:49:20|176689.6|176599.6|176694.5|176604.5|176694.5|176604.5|176644.9|176554.9|16
1729010970000|2024-10-15 16:49:30|176692.7|176602.7|176691.1|176601.1|176692.7|176602.7|176691.1|176601.1|2
1729010980000|2024-10-15 16:49:40|176692.8|176602.8|176691.8|176601.8|176696.7|176606.7|176691.8|176601.8|7
1729010990000|2024-10-15 16:49:50|176692.6|176602.6|176692.9|176602.9|176692.9|176602.9|176692.5|176602.5|4
1729011000000|2024-10-15 16:50:00|176694.1|176604.1|176688.2|176598.2|176694.1|176604.1|176687.8|176597.8|5
1729011010000|2024-10-15 16:50:10|176690|176600|176703.8|176613.8|176703.8|176613.8|176690|176600|5
1729011020000|2024-10-15 16:50:20|176697.5|176607.5|176691.4|176601.4|176701.2|176611.2|176691.4|176601.4|8
1729011030000|2024-10-15 16:50:30|176690.9|176600.9|176695.1|176605.1|176695.1|176605.1|176690.7|176600.7|4
1729011040000|2024-10-15 16:50:40|176697.5|176607.5|176695.7|176605.7|176702.8|176612.8|176695.7|176605.7|6
1729011050000|2024-10-15 16:50:50|176696.7|176606.7|176695|176605|176696.7|176606.7|176693.6|176603.6|4
1729011060000|2024-10-15 16:51:00|176693.5|176603.5|176676.8|176586.8|176693.5|176603.5|176676.8|176586.8|11
1729011070000|2024-10-15 16:51:10|176672.8|176582.8|176663.4|176573.4|176672.8|176582.8|176663.4|176573.4|5
1729011080000|2024-10-15 16:51:20|176662.9|176572.9|176685.7|176595.7|176688.6|176598.6|176662.9|176572.9|9
1729011090000|2024-10-15 16:51:30|176687.7|176597.7|176689.1|176599.1|176690.8|176600.8|176687.7|176597.7|3
1729011100000|2024-10-15 16:51:40|176687.7|176597.7|176694.6|176604.6|176694.6|176604.6|176685.2|176595.2|4
1729011110000|2024-10-15 16:51:50|176693.4|176603.4|176695.8|176605.8|176695.8|176605.8|176689.4|176599.4|5
1729011120000|2024-10-15 16:52:00|176702.4|176612.4|176704.5|176614.5|176710.6|176620.6|176702.4|176612.4|8
1729011150000|2024-10-15 16:52:30|176708.5|176618.5|176706.5|176616.5|176708.5|176618.5|176706.5|176616.5|2
1729011160000|2024-10-15 16:52:40|176702.5|176612.5|176709.8|176619.8|176713.1|176623.1|176702.5|176612.5|4
1729011180000|2024-10-15 16:53:00|176709.6|176619.6|176705|176615|176709.6|176619.6|176705|176615|2
1729011190000|2024-10-15 16:53:10|176707.2|176617.2|176701.6|176611.6|176707.2|176617.2|176701.6|176611.6|4
1729011200000|2024-10-15 16:53:20|176709.2|176619.2|176698.9|176608.9|176709.2|176619.2|176698.9|176608.9|5
1729011210000|2024-10-15 16:53:30|176700.8|176610.8|176719.8|176629.8|176719.8|176629.8|176700.8|176610.8|3
1729011230000|2024-10-15 16:53:50|176720|176630|176720|176630|176720|176630|176720|176630|1
1729011240000|2024-10-15 16:54:00|176715.6|176625.6|176720|176630|176720|176630|176715.6|176625.6|3
1729011250000|2024-10-15 16:54:10|176720.5|176630.5|176717|176627|176720.5|176630.5|176715|176625|5
1729011260000|2024-10-15 16:54:20|176714|176624|176713|176623|176714|176624|176713|176623|3
1729011270000|2024-10-15 16:54:30|176712.9|176622.9|176714.1|176624.1|176715.1|176625.1|176712.9|176622.9|3
1729011280000|2024-10-15 16:54:40|176714|176624|176714.7|176624.7|176715.2|176625.2|176713.3|176623.3|5
1729011290000|2024-10-15 16:54:50|176714.8|176624.8|176717.2|176627.2|176717.2|176627.2|176714.8|176624.8|2
1729011300000|2024-10-15 16:55:00|176715.5|176625.5|176699.8|176609.8|176717.3|176627.3|176685.5|176595.5|6
1729011310000|2024-10-15 16:55:10|176691.4|176601.4|176697.1|176607.1|176697.1|176607.1|176691.3|176601.3|5
1729011320000|2024-10-15 16:55:20|176694.1|176604.1|176713.1|176623.1|176714.4|176624.4|176694.1|176604.1|3
1729011330000|2024-10-15 16:55:30|176714.2|176624.2|176710.6|176620.6|176716.5|176626.5|176710.6|176620.6|5
1729011340000|2024-10-15 16:55:40|176709.2|176619.2|176708.2|176618.2|176711.2|176621.2|176707.3|176617.3|7
1729011350000|2024-10-15 16:55:50|176707.1|176617.1|176707.3|176617.3|176707.3|176617.3|176707.1|176617.1|2
1729011360000|2024-10-15 16:56:00|176707.2|176617.2|176704.5|176614.5|176707.2|176617.2|176704|176614|5
1729011380000|2024-10-15 16:56:20|176703.2|176613.2|176713.1|176623.1|176714.8|176624.8|176703|176613|5
1729011390000|2024-10-15 16:56:30|176716|176626|176714.2|176624.2|176716|176626|176714.2|176624.2|2
1729011400000|2024-10-15 16:56:40|176710.5|176620.5|176694.2|176604.2|176710.7|176620.7|176690.2|176600.2|8
1729011410000|2024-10-15 16:56:50|176695.1|176605.1|176687.5|176597.5|176695.8|176605.8|176687.5|176597.5|8
1729011420000|2024-10-15 16:57:00|176691.2|176601.2|176690.7|176600.7|176693.2|176603.2|176689.3|176599.3|4
1729011430000|2024-10-15 16:57:10|176692|176602|176692.1|176602.1|176692.1|176602.1|176692|176602|2
1729011440000|2024-10-15 16:57:20|176691.1|176601.1|176691.3|176601.3|176691.3|176601.3|176691.1|176601.1|2
1729011450000|2024-10-15 16:57:30|176690|176600|176687.1|176597.1|176691.1|176601.1|176681.1|176591.1|7
1729011460000|2024-10-15 16:57:40|176685.1|176595.1|176643.8|176553.8|176685.1|176595.1|176643.8|176553.8|5
1729011470000|2024-10-15 16:57:50|176645.2|176555.2|176645.3|176555.3|176646.9|176556.9|176645.2|176555.2|3
1729011480000|2024-10-15 16:58:00|176644.2|176554.2|176650.3|176560.3|176656.5|176566.5|176644.2|176554.2|5
1729011490000|2024-10-15 16:58:10|176649.7|176559.7|176650.3|176560.3|176650.3|176560.3|176649.7|176559.7|3
1729011500000|2024-10-15 16:58:20|176651|176561|176650.1|176560.1|176652.8|176562.8|176648.4|176558.4|9
1729011510000|2024-10-15 16:58:30|176650.2|176560.2|176649.8|176559.8|176650.2|176560.2|176649.8|176559.8|2
1729011520000|2024-10-15 16:58:40|176650.1|176560.1|176661.9|176571.9|176669.5|176579.5|176650.1|176560.1|9
1729011530000|2024-10-15 16:58:50|176662.4|176572.4|176662|176572|176662.4|176572.4|176661.6|176571.6|3
1729011540000|2024-10-15 16:59:00|176668.5|176578.5|176656.3|176566.3|176668.5|176578.5|176656.3|176566.3|6
1729011550000|2024-10-15 16:59:10|176657.8|176567.8|176654.2|176564.2|176661.5|176571.5|176636.4|176546.4|11
1729011560000|2024-10-15 16:59:20|176660|176570|176659.1|176569.1|176660|176570|176652.8|176562.8|10
1729011570000|2024-10-15 16:59:30|176659.4|176569.4|176660|176570|176660.2|176570.2|176659.4|176569.4|3
1729011580000|2024-10-15 16:59:40|176659.9|176569.9|176664.5|176574.5|176668|176578|176659.9|176569.9|3
1729011590000|2024-10-15 16:59:50|176663.8|176573.8|176661.4|176571.4|176663.8|176573.8|176661.4|176571.4|7
1729011600000|2024-10-15 17:00:00|176661.6|176571.6|176659|176569|176661.9|176571.9|176650|176560|9
1729011610000|2024-10-15 17:00:10|176659.9|176569.9|176659.9|176569.9|176659.9|176569.9|176659.9|176569.9|1
1729011620000|2024-10-15 17:00:20|176659.5|176569.5|176658.8|176568.8|176659.5|176569.5|176658.8|176568.8|3
1729011630000|2024-10-15 17:00:30|176659.4|176569.4|176659.4|176569.4|176659.4|176569.4|176659.4|176569.4|1
1729011640000|2024-10-15 17:00:40|176660|176570|176657.9|176567.9|176660|176570|176657.9|176567.9|3
1729011660000|2024-10-15 17:01:00|176651.5|176561.5|176687.7|176597.7|176689|176599|176650.7|176560.7|7
1729011670000|2024-10-15 17:01:10|176688.2|176598.2|176688|176598|176688.2|176598.2|176688|176598|2
1729011680000|2024-10-15 17:01:20|176688.8|176598.8|176690.1|176600.1|176690.1|176600.1|176688.8|176598.8|3
1729011690000|2024-10-15 17:01:30|176690.2|176600.2|176690.3|176600.3|176690.3|176600.3|176690.2|176600.2|2
1729011700000|2024-10-15 17:01:40|176684.8|176594.8|176682.8|176592.8|176684.8|176594.8|176682|176592|5
1729011710000|2024-10-15 17:01:50|176688.5|176598.5|176682.1|176592.1|176688.5|176598.5|176677.8|176587.8|11
1729011720000|2024-10-15 17:02:00|176683|176593|176685.3|176595.3|176690.9|176600.9|176682.1|176592.1|9
1729011730000|2024-10-15 17:02:10|176684.8|176594.8|176685.4|176595.4|176685.4|176595.4|176684.8|176594.8|2
1729011740000|2024-10-15 17:02:20|176685|176595|176678.5|176588.5|176685|176595|176678.5|176588.5|4
1729011750000|2024-10-15 17:02:30|176676.9|176586.9|176666.1|176576.1|176676.9|176586.9|176658.8|176568.8|7
1729011760000|2024-10-15 17:02:40|176674.5|176584.5|176673|176583|176674.5|176584.5|176672.9|176582.9|3
1729011770000|2024-10-15 17:02:50|176671.7|176581.7|176686.6|176596.6|176686.6|176596.6|176671.7|176581.7|4
1729011780000|2024-10-15 17:03:00|176689.9|176599.9|176692.1|176602.1|176692.8|176602.8|176688.6|176598.6|5
1729011790000|2024-10-15 17:03:10|176691.7|176601.7|176696.1|176606.1|176697.5|176607.5|176687.4|176597.4|11
1729011800000|2024-10-15 17:03:20|176695.7|176605.7|176687.8|176597.8|176695.7|176605.7|176687.8|176597.8|5
1729011810000|2024-10-15 17:03:30|176683.5|176593.5|176696.5|176606.5|176696.5|176606.5|176683.5|176593.5|7
1729011820000|2024-10-15 17:03:40|176699.3|176609.3|176699.3|176609.3|176700.6|176610.6|176699.3|176609.3|4
1729011830000|2024-10-15 17:03:50|176698.9|176608.9|176700.7|176610.7|176700.7|176610.7|176690.4|176600.4|8
1729011840000|2024-10-15 17:04:00|176702.8|176612.8|176694.9|176604.9|176702.8|176612.8|176693.3|176603.3|8
1729011850000|2024-10-15 17:04:10|176692.3|176602.3|176692.9|176602.9|176692.9|176602.9|176682.3|176592.3|7
1729011860000|2024-10-15 17:04:20|176691.5|176601.5|176700.2|176610.2|176701.1|176611.1|176691.5|176601.5|6
1729011870000|2024-10-15 17:04:30|176701.1|176611.1|176697|176607|176705.1|176615.1|176697|176607|15
1729011880000|2024-10-15 17:04:40|176698.8|176608.8|176699|176609|176699|176609|176697|176607|5
1729011890000|2024-10-15 17:04:50|176697.4|176607.4|176707|176617|176707|176617|176691.6|176601.6|11
1729011900000|2024-10-15 17:05:00|176708.8|176618.8|176708.3|176618.3|176708.8|176618.8|176693.2|176603.2|8
1729011910000|2024-10-15 17:05:10|176709.2|176619.2|176706.1|176616.1|176709.2|176619.2|176706.1|176616.1|7
1729011920000|2024-10-15 17:05:20|176705.7|176615.7|176696.2|176606.2|176705.7|176615.7|176696.2|176606.2|6
1729011930000|2024-10-15 17:05:30|176696.1|176606.1|176704.9|176614.9|176706.3|176616.3|176696.1|176606.1|5
1729011940000|2024-10-15 17:05:40|176704|176614|176702|176612|176704|176614|176699.2|176609.2|5
1729011950000|2024-10-15 17:05:50|176700|176610|176699.4|176609.4|176700|176610|176697.8|176607.8|3
1729011960000|2024-10-15 17:06:00|176694.9|176604.9|176687|176597|176694.9|176604.9|176687|176597|4
1729011970000|2024-10-15 17:06:10|176685.8|176595.8|176690.2|176600.2|176690.2|176600.2|176685.8|176595.8|3
1729011980000|2024-10-15 17:06:20|176689.8|176599.8|176676.5|176586.5|176689.8|176599.8|176676.5|176586.5|9
1729011990000|2024-10-15 17:06:30|176665.7|176575.7|176672.9|176582.9|176672.9|176582.9|176665.7|176575.7|3
1729012000000|2024-10-15 17:06:40|176671.2|176581.2|176668.9|176578.9|176671.2|176581.2|176667.5|176577.5|5
1729012010000|2024-10-15 17:06:50|176669.1|176579.1|176672.7|176582.7|176672.7|176582.7|176669.1|176579.1|3
1729012020000|2024-10-15 17:07:00|176676.7|176586.7|176685.8|176595.8|176688|176598|176676.7|176586.7|13
1729012030000|2024-10-15 17:07:10|176686.1|176596.1|176676.5|176586.5|176686.1|176596.1|176676.5|176586.5|5
1729012040000|2024-10-15 17:07:20|176676.7|176586.7|176688.8|176598.8|176688.8|176598.8|176676.7|176586.7|6
1729012050000|2024-10-15 17:07:30|176689.7|176599.7|176688.2|176598.2|176689.7|176599.7|176679.5|176589.5|4
1729012060000|2024-10-15 17:07:40|176688.1|176598.1|176693.3|176603.3|176697|176607|176688|176598|8
1729012070000|2024-10-15 17:07:50|176695.3|176605.3|176688.6|176598.6|176695.3|176605.3|176688.6|176598.6|4
1729012080000|2024-10-15 17:08:00|176705.3|176615.3|176696.5|176606.5|176705.3|176615.3|176696.5|176606.5|6
1729012090000|2024-10-15 17:08:10|176697.7|176607.7|176701.9|176611.9|176701.9|176611.9|176697.7|176607.7|6
1729012100000|2024-10-15 17:08:20|176711.4|176621.4|176712.3|176622.3|176712.5|176622.5|176710.5|176620.5|7
1729012110000|2024-10-15 17:08:30|176708.9|176618.9|176707.6|176617.6|176708.9|176618.9|176707.6|176617.6|3
1729012120000|2024-10-15 17:08:40|176707.5|176617.5|176706.5|176616.5|176707.5|176617.5|176706.5|176616.5|5
1729012130000|2024-10-15 17:08:50|176706.6|176616.6|176706.4|176616.4|176706.6|176616.6|176706.4|176616.4|3
1729012140000|2024-10-15 17:09:00|176706.3|176616.3|176706.1|176616.1|176706.3|176616.3|176706.1|176616.1|2
1729012150000|2024-10-15 17:09:10|176708.1|176618.1|176708.1|176618.1|176708.1|176618.1|176708.1|176618.1|1
1729012160000|2024-10-15 17:09:20|176707|176617|176710.2|176620.2|176710.2|176620.2|176707|176617|2
1729012170000|2024-10-15 17:09:30|176709.4|176619.4|176708.7|176618.7|176709.4|176619.4|176708.7|176618.7|2
1729012190000|2024-10-15 17:09:50|176708.8|176618.8|176714.2|176624.2|176716.9|176626.9|176708.8|176618.8|5
1729012200000|2024-10-15 17:10:00|176713.8|176623.8|176714.5|176624.5|176717.5|176627.5|176712.3|176622.3|9
1729012210000|2024-10-15 17:10:10|176712.2|176622.2|176714.2|176624.2|176714.3|176624.3|176712.2|176622.2|5
1729012220000|2024-10-15 17:10:20|176714.5|176624.5|176715.9|176625.9|176716.5|176626.5|176714.5|176624.5|5
1729012230000|2024-10-15 17:10:30|176714.6|176624.6|176714.7|176624.7|176714.7|176624.7|176714.6|176624.6|2
1729012240000|2024-10-15 17:10:40|176713.4|176623.4|176714.7|176624.7|176714.7|176624.7|176713.4|176623.4|4
1729012250000|2024-10-15 17:10:50|176718|176628|176720.5|176630.5|176723.5|176633.5|176717.5|176627.5|9
1729012260000|2024-10-15 17:11:00|176719.4|176629.4|176717.9|176627.9|176719.4|176629.4|176717.9|176627.9|4
1729012270000|2024-10-15 17:11:10|176717.6|176627.6|176717.7|176627.7|176717.7|176627.7|176717.6|176627.6|2
1729012280000|2024-10-15 17:11:20|176718.9|176628.9|176719.4|176629.4|176719.9|176629.9|176718.9|176628.9|3
1729012290000|2024-10-15 17:11:30|176723.5|176633.5|176719.5|176629.5|176724|176634|176719.5|176629.5|4
1729012300000|2024-10-15 17:11:40|176723|176633|176720|176630|176723|176633|176720|176630|2
1729012310000|2024-10-15 17:11:50|176740|176650|176716.6|176626.6|176740|176650|176716.4|176626.4|8
1729012320000|2024-10-15 17:12:00|176716.5|176626.5|176715.4|176625.4|176719.8|176629.8|176712.8|176622.8|7
1729012330000|2024-10-15 17:12:10|176715|176625|176718.6|176628.6|176718.6|176628.6|176715|176625|2
1729012340000|2024-10-15 17:12:20|176720.1|176630.1|176720.4|176630.4|176720.5|176630.5|176720.1|176630.1|3
1729012350000|2024-10-15 17:12:30|176717.2|176627.2|176717.2|176627.2|176717.2|176627.2|176717.2|176627.2|1
1729012360000|2024-10-15 17:12:40|176722|176632|176726.4|176636.4|176726.4|176636.4|176721.5|176631.5|8
1729012370000|2024-10-15 17:12:50|176726.1|176636.1|176710.2|176620.2|176726.1|176636.1|176706.6|176616.6|7
1729012380000|2024-10-15 17:13:00|176710.6|176620.6|176708.1|176618.1|176710.6|176620.6|176706.1|176616.1|3
1729012390000|2024-10-15 17:13:10|176706.7|176616.7|176708.7|176618.7|176708.8|176618.8|176706.7|176616.7|4
1729012400000|2024-10-15 17:13:20|176704.5|176614.5|176698.5|176608.5|176704.5|176614.5|176690.5|176600.5|6
1729012410000|2024-10-15 17:13:30|176698.8|176608.8|176708.1|176618.1|176711.5|176621.5|176698.8|176608.8|6
1729012420000|2024-10-15 17:13:40|176704.1|176614.1|176702.5|176612.5|176705.9|176615.9|176702.5|176612.5|4
1729012430000|2024-10-15 17:13:50|176696|176606|176705.2|176615.2|176705.2|176615.2|176696|176606|4
1729012440000|2024-10-15 17:14:00|176705|176615|176701.1|176611.1|176705|176615|176701.1|176611.1|2
1729012450000|2024-10-15 17:14:10|176690.1|176600.1|176690.1|176600.1|176690.7|176600.7|176680.8|176590.8|9
1729012460000|2024-10-15 17:14:20|176690|176600|176684.2|176594.2|176690|176600|176683|176593|10
1729012470000|2024-10-15 17:14:30|176682.9|176592.9|176674.5|176584.5|176682.9|176592.9|176674.5|176584.5|4
1729012480000|2024-10-15 17:14:40|176674.4|176584.4|176684.3|176594.3|176684.5|176594.5|176674.4|176584.4|4
1729012490000|2024-10-15 17:14:50|176684.7|176594.7|176684.7|176594.7|176684.7|176594.7|176684.7|176594.7|1
1729012500000|2024-10-15 17:15:00|176683.8|176593.8|176686.6|176596.6|176687.5|176597.5|176674|176584|10
1729012510000|2024-10-15 17:15:10|176683.7|176593.7|176681.5|176591.5|176685.8|176595.8|176677.9|176587.9|8
1729012520000|2024-10-15 17:15:20|176678.5|176588.5|176675.5|176585.5|176678.5|176588.5|176675.5|176585.5|5
1729012530000|2024-10-15 17:15:30|176677.5|176587.5|176677.5|176587.5|176677.5|176587.5|176677.5|176587.5|1
1729012540000|2024-10-15 17:15:40|176677.3|176587.3|176688.5|176598.5|176690.5|176600.5|176677.3|176587.3|6
1729012550000|2024-10-15 17:15:50|176690.5|176600.5|176700|176610|176700.1|176610.1|176690.5|176600.5|4
1729012560000|2024-10-15 17:16:00|176706.7|176616.7|176688.1|176598.1|176706.7|176616.7|176688.1|176598.1|5
1729012570000|2024-10-15 17:16:10|176687.7|176597.7|176688.9|176598.9|176688.9|176598.9|176687.7|176597.7|2
1729012580000|2024-10-15 17:16:20|176689|176599|176694.9|176604.9|176702.4|176612.4|176689|176599|7
1729012590000|2024-10-15 17:16:30|176694.7|176604.7|176686.6|176596.6|176694.7|176604.7|176686.6|176596.6|4
1729012600000|2024-10-15 17:16:40|176692.8|176602.8|176690|176600|176692.9|176602.9|176690|176600|5
1729012620000|2024-10-15 17:17:00|176688.7|176598.7|176686.8|176596.8|176688.7|176598.7|176686|176596|5
1729012630000|2024-10-15 17:17:10|176687.4|176597.4|176701.3|176611.3|176701.3|176611.3|176687.3|176597.3|4
1729012640000|2024-10-15 17:17:20|176701.2|176611.2|176698.3|176608.3|176701.2|176611.2|176697.5|176607.5|3
1729012650000|2024-10-15 17:17:30|176696.3|176606.3|176694.3|176604.3|176696.3|176606.3|176694.3|176604.3|2
1729012660000|2024-10-15 17:17:40|176694.4|176604.4|176694.4|176604.4|176694.4|176604.4|176694.4|176604.4|1
1729012670000|2024-10-15 17:17:50|176683.4|176593.4|176686.7|176596.7|176688.3|176598.3|176680.8|176590.8|8
1729012680000|2024-10-15 17:18:00|176682.7|176592.7|176675.5|176585.5|176683.3|176593.3|176675.5|176585.5|4
1729012690000|2024-10-15 17:18:10|176677.7|176587.7|176679.9|176589.9|176679.9|176589.9|176677.7|176587.7|3
1729012700000|2024-10-15 17:18:20|176678.4|176588.4|176676.7|176586.7|176678.4|176588.4|176667.9|176577.9|6
1729012710000|2024-10-15 17:18:30|176676.8|176586.8|176682.3|176592.3|176682.9|176592.9|176676.8|176586.8|4
1729012720000|2024-10-15 17:18:40|176682|176592|176677.1|176587.1|176682.3|176592.3|176677.1|176587.1|3
1729012730000|2024-10-15 17:18:50|176675.4|176585.4|176663.7|176573.7|176675.4|176585.4|176662.3|176572.3|6
1729012740000|2024-10-15 17:19:00|176664.5|176574.5|176659.2|176569.2|176664.5|176574.5|176651.5|176561.5|7
1729012750000|2024-10-15 17:19:10|176656.7|176566.7|176679.6|176589.6|176682.4|176592.4|176656.7|176566.7|9
1729012760000|2024-10-15 17:19:20|176679.5|176589.5|176679.4|176589.4|176679.5|176589.5|176679.4|176589.4|2
1729012770000|2024-10-15 17:19:30|176681.2|176591.2|176685|176595|176689.6|176599.6|176681.2|176591.2|5
1729012780000|2024-10-15 17:19:40|176684.8|176594.8|176680.1|176590.1|176684.8|176594.8|176677.9|176587.9|6
1729012790000|2024-10-15 17:19:50|176680.2|176590.2|176676.9|176586.9|176680.5|176590.5|176672.6|176582.6|6
1729012800000|2024-10-15 17:20:00|176678.9|176588.9|176677|176587|176680.2|176590.2|176677|176587|6
1729012810000|2024-10-15 17:20:10|176679.2|176589.2|176678.4|176588.4|176679.2|176589.2|176677.8|176587.8|4
1729012820000|2024-10-15 17:20:20|176692|176602|176691|176601|176693.8|176603.8|176685|176595|8
1729012830000|2024-10-15 17:20:30|176688|176598|176704|176614|176706.1|176616.1|176688|176598|5
1729012840000|2024-10-15 17:20:40|176703.7|176613.7|176706.5|176616.5|176706.5|176616.5|176703.7|176613.7|4
1729012850000|2024-10-15 17:20:50|176704.7|176614.7|176703.4|176613.4|176706.1|176616.1|176703.4|176613.4|5
1729012860000|2024-10-15 17:21:00|176703.9|176613.9|176695.2|176605.2|176703.9|176613.9|176695.2|176605.2|4
1729012870000|2024-10-15 17:21:10|176695.5|176605.5|176689.1|176599.1|176695.5|176605.5|176689.1|176599.1|6
1729012880000|2024-10-15 17:21:20|176689.3|176599.3|176714.5|176624.5|176716.6|176626.6|176689.3|176599.3|5
1729012890000|2024-10-15 17:21:30|176714.6|176624.6|176711.8|176621.8|176714.6|176624.6|176711.8|176621.8|4
1729012900000|2024-10-15 17:21:40|176710.8|176620.8|176711.1|176621.1|176711.1|176621.1|176710.8|176620.8|3
1729012910000|2024-10-15 17:21:50|176711.8|176621.8|176710.8|176620.8|176711.8|176621.8|176710.8|176620.8|3
1729012920000|2024-10-15 17:22:00|176713.2|176623.2|176710.7|176620.7|176713.2|176623.2|176710.7|176620.7|3
1729012930000|2024-10-15 17:22:10|176710.8|176620.8|176708.8|176618.8|176710.8|176620.8|176708.8|176618.8|2
1729012940000|2024-10-15 17:22:20|176709.5|176619.5|176701.5|176611.5|176710.2|176620.2|176699.3|176609.3|7
1729012950000|2024-10-15 17:22:30|176698.7|176608.7|176693.5|176603.5|176698.7|176608.7|176693.5|176603.5|5
1729012960000|2024-10-15 17:22:40|176695.9|176605.9|176696.1|176606.1|176696.1|176606.1|176695.9|176605.9|2
1729012970000|2024-10-15 17:22:50|176699.8|176609.8|176714.4|176624.4|176717.6|176627.6|176699.8|176609.8|5
1729012980000|2024-10-15 17:23:00|176714.9|176624.9|176716.9|176626.9|176718.1|176628.1|176714.9|176624.9|6
1729012990000|2024-10-15 17:23:10|176718.7|176628.7|176718.7|176628.7|176718.7|176628.7|176718.7|176628.7|1
1729013000000|2024-10-15 17:23:20|176717.3|176627.3|176717.6|176627.6|176717.6|176627.6|176717.3|176627.3|4
1729013010000|2024-10-15 17:23:30|176714.1|176624.1|176713|176623|176715|176625|176710|176620|6
1729013020000|2024-10-15 17:23:40|176729.9|176639.9|176727.8|176637.8|176729.9|176639.9|176725.8|176635.8|4
1729013030000|2024-10-15 17:23:50|176727.5|176637.5|176728|176638|176728.5|176638.5|176726.7|176636.7|4
1729013040000|2024-10-15 17:24:00|176732|176642|176728.6|176638.6|176732|176642|176728.1|176638.1|4
1729013050000|2024-10-15 17:24:10|176729.6|176639.6|176728.9|176638.9|176729.6|176639.6|176728.8|176638.8|4
1729013060000|2024-10-15 17:24:20|176725|176635|176724.9|176634.9|176725.2|176635.2|176724.7|176634.7|4
1729013070000|2024-10-15 17:24:30|176724.5|176634.5|176724.5|176634.5|176724.5|176634.5|176724.5|176634.5|1
1729013090000|2024-10-15 17:24:50|176726.2|176636.2|176726.2|176636.2|176726.2|176636.2|176726.2|176636.2|1
1729013100000|2024-10-15 17:25:00|176724.7|176634.7|176753.3|176663.3|176755.5|176665.5|176724.7|176634.7|8
1729013110000|2024-10-15 17:25:10|176753.6|176663.6|176752.1|176662.1|176753.8|176663.8|176752.1|176662.1|4
1729013120000|2024-10-15 17:25:20|176751|176661|176747.8|176657.8|176751.8|176661.8|176745.1|176655.1|8
1729013130000|2024-10-15 17:25:30|176748|176658|176749|176659|176749|176659|176748|176658|4
1729013140000|2024-10-15 17:25:40|176748.9|176658.9|176746.8|176656.8|176750.4|176660.4|176746.8|176656.8|5
1729013150000|2024-10-15 17:25:50|176746.3|176656.3|176746|176656|176746.3|176656.3|176746|176656|2
1729013160000|2024-10-15 17:26:00|176743.8|176653.8|176738.5|176648.5|176744.1|176654.1|176738.5|176648.5|5
1729013170000|2024-10-15 17:26:10|176739.9|176649.9|176746.9|176656.9|176746.9|176656.9|176739.9|176649.9|4
1729013180000|2024-10-15 17:26:20|176745.5|176655.5|176748.7|176658.7|176748.8|176658.8|176745.5|176655.5|4
1729013190000|2024-10-15 17:26:30|176748.3|176658.3|176745.7|176655.7|176748.3|176658.3|176745.7|176655.7|4
1729013200000|2024-10-15 17:26:40|176746|176656|176745.4|176655.4|176746|176656|176745.4|176655.4|2
1729013210000|2024-10-15 17:26:50|176746.4|176656.4|176746|176656|176748.5|176658.5|176746|176656|6
1729013220000|2024-10-15 17:27:00|176746.2|176656.2|176745.7|176655.7|176746.2|176656.2|176744.3|176654.3|4
1729013230000|2024-10-15 17:27:10|176746.2|176656.2|176744.8|176654.8|176746.3|176656.3|176735.2|176645.2|4
1729013240000|2024-10-15 17:27:20|176742.3|176652.3|176742.3|176652.3|176742.3|176652.3|176742.3|176652.3|1
1729013250000|2024-10-15 17:27:30|176745.2|176655.2|176757.8|176667.8|176757.8|176667.8|176745.2|176655.2|6
1729013260000|2024-10-15 17:27:40|176756.5|176666.5|176751.6|176661.6|176756.5|176666.5|176751.6|176661.6|4
1729013270000|2024-10-15 17:27:50|176752.6|176662.6|176748.5|176658.5|176752.6|176662.6|176748.4|176658.4|5
1729013280000|2024-10-15 17:28:00|176752.4|176662.4|176752.2|176662.2|176761.8|176671.8|176750.7|176660.7|10
1729013290000|2024-10-15 17:28:10|176756.5|176666.5|176752.7|176662.7|176756.5|176666.5|176752.7|176662.7|5
1729013300000|2024-10-15 17:28:20|176751.8|176661.8|176744.7|176654.7|176751.8|176661.8|176744.7|176654.7|5
1729013310000|2024-10-15 17:28:30|176744.8|176654.8|176748.6|176658.6|176751.6|176661.6|176744.8|176654.8|6
1729013320000|2024-10-15 17:28:40|176749.5|176659.5|176747.6|176657.6|176749.5|176659.5|176745.1|176655.1|6
1729013330000|2024-10-15 17:28:50|176745.1|176655.1|176748.9|176658.9|176748.9|176658.9|176743.5|176653.5|5
1729013340000|2024-10-15 17:29:00|176748.5|176658.5|176749.8|176659.8|176749.8|176659.8|176748.5|176658.5|2
1729013350000|2024-10-15 17:29:10|176752.5|176662.5|176757.1|176667.1|176758.2|176668.2|176752.5|176662.5|4
1729013360000|2024-10-15 17:29:20|176749|176659|176752.2|176662.2|176753.8|176663.8|176749|176659|7
1729013370000|2024-10-15 17:29:30|176750.2|176660.2|176749.6|176659.6|176750.7|176660.7|176749|176659|6
1729013380000|2024-10-15 17:29:40|176748.6|176658.6|176746.4|176656.4|176748.9|176658.9|176745.1|176655.1|4
1729013390000|2024-10-15 17:29:50|176747|176657|176747|176657|176747|176657|176747|176657|1
1729013400000|2024-10-15 17:30:00|176760.7|176670.7|176759|176669|176760.7|176670.7|176758|176668|5
1729013410000|2024-10-15 17:30:10|176759.2|176669.2|176759|176669|176759.2|176669.2|176759|176669|2
1729013420000|2024-10-15 17:30:20|176757|176667|176761.9|176671.9|176761.9|176671.9|176757|176667|4
1729013430000|2024-10-15 17:30:30|176758.1|176668.1|176755.6|176665.6|176762|176672|176755.6|176665.6|5
1729013440000|2024-10-15 17:30:40|176756.2|176666.2|176755.9|176665.9|176756.2|176666.2|176755.1|176665.1|3
1729013450000|2024-10-15 17:30:50|176756.1|176666.1|176756.1|176666.1|176756.1|176666.1|176756.1|176666.1|1
1729013460000|2024-10-15 17:31:00|176754.7|176664.7|176759|176669|176759|176669|176754.7|176664.7|2
1729013470000|2024-10-15 17:31:10|176754.1|176664.1|176757.5|176667.5|176757.5|176667.5|176743.4|176653.4|5
1729013480000|2024-10-15 17:31:20|176757.2|176667.2|176757.2|176667.2|176757.2|176667.2|176757.2|176667.2|1
1729013490000|2024-10-15 17:31:30|176756.3|176666.3|176757.3|176667.3|176757.3|176667.3|176756.3|176666.3|2
1729013500000|2024-10-15 17:31:40|176761.6|176671.6|176761.2|176671.2|176767.6|176677.6|176759.4|176669.4|7
1729013510000|2024-10-15 17:31:50|176761.8|176671.8|176758.6|176668.6|176761.8|176671.8|176758.6|176668.6|3
1729013520000|2024-10-15 17:32:00|176755.3|176665.3|176750.4|176660.4|176755.3|176665.3|176750.4|176660.4|4
1729013530000|2024-10-15 17:32:10|176750.2|176660.2|176745.3|176655.3|176750.6|176660.6|176745.3|176655.3|6
1729013540000|2024-10-15 17:32:20|176742.8|176652.8|176743.4|176653.4|176743.4|176653.4|176742.8|176652.8|3
1729013550000|2024-10-15 17:32:30|176749.3|176659.3|176752.6|176662.6|176753.2|176663.2|176749.3|176659.3|4
1729013560000|2024-10-15 17:32:40|176749.2|176659.2|176751.4|176661.4|176751.4|176661.4|176748.3|176658.3|4
1729013570000|2024-10-15 17:32:50|176750.9|176660.9|176750.2|176660.2|176751.7|176661.7|176750.2|176660.2|7
1729013580000|2024-10-15 17:33:00|176748.6|176658.6|176748.2|176658.2|176748.7|176658.7|176746.9|176656.9|5
1729013600000|2024-10-15 17:33:20|176748.1|176658.1|176741.6|176651.6|176748.1|176658.1|176732.5|176642.5|4
1729013610000|2024-10-15 17:33:30|176740.9|176650.9|176737.9|176647.9|176742.2|176652.2|176737.9|176647.9|5
1729013620000|2024-10-15 17:33:40|176738.4|176648.4|176737.9|176647.9|176739.4|176649.4|176737.9|176647.9|4
1729013630000|2024-10-15 17:33:50|176738.3|176648.3|176729.3|176639.3|176740.2|176650.2|176723.8|176633.8|10
1729013640000|2024-10-15 17:34:00|176722.4|176632.4|176724|176634|176724|176634|176722.4|176632.4|5
1729013650000|2024-10-15 17:34:10|176722.7|176632.7|176723.4|176633.4|176723.5|176633.5|176722.7|176632.7|3
1729013660000|2024-10-15 17:34:20|176722.1|176632.1|176722|176632|176722.5|176632.5|176721.4|176631.4|4
1729013670000|2024-10-15 17:34:30|176719|176629|176712|176622|176719|176629|176712|176622|4
1729013680000|2024-10-15 17:34:40|176726.8|176636.8|176726.8|176636.8|176726.8|176636.8|176726.8|176636.8|1
1729013690000|2024-10-15 17:34:50|176726.7|176636.7|176726.1|176636.1|176726.8|176636.8|176726.1|176636.1|3
1729013700000|2024-10-15 17:35:00|176724.1|176634.1|176674.7|176584.7|176724.1|176634.1|176674.7|176584.7|10
1729013710000|2024-10-15 17:35:10|176675|176585|176683.3|176593.3|176683.3|176593.3|176675|176585|6
1729013720000|2024-10-15 17:35:20|176684.2|176594.2|176680.3|176590.3|176684.2|176594.2|176676|176586|6
1729013730000|2024-10-15 17:35:30|176679.3|176589.3|176684.5|176594.5|176686.5|176596.5|176679.3|176589.3|5
1729013740000|2024-10-15 17:35:40|176685.5|176595.5|176684.8|176594.8|176685.5|176595.5|176684.7|176594.7|4
1729013750000|2024-10-15 17:35:50|176685.6|176595.6|176684.3|176594.3|176685.6|176595.6|176680.9|176590.9|7
1729013760000|2024-10-15 17:36:00|176686.9|176596.9|176678.1|176588.1|176686.9|176596.9|176677.5|176587.5|11
1729013770000|2024-10-15 17:36:10|176685.8|176595.8|176686.7|176596.7|176687.2|176597.2|176684.7|176594.7|5
1729013780000|2024-10-15 17:36:20|176658.3|176568.3|176654.5|176564.5|176658.3|176568.3|176654|176564|8
1729013790000|2024-10-15 17:36:30|176654.8|176564.8|176654.5|176564.5|176654.8|176564.8|176654.5|176564.5|3
1729013800000|2024-10-15 17:36:40|176654.4|176564.4|176661.9|176571.9|176663.3|176573.3|176654.4|176564.4|5
1729013810000|2024-10-15 17:36:50|176661.6|176571.6|176661.5|176571.5|176661.6|176571.6|176653.7|176563.7|6
1729013820000|2024-10-15 17:37:00|176670.9|176580.9|176661.2|176571.2|176670.9|176580.9|176660.9|176570.9|7
1729013830000|2024-10-15 17:37:10|176664.9|176574.9|176660.4|176570.4|176664.9|176574.9|176658|176568|7
1729013840000|2024-10-15 17:37:20|176660.3|176570.3|176660.5|176570.5|176660.5|176570.5|176659.6|176569.6|3
1729013850000|2024-10-15 17:37:30|176660.7|176570.7|176652.4|176562.4|176660.7|176570.7|176650.7|176560.7|7
1729013860000|2024-10-15 17:37:40|176651.1|176561.1|176657.6|176567.6|176657.6|176567.6|176647.1|176557.1|6
1729013870000|2024-10-15 17:37:50|176656.2|176566.2|176650.4|176560.4|176656.2|176566.2|176650.4|176560.4|8
1729013880000|2024-10-15 17:38:00|176652.3|176562.3|176650.3|176560.3|176652.3|176562.3|176650.3|176560.3|3
1729013890000|2024-10-15 17:38:10|176649.5|176559.5|176652.1|176562.1|176652.1|176562.1|176649.4|176559.4|4
1729013900000|2024-10-15 17:38:20|176630.7|176540.7|176635.1|176545.1|176635.1|176545.1|176630.7|176540.7|5
1729013910000|2024-10-15 17:38:30|176635.2|176545.2|176635.2|176545.2|176635.6|176545.6|176635.2|176545.2|5
1729013920000|2024-10-15 17:38:40|176634.9|176544.9|176637.4|176547.4|176638.6|176548.6|176632.1|176542.1|7
1729013930000|2024-10-15 17:38:50|176636.1|176546.1|176634.7|176544.7|176636.1|176546.1|176634.7|176544.7|2
1729013940000|2024-10-15 17:39:00|176630|176540|176608.5|176518.5|176630|176540|176608|176518|8
1729013950000|2024-10-15 17:39:10|176612|176522|176605.6|176515.6|176612|176522|176605.6|176515.6|4
1729013960000|2024-10-15 17:39:20|176606.8|176516.8|176609.7|176519.7|176609.8|176519.8|176606.8|176516.8|4
1729013970000|2024-10-15 17:39:30|176607.5|176517.5|176610.8|176520.8|176610.8|176520.8|176607.5|176517.5|2
1729013980000|2024-10-15 17:39:40|176611.7|176521.7|176611.7|176521.7|176611.7|176521.7|176611.7|176521.7|1
1729013990000|2024-10-15 17:39:50|176614.7|176524.7|176647.5|176557.5|176649.5|176559.5|176614.7|176524.7|12
1729014000000|2024-10-15 17:40:00|176645|176555|176646.9|176556.9|176649.5|176559.5|176644.5|176554.5|6
1729014010000|2024-10-15 17:40:10|176648|176558|176650.7|176560.7|176652.3|176562.3|176648|176558|8
1729014020000|2024-10-15 17:40:20|176649.7|176559.7|176649.8|176559.8|176650.8|176560.8|176648.8|176558.8|6
1729014030000|2024-10-15 17:40:30|176649.2|176559.2|176639.7|176549.7|176649.2|176559.2|176638.5|176548.5|5
1729014040000|2024-10-15 17:40:40|176639.2|176549.2|176644.2|176554.2|176645.2|176555.2|176638.7|176548.7|6
1729014050000|2024-10-15 17:40:50|176644.4|176554.4|176641.4|176551.4|176644.7|176554.7|176641.4|176551.4|4
1729014060000|2024-10-15 17:41:00|176639.5|176549.5|176634|176544|176642.4|176552.4|176634|176544|5
1729014070000|2024-10-15 17:41:10|176634.3|176544.3|176648.8|176558.8|176662.4|176572.4|176634.3|176544.3|9
1729014080000|2024-10-15 17:41:20|176649.1|176559.1|176649.1|176559.1|176649.1|176559.1|176648|176558|4
1729014090000|2024-10-15 17:41:30|176649|176559|176648.3|176558.3|176649|176559|176648.3|176558.3|3
1729014100000|2024-10-15 17:41:40|176643|176553|176642|176552|176643|176553|176642|176552|4
1729014110000|2024-10-15 17:41:50|176641.9|176551.9|176649.1|176559.1|176650|176560|176641.9|176551.9|4
1729014120000|2024-10-15 17:42:00|176646.7|176556.7|176635.4|176545.4|176646.7|176556.7|176635.4|176545.4|6
1729014130000|2024-10-15 17:42:10|176634|176544|176635.8|176545.8|176640|176550|176634|176544|8
1729014140000|2024-10-15 17:42:20|176635.2|176545.2|176643|176553|176643|176553|176635.2|176545.2|3
1729014150000|2024-10-15 17:42:30|176642.2|176552.2|176630.3|176540.3|176642.2|176552.2|176630.3|176540.3|5
1729014160000|2024-10-15 17:42:40|176634|176544|176635.8|176545.8|176637.4|176547.4|176634|176544|3
1729014170000|2024-10-15 17:42:50|176636.6|176546.6|176641|176551|176641|176551|176636.6|176546.6|4
1729014180000|2024-10-15 17:43:00|176663.1|176573.1|176650.2|176560.2|176664.4|176574.4|176648.9|176558.9|8
1729014190000|2024-10-15 17:43:10|176649.4|176559.4|176642.2|176552.2|176649.4|176559.4|176642.2|176552.2|6
1729014200000|2024-10-15 17:43:20|176642.7|176552.7|176641.4|176551.4|176643.3|176553.3|176641.4|176551.4|4
1729014210000|2024-10-15 17:43:30|176640|176550|176632.1|176542.1|176640|176550|176632.1|176542.1|6
1729014220000|2024-10-15 17:43:40|176626.8|176536.8|176626.5|176536.5|176626.8|176536.8|176626.3|176536.3|3
1729014230000|2024-10-15 17:43:50|176626.3|176536.3|176621.1|176531.1|176626.3|176536.3|176615.6|176525.6|5
1729014240000|2024-10-15 17:44:00|176626.8|176536.8|176624.7|176534.7|176631.9|176541.9|176624.7|176534.7|7
1729014250000|2024-10-15 17:44:10|176624.4|176534.4|176626.1|176536.1|176626.1|176536.1|176621.4|176531.4|9
1729014260000|2024-10-15 17:44:20|176626.4|176536.4|176623.6|176533.6|176626.6|176536.6|176623.6|176533.6|3
1729014270000|2024-10-15 17:44:30|176623.8|176533.8|176625|176535|176625|176535|176623.8|176533.8|3
1729014280000|2024-10-15 17:44:40|176627|176537|176626.3|176536.3|176644.7|176554.7|176625.9|176535.9|10
1729014290000|2024-10-15 17:44:50|176624.2|176534.2|176622.5|176532.5|176625|176535|176621.8|176531.8|6
1729014300000|2024-10-15 17:45:00|176624.3|176534.3|176618|176528|176625.9|176535.9|176617.5|176527.5|13
1729014310000|2024-10-15 17:45:10|176619.9|176529.9|176620.9|176530.9|176624.5|176534.5|176619.7|176529.7|19
1729014320000|2024-10-15 17:45:20|176622.6|176532.6|176619.9|176529.9|176622.6|176532.6|176617.4|176527.4|15
1729014330000|2024-10-15 17:45:30|176622.1|176532.1|176613.6|176523.6|176622.8|176532.8|176613.6|176523.6|15
1729014340000|2024-10-15 17:45:40|176614.1|176524.1|176616.2|176526.2|176616.2|176526.2|176613.6|176523.6|4
1729014350000|2024-10-15 17:45:50|176608|176518|176614|176524|176615.1|176525.1|176608|176518|8
1729014360000|2024-10-15 17:46:00|176616.8|176526.8|176613.4|176523.4|176616.8|176526.8|176602.3|176512.3|9
1729014370000|2024-10-15 17:46:10|176607.1|176517.1|176609.5|176519.5|176609.8|176519.8|176603.3|176513.3|8
1729014380000|2024-10-15 17:46:20|176611.9|176521.9|176611.9|176521.9|176611.9|176521.9|176611.9|176521.9|1
1729014390000|2024-10-15 17:46:30|176612.1|176522.1|176613.1|176523.1|176619.8|176529.8|176612.1|176522.1|4
1729014400000|2024-10-15 17:46:40|176612.6|176522.6|176613.1|176523.1|176615.5|176525.5|176612.3|176522.3|9
1729014410000|2024-10-15 17:46:50|176598|176508|176613.2|176523.2|176616.6|176526.6|176598|176508|9
1729014420000|2024-10-15 17:47:00|176612.6|176522.6|176612.5|176522.5|176613.4|176523.4|176612.2|176522.2|7
1729014430000|2024-10-15 17:47:10|176610|176520|176607.5|176517.5|176610|176520|176607.5|176517.5|3
1729014440000|2024-10-15 17:47:20|176608.8|176518.8|176608.2|176518.2|176608.8|176518.8|176608.1|176518.1|4
1729014450000|2024-10-15 17:47:30|176603.8|176513.8|176594.4|176504.4|176603.8|176513.8|176594.4|176504.4|4
1729014460000|2024-10-15 17:47:40|176594.2|176504.2|176584.4|176494.4|176594.2|176504.2|176584.4|176494.4|3
1729014470000|2024-10-15 17:47:50|176582.4|176492.4|176584.2|176494.2|176584.2|176494.2|176577.4|176487.4|8
1729014480000|2024-10-15 17:48:00|176584.1|176494.1|176584.7|176494.7|176587|176497|176584.1|176494.1|4
1729014490000|2024-10-15 17:48:10|176586.8|176496.8|176600.3|176510.3|176606.6|176516.6|176586.8|176496.8|7
1729014500000|2024-10-15 17:48:20|176602.8|176512.8|176605.3|176515.3|176605.3|176515.3|176599.7|176509.7|4
1729014510000|2024-10-15 17:48:30|176603.9|176513.9|176607.1|176517.1|176611.5|176521.5|176603.9|176513.9|7
1729014520000|2024-10-15 17:48:40|176604.9|176514.9|176605.6|176515.6|176605.7|176515.7|176604.9|176514.9|5
1729014530000|2024-10-15 17:48:50|176604.4|176514.4|176604.4|176514.4|176604.4|176514.4|176604.4|176514.4|1
1729014540000|2024-10-15 17:49:00|176601.1|176511.1|176595.5|176505.5|176601.1|176511.1|176579.3|176489.3|8
1729014550000|2024-10-15 17:49:10|176595.6|176505.6|176594.2|176504.2|176595.6|176505.6|176594.2|176504.2|2
1729014560000|2024-10-15 17:49:20|176610.7|176520.7|176610.3|176520.3|176610.7|176520.7|176608.8|176518.8|4
1729014570000|2024-10-15 17:49:30|176610.1|176520.1|176601.7|176511.7|176610.1|176520.1|176596.1|176506.1|5
1729014580000|2024-10-15 17:49:40|176592.3|176502.3|176591.9|176501.9|176598.2|176508.2|176591.9|176501.9|8
1729014590000|2024-10-15 17:49:50|176592.1|176502.1|176591.4|176501.4|176594.1|176504.1|176586.7|176496.7|6
1729014600000|2024-10-15 17:50:00|176592.3|176502.3|176564.5|176474.5|176592.3|176502.3|176556.4|176466.4|10
1729014610000|2024-10-15 17:50:10|176566.5|176476.5|176573.9|176483.9|176573.9|176483.9|176561.3|176471.3|7
1729014620000|2024-10-15 17:50:20|176576.8|176486.8|176587.7|176497.7|176600.6|176510.6|176576.8|176486.8|12
1729014630000|2024-10-15 17:50:30|176588.3|176498.3|176588|176498|176589|176499|176587|176497|5
1729014640000|2024-10-15 17:50:40|176589|176499|176594.1|176504.1|176594.1|176504.1|176589|176499|4
1729014650000|2024-10-15 17:50:50|176594.9|176504.9|176603.3|176513.3|176603.3|176513.3|176594.9|176504.9|3
1729014660000|2024-10-15 17:51:00|176600.6|176510.6|176613|176523|176616.1|176526.1|176600.6|176510.6|13
1729014670000|2024-10-15 17:51:10|176611|176521|176622|176532|176622|176532|176611|176521|7
1729014680000|2024-10-15 17:51:20|176618.8|176528.8|176614.8|176524.8|176618.8|176528.8|176613.6|176523.6|5
1729014690000|2024-10-15 17:51:30|176613.4|176523.4|176620.3|176530.3|176620.6|176530.6|176611.7|176521.7|9
1729014700000|2024-10-15 17:51:40|176622.6|176532.6|176618.6|176528.6|176622.6|176532.6|176617.1|176527.1|9
1729014710000|2024-10-15 17:51:50|176618.2|176528.2|176615.1|176525.1|176618.4|176528.4|176614.9|176524.9|6
1729014720000|2024-10-15 17:52:00|176609.8|176519.8|176620.9|176530.9|176628|176538|176609.8|176519.8|12
1729014730000|2024-10-15 17:52:10|176624.4|176534.4|176626.5|176536.5|176629.4|176539.4|176616.8|176526.8|8
1729014740000|2024-10-15 17:52:20|176624|176534|176621.9|176531.9|176628|176538|176621.5|176531.5|8
1729014750000|2024-10-15 17:52:30|176626.4|176536.4|176618.5|176528.5|176626.4|176536.4|176616.6|176526.6|10
1729014760000|2024-10-15 17:52:40|176618.3|176528.3|176618.1|176528.1|176620.7|176530.7|176618|176528|8
1729014770000|2024-10-15 17:52:50|176616.1|176526.1|176615.7|176525.7|176616.1|176526.1|176615.7|176525.7|2
1729014780000|2024-10-15 17:53:00|176619|176529|176615.4|176525.4|176619|176529|176612.7|176522.7|9
1729014790000|2024-10-15 17:53:10|176615.5|176525.5|176615.8|176525.8|176617.2|176527.2|176604.9|176514.9|6
1729014800000|2024-10-15 17:53:20|176615.5|176525.5|176615.2|176525.2|176619.8|176529.8|176615.1|176525.1|9
1729014810000|2024-10-15 17:53:30|176615.9|176525.9|176615.8|176525.8|176615.9|176525.9|176615.8|176525.8|2
1729014820000|2024-10-15 17:53:40|176615.4|176525.4|176622|176532|176625.6|176535.6|176615.4|176525.4|7
1729014830000|2024-10-15 17:53:50|176621.7|176531.7|176621.7|176531.7|176621.7|176531.7|176621.7|176531.7|1
1729014840000|2024-10-15 17:54:00|176621.9|176531.9|176610.5|176520.5|176621.9|176531.9|176608.5|176518.5|12
1729014850000|2024-10-15 17:54:10|176608.4|176518.4|176611|176521|176615.1|176525.1|176608.4|176518.4|4
1729014860000|2024-10-15 17:54:20|176609|176519|176614|176524|176617.6|176527.6|176609|176519|6
1729014870000|2024-10-15 17:54:30|176613.4|176523.4|176617|176527|176623.5|176533.5|176613.4|176523.4|7
1729014880000|2024-10-15 17:54:40|176616.6|176526.6|176617.7|176527.7|176619|176529|176616.6|176526.6|4
1729014890000|2024-10-15 17:54:50|176616|176526|176614.6|176524.6|176616|176526|176614.6|176524.6|4
1729014900000|2024-10-15 17:55:00|176614.9|176524.9|176618.5|176528.5|176618.5|176528.5|176613.3|176523.3|9
1729014910000|2024-10-15 17:55:10|176616.5|176526.5|176620.6|176530.6|176627|176537|176616.5|176526.5|7
1729014920000|2024-10-15 17:55:20|176620.9|176530.9|176617.9|176527.9|176620.9|176530.9|176617.9|176527.9|5
1729014930000|2024-10-15 17:55:30|176618|176528|176623|176533|176623|176533|176618|176528|2
1729014940000|2024-10-15 17:55:40|176618.6|176528.6|176616.4|176526.4|176619.4|176529.4|176609.1|176519.1|7
1729014950000|2024-10-15 17:55:50|176617.2|176527.2|176618.1|176528.1|176621.2|176531.2|176617.2|176527.2|7
1729014960000|2024-10-15 17:56:00|176618.5|176528.5|176617.9|176527.9|176623.5|176533.5|176617.9|176527.9|10
1729014970000|2024-10-15 17:56:10|176620|176530|176619|176529|176621|176531|176617|176527|7
1729014980000|2024-10-15 17:56:20|176616|176526|176618|176528|176621.5|176531.5|176616|176526|4
1729014990000|2024-10-15 17:56:30|176619.4|176529.4|176613.9|176523.9|176619.4|176529.4|176594.6|176504.6|5
1729015000000|2024-10-15 17:56:40|176610.2|176520.2|176616.9|176526.9|176618.1|176528.1|176610.2|176520.2|7
1729015010000|2024-10-15 17:56:50|176621.7|176531.7|176616.4|176526.4|176621.7|176531.7|176616|176526|10
1729015020000|2024-10-15 17:57:00|176623.2|176533.2|176618.8|176528.8|176623.2|176533.2|176615.6|176525.6|8
1729015030000|2024-10-15 17:57:10|176621.8|176531.8|176623|176533|176626.5|176536.5|176620|176530|11
1729015040000|2024-10-15 17:57:20|176626.5|176536.5|176617|176527|176626.5|176536.5|176616.1|176526.1|8
1729015050000|2024-10-15 17:57:30|176615.9|176525.9|176613.7|176523.7|176615.9|176525.9|176613.7|176523.7|3
1729015060000|2024-10-15 17:57:40|176614.1|176524.1|176613|176523|176619.5|176529.5|176613|176523|6
1729015070000|2024-10-15 17:57:50|176616.5|176526.5|176614.1|176524.1|176618.2|176528.2|176604.6|176514.6|15
1729015080000|2024-10-15 17:58:00|176612.1|176522.1|176605.8|176515.8|176612.1|176522.1|176602.7|176512.7|8
1729015090000|2024-10-15 17:58:10|176607.5|176517.5|176611.9|176521.9|176614.4|176524.4|176607.5|176517.5|14
1729015100000|2024-10-15 17:58:20|176614.9|176524.9|176610.8|176520.8|176616.5|176526.5|176609.7|176519.7|10
1729015110000|2024-10-15 17:58:30|176612.6|176522.6|176613.7|176523.7|176616.1|176526.1|176589|176499|15
1729015120000|2024-10-15 17:58:40|176616.1|176526.1|176613|176523|176616.8|176526.8|176607.7|176517.7|12
1729015130000|2024-10-15 17:58:50|176613.9|176523.9|176618.7|176528.7|176619.7|176529.7|176607.9|176517.9|8
1729015140000|2024-10-15 17:59:00|176611.4|176521.4|176622.1|176532.1|176622.1|176532.1|176610.4|176520.4|22
1729015150000|2024-10-15 17:59:10|176620.1|176530.1|176620.3|176530.3|176621.3|176531.3|176613.3|176523.3|16
1729015160000|2024-10-15 17:59:20|176621.4|176531.4|176618.5|176528.5|176622.9|176532.9|176614.5|176524.5|11
1729015170000|2024-10-15 17:59:30|176620.1|176530.1|176617.1|176527.1|176622.9|176532.9|176615.4|176525.4|15
1729015180000|2024-10-15 17:59:40|176617.5|176527.5|176611.6|176521.6|176617.5|176527.5|176611|176521|8
1729015190000|2024-10-15 17:59:50|176617.3|176527.3|176615.5|176525.5|176619.7|176529.7|176612.8|176522.8|7
1729015200000|2024-10-15 18:00:00|176611.3|176521.3|176612.6|176522.6|176615.6|176525.6|176597.3|176507.3|18
1729015210000|2024-10-15 18:00:10|176611.2|176521.2|176617.1|176527.1|176622.2|176532.2|176611.2|176521.2|20
1729015220000|2024-10-15 18:00:20|176613.6|176523.6|176619.7|176529.7|176624.4|176534.4|176613.6|176523.6|15
1729015230000|2024-10-15 18:00:30|176621|176531|176619.9|176529.9|176624.4|176534.4|176615.4|176525.4|9
1729015240000|2024-10-15 18:00:40|176617.5|176527.5|176619.7|176529.7|176619.9|176529.9|176611.1|176521.1|18
1729015250000|2024-10-15 18:00:50|176615.6|176525.6|176612.5|176522.5|176621.4|176531.4|176608.3|176518.3|17
1729015260000|2024-10-15 18:01:00|176616|176526|176620.5|176530.5|176622.4|176532.4|176612.2|176522.2|18
1729015270000|2024-10-15 18:01:10|176620.2|176530.2|176618.3|176528.3|176630.9|176540.9|176613.7|176523.7|11
1729015280000|2024-10-15 18:01:20|176615.8|176525.8|176596.4|176506.4|176617.6|176527.6|176593.2|176503.2|18
1729015290000|2024-10-15 18:01:30|176599.8|176509.8|176595.6|176505.6|176599.8|176509.8|176593.2|176503.2|9
1729015300000|2024-10-15 18:01:40|176599.4|176509.4|176602.3|176512.3|176603|176513|176596.3|176506.3|6
1729015310000|2024-10-15 18:01:50|176602.1|176512.1|176600.9|176510.9|176602.4|176512.4|176600.9|176510.9|5
1729015320000|2024-10-15 18:02:00|176601.9|176511.9|176600.9|176510.9|176602.3|176512.3|176597.2|176507.2|6
1729015330000|2024-10-15 18:02:10|176600.2|176510.2|176599.6|176509.6|176600.7|176510.7|176595.2|176505.2|8
1729015340000|2024-10-15 18:02:20|176601.6|176511.6|176593.6|176503.6|176601.6|176511.6|176593.6|176503.6|8
1729015350000|2024-10-15 18:02:30|176599.2|176509.2|176596.6|176506.6|176600.5|176510.5|176593.7|176503.7|9
1729015360000|2024-10-15 18:02:40|176600.6|176510.6|176595.3|176505.3|176604.9|176514.9|176594.6|176504.6|9
1729015370000|2024-10-15 18:02:50|176597.6|176507.6|176597.1|176507.1|176598.2|176508.2|176592.2|176502.2|8
1729015380000|2024-10-15 18:03:00|176595.4|176505.4|176604.6|176514.6|176604.6|176514.6|176595.4|176505.4|5
1729015390000|2024-10-15 18:03:10|176604.8|176514.8|176604.9|176514.9|176604.9|176514.9|176604.8|176514.8|2
1729015400000|2024-10-15 18:03:20|176599.9|176509.9|176600.2|176510.2|176606.5|176516.5|176594.9|176504.9|5
1729015410000|2024-10-15 18:03:30|176595.5|176505.5|176598.4|176508.4|176601.2|176511.2|176595.5|176505.5|7
1729015420000|2024-10-15 18:03:40|176596.1|176506.1|176593.9|176503.9|176597.5|176507.5|176593.3|176503.3|11
1729015430000|2024-10-15 18:03:50|176594.4|176504.4|176594.1|176504.1|176597|176507|176594.1|176504.1|5
1729015440000|2024-10-15 18:04:00|176598.1|176508.1|176597|176507|176601.4|176511.4|176597|176507|5
1729015450000|2024-10-15 18:04:10|176602.6|176512.6|176601.9|176511.9|176607.1|176517.1|176601.9|176511.9|3
1729015460000|2024-10-15 18:04:20|176593.3|176503.3|176594.6|176504.6|176599.1|176509.1|176593.3|176503.3|13
1729015470000|2024-10-15 18:04:30|176597.1|176507.1|176605.4|176515.4|176607.4|176517.4|176594.7|176504.7|14
1729015480000|2024-10-15 18:04:40|176599.4|176509.4|176606.4|176516.4|176607.9|176517.9|176599.4|176509.4|8
1729015490000|2024-10-15 18:04:50|176603.4|176513.4|176604.3|176514.3|176604.3|176514.3|176600.3|176510.3|5
1729015500000|2024-10-15 18:05:00|176604.7|176514.7|176647.9|176557.9|176661.6|176571.6|176604.7|176514.7|12
1729015510000|2024-10-15 18:05:10|176649.4|176559.4|176647.8|176557.8|176655.3|176565.3|176646.2|176556.2|11
1729015520000|2024-10-15 18:05:20|176649.5|176559.5|176650.1|176560.1|176651.1|176561.1|176649.5|176559.5|4
1729015530000|2024-10-15 18:05:30|176650.4|176560.4|176659.1|176569.1|176659.1|176569.1|176649.4|176559.4|5
1729015540000|2024-10-15 18:05:40|176659.3|176569.3|176661.2|176571.2|176663.9|176573.9|176649.8|176559.8|12
1729015550000|2024-10-15 18:05:50|176658.5|176568.5|176654.3|176564.3|176658.5|176568.5|176652.6|176562.6|8
1729015560000|2024-10-15 18:06:00|176657.6|176567.6|176641.9|176551.9|176658.3|176568.3|176641.9|176551.9|12
1729015570000|2024-10-15 18:06:10|176642.4|176552.4|176638.9|176548.9|176643.7|176553.7|176638.9|176548.9|7
1729015580000|2024-10-15 18:06:20|176640.1|176550.1|176642.1|176552.1|176642.1|176552.1|176639.2|176549.2|5
1729015590000|2024-10-15 18:06:30|176645.3|176555.3|176642.6|176552.6|176646.6|176556.6|176642.6|176552.6|4
1729015600000|2024-10-15 18:06:40|176646.4|176556.4|176658.4|176568.4|176661.7|176571.7|176646.4|176556.4|8
1729015610000|2024-10-15 18:06:50|176660.2|176570.2|176658|176568|176663.2|176573.2|176658|176568|8
1729015620000|2024-10-15 18:07:00|176655.7|176565.7|176670.5|176580.5|176703.5|176613.5|176654.1|176564.1|13
1729015630000|2024-10-15 18:07:10|176673.8|176583.8|176662.5|176572.5|176679.8|176589.8|176662.5|176572.5|6
1729015640000|2024-10-15 18:07:20|176662.7|176572.7|176659.9|176569.9|176663.1|176573.1|176659|176569|6
1729015650000|2024-10-15 18:07:30|176660.4|176570.4|176657.8|176567.8|176661.5|176571.5|176657.8|176567.8|5
1729015660000|2024-10-15 18:07:40|176658|176568|176648|176558|176664.9|176574.9|176648|176558|7
1729015670000|2024-10-15 18:07:50|176649|176559|176650.6|176560.6|176650.6|176560.6|176649|176559|4
1729015680000|2024-10-15 18:08:00|176650.4|176560.4|176650.4|176560.4|176650.4|176560.4|176650.4|176560.4|1
1729015690000|2024-10-15 18:08:10|176647.4|176557.4|176633|176543|176647.4|176557.4|176631.3|176541.3|6
1729015700000|2024-10-15 18:08:20|176632.5|176542.5|176639.8|176549.8|176643.6|176553.6|176632.5|176542.5|7
1729015710000|2024-10-15 18:08:30|176639.9|176549.9|176652.8|176562.8|176652.8|176562.8|176639.9|176549.9|13
1729015720000|2024-10-15 18:08:40|176648.5|176558.5|176644|176554|176648.5|176558.5|176643.8|176553.8|5
1729015730000|2024-10-15 18:08:50|176643.6|176553.6|176643.6|176553.6|176643.6|176553.6|176639.6|176549.6|3
1729015740000|2024-10-15 18:09:00|176647.2|176557.2|176619.8|176529.8|176654.9|176564.9|176617.8|176527.8|10
1729015750000|2024-10-15 18:09:10|176620.4|176530.4|176614.2|176524.2|176620.4|176530.4|176612.4|176522.4|12
1729015760000|2024-10-15 18:09:20|176614.8|176524.8|176620.4|176530.4|176623|176533|176614.8|176524.8|14
1729015770000|2024-10-15 18:09:30|176617.7|176527.7|176613.5|176523.5|176617.9|176527.9|176613.5|176523.5|8
1729015780000|2024-10-15 18:09:40|176614.4|176524.4|176611.5|176521.5|176614.4|176524.4|176611.3|176521.3|7
1729015790000|2024-10-15 18:09:50|176613.3|176523.3|176572.9|176482.9|176615.5|176525.5|176567.5|176477.5|12
1729015800000|2024-10-15 18:10:00|176573.2|176483.2|176567.7|176477.7|176574.5|176484.5|176566.7|176476.7|10
1729015810000|2024-10-15 18:10:10|176566.5|176476.5|176572.7|176482.7|176574|176484|176566.5|176476.5|4
1729015820000|2024-10-15 18:10:20|176574.2|176484.2|176564.9|176474.9|176574.2|176484.2|176563|176473|8
1729015830000|2024-10-15 18:10:30|176563.1|176473.1|176563.9|176473.9|176569.5|176479.5|176563.1|176473.1|9
1729015840000|2024-10-15 18:10:40|176564|176474|176571.8|176481.8|176572|176482|176564|176474|10
1729015850000|2024-10-15 18:10:50|176568.7|176478.7|176570|176480|176571.5|176481.5|176568.7|176478.7|5
1729015860000|2024-10-15 18:11:00|176568.7|176478.7|176572.8|176482.8|176575.5|176485.5|176565.9|176475.9|13
1729015870000|2024-10-15 18:11:10|176568.8|176478.8|176549.8|176459.8|176568.8|176478.8|176546.2|176456.2|9
1729015880000|2024-10-15 18:11:20|176549.4|176459.4|176551.6|176461.6|176557.2|176467.2|176549.4|176459.4|8
1729015890000|2024-10-15 18:11:30|176555.3|176465.3|176548.3|176458.3|176555.3|176465.3|176526.9|176436.9|11
1729015900000|2024-10-15 18:11:40|176557.4|176467.4|176554|176464|176557.4|176467.4|176553|176463|4
1729015910000|2024-10-15 18:11:50|176553.7|176463.7|176586.1|176496.1|176592.9|176502.9|176553.7|176463.7|12
1729015920000|2024-10-15 18:12:00|176588.4|176498.4|176610.4|176520.4|176620.6|176530.6|176588.4|176498.4|17
1729015930000|2024-10-15 18:12:10|176612.7|176522.7|176615.7|176525.7|176620.8|176530.8|176612.7|176522.7|6
1729015940000|2024-10-15 18:12:20|176619.2|176529.2|176610.1|176520.1|176620.7|176530.7|176609.4|176519.4|12
1729015950000|2024-10-15 18:12:30|176608.3|176518.3|176614.8|176524.8|176616.4|176526.4|176606.3|176516.3|7
1729015960000|2024-10-15 18:12:40|176609.3|176519.3|176620.4|176530.4|176620.4|176530.4|176609.2|176519.2|5
1729015970000|2024-10-15 18:12:50|176616.9|176526.9|176618.6|176528.6|176622.1|176532.1|176606.9|176516.9|11
1729015980000|2024-10-15 18:13:00|176623.6|176533.6|176616.9|176526.9|176623.6|176533.6|176616.2|176526.2|9
1729015990000|2024-10-15 18:13:10|176620.7|176530.7|176618.8|176528.8|176626.2|176536.2|176614.8|176524.8|7
1729016000000|2024-10-15 18:13:20|176617.5|176527.5|176615.2|176525.2|176617.6|176527.6|176614.6|176524.6|7
1729016010000|2024-10-15 18:13:30|176612.9|176522.9|176617.5|176527.5|176620.5|176530.5|176612.9|176522.9|6
1729016020000|2024-10-15 18:13:40|176600.3|176510.3|176599.3|176509.3|176612.9|176522.9|176594.3|176504.3|21
1729016030000|2024-10-15 18:13:50|176600.7|176510.7|176606.9|176516.9|176608|176518|176598.9|176508.9|9
1729016040000|2024-10-15 18:14:00|176606.6|176516.6|176606.7|176516.7|176606.7|176516.7|176601.8|176511.8|7
1729016050000|2024-10-15 18:14:10|176608.1|176518.1|176606.8|176516.8|176609.2|176519.2|176604.7|176514.7|6
1729016060000|2024-10-15 18:14:20|176603.2|176513.2|176605.9|176515.9|176606.2|176516.2|176601.3|176511.3|9
1729016070000|2024-10-15 18:14:30|176603.3|176513.3|176602|176512|176605.6|176515.6|176595.6|176505.6|12
1729016080000|2024-10-15 18:14:40|176605|176515|176604.1|176514.1|176606.6|176516.6|176601.3|176511.3|7
1729016090000|2024-10-15 18:14:50|176603.2|176513.2|176611.4|176521.4|176615.2|176525.2|176603|176513|10
1729016100000|2024-10-15 18:15:00|176613.4|176523.4|176625.5|176535.5|176625.5|176535.5|176613.4|176523.4|12
1729016110000|2024-10-15 18:15:10|176626.3|176536.3|176663.1|176573.1|176674.4|176584.4|176622.8|176532.8|6
1729016120000|2024-10-15 18:15:20|176661.8|176571.8|176666.9|176576.9|176670.4|176580.4|176658.9|176568.9|17
1729016130000|2024-10-15 18:15:30|176671.4|176581.4|176666.6|176576.6|176671.4|176581.4|176663.4|176573.4|5
1729016140000|2024-10-15 18:15:40|176667.1|176577.1|176672.1|176582.1|176680.2|176590.2|176667.1|176577.1|16
1729016150000|2024-10-15 18:15:50|176670.8|176580.8|176674.1|176584.1|176678.2|176588.2|176664.9|176574.9|17
1729016160000|2024-10-15 18:16:00|176675.6|176585.6|176650.2|176560.2|176675.6|176585.6|176649.2|176559.2|10
1729016170000|2024-10-15 18:16:10|176650|176560|176640.4|176550.4|176650|176560|176635|176545|7
1729016180000|2024-10-15 18:16:20|176640.3|176550.3|176638.7|176548.7|176640.3|176550.3|176633.1|176543.1|7
1729016190000|2024-10-15 18:16:30|176650.2|176560.2|176634.7|176544.7|176650.2|176560.2|176634.7|176544.7|10
1729016200000|2024-10-15 18:16:40|176636.4|176546.4|176648.1|176558.1|176650.6|176560.6|176636.4|176546.4|9
1729016210000|2024-10-15 18:16:50|176647.3|176557.3|176639.5|176549.5|176651.1|176561.1|176639.5|176549.5|8
1729016220000|2024-10-15 18:17:00|176641.3|176551.3|176628.2|176538.2|176647.7|176557.7|176628.2|176538.2|12
1729016230000|2024-10-15 18:17:10|176632.1|176542.1|176647.4|176557.4|176647.5|176557.5|176632.1|176542.1|11
1729016240000|2024-10-15 18:17:20|176643.8|176553.8|176634.9|176544.9|176643.8|176553.8|176634.9|176544.9|6
1729016250000|2024-10-15 18:17:30|176634.4|176544.4|176626.8|176536.8|176634.4|176544.4|176626.8|176536.8|5
1729016260000|2024-10-15 18:17:40|176622.8|176532.8|176623|176533|176623|176533|176608.9|176518.9|12
1729016270000|2024-10-15 18:17:50|176622.9|176532.9|176621.8|176531.8|176622.9|176532.9|176618.4|176528.4|6
1729016280000|2024-10-15 18:18:00|176609.6|176519.6|176619.5|176529.5|176622.3|176532.3|176609.6|176519.6|10
1729016290000|2024-10-15 18:18:10|176617.7|176527.7|176609.5|176519.5|176617.7|176527.7|176609.5|176519.5|7
1729016300000|2024-10-15 18:18:20|176611|176521|176624.2|176534.2|176624.2|176534.2|176610.8|176520.8|3
1729016310000|2024-10-15 18:18:30|176624|176534|176619.1|176529.1|176624|176534|176617.7|176527.7|6
1729016320000|2024-10-15 18:18:40|176618.9|176528.9|176602.8|176512.8|176618.9|176528.9|176601.4|176511.4|8
1729016330000|2024-10-15 18:18:50|176602.2|176512.2|176607.8|176517.8|176609.3|176519.3|176599.4|176509.4|12
1729016340000|2024-10-15 18:19:00|176604.7|176514.7|176611.2|176521.2|176611.2|176521.2|176600.7|176510.7|6
1729016350000|2024-10-15 18:19:10|176596.4|176506.4|176611.1|176521.1|176611.1|176521.1|176596.4|176506.4|8
1729016360000|2024-10-15 18:19:20|176609.6|176519.6|176605.3|176515.3|176610.5|176520.5|176601.1|176511.1|10
1729016370000|2024-10-15 18:19:30|176609.3|176519.3|176624.7|176534.7|176625.3|176535.3|176609.3|176519.3|5
1729016380000|2024-10-15 18:19:40|176625.7|176535.7|176625.3|176535.3|176627.8|176537.8|176623.7|176533.7|7
1729016390000|2024-10-15 18:19:50|176622.8|176532.8|176631.6|176541.6|176637.2|176547.2|176622.8|176532.8|12
1729016400000|2024-10-15 18:20:00|176636.2|176546.2|176648.1|176558.1|176648.1|176558.1|176632.1|176542.1|16
1729016410000|2024-10-15 18:20:10|176649.4|176559.4|176647.9|176557.9|176657.1|176567.1|176647.8|176557.8|6
1729016420000|2024-10-15 18:20:20|176647|176557|176641.7|176551.7|176647.8|176557.8|176641.4|176551.4|6
1729016430000|2024-10-15 18:20:30|176636.9|176546.9|176639.6|176549.6|176640.6|176550.6|176633.5|176543.5|6
1729016440000|2024-10-15 18:20:40|176639.4|176549.4|176638.6|176548.6|176643.5|176553.5|176638.6|176548.6|7
1729016450000|2024-10-15 18:20:50|176638.1|176548.1|176637.9|176547.9|176638.1|176548.1|176632.3|176542.3|4
1729016460000|2024-10-15 18:21:00|176636.6|176546.6|176635.9|176545.9|176636.6|176546.6|176635.7|176545.7|3
1729016470000|2024-10-15 18:21:10|176637.1|176547.1|176644.1|176554.1|176649.1|176559.1|176637.1|176547.1|5
1729016480000|2024-10-15 18:21:20|176636.9|176546.9|176635.2|176545.2|176642.5|176552.5|176634.1|176544.1|7
1729016490000|2024-10-15 18:21:30|176635.3|176545.3|176633.1|176543.1|176637|176547|176626.3|176536.3|7
1729016500000|2024-10-15 18:21:40|176631.8|176541.8|176638.9|176548.9|176638.9|176548.9|176631|176541|7
1729016510000|2024-10-15 18:21:50|176638.8|176548.8|176636.4|176546.4|176640.8|176550.8|176636.4|176546.4|7
1729016520000|2024-10-15 18:22:00|176632.4|176542.4|176624.9|176534.9|176634.2|176544.2|176624.9|176534.9|10
1729016530000|2024-10-15 18:22:10|176613.9|176523.9|176595.3|176505.3|176613.9|176523.9|176591.5|176501.5|10
1729016540000|2024-10-15 18:22:20|176594.4|176504.4|176592|176502|176600.5|176510.5|176591|176501|9
1729016550000|2024-10-15 18:22:30|176592.5|176502.5|176596.1|176506.1|176598.9|176508.9|176591.6|176501.6|7
1729016560000|2024-10-15 18:22:40|176598.8|176508.8|176595.2|176505.2|176598.8|176508.8|176591.5|176501.5|6
1729016570000|2024-10-15 18:22:50|176594.4|176504.4|176592.2|176502.2|176595.3|176505.3|176586|176496|12
1729016580000|2024-10-15 18:23:00|176591.3|176501.3|176592|176502|176595.5|176505.5|176590.4|176500.4|10
1729016590000|2024-10-15 18:23:10|176587|176497|176588.7|176498.7|176592.7|176502.7|176584.3|176494.3|10
1729016600000|2024-10-15 18:23:20|176588.3|176498.3|176563.1|176473.1|176594.8|176504.8|176563.1|176473.1|9
1729016610000|2024-10-15 18:23:30|176564.4|176474.4|176584.9|176494.9|176589.3|176499.3|176564.4|176474.4|10
1729016620000|2024-10-15 18:23:40|176585.5|176495.5|176581.4|176491.4|176585.8|176495.8|176574.8|176484.8|7
1729016630000|2024-10-15 18:23:50|176579.8|176489.8|176590.8|176500.8|176590.8|176500.8|176579.8|176489.8|4
1729016640000|2024-10-15 18:24:00|176587.5|176497.5|176579.7|176489.7|176587.5|176497.5|176572.4|176482.4|9
1729016650000|2024-10-15 18:24:10|176576.4|176486.4|176573.3|176483.3|176576.4|176486.4|176572.3|176482.3|5
1729016660000|2024-10-15 18:24:20|176589.2|176499.2|176586.8|176496.8|176589.2|176499.2|176586.5|176496.5|3
1729016670000|2024-10-15 18:24:30|176587.7|176497.7|176587.1|176497.1|176596.9|176506.9|176586.1|176496.1|10
1729016680000|2024-10-15 18:24:40|176591.1|176501.1|176590.5|176500.5|176593.5|176503.5|176590.5|176500.5|3
1729016690000|2024-10-15 18:24:50|176592.4|176502.4|176597.9|176507.9|176601.7|176511.7|176592.4|176502.4|9
1729016700000|2024-10-15 18:25:00|176599.2|176509.2|176603.6|176513.6|176603.6|176513.6|176599.2|176509.2|5
1729016710000|2024-10-15 18:25:10|176603.8|176513.8|176610.1|176520.1|176611.3|176521.3|176603.8|176513.8|5
1729016720000|2024-10-15 18:25:20|176607.5|176517.5|176607.8|176517.8|176607.8|176517.8|176596.8|176506.8|6
1729016730000|2024-10-15 18:25:30|176609.1|176519.1|176608.4|176518.4|176609.1|176519.1|176608.4|176518.4|2
1729016740000|2024-10-15 18:25:40|176608.2|176518.2|176609.4|176519.4|176618.1|176528.1|176607.8|176517.8|7
1729016750000|2024-10-15 18:25:50|176602.8|176512.8|176612.5|176522.5|176612.5|176522.5|176602.8|176512.8|5
1729016760000|2024-10-15 18:26:00|176612.7|176522.7|176607|176517|176612.8|176522.8|176605.9|176515.9|6
1729016770000|2024-10-15 18:26:10|176605.6|176515.6|176606.4|176516.4|176613.2|176523.2|176597.9|176507.9|9
1729016780000|2024-10-15 18:26:20|176606.7|176516.7|176611.5|176521.5|176611.5|176521.5|176606.5|176516.5|4
1729016790000|2024-10-15 18:26:30|176610.2|176520.2|176629.7|176539.7|176629.7|176539.7|176610.2|176520.2|8
1729016800000|2024-10-15 18:26:40|176628.6|176538.6|176634.5|176544.5|176636.5|176546.5|176628.1|176538.1|5
1729016810000|2024-10-15 18:26:50|176634.7|176544.7|176640|176550|176640.4|176550.4|176634.5|176544.5|7
1729016820000|2024-10-15 18:27:00|176643|176553|176644|176554|176651.1|176561.1|176633.4|176543.4|13
1729016830000|2024-10-15 18:27:10|176646.1|176556.1|176642.8|176552.8|176650.8|176560.8|176642.8|176552.8|6
1729016840000|2024-10-15 18:27:20|176642.3|176552.3|176643.1|176553.1|176643.1|176553.1|176642|176552|3
1729016850000|2024-10-15 18:27:30|176642|176552|176637.1|176547.1|176642|176552|176637.1|176547.1|5
1729016860000|2024-10-15 18:27:40|176633.7|176543.7|176643.2|176553.2|176644.8|176554.8|176633.1|176543.1|5
1729016870000|2024-10-15 18:27:50|176637.5|176547.5|176636.8|176546.8|176642.4|176552.4|176636.8|176546.8|5
1729016880000|2024-10-15 18:28:00|176639.9|176549.9|176641.4|176551.4|176648|176558|176639.8|176549.8|10
1729016890000|2024-10-15 18:28:10|176647.5|176557.5|176636.3|176546.3|176647.5|176557.5|176636.3|176546.3|5
1729016900000|2024-10-15 18:28:20|176638|176548|176639.7|176549.7|176639.7|176549.7|176630.6|176540.6|7
1729016910000|2024-10-15 18:28:30|176639.6|176549.6|176639.1|176549.1|176643.5|176553.5|176636|176546|8
1729016920000|2024-10-15 18:28:40|176637.9|176547.9|176634|176544|176637.9|176547.9|176631.8|176541.8|4
1729016930000|2024-10-15 18:28:50|176634.6|176544.6|176630.6|176540.6|176634.6|176544.6|176630.6|176540.6|2
1729016940000|2024-10-15 18:29:00|176631.6|176541.6|176634.9|176544.9|176636.6|176546.6|176631.6|176541.6|5
1729016950000|2024-10-15 18:29:10|176634|176544|176632.1|176542.1|176636.7|176546.7|176630.3|176540.3|8
1729016960000|2024-10-15 18:29:20|176631.5|176541.5|176632.7|176542.7|176633.7|176543.7|176631.5|176541.5|3
1729016970000|2024-10-15 18:29:30|176629|176539|176630.6|176540.6|176630.7|176540.7|176629|176539|3
1729016980000|2024-10-15 18:29:40|176630|176540|176633|176543|176635.8|176545.8|176630|176540|7
1729016990000|2024-10-15 18:29:50|176632.6|176542.6|176633.2|176543.2|176633.2|176543.2|176632.6|176542.6|2
1729017000000|2024-10-15 18:30:00|176645.2|176555.2|176640.6|176550.6|176645.2|176555.2|176636|176546|12
1729017010000|2024-10-15 18:30:10|176642|176552|176638.6|176548.6|176644.3|176554.3|176636.8|176546.8|5
1729017020000|2024-10-15 18:30:20|176640.3|176550.3|176642.1|176552.1|176650.4|176560.4|176640.3|176550.3|11
1729017030000|2024-10-15 18:30:30|176643|176553|176637.6|176547.6|176643.6|176553.6|176637.6|176547.6|5
1729017040000|2024-10-15 18:30:40|176636.4|176546.4|176633.7|176543.7|176639.1|176549.1|176632.4|176542.4|8
1729017050000|2024-10-15 18:30:50|176635.5|176545.5|176636.6|176546.6|176642.5|176552.5|176635.5|176545.5|5
1729017060000|2024-10-15 18:31:00|176638.9|176548.9|176641.2|176551.2|176641.2|176551.2|176629.1|176539.1|9
1729017070000|2024-10-15 18:31:10|176641|176551|176636.5|176546.5|176641|176551|176634.6|176544.6|8
1729017080000|2024-10-15 18:31:20|176641.5|176551.5|176641.3|176551.3|176643.2|176553.2|176638.1|176548.1|7
1729017090000|2024-10-15 18:31:30|176643.1|176553.1|176646.3|176556.3|176646.3|176556.3|176642.7|176552.7|4
1729017100000|2024-10-15 18:31:40|176645.7|176555.7|176640.9|176550.9|176645.7|176555.7|176638.7|176548.7|4
1729017110000|2024-10-15 18:31:50|176639.8|176549.8|176624.7|176534.7|176641.1|176551.1|176619.2|176529.2|6
1729017120000|2024-10-15 18:32:00|176623|176533|176624.2|176534.2|176628.4|176538.4|176619.7|176529.7|7
1729017130000|2024-10-15 18:32:10|176627.4|176537.4|176623.8|176533.8|176627.4|176537.4|176623.5|176533.5|4
1729017140000|2024-10-15 18:32:20|176626.3|176536.3|176624.3|176534.3|176626.8|176536.8|176624.3|176534.3|6
1729017150000|2024-10-15 18:32:30|176630.3|176540.3|176631.7|176541.7|176631.7|176541.7|176621.3|176531.3|10
1729017160000|2024-10-15 18:32:40|176633|176543|176631.4|176541.4|176633|176543|176630.5|176540.5|8
1729017170000|2024-10-15 18:32:50|176632.2|176542.2|176624.3|176534.3|176632.2|176542.2|176624.3|176534.3|3
1729017180000|2024-10-15 18:33:00|176629.3|176539.3|176613.4|176523.4|176629.3|176539.3|176612.6|176522.6|8
1729017190000|2024-10-15 18:33:10|176613.3|176523.3|176621.9|176531.9|176621.9|176531.9|176613.3|176523.3|4
1729017200000|2024-10-15 18:33:20|176622.7|176532.7|176622.2|176532.2|176622.7|176532.7|176622.2|176532.2|2
1729017210000|2024-10-15 18:33:30|176635.3|176545.3|176635.7|176545.7|176635.8|176545.8|176631.6|176541.6|8
1729017220000|2024-10-15 18:33:40|176634.3|176544.3|176633|176543|176634.3|176544.3|176630.3|176540.3|4
1729017230000|2024-10-15 18:33:50|176633.1|176543.1|176633.2|176543.2|176639.8|176549.8|176631.6|176541.6|10
1729017240000|2024-10-15 18:34:00|176635.6|176545.6|176633.2|176543.2|176637.3|176547.3|176631.7|176541.7|8
1729017250000|2024-10-15 18:34:10|176633.9|176543.9|176632.9|176542.9|176633.9|176543.9|176632.9|176542.9|3
1729017260000|2024-10-15 18:34:20|176628.7|176538.7|176631.9|176541.9|176637.4|176547.4|176628.7|176538.7|9
1729017270000|2024-10-15 18:34:30|176632.3|176542.3|176643.9|176553.9|176643.9|176553.9|176631.7|176541.7|6
1729017280000|2024-10-15 18:34:40|176643.5|176553.5|176642.6|176552.6|176647.6|176557.6|176640.4|176550.4|6
1729017290000|2024-10-15 18:34:50|176640.6|176550.6|176645.5|176555.5|176650.7|176560.7|176640.6|176550.6|5
1729017300000|2024-10-15 18:35:00|176645.7|176555.7|176637.8|176547.8|176645.7|176555.7|176637.8|176547.8|7
1729017310000|2024-10-15 18:35:10|176639.5|176549.5|176639.6|176549.6|176641.6|176551.6|176632.6|176542.6|4
1729017320000|2024-10-15 18:35:20|176639.8|176549.8|176639.8|176549.8|176639.8|176549.8|176639.7|176549.7|3
1729017330000|2024-10-15 18:35:30|176643.5|176553.5|176642.2|176552.2|176647.3|176557.3|176642.2|176552.2|7
1729017340000|2024-10-15 18:35:40|176643.6|176553.6|176644.2|176554.2|176648.6|176558.6|176636.6|176546.6|9
1729017350000|2024-10-15 18:35:50|176642.9|176552.9|176646.1|176556.1|176646.1|176556.1|176642.9|176552.9|4
1729017360000|2024-10-15 18:36:00|176648.1|176558.1|176645.6|176555.6|176652.4|176562.4|176643.3|176553.3|8
1729017370000|2024-10-15 18:36:10|176644.6|176554.6|176640.2|176550.2|176644.6|176554.6|176638.9|176548.9|4
1729017380000|2024-10-15 18:36:20|176639.9|176549.9|176636.7|176546.7|176645.2|176555.2|176635|176545|7
1729017390000|2024-10-15 18:36:30|176636.2|176546.2|176637.8|176547.8|176642|176552|176634.6|176544.6|5
1729017400000|2024-10-15 18:36:40|176638.9|176548.9|176630|176540|176638.9|176548.9|176630|176540|6
1729017410000|2024-10-15 18:36:50|176629.8|176539.8|176635.9|176545.9|176637.4|176547.4|176629.8|176539.8|4
1729017420000|2024-10-15 18:37:00|176640.9|176550.9|176643.4|176553.4|176644.9|176554.9|176640.7|176550.7|9
1729017430000|2024-10-15 18:37:10|176641.6|176551.6|176638.3|176548.3|176641.6|176551.6|176637.9|176547.9|5
1729017440000|2024-10-15 18:37:20|176635.1|176545.1|176630.3|176540.3|176635.1|176545.1|176630.3|176540.3|8
1729017450000|2024-10-15 18:37:30|176631.3|176541.3|176622.9|176532.9|176631.3|176541.3|176622.9|176532.9|3
1729017460000|2024-10-15 18:37:40|176621.6|176531.6|176617.8|176527.8|176621.6|176531.6|176617.8|176527.8|4
1729017470000|2024-10-15 18:37:50|176603.8|176513.8|176609.3|176519.3|176612.6|176522.6|176603.8|176513.8|7
1729017480000|2024-10-15 18:38:00|176609.4|176519.4|176614.9|176524.9|176621.8|176531.8|176609.4|176519.4|6
1729017490000|2024-10-15 18:38:10|176613.7|176523.7|176613.7|176523.7|176613.7|176523.7|176613.6|176523.6|3
1729017500000|2024-10-15 18:38:20|176613.8|176523.8|176592.5|176502.5|176613.8|176523.8|176592.5|176502.5|3
1729017510000|2024-10-15 18:38:30|176597.1|176507.1|176592.2|176502.2|176597.1|176507.1|176587.5|176497.5|10
1729017520000|2024-10-15 18:38:40|176589.4|176499.4|176597.4|176507.4|176598.2|176508.2|176589.4|176499.4|9
1729017530000|2024-10-15 18:38:50|176596.8|176506.8|176601.1|176511.1|176603.5|176513.5|176596.8|176506.8|5
1729017540000|2024-10-15 18:39:00|176601.4|176511.4|176594|176504|176603.9|176513.9|176594|176504|7
1729017550000|2024-10-15 18:39:10|176592.8|176502.8|176586.5|176496.5|176592.8|176502.8|176586.5|176496.5|5
1729017560000|2024-10-15 18:39:20|176578|176488|176588.5|176498.5|176588.5|176498.5|176578|176488|5
1729017570000|2024-10-15 18:39:30|176586.8|176496.8|176593.3|176503.3|176596.3|176506.3|176586.8|176496.8|8
1729017580000|2024-10-15 18:39:40|176600.2|176510.2|176605.3|176515.3|176615.9|176525.9|176599.3|176509.3|6
1729017590000|2024-10-15 18:39:50|176606.8|176516.8|176591.2|176501.2|176606.8|176516.8|176591.2|176501.2|6
1729017600000|2024-10-15 18:40:00|176591.5|176501.5|176592.9|176502.9|176596.1|176506.1|176586.4|176496.4|9
1729017610000|2024-10-15 18:40:10|176587.5|176497.5|176593.8|176503.8|176593.8|176503.8|176587.5|176497.5|3
1729017620000|2024-10-15 18:40:20|176592.6|176502.6|176585.2|176495.2|176593.7|176503.7|176585.2|176495.2|6
1729017630000|2024-10-15 18:40:30|176587.4|176497.4|176585.7|176495.7|176591.9|176501.9|176585.7|176495.7|6
1729017640000|2024-10-15 18:40:40|176586.8|176496.8|176589.3|176499.3|176590.6|176500.6|176586.8|176496.8|5
1729017650000|2024-10-15 18:40:50|176586.3|176496.3|176586.3|176496.3|176586.3|176496.3|176586.3|176496.3|1
1729017660000|2024-10-15 18:41:00|176583|176493|176590.8|176500.8|176592.9|176502.9|176583|176493|9
1729017670000|2024-10-15 18:41:10|176592.8|176502.8|176595.6|176505.6|176595.6|176505.6|176590.5|176500.5|16
1729017680000|2024-10-15 18:41:20|176595.3|176505.3|176596.1|176506.1|176597.2|176507.2|176592.1|176502.1|15
1729017690000|2024-10-15 18:41:30|176588.8|176498.8|176589.9|176499.9|176596.5|176506.5|176588.8|176498.8|7
1729017700000|2024-10-15 18:41:40|176587.1|176497.1|176587.9|176497.9|176591.5|176501.5|176585.8|176495.8|7
1729017710000|2024-10-15 18:41:50|176588.6|176498.6|176591|176501|176594.3|176504.3|176588.6|176498.6|15
1729017720000|2024-10-15 18:42:00|176595|176505|176601.3|176511.3|176601.5|176511.5|176594.7|176504.7|27
1729017730000|2024-10-15 18:42:10|176596.1|176506.1|176602.5|176512.5|176602.9|176512.9|176596.1|176506.1|6
1729017740000|2024-10-15 18:42:20|176601|176511|176584.2|176494.2|176603|176513|176584.2|176494.2|31
1729017750000|2024-10-15 18:42:30|176588.3|176498.3|176585|176495|176593|176503|176585|176495|10
1729017760000|2024-10-15 18:42:40|176589.1|176499.1|176601.3|176511.3|176604.5|176514.5|176589.1|176499.1|13
1729017770000|2024-10-15 18:42:50|176595.4|176505.4|176598.1|176508.1|176599.6|176509.6|176595.4|176505.4|6
1729017780000|2024-10-15 18:43:00|176597.9|176507.9|176600.1|176510.1|176600.1|176510.1|176595.7|176505.7|9
1729017790000|2024-10-15 18:43:10|176600.2|176510.2|176597.1|176507.1|176600.3|176510.3|176595.4|176505.4|6
1729017800000|2024-10-15 18:43:20|176597.2|176507.2|176587.9|176497.9|176597.5|176507.5|176587.9|176497.9|12
1729017810000|2024-10-15 18:43:30|176589.2|176499.2|176585.9|176495.9|176589.5|176499.5|176585.9|176495.9|4
1729017820000|2024-10-15 18:43:40|176583.4|176493.4|176593.3|176503.3|176593.3|176503.3|176580.3|176490.3|11
1729017830000|2024-10-15 18:43:50|176594.7|176504.7|176594.4|176504.4|176598.1|176508.1|176592.7|176502.7|9
1729017840000|2024-10-15 18:44:00|176594.6|176504.6|176594.6|176504.6|176598.4|176508.4|176592.7|176502.7|14
1729017850000|2024-10-15 18:44:10|176594.1|176504.1|176591.4|176501.4|176596.2|176506.2|176591.4|176501.4|5
1729017860000|2024-10-15 18:44:20|176588|176498|176587.7|176497.7|176592.4|176502.4|176586.1|176496.1|10
1729017870000|2024-10-15 18:44:30|176587.6|176497.6|176585.8|176495.8|176587.6|176497.6|176585.7|176495.7|4
1729017880000|2024-10-15 18:44:40|176580.8|176490.8|176584.7|176494.7|176587.6|176497.6|176580.8|176490.8|8
1729017890000|2024-10-15 18:44:50|176588.9|176498.9|176578.6|176488.6|176589.5|176499.5|176573|176483|8
1729017900000|2024-10-15 18:45:00|176573.9|176483.9|176551.6|176461.6|176573.9|176483.9|176549|176459|20
1729017910000|2024-10-15 18:45:10|176551|176461|176547.4|176457.4|176553|176463|176541.5|176451.5|18
1729017920000|2024-10-15 18:45:20|176549.4|176459.4|176554.3|176464.3|176562.8|176472.8|176549.4|176459.4|18
1729017930000|2024-10-15 18:45:30|176555.6|176465.6|176554.5|176464.5|176558.2|176468.2|176554.2|176464.2|7
1729017940000|2024-10-15 18:45:40|176554.2|176464.2|176557.6|176467.6|176561.4|176471.4|176554.2|176464.2|8
1729017950000|2024-10-15 18:45:50|176562.2|176472.2|176559.5|176469.5|176563.1|176473.1|176557.7|176467.7|12
1729017960000|2024-10-15 18:46:00|176563.4|176473.4|176561.7|176471.7|176565.3|176475.3|176559.8|176469.8|12
1729017970000|2024-10-15 18:46:10|176563.2|176473.2|176557|176467|176564.9|176474.9|176554.3|176464.3|8
1729017980000|2024-10-15 18:46:20|176559.2|176469.2|176557.1|176467.1|176559.2|176469.2|176549.8|176459.8|12
1729017990000|2024-10-15 18:46:30|176556.6|176466.6|176553.6|176463.6|176560.5|176470.5|176551.6|176461.6|15
1729018000000|2024-10-15 18:46:40|176551.6|176461.6|176555.8|176465.8|176560.8|176470.8|176551.6|176461.6|8
1729018010000|2024-10-15 18:46:50|176555.7|176465.7|176555.6|176465.6|176559.3|176469.3|176551.8|176461.8|10
1729018020000|2024-10-15 18:47:00|176556|176466|176551.7|176461.7|176561.3|176471.3|176551.7|176461.7|14
1729018030000|2024-10-15 18:47:10|176551.5|176461.5|176548.3|176458.3|176557.5|176467.5|176548.3|176458.3|8
1729018040000|2024-10-15 18:47:20|176548.1|176458.1|176546.1|176456.1|176548.1|176458.1|176544.1|176454.1|7
1729018050000|2024-10-15 18:47:30|176548.2|176458.2|176547|176457|176549.8|176459.8|176543.8|176453.8|10
1729018060000|2024-10-15 18:47:40|176550.3|176460.3|176544|176454|176552.2|176462.2|176544|176454|8
1729018070000|2024-10-15 18:47:50|176549|176459|176548.2|176458.2|176549|176459|176547|176457|5
1729018080000|2024-10-15 18:48:00|176547.2|176457.2|176555.6|176465.6|176555.6|176465.6|176547.2|176457.2|11
1729018090000|2024-10-15 18:48:10|176552.3|176462.3|176528.9|176438.9|176557.7|176467.7|176524.8|176434.8|12
1729018100000|2024-10-15 18:48:20|176525.7|176435.7|176525|176435|176525.9|176435.9|176523.7|176433.7|5
1729018110000|2024-10-15 18:48:30|176524.8|176434.8|176524.5|176434.5|176525|176435|176524.5|176434.5|3
1729018120000|2024-10-15 18:48:40|176523.5|176433.5|176523.4|176433.4|176523.5|176433.5|176523.4|176433.4|2
1729018130000|2024-10-15 18:48:50|176525|176435|176524.5|176434.5|176526.2|176436.2|176524.5|176434.5|3
1729018140000|2024-10-15 18:49:00|176524.7|176434.7|176524.7|176434.7|176524.7|176434.7|176524.3|176434.3|4
1729018150000|2024-10-15 18:49:10|176524.9|176434.9|176526.4|176436.4|176528.7|176438.7|176524.6|176434.6|4
1729018160000|2024-10-15 18:49:20|176526.1|176436.1|176524.7|176434.7|176526.5|176436.5|176523|176433|6
1729018170000|2024-10-15 18:49:30|176524.5|176434.5|176530.8|176440.8|176530.8|176440.8|176524.5|176434.5|5
1729018180000|2024-10-15 18:49:40|176533.6|176443.6|176533.3|176443.3|176533.6|176443.6|176531.2|176441.2|4
1729018190000|2024-10-15 18:49:50|176524|176434|176526.3|176436.3|176526.3|176436.3|176523.5|176433.5|4
1729018200000|2024-10-15 18:50:00|176530.7|176440.7|176535|176445|176535|176445|176530.7|176440.7|3
1729018210000|2024-10-15 18:50:10|176535.8|176445.8|176536.2|176446.2|176536.2|176446.2|176522.2|176432.2|8
1729018220000|2024-10-15 18:50:20|176535.3|176445.3|176535.8|176445.8|176535.8|176445.8|176535.3|176445.3|2
1729018230000|2024-10-15 18:50:30|176535.3|176445.3|176535.8|176445.8|176535.8|176445.8|176535.3|176445.3|2
1729018240000|2024-10-15 18:50:40|176536.5|176446.5|176539.3|176449.3|176539.3|176449.3|176536.5|176446.5|4
1729018250000|2024-10-15 18:50:50|176539.4|176449.4|176543.9|176453.9|176543.9|176453.9|176539.4|176449.4|2
1729018260000|2024-10-15 18:51:00|176544.3|176454.3|176495.5|176405.5|176544.3|176454.3|176478.5|176388.5|10
1729018270000|2024-10-15 18:51:10|176494.4|176404.4|176492.3|176402.3|176497.8|176407.8|176492.3|176402.3|5
1729018280000|2024-10-15 18:51:20|176501.8|176411.8|176499|176409|176501.8|176411.8|176498.8|176408.8|7
1729018290000|2024-10-15 18:51:30|176497.2|176407.2|176498|176408|176498.2|176408.2|176497.2|176407.2|3
1729018300000|2024-10-15 18:51:40|176497.7|176407.7|176490.1|176400.1|176497.7|176407.7|176486.7|176396.7|3
1729018310000|2024-10-15 18:51:50|176488.6|176398.6|176488.6|176398.6|176488.6|176398.6|176488.6|176398.6|1
1729018320000|2024-10-15 18:52:00|176491.3|176401.3|176492.1|176402.1|176492.1|176402.1|176491.3|176401.3|2
1729018330000|2024-10-15 18:52:10|176493.2|176403.2|176494.8|176404.8|176501.1|176411.1|176493.2|176403.2|5
1729018340000|2024-10-15 18:52:20|176494.1|176404.1|176489.4|176399.4|176494.1|176404.1|176480|176390|6
1729018350000|2024-10-15 18:52:30|176489.3|176399.3|176489.3|176399.3|176489.3|176399.3|176489.3|176399.3|1
1729018360000|2024-10-15 18:52:40|176487.1|176397.1|176484.2|176394.2|176487.3|176397.3|176484.2|176394.2|4
1729018370000|2024-10-15 18:52:50|176482.8|176392.8|176484.5|176394.5|176484.5|176394.5|176477.8|176387.8|7
1729018380000|2024-10-15 18:53:00|176484.1|176394.1|176486.6|176396.6|176491.8|176401.8|176481.8|176391.8|9
1729018390000|2024-10-15 18:53:10|176486.4|176396.4|176489.2|176399.2|176489.2|176399.2|176484.1|176394.1|6
1729018400000|2024-10-15 18:53:20|176494.1|176404.1|176498.7|176408.7|176508.6|176418.6|176492.1|176402.1|11
1729018410000|2024-10-15 18:53:30|176499.5|176409.5|176507|176417|176508.9|176418.9|176499.5|176409.5|6
1729018420000|2024-10-15 18:53:40|176505.3|176415.3|176513|176423|176514.6|176424.6|176505|176415|10
1729018430000|2024-10-15 18:53:50|176511|176421|176511.2|176421.2|176511.2|176421.2|176507.6|176417.6|8
1729018440000|2024-10-15 18:54:00|176509.2|176419.2|176485.7|176395.7|176509.2|176419.2|176482.5|176392.5|14
1729018450000|2024-10-15 18:54:10|176484|176394|176488.8|176398.8|176488.8|176398.8|176482.1|176392.1|7
1729018460000|2024-10-15 18:54:20|176486.1|176396.1|176488.9|176398.9|176494.3|176404.3|176484.5|176394.5|10
1729018470000|2024-10-15 18:54:30|176486.1|176396.1|176496.6|176406.6|176496.6|176406.6|176486.1|176396.1|5
1729018480000|2024-10-15 18:54:40|176494.9|176404.9|176494.3|176404.3|176494.9|176404.9|176494.3|176404.3|3
1729018490000|2024-10-15 18:54:50|176491.9|176401.9|176493.6|176403.6|176498.8|176408.8|176490.7|176400.7|8
1729018500000|2024-10-15 18:55:00|176500.5|176410.5|176497.1|176407.1|176502.9|176412.9|176493|176403|20
1729018510000|2024-10-15 18:55:10|176494.4|176404.4|176493.1|176403.1|176497.1|176407.1|176489.6|176399.6|8
1729018520000|2024-10-15 18:55:20|176490.4|176400.4|176491.9|176401.9|176491.9|176401.9|176490.4|176400.4|4
1729018530000|2024-10-15 18:55:30|176490.5|176400.5|176488.8|176398.8|176490.6|176400.6|176483.8|176393.8|10
1729018540000|2024-10-15 18:55:40|176488.9|176398.9|176494.1|176404.1|176495.3|176405.3|176488.9|176398.9|6
1729018550000|2024-10-15 18:55:50|176496.4|176406.4|176494.9|176404.9|176496.4|176406.4|176494.6|176404.6|3
1729018560000|2024-10-15 18:56:00|176488.1|176398.1|176498.3|176408.3|176502.2|176412.2|176487.4|176397.4|10
1729018570000|2024-10-15 18:56:10|176498.1|176408.1|176499.3|176409.3|176510.5|176420.5|176497.8|176407.8|8
1729018580000|2024-10-15 18:56:20|176498|176408|176511.7|176421.7|176512.3|176422.3|176498|176408|8
1729018590000|2024-10-15 18:56:30|176520.7|176430.7|176518.4|176428.4|176522.2|176432.2|176517.8|176427.8|14
1729018600000|2024-10-15 18:56:40|176520.8|176430.8|176515.9|176425.9|176520.8|176430.8|176513.2|176423.2|13
1729018610000|2024-10-15 18:56:50|176517.8|176427.8|176518.1|176428.1|176522.1|176432.1|176517.4|176427.4|13
1729018620000|2024-10-15 18:57:00|176520.8|176430.8|176510.3|176420.3|176523.1|176433.1|176510.3|176420.3|18
1729018630000|2024-10-15 18:57:10|176513.6|176423.6|176510.5|176420.5|176518.6|176428.6|176510.5|176420.5|9
1729018640000|2024-10-15 18:57:20|176513|176423|176528.6|176438.6|176529.4|176439.4|176513|176423|13
1729018650000|2024-10-15 18:57:30|176531.6|176441.6|176560.6|176470.6|176564|176474|176529.4|176439.4|10
1729018660000|2024-10-15 18:57:40|176562.8|176472.8|176557|176467|176564.3|176474.3|176554.1|176464.1|16
1729018670000|2024-10-15 18:57:50|176555|176465|176554.1|176464.1|176557|176467|176552.8|176462.8|11
1729018680000|2024-10-15 18:58:00|176555.8|176465.8|176559|176469|176560.1|176470.1|176549.9|176459.9|19
1729018690000|2024-10-15 18:58:10|176558.5|176468.5|176559.8|176469.8|176566.2|176476.2|176556|176466|14
1729018700000|2024-10-15 18:58:20|176561.4|176471.4|176557.5|176467.5|176562.4|176472.4|176556.3|176466.3|9
1729018710000|2024-10-15 18:58:30|176553.4|176463.4|176561.8|176471.8|176561.8|176471.8|176553.4|176463.4|7
1729018720000|2024-10-15 18:58:40|176556.9|176466.9|176564|176474|176565.6|176475.6|176556.9|176466.9|11
1729018730000|2024-10-15 18:58:50|176562.3|176472.3|176560.8|176470.8|176565.7|176475.7|176559.3|176469.3|9
1729018740000|2024-10-15 18:59:00|176557.9|176467.9|176559.4|176469.4|176565.1|176475.1|176556.8|176466.8|8
1729018750000|2024-10-15 18:59:10|176555|176465|176561.8|176471.8|176561.8|176471.8|176555|176465|10
1729018760000|2024-10-15 18:59:20|176559.2|176469.2|176557.7|176467.7|176564.1|176474.1|176557.7|176467.7|7
1729018770000|2024-10-15 18:59:30|176556|176466|176547.5|176457.5|176562.4|176472.4|176547.5|176457.5|10
1729018780000|2024-10-15 18:59:40|176547.8|176457.8|176550.6|176460.6|176551.3|176461.3|176543.6|176453.6|24
1729018790000|2024-10-15 18:59:50|176549.1|176459.1|176551.1|176461.1|176555.6|176465.6|176546.1|176456.1|22
1729018800000|2024-10-15 19:00:00|176548|176458|176552.6|176462.6|176552.6|176462.6|176528.6|176438.6|11
1729018810000|2024-10-15 19:00:10|176552.7|176462.7|176572.3|176482.3|176574.3|176484.3|176552.3|176462.3|11
1729018820000|2024-10-15 19:00:20|176577.3|176487.3|176581.3|176491.3|176584.9|176494.9|176577.3|176487.3|5
1729018830000|2024-10-15 19:00:30|176582.1|176492.1|176589.2|176499.2|176589.4|176499.4|176579.9|176489.9|10
1729018840000|2024-10-15 19:00:40|176591.9|176501.9|176576.3|176486.3|176592|176502|176576.3|176486.3|9
1729018850000|2024-10-15 19:00:50|176579.3|176489.3|176575.6|176485.6|176580.1|176490.1|176575.6|176485.6|7
1729018860000|2024-10-15 19:01:00|176568.9|176478.9|176573.8|176483.8|176576.5|176486.5|176568.8|176478.8|12
1729018870000|2024-10-15 19:01:10|176575.7|176485.7|176570.8|176480.8|176578.1|176488.1|176568.4|176478.4|11
1729018880000|2024-10-15 19:01:20|176572.1|176482.1|176562.3|176472.3|176572.1|176482.1|176562.3|176472.3|9
1729018890000|2024-10-15 19:01:30|176562.4|176472.4|176561.2|176471.2|176562.4|176472.4|176550.1|176460.1|9
1729018900000|2024-10-15 19:01:40|176563.2|176473.2|176569|176479|176569|176479|176561.2|176471.2|7
1729018910000|2024-10-15 19:01:50|176573.5|176483.5|176578.4|176488.4|176582.3|176492.3|176572.3|176482.3|12
1729018920000|2024-10-15 19:02:00|176583.4|176493.4|176579.4|176489.4|176595.5|176505.5|176578.1|176488.1|11
1729018930000|2024-10-15 19:02:10|176581.1|176491.1|176568.1|176478.1|176581.1|176491.1|176568.1|176478.1|9
1729018940000|2024-10-15 19:02:20|176567|176477|176564|176474|176567|176477|176564|176474|5
1729018950000|2024-10-15 19:02:30|176563.7|176473.7|176568.1|176478.1|176568.1|176478.1|176560|176470|4
1729018960000|2024-10-15 19:02:40|176566.5|176476.5|176569.1|176479.1|176569.1|176479.1|176562.3|176472.3|7
1729018970000|2024-10-15 19:02:50|176567.8|176477.8|176571|176481|176571|176481|176559.6|176469.6|5
1729018980000|2024-10-15 19:03:00|176571.7|176481.7|176549.4|176459.4|176571.7|176481.7|176544.6|176454.6|16
1729018990000|2024-10-15 19:03:10|176549.9|176459.9|176556.8|176466.8|176556.8|176466.8|176549.5|176459.5|8
1729019000000|2024-10-15 19:03:20|176559.4|176469.4|176552.9|176462.9|176564.2|176474.2|176552.1|176462.1|13
1729019010000|2024-10-15 19:03:30|176555|176465|176552.2|176462.2|176556.7|176466.7|176550.2|176460.2|11
1729019020000|2024-10-15 19:03:40|176554.6|176464.6|176549.9|176459.9|176554.6|176464.6|176549.9|176459.9|9
1729019030000|2024-10-15 19:03:50|176553.2|176463.2|176551.7|176461.7|176553.2|176463.2|176549.9|176459.9|8
1729019040000|2024-10-15 19:04:00|176553.7|176463.7|176555.4|176465.4|176558.9|176468.9|176553.1|176463.1|11
1729019050000|2024-10-15 19:04:10|176557.1|176467.1|176557.7|176467.7|176559.2|176469.2|176551.6|176461.6|13
1729019060000|2024-10-15 19:04:20|176559.7|176469.7|176561.1|176471.1|176561.1|176471.1|176553.7|176463.7|14
1729019070000|2024-10-15 19:04:30|176558.1|176468.1|176552.7|176462.7|176558.1|176468.1|176552.7|176462.7|9
1729019080000|2024-10-15 19:04:40|176556.2|176466.2|176563.6|176473.6|176564.1|176474.1|176553.2|176463.2|16
1729019090000|2024-10-15 19:04:50|176560.3|176470.3|176558.8|176468.8|176563.4|176473.4|176551.3|176461.3|18
1729019100000|2024-10-15 19:05:00|176560.2|176470.2|176552.6|176462.6|176564.1|176474.1|176549.1|176459.1|18
1729019110000|2024-10-15 19:05:10|176552.9|176462.9|176551.1|176461.1|176553.3|176463.3|176549.8|176459.8|9
1729019120000|2024-10-15 19:05:20|176554.1|176464.1|176555.9|176465.9|176561|176471|176552.9|176462.9|14
1729019130000|2024-10-15 19:05:30|176552.4|176462.4|176558.6|176468.6|176559.2|176469.2|176550.5|176460.5|14
1729019140000|2024-10-15 19:05:40|176564.1|176474.1|176560.3|176470.3|176564.7|176474.7|176559.7|176469.7|14
1729019150000|2024-10-15 19:05:50|176562.1|176472.1|176561.1|176471.1|176563.8|176473.8|176556.2|176466.2|8
1729019160000|2024-10-15 19:06:00|176561.5|176471.5|176553.8|176463.8|176561.5|176471.5|176553.8|176463.8|17
1729019170000|2024-10-15 19:06:10|176557.2|176467.2|176555.4|176465.4|176557.8|176467.8|176552.1|176462.1|12
1729019180000|2024-10-15 19:06:20|176553.9|176463.9|176547|176457|176553.9|176463.9|176546.7|176456.7|14
1729019190000|2024-10-15 19:06:30|176548.3|176458.3|176544.5|176454.5|176548.3|176458.3|176544.1|176454.1|10
1729019200000|2024-10-15 19:06:40|176547|176457|176540.6|176450.6|176547|176457|176538.9|176448.9|10
1729019210000|2024-10-15 19:06:50|176541.9|176451.9|176540.3|176450.3|176543.8|176453.8|176539.6|176449.6|9
1729019220000|2024-10-15 19:07:00|176535.5|176445.5|176535.2|176445.2|176535.5|176445.5|176519|176429|10
1729019230000|2024-10-15 19:07:10|176535.6|176445.6|176540.4|176450.4|176543.4|176453.4|176535.6|176445.6|6
1729019240000|2024-10-15 19:07:20|176540.6|176450.6|176542.4|176452.4|176545.8|176455.8|176539|176449|10
1729019250000|2024-10-15 19:07:30|176543.3|176453.3|176543.3|176453.3|176546.2|176456.2|176543.3|176453.3|6
1729019260000|2024-10-15 19:07:40|176545.9|176455.9|176572.4|176482.4|176573.2|176483.2|176543.3|176453.3|15
1729019270000|2024-10-15 19:07:50|176576.2|176486.2|176580.5|176490.5|176585.7|176495.7|176571.8|176481.8|8
1729019280000|2024-10-15 19:08:00|176579.2|176489.2|176545.6|176455.6|176579.2|176489.2|176544.6|176454.6|7
1729019290000|2024-10-15 19:08:10|176546.1|176456.1|176540.3|176450.3|176547.1|176457.1|176540.3|176450.3|4
1729019300000|2024-10-15 19:08:20|176538.8|176448.8|176541.5|176451.5|176541.5|176451.5|176538.8|176448.8|2
1729019310000|2024-10-15 19:08:30|176539.5|176449.5|176538|176448|176539.5|176449.5|176538|176448|2
1729019320000|2024-10-15 19:08:40|176544|176454|176527.9|176437.9|176544|176454|176527.9|176437.9|11
1729019330000|2024-10-15 19:08:50|176527.8|176437.8|176522.4|176432.4|176529.2|176439.2|176522.4|176432.4|9
1729019340000|2024-10-15 19:09:00|176526.2|176436.2|176486.2|176396.2|176526.2|176436.2|176485.2|176395.2|13
1729019350000|2024-10-15 19:09:10|176487.2|176397.2|176489.6|176399.6|176492.4|176402.4|176484.1|176394.1|17
1729019360000|2024-10-15 19:09:20|176492.2|176402.2|176489.8|176399.8|176493.9|176403.9|176489.8|176399.8|7
1729019370000|2024-10-15 19:09:30|176493.5|176403.5|176500.2|176410.2|176500.2|176410.2|176490.9|176400.9|9
1729019380000|2024-10-15 19:09:40|176499.3|176409.3|176493|176403|176508.2|176418.2|176493|176403|8
1729019390000|2024-10-15 19:09:50|176494.8|176404.8|176501.4|176411.4|176505.5|176415.5|176494.8|176404.8|11
1729019400000|2024-10-15 19:10:00|176495.9|176405.9|176491|176401|176495.9|176405.9|176486.5|176396.5|17
1729019410000|2024-10-15 19:10:10|176489.7|176399.7|176490.8|176400.8|176497.4|176407.4|176489.7|176399.7|11
1729019420000|2024-10-15 19:10:20|176492.1|176402.1|176474.5|176384.5|176494.8|176404.8|176474.5|176384.5|12
1729019430000|2024-10-15 19:10:30|176474.8|176384.8|176480.3|176390.3|176483.9|176393.9|176474.5|176384.5|13
1729019440000|2024-10-15 19:10:40|176483.4|176393.4|176479.7|176389.7|176488.7|176398.7|176478.4|176388.4|8
1729019450000|2024-10-15 19:10:50|176482.3|176392.3|176483.8|176393.8|176487.9|176397.9|176481.2|176391.2|10
1729019460000|2024-10-15 19:11:00|176480.7|176390.7|176478.5|176388.5|176482.7|176392.7|176473.8|176383.8|12
1729019470000|2024-10-15 19:11:10|176478.9|176388.9|176481.1|176391.1|176481.1|176391.1|176478.8|176388.8|3
1729019480000|2024-10-15 19:11:20|176484.7|176394.7|176482|176392|176484.7|176394.7|176482|176392|5
1729019490000|2024-10-15 19:11:30|176487|176397|176479|176389|176487|176397|176478|176388|6
1729019500000|2024-10-15 19:11:40|176482|176392|176491|176401|176491|176401|176482|176392|5
1729019510000|2024-10-15 19:11:50|176491.1|176401.1|176479.8|176389.8|176491.1|176401.1|176476.6|176386.6|6
1729019520000|2024-10-15 19:12:00|176484.4|176394.4|176483.4|176393.4|176485|176395|176480.7|176390.7|8
1729019530000|2024-10-15 19:12:10|176483.2|176393.2|176473.5|176383.5|176483.2|176393.2|176465.8|176375.8|11
1729019540000|2024-10-15 19:12:20|176472.1|176382.1|176470.6|176380.6|176472.1|176382.1|176467.1|176377.1|4
1729019550000|2024-10-15 19:12:30|176471|176381|176470.3|176380.3|176471|176381|176470.3|176380.3|2
1729019560000|2024-10-15 19:12:40|176470.5|176380.5|176470.5|176380.5|176470.5|176380.5|176470.5|176380.5|1
1729019580000|2024-10-15 19:13:00|176470|176380|176485.5|176395.5|176491.9|176401.9|176470|176380|9
1729019590000|2024-10-15 19:13:10|176483.7|176393.7|176486.6|176396.6|176490.7|176400.7|176483.7|176393.7|6
1729019600000|2024-10-15 19:13:20|176482.3|176392.3|176478.7|176388.7|176485|176395|176477.1|176387.1|8
1729019610000|2024-10-15 19:13:30|176478.9|176388.9|176478.8|176388.8|176485.1|176395.1|176473.8|176383.8|11
1729019620000|2024-10-15 19:13:40|176478.5|176388.5|176470.7|176380.7|176478.5|176388.5|176469.6|176379.6|7
1729019630000|2024-10-15 19:13:50|176481|176391|176476.4|176386.4|176482.3|176392.3|176473.6|176383.6|13
1729019640000|2024-10-15 19:14:00|176477.4|176387.4|176482.5|176392.5|176484|176394|176475.1|176385.1|11
1729019650000|2024-10-15 19:14:10|176478.9|176388.9|176474.1|176384.1|176483.5|176393.5|176471.6|176381.6|11
1729019660000|2024-10-15 19:14:20|176471.2|176381.2|176476|176386|176476|176386|176471.2|176381.2|12
1729019670000|2024-10-15 19:14:30|176478|176388|176485.4|176395.4|176486.3|176396.3|176478|176388|12
1729019680000|2024-10-15 19:14:40|176484.4|176394.4|176483.9|176393.9|176486.8|176396.8|176482.9|176392.9|10
1729019690000|2024-10-15 19:14:50|176487|176397|176488.6|176398.6|176490.6|176400.6|176481.5|176391.5|13
1729019700000|2024-10-15 19:15:00|176489.1|176399.1|176493.1|176403.1|176493.3|176403.3|176487.7|176397.7|10
1729019710000|2024-10-15 19:15:10|176491.9|176401.9|176499.3|176409.3|176509.3|176419.3|176491.9|176401.9|9
1729019720000|2024-10-15 19:15:20|176500.7|176410.7|176489.3|176399.3|176506.6|176416.6|176488.5|176398.5|12
1729019730000|2024-10-15 19:15:30|176488.4|176398.4|176491.9|176401.9|176491.9|176401.9|176485.5|176395.5|8
1729019740000|2024-10-15 19:15:40|176488.7|176398.7|176491.8|176401.8|176492.1|176402.1|176487.2|176397.2|7
1729019750000|2024-10-15 19:15:50|176486.4|176396.4|176487.4|176397.4|176495.1|176405.1|176486.4|176396.4|13
1729019760000|2024-10-15 19:16:00|176485.9|176395.9|176478.5|176388.5|176489.7|176399.7|176478.5|176388.5|8
1729019770000|2024-10-15 19:16:10|176481|176391|176486.1|176396.1|176487.7|176397.7|176481|176391|6
1729019780000|2024-10-15 19:16:20|176484.8|176394.8|176523.3|176433.3|176524.9|176434.9|176484.8|176394.8|11
1729019790000|2024-10-15 19:16:30|176536.1|176446.1|176527.9|176437.9|176536.1|176446.1|176524.9|176434.9|10
1729019800000|2024-10-15 19:16:40|176524.5|176434.5|176523.1|176433.1|176533.9|176443.9|176522.6|176432.6|13
1729019810000|2024-10-15 19:16:50|176526.1|176436.1|176524.1|176434.1|176530.1|176440.1|176522.3|176432.3|14
1729019820000|2024-10-15 19:17:00|176524|176434|176524.8|176434.8|176525.5|176435.5|176520|176430|12
1729019830000|2024-10-15 19:17:10|176524.7|176434.7|176528.8|176438.8|176532.6|176442.6|176524.7|176434.7|12
1729019840000|2024-10-15 19:17:20|176529.4|176439.4|176523.5|176433.5|176529.4|176439.4|176521|176431|14
1729019850000|2024-10-15 19:17:30|176520.7|176430.7|176519.2|176429.2|176520.7|176430.7|176515.4|176425.4|4
1729019860000|2024-10-15 19:17:40|176519.6|176429.6|176514.5|176424.5|176519.6|176429.6|176510.9|176420.9|6
1729019870000|2024-10-15 19:17:50|176516|176426|176514.2|176424.2|176516|176426|176504|176414|9
1729019880000|2024-10-15 19:18:00|176513.1|176423.1|176516.4|176426.4|176516.8|176426.8|176508.6|176418.6|11
1729019890000|2024-10-15 19:18:10|176514.2|176424.2|176514.4|176424.4|176514.6|176424.6|176507.9|176417.9|10
1729019900000|2024-10-15 19:18:20|176513.3|176423.3|176521.8|176431.8|176526.8|176436.8|176513.3|176423.3|8
1729019910000|2024-10-15 19:18:30|176517.2|176427.2|176521.7|176431.7|176524.1|176434.1|176516.6|176426.6|8
1729019920000|2024-10-15 19:18:40|176519.7|176429.7|176522|176432|176524.6|176434.6|176519.7|176429.7|8
1729019930000|2024-10-15 19:18:50|176520.3|176430.3|176519.9|176429.9|176522.3|176432.3|176516.9|176426.9|7
1729019940000|2024-10-15 19:19:00|176520.6|176430.6|176517.4|176427.4|176520.6|176430.6|176517.4|176427.4|5
1729019950000|2024-10-15 19:19:10|176512.1|176422.1|176519.9|176429.9|176520.6|176430.6|176512.1|176422.1|8
1729019960000|2024-10-15 19:19:20|176520|176430|176520|176430|176520|176430|176520|176430|1
1729019970000|2024-10-15 19:19:30|176517|176427|176515.5|176425.5|176517|176427|176513|176423|4
1729019980000|2024-10-15 19:19:40|176513|176423|176510.4|176420.4|176513|176423|176504.8|176414.8|6
1729019990000|2024-10-15 19:19:50|176509.9|176419.9|176503.9|176413.9|176509.9|176419.9|176500.9|176410.9|7
1729020000000|2024-10-15 19:20:00|176501.1|176411.1|176506.1|176416.1|176512.1|176422.1|176501.1|176411.1|14
1729020010000|2024-10-15 19:20:10|176507.9|176417.9|176500.5|176410.5|176507.9|176417.9|176500.5|176410.5|3
1729020020000|2024-10-15 19:20:20|176493.4|176403.4|176499.4|176409.4|176500|176410|176493.4|176403.4|6
1729020030000|2024-10-15 19:20:30|176500.7|176410.7|176506.5|176416.5|176511.7|176421.7|176500.7|176410.7|9
1729020040000|2024-10-15 19:20:40|176503.9|176413.9|176502.7|176412.7|176510.9|176420.9|176501.1|176411.1|11
1729020050000|2024-10-15 19:20:50|176499.8|176409.8|176508.4|176418.4|176513.9|176423.9|176499.8|176409.8|11
1729020060000|2024-10-15 19:21:00|176515.6|176425.6|176503.1|176413.1|176515.6|176425.6|176503.1|176413.1|8
1729020070000|2024-10-15 19:21:10|176509|176419|176505.2|176415.2|176511.3|176421.3|176501.5|176411.5|8
1729020080000|2024-10-15 19:21:20|176505.4|176415.4|176502.7|176412.7|176506.3|176416.3|176500|176410|5
1729020090000|2024-10-15 19:21:30|176499|176409|176503.8|176413.8|176503.8|176413.8|176499|176409|3
1729020100000|2024-10-15 19:21:40|176504|176414|176503.8|176413.8|176508.9|176418.9|176503.8|176413.8|5
1729020110000|2024-10-15 19:21:50|176506.6|176416.6|176505.3|176415.3|176506.6|176416.6|176503.1|176413.1|9
1729020120000|2024-10-15 19:22:00|176502.8|176412.8|176500|176410|176502.8|176412.8|176498.9|176408.9|3
1729020130000|2024-10-15 19:22:10|176500.9|176410.9|176483|176393|176502.2|176412.2|176477.3|176387.3|9
1729020140000|2024-10-15 19:22:20|176480|176390|176482.3|176392.3|176487.8|176397.8|176479.6|176389.6|8
1729020150000|2024-10-15 19:22:30|176486.3|176396.3|176482|176392|176486.3|176396.3|176478.8|176388.8|7
1729020160000|2024-10-15 19:22:40|176483.9|176393.9|176481.2|176391.2|176485.2|176395.2|176481.2|176391.2|5
1729020170000|2024-10-15 19:22:50|176481.5|176391.5|176484.8|176394.8|176484.8|176394.8|176479|176389|4
1729020180000|2024-10-15 19:23:00|176486.3|176396.3|176472.6|176382.6|176487.1|176397.1|176470.2|176380.2|15
1729020190000|2024-10-15 19:23:10|176470.3|176380.3|176467.9|176377.9|176472|176382|176466.9|176376.9|7
1729020200000|2024-10-15 19:23:20|176464.9|176374.9|176468.7|176378.7|176471.4|176381.4|176463.9|176373.9|4
1729020210000|2024-10-15 19:23:30|176469.5|176379.5|176468.7|176378.7|176473.4|176383.4|176466.1|176376.1|14
1729020220000|2024-10-15 19:23:40|176474|176384|176468.1|176378.1|176474|176384|176465.8|176375.8|9
1729020230000|2024-10-15 19:23:50|176467.6|176377.6|176469.7|176379.7|176472.4|176382.4|176467.6|176377.6|11
1729020240000|2024-10-15 19:24:00|176467.3|176377.3|176465.5|176375.5|176469|176379|176461|176371|17
1729020250000|2024-10-15 19:24:10|176462.5|176372.5|176468|176378|176472.5|176382.5|176462.5|176372.5|5
1729020260000|2024-10-15 19:24:20|176470.5|176380.5|176464|176374|176470.5|176380.5|176464|176374|8
1729020270000|2024-10-15 19:24:30|176464.1|176374.1|176460.8|176370.8|176465.1|176375.1|176456.4|176366.4|12
1729020280000|2024-10-15 19:24:40|176462.5|176372.5|176464.8|176374.8|176464.8|176374.8|176459.9|176369.9|9
1729020290000|2024-10-15 19:24:50|176471.5|176381.5|176470.4|176380.4|176472.3|176382.3|176469.1|176379.1|6
1729020300000|2024-10-15 19:25:00|176470.1|176380.1|176440.4|176350.4|176470.8|176380.8|176440.4|176350.4|8
1729020310000|2024-10-15 19:25:10|176437.5|176347.5|176442.9|176352.9|176447.6|176357.6|176433.8|176343.8|22
1729020320000|2024-10-15 19:25:20|176447.4|176357.4|176439.5|176349.5|176447.4|176357.4|176438|176348|11
1729020330000|2024-10-15 19:25:30|176438.2|176348.2|176438.6|176348.6|176440.8|176350.8|176431.8|176341.8|15
1729020340000|2024-10-15 19:25:40|176442.1|176352.1|176440.6|176350.6|176442.1|176352.1|176440|176350|5
1729020350000|2024-10-15 19:25:50|176441.2|176351.2|176447.6|176357.6|176450.7|176360.7|176441.2|176351.2|13
1729020360000|2024-10-15 19:26:00|176445|176355|176439|176349|176449.2|176359.2|176437.6|176347.6|13
1729020370000|2024-10-15 19:26:10|176443.5|176353.5|176441.1|176351.1|176443.5|176353.5|176438.3|176348.3|10
1729020380000|2024-10-15 19:26:20|176452.9|176362.9|176442.6|176352.6|176452.9|176362.9|176442.6|176352.6|3
1729020390000|2024-10-15 19:26:30|176447.2|176357.2|176447.3|176357.3|176447.3|176357.3|176443.8|176353.8|7
1729020400000|2024-10-15 19:26:40|176446.1|176356.1|176449.7|176359.7|176454.2|176364.2|176446.1|176356.1|11
1729020410000|2024-10-15 19:26:50|176453.2|176363.2|176452.5|176362.5|176453.2|176363.2|176448.8|176358.8|9
1729020420000|2024-10-15 19:27:00|176452.7|176362.7|176444.4|176354.4|176452.7|176362.7|176443.6|176353.6|11
1729020430000|2024-10-15 19:27:10|176445.7|176355.7|176448.8|176358.8|176449.1|176359.1|176445.7|176355.7|7
1729020440000|2024-10-15 19:27:20|176448.7|176358.7|176449.9|176359.9|176450.7|176360.7|176445.4|176355.4|8
1729020450000|2024-10-15 19:27:30|176450|176360|176451.4|176361.4|176451.7|176361.7|176447.7|176357.7|7
1729020460000|2024-10-15 19:27:40|176448.4|176358.4|176451.1|176361.1|176452.9|176362.9|176448.4|176358.4|7
1729020470000|2024-10-15 19:27:50|176451.6|176361.6|176453.8|176363.8|176460.4|176370.4|176451|176361|7
1729020480000|2024-10-15 19:28:00|176453.6|176363.6|176466.7|176376.7|176472.6|176382.6|176453.4|176363.4|15
1729020490000|2024-10-15 19:28:10|176462.2|176372.2|176459.6|176369.6|176464.5|176374.5|176457.8|176367.8|10
1729020500000|2024-10-15 19:28:20|176461.1|176371.1|176460.6|176370.6|176461.1|176371.1|176457.3|176367.3|6
1729020510000|2024-10-15 19:28:30|176460.8|176370.8|176459.5|176369.5|176460.8|176370.8|176459.5|176369.5|5
1729020520000|2024-10-15 19:28:40|176458.5|176368.5|176456.4|176366.4|176458.5|176368.5|176455.1|176365.1|15
1729020530000|2024-10-15 19:28:50|176455.1|176365.1|176453.4|176363.4|176455.7|176365.7|176451.4|176361.4|10
1729020540000|2024-10-15 19:29:00|176454.3|176364.3|176453.6|176363.6|176458|176368|176453.1|176363.1|9
1729020550000|2024-10-15 19:29:10|176452.5|176362.5|176446.1|176356.1|176452.5|176362.5|176438.7|176348.7|6
1729020560000|2024-10-15 19:29:20|176445.7|176355.7|176446.1|176356.1|176449.7|176359.7|176445.4|176355.4|10
1729020570000|2024-10-15 19:29:30|176443.9|176353.9|176444.4|176354.4|176444.4|176354.4|176440.6|176350.6|4
1729020580000|2024-10-15 19:29:40|176442.9|176352.9|176447.9|176357.9|176451.9|176361.9|176442.9|176352.9|7
1729020590000|2024-10-15 19:29:50|176446.2|176356.2|176457.3|176367.3|176462.1|176372.1|176446.2|176356.2|13
1729020600000|2024-10-15 19:30:00|176454|176364|176448.7|176358.7|176455.7|176365.7|176445.1|176355.1|18
1729020610000|2024-10-15 19:30:10|176448.8|176358.8|176448.1|176358.1|176448.8|176358.8|176448.1|176358.1|2
1729020620000|2024-10-15 19:30:20|176450.7|176360.7|176458.1|176368.1|176464.4|176374.4|176450.7|176360.7|11
1729020630000|2024-10-15 19:30:30|176460.6|176370.6|176460|176370|176460.6|176370.6|176454.5|176364.5|11
1729020640000|2024-10-15 19:30:40|176458.3|176368.3|176465.9|176375.9|176468.6|176378.6|176458.2|176368.2|10
1729020650000|2024-10-15 19:30:50|176462.9|176372.9|176461.5|176371.5|176465.6|176375.6|176460.1|176370.1|13
1729020660000|2024-10-15 19:31:00|176461.6|176371.6|176459.6|176369.6|176463.5|176373.5|176459.6|176369.6|6
1729020670000|2024-10-15 19:31:10|176457.6|176367.6|176455|176365|176457.6|176367.6|176443.8|176353.8|22
1729020680000|2024-10-15 19:31:20|176453.8|176363.8|176446.9|176356.9|176458.2|176368.2|176446.9|176356.9|14
1729020690000|2024-10-15 19:31:30|176447.2|176357.2|176444.9|176354.9|176448.6|176358.6|176444.9|176354.9|5
1729020700000|2024-10-15 19:31:40|176448.1|176358.1|176435.7|176345.7|176448.1|176358.1|176426.1|176336.1|12
1729020710000|2024-10-15 19:31:50|176439.4|176349.4|176441.6|176351.6|176443.1|176353.1|176439.4|176349.4|9
1729020720000|2024-10-15 19:32:00|176440.1|176350.1|176441.3|176351.3|176443.8|176353.8|176438.6|176348.6|19
1729020730000|2024-10-15 19:32:10|176442.8|176352.8|176446.7|176356.7|176446.7|176356.7|176441.7|176351.7|11
1729020740000|2024-10-15 19:32:20|176450|176360|176456.1|176366.1|176456.6|176366.6|176449.3|176359.3|11
1729020750000|2024-10-15 19:32:30|176452.1|176362.1|176469.7|176379.7|176469.7|176379.7|176448.6|176358.6|14
1729020760000|2024-10-15 19:32:40|176466.4|176376.4|176466.4|176376.4|176467.7|176377.7|176461.1|176371.1|9
1729020770000|2024-10-15 19:32:50|176465.4|176375.4|176468.4|176378.4|176468.4|176378.4|176465.4|176375.4|10
1729020780000|2024-10-15 19:33:00|176470.4|176380.4|176468.1|176378.1|176480|176390|176465.1|176375.1|13
1729020790000|2024-10-15 19:33:10|176467.2|176377.2|176474.2|176384.2|176474.2|176384.2|176466.6|176376.6|12
1729020800000|2024-10-15 19:33:20|176471.2|176381.2|176470.9|176380.9|176474.5|176384.5|176469.2|176379.2|8
1729020810000|2024-10-15 19:33:30|176467.9|176377.9|176472.5|176382.5|176474.8|176384.8|176467.9|176377.9|7
1729020820000|2024-10-15 19:33:40|176472.2|176382.2|176518.4|176428.4|176520|176430|176471.6|176381.6|17
1729020830000|2024-10-15 19:33:50|176517.9|176427.9|176518.1|176428.1|176520.1|176430.1|176513.5|176423.5|11
1729020840000|2024-10-15 19:34:00|176516.9|176426.9|176513.8|176423.8|176518.9|176428.9|176512.9|176422.9|9
1729020850000|2024-10-15 19:34:10|176514|176424|176517.6|176427.6|176520.5|176430.5|176513.9|176423.9|6
1729020860000|2024-10-15 19:34:20|176520.8|176430.8|176526.7|176436.7|176530.2|176440.2|176520.8|176430.8|10
1729020870000|2024-10-15 19:34:30|176526.9|176436.9|176523.2|176433.2|176526.9|176436.9|176522.7|176432.7|6
1729020880000|2024-10-15 19:34:40|176523.7|176433.7|176522.5|176432.5|176525.8|176435.8|176522.5|176432.5|7
1729020890000|2024-10-15 19:34:50|176526.2|176436.2|176529|176439|176529.5|176439.5|176523|176433|5
1729020900000|2024-10-15 19:35:00|176521|176431|176538.4|176448.4|176546.2|176456.2|176521|176431|13
1729020910000|2024-10-15 19:35:10|176538.3|176448.3|176540.5|176450.5|176543.5|176453.5|176535.8|176445.8|8
1729020920000|2024-10-15 19:35:20|176535.5|176445.5|176531.9|176441.9|176535.5|176445.5|176525.2|176435.2|11
1729020930000|2024-10-15 19:35:30|176534.2|176444.2|176533|176443|176534.5|176444.5|176526.8|176436.8|18
1729020940000|2024-10-15 19:35:40|176527.2|176437.2|176521.8|176431.8|176531.2|176441.2|176519.8|176429.8|12
1729020950000|2024-10-15 19:35:50|176524.5|176434.5|176519.9|176429.9|176529|176439|176519.9|176429.9|12
1729020960000|2024-10-15 19:36:00|176518.5|176428.5|176527|176437|176527.8|176437.8|176518.5|176428.5|9
1729020970000|2024-10-15 19:36:10|176532.3|176442.3|176527.7|176437.7|176533|176443|176523.6|176433.6|9
1729020980000|2024-10-15 19:36:20|176533.9|176443.9|176528.4|176438.4|176533.9|176443.9|176524.2|176434.2|7
1729020990000|2024-10-15 19:36:30|176524.5|176434.5|176525|176435|176527.5|176437.5|176524.5|176434.5|3
1729021000000|2024-10-15 19:36:40|176531|176441|176523|176433|176531|176441|176523|176433|5
1729021010000|2024-10-15 19:36:50|176528.1|176438.1|176520.8|176430.8|176533.8|176443.8|176520.8|176430.8|7
1729021020000|2024-10-15 19:37:00|176520.2|176430.2|176523.4|176433.4|176523.4|176433.4|176512.8|176422.8|16
1729021030000|2024-10-15 19:37:10|176522|176432|176522.5|176432.5|176535.8|176445.8|176522|176432|8
1729021040000|2024-10-15 19:37:20|176526.1|176436.1|176523.4|176433.4|176526.1|176436.1|176519.1|176429.1|6
1729021050000|2024-10-15 19:37:30|176523|176433|176523.4|176433.4|176533.1|176443.1|176523|176433|4
1729021060000|2024-10-15 19:37:40|176521.9|176431.9|176517.9|176427.9|176521.9|176431.9|176517.9|176427.9|2
1729021070000|2024-10-15 19:37:50|176517.3|176427.3|176524.4|176434.4|176533|176443|176517.3|176427.3|5
1729021080000|2024-10-15 19:38:00|176524.7|176434.7|176519.9|176429.9|176529.8|176439.8|176516.8|176426.8|13
1729021090000|2024-10-15 19:38:10|176519.8|176429.8|176528.4|176438.4|176534.3|176444.3|176519.8|176429.8|6
1729021100000|2024-10-15 19:38:20|176532.1|176442.1|176528.7|176438.7|176533.2|176443.2|176528.2|176438.2|12
1729021110000|2024-10-15 19:38:30|176534|176444|176524.5|176434.5|176534|176444|176523.6|176433.6|13
1729021120000|2024-10-15 19:38:40|176524.6|176434.6|176528.5|176438.5|176534|176444|176524.6|176434.6|5
1729021130000|2024-10-15 19:38:50|176527.5|176437.5|176528.1|176438.1|176536.4|176446.4|176527.5|176437.5|12
1729021140000|2024-10-15 19:39:00|176513.8|176423.8|176518.7|176428.7|176522.6|176432.6|176513.8|176423.8|7
1729021150000|2024-10-15 19:39:10|176524.3|176434.3|176540.4|176450.4|176542.9|176452.9|176521.6|176431.6|8
1729021160000|2024-10-15 19:39:20|176542.2|176452.2|176536.4|176446.4|176542.2|176452.2|176536.4|176446.4|3
1729021170000|2024-10-15 19:39:30|176536.3|176446.3|176532.3|176442.3|176536.3|176446.3|176532.3|176442.3|3
1729021180000|2024-10-15 19:39:40|176533.6|176443.6|176533.6|176443.6|176533.6|176443.6|176533.6|176443.6|1
1729021190000|2024-10-15 19:39:50|176533.4|176443.4|176538.7|176448.7|176539.4|176449.4|176529|176439|10
1729021200000|2024-10-15 19:40:00|176540.4|176450.4|176541.2|176451.2|176550.9|176460.9|176540.4|176450.4|12
1729021210000|2024-10-15 19:40:10|176540.9|176450.9|176540.9|176450.9|176545.2|176455.2|176536.4|176446.4|7
1729021220000|2024-10-15 19:40:20|176542.9|176452.9|176541.4|176451.4|176546.6|176456.6|176539.5|176449.5|6
1729021230000|2024-10-15 19:40:30|176544.1|176454.1|176525.8|176435.8|176546.5|176456.5|176518.5|176428.5|7
1729021240000|2024-10-15 19:40:40|176528.5|176438.5|176529.1|176439.1|176529.1|176439.1|176522.8|176432.8|8
1729021250000|2024-10-15 19:40:50|176527.3|176437.3|176523.8|176433.8|176528.7|176438.7|176523.7|176433.7|7
1729021260000|2024-10-15 19:41:00|176523.3|176433.3|176524|176434|176527.1|176437.1|176523.3|176433.3|5
1729021270000|2024-10-15 19:41:10|176523|176433|176527.5|176437.5|176529.5|176439.5|176523|176433|4
1729021280000|2024-10-15 19:41:20|176517|176427|176527.2|176437.2|176527.2|176437.2|176517|176427|10
1729021290000|2024-10-15 19:41:30|176525.9|176435.9|176529.9|176439.9|176532.3|176442.3|176520.1|176430.1|11
1729021300000|2024-10-15 19:41:40|176532.5|176442.5|176525.6|176435.6|176532.5|176442.5|176524.8|176434.8|7
1729021310000|2024-10-15 19:41:50|176525.5|176435.5|176536.6|176446.6|176536.6|176446.6|176525.5|176435.5|7
1729021320000|2024-10-15 19:42:00|176538|176448|176557.4|176467.4|176562.7|176472.7|176538|176448|9
1729021330000|2024-10-15 19:42:10|176557.2|176467.2|176556.4|176466.4|176557.2|176467.2|176550.8|176460.8|6
1729021340000|2024-10-15 19:42:20|176556.8|176466.8|176547.4|176457.4|176556.8|176466.8|176544.9|176454.9|5
1729021350000|2024-10-15 19:42:30|176546.4|176456.4|176547.4|176457.4|176547.4|176457.4|176546.4|176456.4|2
1729021360000|2024-10-15 19:42:40|176546.8|176456.8|176550.7|176460.7|176550.7|176460.7|176546.8|176456.8|4
1729021370000|2024-10-15 19:42:50|176551.6|176461.6|176547|176457|176551.9|176461.9|176546.1|176456.1|5
1729021380000|2024-10-15 19:43:00|176555.5|176465.5|176557.7|176467.7|176565.4|176475.4|176555.5|176465.5|7
1729021390000|2024-10-15 19:43:10|176556.1|176466.1|176564.2|176474.2|176564.5|176474.5|176556.1|176466.1|6
1729021400000|2024-10-15 19:43:20|176550.4|176460.4|176555.6|176465.6|176555.6|176465.6|176550.4|176460.4|5
1729021410000|2024-10-15 19:43:30|176553.6|176463.6|176561.2|176471.2|176561.5|176471.5|176553.6|176463.6|4
1729021420000|2024-10-15 19:43:40|176557.2|176467.2|176552.9|176462.9|176558.1|176468.1|176546.1|176456.1|13
1729021430000|2024-10-15 19:43:50|176554.6|176464.6|176552.7|176462.7|176562.2|176472.2|176547.7|176457.7|11
1729021440000|2024-10-15 19:44:00|176551.1|176461.1|176551.7|176461.7|176551.7|176461.7|176551.1|176461.1|2
1729021450000|2024-10-15 19:44:10|176547.4|176457.4|176546.4|176456.4|176547.4|176457.4|176543.1|176453.1|5
1729021460000|2024-10-15 19:44:20|176537|176447|176537.3|176447.3|176538.7|176448.7|176536.4|176446.4|7
1729021470000|2024-10-15 19:44:30|176538.8|176448.8|176533|176443|176538.8|176448.8|176533|176443|10
1729021480000|2024-10-15 19:44:40|176531.3|176441.3|176536.5|176446.5|176538.3|176448.3|176520.6|176430.6|12
1729021490000|2024-10-15 19:44:50|176536.8|176446.8|176536.9|176446.9|176541.4|176451.4|176535.5|176445.5|20
1729021500000|2024-10-15 19:45:00|176534.4|176444.4|176535.8|176445.8|176542.5|176452.5|176534.4|176444.4|12
1729021510000|2024-10-15 19:45:10|176543.9|176453.9|176546.1|176456.1|176546.1|176456.1|176538.8|176448.8|10
1729021520000|2024-10-15 19:45:20|176545.3|176455.3|176539.6|176449.6|176548.3|176458.3|176539.6|176449.6|7
1729021530000|2024-10-15 19:45:30|176538.1|176448.1|176536.3|176446.3|176539.4|176449.4|176527.8|176437.8|14
1729021540000|2024-10-15 19:45:40|176532.7|176442.7|176539.6|176449.6|176545.4|176455.4|176532.7|176442.7|20
1729021550000|2024-10-15 19:45:50|176537.7|176447.7|176541.1|176451.1|176543|176453|176534.3|176444.3|5
1729021560000|2024-10-15 19:46:00|176543.4|176453.4|176560.9|176470.9|176565.1|176475.1|176543.4|176453.4|10
1729021570000|2024-10-15 19:46:10|176538.7|176448.7|176539.6|176449.6|176543.7|176453.7|176537.2|176447.2|10
1729021580000|2024-10-15 19:46:20|176536.6|176446.6|176534.3|176444.3|176538.6|176448.6|176534.3|176444.3|4
1729021590000|2024-10-15 19:46:30|176531.3|176441.3|176530.3|176440.3|176534|176444|176530.3|176440.3|4
1729021600000|2024-10-15 19:46:40|176525.7|176435.7|176535.7|176445.7|176537.7|176447.7|176525.7|176435.7|13
1729021610000|2024-10-15 19:46:50|176535.6|176445.6|176536|176446|176537.1|176447.1|176534.2|176444.2|6
1729021620000|2024-10-15 19:47:00|176535.3|176445.3|176540.1|176450.1|176543.2|176453.2|176533.8|176443.8|9
1729021630000|2024-10-15 19:47:10|176535.7|176445.7|176539.9|176449.9|176542.1|176452.1|176532.8|176442.8|22
1729021640000|2024-10-15 19:47:20|176538.4|176448.4|176539.1|176449.1|176545|176455|176536.7|176446.7|22
1729021650000|2024-10-15 19:47:30|176540.2|176450.2|176539.2|176449.2|176548.3|176458.3|176536.3|176446.3|18
1729021660000|2024-10-15 19:47:40|176540.4|176450.4|176536|176446|176542.1|176452.1|176536|176446|13
1729021670000|2024-10-15 19:47:50|176537.2|176447.2|176535.4|176445.4|176537.2|176447.2|176532.7|176442.7|12
1729021680000|2024-10-15 19:48:00|176534.7|176444.7|176531.3|176441.3|176534.7|176444.7|176529.2|176439.2|10
1729021690000|2024-10-15 19:48:10|176529.9|176439.9|176535|176445|176539|176449|176527.4|176437.4|10
1729021700000|2024-10-15 19:48:20|176532.5|176442.5|176519.9|176429.9|176532.5|176442.5|176519.9|176429.9|7
1729021710000|2024-10-15 19:48:30|176523.6|176433.6|176523.9|176433.9|176530.5|176440.5|176522.1|176432.1|11
1729021720000|2024-10-15 19:48:40|176523.3|176433.3|176523.3|176433.3|176524.4|176434.4|176519.7|176429.7|6
1729021730000|2024-10-15 19:48:50|176522.9|176432.9|176538|176448|176539|176449|176522.9|176432.9|5
1729021740000|2024-10-15 19:49:00|176540.7|176450.7|176536.3|176446.3|176543.5|176453.5|176536.3|176446.3|7
1729021750000|2024-10-15 19:49:10|176535.3|176445.3|176510|176420|176535.3|176445.3|176507.7|176417.7|9
1729021760000|2024-10-15 19:49:20|176506|176416|176514.1|176424.1|176515.9|176425.9|176506|176416|8
1729021770000|2024-10-15 19:49:30|176514.2|176424.2|176502.5|176412.5|176514.2|176424.2|176500.4|176410.4|6
1729021780000|2024-10-15 19:49:40|176500|176410|176503.1|176413.1|176505.1|176415.1|176500|176410|8
1729021790000|2024-10-15 19:49:50|176504.6|176414.6|176500.3|176410.3|176506.8|176416.8|176500.3|176410.3|5
1729021800000|2024-10-15 19:50:00|176493.8|176403.8|176486.5|176396.5|176493.8|176403.8|176482.3|176392.3|14
1729021810000|2024-10-15 19:50:10|176486.2|176396.2|176486|176396|176491.2|176401.2|176481.7|176391.7|14
1729021820000|2024-10-15 19:50:20|176485.4|176395.4|176485|176395|176486.1|176396.1|176482.7|176392.7|5
1729021830000|2024-10-15 19:50:30|176478.1|176388.1|176479.1|176389.1|176481.7|176391.7|176477.5|176387.5|10
1729021840000|2024-10-15 19:50:40|176482.6|176392.6|176485.6|176395.6|176485.6|176395.6|176482.3|176392.3|5
1729021850000|2024-10-15 19:50:50|176486.3|176396.3|176484.3|176394.3|176487.8|176397.8|176477.8|176387.8|8
1729021860000|2024-10-15 19:51:00|176483|176393|176491|176401|176491|176401|176482.3|176392.3|8
1729021870000|2024-10-15 19:51:10|176488.6|176398.6|176485.2|176395.2|176493|176403|176485.2|176395.2|10
1729021880000|2024-10-15 19:51:20|176486.8|176396.8|176482.4|176392.4|176493.4|176403.4|176482.1|176392.1|13
1729021890000|2024-10-15 19:51:30|176483.2|176393.2|176493.5|176403.5|176493.5|176403.5|176483.2|176393.2|5
1729021900000|2024-10-15 19:51:40|176489.9|176399.9|176497.2|176407.2|176497.2|176407.2|176487.5|176397.5|7
1729021910000|2024-10-15 19:51:50|176500.2|176410.2|176495.1|176405.1|176500.2|176410.2|176493.5|176403.5|11
1729021920000|2024-10-15 19:52:00|176496.4|176406.4|176498|176408|176499.7|176409.7|176490.1|176400.1|19
1729021930000|2024-10-15 19:52:10|176498.6|176408.6|176497.5|176407.5|176499.9|176409.9|176495.5|176405.5|8
1729021940000|2024-10-15 19:52:20|176497.8|176407.8|176524.2|176434.2|176526.9|176436.9|176497.8|176407.8|13
1729021950000|2024-10-15 19:52:30|176524.9|176434.9|176573.1|176483.1|176573.1|176483.1|176524.9|176434.9|12
1729021960000|2024-10-15 19:52:40|176573|176483|176578.1|176488.1|176580.5|176490.5|176570.1|176480.1|7
1729021970000|2024-10-15 19:52:50|176575.1|176485.1|176566.1|176476.1|176575.1|176485.1|176566.1|176476.1|5
1729021980000|2024-10-15 19:53:00|176567.8|176477.8|176567.9|176477.9|176569.4|176479.4|176563.4|176473.4|13
1729021990000|2024-10-15 19:53:10|176565.2|176475.2|176565.5|176475.5|176570.5|176480.5|176565.2|176475.2|7
1729022000000|2024-10-15 19:53:20|176565.2|176475.2|176567|176477|176568|176478|176562.4|176472.4|10
1729022010000|2024-10-15 19:53:30|176564.5|176474.5|176575.5|176485.5|176577.5|176487.5|176560.5|176470.5|12
1729022020000|2024-10-15 19:53:40|176566|176476|176570.5|176480.5|176571|176481|176566|176476|4
1729022030000|2024-10-15 19:53:50|176555.4|176465.4|176552.4|176462.4|176555.4|176465.4|176547.2|176457.2|9
1729022040000|2024-10-15 19:54:00|176549.4|176459.4|176552.9|176462.9|176558.9|176468.9|176549.4|176459.4|15
1729022050000|2024-10-15 19:54:10|176556|176466|176551.5|176461.5|176556|176466|176546.5|176456.5|12
1729022060000|2024-10-15 19:54:20|176551|176461|176550.8|176460.8|176551.2|176461.2|176548.7|176458.7|7
1729022070000|2024-10-15 19:54:30|176550.5|176460.5|176549.9|176459.9|176551.2|176461.2|176545.7|176455.7|16
1729022080000|2024-10-15 19:54:40|176555.2|176465.2|176560.7|176470.7|176560.7|176470.7|176554.2|176464.2|8
1729022090000|2024-10-15 19:54:50|176562.6|176472.6|176564.9|176474.9|176566.2|176476.2|176558.2|176468.2|12
1729022100000|2024-10-15 19:55:00|176570.5|176480.5|176570|176480|176571.8|176481.8|176566.3|176476.3|21
1729022110000|2024-10-15 19:55:10|176568.7|176478.7|176566.7|176476.7|176568.7|176478.7|176566.7|176476.7|4
1729022120000|2024-10-15 19:55:20|176569.1|176479.1|176567.5|176477.5|176570.9|176480.9|176567.5|176477.5|8
1729022130000|2024-10-15 19:55:30|176565.5|176475.5|176567.5|176477.5|176569|176479|176561.5|176471.5|11
1729022140000|2024-10-15 19:55:40|176565|176475|176572.4|176482.4|176572.7|176482.7|176565|176475|13
1729022150000|2024-10-15 19:55:50|176569|176479|176572.5|176482.5|176572.6|176482.6|176568.9|176478.9|14
1729022160000|2024-10-15 19:56:00|176568.9|176478.9|176565|176475|176570.1|176480.1|176561.5|176471.5|11
1729022170000|2024-10-15 19:56:10|176559.5|176469.5|176562.6|176472.6|176568|176478|176551.7|176461.7|22
1729022180000|2024-10-15 19:56:20|176560.6|176470.6|176557.6|176467.6|176567|176477|176556.9|176466.9|21
1729022190000|2024-10-15 19:56:30|176560|176470|176565.8|176475.8|176565.8|176475.8|176558|176468|13
1729022200000|2024-10-15 19:56:40|176561.8|176471.8|176563.1|176473.1|176568.1|176478.1|176557.7|176467.7|19
1729022210000|2024-10-15 19:56:50|176561.1|176471.1|176560.7|176470.7|176562.7|176472.7|176557.1|176467.1|13
1729022220000|2024-10-15 19:57:00|176560.8|176470.8|176562.7|176472.7|176568.1|176478.1|176559.6|176469.6|18
1729022230000|2024-10-15 19:57:10|176562.6|176472.6|176566|176476|176569.5|176479.5|176562.1|176472.1|8
1729022240000|2024-10-15 19:57:20|176564.2|176474.2|176565.1|176475.1|176568.5|176478.5|176562.7|176472.7|21
1729022250000|2024-10-15 19:57:30|176566.7|176476.7|176570|176480|176570|176480|176560|176470|9
1729022260000|2024-10-15 19:57:40|176572.5|176482.5|176573|176483|176574.5|176484.5|176569.5|176479.5|6
1729022270000|2024-10-15 19:57:50|176571|176481|176603.7|176513.7|176613.3|176523.3|176570|176480|17
1729022280000|2024-10-15 19:58:00|176611.1|176521.1|176610.1|176520.1|176615.2|176525.2|176604.1|176514.1|21
1729022290000|2024-10-15 19:58:10|176610.8|176520.8|176606.8|176516.8|176610.8|176520.8|176604.6|176514.6|13
1729022300000|2024-10-15 19:58:20|176605.8|176515.8|176606.5|176516.5|176612.8|176522.8|176605.4|176515.4|15
1729022310000|2024-10-15 19:58:30|176609.2|176519.2|176606.8|176516.8|176614.5|176524.5|176601.1|176511.1|13
1729022320000|2024-10-15 19:58:40|176609.4|176519.4|176599.3|176509.3|176609.6|176519.6|176596.2|176506.2|13
1729022330000|2024-10-15 19:58:50|176598.3|176508.3|176599.8|176509.8|176603.6|176513.6|176598.3|176508.3|9
1729022340000|2024-10-15 19:59:00|176601|176511|176573.4|176483.4|176601|176511|176569.6|176479.6|22
1729022350000|2024-10-15 19:59:10|176573.9|176483.9|176565.3|176475.3|176576.9|176486.9|176565.3|176475.3|18
1729022360000|2024-10-15 19:59:20|176566.8|176476.8|176566.2|176476.2|176567|176477|176562.9|176472.9|10
1729022370000|2024-10-15 19:59:30|176564.9|176474.9|176593.1|176503.1|176593.1|176503.1|176563|176473|10
1729022380000|2024-10-15 19:59:40|176593.7|176503.7|176594.6|176504.6|176595.1|176505.1|176593.7|176503.7|3
1729022390000|2024-10-15 19:59:50|176598.3|176508.3|176594.9|176504.9|176598.3|176508.3|176593.4|176503.4|3
1729022400000|2024-10-15 20:00:00|176595|176505|176594.5|176504.5|176595.3|176505.3|176589.8|176499.8|7
1729022410000|2024-10-15 20:00:10|176595.9|176505.9|176596.3|176506.3|176596.6|176506.6|176595.3|176505.3|4
1729022420000|2024-10-15 20:00:20|176595.8|176505.8|176594.9|176504.9|176595.8|176505.8|176594.9|176504.9|2
1729022430000|2024-10-15 20:00:30|176591.3|176501.3|176596.6|176506.6|176601.8|176511.8|176591.3|176501.3|5
1729022440000|2024-10-15 20:00:40|176596.5|176506.5|176596.5|176506.5|176596.5|176506.5|176596.5|176506.5|1
1729022450000|2024-10-15 20:00:50|176599.5|176509.5|176600.1|176510.1|176608.5|176518.5|176599.5|176509.5|6
1729022460000|2024-10-15 20:01:00|176602.1|176512.1|176599.4|176509.4|176602.1|176512.1|176599.4|176509.4|2
1729022470000|2024-10-15 20:01:10|176599.3|176509.3|176597.6|176507.6|176599.4|176509.4|176597.6|176507.6|3
1729022510000|2024-10-15 20:01:50|176596|176506|176597|176507|176597|176507|176596|176506|2
1729022530000|2024-10-15 20:02:10|176598.1|176508.1|176598.1|176508.1|176598.2|176508.2|176598.1|176508.1|3
1729022540000|2024-10-15 20:02:20|176593.3|176503.3|176600|176510|176600|176510|176593.3|176503.3|2
1729022550000|2024-10-15 20:02:30|176628|176538|176629.7|176539.7|176636.7|176546.7|176623.7|176533.7|9
1729022560000|2024-10-15 20:02:40|176636.7|176546.7|176629.7|176539.7|176636.7|176546.7|176629.7|176539.7|2
1729022580000|2024-10-15 20:03:00|176634.5|176544.5|176638.8|176548.8|176639.6|176549.6|176634.5|176544.5|4
1729022590000|2024-10-15 20:03:10|176645.5|176555.5|176638.5|176548.5|176645.5|176555.5|176637.8|176547.8|6
1729022600000|2024-10-15 20:03:20|176639.2|176549.2|176638.5|176548.5|176639.2|176549.2|176638.5|176548.5|2
1729022610000|2024-10-15 20:03:30|176638.9|176548.9|176657|176567|176659|176569|176638.5|176548.5|5
1729022640000|2024-10-15 20:04:00|176644|176554|176637.5|176547.5|176644|176554|176635.8|176545.8|12
1729022650000|2024-10-15 20:04:10|176637.4|176547.4|176637.5|176547.5|176637.5|176547.5|176637.4|176547.4|2
1729022660000|2024-10-15 20:04:20|176637.6|176547.6|176637.5|176547.5|176637.6|176547.6|176637.5|176547.5|2
1729022670000|2024-10-15 20:04:30|176637.4|176547.4|176642|176552|176642|176552|176637.4|176547.4|2
1729022690000|2024-10-15 20:04:50|176637.5|176547.5|176637.5|176547.5|176637.5|176547.5|176637.5|176547.5|1
1729022700000|2024-10-15 20:05:00|176637.2|176547.2|176637.4|176547.4|176637.8|176547.8|176637.2|176547.2|4
1729022720000|2024-10-15 20:05:20|176638.1|176548.1|176637.5|176547.5|176638.1|176548.1|176637.5|176547.5|2
1729022730000|2024-10-15 20:05:30|176628.4|176538.4|176628.4|176538.4|176628.4|176538.4|176628.4|176538.4|1
1729022740000|2024-10-15 20:05:40|176628.1|176538.1|176628.4|176538.4|176628.4|176538.4|176628.1|176538.1|3
1729022750000|2024-10-15 20:05:50|176628.3|176538.3|176658.3|176568.3|176658.3|176568.3|176628.3|176538.3|2
1729022760000|2024-10-15 20:06:00|176652.9|176562.9|176651.5|176561.5|176652.9|176562.9|176651.5|176561.5|2
1729022770000|2024-10-15 20:06:10|176649.2|176559.2|176646.2|176556.2|176649.2|176559.2|176646.2|176556.2|2
1729022780000|2024-10-15 20:06:20|176637.5|176547.5|176641.2|176551.2|176642|176552|176637.5|176547.5|3
1729022790000|2024-10-15 20:06:30|176640|176550|176640|176550|176640|176550|176640|176550|1
1729022810000|2024-10-15 20:06:50|176635.5|176545.5|176634.1|176544.1|176635.8|176545.8|176633.4|176543.4|5
1729022820000|2024-10-15 20:07:00|176634.2|176544.2|176634.2|176544.2|176634.2|176544.2|176634.2|176544.2|1
1729022830000|2024-10-15 20:07:10|176634.1|176544.1|176562.8|176472.8|176634.7|176544.7|176562.8|176472.8|12
1729022840000|2024-10-15 20:07:20|176561.8|176471.8|176561.6|176471.6|176565.9|176475.9|176561.6|176471.6|5
1729022850000|2024-10-15 20:07:30|176561.2|176471.2|176561.5|176471.5|176561.8|176471.8|176561.2|176471.2|3
1729022860000|2024-10-15 20:07:40|176562|176472|176560.5|176470.5|176562|176472|176560.5|176470.5|2
1729022870000|2024-10-15 20:07:50|176556.5|176466.5|176556.5|176466.5|176556.5|176466.5|176556.5|176466.5|1
1729022880000|2024-10-15 20:08:00|176562|176472|176564.9|176474.9|176564.9|176474.9|176561|176471|4
1729022890000|2024-10-15 20:08:10|176564.8|176474.8|176557.7|176467.7|176564.8|176474.8|176557.7|176467.7|4
1729022910000|2024-10-15 20:08:30|176564.9|176474.9|176564|176474|176564.9|176474.9|176564|176474|2
1729022930000|2024-10-15 20:08:50|176569.5|176479.5|176572.5|176482.5|176572.5|176482.5|176569.5|176479.5|2
1729022940000|2024-10-15 20:09:00|176558|176468|176557.8|176467.8|176558|176468|176557.8|176467.8|2
1729022950000|2024-10-15 20:09:10|176555.7|176465.7|176561.2|176471.2|176563.3|176473.3|176555.4|176465.4|7
1729022960000|2024-10-15 20:09:20|176562.1|176472.1|176567.6|176477.6|176567.6|176477.6|176561.1|176471.1|6
1729022970000|2024-10-15 20:09:30|176566|176476|176566|176476|176566|176476|176566|176476|1
1729022980000|2024-10-15 20:09:40|176569.5|176479.5|176569.5|176479.5|176569.5|176479.5|176569.5|176479.5|1
1729022990000|2024-10-15 20:09:50|176566.5|176476.5|176567.9|176477.9|176567.9|176477.9|176566.5|176476.5|2
1729023000000|2024-10-15 20:10:00|176561.9|176471.9|176555.5|176465.5|176561.9|176471.9|176555.5|176465.5|5
1729023010000|2024-10-15 20:10:10|176558.1|176468.1|176558.2|176468.2|176558.2|176468.2|176558.1|176468.1|2
1729023030000|2024-10-15 20:10:30|176560.5|176470.5|176560.5|176470.5|176560.5|176470.5|176560.5|176470.5|1
1729023050000|2024-10-15 20:10:50|176558.1|176468.1|176554.3|176464.3|176558.1|176468.1|176553.4|176463.4|3
1729023060000|2024-10-15 20:11:00|176543.7|176453.7|176546|176456|176546|176456|176543.7|176453.7|7
1729023070000|2024-10-15 20:11:10|176552|176462|176556.1|176466.1|176556.2|176466.2|176552|176462|5
1729023080000|2024-10-15 20:11:20|176557.1|176467.1|176558.1|176468.1|176564.3|176474.3|176557.1|176467.1|5
1729023100000|2024-10-15 20:11:40|176557.8|176467.8|176560.5|176470.5|176560.5|176470.5|176557.8|176467.8|3
1729023110000|2024-10-15 20:11:50|176555|176465|176555|176465|176555|176465|176555|176465|1
1729023120000|2024-10-15 20:12:00|176559|176469|176560.5|176470.5|176565.5|176475.5|176559|176469|5
1729023160000|2024-10-15 20:12:40|176564|176474|176564|176474|176564|176474|176564|176474|1
1729023170000|2024-10-15 20:12:50|176553.4|176463.4|176553.4|176463.4|176553.4|176463.4|176553.4|176463.4|1
1729023180000|2024-10-15 20:13:00|176556|176466|176557.1|176467.1|176559|176469|176554|176464|6
1729023200000|2024-10-15 20:13:20|176557|176467|176557.1|176467.1|176557.1|176467.1|176557|176467|2
1729023210000|2024-10-15 20:13:30|176557|176467|176556.8|176466.8|176564.6|176474.6|176556.8|176466.8|5
1729023230000|2024-10-15 20:13:50|176578.4|176488.4|176564.1|176474.1|176578.4|176488.4|176564.1|176474.1|5
1729023240000|2024-10-15 20:14:00|176562.1|176472.1|176555.8|176465.8|176562.1|176472.1|176555.8|176465.8|3
1729023250000|2024-10-15 20:14:10|176556.4|176466.4|176555.8|176465.8|176556.4|176466.4|176555.8|176465.8|2
1729023260000|2024-10-15 20:14:20|176557|176467|176555.8|176465.8|176557|176467|176555.8|176465.8|2
1729023270000|2024-10-15 20:14:30|176553.1|176463.1|176560.5|176470.5|176560.5|176470.5|176553.1|176463.1|2
1729023290000|2024-10-15 20:14:50|176559.9|176469.9|176564|176474|176566.5|176476.5|176559.9|176469.9|6
1729023300000|2024-10-15 20:15:00|176562.5|176472.5|176562.5|176472.5|176562.5|176472.5|176562.5|176472.5|1
1729023320000|2024-10-15 20:15:20|176568|176478|176571.8|176481.8|176571.8|176481.8|176565.5|176475.5|3
1729023330000|2024-10-15 20:15:30|176570.2|176480.2|176562.1|176472.1|176570.2|176480.2|176562.1|176472.1|2
1729023340000|2024-10-15 20:15:40|176561.7|176471.7|176555.8|176465.8|176561.9|176471.9|176555.8|176465.8|4
1729023350000|2024-10-15 20:15:50|176552|176462|176552|176462|176552|176462|176552|176462|1
1729023370000|2024-10-15 20:16:10|176554.8|176464.8|176554.8|176464.8|176554.8|176464.8|176554.8|176464.8|1
1729023380000|2024-10-15 20:16:20|176557.5|176467.5|176557.5|176467.5|176557.5|176467.5|176557.5|176467.5|1
1729023420000|2024-10-15 20:17:00|176587.3|176497.3|176594.2|176504.2|176594.5|176504.5|176587.3|176497.3|7
1729023430000|2024-10-15 20:17:10|176589.9|176499.9|176594.3|176504.3|176594.3|176504.3|176589.9|176499.9|2
1729023440000|2024-10-15 20:17:20|176589.9|176499.9|176596.5|176506.5|176596.5|176506.5|176589.9|176499.9|5
1729023450000|2024-10-15 20:17:30|176596.1|176506.1|176604.7|176514.7|176609.7|176519.7|176596.1|176506.1|10
1729023480000|2024-10-15 20:18:00|176613.3|176523.3|176620|176530|176621.1|176531.1|176613.3|176523.3|5
1729023500000|2024-10-15 20:18:20|176596.7|176506.7|176595.5|176505.5|176599.8|176509.8|176595.5|176505.5|4
1729023510000|2024-10-15 20:18:30|176599.6|176509.6|176595.5|176505.5|176599.6|176509.6|176591.5|176501.5|7
1729023530000|2024-10-15 20:18:50|176596|176506|176596|176506|176596|176506|176596|176506|1
1729023540000|2024-10-15 20:19:00|176611|176521|176603.7|176513.7|176611|176521|176603.7|176513.7|7
1729023550000|2024-10-15 20:19:10|176599.3|176509.3|176585.8|176495.8|176599.3|176509.3|176579.5|176489.5|8
1729023560000|2024-10-15 20:19:20|176587.2|176497.2|176587.9|176497.9|176587.9|176497.9|176585|176495|3
1729023570000|2024-10-15 20:19:30|176587.8|176497.8|176588.9|176498.9|176588.9|176498.9|176587.8|176497.8|3
1729023580000|2024-10-15 20:19:40|176587.7|176497.7|176592|176502|176592|176502|176587.7|176497.7|3
1729023590000|2024-10-15 20:19:50|176588.8|176498.8|176597.4|176507.4|176597.4|176507.4|176588.8|176498.8|3
1729023600000|2024-10-15 20:20:00|176599.4|176509.4|176602.7|176512.7|176602.7|176512.7|176599.4|176509.4|2
1729023610000|2024-10-15 20:20:10|176606.5|176516.5|176602.7|176512.7|176606.5|176516.5|176602.7|176512.7|2
1729023620000|2024-10-15 20:20:20|176606.5|176516.5|176606.5|176516.5|176606.5|176516.5|176606.5|176516.5|1
1729023650000|2024-10-15 20:20:50|176602.7|176512.7|176602.7|176512.7|176602.7|176512.7|176602.7|176512.7|1
1729023660000|2024-10-15 20:21:00|176602|176512|176602.7|176512.7|176603.6|176513.6|176602|176512|4
1729023680000|2024-10-15 20:21:20|176606.5|176516.5|176606.5|176516.5|176606.5|176516.5|176606.5|176516.5|1
1729023690000|2024-10-15 20:21:30|176609.5|176519.5|176609.5|176519.5|176609.5|176519.5|176609.5|176519.5|1
1729023700000|2024-10-15 20:21:40|176610|176520|176605|176515|176610|176520|176605|176515|2
1729023720000|2024-10-15 20:22:00|176604|176514|176604|176514|176604|176514|176604|176514|1
1729023740000|2024-10-15 20:22:20|176607.3|176517.3|176605.8|176515.8|176607.3|176517.3|176605.8|176515.8|2
1729023760000|2024-10-15 20:22:40|176601|176511|176579.2|176489.2|176601.2|176511.2|176579.2|176489.2|5
1729023770000|2024-10-15 20:22:50|176579.8|176489.8|176580.1|176490.1|176580.1|176490.1|176579.8|176489.8|3
1729023800000|2024-10-15 20:23:20|176577.5|176487.5|176577.5|176487.5|176577.5|176487.5|176577.5|176487.5|1
1729023810000|2024-10-15 20:23:30|176582.5|176492.5|176582.5|176492.5|176582.5|176492.5|176582.5|176492.5|1
1729023820000|2024-10-15 20:23:40|176580.1|176490.1|176580.1|176490.1|176580.1|176490.1|176580.1|176490.1|1
1729023850000|2024-10-15 20:24:10|176577.5|176487.5|176577.5|176487.5|176577.5|176487.5|176577.5|176487.5|1
1729023860000|2024-10-15 20:24:20|176582|176492|176580.5|176490.5|176582|176492|176580.5|176490.5|2
1729023870000|2024-10-15 20:24:30|176581.5|176491.5|176581.5|176491.5|176581.5|176491.5|176581.5|176491.5|1
1729023900000|2024-10-15 20:25:00|176580.5|176490.5|176580.5|176490.5|176580.5|176490.5|176580.5|176490.5|1
1729023920000|2024-10-15 20:25:20|176582.5|176492.5|176596.2|176506.2|176596.2|176506.2|176582.4|176492.4|3
1729023930000|2024-10-15 20:25:30|176597.2|176507.2|176606.7|176516.7|176611.3|176521.3|176596.8|176506.8|9
1729023940000|2024-10-15 20:25:40|176606.6|176516.6|176606.7|176516.7|176606.7|176516.7|176606.6|176516.6|2
1729023960000|2024-10-15 20:26:00|176612.3|176522.3|176612.3|176522.3|176612.3|176522.3|176612.3|176522.3|1
1729023980000|2024-10-15 20:26:20|176606.7|176516.7|176606.7|176516.7|176606.7|176516.7|176606.7|176516.7|1
1729024010000|2024-10-15 20:26:50|176612.3|176522.3|176612.3|176522.3|176612.3|176522.3|176612.3|176522.3|1
1729024020000|2024-10-15 20:27:00|176595|176505|176595|176505|176595|176505|176595|176505|1
1729024050000|2024-10-15 20:27:30|176606.7|176516.7|176606.7|176516.7|176606.7|176516.7|176606.7|176516.7|1
1729024060000|2024-10-15 20:27:40|176606.4|176516.4|176548.3|176458.3|176606.4|176516.4|176548.3|176458.3|4
1729024070000|2024-10-15 20:27:50|176547.3|176457.3|176548.7|176458.7|176548.7|176458.7|176547.3|176457.3|2
1729024080000|2024-10-15 20:28:00|176554.4|176464.4|176548.7|176458.7|176554.4|176464.4|176548.7|176458.7|2
1729024090000|2024-10-15 20:28:10|176554.4|176464.4|176550.5|176460.5|176554.4|176464.4|176550.5|176460.5|2
1729024100000|2024-10-15 20:28:20|176545|176455|176545|176455|176545|176455|176545|176455|1
1729024110000|2024-10-15 20:28:30|176550.3|176460.3|176545|176455|176563.9|176473.9|176545|176455|4
1729024130000|2024-10-15 20:28:50|176543.7|176453.7|176545|176455|176545|176455|176543.7|176453.7|2
1729024150000|2024-10-15 20:29:10|176562.2|176472.2|176562.2|176472.2|176562.2|176472.2|176545|176455|4
1729024160000|2024-10-15 20:29:20|176562.1|176472.1|176545|176455|176562.2|176472.2|176545|176455|4
1729024170000|2024-10-15 20:29:30|176534|176444|176552.3|176462.3|176552.3|176462.3|176534|176444|4
1729024180000|2024-10-15 20:29:40|176552.4|176462.4|176552.4|176462.4|176552.9|176462.9|176552.4|176462.4|3
1729024190000|2024-10-15 20:29:50|176552.3|176462.3|176552.3|176462.3|176552.3|176462.3|176552.3|176462.3|1
1729024200000|2024-10-15 20:30:00|176552.4|176462.4|176552.3|176462.3|176552.4|176462.4|176552.3|176462.3|2
1729024210000|2024-10-15 20:30:10|176556|176466|176545|176455|176556|176466|176545|176455|2
1729024220000|2024-10-15 20:30:20|176545.4|176455.4|176545|176455|176545.4|176455.4|176545|176455|2
1729024230000|2024-10-15 20:30:30|176545.2|176455.2|176545|176455|176545.2|176455.2|176545|176455|2
1729024250000|2024-10-15 20:30:50|176544|176454|176563.7|176473.7|176563.7|176473.7|176544|176454|3
1729024260000|2024-10-15 20:31:00|176550.4|176460.4|176545|176455|176550.4|176460.4|176543.6|176453.6|4
1729024290000|2024-10-15 20:31:30|176545.1|176455.1|176545|176455|176545.1|176455.1|176545|176455|2
1729024370000|2024-10-15 20:32:50|176545.1|176455.1|176545|176455|176545.1|176455.1|176545|176455|2
1729024380000|2024-10-15 20:33:00|176548|176458|176545|176455|176548|176458|176545|176455|2
1729024390000|2024-10-15 20:33:10|176544.9|176454.9|176545|176455|176545|176455|176544.9|176454.9|2
1729024410000|2024-10-15 20:33:30|176545.2|176455.2|176545|176455|176545.2|176455.2|176545|176455|2
1729024430000|2024-10-15 20:33:50|176539.8|176449.8|176543.2|176453.2|176543.2|176453.2|176539.8|176449.8|2
1729024440000|2024-10-15 20:34:00|176544.2|176454.2|176544.2|176454.2|176544.2|176454.2|176544.1|176454.1|3
1729024470000|2024-10-15 20:34:30|176548.5|176458.5|176532.5|176442.5|176548.5|176458.5|176532.5|176442.5|2
1729024490000|2024-10-15 20:34:50|176545.5|176455.5|176544.2|176454.2|176545.5|176455.5|176544.2|176454.2|2
1729024500000|2024-10-15 20:35:00|176544.5|176454.5|176544.7|176454.7|176544.7|176454.7|176544.5|176454.5|2
1729024510000|2024-10-15 20:35:10|176544.6|176454.6|176544.6|176454.6|176544.6|176454.6|176544.6|176454.6|1
1729024520000|2024-10-15 20:35:20|176533.7|176443.7|176544.1|176454.1|176544.1|176454.1|176533.7|176443.7|3
1729024540000|2024-10-15 20:35:40|176540.9|176450.9|176540.9|176450.9|176540.9|176450.9|176540.9|176450.9|1
1729024550000|2024-10-15 20:35:50|176543.2|176453.2|176543.3|176453.3|176543.3|176453.3|176543.2|176453.2|2
1729024570000|2024-10-15 20:36:10|176511.9|176421.9|176513.4|176423.4|176513.4|176423.4|176511.9|176421.9|2
1729024580000|2024-10-15 20:36:20|176517.1|176427.1|176518.7|176428.7|176519.1|176429.1|176516.7|176426.7|5
1729024590000|2024-10-15 20:36:30|176519|176429|176518.7|176428.7|176519|176429|176518.7|176428.7|2
1729024600000|2024-10-15 20:36:40|176522.3|176432.3|176522.3|176432.3|176522.3|176432.3|176522.3|176432.3|1
1729024610000|2024-10-15 20:36:50|176523.5|176433.5|176545.3|176455.3|176545.3|176455.3|176523.5|176433.5|6
1729024620000|2024-10-15 20:37:00|176546.5|176456.5|176546.3|176456.3|176546.5|176456.5|176546.3|176456.3|2
1729024630000|2024-10-15 20:37:10|176542.3|176452.3|176541.2|176451.2|176542.3|176452.3|176541.2|176451.2|3
1729024640000|2024-10-15 20:37:20|176535.2|176445.2|176535|176445|176535.2|176445.2|176535|176445|2
1729024650000|2024-10-15 20:37:30|176542|176452|176542|176452|176542|176452|176542|176452|1
1729024660000|2024-10-15 20:37:40|176535.7|176445.7|176529.7|176439.7|176535.7|176445.7|176527.4|176437.4|8
1729024670000|2024-10-15 20:37:50|176529.9|176439.9|176542.6|176452.6|176542.6|176452.6|176529.9|176439.9|2
1729024680000|2024-10-15 20:38:00|176542.4|176452.4|176542.3|176452.3|176542.4|176452.4|176542.3|176452.3|2
1729024690000|2024-10-15 20:38:10|176542.6|176452.6|176531|176441|176542.6|176452.6|176526.3|176436.3|5
1729024700000|2024-10-15 20:38:20|176535.2|176445.2|176534.3|176444.3|176540.4|176450.4|176534.3|176444.3|4
1729024710000|2024-10-15 20:38:30|176534.1|176444.1|176526|176436|176534.4|176444.4|176522|176432|7
1729024720000|2024-10-15 20:38:40|176520.7|176430.7|176502.2|176412.2|176520.7|176430.7|176502.2|176412.2|2
1729024730000|2024-10-15 20:38:50|176505.9|176415.9|176507.2|176417.2|176508.2|176418.2|176505.9|176415.9|4
1729024740000|2024-10-15 20:39:00|176507.3|176417.3|176507.3|176417.3|176507.3|176417.3|176507.3|176417.3|1
1729024750000|2024-10-15 20:39:10|176507.2|176417.2|176507.3|176417.3|176507.3|176417.3|176507.2|176417.2|2
1729024760000|2024-10-15 20:39:20|176507|176417|176512.5|176422.5|176513|176423|176507|176417|5
1729024770000|2024-10-15 20:39:30|176511.3|176421.3|176511.3|176421.3|176511.3|176421.3|176511.3|176421.3|1
1729024790000|2024-10-15 20:39:50|176515|176425|176515|176425|176515|176425|176515|176425|1
1729024800000|2024-10-15 20:40:00|176508.5|176418.5|176499.3|176409.3|176508.5|176418.5|176499.3|176409.3|5
1729024820000|2024-10-15 20:40:20|176498|176408|176498|176408|176498|176408|176498|176408|1
1729024830000|2024-10-15 20:40:30|176494.3|176404.3|176492|176402|176494.3|176404.3|176492|176402|2
1729024840000|2024-10-15 20:40:40|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729024850000|2024-10-15 20:40:50|176488.8|176398.8|176488.8|176398.8|176488.8|176398.8|176488.8|176398.8|1
1729024890000|2024-10-15 20:41:30|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729024910000|2024-10-15 20:41:50|176486.9|176396.9|176513.5|176383.5|176513.5|176396.9|176486.9|176383.5|2
1729024920000|2024-10-15 20:42:00|176506.9|176376.9|176506.9|176376.9|176506.9|176376.9|176506.9|176376.9|1
1729024940000|2024-10-15 20:42:20|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729024960000|2024-10-15 20:42:40|176489.4|176399.4|176489.4|176399.4|176489.4|176399.4|176489.4|176399.4|1
1729024980000|2024-10-15 20:43:00|176521|176391|176509.4|176379.4|176521|176391|176509.4|176379.4|2
1729024990000|2024-10-15 20:43:10|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729025020000|2024-10-15 20:43:40|176489|176399|176489|176399|176489|176399|176489|176399|1
1729025030000|2024-10-15 20:43:50|176520|176390|176520|176390|176520|176390|176520|176390|1
1729025040000|2024-10-15 20:44:00|176509|176379|176509|176379|176509|176379|176509|176379|1
1729025050000|2024-10-15 20:44:10|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729025070000|2024-10-15 20:44:30|176484.7|176394.7|176504.7|176374.7|176507|176394.7|176484.7|176374.7|3
1729025100000|2024-10-15 20:45:00|176483.5|176393.5|176502.5|176412.5|176502.5|176412.5|176483.5|176393.5|2
1729025120000|2024-10-15 20:45:20|176509|176379|176509|176379|176509|176379|176509|176379|1
1729025130000|2024-10-15 20:45:30|176591|176318.7|176483.5|176393.5|176591|176393.5|176483.5|176318.7|2
1729025190000|2024-10-15 20:46:30|176569|176306|176570.5|176304.5|176570.5|176308.5|176566.5|176304.5|5
1729025200000|2024-10-15 20:46:40|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729025230000|2024-10-15 20:47:10|176503.2|176373.2|176503.2|176373.2|176503.2|176373.2|176503.2|176373.2|1
1729025240000|2024-10-15 20:47:20|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729025260000|2024-10-15 20:47:40|176498.7|176408.7|176498.7|176408.7|176498.7|176408.7|176498.7|176408.7|1
1729025270000|2024-10-15 20:47:50|176498.5|176408.5|176498.4|176408.4|176498.5|176408.5|176498.4|176408.4|2
1729025280000|2024-10-15 20:48:00|176503.4|176373.4|176503.2|176373.2|176503.4|176373.4|176503.2|176373.2|2
1729025290000|2024-10-15 20:48:10|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729025310000|2024-10-15 20:48:30|176561.5|176313.5|176561.5|176313.5|176561.5|176313.5|176561.5|176313.5|1
1729025320000|2024-10-15 20:48:40|176503.2|176373.2|176503.2|176373.2|176503.2|176373.2|176503.2|176373.2|1
1729025330000|2024-10-15 20:48:50|176501.5|176371.5|176501.5|176371.5|176501.5|176371.5|176501.5|176371.5|1
1729025340000|2024-10-15 20:49:00|176492.4|176402.4|176481|176391|176492.4|176402.4|176481|176391|3
1729025370000|2024-10-15 20:49:30|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|1
1729025380000|2024-10-15 20:49:40|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|1
1729025390000|2024-10-15 20:49:50|176497.4|176367.4|176497.3|176367.3|176497.4|176367.4|176497.1|176367.1|3
1729025400000|2024-10-15 20:50:00|176496.6|176366.6|176481|176391|176497.4|176391|176481|176366.6|3
1729025420000|2024-10-15 20:50:20|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|1
1729025430000|2024-10-15 20:50:30|176498|176368|176497.4|176367.4|176498|176368|176497.4|176367.4|2
1729025450000|2024-10-15 20:50:50|176497.3|176367.3|176481|176391|176497.3|176391|176481|176367.3|2
1729025480000|2024-10-15 20:51:20|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|176497.2|176367.2|3
1729025490000|2024-10-15 20:51:30|176497.4|176367.4|176497.4|176367.4|176497.4|176367.4|176497.2|176367.2|3
1729025500000|2024-10-15 20:51:40|176497.3|176367.3|176497.4|176367.4|176497.4|176367.4|176497.3|176367.3|2
1729025510000|2024-10-15 20:51:50|176481|176391|176481|176391|176481|176391|176481|176391|1
1729025530000|2024-10-15 20:52:10|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|176497.3|176367.3|1
1729025540000|2024-10-15 20:52:20|176497.4|176367.4|176493.6|176403.6|176497.4|176403.6|176493.6|176367.4|2
1729025550000|2024-10-15 20:52:30|176493.5|176403.5|176493.5|176403.5|176493.5|176403.5|176493.5|176403.5|1
1729025560000|2024-10-15 20:52:40|176497.6|176367.6|176497.4|176367.4|176497.6|176367.6|176497.3|176367.3|3
1729025570000|2024-10-15 20:52:50|176481|176391|176481|176391|176481|176391|176481|176391|1
1729025590000|2024-10-15 20:53:10|176493.6|176403.6|176498.7|176368.7|176498.7|176403.6|176493.6|176367.5|3
1729025600000|2024-10-15 20:53:20|176498.8|176368.8|176498.7|176368.7|176498.8|176368.8|176498.7|176368.7|2
1729025610000|2024-10-15 20:53:30|176514.7|176384.7|176514.8|176384.8|176514.8|176384.8|176514.7|176384.7|2
1729025620000|2024-10-15 20:53:40|176514.9|176384.9|176514.9|176384.9|176514.9|176384.9|176514.9|176384.9|1
1729025630000|2024-10-15 20:53:50|176483|176393|176483|176393|176483|176393|176483|176393|1
1729025650000|2024-10-15 20:54:10|176556.1|176297.4|176552.6|176297.4|176556.1|176297.4|176552.6|176297.4|2
1729025660000|2024-10-15 20:54:20|176552.8|176297.2|176515|176385|176552.8|176385|176515|176297.2|3
1729025670000|2024-10-15 20:54:30|176515.2|176385.2|176483|176393|176515.2|176393|176483|176385.2|2
1729025700000|2024-10-15 20:55:00|176495.2|176405.2|176492.1|176402.1|176495.2|176405.2|176492.1|176402.1|2
1729025710000|2024-10-15 20:55:10|176495.2|176405.2|176495.3|176405.3|176495.3|176405.3|176495.2|176405.2|2
1729025720000|2024-10-15 20:55:20|176495.4|176405.4|176495.4|176405.4|176495.4|176405.4|176495.4|176405.4|1
1729025730000|2024-10-15 20:55:30|176555.4|176294.2|176556.3|176293.7|176556.3|176294.2|176538.1|176293.7|7
1729025740000|2024-10-15 20:55:40|176483|176393|176498.7|176368.7|176498.7|176393|176483|176368.7|2
1729025750000|2024-10-15 20:55:50|176495.7|176365.7|176483|176393|176495.8|176393|176483|176365.7|3
1729025760000|2024-10-15 20:56:00|176494.3|176404.3|176494.3|176404.3|176494.3|176404.3|176494.3|176404.3|1
1729025770000|2024-10-15 20:56:10|176548.4|176292|176557.3|176291.7|176558|176292.7|176548.4|176291.7|4
1729025780000|2024-10-15 20:56:20|176558.3|176288|176561.9|176288.1|176562|176288.1|176558.3|176288|5
1729025790000|2024-10-15 20:56:30|176561.8|176288.2|176561.8|176288.2|176561.8|176288.2|176561.8|176288.2|1
1729025800000|2024-10-15 20:56:40|176483|176393|176498.7|176368.7|176498.7|176406.5|176483|176368.7|3
1729025810000|2024-10-15 20:56:50|176498.6|176368.6|176516.5|176386.5|176516.5|176386.5|176498.6|176368.6|4
1729025820000|2024-10-15 20:57:00|176483|176393|176498.7|176368.7|176498.7|176393|176483|176368.7|2
1729025830000|2024-10-15 20:57:10|176558.7|176291.3|176561.7|176288.3|176561.7|176291.3|176558.7|176288.3|3
1729025840000|2024-10-15 20:57:20|176563.6|176286.4|176563.7|176286.3|176563.7|176286.4|176563.6|176286.3|3
1729025850000|2024-10-15 20:57:30|176497.4|176367.4|176481|176391|176498.3|176391|176481|176367.4|4
1729025910000|2024-10-15 20:58:30|176613|176271|176612.7|176270.7|176613|176271|176612.7|176270.7|2
1729025920000|2024-10-15 20:58:40|176481|176391|176549.4|176297.8|176672.6|176425.5|176471.5|176229.5|34
1729025930000|2024-10-15 20:58:50|176541.6|176272|176568|176272|176665.8|176427.3|176515|176228.8|40
1729025940000|2024-10-15 20:59:00|176593.9|176302.1|176567.7|176272|176634.6|176422|176515|176250.5|40
1729025950000|2024-10-15 20:59:10|176636.1|176378|176533.8|176403.8|176665.5|176406.4|176512|176240.8|40
1729025960000|2024-10-15 20:59:20|176534.8|176239.3|176538.8|176408.8|176634.7|176419.3|176487.1|176236.1|40
1729025970000|2024-10-15 20:59:30|176617.3|176298.1|176594.3|176372|176662.7|176404.8|176512|176241.6|40
1729025980000|2024-10-15 20:59:40|176600.4|176258.4|176515|176385|176656.3|176431.5|176512|176243.9|38
1729025990000|2024-10-15 20:59:50|176528|176250.8|176650.6|176308.6|176681.2|176382|176499.5|176207|28
1729026100000|2024-10-15 21:01:40|176660.9|176318.9|176660.9|176318.9|176660.9|176318.9|176660.9|176318.9|1
1729026130000|2024-10-15 21:02:10|176679.4|176337.4|176679.4|176337.4|176679.4|176337.4|176679.4|176337.4|1
1729029790000|2024-10-15 22:03:10|176423|176081|176423|176081|176423|176081|176423|176081|1
1729029800000|2024-10-15 22:03:20|176458.5|176116.5|176458.5|176116.5|176458.5|176116.5|176458.5|176116.5|1
1729030130000|2024-10-15 22:08:50|176416.9|176074.9|176416.9|176074.9|176416.9|176074.9|176416.9|176074.9|1
1729030140000|2024-10-15 22:09:00|176600.2|176258.2|176597.4|176255.4|176600.2|176258.2|176597.4|176255.4|2
1729030150000|2024-10-15 22:09:10|176599|176257|176669.6|176327.6|176669.6|176327.6|176597.4|176255.4|6
1729030160000|2024-10-15 22:09:20|176670.5|176328.5|176669.6|176327.6|176670.5|176328.5|176669.6|176327.6|2
1729030170000|2024-10-15 22:09:30|176670.5|176328.5|176708.5|176366.5|176708.5|176366.5|176669.6|176327.6|5
1729030180000|2024-10-15 22:09:40|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729030190000|2024-10-15 22:09:50|176594.2|176252.2|176591.8|176249.8|176594.2|176252.2|176591.8|176249.8|3
1729030200000|2024-10-15 22:10:00|176591.1|176249.1|176669.6|176327.6|176670.5|176328.5|176591.1|176249.1|7
1729030210000|2024-10-15 22:10:10|176670|176328|176669.6|176327.6|176670|176328|176669.6|176327.6|4
1729030220000|2024-10-15 22:10:20|176670.1|176328.1|176669.6|176327.6|176670.1|176328.1|176669.6|176327.6|4
1729030230000|2024-10-15 22:10:30|176704.6|176362.6|176591.9|176249.9|176704.6|176362.6|176591.9|176249.9|3
1729030240000|2024-10-15 22:10:40|176592.7|176250.7|176591.8|176249.8|176592.7|176250.7|176591.8|176249.8|2
1729030250000|2024-10-15 22:10:50|176592.6|176250.6|176592.2|176250.2|176592.6|176250.6|176591.9|176249.9|7
1729030260000|2024-10-15 22:11:00|176591.9|176249.9|176591.9|176249.9|176592.6|176250.6|176591.9|176249.9|5
1729030270000|2024-10-15 22:11:10|176592.5|176250.5|176591.9|176249.9|176592.5|176250.5|176591.8|176249.8|4
1729030280000|2024-10-15 22:11:20|176592.6|176250.6|176591.8|176249.8|176592.6|176250.6|176591.8|176249.8|4
1729030290000|2024-10-15 22:11:30|176591.9|176249.9|176591|176249|176592.9|176250.9|176591|176249|4
1729030300000|2024-10-15 22:11:40|176589.9|176247.9|176589.2|176247.2|176589.9|176247.9|176589.2|176247.2|2
1729030310000|2024-10-15 22:11:50|176588.2|176246.2|176587.7|176245.7|176588.2|176246.2|176587.7|176245.7|2
1729030320000|2024-10-15 22:12:00|176587|176245|176591.9|176249.9|176592.9|176250.9|176586.5|176244.5|4
1729030330000|2024-10-15 22:12:10|176592.4|176250.4|176591.9|176249.9|176592.4|176250.4|176591.9|176249.9|4
1729030340000|2024-10-15 22:12:20|176592.2|176250.2|176591.9|176249.9|176592.3|176250.3|176591.9|176249.9|4
1729030350000|2024-10-15 22:12:30|176590.8|176248.8|176590.2|176248.2|176590.8|176248.8|176590.2|176248.2|3
1729030360000|2024-10-15 22:12:40|176589.9|176247.9|176589|176247|176589.9|176247.9|176589|176247|3
1729030370000|2024-10-15 22:12:50|176588.6|176246.6|176588.4|176246.4|176588.6|176246.6|176588.4|176246.4|2
1729030380000|2024-10-15 22:13:00|176591.8|176249.8|176591.8|176249.8|176592.4|176250.4|176591.8|176249.8|5
1729030390000|2024-10-15 22:13:10|176592.2|176250.2|176591.9|176249.9|176592.2|176250.2|176591.9|176249.9|2
1729030400000|2024-10-15 22:13:20|176592.9|176250.9|176591.9|176249.9|176592.9|176250.9|176591.6|176249.6|4
1729030410000|2024-10-15 22:13:30|176592.5|176250.5|176657.8|176315.8|176657.8|176315.8|176591.9|176249.9|5
1729030420000|2024-10-15 22:13:40|176596|176254|176591.9|176249.9|176596|176254|176591.9|176249.9|3
1729030430000|2024-10-15 22:13:50|176591.8|176249.8|176649.5|176307.5|176649.5|176307.5|176591.8|176249.8|4
1729030470000|2024-10-15 22:14:30|176596.1|176254.1|176596|176254|176596.1|176254.1|176596|176254|2
1729030480000|2024-10-15 22:14:40|176596.1|176254.1|176596|176254|176596.1|176254.1|176596|176254|4
1729030490000|2024-10-15 22:14:50|176648.1|176306.1|176648.1|176306.1|176648.1|176306.1|176648.1|176306.1|1
1729030520000|2024-10-15 22:15:20|176596.2|176254.2|176596|176254|176596.2|176254.2|176596|176254|2
1729030530000|2024-10-15 22:15:30|176597.8|176255.8|176596|176254|176597.8|176255.8|176596|176254|6
1729030540000|2024-10-15 22:15:40|176594.9|176252.9|176645.4|176303.4|176645.4|176303.4|176594.9|176252.9|6
1729030550000|2024-10-15 22:15:50|176643|176301|176642.7|176300.7|176643|176301|176642.7|176300.7|2
1729030560000|2024-10-15 22:16:00|176644.3|176302.3|176644.5|176302.5|176644.5|176302.5|176644.2|176302.2|3
1729030570000|2024-10-15 22:16:10|176644.3|176302.3|176591.9|176249.9|176644.3|176302.3|176591.9|176249.9|3
1729030580000|2024-10-15 22:16:20|176592.3|176250.3|176591.9|176249.9|176592.3|176250.3|176591.9|176249.9|4
1729030590000|2024-10-15 22:16:30|176592|176250|176591.9|176249.9|176592.3|176250.3|176591.9|176249.9|4
1729030600000|2024-10-15 22:16:40|176592|176250|176591.8|176249.8|176592|176250|176591.8|176249.8|3
1729030610000|2024-10-15 22:16:50|176591|176249|176590.4|176248.4|176591|176249|176590.4|176248.4|3
1729030620000|2024-10-15 22:17:00|176591.3|176249.3|176591.2|176249.2|176591.3|176249.3|176591.2|176249.2|2
1729030630000|2024-10-15 22:17:10|176590.9|176248.9|176591.8|176249.8|176592|176250|176590.9|176248.9|3
1729030640000|2024-10-15 22:17:20|176592|176250|176591.9|176249.9|176592.3|176250.3|176591.4|176249.4|7
1729030650000|2024-10-15 22:17:30|176592.2|176250.2|176591.9|176249.9|176592.2|176250.2|176591.5|176249.5|4
1729030660000|2024-10-15 22:17:40|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729030670000|2024-10-15 22:17:50|176592.3|176250.3|176592.5|176250.5|176592.5|176250.5|176592.1|176250.1|3
1729030680000|2024-10-15 22:18:00|176594.2|176252.2|176597.9|176255.9|176597.9|176255.9|176594.2|176252.2|2
1729030690000|2024-10-15 22:18:10|176591.4|176249.4|176591.9|176249.9|176591.9|176249.9|176591.4|176249.4|2
1729030700000|2024-10-15 22:18:20|176592.2|176250.2|176591.9|176249.9|176592.2|176250.2|176591.9|176249.9|2
1729030710000|2024-10-15 22:18:30|176591.8|176249.8|176591.7|176249.7|176591.8|176249.8|176591.7|176249.7|2
1729030720000|2024-10-15 22:18:40|176591.6|176249.6|176591.5|176249.5|176591.6|176249.6|176591.5|176249.5|2
1729030730000|2024-10-15 22:18:50|176591|176249|176591|176249|176591|176249|176591|176249|1
1729030740000|2024-10-15 22:19:00|176592.4|176250.4|176591.8|176249.8|176592.4|176250.4|176591.8|176249.8|4
1729030750000|2024-10-15 22:19:10|176591.6|176249.6|176592|176250|176592|176250|176591.6|176249.6|3
1729030760000|2024-10-15 22:19:20|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729030770000|2024-10-15 22:19:30|176591.6|176249.6|176591.4|176249.4|176591.6|176249.6|176591.4|176249.4|2
1729030780000|2024-10-15 22:19:40|176591.2|176249.2|176591.3|176249.3|176591.3|176249.3|176591.2|176249.2|2
1729030790000|2024-10-15 22:19:50|176591.2|176249.2|176591.9|176249.9|176591.9|176249.9|176591.2|176249.2|3
1729030800000|2024-10-15 22:20:00|176592.2|176250.2|176591.8|176249.8|176592.2|176250.2|176591.8|176249.8|4
1729030810000|2024-10-15 22:20:10|176592.1|176250.1|176591.9|176249.9|176592.1|176250.1|176591.8|176249.8|4
1729030820000|2024-10-15 22:20:20|176592.2|176250.2|176621.8|176279.8|176621.8|176279.8|176591.8|176249.8|3
1729030840000|2024-10-15 22:20:40|176627.5|176285.5|176626.7|176284.7|176627.5|176285.5|176626.7|176284.7|3
1729030850000|2024-10-15 22:20:50|176627|176285|176591.8|176249.8|176627|176285|176591.8|176249.8|4
1729030860000|2024-10-15 22:21:00|176592.2|176250.2|176591.9|176249.9|176592.2|176250.2|176591.9|176249.9|4
1729030870000|2024-10-15 22:21:10|176592.2|176250.2|176591.6|176249.6|176592.2|176250.2|176591.6|176249.6|5
1729030880000|2024-10-15 22:21:20|176591.4|176249.4|176591|176249|176591.4|176249.4|176591|176249|2
1729030890000|2024-10-15 22:21:30|176590.5|176248.5|176590.5|176248.5|176590.5|176248.5|176590.5|176248.5|1
1729030900000|2024-10-15 22:21:40|176590.4|176248.4|176593.4|176251.4|176593.4|176251.4|176590.3|176248.3|3
1729030910000|2024-10-15 22:21:50|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.4|176249.4|4
1729030920000|2024-10-15 22:22:00|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729030930000|2024-10-15 22:22:10|176589.1|176247.1|176591.8|176249.8|176591.9|176249.9|176589.1|176247.1|3
1729030940000|2024-10-15 22:22:20|176591.2|176249.2|176591|176249|176591.3|176249.3|176591|176249|3
1729030950000|2024-10-15 22:22:30|176590.3|176248.3|176590.2|176248.2|176590.3|176248.3|176590.2|176248.2|2
1729030960000|2024-10-15 22:22:40|176590.3|176248.3|176591.9|176249.9|176591.9|176249.9|176590.3|176248.3|2
1729030970000|2024-10-15 22:22:50|176592.4|176250.4|176591.9|176249.9|176592.4|176250.4|176591.8|176249.8|6
1729030990000|2024-10-15 22:23:10|176591.4|176249.4|176591.2|176249.2|176591.5|176249.5|176591.2|176249.2|3
1729031000000|2024-10-15 22:23:20|176591.1|176249.1|176590.7|176248.7|176591.1|176249.1|176590.7|176248.7|2
1729031010000|2024-10-15 22:23:30|176590.6|176248.6|176590.3|176248.3|176590.6|176248.6|176590.2|176248.2|3
1729031020000|2024-10-15 22:23:40|176592|176250|176591.9|176249.9|176592|176250|176591.9|176249.9|4
1729031030000|2024-10-15 22:23:50|176592.5|176250.5|176591.8|176249.8|176592.5|176250.5|176591.6|176249.6|6
1729031040000|2024-10-15 22:24:00|176592|176250|176592|176250|176592|176250|176592|176250|1
1729031050000|2024-10-15 22:24:10|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729031060000|2024-10-15 22:24:20|176592|176250|176592|176250|176592|176250|176592|176250|1
1729031070000|2024-10-15 22:24:30|176591.6|176249.6|176591.9|176249.9|176591.9|176249.9|176591.6|176249.6|2
1729031080000|2024-10-15 22:24:40|176590|176248|176591.8|176249.8|176591.8|176249.8|176590|176248|2
1729031090000|2024-10-15 22:24:50|176592|176250|176591.8|176249.8|176592|176250|176591.8|176249.8|3
1729031100000|2024-10-15 22:25:00|176591.3|176249.3|176590.9|176248.9|176591.9|176249.9|176590.9|176248.9|4
1729031110000|2024-10-15 22:25:10|176591|176249|176590.6|176248.6|176591|176249|176590.6|176248.6|2
1729031120000|2024-10-15 22:25:20|176590.5|176248.5|176590.2|176248.2|176590.5|176248.5|176590.2|176248.2|2
1729031130000|2024-10-15 22:25:30|176590.1|176248.1|176591.9|176249.9|176592|176250|176590.1|176248.1|3
1729031140000|2024-10-15 22:25:40|176592|176250|176591.9|176249.9|176592|176250|176591.9|176249.9|2
1729031150000|2024-10-15 22:25:50|176591.7|176249.7|176591.3|176249.3|176591.9|176249.9|176591.3|176249.3|5
1729031160000|2024-10-15 22:26:00|176591.2|176249.2|176591.2|176249.2|176591.2|176249.2|176591.2|176249.2|1
1729031170000|2024-10-15 22:26:10|176591.5|176249.5|176591.2|176249.2|176591.5|176249.5|176591.2|176249.2|2
1729031180000|2024-10-15 22:26:20|176590.9|176248.9|176590.8|176248.8|176590.9|176248.9|176590.8|176248.8|2
1729031190000|2024-10-15 22:26:30|176592|176250|176591.9|176249.9|176592|176250|176591.1|176249.1|6
1729031200000|2024-10-15 22:26:40|176592.5|176250.5|176591.9|176249.9|176592.5|176250.5|176591.8|176249.8|3
1729031210000|2024-10-15 22:26:50|176591.4|176249.4|176591.4|176249.4|176591.8|176249.8|176591.4|176249.4|4
1729031220000|2024-10-15 22:27:00|176590.8|176248.8|176590.4|176248.4|176590.8|176248.8|176590.4|176248.4|2
1729031240000|2024-10-15 22:27:20|176590.5|176248.5|176591.9|176249.9|176591.9|176249.9|176590.5|176248.5|4
1729031250000|2024-10-15 22:27:30|176592|176250|176591.8|176249.8|176592|176250|176591.8|176249.8|4
1729031260000|2024-10-15 22:27:40|176592.1|176250.1|176591.9|176249.9|176592.1|176250.1|176591.9|176249.9|2
1729031270000|2024-10-15 22:27:50|176592.5|176250.5|176592.5|176250.5|176592.5|176250.5|176592.5|176250.5|1
1729031280000|2024-10-15 22:28:00|176592.1|176250.1|176592.1|176250.1|176592.1|176250.1|176592.1|176250.1|1
1729031290000|2024-10-15 22:28:10|176591.9|176249.9|176592|176250|176592|176250|176591.9|176249.9|2
1729031300000|2024-10-15 22:28:20|176591.8|176249.8|176591.9|176249.9|176592.1|176250.1|176591.8|176249.8|3
1729031310000|2024-10-15 22:28:30|176591.8|176249.8|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|3
1729031320000|2024-10-15 22:28:40|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729031330000|2024-10-15 22:28:50|176592.1|176250.1|176592.1|176250.1|176592.1|176250.1|176592.1|176250.1|1
1729031350000|2024-10-15 22:29:10|176591.8|176249.8|176591.8|176249.8|176592|176250|176591.8|176249.8|4
1729031360000|2024-10-15 22:29:20|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729031370000|2024-10-15 22:29:30|176592.1|176250.1|176592.3|176250.3|176592.3|176250.3|176591.8|176249.8|4
1729031380000|2024-10-15 22:29:40|176592.4|176250.4|176592.3|176250.3|176592.4|176250.4|176592.3|176250.3|2
1729031390000|2024-10-15 22:29:50|176592.4|176250.4|176592.4|176250.4|176592.4|176250.4|176592.4|176250.4|1
1729031400000|2024-10-15 22:30:00|176593.1|176251.1|176592.7|176250.7|176593.1|176251.1|176592.7|176250.7|2
1729031410000|2024-10-15 22:30:10|176591.9|176249.9|176592.1|176250.1|176592.1|176250.1|176591.8|176249.8|4
1729031420000|2024-10-15 22:30:20|176591.8|176249.8|176591.9|176249.9|176592|176250|176591.8|176249.8|4
1729031430000|2024-10-15 22:30:30|176592.6|176250.6|176592.6|176250.6|176592.6|176250.6|176592.6|176250.6|1
1729031440000|2024-10-15 22:30:40|176592.7|176250.7|176592.7|176250.7|176592.7|176250.7|176592.7|176250.7|1
1729031450000|2024-10-15 22:30:50|176592.6|176250.6|176592.6|176250.6|176592.6|176250.6|176592.6|176250.6|1
1729031460000|2024-10-15 22:31:00|176593.7|176251.7|176591.9|176249.9|176593.7|176251.7|176591.9|176249.9|2
1729031480000|2024-10-15 22:31:20|176592.3|176250.3|176591.2|176249.2|176592.3|176250.3|176591.2|176249.2|3
1729031490000|2024-10-15 22:31:30|176591|176249|176590.6|176248.6|176591|176249|176590.6|176248.6|2
1729031500000|2024-10-15 22:31:40|176590.1|176248.1|176589.9|176247.9|176590.1|176248.1|176589.9|176247.9|2
1729031510000|2024-10-15 22:31:50|176589.5|176247.5|176589.3|176247.3|176589.5|176247.5|176589.3|176247.3|2
1729031520000|2024-10-15 22:32:00|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729031530000|2024-10-15 22:32:10|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729031540000|2024-10-15 22:32:20|176592.2|176250.2|176591.8|176249.8|176592.2|176250.2|176591.8|176249.8|3
1729031550000|2024-10-15 22:32:30|176591.4|176249.4|176591.3|176249.3|176591.4|176249.4|176591.3|176249.3|2
1729031560000|2024-10-15 22:32:40|176591.1|176249.1|176590.8|176248.8|176591.1|176249.1|176590.8|176248.8|3
1729031570000|2024-10-15 22:32:50|176592.4|176250.4|176591.9|176249.9|176592.4|176250.4|176591.9|176249.9|2
1729031580000|2024-10-15 22:33:00|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.6|176249.6|3
1729031590000|2024-10-15 22:33:10|176592.3|176250.3|176591.9|176249.9|176592.3|176250.3|176591.9|176249.9|4
1729031600000|2024-10-15 22:33:20|176591.7|176249.7|176591.7|176249.7|176591.7|176249.7|176591.7|176249.7|1
1729031610000|2024-10-15 22:33:30|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|1
1729031620000|2024-10-15 22:33:40|176591.4|176249.4|176591.2|176249.2|176591.4|176249.4|176591.2|176249.2|2
1729031630000|2024-10-15 22:33:50|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729031640000|2024-10-15 22:34:00|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729031650000|2024-10-15 22:34:10|176591.9|176249.9|176591.4|176249.4|176591.9|176249.9|176591.4|176249.4|2
1729031660000|2024-10-15 22:34:20|176591.6|176249.6|176591.1|176249.1|176591.6|176249.6|176591.1|176249.1|2
1729031670000|2024-10-15 22:34:30|176590.5|176248.5|176590.6|176248.6|176590.6|176248.6|176590.5|176248.5|2
1729031680000|2024-10-15 22:34:40|176590.7|176248.7|176591.9|176249.9|176592.1|176250.1|176590.7|176248.7|3
1729031690000|2024-10-15 22:34:50|176592.3|176250.3|176591.8|176249.8|176592.3|176250.3|176591.5|176249.5|4
1729031700000|2024-10-15 22:35:00|176592.3|176250.3|176591.7|176249.7|176592.3|176250.3|176591.7|176249.7|3
1729031710000|2024-10-15 22:35:10|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|1
1729031720000|2024-10-15 22:35:20|176591.4|176249.4|176591.3|176249.3|176591.4|176249.4|176591.3|176249.3|2
1729031730000|2024-10-15 22:35:30|176592.4|176250.4|176591.9|176249.9|176592.4|176250.4|176591.9|176249.9|2
1729031740000|2024-10-15 22:35:40|176592.6|176250.6|176591.9|176249.9|176592.6|176250.6|176591.9|176249.9|6
1729031750000|2024-10-15 22:35:50|176592.1|176250.1|176591.8|176249.8|176592.1|176250.1|176591.8|176249.8|2
1729031760000|2024-10-15 22:36:00|176591.9|176249.9|176591.7|176249.7|176591.9|176249.9|176591.7|176249.7|2
1729031770000|2024-10-15 22:36:10|176591.5|176249.5|176591.4|176249.4|176591.5|176249.5|176591.4|176249.4|2
1729031780000|2024-10-15 22:36:20|176592|176250|176591.3|176249.3|176592|176250|176591.3|176249.3|3
1729031790000|2024-10-15 22:36:30|176591.2|176249.2|176591.2|176249.2|176591.2|176249.2|176591.2|176249.2|1
1729031800000|2024-10-15 22:36:40|176591.9|176249.9|176591.9|176249.9|176592.1|176250.1|176591.7|176249.7|5
1729031810000|2024-10-15 22:36:50|176592.2|176250.2|176591.8|176249.8|176592.2|176250.2|176591.8|176249.8|2
1729031820000|2024-10-15 22:37:00|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|1
1729031830000|2024-10-15 22:37:10|176591.8|176249.8|176591.6|176249.6|176591.8|176249.8|176591.6|176249.6|3
1729031840000|2024-10-15 22:37:20|176591.5|176249.5|176591.9|176249.9|176591.9|176249.9|176591.5|176249.5|2
1729031850000|2024-10-15 22:37:30|176591.8|176249.8|176591.9|176249.9|176591.9|176249.9|176591.8|176249.8|2
1729031860000|2024-10-15 22:37:40|176591.4|176249.4|176591.8|176249.8|176592.3|176250.3|176591.4|176249.4|4
1729031870000|2024-10-15 22:37:50|176591.3|176249.3|176590.8|176248.8|176591.3|176249.3|176590.8|176248.8|2
1729031880000|2024-10-15 22:38:00|176590.7|176248.7|176590.2|176248.2|176590.7|176248.7|176590.2|176248.2|2
1729031890000|2024-10-15 22:38:10|176589.8|176247.8|176589.8|176247.8|176589.8|176247.8|176589.8|176247.8|1
1729031900000|2024-10-15 22:38:20|176589.5|176247.5|176591.9|176249.9|176591.9|176249.9|176589.5|176247.5|2
1729031910000|2024-10-15 22:38:30|176592|176250|176591.8|176249.8|176592.3|176250.3|176591.2|176249.2|6
1729031920000|2024-10-15 22:38:40|176592.1|176250.1|176591.5|176249.5|176592.1|176250.1|176591.5|176249.5|3
1729031930000|2024-10-15 22:38:50|176590.9|176248.9|176590.9|176248.9|176590.9|176248.9|176590.9|176248.9|1
1729031940000|2024-10-15 22:39:00|176595|176253|176595.4|176253.4|176595.4|176253.4|176595|176253|2
1729031950000|2024-10-15 22:39:10|176594.9|176252.9|176594.9|176252.9|176594.9|176252.9|176594.9|176252.9|1
1729031960000|2024-10-15 22:39:20|176592.1|176250.1|176593.3|176251.3|176593.3|176251.3|176591.9|176249.9|3
1729031970000|2024-10-15 22:39:30|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729031980000|2024-10-15 22:39:40|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|1
1729031990000|2024-10-15 22:39:50|176591.5|176249.5|176591.5|176249.5|176591.5|176249.5|176591.5|176249.5|1
1729032000000|2024-10-15 22:40:00|176667.8|176325.8|176667.8|176325.8|176667.8|176325.8|176667.8|176325.8|1
1729032030000|2024-10-15 22:40:30|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729032070000|2024-10-15 22:41:10|176589.7|176247.7|176591.9|176249.9|176591.9|176249.9|176589.7|176247.7|2
1729032080000|2024-10-15 22:41:20|176591.8|176249.8|176591.9|176249.9|176591.9|176249.9|176591.6|176249.6|4
1729032090000|2024-10-15 22:41:30|176591.5|176249.5|176591.9|176249.9|176591.9|176249.9|176591.5|176249.5|2
1729032120000|2024-10-15 22:42:00|176591.7|176249.7|176591.8|176249.8|176591.8|176249.8|176591.7|176249.7|2
1729032130000|2024-10-15 22:42:10|176591.5|176249.5|176591.9|176249.9|176591.9|176249.9|176591.5|176249.5|2
1729032140000|2024-10-15 22:42:20|176591.8|176249.8|176591.9|176249.9|176591.9|176249.9|176591.8|176249.8|2
1729032150000|2024-10-15 22:42:30|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|1
1729032160000|2024-10-15 22:42:40|176591.3|176249.3|176591.6|176249.6|176591.6|176249.6|176591.3|176249.3|2
1729032180000|2024-10-15 22:43:00|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729032190000|2024-10-15 22:43:10|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729032200000|2024-10-15 22:43:20|176591.7|176249.7|176591.7|176249.7|176591.7|176249.7|176591.7|176249.7|1
1729032220000|2024-10-15 22:43:40|176592.4|176250.4|176627.7|176285.7|176627.7|176285.7|176592.4|176250.4|2
1729032230000|2024-10-15 22:43:50|176591.7|176249.7|176591.9|176249.9|176591.9|176249.9|176591.7|176249.7|2
1729032250000|2024-10-15 22:44:10|176630|176288|176630|176288|176630|176288|176630|176288|1
1729032280000|2024-10-15 22:44:40|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729032290000|2024-10-15 22:44:50|176591.8|176249.8|176591.8|176249.8|176592.2|176250.2|176591.8|176249.8|3
1729032310000|2024-10-15 22:45:10|176592.6|176250.6|176629.6|176287.6|176629.6|176287.6|176591.9|176249.9|3
1729032340000|2024-10-15 22:45:40|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729032350000|2024-10-15 22:45:50|176592.4|176250.4|176591.8|176249.8|176592.8|176250.8|176591.8|176249.8|4
1729032360000|2024-10-15 22:46:00|176591.9|176249.9|176629.3|176287.3|176629.3|176287.3|176591.9|176249.9|2
1729032400000|2024-10-15 22:46:40|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729032410000|2024-10-15 22:46:50|176589.4|176247.4|176591.9|176249.9|176591.9|176249.9|176589.4|176247.4|3
1729032420000|2024-10-15 22:47:00|176590.7|176248.7|176631.4|176289.4|176631.4|176289.4|176590.7|176248.7|3
1729032450000|2024-10-15 22:47:30|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729032460000|2024-10-15 22:47:40|176592.6|176250.6|176591.9|176249.9|176592.6|176250.6|176591.9|176249.9|2
1729032470000|2024-10-15 22:47:50|176628.9|176286.9|176628.9|176286.9|176628.9|176286.9|176628.9|176286.9|1
1729032510000|2024-10-15 22:48:30|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729032530000|2024-10-15 22:48:50|176627.9|176285.9|176627.9|176285.9|176627.9|176285.9|176627.9|176285.9|1
1729032540000|2024-10-15 22:49:00|176690.8|176348.8|176690.8|176348.8|176690.8|176348.8|176690.8|176348.8|1
1729032560000|2024-10-15 22:49:20|176706.1|176364.1|176706.1|176364.1|176706.1|176364.1|176706.1|176364.1|1
1729032570000|2024-10-15 22:49:30|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729032580000|2024-10-15 22:49:40|176591.6|176249.6|176628.3|176286.3|176628.3|176286.3|176591.6|176249.6|5
1729032620000|2024-10-15 22:50:20|176592|176250|176591.8|176249.8|176592|176250|176591.8|176249.8|2
1729032640000|2024-10-15 22:50:40|176592.1|176250.1|176628.7|176286.7|176628.7|176286.7|176591.8|176249.8|3
1729032670000|2024-10-15 22:51:10|176591.9|176249.9|176591.8|176249.8|176591.9|176249.9|176591.8|176249.8|2
1729032680000|2024-10-15 22:51:20|176591.6|176249.6|176591.9|176249.9|176591.9|176249.9|176591.6|176249.6|2
1729032690000|2024-10-15 22:51:30|176591.8|176249.8|176630.1|176288.1|176630.1|176288.1|176591.8|176249.8|3
1729032730000|2024-10-15 22:52:10|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729032750000|2024-10-15 22:52:30|176591.8|176249.8|176631.1|176289.1|176631.1|176289.1|176591.8|176249.8|2
1729032780000|2024-10-15 22:53:00|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|176591.8|176249.8|1
1729032790000|2024-10-15 22:53:10|176592.2|176250.2|176591.9|176249.9|176592.2|176250.2|176591.9|176249.9|2
1729032800000|2024-10-15 22:53:20|176591.7|176249.7|176639.6|176297.6|176639.6|176297.6|176591.7|176249.7|3
1729032840000|2024-10-15 22:54:00|176591.5|176249.5|176591.9|176249.9|176591.9|176249.9|176591.5|176249.5|2
1729032850000|2024-10-15 22:54:10|176592.6|176250.6|176591.9|176249.9|176592.6|176250.6|176591.9|176249.9|2
1729032860000|2024-10-15 22:54:20|176629.8|176287.8|176629.8|176287.8|176629.8|176287.8|176629.8|176287.8|1
1729032890000|2024-10-15 22:54:50|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|1
1729032900000|2024-10-15 22:55:00|176592.3|176250.3|176591.8|176249.8|176592.9|176250.9|176591.8|176249.8|4
1729032910000|2024-10-15 22:55:10|176627.7|176285.7|176627.7|176285.7|176627.7|176285.7|176627.7|176285.7|1
1729032940000|2024-10-15 22:55:40|176592.2|176250.2|176591.8|176249.8|176592.2|176250.2|176591.8|176249.8|2
1729032960000|2024-10-15 22:56:00|176591.7|176249.7|176591.8|176249.8|176591.8|176249.8|176591.7|176249.7|2
1729032970000|2024-10-15 22:56:10|176626.7|176284.7|176626.7|176284.7|176626.7|176284.7|176626.7|176284.7|1
1729033000000|2024-10-15 22:56:40|176592.3|176250.3|176591.9|176249.9|176592.3|176250.3|176591.9|176249.9|2
1729033020000|2024-10-15 22:57:00|176628.3|176286.3|176628.3|176286.3|176628.3|176286.3|176628.3|176286.3|1
1729033060000|2024-10-15 22:57:40|176591.9|176249.9|176591.9|176249.9|176591.9|176249.9|176591.8|176249.8|3
1729033070000|2024-10-15 22:57:50|176592.2|176250.2|176591.9|176249.9|176592.2|176250.2|176591.8|176249.8|3
1729033080000|2024-10-15 22:58:00|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|176591.6|176249.6|1
1729033090000|2024-10-15 22:58:10|176590.4|176248.4|176590|176248|176590.8|176248.8|176590|176248|3
1729033100000|2024-10-15 22:58:20|176589.7|176247.7|176589|176247|176589.7|176247.7|176589|176247|3
1729033110000|2024-10-15 22:58:30|176592.2|176250.2|176591.8|176249.8|176592.2|176250.2|176591.8|176249.8|4
1729033120000|2024-10-15 22:58:40|176592.1|176250.1|176591.8|176249.8|176592.3|176250.3|176591.8|176249.8|4
1729033130000|2024-10-15 22:58:50|176592.4|176250.4|176591|176249|176592.4|176250.4|176591|176249|3
1729033140000|2024-10-15 22:59:00|176590.4|176248.4|176590.3|176248.3|176590.4|176248.4|176590.3|176248.3|2
1729033150000|2024-10-15 22:59:10|176590.1|176248.1|176589.2|176247.2|176590.1|176248.1|176589.2|176247.2|2
1729033160000|2024-10-15 22:59:20|176589.8|176247.8|176591.2|176249.2|176591.2|176249.2|176589.2|176247.2|3
1729033170000|2024-10-15 22:59:30|176591.9|176249.9|176591.9|176249.9|176592.7|176250.7|176590.8|176248.8|5
1729033180000|2024-10-15 22:59:40|176592|176250|176591.9|176249.9|176592|176250|176591.9|176249.9|2
1729033190000|2024-10-15 22:59:50|176591.7|176249.7|176591.7|176249.7|176591.7|176249.7|176591.7|176249.7|1
1729033200000|2024-10-15 23:00:00|176594.5|176252.5|176594.5|176252.5|176594.5|176252.5|176594.5|176252.5|1
1729033210000|2024-10-15 23:00:10|176592.5|176250.5|176589.8|176381.9|176592.5|176381.9|176589.8|176250.5|2
1729033240000|2024-10-15 23:00:40|176608.6|176266.6|176608.5|176266.5|176609.6|176267.6|176608.5|176266.5|4
1729033250000|2024-10-15 23:00:50|176607|176399.1|176607|176399.1|176607|176399.1|176607|176399.1|1
1729033260000|2024-10-15 23:01:00|176611.5||176611.5||176611.5||176611.5||1
1729033270000|2024-10-15 23:01:10|176611.2||176610.8||176611.2||176610.8||3
1729033280000|2024-10-15 23:01:20|176618.4||176614.4||176618.4||176614.4||4
1729033290000|2024-10-15 23:01:30|176614.3|176266.5|176608.5|176266.5|176614.3|176266.5|176608.5|176266.5|2
1729033300000|2024-10-15 23:01:40|176609.1|176267.1|176562.6|176432.6|176609.1|176432.6|176562.6|176266.5|4
1729033340000|2024-10-15 23:02:20|176603.5|176304.9|176602.2|176306.1|176603.5|176306.1|176602.2|176304.9|4
1729033350000|2024-10-15 23:02:30|176600.3|176308.1|176603.9|176304.4|176603.9|176308.3|176600|176304.4|5
1729033360000|2024-10-15 23:02:40|176535.7|176405.7|176556.8|176355.9|176556.9|176405.7|176487.7|176355.8|7
1729033370000|2024-10-15 23:02:50|176556.7|176356|176556.5|176356.1|176556.7|176356.1|176556.5|176356|5
1729033380000|2024-10-15 23:03:00|176556.3|176356.2|176521.4|176391.4|176556.3|176391.4|176521.4|176356.2|3
1729033390000|2024-10-15 23:03:10|176588.8|176336.2|176588.6|176336.4|176588.8|176336.4|176588.6|176336.2|3
1729033400000|2024-10-15 23:03:20|176588.3|176336.7|176587.6|176337.4|176588.3|176337.4|176587.6|176336.7|5
1729033410000|2024-10-15 23:03:30|176587.5|176337.5|176521.1|176391.1|176587.5|176391.1|176521.1|176337.5|4
1729033440000|2024-10-15 23:04:00|176523.2|176393.2|176584.6|176340.4|176584.6|176393.3|176523.2|176340.4|3
1729033450000|2024-10-15 23:04:10|176584.5|176340.5|176584.5|176340.5|176584.5|176340.5|176584.5|176340.5|2
1729033460000|2024-10-15 23:04:20|176584.2|176340.8|176583.9|176341.1|176584.2|176341.1|176583.9|176340.8|4
1729033470000|2024-10-15 23:04:30|176583.8|176341.2|176511.7|176381.7|176583.8|176381.7|176511.7|176341.2|3
1729033500000|2024-10-15 23:05:00|176581.3|176344.1|176580.5|176344.5|176581.3|176344.5|176580.5|176344.1|3
1729033510000|2024-10-15 23:05:10|176579.8|176345.2|176579.6|176345.4|176579.8|176345.4|176579.6|176345.2|4
1729033520000|2024-10-15 23:05:20|176579.3|176345.7|176520.1|176390.1|176579.3|176390.1|176520.1|176345.7|5
1729033550000|2024-10-15 23:05:50|176575.7|176349.6|176575.4|176349.6|176575.7|176349.6|176575.4|176349.6|2
1729033560000|2024-10-15 23:06:00|176574.9|176350.1|176574.7|176350.3|176574.9|176350.3|176574.7|176350.1|3
1729033570000|2024-10-15 23:06:10|176574.4|176350.6|176573.6|176351.4|176574.4|176351.4|176573.6|176350.6|6
1729033580000|2024-10-15 23:06:20|176521.7|176391.7|176521.7|176391.7|176521.7|176391.7|176521.7|176391.7|1
1729033610000|2024-10-15 23:06:50|176571.5|176353.6|176571.1|176353.9|176571.5|176353.9|176571.1|176353.6|2
1729033620000|2024-10-15 23:07:00|176571.2|176354|176570.8|176354.2|176571.2|176354.4|176570.8|176354|5
1729033630000|2024-10-15 23:07:10|176570.5|176354.5|176521.7|176391.7|176570.5|176391.7|176521.7|176354.5|5
1729033670000|2024-10-15 23:07:50|176569.7|176355.3|176569.9|176355.4|176569.9|176355.4|176569.7|176355.3|3
1729033680000|2024-10-15 23:08:00|176569.8|176355.7|176568.9|176356.9|176569.8|176356.9|176568.9|176355.7|6
1729033690000|2024-10-15 23:08:10|176523.7|176393.7|176523.6|176393.6|176523.8|176393.8|176523.6|176393.6|4
1729033700000|2024-10-15 23:08:20|176523.7|176393.7|176523.7|176393.7|176523.7|176393.7|176523.6|176393.6|3
1729033710000|2024-10-15 23:08:30|176523.6|176393.6|176521.6|176391.6|176523.6|176393.6|176521.6|176391.6|2
1729033720000|2024-10-15 23:08:40|176566.5|176359.6|176566|176359.8|176566.5|176359.8|176566|176359.6|4
1729033730000|2024-10-15 23:08:50|176565.6|176360|176565.5|176360.2|176565.6|176360.2|176565.5|176360|4
1729033740000|2024-10-15 23:09:00|176541.3|176411.3|176596|176466|176596|176466|176541.3|176411.3|8
1729033750000|2024-10-15 23:09:10|176606.2|176476.2|176606.2|176476.2|176606.2|176476.2|176606.2|176476.2|1
1729033770000|2024-10-15 23:09:30|176608.3|176478.3|176610.4|176480.4|176610.4|176480.4|176608.3|176478.3|3
1729033780000|2024-10-15 23:09:40|176658.4|176451|176657.2|176451.9|176658.4|176451.9|176657.2|176451|5
1729033790000|2024-10-15 23:09:50|176656.4|176452.3|176655.5|176452.8|176656.4|176452.8|176655.5|176452.3|4
1729033800000|2024-10-15 23:10:00|176655.2|176453.2|176611|176481|176655.2|176481|176611|176453.2|3
1729033830000|2024-10-15 23:10:30|176613.8|176483.8|176619.2|176489.2|176619.2|176489.2|176613.8|176483.8|2
1729033840000|2024-10-15 23:10:40|176619.4|176489.4|176619.2|176489.2|176619.4|176489.4|176619.2|176489.2|2
1729033850000|2024-10-15 23:10:50|176619.3|176489.3|176619.4|176489.4|176619.4|176489.4|176619.2|176489.2|5
1729033860000|2024-10-15 23:11:00|176619.2|176489.2|176610.9|176480.9|176619.2|176489.2|176610.9|176480.9|3
1729033890000|2024-10-15 23:11:30|176619.3|176489.3|176619.2|176489.2|176619.3|176489.3|176619.2|176489.2|2
1729033900000|2024-10-15 23:11:40|176619.3|176489.3|176619.2|176489.2|176619.3|176489.3|176619.2|176489.2|4
1729033910000|2024-10-15 23:11:50|176619.3|176489.3|176611.3|176481.3|176619.3|176489.3|176611.3|176481.3|3
1729033940000|2024-10-15 23:12:20|176619.3|176489.3|176619.2|176489.2|176619.3|176489.3|176619.2|176489.2|2
1729033950000|2024-10-15 23:12:30|176619.3|176489.3|176619.2|176489.2|176619.3|176489.3|176619.2|176489.2|2
1729033960000|2024-10-15 23:12:40|176619.3|176489.3|176619.2|176489.2|176619.3|176489.3|176619.2|176489.2|4
1729033970000|2024-10-15 23:12:50|176610.9|176480.9|176610.9|176480.9|176610.9|176480.9|176610.9|176480.9|1
1729033990000|2024-10-15 23:13:10|176614.2|176484.2|176614.2|176484.2|176614.2|176484.2|176614.2|176484.2|1
1729034000000|2024-10-15 23:13:20|176620.8|176490.8|176623.4|176493.4|176623.5|176493.5|176620.8|176490.8|6
1729034010000|2024-10-15 23:13:30|176623.6|176493.6|176623.3|176493.3|176623.6|176493.6|176623.3|176493.3|3
1729034020000|2024-10-15 23:13:40|176623.5|176493.5|176613.7|176483.7|176623.5|176493.5|176613.7|176483.7|6
1729034050000|2024-10-15 23:14:10|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|1
1729034060000|2024-10-15 23:14:20|176623.5|176493.5|176623.3|176493.3|176623.5|176493.5|176623.3|176493.3|4
1729034070000|2024-10-15 23:14:30|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|1
1729034080000|2024-10-15 23:14:40|176623.5|176493.5|176616.3|176486.3|176623.5|176493.5|176616.3|176486.3|3
1729034110000|2024-10-15 23:15:10|176623.3|176493.3|176623.3|176493.3|176623.3|176493.3|176623.3|176493.3|1
1729034120000|2024-10-15 23:15:20|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|1
1729034130000|2024-10-15 23:15:30|176623.3|176493.3|176617.7|176487.7|176623.4|176493.4|176617.7|176487.7|3
1729034160000|2024-10-15 23:16:00|176622.9|176492.9|176622.9|176492.9|176622.9|176492.9|176622.9|176492.9|1
1729034170000|2024-10-15 23:16:10|176623|176493|176622.9|176492.9|176623|176493|176622.9|176492.9|4
1729034180000|2024-10-15 23:16:20|176623|176493|176622.9|176492.9|176623|176493|176622.9|176492.9|4
1729034190000|2024-10-15 23:16:30|176623|176493|176623.1|176493.1|176623.1|176493.1|176623|176493|2
1729034200000|2024-10-15 23:16:40|176623.2|176493.2|176623.2|176493.2|176623.2|176493.2|176623.2|176493.2|1
1729034220000|2024-10-15 23:17:00|176622.9|176492.9|176623|176493|176623|176493|176622.9|176492.9|2
1729034230000|2024-10-15 23:17:10|176622.9|176492.9|176622.9|176492.9|176623|176493|176622.9|176492.9|3
1729034240000|2024-10-15 23:17:20|176623|176493|176623|176493|176623|176493|176623|176493|1
1729034260000|2024-10-15 23:17:40|176623.1|176493.1|176623.1|176493.1|176623.1|176493.1|176623.1|176493.1|1
1729034270000|2024-10-15 23:17:50|176622.9|176492.9|176623|176493|176623|176493|176622.9|176492.9|2
1729034280000|2024-10-15 23:18:00|176622.9|176492.9|176623|176493|176623|176493|176622.9|176492.9|2
1729034290000|2024-10-15 23:18:10|176622.9|176492.9|176623|176493|176623|176493|176622.9|176492.9|2
1729034310000|2024-10-15 23:18:30|176617.4|176487.4|176617.4|176487.4|176617.4|176487.4|176617.4|176487.4|1
1729034320000|2024-10-15 23:18:40|176619.4|176489.4|176619.4|176489.4|176619.4|176489.4|176619.4|176489.4|1
1729034330000|2024-10-15 23:18:50|176619|176489|176614.1|176484.1|176619.4|176489.4|176614.1|176484.1|3
1729034340000|2024-10-15 23:19:00|176614|176484|176614.1|176484.1|176614.1|176484.1|176614|176484|2
1729034350000|2024-10-15 23:19:10|176614|176484|176614.4|176484.4|176614.4|176484.4|176614|176484|3
1729034360000|2024-10-15 23:19:20|176615|176485|176615|176485|176615|176485|176615|176485|1
1729034390000|2024-10-15 23:19:50|176614.9|176484.9|176615|176485|176615|176485|176614.9|176484.9|2
1729034400000|2024-10-15 23:20:00|176614.9|176484.9|176615|176485|176615|176485|176614.9|176484.9|2
1729034440000|2024-10-15 23:20:40|176616.9|176486.9|176618.8|176488.8|176618.8|176488.8|176616.9|176486.9|2
1729034490000|2024-10-15 23:21:30|176618.9|176488.9|176618.8|176488.8|176618.9|176488.9|176618.8|176488.8|2
1729034500000|2024-10-15 23:21:40|176618.9|176488.9|176618.8|176488.8|176618.9|176488.9|176618.8|176488.8|2
1729034670000|2024-10-15 23:24:30|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034680000|2024-10-15 23:24:40|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034690000|2024-10-15 23:24:50|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034700000|2024-10-15 23:25:00|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034710000|2024-10-15 23:25:10|176618.6|176488.6|176618.8|176488.8|176618.8|176488.8|176618.6|176488.6|2
1729034720000|2024-10-15 23:25:20|176618.7|176488.7|176618.6|176488.6|176618.7|176488.7|176618.6|176488.6|2
1729034730000|2024-10-15 23:25:30|176618.5|176488.5|176618.4|176488.4|176618.5|176488.5|176618.4|176488.4|2
1729034740000|2024-10-15 23:25:40|176618.8|176488.8|176618.8|176488.8|176618.8|176488.8|176618.8|176488.8|1
1729034760000|2024-10-15 23:26:00|176618.6|176488.6|176618.8|176488.8|176618.8|176488.8|176618.6|176488.6|2
1729034780000|2024-10-15 23:26:20|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034790000|2024-10-15 23:26:30|176618.6|176488.6|176618.8|176488.8|176618.8|176488.8|176618.6|176488.6|2
1729034810000|2024-10-15 23:26:50|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034820000|2024-10-15 23:27:00|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034840000|2024-10-15 23:27:20|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|4
1729034850000|2024-10-15 23:27:30|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034860000|2024-10-15 23:27:40|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034880000|2024-10-15 23:28:00|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034890000|2024-10-15 23:28:10|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034900000|2024-10-15 23:28:20|176618.7|176488.7|176618.8|176488.8|176618.8|176488.8|176618.7|176488.7|2
1729034910000|2024-10-15 23:28:30|176618.6|176488.6|176618.8|176488.8|176618.8|176488.8|176618.6|176488.6|2
1729034930000|2024-10-15 23:28:50|176613.7|176483.7|176607.3|176477.3|176645.5|176483.7|176607.3|176445.1|3
1729034940000|2024-10-15 23:29:00|176606.9|176476.9|176611.8|176481.8|176611.8|176481.8|176606.9|176476.9|3
1729034950000|2024-10-15 23:29:10|176612.5|176482.5|176613.1|176483.1|176613.1|176483.1|176612.5|176482.5|2
1729034960000|2024-10-15 23:29:20|176618.2|176488.2|176618.3|176488.3|176618.3|176488.3|176618.2|176488.2|2
1729034970000|2024-10-15 23:29:30|176618.5|176488.5|176618.3|176488.3|176618.5|176488.5|176618.3|176488.3|2
1729034990000|2024-10-15 23:29:50|176618.5|176488.5|176618.6|176488.6|176618.6|176488.6|176618.5|176488.5|2
1729035000000|2024-10-15 23:30:00|176618.7|176488.7|176619.2|176489.2|176619.2|176489.2|176618.7|176488.7|2
1729035010000|2024-10-15 23:30:10|176619.3|176489.3|176619.7|176489.7|176619.7|176489.7|176619.3|176489.3|2
1729035020000|2024-10-15 23:30:20|176618.3|176488.3|176618.3|176488.3|176618.3|176488.3|176618.3|176488.3|1
1729035040000|2024-10-15 23:30:40|176619.3|176489.3|176618.3|176488.3|176619.3|176489.3|176618.3|176488.3|4
1729035050000|2024-10-15 23:30:50|176618.6|176488.6|176618.3|176488.3|176618.6|176488.6|176618.3|176488.3|2
1729035060000|2024-10-15 23:31:00|176618.4|176488.4|176618.3|176488.3|176618.4|176488.4|176618.3|176488.3|2
1729035070000|2024-10-15 23:31:10|176618.5|176488.5|176618.3|176488.3|176618.5|176488.5|176618.3|176488.3|2
1729035120000|2024-10-15 23:32:00|176617.3|176487.3|176618.3|176488.3|176618.3|176488.3|176617.3|176487.3|2
1729035130000|2024-10-15 23:32:10|176618.7|176488.7|176618.3|176488.3|176618.7|176488.7|176618.1|176488.1|4
1729035140000|2024-10-15 23:32:20|176618.5|176488.5|176618.3|176488.3|176618.5|176488.5|176616.6|176486.6|4
1729035160000|2024-10-15 23:32:40|176618.1|176488.1|176618.3|176488.3|176618.3|176488.3|176618.1|176488.1|2
1729035180000|2024-10-15 23:33:00|176618.7|176488.7|176618.3|176488.3|176618.7|176488.7|176618.3|176488.3|2
1729035240000|2024-10-15 23:34:00|176618.2|176488.2|176618.3|176488.3|176618.3|176488.3|176618.2|176488.2|2
1729035250000|2024-10-15 23:34:10|176618.1|176488.1|176618.3|176488.3|176618.3|176488.3|176618.1|176488.1|2
1729035270000|2024-10-15 23:34:30|176618.5|176488.5|176618.5|176488.5|176618.5|176488.5|176618.5|176488.5|1
1729035290000|2024-10-15 23:34:50|176618|176488|176618.3|176488.3|176618.3|176488.3|176618|176488|2
1729035300000|2024-10-15 23:35:00|176618.2|176488.2|176618.3|176488.3|176618.3|176488.3|176618.2|176488.2|2
1729035310000|2024-10-15 23:35:10|176612.6|176482.6|176616.7|176486.7|176618.3|176488.3|176612.6|176482.6|3
1729035320000|2024-10-15 23:35:20|176620|176490|176620.3|176490.3|176620.3|176490.3|176620|176490|2
1729035330000|2024-10-15 23:35:30|176620.5|176490.5|176620.5|176490.5|176620.5|176490.5|176620.5|176490.5|1
1729035340000|2024-10-15 23:35:40|176621|176491|176620.6|176490.6|176621|176491|176620.6|176490.6|2
1729035350000|2024-10-15 23:35:50|176618.3|176488.3|176618.3|176488.3|176618.3|176488.3|176618.3|176488.3|1
1729035360000|2024-10-15 23:36:00|176618.8|176488.8|176618.3|176488.3|176618.8|176488.8|176617.5|176487.5|4
1729035370000|2024-10-15 23:36:10|176619.1|176489.1|176618.3|176488.3|176619.1|176489.1|176618.3|176488.3|2
1729035380000|2024-10-15 23:36:20|176613.8|176483.8|176613.8|176483.8|176613.8|176483.8|176613.8|176483.8|1
1729035390000|2024-10-15 23:36:30|176615.1|176485.1|176615.1|176485.1|176615.1|176485.1|176615.1|176485.1|1
1729035400000|2024-10-15 23:36:40|176611.7|176481.7|176611.7|176481.7|176611.7|176481.7|176611.7|176481.7|1
1729035410000|2024-10-15 23:36:50|176611.3|176481.3|176611.7|176481.7|176611.7|176481.7|176611.3|176481.3|3
1729035430000|2024-10-15 23:37:10|176613|176483|176613.7|176483.7|176613.9|176483.9|176613|176483|3
1729035440000|2024-10-15 23:37:20|176614.7|176484.7|176618.3|176488.3|176618.3|176488.3|176614.7|176484.7|2
1729035450000|2024-10-15 23:37:30|176619.2|176489.2|176618.3|176488.3|176619.2|176489.2|176618.3|176488.3|2
1729035460000|2024-10-15 23:37:40|176611.6|176481.6|176655.4|176451.1|176655.4|176481.6|176611.6|176451.1|4
1729035480000|2024-10-15 23:38:00|176620.9|176490.9|176618.3|176488.3|176620.9|176490.9|176618.3|176488.3|2
1729035490000|2024-10-15 23:38:10|176619|176489|176619.2|176489.2|176619.2|176489.2|176619|176489|2
1729035500000|2024-10-15 23:38:20|176619.4|176489.4|176619.4|176489.4|176619.4|176489.4|176619.4|176489.4|1
1729035510000|2024-10-15 23:38:30|176618.4|176488.4|176618.3|176488.3|176618.4|176488.4|176618.3|176488.3|2
1729035520000|2024-10-15 23:38:40|176619.5|176489.5|176618.3|176488.3|176619.5|176489.5|176618.3|176488.3|2
1729035550000|2024-10-15 23:39:10|176618.4|176488.4|176618.3|176488.3|176618.4|176488.4|176618.3|176488.3|2
1729035560000|2024-10-15 23:39:20|176617.9|176487.9|176618.3|176488.3|176618.3|176488.3|176617.9|176487.9|2
1729035570000|2024-10-15 23:39:30|176618.5|176488.5|176618.3|176488.3|176618.5|176488.5|176618.3|176488.3|2
1729035580000|2024-10-15 23:39:40|176619|176489|176618.3|176488.3|176619|176489|176618.1|176488.1|4
1729035590000|2024-10-15 23:39:50|176617.3|176487.3|176617.3|176487.3|176617.3|176487.3|176617.3|176487.3|1
1729035600000|2024-10-15 23:40:00|176618.3|176488.3|176617.4|176487.4|176618.3|176488.3|176617.4|176487.4|2
1729035610000|2024-10-15 23:40:10|176617.5|176487.5|176618.3|176488.3|176618.3|176488.3|176617.5|176487.5|3
1729035620000|2024-10-15 23:40:20|176619.6|176489.6|176618.3|176488.3|176619.6|176489.6|176617.3|176487.3|4
1729035630000|2024-10-15 23:40:30|176618.6|176488.6|176618.3|176488.3|176618.6|176488.6|176618.3|176488.3|2
1729035640000|2024-10-15 23:40:40|176618.6|176488.6|176617.4|176487.4|176618.6|176488.6|176617.4|176487.4|3
1729035650000|2024-10-15 23:40:50|176617.5|176487.5|176618.3|176488.3|176618.6|176488.6|176617.5|176487.5|3
1729035660000|2024-10-15 23:41:00|176618.2|176488.2|176618.3|176488.3|176618.3|176488.3|176618.2|176488.2|2
1729035670000|2024-10-15 23:41:10|176617.8|176487.8|176618.3|176488.3|176618.4|176488.4|176617.8|176487.8|4
1729035690000|2024-10-15 23:41:30|176617.7|176487.7|176618.3|176488.3|176618.3|176488.3|176617.7|176487.7|2
1729035700000|2024-10-15 23:41:40|176618.4|176488.4|176613.9|176483.9|176618.4|176488.4|176613.9|176483.9|4
1729035710000|2024-10-15 23:41:50|176614.1|176484.1|176613.9|176483.9|176614.1|176484.1|176613.9|176483.9|2
1729035720000|2024-10-15 23:42:00|176618.5|176488.5|176618.4|176488.4|176618.5|176488.5|176618.3|176488.3|3
1729035730000|2024-10-15 23:42:10|176618.3|176488.3|176618.3|176488.3|176618.4|176488.4|176618.3|176488.3|3
1729035760000|2024-10-15 23:42:40|176616.8|176486.8|176616.8|176486.8|176616.8|176486.8|176616.8|176486.8|1
1729035770000|2024-10-15 23:42:50|176617|176487|176617|176487|176617|176487|176617|176487|1
1729035790000|2024-10-15 23:43:10|176618.3|176488.3|176618.3|176488.3|176618.4|176488.4|176618.3|176488.3|3
1729035810000|2024-10-15 23:43:30|176615.9|176485.9|176618.3|176488.3|176618.3|176488.3|176615.9|176485.9|2
1729035860000|2024-10-15 23:44:20|176618.2|176488.2|176618.3|176488.3|176618.3|176488.3|176618.2|176488.2|2
1729035870000|2024-10-15 23:44:30|176613.8|176483.8|176613.8|176483.8|176613.8|176483.8|176613.8|176483.8|1
1729035880000|2024-10-15 23:44:40|176613.9|176483.9|176613.8|176483.8|176613.9|176483.9|176613.8|176483.8|2
1729035900000|2024-10-15 23:45:00|176618.3|176488.3|176618.3|176488.3|176618.3|176488.3|176618.1|176488.1|3
1729035910000|2024-10-15 23:45:10|176618.4|176488.4|176618.3|176488.3|176618.4|176488.4|176618.3|176488.3|2
1729035930000|2024-10-15 23:45:30|176616|176486|176615.7|176485.7|176616|176486|176615.7|176485.7|2
1729035940000|2024-10-15 23:45:40|176616.6|176486.6|176616.6|176486.6|176616.6|176486.6|176616.6|176486.6|1
1729035950000|2024-10-15 23:45:50|176617.2|176487.2|176618.3|176488.3|176618.3|176488.3|176617.2|176487.2|2
1729035960000|2024-10-15 23:46:00|176618.8|176488.8|176618.3|176488.3|176618.8|176488.8|176618.3|176488.3|2
1729035970000|2024-10-15 23:46:10|176619.3|176489.3|176618.3|176488.3|176619.3|176489.3|176618.3|176488.3|2
1729035980000|2024-10-15 23:46:20|176619|176489|176619|176489|176619|176489|176619|176489|1
1729035990000|2024-10-15 23:46:30|176617.9|176487.9|176610.7|176480.7|176617.9|176487.9|176610.7|176480.7|2
1729036000000|2024-10-15 23:46:40|176610.4|176480.4|176618.3|176488.3|176618.3|176488.3|176610.4|176480.4|4
1729036010000|2024-10-15 23:46:50|176618.9|176488.9|176618.3|176488.3|176618.9|176488.9|176618.3|176488.3|2
1729036020000|2024-10-15 23:47:00|176618.4|176488.4|176618.3|176488.3|176619|176489|176618.3|176488.3|4
1729036040000|2024-10-15 23:47:20|176618.5|176488.5|176618.3|176488.3|176618.7|176488.7|176618.3|176488.3|4
1729036050000|2024-10-15 23:47:30|176617.7|176487.7|176618.3|176488.3|176618.4|176488.4|176617.7|176487.7|4
1729036060000|2024-10-15 23:47:40|176614|176484|176618.3|176488.3|176618.6|176488.6|176614|176484|5
1729036070000|2024-10-15 23:47:50|176620.3|176490.3|176618.3|176488.3|176620.3|176490.3|176617.6|176487.6|4
1729036090000|2024-10-15 23:48:10|176618.4|176488.4|176618.4|176488.4|176618.4|176488.4|176618.4|176488.4|1
1729036100000|2024-10-15 23:48:20|176617.3|176487.3|176617.3|176487.3|176617.3|176487.3|176617.3|176487.3|1
1729036120000|2024-10-15 23:48:40|176618.3|176488.3|176618.3|176488.3|176618.3|176488.3|176617.9|176487.9|3
1729036140000|2024-10-15 23:49:00|176618|176488|176619.2|176489.2|176619.2|176489.2|176618|176488|3
1729036160000|2024-10-15 23:49:20|176618.9|176488.9|176618.9|176488.9|176618.9|176488.9|176618.9|176488.9|1
1729036170000|2024-10-15 23:49:30|176618.4|176488.4|176618.4|176488.4|176618.4|176488.4|176618.4|176488.4|1
1729036180000|2024-10-15 23:49:40|176618.1|176488.1|176618.3|176488.3|176618.3|176488.3|176618.1|176488.1|4
1729036190000|2024-10-15 23:49:50|176617.8|176487.8|176618.3|176488.3|176618.3|176488.3|176617.8|176487.8|2
1729036200000|2024-10-15 23:50:00|176617.5|176487.5|176617.5|176487.5|176617.5|176487.5|176617.5|176487.5|1
1729036210000|2024-10-15 23:50:10|176615.3|176485.3|176615.3|176485.3|176615.3|176485.3|176615.3|176485.3|1
1729036220000|2024-10-15 23:50:20|176615.9|176485.9|176615.8|176485.8|176615.9|176485.9|176615.8|176485.8|2
1729036230000|2024-10-15 23:50:30|176654.6|176451.9|176654.6|176451.9|176654.6|176451.9|176654.6|176451.9|1
1729036240000|2024-10-15 23:50:40|176655.8|176450.7|176653.5|176453.1|176655.8|176453.1|176653.5|176450.7|4
1729036250000|2024-10-15 23:50:50|176619|176452.7|176619|176489|176619|176489|176619|176452.7|2
1729036260000|2024-10-15 23:51:00|176618.7|176488.7|176618.7|176488.7|176618.7|176488.7|176618.7|176488.7|1
1729036270000|2024-10-15 23:51:10|176653.5|176452.2|176653.5|176450.9|176653.5|176452.2|176653.5|176450.9|2
1729036280000|2024-10-15 23:51:20|176650.1|176443.7|176657.1|176449.4|176657.1|176449.4|176650.1|176442.8|3
1729036300000|2024-10-15 23:51:40|176657|176449.5|176651.1|176442.9|176657|176449.5|176650.9|176442.9|5
1729036310000|2024-10-15 23:51:50|176651.2|176442.8|176644.8|176442.8|176651.2|176442.8|176644.8|176442.8|3
1729036330000|2024-10-15 23:52:10|176651.6|176442.5|176655|176443.3|176655|176443.3|176651.6|176442.5|2
1729036340000|2024-10-15 23:52:20|176665.2|176448.2|176666.6|176448.2|176666.6|176448.2|176665.2|176448.2|2
1729036350000|2024-10-15 23:52:30|176666.8|176448|176666.8|176448|176666.8|176448|176666.8|176448|2
1729036360000|2024-10-15 23:52:40|176666.1|176448.9|176656.4|176444.7|176666.1|176448.9|176653.7|176442.7|5
1729036370000|2024-10-15 23:52:50|176647.5||176647.5||176647.5||176647.5||1
1729036380000|2024-10-15 23:53:00|176616.2|176486.2|176678.6|176474.9|176682.3|176486.2|176616.2|176454.8|5
1729036390000|2024-10-15 23:53:10|176678.8|176474.7|176679|176474.6|176679|176474.7|176678.8|176474.6|4
1729036400000|2024-10-15 23:53:20|176679.2|176474.4|176679.5|176474|176679.5|176474.4|176679.2|176474|4
1729036410000|2024-10-15 23:53:30|176679.7|176473.9|176679.7|176473.9|176679.7|176473.9|176679.7|176473.9|2
1729036420000|2024-10-15 23:53:40|176677.7|176473.7|176678.8|176473|176678.8|176473.7|176677.7|176473|5
1729036430000|2024-10-15 23:53:50|176679|176472.9|176679|176472.9|176679|176472.9|176679|176472.9|2
1729036440000|2024-10-15 23:54:00|176679.6|176472.2|176678.9|176471.8|176679.6|176472.2|176678.8|176471.8|5
1729036450000|2024-10-15 23:54:10|176679|176471.5|176679.1|176471.5|176679.1|176471.5|176679|176471.5|3
1729036460000|2024-10-15 23:54:20|176679.2|176471.3|176679.3|176471.1|176679.3|176471.3|176679.2|176471.1|4
1729036470000|2024-10-15 23:54:30|176680.7||176681||176681||176680.7||2
1729036480000|2024-10-15 23:54:40|176681.2|176470.7|176681.3|176470.5|176681.3|176470.7|176681.2|176470.5|4
1729036490000|2024-10-15 23:54:50|176677.7||176677.7||176677.7||176677.7||1
1729036510000|2024-10-15 23:55:10||176469.8||176469.8||176469.8||176469.8|1
1729036520000|2024-10-15 23:55:20|176682.1|176469.6|176682.3|176469.6|176682.3|176469.6|176682.1|176469.6|2
1729036530000|2024-10-15 23:55:30|176682.5|176469.4|176682.5|176469.4|176682.5|176469.4|176682.5|176469.4|2
1729036540000|2024-10-15 23:55:40|176682.6|176469.3|176682.7|176469.1|176682.7|176469.3|176682.6|176469.1|5
1729036550000|2024-10-15 23:55:50|176677.5|176469.6|176677.5|176469.6|176677.5|176469.6|176677.5|176469.6|1
1729036580000|2024-10-15 23:56:20|176682.9|176468.3|176683.6|176468.3|176683.6|176468.3|176682.9|176468.3|3
1729036590000|2024-10-15 23:56:30||176468.2||176468.2||176468.2||176468.2|1
1729036600000|2024-10-15 23:56:40|176677.5|176469.6|176677.5|176469.6|176677.5|176469.6|176677.5|176469.6|1
1729036630000|2024-10-15 23:57:10|176683.7|176468.1|176683.7|176468.1|176683.7|176468.1|176683.7|176468.1|1
1729036650000|2024-10-15 23:57:30|176683.8||176683.8||176683.8||176683.8||1
1729036660000|2024-10-15 23:57:40|176677.5|176468|176677.5|176469.6|176677.5|176469.6|176677.5|176468|2
1729036680000|2024-10-15 23:58:00|176680.7||176680.7||176680.7||176680.7||1
1729036690000|2024-10-15 23:58:10|176683.9|176490.5|176694.8|176490.5|176697.3|176490.5|176683.9|176490.5|3
1729036700000|2024-10-15 23:58:20|176693||176695.2||176695.2||176692.7||5
1729036710000|2024-10-15 23:58:30|176696.1|176485|176691.6|176482.3|176696.1|176485|176691.6|176482.3|3
1729036720000|2024-10-15 23:58:40|176684.9|176475.5|176683.5|176475.5|176684.9|176475.5|176683.5|176475.5|2
1729036730000|2024-10-15 23:58:50|176682.7|176476.3|176682.5|176476.5|176682.7|176476.5|176682.5|176476.3|4
1729036740000|2024-10-15 23:59:00|176680.9|176478.1|176680.9|176478.1|176680.9|176478.1|176680.9|176478.1|2
1729036750000|2024-10-15 23:59:10|176679.8||176679.1||176679.8||176679.1||2
1729036760000|2024-10-15 23:59:20|176642.7|176512.7|176642.6|176512.6|176642.7|176512.7|176642.6|176512.6|2
1729036770000|2024-10-15 23:59:30|176643.4|176513.4|176643.4|176513.4|176643.4|176513.4|176643.4|176513.4|1
1729036780000|2024-10-15 23:59:40|176643.5|176513.5|176643.4|176513.4|176643.5|176513.5|176643.4|176513.4|2
1729036790000|2024-10-15 23:59:50|176643.5|176513.5|176643.4|176513.4|176643.5|176513.5|176643.4|176513.4|2
1729036800000|2024-10-16 00:00:00|176653|176523|176669.4|176539.4|176679.1|176549.1|176653|176523|6
1729036810000|2024-10-16 00:00:10|176669.3|176539.3|176668|176538|176669.3|176539.3|176668|176538|2
1729036820000|2024-10-16 00:00:20|176667.5|176537.5|176667.2|176537.2|176667.5|176537.5|176667.2|176537.2|2
1729036830000|2024-10-16 00:00:30|176644|176514|176662.4|176532.4|176662.4|176532.4|176642.7|176512.7|4
1729036850000|2024-10-16 00:00:50|176657.6|176527.6|176657.6|176527.6|176657.7|176527.7|176657.6|176527.6|3
1729036860000|2024-10-16 00:01:00|176657.7|176527.7|176642.7|176512.7|176657.7|176527.7|176642.7|176512.7|4
1729036870000|2024-10-16 00:01:10|176642.9|176512.9|176642.4|176512.4|176642.9|176512.9|176642.4|176512.4|4
1729036880000|2024-10-16 00:01:20|176642.7|176512.7|176642.6|176512.6|176642.9|176512.9|176642.6|176512.6|3
1729036890000|2024-10-16 00:01:30|176642.4|176512.4|176642.5|176512.5|176642.7|176512.7|176642.4|176512.4|5
1729036900000|2024-10-16 00:01:40|176642.7|176512.7|176642.7|176512.7|176642.7|176512.7|176642.5|176512.5|3
1729036910000|2024-10-16 00:01:50|176642.9|176512.9|176642.7|176512.7|176642.9|176512.9|176642.7|176512.7|4
1729036920000|2024-10-16 00:02:00|176642.9|176512.9|176642.6|176512.6|176642.9|176512.9|176642.6|176512.6|4
1729036930000|2024-10-16 00:02:10|176642.9|176512.9|176642.7|176512.7|176643.6|176513.6|176642.7|176512.7|4
1729036940000|2024-10-16 00:02:20|176642.8|176512.8|176642.7|176512.7|176642.8|176512.8|176642.7|176512.7|2
1729036950000|2024-10-16 00:02:30|176642.8|176512.8|176642.7|176512.7|176642.8|176512.8|176640.8|176510.8|4
1729036960000|2024-10-16 00:02:40|176642.6|176512.6|176642.7|176512.7|176642.7|176512.7|176642.6|176512.6|2
1729036970000|2024-10-16 00:02:50|176642.5|176512.5|176642.7|176512.7|176643.3|176513.3|176642.5|176512.5|4
1729036980000|2024-10-16 00:03:00|176642.6|176512.6|176642.7|176512.7|176642.8|176512.8|176642.6|176512.6|4
1729036990000|2024-10-16 00:03:10|176642.6|176512.6|176642.7|176512.7|176642.7|176512.7|176642.6|176512.6|2
1729037000000|2024-10-16 00:03:20|176642.6|176512.6|176654.3|176524.3|176654.3|176524.3|176642.6|176512.6|3
1729037010000|2024-10-16 00:03:30|176656.5|176526.5|176656.5|176526.5|176656.5|176526.5|176656.5|176526.5|1
1729037020000|2024-10-16 00:03:40|176651.9|176521.9|176651.9|176521.9|176652.2|176522.2|176651.8|176521.8|5
1729037030000|2024-10-16 00:03:50|176652.3|176522.3|176651.9|176521.9|176652.3|176522.3|176651.9|176521.9|2
1729037040000|2024-10-16 00:04:00|176643.2|176513.2|176642.7|176512.7|176643.2|176513.2|176642.5|176512.5|4
1729037050000|2024-10-16 00:04:10|176642.8|176512.8|176642.7|176512.7|176642.8|176512.8|176642.7|176512.7|2
1729037060000|2024-10-16 00:04:20|176642.5|176512.5|176642.7|176512.7|176642.7|176512.7|176642.5|176512.5|4
1729037070000|2024-10-16 00:04:30|176638.4|176508.4|176643.4|176513.4|176644.5|176514.5|176638.4|176508.4|4
1729037080000|2024-10-16 00:04:40|176643.3|176513.3|176643.5|176513.5|176643.5|176513.5|176643|176513|4
1729037090000|2024-10-16 00:04:50|176643.4|176513.4|176643.4|176513.4|176643.5|176513.5|176643.4|176513.4|3
1729037100000|2024-10-16 00:05:00|176643.5|176513.5|176643.4|176513.4|176651.1|176521.1|176640.3|176510.3|5
1729037110000|2024-10-16 00:05:10|176643.6|176513.6|176643.5|176513.5|176643.6|176513.6|176643.4|176513.4|3
1729037120000|2024-10-16 00:05:20|176643.4|176513.4|176643.5|176513.5|176643.5|176513.5|176642.9|176512.9|3
1729037130000|2024-10-16 00:05:30|176643.3|176513.3|176643.4|176513.4|176643.4|176513.4|176643.3|176513.3|2
1729037140000|2024-10-16 00:05:40|176643.5|176513.5|176643.5|176513.5|176643.6|176513.6|176643.5|176513.5|3
1729037150000|2024-10-16 00:05:50|176648.9|176518.9|176649|176519|176649|176519|176648.9|176518.9|2
1729037160000|2024-10-16 00:06:00|176643.4|176513.4|176643.5|176513.5|176643.5|176513.5|176643.2|176513.2|3
1729037180000|2024-10-16 00:06:20|176644.1|176514.1|176643.5|176513.5|176644.1|176514.1|176643.5|176513.5|2
1729037190000|2024-10-16 00:06:30|176642.3|176512.3|176734.8|176604.8|176740.9|176610.9|176642.3|176512.3|14
1729037200000|2024-10-16 00:06:40|176739.8|176609.8|176734.8|176604.8|176739.8|176609.8|176734.8|176604.8|2
1729037210000|2024-10-16 00:06:50|176745.5|176615.5|176745.5|176615.5|176745.5|176615.5|176745.5|176615.5|1
1729037220000|2024-10-16 00:07:00|176744.9|176614.9|176744.9|176614.9|176744.9|176614.9|176744.9|176614.9|1
1729037230000|2024-10-16 00:07:10|176743.5|176613.5|176741.1|176611.1|176743.5|176613.5|176741.1|176611.1|2
1729037240000|2024-10-16 00:07:20|176739.5|176609.5|176730.7|176600.7|176741|176611|176730.7|176600.7|4
1729037250000|2024-10-16 00:07:30|176723.6|176593.6|176723.6|176593.6|176723.6|176593.6|176723.6|176593.6|1
1729037260000|2024-10-16 00:07:40|176723.7|176593.7|176722|176592|176723.7|176593.7|176722|176592|3
1729037280000|2024-10-16 00:08:00|176729.2|176599.2|176729.2|176599.2|176729.2|176599.2|176729.2|176599.2|1
1729037290000|2024-10-16 00:08:10|176705|176575|176705|176575|176705|176575|176705|176575|1
1729037300000|2024-10-16 00:08:20|176705.1|176575.1|176704.9|176574.9|176705.1|176575.1|176704.9|176574.9|4
1729037310000|2024-10-16 00:08:30|176705.1|176575.1|176704.9|176574.9|176705.1|176575.1|176704.4|176574.4|4
1729037320000|2024-10-16 00:08:40|176705.2|176575.2|176705|176575|176705.2|176575.2|176705|176575|4
1729037330000|2024-10-16 00:08:50|176705.9|176575.9|176705|176575|176705.9|176575.9|176705|176575|2
1729037340000|2024-10-16 00:09:00|176705.1|176575.1|176705|176575|176705.1|176575.1|176705|176575|4
1729037360000|2024-10-16 00:09:20|176705.1|176575.1|176705.5|176575.5|176705.5|176575.5|176697.9|176567.9|5
1729037370000|2024-10-16 00:09:30|176705|176575|176705|176575|176706.6|176576.6|176705|176575|3
1729037390000|2024-10-16 00:09:50|176705.1|176575.1|176705|176575|176711.6|176581.6|176705|176575|4
1729037400000|2024-10-16 00:10:00|176704|176574|176705|176575|176705|176575|176704|176574|2
1729037410000|2024-10-16 00:10:10|176701.7|176571.7|176705|176575|176705|176575|176701.7|176571.7|2
1729037420000|2024-10-16 00:10:20|176705.1|176575.1|176705|176575|176705.1|176575.1|176705|176575|2
1729037430000|2024-10-16 00:10:30|176705.1|176575.1|176705|176575|176705.8|176575.8|176705|176575|4
1729037440000|2024-10-16 00:10:40|176705.1|176575.1|176705|176575|176705.1|176575.1|176705|176575|2
1729037450000|2024-10-16 00:10:50|176718.8|176588.8|176718.8|176588.8|176718.8|176588.8|176718.8|176588.8|1
1729037470000|2024-10-16 00:11:10|176713|176583|176688.4|176558.4|176713|176583|176688.4|176558.4|7
1729037480000|2024-10-16 00:11:20|176693.8|176563.8|176693.8|176563.8|176693.8|176563.8|176693.8|176563.8|1
1729037490000|2024-10-16 00:11:30|176702.2|176572.2|176711.2|176581.2|176711.2|176581.2|176702.2|176572.2|4
1729037500000|2024-10-16 00:11:40|176711.1|176581.1|176711.1|176581.1|176711.1|176581.1|176711.1|176581.1|1
1729037510000|2024-10-16 00:11:50|176711.2|176581.2|176694.9|176564.9|176711.2|176581.2|176694.9|176564.9|6
1729037520000|2024-10-16 00:12:00|176693.9|176563.9|176693.8|176563.8|176693.9|176563.9|176693.8|176563.8|2
1729037540000|2024-10-16 00:12:20|176693.9|176563.9|176695|176565|176695|176565|176693.8|176563.8|4
1729037550000|2024-10-16 00:12:30|176694.9|176564.9|176694.9|176564.9|176694.9|176564.9|176694.9|176564.9|1
1729037580000|2024-10-16 00:13:00|176693.8|176563.8|176693.7|176563.7|176693.8|176563.8|176693.7|176563.7|2
1729037590000|2024-10-16 00:13:10|176693.8|176563.8|176693.8|176563.8|176693.8|176563.8|176693.8|176563.8|1
1729037600000|2024-10-16 00:13:20|176698.9|176568.9|176718|176588|176718|176588|176698.9|176568.9|6
1729037610000|2024-10-16 00:13:30|176722.5|176592.5|176718.1|176588.1|176722.5|176592.5|176718.1|176588.1|2
1729037620000|2024-10-16 00:13:40|176716.6|176586.6|176716.5|176586.5|176716.7|176586.7|176716.5|176586.5|3
1729037630000|2024-10-16 00:13:50|176716.6|176586.6|176716.6|176586.6|176716.6|176586.6|176716.6|176586.6|1
1729037640000|2024-10-16 00:14:00|176716.5|176586.5|176723.3|176593.3|176723.3|176593.3|176716.5|176586.5|2
1729037650000|2024-10-16 00:14:10|176704.6|176574.6|176704.6|176574.6|176704.9|176574.9|176704.6|176574.6|3
1729037670000|2024-10-16 00:14:30|176713.6|176583.6|176694|176564|176713.6|176583.6|176694|176564|3
1729037690000|2024-10-16 00:14:50|176693.9|176563.9|176692.6|176562.6|176693.9|176563.9|176692.6|176562.6|2
1729037700000|2024-10-16 00:15:00|176688.4|176558.4|176683.9|176553.9|176688.4|176558.4|176683.9|176553.9|3
1729037710000|2024-10-16 00:15:10|176684.4|176554.4|176684.4|176554.4|176684.4|176554.4|176684.4|176554.4|1
1729037720000|2024-10-16 00:15:20|176684.6|176554.6|176684.6|176554.6|176684.6|176554.6|176684.6|176554.6|1
1729037730000|2024-10-16 00:15:30|176685.7|176555.7|176685.7|176555.7|176685.7|176555.7|176685.7|176555.7|1
1729037740000|2024-10-16 00:15:40|176685.8|176555.8|176685.9|176555.9|176685.9|176555.9|176685.8|176555.8|2
1729037750000|2024-10-16 00:15:50|176685.7|176555.7|176685.7|176555.7|176685.7|176555.7|176685.7|176555.7|1
1729037760000|2024-10-16 00:16:00|176689.6|176559.6|176703.3|176573.3|176703.3|176573.3|176689.6|176559.6|5
1729037770000|2024-10-16 00:16:10|176709|176579|176710.6|176580.6|176710.6|176580.6|176709|176579|4
1729037780000|2024-10-16 00:16:20|176710.5|176580.5|176703.8|176573.8|176710.6|176580.6|176703.8|176573.8|3
1729037790000|2024-10-16 00:16:30|176703.7|176573.7|176692.5|176562.5|176708|176578|176689|176559|6
1729037800000|2024-10-16 00:16:40|176693.1|176563.1|176695.6|176565.6|176695.6|176565.6|176692.9|176562.9|5
1729037810000|2024-10-16 00:16:50|176697.9|176567.9|176692.8|176562.8|176697.9|176567.9|176692.8|176562.8|4
1729037820000|2024-10-16 00:17:00|176691.5|176561.5|176691.5|176561.5|176691.5|176561.5|176690.9|176560.9|5
1729037830000|2024-10-16 00:17:10|176691.3|176561.3|176691.5|176561.5|176691.5|176561.5|176691.3|176561.3|2
1729037840000|2024-10-16 00:17:20|176690.7|176560.7|176684.5|176554.5|176690.7|176560.7|176684.5|176554.5|3
1729037850000|2024-10-16 00:17:30|176678.8|176548.8|176674.8|176544.8|176678.8|176548.8|176674.8|176544.8|3
1729037860000|2024-10-16 00:17:40|176674.7|176544.7|176674.8|176544.8|176674.8|176544.8|176674.7|176544.7|4
1729037870000|2024-10-16 00:17:50|176673.3|176543.3|176673.8|176543.8|176673.8|176543.8|176673.3|176543.3|2
1729037880000|2024-10-16 00:18:00|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729037890000|2024-10-16 00:18:10|176677.4|176547.4|176671.5|176541.5|176677.5|176547.5|176671.5|176541.5|3
1729037900000|2024-10-16 00:18:20|176671.8|176541.8|176671.8|176541.8|176671.8|176541.8|176671.8|176541.8|1
1729037910000|2024-10-16 00:18:30|176671.9|176541.9|176671.9|176541.9|176671.9|176541.9|176671.9|176541.9|1
1729037920000|2024-10-16 00:18:40|176668.2|176538.2|176668.2|176538.2|176668.2|176538.2|176668.2|176538.2|1
1729037930000|2024-10-16 00:18:50|176664.2|176534.2|176664.2|176534.2|176664.2|176534.2|176664.2|176534.2|1
1729037950000|2024-10-16 00:19:10|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729037960000|2024-10-16 00:19:20|176677.3|176547.3|176677.5|176547.5|176677.5|176547.5|176676.8|176546.8|4
1729037970000|2024-10-16 00:19:30|176677.6|176547.6|176677.5|176547.5|176678|176548|176677.5|176547.5|4
1729037980000|2024-10-16 00:19:40|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729037990000|2024-10-16 00:19:50|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729038020000|2024-10-16 00:20:20|176677.1|176547.1|176677.5|176547.5|176677.5|176547.5|176677.1|176547.1|2
1729038030000|2024-10-16 00:20:30|176676.7|176546.7|176677.5|176547.5|176677.5|176547.5|176676.7|176546.7|2
1729038040000|2024-10-16 00:20:40|176678.1|176548.1|176677.5|176547.5|176678.1|176548.1|176677.5|176547.5|2
1729038050000|2024-10-16 00:20:50|176664.2|176534.2|176677.5|176547.5|176677.5|176547.5|176664.2|176534.2|2
1729038060000|2024-10-16 00:21:00|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729038070000|2024-10-16 00:21:10|176673.5|176543.5|176673.5|176543.5|176673.5|176543.5|176673.5|176543.5|1
1729038100000|2024-10-16 00:21:40|176677.2|176547.2|176677.5|176547.5|176677.5|176547.5|176677.2|176547.2|2
1729038110000|2024-10-16 00:21:50|176677.7|176547.7|176677.5|176547.5|176677.7|176547.7|176677.5|176547.5|2
1729038120000|2024-10-16 00:22:00|176672.4|176542.4|176672.4|176542.4|176672.4|176542.4|176672.4|176542.4|1
1729038160000|2024-10-16 00:22:40|176677.2|176547.2|176677.5|176547.5|176677.5|176547.5|176677.2|176547.2|2
1729038170000|2024-10-16 00:22:50|176677.7|176547.7|176677.5|176547.5|176677.7|176547.7|176677.5|176547.5|2
1729038180000|2024-10-16 00:23:00|176672.3|176542.3|176672.3|176542.3|176672.3|176542.3|176672.3|176542.3|1
1729038220000|2024-10-16 00:23:40|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729038250000|2024-10-16 00:24:10|176672.7|176542.7|176672.7|176542.7|176672.7|176542.7|176672.7|176542.7|1
1729038270000|2024-10-16 00:24:30|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729038290000|2024-10-16 00:24:50|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729038300000|2024-10-16 00:25:00|176663.5|176533.5|176659.7|176529.7|176663.5|176533.5|176659.7|176529.7|2
1729038310000|2024-10-16 00:25:10|176663.5|176533.5|176659.8|176529.8|176663.5|176533.5|176659.8|176529.8|2
1729038320000|2024-10-16 00:25:20|176660.6|176530.6|176660.6|176530.6|176660.6|176530.6|176660.6|176530.6|1
1729038330000|2024-10-16 00:25:30|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|4
1729038340000|2024-10-16 00:25:40|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729038350000|2024-10-16 00:25:50|176677.1|176547.1|176677.5|176547.5|176677.5|176547.5|176677.1|176547.1|2
1729038360000|2024-10-16 00:26:00|176677.7|176547.7|176677.5|176547.5|176677.7|176547.7|176677.5|176547.5|2
1729038370000|2024-10-16 00:26:10|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729038380000|2024-10-16 00:26:20|176677.7|176547.7|176677.5|176547.5|176677.7|176547.7|176677.5|176547.5|2
1729038400000|2024-10-16 00:26:40|176677.7|176547.7|176677.5|176547.5|176677.7|176547.7|176677.5|176547.5|2
1729038410000|2024-10-16 00:26:50|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729038430000|2024-10-16 00:27:10|176677|176547|176677.5|176547.5|176677.5|176547.5|176677|176547|2
1729038440000|2024-10-16 00:27:20|176678.4|176548.4|176677.5|176547.5|176678.4|176548.4|176677.5|176547.5|2
1729038460000|2024-10-16 00:27:40|176677.9|176547.9|176677.5|176547.5|176677.9|176547.9|176677.5|176547.5|2
1729038500000|2024-10-16 00:28:20|176677.9|176547.9|176677.5|176547.5|176677.9|176547.9|176677.5|176547.5|2
1729038520000|2024-10-16 00:28:40|176677.1|176547.1|176677.5|176547.5|176677.5|176547.5|176677.1|176547.1|2
1729038530000|2024-10-16 00:28:50|176677.1|176547.1|176677.5|176547.5|176677.5|176547.5|176677.1|176547.1|2
1729038550000|2024-10-16 00:29:10|176677|176547|176677.5|176547.5|176677.5|176547.5|176677|176547|2
1729038560000|2024-10-16 00:29:20|176677.2|176547.2|176677.5|176547.5|176677.5|176547.5|176677.2|176547.2|2
1729038580000|2024-10-16 00:29:40|176677.3|176547.3|176677.5|176547.5|176677.5|176547.5|176677.3|176547.3|2
1729038610000|2024-10-16 00:30:10|176677|176547|176677.5|176547.5|176677.5|176547.5|176677|176547|2
1729038630000|2024-10-16 00:30:30|176677.2|176547.2|176677.5|176547.5|176677.5|176547.5|176677.2|176547.2|2
1729038640000|2024-10-16 00:30:40|176676.9|176546.9|176676.9|176546.9|176676.9|176546.9|176676.9|176546.9|1
1729038650000|2024-10-16 00:30:50|176675.2|176545.2|176675.2|176545.2|176675.2|176545.2|176675.2|176545.2|1
1729038660000|2024-10-16 00:31:00|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729038670000|2024-10-16 00:31:10|176677.3|176547.3|176677.5|176547.5|176677.5|176547.5|176677.3|176547.3|2
1729038680000|2024-10-16 00:31:20|176676.3|176546.3|176677.5|176547.5|176677.5|176547.5|176676.3|176546.3|2
1729038690000|2024-10-16 00:31:30|176677.4|176547.4|176677.4|176547.4|176677.5|176547.5|176677.4|176547.4|3
1729038700000|2024-10-16 00:31:40|176676.9|176546.9|176676.9|176546.9|176676.9|176546.9|176676.9|176546.9|1
1729038710000|2024-10-16 00:31:50|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729038730000|2024-10-16 00:32:10|176677.3|176547.3|176667.5|176537.5|176677.5|176547.5|176651.3|176521.3|5
1729038750000|2024-10-16 00:32:30|176669.2|176539.2|176669.2|176539.2|176669.2|176539.2|176669.2|176539.2|1
1729038760000|2024-10-16 00:32:40|176669.1|176539.1|176669.2|176539.2|176669.2|176539.2|176669.1|176539.1|2
1729038770000|2024-10-16 00:32:50|176665|176535|176665|176535|176665|176535|176665|176535|1
1729038780000|2024-10-16 00:33:00|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729038830000|2024-10-16 00:33:50|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729038850000|2024-10-16 00:34:10|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729038900000|2024-10-16 00:35:00|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729038910000|2024-10-16 00:35:10|176677.4|176547.4|176711.4|176506.3|176711.4|176547.5|176668|176506.3|4
1729038920000|2024-10-16 00:35:20|176678.8|176548.8|176677.5|176547.5|176678.8|176548.8|176677.5|176547.5|2
1729038940000|2024-10-16 00:35:40|176678.3|176548.3|176677.5|176547.5|176678.3|176548.3|176677.5|176547.5|2
1729038950000|2024-10-16 00:35:50|176677.8|176547.8|176677.8|176547.8|176677.8|176547.8|176677.8|176547.8|1
1729038960000|2024-10-16 00:36:00|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729038990000|2024-10-16 00:36:30|176678.4|176548.4|176677.5|176547.5|176678.4|176548.4|176677.5|176547.5|2
1729039000000|2024-10-16 00:36:40|176677.3|176547.3|176677.5|176547.5|176677.5|176547.5|176677.3|176547.3|2
1729039010000|2024-10-16 00:36:50|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729039020000|2024-10-16 00:37:00|176677.3|176547.3|176677.5|176547.5|176677.5|176547.5|176677.3|176547.3|2
1729039060000|2024-10-16 00:37:40|176678.1|176548.1|176677.5|176547.5|176678.1|176548.1|176677.5|176547.5|2
1729039090000|2024-10-16 00:38:10|176675.8|176545.8|176677.5|176547.5|176677.5|176547.5|176675.8|176545.8|2
1729039100000|2024-10-16 00:38:20|176677.3|176547.3|176677.3|176547.3|176677.3|176547.3|176677.3|176547.3|1
1729039110000|2024-10-16 00:38:30|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|176677.5|176547.5|1
1729039120000|2024-10-16 00:38:40|176677.4|176547.4|176677.5|176547.5|176677.5|176547.5|176677.4|176547.4|2
1729039140000|2024-10-16 00:39:00|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729039150000|2024-10-16 00:39:10|176677.8|176547.8|176677.5|176547.5|176677.8|176547.8|176677.5|176547.5|2
1729039160000|2024-10-16 00:39:20|176677.6|176547.6|176677.5|176547.5|176677.6|176547.6|176677.5|176547.5|2
1729039180000|2024-10-16 00:39:40|176677.6|176547.6|176677.5|176547.5|176677.6|176547.6|176677.5|176547.5|2
1729039210000|2024-10-16 00:40:10|176678|176548|176677.5|176547.5|176678|176548|176677.4|176547.4|4
1729039270000|2024-10-16 00:41:10|176677.7|176547.7|176677.5|176547.5|176677.7|176547.7|176677.5|176547.5|2
1729039280000|2024-10-16 00:41:20|176673.2|176543.2|176673.2|176543.2|176673.2|176543.2|176673.2|176543.2|1
1729039290000|2024-10-16 00:41:30|176714.1|176510.9|176714.1|176510.9|176714.1|176510.9|176714.1|176510.9|1
1729039320000|2024-10-16 00:42:00||176513.3||176513.3||176513.3||176513.3|1
1729039330000|2024-10-16 00:42:10|176679.8|176549.8|176677.5|176547.5|176679.8|176549.8|176677.5|176547.5|2
1729039350000|2024-10-16 00:42:30|176677.9|176547.9|176677.5|176547.5|176677.9|176547.9|176677.5|176547.5|2
1729039360000|2024-10-16 00:42:40|176685.1|176555.1|176677.5|176547.5|176685.1|176555.1|176677.5|176547.5|2
1729039370000|2024-10-16 00:42:50|176677.4|176547.4|176670.6|176540.6|176682.2|176552.2|176670.6|176540.6|5
1729039380000|2024-10-16 00:43:00|176669.9|176539.9|176670.6|176540.6|176670.6|176540.6|176669.9|176539.9|4
1729039400000|2024-10-16 00:43:20|176665|176535|176681.7|176551.7|176681.7|176551.7|176665|176535|2
1729039410000|2024-10-16 00:43:30|176681.6|176551.6|176681.7|176551.7|176681.7|176551.7|176681.6|176551.6|2
1729039440000|2024-10-16 00:44:00|176681.6|176551.6|176681.7|176551.7|176681.7|176551.7|176681.6|176551.6|2
1729039480000|2024-10-16 00:44:40|176682.3|176552.3|176681.7|176551.7|176682.3|176552.3|176681.7|176551.7|2
1729039490000|2024-10-16 00:44:50|176679.5|176549.5|176681.7|176551.7|176681.7|176551.7|176679.5|176549.5|2
1729039500000|2024-10-16 00:45:00|176680.8|176550.8|176681.7|176551.7|176681.7|176551.7|176680.8|176550.8|2
1729039510000|2024-10-16 00:45:10|176682.2|176552.2|176681.7|176551.7|176682.2|176552.2|176681.7|176551.7|2
1729039530000|2024-10-16 00:45:30|176681.6|176551.6|176681.7|176551.7|176681.7|176551.7|176681.6|176551.6|2
1729039540000|2024-10-16 00:45:40|176681.6|176551.6|176681.7|176551.7|176681.7|176551.7|176681.6|176551.6|2
1729039550000|2024-10-16 00:45:50|176675.1|176545.1|176675.1|176545.1|176675.1|176545.1|176675.1|176545.1|1
1729039570000|2024-10-16 00:46:10|176718.8|176515|176718.3|176515|176718.8|176515|176718.3|176515|2
1729039580000|2024-10-16 00:46:20|176718.5|176514.8|176681.7|176551.7|176718.5|176555.5|176681.7|176514.8|4
1729039590000|2024-10-16 00:46:30|176681.9|176551.9|176681.7|176551.7|176682.4|176552.4|176681.7|176551.7|4
1729039610000|2024-10-16 00:46:50|176680.7|176550.7|176681.7|176551.7|176681.7|176551.7|176680.7|176550.7|4
1729039620000|2024-10-16 00:47:00|176682.2|176552.2|176681.7|176551.7|176682.2|176552.2|176681.7|176551.7|2
1729039630000|2024-10-16 00:47:10|176681.5|176551.5|176681.7|176551.7|176681.7|176551.7|176681.5|176551.5|2
1729039650000|2024-10-16 00:47:30|176682.5|176552.5|176686|176556|176686|176556|176674.5|176544.5|5
1729039670000|2024-10-16 00:47:50|176686.1|176556.1|176686.1|176556.1|176686.1|176556.1|176686.1|176556.1|1
1729039680000|2024-10-16 00:48:00|176685.5|176555.5|176687.3|176557.3|176687.3|176557.3|176685.5|176555.5|3
1729039690000|2024-10-16 00:48:10|176687.4|176557.4|176694|176564|176694|176564|176687.3|176557.3|3
1729039700000|2024-10-16 00:48:20|176696.4|176566.4|176694|176564|176696.4|176566.4|176694|176564|2
1729039710000|2024-10-16 00:48:30|176694.5|176564.5|176693.8|176563.8|176694.5|176564.5|176693.8|176563.8|2
1729039720000|2024-10-16 00:48:40|176693.9|176563.9|176693.8|176563.8|176693.9|176563.9|176693.8|176563.8|2
1729039730000|2024-10-16 00:48:50|176693.7|176563.7|176690.4|176560.4|176693.8|176563.8|176690.4|176560.4|4
1729039740000|2024-10-16 00:49:00|176688.5|176558.5|176690.3|176560.3|176690.3|176560.3|176688.5|176558.5|2
1729039760000|2024-10-16 00:49:20|176690.6|176560.6|176693.8|176563.8|176694.4|176564.4|176690.4|176560.4|6
1729039780000|2024-10-16 00:49:40|176693.6|176563.6|176693.8|176563.8|176693.8|176563.8|176693.6|176563.6|2
1729039790000|2024-10-16 00:49:50|176693.6|176563.6|176693.8|176563.8|176693.8|176563.8|176693.6|176563.6|2
1729039810000|2024-10-16 00:50:10|176685.2|176555.2|176685.2|176555.2|176685.2|176555.2|176685.2|176555.2|1
1729039830000|2024-10-16 00:50:30|176687.4|176557.4|176687.4|176557.4|176687.4|176557.4|176687.4|176557.4|1
1729039840000|2024-10-16 00:50:40|176688.5|176558.5|176688.5|176558.5|176688.5|176558.5|176688.5|176558.5|1
1729039860000|2024-10-16 00:51:00|176687.4|176557.4|176685.2|176555.2|176687.4|176557.4|176685.2|176555.2|2
1729039880000|2024-10-16 00:51:20|176688.3|176558.3|176686.2|176556.2|176688.3|176558.3|176686.2|176556.2|2
1729039890000|2024-10-16 00:51:30|176686.3|176556.3|176686.2|176556.2|176686.3|176556.3|176686.2|176556.2|2
1729039900000|2024-10-16 00:51:40|176687.2|176557.2|176686.4|176556.4|176687.2|176557.2|176686.4|176556.4|2
1729039910000|2024-10-16 00:51:50|176684.6|176554.6|176686.2|176556.2|176686.5|176556.5|176684.6|176554.6|4
1729039920000|2024-10-16 00:52:00|176685.3|176555.3|176686.2|176556.2|176686.2|176556.2|176685.3|176555.3|2
1729039940000|2024-10-16 00:52:20|176685.5|176555.5|176680.8|176550.8|176686.2|176556.2|176680.8|176550.8|3
1729039950000|2024-10-16 00:52:30|176679.3|176549.3|176674.8|176544.8|176679.3|176549.3|176674.8|176544.8|7
1729039960000|2024-10-16 00:52:40|176675.4|176545.4|176674.9|176544.9|176675.4|176545.4|176674.4|176544.4|4
1729039970000|2024-10-16 00:52:50|176673.5|176543.5|176673.5|176543.5|176673.5|176543.5|176673.5|176543.5|1
1729039980000|2024-10-16 00:53:00|176685.2|176555.2|176675.3|176545.3|176685.2|176555.2|176675.3|176545.3|2
1729039990000|2024-10-16 00:53:10|176666.3|176536.3|176666.3|176536.3|176666.3|176536.3|176666.3|176536.3|1
1729040000000|2024-10-16 00:53:20|176667.2|176537.2|176667.2|176537.2|176667.2|176537.2|176667.2|176537.2|1
1729040020000|2024-10-16 00:53:40|176646.7|176556.7|176646.7|176556.7|176646.7|176556.7|176646.7|176556.7|1
1729040030000|2024-10-16 00:53:50|176651.8|176561.8|176659.4|176569.4|176659.4|176569.4|176651.8|176561.8|3
1729040040000|2024-10-16 00:54:00|176662.6|176572.6|176662.6|176572.6|176662.6|176572.6|176662.6|176572.6|1
1729040070000|2024-10-16 00:54:30|176685.2|176555.2|176685.2|176555.2|176685.2|176555.2|176685.2|176555.2|1
1729040080000|2024-10-16 00:54:40|176685.8|176555.8|176685.2|176555.2|176685.8|176555.8|176685.2|176555.2|2
1729040090000|2024-10-16 00:54:50|176684.7|176554.7|176664.4|176574.4|176685.2|176574.4|176664.4|176554.7|3
1729040100000|2024-10-16 00:55:00|176663.1|176573.1|176664.1|176574.1|176664.1|176574.1|176663.1|176573.1|2
1729040120000|2024-10-16 00:55:20|176663.5|176573.5|176663.5|176573.5|176663.5|176573.5|176663.5|176573.5|1
1729040130000|2024-10-16 00:55:30|176686.2|176556.2|176686.2|176556.2|176686.2|176556.2|176686.2|176556.2|1
1729040140000|2024-10-16 00:55:40|176686.9|176556.9|176666.1|176576.1|176686.9|176576.1|176666.1|176556.2|3
1729040180000|2024-10-16 00:56:20|176685.2|176555.2|176685.2|176555.2|176685.2|176555.2|176685.2|176555.2|1
1729040190000|2024-10-16 00:56:30|176685.9|176555.9|176685.2|176555.2|176685.9|176555.9|176685.2|176555.2|2
1729040200000|2024-10-16 00:56:40|176686|176556|176663.3|176573.3|176686|176573.3|176663.3|176555.2|3
1729040230000|2024-10-16 00:57:10|176683.8|176593.8|176670.7|176580.7|176683.8|176593.8|176669.5|176579.5|3
1729040240000|2024-10-16 00:57:20|176671.1|176581.1|176632.9|176542.9|176671.1|176581.1|176628.9|176538.9|11
1729040250000|2024-10-16 00:57:30|176628.9|176538.9|176631.2|176541.2|176650.3|176560.3|176624|176534|10
1729040260000|2024-10-16 00:57:40|176630|176540|176623.2|176533.2|176633.5|176543.5|176623.2|176533.2|7
1729040270000|2024-10-16 00:57:50|176623.1|176533.1|176629.8|176539.8|176631.9|176541.9|176623.1|176533.1|4
1729040280000|2024-10-16 00:58:00|176630|176540|176629.2|176539.2|176630|176540|176629.2|176539.2|2
1729040290000|2024-10-16 00:58:10|176630.9|176540.9|176608.7|176518.7|176631.1|176541.1|176605.7|176515.7|6
1729040300000|2024-10-16 00:58:20|176608.9|176518.9|176609.3|176519.3|176609.3|176519.3|176608.9|176518.9|2
1729040310000|2024-10-16 00:58:30|176609.2|176519.2|176609.5|176519.5|176610.5|176520.5|176607.5|176517.5|6
1729040320000|2024-10-16 00:58:40|176609.6|176519.6|176609.4|176519.4|176619.7|176529.7|176604.1|176514.1|13
1729040330000|2024-10-16 00:58:50|176612.4|176522.4|176622.5|176532.5|176624|176534|176600.9|176510.9|10
1729040340000|2024-10-16 00:59:00|176620.7|176530.7|176622.7|176532.7|176622.7|176532.7|176620.7|176530.7|2
1729040360000|2024-10-16 00:59:20|176618.6|176528.6|176618.6|176528.6|176618.6|176528.6|176618.6|176528.6|1
1729040370000|2024-10-16 00:59:30|176615.9|176525.9|176615.1|176525.1|176615.9|176525.9|176615.1|176525.1|2
1729040400000|2024-10-16 01:00:00|176619.7|176529.7|176579.1|176489.1|176625.3|176535.3|176574|176484|22
1729040410000|2024-10-16 01:00:10|176578.4|176488.4|176578.4|176488.4|176578.4|176488.4|176578.4|176488.4|1
1729040420000|2024-10-16 01:00:20|176578.2|176488.2|176596.4|176506.4|176597.2|176507.2|176578.2|176488.2|10
1729040430000|2024-10-16 01:00:30|176593.1|176503.1|176609.8|176519.8|176609.8|176519.8|176593|176503|9
1729040440000|2024-10-16 01:00:40|176611.4|176521.4|176603.9|176513.9|176611.4|176521.4|176601.4|176511.4|10
1729040450000|2024-10-16 01:00:50|176605.2|176515.2|176603.5|176513.5|176605.5|176515.5|176601.4|176511.4|9
1729040460000|2024-10-16 01:01:00|176604.4|176514.4|176601.2|176511.2|176604.4|176514.4|176601.2|176511.2|4
1729040470000|2024-10-16 01:01:10|176604.4|176514.4|176588|176498|176604.4|176514.4|176583.9|176493.9|8
1729040480000|2024-10-16 01:01:20|176588.5|176498.5|176581.7|176491.7|176588.5|176498.5|176581.6|176491.6|6
1729040490000|2024-10-16 01:01:30|176581.5|176491.5|176584.2|176494.2|176584.2|176494.2|176581.1|176491.1|10
1729040500000|2024-10-16 01:01:40|176581.7|176491.7|176582.9|176492.9|176591.8|176501.8|176581.7|176491.7|10
1729040510000|2024-10-16 01:01:50|176582.8|176492.8|176563.6|176473.6|176584.8|176494.8|176552.9|176462.9|10
1729040520000|2024-10-16 01:02:00|176571.1|176481.1|176568.5|176478.5|176571.1|176481.1|176568.5|176478.5|2
1729040530000|2024-10-16 01:02:10|176571.3|176481.3|176572.7|176482.7|176580.2|176490.2|176568.9|176478.9|7
1729040540000|2024-10-16 01:02:20|176572.6|176482.6|176585.2|176495.2|176585.2|176495.2|176548.9|176458.9|11
1729040550000|2024-10-16 01:02:30|176573|176483|176574.1|176484.1|176583.4|176493.4|176558.4|176468.4|12
1729040560000|2024-10-16 01:02:40|176571.8|176481.8|176546.8|176456.8|176571.8|176481.8|176535.4|176445.4|8
1729040570000|2024-10-16 01:02:50|176553.5|176463.5|176554.5|176464.5|176554.5|176464.5|176553.5|176463.5|2
1729040580000|2024-10-16 01:03:00|176553.7|176463.7|176521.2|176431.2|176556.4|176466.4|176521.2|176431.2|11
1729040590000|2024-10-16 01:03:10|176519.6|176429.6|176531.2|176441.2|176533.6|176443.6|176519.6|176429.6|8
1729040600000|2024-10-16 01:03:20|176526.9|176436.9|176527.2|176437.2|176528.2|176438.2|176516.4|176426.4|14
1729040610000|2024-10-16 01:03:30|176525.3|176435.3|176522.7|176432.7|176531.9|176441.9|176517.7|176427.7|14
1729040620000|2024-10-16 01:03:40|176517.1|176427.1|176525.4|176435.4|176525.4|176435.4|176515.3|176425.3|9
1729040630000|2024-10-16 01:03:50|176522.1|176432.1|176526.7|176436.7|176529.1|176439.1|176522.1|176432.1|8
1729040640000|2024-10-16 01:04:00|176529.2|176439.2|176523.3|176433.3|176529.2|176439.2|176523.3|176433.3|9
1729040650000|2024-10-16 01:04:10|176524.2|176434.2|176488.7|176398.7|176524.2|176434.2|176488.7|176398.7|6
1729040660000|2024-10-16 01:04:20|176491|176401|176488.7|176398.7|176491|176401|176488.7|176398.7|2
1729040680000|2024-10-16 01:04:40|176491.2|176401.2|176483.8|176393.8|176491.2|176401.2|176480.6|176390.6|9
1729040690000|2024-10-16 01:04:50|176480.6|176390.6|176486.9|176396.9|176497.3|176407.3|176471.1|176381.1|19
1729040700000|2024-10-16 01:05:00|176479.3|176389.3|176468.2|176378.2|176480.9|176390.9|176464.8|176374.8|9
1729040710000|2024-10-16 01:05:10|176472.8|176382.8|176473.8|176383.8|176479.1|176389.1|176468.3|176378.3|7
1729040720000|2024-10-16 01:05:20|176480.8|176390.8|176471.4|176381.4|176502.9|176412.9|176467.3|176377.3|17
1729040730000|2024-10-16 01:05:30|176477.1|176387.1|176495|176405|176502|176412|176477.1|176387.1|10
1729040740000|2024-10-16 01:05:40|176518.4|176388.4|176518.4|176388.4|176518.9|176388.9|176505.4|176375.4|4
1729040750000|2024-10-16 01:05:50|176514.1|176384.1|176519.1|176389.1|176529.3|176399.3|176514.1|176384.1|5
1729040760000|2024-10-16 01:06:00|176514.4|176384.4|176518.8|176388.8|176529.3|176399.3|176507.4|176377.4|9
1729040770000|2024-10-16 01:06:10|176518.7|176388.7|176520.7|176390.7|176528.2|176398.2|176518.7|176388.7|3
1729040780000|2024-10-16 01:06:20|176520.9|176390.9|176527.9|176397.9|176527.9|176397.9|176520.9|176390.9|2
1729040790000|2024-10-16 01:06:30|176528.1|176398.1|176521.6|176391.6|176528.1|176398.1|176521.6|176391.6|2
1729040800000|2024-10-16 01:06:40|176528.6|176398.6|176515.5|176385.5|176528.6|176398.6|176511.1|176381.1|5
1729040810000|2024-10-16 01:06:50|176515.2|176385.2|176515|176385|176515.2|176385.2|176515|176385|2
1729040820000|2024-10-16 01:07:00|176517.2|176387.2|176517.2|176387.2|176517.2|176387.2|176517.2|176387.2|1
1729040830000|2024-10-16 01:07:10|176529.7|176399.7|176558.8|176428.8|176568.5|176438.5|176529.7|176399.7|9
1729040840000|2024-10-16 01:07:20|176561.8|176431.8|176555.1|176425.1|176562.1|176432.1|176554.8|176424.8|7
1729040850000|2024-10-16 01:07:30|176548.1|176418.1|176555.3|176425.3|176558.3|176428.3|176542.9|176412.9|11
1729040860000|2024-10-16 01:07:40|176559.9|176429.9|176561.5|176431.5|176577.5|176447.5|176554.9|176424.9|15
1729040870000|2024-10-16 01:07:50|176571.5|176441.5|176566|176436|176571.5|176441.5|176553.5|176423.5|15
1729040880000|2024-10-16 01:08:00|176568.5|176438.5|176552.1|176422.1|176569|176439|176552.1|176422.1|11
1729040890000|2024-10-16 01:08:10|176550.7|176420.7|176550.7|176420.7|176550.7|176420.7|176550.7|176420.7|1
1729040900000|2024-10-16 01:08:20|176556.7|176426.7|176553.2|176423.2|176558.7|176428.7|176549.7|176419.7|5
1729040910000|2024-10-16 01:08:30|176566.5|176436.5|176559|176429|176566.5|176436.5|176559|176429|2
1729040930000|2024-10-16 01:08:50|176564.5|176434.5|176557.5|176427.5|176564.5|176434.5|176557.5|176427.5|2
1729040940000|2024-10-16 01:09:00|176552.1|176422.1|176552.1|176422.1|176552.1|176422.1|176552.1|176422.1|1
1729040970000|2024-10-16 01:09:30|176557.5|176427.5|176567.8|176437.8|176586.7|176456.7|176555.5|176425.5|7
1729040980000|2024-10-16 01:09:40|176574.3|176444.3|176565.4|176435.4|176574.3|176444.3|176565.4|176435.4|4
1729040990000|2024-10-16 01:09:50|176568|176438|176616.8|176486.8|176646.1|176516.1|176568|176438|11
1729041000000|2024-10-16 01:10:00|176618|176488|176620.3|176490.3|176620.3|176490.3|176618|176488|5
1729041010000|2024-10-16 01:10:10|176620|176490|176620|176490|176620|176490|176620|176490|1
1729041020000|2024-10-16 01:10:20|176620.3|176490.3|176621.5|176491.5|176649.3|176519.3|176616.8|176486.8|12
1729041030000|2024-10-16 01:10:30|176619.1|176489.1|176626.8|176496.8|176626.8|176496.8|176619.1|176489.1|9
1729041040000|2024-10-16 01:10:40|176622.9|176492.9|176629.4|176499.4|176629.4|176499.4|176619.1|176489.1|16
1729041050000|2024-10-16 01:10:50|176623.1|176493.1|176617.5|176487.5|176635.1|176505.1|176617.3|176487.3|16
1729041060000|2024-10-16 01:11:00|176620|176490|176610|176480|176632.5|176502.5|176610|176480|18
1729041070000|2024-10-16 01:11:10|176617|176487|176623|176493|176630.5|176500.5|176610|176480|15
1729041080000|2024-10-16 01:11:20|176631|176501|176623.4|176493.4|176631.5|176501.5|176616|176486|14
1729041090000|2024-10-16 01:11:30|176619.4|176489.4|176620.8|176490.8|176625.4|176495.4|176609.1|176479.1|12
1729041100000|2024-10-16 01:11:40|176616.6|176486.6|176616.1|176486.1|176626|176496|176611|176481|11
1729041110000|2024-10-16 01:11:50|176620.1|176490.1|176613.3|176483.3|176620.8|176490.8|176613.1|176483.1|7
1729041120000|2024-10-16 01:12:00|176613.1|176483.1|176612.5|176482.5|176620|176490|176612.3|176482.3|8
1729041130000|2024-10-16 01:12:10|176618|176488|176617.7|176487.7|176618|176488|176612.5|176482.5|6
1729041140000|2024-10-16 01:12:20|176614.6|176484.6|176617.7|176487.7|176618.2|176488.2|176614.6|176484.6|6
1729041150000|2024-10-16 01:12:30|176617.9|176487.9|176617.8|176487.8|176617.9|176487.9|176617.8|176487.8|2
1729041160000|2024-10-16 01:12:40|176617.9|176487.9|176617.7|176487.7|176617.9|176487.9|176617|176487|4
1729041170000|2024-10-16 01:12:50|176623.5|176493.5|176624|176494|176624|176494|176617|176487|3
1729041180000|2024-10-16 01:13:00|176624.5|176494.5|176632.5|176502.5|176632.5|176502.5|176617.5|176487.5|6
1729041190000|2024-10-16 01:13:10|176633.2|176503.2|176629.2|176499.2|176633.2|176503.2|176629.2|176499.2|2
1729041200000|2024-10-16 01:13:20|176633.2|176503.2|176635.8|176505.8|176636.1|176506.1|176629.3|176499.3|8
1729041210000|2024-10-16 01:13:30|176631.5|176501.5|176630.8|176500.8|176636.5|176506.5|176630.8|176500.8|5
1729041220000|2024-10-16 01:13:40|176629.5|176499.5|176629.5|176499.5|176629.5|176499.5|176629.5|176499.5|1
1729041240000|2024-10-16 01:14:00|176615.3|176485.3|176615|176485|176615.3|176485.3|176615|176485|2
1729041250000|2024-10-16 01:14:10|176629.8|176499.8|176629.8|176499.8|176629.8|176499.8|176629.8|176499.8|1
1729041260000|2024-10-16 01:14:20|176629.7|176499.7|176629.7|176499.7|176629.7|176499.7|176629.7|176499.7|1
1729041270000|2024-10-16 01:14:30|176624.7|176494.7|176624.7|176494.7|176625.2|176495.2|176624.7|176494.7|3
1729041290000|2024-10-16 01:14:50|176615|176485|176628.5|176498.5|176632.3|176502.3|176615|176485|5
1729041300000|2024-10-16 01:15:00|176623.5|176493.5|176623.5|176493.5|176623.6|176493.6|176623.5|176493.5|3
1729041310000|2024-10-16 01:15:10|176627|176497|176623|176493|176627|176497|176616|176486|4
1729041330000|2024-10-16 01:15:30|176619.7|176489.7|176619.7|176489.7|176619.7|176489.7|176619.7|176489.7|1
1729041350000|2024-10-16 01:15:50|176616.4|176486.4|176616.4|176486.4|176616.4|176486.4|176616.4|176486.4|1
1729041360000|2024-10-16 01:16:00|176616.5|176486.5|176616.4|176486.4|176616.5|176486.5|176616.4|176486.4|2
1729041370000|2024-10-16 01:16:10|176616.5|176486.5|176620.2|176490.2|176620.2|176490.2|176616.5|176486.5|2
1729041380000|2024-10-16 01:16:20|176619.7|176489.7|176619.7|176489.7|176619.7|176489.7|176619.7|176489.7|1
1729041390000|2024-10-16 01:16:30|176619.8|176489.8|176619.7|176489.7|176619.8|176489.8|176619.7|176489.7|2
1729041400000|2024-10-16 01:16:40|176616.4|176486.4|176616.4|176486.4|176616.4|176486.4|176616.4|176486.4|1
1729041410000|2024-10-16 01:16:50|176616.1|176486.1|176616|176486|176616.1|176486.1|176616|176486|4
1729041430000|2024-10-16 01:17:10|176619.6|176489.6|176619.6|176489.6|176619.6|176489.6|176619.6|176489.6|1
1729041440000|2024-10-16 01:17:20|176618.8|176488.8|176619.7|176489.7|176619.7|176489.7|176618.8|176488.8|2
1729041450000|2024-10-16 01:17:30|176618.8|176488.8|176618.8|176488.8|176618.8|176488.8|176618.8|176488.8|1
1729041460000|2024-10-16 01:17:40|176616.4|176486.4|176616.4|176486.4|176616.4|176486.4|176616.4|176486.4|1
1729041470000|2024-10-16 01:17:50|176614.6|176484.6|176614.6|176484.6|176614.7|176484.7|176614.6|176484.6|3
1729041480000|2024-10-16 01:18:00|176614.7|176484.7|176614.6|176484.6|176614.7|176484.7|176614.6|176484.6|2
1729041500000|2024-10-16 01:18:20|176618.8|176488.8|176618.8|176488.8|176619|176489|176618.7|176488.7|4
1729041510000|2024-10-16 01:18:30|176618.7|176488.7|176619.7|176489.7|176619.7|176489.7|176618.7|176488.7|3
1729041520000|2024-10-16 01:18:40|176618.8|176488.8|176616.5|176486.5|176618.8|176488.8|176614.5|176484.5|4
1729041530000|2024-10-16 01:18:50|176614.6|176484.6|176614.6|176484.6|176614.6|176484.6|176614.5|176484.5|3
1729041540000|2024-10-16 01:19:00|176614.4|176484.4|176614.6|176484.6|176614.6|176484.6|176614.4|176484.4|2
1729041550000|2024-10-16 01:19:10|176614.5|176484.5|176620.2|176490.2|176621.5|176491.5|176614.5|176484.5|6
1729041580000|2024-10-16 01:19:40|176614.6|176484.6|176614.6|176484.6|176614.6|176484.6|176614.3|176484.3|3
1729041590000|2024-10-16 01:19:50|176614.5|176484.5|176614.6|176484.6|176614.6|176484.6|176611.2|176481.2|4
1729041600000|2024-10-16 01:20:00|176615.9|176485.9|176616|176486|176616|176486|176615.9|176485.9|2
1729041610000|2024-10-16 01:20:10|176616.3|176486.3|176626.1|176496.1|176626.1|176496.1|176616.3|176486.3|7
1729041620000|2024-10-16 01:20:20|176624.5|176494.5|176624|176494|176624.5|176494.5|176623.8|176493.8|3
1729041630000|2024-10-16 01:20:30|176624.1|176494.1|176629.1|176499.1|176629.1|176499.1|176624|176494|3
1729041640000|2024-10-16 01:20:40|176628.9|176498.9|176628.7|176498.7|176628.9|176498.9|176628.7|176498.7|3
1729041650000|2024-10-16 01:20:50|176629.1|176499.1|176629|176499|176629.1|176499.1|176629|176499|2
1729041660000|2024-10-16 01:21:00|176616|176486|176615.1|176485.1|176616|176486|176615|176485|3
1729041670000|2024-10-16 01:21:10|176615|176485|176627.9|176497.9|176627.9|176497.9|176615|176485|2
1729041680000|2024-10-16 01:21:20|176628.5|176498.5|176658.2|176568.2|176687.1|176575.3|176628.5|176498.5|13
1729041690000|2024-10-16 01:21:30|176660.2|176570.2|176699.5|176569.5|176710.6|176580.6|176659.8|176567|13
1729041700000|2024-10-16 01:21:40|176698.1|176568.1|176710.1|176580.1|176710.1|176580.1|176693.5|176563.5|16
1729041710000|2024-10-16 01:21:50|176708.6|176578.6|176699.2|176569.2|176710.6|176580.6|176697.9|176567.9|18
1729041720000|2024-10-16 01:22:00|176698.3|176568.3|176695.5|176565.5|176698.3|176568.3|176695.5|176565.5|3
1729041730000|2024-10-16 01:22:10|176691.5|176561.5|176691.5|176561.5|176691.5|176561.5|176691.5|176561.5|1
1729041740000|2024-10-16 01:22:20|176691.6|176561.6|176695.8|176565.8|176695.8|176565.8|176691.5|176561.5|4
1729041750000|2024-10-16 01:22:30|176695.7|176565.7|176692.8|176562.8|176695.7|176565.7|176692.8|176562.8|2
1729041790000|2024-10-16 01:23:10|176641.5|176551.5|176641.5|176551.5|176641.5|176551.5|176641.5|176551.5|1
1729041800000|2024-10-16 01:23:20|176640.3|176550.3|176654.8|176564.8|176654.8|176564.8|176640.1|176550.1|10
1729041810000|2024-10-16 01:23:30|176658.1|176568.1|176657.2|176567.2|176658.1|176568.1|176657.2|176567.2|2
1729041820000|2024-10-16 01:23:40|176656.6|176566.6|176650.6|176560.6|176658.1|176568.1|176650.6|176560.6|7
1729041830000|2024-10-16 01:23:50|176650.5|176560.5|176650.5|176560.5|176650.5|176560.5|176650.5|176560.5|1
1729041840000|2024-10-16 01:24:00|176650.6|176560.6|176650.6|176560.6|176650.6|176560.6|176650.5|176560.5|3
1729041850000|2024-10-16 01:24:10|176649.2|176559.2|176653.1|176563.1|176653.1|176563.1|176649.2|176559.2|2
1729041860000|2024-10-16 01:24:20|176651.8|176561.8|176651.8|176561.8|176654.8|176564.8|176651.8|176561.8|4
1729041870000|2024-10-16 01:24:30|176654.8|176564.8|176661.2|176571.2|176661.2|176571.2|176651.8|176561.8|6
1729041880000|2024-10-16 01:24:40|176658.9|176568.9|176657|176567|176661.7|176571.7|176656.5|176566.5|7
1729041890000|2024-10-16 01:24:50|176660.8|176570.8|176660.8|176570.8|176660.8|176570.8|176656.6|176566.6|8
1729041900000|2024-10-16 01:25:00|176659.8|176569.8|176672.3|176582.3|176672.4|176582.4|176651.7|176561.7|7
1729041930000|2024-10-16 01:25:30|176671.5|176581.5|176671.5|176581.5|176671.5|176581.5|176671.5|176581.5|1
1729041950000|2024-10-16 01:25:50|176674.3|176584.3|176674.3|176584.3|176674.3|176584.3|176674.3|176584.3|1
1729041960000|2024-10-16 01:26:00|176674.5|176584.5|176672|176582|176674.5|176584.5|176672|176582|3
1729041980000|2024-10-16 01:26:20|176671.9|176581.9|176672|176582|176672|176582|176671.9|176581.9|2
1729041990000|2024-10-16 01:26:30|176678.8|176588.8|176678.9|176588.9|176678.9|176588.9|176678.8|176588.8|2
1729042000000|2024-10-16 01:26:40|176678.8|176588.8|176677.5|176587.5|176678.8|176588.8|176677.5|176587.5|2
1729042010000|2024-10-16 01:26:50|176677.6|176587.6|176674.1|176584.1|176677.6|176587.6|176674.1|176584.1|2
1729042040000|2024-10-16 01:27:20|176673.4|176583.4|176673.4|176583.4|176673.4|176583.4|176673.4|176583.4|1
1729042050000|2024-10-16 01:27:30|176672.1|176582.1|176684.4|176594.4|176687.7|176597.7|176672.1|176582.1|5
1729042060000|2024-10-16 01:27:40|176682.9|176592.9|176682.9|176592.9|176682.9|176592.9|176682.9|176592.9|1
1729042080000|2024-10-16 01:28:00|176674.8|176584.8|176675.9|176585.9|176675.9|176585.9|176674.8|176584.8|2
1729042110000|2024-10-16 01:28:30|176680.6|176590.6|176678.2|176588.2|176680.6|176590.6|176678.2|176588.2|3
1729042130000|2024-10-16 01:28:50|176678.4|176588.4|176678.4|176588.4|176678.4|176588.4|176678.4|176588.4|1
1729042140000|2024-10-16 01:29:00|176678.8|176588.8|176680.5|176590.5|176680.5|176590.5|176678.8|176588.8|2
1729042150000|2024-10-16 01:29:10|176680.6|176590.6|176680.6|176590.6|176680.6|176590.6|176680.5|176590.5|3
1729042160000|2024-10-16 01:29:20|176678.8|176588.8|176680|176590|176680|176590|176678.8|176588.8|2
1729042170000|2024-10-16 01:29:30|176673.8|176583.8|176674.3|176584.3|176674.3|176584.3|176673.8|176583.8|3
1729042180000|2024-10-16 01:29:40|176674.2|176584.2|176674.3|176584.3|176674.3|176584.3|176674.2|176584.2|2
1729042200000|2024-10-16 01:30:00|176677.4|176587.4|176669.1|176579.1|176677.4|176587.4|176662.3|176572.3|10
1729042210000|2024-10-16 01:30:10|176666.2|176536.2|176660.1|176530.1|176667.4|176537.4|176656.2|176526.2|12
1729042220000|2024-10-16 01:30:20|176656.4|176526.4|176646.3|176556.3|176657.3|176556.3|176646.3|176517.5|7
1729042230000|2024-10-16 01:30:30|176642.3|176552.3|176580.8|176490.8|176642.3|176552.3|176577.4|176487.4|7
1729042240000|2024-10-16 01:30:40|176580.5|176490.5|176577.6|176487.6|176580.5|176490.5|176577.6|176487.6|4
1729042250000|2024-10-16 01:30:50|176577.1|176487.1|176577.2|176487.2|176577.3|176487.3|176577.1|176487.1|3
1729042260000|2024-10-16 01:31:00|176580.6|176490.6|176603.3|176513.3|176603.3|176513.3|176572.3|176482.3|9
1729042270000|2024-10-16 01:31:10|176601.8|176511.8|176595.5|176505.5|176602.4|176512.4|176595.5|176505.5|11
1729042280000|2024-10-16 01:31:20|176596.7|176506.7|176595.2|176505.2|176596.7|176506.7|176593.5|176503.5|10
1729042290000|2024-10-16 01:31:30|176590.9|176500.9|176590.3|176500.3|176590.9|176500.9|176590.3|176500.3|2
1729042300000|2024-10-16 01:31:40|176587|176497|176591|176501|176591|176501|176587|176497|6
1729042310000|2024-10-16 01:31:50|176588|176498|176579.8|176489.8|176588.8|176498.8|176579.8|176489.8|5
1729042320000|2024-10-16 01:32:00|176570.1|176480.1|176525.1|176435.1|176570.1|176480.1|176522.1|176432.1|16
1729042330000|2024-10-16 01:32:10|176519.5|176429.5|176530.5|176440.5|176531.9|176441.9|176519.5|176429.5|11
1729042340000|2024-10-16 01:32:20|176531.8|176441.8|176519.2|176429.2|176531.8|176441.8|176512.5|176422.5|12
1729042350000|2024-10-16 01:32:30|176521.9|176431.9|176544.9|176454.9|176544.9|176454.9|176518.3|176428.3|8
1729042360000|2024-10-16 01:32:40|176550.8|176460.8|176538.7|176448.7|176550.8|176460.8|176537|176447|4
1729042370000|2024-10-16 01:32:50|176536.2|176446.2|176523.5|176433.5|176545|176455|176514.5|176424.5|22
1729042380000|2024-10-16 01:33:00|176521.7|176431.7|176554.8|176464.8|176556.8|176466.8|176521.7|176431.7|13
1729042390000|2024-10-16 01:33:10|176552.3|176462.3|176565.9|176475.9|176565.9|176475.9|176544.6|176454.6|14
1729042400000|2024-10-16 01:33:20|176564|176474|176566.4|176476.4|176566.4|176476.4|176564|176474|2
1729042410000|2024-10-16 01:33:30|176564.5|176474.5|176564.5|176474.5|176566.9|176476.9|176561.4|176471.4|5
1729042420000|2024-10-16 01:33:40|176570.8|176480.8|176565.1|176475.1|176570.8|176480.8|176551.4|176461.4|10
1729042430000|2024-10-16 01:33:50|176556.7|176466.7|176565.7|176475.7|176567.9|176477.9|176556.7|176466.7|7
1729042440000|2024-10-16 01:34:00|176568|176478|176566.2|176476.2|176568|176478|176566.2|176476.2|2
1729042450000|2024-10-16 01:34:10|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176566.2|176476.2|3
1729042460000|2024-10-16 01:34:20|176563.9|176473.9|176563.9|176473.9|176571.4|176481.4|176563.9|176473.9|9
1729042470000|2024-10-16 01:34:30|176552.9|176462.9|176555.3|176465.3|176561.9|176471.9|176552.9|176462.9|4
1729042480000|2024-10-16 01:34:40|176558.9|176468.9|176557.5|176467.5|176569.7|176479.7|176555.6|176465.6|6
1729042490000|2024-10-16 01:34:50|176560.5|176470.5|176560.5|176470.5|176560.5|176470.5|176560.5|176470.5|1
1729042500000|2024-10-16 01:35:00|176561.3|176471.3|176567.6|176477.6|176576.9|176486.9|176561.3|176471.3|11
1729042510000|2024-10-16 01:35:10|176571.7|176481.7|176579.5|176489.5|176579.5|176489.5|176566.9|176476.9|6
1729042520000|2024-10-16 01:35:20|176577.1|176487.1|176579.5|176489.5|176579.5|176489.5|176567|176477|7
1729042540000|2024-10-16 01:35:40|176577.8|176487.8|176570.5|176480.5|176579.5|176489.5|176568.4|176478.4|6
1729042550000|2024-10-16 01:35:50|176566.9|176476.9|176569.9|176479.9|176581.9|176491.9|176566.9|176476.9|5
1729042560000|2024-10-16 01:36:00|176574|176484|176575.7|176485.7|176575.7|176485.7|176572.4|176482.4|4
1729042570000|2024-10-16 01:36:10|176572.4|176482.4|176570|176480|176575.7|176485.7|176570|176480|5
1729042580000|2024-10-16 01:36:20|176585.7|176455.7|176583.9|176453.9|176593|176463|176576.6|176446.6|14
1729042590000|2024-10-16 01:36:30|176594.2|176464.2|176595.8|176465.8|176598.1|176468.1|176582.9|176452.9|11
1729042600000|2024-10-16 01:36:40|176590.3|176460.3|176562.4|176432.4|176591.4|176461.4|176562.4|176432.4|9
1729042610000|2024-10-16 01:36:50|176562.7|176432.7|176542|176412|176565.3|176435.3|176542|176412|19
1729042620000|2024-10-16 01:37:00|176541.3|176411.3|176551.4|176421.4|176561.8|176431.8|176539.2|176409.2|20
1729042630000|2024-10-16 01:37:10|176552.9|176422.9|176541.6|176411.6|176552.9|176422.9|176541.1|176411.1|10
1729042640000|2024-10-16 01:37:20|176542.6|176412.6|176539|176409|176547.3|176417.3|176539|176409|7
1729042650000|2024-10-16 01:37:30|176551.9|176421.9|176572.5|176442.5|176574.7|176444.7|176548.2|176418.2|13
1729042660000|2024-10-16 01:37:40|176572.7|176442.7|176552.3|176422.3|176572.7|176442.7|176542.3|176412.3|23
1729042670000|2024-10-16 01:37:50|176552.1|176422.1|176545.1|176415.1|176555.6|176425.6|176545.1|176415.1|16
1729042680000|2024-10-16 01:38:00|176545|176415|176554.2|176424.2|176554.9|176424.9|176545|176415|10
1729042690000|2024-10-16 01:38:10|176555.6|176425.6|176538.7|176408.7|176562.8|176432.8|176536|176406|20
1729042700000|2024-10-16 01:38:20|176542.1|176412.1|176539|176409|176542.1|176412.1|176539|176409|7
1729042720000|2024-10-16 01:38:40|176540|176410|176540|176410|176540|176410|176540|176410|1
1729042740000|2024-10-16 01:39:00|176537.4|176407.4|176527.6|176397.6|176537.4|176407.4|176527.6|176397.6|5
1729042750000|2024-10-16 01:39:10|176525.6|176395.6|176528.1|176398.1|176528.6|176398.6|176525.1|176395.1|8
1729042760000|2024-10-16 01:39:20|176525.1|176395.1|176531.3|176401.3|176531.3|176401.3|176525.1|176395.1|6
1729042790000|2024-10-16 01:39:50|176530.5|176400.5|176530.5|176400.5|176530.5|176400.5|176530.5|176400.5|1
1729042800000|2024-10-16 01:40:00|176529.8|176399.8|176486.4|176356.4|176529.8|176399.8|176485.2|176355.2|7
1729042810000|2024-10-16 01:40:10|176480.7|176350.7|176503.2|176413.2|176505.5|176415.5|176474.1|176344.1|17
1729042820000|2024-10-16 01:40:20|176504.2|176414.2|176466.7|176336.7|176504.7|176414.7|176464.8|176334.8|16
1729042830000|2024-10-16 01:40:30|176469|176339|176468.5|176338.5|176479.1|176349.1|176464.8|176334.8|11
1729042840000|2024-10-16 01:40:40|176465.7|176335.7|176476.5|176346.5|176476.5|176346.5|176463.8|176333.8|8
1729042850000|2024-10-16 01:40:50|176473|176343|176475.4|176345.4|176476.4|176346.4|176473|176343|4
1729042860000|2024-10-16 01:41:00|176453.5|176323.5|176456.6|176326.6|176478|176348|176452.3|176322.3|18
1729042870000|2024-10-16 01:41:10|176456.1|176326.1|176478.3|176348.3|176481.3|176351.3|176454.9|176324.9|13
1729042880000|2024-10-16 01:41:20|176481.3|176351.3|176477.3|176347.3|176498|176368|176475.3|176345.3|12
1729042890000|2024-10-16 01:41:30|176475|176345|176476.7|176346.7|176485.6|176355.6|176448|176318|12
1729042900000|2024-10-16 01:41:40|176479.8|176349.8|176466.8|176336.8|176479.8|176349.8|176456.2|176326.2|12
1729042910000|2024-10-16 01:41:50|176476.3|176346.3|176479.7|176349.7|176484.3|176354.3|176465.7|176335.7|19
1729042920000|2024-10-16 01:42:00|176473.3|176343.3|176462.3|176332.3|176501.3|176371.3|176457.3|176327.3|24
1729042930000|2024-10-16 01:42:10|176466.4|176336.4|176456|176326|176470.8|176340.8|176456|176326|20
1729042940000|2024-10-16 01:42:20|176464.8|176334.8|176451.4|176321.4|176464.8|176334.8|176451.4|176321.4|9
1729042950000|2024-10-16 01:42:30|176459.8|176329.8|176462|176332|176469.6|176339.6|176450.1|176320.1|15
1729042960000|2024-10-16 01:42:40|176463.5|176333.5|176456.4|176326.4|176463.9|176333.9|176445.6|176315.6|11
1729042970000|2024-10-16 01:42:50|176456.1|176326.1|176452.3|176322.3|176469.8|176339.8|176448.5|176318.5|13
1729042980000|2024-10-16 01:43:00|176451.1|176321.1|176451.1|176321.1|176452.3|176322.3|176451.1|176321.1|3
1729043000000|2024-10-16 01:43:20|176451.4|176321.4|176401|176271|176452.3|176322.3|176392.7|176262.7|9
1729043010000|2024-10-16 01:43:30|176399.6|176269.6|176397.6|176267.6|176401.3|176271.3|176387.4|176257.4|20
1729043020000|2024-10-16 01:43:40|176401|176271|176398.4|176268.4|176401|176271|176386.7|176256.7|9
1729043030000|2024-10-16 01:43:50|176396|176266|176379|176249|176398.4|176268.4|176379|176249|8
1729043040000|2024-10-16 01:44:00|176381|176251|176378.4|176248.4|176382|176252|176372.5|176242.5|5
1729043050000|2024-10-16 01:44:10|176382.2|176252.2|176371.7|176241.7|176382.2|176252.2|176371.7|176241.7|5
1729043060000|2024-10-16 01:44:20|176375.2|176245.2|176377.9|176247.9|176383|176253|176372.2|176242.2|11
1729043070000|2024-10-16 01:44:30|176383|176253|176381.2|176251.2|176383|176253|176371.9|176241.9|8
1729043080000|2024-10-16 01:44:40|176381.8|176251.8|176391.1|176261.1|176391.1|176261.1|176369.3|176239.3|15
1729043090000|2024-10-16 01:44:50|176390|176260|176406.3|176276.3|176414.8|176284.8|176387|176257|14
1729043100000|2024-10-16 01:45:00|176416.1|176286.1|176406.8|176276.8|176424.3|176294.3|176385.3|176255.3|20
1729043110000|2024-10-16 01:45:10|176404.6|176274.6|176416.2|176286.2|176417.9|176287.9|176375.7|176245.7|22
1729043120000|2024-10-16 01:45:20|176408.2|176278.2|176377.4|176247.4|176408.2|176278.2|176376.9|176246.9|14
1729043130000|2024-10-16 01:45:30|176378.3|176248.3|176377|176247|176388.6|176258.6|176377|176247|9
1729043140000|2024-10-16 01:45:40|176377.7|176247.7|176386.4|176256.4|176388.5|176258.5|176376.8|176246.8|12
1729043150000|2024-10-16 01:45:50|176376.7|176246.7|176384.3|176254.3|176384.9|176254.9|176376.7|176246.7|3
1729043160000|2024-10-16 01:46:00|176383|176253|176384.3|176254.3|176384.3|176254.3|176383|176253|2
1729043170000|2024-10-16 01:46:10|176373.5|176243.5|176373.5|176243.5|176373.5|176243.5|176373.5|176243.5|1
1729043180000|2024-10-16 01:46:20|176382.9|176252.9|176381.9|176251.9|176384.3|176254.3|176381.9|176251.9|3
1729043190000|2024-10-16 01:46:30|176384.4|176254.4|176397.3|176267.3|176399.2|176269.2|176380.6|176250.6|20
1729043200000|2024-10-16 01:46:40|176390.2|176260.2|176385|176255|176390.2|176260.2|176374.3|176244.3|9
1729043210000|2024-10-16 01:46:50|176381.2|176251.2|176381.2|176251.2|176385|176255|176381.2|176251.2|10
1729043220000|2024-10-16 01:47:00|176382.7|176252.7|176382.7|176252.7|176382.7|176252.7|176381.2|176251.2|3
1729043230000|2024-10-16 01:47:10|176381.2|176251.2|176374|176244|176381.2|176251.2|176374|176244|2
1729043240000|2024-10-16 01:47:20|176373.6|176243.6|176373.6|176243.6|176374.2|176244.2|176373.6|176243.6|5
1729043250000|2024-10-16 01:47:30|176373.8|176243.8|176373.6|176243.6|176382.5|176252.5|176373.6|176243.6|6
1729043260000|2024-10-16 01:47:40|176374.2|176244.2|176372.8|176242.8|176376.2|176246.2|176372.8|176242.8|7
1729043270000|2024-10-16 01:47:50|176373.7|176243.7|176380.3|176250.3|176380.3|176250.3|176373.2|176243.2|14
1729043280000|2024-10-16 01:48:00|176381.6|176251.6|176378.2|176248.2|176381.6|176251.6|176378.2|176248.2|2
1729043290000|2024-10-16 01:48:10|176382.8|176252.8|176380.3|176250.3|176382.8|176252.8|176378.2|176248.2|3
1729043300000|2024-10-16 01:48:20|176375.5|176245.5|176378.6|176248.6|176383.1|176253.1|176374.5|176244.5|6
1729043310000|2024-10-16 01:48:30|176383.1|176253.1|176381.8|176251.8|176383.1|176253.1|176378.3|176248.3|6
1729043320000|2024-10-16 01:48:40|176383.1|176253.1|176378.3|176248.3|176383.1|176253.1|176378.3|176248.3|6
1729043330000|2024-10-16 01:48:50|176380.5|176250.5|176377.9|176247.9|176380.5|176250.5|176377.9|176247.9|2
1729043340000|2024-10-16 01:49:00|176374|176244|176302.9|176212.9|176374|176244|176289.5|176199.5|18
1729043350000|2024-10-16 01:49:10|176300|176210|176301.7|176211.7|176313.9|176223.9|176299.1|176209.1|16
1729043360000|2024-10-16 01:49:20|176299.1|176209.1|176309.1|176219.1|176310.7|176220.7|176299.1|176209.1|15
1729043370000|2024-10-16 01:49:30|176310.2|176220.2|176323.2|176193.2|176326.7|176220.2|176309.1|176188.8|10
1729043380000|2024-10-16 01:49:40|176323.3|176193.3|176331.2|176201.2|176331.2|176201.2|176323.2|176193.2|4
1729043390000|2024-10-16 01:49:50|176331.1|176201.1|176351|176221|176356|176226|176331.1|176201.1|7
1729043400000|2024-10-16 01:50:00|176349.7|176219.7|176331.5|176201.5|176349.7|176219.7|176308.9|176178.9|21
1729043410000|2024-10-16 01:50:10|176334.9|176204.9|176378.6|176248.6|176382|176252|176311|176181|25
1729043420000|2024-10-16 01:50:20|176370.8|176240.8|176365.2|176235.2|176372.3|176242.3|176362.6|176232.6|5
1729043430000|2024-10-16 01:50:30|176360.2|176230.2|176365.3|176235.3|176367.6|176237.6|176352.2|176222.2|9
1729043440000|2024-10-16 01:50:40|176362.2|176232.2|176361.1|176231.1|176369.6|176239.6|176356.1|176226.1|11
1729043450000|2024-10-16 01:50:50|176358.4|176228.4|176338.1|176208.1|176369.6|176239.6|176338.1|176208.1|23
1729043460000|2024-10-16 01:51:00|176341.7|176211.7|176369.8|176239.8|176369.8|176239.8|176334.5|176204.5|13
1729043470000|2024-10-16 01:51:10|176365.4|176235.4|176361.9|176231.9|176365.4|176235.4|176357.9|176227.9|4
1729043480000|2024-10-16 01:51:20|176351|176221|176341|176211|176351|176221|176340.1|176210.1|9
1729043490000|2024-10-16 01:51:30|176342.7|176212.7|176345.1|176215.1|176345.4|176215.4|176339.9|176209.9|13
1729043500000|2024-10-16 01:51:40|176342.8|176212.8|176345.1|176215.1|176345.1|176215.1|176342.8|176212.8|4
1729043510000|2024-10-16 01:51:50|176345.2|176215.2|176308.1|176178.1|176345.2|176215.2|176301.9|176171.9|13
1729043520000|2024-10-16 01:52:00|176312.4|176182.4|176308.4|176178.4|176320.5|176190.5|176307.4|176177.4|16
1729043530000|2024-10-16 01:52:10|176313.4|176183.4|176300.6|176170.6|176322.5|176192.5|176299.3|176169.3|15
1729043540000|2024-10-16 01:52:20|176306|176176|176309.6|176179.6|176320|176190|176302.6|176172.6|14
1729043550000|2024-10-16 01:52:30|176314.4|176184.4|176299.1|176169.1|176317.1|176187.1|176297.4|176167.4|11
1729043560000|2024-10-16 01:52:40|176304.1|176174.1|176318.6|176188.6|176322.6|176192.6|176299.4|176169.4|19
1729043570000|2024-10-16 01:52:50|176317|176187|176303.7|176173.7|176317|176187|176298.3|176168.3|9
1729043580000|2024-10-16 01:53:00|176300.9|176170.9|176313.6|176183.6|176315.5|176185.5|176300.9|176170.9|11
1729043590000|2024-10-16 01:53:10|176314.1|176184.1|176283.7|176193.7|176314.5|176200.8|176280.6|176168|17
1729043600000|2024-10-16 01:53:20|176283.5|176193.5|176275.9|176185.9|176297|176207|176267.2|176177.2|16
1729043610000|2024-10-16 01:53:30|176272.9|176182.9|176276|176186|176280.2|176190.2|176265.1|176175.1|16
1729043620000|2024-10-16 01:53:40|176274.6|176184.6|176276.2|176186.2|176278.6|176188.6|176271.5|176181.5|16
1729043630000|2024-10-16 01:53:50|176274.8|176184.8|176298.4|176208.4|176299.2|176209.2|176266.4|176176.4|17
1729043640000|2024-10-16 01:54:00|176299.2|176209.2|176311.9|176221.9|176311.9|176221.9|176299.2|176209.2|13
1729043650000|2024-10-16 01:54:10|176309.8|176219.8|176299.7|176209.7|176309.8|176219.8|176291.7|176201.7|12
1729043660000|2024-10-16 01:54:20|176290.7|176200.7|176290.4|176200.4|176300.2|176210.2|176289.3|176199.3|12
1729043670000|2024-10-16 01:54:30|176284.3|176194.3|176292.9|176202.9|176296.9|176206.9|176277.5|176187.5|13
1729043680000|2024-10-16 01:54:40|176289.9|176199.9|176286.9|176196.9|176292.9|176202.9|176276.9|176186.9|14
1729043690000|2024-10-16 01:54:50|176287.5|176197.5|176300.2|176210.2|176300.2|176210.2|176287.5|176197.5|15
1729043700000|2024-10-16 01:55:00|176298.6|176208.6|176279.2|176189.2|176298.6|176208.6|176279.2|176189.2|14
1729043710000|2024-10-16 01:55:10|176276.7|176186.7|176275.8|176185.8|176281|176191|176275.8|176185.8|5
1729043720000|2024-10-16 01:55:20|176280.1|176190.1|176286.2|176196.2|176293.6|176203.6|176275.4|176185.4|20
1729043730000|2024-10-16 01:55:30|176283.7|176193.7|176301.4|176211.4|176305.2|176215.2|176280.7|176190.7|12
1729043740000|2024-10-16 01:55:40|176305.2|176215.2|176322|176232|176322|176232|176303.6|176213.6|9
1729043750000|2024-10-16 01:55:50|176320.5|176230.5|176321|176231|176325.8|176235.8|176318.9|176228.9|12
1729043760000|2024-10-16 01:56:00|176323.5|176233.5|176324.5|176234.5|176324.5|176234.5|176323.5|176233.5|2
1729043780000|2024-10-16 01:56:20|176327.5|176237.5|176349|176259|176355.4|176265.4|176327.5|176237.5|10
1729043790000|2024-10-16 01:56:30|176353.9|176263.9|176372.8|176282.8|176376.5|176286.5|176353.9|176263.9|4
1729043800000|2024-10-16 01:56:40|176368.7|176278.7|176366.2|176276.2|176375.7|176285.7|176353.7|176263.7|13
1729043810000|2024-10-16 01:56:50|176364.9|176274.9|176364.9|176274.9|176367.4|176277.4|176362.7|176272.7|10
1729043820000|2024-10-16 01:57:00|176366.4|176276.4|176364.4|176274.4|176366.4|176276.4|176364.4|176274.4|2
1729043830000|2024-10-16 01:57:10|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|1
1729043850000|2024-10-16 01:57:30|176370.2|176280.2|176379.2|176289.2|176397.3|176307.3|176370.2|176280.2|8
1729043860000|2024-10-16 01:57:40|176371.2|176281.2|176374.9|176284.9|176379.9|176289.9|176367.5|176277.5|10
1729043880000|2024-10-16 01:58:00|176378.7|176288.7|176360.3|176270.3|176384.6|176294.6|176360.3|176270.3|7
1729043890000|2024-10-16 01:58:10|176354|176264|176354.5|176264.5|176354.5|176264.5|176352.2|176262.2|3
1729043900000|2024-10-16 01:58:20|176360.5|176270.5|176363|176273|176363|176273|176360.5|176270.5|2
1729043910000|2024-10-16 01:58:30|176361.5|176271.5|176361.8|176271.8|176364|176274|176361.5|176271.5|3
1729043920000|2024-10-16 01:58:40|176356.6|176266.6|176364.5|176274.5|176364.5|176274.5|176356.6|176266.6|7
1729043930000|2024-10-16 01:58:50|176362.5|176272.5|176364.7|176274.7|176364.7|176274.7|176362.5|176272.5|2
1729043940000|2024-10-16 01:59:00|176362.3|176272.3|176356.8|176266.8|176362.3|176272.3|176356.8|176266.8|4
1729043950000|2024-10-16 01:59:10|176356|176266|176358.8|176268.8|176358.8|176268.8|176356|176266|4
1729043960000|2024-10-16 01:59:20|176356.7|176266.7|176356.3|176266.3|176358.8|176268.8|176354.2|176264.2|5
1729043970000|2024-10-16 01:59:30|176334.1|176244.1|176335|176245|176335|176245|176331.6|176241.6|4
1729043980000|2024-10-16 01:59:40|176333.9|176243.9|176320.9|176230.9|176333.9|176243.9|176320.9|176230.9|7
1729043990000|2024-10-16 01:59:50|176323.9|176233.9|176314.2|176224.2|176323.9|176233.9|176314.2|176224.2|11
1729044000000|2024-10-16 02:00:00|176311.6|176221.6|176286.8|176196.8|176311.6|176221.6|176284.1|176194.1|15
1729044010000|2024-10-16 02:00:10|176287.4|176197.4|176311.6|176181.6|176311.6|176204.3|176282.8|176179.3|8
1729044020000|2024-10-16 02:00:20|176309.6|176179.6|176308.1|176178.1|176309.6|176179.6|176307.7|176177.7|4
1729044030000|2024-10-16 02:00:30|176309.2|176179.2|176311.5|176181.5|176316.2|176186.2|176299.3|176169.3|15
1729044040000|2024-10-16 02:00:40|176313.4|176183.4|176312.9|176182.9|176313.4|176183.4|176309.6|176179.6|10
1729044050000|2024-10-16 02:00:50|176311.3|176181.3|176297.2|176167.2|176313.5|176183.5|176288.3|176158.3|18
1729044060000|2024-10-16 02:01:00|176297.3|176167.3|176290.5|176160.5|176297.7|176167.7|176288.8|176158.8|12
1729044070000|2024-10-16 02:01:10|176292.3|176162.3|176298.9|176168.9|176300.9|176170.9|176290.5|176160.5|12
1729044080000|2024-10-16 02:01:20|176296.6|176166.6|176299.8|176169.8|176303.6|176173.6|176296.6|176166.6|4
1729044090000|2024-10-16 02:01:30|176303.2|176173.2|176300.6|176170.6|176303.2|176173.2|176300.6|176170.6|2
1729044100000|2024-10-16 02:01:40|176295.4|176165.4|176281.9|176151.9|176295.4|176165.4|176272.2|176142.2|15
1729044110000|2024-10-16 02:01:50|176285.5|176155.5|176288.7|176158.7|176300.2|176170.2|176273.8|176143.8|13
1729044120000|2024-10-16 02:02:00|176290.6|176160.6|176290.1|176160.1|176291.7|176161.7|176288.3|176158.3|4
1729044130000|2024-10-16 02:02:10|176292.1|176162.1|176320.4|176190.4|176320.4|176190.4|176288.7|176158.7|10
1729044140000|2024-10-16 02:02:20|176318.2|176188.2|176320.6|176190.6|176320.9|176190.9|176318.2|176188.2|4
1729044150000|2024-10-16 02:02:30|176323.3|176193.3|176320.9|176190.9|176330.8|176200.8|176318.7|176188.7|12
1729044160000|2024-10-16 02:02:40|176323.7|176193.7|176336.8|176206.8|176360.2|176230.2|176323.7|176193.7|12
1729044170000|2024-10-16 02:02:50|176333.3|176203.3|176318.5|176188.5|176356.4|176226.4|176318.5|176188.5|16
1729044180000|2024-10-16 02:03:00|176314.5|176184.5|176312.5|176182.5|176316.5|176186.5|176302.6|176172.6|7
1729044190000|2024-10-16 02:03:10|176315.5|176185.5|176307|176177|176316.4|176186.4|176307|176177|7
1729044200000|2024-10-16 02:03:20|176302.5|176172.5|176306.8|176176.8|176310.8|176180.8|176302.5|176172.5|11
1729044210000|2024-10-16 02:03:30|176305.4|176175.4|176306.5|176176.5|176306.8|176176.8|176299.3|176169.3|6
1729044220000|2024-10-16 02:03:40|176305.5|176175.5|176293.5|176163.5|176305.5|176175.5|176289.8|176159.8|10
1729044230000|2024-10-16 02:03:50|176290|176160|176293.8|176163.8|176297.3|176167.3|176289.8|176159.8|9
1729044240000|2024-10-16 02:04:00|176297.3|176167.3|176303.6|176173.6|176303.6|176173.6|176293.5|176163.5|6
1729044250000|2024-10-16 02:04:10|176316.4|176186.4|176337.7|176207.7|176338.8|176208.8|176310|176180|15
1729044260000|2024-10-16 02:04:20|176336.7|176206.7|176364.8|176234.8|176364.8|176234.8|176322.5|176192.5|5
1729044290000|2024-10-16 02:04:50|176361.8|176231.8|176364.8|176234.8|176364.8|176234.8|176361.8|176231.8|2
1729044300000|2024-10-16 02:05:00|176364|176234|176381.4|176291.4|176388.8|176291.4|176364|176234|14
1729044310000|2024-10-16 02:05:10|176379.9|176289.9|176383.5|176293.5|176397.8|176307.8|176376.2|176286.2|18
1729044320000|2024-10-16 02:05:20|176382.5|176292.5|176385.1|176295.1|176385.1|176295.1|176374.4|176284.4|9
1729044330000|2024-10-16 02:05:30|176394.8|176304.8|176373.7|176283.7|176394.8|176304.8|176373.7|176283.7|10
1729044340000|2024-10-16 02:05:40|176369.7|176279.7|176374.2|176284.2|176376.8|176286.8|176369.7|176279.7|9
1729044350000|2024-10-16 02:05:50|176371.7|176281.7|176356.8|176266.8|176374.7|176284.7|176356.8|176266.8|7
1729044360000|2024-10-16 02:06:00|176359.8|176269.8|176347.1|176257.1|176359.8|176269.8|176334.2|176244.2|11
1729044370000|2024-10-16 02:06:10|176351.8|176261.8|176348.6|176258.6|176354.3|176264.3|176344.9|176254.9|6
1729044380000|2024-10-16 02:06:20|176354.3|176264.3|176354.3|176264.3|176354.3|176264.3|176354.3|176264.3|1
1729044390000|2024-10-16 02:06:30|176349.1|176259.1|176349.1|176259.1|176349.1|176259.1|176349.1|176259.1|1
1729044400000|2024-10-16 02:06:40|176354.8|176264.8|176359.8|176269.8|176359.8|176269.8|176354.8|176264.8|5
1729044410000|2024-10-16 02:06:50|176363.3|176273.3|176338.2|176248.2|176363.3|176273.3|176338.2|176248.2|7
1729044420000|2024-10-16 02:07:00|176342.6|176252.6|176342.5|176252.5|176347.1|176257.1|176338.2|176248.2|7
1729044430000|2024-10-16 02:07:10|176341.1|176251.1|176331.9|176241.9|176344.3|176254.3|176331.9|176241.9|3
1729044440000|2024-10-16 02:07:20|176337.3|176247.3|176353.6|176263.6|176353.6|176263.6|176337.3|176247.3|6
1729044450000|2024-10-16 02:07:30|176350.6|176260.6|176365.3|176275.3|176365.3|176275.3|176350.6|176260.6|5
1729044460000|2024-10-16 02:07:40|176370|176280|176370|176280|176370|176280|176370|176280|1
1729044480000|2024-10-16 02:08:00|176369.1|176279.1|176376|176286|176378.8|176288.8|176369.1|176279.1|7
1729044490000|2024-10-16 02:08:10|176382.1|176292.1|176398.9|176308.9|176415.2|176325.2|176382.1|176292.1|8
1729044500000|2024-10-16 02:08:20|176395.3|176305.3|176395.9|176305.9|176399.4|176309.4|176394.8|176304.8|8
1729044510000|2024-10-16 02:08:30|176401|176311|176385.9|176295.9|176406.6|176316.6|176385.9|176295.9|13
1729044520000|2024-10-16 02:08:40|176382.4|176292.4|176358.3|176268.3|176382.4|176292.4|176337.6|176247.6|20
1729044530000|2024-10-16 02:08:50|176365.2|176275.2|176363.8|176273.8|176365.2|176275.2|176347.8|176257.8|19
1729044540000|2024-10-16 02:09:00|176362.8|176272.8|176360.8|176270.8|176363.1|176273.1|176356.8|176266.8|19
1729044550000|2024-10-16 02:09:10|176361.3|176271.3|176351.4|176261.4|176364.9|176274.9|176351.4|176261.4|7
1729044560000|2024-10-16 02:09:20|176353.5|176263.5|176363.2|176273.2|176364.7|176274.7|176350.7|176260.7|7
1729044580000|2024-10-16 02:09:40|176362.8|176272.8|176362.8|176272.8|176362.8|176272.8|176362.8|176272.8|1
1729044590000|2024-10-16 02:09:50|176363|176273|176363|176273|176363|176273|176363|176273|1
1729044610000|2024-10-16 02:10:10|176360.7|176230.7|176361.7|176231.7|176361.7|176231.7|176360.7|176230.7|2
1729044620000|2024-10-16 02:10:20|176379.4|176249.4|176379.4|176249.4|176379.4|176249.4|176379.4|176249.4|1
1729044650000|2024-10-16 02:10:50|176362.1|176232.1|176362.1|176232.1|176362.3|176232.3|176362.1|176232.1|3
1729044660000|2024-10-16 02:11:00|176382.1|176252.1|176382.9|176252.9|176391.6|176261.6|176382.1|176252.1|8
1729044670000|2024-10-16 02:11:10|176385.7|176255.7|176373|176243|176385.7|176255.7|176370.8|176240.8|9
1729044700000|2024-10-16 02:11:40|176378.2|176248.2|176382|176252|176382|176252|176378.2|176248.2|2
1729044710000|2024-10-16 02:11:50|176377.1|176247.1|176377.1|176247.1|176377.1|176247.1|176377.1|176247.1|1
1729044730000|2024-10-16 02:12:10|176376.1|176246.1|176359.8|176269.8|176376.1|176274.5|176359.8|176246.1|4
1729044770000|2024-10-16 02:12:50|176361|176271|176361|176271|176361|176271|176361|176271|1
1729044790000|2024-10-16 02:13:10|176359.3|176269.3|176357.9|176267.9|176359.3|176269.3|176357.9|176267.9|2
1729044800000|2024-10-16 02:13:20|176362.8|176272.8|176375.8|176285.8|176375.8|176285.8|176362.8|176272.8|2
1729044830000|2024-10-16 02:13:50|176375|176285|176375|176285|176375|176285|176375|176285|1
1729044850000|2024-10-16 02:14:10|176371.5|176241.5|176371.2|176281.2|176371.5|176281.2|176371.2|176241.5|2
1729044880000|2024-10-16 02:14:40|176375.1|176285.1|176375.1|176285.1|176375.1|176285.1|176375.1|176285.1|1
1729044890000|2024-10-16 02:14:50|176375|176285|176369.6|176279.6|176375|176285|176369.6|176279.6|2
1729044900000|2024-10-16 02:15:00|176379.3|176289.3|176394.3|176304.3|176394.3|176304.3|176378.7|176288.7|7
1729044910000|2024-10-16 02:15:10|176391.4|176301.4|176391.4|176301.4|176391.4|176301.4|176391.4|176301.4|1
1729044930000|2024-10-16 02:15:30|176389.3|176299.3|176389.3|176299.3|176389.3|176299.3|176389.3|176299.3|1
1729044940000|2024-10-16 02:15:40|176394.9|176264.9|176394.9|176264.9|176394.9|176264.9|176394.9|176264.9|1
1729044960000|2024-10-16 02:16:00|176394.3|176264.3|176456.7|176326.7|176456.7|176326.7|176394.3|176264.3|4
1729044990000|2024-10-16 02:16:30|176455.5|176325.5|176455|176325|176455.5|176325.5|176449.2|176319.2|5
1729045000000|2024-10-16 02:16:40|176456.3|176326.3|176458.8|176328.8|176460.1|176330.1|176455|176325|7
1729045030000|2024-10-16 02:17:10|176465.2|176335.2|176465.2|176335.2|176465.2|176335.2|176465.2|176335.2|1
1729045050000|2024-10-16 02:17:30|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|176468.4|176338.4|1
1729045070000|2024-10-16 02:17:50|176454.8|176324.8|176454.8|176324.8|176454.8|176324.8|176454.8|176324.8|1
1729045080000|2024-10-16 02:18:00|176454.4|176324.4|176462|176332|176462|176332|176454.4|176324.4|3
1729045090000|2024-10-16 02:18:10|176464.8|176334.8|176464.8|176334.8|176464.8|176334.8|176464.8|176334.8|1
1729045110000|2024-10-16 02:18:30|176467.6|176337.6|176467.6|176337.6|176467.6|176337.6|176467.6|176337.6|1
1729045120000|2024-10-16 02:18:40|176454.8|176324.8|176447.3|176357.3|176454.8|176357.3|176447.3|176324.8|2
1729045140000|2024-10-16 02:19:00|176445.6|176355.6|176445.4|176355.4|176445.6|176355.6|176440|176350|3
1729045150000|2024-10-16 02:19:10|176440.7|176350.7|176442.3|176352.3|176445.4|176355.4|176438.4|176348.4|4
1729045160000|2024-10-16 02:19:20|176444.3|176354.3|176445|176355|176445|176355|176441.2|176351.2|3
1729045170000|2024-10-16 02:19:30|176440|176350|176442.5|176352.5|176442.5|176352.5|176440|176350|4
1729045200000|2024-10-16 02:20:00|176442|176352|176442|176352|176442|176352|176442|176352|1
1729045220000|2024-10-16 02:20:20|176460.2|176330.2|176457.5|176327.5|176460.2|176330.2|176457.5|176327.5|2
1729045230000|2024-10-16 02:20:30|176461.8|176331.8|176440.7|176310.7|176461.8|176331.8|176440.7|176310.7|4
1729045240000|2024-10-16 02:20:40|176444.2|176314.2|176446|176316|176446|176316|176444.2|176314.2|2
1729045250000|2024-10-16 02:20:50|176450|176320|176457.1|176327.1|176457.1|176327.1|176450|176320|4
1729045280000|2024-10-16 02:21:20|176455.5|176325.5|176446.4|176316.4|176463|176333|176446.4|176316.4|6
1729045290000|2024-10-16 02:21:30|176450.6|176320.6|176449.7|176319.7|176450.6|176320.6|176445.2|176315.2|8
1729045300000|2024-10-16 02:21:40|176455.7|176325.7|176467.3|176337.3|176467.3|176337.3|176455.7|176325.7|5
1729045320000|2024-10-16 02:22:00|176464.9|176334.9|176464.9|176334.9|176467.3|176337.3|176464.9|176334.9|3
1729045340000|2024-10-16 02:22:20|176463|176333|176463|176333|176463|176333|176463|176333|1
1729045360000|2024-10-16 02:22:40|176462.6|176332.6|176462.2|176332.2|176462.6|176332.6|176462.2|176332.2|2
1729045370000|2024-10-16 02:22:50|176460.8|176330.8|176450.5|176320.5|176464.6|176334.6|176447.5|176317.5|12
1729045380000|2024-10-16 02:23:00|176447.2|176317.2|176439.9|176309.9|176451.5|176321.5|176439.9|176309.9|10
1729045390000|2024-10-16 02:23:10|176445.3|176315.3|176397.9|176267.9|176447.8|176317.8|176397.9|176267.9|16
1729045430000|2024-10-16 02:23:50|176400.3|176270.3|176398.8|176268.8|176400.3|176270.3|176398.8|176268.8|2
1729045440000|2024-10-16 02:24:00|176396.6|176266.6|176398.8|176268.8|176433.9|176269.3|176396.6|176233.6|4
1729045450000|2024-10-16 02:24:10|176401.3|176271.3|176399.7|176269.7|176401.3|176271.3|176399.7|176269.7|2
1729045480000|2024-10-16 02:24:40|176433.9|176233.6|176433.9|176233.6|176433.9|176233.6|176433.9|176233.6|1
1729045500000|2024-10-16 02:25:00|176401.1|176271.1|176401.1|176271.1|176401.1|176271.1|176401.1|176271.1|1
1729045510000|2024-10-16 02:25:10|176399.5|176269.5|176399.5|176269.5|176399.5|176269.5|176399.5|176269.5|1
1729045520000|2024-10-16 02:25:20|176394.1|176264.1|176394.1|176264.1|176394.1|176264.1|176394.1|176264.1|1
1729045540000|2024-10-16 02:25:40|176390.1|176260.1|176390.1|176260.1|176390.1|176260.1|176390.1|176260.1|1
1729045550000|2024-10-16 02:25:50|176401.3|176271.3|176401.3|176271.3|176401.3|176271.3|176401.3|176271.3|1
1729045560000|2024-10-16 02:26:00|176402.4|176272.4|176368.6|176238.6|176405.9|176275.9|176358.1|176228.1|9
1729045570000|2024-10-16 02:26:10|176370.3|176240.3|176368.3|176238.3|176375|176245|176368.3|176238.3|5
1729045580000|2024-10-16 02:26:20|176372.7|176242.7|176370.4|176240.4|176372.7|176242.7|176368.3|176238.3|3
1729045590000|2024-10-16 02:26:30|176368.3|176238.3|176369.3|176239.3|176370.6|176240.6|176357|176227|5
1729045600000|2024-10-16 02:26:40|176374.7|176244.7|176370|176240|176384|176254|176370|176240|8
1729045610000|2024-10-16 02:26:50|176371.2|176241.2|176371.2|176241.2|176371.2|176241.2|176370|176240|3
1729045620000|2024-10-16 02:27:00|176375|176245|176370|176240|176375|176245|176370|176240|3
1729045630000|2024-10-16 02:27:10|176372.5|176242.5|176367|176237|176372.5|176242.5|176360|176230|7
1729045640000|2024-10-16 02:27:20|176374|176244|176374|176244|176374.5|176244.5|176360|176230|11
1729045650000|2024-10-16 02:27:30|176367|176237|176360|176230|176373.5|176243.5|176360|176230|4
1729045660000|2024-10-16 02:27:40|176374.4|176244.4|176372.4|176242.4|176378.2|176248.2|176370.4|176240.4|10
1729045670000|2024-10-16 02:27:50|176374.9|176244.9|176374.9|176244.9|176374.9|176244.9|176371.6|176241.6|6
1729045690000|2024-10-16 02:28:10|176371.5|176241.5|176371.5|176241.5|176371.5|176241.5|176371.5|176241.5|1
1729045710000|2024-10-16 02:28:30|176362.5|176232.5|176380.2|176250.2|176380.2|176250.2|176362.3|176232.3|3
1729045740000|2024-10-16 02:29:00|176372.4|176242.4|176371.5|176241.5|176375.8|176245.8|176371.5|176241.5|3
1729045770000|2024-10-16 02:29:30|176377|176247|176377|176247|176377|176247|176377|176247|1
1729045790000|2024-10-16 02:29:50|176382.5|176252.5|176382.5|176252.5|176382.5|176252.5|176382.5|176252.5|1
1729045800000|2024-10-16 02:30:00|176370.8|176240.8|176374|176244|176374|176244|176359.5|176229.5|4
1729045820000|2024-10-16 02:30:20|176374.2|176244.2|176374.2|176244.2|176374.2|176244.2|176374.2|176244.2|1
1729045830000|2024-10-16 02:30:30|176374.4|176244.4|176374.4|176244.4|176374.4|176244.4|176374.4|176244.4|1
1729045850000|2024-10-16 02:30:50|176379.1|176249.1|176373.8|176243.8|176379.1|176249.1|176373.8|176243.8|5
1729045860000|2024-10-16 02:31:00|176376.3|176246.3|176376.3|176246.3|176379|176249|176376.3|176246.3|3
1729045890000|2024-10-16 02:31:30|176362.4|176232.4|176362.4|176232.4|176362.4|176232.4|176362.4|176232.4|1
1729045900000|2024-10-16 02:31:40|176362.2|176232.2|176362.4|176232.4|176362.4|176232.4|176362.2|176232.2|2
1729045910000|2024-10-16 02:31:50|176363.6|176233.6|176376.3|176246.3|176376.3|176246.3|176362.5|176232.5|3
1729045920000|2024-10-16 02:32:00|176375.3|176245.3|176375.3|176245.3|176375.3|176245.3|176375.3|176245.3|1
1729045940000|2024-10-16 02:32:20|176374|176244|176374|176244|176374|176244|176374|176244|1
1729045950000|2024-10-16 02:32:30|176360|176230|176362.5|176232.5|176362.5|176232.5|176360|176230|2
1729045960000|2024-10-16 02:32:40|176363.8|176233.8|176362.4|176232.4|176363.8|176233.8|176361.1|176231.1|4
1729045970000|2024-10-16 02:32:50|176377.2|176247.2|176377.2|176247.2|176377.2|176247.2|176377.2|176247.2|1
1729045980000|2024-10-16 02:33:00|176375.7|176245.7|176361.6|176231.6|176375.7|176245.7|176361.6|176231.6|5
1729045990000|2024-10-16 02:33:10|176359.4|176229.4|176314.2|176184.2|176359.4|176229.4|176297.5|176167.5|17
1729046000000|2024-10-16 02:33:20|176317|176187|176315|176185|176323.4|176193.4|176309.2|176179.2|22
1729046010000|2024-10-16 02:33:30|176314.5|176184.5|176314.7|176184.7|176317.6|176187.6|176309.2|176179.2|9
1729046020000|2024-10-16 02:33:40|176309|176179|176304.7|176174.7|176314.7|176184.7|176302.2|176172.2|11
1729046030000|2024-10-16 02:33:50|176311.6|176181.6|176306.3|176176.3|176311.6|176181.6|176303.3|176173.3|6
1729046040000|2024-10-16 02:34:00|176311|176181|176307.3|176177.3|176311|176181|176307.3|176177.3|2
1729046050000|2024-10-16 02:34:10|176304.4|176174.4|176307.6|176177.6|176307.6|176177.6|176304.4|176174.4|2
1729046070000|2024-10-16 02:34:30|176307|176177|176307|176177|176307|176177|176307|176177|1
1729046080000|2024-10-16 02:34:40|176313|176183|176306|176176|176313|176183|176305|176175|10
1729046090000|2024-10-16 02:34:50|176308.4|176178.4|176301.4|176171.4|176313.7|176183.7|176301.4|176171.4|8
1729046100000|2024-10-16 02:35:00|176297.8|176167.8|176309.7|176179.7|176309.7|176179.7|176297.8|176167.8|4
1729046110000|2024-10-16 02:35:10|176307.5|176177.5|176314.2|176184.2|176314.2|176184.2|176303.8|176173.8|5
1729046120000|2024-10-16 02:35:20|176316.5|176186.5|176299.7|176169.7|176316.5|176186.5|176288.8|176158.8|20
1729046130000|2024-10-16 02:35:30|176296.7|176166.7|176296.7|176166.7|176296.7|176166.7|176296.7|176166.7|1
1729046140000|2024-10-16 02:35:40|176300.4|176170.4|176299.1|176169.1|176302.9|176172.9|176298.6|176168.6|7
1729046150000|2024-10-16 02:35:50|176300.4|176170.4|176312.8|176182.8|176314.3|176184.3|176300.4|176170.4|7
1729046170000|2024-10-16 02:36:10|176310.3|176180.3|176308|176178|176312.8|176182.8|176308|176178|8
1729046180000|2024-10-16 02:36:20|176300.6|176170.6|176301.7|176171.7|176302|176172|176297.1|176167.1|9
1729046190000|2024-10-16 02:36:30|176298|176168|176290.2|176160.2|176298|176168|176286.6|176156.6|4
1729046200000|2024-10-16 02:36:40|176286.9|176156.9|176232.6|176102.6|176290.4|176160.4|176232.6|176102.6|14
1729046210000|2024-10-16 02:36:50|176237.5|176107.5|176236|176106|176247.8|176117.8|176233.9|176103.9|20
1729046220000|2024-10-16 02:37:00|176234.4|176104.4|176234.2|176104.2|176236.8|176106.8|176234.2|176104.2|6
1729046230000|2024-10-16 02:37:10|176236.5|176106.5|176242|176112|176245.5|176115.5|176230.4|176100.4|8
1729046240000|2024-10-16 02:37:20|176247.4|176117.4|176252.5|176122.5|176253|176123|176247.4|176117.4|5
1729046250000|2024-10-16 02:37:30|176251.7|176121.7|176253|176123|176256|176126|176250.8|176120.8|8
1729046260000|2024-10-16 02:37:40|176256.5|176126.5|176235.3|176105.3|176256.5|176126.5|176235.3|176105.3|13
1729046270000|2024-10-16 02:37:50|176231.6|176101.6|176234.9|176104.9|176240.5|176110.5|176231.6|176101.6|15
1729046280000|2024-10-16 02:38:00|176245.3|176115.3|176241.6|176111.6|176245.3|176115.3|176233.7|176103.7|14
1729046290000|2024-10-16 02:38:10|176242.3|176112.3|176231.1|176101.1|176242.3|176112.3|176229.9|176099.9|7
1729046300000|2024-10-16 02:38:20|176230|176100|176236|176106|176236.5|176106.5|176220.5|176090.5|12
1729046310000|2024-10-16 02:38:30|176240.6|176110.6|176247.3|176117.3|176247.3|176117.3|176240.6|176110.6|9
1729046330000|2024-10-16 02:38:50|176243.7|176113.7|176233|176103|176244|176114|176233|176103|5
1729046340000|2024-10-16 02:39:00|176236.8|176106.8|176236.2|176106.2|176236.8|176106.8|176231.8|176101.8|19
1729046350000|2024-10-16 02:39:10|176240.9|176110.9|176241.6|176111.6|176244.3|176114.3|176240.9|176110.9|3
1729046360000|2024-10-16 02:39:20|176242.6|176112.6|176242.9|176112.9|176242.9|176112.9|176242.3|176112.3|3
1729046370000|2024-10-16 02:39:30|176246.6|176116.6|176231.5|176101.5|176246.6|176116.6|176231.5|176101.5|4
1729046380000|2024-10-16 02:39:40|176235.9|176105.9|176232.5|176102.5|176240.3|176110.3|176232.2|176102.2|11
1729046390000|2024-10-16 02:39:50|176236|176106|176231.4|176101.4|176239|176109|176225.5|176095.5|9
1729046400000|2024-10-16 02:40:00|176233.9|176103.9|176210.6|176080.6|176238.6|176108.6|176206.7|176076.7|12
1729046410000|2024-10-16 02:40:10|176217.6|176087.6|176239.5|176109.5|176244.9|176114.9|176210.6|176080.6|16
1729046420000|2024-10-16 02:40:20|176246.7|176116.7|176215.1|176085.1|176252|176122|176215.1|176085.1|14
1729046430000|2024-10-16 02:40:30|176218.4|176088.4|176244.5|176114.5|176244.5|176114.5|176218.4|176088.4|14
1729046460000|2024-10-16 02:41:00|176251.5|176121.5|176246.6|176116.6|176274.9|176158|176243|176115.5|11
1729046470000|2024-10-16 02:41:10|176241.2|176111.2|176241|176111|176245.2|176115.2|176235.2|176105.2|7
1729046480000|2024-10-16 02:41:20|176237.3|176107.3|176219.9|176089.9|176237.3|176107.3|176218.4|176088.4|16
1729046490000|2024-10-16 02:41:30|176218.4|176088.4|176218.9|176088.9|176225.6|176095.6|176217.9|176087.9|11
1729046500000|2024-10-16 02:41:40|176223.9|176093.9|176223.6|176093.6|176223.9|176093.9|176218.9|176088.9|3
1729046510000|2024-10-16 02:41:50|176229|176099|176221.5|176091.5|176239.5|176109.5|176214.5|176084.5|10
1729046520000|2024-10-16 02:42:00|176229|176099|176229|176099|176229|176099|176229|176099|1
1729046530000|2024-10-16 02:42:10|176221|176091|176229.6|176099.6|176229.6|176099.6|176221|176091|3
1729046540000|2024-10-16 02:42:20|176231|176101|176239|176109|176239.5|176109.5|176229.3|176099.3|10
1729046550000|2024-10-16 02:42:30|176241.8|176111.8|176228.3|176098.3|176243.9|176113.9|176228.3|176098.3|14
1729046560000|2024-10-16 02:42:40|176229.9|176099.9|176224|176094|176238.9|176108.9|176215.9|176085.9|12
1729046600000|2024-10-16 02:43:20|176263.3|176061.2|176221|176091|176263.3|176091|176221|176061.2|2
1729046620000|2024-10-16 02:43:40|176224.5|176094.5|176224.5|176094.5|176224.5|176094.5|176224.5|176094.5|1
1729046630000|2024-10-16 02:43:50|176227.9|176097.9|176236.9|176106.9|176238.1|176108.1|176227.9|176097.9|5
1729046640000|2024-10-16 02:44:00|176233.9|176103.9|176219.1|176089.1|176236.9|176106.9|176219.1|176089.1|8
1729046650000|2024-10-16 02:44:10|176220.2|176090.2|176219.8|176089.8|176224.4|176094.4|176219.5|176089.5|8
1729046660000|2024-10-16 02:44:20|176223.3|176093.3|176223.3|176093.3|176223.3|176093.3|176223.3|176093.3|1
1729046670000|2024-10-16 02:44:30|176226.8|176096.8|176223.6|176093.6|176226.8|176096.8|176223.6|176093.6|2
1729046680000|2024-10-16 02:44:40|176227.5|176097.5|176242.5|176112.5|176246.2|176116.2|176219.8|176089.8|19
1729046690000|2024-10-16 02:44:50|176246.2|176116.2|176220.5|176090.5|176246.2|176116.2|176220.5|176090.5|4
1729046710000|2024-10-16 02:45:10|176217.7|176087.7|176221.2|176091.2|176221.2|176091.2|176217.7|176087.7|2
1729046720000|2024-10-16 02:45:20|176217.5|176087.5|176232.8|176102.8|176232.8|176102.8|176217.5|176087.5|5
1729046740000|2024-10-16 02:45:40|176229|176099|176212.8|176082.8|176229|176099|176209.7|176079.7|13
1729046750000|2024-10-16 02:45:50|176209.9|176079.9|176211.2|176081.2|176212.5|176082.5|176209.5|176079.5|17
1729046760000|2024-10-16 02:46:00|176212.7|176082.7|176225.9|176095.9|176225.9|176095.9|176212.7|176082.7|9
1729046770000|2024-10-16 02:46:10|176221.6|176091.6|176221.8|176091.8|176224.8|176094.8|176221.6|176091.6|7
1729046780000|2024-10-16 02:46:20|176223.6|176093.6|176192.5|176062.5|176223.6|176093.6|176192.5|176062.5|12
1729046790000|2024-10-16 02:46:30|176186|176056|176196.5|176066.5|176203|176073|176186|176056|13
1729046800000|2024-10-16 02:46:40|176204|176074|176161.6|176031.6|176204|176074|176146|176016|13
1729046810000|2024-10-16 02:46:50|176156.2|176026.2|176157.5|176027.5|176163.9|176033.9|176139.2|176009.2|29
1729046820000|2024-10-16 02:47:00|176160|176030|176156.9|176026.9|176162.3|176032.3|176138.1|176008.1|18
1729046830000|2024-10-16 02:47:10|176144.4|176014.4|176138.6|176008.6|176145.2|176015.2|176126.1|175996.1|15
1729046840000|2024-10-16 02:47:20|176136.6|176006.6|176106.9|175976.9|176140.9|176010.9|176106.9|175976.9|10
1729046850000|2024-10-16 02:47:30|176111.1|175981.1|176091.9|175961.9|176127.2|175997.2|176091.9|175961.9|13
1729046860000|2024-10-16 02:47:40|176094.9|175964.9|176126.1|175996.1|176132.9|176002.9|176094.9|175964.9|4
1729046870000|2024-10-16 02:47:50|176131.3|176001.3|176133.3|176003.3|176142.1|176012.1|176131.3|176001.3|3
1729046880000|2024-10-16 02:48:00|176128.9|175998.9|176129|175999|176140|176010|176094.9|175964.9|7
1729046890000|2024-10-16 02:48:10|176127|175997|176127|175997|176127|175997|176127|175997|1
1729046900000|2024-10-16 02:48:20|176129|175999|176127|175997|176129|175999|176127|175997|2
1729046910000|2024-10-16 02:48:30|176129|175999|176082.4|175952.4|176129|175999|176079.7|175949.7|14
1729046920000|2024-10-16 02:48:40|176077.3|175947.3|176079.8|175949.8|176088.6|175958.6|176066.4|175936.4|14
1729046930000|2024-10-16 02:48:50|176074.8|175944.8|176079.1|175949.1|176079.8|175949.8|176074.5|175944.5|8
1729046940000|2024-10-16 02:49:00|176069.9|175939.9|176065.1|175935.1|176069.9|175939.9|176064.7|175934.7|3
1729046950000|2024-10-16 02:49:10|176065.7|175935.7|176065.7|175935.7|176065.7|175935.7|176065.7|175935.7|1
1729046970000|2024-10-16 02:49:30|176064.3|175934.3|176031.3|175941.3|176065.7|175941.3|176028.1|175932.2|7
1729046980000|2024-10-16 02:49:40|176040.3|175950.3|176052.4|175962.4|176058.9|175968.9|176040.3|175950.3|4
1729046990000|2024-10-16 02:49:50|176051.6|175961.6|176053.4|175963.4|176053.4|175963.4|176051|175961|4
1729047010000|2024-10-16 02:50:10|176054.3|175964.3|176054.3|175964.3|176054.3|175964.3|176054.3|175964.3|1
1729047020000|2024-10-16 02:50:20|176055.5|175965.5|176059|175969|176059|175969|176055.5|175965.5|2
1729047030000|2024-10-16 02:50:30|176053.1|175963.1|176053.1|175963.1|176053.1|175963.1|176053.1|175963.1|1
1729047060000|2024-10-16 02:51:00|176058.1|175968.1|176058.1|175968.1|176058.1|175968.1|176058.1|175968.1|1
1729047080000|2024-10-16 02:51:20|176050.9|175960.9|176050.9|175960.9|176050.9|175960.9|176050.9|175960.9|1
1729047090000|2024-10-16 02:51:30|176045.8|175955.8|176044.8|175954.8|176045.8|175955.8|176043.3|175953.3|4
1729047100000|2024-10-16 02:51:40|176046.7|175956.7|176047.3|175957.3|176047.3|175957.3|176046.7|175956.7|2
1729047110000|2024-10-16 02:51:50|176051.2|175961.2|176051.2|175961.2|176051.2|175961.2|176051.2|175961.2|1
1729047120000|2024-10-16 02:52:00|176014|175924|176018.7|175928.7|176021.7|175931.7|175990.2|175900.2|12
1729047130000|2024-10-16 02:52:10|176020.4|175930.4|176017.6|175927.6|176021.4|175931.4|176009.2|175919.2|7
1729047140000|2024-10-16 02:52:20|176022|175932|176009.3|175919.3|176022.6|175932.6|176007.5|175917.5|6
1729047150000|2024-10-16 02:52:30|176010.5|175920.5|176025.4|175935.4|176035.5|175945.5|176010.5|175920.5|5
1729047160000|2024-10-16 02:52:40|176033.4|175943.4|176033.4|175943.4|176033.4|175943.4|176033.4|175943.4|1
1729047170000|2024-10-16 02:52:50|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|1
1729047180000|2024-10-16 02:53:00|176022.2|175932.2|176025.5|175935.5|176025.5|175935.5|176022.2|175932.2|4
1729047190000|2024-10-16 02:53:10|176022.2|175932.2|176026.2|175936.2|176033.5|175943.5|176022.2|175932.2|4
1729047200000|2024-10-16 02:53:20|176019.4|175929.4|176019.4|175929.4|176019.4|175929.4|176019.4|175929.4|1
1729047210000|2024-10-16 02:53:30|176018.3|175928.3|176007.4|175917.4|176019.4|175929.4|175998.9|175908.9|8
1729047220000|2024-10-16 02:53:40|175998.9|175908.9|176019.4|175889.4|176027.1|175908.9|175998.1|175883.1|18
1729047230000|2024-10-16 02:53:50|176018|175888|176021.4|175891.4|176027|175936|176004|175887.5|19
1729047240000|2024-10-16 02:54:00|176020.5|175890.5|176059.9|175929.9|176068.4|175938.4|176012.8|175882.8|19
1729047250000|2024-10-16 02:54:10|176057.9|175927.9|176057.5|175927.5|176060.4|175930.4|176054.9|175924.9|12
1729047260000|2024-10-16 02:54:20|176052.3|175922.3|176062|175932|176063|175933|176050.4|175920.4|11
1729047270000|2024-10-16 02:54:30|176058.8|175928.8|176058.7|175928.7|176062.5|175932.5|176058.7|175928.7|5
1729047280000|2024-10-16 02:54:40|176062.5|175932.5|176058.5|175928.5|176063.5|175933.5|176055|175925|11
1729047290000|2024-10-16 02:54:50|176058.7|175928.7|176059|175929|176059|175929|176058.7|175928.7|2
1729047300000|2024-10-16 02:55:00|176052|175922|176052|175922|176052|175922|176052|175922|1
1729047310000|2024-10-16 02:55:10|176058.5|175928.5|176011.5|175881.5|176065.5|175935.5|175991.6|175867.2|21
1729047320000|2024-10-16 02:55:20|176016.4|175886.4|176016.1|175886.1|176037.2|175907.2|176011.9|175881.9|13
1729047330000|2024-10-16 02:55:30|176016.2|175886.2|176011.4|175881.4|176028.5|175898.5|176005.5|175875.5|21
1729047340000|2024-10-16 02:55:40|176008.4|175878.4|176019.4|175889.4|176022.5|175892.5|176001.6|175871.6|23
1729047350000|2024-10-16 02:55:50|176016.4|175886.4|176034.9|175904.9|176037.6|175907.6|175999.3|175869.3|22
1729047360000|2024-10-16 02:56:00|176035.9|175905.9|176016.1|175886.1|176039.5|175909.5|175994.7|175864.7|28
1729047370000|2024-10-16 02:56:10|176020.1|175890.1|175991.3|175861.3|176036.5|175906.5|175991.2|175861.2|22
1729047380000|2024-10-16 02:56:20|175997.6|175867.6|175995.1|175865.1|176013.6|175883.6|175995.1|175865.1|16
1729047390000|2024-10-16 02:56:30|176001.7|175871.7|175996.3|175866.3|176025|175895|175996.3|175866.3|20
1729047400000|2024-10-16 02:56:40|175995.3|175865.3|175997|175867|176013.6|175883.6|175994|175864|17
1729047410000|2024-10-16 02:56:50|175996.9|175866.9|176038|175908|176038|175908|175996.4|175866.4|22
1729047420000|2024-10-16 02:57:00|176037|175907|176019.8|175889.8|176037|175907|175998.9|175868.9|23
1729047430000|2024-10-16 02:57:10|176021.2|175891.2|175995.3|175865.3|176021.8|175891.8|175988.2|175858.2|22
1729047440000|2024-10-16 02:57:20|175993.1|175863.1|176001.9|175871.9|176002.2|175872.2|175991.1|175861.1|13
1729047450000|2024-10-16 02:57:30|175996.7|175866.7|176002.2|175872.2|176002.6|175872.6|175996.7|175866.7|12
1729047460000|2024-10-16 02:57:40|175997.2|175867.2|176029|175899|176031.8|175901.8|175997.2|175867.2|13
1729047470000|2024-10-16 02:57:50|176033.4|175903.4|176012.9|175882.9|176036.9|175906.9|176008.3|175878.3|9
1729047480000|2024-10-16 02:58:00|176014.5|175884.5|176025.1|175895.1|176035.4|175905.4|175993.8|175863.8|23
1729047490000|2024-10-16 02:58:10|176018.8|175888.8|175986.5|175896.5|176027.4|175897.4|175986.5|175877|26
1729047500000|2024-10-16 02:58:20|175979.8|175889.8|176003.7|175913.7|176007.6|175917.6|175979.8|175889.8|17
1729047520000|2024-10-16 02:58:40|176004.4|175914.4|175998.3|175908.3|176004.4|175914.4|175997.8|175907.8|7
1729047530000|2024-10-16 02:58:50|175997.6|175907.6|175986.7|175896.7|175997.6|175907.6|175986.7|175896.7|5
1729047540000|2024-10-16 02:59:00|175988.1|175898.1|175994.7|175904.7|176001|175911|175988.1|175898.1|5
1729047550000|2024-10-16 02:59:10|175989|175899|175996.1|175906.1|176001.6|175911.6|175989|175899|7
1729047560000|2024-10-16 02:59:20|175990.8|175900.8|175995.8|175905.8|175995.8|175905.8|175990.8|175900.8|2
1729047570000|2024-10-16 02:59:30|175990.6|175900.6|175995.6|175905.6|175995.6|175905.6|175990.6|175900.6|2
1729047580000|2024-10-16 02:59:40|175997.7|175907.7|175996.6|175906.6|175997.7|175907.7|175996.6|175906.6|2
1729047590000|2024-10-16 02:59:50|176002.5|175912.5|176002.5|175912.5|176002.5|175912.5|176002.5|175912.5|1
1729047600000|2024-10-16 03:00:00|175996.5|175906.5|175995.1|175905.1|176005.1|175915.1|175990.7|175900.7|7
1729047630000|2024-10-16 03:00:30|175997.5|175907.5|175997.5|175907.5|175997.5|175907.5|175997.5|175907.5|1
1729047640000|2024-10-16 03:00:40|176019.1|175889.1|176017.2|175887.2|176019.1|175889.1|176017.2|175887.2|2
1729047650000|2024-10-16 03:00:50|176017|175887|176016.8|175886.8|176017.2|175887.2|176016.8|175886.8|3
1729047660000|2024-10-16 03:01:00|176013.8|175883.8|176013.8|175883.8|176013.8|175883.8|176013.8|175883.8|1
1729047670000|2024-10-16 03:01:10|176015.7|175885.7|176015.7|175885.7|176015.7|175885.7|176015.7|175885.7|1
1729047680000|2024-10-16 03:01:20|176020.6|175890.6|176025.3|175895.3|176029.5|175899.5|176016.4|175886.4|6
1729047690000|2024-10-16 03:01:30|176022|175892|175994|175904|176026.1|175905.5|175994|175889.5|5
1729047720000|2024-10-16 03:02:00|176019|175889|176018.7|175888.7|176019|175889|176018.7|175888.7|2
1729047730000|2024-10-16 03:02:10|176018.8|175888.8|176015|175885|176018.8|175888.8|176015|175885|3
1729047740000|2024-10-16 03:02:20|175995.9|175905.9|175995.9|175905.9|175995.9|175905.9|175995.9|175905.9|1
1729047770000|2024-10-16 03:02:50|175996.4|175906.4|176018.7|175888.7|176018.7|175906.4|175996.4|175888.7|2
1729047780000|2024-10-16 03:03:00|176018.8|175888.8|176018.8|175888.8|176018.8|175888.8|176018.8|175888.8|1
1729047790000|2024-10-16 03:03:10|176018.7|175888.7|176015|175885|176018.7|175888.7|176015|175885|2
1729047800000|2024-10-16 03:03:20|175995.9|175905.9|175996.8|175906.8|176002|175912|175995.9|175905.9|3
1729047830000|2024-10-16 03:03:50|176014.7|175884.7|176019.9|175889.9|176019.9|175889.9|176014.7|175884.7|3
1729047840000|2024-10-16 03:04:00|176019.7|175889.7|176018.1|175888.1|176019.7|175889.7|176018.1|175888.1|2
1729047850000|2024-10-16 03:04:10|176018.3|175888.3|175999.1|175909.1|176018.3|175909.1|175998.1|175888.1|4
1729047870000|2024-10-16 03:04:30|176007|175917|175992.7|175902.7|176007.7|175917.7|175992.7|175902.7|9
1729047890000|2024-10-16 03:04:50|175996.7|175906.7|175996.7|175906.7|175996.7|175906.7|175996.7|175906.7|1
1729047900000|2024-10-16 03:05:00|175998.3|175908.3|175998.3|175908.3|175998.3|175908.3|175998.3|175908.3|1
1729047910000|2024-10-16 03:05:10|175996.7|175906.7|175996.7|175906.7|175996.7|175906.7|175996.7|175906.7|1
1729047920000|2024-10-16 03:05:20|175995.9|175905.9|175962|175872|175995.9|175905.9|175962|175872|4
1729047930000|2024-10-16 03:05:30|175957.7|175867.7|175928.8|175798.8|175961|175867.7|175921.5|175791.5|14
1729047940000|2024-10-16 03:05:40|175925.5|175795.5|175936.4|175806.4|175936.7|175806.7|175925.2|175795.2|11
1729047950000|2024-10-16 03:05:50|175933.7|175803.7|175932.7|175802.7|175937|175807|175927.3|175797.3|10
1729047960000|2024-10-16 03:06:00|175927.3|175797.3|175927|175797|175935.4|175805.4|175925.3|175795.3|9
1729047970000|2024-10-16 03:06:10|175932.4|175802.4|175923|175793|175932.7|175802.7|175923|175793|8
1729047980000|2024-10-16 03:06:20|175926.5|175796.5|175919.5|175789.5|175927|175797|175919.5|175789.5|6
1729047990000|2024-10-16 03:06:30|175927|175797|175929.1|175799.1|175929.1|175799.1|175919|175789|8
1729048000000|2024-10-16 03:06:40|175924.1|175794.1|175923.5|175793.5|175928.4|175798.4|175919.7|175789.7|5
1729048010000|2024-10-16 03:06:50|175927.5|175797.5|175924.3|175794.3|175927.9|175797.9|175914.8|175784.8|9
1729048050000|2024-10-16 03:07:30|175927.5|175797.5|175914.3|175784.3|175927.5|175797.5|175914.3|175784.3|2
1729048060000|2024-10-16 03:07:40|175913.9|175783.9|175913.9|175783.9|175913.9|175783.9|175913.9|175783.9|1
1729048070000|2024-10-16 03:07:50|175915.5|175785.5|175913|175783|175924.4|175794.4|175913|175783|8
1729048080000|2024-10-16 03:08:00|175919.2|175789.2|175919.2|175789.2|175919.2|175789.2|175917.6|175787.6|3
1729048090000|2024-10-16 03:08:10|175925.3|175795.3|175918.9|175828.9|175944.3|175839.7|175917.8|175795.3|10
1729048100000|2024-10-16 03:08:20|175919.7|175829.7|175915.2|175825.2|175925.7|175835.7|175907|175817|23
1729048110000|2024-10-16 03:08:30|175912.2|175822.2|175950.8|175820.8|175950.8|175851.4|175912.2|175820.8|17
1729048120000|2024-10-16 03:08:40|175954.1|175824.1|175923.7|175833.7|175958|175837|175921|175820.7|17
1729048130000|2024-10-16 03:08:50|175928.2|175838.2|175923.3|175833.3|175943.1|175853.1|175918.4|175828.4|18
1729048140000|2024-10-16 03:09:00|175925.3|175835.3|175903.8|175813.8|175927.2|175837.2|175902.1|175812.1|14
1729048150000|2024-10-16 03:09:10|175908.5|175818.5|175902.1|175812.1|175908.5|175818.5|175900.8|175810.8|4
1729048160000|2024-10-16 03:09:20|175895.2|175805.2|175891.7|175801.7|175900.3|175810.3|175891.5|175801.5|10
1729048170000|2024-10-16 03:09:30|175895.4|175805.4|175891.7|175801.7|175895.4|175805.4|175890.7|175800.7|10
1729048180000|2024-10-16 03:09:40|175896.9|175806.9|175902.4|175812.4|175902.4|175812.4|175896.6|175806.6|11
1729048190000|2024-10-16 03:09:50|175896.6|175806.6|175896.9|175806.9|175900.2|175810.2|175896.6|175806.6|3
1729048200000|2024-10-16 03:10:00|175900.4|175810.4|175916.5|175826.5|175923.9|175833.9|175899.6|175809.6|16
1729048210000|2024-10-16 03:10:10|175916.2|175826.2|175902.3|175812.3|175918.2|175828.2|175895.3|175805.3|13
1729048220000|2024-10-16 03:10:20|175897.4|175807.4|175897.4|175807.4|175897.4|175807.4|175897.4|175807.4|1
1729048230000|2024-10-16 03:10:30|175901.6|175811.6|175901.1|175811.1|175905.3|175815.3|175901.1|175811.1|6
1729048250000|2024-10-16 03:10:50|175896.5|175806.5|175896.5|175806.5|175896.5|175806.5|175896.5|175806.5|1
1729048270000|2024-10-16 03:11:10|175894|175804|175894|175804|175894|175804|175894|175804|1
1729048290000|2024-10-16 03:11:30|175893|175803|175895|175805|175895|175805|175893|175803|2
1729048300000|2024-10-16 03:11:40|175892.2|175802.2|175892.2|175802.2|175892.2|175802.2|175892.2|175802.2|1
1729048320000|2024-10-16 03:12:00|175888.1|175798.1|175819.7|175729.7|175888.1|175798.1|175811.6|175721.6|10
1729048330000|2024-10-16 03:12:10|175821.9|175731.9|175841|175751|175841|175751|175811.4|175721.4|21
1729048340000|2024-10-16 03:12:20|175840|175750|175840.4|175750.4|175842.5|175752.5|175837.1|175747.1|9
1729048350000|2024-10-16 03:12:30|175841.4|175751.4|175845.2|175755.2|175847.2|175757.2|175840.4|175750.4|8
1729048360000|2024-10-16 03:12:40|175848.6|175758.6|175839.4|175749.4|175854.2|175764.2|175839.4|175749.4|9
1729048370000|2024-10-16 03:12:50|175839.6|175749.6|175850.5|175760.5|175850.5|175760.5|175839.4|175749.4|9
1729048380000|2024-10-16 03:13:00|175858.3|175768.3|175841.7|175751.7|175860.6|175770.6|175834.8|175744.8|13
1729048390000|2024-10-16 03:13:10|175842.2|175752.2|175863.5|175773.5|175863.5|175773.5|175841.7|175751.7|5
1729048400000|2024-10-16 03:13:20|175860|175770|175844.1|175754.1|175861.8|175771.8|175844.1|175754.1|16
1729048410000|2024-10-16 03:13:30|175845.6|175755.6|175857.5|175767.5|175857.5|175767.5|175844.1|175754.1|9
1729048420000|2024-10-16 03:13:40|175860.2|175770.2|175862.4|175772.4|175873.6|175783.6|175855.9|175765.9|20
1729048430000|2024-10-16 03:13:50|175860.7|175770.7|175858.7|175768.7|175864.9|175774.9|175858.7|175768.7|12
1729048440000|2024-10-16 03:14:00|175861.8|175771.8|175844.9|175754.9|175866.8|175776.8|175844.9|175754.9|12
1729048450000|2024-10-16 03:14:10|175847|175757|175846.2|175756.2|175847|175757|175845.2|175755.2|8
1729048460000|2024-10-16 03:14:20|175858.4|175768.4|175872.7|175782.7|175872.7|175782.7|175853.6|175763.6|16
1729048470000|2024-10-16 03:14:30|175873|175783|175853.5|175763.5|175873|175783|175853.3|175763.3|11
1729048480000|2024-10-16 03:14:40|175855.5|175765.5|175845.6|175755.6|175856.1|175766.1|175845.6|175755.6|5
1729048490000|2024-10-16 03:14:50|175843.7|175753.7|175847.7|175757.7|175853.4|175763.4|175841|175751|12
1729048500000|2024-10-16 03:15:00|175847.2|175757.2|175870.6|175780.6|175870.8|175780.8|175834|175744|29
1729048510000|2024-10-16 03:15:10|175878.5|175788.5|175862.5|175772.5|175878.5|175788.5|175852|175762|17
1729048520000|2024-10-16 03:15:20|175861.7|175771.7|175853.7|175763.7|175877.9|175787.9|175853.7|175763.7|9
1729048530000|2024-10-16 03:15:30|175852.9|175762.9|175852.3|175762.3|175868.1|175778.1|175852.3|175762.3|11
1729048540000|2024-10-16 03:15:40|175851.5|175761.5|175862|175772|175864.5|175774.5|175850.4|175760.4|13
1729048550000|2024-10-16 03:15:50|175864.5|175774.5|175853.4|175763.4|175865|175775|175853.4|175763.4|10
1729048560000|2024-10-16 03:16:00|175856.8|175766.8|175851.3|175761.3|175856.8|175766.8|175851.3|175761.3|6
1729048570000|2024-10-16 03:16:10|175853.5|175763.5|175853.5|175763.5|175853.5|175763.5|175853.5|175763.5|1
1729048580000|2024-10-16 03:16:20|175858.1|175768.1|175866.1|175776.1|175866.1|175776.1|175858.1|175768.1|4
1729048590000|2024-10-16 03:16:30|175864.8|175774.8|175907.2|175817.2|175915.4|175825.4|175864.8|175774.8|13
1729048600000|2024-10-16 03:16:40|175914.2|175824.2|175940.1|175810.1|175957.9|175827.9|175914.2|175793.8|24
1729048610000|2024-10-16 03:16:50|175936.8|175806.8|175943.6|175813.6|175949.3|175819.3|175924.9|175794.9|20
1729048620000|2024-10-16 03:17:00|175945.3|175815.3|175939.8|175809.8|175963.5|175833.5|175939.8|175809.8|21
1729048630000|2024-10-16 03:17:10|175941.5|175811.5|175937.5|175807.5|175958.8|175828.8|175937.5|175807.5|14
1729048640000|2024-10-16 03:17:20|175951|175821|175951|175821|175969.3|175839.3|175940.1|175810.1|20
1729048650000|2024-10-16 03:17:30|175950.2|175820.2|175936.8|175806.8|175950.2|175820.2|175934|175804|15
1729048660000|2024-10-16 03:17:40|175936|175806|175928.1|175798.1|175936|175806|175921.9|175791.9|6
1729048670000|2024-10-16 03:17:50|175929.3|175799.3|175928.8|175798.8|175945.5|175815.5|175928.8|175798.8|18
1729048680000|2024-10-16 03:18:00|175922.1|175792.1|175951.8|175821.8|175951.8|175821.8|175922.1|175792.1|18
1729048690000|2024-10-16 03:18:10|175947.3|175817.3|175946.5|175816.5|175958.1|175828.1|175946.5|175816.5|8
1729048700000|2024-10-16 03:18:20|175949.3|175819.3|175958.9|175828.9|175966.6|175836.6|175937.3|175807.3|22
1729048710000|2024-10-16 03:18:30|175954.7|175824.7|175943.3|175813.3|175958.3|175828.3|175938|175808|22
1729048720000|2024-10-16 03:18:40|175942.3|175812.3|175959.4|175829.4|175959.4|175829.4|175932|175802|15
1729048730000|2024-10-16 03:18:50|175958.3|175828.3|175938.9|175808.9|175958.3|175828.3|175935.7|175805.7|19
1729048740000|2024-10-16 03:19:00|175939.4|175809.4|175933.5|175803.5|175939.4|175809.4|175927.7|175797.7|10
1729048750000|2024-10-16 03:19:10|175934.6|175804.6|175925.2|175795.2|175952.9|175822.9|175923.5|175793.5|18
1729048760000|2024-10-16 03:19:20|175925|175795|175934.7|175804.7|175940|175810|175925|175795|18
1729048770000|2024-10-16 03:19:30|175936.7|175806.7|175936.3|175806.3|175938.5|175808.5|175934.1|175804.1|7
1729048780000|2024-10-16 03:19:40|175928.1|175798.1|175935.2|175805.2|175935.2|175805.2|175928.1|175798.1|5
1729048790000|2024-10-16 03:19:50|175938.5|175808.5|175946.2|175816.2|175946.2|175816.2|175935.7|175805.7|5
1729048800000|2024-10-16 03:20:00|175949.5|175819.5|175963.2|175833.2|175967.3|175837.3|175937.8|175807.8|18
1729048810000|2024-10-16 03:20:10|175957.6|175827.6|175952.8|175822.8|175957.6|175827.6|175935.9|175805.9|21
1729048820000|2024-10-16 03:20:20|175949.3|175819.3|175931.9|175801.9|175949.3|175819.3|175930.1|175800.1|12
1729048830000|2024-10-16 03:20:30|175932.1|175802.1|175927.1|175797.1|175945.8|175815.8|175922.7|175792.7|24
1729048840000|2024-10-16 03:20:40|175932.2|175802.2|175930.5|175800.5|175945.2|175815.2|175918.1|175788.1|19
1729048850000|2024-10-16 03:20:50|175934|175804|175922.9|175792.9|175936.4|175806.4|175916.1|175786.1|14
1729048860000|2024-10-16 03:21:00|175924.3|175794.3|175925.1|175795.1|175925.1|175795.1|175923.3|175793.3|9
1729048870000|2024-10-16 03:21:10|175923.4|175793.4|175946.7|175816.7|175960.7|175830.7|175923.4|175793.4|21
1729048880000|2024-10-16 03:21:20|175937.4|175807.4|175937.4|175807.4|175937.4|175807.4|175928.9|175798.9|15
1729048890000|2024-10-16 03:21:30|175934.6|175804.6|175938.7|175808.7|175956.5|175826.5|175929.1|175799.1|17
1729048900000|2024-10-16 03:21:40|175936.2|175806.2|175942.7|175812.7|175945|175815|175928.2|175798.2|16
1729048910000|2024-10-16 03:21:50|175945|175815|175937|175807|175945|175815|175934.3|175804.3|8
1729048940000|2024-10-16 03:22:20|175941.9|175811.9|175941.9|175811.9|175941.9|175811.9|175941.9|175811.9|1
1729048950000|2024-10-16 03:22:30|175945.2|175815.2|175945.2|175815.2|175945.2|175815.2|175945.2|175815.2|1
1729048970000|2024-10-16 03:22:50|175941|175811|175939.7|175809.7|175941|175811|175939.6|175809.6|3
1729048980000|2024-10-16 03:23:00|175939.6|175809.6|175930.6|175800.6|175939.6|175809.6|175930.6|175800.6|8
1729048990000|2024-10-16 03:23:10|175926.2|175796.2|175930.1|175800.1|175931|175801|175923.1|175793.1|6
1729049020000|2024-10-16 03:23:40|175935.3|175805.3|175935.3|175805.3|175935.3|175805.3|175935.3|175805.3|1
1729049030000|2024-10-16 03:23:50|175935.5|175805.5|175939|175809|175939|175809|175935.4|175805.4|5
1729049060000|2024-10-16 03:24:20|175936.5|175806.5|175936.5|175806.5|175936.5|175806.5|175936.5|175806.5|1
1729049080000|2024-10-16 03:24:40|175992.7|175902.7|176014.4|175924.4|176029|175939|175992.7|175902.7|23
1729049090000|2024-10-16 03:24:50|176013.9|175923.9|176013.5|175923.5|176013.9|175923.9|176010.9|175920.9|5
1729049100000|2024-10-16 03:25:00|176013.1|175923.1|176015.1|175925.1|176016|175926|176008.1|175918.1|6
1729049110000|2024-10-16 03:25:10|176009|175919|176009.5|175919.5|176011|175921|176009|175919|5
1729049120000|2024-10-16 03:25:20|176009|175919|176009.2|175919.2|176012.1|175922.1|176009|175919|6
1729049130000|2024-10-16 03:25:30|176009.3|175919.3|175987.1|175857.1|176021.8|175920.8|175987.1|175857.1|9
1729049140000|2024-10-16 03:25:40|175985.3|175855.3|175994|175864|175994|175864|175985.3|175855.3|4
1729049150000|2024-10-16 03:25:50|175996.1|175866.1|176000.6|175870.6|176004.9|175874.9|175994.6|175864.6|13
1729049160000|2024-10-16 03:26:00|175997.4|175867.4|175997.7|175867.7|176003.1|175873.1|175993|175863|10
1729049170000|2024-10-16 03:26:10|176002.3|175872.3|176014.1|175884.1|176015.3|175885.3|176002.3|175872.3|13
1729049180000|2024-10-16 03:26:20|176015.4|175885.4|175993.8|175863.8|176015.4|175885.4|175986.1|175856.1|12
1729049190000|2024-10-16 03:26:30|175994.8|175864.8|176008.3|175878.3|176008.3|175878.3|175989.2|175859.2|17
1729049200000|2024-10-16 03:26:40|176009.2|175879.2|176002.3|175872.3|176028.1|175898.1|175999.1|175869.1|14
1729049210000|2024-10-16 03:26:50|175993|175863|175992.6|175862.6|176003.4|175873.4|175984.5|175854.5|18
1729049220000|2024-10-16 03:27:00|176001.1|175871.1|176053.4|175923.4|176078|175948|176000.1|175870.1|19
1729049230000|2024-10-16 03:27:10|176063.2|175933.2|176054.1|175924.1|176063.2|175933.2|176054.1|175924.1|3
1729049240000|2024-10-16 03:27:20|176053.7|175923.7|176046.3|175956.3|176068.2|175967.1|176038.6|175923.7|16
1729049250000|2024-10-16 03:27:30|176051.4|175961.4|176049.7|175959.7|176054.3|175964.3|176033.2|175943.2|21
1729049260000|2024-10-16 03:27:40|176050.7|175960.7|176050.4|175960.4|176055|175965|176032.9|175942.9|20
1729049270000|2024-10-16 03:27:50|176050.2|175960.2|176037.4|175947.4|176050.2|175960.2|176035|175945|13
1729049280000|2024-10-16 03:28:00|176040.9|175950.9|176047.3|175957.3|176055|175965|176037.2|175947.2|21
1729049290000|2024-10-16 03:28:10|176053|175963|176041.1|175951.1|176055.6|175965.6|176037.6|175947.6|12
1729049300000|2024-10-16 03:28:20|176039.9|175949.9|176054.4|175964.4|176056|175966|176039.9|175949.9|9
1729049310000|2024-10-16 03:28:30|176060.6|175970.6|176046.7|175956.7|176060.6|175970.6|176040.1|175950.1|12
1729049330000|2024-10-16 03:28:50|176040.6|175950.6|176045.2|175955.2|176057.2|175955.2|176017.9|175921.5|23
1729049340000|2024-10-16 03:29:00|176036.7|175946.7|176040.3|175950.3|176057.5|175967.5|176036.5|175946.5|16
1729049350000|2024-10-16 03:29:10|176045.5|175955.5|176050|175960|176050.4|175960.4|176041.1|175951.1|12
1729049360000|2024-10-16 03:29:20|176049.8|175959.8|176046.4|175956.4|176049.8|175959.8|176046.3|175956.3|11
1729049370000|2024-10-16 03:29:30|176048.8|175958.8|176047.3|175957.3|176048.8|175958.8|176046.8|175956.8|4
1729049380000|2024-10-16 03:29:40|176046.5|175956.5|176046.5|175956.5|176046.5|175956.5|176046.5|175956.5|1
1729049390000|2024-10-16 03:29:50|176051.5|175961.5|176056.9|175926.9|176061.5|175961.5|176043|175924.4|15
1729049400000|2024-10-16 03:30:00|176061.9|175931.9|176072.6|175942.6|176080.6|175950.6|176061.9|175931.9|7
1729049410000|2024-10-16 03:30:10|176074.3|175944.3|176083.6|175953.6|176083.6|175953.6|176071.6|175941.6|6
1729049420000|2024-10-16 03:30:20|176086.9|175956.9|176081|175951|176087.9|175957.9|176081|175951|5
1729049430000|2024-10-16 03:30:30|176085.7|175955.7|176085.7|175955.7|176085.7|175955.7|176085.7|175955.7|1
1729049440000|2024-10-16 03:30:40|176088.5|175958.5|176071.5|175981.5|176093.7|175981.5|176069.1|175952.7|13
1729049450000|2024-10-16 03:30:50|176074.2|175984.2|176048.2|175958.2|176074.2|175984.2|176047.5|175957.5|12
1729049460000|2024-10-16 03:31:00|176053.7|175963.7|176079.5|175989.5|176079.5|175989.5|176053.7|175963.7|7
1729049470000|2024-10-16 03:31:10|176081.8|175991.8|176069.7|175979.7|176081.8|175991.8|176069.7|175979.7|6
1729049480000|2024-10-16 03:31:20|176067|175977|176066.2|175976.2|176067|175977|176059.3|175969.3|5
1729049490000|2024-10-16 03:31:30|176068.3|175978.3|176069.6|175979.6|176069.6|175979.6|176068.3|175978.3|3
1729049500000|2024-10-16 03:31:40|176074.8|175984.8|176074.8|175984.8|176074.8|175984.8|176074.8|175984.8|1
1729049510000|2024-10-16 03:31:50|176068.6|175978.6|176074.4|175984.4|176075.2|175985.2|176064.6|175974.6|11
1729049530000|2024-10-16 03:32:10|176068.1|175978.1|176073.1|175983.1|176074.4|175984.4|176068.1|175978.1|3
1729049540000|2024-10-16 03:32:20|176074.9|175984.9|176076.7|175986.7|176081.8|175991.8|176074.9|175984.9|3
1729049550000|2024-10-16 03:32:30|176082.1|175992.1|176085.7|175995.7|176085.7|175995.7|176082.1|175992.1|3
1729049560000|2024-10-16 03:32:40|176086.4|175996.4|176086.4|175996.4|176086.4|175996.4|176086.4|175996.4|1
1729049570000|2024-10-16 03:32:50|176084.9|175994.9|176076.6|175986.6|176084.9|175994.9|176074.4|175984.4|5
1729049580000|2024-10-16 03:33:00|176076.7|175986.7|176102.6|176012.6|176107.3|176017.3|176076.7|175986.7|6
1729049590000|2024-10-16 03:33:10|176107.6|176017.6|176130.6|176040.6|176130.6|176040.6|176107.6|176017.6|2
1729049600000|2024-10-16 03:33:20|176125.6|176035.6|176133.6|176043.6|176138.6|176048.6|176115.4|176025.4|21
1729049610000|2024-10-16 03:33:30|176135.4|176045.4|176124.2|176034.2|176135.4|176045.4|176116.4|176026.4|8
1729049620000|2024-10-16 03:33:40|176122.2|176032.2|176124.5|176034.5|176124.5|176034.5|176122.2|176032.2|2
1729049630000|2024-10-16 03:33:50|176129.9|176039.9|176148.2|176058.2|176169.9|176079.9|176129.9|176039.9|5
1729049640000|2024-10-16 03:34:00|176129.9|176039.9|176117.9|176027.9|176129.9|176039.9|176117.9|176027.9|8
1729049670000|2024-10-16 03:34:30|176117.4|176027.4|176106.5|176016.5|176117.4|176027.4|176106.5|176016.5|2
1729049680000|2024-10-16 03:34:40|176109.3|176019.3|176113.5|176023.5|176121.1|176031.1|176109|176019|20
1729049690000|2024-10-16 03:34:50|176097|176007|176106.8|175976.8|176116.7|176007.8|176097|175975.2|7
1729049700000|2024-10-16 03:35:00|176123.4|175993.4|176118.4|175988.4|176123.4|175993.4|176118.4|175988.4|2
1729049710000|2024-10-16 03:35:10|176126.4|175996.4|176139.9|176009.9|176153.5|176023.5|176126.4|175996.4|11
1729049720000|2024-10-16 03:35:20|176141.8|176011.8|176134.8|176004.8|176152.2|176022.2|176132.6|176002.6|8
1729049730000|2024-10-16 03:35:30|176141.3|176011.3|176141|176011|176141.3|176011.3|176141|176011|2
1729049740000|2024-10-16 03:35:40|176143.2|176013.2|176163.2|176033.2|176163.2|176033.2|176135.4|176005.4|10
1729049750000|2024-10-16 03:35:50|176162|176032|176163.5|176033.5|176163.5|176033.5|176162|176032|2
1729049760000|2024-10-16 03:36:00|176155.1|176025.1|176152.8|176022.8|176162.7|176032.7|176152.8|176022.8|4
1729049770000|2024-10-16 03:36:10|176159.3|176029.3|176165.7|176035.7|176166.7|176036.7|176157.1|176027.1|9
1729049780000|2024-10-16 03:36:20|176167|176037|176160.8|176030.8|176167|176037|176155.9|176025.9|6
1729049790000|2024-10-16 03:36:30|176166.3|176036.3|176164|176034|176166.3|176036.3|176164|176034|2
1729049800000|2024-10-16 03:36:40|176167.6|176037.6|176169.3|176039.3|176169.3|176039.3|176163.8|176033.8|6
1729049810000|2024-10-16 03:36:50|176171|176041|176167.5|176037.5|176179|176049|176167.5|176037.5|14
1729049820000|2024-10-16 03:37:00|176175|176045|176179.4|176049.4|176179.5|176049.5|176171|176041|8
1729049830000|2024-10-16 03:37:10|176177.9|176047.9|176174.4|176044.4|176177.9|176047.9|176171.1|176041.1|3
1729049840000|2024-10-16 03:37:20|176170.4|176040.4|176168.4|176038.4|176174.4|176044.4|176164.7|176034.7|5
1729049850000|2024-10-16 03:37:30|176169.6|176039.6|176171.9|176041.9|176172.9|176042.9|176168.4|176038.4|9
1729049860000|2024-10-16 03:37:40|176174|176044|176168.5|176038.5|176175.5|176045.5|176168.5|176038.5|4
1729049870000|2024-10-16 03:37:50|176175.5|176045.5|176177.3|176047.3|176177.3|176047.3|176168|176038|10
1729049880000|2024-10-16 03:38:00|176175|176045|176168.6|176038.6|176178.5|176048.5|176165.1|176035.1|12
1729049890000|2024-10-16 03:38:10|176166.4|176036.4|176167.1|176037.1|176168.9|176038.9|176162.1|176032.1|8
1729049900000|2024-10-16 03:38:20|176161.8|176031.8|176157.7|176027.7|176161.8|176031.8|176146.6|176016.6|4
1729049910000|2024-10-16 03:38:30|176154|176024|176155.7|176025.7|176155.7|176025.7|176154|176024|3
1729049920000|2024-10-16 03:38:40|176154.3|176024.3|176157.2|176027.2|176159.2|176029.2|176154.3|176024.3|5
1729049930000|2024-10-16 03:38:50|176155.3|176025.3|176149|176019|176155.3|176025.3|176149|176019|2
1729049940000|2024-10-16 03:39:00|176161.8|176031.8|176170.2|176040.2|176170.2|176040.2|176161.8|176031.8|6
1729049950000|2024-10-16 03:39:10|176169.7|176039.7|176145.8|176015.8|176169.7|176039.7|176145.8|176015.8|4
1729049960000|2024-10-16 03:39:20|176153.9|176023.9|176153.9|176023.9|176153.9|176023.9|176153.9|176023.9|1
1729049970000|2024-10-16 03:39:30|176149|176019|176150.8|176020.8|176153.9|176023.9|176149|176019|3
1729049980000|2024-10-16 03:39:40|176153.9|176023.9|176155.8|176025.8|176161.7|176031.7|176149|176019|10
1729049990000|2024-10-16 03:39:50|176159.3|176029.3|176159.3|176029.3|176161|176031|176158.8|176028.8|4
1729050000000|2024-10-16 03:40:00|176162.6|176032.6|176148.6|176018.6|176165.8|176035.8|176147.7|176017.7|7
1729050010000|2024-10-16 03:40:10|176149.7|176019.7|176156.6|176026.6|176156.8|176026.8|176149|176019|9
1729050020000|2024-10-16 03:40:20|176156.1|176026.1|176155.1|176025.1|176156.6|176026.6|176149.8|176019.8|5
1729050040000|2024-10-16 03:40:40|176160.4|176030.4|176160.4|176030.4|176160.4|176030.4|176156.9|176026.9|3
1729050050000|2024-10-16 03:40:50|176156.5|176026.5|176170.2|176040.2|176170.2|176040.2|176156.5|176026.5|3
1729050060000|2024-10-16 03:41:00|176173.2|176043.2|176173|176043|176175.9|176045.9|176169.7|176039.7|5
1729050070000|2024-10-16 03:41:10|176166.1|176036.1|176156.9|176026.9|176167.5|176037.5|176151.3|176021.3|6
1729050080000|2024-10-16 03:41:20|176159.7|176029.7|176159.7|176029.7|176159.7|176029.7|176155.9|176025.9|3
1729050100000|2024-10-16 03:41:40|176165.6|176035.6|176172.3|176042.3|176175.3|176045.3|176165.6|176035.6|6
1729050110000|2024-10-16 03:41:50|176175.1|176045.1|176171.8|176041.8|176175.3|176045.3|176171.1|176041.1|10
1729050120000|2024-10-16 03:42:00|176175.6|176045.6|176163.7|176033.7|176178|176048|176163.6|176033.6|19
1729050130000|2024-10-16 03:42:10|176167.5|176037.5|176171.4|176041.4|176174.1|176044.1|176166.6|176036.6|7
1729050140000|2024-10-16 03:42:20|176166.6|176036.6|176167.8|176037.8|176175|176045|176165.1|176035.1|13
1729050150000|2024-10-16 03:42:30|176164.1|176034.1|176170.4|176040.4|176174.7|176044.7|176164.1|176034.1|7
1729050160000|2024-10-16 03:42:40|176174.4|176044.4|176163.9|176033.9|176175.4|176045.4|176160.6|176030.6|8
1729050170000|2024-10-16 03:42:50|176167.9|176037.9|176161.8|176031.8|176181.2|176051.2|176154|176024|11
1729050180000|2024-10-16 03:43:00|176156.2|176026.2|176151.4|176021.4|176162|176032|176151.4|176021.4|4
1729050190000|2024-10-16 03:43:10|176149.7|176019.7|176153.9|176023.9|176161.2|176031.2|176142.3|176012.3|10
1729050210000|2024-10-16 03:43:30|176150.7|176020.7|176154.2|176024.2|176154.2|176024.2|176150.7|176020.7|2
1729050220000|2024-10-16 03:43:40|176150.7|176020.7|176141|176011|176150.7|176020.7|176141|176011|2
1729050230000|2024-10-16 03:43:50|176153|176023|176167.7|176037.7|176169.4|176039.4|176149|176019|7
1729050240000|2024-10-16 03:44:00|176170.9|176040.9|176170.7|176040.7|176170.9|176040.9|176170.7|176040.7|2
1729050250000|2024-10-16 03:44:10|176165.7|176035.7|176171.3|176041.3|176171.3|176041.3|176165.7|176035.7|6
1729050260000|2024-10-16 03:44:20|176174.3|176044.3|176174.3|176044.3|176179.3|176049.3|176174.3|176044.3|6
1729050270000|2024-10-16 03:44:30|176171.7|176041.7|176174|176044|176180.5|176050.5|176171.7|176041.7|5
1729050280000|2024-10-16 03:44:40|176181.5|176051.5|176181.5|176051.5|176181.5|176051.5|176174|176044|3
1729050290000|2024-10-16 03:44:50|176174|176044|176179.4|176049.4|176180|176050|176173.5|176043.5|5
1729050310000|2024-10-16 03:45:10|176175.7|176045.7|176180.1|176050.1|176180.1|176050.1|176175.7|176045.7|2
1729050320000|2024-10-16 03:45:20|176181|176051|176181|176051|176181|176051|176181|176051|1
1729050350000|2024-10-16 03:45:50|176179.2|176049.2|176169.2|176039.2|176181.7|176051.7|176169.2|176039.2|5
1729050360000|2024-10-16 03:46:00|176171.2|176041.2|176183.7|176053.7|176183.7|176053.7|176171.2|176041.2|4
1729050370000|2024-10-16 03:46:10|176179.4|176049.4|176176|176046|176179.4|176049.4|176167.6|176037.6|6
1729050380000|2024-10-16 03:46:20|176177.7|176047.7|176177.7|176047.7|176177.7|176047.7|176177.7|176047.7|1
1729050400000|2024-10-16 03:46:40|176181|176051|176181|176051|176181|176051|176181|176051|1
1729050410000|2024-10-16 03:46:50|176183|176053|176181|176051|176183|176053|176181|176051|2
1729050430000|2024-10-16 03:47:10|176180.6|176050.6|176181.9|176051.9|176181.9|176051.9|176180.6|176050.6|2
1729050440000|2024-10-16 03:47:20|176183.3|176053.3|176183.3|176053.3|176183.3|176053.3|176183.3|176053.3|1
1729050450000|2024-10-16 03:47:30|176183.7|176053.7|176173.4|176043.4|176183.7|176053.7|176173.4|176043.4|3
1729050460000|2024-10-16 03:47:40|176169.1|176039.1|176178|176048|176178|176048|176165.4|176035.4|7
1729050470000|2024-10-16 03:47:50|176173|176043|176183.3|176053.3|176183.3|176053.3|176168.6|176038.6|6
1729050480000|2024-10-16 03:48:00|176182|176052|176184.8|176054.8|176184.8|176054.8|176168|176038|9
1729050490000|2024-10-16 03:48:10|176183.5|176053.5|176183.5|176053.5|176183.5|176053.5|176183.5|176053.5|1
1729050510000|2024-10-16 03:48:30|176185|176055|176185|176055|176185|176055|176185|176055|1
1729050520000|2024-10-16 03:48:40|176183.2|176053.2|176182.5|176052.5|176184.5|176054.5|176182.5|176052.5|3
1729050530000|2024-10-16 03:48:50|176165.8|176035.8|176146.8|176016.8|176165.8|176035.8|176143.3|176013.3|7
1729050540000|2024-10-16 03:49:00|176154.3|176024.3|176160.9|176030.9|176160.9|176030.9|176152.7|176022.7|6
1729050550000|2024-10-16 03:49:10|176166.8|176036.8|176166.8|176036.8|176166.8|176036.8|176166.8|176036.8|1
1729050560000|2024-10-16 03:49:20|176163.2|176033.2|176166.9|176036.9|176171|176041|176146.7|176016.7|9
1729050570000|2024-10-16 03:49:30|176169.8|176039.8|176167.6|176037.6|176173.5|176043.5|176156.3|176026.3|11
1729050580000|2024-10-16 03:49:40|176170.8|176040.8|176170.8|176040.8|176170.8|176040.8|176170.8|176040.8|1
1729050590000|2024-10-16 03:49:50|176169.3|176039.3|176171.5|176041.5|176171.5|176041.5|176168.1|176038.1|3
1729050600000|2024-10-16 03:50:00|176172.8|176042.8|176165.1|176035.1|176175.2|176045.2|176165.1|176035.1|5
1729050610000|2024-10-16 03:50:10|176169.3|176039.3|176176.4|176046.4|176176.4|176046.4|176158.5|176028.5|11
1729050620000|2024-10-16 03:50:20|176171.1|176041.1|176177.6|176047.6|176177.6|176047.6|176165.9|176035.9|11
1729050630000|2024-10-16 03:50:30|176173.2|176043.2|176172|176042|176178.9|176048.9|176163.9|176033.9|15
1729050640000|2024-10-16 03:50:40|176175.2|176045.2|176175.2|176045.2|176175.2|176045.2|176175.2|176045.2|1
1729050660000|2024-10-16 03:51:00|176176.5|176046.5|176177.5|176047.5|176177.5|176047.5|176172.7|176042.7|3
1729050670000|2024-10-16 03:51:10|176179|176049|176180|176050|176182.5|176052.5|176167.5|176037.5|14
1729050680000|2024-10-16 03:51:20|176180.5|176050.5|176178.3|176048.3|176180.5|176050.5|176168.9|176038.9|5
1729050700000|2024-10-16 03:51:40|176174.8|176044.8|176180.6|176050.6|176180.6|176050.6|176174.8|176044.8|3
1729050710000|2024-10-16 03:51:50|176177.3|176047.3|176176.7|176046.7|176180.9|176050.9|176175|176045|5
1729050720000|2024-10-16 03:52:00|176178|176048|176184.8|176054.8|176184.8|176054.8|176171.6|176041.6|10
1729050730000|2024-10-16 03:52:10|176180.9|176050.9|176173|176043|176180.9|176050.9|176173|176043|2
1729050740000|2024-10-16 03:52:20|176173.2|176043.2|176184|176054|176184|176054|176173|176043|6
1729050750000|2024-10-16 03:52:30|176185.6|176055.6|176186.1|176056.1|176186.1|176056.1|176175.7|176045.7|7
1729050770000|2024-10-16 03:52:50|176181.8|176051.8|176165.8|176035.8|176181.8|176051.8|176165.8|176035.8|6
1729050780000|2024-10-16 03:53:00|176169.5|176039.5|176178.8|176048.8|176178.8|176048.8|176169.5|176039.5|3
1729050790000|2024-10-16 03:53:10|176173.5|176043.5|176177.5|176047.5|176177.5|176047.5|176173.5|176043.5|2
1729050800000|2024-10-16 03:53:20|176178.8|176048.8|176180|176050|176180|176050|176178.8|176048.8|2
1729050830000|2024-10-16 03:53:50|176175.1|176045.1|176177.3|176047.3|176178.8|176048.8|176175.1|176045.1|3
1729050840000|2024-10-16 03:54:00|176213|176011.4|176181.3|176051.3|176213|176058.7|176176|176011.4|7
1729050850000|2024-10-16 03:54:10|176185.1|176055.1|176186.9|176056.9|176186.9|176056.9|176183.3|176053.3|4
1729050860000|2024-10-16 03:54:20|176179.3|176049.3|176175.6|176045.6|176179.3|176049.3|176175.6|176045.6|2
1729050870000|2024-10-16 03:54:30|176176.9|176046.9|176185|176055|176188.5|176058.5|176176.9|176046.9|8
1729050880000|2024-10-16 03:54:40|176189|176059|176181|176051|176189|176059|176178.6|176048.6|5
1729050890000|2024-10-16 03:54:50|176186|176056|176177.8|176047.8|176189.5|176059.5|176173|176043|7
1729050900000|2024-10-16 03:55:00|176187.9|176057.9|176189.2|176059.2|176189.2|176059.2|176187.9|176057.9|2
1729050920000|2024-10-16 03:55:20|176184.5|176054.5|176178.2|176048.2|176184.5|176054.5|176174.9|176044.9|5
1729050940000|2024-10-16 03:55:40|176176.5|176046.5|176186.1|176056.1|176186.1|176056.1|176176.5|176046.5|5
1729050960000|2024-10-16 03:56:00|176187.4|176057.4|176187.4|176057.4|176187.4|176057.4|176187.4|176057.4|1
1729050980000|2024-10-16 03:56:20|176188.5|176058.5|176172.1|176042.1|176188.5|176058.5|176170.8|176040.8|8
1729050990000|2024-10-16 03:56:30|176176.2|176046.2|176183.8|176053.8|176191.2|176061.2|176175.1|176045.1|12
1729051000000|2024-10-16 03:56:40|176188|176058|176185|176055|176189.6|176059.6|176185|176055|3
1729051010000|2024-10-16 03:56:50|176189.4|176059.4|176185.6|176055.6|176189.4|176059.4|176185.6|176055.6|3
1729051020000|2024-10-16 03:57:00|176181.5|176051.5|176184.7|176054.7|176188.1|176058.1|176175.5|176045.5|11
1729051030000|2024-10-16 03:57:10|176181.3|176051.3|176180.1|176050.1|176193.2|176063.2|176180|176050|9
1729051040000|2024-10-16 03:57:20|176181.5|176051.5|176178.2|176048.2|176181.5|176051.5|176178.2|176048.2|2
1729051050000|2024-10-16 03:57:30|176181.5|176051.5|176186.2|176056.2|176188.9|176058.9|176178.7|176048.7|7
1729051060000|2024-10-16 03:57:40|176181.9|176051.9|176185.5|176055.5|176185.5|176055.5|176181.9|176051.9|2
1729051070000|2024-10-16 03:57:50|176187.1|176057.1|176159.7|176029.7|176190.4|176060.4|176159.7|176029.7|4
1729051080000|2024-10-16 03:58:00|176158.9|176028.9|176157.9|176027.9|176169.3|176039.3|176149|176019|13
1729051090000|2024-10-16 03:58:10|176166.4|176036.4|176161|176031|176166.4|176036.4|176159.5|176029.5|4
1729051100000|2024-10-16 03:58:20|176161.3|176031.3|176155.2|176025.2|176164.5|176034.5|176155.2|176025.2|6
1729051110000|2024-10-16 03:58:30|176153.4|176023.4|176168.6|176038.6|176168.6|176038.6|176153.4|176023.4|7
1729051120000|2024-10-16 03:58:40|176170.3|176040.3|176151.8|176021.8|176170.3|176040.3|176151.8|176021.8|11
1729051130000|2024-10-16 03:58:50|176155.2|176025.2|176160.7|176030.7|176160.7|176030.7|176155.2|176025.2|2
1729051140000|2024-10-16 03:59:00|176167|176037|176172.7|176042.7|176173.6|176043.6|176164.3|176034.3|5
1729051170000|2024-10-16 03:59:30|176210.6|176009.6|176216.2|176009.9|176216.2|176009.9|176210.6|176009.6|4
1729051180000|2024-10-16 03:59:40|176178.8|176014.1|176184.1|176054.1|176214.7|176054.1|176178.5|176010.4|6
1729051200000|2024-10-16 04:00:00|176186.9|176056.9|176186.9|176056.9|176186.9|176056.9|176186.9|176056.9|1
1729051210000|2024-10-16 04:00:10|176185.9|176055.9|176178.6|176048.6|176186.9|176056.9|176176.2|176046.2|7
1729051220000|2024-10-16 04:00:20|176183.6|176053.6|176187.3|176057.3|176193.6|176063.6|176179.3|176049.3|14
1729051230000|2024-10-16 04:00:30|176193.1|176063.1|176180.1|176050.1|176193.1|176063.1|176170.3|176040.3|11
1729051240000|2024-10-16 04:00:40|176176.8|176046.8|176180.8|176050.8|176182.1|176052.1|176176.8|176046.8|10
1729051250000|2024-10-16 04:00:50|176177.8|176047.8|176179.5|176049.5|176180.6|176050.6|176175|176045|8
1729051260000|2024-10-16 04:01:00|176177|176047|176180.1|176050.1|176180.5|176050.5|176175.2|176045.2|12
1729051270000|2024-10-16 04:01:10|176177.9|176047.9|176181.4|176051.4|176181.4|176051.4|176177.9|176047.9|2
1729051280000|2024-10-16 04:01:20|176182.4|176052.4|176177.5|176047.5|176182.4|176052.4|176168.4|176038.4|15
1729051290000|2024-10-16 04:01:30|176182.7|176052.7|176186.4|176056.4|176187.4|176057.4|176182.7|176052.7|4
1729051310000|2024-10-16 04:01:50|176181.7|176051.7|176180.9|176050.9|176186.5|176056.5|176180.9|176050.9|3
1729051320000|2024-10-16 04:02:00|176185.6|176055.6|176182.5|176052.5|176187.4|176057.4|176180.8|176050.8|10
1729051330000|2024-10-16 04:02:10|176187.1|176057.1|176188.1|176058.1|176188.1|176058.1|176173.9|176043.9|17
1729051340000|2024-10-16 04:02:20|176183|176053|176181.5|176051.5|176187.8|176057.8|176177.8|176047.8|10
1729051350000|2024-10-16 04:02:30|176178|176048|176179.3|176049.3|176179.3|176049.3|176175.6|176045.6|4
1729051360000|2024-10-16 04:02:40|176183.3|176053.3|176170.2|176040.2|176183.3|176053.3|176170.2|176040.2|5
1729051370000|2024-10-16 04:02:50|176175.8|176045.8|176188.3|176058.3|176189.9|176059.9|176175.8|176045.8|8
1729051380000|2024-10-16 04:03:00|176182.7|176052.7|176188|176058|176188|176058|176182.7|176052.7|2
1729051410000|2024-10-16 04:03:30|176187.5|176057.5|176187.4|176057.4|176190.1|176060.1|176177.3|176047.3|5
1729051420000|2024-10-16 04:03:40|176188|176058|176188|176058|176188|176058|176188|176058|1
1729051430000|2024-10-16 04:03:50|176193.6|176063.6|176186|176056|176193.6|176063.6|176186|176056|2
1729051440000|2024-10-16 04:04:00|176191.1|176061.1|176191.1|176061.1|176191.1|176061.1|176191.1|176061.1|1
1729051450000|2024-10-16 04:04:10|176186|176056|176186|176056|176186|176056|176186|176056|1
1729051460000|2024-10-16 04:04:20|176191.2|176061.2|176188|176058|176197.4|176067.4|176186.4|176056.4|4
1729051470000|2024-10-16 04:04:30|176187|176057|176190.5|176060.5|176192.3|176062.3|176182.3|176052.3|15
1729051480000|2024-10-16 04:04:40|176185|176055|176186|176056|176190.6|176060.6|176185|176055|14
1729051500000|2024-10-16 04:05:00|176182.3|176052.3|176184.9|176054.9|176193.4|176063.4|176173.6|176043.6|15
1729051510000|2024-10-16 04:05:10|176189.9|176059.9|176186.1|176056.1|176190.1|176060.1|176179.1|176049.1|9
1729051520000|2024-10-16 04:05:20|176187.4|176057.4|176182.9|176052.9|176187.4|176057.4|176179.3|176049.3|7
1729051530000|2024-10-16 04:05:30|176186.1|176056.1|176173.8|176043.8|176186.1|176056.1|176172.8|176042.8|4
1729051540000|2024-10-16 04:05:40|176174.6|176044.6|176185.3|176055.3|176189.9|176059.9|176174.6|176044.6|5
1729051550000|2024-10-16 04:05:50|176182|176052|176184.5|176054.5|176190.1|176060.1|176182|176052|4
1729051560000|2024-10-16 04:06:00|176189.7|176059.7|176189.1|176059.1|176189.7|176059.7|176183.5|176053.5|10
1729051570000|2024-10-16 04:06:10|176184|176054|176186.7|176056.7|176190.2|176060.2|176180.4|176050.4|11
1729051580000|2024-10-16 04:06:20|176181.6|176051.6|176183.6|176053.6|176188.4|176058.4|176177.1|176047.1|14
1729051590000|2024-10-16 04:06:30|176188.4|176058.4|176180|176050|176190.4|176060.4|176179|176049|11
1729051610000|2024-10-16 04:06:50|176179.5|176049.5|176177.7|176047.7|176181.5|176051.5|176177.7|176047.7|7
1729051620000|2024-10-16 04:07:00|176180.3|176050.3|176182.5|176052.5|176182.5|176052.5|176180.3|176050.3|2
1729051630000|2024-10-16 04:07:10|176175.1|176045.1|176181.5|176051.5|176181.5|176051.5|176172.2|176042.2|6
1729051640000|2024-10-16 04:07:20|176184.7|176054.7|176191.3|176061.3|176191.3|176061.3|176179.3|176049.3|7
1729051650000|2024-10-16 04:07:30|176183.7|176053.7|176170.4|176040.4|176188.4|176058.4|176167.3|176037.3|11
1729051680000|2024-10-16 04:08:00|176168.4|176038.4|176178.1|176048.1|176178.1|176048.1|176168.4|176038.4|5
1729051690000|2024-10-16 04:08:10|176180.9|176050.9|176181.8|176051.8|176187|176057|176178.1|176048.1|7
1729051700000|2024-10-16 04:08:20|176178.1|176048.1|176181.3|176051.3|176182.3|176052.3|176176.6|176046.6|9
1729051710000|2024-10-16 04:08:30|176177.8|176047.8|176178.6|176048.6|176182.1|176052.1|176177.8|176047.8|5
1729051720000|2024-10-16 04:08:40|176182.3|176052.3|176184|176054|176184|176054|176176|176046|6
1729051730000|2024-10-16 04:08:50|176187.3|176057.3|176166.6|176036.6|176187.3|176057.3|176166.6|176036.6|5
1729051740000|2024-10-16 04:09:00|176169.9|176039.9|176169.9|176039.9|176169.9|176039.9|176169.9|176039.9|1
1729051760000|2024-10-16 04:09:20|176167.4|176037.4|176178.5|176048.5|176178.5|176048.5|176165.9|176035.9|6
1729051780000|2024-10-16 04:09:40|176179.5|176049.5|176179.8|176049.8|176183|176053|176179.5|176049.5|4
1729051790000|2024-10-16 04:09:50|176183|176053|176186.5|176056.5|176186.5|176056.5|176180.5|176050.5|4
1729051800000|2024-10-16 04:10:00|176179.5|176049.5|176188.6|176058.6|176188.6|176058.6|176177.5|176047.5|7
1729051810000|2024-10-16 04:10:10|176191.1|176061.1|176175.5|176045.5|176191.1|176061.1|176169.7|176039.7|6
1729051820000|2024-10-16 04:10:20|176174.3|176044.3|176175.5|176045.5|176175.5|176045.5|176174.3|176044.3|2
1729051840000|2024-10-16 04:10:40|176178.8|176048.8|176183.3|176053.3|176184.3|176054.3|176178.8|176048.8|9
1729051850000|2024-10-16 04:10:50|176188.8|176058.8|176193.3|176063.3|176199|176069|176188.8|176058.8|10
1729051860000|2024-10-16 04:11:00|176189.8|176059.8|176192.8|176062.8|176192.8|176062.8|176187.8|176057.8|8
1729051870000|2024-10-16 04:11:10|176189.3|176059.3|176189.6|176059.6|176193.1|176063.1|176187.8|176057.8|15
1729051880000|2024-10-16 04:11:20|176189.8|176059.8|176178.5|176048.5|176199.3|176069.3|176171.8|176041.8|9
1729051890000|2024-10-16 04:11:30|176179|176049|176180.9|176050.9|176180.9|176050.9|176175.8|176045.8|7
1729051900000|2024-10-16 04:11:40|176179.8|176049.8|176190.5|176060.5|176190.5|176060.5|176179.8|176049.8|5
1729051910000|2024-10-16 04:11:50|176189.4|176059.4|176190.5|176060.5|176190.5|176060.5|176189.4|176059.4|2
1729051920000|2024-10-16 04:12:00|176189.4|176059.4|176188.4|176058.4|176190.5|176060.5|176188.4|176058.4|3
1729051930000|2024-10-16 04:12:10|176190.5|176060.5|176183.2|176053.2|176190.5|176060.5|176179.4|176049.4|8
1729051940000|2024-10-16 04:12:20|176181.2|176051.2|176171.9|176041.9|176181.2|176051.2|176171.9|176041.9|2
1729051970000|2024-10-16 04:12:50|176176.8|176046.8|176181|176051|176181|176051|176176.8|176046.8|4
1729051980000|2024-10-16 04:13:00|176182.5|176052.5|176182.5|176052.5|176182.5|176052.5|176182.5|176052.5|1
1729051990000|2024-10-16 04:13:10|176179.5|176049.5|176183.5|176053.5|176183.5|176053.5|176179.5|176049.5|4
1729052000000|2024-10-16 04:13:20|176185.5|176055.5|176170|176040|176190|176060|176170|176040|6
1729052010000|2024-10-16 04:13:30|176173.5|176043.5|176172.9|176042.9|176178.5|176048.5|176172.9|176042.9|3
1729052020000|2024-10-16 04:13:40|176178.2|176048.2|176173.4|176043.4|176178.2|176048.2|176173.4|176043.4|2
1729052030000|2024-10-16 04:13:50|176169.9|176039.9|176184.8|176054.8|176184.8|176054.8|176169.9|176039.9|8
1729052040000|2024-10-16 04:14:00|176182|176052|176191.3|176061.3|176191.3|176061.3|176180.5|176050.5|5
1729052050000|2024-10-16 04:14:10|176192.5|176062.5|176187|176057|176192.5|176062.5|176187|176057|2
1729052060000|2024-10-16 04:14:20|176186|176056|176186|176056|176186|176056|176186|176056|1
1729052080000|2024-10-16 04:14:40|176190.5|176060.5|176190.6|176060.6|176190.6|176060.6|176190.5|176060.5|2
1729052110000|2024-10-16 04:15:10|176185.8|176055.8|176181.1|176051.1|176185.8|176055.8|176181.1|176051.1|2
1729052140000|2024-10-16 04:15:40|176228.2|176027.8|176190.5|176060.5|176228.2|176060.5|176179.2|176027.8|4
1729052150000|2024-10-16 04:15:50|176187.5|176057.5|176186.5|176056.5|176187.5|176057.5|176180|176050|3
1729052160000|2024-10-16 04:16:00|176183.7|176053.7|176183.7|176053.7|176183.7|176053.7|176183.7|176053.7|1
1729052180000|2024-10-16 04:16:20|176189.3|176059.3|176192.7|176062.7|176192.7|176062.7|176189.3|176059.3|3
1729052190000|2024-10-16 04:16:30|176193|176063|176219.4|176089.4|176223.6|176093.6|176193|176063|4
1729052200000|2024-10-16 04:16:40|176226.6|176096.6|176243.4|176113.4|176246.7|176116.7|176226.6|176096.6|9
1729052210000|2024-10-16 04:16:50|176237.5|176107.5|176240.8|176110.8|176241.8|176111.8|176231.8|176101.8|5
1729052220000|2024-10-16 04:17:00|176236.8|176106.8|176236.8|176106.8|176236.8|176106.8|176236.8|176106.8|1
1729052230000|2024-10-16 04:17:10|176241.1|176111.1|176235|176105|176241.1|176111.1|176229.3|176099.3|14
1729052240000|2024-10-16 04:17:20|176230.3|176100.3|176230|176100|176234.6|176104.6|176230|176100|3
1729052250000|2024-10-16 04:17:30|176234.6|176104.6|176234.6|176104.6|176234.6|176104.6|176234.6|176104.6|1
1729052260000|2024-10-16 04:17:40|176233.5|176103.5|176234|176104|176239.5|176109.5|176233.5|176103.5|3
1729052280000|2024-10-16 04:18:00|176231|176101|176231|176101|176231|176101|176231|176101|1
1729052290000|2024-10-16 04:18:10|176237|176107|176242.9|176112.9|176242.9|176112.9|176237|176107|2
1729052300000|2024-10-16 04:18:20|176227.7|176097.7|176227.2|176097.2|176232|176102|176223.9|176093.9|6
1729052320000|2024-10-16 04:18:40|176224.1|176094.1|176231.4|176101.4|176234.5|176104.5|176224.1|176094.1|6
1729052330000|2024-10-16 04:18:50|176226.4|176096.4|176206.1|176076.1|176230|176100|176200.9|176070.9|15
1729052340000|2024-10-16 04:19:00|176211.5|176081.5|176210.5|176080.5|176214.8|176084.8|176210.5|176080.5|3
1729052350000|2024-10-16 04:19:10|176215.1|176085.1|176216.9|176086.9|176218.5|176088.5|176208.6|176078.6|8
1729052360000|2024-10-16 04:19:20|176212.2|176082.2|176214.7|176084.7|176216.6|176086.6|176205.3|176075.3|9
1729052370000|2024-10-16 04:19:30|176211.7|176081.7|176216.1|176086.1|176220.7|176090.7|176211.4|176081.4|10
1729052380000|2024-10-16 04:19:40|176220.7|176090.7|176220.7|176090.7|176220.7|176090.7|176216.1|176086.1|3
1729052390000|2024-10-16 04:19:50|176216.1|176086.1|176220.7|176090.7|176220.7|176090.7|176216.1|176086.1|2
1729052400000|2024-10-16 04:20:00|176219|176089|176218.2|176088.2|176219|176089|176218.2|176088.2|2
1729052410000|2024-10-16 04:20:10|176224.6|176094.6|176226.7|176096.7|176230.3|176100.3|176224.6|176094.6|3
1729052420000|2024-10-16 04:20:20|176227|176097|176230.9|176100.9|176237.9|176107.9|176226.8|176096.8|14
1729052430000|2024-10-16 04:20:30|176234.9|176104.9|176240.3|176110.3|176240.3|176110.3|176229.4|176099.4|11
1729052440000|2024-10-16 04:20:40|176226.3|176096.3|176237.9|176107.9|176237.9|176107.9|176223.7|176093.7|12
1729052450000|2024-10-16 04:20:50|176227.9|176097.9|176237.4|176107.4|176239.5|176109.5|176226.9|176096.9|14
1729052460000|2024-10-16 04:21:00|176235.1|176105.1|176235.1|176105.1|176235.1|176105.1|176235.1|176105.1|1
1729052470000|2024-10-16 04:21:10|176239.8|176109.8|176239.5|176109.5|176239.8|176109.8|176239.5|176109.5|2
1729052490000|2024-10-16 04:21:30|176241.1|176111.1|176241.1|176111.1|176241.1|176111.1|176237|176107|3
1729052500000|2024-10-16 04:21:40|176245.8|176115.8|176241.5|176111.5|176248.7|176118.7|176241.5|176111.5|5
1729052510000|2024-10-16 04:21:50|176244.1|176114.1|176244.1|176114.1|176244.1|176114.1|176241.5|176111.5|4
1729052520000|2024-10-16 04:22:00|176244|176114|176244.1|176114.1|176244.1|176114.1|176244|176114|2
1729052530000|2024-10-16 04:22:10|176244|176114|176244|176114|176244|176114|176244|176114|1
1729052550000|2024-10-16 04:22:30|176244.8|176114.8|176249.6|176119.6|176249.6|176119.6|176244.8|176114.8|5
1729052570000|2024-10-16 04:22:50|176245.9|176115.9|176245.9|176115.9|176245.9|176115.9|176245.9|176115.9|1
1729052580000|2024-10-16 04:23:00|176244|176114|176244|176114|176244|176114|176244|176114|1
1729052610000|2024-10-16 04:23:30|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|176246.2|176116.2|1
1729052620000|2024-10-16 04:23:40|176238.7|176108.7|176220.7|176090.7|176238.7|176108.7|176220.7|176090.7|7
1729052630000|2024-10-16 04:23:50|176225|176095|176224.7|176094.7|176225|176095|176220.4|176090.4|5
1729052640000|2024-10-16 04:24:00|176229.7|176099.7|176226.1|176096.1|176229.7|176099.7|176226.1|176096.1|2
1729052650000|2024-10-16 04:24:10|176222.4|176092.4|176227.8|176097.8|176227.8|176097.8|176216.5|176086.5|6
1729052670000|2024-10-16 04:24:30|176231.2|176101.2|176231.2|176101.2|176231.2|176101.2|176231.2|176101.2|1
1729052680000|2024-10-16 04:24:40|176210|176120|176212|176122|176212|176122|176210|176120|2
1729052710000|2024-10-16 04:25:10|176210.4|176120.4|176210.4|176120.4|176210.4|176120.4|176210.4|176120.4|1
1729052720000|2024-10-16 04:25:20|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|176241.7|176111.7|1
1729052740000|2024-10-16 04:25:40|176227.1|176097.1|176219.2|176089.2|176232|176102|176211.7|176081.7|6
1729052750000|2024-10-16 04:25:50|176215.8|176085.8|176218.8|176088.8|176226.2|176096.2|176215.8|176085.8|8
1729052760000|2024-10-16 04:26:00|176223.1|176093.1|176224|176094|176224|176094|176219.3|176089.3|5
1729052770000|2024-10-16 04:26:10|176220|176090|176231.3|176101.3|176235|176105|176220|176090|12
1729052790000|2024-10-16 04:26:30|176229.5|176099.5|176230.5|176100.5|176236.5|176106.5|176229.5|176099.5|3
1729052810000|2024-10-16 04:26:50|176226|176096|176234.8|176104.8|176234.8|176104.8|176225|176095|5
1729052850000|2024-10-16 04:27:30|176236.6|176106.6|176236.5|176106.5|176236.6|176106.6|176236.5|176106.5|2
1729052860000|2024-10-16 04:27:40|176216.5|176126.5|176218.5|176128.5|176218.5|176128.5|176216.5|176126.5|2
1729052870000|2024-10-16 04:27:50|176220.5|176130.5|176255.2|176125.2|176256.2|176130.5|176220.5|176116.3|7
1729052880000|2024-10-16 04:28:00|176251.9|176121.9|176253.5|176123.5|176253.5|176123.5|176245.7|176115.7|8
1729052890000|2024-10-16 04:28:10|176250.7|176120.7|176253.5|176123.5|176258.2|176128.2|176250.7|176120.7|6
1729052900000|2024-10-16 04:28:20|176299.4|176169.4|176306.3|176176.3|176314.4|176184.4|176299.4|176169.4|5
1729052910000|2024-10-16 04:28:30|176311.7|176181.7|176283|176153|176311.7|176181.7|176280|176150|5
1729052930000|2024-10-16 04:28:50|176286.7|176156.7|176279.7|176149.7|176286.7|176156.7|176279.7|176149.7|3
1729052940000|2024-10-16 04:29:00|176280|176150|176304.4|176174.4|176304.4|176174.4|176280|176150|12
1729052950000|2024-10-16 04:29:10|176303.9|176173.9|176289.5|176159.5|176303.9|176173.9|176283.8|176153.8|17
1729052960000|2024-10-16 04:29:20|176284.6|176154.6|176283.6|176153.6|176290|176160|176283.6|176153.6|7
1729052970000|2024-10-16 04:29:30|176285.3|176155.3|176284.6|176154.6|176285.3|176155.3|176283.6|176153.6|3
1729052980000|2024-10-16 04:29:40|176288.1|176158.1|176273.5|176143.5|176288.1|176158.1|176273.5|176143.5|5
1729052990000|2024-10-16 04:29:50|176278.6|176148.6|176291|176161|176299.5|176169.5|176278.6|176148.6|13
1729053000000|2024-10-16 04:30:00|176294|176164|176279.8|176149.8|176295.5|176165.5|176279.8|176149.8|5
1729053030000|2024-10-16 04:30:30|176285|176155|176295.7|176165.7|176298.7|176168.7|176285|176155|8
1729053040000|2024-10-16 04:30:40|176288.9|176158.9|176291.1|176161.1|176302.5|176172.5|176275.3|176145.3|20
1729053050000|2024-10-16 04:30:50|176287.9|176157.9|176294.9|176164.9|176300.4|176170.4|176287.9|176157.9|15
1729053060000|2024-10-16 04:31:00|176292.8|176162.8|176299.2|176169.2|176299.2|176169.2|176292.8|176162.8|3
1729053070000|2024-10-16 04:31:10|176297.5|176167.5|176287.5|176157.5|176297.5|176167.5|176287.5|176157.5|3
1729053080000|2024-10-16 04:31:20|176289|176159|176297.5|176167.5|176297.5|176167.5|176281.6|176151.6|10
1729053090000|2024-10-16 04:31:30|176298.3|176168.3|176291.2|176161.2|176299.1|176169.1|176279.2|176149.2|22
1729053100000|2024-10-16 04:31:40|176297.9|176167.9|176298.2|176168.2|176304.4|176174.4|176292.9|176162.9|19
1729053110000|2024-10-16 04:31:50|176297.9|176167.9|176300.1|176170.1|176300.1|176170.1|176296.7|176166.7|9
1729053120000|2024-10-16 04:32:00|176298.2|176168.2|176298.2|176168.2|176300.4|176170.4|176298.2|176168.2|3
1729053130000|2024-10-16 04:32:10|176292|176162|176296.1|176166.1|176298.5|176168.5|176281.5|176151.5|13
1729053140000|2024-10-16 04:32:20|176292.4|176162.4|176304.3|176174.3|176306.1|176176.1|176292.4|176162.4|9
1729053150000|2024-10-16 04:32:30|176304.1|176174.1|176290.9|176200.9|176309.9|176202.9|176284.9|176170.6|13
1729053160000|2024-10-16 04:32:40|176287.9|176197.9|176270|176180|176291.1|176201.1|176267.4|176177.4|14
1729053170000|2024-10-16 04:32:50|176274.2|176184.2|176275.5|176185.5|176277.8|176187.8|176269|176179|10
1729053180000|2024-10-16 04:33:00|176279.2|176189.2|176278.4|176188.4|176279.2|176189.2|176278.4|176188.4|3
1729053190000|2024-10-16 04:33:10|176285.4|176195.4|176277.9|176187.9|176285.5|176195.5|176277.9|176187.9|8
1729053200000|2024-10-16 04:33:20|176283.9|176193.9|176281.5|176191.5|176283.9|176193.9|176276.9|176186.9|7
1729053210000|2024-10-16 04:33:30|176273.5|176183.5|176284.7|176194.7|176284.7|176194.7|176273.5|176183.5|6
1729053220000|2024-10-16 04:33:40|176284.3|176194.3|176283.3|176193.3|176284.3|176194.3|176277.8|176187.8|4
1729053230000|2024-10-16 04:33:50|176276.3|176186.3|176280.5|176150.5|176296.3|176186.3|176275.5|176145.5|11
1729053240000|2024-10-16 04:34:00|176285.2|176155.2|176283.5|176153.5|176285.2|176155.2|176277.5|176147.5|5
1729053250000|2024-10-16 04:34:10|176290.9|176160.9|176277|176187|176290.9|176187|176277|176160.5|3
1729053260000|2024-10-16 04:34:20|176280.8|176190.8|176278|176188|176280.8|176190.8|176271|176181|7
1729053270000|2024-10-16 04:34:30|176271|176181|176270.5|176180.5|176277.5|176187.5|176270.5|176180.5|9
1729053280000|2024-10-16 04:34:40|176277|176187|176277.4|176147.4|176280.8|176190.8|176273.1|176147.4|5
1729053290000|2024-10-16 04:34:50|176272|176142|176263.8|176133.8|176272|176142|176261.3|176131.3|5
1729053300000|2024-10-16 04:35:00|176269.4|176139.4|176258.1|176128.1|176269.4|176139.4|176258.1|176128.1|4
1729053320000|2024-10-16 04:35:20|176265.4|176135.4|176281|176151|176287|176157|176265.4|176135.4|4
1729053330000|2024-10-16 04:35:30|176276.3|176146.3|176228.9|176098.9|176283.6|176179|176221.6|176091.6|14
1729053340000|2024-10-16 04:35:40|176224.5|176094.5|176214.5|176084.5|176233.8|176103.8|176212.5|176082.5|19
1729053350000|2024-10-16 04:35:50|176219.5|176089.5|176217.5|176087.5|176227.4|176097.4|176215|176085|15
1729053360000|2024-10-16 04:36:00|176211.3|176081.3|176209.9|176079.9|176226.4|176096.4|176209.9|176079.9|11
1729053370000|2024-10-16 04:36:10|176213.7|176083.7|176214.9|176084.9|176227|176097|176213.7|176083.7|12
1729053380000|2024-10-16 04:36:20|176221.9|176091.9|176215.8|176085.8|176221.9|176091.9|176211.2|176081.2|11
1729053390000|2024-10-16 04:36:30|176221.2|176091.2|176226.7|176096.7|176227.1|176097.1|176208.5|176078.5|11
1729053400000|2024-10-16 04:36:40|176229.8|176099.8|176225.9|176095.9|176241.4|176111.4|176223.8|176093.8|13
1729053410000|2024-10-16 04:36:50|176230.5|176100.5|176233.2|176103.2|176233.2|176103.2|176226.2|176096.2|7
1729053420000|2024-10-16 04:37:00|176236.4|176106.4|176236.4|176106.4|176236.4|176106.4|176232|176102|3
1729053430000|2024-10-16 04:37:10|176232|176102|176220.8|176090.8|176232|176102|176219.2|176089.2|10
1729053440000|2024-10-16 04:37:20|176221.5|176091.5|176206.9|176076.9|176222.2|176092.2|176199.9|176069.9|8
1729053460000|2024-10-16 04:37:40|176204.5|176074.5|176215.8|176085.8|176217.3|176087.3|176204.5|176074.5|8
1729053470000|2024-10-16 04:37:50|176217.6|176087.6|176208|176078|176217.6|176087.6|176208|176078|6
1729053480000|2024-10-16 04:38:00|176208.7|176078.7|176206.8|176076.8|176210.5|176080.5|176198.2|176068.2|12
1729053490000|2024-10-16 04:38:10|176206.9|176076.9|176206.8|176076.8|176206.9|176076.9|176206.8|176076.8|2
1729053500000|2024-10-16 04:38:20|176209.1|176079.1|176210.1|176080.1|176210.1|176080.1|176202.6|176072.6|6
1729053510000|2024-10-16 04:38:30|176211.9|176081.9|176206|176076|176215.5|176085.5|176199.5|176069.5|10
1729053520000|2024-10-16 04:38:40|176204.5|176074.5|176210.1|176080.1|176218.5|176088.5|176204.5|176074.5|8
1729053530000|2024-10-16 04:38:50|176213.8|176083.8|176205.5|176075.5|176213.8|176083.8|176205.5|176075.5|5
1729053540000|2024-10-16 04:39:00|176210|176080|176212.6|176082.6|176213.9|176083.9|176210|176080|9
1729053550000|2024-10-16 04:39:10|176213.9|176083.9|176213.6|176083.6|176213.9|176083.9|176210.9|176080.9|6
1729053560000|2024-10-16 04:39:20|176212.6|176082.6|176212.3|176082.3|176213.2|176083.2|176210.9|176080.9|5
1729053570000|2024-10-16 04:39:30|176210.9|176080.9|176202|176072|176210.9|176080.9|176202|176072|2
1729053580000|2024-10-16 04:39:40|176208.5|176078.5|176197.9|176067.9|176209.8|176079.8|176191.3|176061.3|6
1729053590000|2024-10-16 04:39:50|176196.9|176066.9|176197.9|176067.9|176197.9|176067.9|176195.1|176065.1|3
1729053600000|2024-10-16 04:40:00|176196.9|176066.9|176196.8|176066.8|176197.4|176067.4|176193.6|176063.6|7
1729053610000|2024-10-16 04:40:10|176193.6|176063.6|176206.2|176076.2|176215.1|176085.1|176193.6|176063.6|9
1729053620000|2024-10-16 04:40:20|176211.2|176081.2|176210.6|176080.6|176218.8|176088.8|176199.7|176069.7|16
1729053630000|2024-10-16 04:40:30|176211.8|176081.8|176204.7|176074.7|176219.9|176089.9|176204.7|176074.7|10
1729053640000|2024-10-16 04:40:40|176206.6|176076.6|176203.4|176073.4|176206.6|176076.6|176203.4|176073.4|3
1729053650000|2024-10-16 04:40:50|176208.1|176078.1|176194.5|176064.5|176208.1|176078.1|176190.5|176060.5|6
1729053660000|2024-10-16 04:41:00|176196.9|176066.9|176196.9|176066.9|176198.1|176068.1|176194.5|176064.5|4
1729053670000|2024-10-16 04:41:10|176194.5|176064.5|176200.7|176070.7|176200.7|176070.7|176194.5|176064.5|3
1729053680000|2024-10-16 04:41:20|176174.5|176084.5|176187.4|176097.4|176196.5|176106.5|176174.5|176084.5|10
1729053710000|2024-10-16 04:41:50|176180|176090|176186.5|176096.5|176186.5|176096.5|176180|176090|2
1729053720000|2024-10-16 04:42:00|176179|176089|176214.9|176084.9|176214.9|176094.9|176179|176067|10
1729053730000|2024-10-16 04:42:10|176213|176083|176213.5|176083.5|176217.7|176087.7|176208.2|176078.2|8
1729053760000|2024-10-16 04:42:40|176191.5|176101.5|176211.6|176081.6|176211.7|176101.5|176191.5|176081.6|3
1729053780000|2024-10-16 04:43:00|176215.7|176085.7|176215.7|176085.7|176215.7|176085.7|176215.7|176085.7|1
1729053790000|2024-10-16 04:43:10|176212.9|176082.9|176212.9|176082.9|176212.9|176082.9|176212.9|176082.9|1
1729053810000|2024-10-16 04:43:30|176191.5|176101.5|176191.5|176101.5|176191.5|176101.5|176191.5|176101.5|1
1729053830000|2024-10-16 04:43:50|176216.7|176086.7|176218.4|176088.4|176218.4|176088.4|176216.7|176086.7|2
1729053850000|2024-10-16 04:44:10|176213.8|176083.8|176213.8|176083.8|176213.8|176083.8|176213.8|176083.8|1
1729053860000|2024-10-16 04:44:20|176191.5|176101.5|176191.5|176101.5|176191.5|176101.5|176191.5|176101.5|1
1729053870000|2024-10-16 04:44:30|176188.8|176098.8|176193.9|176103.9|176193.9|176103.9|176188.8|176098.8|2
1729053900000|2024-10-16 04:45:00|176213.3|176083.3|176216.7|176086.7|176216.7|176086.7|176213.3|176083.3|2
1729053910000|2024-10-16 04:45:10|176217.4|176087.4|176216.7|176086.7|176217.4|176087.4|176216.7|176086.7|2
1729053920000|2024-10-16 04:45:20|176218.4|176088.4|176218.4|176088.4|176218.4|176088.4|176218.4|176088.4|1
1729053930000|2024-10-16 04:45:30|176213.8|176083.8|176213.6|176083.6|176213.8|176083.8|176213.6|176083.6|2
1729053940000|2024-10-16 04:45:40|176207.7|176077.7|176208.7|176078.7|176208.7|176078.7|176205.3|176075.3|6
1729053950000|2024-10-16 04:45:50|176213.4|176083.4|176213.4|176083.4|176215.6|176085.6|176213.4|176083.4|3
1729053960000|2024-10-16 04:46:00|176208.4|176078.4|176213.7|176083.7|176213.7|176083.7|176208.4|176078.4|2
1729053970000|2024-10-16 04:46:10|176208.5|176078.5|176213.6|176083.6|176213.6|176083.6|176208.5|176078.5|2
1729053990000|2024-10-16 04:46:30|176208.1|176078.1|176226.2|176096.2|176244.4|176114.4|176208.1|176078.1|16
1729054000000|2024-10-16 04:46:40|176226.8|176096.8|176219.1|176089.1|176232.5|176102.5|176216.1|176086.1|12
1729054030000|2024-10-16 04:47:10|176222.4|176092.4|176231.5|176101.5|176231.8|176101.8|176222.4|176092.4|4
1729054040000|2024-10-16 04:47:20|176228.7|176098.7|176216.3|176126.3|176246.3|176131.4|176216.3|176098.7|16
1729054050000|2024-10-16 04:47:30|176222.2|176132.2|176222|176132|176228.3|176138.3|176219.7|176129.7|10
1729054060000|2024-10-16 04:47:40|176226|176136|176221.5|176131.5|176232.8|176142.8|176215.8|176125.8|8
1729054080000|2024-10-16 04:48:00|176219.1|176129.1|176219.1|176129.1|176219.1|176129.1|176219.1|176129.1|1
1729054090000|2024-10-16 04:48:10|176233|176103|176235.5|176105.5|176235.5|176105.5|176233|176103|2
1729054100000|2024-10-16 04:48:20|176232.6|176102.6|176232.6|176102.6|176232.6|176102.6|176232.6|176102.6|1
1729054110000|2024-10-16 04:48:30|176231.3|176101.3|176219.2|176129.2|176232.5|176130.5|176219.2|176101.3|4
1729054140000|2024-10-16 04:49:00|176221.7|176131.7|176221.7|176131.7|176221.7|176131.7|176221.7|176131.7|1
1729054150000|2024-10-16 04:49:10|176223|176133|176223|176133|176223|176133|176223|176133|1
1729054170000|2024-10-16 04:49:30|176222.1|176132.1|176227.8|176137.8|176229.1|176139.1|176220.2|176130.2|4
1729054180000|2024-10-16 04:49:40|176226.6|176136.6|176227.8|176137.8|176227.8|176137.8|176226.6|176136.6|4
1729054190000|2024-10-16 04:49:50|176226.6|176136.6|176227.8|176137.8|176227.8|176137.8|176226.6|176136.6|4
1729054200000|2024-10-16 04:50:00|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|1
1729054210000|2024-10-16 04:50:10|176224.3|176134.3|176212.1|176122.1|176224.3|176134.3|176197.6|176107.6|13
1729054220000|2024-10-16 04:50:20|176216.5|176126.5|176209.9|176119.9|176216.5|176126.5|176208.2|176118.2|5
1729054230000|2024-10-16 04:50:30|176214.8|176124.8|176219.2|176129.2|176219.5|176129.5|176211.1|176121.1|6
1729054240000|2024-10-16 04:50:40|176214.8|176124.8|176219.2|176129.2|176219.5|176129.5|176214.8|176124.8|6
1729054250000|2024-10-16 04:50:50|176215.2|176125.2|176219.5|176129.5|176219.5|176129.5|176215.2|176125.2|2
1729054260000|2024-10-16 04:51:00|176214.5|176124.5|176217|176127|176219.2|176129.2|176214.5|176124.5|3
1729054270000|2024-10-16 04:51:10|176211|176121|176217.5|176127.5|176217.5|176127.5|176211|176121|2
1729054280000|2024-10-16 04:51:20|176219.2|176129.2|176219.2|176129.2|176219.2|176129.2|176219.2|176129.2|1
1729054290000|2024-10-16 04:51:30|176220.6|176130.6|176220.6|176130.6|176220.6|176130.6|176220.6|176130.6|1
1729054310000|2024-10-16 04:51:50|176221.9|176131.9|176221.5|176131.5|176221.9|176131.9|176221.5|176131.5|2
1729054320000|2024-10-16 04:52:00|176226|176136|176227.7|176137.7|176230.8|176140.8|176226|176136|4
1729054330000|2024-10-16 04:52:10|176226.7|176136.7|176215.5|176125.5|176235.3|176145.3|176215.5|176125.5|9
1729054350000|2024-10-16 04:52:30|176214.9|176124.9|176212.9|176122.9|176214.9|176124.9|176209.2|176119.2|4
1729054360000|2024-10-16 04:52:40|176216.7|176126.7|176216.7|176126.7|176216.7|176126.7|176216.7|176126.7|1
1729054380000|2024-10-16 04:53:00|176223.2|176133.2|176223.2|176133.2|176223.2|176133.2|176223.2|176133.2|1
1729054390000|2024-10-16 04:53:10|176213.5|176123.5|176213.5|176123.5|176213.5|176123.5|176213.5|176123.5|1
1729054410000|2024-10-16 04:53:30|176216.5|176126.5|176228.3|176138.3|176232.7|176142.7|176216.5|176126.5|5
1729054420000|2024-10-16 04:53:40|176232.7|176142.7|176272.2|176182.2|176277.2|176187.2|176232.6|176142.6|16
1729054430000|2024-10-16 04:53:50|176272.1|176182.1|176259.2|176169.2|176272.1|176182.1|176259.2|176169.2|3
1729054440000|2024-10-16 04:54:00|176260.3|176170.3|176268.8|176178.8|176268.8|176178.8|176260.3|176170.3|5
1729054450000|2024-10-16 04:54:10|176266.5|176176.5|176265.5|176175.5|176268.8|176178.8|176265.5|176175.5|4
1729054460000|2024-10-16 04:54:20|176266.5|176176.5|176270.5|176180.5|176270.5|176180.5|176266.5|176176.5|2
1729054470000|2024-10-16 04:54:30|176268|176178|176268|176178|176268|176178|176268|176178|1
1729054490000|2024-10-16 04:54:50|176270.4|176180.4|176270.4|176180.4|176270.4|176180.4|176270.4|176180.4|1
1729054510000|2024-10-16 04:55:10|176275.2|176185.2|176275.2|176185.2|176275.2|176185.2|176275.2|176185.2|1
1729054530000|2024-10-16 04:55:30|176289.2|176159.2|176289.2|176159.2|176289.2|176159.2|176289.2|176159.2|1
1729054550000|2024-10-16 04:55:50|176289.4|176159.4|176294.9|176164.9|176295.2|176165.2|176288.4|176158.4|8
1729054590000|2024-10-16 04:56:30|176292.4|176162.4|176288|176158|176292.4|176162.4|176276.2|176146.2|4
1729054620000|2024-10-16 04:57:00|176289.9|176159.9|176293.6|176163.6|176293.6|176163.6|176289.9|176159.9|3
1729054630000|2024-10-16 04:57:10|176290|176160|176290|176160|176290|176160|176290|176160|1
1729054640000|2024-10-16 04:57:20|176288.6|176158.6|176291.4|176161.4|176291.4|176161.4|176288.5|176158.5|3
1729054650000|2024-10-16 04:57:30|176283.8|176153.8|176287.8|176157.8|176287.8|176157.8|176283.8|176153.8|2
1729054680000|2024-10-16 04:58:00|176266|176176|176288.6|176158.6|176289|176176|176266|176158.6|3
1729054700000|2024-10-16 04:58:20|176291.5|176161.5|176291.5|176161.5|176291.5|176161.5|176291.5|176161.5|1
1729054730000|2024-10-16 04:58:50|176288.1|176158.1|176264.5|176174.5|176288.1|176178.5|176258|176157.6|5
1729054740000|2024-10-16 04:59:00|176270.5|176180.5|176264.5|176174.5|176270.5|176180.5|176264.5|176174.5|2
1729054750000|2024-10-16 04:59:10|176270|176180|176270.5|176180.5|176270.5|176180.5|176270|176180|2
1729054780000|2024-10-16 04:59:40|176291.5|176161.5|176291.5|176161.5|176291.5|176161.5|176291.5|176161.5|1
1729054790000|2024-10-16 04:59:50|176291.4|176161.4|176291.4|176161.4|176291.4|176161.4|176291.4|176161.4|1
1729054800000|2024-10-16 05:00:00|176270|176180|176223|176133|176270|176180|176223|176133|10
1729054810000|2024-10-16 05:00:10|176201.6|176111.6|176197.4|176107.4|176207.9|176117.9|176185.1|176095.1|15
1729054820000|2024-10-16 05:00:20|176190.4|176100.4|176194.4|176104.4|176194.4|176104.4|176190.4|176100.4|2
1729054830000|2024-10-16 05:00:30|176192.9|176102.9|176198.8|176108.8|176201.4|176111.4|176186.9|176096.9|12
1729054840000|2024-10-16 05:00:40|176202.1|176112.1|176217|176127|176217.7|176127.7|176202.1|176112.1|15
1729054850000|2024-10-16 05:00:50|176216.8|176126.8|176212.3|176122.3|176216.8|176126.8|176196|176106|21
1729054860000|2024-10-16 05:01:00|176210.8|176120.8|176210.4|176120.4|176213.8|176123.8|176198.7|176108.7|11
1729054870000|2024-10-16 05:01:10|176207.3|176117.3|176195.4|176105.4|176214.2|176124.2|176195.4|176105.4|9
1729054880000|2024-10-16 05:01:20|176197.1|176107.1|176234.6|176144.6|176237.2|176147.2|176192.4|176102.4|15
1729054890000|2024-10-16 05:01:30|176239.6|176149.6|176282|176152|176298.7|176196.5|176235.7|176145.7|20
1729054900000|2024-10-16 05:01:40|176279.5|176149.5|176283|176153|176283|176153|176279.5|176149.5|4
1729054910000|2024-10-16 05:01:50|176280.6|176150.6|176280.6|176150.6|176280.6|176150.6|176279.7|176149.7|3
1729054920000|2024-10-16 05:02:00|176285.5|176155.5|176286.2|176156.2|176289.2|176159.2|176279.7|176149.7|8
1729054930000|2024-10-16 05:02:10|176265|176175|176272|176182|176272|176182|176260|176170|9
1729054940000|2024-10-16 05:02:20|176266|176176|176253.9|176163.9|176272|176182|176253.4|176163.4|6
1729054950000|2024-10-16 05:02:30|176257.9|176167.9|176238.7|176148.7|176257.9|176167.9|176235.5|176145.5|9
1729054960000|2024-10-16 05:02:40|176243.2|176153.2|176256.3|176166.3|176256.3|176166.3|176241.3|176151.3|6
1729054970000|2024-10-16 05:02:50|176257.6|176167.6|176255.4|176165.4|176258.8|176168.8|176254.8|176164.8|5
1729054990000|2024-10-16 05:03:10|176259.4|176169.4|176248.4|176158.4|176259.4|176169.4|176245.8|176155.8|7
1729055000000|2024-10-16 05:03:20|176248.7|176158.7|176255.9|176165.9|176255.9|176165.9|176248.4|176158.4|3
1729055010000|2024-10-16 05:03:30|176251.8|176161.8|176251.8|176161.8|176256.6|176166.6|176251.8|176161.8|3
1729055020000|2024-10-16 05:03:40|176253.5|176163.5|176257.1|176167.1|176259.1|176169.1|176251.8|176161.8|12
1729055030000|2024-10-16 05:03:50|176252.4|176162.4|176259|176169|176259.2|176169.2|176252.4|176162.4|9
1729055040000|2024-10-16 05:04:00|176249.5|176159.5|176256.9|176166.9|176267.5|176177.5|176249.5|176159.5|9
1729055050000|2024-10-16 05:04:10|176255.5|176165.5|176256.9|176166.9|176265.5|176175.5|176255.5|176165.5|8
1729055060000|2024-10-16 05:04:20|176255.5|176165.5|176246.1|176156.1|176255.5|176165.5|176246.1|176156.1|4
1729055070000|2024-10-16 05:04:30|176242.8|176152.8|176250.7|176160.7|176250.7|176160.7|176239.8|176149.8|4
1729055080000|2024-10-16 05:04:40|176247|176157|176247.3|176157.3|176251|176161|176247|176157|3
1729055090000|2024-10-16 05:04:50|176258.1|176168.1|176262.1|176172.1|176268.7|176178.7|176258.1|176168.1|13
1729055100000|2024-10-16 05:05:00|176266.9|176176.9|176273.7|176183.7|176273.7|176183.7|176266.9|176176.9|5
1729055110000|2024-10-16 05:05:10|176283.3|176193.3|176262.3|176172.3|176295.4|176205.4|176262.3|176172.3|15
1729055120000|2024-10-16 05:05:20|176263.1|176173.1|176256.2|176166.2|176271.2|176181.2|176254.8|176164.8|11
1729055130000|2024-10-16 05:05:30|176261.2|176171.2|176264.8|176174.8|176264.8|176174.8|176261.2|176171.2|3
1729055140000|2024-10-16 05:05:40|176262.7|176172.7|176266.5|176176.5|176270.2|176180.2|176261.2|176171.2|16
1729055150000|2024-10-16 05:05:50|176270.5|176180.5|176280.4|176190.4|176290.5|176200.5|176266.8|176176.8|20
1729055160000|2024-10-16 05:06:00|176268|176178|176298.1|176208.1|176303.4|176213.4|176268|176178|20
1729055170000|2024-10-16 05:06:10|176304.4|176214.4|176270.4|176180.4|176304.4|176214.4|176263.9|176173.9|15
1729055180000|2024-10-16 05:06:20|176275.4|176185.4|176292.3|176162.3|176295.9|176185.4|176275.4|176158.2|16
1729055190000|2024-10-16 05:06:30|176294.2|176164.2|176287.2|176157.2|176295.2|176165.2|176286.8|176156.8|18
1729055200000|2024-10-16 05:06:40|176293|176163|176310.1|176180.1|176314.7|176184.7|176286.8|176156.8|15
1729055210000|2024-10-16 05:06:50|176310.5|176180.5|176271|176181|176312.4|176190.8|176267.5|176166.4|19
1729055220000|2024-10-16 05:07:00|176264.9|176174.9|176272.8|176182.8|176272.8|176182.8|176264.9|176174.9|5
1729055230000|2024-10-16 05:07:10|176268.8|176178.8|176274.2|176184.2|176274.2|176184.2|176268.8|176178.8|2
1729055240000|2024-10-16 05:07:20|176273.2|176183.2|176281.4|176191.4|176281.4|176191.4|176271.7|176181.7|5
1729055250000|2024-10-16 05:07:30|176279.5|176189.5|176288.5|176198.5|176288.5|176198.5|176279.5|176189.5|5
1729055270000|2024-10-16 05:07:50|176291.2|176201.2|176325.9|176235.9|176325.9|176235.9|176291.2|176201.2|11
1729055280000|2024-10-16 05:08:00|176329|176239|176367.7|176237.7|176367.7|176262.6|176329|176234.5|12
1729055290000|2024-10-16 05:08:10|176364.6|176234.6|176365.7|176235.7|176368.7|176238.7|176362.2|176232.2|7
1729055300000|2024-10-16 05:08:20|176363.6|176233.6|176372.1|176242.1|176372.1|176242.1|176359.8|176229.8|8
1729055310000|2024-10-16 05:08:30|176371.5|176241.5|176375.9|176245.9|176375.9|176245.9|176363.1|176233.1|12
1729055320000|2024-10-16 05:08:40|176368|176238|176378.9|176248.9|176380.7|176250.7|176362|176232|14
1729055330000|2024-10-16 05:08:50|176380|176250|176366.4|176236.4|176394.5|176264.5|176361.7|176231.7|26
1729055340000|2024-10-16 05:09:00|176365.2|176235.2|176372.8|176242.8|176372.8|176242.8|176363.9|176233.9|11
1729055350000|2024-10-16 05:09:10|176372.2|176242.2|176365.9|176235.9|176372.2|176242.2|176358.3|176228.3|10
1729055360000|2024-10-16 05:09:20|176368.3|176238.3|176362.4|176232.4|176368.3|176238.3|176359.4|176229.4|14
1729055370000|2024-10-16 05:09:30|176362.2|176232.2|176339.6|176249.6|176365.4|176253.3|176339.6|176228.9|7
1729055380000|2024-10-16 05:09:40|176345.9|176255.9|176357|176227|176357|176256|176331|176227|4
1729055390000|2024-10-16 05:09:50|176351|176221|176351.5|176221.5|176358|176228|176351|176221|6
1729055400000|2024-10-16 05:10:00|176351|176221|176353.1|176223.1|176353.8|176223.8|176351|176221|5
1729055410000|2024-10-16 05:10:10|176351.6|176221.6|176347.8|176217.8|176357.6|176227.6|176345.9|176215.9|6
1729055420000|2024-10-16 05:10:20|176357.6|176227.6|176355.1|176225.1|176357.6|176227.6|176347.3|176217.3|10
1729055430000|2024-10-16 05:10:30|176346.1|176216.1|176349|176219|176356.5|176226.5|176344|176214|7
1729055440000|2024-10-16 05:10:40|176343|176213|176344.5|176214.5|176356|176226|176343|176213|8
1729055450000|2024-10-16 05:10:50|176357|176227|176356.6|176226.6|176358.9|176228.9|176353|176223|4
1729055460000|2024-10-16 05:11:00|176351.4|176221.4|176292.3|176162.3|176351.4|176221.4|176292.3|176162.3|5
1729055470000|2024-10-16 05:11:10|176294.1|176164.1|176307.2|176177.2|176307.2|176177.2|176288.6|176158.6|16
1729055480000|2024-10-16 05:11:20|176306.3|176176.3|176299.7|176169.7|176307.8|176177.8|176299.7|176169.7|11
1729055490000|2024-10-16 05:11:30|176305.9|176175.9|176298|176168|176313.3|176183.3|176293.9|176163.9|17
1729055500000|2024-10-16 05:11:40|176300|176170|176292|176162|176300|176170|176281.1|176151.1|17
1729055510000|2024-10-16 05:11:50|176291.5|176161.5|176303.2|176173.2|176305.4|176175.4|176286|176156|16
1729055520000|2024-10-16 05:12:00|176306.6|176176.6|176270.9|176180.9|176306.6|176184.1|176265|176156.5|13
1729055530000|2024-10-16 05:12:10|176263.7|176173.7|176268.1|176178.1|176268.1|176178.1|176248.6|176158.6|9
1729055540000|2024-10-16 05:12:20|176270.9|176180.9|176255.8|176165.8|176273.6|176183.6|176248.9|176158.9|13
1729055550000|2024-10-16 05:12:30|176251.8|176161.8|176249.9|176159.9|176270.1|176180.1|176249.9|176159.9|18
1729055560000|2024-10-16 05:12:40|176255.2|176165.2|176263.4|176173.4|176263.4|176173.4|176250.6|176160.6|11
1729055570000|2024-10-16 05:12:50|176259.9|176169.9|176249.9|176159.9|176259.9|176169.9|176249.9|176159.9|3
1729055580000|2024-10-16 05:13:00|176255|176165|176265.9|176175.9|176265.9|176175.9|176252|176162|13
1729055590000|2024-10-16 05:13:10|176259.9|176169.9|176252|176162|176259.9|176169.9|176246.1|176156.1|8
1729055600000|2024-10-16 05:13:20|176256|176166|176272.6|176182.6|176272.6|176182.6|176252|176162|8
1729055610000|2024-10-16 05:13:30|176271.1|176181.1|176249.6|176159.6|176271.1|176181.1|176247.7|176157.7|4
1729055620000|2024-10-16 05:13:40|176253.6|176163.6|176251.1|176161.1|176260|176170|176249.6|176159.6|9
1729055630000|2024-10-16 05:13:50|176254.1|176164.1|176248.8|176158.8|176271.4|176181.4|176248.8|176158.8|14
1729055640000|2024-10-16 05:14:00|176254.8|176164.8|176255.8|176165.8|176260.2|176170.2|176210.2|176120.2|17
1729055650000|2024-10-16 05:14:10|176283.8|176193.8|176314.4|176184.4|176314.4|176193.8|176282.3|176177.4|4
1729055660000|2024-10-16 05:14:20|176321.2|176191.2|176341.1|176211.1|176354.2|176224.2|176321.2|176191.2|11
1729055670000|2024-10-16 05:14:30|176308.5|176218.5|176281.5|176191.5|176308.5|176218.5|176278|176188|7
1729055680000|2024-10-16 05:14:40|176280.7|176190.7|176280.7|176190.7|176280.7|176190.7|176280.7|176190.7|1
1729055690000|2024-10-16 05:14:50|176277|176187|176279.9|176189.9|176279.9|176189.9|176276.3|176186.3|4
1729055700000|2024-10-16 05:15:00|176284.5|176194.5|176284.5|176194.5|176284.5|176194.5|176284.5|176194.5|1
1729055720000|2024-10-16 05:15:20|176279.2|176189.2|176273.8|176183.8|176279.2|176189.2|176273.8|176183.8|2
1729055730000|2024-10-16 05:15:30|176279.2|176189.2|176279.2|176189.2|176279.2|176189.2|176276.1|176186.1|3
1729055740000|2024-10-16 05:15:40|176274.6|176184.6|176274.6|176184.6|176277.2|176187.2|176274.6|176184.6|3
1729055760000|2024-10-16 05:16:00|176275|176185|176275|176185|176275|176185|176275|176185|1
1729055770000|2024-10-16 05:16:10|176276.9|176146.9|176276.6|176146.6|176276.9|176146.9|176276.6|176146.6|2
1729055780000|2024-10-16 05:16:20|176284.7|176154.7|176276.2|176146.2|176286.8|176156.8|176276.2|176146.2|4
1729055790000|2024-10-16 05:16:30|176279.2|176149.2|176288.1|176158.1|176291.4|176161.4|176253.6|176123.6|22
1729055800000|2024-10-16 05:16:40|176281.1|176151.1|176282.8|176152.8|176290.3|176160.3|176278|176148|15
1729055810000|2024-10-16 05:16:50|176286.6|176156.6|176263.1|176173.1|176297.1|176180.4|176261.8|176156.6|13
1729055820000|2024-10-16 05:17:00|176265.9|176175.9|176268.1|176178.1|176273.9|176183.9|176262.7|176172.7|6
1729055830000|2024-10-16 05:17:10|176272.2|176182.2|176274.7|176184.7|176286.3|176196.3|176272.2|176182.2|7
1729055840000|2024-10-16 05:17:20|176276.7|176186.7|176273.9|176183.9|176276.7|176186.7|176273.9|176183.9|2
1729055850000|2024-10-16 05:17:30|176276.7|176186.7|176273.9|176183.9|176276.7|176186.7|176273.9|176183.9|2
1729055870000|2024-10-16 05:17:50|176274.5|176184.5|176274.5|176184.5|176274.5|176184.5|176274.5|176184.5|1
1729055880000|2024-10-16 05:18:00|176271.5|176181.5|176275|176185|176275|176185|176261.5|176171.5|6
1729055890000|2024-10-16 05:18:10|176270.5|176180.5|176269.4|176179.4|176276.5|176186.5|176269.4|176179.4|3
1729055900000|2024-10-16 05:18:20|176265.2|176175.2|176269.1|176179.1|176275.3|176185.3|176263.9|176173.9|12
1729055910000|2024-10-16 05:18:30|176274.8|176184.8|176271.7|176181.7|176274.8|176184.8|176265.1|176175.1|8
1729055920000|2024-10-16 05:18:40|176274.8|176184.8|176271.1|176181.1|176274.8|176184.8|176271.1|176181.1|4
1729055930000|2024-10-16 05:18:50|176274.8|176184.8|176274.8|176184.8|176274.8|176184.8|176271.1|176181.1|7
1729055940000|2024-10-16 05:19:00|176271.6|176181.6|176272.8|176182.8|176274.8|176184.8|176271.6|176181.6|12
1729055950000|2024-10-16 05:19:10|176270.5|176180.5|176273.5|176183.5|176276.7|176186.7|176268.7|176178.7|9
1729055960000|2024-10-16 05:19:20|176269|176179|176261.4|176171.4|176269|176179|176258.7|176168.7|8
1729055970000|2024-10-16 05:19:30|176254.3|176164.3|176263.1|176173.1|176263.1|176173.1|176254.3|176164.3|5
1729055980000|2024-10-16 05:19:40|176259.6|176169.6|176224.7|176134.7|176259.6|176169.6|176219.5|176129.5|22
1729055990000|2024-10-16 05:19:50|176230.3|176140.3|176223.8|176133.8|176238.7|176148.7|176219|176129|22
1729056000000|2024-10-16 05:20:00|176223.9|176133.9|176294.4|176164.4|176296.8|176166.8|176212.6|176122.6|12
1729056010000|2024-10-16 05:20:10|176295.3|176165.3|176297.2|176167.2|176297.2|176167.2|176295.3|176165.3|2
1729056020000|2024-10-16 05:20:20|176295.3|176165.3|176297.2|176167.2|176297.2|176167.2|176295.3|176165.3|2
1729056030000|2024-10-16 05:20:30|176280.1|176150.1|176281.6|176151.6|176286.3|176156.3|176279.6|176149.6|6
1729056040000|2024-10-16 05:20:40|176286.3|176156.3|176295.9|176165.9|176295.9|176165.9|176285.5|176155.5|4
1729056050000|2024-10-16 05:20:50|176292.5|176162.5|176263.9|176173.9|176292.5|176178.1|176259.2|176162.5|7
1729056060000|2024-10-16 05:21:00|176264|176174|176272.7|176182.7|176276.5|176186.5|176264|176174|5
1729056070000|2024-10-16 05:21:10|176270.1|176180.1|176274.4|176184.4|176277.3|176187.3|176270.1|176180.1|5
1729056080000|2024-10-16 05:21:20|176272|176182|176271.3|176181.3|176272|176182|176266.9|176176.9|7
1729056090000|2024-10-16 05:21:30|176266.9|176176.9|176266.9|176176.9|176271.3|176181.3|176266.9|176176.9|3
1729056100000|2024-10-16 05:21:40|176271.3|176181.3|176266.4|176176.4|176271.3|176181.3|176266.4|176176.4|4
1729056110000|2024-10-16 05:21:50|176261.7|176171.7|176268|176178|176268|176178|176261.7|176171.7|3
1729056120000|2024-10-16 05:22:00|176259.5|176169.5|176265.5|176175.5|176265.5|176175.5|176259.5|176169.5|2
1729056130000|2024-10-16 05:22:10|176268.5|176178.5|176268.5|176178.5|176268.5|176178.5|176268.5|176178.5|1
1729056140000|2024-10-16 05:22:20|176261.5|176171.5|176261.5|176171.5|176261.5|176171.5|176261.5|176171.5|1
1729056150000|2024-10-16 05:22:30|176255.5|176165.5|176264.1|176174.1|176264.1|176174.1|176214.3|176124.3|11
1729056160000|2024-10-16 05:22:40|176267.3|176177.3|176272.8|176182.8|176272.8|176182.8|176267.3|176177.3|5
1729056190000|2024-10-16 05:23:10|176274.5|176184.5|176274.5|176184.5|176274.5|176184.5|176274.5|176184.5|1
1729056210000|2024-10-16 05:23:30|176275.3|176185.3|176275.3|176185.3|176275.3|176185.3|176275.3|176185.3|1
1729056220000|2024-10-16 05:23:40|176272.8|176182.8|176265.1|176175.1|176272.8|176182.8|176265.1|176175.1|3
1729056230000|2024-10-16 05:23:50|176268.4|176178.4|176270|176180|176270|176180|176268.4|176178.4|2
1729056250000|2024-10-16 05:24:10|176265.5|176175.5|176267|176177|176270|176180|176255.4|176165.4|15
1729056260000|2024-10-16 05:24:20|176264.7|176174.7|176253.8|176163.8|176264.7|176174.7|176253.8|176163.8|5
1729056270000|2024-10-16 05:24:30|176260.3|176170.3|176265.4|176175.4|176265.4|176175.4|176252.7|176162.7|7
1729056280000|2024-10-16 05:24:40|176267.9|176177.9|176267.8|176177.8|176271.3|176181.3|176262.9|176172.9|7
1729056290000|2024-10-16 05:24:50|176271.3|176181.3|176268.3|176178.3|176271.3|176181.3|176268.3|176178.3|2
1729056300000|2024-10-16 05:25:00|176266.9|176176.9|176268|176178|176269.9|176179.9|176266.4|176176.4|4
1729056310000|2024-10-16 05:25:10|176263|176173|176258.4|176168.4|176267.5|176177.5|176258.4|176168.4|5
1729056340000|2024-10-16 05:25:40|176261|176171|176261|176171|176261|176171|176261|176171|1
1729056350000|2024-10-16 05:25:50|176268.8|176178.8|176268.3|176178.3|176270.2|176180.2|176268.3|176178.3|3
1729056360000|2024-10-16 05:26:00|176262.3|176172.3|176269.8|176179.8|176269.8|176179.8|176262.3|176172.3|5
1729056370000|2024-10-16 05:26:10|176266.2|176176.2|176262|176172|176269.2|176179.2|176261.3|176171.3|7
1729056380000|2024-10-16 05:26:20|176267.5|176177.5|176265|176175|176267.5|176177.5|176259.5|176169.5|5
1729056390000|2024-10-16 05:26:30|176259|176169|176264.5|176174.5|176264.5|176174.5|176259|176169|2
1729056400000|2024-10-16 05:26:40|176267|176177|176261.5|176171.5|176267.5|176177.5|176261.5|176171.5|6
1729056430000|2024-10-16 05:27:10|176267.8|176177.8|176266.6|176176.6|176267.8|176177.8|176266.6|176176.6|3
1729056440000|2024-10-16 05:27:20|176266.5|176176.5|176261.8|176171.8|176266.5|176176.5|176260.8|176170.8|7
1729056460000|2024-10-16 05:27:40|176262.5|176172.5|176262.5|176172.5|176262.5|176172.5|176262.5|176172.5|1
1729056470000|2024-10-16 05:27:50|176260.5|176170.5|176260.5|176170.5|176260.5|176170.5|176260.5|176170.5|1
1729056480000|2024-10-16 05:28:00|176252.2|176162.2|176221.6|176131.6|176252.2|176162.2|176221.6|176131.6|10
1729056490000|2024-10-16 05:28:10|176218|176128|176264.1|176174.1|176264.1|176174.1|176218|176128|5
1729056520000|2024-10-16 05:28:40|176267.8|176177.8|176270.3|176180.3|176270.5|176180.5|176267.8|176177.8|5
1729056540000|2024-10-16 05:29:00|176268.7|176178.7|176265.9|176175.9|176268.7|176178.7|176246.7|176156.7|16
1729056550000|2024-10-16 05:29:10|176260.3|176170.3|176268.3|176178.3|176268.3|176178.3|176260.3|176170.3|8
1729056560000|2024-10-16 05:29:20|176262.3|176172.3|176262.3|176172.3|176268.3|176178.3|176262.3|176172.3|3
1729056570000|2024-10-16 05:29:30|176266.2|176176.2|176265.8|176175.8|176270.2|176180.2|176265.8|176175.8|3
1729056580000|2024-10-16 05:29:40|176262.2|176172.2|176259.6|176169.6|176262.2|176172.2|176255.1|176165.1|5
1729056590000|2024-10-16 05:29:50|176255.9|176165.9|176248.3|176158.3|176255.9|176165.9|176243.9|176153.9|11
1729056600000|2024-10-16 05:30:00|176245.3|176155.3|176242.7|176152.7|176249.3|176159.3|176241.7|176151.7|7
1729056610000|2024-10-16 05:30:10|176238.7|176148.7|176224.4|176134.4|176238.7|176148.7|176217.3|176127.3|9
1729056620000|2024-10-16 05:30:20|176221.4|176131.4|176223.8|176133.8|176224.8|176134.8|176219.8|176129.8|4
1729056630000|2024-10-16 05:30:30|176226.2|176136.2|176222.5|176132.5|176226.2|176136.2|176222.5|176132.5|2
1729056640000|2024-10-16 05:30:40|176226.2|176136.2|176228.5|176138.5|176228.5|176138.5|176221.8|176131.8|7
1729056650000|2024-10-16 05:30:50|176229.5|176139.5|176275|176185|176275|176185|176223.5|176133.5|8
1729056660000|2024-10-16 05:31:00|176269.8|176179.8|176275|176185|176275|176185|176269.8|176179.8|8
1729056670000|2024-10-16 05:31:10|176271.6|176181.6|176268.3|176178.3|176271.6|176181.6|176263.2|176173.2|3
1729056680000|2024-10-16 05:31:20|176262.5|176172.5|176267.3|176177.3|176267.3|176177.3|176262.5|176172.5|2
1729056690000|2024-10-16 05:31:30|176265.6|176175.6|176265.6|176175.6|176267.3|176177.3|176265.6|176175.6|3
1729056700000|2024-10-16 05:31:40|176267.3|176177.3|176270.2|176180.2|176270.2|176180.2|176267.3|176177.3|2
1729056720000|2024-10-16 05:32:00|176273.7|176183.7|176276.4|176186.4|176276.8|176186.8|176268.7|176178.7|4
1729056740000|2024-10-16 05:32:20|176276.8|176186.8|176276.8|176186.8|176276.8|176186.8|176276.8|176186.8|1
1729056750000|2024-10-16 05:32:30|176279.5|176189.5|176277|176187|176282.5|176192.5|176277|176187|3
1729056770000|2024-10-16 05:32:50|176269.5|176179.5|176266.7|176176.7|176269.5|176179.5|176253|176163|14
1729056780000|2024-10-16 05:33:00|176262.7|176172.7|176262.7|176172.7|176266.4|176176.4|176262.7|176172.7|3
1729056790000|2024-10-16 05:33:10|176266.4|176176.4|176266.7|176176.7|176266.7|176176.7|176263.1|176173.1|3
1729056800000|2024-10-16 05:33:20|176270.7|176180.7|176281.1|176191.1|176281.1|176191.1|176270.7|176180.7|3
1729056810000|2024-10-16 05:33:30|176277.4|176187.4|176277.4|176187.4|176277.4|176187.4|176277.4|176187.4|1
1729056830000|2024-10-16 05:33:50|176281|176191|176281|176191|176281|176191|176281|176191|1
1729056840000|2024-10-16 05:34:00|176275.5|176185.5|176280.5|176190.5|176280.5|176190.5|176275.5|176185.5|2
1729056850000|2024-10-16 05:34:10|176280.6|176190.6|176280.4|176190.4|176280.6|176190.6|176261|176171|14
1729056890000|2024-10-16 05:34:50|176273.5|176183.5|176273.5|176183.5|176273.5|176183.5|176273.5|176183.5|1
1729056900000|2024-10-16 05:35:00|176278.5|176188.5|176273|176183|176278.5|176188.5|176273|176183|6
1729056910000|2024-10-16 05:35:10|176278.5|176188.5|176273.8|176183.8|176278.5|176188.5|176270.8|176180.8|6
1729056920000|2024-10-16 05:35:20|176277.2|176187.2|176277.2|176187.2|176277.2|176187.2|176277.2|176187.2|1
1729056930000|2024-10-16 05:35:30|176275.8|176185.8|176276.5|176186.5|176280.5|176190.5|176275.3|176185.3|6
1729056940000|2024-10-16 05:35:40|176277|176187|176277|176187|176277|176187|176277|176187|1
1729056950000|2024-10-16 05:35:50|176282.5|176192.5|176277|176187|176282.5|176192.5|176277|176187|2
1729056960000|2024-10-16 05:36:00|176276.5|176186.5|176275.8|176185.8|176276.5|176186.5|176268|176178|5
1729056970000|2024-10-16 05:36:10|176269.8|176179.8|176272.1|176182.1|176275.8|176185.8|176269.8|176179.8|10
1729056980000|2024-10-16 05:36:20|176276.1|176186.1|176238.9|176148.9|176276.1|176186.1|176219.2|176129.2|12
1729056990000|2024-10-16 05:36:30|176236.9|176146.9|176237.3|176147.3|176240.5|176150.5|176236.9|176146.9|3
1729057000000|2024-10-16 05:36:40|176236.6|176146.6|176221.6|176131.6|176236.6|176146.6|176221.6|176131.6|8
1729057010000|2024-10-16 05:36:50|176222.6|176132.6|176227.3|176137.3|176230.6|176140.6|176222.3|176132.3|7
1729057020000|2024-10-16 05:37:00|176230.7|176140.7|176201.5|176071.5|176231.1|176141.1|176184.8|176059.1|15
1729057030000|2024-10-16 05:37:10|176198.6|176068.6|176191.3|176061.3|176198.6|176068.6|176188|176058|14
1729057040000|2024-10-16 05:37:20|176192.9|176062.9|176203.5|176073.5|176203.5|176073.5|176189.1|176059.1|7
1729057050000|2024-10-16 05:37:30|176200.6|176070.6|176200.6|176070.6|176200.6|176070.6|176200.6|176070.6|1
1729057070000|2024-10-16 05:37:50|176205|176075|176192.3|176062.3|176205|176075|176182|176052|11
1729057080000|2024-10-16 05:38:00|176193.3|176063.3|176183|176053|176195.1|176065.1|176182.1|176052.1|18
1729057090000|2024-10-16 05:38:10|176178.3|176048.3|176197.2|176067.2|176200.7|176070.7|176178.3|176048.3|10
1729057100000|2024-10-16 05:38:20|176195.1|176065.1|176193.9|176063.9|176195.9|176065.9|176188.7|176058.7|9
1729057110000|2024-10-16 05:38:30|176196.1|176066.1|176194.7|176064.7|176196.1|176066.1|176194.7|176064.7|2
1729057120000|2024-10-16 05:38:40|176192.7|176062.7|176186.4|176056.4|176192.7|176062.7|176184.6|176054.6|7
1729057130000|2024-10-16 05:38:50|176185.4|176055.4|176194.2|176064.2|176194.2|176064.2|176185.4|176055.4|6
1729057140000|2024-10-16 05:39:00|176187.5|176057.5|176186.3|176056.3|176187.5|176057.5|176185.5|176055.5|5
1729057150000|2024-10-16 05:39:10|176187.3|176057.3|176187.3|176057.3|176187.3|176057.3|176187.3|176057.3|1
1729057160000|2024-10-16 05:39:20|176186.5|176056.5|176184.3|176054.3|176186.5|176056.5|176180.5|176050.5|5
1729057170000|2024-10-16 05:39:30|176186.3|176056.3|176182|176052|176186.5|176056.5|176182|176052|5
1729057180000|2024-10-16 05:39:40|176185.5|176055.5|176182|176052|176192|176062|176182|176052|3
1729057190000|2024-10-16 05:39:50|176183.7|176053.7|176183.7|176053.7|176183.7|176053.7|176183.7|176053.7|1
1729057200000|2024-10-16 05:40:00|176172.5|176042.5|176191.3|176061.3|176204.5|176074.5|176168.5|176038.5|14
1729057210000|2024-10-16 05:40:10|176188.6|176058.6|176196.2|176066.2|176196.2|176066.2|176172.4|176042.4|8
1729057220000|2024-10-16 05:40:20|176194.7|176064.7|176190.3|176060.3|176194.7|176064.7|176190.3|176060.3|4
1729057230000|2024-10-16 05:40:30|176182.9|176052.9|176181.6|176051.6|176182.9|176052.9|176180.6|176050.6|3
1729057260000|2024-10-16 05:41:00|176190|176060|176192|176062|176192.9|176062.9|176190|176060|6
1729057270000|2024-10-16 05:41:10|176190.7|176060.7|176189.6|176059.6|176190.7|176060.7|176188.6|176058.6|3
1729057280000|2024-10-16 05:41:20|176187.2|176057.2|176186|176056|176187.2|176057.2|176179.9|176049.9|9
1729057290000|2024-10-16 05:41:30|176185.2|176055.2|176190.1|176060.1|176191.4|176061.4|176185.2|176055.2|3
1729057300000|2024-10-16 05:41:40|176190.4|176060.4|176195.6|176065.6|176195.6|176065.6|176190.4|176060.4|4
1729057320000|2024-10-16 05:42:00|176195.3|176065.3|176207|176077|176207|176077|176195.3|176065.3|3
1729057330000|2024-10-16 05:42:10|176200|176070|176200|176070|176200|176070|176200|176070|1
1729057340000|2024-10-16 05:42:20|176196.5|176066.5|176196.5|176066.5|176196.5|176066.5|176196.5|176066.5|1
1729057350000|2024-10-16 05:42:30|176198.2|176068.2|176196.5|176066.5|176198.2|176068.2|176196.5|176066.5|2
1729057360000|2024-10-16 05:42:40|176192|176062|176189.3|176059.3|176192|176062|176187.3|176057.3|3
1729057370000|2024-10-16 05:42:50|176191.1|176061.1|176190.5|176060.5|176191.1|176061.1|176188.1|176058.1|3
1729057390000|2024-10-16 05:43:10|176195.4|176065.4|176187.9|176057.9|176210.4|176080.4|176187.9|176057.9|15
1729057400000|2024-10-16 05:43:20|176189.1|176059.1|176190.3|176060.3|176190.3|176060.3|176189.1|176059.1|2
1729057420000|2024-10-16 05:43:40|176196|176066|176196|176066|176196|176066|176196|176066|1
1729057430000|2024-10-16 05:43:50|176195.3|176065.3|176209.6|176079.6|176229.5|176099.5|176195.3|176065.3|13
1729057440000|2024-10-16 05:44:00|176206.8|176076.8|176214.9|176084.9|176227.9|176097.9|176206.3|176076.3|18
1729057450000|2024-10-16 05:44:10|176217.7|176087.7|176214.9|176084.9|176217.7|176087.7|176213.4|176083.4|6
1729057460000|2024-10-16 05:44:20|176214.2|176084.2|176217.4|176087.4|176217.4|176087.4|176214.2|176084.2|2
1729057470000|2024-10-16 05:44:30|176223.5|176093.5|176199.6|176069.6|176223.5|176093.5|176199.6|176069.6|6
1729057480000|2024-10-16 05:44:40|176194.6|176064.6|176194.9|176064.9|176194.9|176064.9|176189.9|176059.9|4
1729057510000|2024-10-16 05:45:10|176197|176067|176191.7|176061.7|176208|176078|176191.7|176061.7|10
1729057520000|2024-10-16 05:45:20|176193.2|176063.2|176193.2|176063.2|176193.2|176063.2|176193.2|176063.2|1
1729057540000|2024-10-16 05:45:40|176198|176068|176200.8|176070.8|176201|176071|176198|176068|5
1729057550000|2024-10-16 05:45:50|176199.5|176069.5|176200|176070|176200.5|176070.5|176199.5|176069.5|5
1729057560000|2024-10-16 05:46:00|176206|176076|176191.9|176061.9|176212.5|176082.5|176189.9|176059.9|10
1729057590000|2024-10-16 05:46:30|176195|176065|176200.7|176070.7|176201.5|176071.5|176195|176065|10
1729057600000|2024-10-16 05:46:40|176199.2|176069.2|176199.2|176069.2|176200.7|176070.7|176199.2|176069.2|3
1729057610000|2024-10-16 05:46:50|176193.9|176063.9|176190.7|176060.7|176193.9|176063.9|176188.6|176058.6|3
1729057620000|2024-10-16 05:47:00|176186.9|176056.9|176189.7|176059.7|176191.4|176061.4|176186.9|176056.9|5
1729057630000|2024-10-16 05:47:10|176190.3|176060.3|176190.9|176060.9|176190.9|176060.9|176189.7|176059.7|3
1729057640000|2024-10-16 05:47:20|176194|176064|176200.1|176070.1|176201|176071|176194|176064|6
1729057650000|2024-10-16 05:47:30|176197.9|176067.9|176189.9|176059.9|176197.9|176067.9|176187.9|176057.9|3
1729057660000|2024-10-16 05:47:40|176196.5|176066.5|176196.5|176066.5|176196.5|176066.5|176196.5|176066.5|1
1729057670000|2024-10-16 05:47:50|176197|176067|176195.3|176065.3|176215.2|176085.2|176193|176063|17
1729057690000|2024-10-16 05:48:10|176196|176066|176198|176068|176198.8|176068.8|176196|176066|3
1729057700000|2024-10-16 05:48:20|176200|176070|176194.8|176064.8|176200|176070|176192.2|176062.2|4
1729057710000|2024-10-16 05:48:30|176194|176064|176194|176064|176194|176064|176194|176064|1
1729057720000|2024-10-16 05:48:40|176189.6|176059.6|176197.2|176067.2|176197.2|176067.2|176189.6|176059.6|2
1729057730000|2024-10-16 05:48:50|176198.5|176068.5|176207.4|176077.4|176211.7|176081.7|176198.5|176068.5|4
1729057740000|2024-10-16 05:49:00|176211.9|176081.9|176218.3|176088.3|176231.9|176101.9|176211.5|176081.5|14
1729057750000|2024-10-16 05:49:10|176178.7|176088.7|176168.3|176078.3|176178.7|176088.7|176168.3|176078.3|2
1729057760000|2024-10-16 05:49:20|176161.3|176071.3|176161.3|176071.3|176161.3|176071.3|176161.3|176071.3|1
1729057770000|2024-10-16 05:49:30|176156.7|176066.7|176156.8|176066.8|176156.8|176066.8|176153.4|176063.4|3
1729057790000|2024-10-16 05:49:50|176146.8|176056.8|176146.8|176056.8|176146.8|176056.8|176146.8|176056.8|1
1729057800000|2024-10-16 05:50:00|176153.4|176063.4|176153.4|176063.4|176153.4|176063.4|176153.4|176063.4|1
1729057810000|2024-10-16 05:50:10|176160.4|176070.4|176163.6|176073.6|176164.3|176074.3|176160.4|176070.4|3
1729057840000|2024-10-16 05:50:40|176160.5|176070.5|176160.5|176070.5|176160.5|176070.5|176160.5|176070.5|1
1729057860000|2024-10-16 05:51:00|176168.2|176078.2|176161.5|176071.5|176168.2|176078.2|176161.5|176071.5|2
1729057870000|2024-10-16 05:51:10|176168.2|176078.2|176168.2|176078.2|176168.2|176078.2|176168.2|176078.2|1
1729057880000|2024-10-16 05:51:20|176161.5|176071.5|176166|176076|176168.2|176078.2|176161.5|176071.5|3
1729057890000|2024-10-16 05:51:30|176176|176086|176202.5|176072.5|176203|176086|176176|176064.7|5
1729057900000|2024-10-16 05:51:40|176198.2|176068.2|176199.3|176069.3|176199.3|176069.3|176190|176060|5
1729057910000|2024-10-16 05:51:50|176201.3|176071.3|176224|176094|176224|176094|176201.3|176071.3|9
1729057920000|2024-10-16 05:52:00|176216.9|176086.9|176221|176091|176221|176091|176212.2|176082.2|5
1729057930000|2024-10-16 05:52:10|176215.5|176085.5|176193.6|176063.6|176215.5|176085.5|176187.2|176057.2|9
1729057940000|2024-10-16 05:52:20|176199.1|176069.1|176193.6|176063.6|176199.1|176069.1|176193.6|176063.6|2
1729057950000|2024-10-16 05:52:30|176199.1|176069.1|176210.9|176080.9|176223.5|176093.5|176195.5|176065.5|14
1729057960000|2024-10-16 05:52:40|176214.4|176084.4|176217.3|176087.3|176222.3|176092.3|176214.1|176084.1|6
1729057970000|2024-10-16 05:52:50|176207.9|176077.9|176193.1|176063.1|176207.9|176077.9|176193.1|176063.1|4
1729057980000|2024-10-16 05:53:00|176196.5|176066.5|176199.9|176069.9|176199.9|176069.9|176196.5|176066.5|2
1729057990000|2024-10-16 05:53:10|176196.3|176066.3|176216.1|176086.1|176216.1|176086.1|176193.7|176063.7|8
1729058000000|2024-10-16 05:53:20|176218.4|176088.4|176220.5|176090.5|176220.5|176090.5|176216.4|176086.4|6
1729058010000|2024-10-16 05:53:30|176212.3|176082.3|176214.9|176084.9|176222.9|176092.9|176212.3|176082.3|7
1729058020000|2024-10-16 05:53:40|176221.9|176091.9|176222|176092|176233.7|176103.7|176214.8|176084.8|15
1729058030000|2024-10-16 05:53:50|176217|176087|176214|176084|176222|176092|176214|176084|8
1729058040000|2024-10-16 05:54:00|176221|176091|176216.6|176086.6|176226.5|176096.5|176205.1|176075.1|12
1729058050000|2024-10-16 05:54:10|176216.9|176086.9|176223.9|176093.9|176225.9|176095.9|176216.9|176086.9|10
1729058060000|2024-10-16 05:54:20|176222.9|176092.9|176222.7|176092.7|176228.6|176098.6|176222.7|176092.7|8
1729058070000|2024-10-16 05:54:30|176218.7|176088.7|176221.5|176091.5|176222|176092|176214|176084|7
1729058080000|2024-10-16 05:54:40|176216.5|176086.5|176207|176077|176222|176092|176207|176077|7
1729058090000|2024-10-16 05:54:50|176201.5|176071.5|176198.4|176068.4|176204|176074|176194|176064|13
1729058110000|2024-10-16 05:55:10|176194.5|176064.5|176196.7|176066.7|176198.4|176068.4|176194|176064|4
1729058120000|2024-10-16 05:55:20|176192|176062|176197|176067|176197|176067|176192|176062|3
1729058140000|2024-10-16 05:55:40|176199.5|176069.5|176207.3|176077.3|176209.5|176079.5|176199.5|176069.5|5
1729058150000|2024-10-16 05:55:50|176209.5|176079.5|176206.9|176076.9|176223.5|176117.7|176206.9|176076.9|12
1729058160000|2024-10-16 05:56:00|176204.4|176074.4|176173|176083|176204.4|176084|176167|176060.5|11
1729058170000|2024-10-16 05:56:10|176177.6|176087.6|176177.6|176087.6|176177.6|176087.6|176177.6|176087.6|1
1729058180000|2024-10-16 05:56:20|176192.2|176062.2|176220.7|176090.7|176221|176091|176192.2|176062.2|5
1729058190000|2024-10-16 05:56:30|176220.8|176090.8|176210|176080|176225.5|176095.5|176210|176080|12
1729058200000|2024-10-16 05:56:40|176213|176083|176219.7|176089.7|176220.5|176090.5|176213|176083|9
1729058210000|2024-10-16 05:56:50|176216.8|176086.8|176212.5|176082.5|176222.7|176092.7|176204.5|176074.5|11
1729058220000|2024-10-16 05:57:00|176184.5|176094.5|176191.9|176061.9|176197.8|176099.5|176184|176054.8|8
1729058230000|2024-10-16 05:57:10|176197.1|176067.1|176217.3|176087.3|176217.4|176087.4|176191.9|176061.9|7
1729058240000|2024-10-16 05:57:20|176218.6|176088.6|176222.1|176092.1|176225.6|176095.6|176213.4|176083.4|15
1729058250000|2024-10-16 05:57:30|176219.4|176089.4|176219.6|176089.6|176219.6|176089.6|176214.9|176084.9|6
1729058260000|2024-10-16 05:57:40|176221.9|176091.9|176212.9|176082.9|176224|176094|176208|176078|5
1729058270000|2024-10-16 05:57:50|176217.1|176087.1|176205.8|176075.8|176220.1|176090.1|176197|176067|16
1729058280000|2024-10-16 05:58:00|176202.5|176072.5|176219.9|176089.9|176219.9|176089.9|176202.5|176072.5|8
1729058290000|2024-10-16 05:58:10|176215.2|176085.2|176201.5|176111.5|176215.2|176111.5|176189.7|176059.7|15
1729058300000|2024-10-16 05:58:20|176207.5|176117.5|176213|176083|176224|176117.5|176204.5|176074.5|16
1729058310000|2024-10-16 05:58:30|176204|176074|176195.8|176065.8|176204|176074|176188.5|176058.5|12
1729058340000|2024-10-16 05:59:00|176191.5|176061.5|176195.3|176065.3|176195.3|176065.3|176191.5|176061.5|2
1729058350000|2024-10-16 05:59:10|176205.8|176075.8|176174.1|176084.1|176206.5|176084.6|176169|176055.2|11
1729058360000|2024-10-16 05:59:20|176169|176079|176169|176079|176169|176079|176169|176079|1
1729058370000|2024-10-16 05:59:30|176174.1|176084.1|176174.1|176084.1|176176.6|176086.6|176174.1|176084.1|5
1729058380000|2024-10-16 05:59:40|176169|176079|176175|176085|176178.5|176088.5|176169|176079|9
1729058400000|2024-10-16 06:00:00|176169|176079|176282.1|176152.1|176291.8|176161.8|176169|176079|20
1729058410000|2024-10-16 06:00:10|176277.3|176147.3|176255.2|176125.2|176284|176154|176245.5|176115.5|15
1729058420000|2024-10-16 06:00:20|176252.4|176122.4|176259.4|176129.4|176259.4|176129.4|176241.3|176111.3|11
1729058430000|2024-10-16 06:00:30|176257.7|176127.7|176240.6|176110.6|176258.3|176128.3|176240.6|176110.6|5
1729058440000|2024-10-16 06:00:40|176246.6|176116.6|176245.3|176155.3|176247.5|176157.5|176212.7|176103.3|17
1729058450000|2024-10-16 06:00:50|176240.2|176150.2|176254.7|176124.7|176267.5|176161.1|176240.2|176124.7|9
1729058460000|2024-10-16 06:01:00|176253.8|176123.8|176238.3|176148.3|176253.8|176149.5|176231.4|176123.8|9
1729058470000|2024-10-16 06:01:10|176245.2|176155.2|176196.6|176106.6|176249.7|176159.7|176195.6|176105.6|17
1729058480000|2024-10-16 06:01:20|176197.2|176107.2|176221.1|176131.1|176221.1|176131.1|176197.2|176107.2|15
1729058490000|2024-10-16 06:01:30|176224.3|176134.3|176244|176154|176257.4|176167.4|176203.8|176113.8|20
1729058500000|2024-10-16 06:01:40|176233.6|176143.6|176238.4|176148.4|176246.7|176156.7|176218.9|176128.9|15
1729058510000|2024-10-16 06:01:50|176239.7|176149.7|176207.2|176117.2|176251.8|176161.8|176205.7|176115.7|15
1729058520000|2024-10-16 06:02:00|176214.1|176124.1|176214.7|176124.7|176223.7|176133.7|176207.6|176117.6|14
1729058530000|2024-10-16 06:02:10|176234.6|176144.6|176204.5|176114.5|176248.7|176158.7|176200.8|176110.8|12
1729058540000|2024-10-16 06:02:20|176200.2|176110.2|176206.6|176116.6|176210.3|176120.3|176200.2|176110.2|9
1729058550000|2024-10-16 06:02:30|176211.1|176121.1|176227.2|176137.2|176227.2|176137.2|176204.1|176114.1|13
1729058560000|2024-10-16 06:02:40|176233.8|176143.8|176243.8|176153.8|176250.1|176160.1|176233.8|176143.8|12
1729058570000|2024-10-16 06:02:50|176237.8|176147.8|176256.8|176166.8|176257.8|176167.8|176237.8|176147.8|11
1729058580000|2024-10-16 06:03:00|176251.2|176161.2|176239.4|176149.4|176271.7|176181.7|176234.3|176144.3|22
1729058590000|2024-10-16 06:03:10|176238.4|176148.4|176248.7|176118.7|176256.2|176152.7|176238.4|176116.4|7
1729058600000|2024-10-16 06:03:20|176249.5|176119.5|176215|176085|176249.5|176119.5|176215|176085|10
1729058610000|2024-10-16 06:03:30|176214.6|176084.6|176205.1|176075.1|176220.4|176090.4|176205.1|176075.1|8
1729058620000|2024-10-16 06:03:40|176196.4|176066.4|176191.4|176061.4|176196.4|176066.4|176176|176046|19
1729058630000|2024-10-16 06:03:50|176180.3|176050.3|176210.6|176080.6|176213|176083|176180.3|176050.3|14
1729058640000|2024-10-16 06:04:00|176202.2|176072.2|176171.3|176081.3|176207.9|176098.6|176171.3|176072.2|14
1729058650000|2024-10-16 06:04:10|176175.9|176085.9|176248.5|176158.5|176268.3|176178.3|176175.9|176085.9|14
1729058660000|2024-10-16 06:04:20|176248.9|176158.9|176250.7|176160.7|176260.7|176170.7|176248.9|176158.9|8
1729058670000|2024-10-16 06:04:30|176256.9|176166.9|176257.9|176167.9|176260.5|176170.5|176243|176153|18
1729058680000|2024-10-16 06:04:40|176253.1|176163.1|176248.5|176158.5|176257.8|176167.8|176244.9|176154.9|6
1729058690000|2024-10-16 06:04:50|176257.1|176167.1|176261.3|176171.3|176263.7|176173.7|176251.6|176161.6|11
1729058700000|2024-10-16 06:05:00|176260.7|176170.7|176264|176174|176274.8|176184.8|176257.6|176167.6|9
1729058710000|2024-10-16 06:05:10|176258.2|176168.2|176251.1|176161.1|176258.2|176168.2|176245.6|176155.6|5
1729058720000|2024-10-16 06:05:20|176256.9|176166.9|176254.7|176164.7|176260.1|176170.1|176251.2|176161.2|7
1729058730000|2024-10-16 06:05:30|176259.8|176169.8|176259.8|176169.8|176259.8|176169.8|176259.8|176169.8|1
1729058740000|2024-10-16 06:05:40|176254.7|176164.7|176267|176177|176267|176177|176254.7|176164.7|3
1729058750000|2024-10-16 06:05:50|176271.8|176181.8|176264.3|176174.3|176271.8|176181.8|176264.3|176174.3|3
1729058760000|2024-10-16 06:06:00|176250.5|176160.5|176239.1|176149.1|176250.5|176160.5|176229.3|176139.3|12
1729058770000|2024-10-16 06:06:10|176237.5|176147.5|176229|176139|176238.5|176148.5|176229|176139|5
1729058780000|2024-10-16 06:06:20|176224.4|176134.4|176197.3|176107.3|176224.4|176134.4|176172.2|176082.2|5
1729058790000|2024-10-16 06:06:30|176190|176100|176188|176098|176192.8|176102.8|176183.2|176093.2|7
1729058800000|2024-10-16 06:06:40|176183.2|176093.2|176190.4|176100.4|176194.6|176104.6|176179.4|176089.4|10
1729058810000|2024-10-16 06:06:50|176200.1|176110.1|176197|176107|176200.1|176110.1|176192.8|176102.8|5
1729058820000|2024-10-16 06:07:00|176200.7|176110.7|176196.1|176106.1|176219.4|176129.4|176190.6|176100.6|12
1729058830000|2024-10-16 06:07:10|176201.9|176111.9|176207.9|176117.9|176214.3|176124.3|176195.8|176105.8|6
1729058840000|2024-10-16 06:07:20|176203.1|176113.1|176211.7|176121.7|176211.7|176121.7|176195.7|176105.7|7
1729058850000|2024-10-16 06:07:30|176216.1|176126.1|176203.7|176113.7|176224.8|176134.8|176196.3|176106.3|9
1729058860000|2024-10-16 06:07:40|176208.7|176118.7|176216.8|176126.8|176223|176133|176208.7|176118.7|8
1729058870000|2024-10-16 06:07:50|176221.4|176131.4|176230.1|176140.1|176235.2|176145.2|176219.5|176129.5|10
1729058880000|2024-10-16 06:08:00|176235.3|176145.3|176226.4|176136.4|176259.3|176169.3|176222.4|176132.4|13
1729058890000|2024-10-16 06:08:10|176226.6|176136.6|176211.9|176121.9|176231.3|176141.3|176206.9|176116.9|4
1729058900000|2024-10-16 06:08:20|176216.5|176126.5|176211.9|176121.9|176216.5|176126.5|176208.1|176118.1|6
1729058910000|2024-10-16 06:08:30|176209.2|176119.2|176195|176105|176209.2|176119.2|176188|176098|7
1729058920000|2024-10-16 06:08:40|176195.9|176105.9|176209.2|176119.2|176209.7|176119.7|176194.3|176104.3|9
1729058940000|2024-10-16 06:09:00|176216.3|176126.3|176209.6|176119.6|176216.3|176126.3|176209.6|176119.6|3
1729058950000|2024-10-16 06:09:10|176215.3|176125.3|176202|176112|176215.3|176125.3|176202|176112|9
1729058960000|2024-10-16 06:09:20|176202.5|176112.5|176203.3|176113.3|176207.5|176117.5|176198.2|176108.2|8
1729058970000|2024-10-16 06:09:30|176197.7|176107.7|176188.7|176098.7|176197.7|176107.7|176184.1|176094.1|8
1729058980000|2024-10-16 06:09:40|176183|176093|176199.2|176109.2|176203.9|176113.9|176183|176093|7
1729059000000|2024-10-16 06:10:00|176204.9|176114.9|176230.4|176140.4|176230.4|176140.4|176204.9|176114.9|9
1729059010000|2024-10-16 06:10:10|176235.7|176145.7|176230.5|176140.5|176253.1|176163.1|176226|176136|10
1729059020000|2024-10-16 06:10:20|176224.5|176134.5|176222.2|176132.2|176243.6|176153.6|176205.7|176115.7|13
1729059030000|2024-10-16 06:10:30|176216.4|176126.4|176221.2|176131.2|176221.2|176131.2|176204.4|176114.4|12
1729059040000|2024-10-16 06:10:40|176220.2|176130.2|176216.3|176126.3|176222.9|176132.9|176216.3|176126.3|5
1729059050000|2024-10-16 06:10:50|176217.3|176127.3|176233.2|176143.2|176233.2|176143.2|176217.3|176127.3|5
1729059060000|2024-10-16 06:11:00|176235.4|176145.4|176256.7|176166.7|176256.7|176166.7|176228|176138|10
1729059070000|2024-10-16 06:11:10|176252.3|176162.3|176257.9|176167.9|176263.7|176173.7|176248.4|176158.4|16
1729059080000|2024-10-16 06:11:20|176263.1|176173.1|176270.3|176180.3|176270.3|176180.3|176260.6|176170.6|5
1729059090000|2024-10-16 06:11:30|176269.6|176179.6|176247.5|176157.5|176269.6|176179.6|176247.5|176157.5|5
1729059100000|2024-10-16 06:11:40|176253.8|176163.8|176273.7|176183.7|176274.8|176184.8|176246.3|176156.3|8
1729059110000|2024-10-16 06:11:50|176266.2|176176.2|176332.1|176242.1|176336.8|176246.8|176265.7|176175.7|15
1729059120000|2024-10-16 06:12:00|176337.8|176247.8|176333|176243|176337.8|176247.8|176314|176224|9
1729059130000|2024-10-16 06:12:10|176336|176246|176336|176246|176338.5|176248.5|176336|176246|3
1729059140000|2024-10-16 06:12:20|176340.8|176250.8|176335.4|176245.4|176340.8|176250.8|176331.6|176241.6|7
1729059150000|2024-10-16 06:12:30|176341.4|176251.4|176347.5|176257.5|176347.5|176257.5|176341.4|176251.4|3
1729059160000|2024-10-16 06:12:40|176344.6|176254.6|176344.6|176254.6|176344.6|176254.6|176344.6|176254.6|1
1729059170000|2024-10-16 06:12:50|176338.4|176248.4|176338.4|176248.4|176338.4|176248.4|176338.4|176248.4|1
1729059180000|2024-10-16 06:13:00|176345|176255|176341.7|176251.7|176349.2|176259.2|176325.3|176235.3|15
1729059190000|2024-10-16 06:13:10|176349.3|176259.3|176344.3|176254.3|176350.8|176260.8|176344.3|176254.3|7
1729059200000|2024-10-16 06:13:20|176342.6|176252.6|176343.8|176253.8|176343.8|176253.8|176338.4|176248.4|3
1729059210000|2024-10-16 06:13:30|176340.9|176250.9|176338|176248|176345.7|176255.7|176338|176248|5
1729059220000|2024-10-16 06:13:40|176333.2|176243.2|176321.4|176231.4|176336.5|176246.5|176305|176215|9
1729059230000|2024-10-16 06:13:50|176334.6|176244.6|176328.7|176238.7|176341.6|176251.6|176328.7|176238.7|4
1729059240000|2024-10-16 06:14:00|176315.7|176225.7|176324.3|176234.3|176334.1|176244.1|176315.7|176225.7|9
1729059250000|2024-10-16 06:14:10|176328.8|176238.8|176320.1|176230.1|176330.3|176240.3|176313|176223|8
1729059260000|2024-10-16 06:14:20|176328.4|176238.4|176333|176243|176335|176245|176328.4|176238.4|5
1729059270000|2024-10-16 06:14:30|176333.1|176243.1|176344.3|176254.3|176344.3|176254.3|176326.9|176236.9|12
1729059280000|2024-10-16 06:14:40|176332.4|176242.4|176356.8|176266.8|176356.8|176266.8|176332.4|176242.4|11
1729059290000|2024-10-16 06:14:50|176352.1|176262.1|176347.4|176257.4|176352.1|176262.1|176341.7|176251.7|8
1729059300000|2024-10-16 06:15:00|176352.5|176262.5|176351.7|176261.7|176359|176269|176349.2|176259.2|5
1729059310000|2024-10-16 06:15:10|176355.6|176265.6|176353.3|176263.3|176355.6|176265.6|176342.7|176252.7|6
1729059320000|2024-10-16 06:15:20|176344.8|176254.8|176344.8|176254.8|176344.8|176254.8|176344.8|176254.8|1
1729059330000|2024-10-16 06:15:30|176339.9|176249.9|176331.9|176241.9|176341.2|176251.2|176331.9|176241.9|5
1729059340000|2024-10-16 06:15:40|176323.5|176233.5|176327.3|176237.3|176334.5|176244.5|176323.2|176233.2|9
1729059350000|2024-10-16 06:15:50|176324.3|176234.3|176320.3|176230.3|176327.3|176237.3|176318.5|176228.5|5
1729059360000|2024-10-16 06:16:00|176318.5|176228.5|176337.3|176247.3|176339.5|176249.5|176318.5|176228.5|7
1729059370000|2024-10-16 06:16:10|176331.2|176241.2|176346.2|176256.2|176348.7|176258.7|176325.3|176235.3|11
1729059380000|2024-10-16 06:16:20|176350.4|176260.4|176346.2|176256.2|176350.4|176260.4|176346.2|176256.2|2
1729059390000|2024-10-16 06:16:30|176341.9|176251.9|176343.5|176253.5|176349.7|176259.7|176341.9|176251.9|3
1729059400000|2024-10-16 06:16:40|176345.1|176255.1|176355.5|176265.5|176355.5|176265.5|176340.6|176250.6|6
1729059410000|2024-10-16 06:16:50|176359|176269|176359|176269|176359|176269|176359|176269|1
1729059420000|2024-10-16 06:17:00|176361.2|176271.2|176408.6|176318.6|176417.7|176327.7|176359|176269|14
1729059430000|2024-10-16 06:17:10|176401.9|176311.9|176354.9|176264.9|176401.9|176311.9|176352.6|176262.6|18
1729059440000|2024-10-16 06:17:20|176349.6|176259.6|176357.9|176267.9|176361.9|176271.9|176347.3|176257.3|6
1729059450000|2024-10-16 06:17:30|176352.5|176262.5|176352.4|176262.4|176360.7|176270.7|176352.4|176262.4|4
1729059460000|2024-10-16 06:17:40|176357.7|176267.7|176357.6|176267.6|176373.6|176283.6|176357.6|176267.6|17
1729059470000|2024-10-16 06:17:50|176353.2|176263.2|176348.5|176258.5|176365.3|176275.3|176348.5|176258.5|6
1729059480000|2024-10-16 06:18:00|176355.5|176265.5|176344|176254|176355.5|176265.5|176338.1|176248.1|3
1729059490000|2024-10-16 06:18:10|176338.6|176248.6|176338.6|176248.6|176338.6|176248.6|176338.6|176248.6|1
1729059500000|2024-10-16 06:18:20|176328.5|176238.5|176338.3|176248.3|176338.3|176248.3|176328.5|176238.5|3
1729059510000|2024-10-16 06:18:30|176323.4|176233.4|176266.5|176176.5|176323.4|176233.4|176266.5|176176.5|20
1729059520000|2024-10-16 06:18:40|176272.6|176182.6|176286.4|176196.4|176296.8|176206.8|176272.6|176182.6|14
1729059530000|2024-10-16 06:18:50|176282|176192|176281.5|176191.5|176282|176192|176273.4|176183.4|5
1729059540000|2024-10-16 06:19:00|176262.8|176172.8|176271.6|176181.6|176283.2|176193.2|176262.8|176172.8|8
1729059550000|2024-10-16 06:19:10|176277.6|176187.6|176270.6|176180.6|176277.6|176187.6|176264.1|176174.1|4
1729059560000|2024-10-16 06:19:20|176276.4|176186.4|176269.8|176179.8|176279.2|176189.2|176269.8|176179.8|4
1729059570000|2024-10-16 06:19:30|176276.5|176186.5|176298.8|176208.8|176303.8|176213.8|176269.8|176179.8|14
1729059580000|2024-10-16 06:19:40|176303.9|176213.9|176299.9|176209.9|176309.7|176219.7|176295.9|176205.9|11
1729059590000|2024-10-16 06:19:50|176307.8|176217.8|176309.9|176219.9|176309.9|176219.9|176302.5|176212.5|5
1729059600000|2024-10-16 06:20:00|176347.1|176257.1|176349.1|176259.1|176354.4|176264.4|176334.7|176244.7|9
1729059620000|2024-10-16 06:20:20|176356.5|176266.5|176375.7|176285.7|176378.4|176288.4|176356.5|176266.5|15
1729059630000|2024-10-16 06:20:30|176371|176281|176377.5|176287.5|176391.3|176301.3|176371|176281|15
1729059640000|2024-10-16 06:20:40|176389.3|176299.3|176399.6|176309.6|176408.4|176318.4|176380.6|176290.6|21
1729059650000|2024-10-16 06:20:50|176403.9|176313.9|176397.6|176307.6|176403.9|176313.9|176397.6|176307.6|4
1729059660000|2024-10-16 06:21:00|176402|176312|176417.2|176327.2|176418|176328|176387.2|176297.2|22
1729059670000|2024-10-16 06:21:10|176415.9|176325.9|176410.2|176320.2|176427.3|176337.3|176410.2|176320.2|7
1729059680000|2024-10-16 06:21:20|176425.4|176335.4|176421.1|176331.1|176426.1|176336.1|176420.6|176330.6|8
1729059690000|2024-10-16 06:21:30|176426.8|176336.8|176422.1|176332.1|176426.8|176336.8|176421.1|176331.1|5
1729059700000|2024-10-16 06:21:40|176421.5|176331.5|176422.1|176332.1|176422.1|176332.1|176421.5|176331.5|2
1729059710000|2024-10-16 06:21:50|176416.3|176326.3|176420.2|176330.2|176426.2|176336.2|176395.7|176305.7|5
1729059720000|2024-10-16 06:22:00|176419.6|176329.6|176424.2|176334.2|176430.6|176340.6|176419.6|176329.6|8
1729059730000|2024-10-16 06:22:10|176429.2|176339.2|176425.9|176335.9|176429.2|176339.2|176424.2|176334.2|4
1729059740000|2024-10-16 06:22:20|176421.4|176331.4|176424.8|176334.8|176429.4|176339.4|176421.4|176331.4|5
1729059750000|2024-10-16 06:22:30|176420.2|176330.2|176421.4|176331.4|176421.4|176331.4|176420.2|176330.2|2
1729059760000|2024-10-16 06:22:40|176420.2|176330.2|176425.9|176335.9|176430.2|176340.2|176420.2|176330.2|4
1729059770000|2024-10-16 06:22:50|176430.3|176340.3|176430.3|176340.3|176430.3|176340.3|176430.3|176340.3|1
1729059780000|2024-10-16 06:23:00|176425.8|176335.8|176444.1|176354.1|176458.8|176368.8|176425.8|176335.8|16
1729059790000|2024-10-16 06:23:10|176448.4|176358.4|176440.3|176350.3|176451.4|176361.4|176440.3|176350.3|12
1729059800000|2024-10-16 06:23:20|176447.1|176357.1|176500.6|176410.6|176508.6|176418.6|176437.5|176347.5|11
1729059810000|2024-10-16 06:23:30|176500.2|176410.2|176500.4|176410.4|176506.5|176416.5|176500|176410|5
1729059820000|2024-10-16 06:23:40|176508.2|176418.2|176499.5|176409.5|176508.2|176418.2|176498.8|176408.8|6
1729059830000|2024-10-16 06:23:50|176494.1|176404.1|176494.4|176404.4|176502|176412|176477.5|176387.5|8
1729059840000|2024-10-16 06:24:00|176499.4|176409.4|176502.1|176412.1|176503.8|176413.8|176481.1|176391.1|10
1729059850000|2024-10-16 06:24:10|176499.3|176409.3|176497.6|176407.6|176503.5|176413.5|176474.8|176384.8|11
1729059860000|2024-10-16 06:24:20|176491.6|176401.6|176490.9|176400.9|176492.2|176402.2|176480.1|176390.1|10
1729059870000|2024-10-16 06:24:30|176484.5|176394.5|176490.6|176400.6|176490.6|176400.6|176475.6|176385.6|8
1729059880000|2024-10-16 06:24:40|176494.6|176404.6|176484.6|176394.6|176494.6|176404.6|176484.6|176394.6|6
1729059890000|2024-10-16 06:24:50|176484.4|176394.4|176477|176387|176484.4|176394.4|176477|176387|2
1729059900000|2024-10-16 06:25:00|176470.9|176380.9|176488.1|176398.1|176488.1|176398.1|176470.4|176380.4|6
1729059910000|2024-10-16 06:25:10|176484.5|176394.5|176484.5|176394.5|176484.5|176394.5|176484.5|176394.5|1
1729059920000|2024-10-16 06:25:20|176478.2|176388.2|176387.9|176297.9|176480.2|176390.2|176381.6|176291.6|16
1729059930000|2024-10-16 06:25:30|176388|176298|176380.3|176290.3|176389.4|176299.4|176380.3|176290.3|8
1729059940000|2024-10-16 06:25:40|176373.1|176283.1|176370.9|176280.9|176378.2|176288.2|176370.8|176280.8|7
1729059950000|2024-10-16 06:25:50|176378.8|176288.8|176379.2|176289.2|176384.9|176294.9|176363.2|176273.2|8
1729059960000|2024-10-16 06:26:00|176368.4|176278.4|176371.7|176281.7|176375.3|176285.3|176364.7|176274.7|11
1729059970000|2024-10-16 06:26:10|176364.5|176274.5|176362.1|176272.1|176364.5|176274.5|176362.1|176272.1|5
1729059990000|2024-10-16 06:26:30|176364.5|176274.5|176367.1|176277.1|176371.2|176281.2|176364.5|176274.5|4
1729060000000|2024-10-16 06:26:40|176378.2|176288.2|176369.4|176279.4|176384.1|176294.1|176365.5|176275.5|8
1729060010000|2024-10-16 06:26:50|176364|176274|176364.2|176274.2|176378.8|176288.8|176362.9|176272.9|10
1729060020000|2024-10-16 06:27:00|176368|176278|176372.4|176282.4|176377.3|176287.3|176362.8|176272.8|8
1729060030000|2024-10-16 06:27:10|176368.6|176278.6|176366|176276|176380.6|176290.6|176364.2|176274.2|11
1729060040000|2024-10-16 06:27:20|176365.9|176275.9|176367.1|176277.1|176367.1|176277.1|176365.9|176275.9|2
1729060050000|2024-10-16 06:27:30|176372.8|176282.8|176367.9|176277.9|176372.8|176282.8|176366.4|176276.4|3
1729060060000|2024-10-16 06:27:40|176405.1|176315.1|176405.9|176315.9|176410.5|176320.5|176404|176314|8
1729060070000|2024-10-16 06:27:50|176406.3|176316.3|176420.6|176330.6|176420.6|176330.6|176406.3|176316.3|6
1729060080000|2024-10-16 06:28:00|176425.2|176335.2|176421.6|176331.6|176433.8|176343.8|176420.6|176330.6|10
1729060090000|2024-10-16 06:28:10|176428.5|176338.5|176419.5|176329.5|176428.5|176338.5|176418.3|176328.3|6
1729060100000|2024-10-16 06:28:20|176424|176334|176423.2|176333.2|176429.3|176339.3|176422.7|176332.7|8
1729060110000|2024-10-16 06:28:30|176423.3|176333.3|176419.2|176329.2|176430.6|176340.6|176413|176323|13
1729060120000|2024-10-16 06:28:40|176418.4|176328.4|176401.4|176311.4|176418.4|176328.4|176387|176297|10
1729060130000|2024-10-16 06:28:50|176406.5|176316.5|176402.9|176312.9|176406.5|176316.5|176402.1|176312.1|3
1729060140000|2024-10-16 06:29:00|176402.3|176312.3|176401.2|176311.2|176407.7|176317.7|176401.2|176311.2|6
1729060150000|2024-10-16 06:29:10|176401.7|176311.7|176402.2|176312.2|176407.8|176317.8|176400.5|176310.5|5
1729060160000|2024-10-16 06:29:20|176403.6|176313.6|176403.7|176313.7|176416.1|176326.1|176403.6|176313.6|6
1729060170000|2024-10-16 06:29:30|176408.8|176318.8|176405.5|176315.5|176412.6|176322.6|176399.9|176309.9|9
1729060180000|2024-10-16 06:29:40|176401|176311|176369.8|176279.8|176401|176311|176369.5|176279.5|9
1729060190000|2024-10-16 06:29:50|176364.1|176274.1|176336.7|176246.7|176370.3|176280.3|176330.5|176240.5|14
1729060200000|2024-10-16 06:30:00|176332.6|176242.6|176350.2|176260.2|176353.9|176263.9|176332.6|176242.6|10
1729060210000|2024-10-16 06:30:10|176343.6|176253.6|176346.8|176256.8|176358.4|176268.4|176341.3|176251.3|7
1729060220000|2024-10-16 06:30:20|176346|176256|176344|176254|176360.6|176270.6|176337.2|176247.2|9
1729060230000|2024-10-16 06:30:30|176345.3|176255.3|176350.5|176260.5|176350.5|176260.5|176339.3|176249.3|4
1729060240000|2024-10-16 06:30:40|176349.5|176259.5|176357|176267|176357|176267|176348.4|176258.4|5
1729060250000|2024-10-16 06:30:50|176364.1|176274.1|176381.4|176291.4|176385.8|176295.8|176364.1|176274.1|3
1729060260000|2024-10-16 06:31:00|176401.4|176311.4|176404.4|176314.4|176404.4|176314.4|176401.4|176311.4|2
1729060270000|2024-10-16 06:31:10|176404.2|176314.2|176404.2|176314.2|176404.2|176314.2|176404.2|176314.2|1
1729060280000|2024-10-16 06:31:20|176395.9|176305.9|176407.1|176317.1|176415|176325|176394|176304|10
1729060290000|2024-10-16 06:31:30|176414.4|176324.4|176408.2|176318.2|176415.5|176325.5|176407.4|176317.4|4
1729060300000|2024-10-16 06:31:40|176398.9|176308.9|176414.2|176324.2|176414.2|176324.2|176373.2|176283.2|15
1729060310000|2024-10-16 06:31:50|176412.6|176322.6|176415|176325|176418.1|176328.1|176401.5|176311.5|8
1729060320000|2024-10-16 06:32:00|176415.1|176325.1|176426.6|176336.6|176430.3|176340.3|176415.1|176325.1|12
1729060330000|2024-10-16 06:32:10|176425.3|176335.3|176431.4|176341.4|176434.8|176344.8|176413.2|176323.2|15
1729060340000|2024-10-16 06:32:20|176435.4|176345.4|176420|176330|176435.4|176345.4|176420|176330|6
1729060350000|2024-10-16 06:32:30|176429.2|176339.2|176437.2|176347.2|176479.1|176389.1|176420.8|176330.8|18
1729060360000|2024-10-16 06:32:40|176440.7|176350.7|176447.1|176357.1|176453.2|176363.2|176437.2|176347.2|15
1729060370000|2024-10-16 06:32:50|176450.5|176360.5|176443.8|176353.8|176451|176361|176440.3|176350.3|14
1729060380000|2024-10-16 06:33:00|176448.2|176358.2|176418.5|176328.5|176449.1|176359.1|176406.1|176316.1|13
1729060390000|2024-10-16 06:33:10|176415.1|176325.1|176352.5|176262.5|176415.1|176325.1|176352.5|176262.5|18
1729060400000|2024-10-16 06:33:20|176349.4|176259.4|176345|176255|176356.9|176266.9|176345|176255|4
1729060410000|2024-10-16 06:33:30|176342.3|176252.3|176344.3|176254.3|176348.9|176258.9|176337.9|176247.9|16
1729060420000|2024-10-16 06:33:40|176343.6|176253.6|176339.4|176249.4|176344.2|176254.2|176338.6|176248.6|5
1729060430000|2024-10-16 06:33:50|176339.3|176249.3|176339.7|176249.7|176340.3|176250.3|176334.8|176244.8|6
1729060440000|2024-10-16 06:34:00|176339.5|176249.5|176335.8|176245.8|176339.7|176249.7|176335.8|176245.8|5
1729060450000|2024-10-16 06:34:10|176339.1|176249.1|176343.2|176253.2|176343.2|176253.2|176339|176249|3
1729060460000|2024-10-16 06:34:20|176343.5|176253.5|176340|176250|176343.5|176253.5|176340|176250|3
1729060470000|2024-10-16 06:34:30|176335.6|176245.6|176335.1|176245.1|176335.6|176245.6|176334.8|176244.8|4
1729060480000|2024-10-16 06:34:40|176336.2|176246.2|176335.4|176245.4|176336.2|176246.2|176334.5|176244.5|3
1729060490000|2024-10-16 06:34:50|176336.3|176246.3|176336.1|176246.1|176336.4|176246.4|176333.2|176243.2|5
1729060500000|2024-10-16 06:35:00|176335.5|176245.5|176340.6|176250.6|176340.6|176250.6|176335.5|176245.5|4
1729060510000|2024-10-16 06:35:10|176335|176245|176334.5|176244.5|176338.1|176248.1|176333.3|176243.3|5
1729060520000|2024-10-16 06:35:20|176333.6|176243.6|176333.9|176243.9|176335|176245|176329.5|176239.5|4
1729060530000|2024-10-16 06:35:30|176334.5|176244.5|176333.9|176243.9|176341.3|176251.3|176333.9|176243.9|4
1729060540000|2024-10-16 06:35:40|176334.3|176244.3|176341.3|176251.3|176341.3|176251.3|176334.3|176244.3|2
1729060550000|2024-10-16 06:35:50|176334.3|176244.3|176318.1|176228.1|176334.3|176244.3|176318.1|176228.1|3
1729060560000|2024-10-16 06:36:00|176336.5|176246.5|176320|176230|176336.5|176246.5|176310.1|176220.1|7
1729060570000|2024-10-16 06:36:10|176312.8|176222.8|176301.9|176211.9|176312.8|176222.8|176301.9|176211.9|5
1729060580000|2024-10-16 06:36:20|176302.2|176212.2|176287|176197|176302.6|176212.6|176280.2|176190.2|14
1729060590000|2024-10-16 06:36:30|176286.7|176196.7|176287.9|176197.9|176292.7|176202.7|176285.8|176195.8|6
1729060600000|2024-10-16 06:36:40|176292.5|176202.5|176298.5|176208.5|176302|176212|176283.5|176193.5|13
1729060610000|2024-10-16 06:36:50|176288.9|176198.9|176298.5|176208.5|176303|176213|176274.2|176184.2|15
1729060620000|2024-10-16 06:37:00|176301.4|176211.4|176282.5|176192.5|176301.4|176211.4|176278.5|176188.5|8
1729060630000|2024-10-16 06:37:10|176276.4|176186.4|176264.1|176174.1|176276.4|176186.4|176255.3|176165.3|13
1729060640000|2024-10-16 06:37:20|176261.3|176171.3|176265.8|176175.8|176265.8|176175.8|176253.5|176163.5|6
1729060650000|2024-10-16 06:37:30|176270.5|176180.5|176270.1|176180.1|176270.5|176180.5|176261.2|176171.2|3
1729060660000|2024-10-16 06:37:40|176275.9|176185.9|176261.8|176171.8|176275.9|176185.9|176261.8|176171.8|7
1729060670000|2024-10-16 06:37:50|176265.2|176175.2|176267.8|176177.8|176267.8|176177.8|176265.2|176175.2|2
1729060680000|2024-10-16 06:38:00|176265|176175|176259.8|176169.8|176267.9|176177.9|176259.8|176169.8|5
1729060690000|2024-10-16 06:38:10|176265|176175|176265|176175|176265|176175|176265|176175|1
1729060700000|2024-10-16 06:38:20|176267.6|176177.6|176265|176175|176267.6|176177.6|176265|176175|2
1729060710000|2024-10-16 06:38:30|176262.1|176172.1|176263.6|176173.6|176265.3|176175.3|176262.1|176172.1|3
1729060720000|2024-10-16 06:38:40|176260.6|176170.6|176260.6|176170.6|176260.6|176170.6|176260.6|176170.6|1
1729060740000|2024-10-16 06:39:00|176263.4|176173.4|176263.4|176173.4|176263.4|176173.4|176263.4|176173.4|1
1729060760000|2024-10-16 06:39:20|176259.8|176169.8|176259.8|176169.8|176259.8|176169.8|176259.8|176169.8|1
1729060770000|2024-10-16 06:39:30|176262.8|176172.8|176263.3|176173.3|176263.3|176173.3|176259|176169|3
1729060780000|2024-10-16 06:39:40|176266.2|176176.2|176266.7|176176.7|176266.7|176176.7|176266.2|176176.2|2
1729060810000|2024-10-16 06:40:10|176271|176181|176266.6|176176.6|176271.8|176181.8|176258.6|176168.6|8
1729060820000|2024-10-16 06:40:20|176263.2|176173.2|176239.7|176149.7|176263.2|176173.2|176223.9|176133.9|8
1729060830000|2024-10-16 06:40:30|176238.7|176148.7|176235.1|176145.1|176247|176157|176235.1|176145.1|9
1729060840000|2024-10-16 06:40:40|176240.1|176150.1|176243.5|176153.5|176250.3|176160.3|176235.3|176145.3|7
1729060850000|2024-10-16 06:40:50|176246.8|176156.8|176247.4|176157.4|176247.4|176157.4|176244.3|176154.3|5
1729060860000|2024-10-16 06:41:00|176244.3|176154.3|176245.8|176155.8|176257.2|176167.2|176244.3|176154.3|6
1729060870000|2024-10-16 06:41:10|176249.2|176159.2|176251.6|176161.6|176256.4|176166.4|176249.2|176159.2|5
1729060880000|2024-10-16 06:41:20|176241.7|176151.7|176242.3|176152.3|176244.6|176154.6|176229.5|176139.5|8
1729060890000|2024-10-16 06:41:30|176242.4|176152.4|176233|176143|176242.7|176152.7|176233|176143|10
1729060900000|2024-10-16 06:41:40|176237.7|176147.7|176252.3|176162.3|176253.1|176163.1|176237.7|176147.7|7
1729060910000|2024-10-16 06:41:50|176257.7|176167.7|176258.2|176168.2|176258.2|176168.2|176257.7|176167.7|3
1729060920000|2024-10-16 06:42:00|176257.8|176167.8|176249.1|176159.1|176257.8|176167.8|176244.6|176154.6|6
1729060930000|2024-10-16 06:42:10|176247.4|176157.4|176250.4|176160.4|176259.5|176169.5|176245.6|176155.6|7
1729060940000|2024-10-16 06:42:20|176246.2|176156.2|176249.3|176159.3|176251.3|176161.3|176245|176155|7
1729060960000|2024-10-16 06:42:40|176253|176163|176257.2|176167.2|176258|176168|176253|176163|5
1729060970000|2024-10-16 06:42:50|176257.4|176167.4|176252.4|176162.4|176258.1|176168.1|176245.3|176155.3|9
1729060980000|2024-10-16 06:43:00|176249.2|176159.2|176244.7|176154.7|176249.2|176159.2|176239.1|176149.1|9
1729060990000|2024-10-16 06:43:10|176248.5|176158.5|176247.6|176157.6|176251.5|176161.5|176247.6|176157.6|3
1729061000000|2024-10-16 06:43:20|176247.8|176157.8|176251.3|176161.3|176251.3|176161.3|176247.8|176157.8|2
1729061010000|2024-10-16 06:43:30|176252.3|176162.3|176243.8|176153.8|176252.3|176162.3|176243.8|176153.8|7
1729061020000|2024-10-16 06:43:40|176238.8|176148.8|176244.8|176154.8|176244.8|176154.8|176238.8|176148.8|3
1729061030000|2024-10-16 06:43:50|176241.4|176151.4|176236|176146|176241.4|176151.4|176225.1|176135.1|8
1729061040000|2024-10-16 06:44:00|176241.1|176151.1|176249.5|176159.5|176249.5|176159.5|176241.1|176151.1|5
1729061050000|2024-10-16 06:44:10|176244.1|176154.1|176239.7|176149.7|176250.8|176160.8|176239.7|176149.7|6
1729061060000|2024-10-16 06:44:20|176242.3|176152.3|176194.9|176104.9|176242.3|176152.3|176183.6|176093.6|14
1729061070000|2024-10-16 06:44:30|176196.8|176106.8|176184.9|176094.9|176202|176112|176174.6|176084.6|8
1729061080000|2024-10-16 06:44:40|176183.9|176093.9|176184.2|176094.2|176187.6|176097.6|176178.7|176088.7|9
1729061090000|2024-10-16 06:44:50|176175.1|176085.1|176172.3|176082.3|176178.3|176088.3|176168.3|176078.3|12
1729061100000|2024-10-16 06:45:00|176168.9|176078.9|176171.5|176081.5|176176|176086|176158.9|176068.9|10
1729061110000|2024-10-16 06:45:10|176167.6|176077.6|176130.3|176040.3|176172.2|176082.2|176127|176037|6
1729061120000|2024-10-16 06:45:20|176123.2|176033.2|176124.6|176034.6|176127.9|176037.9|176120.9|176030.9|10
1729061130000|2024-10-16 06:45:30|176124.7|176034.7|176133.7|176043.7|176137.3|176047.3|176124.7|176034.7|9
1729061140000|2024-10-16 06:45:40|176130.3|176040.3|176118.1|176028.1|176130.3|176040.3|176118.1|176028.1|7
1729061150000|2024-10-16 06:45:50|176124.5|176034.5|176121.2|176031.2|176126.6|176036.6|176113.3|176023.3|8
1729061160000|2024-10-16 06:46:00|176120.6|176030.6|176108.1|176018.1|176120.7|176030.7|176108.1|176018.1|16
1729061170000|2024-10-16 06:46:10|176111.8|176021.8|176094.3|176004.3|176111.8|176021.8|176086.1|175996.1|12
1729061180000|2024-10-16 06:46:20|176094.7|176004.7|176094.6|176004.6|176094.7|176004.7|176094.5|176004.5|3
1729061190000|2024-10-16 06:46:30|176089.3|175999.3|176074.6|175984.6|176097.3|176007.3|176073.9|175983.9|13
1729061200000|2024-10-16 06:46:40|176071.9|175981.9|176074.9|175984.9|176081.4|175991.4|176069.1|175979.1|16
1729061210000|2024-10-16 06:46:50|176078|175988|176074.6|175984.6|176081.8|175991.8|176071.1|175981.1|7
1729061220000|2024-10-16 06:47:00|176066.1|175976.1|176102.8|176012.8|176102.8|176012.8|176066.1|175976.1|11
1729061230000|2024-10-16 06:47:10|176099.8|176009.8|176103.1|176013.1|176108.8|176018.8|176099.3|176009.3|6
1729061240000|2024-10-16 06:47:20|176103.5|176013.5|176101.1|176011.1|176103.5|176013.5|176101.1|176011.1|3
1729061250000|2024-10-16 06:47:30|176106.7|176016.7|176109.9|176019.9|176111.5|176021.5|176101.1|176011.1|5
1729061260000|2024-10-16 06:47:40|176105.4|176015.4|176111.3|176021.3|176112.7|176022.7|176105.3|176015.3|5
1729061270000|2024-10-16 06:47:50|176105.7|176015.7|176097.5|176007.5|176106.9|176016.9|176097.5|176007.5|8
1729061280000|2024-10-16 06:48:00|176097.8|176007.8|176113.2|176023.2|176113.2|176023.2|176097.3|176007.3|11
1729061290000|2024-10-16 06:48:10|176111.9|176021.9|176117.1|176027.1|176117.1|176027.1|176108.1|176018.1|5
1729061300000|2024-10-16 06:48:20|176116.6|176026.6|176111.6|176021.6|176116.6|176026.6|176106.4|176016.4|4
1729061310000|2024-10-16 06:48:30|176105.7|176015.7|176079.8|175989.8|176105.7|176015.7|176066.2|175976.2|14
1729061320000|2024-10-16 06:48:40|176076.8|175986.8|176047|175957|176082.2|175992.2|176037.3|175947.3|18
1729061330000|2024-10-16 06:48:50|176042.4|175952.4|176044.2|175954.2|176050.2|175960.2|176032.7|175942.7|16
1729061340000|2024-10-16 06:49:00|176037.3|175947.3|176081.1|175991.1|176083.3|175993.3|176037.3|175947.3|16
1729061350000|2024-10-16 06:49:10|176083.8|175993.8|176088.7|175998.7|176088.7|175998.7|176081.7|175991.7|11
1729061360000|2024-10-16 06:49:20|176088.5|175998.5|176093.4|176003.4|176093.4|176003.4|176088|175998|7
1729061370000|2024-10-16 06:49:30|176090.7|176000.7|176090.4|176000.4|176090.7|176000.7|176087.2|175997.2|3
1729061390000|2024-10-16 06:49:50|176085.9|175995.9|176090.3|176000.3|176094.1|176004.1|176077.5|175987.5|6
1729061410000|2024-10-16 06:50:10|176093.3|176003.3|176093.3|176003.3|176093.3|176003.3|176093.3|176003.3|1
1729061420000|2024-10-16 06:50:20|176093.2|176003.2|176089.9|175999.9|176093.2|176003.2|176085.8|175995.8|6
1729061430000|2024-10-16 06:50:30|176086.5|175996.5|176086.5|175996.5|176086.5|175996.5|176086.5|175996.5|1
1729061440000|2024-10-16 06:50:40|176091.5|176001.5|176094.7|176004.7|176094.7|176004.7|176091.5|176001.5|2
1729061450000|2024-10-16 06:50:50|176089.6|175999.6|176021.7|175931.7|176093.3|176003.3|176018.4|175928.4|19
1729061460000|2024-10-16 06:51:00|176012.4|175922.4|176041.3|175951.3|176044.1|175954.1|176012.4|175922.4|13
1729061470000|2024-10-16 06:51:10|176035|175945|176042.2|175952.2|176046.8|175956.8|176035|175945|5
1729061480000|2024-10-16 06:51:20|176040.5|175950.5|176047.8|175957.8|176048.5|175958.5|176040.5|175950.5|7
1729061490000|2024-10-16 06:51:30|176052.8|175962.8|176044.5|175954.5|176052.8|175962.8|176044.3|175954.3|6
1729061500000|2024-10-16 06:51:40|176041.5|175951.5|176032.7|175942.7|176044.4|175954.4|176032.7|175942.7|5
1729061510000|2024-10-16 06:51:50|176037.5|175947.5|176037|175947|176044.2|175954.2|176037|175947|9
1729061520000|2024-10-16 06:52:00|176040.5|175950.5|176000.9|175910.9|176043.6|175953.6|175992|175902|19
1729061530000|2024-10-16 06:52:10|176008.2|175918.2|176007.2|175917.2|176015.5|175925.5|176003.5|175913.5|13
1729061540000|2024-10-16 06:52:20|176007.3|175917.3|176007.4|175917.4|176007.4|175917.4|175994.3|175904.3|9
1729061550000|2024-10-16 06:52:30|176004.2|175914.2|176011.5|175921.5|176022.8|175932.8|176004.2|175914.2|11
1729061560000|2024-10-16 06:52:40|176013.9|175923.9|176013.9|175923.9|176022.8|175932.8|176011.8|175921.8|6
1729061570000|2024-10-16 06:52:50|176009.7|175919.7|176016.5|175926.5|176016.5|175926.5|176006.7|175916.7|4
1729061580000|2024-10-16 06:53:00|176011.5|175921.5|176011.3|175921.3|176011.5|175921.5|176008.9|175918.9|3
1729061590000|2024-10-16 06:53:10|176008.6|175918.6|176001.2|175911.2|176019.3|175929.3|175992.8|175902.8|8
1729061600000|2024-10-16 06:53:20|176010.9|175920.9|176003|175913|176010.9|175920.9|176000.5|175910.5|6
1729061610000|2024-10-16 06:53:30|176000.5|175910.5|175997.3|175907.3|176000.5|175910.5|175997.3|175907.3|2
1729061620000|2024-10-16 06:53:40|175989.7|175899.7|175997.8|175907.8|176015|175925|175989.7|175899.7|9
1729061630000|2024-10-16 06:53:50|175995.4|175905.4|176007.7|175917.7|176013.6|175923.6|175995.4|175905.4|12
1729061640000|2024-10-16 06:54:00|176004.2|175914.2|176021.3|175931.3|176021.3|175931.3|176004.2|175914.2|7
1729061650000|2024-10-16 06:54:10|176017.9|175927.9|176025|175935|176028.3|175938.3|176017.9|175927.9|6
1729061660000|2024-10-16 06:54:20|176016.6|175926.6|176016.5|175926.5|176022.9|175932.9|176010.5|175920.5|11
1729061670000|2024-10-16 06:54:30|176018.8|175928.8|176022.8|175932.8|176023.2|175933.2|176018.8|175928.8|4
1729061680000|2024-10-16 06:54:40|176026.7|175936.7|176024.6|175934.6|176026.7|175936.7|176020.4|175930.4|8
1729061690000|2024-10-16 06:54:50|176027.5|175937.5|176028.2|175938.2|176028.2|175938.2|176025.3|175935.3|4
1729061700000|2024-10-16 06:55:00|176026.2|175936.2|176022.5|175932.5|176026.8|175936.8|176022.5|175932.5|9
1729061710000|2024-10-16 06:55:10|176021.3|175931.3|176028.3|175938.3|176028.9|175938.9|176021.3|175931.3|4
1729061720000|2024-10-16 06:55:20|176028.9|175938.9|176028.9|175938.9|176028.9|175938.9|176028.3|175938.3|3
1729061730000|2024-10-16 06:55:30|176028.3|175938.3|176031.4|175941.4|176032|175942|176028.3|175938.3|3
1729061740000|2024-10-16 06:55:40|176035.2|175945.2|176035.2|175945.2|176035.2|175945.2|176035.2|175945.2|1
1729061750000|2024-10-16 06:55:50|176013.6|175923.6|176013.7|175923.7|176013.8|175923.8|176013.6|175923.6|3
1729061760000|2024-10-16 06:56:00|176013.3|175923.3|176015.1|175925.1|176015.1|175925.1|176013.3|175923.3|5
1729061770000|2024-10-16 06:56:10|176014.1|175924.1|176050.7|175960.7|176094.9|176004.9|176013.4|175923.4|10
1729061780000|2024-10-16 06:56:20|176051.4|175961.4|176097.1|176007.1|176103.5|176013.5|176051.4|175961.4|17
1729061790000|2024-10-16 06:56:30|176101.4|176011.4|176096.3|176006.3|176101.4|176011.4|176092.5|176002.5|12
1729061800000|2024-10-16 06:56:40|176095.8|176005.8|176097.7|176007.7|176103.3|176013.3|176088.8|175998.8|13
1729061810000|2024-10-16 06:56:50|176101.3|176011.3|176103.1|176013.1|176107.2|176017.2|176099.3|176009.3|8
1729061820000|2024-10-16 06:57:00|176103.3|176013.3|176102.4|176012.4|176107.1|176017.1|176100.4|176010.4|7
1729061830000|2024-10-16 06:57:10|176099.5|176009.5|176101|176011|176103.8|176013.8|176098.5|176008.5|7
1729061840000|2024-10-16 06:57:20|176101.1|176011.1|176101.6|176011.6|176101.6|176011.6|176097.4|176007.4|4
1729061850000|2024-10-16 06:57:30|176097.3|176007.3|176094.7|176004.7|176101.8|176011.8|176094.7|176004.7|6
1729061860000|2024-10-16 06:57:40|176099.7|176009.7|176092.5|176002.5|176099.7|176009.7|176092.5|176002.5|7
1729061870000|2024-10-16 06:57:50|176090.2|176000.2|176085.1|175995.1|176090.2|176000.2|176077.7|175987.7|7
1729061880000|2024-10-16 06:58:00|176079.7|175989.7|176090.6|176000.6|176090.6|176000.6|176054.5|175964.5|9
1729061890000|2024-10-16 06:58:10|176086.7|175996.7|176058.7|175968.7|176086.7|175996.7|176054.7|175964.7|10
1729061900000|2024-10-16 06:58:20|176055|175965|176036.6|175946.6|176055|175965|176025.3|175935.3|15
1729061910000|2024-10-16 06:58:30|176028.6|175938.6|176031.7|175941.7|176034.6|175944.6|176025.5|175935.5|13
1729061920000|2024-10-16 06:58:40|176026.5|175936.5|176026.5|175936.5|176026.5|175936.5|176026.5|175936.5|1
1729061930000|2024-10-16 06:58:50|176031.2|175941.2|176035.6|175945.6|176035.6|175945.6|176029.4|175939.4|7
1729061940000|2024-10-16 06:59:00|176031.9|175941.9|176030.8|175940.8|176034.4|175944.4|176025.7|175935.7|11
1729061950000|2024-10-16 06:59:10|176031.1|175941.1|176024.1|175934.1|176037.9|175947.9|176022.7|175932.7|9
1729061960000|2024-10-16 06:59:20|176018.7|175928.7|176026.6|175936.6|176026.6|175936.6|176018.7|175928.7|3
1729061970000|2024-10-16 06:59:30|176026.5|175936.5|176017|175927|176026.5|175936.5|176017|175927|4
1729061980000|2024-10-16 06:59:40|176022.5|175932.5|176027.1|175937.1|176027.1|175937.1|176022.5|175932.5|4
1729061990000|2024-10-16 06:59:50|176025.1|175935.1|176034.4|175944.4|176034.4|175944.4|176025.1|175935.1|8
1729062000000|2024-10-16 07:00:00|176026.6|175936.6|176011.7|175921.7|176033.7|175943.7|176011.7|175921.7|16
1729062010000|2024-10-16 07:00:10|176011.3|175921.3|176023|175933|176023|175933|176011.3|175921.3|11
1729062020000|2024-10-16 07:00:20|176024.3|175934.3|176012.8|175922.8|176024.3|175934.3|176010.9|175920.9|11
1729062030000|2024-10-16 07:00:30|176013.1|175923.1|176024.6|175934.6|176024.6|175934.6|176011.4|175921.4|9
1729062040000|2024-10-16 07:00:40|176024.9|175934.9|176016.2|175926.2|176024.9|175934.9|176016.2|175926.2|13
1729062050000|2024-10-16 07:00:50|176015.9|175925.9|176017.3|175927.3|176018.2|175928.2|176015.9|175925.9|10
1729062060000|2024-10-16 07:01:00|176018.2|175928.2|176023.5|175933.5|176023.8|175933.8|176016.3|175926.3|11
1729062070000|2024-10-16 07:01:10|176016.7|175926.7|176025.8|175935.8|176036.8|175946.8|176016.7|175926.7|14
1729062080000|2024-10-16 07:01:20|176031.7|175941.7|176055.5|175965.5|176055.5|175965.5|176030.8|175940.8|6
1729062090000|2024-10-16 07:01:30|176056.3|175966.3|176051.2|175961.2|176056.3|175966.3|176051.2|175961.2|9
1729062100000|2024-10-16 07:01:40|176051.1|175961.1|176050.8|175960.8|176051.1|175961.1|176050.3|175960.3|5
1729062110000|2024-10-16 07:01:50|176050.3|175960.3|176050.5|175960.5|176055.5|175965.5|176049.6|175959.6|9
1729062120000|2024-10-16 07:02:00|176053.1|175963.1|176050.8|175960.8|176053.4|175963.4|176050|175960|7
1729062130000|2024-10-16 07:02:10|176053.4|175963.4|176099.8|176009.8|176099.8|176009.8|176050.7|175960.7|19
1729062140000|2024-10-16 07:02:20|176101.2|176011.2|176097.9|176007.9|176101.2|176011.2|176097.9|176007.9|3
1729062170000|2024-10-16 07:02:50|176105.3|176015.3|176165.9|176075.9|176179.9|176089.9|176105.3|176015.3|15
1729062180000|2024-10-16 07:03:00|176165.5|176075.5|176090.5|176000.5|176165.5|176075.5|176088.8|175998.8|8
1729062190000|2024-10-16 07:03:10|176090|176000|176093.4|176003.4|176093.5|176003.5|176090|176000|5
1729062200000|2024-10-16 07:03:20|176093.8|176003.8|176093.1|176003.1|176093.8|176003.8|176093|176003|3
1729062210000|2024-10-16 07:03:30|176093|176003|176089.7|175999.7|176106.7|176016.7|176088.3|175998.3|9
1729062220000|2024-10-16 07:03:40|176089.5|175999.5|176088.3|175998.3|176090.9|176000.9|176088.3|175998.3|4
1729062230000|2024-10-16 07:03:50|176084.3|175994.3|176089.7|175999.7|176092.6|176002.6|176084.3|175994.3|4
1729062240000|2024-10-16 07:04:00|176084.9|175994.9|176086.8|175996.8|176086.8|175996.8|176084.9|175994.9|4
1729062250000|2024-10-16 07:04:10|176069.8|175979.8|176060.8|175970.8|176072.3|175982.3|176057.9|175967.9|8
1729062260000|2024-10-16 07:04:20|176064.7|175974.7|176059.9|175969.9|176064.7|175974.7|176056.1|175966.1|10
1729062270000|2024-10-16 07:04:30|176063.9|175973.9|176024.6|175934.6|176064.1|175974.1|176024.6|175934.6|10
1729062280000|2024-10-16 07:04:40|176026.5|175936.5|176023.7|175933.7|176026.5|175936.5|176023.7|175933.7|2
1729062290000|2024-10-16 07:04:50|176019.8|175929.8|176019.3|175929.3|176019.8|175929.8|176019.3|175929.3|2
1729062300000|2024-10-16 07:05:00|176019.8|175929.8|176028.9|175938.9|176032.2|175942.2|176019.8|175929.8|8
1729062310000|2024-10-16 07:05:10|176042.4|175952.4|176044.7|175954.7|176055.8|175965.8|176037.7|175947.7|10
1729062320000|2024-10-16 07:05:20|176043.9|175953.9|176038.4|175948.4|176043.9|175953.9|176038.4|175948.4|7
1729062330000|2024-10-16 07:05:30|176041.4|175951.4|176030.9|175940.9|176043.2|175953.2|176030.9|175940.9|9
1729062340000|2024-10-16 07:05:40|176038.9|175948.9|176034.6|175944.6|176039.4|175949.4|176028.2|175938.2|7
1729062350000|2024-10-16 07:05:50|176033.1|175943.1|176029.9|175939.9|176036.2|175946.2|176029.9|175939.9|6
1729062360000|2024-10-16 07:06:00|176032.6|175942.6|176025.2|175935.2|176041.9|175951.9|176019.7|175929.7|11
1729062370000|2024-10-16 07:06:10|176028.5|175938.5|176025.8|175935.8|176028.5|175938.5|176023.2|175933.2|9
1729062380000|2024-10-16 07:06:20|176018.8|175928.8|176017.3|175927.3|176023.1|175933.1|176005.3|175915.3|9
1729062390000|2024-10-16 07:06:30|176013.2|175923.2|176003.9|175913.9|176013.2|175923.2|175994.1|175904.1|11
1729062400000|2024-10-16 07:06:40|176008.4|175918.4|176008.5|175918.5|176014.1|175924.1|175990.6|175900.6|11
1729062410000|2024-10-16 07:06:50|176008.9|175918.9|175975.4|175885.4|176010.4|175920.4|175967.2|175877.2|11
1729062420000|2024-10-16 07:07:00|175986.5|175896.5|175954.3|175864.3|175986.5|175896.5|175949.7|175859.7|11
1729062430000|2024-10-16 07:07:10|175949|175859|175962.8|175872.8|175968.2|175878.2|175948.9|175858.9|11
1729062440000|2024-10-16 07:07:20|175959.8|175869.8|175949.3|175859.3|175959.8|175869.8|175949.3|175859.3|8
1729062450000|2024-10-16 07:07:30|175944.3|175854.3|175944.8|175854.8|175950.3|175860.3|175941.6|175851.6|16
1729062460000|2024-10-16 07:07:40|175931.6|175841.6|175936.7|175846.7|175941.5|175851.5|175928.6|175838.6|10
1729062470000|2024-10-16 07:07:50|175940.4|175850.4|175958.5|175868.5|175958.5|175868.5|175940.4|175850.4|10
1729062480000|2024-10-16 07:08:00|175953.3|175863.3|175948.7|175858.7|175953.5|175863.5|175946.7|175856.7|13
1729062490000|2024-10-16 07:08:10|175948|175858|175944.1|175854.1|175955|175865|175944.1|175854.1|14
1729062500000|2024-10-16 07:08:20|175948.8|175858.8|175951.2|175861.2|175951.2|175861.2|175944.1|175854.1|9
1729062510000|2024-10-16 07:08:30|175952.8|175862.8|175969.8|175879.8|175975.4|175885.4|175942.1|175852.1|19
1729062520000|2024-10-16 07:08:40|175965.6|175875.6|175962.6|175872.6|175974.9|175884.9|175962.6|175872.6|13
1729062530000|2024-10-16 07:08:50|175958.5|175868.5|175942.8|175852.8|175960.3|175870.3|175890|175800|25
1729062540000|2024-10-16 07:09:00|175943.5|175853.5|175945.5|175855.5|175955.5|175865.5|175940.5|175850.5|11
1729062550000|2024-10-16 07:09:10|175949.8|175859.8|175949.8|175859.8|175958.6|175868.6|175944.7|175854.7|11
1729062560000|2024-10-16 07:09:20|175965.5|175875.5|175978.2|175888.2|175991.3|175901.3|175960.8|175870.8|19
1729062570000|2024-10-16 07:09:30|175982.3|175892.3|176021|175931|176030.1|175940.1|175982.3|175892.3|17
1729062580000|2024-10-16 07:09:40|176016.8|175926.8|176021.3|175931.3|176024.7|175934.7|176015.1|175925.1|14
1729062590000|2024-10-16 07:09:50|176024.8|175934.8|176027|175937|176031.5|175941.5|176019.6|175929.6|17
1729062600000|2024-10-16 07:10:00|176033.2|175943.2|176047.9|175957.9|176047.9|175957.9|176023.5|175933.5|19
1729062610000|2024-10-16 07:10:10|176048.4|175958.4|176075.1|175985.1|176080.8|175990.8|176044.7|175954.7|20
1729062620000|2024-10-16 07:10:20|176075.9|175985.9|176103|176013|176103|176013|176075.9|175985.9|13
1729062630000|2024-10-16 07:10:30|176098|176008|176104.6|176014.6|176104.6|176014.6|176093.1|176003.1|9
1729062640000|2024-10-16 07:10:40|176102.6|176012.6|176116.9|176026.9|176118.4|176028.4|176096.9|176006.9|14
1729062650000|2024-10-16 07:10:50|176116.7|176026.7|176115.4|176025.4|176116.8|176026.8|176107.2|176017.2|12
1729062660000|2024-10-16 07:11:00|176111.8|176021.8|176111.8|176021.8|176112.8|176022.8|176111.2|176021.2|10
1729062670000|2024-10-16 07:11:10|176112.8|176022.8|176134|176044|176141.7|176051.7|176112.8|176022.8|15
1729062680000|2024-10-16 07:11:20|176139.2|176049.2|176145.5|176055.5|176153.1|176063.1|176134.2|176044.2|17
1729062690000|2024-10-16 07:11:30|176144.5|176054.5|176142.7|176052.7|176151.4|176061.4|176140.8|176050.8|12
1729062700000|2024-10-16 07:11:40|176141.8|176051.8|176142.4|176052.4|176142.4|176052.4|176137.2|176047.2|9
1729062710000|2024-10-16 07:11:50|176145.5|176055.5|176148|176058|176151.1|176061.1|176142.3|176052.3|15
1729062720000|2024-10-16 07:12:00|176146.7|176056.7|176145.2|176055.2|176148.8|176058.8|176144.8|176054.8|11
1729062730000|2024-10-16 07:12:10|176144.8|176054.8|176141.5|176051.5|176145.2|176055.2|176141.2|176051.2|9
1729062740000|2024-10-16 07:12:20|176144.1|176054.1|176126.9|176036.9|176144.1|176054.1|176126.9|176036.9|13
1729062750000|2024-10-16 07:12:30|176125.4|176035.4|176132.4|176042.4|176135.6|176045.6|176121|176031|13
1729062760000|2024-10-16 07:12:40|176133.7|176043.7|176137.8|176047.8|176138.3|176048.3|176132.3|176042.3|11
1729062770000|2024-10-16 07:12:50|176138.3|176048.3|176136.7|176046.7|176143.9|176053.9|176131|176041|14
1729062780000|2024-10-16 07:13:00|176130.6|176040.6|176115.3|176025.3|176136.2|176046.2|176115.3|176025.3|6
1729062790000|2024-10-16 07:13:10|176099|176009|176095.5|176005.5|176105.4|176015.4|176092|176002|14
1729062800000|2024-10-16 07:13:20|176096.5|176006.5|176115.2|176025.2|176117.6|176027.6|176091.1|176001.1|16
1729062810000|2024-10-16 07:13:30|176118.9|176028.9|176124.4|176034.4|176124.7|176034.7|176115.2|176025.2|7
1729062820000|2024-10-16 07:13:40|176120.4|176030.4|176116|176026|176134.1|176044.1|176114.3|176024.3|16
1729062830000|2024-10-16 07:13:50|176120.7|176030.7|176128.6|176038.6|176128.6|176038.6|176109|176019|14
1729062840000|2024-10-16 07:14:00|176133.9|176043.9|176145.3|176055.3|176149.9|176059.9|176133.9|176043.9|10
1729062850000|2024-10-16 07:14:10|176145|176055|176152.8|176062.8|176155.5|176065.5|176145|176055|8
1729062860000|2024-10-16 07:14:20|176149.5|176059.5|176147.3|176057.3|176152.8|176062.8|176146.2|176056.2|10
1729062870000|2024-10-16 07:14:30|176151|176061|176143|176053|176157.7|176067.7|176141.2|176051.2|16
1729062880000|2024-10-16 07:14:40|176138.9|176048.9|176127.2|176037.2|176139.2|176049.2|176110.3|176020.3|19
1729062890000|2024-10-16 07:14:50|176122.4|176032.4|176124.2|176034.2|176126.9|176036.9|176116.8|176026.8|13
1729062900000|2024-10-16 07:15:00|176120.5|176030.5|176135.1|176045.1|176135.1|176045.1|176119.1|176029.1|13
1729062910000|2024-10-16 07:15:10|176132|176042|176133.8|176043.8|176135.5|176045.5|176124.6|176034.6|12
1729062920000|2024-10-16 07:15:20|176134.5|176044.5|176146.1|176056.1|176147.6|176057.6|176134.5|176044.5|13
1729062930000|2024-10-16 07:15:30|176146|176056|176149.5|176059.5|176149.5|176059.5|176145.4|176055.4|5
1729062940000|2024-10-16 07:15:40|176149.8|176059.8|176197.1|176107.1|176200.7|176110.7|176149.8|176059.8|21
1729062950000|2024-10-16 07:15:50|176203.7|176113.7|176213.5|176123.5|176220.4|176130.4|176197.8|176107.8|18
1729062960000|2024-10-16 07:16:00|176214.8|176124.8|176230.1|176140.1|176240.6|176150.6|176214.8|176124.8|17
1729062970000|2024-10-16 07:16:10|176229.6|176139.6|176233.3|176143.3|176240.6|176150.6|176229.6|176139.6|12
1729062980000|2024-10-16 07:16:20|176238.6|176148.6|176228.3|176138.3|176251.8|176161.8|176228.3|176138.3|8
1729062990000|2024-10-16 07:16:30|176226.9|176136.9|176247.8|176157.8|176248|176158|176226.9|176136.9|9
1729063000000|2024-10-16 07:16:40|176244.4|176154.4|176246.1|176156.1|176246.1|176156.1|176223.4|176133.4|11
1729063010000|2024-10-16 07:16:50|176242.9|176152.9|176191.4|176101.4|176242.9|176152.9|176186.9|176096.9|15
1729063020000|2024-10-16 07:17:00|176194.6|176104.6|176183.4|176093.4|176197.8|176107.8|176183.4|176093.4|7
1729063030000|2024-10-16 07:17:10|176182.4|176092.4|176184.8|176094.8|176186.3|176096.3|176181.8|176091.8|6
1729063040000|2024-10-16 07:17:20|176181|176091|176170.9|176080.9|176184.3|176094.3|176148|176058|10
1729063050000|2024-10-16 07:17:30|176167.9|176077.9|176179|176089|176179|176089|176167.9|176077.9|6
1729063060000|2024-10-16 07:17:40|176183.4|176093.4|176188.2|176098.2|176188.2|176098.2|176183.4|176093.4|3
1729063070000|2024-10-16 07:17:50|176184.6|176094.6|176182.6|176092.6|176192|176102|176180.7|176090.7|10
1729063080000|2024-10-16 07:18:00|176187.7|176097.7|176170.6|176080.6|176187.7|176097.7|176167.1|176077.1|6
1729063090000|2024-10-16 07:18:10|176166.6|176076.6|176170.1|176080.1|176170.4|176080.4|176166.6|176076.6|5
1729063100000|2024-10-16 07:18:20|176161.5|176071.5|176165.9|176075.9|176172.6|176082.6|176155.5|176065.5|16
1729063110000|2024-10-16 07:18:30|176161.6|176071.6|176143.4|176053.4|176161.6|176071.6|176133.4|176043.4|10
1729063120000|2024-10-16 07:18:40|176139.8|176049.8|176177.4|176087.4|176177.4|176087.4|176139.8|176049.8|14
1729063130000|2024-10-16 07:18:50|176177.9|176087.9|176185.1|176095.1|176197.5|176107.5|176177.9|176087.9|10
1729063140000|2024-10-16 07:19:00|176189|176099|176184.3|176094.3|176197.2|176107.2|176184.3|176094.3|16
1729063150000|2024-10-16 07:19:10|176189.7|176099.7|176187.9|176097.9|176195.7|176105.7|176181.6|176091.6|13
1729063160000|2024-10-16 07:19:20|176181.6|176091.6|176188|176098|176194.9|176104.9|176181.6|176091.6|7
1729063170000|2024-10-16 07:19:30|176186.8|176096.8|176185.4|176095.4|176193.9|176103.9|176181.1|176091.1|12
1729063180000|2024-10-16 07:19:40|176182.7|176092.7|176165.5|176075.5|176182.7|176092.7|176160.1|176070.1|14
1729063190000|2024-10-16 07:19:50|176161.2|176071.2|176168.4|176078.4|176170.5|176080.5|176158.1|176068.1|7
1729063200000|2024-10-16 07:20:00|176172|176082|176169.3|176079.3|176177.7|176087.7|176164.6|176074.6|8
1729063210000|2024-10-16 07:20:10|176171.9|176081.9|176167.6|176077.6|176173.4|176083.4|176159.9|176069.9|16
1729063220000|2024-10-16 07:20:20|176169.7|176079.7|176162.7|176072.7|176169.7|176079.7|176152.2|176062.2|9
1729063230000|2024-10-16 07:20:30|176158|176068|176157.7|176067.7|176158|176068|176145.5|176055.5|9
1729063240000|2024-10-16 07:20:40|176152.1|176062.1|176143.8|176053.8|176152.6|176062.6|176137.9|176047.9|15
1729063250000|2024-10-16 07:20:50|176143.6|176053.6|176143|176053|176146.9|176056.9|176143|176053|4
1729063260000|2024-10-16 07:21:00|176147.5|176057.5|176152.7|176062.7|176152.7|176062.7|176138.2|176048.2|11
1729063270000|2024-10-16 07:21:10|176152.6|176062.6|176182.1|176092.1|176182.1|176092.1|176150|176060|15
1729063280000|2024-10-16 07:21:20|176181.7|176091.7|176163.1|176073.1|176183.4|176093.4|176163.1|176073.1|6
1729063290000|2024-10-16 07:21:30|176163.2|176073.2|176168|176078|176168|176078|176159.2|176069.2|7
1729063300000|2024-10-16 07:21:40|176165.4|176075.4|176168.7|176078.7|176168.7|176078.7|176154.5|176064.5|6
1729063310000|2024-10-16 07:21:50|176169.1|176079.1|176169.9|176079.9|176182.1|176092.1|176169.1|176079.1|11
1729063320000|2024-10-16 07:22:00|176168.9|176078.9|176168|176078|176172.7|176082.7|176168|176078|4
1729063330000|2024-10-16 07:22:10|176168.2|176078.2|176178.4|176088.4|176178.4|176088.4|176168|176078|4
1729063340000|2024-10-16 07:22:20|176175.4|176085.4|176196.4|176106.4|176202.3|176112.3|176175.4|176085.4|12
1729063350000|2024-10-16 07:22:30|176192.9|176102.9|176187.4|176097.4|176196.4|176106.4|176187.4|176097.4|5
1729063360000|2024-10-16 07:22:40|176183.2|176093.2|176173.9|176083.9|176183.2|176093.2|176172|176082|5
1729063370000|2024-10-16 07:22:50|176173.3|176083.3|176189.9|176099.9|176199.9|176109.9|176173.3|176083.3|18
1729063380000|2024-10-16 07:23:00|176185.3|176095.3|176195.4|176105.4|176203.8|176113.8|176185.3|176095.3|10
1729063390000|2024-10-16 07:23:10|176202.3|176112.3|176200.9|176110.9|176206.1|176116.1|176196.1|176106.1|9
1729063400000|2024-10-16 07:23:20|176195.9|176105.9|176203.8|176113.8|176210.2|176120.2|176192|176102|10
1729063410000|2024-10-16 07:23:30|176204.9|176114.9|176199.8|176109.8|176204.9|176114.9|176195.5|176105.5|8
1729063420000|2024-10-16 07:23:40|176196.8|176106.8|176201.5|176111.5|176207.6|176117.6|176196.8|176106.8|6
1729063430000|2024-10-16 07:23:50|176208.3|176118.3|176197.3|176107.3|176208.3|176118.3|176196.6|176106.6|5
1729063440000|2024-10-16 07:24:00|176202.6|176112.6|176207.4|176117.4|176214.8|176124.8|176192.8|176102.8|12
1729063450000|2024-10-16 07:24:10|176206.9|176116.9|176207.1|176117.1|176213.1|176123.1|176206.9|176116.9|12
1729063460000|2024-10-16 07:24:20|176211|176121|176245.6|176155.6|176245.6|176155.6|176207.4|176117.4|12
1729063470000|2024-10-16 07:24:30|176242|176152|176221.3|176131.3|176242|176152|176216|176126|8
1729063480000|2024-10-16 07:24:40|176217.7|176127.7|176219.8|176129.8|176224.4|176134.4|176217.7|176127.7|4
1729063490000|2024-10-16 07:24:50|176219.9|176129.9|176212|176122|176219.9|176129.9|176210.4|176120.4|5
1729063500000|2024-10-16 07:25:00|176206.5|176116.5|176171.2|176081.2|176206.5|176116.5|176166|176076|7
1729063510000|2024-10-16 07:25:10|176167.1|176077.1|176175.4|176085.4|176175.6|176085.6|176155|176065|13
1729063520000|2024-10-16 07:25:20|176171.9|176081.9|176146.3|176056.3|176175.2|176085.2|176146.3|176056.3|11
1729063530000|2024-10-16 07:25:30|176142.3|176052.3|176136.6|176046.6|176142.3|176052.3|176131.7|176041.7|8
1729063540000|2024-10-16 07:25:40|176130.9|176040.9|176139.4|176049.4|176139.4|176049.4|176124.6|176034.6|9
1729063550000|2024-10-16 07:25:50|176139.6|176049.6|176139.9|176049.9|176139.9|176049.9|176139.6|176049.6|4
1729063560000|2024-10-16 07:26:00|176134.6|176044.6|176130.7|176040.7|176134.6|176044.6|176116|176026|11
1729063570000|2024-10-16 07:26:10|176135.2|176045.2|176122.7|176032.7|176136.2|176046.2|176118.9|176028.9|6
1729063580000|2024-10-16 07:26:20|176126.3|176036.3|176120.5|176030.5|176139.4|176049.4|176120.5|176030.5|8
1729063590000|2024-10-16 07:26:30|176121.5|176031.5|176117|176027|176121.5|176031.5|176116.4|176026.4|12
1729063600000|2024-10-16 07:26:40|176117.7|176027.7|176116.2|176026.2|176130.7|176040.7|176116.2|176026.2|11
1729063610000|2024-10-16 07:26:50|176118.6|176028.6|176090.4|176000.4|176119|176029|176090.4|176000.4|14
1729063620000|2024-10-16 07:27:00|176093.6|176003.6|176078.8|175988.8|176098.6|176008.6|176069.9|175979.9|10
1729063630000|2024-10-16 07:27:10|176083.8|175993.8|176067.9|175977.9|176089.3|175999.3|176067.9|175977.9|12
1729063640000|2024-10-16 07:27:20|176060.3|175970.3|176068.4|175978.4|176068.6|175978.6|176060.3|175970.3|12
1729063650000|2024-10-16 07:27:30|176068.5|175978.5|176026.4|175936.4|176068.5|175978.5|176025.6|175935.6|12
1729063660000|2024-10-16 07:27:40|176026.9|175936.9|176025.3|175935.3|176027.9|175937.9|176025.3|175935.3|5
1729063670000|2024-10-16 07:27:50|176024.7|175934.7|176013|175923|176024.7|175934.7|176011.4|175921.4|4
1729063680000|2024-10-16 07:28:00|176013.1|175923.1|176017.9|175927.9|176017.9|175927.9|175990.9|175900.9|12
1729063690000|2024-10-16 07:28:10|176013.7|175923.7|176015.2|175925.2|176017.4|175927.4|176009.2|175919.2|7
1729063700000|2024-10-16 07:28:20|176017.4|175927.4|176018.8|175928.8|176018.8|175928.8|176016.3|175926.3|10
1729063710000|2024-10-16 07:28:30|176023|175933|176025.1|175935.1|176026.1|175936.1|176019.5|175929.5|10
1729063720000|2024-10-16 07:28:40|176023.4|175933.4|176023.2|175933.2|176025.6|175935.6|176018.7|175928.7|9
1729063730000|2024-10-16 07:28:50|176023.6|175933.6|176024.6|175934.6|176024.8|175934.8|176022.9|175932.9|8
1729063740000|2024-10-16 07:29:00|176023.4|175933.4|176041.6|175951.6|176051.6|175961.6|176023.4|175933.4|12
1729063750000|2024-10-16 07:29:10|176043.3|175953.3|176017.3|175927.3|176043.3|175953.3|176012.9|175922.9|15
1729063760000|2024-10-16 07:29:20|176015.4|175925.4|175989.1|175899.1|176017.1|175927.1|175989.1|175899.1|12
1729063770000|2024-10-16 07:29:30|175981.3|175891.3|175984.2|175894.2|175984.2|175894.2|175978.6|175888.6|7
1729063780000|2024-10-16 07:29:40|175980.9|175890.9|175919.4|175829.4|175984.7|175894.7|175919.4|175829.4|10
1729063790000|2024-10-16 07:29:50|175917.1|175827.1|175917.7|175827.7|175917.7|175827.7|175917.1|175827.1|2
1729063800000|2024-10-16 07:30:00|175919.6|175829.6|175918.8|175828.8|175919.6|175829.6|175917.8|175827.8|4
1729063810000|2024-10-16 07:30:10|175919|175829|175919.5|175829.5|175919.5|175829.5|175916|175826|6
1729063820000|2024-10-16 07:30:20|175919.6|175829.6|175911.6|175821.6|175919.7|175829.7|175899.4|175809.4|12
1729063830000|2024-10-16 07:30:30|175912.4|175822.4|175920.2|175830.2|175920.2|175830.2|175912.4|175822.4|7
1729063840000|2024-10-16 07:30:40|175952.6|175862.6|175946.7|175856.7|175952.6|175862.6|175939.3|175849.3|8
1729063850000|2024-10-16 07:30:50|175947.1|175857.1|175947.2|175857.2|175947.2|175857.2|175947|175857|3
1729063860000|2024-10-16 07:31:00|175946.9|175856.9|175950.6|175860.6|175953.4|175863.4|175936.3|175846.3|14
1729063870000|2024-10-16 07:31:10|175953.1|175863.1|175953.7|175863.7|175957.6|175867.6|175948.3|175858.3|9
1729063880000|2024-10-16 07:31:20|175949|175859|175951.7|175861.7|175955.2|175865.2|175944.3|175854.3|14
1729063890000|2024-10-16 07:31:30|175944.2|175854.2|175931.8|175841.8|175949.2|175859.2|175925.3|175835.3|13
1729063900000|2024-10-16 07:31:40|175936.7|175846.7|175951.2|175861.2|175951.2|175861.2|175936.7|175846.7|10
1729063910000|2024-10-16 07:31:50|175946.7|175856.7|175987.3|175897.3|175994.3|175904.3|175946.7|175856.7|18
1729063920000|2024-10-16 07:32:00|175986.8|175896.8|175981.5|175891.5|175990.8|175900.8|175979.5|175889.5|12
1729063930000|2024-10-16 07:32:10|175969.3|175879.3|175933.3|175843.3|175969.3|175879.3|175933.3|175843.3|17
1729063940000|2024-10-16 07:32:20|175937.8|175847.8|175935.7|175845.7|175939.2|175849.2|175932.1|175842.1|12
1729063950000|2024-10-16 07:32:30|175937.7|175847.7|175931.3|175841.3|175945.7|175855.7|175927.7|175837.7|16
1729063960000|2024-10-16 07:32:40|175934.9|175844.9|175937.1|175847.1|175940.6|175850.6|175932.5|175842.5|7
1729063970000|2024-10-16 07:32:50|175936.6|175846.6|175939.9|175849.9|175939.9|175849.9|175936.6|175846.6|4
1729063980000|2024-10-16 07:33:00|175943.7|175853.7|175924.9|175834.9|175951|175861|175924.9|175834.9|19
1729063990000|2024-10-16 07:33:10|175909.7|175819.7|175870|175780|175913.9|175823.9|175870|175780|8
1729064000000|2024-10-16 07:33:20|175874|175784|175874.7|175784.7|175890.2|175800.2|175871.6|175781.6|7
1729064010000|2024-10-16 07:33:30|175878.7|175788.7|175883.4|175793.4|175924.3|175834.3|175878.7|175788.7|15
1729064020000|2024-10-16 07:33:40|175882.9|175792.9|175884.4|175794.4|175887.6|175797.6|175882.6|175792.6|8
1729064030000|2024-10-16 07:33:50|175885.2|175795.2|175887.1|175797.1|175887.9|175797.9|175872.7|175782.7|11
1729064040000|2024-10-16 07:34:00|175887.3|175797.3|175883.5|175793.5|175887.3|175797.3|175880|175790|6
1729064050000|2024-10-16 07:34:10|175884.5|175794.5|175884.5|175794.5|175884.8|175794.8|175880.7|175790.7|10
1729064060000|2024-10-16 07:34:20|175887.6|175797.6|175966.5|175876.5|175969.4|175879.4|175887.6|175797.6|11
1729064070000|2024-10-16 07:34:30|175969.7|175879.7|175961.2|175871.2|175969.7|175879.7|175961.2|175871.2|13
1729064080000|2024-10-16 07:34:40|175967|175877|175976.2|175886.2|175982.7|175892.7|175967|175877|7
1729064090000|2024-10-16 07:34:50|175967.2|175877.2|175883.9|175793.9|175973.5|175883.5|175883.9|175793.9|9
1729064100000|2024-10-16 07:35:00|175889.9|175799.9|175903.1|175813.1|175906.9|175816.9|175884.6|175794.6|15
1729064110000|2024-10-16 07:35:10|175933.2|175843.2|175933.7|175843.7|175933.7|175843.7|175930.8|175840.8|4
1729064120000|2024-10-16 07:35:20|175936.2|175846.2|175937.9|175847.9|175943.6|175853.6|175935.2|175845.2|9
1729064130000|2024-10-16 07:35:30|175937.5|175847.5|175934.7|175844.7|175937.9|175847.9|175930.3|175840.3|6
1729064140000|2024-10-16 07:35:40|175931.8|175841.8|175935.1|175845.1|175935.1|175845.1|175931.8|175841.8|2
1729064150000|2024-10-16 07:35:50|175929.7|175839.7|175920.1|175830.1|175929.7|175839.7|175916.4|175826.4|9
1729064160000|2024-10-16 07:36:00|175923.1|175833.1|175928.4|175838.4|175932.6|175842.6|175917.9|175827.9|14
1729064170000|2024-10-16 07:36:10|175923.6|175833.6|175928.2|175838.2|175934.1|175844.1|175923.6|175833.6|6
1729064180000|2024-10-16 07:36:20|175932.2|175842.2|175927.3|175837.3|175937.8|175847.8|175923|175833|9
1729064190000|2024-10-16 07:36:30|175923|175833|175928.5|175838.5|175935|175845|175923|175833|6
1729064200000|2024-10-16 07:36:40|175935|175845|175929.8|175839.8|175936.6|175846.6|175928.5|175838.5|8
1729064210000|2024-10-16 07:36:50|175934.3|175844.3|175943.4|175853.4|175945.3|175855.3|175928.7|175838.7|11
1729064220000|2024-10-16 07:37:00|175943.3|175853.3|175941.7|175851.7|175948.2|175858.2|175934.8|175844.8|17
1729064230000|2024-10-16 07:37:10|175941.5|175851.5|175922.4|175832.4|175941.5|175851.5|175922.4|175832.4|9
1729064240000|2024-10-16 07:37:20|175923.3|175833.3|175927.5|175837.5|175927.5|175837.5|175923.3|175833.3|5
1729064250000|2024-10-16 07:37:30|175928|175838|175934.6|175844.6|175934.8|175844.8|175928|175838|7
1729064260000|2024-10-16 07:37:40|175929|175839|175934.6|175844.6|175934.7|175844.7|175924.1|175834.1|14
1729064270000|2024-10-16 07:37:50|175928.6|175838.6|175924.9|175834.9|175928.6|175838.6|175917.4|175827.4|11
1729064280000|2024-10-16 07:38:00|175921.3|175831.3|175916.9|175826.9|175933.3|175843.3|175916.9|175826.9|10
1729064290000|2024-10-16 07:38:10|175921|175831|175939.7|175849.7|175943.5|175853.5|175921|175831|19
1729064300000|2024-10-16 07:38:20|175940.1|175850.1|175928.3|175838.3|175940.1|175850.1|175922.6|175832.6|7
1729064310000|2024-10-16 07:38:30|175927.7|175837.7|175947.1|175857.1|175947.1|175857.1|175922.4|175832.4|14
1729064320000|2024-10-16 07:38:40|175946.7|175856.7|175949.1|175859.1|175951.1|175861.1|175935.6|175845.6|8
1729064330000|2024-10-16 07:38:50|175948.9|175858.9|175949.3|175859.3|175949.3|175859.3|175944.6|175854.6|5
1729064340000|2024-10-16 07:39:00|175942.6|175852.6|175951.4|175861.4|175951.4|175861.4|175937.9|175847.9|12
1729064350000|2024-10-16 07:39:10|175954.5|175864.5|175951|175861|175954.5|175864.5|175943|175853|12
1729064360000|2024-10-16 07:39:20|175944.8|175854.8|175945.2|175855.2|175968.8|175878.8|175939.4|175849.4|12
1729064370000|2024-10-16 07:39:30|175951.8|175861.8|175945.6|175855.6|175960.2|175870.2|175945.5|175855.5|7
1729064380000|2024-10-16 07:39:40|175953.9|175863.9|175943.4|175853.4|175967.8|175877.8|175943.4|175853.4|10
1729064390000|2024-10-16 07:39:50|175948.5|175858.5|175954.7|175864.7|175954.7|175864.7|175948.5|175858.5|7
1729064400000|2024-10-16 07:40:00|175949|175859|175951|175861|175952.3|175862.3|175948.2|175858.2|11
1729064410000|2024-10-16 07:40:10|175951.2|175861.2|175949.4|175859.4|175951.2|175861.2|175945.6|175855.6|12
1729064420000|2024-10-16 07:40:20|175949.5|175859.5|175953.3|175863.3|175953.4|175863.4|175948.9|175858.9|11
1729064430000|2024-10-16 07:40:30|175953.1|175863.1|175942|175852|175953.8|175863.8|175929.5|175839.5|9
1729064440000|2024-10-16 07:40:40|175946.7|175856.7|175942|175852|175946.7|175856.7|175942|175852|2
1729064450000|2024-10-16 07:40:50|175946.9|175856.9|175949.6|175859.6|175949.6|175859.6|175941.9|175851.9|4
1729064460000|2024-10-16 07:41:00|175950|175860|175950.6|175860.6|175950.6|175860.6|175944.9|175854.9|4
1729064470000|2024-10-16 07:41:10|175944.9|175854.9|175949.7|175859.7|175949.7|175859.7|175939.4|175849.4|7
1729064480000|2024-10-16 07:41:20|175948.8|175858.8|175949.7|175859.7|175949.7|175859.7|175948.6|175858.6|6
1729064490000|2024-10-16 07:41:30|175949.2|175859.2|175950.7|175860.7|175951.3|175861.3|175948.5|175858.5|9
1729064500000|2024-10-16 07:41:40|175950.5|175860.5|175948.1|175858.1|175951.4|175861.4|175947.6|175857.6|12
1729064510000|2024-10-16 07:41:50|175947.6|175857.6|175944.5|175854.5|175947.6|175857.6|175936.4|175846.4|6
1729064520000|2024-10-16 07:42:00|175947.3|175857.3|175970.1|175880.1|175970.1|175880.1|175947.3|175857.3|14
1729064530000|2024-10-16 07:42:10|175970.3|175880.3|175986.9|175896.9|175993.6|175903.6|175968.1|175878.1|12
1729064540000|2024-10-16 07:42:20|175982.8|175892.8|175978.9|175888.9|175982.8|175892.8|175975.5|175885.5|4
1729064550000|2024-10-16 07:42:30|175978.6|175888.6|175984.9|175894.9|175984.9|175894.9|175978.3|175888.3|4
1729064560000|2024-10-16 07:42:40|175987.7|175897.7|175996.1|175906.1|175996.6|175906.6|175987.7|175897.7|5
1729064570000|2024-10-16 07:42:50|175998.2|175908.2|175998.7|175908.7|175998.7|175908.7|175995.7|175905.7|10
1729064580000|2024-10-16 07:43:00|176023.1|175933.1|176036.8|175946.8|176056.4|175966.4|176023.1|175933.1|10
1729064590000|2024-10-16 07:43:10|176055.5|175965.5|176051.8|175961.8|176062.5|175972.5|176050.4|175960.4|14
1729064600000|2024-10-16 07:43:20|176052.6|175962.6|176064|175974|176065.3|175975.3|176052.6|175962.6|12
1729064610000|2024-10-16 07:43:30|176064.7|175974.7|176068.5|175978.5|176068.5|175978.5|176064|175974|9
1729064620000|2024-10-16 07:43:40|176070.1|175980.1|176066.6|175976.6|176071.5|175981.5|176066.5|175976.5|5
1729064630000|2024-10-16 07:43:50|176054.4|175964.4|176048.3|175958.3|176054.7|175964.7|176048.3|175958.3|6
1729064640000|2024-10-16 07:44:00|176049.7|175959.7|176041|175951|176050.2|175960.2|176041|175951|10
1729064650000|2024-10-16 07:44:10|176047.4|175957.4|176087.5|175997.5|176087.6|175997.6|176047.4|175957.4|6
1729064660000|2024-10-16 07:44:20|176087.4|175997.4|176087.5|175997.5|176087.7|175997.7|176087.4|175997.4|4
1729064670000|2024-10-16 07:44:30|176083.9|175993.9|176083.3|175993.3|176083.9|175993.9|176083.3|175993.3|2
1729064680000|2024-10-16 07:44:40|176083.4|175993.4|176035.4|175945.4|176083.4|175993.4|176035.4|175945.4|8
1729064690000|2024-10-16 07:44:50|176037.2|175947.2|176049.8|175959.8|176049.8|175959.8|176033.4|175943.4|5
1729064700000|2024-10-16 07:45:00|176053.1|175963.1|176054.8|175964.8|176056.9|175966.9|176053.1|175963.1|8
1729064710000|2024-10-16 07:45:10|176053|175963|176056.8|175966.8|176056.8|175966.8|176042.9|175952.9|9
1729064720000|2024-10-16 07:45:20|176057|175967|176048.8|175958.8|176057|175967|176048.8|175958.8|8
1729064740000|2024-10-16 07:45:40|176045.8|175955.8|176032.2|175942.2|176045.8|175955.8|176031.5|175941.5|7
1729064750000|2024-10-16 07:45:50|176032|175942|176029.7|175939.7|176033.6|175943.6|176029.7|175939.7|5
1729064760000|2024-10-16 07:46:00|176029.1|175939.1|176024.8|175934.8|176029.1|175939.1|176024.8|175934.8|4
1729064770000|2024-10-16 07:46:10|176026.8|175936.8|176008.6|175918.6|176026.8|175936.8|175992.6|175902.6|9
1729064780000|2024-10-16 07:46:20|176007.8|175917.8|176014.1|175924.1|176014.1|175924.1|176007.1|175917.1|4
1729064790000|2024-10-16 07:46:30|176014.8|175924.8|176026.3|175936.3|176030.9|175940.9|176014.8|175924.8|5
1729064800000|2024-10-16 07:46:40|176024.1|175934.1|175983.9|175893.9|176025.5|175935.5|175952.1|175862.1|20
1729064810000|2024-10-16 07:46:50|175981.1|175891.1|175969.7|175879.7|175981.9|175891.9|175968.9|175878.9|6
1729064820000|2024-10-16 07:47:00|175968.6|175878.6|175958|175868|175968.6|175878.6|175949.9|175859.9|13
1729064830000|2024-10-16 07:47:10|175953.9|175863.9|175950.1|175860.1|175953.9|175863.9|175945.1|175855.1|3
1729064840000|2024-10-16 07:47:20|175948.5|175858.5|175948.5|175858.5|175951.1|175861.1|175948.3|175858.3|9
1729064850000|2024-10-16 07:47:30|175946.7|175856.7|175945.9|175855.9|175948.1|175858.1|175942.2|175852.2|10
1729064860000|2024-10-16 07:47:40|175946.4|175856.4|175933.7|175843.7|175946.7|175856.7|175929.9|175839.9|10
1729064870000|2024-10-16 07:47:50|175931.6|175841.6|175932|175842|175933.7|175843.7|175931.6|175841.6|8
1729064880000|2024-10-16 07:48:00|175931.7|175841.7|175931.6|175841.6|175931.7|175841.7|175931.5|175841.5|4
1729064890000|2024-10-16 07:48:10|175931.8|175841.8|175946.4|175856.4|175946.4|175856.4|175931.6|175841.6|6
1729064900000|2024-10-16 07:48:20|175947.5|175857.5|175947.1|175857.1|175947.5|175857.5|175941.8|175851.8|5
1729064910000|2024-10-16 07:48:30|175946.5|175856.5|175940.9|175850.9|175946.5|175856.5|175940.9|175850.9|3
1729064920000|2024-10-16 07:48:40|175941.8|175851.8|175944.8|175854.8|175945|175855|175941.8|175851.8|4
1729064930000|2024-10-16 07:48:50|175939.7|175849.7|175931.4|175841.4|175940.1|175850.1|175930.8|175840.8|7
1729064940000|2024-10-16 07:49:00|175935.9|175845.9|175934.4|175844.4|175935.9|175845.9|175934.2|175844.2|3
1729064950000|2024-10-16 07:49:10|175934.3|175844.3|175928.4|175838.4|175934.3|175844.3|175927.1|175837.1|6
1729064960000|2024-10-16 07:49:20|175929.3|175839.3|175928.5|175838.5|175929.5|175839.5|175928.5|175838.5|5
1729064970000|2024-10-16 07:49:30|175928.6|175838.6|175932.1|175842.1|175933.2|175843.2|175925.8|175835.8|6
1729064980000|2024-10-16 07:49:40|175932.6|175842.6|175930.4|175840.4|175932.6|175842.6|175925.7|175835.7|3
1729064990000|2024-10-16 07:49:50|175930.1|175840.1|175935|175845|175935.7|175845.7|175924.4|175834.4|9
1729065000000|2024-10-16 07:50:00|175935.7|175845.7|175936.7|175846.7|175936.7|175846.7|175935.6|175845.6|4
1729065010000|2024-10-16 07:50:10|175942.8|175852.8|175937.5|175847.5|175945.6|175855.6|175937.5|175847.5|8
1729065020000|2024-10-16 07:50:20|175933|175843|175931.5|175841.5|175933|175843|175928.8|175838.8|5
1729065030000|2024-10-16 07:50:30|175930.4|175840.4|175927.8|175837.8|175931.3|175841.3|175926.2|175836.2|8
1729065040000|2024-10-16 07:50:40|175928|175838|175930.7|175840.7|175930.7|175840.7|175927.8|175837.8|3
1729065050000|2024-10-16 07:50:50|175932.6|175842.6|175933.9|175843.9|175933.9|175843.9|175932.6|175842.6|2
1729065060000|2024-10-16 07:51:00|175934.3|175844.3|175929.4|175839.4|175934.3|175844.3|175927.2|175837.2|11
1729065070000|2024-10-16 07:51:10|175929.6|175839.6|175929.8|175839.8|175929.8|175839.8|175929.4|175839.4|3
1729065080000|2024-10-16 07:51:20|175929.5|175839.5|175902|175812|175929.5|175839.5|175896.4|175806.4|12
1729065090000|2024-10-16 07:51:30|175901.9|175811.9|175867.9|175777.9|175901.9|175811.9|175861.8|175771.8|18
1729065100000|2024-10-16 07:51:40|175870.2|175780.2|175869.7|175779.7|175874.2|175784.2|175869.6|175779.6|6
1729065110000|2024-10-16 07:51:50|175862.3|175772.3|175880.4|175790.4|175880.4|175790.4|175858.4|175768.4|7
1729065120000|2024-10-16 07:52:00|175881|175791|175886.9|175796.9|175889.3|175799.3|175881|175791|7
1729065130000|2024-10-16 07:52:10|175887.1|175797.1|175877.1|175787.1|175887.4|175797.4|175871.6|175781.6|11
1729065140000|2024-10-16 07:52:20|175876.6|175786.6|175882.3|175792.3|175882.3|175792.3|175876.1|175786.1|4
1729065150000|2024-10-16 07:52:30|175886.2|175796.2|175879.5|175789.5|175886.9|175796.9|175879.5|175789.5|10
1729065160000|2024-10-16 07:52:40|175882.5|175792.5|175887|175797|175887.4|175797.4|175882.5|175792.5|3
1729065170000|2024-10-16 07:52:50|175883.4|175793.4|175904.4|175814.4|175904.4|175814.4|175883.4|175793.4|9
1729065180000|2024-10-16 07:53:00|175900.3|175810.3|175918.4|175828.4|175920.6|175830.6|175900.3|175810.3|13
1729065190000|2024-10-16 07:53:10|175915.7|175825.7|175908.6|175818.6|175919.6|175829.6|175908.6|175818.6|11
1729065200000|2024-10-16 07:53:20|175914.7|175824.7|175917.4|175827.4|175917.4|175827.4|175905.7|175815.7|8
1729065210000|2024-10-16 07:53:30|175917.3|175827.3|175928.5|175838.5|175947.2|175857.2|175917.3|175827.3|7
1729065220000|2024-10-16 07:53:40|175928.2|175838.2|175928.5|175838.5|175928.5|175838.5|175928.2|175838.2|3
1729065230000|2024-10-16 07:53:50|175928.2|175838.2|175923.3|175833.3|175928.3|175838.3|175920.2|175830.2|6
1729065240000|2024-10-16 07:54:00|175923.2|175833.2|175923.2|175833.2|175923.3|175833.3|175923.1|175833.1|4
1729065250000|2024-10-16 07:54:10|175919.2|175829.2|175915.6|175825.6|175923.3|175833.3|175908.5|175818.5|6
1729065260000|2024-10-16 07:54:20|175910.6|175820.6|175906.1|175816.1|175917.1|175827.1|175906.1|175816.1|7
1729065270000|2024-10-16 07:54:30|175911.6|175821.6|175919.4|175829.4|175921.5|175831.5|175911.6|175821.6|10
1729065280000|2024-10-16 07:54:40|175909.1|175819.1|175916.3|175826.3|175918.5|175828.5|175907.5|175817.5|6
1729065290000|2024-10-16 07:54:50|175918.3|175828.3|175917.5|175827.5|175919.6|175829.6|175907.5|175817.5|9
1729065300000|2024-10-16 07:55:00|175918.3|175828.3|175923.1|175833.1|175927.9|175837.9|175911.3|175821.3|10
1729065310000|2024-10-16 07:55:10|175921.5|175831.5|175928.8|175838.8|175928.9|175838.9|175921.5|175831.5|7
1729065320000|2024-10-16 07:55:20|175918|175828|175932.9|175842.9|175937.3|175847.3|175918|175828|10
1729065330000|2024-10-16 07:55:30|175928.6|175838.6|175932.7|175842.7|175935.3|175845.3|175928.6|175838.6|5
1729065340000|2024-10-16 07:55:40|175916.8|175826.8|175922.5|175832.5|175922.5|175832.5|175916.8|175826.8|2
1729065350000|2024-10-16 07:55:50|175926.2|175836.2|175930.8|175840.8|175930.8|175840.8|175920.6|175830.6|9
1729065360000|2024-10-16 07:56:00|175926.8|175836.8|175930.8|175840.8|175930.8|175840.8|175926.8|175836.8|2
1729065370000|2024-10-16 07:56:10|175935.4|175845.4|175941.1|175851.1|175952.7|175862.7|175932.4|175842.4|7
1729065380000|2024-10-16 07:56:20|175941.3|175851.3|175940.9|175850.9|175946.4|175856.4|175936.6|175846.6|10
1729065390000|2024-10-16 07:56:30|175944.1|175854.1|175941.5|175851.5|175944.5|175854.5|175941.3|175851.3|4
1729065400000|2024-10-16 07:56:40|175941.6|175851.6|175938.6|175848.6|175941.6|175851.6|175932.4|175842.4|7
1729065410000|2024-10-16 07:56:50|175943.6|175853.6|175942.2|175852.2|175949.6|175859.6|175935.7|175845.7|8
1729065420000|2024-10-16 07:57:00|175942.1|175852.1|175944.7|175854.7|175947.9|175857.9|175941.8|175851.8|6
1729065430000|2024-10-16 07:57:10|175948.2|175858.2|175946|175856|175952.7|175862.7|175942.6|175852.6|9
1729065440000|2024-10-16 07:57:20|175942.6|175852.6|175942.6|175852.6|175942.6|175852.6|175942.6|175852.6|1
1729065450000|2024-10-16 07:57:30|175934.6|175844.6|175940.7|175850.7|175943.7|175853.7|175931.1|175841.1|10
1729065460000|2024-10-16 07:57:40|175933.3|175843.3|175940.7|175850.7|175942.8|175852.8|175923.5|175833.5|11
1729065470000|2024-10-16 07:57:50|175940.5|175850.5|175941|175851|175941|175851|175934.5|175844.5|6
1729065480000|2024-10-16 07:58:00|175937.8|175847.8|175937.5|175847.5|175941|175851|175937.5|175847.5|4
1729065490000|2024-10-16 07:58:10|175937|175847|175946.6|175856.6|175956.3|175866.3|175937|175847|8
1729065500000|2024-10-16 07:58:20|175947.9|175857.9|175950.8|175860.8|175950.8|175860.8|175943.5|175853.5|9
1729065510000|2024-10-16 07:58:30|175946.2|175856.2|175941.4|175851.4|175946.2|175856.2|175937.3|175847.3|6
1729065520000|2024-10-16 07:58:40|175945.2|175855.2|175943.4|175853.4|175945.2|175855.2|175937|175847|8
1729065530000|2024-10-16 07:58:50|175943.6|175853.6|175944|175854|175951.5|175861.5|175943.5|175853.5|6
1729065540000|2024-10-16 07:59:00|175941.2|175851.2|175943.3|175853.3|175950.1|175860.1|175940.8|175850.8|8
1729065550000|2024-10-16 07:59:10|175943.2|175853.2|175951.3|175861.3|175951.3|175861.3|175938.2|175848.2|6
1729065560000|2024-10-16 07:59:20|175952|175862|175943.3|175853.3|175952.1|175862.1|175943.3|175853.3|5
1729065570000|2024-10-16 07:59:30|175943.4|175853.4|175943.7|175853.7|175943.7|175853.7|175943|175853|4
1729065580000|2024-10-16 07:59:40|175944.4|175854.4|175930.6|175840.6|175944.4|175854.4|175930.6|175840.6|4
1729065590000|2024-10-16 07:59:50|175932.8|175842.8|175935|175845|175939.1|175849.1|175931.1|175841.1|4
1729065600000|2024-10-16 08:00:00|175945.2|175855.2|175952.6|175862.6|175952.6|175862.6|175944.8|175854.8|3
1729065610000|2024-10-16 08:00:10|175955.6|175865.6|175952|175862|175955.6|175865.6|175952|175862|2
1729065620000|2024-10-16 08:00:20|175943.1|175853.1|175947.2|175857.2|175947.6|175857.6|175943.1|175853.1|4
1729065630000|2024-10-16 08:00:30|175949.1|175859.1|175958.4|175868.4|175958.4|175868.4|175949.1|175859.1|7
1729065640000|2024-10-16 08:00:40|175959.3|175869.3|175958.8|175868.8|175966.2|175876.2|175957.6|175867.6|8
1729065650000|2024-10-16 08:00:50|175958.9|175868.9|175967.5|175877.5|175967.5|175877.5|175958.5|175868.5|8
1729065660000|2024-10-16 08:01:00|175967.9|175877.9|175970.7|175880.7|175971.6|175881.6|175958.7|175868.7|15
1729065670000|2024-10-16 08:01:10|175964.1|175874.1|175988.1|175898.1|175990.5|175900.5|175963.2|175873.2|12
1729065680000|2024-10-16 08:01:20|175988.6|175898.6|175988.4|175898.4|175988.6|175898.6|175987.9|175897.9|6
1729065690000|2024-10-16 08:01:30|175988.7|175898.7|176007.8|175917.8|176007.8|175917.8|175988.7|175898.7|11
1729065700000|2024-10-16 08:01:40|176007|175917|176006.9|175916.9|176007.5|175917.5|176006.2|175916.2|7
1729065710000|2024-10-16 08:01:50|176008.8|175918.8|176016.9|175926.9|176017.3|175927.3|176008.8|175918.8|8
1729065720000|2024-10-16 08:02:00|176016.7|175926.7|176016.3|175926.3|176018.2|175928.2|176013.8|175923.8|14
1729065730000|2024-10-16 08:02:10|176015.9|175925.9|175970|175880|176021.4|175931.4|175970|175880|17
1729065740000|2024-10-16 08:02:20|175957.6|175867.6|175960.7|175870.7|175964.3|175874.3|175956.6|175866.6|17
1729065750000|2024-10-16 08:02:30|175960.5|175870.5|175964.4|175874.4|175964.9|175874.9|175960.2|175870.2|12
1729065760000|2024-10-16 08:02:40|175961.9|175871.9|175959.4|175869.4|175966.3|175876.3|175959.4|175869.4|12
1729065770000|2024-10-16 08:02:50|175957.7|175867.7|175966.6|175876.6|175966.6|175876.6|175957.4|175867.4|13
1729065780000|2024-10-16 08:03:00|175966.7|175876.7|175957.1|175867.1|175966.7|175876.7|175957.1|175867.1|11
1729065790000|2024-10-16 08:03:10|175957.6|175867.6|175954.2|175864.2|175964.4|175874.4|175954.2|175864.2|10
1729065800000|2024-10-16 08:03:20|175958.5|175868.5|175964.2|175874.2|175964.2|175874.2|175949.1|175859.1|16
1729065810000|2024-10-16 08:03:30|175964.7|175874.7|175962.5|175872.5|175967.7|175877.7|175958.9|175868.9|15
1729065820000|2024-10-16 08:03:40|175964|175874|175987.1|175897.1|175988.2|175898.2|175964|175874|12
1729065830000|2024-10-16 08:03:50|175986.8|175896.8|175986.7|175896.7|175988.3|175898.3|175985.9|175895.9|7
1729065840000|2024-10-16 08:04:00|175986|175896|176005.3|175915.3|176007.5|175917.5|175986|175896|12
1729065850000|2024-10-16 08:04:10|176005|175915|176007.3|175917.3|176007.3|175917.3|176005|175915|2
1729065860000|2024-10-16 08:04:20|176007.9|175917.9|176008.7|175918.7|176009.7|175919.7|176007.2|175917.2|7
1729065870000|2024-10-16 08:04:30|176011.6|175921.6|176020.3|175930.3|176020.3|175930.3|176011.5|175921.5|4
1729065880000|2024-10-16 08:04:40|176031.1|175941.1|176032.7|175942.7|176032.7|175942.7|176031.1|175941.1|2
1729065890000|2024-10-16 08:04:50|176028.6|175938.6|176028.9|175938.9|176028.9|175938.9|176028.6|175938.6|2
1729065900000|2024-10-16 08:05:00|176026.7|175936.7|176025.6|175935.6|176028.9|175938.9|176024.6|175934.6|6
1729065910000|2024-10-16 08:05:10|176026.4|175936.4|176021.2|175931.2|176026.7|175936.7|176016.6|175926.6|10
1729065920000|2024-10-16 08:05:20|176023.6|175933.6|176034.3|175944.3|176034.3|175944.3|176023.6|175933.6|5
1729065930000|2024-10-16 08:05:30|176035.3|175945.3|176031.1|175941.1|176035.3|175945.3|176030.2|175940.2|4
1729065940000|2024-10-16 08:05:40|176030.6|175940.6|176050.1|175960.1|176050.1|175960.1|176030.6|175940.6|8
1729065950000|2024-10-16 08:05:50|176052|175962|176052|175962|176052|175962|176052|175962|1
1729065960000|2024-10-16 08:06:00|176054.3|175964.3|176053.6|175963.6|176054.4|175964.4|176051.7|175961.7|6
1729065970000|2024-10-16 08:06:10|176049.9|175959.9|176052.2|175962.2|176052.4|175962.4|176047.6|175957.6|8
1729065980000|2024-10-16 08:06:20|176052.1|175962.1|176060.3|175970.3|176060.3|175970.3|176052.1|175962.1|5
1729065990000|2024-10-16 08:06:30|176056.9|175966.9|176059.2|175969.2|176059.2|175969.2|176050.6|175960.6|7
1729066000000|2024-10-16 08:06:40|176054.8|175964.8|176050.6|175960.6|176054.8|175964.8|176050.2|175960.2|7
1729066010000|2024-10-16 08:06:50|176039.6|175949.6|176045|175955|176045.2|175955.2|176037.2|175947.2|4
1729066020000|2024-10-16 08:07:00|176038|175948|176095.9|176005.9|176099.6|176009.6|176038|175948|11
1729066030000|2024-10-16 08:07:10|176097.5|176007.5|176090|176000|176100.5|176010.5|176088.1|175998.1|12
1729066040000|2024-10-16 08:07:20|176091.4|176001.4|176088.8|175998.8|176092|176002|176083.9|175993.9|11
1729066050000|2024-10-16 08:07:30|176094.4|176004.4|176102.4|176012.4|176103.7|176013.7|176090.6|176000.6|12
1729066060000|2024-10-16 08:07:40|176103.7|176013.7|176103.6|176013.6|176103.7|176013.7|176100|176010|5
1729066070000|2024-10-16 08:07:50|176106.8|176016.8|176104.1|176014.1|176107.4|176017.4|176103.5|176013.5|7
1729066080000|2024-10-16 08:08:00|176097.9|176007.9|176090.3|176000.3|176097.9|176007.9|176086.2|175996.2|9
1729066090000|2024-10-16 08:08:10|176086.2|175996.2|176083.6|175993.6|176088.2|175998.2|176080|175990|11
1729066100000|2024-10-16 08:08:20|176084.3|175994.3|176063.6|175973.6|176084.8|175994.8|176063.6|175973.6|9
1729066110000|2024-10-16 08:08:30|176059.3|175969.3|176056.6|175966.6|176063.8|175973.8|176044|175954|16
1729066120000|2024-10-16 08:08:40|176057.8|175967.8|176081.6|175991.6|176081.6|175991.6|176053.9|175963.9|6
1729066130000|2024-10-16 08:08:50|176088.1|175998.1|176088.5|175998.5|176091.8|176001.8|176087.2|175997.2|5
1729066140000|2024-10-16 08:09:00|176087.4|175997.4|176086.8|175996.8|176087.4|175997.4|176083.5|175993.5|3
1729066150000|2024-10-16 08:09:10|176083.5|175993.5|176099.6|176009.6|176099.6|176009.6|176076.1|175986.1|7
1729066160000|2024-10-16 08:09:20|176101|176011|176102.4|176012.4|176106.1|176016.1|176101|176011|5
1729066170000|2024-10-16 08:09:30|176102|176012|176102.6|176012.6|176102.6|176012.6|176099.5|176009.5|4
1729066180000|2024-10-16 08:09:40|176097.4|176007.4|176103.3|176013.3|176103.3|176013.3|176097.4|176007.4|4
1729066190000|2024-10-16 08:09:50|176103|176013|176103.3|176013.3|176103.3|176013.3|176103|176013|2
1729066200000|2024-10-16 08:10:00|176103.2|176013.2|176103.9|176013.9|176103.9|176013.9|176103.2|176013.2|3
1729066210000|2024-10-16 08:10:10|176108.1|176018.1|176124.5|176034.5|176128.9|176038.9|176108.1|176018.1|6
1729066220000|2024-10-16 08:10:20|176121.7|176031.7|176155.7|176065.7|176155.7|176065.7|176121.7|176031.7|11
1729066230000|2024-10-16 08:10:30|176150.1|176060.1|176149.5|176059.5|176152.5|176062.5|176139.4|176049.4|7
1729066240000|2024-10-16 08:10:40|176152.5|176062.5|176144.2|176054.2|176152.5|176062.5|176144.2|176054.2|11
1729066250000|2024-10-16 08:10:50|176149|176059|176142.4|176052.4|176149|176059|176133.8|176043.8|9
1729066260000|2024-10-16 08:11:00|176139|176049|176103.2|176013.2|176144|176054|176098.2|176008.2|11
1729066270000|2024-10-16 08:11:10|176102.9|176012.9|176100.1|176010.1|176102.9|176012.9|176094.7|176004.7|8
1729066280000|2024-10-16 08:11:20|176096.9|176006.9|176102.9|176012.9|176102.9|176012.9|176091|176001|8
1729066290000|2024-10-16 08:11:30|176103.1|176013.1|176111.4|176021.4|176111.4|176021.4|176103.1|176013.1|9
1729066300000|2024-10-16 08:11:40|176111.1|176021.1|176108.2|176018.2|176113.1|176023.1|176101.6|176011.6|10
1729066310000|2024-10-16 08:11:50|176107.9|176017.9|176106.5|176016.5|176109|176019|176106.5|176016.5|7
1729066320000|2024-10-16 08:12:00|176107.2|176017.2|176105.8|176015.8|176108.5|176018.5|176102.8|176012.8|13
1729066330000|2024-10-16 08:12:10|176112.5|176022.5|176112.9|176022.9|176113.1|176023.1|176108.4|176018.4|12
1729066340000|2024-10-16 08:12:20|176113.4|176023.4|176108.2|176018.2|176115.2|176025.2|176107.5|176017.5|11
1729066350000|2024-10-16 08:12:30|176107.8|176017.8|176106.8|176016.8|176108.1|176018.1|176106.5|176016.5|6
1729066360000|2024-10-16 08:12:40|176105.8|176015.8|176105.4|176015.4|176105.8|176015.8|176105.1|176015.1|6
1729066370000|2024-10-16 08:12:50|176105.1|176015.1|176113.1|176023.1|176142.9|176052.9|176104.9|176014.9|16
1729066380000|2024-10-16 08:13:00|176109.9|176019.9|176135.4|176045.4|176135.4|176045.4|176109.5|176019.5|7
1729066390000|2024-10-16 08:13:10|176135.8|176045.8|176134.1|176044.1|176135.8|176045.8|176130.4|176040.4|6
1729066400000|2024-10-16 08:13:20|176134.4|176044.4|176134.9|176044.9|176138.4|176048.4|176134.4|176044.4|5
1729066410000|2024-10-16 08:13:30|176138.1|176048.1|176136.7|176046.7|176139.9|176049.9|176134.9|176044.9|5
1729066420000|2024-10-16 08:13:40|176137|176047|176142.3|176052.3|176142.3|176052.3|176137|176047|3
1729066430000|2024-10-16 08:13:50|176157.1|176067.1|176179.7|176089.7|176179.7|176089.7|176156.8|176066.8|6
1729066440000|2024-10-16 08:14:00|176177.4|176087.4|176153.3|176063.3|176177.4|176087.4|176153.3|176063.3|10
1729066450000|2024-10-16 08:14:10|176150.6|176060.6|176179.6|176089.6|176180.1|176090.1|176150.6|176060.6|11
1729066460000|2024-10-16 08:14:20|176183|176093|176187.8|176097.8|176190|176100|176181.2|176091.2|11
1729066470000|2024-10-16 08:14:30|176188|176098|176201.3|176111.3|176201.3|176111.3|176188|176098|12
1729066480000|2024-10-16 08:14:40|176201.5|176111.5|176203.7|176113.7|176203.7|176113.7|176198.3|176108.3|11
1729066490000|2024-10-16 08:14:50|176205|176115|176220.1|176130.1|176232.5|176142.5|176204.2|176114.2|15
1729066500000|2024-10-16 08:15:00|176219.5|176129.5|176226.3|176136.3|176226.3|176136.3|176219.5|176129.5|4
1729066510000|2024-10-16 08:15:10|176229.4|176139.4|176248.4|176158.4|176258.4|176168.4|176229.4|176139.4|12
1729066520000|2024-10-16 08:15:20|176256.3|176166.3|176250.9|176160.9|176256.3|176166.3|176246.4|176156.4|15
1729066530000|2024-10-16 08:15:30|176251.1|176161.1|176244.1|176154.1|176251.1|176161.1|176244.1|176154.1|7
1729066540000|2024-10-16 08:15:40|176244.4|176154.4|176250.4|176160.4|176250.4|176160.4|176244.4|176154.4|5
1729066550000|2024-10-16 08:15:50|176252.5|176162.5|176246.7|176156.7|176252.5|176162.5|176246.7|176156.7|4
1729066560000|2024-10-16 08:16:00|176242.4|176152.4|176244.1|176154.1|176252.6|176162.6|176238.5|176148.5|8
1729066570000|2024-10-16 08:16:10|176244.3|176154.3|176272.2|176182.2|176277|176187|176244.1|176154.1|6
1729066590000|2024-10-16 08:16:30|176232.8|176142.8|176266.9|176176.9|176268.3|176178.3|176232.8|176142.8|5
1729066600000|2024-10-16 08:16:40|176269.6|176179.6|176269.6|176179.6|176269.6|176179.6|176269.6|176179.6|1
1729066610000|2024-10-16 08:16:50|176269.7|176179.7|176266.9|176176.9|176269.7|176179.7|176266.9|176176.9|2
1729066620000|2024-10-16 08:17:00|176269.9|176179.9|176271.2|176181.2|176273.9|176183.9|176269.9|176179.9|3
1729066630000|2024-10-16 08:17:10|176270.8|176180.8|176214.6|176124.6|176270.8|176180.8|176214.6|176124.6|6
1729066640000|2024-10-16 08:17:20|176217.1|176127.1|176217.1|176127.1|176220.9|176130.9|176217.1|176127.1|7
1729066650000|2024-10-16 08:17:30|176217|176127|176216.9|176126.9|176217|176127|176216.9|176126.9|2
1729066660000|2024-10-16 08:17:40|176217|176127|176205.9|176115.9|176217.3|176127.3|176205.9|176115.9|6
1729066670000|2024-10-16 08:17:50|176205.8|176115.8|176187.6|176097.6|176205.8|176115.8|176187.6|176097.6|5
1729066680000|2024-10-16 08:18:00|176183.9|176093.9|176179.4|176089.4|176183.9|176093.9|176173.8|176083.8|12
1729066690000|2024-10-16 08:18:10|176179.2|176089.2|176178.8|176088.8|176179.2|176089.2|176178.8|176088.8|2
1729066700000|2024-10-16 08:18:20|176176.5|176086.5|176178.8|176088.8|176178.8|176088.8|176172.1|176082.1|5
1729066710000|2024-10-16 08:18:30|176185.2|176095.2|176185.8|176095.8|176185.8|176095.8|176179.5|176089.5|3
1729066720000|2024-10-16 08:18:40|176184.9|176094.9|176185.1|176095.1|176185.1|176095.1|176184.9|176094.9|2
1729066730000|2024-10-16 08:18:50|176184.9|176094.9|176186.7|176096.7|176186.7|176096.7|176183.1|176093.1|5
1729066740000|2024-10-16 08:19:00|176180.8|176090.8|176187.1|176097.1|176187.1|176097.1|176180.8|176090.8|5
1729066750000|2024-10-16 08:19:10|176195.3|176105.3|176188.8|176098.8|176195.3|176105.3|176179.7|176089.7|12
1729066760000|2024-10-16 08:19:20|176187.3|176097.3|176190|176100|176190|176100|176187.2|176097.2|3
1729066770000|2024-10-16 08:19:30|176187.4|176097.4|176187.2|176097.2|176190.5|176100.5|176187.2|176097.2|5
1729066780000|2024-10-16 08:19:40|176187.4|176097.4|176182|176092|176187.4|176097.4|176176.3|176086.3|6
1729066790000|2024-10-16 08:19:50|176184.2|176094.2|176183.3|176093.3|176187.9|176097.9|176177.7|176087.7|8
1729066800000|2024-10-16 08:20:00|176183.5|176093.5|176190|176100|176198.1|176108.1|176183.5|176093.5|4
1729066810000|2024-10-16 08:20:10|176197.1|176107.1|176178.8|176088.8|176197.1|176107.1|176178.8|176088.8|15
1729066820000|2024-10-16 08:20:20|176174.2|176084.2|176181.8|176091.8|176183.4|176093.4|176174.2|176084.2|6
1729066830000|2024-10-16 08:20:30|176178.6|176088.6|176182|176092|176182|176092|176178.6|176088.6|4
1729066840000|2024-10-16 08:20:40|176179.3|176089.3|176174.2|176084.2|176179.3|176089.3|176170.9|176080.9|5
1729066860000|2024-10-16 08:21:00|176171.9|176081.9|176244.8|176154.8|176244.8|176154.8|176171.9|176081.9|13
1729066870000|2024-10-16 08:21:10|176241.8|176151.8|176244.3|176154.3|176245.5|176155.5|176240.8|176150.8|9
1729066880000|2024-10-16 08:21:20|176244.1|176154.1|176244.3|176154.3|176244.3|176154.3|176240.5|176150.5|3
1729066890000|2024-10-16 08:21:30|176244.6|176154.6|176242.5|176152.5|176249.5|176159.5|176242.5|176152.5|8
1729066900000|2024-10-16 08:21:40|176243.3|176153.3|176243.4|176153.4|176249|176159|176243.3|176153.3|7
1729066910000|2024-10-16 08:21:50|176243|176153|176239.6|176149.6|176243.7|176153.7|176234.9|176144.9|8
1729066920000|2024-10-16 08:22:00|176229.4|176139.4|176217.7|176127.7|176229.4|176139.4|176216.3|176126.3|5
1729066930000|2024-10-16 08:22:10|176219.5|176129.5|176216.1|176126.1|176220.9|176130.9|176216.1|176126.1|4
1729066940000|2024-10-16 08:22:20|176219.4|176129.4|176214.3|176124.3|176223.7|176133.7|176214.3|176124.3|4
1729066950000|2024-10-16 08:22:30|176217.1|176127.1|176212.6|176122.6|176217.1|176127.1|176212.6|176122.6|3
1729066960000|2024-10-16 08:22:40|176210.8|176120.8|176195.2|176105.2|176210.8|176120.8|176195.2|176105.2|3
1729066970000|2024-10-16 08:22:50|176192.2|176102.2|176185.7|176095.7|176192.2|176102.2|176185.7|176095.7|3
1729066990000|2024-10-16 08:23:10|176187.6|176097.6|176187.6|176097.6|176187.6|176097.6|176187.6|176097.6|1
1729067000000|2024-10-16 08:23:20|176181.5|176091.5|176175.9|176085.9|176181.5|176091.5|176175.9|176085.9|3
1729067010000|2024-10-16 08:23:30|176170.9|176080.9|176173.5|176083.5|176173.6|176083.6|176170.9|176080.9|3
1729067020000|2024-10-16 08:23:40|176175|176085|176175|176085|176175|176085|176175|176085|1
1729067030000|2024-10-16 08:23:50|176178|176088|176176.1|176086.1|176178|176088|176171.2|176081.2|4
1729067040000|2024-10-16 08:24:00|176174.6|176084.6|176174.6|176084.6|176174.6|176084.6|176174.6|176084.6|1
1729067050000|2024-10-16 08:24:10|176177.8|176087.8|176180|176090|176183.1|176093.1|176177.8|176087.8|5
1729067060000|2024-10-16 08:24:20|176179.2|176089.2|176174.8|176084.8|176181.7|176091.7|176174.8|176084.8|8
1729067070000|2024-10-16 08:24:30|176178.4|176088.4|176178.4|176088.4|176178.4|176088.4|176175.4|176085.4|3
1729067080000|2024-10-16 08:24:40|176176|176086|176191.2|176101.2|176192.5|176102.5|176176|176086|5
1729067090000|2024-10-16 08:24:50|176193.9|176103.9|176180.2|176090.2|176193.9|176103.9|176178.3|176088.3|7
1729067110000|2024-10-16 08:25:10|176180|176090|176176.2|176086.2|176180|176090|176176.2|176086.2|2
1729067120000|2024-10-16 08:25:20|176180|176090|176180|176090|176180|176090|176180|176090|1
1729067130000|2024-10-16 08:25:30|176177.6|176087.6|176197.2|176107.2|176202.2|176112.2|176177.6|176087.6|4
1729067140000|2024-10-16 08:25:40|176191.8|176101.8|176203.7|176113.7|176203.7|176113.7|176191.8|176101.8|7
1729067150000|2024-10-16 08:25:50|176207.8|176117.8|176190.8|176100.8|176207.8|176117.8|176190.8|176100.8|3
1729067160000|2024-10-16 08:26:00|176196.8|176106.8|176202.5|176112.5|176202.5|176112.5|176196.8|176106.8|2
1729067180000|2024-10-16 08:26:20|176200.3|176110.3|176200.3|176110.3|176200.3|176110.3|176200.3|176110.3|1
1729067190000|2024-10-16 08:26:30|176194.6|176104.6|176178.7|176088.7|176194.6|176104.6|176178.7|176088.7|7
1729067200000|2024-10-16 08:26:40|176173.3|176083.3|176180.2|176090.2|176180.2|176090.2|176173.3|176083.3|2
1729067210000|2024-10-16 08:26:50|176189.9|176099.9|176189.3|176099.3|176190.7|176100.7|176189.3|176099.3|3
1729067220000|2024-10-16 08:27:00|176196.9|176106.9|176217.7|176127.7|176219.2|176129.2|176196.9|176106.9|8
1729067230000|2024-10-16 08:27:10|176217.9|176127.9|176197.2|176107.2|176217.9|176127.9|176197.2|176107.2|6
1729067240000|2024-10-16 08:27:20|176194.5|176104.5|176194.8|176104.8|176195|176105|176194.5|176104.5|3
1729067250000|2024-10-16 08:27:30|176199|176109|176243.8|176153.8|176251.2|176161.2|176199|176109|10
1729067260000|2024-10-16 08:27:40|176243.4|176153.4|176240.4|176150.4|176243.4|176153.4|176238.1|176148.1|5
1729067270000|2024-10-16 08:27:50|176242.9|176152.9|176235.6|176145.6|176246.8|176156.8|176231.6|176141.6|7
1729067280000|2024-10-16 08:28:00|176238.4|176148.4|176235.7|176145.7|176243.9|176153.9|176235.7|176145.7|7
1729067290000|2024-10-16 08:28:10|176238.6|176148.6|176239.1|176149.1|176244.2|176154.2|176238.6|176148.6|6
1729067300000|2024-10-16 08:28:20|176239.3|176149.3|176239.1|176149.1|176239.8|176149.8|176239.1|176149.1|7
1729067310000|2024-10-16 08:28:30|176241.6|176151.6|176240.4|176150.4|176242.1|176152.1|176239.4|176149.4|4
1729067320000|2024-10-16 08:28:40|176235|176145|176245.5|176155.5|176246.4|176156.4|176235|176145|4
1729067330000|2024-10-16 08:28:50|176243.5|176153.5|176243.3|176153.3|176243.5|176153.5|176239.3|176149.3|6
1729067340000|2024-10-16 08:29:00|176240|176150|176243|176153|176245.2|176155.2|176240|176150|4
1729067360000|2024-10-16 08:29:20|176248|176158|176239.9|176149.9|176248|176158|176239.9|176149.9|2
1729067370000|2024-10-16 08:29:30|176244.2|176154.2|176244.2|176154.2|176244.2|176154.2|176244.2|176154.2|1
1729067380000|2024-10-16 08:29:40|176241|176151|176212.2|176122.2|176244.2|176154.2|176212.2|176122.2|7
1729067390000|2024-10-16 08:29:50|176213.2|176123.2|176198.4|176108.4|176213.2|176123.2|176198.4|176108.4|3
1729067400000|2024-10-16 08:30:00|176193.7|176103.7|176238.9|176148.9|176248.5|176158.5|176193.7|176103.7|15
1729067410000|2024-10-16 08:30:10|176236.1|176146.1|176239.4|176149.4|176239.4|176149.4|176236.1|176146.1|2
1729067420000|2024-10-16 08:30:20|176239.1|176149.1|176236.8|176146.8|176239.1|176149.1|176236.5|176146.5|3
1729067430000|2024-10-16 08:30:30|176240.9|176150.9|176236.5|176146.5|176240.9|176150.9|176235.7|176145.7|7
1729067440000|2024-10-16 08:30:40|176233.8|176143.8|176192.1|176102.1|176233.8|176143.8|176189.6|176099.6|6
1729067450000|2024-10-16 08:30:50|176194.6|176104.6|176195.9|176105.9|176195.9|176105.9|176194.6|176104.6|2
1729067460000|2024-10-16 08:31:00|176198|176108|176198|176108|176198|176108|176198|176108|1
1729067470000|2024-10-16 08:31:10|176195.9|176105.9|176199.4|176109.4|176201|176111|176195.9|176105.9|7
1729067480000|2024-10-16 08:31:20|176199.5|176109.5|176195.7|176105.7|176199.5|176109.5|176195.7|176105.7|3
1729067490000|2024-10-16 08:31:30|176195.5|176105.5|176195.8|176105.8|176195.8|176105.8|176195.5|176105.5|2
1729067500000|2024-10-16 08:31:40|176199.9|176109.9|176219.6|176129.6|176221.8|176131.8|176199.9|176109.9|5
1729067510000|2024-10-16 08:31:50|176220.2|176130.2|176219.6|176129.6|176220.2|176130.2|176219.6|176129.6|2
1729067520000|2024-10-16 08:32:00|176220.1|176130.1|176194.8|176104.8|176220.1|176130.1|176194.8|176104.8|3
1729067530000|2024-10-16 08:32:10|176197.4|176107.4|176205.1|176115.1|176208.5|176118.5|176197.4|176107.4|7
1729067540000|2024-10-16 08:32:20|176201.8|176111.8|176193.6|176103.6|176205.4|176115.4|176192.2|176102.2|8
1729067550000|2024-10-16 08:32:30|176191.4|176101.4|176178|176088|176191.4|176101.4|176178|176088|4
1729067570000|2024-10-16 08:32:50|176179.7|176089.7|176179.7|176089.7|176179.7|176089.7|176179.7|176089.7|1
1729067580000|2024-10-16 08:33:00|176176.8|176086.8|176181.5|176091.5|176181.5|176091.5|176176.8|176086.8|3
1729067610000|2024-10-16 08:33:30|176178.6|176088.6|176178.6|176088.6|176178.6|176088.6|176178.6|176088.6|1
1729067620000|2024-10-16 08:33:40|176180|176090|176194.5|176104.5|176198.2|176108.2|176175.3|176085.3|5
1729067630000|2024-10-16 08:33:50|176192.3|176102.3|176208.7|176118.7|176208.7|176118.7|176192.3|176102.3|4
1729067640000|2024-10-16 08:34:00|176208.2|176118.2|176192.7|176102.7|176210.4|176120.4|176190.9|176100.9|7
1729067650000|2024-10-16 08:34:10|176197.4|176107.4|176206.6|176116.6|176206.6|176116.6|176197.4|176107.4|8
1729067660000|2024-10-16 08:34:20|176204.1|176114.1|176200.4|176110.4|176205|176115|176200.4|176110.4|6
1729067670000|2024-10-16 08:34:30|176200.5|176110.5|176200.7|176110.7|176201.4|176111.4|176194|176104|7
1729067680000|2024-10-16 08:34:40|176194.1|176104.1|176199.8|176109.8|176199.8|176109.8|176193.9|176103.9|3
1729067700000|2024-10-16 08:35:00|176195.9|176105.9|176183.9|176093.9|176202|176112|176183.5|176093.5|14
1729067710000|2024-10-16 08:35:10|176183|176093|176184.2|176094.2|176184.5|176094.5|176178.4|176088.4|10
1729067720000|2024-10-16 08:35:20|176184.5|176094.5|176182.3|176092.3|176184.7|176094.7|176178.9|176088.9|6
1729067730000|2024-10-16 08:35:30|176181.9|176091.9|176181.9|176091.9|176181.9|176091.9|176181.9|176091.9|1
1729067740000|2024-10-16 08:35:40|176198.4|176108.4|176213.4|176123.4|176213.4|176123.4|176194.7|176104.7|8
1729067750000|2024-10-16 08:35:50|176226.1|176136.1|176229.5|176139.5|176229.5|176139.5|176219.1|176129.1|9
1729067760000|2024-10-16 08:36:00|176226.6|176136.6|176225.8|176135.8|176226.6|176136.6|176223.5|176133.5|5
1729067770000|2024-10-16 08:36:10|176226|176136|176242|176152|176242|176152|176226|176136|5
1729067780000|2024-10-16 08:36:20|176240.7|176150.7|176240.7|176150.7|176240.7|176150.7|176240.7|176150.7|1
1729067790000|2024-10-16 08:36:30|176242.8|176152.8|176241.7|176151.7|176242.8|176152.8|176241.7|176151.7|2
1729067800000|2024-10-16 08:36:40|176237.5|176147.5|176244.4|176154.4|176244.4|176154.4|176237.5|176147.5|2
1729067810000|2024-10-16 08:36:50|176242.9|176152.9|176237.6|176147.6|176242.9|176152.9|176233.7|176143.7|6
1729067820000|2024-10-16 08:37:00|176240.3|176150.3|176218.3|176128.3|176240.3|176150.3|176218.3|176128.3|8
1729067830000|2024-10-16 08:37:10|176212.9|176122.9|176240.1|176150.1|176240.1|176150.1|176212.9|176122.9|9
1729067840000|2024-10-16 08:37:20|176237.1|176147.1|176237.1|176147.1|176237.1|176147.1|176237.1|176147.1|1
1729067850000|2024-10-16 08:37:30|176242.6|176152.6|176284.4|176194.4|176299.9|176209.9|176242.6|176152.6|7
1729067860000|2024-10-16 08:37:40|176281.4|176191.4|176280.2|176190.2|176282.3|176192.3|176279.5|176189.5|5
1729067870000|2024-10-16 08:37:50|176279.7|176189.7|176279.6|176189.6|176279.7|176189.7|176279.6|176189.6|2
1729067880000|2024-10-16 08:38:00|176278.9|176188.9|176237.4|176147.4|176279.8|176189.8|176237.4|176147.4|11
1729067890000|2024-10-16 08:38:10|176233.1|176143.1|176233|176143|176233.1|176143.1|176232.8|176142.8|4
1729067900000|2024-10-16 08:38:20|176231.6|176141.6|176229.8|176139.8|176234|176144|176197.8|176107.8|15
1729067910000|2024-10-16 08:38:30|176233.3|176143.3|176241.4|176151.4|176241.4|176151.4|176233.3|176143.3|6
1729067920000|2024-10-16 08:38:40|176242.8|176152.8|176246.2|176156.2|176246.2|176156.2|176242.6|176152.6|5
1729067930000|2024-10-16 08:38:50|176246.4|176156.4|176261.8|176171.8|176261.8|176171.8|176246.4|176156.4|7
1729067940000|2024-10-16 08:39:00|176262.5|176172.5|176259|176169|176265|176175|176259|176169|3
1729067950000|2024-10-16 08:39:10|176258.7|176168.7|176271.4|176181.4|176271.8|176181.8|176253.3|176163.3|6
1729067960000|2024-10-16 08:39:20|176271|176181|176269.8|176179.8|176271|176181|176269.8|176179.8|2
1729067970000|2024-10-16 08:39:30|176270|176180|176249|176159|176270|176180|176246.3|176156.3|9
1729067980000|2024-10-16 08:39:40|176248.9|176158.9|176248.9|176158.9|176248.9|176158.9|176248.9|176158.9|1
1729067990000|2024-10-16 08:39:50|176248.3|176158.3|176268.5|176178.5|176268.5|176178.5|176248.3|176158.3|4
1729068000000|2024-10-16 08:40:00|176267.7|176177.7|176273.6|176183.6|176275.5|176185.5|176267.7|176177.7|7
1729068010000|2024-10-16 08:40:10|176275.5|176185.5|176274.4|176184.4|176275.9|176185.9|176274.4|176184.4|3
1729068020000|2024-10-16 08:40:20|176276.6|176186.6|176275.1|176185.1|176277.1|176187.1|176274.5|176184.5|8
1729068030000|2024-10-16 08:40:30|176274.7|176184.7|176275.5|176185.5|176275.5|176185.5|176273.7|176183.7|4
1729068050000|2024-10-16 08:40:50|176273.7|176183.7|176273.7|176183.7|176273.7|176183.7|176273.7|176183.7|1
1729068060000|2024-10-16 08:41:00|176275.8|176185.8|176273.5|176183.5|176275.8|176185.8|176273.5|176183.5|4
1729068070000|2024-10-16 08:41:10|176273.3|176183.3|176272.1|176182.1|176273.6|176183.6|176272.1|176182.1|4
1729068080000|2024-10-16 08:41:20|176272.4|176182.4|176254.1|176164.1|176272.9|176182.9|176254.1|176164.1|5
1729068090000|2024-10-16 08:41:30|176254.7|176164.7|176242.4|176152.4|176254.7|176164.7|176242.4|176152.4|5
1729068100000|2024-10-16 08:41:40|176243.1|176153.1|176263.6|176173.6|176263.6|176173.6|176243.1|176153.1|3
1729068110000|2024-10-16 08:41:50|176258.9|176168.9|176243.2|176153.2|176258.9|176168.9|176223|176133|12
1729068120000|2024-10-16 08:42:00|176246.1|176156.1|176244.6|176154.6|176246.1|176156.1|176244.6|176154.6|2
1729068130000|2024-10-16 08:42:10|176244.2|176154.2|176245.4|176155.4|176245.4|176155.4|176244.2|176154.2|6
1729068140000|2024-10-16 08:42:20|176244.9|176154.9|176250.1|176160.1|176250.1|176160.1|176244.9|176154.9|3
1729068150000|2024-10-16 08:42:30|176246.9|176156.9|176193.8|176103.8|176249.1|176159.1|176193.8|176103.8|9
1729068160000|2024-10-16 08:42:40|176201.6|176111.6|176205|176115|176205.1|176115.1|176201.6|176111.6|6
1729068170000|2024-10-16 08:42:50|176205.1|176115.1|176205.1|176115.1|176205.1|176115.1|176205|176115|3
1729068180000|2024-10-16 08:43:00|176205.5|176115.5|176205.8|176115.8|176205.9|176115.9|176205.5|176115.5|3
1729068190000|2024-10-16 08:43:10|176206.5|176116.5|176180.9|176090.9|176206.5|176116.5|176180.9|176090.9|7
1729068200000|2024-10-16 08:43:20|176179|176089|176171.5|176081.5|176179|176089|176171.5|176081.5|3
1729068210000|2024-10-16 08:43:30|176171.7|176081.7|176168.5|176078.5|176172|176082|176168.5|176078.5|4
1729068220000|2024-10-16 08:43:40|176168.1|176078.1|176169.2|176079.2|176169.8|176079.8|176168.1|176078.1|3
1729068230000|2024-10-16 08:43:50|176167.7|176077.7|176150.7|176060.7|176168.6|176078.6|176150.7|176060.7|8
1729068240000|2024-10-16 08:44:00|176153.8|176063.8|176155.2|176065.2|176156.7|176066.7|176150.8|176060.8|5
1729068250000|2024-10-16 08:44:10|176153.3|176063.3|176152.8|176062.8|176153.3|176063.3|176152.8|176062.8|2
1729068260000|2024-10-16 08:44:20|176153.2|176063.2|176167.6|176077.6|176183.2|176093.2|176153.2|176063.2|10
1729068270000|2024-10-16 08:44:30|176164.9|176074.9|176157.5|176067.5|176164.9|176074.9|176157.2|176067.2|4
1729068280000|2024-10-16 08:44:40|176157.2|176067.2|176179.7|176089.7|176180.5|176090.5|176157.2|176067.2|12
1729068290000|2024-10-16 08:44:50|176179.2|176089.2|176156.5|176066.5|176179.2|176089.2|176156.5|176066.5|6
1729068300000|2024-10-16 08:45:00|176159.3|176069.3|176155.2|176065.2|176159.5|176069.5|176155.2|176065.2|3
1729068310000|2024-10-16 08:45:10|176153.3|176063.3|176152.3|176062.3|176153.3|176063.3|176152.3|176062.3|3
1729068320000|2024-10-16 08:45:20|176156.2|176066.2|176148.5|176058.5|176156.2|176066.2|176147.1|176057.1|6
1729068330000|2024-10-16 08:45:30|176161|176071|176169.6|176079.6|176169.6|176079.6|176158.4|176068.4|5
1729068340000|2024-10-16 08:45:40|176165.9|176075.9|176200|176110|176200|176110|176165.9|176075.9|15
1729068350000|2024-10-16 08:45:50|176203.9|176113.9|176206.7|176116.7|176206.7|176116.7|176203.9|176113.9|3
1729068360000|2024-10-16 08:46:00|176207.5|176117.5|176208.1|176118.1|176215.7|176125.7|176207.5|176117.5|4
1729068370000|2024-10-16 08:46:10|176207.9|176117.9|176210.2|176120.2|176210.2|176120.2|176205.8|176115.8|5
1729068380000|2024-10-16 08:46:20|176210.4|176120.4|176207.2|176117.2|176210.6|176120.6|176207.2|176117.2|6
1729068390000|2024-10-16 08:46:30|176205|176115|176205|176115|176205|176115|176205|176115|1
1729068400000|2024-10-16 08:46:40|176214|176124|176237.6|176147.6|176237.6|176147.6|176209|176119|4
1729068410000|2024-10-16 08:46:50|176237.5|176147.5|176227.8|176137.8|176237.5|176147.5|176223.1|176133.1|7
1729068420000|2024-10-16 08:47:00|176229.5|176139.5|176211.1|176121.1|176229.5|176139.5|176211.1|176121.1|4
1729068430000|2024-10-16 08:47:10|176200.1|176110.1|176202.9|176112.9|176203.1|176113.1|176200.1|176110.1|3
1729068440000|2024-10-16 08:47:20|176202.6|176112.6|176213.3|176123.3|176213.3|176123.3|176202.6|176112.6|9
1729068450000|2024-10-16 08:47:30|176214.1|176124.1|176220|176130|176220|176130|176214.1|176124.1|6
1729068460000|2024-10-16 08:47:40|176220.2|176130.2|176202|176112|176220.2|176130.2|176202|176112|4
1729068470000|2024-10-16 08:47:50|176203|176113|176203.4|176113.4|176203.5|176113.5|176203|176113|6
1729068480000|2024-10-16 08:48:00|176202.9|176112.9|176196|176106|176202.9|176112.9|176193.4|176103.4|6
1729068490000|2024-10-16 08:48:10|176196.4|176106.4|176173.6|176083.6|176196.8|176106.8|176173.6|176083.6|6
1729068500000|2024-10-16 08:48:20|176174.9|176084.9|176144.9|176054.9|176174.9|176084.9|176137.8|176047.8|15
1729068510000|2024-10-16 08:48:30|176148.4|176058.4|176168.6|176078.6|176168.6|176078.6|176148.4|176058.4|11
1729068520000|2024-10-16 08:48:40|176170.4|176080.4|176172.6|176082.6|176172.6|176082.6|176170.4|176080.4|4
1729068530000|2024-10-16 08:48:50|176172.7|176082.7|176187.2|176097.2|176187.2|176097.2|176168.7|176078.7|5
1729068540000|2024-10-16 08:49:00|176186.9|176096.9|176199.6|176109.6|176200.9|176110.9|176186.5|176096.5|8
1729068550000|2024-10-16 08:49:10|176199.7|176109.7|176205.3|176115.3|176205.3|176115.3|176199.7|176109.7|4
1729068560000|2024-10-16 08:49:20|176205.6|176115.6|176183.5|176093.5|176205.9|176115.9|176183.5|176093.5|9
1729068570000|2024-10-16 08:49:30|176186.2|176096.2|176190.4|176100.4|176190.4|176100.4|176186.2|176096.2|3
1729068580000|2024-10-16 08:49:40|176192.9|176102.9|176196.3|176106.3|176196.4|176106.4|176192.9|176102.9|5
1729068590000|2024-10-16 08:49:50|176196.4|176106.4|176192.7|176102.7|176196.4|176106.4|176192.4|176102.4|7
1729068600000|2024-10-16 08:50:00|176193.9|176103.9|176197.3|176107.3|176199.8|176109.8|176193.9|176103.9|6
1729068610000|2024-10-16 08:50:10|176196.3|176106.3|176197.5|176107.5|176197.5|176107.5|176196.3|176106.3|2
1729068620000|2024-10-16 08:50:20|176208.5|176118.5|176211.4|176121.4|176211.4|176121.4|176198.9|176108.9|9
1729068630000|2024-10-16 08:50:30|176211.7|176121.7|176153.7|176063.7|176211.7|176121.7|176153.7|176063.7|11
1729068640000|2024-10-16 08:50:40|176156.2|176066.2|176183.6|176093.6|176183.6|176093.6|176156.2|176066.2|5
1729068650000|2024-10-16 08:50:50|176184|176094|176183.5|176093.5|176186.5|176096.5|176183.5|176093.5|5
1729068660000|2024-10-16 08:51:00|176180.3|176090.3|176169.6|176079.6|176184.5|176094.5|176168.1|176078.1|10
1729068670000|2024-10-16 08:51:10|176170.9|176080.9|176165.7|176075.7|176175.3|176085.3|176165.7|176075.7|8
1729068680000|2024-10-16 08:51:20|176168.1|176078.1|176169.9|176079.9|176169.9|176079.9|176168.1|176078.1|2
1729068690000|2024-10-16 08:51:30|176169.8|176079.8|176162.2|176072.2|176169.9|176079.9|176162.2|176072.2|3
1729068700000|2024-10-16 08:51:40|176166.2|176076.2|176168.7|176078.7|176173.2|176083.2|176165|176075|6
1729068710000|2024-10-16 08:51:50|176168.6|176078.6|176174.1|176084.1|176174.1|176084.1|176168.6|176078.6|4
1729068720000|2024-10-16 08:52:00|176178.2|176088.2|176171.7|176081.7|176178.2|176088.2|176171.6|176081.6|6
1729068730000|2024-10-16 08:52:10|176171.6|176081.6|176159.9|176069.9|176172.1|176082.1|176159.9|176069.9|4
1729068740000|2024-10-16 08:52:20|176160.2|176070.2|176153.4|176063.4|176160.4|176070.4|176153.4|176063.4|5
1729068750000|2024-10-16 08:52:30|176151|176061|176154.8|176064.8|176154.8|176064.8|176151|176061|3
1729068760000|2024-10-16 08:52:40|176155|176065|176153.4|176063.4|176155|176065|176153.4|176063.4|6
1729068770000|2024-10-16 08:52:50|176153.5|176063.5|176155.2|176065.2|176155.2|176065.2|176152.9|176062.9|7
1729068780000|2024-10-16 08:53:00|176149.3|176059.3|176143.2|176053.2|176149.3|176059.3|176143.2|176053.2|6
1729068790000|2024-10-16 08:53:10|176142.9|176052.9|176142.4|176052.4|176142.9|176052.9|176141.4|176051.4|4
1729068800000|2024-10-16 08:53:20|176089.8|175999.8|176078.8|175988.8|176099.1|176009.1|176069.7|175979.7|17
1729068810000|2024-10-16 08:53:30|176071.3|175981.3|176053.1|175963.1|176071.3|175981.3|176052.1|175962.1|16
1729068820000|2024-10-16 08:53:40|176052.1|175962.1|176056|175966|176058.5|175968.5|176050.8|175960.8|16
1729068830000|2024-10-16 08:53:50|176057.1|175967.1|176062.9|175972.9|176084.9|175994.9|176038.6|175948.6|25
1729068840000|2024-10-16 08:54:00|176067.1|175977.1|176041.7|175951.7|176067.1|175977.1|176041.7|175951.7|10
1729068850000|2024-10-16 08:54:10|176040.3|175950.3|176038.9|175948.9|176043.7|175953.7|176037.2|175947.2|13
1729068860000|2024-10-16 08:54:20|176038.5|175948.5|176036.6|175946.6|176038.5|175948.5|176036.6|175946.6|5
1729068870000|2024-10-16 08:54:30|176038.3|175948.3|176033.6|175943.6|176039|175949|176033.6|175943.6|7
1729068880000|2024-10-16 08:54:40|176032.7|175942.7|176030.8|175940.8|176034.5|175944.5|176029.9|175939.9|14
1729068890000|2024-10-16 08:54:50|176031.4|175941.4|176033.1|175943.1|176033.2|175943.2|176030.1|175940.1|13
1729068900000|2024-10-16 08:55:00|176031.9|175941.9|176034|175944|176034|175944|176029.6|175939.6|14
1729068910000|2024-10-16 08:55:10|176035.3|175945.3|176034.6|175944.6|176038|175948|176034.3|175944.3|9
1729068920000|2024-10-16 08:55:20|176036.7|175946.7|176086.4|175996.4|176086.4|175996.4|176035.5|175945.5|11
1729068930000|2024-10-16 08:55:30|176086.9|175996.9|176099.5|176009.5|176099.5|176009.5|176086.9|175996.9|6
1729068940000|2024-10-16 08:55:40|176095.2|176005.2|176091|176001|176095.2|176005.2|176091|176001|4
1729068950000|2024-10-16 08:55:50|176091.3|176001.3|176088.1|175998.1|176091.3|176001.3|176082.3|175992.3|5
1729068960000|2024-10-16 08:56:00|176087.6|175997.6|176097.3|176007.3|176097.3|176007.3|176087.6|175997.6|4
1729068970000|2024-10-16 08:56:10|176091.8|176001.8|176113.4|176023.4|176117.5|176027.5|176084|175994|10
1729068980000|2024-10-16 08:56:20|176111.6|176021.6|176020.9|175930.9|176111.6|176021.6|176020.8|175930.8|24
1729068990000|2024-10-16 08:56:30|176021.2|175931.2|176023.8|175933.8|176023.8|175933.8|176019.9|175929.9|12
1729069000000|2024-10-16 08:56:40|176023.4|175933.4|176011.4|175921.4|176023.4|175933.4|176008.6|175918.6|14
1729069010000|2024-10-16 08:56:50|176010|175920|176005.9|175915.9|176013.9|175923.9|176005.9|175915.9|8
1729069020000|2024-10-16 08:57:00|176002.5|175912.5|176012.3|175922.3|176013.6|175923.6|175995.7|175905.7|19
1729069030000|2024-10-16 08:57:10|176008.2|175918.2|176003.2|175913.2|176008.2|175918.2|176003.2|175913.2|8
1729069040000|2024-10-16 08:57:20|176002.7|175912.7|175968.4|175878.4|176002.7|175912.7|175961.6|175871.6|9
1729069050000|2024-10-16 08:57:30|175968|175878|175996.6|175906.6|176005.2|175915.2|175961|175871|12
1729069060000|2024-10-16 08:57:40|175989|175899|176021.2|175931.2|176023.8|175933.8|175989|175899|6
1729069070000|2024-10-16 08:57:50|176018.4|175928.4|176012.9|175922.9|176019.6|175929.6|176011.9|175921.9|8
1729069080000|2024-10-16 08:58:00|176011|175921|176027.6|175937.6|176035.7|175945.7|176011|175921|18
1729069090000|2024-10-16 08:58:10|176030.2|175940.2|176027.7|175937.7|176031.6|175941.6|176020.3|175930.3|14
1729069100000|2024-10-16 08:58:20|176032.4|175942.4|176015.4|175925.4|176032.4|175942.4|176005.6|175915.6|11
1729069110000|2024-10-16 08:58:30|176023.4|175933.4|176018|175928|176026.7|175936.7|176018|175928|5
1729069120000|2024-10-16 08:58:40|176014.1|175924.1|176008.9|175918.9|176019.7|175929.7|175993.6|175903.6|9
1729069130000|2024-10-16 08:58:50|176017.6|175927.6|176011.4|175921.4|176017.9|175927.9|175998.8|175908.8|17
1729069140000|2024-10-16 08:59:00|176016.1|175926.1|176018.7|175928.7|176018.7|175928.7|176014.6|175924.6|4
1729069150000|2024-10-16 08:59:10|176016.4|175926.4|176029.1|175939.1|176033.1|175943.1|176016.4|175926.4|9
1729069160000|2024-10-16 08:59:20|176029.8|175939.8|176050.3|175960.3|176072.4|175982.4|176029.8|175939.8|22
1729069170000|2024-10-16 08:59:30|176055.2|175965.2|176064.9|175974.9|176071.2|175981.2|176055.2|175965.2|15
1729069180000|2024-10-16 08:59:40|176046.9|175956.9|176035.5|175945.5|176046.9|175956.9|176035.2|175945.2|15
1729069190000|2024-10-16 08:59:50|176039.2|175949.2|176033.4|175943.4|176039.2|175949.2|176022.9|175932.9|9
1729069200000|2024-10-16 09:00:00|176031.6|175941.6|176021.8|175931.8|176031.6|175941.6|176008.5|175918.5|15
1729069210000|2024-10-16 09:00:10|176024.3|175934.3|176011|175921|176024.3|175934.3|176002.1|175912.1|9
1729069220000|2024-10-16 09:00:20|176014.1|175924.1|176037.7|175947.7|176042|175952|176014.1|175924.1|9
1729069230000|2024-10-16 09:00:30|176034.3|175944.3|176092.3|176002.3|176105.8|176015.8|176027.1|175937.1|22
1729069240000|2024-10-16 09:00:40|176088.7|175998.7|176094.3|176004.3|176096.8|176006.8|176088.7|175998.7|7
1729069250000|2024-10-16 09:00:50|176098.7|176008.7|176033.5|175943.5|176111.7|176021.7|176030.2|175940.2|21
1729069260000|2024-10-16 09:01:00|176030.9|175940.9|176041.6|175951.6|176048|175958|176026.4|175936.4|10
1729069270000|2024-10-16 09:01:10|176048.4|175958.4|176036.9|175946.9|176052.9|175962.9|176036.9|175946.9|7
1729069280000|2024-10-16 09:01:20|176042.5|175952.5|176051.6|175961.6|176057.6|175967.6|176042.5|175952.5|14
1729069290000|2024-10-16 09:01:30|176056.9|175966.9|176073.4|175983.4|176094.5|176004.5|176053.4|175963.4|17
1729069300000|2024-10-16 09:01:40|176070.2|175980.2|176076|175986|176076|175986|176070.2|175980.2|6
1729069310000|2024-10-16 09:01:50|176069.5|175979.5|176071.9|175981.9|176072.4|175982.4|176062.4|175972.4|11
1729069320000|2024-10-16 09:02:00|176067.5|175977.5|176045.5|175955.5|176071.7|175981.7|176042.8|175952.8|11
1729069330000|2024-10-16 09:02:10|176041.1|175951.1|176040.1|175950.1|176045.3|175955.3|176032.8|175942.8|10
1729069340000|2024-10-16 09:02:20|176042.7|175952.7|176042.7|175952.7|176042.7|175952.7|176042.7|175952.7|1
1729069350000|2024-10-16 09:02:30|176041.1|175951.1|176050.9|175960.9|176050.9|175960.9|176040.7|175950.7|8
1729069360000|2024-10-16 09:02:40|176048.9|175958.9|176043.5|175953.5|176048.9|175958.9|176040.9|175950.9|4
1729069370000|2024-10-16 09:02:50|176023.2|175933.2|176022.6|175932.6|176027.8|175937.8|176022.6|175932.6|6
1729069380000|2024-10-16 09:03:00|176028|175938|175970.4|175880.4|176028|175938|175960.4|175870.4|21
1729069390000|2024-10-16 09:03:10|175969.3|175879.3|176017|175927|176023.4|175933.4|175967.9|175877.9|10
1729069400000|2024-10-16 09:03:20|176008.1|175918.1|176018.6|175928.6|176023|175933|176008.1|175918.1|12
1729069410000|2024-10-16 09:03:30|176014.6|175924.6|176010.7|175920.7|176026.8|175936.8|176010.7|175920.7|18
1729069420000|2024-10-16 09:03:40|176008|175918|176023|175933|176025.2|175935.2|176008|175918|9
1729069430000|2024-10-16 09:03:50|176020|175930|176019.2|175929.2|176027.2|175937.2|176016.3|175926.3|9
1729069440000|2024-10-16 09:04:00|176016.8|175926.8|175996.5|175906.5|176029.1|175939.1|175996.5|175906.5|24
1729069450000|2024-10-16 09:04:10|176000.3|175910.3|176015.8|175925.8|176021.5|175931.5|176000.3|175910.3|6
1729069460000|2024-10-16 09:04:20|176018.4|175928.4|176014.6|175924.6|176027.4|175937.4|176009.9|175919.9|9
1729069470000|2024-10-16 09:04:30|176012.5|175922.5|176014|175924|176019.4|175929.4|176012.5|175922.5|6
1729069480000|2024-10-16 09:04:40|176014.2|175924.2|176012.1|175922.1|176025.1|175935.1|176008.4|175918.4|10
1729069490000|2024-10-16 09:04:50|176015.5|175925.5|176024.4|175934.4|176025|175935|176015.5|175925.5|10
1729069500000|2024-10-16 09:05:00|176016.9|175926.9|176038.6|175948.6|176041|175951|176016.9|175926.9|10
1729069510000|2024-10-16 09:05:10|176040.7|175950.7|176037.1|175947.1|176041.3|175951.3|176024.6|175934.6|10
1729069520000|2024-10-16 09:05:20|176040.7|175950.7|176019.5|175929.5|176040.7|175950.7|176019.3|175929.3|9
1729069530000|2024-10-16 09:05:30|176015.6|175925.6|176017.4|175927.4|176025.2|175935.2|176006.4|175916.4|18
1729069540000|2024-10-16 09:05:40|175973.3|175883.3|175977.5|175887.5|175989.9|175899.9|175971.9|175881.9|15
1729069550000|2024-10-16 09:05:50|175982.5|175892.5|175980.5|175890.5|175982.5|175892.5|175980.5|175890.5|2
1729069560000|2024-10-16 09:06:00|175977.1|175887.1|175977.8|175887.8|175978|175888|175975.3|175885.3|5
1729069570000|2024-10-16 09:06:10|175978|175888|175981.3|175891.3|175981.3|175891.3|175967.6|175877.6|12
1729069580000|2024-10-16 09:06:20|175977.2|175887.2|175970|175880|175983.8|175893.8|175966.1|175876.1|7
1729069590000|2024-10-16 09:06:30|175974.4|175884.4|175974.1|175884.1|175978.1|175888.1|175974.1|175884.1|10
1729069600000|2024-10-16 09:06:40|175974.2|175884.2|175971.4|175881.4|175975.6|175885.6|175971.4|175881.4|5
1729069610000|2024-10-16 09:06:50|175967.1|175877.1|175952|175862|175969.9|175879.9|175943|175853|12
1729069620000|2024-10-16 09:07:00|175946.3|175856.3|175942.8|175852.8|175950.3|175860.3|175939|175849|6
1729069630000|2024-10-16 09:07:10|175952.4|175862.4|175938.3|175848.3|175952.4|175862.4|175937.7|175847.7|8
1729069640000|2024-10-16 09:07:20|175942.2|175852.2|175942.2|175852.2|175942.2|175852.2|175942.2|175852.2|1
1729069650000|2024-10-16 09:07:30|175955.8|175865.8|175938|175848|175955.8|175865.8|175934|175844|10
1729069660000|2024-10-16 09:07:40|175934.4|175844.4|175941.9|175851.9|175953.1|175863.1|175934.4|175844.4|13
1729069670000|2024-10-16 09:07:50|175937.7|175847.7|175945.3|175855.3|175945.5|175855.5|175937.7|175847.7|4
1729069680000|2024-10-16 09:08:00|175941.6|175851.6|175940.8|175850.8|175947|175857|175932.9|175842.9|12
1729069700000|2024-10-16 09:08:20|175943.6|175853.6|175940.2|175850.2|175943.6|175853.6|175931.2|175841.2|9
1729069710000|2024-10-16 09:08:30|175931.3|175841.3|175935|175845|175936.2|175846.2|175928.6|175838.6|9
1729069720000|2024-10-16 09:08:40|175938.1|175848.1|175946.1|175856.1|175949.4|175859.4|175938.1|175848.1|7
1729069730000|2024-10-16 09:08:50|175956.4|175866.4|175955.5|175865.5|175956.4|175866.4|175955.5|175865.5|2
1729069740000|2024-10-16 09:09:00|175962.8|175872.8|175971.2|175881.2|175971.2|175881.2|175961|175871|11
1729069750000|2024-10-16 09:09:10|175970.3|175880.3|175968.8|175878.8|175970.3|175880.3|175965|175875|8
1729069760000|2024-10-16 09:09:20|175971.5|175881.5|176020.3|175930.3|176025.2|175935.2|175971.5|175881.5|13
1729069770000|2024-10-16 09:09:30|176023.4|175933.4|175995.6|175905.6|176023.4|175933.4|175995.6|175905.6|7
1729069780000|2024-10-16 09:09:40|175990.9|175900.9|175977.5|175887.5|175992.7|175902.7|175976.3|175886.3|7
1729069790000|2024-10-16 09:09:50|175959.6|175869.6|175965.1|175875.1|175965.6|175875.6|175959.6|175869.6|4
1729069800000|2024-10-16 09:10:00|175963.5|175873.5|175969.3|175879.3|175982.9|175892.9|175963.5|175873.5|10
1729069810000|2024-10-16 09:10:10|175973.9|175883.9|175976.5|175886.5|175980|175890|175969.8|175879.8|8
1729069820000|2024-10-16 09:10:20|175976.6|175886.6|175976.5|175886.5|175992.8|175902.8|175975.3|175885.3|10
1729069830000|2024-10-16 09:10:30|175976.3|175886.3|175978.1|175888.1|175979.8|175889.8|175976.3|175886.3|6
1729069840000|2024-10-16 09:10:40|175980.1|175890.1|175971.5|175881.5|175987.5|175897.5|175971.5|175881.5|10
1729069850000|2024-10-16 09:10:50|175974.4|175884.4|175981.5|175891.5|175986.9|175896.9|175974.4|175884.4|10
1729069860000|2024-10-16 09:11:00|175987.2|175897.2|175981.2|175891.2|175987.2|175897.2|175981|175891|9
1729069870000|2024-10-16 09:11:10|175981|175891|175974.1|175884.1|175981.2|175891.2|175972.1|175882.1|8
1729069880000|2024-10-16 09:11:20|175970|175880|175977.7|175887.7|175979.7|175889.7|175958.3|175868.3|9
1729069890000|2024-10-16 09:11:30|175980|175890|175977.5|175887.5|175980|175890|175973.1|175883.1|15
1729069900000|2024-10-16 09:11:40|175975.1|175885.1|175972.6|175882.6|175976.6|175886.6|175972.6|175882.6|7
1729069910000|2024-10-16 09:11:50|175968.8|175878.8|175973.4|175883.4|175977.9|175887.9|175968.8|175878.8|9
1729069920000|2024-10-16 09:12:00|175973.9|175883.9|175943.2|175853.2|175976.7|175886.7|175928.9|175838.9|15
1729069930000|2024-10-16 09:12:10|175935.6|175845.6|175946|175856|175946|175856|175935.6|175845.6|8
1729069940000|2024-10-16 09:12:20|175937.5|175847.5|175942.8|175852.8|175944.5|175854.5|175931.4|175841.4|11
1729069950000|2024-10-16 09:12:30|175958.3|175868.3|175957.2|175867.2|175958.3|175868.3|175952.4|175862.4|5
1729069960000|2024-10-16 09:12:40|175953.3|175863.3|175956.8|175866.8|175959.8|175869.8|175951.8|175861.8|7
1729069970000|2024-10-16 09:12:50|175950.2|175860.2|175929.6|175839.6|175950.2|175860.2|175919.9|175829.9|14
1729069980000|2024-10-16 09:13:00|175928.7|175838.7|175934.7|175844.7|175934.7|175844.7|175928|175838|7
1729069990000|2024-10-16 09:13:10|175938.6|175848.6|175934.8|175844.8|175938.6|175848.6|175934.8|175844.8|2
1729070000000|2024-10-16 09:13:20|175928.6|175838.6|175885.8|175795.8|175935.9|175845.9|175881.1|175791.1|16
1729070010000|2024-10-16 09:13:30|175886.8|175796.8|175896.1|175806.1|175901.4|175811.4|175883|175793|9
1729070020000|2024-10-16 09:13:40|175899.6|175809.6|175881.7|175791.7|175903.6|175813.6|175879.5|175789.5|5
1729070030000|2024-10-16 09:13:50|175876|175786|175877.2|175787.2|175885.3|175795.3|175876|175786|16
1729070040000|2024-10-16 09:14:00|175880.1|175790.1|175927.3|175837.3|175940.6|175850.6|175880.1|175790.1|20
1729070050000|2024-10-16 09:14:10|175922.3|175832.3|175883.5|175793.5|175922.3|175832.3|175883.5|175793.5|17
1729070060000|2024-10-16 09:14:20|175879.5|175789.5|175881.2|175791.2|175885.1|175795.1|175879.5|175789.5|8
1729070070000|2024-10-16 09:14:30|175883|175793|175900.1|175810.1|175901|175811|175876.9|175786.9|16
1729070080000|2024-10-16 09:14:40|175894.3|175804.3|175892.1|175802.1|175910.1|175820.1|175891.2|175801.2|7
1729070090000|2024-10-16 09:14:50|175893.5|175803.5|175897.1|175807.1|175898.7|175808.7|175893.5|175803.5|3
1729070100000|2024-10-16 09:15:00|175898|175808|175890.7|175800.7|175898|175808|175881.8|175791.8|18
1729070110000|2024-10-16 09:15:10|175889.6|175799.6|175900.8|175810.8|175901.4|175811.4|175889.6|175799.6|5
1729070120000|2024-10-16 09:15:20|175897.7|175807.7|175888.1|175798.1|175898.2|175808.2|175888.1|175798.1|7
1729070130000|2024-10-16 09:15:30|175892.5|175802.5|175902|175812|175903.2|175813.2|175892.5|175802.5|8
1729070140000|2024-10-16 09:15:40|175907.2|175817.2|175895|175805|175914.5|175824.5|175895|175805|5
1729070150000|2024-10-16 09:15:50|175903.8|175813.8|175897.2|175807.2|175907|175817|175888.8|175798.8|9
1729070160000|2024-10-16 09:16:00|175895.1|175805.1|175891.4|175801.4|175896.8|175806.8|175891.4|175801.4|4
1729070170000|2024-10-16 09:16:10|175888.8|175798.8|175887.7|175797.7|175895.4|175805.4|175887.7|175797.7|5
1729070180000|2024-10-16 09:16:20|175881.9|175791.9|175881.9|175791.9|175881.9|175791.9|175881.9|175791.9|1
1729070190000|2024-10-16 09:16:30|175884.9|175794.9|175879|175789|175884.9|175794.9|175876.2|175786.2|4
1729070200000|2024-10-16 09:16:40|175878.8|175788.8|175878.8|175788.8|175878.8|175788.8|175878.8|175788.8|1
1729070210000|2024-10-16 09:16:50|175875.2|175785.2|175805|175715|175875.6|175785.6|175805|175715|10
1729070220000|2024-10-16 09:17:00|175806.8|175716.8|175802.7|175712.7|175808.5|175718.5|175798.2|175708.2|15
1729070230000|2024-10-16 09:17:10|175806.7|175716.7|175800.3|175710.3|175807.2|175717.2|175797.3|175707.3|20
1729070240000|2024-10-16 09:17:20|175796.6|175706.6|175815.4|175725.4|175815.4|175725.4|175796.6|175706.6|13
1729070250000|2024-10-16 09:17:30|175812.1|175722.1|175809|175719|175815.5|175725.5|175803.1|175713.1|16
1729070260000|2024-10-16 09:17:40|175806|175716|175764.1|175674.1|175806.8|175716.8|175761.1|175671.1|7
1729070270000|2024-10-16 09:17:50|175766.4|175676.4|175782.1|175692.1|175794.6|175704.6|175766.4|175676.4|15
1729070280000|2024-10-16 09:18:00|175777|175687|175766.4|175676.4|175786.3|175696.3|175765.1|175675.1|9
1729070290000|2024-10-16 09:18:10|175766.3|175676.3|175800.8|175710.8|175802.5|175712.5|175766.2|175676.2|16
1729070300000|2024-10-16 09:18:20|175797.9|175707.9|175806.7|175716.7|175811.4|175721.4|175797.9|175707.9|10
1729070310000|2024-10-16 09:18:30|175812.3|175722.3|175771.2|175681.2|175835.4|175745.4|175768.9|175678.9|14
1729070320000|2024-10-16 09:18:40|175770.9|175680.9|175770.4|175680.4|175772.7|175682.7|175770.4|175680.4|5
1729070330000|2024-10-16 09:18:50|175768.2|175678.2|175783.7|175693.7|175785.6|175695.6|175768.2|175678.2|5
1729070340000|2024-10-16 09:19:00|175782|175692|175782.5|175692.5|175783|175693|175781.6|175691.6|6
1729070350000|2024-10-16 09:19:10|175781.6|175691.6|175786.8|175696.8|175791.8|175701.8|175780.5|175690.5|11
1729070360000|2024-10-16 09:19:20|175790.2|175700.2|175796.4|175706.4|175796.4|175706.4|175790.2|175700.2|4
1729070370000|2024-10-16 09:19:30|175797.4|175707.4|175799|175709|175799|175709|175797.4|175707.4|4
1729070380000|2024-10-16 09:19:40|175799.9|175709.9|175799.9|175709.9|175804.7|175714.7|175799.2|175709.2|8
1729070390000|2024-10-16 09:19:50|175800|175710|175805.4|175715.4|175805.4|175715.4|175800|175710|2
1729070400000|2024-10-16 09:20:00|175808.5|175718.5|175799.2|175709.2|175808.5|175718.5|175799.2|175709.2|4
1729070410000|2024-10-16 09:20:10|175801.6|175711.6|175804.4|175714.4|175804.4|175714.4|175801.6|175711.6|4
1729070420000|2024-10-16 09:20:20|175804.8|175714.8|175820|175730|175820|175730|175804.8|175714.8|10
1729070430000|2024-10-16 09:20:30|175831.3|175741.3|175828.3|175738.3|175831.3|175741.3|175822.8|175732.8|7
1729070440000|2024-10-16 09:20:40|175825.1|175735.1|175833.3|175743.3|175840.6|175750.6|175824.8|175734.8|7
1729070450000|2024-10-16 09:20:50|175839.8|175749.8|175796.4|175706.4|175839.8|175749.8|175792.8|175702.8|18
1729070460000|2024-10-16 09:21:00|175789.5|175699.5|175801.1|175711.1|175804.2|175714.2|175789.5|175699.5|8
1729070470000|2024-10-16 09:21:10|175800|175710|175800|175710|175803.2|175713.2|175800|175710|5
1729070480000|2024-10-16 09:21:20|175802.6|175712.6|175803.5|175713.5|175803.5|175713.5|175802.6|175712.6|3
1729070490000|2024-10-16 09:21:30|175803.3|175713.3|175803.3|175713.3|175803.3|175713.3|175800.4|175710.4|5
1729070500000|2024-10-16 09:21:40|175799.8|175709.8|175803|175713|175803|175713|175796.3|175706.3|7
1729070510000|2024-10-16 09:21:50|175799.4|175709.4|175803.6|175713.6|175806.1|175716.1|175799.4|175709.4|7
1729070520000|2024-10-16 09:22:00|175806.8|175716.8|175834.8|175744.8|175834.8|175744.8|175806.8|175716.8|10
1729070530000|2024-10-16 09:22:10|175839.6|175749.6|175829.4|175739.4|175839.6|175749.6|175829.4|175739.4|4
1729070540000|2024-10-16 09:22:20|175828.3|175738.3|175828.3|175738.3|175828.3|175738.3|175828.3|175738.3|1
1729070550000|2024-10-16 09:22:30|175828.7|175738.7|175819|175729|175828.7|175738.7|175815.2|175725.2|8
1729070560000|2024-10-16 09:22:40|175818.1|175728.1|175798.4|175708.4|175818.1|175728.1|175798.4|175708.4|7
1729070570000|2024-10-16 09:22:50|175788.9|175698.9|175782.7|175692.7|175794.3|175704.3|175782.7|175692.7|7
1729070580000|2024-10-16 09:23:00|175786.6|175696.6|175786.4|175696.4|175788.4|175698.4|175783.1|175693.1|5
1729070590000|2024-10-16 09:23:10|175779.9|175689.9|175786.6|175696.6|175786.6|175696.6|175779.5|175689.5|9
1729070600000|2024-10-16 09:23:20|175782.1|175692.1|175791.5|175701.5|175794.1|175704.1|175776.9|175686.9|7
1729070620000|2024-10-16 09:23:40|175797|175707|175798.4|175708.4|175798.4|175708.4|175793.3|175703.3|5
1729070630000|2024-10-16 09:23:50|175801.3|175711.3|175801.3|175711.3|175801.3|175711.3|175801.3|175711.3|1
1729070640000|2024-10-16 09:24:00|175801.4|175711.4|175796.9|175706.9|175801.4|175711.4|175793.6|175703.6|5
1729070650000|2024-10-16 09:24:10|175796.4|175706.4|175800.9|175710.9|175800.9|175710.9|175792.9|175702.9|5
1729070660000|2024-10-16 09:24:20|175799.9|175709.9|175808.1|175718.1|175811.6|175721.6|175797|175707|10
1729070670000|2024-10-16 09:24:30|175807.7|175717.7|175804|175714|175807.7|175717.7|175795.2|175705.2|5
1729070680000|2024-10-16 09:24:40|175800.2|175710.2|175816.4|175726.4|175816.4|175726.4|175800.2|175710.2|15
1729070690000|2024-10-16 09:24:50|175810.4|175720.4|175817.1|175727.1|175817.1|175727.1|175809.6|175719.6|8
1729070700000|2024-10-16 09:25:00|175809.7|175719.7|175812.7|175722.7|175812.7|175722.7|175806.6|175716.6|5
1729070710000|2024-10-16 09:25:10|175808|175718|175785.8|175695.8|175808|175718|175781.5|175691.5|14
1729070720000|2024-10-16 09:25:20|175783.2|175693.2|175786.4|175696.4|175786.4|175696.4|175783.2|175693.2|2
1729070730000|2024-10-16 09:25:30|175782.7|175692.7|175736.8|175646.8|175782.7|175692.7|175734.7|175644.7|15
1729070740000|2024-10-16 09:25:40|175738.8|175648.8|175760.5|175670.5|175764.5|175674.5|175733.8|175643.8|27
1729070750000|2024-10-16 09:25:50|175766.1|175676.1|175767.7|175677.7|175782.6|175692.6|175760.2|175670.2|10
1729070760000|2024-10-16 09:26:00|175774.5|175684.5|175779.3|175689.3|175781|175691|175764.8|175674.8|14
1729070770000|2024-10-16 09:26:10|175783.1|175693.1|175781.4|175691.4|175783.1|175693.1|175779.5|175689.5|3
1729070780000|2024-10-16 09:26:20|175785.2|175695.2|175793.9|175703.9|175798.1|175708.1|175781.4|175691.4|8
1729070790000|2024-10-16 09:26:30|175797.7|175707.7|175791.5|175701.5|175797.7|175707.7|175789.4|175699.4|9
1729070800000|2024-10-16 09:26:40|175778.4|175688.4|175759.1|175669.1|175780.9|175690.9|175759.1|175669.1|11
1729070810000|2024-10-16 09:26:50|175751|175661|175746.5|175656.5|175760|175670|175737.3|175647.3|10
1729070820000|2024-10-16 09:27:00|175743.9|175653.9|175741.2|175651.2|175743.9|175653.9|175741.2|175651.2|2
1729070830000|2024-10-16 09:27:10|175744.1|175654.1|175741.2|175651.2|175744.1|175654.1|175738.6|175648.6|6
1729070840000|2024-10-16 09:27:20|175735.2|175645.2|175725.5|175635.5|175740.2|175650.2|175725.5|175635.5|18
1729070850000|2024-10-16 09:27:30|175731.8|175641.8|175720.2|175630.2|175740.4|175650.4|175714|175624|13
1729070860000|2024-10-16 09:27:40|175717.5|175627.5|175732.4|175642.4|175738.9|175648.9|175717.5|175627.5|19
1729070870000|2024-10-16 09:27:50|175735.6|175645.6|175729.2|175639.2|175737.5|175647.5|175724|175634|14
1729070880000|2024-10-16 09:28:00|175733.3|175643.3|175737.6|175647.6|175739.9|175649.9|175731.9|175641.9|13
1729070890000|2024-10-16 09:28:10|175734.4|175644.4|175731.4|175641.4|175734.4|175644.4|175723.1|175633.1|17
1729070900000|2024-10-16 09:28:20|175730.7|175640.7|175731|175641|175732.2|175642.2|175725.4|175635.4|7
1729070910000|2024-10-16 09:28:30|175732.8|175642.8|175743.3|175653.3|175747.6|175657.6|175732.3|175642.3|10
1729070920000|2024-10-16 09:28:40|175743.2|175653.2|175749.5|175659.5|175755.1|175665.1|175740.4|175650.4|14
1729070930000|2024-10-16 09:28:50|175752.5|175662.5|175745|175655|175752.5|175662.5|175745|175655|6
1729070940000|2024-10-16 09:29:00|175748.3|175658.3|175751.4|175661.4|175751.4|175661.4|175748.3|175658.3|2
1729070950000|2024-10-16 09:29:10|175747.9|175657.9|175764.5|175674.5|175769.3|175679.3|175747.3|175657.3|10
1729070960000|2024-10-16 09:29:20|175762.9|175672.9|175765.1|175675.1|175770.3|175680.3|175755.5|175665.5|11
1729070970000|2024-10-16 09:29:30|175761.3|175671.3|175761.9|175671.9|175768.2|175678.2|175757.6|175667.6|7
1729070980000|2024-10-16 09:29:40|175767.9|175677.9|175763.4|175673.4|175769|175679|175759.8|175669.8|14
1729070990000|2024-10-16 09:29:50|175769|175679|175791.4|175701.4|175791.4|175701.4|175761.7|175671.7|9
1729071000000|2024-10-16 09:30:00|175788.9|175698.9|175787.2|175697.2|175791.9|175701.9|175784|175694|10
1729071010000|2024-10-16 09:30:10|175787.8|175697.8|175796.5|175706.5|175796.5|175706.5|175786.7|175696.7|6
1729071020000|2024-10-16 09:30:20|175800|175710|175801.6|175711.6|175801.6|175711.6|175800|175710|2
1729071030000|2024-10-16 09:30:30|175797.3|175707.3|175801.7|175711.7|175805|175715|175797.3|175707.3|6
1729071050000|2024-10-16 09:30:50|175803.3|175713.3|175805|175715|175806.4|175716.4|175800.3|175710.3|6
1729071060000|2024-10-16 09:31:00|175801.4|175711.4|175809.9|175719.9|175809.9|175719.9|175801.4|175711.4|3
1729071070000|2024-10-16 09:31:10|175803.9|175713.9|175804.1|175714.1|175804.1|175714.1|175800.8|175710.8|3
1729071080000|2024-10-16 09:31:20|175796.5|175706.5|175780.4|175690.4|175798.6|175708.6|175780.4|175690.4|8
1729071090000|2024-10-16 09:31:30|175776.2|175686.2|175755.7|175665.7|175781.8|175691.8|175751.1|175661.1|12
1729071100000|2024-10-16 09:31:40|175759|175669|175741.7|175651.7|175764.3|175674.3|175736.1|175646.1|18
1729071110000|2024-10-16 09:31:50|175741.5|175651.5|175746.2|175656.2|175746.2|175656.2|175741.5|175651.5|3
1729071120000|2024-10-16 09:32:00|175748.9|175658.9|175739.1|175649.1|175762.4|175672.4|175737.4|175647.4|12
1729071130000|2024-10-16 09:32:10|175738.8|175648.8|175745.2|175655.2|175745.2|175655.2|175732|175642|6
1729071140000|2024-10-16 09:32:20|175739.8|175649.8|175733.1|175643.1|175745.8|175655.8|175728.4|175638.4|15
1729071150000|2024-10-16 09:32:30|175728.1|175638.1|175734.8|175644.8|175734.8|175644.8|175728.1|175638.1|2
1729071160000|2024-10-16 09:32:40|175733.1|175643.1|175733.1|175643.1|175733.1|175643.1|175727.9|175637.9|6
1729071170000|2024-10-16 09:32:50|175736.4|175646.4|175718.1|175628.1|175742.2|175652.2|175710.3|175620.3|10
1729071180000|2024-10-16 09:33:00|175721.1|175631.1|175730.7|175640.7|175730.7|175640.7|175715.9|175625.9|10
1729071190000|2024-10-16 09:33:10|175728.7|175638.7|175726.7|175636.7|175729.2|175639.2|175721.5|175631.5|8
1729071200000|2024-10-16 09:33:20|175719.3|175629.3|175723.4|175633.4|175725.3|175635.3|175718.6|175628.6|10
1729071210000|2024-10-16 09:33:30|175726.4|175636.4|175729.5|175639.5|175731|175641|175724.8|175634.8|9
1729071220000|2024-10-16 09:33:40|175725|175635|175740.1|175650.1|175740.1|175650.1|175725|175635|6
1729071230000|2024-10-16 09:33:50|175742.1|175652.1|175734.4|175644.4|175744.7|175654.7|175734.4|175644.4|7
1729071240000|2024-10-16 09:34:00|175729.4|175639.4|175730.4|175640.4|175731.3|175641.3|175723.8|175633.8|10
1729071250000|2024-10-16 09:34:10|175724|175634|175730|175640|175730|175640|175724|175634|2
1729071260000|2024-10-16 09:34:20|175727.2|175637.2|175682.8|175592.8|175731.2|175641.2|175682.8|175592.8|10
1729071270000|2024-10-16 09:34:30|175684.5|175594.5|175684.5|175594.5|175684.5|175594.5|175684.5|175594.5|1
1729071280000|2024-10-16 09:34:40|175687|175597|175678|175588|175687|175597|175678|175588|5
1729071290000|2024-10-16 09:34:50|175681.8|175591.8|175687.5|175597.5|175687.5|175597.5|175681.8|175591.8|4
1729071300000|2024-10-16 09:35:00|175685|175595|175692.9|175602.9|175697.2|175607.2|175685|175595|5
1729071310000|2024-10-16 09:35:10|175693.3|175603.3|175701.9|175611.9|175701.9|175611.9|175693.3|175603.3|4
1729071320000|2024-10-16 09:35:20|175701.6|175611.6|175706.2|175616.2|175706.2|175616.2|175695.3|175605.3|8
1729071330000|2024-10-16 09:35:30|175705.2|175615.2|175713|175623|175713|175623|175705.2|175615.2|6
1729071340000|2024-10-16 09:35:40|175708.9|175618.9|175707.9|175617.9|175708.9|175618.9|175707.9|175617.9|3
1729071350000|2024-10-16 09:35:50|175719.3|175629.3|175720.2|175630.2|175724.2|175634.2|175719.3|175629.3|3
1729071360000|2024-10-16 09:36:00|175716.4|175626.4|175698.8|175608.8|175716.4|175626.4|175694.1|175604.1|6
1729071370000|2024-10-16 09:36:10|175698.2|175608.2|175698.3|175608.3|175698.3|175608.3|175698.2|175608.2|2
1729071380000|2024-10-16 09:36:20|175698.7|175608.7|175701|175611|175702.4|175612.4|175695.2|175605.2|5
1729071390000|2024-10-16 09:36:30|175701.2|175611.2|175702.3|175612.3|175705.5|175615.5|175697.4|175607.4|7
1729071410000|2024-10-16 09:36:50|175692|175602|175695.2|175605.2|175695.2|175605.2|175692|175602|2
1729071420000|2024-10-16 09:37:00|175690.6|175600.6|175681.9|175591.9|175690.6|175600.6|175679.4|175589.4|7
1729071430000|2024-10-16 09:37:10|175679.3|175589.3|175691.9|175601.9|175697.7|175607.7|175679.3|175589.3|5
1729071440000|2024-10-16 09:37:20|175689|175599|175693|175603|175693.5|175603.5|175689|175599|4
1729071450000|2024-10-16 09:37:30|175693.2|175603.2|175693.2|175603.2|175693.2|175603.2|175693.2|175603.2|1
1729071460000|2024-10-16 09:37:40|175693.4|175603.4|175702.4|175612.4|175702.4|175612.4|175693.4|175603.4|2
1729071470000|2024-10-16 09:37:50|175676.2|175586.2|175676.2|175586.2|175676.2|175586.2|175676.2|175586.2|1
1729071480000|2024-10-16 09:38:00|175672|175582|175672|175582|175672|175582|175672|175582|1
1729071500000|2024-10-16 09:38:20|175669.9|175579.9|175666.9|175576.9|175669.9|175579.9|175666.9|175576.9|2
1729071510000|2024-10-16 09:38:30|175642.9|175552.9|175628.1|175538.1|175643.8|175553.8|175628.1|175538.1|16
1729071520000|2024-10-16 09:38:40|175623.4|175533.4|175622.1|175532.1|175627.5|175537.5|175622.1|175532.1|5
1729071530000|2024-10-16 09:38:50|175621.4|175531.4|175624.2|175534.2|175624.2|175534.2|175621.4|175531.4|2
1729071540000|2024-10-16 09:39:00|175624.4|175534.4|175625.1|175535.1|175627|175537|175621.7|175531.7|5
1729071550000|2024-10-16 09:39:10|175621.8|175531.8|175625.1|175535.1|175626.2|175536.2|175621.8|175531.8|4
1729071560000|2024-10-16 09:39:20|175616.1|175526.1|175594.1|175504.1|175616.1|175526.1|175588.7|175498.7|14
1729071570000|2024-10-16 09:39:30|175588.1|175498.1|175593.7|175503.7|175594.6|175504.6|175587.6|175497.6|5
1729071580000|2024-10-16 09:39:40|175597.3|175507.3|175594.8|175504.8|175598.6|175508.6|175589|175499|8
1729071590000|2024-10-16 09:39:50|175599.2|175509.2|175591.4|175501.4|175600.5|175510.5|175584.6|175494.6|12
1729071600000|2024-10-16 09:40:00|175580.8|175490.8|175582|175492|175588.9|175498.9|175579|175489|12
1729071610000|2024-10-16 09:40:10|175582.1|175492.1|175593.3|175503.3|175596|175506|175576.6|175486.6|13
1729071620000|2024-10-16 09:40:20|175590.8|175500.8|175599.3|175509.3|175601.9|175511.9|175590.8|175500.8|4
1729071630000|2024-10-16 09:40:30|175602.8|175512.8|175606|175516|175613.2|175523.2|175602.8|175512.8|4
1729071640000|2024-10-16 09:40:40|175608.4|175518.4|175615.4|175525.4|175618.5|175528.5|175608.4|175518.4|5
1729071650000|2024-10-16 09:40:50|175614|175524|175616.2|175526.2|175619.7|175529.7|175614|175524|5
1729071660000|2024-10-16 09:41:00|175618.2|175528.2|175619.6|175529.6|175624.9|175534.9|175615.6|175525.6|6
1729071670000|2024-10-16 09:41:10|175616.4|175526.4|175620.3|175530.3|175620.3|175530.3|175613.2|175523.2|4
1729071680000|2024-10-16 09:41:20|175622.8|175532.8|175626.5|175536.5|175626.5|175536.5|175621.7|175531.7|4
1729071700000|2024-10-16 09:41:40|175618.5|175528.5|175622|175532|175624.2|175534.2|175618.5|175528.5|4
1729071720000|2024-10-16 09:42:00|175624.3|175534.3|175620.8|175530.8|175624.3|175534.3|175615|175525|6
1729071730000|2024-10-16 09:42:10|175623.5|175533.5|175629.3|175539.3|175681.9|175591.9|175623.5|175533.5|8
1729071740000|2024-10-16 09:42:20|175633.2|175543.2|175626.1|175536.1|175633.2|175543.2|175621.4|175531.4|8
1729071750000|2024-10-16 09:42:30|175615.7|175525.7|175632.9|175542.9|175634.3|175544.3|175615.7|175525.7|12
1729071760000|2024-10-16 09:42:40|175631.2|175541.2|175633.9|175543.9|175641.8|175551.8|175631.2|175541.2|11
1729071770000|2024-10-16 09:42:50|175635.3|175545.3|175639|175549|175639|175549|175635.3|175545.3|2
1729071780000|2024-10-16 09:43:00|175635.1|175545.1|175631.1|175541.1|175635.1|175545.1|175621.4|175531.4|3
1729071790000|2024-10-16 09:43:10|175624.9|175534.9|175618.3|175528.3|175624.9|175534.9|175610.5|175520.5|4
1729071800000|2024-10-16 09:43:20|175618.5|175528.5|175623.2|175533.2|175628.2|175538.2|175618.2|175528.2|7
1729071810000|2024-10-16 09:43:30|175623|175533|175618|175528|175628.2|175538.2|175610|175520|8
1729071820000|2024-10-16 09:43:40|175654|175564|175601.4|175511.4|175660.8|175570.8|175601.2|175511.2|10
1729071830000|2024-10-16 09:43:50|175599.5|175509.5|175618.5|175528.5|175637.9|175547.9|175594.5|175504.5|14
1729071840000|2024-10-16 09:44:00|175618|175528|175618.5|175528.5|175620.8|175530.8|175617.7|175527.7|5
1729071850000|2024-10-16 09:44:10|175618.6|175528.6|175615.4|175525.4|175622.9|175532.9|175611.8|175521.8|8
1729071860000|2024-10-16 09:44:20|175617.4|175527.4|175621.9|175531.9|175628.9|175538.9|175617.4|175527.4|4
1729071870000|2024-10-16 09:44:30|175618.9|175528.9|175618.9|175528.9|175618.9|175528.9|175618.9|175528.9|1
1729071880000|2024-10-16 09:44:40|175617.1|175527.1|175599.2|175509.2|175617.1|175527.1|175596.5|175506.5|8
1729071890000|2024-10-16 09:44:50|175599.1|175509.1|175590.6|175500.6|175599.2|175509.2|175584.1|175494.1|10
1729071900000|2024-10-16 09:45:00|175587.7|175497.7|175585.5|175495.5|175587.7|175497.7|175585.5|175495.5|2
1729071910000|2024-10-16 09:45:10|175580|175490|175588.6|175498.6|175588.6|175498.6|175580|175490|3
1729071920000|2024-10-16 09:45:20|175582.6|175492.6|175585.9|175495.9|175585.9|175495.9|175580.4|175490.4|4
1729071930000|2024-10-16 09:45:30|175590|175500|175598.2|175508.2|175600|175510|175590|175500|5
1729071940000|2024-10-16 09:45:40|175601.2|175511.2|175597.8|175507.8|175601.2|175511.2|175597.8|175507.8|2
1729071950000|2024-10-16 09:45:50|175600.9|175510.9|175586.6|175496.6|175600.9|175510.9|175586.6|175496.6|5
1729071960000|2024-10-16 09:46:00|175592.7|175502.7|175583.9|175493.9|175595.3|175505.3|175578.5|175488.5|5
1729071970000|2024-10-16 09:46:10|175585.6|175495.6|175604.2|175514.2|175604.2|175514.2|175585.6|175495.6|4
1729071980000|2024-10-16 09:46:20|175599.7|175509.7|175606|175516|175609.6|175519.6|175599.7|175509.7|6
1729071990000|2024-10-16 09:46:30|175606.2|175516.2|175585.3|175495.3|175606.2|175516.2|175584|175494|11
1729072000000|2024-10-16 09:46:40|175581.9|175491.9|175574.7|175484.7|175581.9|175491.9|175571.9|175481.9|7
1729072010000|2024-10-16 09:46:50|175570.1|175480.1|175544.6|175454.6|175570.1|175480.1|175532.5|175442.5|9
1729072020000|2024-10-16 09:47:00|175541.2|175451.2|175546.4|175456.4|175549.7|175459.7|175538.3|175448.3|8
1729072030000|2024-10-16 09:47:10|175537.7|175447.7|175545.2|175455.2|175545.2|175455.2|175537.7|175447.7|3
1729072040000|2024-10-16 09:47:20|175551.3|175461.3|175569.8|175479.8|175569.8|175479.8|175547.1|175457.1|5
1729072050000|2024-10-16 09:47:30|175565.3|175475.3|175550.2|175460.2|175568.7|175478.7|175542.9|175452.9|13
1729072060000|2024-10-16 09:47:40|175550|175460|175547.4|175457.4|175551.8|175461.8|175543.2|175453.2|7
1729072070000|2024-10-16 09:47:50|175550.6|175460.6|175553.9|175463.9|175553.9|175463.9|175541.7|175451.7|12
1729072080000|2024-10-16 09:48:00|175555.9|175465.9|175556.4|175466.4|175557.9|175467.9|175555.9|175465.9|4
1729072090000|2024-10-16 09:48:10|175557.9|175467.9|175549.8|175459.8|175557.9|175467.9|175542.5|175452.5|3
1729072110000|2024-10-16 09:48:30|175546.5|175456.5|175542.4|175452.4|175546.5|175456.5|175539.1|175449.1|3
1729072120000|2024-10-16 09:48:40|175536.7|175446.7|175543.1|175453.1|175543.1|175453.1|175536.7|175446.7|3
1729072130000|2024-10-16 09:48:50|175541.7|175451.7|175541.1|175451.1|175541.7|175451.7|175534.8|175444.8|6
1729072140000|2024-10-16 09:49:00|175542.6|175452.6|175540|175450|175547.6|175457.6|175536.1|175446.1|10
1729072150000|2024-10-16 09:49:10|175538|175448|175538|175448|175538|175448|175538|175448|1
1729072170000|2024-10-16 09:49:30|175531.5|175441.5|175546.2|175456.2|175546.2|175456.2|175531.5|175441.5|6
1729072180000|2024-10-16 09:49:40|175546|175456|175548.4|175458.4|175550|175460|175546|175456|3
1729072190000|2024-10-16 09:49:50|175550.3|175460.3|175548|175458|175550.3|175460.3|175541.8|175451.8|5
1729072200000|2024-10-16 09:50:00|175549.9|175459.9|175557.3|175467.3|175559.5|175469.5|175549.9|175459.9|5
1729072210000|2024-10-16 09:50:10|175556.3|175466.3|175551.9|175461.9|175556.3|175466.3|175551.9|175461.9|5
1729072220000|2024-10-16 09:50:20|175554.8|175464.8|175541.7|175451.7|175558|175468|175536|175446|12
1729072230000|2024-10-16 09:50:30|175546.5|175456.5|175540|175450|175550|175460|175540|175450|3
1729072240000|2024-10-16 09:50:40|175547.1|175457.1|175548|175458|175548|175458|175538.8|175448.8|7
1729072250000|2024-10-16 09:50:50|175543|175453|175537|175447|175543|175453|175528.9|175438.9|4
1729072260000|2024-10-16 09:51:00|175541.6|175451.6|175554.3|175464.3|175556|175466|175541.6|175451.6|6
1729072270000|2024-10-16 09:51:10|175556.4|175466.4|175563.4|175473.4|175563.4|175473.4|175549.3|175459.3|9
1729072280000|2024-10-16 09:51:20|175559.2|175469.2|175561.5|175471.5|175561.5|175471.5|175559.2|175469.2|2
1729072290000|2024-10-16 09:51:30|175560|175470|175560|175470|175560|175470|175560|175470|1
1729072300000|2024-10-16 09:51:40|175556.4|175466.4|175556.4|175466.4|175556.4|175466.4|175556.4|175466.4|1
1729072310000|2024-10-16 09:51:50|175556.3|175466.3|175557.5|175467.5|175563.1|175473.1|175555.5|175465.5|7
1729072320000|2024-10-16 09:52:00|175571.5|175481.5|175567.7|175477.7|175571.5|175481.5|175567.7|175477.7|7
1729072350000|2024-10-16 09:52:30|175569.2|175479.2|175588.8|175498.8|175590.1|175500.1|175564.8|175474.8|7
1729072360000|2024-10-16 09:52:40|175601.6|175511.6|175594.6|175504.6|175601.6|175511.6|175593.1|175503.1|4
1729072370000|2024-10-16 09:52:50|175595.6|175505.6|175595.7|175505.7|175595.7|175505.7|175595.6|175505.6|2
1729072380000|2024-10-16 09:53:00|175600.6|175510.6|175613.4|175523.4|175613.4|175523.4|175600.6|175510.6|3
1729072400000|2024-10-16 09:53:20|175617.3|175527.3|175617.3|175527.3|175617.3|175527.3|175617.3|175527.3|1
1729072410000|2024-10-16 09:53:30|175615.4|175525.4|175615.7|175525.7|175623.1|175533.1|175615|175525|8
1729072420000|2024-10-16 09:53:40|175614.5|175524.5|175590.4|175500.4|175614.5|175524.5|175584.4|175494.4|7
1729072430000|2024-10-16 09:53:50|175582.2|175492.2|175587.2|175497.2|175591.4|175501.4|175573.2|175483.2|6
1729072440000|2024-10-16 09:54:00|175588.4|175498.4|175590.7|175500.7|175590.7|175500.7|175587.6|175497.6|3
1729072450000|2024-10-16 09:54:10|175596.1|175506.1|175604.9|175514.9|175606.1|175516.1|175593.3|175503.3|13
1729072460000|2024-10-16 09:54:20|175609.2|175519.2|175614.6|175524.6|175614.6|175524.6|175604.9|175514.9|6
1729072470000|2024-10-16 09:54:30|175619.3|175529.3|175613.8|175523.8|175619.3|175529.3|175609.9|175519.9|5
1729072480000|2024-10-16 09:54:40|175609.4|175519.4|175610.2|175520.2|175610.4|175520.4|175609.4|175519.4|3
1729072490000|2024-10-16 09:54:50|175606.3|175516.3|175616.5|175526.5|175617.8|175527.8|175606.3|175516.3|5
1729072500000|2024-10-16 09:55:00|175619.9|175529.9|175616.3|175526.3|175625.5|175535.5|175616.3|175526.3|6
1729072510000|2024-10-16 09:55:10|175640.1|175550.1|175636.5|175546.5|175640.9|175550.9|175630.9|175540.9|6
1729072520000|2024-10-16 09:55:20|175636.9|175546.9|175651.5|175561.5|175660.4|175570.4|175636.9|175546.9|9
1729072530000|2024-10-16 09:55:30|175653.1|175563.1|175653.1|175563.1|175653.1|175563.1|175653.1|175563.1|1
1729072540000|2024-10-16 09:55:40|175660.5|175570.5|175634.8|175544.8|175660.5|175570.5|175634.8|175544.8|6
1729072550000|2024-10-16 09:55:50|175633.5|175543.5|175634.2|175544.2|175635.7|175545.7|175625.1|175535.1|8
1729072560000|2024-10-16 09:56:00|175638.6|175548.6|175635.1|175545.1|175638.6|175548.6|175624.9|175534.9|15
1729072570000|2024-10-16 09:56:10|175635.2|175545.2|175647.7|175557.7|175650.8|175560.8|175635.1|175545.1|6
1729072580000|2024-10-16 09:56:20|175643|175553|175639.1|175549.1|175643|175553|175639.1|175549.1|3
1729072590000|2024-10-16 09:56:30|175641.9|175551.9|175635.7|175545.7|175654.8|175564.8|175634.4|175544.4|7
1729072600000|2024-10-16 09:56:40|175633.1|175543.1|175639.2|175549.2|175639.2|175549.2|175633.1|175543.1|4
1729072610000|2024-10-16 09:56:50|175634.9|175544.9|175633.6|175543.6|175643.9|175553.9|175631.3|175541.3|4
1729072620000|2024-10-16 09:57:00|175637.5|175547.5|175633.1|175543.1|175637.5|175547.5|175633.1|175543.1|6
1729072630000|2024-10-16 09:57:10|175634.8|175544.8|175633.1|175543.1|175634.8|175544.8|175633.1|175543.1|2
1729072640000|2024-10-16 09:57:20|175635.4|175545.4|175638.8|175548.8|175638.8|175548.8|175629.3|175539.3|7
1729072650000|2024-10-16 09:57:30|175641.4|175551.4|175643.5|175553.5|175643.6|175553.6|175641.4|175551.4|4
1729072660000|2024-10-16 09:57:40|175643.6|175553.6|175657.9|175567.9|175657.9|175567.9|175643.6|175553.6|4
1729072670000|2024-10-16 09:57:50|175658.5|175568.5|175665.7|175575.7|175665.7|175575.7|175657|175567|6
1729072680000|2024-10-16 09:58:00|175670|175580|175670.6|175580.6|175670.8|175580.8|175669.8|175579.8|7
1729072690000|2024-10-16 09:58:10|175671.7|175581.7|175671.9|175581.9|175679.3|175589.3|175668.6|175578.6|5
1729072700000|2024-10-16 09:58:20|175671.2|175581.2|175671|175581|175671.2|175581.2|175671|175581|2
1729072710000|2024-10-16 09:58:30|175671.3|175581.3|175703.2|175613.2|175703.7|175613.7|175671.3|175581.3|9
1729072720000|2024-10-16 09:58:40|175702.4|175612.4|175683.3|175593.3|175708.1|175618.1|175664|175574|12
1729072730000|2024-10-16 09:58:50|175661.6|175571.6|175670.1|175580.1|175672|175582|175661.6|175571.6|6
1729072740000|2024-10-16 09:59:00|175666|175576|175656.1|175566.1|175666|175576|175656|175566|7
1729072750000|2024-10-16 09:59:10|175652.2|175562.2|175637.4|175547.4|175654.2|175564.2|175637.4|175547.4|9
1729072760000|2024-10-16 09:59:20|175636.8|175546.8|175637.5|175547.5|175637.5|175547.5|175636.6|175546.6|3
1729072770000|2024-10-16 09:59:30|175637.7|175547.7|175633.2|175543.2|175637.7|175547.7|175625.9|175535.9|7
1729072780000|2024-10-16 09:59:40|175629.5|175539.5|175633.5|175543.5|175634.6|175544.6|175629.5|175539.5|6
1729072790000|2024-10-16 09:59:50|175634.1|175544.1|175632.7|175542.7|175634.1|175544.1|175630.8|175540.8|5
1729072800000|2024-10-16 10:00:00|175624.3|175534.3|175639.2|175549.2|175647.1|175557.1|175624.3|175534.3|21
1729072810000|2024-10-16 10:00:10|175643.7|175553.7|175627.1|175537.1|175643.7|175553.7|175620.9|175530.9|9
1729072820000|2024-10-16 10:00:20|175627.7|175537.7|175625|175535|175629.4|175539.4|175618.3|175528.3|12
1729072830000|2024-10-16 10:00:30|175627|175537|175634.8|175544.8|175634.8|175544.8|175622.1|175532.1|8
1729072840000|2024-10-16 10:00:40|175622|175532|175629.8|175539.8|175634.3|175544.3|175620.1|175530.1|12
1729072850000|2024-10-16 10:00:50|175633.7|175543.7|175666.4|175576.4|175666.4|175576.4|175628.3|175538.3|7
1729072860000|2024-10-16 10:01:00|175664.9|175574.9|175675.6|175585.6|175688.5|175598.5|175658.8|175568.8|12
1729072870000|2024-10-16 10:01:10|175679.2|175589.2|175688.8|175598.8|175691.9|175601.9|175679.2|175589.2|3
1729072880000|2024-10-16 10:01:20|175685.2|175595.2|175688.8|175598.8|175688.8|175598.8|175685.2|175595.2|2
1729072890000|2024-10-16 10:01:30|175692.8|175602.8|175707.3|175617.3|175707.3|175617.3|175692.8|175602.8|6
1729072900000|2024-10-16 10:01:40|175702.8|175612.8|175713|175623|175714.7|175624.7|175702.8|175612.8|11
1729072910000|2024-10-16 10:01:50|175715.9|175625.9|175755.9|175665.9|175758.6|175668.6|175715.9|175625.9|7
1729072920000|2024-10-16 10:02:00|175758.4|175668.4|175756.8|175666.8|175758.4|175668.4|175737|175647|12
1729072930000|2024-10-16 10:02:10|175756.3|175666.3|175774.9|175684.9|175779.4|175689.4|175756.3|175666.3|7
1729072940000|2024-10-16 10:02:20|175772.5|175682.5|175764|175674|175772.5|175682.5|175759.3|175669.3|7
1729072950000|2024-10-16 10:02:30|175768.1|175678.1|175767.4|175677.4|175768.1|175678.1|175762.6|175672.6|6
1729072960000|2024-10-16 10:02:40|175763|175673|175750.7|175660.7|175763|175673|175747.2|175657.2|6
1729072980000|2024-10-16 10:03:00|175752.9|175662.9|175743.4|175653.4|175752.9|175662.9|175739.7|175649.7|6
1729072990000|2024-10-16 10:03:10|175746.6|175656.6|175752.7|175662.7|175762.4|175672.4|175746.6|175656.6|11
1729073010000|2024-10-16 10:03:30|175756.3|175666.3|175747.4|175657.4|175756.3|175666.3|175747.4|175657.4|4
1729073020000|2024-10-16 10:03:40|175744.1|175654.1|175753.6|175663.6|175755.6|175665.6|175744.1|175654.1|8
1729073040000|2024-10-16 10:04:00|175758.3|175668.3|175758.4|175668.4|175758.8|175668.8|175754.7|175664.7|5
1729073060000|2024-10-16 10:04:20|175755.3|175665.3|175755.3|175665.3|175755.3|175665.3|175755.3|175665.3|1
1729073070000|2024-10-16 10:04:30|175761.9|175671.9|175756.4|175666.4|175762|175672|175756.2|175666.2|4
1729073080000|2024-10-16 10:04:40|175752.1|175662.1|175750.3|175660.3|175759.1|175669.1|175748.2|175658.2|5
1729073090000|2024-10-16 10:04:50|175752.9|175662.9|175753.1|175663.1|175753.1|175663.1|175752.9|175662.9|2
1729073100000|2024-10-16 10:05:00|175753.2|175663.2|175749.7|175659.7|175753.2|175663.2|175749.7|175659.7|3
1729073110000|2024-10-16 10:05:10|175754.9|175664.9|175755.4|175665.4|175755.4|175665.4|175749.7|175659.7|3
1729073120000|2024-10-16 10:05:20|175759.3|175669.3|175754.6|175664.6|175762.9|175672.9|175754.6|175664.6|4
1729073130000|2024-10-16 10:05:30|175756.9|175666.9|175753.2|175663.2|175762.8|175672.8|175750.9|175660.9|7
1729073140000|2024-10-16 10:05:40|175755.6|175665.6|175761.6|175671.6|175761.6|175671.6|175755.6|175665.6|5
1729073150000|2024-10-16 10:05:50|175755.9|175665.9|175761.5|175671.5|175761.7|175671.7|175755.9|175665.9|4
1729073160000|2024-10-16 10:06:00|175759.4|175669.4|175758.5|175668.5|175760.9|175670.9|175758.5|175668.5|5
1729073170000|2024-10-16 10:06:10|175760.8|175670.8|175759.8|175669.8|175760.8|175670.8|175757.9|175667.9|3
1729073180000|2024-10-16 10:06:20|175755.6|175665.6|175752.3|175662.3|175761.5|175671.5|175748.8|175658.8|9
1729073190000|2024-10-16 10:06:30|175746.7|175656.7|175746.3|175656.3|175747.7|175657.7|175745.6|175655.6|6
1729073200000|2024-10-16 10:06:40|175746|175656|175752.3|175662.3|175752.9|175662.9|175746|175656|6
1729073210000|2024-10-16 10:06:50|175752|175662|175752.7|175662.7|175752.7|175662.7|175752|175662|2
1729073220000|2024-10-16 10:07:00|175753.1|175663.1|175793.4|175703.4|175793.9|175703.9|175753.1|175663.1|5
1729073230000|2024-10-16 10:07:10|175800.1|175710.1|175797.1|175707.1|175800.1|175710.1|175797.1|175707.1|3
1729073240000|2024-10-16 10:07:20|175803.4|175713.4|175805|175715|175813.8|175723.8|175787|175697|13
1729073250000|2024-10-16 10:07:30|175801.5|175711.5|175777.4|175687.4|175801.5|175711.5|175777.4|175687.4|6
1729073260000|2024-10-16 10:07:40|175777.5|175687.5|175777.5|175687.5|175777.5|175687.5|175777.5|175687.5|1
1729073270000|2024-10-16 10:07:50|175777.4|175687.4|175760.7|175670.7|175777.4|175687.4|175754.3|175664.3|8
1729073280000|2024-10-16 10:08:00|175764.8|175674.8|175793.6|175703.6|175802.9|175712.9|175761|175671|9
1729073290000|2024-10-16 10:08:10|175796.8|175706.8|175800.3|175710.3|175805.6|175715.6|175796.8|175706.8|3
1729073320000|2024-10-16 10:08:40|175799.2|175709.2|175794.2|175704.2|175799.2|175709.2|175794.1|175704.1|6
1729073330000|2024-10-16 10:08:50|175782.1|175692.1|175788.3|175698.3|175788.3|175698.3|175782.1|175692.1|2
1729073340000|2024-10-16 10:09:00|175786|175696|175786|175696|175786|175696|175786|175696|1
1729073350000|2024-10-16 10:09:10|175778|175688|175787.5|175697.5|175787.5|175697.5|175778|175688|2
1729073360000|2024-10-16 10:09:20|175789.5|175699.5|175789.5|175699.5|175789.5|175699.5|175789.5|175699.5|1
1729073370000|2024-10-16 10:09:30|175787.5|175697.5|175787.5|175697.5|175787.5|175697.5|175787.5|175697.5|1
1729073380000|2024-10-16 10:09:40|175793.7|175703.7|175793.7|175703.7|175793.7|175703.7|175793.7|175703.7|1
1729073400000|2024-10-16 10:10:00|175788.7|175698.7|175788.7|175698.7|175788.7|175698.7|175788.7|175698.7|1
1729073420000|2024-10-16 10:10:20|175794.9|175704.9|175798.2|175708.2|175798.2|175708.2|175794.9|175704.9|2
1729073440000|2024-10-16 10:10:40|175810.9|175720.9|175781.8|175691.8|175810.9|175720.9|175781.8|175691.8|7
1729073450000|2024-10-16 10:10:50|175786.5|175696.5|175787.3|175697.3|175789.2|175699.2|175786.5|175696.5|3
1729073460000|2024-10-16 10:11:00|175791.6|175701.6|175792.2|175702.2|175796.6|175706.6|175791.6|175701.6|3
1729073470000|2024-10-16 10:11:10|175795.7|175705.7|175815.1|175725.1|175817.5|175727.5|175795.7|175705.7|4
1729073480000|2024-10-16 10:11:20|175820.1|175730.1|175791.4|175701.4|175826.2|175736.2|175779.9|175689.9|8
1729073490000|2024-10-16 10:11:30|175786.4|175696.4|175793.5|175703.5|175793.5|175703.5|175786.4|175696.4|3
1729073510000|2024-10-16 10:11:50|175794.6|175704.6|175794.6|175704.6|175794.6|175704.6|175794.6|175704.6|1
1729073520000|2024-10-16 10:12:00|175803|175713|175799.1|175709.1|175803|175713|175797.2|175707.2|4
1729073530000|2024-10-16 10:12:10|175795.3|175705.3|175783.6|175693.6|175795.3|175705.3|175778.8|175688.8|5
1729073540000|2024-10-16 10:12:20|175779.2|175689.2|175785.8|175695.8|175785.8|175695.8|175779.2|175689.2|3
1729073570000|2024-10-16 10:12:50|175784.1|175694.1|175789.4|175699.4|175789.4|175699.4|175784.1|175694.1|2
1729073580000|2024-10-16 10:13:00|175777.6|175687.6|175776.9|175686.9|175781.2|175691.2|175771.8|175681.8|6
1729073590000|2024-10-16 10:13:10|175777.2|175687.2|175795.3|175705.3|175795.3|175705.3|175777.2|175687.2|3
1729073600000|2024-10-16 10:13:20|175790.9|175700.9|175773.2|175683.2|175790.9|175700.9|175770.9|175680.9|9
1729073610000|2024-10-16 10:13:30|175777|175687|175781.2|175691.2|175781.2|175691.2|175777|175687|3
1729073620000|2024-10-16 10:13:40|175779.1|175689.1|175791.7|175701.7|175791.7|175701.7|175768.5|175678.5|9
1729073630000|2024-10-16 10:13:50|175795.8|175705.8|175791.3|175701.3|175795.8|175705.8|175791.3|175701.3|2
1729073640000|2024-10-16 10:14:00|175788|175698|175790.2|175700.2|175790.2|175700.2|175788|175698|2
1729073650000|2024-10-16 10:14:10|175785.1|175695.1|175785.1|175695.1|175785.1|175695.1|175785.1|175695.1|1
1729073660000|2024-10-16 10:14:20|175788.1|175698.1|175786.2|175696.2|175790.2|175700.2|175786.2|175696.2|4
1729073670000|2024-10-16 10:14:30|175783.4|175693.4|175784.7|175694.7|175785.6|175695.6|175776|175686|5
1729073680000|2024-10-16 10:14:40|175774.6|175684.6|175781.2|175691.2|175781.2|175691.2|175773.7|175683.7|3
1729073700000|2024-10-16 10:15:00|175784.1|175694.1|175784.5|175694.5|175784.5|175694.5|175782.3|175692.3|3
1729073710000|2024-10-16 10:15:10|175778.2|175688.2|175789.2|175699.2|175789.5|175699.5|175778.2|175688.2|6
1729073720000|2024-10-16 10:15:20|175791.3|175701.3|175791|175701|175791.3|175701.3|175786.4|175696.4|3
1729073730000|2024-10-16 10:15:30|175785.9|175695.9|175791|175701|175791|175701|175785.9|175695.9|4
1729073750000|2024-10-16 10:15:50|175801.1|175711.1|175786.8|175696.8|175801.1|175711.1|175786.8|175696.8|3
1729073760000|2024-10-16 10:16:00|175791|175701|175802.6|175712.6|175802.6|175712.6|175791|175701|3
1729073770000|2024-10-16 10:16:10|175804.1|175714.1|175796.4|175706.4|175828.8|175738.8|175796.4|175706.4|8
1729073780000|2024-10-16 10:16:20|175799.4|175709.4|175828.7|175738.7|175833.6|175743.6|175782|175692|16
1729073790000|2024-10-16 10:16:30|175844.3|175754.3|175844.3|175754.3|175844.8|175754.8|175844.3|175754.3|3
1729073800000|2024-10-16 10:16:40|175845.9|175755.9|175844.3|175754.3|175845.9|175755.9|175844.3|175754.3|2
1729073810000|2024-10-16 10:16:50|175842.4|175752.4|175844.2|175754.2|175846.5|175756.5|175828.1|175738.1|7
1729073820000|2024-10-16 10:17:00|175843.5|175753.5|175848|175758|175848|175758|175843.4|175753.4|4
1729073830000|2024-10-16 10:17:10|175848.2|175758.2|175848.2|175758.2|175848.2|175758.2|175848.2|175758.2|1
1729073840000|2024-10-16 10:17:20|175848|175758|175849.5|175759.5|175849.5|175759.5|175848|175758|2
1729073860000|2024-10-16 10:17:40|175848.8|175758.8|175848.8|175758.8|175848.8|175758.8|175848.8|175758.8|1
1729073870000|2024-10-16 10:17:50|175849.5|175759.5|175844.7|175754.7|175849.5|175759.5|175834.2|175744.2|7
1729073880000|2024-10-16 10:18:00|175846.1|175756.1|175847.3|175757.3|175847.3|175757.3|175843.7|175753.7|5
1729073890000|2024-10-16 10:18:10|175847.5|175757.5|175845.1|175755.1|175847.5|175757.5|175841|175751|4
1729073900000|2024-10-16 10:18:20|175838.4|175748.4|175831.6|175741.6|175838.4|175748.4|175824.5|175734.5|5
1729073910000|2024-10-16 10:18:30|175834.8|175744.8|175833.2|175743.2|175834.8|175744.8|175833.2|175743.2|2
1729073920000|2024-10-16 10:18:40|175834.8|175744.8|175808.9|175718.9|175834.8|175744.8|175807.7|175717.7|16
1729073930000|2024-10-16 10:18:50|175813.7|175723.7|175820.1|175730.1|175820.1|175730.1|175813.7|175723.7|2
1729073940000|2024-10-16 10:19:00|175819|175729|175824.7|175734.7|175824.7|175734.7|175819|175729|2
1729073950000|2024-10-16 10:19:10|175824.5|175734.5|175825.7|175735.7|175825.7|175735.7|175824.5|175734.5|3
1729073960000|2024-10-16 10:19:20|175830.7|175740.7|175838.7|175748.7|175840.8|175750.8|175830.7|175740.7|5
1729073970000|2024-10-16 10:19:30|175844.9|175754.9|175847.9|175757.9|175847.9|175757.9|175844.9|175754.9|4
1729073980000|2024-10-16 10:19:40|175845.6|175755.6|175849.4|175759.4|175849.4|175759.4|175844.3|175754.3|4
1729073990000|2024-10-16 10:19:50|175846.1|175756.1|175849.4|175759.4|175849.4|175759.4|175846.1|175756.1|2
1729074000000|2024-10-16 10:20:00|175846.6|175756.6|175836.4|175746.4|175848.2|175758.2|175833.2|175743.2|8
1729074010000|2024-10-16 10:20:10|175829.6|175739.6|175827.5|175737.5|175830.4|175740.4|175826.2|175736.2|5
1729074030000|2024-10-16 10:20:30|175833.5|175743.5|175844.5|175754.5|175844.9|175754.9|175833.5|175743.5|9
1729074040000|2024-10-16 10:20:40|175843.3|175753.3|175847.5|175757.5|175851.6|175761.6|175843.3|175753.3|5
1729074050000|2024-10-16 10:20:50|175846.4|175756.4|175847.5|175757.5|175847.5|175757.5|175843.2|175753.2|4
1729074060000|2024-10-16 10:21:00|175849.6|175759.6|175885.9|175795.9|175885.9|175795.9|175849.6|175759.6|8
1729074070000|2024-10-16 10:21:10|175889.6|175799.6|175886.8|175796.8|175889.6|175799.6|175883.7|175793.7|8
1729074080000|2024-10-16 10:21:20|175890|175800|175886.6|175796.6|175890|175800|175880.9|175790.9|4
1729074090000|2024-10-16 10:21:30|175890|175800|175892.7|175802.7|175892.7|175802.7|175882.9|175792.9|6
1729074100000|2024-10-16 10:21:40|175893.4|175803.4|175882.6|175792.6|175893.4|175803.4|175882.5|175792.5|12
1729074110000|2024-10-16 10:21:50|175890.4|175800.4|175887.5|175797.5|175890.4|175800.4|175877.2|175787.2|9
1729074120000|2024-10-16 10:22:00|175878.6|175788.6|175883.2|175793.2|175887.4|175797.4|175875.9|175785.9|5
1729074130000|2024-10-16 10:22:10|175876.4|175786.4|175876.6|175786.6|175876.6|175786.6|175869.5|175779.5|4
1729074140000|2024-10-16 10:22:20|175878.8|175788.8|175878.8|175788.8|175878.8|175788.8|175878.8|175788.8|1
1729074150000|2024-10-16 10:22:30|175876.6|175786.6|175889.4|175799.4|175893|175803|175876.6|175786.6|5
1729074160000|2024-10-16 10:22:40|175891.4|175801.4|175892.9|175802.9|175893.4|175803.4|175881.8|175791.8|6
1729074170000|2024-10-16 10:22:50|175893.6|175803.6|175881.3|175791.3|175893.6|175803.6|175874.1|175784.1|9
1729074180000|2024-10-16 10:23:00|175872.2|175782.2|175877.9|175787.9|175881.4|175791.4|175872.2|175782.2|7
1729074190000|2024-10-16 10:23:10|175868.8|175778.8|175876.6|175786.6|175876.6|175786.6|175868.3|175778.3|5
1729074200000|2024-10-16 10:23:20|175869.9|175779.9|175879|175789|175879|175789|175869.9|175779.9|6
1729074210000|2024-10-16 10:23:30|175870.1|175780.1|175879|175789|175879|175789|175870.1|175780.1|2
1729074230000|2024-10-16 10:23:50|175877.6|175787.6|175877.6|175787.6|175877.6|175787.6|175877.6|175787.6|1
1729074240000|2024-10-16 10:24:00|175878.2|175788.2|175882.4|175792.4|175883.4|175793.4|175878.2|175788.2|9
1729074250000|2024-10-16 10:24:10|175883.5|175793.5|175880.6|175790.6|175883.5|175793.5|175880.6|175790.6|2
1729074260000|2024-10-16 10:24:20|175872.6|175782.6|175875.7|175785.7|175878.6|175788.6|175871.7|175781.7|4
1729074270000|2024-10-16 10:24:30|175876.8|175786.8|175879|175789|175879|175789|175876.8|175786.8|2
1729074280000|2024-10-16 10:24:40|175882.3|175792.3|175818.6|175728.6|175882.3|175792.3|175818.6|175728.6|12
1729074290000|2024-10-16 10:24:50|175813.5|175723.5|175809|175719|175829.4|175739.4|175809|175719|14
1729074300000|2024-10-16 10:25:00|175811.2|175721.2|175807.4|175717.4|175811.5|175721.5|175807.4|175717.4|5
1729074310000|2024-10-16 10:25:10|175804.8|175714.8|175821.3|175731.3|175824.1|175734.1|175804.8|175714.8|8
1729074320000|2024-10-16 10:25:20|175820.8|175730.8|175799|175709|175820.8|175730.8|175797.7|175707.7|10
1729074330000|2024-10-16 10:25:30|175794.6|175704.6|175786.2|175696.2|175794.6|175704.6|175786.2|175696.2|5
1729074340000|2024-10-16 10:25:40|175786.4|175696.4|175786.6|175696.6|175793.1|175703.1|175786.4|175696.4|7
1729074350000|2024-10-16 10:25:50|175789|175699|175791.4|175701.4|175799.8|175709.8|175789|175699|12
1729074360000|2024-10-16 10:26:00|175788.2|175698.2|175785.6|175695.6|175788.2|175698.2|175785.6|175695.6|3
1729074370000|2024-10-16 10:26:10|175783.9|175693.9|175737.8|175647.8|175783.9|175693.9|175737.8|175647.8|11
1729074380000|2024-10-16 10:26:20|175737.6|175647.6|175745.7|175655.7|175745.7|175655.7|175737.6|175647.6|7
1729074390000|2024-10-16 10:26:30|175745.6|175655.6|175745.2|175655.2|175745.6|175655.6|175744.5|175654.5|9
1729074400000|2024-10-16 10:26:40|175744.9|175654.9|175731.6|175641.6|175744.9|175654.9|175731.6|175641.6|6
1729074410000|2024-10-16 10:26:50|175730.9|175640.9|175729.4|175639.4|175730.9|175640.9|175729.1|175639.1|9
1729074420000|2024-10-16 10:27:00|175731.4|175641.4|175729.2|175639.2|175733.1|175643.1|175728.9|175638.9|5
1729074430000|2024-10-16 10:27:10|175731.7|175641.7|175733|175643|175733.2|175643.2|175731.7|175641.7|6
1729074440000|2024-10-16 10:27:20|175736|175646|175727.8|175637.8|175736|175646|175727.4|175637.4|9
1729074450000|2024-10-16 10:27:30|175729.4|175639.4|175724.2|175634.2|175739.4|175649.4|175724.2|175634.2|8
1729074460000|2024-10-16 10:27:40|175746.8|175656.8|175748.9|175658.9|175752.2|175662.2|175746.8|175656.8|4
1729074470000|2024-10-16 10:27:50|175749|175659|175749.5|175659.5|175749.5|175659.5|175748.9|175658.9|4
1729074480000|2024-10-16 10:28:00|175749|175659|175749|175659|175749|175659|175749|175659|1
1729074490000|2024-10-16 10:28:10|175748.8|175658.8|175740.2|175650.2|175750.4|175660.4|175736.1|175646.1|7
1729074500000|2024-10-16 10:28:20|175739.5|175649.5|175728.5|175638.5|175739.5|175649.5|175723.9|175633.9|6
1729074510000|2024-10-16 10:28:30|175729.7|175639.7|175722.9|175632.9|175732.1|175642.1|175722.9|175632.9|7
1729074540000|2024-10-16 10:29:00|175726.7|175636.7|175735|175645|175735|175645|175722.9|175632.9|4
1729074550000|2024-10-16 10:29:10|175725.5|175635.5|175727.8|175637.8|175727.8|175637.8|175719.1|175629.1|4
1729074560000|2024-10-16 10:29:20|175730.4|175640.4|175730.4|175640.4|175730.4|175640.4|175730.4|175640.4|1
1729074570000|2024-10-16 10:29:30|175728.2|175638.2|175728.2|175638.2|175728.2|175638.2|175728.2|175638.2|1
1729074580000|2024-10-16 10:29:40|175731.5|175641.5|175727.7|175637.7|175731.5|175641.5|175727.7|175637.7|2
1729074600000|2024-10-16 10:30:00|175728|175638|175727.7|175637.7|175732.5|175642.5|175725.6|175635.6|7
1729074610000|2024-10-16 10:30:10|175730.4|175640.4|175732|175642|175735.9|175645.9|175730.4|175640.4|3
1729074620000|2024-10-16 10:30:20|175729.3|175639.3|175729.3|175639.3|175732.5|175642.5|175729.3|175639.3|3
1729074630000|2024-10-16 10:30:30|175732.5|175642.5|175729.3|175639.3|175732.5|175642.5|175729.3|175639.3|2
1729074640000|2024-10-16 10:30:40|175726.8|175636.8|175726.8|175636.8|175726.8|175636.8|175726.8|175636.8|1
1729074650000|2024-10-16 10:30:50|175730.6|175640.6|175730.6|175640.6|175730.6|175640.6|175730.6|175640.6|1
1729074660000|2024-10-16 10:31:00|175724|175634|175718.9|175628.9|175726.1|175636.1|175717.8|175627.8|8
1729074670000|2024-10-16 10:31:10|175728.4|175638.4|175726|175636|175728.4|175638.4|175724.9|175634.9|9
1729074680000|2024-10-16 10:31:20|175725.7|175635.7|175720|175630|175725.7|175635.7|175720|175630|3
1729074690000|2024-10-16 10:31:30|175722.4|175632.4|175724.9|175634.9|175726.8|175636.8|175722.4|175632.4|4
1729074700000|2024-10-16 10:31:40|175721.2|175631.2|175728.7|175638.7|175729|175639|175721.2|175631.2|9
1729074720000|2024-10-16 10:32:00|175733.6|175643.6|175737.4|175647.4|175737.4|175647.4|175733.6|175643.6|2
1729074730000|2024-10-16 10:32:10|175733.4|175643.4|175730|175640|175733.4|175643.4|175728|175638|3
1729074740000|2024-10-16 10:32:20|175730.5|175640.5|175732.4|175642.4|175732.4|175642.4|175730.4|175640.4|3
1729074750000|2024-10-16 10:32:30|175729.7|175639.7|175728.4|175638.4|175729.7|175639.7|175726.4|175636.4|3
1729074760000|2024-10-16 10:32:40|175726.4|175636.4|175722.4|175632.4|175726.4|175636.4|175722.4|175632.4|3
1729074770000|2024-10-16 10:32:50|175724.2|175634.2|175728.1|175638.1|175730.9|175640.9|175722.2|175632.2|8
1729074800000|2024-10-16 10:33:20|175728.5|175638.5|175731|175641|175731.1|175641.1|175725.9|175635.9|7
1729074810000|2024-10-16 10:33:30|175734.5|175644.5|175731.7|175641.7|175735.6|175645.6|175731.5|175641.5|4
1729074820000|2024-10-16 10:33:40|175729.1|175639.1|175729.1|175639.1|175729.1|175639.1|175729.1|175639.1|1
1729074830000|2024-10-16 10:33:50|175730.3|175640.3|175730.3|175640.3|175730.3|175640.3|175730.3|175640.3|1
1729074840000|2024-10-16 10:34:00|175729.1|175639.1|175729.1|175639.1|175729.1|175639.1|175729.1|175639.1|1
1729074850000|2024-10-16 10:34:10|175742|175652|175742|175652|175742|175652|175742|175652|1
1729074870000|2024-10-16 10:34:30|175732.2|175642.2|175732.2|175642.2|175732.2|175642.2|175732.2|175642.2|1
1729074880000|2024-10-16 10:34:40|175729.1|175639.1|175730.9|175640.9|175730.9|175640.9|175729.1|175639.1|2
1729074890000|2024-10-16 10:34:50|175729.1|175639.1|175729.1|175639.1|175729.1|175639.1|175729.1|175639.1|1
1729074910000|2024-10-16 10:35:10|175742|175652|175724.5|175634.5|175742|175652|175721|175631|8
1729074920000|2024-10-16 10:35:20|175722.1|175632.1|175719.5|175629.5|175725.1|175635.1|175710.4|175620.4|12
1729074930000|2024-10-16 10:35:30|175715.4|175625.4|175722.2|175632.2|175731.5|175641.5|175715.4|175625.4|7
1729074940000|2024-10-16 10:35:40|175735.1|175645.1|175726.4|175636.4|175735.1|175645.1|175726.4|175636.4|7
1729074950000|2024-10-16 10:35:50|175730.2|175640.2|175718.7|175628.7|175730.2|175640.2|175718.7|175628.7|6
1729074960000|2024-10-16 10:36:00|175727.4|175637.4|175726.3|175636.3|175734.3|175644.3|175726|175636|10
1729074970000|2024-10-16 10:36:10|175727.8|175637.8|175732.7|175642.7|175735.6|175645.6|175727.8|175637.8|9
1729074980000|2024-10-16 10:36:20|175729.4|175639.4|175746.4|175656.4|175748.3|175658.3|175729.4|175639.4|15
1729074990000|2024-10-16 10:36:30|175744.9|175654.9|175739.6|175649.6|175748.3|175658.3|175734.3|175644.3|11
1729075000000|2024-10-16 10:36:40|175736.8|175646.8|175718.5|175628.5|175736.8|175646.8|175714.2|175624.2|15
1729075010000|2024-10-16 10:36:50|175726.6|175636.6|175719.1|175629.1|175726.6|175636.6|175719.1|175629.1|3
1729075030000|2024-10-16 10:37:10|175728|175638|175735.1|175645.1|175741.4|175651.4|175728|175638|7
1729075040000|2024-10-16 10:37:20|175734|175644|175730.3|175640.3|175734|175644|175728.6|175638.6|3
1729075050000|2024-10-16 10:37:30|175729.6|175639.6|175729.6|175639.6|175729.6|175639.6|175729.6|175639.6|1
1729075060000|2024-10-16 10:37:40|175725.9|175635.9|175723.2|175633.2|175725.9|175635.9|175723.2|175633.2|2
1729075080000|2024-10-16 10:38:00|175719.7|175629.7|175719.7|175629.7|175719.7|175629.7|175719.7|175629.7|1
1729075090000|2024-10-16 10:38:10|175721.3|175631.3|175718.8|175628.8|175721.3|175631.3|175718.8|175628.8|2
1729075100000|2024-10-16 10:38:20|175720.3|175630.3|175720.3|175630.3|175720.3|175630.3|175720.3|175630.3|1
1729075110000|2024-10-16 10:38:30|175717.2|175627.2|175717.8|175627.8|175720.4|175630.4|175715.3|175625.3|5
1729075120000|2024-10-16 10:38:40|175721.8|175631.8|175713.9|175623.9|175721.8|175631.8|175713.9|175623.9|3
1729075150000|2024-10-16 10:39:10|175710.6|175620.6|175711.3|175621.3|175719.4|175629.4|175709.1|175619.1|6
1729075160000|2024-10-16 10:39:20|175719.7|175629.7|175719.8|175629.8|175720.9|175630.9|175712.4|175622.4|12
1729075170000|2024-10-16 10:39:30|175712.5|175622.5|175714|175624|175714|175624|175712.5|175622.5|2
1729075180000|2024-10-16 10:39:40|175721.5|175631.5|175719.7|175629.7|175721.5|175631.5|175714.3|175624.3|3
1729075190000|2024-10-16 10:39:50|175717.5|175627.5|175719|175629|175719|175629|175717.5|175627.5|2
1729075200000|2024-10-16 10:40:00|175719.6|175629.6|175719.6|175629.6|175724.9|175634.9|175719.6|175629.6|3
1729075210000|2024-10-16 10:40:10|175718.9|175628.9|175710|175620|175725.5|175635.5|175710|175620|7
1729075220000|2024-10-16 10:40:20|175707.5|175617.5|175707.3|175617.3|175715.1|175625.1|175707.3|175617.3|6
1729075230000|2024-10-16 10:40:30|175703.4|175613.4|175706.9|175616.9|175709.9|175619.9|175703.4|175613.4|3
1729075240000|2024-10-16 10:40:40|175709.9|175619.9|175703|175613|175713.4|175623.4|175703|175613|6
1729075250000|2024-10-16 10:40:50|175709.9|175619.9|175709.9|175619.9|175715.4|175625.4|175708|175618|8
1729075260000|2024-10-16 10:41:00|175714.9|175624.9|175713|175623|175714.9|175624.9|175709.9|175619.9|3
1729075270000|2024-10-16 10:41:10|175712.8|175622.8|175712.8|175622.8|175712.8|175622.8|175712.8|175622.8|1
1729075280000|2024-10-16 10:41:20|175716.5|175626.5|175718.7|175628.7|175719.5|175629.5|175712.3|175622.3|5
1729075290000|2024-10-16 10:41:30|175722.1|175632.1|175722.3|175632.3|175724.3|175634.3|175722.1|175632.1|3
1729075300000|2024-10-16 10:41:40|175730.4|175640.4|175724.1|175634.1|175730.4|175640.4|175724.1|175634.1|3
1729075320000|2024-10-16 10:42:00|175728.4|175638.4|175727.5|175637.5|175731.1|175641.1|175727.5|175637.5|3
1729075330000|2024-10-16 10:42:10|175721.5|175631.5|175726.7|175636.7|175730.4|175640.4|175721.5|175631.5|4
1729075340000|2024-10-16 10:42:20|175728.7|175638.7|175725.5|175635.5|175730.1|175640.1|175725.5|175635.5|3
1729075380000|2024-10-16 10:43:00|175736.5|175646.5|175720.4|175630.4|175736.5|175646.5|175720.4|175630.4|4
1729075390000|2024-10-16 10:43:10|175723.9|175633.9|175712.2|175622.2|175723.9|175633.9|175712.2|175622.2|6
1729075400000|2024-10-16 10:43:20|175716.3|175626.3|175716.6|175626.6|175720.2|175630.2|175716.3|175626.3|3
1729075410000|2024-10-16 10:43:30|175714|175624|175714|175624|175714|175624|175714|175624|1
1729075420000|2024-10-16 10:43:40|175710.3|175620.3|175710|175620|175710.3|175620.3|175710|175620|2
1729075430000|2024-10-16 10:43:50|175711.8|175621.8|175708.1|175618.1|175711.8|175621.8|175702.3|175612.3|5
1729075440000|2024-10-16 10:44:00|175711.9|175621.9|175721.3|175631.3|175725.8|175635.8|175666.9|175576.9|11
1729075450000|2024-10-16 10:44:10|175720.8|175630.8|175720.8|175630.8|175720.8|175630.8|175720.8|175630.8|1
1729075460000|2024-10-16 10:44:20|175724|175634|175725.7|175635.7|175737|175647|175723|175633|17
1729075470000|2024-10-16 10:44:30|175721.8|175631.8|175720.3|175630.3|175728.4|175638.4|175716.9|175626.9|9
1729075480000|2024-10-16 10:44:40|175728.2|175638.2|175720.6|175630.6|175730.8|175640.8|175714.1|175624.1|6
1729075490000|2024-10-16 10:44:50|175711.3|175621.3|175715.4|175625.4|175715.4|175625.4|175711.3|175621.3|2
1729075500000|2024-10-16 10:45:00|175717.2|175627.2|175715.4|175625.4|175717.2|175627.2|175715.4|175625.4|2
1729075520000|2024-10-16 10:45:20|175719|175629|175734.1|175644.1|175737.3|175647.3|175719|175629|7
1729075530000|2024-10-16 10:45:30|175735.4|175645.4|175726.8|175636.8|175735.6|175645.6|175726.8|175636.8|10
1729075540000|2024-10-16 10:45:40|175724|175634|175720.3|175630.3|175729.2|175639.2|175720.3|175630.3|6
1729075550000|2024-10-16 10:45:50|175722.1|175632.1|175723.3|175633.3|175723.3|175633.3|175722.1|175632.1|2
1729075560000|2024-10-16 10:46:00|175718.3|175628.3|175717.8|175627.8|175718.3|175628.3|175716.5|175626.5|3
1729075570000|2024-10-16 10:46:10|175714|175624|175717.2|175627.2|175720.3|175630.3|175714|175624|6
1729075580000|2024-10-16 10:46:20|175720.1|175630.1|175717.2|175627.2|175720.1|175630.1|175717.2|175627.2|2
1729075600000|2024-10-16 10:46:40|175716.6|175626.6|175716.6|175626.6|175716.6|175626.6|175716.6|175626.6|1
1729075610000|2024-10-16 10:46:50|175724|175634|175724|175634|175724|175634|175724|175634|1
1729075620000|2024-10-16 10:47:00|175713.6|175623.6|175714.4|175624.4|175715.9|175625.9|175709.8|175619.8|9
1729075630000|2024-10-16 10:47:10|175719.8|175629.8|175767.9|175677.9|175767.9|175677.9|175719.8|175629.8|8
1729075640000|2024-10-16 10:47:20|175761.6|175671.6|175765.1|175675.1|175765.5|175675.5|175760.1|175670.1|8
1729075650000|2024-10-16 10:47:30|175759.3|175669.3|175760.6|175670.6|175763.2|175673.2|175758.9|175668.9|4
1729075660000|2024-10-16 10:47:40|175760.7|175670.7|175768.7|175678.7|175768.7|175678.7|175760.7|175670.7|7
1729075670000|2024-10-16 10:47:50|175768.8|175678.8|175767|175677|175769.6|175679.6|175767|175677|5
1729075680000|2024-10-16 10:48:00|175768.8|175678.8|175771.8|175681.8|175771.8|175681.8|175768.8|175678.8|2
1729075690000|2024-10-16 10:48:10|175770.7|175680.7|175760.7|175670.7|175770.7|175680.7|175760.7|175670.7|7
1729075700000|2024-10-16 10:48:20|175765.2|175675.2|175776|175686|175780|175690|175765.2|175675.2|9
1729075710000|2024-10-16 10:48:30|175775.7|175685.7|175775.7|175685.7|175775.7|175685.7|175775.7|175685.7|1
1729075730000|2024-10-16 10:48:50|175775.9|175685.9|175773|175683|175775.9|175685.9|175770.1|175680.1|5
1729075740000|2024-10-16 10:49:00|175770.1|175680.1|175772|175682|175773.5|175683.5|175768.4|175678.4|7
1729075750000|2024-10-16 10:49:10|175769.3|175679.3|175769|175679|175770.2|175680.2|175768|175678|4
1729075760000|2024-10-16 10:49:20|175768.4|175678.4|175764|175674|175768.4|175678.4|175764|175674|2
1729075770000|2024-10-16 10:49:30|175767.3|175677.3|175764|175674|175767.3|175677.3|175764|175674|2
1729075790000|2024-10-16 10:49:50|175766.4|175676.4|175760.5|175670.5|175766.4|175676.4|175760.5|175670.5|3
1729075800000|2024-10-16 10:50:00|175764|175674|175764|175674|175764|175674|175764|175674|1
1729075810000|2024-10-16 10:50:10|175774.2|175684.2|175775.2|175685.2|175775.9|175685.9|175772.7|175682.7|7
1729075820000|2024-10-16 10:50:20|175781|175691|175819.7|175729.7|175847.7|175757.7|175781|175691|24
1729075830000|2024-10-16 10:50:30|175829.5|175739.5|175831.2|175741.2|175837.2|175747.2|175818.6|175728.6|12
1729075840000|2024-10-16 10:50:40|175834.2|175744.2|175829.1|175739.1|175834.2|175744.2|175829.1|175739.1|3
1729075850000|2024-10-16 10:50:50|175833.7|175743.7|175834.7|175744.7|175834.7|175744.7|175826.9|175736.9|12
1729075860000|2024-10-16 10:51:00|175830.1|175740.1|175834.3|175744.3|175837.3|175747.3|175829.4|175739.4|15
1729075870000|2024-10-16 10:51:10|175837.2|175747.2|175836.4|175746.4|175837.2|175747.2|175829|175739|9
1729075880000|2024-10-16 10:51:20|175835.9|175745.9|175833.7|175743.7|175843.5|175753.5|175833.7|175743.7|7
1729075890000|2024-10-16 10:51:30|175836.5|175746.5|175834.1|175744.1|175839.3|175749.3|175832|175742|8
1729075900000|2024-10-16 10:51:40|175829.4|175739.4|175829.4|175739.4|175829.4|175739.4|175829.4|175739.4|1
1729075910000|2024-10-16 10:51:50|175832.8|175742.8|175831.6|175741.6|175834.9|175744.9|175828.9|175738.9|7
1729075920000|2024-10-16 10:52:00|175836.2|175746.2|175841.2|175751.2|175841.2|175751.2|175831.3|175741.3|8
1729075930000|2024-10-16 10:52:10|175838.4|175748.4|175841.5|175751.5|175841.5|175751.5|175838.4|175748.4|2
1729075940000|2024-10-16 10:52:20|175844|175754|175838|175748|175851.2|175761.2|175838|175748|9
1729075950000|2024-10-16 10:52:30|175833|175743|175821.7|175731.7|175833|175743|175821.7|175731.7|4
1729075960000|2024-10-16 10:52:40|175805.7|175715.7|175778.7|175688.7|175808.8|175718.8|175776.1|175686.1|7
1729075970000|2024-10-16 10:52:50|175783|175693|175775.9|175685.9|175786.4|175696.4|175775.9|175685.9|5
1729075980000|2024-10-16 10:53:00|175779|175689|175762.5|175672.5|175779|175689|175758.7|175668.7|11
1729075990000|2024-10-16 10:53:10|175765.3|175675.3|175766.8|175676.8|175767.6|175677.6|175763.8|175673.8|6
1729076000000|2024-10-16 10:53:20|175763.1|175673.1|175763.1|175673.1|175763.1|175673.1|175763.1|175673.1|1
1729076010000|2024-10-16 10:53:30|175756.1|175666.1|175769|175679|175769|175679|175744.3|175654.3|7
1729076030000|2024-10-16 10:53:50|175766|175676|175766|175676|175766|175676|175766|175676|1
1729076040000|2024-10-16 10:54:00|175769|175679|175768.5|175678.5|175769|175679|175766|175676|3
1729076060000|2024-10-16 10:54:20|175764.6|175674.6|175765.9|175675.9|175765.9|175675.9|175764.2|175674.2|3
1729076070000|2024-10-16 10:54:30|175762.3|175672.3|175765.9|175675.9|175765.9|175675.9|175762.3|175672.3|2
1729076080000|2024-10-16 10:54:40|175768.4|175678.4|175770.7|175680.7|175770.7|175680.7|175765.3|175675.3|4
1729076090000|2024-10-16 10:54:50|175768|175678|175773.5|175683.5|175773.9|175683.9|175766.4|175676.4|5
1729076100000|2024-10-16 10:55:00|175770.1|175680.1|175837.8|175747.8|175839.6|175749.6|175770.1|175680.1|26
1729076110000|2024-10-16 10:55:10|175829.6|175739.6|175830.5|175740.5|175837.5|175747.5|175829.6|175739.6|8
1729076120000|2024-10-16 10:55:20|175826.9|175736.9|175818.8|175728.8|175831.6|175741.6|175816|175726|10
1729076130000|2024-10-16 10:55:30|175822.7|175732.7|175816.9|175726.9|175822.7|175732.7|175816.9|175726.9|3
1729076140000|2024-10-16 10:55:40|175817.7|175727.7|175775.1|175685.1|175817.7|175727.7|175770.6|175680.6|12
1729076150000|2024-10-16 10:55:50|175771.5|175681.5|175770.4|175680.4|175771.5|175681.5|175764.8|175674.8|7
1729076160000|2024-10-16 10:56:00|175773.6|175683.6|175773.6|175683.6|175773.6|175683.6|175773.6|175683.6|1
1729076170000|2024-10-16 10:56:10|175776.5|175686.5|175797.9|175707.9|175803.3|175713.3|175769|175679|9
1729076180000|2024-10-16 10:56:20|175800.3|175710.3|175833.1|175743.1|175833.1|175743.1|175800.3|175710.3|13
1729076190000|2024-10-16 10:56:30|175829.1|175739.1|175844.9|175754.9|175845.7|175755.7|175829.1|175739.1|16
1729076200000|2024-10-16 10:56:40|175838.1|175748.1|175822|175732|175838.1|175748.1|175808.3|175718.3|10
1729076210000|2024-10-16 10:56:50|175828.1|175738.1|175840|175750|175840.1|175750.1|175828.1|175738.1|9
1729076220000|2024-10-16 10:57:00|175842.9|175752.9|175842.9|175752.9|175842.9|175752.9|175842.9|175752.9|1
1729076230000|2024-10-16 10:57:10|175840.4|175750.4|175840.4|175750.4|175840.4|175750.4|175840.4|175750.4|1
1729076240000|2024-10-16 10:57:20|175852.3|175762.3|175858.8|175768.8|175858.8|175768.8|175852.3|175762.3|5
1729076250000|2024-10-16 10:57:30|175853.5|175763.5|175868.5|175778.5|175869|175779|175853.5|175763.5|7
1729076260000|2024-10-16 10:57:40|175864.9|175774.9|175864.9|175774.9|175864.9|175774.9|175864.9|175774.9|1
1729076270000|2024-10-16 10:57:50|175859.8|175769.8|175865.8|175775.8|175865.9|175775.9|175859.8|175769.8|7
1729076280000|2024-10-16 10:58:00|175868.7|175778.7|175868.6|175778.6|175869|175779|175868.6|175778.6|3
1729076290000|2024-10-16 10:58:10|175869|175779|175867.4|175777.4|175869|175779|175866.5|175776.5|4
1729076300000|2024-10-16 10:58:20|175870.3|175780.3|175879.8|175789.8|175881.4|175791.4|175868.4|175778.4|10
1729076310000|2024-10-16 10:58:30|175900|175810|175915.4|175825.4|175915.4|175825.4|175896.1|175806.1|8
1729076320000|2024-10-16 10:58:40|175919.4|175829.4|175917.9|175827.9|175919.4|175829.4|175910.9|175820.9|3
1729076330000|2024-10-16 10:58:50|175911.5|175821.5|175919.9|175829.9|175919.9|175829.9|175911.5|175821.5|8
1729076340000|2024-10-16 10:59:00|175919.8|175829.8|175908.4|175818.4|175919.8|175829.8|175907.6|175817.6|9
1729076350000|2024-10-16 10:59:10|175915.5|175825.5|175915.6|175825.6|175915.6|175825.6|175908.5|175818.5|10
1729076360000|2024-10-16 10:59:20|175911.7|175821.7|175846.9|175756.9|175911.7|175821.7|175834.1|175744.1|15
1729076370000|2024-10-16 10:59:30|175842.8|175752.8|175828.3|175738.3|175842.8|175752.8|175828.3|175738.3|13
1729076380000|2024-10-16 10:59:40|175829.6|175739.6|175831.9|175741.9|175832.3|175742.3|175828.5|175738.5|6
1729076390000|2024-10-16 10:59:50|175831.5|175741.5|175852.1|175722.1|175852.1|175750.6|175831.5|175714.4|9
1729076400000|2024-10-16 11:00:00|175854.3|175724.3|175832.9|175702.9|175854.3|175724.3|175832.9|175702.9|3
1729076410000|2024-10-16 11:00:10|175832.3|175702.3|175839.6|175709.6|175851.4|175721.4|175832.3|175702.3|4
1729076420000|2024-10-16 11:00:20|175840.7|175710.7|175847.3|175717.3|175847.3|175717.3|175840.7|175710.7|2
1729076430000|2024-10-16 11:00:30|175847.4|175717.4|175847.3|175717.3|175847.4|175717.4|175846.7|175716.7|4
1729076440000|2024-10-16 11:00:40|175812.4|175682.4|175810.3|175680.3|175821.4|175691.4|175810.3|175680.3|9
1729076450000|2024-10-16 11:00:50|175820.8|175690.8|175817.1|175687.1|175822.4|175692.4|175817.1|175687.1|4
1729076460000|2024-10-16 11:01:00|175816.4|175686.4|175796.6|175706.6|175816.4|175706.6|175789.1|175684.4|10
1729076470000|2024-10-16 11:01:10|175798|175708|175822.1|175732.1|175830.2|175740.2|175798|175708|15
1729076480000|2024-10-16 11:01:20|175821.7|175731.7|175821.7|175731.7|175821.7|175731.7|175821.7|175731.7|1
1729076500000|2024-10-16 11:01:40|175823.7|175733.7|175823.7|175733.7|175823.7|175733.7|175823.7|175733.7|1
1729076510000|2024-10-16 11:01:50|175823.2|175733.2|175841.9|175751.9|175851.3|175761.3|175823.2|175733.2|8
1729076520000|2024-10-16 11:02:00|175856.6|175766.6|175911.5|175821.5|175916.9|175826.9|175850.5|175760.5|14
1729076530000|2024-10-16 11:02:10|175917.9|175827.9|175922.5|175832.5|175932.3|175842.3|175910.4|175820.4|27
1729076540000|2024-10-16 11:02:20|175922.7|175832.7|175930.8|175840.8|175936.5|175846.5|175919|175829|18
1729076550000|2024-10-16 11:02:30|175936.8|175846.8|175930.1|175840.1|175936.8|175846.8|175930|175840|8
1729076560000|2024-10-16 11:02:40|175932|175842|175930.5|175840.5|175936.2|175846.2|175927.7|175837.7|8
1729076570000|2024-10-16 11:02:50|175902.9|175812.9|175893.8|175803.8|175904.7|175814.7|175880.5|175790.5|11
1729076580000|2024-10-16 11:03:00|175896.8|175806.8|175899.5|175809.5|175902|175812|175894.7|175804.7|6
1729076590000|2024-10-16 11:03:10|175897.9|175807.9|175897.1|175807.1|175907.7|175817.7|175894.3|175804.3|13
1729076600000|2024-10-16 11:03:20|175902.8|175812.8|175902.7|175812.7|175912.5|175822.5|175898.9|175808.9|10
1729076610000|2024-10-16 11:03:30|175902.5|175812.5|175902.8|175812.8|175910.1|175820.1|175901.2|175811.2|8
1729076620000|2024-10-16 11:03:40|175902.5|175812.5|175905.7|175815.7|175909.2|175819.2|175902.3|175812.3|7
1729076630000|2024-10-16 11:03:50|175902.7|175812.7|175912.3|175822.3|175912.3|175822.3|175902.7|175812.7|9
1729076640000|2024-10-16 11:04:00|175911.8|175821.8|175912.8|175822.8|175915.5|175825.5|175909.7|175819.7|8
1729076650000|2024-10-16 11:04:10|175912.9|175822.9|175878|175788|175912.9|175822.9|175873.3|175783.3|9
1729076660000|2024-10-16 11:04:20|175882.3|175792.3|175877.4|175787.4|175882.3|175792.3|175877.3|175787.3|3
1729076670000|2024-10-16 11:04:30|175882.7|175792.7|175885.3|175795.3|175897.1|175807.1|175880.6|175790.6|8
1729076680000|2024-10-16 11:04:40|175881.9|175791.9|175888.9|175798.9|175888.9|175798.9|175881.9|175791.9|5
1729076690000|2024-10-16 11:04:50|175883.5|175793.5|175879.2|175789.2|175885.9|175795.9|175879.2|175789.2|3
1729076700000|2024-10-16 11:05:00|175884.1|175794.1|175870.8|175780.8|175884.1|175794.1|175855.2|175765.2|11
1729076710000|2024-10-16 11:05:10|175871.2|175781.2|175871.2|175781.2|175871.3|175781.3|175871.2|175781.2|3
1729076720000|2024-10-16 11:05:20|175870.4|175780.4|175869.3|175779.3|175870.4|175780.4|175869.3|175779.3|2
1729076730000|2024-10-16 11:05:30|175855.1|175765.1|175842|175752|175855.1|175765.1|175840.8|175750.8|7
1729076740000|2024-10-16 11:05:40|175845.2|175755.2|175853.6|175763.6|175857|175767|175836.6|175746.6|7
1729076750000|2024-10-16 11:05:50|175853.4|175763.4|175877.8|175787.8|175895.7|175805.7|175853.4|175763.4|7
1729076760000|2024-10-16 11:06:00|175882.7|175792.7|175828|175738|175887.7|175797.7|175828|175738|7
1729076770000|2024-10-16 11:06:10|175827.6|175737.6|175846.6|175756.6|175855.2|175765.2|175827.6|175737.6|12
1729076780000|2024-10-16 11:06:20|175843.6|175753.6|175810.5|175720.5|175845.4|175755.4|175805|175715|19
1729076790000|2024-10-16 11:06:30|175813.7|175723.7|175813.8|175723.8|175816.9|175726.9|175813.7|175723.7|3
1729076800000|2024-10-16 11:06:40|175809.5|175719.5|175803.9|175713.9|175816.9|175726.9|175801.8|175711.8|11
1729076810000|2024-10-16 11:06:50|175807.4|175717.4|175791.1|175701.1|175807.4|175717.4|175791.1|175701.1|14
1729076820000|2024-10-16 11:07:00|175793.6|175703.6|175780.6|175690.6|175797.9|175707.9|175779.8|175689.8|17
1729076830000|2024-10-16 11:07:10|175777.5|175687.5|175775.4|175685.4|175782|175692|175771.7|175681.7|8
1729076840000|2024-10-16 11:07:20|175772|175682|175768.7|175678.7|175772|175682|175763.5|175673.5|13
1729076850000|2024-10-16 11:07:30|175764.4|175674.4|175761.4|175671.4|175768.6|175678.6|175760.6|175670.6|7
1729076860000|2024-10-16 11:07:40|175768.2|175678.2|175773.5|175683.5|175774.4|175684.4|175768.1|175678.1|5
1729076870000|2024-10-16 11:07:50|175772.9|175682.9|175772.8|175682.8|175772.9|175682.9|175772.8|175682.8|2
1729076880000|2024-10-16 11:08:00|175773.3|175683.3|175767.5|175677.5|175773.3|175683.3|175763.9|175673.9|6
1729076890000|2024-10-16 11:08:10|175766.7|175676.7|175765.9|175675.9|175770.8|175680.8|175747.9|175657.9|10
1729076900000|2024-10-16 11:08:20|175765.1|175675.1|175765.2|175675.2|175771.3|175681.3|175762.2|175672.2|10
1729076910000|2024-10-16 11:08:30|175760.6|175670.6|175769.8|175679.8|175769.8|175679.8|175744.4|175654.4|9
1729076920000|2024-10-16 11:08:40|175763.4|175673.4|175764|175674|175769.4|175679.4|175763.4|175673.4|6
1729076940000|2024-10-16 11:09:00|175757.7|175667.7|175759.3|175669.3|175765.9|175675.9|175757.7|175667.7|7
1729076950000|2024-10-16 11:09:10|175763.7|175673.7|175757.6|175667.6|175764.2|175674.2|175754.7|175664.7|10
1729076960000|2024-10-16 11:09:20|175754.9|175664.9|175761.1|175671.1|175763.3|175673.3|175754.9|175664.9|6
1729076970000|2024-10-16 11:09:30|175764.7|175674.7|175763.3|175673.3|175765.2|175675.2|175760.5|175670.5|5
1729076980000|2024-10-16 11:09:40|175762.9|175672.9|175763.2|175673.2|175764.3|175674.3|175762.9|175672.9|3
1729076990000|2024-10-16 11:09:50|175758.2|175668.2|175757.5|175667.5|175762.7|175672.7|175753.2|175663.2|11
1729077000000|2024-10-16 11:10:00|175762|175672|175717.3|175627.3|175762|175672|175717.3|175627.3|15
1729077010000|2024-10-16 11:10:10|175716.1|175626.1|175716.4|175626.4|175719.4|175629.4|175711.9|175621.9|5
1729077020000|2024-10-16 11:10:20|175712.7|175622.7|175733.2|175643.2|175739.9|175649.9|175712.7|175622.7|11
1729077030000|2024-10-16 11:10:30|175736.2|175646.2|175735.6|175645.6|175757.5|175667.5|175733.1|175643.1|15
1729077040000|2024-10-16 11:10:40|175740|175650|175745.4|175655.4|175745.4|175655.4|175738.9|175648.9|6
1729077050000|2024-10-16 11:10:50|175741.2|175651.2|175743.3|175653.3|175745.2|175655.2|175734.3|175644.3|15
1729077060000|2024-10-16 11:11:00|175733.1|175643.1|175747.9|175657.9|175747.9|175657.9|175733.1|175643.1|9
1729077070000|2024-10-16 11:11:10|175745.3|175655.3|175739.6|175649.6|175745.5|175655.5|175738.4|175648.4|13
1729077080000|2024-10-16 11:11:20|175741.7|175651.7|175741.3|175651.3|175743.6|175653.6|175733.8|175643.8|7
1729077090000|2024-10-16 11:11:30|175746.3|175656.3|175745.2|175655.2|175746.3|175656.3|175743.1|175653.1|3
1729077100000|2024-10-16 11:11:40|175746.4|175656.4|175746.1|175656.1|175746.4|175656.4|175742.8|175652.8|4
1729077110000|2024-10-16 11:11:50|175751.5|175661.5|175739.6|175649.6|175751.7|175661.7|175729.9|175639.9|11
1729077120000|2024-10-16 11:12:00|175736.5|175646.5|175737.8|175647.8|175739.3|175649.3|175731.9|175641.9|9
1729077130000|2024-10-16 11:12:10|175744.7|175654.7|175742.1|175652.1|175747.7|175657.7|175736.6|175646.6|5
1729077140000|2024-10-16 11:12:20|175745.5|175655.5|175740.2|175650.2|175746.3|175656.3|175730.8|175640.8|9
1729077150000|2024-10-16 11:12:30|175742.4|175652.4|175745.7|175655.7|175748.2|175658.2|175742.4|175652.4|10
1729077160000|2024-10-16 11:12:40|175755.2|175665.2|175740.7|175650.7|175756|175666|175740|175650|10
1729077170000|2024-10-16 11:12:50|175739.7|175649.7|175749.2|175659.2|175749.5|175659.5|175739.7|175649.7|6
1729077180000|2024-10-16 11:13:00|175748.7|175658.7|175748.2|175658.2|175749.3|175659.3|175743.7|175653.7|10
1729077190000|2024-10-16 11:13:10|175750.2|175660.2|175748.5|175658.5|175750.2|175660.2|175747.4|175657.4|3
1729077200000|2024-10-16 11:13:20|175750.4|175660.4|175747.7|175657.7|175751.7|175661.7|175747.1|175657.1|4
1729077210000|2024-10-16 11:13:30|175747.3|175657.3|175747.3|175657.3|175747.3|175657.3|175747.3|175657.3|1
1729077220000|2024-10-16 11:13:40|175743.3|175653.3|175745.6|175655.6|175746.3|175656.3|175736.1|175646.1|6
1729077230000|2024-10-16 11:13:50|175747.8|175657.8|175755.8|175665.8|175755.8|175665.8|175745.3|175655.3|5
1729077240000|2024-10-16 11:14:00|175753.3|175663.3|175745.5|175655.5|175753.3|175663.3|175744.9|175654.9|4
1729077250000|2024-10-16 11:14:10|175745.9|175655.9|175747.6|175657.6|175747.6|175657.6|175741.1|175651.1|6
1729077260000|2024-10-16 11:14:20|175749.1|175659.1|175777.9|175687.9|175779.9|175689.9|175749.1|175659.1|10
1729077270000|2024-10-16 11:14:30|175781.8|175691.8|175764.7|175674.7|175793.6|175703.6|175763.8|175673.8|8
1729077280000|2024-10-16 11:14:40|175768.3|175678.3|175773|175683|175773|175683|175765.9|175675.9|5
1729077290000|2024-10-16 11:14:50|175775.5|175685.5|175780.1|175690.1|175780.1|175690.1|175773.9|175683.9|5
1729077300000|2024-10-16 11:15:00|175778.6|175688.6|175774.9|175684.9|175778.6|175688.6|175772.5|175682.5|5
1729077310000|2024-10-16 11:15:10|175772.8|175682.8|175796|175706|175796|175706|175772.4|175682.4|7
1729077320000|2024-10-16 11:15:20|175790.5|175700.5|175800.4|175710.4|175800.4|175710.4|175790.5|175700.5|3
1729077330000|2024-10-16 11:15:30|175800.3|175710.3|175799.9|175709.9|175800.3|175710.3|175799.8|175709.8|5
1729077340000|2024-10-16 11:15:40|175800|175710|175800.1|175710.1|175800.1|175710.1|175800|175710|2
1729077350000|2024-10-16 11:15:50|175800.2|175710.2|175802.7|175712.7|175803.9|175713.9|175797.3|175707.3|6
1729077360000|2024-10-16 11:16:00|175800.4|175710.4|175780|175690|175800.4|175710.4|175780|175690|8
1729077370000|2024-10-16 11:16:10|175784.7|175694.7|175755.9|175665.9|175784.7|175694.7|175755.9|175665.9|3
1729077380000|2024-10-16 11:16:20|175756.5|175666.5|175756.5|175666.5|175756.5|175666.5|175756.5|175666.5|1
1729077390000|2024-10-16 11:16:30|175753.7|175663.7|175754.3|175664.3|175754.3|175664.3|175753.7|175663.7|2
1729077400000|2024-10-16 11:16:40|175756.5|175666.5|175774.4|175684.4|175774.4|175684.4|175756.5|175666.5|5
1729077410000|2024-10-16 11:16:50|175774.8|175684.8|175783.4|175693.4|175783.4|175693.4|175774.8|175684.8|3
1729077420000|2024-10-16 11:17:00|175783.3|175693.3|175784.2|175694.2|175784.2|175694.2|175775.9|175685.9|4
1729077430000|2024-10-16 11:17:10|175784.1|175694.1|175749.7|175659.7|175784.1|175694.1|175748.8|175658.8|10
1729077440000|2024-10-16 11:17:20|175752.1|175662.1|175748.4|175658.4|175752.3|175662.3|175742.3|175652.3|6
1729077450000|2024-10-16 11:17:30|175751.3|175661.3|175751.5|175661.5|175751.5|175661.5|175751.3|175661.3|2
1729077460000|2024-10-16 11:17:40|175754|175664|175751.1|175661.1|175754|175664|175751|175661|7
1729077470000|2024-10-16 11:17:50|175747.7|175657.7|175747.7|175657.7|175747.7|175657.7|175747.7|175657.7|1
1729077480000|2024-10-16 11:18:00|175740.4|175650.4|175752.7|175662.7|175752.7|175662.7|175740.4|175650.4|7
1729077490000|2024-10-16 11:18:10|175747.7|175657.7|175747.6|175657.6|175747.7|175657.7|175747.6|175657.6|2
1729077500000|2024-10-16 11:18:20|175752.7|175662.7|175750.1|175660.1|175752.7|175662.7|175740.1|175650.1|8
1729077510000|2024-10-16 11:18:30|175745.9|175655.9|175749.8|175659.8|175749.8|175659.8|175745.9|175655.9|2
1729077520000|2024-10-16 11:18:40|175743.9|175653.9|175743.9|175653.9|175743.9|175653.9|175743.9|175653.9|1
1729077530000|2024-10-16 11:18:50|175745|175655|175749.8|175659.8|175749.8|175659.8|175745|175655|2
1729077540000|2024-10-16 11:19:00|175746.2|175656.2|175759|175669|175764.9|175674.9|175746.2|175656.2|7
1729077550000|2024-10-16 11:19:10|175760.1|175670.1|175764.3|175674.3|175764.3|175674.3|175760.1|175670.1|3
1729077560000|2024-10-16 11:19:20|175744.3|175654.3|175723.1|175633.1|175744.3|175654.3|175723.1|175633.1|3
1729077600000|2024-10-16 11:20:00|175730|175640|175721|175631|175730|175640|175721|175631|6
1729077610000|2024-10-16 11:20:10|175725|175635|175723.5|175633.5|175731|175641|175720.5|175630.5|8
1729077620000|2024-10-16 11:20:20|175721.9|175631.9|175736.6|175646.6|175739.3|175649.3|175721.9|175631.9|7
1729077630000|2024-10-16 11:20:30|175732.6|175642.6|175726.2|175636.2|175735.3|175645.3|175726.2|175636.2|5
1729077650000|2024-10-16 11:20:50|175731.7|175641.7|175737.5|175647.5|175737.5|175647.5|175731.7|175641.7|2
1729077670000|2024-10-16 11:21:10|175734.3|175644.3|175735.2|175645.2|175739.3|175649.3|175729|175639|7
1729077680000|2024-10-16 11:21:20|175739|175649|175734|175644|175739|175649|175734|175644|2
1729077690000|2024-10-16 11:21:30|175730.2|175640.2|175732.8|175642.8|175732.8|175642.8|175730.2|175640.2|2
1729077700000|2024-10-16 11:21:40|175729.6|175639.6|175720.7|175630.7|175729.6|175639.6|175720.7|175630.7|2
1729077710000|2024-10-16 11:21:50|175722|175632|175719.9|175629.9|175722|175632|175718.7|175628.7|3
1729077720000|2024-10-16 11:22:00|175721.7|175631.7|175727.8|175637.8|175729|175639|175721.7|175631.7|4
1729077740000|2024-10-16 11:22:20|175728.7|175638.7|175733.3|175643.3|175733.3|175643.3|175728.7|175638.7|4
1729077750000|2024-10-16 11:22:30|175729.7|175639.7|175722.5|175632.5|175729.7|175639.7|175721.5|175631.5|5
1729077760000|2024-10-16 11:22:40|175719.1|175629.1|175716.7|175626.7|175719.1|175629.1|175716.7|175626.7|2
1729077770000|2024-10-16 11:22:50|175714.6|175624.6|175714.6|175624.6|175714.6|175624.6|175714.6|175624.6|1
1729077780000|2024-10-16 11:23:00|175715.3|175625.3|175713.5|175623.5|175715.3|175625.3|175713.5|175623.5|2
1729077790000|2024-10-16 11:23:10|175708.8|175618.8|175711|175621|175715.2|175625.2|175702.6|175612.6|8
1729077800000|2024-10-16 11:23:20|175712.1|175622.1|175711|175621|175712.1|175622.1|175711|175621|2
1729077810000|2024-10-16 11:23:30|175716|175626|175711.1|175621.1|175716|175626|175709.1|175619.1|5
1729077820000|2024-10-16 11:23:40|175718.8|175628.8|175714.6|175624.6|175720.5|175630.5|175714.6|175624.6|4
1729077830000|2024-10-16 11:23:50|175711.3|175621.3|175711|175621|175717.1|175627.1|175711|175621|6
1729077840000|2024-10-16 11:24:00|175709.8|175619.8|175713.2|175623.2|175717.1|175627.1|175709.8|175619.8|3
1729077850000|2024-10-16 11:24:10|175721.1|175631.1|175720.4|175630.4|175725.3|175635.3|175720.4|175630.4|5
1729077860000|2024-10-16 11:24:20|175721.7|175631.7|175728.4|175638.4|175728.4|175638.4|175721.7|175631.7|3
1729077870000|2024-10-16 11:24:30|175729.5|175639.5|175714.3|175624.3|175729.5|175639.5|175713.5|175623.5|6
1729077880000|2024-10-16 11:24:40|175712.2|175622.2|175712.2|175622.2|175712.2|175622.2|175712.2|175622.2|1
1729077890000|2024-10-16 11:24:50|175721|175631|175725.3|175635.3|175725.3|175635.3|175721|175631|2
1729077900000|2024-10-16 11:25:00|175717.7|175627.7|175714.3|175624.3|175717.7|175627.7|175714.3|175624.3|3
1729077920000|2024-10-16 11:25:20|175711.3|175621.3|175710.9|175620.9|175711.3|175621.3|175710.9|175620.9|2
1729077930000|2024-10-16 11:25:30|175711.7|175621.7|175719|175629|175720.2|175630.2|175710.6|175620.6|8
1729077940000|2024-10-16 11:25:40|175717.7|175627.7|175716.7|175626.7|175718.5|175628.5|175716.7|175626.7|4
1729077950000|2024-10-16 11:25:50|175717.7|175627.7|175717.7|175627.7|175719|175629|175717.7|175627.7|3
1729077960000|2024-10-16 11:26:00|175714.6|175624.6|175716.4|175626.4|175728.1|175638.1|175680.8|175590.8|21
1729077970000|2024-10-16 11:26:10|175716.5|175626.5|175699.9|175609.9|175716.5|175626.5|175699.9|175609.9|6
1729077980000|2024-10-16 11:26:20|175701.7|175611.7|175703|175613|175703.4|175613.4|175701.4|175611.4|6
1729077990000|2024-10-16 11:26:30|175694.3|175604.3|175701.5|175611.5|175701.5|175611.5|175694.3|175604.3|7
1729078000000|2024-10-16 11:26:40|175702.1|175612.1|175714.5|175624.5|175718.5|175628.5|175702.1|175612.1|9
1729078010000|2024-10-16 11:26:50|175716.1|175626.1|175719.7|175629.7|175720|175630|175715.2|175625.2|7
1729078020000|2024-10-16 11:27:00|175723.4|175633.4|175719.8|175629.8|175726.5|175636.5|175719.6|175629.6|5
1729078030000|2024-10-16 11:27:10|175719.9|175629.9|175719.9|175629.9|175719.9|175629.9|175719.8|175629.8|3
1729078040000|2024-10-16 11:27:20|175719.1|175629.1|175719.8|175629.8|175719.9|175629.9|175719.1|175629.1|3
1729078050000|2024-10-16 11:27:30|175719.7|175629.7|175719.5|175629.5|175719.7|175629.7|175719.5|175629.5|2
1729078060000|2024-10-16 11:27:40|175721.8|175631.8|175719.5|175629.5|175723.5|175633.5|175719.5|175629.5|4
1729078080000|2024-10-16 11:28:00|175720.2|175630.2|175715.4|175625.4|175720.2|175630.2|175715.4|175625.4|9
1729078090000|2024-10-16 11:28:10|175711.1|175621.1|175696.3|175606.3|175711.1|175621.1|175696.3|175606.3|6
1729078100000|2024-10-16 11:28:20|175697.7|175607.7|175697.7|175607.7|175697.7|175607.7|175697.7|175607.7|1
1729078110000|2024-10-16 11:28:30|175700|175610|175710.1|175620.1|175712.7|175622.7|175700|175610|4
1729078120000|2024-10-16 11:28:40|175711.8|175621.8|175711.8|175621.8|175711.8|175621.8|175711.8|175621.8|1
1729078130000|2024-10-16 11:28:50|175713.5|175623.5|175713.5|175623.5|175713.5|175623.5|175713.5|175623.5|1
1729078140000|2024-10-16 11:29:00|175716.5|175626.5|175713|175623|175716.5|175626.5|175712|175622|4
1729078160000|2024-10-16 11:29:20|175715.1|175625.1|175717|175627|175717|175627|175715.1|175625.1|2
1729078180000|2024-10-16 11:29:40|175716|175626|175716|175626|175716|175626|175716|175626|1
1729078190000|2024-10-16 11:29:50|175715.5|175625.5|175715.5|175625.5|175715.5|175625.5|175715.5|175625.5|1
1729078200000|2024-10-16 11:30:00|175712|175622|175706.7|175616.7|175712|175622|175700.5|175610.5|6
1729078210000|2024-10-16 11:30:10|175709.2|175619.2|175696.6|175606.6|175709.2|175619.2|175679|175589|12
1729078220000|2024-10-16 11:30:20|175699.4|175609.4|175717|175627|175722.4|175632.4|175694.3|175604.3|11
1729078230000|2024-10-16 11:30:30|175717.7|175627.7|175717|175627|175717.7|175627.7|175717|175627|2
1729078240000|2024-10-16 11:30:40|175714|175624|175711.4|175621.4|175714|175624|175708.1|175618.1|4
1729078250000|2024-10-16 11:30:50|175708|175618|175700.1|175610.1|175708|175618|175700.1|175610.1|3
1729078260000|2024-10-16 11:31:00|175702|175612|175697.8|175607.8|175714.8|175624.8|175697.8|175607.8|11
1729078270000|2024-10-16 11:31:10|175698.4|175608.4|175697.4|175607.4|175701.1|175611.1|175693|175603|10
1729078280000|2024-10-16 11:31:20|175702.5|175612.5|175713.3|175623.3|175713.3|175623.3|175701.6|175611.6|5
1729078290000|2024-10-16 11:31:30|175712.3|175622.3|175719.4|175629.4|175719.4|175629.4|175712.3|175622.3|3
1729078300000|2024-10-16 11:31:40|175718.1|175628.1|175719.7|175629.7|175719.7|175629.7|175718.1|175628.1|2
1729078310000|2024-10-16 11:31:50|175718.4|175628.4|175717.3|175627.3|175718.8|175628.8|175710.8|175620.8|8
1729078320000|2024-10-16 11:32:00|175717.7|175627.7|175696.8|175606.8|175717.7|175627.7|175695.4|175605.4|7
1729078330000|2024-10-16 11:32:10|175698.2|175608.2|175694.8|175604.8|175699.9|175609.9|175693.6|175603.6|9
1729078340000|2024-10-16 11:32:20|175698.5|175608.5|175702.4|175612.4|175702.4|175612.4|175696.6|175606.6|5
1729078350000|2024-10-16 11:32:30|175704.2|175614.2|175643.8|175553.8|175704.2|175614.2|175641.8|175551.8|9
1729078360000|2024-10-16 11:32:40|175645.5|175555.5|175627.8|175537.8|175645.5|175555.5|175625.1|175535.1|16
1729078370000|2024-10-16 11:32:50|175630.7|175540.7|175626.9|175536.9|175630.7|175540.7|175626.8|175536.8|3
1729078380000|2024-10-16 11:33:00|175628.4|175538.4|175629.9|175539.9|175631.6|175541.6|175628.4|175538.4|7
1729078390000|2024-10-16 11:33:10|175626.6|175536.6|175630.9|175540.9|175632.2|175542.2|175626.6|175536.6|5
1729078400000|2024-10-16 11:33:20|175630.5|175540.5|175630.3|175540.3|175633.1|175543.1|175628.4|175538.4|8
1729078410000|2024-10-16 11:33:30|175630.2|175540.2|175632.5|175542.5|175636.4|175546.4|175629.9|175539.9|8
1729078420000|2024-10-16 11:33:40|175627.9|175537.9|175627|175537|175630.2|175540.2|175627|175537|3
1729078430000|2024-10-16 11:33:50|175632.5|175542.5|175636.5|175546.5|175636.5|175546.5|175631.5|175541.5|4
1729078440000|2024-10-16 11:34:00|175634|175544|175626.5|175536.5|175634|175544|175623|175533|5
1729078450000|2024-10-16 11:34:10|175630.3|175540.3|175623.4|175533.4|175630.3|175540.3|175623|175533|6
1729078460000|2024-10-16 11:34:20|175623.9|175533.9|175625.2|175535.2|175625.2|175535.2|175620.5|175530.5|5
1729078470000|2024-10-16 11:34:30|175624.6|175534.6|175623.2|175533.2|175625.1|175535.1|175605|175515|6
1729078480000|2024-10-16 11:34:40|175633.7|175543.7|175633.7|175543.7|175633.7|175543.7|175633.7|175543.7|1
1729078490000|2024-10-16 11:34:50|175632.6|175542.6|175630.9|175540.9|175632.6|175542.6|175630.7|175540.7|4
1729078500000|2024-10-16 11:35:00|175630.8|175540.8|175631|175541|175631|175541|175630.8|175540.8|2
1729078510000|2024-10-16 11:35:10|175638.2|175548.2|175637.8|175547.8|175638.2|175548.2|175637.4|175547.4|6
1729078520000|2024-10-16 11:35:20|175637.4|175547.4|175622.4|175532.4|175637.9|175547.9|175595.9|175505.9|7
1729078530000|2024-10-16 11:35:30|175620.8|175530.8|175620.8|175530.8|175620.8|175530.8|175620.8|175530.8|1
1729078540000|2024-10-16 11:35:40|175631.5|175541.5|175632.3|175542.3|175633.1|175543.1|175631.5|175541.5|4
1729078550000|2024-10-16 11:35:50|175632.1|175542.1|175627.2|175537.2|175633.5|175543.5|175622.4|175532.4|8
1729078560000|2024-10-16 11:36:00|175618.4|175528.4|175620.2|175530.2|175622.1|175532.1|175617.4|175527.4|4
1729078570000|2024-10-16 11:36:10|175622|175532|175626.3|175536.3|175626.3|175536.3|175622|175532|2
1729078580000|2024-10-16 11:36:20|175620.6|175530.6|175624.9|175534.9|175624.9|175534.9|175620.6|175530.6|2
1729078590000|2024-10-16 11:36:30|175626.6|175536.6|175631.4|175541.4|175631.4|175541.4|175623.9|175533.9|4
1729078600000|2024-10-16 11:36:40|175631.3|175541.3|175630.2|175540.2|175631.3|175541.3|175626.8|175536.8|4
1729078610000|2024-10-16 11:36:50|175630.3|175540.3|175634.3|175544.3|175634.3|175544.3|175629.5|175539.5|6
1729078620000|2024-10-16 11:37:00|175634|175544|175633.8|175543.8|175634|175544|175633.8|175543.8|2
1729078630000|2024-10-16 11:37:10|175633|175543|175625.5|175535.5|175633|175543|175625.5|175535.5|2
1729078640000|2024-10-16 11:37:20|175630|175540|175623.5|175533.5|175630|175540|175623.5|175533.5|2
1729078650000|2024-10-16 11:37:30|175627|175537|175629.8|175539.8|175629.9|175539.9|175627|175537|4
1729078660000|2024-10-16 11:37:40|175630.5|175540.5|175630.1|175540.1|175630.5|175540.5|175629.9|175539.9|3
1729078670000|2024-10-16 11:37:50|175630.7|175540.7|175630.6|175540.6|175630.7|175540.7|175630.3|175540.3|3
1729078680000|2024-10-16 11:38:00|175627.5|175537.5|175632.5|175542.5|175632.5|175542.5|175627.5|175537.5|2
1729078700000|2024-10-16 11:38:20|175626|175536|175629.9|175539.9|175629.9|175539.9|175626|175536|2
1729078710000|2024-10-16 11:38:30|175632.6|175542.6|175671.9|175581.9|175671.9|175581.9|175632.6|175542.6|13
1729078720000|2024-10-16 11:38:40|175676.9|175586.9|175691.1|175601.1|175695.1|175605.1|175676.9|175586.9|7
1729078730000|2024-10-16 11:38:50|175673.8|175583.8|175666.2|175576.2|175673.8|175583.8|175666.2|175576.2|3
1729078740000|2024-10-16 11:39:00|175673.5|175583.5|175672.8|175582.8|175673.5|175583.5|175668.8|175578.8|5
1729078750000|2024-10-16 11:39:10|175673.2|175583.2|175668.3|175578.3|175673.2|175583.2|175668.3|175578.3|5
1729078760000|2024-10-16 11:39:20|175656.7|175566.7|175658.3|175568.3|175658.7|175568.7|175655.7|175565.7|4
1729078770000|2024-10-16 11:39:30|175658.4|175568.4|175655.5|175565.5|175658.5|175568.5|175655.5|175565.5|3
1729078780000|2024-10-16 11:39:40|175655.3|175565.3|175658.1|175568.1|175658.1|175568.1|175655.3|175565.3|3
1729078790000|2024-10-16 11:39:50|175657.9|175567.9|175661.2|175571.2|175661.2|175571.2|175657.4|175567.4|5
1729078800000|2024-10-16 11:40:00|175655.9|175565.9|175656.4|175566.4|175656.4|175566.4|175655.8|175565.8|4
1729078820000|2024-10-16 11:40:20|175654.5|175564.5|175659|175569|175659|175569|175654.5|175564.5|2
1729078830000|2024-10-16 11:40:30|175665.5|175575.5|175666.5|175576.5|175666.5|175576.5|175665.5|175575.5|2
1729078840000|2024-10-16 11:40:40|175665.6|175575.6|175658.1|175568.1|175665.6|175575.6|175658.1|175568.1|2
1729078850000|2024-10-16 11:40:50|175657.8|175567.8|175660.8|175570.8|175660.9|175570.9|175657.8|175567.8|4
1729078860000|2024-10-16 11:41:00|175660.6|175570.6|175666.3|175576.3|175666.3|175576.3|175660.6|175570.6|5
1729078870000|2024-10-16 11:41:10|175666.6|175576.6|175666|175576|175666.6|175576.6|175666|175576|2
1729078880000|2024-10-16 11:41:20|175657|175567|175657|175567|175657|175567|175657|175567|1
1729078890000|2024-10-16 11:41:30|175654.5|175564.5|175654.5|175564.5|175654.5|175564.5|175654.5|175564.5|1
1729078900000|2024-10-16 11:41:40|175654.4|175564.4|175654.4|175564.4|175654.4|175564.4|175654.4|175564.4|1
1729078910000|2024-10-16 11:41:50|175654.6|175564.6|175659.9|175569.9|175659.9|175569.9|175654.6|175564.6|3
1729078920000|2024-10-16 11:42:00|175665.8|175575.8|175661.7|175571.7|175669.7|175579.7|175661.7|175571.7|5
1729078930000|2024-10-16 11:42:10|175661.5|175571.5|175668.8|175578.8|175668.8|175578.8|175661.5|175571.5|5
1729078940000|2024-10-16 11:42:20|175670.2|175580.2|175654.5|175564.5|175670.2|175580.2|175654.4|175564.4|4
1729078950000|2024-10-16 11:42:30|175658.3|175568.3|175658.3|175568.3|175658.3|175568.3|175658.3|175568.3|1
1729078960000|2024-10-16 11:42:40|175654.5|175564.5|175655.1|175565.1|175656.2|175566.2|175654.5|175564.5|4
1729078970000|2024-10-16 11:42:50|175654.6|175564.6|175657.8|175567.8|175657.8|175567.8|175654.6|175564.6|4
1729078980000|2024-10-16 11:43:00|175657.7|175567.7|175661.2|175571.2|175661.2|175571.2|175657.5|175567.5|5
1729078990000|2024-10-16 11:43:10|175661.6|175571.6|175661.6|175571.6|175663.3|175573.3|175661.6|175571.6|3
1729079000000|2024-10-16 11:43:20|175659.9|175569.9|175663.6|175573.6|175663.6|175573.6|175659.9|175569.9|4
1729079010000|2024-10-16 11:43:30|175663.4|175573.4|175663.5|175573.5|175663.6|175573.6|175663.4|175573.4|3
1729079020000|2024-10-16 11:43:40|175659.7|175569.7|175651.3|175561.3|175659.7|175569.7|175651.2|175561.2|5
1729079030000|2024-10-16 11:43:50|175650.9|175560.9|175652.5|175562.5|175653.9|175563.9|175649.8|175559.8|6
1729079040000|2024-10-16 11:44:00|175652.3|175562.3|175627.9|175537.9|175657.2|175567.2|175627.9|175537.9|7
1729079050000|2024-10-16 11:44:10|175630.2|175540.2|175625.8|175535.8|175630.5|175540.5|175625.8|175535.8|3
1729079060000|2024-10-16 11:44:20|175629.1|175539.1|175627|175537|175631.8|175541.8|175618.8|175528.8|11
1729079070000|2024-10-16 11:44:30|175640.6|175550.6|175634.3|175544.3|175640.6|175550.6|175632.9|175542.9|5
1729079080000|2024-10-16 11:44:40|175636.3|175546.3|175624.7|175534.7|175636.3|175546.3|175622.6|175532.6|11
1729079090000|2024-10-16 11:44:50|175621.7|175531.7|175627.1|175537.1|175627.1|175537.1|175621.7|175531.7|3
1729079100000|2024-10-16 11:45:00|175623.4|175533.4|175624.2|175534.2|175625.5|175535.5|175621.9|175531.9|6
1729079110000|2024-10-16 11:45:10|175623.9|175533.9|175623.4|175533.4|175624.2|175534.2|175619.5|175529.5|7
1729079120000|2024-10-16 11:45:20|175619.4|175529.4|175618.8|175528.8|175619.4|175529.4|175615.1|175525.1|4
1729079130000|2024-10-16 11:45:30|175618.6|175528.6|175615.6|175525.6|175618.6|175528.6|175615.6|175525.6|2
1729079140000|2024-10-16 11:45:40|175611.6|175521.6|175616|175526|175616|175526|175611.1|175521.1|3
1729079150000|2024-10-16 11:45:50|175618.6|175528.6|175621.4|175531.4|175621.4|175531.4|175618.6|175528.6|3
1729079160000|2024-10-16 11:46:00|175646.8|175556.8|175618.9|175528.9|175646.8|175556.8|175616.9|175526.9|12
1729079170000|2024-10-16 11:46:10|175622.3|175532.3|175620.6|175530.6|175622.3|175532.3|175620.6|175530.6|3
1729079180000|2024-10-16 11:46:20|175618.7|175528.7|175618.2|175528.2|175621|175531|175618.2|175528.2|4
1729079190000|2024-10-16 11:46:30|175619.2|175529.2|175621.2|175531.2|175621.2|175531.2|175617.5|175527.5|4
1729079200000|2024-10-16 11:46:40|175607|175517|175601|175511|175607|175517|175595|175505|20
1729079210000|2024-10-16 11:46:50|175604.2|175514.2|175602.5|175512.5|175604.2|175514.2|175597.2|175507.2|10
1729079220000|2024-10-16 11:47:00|175606.3|175516.3|175603.3|175513.3|175608.2|175518.2|175603|175513|6
1729079230000|2024-10-16 11:47:10|175603|175513|175602.4|175512.4|175603|175513|175602.2|175512.2|4
1729079240000|2024-10-16 11:47:20|175603.5|175513.5|175601.6|175511.6|175603.5|175513.5|175601.6|175511.6|2
1729079250000|2024-10-16 11:47:30|175600.3|175510.3|175599.6|175509.6|175606.4|175516.4|175599.6|175509.6|4
1729079260000|2024-10-16 11:47:40|175604.5|175514.5|175609.8|175519.8|175611.3|175521.3|175604.5|175514.5|7
1729079270000|2024-10-16 11:47:50|175613.5|175523.5|175623.3|175533.3|175624.2|175534.2|175613.5|175523.5|6
1729079280000|2024-10-16 11:48:00|175624.7|175534.7|175612|175522|175624.7|175534.7|175612|175522|5
1729079290000|2024-10-16 11:48:10|175606.2|175516.2|175611.6|175521.6|175612.4|175522.4|175606.2|175516.2|3
1729079300000|2024-10-16 11:48:20|175609.9|175519.9|175593|175503|175609.9|175519.9|175593|175503|4
1729079320000|2024-10-16 11:48:40|175597.9|175507.9|175589.1|175499.1|175597.9|175507.9|175583.4|175493.4|12
1729079330000|2024-10-16 11:48:50|175592.4|175502.4|175583|175493|175592.4|175502.4|175583|175493|3
1729079340000|2024-10-16 11:49:00|175578.6|175488.6|175588.1|175498.1|175589.5|175499.5|175578.6|175488.6|6
1729079350000|2024-10-16 11:49:10|175585.1|175495.1|175590.3|175500.3|175590.3|175500.3|175585.1|175495.1|3
1729079360000|2024-10-16 11:49:20|175593.8|175503.8|175589.6|175499.6|175604|175514|175589.6|175499.6|11
1729079370000|2024-10-16 11:49:30|175594.1|175504.1|175599.5|175509.5|175599.5|175509.5|175591.8|175501.8|4
1729079380000|2024-10-16 11:49:40|175591.9|175501.9|175590.9|175500.9|175594.6|175504.6|175589.3|175499.3|5
1729079390000|2024-10-16 11:49:50|175594.4|175504.4|175594.4|175504.4|175594.4|175504.4|175594.4|175504.4|1
1729079400000|2024-10-16 11:50:00|175591.1|175501.1|175584.5|175494.5|175591.1|175501.1|175584.5|175494.5|5
1729079410000|2024-10-16 11:50:10|175581|175491|175582.5|175492.5|175582.5|175492.5|175581|175491|2
1729079420000|2024-10-16 11:50:20|175571.7|175481.7|175564.2|175474.2|175571.7|175481.7|175564.1|175474.1|6
1729079430000|2024-10-16 11:50:30|175561.5|175471.5|175561.5|175471.5|175561.5|175471.5|175561.5|175471.5|1
1729079440000|2024-10-16 11:50:40|175563.3|175473.3|175581.6|175491.6|175585.2|175495.2|175563.3|175473.3|9
1729079450000|2024-10-16 11:50:50|175582.9|175492.9|175589|175499|175589|175499|175582.9|175492.9|2
1729079460000|2024-10-16 11:51:00|175585.5|175495.5|175595.3|175505.3|175595.3|175505.3|175585.5|175495.5|7
1729079470000|2024-10-16 11:51:10|175608.3|175518.3|175626.4|175536.4|175627.8|175537.8|175608.3|175518.3|10
1729079480000|2024-10-16 11:51:20|175623.6|175533.6|175641.7|175551.7|175643.2|175553.2|175623.6|175533.6|10
1729079490000|2024-10-16 11:51:30|175637.7|175547.7|175643.6|175553.6|175644|175554|175637.7|175547.7|4
1729079500000|2024-10-16 11:51:40|175639.6|175549.6|175638.7|175548.7|175644.9|175554.9|175633.7|175543.7|9
1729079510000|2024-10-16 11:51:50|175640.6|175550.6|175644|175554|175647.3|175557.3|175640.6|175550.6|4
1729079520000|2024-10-16 11:52:00|175657.4|175567.4|175659.4|175569.4|175659.4|175569.4|175653.6|175563.6|6
1729079530000|2024-10-16 11:52:10|175645.9|175555.9|175644.1|175554.1|175650.1|175560.1|175640.5|175550.5|5
1729079540000|2024-10-16 11:52:20|175627.1|175537.1|175605.6|175515.6|175631.8|175541.8|175601.2|175511.2|15
1729079550000|2024-10-16 11:52:30|175602.3|175512.3|175587.5|175497.5|175605.8|175515.8|175583.6|175493.6|13
1729079560000|2024-10-16 11:52:40|175590.2|175500.2|175596.1|175506.1|175597.5|175507.5|175590.2|175500.2|6
1729079580000|2024-10-16 11:53:00|175592.9|175502.9|175595.1|175505.1|175595.1|175505.1|175590.1|175500.1|3
1729079590000|2024-10-16 11:53:10|175598.4|175508.4|175598.4|175508.4|175598.4|175508.4|175598.4|175508.4|1
1729079600000|2024-10-16 11:53:20|175602.5|175512.5|175599.7|175509.7|175605.5|175515.5|175595|175505|10
1729079610000|2024-10-16 11:53:30|175585.6|175495.6|175582.5|175492.5|175589.2|175499.2|175577.9|175487.9|6
1729079620000|2024-10-16 11:53:40|175578|175488|175590.6|175500.6|175590.6|175500.6|175578|175488|4
1729079630000|2024-10-16 11:53:50|175593.9|175503.9|175593.2|175503.2|175595.2|175505.2|175593.2|175503.2|3
1729079640000|2024-10-16 11:54:00|175596.2|175506.2|175598.8|175508.8|175598.8|175508.8|175596.2|175506.2|2
1729079650000|2024-10-16 11:54:10|175602.4|175512.4|175601.1|175511.1|175608.6|175518.6|175601.1|175511.1|3
1729079660000|2024-10-16 11:54:20|175604|175514|175597.8|175507.8|175604|175514|175593.8|175503.8|3
1729079670000|2024-10-16 11:54:30|175587.8|175497.8|175594.7|175504.7|175594.7|175504.7|175587.8|175497.8|3
1729079680000|2024-10-16 11:54:40|175597.6|175507.6|175604.4|175514.4|175609.9|175519.9|175597.6|175507.6|4
1729079690000|2024-10-16 11:54:50|175607|175517|175613.3|175523.3|175616.2|175526.2|175607|175517|6
1729079710000|2024-10-16 11:55:10|175619.7|175529.7|175623.2|175533.2|175632.5|175542.5|175619.3|175529.3|8
1729079720000|2024-10-16 11:55:20|175629.4|175539.4|175632.7|175542.7|175632.7|175542.7|175628.2|175538.2|3
1729079730000|2024-10-16 11:55:30|175634.4|175544.4|175641.6|175551.6|175641.6|175551.6|175631.6|175541.6|6
1729079740000|2024-10-16 11:55:40|175645.7|175555.7|175637.8|175547.8|175645.7|175555.7|175637.8|175547.8|7
1729079750000|2024-10-16 11:55:50|175641|175551|175640.2|175550.2|175641|175551|175637.2|175547.2|5
1729079760000|2024-10-16 11:56:00|175641.2|175551.2|175648.7|175558.7|175662.4|175572.4|175641.2|175551.2|8
1729079780000|2024-10-16 11:56:20|175642|175552|175633.6|175543.6|175642|175552|175628.7|175538.7|6
1729079790000|2024-10-16 11:56:30|175628.5|175538.5|175602.8|175512.8|175631.3|175541.3|175602.8|175512.8|6
1729079800000|2024-10-16 11:56:40|175598|175508|175604.5|175514.5|175604.5|175514.5|175598|175508|3
1729079810000|2024-10-16 11:56:50|175607.1|175517.1|175582.6|175492.6|175607.6|175517.6|175579.6|175489.6|13
1729079820000|2024-10-16 11:57:00|175578.5|175488.5|175582.1|175492.1|175582.7|175492.7|175576.5|175486.5|7
1729079840000|2024-10-16 11:57:20|175583.6|175493.6|175583|175493|175583.8|175493.8|175579|175489|8
1729079850000|2024-10-16 11:57:30|175586.8|175496.8|175582|175492|175586.9|175496.9|175576.3|175486.3|8
1729079860000|2024-10-16 11:57:40|175577.8|175487.8|175575.6|175485.6|175577.8|175487.8|175572|175482|5
1729079870000|2024-10-16 11:57:50|175579.3|175489.3|175574.8|175484.8|175583.6|175493.6|175574.8|175484.8|5
1729079880000|2024-10-16 11:58:00|175571.6|175481.6|175574.4|175484.4|175575.2|175485.2|175570.7|175480.7|5
1729079890000|2024-10-16 11:58:10|175569.6|175479.6|175567.5|175477.5|175569.6|175479.6|175567.5|175477.5|2
1729079900000|2024-10-16 11:58:20|175569.4|175479.4|175572.7|175482.7|175573.9|175483.9|175569.4|175479.4|6
1729079910000|2024-10-16 11:58:30|175575.4|175485.4|175586.4|175496.4|175589.4|175499.4|175575.4|175485.4|9
1729079920000|2024-10-16 11:58:40|175589.1|175499.1|175640.9|175550.9|175640.9|175550.9|175589.1|175499.1|14
1729079930000|2024-10-16 11:58:50|175637.8|175547.8|175634.4|175544.4|175640.1|175550.1|175623.7|175533.7|13
1729079940000|2024-10-16 11:59:00|175629.1|175539.1|175614.1|175524.1|175636.4|175546.4|175614.1|175524.1|12
1729079950000|2024-10-16 11:59:10|175616.8|175526.8|175618.9|175528.9|175618.9|175528.9|175613.2|175523.2|9
1729079960000|2024-10-16 11:59:20|175621.5|175531.5|175621.5|175531.5|175621.5|175531.5|175621.5|175531.5|1
1729079970000|2024-10-16 11:59:30|175619.9|175529.9|175619.9|175529.9|175619.9|175529.9|175619.9|175529.9|1
1729079980000|2024-10-16 11:59:40|175624.9|175534.9|175627.7|175537.7|175627.7|175537.7|175616.6|175526.6|5
1729079990000|2024-10-16 11:59:50|175624.9|175534.9|175623.7|175533.7|175624.9|175534.9|175623.7|175533.7|2
1729080000000|2024-10-16 12:00:00|175622.3|175532.3|175620.4|175530.4|175626|175536|175615.9|175525.9|14
1729080010000|2024-10-16 12:00:10|175624.2|175534.2|175630.1|175540.1|175631.4|175541.4|175624.2|175534.2|8
1729080020000|2024-10-16 12:00:20|175622|175532|175620.9|175530.9|175624.4|175534.4|175618.3|175528.3|9
1729080030000|2024-10-16 12:00:30|175626.2|175536.2|175615.9|175525.9|175628.6|175538.6|175615.9|175525.9|9
1729080040000|2024-10-16 12:00:40|175620.3|175530.3|175630.4|175540.4|175634.1|175544.1|175620.3|175530.3|7
1729080050000|2024-10-16 12:00:50|175621.5|175531.5|175623|175533|175623|175533|175615.3|175525.3|9
1729080060000|2024-10-16 12:01:00|175622|175532|175621|175531|175622|175532|175613.5|175523.5|6
1729080070000|2024-10-16 12:01:10|175613.2|175523.2|175632.3|175542.3|175632.3|175542.3|175613.2|175523.2|6
1729080080000|2024-10-16 12:01:20|175628.6|175538.6|175626.4|175536.4|175628.6|175538.6|175619.6|175529.6|6
1729080090000|2024-10-16 12:01:30|175619.6|175529.6|175622|175532|175626.5|175536.5|175618.6|175528.6|8
1729080100000|2024-10-16 12:01:40|175618.6|175528.6|175624.7|175534.7|175624.7|175534.7|175618.6|175528.6|3
1729080110000|2024-10-16 12:01:50|175624.5|175534.5|175619.9|175529.9|175624.7|175534.7|175619.9|175529.9|7
1729080120000|2024-10-16 12:02:00|175610.4|175520.4|175618.1|175528.1|175622.5|175532.5|175610.4|175520.4|12
1729080130000|2024-10-16 12:02:10|175621.4|175531.4|175602.4|175512.4|175621.4|175531.4|175602.4|175512.4|7
1729080140000|2024-10-16 12:02:20|175598.7|175508.7|175616.5|175526.5|175622.9|175532.9|175598.7|175508.7|5
1729080150000|2024-10-16 12:02:30|175620|175530|175619.6|175529.6|175620|175530|175615.5|175525.5|7
1729080160000|2024-10-16 12:02:40|175615.5|175525.5|175603.1|175513.1|175619.7|175529.7|175603.1|175513.1|9
1729080170000|2024-10-16 12:02:50|175599.7|175509.7|175594.1|175504.1|175599.8|175509.8|175588.7|175498.7|11
1729080180000|2024-10-16 12:03:00|175589|175499|175593.1|175503.1|175593.8|175503.8|175581.2|175491.2|9
1729080190000|2024-10-16 12:03:10|175600.1|175510.1|175600.1|175510.1|175600.1|175510.1|175600.1|175510.1|1
1729080200000|2024-10-16 12:03:20|175598.7|175508.7|175602|175512|175602|175512|175598.7|175508.7|2
1729080210000|2024-10-16 12:03:30|175612|175522|175617.5|175527.5|175620.5|175530.5|175607.6|175517.6|9
1729080220000|2024-10-16 12:03:40|175612.2|175522.2|175619.4|175529.4|175619.5|175529.5|175610.7|175520.7|11
1729080230000|2024-10-16 12:03:50|175614.1|175524.1|175621.3|175531.3|175621.3|175531.3|175614.1|175524.1|6
1729080240000|2024-10-16 12:04:00|175624|175534|175624|175534|175624|175534|175619.8|175529.8|9
1729080260000|2024-10-16 12:04:20|175619.8|175529.8|175585|175495|175619.8|175529.8|175585|175495|14
1729080270000|2024-10-16 12:04:30|175591.4|175501.4|175590|175500|175591.4|175501.4|175586.3|175496.3|3
1729080280000|2024-10-16 12:04:40|175584.9|175494.9|175580.4|175490.4|175597.8|175507.8|175580.4|175490.4|8
1729080290000|2024-10-16 12:04:50|175583.6|175493.6|175591.4|175501.4|175591.4|175501.4|175583.6|175493.6|6
1729080300000|2024-10-16 12:05:00|175591.1|175501.1|175591.1|175501.1|175593.6|175503.6|175590.9|175500.9|6
1729080310000|2024-10-16 12:05:10|175585.5|175495.5|175607.1|175517.1|175607.1|175517.1|175585.5|175495.5|8
1729080320000|2024-10-16 12:05:20|175601.7|175511.7|175588.1|175498.1|175607.1|175517.1|175588.1|175498.1|5
1729080330000|2024-10-16 12:05:30|175589.3|175499.3|175586.3|175496.3|175589.3|175499.3|175586.3|175496.3|2
1729080340000|2024-10-16 12:05:40|175587.3|175497.3|175604.1|175514.1|175604.1|175514.1|175583.1|175493.1|10
1729080350000|2024-10-16 12:05:50|175595.1|175505.1|175586.9|175496.9|175595.1|175505.1|175586.9|175496.9|4
1729080370000|2024-10-16 12:06:10|175588.1|175498.1|175583.2|175493.2|175588.1|175498.1|175579.4|175489.4|5
1729080380000|2024-10-16 12:06:20|175584.4|175494.4|175594.5|175504.5|175597.3|175507.3|175584.4|175494.4|5
1729080390000|2024-10-16 12:06:30|175595.6|175505.6|175615.1|175525.1|175621.6|175531.6|175595.6|175505.6|10
1729080400000|2024-10-16 12:06:40|175619.7|175529.7|175613|175523|175619.7|175529.7|175613|175523|3
1729080410000|2024-10-16 12:06:50|175605|175515|175607.2|175517.2|175610.7|175520.7|175605|175515|4
1729080420000|2024-10-16 12:07:00|175604.2|175514.2|175604.2|175514.2|175604.2|175514.2|175604.2|175514.2|1
1729080430000|2024-10-16 12:07:10|175608.6|175518.6|175622.3|175532.3|175622.3|175532.3|175608.6|175518.6|3
1729080440000|2024-10-16 12:07:20|175621|175531|175621|175531|175621|175531|175621|175531|1
1729080450000|2024-10-16 12:07:30|175615.9|175525.9|175609|175519|175615.9|175525.9|175603.4|175513.4|6
1729080460000|2024-10-16 12:07:40|175612.7|175522.7|175625.9|175535.9|175632.4|175542.4|175605|175515|14
1729080470000|2024-10-16 12:07:50|175625.4|175535.4|175628.2|175538.2|175633|175543|175623.9|175533.9|11
1729080480000|2024-10-16 12:08:00|175645.9|175555.9|175640|175550|175653.1|175563.1|175637.7|175547.7|14
1729080490000|2024-10-16 12:08:10|175638.6|175548.6|175634.9|175544.9|175642.3|175552.3|175634.9|175544.9|7
1729080500000|2024-10-16 12:08:20|175622.7|175532.7|175623.6|175533.6|175626.5|175536.5|175617.2|175527.2|8
1729080510000|2024-10-16 12:08:30|175623.7|175533.7|175624.6|175534.6|175639|175549|175621.4|175531.4|10
1729080520000|2024-10-16 12:08:40|175627.5|175537.5|175621|175531|175627.5|175537.5|175618.1|175528.1|5
1729080530000|2024-10-16 12:08:50|175624.9|175534.9|175618.1|175528.1|175627.3|175537.3|175610.1|175520.1|9
1729080540000|2024-10-16 12:09:00|175610.4|175520.4|175603.7|175513.7|175614.6|175524.6|175600.4|175510.4|7
1729080560000|2024-10-16 12:09:20|175596.9|175506.9|175604.2|175514.2|175604.2|175514.2|175596.2|175506.2|12
1729080580000|2024-10-16 12:09:40|175596|175506|175593.2|175503.2|175598.7|175508.7|175587.2|175497.2|6
1729080590000|2024-10-16 12:09:50|175590.8|175500.8|175577.3|175487.3|175594|175504|175577.3|175487.3|9
1729080600000|2024-10-16 12:10:00|175578.2|175488.2|175586.3|175496.3|175590.3|175500.3|175578.2|175488.2|6
1729080610000|2024-10-16 12:10:10|175590.9|175500.9|175580.4|175490.4|175594.5|175504.5|175580.4|175490.4|6
1729080620000|2024-10-16 12:10:20|175574.9|175484.9|175572.7|175482.7|175579.1|175489.1|175568.9|175478.9|15
1729080630000|2024-10-16 12:10:30|175579.3|175489.3|175572.5|175482.5|175579.3|175489.3|175572.5|175482.5|4
1729080640000|2024-10-16 12:10:40|175568.6|175478.6|175566.6|175476.6|175571.8|175481.8|175566.6|175476.6|7
1729080650000|2024-10-16 12:10:50|175573.8|175483.8|175580|175490|175580|175490|175570.2|175480.2|9
1729080660000|2024-10-16 12:11:00|175577.5|175487.5|175581.5|175491.5|175581.5|175491.5|175577.5|175487.5|3
1729080670000|2024-10-16 12:11:10|175584.3|175494.3|175586.7|175496.7|175591.1|175501.1|175584.3|175494.3|7
1729080680000|2024-10-16 12:11:20|175583.1|175493.1|175577.9|175487.9|175583.1|175493.1|175576.5|175486.5|5
1729080690000|2024-10-16 12:11:30|175576.3|175486.3|175576.3|175486.3|175576.3|175486.3|175576.3|175486.3|1
1729080700000|2024-10-16 12:11:40|175571.5|175481.5|175567.3|175477.3|175571.9|175481.9|175567.3|175477.3|4
1729080710000|2024-10-16 12:11:50|175571.1|175481.1|175577.1|175487.1|175577.1|175487.1|175571.1|175481.1|4
1729080720000|2024-10-16 12:12:00|175580.1|175490.1|175576.9|175486.9|175580.1|175490.1|175576.9|175486.9|2
1729080730000|2024-10-16 12:12:10|175581.3|175491.3|175576.2|175486.2|175581.3|175491.3|175576.2|175486.2|3
1729080740000|2024-10-16 12:12:20|175571.8|175481.8|175575.5|175485.5|175575.5|175485.5|175571.8|175481.8|2
1729080750000|2024-10-16 12:12:30|175573.4|175483.4|175575|175485|175575|175485|175573.4|175483.4|2
1729080760000|2024-10-16 12:12:40|175579.5|175489.5|175579.5|175489.5|175579.5|175489.5|175579.5|175489.5|1
1729080780000|2024-10-16 12:13:00|175585|175495|175585|175495|175585|175495|175585|175495|1
1729080790000|2024-10-16 12:13:10|175581.4|175491.4|175574.1|175484.1|175581.4|175491.4|175574.1|175484.1|2
1729080800000|2024-10-16 12:13:20|175578.2|175488.2|175574.1|175484.1|175578.2|175488.2|175574.1|175484.1|2
1729080820000|2024-10-16 12:13:40|175585|175495|175571|175481|175585|175495|175571|175481|5
1729080850000|2024-10-16 12:14:10|175561.7|175471.7|175561.7|175471.7|175561.7|175471.7|175561.7|175471.7|1
1729080860000|2024-10-16 12:14:20|175571.1|175481.1|175571.1|175481.1|175571.1|175481.1|175571.1|175481.1|1
1729080890000|2024-10-16 12:14:50|175577.5|175487.5|175577.5|175487.5|175577.5|175487.5|175577.5|175487.5|1
1729080900000|2024-10-16 12:15:00|175582.2|175492.2|175577.5|175487.5|175582.2|175492.2|175577.5|175487.5|3
1729080910000|2024-10-16 12:15:10|175572.4|175482.4|175572.4|175482.4|175572.4|175482.4|175572.4|175482.4|1
1729080940000|2024-10-16 12:15:40|175575.8|175485.8|175575.8|175485.8|175575.8|175485.8|175575.8|175485.8|1
1729080970000|2024-10-16 12:16:10|175577.5|175487.5|175577.5|175487.5|175577.5|175487.5|175577.5|175487.5|1
1729080990000|2024-10-16 12:16:30|175580.8|175490.8|175580.4|175490.4|175585.3|175495.3|175580.1|175490.1|4
1729081000000|2024-10-16 12:16:40|175575.5|175485.5|175574.2|175484.2|175575.5|175485.5|175572.8|175482.8|4
1729081020000|2024-10-16 12:17:00|175569.6|175479.6|175570.3|175480.3|175572.9|175482.9|175562|175472|9
1729081030000|2024-10-16 12:17:10|175571.5|175481.5|175571.5|175481.5|175571.5|175481.5|175571.5|175481.5|1
1729081040000|2024-10-16 12:17:20|175575.5|175485.5|175575.5|175485.5|175582.9|175492.9|175573.1|175483.1|6
1729081060000|2024-10-16 12:17:40|175571.5|175481.5|175574.3|175484.3|175574.9|175484.9|175571.5|175481.5|4
1729081070000|2024-10-16 12:17:50|175575.4|175485.4|175577.1|175487.1|175577.3|175487.3|175575.4|175485.4|5
1729081080000|2024-10-16 12:18:00|175580.2|175490.2|175577.2|175487.2|175580.2|175490.2|175577.2|175487.2|2
1729081090000|2024-10-16 12:18:10|175574.4|175484.4|175576.5|175486.5|175576.7|175486.7|175571.9|175481.9|5
1729081110000|2024-10-16 12:18:30|175574.6|175484.6|175576.8|175486.8|175576.8|175486.8|175574.6|175484.6|3
1729081120000|2024-10-16 12:18:40|175578|175488|175582.2|175492.2|175583|175493|175578|175488|4
1729081130000|2024-10-16 12:18:50|175584.9|175494.9|175584.5|175494.5|175588.9|175498.9|175581.8|175491.8|10
1729081140000|2024-10-16 12:19:00|175583.6|175493.6|175595.8|175505.8|175595.8|175505.8|175583.6|175493.6|8
1729081150000|2024-10-16 12:19:10|175594.2|175504.2|175594.2|175504.2|175594.2|175504.2|175594.2|175504.2|1
1729081160000|2024-10-16 12:19:20|175593.2|175503.2|175593.2|175503.2|175593.2|175503.2|175593.2|175503.2|1
1729081170000|2024-10-16 12:19:30|175589.5|175499.5|175588.3|175498.3|175589.5|175499.5|175588.3|175498.3|2
1729081180000|2024-10-16 12:19:40|175591.1|175501.1|175608|175518|175615|175525|175591.1|175501.1|8
1729081190000|2024-10-16 12:19:50|175615.4|175525.4|175624.7|175534.7|175636.8|175546.8|175615.4|175525.4|12
1729081200000|2024-10-16 12:20:00|175629.1|175539.1|175638.3|175548.3|175639.8|175549.8|175625.8|175535.8|17
1729081210000|2024-10-16 12:20:10|175634.2|175544.2|175648.3|175558.3|175650.6|175560.6|175634.2|175544.2|14
1729081220000|2024-10-16 12:20:20|175648.5|175558.5|175661.5|175571.5|175675.6|175585.6|175648|175558|15
1729081230000|2024-10-16 12:20:30|175664.9|175574.9|175667.6|175577.6|175667.8|175577.8|175661.8|175571.8|8
1729081240000|2024-10-16 12:20:40|175670.2|175580.2|175663.7|175573.7|175670.2|175580.2|175661.7|175571.7|7
1729081250000|2024-10-16 12:20:50|175670|175580|175663.2|175573.2|175670|175580|175659.6|175569.6|4
1729081260000|2024-10-16 12:21:00|175662|175572|175694.4|175604.4|175702.6|175612.6|175662|175572|22
1729081270000|2024-10-16 12:21:10|175694.3|175604.3|175696.3|175606.3|175698.2|175608.2|175690.5|175600.5|6
1729081280000|2024-10-16 12:21:20|175692.1|175602.1|175687.2|175597.2|175697.3|175607.3|175685.6|175595.6|9
1729081290000|2024-10-16 12:21:30|175691.6|175601.6|175686.6|175596.6|175692.2|175602.2|175686.6|175596.6|8
1729081300000|2024-10-16 12:21:40|175698.2|175608.2|175699|175609|175707.9|175617.9|175691.3|175601.3|13
1729081310000|2024-10-16 12:21:50|175701.6|175611.6|175704.2|175614.2|175704.7|175614.7|175696.1|175606.1|8
1729081320000|2024-10-16 12:22:00|175701.7|175611.7|175702.4|175612.4|175704.2|175614.2|175699.1|175609.1|7
1729081330000|2024-10-16 12:22:10|175697.4|175607.4|175689.7|175599.7|175699.5|175609.5|175686.3|175596.3|6
1729081340000|2024-10-16 12:22:20|175692.8|175602.8|175687.7|175597.7|175696.8|175606.8|175686.4|175596.4|6
1729081350000|2024-10-16 12:22:30|175689.3|175599.3|175695.4|175605.4|175696.9|175606.9|175686.1|175596.1|11
1729081360000|2024-10-16 12:22:40|175695.6|175605.6|175697.4|175607.4|175697.4|175607.4|175695.6|175605.6|4
1729081370000|2024-10-16 12:22:50|175697.2|175607.2|175687.7|175597.7|175697.2|175607.2|175687.7|175597.7|5
1729081380000|2024-10-16 12:23:00|175661|175571|175634.1|175544.1|175674.2|175584.2|175628.9|175538.9|16
1729081390000|2024-10-16 12:23:10|175634.9|175544.9|175633.1|175543.1|175635.6|175545.6|175630.3|175540.3|9
1729081400000|2024-10-16 12:23:20|175632.9|175542.9|175632.9|175542.9|175632.9|175542.9|175630.3|175540.3|3
1729081410000|2024-10-16 12:23:30|175630.3|175540.3|175630|175540|175630.3|175540.3|175629.6|175539.6|3
1729081420000|2024-10-16 12:23:40|175627.1|175537.1|175626.9|175536.9|175627.1|175537.1|175626.8|175536.8|3
1729081430000|2024-10-16 12:23:50|175626.4|175536.4|175640.4|175550.4|175640.4|175550.4|175626.4|175536.4|6
1729081440000|2024-10-16 12:24:00|175636.7|175546.7|175638.5|175548.5|175655.9|175565.9|175636.7|175546.7|9
1729081450000|2024-10-16 12:24:10|175640.4|175550.4|175646.6|175556.6|175646.6|175556.6|175640.4|175550.4|6
1729081460000|2024-10-16 12:24:20|175646.8|175556.8|175646.6|175556.6|175646.8|175556.8|175646.6|175556.6|2
1729081470000|2024-10-16 12:24:30|175646.5|175556.5|175643.1|175553.1|175658.4|175568.4|175643.1|175553.1|7
1729081480000|2024-10-16 12:24:40|175646.5|175556.5|175668.1|175578.1|175668.1|175578.1|175646.5|175556.5|8
1729081490000|2024-10-16 12:24:50|175656.7|175566.7|175654.3|175564.3|175656.7|175566.7|175654.3|175564.3|2
1729081510000|2024-10-16 12:25:10|175667.9|175577.9|175667.5|175577.5|175667.9|175577.9|175664.1|175574.1|5
1729081520000|2024-10-16 12:25:20|175660.5|175570.5|175651.1|175561.1|175662.3|175572.3|175649.8|175559.8|9
1729081530000|2024-10-16 12:25:30|175650.2|175560.2|175641.3|175551.3|175650.2|175560.2|175638.1|175548.1|5
1729081540000|2024-10-16 12:25:40|175640.3|175550.3|175654|175564|175654.2|175564.2|175640.3|175550.3|4
1729081550000|2024-10-16 12:25:50|175653.4|175563.4|175645.5|175555.5|175653.4|175563.4|175645.5|175555.5|9
1729081560000|2024-10-16 12:26:00|175646.8|175556.8|175649.1|175559.1|175649.1|175559.1|175646.8|175556.8|3
1729081570000|2024-10-16 12:26:10|175649|175559|175656.3|175566.3|175656.3|175566.3|175647.6|175557.6|9
1729081580000|2024-10-16 12:26:20|175656.1|175566.1|175657.1|175567.1|175657.1|175567.1|175653.1|175563.1|3
1729081590000|2024-10-16 12:26:30|175654.1|175564.1|175652.5|175562.5|175654.1|175564.1|175652.4|175562.4|3
1729081600000|2024-10-16 12:26:40|175660.6|175570.6|175659.6|175569.6|175665.6|175575.6|175653.9|175563.9|9
1729081610000|2024-10-16 12:26:50|175658.4|175568.4|175659.3|175569.3|175659.3|175569.3|175658.4|175568.4|2
1729081620000|2024-10-16 12:27:00|175658.7|175568.7|175688.8|175598.8|175691.4|175601.4|175658.7|175568.7|6
1729081630000|2024-10-16 12:27:10|175690.2|175600.2|175701.3|175611.3|175708.2|175618.2|175690.2|175600.2|9
1729081640000|2024-10-16 12:27:20|175702.1|175612.1|175701.5|175611.5|175702.1|175612.1|175701.5|175611.5|2
1729081650000|2024-10-16 12:27:30|175702.1|175612.1|175693|175603|175702.1|175612.1|175687.4|175597.4|7
1729081660000|2024-10-16 12:27:40|175692.4|175602.4|175713.5|175623.5|175716.5|175626.5|175692.4|175602.4|13
1729081670000|2024-10-16 12:27:50|175719|175629|175708.7|175618.7|175719|175629|175703.4|175613.4|6
1729081680000|2024-10-16 12:28:00|175711.2|175621.2|175707.1|175617.1|175711.2|175621.2|175699.9|175609.9|7
1729081690000|2024-10-16 12:28:10|175708|175618|175706.6|175616.6|175708|175618|175706.6|175616.6|2
1729081700000|2024-10-16 12:28:20|175708|175618|175720.5|175630.5|175720.5|175630.5|175698.8|175608.8|12
1729081710000|2024-10-16 12:28:30|175717.5|175627.5|175710.2|175620.2|175721.2|175631.2|175710.2|175620.2|3
1729081720000|2024-10-16 12:28:40|175709.2|175619.2|175720.9|175630.9|175720.9|175630.9|175699.4|175609.4|11
1729081730000|2024-10-16 12:28:50|175720.4|175630.4|175719.6|175629.6|175724.9|175634.9|175718.9|175628.9|7
1729081740000|2024-10-16 12:29:00|175717.8|175627.8|175721|175631|175721|175631|175717.8|175627.8|3
1729081750000|2024-10-16 12:29:10|175725.6|175635.6|175721.7|175631.7|175726.4|175636.4|175721.1|175631.1|7
1729081760000|2024-10-16 12:29:20|175720.9|175630.9|175725|175635|175725|175635|175720.9|175630.9|2
1729081770000|2024-10-16 12:29:30|175726.7|175636.7|175725|175635|175726.7|175636.7|175724.8|175634.8|3
1729081780000|2024-10-16 12:29:40|175726.3|175636.3|175726.3|175636.3|175726.3|175636.3|175726.3|175636.3|1
1729081790000|2024-10-16 12:29:50|175726.7|175636.7|175727.6|175637.6|175727.6|175637.6|175726.6|175636.6|3
1729081800000|2024-10-16 12:30:00|175725|175635|175723.8|175633.8|175727.9|175637.9|175722.1|175632.1|6
1729081810000|2024-10-16 12:30:10|175724.3|175634.3|175722|175632|175726.8|175636.8|175719.9|175629.9|10
1729081830000|2024-10-16 12:30:30|175720.7|175630.7|175721.7|175631.7|175722.7|175632.7|175720.7|175630.7|3
1729081840000|2024-10-16 12:30:40|175722.7|175632.7|175722.7|175632.7|175722.7|175632.7|175722.7|175632.7|1
1729081850000|2024-10-16 12:30:50|175724.9|175634.9|175723|175633|175724.9|175634.9|175723|175633|2
1729081860000|2024-10-16 12:31:00|175726|175636|175724|175634|175726|175636|175722.9|175632.9|5
1729081870000|2024-10-16 12:31:10|175727.2|175637.2|175727.2|175637.2|175727.2|175637.2|175727.2|175637.2|1
1729081890000|2024-10-16 12:31:30|175725|175635|175725|175635|175725|175635|175725|175635|1
1729081900000|2024-10-16 12:31:40|175725.3|175635.3|175748.3|175658.3|175774.5|175684.5|175725.3|175635.3|11
1729081910000|2024-10-16 12:31:50|175748.1|175658.1|175780.7|175690.7|175780.7|175690.7|175746.4|175656.4|12
1729081920000|2024-10-16 12:32:00|175779|175689|175780.8|175690.8|175782.3|175692.3|175777.5|175687.5|7
1729081930000|2024-10-16 12:32:10|175776.8|175686.8|175782.6|175692.6|175784|175694|175776.8|175686.8|7
1729081940000|2024-10-16 12:32:20|175778.4|175688.4|175787.3|175697.3|175787.3|175697.3|175778.2|175688.2|6
1729081950000|2024-10-16 12:32:30|175792.5|175702.5|175807.5|175717.5|175814.2|175724.2|175791.3|175701.3|12
1729081960000|2024-10-16 12:32:40|175814.7|175724.7|175835.6|175745.6|175840.3|175750.3|175809.5|175719.5|22
1729081970000|2024-10-16 12:32:50|175832|175742|175833|175743|175839.2|175749.2|175832|175742|9
1729081980000|2024-10-16 12:33:00|175818.7|175728.7|175784|175694|175819.7|175729.7|175784|175694|21
1729081990000|2024-10-16 12:33:10|175785.3|175695.3|175807|175717|175809.5|175719.5|175783.4|175693.4|14
1729082000000|2024-10-16 12:33:20|175809|175719|175813.9|175723.9|175813.9|175723.9|175809|175719|5
1729082010000|2024-10-16 12:33:30|175817.9|175727.9|175823.9|175733.9|175824.5|175734.5|175816.5|175726.5|6
1729082020000|2024-10-16 12:33:40|175825.6|175735.6|175827.7|175737.7|175836.2|175746.2|175825.6|175735.6|6
1729082030000|2024-10-16 12:33:50|175826.9|175736.9|175829.3|175739.3|175829.3|175739.3|175826|175736|4
1729082040000|2024-10-16 12:34:00|175816.2|175726.2|175800.8|175710.8|175818.2|175728.2|175799.6|175709.6|10
1729082050000|2024-10-16 12:34:10|175799.5|175709.5|175799.2|175709.2|175800.2|175710.2|175798.8|175708.8|5
1729082060000|2024-10-16 12:34:20|175793.2|175703.2|175793.3|175703.3|175793.3|175703.3|175791.2|175701.2|5
1729082070000|2024-10-16 12:34:30|175793.9|175703.9|175788.2|175698.2|175794|175704|175788.2|175698.2|3
1729082080000|2024-10-16 12:34:40|175790.5|175700.5|175791.2|175701.2|175791.2|175701.2|175790.5|175700.5|3
1729082090000|2024-10-16 12:34:50|175790.9|175700.9|175792.2|175702.2|175802.3|175712.3|175790.9|175700.9|7
1729082100000|2024-10-16 12:35:00|175793.9|175703.9|175804.2|175714.2|175807|175717|175793.9|175703.9|6
1729082110000|2024-10-16 12:35:10|175806.8|175716.8|175817.2|175727.2|175818.3|175728.3|175798.5|175708.5|11
1729082120000|2024-10-16 12:35:20|175813.5|175723.5|175817.6|175727.6|175820.2|175730.2|175811.5|175721.5|5
1729082130000|2024-10-16 12:35:30|175820.5|175730.5|175820.9|175730.9|175827.4|175737.4|175820.5|175730.5|9
1729082140000|2024-10-16 12:35:40|175827.4|175737.4|175833.8|175743.8|175836.8|175746.8|175827.4|175737.4|7
1729082150000|2024-10-16 12:35:50|175858.3|175768.3|175856.7|175766.7|175858.3|175768.3|175856.7|175766.7|2
1729082160000|2024-10-16 12:36:00|175856.8|175766.8|175856.2|175766.2|175858.5|175768.5|175855.7|175765.7|5
1729082170000|2024-10-16 12:36:10|175855.8|175765.8|175855.4|175765.4|175863.2|175773.2|175854.2|175764.2|12
1729082180000|2024-10-16 12:36:20|175859.2|175769.2|175841.4|175751.4|175861|175771|175838.5|175748.5|4
1729082190000|2024-10-16 12:36:30|175838.5|175748.5|175886.3|175796.3|175894.4|175804.4|175838.5|175748.5|12
1729082200000|2024-10-16 12:36:40|175888.4|175798.4|175855.2|175765.2|175888.4|175798.4|175855.1|175765.1|16
1729082210000|2024-10-16 12:36:50|175850.5|175760.5|175862.9|175772.9|175884.9|175794.9|175849.2|175759.2|14
1729082220000|2024-10-16 12:37:00|175859.8|175769.8|175884.6|175794.6|175891|175801|175859.8|175769.8|20
1729082230000|2024-10-16 12:37:10|175890.2|175800.2|175922.6|175832.6|175925.3|175835.3|175884.4|175794.4|11
1729082240000|2024-10-16 12:37:20|175922.1|175832.1|175917|175827|175922.8|175832.8|175912.1|175822.1|15
1729082250000|2024-10-16 12:37:30|175930.8|175840.8|175960|175870|175960|175870|175930.8|175840.8|18
1729082260000|2024-10-16 12:37:40|175951.7|175861.7|175945.2|175855.2|175953.2|175863.2|175941.5|175851.5|8
1729082270000|2024-10-16 12:37:50|175944.1|175854.1|175950.9|175860.9|175952.3|175862.3|175943.9|175853.9|12
1729082280000|2024-10-16 12:38:00|175952.7|175862.7|175958.7|175868.7|175961.3|175871.3|175944.1|175854.1|11
1729082290000|2024-10-16 12:38:10|175953.3|175863.3|175957.1|175867.1|175960.5|175870.5|175946.1|175856.1|11
1729082300000|2024-10-16 12:38:20|175964.2|175874.2|175960.4|175870.4|175969|175879|175957.7|175867.7|24
1729082310000|2024-10-16 12:38:30|175958.5|175868.5|175963.4|175873.4|175967.8|175877.8|175958.2|175868.2|12
1729082320000|2024-10-16 12:38:40|175967.1|175877.1|175957.8|175867.8|175971.5|175881.5|175957.8|175867.8|11
1729082330000|2024-10-16 12:38:50|175964.2|175874.2|175964|175874|175964.2|175874.2|175961.5|175871.5|3
1729082340000|2024-10-16 12:39:00|175981.8|175891.8|175970.2|175880.2|175981.8|175891.8|175956.8|175866.8|11
1729082350000|2024-10-16 12:39:10|175967|175877|175962.8|175872.8|175972.2|175882.2|175962.8|175872.8|9
1729082360000|2024-10-16 12:39:20|175960|175870|175967.7|175877.7|175971.4|175881.4|175960|175870|5
1729082370000|2024-10-16 12:39:30|175964.9|175874.9|175972.1|175882.1|175976.7|175886.7|175964.9|175874.9|8
1729082380000|2024-10-16 12:39:40|175967.6|175877.6|175967|175877|175967.6|175877.6|175964.8|175874.8|5
1729082390000|2024-10-16 12:39:50|175964.8|175874.8|175957.7|175867.7|175964.8|175874.8|175955.3|175865.3|6
1729082400000|2024-10-16 12:40:00|175974.5|175884.5|175971.7|175881.7|175990|175900|175966.9|175876.9|19
1729082410000|2024-10-16 12:40:10|175968.7|175878.7|175959|175869|175968.7|175878.7|175955.7|175865.7|4
1729082420000|2024-10-16 12:40:20|175960.8|175870.8|175966.2|175876.2|175968.9|175878.9|175952.1|175862.1|8
1729082430000|2024-10-16 12:40:30|175969.5|175879.5|175970.4|175880.4|175976.5|175886.5|175966.8|175876.8|8
1729082440000|2024-10-16 12:40:40|175979.9|175889.9|175971.9|175881.9|175982.4|175892.4|175965.3|175875.3|11
1729082450000|2024-10-16 12:40:50|175968.2|175878.2|175963.5|175873.5|175968.2|175878.2|175963.5|175873.5|4
1729082460000|2024-10-16 12:41:00|175967.7|175877.7|175982.9|175892.9|175989.3|175899.3|175967.7|175877.7|16
1729082470000|2024-10-16 12:41:10|175978.2|175888.2|175981.3|175891.3|175986.4|175896.4|175978|175888|8
1729082480000|2024-10-16 12:41:20|175978.1|175888.1|175981.4|175891.4|175987.2|175897.2|175978.1|175888.1|8
1729082490000|2024-10-16 12:41:30|175987.6|175897.6|176013.8|175923.8|176017.8|175927.8|175978.2|175888.2|11
1729082500000|2024-10-16 12:41:40|176015|175925|176009.4|175919.4|176016.5|175926.5|176007.6|175917.6|10
1729082510000|2024-10-16 12:41:50|176012.2|175922.2|176016.2|175926.2|176017.3|175927.3|176008.5|175918.5|15
1729082520000|2024-10-16 12:42:00|176019.2|175929.2|176014.1|175924.1|176021.4|175931.4|176012.6|175922.6|10
1729082530000|2024-10-16 12:42:10|176014.8|175924.8|176019.7|175929.7|176023.3|175933.3|176014.8|175924.8|9
1729082540000|2024-10-16 12:42:20|176024.7|175934.7|176042.6|175952.6|176044.6|175954.6|176018.3|175928.3|11
1729082550000|2024-10-16 12:42:30|176042.8|175952.8|176040.7|175950.7|176043.8|175953.8|176039.4|175949.4|5
1729082560000|2024-10-16 12:42:40|176047.6|175957.6|176033.5|175943.5|176077.7|175987.7|176028.8|175938.8|15
1729082570000|2024-10-16 12:42:50|176036.1|175946.1|176033.3|175943.3|176042.2|175952.2|176033.3|175943.3|9
1729082580000|2024-10-16 12:43:00|176037.7|175947.7|176029.3|175939.3|176046.4|175956.4|176029.3|175939.3|13
1729082590000|2024-10-16 12:43:10|176032.5|175942.5|176032|175942|176043.5|175953.5|176024.8|175934.8|12
1729082600000|2024-10-16 12:43:20|176031.3|175941.3|176019.7|175929.7|176035.4|175945.4|176018.2|175928.2|18
1729082610000|2024-10-16 12:43:30|176023.1|175933.1|176022.6|175932.6|176026.4|175936.4|176018.9|175928.9|8
1729082620000|2024-10-16 12:43:40|176018.8|175928.8|176013.7|175923.7|176027.2|175937.2|176010|175920|14
1729082630000|2024-10-16 12:43:50|176009.6|175919.6|175997.9|175907.9|176009.6|175919.6|175997.9|175907.9|4
1729082640000|2024-10-16 12:44:00|175995.7|175905.7|176006|175916|176009.2|175919.2|175982.6|175892.6|10
1729082650000|2024-10-16 12:44:10|176008.1|175918.1|176008.9|175918.9|176015.7|175925.7|176005.6|175915.6|9
1729082660000|2024-10-16 12:44:20|176005.7|175915.7|176005.7|175915.7|176005.7|175915.7|176005.7|175915.7|1
1729082670000|2024-10-16 12:44:30|176006.8|175916.8|176005.5|175915.5|176006.8|175916.8|176003.6|175913.6|3
1729082680000|2024-10-16 12:44:40|176010.7|175920.7|176019.2|175929.2|176028.3|175938.3|176010.7|175920.7|14
1729082690000|2024-10-16 12:44:50|176024.9|175934.9|176031.7|175941.7|176036.2|175946.2|176024.9|175934.9|5
1729082700000|2024-10-16 12:45:00|176033.9|175943.9|176032.5|175942.5|176042.7|175952.7|176032.5|175942.5|5
1729082710000|2024-10-16 12:45:10|176030.4|175940.4|176033|175943|176040.1|175950.1|176029.7|175939.7|10
1729082720000|2024-10-16 12:45:20|176038.4|175948.4|176031.7|175941.7|176043.2|175953.2|176030.2|175940.2|10
1729082730000|2024-10-16 12:45:30|176037.9|175947.9|176045|175955|176048.4|175958.4|176037.9|175947.9|9
1729082740000|2024-10-16 12:45:40|176043.5|175953.5|176046|175956|176052.2|175962.2|176043.5|175953.5|5
1729082750000|2024-10-16 12:45:50|176049.2|175959.2|176046.9|175956.9|176049.6|175959.6|176046.7|175956.7|4
1729082760000|2024-10-16 12:46:00|176051.1|175961.1|176047.8|175957.8|176051.1|175961.1|176047.8|175957.8|3
1729082770000|2024-10-16 12:46:10|176053.3|175963.3|176121.5|176031.5|176122.9|176032.9|176053.3|175963.3|24
1729082780000|2024-10-16 12:46:20|176117.2|176027.2|176154.8|176064.8|176165.7|176075.7|176117.2|176027.2|30
1729082790000|2024-10-16 12:46:30|176160.1|176070.1|176153.7|176063.7|176186.8|176096.8|176153.7|176063.7|27
1729082800000|2024-10-16 12:46:40|176158.9|176068.9|176181.6|176091.6|176187.3|176097.3|176158.9|176068.9|16
1729082810000|2024-10-16 12:46:50|176182.5|176092.5|176235.9|176145.9|176262.2|176172.2|176179.4|176089.4|32
1729082820000|2024-10-16 12:47:00|176232.2|176142.2|176239.1|176149.1|176241|176151|176227.1|176137.1|21
1729082830000|2024-10-16 12:47:10|176236|176146|176191.8|176101.8|176236|176146|176191.8|176101.8|20
1729082840000|2024-10-16 12:47:20|176195|176105|176251.2|176161.2|176253.8|176163.8|176195|176105|19
1729082850000|2024-10-16 12:47:30|176249.1|176159.1|176248.9|176158.9|176250.8|176160.8|176240.3|176150.3|21
1729082860000|2024-10-16 12:47:40|176245|176155|176250.5|176160.5|176252.2|176162.2|176239.3|176149.3|16
1729082870000|2024-10-16 12:47:50|176246.9|176156.9|176251.4|176161.4|176259|176169|176242.9|176152.9|12
1729082880000|2024-10-16 12:48:00|176252|176162|176247.2|176157.2|176253.7|176163.7|176242.4|176152.4|19
1729082890000|2024-10-16 12:48:10|176241|176151|176240.8|176150.8|176248.2|176158.2|176235.9|176145.9|21
1729082900000|2024-10-16 12:48:20|176237.3|176147.3|176234.3|176144.3|176249.6|176159.6|176231.5|176141.5|25
1729082910000|2024-10-16 12:48:30|176236|176146|176259.4|176169.4|176265.6|176175.6|176235|176145|18
1729082920000|2024-10-16 12:48:40|176237.6|176147.6|176253|176163|176261.6|176171.6|176237.6|176147.6|18
1729082930000|2024-10-16 12:48:50|176251.4|176161.4|176249.5|176159.5|176251.4|176161.4|176242.5|176152.5|10
1729082940000|2024-10-16 12:49:00|176250.4|176160.4|176251.7|176161.7|176251.7|176161.7|176247.9|176157.9|4
1729082950000|2024-10-16 12:49:10|176257.8|176167.8|176246.7|176156.7|176265.8|176175.8|176242.5|176152.5|12
1729082960000|2024-10-16 12:49:20|176245.7|176155.7|176261|176171|176261|176171|176240.9|176150.9|11
1729082970000|2024-10-16 12:49:30|176258.7|176168.7|176247.5|176157.5|176274|176184|176247.5|176157.5|12
1729082980000|2024-10-16 12:49:40|176239.9|176149.9|176248.9|176158.9|176248.9|176158.9|176239.9|176149.9|7
1729082990000|2024-10-16 12:49:50|176243.6|176153.6|176256.5|176166.5|176260.5|176170.5|176243.6|176153.6|14
1729083000000|2024-10-16 12:50:00|176246.9|176156.9|176249.8|176159.8|176252.4|176162.4|176239.5|176149.5|14
1729083010000|2024-10-16 12:50:10|176244.1|176154.1|176260.3|176170.3|176260.3|176170.3|176237.8|176147.8|15
1729083020000|2024-10-16 12:50:20|176261.3|176171.3|176287.8|176197.8|176287.8|176197.8|176257.9|176167.9|26
1729083030000|2024-10-16 12:50:30|176278.9|176188.9|176283.9|176193.9|176287.9|176197.9|176274.7|176184.7|18
1729083040000|2024-10-16 12:50:40|176290.2|176200.2|176313.4|176223.4|176319.5|176229.5|176290.2|176200.2|11
1729083050000|2024-10-16 12:50:50|176319.2|176229.2|176318.5|176228.5|176319.2|176229.2|176314|176224|5
1729083060000|2024-10-16 12:51:00|176315.5|176225.5|176310.9|176220.9|176318.8|176228.8|176308.7|176218.7|12
1729083070000|2024-10-16 12:51:10|176314|176224|176313.6|176223.6|176318.2|176228.2|176309.4|176219.4|7
1729083080000|2024-10-16 12:51:20|176309.9|176219.9|176303.4|176213.4|176312.1|176222.1|176301.4|176211.4|9
1729083090000|2024-10-16 12:51:30|176308.3|176218.3|176282.7|176192.7|176309.3|176219.3|176282.7|176192.7|8
1729083100000|2024-10-16 12:51:40|176285.4|176195.4|176287|176197|176294.9|176204.9|176281.2|176191.2|14
1729083110000|2024-10-16 12:51:50|176286.9|176196.9|176282.1|176192.1|176288.4|176198.4|176279.2|176189.2|12
1729083120000|2024-10-16 12:52:00|176281.8|176191.8|176292.4|176202.4|176296.6|176206.6|176281.8|176191.8|11
1729083130000|2024-10-16 12:52:10|176286.5|176196.5|176284.2|176194.2|176294.9|176204.9|176281.7|176191.7|16
1729083140000|2024-10-16 12:52:20|176280|176190|176276.1|176186.1|176293.5|176203.5|176276.1|176186.1|10
1729083150000|2024-10-16 12:52:30|176279.1|176189.1|176290.7|176200.7|176295|176205|176276|176186|15
1729083160000|2024-10-16 12:52:40|176289|176199|176280.6|176190.6|176291.2|176201.2|176280.4|176190.4|7
1729083170000|2024-10-16 12:52:50|176284.4|176194.4|176273.1|176183.1|176284.4|176194.4|176273|176183|6
1729083180000|2024-10-16 12:53:00|176272.1|176182.1|176273|176183|176278.8|176188.8|176270.6|176180.6|6
1729083190000|2024-10-16 12:53:10|176277.3|176187.3|176249.2|176159.2|176284.2|176194.2|176249.2|176159.2|16
1729083200000|2024-10-16 12:53:20|176246.9|176156.9|176246|176156|176256.2|176166.2|176228.8|176138.8|11
1729083210000|2024-10-16 12:53:30|176251.2|176161.2|176262.6|176172.6|176262.6|176172.6|176242.7|176152.7|9
1729083220000|2024-10-16 12:53:40|176260.4|176170.4|176275.7|176185.7|176286.5|176196.5|176260.1|176170.1|13
1729083230000|2024-10-16 12:53:50|176278.7|176188.7|176271.9|176181.9|176278.7|176188.7|176271.9|176181.9|6
1729083240000|2024-10-16 12:54:00|176277.4|176187.4|176273.5|176183.5|176277.8|176187.8|176270.4|176180.4|5
1729083260000|2024-10-16 12:54:20|176278.7|176188.7|176265.6|176175.6|176278.7|176188.7|176260.4|176170.4|10
1729083270000|2024-10-16 12:54:30|176268.5|176178.5|176265.8|176175.8|176268.5|176178.5|176258.4|176168.4|9
1729083280000|2024-10-16 12:54:40|176272|176182|176260.9|176170.9|176274.8|176184.8|176258.9|176168.9|13
1729083290000|2024-10-16 12:54:50|176258.1|176168.1|176271.6|176181.6|176274.2|176184.2|176257.9|176167.9|15
1729083300000|2024-10-16 12:55:00|176269|176179|176268.5|176178.5|176274.2|176184.2|176265.9|176175.9|4
1729083310000|2024-10-16 12:55:10|176274.8|176184.8|176267.9|176177.9|176277.5|176187.5|176267.9|176177.9|6
1729083320000|2024-10-16 12:55:20|176267.7|176177.7|176271.5|176181.5|176275.8|176185.8|176267.7|176177.7|7
1729083330000|2024-10-16 12:55:30|176269.8|176179.8|176247.3|176157.3|176269.8|176179.8|176240.1|176150.1|10
1729083340000|2024-10-16 12:55:40|176244.2|176154.2|176254.7|176164.7|176259.1|176169.1|176244.2|176154.2|5
1729083350000|2024-10-16 12:55:50|176258.7|176168.7|176249.8|176159.8|176258.7|176168.7|176246.6|176156.6|4
1729083360000|2024-10-16 12:56:00|176253.7|176163.7|176256.5|176166.5|176259.6|176169.6|176250.4|176160.4|5
1729083370000|2024-10-16 12:56:10|176259.1|176169.1|176258.7|176168.7|176271.9|176181.9|176256|176166|9
1729083380000|2024-10-16 12:56:20|176246.2|176156.2|176248.6|176158.6|176260.5|176170.5|176245.9|176155.9|14
1729083390000|2024-10-16 12:56:30|176241.1|176151.1|176258.3|176168.3|176258.3|176168.3|176227.3|176137.3|10
1729083400000|2024-10-16 12:56:40|176255.4|176165.4|176274|176184|176274|176184|176255.4|176165.4|8
1729083410000|2024-10-16 12:56:50|176271.2|176181.2|176282.7|176192.7|176288.3|176198.3|176271.2|176181.2|11
1729083420000|2024-10-16 12:57:00|176281.4|176191.4|176279.5|176189.5|176287.7|176197.7|176277.3|176187.3|9
1729083430000|2024-10-16 12:57:10|176278.1|176188.1|176261.9|176171.9|176278.1|176188.1|176261.9|176171.9|10
1729083440000|2024-10-16 12:57:20|176257.1|176167.1|176246.9|176156.9|176257.1|176167.1|176245.6|176155.6|8
1729083450000|2024-10-16 12:57:30|176248.4|176158.4|176254.9|176164.9|176257.4|176167.4|176244.6|176154.6|5
1729083460000|2024-10-16 12:57:40|176254.2|176164.2|176273.8|176183.8|176277.1|176187.1|176254.2|176164.2|11
1729083470000|2024-10-16 12:57:50|176272.6|176182.6|176277.4|176187.4|176277.4|176187.4|176263.5|176173.5|8
1729083480000|2024-10-16 12:58:00|176284.6|176194.6|176275.4|176185.4|176284.6|176194.6|176275.4|176185.4|5
1729083490000|2024-10-16 12:58:10|176253.8|176163.8|176264.6|176174.6|176267.8|176177.8|176250.9|176160.9|9
1729083500000|2024-10-16 12:58:20|176266.1|176176.1|176254.5|176164.5|176273.7|176183.7|176254.5|176164.5|11
1729083510000|2024-10-16 12:58:30|176253.5|176163.5|176256.3|176166.3|176256.3|176166.3|176253.5|176163.5|2
1729083520000|2024-10-16 12:58:40|176252.9|176162.9|176248.4|176158.4|176253.6|176163.6|176247.3|176157.3|7
1729083530000|2024-10-16 12:58:50|176250.7|176160.7|176249.8|176159.8|176254|176164|176244.3|176154.3|8
1729083540000|2024-10-16 12:59:00|176251.9|176161.9|176269.3|176179.3|176271.1|176181.1|176251.9|176161.9|11
1729083550000|2024-10-16 12:59:10|176266.9|176176.9|176265.3|176175.3|176270.9|176180.9|176265.3|176175.3|3
1729083560000|2024-10-16 12:59:20|176270.9|176180.9|176265.2|176175.2|176270.9|176180.9|176265.2|176175.2|5
1729083570000|2024-10-16 12:59:30|176270.2|176180.2|176262.5|176172.5|176275.6|176185.6|176261.4|176171.4|9
1729083580000|2024-10-16 12:59:40|176259.8|176169.8|176244.7|176154.7|176259.8|176169.8|176244.2|176154.2|10
1729083590000|2024-10-16 12:59:50|176241.8|176151.8|176246.9|176156.9|176246.9|176156.9|176237.3|176147.3|9
1729083600000|2024-10-16 13:00:00|176244.2|176154.2|176255.7|176165.7|176258.7|176168.7|176239.4|176149.4|11
1729083610000|2024-10-16 13:00:10|176258.3|176168.3|176257.1|176167.1|176258.3|176168.3|176248.3|176158.3|12
1729083620000|2024-10-16 13:00:20|176256.6|176166.6|176268.1|176178.1|176272.1|176182.1|176254|176164|9
1729083630000|2024-10-16 13:00:30|176271.5|176181.5|176271.5|176181.5|176271.5|176181.5|176271.5|176181.5|1
1729083640000|2024-10-16 13:00:40|176271.3|176181.3|176271.8|176181.8|176278.7|176188.7|176271.3|176181.3|11
1729083650000|2024-10-16 13:00:50|176278.4|176188.4|176340|176250|176350.2|176260.2|176275.9|176185.9|10
1729083660000|2024-10-16 13:01:00|176327.8|176237.8|176333.8|176243.8|176335.8|176245.8|176325|176235|6
1729083670000|2024-10-16 13:01:10|176334.4|176244.4|176333|176243|176334.4|176244.4|176325|176235|9
1729083680000|2024-10-16 13:01:20|176327.8|176237.8|176347|176257|176356.6|176266.6|176327.8|176237.8|11
1729083690000|2024-10-16 13:01:30|176341.9|176251.9|176346.1|176256.1|176364.6|176274.6|176341.9|176251.9|21
1729083700000|2024-10-16 13:01:40|176347.3|176257.3|176354.9|176264.9|176356.5|176266.5|176346.3|176256.3|10
1729083710000|2024-10-16 13:01:50|176346.8|176256.8|176376.3|176286.3|176381.5|176291.5|176346.8|176256.8|17
1729083720000|2024-10-16 13:02:00|176377.1|176287.1|176389.2|176299.2|176389.2|176299.2|176377.1|176287.1|13
1729083730000|2024-10-16 13:02:10|176382.5|176292.5|176383.4|176293.4|176389.2|176299.2|176381|176291|10
1729083740000|2024-10-16 13:02:20|176375.8|176285.8|176374.2|176284.2|176386.9|176296.9|176373.7|176283.7|15
1729083750000|2024-10-16 13:02:30|176373.1|176283.1|176388.9|176298.9|176389.4|176299.4|176373.1|176283.1|12
1729083760000|2024-10-16 13:02:40|176393.3|176303.3|176391.6|176301.6|176395.5|176305.5|176386.3|176296.3|9
1729083770000|2024-10-16 13:02:50|176388.6|176298.6|176331.4|176241.4|176388.6|176298.6|176330.2|176240.2|11
1729083780000|2024-10-16 13:03:00|176323|176233|176298.2|176208.2|176323|176233|176283.3|176193.3|14
1729083790000|2024-10-16 13:03:10|176302.3|176212.3|176314|176224|176318.5|176228.5|176298.8|176208.8|13
1729083800000|2024-10-16 13:03:20|176319.8|176229.8|176326.2|176236.2|176330.9|176240.9|176318|176228|10
1729083810000|2024-10-16 13:03:30|176326.1|176236.1|176325.6|176235.6|176327.6|176237.6|176320.8|176230.8|9
1729083820000|2024-10-16 13:03:40|176331|176241|176323.1|176233.1|176333.2|176243.2|176317.1|176227.1|17
1729083830000|2024-10-16 13:03:50|176327.1|176237.1|176326.6|176236.6|176327.1|176237.1|176323.6|176233.6|6
1729083840000|2024-10-16 13:04:00|176326.4|176236.4|176325.6|176235.6|176332.1|176242.1|176325.6|176235.6|7
1729083850000|2024-10-16 13:04:10|176325.8|176235.8|176326.4|176236.4|176326.4|176236.4|176314.5|176224.5|6
1729083860000|2024-10-16 13:04:20|176319.5|176229.5|176322.8|176232.8|176324.4|176234.4|176302.2|176212.2|13
1729083870000|2024-10-16 13:04:30|176323.1|176233.1|176323|176233|176323.1|176233.1|176323|176233|2
1729083880000|2024-10-16 13:04:40|176318.3|176228.3|176277.6|176187.6|176318.3|176228.3|176273|176183|9
1729083890000|2024-10-16 13:04:50|176277.1|176187.1|176243.8|176153.8|176277.1|176187.1|176243.8|176153.8|10
1729083900000|2024-10-16 13:05:00|176247.6|176157.6|176253|176163|176253|176163|176247.6|176157.6|3
1729083910000|2024-10-16 13:05:10|176242.8|176152.8|176251.2|176161.2|176253.3|176163.3|176242.8|176152.8|5
1729083920000|2024-10-16 13:05:20|176257.4|176167.4|176251.8|176161.8|176257.4|176167.4|176251.8|176161.8|7
1729083930000|2024-10-16 13:05:30|176251.5|176161.5|176251.2|176161.2|176261.3|176171.3|176246.1|176156.1|10
1729083940000|2024-10-16 13:05:40|176252|176162|176257.5|176167.5|176260.9|176170.9|176247.5|176157.5|13
1729083950000|2024-10-16 13:05:50|176262.3|176172.3|176255|176165|176262.3|176172.3|176243.8|176153.8|9
1729083960000|2024-10-16 13:06:00|176250.8|176160.8|176250.8|176160.8|176257.2|176167.2|176242.6|176152.6|14
1729083970000|2024-10-16 13:06:10|176250.7|176160.7|176246.8|176156.8|176250.7|176160.7|176244.1|176154.1|7
1729083980000|2024-10-16 13:06:20|176247|176157|176252.4|176162.4|176256.7|176166.7|176246.8|176156.8|7
1729083990000|2024-10-16 13:06:30|176251.6|176161.6|176256.5|176166.5|176256.5|176166.5|176251.2|176161.2|5
1729084000000|2024-10-16 13:06:40|176253.3|176163.3|176251.6|176161.6|176258|176168|176251.6|176161.6|6
1729084010000|2024-10-16 13:06:50|176256.5|176166.5|176260.7|176170.7|176260.7|176170.7|176252.9|176162.9|6
1729084020000|2024-10-16 13:07:00|176264.9|176174.9|176271.3|176181.3|176271.3|176181.3|176260.8|176170.8|8
1729084030000|2024-10-16 13:07:10|176266.4|176176.4|176258.9|176168.9|176266.4|176176.4|176258.9|176168.9|3
1729084040000|2024-10-16 13:07:20|176264.4|176174.4|176260.2|176170.2|176264.5|176174.5|176260.2|176170.2|4
1729084050000|2024-10-16 13:07:30|176256.1|176166.1|176260.1|176170.1|176260.1|176170.1|176239.7|176149.7|13
1729084060000|2024-10-16 13:07:40|176266.3|176176.3|176275.7|176185.7|176275.7|176185.7|176266.3|176176.3|2
1729084070000|2024-10-16 13:07:50|176270.6|176180.6|176270.4|176180.4|176274.4|176184.4|176263.6|176173.6|4
1729084080000|2024-10-16 13:08:00|176266.3|176176.3|176270.4|176180.4|176270.4|176180.4|176266.3|176176.3|2
1729084090000|2024-10-16 13:08:10|176259.9|176169.9|176259.9|176169.9|176259.9|176169.9|176259.9|176169.9|1
1729084110000|2024-10-16 13:08:30|176251.7|176161.7|176255.1|176165.1|176255.1|176165.1|176251.7|176161.7|2
1729084120000|2024-10-16 13:08:40|176257.2|176167.2|176249.7|176159.7|176257.2|176167.2|176249.6|176159.6|4
1729084130000|2024-10-16 13:08:50|176249.4|176159.4|176255.4|176165.4|176262.4|176172.4|176249.4|176159.4|3
1729084140000|2024-10-16 13:09:00|176261.5|176171.5|176256.9|176166.9|176262.9|176172.9|176256.9|176166.9|3
1729084150000|2024-10-16 13:09:10|176254.5|176164.5|176261.2|176171.2|176265|176175|176254.5|176164.5|4
1729084160000|2024-10-16 13:09:20|176264.3|176174.3|176271.4|176181.4|176271.4|176181.4|176264.3|176174.3|6
1729084170000|2024-10-16 13:09:30|176267.9|176177.9|176260.9|176170.9|176267.9|176177.9|176260.9|176170.9|5
1729084190000|2024-10-16 13:09:50|176267.5|176177.5|176273.4|176183.4|176276.3|176186.3|176267.5|176177.5|5
1729084200000|2024-10-16 13:10:00|176269.3|176179.3|176271.1|176181.1|176271.1|176181.1|176269.3|176179.3|5
1729084210000|2024-10-16 13:10:10|176276.5|176186.5|176320.8|176230.8|176329.6|176239.6|176276.5|176186.5|12
1729084220000|2024-10-16 13:10:20|176324.2|176234.2|176324.7|176234.7|176324.7|176234.7|176324.2|176234.2|3
1729084230000|2024-10-16 13:10:30|176324.6|176234.6|176340.7|176250.7|176340.7|176250.7|176324.6|176234.6|6
1729084240000|2024-10-16 13:10:40|176338.1|176248.1|176341.6|176251.6|176357.1|176267.1|176338.1|176248.1|13
1729084250000|2024-10-16 13:10:50|176345.6|176255.6|176345.9|176255.9|176345.9|176255.9|176345.6|176255.6|2
1729084260000|2024-10-16 13:11:00|176341.9|176251.9|176349|176259|176355.1|176265.1|176331.2|176241.2|17
1729084270000|2024-10-16 13:11:10|176345.1|176255.1|176360.5|176270.5|176360.5|176270.5|176345|176255|10
1729084280000|2024-10-16 13:11:20|176354.4|176264.4|176349.7|176259.7|176354.4|176264.4|176349.7|176259.7|4
1729084290000|2024-10-16 13:11:30|176350.3|176260.3|176349.3|176259.3|176350.3|176260.3|176349.3|176259.3|3
1729084300000|2024-10-16 13:11:40|176349.7|176259.7|176335.8|176245.8|176349.7|176259.7|176316.9|176226.9|9
1729084310000|2024-10-16 13:11:50|176332.4|176242.4|176328.8|176238.8|176334.4|176244.4|176327.3|176237.3|10
1729084320000|2024-10-16 13:12:00|176330.6|176240.6|176313.9|176223.9|176334.8|176244.8|176310.9|176220.9|10
1729084330000|2024-10-16 13:12:10|176320.4|176230.4|176353.5|176263.5|176358.5|176268.5|176320.4|176230.4|8
1729084340000|2024-10-16 13:12:20|176360.9|176270.9|176344.2|176254.2|176361.2|176271.2|176344.2|176254.2|6
1729084350000|2024-10-16 13:12:30|176343.9|176253.9|176347.5|176257.5|176351.3|176261.3|176343.9|176253.9|3
1729084360000|2024-10-16 13:12:40|176347.3|176257.3|176327|176237|176347.3|176257.3|176327|176237|11
1729084370000|2024-10-16 13:12:50|176330.2|176240.2|176332|176242|176334|176244|176326.8|176236.8|5
1729084380000|2024-10-16 13:13:00|176331.4|176241.4|176324.8|176234.8|176331.4|176241.4|176324.8|176234.8|5
1729084390000|2024-10-16 13:13:10|176320.8|176230.8|176308.6|176218.6|176324.8|176234.8|176307.9|176217.9|10
1729084400000|2024-10-16 13:13:20|176313.2|176223.2|176288|176198|176313.2|176223.2|176288|176198|10
1729084410000|2024-10-16 13:13:30|176292.3|176202.3|176307.7|176217.7|176307.7|176217.7|176292.3|176202.3|6
1729084420000|2024-10-16 13:13:40|176307.9|176217.9|176313.4|176223.4|176324.6|176234.6|176304.9|176214.9|8
1729084430000|2024-10-16 13:13:50|176308.8|176218.8|176308.8|176218.8|176308.8|176218.8|176308.8|176218.8|1
1729084440000|2024-10-16 13:14:00|176313|176223|176312.7|176222.7|176317.7|176227.7|176312.1|176222.1|6
1729084450000|2024-10-16 13:14:10|176310.1|176220.1|176317.1|176227.1|176317.1|176227.1|176310.1|176220.1|5
1729084460000|2024-10-16 13:14:20|176322.3|176232.3|176319.4|176229.4|176322.3|176232.3|176315.4|176225.4|5
1729084470000|2024-10-16 13:14:30|176319.3|176229.3|176319.1|176229.1|176319.3|176229.3|176315.7|176225.7|5
1729084480000|2024-10-16 13:14:40|176314.3|176224.3|176301.1|176211.1|176314.3|176224.3|176301.1|176211.1|11
1729084490000|2024-10-16 13:14:50|176297.5|176207.5|176273.6|176183.6|176302.3|176212.3|176273.6|176183.6|13
1729084500000|2024-10-16 13:15:00|176274.5|176184.5|176274.5|176184.5|176275.2|176185.2|176274.5|176184.5|3
1729084510000|2024-10-16 13:15:10|176280.7|176190.7|176256.9|176166.9|176280.7|176190.7|176256.9|176166.9|8
1729084520000|2024-10-16 13:15:20|176260.2|176170.2|176249.6|176159.6|176260.2|176170.2|176246.1|176156.1|7
1729084530000|2024-10-16 13:15:30|176250.6|176160.6|176246.9|176156.9|176250.6|176160.6|176246.6|176156.6|4
1729084540000|2024-10-16 13:15:40|176246.8|176156.8|176234.6|176144.6|176250.2|176160.2|176233.9|176143.9|7
1729084550000|2024-10-16 13:15:50|176229.6|176139.6|176231.8|176141.8|176233.6|176143.6|176226.7|176136.7|4
1729084560000|2024-10-16 13:16:00|176226.7|176136.7|176208.9|176118.9|176232.6|176142.6|176201.9|176111.9|13
1729084570000|2024-10-16 13:16:10|176208.5|176118.5|176188.1|176098.1|176208.5|176118.5|176187|176097|13
1729084580000|2024-10-16 13:16:20|176191.9|176101.9|176186.6|176096.6|176191.9|176101.9|176182.2|176092.2|12
1729084590000|2024-10-16 13:16:30|176186.3|176096.3|176190.5|176100.5|176192.1|176102.1|176183.7|176093.7|9
1729084600000|2024-10-16 13:16:40|176186.3|176096.3|176197.4|176107.4|176197.4|176107.4|176186.3|176096.3|11
1729084610000|2024-10-16 13:16:50|176189.6|176099.6|176188.1|176098.1|176204.7|176114.7|176188.1|176098.1|16
1729084620000|2024-10-16 13:17:00|176193.2|176103.2|176179.4|176089.4|176195.8|176105.8|176179.4|176089.4|13
1729084630000|2024-10-16 13:17:10|176184.3|176094.3|176150.6|176060.6|176192.5|176102.5|176144.6|176054.6|18
1729084640000|2024-10-16 13:17:20|176144.2|176054.2|176185.8|176095.8|176190.8|176100.8|176135.6|176045.6|12
1729084650000|2024-10-16 13:17:30|176181.8|176091.8|176188.9|176098.9|176189.4|176099.4|176181.8|176091.8|5
1729084660000|2024-10-16 13:17:40|176196.1|176106.1|176193.9|176103.9|176196.6|176106.6|176186|176096|14
1729084670000|2024-10-16 13:17:50|176190.5|176100.5|176180.8|176090.8|176190.5|176100.5|176180.8|176090.8|10
1729084680000|2024-10-16 13:18:00|176186.6|176096.6|176169.3|176079.3|176191.8|176101.8|176159.1|176069.1|14
1729084690000|2024-10-16 13:18:10|176169.5|176079.5|176172.8|176082.8|176174.2|176084.2|176169.5|176079.5|6
1729084700000|2024-10-16 13:18:20|176173|176083|176173.5|176083.5|176173.5|176083.5|176173|176083|2
1729084710000|2024-10-16 13:18:30|176173.7|176083.7|176173|176083|176177.5|176087.5|176173|176083|6
1729084720000|2024-10-16 13:18:40|176172.5|176082.5|176171.8|176081.8|176172.5|176082.5|176168.3|176078.3|6
1729084730000|2024-10-16 13:18:50|176171.7|176081.7|176173.6|176083.6|176173.6|176083.6|176168.5|176078.5|6
1729084740000|2024-10-16 13:19:00|176173.4|176083.4|176177.8|176087.8|176177.9|176087.9|176173.4|176083.4|5
1729084750000|2024-10-16 13:19:10|176177.9|176087.9|176174.8|176084.8|176182.4|176092.4|176174|176084|10
1729084760000|2024-10-16 13:19:20|176174.3|176084.3|176172.7|176082.7|176175.1|176085.1|176168.5|176078.5|10
1729084770000|2024-10-16 13:19:30|176173.7|176083.7|176178.7|176088.7|176184.9|176094.9|176172.8|176082.8|8
1729084780000|2024-10-16 13:19:40|176177.9|176087.9|176183.9|176093.9|176187.7|176097.7|176177.7|176087.7|6
1729084790000|2024-10-16 13:19:50|176191.1|176101.1|176185.4|176095.4|176191.1|176101.1|176185.4|176095.4|2
1729084810000|2024-10-16 13:20:10|176188.9|176098.9|176184.7|176094.7|176188.9|176098.9|176184.5|176094.5|8
1729084820000|2024-10-16 13:20:20|176186.9|176096.9|176184.2|176094.2|176186.9|176096.9|176184.2|176094.2|2
1729084830000|2024-10-16 13:20:30|176180|176090|176185.2|176095.2|176187.6|176097.6|176180|176090|3
1729084840000|2024-10-16 13:20:40|176190.6|176100.6|176192.6|176102.6|176194.1|176104.1|176185.2|176095.2|11
1729084850000|2024-10-16 13:20:50|176196|176106|176187.1|176097.1|176196|176106|176187.1|176097.1|5
1729084860000|2024-10-16 13:21:00|176184.2|176094.2|176191.4|176101.4|176193.1|176103.1|176183.8|176093.8|14
1729084870000|2024-10-16 13:21:10|176195.2|176105.2|176203|176113|176215|176125|176195.2|176105.2|7
1729084880000|2024-10-16 13:21:20|176204.5|176114.5|176195.7|176105.7|176210.1|176120.1|176195.7|176105.7|7
1729084890000|2024-10-16 13:21:30|176201|176111|176206.3|176116.3|176207.8|176117.8|176201|176111|9
1729084900000|2024-10-16 13:21:40|176211.4|176121.4|176202.8|176112.8|176211.4|176121.4|176202.8|176112.8|4
1729084910000|2024-10-16 13:21:50|176202.4|176112.4|176192.9|176102.9|176202.6|176112.6|176188.3|176098.3|9
1729084920000|2024-10-16 13:22:00|176192.7|176102.7|176186.1|176096.1|176192.9|176102.9|176186.1|176096.1|8
1729084930000|2024-10-16 13:22:10|176193.9|176103.9|176190.1|176100.1|176193.9|176103.9|176185.4|176095.4|3
1729084940000|2024-10-16 13:22:20|176185.4|176095.4|176270.1|176180.1|176270.5|176180.5|176184.9|176094.9|14
1729084950000|2024-10-16 13:22:30|176272.9|176182.9|176266.2|176176.2|176275.2|176185.2|176266.2|176176.2|10
1729084960000|2024-10-16 13:22:40|176265.8|176175.8|176296.2|176206.2|176296.2|176206.2|176265.8|176175.8|7
1729084970000|2024-10-16 13:22:50|176295.9|176205.9|176293.7|176203.7|176304.9|176214.9|176293.7|176203.7|4
1729084980000|2024-10-16 13:23:00|176297.4|176207.4|176294.5|176204.5|176307.6|176217.6|176291.2|176201.2|9
1729084990000|2024-10-16 13:23:10|176291.4|176201.4|176273.3|176183.3|176291.4|176201.4|176269.4|176179.4|12
1729085000000|2024-10-16 13:23:20|176269.8|176179.8|176240.4|176150.4|176269.8|176179.8|176235.4|176145.4|17
1729085010000|2024-10-16 13:23:30|176235.4|176145.4|176247.8|176157.8|176247.8|176157.8|176234|176144|5
1729085020000|2024-10-16 13:23:40|176240.8|176150.8|176234|176144|176249.4|176159.4|176234|176144|13
1729085030000|2024-10-16 13:23:50|176220.4|176130.4|176246.9|176156.9|176246.9|176156.9|176216.4|176126.4|11
1729085040000|2024-10-16 13:24:00|176247.1|176157.1|176240.9|176150.9|176250.7|176160.7|176234|176144|14
1729085050000|2024-10-16 13:24:10|176237.6|176147.6|176233|176143|176241.5|176151.5|176223.7|176133.7|5
1729085060000|2024-10-16 13:24:20|176238.4|176148.4|176246.9|176156.9|176250.6|176160.6|176238.4|176148.4|8
1729085070000|2024-10-16 13:24:30|176243|176153|176243.8|176153.8|176247.7|176157.7|176232|176142|9
1729085080000|2024-10-16 13:24:40|176247.7|176157.7|176248.4|176158.4|176251.2|176161.2|176240|176150|9
1729085090000|2024-10-16 13:24:50|176245.1|176155.1|176195.7|176105.7|176245.1|176155.1|176190.8|176100.8|18
1729085100000|2024-10-16 13:25:00|176192.9|176102.9|176180.7|176090.7|176197|176107|176175.9|176085.9|8
1729085110000|2024-10-16 13:25:10|176172.2|176082.2|176175.9|176085.9|176176|176086|176158|176068|24
1729085120000|2024-10-16 13:25:20|176178.8|176088.8|176191.6|176101.6|176196.5|176106.5|176178.8|176088.8|16
1729085130000|2024-10-16 13:25:30|176188.3|176098.3|176186.8|176096.8|176200.9|176110.9|176181.7|176091.7|13
1729085140000|2024-10-16 13:25:40|176192.4|176102.4|176188.3|176098.3|176199.6|176109.6|176187.1|176097.1|7
1729085150000|2024-10-16 13:25:50|176201.5|176111.5|176194.1|176104.1|176201.5|176111.5|176191.6|176101.6|7
1729085160000|2024-10-16 13:26:00|176194.4|176104.4|176186.9|176096.9|176202.3|176112.3|176186.9|176096.9|19
1729085170000|2024-10-16 13:26:10|176192.4|176102.4|176188.2|176098.2|176198.4|176108.4|176187.4|176097.4|11
1729085180000|2024-10-16 13:26:20|176185.9|176095.9|176200.4|176110.4|176200.4|176110.4|176185.8|176095.8|13
1729085190000|2024-10-16 13:26:30|176196.1|176106.1|176197.1|176107.1|176200.4|176110.4|176194.6|176104.6|9
1729085200000|2024-10-16 13:26:40|176196.9|176106.9|176192.2|176102.2|176202.6|176112.6|176190.4|176100.4|10
1729085210000|2024-10-16 13:26:50|176190.8|176100.8|176178.5|176088.5|176195.4|176105.4|176174.9|176084.9|18
1729085220000|2024-10-16 13:27:00|176181.4|176091.4|176182.6|176092.6|176185.5|176095.5|176175|176085|13
1729085230000|2024-10-16 13:27:10|176182.5|176092.5|176181.4|176091.4|176182.8|176092.8|176178.7|176088.7|5
1729085240000|2024-10-16 13:27:20|176181.1|176091.1|176185.5|176095.5|176185.5|176095.5|176180.8|176090.8|8
1729085250000|2024-10-16 13:27:30|176190|176100|176193.2|176103.2|176197.9|176107.9|176187.2|176097.2|14
1729085260000|2024-10-16 13:27:40|176192.4|176102.4|176210.1|176120.1|176216.1|176126.1|176191.5|176101.5|11
1729085270000|2024-10-16 13:27:50|176206.7|176116.7|176238|176148|176238|176148|176199|176109|11
1729085280000|2024-10-16 13:28:00|176243.6|176153.6|176245.6|176155.6|176268.1|176178.1|176242.1|176152.1|13
1729085290000|2024-10-16 13:28:10|176244.5|176154.5|176254.4|176164.4|176254.4|176164.4|176244.1|176154.1|7
1729085300000|2024-10-16 13:28:20|176249.6|176159.6|176244|176154|176249.6|176159.6|176241.4|176151.4|7
1729085310000|2024-10-16 13:28:30|176241.3|176151.3|176230.6|176140.6|176249.8|176159.8|176225.2|176135.2|11
1729085320000|2024-10-16 13:28:40|176228.1|176138.1|176245|176155|176248.1|176158.1|176228.1|176138.1|9
1729085330000|2024-10-16 13:28:50|176245.1|176155.1|176245.2|176155.2|176245.2|176155.2|176244|176154|4
1729085340000|2024-10-16 13:29:00|176245.1|176155.1|176249.3|176159.3|176249.3|176159.3|176244.1|176154.1|8
1729085350000|2024-10-16 13:29:10|176245.4|176155.4|176258.1|176168.1|176265.5|176175.5|176245.4|176155.4|13
1729085360000|2024-10-16 13:29:20|176259.7|176169.7|176258.2|176168.2|176266.5|176176.5|176255.9|176165.9|16
1729085370000|2024-10-16 13:29:30|176260.8|176170.8|176258|176168|176264.8|176174.8|176257.5|176167.5|15
1729085380000|2024-10-16 13:29:40|176257.5|176167.5|176253.8|176163.8|176258.9|176168.9|176252.2|176162.2|10
1729085390000|2024-10-16 13:29:50|176258.9|176168.9|176256.4|176166.4|176270|176180|176253.8|176163.8|9
1729085400000|2024-10-16 13:30:00|176261.9|176171.9|176257.9|176167.9|176262.7|176172.7|176255.9|176165.9|11
1729085410000|2024-10-16 13:30:10|176255.6|176165.6|176258.7|176168.7|176262.7|176172.7|176255.3|176165.3|10
1729085420000|2024-10-16 13:30:20|176262.7|176172.7|176249.7|176159.7|176262.7|176172.7|176249.4|176159.4|6
1729085430000|2024-10-16 13:30:30|176246.2|176156.2|176192.3|176102.3|176249|176159|176187.9|176097.9|13
1729085440000|2024-10-16 13:30:40|176188.1|176098.1|176181.4|176091.4|176199.3|176109.3|176181.4|176091.4|17
1729085450000|2024-10-16 13:30:50|176185.1|176095.1|176179.9|176089.9|176185.3|176095.3|176175.4|176085.4|13
1729085460000|2024-10-16 13:31:00|176174.5|176084.5|176171.9|176081.9|176179.3|176089.3|176168.3|176078.3|18
1729085470000|2024-10-16 13:31:10|176172|176082|176172.6|176082.6|176173.4|176083.4|176162.9|176072.9|24
1729085480000|2024-10-16 13:31:20|176170.6|176080.6|176167.8|176077.8|176171|176081|176163.9|176073.9|18
1729085490000|2024-10-16 13:31:30|176167.7|176077.7|176172.7|176082.7|176173.4|176083.4|176147.7|176057.7|21
1729085500000|2024-10-16 13:31:40|176167.9|176077.9|176171.8|176081.8|176173.3|176083.3|176167.7|176077.7|15
1729085510000|2024-10-16 13:31:50|176168.6|176078.6|176171.7|176081.7|176172.8|176082.8|176168.5|176078.5|11
1729085520000|2024-10-16 13:32:00|176173.8|176083.8|176174|176084|176176|176086|176168.6|176078.6|19
1729085530000|2024-10-16 13:32:10|176173.9|176083.9|176193.1|176103.1|176194.9|176104.9|176173.7|176083.7|12
1729085540000|2024-10-16 13:32:20|176192.5|176102.5|176192.2|176102.2|176194.4|176104.4|176192.2|176102.2|5
1729085550000|2024-10-16 13:32:30|176189.7|176099.7|176187|176097|176189.8|176099.8|176179|176089|13
1729085560000|2024-10-16 13:32:40|176187.1|176097.1|176190.7|176100.7|176190.7|176100.7|176187.1|176097.1|5
1729085570000|2024-10-16 13:32:50|176195.7|176105.7|176196|176106|176196|176106|176195.7|176105.7|4
1729085580000|2024-10-16 13:33:00|176196.2|176106.2|176220.4|176130.4|176239.5|176149.5|176196.2|176106.2|13
1729085590000|2024-10-16 13:33:10|176217.7|176127.7|176212.9|176122.9|176220.5|176130.5|176203.8|176113.8|16
1729085600000|2024-10-16 13:33:20|176213.1|176123.1|176216.5|176126.5|176216.6|176126.6|176213.1|176123.1|9
1729085610000|2024-10-16 13:33:30|176216.6|176126.6|176203.6|176113.6|176216.6|176126.6|176199.2|176109.2|7
1729085620000|2024-10-16 13:33:40|176203.2|176113.2|176181.5|176091.5|176203.2|176113.2|176181.5|176091.5|14
1729085630000|2024-10-16 13:33:50|176181.9|176091.9|176189.6|176099.6|176192.7|176102.7|176180.3|176090.3|14
1729085640000|2024-10-16 13:34:00|176193.6|176103.6|176203.4|176113.4|176205.5|176115.5|176190.3|176100.3|18
1729085650000|2024-10-16 13:34:10|176208.6|176118.6|176230.8|176140.8|176235.4|176145.4|176205.1|176115.1|18
1729085660000|2024-10-16 13:34:20|176230.9|176140.9|176233.2|176143.2|176233.4|176143.4|176230.7|176140.7|11
1729085670000|2024-10-16 13:34:30|176233.1|176143.1|176224.3|176134.3|176233.1|176143.1|176224.3|176134.3|8
1729085680000|2024-10-16 13:34:40|176227|176137|176210.8|176120.8|176232.5|176142.5|176210.8|176120.8|17
1729085690000|2024-10-16 13:34:50|176214.1|176124.1|176205.1|176115.1|176214.1|176124.1|176201.9|176111.9|13
1729085700000|2024-10-16 13:35:00|176207.7|176117.7|176226|176136|176232.9|176142.9|176207.7|176117.7|18
1729085710000|2024-10-16 13:35:10|176226.2|176136.2|176233.7|176143.7|176233.7|176143.7|176226.2|176136.2|15
1729085720000|2024-10-16 13:35:20|176233.8|176143.8|176238.9|176148.9|176239.5|176149.5|176232.2|176142.2|10
1729085730000|2024-10-16 13:35:30|176239.1|176149.1|176231.7|176141.7|176239.1|176149.1|176228.8|176138.8|7
1729085740000|2024-10-16 13:35:40|176226.6|176136.6|176223.6|176133.6|176231.5|176141.5|176213.4|176123.4|15
1729085750000|2024-10-16 13:35:50|176223.5|176133.5|176229.9|176139.9|176231.5|176141.5|176216.9|176126.9|12
1729085760000|2024-10-16 13:36:00|176231.5|176141.5|176238.7|176148.7|176238.7|176148.7|176231.5|176141.5|7
1729085770000|2024-10-16 13:36:10|176240.3|176150.3|176240.1|176150.1|176246.2|176156.2|176238.2|176148.2|18
1729085780000|2024-10-16 13:36:20|176242.3|176152.3|176245.3|176155.3|176245.3|176155.3|176240.7|176150.7|10
1729085790000|2024-10-16 13:36:30|176246.7|176156.7|176245.1|176155.1|176247.1|176157.1|176244.5|176154.5|7
1729085800000|2024-10-16 13:36:40|176241.1|176151.1|176247.2|176157.2|176249|176159|176241.1|176151.1|15
1729085810000|2024-10-16 13:36:50|176246.7|176156.7|176245|176155|176246.8|176156.8|176243.6|176153.6|7
1729085820000|2024-10-16 13:37:00|176240.3|176150.3|176241.3|176151.3|176243|176153|176240.3|176150.3|4
1729085830000|2024-10-16 13:37:10|176241.1|176151.1|176230.1|176140.1|176241.6|176151.6|176228.9|176138.9|9
1729085840000|2024-10-16 13:37:20|176231.8|176141.8|176227|176137|176234.2|176144.2|176220.7|176130.7|13
1729085850000|2024-10-16 13:37:30|176226.8|176136.8|176229.4|176139.4|176232.9|176142.9|176222.5|176132.5|11
1729085860000|2024-10-16 13:37:40|176228.7|176138.7|176239.9|176149.9|176239.9|176149.9|176226.8|176136.8|13
1729085870000|2024-10-16 13:37:50|176240.3|176150.3|176335.7|176245.7|176335.7|176245.7|176240.3|176150.3|22
1729085880000|2024-10-16 13:38:00|176339.7|176249.7|176338.8|176248.8|176346.5|176256.5|176337.9|176247.9|21
1729085890000|2024-10-16 13:38:10|176338.6|176248.6|176339.4|176249.4|176345.2|176255.2|176338.6|176248.6|12
1729085900000|2024-10-16 13:38:20|176339.7|176249.7|176332.2|176242.2|176344.1|176254.1|176331.7|176241.7|13
1729085910000|2024-10-16 13:38:30|176332.1|176242.1|176333.1|176243.1|176333.1|176243.1|176327.7|176237.7|15
1729085920000|2024-10-16 13:38:40|176333.9|176243.9|176327.4|176237.4|176334.1|176244.1|176320|176230|17
1729085930000|2024-10-16 13:38:50|176327.1|176237.1|176320.8|176230.8|176327.1|176237.1|176319|176229|12
1729085940000|2024-10-16 13:39:00|176323.3|176233.3|176325.6|176235.6|176331.6|176241.6|176323.3|176233.3|11
1729085950000|2024-10-16 13:39:10|176324.4|176234.4|176320.3|176230.3|176324.4|176234.4|176318.2|176228.2|17
1729085960000|2024-10-16 13:39:20|176318|176228|176321|176231|176321|176231|176315.7|176225.7|18
1729085970000|2024-10-16 13:39:30|176320.8|176230.8|176344.9|176254.9|176348|176258|176320.8|176230.8|16
1729085980000|2024-10-16 13:39:40|176342.8|176252.8|176337.8|176247.8|176349.4|176259.4|176337.8|176247.8|16
1729085990000|2024-10-16 13:39:50|176339.5|176249.5|176331.5|176241.5|176339.8|176249.8|176331.1|176241.1|8
1729086000000|2024-10-16 13:40:00|176331.6|176241.6|176346.1|176256.1|176354|176264|176331.6|176241.6|14
1729086010000|2024-10-16 13:40:10|176343.8|176253.8|176348.4|176258.4|176350.5|176260.5|176340.6|176250.6|19
1729086020000|2024-10-16 13:40:20|176346.4|176256.4|176345.3|176255.3|176346.8|176256.8|176343.5|176253.5|10
1729086030000|2024-10-16 13:40:30|176339.9|176249.9|176330.5|176240.5|176339.9|176249.9|176328.5|176238.5|11
1729086040000|2024-10-16 13:40:40|176330.4|176240.4|176330.1|176240.1|176331.9|176241.9|176327.6|176237.6|10
1729086050000|2024-10-16 13:40:50|176329.6|176239.6|176329.6|176239.6|176329.6|176239.6|176329.6|176239.6|1
1729086060000|2024-10-16 13:41:00|176326.2|176236.2|176305.6|176215.6|176328.4|176238.4|176305.6|176215.6|12
1729086070000|2024-10-16 13:41:10|176305.5|176215.5|176303.8|176213.8|176314.5|176224.5|176301.3|176211.3|24
1729086080000|2024-10-16 13:41:20|176303.9|176213.9|176307.2|176217.2|176309.5|176219.5|176299.3|176209.3|14
1729086090000|2024-10-16 13:41:30|176305.3|176215.3|176304|176214|176311.8|176221.8|176299.8|176209.8|14
1729086100000|2024-10-16 13:41:40|176300.2|176210.2|176270.3|176180.3|176300.2|176210.2|176256.5|176166.5|21
1729086110000|2024-10-16 13:41:50|176268.2|176178.2|176272|176182|176273.7|176183.7|176266.5|176176.5|11
1729086120000|2024-10-16 13:42:00|176272.8|176182.8|176262.1|176172.1|176272.8|176182.8|176262.1|176172.1|8
1729086130000|2024-10-16 13:42:10|176260.5|176170.5|176253.1|176163.1|176260.5|176170.5|176253.1|176163.1|9
1729086140000|2024-10-16 13:42:20|176253|176163|176257.9|176167.9|176261.1|176171.1|176252.8|176162.8|9
1729086150000|2024-10-16 13:42:30|176259.4|176169.4|176261.8|176171.8|176263.8|176173.8|176258.8|176168.8|10
1729086160000|2024-10-16 13:42:40|176261.5|176171.5|176273|176183|176273|176183|176261.4|176171.4|11
1729086170000|2024-10-16 13:42:50|176283.8|176193.8|176266.2|176176.2|176283.8|176193.8|176264.9|176174.9|14
1729086180000|2024-10-16 13:43:00|176266.3|176176.3|176266.8|176176.8|176266.8|176176.8|176266.3|176176.3|7
1729086190000|2024-10-16 13:43:10|176266.7|176176.7|176259|176169|176266.7|176176.7|176251.6|176161.6|13
1729086200000|2024-10-16 13:43:20|176261.5|176171.5|176259.2|176169.2|176262.5|176172.5|176258.1|176168.1|14
1729086210000|2024-10-16 13:43:30|176256.5|176166.5|176275.1|176185.1|176276.3|176186.3|176256.5|176166.5|14
1729086220000|2024-10-16 13:43:40|176275.4|176185.4|176263.4|176173.4|176284.1|176194.1|176263.4|176173.4|18
1729086230000|2024-10-16 13:43:50|176264.2|176174.2|176269.9|176179.9|176270.7|176180.7|176264.2|176174.2|16
1729086240000|2024-10-16 13:44:00|176270.2|176180.2|176258.2|176168.2|176270.2|176180.2|176257.2|176167.2|13
1729086250000|2024-10-16 13:44:10|176258.3|176168.3|176260.1|176170.1|176262.1|176172.1|176257.3|176167.3|10
1729086260000|2024-10-16 13:44:20|176257.4|176167.4|176256.1|176166.1|176258.4|176168.4|176252.4|176162.4|15
1729086270000|2024-10-16 13:44:30|176256.6|176166.6|176247.9|176157.9|176256.6|176166.6|176244.1|176154.1|16
1729086280000|2024-10-16 13:44:40|176247.8|176157.8|176230.4|176140.4|176247.9|176157.9|176227.7|176137.7|18
1729086290000|2024-10-16 13:44:50|176232.7|176142.7|176232.8|176142.8|176239.5|176149.5|176231|176141|9
1729086300000|2024-10-16 13:45:00|176231.3|176141.3|176233.7|176143.7|176233.7|176143.7|176229.9|176139.9|7
1729086310000|2024-10-16 13:45:10|176231.8|176141.8|176233.5|176143.5|176238.3|176148.3|176231.8|176141.8|14
1729086320000|2024-10-16 13:45:20|176235.1|176145.1|176231.2|176141.2|176235.1|176145.1|176226.3|176136.3|12
1729086330000|2024-10-16 13:45:30|176227.5|176137.5|176227.4|176137.4|176229.4|176139.4|176224.2|176134.2|14
1729086340000|2024-10-16 13:45:40|176227.6|176137.6|176241.6|176151.6|176241.6|176151.6|176227.6|176137.6|13
1729086350000|2024-10-16 13:45:50|176242.7|176152.7|176268.5|176178.5|176268.5|176178.5|176242.7|176152.7|13
1729086360000|2024-10-16 13:46:00|176270|176180|176274.7|176184.7|176277.7|176187.7|176267.2|176177.2|24
1729086370000|2024-10-16 13:46:10|176273.7|176183.7|176278.3|176188.3|176278.3|176188.3|176262.9|176172.9|21
1729086380000|2024-10-16 13:46:20|176278.5|176188.5|176266.2|176176.2|176278.5|176188.5|176264.7|176174.7|21
1729086390000|2024-10-16 13:46:30|176266.5|176176.5|176266.9|176176.9|176269.4|176179.4|176264.5|176174.5|14
1729086400000|2024-10-16 13:46:40|176267|176177|176267.9|176177.9|176267.9|176177.9|176267|176177|6
1729086410000|2024-10-16 13:46:50|176267.5|176177.5|176268.3|176178.3|176270|176180|176267.1|176177.1|8
1729086420000|2024-10-16 13:47:00|176268.2|176178.2|176267.8|176177.8|176268.3|176178.3|176265.6|176175.6|8
1729086430000|2024-10-16 13:47:10|176264.7|176174.7|176265.9|176175.9|176274.7|176184.7|176263.7|176173.7|12
1729086440000|2024-10-16 13:47:20|176265.7|176175.7|176256.9|176166.9|176265.7|176175.7|176254.5|176164.5|13
1729086450000|2024-10-16 13:47:30|176252.6|176162.6|176254.4|176164.4|176257.3|176167.3|176251.9|176161.9|11
1729086460000|2024-10-16 13:47:40|176254.8|176164.8|176252.9|176162.9|176259.3|176169.3|176252.1|176162.1|17
1729086470000|2024-10-16 13:47:50|176252.6|176162.6|176256.3|176166.3|176261.2|176171.2|176252.5|176162.5|18
1729086480000|2024-10-16 13:48:00|176254.3|176164.3|176261.1|176171.1|176263.7|176173.7|176254.3|176164.3|16
1729086490000|2024-10-16 13:48:10|176262|176172|176254.9|176164.9|176262.6|176172.6|176249.4|176159.4|15
1729086500000|2024-10-16 13:48:20|176255|176165|176232.8|176142.8|176255.3|176165.3|176229|176139|9
1729086510000|2024-10-16 13:48:30|176235.1|176145.1|176159.7|176069.7|176235.4|176145.4|176158.5|176068.5|15
1729086520000|2024-10-16 13:48:40|176159.1|176069.1|176159|176069|176159.7|176069.7|176155.4|176065.4|12
1729086530000|2024-10-16 13:48:50|176159.8|176069.8|176157.8|176067.8|176161|176071|176152|176062|13
1729086540000|2024-10-16 13:49:00|176156.7|176066.7|176158.8|176068.8|176158.8|176068.8|176153.9|176063.9|14
1729086550000|2024-10-16 13:49:10|176152.1|176062.1|176156.4|176066.4|176156.6|176066.6|176151.7|176061.7|21
1729086560000|2024-10-16 13:49:20|176152.5|176062.5|176164|176074|176167.8|176077.8|176152.5|176062.5|15
1729086570000|2024-10-16 13:49:30|176164.2|176074.2|176150.8|176060.8|176164.4|176074.4|176150.8|176060.8|10
1729086580000|2024-10-16 13:49:40|176146.9|176056.9|176147.1|176057.1|176149.3|176059.3|176135.2|176045.2|12
1729086590000|2024-10-16 13:49:50|176145.5|176055.5|176135.3|176045.3|176145.5|176055.5|176133.4|176043.4|10
1729086600000|2024-10-16 13:50:00|176137.1|176047.1|176145.6|176055.6|176151.7|176061.7|176137.1|176047.1|10
1729086610000|2024-10-16 13:50:10|176148.2|176058.2|176145.1|176055.1|176148.2|176058.2|176144|176054|6
1729086620000|2024-10-16 13:50:20|176146.4|176056.4|176173.1|176083.1|176173.4|176083.4|176145|176055|15
1729086630000|2024-10-16 13:50:30|176174|176084|176238.6|176148.6|176239.3|176149.3|176174|176084|24
1729086640000|2024-10-16 13:50:40|176238.8|176148.8|176244.9|176154.9|176244.9|176154.9|176238.8|176148.8|11
1729086650000|2024-10-16 13:50:50|176243.1|176153.1|176224.1|176134.1|176243.1|176153.1|176222.9|176132.9|19
1729086660000|2024-10-16 13:51:00|176224.6|176134.6|176225|176135|176226.7|176136.7|176223.4|176133.4|14
1729086670000|2024-10-16 13:51:10|176175.4|176085.4|176176.2|176086.2|176177.2|176087.2|176170.3|176080.3|12
1729086680000|2024-10-16 13:51:20|176176.3|176086.3|176165.4|176075.4|176176.5|176086.5|176165.4|176075.4|11
1729086690000|2024-10-16 13:51:30|176169.5|176079.5|176157.2|176067.2|176172.2|176082.2|176151.4|176061.4|17
1729086700000|2024-10-16 13:51:40|176151|176061|176168.2|176078.2|176168.2|176078.2|176151|176061|15
1729086710000|2024-10-16 13:51:50|176164.7|176074.7|176182.7|176092.7|176184.8|176094.8|176164.7|176074.7|26
1729086720000|2024-10-16 13:52:00|176182.3|176092.3|176184.1|176094.1|176187.4|176097.4|176182.3|176092.3|14
1729086730000|2024-10-16 13:52:10|176183.9|176093.9|176187.5|176097.5|176191.2|176101.2|176182.8|176092.8|15
1729086740000|2024-10-16 13:52:20|176186.3|176096.3|176184.5|176094.5|176205|176115|176184.5|176094.5|17
1729086750000|2024-10-16 13:52:30|176184.3|176094.3|176181.7|176091.7|176192|176102|176181.5|176091.5|12
1729086760000|2024-10-16 13:52:40|176184.9|176094.9|176196.3|176106.3|176199.7|176109.7|176182.3|176092.3|19
1729086770000|2024-10-16 13:52:50|176202.1|176112.1|176192.6|176102.6|176202.1|176112.1|176191.2|176101.2|12
1729086780000|2024-10-16 13:53:00|176192.5|176102.5|176194.5|176104.5|176194.7|176104.7|176192.1|176102.1|8
1729086790000|2024-10-16 13:53:10|176194.7|176104.7|176192.3|176102.3|176195|176105|176192.3|176102.3|10
1729086800000|2024-10-16 13:53:20|176185.3|176095.3|176184.9|176094.9|176192.5|176102.5|176184.9|176094.9|9
1729086810000|2024-10-16 13:53:30|176184.5|176094.5|176186.6|176096.6|176194.8|176104.8|176184.5|176094.5|11
1729086820000|2024-10-16 13:53:40|176186.3|176096.3|176187|176097|176187|176097|176185.5|176095.5|10
1729086830000|2024-10-16 13:53:50|176186.9|176096.9|176192.4|176102.4|176192.7|176102.7|176186.9|176096.9|12
1729086840000|2024-10-16 13:54:00|176192.6|176102.6|176190.3|176100.3|176192.6|176102.6|176184.5|176094.5|8
1729086850000|2024-10-16 13:54:10|176187.6|176097.6|176187|176097|176191.7|176101.7|176186.5|176096.5|10
1729086860000|2024-10-16 13:54:20|176186.4|176096.4|176174|176084|176186.6|176096.6|176168.6|176078.6|14
1729086870000|2024-10-16 13:54:30|176173.9|176083.9|176164.6|176074.6|176173.9|176083.9|176164.2|176074.2|9
1729086880000|2024-10-16 13:54:40|176164.5|176074.5|176171.2|176081.2|176176.2|176086.2|176164.5|176074.5|16
1729086890000|2024-10-16 13:54:50|176171.5|176081.5|176165.5|176075.5|176171.5|176081.5|176165.5|176075.5|11
1729086900000|2024-10-16 13:55:00|176163|176073|176165.8|176075.8|176170.4|176080.4|176163|176073|13
1729086910000|2024-10-16 13:55:10|176165.6|176075.6|176153.6|176063.6|176165.6|176075.6|176153.6|176063.6|4
1729086920000|2024-10-16 13:55:20|176153.4|176063.4|176156.6|176066.6|176161.1|176071.1|176153.3|176063.3|5
1729086930000|2024-10-16 13:55:30|176157.5|176067.5|176153.3|176063.3|176162.5|176072.5|176153.3|176063.3|8
1729086940000|2024-10-16 13:55:40|176153.1|176063.1|176093.9|176003.9|176153.1|176063.1|176093.9|176003.9|6
1729086950000|2024-10-16 13:55:50|176097.9|176007.9|176108.7|176018.7|176108.9|176018.9|176078.6|175988.6|16
1729086960000|2024-10-16 13:56:00|176105.9|176015.9|176109.9|176019.9|176118.1|176028.1|176105.3|176015.3|16
1729086970000|2024-10-16 13:56:10|176112|176022|176109.7|176019.7|176117|176027|176101.4|176011.4|11
1729086980000|2024-10-16 13:56:20|176109.6|176019.6|176111.8|176021.8|176117.7|176027.7|176109.6|176019.6|11
1729086990000|2024-10-16 13:56:30|176111.2|176021.2|176110.3|176020.3|176111.2|176021.2|176105.8|176015.8|15
1729087000000|2024-10-16 13:56:40|176110.4|176020.4|176130.3|176040.3|176130.3|176040.3|176110.4|176020.4|10
1729087010000|2024-10-16 13:56:50|176130.5|176040.5|176128.1|176038.1|176130.5|176040.5|176125.4|176035.4|10
1729087020000|2024-10-16 13:57:00|176127.9|176037.9|176116.6|176026.6|176127.9|176037.9|176116.6|176026.6|13
1729087030000|2024-10-16 13:57:10|176114.2|176024.2|176114.5|176024.5|176120.6|176030.6|176113.2|176023.2|15
1729087040000|2024-10-16 13:57:20|176117.1|176027.1|176111.2|176021.2|176119.1|176029.1|176111.2|176021.2|16
1729087050000|2024-10-16 13:57:30|176113.7|176023.7|176098.7|176008.7|176113.7|176023.7|176098.7|176008.7|8
1729087060000|2024-10-16 13:57:40|176099.4|176009.4|176101.4|176011.4|176101.4|176011.4|176096.7|176006.7|6
1729087070000|2024-10-16 13:57:50|176101.5|176011.5|176113.1|176023.1|176113.1|176023.1|176101.4|176011.4|7
1729087080000|2024-10-16 13:58:00|176113|176023|176114.9|176024.9|176116.7|176026.7|176113|176023|12
1729087090000|2024-10-16 13:58:10|176115|176025|176115.1|176025.1|176115.2|176025.2|176114.9|176024.9|4
1729087100000|2024-10-16 13:58:20|176118|176028|176116.9|176026.9|176119|176029|176116.3|176026.3|11
1729087110000|2024-10-16 13:58:30|176117.1|176027.1|176116.8|176026.8|176126.2|176036.2|176116.8|176026.8|17
1729087120000|2024-10-16 13:58:40|176116.4|176026.4|176105.9|176015.9|176116.4|176026.4|176103.9|176013.9|13
1729087130000|2024-10-16 13:58:50|176106.1|176016.1|176117.7|176027.7|176117.7|176027.7|176106.1|176016.1|11
1729087140000|2024-10-16 13:59:00|176120|176030|176116.4|176026.4|176120|176030|176115.1|176025.1|13
1729087150000|2024-10-16 13:59:10|176116.6|176026.6|176117.6|176027.6|176121.7|176031.7|176116.3|176026.3|13
1729087160000|2024-10-16 13:59:20|176117.8|176027.8|176136.2|176046.2|176138.2|176048.2|176116.2|176026.2|10
1729087170000|2024-10-16 13:59:30|176135.8|176045.8|176136.1|176046.1|176139.1|176049.1|176135.8|176045.8|5
1729087180000|2024-10-16 13:59:40|176193.7|176103.7|176192|176102|176193.7|176103.7|176189.8|176099.8|11
1729087190000|2024-10-16 13:59:50|176191.7|176101.7|176180.9|176090.9|176191.7|176101.7|176178.8|176088.8|15
1729087200000|2024-10-16 14:00:00|176182|176092|176177.4|176087.4|176187|176097|176175|176085|17
1729087210000|2024-10-16 14:00:10|176173.6|176083.6|176172.9|176082.9|176173.6|176083.6|176165.6|176075.6|15
1729087220000|2024-10-16 14:00:20|176175.1|176085.1|176179.8|176089.8|176190.2|176100.2|176175.1|176085.1|13
1729087230000|2024-10-16 14:00:30|176179.1|176089.1|176198.1|176108.1|176199.3|176109.3|176179|176089|19
1729087240000|2024-10-16 14:00:40|176201.8|176111.8|176200.2|176110.2|176201.8|176111.8|176195.5|176105.5|15
1729087250000|2024-10-16 14:00:50|176200.5|176110.5|176213.7|176123.7|176215.7|176125.7|176199.8|176109.8|13
1729087260000|2024-10-16 14:01:00|176213.6|176123.6|176199.4|176109.4|176217.7|176127.7|176197.9|176107.9|16
1729087270000|2024-10-16 14:01:10|176202.3|176112.3|176198.9|176108.9|176217|176127|176198.9|176108.9|11
1729087280000|2024-10-16 14:01:20|176202|176112|176204|176114|176204|176114|176199.4|176109.4|8
1729087290000|2024-10-16 14:01:30|176204.3|176114.3|176221.5|176131.5|176221.5|176131.5|176204.3|176114.3|6
1729087300000|2024-10-16 14:01:40|176216.3|176126.3|176206|176116|176216.3|176126.3|176205|176115|6
1729087310000|2024-10-16 14:01:50|176204|176114|176202.5|176112.5|176204.4|176114.4|176200.7|176110.7|5
1729087320000|2024-10-16 14:02:00|176200.2|176110.2|176200.4|176110.4|176200.4|176110.4|176200.1|176110.1|4
1729087330000|2024-10-16 14:02:10|176197.8|176107.8|176201.6|176111.6|176201.6|176111.6|176195|176105|11
1729087340000|2024-10-16 14:02:20|176198.4|176108.4|176200.6|176110.6|176205.7|176115.7|176198.4|176108.4|8
1729087350000|2024-10-16 14:02:30|176200.2|176110.2|176197.8|176107.8|176200.2|176110.2|176190.2|176100.2|8
1729087360000|2024-10-16 14:02:40|176187.5|176097.5|176196.1|176106.1|176196.1|176106.1|176187.3|176097.3|12
1729087370000|2024-10-16 14:02:50|176196|176106|176200.3|176110.3|176200.3|176110.3|176196|176106|6
1729087380000|2024-10-16 14:03:00|176200.2|176110.2|176196.4|176106.4|176200.2|176110.2|176191.4|176101.4|11
1729087390000|2024-10-16 14:03:10|176196.2|176106.2|176197|176107|176197.2|176107.2|176192.6|176102.6|15
1729087400000|2024-10-16 14:03:20|176197.1|176107.1|176193.6|176103.6|176197.1|176107.1|176191.6|176101.6|7
1729087410000|2024-10-16 14:03:30|176192|176102|176198.2|176108.2|176202.2|176112.2|176191.1|176101.1|12
1729087420000|2024-10-16 14:03:40|176201.3|176111.3|176200|176110|176204.3|176114.3|176197.1|176107.1|21
1729087430000|2024-10-16 14:03:50|176202.3|176112.3|176202.4|176112.4|176203.2|176113.2|176202.3|176112.3|4
1729087440000|2024-10-16 14:04:00|176200.5|176110.5|176201.3|176111.3|176203.4|176113.4|176198.1|176108.1|10
1729087450000|2024-10-16 14:04:10|176201|176111|176203.1|176113.1|176203.8|176113.8|176200.5|176110.5|10
1729087460000|2024-10-16 14:04:20|176200.9|176110.9|176204.7|176114.7|176204.7|176114.7|176200.9|176110.9|4
1729087470000|2024-10-16 14:04:30|176201.7|176111.7|176198|176108|176201.7|176111.7|176197.9|176107.9|9
1729087480000|2024-10-16 14:04:40|176197.9|176107.9|176198|176108|176198|176108|176197.5|176107.5|7
1729087490000|2024-10-16 14:04:50|176198.2|176108.2|176199.2|176109.2|176200.9|176110.9|176198.2|176108.2|7
1729087500000|2024-10-16 14:05:00|176199.4|176109.4|176199.7|176109.7|176202.5|176112.5|176194.8|176104.8|10
1729087510000|2024-10-16 14:05:10|176200.2|176110.2|176221.2|176131.2|176221.3|176131.3|176200|176110|20
1729087520000|2024-10-16 14:05:20|176223.5|176133.5|176243.6|176153.6|176246.3|176156.3|176222.4|176132.4|10
1729087530000|2024-10-16 14:05:30|176239.7|176149.7|176243.9|176153.9|176244.1|176154.1|176239.7|176149.7|8
1729087540000|2024-10-16 14:05:40|176239.2|176149.2|176241.8|176151.8|176242.6|176152.6|176237.9|176147.9|8
1729087550000|2024-10-16 14:05:50|176244|176154|176242.6|176152.6|176244|176154|176238.1|176148.1|7
1729087560000|2024-10-16 14:06:00|176238|176148|176240.4|176150.4|176242.8|176152.8|176237.3|176147.3|14
1729087570000|2024-10-16 14:06:10|176240.3|176150.3|176241.4|176151.4|176241.4|176151.4|176236|176146|9
1729087580000|2024-10-16 14:06:20|176238.4|176148.4|176225.5|176135.5|176240.6|176150.6|176225.5|176135.5|11
1729087590000|2024-10-16 14:06:30|176228.1|176138.1|176225.5|176135.5|176228.8|176138.8|176225.3|176135.3|12
1729087600000|2024-10-16 14:06:40|176225.4|176135.4|176214.9|176124.9|176225.4|176135.4|176214|176124|12
1729087610000|2024-10-16 14:06:50|176214.7|176124.7|176216.2|176126.2|176221.6|176131.6|176214.7|176124.7|11
1729087620000|2024-10-16 14:07:00|176219|176129|176217.8|176127.8|176222|176132|176217.7|176127.7|9
1729087630000|2024-10-16 14:07:10|176220.8|176130.8|176217.6|176127.6|176220.8|176130.8|176217.4|176127.4|4
1729087640000|2024-10-16 14:07:20|176217.4|176127.4|176238.7|176148.7|176238.7|176148.7|176217.4|176127.4|12
1729087650000|2024-10-16 14:07:30|176237.5|176147.5|176238.1|176148.1|176241.7|176151.7|176236.4|176146.4|13
1729087660000|2024-10-16 14:07:40|176235.3|176145.3|176237.1|176147.1|176237.7|176147.7|176235.3|176145.3|7
1729087670000|2024-10-16 14:07:50|176238.3|176148.3|176251.5|176161.5|176253.6|176163.6|176238.3|176148.3|7
1729087680000|2024-10-16 14:08:00|176251.7|176161.7|176254.2|176164.2|176254.2|176164.2|176247.2|176157.2|7
1729087690000|2024-10-16 14:08:10|176254.4|176164.4|176254.7|176164.7|176254.7|176164.7|176254.4|176164.4|2
1729087700000|2024-10-16 14:08:20|176254.4|176164.4|176248.2|176158.2|176254.4|176164.4|176248.2|176158.2|5
1729087710000|2024-10-16 14:08:30|176249.9|176159.9|176249.4|176159.4|176251.6|176161.6|176249.3|176159.3|8
1729087720000|2024-10-16 14:08:40|176249.3|176159.3|176249.4|176159.4|176249.4|176159.4|176249.3|176159.3|2
1729087730000|2024-10-16 14:08:50|176249.3|176159.3|176249.4|176159.4|176249.4|176159.4|176249.3|176159.3|2
1729087740000|2024-10-16 14:09:00|176247.2|176157.2|176248.1|176158.1|176249.6|176159.6|176246.3|176156.3|7
1729087750000|2024-10-16 14:09:10|176247.5|176157.5|176245.4|176155.4|176247.5|176157.5|176244.9|176154.9|5
1729087760000|2024-10-16 14:09:20|176243.6|176153.6|176244.5|176154.5|176245|176155|176243.6|176153.6|5
1729087770000|2024-10-16 14:09:30|176244.4|176154.4|176244.5|176154.5|176244.5|176154.5|176242.3|176152.3|3
1729087780000|2024-10-16 14:09:40|176244.6|176154.6|176245.4|176155.4|176245.4|176155.4|176241.9|176151.9|5
1729087790000|2024-10-16 14:09:50|176246.6|176156.6|176249.3|176159.3|176249.3|176159.3|176246.6|176156.6|5
1729087800000|2024-10-16 14:10:00|176248.9|176158.9|176249.2|176159.2|176249.2|176159.2|176248.9|176158.9|2
1729087810000|2024-10-16 14:10:10|176246.5|176156.5|176247.4|176157.4|176247.4|176157.4|176244.2|176154.2|7
1729087820000|2024-10-16 14:10:20|176249.6|176159.6|176243.8|176153.8|176249.6|176159.6|176243.8|176153.8|6
1729087830000|2024-10-16 14:10:30|176243.7|176153.7|176246.9|176156.9|176252.5|176162.5|176243.7|176153.7|7
1729087840000|2024-10-16 14:10:40|176246.7|176156.7|176246.1|176156.1|176246.7|176156.7|176246.1|176156.1|2
1729087850000|2024-10-16 14:10:50|176245.8|176155.8|176251.4|176161.4|176260.8|176170.8|176245.6|176155.6|9
1729087860000|2024-10-16 14:11:00|176250.6|176160.6|176246.2|176156.2|176251|176161|176245.6|176155.6|6
1729087870000|2024-10-16 14:11:10|176244.4|176154.4|176231|176141|176244.4|176154.4|176217.6|176127.6|17
1729087880000|2024-10-16 14:11:20|176232.7|176142.7|176242.6|176152.6|176242.6|176152.6|176232.7|176142.7|5
1729087890000|2024-10-16 14:11:30|176240|176150|176240.3|176150.3|176243.3|176153.3|176240|176150|7
1729087900000|2024-10-16 14:11:40|176242|176152|176237.7|176147.7|176242.4|176152.4|176237.7|176147.7|8
1729087910000|2024-10-16 14:11:50|176238.1|176148.1|176241.7|176151.7|176243.1|176153.1|176238.1|176148.1|10
1729087920000|2024-10-16 14:12:00|176241.8|176151.8|176241.8|176151.8|176241.9|176151.9|176241.8|176151.8|3
1729087930000|2024-10-16 14:12:10|176237.4|176147.4|176233.1|176143.1|176239.4|176149.4|176231.7|176141.7|7
1729087940000|2024-10-16 14:12:20|176230.1|176140.1|176237.1|176147.1|176237.1|176147.1|176230.1|176140.1|6
1729087950000|2024-10-16 14:12:30|176237.2|176147.2|176236.3|176146.3|176237.2|176147.2|176236.3|176146.3|3
1729087960000|2024-10-16 14:12:40|176238.2|176148.2|176237.2|176147.2|176238.2|176148.2|176237.2|176147.2|2
1729087970000|2024-10-16 14:12:50|176239.2|176149.2|176238|176148|176239.2|176149.2|176238|176148|2
1729087980000|2024-10-16 14:13:00|176239.8|176149.8|176238|176148|176240|176150|176235.7|176145.7|9
1729087990000|2024-10-16 14:13:10|176239.2|176149.2|176239.2|176149.2|176239.2|176149.2|176239.2|176149.2|1
1729088000000|2024-10-16 14:13:20|176241.1|176151.1|176240.9|176150.9|176241.1|176151.1|176239.7|176149.7|3
1729088010000|2024-10-16 14:13:30|176240.8|176150.8|176237.8|176147.8|176240.8|176150.8|176237.1|176147.1|5
1729088020000|2024-10-16 14:13:40|176239|176149|176237.8|176147.8|176239|176149|176237.5|176147.5|3
1729088030000|2024-10-16 14:13:50|176238.1|176148.1|176237.8|176147.8|176238.1|176148.1|176237.7|176147.7|4
1729088040000|2024-10-16 14:14:00|176238.3|176148.3|176238|176148|176238.3|176148.3|176238|176148|2
1729088060000|2024-10-16 14:14:20|176238.1|176148.1|176234.5|176144.5|176238.1|176148.1|176234.5|176144.5|3
1729088070000|2024-10-16 14:14:30|176235.4|176145.4|176234|176144|176235.4|176145.4|176229.3|176139.3|8
1729088080000|2024-10-16 14:14:40|176228.7|176138.7|176230.5|176140.5|176231.5|176141.5|176228.4|176138.4|5
1729088090000|2024-10-16 14:14:50|176230.9|176140.9|176217.6|176127.6|176230.9|176140.9|176216.2|176126.2|13
1729088100000|2024-10-16 14:15:00|176218.9|176128.9|176233.6|176143.6|176233.6|176143.6|176218.9|176128.9|9
1729088110000|2024-10-16 14:15:10|176238.2|176148.2|176238|176148|176240.3|176150.3|176237.1|176147.1|5
1729088120000|2024-10-16 14:15:20|176237.2|176147.2|176239.5|176149.5|176239.5|176149.5|176237.2|176147.2|2
1729088130000|2024-10-16 14:15:30|176243.6|176153.6|176265.2|176175.2|176265.2|176175.2|176241.5|176151.5|10
1729088140000|2024-10-16 14:15:40|176265|176175|176266.4|176176.4|176266.4|176176.4|176265|176175|8
1729088150000|2024-10-16 14:15:50|176266.1|176176.1|176263.1|176173.1|176266.1|176176.1|176263.1|176173.1|7
1729088160000|2024-10-16 14:16:00|176263.4|176173.4|176273.2|176183.2|176273.2|176183.2|176263.4|176173.4|11
1729088170000|2024-10-16 14:16:10|176273|176183|176272.4|176182.4|176273.1|176183.1|176272.4|176182.4|7
1729088180000|2024-10-16 14:16:20|176272.7|176182.7|176302.1|176212.1|176302.1|176212.1|176272.7|176182.7|10
1729088190000|2024-10-16 14:16:30|176302.5|176212.5|176315.5|176225.5|176315.5|176225.5|176302.5|176212.5|15
1729088200000|2024-10-16 14:16:40|176317.7|176227.7|176325.2|176235.2|176332.1|176242.1|176312.4|176222.4|16
1729088210000|2024-10-16 14:16:50|176322.5|176232.5|176325.6|176235.6|176326.7|176236.7|176322.5|176232.5|8
1729088220000|2024-10-16 14:17:00|176322.1|176232.1|176328.7|176238.7|176328.7|176238.7|176321.5|176231.5|15
1729088230000|2024-10-16 14:17:10|176328.8|176238.8|176327.7|176237.7|176328.8|176238.8|176322.9|176232.9|13
1729088240000|2024-10-16 14:17:20|176327.6|176237.6|176325.4|176235.4|176328.7|176238.7|176324.6|176234.6|5
1729088250000|2024-10-16 14:17:30|176325.5|176235.5|176323.3|176233.3|176326.9|176236.9|176320.9|176230.9|16
1729088260000|2024-10-16 14:17:40|176322.3|176232.3|176321.4|176231.4|176322.3|176232.3|176318.7|176228.7|12
1729088270000|2024-10-16 14:17:50|176321.3|176231.3|176320.8|176230.8|176321.3|176231.3|176318.3|176228.3|8
1729088280000|2024-10-16 14:18:00|176318.7|176228.7|176310.1|176220.1|176318.7|176228.7|176309.6|176219.6|13
1729088290000|2024-10-16 14:18:10|176311.3|176221.3|176316.5|176226.5|176316.6|176226.6|176311.2|176221.2|6
1729088300000|2024-10-16 14:18:20|176316.6|176226.6|176305.6|176215.6|176316.8|176226.8|176305.3|176215.3|12
1729088310000|2024-10-16 14:18:30|176305.7|176215.7|176298|176208|176305.7|176215.7|176296.6|176206.6|12
1729088320000|2024-10-16 14:18:40|176297.8|176207.8|176300.9|176210.9|176300.9|176210.9|176297.3|176207.3|8
1729088330000|2024-10-16 14:18:50|176300.5|176210.5|176300.3|176210.3|176301.6|176211.6|176299.1|176209.1|12
1729088340000|2024-10-16 14:19:00|176300.7|176210.7|176300.6|176210.6|176301.3|176211.3|176300.6|176210.6|3
1729088350000|2024-10-16 14:19:10|176300.4|176210.4|176279|176189|176300.4|176210.4|176256.2|176166.2|15
1729088360000|2024-10-16 14:19:20|176277.7|176187.7|176288.5|176198.5|176290.1|176200.1|176277.7|176187.7|11
1729088370000|2024-10-16 14:19:30|176288.1|176198.1|176285.3|176195.3|176290.7|176200.7|176285.3|176195.3|13
1729088380000|2024-10-16 14:19:40|176285.1|176195.1|176278.4|176188.4|176285.1|176195.1|176278.4|176188.4|6
1729088390000|2024-10-16 14:19:50|176277.9|176187.9|176283|176193|176284.2|176194.2|176277.7|176187.7|11
1729088400000|2024-10-16 14:20:00|176280.1|176190.1|176289.1|176199.1|176290.8|176200.8|176280.1|176190.1|20
1729088410000|2024-10-16 14:20:10|176289.4|176199.4|176286.3|176196.3|176290|176200|176285.5|176195.5|13
1729088420000|2024-10-16 14:20:20|176289.4|176199.4|176302|176212|176303.6|176213.6|176289.4|176199.4|13
1729088430000|2024-10-16 14:20:30|176301.9|176211.9|176281.2|176191.2|176302.2|176212.2|176281.2|176191.2|13
1729088440000|2024-10-16 14:20:40|176281.5|176191.5|176287.2|176197.2|176287.2|176197.2|176281.5|176191.5|7
1729088450000|2024-10-16 14:20:50|176286.3|176196.3|176275.4|176185.4|176286.5|176196.5|176265.1|176175.1|11
1729088460000|2024-10-16 14:21:00|176276.4|176186.4|176279.7|176189.7|176279.8|176189.8|176276.4|176186.4|5
1729088470000|2024-10-16 14:21:10|176279.6|176189.6|176279.6|176189.6|176279.9|176189.9|176279.6|176189.6|3
1729088480000|2024-10-16 14:21:20|176279.9|176189.9|176280.1|176190.1|176280.1|176190.1|176279.9|176189.9|4
1729088490000|2024-10-16 14:21:30|176279.3|176189.3|176276.9|176186.9|176283.6|176193.6|176276.9|176186.9|5
1729088500000|2024-10-16 14:21:40|176276.7|176186.7|176281.9|176191.9|176281.9|176191.9|176276.7|176186.7|5
1729088510000|2024-10-16 14:21:50|176279.6|176189.6|176277.7|176187.7|176279.6|176189.6|176277.7|176187.7|3
1729088520000|2024-10-16 14:22:00|176277.4|176187.4|176273.4|176183.4|176277.5|176187.5|176273.4|176183.4|5
1729088530000|2024-10-16 14:22:10|176273.3|176183.3|176273.3|176183.3|176273.4|176183.4|176273.3|176183.3|3
1729088540000|2024-10-16 14:22:20|176273.2|176183.2|176276.6|176186.6|176276.6|176186.6|176273.2|176183.2|3
1729088550000|2024-10-16 14:22:30|176276.7|176186.7|176281.6|176191.6|176281.6|176191.6|176276.7|176186.7|12
1729088560000|2024-10-16 14:22:40|176281.8|176191.8|176279.9|176189.9|176294.3|176204.3|176277.7|176187.7|8
1729088570000|2024-10-16 14:22:50|176280.4|176190.4|176278.6|176188.6|176280.4|176190.4|176276.1|176186.1|10
1729088580000|2024-10-16 14:23:00|176275.7|176185.7|176278|176188|176278|176188|176275|176185|4
1729088590000|2024-10-16 14:23:10|176281|176191|176281.6|176191.6|176282.4|176192.4|176278.4|176188.4|7
1729088600000|2024-10-16 14:23:20|176281.9|176191.9|176281.8|176191.8|176281.9|176191.9|176281.8|176191.8|2
1729088610000|2024-10-16 14:23:30|176278|176188|176278.5|176188.5|176278.5|176188.5|176278|176188|2
1729088620000|2024-10-16 14:23:40|176278.4|176188.4|176277.7|176187.7|176278.4|176188.4|176277.5|176187.5|4
1729088630000|2024-10-16 14:23:50|176281.3|176191.3|176279.5|176189.5|176282.3|176192.3|176279.3|176189.3|5
1729088640000|2024-10-16 14:24:00|176278.9|176188.9|176273.6|176183.6|176278.9|176188.9|176273.4|176183.4|5
1729088650000|2024-10-16 14:24:10|176274.4|176184.4|176275.4|176185.4|176275.4|176185.4|176272.3|176182.3|9
1729088660000|2024-10-16 14:24:20|176274.3|176184.3|176271.4|176181.4|176274.6|176184.6|176270.3|176180.3|9
1729088670000|2024-10-16 14:24:30|176271.2|176181.2|176269.4|176179.4|176273.2|176183.2|176269.4|176179.4|12
1729088680000|2024-10-16 14:24:40|176269.5|176179.5|176245.2|176155.2|176270.4|176180.4|176245.2|176155.2|8
1729088690000|2024-10-16 14:24:50|176247.1|176157.1|176247.7|176157.7|176247.7|176157.7|176247.1|176157.1|7
1729088700000|2024-10-16 14:25:00|176249.9|176159.9|176266.1|176176.1|176279.5|176189.5|176249.9|176159.9|23
1729088710000|2024-10-16 14:25:10|176270.5|176180.5|176267.3|176177.3|176270.5|176180.5|176260.5|176170.5|14
1729088720000|2024-10-16 14:25:20|176267.6|176177.6|176274.5|176184.5|176277.6|176187.6|176262.6|176172.6|16
1729088730000|2024-10-16 14:25:30|176274.6|176184.6|176277.1|176187.1|176280.2|176190.2|176274.6|176184.6|15
1729088740000|2024-10-16 14:25:40|176277.4|176187.4|176298|176208|176298|176208|176277.1|176187.1|12
1729088750000|2024-10-16 14:25:50|176298.6|176208.6|176304|176214|176304|176214|176298.6|176208.6|11
1729088760000|2024-10-16 14:26:00|176299.5|176209.5|176322.3|176232.3|176325|176235|176299.5|176209.5|15
1729088770000|2024-10-16 14:26:10|176322.4|176232.4|176329.2|176239.2|176329.7|176239.7|176322.4|176232.4|10
1729088780000|2024-10-16 14:26:20|176329.1|176239.1|176313.2|176223.2|176329.3|176239.3|176306.1|176216.1|16
1729088790000|2024-10-16 14:26:30|176313|176223|176315.1|176225.1|176321.5|176231.5|176313|176223|15
1729088800000|2024-10-16 14:26:40|176313.8|176223.8|176307.8|176217.8|176313.8|176223.8|176302.5|176212.5|10
1729088810000|2024-10-16 14:26:50|176304.8|176214.8|176311.1|176221.1|176315.5|176225.5|176291.9|176201.9|8
1729088820000|2024-10-16 14:27:00|176313.5|176223.5|176315|176225|176315|176225|176313.5|176223.5|2
1729088830000|2024-10-16 14:27:10|176315.2|176225.2|176315.4|176225.4|176315.4|176225.4|176315.2|176225.2|3
1729088840000|2024-10-16 14:27:20|176315.3|176225.3|176326.5|176236.5|176337.4|176247.4|176315.3|176225.3|9
1729088850000|2024-10-16 14:27:30|176329|176239|176336.2|176246.2|176336.2|176246.2|176329|176239|4
1729088860000|2024-10-16 14:27:40|176338.8|176248.8|176333.5|176243.5|176338.9|176248.9|176333.5|176243.5|7
1729088870000|2024-10-16 14:27:50|176335.7|176245.7|176329.2|176239.2|176338.3|176248.3|176329.2|176239.2|8
1729088880000|2024-10-16 14:28:00|176329.6|176239.6|176328.8|176238.8|176331.1|176241.1|176327.1|176237.1|10
1729088890000|2024-10-16 14:28:10|176329.1|176239.1|176328.9|176238.9|176329.1|176239.1|176328.8|176238.8|3
1729088900000|2024-10-16 14:28:20|176331.8|176241.8|176332.1|176242.1|176334|176244|176329.5|176239.5|9
1729088910000|2024-10-16 14:28:30|176326.3|176236.3|176328.2|176238.2|176328.2|176238.2|176324|176234|5
1729088920000|2024-10-16 14:28:40|176332.4|176242.4|176332.4|176242.4|176332.4|176242.4|176332.4|176242.4|1
1729088930000|2024-10-16 14:28:50|176332.3|176242.3|176317.2|176227.2|176332.3|176242.3|176317.2|176227.2|7
1729088940000|2024-10-16 14:29:00|176325.8|176235.8|176326.2|176236.2|176326.2|176236.2|176325.4|176235.4|4
1729088950000|2024-10-16 14:29:10|176327|176237|176332.2|176242.2|176332.2|176242.2|176326.3|176236.3|6
1729088960000|2024-10-16 14:29:20|176333.6|176243.6|176333.8|176243.8|176335.4|176245.4|176332.2|176242.2|4
1729088970000|2024-10-16 14:29:30|176330.5|176240.5|176323.6|176233.6|176330.5|176240.5|176323.6|176233.6|6
1729088980000|2024-10-16 14:29:40|176316.1|176226.1|176317.7|176227.7|176317.7|176227.7|176306.4|176216.4|11
1729088990000|2024-10-16 14:29:50|176319.5|176229.5|176327|176237|176331.2|176241.2|176319.5|176229.5|6
1729089000000|2024-10-16 14:30:00|176326.8|176236.8|176315.3|176225.3|176327.9|176237.9|176315.3|176225.3|6
1729089010000|2024-10-16 14:30:10|176316.4|176226.4|176329.3|176239.3|176329.7|176239.7|176316.4|176226.4|8
1729089020000|2024-10-16 14:30:20|176329.5|176239.5|176329.5|176239.5|176329.5|176239.5|176329.2|176239.2|3
1729089030000|2024-10-16 14:30:30|176319|176229|176314.2|176224.2|176329.4|176239.4|176314.2|176224.2|14
1729089040000|2024-10-16 14:30:40|176315.3|176225.3|176318|176228|176318|176228|176315.3|176225.3|3
1729089050000|2024-10-16 14:30:50|176315.5|176225.5|176318|176228|176318|176228|176315.5|176225.5|3
1729089060000|2024-10-16 14:31:00|176315.9|176225.9|176330.9|176240.9|176333|176243|176315.9|176225.9|10
1729089070000|2024-10-16 14:31:10|176327.3|176237.3|176331.7|176241.7|176334|176244|176327.3|176237.3|12
1729089080000|2024-10-16 14:31:20|176331.4|176241.4|176329.3|176239.3|176331.4|176241.4|176326.4|176236.4|3
1729089090000|2024-10-16 14:31:30|176329|176239|176312.3|176222.3|176329|176239|176311.9|176221.9|10
1729089100000|2024-10-16 14:31:40|176307.7|176217.7|176301.8|176211.8|176307.7|176217.7|176291.5|176201.5|11
1729089110000|2024-10-16 14:31:50|176303.9|176213.9|176299.3|176209.3|176303.9|176213.9|176299.3|176209.3|8
1729089120000|2024-10-16 14:32:00|176298.9|176208.9|176296.8|176206.8|176299.5|176209.5|176296.8|176206.8|7
1729089130000|2024-10-16 14:32:10|176297.2|176207.2|176294.5|176204.5|176300.4|176210.4|176294.5|176204.5|7
1729089140000|2024-10-16 14:32:20|176293.6|176203.6|176297.8|176207.8|176298.3|176208.3|176293.6|176203.6|9
1729089150000|2024-10-16 14:32:30|176298.8|176208.8|176332.3|176242.3|176338.2|176248.2|176298.8|176208.8|11
1729089160000|2024-10-16 14:32:40|176330.3|176240.3|176330.3|176240.3|176330.5|176240.5|176325.9|176235.9|8
1729089170000|2024-10-16 14:32:50|176327.3|176237.3|176331.7|176241.7|176333.4|176243.4|176327.3|176237.3|10
1729089180000|2024-10-16 14:33:00|176331.3|176241.3|176367.2|176277.2|176367.4|176277.4|176331.3|176241.3|14
1729089190000|2024-10-16 14:33:10|176366.9|176276.9|176368.5|176278.5|176368.8|176278.8|176364.8|176274.8|15
1729089200000|2024-10-16 14:33:20|176368.4|176278.4|176369|176279|176371.7|176281.7|176368.4|176278.4|11
1729089210000|2024-10-16 14:33:30|176368.9|176278.9|176368.8|176278.8|176371.2|176281.2|176368.8|176278.8|10
1729089220000|2024-10-16 14:33:40|176367.3|176277.3|176366.8|176276.8|176367.3|176277.3|176366.8|176276.8|4
1729089230000|2024-10-16 14:33:50|176369.4|176279.4|176360.4|176270.4|176369.6|176279.6|176360.4|176270.4|12
1729089240000|2024-10-16 14:34:00|176360.6|176270.6|176366.4|176276.4|176367|176277|176360.6|176270.6|10
1729089250000|2024-10-16 14:34:10|176366.5|176276.5|176367.3|176277.3|176367.3|176277.3|176362.6|176272.6|10
1729089260000|2024-10-16 14:34:20|176366.9|176276.9|176363.9|176273.9|176367.2|176277.2|176363.9|176273.9|10
1729089270000|2024-10-16 14:34:30|176365.2|176275.2|176373.2|176283.2|176373.2|176283.2|176364.4|176274.4|11
1729089280000|2024-10-16 14:34:40|176373|176283|176363.8|176273.8|176373|176283|176362.7|176272.7|14
1729089290000|2024-10-16 14:34:50|176365.4|176275.4|176371.5|176281.5|176371.7|176281.7|176362.7|176272.7|15
1729089300000|2024-10-16 14:35:00|176371.3|176281.3|176388.1|176298.1|176388.2|176298.2|176371.3|176281.3|9
1729089310000|2024-10-16 14:35:10|176388.3|176298.3|176389.6|176299.6|176390.3|176300.3|176388.3|176298.3|8
1729089320000|2024-10-16 14:35:20|176420.7|176330.7|176484.2|176394.2|176490.4|176400.4|176420.7|176330.7|22
1729089330000|2024-10-16 14:35:30|176485|176395|176489.6|176399.6|176490.3|176400.3|176485|176395|8
1729089340000|2024-10-16 14:35:40|176489.8|176399.8|176484.2|176394.2|176490.3|176400.3|176482.3|176392.3|11
1729089350000|2024-10-16 14:35:50|176484.1|176394.1|176474.9|176384.9|176484.1|176394.1|176474.9|176384.9|6
1729089360000|2024-10-16 14:36:00|176477|176387|176481.1|176391.1|176486.4|176396.4|176475.1|176385.1|10
1729089370000|2024-10-16 14:36:10|176483.7|176393.7|176481.9|176391.9|176483.8|176393.8|176477.4|176387.4|6
1729089380000|2024-10-16 14:36:20|176479.5|176389.5|176477.7|176387.7|176481.5|176391.5|176476.9|176386.9|6
1729089390000|2024-10-16 14:36:30|176475.5|176385.5|176481|176391|176485.6|176395.6|176475.5|176385.5|8
1729089400000|2024-10-16 14:36:40|176480.9|176390.9|176483.7|176393.7|176483.7|176393.7|176480.1|176390.1|7
1729089410000|2024-10-16 14:36:50|176482.2|176392.2|176482.1|176392.1|176483.8|176393.8|176481|176391|5
1729089420000|2024-10-16 14:37:00|176479.8|176389.8|176479.4|176389.4|176479.8|176389.8|176477.8|176387.8|3
1729089430000|2024-10-16 14:37:10|176486.4|176396.4|176510.5|176420.5|176516.1|176426.1|176486|176396|9
1729089440000|2024-10-16 14:37:20|176513.7|176423.7|176513.9|176423.9|176514.8|176424.8|176510.3|176420.3|12
1729089450000|2024-10-16 14:37:30|176512.7|176422.7|176518.4|176428.4|176522.4|176432.4|176511.8|176421.8|12
1729089460000|2024-10-16 14:37:40|176517.9|176427.9|176508.4|176418.4|176517.9|176427.9|176508.4|176418.4|5
1729089470000|2024-10-16 14:37:50|176508.5|176418.5|176515.3|176425.3|176517.8|176427.8|176508.5|176418.5|9
1729089480000|2024-10-16 14:38:00|176513.1|176423.1|176516.4|176426.4|176516.7|176426.7|176512.1|176422.1|11
1729089490000|2024-10-16 14:38:10|176516.3|176426.3|176506.6|176416.6|176517.6|176427.6|176499.1|176409.1|9
1729089500000|2024-10-16 14:38:20|176506.7|176416.7|176508.7|176418.7|176508.7|176418.7|176506.5|176416.5|5
1729089510000|2024-10-16 14:38:30|176506.6|176416.6|176508.4|176418.4|176510.9|176420.9|176506.6|176416.6|7
1729089520000|2024-10-16 14:38:40|176506.8|176416.8|176513.4|176423.4|176513.4|176423.4|176506.2|176416.2|9
1729089530000|2024-10-16 14:38:50|176512.4|176422.4|176483.3|176393.3|176517.2|176427.2|176482.1|176392.1|10
1729089540000|2024-10-16 14:39:00|176482.9|176392.9|176515.3|176425.3|176516.9|176426.9|176482.9|176392.9|9
1729089550000|2024-10-16 14:39:10|176513.4|176423.4|176507.1|176417.1|176513.4|176423.4|176484|176394|9
1729089560000|2024-10-16 14:39:20|176507.4|176417.4|176507.1|176417.1|176507.4|176417.4|176505.7|176415.7|3
1729089570000|2024-10-16 14:39:30|176507.3|176417.3|176502.4|176412.4|176509.2|176419.2|176487.8|176397.8|8
1729089580000|2024-10-16 14:39:40|176502.5|176412.5|176482.5|176392.5|176502.5|176412.5|176482.5|176392.5|5
1729089590000|2024-10-16 14:39:50|176483.9|176393.9|176483.8|176393.8|176483.9|176393.9|176481.1|176391.1|6
1729089600000|2024-10-16 14:40:00|176483.9|176393.9|176483.8|176393.8|176485.4|176395.4|176483.8|176393.8|3
1729089610000|2024-10-16 14:40:10|176483.5|176393.5|176504.5|176414.5|176510.7|176420.7|176483.5|176393.5|8
1729089620000|2024-10-16 14:40:20|176506|176416|176504.3|176414.3|176507.7|176417.7|176503.8|176413.8|8
1729089630000|2024-10-16 14:40:30|176508.4|176418.4|176499.8|176409.8|176508.4|176418.4|176495.8|176405.8|8
1729089640000|2024-10-16 14:40:40|176499.3|176409.3|176494|176404|176499.3|176409.3|176490.9|176400.9|11
1729089650000|2024-10-16 14:40:50|176494.2|176404.2|176493.9|176403.9|176499.9|176409.9|176492.8|176402.8|14
1729089660000|2024-10-16 14:41:00|176495.6|176405.6|176495.8|176405.8|176496.1|176406.1|176494.4|176404.4|12
1729089670000|2024-10-16 14:41:10|176494.6|176404.6|176475|176385|176494.6|176404.6|176469.3|176379.3|16
1729089680000|2024-10-16 14:41:20|176474.8|176384.8|176408.2|176318.2|176474.8|176384.8|176408.2|176318.2|8
1729089690000|2024-10-16 14:41:30|176395.1|176305.1|176403.6|176313.6|176417.5|176327.5|176395.1|176305.1|15
1729089700000|2024-10-16 14:41:40|176403.7|176313.7|176408.8|176318.8|176408.8|176318.8|176403.7|176313.7|4
1729089710000|2024-10-16 14:41:50|176410.2|176320.2|176399.8|176309.8|176410.2|176320.2|176399.8|176309.8|7
1729089720000|2024-10-16 14:42:00|176398.4|176308.4|176396.9|176306.9|176398.4|176308.4|176387.5|176297.5|17
1729089730000|2024-10-16 14:42:10|176396.8|176306.8|176397|176307|176397|176307|176395|176305|4
1729089740000|2024-10-16 14:42:20|176399.5|176309.5|176391.7|176301.7|176399.5|176309.5|176388.8|176298.8|10
1729089750000|2024-10-16 14:42:30|176390.2|176300.2|176385.1|176295.1|176390.2|176300.2|176377.7|176287.7|18
1729089760000|2024-10-16 14:42:40|176384.6|176294.6|176388.1|176298.1|176389.4|176299.4|176381.5|176291.5|15
1729089770000|2024-10-16 14:42:50|176386.8|176296.8|176396.1|176306.1|176396.6|176306.6|176380.4|176290.4|9
1729089780000|2024-10-16 14:43:00|176392.9|176302.9|176391|176301|176392.9|176302.9|176391|176301|2
1729089790000|2024-10-16 14:43:10|176388.8|176298.8|176357.8|176267.8|176390.3|176300.3|176356.4|176266.4|14
1729089800000|2024-10-16 14:43:20|176358.6|176268.6|176358.1|176268.1|176361.8|176271.8|176358.1|176268.1|4
1729089810000|2024-10-16 14:43:30|176355.9|176265.9|176358.5|176268.5|176358.5|176268.5|176355.9|176265.9|2
1729089820000|2024-10-16 14:43:40|176355.9|176265.9|176357.7|176267.7|176358.5|176268.5|176355.9|176265.9|3
1729089830000|2024-10-16 14:43:50|176356.1|176266.1|176361.8|176271.8|176361.8|176271.8|176356.1|176266.1|6
1729089840000|2024-10-16 14:44:00|176363.9|176273.9|176355.5|176265.5|176365.5|176275.5|176355.5|176265.5|7
1729089850000|2024-10-16 14:44:10|176353.8|176263.8|176351.5|176261.5|176353.8|176263.8|176351.5|176261.5|2
1729089860000|2024-10-16 14:44:20|176346.8|176256.8|176352|176262|176355.7|176265.7|176346.5|176256.5|14
1729089870000|2024-10-16 14:44:30|176353.5|176263.5|176353.1|176263.1|176356.9|176266.9|176351|176261|9
1729089880000|2024-10-16 14:44:40|176352.7|176262.7|176353|176263|176356.5|176266.5|176352.1|176262.1|8
1729089890000|2024-10-16 14:44:50|176350.6|176260.6|176353.5|176263.5|176353.5|176263.5|176350.6|176260.6|3
1729089900000|2024-10-16 14:45:00|176352.6|176262.6|176369|176279|176371|176281|176352.1|176262.1|10
1729089910000|2024-10-16 14:45:10|176368.8|176278.8|176368.6|176278.6|176369|176279|176368.6|176278.6|8
1729089920000|2024-10-16 14:45:20|176368.7|176278.7|176369|176279|176369.1|176279.1|176366.9|176276.9|8
1729089930000|2024-10-16 14:45:30|176369.2|176279.2|176371.7|176281.7|176372.1|176282.1|176365|176275|15
1729089940000|2024-10-16 14:45:40|176372|176282|176375.3|176285.3|176375.3|176285.3|176371.8|176281.8|9
1729089950000|2024-10-16 14:45:50|176374|176284|176397.6|176307.6|176400.5|176310.5|176374|176284|14
1729089960000|2024-10-16 14:46:00|176391.5|176301.5|176392.4|176302.4|176395.8|176305.8|176389.1|176299.1|6
1729089970000|2024-10-16 14:46:10|176390.5|176300.5|176376.3|176286.3|176390.5|176300.5|176373.9|176283.9|4
1729089980000|2024-10-16 14:46:20|176374.3|176284.3|176367|176277|176374.3|176284.3|176365.7|176275.7|6
1729089990000|2024-10-16 14:46:30|176369.1|176279.1|176371.8|176281.8|176374.1|176284.1|176369.1|176279.1|6
1729090000000|2024-10-16 14:46:40|176373.5|176283.5|176373|176283|176375.8|176285.8|176372.9|176282.9|7
1729090010000|2024-10-16 14:46:50|176372.9|176282.9|176372.3|176282.3|176373|176283|176371.9|176281.9|10
1729090020000|2024-10-16 14:47:00|176370.3|176280.3|176364.7|176274.7|176370.3|176280.3|176364.7|176274.7|8
1729090030000|2024-10-16 14:47:10|176359.1|176269.1|176366.4|176276.4|176366.4|176276.4|176359.1|176269.1|7
1729090040000|2024-10-16 14:47:20|176368.4|176278.4|176383.3|176293.3|176385|176295|176367.6|176277.6|12
1729090050000|2024-10-16 14:47:30|176372.2|176282.2|176371.7|176281.7|176372.2|176282.2|176371.7|176281.7|3
1729090060000|2024-10-16 14:47:40|176369.7|176279.7|176371.4|176281.4|176372|176282|176368.2|176278.2|14
1729090070000|2024-10-16 14:47:50|176369.1|176279.1|176369.8|176279.8|176372.7|176282.7|176369.1|176279.1|13
1729090080000|2024-10-16 14:48:00|176372.6|176282.6|176372.3|176282.3|176374.8|176284.8|176370.8|176280.8|6
1729090090000|2024-10-16 14:48:10|176372.4|176282.4|176390.4|176300.4|176394.8|176304.8|176371.2|176281.2|15
1729090100000|2024-10-16 14:48:20|176392.6|176302.6|176387.8|176297.8|176392.7|176302.7|176387.8|176297.8|5
1729090110000|2024-10-16 14:48:30|176390.2|176300.2|176392.4|176302.4|176392.6|176302.6|176387.3|176297.3|17
1729090120000|2024-10-16 14:48:40|176388.1|176298.1|176391|176301|176394|176304|176388|176298|11
1729090130000|2024-10-16 14:48:50|176392|176302|176394.5|176304.5|176394.5|176304.5|176392|176302|4
1729090140000|2024-10-16 14:49:00|176392.9|176302.9|176394.1|176304.1|176395.4|176305.4|176387.9|176297.9|12
1729090150000|2024-10-16 14:49:10|176395.5|176305.5|176400.3|176310.3|176400.3|176310.3|176395.2|176305.2|5
1729090160000|2024-10-16 14:49:20|176402.4|176312.4|176397.9|176307.9|176402.4|176312.4|176389.1|176299.1|9
1729090170000|2024-10-16 14:49:30|176398.1|176308.1|176398.6|176308.6|176400.2|176310.2|176396.1|176306.1|7
1729090180000|2024-10-16 14:49:40|176396.1|176306.1|176444.8|176354.8|176457.6|176367.6|176396.1|176306.1|15
1729090190000|2024-10-16 14:49:50|176443.1|176353.1|176432.1|176342.1|176443.1|176353.1|176426.4|176336.4|7
1729090200000|2024-10-16 14:50:00|176432|176342|176431.8|176341.8|176432.3|176342.3|176428.7|176338.7|8
1729090210000|2024-10-16 14:50:10|176430.5|176340.5|176422.1|176332.1|176430.5|176340.5|176422.1|176332.1|10
1729090220000|2024-10-16 14:50:20|176423.6|176333.6|176420.1|176330.1|176423.6|176333.6|176415.8|176325.8|14
1729090230000|2024-10-16 14:50:30|176418.5|176328.5|176417.5|176327.5|176421.7|176331.7|176417.5|176327.5|5
1729090240000|2024-10-16 14:50:40|176416.1|176326.1|176417.6|176327.6|176417.6|176327.6|176412.1|176322.1|9
1729090250000|2024-10-16 14:50:50|176419.3|176329.3|176417.7|176327.7|176419.7|176329.7|176417.6|176327.6|5
1729090260000|2024-10-16 14:51:00|176419.8|176329.8|176416.3|176326.3|176420.9|176330.9|176416.3|176326.3|5
1729090270000|2024-10-16 14:51:10|176414.7|176324.7|176369.6|176279.6|176414.7|176324.7|176355.2|176265.2|16
1729090280000|2024-10-16 14:51:20|176370.6|176280.6|176369.6|176279.6|176370.6|176280.6|176367.5|176277.5|10
1729090290000|2024-10-16 14:51:30|176369.8|176279.8|176369.9|176279.9|176369.9|176279.9|176369.6|176279.6|4
1729090300000|2024-10-16 14:51:40|176373.6|176283.6|176398.1|176308.1|176407.8|176317.8|176373.6|176283.6|13
1729090310000|2024-10-16 14:51:50|176398.2|176308.2|176397.9|176307.9|176398.2|176308.2|176397.9|176307.9|5
1729090320000|2024-10-16 14:52:00|176397.8|176307.8|176410.5|176320.5|176410.6|176320.6|176395.6|176305.6|7
1729090330000|2024-10-16 14:52:10|176415.4|176325.4|176407.6|176317.6|176419.1|176329.1|176406.6|176316.6|10
1729090340000|2024-10-16 14:52:20|176410.1|176320.1|176422.2|176332.2|176423.9|176333.9|176410.1|176320.1|8
1729090350000|2024-10-16 14:52:30|176422.3|176332.3|176446.7|176356.7|176447.8|176357.8|176422.3|176332.3|13
1729090360000|2024-10-16 14:52:40|176445.9|176355.9|176447.3|176357.3|176447.4|176357.4|176445.1|176355.1|5
1729090370000|2024-10-16 14:52:50|176447.5|176357.5|176447.4|176357.4|176447.7|176357.7|176447.3|176357.3|6
1729090380000|2024-10-16 14:53:00|176452.7|176362.7|176461.3|176371.3|176461.6|176371.6|176447.3|176357.3|20
1729090390000|2024-10-16 14:53:10|176461.9|176371.9|176497.9|176407.9|176498.1|176408.1|176461.9|176371.9|18
1729090400000|2024-10-16 14:53:20|176497.5|176407.5|176537.7|176447.7|176545.2|176455.2|176493.8|176403.8|18
1729090410000|2024-10-16 14:53:30|176537.9|176447.9|176547.3|176457.3|176547.6|176457.6|176537.9|176447.9|12
1729090420000|2024-10-16 14:53:40|176549.5|176459.5|176562.9|176472.9|176562.9|176472.9|176549.5|176459.5|15
1729090430000|2024-10-16 14:53:50|176562.6|176472.6|176556.1|176466.1|176566|176476|176551.1|176461.1|13
1729090440000|2024-10-16 14:54:00|176556|176466|176562.7|176472.7|176564.2|176474.2|176553|176463|21
1729090450000|2024-10-16 14:54:10|176559.4|176469.4|176543.7|176453.7|176566.5|176476.5|176541.7|176451.7|18
1729090460000|2024-10-16 14:54:20|176542.8|176452.8|176553.4|176463.4|176562.1|176472.1|176540.9|176450.9|19
1729090470000|2024-10-16 14:54:30|176553.3|176463.3|176561.3|176471.3|176561.3|176471.3|176550|176460|18
1729090480000|2024-10-16 14:54:40|176561.2|176471.2|176558.9|176468.9|176561.2|176471.2|176553|176463|17
1729090490000|2024-10-16 14:54:50|176558.6|176468.6|176551.3|176461.3|176558.6|176468.6|176539.8|176449.8|22
1729090500000|2024-10-16 14:55:00|176551.8|176461.8|176559.4|176469.4|176561.2|176471.2|176551.8|176461.8|19
1729090510000|2024-10-16 14:55:10|176560.7|176470.7|176558.6|176468.6|176562.2|176472.2|176552.1|176462.1|18
1729090520000|2024-10-16 14:55:20|176561.7|176471.7|176548.9|176458.9|176561.7|176471.7|176539.7|176449.7|21
1729090530000|2024-10-16 14:55:30|176549.5|176459.5|176545|176455|176551|176461|176539.6|176449.6|14
1729090540000|2024-10-16 14:55:40|176544.1|176454.1|176555.9|176465.9|176556.7|176466.7|176542.1|176452.1|8
1729090550000|2024-10-16 14:55:50|176558.1|176468.1|176577.5|176487.5|176578.8|176488.8|176558.1|176468.1|21
1729090560000|2024-10-16 14:56:00|176578.4|176488.4|176584.6|176494.6|176588.3|176498.3|176574.5|176484.5|17
1729090570000|2024-10-16 14:56:10|176584.5|176494.5|176584.2|176494.2|176585.3|176495.3|176580.4|176490.4|13
1729090580000|2024-10-16 14:56:20|176584.3|176494.3|176566.2|176476.2|176584.3|176494.3|176562.1|176472.1|18
1729090590000|2024-10-16 14:56:30|176567.7|176477.7|176568.4|176478.4|176575.2|176485.2|176564.2|176474.2|23
1729090600000|2024-10-16 14:56:40|176568.9|176478.9|176566.4|176476.4|176568.9|176478.9|176561.1|176471.1|18
1729090610000|2024-10-16 14:56:50|176566.6|176476.6|176565.6|176475.6|176569.8|176479.8|176560|176470|17
1729090620000|2024-10-16 14:57:00|176561|176471|176573.8|176483.8|176576.3|176486.3|176561|176471|17
1729090630000|2024-10-16 14:57:10|176573.5|176483.5|176572.3|176482.3|176573.5|176483.5|176570.1|176480.1|14
1729090640000|2024-10-16 14:57:20|176572.7|176482.7|176565.4|176475.4|176572.7|176482.7|176543.3|176453.3|12
1729090650000|2024-10-16 14:57:30|176570.6|176480.6|176564.3|176474.3|176571.3|176481.3|176559.5|176469.5|20
1729090660000|2024-10-16 14:57:40|176563.9|176473.9|176555.2|176465.2|176563.9|176473.9|176550.9|176460.9|23
1729090670000|2024-10-16 14:57:50|176555.1|176465.1|176494|176404|176555.1|176465.1|176486.3|176396.3|12
1729090680000|2024-10-16 14:58:00|176492.1|176402.1|176524.8|176434.8|176524.8|176434.8|176489.7|176399.7|16
1729090690000|2024-10-16 14:58:10|176524.9|176434.9|176535.3|176445.3|176543.2|176453.2|176524.1|176434.1|20
1729090700000|2024-10-16 14:58:20|176538.7|176448.7|176552.4|176462.4|176558.6|176468.6|176538.7|176448.7|22
1729090710000|2024-10-16 14:58:30|176555.2|176465.2|176586.1|176496.1|176586.1|176496.1|176555.2|176465.2|14
1729090720000|2024-10-16 14:58:40|176585.3|176495.3|176594.1|176504.1|176597.4|176507.4|176585.3|176495.3|8
1729090730000|2024-10-16 14:58:50|176593.9|176503.9|176627.1|176537.1|176627.1|176537.1|176593.9|176503.9|10
1729090740000|2024-10-16 14:59:00|176631.2|176541.2|176591.3|176501.3|176631.2|176541.2|176587.9|176497.9|18
1729090750000|2024-10-16 14:59:10|176589.6|176499.6|176588.6|176498.6|176592.2|176502.2|176588.6|176498.6|9
1729090760000|2024-10-16 14:59:20|176589.1|176499.1|176591.8|176501.8|176591.8|176501.8|176584|176494|9
1729090770000|2024-10-16 14:59:30|176591.4|176501.4|176597|176507|176608.7|176518.7|176591.4|176501.4|9
1729090780000|2024-10-16 14:59:40|176603.3|176513.3|176593.1|176503.1|176603.3|176513.3|176590.6|176500.6|13
1729090790000|2024-10-16 14:59:50|176594.4|176504.4|176568.9|176478.9|176601|176511|176564.3|176474.3|8
1729090800000|2024-10-16 15:00:00|176575.7|176485.7|176564.1|176474.1|176582.6|176492.6|176564.1|176474.1|16
1729090810000|2024-10-16 15:00:10|176564.2|176474.2|176568.4|176478.4|176568.4|176478.4|176552.2|176462.2|19
1729090820000|2024-10-16 15:00:20|176587|176497|176574.2|176484.2|176587|176497|176560.5|176470.5|18
1729090830000|2024-10-16 15:00:30|176574.1|176484.1|176565.2|176475.2|176574.1|176484.1|176560.9|176470.9|20
1729090840000|2024-10-16 15:00:40|176565|176475|176568.1|176478.1|176568.1|176478.1|176562.6|176472.6|10
1729090850000|2024-10-16 15:00:50|176568.7|176478.7|176593.8|176503.8|176598.8|176508.8|176567.2|176477.2|15
1729090860000|2024-10-16 15:01:00|176592.1|176502.1|176567.5|176477.5|176593.2|176503.2|176563.2|176473.2|24
1729090870000|2024-10-16 15:01:10|176566.2|176476.2|176582.3|176492.3|176586|176496|176566.2|176476.2|22
1729090880000|2024-10-16 15:01:20|176583.8|176493.8|176575.5|176485.5|176590.6|176500.6|176573.2|176483.2|20
1729090890000|2024-10-16 15:01:30|176570.1|176480.1|176573.3|176483.3|176573.3|176483.3|176568|176478|13
1729090900000|2024-10-16 15:01:40|176573.4|176483.4|176571.8|176481.8|176573.7|176483.7|176568.5|176478.5|9
1729090910000|2024-10-16 15:01:50|176574|176484|176577.9|176487.9|176577.9|176487.9|176572.4|176482.4|14
1729090920000|2024-10-16 15:02:00|176577.6|176487.6|176581.1|176491.1|176591.6|176501.6|176577.6|176487.6|12
1729090930000|2024-10-16 15:02:10|176582.3|176492.3|176572.5|176482.5|176587.9|176497.9|176572.5|176482.5|4
1729090940000|2024-10-16 15:02:20|176578.2|176488.2|176591.6|176501.6|176591.6|176501.6|176578.2|176488.2|10
1729090950000|2024-10-16 15:02:30|176591.4|176501.4|176590.8|176500.8|176592.3|176502.3|176579.2|176489.2|11
1729090960000|2024-10-16 15:02:40|176590.9|176500.9|176590.8|176500.8|176590.9|176500.9|176590.8|176500.8|2
1729090970000|2024-10-16 15:02:50|176591.9|176501.9|176591.6|176501.6|176591.9|176501.9|176590.4|176500.4|6
1729090980000|2024-10-16 15:03:00|176587.5|176497.5|176576.7|176486.7|176587.5|176497.5|176576.7|176486.7|9
1729090990000|2024-10-16 15:03:10|176575.1|176485.1|176563.3|176473.3|176575.1|176485.1|176563.3|176473.3|18
1729091000000|2024-10-16 15:03:20|176563.6|176473.6|176571.6|176481.6|176571.8|176481.8|176563.6|176473.6|8
1729091010000|2024-10-16 15:03:30|176572.1|176482.1|176578.7|176488.7|176578.7|176488.7|176571.1|176481.1|11
1729091020000|2024-10-16 15:03:40|176577.7|176487.7|176569.2|176479.2|176578.5|176488.5|176561.6|176471.6|13
1729091030000|2024-10-16 15:03:50|176568.9|176478.9|176569.9|176479.9|176569.9|176479.9|176568.9|176478.9|8
1729091040000|2024-10-16 15:04:00|176569.8|176479.8|176567.2|176477.2|176569.8|176479.8|176565.4|176475.4|13
1729091050000|2024-10-16 15:04:10|176567.6|176477.6|176569.1|176479.1|176571.8|176481.8|176567.6|176477.6|10
1729091060000|2024-10-16 15:04:20|176566.3|176476.3|176526.8|176436.8|176566.3|176476.3|176525.8|176435.8|12
1729091070000|2024-10-16 15:04:30|176525.6|176435.6|176525|176435|176526.4|176436.4|176524.3|176434.3|7
1729091080000|2024-10-16 15:04:40|176524.1|176434.1|176523|176433|176525.2|176435.2|176523|176433|8
1729091090000|2024-10-16 15:04:50|176523.4|176433.4|176523.4|176433.4|176523.4|176433.4|176523.4|176433.4|1
1729091100000|2024-10-16 15:05:00|176523.5|176433.5|176561.2|176471.2|176561.9|176471.9|176523.5|176433.5|11
1729091110000|2024-10-16 15:05:10|176561|176471|176572.5|176482.5|176574.1|176484.1|176560.5|176470.5|11
1729091120000|2024-10-16 15:05:20|176572.2|176482.2|176574.2|176484.2|176574.7|176484.7|176564.8|176474.8|11
1729091130000|2024-10-16 15:05:30|176574.4|176484.4|176576.8|176486.8|176577.6|176487.6|176570.5|176480.5|8
1729091140000|2024-10-16 15:05:40|176577|176487|176577.5|176487.5|176578.9|176488.9|176572.4|176482.4|9
1729091150000|2024-10-16 15:05:50|176577.4|176487.4|176577.8|176487.8|176580.4|176490.4|176577.4|176487.4|9
1729091160000|2024-10-16 15:06:00|176578.1|176488.1|176580.3|176490.3|176580.8|176490.8|176578.1|176488.1|8
1729091170000|2024-10-16 15:06:10|176580.4|176490.4|176578.7|176488.7|176580.5|176490.5|176569.4|176479.4|11
1729091180000|2024-10-16 15:06:20|176579|176489|176577.3|176487.3|176579|176489|176574.3|176484.3|9
1729091190000|2024-10-16 15:06:30|176576.9|176486.9|176572.1|176482.1|176577|176487|176571.6|176481.6|10
1729091200000|2024-10-16 15:06:40|176577.3|176487.3|176577.9|176487.9|176578.4|176488.4|176576.1|176486.1|9
1729091210000|2024-10-16 15:06:50|176578.4|176488.4|176643.4|176553.4|176643.8|176553.8|176576.4|176486.4|11
1729091220000|2024-10-16 15:07:00|176643.8|176553.8|176662.7|176572.7|176664.9|176574.9|176643.8|176553.8|11
1729091230000|2024-10-16 15:07:10|176661.3|176571.3|176700|176610|176700|176610|176661.3|176571.3|17
1729091240000|2024-10-16 15:07:20|176700.3|176610.3|176704.5|176614.5|176704.8|176614.8|176699.9|176609.9|10
1729091250000|2024-10-16 15:07:30|176704.3|176614.3|176703.4|176613.4|176706.5|176616.5|176701|176611|14
1729091260000|2024-10-16 15:07:40|176703.1|176613.1|176701.1|176611.1|176703.2|176613.2|176701.1|176611.1|12
1729091270000|2024-10-16 15:07:50|176699|176609|176650|176560|176701|176611|176646.9|176556.9|19
1729091280000|2024-10-16 15:08:00|176650.6|176560.6|176637.8|176547.8|176654.6|176564.6|176634.7|176544.7|19
1729091290000|2024-10-16 15:08:10|176637.5|176547.5|176645.2|176555.2|176645.3|176555.3|176637.3|176547.3|17
1729091300000|2024-10-16 15:08:20|176641.3|176551.3|176642.9|176552.9|176646.5|176556.5|176640.3|176550.3|14
1729091310000|2024-10-16 15:08:30|176641.9|176551.9|176640.5|176550.5|176645.7|176555.7|176636.5|176546.5|13
1729091320000|2024-10-16 15:08:40|176639.1|176549.1|176633.8|176543.8|176642.2|176552.2|176633.8|176543.8|12
1729091330000|2024-10-16 15:08:50|176630.7|176540.7|176633.4|176543.4|176636|176546|176629.3|176539.3|16
1729091340000|2024-10-16 15:09:00|176632.5|176542.5|176628.9|176538.9|176633.6|176543.6|176625.4|176535.4|16
1729091350000|2024-10-16 15:09:10|176628.4|176538.4|176628.3|176538.3|176629.5|176539.5|176624.5|176534.5|11
1729091360000|2024-10-16 15:09:20|176628.5|176538.5|176624.8|176534.8|176628.5|176538.5|176621.1|176531.1|9
1729091370000|2024-10-16 15:09:30|176624.9|176534.9|176631.4|176541.4|176631.4|176541.4|176622.8|176532.8|13
1729091380000|2024-10-16 15:09:40|176627.1|176537.1|176629.7|176539.7|176629.7|176539.7|176627.1|176537.1|7
1729091390000|2024-10-16 15:09:50|176630.4|176540.4|176634.5|176544.5|176634.5|176544.5|176630.2|176540.2|5
1729091400000|2024-10-16 15:10:00|176655.1|176565.1|176641.9|176551.9|176655.1|176565.1|176636.6|176546.6|11
1729091410000|2024-10-16 15:10:10|176642.9|176552.9|176636.8|176546.8|176642.9|176552.9|176636.8|176546.8|12
1729091420000|2024-10-16 15:10:20|176636.5|176546.5|176630.6|176540.6|176640.8|176550.8|176630.6|176540.6|8
1729091430000|2024-10-16 15:10:30|176626|176536|176608|176518|176626|176536|176570.1|176480.1|18
1729091440000|2024-10-16 15:10:40|176603.9|176513.9|176604|176514|176609.3|176519.3|176599.9|176509.9|20
1729091450000|2024-10-16 15:10:50|176598.2|176508.2|176548|176458|176601.7|176511.7|176547.5|176457.5|13
1729091460000|2024-10-16 15:11:00|176547.8|176457.8|176547.6|176457.6|176547.8|176457.8|176547.4|176457.4|8
1729091470000|2024-10-16 15:11:10|176547.3|176457.3|176550.9|176460.9|176551|176461|176546.8|176456.8|9
1729091480000|2024-10-16 15:11:20|176551.1|176461.1|176552|176462|176554.8|176464.8|176550.6|176460.6|10
1729091490000|2024-10-16 15:11:30|176552.3|176462.3|176552.6|176462.6|176553.9|176463.9|176552.3|176462.3|9
1729091500000|2024-10-16 15:11:40|176552.9|176462.9|176552.8|176462.8|176553.6|176463.6|176552.8|176462.8|7
1729091510000|2024-10-16 15:11:50|176553.3|176463.3|176551.9|176461.9|176553.3|176463.3|176549.1|176459.1|9
1729091520000|2024-10-16 15:12:00|176551.3|176461.3|176565.2|176475.2|176565.7|176475.7|176551.3|176461.3|11
1729091530000|2024-10-16 15:12:10|176565.3|176475.3|176570.7|176480.7|176571.4|176481.4|176565.3|176475.3|11
1729091540000|2024-10-16 15:12:20|176570.1|176480.1|176571|176481|176571.1|176481.1|176569.6|176479.6|7
1729091550000|2024-10-16 15:12:30|176570.9|176480.9|176557.4|176467.4|176573.9|176483.9|176554.4|176464.4|18
1729091560000|2024-10-16 15:12:40|176557.1|176467.1|176555.3|176465.3|176558.3|176468.3|176555.3|176465.3|8
1729091570000|2024-10-16 15:12:50|176554.3|176464.3|176554.2|176464.2|176554.6|176464.6|176554|176464|8
1729091580000|2024-10-16 15:13:00|176556.3|176466.3|176557.3|176467.3|176558.3|176468.3|176556.3|176466.3|8
1729091590000|2024-10-16 15:13:10|176555.3|176465.3|176547.4|176457.4|176555.3|176465.3|176545.3|176455.3|13
1729091600000|2024-10-16 15:13:20|176547.2|176457.2|176546|176456|176547.2|176457.2|176546|176456|9
1729091610000|2024-10-16 15:13:30|176545.8|176455.8|176546|176456|176546.3|176456.3|176545.6|176455.6|9
1729091620000|2024-10-16 15:13:40|176545.5|176455.5|176539.1|176449.1|176545.5|176455.5|176539.1|176449.1|8
1729091630000|2024-10-16 15:13:50|176518.3|176428.3|176465.6|176375.6|176530.8|176440.8|176458.8|176368.8|22
1729091640000|2024-10-16 15:14:00|176465.2|176375.2|176420.5|176290.5|176484.4|176375.2|176410.3|176280.3|28
1729091650000|2024-10-16 15:14:10|176421.2|176291.2|176415.7|176285.7|176424.8|176294.8|176414.4|176284.4|18
1729091660000|2024-10-16 15:14:20|176418|176288|176454.4|176324.4|176454.4|176324.4|176418|176288|12
1729091670000|2024-10-16 15:14:30|176454.3|176324.3|176479.8|176349.8|176479.8|176349.8|176453.5|176323.5|13
1729091680000|2024-10-16 15:14:40|176478.5|176348.5|176496.1|176366.1|176496.1|176366.1|176477.5|176347.5|5
1729091690000|2024-10-16 15:14:50|176494.8|176364.8|176494.4|176364.4|176505.1|176375.1|176494.4|176364.4|12
1729091700000|2024-10-16 15:15:00|176495|176365|176499.1|176369.1|176499.2|176369.2|176495|176365|5
1729091710000|2024-10-16 15:15:10|176498.4|176368.4|176497.5|176367.5|176498.8|176368.8|176496.5|176366.5|5
1729091720000|2024-10-16 15:15:20|176500|176370|176479.8|176349.8|176502.3|176372.3|176479.8|176349.8|7
1729091730000|2024-10-16 15:15:30|176478.5|176348.5|176528.3|176398.3|176532.1|176402.1|176477.7|176347.7|13
1729091740000|2024-10-16 15:15:40|176527.8|176397.8|176529.9|176399.9|176531.4|176401.4|176527.8|176397.8|7
1729091750000|2024-10-16 15:15:50|176529.5|176399.5|176527.5|176397.5|176529.5|176399.5|176527.5|176397.5|2
1729091760000|2024-10-16 15:16:00|176529.2|176399.2|176516.1|176386.1|176530.2|176400.2|176514.4|176384.4|6
1729091770000|2024-10-16 15:16:10|176516|176386|176516|176386|176516|176386|176516|176386|1
1729091780000|2024-10-16 15:16:20|176502.3|176372.3|176501.7|176371.7|176502.3|176372.3|176501.7|176371.7|2
1729091790000|2024-10-16 15:16:30|176500.3|176370.3|176500.4|176370.4|176500.4|176370.4|176496.4|176366.4|3
1729091800000|2024-10-16 15:16:40|176498.6|176368.6|176498.6|176368.6|176498.6|176368.6|176498.6|176368.6|1
1729091810000|2024-10-16 15:16:50|176500.4|176370.4|176498.2|176368.2|176500.4|176370.4|176498.2|176368.2|2
1729091820000|2024-10-16 15:17:00|176501|176371|176491.5|176361.5|176501|176371|176487.5|176357.5|9
1729091830000|2024-10-16 15:17:10|176492.3|176362.3|176491.2|176361.2|176492.3|176362.3|176491.2|176361.2|4
1729091840000|2024-10-16 15:17:20|176491.3|176361.3|176491.2|176361.2|176491.3|176361.3|176491.2|176361.2|2
1729091850000|2024-10-16 15:17:30|176491.1|176361.1|176491.1|176361.1|176491.1|176361.1|176491.1|176361.1|1
1729091860000|2024-10-16 15:17:40|176490|176360|176489.5|176359.5|176490|176360|176489.5|176359.5|4
1729091870000|2024-10-16 15:17:50|176489.7|176359.7|176490.4|176360.4|176492.4|176362.4|176484.8|176354.8|6
1729091880000|2024-10-16 15:18:00|176490.6|176360.6|176485.4|176355.4|176490.6|176360.6|176484.3|176354.3|5
1729091890000|2024-10-16 15:18:10|176490.2|176360.2|176492.7|176362.7|176493.5|176363.5|176490.2|176360.2|5
1729091900000|2024-10-16 15:18:20|176493.6|176363.6|176505.3|176375.3|176505.3|176375.3|176491.5|176361.5|8
1729091910000|2024-10-16 15:18:30|176505.1|176375.1|176495.7|176365.7|176505.1|176375.1|176495.7|176365.7|4
1729091920000|2024-10-16 15:18:40|176495.3|176365.3|176503.4|176373.4|176515.2|176385.2|176495.3|176365.3|6
1729091930000|2024-10-16 15:18:50|176502.9|176372.9|176502.9|176372.9|176502.9|176372.9|176499|176369|7
1729091940000|2024-10-16 15:19:00|176502.1|176372.1|176490|176360|176502.1|176372.1|176490|176360|3
1729091950000|2024-10-16 15:19:10|176495.2|176365.2|176500|176370|176501.2|176371.2|176495.2|176365.2|3
1729091960000|2024-10-16 15:19:20|176501.7|176371.7|176482.8|176352.8|176501.7|176371.7|176482.8|176352.8|9
1729091970000|2024-10-16 15:19:30|176482.3|176352.3|176481.7|176351.7|176482.3|176352.3|176481.7|176351.7|4
1729091980000|2024-10-16 15:19:40|176483.2|176353.2|176483.8|176353.8|176484|176354|176483.1|176353.1|6
1729091990000|2024-10-16 15:19:50|176483.6|176353.6|176483.4|176353.4|176483.6|176353.6|176482.7|176352.7|3
1729092000000|2024-10-16 15:20:00|176483.2|176353.2|176479.9|176349.9|176483.2|176353.2|176479.1|176349.1|6
1729092010000|2024-10-16 15:20:10|176478.5|176348.5|176479.7|176349.7|176479.7|176349.7|176477.1|176347.1|3
1729092020000|2024-10-16 15:20:20|176482.5|176352.5|176399.1|176269.1|176483.5|176353.5|176399.1|176269.1|9
1729092030000|2024-10-16 15:20:30|176397.2|176267.2|176395.7|176265.7|176397.2|176267.2|176394.9|176264.9|4
1729092040000|2024-10-16 15:20:40|176396|176266|176395.9|176265.9|176396|176266|176395.9|176265.9|2
1729092050000|2024-10-16 15:20:50|176397.1|176267.1|176374|176284|176397.1|176284|176373.9|176264.6|6
1729092060000|2024-10-16 15:21:00|176373.3|176283.3|176376.3|176286.3|176377|176287|176373.3|176283.3|4
1729092070000|2024-10-16 15:21:10|176375.1|176285.1|176382.2|176292.2|176382.6|176292.6|176375.1|176285.1|5
1729092080000|2024-10-16 15:21:20|176381.8|176291.8|176374.7|176284.7|176381.8|176291.8|176374.7|176284.7|2
1729092090000|2024-10-16 15:21:30|176374.8|176284.8|176375.2|176285.2|176375.2|176285.2|176374.8|176284.8|4
1729092100000|2024-10-16 15:21:40|176375.6|176285.6|176374.7|176284.7|176375.9|176285.9|176374.7|176284.7|3
1729092110000|2024-10-16 15:21:50|176375.9|176285.9|176378.4|176288.4|176378.4|176288.4|176375.8|176285.8|3
1729092120000|2024-10-16 15:22:00|176378.3|176288.3|176382.1|176292.1|176382.1|176292.1|176378.3|176288.3|8
1729092130000|2024-10-16 15:22:10|176382.4|176292.4|176484.9|176394.9|176486.8|176396.8|176382.4|176292.4|15
1729092140000|2024-10-16 15:22:20|176483.9|176393.9|176477.4|176387.4|176483.9|176393.9|176474.7|176384.7|7
1729092150000|2024-10-16 15:22:30|176477.3|176387.3|176476.1|176386.1|176477.3|176387.3|176476.1|176386.1|3
1729092160000|2024-10-16 15:22:40|176473.9|176383.9|176482.9|176392.9|176482.9|176392.9|176471.9|176381.9|6
1729092170000|2024-10-16 15:22:50|176482.6|176392.6|176483.6|176393.6|176483.6|176393.6|176482.5|176392.5|5
1729092180000|2024-10-16 15:23:00|176485.2|176395.2|176483|176393|176488.1|176398.1|176483|176393|7
1729092190000|2024-10-16 15:23:10|176484.9|176394.9|176490|176400|176490|176400|176484.9|176394.9|4
1729092200000|2024-10-16 15:23:20|176490.2|176400.2|176506.4|176416.4|176511.9|176421.9|176490.2|176400.2|7
1729092210000|2024-10-16 15:23:30|176503.7|176413.7|176483.7|176393.7|176503.7|176413.7|176478.9|176388.9|11
1729092220000|2024-10-16 15:23:40|176480.7|176390.7|176482.3|176392.3|176487.6|176397.6|176480.2|176390.2|8
1729092230000|2024-10-16 15:23:50|176482|176392|176483.3|176393.3|176486.3|176396.3|176482|176392|10
1729092240000|2024-10-16 15:24:00|176482.7|176392.7|176476.7|176386.7|176483.4|176393.4|176476.7|176386.7|6
1729092250000|2024-10-16 15:24:10|176476.2|176386.2|176461.4|176371.4|176476.2|176386.2|176458.1|176368.1|6
1729092260000|2024-10-16 15:24:20|176457.6|176367.6|176420.6|176330.6|176458.4|176368.4|176418.9|176328.9|14
1729092270000|2024-10-16 15:24:30|176420.4|176330.4|176420.4|176330.4|176420.4|176330.4|176420.4|176330.4|1
1729092280000|2024-10-16 15:24:40|176420.6|176330.6|176420.6|176330.6|176420.6|176330.6|176420.6|176330.6|1
1729092290000|2024-10-16 15:24:50|176420.8|176330.8|176414.4|176324.4|176421.2|176331.2|176410.1|176320.1|7
1729092300000|2024-10-16 15:25:00|176418.2|176328.2|176418.6|176328.6|176418.6|176328.6|176418.2|176328.2|2
1729092310000|2024-10-16 15:25:10|176418.5|176328.5|176426.1|176336.1|176434.3|176344.3|176418.5|176328.5|7
1729092320000|2024-10-16 15:25:20|176429.1|176339.1|176428.7|176338.7|176434.1|176344.1|176428.7|176338.7|6
1729092330000|2024-10-16 15:25:30|176424.5|176334.5|176420.6|176330.6|176424.5|176334.5|176420.6|176330.6|5
1729092340000|2024-10-16 15:25:40|176419.8|176329.8|176420.1|176330.1|176420.7|176330.7|176419.8|176329.8|4
1729092350000|2024-10-16 15:25:50|176423|176333|176422.5|176332.5|176423|176333|176422.1|176332.1|4
1729092360000|2024-10-16 15:26:00|176422.4|176332.4|176409.3|176319.3|176422.4|176332.4|176396.9|176306.9|12
1729092370000|2024-10-16 15:26:10|176407.2|176317.2|176405.1|176315.1|176407.2|176317.2|176405.1|176315.1|5
1729092380000|2024-10-16 15:26:20|176405|176315|176405.5|176315.5|176405.5|176315.5|176405|176315|3
1729092390000|2024-10-16 15:26:30|176408.3|176318.3|176406.1|176316.1|176408.3|176318.3|176406.1|176316.1|4
1729092400000|2024-10-16 15:26:40|176405.4|176315.4|176403.6|176313.6|176405.4|176315.4|176400.9|176310.9|7
1729092410000|2024-10-16 15:26:50|176407.1|176317.1|176404.1|176314.1|176407.1|176317.1|176399.8|176309.8|8
1729092420000|2024-10-16 15:27:00|176403.8|176313.8|176403.8|176313.8|176403.8|176313.8|176399.8|176309.8|3
1729092430000|2024-10-16 15:27:10|176403.6|176313.6|176423.2|176333.2|176423.2|176333.2|176403.6|176313.6|4
1729092440000|2024-10-16 15:27:20|176422.4|176332.4|176422.4|176332.4|176422.4|176332.4|176422.4|176332.4|1
1729092450000|2024-10-16 15:27:30|176422.2|176332.2|176417.3|176327.3|176422.2|176332.2|176417.3|176327.3|4
1729092460000|2024-10-16 15:27:40|176417.4|176327.4|176417.6|176327.6|176417.6|176327.6|176417.4|176327.4|3
1729092470000|2024-10-16 15:27:50|176417|176327|176417.1|176327.1|176417.1|176327.1|176417|176327|2
1729092480000|2024-10-16 15:28:00|176417.2|176327.2|176405.1|176315.1|176417.3|176327.3|176402.3|176312.3|6
1729092490000|2024-10-16 15:28:10|176406|176316|176415.8|176325.8|176415.8|176325.8|176406|176316|8
1729092500000|2024-10-16 15:28:20|176415.3|176325.3|176407.1|176317.1|176415.3|176325.3|176407.1|176317.1|6
1729092510000|2024-10-16 15:28:30|176406.1|176316.1|176405|176315|176406.1|176316.1|176405|176315|2
1729092520000|2024-10-16 15:28:40|176404.6|176314.6|176404.7|176314.7|176404.7|176314.7|176404.3|176314.3|3
1729092530000|2024-10-16 15:28:50|176417.6|176327.6|176436.5|176346.5|176442.9|176352.9|176417.6|176327.6|9
1729092540000|2024-10-16 15:29:00|176440.1|176350.1|176462|176372|176467.1|176377.1|176437.7|176347.7|9
1729092550000|2024-10-16 15:29:10|176458.9|176368.9|176461|176371|176461.5|176371.5|176458.9|176368.9|3
1729092560000|2024-10-16 15:29:20|176461.6|176371.6|176461.3|176371.3|176461.6|176371.6|176461.3|176371.3|2
1729092570000|2024-10-16 15:29:30|176461.4|176371.4|176461.4|176371.4|176461.4|176371.4|176461.4|176371.4|1
1729092580000|2024-10-16 15:29:40|176458.4|176368.4|176476.4|176386.4|176476.4|176386.4|176457.3|176367.3|3
1729092590000|2024-10-16 15:29:50|176476.3|176386.3|176476.9|176386.9|176476.9|176386.9|176476.1|176386.1|3
1729092600000|2024-10-16 15:30:00|176478|176388|176476.2|176386.2|176484.7|176394.7|176475.7|176385.7|8
1729092610000|2024-10-16 15:30:10|176478.7|176388.7|176473.7|176383.7|176478.7|176388.7|176470.4|176380.4|10
1729092620000|2024-10-16 15:30:20|176476.4|176386.4|176473.6|176383.6|176486.4|176396.4|176473.6|176383.6|7
1729092630000|2024-10-16 15:30:30|176469.8|176379.8|176470.9|176380.9|176473.5|176383.5|176467.8|176377.8|7
1729092640000|2024-10-16 15:30:40|176470.3|176380.3|176460.3|176370.3|176470.3|176380.3|176460.3|176370.3|6
1729092650000|2024-10-16 15:30:50|176462.9|176372.9|176472.2|176382.2|176478.1|176388.1|176462.9|176372.9|9
1729092660000|2024-10-16 15:31:00|176471.8|176381.8|176488.6|176398.6|176488.6|176398.6|176471.8|176381.8|3
1729092670000|2024-10-16 15:31:10|176489.2|176399.2|176490.9|176400.9|176490.9|176400.9|176488.1|176398.1|3
1729092680000|2024-10-16 15:31:20|176491|176401|176489.7|176399.7|176491|176401|176489.7|176399.7|5
1729092690000|2024-10-16 15:31:30|176490.2|176400.2|176493.3|176403.3|176504.7|176414.7|176490.2|176400.2|15
1729092700000|2024-10-16 15:31:40|176491.6|176401.6|176493.4|176403.4|176495.6|176405.6|176491.2|176401.2|10
1729092710000|2024-10-16 15:31:50|176493.3|176403.3|176493.4|176403.4|176493.5|176403.5|176490.6|176400.6|4
1729092720000|2024-10-16 15:32:00|176493.6|176403.6|176493.8|176403.8|176493.8|176403.8|176493.6|176403.6|2
1729092730000|2024-10-16 15:32:10|176477.7|176387.7|176477.9|176387.9|176478.5|176388.5|176472.7|176382.7|10
1729092740000|2024-10-16 15:32:20|176477.4|176387.4|176478.2|176388.2|176478.2|176388.2|176477.4|176387.4|2
1729092750000|2024-10-16 15:32:30|176477.9|176387.9|176477.5|176387.5|176477.9|176387.9|176474.2|176384.2|6
1729092760000|2024-10-16 15:32:40|176468.7|176378.7|176484.4|176394.4|176489|176399|176468.7|176378.7|9
1729092770000|2024-10-16 15:32:50|176451.2|176361.2|176408|176318|176451.2|176361.2|176407.9|176317.9|13
1729092780000|2024-10-16 15:33:00|176406.8|176316.8|176406.1|176316.1|176409.7|176319.7|176401.6|176311.6|8
1729092790000|2024-10-16 15:33:10|176405.5|176315.5|176403.7|176313.7|176405.5|176315.5|176403.7|176313.7|2
1729092800000|2024-10-16 15:33:20|176397.4|176307.4|176409.9|176319.9|176409.9|176319.9|176397|176307|8
1729092810000|2024-10-16 15:33:30|176410.1|176320.1|176413.6|176323.6|176413.6|176323.6|176410.1|176320.1|3
1729092820000|2024-10-16 15:33:40|176413.3|176323.3|176413.4|176323.4|176413.8|176323.8|176413.3|176323.3|4
1729092830000|2024-10-16 15:33:50|176413.2|176323.2|176414.8|176324.8|176414.8|176324.8|176412.3|176322.3|7
1729092840000|2024-10-16 15:34:00|176412.5|176322.5|176407.6|176317.6|176415.7|176325.7|176407.6|176317.6|6
1729092850000|2024-10-16 15:34:10|176406.8|176316.8|176406.8|176316.8|176406.8|176316.8|176406.3|176316.3|3
1729092860000|2024-10-16 15:34:20|176407|176317|176406.7|176316.7|176409.1|176319.1|176406.7|176316.7|4
1729092870000|2024-10-16 15:34:30|176406.4|176316.4|176406.6|176316.6|176406.6|176316.6|176406.4|176316.4|4
1729092880000|2024-10-16 15:34:40|176406.9|176316.9|176410.2|176320.2|176412.3|176322.3|176406.9|176316.9|3
1729092890000|2024-10-16 15:34:50|176411.1|176321.1|176409.3|176319.3|176412.3|176322.3|176408.1|176318.1|9
1729092900000|2024-10-16 15:35:00|176410.1|176320.1|176410.1|176320.1|176413.9|176323.9|176410.1|176320.1|3
1729092910000|2024-10-16 15:35:10|176410|176320|176410.5|176320.5|176410.6|176320.6|176410|176320|4
1729092920000|2024-10-16 15:35:20|176408.8|176318.8|176408.3|176318.3|176411.8|176321.8|176404.7|176314.7|8
1729092930000|2024-10-16 15:35:30|176408.4|176318.4|176418.2|176328.2|176418.2|176328.2|176408.4|176318.4|6
1729092940000|2024-10-16 15:35:40|176418.1|176328.1|176447.8|176357.8|176449.9|176359.9|176418.1|176328.1|6
1729092950000|2024-10-16 15:35:50|176446.5|176356.5|176446.1|176356.1|176447|176357|176438.9|176348.9|9
1729092960000|2024-10-16 15:36:00|176445.8|176355.8|176446|176356|176446.2|176356.2|176445.8|176355.8|4
1729092970000|2024-10-16 15:36:10|176442.4|176352.4|176420.6|176330.6|176442.4|176352.4|176418.2|176328.2|8
1729092980000|2024-10-16 15:36:20|176418.6|176328.6|176415.4|176325.4|176420.6|176330.6|176415.4|176325.4|10
1729092990000|2024-10-16 15:36:30|176417.4|176327.4|176395.9|176305.9|176417.4|176327.4|176394.6|176304.6|17
1729093000000|2024-10-16 15:36:40|176395.7|176305.7|176401.1|176311.1|176401.1|176311.1|176395.7|176305.7|6
1729093010000|2024-10-16 15:36:50|176399.2|176309.2|176392.4|176302.4|176399.8|176309.8|176392.4|176302.4|10
1729093020000|2024-10-16 15:37:00|176400.4|176310.4|176396.8|176306.8|176400.4|176310.4|176395.4|176305.4|5
1729093030000|2024-10-16 15:37:10|176395.3|176305.3|176395.2|176305.2|176396.1|176306.1|176395.2|176305.2|3
1729093040000|2024-10-16 15:37:20|176395.6|176305.6|176412.6|176322.6|176413.4|176323.4|176395.2|176305.2|9
1729093050000|2024-10-16 15:37:30|176408.8|176318.8|176413.2|176323.2|176413.2|176323.2|176408.8|176318.8|6
1729093060000|2024-10-16 15:37:40|176413.4|176323.4|176413.5|176323.5|176413.8|176323.8|176413.3|176323.3|4
1729093070000|2024-10-16 15:37:50|176410.6|176320.6|176411.7|176321.7|176413.1|176323.1|176409.2|176319.2|9
1729093080000|2024-10-16 15:38:00|176411.8|176321.8|176414.3|176324.3|176414.3|176324.3|176411.8|176321.8|3
1729093090000|2024-10-16 15:38:10|176415|176325|176411.6|176321.6|176415|176325|176411.4|176321.4|6
1729093100000|2024-10-16 15:38:20|176408.9|176318.9|176391.2|176301.2|176412.6|176322.6|176391.2|176301.2|6
1729093110000|2024-10-16 15:38:30|176393|176303|176391.7|176301.7|176394.2|176304.2|176368.8|176278.8|7
1729093120000|2024-10-16 15:38:40|176391.6|176301.6|176382.6|176292.6|176391.6|176301.6|176369|176279|5
1729093130000|2024-10-16 15:38:50|176384.2|176294.2|176390|176300|176390.2|176300.2|176384.2|176294.2|7
1729093140000|2024-10-16 15:39:00|176392.7|176302.7|176412.2|176322.2|176412.2|176322.2|176392.7|176302.7|12
1729093150000|2024-10-16 15:39:10|176412|176322|176396.5|176306.5|176412|176322|176396.5|176306.5|9
1729093160000|2024-10-16 15:39:20|176396.7|176306.7|176394.8|176304.8|176396.7|176306.7|176391.6|176301.6|5
1729093170000|2024-10-16 15:39:30|176391.9|176301.9|176392.9|176302.9|176393.3|176303.3|176386.7|176296.7|14
1729093180000|2024-10-16 15:39:40|176394.7|176304.7|176393.3|176303.3|176394.7|176304.7|176393|176303|4
1729093190000|2024-10-16 15:39:50|176391.8|176301.8|176396.1|176306.1|176396.1|176306.1|176386.2|176296.2|7
1729093200000|2024-10-16 15:40:00|176396.2|176306.2|176396.8|176306.8|176396.9|176306.9|176396.2|176306.2|3
1729093210000|2024-10-16 15:40:10|176396.9|176306.9|176394.9|176304.9|176396.9|176306.9|176394.9|176304.9|3
1729093220000|2024-10-16 15:40:20|176395|176305|176396.6|176306.6|176396.7|176306.7|176394.9|176304.9|5
1729093230000|2024-10-16 15:40:30|176394.7|176304.7|176394.7|176304.7|176394.7|176304.7|176394.2|176304.2|4
1729093240000|2024-10-16 15:40:40|176394.5|176304.5|176393.6|176303.6|176394.5|176304.5|176393.6|176303.6|3
1729093250000|2024-10-16 15:40:50|176393.5|176303.5|176393.6|176303.6|176393.6|176303.6|176393.5|176303.5|2
1729093260000|2024-10-16 15:41:00|176407.2|176317.2|176414.8|176324.8|176414.8|176324.8|176407.2|176317.2|7
1729093270000|2024-10-16 15:41:10|176415.2|176325.2|176424.4|176334.4|176424.4|176334.4|176415.1|176325.1|6
1729093280000|2024-10-16 15:41:20|176420.4|176330.4|176425.7|176335.7|176426.9|176336.9|176420.4|176330.4|5
1729093290000|2024-10-16 15:41:30|176424.7|176334.7|176424.6|176334.6|176424.7|176334.7|176424.5|176334.5|3
1729093300000|2024-10-16 15:41:40|176424.5|176334.5|176415.4|176325.4|176449.4|176359.4|176415.4|176325.4|12
1729093310000|2024-10-16 15:41:50|176417.2|176327.2|176419.4|176329.4|176419.4|176329.4|176416.9|176326.9|5
1729093320000|2024-10-16 15:42:00|176417.2|176327.2|176417.1|176327.1|176417.3|176327.3|176417.1|176327.1|3
1729093330000|2024-10-16 15:42:10|176418.9|176328.9|176419.4|176329.4|176421.2|176331.2|176418.9|176328.9|4
1729093340000|2024-10-16 15:42:20|176421.4|176331.4|176419.6|176329.6|176421.6|176331.6|176419.6|176329.6|4
1729093350000|2024-10-16 15:42:30|176425.3|176335.3|176425.3|176335.3|176425.3|176335.3|176425.3|176335.3|1
1729093360000|2024-10-16 15:42:40|176420.7|176330.7|176426.7|176336.7|176432.7|176342.7|176420.7|176330.7|13
1729093370000|2024-10-16 15:42:50|176427.3|176337.3|176425.2|176335.2|176427.3|176337.3|176422.7|176332.7|4
1729093380000|2024-10-16 15:43:00|176424.8|176334.8|176437.2|176347.2|176437.2|176347.2|176424.8|176334.8|5
1729093390000|2024-10-16 15:43:10|176433.8|176343.8|176436.3|176346.3|176436.3|176346.3|176433.6|176343.6|7
1729093400000|2024-10-16 15:43:20|176438.1|176348.1|176448|176358|176448|176358|176436.9|176346.9|8
1729093410000|2024-10-16 15:43:30|176449.8|176359.8|176442.9|176352.9|176449.8|176359.8|176442|176352|9
1729093420000|2024-10-16 15:43:40|176442.6|176352.6|176441.5|176351.5|176442.6|176352.6|176439.9|176349.9|4
1729093430000|2024-10-16 15:43:50|176436.7|176346.7|176441.3|176351.3|176443|176353|176425.2|176335.2|10
1729093440000|2024-10-16 15:44:00|176442.2|176352.2|176442.8|176352.8|176442.8|176352.8|176442.2|176352.2|2
1729093450000|2024-10-16 15:44:10|176441|176351|176442.9|176352.9|176442.9|176352.9|176441|176351|4
1729093460000|2024-10-16 15:44:20|176442.3|176352.3|176443.9|176353.9|176443.9|176353.9|176439|176349|6
1729093470000|2024-10-16 15:44:30|176443.8|176353.8|176444|176354|176444|176354|176443.8|176353.8|5
1729093480000|2024-10-16 15:44:40|176444.1|176354.1|176444.3|176354.3|176444.5|176354.5|176444.1|176354.1|4
1729093490000|2024-10-16 15:44:50|176444|176354|176442.4|176352.4|176445.2|176355.2|176442.4|176352.4|6
1729093500000|2024-10-16 15:45:00|176444.1|176354.1|176448.8|176358.8|176448.8|176358.8|176444.1|176354.1|6
1729093510000|2024-10-16 15:45:10|176448.7|176358.7|176482.7|176392.7|176493.5|176403.5|176448.7|176358.7|10
1729093520000|2024-10-16 15:45:20|176486.1|176396.1|176486.6|176396.6|176497.5|176407.5|176484.1|176394.1|9
1729093530000|2024-10-16 15:45:30|176487|176397|176493.5|176403.5|176495.5|176405.5|176481.4|176391.4|10
1729093540000|2024-10-16 15:45:40|176491.8|176401.8|176475.7|176385.7|176491.8|176401.8|176473.3|176383.3|9
1729093550000|2024-10-16 15:45:50|176474.7|176384.7|176486.2|176396.2|176486.2|176396.2|176474.7|176384.7|5
1729093560000|2024-10-16 15:46:00|176478.9|176388.9|176476.8|176386.8|176482.5|176392.5|176475.1|176385.1|11
1729093570000|2024-10-16 15:46:10|176478.7|176388.7|176486.2|176396.2|176486.2|176396.2|176478.3|176388.3|11
1729093580000|2024-10-16 15:46:20|176484.2|176394.2|176485.8|176395.8|176487.2|176397.2|176484.2|176394.2|5
1729093590000|2024-10-16 15:46:30|176486.5|176396.5|176486.1|176396.1|176487.2|176397.2|176486.1|176396.1|4
1729093600000|2024-10-16 15:46:40|176486.9|176396.9|176486.9|176396.9|176486.9|176396.9|176486.9|176396.9|1
1729093610000|2024-10-16 15:46:50|176482.6|176392.6|176486.9|176396.9|176486.9|176396.9|176482.6|176392.6|5
1729093620000|2024-10-16 15:47:00|176484|176394|176490.8|176400.8|176491|176401|176484|176394|9
1729093630000|2024-10-16 15:47:10|176491.1|176401.1|176489.3|176399.3|176492.2|176402.2|176489.2|176399.2|4
1729093640000|2024-10-16 15:47:20|176490.9|176400.9|176493.5|176403.5|176493.5|176403.5|176490.9|176400.9|5
1729093650000|2024-10-16 15:47:30|176493.3|176403.3|176492.6|176402.6|176493.6|176403.6|176492.6|176402.6|4
1729093660000|2024-10-16 15:47:40|176490.2|176400.2|176492.3|176402.3|176492.3|176402.3|176490.2|176400.2|2
1729093670000|2024-10-16 15:47:50|176491.2|176401.2|176554.4|176464.4|176558.2|176468.2|176491.2|176401.2|13
1729093680000|2024-10-16 15:48:00|176554.2|176464.2|176561.5|176471.5|176561.5|176471.5|176554.2|176464.2|21
1729093690000|2024-10-16 15:48:10|176561.7|176471.7|176560.7|176470.7|176561.7|176471.7|176557.8|176467.8|6
1729093700000|2024-10-16 15:48:20|176561.2|176471.2|176563.3|176473.3|176563.3|176473.3|176558.4|176468.4|6
1729093710000|2024-10-16 15:48:30|176563.6|176473.6|176560.7|176470.7|176563.6|176473.6|176560.7|176470.7|4
1729093720000|2024-10-16 15:48:40|176558.1|176468.1|176550.4|176460.4|176558.1|176468.1|176550.3|176460.3|12
1729093730000|2024-10-16 15:48:50|176553.3|176463.3|176550.5|176460.5|176556.2|176466.2|176549.2|176459.2|15
1729093740000|2024-10-16 15:49:00|176550.3|176460.3|176549|176459|176552.6|176462.6|176549|176459|5
1729093750000|2024-10-16 15:49:10|176548.9|176458.9|176548.3|176458.3|176548.9|176458.9|176548.3|176458.3|3
1729093760000|2024-10-16 15:49:20|176548.5|176458.5|176548.5|176458.5|176548.5|176458.5|176548.5|176458.5|1
1729093770000|2024-10-16 15:49:30|176548.3|176458.3|176540.9|176450.9|176548.5|176458.5|176540.8|176450.8|7
1729093780000|2024-10-16 15:49:40|176543|176453|176544.7|176454.7|176544.7|176454.7|176543|176453|3
1729093790000|2024-10-16 15:49:50|176546.5|176456.5|176544.5|176454.5|176546.7|176456.7|176544.5|176454.5|3
1729093800000|2024-10-16 15:50:00|176540.7|176450.7|176491.7|176401.7|176540.7|176450.7|176480.3|176390.3|12
1729093810000|2024-10-16 15:50:10|176491.2|176401.2|176491.7|176401.7|176493.6|176403.6|176490.8|176400.8|10
1729093820000|2024-10-16 15:50:20|176491.9|176401.9|176492.5|176402.5|176497.5|176407.5|176491.6|176401.6|9
1729093830000|2024-10-16 15:50:30|176493.4|176403.4|176509.2|176419.2|176514.1|176424.1|176493.4|176403.4|11
1729093840000|2024-10-16 15:50:40|176513.6|176423.6|176507.4|176417.4|176513.6|176423.6|176506.1|176416.1|6
1729093850000|2024-10-16 15:50:50|176507.7|176417.7|176508|176418|176511.9|176421.9|176506.7|176416.7|10
1729093860000|2024-10-16 15:51:00|176527.2|176437.2|176515.8|176425.8|176527.2|176437.2|176515.8|176425.8|12
1729093870000|2024-10-16 15:51:10|176516.2|176426.2|176520.4|176430.4|176521.9|176431.9|176514.4|176424.4|6
1729093880000|2024-10-16 15:51:20|176516.7|176426.7|176515.5|176425.5|176520.7|176430.7|176515.5|176425.5|9
1729093890000|2024-10-16 15:51:30|176515.8|176425.8|176511.8|176421.8|176516.2|176426.2|176510.1|176420.1|8
1729093900000|2024-10-16 15:51:40|176511.4|176421.4|176511.4|176421.4|176514.2|176424.2|176511.3|176421.3|10
1729093910000|2024-10-16 15:51:50|176511.1|176421.1|176536.9|176446.9|176541.2|176451.2|176511.1|176421.1|6
1729093920000|2024-10-16 15:52:00|176539.2|176449.2|176540.2|176450.2|176542.6|176452.6|176536.1|176446.1|9
1729093930000|2024-10-16 15:52:10|176538|176448|176546.5|176456.5|176549|176459|176538|176448|9
1729093940000|2024-10-16 15:52:20|176547.1|176457.1|176546.3|176456.3|176547.1|176457.1|176546.3|176456.3|3
1729093950000|2024-10-16 15:52:30|176548.4|176458.4|176545.2|176455.2|176548.4|176458.4|176545.2|176455.2|4
1729093960000|2024-10-16 15:52:40|176545.3|176455.3|176545.4|176455.4|176545.4|176455.4|176545.3|176455.3|2
1729093970000|2024-10-16 15:52:50|176545.6|176455.6|176542.2|176452.2|176547.8|176457.8|176542.2|176452.2|10
1729093980000|2024-10-16 15:53:00|176542.1|176452.1|176542|176452|176542.1|176452.1|176542|176452|2
1729093990000|2024-10-16 15:53:10|176542.1|176452.1|176543.3|176453.3|176547.3|176457.3|176541.9|176451.9|4
1729094000000|2024-10-16 15:53:20|176546.6|176456.6|176542.9|176452.9|176546.9|176456.9|176541.6|176451.6|9
1729094010000|2024-10-16 15:53:30|176542.7|176452.7|176546.5|176456.5|176548.6|176458.6|176542.7|176452.7|8
1729094020000|2024-10-16 15:53:40|176544.2|176454.2|176519.9|176429.9|176544.2|176454.2|176515.5|176425.5|13
1729094030000|2024-10-16 15:53:50|176518|176428|176519.1|176429.1|176521|176431|176518|176428|7
1729094040000|2024-10-16 15:54:00|176519.5|176429.5|176514.5|176424.5|176519.5|176429.5|176512.9|176422.9|5
1729094050000|2024-10-16 15:54:10|176518.6|176428.6|176516.5|176426.5|176520.4|176430.4|176513.4|176423.4|10
1729094060000|2024-10-16 15:54:20|176515.6|176425.6|176513.1|176423.1|176521.4|176431.4|176513.1|176423.1|6
1729094070000|2024-10-16 15:54:30|176511.1|176421.1|176510.6|176420.6|176511.1|176421.1|176510.6|176420.6|4
1729094080000|2024-10-16 15:54:40|176507.5|176417.5|176515.9|176425.9|176520.6|176430.6|176507.5|176417.5|6
1729094090000|2024-10-16 15:54:50|176518.5|176428.5|176517.1|176427.1|176519|176429|176512.8|176422.8|8
1729094100000|2024-10-16 15:55:00|176526.6|176436.6|176536.9|176446.9|176542.9|176452.9|176526.6|176436.6|12
1729094110000|2024-10-16 15:55:10|176534.9|176444.9|176528.4|176438.4|176534.9|176444.9|176528.4|176438.4|7
1729094120000|2024-10-16 15:55:20|176525.3|176435.3|176505.8|176415.8|176525.3|176435.3|176503.8|176413.8|8
1729094130000|2024-10-16 15:55:30|176502.8|176412.8|176503.2|176413.2|176503.2|176413.2|176502.8|176412.8|3
1729094140000|2024-10-16 15:55:40|176501.6|176411.6|176504.9|176414.9|176507|176417|176501.6|176411.6|6
1729094150000|2024-10-16 15:55:50|176505.2|176415.2|176506.4|176416.4|176506.8|176416.8|176503.7|176413.7|5
1729094160000|2024-10-16 15:56:00|176508|176418|176505.5|176415.5|176509|176419|176505.5|176415.5|13
1729094170000|2024-10-16 15:56:10|176508.1|176418.1|176505.6|176415.6|176509.6|176419.6|176505.3|176415.3|12
1729094180000|2024-10-16 15:56:20|176507.2|176417.2|176505.3|176415.3|176507.2|176417.2|176505.2|176415.2|4
1729094190000|2024-10-16 15:56:30|176505.2|176415.2|176505.2|176415.2|176505.2|176415.2|176503.6|176413.6|3
1729094200000|2024-10-16 15:56:40|176506.9|176416.9|176505.4|176415.4|176506.9|176416.9|176503.3|176413.3|6
1729094210000|2024-10-16 15:56:50|176505|176415|176506|176416|176506|176416|176502.7|176412.7|6
1729094220000|2024-10-16 15:57:00|176508.4|176418.4|176510.6|176420.6|176510.6|176420.6|176508.3|176418.3|4
1729094230000|2024-10-16 15:57:10|176511.3|176421.3|176526.1|176436.1|176530|176440|176509.4|176419.4|9
1729094240000|2024-10-16 15:57:20|176529.8|176439.8|176536.2|176446.2|176541|176451|176529.8|176439.8|11
1729094250000|2024-10-16 15:57:30|176534.8|176444.8|176534.1|176444.1|176534.8|176444.8|176531.4|176441.4|5
1729094260000|2024-10-16 15:57:40|176533.8|176443.8|176543.4|176453.4|176547.7|176457.7|176531.3|176441.3|8
1729094270000|2024-10-16 15:57:50|176544.2|176454.2|176543.9|176453.9|176544.2|176454.2|176543.7|176453.7|3
1729094280000|2024-10-16 15:58:00|176542.6|176452.6|176550.9|176460.9|176550.9|176460.9|176542.6|176452.6|7
1729094290000|2024-10-16 15:58:10|176548.9|176458.9|176550.6|176460.6|176550.6|176460.6|176548.5|176458.5|4
1729094300000|2024-10-16 15:58:20|176550.5|176460.5|176549.9|176459.9|176554|176464|176549.9|176459.9|8
1729094310000|2024-10-16 15:58:30|176552.1|176462.1|176545.3|176455.3|176552.1|176462.1|176545.3|176455.3|7
1729094320000|2024-10-16 15:58:40|176549.4|176459.4|176547|176457|176549.4|176459.4|176543.6|176453.6|9
1729094330000|2024-10-16 15:58:50|176544.8|176454.8|176546.8|176456.8|176548.1|176458.1|176544.6|176454.6|10
1729094340000|2024-10-16 15:59:00|176544.8|176454.8|176547.9|176457.9|176547.9|176457.9|176544.8|176454.8|5
1729094350000|2024-10-16 15:59:10|176547.6|176457.6|176547.3|176457.3|176549.8|176459.8|176546.9|176456.9|5
1729094360000|2024-10-16 15:59:20|176549.3|176459.3|176549.3|176459.3|176549.3|176459.3|176549.3|176459.3|1
1729094370000|2024-10-16 15:59:30|176552.5|176462.5|176547.5|176457.5|176552.5|176462.5|176545.1|176455.1|6
1729094380000|2024-10-16 15:59:40|176547.6|176457.6|176547.8|176457.8|176547.9|176457.9|176547.6|176457.6|3
1729094390000|2024-10-16 15:59:50|176547.7|176457.7|176549.5|176459.5|176555.3|176465.3|176547.7|176457.7|13
1729094400000|2024-10-16 16:00:00|176547.2|176457.2|176556.4|176466.4|176563.6|176473.6|176547.2|176457.2|15
1729094410000|2024-10-16 16:00:10|176560.7|176470.7|176556.4|176466.4|176560.7|176470.7|176556.4|176466.4|6
1729094430000|2024-10-16 16:00:30|176556.5|176466.5|176586.4|176496.4|176587.3|176497.3|176556.5|176466.5|9
1729094440000|2024-10-16 16:00:40|176581.7|176491.7|176585.4|176495.4|176585.4|176495.4|176581.7|176491.7|4
1729094450000|2024-10-16 16:00:50|176585.3|176495.3|176582.3|176492.3|176585.6|176495.6|176582.3|176492.3|7
1729094460000|2024-10-16 16:01:00|176585.7|176495.7|176581.5|176491.5|176585.7|176495.7|176579.3|176489.3|7
1729094470000|2024-10-16 16:01:10|176582.5|176492.5|176582.4|176492.4|176582.5|176492.5|176582.4|176492.4|2
1729094480000|2024-10-16 16:01:20|176582.3|176492.3|176582|176492|176582.3|176492.3|176582|176492|3
1729094490000|2024-10-16 16:01:30|176573.7|176483.7|176568.9|176478.9|176573.7|176483.7|176568.9|176478.9|4
1729094500000|2024-10-16 16:01:40|176565.5|176475.5|176565.4|176475.4|176566.3|176476.3|176560.3|176470.3|5
1729094510000|2024-10-16 16:01:50|176563.5|176473.5|176567.3|176477.3|176567.8|176477.8|176563.3|176473.3|7
1729094520000|2024-10-16 16:02:00|176564.1|176474.1|176563.7|176473.7|176566.5|176476.5|176560.2|176470.2|7
1729094530000|2024-10-16 16:02:10|176566.9|176476.9|176579.9|176489.9|176582.1|176492.1|176566.9|176476.9|8
1729094540000|2024-10-16 16:02:20|176579.7|176489.7|176579.9|176489.9|176579.9|176489.9|176579.7|176489.7|3
1729094550000|2024-10-16 16:02:30|176576|176486|176567.7|176477.7|176576|176486|176565.7|176475.7|9
1729094560000|2024-10-16 16:02:40|176567.1|176477.1|176558.6|176468.6|176567.1|176477.1|176558.6|176468.6|4
1729094570000|2024-10-16 16:02:50|176560.7|176470.7|176564.8|176474.8|176567|176477|176560.7|176470.7|5
1729094580000|2024-10-16 16:03:00|176567.3|176477.3|176576.6|176486.6|176576.6|176486.6|176567.3|176477.3|4
1729094590000|2024-10-16 16:03:10|176576.3|176486.3|176578.3|176488.3|176578.3|176488.3|176576|176486|3
1729094600000|2024-10-16 16:03:20|176578.5|176488.5|176575.2|176485.2|176578.5|176488.5|176573.6|176483.6|7
1729094610000|2024-10-16 16:03:30|176576.4|176486.4|176573.7|176483.7|176576.5|176486.5|176573.7|176483.7|6
1729094620000|2024-10-16 16:03:40|176573.6|176483.6|176617.7|176527.7|176617.7|176527.7|176573.5|176483.5|3
1729094630000|2024-10-16 16:03:50|176622.9|176532.9|176625.1|176535.1|176625.4|176535.4|176622.9|176532.9|3
1729094640000|2024-10-16 16:04:00|176625|176535|176604.8|176514.8|176625|176535|176604.8|176514.8|6
1729094650000|2024-10-16 16:04:10|176606.8|176516.8|176575.3|176485.3|176608.7|176518.7|176574.1|176484.1|9
1729094660000|2024-10-16 16:04:20|176574.6|176484.6|176575.2|176485.2|176579.7|176489.7|176574.6|176484.6|9
1729094670000|2024-10-16 16:04:30|176577.3|176487.3|176585.5|176495.5|176587.3|176497.3|176577.3|176487.3|4
1729094680000|2024-10-16 16:04:40|176578.9|176488.9|176579|176489|176579|176489|176573.1|176483.1|5
1729094690000|2024-10-16 16:04:50|176581|176491|176580.2|176490.2|176581|176491|176578.2|176488.2|6
1729094700000|2024-10-16 16:05:00|176578.1|176488.1|176557.5|176467.5|176578.1|176488.1|176557.5|176467.5|9
1729094710000|2024-10-16 16:05:10|176556.1|176466.1|176573.3|176483.3|176575.9|176485.9|176556.1|176466.1|13
1729094720000|2024-10-16 16:05:20|176570.1|176480.1|176583.5|176493.5|176585.9|176495.9|176568|176478|10
1729094730000|2024-10-16 16:05:30|176586|176496|176585.9|176495.9|176589.8|176499.8|176583.4|176493.4|11
1729094740000|2024-10-16 16:05:40|176589.2|176499.2|176586.3|176496.3|176589.6|176499.6|176586.2|176496.2|5
1729094750000|2024-10-16 16:05:50|176586.2|176496.2|176602.3|176512.3|176602.3|176512.3|176585.8|176495.8|5
1729094760000|2024-10-16 16:06:00|176603.6|176513.6|176612.7|176522.7|176612.9|176522.9|176603.6|176513.6|5
1729094770000|2024-10-16 16:06:10|176613.6|176523.6|176587.6|176497.6|176614.5|176524.5|176583.1|176493.1|8
1729094780000|2024-10-16 16:06:20|176588|176498|176589.9|176499.9|176589.9|176499.9|176585.2|176495.2|5
1729094790000|2024-10-16 16:06:30|176592.6|176502.6|176599.1|176509.1|176599.1|176509.1|176592.6|176502.6|7
1729094800000|2024-10-16 16:06:40|176599.2|176509.2|176599.1|176509.1|176599.2|176509.2|176599.1|176509.1|2
1729094810000|2024-10-16 16:06:50|176599.5|176509.5|176593.8|176503.8|176599.5|176509.5|176591.7|176501.7|4
1729094820000|2024-10-16 16:07:00|176592.7|176502.7|176589.5|176499.5|176592.7|176502.7|176589.5|176499.5|6
1729094830000|2024-10-16 16:07:10|176588.8|176498.8|176589.1|176499.1|176589.1|176499.1|176588.8|176498.8|5
1729094840000|2024-10-16 16:07:20|176592.9|176502.9|176605.6|176515.6|176607.9|176517.9|176592.9|176502.9|7
1729094850000|2024-10-16 16:07:30|176608|176518|176609.2|176519.2|176612.8|176522.8|176608|176518|6
1729094860000|2024-10-16 16:07:40|176607.4|176517.4|176602.7|176512.7|176607.8|176517.8|176602.7|176512.7|7
1729094870000|2024-10-16 16:07:50|176605.8|176515.8|176606.8|176516.8|176607|176517|176605.8|176515.8|4
1729094880000|2024-10-16 16:08:00|176608.9|176518.9|176615.1|176525.1|176615.5|176525.5|176608.9|176518.9|4
1729094890000|2024-10-16 16:08:10|176614.7|176524.7|176615.9|176525.9|176615.9|176525.9|176612.7|176522.7|4
1729094900000|2024-10-16 16:08:20|176615.7|176525.7|176613.4|176523.4|176615.9|176525.9|176613|176523|7
1729094910000|2024-10-16 16:08:30|176610.2|176520.2|176656.1|176566.1|176659.5|176569.5|176610.2|176520.2|7
1729094920000|2024-10-16 16:08:40|176656|176566|176651.6|176561.6|176656.1|176566.1|176651.6|176561.6|6
1729094930000|2024-10-16 16:08:50|176650.8|176560.8|176650.6|176560.6|176654.9|176564.9|176650.6|176560.6|8
1729094940000|2024-10-16 16:09:00|176647.5|176557.5|176642.6|176552.6|176647.5|176557.5|176633.2|176543.2|8
1729094950000|2024-10-16 16:09:10|176642.1|176552.1|176642.3|176552.3|176642.6|176552.6|176641.7|176551.7|5
1729094960000|2024-10-16 16:09:20|176641.7|176551.7|176651.4|176561.4|176655.8|176565.8|176641.6|176551.6|5
1729094970000|2024-10-16 16:09:30|176653|176563|176653|176563|176653|176563|176653|176563|1
1729094980000|2024-10-16 16:09:40|176653.1|176563.1|176653.1|176563.1|176653.1|176563.1|176653.1|176563.1|1
1729094990000|2024-10-16 16:09:50|176653.2|176563.2|176651.6|176561.6|176654.5|176564.5|176651.6|176561.6|4
1729095000000|2024-10-16 16:10:00|176651.5|176561.5|176651.9|176561.9|176654.3|176564.3|176651.5|176561.5|4
1729095010000|2024-10-16 16:10:10|176654.4|176564.4|176652.5|176562.5|176656.7|176566.7|176652.5|176562.5|9
1729095020000|2024-10-16 16:10:20|176650.5|176560.5|176624.9|176534.9|176650.5|176560.5|176623.2|176533.2|6
1729095030000|2024-10-16 16:10:30|176625|176535|176627.2|176537.2|176627.2|176537.2|176625|176535|2
1729095040000|2024-10-16 16:10:40|176628.3|176538.3|176629.1|176539.1|176629.6|176539.6|176628.3|176538.3|4
1729095050000|2024-10-16 16:10:50|176626.8|176536.8|176629|176539|176629|176539|176626.8|176536.8|2
1729095060000|2024-10-16 16:11:00|176629.1|176539.1|176629.5|176539.5|176629.5|176539.5|176626.6|176536.6|4
1729095070000|2024-10-16 16:11:10|176630|176540|176627.1|176537.1|176630|176540|176627|176537|3
1729095080000|2024-10-16 16:11:20|176627|176537|176596|176506|176627|176537|176596|176506|7
1729095090000|2024-10-16 16:11:30|176592.7|176502.7|176584.5|176494.5|176595|176505|176580.7|176490.7|7
1729095100000|2024-10-16 16:11:40|176580.7|176490.7|176587.2|176497.2|176587.2|176497.2|176580.7|176490.7|6
1729095110000|2024-10-16 16:11:50|176587.4|176497.4|176586.5|176496.5|176587.4|176497.4|176583.8|176493.8|5
1729095120000|2024-10-16 16:12:00|176592.6|176502.6|176606.9|176516.9|176613.5|176523.5|176592.6|176502.6|6
1729095130000|2024-10-16 16:12:10|176607.8|176517.8|176610.3|176520.3|176610.3|176520.3|176607.8|176517.8|2
1729095140000|2024-10-16 16:12:20|176615.1|176525.1|176605.8|176515.8|176615.1|176525.1|176605.8|176515.8|5
1729095150000|2024-10-16 16:12:30|176606.2|176516.2|176608|176518|176608|176518|176605.8|176515.8|4
1729095160000|2024-10-16 16:12:40|176608.1|176518.1|176608.1|176518.1|176608.1|176518.1|176608.1|176518.1|1
1729095170000|2024-10-16 16:12:50|176593|176503|176583.5|176493.5|176596.8|176506.8|176582.4|176492.4|10
1729095180000|2024-10-16 16:13:00|176585.5|176495.5|176592.5|176502.5|176592.5|176502.5|176581.6|176491.6|6
1729095190000|2024-10-16 16:13:10|176589.7|176499.7|176589.6|176499.6|176589.7|176499.7|176589.6|176499.6|2
1729095200000|2024-10-16 16:13:20|176591.6|176501.6|176605.2|176515.2|176608.3|176518.3|176591.6|176501.6|6
1729095210000|2024-10-16 16:13:30|176606|176516|176606.1|176516.1|176606.1|176516.1|176605.9|176515.9|6
1729095220000|2024-10-16 16:13:40|176608.6|176518.6|176608.1|176518.1|176614.3|176524.3|176608.1|176518.1|9
1729095230000|2024-10-16 16:13:50|176610.6|176520.6|176611.5|176521.5|176612|176522|176606.6|176516.6|6
1729095240000|2024-10-16 16:14:00|176611.4|176521.4|176615.9|176525.9|176616.3|176526.3|176611.4|176521.4|6
1729095250000|2024-10-16 16:14:10|176615.2|176525.2|176614.6|176524.6|176615.2|176525.2|176611.5|176521.5|5
1729095260000|2024-10-16 16:14:20|176614.7|176524.7|176607.7|176517.7|176614.7|176524.7|176605|176515|11
1729095270000|2024-10-16 16:14:30|176606.6|176516.6|176606.5|176516.5|176606.6|176516.6|176606.5|176516.5|2
1729095280000|2024-10-16 16:14:40|176606.6|176516.6|176605.1|176515.1|176606.6|176516.6|176602.5|176512.5|7
1729095290000|2024-10-16 16:14:50|176602.1|176512.1|176602|176512|176602.1|176512.1|176602|176512|2
1729095300000|2024-10-16 16:15:00|176599.4|176509.4|176584.7|176494.7|176599.4|176509.4|176584.7|176494.7|7
1729095310000|2024-10-16 16:15:10|176584.8|176494.8|176582.8|176492.8|176584.8|176494.8|176582.8|176492.8|2
1729095320000|2024-10-16 16:15:20|176585.7|176495.7|176589.2|176499.2|176592.2|176502.2|176584.5|176494.5|5
1729095330000|2024-10-16 16:15:30|176589.1|176499.1|176588.6|176498.6|176589.4|176499.4|176588.6|176498.6|3
1729095340000|2024-10-16 16:15:40|176592.2|176502.2|176591.8|176501.8|176592.2|176502.2|176591.1|176501.1|4
1729095350000|2024-10-16 16:15:50|176595|176505|176594|176504|176596.1|176506.1|176592.8|176502.8|5
1729095360000|2024-10-16 16:16:00|176597.4|176507.4|176600.4|176510.4|176600.4|176510.4|176594.3|176504.3|4
1729095370000|2024-10-16 16:16:10|176628.1|176538.1|176631.8|176541.8|176631.8|176541.8|176628.1|176538.1|4
1729095380000|2024-10-16 16:16:20|176629.7|176539.7|176629.2|176539.2|176630.5|176540.5|176626.3|176536.3|8
1729095390000|2024-10-16 16:16:30|176629.4|176539.4|176629.1|176539.1|176629.4|176539.4|176629.1|176539.1|2
1729095400000|2024-10-16 16:16:40|176629.6|176539.6|176627|176537|176629.9|176539.9|176627|176537|5
1729095410000|2024-10-16 16:16:50|176626.7|176536.7|176632.1|176542.1|176632.1|176542.1|176626.7|176536.7|4
1729095420000|2024-10-16 16:17:00|176631.5|176541.5|176653.4|176563.4|176660.9|176570.9|176631.5|176541.5|6
1729095430000|2024-10-16 16:17:10|176655.4|176565.4|176652.1|176562.1|176655.4|176565.4|176652|176562|9
1729095440000|2024-10-16 16:17:20|176649.9|176559.9|176649.6|176559.6|176651|176561|176649.1|176559.1|6
1729095450000|2024-10-16 16:17:30|176647.1|176557.1|176630.6|176540.6|176647.1|176557.1|176628.3|176538.3|7
1729095460000|2024-10-16 16:17:40|176631.8|176541.8|176632|176542|176632|176542|176631.8|176541.8|3
1729095470000|2024-10-16 16:17:50|176633.2|176543.2|176635.2|176545.2|176637.7|176547.7|176633.1|176543.1|6
1729095480000|2024-10-16 16:18:00|176634.5|176544.5|176635.4|176545.4|176636.5|176546.5|176632.9|176542.9|5
1729095490000|2024-10-16 16:18:10|176635.6|176545.6|176635.3|176545.3|176635.6|176545.6|176635.3|176545.3|2
1729095500000|2024-10-16 16:18:20|176635.1|176545.1|176635.1|176545.1|176635.1|176545.1|176635.1|176545.1|1
1729095510000|2024-10-16 16:18:30|176634.2|176544.2|176630.7|176540.7|176634.2|176544.2|176628.1|176538.1|5
1729095520000|2024-10-16 16:18:40|176630.3|176540.3|176610.3|176520.3|176630.3|176540.3|176604.5|176514.5|8
1729095530000|2024-10-16 16:18:50|176607.8|176517.8|176580.8|176490.8|176607.8|176517.8|176577.8|176487.8|7
1729095540000|2024-10-16 16:19:00|176578|176488|176557.7|176467.7|176578|176488|176557.4|176467.4|9
1729095550000|2024-10-16 16:19:10|176556.8|176466.8|176556.9|176466.9|176557.9|176467.9|176556.8|176466.8|4
1729095560000|2024-10-16 16:19:20|176556.8|176466.8|176521.5|176431.5|176556.8|176466.8|176510.6|176420.6|6
1729095570000|2024-10-16 16:19:30|176521|176431|176513.1|176423.1|176521|176431|176513.1|176423.1|8
1729095580000|2024-10-16 16:19:40|176515.7|176425.7|176508.5|176418.5|176515.7|176425.7|176507.5|176417.5|6
1729095590000|2024-10-16 16:19:50|176510.8|176420.8|176507.1|176417.1|176510.8|176420.8|176507.1|176417.1|4
1729095600000|2024-10-16 16:20:00|176505.3|176415.3|176502|176412|176505.3|176415.3|176479.3|176389.3|4
1729095610000|2024-10-16 16:20:10|176502.1|176412.1|176502.1|176412.1|176502.2|176412.2|176502.1|176412.1|3
1729095620000|2024-10-16 16:20:20|176499.9|176409.9|176487.2|176397.2|176500|176410|176480.9|176390.9|4
1729095630000|2024-10-16 16:20:30|176489.6|176399.6|176477.1|176387.1|176489.6|176399.6|176477.1|176387.1|8
1729095640000|2024-10-16 16:20:40|176478|176388|176478.7|176388.7|176478.9|176388.9|176478|176388|4
1729095650000|2024-10-16 16:20:50|176478.8|176388.8|176478.8|176388.8|176478.8|176388.8|176478.8|176388.8|1
1729095660000|2024-10-16 16:21:00|176481|176391|176481|176391|176481|176391|176481|176391|1
1729095670000|2024-10-16 16:21:10|176481.3|176391.3|176482.4|176392.4|176482.4|176392.4|176473.9|176383.9|6
1729095680000|2024-10-16 16:21:20|176482.3|176392.3|176481.9|176391.9|176482.3|176392.3|176478|176388|8
1729095690000|2024-10-16 16:21:30|176478.7|176388.7|176481.6|176391.6|176481.6|176391.6|176478.7|176388.7|6
1729095700000|2024-10-16 16:21:40|176478.1|176388.1|176481.9|176391.9|176482|176392|176478.1|176388.1|4
1729095710000|2024-10-16 16:21:50|176482.1|176392.1|176473.1|176383.1|176482.1|176392.1|176461.6|176371.6|7
1729095720000|2024-10-16 16:22:00|176473|176383|176471.4|176381.4|176473.1|176383.1|176468.1|176378.1|5
1729095730000|2024-10-16 16:22:10|176465.1|176375.1|176465.2|176375.2|176465.2|176375.2|176456|176366|6
1729095740000|2024-10-16 16:22:20|176459.8|176369.8|176458.2|176368.2|176462.8|176372.8|176456|176366|7
1729095750000|2024-10-16 16:22:30|176458.5|176368.5|176412.9|176322.9|176458.5|176368.5|176410.8|176320.8|7
1729095760000|2024-10-16 16:22:40|176412.8|176322.8|176408.9|176318.9|176413|176323|176408.9|176318.9|6
1729095770000|2024-10-16 16:22:50|176409.2|176319.2|176399.4|176309.4|176409.2|176319.2|176399.4|176309.4|3
1729095780000|2024-10-16 16:23:00|176403.9|176313.9|176400|176310|176408.9|176318.9|176395.3|176305.3|9
1729095790000|2024-10-16 16:23:10|176402.4|176312.4|176415.2|176325.2|176420.2|176330.2|176398.6|176308.6|12
1729095800000|2024-10-16 16:23:20|176412|176322|176400.3|176310.3|176415.1|176325.1|176399.3|176309.3|10
1729095810000|2024-10-16 16:23:30|176397.7|176307.7|176400.1|176310.1|176408.1|176318.1|176395.3|176305.3|9
1729095820000|2024-10-16 16:23:40|176400|176310|176400.4|176310.4|176403.1|176313.1|176399.6|176309.6|6
1729095830000|2024-10-16 16:23:50|176400.6|176310.6|176402.9|176312.9|176402.9|176312.9|176400.6|176310.6|4
1729095840000|2024-10-16 16:24:00|176403.3|176313.3|176425.5|176335.5|176425.5|176335.5|176402.7|176312.7|4
1729095850000|2024-10-16 16:24:10|176426.2|176336.2|176438.9|176348.9|176438.9|176348.9|176426.1|176336.1|12
1729095860000|2024-10-16 16:24:20|176436.4|176346.4|176446.3|176356.3|176446.5|176356.5|176436.4|176346.4|5
1729095870000|2024-10-16 16:24:30|176446.4|176356.4|176445.4|176355.4|176446.5|176356.5|176442.9|176352.9|4
1729095880000|2024-10-16 16:24:40|176446.2|176356.2|176448.6|176358.6|176448.6|176358.6|176441.2|176351.2|10
1729095890000|2024-10-16 16:24:50|176449.2|176359.2|176452.7|176362.7|176452.7|176362.7|176449.2|176359.2|3
1729095900000|2024-10-16 16:25:00|176454.2|176364.2|176456.1|176366.1|176456.1|176366.1|176453.5|176363.5|3
1729095910000|2024-10-16 16:25:10|176456.2|176366.2|176452.7|176362.7|176456.2|176366.2|176449.8|176359.8|4
1729095920000|2024-10-16 16:25:20|176453.1|176363.1|176453|176363|176456.4|176366.4|176452.9|176362.9|5
1729095930000|2024-10-16 16:25:30|176452|176362|176448.5|176358.5|176452|176362|176448.5|176358.5|4
1729095940000|2024-10-16 16:25:40|176450.8|176360.8|176471.9|176381.9|176474.7|176384.7|176450.8|176360.8|9
1729095950000|2024-10-16 16:25:50|176471.7|176381.7|176471|176381|176471.7|176381.7|176460.4|176370.4|8
1729095960000|2024-10-16 16:26:00|176470.9|176380.9|176468.4|176378.4|176470.9|176380.9|176468.4|176378.4|4
1729095970000|2024-10-16 16:26:10|176470.9|176380.9|176474.6|176384.6|176474.6|176384.6|176464|176374|10
1729095980000|2024-10-16 16:26:20|176472.1|176382.1|176460.8|176370.8|176474.3|176384.3|176458|176368|5
1729095990000|2024-10-16 16:26:30|176462.2|176372.2|176476.1|176386.1|176476.1|176386.1|176462.2|176372.2|5
1729096000000|2024-10-16 16:26:40|176473.1|176383.1|176472.2|176382.2|176473.9|176383.9|176472.2|176382.2|3
1729096010000|2024-10-16 16:26:50|176472.7|176382.7|176471.8|176381.8|176472.7|176382.7|176471.8|176381.8|4
1729096020000|2024-10-16 16:27:00|176462.8|176372.8|176474.2|176384.2|176474.7|176384.7|176462.8|176372.8|12
1729096030000|2024-10-16 16:27:10|176475|176385|176475|176385|176475|176385|176475|176385|1
1729096040000|2024-10-16 16:27:20|176475.3|176385.3|176494.9|176404.9|176495.4|176405.4|176475.3|176385.3|6
1729096050000|2024-10-16 16:27:30|176496.3|176406.3|176502.7|176412.7|176502.7|176412.7|176496.1|176406.1|4
1729096060000|2024-10-16 16:27:40|176500.3|176410.3|176507.9|176417.9|176511.5|176421.5|176497.2|176407.2|9
1729096070000|2024-10-16 16:27:50|176510.1|176420.1|176483.6|176393.6|176510.1|176420.1|176483.6|176393.6|7
1729096080000|2024-10-16 16:28:00|176486.7|176396.7|176506.2|176416.2|176506.2|176416.2|176486.7|176396.7|8
1729096090000|2024-10-16 16:28:10|176501.2|176411.2|176506.3|176416.3|176506.3|176416.3|176499.5|176409.5|5
1729096100000|2024-10-16 16:28:20|176506.4|176416.4|176507.3|176417.3|176508.5|176418.5|176504.8|176414.8|5
1729096110000|2024-10-16 16:28:30|176525|176435|176522.9|176432.9|176525|176435|176522.9|176432.9|2
1729096120000|2024-10-16 16:28:40|176522.4|176432.4|176518.7|176428.7|176522.6|176432.6|176518.7|176428.7|5
1729096130000|2024-10-16 16:28:50|176519.2|176429.2|176507|176417|176519.2|176429.2|176503.9|176413.9|8
1729096140000|2024-10-16 16:29:00|176509.3|176419.3|176508|176418|176509.8|176419.8|176508|176418|3
1729096150000|2024-10-16 16:29:10|176510|176420|176508.1|176418.1|176510.8|176420.8|176508|176418|6
1729096160000|2024-10-16 16:29:20|176507.4|176417.4|176505.6|176415.6|176511.4|176421.4|176504.5|176414.5|7
1729096170000|2024-10-16 16:29:30|176507.6|176417.6|176504.1|176414.1|176508|176418|176501.1|176411.1|6
1729096180000|2024-10-16 16:29:40|176504.4|176414.4|176503.4|176413.4|176506.4|176416.4|176503.4|176413.4|4
1729096190000|2024-10-16 16:29:50|176505.8|176415.8|176503|176413|176508.2|176418.2|176503|176413|6
1729096200000|2024-10-16 16:30:00|176509.1|176419.1|176510.5|176420.5|176514.4|176424.4|176506.5|176416.5|6
1729096210000|2024-10-16 16:30:10|176510.7|176420.7|176511.1|176421.1|176511.2|176421.2|176510.7|176420.7|3
1729096220000|2024-10-16 16:30:20|176511.2|176421.2|176529|176439|176533.3|176443.3|176510.8|176420.8|6
1729096230000|2024-10-16 16:30:30|176529.2|176439.2|176516|176426|176529.2|176439.2|176516|176426|6
1729096240000|2024-10-16 16:30:40|176516.1|176426.1|176515.3|176425.3|176516.1|176426.1|176515.3|176425.3|2
1729096250000|2024-10-16 16:30:50|176515.2|176425.2|176511.8|176421.8|176516.1|176426.1|176511.8|176421.8|8
1729096260000|2024-10-16 16:31:00|176510.9|176420.9|176511.5|176421.5|176512.1|176422.1|176509.6|176419.6|6
1729096270000|2024-10-16 16:31:10|176512.6|176422.6|176461.7|176371.7|176512.6|176422.6|176458.7|176368.7|11
1729096280000|2024-10-16 16:31:20|176463.7|176373.7|176461.8|176371.8|176464.3|176374.3|176459.1|176369.1|7
1729096290000|2024-10-16 16:31:30|176459.4|176369.4|176460.3|176370.3|176460.3|176370.3|176459.4|176369.4|4
1729096300000|2024-10-16 16:31:40|176459.7|176369.7|176491|176401|176493.6|176403.6|176459.7|176369.7|8
1729096310000|2024-10-16 16:31:50|176493|176403|176505.1|176415.1|176505.1|176415.1|176489.8|176399.8|6
1729096320000|2024-10-16 16:32:00|176505|176415|176495.9|176405.9|176505|176415|176495.9|176405.9|5
1729096330000|2024-10-16 16:32:10|176490.3|176400.3|176489.2|176399.2|176490.3|176400.3|176485.9|176395.9|4
1729096340000|2024-10-16 16:32:20|176487|176397|176483.2|176393.2|176487|176397|176481.8|176391.8|4
1729096350000|2024-10-16 16:32:30|176483.5|176393.5|176498.2|176408.2|176506.1|176416.1|176483.5|176393.5|12
1729096360000|2024-10-16 16:32:40|176497.3|176407.3|176509.6|176419.6|176513.1|176423.1|176496.6|176406.6|14
1729096370000|2024-10-16 16:32:50|176509.7|176419.7|176510.6|176420.6|176513.4|176423.4|176509.7|176419.7|4
1729096380000|2024-10-16 16:33:00|176526.4|176436.4|176528.4|176438.4|176531.9|176441.9|176526.4|176436.4|6
1729096390000|2024-10-16 16:33:10|176530.9|176440.9|176531.4|176441.4|176531.4|176441.4|176529.8|176439.8|4
1729096400000|2024-10-16 16:33:20|176531.8|176441.8|176531.9|176441.9|176531.9|176441.9|176531.8|176441.8|2
1729096410000|2024-10-16 16:33:30|176532.2|176442.2|176530.9|176440.9|176534.4|176444.4|176530.9|176440.9|6
1729096420000|2024-10-16 16:33:40|176531|176441|176534.8|176444.8|176550.9|176460.9|176528.6|176438.6|9
1729096430000|2024-10-16 16:33:50|176535.5|176445.5|176528|176438|176535.9|176445.9|176528|176438|6
1729096440000|2024-10-16 16:34:00|176527.7|176437.7|176529.6|176439.6|176529.6|176439.6|176524.2|176434.2|10
1729096450000|2024-10-16 16:34:10|176529.2|176439.2|176529.6|176439.6|176529.6|176439.6|176529.2|176439.2|2
1729096460000|2024-10-16 16:34:20|176532.7|176442.7|176530.3|176440.3|176533.7|176443.7|176530.1|176440.1|4
1729096470000|2024-10-16 16:34:30|176530.1|176440.1|176528|176438|176530.1|176440.1|176528|176438|4
1729096480000|2024-10-16 16:34:40|176528.6|176438.6|176528.2|176438.2|176528.6|176438.6|176528|176438|3
1729096490000|2024-10-16 16:34:50|176530.3|176440.3|176529.2|176439.2|176530.3|176440.3|176529.2|176439.2|4
1729096500000|2024-10-16 16:35:00|176545.7|176455.7|176554.4|176464.4|176557|176467|176545.7|176455.7|7
1729096510000|2024-10-16 16:35:10|176554.6|176464.6|176554.5|176464.5|176554.6|176464.6|176554.5|176464.5|2
1729096520000|2024-10-16 16:35:20|176554.2|176464.2|176545.8|176455.8|176554.4|176464.4|176545.8|176455.8|6
1729096530000|2024-10-16 16:35:30|176545.6|176455.6|176545.8|176455.8|176545.8|176455.8|176545.6|176455.6|4
1729096540000|2024-10-16 16:35:40|176546|176456|176545.8|176455.8|176546|176456|176545.7|176455.7|3
1729096550000|2024-10-16 16:35:50|176542.4|176452.4|176531.2|176441.2|176542.4|176452.4|176531.2|176441.2|3
1729096560000|2024-10-16 16:36:00|176527.8|176437.8|176527.6|176437.6|176530.4|176440.4|176527.6|176437.6|4
1729096570000|2024-10-16 16:36:10|176527.7|176437.7|176541.4|176451.4|176542.4|176452.4|176527.7|176437.7|7
1729096580000|2024-10-16 16:36:20|176544.5|176454.5|176554.7|176464.7|176554.7|176464.7|176544.2|176454.2|5
1729096590000|2024-10-16 16:36:30|176558.4|176468.4|176559.2|176469.2|176559.7|176469.7|176558.4|176468.4|3
1729096600000|2024-10-16 16:36:40|176559.5|176469.5|176558.5|176468.5|176559.5|176469.5|176558.5|176468.5|2
1729096610000|2024-10-16 16:36:50|176558.2|176468.2|176559.8|176469.8|176559.8|176469.8|176558.2|176468.2|3
1729096620000|2024-10-16 16:37:00|176557.9|176467.9|176564.7|176474.7|176564.7|176474.7|176557.9|176467.9|5
1729096630000|2024-10-16 16:37:10|176561.9|176471.9|176560.2|176470.2|176561.9|176471.9|176560.2|176470.2|3
1729096640000|2024-10-16 16:37:20|176560|176470|176558.9|176468.9|176560|176470|176558.9|176468.9|4
1729096650000|2024-10-16 16:37:30|176558.4|176468.4|176558.5|176468.5|176558.5|176468.5|176558.4|176468.4|2
1729096660000|2024-10-16 16:37:40|176553|176463|176556.5|176466.5|176556.5|176466.5|176551.9|176461.9|5
1729096670000|2024-10-16 16:37:50|176556.6|176466.6|176557|176467|176557|176467|176556.6|176466.6|3
1729096680000|2024-10-16 16:38:00|176540.9|176450.9|176549|176459|176549|176459|176540.9|176450.9|3
1729096690000|2024-10-16 16:38:10|176548.6|176458.6|176548.6|176458.6|176548.6|176458.6|176548.6|176458.6|1
1729096700000|2024-10-16 16:38:20|176548.9|176458.9|176548.7|176458.7|176549|176459|176548.6|176458.6|4
1729096710000|2024-10-16 16:38:30|176546.4|176456.4|176552.6|176462.6|176552.6|176462.6|176546.4|176456.4|5
1729096720000|2024-10-16 16:38:40|176552.9|176462.9|176556.5|176466.5|176557.3|176467.3|176550.7|176460.7|8
1729096730000|2024-10-16 16:38:50|176555.4|176465.4|176555.2|176465.2|176555.8|176465.8|176555.2|176465.2|3
1729096740000|2024-10-16 16:39:00|176554.4|176464.4|176555.2|176465.2|176555.2|176465.2|176554.4|176464.4|4
1729096750000|2024-10-16 16:39:10|176554.1|176464.1|176561.3|176471.3|176567.1|176477.1|176554.1|176464.1|7
1729096760000|2024-10-16 16:39:20|176559.4|176469.4|176557.4|176467.4|176559.4|176469.4|176557.4|176467.4|2
1729096770000|2024-10-16 16:39:30|176557.2|176467.2|176555|176465|176557.2|176467.2|176551.8|176461.8|4
1729096780000|2024-10-16 16:39:40|176554.5|176464.5|176533.9|176443.9|176554.5|176464.5|176530.1|176440.1|9
1729096790000|2024-10-16 16:39:50|176534.1|176444.1|176534.1|176444.1|176534.1|176444.1|176534.1|176444.1|1
1729096800000|2024-10-16 16:40:00|176534.7|176444.7|176523.8|176433.8|176534.7|176444.7|176523.8|176433.8|4
1729096810000|2024-10-16 16:40:10|176524.6|176434.6|176504.4|176414.4|176530.4|176440.4|176500.8|176410.8|8
1729096820000|2024-10-16 16:40:20|176501.8|176411.8|176499.6|176409.6|176501.8|176411.8|176499.6|176409.6|3
1729096830000|2024-10-16 16:40:30|176500.3|176410.3|176500.3|176410.3|176500.3|176410.3|176500.3|176410.3|1
1729096840000|2024-10-16 16:40:40|176501.5|176411.5|176546.5|176456.5|176548.8|176458.8|176501.5|176411.5|8
1729096850000|2024-10-16 16:40:50|176546.1|176456.1|176545.9|176455.9|176546.1|176456.1|176545.9|176455.9|3
1729096860000|2024-10-16 16:41:00|176545.7|176455.7|176549.3|176459.3|176549.3|176459.3|176545.7|176455.7|3
1729096870000|2024-10-16 16:41:10|176549.8|176459.8|176549.1|176459.1|176549.8|176459.8|176547.1|176457.1|5
1729096880000|2024-10-16 16:41:20|176548.8|176458.8|176549.9|176459.9|176549.9|176459.9|176548.8|176458.8|4
1729096890000|2024-10-16 16:41:30|176549.8|176459.8|176549.9|176459.9|176549.9|176459.9|176549.8|176459.8|2
1729096900000|2024-10-16 16:41:40|176549.5|176459.5|176552.9|176462.9|176552.9|176462.9|176549.5|176459.5|4
1729096910000|2024-10-16 16:41:50|176553.6|176463.6|176557.6|176467.6|176557.6|176467.6|176553.4|176463.4|5
1729096920000|2024-10-16 16:42:00|176562.5|176472.5|176564.3|176474.3|176564.3|176474.3|176562.5|176472.5|3
1729096930000|2024-10-16 16:42:10|176564.6|176474.6|176564.6|176474.6|176564.6|176474.6|176564.6|176474.6|1
1729096940000|2024-10-16 16:42:20|176565.8|176475.8|176563.1|176473.1|176566|176476|176563.1|176473.1|5
1729096950000|2024-10-16 16:42:30|176560.5|176470.5|176562.5|176472.5|176562.5|176472.5|176557.2|176467.2|9
1729096960000|2024-10-16 16:42:40|176559.8|176469.8|176560.6|176470.6|176561.6|176471.6|176558.4|176468.4|7
1729096970000|2024-10-16 16:42:50|176560.8|176470.8|176560.5|176470.5|176561.4|176471.4|176560.5|176470.5|4
1729096980000|2024-10-16 16:43:00|176557.8|176467.8|176553.2|176463.2|176557.8|176467.8|176553.2|176463.2|6
1729096990000|2024-10-16 16:43:10|176553.3|176463.3|176551.7|176461.7|176553.3|176463.3|176551.7|176461.7|4
1729097000000|2024-10-16 16:43:20|176549.8|176459.8|176551|176461|176551|176461|176549.8|176459.8|3
1729097010000|2024-10-16 16:43:30|176547.3|176457.3|176550.6|176460.6|176550.6|176460.6|176540.9|176450.9|5
1729097020000|2024-10-16 16:43:40|176550.1|176460.1|176549.6|176459.6|176550.1|176460.1|176548.2|176458.2|4
1729097030000|2024-10-16 16:43:50|176549.8|176459.8|176546.2|176456.2|176552|176462|176546.2|176456.2|6
1729097040000|2024-10-16 16:44:00|176543.7|176453.7|176544.4|176454.4|176546.4|176456.4|176543.7|176453.7|6
1729097050000|2024-10-16 16:44:10|176541.2|176451.2|176533.8|176443.8|176541.2|176451.2|176533|176443|4
1729097060000|2024-10-16 16:44:20|176534|176444|176534.7|176444.7|176534.7|176444.7|176534|176444|2
1729097070000|2024-10-16 16:44:30|176534.9|176444.9|176534.7|176444.7|176534.9|176444.9|176534.7|176444.7|2
1729097080000|2024-10-16 16:44:40|176531.9|176441.9|176534|176444|176534|176444|176531.9|176441.9|4
1729097090000|2024-10-16 16:44:50|176532.9|176442.9|176532.3|176442.3|176532.9|176442.9|176532.2|176442.2|4
1729097100000|2024-10-16 16:45:00|176531.9|176441.9|176533.9|176443.9|176533.9|176443.9|176531.9|176441.9|3
1729097110000|2024-10-16 16:45:10|176534.6|176444.6|176533.6|176443.6|176534.6|176444.6|176533.6|176443.6|2
1729097130000|2024-10-16 16:45:30|176532.3|176442.3|176532.3|176442.3|176532.3|176442.3|176532.3|176442.3|1
1729097140000|2024-10-16 16:45:40|176530.7|176440.7|176532.5|176442.5|176537.2|176447.2|176530.7|176440.7|8
1729097150000|2024-10-16 16:45:50|176559|176469|176555.1|176465.1|176559|176469|176555|176465|3
1729097160000|2024-10-16 16:46:00|176555.4|176465.4|176555.3|176465.3|176555.4|176465.4|176555.3|176465.3|2
1729097170000|2024-10-16 16:46:10|176554.3|176464.3|176555.1|176465.1|176555.1|176465.1|176554.3|176464.3|3
1729097180000|2024-10-16 16:46:20|176554.8|176464.8|176554.3|176464.3|176554.8|176464.8|176554.3|176464.3|2
1729097190000|2024-10-16 16:46:30|176551.2|176461.2|176559|176469|176563.9|176473.9|176551.2|176461.2|9
1729097200000|2024-10-16 16:46:40|176559.1|176469.1|176559.1|176469.1|176559.1|176469.1|176559|176469|3
1729097210000|2024-10-16 16:46:50|176558.8|176468.8|176558.9|176468.9|176558.9|176468.9|176556.1|176466.1|4
1729097220000|2024-10-16 16:47:00|176559.3|176469.3|176558.7|176468.7|176561.9|176471.9|176558.7|176468.7|9
1729097230000|2024-10-16 16:47:10|176558.8|176468.8|176558.8|176468.8|176558.8|176468.8|176558.8|176468.8|1
1729097240000|2024-10-16 16:47:20|176561.5|176471.5|176550.9|176460.9|176562|176472|176548.6|176458.6|9
1729097250000|2024-10-16 16:47:30|176546.9|176456.9|176554.2|176464.2|176554.2|176464.2|176546.9|176456.9|5
1729097260000|2024-10-16 16:47:40|176554.3|176464.3|176554.7|176464.7|176554.7|176464.7|176553.2|176463.2|3
1729097270000|2024-10-16 16:47:50|176554.6|176464.6|176563.3|176473.3|176567.3|176477.3|176551.9|176461.9|12
1729097280000|2024-10-16 16:48:00|176565.8|176475.8|176556.8|176466.8|176565.8|176475.8|176556.8|176466.8|7
1729097290000|2024-10-16 16:48:10|176558.5|176468.5|176558.4|176468.4|176558.5|176468.5|176558.4|176468.4|2
1729097300000|2024-10-16 16:48:20|176558.3|176468.3|176554.9|176464.9|176559|176469|176554.9|176464.9|5
1729097310000|2024-10-16 16:48:30|176554.2|176464.2|176552.4|176462.4|176554.2|176464.2|176550.5|176460.5|5
1729097320000|2024-10-16 16:48:40|176552.3|176462.3|176535.7|176445.7|176552.3|176462.3|176522.6|176432.6|14
1729097330000|2024-10-16 16:48:50|176533.9|176443.9|176533.9|176443.9|176534.2|176444.2|176528|176438|9
1729097340000|2024-10-16 16:49:00|176534.5|176444.5|176536.1|176446.1|176537.1|176447.1|176534.2|176444.2|5
1729097350000|2024-10-16 16:49:10|176531|176441|176534.2|176444.2|176535.6|176445.6|176531|176441|6
1729097360000|2024-10-16 16:49:20|176532.4|176442.4|176533.7|176443.7|176533.7|176443.7|176532.4|176442.4|4
1729097370000|2024-10-16 16:49:30|176533.8|176443.8|176531.7|176441.7|176533.8|176443.8|176531.7|176441.7|5
1729097380000|2024-10-16 16:49:40|176532.7|176442.7|176533.3|176443.3|176534.7|176444.7|176526.2|176436.2|20
1729097390000|2024-10-16 16:49:50|176531.5|176441.5|176533.8|176443.8|176538|176448|176528|176438|12
1729097400000|2024-10-16 16:50:00|176536.7|176446.7|176509.6|176419.6|176544.5|176454.5|176503.9|176413.9|14
1729097410000|2024-10-16 16:50:10|176512.7|176422.7|176505.7|176415.7|176512.7|176422.7|176505.1|176415.1|12
1729097420000|2024-10-16 16:50:20|176508.6|176418.6|176507.7|176417.7|176508.6|176418.6|176506.6|176416.6|3
1729097430000|2024-10-16 16:50:30|176507.6|176417.6|176506.7|176416.7|176510.6|176420.6|176503.1|176413.1|15
1729097440000|2024-10-16 16:50:40|176504.8|176414.8|176504.9|176414.9|176504.9|176414.9|176501|176411|6
1729097450000|2024-10-16 16:50:50|176503.2|176413.2|176499.7|176409.7|176505.1|176415.1|176499.3|176409.3|5
1729097460000|2024-10-16 16:51:00|176499.8|176409.8|176499.8|176409.8|176499.8|176409.8|176499.8|176409.8|1
1729097470000|2024-10-16 16:51:10|176500.2|176410.2|176483.4|176393.4|176500.2|176410.2|176481.1|176391.1|10
1729097480000|2024-10-16 16:51:20|176485.7|176395.7|176502.7|176412.7|176502.7|176412.7|176482.7|176392.7|12
1729097490000|2024-10-16 16:51:30|176502.1|176412.1|176507.4|176417.4|176510|176420|176498.5|176408.5|6
1729097500000|2024-10-16 16:51:40|176507.6|176417.6|176503.5|176413.5|176507.8|176417.8|176503.5|176413.5|4
1729097510000|2024-10-16 16:51:50|176504|176414|176510|176420|176510.1|176420.1|176502.4|176412.4|16
1729097520000|2024-10-16 16:52:00|176515.3|176425.3|176506|176416|176516.7|176426.7|176504.7|176414.7|21
1729097530000|2024-10-16 16:52:10|176507.6|176417.6|176507.2|176417.2|176507.6|176417.6|176502.3|176412.3|10
1729097540000|2024-10-16 16:52:20|176512.3|176422.3|176505.7|176415.7|176513.3|176423.3|176505.4|176415.4|7
1729097550000|2024-10-16 16:52:30|176509.1|176419.1|176505.8|176415.8|176512.1|176422.1|176505.8|176415.8|6
1729097560000|2024-10-16 16:52:40|176507.8|176417.8|176504.5|176414.5|176507.8|176417.8|176504.5|176414.5|6
1729097570000|2024-10-16 16:52:50|176508.4|176418.4|176502.1|176412.1|176512.7|176422.7|176500.3|176410.3|12
1729097580000|2024-10-16 16:53:00|176501.8|176411.8|176510.2|176420.2|176512.9|176422.9|176501.4|176411.4|14
1729097590000|2024-10-16 16:53:10|176510.9|176420.9|176512.5|176422.5|176515.1|176425.1|176510.9|176420.9|6
1729097600000|2024-10-16 16:53:20|176510.7|176420.7|176507.9|176417.9|176512.8|176422.8|176505.5|176415.5|15
1729097610000|2024-10-16 16:53:30|176507.3|176417.3|176511.6|176421.6|176515.5|176425.5|176507.3|176417.3|10
1729097620000|2024-10-16 16:53:40|176514.2|176424.2|176512.6|176422.6|176514.2|176424.2|176508.1|176418.1|16
1729097630000|2024-10-16 16:53:50|176526.6|176436.6|176526.5|176436.5|176531.4|176441.4|176526.5|176436.5|10
1729097640000|2024-10-16 16:54:00|176527.5|176437.5|176516.8|176426.8|176527.8|176437.8|176516.8|176426.8|7
1729097650000|2024-10-16 16:54:10|176515.1|176425.1|176514.1|176424.1|176517.9|176427.9|176510.2|176420.2|12
1729097660000|2024-10-16 16:54:20|176512.2|176422.2|176513.8|176423.8|176514.3|176424.3|176512.2|176422.2|8
1729097670000|2024-10-16 16:54:30|176514.4|176424.4|176509.5|176419.5|176514.4|176424.4|176508|176418|13
1729097680000|2024-10-16 16:54:40|176507.5|176417.5|176506.9|176416.9|176507.5|176417.5|176503.5|176413.5|16
1729097690000|2024-10-16 16:54:50|176506.8|176416.8|176484.6|176394.6|176506.8|176416.8|176482.3|176392.3|11
1729097700000|2024-10-16 16:55:00|176482.2|176392.2|176478.4|176388.4|176484.5|176394.5|176478.4|176388.4|7
1729097710000|2024-10-16 16:55:10|176478.9|176388.9|176479.7|176389.7|176479.7|176389.7|176477.6|176387.6|6
1729097720000|2024-10-16 16:55:20|176482.5|176392.5|176476.8|176386.8|176482.5|176392.5|176472.4|176382.4|15
1729097730000|2024-10-16 16:55:30|176474.9|176384.9|176474.9|176384.9|176480|176390|176473.3|176383.3|14
1729097740000|2024-10-16 16:55:40|176477.1|176387.1|176477.7|176387.7|176483.8|176393.8|176477.1|176387.1|14
1729097750000|2024-10-16 16:55:50|176477.9|176387.9|176486.4|176396.4|176491.9|176401.9|176477.6|176387.6|13
1729097760000|2024-10-16 16:56:00|176484.1|176394.1|176485.8|176395.8|176487.5|176397.5|176480.3|176390.3|17
1729097770000|2024-10-16 16:56:10|176482|176392|176499.1|176409.1|176504.4|176414.4|176482|176392|21
1729097780000|2024-10-16 16:56:20|176494.8|176404.8|176498.3|176408.3|176501.8|176411.8|176494.8|176404.8|16
1729097790000|2024-10-16 16:56:30|176497.5|176407.5|176504.8|176414.8|176513.9|176423.9|176497.5|176407.5|8
1729097800000|2024-10-16 16:56:40|176510.8|176420.8|176530.8|176440.8|176538.9|176448.9|176510.8|176420.8|11
1729097810000|2024-10-16 16:56:50|176530.5|176440.5|176536.4|176446.4|176538.3|176448.3|176530.5|176440.5|8
1729097820000|2024-10-16 16:57:00|176533.8|176443.8|176511.5|176421.5|176535.7|176445.7|176504.8|176414.8|18
1729097830000|2024-10-16 16:57:10|176511.9|176421.9|176510.8|176420.8|176514.9|176424.9|176508.2|176418.2|10
1729097840000|2024-10-16 16:57:20|176508.6|176418.6|176511.7|176421.7|176513.3|176423.3|176507.6|176417.6|8
1729097850000|2024-10-16 16:57:30|176514.8|176424.8|176513|176423|176515.5|176425.5|176507.2|176417.2|8
1729097860000|2024-10-16 16:57:40|176510.9|176420.9|176521.9|176431.9|176525|176435|176510.9|176420.9|8
1729097870000|2024-10-16 16:57:50|176521.2|176431.2|176519.4|176429.4|176524.3|176434.3|176519.4|176429.4|9
1729097880000|2024-10-16 16:58:00|176511.7|176421.7|176520.9|176430.9|176520.9|176430.9|176511.7|176421.7|9
1729097890000|2024-10-16 16:58:10|176523.1|176433.1|176527.6|176437.6|176529.5|176439.5|176521.7|176431.7|14
1729097900000|2024-10-16 16:58:20|176525.9|176435.9|176526.1|176436.1|176526.2|176436.2|176525.9|176435.9|4
1729097910000|2024-10-16 16:58:30|176528.3|176438.3|176533.9|176443.9|176536|176446|176525|176435|12
1729097920000|2024-10-16 16:58:40|176532|176442|176525.9|176435.9|176532|176442|176525.1|176435.1|6
1729097930000|2024-10-16 16:58:50|176526|176436|176526.1|176436.1|176527|176437|176523.6|176433.6|6
1729097940000|2024-10-16 16:59:00|176526.3|176436.3|176525|176435|176531.5|176441.5|176524|176434|9
1729097950000|2024-10-16 16:59:10|176526.2|176436.2|176519.3|176429.3|176530.6|176440.6|176510.9|176420.9|11
1729097960000|2024-10-16 16:59:20|176517.6|176427.6|176516.8|176426.8|176520.3|176430.3|176516.8|176426.8|10
1729097970000|2024-10-16 16:59:30|176516.9|176426.9|176519.4|176429.4|176519.5|176429.5|176515.4|176425.4|8
1729097980000|2024-10-16 16:59:40|176521|176431|176514.2|176424.2|176521|176431|176511.9|176421.9|10
1729097990000|2024-10-16 16:59:50|176514.4|176424.4|176515.2|176425.2|176516.8|176426.8|176514.4|176424.4|9
1729098000000|2024-10-16 17:00:00|176515.7|176425.7|176508.6|176418.6|176533.7|176443.7|176507.6|176417.6|18
1729098010000|2024-10-16 17:00:10|176510.5|176420.5|176523|176433|176526|176436|176509.7|176419.7|15
1729098020000|2024-10-16 17:00:20|176522.3|176432.3|176522.9|176432.9|176528.8|176438.8|176519.5|176429.5|14
1729098030000|2024-10-16 17:00:30|176523.5|176433.5|176523.3|176433.3|176524.1|176434.1|176523.3|176433.3|4
1729098040000|2024-10-16 17:00:40|176520|176430|176524.9|176434.9|176530.9|176440.9|176518.8|176428.8|13
1729098050000|2024-10-16 17:00:50|176526.3|176436.3|176526.4|176436.4|176527.8|176437.8|176522.9|176432.9|13
1729098060000|2024-10-16 17:01:00|176524.3|176434.3|176517.2|176427.2|176524.3|176434.3|176517.2|176427.2|10
1729098070000|2024-10-16 17:01:10|176517.9|176427.9|176522.4|176432.4|176528|176438|176517.9|176427.9|17
1729098080000|2024-10-16 17:01:20|176523.9|176433.9|176531.9|176441.9|176531.9|176441.9|176517.4|176427.4|15
1729098090000|2024-10-16 17:01:30|176535.3|176445.3|176540.2|176450.2|176542.9|176452.9|176534.6|176444.6|7
1729098100000|2024-10-16 17:01:40|176544.9|176454.9|176542.8|176452.8|176547.6|176457.6|176542|176452|12
1729098110000|2024-10-16 17:01:50|176543.5|176453.5|176548.2|176458.2|176550.3|176460.3|176543.5|176453.5|12
1729098120000|2024-10-16 17:02:00|176546.2|176456.2|176545.7|176455.7|176553.5|176463.5|176543.1|176453.1|11
1729098130000|2024-10-16 17:02:10|176545.3|176455.3|176541.5|176451.5|176549.6|176459.6|176539.8|176449.8|8
1729098140000|2024-10-16 17:02:20|176545.6|176455.6|176530.8|176440.8|176545.6|176455.6|176529.1|176439.1|13
1729098150000|2024-10-16 17:02:30|176532.7|176442.7|176527.7|176437.7|176532.7|176442.7|176527.4|176437.4|8
1729098160000|2024-10-16 17:02:40|176527.6|176437.6|176532.8|176442.8|176535.8|176445.8|176527.6|176437.6|7
1729098170000|2024-10-16 17:02:50|176531.4|176441.4|176528.6|176438.6|176531.4|176441.4|176528.6|176438.6|6
1729098180000|2024-10-16 17:03:00|176530.3|176440.3|176530|176440|176530.3|176440.3|176528|176438|5
1729098190000|2024-10-16 17:03:10|176518|176428|176476.5|176386.5|176518|176428|176473.7|176383.7|18
1729098200000|2024-10-16 17:03:20|176475.8|176385.8|176474.9|176384.9|176475.8|176385.8|176465.6|176375.6|8
1729098210000|2024-10-16 17:03:30|176471.9|176381.9|176469.6|176379.6|176472.4|176382.4|176469.6|176379.6|5
1729098220000|2024-10-16 17:03:40|176469.9|176379.9|176468.6|176378.6|176470.2|176380.2|176468.6|176378.6|6
1729098230000|2024-10-16 17:03:50|176469.1|176379.1|176465.6|176375.6|176469.4|176379.4|176460.5|176370.5|11
1729098240000|2024-10-16 17:04:00|176458.1|176368.1|176466.2|176376.2|176468.4|176378.4|176458.1|176368.1|17
1729098250000|2024-10-16 17:04:10|176466.9|176376.9|176473.3|176383.3|176473.3|176383.3|176466.9|176376.9|7
1729098260000|2024-10-16 17:04:20|176475.4|176385.4|176480.5|176390.5|176483.6|176393.6|176475.4|176385.4|13
1729098270000|2024-10-16 17:04:30|176481.4|176391.4|176484.8|176394.8|176489.4|176399.4|176481.4|176391.4|4
1729098280000|2024-10-16 17:04:40|176485.8|176395.8|176489.7|176399.7|176489.7|176399.7|176484.4|176394.4|10
1729098290000|2024-10-16 17:04:50|176489.4|176399.4|176484.6|176394.6|176489.5|176399.5|176484.6|176394.6|12
1729098300000|2024-10-16 17:05:00|176485.9|176395.9|176485.2|176395.2|176489.4|176399.4|176485.1|176395.1|8
1729098310000|2024-10-16 17:05:10|176484.9|176394.9|176487.8|176397.8|176494|176404|176484.5|176394.5|12
1729098320000|2024-10-16 17:05:20|176490|176400|176489.7|176399.7|176491|176401|176487.7|176397.7|6
1729098330000|2024-10-16 17:05:30|176489.6|176399.6|176494.5|176404.5|176494.5|176404.5|176489.6|176399.6|10
1729098340000|2024-10-16 17:05:40|176491.9|176401.9|176492.1|176402.1|176494.6|176404.6|176490.2|176400.2|13
1729098350000|2024-10-16 17:05:50|176490.4|176400.4|176490.1|176400.1|176492.7|176402.7|176487.7|176397.7|13
1729098360000|2024-10-16 17:06:00|176492.4|176402.4|176492.4|176402.4|176494.2|176404.2|176490.3|176400.3|7
1729098370000|2024-10-16 17:06:10|176492.7|176402.7|176490.7|176400.7|176492.7|176402.7|176487.7|176397.7|7
1729098380000|2024-10-16 17:06:20|176490.9|176400.9|176489.8|176399.8|176491.8|176401.8|176488.8|176398.8|13
1729098390000|2024-10-16 17:06:30|176489.7|176399.7|176488.4|176398.4|176491.8|176401.8|176486|176396|9
1729098400000|2024-10-16 17:06:40|176491.2|176401.2|176483.3|176393.3|176491.9|176401.9|176483.3|176393.3|12
1729098410000|2024-10-16 17:06:50|176481.3|176391.3|176473.9|176383.9|176483.3|176393.3|176471.3|176381.3|7
1729098420000|2024-10-16 17:07:00|176479.8|176389.8|176478.8|176388.8|176481.7|176391.7|176478.8|176388.8|8
1729098430000|2024-10-16 17:07:10|176480.5|176390.5|176473.5|176383.5|176480.5|176390.5|176473.1|176383.1|9
1729098440000|2024-10-16 17:07:20|176472.9|176382.9|176486.1|176396.1|176486.8|176396.8|176472.1|176382.1|10
1729098450000|2024-10-16 17:07:30|176488|176398|176497.4|176407.4|176510.1|176420.1|176485.3|176395.3|11
1729098460000|2024-10-16 17:07:40|176497.1|176407.1|176497.1|176407.1|176497.1|176407.1|176497.1|176407.1|1
1729098470000|2024-10-16 17:07:50|176497.4|176407.4|176498|176408|176499.8|176409.8|176496.8|176406.8|14
1729098480000|2024-10-16 17:08:00|176495.6|176405.6|176496.4|176406.4|176496.8|176406.8|176491.9|176401.9|9
1729098490000|2024-10-16 17:08:10|176496.8|176406.8|176506|176416|176514.1|176424.1|176496.8|176406.8|10
1729098500000|2024-10-16 17:08:20|176504.5|176414.5|176494.9|176404.9|176504.5|176414.5|176494.9|176404.9|12
1729098510000|2024-10-16 17:08:30|176493.8|176403.8|176494.6|176404.6|176496.4|176406.4|176492.8|176402.8|6
1729098520000|2024-10-16 17:08:40|176492.2|176402.2|176488.2|176398.2|176493.4|176403.4|176487|176397|6
1729098530000|2024-10-16 17:08:50|176491.6|176401.6|176488.9|176398.9|176493.1|176403.1|176488.9|176398.9|10
1729098540000|2024-10-16 17:09:00|176488.7|176398.7|176490.4|176400.4|176496.5|176406.5|176488.7|176398.7|9
1729098550000|2024-10-16 17:09:10|176490.6|176400.6|176489.9|176399.9|176495.3|176405.3|176489.9|176399.9|12
1729098560000|2024-10-16 17:09:20|176489.5|176399.5|176498|176408|176500.9|176410.9|176488|176398|11
1729098570000|2024-10-16 17:09:30|176494|176404|176495|176405|176499.1|176409.1|176494|176404|9
1729098580000|2024-10-16 17:09:40|176494.8|176404.8|176492.3|176402.3|176499.1|176409.1|176492.3|176402.3|13
1729098590000|2024-10-16 17:09:50|176492.5|176402.5|176495.5|176405.5|176497.8|176407.8|176492.5|176402.5|10
1729098600000|2024-10-16 17:10:00|176498.6|176408.6|176490.2|176400.2|176499.8|176409.8|176490.2|176400.2|12
1729098610000|2024-10-16 17:10:10|176493.6|176403.6|176494.7|176404.7|176496.1|176406.1|176489.7|176399.7|9
1729098630000|2024-10-16 17:10:30|176495.1|176405.1|176487.6|176397.6|176495.1|176405.1|176483.4|176393.4|10
1729098640000|2024-10-16 17:10:40|176486|176396|176490.7|176400.7|176495.4|176405.4|176485.8|176395.8|11
1729098650000|2024-10-16 17:10:50|176492.8|176402.8|176491.2|176401.2|176492.8|176402.8|176489.3|176399.3|9
1729098660000|2024-10-16 17:11:00|176492.9|176402.9|176494.4|176404.4|176496.1|176406.1|176491.7|176401.7|10
1729098670000|2024-10-16 17:11:10|176496|176406|176495.5|176405.5|176498.4|176408.4|176494|176404|13
1729098680000|2024-10-16 17:11:20|176498.3|176408.3|176496.7|176406.7|176500.3|176410.3|176494|176404|12
1729098690000|2024-10-16 17:11:30|176494.7|176404.7|176511.4|176421.4|176511.5|176421.5|176494.7|176404.7|24
1729098700000|2024-10-16 17:11:40|176509.5|176419.5|176517.6|176427.6|176519.6|176429.6|176509.5|176419.5|33
1729098710000|2024-10-16 17:11:50|176515.1|176425.1|176516.4|176426.4|176519.6|176429.6|176514.3|176424.3|16
1729098720000|2024-10-16 17:12:00|176514.3|176424.3|176497.3|176407.3|176514.3|176424.3|176497.3|176407.3|8
1729098730000|2024-10-16 17:12:10|176497.4|176407.4|176497|176407|176497.4|176407.4|176497|176407|4
1729098750000|2024-10-16 17:12:30|176499.3|176409.3|176495.8|176405.8|176501.4|176411.4|176492.2|176402.2|7
1729098760000|2024-10-16 17:12:40|176498.3|176408.3|176497.2|176407.2|176498.9|176408.9|176495.2|176405.2|7
1729098770000|2024-10-16 17:12:50|176495|176405|176495.7|176405.7|176495.7|176405.7|176493.4|176403.4|6
1729098780000|2024-10-16 17:13:00|176496|176406|176492.1|176402.1|176496|176406|176491.2|176401.2|5
1729098790000|2024-10-16 17:13:10|176481.3|176391.3|176487.1|176397.1|176488.8|176398.8|176481.3|176391.3|8
1729098800000|2024-10-16 17:13:20|176487.2|176397.2|176480|176390|176487.5|176397.5|176477.2|176387.2|12
1729098810000|2024-10-16 17:13:30|176480.8|176390.8|176486|176396|176487.6|176397.6|176480.8|176390.8|7
1729098820000|2024-10-16 17:13:40|176490.6|176400.6|176491.4|176401.4|176492.4|176402.4|176490.2|176400.2|8
1729098830000|2024-10-16 17:13:50|176492.1|176402.1|176498.9|176408.9|176500.3|176410.3|176492.1|176402.1|10
1729098840000|2024-10-16 17:14:00|176497.7|176407.7|176500.7|176410.7|176502.2|176412.2|176497.7|176407.7|8
1729098850000|2024-10-16 17:14:10|176500.3|176410.3|176511.4|176421.4|176519.2|176429.2|176499.9|176409.9|8
1729098860000|2024-10-16 17:14:20|176500.5|176410.5|176504|176414|176506.5|176416.5|176500.5|176410.5|8
1729098870000|2024-10-16 17:14:30|176501.8|176411.8|176509.5|176419.5|176511.1|176421.1|176501.8|176411.8|12
1729098880000|2024-10-16 17:14:40|176509.6|176419.6|176509.6|176419.6|176509.6|176419.6|176509.6|176419.6|1
1729098890000|2024-10-16 17:14:50|176512.1|176422.1|176501.9|176411.9|176512.1|176422.1|176501.9|176411.9|10
1729098900000|2024-10-16 17:15:00|176500.5|176410.5|176500.6|176410.6|176500.6|176410.6|176500.5|176410.5|2
1729098910000|2024-10-16 17:15:10|176498.8|176408.8|176500.4|176410.4|176500.4|176410.4|176498.8|176408.8|2
1729098920000|2024-10-16 17:15:20|176501.1|176411.1|176499.1|176409.1|176501.9|176411.9|176492.9|176402.9|11
1729098930000|2024-10-16 17:15:30|176498.6|176408.6|176528.6|176438.6|176528.6|176438.6|176498.6|176408.6|13
1729098940000|2024-10-16 17:15:40|176527.1|176437.1|176536.3|176446.3|176542.9|176452.9|176527.1|176437.1|21
1729098950000|2024-10-16 17:15:50|176537.7|176447.7|176531.2|176441.2|176537.7|176447.7|176530.5|176440.5|14
1729098960000|2024-10-16 17:16:00|176535.3|176445.3|176531.7|176441.7|176540|176450|176528.8|176438.8|15
1729098970000|2024-10-16 17:16:10|176530|176440|176524.8|176434.8|176530|176440|176524.8|176434.8|9
1729098980000|2024-10-16 17:16:20|176524|176434|176528.1|176438.1|176529.6|176439.6|176524|176434|8
1729098990000|2024-10-16 17:16:30|176528.7|176438.7|176525.3|176435.3|176528.7|176438.7|176525.3|176435.3|7
1729099000000|2024-10-16 17:16:40|176525.2|176435.2|176524.2|176434.2|176525.2|176435.2|176521.1|176431.1|4
1729099010000|2024-10-16 17:16:50|176520.9|176430.9|176528.4|176438.4|176528.4|176438.4|176520.9|176430.9|11
1729099020000|2024-10-16 17:17:00|176527.7|176437.7|176519.1|176429.1|176527.7|176437.7|176517.8|176427.8|9
1729099030000|2024-10-16 17:17:10|176518.8|176428.8|176515.8|176425.8|176520.6|176430.6|176511.4|176421.4|20
1729099040000|2024-10-16 17:17:20|176514.6|176424.6|176523.3|176433.3|176530.7|176440.7|176513|176423|25
1729099050000|2024-10-16 17:17:30|176524|176434|176523.7|176433.7|176524|176434|176523.7|176433.7|3
1729099060000|2024-10-16 17:17:40|176523|176433|176530.1|176440.1|176531.4|176441.4|176522.9|176432.9|6
1729099070000|2024-10-16 17:17:50|176531.5|176441.5|176546.1|176456.1|176568|176478|176530.6|176440.6|17
1729099080000|2024-10-16 17:18:00|176541.2|176451.2|176534.5|176444.5|176547.6|176457.6|176534.5|176444.5|7
1729099090000|2024-10-16 17:18:10|176531.5|176441.5|176530.9|176440.9|176535.5|176445.5|176530.3|176440.3|10
1729099100000|2024-10-16 17:18:20|176528.1|176438.1|176522.2|176432.2|176528.1|176438.1|176519.7|176429.7|17
1729099110000|2024-10-16 17:18:30|176521.9|176431.9|176511.2|176421.2|176521.9|176431.9|176509.2|176419.2|7
1729099120000|2024-10-16 17:18:40|176507.6|176417.6|176507.6|176417.6|176509.3|176419.3|176505.4|176415.4|9
1729099130000|2024-10-16 17:18:50|176507.9|176417.9|176505.6|176415.6|176511.1|176421.1|176505|176415|7
1729099140000|2024-10-16 17:19:00|176506.6|176416.6|176494.7|176404.7|176506.6|176416.6|176493.7|176403.7|7
1729099150000|2024-10-16 17:19:10|176492.2|176402.2|176498.4|176408.4|176498.4|176408.4|176492.2|176402.2|8
1729099160000|2024-10-16 17:19:20|176498.2|176408.2|176494|176404|176498.2|176408.2|176493.3|176403.3|4
1729099170000|2024-10-16 17:19:30|176497.4|176407.4|176498.1|176408.1|176503.6|176413.6|176493.9|176403.9|16
1729099180000|2024-10-16 17:19:40|176500.7|176410.7|176498.6|176408.6|176500.7|176410.7|176496.2|176406.2|10
1729099190000|2024-10-16 17:19:50|176498.7|176408.7|176498.6|176408.6|176500.7|176410.7|176496.7|176406.7|5
1729099200000|2024-10-16 17:20:00|176498.8|176408.8|176493|176403|176498.9|176408.9|176493|176403|15
1729099210000|2024-10-16 17:20:10|176490.3|176400.3|176494.9|176404.9|176497.2|176407.2|176490.3|176400.3|9
1729099220000|2024-10-16 17:20:20|176496.8|176406.8|176495.2|176405.2|176499|176409|176495.2|176405.2|8
1729099230000|2024-10-16 17:20:30|176496.3|176406.3|176498.6|176408.6|176502.6|176412.6|176493.5|176403.5|9
1729099240000|2024-10-16 17:20:40|176500|176410|176494.9|176404.9|176500|176410|176494.9|176404.9|8
1729099250000|2024-10-16 17:20:50|176496.7|176406.7|176493.5|176403.5|176498.1|176408.1|176493.5|176403.5|7
1729099260000|2024-10-16 17:21:00|176495.2|176405.2|176511.3|176421.3|176520.5|176430.5|176487.3|176397.3|11
1729099270000|2024-10-16 17:21:10|176513.6|176423.6|176513.9|176423.9|176516.3|176426.3|176508.2|176418.2|19
1729099280000|2024-10-16 17:21:20|176516.3|176426.3|176509|176419|176516.3|176426.3|176508.2|176418.2|18
1729099290000|2024-10-16 17:21:30|176506.4|176416.4|176509.2|176419.2|176513.7|176423.7|176506.4|176416.4|10
1729099300000|2024-10-16 17:21:40|176513.6|176423.6|176516.2|176426.2|176519.5|176429.5|176513.3|176423.3|11
1729099310000|2024-10-16 17:21:50|176514.4|176424.4|176518.5|176428.5|176521|176431|176514.4|176424.4|10
1729099320000|2024-10-16 17:22:00|176517.1|176427.1|176515.7|176425.7|176523.2|176433.2|176515.7|176425.7|8
1729099330000|2024-10-16 17:22:10|176515|176425|176512|176422|176517|176427|176507.3|176417.3|8
1729099340000|2024-10-16 17:22:20|176510.4|176420.4|176513.6|176423.6|176513.6|176423.6|176508.4|176418.4|7
1729099350000|2024-10-16 17:22:30|176515|176425|176500.2|176410.2|176516.8|176426.8|176497.5|176407.5|9
1729099360000|2024-10-16 17:22:40|176503.2|176413.2|176507.8|176417.8|176510.3|176420.3|176500.3|176410.3|7
1729099370000|2024-10-16 17:22:50|176512.5|176422.5|176508.7|176418.7|176512.5|176422.5|176508.7|176418.7|4
1729099380000|2024-10-16 17:23:00|176508.3|176418.3|176499.2|176409.2|176508.7|176418.7|176492.4|176402.4|15
1729099390000|2024-10-16 17:23:10|176499.6|176409.6|176501.3|176411.3|176501.3|176411.3|176497.9|176407.9|6
1729099400000|2024-10-16 17:23:20|176498.6|176408.6|176493.7|176403.7|176500|176410|176493.7|176403.7|6
1729099410000|2024-10-16 17:23:30|176495.7|176405.7|176491|176401|176499|176409|176491|176401|9
1729099420000|2024-10-16 17:23:40|176493.7|176403.7|176494.2|176404.2|176495|176405|176493.3|176403.3|5
1729099430000|2024-10-16 17:23:50|176492.1|176402.1|176492.7|176402.7|176494.6|176404.6|176487.1|176397.1|10
1729099440000|2024-10-16 17:24:00|176490.6|176400.6|176492.1|176402.1|176492.1|176402.1|176490.6|176400.6|3
1729099450000|2024-10-16 17:24:10|176493.8|176403.8|176500.6|176410.6|176500.6|176410.6|176493.8|176403.8|9
1729099460000|2024-10-16 17:24:20|176500.9|176410.9|176495.3|176405.3|176500.9|176410.9|176494.3|176404.3|8
1729099470000|2024-10-16 17:24:30|176495.2|176405.2|176488.4|176398.4|176500.1|176410.1|176488.4|176398.4|9
1729099480000|2024-10-16 17:24:40|176486.9|176396.9|176481.2|176391.2|176486.9|176396.9|176478.3|176388.3|9
1729099490000|2024-10-16 17:24:50|176480.2|176390.2|176481.5|176391.5|176481.5|176391.5|176477.3|176387.3|5
1729099500000|2024-10-16 17:25:00|176481.1|176391.1|176470.6|176380.6|176481.1|176391.1|176470.6|176380.6|10
1729099510000|2024-10-16 17:25:10|176471.6|176381.6|176467.2|176377.2|176471.6|176381.6|176466.8|176376.8|8
1729099520000|2024-10-16 17:25:20|176462.8|176372.8|176459.2|176369.2|176464.7|176374.7|176453.8|176363.8|9
1729099530000|2024-10-16 17:25:30|176459.5|176369.5|176457.5|176367.5|176459.5|176369.5|176457.5|176367.5|3
1729099540000|2024-10-16 17:25:40|176459|176369|176459.5|176369.5|176464.6|176374.6|176459|176369|12
1729099550000|2024-10-16 17:25:50|176461.3|176371.3|176466.9|176376.9|176468.1|176378.1|176460.7|176370.7|11
1729099560000|2024-10-16 17:26:00|176465.4|176375.4|176463.6|176373.6|176467.3|176377.3|176463.5|176373.5|6
1729099570000|2024-10-16 17:26:10|176460.3|176370.3|176462.8|176372.8|176465.4|176375.4|176458.8|176368.8|9
1729099580000|2024-10-16 17:26:20|176463|176373|176461.6|176371.6|176469.3|176379.3|176459|176369|8
1729099590000|2024-10-16 17:26:30|176469.5|176379.5|176469.5|176379.5|176469.5|176379.5|176469.5|176379.5|1
1729099600000|2024-10-16 17:26:40|176468.1|176378.1|176465.8|176375.8|176468.6|176378.6|176463.6|176373.6|6
1729099610000|2024-10-16 17:26:50|176465.7|176375.7|176468.8|176378.8|176470.5|176380.5|176459.6|176369.6|8
1729099620000|2024-10-16 17:27:00|176470.5|176380.5|176473.9|176383.9|176476.7|176386.7|176470.5|176380.5|4
1729099630000|2024-10-16 17:27:10|176474.5|176384.5|176472|176382|176474.5|176384.5|176472|176382|3
1729099640000|2024-10-16 17:27:20|176472.2|176382.2|176484.6|176394.6|176486.1|176396.1|176472.2|176382.2|3
1729099650000|2024-10-16 17:27:30|176482.9|176392.9|176480.9|176390.9|176483.7|176393.7|176480.9|176390.9|4
1729099660000|2024-10-16 17:27:40|176481.4|176391.4|176481.2|176391.2|176481.4|176391.4|176480.9|176390.9|4
1729099670000|2024-10-16 17:27:50|176481.1|176391.1|176482.6|176392.6|176482.6|176392.6|176481.1|176391.1|2
1729099680000|2024-10-16 17:28:00|176484.5|176394.5|176489.4|176399.4|176489.4|176399.4|176484.5|176394.5|7
1729099690000|2024-10-16 17:28:10|176487.3|176397.3|176486.2|176396.2|176488.3|176398.3|176486.2|176396.2|9
1729099700000|2024-10-16 17:28:20|176483.8|176393.8|176483.2|176393.2|176485|176395|176482.2|176392.2|7
1729099710000|2024-10-16 17:28:30|176483.1|176393.1|176494.3|176404.3|176494.3|176404.3|176482.9|176392.9|5
1729099720000|2024-10-16 17:28:40|176494.1|176404.1|176488.9|176398.9|176495.8|176405.8|176488.3|176398.3|10
1729099730000|2024-10-16 17:28:50|176488.5|176398.5|176490.2|176400.2|176491.8|176401.8|176486.5|176396.5|7
1729099740000|2024-10-16 17:29:00|176492.3|176402.3|176492.8|176402.8|176498.5|176408.5|176490.9|176400.9|11
1729099750000|2024-10-16 17:29:10|176493.3|176403.3|176496.7|176406.7|176496.7|176406.7|176493.3|176403.3|4
1729099760000|2024-10-16 17:29:20|176497.4|176407.4|176502.6|176412.6|176505.1|176415.1|176495.2|176405.2|10
1729099770000|2024-10-16 17:29:30|176500.7|176410.7|176509.8|176419.8|176511.3|176421.3|176498|176408|12
1729099780000|2024-10-16 17:29:40|176508.3|176418.3|176514.3|176424.3|176520|176430|176505|176415|11
1729099800000|2024-10-16 17:30:00|176521.2|176431.2|176518.1|176428.1|176521.2|176431.2|176515.5|176425.5|11
1729099810000|2024-10-16 17:30:10|176518.9|176428.9|176528.2|176438.2|176528.2|176438.2|176518.9|176428.9|9
1729099820000|2024-10-16 17:30:20|176529.5|176439.5|176519.2|176429.2|176529.5|176439.5|176518.8|176428.8|11
1729099830000|2024-10-16 17:30:30|176518.7|176428.7|176518.9|176428.9|176518.9|176428.9|176518.7|176428.7|2
1729099840000|2024-10-16 17:30:40|176521.5|176431.5|176518.7|176428.7|176526.5|176436.5|176511.4|176421.4|17
1729099850000|2024-10-16 17:30:50|176521.6|176431.6|176513.6|176423.6|176521.6|176431.6|176513.5|176423.5|9
1729099860000|2024-10-16 17:31:00|176511.5|176421.5|176510.4|176420.4|176511.5|176421.5|176507.4|176417.4|4
1729099870000|2024-10-16 17:31:10|176511.4|176421.4|176509.8|176419.8|176511.4|176421.4|176503.5|176413.5|7
1729099880000|2024-10-16 17:31:20|176509.1|176419.1|176509.1|176419.1|176509.1|176419.1|176509.1|176419.1|1
1729099890000|2024-10-16 17:31:30|176507.7|176417.7|176511.8|176421.8|176517.5|176427.5|176502.3|176412.3|10
1729099900000|2024-10-16 17:31:40|176512.5|176422.5|176519.1|176429.1|176519.1|176429.1|176511.5|176421.5|5
1729099910000|2024-10-16 17:31:50|176517.5|176427.5|176508|176418|176517.5|176427.5|176506|176416|10
1729099920000|2024-10-16 17:32:00|176510.6|176420.6|176505.8|176415.8|176516|176426|176503.3|176413.3|13
1729099930000|2024-10-16 17:32:10|176506.5|176416.5|176508.1|176418.1|176509.1|176419.1|176506.5|176416.5|4
1729099940000|2024-10-16 17:32:20|176508|176418|176507.9|176417.9|176508.1|176418.1|176501.9|176411.9|11
1729099950000|2024-10-16 17:32:30|176505.7|176415.7|176504.2|176414.2|176505.7|176415.7|176504.2|176414.2|3
1729099960000|2024-10-16 17:32:40|176504.3|176414.3|176504.9|176414.9|176509.5|176419.5|176504.3|176414.3|6
1729099970000|2024-10-16 17:32:50|176506.2|176416.2|176506.6|176416.6|176506.6|176416.6|176506.2|176416.2|3
1729099980000|2024-10-16 17:33:00|176506.3|176416.3|176504.7|176414.7|176508|176418|176502.5|176412.5|7
1729099990000|2024-10-16 17:33:10|176505.9|176415.9|176509.8|176419.8|176509.8|176419.8|176505.8|176415.8|4
1729100000000|2024-10-16 17:33:20|176510.6|176420.6|176517|176427|176517|176427|176510.6|176420.6|5
1729100010000|2024-10-16 17:33:30|176519.1|176429.1|176519.3|176429.3|176521.4|176431.4|176516.2|176426.2|8
1729100020000|2024-10-16 17:33:40|176525.8|176435.8|176518.3|176428.3|176525.8|176435.8|176518.3|176428.3|6
1729100040000|2024-10-16 17:34:00|176515|176425|176512.1|176422.1|176515|176425|176509.6|176419.6|6
1729100050000|2024-10-16 17:34:10|176511.6|176421.6|176511.8|176421.8|176514.2|176424.2|176511.2|176421.2|7
1729100060000|2024-10-16 17:34:20|176513.1|176423.1|176511.7|176421.7|176513.1|176423.1|176511.7|176421.7|2
1729100070000|2024-10-16 17:34:30|176512.2|176422.2|176512.3|176422.3|176512.3|176422.3|176512.2|176422.2|2
1729100080000|2024-10-16 17:34:40|176512.2|176422.2|176506|176416|176512.2|176422.2|176504.3|176414.3|10
1729100110000|2024-10-16 17:35:10|176508|176418|176508|176418|176508|176418|176508|176418|1
1729100120000|2024-10-16 17:35:20|176533.7|176443.7|176532.9|176442.9|176535.4|176445.4|176529.8|176439.8|6
1729100130000|2024-10-16 17:35:30|176533.2|176443.2|176529.3|176439.3|176533.6|176443.6|176529.3|176439.3|9
1729100140000|2024-10-16 17:35:40|176528.7|176438.7|176530.8|176440.8|176533|176443|176528.7|176438.7|3
1729100150000|2024-10-16 17:35:50|176530.6|176440.6|176527.8|176437.8|176530.6|176440.6|176527.8|176437.8|3
1729100160000|2024-10-16 17:36:00|176529|176439|176530.8|176440.8|176538.8|176448.8|176529|176439|8
1729100170000|2024-10-16 17:36:10|176531.8|176441.8|176535.8|176445.8|176536.9|176446.9|176531.8|176441.8|6
1729100180000|2024-10-16 17:36:20|176536.7|176446.7|176551.1|176461.1|176556|176466|176535.6|176445.6|10
1729100190000|2024-10-16 17:36:30|176550.3|176460.3|176552.1|176462.1|176552.1|176462.1|176549.3|176459.3|6
1729100200000|2024-10-16 17:36:40|176549.3|176459.3|176549.2|176459.2|176549.3|176459.3|176549|176459|4
1729100210000|2024-10-16 17:36:50|176548.7|176458.7|176551|176461|176551|176461|176548.7|176458.7|2
1729100220000|2024-10-16 17:37:00|176551.7|176461.7|176549|176459|176563|176473|176547|176457|11
1729100230000|2024-10-16 17:37:10|176545.3|176455.3|176500.9|176410.9|176545.3|176455.3|176500|176410|14
1729100240000|2024-10-16 17:37:20|176502.9|176412.9|176501|176411|176505.6|176415.6|176499.4|176409.4|8
1729100250000|2024-10-16 17:37:30|176500.7|176410.7|176503.7|176413.7|176505.1|176415.1|176500.4|176410.4|6
1729100260000|2024-10-16 17:37:40|176503.6|176413.6|176497.1|176407.1|176503.6|176413.6|176497.1|176407.1|11
1729100270000|2024-10-16 17:37:50|176496.6|176406.6|176495.6|176405.6|176496.6|176406.6|176494.5|176404.5|4
1729100280000|2024-10-16 17:38:00|176493.8|176403.8|176503.6|176413.6|176503.6|176413.6|176493|176403|13
1729100290000|2024-10-16 17:38:10|176505.7|176415.7|176520.2|176430.2|176520.2|176430.2|176505.7|176415.7|10
1729100300000|2024-10-16 17:38:20|176520.7|176430.7|176520.7|176430.7|176520.7|176430.7|176520.7|176430.7|1
1729100310000|2024-10-16 17:38:30|176518.7|176428.7|176518.4|176428.4|176518.7|176428.7|176518.2|176428.2|3
1729100320000|2024-10-16 17:38:40|176516.4|176426.4|176515.2|176425.2|176517.3|176427.3|176515.1|176425.1|6
1729100330000|2024-10-16 17:38:50|176515.9|176425.9|176528.7|176438.7|176530.4|176440.4|176515.3|176425.3|14
1729100340000|2024-10-16 17:39:00|176528.3|176438.3|176530.1|176440.1|176531.8|176441.8|176528|176438|5
1729100350000|2024-10-16 17:39:10|176529.4|176439.4|176531.6|176441.6|176531.6|176441.6|176525.3|176435.3|5
1729100360000|2024-10-16 17:39:20|176534|176444|176536.9|176446.9|176536.9|176446.9|176533.9|176443.9|6
1729100370000|2024-10-16 17:39:30|176537|176447|176540.4|176450.4|176540.4|176450.4|176534.1|176444.1|9
1729100380000|2024-10-16 17:39:40|176540.1|176450.1|176539.8|176449.8|176540.1|176450.1|176539.7|176449.7|3
1729100390000|2024-10-16 17:39:50|176539.7|176449.7|176537.8|176447.8|176539.7|176449.7|176537.8|176447.8|2
1729100400000|2024-10-16 17:40:00|176536.6|176446.6|176542|176452|176554.6|176464.6|176535.3|176445.3|20
1729100410000|2024-10-16 17:40:10|176542.1|176452.1|176542.2|176452.2|176542.2|176452.2|176541.9|176451.9|4
1729100420000|2024-10-16 17:40:20|176538.9|176448.9|176534.3|176444.3|176538.9|176448.9|176529.4|176439.4|7
1729100430000|2024-10-16 17:40:30|176533.8|176443.8|176533.7|176443.7|176534.5|176444.5|176533.7|176443.7|3
1729100440000|2024-10-16 17:40:40|176533.6|176443.6|176534.3|176444.3|176534.3|176444.3|176533.2|176443.2|4
1729100450000|2024-10-16 17:40:50|176532.4|176442.4|176542.8|176452.8|176547.9|176457.9|176532.4|176442.4|7
1729100460000|2024-10-16 17:41:00|176541.9|176451.9|176537.2|176447.2|176541.9|176451.9|176537.2|176447.2|4
1729100470000|2024-10-16 17:41:10|176538.3|176448.3|176538|176448|176538.3|176448.3|176537.4|176447.4|5
1729100480000|2024-10-16 17:41:20|176533.9|176443.9|176532.5|176442.5|176536.1|176446.1|176532.5|176442.5|4
1729100490000|2024-10-16 17:41:30|176532.4|176442.4|176528.1|176438.1|176532.4|176442.4|176526.7|176436.7|4
1729100500000|2024-10-16 17:41:40|176512.9|176422.9|176514.7|176424.7|176518.2|176428.2|176510.8|176420.8|15
1729100510000|2024-10-16 17:41:50|176514.8|176424.8|176512.4|176422.4|176514.9|176424.9|176510.5|176420.5|8
1729100520000|2024-10-16 17:42:00|176516.6|176426.6|176483.1|176393.1|176518.6|176428.6|176482.2|176392.2|17
1729100530000|2024-10-16 17:42:10|176484.8|176394.8|176485.5|176395.5|176490.2|176400.2|176483.6|176393.6|18
1729100540000|2024-10-16 17:42:20|176487.6|176397.6|176481.6|176391.6|176487.6|176397.6|176473.7|176383.7|10
1729100550000|2024-10-16 17:42:30|176483.4|176393.4|176481.5|176391.5|176483.4|176393.4|176477.7|176387.7|8
1729100560000|2024-10-16 17:42:40|176479.7|176389.7|176477.4|176387.4|176479.7|176389.7|176477.4|176387.4|3
1729100570000|2024-10-16 17:42:50|176479.4|176389.4|176483.8|176393.8|176484.9|176394.9|176479.4|176389.4|6
1729100580000|2024-10-16 17:43:00|176483.5|176393.5|176476.1|176386.1|176483.5|176393.5|176476.1|176386.1|3
1729100590000|2024-10-16 17:43:10|176476.6|176386.6|176477.2|176387.2|176479.4|176389.4|176473.6|176383.6|8
1729100600000|2024-10-16 17:43:20|176474.4|176384.4|176477|176387|176479.3|176389.3|176474.4|176384.4|6
1729100610000|2024-10-16 17:43:30|176477.7|176387.7|176477.7|176387.7|176478.5|176388.5|176477.7|176387.7|4
1729100620000|2024-10-16 17:43:40|176474|176384|176477.5|176387.5|176477.5|176387.5|176474|176384|4
1729100630000|2024-10-16 17:43:50|176468.7|176378.7|176472.3|176382.3|176472.3|176382.3|176468.1|176378.1|6
1729100640000|2024-10-16 17:44:00|176476.6|176386.6|176448.6|176358.6|176476.6|176386.6|176448.6|176358.6|11
1729100650000|2024-10-16 17:44:10|176451.8|176361.8|176426.5|176336.5|176455.2|176365.2|176419|176329|18
1729100660000|2024-10-16 17:44:20|176425.2|176335.2|176412.7|176322.7|176425.2|176335.2|176406.3|176316.3|14
1729100670000|2024-10-16 17:44:30|176415.1|176325.1|176417.4|176327.4|176417.7|176327.7|176415.1|176325.1|7
1729100680000|2024-10-16 17:44:40|176415.4|176325.4|176414.5|176324.5|176417.5|176327.5|176408.6|176318.6|9
1729100690000|2024-10-16 17:44:50|176414.1|176324.1|176414.4|176324.4|176414.4|176324.4|176414.1|176324.1|3
1729100700000|2024-10-16 17:45:00|176414.3|176324.3|176431.3|176341.3|176469.7|176379.7|176414.3|176324.3|18
1729100710000|2024-10-16 17:45:10|176429|176339|176430.5|176340.5|176437.9|176347.9|176426.1|176336.1|21
1729100720000|2024-10-16 17:45:20|176435.2|176345.2|176433.3|176343.3|176437.4|176347.4|176424.6|176334.6|21
1729100730000|2024-10-16 17:45:30|176429.7|176339.7|176438.4|176348.4|176439.9|176349.9|176427.3|176337.3|20
1729100740000|2024-10-16 17:45:40|176436.5|176346.5|176434.1|176344.1|176439.9|176349.9|176431.5|176341.5|21
1729100750000|2024-10-16 17:45:50|176436|176346|176436.1|176346.1|176438.8|176348.8|176433.5|176343.5|11
1729100760000|2024-10-16 17:46:00|176444.6|176354.6|176437|176347|176444.6|176354.6|176434.7|176344.7|14
1729100770000|2024-10-16 17:46:10|176438.2|176348.2|176435.8|176345.8|176440.2|176350.2|176432.1|176342.1|12
1729100780000|2024-10-16 17:46:20|176434.2|176344.2|176435.3|176345.3|176437|176347|176434.2|176344.2|4
1729100790000|2024-10-16 17:46:30|176434.9|176344.9|176434.6|176344.6|176434.9|176344.9|176434.6|176344.6|2
1729100800000|2024-10-16 17:46:40|176434.3|176344.3|176436.7|176346.7|176438|176348|176429.5|176339.5|23
1729100810000|2024-10-16 17:46:50|176440.4|176350.4|176437.4|176347.4|176440.9|176350.9|176435.4|176345.4|26
1729100820000|2024-10-16 17:47:00|176435.2|176345.2|176443.1|176353.1|176443.1|176353.1|176433.3|176343.3|21
1729100830000|2024-10-16 17:47:10|176441.9|176351.9|176439.7|176349.7|176444.2|176354.2|176438.3|176348.3|20
1729100840000|2024-10-16 17:47:20|176440|176350|176440.2|176350.2|176444|176354|176438.4|176348.4|12
1729100850000|2024-10-16 17:47:30|176438.8|176348.8|176439.5|176349.5|176444|176354|176437.5|176347.5|7
1729100860000|2024-10-16 17:47:40|176440.8|176350.8|176442.6|176352.6|176443.3|176353.3|176440|176350|7
1729100870000|2024-10-16 17:47:50|176440.8|176350.8|176458.1|176368.1|176459.7|176369.7|176440.7|176350.7|7
1729100880000|2024-10-16 17:48:00|176459.6|176369.6|176498.8|176408.8|176504.7|176414.7|176457.8|176367.8|15
1729100890000|2024-10-16 17:48:10|176497.7|176407.7|176495|176405|176497.7|176407.7|176495|176405|4
1729100900000|2024-10-16 17:48:20|176494.8|176404.8|176496.2|176406.2|176496.2|176406.2|176494.8|176404.8|3
1729100910000|2024-10-16 17:48:30|176496.1|176406.1|176492.5|176402.5|176497|176407|176489.9|176399.9|12
1729100920000|2024-10-16 17:48:40|176493.4|176403.4|176490.8|176400.8|176493.8|176403.8|176490.8|176400.8|7
1729100930000|2024-10-16 17:48:50|176486.9|176396.9|176482.8|176392.8|176487.4|176397.4|176481.4|176391.4|5
1729100940000|2024-10-16 17:49:00|176478.5|176388.5|176482.4|176392.4|176486.1|176396.1|176478.5|176388.5|16
1729100950000|2024-10-16 17:49:10|176482.7|176392.7|176483.6|176393.6|176485|176395|176482.5|176392.5|7
1729100960000|2024-10-16 17:49:20|176484.2|176394.2|176483.6|176393.6|176484.2|176394.2|176483.6|176393.6|2
1729100970000|2024-10-16 17:49:30|176483.9|176393.9|176484.3|176394.3|176484.3|176394.3|176483.9|176393.9|2
1729100980000|2024-10-16 17:49:40|176484.1|176394.1|176495.1|176405.1|176497.4|176407.4|176483.6|176393.6|10
1729100990000|2024-10-16 17:49:50|176494.7|176404.7|176492.9|176402.9|176496.1|176406.1|176492.6|176402.6|7
1729101000000|2024-10-16 17:50:00|176493.4|176403.4|176458.8|176368.8|176493.4|176403.4|176458.8|176368.8|18
1729101010000|2024-10-16 17:50:10|176460.9|176370.9|176449|176359|176460.9|176370.9|176447.3|176357.3|10
1729101020000|2024-10-16 17:50:20|176451|176361|176448.2|176358.2|176451.7|176361.7|176448.2|176358.2|11
1729101030000|2024-10-16 17:50:30|176451|176361|176455.2|176365.2|176460|176370|176448.6|176358.6|13
1729101040000|2024-10-16 17:50:40|176453.9|176363.9|176454.2|176364.2|176454.6|176364.6|176452.8|176362.8|4
1729101050000|2024-10-16 17:50:50|176453.8|176363.8|176453.5|176363.5|176455.3|176365.3|176453.5|176363.5|3
1729101060000|2024-10-16 17:51:00|176455.3|176365.3|176464.5|176374.5|176469.1|176379.1|176455.3|176365.3|10
1729101070000|2024-10-16 17:51:10|176463.3|176373.3|176466.5|176376.5|176466.5|176376.5|176461.9|176371.9|7
1729101080000|2024-10-16 17:51:20|176466.6|176376.6|176461.9|176371.9|176466.6|176376.6|176458.8|176368.8|9
1729101090000|2024-10-16 17:51:30|176462.2|176372.2|176462.6|176372.6|176462.6|176372.6|176462.2|176372.2|2
1729101100000|2024-10-16 17:51:40|176462.5|176372.5|176462.7|176372.7|176462.7|176372.7|176462.4|176372.4|4
1729101110000|2024-10-16 17:51:50|176463.1|176373.1|176443.9|176353.9|176470|176380|176436.9|176346.9|12
1729101120000|2024-10-16 17:52:00|176442.1|176352.1|176432.6|176342.6|176442.1|176352.1|176431.4|176341.4|8
1729101130000|2024-10-16 17:52:10|176432.3|176342.3|176433.7|176343.7|176436.2|176346.2|176432|176342|8
1729101140000|2024-10-16 17:52:20|176433.3|176343.3|176432.7|176342.7|176433.3|176343.3|176432.7|176342.7|5
1729101150000|2024-10-16 17:52:30|176439|176349|176442.6|176352.6|176443.4|176353.4|176435.6|176345.6|7
1729101160000|2024-10-16 17:52:40|176443.2|176353.2|176444.4|176354.4|176444.4|176354.4|176438|176348|9
1729101170000|2024-10-16 17:52:50|176442.6|176352.6|176436.3|176346.3|176444.3|176354.3|176436.3|176346.3|5
1729101180000|2024-10-16 17:53:00|176438.1|176348.1|176441.3|176351.3|176445.3|176355.3|176438.1|176348.1|12
1729101190000|2024-10-16 17:53:10|176443.4|176353.4|176442.5|176352.5|176451|176361|176442.5|176352.5|9
1729101200000|2024-10-16 17:53:20|176444.6|176354.6|176446.3|176356.3|176446.8|176356.8|176443.7|176353.7|7
1729101210000|2024-10-16 17:53:30|176444.3|176354.3|176440.1|176350.1|176446|176356|176440.1|176350.1|5
1729101220000|2024-10-16 17:53:40|176439.4|176349.4|176439.6|176349.6|176440.7|176350.7|176439.4|176349.4|4
1729101230000|2024-10-16 17:53:50|176439.7|176349.7|176452.4|176362.4|176464.9|176374.9|176439.7|176349.7|10
1729101240000|2024-10-16 17:54:00|176453.6|176363.6|176452.6|176362.6|176454.2|176364.2|176450.9|176360.9|6
1729101250000|2024-10-16 17:54:10|176452.5|176362.5|176451.7|176361.7|176452.5|176362.5|176451.7|176361.7|3
1729101260000|2024-10-16 17:54:20|176447.3|176357.3|176440.8|176350.8|176447.3|176357.3|176440.8|176350.8|6
1729101270000|2024-10-16 17:54:30|176443.1|176353.1|176447.7|176357.7|176447.7|176357.7|176440.9|176350.9|8
1729101280000|2024-10-16 17:54:40|176445|176355|176441.6|176351.6|176445|176355|176441|176351|6
1729101290000|2024-10-16 17:54:50|176441.4|176351.4|176441.4|176351.4|176441.4|176351.4|176441.3|176351.3|3
1729101300000|2024-10-16 17:55:00|176459.4|176369.4|176454.7|176364.7|176460.2|176370.2|176449.5|176359.5|11
1729101310000|2024-10-16 17:55:10|176455.9|176365.9|176455.3|176365.3|176455.9|176365.9|176455.3|176365.3|2
1729101320000|2024-10-16 17:55:20|176454.5|176364.5|176452.5|176362.5|176454.9|176364.9|176452.5|176362.5|6
1729101330000|2024-10-16 17:55:30|176444.3|176354.3|176439.7|176349.7|176446.1|176356.1|176438.5|176348.5|10
1729101340000|2024-10-16 17:55:40|176441.8|176351.8|176438.2|176348.2|176441.8|176351.8|176438.2|176348.2|3
1729101350000|2024-10-16 17:55:50|176438|176348|176438|176348|176441.7|176351.7|176433.4|176343.4|12
1729101360000|2024-10-16 17:56:00|176445.6|176355.6|176438.1|176348.1|176446.2|176356.2|176438.1|176348.1|8
1729101370000|2024-10-16 17:56:10|176438.2|176348.2|176458.3|176368.3|176460.8|176370.8|176438.2|176348.2|7
1729101380000|2024-10-16 17:56:20|176459|176369|176454.8|176364.8|176459|176369|176454.8|176364.8|5
1729101390000|2024-10-16 17:56:30|176464.8|176374.8|176462.1|176372.1|176464.8|176374.8|176457.8|176367.8|7
1729101400000|2024-10-16 17:56:40|176461.9|176371.9|176470.2|176380.2|176470.2|176380.2|176461.9|176371.9|4
1729101410000|2024-10-16 17:56:50|176468.2|176378.2|176475|176385|176475|176385|176468.2|176378.2|6
1729101420000|2024-10-16 17:57:00|176473.3|176383.3|176479.2|176389.2|176479.6|176389.6|176473.3|176383.3|10
1729101430000|2024-10-16 17:57:10|176477.5|176387.5|176470.8|176380.8|176477.5|176387.5|176470.8|176380.8|8
1729101440000|2024-10-16 17:57:20|176473.7|176383.7|176471.7|176381.7|176473.7|176383.7|176470.3|176380.3|5
1729101450000|2024-10-16 17:57:30|176469.9|176379.9|176445.3|176355.3|176469.9|176379.9|176438.3|176348.3|13
1729101460000|2024-10-16 17:57:40|176447.4|176357.4|176442.1|176352.1|176447.4|176357.4|176441.5|176351.5|7
1729101470000|2024-10-16 17:57:50|176441.5|176351.5|176440.2|176350.2|176444.2|176354.2|176439.9|176349.9|9
1729101480000|2024-10-16 17:58:00|176437.5|176347.5|176438.3|176348.3|176440|176350|176433.7|176343.7|10
1729101490000|2024-10-16 17:58:10|176442|176352|176452.6|176362.6|176454.5|176364.5|176441.5|176351.5|15
1729101500000|2024-10-16 17:58:20|176451.9|176361.9|176451.9|176361.9|176454|176364|176447.8|176357.8|14
1729101510000|2024-10-16 17:58:30|176450.7|176360.7|176450.5|176360.5|176458.8|176368.8|176448.3|176358.3|13
1729101520000|2024-10-16 17:58:40|176450.7|176360.7|176449.4|176359.4|176452.1|176362.1|176443.2|176353.2|14
1729101530000|2024-10-16 17:58:50|176448.8|176358.8|176442.1|176352.1|176448.8|176358.8|176441.2|176351.2|8
1729101540000|2024-10-16 17:59:00|176441.9|176351.9|176410.4|176320.4|176441.9|176351.9|176406|176316|22
1729101550000|2024-10-16 17:59:10|176407.7|176317.7|176436.5|176346.5|176439.3|176349.3|176406.4|176316.4|26
1729101560000|2024-10-16 17:59:20|176438.4|176348.4|176440.7|176350.7|176441.6|176351.6|176438.4|176348.4|12
1729101570000|2024-10-16 17:59:30|176440.1|176350.1|176443.2|176353.2|176444.5|176354.5|176440.1|176350.1|8
1729101580000|2024-10-16 17:59:40|176441.7|176351.7|176440.3|176350.3|176446.4|176356.4|176437.1|176347.1|15
1729101590000|2024-10-16 17:59:50|176441.6|176351.6|176441.3|176351.3|176445.5|176355.5|176438.8|176348.8|17
1729101600000|2024-10-16 18:00:00|176439.5|176349.5|176445.8|176355.8|176450.2|176360.2|176439.5|176349.5|22
1729101610000|2024-10-16 18:00:10|176445.5|176355.5|176442.5|176352.5|176446.6|176356.6|176440.1|176350.1|15
1729101620000|2024-10-16 18:00:20|176442.6|176352.6|176441.4|176351.4|176442.6|176352.6|176440.3|176350.3|4
1729101630000|2024-10-16 18:00:30|176439.5|176349.5|176444.3|176354.3|176444.9|176354.9|176430.3|176340.3|14
1729101640000|2024-10-16 18:00:40|176445.6|176355.6|176443.8|176353.8|176450.7|176360.7|176441.3|176351.3|12
1729101650000|2024-10-16 18:00:50|176444|176354|176441.1|176351.1|176446.4|176356.4|176441.1|176351.1|9
1729101660000|2024-10-16 18:01:00|176440.3|176350.3|176441.8|176351.8|176441.9|176351.9|176440.3|176350.3|6
1729101670000|2024-10-16 18:01:10|176442|176352|176443.9|176353.9|176443.9|176353.9|176433.9|176343.9|9
1729101680000|2024-10-16 18:01:20|176444|176354|176446.6|176356.6|176454.6|176364.6|176444|176354|11
1729101690000|2024-10-16 18:01:30|176448.6|176358.6|176446|176356|176449.5|176359.5|176445.9|176355.9|6
1729101700000|2024-10-16 18:01:40|176445.9|176355.9|176447.1|176357.1|176447.1|176357.1|176442.9|176352.9|10
1729101710000|2024-10-16 18:01:50|176446.4|176356.4|176442.5|176352.5|176446.7|176356.7|176439.1|176349.1|14
1729101720000|2024-10-16 18:02:00|176442.1|176352.1|176438|176348|176445.4|176355.4|176437.8|176347.8|12
1729101730000|2024-10-16 18:02:10|176438.4|176348.4|176439.7|176349.7|176443.1|176353.1|176438.4|176348.4|16
1729101740000|2024-10-16 18:02:20|176438|176348|176442|176352|176442|176352|176433.7|176343.7|15
1729101750000|2024-10-16 18:02:30|176435.3|176345.3|176447.7|176357.7|176448.3|176358.3|176435.3|176345.3|12
1729101760000|2024-10-16 18:02:40|176445.9|176355.9|176447.5|176357.5|176447.9|176357.9|176440|176350|11
1729101770000|2024-10-16 18:02:50|176445.6|176355.6|176438.9|176348.9|176448.9|176358.9|176435.8|176345.8|21
1729101780000|2024-10-16 18:03:00|176434.7|176344.7|176440.8|176350.8|176445.7|176355.7|176434.7|176344.7|17
1729101790000|2024-10-16 18:03:10|176440.1|176350.1|176444.3|176354.3|176444.3|176354.3|176438.7|176348.7|8
1729101800000|2024-10-16 18:03:20|176444.9|176354.9|176443.6|176353.6|176453.2|176363.2|176442.8|176352.8|8
1729101810000|2024-10-16 18:03:30|176444.1|176354.1|176444.4|176354.4|176446.4|176356.4|176437.2|176347.2|11
1729101820000|2024-10-16 18:03:40|176445.2|176355.2|176442.1|176352.1|176446|176356|176442.1|176352.1|6
1729101830000|2024-10-16 18:03:50|176441.1|176351.1|176438.7|176348.7|176442.2|176352.2|176429.9|176339.9|10
1729101840000|2024-10-16 18:04:00|176435.2|176345.2|176431.5|176341.5|176435.2|176345.2|176430.5|176340.5|8
1729101850000|2024-10-16 18:04:10|176431.4|176341.4|176430.1|176340.1|176433|176343|176429.1|176339.1|9
1729101860000|2024-10-16 18:04:20|176431.8|176341.8|176429.5|176339.5|176437|176347|176428|176338|18
1729101870000|2024-10-16 18:04:30|176427.8|176337.8|176429.1|176339.1|176431|176341|176427.8|176337.8|13
1729101880000|2024-10-16 18:04:40|176430.8|176340.8|176430.6|176340.6|176430.9|176340.9|176428.4|176338.4|11
1729101890000|2024-10-16 18:04:50|176430.1|176340.1|176439.5|176349.5|176440.9|176350.9|176427.8|176337.8|23
1729101900000|2024-10-16 18:05:00|176434.8|176344.8|176430.6|176340.6|176436.7|176346.7|176426|176336|16
1729101910000|2024-10-16 18:05:10|176430.1|176340.1|176410.6|176320.6|176432|176342|176403.7|176313.7|11
1729101920000|2024-10-16 18:05:20|176410.5|176320.5|176410.1|176320.1|176410.9|176320.9|176407.6|176317.6|7
1729101930000|2024-10-16 18:05:30|176412|176322|176431.2|176341.2|176433.9|176343.9|176412|176322|18
1729101940000|2024-10-16 18:05:40|176430.5|176340.5|176427.3|176337.3|176432.6|176342.6|176425.3|176335.3|12
1729101950000|2024-10-16 18:05:50|176427.4|176337.4|176430.5|176340.5|176431.7|176341.7|176427|176337|8
1729101960000|2024-10-16 18:06:00|176433.2|176343.2|176436.3|176346.3|176442.2|176352.2|176433.2|176343.2|8
1729101970000|2024-10-16 18:06:10|176438.5|176348.5|176443.7|176353.7|176443.7|176353.7|176436.3|176346.3|12
1729101980000|2024-10-16 18:06:20|176442.4|176352.4|176445|176355|176445|176355|176438.8|176348.8|10
1729101990000|2024-10-16 18:06:30|176444.2|176354.2|176437.9|176347.9|176444.2|176354.2|176435.7|176345.7|13
1729102000000|2024-10-16 18:06:40|176438|176348|176443.8|176353.8|176444.4|176354.4|176438|176348|6
1729102010000|2024-10-16 18:06:50|176445.7|176355.7|176446.1|176356.1|176446.1|176356.1|176445.1|176355.1|5
1729102020000|2024-10-16 18:07:00|176445.6|176355.6|176455.6|176365.6|176464.6|176374.6|176445.6|176355.6|11
1729102030000|2024-10-16 18:07:10|176457.1|176367.1|176463.1|176373.1|176464.2|176374.2|176456.7|176366.7|8
1729102040000|2024-10-16 18:07:20|176463.5|176373.5|176462.1|176372.1|176468.5|176378.5|176462.1|176372.1|11
1729102050000|2024-10-16 18:07:30|176462.2|176372.2|176462.7|176372.7|176462.7|176372.7|176460.2|176370.2|6
1729102060000|2024-10-16 18:07:40|176460.9|176370.9|176452.9|176362.9|176460.9|176370.9|176451.8|176361.8|19
1729102070000|2024-10-16 18:07:50|176455|176365|176456.2|176366.2|176456.5|176366.5|176451.8|176361.8|7
1729102080000|2024-10-16 18:08:00|176454.4|176364.4|176444.7|176354.7|176454.4|176364.4|176442.1|176352.1|8
1729102090000|2024-10-16 18:08:10|176444.5|176354.5|176444.7|176354.7|176444.7|176354.7|176443.9|176353.9|6
1729102100000|2024-10-16 18:08:20|176450.7|176360.7|176442.6|176352.6|176450.7|176360.7|176438.8|176348.8|10
1729102110000|2024-10-16 18:08:30|176440.9|176350.9|176444.3|176354.3|176448.5|176358.5|176440.9|176350.9|14
1729102120000|2024-10-16 18:08:40|176441.7|176351.7|176449|176359|176449|176359|176439.3|176349.3|7
1729102130000|2024-10-16 18:08:50|176446.7|176356.7|176446.3|176356.3|176453.9|176363.9|176443.1|176353.1|8
1729102140000|2024-10-16 18:09:00|176445.8|176355.8|176442.5|176352.5|176445.8|176355.8|176437|176347|20
1729102150000|2024-10-16 18:09:10|176440.7|176350.7|176442.5|176352.5|176442.7|176352.7|176435.1|176345.1|13
1729102160000|2024-10-16 18:09:20|176440.8|176350.8|176443.8|176353.8|176444.5|176354.5|176437.3|176347.3|14
1729102170000|2024-10-16 18:09:30|176448.4|176358.4|176443.5|176353.5|176449.2|176359.2|176434.8|176344.8|15
1729102180000|2024-10-16 18:09:40|176445.3|176355.3|176431.4|176341.4|176445.4|176355.4|176431.4|176341.4|9
1729102190000|2024-10-16 18:09:50|176431.3|176341.3|176434.3|176344.3|176440|176350|176431.3|176341.3|13
1729102200000|2024-10-16 18:10:00|176436|176346|176431.3|176341.3|176436|176346|176429.4|176339.4|10
1729102210000|2024-10-16 18:10:10|176431.2|176341.2|176431.9|176341.9|176432|176342|176425.2|176335.2|13
1729102220000|2024-10-16 18:10:20|176427.2|176337.2|176431.8|176341.8|176433.6|176343.6|176427.2|176337.2|11
1729102230000|2024-10-16 18:10:30|176430.1|176340.1|176432.3|176342.3|176434|176344|176426.6|176336.6|8
1729102240000|2024-10-16 18:10:40|176434.4|176344.4|176434.6|176344.6|176434.6|176344.6|176428.3|176338.3|17
1729102250000|2024-10-16 18:10:50|176432.9|176342.9|176436.6|176346.6|176437.2|176347.2|176432.3|176342.3|8
1729102260000|2024-10-16 18:11:00|176439.9|176349.9|176438.8|176348.8|176439.9|176349.9|176431.8|176341.8|13
1729102270000|2024-10-16 18:11:10|176441.1|176351.1|176444.1|176354.1|176444.1|176354.1|176438.1|176348.1|8
1729102280000|2024-10-16 18:11:20|176443.7|176353.7|176447.5|176357.5|176449.7|176359.7|176443.7|176353.7|12
1729102290000|2024-10-16 18:11:30|176449.1|176359.1|176441.9|176351.9|176450.9|176360.9|176441.9|176351.9|8
1729102300000|2024-10-16 18:11:40|176442.4|176352.4|176453|176363|176455.6|176365.6|176442.4|176352.4|9
1729102310000|2024-10-16 18:11:50|176452.2|176362.2|176454.4|176364.4|176457.6|176367.6|176452|176362|8
1729102320000|2024-10-16 18:12:00|176457.6|176367.6|176453.4|176363.4|176457.6|176367.6|176452.4|176362.4|5
1729102330000|2024-10-16 18:12:10|176452.2|176362.2|176454.2|176364.2|176461.5|176371.5|176452.2|176362.2|7
1729102340000|2024-10-16 18:12:20|176456.4|176366.4|176459.1|176369.1|176460.3|176370.3|176456.4|176366.4|7
1729102350000|2024-10-16 18:12:30|176460.1|176370.1|176464.8|176374.8|176466.4|176376.4|176460.1|176370.1|7
1729102360000|2024-10-16 18:12:40|176465.5|176375.5|176463.9|176373.9|176465.5|176375.5|176459.9|176369.9|9
1729102370000|2024-10-16 18:12:50|176465|176375|176483.5|176393.5|176483.5|176393.5|176464.8|176374.8|8
1729102380000|2024-10-16 18:13:00|176484.8|176394.8|176482.7|176392.7|176484.8|176394.8|176475.2|176385.2|11
1729102390000|2024-10-16 18:13:10|176478.4|176388.4|176477.5|176387.5|176478.4|176388.4|176477.5|176387.5|2
1729102400000|2024-10-16 18:13:20|176478.6|176388.6|176487.1|176397.1|176487.1|176397.1|176478.3|176388.3|10
1729102410000|2024-10-16 18:13:30|176492.1|176402.1|176490.5|176400.5|176492.4|176402.4|176490.3|176400.3|4
1729102420000|2024-10-16 18:13:40|176490.8|176400.8|176491.6|176401.6|176495.4|176405.4|176490.6|176400.6|7
1729102430000|2024-10-16 18:13:50|176491.8|176401.8|176492.2|176402.2|176495.4|176405.4|176491.7|176401.7|5
1729102440000|2024-10-16 18:14:00|176496.4|176406.4|176499.1|176409.1|176502.2|176412.2|176496.4|176406.4|8
1729102450000|2024-10-16 18:14:10|176499.4|176409.4|176496.2|176406.2|176499.4|176409.4|176494.5|176404.5|3
1729102460000|2024-10-16 18:14:20|176494.3|176404.3|176493.4|176403.4|176495.5|176405.5|176488.7|176398.7|13
1729102470000|2024-10-16 18:14:30|176491.7|176401.7|176492|176402|176494.5|176404.5|176489.3|176399.3|17
1729102480000|2024-10-16 18:14:40|176493.5|176403.5|176492.9|176402.9|176495.6|176405.6|176488.9|176398.9|14
1729102490000|2024-10-16 18:14:50|176491.1|176401.1|176483|176393|176491.1|176401.1|176478.1|176388.1|10
1729102500000|2024-10-16 18:15:00|176482.7|176392.7|176476.9|176386.9|176482.7|176392.7|176473.9|176383.9|11
1729102510000|2024-10-16 18:15:10|176475.3|176385.3|176477.6|176387.6|176477.7|176387.7|176474.5|176384.5|9
1729102520000|2024-10-16 18:15:20|176478.5|176388.5|176484.2|176394.2|176484.2|176394.2|176476.9|176386.9|11
1729102530000|2024-10-16 18:15:30|176482.6|176392.6|176477.2|176387.2|176486.3|176396.3|176477.2|176387.2|10
1729102540000|2024-10-16 18:15:40|176474.9|176384.9|176478.7|176388.7|176483.9|176393.9|176474.9|176384.9|7
1729102550000|2024-10-16 18:15:50|176479|176389|176481.2|176391.2|176482|176392|176479|176389|9
1729102560000|2024-10-16 18:16:00|176481.8|176391.8|176478.2|176388.2|176481.8|176391.8|176477.2|176387.2|7
1729102570000|2024-10-16 18:16:10|176476.6|176386.6|176500.4|176410.4|176502.7|176412.7|176468.3|176378.3|14
1729102580000|2024-10-16 18:16:20|176500.8|176410.8|176517.5|176427.5|176519.6|176429.6|176500.8|176410.8|5
1729102590000|2024-10-16 18:16:30|176516.4|176426.4|176516.3|176426.3|176516.7|176426.7|176516.3|176426.3|3
1729102600000|2024-10-16 18:16:40|176516.2|176426.2|176516.3|176426.3|176516.4|176426.4|176516.2|176426.2|4
1729102610000|2024-10-16 18:16:50|176516.1|176426.1|176516.9|176426.9|176516.9|176426.9|176516.1|176426.1|4
1729102620000|2024-10-16 18:17:00|176518.7|176428.7|176530.3|176440.3|176535.2|176445.2|176518.7|176428.7|11
1729102630000|2024-10-16 18:17:10|176529.8|176439.8|176532.4|176442.4|176532.9|176442.9|176529.8|176439.8|3
1729102640000|2024-10-16 18:17:20|176532.3|176442.3|176528.4|176438.4|176532.3|176442.3|176523.1|176433.1|11
1729102650000|2024-10-16 18:17:30|176525.8|176435.8|176526.9|176436.9|176528.2|176438.2|176525.8|176435.8|5
1729102660000|2024-10-16 18:17:40|176527|176437|176531.9|176441.9|176531.9|176441.9|176526.9|176436.9|5
1729102670000|2024-10-16 18:17:50|176533.7|176443.7|176529.3|176439.3|176533.7|176443.7|176527.6|176437.6|8
1729102680000|2024-10-16 18:18:00|176523.5|176433.5|176520.2|176430.2|176526.7|176436.7|176515.8|176425.8|18
1729102690000|2024-10-16 18:18:10|176524|176434|176517.4|176427.4|176524|176434|176517.4|176427.4|9
1729102700000|2024-10-16 18:18:20|176521.7|176431.7|176513.7|176423.7|176524|176434|176513.2|176423.2|7
1729102710000|2024-10-16 18:18:30|176512.9|176422.9|176517.7|176427.7|176519.8|176429.8|176512.9|176422.9|10
1729102720000|2024-10-16 18:18:40|176515.7|176425.7|176519|176429|176525.4|176435.4|176515.6|176425.6|9
1729102730000|2024-10-16 18:18:50|176520|176430|176522.4|176432.4|176525.6|176435.6|176520|176430|10
1729102740000|2024-10-16 18:19:00|176519.2|176429.2|176519.4|176429.4|176525.6|176435.6|176519.2|176429.2|7
1729102750000|2024-10-16 18:19:10|176518.7|176428.7|176510.7|176420.7|176518.7|176428.7|176504.6|176414.6|6
1729102760000|2024-10-16 18:19:20|176510.1|176420.1|176515.4|176425.4|176515.4|176425.4|176504.4|176414.4|8
1729102770000|2024-10-16 18:19:30|176513.9|176423.9|176512.7|176422.7|176513.9|176423.9|176512.7|176422.7|3
1729102780000|2024-10-16 18:19:40|176511.3|176421.3|176507|176417|176511.3|176421.3|176497.6|176407.6|14
1729102790000|2024-10-16 18:19:50|176506.9|176416.9|176505.3|176415.3|176506.9|176416.9|176496.8|176406.8|13
1729102800000|2024-10-16 18:20:00|176506.2|176416.2|176502.8|176412.8|176507.7|176417.7|176502.8|176412.8|7
1729102810000|2024-10-16 18:20:10|176479.2|176389.2|176493.8|176403.8|176494.3|176404.3|176479.2|176389.2|8
1729102820000|2024-10-16 18:20:20|176495.5|176405.5|176496.2|176406.2|176497.5|176407.5|176495|176405|9
1729102830000|2024-10-16 18:20:30|176492.8|176402.8|176501.4|176411.4|176509.3|176419.3|176492.8|176402.8|11
1729102840000|2024-10-16 18:20:40|176501.9|176411.9|176500.5|176410.5|176504|176414|176500.1|176410.1|9
1729102850000|2024-10-16 18:20:50|176502.5|176412.5|176513.3|176423.3|176516.5|176426.5|176502.5|176412.5|10
1729102860000|2024-10-16 18:21:00|176518.8|176428.8|176512.3|176422.3|176518.8|176428.8|176512.3|176422.3|8
1729102870000|2024-10-16 18:21:10|176512.8|176422.8|176498.4|176408.4|176512.8|176422.8|176495.2|176405.2|14
1729102880000|2024-10-16 18:21:20|176501.1|176411.1|176510.4|176420.4|176513.2|176423.2|176498.1|176408.1|16
1729102890000|2024-10-16 18:21:30|176508.9|176418.9|176508.9|176418.9|176510.6|176420.6|176497.9|176407.9|14
1729102900000|2024-10-16 18:21:40|176508.7|176418.7|176516.6|176426.6|176518.3|176428.3|176508.4|176418.4|8
1729102910000|2024-10-16 18:21:50|176516.5|176426.5|176514.3|176424.3|176517|176427|176508.4|176418.4|9
1729102920000|2024-10-16 18:22:00|176516|176426|176527.1|176437.1|176533.9|176443.9|176514.3|176424.3|13
1729102930000|2024-10-16 18:22:10|176529.6|176439.6|176527.6|176437.6|176529.6|176439.6|176526.7|176436.7|4
1729102940000|2024-10-16 18:22:20|176526.2|176436.2|176526.9|176436.9|176531.1|176441.1|176522.2|176432.2|8
1729102950000|2024-10-16 18:22:30|176529.6|176439.6|176541.6|176451.6|176543.3|176453.3|176529.6|176439.6|17
1729102960000|2024-10-16 18:22:40|176543.2|176453.2|176552.3|176462.3|176554.2|176464.2|176543.2|176453.2|10
1729102970000|2024-10-16 18:22:50|176550.3|176460.3|176541.4|176451.4|176550.3|176460.3|176541.4|176451.4|13
1729102980000|2024-10-16 18:23:00|176539|176449|176534.3|176444.3|176539.8|176449.8|176530.1|176440.1|13
1729102990000|2024-10-16 18:23:10|176538.3|176448.3|176531.3|176441.3|176538.3|176448.3|176528.1|176438.1|10
1729103000000|2024-10-16 18:23:20|176531.6|176441.6|176531.6|176441.6|176531.6|176441.6|176531.6|176441.6|1
1729103010000|2024-10-16 18:23:30|176533.5|176443.5|176539.9|176449.9|176542.1|176452.1|176533.5|176443.5|6
1729103020000|2024-10-16 18:23:40|176547|176457|176558.7|176468.7|176564.2|176474.2|176547|176457|18
1729103030000|2024-10-16 18:23:50|176559.2|176469.2|176561|176471|176562.3|176472.3|176559.2|176469.2|8
1729103040000|2024-10-16 18:24:00|176522.7|176432.7|176507.7|176417.7|176522.7|176432.7|176495.9|176405.9|15
1729103050000|2024-10-16 18:24:10|176506.5|176416.5|176508.2|176418.2|176514.9|176424.9|176505.1|176415.1|11
1729103060000|2024-10-16 18:24:20|176504.6|176414.6|176509.4|176419.4|176514|176424|176504.6|176414.6|24
1729103070000|2024-10-16 18:24:30|176509.5|176419.5|176515.4|176425.4|176515.4|176425.4|176509.1|176419.1|11
1729103080000|2024-10-16 18:24:40|176517.4|176427.4|176510|176420|176517.4|176427.4|176506.1|176416.1|6
1729103090000|2024-10-16 18:24:50|176508.3|176418.3|176505.7|176415.7|176508.3|176418.3|176501.1|176411.1|14
1729103100000|2024-10-16 18:25:00|176504.3|176414.3|176505.7|176415.7|176509.6|176419.6|176502.2|176412.2|16
1729103110000|2024-10-16 18:25:10|176504.3|176414.3|176508.7|176418.7|176511.1|176421.1|176504.3|176414.3|12
1729103120000|2024-10-16 18:25:20|176506|176416|176507.5|176417.5|176512.4|176422.4|176505.2|176415.2|11
1729103130000|2024-10-16 18:25:30|176507.6|176417.6|176504.8|176414.8|176507.6|176417.6|176500.1|176410.1|11
1729103140000|2024-10-16 18:25:40|176504.7|176414.7|176546.1|176456.1|176547.9|176457.9|176504.7|176414.7|7
1729103150000|2024-10-16 18:25:50|176545.9|176455.9|176547.1|176457.1|176547.1|176457.1|176545.9|176455.9|4
1729103160000|2024-10-16 18:26:00|176545.1|176455.1|176547|176457|176547|176457|176545.1|176455.1|4
1729103170000|2024-10-16 18:26:10|176546.6|176456.6|176558.2|176468.2|176560.6|176470.6|176546.4|176456.4|14
1729103180000|2024-10-16 18:26:20|176558.7|176468.7|176567.7|176477.7|176571.1|176481.1|176557.6|176467.6|15
1729103190000|2024-10-16 18:26:30|176565.5|176475.5|176571.9|176481.9|176572.5|176482.5|176565.1|176475.1|9
1729103200000|2024-10-16 18:26:40|176572.7|176482.7|176574.7|176484.7|176576.9|176486.9|176571.9|176481.9|6
1729103210000|2024-10-16 18:26:50|176573.5|176483.5|176569.4|176479.4|176577|176487|176566.7|176476.7|11
1729103220000|2024-10-16 18:27:00|176571|176481|176570.1|176480.1|176571|176481|176570.1|176480.1|2
1729103230000|2024-10-16 18:27:10|176568.4|176478.4|176561.3|176471.3|176568.4|176478.4|176559.9|176469.9|12
1729103240000|2024-10-16 18:27:20|176562.9|176472.9|176568.3|176478.3|176569|176479|176562.9|176472.9|10
1729103250000|2024-10-16 18:27:30|176563.6|176473.6|176565.4|176475.4|176567.6|176477.6|176563.6|176473.6|12
1729103260000|2024-10-16 18:27:40|176565.3|176475.3|176567.6|176477.6|176569.3|176479.3|176563.1|176473.1|14
1729103270000|2024-10-16 18:27:50|176570.7|176480.7|176566|176476|176570.7|176480.7|176566|176476|5
1729103280000|2024-10-16 18:28:00|176567|176477|176569.5|176479.5|176569.5|176479.5|176562.5|176472.5|15
1729103290000|2024-10-16 18:28:10|176574.6|176484.6|176579.4|176489.4|176579.4|176489.4|176571.1|176481.1|7
1729103300000|2024-10-16 18:28:20|176576.5|176486.5|176574.9|176484.9|176576.5|176486.5|176573.3|176483.3|7
1729103310000|2024-10-16 18:28:30|176572.6|176482.6|176572.1|176482.1|176572.6|176482.6|176572.1|176482.1|2
1729103320000|2024-10-16 18:28:40|176565|176475|176569.7|176479.7|176571.1|176481.1|176565|176475|12
1729103330000|2024-10-16 18:28:50|176570|176480|176569.1|176479.1|176571.4|176481.4|176568.5|176478.5|7
1729103340000|2024-10-16 18:29:00|176566.9|176476.9|176548.6|176458.6|176568.6|176478.6|176548.6|176458.6|12
1729103350000|2024-10-16 18:29:10|176555.8|176465.8|176554.1|176464.1|176556|176466|176548.4|176458.4|22
1729103360000|2024-10-16 18:29:20|176552.7|176462.7|176551.1|176461.1|176554.1|176464.1|176548.1|176458.1|14
1729103370000|2024-10-16 18:29:30|176551.6|176461.6|176551.9|176461.9|176551.9|176461.9|176551.6|176461.6|2
1729103380000|2024-10-16 18:29:40|176550.2|176460.2|176549.5|176459.5|176554.2|176464.2|176546.9|176456.9|17
1729103390000|2024-10-16 18:29:50|176551.4|176461.4|176546.4|176456.4|176551.4|176461.4|176545.9|176455.9|14
1729103400000|2024-10-16 18:30:00|176547.9|176457.9|176559.5|176469.5|176565.2|176475.2|176547.9|176457.9|12
1729103410000|2024-10-16 18:30:10|176559.8|176469.8|176565.7|176475.7|176565.7|176475.7|176559.8|176469.8|8
1729103420000|2024-10-16 18:30:20|176562.3|176472.3|176568.6|176478.6|176569.8|176479.8|176562.3|176472.3|13
1729103430000|2024-10-16 18:30:30|176567.9|176477.9|176566.2|176476.2|176569.7|176479.7|176561.4|176471.4|7
1729103440000|2024-10-16 18:30:40|176564.6|176474.6|176566.7|176476.7|176572.2|176482.2|176564.6|176474.6|11
1729103450000|2024-10-16 18:30:50|176566.6|176476.6|176571.9|176481.9|176571.9|176481.9|176566.5|176476.5|6
1729103460000|2024-10-16 18:31:00|176572.9|176482.9|176565.2|176475.2|176572.9|176482.9|176561.9|176471.9|10
1729103470000|2024-10-16 18:31:10|176566.1|176476.1|176566|176476|176566.1|176476.1|176560.6|176470.6|7
1729103480000|2024-10-16 18:31:20|176566.5|176476.5|176557|176467|176566.5|176476.5|176556.1|176466.1|8
1729103490000|2024-10-16 18:31:30|176556.9|176466.9|176562.1|176472.1|176562.1|176472.1|176553.9|176463.9|7
1729103500000|2024-10-16 18:31:40|176560.6|176470.6|176556.4|176466.4|176560.6|176470.6|176552.9|176462.9|6
1729103510000|2024-10-16 18:31:50|176552.4|176462.4|176556.1|176466.1|176556.1|176466.1|176550.5|176460.5|9
1729103520000|2024-10-16 18:32:00|176554.6|176464.6|176553|176463|176555.9|176465.9|176552.3|176462.3|8
1729103530000|2024-10-16 18:32:10|176553.5|176463.5|176576.7|176486.7|176577.7|176487.7|176553.5|176463.5|10
1729103540000|2024-10-16 18:32:20|176576.2|176486.2|176579|176489|176579.6|176489.6|176576.2|176486.2|10
1729103550000|2024-10-16 18:32:30|176580.3|176490.3|176608.1|176518.1|176609.3|176519.3|176579|176489|16
1729103560000|2024-10-16 18:32:40|176607.6|176517.6|176612|176522|176621.8|176531.8|176607.6|176517.6|20
1729103570000|2024-10-16 18:32:50|176611.6|176521.6|176623.5|176533.5|176624|176534|176611.6|176521.6|15
1729103580000|2024-10-16 18:33:00|176624.4|176534.4|176625.9|176535.9|176625.9|176535.9|176617.2|176527.2|11
1729103590000|2024-10-16 18:33:10|176624.9|176534.9|176629.2|176539.2|176630.2|176540.2|176621.3|176531.3|13
1729103600000|2024-10-16 18:33:20|176629.1|176539.1|176634.2|176544.2|176635.8|176545.8|176627.7|176537.7|9
1729103610000|2024-10-16 18:33:30|176633.6|176543.6|176635.6|176545.6|176639.4|176549.4|176631.4|176541.4|14
1729103620000|2024-10-16 18:33:40|176634.4|176544.4|176626.9|176536.9|176635.4|176545.4|176625|176535|16
1729103630000|2024-10-16 18:33:50|176626.5|176536.5|176626.3|176536.3|176631.4|176541.4|176624.8|176534.8|14
1729103640000|2024-10-16 18:34:00|176627.8|176537.8|176627.5|176537.5|176629.9|176539.9|176626.8|176536.8|9
1729103650000|2024-10-16 18:34:10|176626.8|176536.8|176628|176538|176628|176538|176622.8|176532.8|8
1729103660000|2024-10-16 18:34:20|176632.1|176542.1|176625.1|176535.1|176633.7|176543.7|176622.8|176532.8|10
1729103670000|2024-10-16 18:34:30|176623.7|176533.7|176629.1|176539.1|176629.1|176539.1|176620.1|176530.1|12
1729103680000|2024-10-16 18:34:40|176626.6|176536.6|176635.5|176545.5|176636.9|176546.9|176626.6|176536.6|9
1729103690000|2024-10-16 18:34:50|176634.6|176544.6|176634.1|176544.1|176634.6|176544.6|176632.8|176542.8|3
1729103700000|2024-10-16 18:35:00|176636.1|176546.1|176632.1|176542.1|176639|176549|176630.3|176540.3|7
1729103710000|2024-10-16 18:35:10|176632.4|176542.4|176632.9|176542.9|176632.9|176542.9|176632.4|176542.4|2
1729103720000|2024-10-16 18:35:20|176630.9|176540.9|176631|176541|176633.1|176543.1|176630.9|176540.9|7
1729103730000|2024-10-16 18:35:30|176630.7|176540.7|176632.7|176542.7|176635.4|176545.4|176630.7|176540.7|9
1729103740000|2024-10-16 18:35:40|176631.9|176541.9|176634.2|176544.2|176634.2|176544.2|176626.6|176536.6|10
1729103750000|2024-10-16 18:35:50|176632.6|176542.6|176628.7|176538.7|176632.6|176542.6|176628.7|176538.7|5
1729103760000|2024-10-16 18:36:00|176626.9|176536.9|176619.7|176529.7|176628.2|176538.2|176619.7|176529.7|9
1729103770000|2024-10-16 18:36:10|176627.6|176537.6|176630.5|176540.5|176630.5|176540.5|176624.8|176534.8|10
1729103780000|2024-10-16 18:36:20|176630.3|176540.3|176634.3|176544.3|176634.3|176544.3|176629.7|176539.7|8
1729103790000|2024-10-16 18:36:30|176631.7|176541.7|176629.4|176539.4|176633|176543|176629.3|176539.3|8
1729103800000|2024-10-16 18:36:40|176629.5|176539.5|176631.7|176541.7|176633.5|176543.5|176627.9|176537.9|6
1729103810000|2024-10-16 18:36:50|176629.1|176539.1|176633.8|176543.8|176635.3|176545.3|176629.1|176539.1|9
1729103820000|2024-10-16 18:37:00|176629.9|176539.9|176634.2|176544.2|176635.3|176545.3|176629.9|176539.9|4
1729103840000|2024-10-16 18:37:20|176632|176542|176632.3|176542.3|176632.3|176542.3|176626|176536|11
1729103850000|2024-10-16 18:37:30|176634.9|176544.9|176624.6|176534.6|176634.9|176544.9|176624.6|176534.6|9
1729103860000|2024-10-16 18:37:40|176620.4|176530.4|176622.8|176532.8|176622.8|176532.8|176620.4|176530.4|6
1729103870000|2024-10-16 18:37:50|176623|176533|176621.3|176531.3|176626.7|176536.7|176621.3|176531.3|7
1729103880000|2024-10-16 18:38:00|176619.5|176529.5|176617.4|176527.4|176620.6|176530.6|176615.6|176525.6|14
1729103890000|2024-10-16 18:38:10|176617.2|176527.2|176618|176528|176618|176528|176614|176524|4
1729103900000|2024-10-16 18:38:20|176620.6|176530.6|176624.3|176534.3|176626.3|176536.3|176620.1|176530.1|9
1729103910000|2024-10-16 18:38:30|176625.8|176535.8|176624.8|176534.8|176628|176538|176624.8|176534.8|9
1729103920000|2024-10-16 18:38:40|176624.6|176534.6|176623.5|176533.5|176624.6|176534.6|176623.5|176533.5|5
1729103930000|2024-10-16 18:38:50|176623.4|176533.4|176632.2|176542.2|176632.2|176542.2|176623.4|176533.4|6
1729103940000|2024-10-16 18:39:00|176633.6|176543.6|176570|176480|176633.6|176543.6|176567.6|176477.6|14
1729103950000|2024-10-16 18:39:10|176569|176479|176570|176480|176576.3|176486.3|176567.7|176477.7|12
1729103960000|2024-10-16 18:39:20|176569.2|176479.2|176577.1|176487.1|176578.3|176488.3|176568.5|176478.5|14
1729103970000|2024-10-16 18:39:30|176576.7|176486.7|176576.1|176486.1|176584.2|176494.2|176570|176480|7
1729103980000|2024-10-16 18:39:40|176574.6|176484.6|176575.9|176485.9|176575.9|176485.9|176574.3|176484.3|4
1729103990000|2024-10-16 18:39:50|176576.4|176486.4|176575.3|176485.3|176576.4|176486.4|176567.9|176477.9|10
1729104000000|2024-10-16 18:40:00|176573.7|176483.7|176562.7|176472.7|176573.7|176483.7|176558.5|176468.5|17
1729104010000|2024-10-16 18:40:10|176563.3|176473.3|176562.3|176472.3|176563.3|176473.3|176562.3|176472.3|3
1729104020000|2024-10-16 18:40:20|176571.7|176481.7|176574.9|176484.9|176580.7|176490.7|176567.3|176477.3|9
1729104030000|2024-10-16 18:40:30|176576.8|176486.8|176577.7|176487.7|176581.1|176491.1|176570.1|176480.1|11
1729104040000|2024-10-16 18:40:40|176571.9|176481.9|176588|176498|176589.5|176499.5|176571.9|176481.9|21
1729104050000|2024-10-16 18:40:50|176588.4|176498.4|176586.9|176496.9|176588.4|176498.4|176586.9|176496.9|4
1729104060000|2024-10-16 18:41:00|176588.4|176498.4|176593.4|176503.4|176596.3|176506.3|176588.4|176498.4|9
1729104070000|2024-10-16 18:41:10|176602.1|176512.1|176596.4|176506.4|176606.6|176516.6|176593.5|176503.5|14
1729104080000|2024-10-16 18:41:20|176594.8|176504.8|176602.4|176512.4|176602.4|176512.4|176594.8|176504.8|9
1729104090000|2024-10-16 18:41:30|176602.6|176512.6|176597.9|176507.9|176605|176515|176596.2|176506.2|10
1729104100000|2024-10-16 18:41:40|176599|176509|176604.4|176514.4|176610.7|176520.7|176599|176509|5
1729104110000|2024-10-16 18:41:50|176602.4|176512.4|176599.2|176509.2|176607.4|176517.4|176597.8|176507.8|11
1729104120000|2024-10-16 18:42:00|176597.8|176507.8|176601.6|176511.6|176604|176514|176597.8|176507.8|8
1729104130000|2024-10-16 18:42:10|176601.7|176511.7|176602.7|176512.7|176602.7|176512.7|176601.7|176511.7|2
1729104140000|2024-10-16 18:42:20|176602.8|176512.8|176606.9|176516.9|176614.7|176524.7|176602.8|176512.8|9
1729104150000|2024-10-16 18:42:30|176609.8|176519.8|176611.5|176521.5|176613.9|176523.9|176609|176519|6
1729104160000|2024-10-16 18:42:40|176604.3|176514.3|176608.4|176518.4|176613.5|176523.5|176604.3|176514.3|8
1729104170000|2024-10-16 18:42:50|176608.7|176518.7|176611.6|176521.6|176611.7|176521.7|176608.7|176518.7|4
1729104180000|2024-10-16 18:43:00|176613.2|176523.2|176555.3|176465.3|176613.2|176523.2|176551.8|176461.8|14
1729104190000|2024-10-16 18:43:10|176556|176466|176554.5|176464.5|176559.8|176469.8|176549.3|176459.3|14
1729104200000|2024-10-16 18:43:20|176555.3|176465.3|176561.7|176471.7|176561.7|176471.7|176554.3|176464.3|8
1729104210000|2024-10-16 18:43:30|176562|176472|176563.8|176473.8|176563.8|176473.8|176559.6|176469.6|4
1729104220000|2024-10-16 18:43:40|176563.9|176473.9|176564.3|176474.3|176565.9|176475.9|176560.5|176470.5|8
1729104230000|2024-10-16 18:43:50|176564.2|176474.2|176563.7|176473.7|176564.4|176474.4|176563.7|176473.7|4
1729104240000|2024-10-16 18:44:00|176566.3|176476.3|176565.5|176475.5|176566.7|176476.7|176564.3|176474.3|8
1729104250000|2024-10-16 18:44:10|176565.7|176475.7|176566.6|176476.6|176574.9|176484.9|176564.3|176474.3|7
1729104260000|2024-10-16 18:44:20|176566.3|176476.3|176574.7|176484.7|176578.5|176488.5|176566.3|176476.3|12
1729104270000|2024-10-16 18:44:30|176571|176481|176570.9|176480.9|176571.7|176481.7|176568|176478|8
1729104280000|2024-10-16 18:44:40|176571.4|176481.4|176565.5|176475.5|176571.4|176481.4|176564.7|176474.7|7
1729104290000|2024-10-16 18:44:50|176565.7|176475.7|176572.8|176482.8|176572.8|176482.8|176565.7|176475.7|4
1729104300000|2024-10-16 18:45:00|176576.4|176486.4|176577|176487|176589.5|176499.5|176576.2|176486.2|9
1729104310000|2024-10-16 18:45:10|176578|176488|176571.4|176481.4|176578|176488|176566.7|176476.7|7
1729104320000|2024-10-16 18:45:20|176571.6|176481.6|176570.9|176480.9|176573.6|176483.6|176566.7|176476.7|9
1729104330000|2024-10-16 18:45:30|176571.7|176481.7|176568.2|176478.2|176572.1|176482.1|176566.2|176476.2|7
1729104340000|2024-10-16 18:45:40|176568.1|176478.1|176563.1|176473.1|176568.1|176478.1|176560.2|176470.2|6
1729104350000|2024-10-16 18:45:50|176564.6|176474.6|176572.1|176482.1|176572.1|176482.1|176564.6|176474.6|8
1729104360000|2024-10-16 18:46:00|176568.4|176478.4|176566.1|176476.1|176569.4|176479.4|176566.1|176476.1|6
1729104370000|2024-10-16 18:46:10|176566.3|176476.3|176570|176480|176570|176480|176566.1|176476.1|4
1729104380000|2024-10-16 18:46:20|176569.7|176479.7|176569.7|176479.7|176569.7|176479.7|176569.7|176479.7|1
1729104390000|2024-10-16 18:46:30|176574.4|176484.4|176559.2|176469.2|176574.4|176484.4|176559.2|176469.2|2
1729104400000|2024-10-16 18:46:40|176560.4|176470.4|176565.4|176475.4|176566.2|176476.2|176560.4|176470.4|7
1729104410000|2024-10-16 18:46:50|176566.4|176476.4|176567.2|176477.2|176567.8|176477.8|176565.8|176475.8|4
1729104420000|2024-10-16 18:47:00|176570|176480|176565.7|176475.7|176570|176480|176565.7|176475.7|6
1729104430000|2024-10-16 18:47:10|176565.8|176475.8|176505|176415|176565.8|176475.8|176505|176415|6
1729104440000|2024-10-16 18:47:20|176505.5|176415.5|176474.2|176384.2|176505.5|176415.5|176473.4|176383.4|6
1729104450000|2024-10-16 18:47:30|176474.7|176384.7|176480.8|176390.8|176488|176398|176474.7|176384.7|11
1729104460000|2024-10-16 18:47:40|176481.1|176391.1|176480.8|176390.8|176481.8|176391.8|176479.5|176389.5|7
1729104470000|2024-10-16 18:47:50|176466.7|176376.7|176472.2|176382.2|176472.3|176382.3|176466.7|176376.7|11
1729104480000|2024-10-16 18:48:00|176469.9|176379.9|176467.1|176377.1|176469.9|176379.9|176462.8|176372.8|4
1729104490000|2024-10-16 18:48:10|176466.4|176376.4|176466.3|176376.3|176469.8|176379.8|176465|176375|7
1729104500000|2024-10-16 18:48:20|176463.9|176373.9|176508|176418|176512.9|176422.9|176463.9|176373.9|10
1729104510000|2024-10-16 18:48:30|176505.9|176415.9|176510.9|176420.9|176510.9|176420.9|176504.1|176414.1|11
1729104520000|2024-10-16 18:48:40|176509.4|176419.4|176504.4|176414.4|176509.4|176419.4|176502.7|176412.7|8
1729104530000|2024-10-16 18:48:50|176505.4|176415.4|176505.9|176415.9|176506.6|176416.6|176505.4|176415.4|4
1729104540000|2024-10-16 18:49:00|176490.5|176400.5|176529.2|176439.2|176529.2|176439.2|176490.5|176400.5|9
1729104550000|2024-10-16 18:49:10|176530.8|176440.8|176528.2|176438.2|176535|176445|176527.9|176437.9|8
1729104560000|2024-10-16 18:49:20|176525.8|176435.8|176530|176440|176535.5|176445.5|176524.9|176434.9|12
1729104570000|2024-10-16 18:49:30|176529.1|176439.1|176534|176444|176535.4|176445.4|176528.1|176438.1|8
1729104580000|2024-10-16 18:49:40|176533.9|176443.9|176533.4|176443.4|176533.9|176443.9|176532.9|176442.9|3
1729104590000|2024-10-16 18:49:50|176532.8|176442.8|176534.5|176444.5|176534.5|176444.5|176531.2|176441.2|4
1729104600000|2024-10-16 18:50:00|176537.9|176447.9|176530.2|176440.2|176537.9|176447.9|176527.5|176437.5|7
1729104610000|2024-10-16 18:50:10|176522.5|176432.5|176530.7|176440.7|176533.1|176443.1|176522.5|176432.5|7
1729104620000|2024-10-16 18:50:20|176534.5|176444.5|176525.3|176435.3|176534.5|176444.5|176525.3|176435.3|9
1729104630000|2024-10-16 18:50:30|176522.4|176432.4|176525|176435|176527.4|176437.4|176517.6|176427.6|12
1729104640000|2024-10-16 18:50:40|176524.1|176434.1|176525.8|176435.8|176528.7|176438.7|176522.6|176432.6|9
1729104650000|2024-10-16 18:50:50|176526.1|176436.1|176521.8|176431.8|176526.2|176436.2|176521.8|176431.8|4
1729104660000|2024-10-16 18:51:00|176519.9|176429.9|176555.4|176465.4|176555.4|176465.4|176519.9|176429.9|8
1729104670000|2024-10-16 18:51:10|176552.8|176462.8|176530.7|176440.7|176552.8|176462.8|176530.7|176440.7|8
1729104680000|2024-10-16 18:51:20|176525.7|176435.7|176528|176438|176528|176438|176525.7|176435.7|4
1729104690000|2024-10-16 18:51:30|176532.2|176442.2|176532.3|176442.3|176536.5|176446.5|176528.4|176438.4|7
1729104700000|2024-10-16 18:51:40|176532.2|176442.2|176529.4|176439.4|176535.5|176445.5|176529.4|176439.4|7
1729104710000|2024-10-16 18:51:50|176531.2|176441.2|176529.9|176439.9|176535|176445|176529.5|176439.5|7
1729104720000|2024-10-16 18:52:00|176528.1|176438.1|176533|176443|176535|176445|176528.1|176438.1|8
1729104730000|2024-10-16 18:52:10|176538.2|176448.2|176530.9|176440.9|176538.2|176448.2|176529.5|176439.5|6
1729104740000|2024-10-16 18:52:20|176531.4|176441.4|176527|176437|176531.7|176441.7|176525.8|176435.8|4
1729104750000|2024-10-16 18:52:30|176526.8|176436.8|176525.4|176435.4|176532.3|176442.3|176524|176434|5
1729104760000|2024-10-16 18:52:40|176522.2|176432.2|176526.1|176436.1|176527.9|176437.9|176522.2|176432.2|8
1729104770000|2024-10-16 18:52:50|176525.1|176435.1|176523.6|176433.6|176525.9|176435.9|176521.3|176431.3|10
1729104780000|2024-10-16 18:53:00|176524.7|176434.7|176524.7|176434.7|176526.3|176436.3|176524.4|176434.4|7
1729104790000|2024-10-16 18:53:10|176524.6|176434.6|176526.3|176436.3|176538.7|176448.7|176521.1|176431.1|11
1729104800000|2024-10-16 18:53:20|176525.3|176435.3|176526.5|176436.5|176529.2|176439.2|176525.3|176435.3|7
1729104810000|2024-10-16 18:53:30|176525.1|176435.1|176526.8|176436.8|176526.8|176436.8|176525.1|176435.1|4
1729104820000|2024-10-16 18:53:40|176526.9|176436.9|176524|176434|176532.6|176442.6|176524|176434|6
1729104830000|2024-10-16 18:53:50|176525.2|176435.2|176522.3|176432.3|176525.2|176435.2|176520.3|176430.3|5
1729104840000|2024-10-16 18:54:00|176524.3|176434.3|176524.2|176434.2|176531|176441|176524.2|176434.2|5
1729104850000|2024-10-16 18:54:10|176523.9|176433.9|176520.2|176430.2|176528.2|176438.2|176520.2|176430.2|11
1729104860000|2024-10-16 18:54:20|176519.9|176429.9|176514.2|176424.2|176520.3|176430.3|176503.7|176413.7|8
1729104870000|2024-10-16 18:54:30|176515.2|176425.2|176510|176420|176517.2|176427.2|176510|176420|5
1729104880000|2024-10-16 18:54:40|176510.6|176420.6|176517.4|176427.4|176517.8|176427.8|176510.6|176420.6|11
1729104890000|2024-10-16 18:54:50|176519.6|176429.6|176518.6|176428.6|176521|176431|176513.6|176423.6|10
1729104900000|2024-10-16 18:55:00|176516|176426|176518.6|176428.6|176528.1|176438.1|176516|176426|10
1729104910000|2024-10-16 18:55:10|176522.3|176432.3|176529.4|176439.4|176536.8|176446.8|176522.3|176432.3|8
1729104920000|2024-10-16 18:55:20|176530.3|176440.3|176521.3|176431.3|176531.2|176441.2|176521.3|176431.3|6
1729104930000|2024-10-16 18:55:30|176521|176431|176530|176440|176531.4|176441.4|176521|176431|7
1729104940000|2024-10-16 18:55:40|176529.3|176439.3|176548.4|176458.4|176548.4|176458.4|176528.3|176438.3|11
1729104950000|2024-10-16 18:55:50|176547.6|176457.6|176546.4|176456.4|176547.6|176457.6|176543.7|176453.7|5
1729104960000|2024-10-16 18:56:00|176546.2|176456.2|176542.2|176452.2|176546.8|176456.8|176542.2|176452.2|7
1729104970000|2024-10-16 18:56:10|176541.9|176451.9|176551.6|176461.6|176555.3|176465.3|176541.5|176451.5|12
1729104980000|2024-10-16 18:56:20|176551.3|176461.3|176555.8|176465.8|176556.6|176466.6|176550.4|176460.4|7
1729104990000|2024-10-16 18:56:30|176557.2|176467.2|176556.4|176466.4|176562.9|176472.9|176556.2|176466.2|11
1729105000000|2024-10-16 18:56:40|176554.6|176464.6|176555.5|176465.5|176555.5|176465.5|176548.5|176458.5|9
1729105010000|2024-10-16 18:56:50|176553.3|176463.3|176548.4|176458.4|176553.6|176463.6|176548.4|176458.4|4
1729105020000|2024-10-16 18:57:00|176546.6|176456.6|176538.8|176448.8|176547.2|176457.2|176538.8|176448.8|10
1729105030000|2024-10-16 18:57:10|176538.1|176448.1|176533.6|176443.6|176538.6|176448.6|176533.1|176443.1|10
1729105040000|2024-10-16 18:57:20|176536.2|176446.2|176532|176442|176538.3|176448.3|176526.9|176436.9|12
1729105050000|2024-10-16 18:57:30|176530.5|176440.5|176530.9|176440.9|176535.1|176445.1|176528.1|176438.1|8
1729105060000|2024-10-16 18:57:40|176529.5|176439.5|176526.6|176436.6|176534|176444|176525.4|176435.4|9
1729105070000|2024-10-16 18:57:50|176534.8|176444.8|176529.6|176439.6|176536|176446|176528.8|176438.8|7
1729105080000|2024-10-16 18:58:00|176529.4|176439.4|176528.3|176438.3|176536.8|176446.8|176528.3|176438.3|11
1729105090000|2024-10-16 18:58:10|176530|176440|176530.5|176440.5|176536.9|176446.9|176530|176440|8
1729105100000|2024-10-16 18:58:20|176530|176440|176530|176440|176530|176440|176530|176440|1
1729105110000|2024-10-16 18:58:30|176527.2|176437.2|176528.4|176438.4|176530.8|176440.8|176522.6|176432.6|11
1729105120000|2024-10-16 18:58:40|176525.5|176435.5|176525.7|176435.7|176526.9|176436.9|176523.9|176433.9|8
1729105130000|2024-10-16 18:58:50|176527.1|176437.1|176527.4|176437.4|176528.2|176438.2|176521.5|176431.5|18
1729105140000|2024-10-16 18:59:00|176528.4|176438.4|176505|176415|176530.7|176440.7|176499|176409|19
1729105150000|2024-10-16 18:59:10|176503.2|176413.2|176503.8|176413.8|176507.6|176417.6|176501.8|176411.8|17
1729105160000|2024-10-16 18:59:20|176505.3|176415.3|176526.9|176436.9|176533.1|176443.1|176502.4|176412.4|19
1729105170000|2024-10-16 18:59:30|176525.7|176435.7|176526.6|176436.6|176530.8|176440.8|176520.2|176430.2|22
1729105180000|2024-10-16 18:59:40|176527|176437|176525.8|176435.8|176534.7|176444.7|176524|176434|24
1729105190000|2024-10-16 18:59:50|176532|176442|176543|176453|176544.8|176454.8|176524.8|176434.8|19
1729105200000|2024-10-16 19:00:00|176543.8|176453.8|176546.6|176456.6|176558|176468|176543.1|176453.1|20
1729105210000|2024-10-16 19:00:10|176552.1|176462.1|176554.3|176464.3|176559.1|176469.1|176552.1|176462.1|12
1729105220000|2024-10-16 19:00:20|176554.7|176464.7|176546.4|176456.4|176555.1|176465.1|176545.6|176455.6|9
1729105230000|2024-10-16 19:00:30|176543.7|176453.7|176552.6|176462.6|176553|176463|176543.7|176453.7|10
1729105240000|2024-10-16 19:00:40|176553.5|176463.5|176571.2|176481.2|176571.8|176481.8|176551.3|176461.3|16
1729105250000|2024-10-16 19:00:50|176574|176484|176590.6|176500.6|176590.6|176500.6|176574|176484|21
1729105260000|2024-10-16 19:01:00|176588.2|176498.2|176548.9|176458.9|176590.5|176500.5|176547.7|176457.7|25
1729105270000|2024-10-16 19:01:10|176546.3|176456.3|176549.3|176459.3|176549.9|176459.9|176546.3|176456.3|9
1729105280000|2024-10-16 19:01:20|176552.3|176462.3|176551.6|176461.6|176552.3|176462.3|176549.2|176459.2|9
1729105290000|2024-10-16 19:01:30|176553.5|176463.5|176558.6|176468.6|176558.6|176468.6|176549.1|176459.1|11
1729105300000|2024-10-16 19:01:40|176557.1|176467.1|176557.9|176467.9|176560.8|176470.8|176555.3|176465.3|10
1729105310000|2024-10-16 19:01:50|176560.2|176470.2|176553.3|176463.3|176564.2|176474.2|176553.3|176463.3|11
1729105320000|2024-10-16 19:02:00|176555.8|176465.8|176563|176473|176565.5|176475.5|176554.9|176464.9|15
1729105330000|2024-10-16 19:02:10|176560.3|176470.3|176564.1|176474.1|176564.1|176474.1|176560.2|176470.2|10
1729105340000|2024-10-16 19:02:20|176561.9|176471.9|176568.7|176478.7|176573.8|176483.8|176559.3|176469.3|16
1729105350000|2024-10-16 19:02:30|176571|176481|176569.7|176479.7|176574.2|176484.2|176564.6|176474.6|17
1729105360000|2024-10-16 19:02:40|176570.5|176480.5|176557.6|176467.6|176570.5|176480.5|176553.4|176463.4|12
1729105370000|2024-10-16 19:02:50|176559.8|176469.8|176563.5|176473.5|176563.5|176473.5|176559.8|176469.8|6
1729105380000|2024-10-16 19:03:00|176561.9|176471.9|176559.2|176469.2|176562.1|176472.1|176559.2|176469.2|11
1729105390000|2024-10-16 19:03:10|176551.5|176461.5|176559.5|176469.5|176559.5|176469.5|176548.2|176458.2|11
1729105400000|2024-10-16 19:03:20|176560.4|176470.4|176558.5|176468.5|176560.4|176470.4|176557.7|176467.7|4
1729105410000|2024-10-16 19:03:30|176557.7|176467.7|176557.7|176467.7|176557.7|176467.7|176551.2|176461.2|7
1729105420000|2024-10-16 19:03:40|176556.9|176466.9|176549.7|176459.7|176556.9|176466.9|176548.9|176458.9|8
1729105430000|2024-10-16 19:03:50|176549.4|176459.4|176551.3|176461.3|176551.3|176461.3|176549.4|176459.4|5
1729105440000|2024-10-16 19:04:00|176553.9|176463.9|176562.1|176472.1|176562.7|176472.7|176551.5|176461.5|12
1729105450000|2024-10-16 19:04:10|176562.6|176472.6|176563.4|176473.4|176565.8|176475.8|176561.9|176471.9|6
1729105460000|2024-10-16 19:04:20|176562.8|176472.8|176553.5|176463.5|176562.8|176472.8|176551.3|176461.3|11
1729105470000|2024-10-16 19:04:30|176548|176458|176561.8|176471.8|176561.8|176471.8|176548|176458|9
1729105480000|2024-10-16 19:04:40|176561.7|176471.7|176561.7|176471.7|176561.7|176471.7|176561.7|176471.7|1
1729105490000|2024-10-16 19:04:50|176562.1|176472.1|176562.1|176472.1|176562.1|176472.1|176562.1|176472.1|1
1729105500000|2024-10-16 19:05:00|176569.3|176479.3|176577|176487|176587.2|176497.2|176569.3|176479.3|8
1729105510000|2024-10-16 19:05:10|176578.3|176488.3|176577.1|176487.1|176593.5|176503.5|176577.1|176487.1|12
1729105520000|2024-10-16 19:05:20|176575.9|176485.9|176576.8|176486.8|176578.3|176488.3|176575.7|176485.7|5
1729105530000|2024-10-16 19:05:30|176574.3|176484.3|176574.8|176484.8|176579|176489|176570.8|176480.8|7
1729105540000|2024-10-16 19:05:40|176577.1|176487.1|176590.5|176500.5|176590.5|176500.5|176573.7|176483.7|12
1729105550000|2024-10-16 19:05:50|176588.7|176498.7|176597|176507|176597|176507|176582|176492|12
1729105560000|2024-10-16 19:06:00|176587.6|176497.6|176580.7|176490.7|176587.6|176497.6|176577.3|176487.3|10
1729105570000|2024-10-16 19:06:10|176581.7|176491.7|176574.8|176484.8|176581.7|176491.7|176574.6|176484.6|12
1729105580000|2024-10-16 19:06:20|176573.6|176483.6|176573.6|176483.6|176576.6|176486.6|176573.6|176483.6|8
1729105590000|2024-10-16 19:06:30|176570.9|176480.9|176573.5|176483.5|176576.7|176486.7|176570.5|176480.5|13
1729105600000|2024-10-16 19:06:40|176572.7|176482.7|176568.4|176478.4|176573.9|176483.9|176568.4|176478.4|9
1729105610000|2024-10-16 19:06:50|176569.4|176479.4|176575|176485|176575|176485|176568.9|176478.9|6
1729105620000|2024-10-16 19:07:00|176575.1|176485.1|176569.4|176479.4|176575.1|176485.1|176567.2|176477.2|12
1729105630000|2024-10-16 19:07:10|176569.5|176479.5|176571.4|176481.4|176571.4|176481.4|176569.2|176479.2|3
1729105640000|2024-10-16 19:07:20|176570.5|176480.5|176569.9|176479.9|176571.4|176481.4|176569.9|176479.9|5
1729105660000|2024-10-16 19:07:40|176572.5|176482.5|176573.3|176483.3|176575.8|176485.8|176571.9|176481.9|6
1729105670000|2024-10-16 19:07:50|176572.2|176482.2|176572.1|176482.1|176573.7|176483.7|176570.4|176480.4|10
1729105680000|2024-10-16 19:08:00|176571.5|176481.5|176572.5|176482.5|176573.3|176483.3|176568.9|176478.9|15
1729105690000|2024-10-16 19:08:10|176577.7|176487.7|176572.3|176482.3|176577.7|176487.7|176570.5|176480.5|8
1729105700000|2024-10-16 19:08:20|176556.5|176466.5|176521|176431|176556.5|176466.5|176511.5|176421.5|18
1729105710000|2024-10-16 19:08:30|176518.8|176428.8|176518.2|176428.2|176524.8|176434.8|176514.2|176424.2|17
1729105720000|2024-10-16 19:08:40|176519.8|176429.8|176517.8|176427.8|176520.4|176430.4|176512.8|176422.8|11
1729105730000|2024-10-16 19:08:50|176516.5|176426.5|176514.8|176424.8|176520.4|176430.4|176513.9|176423.9|9
1729105740000|2024-10-16 19:09:00|176515.5|176425.5|176522.6|176432.6|176522.6|176432.6|176512.1|176422.1|16
1729105750000|2024-10-16 19:09:10|176524.6|176434.6|176549.7|176459.7|176552.4|176462.4|176524.6|176434.6|11
1729105760000|2024-10-16 19:09:20|176547.1|176457.1|176551.3|176461.3|176551.3|176461.3|176544.4|176454.4|13
1729105770000|2024-10-16 19:09:30|176556.4|176466.4|176550.8|176460.8|176560|176470|176549.2|176459.2|12
1729105780000|2024-10-16 19:09:40|176550|176460|176535.3|176445.3|176554.1|176464.1|176535.3|176445.3|8
1729105790000|2024-10-16 19:09:50|176535.9|176445.9|176540.2|176450.2|176540.2|176450.2|176531.7|176441.7|9
1729105800000|2024-10-16 19:10:00|176541.2|176451.2|176542.9|176452.9|176546.5|176456.5|176541.2|176451.2|8
1729105810000|2024-10-16 19:10:10|176542|176452|176541.5|176451.5|176542|176452|176539.8|176449.8|5
1729105820000|2024-10-16 19:10:20|176544.5|176454.5|176541.5|176451.5|176544.6|176454.6|176541.5|176451.5|7
1729105830000|2024-10-16 19:10:30|176540.4|176450.4|176561.4|176471.4|176561.4|176471.4|176540.4|176450.4|5
1729105840000|2024-10-16 19:10:40|176559.7|176469.7|176560.2|176470.2|176560.2|176470.2|176552.9|176462.9|10
1729105850000|2024-10-16 19:10:50|176556.3|176466.3|176557.3|176467.3|176560.7|176470.7|176556.3|176466.3|7
1729105860000|2024-10-16 19:11:00|176557.5|176467.5|176557.3|176467.3|176558.3|176468.3|176556.5|176466.5|5
1729105870000|2024-10-16 19:11:10|176559.9|176469.9|176552.5|176462.5|176559.9|176469.9|176552.5|176462.5|10
1729105880000|2024-10-16 19:11:20|176549.4|176459.4|176547.3|176457.3|176549.4|176459.4|176542|176452|8
1729105890000|2024-10-16 19:11:30|176546.7|176456.7|176545.2|176455.2|176546.7|176456.7|176540.6|176450.6|7
1729105900000|2024-10-16 19:11:40|176544.6|176454.6|176554.7|176464.7|176556.3|176466.3|176544.6|176454.6|12
1729105910000|2024-10-16 19:11:50|176555.3|176465.3|176554|176464|176556.1|176466.1|176554|176464|5
1729105920000|2024-10-16 19:12:00|176555.6|176465.6|176554.3|176464.3|176556|176466|176554.3|176464.3|7
1729105930000|2024-10-16 19:12:10|176546.8|176456.8|176546.8|176456.8|176546.8|176456.8|176546.8|176456.8|1
1729105940000|2024-10-16 19:12:20|176552.3|176462.3|176544.8|176454.8|176552.3|176462.3|176542|176452|12
1729105950000|2024-10-16 19:12:30|176543|176453|176546.1|176456.1|176547.2|176457.2|176538.5|176448.5|8
1729105960000|2024-10-16 19:12:40|176546.3|176456.3|176544.2|176454.2|176546.4|176456.4|176544.2|176454.2|4
1729105970000|2024-10-16 19:12:50|176544.1|176454.1|176542.7|176452.7|176544.1|176454.1|176542.7|176452.7|2
1729105980000|2024-10-16 19:13:00|176543.5|176453.5|176495|176405|176543.5|176453.5|176493.4|176403.4|6
1729105990000|2024-10-16 19:13:10|176494.8|176404.8|176495.2|176405.2|176496.2|176406.2|176492|176402|7
1729106000000|2024-10-16 19:13:20|176491.8|176401.8|176493.2|176403.2|176493.2|176403.2|176491.4|176401.4|4
1729106010000|2024-10-16 19:13:30|176493.8|176403.8|176494.7|176404.7|176497.8|176407.8|176493.8|176403.8|7
1729106020000|2024-10-16 19:13:40|176494.5|176404.5|176496.7|176406.7|176496.7|176406.7|176494.5|176404.5|3
1729106030000|2024-10-16 19:13:50|176493.6|176403.6|176499.6|176409.6|176499.6|176409.6|176493.6|176403.6|6
1729106040000|2024-10-16 19:14:00|176501.4|176411.4|176546.4|176456.4|176548|176458|176498|176408|14
1729106050000|2024-10-16 19:14:10|176546.3|176456.3|176541.1|176451.1|176549.6|176459.6|176541.1|176451.1|10
1729106060000|2024-10-16 19:14:20|176539.1|176449.1|176538.9|176448.9|176542.9|176452.9|176538.9|176448.9|7
1729106070000|2024-10-16 19:14:30|176537.5|176447.5|176531|176441|176542.4|176452.4|176529.2|176439.2|8
1729106080000|2024-10-16 19:14:40|176530.2|176440.2|176533.1|176443.1|176533.1|176443.1|176519.1|176429.1|12
1729106090000|2024-10-16 19:14:50|176530.2|176440.2|176519.9|176429.9|176531.4|176441.4|176519.4|176429.4|6
1729106100000|2024-10-16 19:15:00|176522.7|176432.7|176529.6|176439.6|176535.6|176445.6|176522.7|176432.7|15
1729106110000|2024-10-16 19:15:10|176506.5|176416.5|176506.5|176416.5|176509.1|176419.1|176506.5|176416.5|6
1729106120000|2024-10-16 19:15:20|176506.3|176416.3|176499|176409|176506.3|176416.3|176499|176409|4
1729106130000|2024-10-16 19:15:30|176507.9|176417.9|176533.6|176443.6|176535.6|176445.6|176505.3|176415.3|6
1729106140000|2024-10-16 19:15:40|176533.2|176443.2|176533.9|176443.9|176539.4|176449.4|176531.1|176441.1|13
1729106150000|2024-10-16 19:15:50|176538.3|176448.3|176538.1|176448.1|176540.9|176450.9|176529.8|176439.8|16
1729106160000|2024-10-16 19:16:00|176536.3|176446.3|176534.1|176444.1|176536.3|176446.3|176530.9|176440.9|9
1729106170000|2024-10-16 19:16:10|176536.3|176446.3|176536.2|176446.2|176543.3|176453.3|176534|176444|7
1729106180000|2024-10-16 19:16:20|176536.4|176446.4|176525.3|176435.3|176538.2|176448.2|176525.3|176435.3|12
1729106190000|2024-10-16 19:16:30|176524|176434|176527.9|176437.9|176537.1|176447.1|176524|176434|8
1729106200000|2024-10-16 19:16:40|176543.3|176453.3|176538.1|176448.1|176543.3|176453.3|176533.7|176443.7|12
1729106210000|2024-10-16 19:16:50|176542.6|176452.6|176537.2|176447.2|176543.7|176453.7|176536.3|176446.3|10
1729106220000|2024-10-16 19:17:00|176539.2|176449.2|176538|176448|176539.5|176449.5|176533.9|176443.9|7
1729106230000|2024-10-16 19:17:10|176541.2|176451.2|176541.8|176451.8|176554.4|176464.4|176540.2|176450.2|12
1729106240000|2024-10-16 19:17:20|176540.2|176450.2|176551.1|176461.1|176551.1|176461.1|176537.1|176447.1|10
1729106250000|2024-10-16 19:17:30|176550.3|176460.3|176539.8|176449.8|176550.3|176460.3|176539.4|176449.4|8
1729106260000|2024-10-16 19:17:40|176539.4|176449.4|176547.7|176457.7|176551.1|176461.1|176539.2|176449.2|9
1729106270000|2024-10-16 19:17:50|176547.4|176457.4|176548.3|176458.3|176550.1|176460.1|176540.5|176450.5|8
1729106280000|2024-10-16 19:18:00|176550.3|176460.3|176546.9|176456.9|176550.3|176460.3|176545.9|176455.9|8
1729106290000|2024-10-16 19:18:10|176541.1|176451.1|176551.1|176461.1|176551.1|176461.1|176541.1|176451.1|14
1729106300000|2024-10-16 19:18:20|176550.7|176460.7|176551.6|176461.6|176555.3|176465.3|176550.7|176460.7|5
1729106310000|2024-10-16 19:18:30|176550|176460|176551.1|176461.1|176551.1|176461.1|176548.8|176458.8|6
1729106320000|2024-10-16 19:18:40|176550.6|176460.6|176548.6|176458.6|176550.6|176460.6|176547.5|176457.5|5
1729106330000|2024-10-16 19:18:50|176548.3|176458.3|176554.4|176464.4|176561.7|176471.7|176548|176458|10
1729106340000|2024-10-16 19:19:00|176551.7|176461.7|176552.8|176462.8|176557.8|176467.8|176551.7|176461.7|10
1729106350000|2024-10-16 19:19:10|176553.1|176463.1|176563.5|176473.5|176565.9|176475.9|176552.5|176462.5|8
1729106360000|2024-10-16 19:19:20|176557.4|176467.4|176565.7|176475.7|176565.7|176475.7|176553.1|176463.1|6
1729106370000|2024-10-16 19:19:30|176565.1|176475.1|176565.6|176475.6|176567.6|176477.6|176563.3|176473.3|9
1729106380000|2024-10-16 19:19:40|176566.2|176476.2|176567.1|176477.1|176567.1|176477.1|176566.2|176476.2|5
1729106390000|2024-10-16 19:19:50|176566.3|176476.3|176567.4|176477.4|176569.9|176479.9|176566.3|176476.3|10
1729106400000|2024-10-16 19:20:00|176569.4|176479.4|176566.8|176476.8|176569.5|176479.5|176566.8|176476.8|6
1729106410000|2024-10-16 19:20:10|176566.9|176476.9|176566.9|176476.9|176566.9|176476.9|176566.9|176476.9|1
1729106420000|2024-10-16 19:20:20|176566.8|176476.8|176569.6|176479.6|176571.8|176481.8|176564.3|176474.3|8
1729106430000|2024-10-16 19:20:30|176569.1|176479.1|176566.1|176476.1|176574.2|176484.2|176564.7|176474.7|8
1729106440000|2024-10-16 19:20:40|176566.7|176476.7|176568.2|176478.2|176568.5|176478.5|176566.7|176476.7|6
1729106450000|2024-10-16 19:20:50|176568|176478|176552.1|176462.1|176568.2|176478.2|176552.1|176462.1|6
1729106460000|2024-10-16 19:21:00|176554.3|176464.3|176553.7|176463.7|176564.7|176474.7|176553.7|176463.7|10
1729106470000|2024-10-16 19:21:10|176553.4|176463.4|176537.4|176447.4|176553.4|176463.4|176537.4|176447.4|7
1729106480000|2024-10-16 19:21:20|176538.2|176448.2|176547.9|176457.9|176547.9|176457.9|176538.2|176448.2|6
1729106490000|2024-10-16 19:21:30|176536.9|176446.9|176545.1|176455.1|176545.4|176455.4|176536.9|176446.9|6
1729106500000|2024-10-16 19:21:40|176547.5|176457.5|176539.9|176449.9|176555.2|176465.2|176539.8|176449.8|13
1729106510000|2024-10-16 19:21:50|176541.8|176451.8|176548.7|176458.7|176556.3|176466.3|176541.8|176451.8|6
1729106520000|2024-10-16 19:22:00|176549.5|176459.5|176552.6|176462.6|176553.4|176463.4|176549.5|176459.5|6
1729106530000|2024-10-16 19:22:10|176549.1|176459.1|176548.2|176458.2|176553.6|176463.6|176547|176457|13
1729106540000|2024-10-16 19:22:20|176544.7|176454.7|176545.7|176455.7|176548.5|176458.5|176543.2|176453.2|13
1729106550000|2024-10-16 19:22:30|176546.9|176456.9|176534.9|176444.9|176547.8|176457.8|176534.9|176444.9|5
1729106560000|2024-10-16 19:22:40|176533.9|176443.9|176519.5|176429.5|176533.9|176443.9|176519.5|176429.5|9
1729106570000|2024-10-16 19:22:50|176513.8|176423.8|176508.4|176418.4|176514.2|176424.2|176501.6|176411.6|13
1729106580000|2024-10-16 19:23:00|176508.2|176418.2|176495.3|176405.3|176508.8|176418.8|176494.3|176404.3|9
1729106590000|2024-10-16 19:23:10|176494.7|176404.7|176492.8|176402.8|176495.1|176405.1|176490.5|176400.5|5
1729106600000|2024-10-16 19:23:20|176494.1|176404.1|176493.5|176403.5|176497.9|176407.9|176493.3|176403.3|6
1729106610000|2024-10-16 19:23:30|176493.3|176403.3|176499.3|176409.3|176500.1|176410.1|176493.3|176403.3|4
1729106620000|2024-10-16 19:23:40|176499|176409|176502.7|176412.7|176505.8|176415.8|176499|176409|8
1729106630000|2024-10-16 19:23:50|176502|176412|176499.6|176409.6|176502|176412|176499|176409|6
1729106640000|2024-10-16 19:24:00|176500.1|176410.1|176499.6|176409.6|176502.7|176412.7|176495.8|176405.8|11
1729106650000|2024-10-16 19:24:10|176499.7|176409.7|176499.7|176409.7|176499.7|176409.7|176499.7|176409.7|1
1729106660000|2024-10-16 19:24:20|176501.3|176411.3|176493.3|176403.3|176501.3|176411.3|176486.3|176396.3|12
1729106670000|2024-10-16 19:24:30|176492.2|176402.2|176498.9|176408.9|176498.9|176408.9|176492.2|176402.2|3
1729106680000|2024-10-16 19:24:40|176501.6|176411.6|176500.9|176410.9|176503.6|176413.6|176500.9|176410.9|3
1729106690000|2024-10-16 19:24:50|176498.9|176408.9|176498.8|176408.8|176498.9|176408.9|176498.8|176408.8|2
1729106700000|2024-10-16 19:25:00|176493|176403|176495|176405|176501.9|176411.9|176488.9|176398.9|9
1729106710000|2024-10-16 19:25:10|176495.7|176405.7|176489.6|176399.6|176496.5|176406.5|176489.6|176399.6|6
1729106720000|2024-10-16 19:25:20|176490.6|176400.6|176496.8|176406.8|176496.8|176406.8|176490.6|176400.6|6
1729106730000|2024-10-16 19:25:30|176503.1|176413.1|176498.6|176408.6|176503.1|176413.1|176497.6|176407.6|7
1729106740000|2024-10-16 19:25:40|176502|176412|176499.7|176409.7|176503.2|176413.2|176498.3|176408.3|6
1729106750000|2024-10-16 19:25:50|176501.1|176411.1|176499.1|176409.1|176502.9|176412.9|176499.1|176409.1|6
1729106760000|2024-10-16 19:26:00|176498.9|176408.9|176497.6|176407.6|176498.9|176408.9|176494.8|176404.8|5
1729106770000|2024-10-16 19:26:10|176497.8|176407.8|176498.6|176408.6|176498.6|176408.6|176497.1|176407.1|3
1729106780000|2024-10-16 19:26:20|176498.7|176408.7|176499.8|176409.8|176501.7|176411.7|176495.7|176405.7|10
1729106790000|2024-10-16 19:26:30|176499.1|176409.1|176485.4|176395.4|176499.1|176409.1|176480.1|176390.1|8
1729106800000|2024-10-16 19:26:40|176486.7|176396.7|176487.7|176397.7|176495.7|176405.7|176486.7|176396.7|3
1729106810000|2024-10-16 19:26:50|176493.7|176403.7|176496.8|176406.8|176496.8|176406.8|176486.3|176396.3|10
1729106820000|2024-10-16 19:27:00|176494.8|176404.8|176495|176405|176496.5|176406.5|176493.5|176403.5|6
1729106830000|2024-10-16 19:27:10|176494.2|176404.2|176501.1|176411.1|176502.6|176412.6|176493.6|176403.6|9
1729106840000|2024-10-16 19:27:20|176502|176412|176505|176415|176507.8|176417.8|176500.3|176410.3|9
1729106860000|2024-10-16 19:27:40|176504.3|176414.3|176504.6|176414.6|176506|176416|176504.3|176414.3|3
1729106870000|2024-10-16 19:27:50|176504|176414|176500.2|176410.2|176504|176414|176495.5|176405.5|6
1729106880000|2024-10-16 19:28:00|176507|176417|176498.9|176408.9|176507|176417|176498.9|176408.9|5
1729106890000|2024-10-16 19:28:10|176498.8|176408.8|176503.4|176413.4|176506.5|176416.5|176498.2|176408.2|12
1729106900000|2024-10-16 19:28:20|176505.9|176415.9|176507.4|176417.4|176507.4|176417.4|176498.3|176408.3|10
1729106910000|2024-10-16 19:28:30|176508|176418|176516|176426|176535.2|176445.2|176508|176418|10
1729106920000|2024-10-16 19:28:40|176514.2|176424.2|176501.7|176411.7|176514.2|176424.2|176500.2|176410.2|11
1729106930000|2024-10-16 19:28:50|176502.1|176412.1|176501.5|176411.5|176502.1|176412.1|176501.5|176411.5|2
1729106940000|2024-10-16 19:29:00|176510|176420|176499.4|176409.4|176510|176420|176499.1|176409.1|7
1729106950000|2024-10-16 19:29:10|176499.3|176409.3|176511.5|176421.5|176511.5|176421.5|176499.3|176409.3|5
1729106960000|2024-10-16 19:29:20|176510.4|176420.4|176512|176422|176512|176422|176510.3|176420.3|5
1729106970000|2024-10-16 19:29:30|176506.6|176416.6|176508.2|176418.2|176508.2|176418.2|176503.9|176413.9|4
1729106980000|2024-10-16 19:29:40|176502|176412|176512.1|176422.1|176512.1|176422.1|176501.1|176411.1|5
1729106990000|2024-10-16 19:29:50|176511.4|176421.4|176508.3|176418.3|176513.3|176423.3|176508.3|176418.3|6
1729107000000|2024-10-16 19:30:00|176501.3|176411.3|176501.8|176411.8|176501.8|176411.8|176499.1|176409.1|8
1729107010000|2024-10-16 19:30:10|176502|176412|176503.1|176413.1|176507.4|176417.4|176496.6|176406.6|8
1729107020000|2024-10-16 19:30:20|176503|176413|176503.4|176413.4|176503.4|176413.4|176501.5|176411.5|4
1729107030000|2024-10-16 19:30:30|176505.1|176415.1|176503.1|176413.1|176505.1|176415.1|176501|176411|4
1729107040000|2024-10-16 19:30:40|176505.9|176415.9|176501.5|176411.5|176505.9|176415.9|176498.2|176408.2|5
1729107050000|2024-10-16 19:30:50|176501.4|176411.4|176498.2|176408.2|176504.9|176414.9|176498.2|176408.2|9
1729107060000|2024-10-16 19:31:00|176499.5|176409.5|176498.4|176408.4|176501.8|176411.8|176498.4|176408.4|4
1729107070000|2024-10-16 19:31:10|176498.5|176408.5|176501.5|176411.5|176501.5|176411.5|176495.1|176405.1|10
1729107080000|2024-10-16 19:31:20|176506.4|176416.4|176500|176410|176506.4|176416.4|176498.3|176408.3|11
1729107090000|2024-10-16 19:31:30|176501.8|176411.8|176497.1|176407.1|176503.7|176413.7|176497.1|176407.1|8
1729107100000|2024-10-16 19:31:40|176494.8|176404.8|176497.4|176407.4|176497.6|176407.6|176491.1|176401.1|11
1729107110000|2024-10-16 19:31:50|176504.1|176414.1|176508.7|176418.7|176508.7|176418.7|176504.1|176414.1|4
1729107120000|2024-10-16 19:32:00|176508.8|176418.8|176502|176412|176508.8|176418.8|176497.9|176407.9|5
1729107130000|2024-10-16 19:32:10|176502.2|176412.2|176510.6|176420.6|176510.6|176420.6|176500.6|176410.6|9
1729107140000|2024-10-16 19:32:20|176510.4|176420.4|176510.5|176420.5|176510.6|176420.6|176510.4|176420.4|3
1729107150000|2024-10-16 19:32:30|176510.3|176420.3|176501|176411|176510.5|176420.5|176499.1|176409.1|7
1729107160000|2024-10-16 19:32:40|176503.5|176413.5|176499.1|176409.1|176503.5|176413.5|176498.7|176408.7|12
1729107170000|2024-10-16 19:32:50|176499.2|176409.2|176495.7|176405.7|176499.7|176409.7|176495.7|176405.7|6
1729107180000|2024-10-16 19:33:00|176495.4|176405.4|176490.7|176400.7|176495.6|176405.6|176490.7|176400.7|7
1729107190000|2024-10-16 19:33:10|176489.9|176399.9|176489.4|176399.4|176491.7|176401.7|176476.2|176386.2|10
1729107200000|2024-10-16 19:33:20|176493.5|176403.5|176495.2|176405.2|176495.8|176405.8|176493.5|176403.5|6
1729107210000|2024-10-16 19:33:30|176490.7|176400.7|176491|176401|176491.1|176401.1|176490.7|176400.7|3
1729107220000|2024-10-16 19:33:40|176489.7|176399.7|176495.1|176405.1|176495.7|176405.7|176489.7|176399.7|6
1729107230000|2024-10-16 19:33:50|176494.2|176404.2|176491.9|176401.9|176494.2|176404.2|176491|176401|6
1729107240000|2024-10-16 19:34:00|176494.1|176404.1|176491.8|176401.8|176494.1|176404.1|176491.4|176401.4|6
1729107250000|2024-10-16 19:34:10|176492.5|176402.5|176494.8|176404.8|176498.4|176408.4|176492.5|176402.5|7
1729107260000|2024-10-16 19:34:20|176494.3|176404.3|176492.9|176402.9|176500.2|176410.2|176492.6|176402.6|8
1729107270000|2024-10-16 19:34:30|176491.3|176401.3|176480.9|176390.9|176491.7|176401.7|176480.9|176390.9|7
1729107280000|2024-10-16 19:34:40|176483.5|176393.5|176485|176395|176485|176395|176482.1|176392.1|6
1729107290000|2024-10-16 19:34:50|176485.6|176395.6|176486.8|176396.8|176487.4|176397.4|176485.6|176395.6|6
1729107300000|2024-10-16 19:35:00|176491.5|176401.5|176489.5|176399.5|176491.5|176401.5|176489.2|176399.2|4
1729107310000|2024-10-16 19:35:10|176489.6|176399.6|176463|176373|176489.6|176399.6|176463|176373|13
1729107320000|2024-10-16 19:35:20|176471.9|176381.9|176467.4|176377.4|176471.9|176381.9|176460.2|176370.2|9
1729107330000|2024-10-16 19:35:30|176459.8|176369.8|176458|176368|176467.4|176377.4|176458|176368|7
1729107340000|2024-10-16 19:35:40|176457.2|176367.2|176467.5|176377.5|176468.7|176378.7|176457.2|176367.2|9
1729107350000|2024-10-16 19:35:50|176467.9|176377.9|176467.7|176377.7|176469.8|176379.8|176467.6|176377.6|5
1729107360000|2024-10-16 19:36:00|176468.2|176378.2|176465.1|176375.1|176472.2|176382.2|176461.8|176371.8|8
1729107370000|2024-10-16 19:36:10|176459|176369|176455|176365|176471|176381|176447.6|176357.6|9
1729107380000|2024-10-16 19:36:20|176454.6|176364.6|176457.6|176367.6|176459|176369|176454.6|176364.6|5
1729107390000|2024-10-16 19:36:30|176460.5|176370.5|176464.2|176374.2|176467|176377|176460.5|176370.5|12
1729107400000|2024-10-16 19:36:40|176466.3|176376.3|176465.6|176375.6|176467.2|176377.2|176465.1|176375.1|4
1729107410000|2024-10-16 19:36:50|176468.5|176378.5|176472.5|176382.5|176472.5|176382.5|176456.3|176366.3|8
1729107420000|2024-10-16 19:37:00|176471|176381|176468.7|176378.7|176475.5|176385.5|176468.7|176378.7|11
1729107430000|2024-10-16 19:37:10|176473.8|176383.8|176460.6|176370.6|176475.9|176385.9|176460.6|176370.6|6
1729107440000|2024-10-16 19:37:20|176464.7|176374.7|176461.6|176371.6|176467.5|176377.5|176461.6|176371.6|14
1729107450000|2024-10-16 19:37:30|176461.8|176371.8|176464.5|176374.5|176470.9|176380.9|176460.3|176370.3|5
1729107460000|2024-10-16 19:37:40|176464.3|176374.3|176470.6|176380.6|176470.6|176380.6|176464.3|176374.3|2
1729107470000|2024-10-16 19:37:50|176487|176397|176466.6|176376.6|176487|176397|176466.2|176376.2|8
1729107480000|2024-10-16 19:38:00|176467.4|176377.4|176478.2|176388.2|176478.2|176388.2|176467.4|176377.4|14
1729107490000|2024-10-16 19:38:10|176476.6|176386.6|176469.3|176379.3|176476.6|176386.6|176467.2|176377.2|9
1729107500000|2024-10-16 19:38:20|176467.7|176377.7|176474|176384|176474|176384|176467.7|176377.7|4
1729107510000|2024-10-16 19:38:30|176470.6|176380.6|176472.7|176382.7|176473.8|176383.8|176469.3|176379.3|10
1729107520000|2024-10-16 19:38:40|176470.9|176380.9|176468.2|176378.2|176471.7|176381.7|176466.9|176376.9|13
1729107530000|2024-10-16 19:38:50|176468|176378|176466.4|176376.4|176470.1|176380.1|176466|176376|9
1729107540000|2024-10-16 19:39:00|176467.3|176377.3|176467.7|176377.7|176469|176379|176463.4|176373.4|10
1729107550000|2024-10-16 19:39:10|176466.1|176376.1|176465.8|176375.8|176468|176378|176465.6|176375.6|14
1729107560000|2024-10-16 19:39:20|176467.5|176377.5|176465.8|176375.8|176467.6|176377.6|176464|176374|9
1729107570000|2024-10-16 19:39:30|176463.8|176373.8|176459.1|176369.1|176464.3|176374.3|176456.1|176366.1|8
1729107580000|2024-10-16 19:39:40|176459.5|176369.5|176466.4|176376.4|176466.4|176376.4|176459.1|176369.1|11
1729107590000|2024-10-16 19:39:50|176465|176375|176462.5|176372.5|176467.6|176377.6|176461.7|176371.7|7
1729107600000|2024-10-16 19:40:00|176453.5|176363.5|176461.3|176371.3|176463.5|176373.5|176453.5|176363.5|14
1729107610000|2024-10-16 19:40:10|176460.7|176370.7|176472.4|176382.4|176475.4|176385.4|176457.8|176367.8|11
1729107620000|2024-10-16 19:40:20|176466.9|176376.9|176478.5|176388.5|176480.2|176390.2|176466.3|176376.3|6
1729107630000|2024-10-16 19:40:30|176477|176387|176472.7|176382.7|176477|176387|176472|176382|6
1729107640000|2024-10-16 19:40:40|176473.2|176383.2|176466.6|176376.6|176473.2|176383.2|176466.4|176376.4|8
1729107650000|2024-10-16 19:40:50|176466|176376|176466.4|176376.4|176466.4|176376.4|176465.1|176375.1|5
1729107660000|2024-10-16 19:41:00|176466.8|176376.8|176465.3|176375.3|176471.4|176381.4|176463.1|176373.1|11
1729107670000|2024-10-16 19:41:10|176465.5|176375.5|176474.8|176384.8|176475.5|176385.5|176462.2|176372.2|7
1729107680000|2024-10-16 19:41:20|176469.6|176379.6|176469.6|176379.6|176469.6|176379.6|176469.6|176379.6|1
1729107690000|2024-10-16 19:41:30|176468.4|176378.4|176468.4|176378.4|176468.4|176378.4|176468.4|176378.4|1
1729107700000|2024-10-16 19:41:40|176468.5|176378.5|176468.5|176378.5|176468.5|176378.5|176468.5|176378.5|1
1729107710000|2024-10-16 19:41:50|176467.4|176377.4|176467.4|176377.4|176467.4|176377.4|176467.4|176377.4|1
1729107720000|2024-10-16 19:42:00|176463.6|176373.6|176463.1|176373.1|176463.6|176373.6|176463.1|176373.1|3
1729107730000|2024-10-16 19:42:10|176464.6|176374.6|176475|176385|176475|176385|176464.6|176374.6|3
1729107740000|2024-10-16 19:42:20|176474.7|176384.7|176481.2|176391.2|176483.8|176393.8|176474.7|176384.7|12
1729107750000|2024-10-16 19:42:30|176481.1|176391.1|176482.9|176392.9|176482.9|176392.9|176478.3|176388.3|11
1729107760000|2024-10-16 19:42:40|176482.7|176392.7|176484.2|176394.2|176487.8|176397.8|176481|176391|10
1729107770000|2024-10-16 19:42:50|176483.4|176393.4|176483.7|176393.7|176485.4|176395.4|176481.2|176391.2|8
1729107780000|2024-10-16 19:43:00|176479.5|176389.5|176481.9|176391.9|176481.9|176391.9|176477.2|176387.2|10
1729107790000|2024-10-16 19:43:10|176482.5|176392.5|176481.9|176391.9|176483.6|176393.6|176480.6|176390.6|6
1729107800000|2024-10-16 19:43:20|176482|176392|176510.3|176420.3|176510.3|176420.3|176482|176392|2
1729107810000|2024-10-16 19:43:30|176511.7|176421.7|176512.1|176422.1|176512.7|176422.7|176511.7|176421.7|4
1729107820000|2024-10-16 19:43:40|176512.3|176422.3|176513.3|176423.3|176513.3|176423.3|176512.3|176422.3|2
1729107830000|2024-10-16 19:43:50|176510.7|176420.7|176520.9|176430.9|176523.4|176433.4|176508.5|176418.5|15
1729107840000|2024-10-16 19:44:00|176521.1|176431.1|176530.9|176440.9|176537.1|176447.1|176513.7|176423.7|17
1729107850000|2024-10-16 19:44:10|176532.2|176442.2|176530.2|176440.2|176532.2|176442.2|176530.1|176440.1|3
1729107860000|2024-10-16 19:44:20|176530.9|176440.9|176529.8|176439.8|176530.9|176440.9|176529.8|176439.8|4
1729107870000|2024-10-16 19:44:30|176527.4|176437.4|176509.2|176419.2|176527.4|176437.4|176509.2|176419.2|11
1729107880000|2024-10-16 19:44:40|176511.8|176421.8|176511.9|176421.9|176512.6|176422.6|176511.8|176421.8|3
1729107890000|2024-10-16 19:44:50|176515.3|176425.3|176511.3|176421.3|176515.3|176425.3|176511.3|176421.3|4
1729107900000|2024-10-16 19:45:00|176513.3|176423.3|176508.7|176418.7|176516.9|176426.9|176508.6|176418.6|11
1729107910000|2024-10-16 19:45:10|176509.1|176419.1|176508.7|176418.7|176509.1|176419.1|176508.7|176418.7|2
1729107920000|2024-10-16 19:45:20|176508.8|176418.8|176531.8|176441.8|176533.3|176443.3|176506.6|176416.6|5
1729107930000|2024-10-16 19:45:30|176530|176440|176530.6|176440.6|176534.4|176444.4|176527.2|176437.2|18
1729107940000|2024-10-16 19:45:40|176533|176443|176530.4|176440.4|176533.8|176443.8|176530.4|176440.4|8
1729107950000|2024-10-16 19:45:50|176528.6|176438.6|176532.1|176442.1|176532.1|176442.1|176528|176438|6
1729107960000|2024-10-16 19:46:00|176531.2|176441.2|176527.5|176437.5|176531.2|176441.2|176527.5|176437.5|5
1729107970000|2024-10-16 19:46:10|176526.9|176436.9|176531.1|176441.1|176532.7|176442.7|176526.9|176436.9|9
1729107980000|2024-10-16 19:46:20|176530.2|176440.2|176526.6|176436.6|176530.2|176440.2|176526.6|176436.6|9
1729107990000|2024-10-16 19:46:30|176525.9|176435.9|176509.7|176419.7|176526.1|176436.1|176503.9|176413.9|13
1729108000000|2024-10-16 19:46:40|176512.5|176422.5|176515.4|176425.4|176517.2|176427.2|176511.8|176421.8|6
1729108010000|2024-10-16 19:46:50|176514.8|176424.8|176511.8|176421.8|176514.8|176424.8|176510.4|176420.4|7
1729108020000|2024-10-16 19:47:00|176512.8|176422.8|176508.5|176418.5|176512.8|176422.8|176506.4|176416.4|5
1729108030000|2024-10-16 19:47:10|176509.2|176419.2|176506.5|176416.5|176509.7|176419.7|176506.5|176416.5|11
1729108040000|2024-10-16 19:47:20|176506.7|176416.7|176509|176419|176509|176419|176506.5|176416.5|4
1729108050000|2024-10-16 19:47:30|176511.7|176421.7|176511.7|176421.7|176511.7|176421.7|176511.7|176421.7|1
1729108060000|2024-10-16 19:47:40|176509|176419|176505|176415|176515|176425|176505|176415|11
1729108070000|2024-10-16 19:47:50|176506.8|176416.8|176506.5|176416.5|176508.6|176418.6|176504|176414|9
1729108080000|2024-10-16 19:48:00|176505.5|176415.5|176506.7|176416.7|176506.9|176416.9|176505.5|176415.5|3
1729108090000|2024-10-16 19:48:10|176503.5|176413.5|176504.9|176414.9|176506.9|176416.9|176502.6|176412.6|10
1729108100000|2024-10-16 19:48:20|176505|176415|176509.4|176419.4|176515.7|176425.7|176505|176415|9
1729108110000|2024-10-16 19:48:30|176507.6|176417.6|176511.5|176421.5|176511.5|176421.5|176504.5|176414.5|9
1729108120000|2024-10-16 19:48:40|176511.1|176421.1|176505.8|176415.8|176511.1|176421.1|176505.8|176415.8|3
1729108130000|2024-10-16 19:48:50|176506.8|176416.8|176507|176417|176507|176417|176506.8|176416.8|3
1729108140000|2024-10-16 19:49:00|176507.1|176417.1|176507.6|176417.6|176507.6|176417.6|176505.5|176415.5|5
1729108150000|2024-10-16 19:49:10|176509.7|176419.7|176512.4|176422.4|176517.5|176427.5|176509.7|176419.7|6
1729108160000|2024-10-16 19:49:20|176512.5|176422.5|176473.2|176383.2|176515.3|176425.3|176473.2|176383.2|4
1729108170000|2024-10-16 19:49:30|176481.9|176391.9|176495|176405|176495|176405|176475.8|176385.8|13
1729108180000|2024-10-16 19:49:40|176492.6|176402.6|176496.9|176406.9|176496.9|176406.9|176492.6|176402.6|7
1729108190000|2024-10-16 19:49:50|176502.6|176412.6|176501.4|176411.4|176502.6|176412.6|176499|176409|5
1729108200000|2024-10-16 19:50:00|176498.2|176408.2|176499.2|176409.2|176500.6|176410.6|176497.2|176407.2|8
1729108210000|2024-10-16 19:50:10|176495.4|176405.4|176496.3|176406.3|176497|176407|176495.4|176405.4|3
1729108220000|2024-10-16 19:50:20|176496.1|176406.1|176498.7|176408.7|176498.7|176408.7|176496.1|176406.1|4
1729108230000|2024-10-16 19:50:30|176497.1|176407.1|176497.1|176407.1|176497.1|176407.1|176497.1|176407.1|1
1729108240000|2024-10-16 19:50:40|176497.2|176407.2|176492.9|176402.9|176497.2|176407.2|176492.3|176402.3|6
1729108250000|2024-10-16 19:50:50|176493.9|176403.9|176493.7|176403.7|176495|176405|176493.1|176403.1|4
1729108260000|2024-10-16 19:51:00|176496.1|176406.1|176497.7|176407.7|176497.7|176407.7|176493.1|176403.1|12
1729108270000|2024-10-16 19:51:10|176497.8|176407.8|176511.5|176421.5|176511.5|176421.5|176497.8|176407.8|14
1729108280000|2024-10-16 19:51:20|176512.1|176422.1|176501.4|176411.4|176512.1|176422.1|176499.9|176409.9|6
1729108290000|2024-10-16 19:51:30|176503.4|176413.4|176503.1|176413.1|176504.8|176414.8|176503.1|176413.1|5
1729108300000|2024-10-16 19:51:40|176503.2|176413.2|176511.7|176421.7|176511.7|176421.7|176502.9|176412.9|8
1729108310000|2024-10-16 19:51:50|176511.8|176421.8|176502.7|176412.7|176512.2|176422.2|176502.7|176412.7|4
1729108320000|2024-10-16 19:52:00|176506.6|176416.6|176499.2|176409.2|176506.6|176416.6|176498.8|176408.8|8
1729108330000|2024-10-16 19:52:10|176500.3|176410.3|176500.1|176410.1|176501.8|176411.8|176493.8|176403.8|12
1729108340000|2024-10-16 19:52:20|176499.1|176409.1|176498|176408|176499.1|176409.1|176496.7|176406.7|4
1729108350000|2024-10-16 19:52:30|176498.1|176408.1|176499.4|176409.4|176499.4|176409.4|176498.1|176408.1|2
1729108360000|2024-10-16 19:52:40|176499.5|176409.5|176499.3|176409.3|176501.6|176411.6|176492.6|176402.6|9
1729108370000|2024-10-16 19:52:50|176499|176409|176494.6|176404.6|176499.4|176409.4|176494.6|176404.6|5
1729108380000|2024-10-16 19:53:00|176493.6|176403.6|176501.3|176411.3|176510.7|176420.7|176493.6|176403.6|10
1729108390000|2024-10-16 19:53:10|176501.1|176411.1|176501.1|176411.1|176501.1|176411.1|176501.1|176411.1|1
1729108400000|2024-10-16 19:53:20|176502.9|176412.9|176499.3|176409.3|176510.5|176420.5|176499.3|176409.3|6
1729108410000|2024-10-16 19:53:30|176497.9|176407.9|176508.3|176418.3|176508.3|176418.3|176497.9|176407.9|7
1729108420000|2024-10-16 19:53:40|176504.5|176414.5|176502.2|176412.2|176504.5|176414.5|176501.5|176411.5|4
1729108430000|2024-10-16 19:53:50|176500.6|176410.6|176500.6|176410.6|176500.6|176410.6|176500.6|176410.6|1
1729108440000|2024-10-16 19:54:00|176495|176405|176507|176417|176509.7|176419.7|176494.2|176404.2|18
1729108450000|2024-10-16 19:54:10|176505.8|176415.8|176502.6|176412.6|176505.8|176415.8|176499.4|176409.4|7
1729108460000|2024-10-16 19:54:20|176501.2|176411.2|176497.4|176407.4|176501.2|176411.2|176495.7|176405.7|6
1729108470000|2024-10-16 19:54:30|176499.2|176409.2|176501.9|176411.9|176503.9|176413.9|176495.9|176405.9|13
1729108480000|2024-10-16 19:54:40|176499.4|176409.4|176492.7|176402.7|176501.4|176411.4|176492.7|176402.7|7
1729108490000|2024-10-16 19:54:50|176494.3|176404.3|176492.5|176402.5|176494.3|176404.3|176492.3|176402.3|5
1729108500000|2024-10-16 19:55:00|176490.6|176400.6|176495.4|176405.4|176502.1|176412.1|176490.6|176400.6|13
1729108510000|2024-10-16 19:55:10|176494.6|176404.6|176495.1|176405.1|176502.2|176412.2|176493.1|176403.1|10
1729108520000|2024-10-16 19:55:20|176495.7|176405.7|176492.3|176402.3|176496.4|176406.4|176491.5|176401.5|9
1729108530000|2024-10-16 19:55:30|176492|176402|176490|176400|176493.1|176403.1|176490|176400|6
1729108540000|2024-10-16 19:55:40|176490.6|176400.6|176478.3|176388.3|176491.8|176401.8|176474.5|176384.5|12
1729108550000|2024-10-16 19:55:50|176480.4|176390.4|176480.8|176390.8|176480.8|176390.8|176478.8|176388.8|5
1729108560000|2024-10-16 19:56:00|176481.6|176391.6|176490.2|176400.2|176490.2|176400.2|176481.6|176391.6|10
1729108570000|2024-10-16 19:56:10|176491.4|176401.4|176490.1|176400.1|176491.7|176401.7|176489.6|176399.6|6
1729108580000|2024-10-16 19:56:20|176487.9|176397.9|176448.2|176358.2|176487.9|176397.9|176446.1|176356.1|14
1729108590000|2024-10-16 19:56:30|176448.5|176358.5|176448.6|176358.6|176450.6|176360.6|176447.8|176357.8|7
1729108600000|2024-10-16 19:56:40|176449.1|176359.1|176450|176360|176452.4|176362.4|176449|176359|7
1729108610000|2024-10-16 19:56:50|176449.4|176359.4|176456.2|176366.2|176457.5|176367.5|176447.8|176357.8|9
1729108620000|2024-10-16 19:57:00|176455.1|176365.1|176453.7|176363.7|176457.6|176367.6|176452.9|176362.9|10
1729108630000|2024-10-16 19:57:10|176456.7|176366.7|176456.1|176366.1|176456.7|176366.7|176451.2|176361.2|10
1729108640000|2024-10-16 19:57:20|176448.6|176358.6|176454.7|176364.7|176455.5|176365.5|176448.6|176358.6|8
1729108650000|2024-10-16 19:57:30|176466|176376|176464.3|176374.3|176466|176376|176464.3|176374.3|4
1729108660000|2024-10-16 19:57:40|176464.6|176374.6|176468|176378|176468|176378|176464.6|176374.6|9
1729108670000|2024-10-16 19:57:50|176468.1|176378.1|176465.8|176375.8|176470.2|176380.2|176465.8|176375.8|7
1729108680000|2024-10-16 19:58:00|176467.5|176377.5|176467.4|176377.4|176471.1|176381.1|176467.4|176377.4|15
1729108690000|2024-10-16 19:58:10|176469.2|176379.2|176470.7|176380.7|176470.7|176380.7|176465.4|176375.4|11
1729108700000|2024-10-16 19:58:20|176468.7|176378.7|176469.3|176379.3|176471.5|176381.5|176468.7|176378.7|13
1729108710000|2024-10-16 19:58:30|176470|176380|176471.9|176381.9|176475.6|176385.6|176468.7|176378.7|13
1729108720000|2024-10-16 19:58:40|176471.5|176381.5|176469.3|176379.3|176471.8|176381.8|176465.9|176375.9|10
1729108730000|2024-10-16 19:58:50|176469.2|176379.2|176470.1|176380.1|176475.8|176385.8|176469.2|176379.2|6
1729108740000|2024-10-16 19:59:00|176471.4|176381.4|176475.4|176385.4|176475.4|176385.4|176467.6|176377.6|6
1729108750000|2024-10-16 19:59:10|176475.8|176385.8|176485.3|176395.3|176491.9|176401.9|176470.9|176380.9|12
1729108760000|2024-10-16 19:59:20|176484.5|176394.5|176484.5|176394.5|176484.5|176394.5|176484.5|176394.5|1
1729108770000|2024-10-16 19:59:30|176484.9|176394.9|176484.9|176394.9|176484.9|176394.9|176484.9|176394.9|1
1729108780000|2024-10-16 19:59:40|176487.1|176397.1|176495.7|176405.7|176501.6|176411.6|176487.1|176397.1|5
1729108790000|2024-10-16 19:59:50|176500.2|176410.2|176492.1|176402.1|176500.2|176410.2|176491.7|176401.7|10
1729108800000|2024-10-16 20:00:00|176495.1|176405.1|176493.5|176403.5|176495.1|176405.1|176491.8|176401.8|4
1729108810000|2024-10-16 20:00:10|176492.7|176402.7|176487.3|176397.3|176492.7|176402.7|176487.3|176397.3|6
1729108820000|2024-10-16 20:00:20|176487.2|176397.2|176488.4|176398.4|176489.2|176399.2|176487.2|176397.2|4
1729108830000|2024-10-16 20:00:30|176487.7|176397.7|176495.5|176405.5|176495.5|176405.5|176486.5|176396.5|6
1729108840000|2024-10-16 20:00:40|176494.9|176404.9|176492.5|176402.5|176494.9|176404.9|176492.5|176402.5|3
1729108850000|2024-10-16 20:00:50|176492.6|176402.6|176492.6|176402.6|176492.6|176402.6|176492.6|176402.6|1
1729108860000|2024-10-16 20:01:00|176495.2|176405.2|176491.6|176401.6|176495.2|176405.2|176491.4|176401.4|6
1729108870000|2024-10-16 20:01:10|176489.9|176399.9|176486.1|176396.1|176489.9|176399.9|176486|176396|3
1729108880000|2024-10-16 20:01:20|176484.3|176394.3|176484.3|176394.3|176484.7|176394.7|176484.3|176394.3|3
1729108890000|2024-10-16 20:01:30|176483.6|176393.6|176484.8|176394.8|176484.8|176394.8|176483.6|176393.6|2
1729108900000|2024-10-16 20:01:40|176484.7|176394.7|176484.8|176394.8|176484.8|176394.8|176484.7|176394.7|2
1729108910000|2024-10-16 20:01:50|176484.7|176394.7|176487.3|176397.3|176487.3|176397.3|176484.7|176394.7|2
1729108920000|2024-10-16 20:02:00|176488.2|176398.2|176489.3|176399.3|176495.4|176405.4|176488.2|176398.2|6
1729108930000|2024-10-16 20:02:10|176488.6|176398.6|176485.8|176395.8|176490.7|176400.7|176485.8|176395.8|5
1729108940000|2024-10-16 20:02:20|176485.1|176395.1|176485.1|176395.1|176485.1|176395.1|176485.1|176395.1|1
1729108950000|2024-10-16 20:02:30|176485|176395|176485.5|176395.5|176486.3|176396.3|176485|176395|3
1729108970000|2024-10-16 20:02:50|176483.9|176393.9|176483.9|176393.9|176483.9|176393.9|176483.9|176393.9|1
1729108980000|2024-10-16 20:03:00|176485.7|176395.7|176488.6|176398.6|176490.1|176400.1|176485.7|176395.7|9
1729108990000|2024-10-16 20:03:10|176492.4|176402.4|176490.6|176400.6|176492.4|176402.4|176490.6|176400.6|3
1729109000000|2024-10-16 20:03:20|176487.8|176397.8|176486.9|176396.9|176490.1|176400.1|176485.1|176395.1|7
1729109010000|2024-10-16 20:03:30|176485.5|176395.5|176485.5|176395.5|176485.5|176395.5|176485.5|176395.5|1
1729109020000|2024-10-16 20:03:40|176484.7|176394.7|176485.6|176395.6|176485.7|176395.7|176484.7|176394.7|4
1729109030000|2024-10-16 20:03:50|176487.2|176397.2|176487|176397|176489.7|176399.7|176487|176397|3
1729109040000|2024-10-16 20:04:00|176480.9|176390.9|176484.3|176394.3|176486.2|176396.2|176480.4|176390.4|8
1729109050000|2024-10-16 20:04:10|176483.1|176393.1|176486.6|176396.6|176486.9|176396.9|176483.1|176393.1|4
1729109060000|2024-10-16 20:04:20|176453.9|176363.9|176463.8|176373.8|176465.2|176375.2|176453.9|176363.9|12
1729109070000|2024-10-16 20:04:30|176472|176382|176474.7|176384.7|176475|176385|176472|176382|5
1729109080000|2024-10-16 20:04:40|176472.5|176382.5|176474.1|176384.1|176474.5|176384.5|176472.2|176382.2|7
1729109090000|2024-10-16 20:04:50|176475.1|176385.1|176465|176375|176475.1|176385.1|176463.3|176373.3|14
1729109100000|2024-10-16 20:05:00|176468.4|176378.4|176469.6|176379.6|176472.2|176382.2|176468.4|176378.4|4
1729109110000|2024-10-16 20:05:10|176468.8|176378.8|176470.2|176380.2|176475.1|176385.1|176468.8|176378.8|11
1729109120000|2024-10-16 20:05:20|176468.4|176378.4|176459.2|176369.2|176469.4|176379.4|176458.8|176368.8|8
1729109130000|2024-10-16 20:05:30|176459.1|176369.1|176462.8|176372.8|176462.8|176372.8|176459|176369|8
1729109140000|2024-10-16 20:05:40|176460.6|176370.6|176459.8|176369.8|176460.6|176370.6|176459.8|176369.8|2
1729109150000|2024-10-16 20:05:50|176462.1|176372.1|176476.7|176386.7|176476.7|176386.7|176456.6|176366.6|9
1729109160000|2024-10-16 20:06:00|176477.7|176387.7|176482.4|176392.4|176482.4|176392.4|176477.7|176387.7|8
1729109170000|2024-10-16 20:06:10|176481.9|176391.9|176483.8|176393.8|176484.4|176394.4|176481.9|176391.9|7
1729109180000|2024-10-16 20:06:20|176484|176394|176484.4|176394.4|176484.4|176394.4|176484|176394|3
1729109190000|2024-10-16 20:06:30|176486.3|176396.3|176486.1|176396.1|176486.3|176396.3|176486.1|176396.1|2
1729109210000|2024-10-16 20:06:50|176488.8|176398.8|176488.7|176398.7|176490.5|176400.5|176488.1|176398.1|8
1729109220000|2024-10-16 20:07:00|176487.3|176397.3|176486.8|176396.8|176495.6|176405.6|176483.3|176393.3|9
1729109230000|2024-10-16 20:07:10|176487.8|176397.8|176488.4|176398.4|176488.4|176398.4|176485.6|176395.6|8
1729109240000|2024-10-16 20:07:20|176485.4|176395.4|176476.6|176386.6|176485.4|176395.4|176473|176383|5
1729109250000|2024-10-16 20:07:30|176476.8|176386.8|176476.9|176386.9|176476.9|176386.9|176476.8|176386.8|2
1729109260000|2024-10-16 20:07:40|176477.9|176387.9|176483.4|176393.4|176483.4|176393.4|176476|176386|4
1729109270000|2024-10-16 20:07:50|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|176483.5|176393.5|1
1729109280000|2024-10-16 20:08:00|176483.6|176393.6|176476.5|176386.5|176483.6|176393.6|176473.5|176383.5|6
1729109290000|2024-10-16 20:08:10|176477.3|176387.3|176477.3|176387.3|176477.3|176387.3|176477.3|176387.3|1
1729109300000|2024-10-16 20:08:20|176477.4|176387.4|176482.9|176392.9|176482.9|176392.9|176477.4|176387.4|4
1729109310000|2024-10-16 20:08:30|176483|176393|176483|176393|176483|176393|176483|176393|1
1729109320000|2024-10-16 20:08:40|176486.8|176396.8|176496.7|176406.7|176496.7|176406.7|176486.8|176396.8|8
1729109330000|2024-10-16 20:08:50|176497|176407|176497.3|176407.3|176497.3|176407.3|176495.6|176405.6|9
1729109340000|2024-10-16 20:09:00|176497.1|176407.1|176496.4|176406.4|176499.4|176409.4|176496.1|176406.1|5
1729109350000|2024-10-16 20:09:10|176497.9|176407.9|176497.6|176407.6|176497.9|176407.9|176496.4|176406.4|3
1729109370000|2024-10-16 20:09:30|176498.1|176408.1|176474.5|176384.5|176498.1|176408.1|176471.2|176381.2|9
1729109380000|2024-10-16 20:09:40|176474|176384|176474|176384|176474|176384|176474|176384|1
1729109390000|2024-10-16 20:09:50|176474.8|176384.8|176474.8|176384.8|176474.8|176384.8|176474.8|176384.8|1
1729109400000|2024-10-16 20:10:00|176474.7|176384.7|176466|176376|176474.7|176384.7|176466|176376|10
1729109410000|2024-10-16 20:10:10|176464.2|176374.2|176460|176370|176466|176376|176460|176370|7
1729109420000|2024-10-16 20:10:20|176458.9|176368.9|176488.4|176398.4|176488.4|176398.4|176458.9|176368.9|12
1729109430000|2024-10-16 20:10:30|176485.7|176395.7|176480|176390|176485.7|176395.7|176480|176390|5
1729109440000|2024-10-16 20:10:40|176479.8|176389.8|176480.2|176390.2|176480.2|176390.2|176479.8|176389.8|3
1729109450000|2024-10-16 20:10:50|176480.1|176390.1|176479.9|176389.9|176480.1|176390.1|176479.9|176389.9|2
1729109460000|2024-10-16 20:11:00|176478.2|176388.2|176463.1|176373.1|176478.2|176388.2|176455.1|176365.1|11
1729109470000|2024-10-16 20:11:10|176464.9|176374.9|176477.1|176387.1|176477.6|176387.6|176464.9|176374.9|9
1729109480000|2024-10-16 20:11:20|176476.9|176386.9|176472.9|176382.9|176476.9|176386.9|176472.3|176382.3|5
1729109490000|2024-10-16 20:11:30|176472.7|176382.7|176473.1|176383.1|176473.1|176383.1|176472.7|176382.7|3
1729109500000|2024-10-16 20:11:40|176476.5|176386.5|176480.8|176390.8|176481|176391|176476.5|176386.5|4
1729109510000|2024-10-16 20:11:50|176480.2|176390.2|176487.1|176397.1|176487.1|176397.1|176480.2|176390.2|4
1729109520000|2024-10-16 20:12:00|176487.6|176397.6|176487.6|176397.6|176487.6|176397.6|176487.5|176397.5|3
1729109530000|2024-10-16 20:12:10|176492|176402|176492.4|176402.4|176492.4|176402.4|176491.3|176401.3|5
1729109540000|2024-10-16 20:12:20|176490.7|176400.7|176487.6|176397.6|176494.1|176404.1|176486.7|176396.7|8
1729109560000|2024-10-16 20:12:40|176486.6|176396.6|176470.3|176380.3|176486.6|176396.6|176470.3|176380.3|4
1729109570000|2024-10-16 20:12:50|176472|176382|176473.3|176383.3|176473.3|176383.3|176459.3|176369.3|11
1729109580000|2024-10-16 20:13:00|176471.8|176381.8|176471.2|176381.2|176472.3|176382.3|176471.2|176381.2|5
1729109590000|2024-10-16 20:13:10|176468.4|176378.4|176469|176379|176469|176379|176468.4|176378.4|2
1729109600000|2024-10-16 20:13:20|176467|176377|176473.4|176383.4|176474.3|176384.3|176462.7|176372.7|18
1729109610000|2024-10-16 20:13:30|176475|176385|176475.3|176385.3|176475.3|176385.3|176471.2|176381.2|4
1729109620000|2024-10-16 20:13:40|176475.1|176385.1|176471.7|176381.7|176475.3|176385.3|176471.4|176381.4|6
1729109630000|2024-10-16 20:13:50|176472.9|176382.9|176470|176380|176474.2|176384.2|176468.7|176378.7|13
1729109640000|2024-10-16 20:14:00|176469|176379|176456.1|176366.1|176469|176379|176452.7|176362.7|8
1729109650000|2024-10-16 20:14:10|176456.2|176366.2|176469.9|176379.9|176469.9|176379.9|176456|176366|9
1729109660000|2024-10-16 20:14:20|176469.3|176379.3|176473.7|176383.7|176473.7|176383.7|176469.3|176379.3|7
1729109670000|2024-10-16 20:14:30|176477.2|176387.2|176474.5|176384.5|176477.9|176387.9|176474.5|176384.5|7
1729109680000|2024-10-16 20:14:40|176476.7|176386.7|176473.9|176383.9|176476.7|176386.7|176473.9|176383.9|4
1729109690000|2024-10-16 20:14:50|176468.2|176378.2|176467.3|176377.3|176470.1|176380.1|176465.7|176375.7|7
1729109700000|2024-10-16 20:15:00|176474.5|176384.5|176467.2|176377.2|176474.5|176384.5|176467.1|176377.1|6
1729109710000|2024-10-16 20:15:10|176465.8|176375.8|176459.3|176369.3|176465.8|176375.8|176458.7|176368.7|7
1729109720000|2024-10-16 20:15:20|176461.1|176371.1|176465.1|176375.1|176465.2|176375.2|176461.1|176371.1|7
1729109730000|2024-10-16 20:15:30|176465.2|176375.2|176465.6|176375.6|176466.4|176376.4|176465.2|176375.2|3
1729109740000|2024-10-16 20:15:40|176464|176374|176465.1|176375.1|176466.6|176376.6|176463.9|176373.9|5
1729109760000|2024-10-16 20:16:00|176463.1|176373.1|176459.2|176369.2|176463.1|176373.1|176456.2|176366.2|6
1729109770000|2024-10-16 20:16:10|176478.6|176388.6|176489.9|176399.9|176489.9|176399.9|176477.6|176387.6|11
1729109780000|2024-10-16 20:16:20|176492.1|176402.1|176477|176387|176492.1|176402.1|176475.2|176385.2|12
1729109790000|2024-10-16 20:16:30|176475|176385|176476.5|176386.5|176476.6|176386.6|176474.6|176384.6|6
1729109800000|2024-10-16 20:16:40|176476.6|176386.6|176476.5|176386.5|176476.6|176386.6|176476.5|176386.5|2
1729109810000|2024-10-16 20:16:50|176476.4|176386.4|176477.3|176387.3|176477.3|176387.3|176476.4|176386.4|3
1729109820000|2024-10-16 20:17:00|176477.6|176387.6|176476.6|176386.6|176477.6|176387.6|176475.5|176385.5|4
1729109830000|2024-10-16 20:17:10|176472.8|176382.8|176465.2|176375.2|176472.8|176382.8|176465.2|176375.2|4
1729109840000|2024-10-16 20:17:20|176464.5|176374.5|176462.6|176372.6|176464.5|176374.5|176462.6|176372.6|5
1729109850000|2024-10-16 20:17:30|176462|176372|176457.6|176367.6|176462|176372|176457.6|176367.6|4
1729109860000|2024-10-16 20:17:40|176458.4|176368.4|176462.3|176372.3|176462.3|176372.3|176458.4|176368.4|3
1729109870000|2024-10-16 20:17:50|176465.3|176375.3|176473.7|176383.7|176473.7|176383.7|176465.3|176375.3|9
1729109880000|2024-10-16 20:18:00|176473.3|176383.3|176480.7|176390.7|176480.7|176390.7|176473.3|176383.3|5
1729109890000|2024-10-16 20:18:10|176481.9|176391.9|176481.6|176391.6|176482.7|176392.7|176481.2|176391.2|7
1729109900000|2024-10-16 20:18:20|176481.2|176391.2|176478.8|176388.8|176481.2|176391.2|176478.8|176388.8|5
1729109910000|2024-10-16 20:18:30|176478.1|176388.1|176469.1|176379.1|176478.1|176388.1|176468.7|176378.7|4
1729109920000|2024-10-16 20:18:40|176467.5|176377.5|176467.3|176377.3|176467.5|176377.5|176467.3|176377.3|2
1729109930000|2024-10-16 20:18:50|176465.9|176375.9|176466.9|176376.9|176466.9|176376.9|176465.9|176375.9|2
1729109940000|2024-10-16 20:19:00|176465.5|176375.5|176464.4|176374.4|176465.5|176375.5|176462.3|176372.3|6
1729109950000|2024-10-16 20:19:10|176464.6|176374.6|176464.4|176374.4|176464.6|176374.6|176464.4|176374.4|2
1729109960000|2024-10-16 20:19:20|176462.4|176372.4|176462.4|176372.4|176462.4|176372.4|176462.4|176372.4|1
1729109980000|2024-10-16 20:19:40|176462.3|176372.3|176462.3|176372.3|176462.3|176372.3|176462.3|176372.3|1
1729109990000|2024-10-16 20:19:50|176462.5|176372.5|176462.8|176372.8|176462.8|176372.8|176462.5|176372.5|2
1729110000000|2024-10-16 20:20:00|176465|176375|176465|176375|176465|176375|176465|176375|1
1729110020000|2024-10-16 20:20:20|176464.2|176374.2|176462.1|176372.1|176464.2|176374.2|176462.1|176372.1|3
1729110040000|2024-10-16 20:20:40|176462.2|176372.2|176462.2|176372.2|176462.2|176372.2|176462.2|176372.2|1
1729110050000|2024-10-16 20:20:50|176463.5|176373.5|176463.6|176373.6|176463.6|176373.6|176463.5|176373.5|2
1729110060000|2024-10-16 20:21:00|176459.4|176369.4|176408.7|176318.7|176459.4|176369.4|176406|176316|5
1729110070000|2024-10-16 20:21:10|176408.3|176318.3|176407.7|176317.7|176408.7|176318.7|176406.5|176316.5|4
1729110080000|2024-10-16 20:21:20|176409.5|176319.5|176422.9|176332.9|176422.9|176332.9|176409.5|176319.5|3
1729110100000|2024-10-16 20:21:40|176421.1|176331.1|176421.1|176331.1|176421.1|176331.1|176421.1|176331.1|1
1729110110000|2024-10-16 20:21:50|176421.2|176331.2|176423.1|176333.1|176423.1|176333.1|176421.1|176331.1|4
1729110130000|2024-10-16 20:22:10|176423.3|176333.3|176420.1|176330.1|176423.3|176333.3|176420.1|176330.1|3
1729110150000|2024-10-16 20:22:30|176420|176330|176416.9|176326.9|176420.1|176330.1|176416.8|176326.8|6
1729110160000|2024-10-16 20:22:40|176416.8|176326.8|176416.9|176326.9|176416.9|176326.9|176416.8|176326.8|2
1729110170000|2024-10-16 20:22:50|176418.7|176328.7|176418.8|176328.8|176418.8|176328.8|176418.7|176328.7|2
1729110180000|2024-10-16 20:23:00|176420.8|176330.8|176420.8|176330.8|176420.8|176330.8|176420.7|176330.7|3
1729110190000|2024-10-16 20:23:10|176418|176328|176418|176328|176418|176328|176418|176328|1
1729110200000|2024-10-16 20:23:20|176417.6|176327.6|176384.9|176294.9|176418|176328|176383.6|176293.6|5
1729110210000|2024-10-16 20:23:30|176385.5|176295.5|176390.7|176300.7|176390.8|176300.8|176385.5|176295.5|6
1729110220000|2024-10-16 20:23:40|176390.8|176300.8|176390.7|176300.7|176390.8|176300.8|176390.7|176300.7|2
1729110230000|2024-10-16 20:23:50|176390.6|176300.6|176390.8|176300.8|176390.8|176300.8|176390.6|176300.6|2
1729110240000|2024-10-16 20:24:00|176390.9|176300.9|176390.9|176300.9|176390.9|176300.9|176390.9|176300.9|1
1729110250000|2024-10-16 20:24:10|176392.2|176302.2|176393.9|176303.9|176393.9|176303.9|176392.2|176302.2|2
1729110260000|2024-10-16 20:24:20|176394.1|176304.1|176397.6|176307.6|176397.6|176307.6|176391.1|176301.1|6
1729110280000|2024-10-16 20:24:40|176397.5|176307.5|176407.6|176317.6|176407.6|176317.6|176397.5|176307.5|6
1729110290000|2024-10-16 20:24:50|176407.5|176317.5|176408.6|176318.6|176408.6|176318.6|176405.6|176315.6|5
1729110300000|2024-10-16 20:25:00|176408.7|176318.7|176409.3|176319.3|176409.9|176319.9|176408.6|176318.6|5
1729110310000|2024-10-16 20:25:10|176411.6|176321.6|176416|176326|176418.6|176328.6|176411.6|176321.6|4
1729110320000|2024-10-16 20:25:20|176420.3|176330.3|176407|176317|176420.3|176330.3|176405.3|176315.3|5
1729110330000|2024-10-16 20:25:30|176394.9|176304.9|176395.3|176305.3|176396.1|176306.1|176391.6|176301.6|5
1729110340000|2024-10-16 20:25:40|176395.4|176305.4|176395.4|176305.4|176395.7|176305.7|176395.4|176305.4|3
1729110350000|2024-10-16 20:25:50|176395.5|176305.5|176395.4|176305.4|176395.5|176305.5|176395.4|176305.4|2
1729110360000|2024-10-16 20:26:00|176394.7|176304.7|176387.1|176297.1|176395.2|176305.2|176387.1|176297.1|5
1729110370000|2024-10-16 20:26:10|176376.9|176286.9|176379.1|176289.1|176379.1|176289.1|176376.9|176286.9|2
1729110380000|2024-10-16 20:26:20|176381.4|176291.4|176379.8|176289.8|176381.8|176291.8|176378.6|176288.6|10
1729110390000|2024-10-16 20:26:30|176380.8|176290.8|176393.5|176303.5|176393.5|176303.5|176380.8|176290.8|5
1729110400000|2024-10-16 20:26:40|176397.2|176307.2|176397.2|176307.2|176397.2|176307.2|176397.2|176307.2|1
1729110410000|2024-10-16 20:26:50|176398|176308|176410.5|176320.5|176411.2|176321.2|176398|176308|4
1729110420000|2024-10-16 20:27:00|176406.5|176316.5|176406.5|176316.5|176406.5|176316.5|176406.3|176316.3|3
1729110430000|2024-10-16 20:27:10|176404.5|176314.5|176406.8|176316.8|176406.8|176316.8|176404.5|176314.5|2
1729110440000|2024-10-16 20:27:20|176404.2|176314.2|176410.2|176320.2|176411.2|176321.2|176404.2|176314.2|5
1729110450000|2024-10-16 20:27:30|176410.3|176320.3|176407.2|176317.2|176410.3|176320.3|176407.2|176317.2|3
1729110460000|2024-10-16 20:27:40|176398.9|176308.9|176401.2|176311.2|176403.2|176313.2|176398.2|176308.2|6
1729110470000|2024-10-16 20:27:50|176398.7|176308.7|176396.6|176306.6|176398.7|176308.7|176396.4|176306.4|6
1729110480000|2024-10-16 20:28:00|176396.4|176306.4|176396.6|176306.6|176396.9|176306.9|176396.4|176306.4|4
1729110490000|2024-10-16 20:28:10|176396.8|176306.8|176389.9|176299.9|176396.8|176306.8|176388|176298|6
1729110500000|2024-10-16 20:28:20|176389.5|176299.5|176389.5|176299.5|176389.5|176299.5|176389.5|176299.5|1
1729110510000|2024-10-16 20:28:30|176388|176298|176387.7|176297.7|176388|176298|176387.7|176297.7|2
1729110520000|2024-10-16 20:28:40|176386.2|176296.2|176380.7|176290.7|176386.2|176296.2|176372.5|176282.5|6
1729110540000|2024-10-16 20:29:00|176378.3|176288.3|176378.3|176288.3|176378.3|176288.3|176378.3|176288.3|1
1729110550000|2024-10-16 20:29:10|176378.5|176288.5|176409|176319|176409|176319|176378.5|176288.5|6
1729110560000|2024-10-16 20:29:20|176411.5|176321.5|176410.8|176320.8|176411.5|176321.5|176410.6|176320.6|4
1729110570000|2024-10-16 20:29:30|176410|176320|176408|176318|176410|176320|176408|176318|2
1729110580000|2024-10-16 20:29:40|176409.3|176319.3|176407.5|176317.5|176412.8|176322.8|176407.5|176317.5|7
1729110590000|2024-10-16 20:29:50|176409.2|176319.2|176407.2|176317.2|176409.2|176319.2|176407.2|176317.2|4
1729110600000|2024-10-16 20:30:00|176413.1|176323.1|176413.4|176323.4|176413.4|176323.4|176411.9|176321.9|3
1729110610000|2024-10-16 20:30:10|176413.2|176323.2|176417.2|176327.2|176417.2|176327.2|176412.1|176322.1|5
1729110620000|2024-10-16 20:30:20|176414.9|176324.9|176413.3|176323.3|176414.9|176324.9|176413.3|176323.3|2
1729110630000|2024-10-16 20:30:30|176415|176325|176415|176325|176415|176325|176415|176325|1
1729110640000|2024-10-16 20:30:40|176417.1|176327.1|176417.1|176327.1|176417.1|176327.1|176417.1|176327.1|1
1729110650000|2024-10-16 20:30:50|176403.2|176273.2|176403.4|176273.4|176403.4|176273.4|176403.2|176273.2|2
1729110660000|2024-10-16 20:31:00|176403.7|176273.7|176426.8|176336.8|176426.8|176336.8|176403.7|176273.7|4
1729110670000|2024-10-16 20:31:10|176426.7|176336.7|176426.7|176336.7|176426.7|176336.7|176426.7|176336.7|1
1729110680000|2024-10-16 20:31:20|176426.8|176336.8|176423.7|176333.7|176426.8|176336.8|176423.7|176333.7|3
1729110690000|2024-10-16 20:31:30|176422.5|176332.5|176422|176332|176422.5|176332.5|176421.9|176331.9|3
1729110700000|2024-10-16 20:31:40|176422.8|176332.8|176413.3|176323.3|176422.8|176332.8|176411.5|176321.5|17
1729110710000|2024-10-16 20:31:50|176411.7|176321.7|176414.6|176324.6|176414.6|176324.6|176411.7|176321.7|4
1729110720000|2024-10-16 20:32:00|176412.4|176322.4|176412.1|176322.1|176412.4|176322.4|176412.1|176322.1|2
1729110730000|2024-10-16 20:32:10|176411|176321|176411|176321|176411|176321|176411|176321|1
1729110740000|2024-10-16 20:32:20|176410.2|176320.2|176414.6|176324.6|176414.6|176324.6|176410.2|176320.2|3
1729110750000|2024-10-16 20:32:30|176414.3|176324.3|176414.6|176324.6|176414.6|176324.6|176414.3|176324.3|2
1729110760000|2024-10-16 20:32:40|176414.5|176324.5|176417|176327|176417|176327|176414.5|176324.5|3
1729110770000|2024-10-16 20:32:50|176416.9|176326.9|176417|176327|176417|176327|176416.9|176326.9|2
1729110780000|2024-10-16 20:33:00|176416.9|176326.9|176417|176327|176417|176327|176416.9|176326.9|2
1729110790000|2024-10-16 20:33:10|176415|176325|176415|176325|176415|176325|176415|176325|1
1729110800000|2024-10-16 20:33:20|176414.8|176324.8|176415|176325|176415|176325|176414.8|176324.8|2
1729110810000|2024-10-16 20:33:30|176414.8|176324.8|176415|176325|176415|176325|176414.8|176324.8|2
1729110820000|2024-10-16 20:33:40|176417|176327|176417|176327|176417.1|176327.1|176417|176327|3
1729110830000|2024-10-16 20:33:50|176410.8|176320.8|176403.6|176313.6|176410.8|176320.8|176398.9|176308.9|6
1729110840000|2024-10-16 20:34:00|176401.9|176311.9|176401.9|176311.9|176401.9|176311.9|176401.9|176311.9|1
1729110850000|2024-10-16 20:34:10|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|1
1729110860000|2024-10-16 20:34:20|176398.4|176308.4|176398.2|176308.2|176398.4|176308.4|176398.2|176308.2|3
1729110880000|2024-10-16 20:34:40|176400.5|176310.5|176382.5|176292.5|176400.5|176310.5|176382.5|176292.5|2
1729110890000|2024-10-16 20:34:50|176397.5|176307.5|176397.5|176307.5|176398|176308|176397.5|176307.5|3
1729110900000|2024-10-16 20:35:00|176380.2|176290.2|176413.7|176323.7|176415.7|176325.7|176380.2|176290.2|7
1729110910000|2024-10-16 20:35:10|176415.2|176325.2|176415.2|176325.2|176415.2|176325.2|176415.2|176325.2|1
1729110920000|2024-10-16 20:35:20|176415|176325|176416.9|176326.9|176417|176327|176415|176325|5
1729110930000|2024-10-16 20:35:30|176416.8|176326.8|176417|176327|176420|176330|176416.8|176326.8|5
1729110940000|2024-10-16 20:35:40|176416.9|176326.9|176417|176327|176417|176327|176416.9|176326.9|2
1729110950000|2024-10-16 20:35:50|176415.4|176325.4|176415.4|176325.4|176415.4|176325.4|176415.4|176325.4|1
1729110960000|2024-10-16 20:36:00|176415.5|176325.5|176415.4|176325.4|176415.5|176325.5|176415.4|176325.4|2
1729110970000|2024-10-16 20:36:10|176415.7|176325.7|176415.4|176325.4|176415.7|176325.7|176415.3|176325.3|4
1729110980000|2024-10-16 20:36:20|176413.4|176323.4|176411.4|176321.4|176413.4|176323.4|176411.4|176321.4|2
1729110990000|2024-10-16 20:36:30|176411.6|176321.6|176411.6|176321.6|176411.6|176321.6|176411.6|176321.6|1
1729111000000|2024-10-16 20:36:40|176411.9|176321.9|176411.6|176321.6|176411.9|176321.9|176411.4|176321.4|4
1729111010000|2024-10-16 20:36:50|176410.4|176320.4|176410.4|176320.4|176410.4|176320.4|176410.4|176320.4|1
1729111020000|2024-10-16 20:37:00|176406.7|176316.7|176382|176292|176406.7|176316.7|176382|176292|2
1729111030000|2024-10-16 20:37:10|176382.1|176292.1|176382.1|176292.1|176382.1|176292.1|176382.1|176292.1|1
1729111060000|2024-10-16 20:37:40|176383.2|176293.2|176382.5|176292.5|176383.2|176293.2|176382.5|176292.5|2
1729111070000|2024-10-16 20:37:50|176382.9|176292.9|176382.5|176292.5|176382.9|176292.9|176382.5|176292.5|2
1729111080000|2024-10-16 20:38:00|176380.7|176290.7|176380.1|176290.1|176380.7|176290.7|176380.1|176290.1|2
1729111090000|2024-10-16 20:38:10|176380|176290|176380|176290|176380|176290|176380|176290|1
1729111100000|2024-10-16 20:38:20|176378.2|176288.2|176378.3|176288.3|176378.3|176288.3|176377.9|176287.9|3
1729111110000|2024-10-16 20:38:30|176378|176288|176369.3|176279.3|176378|176288|176367.8|176277.8|6
1729111140000|2024-10-16 20:39:00|176368.5|176278.5|176368.5|176278.5|176368.5|176278.5|176368.5|176278.5|1
1729111170000|2024-10-16 20:39:30|176367.7|176277.7|176367.7|176277.7|176367.7|176277.7|176367.7|176277.7|1
1729111180000|2024-10-16 20:39:40|176367.4|176277.4|176367.7|176277.7|176367.7|176277.7|176367.4|176277.4|2
1729111200000|2024-10-16 20:40:00|176385.7|176295.7|176391.7|176301.7|176391.7|176301.7|176385.7|176295.7|4
1729111210000|2024-10-16 20:40:10|176392.3|176302.3|176391.7|176301.7|176392.3|176302.3|176391.7|176301.7|2
1729111220000|2024-10-16 20:40:20|176391.8|176301.8|176391.7|176301.7|176391.8|176301.8|176391.7|176301.7|2
1729111230000|2024-10-16 20:40:30|176391.6|176301.6|176391.8|176301.8|176391.8|176301.8|176391.6|176301.6|3
1729111240000|2024-10-16 20:40:40|176391.7|176301.7|176391.7|176301.7|176391.7|176301.7|176391.7|176301.7|1
1729111250000|2024-10-16 20:40:50|176391.1|176301.1|176391.1|176301.1|176391.1|176301.1|176391.1|176301.1|1
1729111260000|2024-10-16 20:41:00|176391.3|176301.3|176390.8|176300.8|176391.3|176301.3|176390.8|176300.8|2
1729111280000|2024-10-16 20:41:20|176390.2|176300.2|176390.8|176300.8|176390.8|176300.8|176390.2|176300.2|2
1729111290000|2024-10-16 20:41:30|176390.7|176300.7|176385.1|176295.1|176390.7|176300.7|176377.6|176287.6|6
1729111300000|2024-10-16 20:41:40|176385.8|176295.8|176397.8|176307.8|176399|176309|176384.9|176294.9|8
1729111310000|2024-10-16 20:41:50|176398.1|176308.1|176396.6|176306.6|176398.4|176308.4|176396.6|176306.6|3
1729111320000|2024-10-16 20:42:00|176396.5|176306.5|176396.5|176306.5|176396.5|176306.5|176396.5|176306.5|1
1729111330000|2024-10-16 20:42:10|176393.8|176303.8|176391|176301|176393.8|176303.8|176391|176301|3
1729111340000|2024-10-16 20:42:20|176391.1|176301.1|176392|176302|176392|176302|176391.1|176301.1|2
1729111350000|2024-10-16 20:42:30|176391.8|176301.8|176391.5|176301.5|176391.8|176301.8|176391.5|176301.5|2
1729111360000|2024-10-16 20:42:40|176389|176299|176380.6|176290.6|176389|176299|176380.6|176290.6|2
1729111370000|2024-10-16 20:42:50|176380.7|176290.7|176377|176287|176380.7|176290.7|176377|176287|5
1729111380000|2024-10-16 20:43:00|176376.5|176286.5|176377.1|176287.1|176377.1|176287.1|176376.5|176286.5|4
1729111390000|2024-10-16 20:43:10|176376.8|176286.8|176377|176287|176377|176287|176376.8|176286.8|2
1729111400000|2024-10-16 20:43:20|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|176380.1|176290.1|1
1729111410000|2024-10-16 20:43:30|176380.3|176290.3|176380.1|176290.1|176380.3|176290.3|176380.1|176290.1|2
1729111420000|2024-10-16 20:43:40|176397.3|176267.3|176398.4|176268.4|176398.9|176268.9|176397.3|176267.3|4
1729111430000|2024-10-16 20:43:50|176398.5|176268.5|176398.1|176268.1|176398.6|176268.6|176398.1|176268.1|3
1729111460000|2024-10-16 20:44:20|176399.7|176269.7|176399.7|176269.7|176399.7|176269.7|176399.7|176269.7|1
1729111480000|2024-10-16 20:44:40|176399.9|176269.9|176398|176268|176399.9|176269.9|176397.7|176267.7|7
1729111490000|2024-10-16 20:44:50|176398.4|176268.4|176398.3|176268.3|176398.5|176268.5|176398.3|176268.3|4
1729111510000|2024-10-16 20:45:10|176398.7|176268.7|176398.7|176268.7|176398.7|176268.7|176398.7|176268.7|1
1729111530000|2024-10-16 20:45:30|176440.9|176228.7|176398.7|176268.7|176441|176268.7|176398.7|176228.7|3
1729111540000|2024-10-16 20:45:40|176400.1|176270.1|176400.1|176270.1|176400.1|176270.1|176400.1|176270.1|1
1729111550000|2024-10-16 20:45:50|176397.4|176267.4|176396.9|176266.9|176397.4|176267.4|176396.9|176266.9|2
1729111560000|2024-10-16 20:46:00|176398|176268|176398|176268|176398|176268|176398|176268|1
1729111590000|2024-10-16 20:46:30|176396.9|176266.9|176396.9|176266.9|176396.9|176266.9|176396.9|176266.9|1
1729111610000|2024-10-16 20:46:50|176397.4|176267.4|176397.1|176267.1|176397.4|176267.4|176397.1|176267.1|2
1729111620000|2024-10-16 20:47:00|176395.7|176265.7|176395.8|176265.8|176395.8|176265.8|176395.7|176265.7|2
1729111630000|2024-10-16 20:47:10|176395.7|176265.7|176395.7|176265.7|176395.7|176265.7|176395.7|176265.7|1
1729111640000|2024-10-16 20:47:20|176439.8|176226|176439.8|176226|176439.8|176226|176439.8|176226|1
1729111650000|2024-10-16 20:47:30|176443.9|176234.3|176445.6|176232.6|176445.6|176234.3|176443.9|176232.6|3
1729111670000|2024-10-16 20:47:50|176444.3|176233.9|176398.3|176268.3|176444.3|176268.3|176397.1|176233.9|3
1729111680000|2024-10-16 20:48:00|176398.2|176268.2|176398.2|176268.2|176398.2|176268.2|176398.2|176268.2|1
1729111700000|2024-10-16 20:48:20|176461.1|176215.7|176461.1|176215.7|176461.1|176215.7|176461.1|176215.7|1
1729111720000|2024-10-16 20:48:40|176444.6|176233.7|176445.6|176232.6|176445.6|176233.7|176444.6|176232.6|2
1729111730000|2024-10-16 20:48:50|176397.1|176267.1|176397.1|176267.1|176397.1|176267.1|176397.1|176267.1|1
1729111740000|2024-10-16 20:49:00|176397.4|176267.4|176398.8|176268.8|176398.8|176268.8|176397.4|176267.4|2
1729111760000|2024-10-16 20:49:20|176399.1|176269.1|176398.8|176268.8|176399.1|176269.1|176398.8|176268.8|2
1729111770000|2024-10-16 20:49:30|176398.9|176268.9|176398.8|176268.8|176398.9|176268.9|176398.8|176268.8|2
1729111780000|2024-10-16 20:49:40|176397.1|176267.1|176396.3|176266.3|176400.8|176270.8|176396.3|176266.3|5
1729111790000|2024-10-16 20:49:50|176396.4|176266.4|176396.4|176266.4|176396.4|176266.4|176396.4|176266.4|1
1729111800000|2024-10-16 20:50:00|176397|176267|176399.7|176176|176405|176267|176330.5|176018.2|37
1729111810000|2024-10-16 20:50:10|176403.5|176117.4|176397.1|176153.2|176416.8|176186.2|176356.6|176014.6|39
1729111820000|2024-10-16 20:50:20|176397.2|176153.1|176395.1|176161|176410.6|176186.3|176392.4|176055.4|36
1729111830000|2024-10-16 20:50:30|176388.6|176125.7|176409.7|176160.4|176416.4|176204|176357.9|176015.9|39
1729111840000|2024-10-16 20:50:40|176395.8|176157.5|176391.4|176164.3|176418.6|176184.3|176366.9|176024.9|36
1729111850000|2024-10-16 20:50:50|176394.9|176172.4|176396.2|176143.5|176421.3|176185.7|176355|176013|40
1729111860000|2024-10-16 20:51:00|176385.5|176135|176396.6|176172.3|176412.8|176200.8|176355.8|176013.8|38
1729111870000|2024-10-16 20:51:10|176414.4|176176.6|176395.9|176164.3|176415.2|176183.4|176355.3|176013.3|37
1729111880000|2024-10-16 20:51:20|176388.1|176121.1|176390.4|176090.2|176413.8|176189.7|176374.6|176032.6|38
1729111890000|2024-10-16 20:51:30|176395|176160.5|176391.3|176160.3|176413.5|176182.2|176366.5|176024.5|36
1729111900000|2024-10-16 20:51:40|176394|176174.8|176391|176126.9|176408.2|176174.8|176390.6|176056.6|37
1729111910000|2024-10-16 20:51:50|176392.5|176143|176394.7|176154.1|176407.4|176181.5|176376|176034|36
1729111920000|2024-10-16 20:52:00|176395.4|176154.7|176400.5|176159.3|176420.5|176188.1|176356.4|176014.4|33
1729111930000|2024-10-16 20:52:10|176418.8|176188|176406.2|176131.7|176419.5|176188|176396|176054|36
1729111940000|2024-10-16 20:52:20|176421|176198.5|176404.2|176146.5|176426|176198.5|176363|176021|34
1729111950000|2024-10-16 20:52:30|176410.6|176168.9|176396.3|176126.3|176428.3|176194.4|176374.8|176032.8|38
1729111960000|2024-10-16 20:52:40|176418.5|176130.6|176403.9|176129|176420.4|176177|176362|176020|34
1729111970000|2024-10-16 20:52:50|176418.5|176165.5|176403.7|176147.8|176419.7|176199.7|176362|176020|36
1729111980000|2024-10-16 20:53:00|176404.3|176162.5|176415.8|176174.6|176416.2|176174.6|176362|176020|33
1729111990000|2024-10-16 20:53:10|176403.4|176151.9|176404.8|176149.5|176417.3|176186.7|176400.9|176066.1|33
1729112000000|2024-10-16 20:53:20|176406.7|176165.6|176414|176170.7|176426.1|176177.4|176397.1|176095.9|35
1729112010000|2024-10-16 20:53:30|176404.2|176160.9|176381.7|176039.7|176417.3|176197.8|176381.7|176039.7|33
1729112020000|2024-10-16 20:53:40|176403.5|176134.3|176406.5|176152|176417.1|176212.3|176363.1|176021.1|34
1729112030000|2024-10-16 20:53:50|176418.6|176177.3|176406.8|176144.9|176434.8|176187.2|176395.5|176053.5|34
1729112040000|2024-10-16 20:54:00|176409.7|176145.9|176415.4|176181.6|176422.4|176181.6|176398.4|176062.4|37
1729112050000|2024-10-16 20:54:10|176404.2|176132.6|176407.1|176159.7|176448.8|176175.5|176398.4|176061.7|34
1729112060000|2024-10-16 20:54:20|176416.1|176168.7|176399.5|176138.9|176433.1|176207.4|176395.5|176053.5|33
1729112070000|2024-10-16 20:54:30|176412.4|176165.4|176417.2|176162.3|176421.6|176183.5|176378.6|176036.6|35
1729112080000|2024-10-16 20:54:40|176408.4|176155.6|176418|176169.5|176418|176180.1|176402.1|176060.1|30
1729112090000|2024-10-16 20:54:50|176406.7|176150.3|176410.2|176152|176419|176207.7|176377.5|176035.5|35
1729112100000|2024-10-16 20:55:00|176420.9|176142.5|176398.5|176153.9|176420.9|176186.8|176362|176020|38
1729112110000|2024-10-16 20:55:10|176421.2|176084.2|176421.9|176162.9|176425.4|176172.6|176362|176020|32
1729112120000|2024-10-16 20:55:20|176390.9|176076.2|176390.3|176078.8|176433.1|176184.8|176372.3|176030.3|35
1729112130000|2024-10-16 20:55:30|176407.4|176151.1|176342.1|176137.9|176418.5|176228.2|176334.8|175995.9|38
1729112140000|2024-10-16 20:55:40|176327.7|176197.7|176380|176177.3|176436.4|176227.3|176327.7|176024.2|39
1729112150000|2024-10-16 20:55:50|176358|176136.8|176369|176149.2|176420.4|176195.4|176325.4|175996.5|40
1729112160000|2024-10-16 20:56:00|176399.8|176137.3|176371.1|176140.6|176432.9|176204.2|176322.5|175996.7|40
1729112170000|2024-10-16 20:56:10|176371|176136.1|176379.6|176086.7|176416.9|176209.3|176315.1|176001.2|40
1729112180000|2024-10-16 20:56:20|176389.9|176146.9|176363.9|176139.2|176427.5|176194.2|176324.2|176004.6|39
1729112190000|2024-10-16 20:56:30|176366.6|176117.3|176365.6|176116.9|176401.8|176208.9|176310.6|175988.9|36
1729112200000|2024-10-16 20:56:40|176315.1|176185.1|176399.5|176143.3|176411.8|176208.2|176315.1|176016.8|40
1729112210000|2024-10-16 20:56:50|176366.1|176135.5|176362.7|176144.5|176398.9|176219.4|176327.7|176003.3|39
1729112220000|2024-10-16 20:57:00|176380.8|176136.1|176407.7|176065.7|176446.5|176244.8|176328.6|176007|39
1729112230000|2024-10-16 20:57:10|176389.1|176117.6|176422.2|176080.2|176485.3|176189.2|176315|176043.1|39
1729112240000|2024-10-16 20:57:20|176408.6|176066.6|176354.8|176012.8|176474|176158.2|176354.8|176012.8|39
1729112250000|2024-10-16 20:57:30|176484.3|176142.3|176379.1|176060.3|176493.5|176160.2|176364.7|176060.3|34
1729112260000|2024-10-16 20:57:40|176442.5|176147.2|176407.1|176065.1|176496.5|176154.5|176378.1|176046.4|37
1729112270000|2024-10-16 20:57:50|176428.5|176086.5|176438.3|176096.3|176476.4|176148.6|176368.2|176057.5|40
1729112280000|2024-10-16 20:58:00|176423.2|176081.2|176429.4|176087.4|176471.8|176129.8|176376.6|176042.6|35
1729112290000|2024-10-16 20:58:10|176381.4|176043.1|176441|176099|176489.1|176147.1|176354.9|176012.9|39
1729112300000|2024-10-16 20:58:20|176424.8|176082.8|176405.2|176063.2|176497.1|176155.1|176359.7|176017.7|37
1729112310000|2024-10-16 20:58:30|176431.2|176089.2|176413|176076.5|176472.3|176130.3|176362.6|176040.9|38
1729112320000|2024-10-16 20:58:40|176460.6|176071|176375.8|176035.8|176481.9|176139.9|176365.1|176023.1|40
1729112330000|2024-10-16 20:58:50|176426.8|176084.8|176416.4|176074.4|176502.3|176169.5|176373.5|176054.2|38
1729112340000|2024-10-16 20:59:00|176419.6|176077.6|176411.4|176069.4|176489.8|176147.8|176328|176028.8|40
1729112350000|2024-10-16 20:59:10|176445.2|176103.2|176466|176124|176466|176124|176382.5|176040.5|39
1729112360000|2024-10-16 20:59:20|176442|176100|176453.1|176111.1|176469.5|176127.5|176403.6|176061.6|39
1729112370000|2024-10-16 20:59:30|176414.9|176072.9|176432.8|176090.8|176470.1|176128.1|176356.1|176014.1|39
1729112380000|2024-10-16 20:59:40|176428.6|176086.6|176433.4|176091.4|176470.7|176172|176413|176071|39
1729112390000|2024-10-16 20:59:50|176453.3|176111.3|176476.9|176134.9|176505.8|176163.8|176415.7|176073.7|32
1729112400000|2024-10-16 21:00:00|176467.5|176125.5|176467.5|176125.5|176467.5|176125.5|176467.5|176125.5|1
1729112460000|2024-10-16 21:01:00|176477.9|176135.9|176477.9|176135.9|176477.9|176135.9|176477.9|176135.9|1
1729112500000|2024-10-16 21:01:40|176440.1|176098.1|176440.1|176098.1|176440.1|176098.1|176440.1|176098.1|1
1729112520000|2024-10-16 21:02:00|176370.4|176028.4|176370.4|176028.4|176370.4|176028.4|176370.4|176028.4|1
1729116000000|2024-10-16 22:00:00|176400.2|176058.2|176515.1|176173.1|176526.6|176184.6|176400.2|176058.2|6
1729116010000|2024-10-16 22:00:10|176487.7|176145.7|176527.2|176185.2|176542.9|176200.9|176471.8|176129.8|8
1729116030000|2024-10-16 22:00:30|176542.9|176200.9|176561.6|176219.6|176580.4|176238.4|176542.9|176200.9|4
1729116040000|2024-10-16 22:00:40|176571|176229|176571|176229|176571|176229|176571|176229|1
1729116060000|2024-10-16 22:01:00|176575.4|176233.4|176447.5|176105.5|176579.1|176237.1|176447.5|176105.5|3
1729116130000|2024-10-16 22:02:10|176444.2|176102.2|176445.4|176103.4|176445.4|176103.4|176444.2|176102.2|2
1729116140000|2024-10-16 22:02:20|176445.3|176103.3|176445.3|176103.3|176445.3|176103.3|176445.3|176103.3|1
1729116150000|2024-10-16 22:02:30|176383.8|176041.8|176383.8|176041.8|176383.8|176041.8|176383.8|176041.8|1
1729116200000|2024-10-16 22:03:20|176480.9|176138.9|176480.9|176138.9|176480.9|176138.9|176480.9|176138.9|1
1729116280000|2024-10-16 22:04:40|176585.3|176243.3|176585.3|176243.3|176585.3|176243.3|176585.3|176243.3|1
1729116320000|2024-10-16 22:05:20|176486.4|176144.4|176486.4|176144.4|176486.4|176144.4|176486.4|176144.4|1
1729116980000|2024-10-16 22:16:20|176488.5|176146.5|176488.5|176146.5|176488.5|176146.5|176488.5|176146.5|1
1729117240000|2024-10-16 22:20:40|176487|176145|176476.4|176134.4|176487|176145|176476.4|176134.4|3
1729117460000|2024-10-16 22:24:20|176576.4|176234.4|176480|176138|176576.4|176234.4|176476.7|176134.7|5
1729117570000|2024-10-16 22:26:10|176580|176238|176582.7|176240.7|176582.7|176240.7|176580|176238|2
1729117600000|2024-10-16 22:26:40|176482.7|176140.7|176584.1|176242.1|176610|176268|176480.2|176138.2|7
1729117620000|2024-10-16 22:27:00|176587.9|176245.9|176631.6|176289.6|176689.2|176347.2|176587.9|176245.9|7
1729117630000|2024-10-16 22:27:10|176631.7|176289.7|176631.7|176289.7|176631.7|176289.7|176631.7|176289.7|1
1729117650000|2024-10-16 22:27:30|176631.6|176289.6|176621.7|176279.7|176631.6|176289.6|176621.7|176279.7|2
1729117670000|2024-10-16 22:27:50|176623.4|176281.4|176623.4|176281.4|176623.4|176281.4|176623.4|176281.4|1
1729117680000|2024-10-16 22:28:00|176622.4|176280.4|176622.4|176280.4|176622.4|176280.4|176622.4|176280.4|1
1729117700000|2024-10-16 22:28:20|176621.2|176279.2|176621.2|176279.2|176621.2|176279.2|176621.2|176279.2|1
1729117710000|2024-10-16 22:28:30|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|1
1729117720000|2024-10-16 22:28:40|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|1
1729117730000|2024-10-16 22:28:50|176621.7|176279.7|176623.7|176281.7|176623.7|176281.7|176621.7|176279.7|2
1729117760000|2024-10-16 22:29:20|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|1
1729117780000|2024-10-16 22:29:40|176624.5|176282.5|176624.5|176282.5|176624.5|176282.5|176624.5|176282.5|1
1729117810000|2024-10-16 22:30:10|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|1
1729117830000|2024-10-16 22:30:30|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|1
1729117840000|2024-10-16 22:30:40|176623|176281|176623|176281|176623|176281|176623|176281|1
1729117870000|2024-10-16 22:31:10|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|176621.7|176279.7|1
1729117890000|2024-10-16 22:31:30|176623|176281|176623|176281|176623|176281|176623|176281|1
1729117910000|2024-10-16 22:31:50|176622.9|176280.9|176623.3|176281.3|176635.7|176293.7|176622.9|176280.9|5
1729117920000|2024-10-16 22:32:00|176622.4|176280.4|176621.6|176279.6|176622.4|176280.4|176621.6|176279.6|2
1729117950000|2024-10-16 22:32:30|176620.8|176278.8|176620.7|176278.7|176620.8|176278.8|176620.7|176278.7|2
1729117980000|2024-10-16 22:33:00|176622.8|176280.8|176622.8|176280.8|176622.8|176280.8|176622.8|176280.8|1
1729118000000|2024-10-16 22:33:20|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|1
1729118030000|2024-10-16 22:33:50|176622.8|176280.8|176622.8|176280.8|176622.8|176280.8|176622.8|176280.8|1
1729118040000|2024-10-16 22:34:00|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118060000|2024-10-16 22:34:20|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|1
1729118090000|2024-10-16 22:34:50|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118110000|2024-10-16 22:35:10|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|1
1729118140000|2024-10-16 22:35:40|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118160000|2024-10-16 22:36:00|176622.8|176280.8|176622.8|176280.8|176622.8|176280.8|176622.8|176280.8|1
1729118170000|2024-10-16 22:36:10|176622.7|176280.7|176621.6|176279.6|176622.7|176280.7|176621.6|176279.6|2
1729118200000|2024-10-16 22:36:40|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118220000|2024-10-16 22:37:00|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|176621.6|176279.6|1
1729118260000|2024-10-16 22:37:40|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118280000|2024-10-16 22:38:00|176618.2|176276.2|176618.2|176276.2|176618.2|176276.2|176618.2|176276.2|1
1729118290000|2024-10-16 22:38:10|176618.3|176276.3|176618.3|176276.3|176618.3|176276.3|176618.3|176276.3|1
1729118310000|2024-10-16 22:38:30|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118330000|2024-10-16 22:38:50|176618.3|176276.3|176618.3|176276.3|176618.3|176276.3|176618.3|176276.3|1
1729118370000|2024-10-16 22:39:30|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118390000|2024-10-16 22:39:50|176618.3|176276.3|176618.3|176276.3|176618.3|176276.3|176618.3|176276.3|1
1729118420000|2024-10-16 22:40:20|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|176622.7|176280.7|1
1729118440000|2024-10-16 22:40:40|176622.8|176280.8|176618.3|176276.3|176622.8|176280.8|176618.3|176276.3|2
1729118450000|2024-10-16 22:40:50|176617.9|176275.9|176617.9|176275.9|176617.9|176275.9|176617.9|176275.9|1
1729118460000|2024-10-16 22:41:00|176619.2|176277.2|176619.2|176277.2|176619.2|176277.2|176619.2|176277.2|1
1729118470000|2024-10-16 22:41:10|176621.2|176279.2|176621.1|176279.1|176621.2|176279.2|176621.1|176279.1|2
1729118490000|2024-10-16 22:41:30|176621.4|176279.4|176621.4|176279.4|176621.4|176279.4|176621.4|176279.4|1
1729118500000|2024-10-16 22:41:40|176618.7|176276.7|176618.7|176276.7|176618.7|176276.7|176618.7|176276.7|1
1729118540000|2024-10-16 22:42:20|176621.4|176279.4|176621.4|176279.4|176621.4|176279.4|176621.4|176279.4|1
1729118550000|2024-10-16 22:42:30|176618.8|176276.8|176618.8|176276.8|176618.8|176276.8|176618.8|176276.8|1
1729118590000|2024-10-16 22:43:10|176621.4|176279.4|176621.4|176279.4|176621.4|176279.4|176621.4|176279.4|1
1729118610000|2024-10-16 22:43:30|176618.8|176276.8|176648.3|176306.3|176649.8|176307.8|176618.8|176276.8|5
1729118640000|2024-10-16 22:44:00|176647.5|176305.5|176647.5|176305.5|176647.5|176305.5|176647.5|176305.5|1
1729118670000|2024-10-16 22:44:30|176646.2|176304.2|176646.1|176304.1|176646.2|176304.2|176646.1|176304.1|2
1729118700000|2024-10-16 22:45:00|176646.5|176304.5|176646.4|176304.4|176646.5|176304.5|176646.1|176304.1|3
1729118720000|2024-10-16 22:45:20|176645.8|176303.8|176645.8|176303.8|176645.8|176303.8|176645.8|176303.8|1
1729118730000|2024-10-16 22:45:30|176645.7|176303.7|176645.7|176303.7|176645.7|176303.7|176645.7|176303.7|1
1729118750000|2024-10-16 22:45:50|176646.4|176304.4|176646.4|176304.4|176646.4|176304.4|176646.4|176304.4|1
1729118780000|2024-10-16 22:46:20|176646.5|176304.5|176646.5|176304.5|176646.5|176304.5|176646.5|176304.5|1
1729118810000|2024-10-16 22:46:50|176646.4|176304.4|176646.4|176304.4|176646.4|176304.4|176646.4|176304.4|1
1729118830000|2024-10-16 22:47:10|176646.9|176304.9|176646.9|176304.9|176646.9|176304.9|176646.9|176304.9|1
1729118860000|2024-10-16 22:47:40|176646.5|176304.5|176646.5|176304.5|176646.5|176304.5|176646.5|176304.5|1
1729118890000|2024-10-16 22:48:10|176639.5|176297.5|176639.5|176297.5|176639.5|176297.5|176639.5|176297.5|1
1729118940000|2024-10-16 22:49:00|176646.5|176304.5|176646.5|176304.5|176646.5|176304.5|176646.5|176304.5|1
1729118960000|2024-10-16 22:49:20|176639.5|176297.5|176639.5|176297.5|176639.5|176297.5|176639.5|176297.5|1
1729118990000|2024-10-16 22:49:50|176640.8|176298.8|176659.1|176317.1|176662.3|176320.3|176640.8|176298.8|4
1729119030000|2024-10-16 22:50:30|176659.5|176317.5|176659.1|176317.1|176659.5|176317.5|176659.1|176317.1|2
1729119070000|2024-10-16 22:51:10|176660.1|176318.1|176659.5|176317.5|176660.1|176318.1|176659.5|176317.5|2
1729119100000|2024-10-16 22:51:40|176659.6|176317.6|176659.6|176317.6|176659.6|176317.6|176659.6|176317.6|1
1729119110000|2024-10-16 22:51:50|176660.1|176318.1|176660.1|176318.1|176660.1|176318.1|176660.1|176318.1|1
1729119130000|2024-10-16 22:52:10|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|1
1729119160000|2024-10-16 22:52:40|176660.1|176318.1|176660.1|176318.1|176660.1|176318.1|176660.1|176318.1|1
1729119180000|2024-10-16 22:53:00|176658.4|176316.4|176658.4|176316.4|176658.4|176316.4|176658.4|176316.4|1
1729119210000|2024-10-16 22:53:30|176660.1|176318.1|176660.1|176318.1|176660.1|176318.1|176660.1|176318.1|1
1729119240000|2024-10-16 22:54:00|176658.9|176316.9|176658.9|176316.9|176658.9|176316.9|176658.9|176316.9|1
1729119270000|2024-10-16 22:54:30|176659|176317|176659|176317|176659|176317|176659|176317|1
1729119290000|2024-10-16 22:54:50|176651.5|176309.5|176651.1|176309.1|176651.5|176309.5|176650.6|176308.6|3
1729119310000|2024-10-16 22:55:10|176646.2|176304.2|176646.2|176304.2|176646.2|176304.2|176646.2|176304.2|1
1729119330000|2024-10-16 22:55:30|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|1
1729119350000|2024-10-16 22:55:50|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|1
1729119380000|2024-10-16 22:56:20|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|1
1729119400000|2024-10-16 22:56:40|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|1
1729119440000|2024-10-16 22:57:20|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|1
1729119460000|2024-10-16 22:57:40|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|1
1729119490000|2024-10-16 22:58:10|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|1
1729119510000|2024-10-16 22:58:30|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|1
1729119550000|2024-10-16 22:59:10|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|176658.6|176316.6|1
1729119570000|2024-10-16 22:59:30|176645.2|176303.2|176644.9|176302.9|176645.2|176303.2|176644.9|176302.9|2
1729119590000|2024-10-16 22:59:50|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|176645.2|176303.2|1
1729119600000|2024-10-16 23:00:00|176645.1|176303.1|176658.2|176316.2|176658.2|176316.2|176645.1|176303.1|2
1729119610000|2024-10-16 23:00:10|176657.8|176315.8|176657.8|176315.8|176657.8|176315.8|176657.8|176315.8|1
1729119630000|2024-10-16 23:00:30|176658.1|176316.1|176658.1|176316.1|176658.1|176316.1|176658.1|176316.1|1
1729119640000|2024-10-16 23:00:40|176658.4|176316.4|176658.2|176316.2|176658.4|176316.4|176658.2|176316.2|2
1729119650000|2024-10-16 23:00:50|176658.4|176316.4|176658.4|176316.4|176658.4|176316.4|176658.4|176316.4|1
1729119660000|2024-10-16 23:01:00|176657.9|176315.9|176658.5|176316.5|176658.5|176316.5|176657.9|176315.9|2
1729119700000|2024-10-16 23:01:40|176656.7|176314.7|176646.3|176304.3|176656.7|176314.7|176646.3|176304.3|2
1729119710000|2024-10-16 23:01:50|176657.8|176315.8|176657.8|176315.8|176657.8|176315.8|176657.8|176315.8|1
1729119740000|2024-10-16 23:02:20|176656.7|176314.7|176656.7|176314.7|176656.7|176314.7|176656.7|176314.7|1
1729119750000|2024-10-16 23:02:30|176656.5|176314.5|176659.7|176317.7|176659.7|176317.7|176656.5|176314.5|2
1729119760000|2024-10-16 23:02:40|176580|176238|176667.2|176325.2|176667.2|176325.2|176580|176238|2
1729119770000|2024-10-16 23:02:50|176669.4|176327.4|176669.4|176327.4|176669.4|176327.4|176669.4|176327.4|1
1729119780000|2024-10-16 23:03:00|176670.3|176330.9|176682|176345.1|176682|176346.1|176670.3|176330.9|3
1729119790000|2024-10-16 23:03:10|176680|176347.2|176680|176347.2|176680|176347.2|176680|176347.2|1
1729119800000|2024-10-16 23:03:20|176679.9|176347.3|176679.9|176347.3|176679.9|176347.3|176679.9|176347.3|1
1729119810000|2024-10-16 23:03:30|176678.5|176336.5|176693.4|176351.4|176693.4|176351.4|176678.5|176336.5|2
1729119820000|2024-10-16 23:03:40|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729119830000|2024-10-16 23:03:50|176685.3|176370.3|176685.3|176370.3|176685.3|176370.3|176685.3|176370.3|1
1729119840000|2024-10-16 23:04:00|176685.1|176370.4|176686.3|176356.7|176686.3|176370.4|176683.6|176356.7|3
1729119850000|2024-10-16 23:04:10|176686.2||176686.2||176686.2||176686.2||1
1729119860000|2024-10-16 23:04:20|176679.4|176356.8|176679.4|176337.4|176679.4|176356.8|176679.4|176337.4|2
1729119870000|2024-10-16 23:04:30|176696.1|176354.1|176696.1|176354.1|176696.1|176354.1|176696.1|176354.1|1
1729119880000|2024-10-16 23:04:40|176694.5|176352.5|176692.3|176350.3|176694.5|176352.5|176692.2|176350.2|3
1729119890000|2024-10-16 23:04:50|176683.1|176369.2|176683.1|176369.2|176683.1|176369.2|176683.1|176369.2|1
1729119900000|2024-10-16 23:05:00|176682.7|176369.6|176682.7|176369.6|176682.7|176369.6|176682.7|176369.6|1
1729119910000|2024-10-16 23:05:10|176682.6|176369.8|176682.6|176369.8|176682.6|176369.8|176682.6|176369.8|1
1729119920000|2024-10-16 23:05:20|176692.3|176350.3|176692.3|176350.3|176692.3|176350.3|176692.3|176350.3|1
1729119940000|2024-10-16 23:05:40|176676.4|176364.7|176676.4|176364.7|176676.4|176364.7|176676.4|176364.7|1
1729119950000|2024-10-16 23:05:50|176676.3|176364.9|176676.3|176364.9|176676.3|176364.9|176676.3|176364.9|1
1729119960000|2024-10-16 23:06:00|176675.9|176365.2|176675.9|176365.2|176675.9|176365.2|176675.9|176365.2|1
1729119970000|2024-10-16 23:06:10|176692.3|176350.3|176692.3|176350.3|176692.3|176350.3|176692.3|176350.3|1
1729120000000|2024-10-16 23:06:40|176681.5|176371.4|176681.4|176371.5|176681.5|176371.5|176681.4|176371.4|2
1729120010000|2024-10-16 23:06:50|176681.2|176371.7|176681.2|176371.7|176681.2|176371.7|176681.2|176371.7|1
1729120020000|2024-10-16 23:07:00|176677.4|176372.7|176677.4|176372.7|176677.4|176372.7|176677.4|176372.7|1
1729120030000|2024-10-16 23:07:10|176677.3|176372.8|176688|176346|176688|176372.8|176677.3|176346|2
1729120050000|2024-10-16 23:07:30|176676.4|176372.8|176676.4|176372.8|176676.4|176372.8|176676.4|176372.8|1
1729120060000|2024-10-16 23:07:40|176676.3|176372.9|176676.3|176372.9|176676.3|176372.9|176676.3|176372.9|1
1729120070000|2024-10-16 23:07:50|176674.8|176374|176674.4|176376|176674.8|176376|176674.4|176374|2
1729120080000|2024-10-16 23:08:00|176689.7|176347.7|176689.7|176347.7|176689.7|176347.7|176689.7|176347.7|1
1729120110000|2024-10-16 23:08:30|176672.1|176374.5|176672|176374.7|176672.1|176374.7|176672|176374.5|2
1729120120000|2024-10-16 23:08:40|176676.1|176370.8|176676.1|176370.8|176676.1|176370.8|176676.1|176370.8|1
1729120130000|2024-10-16 23:08:50|176675.9|176371|176675.9|176371|176675.9|176371|176675.9|176371|1
1729120140000|2024-10-16 23:09:00|176675.6|176371.2|176690|176348|176690|176371.2|176675.6|176347.9|3
1729120160000|2024-10-16 23:09:20|176689.9|176347.9|176673.4|176373.3|176689.9|176373.3|176673.4|176347.9|2
1729120170000|2024-10-16 23:09:30|176673.2|176373.5|176673.2|176373.5|176673.2|176373.5|176673.2|176373.5|1
1729120180000|2024-10-16 23:09:40|176673|176373.7|176673|176373.7|176673|176373.7|176673|176373.7|1
1729120190000|2024-10-16 23:09:50|176672.9|176373.8|176690|176348|176690|176373.8|176672.9|176348|2
1729120220000|2024-10-16 23:10:20|176672|176374|176672|176374|176672|176374|176672|176374|1
1729120230000|2024-10-16 23:10:30|176671.9|176374.2|176671.9|176374.2|176671.9|176374.2|176671.9|176374.2|1
1729120240000|2024-10-16 23:10:40|176671.7|176374.3|176671.7|176374.3|176671.7|176374.3|176671.7|176374.3|1
1729120250000|2024-10-16 23:10:50|176689.9|176347.9|176690|176348|176690|176348|176689.9|176347.9|2
1729120270000|2024-10-16 23:11:10|176670.5|176373.9|176670.5|176373.9|176670.5|176373.9|176670.5|176373.9|1
1729120280000|2024-10-16 23:11:20|176670.4|176374.1|176670.4|176374.1|176670.4|176374.1|176670.4|176374.1|1
1729120300000|2024-10-16 23:11:40|176670.1|176374.3|176689.9|176347.9|176689.9|176374.3|176670.1|176347.9|2
1729120310000|2024-10-16 23:11:50|176690|176348|176690|176348|176690|176348|176690|176348|1
1729120320000|2024-10-16 23:12:00|176693.8|176351.8|176687|176345|176693.8|176351.8|176687|176345|2
1729120330000|2024-10-16 23:12:10|176674.9|176372.4|176674.9|176372.4|176674.9|176372.4|176674.9|176372.4|1
1729120340000|2024-10-16 23:12:20|176674.7|176372.6|176674.7|176372.6|176674.7|176372.6|176674.7|176372.6|1
1729120350000|2024-10-16 23:12:30|176674.6|176372.7|176674.6|176372.7|176674.6|176372.7|176674.6|176372.7|1
1729120360000|2024-10-16 23:12:40|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729120380000|2024-10-16 23:13:00|176672.1|176381|176671.9|176381.2|176672.1|176381.2|176671.9|176381|2
1729120390000|2024-10-16 23:13:10|176671.8|176381.3|176671.8|176381.3|176671.8|176381.3|176671.8|176381.3|1
1729120410000|2024-10-16 23:13:30|176671.7|176381.4|176693.8|176351.8|176693.8|176381.4|176671.7|176351.8|2
1729120440000|2024-10-16 23:14:00|176671.5|176381.6|176671.4|176381.7|176671.5|176381.7|176671.4|176381.6|2
1729120450000|2024-10-16 23:14:10|176671.3|176381.8|176671.3|176381.8|176671.3|176381.8|176671.3|176381.8|1
1729120460000|2024-10-16 23:14:20|176671.2|176381.9|176671.2|176381.9|176671.2|176381.9|176671.2|176381.9|1
1729120470000|2024-10-16 23:14:30|176693.8|176351.8|176693.9|176351.9|176693.9|176351.9|176693.8|176351.8|2
1729120480000|2024-10-16 23:14:40|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729120490000|2024-10-16 23:14:50|176693.9|176351.9|176670.9|176382.2|176693.9|176382.2|176670.9|176351.9|2
1729120500000|2024-10-16 23:15:00||176382.3||176382.3||176382.3||176382.3|1
1729120520000|2024-10-16 23:15:20|176670.8|176382.4|176693.8|176351.8|176693.8|176382.4|176670.8|176351.8|2
1729120550000|2024-10-16 23:15:50|176669.8|176381.6|176667.5|176383.7|176669.8|176383.7|176667.5|176381.6|3
1729120570000|2024-10-16 23:16:10|176667.3|176383.9|176667.3|176383.9|176667.3|176383.9|176667.3|176383.9|1
1729120580000|2024-10-16 23:16:20|176667.2|176384|176693.5|176351.5|176693.5|176384|176667.2|176351.5|2
1729120600000|2024-10-16 23:16:40|176667.6|176384.5|176667.5|176384.6|176667.6|176384.6|176667.5|176384.5|2
1729120620000|2024-10-16 23:17:00|176667.3|176384.8|176667.3|176384.8|176667.3|176384.8|176667.3|176384.8|1
1729120630000|2024-10-16 23:17:10||176384.9||176384.9||176384.9||176384.9|1
1729120640000|2024-10-16 23:17:20|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729120660000|2024-10-16 23:17:40|176666.3|176384.2|176666.2|176384.3|176666.3|176384.3|176666.2|176384.2|2
1729120670000|2024-10-16 23:17:50|176666.1|176384.4|176666.1|176384.4|176666.1|176384.4|176666.1|176384.4|1
1729120690000|2024-10-16 23:18:10|176693.5|176384.5|176693.5|176351.5|176693.5|176384.5|176693.5|176351.5|2
1729120710000|2024-10-16 23:18:30|176665.9|176384.6|176665.9|176384.6|176665.9|176384.6|176665.9|176384.6|1
1729120730000|2024-10-16 23:18:50|176665.8|176384.7|176665.8|176384.7|176665.8|176384.7|176665.8|176384.7|1
1729120740000|2024-10-16 23:19:00|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729120770000|2024-10-16 23:19:30|176665.6|176384.9|176665.6|176384.9|176665.6|176384.9|176665.6|176384.9|1
1729120790000|2024-10-16 23:19:50|176665.5|176385|176665.5|176385|176665.5|176385|176665.5|176385|1
1729120800000|2024-10-16 23:20:00|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729120820000|2024-10-16 23:20:20|176665.5|176385|176665.4|176385.1|176665.5|176385.1|176665.4|176385|2
1729120840000|2024-10-16 23:20:40||176385.2||176385.2||176385.2||176385.2|1
1729120850000|2024-10-16 23:20:50|176665.3|176351.5|176693.5|176351.5|176693.5|176351.5|176665.3|176351.5|2
1729120880000|2024-10-16 23:21:20|176666|176386.1|176666|176386.1|176666|176386.1|176666|176386.1|1
1729120900000|2024-10-16 23:21:40||176386.2||176386.2||176386.2||176386.2|1
1729120910000|2024-10-16 23:21:50|176665.9|176351.5|176693.5|176351.5|176693.5|176351.5|176665.9|176351.5|2
1729120930000|2024-10-16 23:22:10|176665.1|176385.4|176665.1|176385.4|176665.1|176385.4|176665.1|176385.4|1
1729120940000|2024-10-16 23:22:20|176665|176385.5|176665|176385.5|176665|176385.5|176665|176385.5|1
1729120960000|2024-10-16 23:22:40|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729120990000|2024-10-16 23:23:10|176664.9|176385.6|176664.9|176385.6|176664.9|176385.6|176664.9|176385.6|1
1729121020000|2024-10-16 23:23:40|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729121040000|2024-10-16 23:24:00|176664.8|176385.7|176664.8|176385.7|176664.8|176385.7|176664.8|176385.7|1
1729121070000|2024-10-16 23:24:30|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729121100000|2024-10-16 23:25:00|176664.7|176385.8|176664.7|176385.8|176664.7|176385.8|176664.7|176385.8|1
1729121130000|2024-10-16 23:25:30|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|176693.5|176351.5|1
1729121150000|2024-10-16 23:25:50|176664.7|176385.9|176664.7|176385.9|176664.7|176385.9|176664.7|176385.9|1
1729121160000|2024-10-16 23:26:00|176668.2|176375.9|176671|176373.3|176671|176375.9|176668.2|176373.3|2
1729121180000|2024-10-16 23:26:20|176687|176345|176687|176345|176687|176345|176687|176345|1
1729121190000|2024-10-16 23:26:30|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729121210000|2024-10-16 23:26:50|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|1
1729121240000|2024-10-16 23:27:20|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729121260000|2024-10-16 23:27:40|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|1
1729121290000|2024-10-16 23:28:10|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729121320000|2024-10-16 23:28:40|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|1
1729121350000|2024-10-16 23:29:10|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729121370000|2024-10-16 23:29:30|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|1
1729121400000|2024-10-16 23:30:00|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|176693.8|176351.8|1
1729121430000|2024-10-16 23:30:30|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|176668.3|176382.4|1
1729121450000|2024-10-16 23:30:50|176663.9|176385.7|176663.9|176385.7|176663.9|176385.7|176663.9|176385.7|1
1729121460000|2024-10-16 23:31:00|176663.8|176350|176692|176350|176692|176350|176663.8|176350|2
1729121480000|2024-10-16 23:31:20|176655.9|176378|176655.9|176378|176655.9|176378|176655.9|176378|1
1729121490000|2024-10-16 23:31:30||176378.1||176378.1||176378.1||176378.1|1
1729121510000|2024-10-16 23:31:50|176655.8|176350|176692|176350|176692|176350|176655.8|176350|2
1729121520000|2024-10-16 23:32:00|176692.1|176350.1|176692.1|176350.1|176692.1|176350.1|176692.1|176350.1|1
1729121530000|2024-10-16 23:32:10|176692|176350|176692|176350|176692|176350|176692|176350|1
1729121540000|2024-10-16 23:32:20|176663|176385.5|176662.9|176385.5|176663|176385.5|176662.9|176385.5|2
1729121550000|2024-10-16 23:32:30||176385.6||176385.6||176385.6||176385.6|1
1729121570000|2024-10-16 23:32:50|176692|176350|176692|176350|176692|176350|176692|176350|1
1729121590000|2024-10-16 23:33:10|176662.8|176385.7|176662.8|176385.7|176662.8|176385.7|176662.8|176385.7|1
1729121610000|2024-10-16 23:33:30|176633.8|176421.9|176633.8|176417.4|176633.8|176421.9|176633.8|176417.4|2
1729121620000|2024-10-16 23:33:40|176634|176417.3|176651.9|176398.9|176651.9|176417.3|176634|176398.9|4
1729121630000|2024-10-16 23:33:50|176652|176398.8|176652|176398.8|176652|176398.8|176652|176398.8|2
1729121640000|2024-10-16 23:34:00|176652.1||176652.1||176652.1||176652.1||1
1729121650000|2024-10-16 23:34:10|176637.3|176414.3|176637.3|176414.3|176637.3|176414.3|176637.3|176414.3|1
1729121660000|2024-10-16 23:34:20||176414.2||176414.2||176414.2||176414.2|1
1729121680000|2024-10-16 23:34:40|176652.2|176398.7|176661.2|176381|176661.2|176398.7|176652.2|176381|3
1729121690000|2024-10-16 23:34:50|176661.3|176380.9|176661.2|176381|176661.3|176381|176661.2|176380.9|4
1729121700000|2024-10-16 23:35:00|176661.1|176381.1|176645.4|176395|176661.1|176395|176645.4|176381.1|5
1729121710000|2024-10-16 23:35:10|176634.2|176411.4|176634.1|176411.4|176634.2|176411.4|176634.1|176411.4|2
1729121730000|2024-10-16 23:35:30|176634|176411.5|176633.9|176411.6|176634|176411.6|176633.9|176411.5|4
1729121740000|2024-10-16 23:35:40|176651|176400|176650.7|176400.1|176651|176400.1|176650.7|176400|4
1729121750000|2024-10-16 23:35:50|176650.9|176399.9|176650.9|176399.9|176650.9|176399.9|176650.9|176399.9|2
1729121760000|2024-10-16 23:36:00|176629.6|176407.4|176629.6|176407.4|176629.6|176407.4|176629.6|176407.4|1
1729121770000|2024-10-16 23:36:10|176629.5|176407.5|176629.5|176407.5|176629.5|176407.5|176629.5|176407.5|2
1729121780000|2024-10-16 23:36:20|176629.6|176407.4|176629.6|176407.4|176629.6|176407.4|176629.6|176407.4|2
1729121790000|2024-10-16 23:36:30|176650.9|176400|176650.9|176400|176650.9|176400|176650.9|176400|1
1729121800000|2024-10-16 23:36:40|176651.1|176399.8|176650.8|176400|176651.1|176400|176650.8|176399.8|3
1729121810000|2024-10-16 23:36:50|176633.9|176400.1|176633.9|176411.7|176633.9|176411.7|176633.9|176400.1|2
1729121820000|2024-10-16 23:37:00|176633.8|176411.8|176633.8|176411.8|176633.8|176411.8|176633.8|176411.8|2
1729121840000|2024-10-16 23:37:20|176634|176411.5|176634|176411.5|176634|176411.5|176634|176411.5|2
1729121850000|2024-10-16 23:37:30|176651.3|176399.5|176651.1|176399.7|176651.3|176399.7|176651.1|176399.5|3
1729121860000|2024-10-16 23:37:40|176651|176399.8|176660.3|176381.9|176660.3|176399.8|176651|176381.9|3
1729121870000|2024-10-16 23:37:50|176647.4|176397.4|176647.5|176397.3|176647.5|176397.4|176647.4|176397.3|3
1729121880000|2024-10-16 23:38:00|176647.4|176397.4|176647.4|176397.4|176647.4|176397.4|176647.4|176397.4|2
1729121890000|2024-10-16 23:38:10|176636.9|176414.5|176636.9|176414.5|176636.9|176414.5|176636.9|176414.5|1
1729121900000|2024-10-16 23:38:20|176651.1|176400|176650.8|176400|176651.1|176400|176650.8|176400|2
1729121910000|2024-10-16 23:38:30|176650.6|176400.2|176650.6|176400.2|176650.6|176400.2|176650.6|176400.2|2
1729121920000|2024-10-16 23:38:40|176650.5|176400.4|176636.8|176414.6|176650.5|176414.7|176636.7|176400.4|4
1729121950000|2024-10-16 23:39:10|176650.8|176400.1|176650.8|176400.1|176650.8|176400.1|176650.8|176400.1|1
1729121970000|2024-10-16 23:39:30|176651.8|176399.1|176651.8|176399.1|176651.8|176399.1|176651.8|176399.1|2
1729121980000|2024-10-16 23:39:40|176637.1|176414.3|176637.2|176414.2|176637.2|176414.3|176637.1|176414.2|3
1729122010000|2024-10-16 23:40:10|176652.1|176398.7|176653|176397.8|176653|176398.7|176652.1|176397.8|3
1729122030000|2024-10-16 23:40:30|176653.3|176397.6|176637.7|176413.8|176653.4|176413.8|176637.7|176397.5|5
1729122050000|2024-10-16 23:40:50||176413.7||176413.7||176413.7||176413.7|1
1729122070000|2024-10-16 23:41:10|176653.6|176397|176653.8|176397|176653.8|176397|176653.6|176397|2
1729122080000|2024-10-16 23:41:20|176653.9|176396.9|176653.9|176397|176653.9|176397|176653.9|176396.9|3
1729122090000|2024-10-16 23:41:30|176637.8|176413.6|176637.8|176413.6|176637.8|176413.6|176637.8|176413.6|1
1729122120000|2024-10-16 23:42:00|176653.8|176397|176653.8|176397|176653.8|176397|176653.8|176397|1
1729122140000|2024-10-16 23:42:20|176637.8|176413.6|176637.8|176413.6|176637.8|176413.6|176637.8|176413.6|1
1729122170000|2024-10-16 23:42:50|176653.9|176396.9|176653.9|176396.9|176653.9|176396.9|176653.9|176396.9|1
1729122200000|2024-10-16 23:43:20|176654|176413.6|176637.9|176413.6|176654|176413.6|176637.9|176413.6|2
1729122230000|2024-10-16 23:43:50|176654|176396.9|176654|176396.9|176654|176396.9|176654|176396.9|1
1729122250000|2024-10-16 23:44:10|176638.8|176396.8|176638.8|176414.5|176638.8|176414.5|176638.8|176396.8|2
1729122280000|2024-10-16 23:44:40|176648.9|176397.4|176662.4|176379.9|176662.4|176397.4|176648.9|176379.9|2
1729122290000|2024-10-16 23:44:50|176662.5|176379.8|176662.5|176379.8|176662.5|176379.8|176662.5|176379.8|2
1729122310000|2024-10-16 23:45:10|176662|176380.2|176634.5|176410.9|176662|176410.9|176634.5|176380.2|7
1729122320000|2024-10-16 23:45:20|176634.4|176411|176634.4|176411|176634.4|176411|176634.4|176411|2
1729122330000|2024-10-16 23:45:30|176634.3|176411.1|176634.3|176411.1|176634.3|176411.1|176634.3|176411.1|2
1729122340000|2024-10-16 23:45:40|176652.4|176398.4|176652.4|176398.4|176652.4|176398.4|176652.4|176398.4|1
1729122350000|2024-10-16 23:45:50|176652.2|176398.6|176652.2|176398.6|176652.2|176398.6|176652.2|176398.6|2
1729122360000|2024-10-16 23:46:00|176634.3|176411.2|176634.3|176411.3|176634.3|176411.3|176634.3|176411.2|2
1729122390000|2024-10-16 23:46:30|176634.2|176398.5|176652.3|176398.5|176652.3|176398.5|176634.2|176398.5|3
1729122400000|2024-10-16 23:46:40|176652.2|176398.7|176652.2|176398.7|176652.2|176398.7|176652.2|176398.7|2
1729122410000|2024-10-16 23:46:50|176652.1||176652.1||176652.1||176652.1||1
1729122420000|2024-10-16 23:47:00|176634.2|176411.2|176634.1|176411.3|176634.2|176411.3|176634.1|176411.2|3
1729122430000|2024-10-16 23:47:10|176634|176411.4|176634|176411.4|176634|176411.4|176634|176411.4|2
1729122440000|2024-10-16 23:47:20||176411.5||176411.5||176411.5||176411.5|1
1729122450000|2024-10-16 23:47:30|176651.3|176399.6|176651.1|176399.8|176651.3|176399.8|176651.1|176399.6|2
1729122460000|2024-10-16 23:47:40|176650.9|176400|176650.9|176400|176650.9|176400|176650.9|176400|2
1729122470000|2024-10-16 23:47:50|176650.8|176411.7|176633.9|176411.7|176650.8|176411.7|176633.9|176411.7|2
1729122480000|2024-10-16 23:48:00|176634|176411.5|176634|176411.5|176634|176411.5|176634|176411.5|2
1729122500000|2024-10-16 23:48:20|176651.2|176399.6|176651.2|176399.6|176651.2|176399.6|176651.2|176399.6|1
1729122510000|2024-10-16 23:48:30|176651.1|176399.7|176651.1|176399.7|176651.1|176399.7|176651.1|176399.7|2
1729122520000|2024-10-16 23:48:40|176651|176399.8|176650.9|176399.9|176651|176399.9|176650.9|176399.8|4
1729122530000|2024-10-16 23:48:50|176633.9|176411.6|176677|176370.9|176677|176411.7|176633.9|176370.9|3
1729122550000|2024-10-16 23:49:10|176676.9|176371|176676.9|176371|176676.9|176371|176676.9|176371|2
1729122560000|2024-10-16 23:49:20|176677.3|176370.7|176677.3|176370.7|176677.3|176370.7|176677.3|176370.7|2
1729122570000|2024-10-16 23:49:30|176651.3|176399.6|176651.3|176399.6|176651.3|176399.6|176651.3|176399.6|1
1729122580000|2024-10-16 23:49:40|176651.2|176399.7|176651.2|176399.7|176651.2|176399.7|176651.2|176399.7|2
1729122590000|2024-10-16 23:49:50|176677.2|176370.7|176677.2|176370.7|176677.2|176370.7|176677.2|176370.7|1
1729122600000|2024-10-16 23:50:00|176677.1|176370.8|176677.1|176370.8|176677.1|176370.8|176677.1|176370.8|2
1729122610000|2024-10-16 23:50:10|176677|176370.9|176677|176370.9|176677|176370.9|176677|176370.9|2
1729122620000|2024-10-16 23:50:20|176676.9|176400|176650.8|176400|176676.9|176400|176650.8|176400|2
1729122640000|2024-10-16 23:50:40|176650.7|176400.1|176676.9|176371|176676.9|176400.1|176650.7|176371|2
1729122660000|2024-10-16 23:51:00|176677.1|176370.8|176677.1|176370.8|176677.1|176370.8|176677.1|176370.8|2
1729122670000|2024-10-16 23:51:10|176677.2|176370.7|176677.2|176370.7|176677.2|176370.7|176677.2|176370.7|2
1729122680000|2024-10-16 23:51:20|176651.2|176399.7|176651.2|176399.7|176651.2|176399.7|176651.2|176399.7|1
1729122700000|2024-10-16 23:51:40|176677.2|176370.7|176677.2|176370.7|176677.2|176370.7|176677.2|176370.7|1
1729122710000|2024-10-16 23:51:50|176677.3||176677.3||176677.3||176677.3||1
1729122720000|2024-10-16 23:52:00|176677.5|176370.4|176677.5|176370.4|176677.5|176370.4|176677.5|176370.4|2
1729122730000|2024-10-16 23:52:10|176651.6|176399.3|176651.6|176399.3|176651.6|176399.3|176651.6|176399.3|1
1729122740000|2024-10-16 23:52:20|176651.5||176651.5||176651.5||176651.5||1
1729122750000|2024-10-16 23:52:30|176652|176398.8|176652|176370.1|176652|176398.8|176652|176370.1|3
1729122760000|2024-10-16 23:52:40|176661|176364.1|176661|176364.1|176661|176364.1|176661|176364.1|1
1729122780000|2024-10-16 23:53:00|176660.9||176660.9||176660.9||176660.9||1
1729122790000|2024-10-16 23:53:10|176660.8|176381.4|176651.7|176399.1|176660.8|176399.1|176651.7|176381.4|3
1729122800000|2024-10-16 23:53:20|176651.6|176399.2|176651.6|176399.2|176651.6|176399.2|176651.6|176399.2|2
1729122810000|2024-10-16 23:53:30|176651.5|176399.3|176675.3|176370.9|176677.3|176399.5|176651.4|176370.6|7
1729122820000|2024-10-16 23:53:40|176675.2|176371|176675.2|176371|176675.2|176371|176675.2|176371|2
1729122830000|2024-10-16 23:53:50|176675.1|176371.1|176675|176371.1|176675.1|176371.1|176675|176371.1|3
1729122840000|2024-10-16 23:54:00|176674.9|176371.2|176674.9|176371.3|176674.9|176371.3|176674.9|176371.2|2
1729122850000|2024-10-16 23:54:10|176650.8|176400.1|176650.6|176400.2|176650.8|176400.2|176650.6|176400.1|3
1729122860000|2024-10-16 23:54:20|176650.8|176399.7|176650.8|176399.7|176650.8|176399.7|176650.8|176399.7|2
1729122870000|2024-10-16 23:54:30|176674.9|176371.1|176674.9|176371.3|176674.9|176371.3|176674.9|176371.1|2
1729122880000|2024-10-16 23:54:40|176674.8|176366.3|176676.8|176366.3|176676.8|176366.3|176674.8|176366.3|2
1729122890000|2024-10-16 23:54:50|176677.2|176366.1|176677.2|176366.1|176677.2|176366.1|176677.2|176366.1|1
1729122900000|2024-10-16 23:55:00|176676.9|176366.3|176650.7|176400.1|176676.9|176400.1|176650.7|176366.3|3
1729122910000|2024-10-16 23:55:10|176650.6|176400.3|176650.6|176400.3|176650.6|176400.3|176650.6|176400.3|2
1729122920000|2024-10-16 23:55:20||176368.9||176368.9||176368.9||176368.9|1
1729122930000|2024-10-16 23:55:30|176650.4|176369|176650.8|176368.7|176650.8|176369|176650.4|176368.7|3
1729122940000|2024-10-16 23:55:40|176650.9|176368.6|176651.2|176368.4|176651.2|176368.6|176650.9|176368.4|4
1729122950000|2024-10-16 23:55:50|176651.5|176368.2|176651.5|176399.3|176651.5|176399.3|176651.5|176368.2|3
1729122960000|2024-10-16 23:56:00|176651.7|176399.1|176652|176398.8|176652|176399.1|176651.7|176398.8|3
1729122980000|2024-10-16 23:56:20|176652.5|176367.9|176652.5|176367.6|176652.5|176367.9|176652.5|176367.6|3
1729123000000|2024-10-16 23:56:40|176653|176367.2|176653.1|176367.2|176653.1|176367.2|176653|176367.2|3
1729123010000|2024-10-16 23:56:50||176397.8||176397.8||176397.8||176397.8|1
1729123030000|2024-10-16 23:57:10|176653.6|176397.3|176653.7|176366.7|176653.7|176397.3|176653.6|176366.7|5
1729123060000|2024-10-16 23:57:40|176654|176366.5|176654|176366.5|176654|176366.5|176654|176366.5|2
1729123070000|2024-10-16 23:57:50|176654.1|176396.7|176654.1|176396.7|176654.1|176396.7|176654.1|176396.7|2
1729123080000|2024-10-16 23:58:00|176654.3|176396.6|176654.3|176396.6|176654.3|176396.6|176654.3|176396.6|2
1729123090000|2024-10-16 23:58:10||176368.4||176368.4||176368.4||176368.4|1
1729123100000|2024-10-16 23:58:20|176654.4|176368.2|176654.4|176368.2|176654.4|176368.2|176654.4|176368.2|2
1729123110000|2024-10-16 23:58:30|176654.5||176654.5||176654.5||176654.5||1
1729123120000|2024-10-16 23:58:40||176396.3||176396.3||176396.3||176396.3|1
1729123140000|2024-10-16 23:59:00||176368.2||176368.2||176368.2||176368.2|1
1729123150000|2024-10-16 23:59:10|176654.7|176368.1|176654.7|176368.1|176654.7|176368.1|176654.7|176368.1|2
1729123170000|2024-10-16 23:59:30|176654.8|176368|176654.8|176368|176654.8|176368|176654.8|176368|2
1729123180000|2024-10-16 23:59:40||176396.1||176396.1||176396.1||176396.1|1
1729123190000|2024-10-16 23:59:50||176396||176396||176396||176396|1
1729123200000|2024-10-17 00:00:00|176673|176421.9|176648.6|176395.7|176673|176421.9|176648.6|176392.2|9
1729123210000|2024-10-17 00:00:10|176645.3|176395.2|176644.3|176396.8|176645.3|176396.8|176644.3|176395.2|4
1729123220000|2024-10-17 00:00:20|176643.9|176397.2|176642.6|176401.6|176643.9|176401.6|176642.3|176397.2|8
1729123230000|2024-10-17 00:00:30|176641|176403|176635.1|176407.6|176641|176407.6|176635.1|176403|5
1729123240000|2024-10-17 00:00:40|176639.1|176412.1|176639.1|176411.8|176639.8|176416.1|176635.1|176410.7|6
1729123250000|2024-10-17 00:00:50|176638.4|176412.5|176638.2|176412.3|176638.4|176413.1|176637.3|176412.3|9
1729123260000|2024-10-17 00:01:00|176638.5|176412.1|176596.2|176466.2|176638.5|176466.5|176596.2|176412.1|5
1729123270000|2024-10-17 00:01:10|176596.1|176466.1|176599.3|176469.3|176599.3|176469.3|176596|176466|5
1729123280000|2024-10-17 00:01:20|176599.5|176469.5|176629.9|176416.8|176629.9|176469.5|176597.2|176416.8|7
1729123290000|2024-10-17 00:01:30|176629.3|176417.4|176628.8|176417.8|176629.3|176417.8|176628.8|176417.4|5
1729123300000|2024-10-17 00:01:40|176630.7|176420.2|176631.4|176422.4|176633.1|176464.5|176592.8|176420.2|11
1729123310000|2024-10-17 00:01:50|176633.2|176424.9|176633.8|176412.8|176634.5|176425.1|176633|176412.4|5
1729123320000|2024-10-17 00:02:00|176596.9|176466.9|176595.9|176465.9|176596.9|176466.9|176594.9|176464.9|4
1729123330000|2024-10-17 00:02:10|176597.3|176467.3|176599.7|176469.7|176599.7|176469.7|176595.2|176465.2|5
1729123340000|2024-10-17 00:02:20|176599.4|176469.4|176591.4|176461.4|176624.8|176469.4|176589.4|176423.8|6
1729123350000|2024-10-17 00:02:30|176592.3|176462.3|176591.4|176461.4|176592.3|176462.3|176591.4|176461.4|6
1729123360000|2024-10-17 00:02:40|176591.5|176461.5|176628.3|176424|176628.7|176461.5|176591.5|176423.4|4
1729123370000|2024-10-17 00:02:50|176628.2|176465.8|176595.9|176465.9|176628.2|176465.9|176595.8|176465.8|3
1729123380000|2024-10-17 00:03:00|176590.8|176460.8|176596|176466|176596.2|176466.2|176590.8|176460.8|6
1729123390000|2024-10-17 00:03:10|176595.3|176465.3|176588.4|176458.4|176599.7|176469.7|176588.4|176458.4|5
1729123400000|2024-10-17 00:03:20|176588.3|176458.3|176590.3|176460.3|176591.8|176461.8|176588.3|176458.3|6
1729123410000|2024-10-17 00:03:30|176590.4|176460.4|176590.4|176460.4|176590.4|176460.4|176590.1|176460.1|4
1729123420000|2024-10-17 00:03:40|176590.3|176460.3|176594.6|176464.6|176594.6|176464.6|176589.1|176459.1|5
1729123430000|2024-10-17 00:03:50|176598.8|176468.8|176599.2|176469.2|176602|176472|176598.8|176468.8|5
1729123440000|2024-10-17 00:04:00|176599.3|176469.3|176599.1|176469.1|176599.4|176469.4|176598.8|176468.8|4
1729123450000|2024-10-17 00:04:10|176599.8|176469.8|176592.4|176462.4|176599.8|176469.8|176590.2|176460.2|6
1729123460000|2024-10-17 00:04:20|176591.8|176461.8|176591.8|176461.8|176594|176464|176590.9|176460.9|5
1729123470000|2024-10-17 00:04:30|176591.7|176461.7|176591.6|176461.6|176591.7|176461.7|176590.9|176460.9|4
1729123480000|2024-10-17 00:04:40|176592|176462|176596.1|176466.1|176599.1|176469.1|176591.9|176461.9|4
1729123490000|2024-10-17 00:04:50|176595.4|176465.4|176595.9|176465.9|176595.9|176465.9|176595.4|176465.4|2
1729123500000|2024-10-17 00:05:00|176594.9|176464.9|176635.7|176416.3|176635.7|176465.8|176594.9|176415.1|5
1729123510000|2024-10-17 00:05:10|176637.3|176417.4|176593.1|176463.1|176637.3|176463.1|176593.1|176417.4|4
1729123520000|2024-10-17 00:05:20|176593.2|176463.2|176629.3|176427.2|176629.3|176463.3|176592.2|176427.2|4
1729123530000|2024-10-17 00:05:30|176628.5|176428|176593.2|176463.2|176628.5|176463.6|176593.2|176428|5
1729123540000|2024-10-17 00:05:40|176598.8|176468.8|176598.8|176468.8|176599.1|176469.1|176598.8|176468.8|4
1729123550000|2024-10-17 00:05:50|176598.7|176468.7|176598.9|176468.9|176599|176469|176597.9|176467.9|6
1729123560000|2024-10-17 00:06:00|176595.4|176465.4|176595.4|176465.4|176595.4|176465.4|176595.3|176465.3|3
1729123570000|2024-10-17 00:06:10|176595.3|176465.3|176595.3|176465.3|176595.4|176465.4|176595.3|176465.3|3
1729123580000|2024-10-17 00:06:20|176597.6|176467.6|176595|176465|176597.6|176467.6|176593.3|176463.3|6
1729123590000|2024-10-17 00:06:30|176593.3|176463.3|176599.3|176469.3|176599.7|176469.7|176593.3|176463.3|4
1729123600000|2024-10-17 00:06:40|176599.4|176469.4|176599.3|176469.3|176599.4|176469.4|176599.3|176469.3|2
1729123610000|2024-10-17 00:06:50|176599.4|176469.4|176629|176427.2|176629|176469.4|176599.3|176427.2|3
1729123620000|2024-10-17 00:07:00|176631.4|176429.6|176596.3|176466.3|176631.4|176472.1|176595.9|176429.6|7
1729123630000|2024-10-17 00:07:10|176596.2|176466.2|176598.4|176468.4|176598.4|176468.4|176596.2|176466.2|2
1729123640000|2024-10-17 00:07:20|176597.7|176467.7|176595.2|176465.2|176597.7|176467.7|176594.5|176464.5|4
1729123650000|2024-10-17 00:07:30|176600.3|176470.3|176599.5|176469.5|176600.3|176470.3|176599.5|176469.5|2
1729123660000|2024-10-17 00:07:40|176598.3|176468.3|176599.5|176469.5|176599.6|176469.6|176598.3|176468.3|5
1729123670000|2024-10-17 00:07:50|176600|176470|176629.5|176424.4|176631.6|176470|176599.5|176420.6|7
1729123680000|2024-10-17 00:08:00|176628.5|176425.4|176627.8|176426.1|176628.5|176426.1|176627.8|176425.4|3
1729123690000|2024-10-17 00:08:10|176628.3|176425.6|176628.5|176425.4|176628.5|176425.6|176628.3|176425.4|3
1729123700000|2024-10-17 00:08:20|176629.6|176424.3|176599.3|176469.3|176629.6|176469.4|176599.3|176424.3|6
1729123710000|2024-10-17 00:08:30|176599.1|176469.1|176599.3|176469.3|176599.4|176469.4|176596.9|176466.9|6
1729123720000|2024-10-17 00:08:40|176599.4|176469.4|176631.8|176422.1|176631.8|176469.5|176599.4|176422.1|3
1729123730000|2024-10-17 00:08:50|176637.5|176422.4|176637.4|176410.5|176637.5|176422.4|176637.4|176410.1|3
1729123740000|2024-10-17 00:09:00|176637.5|176410.4|176637.1|176410.2|176637.6|176410.4|176637.1|176410.2|7
1729123750000|2024-10-17 00:09:10|176641.1|176408.3|176641.1|176410.3|176641.1|176410.3|176641.1|176408.3|2
1729123760000|2024-10-17 00:09:20|176599.2|176469.2|176599.3|176469.3|176599.3|176469.3|176599.2|176469.2|2
1729123770000|2024-10-17 00:09:30|176599.4|176469.4|176599.4|176469.4|176599.4|176469.4|176599.4|176469.4|1
1729123780000|2024-10-17 00:09:40|176599.3|176469.3|176632.3|176426.5|176633.6|176469.4|176599.3|176425.2|7
1729123790000|2024-10-17 00:09:50|176634.8|176429|176597|176467|176634.8|176467.7|176597|176429|4
1729123800000|2024-10-17 00:10:00|176595.2|176465.2|176593.5|176463.5|176595.2|176465.2|176593.5|176463.5|4
1729123810000|2024-10-17 00:10:10|176627.7|176424.6|176599.5|176469.5|176632.3|176469.5|176599.5|176424.6|3
1729123830000|2024-10-17 00:10:30|176633.7|176423.1|176633.6|176423.3|176633.7|176423.3|176633.6|176423.1|2
1729123840000|2024-10-17 00:10:40|176598.8|176424.2|176596.6|176466.6|176598.8|176468.8|176596.6|176424.2|3
1729123850000|2024-10-17 00:10:50|176595.9|176465.9|176596.6|176466.6|176596.6|176466.6|176595.9|176465.9|2
1729123860000|2024-10-17 00:11:00|176595.3|176465.3|176596.6|176466.6|176598.4|176468.4|176595.3|176465.3|6
1729123870000|2024-10-17 00:11:10|176598.8|176468.8|176586.4|176456.4|176616.8|176486.8|176586.4|176456.4|7
1729123890000|2024-10-17 00:11:30|176587.5|176457.5|176647.8|176422.2|176649.4|176457.5|176587.5|176422.2|4
1729123900000|2024-10-17 00:11:40|176651.1|176418.9|176643.3|176408.1|176655.8|176418.9|176643.3|176408.1|4
1729123910000|2024-10-17 00:11:50|176641.5|176409.9|176641.5|176409.9|176641.5|176409.9|176641.5|176409.9|1
1729123920000|2024-10-17 00:12:00|176596.3|176466.3|176596.4|176466.4|176596.6|176466.6|176596.3|176466.3|3
1729123930000|2024-10-17 00:12:10|176599.4|176469.4|176599.5|176469.5|176599.5|176469.5|176599.4|176469.4|2
1729123940000|2024-10-17 00:12:20|176637.2|176414.6|176637.2|176414.6|176637.2|176414.6|176637.2|176414.6|1
1729123950000|2024-10-17 00:12:30|176636.6|176415.2|176638.3|176416.9|176638.3|176416.9|176636.6|176415.2|2
1729123960000|2024-10-17 00:12:40|176637.2|176418|176638|176418.8|176642.8|176418.8|176637.2|176412.5|4
1729123970000|2024-10-17 00:12:50|176639.6|176420.4|176636.4|176420.7|176639.6|176421.2|176635.9|176420.4|4
1729123980000|2024-10-17 00:13:00|176594.9|176464.9|176596.3|176466.3|176596.3|176466.3|176594.9|176464.9|2
1729123990000|2024-10-17 00:13:10|176596.4|176466.4|176599.5|176469.5|176599.7|176469.7|176596.4|176466.4|3
1729124000000|2024-10-17 00:13:20|176600.9|176470.9|176631.3|176428.2|176631.3|176470.9|176599.5|176428.2|3
1729124010000|2024-10-17 00:13:30|176631.1|176428.4|176631.1|176428.4|176631.1|176428.4|176631.1|176428.4|2
1729124020000|2024-10-17 00:13:40|176629.2|176426.6|176633.9|176421.9|176633.9|176426.6|176629.2|176421.9|3
1729124030000|2024-10-17 00:13:50|176631.6|176424.2|176599.5|176469.5|176631.6|176469.5|176598.9|176424.2|4
1729124040000|2024-10-17 00:14:00|176599.1|176469.1|176599.5|176469.5|176599.6|176469.6|176599.1|176469.1|4
1729124050000|2024-10-17 00:14:10|176633|176422.8|176633|176422.8|176633|176422.8|176633|176422.8|1
1729124070000|2024-10-17 00:14:30|176632.9|176422.9|176632.9|176422.9|176632.9|176422.9|176632.9|176422.9|2
1729124090000|2024-10-17 00:14:50|176599.5|176469.5|176599.5|176469.5|176599.6|176469.6|176599.5|176469.5|5
1729124100000|2024-10-17 00:15:00|176599.3|176469.3|176599.5|176469.5|176599.5|176469.5|176599.3|176469.3|2
1729124110000|2024-10-17 00:15:10|176633.1|176422.7|176633|176422.8|176633.1|176422.8|176633|176422.7|2
1729124120000|2024-10-17 00:15:20|176632.9|176422.9|176632.7|176423.1|176632.9|176423.1|176632.7|176422.9|4
1729124130000|2024-10-17 00:15:30|176632.8|176423|176632.8|176423|176632.8|176423|176632.8|176423|2
1729124140000|2024-10-17 00:15:40|176599.6|176469.6|176599.5|176469.5|176599.6|176469.6|176599.5|176469.5|2
1729124150000|2024-10-17 00:15:50|176599.6|176469.6|176599.5|176469.5|176599.6|176469.6|176599.5|176469.5|2
1729124160000|2024-10-17 00:16:00|176632.5|176423.3|176632.5|176423.3|176632.5|176423.3|176632.5|176423.3|1
1729124170000|2024-10-17 00:16:10|176632.6|176423.2|176632.6|176423.2|176632.6|176423.2|176632.6|176423.2|2
1729124180000|2024-10-17 00:16:20|176632.7|176423.1|176632.1|176423.7|176639.2|176430.6|176632.1|176423.1|7
1729124190000|2024-10-17 00:16:30|176634|176421.8|176599.5|176469.5|176634|176469.5|176599.5|176421.8|2
1729124200000|2024-10-17 00:16:40|176599.3|176469.3|176599.5|176469.5|176599.5|176469.5|176599.3|176469.3|2
1729124210000|2024-10-17 00:16:50|176599.7|176469.7|176599.5|176469.5|176599.7|176469.7|176599.5|176469.5|2
1729124220000|2024-10-17 00:17:00|176634.4|176421.4|176634.4|176421.4|176634.4|176421.4|176634.4|176421.4|1
1729124230000|2024-10-17 00:17:10|176634.1|176421.7|176634.1|176421.7|176634.1|176421.7|176634.1|176421.7|2
1729124240000|2024-10-17 00:17:20|176634|176421.8|176633.9|176421.9|176634|176421.9|176633.9|176421.8|3
1729124250000|2024-10-17 00:17:30|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|1
1729124260000|2024-10-17 00:17:40|176599.4|176469.4|176599.5|176469.5|176599.5|176469.5|176599.4|176469.4|2
1729124270000|2024-10-17 00:17:50|176599.7|176469.7|176598.8|176468.8|176600.1|176470.1|176598.8|176468.8|5
1729124280000|2024-10-17 00:18:00|176697.3|176367.4|176630.9|176427.2|176704.2|176427.2|176628.8|176367.4|4
1729124290000|2024-10-17 00:18:10|176629.2|176428.6|176630.8|176426.9|176630.9|176428.6|176629.2|176426.9|4
1729124300000|2024-10-17 00:18:20|176629.8|176428|176631.7|176426|176631.7|176428|176629.8|176426|3
1729124310000|2024-10-17 00:18:30|176599.4|176469.4|176599.2|176469.2|176599.5|176469.5|176599.2|176469.2|3
1729124320000|2024-10-17 00:18:40|176598.5|176468.5|176599|176469|176599|176469|176598.5|176468.5|2
1729124330000|2024-10-17 00:18:50|176632|176420.6|176592.8|176462.8|176632|176462.8|176592.8|176420.6|5
1729124340000|2024-10-17 00:19:00|176592.9|176462.9|176594.9|176464.9|176594.9|176464.9|176592.8|176462.8|4
1729124350000|2024-10-17 00:19:10|176595|176465|176595.2|176465.2|176595.2|176465.2|176595|176465|2
1729124360000|2024-10-17 00:19:20|176595.5|176465.5|176595.4|176465.4|176595.5|176465.5|176595.4|176465.4|2
1729124380000|2024-10-17 00:19:40|176599.6|176469.6|176599.5|176469.5|176599.6|176469.6|176599.5|176469.5|2
1729124390000|2024-10-17 00:19:50|176597.1|176467.1|176599.5|176469.5|176599.5|176469.5|176597.1|176467.1|2
1729124400000|2024-10-17 00:20:00|176599.2|176469.2|176597|176467|176599.5|176469.5|176597|176467|3
1729124410000|2024-10-17 00:20:10|176597.2|176467.2|176597|176467|176597.2|176467.2|176597|176467|2
1729124420000|2024-10-17 00:20:20|176596.9|176466.9|176597|176467|176597|176467|176596.9|176466.9|2
1729124430000|2024-10-17 00:20:30|176595|176465|176595.7|176465.7|176595.7|176465.7|176595|176465|2
1729124440000|2024-10-17 00:20:40|176599.5|176469.5|176587.7|176457.7|176599.5|176469.5|176587.2|176457.2|4
1729124450000|2024-10-17 00:20:50|176588.2|176458.2|176587.7|176457.7|176588.2|176458.2|176587.7|176457.7|2
1729124460000|2024-10-17 00:21:00|176588.1|176458.1|176588.1|176458.1|176588.1|176458.1|176588.1|176458.1|1
1729124470000|2024-10-17 00:21:10|176587.7|176457.7|176599.5|176469.5|176599.5|176469.5|176587.7|176457.7|2
1729124480000|2024-10-17 00:21:20|176599.6|176469.6|176599.4|176469.4|176599.6|176469.6|176599.4|176469.4|2
1729124490000|2024-10-17 00:21:30|176599.7|176469.7|176593.3|176463.3|176599.7|176469.7|176593.3|176463.3|3
1729124500000|2024-10-17 00:21:40|176593.2|176463.2|176593.3|176463.3|176593.3|176463.3|176593.2|176463.2|2
1729124510000|2024-10-17 00:21:50|176593.4|176463.4|176593.3|176463.3|176593.4|176463.4|176593.3|176463.3|2
1729124520000|2024-10-17 00:22:00|176593.2|176463.2|176593.3|176463.3|176593.3|176463.3|176593.2|176463.2|2
1729124530000|2024-10-17 00:22:10|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|1
1729124540000|2024-10-17 00:22:20|176599.4|176469.4|176599.3|176469.3|176599.9|176469.9|176599.3|176469.3|4
1729124550000|2024-10-17 00:22:30|176599|176469|176592.6|176462.6|176599.5|176469.5|176592.6|176462.6|5
1729124560000|2024-10-17 00:22:40|176594.9|176464.9|176591.4|176461.4|176599.5|176469.5|176591.4|176461.4|5
1729124570000|2024-10-17 00:22:50|176592.1|176462.1|176591.4|176461.4|176592.1|176462.1|176591.4|176461.4|2
1729124580000|2024-10-17 00:23:00|176595.6|176465.6|176594.1|176464.1|176595.6|176465.6|176594.1|176464.1|2
1729124590000|2024-10-17 00:23:10|176599.8|176469.8|176599.5|176469.5|176599.8|176469.8|176599.5|176469.5|2
1729124620000|2024-10-17 00:23:40|176596.1|176466.1|176596.1|176466.1|176596.1|176466.1|176596|176466|3
1729124630000|2024-10-17 00:23:50|176599|176469|176596.1|176466.1|176599|176469|176596.1|176466.1|2
1729124650000|2024-10-17 00:24:10|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|1
1729124660000|2024-10-17 00:24:20|176599|176469|176599.5|176469.5|176599.5|176469.5|176599|176469|2
1729124670000|2024-10-17 00:24:30|176596|176466|176595.2|176465.2|176599.5|176469.5|176595.2|176465.2|3
1729124680000|2024-10-17 00:24:40|176595.1|176465.1|176595.3|176465.3|176595.4|176465.4|176595.1|176465.1|4
1729124690000|2024-10-17 00:24:50|176595.4|176465.4|176595.3|176465.3|176595.4|176465.4|176595.3|176465.3|2
1729124700000|2024-10-17 00:25:00|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|1
1729124710000|2024-10-17 00:25:10|176597.9|176467.9|176599.3|176469.3|176599.5|176469.5|176597.9|176467.9|5
1729124720000|2024-10-17 00:25:20|176599.5|176469.5|176599.5|176469.5|176599.5|176469.5|176599.1|176469.1|3
1729124730000|2024-10-17 00:25:30|176594.1|176464.1|176594.1|176464.1|176594.2|176464.2|176594.1|176464.1|3
1729124760000|2024-10-17 00:26:00|176594.5|176464.5|176599.7|176469.7|176599.7|176469.7|176594.2|176464.2|3
1729124770000|2024-10-17 00:26:10|176599.6|176469.6|176599.7|176469.7|176599.7|176469.7|176599.6|176469.6|2
1729124780000|2024-10-17 00:26:20|176594.4|176464.4|176594.4|176464.4|176594.4|176464.4|176594.4|176464.4|1
1729124790000|2024-10-17 00:26:30|176594.5|176464.5|176594.4|176464.4|176594.5|176464.5|176594.4|176464.4|2
1729124800000|2024-10-17 00:26:40|176594.5|176464.5|176594.3|176464.3|176598.1|176468.1|176587.6|176457.6|8
1729124810000|2024-10-17 00:26:50|176594.1|176464.1|176594.1|176464.1|176594.1|176464.1|176594.1|176464.1|1
1729124820000|2024-10-17 00:27:00|176593.9|176463.9|176594.1|176464.1|176594.1|176464.1|176593.9|176463.9|2
1729124830000|2024-10-17 00:27:10|176594|176464|176594.1|176464.1|176594.2|176464.2|176594|176464|4
1729124840000|2024-10-17 00:27:20|176598.4|176468.4|176598.5|176468.5|176598.6|176468.6|176598.4|176468.4|3
1729124850000|2024-10-17 00:27:30|176596.1|176466.1|176596.1|176466.1|176596.1|176466.1|176596.1|176466.1|1
1729124860000|2024-10-17 00:27:40|176594.6|176464.6|176594.6|176464.6|176594.6|176464.6|176594.6|176464.6|1
1729124870000|2024-10-17 00:27:50|176594.7|176464.7|176594.6|176464.6|176594.7|176464.7|176594.6|176464.6|2
1729124880000|2024-10-17 00:28:00|176593.3|176463.3|176595.7|176465.7|176595.7|176465.7|176593.3|176463.3|3
1729124890000|2024-10-17 00:28:10|176598.5|176468.5|176598.5|176468.5|176598.5|176468.5|176598.5|176468.5|1
1729124900000|2024-10-17 00:28:20|176598.2|176468.2|176595.3|176465.3|176598.5|176468.5|176595.3|176465.3|3
1729124910000|2024-10-17 00:28:30|176595.4|176465.4|176595.3|176465.3|176595.4|176465.4|176595.3|176465.3|2
1729124930000|2024-10-17 00:28:50|176596|176466|176595.3|176465.3|176596|176466|176595.3|176465.3|2
1729124940000|2024-10-17 00:29:00|176598.5|176468.5|176595.1|176465.1|176598.5|176468.5|176594.9|176464.9|3
1729124950000|2024-10-17 00:29:10|176595|176465|176595|176465|176595|176465|176595|176465|1
1729124970000|2024-10-17 00:29:30|176598.3|176468.3|176598.3|176468.3|176598.3|176468.3|176598.3|176468.3|1
1729124980000|2024-10-17 00:29:40|176598.4|176468.4|176598.3|176468.3|176598.4|176468.4|176598.3|176468.3|2
1729124990000|2024-10-17 00:29:50|176598.5|176468.5|176594.9|176464.9|176598.5|176468.5|176594.9|176464.9|5
1729125000000|2024-10-17 00:30:00|176486.9|176356.9|176446.2|176316.2|176486.9|176356.9|176426.5|176260.1|19
1729125010000|2024-10-17 00:30:10|176445.2|176315.2|176372.2|176242.2|176499.9|176317.1|176351|176151.2|24
1729125020000|2024-10-17 00:30:20|176378.1|176156.6|176401.5|176198.9|176403.5|176260.6|176293.3|176126.6|33
1729125030000|2024-10-17 00:30:30|176405.9|176203.3|176376.7|176246.7|176405.9|176252.4|176369.6|176203.3|9
1729125040000|2024-10-17 00:30:40|176377.2|176247.2|176376.9|176246.9|176377.2|176247.2|176368.6|176238.6|5
1729125050000|2024-10-17 00:30:50|176404.3|176219.5|176388.5|176206.1|176404.3|176219.5|176388.1|176206.1|8
1729125060000|2024-10-17 00:31:00|176387.3|176235.3|176368|176238|176388.3|176243.5|176368|176217.6|5
1729125070000|2024-10-17 00:31:10|176373.3|176243.3|176371.8|176241.8|176373.3|176243.3|176371.7|176241.7|4
1729125080000|2024-10-17 00:31:20|176371.7|176241.7|176410.4|176195.4|176410.4|176250.4|176371.7|176195.4|8
1729125090000|2024-10-17 00:31:30|176380.4|176250.4|176380.4|176250.4|176380.4|176250.4|176373.3|176243.3|5
1729125100000|2024-10-17 00:31:40|176386.6|176256.6|176413.3|176193.5|176413.3|176256.6|176386.6|176193.5|2
1729125110000|2024-10-17 00:31:50|176413.5|176193.3|176376.3|176246.3|176413.5|176246.4|176376.2|176193.3|4
1729125120000|2024-10-17 00:32:00|176376.4|176246.4|176368|176238|176376.4|176246.4|176368|176238|2
1729125130000|2024-10-17 00:32:10|176393.6|176193.3|176368|176238|176393.6|176238|176368|176193.3|2
1729125140000|2024-10-17 00:32:20|176375.5|176245.5|176475|176243.7|176484.7|176265|176375.2|176243.7|9
1729125150000|2024-10-17 00:32:30|176449|176245|176453.5|176240.1|176456.2|176280.2|176410.2|176240.1|6
1729125160000|2024-10-17 00:32:40|176419.3|176251.1|176419.5|176289.5|176419.5|176289.5|176417.4|176251.1|5
1729125170000|2024-10-17 00:32:50|176410.9|176280.9|176410.9|176280.9|176410.9|176280.9|176410.9|176280.9|1
1729125180000|2024-10-17 00:33:00|176410.8|176280.8|176410.9|176280.9|176410.9|176280.9|176410.8|176280.8|2
1729125190000|2024-10-17 00:33:10|176411|176281|176410.9|176280.9|176411.4|176281.4|176410.9|176280.9|4
1729125200000|2024-10-17 00:33:20|176418.1|176288.1|176470.4|176254.7|176470.4|176288.1|176418.1|176254.7|2
1729125210000|2024-10-17 00:33:30|176470.2|176257|176465.9|176259.1|176475.2|176259.1|176449.3|176244.8|13
1729125220000|2024-10-17 00:33:40|176465.8|176259.2|176465.2|176259.1|176465.8|176259.2|176465.2|176259.1|6
1729125230000|2024-10-17 00:33:50|176467|176173.5|176373.6|176243.6|176467|176251.6|176373.6|176173.5|10
1729125240000|2024-10-17 00:34:00|176380.9|176250.9|176368.3|176238.3|176381.6|176251.6|176368.3|176238.3|5
1729125260000|2024-10-17 00:34:20|176368|176238|176368.3|176238.3|176368.3|176238.3|176368|176238|2
1729125270000|2024-10-17 00:34:30|176369.3|176239.3|176368.3|176238.3|176369.3|176239.3|176368.3|176238.3|2
1729125280000|2024-10-17 00:34:40|176372.5|176242.5|176372.2|176242.2|176372.5|176242.5|176372.2|176242.2|2
1729125300000|2024-10-17 00:35:00|176372.4|176242.4|176372.4|176242.4|176380.4|176250.4|176372.4|176242.4|3
1729125310000|2024-10-17 00:35:10|176372.3|176242.3|176372.4|176242.4|176372.4|176242.4|176372.3|176242.3|2
1729125330000|2024-10-17 00:35:30|176371.7|176241.7|176372.2|176242.2|176372.2|176242.2|176371.7|176241.7|2
1729125340000|2024-10-17 00:35:40|176371.8|176241.8|176372.2|176242.2|176372.2|176242.2|176371.8|176241.8|2
1729125350000|2024-10-17 00:35:50|176406.8|176194.5|176371.9|176241.9|176406.8|176242.2|176371.9|176194.5|5
1729125360000|2024-10-17 00:36:00|176371.8|176241.8|176371.9|176241.9|176371.9|176241.9|176371.8|176241.8|2
1729125370000|2024-10-17 00:36:10|176379.6|176249.6|176371.9|176241.9|176379.6|176249.6|176371.9|176241.9|2
1729125380000|2024-10-17 00:36:20|176373.1|176243.1|176387.1|176257.1|176387.1|176257.1|176373.1|176243.1|3
1729125390000|2024-10-17 00:36:30|176383.6|176253.6|176383.6|176253.6|176383.7|176253.7|176383.6|176253.6|3
1729125400000|2024-10-17 00:36:40|176376.4|176246.4|176356.6|176226.6|176376.4|176246.4|176356.1|176226.1|16
1729125410000|2024-10-17 00:36:50|176356|176226|176357.1|176227.1|176359.1|176229.1|176354|176224|10
1729125420000|2024-10-17 00:37:00|176356.3|176226.3|176342.9|176212.9|176356.3|176226.3|176333.6|176203.6|19
1729125430000|2024-10-17 00:37:10|176348.1|176218.1|176343.9|176213.9|176348.1|176218.1|176337.9|176207.9|21
1729125440000|2024-10-17 00:37:20|176345.9|176215.9|176345.5|176215.5|176347.9|176217.9|176337.7|176207.7|17
1729125450000|2024-10-17 00:37:30|176341.3|176211.3|176344.1|176214.1|176346.7|176236.4|176326.4|176209.5|11
1729125460000|2024-10-17 00:37:40|176344.2|176214.2|176340.9|176210.9|176346.9|176216.9|176339.1|176209.1|18
1729125470000|2024-10-17 00:37:50|176343.5|176213.5|176341.3|176211.3|176343.5|176213.5|176336.9|176206.9|22
1729125490000|2024-10-17 00:38:10|176341.4|176211.4|176339.7|176209.7|176342.7|176212.7|176339.7|176209.7|5
1729125500000|2024-10-17 00:38:20|176339.9|176209.9|176342.4|176212.4|176342.4|176212.4|176336.1|176206.1|10
1729125510000|2024-10-17 00:38:30|176346.8|176216.8|176334.8|176204.8|176346.8|176216.8|176334.8|176204.8|14
1729125520000|2024-10-17 00:38:40|176342.6|176212.6|176336.1|176206.1|176342.6|176212.6|176335.7|176205.7|19
1729125530000|2024-10-17 00:38:50|176340.1|176210.1|176338.3|176208.3|176342.9|176212.9|176335.1|176205.1|7
1729125540000|2024-10-17 00:39:00|176339.4|176209.4|176338.8|176208.8|176342.9|176212.9|176334.3|176204.3|23
1729125550000|2024-10-17 00:39:10|176338.2|176208.2|176343.9|176213.9|176344.9|176214.9|176334.6|176204.6|9
1729125560000|2024-10-17 00:39:20|176338|176208|176340.6|176210.6|176342.8|176212.8|176335.4|176205.4|19
1729125570000|2024-10-17 00:39:30|176338.2|176208.2|176339.1|176209.1|176341|176211|176336.7|176206.7|12
1729125580000|2024-10-17 00:39:40|176339.2|176209.2|176340.1|176210.1|176341.7|176211.7|176338.9|176208.9|11
1729125590000|2024-10-17 00:39:50|176335.3|176205.3|176339.5|176209.5|176340.9|176210.9|176334.5|176204.5|11
1729125600000|2024-10-17 00:40:00|176319.9|176229.9|176319.9|176229.9|176319.9|176229.9|176319.9|176229.9|1
1729125610000|2024-10-17 00:40:10|176316.5|176226.5|176339.6|176209.6|176341.2|176226.5|176312.8|176208.1|8
1729125620000|2024-10-17 00:40:20|176341.2|176211.2|176339.7|176209.7|176341.2|176211.2|176334.8|176204.8|13
1729125630000|2024-10-17 00:40:30|176339.2|176209.2|176338.8|176208.8|176342|176212|176337.4|176207.4|11
1729125640000|2024-10-17 00:40:40|176338.9|176208.9|176316.7|176226.7|176338.9|176229.5|176310.7|176208.8|14
1729125650000|2024-10-17 00:40:50|176317.7|176227.7|176322.4|176232.4|176327.4|176237.4|176314.4|176224.4|20
1729125660000|2024-10-17 00:41:00|176323.6|176233.6|176324.9|176234.9|176324.9|176234.9|176322.4|176232.4|4
1729125670000|2024-10-17 00:41:10|176324.8|176234.8|176324.8|176234.8|176324.8|176234.8|176324.8|176234.8|1
1729125680000|2024-10-17 00:41:20|176324.9|176234.9|176324.9|176234.9|176324.9|176234.9|176324.9|176234.9|1
1729125690000|2024-10-17 00:41:30|176348.2|176218.2|176348.1|176218.1|176348.2|176218.2|176348.1|176218.1|4
1729125700000|2024-10-17 00:41:40|176347.2|176217.2|176323.6|176233.6|176347.2|176233.6|176323.6|176217.2|2
1729125720000|2024-10-17 00:42:00|176325|176235|176325|176235|176325|176235|176325|176235|1
1729125730000|2024-10-17 00:42:10|176325.3|176235.3|176348.3|176218.3|176348.3|176235.3|176325|176218.3|3
1729125750000|2024-10-17 00:42:30|176348.4|176218.4|176348.3|176218.3|176348.4|176218.4|176348.3|176218.3|2
1729125760000|2024-10-17 00:42:40|176345|176215|176345|176215|176345|176215|176345|176215|1
1729125770000|2024-10-17 00:42:50|176343.6|176213.6|176345|176215|176345|176215|176343.6|176213.6|2
1729125780000|2024-10-17 00:43:00|176342.3|176212.3|176321.4|176231.4|176342.3|176231.5|176321.4|176212.3|3
1729125790000|2024-10-17 00:43:10|176326|176236|176327.2|176237.2|176329.8|176239.8|176326|176236|4
1729125810000|2024-10-17 00:43:30|176326.6|176236.6|176326.6|176236.6|176326.6|176236.6|176325|176235|3
1729125820000|2024-10-17 00:43:40|176327.1|176237.1|176326.6|176236.6|176327.1|176237.1|176326.6|176236.6|4
1729125830000|2024-10-17 00:43:50|176326.7|176236.7|176331.4|176241.4|176331.4|176241.4|176326.7|176236.7|3
1729125850000|2024-10-17 00:44:10|176331.5|176241.5|176331.4|176241.4|176331.5|176241.5|176331.4|176241.4|2
1729125860000|2024-10-17 00:44:20|176329.4|176239.4|176332.9|176242.9|176332.9|176242.9|176329.4|176239.4|2
1729125870000|2024-10-17 00:44:30|176333|176243|176332.9|176242.9|176333|176243|176332.9|176242.9|2
1729125880000|2024-10-17 00:44:40|176333|176243|176332.9|176242.9|176333|176243|176332.9|176242.9|2
1729125890000|2024-10-17 00:44:50|176332.6|176242.6|176332.6|176242.6|176332.6|176242.6|176332.6|176242.6|1
1729125910000|2024-10-17 00:45:10|176329.4|176239.4|176330.1|176240.1|176330.1|176240.1|176329.3|176239.3|3
1729125920000|2024-10-17 00:45:20|176324.7|176234.7|176317.3|176227.3|176324.7|176234.7|176317.2|176227.2|4
1729125930000|2024-10-17 00:45:30|176317.7|176227.7|176317.2|176227.2|176317.7|176227.7|176317.2|176227.2|2
1729125940000|2024-10-17 00:45:40|176317.3|176227.3|176317.3|176227.3|176317.3|176227.3|176317.3|176227.3|1
1729125950000|2024-10-17 00:45:50|176347.2|176217.2|176347.2|176217.2|176347.4|176217.4|176347.2|176217.2|3
1729125960000|2024-10-17 00:46:00|176321.4|176231.4|176329|176239|176332|176242|176321.4|176231.4|6
1729125970000|2024-10-17 00:46:10|176328.7|176238.7|176328.7|176238.7|176328.8|176238.8|176328.7|176238.7|3
1729125990000|2024-10-17 00:46:30|176328.6|176238.6|176327.9|176237.9|176328.6|176238.6|176327.9|176237.9|2
1729126010000|2024-10-17 00:46:50|176327.2|176237.2|176329|176239|176329|176239|176327.2|176237.2|2
1729126020000|2024-10-17 00:47:00|176340.3|176250.3|176340.3|176250.3|176340.3|176250.3|176340.3|176250.3|1
1729126030000|2024-10-17 00:47:10|176325.6|176235.6|176328.9|176238.9|176329|176239|176325.6|176235.6|4
1729126040000|2024-10-17 00:47:20|176326.7|176236.7|176316|176226|176328.1|176238.1|176303.9|176213.9|5
1729126050000|2024-10-17 00:47:30|176315|176225|176315|176225|176315.3|176225.3|176315|176225|3
1729126060000|2024-10-17 00:47:40|176314.9|176224.9|176315|176225|176315|176225|176314.9|176224.9|2
1729126080000|2024-10-17 00:48:00|176316.1|176226.1|176327.2|176237.2|176327.3|176237.3|176316.1|176226.1|3
1729126090000|2024-10-17 00:48:10|176327.6|176237.6|176327.2|176237.2|176327.6|176237.6|176327.2|176237.2|2
1729126100000|2024-10-17 00:48:20|176345.3|176215.3|176337.4|176207.4|176345.3|176215.3|176337.4|176207.4|4
1729126130000|2024-10-17 00:48:50|176316.1|176226.1|176316.1|176226.1|176316.1|176226.1|176316.1|176226.1|1
1729126140000|2024-10-17 00:49:00|176319.8|176229.8|176319.8|176229.8|176319.8|176229.8|176319.7|176229.7|3
1729126150000|2024-10-17 00:49:10|176319.7|176229.7|176326.8|176236.8|176328|176238|176319.7|176229.7|5
1729126160000|2024-10-17 00:49:20|176326.7|176236.7|176326.8|176236.8|176327.1|176237.1|176326.7|176236.7|3
1729126180000|2024-10-17 00:49:40|176327|176237|176331.9|176241.9|176331.9|176241.9|176326.7|176236.7|4
1729126190000|2024-10-17 00:49:50|176332.6|176242.6|176332.4|176242.4|176332.6|176242.6|176332.4|176242.4|2
1729126200000|2024-10-17 00:50:00|176332.3|176242.3|176332.4|176242.4|176332.4|176242.4|176332.3|176242.3|2
1729126210000|2024-10-17 00:50:10|176332.3|176242.3|176329.5|176239.5|176332.7|176242.7|176329.5|176239.5|3
1729126220000|2024-10-17 00:50:20|176329.4|176239.4|176332.7|176242.7|176332.7|176242.7|176329.4|176239.4|2
1729126230000|2024-10-17 00:50:30|176331.1|176241.1|176332.7|176242.7|176332.7|176242.7|176331.1|176241.1|2
1729126240000|2024-10-17 00:50:40|176332.4|176242.4|176332.3|176242.3|176332.4|176242.4|176332.3|176242.3|2
1729126250000|2024-10-17 00:50:50|176333.1|176243.1|176319.8|176229.8|176333.1|176243.1|176319.8|176229.8|2
1729126280000|2024-10-17 00:51:20|176319.7|176229.7|176318.4|176228.4|176319.8|176229.8|176318.4|176228.4|3
1729126290000|2024-10-17 00:51:30|176318.5|176228.5|176320.6|176230.6|176320.6|176230.6|176318.4|176228.4|4
1729126300000|2024-10-17 00:51:40|176318.3|176228.3|176318.4|176228.4|176318.4|176228.4|176318.3|176228.3|2
1729126310000|2024-10-17 00:51:50|176318.3|176228.3|176323.8|176233.8|176323.8|176233.8|176318.3|176228.3|3
1729126340000|2024-10-17 00:52:20|176327|176237|176323.9|176233.9|176327.2|176237.2|176323.9|176233.9|3
1729126350000|2024-10-17 00:52:30|176323.2|176233.2|176323.9|176233.9|176323.9|176233.9|176323.2|176233.2|2
1729126360000|2024-10-17 00:52:40|176324|176234|176325|176235|176325|176235|176323.9|176233.9|3
1729126370000|2024-10-17 00:52:50|176325.3|176235.3|176325|176235|176325.3|176235.3|176325|176235|2
1729126380000|2024-10-17 00:53:00|176348.1|176218.1|176348|176218|176348.1|176218.1|176345.3|176215.3|4
1729126390000|2024-10-17 00:53:10|176347.2|176217.2|176347.2|176217.2|176347.2|176217.2|176347.2|176217.2|1
1729126400000|2024-10-17 00:53:20|176347.4|176217.4|176347.2|176217.2|176347.4|176217.4|176347.2|176217.2|4
1729126420000|2024-10-17 00:53:40|176348.3|176218.3|176348.3|176218.3|176348.4|176218.4|176348.3|176218.3|3
1729126430000|2024-10-17 00:53:50|176351.5|176221.5|176324.6|176234.6|176351.5|176235.4|176324|176221.5|4
1729126450000|2024-10-17 00:54:10|176323.1|176233.1|176333.6|176243.6|176336.4|176246.4|176323.1|176233.1|4
1729126470000|2024-10-17 00:54:30|176334.1|176244.1|176334.1|176244.1|176334.1|176244.1|176334.1|176244.1|1
1729126490000|2024-10-17 00:54:50|176321.4|176231.4|176321.4|176231.4|176321.4|176231.4|176321.4|176231.4|1
1729126500000|2024-10-17 00:55:00|176322.2|176232.2|176323|176233|176323.7|176233.7|176322.2|176232.2|4
1729126520000|2024-10-17 00:55:20|176321.6|176231.6|176323|176233|176323|176233|176321.6|176231.6|2
1729126530000|2024-10-17 00:55:30|176324.2|176234.2|176324.2|176234.2|176324.2|176234.2|176324.2|176234.2|1
1729126540000|2024-10-17 00:55:40|176322.5|176232.5|176320.4|176230.4|176324.2|176234.2|176320.4|176230.4|4
1729126550000|2024-10-17 00:55:50|176322.6|176232.6|176322.6|176232.6|176322.6|176232.6|176322.6|176232.6|1
1729126560000|2024-10-17 00:56:00|176323.7|176233.7|176323.7|176233.7|176323.7|176233.7|176323.7|176233.7|1
1729126570000|2024-10-17 00:56:10|176323.5|176233.5|176323.6|176233.6|176323.6|176233.6|176323.5|176233.5|2
1729126580000|2024-10-17 00:56:20|176321.8|176231.8|176321.8|176231.8|176321.8|176231.8|176321.8|176231.8|1
1729126590000|2024-10-17 00:56:30|176324.2|176234.2|176324.2|176234.2|176325.8|176235.8|176324.2|176234.2|3
1729126600000|2024-10-17 00:56:40|176324.7|176234.7|176345.8|176215.8|176345.8|176234.7|176324.2|176215.8|3
1729126610000|2024-10-17 00:56:50|176340|176210|176326|176196|176340|176210|176325.9|176195.9|3
1729126620000|2024-10-17 00:57:00|176325.9|176195.9|176327.7|176197.7|176328.1|176198.1|176325.9|176195.9|4
1729126630000|2024-10-17 00:57:10|176327.8|176197.8|176327.8|176197.8|176327.8|176197.8|176327.8|176197.8|1
1729126640000|2024-10-17 00:57:20|176306.4|176216.4|176306.4|176216.4|176306.4|176216.4|176306.4|176216.4|1
1729126650000|2024-10-17 00:57:30|176344.2|176214.2|176344.2|176214.2|176344.2|176214.2|176344.2|176214.2|1
1729126660000|2024-10-17 00:57:40|176344.3|176214.3|176337.3|176207.3|176344.3|176214.3|176337.3|176207.3|5
1729126670000|2024-10-17 00:57:50|176337.2|176207.2|176325.7|176195.7|176337.3|176207.3|176325.7|176195.7|3
1729126700000|2024-10-17 00:58:20|176306.4|176216.4|176344.2|176214.2|176344.2|176216.4|176306.4|176214.2|2
1729126710000|2024-10-17 00:58:30|176344.4|176214.4|176344.2|176214.2|176344.4|176214.4|176344.2|176214.2|4
1729126720000|2024-10-17 00:58:40|176337.3|176207.3|176337.3|176207.3|176337.3|176207.3|176337.3|176207.3|1
1729126730000|2024-10-17 00:58:50|176325.7|176195.7|176329.4|176199.4|176329.4|176199.4|176325.7|176195.7|2
1729126740000|2024-10-17 00:59:00|176329.5|176199.5|176329.5|176199.5|176329.5|176199.5|176329.5|176199.5|1
1729126750000|2024-10-17 00:59:10|176311.4|176221.4|176322.5|176232.5|176322.5|176232.5|176310.9|176220.9|4
1729126760000|2024-10-17 00:59:20|176322.4|176232.4|176322.4|176232.4|176322.4|176232.4|176322.4|176232.4|1
1729126770000|2024-10-17 00:59:30|176322.5|176232.5|176323.7|176233.7|176323.7|176233.7|176322.5|176232.5|3
1729126780000|2024-10-17 00:59:40|176325.4|176235.4|176325.4|176235.4|176325.4|176235.4|176325.4|176235.4|1
1729126810000|2024-10-17 01:00:10|176326.4|176236.4|176326.4|176236.4|176326.4|176236.4|176326.4|176236.4|1
1729126820000|2024-10-17 01:00:20|176328.2|176238.2|176328.2|176238.2|176328.2|176238.2|176328.2|176238.2|1
1729126840000|2024-10-17 01:00:40|176328.3|176238.3|176328.3|176238.3|176328.3|176238.3|176328.3|176238.3|1
1729126860000|2024-10-17 01:01:00|176328.7|176238.7|176328.7|176238.7|176328.7|176238.7|176328.7|176238.7|1
1729126880000|2024-10-17 01:01:20|176329.5|176239.5|176329.5|176239.5|176329.5|176239.5|176329.5|176239.5|1
1729126890000|2024-10-17 01:01:30|176329.3|176239.3|176329.3|176239.3|176329.3|176239.3|176329.3|176239.3|1
1729126900000|2024-10-17 01:01:40|176329.4|176239.4|176329.4|176239.4|176329.4|176239.4|176329.4|176239.4|1
1729126910000|2024-10-17 01:01:50|176327.2|176237.2|176329.3|176239.3|176329.3|176239.3|176325.9|176235.9|3
1729126920000|2024-10-17 01:02:00|176330|176240|176329.7|176239.7|176330|176240|176329.7|176239.7|2
1729126940000|2024-10-17 01:02:20|176328.5|176238.5|176328.5|176238.5|176328.5|176238.5|176328.5|176238.5|1
1729126950000|2024-10-17 01:02:30|176327.3|176237.3|176327.2|176237.2|176327.3|176237.3|176327.2|176237.2|2
1729126970000|2024-10-17 01:02:50|176329.4|176239.4|176329.5|176239.5|176329.5|176239.5|176329.4|176239.4|2
1729126990000|2024-10-17 01:03:10|176328.1|176238.1|176326.5|176236.5|176328.1|176238.1|176326.5|176236.5|3
1729127000000|2024-10-17 01:03:20|176325.6|176235.6|176324.8|176234.8|176325.6|176235.6|176324.8|176234.8|2
1729127010000|2024-10-17 01:03:30|176325.8|176235.8|176324.9|176234.9|176325.8|176235.8|176324.9|176234.9|2
1729127030000|2024-10-17 01:03:50|176325.8|176235.8|176329.8|176239.8|176330.8|176240.8|176325.8|176235.8|5
1729127040000|2024-10-17 01:04:00|176328.4|176238.4|176329.6|176239.6|176329.6|176239.6|176328.4|176238.4|2
1729127050000|2024-10-17 01:04:10|176329.7|176239.7|176329.7|176239.7|176329.7|176239.7|176329.7|176239.7|1
1729127060000|2024-10-17 01:04:20|176329.6|176239.6|176329.6|176239.6|176329.6|176239.6|176329.6|176239.6|1
1729127070000|2024-10-17 01:04:30|176326.6|176236.6|176311.1|176181.1|176326.6|176236.6|176311.1|176181.1|7
1729127080000|2024-10-17 01:04:40|176310.5|176180.5|176310.5|176180.5|176310.5|176180.5|176310.5|176180.5|1
1729127090000|2024-10-17 01:04:50|176309.5|176179.5|176309.3|176179.3|176311.6|176181.6|176309.3|176179.3|6
1729127100000|2024-10-17 01:05:00|176309.2|176179.2|176288.6|176198.6|176309.2|176198.6|176287.6|176179.2|5
1729127110000|2024-10-17 01:05:10|176284.6|176194.6|176284.6|176194.6|176284.7|176194.7|176284.6|176194.6|3
1729127130000|2024-10-17 01:05:30|176285.9|176195.9|176287.5|176197.5|176287.5|176197.5|176285.9|176195.9|2
1729127150000|2024-10-17 01:05:50|176199.3|176109.3|176206.1|176116.1|176210|176120|176199.3|176109.3|5
1729127160000|2024-10-17 01:06:00|176204.5|176114.5|176195.4|176105.4|176206.3|176116.3|176195.4|176105.4|13
1729127170000|2024-10-17 01:06:10|176199.2|176109.2|176202.7|176112.7|176207.5|176117.5|176199.2|176109.2|11
1729127180000|2024-10-17 01:06:20|176202.6|176112.6|176202.3|176112.3|176209.5|176119.5|176200.5|176110.5|13
1729127190000|2024-10-17 01:06:30|176203.5|176113.5|176204.6|176114.6|176207.3|176117.3|176200.3|176110.3|15
1729127200000|2024-10-17 01:06:40|176202.1|176112.1|176204.6|176114.6|176205.5|176115.5|176201.2|176111.2|6
1729127210000|2024-10-17 01:06:50|176210.9|176120.9|176205.2|176115.2|176212.9|176122.9|176205.2|176115.2|11
1729127220000|2024-10-17 01:07:00|176205|176115|176205.2|176115.2|176214.7|176124.7|176203.9|176113.9|13
1729127230000|2024-10-17 01:07:10|176207|176117|176210.3|176120.3|176214.8|176124.8|176205.2|176115.2|13
1729127240000|2024-10-17 01:07:20|176209.2|176119.2|176207.3|176117.3|176209.3|176119.3|176205.3|176115.3|15
1729127250000|2024-10-17 01:07:30|176207.7|176117.7|176204.7|176114.7|176208|176118|176204.7|176114.7|13
1729127260000|2024-10-17 01:07:40|176205.2|176115.2|176203.8|176113.8|176205.2|176115.2|176201.7|176111.7|7
1729127270000|2024-10-17 01:07:50|176203.7|176113.7|176203.7|176113.7|176203.7|176113.7|176203.7|176113.7|1
1729127280000|2024-10-17 01:08:00|176204|176114|176205|176115|176205|176115|176204|176114|4
1729127290000|2024-10-17 01:08:10|176204.9|176114.9|176203.9|176113.9|176204.9|176114.9|176203.7|176113.7|4
1729127300000|2024-10-17 01:08:20|176204.3|176114.3|176205|176115|176205|176115|176203.9|176113.9|3
1729127310000|2024-10-17 01:08:30|176203.9|176113.9|176198.2|176108.2|176204.9|176114.9|176196.5|176106.5|10
1729127320000|2024-10-17 01:08:40|176200.8|176110.8|176202.5|176112.5|176210.5|176120.5|176200|176110|12
1729127330000|2024-10-17 01:08:50|176208.1|176118.1|176200.8|176110.8|176208.1|176118.1|176199.8|176109.8|13
1729127340000|2024-10-17 01:09:00|176199.9|176109.9|176205.7|176115.7|176207.1|176117.1|176199.6|176109.6|14
1729127350000|2024-10-17 01:09:10|176205.8|176115.8|176203.9|176113.9|176205.8|176115.8|176203.9|176113.9|4
1729127360000|2024-10-17 01:09:20|176204|176114|176206.5|176116.5|176206.5|176116.5|176203.9|176113.9|4
1729127370000|2024-10-17 01:09:30|176204.7|176114.7|176205.3|176115.3|176205.4|176115.4|176196.7|176106.7|5
1729127380000|2024-10-17 01:09:40|176211.1|176121.1|176194|176104|176211.1|176121.1|176190|176100|8
1729127390000|2024-10-17 01:09:50|176193.5|176103.5|176202.9|176112.9|176202.9|176112.9|176189.9|176099.9|8
1729127400000|2024-10-17 01:10:00|176206.7|176116.7|176208.3|176118.3|176217.5|176127.5|176203.2|176113.2|15
1729127410000|2024-10-17 01:10:10|176204.1|176114.1|176211|176121|176211|176121|176202.3|176112.3|11
1729127420000|2024-10-17 01:10:20|176211.7|176121.7|176212.4|176122.4|176221.1|176131.1|176211.7|176121.7|16
1729127430000|2024-10-17 01:10:30|176212.3|176122.3|176201.8|176111.8|176213|176123|176201.8|176111.8|12
1729127440000|2024-10-17 01:10:40|176203.9|176113.9|176203.9|176113.9|176205.4|176115.4|176203.6|176113.6|9
1729127450000|2024-10-17 01:10:50|176205|176115|176203.1|176113.1|176207.9|176117.9|176203.1|176113.1|10
1729127460000|2024-10-17 01:11:00|176201.5|176111.5|176199.1|176109.1|176201.5|176111.5|176199.1|176109.1|2
1729127470000|2024-10-17 01:11:10|176200.6|176110.6|176199.1|176109.1|176200.8|176110.8|176197.9|176107.9|5
1729127480000|2024-10-17 01:11:20|176203.9|176113.9|176201.8|176111.8|176203.9|176113.9|176201.6|176111.6|5
1729127490000|2024-10-17 01:11:30|176199.7|176109.7|176199.8|176109.8|176202.1|176112.1|176199.4|176109.4|11
1729127500000|2024-10-17 01:11:40|176201.1|176111.1|176202.2|176112.2|176202.2|176112.2|176201.1|176111.1|2
1729127510000|2024-10-17 01:11:50|176199.5|176109.5|176202.2|176112.2|176202.2|176112.2|176199.5|176109.5|2
1729127520000|2024-10-17 01:12:00|176199.7|176109.7|176198.7|176108.7|176206.2|176116.2|176198.7|176108.7|13
1729127530000|2024-10-17 01:12:10|176198.9|176108.9|176201.9|176111.9|176201.9|176111.9|176196.9|176106.9|6
1729127540000|2024-10-17 01:12:20|176200.9|176110.9|176199.6|176109.6|176200.9|176110.9|176199.6|176109.6|4
1729127550000|2024-10-17 01:12:30|176197|176107|176199.5|176109.5|176199.6|176109.6|176197|176107|4
1729127560000|2024-10-17 01:12:40|176199.6|176109.6|176199.6|176109.6|176199.6|176109.6|176199.6|176109.6|1
1729127570000|2024-10-17 01:12:50|176198.2|176108.2|176197.2|176107.2|176198.2|176108.2|176197.2|176107.2|2
1729127580000|2024-10-17 01:13:00|176197.3|176107.3|176196.8|176106.8|176197.3|176107.3|176196.7|176106.7|4
1729127590000|2024-10-17 01:13:10|176193.3|176103.3|176193.3|176103.3|176193.3|176103.3|176193.3|176103.3|1
1729127600000|2024-10-17 01:13:20|176196.7|176106.7|176215.6|176125.6|176221.9|176131.9|176196.7|176106.7|12
1729127610000|2024-10-17 01:13:30|176214.2|176124.2|176209.4|176119.4|176214.2|176124.2|176207.2|176117.2|4
1729127620000|2024-10-17 01:13:40|176207.4|176117.4|176207.4|176117.4|176208|176118|176207.4|176117.4|3
1729127640000|2024-10-17 01:14:00|176206.6|176116.6|176207.8|176117.8|176207.8|176117.8|176206.6|176116.6|2
1729127650000|2024-10-17 01:14:10|176207.4|176117.4|176207.5|176117.5|176207.5|176117.5|176207.4|176117.4|2
1729127660000|2024-10-17 01:14:20|176208.4|176118.4|176207.7|176117.7|176215.2|176125.2|176207.7|176117.7|4
1729127670000|2024-10-17 01:14:30|176209.9|176119.9|176208.3|176118.3|176209.9|176119.9|176205.2|176115.2|5
1729127680000|2024-10-17 01:14:40|176206.5|176116.5|176212.9|176122.9|176218.9|176128.9|176206.5|176116.5|7
1729127690000|2024-10-17 01:14:50|176209.6|176119.6|176205.5|176115.5|176211.9|176121.9|176205.5|176115.5|10
1729127700000|2024-10-17 01:15:00|176208.2|176118.2|176199.3|176109.3|176208.2|176118.2|176198.5|176108.5|13
1729127710000|2024-10-17 01:15:10|176199|176109|176212.6|176122.6|176225.5|176135.5|176199|176109|12
1729127720000|2024-10-17 01:15:20|176215.2|176125.2|176215.5|176125.5|176215.5|176125.5|176215.1|176125.1|3
1729127730000|2024-10-17 01:15:30|176215.1|176125.1|176213.1|176123.1|176217.1|176127.1|176212|176122|12
1729127740000|2024-10-17 01:15:40|176214.8|176124.8|176214.8|176124.8|176214.8|176124.8|176213.2|176123.2|3
1729127750000|2024-10-17 01:15:50|176216.8|176126.8|176211.9|176121.9|176217|176127|176211.2|176121.2|9
1729127760000|2024-10-17 01:16:00|176213.8|176123.8|176232.1|176142.1|176240.7|176150.7|176211.8|176121.8|16
1729127770000|2024-10-17 01:16:10|176232.2|176142.2|176290.5|176160.5|176290.5|176167.5|176232.2|176142.2|13
1729127780000|2024-10-17 01:16:20|176286.9|176156.9|176291.1|176161.1|176294.9|176164.9|176286.9|176156.9|12
1729127790000|2024-10-17 01:16:30|176291|176161|176288.3|176158.3|176291|176161|176286.6|176156.6|5
1729127800000|2024-10-17 01:16:40|176290|176160|176268.4|176178.4|176290|176184|176262.4|176160|21
1729127810000|2024-10-17 01:16:50|176270.6|176180.6|176275.4|176185.4|176275.4|176185.4|176270.6|176180.6|2
1729127820000|2024-10-17 01:17:00|176280.4|176190.4|176269.6|176179.6|176280.4|176190.4|176268.6|176178.6|22
1729127830000|2024-10-17 01:17:10|176267.8|176177.8|176264.7|176174.7|176267.8|176177.8|176264.7|176174.7|6
1729127840000|2024-10-17 01:17:20|176264.8|176174.8|176268.4|176178.4|176270.4|176180.4|176264.8|176174.8|3
1729127850000|2024-10-17 01:17:30|176266|176176|176270.1|176180.1|176270.1|176180.1|176261.1|176171.1|9
1729127860000|2024-10-17 01:17:40|176266.1|176176.1|176268.4|176178.4|176270.1|176180.1|176265.6|176175.6|5
1729127870000|2024-10-17 01:17:50|176268.8|176178.8|176268.3|176178.3|176268.8|176178.8|176268.3|176178.3|3
1729127880000|2024-10-17 01:18:00|176268.4|176178.4|176266.7|176176.7|176268.4|176178.4|176266.7|176176.7|3
1729127890000|2024-10-17 01:18:10|176273.3|176183.3|176268.8|176178.8|176281.8|176191.8|176267|176177|20
1729127900000|2024-10-17 01:18:20|176266|176176|176268.6|176178.6|176270.6|176180.6|176265|176175|25
1729127910000|2024-10-17 01:18:30|176270.8|176180.8|176268.6|176178.6|176270.8|176180.8|176265.4|176175.4|20
1729127920000|2024-10-17 01:18:40|176270.8|176180.8|176271.1|176181.1|176271.1|176181.1|176269|176179|3
1729127930000|2024-10-17 01:18:50|176267.9|176177.9|176271.4|176181.4|176271.4|176181.4|176267.6|176177.6|5
1729127940000|2024-10-17 01:19:00|176269.6|176179.6|176269.1|176179.1|176270.6|176180.6|176265.8|176175.8|10
1729127950000|2024-10-17 01:19:10|176270.3|176180.3|176264.8|176174.8|176270.5|176180.5|176261.6|176171.6|11
1729127970000|2024-10-17 01:19:30|176265.1|176175.1|176269|176179|176269|176179|176265.1|176175.1|7
1729128000000|2024-10-17 01:20:00|176266.1|176176.1|176271.2|176181.2|176277.6|176187.6|176262.7|176172.7|16
1729128010000|2024-10-17 01:20:10|176276.8|176186.8|176270.2|176180.2|176276.8|176186.8|176267.2|176177.2|18
1729128020000|2024-10-17 01:20:20|176269.2|176179.2|176271|176181|176271.5|176181.5|176267|176177|20
1729128030000|2024-10-17 01:20:30|176267.4|176177.4|176268.9|176178.9|176272.4|176182.4|176266.9|176176.9|25
1729128040000|2024-10-17 01:20:40|176270.1|176180.1|176269.9|176179.9|176273.9|176183.9|176267.6|176177.6|14
1729128050000|2024-10-17 01:20:50|176269.3|176179.3|176268.7|176178.7|176269.8|176179.8|176268.7|176178.7|3
1729128060000|2024-10-17 01:21:00|176265.1|176175.1|176288.9|176158.9|176291.1|176175.7|176265.1|176154.6|15
1729128070000|2024-10-17 01:21:10|176288.7|176158.7|176289.9|176159.9|176289.9|176159.9|176286.3|176156.3|10
1729128080000|2024-10-17 01:21:20|176286.3|176156.3|176271.6|176181.6|176292.1|176181.6|176271.6|176156.3|11
1729128090000|2024-10-17 01:21:30|176264.7|176174.7|176268.1|176178.1|176268.8|176178.8|176264.7|176174.7|7
1729128100000|2024-10-17 01:21:40|176264.4|176174.4|176268.8|176178.8|176268.8|176178.8|176264.4|176174.4|4
1729128110000|2024-10-17 01:21:50|176267|176177|176267|176177|176267|176177|176267|176177|1
1729128120000|2024-10-17 01:22:00|176267.8|176177.8|176267|176177|176267.8|176177.8|176267|176177|4
1729128130000|2024-10-17 01:22:10|176267.2|176177.2|176267|176177|176267.2|176177.2|176267|176177|4
1729128140000|2024-10-17 01:22:20|176268.8|176178.8|176268.8|176178.8|176268.8|176178.8|176268.8|176178.8|1
1729128150000|2024-10-17 01:22:30|176269|176179|176268.9|176178.9|176269|176179|176268.8|176178.8|3
1729128160000|2024-10-17 01:22:40|176274.2|176184.2|176290.1|176160.1|176290.1|176184.2|176274.2|176160.1|2
1729128180000|2024-10-17 01:23:00|176290.2|176160.2|176346.6|176216.6|176346.6|176216.6|176290.2|176160.2|6
1729128190000|2024-10-17 01:23:10|176346.3|176216.3|176346.6|176216.6|176355.7|176225.7|176340.1|176210.1|20
1729128200000|2024-10-17 01:23:20|176346.8|176216.8|176361.2|176231.2|176361.7|176231.7|176343.7|176213.7|25
1729128210000|2024-10-17 01:23:30|176361.4|176231.4|176355.7|176225.7|176361.4|176231.4|176349.9|176219.9|30
1729128220000|2024-10-17 01:23:40|176352.7|176222.7|176352.5|176222.5|176360.1|176230.1|176352.2|176222.2|13
1729128230000|2024-10-17 01:23:50|176352.1|176222.1|176355.6|176225.6|176356.3|176226.3|176350|176220|20
1729128240000|2024-10-17 01:24:00|176350.5|176220.5|176350.1|176220.1|176359.5|176229.5|176350.1|176220.1|10
1729128250000|2024-10-17 01:24:10|176349.6|176219.6|176352.4|176222.4|176360.6|176230.6|176349.6|176219.6|7
1729128260000|2024-10-17 01:24:20|176355.4|176225.4|176358.2|176228.2|176360.1|176230.1|176355.3|176225.3|14
1729128270000|2024-10-17 01:24:30|176362.1|176232.1|176352.9|176222.9|176362.1|176232.1|176350.3|176220.3|20
1729128280000|2024-10-17 01:24:40|176353.4|176223.4|176350.3|176220.3|176353.4|176223.4|176350.3|176220.3|4
1729128290000|2024-10-17 01:24:50|176352.8|176222.8|176357.9|176227.9|176363.1|176233.1|176352.8|176222.8|14
1729128300000|2024-10-17 01:25:00|176362.4|176232.4|176362|176232|176364.2|176234.2|176355.5|176225.5|23
1729128310000|2024-10-17 01:25:10|176358.2|176228.2|176360.1|176230.1|176365.1|176235.1|176356.1|176226.1|23
1729128320000|2024-10-17 01:25:20|176361.8|176231.8|176357.9|176227.9|176365.6|176235.6|176355.7|176225.7|22
1729128330000|2024-10-17 01:25:30|176360.4|176230.4|176358.4|176228.4|176363.2|176233.2|176356.7|176226.7|18
1729128340000|2024-10-17 01:25:40|176353.7|176223.7|176360.2|176230.2|176360.2|176230.2|176353.7|176223.7|15
1729128350000|2024-10-17 01:25:50|176357.5|176227.5|176336.3|176246.3|176362.5|176246.3|176336.3|176224.5|15
1729128360000|2024-10-17 01:26:00|176336.6|176246.6|176332.9|176242.9|176340.9|176250.9|176331.4|176241.4|28
1729128370000|2024-10-17 01:26:10|176339.6|176249.6|176334.4|176244.4|176341.9|176251.9|176331.5|176241.5|17
1729128380000|2024-10-17 01:26:20|176337.1|176247.1|176361.4|176231.4|176361.4|176247.1|176337.1|176225.4|13
1729128390000|2024-10-17 01:26:30|176356|176226|176357.4|176227.4|176363.8|176233.8|176352.9|176222.9|25
1729128400000|2024-10-17 01:26:40|176358.1|176228.1|176361.6|176231.6|176363.9|176233.9|176352.9|176222.9|23
1729128410000|2024-10-17 01:26:50|176361.7|176231.7|176341.9|176251.9|176361.7|176257|176333.7|176231.7|25
1729128420000|2024-10-17 01:27:00|176345.4|176255.4|176337.5|176247.5|176345.4|176255.4|176335|176245|4
1729128430000|2024-10-17 01:27:10|176341.2|176251.2|176359.2|176229.2|176366|176261.3|176341.2|176228.3|22
1729128440000|2024-10-17 01:27:20|176361.4|176231.4|176387.2|176257.2|176396.9|176266.9|176353|176223|34
1729128450000|2024-10-17 01:27:30|176387|176257|176390|176260|176391|176261|176386.4|176256.4|8
1729128460000|2024-10-17 01:27:40|176393.4|176263.4|176391.2|176261.2|176395|176265|176389.8|176259.8|12
1729128470000|2024-10-17 01:27:50|176388.4|176258.4|176370.3|176280.3|176390.2|176280.3|176370.3|176255.8|9
1729128480000|2024-10-17 01:28:00|176372.6|176282.6|176396.7|176266.7|176402.7|176282.6|176372.6|176259.2|26
1729128490000|2024-10-17 01:28:10|176391.8|176261.8|176387.9|176257.9|176399.1|176269.1|176387.9|176257.9|18
1729128500000|2024-10-17 01:28:20|176397.3|176267.3|176396.3|176266.3|176397.3|176267.3|176388|176258|11
1729128510000|2024-10-17 01:28:30|176390.8|176260.8|176396.9|176266.9|176396.9|176266.9|176383.9|176253.9|14
1729128520000|2024-10-17 01:28:40|176391.3|176261.3|176383.7|176253.7|176393.1|176263.1|176382.4|176252.4|6
1729128540000|2024-10-17 01:29:00|176365.6|176275.6|176365.6|176275.6|176365.6|176275.6|176365.6|176275.6|1
1729128550000|2024-10-17 01:29:10|176365.5|176275.5|176406.7|176276.7|176406.7|176276.7|176365.5|176275.5|3
1729128560000|2024-10-17 01:29:20|176399|176269|176399|176269|176399|176269|176399|176269|1
1729128570000|2024-10-17 01:29:30|176398.8|176268.8|176399|176269|176399|176269|176398.8|176268.8|2
1729128580000|2024-10-17 01:29:40|176399.1|176269.1|176383.6|176253.6|176399.1|176269.1|176383.6|176253.6|7
1729128600000|2024-10-17 01:30:00|176364.5|176274.5|176365.2|176275.2|176365.2|176275.2|176362.4|176272.4|7
1729128610000|2024-10-17 01:30:10|176365.7|176275.7|176370.6|176280.6|176375.3|176285.3|176360.3|176270.3|14
1729128620000|2024-10-17 01:30:20|176369.9|176279.9|176368.2|176278.2|176371.1|176281.1|176367.7|176277.7|10
1729128630000|2024-10-17 01:30:30|176364.5|176274.5|176440.4|176310.4|176446.2|176333.1|176364.5|176274.5|15
1729128640000|2024-10-17 01:30:40|176442.9|176312.9|176441.3|176311.3|176450.2|176320.2|176441.3|176311.3|15
1729128650000|2024-10-17 01:30:50|176443.8|176313.8|176448.1|176318.1|176448.1|176318.1|176435.6|176305.6|12
1729128660000|2024-10-17 01:31:00|176447.3|176317.3|176449.1|176319.1|176449.9|176319.9|176437.8|176307.8|17
1729128670000|2024-10-17 01:31:10|176447|176317|176441.8|176311.8|176454.9|176324.9|176441.8|176311.8|15
1729128680000|2024-10-17 01:31:20|176441.9|176311.9|176449.2|176319.2|176449.2|176319.2|176441.9|176311.9|2
1729128690000|2024-10-17 01:31:30|176446.6|176316.6|176444.3|176314.3|176448.4|176318.4|176444.3|176314.3|9
1729128700000|2024-10-17 01:31:40|176425.1|176335.1|176422.1|176332.1|176425.1|176335.1|176416.6|176326.6|16
1729128710000|2024-10-17 01:31:50|176423.6|176333.6|176423.1|176333.1|176431.9|176341.9|176413.7|176323.7|20
1729128720000|2024-10-17 01:32:00|176423.2|176333.2|176416.7|176326.7|176424.7|176334.7|176415.7|176325.7|15
1729128730000|2024-10-17 01:32:10|176418.9|176328.9|176442.8|176312.8|176442.8|176328.9|176417.1|176311.2|5
1729128740000|2024-10-17 01:32:20|176439.4|176309.4|176437.7|176307.7|176446.4|176316.4|176437.4|176307.4|25
1729128750000|2024-10-17 01:32:30|176439.9|176309.9|176422.1|176332.1|176444.2|176334.1|176419.2|176308.4|31
1729128760000|2024-10-17 01:32:40|176418.1|176328.1|176414.6|176324.6|176424.2|176334.2|176412.9|176322.9|16
1729128770000|2024-10-17 01:32:50|176417.3|176327.3|176418.1|176328.1|176419.3|176329.3|176415.1|176325.1|5
1729128780000|2024-10-17 01:33:00|176417.8|176327.8|176421|176331|176421|176331|176415.7|176325.7|9
1729128790000|2024-10-17 01:33:10|176419.5|176329.5|176421.4|176331.4|176425.1|176335.1|176414.3|176324.3|27
1729128800000|2024-10-17 01:33:20|176417.5|176327.5|176420.8|176330.8|176423|176333|176416.6|176326.6|21
1729128810000|2024-10-17 01:33:30|176422|176332|176425.3|176335.3|176427.5|176337.5|176417.7|176327.7|20
1729128820000|2024-10-17 01:33:40|176422.6|176332.6|176425.6|176335.6|176427.1|176337.1|176421.7|176331.7|25
1729128830000|2024-10-17 01:33:50|176426.7|176336.7|176423.9|176333.9|176428.9|176338.9|176423.3|176333.3|12
1729128840000|2024-10-17 01:34:00|176420.7|176330.7|176427.8|176337.8|176427.8|176337.8|176420.7|176330.7|3
1729128850000|2024-10-17 01:34:10|176427.5|176337.5|176426.6|176336.6|176433.5|176343.5|176423.5|176333.5|5
1729128860000|2024-10-17 01:34:20|176423.9|176333.9|176418.9|176328.9|176426.8|176336.8|176418.9|176328.9|17
1729128870000|2024-10-17 01:34:30|176421.4|176331.4|176419.5|176329.5|176423.6|176333.6|176417.1|176327.1|10
1729128880000|2024-10-17 01:34:40|176421.3|176331.3|176417.7|176327.7|176421.3|176331.3|176417.7|176327.7|3
1729128890000|2024-10-17 01:34:50|176419.4|176329.4|176414.2|176324.2|176419.4|176329.4|176414.2|176324.2|2
1729128900000|2024-10-17 01:35:00|176417.5|176327.5|176418.9|176328.9|176423.7|176333.7|176414|176324|10
1729128910000|2024-10-17 01:35:10|176417.8|176327.8|176444.4|176314.4|176446.9|176340|176416.8|176313.4|13
1729128920000|2024-10-17 01:35:20|176443|176313|176447|176317|176447.3|176317.3|176442.9|176312.9|11
1729128930000|2024-10-17 01:35:30|176445.5|176315.5|176440.1|176310.1|176448.5|176318.5|176440.1|176310.1|20
1729128940000|2024-10-17 01:35:40|176444.5|176314.5|176418.3|176328.3|176444.5|176328.3|176418.3|176310.9|6
1729128950000|2024-10-17 01:35:50|176420.9|176330.9|176420.9|176330.9|176420.9|176330.9|176420.9|176330.9|1
1729128960000|2024-10-17 01:36:00|176418.6|176328.6|176441.1|176311.1|176449|176350.1|176418.6|176311.1|21
1729128970000|2024-10-17 01:36:10|176442.8|176312.8|176442.8|176312.8|176442.9|176312.9|176436.8|176306.8|21
1729128980000|2024-10-17 01:36:20|176441.7|176311.7|176441.2|176311.2|176442.8|176312.8|176440.9|176310.9|9
1729128990000|2024-10-17 01:36:30|176439.9|176309.9|176441.5|176311.5|176443.2|176313.2|176439.9|176309.9|3
1729129000000|2024-10-17 01:36:40|176440.5|176310.5|176420.5|176330.5|176440.5|176330.5|176418.6|176310.5|3
1729129010000|2024-10-17 01:36:50|176418.4|176328.4|176420.1|176330.1|176420.1|176330.1|176415.9|176325.9|4
1729129020000|2024-10-17 01:37:00|176418.2|176328.2|176414.8|176324.8|176418.2|176328.2|176414.8|176324.8|3
1729129030000|2024-10-17 01:37:10|176415.4|176325.4|176419.7|176329.7|176419.7|176329.7|176415.1|176325.1|6
1729129040000|2024-10-17 01:37:20|176417.4|176327.4|176314.2|176184.2|176417.4|176327.4|176308.8|176178.8|25
1729129050000|2024-10-17 01:37:30|176301.7|176171.7|176303.5|176173.5|176312.4|176182.4|176300.3|176170.3|27
1729129060000|2024-10-17 01:37:40|176300.9|176170.9|176301.2|176171.2|176304.7|176174.7|176300.3|176170.3|19
1729129070000|2024-10-17 01:37:50|176297.6|176167.6|176293.7|176163.7|176299.7|176169.7|176291.1|176161.1|15
1729129080000|2024-10-17 01:38:00|176290.5|176160.5|176305.8|176175.8|176313.6|176183.6|176290.5|176160.5|26
1729129090000|2024-10-17 01:38:10|176302.2|176172.2|176300.4|176170.4|176308.1|176178.1|176298|176168|19
1729129100000|2024-10-17 01:38:20|176294.6|176164.6|176295.9|176165.9|176299.2|176169.2|176290.9|176160.9|23
1729129110000|2024-10-17 01:38:30|176295.2|176165.2|176274.8|176144.8|176301.8|176171.8|176257.2|176127.2|22
1729129120000|2024-10-17 01:38:40|176271.8|176141.8|176270.8|176140.8|176275.5|176145.5|176258.2|176128.2|20
1729129130000|2024-10-17 01:38:50|176273|176143|176301.6|176171.6|176310.7|176180.7|176265.3|176135.3|13
1729129140000|2024-10-17 01:39:00|176304|176174|176299.4|176169.4|176304|176174|176297|176167|10
1729129150000|2024-10-17 01:39:10|176299.7|176169.7|176300.9|176170.9|176303.1|176173.1|176297.5|176167.5|13
1729129160000|2024-10-17 01:39:20|176303.5|176173.5|176305.4|176175.4|176307.1|176177.1|176297.7|176167.7|11
1729129170000|2024-10-17 01:39:30|176305|176175|176307.4|176177.4|176310.2|176180.2|176302.9|176172.9|10
1729129180000|2024-10-17 01:39:40|176307.2|176177.2|176304.1|176174.1|176308.2|176178.2|176298.3|176168.3|12
1729129190000|2024-10-17 01:39:50|176301.4|176171.4|176305.5|176175.5|176305.5|176175.5|176296.8|176166.8|13
1729129200000|2024-10-17 01:40:00|176308.9|176178.9|176302.3|176172.3|176316.6|176186.6|176302.3|176172.3|14
1729129210000|2024-10-17 01:40:10|176299.9|176169.9|176311.5|176181.5|176312.2|176182.2|176299.9|176169.9|13
1729129220000|2024-10-17 01:40:20|176308.4|176178.4|176300.7|176170.7|176311.9|176181.9|176300.7|176170.7|6
1729129230000|2024-10-17 01:40:30|176300.1|176170.1|176299.9|176169.9|176301.9|176171.9|176295.9|176165.9|8
1729129240000|2024-10-17 01:40:40|176300.1|176170.1|176302.9|176172.9|176316.1|176186.1|176300.1|176170.1|12
1729129250000|2024-10-17 01:40:50|176302.7|176172.7|176313.2|176183.2|176313.2|176183.2|176302.3|176172.3|6
1729129260000|2024-10-17 01:41:00|176311.6|176181.6|176301.9|176171.9|176311.6|176181.6|176301.9|176171.9|7
1729129270000|2024-10-17 01:41:10|176301.7|176171.7|176257.1|176127.1|176301.7|176171.7|176245.8|176115.8|14
1729129280000|2024-10-17 01:41:20|176246.5|176116.5|176234|176104|176249.7|176119.7|176231.7|176101.7|12
1729129290000|2024-10-17 01:41:30|176237.8|176107.8|176232.4|176102.4|176245.2|176115.2|176232.4|176102.4|19
1729129300000|2024-10-17 01:41:40|176232|176102|176241.8|176111.8|176246.1|176116.1|176231|176101|19
1729129310000|2024-10-17 01:41:50|176239.8|176109.8|176229.8|176099.8|176240.8|176110.8|176229.8|176099.8|16
1729129320000|2024-10-17 01:42:00|176233.1|176103.1|176230.6|176100.6|176242.4|176112.4|176227.8|176097.8|19
1729129330000|2024-10-17 01:42:10|176229|176099|176225.1|176095.1|176235.8|176105.8|176224.2|176094.2|20
1729129340000|2024-10-17 01:42:20|176227.5|176097.5|176222.5|176092.5|176237|176107|176220.8|176090.8|18
1729129350000|2024-10-17 01:42:30|176225.1|176095.1|176229.3|176099.3|176233.3|176103.3|176218.8|176088.8|19
1729129360000|2024-10-17 01:42:40|176229.7|176099.7|176224.7|176094.7|176229.7|176099.7|176213.2|176083.2|19
1729129370000|2024-10-17 01:42:50|176223|176093|176215.2|176085.2|176230.2|176100.2|176210.7|176080.7|17
1729129380000|2024-10-17 01:43:00|176216.6|176086.6|176212.9|176082.9|176229.9|176099.9|176211.5|176081.5|19
1729129390000|2024-10-17 01:43:10|176213.1|176083.1|176211.4|176081.4|176215.5|176085.5|176211.4|176081.4|9
1729129400000|2024-10-17 01:43:20|176204.9|176074.9|176204.6|176074.6|176213.5|176083.5|176202.6|176072.6|22
1729129410000|2024-10-17 01:43:30|176203|176073|176211.7|176081.7|176211.7|176081.7|176203|176073|21
1729129420000|2024-10-17 01:43:40|176212.5|176082.5|176209.8|176079.8|176216|176086|176205.1|176075.1|17
1729129430000|2024-10-17 01:43:50|176208.1|176078.1|176205.2|176075.2|176210.7|176080.7|176202.5|176072.5|23
1729129440000|2024-10-17 01:44:00|176199.8|176069.8|176207.2|176077.2|176214.1|176084.1|176198.6|176068.6|22
1729129450000|2024-10-17 01:44:10|176210.3|176080.3|176208.4|176078.4|176211.5|176081.5|176202.9|176072.9|23
1729129460000|2024-10-17 01:44:20|176212.3|176082.3|176209.2|176079.2|176213.6|176083.6|176208|176078|24
1729129470000|2024-10-17 01:44:30|176212.5|176082.5|176209.3|176079.3|176214.5|176084.5|176209.2|176079.2|22
1729129480000|2024-10-17 01:44:40|176212.3|176082.3|176209.1|176079.1|176218.2|176088.2|176204.4|176074.4|26
1729129490000|2024-10-17 01:44:50|176204.6|176074.6|176207.9|176077.9|176213.7|176083.7|176201.7|176071.7|18
1729129500000|2024-10-17 01:45:00|176186.1|176096.1|176204.8|176074.8|176215.2|176107.9|176186.1|176074.8|27
1729129510000|2024-10-17 01:45:10|176208.8|176078.8|176206.9|176076.9|176217.3|176087.3|176204.8|176074.8|25
1729129520000|2024-10-17 01:45:20|176209.4|176079.4|176207.8|176077.8|176213.8|176083.8|176196.9|176066.9|22
1729129530000|2024-10-17 01:45:30|176203.3|176073.3|176209.8|176079.8|176211.3|176081.3|176203.3|176073.3|28
1729129540000|2024-10-17 01:45:40|176207.6|176077.6|176212.8|176082.8|176212.9|176082.9|176202.1|176072.1|29
1729129550000|2024-10-17 01:45:50|176202.2|176072.2|176206.9|176076.9|176210.1|176080.1|176200.1|176070.1|29
1729129560000|2024-10-17 01:46:00|176203.9|176073.9|176207.1|176077.1|176207.1|176104.6|176183.9|176073.9|36
1729129570000|2024-10-17 01:46:10|176208.9|176078.9|176217.8|176087.8|176219.9|176089.9|176205.6|176075.6|32
1729129580000|2024-10-17 01:46:20|176212.4|176082.4|176222.9|176092.9|176224.9|176094.9|176212.4|176082.4|30
1729129590000|2024-10-17 01:46:30|176220.9|176090.9|176213|176083|176224.5|176094.5|176213|176083|36
1729129600000|2024-10-17 01:46:40|176215.7|176085.7|176211.7|176081.7|176215.7|176085.7|176207.7|176077.7|23
1729129610000|2024-10-17 01:46:50|176209.5|176079.5|176219.6|176089.6|176231|176101|176209.5|176079.5|11
1729129620000|2024-10-17 01:47:00|176225.6|176095.6|176220.4|176090.4|176225.6|176095.6|176215.4|176085.4|9
1729129630000|2024-10-17 01:47:10|176220.3|176090.3|176217.4|176087.4|176220.3|176090.3|176217.4|176087.4|3
1729129640000|2024-10-17 01:47:20|176220.5|176090.5|176296.8|176166.8|176299|176169|176220.5|176090.5|35
1729129650000|2024-10-17 01:47:30|176293.4|176163.4|176277.8|176147.8|176297.5|176167.5|176274|176144|31
1729129660000|2024-10-17 01:47:40|176280.8|176150.8|176274.9|176144.9|176280.8|176150.8|176267.8|176137.8|18
1729129670000|2024-10-17 01:47:50|176277.1|176147.1|176271.4|176141.4|176277.1|176147.1|176264.1|176134.1|21
1729129680000|2024-10-17 01:48:00|176274.9|176144.9|176274.2|176144.2|176277|176147|176264.6|176134.6|23
1729129690000|2024-10-17 01:48:10|176274.3|176144.3|176273.3|176143.3|176274.3|176144.3|176265.7|176135.7|9
1729129700000|2024-10-17 01:48:20|176270.3|176140.3|176275|176145|176276.3|176146.3|176265.4|176135.4|16
1729129710000|2024-10-17 01:48:30|176270.3|176140.3|176265.9|176135.9|176275.7|176145.7|176258.7|176128.7|25
1729129720000|2024-10-17 01:48:40|176265.5|176135.5|176265.7|176135.7|176276.4|176146.4|176265.5|176135.5|16
1729129730000|2024-10-17 01:48:50|176265.9|176135.9|176276.9|176146.9|176276.9|176146.9|176263.1|176133.1|22
1729129740000|2024-10-17 01:49:00|176273.3|176143.3|176273.5|176143.5|176277.4|176147.4|176265.2|176135.2|21
1729129750000|2024-10-17 01:49:10|176276.5|176146.5|176272.5|176142.5|176276.5|176146.5|176264.3|176134.3|11
1729129760000|2024-10-17 01:49:20|176273.4|176143.4|176268.8|176138.8|176276.9|176146.9|176268.5|176138.5|7
1729129770000|2024-10-17 01:49:30|176272.8|176142.8|176272.8|176142.8|176272.9|176142.9|176272.8|176142.8|3
1729129780000|2024-10-17 01:49:40|176272.4|176142.4|176272.4|176142.4|176272.4|176142.4|176272.4|176142.4|1
1729129790000|2024-10-17 01:49:50|176282.6|176152.6|176259.2|176129.2|176282.6|176152.6|176259.2|176129.2|12
1729129800000|2024-10-17 01:50:00|176265.5|176135.5|176274.8|176144.8|176278.9|176148.9|176265.5|176135.5|25
1729129810000|2024-10-17 01:50:10|176271.5|176141.5|176280.6|176150.6|176280.6|176150.6|176267.5|176137.5|26
1729129820000|2024-10-17 01:50:20|176281.6|176151.6|176272.5|176142.5|176281.6|176151.6|176265.8|176135.8|21
1729129830000|2024-10-17 01:50:30|176272.8|176142.8|176238.7|176108.7|176275.1|176145.1|176234.7|176104.7|15
1729129840000|2024-10-17 01:50:40|176237.1|176107.1|176241.1|176111.1|176252.5|176122.5|176237.1|176107.1|15
1729129850000|2024-10-17 01:50:50|176237.3|176107.3|176244.8|176114.8|176247.2|176117.2|176237.3|176107.3|11
1729129860000|2024-10-17 01:51:00|176247.6|176117.6|176246.7|176116.7|176247.6|176117.6|176231.3|176101.3|17
1729129870000|2024-10-17 01:51:10|176245.3|176115.3|176242.1|176112.1|176251.8|176121.8|176241.9|176111.9|14
1729129880000|2024-10-17 01:51:20|176247.9|176117.9|176242.2|176152.2|176247.9|176155.6|176231.4|176117.9|18
1729129890000|2024-10-17 01:51:30|176234.3|176144.3|176235.4|176145.4|176248.8|176158.8|176231.8|176141.8|25
1729129900000|2024-10-17 01:51:40|176244|176154|176242.7|176152.7|176256.2|176155.6|176228.5|176126.2|22
1729129910000|2024-10-17 01:51:50|176236.2|176146.2|176234.3|176144.3|176244.4|176154.4|176225.6|176135.6|25
1729129920000|2024-10-17 01:52:00|176230.6|176140.6|176238|176148|176245.8|176155.8|176226.7|176136.7|30
1729129930000|2024-10-17 01:52:10|176234.1|176144.1|176236.7|176146.7|176251.1|176161.1|176231.9|176141.9|28
1729129940000|2024-10-17 01:52:20|176244.2|176154.2|176236.6|176146.6|176251.3|176161.3|176234.6|176144.6|23
1729129950000|2024-10-17 01:52:30|176237.9|176147.9|176237.4|176147.4|176250|176160|176233.8|176143.8|31
1729129960000|2024-10-17 01:52:40|176244.6|176154.6|176239.9|176149.9|176246.2|176156.2|176235.7|176145.7|31
1729129970000|2024-10-17 01:52:50|176238.9|176148.9|176240.3|176150.3|176243.6|176153.6|176231.5|176141.5|22
1729129980000|2024-10-17 01:53:00|176240.9|176150.9|176245|176155|176252.6|176155.5|176234.7|176120|21
1729129990000|2024-10-17 01:53:10|176240.1|176150.1|176238.3|176148.3|176257.9|176155.4|176235.2|176127.9|28
1729130000000|2024-10-17 01:53:20|176239.7|176149.7|176242.9|176152.9|176246.1|176156.1|176229.3|176139.3|18
1729130010000|2024-10-17 01:53:30|176245.6|176155.6|176238.6|176148.6|176245.6|176155.6|176232.8|176142.8|18
1729130020000|2024-10-17 01:53:40|176233.6|176143.6|176226|176096|176238.6|176148.6|176221.7|176091.7|12
1729130030000|2024-10-17 01:53:50|176220.9|176090.9|176222.6|176092.6|176222.6|176092.6|176220.6|176090.6|6
1729130040000|2024-10-17 01:54:00|176225.1|176095.1|176219.6|176089.6|176225.4|176095.4|176219.3|176089.3|10
1729130050000|2024-10-17 01:54:10|176221.3|176091.3|176235|176145|176235|176145|176197.7|176089.6|8
1729130060000|2024-10-17 01:54:20|176220.1|176130.1|176224.7|176134.7|176228.1|176138.1|176215.9|176125.9|15
1729130070000|2024-10-17 01:54:30|176222.4|176132.4|176242.6|176152.6|176243.5|176153.5|176221.4|176131.4|27
1729130080000|2024-10-17 01:54:40|176223.1|176133.1|176231.4|176141.4|176244.4|176154.4|176223.1|176133.1|29
1729130090000|2024-10-17 01:54:50|176238.8|176148.8|176240.9|176150.9|176242.5|176152.5|176232.5|176142.5|14
1729130100000|2024-10-17 01:55:00|176237.3|176147.3|176245.6|176155.6|176245.6|176155.6|176226.5|176136.5|25
1729130110000|2024-10-17 01:55:10|176243.6|176153.6|176247.5|176157.5|176250.7|176160.7|176232.9|176142.9|30
1729130120000|2024-10-17 01:55:20|176243.9|176153.9|176244.4|176154.4|176254.5|176164.5|176234.7|176144.7|18
1729130130000|2024-10-17 01:55:30|176237|176147|176230.5|176140.5|176245|176155|176230.5|176140.5|28
1729130140000|2024-10-17 01:55:40|176236.1|176146.1|176238.8|176148.8|176250.9|176160.9|176228.3|176138.3|32
1729130150000|2024-10-17 01:55:50|176227.1|176137.1|176231.1|176141.1|176258.9|176152.5|176227.1|176121.7|27
1729130160000|2024-10-17 01:56:00|176228.9|176138.9|176231.4|176141.4|176238|176148|176228.4|176138.4|25
1729130170000|2024-10-17 01:56:10|176229.5|176139.5|176238.5|176148.5|176242.3|176152.3|176225.4|176135.4|27
1729130180000|2024-10-17 01:56:20|176241.5|176151.5|176234|176144|176241.7|176151.7|176228|176138|19
1729130190000|2024-10-17 01:56:30|176235.4|176145.4|176239.7|176149.7|176243.1|176153.1|176229|176139|21
1729130200000|2024-10-17 01:56:40|176236.3|176146.3|176219.4|176129.4|176243.3|176153.3|176219.4|176129.4|18
1729130210000|2024-10-17 01:56:50|176217.9|176127.9|176217.8|176087.8|176225.5|176127.9|176206.7|176076.7|13
1729130220000|2024-10-17 01:57:00|176215.8|176085.8|176230.1|176100.1|176240.6|176110.6|176215.8|176085.8|16
1729130230000|2024-10-17 01:57:10|176233.7|176103.7|176229|176099|176239|176109|176227.2|176097.2|13
1729130240000|2024-10-17 01:57:20|176225.4|176095.4|176222.9|176092.9|176239.8|176109.8|176222.1|176092.1|18
1729130250000|2024-10-17 01:57:30|176228.6|176098.6|176227|176097|176232.4|176102.4|176224.9|176094.9|15
1729130260000|2024-10-17 01:57:40|176229.2|176099.2|176227|176097|176229.2|176099.2|176214.3|176084.3|18
1729130270000|2024-10-17 01:57:50|176227.2|176097.2|176227.5|176097.5|176227.5|176097.5|176227.2|176097.2|2
1729130280000|2024-10-17 01:58:00|176230.7|176100.7|176220.6|176130.6|176244.1|176139|176213.6|176100.7|20
1729130290000|2024-10-17 01:58:10|176224.6|176134.6|176215.5|176125.5|176224.6|176134.6|176209.4|176119.4|16
1729130300000|2024-10-17 01:58:20|176212.7|176122.7|176211.9|176121.9|176212.8|176122.8|176206.1|176116.1|17
1729130310000|2024-10-17 01:58:30|176202.5|176112.5|176208.2|176118.2|176215.7|176125.7|176199.9|176109.9|12
1729130320000|2024-10-17 01:58:40|176207.4|176117.4|176196.2|176106.2|176223.8|176133.8|176196.2|176106.2|16
1729130330000|2024-10-17 01:58:50|176202.2|176112.2|176200.4|176110.4|176202.2|176112.2|176192.2|176102.2|9
1729130340000|2024-10-17 01:59:00|176197.3|176107.3|176203.4|176113.4|176207.2|176117.2|176197.3|176107.3|13
1729130350000|2024-10-17 01:59:10|176203.6|176113.6|176207.6|176117.6|176207.6|176117.6|176201.6|176111.6|6
1729130360000|2024-10-17 01:59:20|176189.8|176099.8|176193.8|176103.8|176193.8|176103.8|176189.8|176099.8|2
1729130370000|2024-10-17 01:59:30|176201.8|176111.8|176222.6|176092.6|176222.6|176112.6|176200.4|176090.2|5
1729130380000|2024-10-17 01:59:40|176217.9|176087.9|176225.2|176095.2|176227|176097|176215.5|176085.5|16
1729130390000|2024-10-17 01:59:50|176224.6|176094.6|176186.1|176056.1|176224.6|176094.6|176157.1|176027.1|24
1729130400000|2024-10-17 02:00:00|176181.6|176051.6|176153.1|176023.1|176181.6|176051.6|176153.1|176023.1|5
1729130410000|2024-10-17 02:00:10|176152.3|176022.3|176151.9|176021.9|176152.3|176022.3|176151.9|176021.9|2
1729130420000|2024-10-17 02:00:20|176152.1|176022.1|176152.1|176022.1|176152.1|176022.1|176152.1|176022.1|1
1729130430000|2024-10-17 02:00:30|176128.9|175998.9|176123.6|175993.6|176130.7|176000.7|176123.6|175993.6|4
1729130440000|2024-10-17 02:00:40|176122.9|175992.9|176122.8|175992.8|176122.9|175992.9|176122.8|175992.8|2
1729130450000|2024-10-17 02:00:50|176122.9|175992.9|176125.3|175995.3|176125.3|175995.3|176122.9|175992.9|3
1729130460000|2024-10-17 02:01:00|176121|175991|176136.5|176006.5|176136.5|176006.5|176121|175991|8
1729130470000|2024-10-17 02:01:10|176134.1|176004.1|176133.7|176003.7|176134.1|176004.1|176133.7|176003.7|3
1729130480000|2024-10-17 02:01:20|176131.9|176001.9|176124.4|175994.4|176131.9|176001.9|176119.2|175989.2|7
1729130490000|2024-10-17 02:01:30|176130|176000|176135.6|176005.6|176135.6|176005.6|176123.7|175993.7|11
1729130500000|2024-10-17 02:01:40|176130.5|176000.5|176132.4|176002.4|176132.4|176002.4|176127.1|175997.1|11
1729130510000|2024-10-17 02:01:50|176132.5|176002.5|176153.4|176023.4|176153.4|176023.4|176131|176001|15
1729130520000|2024-10-17 02:02:00|176135.7|176005.7|176153|176023|176154.5|176024.5|176135.7|176005.7|6
1729130530000|2024-10-17 02:02:10|176155.4|176025.4|176161.3|176031.3|176164.5|176034.5|176155.4|176025.4|8
1729130540000|2024-10-17 02:02:20|176157.8|176027.8|176153.8|176023.8|176162|176032|176153.8|176023.8|7
1729130550000|2024-10-17 02:02:30|176153.7|176023.7|176153.7|176023.7|176153.7|176023.7|176153.7|176023.7|1
1729130560000|2024-10-17 02:02:40|176152.6|176022.6|176131.1|176001.1|176152.6|176022.6|176126.8|175996.8|5
1729130570000|2024-10-17 02:02:50|176131.5|176001.5|176131.1|176001.1|176131.5|176001.5|176131.1|176001.1|2
1729130580000|2024-10-17 02:03:00|176130.4|176000.4|176130.9|176000.9|176136.9|176006.9|176129.2|175999.2|13
1729130590000|2024-10-17 02:03:10|176134.2|176004.2|176134.2|176004.2|176135.5|176005.5|176123.2|175993.2|11
1729130600000|2024-10-17 02:03:20|176131.8|176001.8|176130.5|176000.5|176135.2|176005.2|176124.9|175994.9|15
1729130610000|2024-10-17 02:03:30|176130.8|176000.8|176130|176000|176132.2|176002.2|176124.3|175994.3|15
1729130620000|2024-10-17 02:03:40|176129.6|175999.6|176127.8|175997.8|176133.6|176003.6|176127.8|175997.8|15
1729130630000|2024-10-17 02:03:50|176123.1|175993.1|176132.6|176002.6|176134.1|176004.1|176123.1|175993.1|14
1729130640000|2024-10-17 02:04:00|176134.6|176004.6|176123.5|175993.5|176136.8|176006.8|176118.4|175988.4|25
1729130650000|2024-10-17 02:04:10|176125.1|175995.1|176120.3|175990.3|176125.1|175995.1|176116|175986|18
1729130660000|2024-10-17 02:04:20|176118.1|175988.1|176123|175993|176126.5|175996.5|176110.8|175980.8|20
1729130670000|2024-10-17 02:04:30|176124|175994|176120.8|175990.8|176127.4|175997.4|176117.6|175987.6|33
1729130680000|2024-10-17 02:04:40|176127.2|175997.2|176118.1|175988.1|176127.2|175997.2|176117|175987|24
1729130690000|2024-10-17 02:04:50|176119.3|175989.3|176125.6|175995.6|176126.8|175996.8|176117.5|175987.5|15
1729130700000|2024-10-17 02:05:00|176126.2|175996.2|176117.4|175987.4|176126.2|175996.2|176114.2|175984.2|21
1729130710000|2024-10-17 02:05:10|176111.8|175981.8|176116.6|175986.6|176119.9|175989.9|176109.4|175979.4|21
1729130720000|2024-10-17 02:05:20|176119|175989|176116.4|175986.4|176119.8|175989.8|176109.4|175979.4|14
1729130730000|2024-10-17 02:05:30|176116.7|175986.7|176107.3|175977.3|176117.5|175987.5|176107.3|175977.3|16
1729130740000|2024-10-17 02:05:40|176111.1|175981.1|176119.5|175989.5|176120.3|175990.3|176107.9|175977.9|15
1729130750000|2024-10-17 02:05:50|176117.6|175987.6|176116.7|175986.7|176121.5|175991.5|176113.1|175983.1|23
1729130760000|2024-10-17 02:06:00|176116.4|175986.4|176117.8|175987.8|176118|175988|176115.9|175985.9|5
1729130770000|2024-10-17 02:06:10|176116.2|175986.2|176091.3|176001.3|176118|176012.9|176087.8|175982.4|17
1729130780000|2024-10-17 02:06:20|176086.9|175996.9|176097.2|176007.2|176097.2|176007.2|176086.9|175996.9|13
1729130790000|2024-10-17 02:06:30|176095.3|176005.3|176092.3|176002.3|176099.3|176009.3|176091.8|176001.8|14
1729130800000|2024-10-17 02:06:40|176091.5|176001.5|176095|176005|176098.3|176008.3|176089.1|175999.1|14
1729130810000|2024-10-17 02:06:50|176097.5|176007.5|176099|176009|176100.6|176010.6|176093.5|176003.5|9
1729130820000|2024-10-17 02:07:00|176101.4|176011.4|176148.6|176058.6|176154|176064|176101.4|176011.4|19
1729130830000|2024-10-17 02:07:10|176145.2|176055.2|176156.9|176066.9|176158.2|176068.2|176145.2|176055.2|32
1729130840000|2024-10-17 02:07:20|176157.6|176067.6|176128.3|176038.3|176162.5|176072.5|176126.1|176036.1|26
1729130850000|2024-10-17 02:07:30|176125.8|176035.8|176108.4|176018.4|176125.8|176035.8|176108.4|176018.4|6
1729130860000|2024-10-17 02:07:40|176102.8|176012.8|176126.1|175996.1|176127|176015|176101.6|175991.6|9
1729130870000|2024-10-17 02:07:50|176117.9|175987.9|176126.4|175996.4|176129.7|175999.7|176117.9|175987.9|12
1729130880000|2024-10-17 02:08:00|176122.6|175992.6|176121.6|175991.6|176129.6|175999.6|176121.1|175991.1|21
1729130890000|2024-10-17 02:08:10|176117.4|175987.4|176125.2|175995.2|176126.4|175996.4|176117.1|175987.1|15
1729130900000|2024-10-17 02:08:20|176120.4|175990.4|176126.4|175996.4|176126.7|175996.7|176119|175989|15
1729130910000|2024-10-17 02:08:30|176119.1|175989.1|176100.3|176010.3|176125.6|176018.1|176093.8|175989.1|13
1729130920000|2024-10-17 02:08:40|176104.3|176014.3|176098.2|176008.2|176109.4|176019.4|176096.6|176006.6|13
1729130930000|2024-10-17 02:08:50|176102.9|176012.9|176106.2|176016.2|176109.5|176019.5|176102.9|176012.9|6
1729130940000|2024-10-17 02:09:00|176102.3|176012.3|176121.4|175991.4|176128.3|176023.5|176094.2|175989.1|16
1729130950000|2024-10-17 02:09:10|176124.4|175994.4|176114.8|175984.8|176125.8|175995.8|176114.8|175984.8|5
1729130960000|2024-10-17 02:09:20|176114.6|175984.6|176130.8|176000.8|176130.8|176000.8|176114.5|175984.5|4
1729130970000|2024-10-17 02:09:30|176126.1|175996.1|176126.3|175996.3|176126.3|175996.3|176126.1|175996.1|2
1729130980000|2024-10-17 02:09:40|176125.8|175995.8|176126.3|175996.3|176126.3|175996.3|176125.8|175995.8|2
1729130990000|2024-10-17 02:09:50|176132.5|176002.5|176141.4|176011.4|176143|176013|176132.5|176002.5|6
1729131000000|2024-10-17 02:10:00|176144.9|176014.9|176140.6|176010.6|176144.9|176014.9|176137.1|176007.1|12
1729131010000|2024-10-17 02:10:10|176144.6|176014.6|176169.9|176039.9|176171.1|176041.1|176144.6|176014.6|20
1729131020000|2024-10-17 02:10:20|176167.2|176037.2|176164.2|176034.2|176170|176040|176158.1|176028.1|18
1729131030000|2024-10-17 02:10:30|176169.8|176039.8|176166.3|176036.3|176173.4|176043.4|176164.3|176034.3|21
1729131040000|2024-10-17 02:10:40|176168.1|176038.1|176162.6|176032.6|176169.4|176039.4|176148|176018|13
1729131050000|2024-10-17 02:10:50|176161.2|176031.2|176158.7|176028.7|176161.2|176031.2|176157.1|176027.1|8
1729131060000|2024-10-17 02:11:00|176162.3|176032.3|176169.6|176039.6|176172.3|176042.3|176159.1|176029.1|13
1729131070000|2024-10-17 02:11:10|176172.4|176042.4|176166.1|176036.1|176174.1|176044.1|176164.4|176034.4|16
1729131080000|2024-10-17 02:11:20|176169.4|176039.4|176168.1|176038.1|176171.4|176041.4|176162.9|176032.9|14
1729131090000|2024-10-17 02:11:30|176171.7|176041.7|176153.5|176063.5|176171.7|176063.8|176147.3|176038.5|18
1729131100000|2024-10-17 02:11:40|176150.1|176060.1|176152.8|176062.8|176158.7|176068.7|176142.4|176052.4|15
1729131110000|2024-10-17 02:11:50|176157.8|176067.8|176172|176042|176181.8|176067.8|176157.8|176039.2|20
1729131120000|2024-10-17 02:12:00|176170.4|176040.4|176164.8|176034.8|176171|176041|176164.8|176034.8|9
1729131130000|2024-10-17 02:12:10|176167.8|176037.8|176171.7|176041.7|176171.7|176041.7|176165.1|176035.1|11
1729131140000|2024-10-17 02:12:20|176172.3|176042.3|176174.6|176044.6|176177.8|176047.8|176172.3|176042.3|11
1729131150000|2024-10-17 02:12:30|176170.4|176040.4|176164.7|176034.7|176171.6|176041.6|176162.2|176032.2|13
1729131160000|2024-10-17 02:12:40|176165.2|176035.2|176165.8|176035.8|176168.2|176038.2|176162|176032|13
1729131170000|2024-10-17 02:12:50|176164.2|176034.2|176167.3|176037.3|176168|176038|176164.2|176034.2|8
1729131180000|2024-10-17 02:13:00|176168.3|176038.3|176154.7|176064.7|176172.6|176066.5|176147.9|176036.5|17
1729131190000|2024-10-17 02:13:10|176155.1|176065.1|176174.9|176044.9|176180.7|176065.1|176148.2|176043.2|14
1729131200000|2024-10-17 02:13:20|176178.9|176048.9|176172.9|176042.9|176180.7|176050.7|176168.6|176038.6|15
1729131210000|2024-10-17 02:13:30|176173.9|176043.9|176174.5|176044.5|176177.1|176047.1|176169.4|176039.4|21
1729131220000|2024-10-17 02:13:40|176174.2|176044.2|176168|176038|176174.7|176044.7|176164.2|176034.2|19
1729131230000|2024-10-17 02:13:50|176170|176040|176170.2|176040.2|176174|176044|176165|176035|19
1729131240000|2024-10-17 02:14:00|176173.2|176043.2|176172.9|176042.9|176181.8|176051.8|176168.6|176038.6|9
1729131250000|2024-10-17 02:14:10|176172.8|176042.8|176180.4|176050.4|176180.4|176050.4|176170.1|176040.1|16
1729131260000|2024-10-17 02:14:20|176179.8|176049.8|176269.1|176179.1|176269.7|176179.7|176177.6|176047.6|13
1729131270000|2024-10-17 02:14:30|176272|176182|176244.4|176154.4|176272.7|176182|176237.1|176127.5|30
1729131280000|2024-10-17 02:14:40|176244.2|176154.2|176224.6|176134.6|176244.2|176154.2|176224.6|176134.6|12
1729131290000|2024-10-17 02:14:50|176225.4|176135.4|176242|176112|176247.4|176135.4|176222.2|176112|20
1729131300000|2024-10-17 02:15:00|176243.8|176113.8|176247.9|176117.9|176250.2|176120.2|176240.4|176110.4|13
1729131310000|2024-10-17 02:15:10|176241.2|176111.2|176242.5|176112.5|176249.8|176119.8|176241.2|176111.2|8
1729131320000|2024-10-17 02:15:20|176240.5|176110.5|176251.7|176121.7|176251.7|176121.7|176239.7|176109.7|6
1729131330000|2024-10-17 02:15:30|176250.3|176120.3|176246.1|176116.1|176254|176124|176243.3|176113.3|10
1729131340000|2024-10-17 02:15:40|176241.2|176111.2|176245.9|176115.9|176247.5|176117.5|176240.5|176110.5|9
1729131350000|2024-10-17 02:15:50|176243.5|176113.5|176247|176117|176249.8|176119.8|176243.5|176113.5|14
1729131360000|2024-10-17 02:16:00|176247.1|176117.1|176254.9|176124.9|176254.9|176124.9|176246.1|176116.1|12
1729131370000|2024-10-17 02:16:10|176256.5|176126.5|176254.4|176124.4|176264.8|176134.8|176247.4|176117.4|14
1729131380000|2024-10-17 02:16:20|176250.5|176120.5|176246.1|176116.1|176250.5|176120.5|176240.4|176110.4|12
1729131390000|2024-10-17 02:16:30|176246|176116|176248.4|176118.4|176257.1|176127.1|176241.5|176111.5|14
1729131400000|2024-10-17 02:16:40|176247|176117|176244|176114|176250.5|176120.5|176242.6|176112.6|14
1729131410000|2024-10-17 02:16:50|176243.9|176113.9|176243.1|176113.1|176245.1|176115.1|176240.3|176110.3|8
1729131420000|2024-10-17 02:17:00|176243.3|176113.3|176231.6|176141.6|176251.2|176141.6|176231.6|176111.5|17
1729131430000|2024-10-17 02:17:10|176228.6|176138.6|176226.3|176136.3|176233.4|176143.4|176223.1|176133.1|15
1729131440000|2024-10-17 02:17:20|176229.8|176139.8|176232.7|176142.7|176237|176147|176225|176135|15
1729131450000|2024-10-17 02:17:30|176237.5|176147.5|176252.4|176122.4|176263.2|176147.5|176232.8|176119.4|12
1729131460000|2024-10-17 02:17:40|176256.7|176126.7|176253|176123|176262.9|176132.9|176249.1|176119.1|12
1729131470000|2024-10-17 02:17:50|176250.8|176120.8|176256.4|176126.4|176265.4|176135.4|176244.2|176114.2|18
1729131480000|2024-10-17 02:18:00|176257|176127|176256.9|176126.9|176257|176127|176244.5|176114.5|15
1729131490000|2024-10-17 02:18:10|176261.9|176131.9|176265.5|176135.5|176266.3|176136.3|176258.2|176128.2|14
1729131500000|2024-10-17 02:18:20|176265.3|176135.3|176263.5|176133.5|176267.5|176137.5|176260.5|176130.5|18
1729131510000|2024-10-17 02:18:30|176270.1|176140.1|176311|176181|176311|176181|176264.2|176134.2|22
1729131520000|2024-10-17 02:18:40|176312.4|176182.4|176312.8|176182.8|176314.1|176184.1|176309.6|176179.6|7
1729131530000|2024-10-17 02:18:50|176307.6|176177.6|176311.5|176181.5|176316.9|176186.9|176307.6|176177.6|12
1729131540000|2024-10-17 02:19:00|176305.5|176175.5|176329.3|176199.3|176330.8|176200.8|176305.5|176175.5|11
1729131550000|2024-10-17 02:19:10|176330.7|176200.7|176331.8|176201.8|176331.8|176201.8|176330.1|176200.1|5
1729131560000|2024-10-17 02:19:20|176336.6|176206.6|176331.6|176201.6|176340.9|176210.9|176327.9|176197.9|9
1729131570000|2024-10-17 02:19:30|176330|176200|176334.6|176204.6|176334.7|176204.7|176324.8|176194.8|9
1729131580000|2024-10-17 02:19:40|176336|176206|176322.1|176192.1|176336|176206|176316.8|176186.8|10
1729131590000|2024-10-17 02:19:50|176330.1|176200.1|176326|176196|176334.4|176204.4|176323.5|176193.5|10
1729131600000|2024-10-17 02:20:00|176326.4|176196.4|176340|176210|176340|176210|176326.4|176196.4|10
1729131610000|2024-10-17 02:20:10|176337|176207|176329.7|176199.7|176339|176209|176329.7|176199.7|10
1729131620000|2024-10-17 02:20:20|176334.9|176204.9|176333.6|176203.6|176338.9|176208.9|176332.1|176202.1|16
1729131630000|2024-10-17 02:20:30|176332.1|176202.1|176336.5|176206.5|176341.3|176211.3|176331.1|176201.1|12
1729131640000|2024-10-17 02:20:40|176335.8|176205.8|176336.4|176206.4|176342.8|176212.8|176330.5|176200.5|12
1729131650000|2024-10-17 02:20:50|176334.8|176204.8|176331.2|176201.2|176340.1|176210.1|176329.8|176199.8|14
1729131660000|2024-10-17 02:21:00|176330.8|176200.8|176328|176198|176334.9|176204.9|176327|176197|18
1729131670000|2024-10-17 02:21:10|176329.1|176199.1|176335.5|176205.5|176340.2|176210.2|176327|176197|18
1729131680000|2024-10-17 02:21:20|176337.3|176207.3|176335.6|176205.6|176337.3|176207.3|176329.7|176199.7|16
1729131690000|2024-10-17 02:21:30|176336.5|176206.5|176330|176200|176340.8|176210.8|176330|176200|9
1729131700000|2024-10-17 02:21:40|176322.2|176192.2|176349.3|176219.3|176355.1|176225.1|176318.7|176188.7|11
1729131710000|2024-10-17 02:21:50|176348.3|176218.3|176348.3|176218.3|176348.4|176218.4|176348.3|176218.3|3
1729131720000|2024-10-17 02:22:00|176353.3|176223.3|176353.3|176223.3|176353.3|176223.3|176353.3|176223.3|1
1729131730000|2024-10-17 02:22:10|176352.6|176222.6|176351.9|176221.9|176352.6|176222.6|176351.9|176221.9|2
1729131740000|2024-10-17 02:22:20|176353.2|176223.2|176353.1|176223.1|176354.2|176224.2|176353.1|176223.1|3
1729131750000|2024-10-17 02:22:30|176342.8|176212.8|176342.8|176212.8|176342.8|176212.8|176342.8|176212.8|1
1729131760000|2024-10-17 02:22:40|176346.8|176216.8|176313.8|176183.8|176346.8|176216.8|176306.8|176176.8|11
1729131770000|2024-10-17 02:22:50|176314.4|176184.4|176308.5|176178.5|176319.1|176189.1|176304.3|176174.3|25
1729131780000|2024-10-17 02:23:00|176307.4|176177.4|176280.6|176190.6|176308.9|176195.3|176273.7|176165.4|38
1729131790000|2024-10-17 02:23:10|176298.3|176168.3|176275.4|176145.4|176298.3|176168.3|176274|176144|35
1729131800000|2024-10-17 02:23:20|176275.6|176145.6|176274.2|176144.2|176276.6|176146.6|176270.5|176140.5|30
1729131810000|2024-10-17 02:23:30|176277.1|176147.1|176274.9|176144.9|176278.5|176148.5|176269.3|176139.3|29
1729131820000|2024-10-17 02:23:40|176270.9|176140.9|176268.8|176138.8|176276|176146|176266.2|176136.2|29
1729131830000|2024-10-17 02:23:50|176272.6|176142.6|176268.8|176138.8|176273.4|176143.4|176263.6|176133.6|30
1729131840000|2024-10-17 02:24:00|176266.2|176136.2|176274.1|176144.1|176274.1|176144.1|176260.3|176130.3|24
1729131850000|2024-10-17 02:24:10|176271.1|176141.1|176268.7|176138.7|176276|176146|176265.1|176135.1|29
1729131860000|2024-10-17 02:24:20|176272.7|176142.7|176266.8|176136.8|176275.7|176145.7|176263.8|176133.8|21
1729131870000|2024-10-17 02:24:30|176267.8|176137.8|176271.4|176141.4|176275.4|176145.4|176264.2|176134.2|22
1729131880000|2024-10-17 02:24:40|176273.4|176143.4|176272.1|176142.1|176274.5|176144.5|176267.4|176137.4|24
1729131890000|2024-10-17 02:24:50|176272.3|176142.3|176274.3|176144.3|176276.9|176146.9|176267.4|176137.4|23
1729131900000|2024-10-17 02:25:00|176274.5|176144.5|176271.7|176141.7|176302|176172|176267.1|176137.1|24
1729131910000|2024-10-17 02:25:10|176273.9|176143.9|176277.7|176147.7|176277.7|176147.7|176267.7|176137.7|16
1729131920000|2024-10-17 02:25:20|176274.9|176144.9|176273.3|176143.3|176276.2|176146.2|176265.6|176135.6|26
1729131930000|2024-10-17 02:25:30|176274.3|176144.3|176283.4|176153.4|176286.4|176156.4|176265.7|176135.7|27
1729131940000|2024-10-17 02:25:40|176285.8|176155.8|176322.1|176192.1|176324.5|176194.5|176283.6|176153.6|22
1729131950000|2024-10-17 02:25:50|176310.9|176180.9|176324.9|176194.9|176332.9|176202.9|176310.9|176180.9|33
1729131960000|2024-10-17 02:26:00|176330.1|176200.1|176325.1|176195.1|176334.8|176204.8|176312.8|176182.8|29
1729131970000|2024-10-17 02:26:10|176324|176194|176332|176202|176332|176202|176324|176194|7
1729131980000|2024-10-17 02:26:20|176338.6|176208.6|176336|176206|176338.6|176208.6|176333.8|176203.8|6
1729131990000|2024-10-17 02:26:30|176337.1|176207.1|176336.3|176206.3|176340.9|176225.7|176312.5|176202.7|9
1729132000000|2024-10-17 02:26:40|176338.7|176208.7|176328.3|176198.3|176338.7|176208.7|176327.1|176197.1|5
1729132010000|2024-10-17 02:26:50|176333.4|176203.4|176330.4|176200.4|176338.5|176208.5|176330.4|176200.4|7
1729132020000|2024-10-17 02:27:00|176332.5|176202.5|176330.2|176200.2|176336.9|176206.9|176329.1|176199.1|15
1729132030000|2024-10-17 02:27:10|176329.9|176199.9|176337.9|176207.9|176337.9|176207.9|176325.8|176195.8|9
1729132040000|2024-10-17 02:27:20|176335|176205|176340.7|176210.7|176344.2|176214.2|176335|176205|11
1729132050000|2024-10-17 02:27:30|176340.6|176210.6|176340.1|176210.1|176340.7|176210.7|176334.4|176204.4|6
1729132060000|2024-10-17 02:27:40|176340|176210|176343.8|176213.8|176343.8|176213.8|176339.7|176209.7|5
1729132070000|2024-10-17 02:27:50|176342.3|176212.3|176342.1|176212.1|176342.3|176212.3|176342.1|176212.1|2
1729132090000|2024-10-17 02:28:10|176341.2|176211.2|176328.4|176198.4|176341.2|176211.2|176328.4|176198.4|2
1729132100000|2024-10-17 02:28:20|176341.2|176211.2|176333.4|176203.4|176341.2|176211.2|176321.2|176191.2|6
1729132110000|2024-10-17 02:28:30|176334.1|176204.1|176334.9|176204.9|176337.8|176207.8|176331.3|176201.3|11
1729132120000|2024-10-17 02:28:40|176339.4|176209.4|176335.1|176205.1|176339.4|176209.4|176326.5|176196.5|17
1729132130000|2024-10-17 02:28:50|176334.4|176204.4|176337.2|176207.2|176337.2|176207.2|176322.6|176192.6|23
1729132140000|2024-10-17 02:29:00|176333.7|176203.7|176306.7|176216.7|176337.7|176223.5|176302.1|176190.9|23
1729132150000|2024-10-17 02:29:10|176327.8|176197.8|176300.5|176210.5|176332.8|176220|176296.4|176185.3|29
1729132160000|2024-10-17 02:29:20|176305.3|176215.3|176326.5|176196.5|176327.3|176218.8|176294.9|176182|31
1729132170000|2024-10-17 02:29:30|176326.8|176196.8|176319|176189|176327.7|176197.7|176312.5|176182.5|27
1729132180000|2024-10-17 02:29:40|176323.3|176193.3|176325.9|176195.9|176329.8|176199.8|176313.2|176183.2|30
1729132190000|2024-10-17 02:29:50|176326.6|176196.6|176312.6|176182.6|176327.9|176216.8|176301.3|176182.6|37
1729132200000|2024-10-17 02:30:00|176321.2|176191.2|176336.2|176206.2|176337.6|176207.6|176319.1|176189.1|16
1729132210000|2024-10-17 02:30:10|176335.2|176205.2|176329.9|176199.9|176335.2|176205.2|176321.1|176191.1|20
1729132220000|2024-10-17 02:30:20|176333.2|176203.2|176303.3|176213.3|176336|176213.3|176303.3|176199|16
1729132230000|2024-10-17 02:30:30|176309.8|176219.8|176323.9|176193.9|176329.6|176219.8|176304.7|176189.5|29
1729132240000|2024-10-17 02:30:40|176296.8|176206.8|176309.3|176219.3|176327|176219.5|176296.8|176192.1|36
1729132250000|2024-10-17 02:30:50|176304.1|176214.1|176304.1|176214.1|176309|176219|176296.3|176206.3|35
1729132260000|2024-10-17 02:31:00|176307.3|176217.3|176302.6|176212.6|176308|176218|176292.3|176202.3|38
1729132270000|2024-10-17 02:31:10|176300.4|176210.4|176292.9|176202.9|176307.2|176217.2|176291.1|176201.1|36
1729132280000|2024-10-17 02:31:20|176304.2|176214.2|176303.9|176213.9|176307.3|176217.3|176292.2|176202.2|38
1729132290000|2024-10-17 02:31:30|176299.4|176209.4|176297.5|176207.5|176304.3|176214.3|176290|176200|35
1729132300000|2024-10-17 02:31:40|176290.7|176200.7|176300.6|176210.6|176301.4|176211.4|176288|176198|31
1729132310000|2024-10-17 02:31:50|176298.1|176208.1|176298.7|176208.7|176302.5|176212.5|176289.6|176199.6|22
1729132320000|2024-10-17 02:32:00|176298.9|176208.9|176293.2|176203.2|176304.4|176214.4|176292.6|176202.6|13
1729132330000|2024-10-17 02:32:10|176295.5|176205.5|176297.7|176207.7|176301.4|176211.4|176291.4|176201.4|19
1729132340000|2024-10-17 02:32:20|176297.8|176207.8|176297.8|176207.8|176300.3|176210.3|176287.3|176197.3|16
1729132350000|2024-10-17 02:32:30|176295.8|176205.8|176289.2|176199.2|176298.4|176208.4|176286.8|176196.8|16
1729132360000|2024-10-17 02:32:40|176289.3|176199.3|176305.1|176215.1|176305.1|176215.1|176282.6|176192.6|20
1729132370000|2024-10-17 02:32:50|176302.3|176212.3|176298.1|176208.1|176302.3|176212.3|176289|176199|17
1729132380000|2024-10-17 02:33:00|176304.1|176214.1|176297|176207|176304.9|176214.9|176291|176201|21
1729132390000|2024-10-17 02:33:10|176299.5|176209.5|176289.7|176199.7|176299.9|176209.9|176285.6|176195.6|16
1729132400000|2024-10-17 02:33:20|176297.1|176207.1|176297.1|176207.1|176298|176208|176290.4|176200.4|11
1729132410000|2024-10-17 02:33:30|176297.3|176207.3|176297.2|176207.2|176297.3|176207.3|176297.2|176207.2|2
1729132420000|2024-10-17 02:33:40|176297.1|176207.1|176297.2|176207.2|176297.2|176207.2|176297.1|176207.1|2
1729132430000|2024-10-17 02:33:50|176294.9|176204.9|176294.1|176204.1|176294.9|176204.9|176294.1|176204.1|2
1729132440000|2024-10-17 02:34:00|176286.9|176196.9|176286.3|176196.3|176286.9|176196.9|176286.3|176196.3|2
1729132450000|2024-10-17 02:34:10|176290|176200|176289.9|176199.9|176296.4|176206.4|176268.8|176178.8|24
1729132460000|2024-10-17 02:34:20|176292.9|176202.9|176293|176203|176294.5|176204.5|176291.3|176201.3|4
1729132470000|2024-10-17 02:34:30|176293.9|176203.9|176290.5|176200.5|176293.9|176203.9|176290.5|176200.5|2
1729132480000|2024-10-17 02:34:40|176288.4|176198.4|176286.8|176196.8|176288.4|176198.4|176286.8|176196.8|2
1729132490000|2024-10-17 02:34:50|176283.7|176193.7|176296.2|176206.2|176306.1|176216.1|176283.7|176193.7|29
1729132500000|2024-10-17 02:35:00|176297.7|176207.7|176299.7|176209.7|176302.1|176212.1|176287.2|176197.2|36
1729132510000|2024-10-17 02:35:10|176300.9|176210.9|176302.3|176212.3|176304.1|176214.1|176290.9|176200.9|29
1729132520000|2024-10-17 02:35:20|176297.8|176207.8|176296|176206|176306.9|176216.9|176295.3|176205.3|34
1729132530000|2024-10-17 02:35:30|176294.9|176204.9|176302|176212|176303.5|176213.5|176291.2|176201.2|27
1729132540000|2024-10-17 02:35:40|176302.2|176212.2|176300.3|176210.3|176306.1|176216.1|176295.5|176205.5|14
1729132550000|2024-10-17 02:35:50|176302.9|176212.9|176304.8|176214.8|176305.8|176215.8|176293|176203|21
1729132560000|2024-10-17 02:36:00|176304.4|176214.4|176304|176214|176308.3|176218.3|176292.8|176202.8|12
1729132570000|2024-10-17 02:36:10|176303|176213|176291.1|176201.1|176304.3|176214.3|176291.1|176201.1|10
1729132580000|2024-10-17 02:36:20|176303|176213|176301.5|176211.5|176305|176215|176291.7|176201.7|28
1729132590000|2024-10-17 02:36:30|176298.9|176208.9|176302.9|176212.9|176305.8|176215.8|176298.9|176208.9|9
1729132600000|2024-10-17 02:36:40|176300.7|176210.7|176299.6|176209.6|176305.1|176215.1|176289.1|176199.1|32
1729132610000|2024-10-17 02:36:50|176302.1|176212.1|176300.4|176210.4|176304.8|176214.8|176294.1|176204.1|23
1729132620000|2024-10-17 02:37:00|176304.6|176214.6|176297.6|176207.6|176305.9|176215.9|176292.6|176202.6|36
1729132630000|2024-10-17 02:37:10|176295.8|176205.8|176298.4|176208.4|176304.6|176214.6|176291.9|176201.9|20
1729132640000|2024-10-17 02:37:20|176298.3|176208.3|176298.2|176208.2|176298.3|176208.3|176298.2|176208.2|2
1729132650000|2024-10-17 02:37:30|176298.4|176208.4|176298.4|176208.4|176298.4|176208.4|176298.4|176208.4|1
1729132660000|2024-10-17 02:37:40|176298.5|176208.5|176304.4|176214.4|176308.6|176218.6|176294.6|176204.6|16
1729132670000|2024-10-17 02:37:50|176307.6|176217.6|176303.6|176213.6|176307.6|176217.6|176291.9|176201.9|31
1729132680000|2024-10-17 02:38:00|176304.3|176214.3|176318.1|176228.1|176320.1|176230.1|176293.3|176203.3|18
1729132690000|2024-10-17 02:38:10|176321.8|176231.8|176334.9|176204.9|176334.9|176231.9|176319.6|176204.9|4
1729132700000|2024-10-17 02:38:20|176336.4|176206.4|176334.9|176204.9|176340.2|176210.2|176330.8|176200.8|8
1729132710000|2024-10-17 02:38:30|176333|176203|176336.3|176206.3|176341.4|176211.4|176333|176203|11
1729132720000|2024-10-17 02:38:40|176338.1|176208.1|176337.5|176207.5|176343|176230.4|176313.2|176203.3|22
1729132730000|2024-10-17 02:38:50|176336.8|176206.8|176312.4|176222.4|176337.9|176233.1|176312.4|176203.8|16
1729132740000|2024-10-17 02:39:00|176315|176225|176314.9|176224.9|176319.7|176229.7|176314.9|176224.9|9
1729132750000|2024-10-17 02:39:10|176318.9|176228.9|176310.3|176220.3|176321.2|176231.2|176304|176214|25
1729132760000|2024-10-17 02:39:20|176311.3|176221.3|176312.8|176222.8|176313.3|176223.3|176302.7|176212.7|23
1729132770000|2024-10-17 02:39:30|176297.9|176207.9|176297.6|176207.6|176310.7|176220.7|176297.6|176207.6|23
1729132780000|2024-10-17 02:39:40|176297.4|176207.4|176316.6|176226.6|176316.6|176226.6|176297.4|176207.4|8
1729132790000|2024-10-17 02:39:50|176318.6|176228.6|176392.5|176262.5|176393.3|176283.2|176318.6|176228.6|11
1729132800000|2024-10-17 02:40:00|176394.3|176264.3|176410.9|176280.9|176413|176283|176394.3|176264.3|21
1729132810000|2024-10-17 02:40:10|176409.3|176279.3|176412.5|176282.5|176414.8|176284.8|176399.2|176269.2|20
1729132820000|2024-10-17 02:40:20|176403.3|176273.3|176414.3|176284.3|176414.8|176284.8|176398.1|176268.1|24
1729132830000|2024-10-17 02:40:30|176415|176285|176411|176281|176419|176289|176406.5|176276.5|25
1729132840000|2024-10-17 02:40:40|176412|176282|176421.5|176291.5|176422.3|176292.3|176406.6|176276.6|26
1729132850000|2024-10-17 02:40:50|176419.7|176289.7|176452.9|176322.9|176456.7|176326.7|176416.5|176286.5|15
1729132860000|2024-10-17 02:41:00|176447.7|176317.7|176449|176319|176454.5|176324.5|176447.7|176317.7|7
1729132870000|2024-10-17 02:41:10|176449.5|176319.5|176449.1|176319.1|176449.7|176319.7|176449.1|176319.1|3
1729132880000|2024-10-17 02:41:20|176452.2|176322.2|176452.9|176322.9|176454|176324|176452.2|176322.2|5
1729132890000|2024-10-17 02:41:30|176451.6|176321.6|176451.6|176321.6|176451.6|176321.6|176451.3|176321.3|3
1729132900000|2024-10-17 02:41:40|176447.6|176317.6|176446.6|176316.6|176447.6|176317.6|176442.8|176312.8|5
1729132910000|2024-10-17 02:41:50|176454|176324|176454|176324|176454|176324|176454|176324|1
1729132920000|2024-10-17 02:42:00|176453.2|176323.2|176461.2|176331.2|176472.4|176342.4|176453.2|176323.2|23
1729132930000|2024-10-17 02:42:10|176454.1|176324.1|176492|176362|176492|176362|176453.8|176323.8|21
1729132940000|2024-10-17 02:42:20|176486.4|176356.4|176489.4|176359.4|176490|176360|176482.6|176352.6|9
1729132950000|2024-10-17 02:42:30|176488.1|176358.1|176486.4|176356.4|176498.8|176368.8|176483.9|176353.9|14
1729132960000|2024-10-17 02:42:40|176494.7|176364.7|176490.1|176360.1|176498.1|176368.1|176490.1|176360.1|6
1729132970000|2024-10-17 02:42:50|176494.9|176364.9|176490.9|176360.9|176498.8|176368.8|176490.9|176360.9|14
1729132980000|2024-10-17 02:43:00|176499.2|176369.2|176482.7|176352.7|176499.2|176369.2|176482.7|176352.7|10
1729132990000|2024-10-17 02:43:10|176477.5|176347.5|176471.1|176341.1|176477.5|176347.5|176471.1|176341.1|3
1729133000000|2024-10-17 02:43:20|176471.3|176341.3|176478.4|176348.4|176478.8|176348.8|176471.1|176341.1|6
1729133010000|2024-10-17 02:43:30|176477.3|176347.3|176474.1|176344.1|176477.3|176347.3|176473.3|176343.3|5
1729133020000|2024-10-17 02:43:40|176470.4|176340.4|176471.4|176341.4|176476.4|176346.4|176470.4|176340.4|9
1729133030000|2024-10-17 02:43:50|176469.1|176339.1|176458.9|176328.9|176469.1|176339.1|176458.9|176328.9|5
1729133040000|2024-10-17 02:44:00|176427.4|176297.4|176428.8|176298.8|176429.7|176299.7|176427.4|176297.4|3
1729133050000|2024-10-17 02:44:10|176428.7|176298.7|176427.5|176297.5|176431.8|176301.8|176427.5|176297.5|6
1729133060000|2024-10-17 02:44:20|176428.7|176298.7|176424.9|176294.9|176428.7|176298.7|176424.2|176294.2|7
1729133070000|2024-10-17 02:44:30|176427.8|176297.8|176435.9|176305.9|176435.9|176305.9|176426.1|176296.1|10
1729133080000|2024-10-17 02:44:40|176427|176297|176430.5|176300.5|176433|176303|176424.2|176294.2|14
1729133090000|2024-10-17 02:44:50|176431.6|176301.6|176431.1|176301.1|176431.6|176301.6|176430.8|176300.8|3
1729133100000|2024-10-17 02:45:00|176440.9|176310.9|176431.3|176301.3|176440.9|176310.9|176430.2|176300.2|18
1729133110000|2024-10-17 02:45:10|176435.4|176305.4|176434.6|176304.6|176446.4|176316.4|176430.4|176300.4|22
1729133120000|2024-10-17 02:45:20|176438.2|176308.2|176445.7|176315.7|176448.2|176318.2|176433.1|176303.1|15
1729133130000|2024-10-17 02:45:30|176447.5|176317.5|176437.6|176307.6|176448.7|176318.7|176437.6|176307.6|21
1729133140000|2024-10-17 02:45:40|176441.4|176311.4|176445.2|176315.2|176445.2|176315.2|176433.2|176303.2|21
1729133150000|2024-10-17 02:45:50|176435.8|176305.8|176448.8|176318.8|176452.2|176322.2|176435.7|176305.7|30
1729133160000|2024-10-17 02:46:00|176443.5|176313.5|176442.8|176312.8|176451.2|176321.2|176435.7|176305.7|31
1729133170000|2024-10-17 02:46:10|176437.4|176307.4|176437.7|176307.7|176444.5|176314.5|176436.3|176306.3|22
1729133180000|2024-10-17 02:46:20|176441.8|176311.8|176439.3|176309.3|176446.6|176316.6|176433.6|176303.6|28
1729133190000|2024-10-17 02:46:30|176442.6|176312.6|176438.9|176308.9|176442.6|176312.6|176432.3|176302.3|23
1729133200000|2024-10-17 02:46:40|176434.6|176304.6|176438.3|176308.3|176442.2|176312.2|176431.5|176301.5|35
1729133210000|2024-10-17 02:46:50|176441.9|176311.9|176434.6|176304.6|176446.2|176316.2|176434.6|176304.6|29
1729133220000|2024-10-17 02:47:00|176434.1|176304.1|176430.1|176300.1|176439.2|176309.2|176429.8|176299.8|30
1729133230000|2024-10-17 02:47:10|176431.1|176301.1|176430.7|176300.7|176434.4|176304.4|176428.7|176298.7|27
1729133240000|2024-10-17 02:47:20|176432|176302|176434.9|176304.9|176437.7|176307.7|176426.9|176296.9|32
1729133250000|2024-10-17 02:47:30|176434.7|176304.7|176431.2|176301.2|176437.2|176307.2|176429.9|176299.9|33
1729133260000|2024-10-17 02:47:40|176428.7|176298.7|176430.3|176300.3|176437.4|176307.4|176428.7|176298.7|34
1729133270000|2024-10-17 02:47:50|176434|176304|176429.7|176299.7|176440|176310|176427|176297|33
1729133280000|2024-10-17 02:48:00|176430.4|176300.4|176438.1|176308.1|176438.1|176308.1|176427.4|176297.4|28
1729133290000|2024-10-17 02:48:10|176431.5|176301.5|176431.6|176301.6|176436.7|176306.7|176425.8|176295.8|35
1729133300000|2024-10-17 02:48:20|176432.2|176302.2|176426.6|176296.6|176432.2|176302.2|176422.8|176292.8|29
1729133310000|2024-10-17 02:48:30|176430.5|176300.5|176425.3|176295.3|176434.3|176304.3|176423.1|176293.1|24
1729133320000|2024-10-17 02:48:40|176423.1|176293.1|176433.8|176303.8|176433.8|176303.8|176422.9|176292.9|20
1729133330000|2024-10-17 02:48:50|176432.8|176302.8|176429.6|176299.6|176434.4|176304.4|176423.9|176293.9|19
1729133340000|2024-10-17 02:49:00|176430.1|176300.1|176430.6|176300.6|176430.8|176300.8|176426.5|176296.5|6
1729133350000|2024-10-17 02:49:10|176430.8|176300.8|176424.2|176294.2|176432.9|176302.9|176418.5|176288.5|14
1729133360000|2024-10-17 02:49:20|176424.9|176294.9|176426|176296|176426|176296|176424.9|176294.9|2
1729133370000|2024-10-17 02:49:30|176424.8|176294.8|176424.2|176294.2|176435|176305|176424.2|176294.2|18
1729133380000|2024-10-17 02:49:40|176425.3|176295.3|176426.6|176296.6|176431.8|176301.8|176425.3|176295.3|6
1729133390000|2024-10-17 02:49:50|176427.6|176297.6|176421.4|176291.4|176427.6|176297.6|176418.3|176288.3|7
1729133400000|2024-10-17 02:50:00|176421.2|176291.2|176427|176297|176431.5|176301.5|176416.6|176286.6|25
1729133410000|2024-10-17 02:50:10|176427.3|176297.3|176429.5|176299.5|176430.4|176300.4|176424.7|176294.7|16
1729133420000|2024-10-17 02:50:20|176428|176298|176426.5|176296.5|176428|176298|176426.5|176296.5|2
1729133430000|2024-10-17 02:50:30|176427.5|176297.5|176427.5|176297.5|176427.5|176297.5|176427.5|176297.5|1
1729133440000|2024-10-17 02:50:40|176427.6|176297.6|176427.1|176297.1|176427.6|176297.6|176418.6|176288.6|6
1729133450000|2024-10-17 02:50:50|176427|176297|176408.7|176318.7|176427|176318.7|176408.7|176297|2
1729133460000|2024-10-17 02:51:00|176407.8|176317.8|176407.8|176317.8|176407.8|176317.8|176407.8|176317.8|1
1729133470000|2024-10-17 02:51:10|176407|176317|176408.5|176318.5|176408.7|176318.7|176407|176317|6
1729133480000|2024-10-17 02:51:20|176408.6|176318.6|176408.5|176318.5|176408.6|176318.6|176408.5|176318.5|2
1729133490000|2024-10-17 02:51:30|176428.4|176298.4|176428.5|176298.5|176428.5|176298.5|176428.4|176298.4|2
1729133500000|2024-10-17 02:51:40|176430.3|176300.3|176402.4|176312.4|176430.3|176312.4|176382.2|176292.2|26
1729133510000|2024-10-17 02:51:50|176399.9|176309.9|176401.1|176311.1|176406.7|176316.7|176396.9|176306.9|22
1729133520000|2024-10-17 02:52:00|176403.4|176313.4|176397.6|176307.6|176405|176315|176393|176303|21
1729133530000|2024-10-17 02:52:10|176392.3|176302.3|176400.3|176310.3|176402.1|176312.1|176392.3|176302.3|15
1729133540000|2024-10-17 02:52:20|176398.5|176308.5|176398.1|176308.1|176404.5|176314.5|176394|176304|16
1729133550000|2024-10-17 02:52:30|176396.6|176306.6|176392.5|176302.5|176407.9|176317.9|176387.4|176297.4|29
1729133560000|2024-10-17 02:52:40|176398.8|176308.8|176386.8|176296.8|176398.8|176308.8|176384.5|176294.5|25
1729133570000|2024-10-17 02:52:50|176385.2|176295.2|176391.3|176301.3|176393.6|176303.6|176383.5|176293.5|17
1729133580000|2024-10-17 02:53:00|176396.3|176306.3|176392.1|176302.1|176402|176312|176387.7|176297.7|25
1729133590000|2024-10-17 02:53:10|176394.4|176304.4|176392.4|176302.4|176394.4|176304.4|176391|176301|3
1729133610000|2024-10-17 02:53:30|176392.3|176302.3|176390.3|176300.3|176392.4|176302.4|176384.8|176294.8|24
1729133620000|2024-10-17 02:53:40|176390|176300|176388.4|176298.4|176396.2|176306.2|176387.8|176297.8|24
1729133630000|2024-10-17 02:53:50|176391.7|176301.7|176389.9|176299.9|176399|176309|176388.1|176298.1|20
1729133640000|2024-10-17 02:54:00|176390.6|176300.6|176388.7|176298.7|176396.9|176306.9|176388.3|176298.3|15
1729133650000|2024-10-17 02:54:10|176388.6|176298.6|176391.7|176301.7|176400.3|176310.3|176388.6|176298.6|11
1729133660000|2024-10-17 02:54:20|176394.7|176304.7|176395.9|176305.9|176399|176309|176393.6|176303.6|14
1729133670000|2024-10-17 02:54:30|176393.8|176303.8|176400.8|176310.8|176402.7|176312.7|176393.8|176303.8|25
1729133680000|2024-10-17 02:54:40|176397.4|176307.4|176401.6|176311.6|176402.9|176312.9|176393.5|176303.5|16
1729133690000|2024-10-17 02:54:50|176398.2|176308.2|176405|176315|176405|176315|176396.2|176306.2|19
1729133700000|2024-10-17 02:55:00|176400.4|176310.4|176403.7|176313.7|176404.4|176314.4|176396.8|176306.8|13
1729133710000|2024-10-17 02:55:10|176408.9|176318.9|176398.9|176308.9|176408.9|176318.9|176396.8|176306.8|15
1729133720000|2024-10-17 02:55:20|176399.5|176309.5|176398.1|176308.1|176404.9|176314.9|176394|176304|22
1729133730000|2024-10-17 02:55:30|176397.1|176307.1|176398.4|176308.4|176404.4|176314.4|176397.1|176307.1|17
1729133740000|2024-10-17 02:55:40|176398.5|176308.5|176398.6|176308.6|176404.1|176314.1|176394.2|176304.2|17
1729133750000|2024-10-17 02:55:50|176405.5|176315.5|176396.9|176306.9|176405.5|176315.5|176393.6|176303.6|11
1729133760000|2024-10-17 02:56:00|176395.2|176305.2|176399.5|176309.5|176400.9|176310.9|176391.3|176301.3|9
1729133770000|2024-10-17 02:56:10|176398.7|176308.7|176391.1|176301.1|176401.2|176311.2|176390.4|176300.4|22
1729133780000|2024-10-17 02:56:20|176388.4|176298.4|176396.2|176306.2|176399.8|176309.8|176384.1|176294.1|18
1729133790000|2024-10-17 02:56:30|176397.7|176307.7|176395.4|176305.4|176404.9|176314.9|176389.8|176299.8|27
1729133800000|2024-10-17 02:56:40|176396.8|176306.8|176397.1|176307.1|176397.1|176307.1|176396.8|176306.8|2
1729133810000|2024-10-17 02:56:50|176397.4|176307.4|176397.4|176307.4|176397.4|176307.4|176397.4|176307.4|1
1729133830000|2024-10-17 02:57:10|176399.7|176309.7|176400.3|176310.3|176400.3|176310.3|176399.7|176309.7|2
1729133850000|2024-10-17 02:57:30|176417.1|176287.1|176417.2|176287.2|176417.2|176287.2|176417.1|176287.1|2
1729133860000|2024-10-17 02:57:40|176417.1|176287.1|176417.1|176287.1|176417.1|176287.1|176417.1|176287.1|1
1729133870000|2024-10-17 02:57:50|176416.3|176286.3|176417.1|176287.1|176417.1|176287.1|176416.2|176286.2|3
1729133880000|2024-10-17 02:58:00|176419.6|176289.6|176400.3|176310.3|176419.6|176310.3|176400.2|176289.6|4
1729133890000|2024-10-17 02:58:10|176403.4|176313.4|176413.6|176323.6|176418.4|176328.4|176403.4|176313.4|8
1729133900000|2024-10-17 02:58:20|176410.9|176320.9|176402.3|176312.3|176410.9|176320.9|176401.4|176311.4|5
1729133910000|2024-10-17 02:58:30|176401.3|176311.3|176390.9|176300.9|176401.3|176311.3|176388.2|176298.2|7
1729133920000|2024-10-17 02:58:40|176408.7|176318.7|176406.5|176316.5|176409.1|176319.1|176406.5|176316.5|8
1729133930000|2024-10-17 02:58:50|176403.3|176313.3|176416.7|176286.7|176435.5|176313.3|176392.9|176286.7|7
1729133940000|2024-10-17 02:59:00|176420.5|176290.5|176420.1|176290.1|176421.7|176291.7|176418.9|176288.9|11
1729133950000|2024-10-17 02:59:10|176415.1|176285.1|176404.8|176314.8|176421.2|176315.8|176400.4|176285.1|7
1729133960000|2024-10-17 02:59:20|176404.5|176314.5|176396.5|176306.5|176404.6|176314.6|176396.5|176306.5|9
1729133970000|2024-10-17 02:59:30|176391.2|176301.2|176396.9|176306.9|176397.6|176307.6|176391.2|176301.2|6
1729133980000|2024-10-17 02:59:40|176396.7|176306.7|176397.2|176307.2|176401.8|176311.8|176383.1|176293.1|7
1729133990000|2024-10-17 02:59:50|176397.1|176307.1|176395.8|176305.8|176398.5|176308.5|176388.7|176298.7|7
1729134000000|2024-10-17 03:00:00|176391.9|176301.9|176388.7|176298.7|176397.7|176307.7|176383.8|176293.8|26
1729134010000|2024-10-17 03:00:10|176390.9|176300.9|176392.7|176302.7|176400.6|176310.6|176388.8|176298.8|30
1729134020000|2024-10-17 03:00:20|176392.9|176302.9|176387.2|176297.2|176398.3|176308.3|176386.2|176296.2|23
1729134030000|2024-10-17 03:00:30|176390|176300|176393.9|176303.9|176399.6|176309.6|176386.9|176296.9|24
1729134040000|2024-10-17 03:00:40|176393.1|176303.1|176400.8|176310.8|176402.2|176312.2|176389.2|176299.2|35
1729134050000|2024-10-17 03:00:50|176399.8|176309.8|176399.8|176309.8|176403.9|176313.9|176389.5|176299.5|23
1729134060000|2024-10-17 03:01:00|176403.3|176313.3|176407.9|176317.9|176409.5|176319.5|176396.7|176306.7|16
1729134070000|2024-10-17 03:01:10|176402.8|176312.8|176398.6|176308.6|176408.4|176318.4|176395.5|176305.5|22
1729134080000|2024-10-17 03:01:20|176401.9|176311.9|176398.5|176308.5|176402.9|176312.9|176396.7|176306.7|10
1729134090000|2024-10-17 03:01:30|176399.2|176309.2|176403.7|176313.7|176403.7|176313.7|176396.3|176306.3|22
1729134100000|2024-10-17 03:01:40|176399|176309|176405|176315|176406.7|176316.7|176395|176305|14
1729134110000|2024-10-17 03:01:50|176405.8|176315.8|176402.4|176312.4|176407|176317|176395.9|176305.9|19
1729134120000|2024-10-17 03:02:00|176401.8|176311.8|176399.8|176309.8|176403.1|176313.1|176395.1|176305.1|18
1729134130000|2024-10-17 03:02:10|176399|176309|176400|176310|176403.3|176313.3|176396.7|176306.7|14
1729134140000|2024-10-17 03:02:20|176401.7|176311.7|176399.6|176309.6|176402.6|176312.6|176392.8|176302.8|29
1729134150000|2024-10-17 03:02:30|176398.4|176308.4|176396.5|176306.5|176403.4|176313.4|176394.7|176304.7|13
1729134160000|2024-10-17 03:02:40|176398.2|176308.2|176399.6|176309.6|176399.6|176309.6|176398.2|176308.2|2
1729134180000|2024-10-17 03:03:00|176399.4|176309.4|176399.4|176309.4|176399.4|176309.4|176399.4|176309.4|1
1729134190000|2024-10-17 03:03:10|176398.5|176308.5|176398.2|176308.2|176398.5|176308.5|176398.2|176308.2|2
1729134210000|2024-10-17 03:03:30|176411.4|176281.4|176413.9|176283.9|176413.9|176283.9|176411.4|176281.4|2
1729134220000|2024-10-17 03:03:40|176414.4|176284.4|176414.4|176284.4|176414.4|176284.4|176414.4|176284.4|1
1729134230000|2024-10-17 03:03:50|176414.3|176284.3|176419.3|176289.3|176419.3|176289.3|176411.5|176281.5|3
1729134240000|2024-10-17 03:04:00|176418.3|176288.3|176418.3|176288.3|176418.3|176288.3|176418.3|176288.3|1
1729134260000|2024-10-17 03:04:20|176398.3|176308.3|176398.4|176308.4|176398.4|176308.4|176398.3|176308.3|2
1729134280000|2024-10-17 03:04:40|176412.7|176282.7|176412.6|176282.6|176415.6|176285.6|176412|176282|7
1729134300000|2024-10-17 03:05:00|176417.2|176287.2|176417.2|176287.2|176417.2|176287.2|176417.2|176287.2|1
1729134320000|2024-10-17 03:05:20|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|1
1729134330000|2024-10-17 03:05:30|176412|176282|176412|176282|176412|176282|176412|176282|1
1729134340000|2024-10-17 03:05:40|176412.8|176282.8|176413.1|176283.1|176413.1|176283.1|176412.8|176282.8|2
1729134350000|2024-10-17 03:05:50|176412.9|176282.9|176412.8|176282.8|176412.9|176282.9|176412.8|176282.8|2
1729134360000|2024-10-17 03:06:00|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|1
1729134370000|2024-10-17 03:06:10|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|1
1729134380000|2024-10-17 03:06:20|176398.4|176308.4|176398.3|176308.3|176398.4|176308.4|176398.3|176308.3|2
1729134390000|2024-10-17 03:06:30|176412.8|176282.8|176412.8|176282.8|176412.8|176282.8|176412.8|176282.8|1
1729134400000|2024-10-17 03:06:40|176412.5|176282.5|176412.8|176282.8|176412.8|176282.8|176412.5|176282.5|2
1729134410000|2024-10-17 03:06:50|176412.6|176282.6|176412.8|176282.8|176412.8|176282.8|176412.6|176282.6|2
1729134420000|2024-10-17 03:07:00|176417.4|176287.4|176398.3|176308.3|176417.4|176308.3|176398.3|176287.4|2
1729134440000|2024-10-17 03:07:20|176400|176310|176399.5|176309.5|176400|176310|176399.5|176309.5|2
1729134450000|2024-10-17 03:07:30|176398.9|176308.9|176398.9|176308.9|176398.9|176308.9|176398.9|176308.9|1
1729134470000|2024-10-17 03:07:50|176416.1|176286.1|176416.1|176286.1|176416.1|176286.1|176416.1|176286.1|1
1729134480000|2024-10-17 03:08:00|176415.5|176285.5|176399.5|176309.5|176415.5|176309.5|176399.5|176285.5|2
1729134500000|2024-10-17 03:08:20|176398.5|176308.5|176398.5|176308.5|176398.5|176308.5|176398.5|176308.5|1
1729134510000|2024-10-17 03:08:30|176417.4|176287.4|176419.5|176289.5|176419.5|176289.5|176413|176283|4
1729134520000|2024-10-17 03:08:40|176412.9|176282.9|176412.9|176282.9|176412.9|176282.9|176412.9|176282.9|1
1729134530000|2024-10-17 03:08:50|176412.7|176282.7|176412.9|176282.9|176412.9|176282.9|176412.7|176282.7|2
1729134540000|2024-10-17 03:09:00|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|1
1729134550000|2024-10-17 03:09:10|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|1
1729134560000|2024-10-17 03:09:20|176398.6|176308.6|176398.4|176308.4|176398.6|176308.6|176398.4|176308.4|2
1729134570000|2024-10-17 03:09:30|176412|176282|176412.2|176282.2|176412.2|176282.2|176412|176282|2
1729134600000|2024-10-17 03:10:00|176412.1|176282.1|176416.9|176286.9|176416.9|176286.9|176412.1|176282.1|5
1729134610000|2024-10-17 03:10:10|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|176398.3|176308.3|1
1729134620000|2024-10-17 03:10:20|176398.4|176308.4|176398.3|176308.3|176398.4|176308.4|176398.3|176308.3|2
1729134630000|2024-10-17 03:10:30|176417.1|176287.1|176417.1|176287.1|176417.1|176287.1|176417.1|176287.1|1
1729134640000|2024-10-17 03:10:40|176412.5|176282.5|176412.5|176282.5|176412.5|176282.5|176412.5|176282.5|1
1729134660000|2024-10-17 03:11:00|176412.6|176282.6|176398.3|176308.3|176412.6|176308.3|176398.3|176282.5|3
1729134680000|2024-10-17 03:11:20|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|176417.4|176287.4|1
1729134700000|2024-10-17 03:11:40|176412.9|176282.9|176412.9|176282.9|176412.9|176282.9|176412.9|176282.9|1
1729134720000|2024-10-17 03:12:00|176412.6|176282.6|176398.4|176308.4|176412.6|176308.4|176398.4|176282|3
1729134730000|2024-10-17 03:12:10|176398.3|176308.3|176398.4|176308.4|176398.4|176308.4|176398.3|176308.3|4
1729134740000|2024-10-17 03:12:20|176400.3|176310.3|176397.3|176307.3|176400.3|176310.3|176397.3|176307.3|5
1729134750000|2024-10-17 03:12:30|176397.2|176307.2|176398.2|176308.2|176398.2|176308.2|176397.2|176307.2|3
1729134760000|2024-10-17 03:12:40|176397.6|176307.6|176397.3|176307.3|176397.6|176307.6|176397.3|176307.3|2
1729134770000|2024-10-17 03:12:50|176399.6|176309.6|176399.6|176309.6|176399.6|176309.6|176399.6|176309.6|1
1729134800000|2024-10-17 03:13:20|176399.7|176309.7|176399.7|176309.7|176399.7|176309.7|176399.7|176309.7|1
1729134810000|2024-10-17 03:13:30|176417.2|176287.2|176417.2|176287.2|176417.2|176287.2|176417.2|176287.2|1
1729134820000|2024-10-17 03:13:40|176417.1|176287.1|176417.2|176287.2|176417.2|176287.2|176417.1|176287.1|2
1729134830000|2024-10-17 03:13:50|176416|176286|176416|176286|176416|176286|176416|176286|1
1729134840000|2024-10-17 03:14:00|176415.9|176285.9|176464.6|176334.6|176469.7|176339.7|176415.9|176285.9|10
1729134850000|2024-10-17 03:14:10|176464.4|176334.4|176467.6|176337.6|176469.2|176339.2|176462.9|176332.9|11
1729134860000|2024-10-17 03:14:20|176467.5|176337.5|176469.5|176339.5|176470.5|176340.5|176466.3|176336.3|6
1729134870000|2024-10-17 03:14:30|176470.2|176340.2|176467.2|176337.2|176470.5|176340.5|176467.2|176337.2|4
1729134880000|2024-10-17 03:14:40|176469.9|176339.9|176476.4|176346.4|176481.9|176351.9|176468.4|176338.4|8
1729134890000|2024-10-17 03:14:50|176473.6|176343.6|176479.1|176349.1|176479.1|176349.1|176471.9|176341.9|19
1729134900000|2024-10-17 03:15:00|176480.1|176350.1|176477.6|176347.6|176480.6|176350.6|176474.2|176344.2|22
1729134910000|2024-10-17 03:15:10|176474.3|176344.3|176461.7|176331.7|176479.1|176349.1|176451.4|176321.4|19
1729134920000|2024-10-17 03:15:20|176456.5|176326.5|176447.3|176317.3|176461.9|176331.9|176446.9|176316.9|21
1729134930000|2024-10-17 03:15:30|176446.4|176316.4|176469.1|176339.1|176470.3|176340.3|176446.4|176316.4|15
1729134940000|2024-10-17 03:15:40|176465.1|176335.1|176472.4|176342.4|176475.1|176345.1|176462.8|176332.8|22
1729134950000|2024-10-17 03:15:50|176468.7|176338.7|176465.9|176335.9|176475.6|176345.6|176464.2|176334.2|25
1729134960000|2024-10-17 03:16:00|176470.4|176340.4|176453.6|176323.6|176470.4|176340.4|176449.5|176319.5|19
1729134970000|2024-10-17 03:16:10|176453.9|176323.9|176458.5|176328.5|176458.5|176328.5|176453.2|176323.2|6
1729134980000|2024-10-17 03:16:20|176461.1|176331.1|176456.6|176326.6|176461.1|176331.1|176447.5|176317.5|9
1729134990000|2024-10-17 03:16:30|176456.4|176326.4|176456.6|176326.6|176458.2|176328.2|176452.2|176322.2|9
1729135000000|2024-10-17 03:16:40|176452.8|176322.8|176453|176323|176457.5|176327.5|176450.8|176320.8|11
1729135010000|2024-10-17 03:16:50|176456.6|176326.6|176448.9|176318.9|176460.8|176330.8|176447.2|176317.2|12
1729135020000|2024-10-17 03:17:00|176452.6|176322.6|176425.5|176335.5|176452.6|176335.6|176424.5|176311.5|6
1729135030000|2024-10-17 03:17:10|176425.3|176335.3|176431.9|176341.9|176435.3|176345.3|176425.3|176335.3|3
1729135040000|2024-10-17 03:17:20|176437|176347|176432.5|176342.5|176438.5|176348.5|176431.1|176341.1|24
1729135050000|2024-10-17 03:17:30|176435.3|176345.3|176440.2|176350.2|176447|176357|176433.2|176343.2|21
1729135060000|2024-10-17 03:17:40|176447.7|176357.7|176439.4|176349.4|176449|176359|176435.1|176345.1|24
1729135070000|2024-10-17 03:17:50|176440.2|176350.2|176454.9|176324.9|176464.5|176350.2|176440.2|176323|19
1729135080000|2024-10-17 03:18:00|176451.9|176321.9|176433.4|176343.4|176457.6|176349.5|176432.8|176321.6|29
1729135090000|2024-10-17 03:18:10|176436.7|176346.7|176434.7|176344.7|176440.6|176350.6|176432.4|176342.4|15
1729135100000|2024-10-17 03:18:20|176432.7|176342.7|176432.5|176342.5|176436|176346|176432.4|176342.4|7
1729135110000|2024-10-17 03:18:30|176432.6|176342.6|176432.4|176342.4|176432.6|176342.6|176432.4|176342.4|2
1729135120000|2024-10-17 03:18:40|176432.5|176342.5|176432.5|176342.5|176432.5|176342.5|176432.5|176342.5|1
1729135130000|2024-10-17 03:18:50|176432.6|176342.6|176434.8|176344.8|176438.6|176348.6|176432.2|176342.2|9
1729135140000|2024-10-17 03:19:00|176434.7|176344.7|176436.8|176346.8|176448.2|176358.2|176433.4|176343.4|7
1729135150000|2024-10-17 03:19:10|176435|176345|176449.9|176319.9|176449.9|176345|176435|176314.5|4
1729135160000|2024-10-17 03:19:20|176448.8|176318.8|176434.8|176344.8|176456.9|176344.8|176429.4|176318.8|9
1729135170000|2024-10-17 03:19:30|176430.1|176340.1|176430.6|176340.6|176430.6|176340.6|176430.1|176340.1|2
1729135180000|2024-10-17 03:19:40|176430.4|176340.4|176430.5|176340.5|176430.5|176340.5|176430.4|176340.4|2
1729135190000|2024-10-17 03:19:50|176429.2|176339.2|176429.2|176339.2|176429.2|176339.2|176429.2|176339.2|1
1729135200000|2024-10-17 03:20:00|176430|176340|176424.8|176334.8|176430.1|176340.1|176417.3|176327.3|8
1729135210000|2024-10-17 03:20:10|176426.8|176336.8|176420.9|176330.9|176426.9|176336.9|176420.3|176330.3|6
1729135220000|2024-10-17 03:20:20|176421.1|176331.1|176420.9|176330.9|176421.1|176331.1|176420.9|176330.9|2
1729135230000|2024-10-17 03:20:30|176420.8|176330.8|176420.9|176330.9|176420.9|176330.9|176420.8|176330.8|2
1729135240000|2024-10-17 03:20:40|176421.1|176331.1|176420.9|176330.9|176421.1|176331.1|176420.9|176330.9|2
1729135250000|2024-10-17 03:20:50|176441|176311|176440.9|176310.9|176441|176311|176440.9|176310.9|2
1729135260000|2024-10-17 03:21:00|176442.1|176312.1|176421.6|176331.6|176442.1|176331.6|176421.6|176311.9|3
1729135270000|2024-10-17 03:21:10|176422.4|176332.4|176444.7|176354.7|176459.8|176369.8|176422.4|176332.4|8
1729135280000|2024-10-17 03:21:20|176446.4|176356.4|176474.9|176344.9|176474.9|176365.2|176446.4|176338.9|12
1729135290000|2024-10-17 03:21:30|176476.5|176346.5|176476.6|176346.6|176477.5|176347.5|176467.7|176337.7|11
1729135300000|2024-10-17 03:21:40|176472.9|176342.9|176474.7|176344.7|176476.9|176346.9|176466.8|176336.8|13
1729135310000|2024-10-17 03:21:50|176472.8|176342.8|176475.5|176345.5|176476|176346|176468.7|176338.7|8
1729135320000|2024-10-17 03:22:00|176473.7|176343.7|176450.3|176360.3|176474|176367.6|176450.1|176339.1|15
1729135330000|2024-10-17 03:22:10|176451.4|176361.4|176453.8|176363.8|176454.7|176364.7|176445.1|176355.1|10
1729135340000|2024-10-17 03:22:20|176451.3|176361.3|176450.4|176360.4|176451.4|176361.4|176441.2|176351.2|18
1729135350000|2024-10-17 03:22:30|176451.9|176361.9|176458.1|176368.1|176458.1|176368.1|176449.5|176359.5|10
1729135360000|2024-10-17 03:22:40|176458|176368|176458|176368|176458|176368|176458|176368|1
1729135370000|2024-10-17 03:22:50|176458.1|176368.1|176455.2|176365.2|176458.1|176368.1|176442.3|176352.3|4
1729135380000|2024-10-17 03:23:00|176452.5|176362.5|176457.3|176367.3|176459.1|176369.1|176447.8|176357.8|18
1729135390000|2024-10-17 03:23:10|176457|176367|176457.1|176367.1|176457.2|176367.2|176456.2|176366.2|5
1729135400000|2024-10-17 03:23:20|176466.8|176376.8|176462.3|176372.3|176467.1|176377.1|176460.2|176370.2|11
1729135410000|2024-10-17 03:23:30|176459.4|176369.4|176464.8|176374.8|176465.1|176375.1|176454.7|176364.7|9
1729135420000|2024-10-17 03:23:40|176464.9|176374.9|176464.5|176374.5|176465|176375|176464.5|176374.5|3
1729135430000|2024-10-17 03:23:50|176465|176375|176465|176375|176465|176375|176465|176375|1
1729135440000|2024-10-17 03:24:00|176465.1|176375.1|176544.2|176414.2|176544.2|176414.2|176463.1|176373.1|18
1729135450000|2024-10-17 03:24:10|176546.5|176416.5|176544.9|176414.9|176548.5|176418.5|176535.5|176405.5|28
1729135460000|2024-10-17 03:24:20|176549|176419|176551.3|176421.3|176551.5|176421.5|176538.3|176408.3|29
1729135470000|2024-10-17 03:24:30|176550.8|176420.8|176559.6|176429.6|176559.6|176429.6|176547.1|176417.1|31
1729135480000|2024-10-17 03:24:40|176551.6|176421.6|176555.2|176425.2|176556.8|176426.8|176550.1|176420.1|31
1729135490000|2024-10-17 03:24:50|176554.4|176424.4|176550.9|176420.9|176557.9|176427.9|176547.5|176417.5|32
1729135500000|2024-10-17 03:25:00|176553.1|176423.1|176555.1|176425.1|176564.2|176434.2|176550.5|176420.5|36
1729135510000|2024-10-17 03:25:10|176556.2|176426.2|176556.8|176426.8|176557|176427|176547.2|176417.2|34
1729135520000|2024-10-17 03:25:20|176553.6|176423.6|176553|176423|176556.4|176426.4|176547|176417|36
1729135530000|2024-10-17 03:25:30|176554.8|176424.8|176554.3|176424.3|176558.4|176428.4|176549.2|176419.2|35
1729135540000|2024-10-17 03:25:40|176553.5|176423.5|176551.6|176421.6|176554.7|176424.7|176547.6|176417.6|37
1729135550000|2024-10-17 03:25:50|176553.9|176423.9|176550.9|176420.9|176557.2|176427.2|176542.7|176412.7|31
1729135560000|2024-10-17 03:26:00|176553.1|176423.1|176562.5|176432.5|176562.5|176432.5|176551|176421|25
1729135570000|2024-10-17 03:26:10|176561.7|176431.7|176554.6|176424.6|176561.7|176431.7|176547.1|176417.1|31
1729135580000|2024-10-17 03:26:20|176552.4|176422.4|176555.5|176425.5|176561.6|176431.6|176552|176422|34
1729135590000|2024-10-17 03:26:30|176555|176425|176555.9|176425.9|176564.5|176434.5|176553.1|176423.1|31
1729135600000|2024-10-17 03:26:40|176559.8|176429.8|176556|176426|176564.7|176434.7|176554.2|176424.2|34
1729135610000|2024-10-17 03:26:50|176556.2|176426.2|176559.2|176429.2|176568.1|176438.1|176556.2|176426.2|33
1729135620000|2024-10-17 03:27:00|176562.4|176432.4|176565.1|176435.1|176568.1|176438.1|176559.7|176429.7|32
1729135630000|2024-10-17 03:27:10|176562.6|176432.6|176562.7|176432.7|176570.6|176440.6|176559.8|176429.8|36
1729135640000|2024-10-17 03:27:20|176560.7|176430.7|176558.4|176428.4|176567|176437|176556.4|176426.4|27
1729135650000|2024-10-17 03:27:30|176561|176431|176561.8|176431.8|176566.9|176436.9|176558.8|176428.8|28
1729135660000|2024-10-17 03:27:40|176560.6|176430.6|176562.9|176432.9|176565.4|176435.4|176559.3|176429.3|29
1729135670000|2024-10-17 03:27:50|176558.1|176428.1|176564.8|176434.8|176565.3|176435.3|176558.1|176428.1|36
1729135680000|2024-10-17 03:28:00|176562.5|176432.5|176540|176450|176565.3|176455.9|176537.6|176432.3|21
1729135690000|2024-10-17 03:28:10|176551.1|176421.1|176565.7|176435.7|176565.7|176435.7|176551.1|176421.1|15
1729135700000|2024-10-17 03:28:20|176561.4|176431.4|176562.5|176432.5|176564.8|176434.8|176559.8|176429.8|15
1729135710000|2024-10-17 03:28:30|176566.7|176436.7|176566.2|176436.2|176567.3|176437.3|176561.5|176431.5|16
1729135720000|2024-10-17 03:28:40|176547.5|176457.5|176550.3|176460.3|176550.3|176460.3|176541.2|176451.2|27
1729135730000|2024-10-17 03:28:50|176549.2|176459.2|176541.9|176451.9|176549.2|176459.2|176539.2|176449.2|18
1729135740000|2024-10-17 03:29:00|176548.2|176458.2|176562.9|176432.9|176565.4|176458.2|176539.9|176432.6|19
1729135750000|2024-10-17 03:29:10|176567.7|176437.7|176566|176436|176569.4|176439.4|176561.7|176431.7|15
1729135760000|2024-10-17 03:29:20|176564.3|176434.3|176559.9|176429.9|176567.2|176437.2|176559.9|176429.9|8
1729135770000|2024-10-17 03:29:30|176559.8|176429.8|176553.1|176423.1|176559.8|176429.8|176547.1|176417.1|10
1729135780000|2024-10-17 03:29:40|176553|176423|176554.9|176424.9|176554.9|176424.9|176547.7|176417.7|7
1729135790000|2024-10-17 03:29:50|176559.1|176429.1|176561.1|176431.1|176561.1|176431.1|176559.1|176429.1|3
1729135800000|2024-10-17 03:30:00|176569.6|176439.6|176570.8|176440.8|176583.3|176453.3|176569.4|176439.4|12
1729135810000|2024-10-17 03:30:10|176571.4|176441.4|176572.7|176442.7|176577.2|176447.2|176564.7|176434.7|23
1729135820000|2024-10-17 03:30:20|176577.7|176447.7|176580.8|176450.8|176582.2|176452.2|176566.9|176436.9|16
1729135830000|2024-10-17 03:30:30|176584.1|176454.1|176585.5|176455.5|176585.5|176455.5|176584.1|176454.1|4
1729135840000|2024-10-17 03:30:40|176582.3|176452.3|176584.4|176454.4|176588.4|176458.4|176581.1|176451.1|13
1729135850000|2024-10-17 03:30:50|176585.4|176455.4|176565.5|176475.5|176585.4|176478.1|176558.4|176451.1|10
1729135860000|2024-10-17 03:31:00|176562.8|176472.8|176559.4|176469.4|176562.8|176472.8|176554|176464|10
1729135870000|2024-10-17 03:31:10|176559.5|176469.5|176559.5|176469.5|176559.5|176469.5|176559.5|176469.5|1
1729135880000|2024-10-17 03:31:20|176564.9|176474.9|176617.8|176487.8|176630.5|176500.5|176564.9|176452.5|11
1729135890000|2024-10-17 03:31:30|176624.2|176494.2|176618.9|176488.9|176627.7|176497.7|176618.1|176488.1|24
1729135900000|2024-10-17 03:31:40|176621.4|176491.4|176625.1|176495.1|176626.7|176496.7|176617.1|176487.1|20
1729135910000|2024-10-17 03:31:50|176628.6|176498.6|176624.6|176494.6|176628.6|176498.6|176622.6|176492.6|8
1729135920000|2024-10-17 03:32:00|176627.9|176497.9|176627.2|176497.2|176630.5|176500.5|176621.3|176491.3|11
1729135930000|2024-10-17 03:32:10|176629.9|176499.9|176634.5|176504.5|176637.2|176522.5|176597.4|176492.4|32
1729135940000|2024-10-17 03:32:20|176627.8|176497.8|176615.5|176525.5|176636.8|176529.2|176604.3|176497.8|29
1729135950000|2024-10-17 03:32:30|176615.9|176525.9|176636.6|176506.6|176638.4|176526.7|176609.9|176497|32
1729135960000|2024-10-17 03:32:40|176636.8|176506.8|176639.8|176509.8|176642.3|176512.3|176635.3|176505.3|18
1729135970000|2024-10-17 03:32:50|176637|176507|176640.8|176510.8|176642.1|176512.1|176635.4|176505.4|26
1729135980000|2024-10-17 03:33:00|176643.1|176513.1|176648.5|176518.5|176652.7|176522.7|176641.6|176511.6|26
1729135990000|2024-10-17 03:33:10|176648.7|176518.7|176641.5|176511.5|176649.5|176519.5|176634.9|176504.9|29
1729136000000|2024-10-17 03:33:20|176639.2|176509.2|176638|176508|176643.2|176513.2|176634.7|176504.7|24
1729136010000|2024-10-17 03:33:30|176639.6|176509.6|176643.5|176513.5|176643.5|176513.5|176638.2|176508.2|18
1729136020000|2024-10-17 03:33:40|176641.2|176511.2|176639.8|176509.8|176645.8|176534.3|176615.3|176508.5|34
1729136030000|2024-10-17 03:33:50|176636.2|176506.2|176616.6|176526.6|176643.8|176532.9|176615.5|176506.2|29
1729136040000|2024-10-17 03:34:00|176618.2|176528.2|176641.3|176511.3|176642.9|176533.6|176614.5|176505.8|23
1729136050000|2024-10-17 03:34:10|176640.9|176510.9|176640.2|176510.2|176640.9|176510.9|176633.4|176503.4|24
1729136060000|2024-10-17 03:34:20|176636.7|176506.7|176642.1|176512.1|176645|176515|176636.7|176506.7|27
1729136070000|2024-10-17 03:34:30|176641.6|176511.6|176642.6|176512.6|176645.9|176515.9|176641.6|176511.6|24
1729136080000|2024-10-17 03:34:40|176645.6|176515.6|176627.7|176537.7|176647.7|176539.2|176619.4|176512|23
1729136090000|2024-10-17 03:34:50|176624.7|176534.7|176622.7|176532.7|176628.4|176538.4|176616.4|176526.4|21
1729136100000|2024-10-17 03:35:00|176625|176535|176645.9|176515.9|176650|176536.9|176619.5|176512|33
1729136110000|2024-10-17 03:35:10|176646.3|176516.3|176648.1|176518.1|176656.6|176526.6|176641.2|176511.2|32
1729136120000|2024-10-17 03:35:20|176647.4|176517.4|176645.3|176515.3|176648.1|176518.1|176642.2|176512.2|28
1729136130000|2024-10-17 03:35:30|176645.8|176515.8|176648.9|176518.9|176652.1|176522.1|176644.9|176514.9|28
1729136140000|2024-10-17 03:35:40|176647.4|176517.4|176649.3|176519.3|176651.9|176521.9|176645|176515|32
1729136150000|2024-10-17 03:35:50|176649.7|176519.7|176658.9|176528.9|176662.6|176532.6|176648.7|176518.7|30
1729136160000|2024-10-17 03:36:00|176654|176524|176656.1|176526.1|176661|176531|176650.7|176520.7|30
1729136170000|2024-10-17 03:36:10|176660|176530|176656.4|176526.4|176664.9|176534.9|176652.8|176522.8|21
1729136180000|2024-10-17 03:36:20|176657.3|176527.3|176648.9|176518.9|176659.6|176529.6|176648.5|176518.5|26
1729136190000|2024-10-17 03:36:30|176659|176529|176645.4|176515.4|176659|176529|176643.9|176513.9|23
1729136200000|2024-10-17 03:36:40|176644.9|176514.9|176645.1|176515.1|176646.9|176516.9|176640.9|176510.9|10
1729136210000|2024-10-17 03:36:50|176646.8|176516.8|176641.6|176511.6|176646.8|176516.8|176636.7|176506.7|11
1729136220000|2024-10-17 03:37:00|176636.1|176506.1|176630.7|176500.7|176637.9|176507.9|176624.3|176494.3|11
1729136230000|2024-10-17 03:37:10|176627.8|176497.8|176633.7|176503.7|176633.7|176503.7|176622.7|176492.7|23
1729136240000|2024-10-17 03:37:20|176627.4|176497.4|176630.7|176500.7|176632.8|176502.8|176623.5|176493.5|33
1729136250000|2024-10-17 03:37:30|176630.5|176500.5|176609.2|176519.2|176631.3|176523.8|176603.3|176494.8|26
1729136260000|2024-10-17 03:37:40|176604.5|176514.5|176608.8|176518.8|176615.8|176525.8|176603.4|176513.4|20
1729136270000|2024-10-17 03:37:50|176605.5|176515.5|176600.3|176510.3|176613.1|176523.1|176595.9|176505.9|28
1729136280000|2024-10-17 03:38:00|176622.8|176492.8|176613.9|176483.9|176622.8|176492.8|176613.4|176483.4|12
1729136290000|2024-10-17 03:38:10|176613.4|176483.4|176613.4|176483.4|176613.4|176483.4|176613.4|176483.4|1
1729136300000|2024-10-17 03:38:20|176615.9|176485.9|176624.3|176494.3|176626.2|176496.2|176612.6|176482.6|24
1729136310000|2024-10-17 03:38:30|176625.5|176495.5|176612.3|176482.3|176627.7|176497.7|176612.3|176482.3|9
1729136320000|2024-10-17 03:38:40|176626.4|176496.4|176617.8|176487.8|176628.6|176498.6|176609.7|176479.7|9
1729136330000|2024-10-17 03:38:50|176618.2|176488.2|176617.9|176487.9|176618.2|176488.2|176617.9|176487.9|2
1729136340000|2024-10-17 03:39:00|176613|176483|176608.5|176478.5|176613|176483|176593|176463|14
1729136350000|2024-10-17 03:39:10|176607.6|176477.6|176608|176478|176608|176478|176607.6|176477.6|2
1729136360000|2024-10-17 03:39:20|176594.7|176464.7|176599.7|176469.7|176609.7|176479.7|176594.5|176464.5|34
1729136370000|2024-10-17 03:39:30|176598.7|176468.7|176593.6|176463.6|176610.3|176480.3|176588.4|176458.4|24
1729136380000|2024-10-17 03:39:40|176591.3|176461.3|176593.3|176463.3|176608.5|176478.5|176588.3|176458.3|20
1729136390000|2024-10-17 03:39:50|176590.6|176460.6|176599.1|176469.1|176601.4|176471.4|176589.7|176459.7|21
1729136400000|2024-10-17 03:40:00|176591.4|176461.4|176591.7|176461.7|176607.6|176477.6|176588.3|176458.3|23
1729136410000|2024-10-17 03:40:10|176588|176458|176585.9|176455.9|176595.9|176465.9|176585.1|176455.1|22
1729136420000|2024-10-17 03:40:20|176584.5|176454.5|176590.1|176460.1|176591.6|176461.6|176576.7|176446.7|25
1729136430000|2024-10-17 03:40:30|176586.9|176456.9|176584.8|176454.8|176592.4|176462.4|176582.2|176452.2|22
1729136440000|2024-10-17 03:40:40|176584.3|176454.3|176580|176450|176587.8|176457.8|176575.8|176445.8|20
1729136450000|2024-10-17 03:40:50|176581.5|176451.5|176579.7|176449.7|176584.3|176454.3|176569.6|176439.6|27
1729136460000|2024-10-17 03:41:00|176578|176448|176577.7|176447.7|176587.3|176457.3|176572.3|176442.3|33
1729136470000|2024-10-17 03:41:10|176579.5|176449.5|176589.1|176459.1|176593.9|176463.9|176574.5|176444.5|15
1729136480000|2024-10-17 03:41:20|176594.1|176464.1|176594|176464|176594.1|176464.1|176584.5|176454.5|15
1729136490000|2024-10-17 03:41:30|176593|176463|176594.3|176464.3|176599.4|176469.4|176593|176463|15
1729136500000|2024-10-17 03:41:40|176594.6|176464.6|176588.3|176458.3|176597.3|176467.3|176588.3|176458.3|11
1729136510000|2024-10-17 03:41:50|176586.1|176456.1|176583.3|176453.3|176586.1|176456.1|176578.8|176448.8|16
1729136520000|2024-10-17 03:42:00|176583.1|176453.1|176585|176455|176589.8|176459.8|176579.3|176449.3|21
1729136530000|2024-10-17 03:42:10|176582.5|176452.5|176588.5|176458.5|176589|176459|176569.8|176439.8|26
1729136540000|2024-10-17 03:42:20|176594|176464|176597|176467|176601.1|176471.1|176584.9|176454.9|19
1729136550000|2024-10-17 03:42:30|176595|176465|176613.1|176483.1|176613.1|176483.1|176595|176465|10
1729136560000|2024-10-17 03:42:40|176605.8|176475.8|176608.5|176478.5|176613.2|176483.2|176605.8|176475.8|10
1729136570000|2024-10-17 03:42:50|176613.2|176483.2|176605.6|176475.6|176613.2|176483.2|176605.6|176475.6|10
1729136580000|2024-10-17 03:43:00|176601.5|176471.5|176598.3|176468.3|176605.3|176504.7|176594.7|176466.4|17
1729136590000|2024-10-17 03:43:10|176600.7|176470.7|176593.8|176463.8|176604.2|176474.2|176588.3|176458.3|14
1729136600000|2024-10-17 03:43:20|176595.2|176465.2|176588.8|176458.8|176595.2|176465.2|176588.8|176458.8|8
1729136620000|2024-10-17 03:43:40|176592.5|176462.5|176589.4|176459.4|176605.8|176475.8|176589.4|176459.4|6
1729136640000|2024-10-17 03:44:00|176589.5|176459.5|176589.5|176459.5|176589.5|176459.5|176589.5|176459.5|1
1729136650000|2024-10-17 03:44:10|176590.3|176460.3|176575.5|176485.5|176595.8|176489|176575.5|176460.3|6
1729136660000|2024-10-17 03:44:20|176592.4|176462.4|176594.4|176464.4|176594.5|176464.5|176592.4|176462.4|3
1729136670000|2024-10-17 03:44:30|176585.9|176455.9|176594.2|176464.2|176594.2|176464.2|176577.9|176447.9|18
1729136680000|2024-10-17 03:44:40|176594|176464|176607.7|176477.7|176614.4|176484.4|176593.6|176463.6|15
1729136690000|2024-10-17 03:44:50|176605.9|176475.9|176606.1|176476.1|176613.1|176483.1|176605.6|176475.6|9
1729136700000|2024-10-17 03:45:00|176609.9|176479.9|176607.3|176477.3|176616.5|176486.5|176603.6|176473.6|20
1729136710000|2024-10-17 03:45:10|176605|176475|176604.4|176474.4|176612.8|176482.8|176597.4|176467.4|13
1729136720000|2024-10-17 03:45:20|176599.5|176469.5|176597.7|176467.7|176603.2|176473.2|176597.7|176467.7|8
1729136730000|2024-10-17 03:45:30|176599.4|176469.4|176599|176469|176599.4|176469.4|176598.9|176468.9|3
1729136750000|2024-10-17 03:45:50|176581.6|176491.6|176581.6|176491.6|176581.6|176491.6|176581.6|176491.6|1
1729136760000|2024-10-17 03:46:00|176580.9|176490.9|176580.9|176490.9|176580.9|176490.9|176580.9|176490.9|1
1729136770000|2024-10-17 03:46:10|176581.5|176491.5|176589.5|176459.5|176591.7|176491.5|176574.8|176445.3|13
1729136780000|2024-10-17 03:46:20|176587.1|176457.1|176593.1|176463.1|176593.1|176463.1|176578.2|176448.2|11
1729136790000|2024-10-17 03:46:30|176595.8|176465.8|176595.3|176465.3|176595.8|176465.8|176595.2|176465.2|3
1729136800000|2024-10-17 03:46:40|176595.5|176465.5|176595.4|176465.4|176595.5|176465.5|176595.4|176465.4|2
1729136810000|2024-10-17 03:46:50|176575.5|176485.5|176575.5|176485.5|176575.5|176485.5|176575.5|176485.5|1
1729136820000|2024-10-17 03:47:00|176592.3|176462.3|176592.7|176462.7|176592.7|176462.7|176592.3|176462.3|2
1729136830000|2024-10-17 03:47:10|176575.6|176485.6|176575.6|176485.6|176575.6|176485.6|176575.6|176485.6|1
1729136840000|2024-10-17 03:47:20|176575.8|176485.8|176594.6|176464.6|176594.7|176485.8|176575.7|176464.6|4
1729136850000|2024-10-17 03:47:30|176591.8|176461.8|176644.6|176514.6|176644.6|176514.6|176591.8|176461.8|9
1729136860000|2024-10-17 03:47:40|176645|176515|176643.1|176513.1|176645.1|176515.1|176643.1|176513.1|6
1729136870000|2024-10-17 03:47:50|176642.9|176512.9|176642.7|176512.7|176645.3|176515.3|176642.7|176512.7|6
1729136880000|2024-10-17 03:48:00|176641.3|176511.3|176643.3|176513.3|176649.6|176519.6|176640.9|176510.9|8
1729136890000|2024-10-17 03:48:10|176653.2|176523.2|176654.1|176524.1|176654.8|176524.8|176645.3|176515.3|19
1729136900000|2024-10-17 03:48:20|176652.3|176522.3|176652.3|176522.3|176655.1|176525.1|176649|176519|19
1729136910000|2024-10-17 03:48:30|176656|176526|176648.9|176518.9|176656|176526|176646.4|176516.4|26
1729136920000|2024-10-17 03:48:40|176649.4|176519.4|176647.7|176517.7|176653.6|176523.6|176645.6|176515.6|18
1729136930000|2024-10-17 03:48:50|176652.4|176522.4|176646.2|176516.2|176652.4|176522.4|176642.5|176512.5|23
1729136940000|2024-10-17 03:49:00|176642.5|176512.5|176652.9|176522.9|176655.3|176525.3|176642.5|176512.5|28
1729136950000|2024-10-17 03:49:10|176650.4|176520.4|176648.4|176518.4|176653.6|176523.6|176647.4|176517.4|22
1729136960000|2024-10-17 03:49:20|176649.4|176519.4|176646.7|176516.7|176655.6|176525.6|176646.7|176516.7|25
1729136970000|2024-10-17 03:49:30|176648|176518|176645.6|176515.6|176653.2|176523.2|176642.6|176512.6|31
1729136980000|2024-10-17 03:49:40|176646|176516|176649|176519|176651.7|176521.7|176644|176514|24
1729136990000|2024-10-17 03:49:50|176649.5|176519.5|176646.7|176516.7|176655.8|176540.6|176624.6|176513.8|24
1729137000000|2024-10-17 03:50:00|176649.7|176519.7|176646.9|176516.9|176651.7|176521.7|176644.6|176514.6|25
1729137010000|2024-10-17 03:50:10|176646.1|176516.1|176646.2|176516.2|176649|176519|176643.3|176513.3|17
1729137020000|2024-10-17 03:50:20|176648|176518|176646.2|176516.2|176649.5|176519.5|176642.9|176512.9|21
1729137030000|2024-10-17 03:50:30|176641.9|176511.9|176626.5|176536.5|176644.2|176546|176623.2|176508|16
1729137040000|2024-10-17 03:50:40|176630.1|176540.1|176628.7|176538.7|176635.8|176545.8|176623.9|176533.9|24
1729137050000|2024-10-17 03:50:50|176628.5|176538.5|176647.4|176517.4|176649.6|176541.9|176625|176515.4|28
1729137060000|2024-10-17 03:51:00|176646.8|176516.8|176644.4|176514.4|176647.6|176517.6|176641.2|176511.2|22
1729137070000|2024-10-17 03:51:10|176648.2|176518.2|176645|176515|176651.8|176521.8|176641.2|176511.2|17
1729137080000|2024-10-17 03:51:20|176643|176513|176629.3|176539.3|176651.8|176540.6|176625.6|176513|22
1729137090000|2024-10-17 03:51:30|176626.9|176536.9|176618.4|176528.4|176632.4|176542.4|176618.4|176528.4|20
1729137100000|2024-10-17 03:51:40|176625.1|176535.1|176629|176539|176630.3|176540.3|176621.9|176531.9|12
1729137110000|2024-10-17 03:51:50|176634.3|176544.3|176649.8|176519.8|176650.3|176545.3|176630.5|176515.6|16
1729137120000|2024-10-17 03:52:00|176651.5|176521.5|176650.5|176520.5|176651.5|176521.5|176645.7|176515.7|11
1729137130000|2024-10-17 03:52:10|176647.7|176517.7|176649.7|176519.7|176652.2|176522.2|176647.7|176517.7|19
1729137140000|2024-10-17 03:52:20|176650.5|176520.5|176628.9|176538.9|176650.5|176541.3|176625.6|176519.8|14
1729137150000|2024-10-17 03:52:30|176627.4|176537.4|176629.8|176539.8|176632.1|176542.1|176626.4|176536.4|14
1729137160000|2024-10-17 03:52:40|176632.8|176542.8|176650.3|176520.3|176657.1|176542.8|176631.2|176520.3|14
1729137170000|2024-10-17 03:52:50|176650.6|176520.6|176650.1|176520.1|176653.7|176523.7|176647.6|176517.6|11
1729137180000|2024-10-17 03:53:00|176650.8|176520.8|176650.3|176520.3|176656|176526|176649.4|176519.4|14
1729137190000|2024-10-17 03:53:10|176656.3|176526.3|176629.1|176539.1|176656.3|176545.6|176621.8|176518.3|25
1729137200000|2024-10-17 03:53:20|176630.1|176540.1|176628.1|176538.1|176630.1|176540.1|176628.1|176538.1|5
1729137210000|2024-10-17 03:53:30|176627.9|176537.9|176646.3|176516.3|176647.2|176538|176627.9|176516.3|6
1729137220000|2024-10-17 03:53:40|176647.2|176517.2|176647.2|176517.2|176647.2|176517.2|176647.2|176517.2|1
1729137230000|2024-10-17 03:53:50|176646.4|176516.4|176647.3|176517.3|176647.3|176517.3|176646.3|176516.3|3
1729137240000|2024-10-17 03:54:00|176646.5|176516.5|176642.8|176512.8|176646.9|176516.9|176642.2|176512.2|6
1729137250000|2024-10-17 03:54:10|176640.9|176510.9|176642.8|176512.8|176642.8|176512.8|176640.9|176510.9|2
1729137260000|2024-10-17 03:54:20|176641.1|176511.1|176618.5|176528.5|176641.2|176529.1|176602.7|176508.9|12
1729137270000|2024-10-17 03:54:30|176619.4|176529.4|176619.5|176529.5|176622.3|176532.3|176616.1|176526.1|5
1729137280000|2024-10-17 03:54:40|176618.4|176528.4|176625.4|176535.4|176630.5|176540.5|176618.4|176528.4|12
1729137290000|2024-10-17 03:54:50|176625.9|176535.9|176630.4|176540.4|176631.7|176541.7|176621.2|176531.2|17
1729137300000|2024-10-17 03:55:00|176626.9|176536.9|176626.6|176536.6|176636.2|176546.2|176615.4|176525.4|19
1729137310000|2024-10-17 03:55:10|176629.1|176539.1|176632.6|176542.6|176634.5|176544.5|176626.9|176536.9|16
1729137320000|2024-10-17 03:55:20|176629.4|176539.4|176629.4|176539.4|176635.2|176545.2|176624.5|176534.5|20
1729137330000|2024-10-17 03:55:30|176629.5|176539.5|176661.9|176531.9|176673|176556.9|176629.5|176516.5|25
1729137340000|2024-10-17 03:55:40|176660.3|176530.3|176659.7|176529.7|176662.9|176532.9|176654.8|176524.8|20
1729137350000|2024-10-17 03:55:50|176662.2|176532.2|176655|176525|176667.4|176537.4|176651.8|176521.8|25
1729137360000|2024-10-17 03:56:00|176655.1|176525.1|176653|176523|176662|176532|176653|176523|22
1729137370000|2024-10-17 03:56:10|176658|176528|176651.6|176521.6|176662|176532|176651.6|176521.6|25
1729137380000|2024-10-17 03:56:20|176652.5|176522.5|176657.6|176527.6|176664.3|176534.3|176652.5|176522.5|12
1729137390000|2024-10-17 03:56:30|176661.4|176531.4|176660.2|176530.2|176666.3|176536.3|176658.5|176528.5|17
1729137400000|2024-10-17 03:56:40|176662.6|176532.6|176664.6|176534.6|176666.1|176536.1|176657.3|176527.3|20
1729137410000|2024-10-17 03:56:50|176658.7|176528.7|176659.7|176529.7|176668.6|176538.6|176658.7|176528.7|20
1729137420000|2024-10-17 03:57:00|176659.5|176529.5|176654|176524|176659.6|176529.6|176654|176524|8
1729137430000|2024-10-17 03:57:10|176655.3|176525.3|176655.6|176525.6|176660|176530|176652.7|176522.7|7
1729137440000|2024-10-17 03:57:20|176656.3|176526.3|176656.2|176526.2|176659.7|176546.6|176634.3|176520.9|21
1729137450000|2024-10-17 03:57:30|176656.1|176526.1|176633.8|176543.8|176656.1|176548.5|176623.4|176523.1|10
1729137460000|2024-10-17 03:57:40|176630.1|176540.1|176633.3|176543.3|176640|176550|176629.2|176539.2|25
1729137470000|2024-10-17 03:57:50|176633.7|176543.7|176637.3|176547.3|176644.6|176554.6|176632.2|176542.2|19
1729137480000|2024-10-17 03:58:00|176637.8|176547.8|176638.9|176548.9|176638.9|176548.9|176637.8|176547.8|2
1729137490000|2024-10-17 03:58:10|176638.7|176548.7|176638.7|176548.7|176638.7|176548.7|176638.7|176548.7|1
1729137500000|2024-10-17 03:58:20|176639.7|176549.7|176639.7|176549.7|176639.7|176549.7|176639.7|176549.7|1
1729137510000|2024-10-17 03:58:30|176653.8|176523.8|176618.3|176528.3|176653.8|176529.7|176616.3|176519.8|11
1729137520000|2024-10-17 03:58:40|176615.1|176525.1|176624.2|176534.2|176624.8|176534.8|176615.1|176525.1|9
1729137530000|2024-10-17 03:58:50|176627.9|176537.9|176659.4|176529.4|176666.2|176553.5|176627.9|176525.4|11
1729137540000|2024-10-17 03:59:00|176656.1|176526.1|176632.5|176542.5|176663.5|176544.3|176625.4|176526.1|9
1729137550000|2024-10-17 03:59:10|176632.6|176542.6|176632.6|176542.6|176632.7|176542.7|176632.6|176542.6|3
1729137560000|2024-10-17 03:59:20|176632.2|176542.2|176632.5|176542.5|176633|176543|176632.2|176542.2|5
1729137570000|2024-10-17 03:59:30|176632.7|176542.7|176647.8|176517.8|176647.8|176542.7|176632.7|176517.8|2
1729137580000|2024-10-17 03:59:40|176647.2|176517.2|176634.5|176544.5|176647.2|176550.9|176634|176516.5|7
1729137590000|2024-10-17 03:59:50|176637.2|176547.2|176639.3|176549.3|176641.8|176551.8|176633.9|176543.9|18
1729137600000|2024-10-17 04:00:00|176646.9|176556.9|176647.8|176557.8|176663.3|176573.3|176644.5|176554.5|26
1729137610000|2024-10-17 04:00:10|176641.9|176551.9|176637.5|176547.5|176648|176558|176631.3|176541.3|28
1729137620000|2024-10-17 04:00:20|176637.7|176547.7|176648.4|176558.4|176649.5|176559.5|176637.3|176547.3|21
1729137630000|2024-10-17 04:00:30|176651.6|176561.6|176658.3|176568.3|176661|176571|176645.4|176555.4|23
1729137640000|2024-10-17 04:00:40|176656.1|176566.1|176646.6|176556.6|176659.3|176569.3|176644.6|176554.6|31
1729137650000|2024-10-17 04:00:50|176646|176556|176651.1|176561.1|176658.8|176568.8|176646|176556|23
1729137660000|2024-10-17 04:01:00|176649.1|176559.1|176655.6|176565.6|176655.9|176565.9|176643.7|176553.7|13
1729137670000|2024-10-17 04:01:10|176644.1|176554.1|176655.2|176565.2|176656.4|176566.4|176644.1|176554.1|16
1729137680000|2024-10-17 04:01:20|176645.9|176555.9|176645.6|176555.6|176653.2|176563.2|176641|176551|21
1729137690000|2024-10-17 04:01:30|176648|176558|176642.9|176552.9|176650.9|176560.9|176641.8|176551.8|10
1729137700000|2024-10-17 04:01:40|176643.7|176553.7|176653|176563|176655.9|176565.9|176642.9|176552.9|26
1729137710000|2024-10-17 04:01:50|176655.3|176565.3|176651.8|176561.8|176662|176572|176647.1|176557.1|23
1729137720000|2024-10-17 04:02:00|176649.3|176559.3|176645.8|176555.8|176652.9|176562.9|176645.6|176555.6|8
1729137730000|2024-10-17 04:02:10|176645.7|176555.7|176656.5|176566.5|176656.5|176566.5|176645.7|176555.7|26
1729137740000|2024-10-17 04:02:20|176651.6|176561.6|176654.2|176564.2|176655.5|176565.5|176645.9|176555.9|23
1729137750000|2024-10-17 04:02:30|176651.5|176561.5|176651.4|176561.4|176655.2|176565.2|176648.1|176558.1|25
1729137760000|2024-10-17 04:02:40|176654.2|176564.2|176657.8|176567.8|176657.9|176567.9|176644.4|176554.4|24
1729137770000|2024-10-17 04:02:50|176654.6|176564.6|176654.1|176564.1|176660.5|176570.5|176651.9|176561.9|21
1729137780000|2024-10-17 04:03:00|176651.6|176561.6|176654.6|176564.6|176658.1|176568.1|176644.6|176554.6|18
1729137790000|2024-10-17 04:03:10|176651.8|176561.8|176644.7|176554.7|176656.2|176566.2|176644.7|176554.7|13
1729137800000|2024-10-17 04:03:20|176645.2|176555.2|176646.1|176556.1|176646.1|176556.1|176645.2|176555.2|2
1729137810000|2024-10-17 04:03:30|176646|176556|176646.1|176556.1|176646.1|176556.1|176645.2|176555.2|4
1729137820000|2024-10-17 04:03:40|176640.8|176550.8|176637.3|176547.3|176643.3|176553.3|176632.3|176542.3|10
1729137830000|2024-10-17 04:03:50|176636.9|176546.9|176643.8|176553.8|176647.8|176557.8|176636.9|176546.9|11
1729137840000|2024-10-17 04:04:00|176643.3|176553.3|176646.1|176556.1|176646.4|176556.4|176642.6|176552.6|8
1729137850000|2024-10-17 04:04:10|176645.7|176555.7|176644.8|176554.8|176650.9|176560.9|176639.8|176549.8|10
1729137860000|2024-10-17 04:04:20|176646.6|176556.6|176654.8|176564.8|176659.5|176569.5|176646.6|176556.6|19
1729137870000|2024-10-17 04:04:30|176656.3|176566.3|176650|176560|176661.3|176571.3|176649.8|176559.8|24
1729137880000|2024-10-17 04:04:40|176652|176562|176659.5|176569.5|176659.5|176569.5|176651.2|176561.2|12
1729137890000|2024-10-17 04:04:50|176656.7|176566.7|176658.1|176568.1|176669.2|176579.2|176656.7|176566.7|6
1729137900000|2024-10-17 04:05:00|176647|176557|176638.8|176548.8|176662.3|176572.3|176638.8|176548.8|19
1729137910000|2024-10-17 04:05:10|176645.1|176555.1|176644.7|176554.7|176645.1|176555.1|176642.3|176552.3|6
1729137920000|2024-10-17 04:05:20|176644.6|176554.6|176644.7|176554.7|176644.7|176554.7|176644.6|176554.6|2
1729137930000|2024-10-17 04:05:30|176644.8|176554.8|176642.9|176552.9|176646.4|176556.4|176642.9|176552.9|8
1729137940000|2024-10-17 04:05:40|176645.4|176555.4|176648.9|176558.9|176649|176559|176640.1|176550.1|10
1729137950000|2024-10-17 04:05:50|176648|176558|176647.2|176557.2|176658.2|176568.2|176645.2|176555.2|15
1729137960000|2024-10-17 04:06:00|176649.9|176559.9|176656.4|176566.4|176665|176570.4|176646.3|176535|23
1729137970000|2024-10-17 04:06:10|176654.1|176564.1|176650.8|176560.8|176656.9|176566.9|176647.1|176557.1|25
1729137980000|2024-10-17 04:06:20|176650|176560|176647|176557|176654.5|176564.5|176646.4|176556.4|10
1729138000000|2024-10-17 04:06:40|176647.1|176557.1|176647|176557|176647.1|176557.1|176647|176557|2
1729138010000|2024-10-17 04:06:50|176663.8|176533.8|176659.5|176529.5|176663.8|176533.8|176659.5|176529.5|3
1729138020000|2024-10-17 04:07:00|176663.9|176533.9|176663.8|176533.8|176663.9|176533.9|176663.8|176533.8|2
1729138030000|2024-10-17 04:07:10|176647.9|176557.9|176646.6|176556.6|176647.9|176557.9|176646.6|176556.6|2
1729138040000|2024-10-17 04:07:20|176646.7|176556.7|176646.6|176556.6|176646.7|176556.7|176646.6|176556.6|2
1729138060000|2024-10-17 04:07:40|176645.5|176555.5|176660.9|176530.9|176663.1|176555.5|176645.5|176530.9|3
1729138070000|2024-10-17 04:07:50|176659.6|176529.6|176659.4|176529.4|176659.6|176529.6|176659.4|176529.4|2
1729138080000|2024-10-17 04:08:00|176659.5|176529.5|176638.4|176548.4|176659.5|176548.4|176626.5|176529.5|18
1729138090000|2024-10-17 04:08:10|176637.1|176547.1|176640|176550|176645.4|176555.4|176630|176540|16
1729138100000|2024-10-17 04:08:20|176638.7|176548.7|176639.8|176549.8|176648.4|176558.4|176634.1|176544.1|26
1729138110000|2024-10-17 04:08:30|176638|176548|176639.2|176549.2|176644|176554|176635.6|176545.6|16
1729138120000|2024-10-17 04:08:40|176641.9|176551.9|176643.3|176553.3|176649.4|176559.4|176638.8|176548.8|23
1729138130000|2024-10-17 04:08:50|176643.1|176553.1|176643.2|176553.2|176643.3|176553.3|176643.1|176553.1|4
1729138140000|2024-10-17 04:09:00|176643.5|176553.5|176643.2|176553.2|176643.5|176553.5|176643.2|176553.2|2
1729138150000|2024-10-17 04:09:10|176644.2|176554.2|176644.1|176554.1|176644.2|176554.2|176644.1|176554.1|2
1729138160000|2024-10-17 04:09:20|176644.5|176554.5|176644.1|176554.1|176644.5|176554.5|176644.1|176554.1|2
1729138170000|2024-10-17 04:09:30|176661.3|176531.3|176661.3|176531.3|176661.3|176531.3|176661.3|176531.3|1
1729138180000|2024-10-17 04:09:40|176662.4|176532.4|176662.4|176532.4|176662.6|176532.6|176662.4|176532.4|3
1729138200000|2024-10-17 04:10:00|176662.2|176532.2|176662.4|176532.4|176662.4|176532.4|176662.2|176532.2|2
1729138210000|2024-10-17 04:10:10|176661.3|176531.3|176661.3|176531.3|176662.6|176532.6|176661.3|176531.3|3
1729138220000|2024-10-17 04:10:20|176641.8|176551.8|176650.9|176560.9|176666.2|176576.2|176641.8|176551.8|20
1729138230000|2024-10-17 04:10:30|176647.9|176557.9|176667.1|176577.1|176667.1|176577.1|176647.2|176557.2|27
1729138240000|2024-10-17 04:10:40|176668.4|176578.4|176665.1|176575.1|176668.5|176578.5|176652.4|176562.4|8
1729138250000|2024-10-17 04:10:50|176664.9|176574.9|176665.9|176575.9|176668.8|176578.8|176661.1|176571.1|7
1729138260000|2024-10-17 04:11:00|176661.1|176571.1|176662.4|176572.4|176664.1|176574.1|176650.7|176560.7|17
1729138270000|2024-10-17 04:11:10|176662.7|176572.7|176662.7|176572.7|176662.7|176572.7|176662.7|176572.7|1
1729138280000|2024-10-17 04:11:20|176666|176576|176654.6|176564.6|176666|176576|176647|176557|25
1729138290000|2024-10-17 04:11:30|176659.5|176569.5|176649.5|176559.5|176664.6|176574.6|176648.5|176558.5|21
1729138300000|2024-10-17 04:11:40|176657.3|176567.3|176646.2|176556.2|176657.3|176567.3|176643.7|176553.7|24
1729138310000|2024-10-17 04:11:50|176643.2|176553.2|176643.1|176553.1|176655.6|176565.6|176641|176551|27
1729138320000|2024-10-17 04:12:00|176645.1|176555.1|176645.1|176555.1|176645.1|176555.1|176645|176555|3
1729138330000|2024-10-17 04:12:10|176647.9|176557.9|176645.1|176555.1|176647.9|176557.9|176645.1|176555.1|4
1729138340000|2024-10-17 04:12:20|176648.4|176558.4|176648.4|176558.4|176648.4|176558.4|176648.4|176558.4|1
1729138350000|2024-10-17 04:12:30|176666.6|176536.6|176660.6|176530.6|176666.6|176536.6|176660.6|176530.6|5
1729138360000|2024-10-17 04:12:40|176666.9|176536.9|176664.5|176574.5|176671.6|176581.6|176659.3|176536.9|9
1729138370000|2024-10-17 04:12:50|176667.3|176577.3|176659.6|176569.6|176670.7|176580.7|176658.4|176568.4|13
1729138380000|2024-10-17 04:13:00|176661.1|176571.1|176668.5|176578.5|176668.5|176578.5|176661.1|176571.1|7
1729138390000|2024-10-17 04:13:10|176668.4|176578.4|176650.6|176560.6|176668.4|176578.4|176648.9|176558.9|31
1729138400000|2024-10-17 04:13:20|176651.3|176561.3|176650.9|176560.9|176656.4|176566.4|176644.4|176554.4|26
1729138410000|2024-10-17 04:13:30|176651.7|176561.7|176642.1|176552.1|176655|176565|176641.8|176551.8|23
1729138420000|2024-10-17 04:13:40|176650.1|176560.1|176680.9|176550.9|176683.6|176564|176644.3|176549.1|32
1729138430000|2024-10-17 04:13:50|176679.1|176549.1|176646.8|176556.8|176683.6|176564|176646.8|176531|15
1729138440000|2024-10-17 04:14:00|176647|176557|176647|176557|176647|176557|176647|176557|1
1729138450000|2024-10-17 04:14:10|176647.2|176557.2|176647.1|176557.1|176647.2|176557.2|176647.1|176557.1|2
1729138460000|2024-10-17 04:14:20|176647|176557|176647.2|176557.2|176647.2|176557.2|176647|176557|3
1729138470000|2024-10-17 04:14:30|176648.6|176558.6|176641|176551|176648.6|176558.6|176633.1|176543.1|17
1729138480000|2024-10-17 04:14:40|176646|176556|176645.9|176555.9|176649.1|176559.1|176637.2|176547.2|24
1729138490000|2024-10-17 04:14:50|176640.9|176550.9|176643.2|176553.2|176647.3|176557.3|176639.6|176549.6|20
1729138500000|2024-10-17 04:15:00|176638.4|176548.4|176641.9|176551.9|176648.8|176558.8|176638.4|176548.4|24
1729138510000|2024-10-17 04:15:10|176642.1|176552.1|176640.3|176550.3|176645.6|176555.6|176636.1|176546.1|31
1729138520000|2024-10-17 04:15:20|176638.1|176548.1|176645.6|176555.6|176648.4|176558.4|176638.1|176548.1|26
1729138530000|2024-10-17 04:15:30|176646.8|176556.8|176644.2|176554.2|176650.9|176560.9|176640|176550|26
1729138540000|2024-10-17 04:15:40|176644.7|176554.7|176649.7|176559.7|176651.2|176561.2|176639.3|176549.3|22
1729138550000|2024-10-17 04:15:50|176646.3|176556.3|176652|176562|176655|176565|176645.7|176555.7|29
1729138560000|2024-10-17 04:16:00|176653.5|176563.5|176646.3|176556.3|176654|176564|176645.1|176555.1|22
1729138570000|2024-10-17 04:16:10|176655|176565|176657.7|176567.7|176657.9|176567.9|176653.9|176563.9|10
1729138580000|2024-10-17 04:16:20|176657.5|176567.5|176657.7|176567.7|176657.7|176567.7|176657.5|176567.5|2
1729138590000|2024-10-17 04:16:30|176658.3|176568.3|176658.3|176568.3|176658.3|176568.3|176658.3|176568.3|1
1729138600000|2024-10-17 04:16:40|176654.3|176564.3|176664.5|176574.5|176668.5|176578.5|176654.3|176564.3|7
1729138610000|2024-10-17 04:16:50|176665.1|176575.1|176665.1|176575.1|176665.1|176575.1|176665.1|176575.1|1
1729138620000|2024-10-17 04:17:00|176664.9|176574.9|176668.5|176578.5|176677|176587|176662.7|176572.7|13
1729138630000|2024-10-17 04:17:10|176665.2|176575.2|176653.7|176523.7|176665.2|176575.2|176632.6|176518.7|23
1729138640000|2024-10-17 04:17:20|176649.5|176519.5|176653.3|176523.3|176654.9|176524.9|176648.6|176518.6|15
1729138650000|2024-10-17 04:17:30|176653.5|176523.5|176646.5|176516.5|176654.1|176524.1|176646.5|176516.5|16
1729138660000|2024-10-17 04:17:40|176647.2|176517.2|176630.8|176540.8|176647.2|176544.8|176621.6|176517.2|21
1729138670000|2024-10-17 04:17:50|176630.6|176540.6|176617.4|176527.4|176630.6|176540.6|176617.4|176527.4|9
1729138680000|2024-10-17 04:18:00|176620.9|176530.9|176618.1|176528.1|176620.9|176530.9|176617.9|176527.9|4
1729138690000|2024-10-17 04:18:10|176618|176528|176625.4|176535.4|176625.4|176535.4|176618|176528|6
1729138700000|2024-10-17 04:18:20|176622.5|176532.5|176625.4|176535.4|176628.9|176538.9|176618.5|176528.5|17
1729138710000|2024-10-17 04:18:30|176622.6|176532.6|176600.9|176510.9|176629.1|176539.1|176594.1|176504.1|15
1729138720000|2024-10-17 04:18:40|176597.2|176507.2|176598.2|176508.2|176601|176511|176592.7|176502.7|10
1729138730000|2024-10-17 04:18:50|176590.6|176500.6|176596.3|176466.3|176596.3|176500.6|176585.4|176455.4|5
1729138740000|2024-10-17 04:19:00|176592.1|176462.1|176591.3|176461.3|176598.7|176468.7|176587.9|176457.9|21
1729138750000|2024-10-17 04:19:10|176594.3|176464.3|176597.7|176467.7|176600.5|176470.5|176590.1|176460.1|27
1729138760000|2024-10-17 04:19:20|176597.3|176467.3|176588.8|176458.8|176597.3|176467.3|176587.3|176457.3|25
1729138770000|2024-10-17 04:19:30|176590.8|176460.8|176586.6|176456.6|176592.5|176462.5|176583.2|176453.2|26
1729138780000|2024-10-17 04:19:40|176588.4|176458.4|176591.3|176461.3|176595|176465|176586.4|176456.4|27
1729138790000|2024-10-17 04:19:50|176589.3|176459.3|176592.5|176462.5|176595.8|176465.8|176584.3|176454.3|26
1729138800000|2024-10-17 04:20:00|176592.3|176462.3|176588.7|176458.7|176594|176464|176583.9|176453.9|31
1729138810000|2024-10-17 04:20:10|176590.7|176460.7|176586.2|176456.2|176592|176462|176583.9|176453.9|27
1729138820000|2024-10-17 04:20:20|176591.1|176461.1|176584|176454|176591.3|176461.3|176579|176449|28
1729138830000|2024-10-17 04:20:30|176583.7|176453.7|176581.4|176451.4|176589.8|176459.8|176581.4|176451.4|27
1729138840000|2024-10-17 04:20:40|176585.1|176455.1|176584.8|176454.8|176590.4|176460.4|176581.5|176451.5|23
1729138850000|2024-10-17 04:20:50|176587.6|176457.6|176585.1|176455.1|176588.2|176458.2|176581.5|176451.5|28
1729138860000|2024-10-17 04:21:00|176587.9|176457.9|176585.5|176455.5|176589.2|176459.2|176581.4|176451.4|24
1729138870000|2024-10-17 04:21:10|176583.2|176453.2|176585.9|176455.9|176592.9|176462.9|176579.8|176449.8|22
1729138880000|2024-10-17 04:21:20|176587.2|176457.2|176580.8|176450.8|176587.6|176457.6|176579|176449|34
1729138890000|2024-10-17 04:21:30|176584.3|176454.3|176584.3|176454.3|176589.7|176459.7|176578.6|176448.6|27
1729138900000|2024-10-17 04:21:40|176581.8|176451.8|176582.6|176452.6|176586.9|176456.9|176579.4|176449.4|29
1729138910000|2024-10-17 04:21:50|176584.9|176454.9|176583.4|176453.4|176586.9|176456.9|176580.7|176450.7|20
1729138920000|2024-10-17 04:22:00|176582.8|176452.8|176589.4|176459.4|176592.6|176462.6|176582.8|176452.8|23
1729138930000|2024-10-17 04:22:10|176594.7|176464.7|176587.3|176457.3|176594.7|176464.7|176582.4|176452.4|27
1729138940000|2024-10-17 04:22:20|176585.1|176455.1|176586.3|176456.3|176593.1|176463.1|176584.4|176454.4|20
1729138950000|2024-10-17 04:22:30|176587.1|176457.1|176587.1|176457.1|176593.5|176463.5|176583.5|176453.5|24
1729138960000|2024-10-17 04:22:40|176582.3|176452.3|176567.5|176477.5|176589.2|176483|176561.5|176452.3|16
1729138970000|2024-10-17 04:22:50|176570.5|176480.5|176567.7|176477.7|176573.6|176483.6|176565|176475|30
1729138980000|2024-10-17 04:23:00|176567.2|176477.2|176568.4|176478.4|176571|176481|176560.8|176470.8|26
1729138990000|2024-10-17 04:23:10|176566.1|176476.1|176563.6|176473.6|176567.3|176477.3|176563.6|176473.6|6
1729139000000|2024-10-17 04:23:20|176573.4|176483.4|176570.6|176480.6|176577.7|176487.7|176564.3|176474.3|26
1729139010000|2024-10-17 04:23:30|176564.7|176474.7|176568.4|176478.4|176593.8|176480.4|176562.6|176450.6|22
1729139020000|2024-10-17 04:23:40|176570.4|176480.4|176569.4|176479.4|176570.8|176480.8|176569.4|176479.4|3
1729139030000|2024-10-17 04:23:50|176561.4|176471.4|176564.4|176474.4|176568.1|176478.1|176556.6|176466.6|10
1729139040000|2024-10-17 04:24:00|176565.4|176475.4|176555.9|176465.9|176565.4|176475.4|176555.2|176465.2|14
1729139050000|2024-10-17 04:24:10|176556|176466|176555.9|176465.9|176560.4|176470.4|176552.4|176462.4|12
1729139060000|2024-10-17 04:24:20|176556.2|176466.2|176551.4|176461.4|176558.1|176468.1|176551.4|176461.4|9
1729139070000|2024-10-17 04:24:30|176556|176466|176553.6|176463.6|176557|176467|176550|176460|11
1729139080000|2024-10-17 04:24:40|176553.7|176463.7|176556.5|176466.5|176556.5|176466.5|176553.7|176463.7|4
1729139090000|2024-10-17 04:24:50|176555.1|176465.1|176555.3|176465.3|176560.7|176470.7|176543.4|176453.4|21
1729139100000|2024-10-17 04:25:00|176556.4|176466.4|176551.8|176461.8|176557|176467|176549.3|176459.3|13
1729139110000|2024-10-17 04:25:10|176551.6|176461.6|176553|176463|176558.3|176468.3|176548.7|176458.7|9
1729139120000|2024-10-17 04:25:20|176555.8|176465.8|176553.9|176463.9|176559.3|176469.3|176546.8|176456.8|13
1729139130000|2024-10-17 04:25:30|176557.1|176467.1|176568.6|176478.6|176574.7|176484.7|176551.5|176461.5|22
1729139140000|2024-10-17 04:25:40|176565.9|176475.9|176575.2|176485.2|176576.9|176486.9|176565.3|176475.3|14
1729139150000|2024-10-17 04:25:50|176567|176477|176559.9|176469.9|176567.8|176477.8|176557.1|176467.1|11
1729139160000|2024-10-17 04:26:00|176559.6|176469.6|176561.3|176471.3|176568.3|176478.3|176559.6|176469.6|5
1729139170000|2024-10-17 04:26:10|176561.4|176471.4|176561.4|176471.4|176561.4|176471.4|176561.4|176471.4|1
1729139180000|2024-10-17 04:26:20|176563.7|176473.7|176554.7|176464.7|176565.7|176475.7|176551.7|176461.7|5
1729139190000|2024-10-17 04:26:30|176553.9|176463.9|176554|176464|176554|176464|176553.9|176463.9|2
1729139200000|2024-10-17 04:26:40|176553.8|176463.8|176553.9|176463.9|176553.9|176463.9|176553.8|176463.8|2
1729139210000|2024-10-17 04:26:50|176555.3|176465.3|176563.9|176473.9|176575.1|176476|176555.3|176445.1|4
1729139220000|2024-10-17 04:27:00|176561.5|176471.5|176566.1|176476.1|176572|176482|176561.5|176471.5|14
1729139230000|2024-10-17 04:27:10|176567.1|176477.1|176566.6|176476.6|176569.2|176479.2|176566.6|176476.6|6
1729139240000|2024-10-17 04:27:20|176566.5|176476.5|176562.4|176472.4|176574.1|176484.1|176555.1|176465.1|13
1729139250000|2024-10-17 04:27:30|176567.4|176477.4|176570.3|176480.3|176576.6|176486.6|176564.1|176474.1|14
1729139260000|2024-10-17 04:27:40|176571.3|176481.3|176562.1|176472.1|176576.9|176486.9|176562.1|176472.1|18
1729139270000|2024-10-17 04:27:50|176563.9|176473.9|176556.9|176466.9|176567.3|176477.3|176552.1|176462.1|17
1729139280000|2024-10-17 04:28:00|176560.9|176470.9|176556.2|176466.2|176560.9|176470.9|176554.6|176464.6|6
1729139290000|2024-10-17 04:28:10|176554.8|176464.8|176558.3|176468.3|176560.8|176470.8|176550.2|176460.2|10
1729139300000|2024-10-17 04:28:20|176558.2|176468.2|176559.4|176469.4|176559.4|176469.4|176558.2|176468.2|2
1729139310000|2024-10-17 04:28:30|176558.4|176468.4|176558.4|176468.4|176559.4|176469.4|176558.4|176468.4|3
1729139320000|2024-10-17 04:28:40|176559.4|176469.4|176555.6|176465.6|176559.4|176469.4|176555.6|176465.6|5
1729139330000|2024-10-17 04:28:50|176547.1|176457.1|176526.2|176436.2|176547.1|176457.1|176521.7|176431.7|17
1729139340000|2024-10-17 04:29:00|176527.5|176437.5|176522.9|176432.9|176527.5|176437.5|176522.8|176432.8|11
1729139350000|2024-10-17 04:29:10|176520|176430|176500.9|176410.9|176520|176430|176496.7|176406.7|7
1729139360000|2024-10-17 04:29:20|176502.8|176412.8|176504.5|176414.5|176510.1|176420.1|176502|176412|12
1729139370000|2024-10-17 04:29:30|176502|176412|176508.9|176418.9|176514.1|176424.1|176498.8|176408.8|27
1729139380000|2024-10-17 04:29:40|176510.4|176420.4|176507.5|176417.5|176514.9|176424.9|176504|176414|31
1729139390000|2024-10-17 04:29:50|176509.7|176419.7|176513.1|176423.1|176514.7|176424.7|176504.5|176414.5|32
1729139400000|2024-10-17 04:30:00|176497.4|176407.4|176503.5|176413.5|176510.8|176420.8|176497.4|176407.4|16
1729139410000|2024-10-17 04:30:10|176505|176415|176501.9|176411.9|176511|176421|176500.9|176410.9|23
1729139420000|2024-10-17 04:30:20|176506.2|176416.2|176496.4|176406.4|176507.7|176417.7|176495|176405|16
1729139430000|2024-10-17 04:30:30|176499|176409|176494.7|176404.7|176501.8|176411.8|176493.8|176403.8|24
1729139440000|2024-10-17 04:30:40|176503.6|176413.6|176497.3|176407.3|176503.6|176413.6|176493.1|176403.1|18
1729139450000|2024-10-17 04:30:50|176501.9|176411.9|176496.9|176406.9|176501.9|176411.9|176496.5|176406.5|3
1729139460000|2024-10-17 04:31:00|176496.1|176406.1|176492.8|176402.8|176496.1|176406.1|176490.4|176400.4|10
1729139470000|2024-10-17 04:31:10|176494.4|176404.4|176491.4|176401.4|176497.8|176407.8|176490|176400|23
1729139480000|2024-10-17 04:31:20|176492.5|176402.5|176496.3|176406.3|176503.8|176413.8|176492.4|176402.4|19
1729139490000|2024-10-17 04:31:30|176495.1|176405.1|176497.2|176407.2|176502.4|176412.4|176493.9|176403.9|16
1729139500000|2024-10-17 04:31:40|176493.3|176403.3|176497.2|176407.2|176503.7|176413.7|176491.9|176401.9|23
1729139510000|2024-10-17 04:31:50|176499.2|176409.2|176504.2|176414.2|176504.2|176414.2|176491.1|176401.1|22
1729139520000|2024-10-17 04:32:00|176502.4|176412.4|176496.7|176406.7|176509.2|176419.2|176494.9|176404.9|25
1729139530000|2024-10-17 04:32:10|176501.5|176411.5|176502.2|176412.2|176502.9|176412.9|176495.6|176405.6|26
1729139540000|2024-10-17 04:32:20|176496.8|176406.8|176495.2|176405.2|176502.2|176412.2|176491.4|176401.4|18
1729139550000|2024-10-17 04:32:30|176497.1|176407.1|176497.9|176407.9|176502.5|176412.5|176490|176400|11
1729139560000|2024-10-17 04:32:40|176501.6|176411.6|176501.5|176411.5|176501.7|176411.7|176493.3|176403.3|19
1729139570000|2024-10-17 04:32:50|176501.8|176411.8|176498.6|176408.6|176501.8|176411.8|176493.2|176403.2|26
1729139580000|2024-10-17 04:33:00|176495.1|176405.1|176503.1|176413.1|176504.6|176414.6|176493.1|176403.1|27
1729139590000|2024-10-17 04:33:10|176504.3|176414.3|176511.9|176421.9|176513|176423|176502.6|176412.6|15
1729139600000|2024-10-17 04:33:20|176508|176418|176518.3|176428.3|176518.3|176428.3|176504.4|176414.4|17
1729139610000|2024-10-17 04:33:30|176509.1|176419.1|176508.6|176418.6|176518.3|176428.3|176506.7|176416.7|20
1729139620000|2024-10-17 04:33:40|176517.3|176427.3|176517.9|176427.9|176521.1|176431.1|176510.5|176420.5|18
1729139630000|2024-10-17 04:33:50|176520.6|176430.6|176513.4|176423.4|176520.6|176430.6|176510.8|176420.8|13
1729139640000|2024-10-17 04:34:00|176512.3|176422.3|176509.3|176419.3|176520.7|176430.7|176503.9|176413.9|23
1729139650000|2024-10-17 04:34:10|176510.1|176420.1|176509.5|176419.5|176516.4|176426.4|176507.2|176417.2|27
1729139660000|2024-10-17 04:34:20|176517|176427|176509.8|176419.8|176517.1|176427.1|176509.4|176419.4|23
1729139670000|2024-10-17 04:34:30|176509.9|176419.9|176514.9|176424.9|176516.7|176426.7|176507.4|176417.4|26
1729139680000|2024-10-17 04:34:40|176510.9|176420.9|176505.7|176415.7|176516|176426|176504.6|176414.6|26
1729139690000|2024-10-17 04:34:50|176510.6|176420.6|176506.8|176416.8|176516.6|176426.6|176502.7|176412.7|24
1729139700000|2024-10-17 04:35:00|176512.1|176422.1|176510.4|176420.4|176514.6|176424.6|176489.4|176399.4|21
1729139710000|2024-10-17 04:35:10|176506.4|176416.4|176492.7|176402.7|176506.4|176416.4|176491.8|176401.8|29
1729139720000|2024-10-17 04:35:20|176505.2|176415.2|176494.5|176404.5|176508.5|176418.5|176494.5|176404.5|13
1729139730000|2024-10-17 04:35:30|176494.6|176404.6|176494.5|176404.5|176494.6|176404.6|176494.5|176404.5|2
1729139740000|2024-10-17 04:35:40|176494.6|176404.6|176499.9|176409.9|176508.2|176418.2|176494.3|176404.3|11
1729139750000|2024-10-17 04:35:50|176505|176415|176504.3|176414.3|176509.6|176419.6|176498|176408|25
1729139760000|2024-10-17 04:36:00|176503|176413|176511.5|176421.5|176512|176422|176503|176413|15
1729139770000|2024-10-17 04:36:10|176511.2|176421.2|176511.3|176421.3|176511.3|176421.3|176511.2|176421.2|2
1729139780000|2024-10-17 04:36:20|176511.1|176421.1|176509.1|176419.1|176514.8|176424.8|176501.8|176411.8|15
1729139790000|2024-10-17 04:36:30|176514.6|176424.6|176509.7|176419.7|176514.6|176424.6|176509.7|176419.7|5
1729139800000|2024-10-17 04:36:40|176508.7|176418.7|176505.7|176415.7|176516.5|176426.5|176505.7|176415.7|20
1729139810000|2024-10-17 04:36:50|176504.6|176414.6|176510.7|176420.7|176516|176426|176504.6|176414.6|15
1729139820000|2024-10-17 04:37:00|176508.2|176418.2|176494.8|176404.8|176508.2|176418.2|176493.2|176403.2|9
1729139830000|2024-10-17 04:37:10|176493.9|176403.9|176493.2|176403.2|176499.9|176409.9|176488.2|176398.2|24
1729139840000|2024-10-17 04:37:20|176494.7|176404.7|176491.7|176401.7|176499.6|176409.6|176487.6|176397.6|25
1729139850000|2024-10-17 04:37:30|176492.1|176402.1|176486.2|176396.2|176496.4|176406.4|176486.1|176396.1|25
1729139860000|2024-10-17 04:37:40|176490.1|176400.1|176487.2|176397.2|176491.4|176401.4|176483.4|176393.4|21
1729139870000|2024-10-17 04:37:50|176486.8|176396.8|176483.2|176393.2|176497|176407|176482.9|176392.9|26
1729139880000|2024-10-17 04:38:00|176484.7|176394.7|176487|176397|176496.6|176406.6|176484.7|176394.7|24
1729139890000|2024-10-17 04:38:10|176484|176394|176496|176406|176502.1|176412.1|176484|176394|23
1729139900000|2024-10-17 04:38:20|176497.2|176407.2|176491.1|176401.1|176499.4|176409.4|176489.5|176399.5|22
1729139910000|2024-10-17 04:38:30|176488.5|176398.5|176500.2|176410.2|176503.7|176413.7|176488.5|176398.5|19
1729139920000|2024-10-17 04:38:40|176500.1|176410.1|176501.6|176411.6|176507.1|176417.1|176496.6|176406.6|19
1729139930000|2024-10-17 04:38:50|176498.2|176408.2|176505.4|176415.4|176509.9|176419.9|176497.3|176407.3|19
1729139940000|2024-10-17 04:39:00|176509.8|176419.8|176508.8|176418.8|176510.8|176420.8|176495.9|176405.9|19
1729139950000|2024-10-17 04:39:10|176508.6|176418.6|176506.1|176416.1|176510.8|176420.8|176498.4|176408.4|19
1729139960000|2024-10-17 04:39:20|176505.8|176415.8|176508.1|176418.1|176511.9|176421.9|176505.7|176415.7|17
1729139970000|2024-10-17 04:39:30|176508.2|176418.2|176510.6|176420.6|176510.6|176420.6|176503.3|176413.3|8
1729139980000|2024-10-17 04:39:40|176508.2|176418.2|176504.8|176414.8|176512|176422|176501.6|176411.6|13
1729139990000|2024-10-17 04:39:50|176505.4|176415.4|176502.6|176412.6|176509.8|176419.8|176489.6|176399.6|21
1729140000000|2024-10-17 04:40:00|176498|176408|176502.2|176412.2|176506.4|176416.4|176493.6|176403.6|17
1729140010000|2024-10-17 04:40:10|176504.8|176414.8|176501.1|176411.1|176508.6|176418.6|176501.1|176411.1|15
1729140020000|2024-10-17 04:40:20|176507.1|176417.1|176506.9|176416.9|176511.5|176421.5|176502.3|176412.3|17
1729140030000|2024-10-17 04:40:30|176506.4|176416.4|176510.1|176420.1|176510.1|176420.1|176501.8|176411.8|13
1729140040000|2024-10-17 04:40:40|176505.5|176415.5|176502.1|176412.1|176508.9|176418.9|176501.9|176411.9|8
1729140050000|2024-10-17 04:40:50|176505.1|176415.1|176504.4|176414.4|176509.4|176419.4|176500.1|176410.1|9
1729140060000|2024-10-17 04:41:00|176501.6|176411.6|176505.1|176415.1|176510.3|176420.3|176492.1|176402.1|11
1729140070000|2024-10-17 04:41:10|176504.9|176414.9|176511.5|176421.5|176512.3|176422.3|176504.9|176414.9|7
1729140080000|2024-10-17 04:41:20|176515.6|176425.6|176515.1|176425.1|176515.6|176425.6|176507.7|176417.7|9
1729140090000|2024-10-17 04:41:30|176514.7|176424.7|176509.6|176419.6|176524.3|176434.3|176508.6|176418.6|9
1729140100000|2024-10-17 04:41:40|176507.4|176417.4|176508.8|176418.8|176512.5|176422.5|176505.4|176415.4|10
1729140110000|2024-10-17 04:41:50|176511.4|176421.4|176507.5|176417.5|176516.3|176426.3|176507.5|176417.5|15
1729140120000|2024-10-17 04:42:00|176509.2|176419.2|176514.2|176424.2|176516.9|176426.9|176508.7|176418.7|15
1729140130000|2024-10-17 04:42:10|176513.5|176423.5|176479.2|176389.2|176516|176426|176469.6|176379.6|14
1729140140000|2024-10-17 04:42:20|176478.9|176388.9|176442.5|176352.5|176482.8|176392.8|176442.5|176352.5|12
1729140150000|2024-10-17 04:42:30|176438.3|176348.3|176434.7|176344.7|176439.1|176349.1|176432.1|176342.1|7
1729140160000|2024-10-17 04:42:40|176435.7|176345.7|176435.3|176345.3|176445.9|176355.9|176428.4|176338.4|18
1729140170000|2024-10-17 04:42:50|176433.5|176343.5|176436|176346|176442.7|176352.7|176429.8|176339.8|24
1729140180000|2024-10-17 04:43:00|176432.2|176342.2|176437.2|176347.2|176451.2|176361.2|176416.6|176326.6|17
1729140190000|2024-10-17 04:43:10|176438.6|176348.6|176448.7|176318.7|176455.2|176348.7|176437|176318.7|9
1729140200000|2024-10-17 04:43:20|176452.9|176322.9|176445.3|176315.3|176453.9|176323.9|176441.9|176311.9|13
1729140210000|2024-10-17 04:43:30|176445.5|176315.5|176446.2|176316.2|176457.5|176327.5|176445.5|176315.5|8
1729140220000|2024-10-17 04:43:40|176446.1|176316.1|176447.6|176317.6|176453.8|176323.8|176445|176315|12
1729140230000|2024-10-17 04:43:50|176447.8|176317.8|176449.5|176319.5|176455.7|176325.7|176446.8|176316.8|16
1729140240000|2024-10-17 04:44:00|176447.4|176317.4|176451.3|176321.3|176461|176331|176442.5|176312.5|26
1729140250000|2024-10-17 04:44:10|176455.8|176325.8|176450.5|176320.5|176455.8|176325.8|176444.2|176314.2|17
1729140260000|2024-10-17 04:44:20|176448.9|176318.9|176453.9|176323.9|176455.5|176325.5|176445.3|176315.3|19
1729140270000|2024-10-17 04:44:30|176456.5|176326.5|176448.4|176318.4|176458.5|176328.5|176448.4|176318.4|14
1729140280000|2024-10-17 04:44:40|176450|176320|176456|176326|176456|176326|176444.1|176314.1|20
1729140290000|2024-10-17 04:44:50|176450.2|176320.2|176451|176321|176457.9|176327.9|176450.2|176320.2|4
1729140300000|2024-10-17 04:45:00|176451.3|176321.3|176446.1|176316.1|176457.2|176327.2|176439.8|176309.8|16
1729140310000|2024-10-17 04:45:10|176442.2|176312.2|176439.3|176309.3|176442.2|176312.2|176437.3|176307.3|8
1729140320000|2024-10-17 04:45:20|176437.9|176307.9|176439.7|176309.7|176447.6|176317.6|176423|176293|15
1729140330000|2024-10-17 04:45:30|176431|176301|176442.1|176312.1|176442.3|176312.3|176431|176301|22
1729140340000|2024-10-17 04:45:40|176437.8|176307.8|176438.1|176308.1|176445.2|176315.2|176437|176307|21
1729140350000|2024-10-17 04:45:50|176438|176308|176439.7|176309.7|176444.9|176314.9|176435.6|176305.6|17
1729140360000|2024-10-17 04:46:00|176436.7|176306.7|176441.6|176311.6|176442|176312|176435.2|176305.2|18
1729140370000|2024-10-17 04:46:10|176437.9|176307.9|176444.4|176314.4|176444.4|176314.4|176435.3|176305.3|15
1729140380000|2024-10-17 04:46:20|176444.7|176314.7|176440.4|176310.4|176445.9|176315.9|176435.9|176305.9|17
1729140390000|2024-10-17 04:46:30|176446.1|176316.1|176443.3|176313.3|176446.2|176316.2|176436.7|176306.7|22
1729140400000|2024-10-17 04:46:40|176437.2|176307.2|176440.5|176310.5|176446.5|176316.5|176435.4|176305.4|22
1729140410000|2024-10-17 04:46:50|176443.9|176313.9|176439.1|176309.1|176445.4|176315.4|176434.9|176304.9|25
1729140420000|2024-10-17 04:47:00|176439.2|176309.2|176439.9|176309.9|176443.7|176313.7|176430.5|176300.5|23
1729140430000|2024-10-17 04:47:10|176435.8|176305.8|176436.3|176306.3|176442.4|176312.4|176433.5|176303.5|21
1729140440000|2024-10-17 04:47:20|176436.2|176306.2|176442.6|176312.6|176444|176314|176436.2|176306.2|11
1729140450000|2024-10-17 04:47:30|176438.1|176308.1|176442.1|176312.1|176446.9|176316.9|176436.8|176306.8|24
1729140460000|2024-10-17 04:47:40|176441.2|176311.2|176439.3|176309.3|176445.7|176315.7|176438.8|176308.8|20
1729140470000|2024-10-17 04:47:50|176439.6|176309.6|176423.1|176333.1|176439.6|176333.1|176412.6|176309.6|27
1729140480000|2024-10-17 04:48:00|176417|176327|176415|176325|176423.5|176333.5|176413.2|176323.2|26
1729140490000|2024-10-17 04:48:10|176419.2|176329.2|176414.9|176324.9|176423.1|176333.1|176414.9|176324.9|13
1729140500000|2024-10-17 04:48:20|176417.6|176327.6|176414.2|176324.2|176420.5|176330.5|176410.9|176320.9|25
1729140510000|2024-10-17 04:48:30|176412.2|176322.2|176417.7|176327.7|176422.6|176332.6|176411|176321|20
1729140520000|2024-10-17 04:48:40|176422.7|176332.7|176420.2|176330.2|176424.6|176334.6|176414|176324|21
1729140530000|2024-10-17 04:48:50|176427.2|176337.2|176423.1|176333.1|176427.2|176337.2|176423.1|176333.1|4
1729140540000|2024-10-17 04:49:00|176427.6|176337.6|176427.3|176337.3|176429.2|176339.2|176426.5|176336.5|5
1729140550000|2024-10-17 04:49:10|176427|176337|176452.4|176362.4|176461|176371|176427|176337|11
1729140560000|2024-10-17 04:49:20|176452|176362|176452|176362|176452|176362|176452|176362|1
1729140570000|2024-10-17 04:49:30|176451.8|176361.8|176452.3|176362.3|176453.3|176363.3|176451.8|176361.8|4
1729140580000|2024-10-17 04:49:40|176451.6|176361.6|176453.1|176363.1|176453.1|176363.1|176450.9|176360.9|4
1729140590000|2024-10-17 04:49:50|176452.9|176362.9|176452.6|176362.6|176452.9|176362.9|176452.6|176362.6|2
1729140600000|2024-10-17 04:50:00|176452.8|176362.8|176452.6|176362.6|176452.8|176362.8|176452.6|176362.6|2
1729140610000|2024-10-17 04:50:10|176448.9|176358.9|176451.6|176361.6|176455.3|176365.3|176448.9|176358.9|8
1729140620000|2024-10-17 04:50:20|176451.8|176361.8|176453.5|176363.5|176453.5|176363.5|176450.5|176360.5|5
1729140630000|2024-10-17 04:50:30|176452|176362|176462.6|176372.6|176462.6|176372.6|176452|176362|4
1729140640000|2024-10-17 04:50:40|176463.3|176373.3|176459|176369|176463.4|176373.4|176459|176369|5
1729140650000|2024-10-17 04:50:50|176460.8|176370.8|176459|176369|176460.8|176370.8|176459|176369|2
1729140660000|2024-10-17 04:51:00|176457|176367|176459|176369|176459|176369|176457|176367|2
1729140670000|2024-10-17 04:51:10|176460.3|176370.3|176460.5|176370.5|176463.8|176373.8|176458.1|176368.1|7
1729140680000|2024-10-17 04:51:20|176460.3|176370.3|176461.1|176371.1|176461.3|176371.3|176457.7|176367.7|5
1729140690000|2024-10-17 04:51:30|176459|176369|176456.4|176366.4|176459|176369|176456.1|176366.1|5
1729140700000|2024-10-17 04:51:40|176460.2|176370.2|176458.2|176368.2|176460.2|176370.2|176458.2|176368.2|2
1729140710000|2024-10-17 04:51:50|176459.7|176369.7|176457.8|176367.8|176459.7|176369.7|176455.9|176365.9|6
1729140720000|2024-10-17 04:52:00|176457.6|176367.6|176459.4|176369.4|176459.9|176369.9|176456.6|176366.6|8
1729140730000|2024-10-17 04:52:10|176458.8|176368.8|176458.5|176368.5|176458.8|176368.8|176458.3|176368.3|4
1729140740000|2024-10-17 04:52:20|176458.4|176368.4|176457.7|176367.7|176459.9|176369.9|176457.7|176367.7|3
1729140750000|2024-10-17 04:52:30|176458.4|176368.4|176457.7|176367.7|176458.4|176368.4|176457.7|176367.7|2
1729140760000|2024-10-17 04:52:40|176457.6|176367.6|176457.7|176367.7|176457.7|176367.7|176455.5|176365.5|4
1729140770000|2024-10-17 04:52:50|176458|176368|176461.3|176371.3|176462|176372|176457.7|176367.7|10
1729140780000|2024-10-17 04:53:00|176461.4|176371.4|176461.4|176371.4|176461.4|176371.4|176461.4|176371.4|1
1729140790000|2024-10-17 04:53:10|176458.7|176368.7|176458.7|176368.7|176461.4|176371.4|176458.3|176368.3|11
1729140800000|2024-10-17 04:53:20|176461.4|176371.4|176460.1|176370.1|176461.4|176371.4|176459.6|176369.6|3
1729140810000|2024-10-17 04:53:30|176461.9|176371.9|176459.1|176369.1|176461.9|176371.9|176459.1|176369.1|5
1729140820000|2024-10-17 04:53:40|176458.8|176368.8|176458.9|176368.9|176458.9|176368.9|176458.8|176368.8|2
1729140830000|2024-10-17 04:53:50|176459.4|176369.4|176461|176371|176461.4|176371.4|176459.4|176369.4|5
1729140840000|2024-10-17 04:54:00|176460.9|176370.9|176463.1|176373.1|176463.7|176373.7|176458|176368|9
1729140850000|2024-10-17 04:54:10|176460.7|176370.7|176459.6|176369.6|176463.4|176373.4|176457.2|176367.2|15
1729140860000|2024-10-17 04:54:20|176460.2|176370.2|176460.1|176370.1|176460.4|176370.4|176457.9|176367.9|6
1729140870000|2024-10-17 04:54:30|176460.2|176370.2|176460.2|176370.2|176462.5|176372.5|176460.1|176370.1|7
1729140880000|2024-10-17 04:54:40|176460.1|176370.1|176460.2|176370.2|176460.2|176370.2|176460.1|176370.1|2
1729140890000|2024-10-17 04:54:50|176460.1|176370.1|176460.1|176370.1|176460.1|176370.1|176460.1|176370.1|1
1729140900000|2024-10-17 04:55:00|176461.6|176371.6|176462.6|176372.6|176462.6|176372.6|176461.6|176371.6|2
1729140910000|2024-10-17 04:55:10|176462.7|176372.7|176458.8|176368.8|176462.8|176372.8|176455.6|176365.6|8
1729140920000|2024-10-17 04:55:20|176460.8|176370.8|176460.8|176370.8|176461.6|176371.6|176460.8|176370.8|5
1729140930000|2024-10-17 04:55:30|176460.9|176370.9|176460.8|176370.8|176460.9|176370.9|176460.8|176370.8|2
1729140940000|2024-10-17 04:55:40|176461|176371|176460.8|176370.8|176461|176371|176460.8|176370.8|2
1729140950000|2024-10-17 04:55:50|176461.7|176371.7|176461.7|176371.7|176461.7|176371.7|176461.5|176371.5|3
1729140970000|2024-10-17 04:56:10|176464.7|176374.7|176462.9|176372.9|176464.7|176374.7|176462.8|176372.8|3
1729140980000|2024-10-17 04:56:20|176461.4|176371.4|176461.4|176371.4|176461.4|176371.4|176461.4|176371.4|1
1729140990000|2024-10-17 04:56:30|176461.8|176371.8|176459.6|176369.6|176461.8|176371.8|176459.6|176369.6|5
1729141000000|2024-10-17 04:56:40|176461.1|176371.1|176462.7|176372.7|176462.7|176372.7|176461.1|176371.1|2
1729141010000|2024-10-17 04:56:50|176461.7|176371.7|176460.9|176370.9|176461.7|176371.7|176460.9|176370.9|3
1729141020000|2024-10-17 04:57:00|176460.8|176370.8|176460.8|176370.8|176460.9|176370.9|176460.8|176370.8|3
1729141030000|2024-10-17 04:57:10|176462.6|176372.6|176507.8|176417.8|176521.6|176431.6|176460.3|176370.3|8
1729141040000|2024-10-17 04:57:20|176506.5|176416.5|176509.1|176419.1|176517.3|176427.3|176506.5|176416.5|18
1729141050000|2024-10-17 04:57:30|176510.3|176420.3|176507.9|176417.9|176514.8|176424.8|176507.9|176417.9|13
1729141060000|2024-10-17 04:57:40|176509.1|176419.1|176508.3|176418.3|176512.4|176422.4|176507.7|176417.7|10
1729141070000|2024-10-17 04:57:50|176509.7|176419.7|176514.1|176424.1|176515.2|176425.2|176509.7|176419.7|4
1729141080000|2024-10-17 04:58:00|176511.1|176421.1|176509.3|176419.3|176511.1|176421.1|176506.5|176416.5|7
1729141090000|2024-10-17 04:58:10|176508.2|176418.2|176515|176425|176518.1|176428.1|176507.9|176417.9|19
1729141100000|2024-10-17 04:58:20|176512.6|176422.6|176518.1|176428.1|176518.1|176428.1|176510.6|176420.6|14
1729141110000|2024-10-17 04:58:30|176516.1|176426.1|176506.1|176416.1|176516.1|176426.1|176503|176413|17
1729141120000|2024-10-17 04:58:40|176509.2|176419.2|176504.2|176414.2|176513.9|176423.9|176502.6|176412.6|18
1729141130000|2024-10-17 04:58:50|176507.3|176417.3|176502.7|176412.7|176512.2|176422.2|176499.9|176409.9|22
1729141140000|2024-10-17 04:59:00|176499.9|176409.9|176500.5|176410.5|176510.9|176420.9|176492.6|176402.6|17
1729141150000|2024-10-17 04:59:10|176502.1|176412.1|176496.1|176406.1|176502.1|176412.1|176496.1|176406.1|3
1729141160000|2024-10-17 04:59:20|176497.9|176407.9|176499.9|176409.9|176499.9|176409.9|176497.9|176407.9|2
1729141170000|2024-10-17 04:59:30|176502.2|176412.2|176502.2|176412.2|176502.2|176412.2|176502.2|176412.2|1
1729141180000|2024-10-17 04:59:40|176499.9|176409.9|176499.9|176409.9|176499.9|176409.9|176499.9|176409.9|1
1729141190000|2024-10-17 04:59:50|176499.8|176409.8|176499.9|176409.9|176499.9|176409.9|176499.8|176409.8|2
1729141200000|2024-10-17 05:00:00|176500.9|176410.9|176553.9|176463.9|176570.7|176480.7|176500.9|176410.9|21
1729141210000|2024-10-17 05:00:10|176558.9|176468.9|176553.6|176463.6|176569.7|176479.7|176553.6|176463.6|25
1729141220000|2024-10-17 05:00:20|176555.3|176465.3|176562.9|176472.9|176563.8|176473.8|176555.3|176465.3|9
1729141230000|2024-10-17 05:00:30|176567.5|176477.5|176562.5|176472.5|176568.1|176478.1|176557.3|176467.3|12
1729141240000|2024-10-17 05:00:40|176563.1|176473.1|176562.9|176472.9|176566.2|176476.2|176559.8|176469.8|21
1729141250000|2024-10-17 05:00:50|176564.4|176474.4|176563.7|176473.7|176571.6|176481.6|176559.7|176469.7|21
1729141260000|2024-10-17 05:01:00|176564.5|176474.5|176564.5|176474.5|176569|176479|176552.5|176462.5|17
1729141270000|2024-10-17 05:01:10|176564.7|176474.7|176565.7|176475.7|176569|176479|176557.9|176467.9|25
1729141280000|2024-10-17 05:01:20|176565.4|176475.4|176565.3|176475.3|176569.4|176479.4|176563.2|176473.2|13
1729141290000|2024-10-17 05:01:30|176564|176474|176573.8|176483.8|176579.6|176489.6|176562.5|176472.5|25
1729141300000|2024-10-17 05:01:40|176575.6|176485.6|176597.6|176467.6|176597.6|176488.8|176572.1|176467.6|24
1729141310000|2024-10-17 05:01:50|176599.1|176469.1|176596.2|176466.2|176601.1|176471.1|176593.2|176463.2|11
1729141320000|2024-10-17 05:02:00|176596.8|176466.8|176606.2|176476.2|176606.2|176476.2|176595.4|176465.4|15
1729141330000|2024-10-17 05:02:10|176603.3|176473.3|176604.6|176474.6|176608.3|176478.3|176598|176468|23
1729141340000|2024-10-17 05:02:20|176605.4|176475.4|176604.2|176474.2|176605.4|176475.4|176598.2|176468.2|18
1729141350000|2024-10-17 05:02:30|176601.5|176471.5|176639.8|176549.8|176643.3|176553.3|176587.9|176471.3|15
1729141360000|2024-10-17 05:02:40|176642.3|176552.3|176640.4|176550.4|176642.6|176552.6|176639.2|176549.2|8
1729141370000|2024-10-17 05:02:50|176642.7|176552.7|176640.9|176550.9|176643|176553|176640|176550|10
1729141380000|2024-10-17 05:03:00|176641.1|176551.1|176641.8|176551.8|176645.9|176555.9|176641.1|176551.1|6
1729141390000|2024-10-17 05:03:10|176640.2|176550.2|176641.1|176551.1|176641.1|176551.1|176640.2|176550.2|2
1729141400000|2024-10-17 05:03:20|176643.8|176553.8|176643.1|176553.1|176647.8|176557.8|176641.4|176551.4|9
1729141410000|2024-10-17 05:03:30|176643|176553|176641.2|176551.2|176644.7|176554.7|176641.2|176551.2|6
1729141420000|2024-10-17 05:03:40|176643.1|176553.1|176643.2|176553.2|176645.1|176555.1|176640.4|176550.4|11
1729141430000|2024-10-17 05:03:50|176640.7|176550.7|176642.3|176552.3|176645.3|176555.3|176640.7|176550.7|5
1729141440000|2024-10-17 05:04:00|176646.7|176556.7|176646.7|176556.7|176647.3|176557.3|176644.1|176554.1|8
1729141450000|2024-10-17 05:04:10|176644.2|176554.2|176644.2|176554.2|176648|176558|176640.2|176550.2|12
1729141460000|2024-10-17 05:04:20|176643.5|176553.5|176643.8|176553.8|176644.6|176554.6|176641.8|176551.8|8
1729141470000|2024-10-17 05:04:30|176641.5|176551.5|176647.9|176557.9|176648|176558|176640.5|176550.5|13
1729141480000|2024-10-17 05:04:40|176644.4|176554.4|176642.8|176552.8|176650.7|176560.7|176642.8|176552.8|16
1729141490000|2024-10-17 05:04:50|176647.8|176557.8|176641|176551|176647.8|176557.8|176641|176551|7
1729141500000|2024-10-17 05:05:00|176643.4|176553.4|176646|176556|176651.5|176561.5|176643.4|176553.4|18
1729141510000|2024-10-17 05:05:10|176649.5|176559.5|176649.3|176559.3|176650.7|176560.7|176644|176554|17
1729141520000|2024-10-17 05:05:20|176647.8|176557.8|176644.8|176554.8|176650|176560|176644.1|176554.1|21
1729141530000|2024-10-17 05:05:30|176646.8|176556.8|176648.5|176558.5|176650.7|176560.7|176645.3|176555.3|19
1729141540000|2024-10-17 05:05:40|176647.7|176557.7|176648.7|176558.7|176650.7|176560.7|176645.7|176555.7|19
1729141550000|2024-10-17 05:05:50|176652.4|176562.4|176647.1|176557.1|176653.4|176563.4|176645.1|176555.1|20
1729141560000|2024-10-17 05:06:00|176649.1|176559.1|176646.6|176556.6|176651.4|176561.4|176644.8|176554.8|21
1729141570000|2024-10-17 05:06:10|176645.1|176555.1|176666.7|176536.7|176671.7|176556.2|176644.7|176535|18
1729141580000|2024-10-17 05:06:20|176668.5|176538.5|176668.2|176538.2|176668.9|176538.9|176663.9|176533.9|23
1729141590000|2024-10-17 05:06:30|176667.4|176537.4|176649.6|176559.6|176670.7|176561.3|176645.4|176535.7|22
1729141600000|2024-10-17 05:06:40|176647.6|176557.6|176659.5|176569.5|176661.7|176571.7|176647.3|176557.3|25
1729141610000|2024-10-17 05:06:50|176662.8|176572.8|176653.3|176563.3|176662.8|176572.8|176651.8|176561.8|16
1729141620000|2024-10-17 05:07:00|176655.8|176565.8|176650.4|176560.4|176656.6|176566.6|176649.1|176559.1|16
1729141630000|2024-10-17 05:07:10|176651.7|176561.7|176650.7|176560.7|176657.4|176567.4|176647.5|176557.5|26
1729141640000|2024-10-17 05:07:20|176652.1|176562.1|176654.5|176564.5|176657.1|176567.1|176650.9|176560.9|29
1729141650000|2024-10-17 05:07:30|176655.2|176565.2|176653.8|176563.8|176656.5|176566.5|176651.6|176561.6|22
1729141660000|2024-10-17 05:07:40|176651.6|176561.6|176653.7|176563.7|176661.9|176571.9|176649.3|176559.3|19
1729141670000|2024-10-17 05:07:50|176656.8|176566.8|176660|176570|176661.1|176571.1|176652.3|176562.3|26
1729141680000|2024-10-17 05:08:00|176663.6|176573.6|176657.6|176567.6|176663.6|176573.6|176649.2|176559.2|24
1729141690000|2024-10-17 05:08:10|176654.4|176564.4|176651.6|176561.6|176660.2|176570.2|176649.6|176559.6|18
1729141700000|2024-10-17 05:08:20|176651.4|176561.4|176641.3|176551.3|176651.4|176561.4|176641.3|176551.3|6
1729141710000|2024-10-17 05:08:30|176646.2|176556.2|176579.6|176489.6|176646.2|176556.2|176579.6|176489.6|20
1729141720000|2024-10-17 05:08:40|176586.9|176496.9|176564.7|176474.7|176586.9|176496.9|176564.7|176474.7|23
1729141730000|2024-10-17 05:08:50|176565|176475|176576.9|176486.9|176585.8|176495.8|176564.6|176474.6|17
1729141740000|2024-10-17 05:09:00|176574.9|176484.9|176595.6|176465.6|176595.8|176489|176568.8|176463.8|33
1729141750000|2024-10-17 05:09:10|176595.1|176465.1|176591.9|176461.9|176595.1|176465.1|176586.4|176456.4|27
1729141760000|2024-10-17 05:09:20|176588.5|176458.5|176591.7|176461.7|176593.8|176463.8|176588.5|176458.5|4
1729141770000|2024-10-17 05:09:30|176587.7|176457.7|176569.6|176479.6|176595|176483.5|176569.6|176457.7|10
1729141780000|2024-10-17 05:09:40|176569.9|176479.9|176569.9|176479.9|176570.1|176480.1|176569.9|176479.9|3
1729141790000|2024-10-17 05:09:50|176565.6|176475.6|176570.7|176480.7|176574.8|176484.8|176565.4|176475.4|17
1729141800000|2024-10-17 05:10:00|176571|176481|176570.4|176480.4|176573.9|176483.9|176565.7|176475.7|15
1729141810000|2024-10-17 05:10:10|176568.2|176478.2|176586.8|176456.8|176591|176482.4|176568.2|176454.8|13
1729141820000|2024-10-17 05:10:20|176584.8|176454.8|176585.9|176455.9|176588.8|176458.8|176583.4|176453.4|10
1729141830000|2024-10-17 05:10:30|176585.4|176455.4|176590.1|176460.1|176595.4|176465.4|176583.9|176453.9|16
1729141840000|2024-10-17 05:10:40|176589.9|176459.9|176593.1|176463.1|176595.1|176465.1|176587.6|176457.6|17
1729141850000|2024-10-17 05:10:50|176592.6|176462.6|176595.8|176465.8|176595.8|176465.8|176589.8|176459.8|15
1729141860000|2024-10-17 05:11:00|176592.1|176462.1|176570.4|176480.4|176594.8|176485.4|176570.4|176460.5|22
1729141870000|2024-10-17 05:11:10|176569.3|176479.3|176576.5|176486.5|176580.6|176490.6|176569.3|176479.3|18
1729141880000|2024-10-17 05:11:20|176577.9|176487.9|176570.4|176480.4|176578.2|176488.2|176570.4|176480.4|29
1729141890000|2024-10-17 05:11:30|176566.4|176476.4|176572|176482|176573|176483|176562.8|176472.8|23
1729141900000|2024-10-17 05:11:40|176571.6|176481.6|176571.2|176481.2|176571.6|176481.6|176571.2|176481.2|2
1729141920000|2024-10-17 05:12:00|176570.5|176480.5|176572.1|176482.1|176593.3|176482.1|176570.3|176463.3|6
1729141930000|2024-10-17 05:12:10|176599.6|176509.6|176588.3|176458.3|176599.6|176509.6|176569.2|176456.4|11
1729141940000|2024-10-17 05:12:20|176585.3|176455.3|176579.4|176449.4|176594.6|176464.6|176577.2|176447.2|12
1729141950000|2024-10-17 05:12:30|176576.9|176446.9|176576.7|176446.7|176584.9|176454.9|176576.4|176446.4|13
1729141960000|2024-10-17 05:12:40|176576|176446|176578.7|176448.7|176581|176451|176575.6|176445.6|4
1729141970000|2024-10-17 05:12:50|176579.6|176449.6|176576.3|176446.3|176582.5|176452.5|176574.2|176444.2|14
1729141980000|2024-10-17 05:13:00|176575|176445|176575.1|176445.1|176585.2|176455.2|176574.1|176444.1|23
1729141990000|2024-10-17 05:13:10|176580.1|176450.1|176574.9|176444.9|176580.1|176450.1|176572.1|176442.1|28
1729142000000|2024-10-17 05:13:20|176575|176445|176572.5|176442.5|176576|176446|176572.5|176442.5|4
1729142010000|2024-10-17 05:13:30|176577.7|176447.7|176560.5|176470.5|176579.7|176471.7|176557|176446.3|22
1729142020000|2024-10-17 05:13:40|176555.2|176465.2|176558.6|176468.6|176561.3|176471.3|176553.1|176463.1|25
1729142030000|2024-10-17 05:13:50|176559.3|176469.3|176578|176448|176578|176469.4|176553.1|176443.9|24
1729142040000|2024-10-17 05:14:00|176574.9|176444.9|176577.7|176447.7|176579|176449|176572.9|176442.9|12
1729142050000|2024-10-17 05:14:10|176577.8|176447.8|176568.5|176478.5|176587.4|176478.5|176554.7|176447.8|23
1729142060000|2024-10-17 05:14:20|176563.6|176473.6|176547.1|176457.1|176563.6|176473.6|176544.2|176454.2|10
1729142070000|2024-10-17 05:14:30|176547|176457|176547|176457|176547|176457|176547|176457|1
1729142100000|2024-10-17 05:15:00|176546.6|176456.6|176548.5|176458.5|176548.5|176458.5|176546.6|176456.6|2
1729142120000|2024-10-17 05:15:20|176542.5|176452.5|176538.4|176448.4|176550.4|176460.4|176537.1|176447.1|10
1729142130000|2024-10-17 05:15:30|176535.5|176445.5|176535.5|176445.5|176536|176446|176535.5|176445.5|3
1729142140000|2024-10-17 05:15:40|176535.6|176445.6|176573|176443|176574.9|176449.5|176534.9|176440|10
1729142150000|2024-10-17 05:15:50|176571|176441|176541.9|176451.9|176575.1|176456.2|176537.5|176441|19
1729142160000|2024-10-17 05:16:00|176536.2|176446.2|176538.2|176448.2|176538.2|176448.2|176536.2|176446.2|3
1729142180000|2024-10-17 05:16:20|176536.2|176446.2|176536.3|176446.3|176536.3|176446.3|176536.2|176446.2|2
1729142190000|2024-10-17 05:16:30|176536.2|176446.2|176535.8|176445.8|176536.2|176446.2|176535.8|176445.8|4
1729142200000|2024-10-17 05:16:40|176535.9|176445.9|176541.8|176451.8|176541.8|176451.8|176535.9|176445.9|2
1729142220000|2024-10-17 05:17:00|176545.2|176455.2|176547.4|176457.4|176571.6|176473.3|176545.2|176437.4|16
1729142230000|2024-10-17 05:17:10|176547|176457|176554.1|176464.1|176555.4|176465.4|176542.2|176452.2|21
1729142240000|2024-10-17 05:17:20|176556.1|176466.1|176553.1|176463.1|176558.8|176468.8|176552.6|176462.6|8
1729142250000|2024-10-17 05:17:30|176557.7|176467.7|176559.5|176469.5|176566.8|176476.8|176552.7|176462.7|25
1729142260000|2024-10-17 05:17:40|176559.6|176469.6|176562.9|176472.9|176565|176475|176558.8|176468.8|21
1729142270000|2024-10-17 05:17:50|176562.2|176472.2|176566.8|176476.8|176569.2|176479.2|176559.7|176469.7|27
1729142280000|2024-10-17 05:18:00|176566|176476|176566.7|176476.7|176569.8|176479.8|176559.8|176469.8|13
1729142290000|2024-10-17 05:18:10|176566.9|176476.9|176566.7|176476.7|176566.9|176476.9|176566.6|176476.6|4
1729142300000|2024-10-17 05:18:20|176572|176482|176587.2|176497.2|176591.7|176501.7|176572|176482|14
1729142310000|2024-10-17 05:18:30|176589.8|176499.8|176595.4|176505.4|176595.4|176505.4|176583.7|176493.7|27
1729142320000|2024-10-17 05:18:40|176593.4|176503.4|176596.9|176506.9|176600.1|176510.1|176587.8|176497.8|32
1729142330000|2024-10-17 05:18:50|176596.6|176506.6|176581.5|176491.5|176596.6|176506.6|176580.4|176490.4|32
1729142340000|2024-10-17 05:19:00|176582.4|176492.4|176580.8|176490.8|176588.4|176498.4|176576|176486|26
1729142350000|2024-10-17 05:19:10|176580.5|176490.5|176581.8|176491.8|176583.1|176493.1|176576.8|176486.8|8
1729142360000|2024-10-17 05:19:20|176578.7|176488.7|176576.2|176486.2|176579.1|176489.1|176574.3|176484.3|10
1729142370000|2024-10-17 05:19:30|176576.3|176486.3|176566.6|176476.6|176577.2|176487.2|176565.2|176475.2|17
1729142380000|2024-10-17 05:19:40|176567|176477|176559.8|176469.8|176567|176477|176555.4|176465.4|13
1729142390000|2024-10-17 05:19:50|176562.5|176472.5|176562.1|176472.1|176564.1|176474.1|176555.9|176465.9|8
1729142400000|2024-10-17 05:20:00|176558.4|176468.4|176553.5|176463.5|176563.6|176473.6|176550.5|176460.5|20
1729142410000|2024-10-17 05:20:10|176553.9|176463.9|176553.2|176463.2|176559.4|176469.4|176545.7|176455.7|15
1729142420000|2024-10-17 05:20:20|176555.4|176465.4|176548.4|176458.4|176555.4|176465.4|176540.5|176450.5|18
1729142430000|2024-10-17 05:20:30|176545.9|176455.9|176499.3|176409.3|176553.3|176463.3|176499.3|176409.3|17
1729142440000|2024-10-17 05:20:40|176494.6|176404.6|176499.6|176409.6|176505.2|176415.2|176494.6|176404.6|16
1729142450000|2024-10-17 05:20:50|176499.3|176409.3|176523.4|176393.4|176529.5|176415.4|176496.5|176392.8|19
1729142460000|2024-10-17 05:21:00|176501.4|176411.4|176498.7|176408.7|176502.4|176412.4|176494.6|176404.6|22
1729142470000|2024-10-17 05:21:10|176496.4|176406.4|176500|176410|176504|176414|176493.3|176403.3|24
1729142480000|2024-10-17 05:21:20|176496.9|176406.9|176494.5|176404.5|176496.9|176406.9|176485.3|176395.3|17
1729142490000|2024-10-17 05:21:30|176497.1|176407.1|176496.5|176406.5|176511.1|176421.1|176492.8|176402.8|17
1729142500000|2024-10-17 05:21:40|176498|176408|176489.4|176399.4|176501.7|176411.7|176489.4|176399.4|10
1729142510000|2024-10-17 05:21:50|176489.9|176399.9|176504.6|176414.6|176504.6|176414.6|176483.3|176393.3|7
1729142520000|2024-10-17 05:22:00|176501.1|176411.1|176494.4|176404.4|176501.1|176411.1|176491.5|176401.5|18
1729142530000|2024-10-17 05:22:10|176498.4|176408.4|176494.7|176404.7|176498.6|176408.6|176487.8|176397.8|22
1729142540000|2024-10-17 05:22:20|176491.9|176401.9|176491.9|176401.9|176522.5|176406.5|176484.9|176382.1|22
1729142550000|2024-10-17 05:22:30|176493.7|176403.7|176493.9|176403.9|176497.4|176407.4|176482.9|176392.9|21
1729142560000|2024-10-17 05:22:40|176490.9|176400.9|176495.9|176405.9|176496.9|176406.9|176488|176398|18
1729142570000|2024-10-17 05:22:50|176498.3|176408.3|176496.4|176406.4|176502.3|176412.3|176487.9|176397.9|25
1729142580000|2024-10-17 05:23:00|176495.6|176405.6|176501.9|176411.9|176503.4|176413.4|176494.6|176404.6|30
1729142590000|2024-10-17 05:23:10|176496.2|176406.2|176494.6|176404.6|176503.1|176413.1|176488.9|176398.9|27
1729142600000|2024-10-17 05:23:20|176498.6|176408.6|176498.7|176408.7|176503.2|176413.2|176497.5|176407.5|14
1729142610000|2024-10-17 05:23:30|176498.3|176408.3|176518.1|176428.1|176518.1|176428.1|176497.8|176407.8|14
1729142620000|2024-10-17 05:23:40|176508.8|176418.8|176501|176411|176511|176421|176501|176411|18
1729142630000|2024-10-17 05:23:50|176502.5|176412.5|176510.4|176420.4|176510.4|176420.4|176499.2|176409.2|23
1729142640000|2024-10-17 05:24:00|176509.4|176419.4|176529.2|176399.2|176531.9|176420.4|176503.3|176399.2|18
1729142650000|2024-10-17 05:24:10|176531.2|176401.2|176516.5|176426.5|176531.2|176427.4|176503.6|176396.1|26
1729142660000|2024-10-17 05:24:20|176521.7|176431.7|176521.7|176431.7|176526.2|176436.2|176515.3|176425.3|21
1729142670000|2024-10-17 05:24:30|176523|176433|176531.5|176441.5|176531.5|176441.5|176520.6|176430.6|18
1729142680000|2024-10-17 05:24:40|176528.1|176438.1|176530.7|176440.7|176531.9|176441.9|176524.7|176434.7|16
1729142690000|2024-10-17 05:24:50|176523.2|176433.2|176527.6|176437.6|176528.3|176438.3|176523.2|176433.2|9
1729142700000|2024-10-17 05:25:00|176534.7|176444.7|176522.8|176432.8|176534.7|176444.7|176522.5|176432.5|23
1729142710000|2024-10-17 05:25:10|176522.2|176432.2|176526|176436|176532.8|176442.8|176522.2|176432.2|15
1729142720000|2024-10-17 05:25:20|176524.2|176434.2|176516.5|176426.5|176530.8|176440.8|176516.5|176426.5|16
1729142730000|2024-10-17 05:25:30|176518.7|176428.7|176524.1|176434.1|176527.6|176437.6|176517.9|176427.9|13
1729142740000|2024-10-17 05:25:40|176525.5|176435.5|176540.9|176450.9|176546.1|176456.1|176525.5|176435.5|9
1729142750000|2024-10-17 05:25:50|176541.5|176451.5|176525.8|176435.8|176547.9|176457.9|176520.8|176430.8|12
1729142760000|2024-10-17 05:26:00|176524.5|176434.5|176526.7|176436.7|176529.9|176439.9|176520.8|176430.8|15
1729142770000|2024-10-17 05:26:10|176527.1|176437.1|176524.3|176434.3|176528.5|176438.5|176523|176433|11
1729142780000|2024-10-17 05:26:20|176526.7|176436.7|176522.1|176432.1|176527.9|176437.9|176521.2|176431.2|22
1729142790000|2024-10-17 05:26:30|176523.1|176433.1|176526|176436|176526|176436|176514.1|176424.1|6
1729142800000|2024-10-17 05:26:40|176526.2|176436.2|176523.9|176433.9|176526.3|176436.3|176522.3|176432.3|6
1729142810000|2024-10-17 05:26:50|176526.9|176436.9|176517.3|176427.3|176532.1|176442.1|176516.7|176426.7|7
1729142820000|2024-10-17 05:27:00|176490.1|176400.1|176487.5|176397.5|176502.3|176412.3|176481.7|176391.7|13
1729142830000|2024-10-17 05:27:10|176485.8|176395.8|176478.9|176388.9|176488.3|176398.3|176478.9|176388.9|7
1729142840000|2024-10-17 05:27:20|176480.4|176390.4|176476.7|176386.7|176481.3|176391.3|176468.3|176378.3|18
1729142850000|2024-10-17 05:27:30|176481.1|176391.1|176471.3|176381.3|176481.1|176391.1|176466.4|176376.4|19
1729142860000|2024-10-17 05:27:40|176468.6|176378.6|176470.5|176380.5|176482.5|176392.5|176465.5|176375.5|22
1729142870000|2024-10-17 05:27:50|176474.4|176384.4|176479.7|176389.7|176486.4|176396.4|176470.6|176380.6|22
1729142880000|2024-10-17 05:28:00|176473.9|176383.9|176474|176384|176480.4|176390.4|176469.6|176379.6|27
1729142890000|2024-10-17 05:28:10|176469.5|176379.5|176475.4|176385.4|176477|176387|176467.5|176377.5|26
1729142900000|2024-10-17 05:28:20|176479|176389|176478.1|176388.1|176481.2|176391.2|176470.8|176380.8|21
1729142910000|2024-10-17 05:28:30|176476.4|176386.4|176474.1|176384.1|176478.2|176388.2|176468.7|176378.7|20
1729142920000|2024-10-17 05:28:40|176475.9|176385.9|176476.6|176386.6|176485.1|176395.1|176469.8|176379.8|22
1729142930000|2024-10-17 05:28:50|176478.4|176388.4|176486.1|176396.1|176486.1|176396.1|176478.4|176388.4|8
1729142940000|2024-10-17 05:29:00|176481.3|176391.3|176477.6|176387.6|176500.3|176392.6|176473.5|176370.3|12
1729142950000|2024-10-17 05:29:10|176478|176388|176477.7|176387.7|176478|176388|176477.4|176387.4|4
1729142960000|2024-10-17 05:29:20|176477.9|176387.9|176496.7|176406.7|176501.2|176411.2|176477.9|176387.9|19
1729142970000|2024-10-17 05:29:30|176495.5|176405.5|176496.6|176406.6|176496.6|176406.6|176491.2|176401.2|9
1729142980000|2024-10-17 05:29:40|176496.7|176406.7|176504.2|176414.2|176505.7|176415.7|176496.7|176406.7|18
1729142990000|2024-10-17 05:29:50|176498.2|176408.2|176503.3|176413.3|176503.5|176413.5|176491.8|176401.8|29
1729143000000|2024-10-17 05:30:00|176501.1|176411.1|176495.1|176405.1|176503.1|176413.1|176494|176404|16
1729143010000|2024-10-17 05:30:10|176497.1|176407.1|176473.3|176383.3|176500.6|176410.6|176473.3|176383.3|22
1729143020000|2024-10-17 05:30:20|176480.6|176390.6|176473.6|176383.6|176480.6|176390.6|176470.2|176380.2|20
1729143030000|2024-10-17 05:30:30|176474.8|176384.8|176471.4|176381.4|176475.7|176385.7|176467.2|176377.2|24
1729143040000|2024-10-17 05:30:40|176474.4|176384.4|176477.7|176387.7|176479.3|176389.3|176471.6|176381.6|12
1729143050000|2024-10-17 05:30:50|176477.5|176387.5|176479.8|176389.8|176500.8|176402.3|176474|176369.3|26
1729143060000|2024-10-17 05:31:00|176491.7|176361.7|176492.8|176362.8|176502.6|176391.2|176479.6|176360.1|26
1729143070000|2024-10-17 05:31:10|176492.2|176362.2|176472.2|176382.2|176492.2|176393.1|176467.1|176362.2|19
1729143080000|2024-10-17 05:31:20|176473|176383|176469.7|176379.7|176477.7|176387.7|176467|176377|22
1729143090000|2024-10-17 05:31:30|176471.2|176381.2|176469|176379|176476.7|176386.7|176466.8|176376.8|23
1729143100000|2024-10-17 05:31:40|176469.3|176379.3|176471.6|176381.6|176475|176385|176465.8|176375.8|22
1729143110000|2024-10-17 05:31:50|176474.8|176384.8|176477.3|176387.3|176485|176395|176470|176380|20
1729143120000|2024-10-17 05:32:00|176477|176387|176472.6|176382.6|176477.8|176387.8|176471.5|176381.5|10
1729143130000|2024-10-17 05:32:10|176474|176384|176467.1|176377.1|176474.2|176384.2|176465.9|176375.9|22
1729143140000|2024-10-17 05:32:20|176470.9|176380.9|176467.4|176377.4|176472.8|176382.8|176467.3|176377.3|10
1729143150000|2024-10-17 05:32:30|176464.5|176374.5|176468.3|176378.3|176479|176389|176464.5|176374.5|15
1729143160000|2024-10-17 05:32:40|176464.7|176374.7|176468.8|176378.8|176472.9|176382.9|176464.7|176374.7|8
1729143170000|2024-10-17 05:32:50|176484.5|176394.5|176469.6|176379.6|176484.5|176394.5|176469.6|176379.6|5
1729143180000|2024-10-17 05:33:00|176464.7|176374.7|176462.6|176372.6|176464.7|176374.7|176462.6|176372.6|2
1729143190000|2024-10-17 05:33:10|176456.5|176366.5|176463.8|176373.8|176470.3|176380.3|176456.5|176366.5|9
1729143200000|2024-10-17 05:33:20|176465.5|176375.5|176472.6|176382.6|176477.9|176387.9|176464.6|176374.6|18
1729143210000|2024-10-17 05:33:30|176468.9|176378.9|176467.2|176377.2|176472.7|176382.7|176467.2|176377.2|10
1729143220000|2024-10-17 05:33:40|176465.2|176375.2|176462.5|176372.5|176472.9|176382.9|176462.5|176372.5|14
1729143230000|2024-10-17 05:33:50|176469.4|176379.4|176477.3|176387.3|176481|176391|176468.1|176378.1|15
1729143240000|2024-10-17 05:34:00|176477.8|176387.8|176479.1|176389.1|176482|176392|176474.7|176384.7|13
1729143250000|2024-10-17 05:34:10|176476.7|176386.7|176474.6|176384.6|176479.1|176389.1|176472.2|176382.2|12
1729143260000|2024-10-17 05:34:20|176472.3|176382.3|176462.3|176372.3|176485.2|176395.2|176462.1|176372.1|21
1729143270000|2024-10-17 05:34:30|176464.9|176374.9|176481|176391|176484|176394|176462.9|176372.9|15
1729143280000|2024-10-17 05:34:40|176482.1|176392.1|176485.3|176395.3|176487.5|176397.5|176482.1|176392.1|7
1729143290000|2024-10-17 05:34:50|176483|176393|176486.8|176396.8|176487.4|176397.4|176482|176392|5
1729143300000|2024-10-17 05:35:00|176481.8|176391.8|176477.4|176387.4|176481.8|176391.8|176476.8|176386.8|7
1729143310000|2024-10-17 05:35:10|176482.6|176392.6|176481.5|176391.5|176489.9|176399.9|176473.9|176383.9|20
1729143320000|2024-10-17 05:35:20|176481.3|176391.3|176481.5|176391.5|176489.9|176399.9|176480.3|176390.3|16
1729143330000|2024-10-17 05:35:30|176485.5|176395.5|176483.2|176393.2|176486.3|176396.3|176479.2|176389.2|23
1729143340000|2024-10-17 05:35:40|176481.5|176391.5|176480.2|176390.2|176485.2|176395.2|176475.3|176385.3|30
1729143350000|2024-10-17 05:35:50|176481.9|176391.9|176478.9|176388.9|176481.9|176391.9|176475|176385|16
1729143360000|2024-10-17 05:36:00|176481.9|176391.9|176474.3|176384.3|176482|176392|176473|176383|13
1729143370000|2024-10-17 05:36:10|176473.3|176383.3|176469.7|176379.7|176473.3|176383.3|176466.4|176376.4|3
1729143380000|2024-10-17 05:36:20|176469.9|176379.9|176478.5|176388.5|176480.6|176390.6|176469.6|176379.6|13
1729143390000|2024-10-17 05:36:30|176483.3|176393.3|176482.6|176392.6|176485.8|176395.8|176477.3|176387.3|16
1729143400000|2024-10-17 05:36:40|176487.6|176397.6|176491.4|176401.4|176491.4|176401.4|176481.7|176391.7|21
1729143410000|2024-10-17 05:36:50|176493.4|176403.4|176488.2|176398.2|176494|176404|176481.8|176391.8|14
1729143420000|2024-10-17 05:37:00|176490.2|176400.2|176494.4|176404.4|176494.6|176404.6|176487.9|176397.9|17
1729143430000|2024-10-17 05:37:10|176496.4|176406.4|176511.5|176421.5|176518.5|176428.5|176496.4|176406.4|16
1729143440000|2024-10-17 05:37:20|176513.8|176423.8|176522.7|176432.7|176522.7|176432.7|176511.7|176421.7|28
1729143450000|2024-10-17 05:37:30|176516.4|176426.4|176505.4|176415.4|176520.4|176430.4|176500.6|176410.6|27
1729143460000|2024-10-17 05:37:40|176504.2|176414.2|176508.5|176418.5|176512.5|176422.5|176499.4|176409.4|23
1729143470000|2024-10-17 05:37:50|176510.2|176420.2|176515.1|176425.1|176516.1|176426.1|176508.9|176418.9|18
1729143480000|2024-10-17 05:38:00|176512.4|176422.4|176509.3|176419.3|176514.6|176424.6|176504.6|176414.6|22
1729143490000|2024-10-17 05:38:10|176507.2|176417.2|176510.9|176420.9|176513.9|176423.9|176504.5|176414.5|16
1729143500000|2024-10-17 05:38:20|176510.5|176420.5|176501.2|176411.2|176512.2|176422.2|176501.2|176411.2|10
1729143510000|2024-10-17 05:38:30|176503.6|176413.6|176513.9|176423.9|176516.6|176426.6|176503.6|176413.6|24
1729143520000|2024-10-17 05:38:40|176515.9|176425.9|176510.8|176420.8|176517.9|176427.9|176504.7|176414.7|25
1729143530000|2024-10-17 05:38:50|176508.1|176418.1|176506.8|176416.8|176514.9|176424.9|176503.4|176413.4|24
1729143540000|2024-10-17 05:39:00|176509.7|176419.7|176505.1|176415.1|176511.1|176421.1|176500.5|176410.5|13
1729143550000|2024-10-17 05:39:10|176504.1|176414.1|176486.9|176396.9|176510.1|176420.1|176486.9|176396.9|12
1729143560000|2024-10-17 05:39:20|176482.6|176392.6|176482.8|176392.8|176491.2|176401.2|176477.3|176387.3|26
1729143570000|2024-10-17 05:39:30|176478.8|176388.8|176476.9|176386.9|176481.7|176391.7|176474.3|176384.3|15
1729143580000|2024-10-17 05:39:40|176479.3|176389.3|176496.9|176406.9|176500.2|176410.2|176474.5|176384.5|14
1729143590000|2024-10-17 05:39:50|176494.5|176404.5|176504.6|176414.6|176504.6|176414.6|176494.2|176404.2|22
1729143600000|2024-10-17 05:40:00|176508.3|176418.3|176512.4|176422.4|176515|176425|176498.4|176408.4|28
1729143610000|2024-10-17 05:40:10|176518.4|176428.4|176534.5|176444.5|176534.5|176444.5|176516.8|176426.8|10
1729143620000|2024-10-17 05:40:20|176531.9|176441.9|176531.4|176441.4|176532.7|176442.7|176521.4|176431.4|15
1729143630000|2024-10-17 05:40:30|176533.1|176443.1|176529.6|176439.6|176535.9|176445.9|176524.3|176434.3|16
1729143640000|2024-10-17 05:40:40|176530.9|176440.9|176538.5|176448.5|176538.5|176448.5|176530.9|176440.9|4
1729143650000|2024-10-17 05:40:50|176536.2|176446.2|176538.2|176448.2|176538.2|176448.2|176536.2|176446.2|4
1729143660000|2024-10-17 05:41:00|176535.9|176445.9|176533.5|176443.5|176540.6|176450.6|176528.4|176438.4|12
1729143670000|2024-10-17 05:41:10|176531.8|176441.8|176533.7|176443.7|176536.8|176446.8|176524.7|176434.7|19
1729143680000|2024-10-17 05:41:20|176533.2|176443.2|176526.8|176436.8|176535.2|176445.2|176522.4|176432.4|10
1729143690000|2024-10-17 05:41:30|176533.9|176443.9|176537.6|176447.6|176537.6|176447.6|176527.8|176437.8|8
1729143700000|2024-10-17 05:41:40|176537|176447|176537|176447|176537|176447|176537|176447|1
1729143710000|2024-10-17 05:41:50|176524.4|176434.4|176614.5|176524.5|176628.8|176538.8|176520.4|176430.4|6
1729143720000|2024-10-17 05:42:00|176620.8|176530.8|176646.7|176516.7|176646.7|176535.1|176608.5|176516.7|23
1729143730000|2024-10-17 05:42:10|176641.6|176511.6|176648|176518|176656|176526|176639.8|176509.8|7
1729143740000|2024-10-17 05:42:20|176636.3|176506.3|176643.8|176513.8|176646.6|176516.6|176636.3|176506.3|14
1729143750000|2024-10-17 05:42:30|176645.5|176515.5|176646.4|176516.4|176654.3|176524.3|176645.4|176515.4|5
1729143760000|2024-10-17 05:42:40|176649.4|176519.4|176655.4|176525.4|176655.4|176525.4|176649.4|176519.4|5
1729143770000|2024-10-17 05:42:50|176655.2|176525.2|176616|176526|176665.2|176535.2|176616|176521|7
1729143780000|2024-10-17 05:43:00|176621.5|176531.5|176615.7|176525.7|176621.7|176531.7|176615.7|176525.7|5
1729143790000|2024-10-17 05:43:10|176615.1|176525.1|176615.1|176525.1|176615.1|176525.1|176615.1|176525.1|1
1729143800000|2024-10-17 05:43:20|176642|176512|176632.4|176502.4|176642.5|176512.5|176630.4|176500.4|4
1729143810000|2024-10-17 05:43:30|176630.7|176500.7|176636.3|176506.3|176640|176530.1|176613.7|176500.7|10
1729143820000|2024-10-17 05:43:40|176633.5|176503.5|176641.8|176511.8|176641.8|176511.8|176633.5|176503.5|10
1729143830000|2024-10-17 05:43:50|176644.8|176514.8|176634.1|176504.1|176644.8|176514.8|176630.4|176500.4|12
1729143840000|2024-10-17 05:44:00|176632.9|176502.9|176624.6|176534.6|176632.9|176537.6|176620|176502.9|14
1729143850000|2024-10-17 05:44:10|176625.6|176535.6|176620.2|176530.2|176625.6|176535.6|176601.4|176511.4|15
1729143860000|2024-10-17 05:44:20|176615.6|176525.6|176614|176524|176618.8|176528.8|176609.6|176519.6|11
1729143870000|2024-10-17 05:44:30|176616.5|176526.5|176615.4|176525.4|176631.4|176541.4|176615.4|176525.4|11
1729143880000|2024-10-17 05:44:40|176620|176530|176612.6|176522.6|176624.4|176534.4|176612.6|176522.6|9
1729143890000|2024-10-17 05:44:50|176614.6|176524.6|176615.1|176525.1|176619.6|176529.6|176610.8|176520.8|9
1729143900000|2024-10-17 05:45:00|176616.8|176526.8|176594.8|176504.8|176629.6|176539.6|176588.5|176498.5|21
1729143910000|2024-10-17 05:45:10|176593.2|176503.2|176601.2|176511.2|176604.3|176514.3|176584.8|176494.8|19
1729143920000|2024-10-17 05:45:20|176599.4|176509.4|176583.6|176493.6|176606.5|176516.5|176576.7|176486.7|16
1729143930000|2024-10-17 05:45:30|176587.1|176497.1|176572.2|176482.2|176601.9|176497.1|176566.7|176465.2|14
1729143940000|2024-10-17 05:45:40|176574.4|176484.4|176546.7|176456.7|176574.4|176484.4|176544|176454|10
1729143950000|2024-10-17 05:45:50|176546.1|176456.1|176544.2|176454.2|176546.1|176456.1|176541.1|176451.1|4
1729143960000|2024-10-17 05:46:00|176544.3|176454.3|176542.1|176452.1|176552.8|176462.8|176540.8|176450.8|14
1729143970000|2024-10-17 05:46:10|176538.2|176448.2|176545|176455|176547.8|176457.8|176538.2|176448.2|4
1729143980000|2024-10-17 05:46:20|176540.4|176450.4|176547.5|176457.5|176558.1|176468.1|176540.4|176450.4|12
1729143990000|2024-10-17 05:46:30|176548.3|176458.3|176549.8|176459.8|176549.9|176459.9|176548.3|176458.3|3
1729144000000|2024-10-17 05:46:40|176553|176463|176556.1|176466.1|176556.3|176466.3|176552.8|176462.8|7
1729144010000|2024-10-17 05:46:50|176549.8|176459.8|176551|176461|176551|176461|176549.8|176459.8|2
1729144030000|2024-10-17 05:47:10|176551.1|176461.1|176551.1|176461.1|176551.1|176461.1|176551.1|176461.1|1
1729144040000|2024-10-17 05:47:20|176554.1|176464.1|176554|176464|176554.1|176464.1|176554|176464|2
1729144060000|2024-10-17 05:47:40|176554.1|176464.1|176554.1|176464.1|176554.1|176464.1|176554.1|176464.1|1
1729144070000|2024-10-17 05:47:50|176554|176464|176547.4|176457.4|176554|176464|176536.7|176446.7|8
1729144080000|2024-10-17 05:48:00|176551.4|176461.4|176548.8|176458.8|176552.7|176462.7|176544.5|176454.5|17
1729144090000|2024-10-17 05:48:10|176552.5|176462.5|176544.9|176454.9|176552.5|176462.5|176544|176454|5
1729144100000|2024-10-17 05:48:20|176545.6|176455.6|176547.8|176457.8|176553.7|176463.7|176545.6|176455.6|14
1729144110000|2024-10-17 05:48:30|176551.1|176461.1|176539.3|176449.3|176554.3|176464.3|176539.3|176449.3|23
1729144120000|2024-10-17 05:48:40|176541.3|176451.3|176541.1|176451.1|176543.6|176453.6|176539|176449|15
1729144130000|2024-10-17 05:48:50|176546.8|176456.8|176546.5|176456.5|176554.3|176464.3|176537.9|176447.9|22
1729144140000|2024-10-17 05:49:00|176546.2|176456.2|176546.4|176456.4|176550.4|176460.4|176537.9|176447.9|18
1729144150000|2024-10-17 05:49:10|176543.6|176453.6|176539.9|176449.9|176555.5|176465.5|176538.3|176448.3|25
1729144160000|2024-10-17 05:49:20|176537.9|176447.9|176541.2|176451.2|176544.2|176454.2|176537.2|176447.2|11
1729144170000|2024-10-17 05:49:30|176542.4|176452.4|176540.1|176450.1|176553.5|176463.5|176540.1|176450.1|17
1729144180000|2024-10-17 05:49:40|176540|176450|176545.4|176455.4|176548.9|176458.9|176539.5|176449.5|16
1729144200000|2024-10-17 05:50:00|176538.3|176448.3|176550.3|176460.3|176550.3|176460.3|176538.3|176448.3|8
1729144210000|2024-10-17 05:50:10|176548.3|176458.3|176539.4|176449.4|176550.3|176460.3|176539.4|176449.4|19
1729144220000|2024-10-17 05:50:20|176546.4|176456.4|176539.9|176449.9|176550.6|176460.6|176539.9|176449.9|13
1729144230000|2024-10-17 05:50:30|176539.4|176449.4|176538.3|176448.3|176543|176453|176538.3|176448.3|12
1729144240000|2024-10-17 05:50:40|176540.3|176450.3|176539.5|176449.5|176540.3|176450.3|176534.8|176444.8|4
1729144250000|2024-10-17 05:50:50|176546|176456|176542.3|176452.3|176546.8|176456.8|176539.3|176449.3|11
1729144260000|2024-10-17 05:51:00|176544.9|176454.9|176545.1|176455.1|176548.3|176458.3|176538.4|176448.4|18
1729144270000|2024-10-17 05:51:10|176543.4|176453.4|176536|176446|176544.5|176454.5|176535.6|176445.6|18
1729144280000|2024-10-17 05:51:20|176538.7|176448.7|176539.8|176449.8|176543.3|176453.3|176537.7|176447.7|14
1729144290000|2024-10-17 05:51:30|176539.7|176449.7|176543.5|176453.5|176550|176460|176537.3|176447.3|11
1729144300000|2024-10-17 05:51:40|176541.9|176451.9|176546.5|176456.5|176546.5|176456.5|176541.9|176451.9|10
1729144310000|2024-10-17 05:51:50|176547.4|176457.4|176543.3|176453.3|176548.8|176458.8|176540.3|176450.3|14
1729144320000|2024-10-17 05:52:00|176545.7|176455.7|176543.6|176453.6|176547.3|176457.3|176542.3|176452.3|11
1729144330000|2024-10-17 05:52:10|176543.7|176453.7|176545.1|176455.1|176547.7|176457.7|176538.3|176448.3|9
1729144340000|2024-10-17 05:52:20|176546.7|176456.7|176546.8|176456.8|176547.1|176457.1|176541.8|176451.8|14
1729144350000|2024-10-17 05:52:30|176548.8|176458.8|176546|176456|176550|176460|176541.3|176451.3|15
1729144360000|2024-10-17 05:52:40|176544.6|176454.6|176544.3|176454.3|176544.6|176454.6|176540.6|176450.6|4
1729144370000|2024-10-17 05:52:50|176543.6|176453.6|176545|176455|176545.6|176455.6|176540.3|176450.3|11
1729144380000|2024-10-17 05:53:00|176544|176454|176546.1|176456.1|176548.1|176458.1|176543.8|176453.8|11
1729144390000|2024-10-17 05:53:10|176545.7|176455.7|176544.2|176454.2|176547.6|176457.6|176543.3|176453.3|9
1729144400000|2024-10-17 05:53:20|176544.8|176454.8|176545.8|176455.8|176547.5|176457.5|176542.1|176452.1|14
1729144410000|2024-10-17 05:53:30|176543.2|176453.2|176548.5|176458.5|176548.5|176458.5|176543.2|176453.2|15
1729144420000|2024-10-17 05:53:40|176545.8|176455.8|176546.3|176456.3|176547.8|176457.8|176543.1|176453.1|11
1729144430000|2024-10-17 05:53:50|176548.4|176458.4|176540.5|176450.5|176548.7|176458.7|176539.3|176449.3|15
1729144440000|2024-10-17 05:54:00|176542.3|176452.3|176547.1|176457.1|176547.1|176457.1|176540.1|176450.1|12
1729144450000|2024-10-17 05:54:10|176547|176457|176541|176451|176549.1|176459.1|176539.3|176449.3|7
1729144460000|2024-10-17 05:54:20|176545.3|176455.3|176545.7|176455.7|176547|176457|176538.5|176448.5|13
1729144470000|2024-10-17 05:54:30|176552.8|176462.8|176546.7|176456.7|176552.8|176462.8|176540.6|176450.6|9
1729144480000|2024-10-17 05:54:40|176542.4|176452.4|176547.4|176457.4|176547.7|176457.7|176540.6|176450.6|9
1729144490000|2024-10-17 05:54:50|176545.3|176455.3|176544.7|176454.7|176545.3|176455.3|176539.6|176449.6|7
1729144500000|2024-10-17 05:55:00|176546.7|176456.7|176547.1|176457.1|176550.4|176460.4|176545.4|176455.4|8
1729144510000|2024-10-17 05:55:10|176549.1|176459.1|176546.7|176456.7|176550.8|176460.8|176543.1|176453.1|15
1729144520000|2024-10-17 05:55:20|176543|176453|176544.3|176454.3|176546.2|176456.2|176539.7|176449.7|12
1729144530000|2024-10-17 05:55:30|176541.7|176451.7|176546.7|176456.7|176547.1|176457.1|176541.7|176451.7|8
1729144540000|2024-10-17 05:55:40|176544.4|176454.4|176543.2|176453.2|176548.7|176458.7|176540.7|176450.7|18
1729144550000|2024-10-17 05:55:50|176548|176458|176545.1|176455.1|176549.7|176459.7|176540.7|176450.7|15
1729144560000|2024-10-17 05:56:00|176547.1|176457.1|176546.3|176456.3|176549.1|176459.1|176540.7|176450.7|13
1729144570000|2024-10-17 05:56:10|176548.4|176458.4|176544.7|176454.7|176548.7|176458.7|176543.4|176453.4|15
1729144580000|2024-10-17 05:56:20|176547.4|176457.4|176548.7|176458.7|176549.7|176459.7|176544.4|176454.4|13
1729144590000|2024-10-17 05:56:30|176547.7|176457.7|176541.7|176451.7|176549.2|176459.2|176541.7|176451.7|8
1729144600000|2024-10-17 05:56:40|176546.7|176456.7|176546.7|176456.7|176546.7|176456.7|176538.7|176448.7|13
1729144610000|2024-10-17 05:56:50|176546.4|176456.4|176542.9|176452.9|176546.4|176456.4|176541.9|176451.9|7
1729144620000|2024-10-17 05:57:00|176543.2|176453.2|176543.6|176453.6|176545.1|176455.1|176541|176451|6
1729144630000|2024-10-17 05:57:10|176545.6|176455.6|176545.3|176455.3|176546.7|176456.7|176542.6|176452.6|6
1729144640000|2024-10-17 05:57:20|176544.3|176454.3|176549.9|176459.9|176549.9|176459.9|176544.3|176454.3|5
1729144650000|2024-10-17 05:57:30|176548.6|176458.6|176546.2|176456.2|176556.5|176466.5|176540.1|176450.1|17
1729144660000|2024-10-17 05:57:40|176546.5|176456.5|176546.2|176456.2|176546.5|176456.5|176546.2|176456.2|2
1729144670000|2024-10-17 05:57:50|176547.2|176457.2|176586.7|176496.7|176591.5|176501.5|176547.2|176457.2|15
1729144680000|2024-10-17 05:58:00|176588.7|176498.7|176632.5|176542.5|176643|176553|176588.7|176498.7|15
1729144690000|2024-10-17 05:58:10|176631.7|176541.7|176658.1|176528.1|176658.4|176549.4|176629.6|176525.8|13
1729144700000|2024-10-17 05:58:20|176641.8|176551.8|176608|176518|176641.8|176551.8|176608|176518|11
1729144710000|2024-10-17 05:58:30|176609.5|176519.5|176620.2|176530.2|176622|176532|176609.5|176519.5|7
1729144720000|2024-10-17 05:58:40|176620.1|176530.1|176613.7|176523.7|176620.1|176530.1|176613.7|176523.7|3
1729144730000|2024-10-17 05:58:50|176612.4|176522.4|176611|176521|176618.1|176528.1|176610|176520|9
1729144740000|2024-10-17 05:59:00|176614.5|176524.5|176614.3|176524.3|176619.3|176529.3|176610.5|176520.5|19
1729144750000|2024-10-17 05:59:10|176610.3|176520.3|176613.5|176523.5|176616.5|176526.5|176610.3|176520.3|9
1729144760000|2024-10-17 05:59:20|176615.5|176525.5|176612.7|176522.7|176615.7|176525.7|176612.7|176522.7|11
1729144770000|2024-10-17 05:59:30|176609.7|176519.7|176613.3|176523.3|176615.7|176525.7|176609.7|176519.7|13
1729144780000|2024-10-17 05:59:40|176615.3|176525.3|176613.9|176523.9|176615.3|176525.3|176611.9|176521.9|4
1729144790000|2024-10-17 05:59:50|176610.5|176520.5|176609.6|176519.6|176615.9|176525.9|176608.6|176518.6|16
1729144800000|2024-10-17 06:00:00|176613.6|176523.6|176625.5|176535.5|176625.5|176535.5|176610.5|176520.5|6
1729144810000|2024-10-17 06:00:10|176620|176530|176689.9|176599.9|176689.9|176599.9|176620|176530|9
1729144820000|2024-10-17 06:00:20|176684.8|176594.8|176687|176597|176687.4|176597.4|176684.8|176594.8|4
1729144830000|2024-10-17 06:00:30|176686.6|176596.6|176681.7|176591.7|176686.6|176596.6|176681.7|176591.7|4
1729144850000|2024-10-17 06:00:50|176681.9|176591.9|176707.1|176617.1|176709.6|176619.6|176681.7|176591.7|5
1729144860000|2024-10-17 06:01:00|176693.5|176603.5|176701.5|176611.5|176708|176618|176693.5|176603.5|19
1729144870000|2024-10-17 06:01:10|176701.9|176611.9|176711.9|176621.9|176716|176626|176701.9|176611.9|14
1729144880000|2024-10-17 06:01:20|176711.8|176621.8|176705.5|176615.5|176715.2|176625.2|176696.5|176606.5|11
1729144890000|2024-10-17 06:01:30|176708.8|176618.8|176702.2|176612.2|176709.6|176619.6|176698.3|176608.3|9
1729144900000|2024-10-17 06:01:40|176705.2|176615.2|176706.4|176616.4|176711.4|176621.4|176703.3|176613.3|5
1729144910000|2024-10-17 06:01:50|176705.1|176615.1|176705.1|176615.1|176705.1|176615.1|176705.1|176615.1|1
1729144920000|2024-10-17 06:02:00|176696.5|176606.5|176739.2|176609.2|176740.2|176620.6|176696.5|176602.2|10
1729144930000|2024-10-17 06:02:10|176739.3|176609.3|176723.1|176593.1|176741|176611|176723.1|176593.1|8
1729144940000|2024-10-17 06:02:20|176722.4|176592.4|176722.4|176592.4|176722.4|176592.4|176722.4|176592.4|1
1729144950000|2024-10-17 06:02:30|176720.7|176590.7|176722.1|176592.1|176725.8|176595.8|176720.4|176590.4|6
1729144960000|2024-10-17 06:02:40|176720.4|176590.4|176724.7|176594.7|176726.4|176596.4|176720.4|176590.4|5
1729144970000|2024-10-17 06:02:50|176724.4|176594.4|176705.4|176615.4|176724.4|176615.4|176700.1|176594.4|7
1729144980000|2024-10-17 06:03:00|176701.4|176611.4|176701.5|176611.5|176708.4|176618.4|176701.4|176611.4|6
1729144990000|2024-10-17 06:03:10|176706.2|176616.2|176728.4|176598.4|176730.5|176619.4|176704.3|176595.5|11
1729145000000|2024-10-17 06:03:20|176728.8|176598.8|176710.5|176620.5|176729.6|176623.3|176710.5|176598.6|8
1729145010000|2024-10-17 06:03:30|176709.2|176619.2|176702.5|176612.5|176710.9|176620.9|176702.5|176612.5|9
1729145020000|2024-10-17 06:03:40|176707.2|176617.2|176709.2|176619.2|176711.5|176621.5|176707.2|176617.2|5
1729145030000|2024-10-17 06:03:50|176710.1|176620.1|176709.2|176619.2|176712.9|176622.9|176709.2|176619.2|5
1729145040000|2024-10-17 06:04:00|176709.1|176619.1|176709.2|176619.2|176711.2|176621.2|176709.1|176619.1|10
1729145050000|2024-10-17 06:04:10|176712.9|176622.9|176709.2|176619.2|176712.9|176622.9|176709.2|176619.2|8
1729145060000|2024-10-17 06:04:20|176708.5|176618.5|176710.9|176620.9|176710.9|176620.9|176708.5|176618.5|9
1729145070000|2024-10-17 06:04:30|176710.2|176620.2|176709.2|176619.2|176710.9|176620.9|176709.2|176619.2|3
1729145080000|2024-10-17 06:04:40|176710.6|176620.6|176709.2|176619.2|176710.6|176620.6|176709.2|176619.2|6
1729145090000|2024-10-17 06:04:50|176710.1|176620.1|176702.8|176612.8|176723.6|176620.1|176702.8|176593.6|5
1729145100000|2024-10-17 06:05:00|176707.5|176617.5|176703.5|176613.5|176707.5|176617.5|176699.1|176609.1|11
1729145110000|2024-10-17 06:05:10|176703.3|176613.3|176701.7|176611.7|176706.7|176616.7|176701|176611|7
1729145120000|2024-10-17 06:05:20|176705.7|176615.7|176716.8|176626.8|176716.8|176626.8|176700.4|176610.4|10
1729145130000|2024-10-17 06:05:30|176713.3|176623.3|176710.5|176620.5|176720.3|176630.3|176710.5|176620.5|5
1729145140000|2024-10-17 06:05:40|176717.9|176627.9|176704.4|176614.4|176717.9|176627.9|176699.5|176609.5|6
1729145150000|2024-10-17 06:05:50|176704.6|176614.6|176723.5|176593.5|176723.5|176614.6|176703|176593.5|6
1729145160000|2024-10-17 06:06:00|176723.7|176593.7|176704.9|176614.9|176723.7|176619.5|176703.9|176593.7|9
1729145170000|2024-10-17 06:06:10|176705.9|176615.9|176708.5|176618.5|176708.5|176618.5|176701.3|176611.3|8
1729145180000|2024-10-17 06:06:20|176707|176617|176719.5|176629.5|176719.5|176629.5|176703.4|176613.4|10
1729145190000|2024-10-17 06:06:30|176717|176627|176712.9|176622.9|176717.9|176627.9|176712.9|176622.9|3
1729145200000|2024-10-17 06:06:40|176705.4|176615.4|176712.8|176622.8|176712.8|176622.8|176705.4|176615.4|2
1729145210000|2024-10-17 06:06:50|176705.4|176615.4|176751.1|176661.1|176774.6|176684.6|176705.4|176615.4|7
1729145220000|2024-10-17 06:07:00|176752|176662|176754.6|176664.6|176754.6|176664.6|176752|176662|3
1729145230000|2024-10-17 06:07:10|176752.9|176662.9|176747.5|176657.5|176753.4|176663.4|176747.5|176657.5|9
1729145240000|2024-10-17 06:07:20|176747|176657|176747.4|176657.4|176747.4|176657.4|176747|176657|2
1729145250000|2024-10-17 06:07:30|176747.3|176657.3|176755.7|176665.7|176757.8|176667.8|176747.3|176657.3|7
1729145260000|2024-10-17 06:07:40|176756.3|176666.3|176751.1|176661.1|176756.3|176666.3|176751.1|176661.1|5
1729145270000|2024-10-17 06:07:50|176748.4|176658.4|176751.3|176661.3|176751.4|176661.4|176748.4|176658.4|4
1729145280000|2024-10-17 06:08:00|176751|176661|176745.7|176655.7|176757.2|176667.2|176745.7|176655.7|6
1729145290000|2024-10-17 06:08:10|176748.7|176658.7|176753.1|176663.1|176761.3|176671.3|176748.7|176658.7|6
1729145300000|2024-10-17 06:08:20|176754.5|176664.5|176763.3|176673.3|176763.3|176673.3|176754.5|176664.5|3
1729145310000|2024-10-17 06:08:30|176763|176673|176757.1|176667.1|176763.1|176673.1|176755.7|176665.7|5
1729145320000|2024-10-17 06:08:40|176757.6|176667.6|176774.5|176684.5|176779.4|176689.4|176757.6|176667.6|8
1729145330000|2024-10-17 06:08:50|176774.4|176684.4|176771.8|176681.8|176774.4|176684.4|176771.8|176681.8|4
1729145340000|2024-10-17 06:09:00|176774.5|176684.5|176835.9|176745.9|176842.3|176752.3|176774.5|176684.5|9
1729145350000|2024-10-17 06:09:10|176828.9|176738.9|176830.2|176740.2|176833.5|176743.5|176828.9|176738.9|5
1729145360000|2024-10-17 06:09:20|176830.1|176740.1|176829.4|176739.4|176834.5|176744.5|176829.4|176739.4|13
1729145370000|2024-10-17 06:09:30|176835.2|176745.2|176830.3|176740.3|176836.4|176746.4|176828.9|176738.9|8
1729145380000|2024-10-17 06:09:40|176830.9|176740.9|176830.3|176740.3|176830.9|176740.9|176829.9|176739.9|3
1729145390000|2024-10-17 06:09:50|176830.5|176740.5|176826.9|176736.9|176830.5|176740.5|176826.5|176736.5|5
1729145400000|2024-10-17 06:10:00|176824.9|176734.9|176823.9|176733.9|176824.9|176734.9|176823.9|176733.9|2
1729145410000|2024-10-17 06:10:10|176821.2|176731.2|176829.9|176699.9|176833.5|176731.2|176795.5|176688.4|11
1729145420000|2024-10-17 06:10:20|176830.3|176700.3|176841.2|176711.2|176841.2|176711.2|176830.3|176700.3|10
1729145430000|2024-10-17 06:10:30|176848.9|176718.9|176844.3|176714.3|176852.8|176745.8|176827.6|176714.3|7
1729145440000|2024-10-17 06:10:40|176847.3|176717.3|176847.3|176717.3|176847.3|176717.3|176847.3|176717.3|1
1729145450000|2024-10-17 06:10:50|176847.1|176717.1|176848.5|176718.5|176851.5|176721.5|176847.1|176717.1|3
1729145460000|2024-10-17 06:11:00|176848.9|176718.9|176828|176738|176848.9|176743.7|176828|176718.9|4
1729145470000|2024-10-17 06:11:10|176851.5|176761.5|176853.4|176763.4|176862.7|176772.7|176851.5|176761.5|5
1729145480000|2024-10-17 06:11:20|176853.9|176763.9|176850.6|176760.6|176853.9|176763.9|176847.4|176757.4|5
1729145490000|2024-10-17 06:11:30|176847.1|176757.1|176846.9|176756.9|176849.4|176759.4|176846.9|176756.9|4
1729145500000|2024-10-17 06:11:40|176847.2|176757.2|176836.9|176746.9|176847.2|176757.2|176823.4|176733.4|6
1729145510000|2024-10-17 06:11:50|176835.7|176745.7|176857.6|176767.6|176857.6|176767.6|176825.8|176735.8|5
1729145520000|2024-10-17 06:12:00|176860.4|176770.4|176857.6|176767.6|176861.1|176771.1|176857.6|176767.6|8
1729145530000|2024-10-17 06:12:10|176859.3|176769.3|176860.1|176770.1|176861.6|176771.6|176857.2|176767.2|7
1729145540000|2024-10-17 06:12:20|176858.3|176768.3|176858.1|176768.1|176875.9|176785.9|176858.1|176768.1|8
1729145550000|2024-10-17 06:12:30|176855.9|176765.9|176856.8|176766.8|176857.9|176767.9|176855.9|176765.9|5
1729145560000|2024-10-17 06:12:40|176857.8|176767.8|176855.2|176765.2|176857.9|176767.9|176855.1|176765.1|5
1729145580000|2024-10-17 06:13:00|176856.8|176766.8|176858.9|176768.9|176859.8|176769.8|176856.8|176766.8|5
1729145590000|2024-10-17 06:13:10|176860.3|176770.3|176857.1|176767.1|176861.6|176771.6|176857.1|176767.1|6
1729145600000|2024-10-17 06:13:20|176856.9|176766.9|176856.8|176766.8|176858|176768|176856.6|176766.6|5
1729145610000|2024-10-17 06:13:30|176855.6|176765.6|176856|176766|176856|176766|176855|176765|4
1729145620000|2024-10-17 06:13:40|176855.9|176765.9|176837.2|176747.2|176861.9|176771.9|176837|176747|8
1729145630000|2024-10-17 06:13:50|176837.3|176747.3|176834.1|176744.1|176837.3|176747.3|176833.1|176743.1|5
1729145640000|2024-10-17 06:14:00|176837.6|176747.6|176834.5|176744.5|176837.6|176747.6|176834.5|176744.5|5
1729145650000|2024-10-17 06:14:10|176834.3|176744.3|176834.2|176744.2|176834.3|176744.3|176834.2|176744.2|2
1729145660000|2024-10-17 06:14:20|176833.8|176743.8|176839.8|176749.8|176861.8|176771.8|176833.8|176743.8|16
1729145670000|2024-10-17 06:14:30|176840.3|176750.3|176842.6|176752.6|176842.6|176752.6|176839.6|176749.6|7
1729145680000|2024-10-17 06:14:40|176842.5|176752.5|176838.8|176748.8|176842.5|176752.5|176838|176748|7
1729145690000|2024-10-17 06:14:50|176838.5|176748.5|176834.2|176744.2|176838.5|176748.5|176834|176744|5
1729145700000|2024-10-17 06:15:00|176837.2|176747.2|176837.5|176747.5|176847.7|176757.7|176834.2|176744.2|10
1729145710000|2024-10-17 06:15:10|176837.1|176747.1|176840.7|176750.7|176843.9|176753.9|176837.1|176747.1|8
1729145720000|2024-10-17 06:15:20|176839.4|176749.4|176837.1|176747.1|176839.4|176749.4|176837.1|176747.1|5
1729145730000|2024-10-17 06:15:30|176838.1|176748.1|176909.5|176819.5|176914.8|176824.8|176838.1|176748.1|5
1729145740000|2024-10-17 06:15:40|176907.1|176817.1|176901.6|176811.6|176909.2|176819.2|176897.2|176807.2|10
1729145750000|2024-10-17 06:15:50|176860.5|176770.5|176857.8|176767.8|176860.5|176770.5|176857.8|176767.8|3
1729145760000|2024-10-17 06:16:00|176859.2|176769.2|176850.2|176760.2|176859.2|176769.2|176848.6|176758.6|8
1729145770000|2024-10-17 06:16:10|176849.5|176759.5|176850.2|176760.2|176850.2|176760.2|176849.4|176759.4|3
1729145780000|2024-10-17 06:16:20|176848.8|176758.8|176848.6|176758.6|176848.8|176758.8|176842.7|176752.7|10
1729145790000|2024-10-17 06:16:30|176844|176754|176845.6|176755.6|176845.7|176755.7|176843.9|176753.9|4
1729145800000|2024-10-17 06:16:40|176845.7|176755.7|176842.7|176752.7|176850.2|176760.2|176842.7|176752.7|7
1729145810000|2024-10-17 06:16:50|176842.6|176752.6|176912.5|176822.5|176916.2|176826.2|176842.6|176752.6|15
1729145820000|2024-10-17 06:17:00|176911.3|176821.3|176906.9|176816.9|176915.5|176825.5|176904.7|176814.7|12
1729145830000|2024-10-17 06:17:10|176905.5|176815.5|176909.2|176819.2|176909.3|176819.3|176905.5|176815.5|11
1729145840000|2024-10-17 06:17:20|176909.1|176819.1|176905.6|176815.6|176910.2|176820.2|176896.8|176806.8|9
1729145850000|2024-10-17 06:17:30|176910.9|176820.9|176934.4|176844.4|176940.3|176850.3|176910.9|176820.9|9
1729145860000|2024-10-17 06:17:40|176934.6|176844.6|176937.5|176847.5|176941.1|176851.1|176934.6|176844.6|8
1729145870000|2024-10-17 06:17:50|176937.7|176847.7|176932.2|176842.2|176937.7|176847.7|176926.2|176836.2|7
1729145880000|2024-10-17 06:18:00|176929.2|176839.2|176924.8|176834.8|176929.2|176839.2|176920.6|176830.6|8
1729145890000|2024-10-17 06:18:10|176924.7|176834.7|176923.3|176833.3|176924.9|176834.9|176922|176832|8
1729145900000|2024-10-17 06:18:20|176920.4|176830.4|176911.7|176821.7|176921.8|176831.8|176910.3|176820.3|10
1729145910000|2024-10-17 06:18:30|176908.7|176818.7|176905.2|176815.2|176915.1|176825.1|176899.5|176809.5|11
1729145920000|2024-10-17 06:18:40|176906.4|176816.4|176907.4|176817.4|176907.4|176817.4|176906.4|176816.4|3
1729145930000|2024-10-17 06:18:50|176904.6|176814.6|176851.3|176761.3|176904.6|176814.6|176847|176757|16
1729145940000|2024-10-17 06:19:00|176850.9|176760.9|176848.8|176758.8|176850.9|176760.9|176840.7|176750.7|15
1729145950000|2024-10-17 06:19:10|176846.8|176756.8|176847.5|176757.5|176847.8|176757.8|176845.7|176755.7|4
1729145960000|2024-10-17 06:19:20|176846.2|176756.2|176861.8|176771.8|176870.3|176780.3|176846.2|176756.2|11
1729145970000|2024-10-17 06:19:30|176858.6|176768.6|176858|176768|176858.6|176768.6|176855.3|176765.3|5
1729145980000|2024-10-17 06:19:40|176854.9|176764.9|176853.2|176763.2|176858.1|176768.1|176853.2|176763.2|6
1729145990000|2024-10-17 06:19:50|176854.6|176764.6|176851.3|176761.3|176860|176770|176851.3|176761.3|7
1729146000000|2024-10-17 06:20:00|176850.6|176760.6|176822.5|176732.5|176850.6|176760.6|176817.8|176727.8|7
1729146010000|2024-10-17 06:20:10|176823.1|176733.1|176809.5|176719.5|176823.1|176733.1|176804.3|176714.3|8
1729146020000|2024-10-17 06:20:20|176807.8|176717.8|176804.7|176714.7|176810.7|176720.7|176798|176708|11
1729146030000|2024-10-17 06:20:30|176804.1|176714.1|176788.3|176698.3|176804.1|176714.1|176787.4|176697.4|8
1729146040000|2024-10-17 06:20:40|176784.9|176694.9|176781.4|176691.4|176784.9|176694.9|176781.2|176691.2|5
1729146050000|2024-10-17 06:20:50|176781.3|176691.3|176783.6|176693.6|176783.6|176693.6|176778.3|176688.3|6
1729146060000|2024-10-17 06:21:00|176781.4|176691.4|176779.7|176689.7|176783|176693|176779.5|176689.5|7
1729146070000|2024-10-17 06:21:10|176780.9|176690.9|176779.8|176689.8|176780.9|176690.9|176766.8|176676.8|5
1729146080000|2024-10-17 06:21:20|176769.7|176679.7|176770.5|176680.5|176775.5|176685.5|176765.9|176675.9|10
1729146090000|2024-10-17 06:21:30|176766.5|176676.5|176765.4|176675.4|176766.5|176676.5|176762.8|176672.8|4
1729146110000|2024-10-17 06:21:50|176765.1|176675.1|176765.2|176675.2|176765.2|176675.2|176765.1|176675.1|2
1729146120000|2024-10-17 06:22:00|176764.1|176674.1|176796.8|176706.8|176804.1|176714.1|176764.1|176674.1|8
1729146130000|2024-10-17 06:22:10|176799.8|176709.8|176799.9|176709.9|176799.9|176709.9|176799.8|176709.8|2
1729146140000|2024-10-17 06:22:20|176800.2|176710.2|176803.2|176713.2|176803.2|176713.2|176798.6|176708.6|4
1729146150000|2024-10-17 06:22:30|176799.2|176709.2|176798.4|176708.4|176799.2|176709.2|176798.4|176708.4|2
1729146160000|2024-10-17 06:22:40|176800.1|176710.1|176797.9|176707.9|176801.6|176711.6|176789.2|176699.2|11
1729146170000|2024-10-17 06:22:50|176797.6|176707.6|176803.9|176713.9|176803.9|176713.9|176797.6|176707.6|3
1729146180000|2024-10-17 06:23:00|176804.6|176714.6|176811.3|176721.3|176811.3|176721.3|176803.8|176713.8|8
1729146190000|2024-10-17 06:23:10|176805.3|176715.3|176821.6|176731.6|176821.6|176731.6|176805.3|176715.3|6
1729146200000|2024-10-17 06:23:20|176821.4|176731.4|176823.7|176733.7|176823.7|176733.7|176819.9|176729.9|7
1729146210000|2024-10-17 06:23:30|176817.2|176727.2|176818.2|176728.2|176818.4|176728.4|176817.2|176727.2|3
1729146220000|2024-10-17 06:23:40|176818.6|176728.6|176813.1|176723.1|176818.6|176728.6|176813.1|176723.1|5
1729146230000|2024-10-17 06:23:50|176812.8|176722.8|176813.1|176723.1|176820.8|176730.8|176812.8|176722.8|4
1729146240000|2024-10-17 06:24:00|176809.5|176719.5|176810.4|176720.4|176813.8|176723.8|176809.5|176719.5|3
1729146250000|2024-10-17 06:24:10|176813.7|176723.7|176817.9|176727.9|176817.9|176727.9|176813.7|176723.7|4
1729146260000|2024-10-17 06:24:20|176817.5|176727.5|176817.1|176727.1|176817.5|176727.5|176817.1|176727.1|4
1729146270000|2024-10-17 06:24:30|176816.7|176726.7|176816.9|176726.9|176819.1|176729.1|176816.7|176726.7|9
1729146280000|2024-10-17 06:24:40|176819|176729|176809.7|176719.7|176819|176729|176808.7|176718.7|8
1729146290000|2024-10-17 06:24:50|176810.5|176720.5|176901.7|176811.7|176907|176817|176809.7|176719.7|6
1729146300000|2024-10-17 06:25:00|176910.5|176820.5|176915.2|176825.2|176916.2|176826.2|176910.4|176820.4|10
1729146310000|2024-10-17 06:25:10|176917.6|176827.6|176912.3|176822.3|176927.9|176837.9|176910.9|176820.9|12
1729146320000|2024-10-17 06:25:20|176911.4|176821.4|176907.9|176817.9|176914.3|176824.3|176906.6|176816.6|9
1729146330000|2024-10-17 06:25:30|176908|176818|176923.5|176833.5|176924|176834|176908|176818|9
1729146340000|2024-10-17 06:25:40|176922.2|176832.2|176917.2|176827.2|176922.3|176832.3|176913.1|176823.1|8
1729146350000|2024-10-17 06:25:50|176913.2|176823.2|176913.4|176823.4|176916.4|176826.4|176911.7|176821.7|6
1729146360000|2024-10-17 06:26:00|176915.9|176825.9|176910.5|176820.5|176918.3|176828.3|176910.5|176820.5|7
1729146370000|2024-10-17 06:26:10|176916.5|176826.5|176904.4|176814.4|176916.5|176826.5|176902.8|176812.8|6
1729146390000|2024-10-17 06:26:30|176916.9|176826.9|176912.3|176822.3|176919.9|176829.9|176912.3|176822.3|7
1729146400000|2024-10-17 06:26:40|176911.4|176821.4|176912.1|176822.1|176912.1|176822.1|176907.7|176817.7|6
1729146410000|2024-10-17 06:26:50|176912.2|176822.2|176912.6|176822.6|176914.9|176824.9|176912.2|176822.2|6
1729146420000|2024-10-17 06:27:00|176909.9|176819.9|176909.9|176819.9|176909.9|176819.9|176909.6|176819.6|3
1729146430000|2024-10-17 06:27:10|176911.3|176821.3|176928.1|176838.1|176928.9|176838.9|176911.3|176821.3|12
1729146440000|2024-10-17 06:27:20|176928.9|176838.9|176927.9|176837.9|176928.9|176838.9|176927.9|176837.9|3
1729146450000|2024-10-17 06:27:30|176925.5|176835.5|176920|176830|176925.5|176835.5|176913.7|176823.7|13
1729146460000|2024-10-17 06:27:40|176922.1|176832.1|176924|176834|176924.1|176834.1|176922.1|176832.1|5
1729146470000|2024-10-17 06:27:50|176925.6|176835.6|176913.3|176823.3|176925.6|176835.6|176910.8|176820.8|5
1729146480000|2024-10-17 06:28:00|176915.1|176825.1|176897.6|176807.6|176915.1|176825.1|176897.6|176807.6|4
1729146490000|2024-10-17 06:28:10|176898|176808|176899.8|176809.8|176899.8|176809.8|176898|176808|4
1729146500000|2024-10-17 06:28:20|176903.3|176813.3|176900.9|176810.9|176903.3|176813.3|176900.9|176810.9|3
1729146510000|2024-10-17 06:28:30|176901.2|176811.2|176897.9|176807.9|176901.3|176811.3|176895.3|176805.3|8
1729146520000|2024-10-17 06:28:40|176897.4|176807.4|176897.9|176807.9|176897.9|176807.9|176897.4|176807.4|4
1729146530000|2024-10-17 06:28:50|176896.4|176806.4|176897|176807|176900.7|176810.7|176896.4|176806.4|9
1729146540000|2024-10-17 06:29:00|176900|176810|176899.9|176809.9|176900.4|176810.4|176899.8|176809.8|4
1729146550000|2024-10-17 06:29:10|176899.7|176809.7|176906.5|176816.5|176906.5|176816.5|176899.7|176809.7|5
1729146560000|2024-10-17 06:29:20|176906.3|176816.3|176903.7|176813.7|176907.5|176817.5|176901.5|176811.5|7
1729146570000|2024-10-17 06:29:30|176903.4|176813.4|176904.7|176814.7|176906.8|176816.8|176903.4|176813.4|7
1729146580000|2024-10-17 06:29:40|176904.8|176814.8|176903.2|176813.2|176905.9|176815.9|176903.2|176813.2|3
1729146590000|2024-10-17 06:29:50|176900.9|176810.9|176902.5|176812.5|176919.7|176829.7|176900.9|176810.9|10
1729146600000|2024-10-17 06:30:00|176900.5|176810.5|176902.7|176812.7|176903.5|176813.5|176899.2|176809.2|6
1729146610000|2024-10-17 06:30:10|176896.4|176806.4|176917.5|176827.5|176929.4|176839.4|176895.4|176805.4|19
1729146620000|2024-10-17 06:30:20|176919.2|176829.2|176911.2|176821.2|176919.2|176829.2|176908|176818|7
1729146630000|2024-10-17 06:30:30|176923.1|176833.1|176914.3|176824.3|176923.1|176833.1|176914.3|176824.3|14
1729146640000|2024-10-17 06:30:40|176912.8|176822.8|176842.9|176752.9|176912.8|176822.8|176826.2|176736.2|13
1729146650000|2024-10-17 06:30:50|176843|176753|176837|176747|176843|176753|176833.7|176743.7|9
1729146660000|2024-10-17 06:31:00|176836.7|176746.7|176838.4|176748.4|176838.9|176748.9|176832.8|176742.8|8
1729146670000|2024-10-17 06:31:10|176838.5|176748.5|176840.7|176750.7|176848.9|176758.9|176836.6|176746.6|11
1729146680000|2024-10-17 06:31:20|176841|176751|176846.3|176756.3|176850.8|176760.8|176839.4|176749.4|14
1729146690000|2024-10-17 06:31:30|176845.3|176755.3|176838.6|176748.6|176848.8|176758.8|176837.4|176747.4|9
1729146700000|2024-10-17 06:31:40|176838.5|176748.5|176839.5|176749.5|176840.3|176750.3|176838.5|176748.5|6
1729146710000|2024-10-17 06:31:50|176838.7|176748.7|176843.6|176753.6|176843.6|176753.6|176837.2|176747.2|5
1729146720000|2024-10-17 06:32:00|176843.2|176753.2|176863.3|176773.3|176863.9|176773.9|176843.2|176753.2|10
1729146730000|2024-10-17 06:32:10|176861.5|176771.5|176862.3|176772.3|176866.8|176776.8|176858.1|176768.1|11
1729146740000|2024-10-17 06:32:20|176869|176779|176873.9|176783.9|176882.4|176792.4|176869|176779|13
1729146750000|2024-10-17 06:32:30|176874|176784|176852.7|176762.7|176874|176784|176841|176751|5
1729146760000|2024-10-17 06:32:40|176844.3|176754.3|176850.5|176760.5|176850.6|176760.6|176844.3|176754.3|3
1729146770000|2024-10-17 06:32:50|176849.7|176759.7|176847.2|176757.2|176849.8|176759.8|176846.7|176756.7|7
1729146780000|2024-10-17 06:33:00|176846.7|176756.7|176843|176753|176847.2|176757.2|176840.2|176750.2|4
1729146790000|2024-10-17 06:33:10|176842.4|176752.4|176854.2|176764.2|176854.2|176764.2|176842.4|176752.4|7
1729146800000|2024-10-17 06:33:20|176854.6|176764.6|176864.6|176774.6|176870.5|176780.5|176854.6|176764.6|7
1729146810000|2024-10-17 06:33:30|176860.9|176770.9|176864|176774|176877.3|176787.3|176846.8|176756.8|10
1729146820000|2024-10-17 06:33:40|176866.2|176776.2|176865.1|176775.1|176866.2|176776.2|176865.1|176775.1|4
1729146830000|2024-10-17 06:33:50|176863.2|176773.2|176863.5|176773.5|176866.3|176776.3|176863.2|176773.2|6
1729146840000|2024-10-17 06:34:00|176856.7|176766.7|176853.9|176763.9|176856.7|176766.7|176853.9|176763.9|2
1729146850000|2024-10-17 06:34:10|176852.1|176762.1|176852.8|176762.8|176854|176764|176851.7|176761.7|6
1729146860000|2024-10-17 06:34:20|176852.4|176762.4|176852.5|176762.5|176852.5|176762.5|176852.4|176762.4|2
1729146870000|2024-10-17 06:34:30|176852.1|176762.1|176852.1|176762.1|176852.1|176762.1|176852.1|176762.1|1
1729146880000|2024-10-17 06:34:40|176851.6|176761.6|176854.1|176764.1|176856.7|176766.7|176851.6|176761.6|4
1729146890000|2024-10-17 06:34:50|176852.9|176762.9|176848|176758|176853.4|176763.4|176845.6|176755.6|7
1729146900000|2024-10-17 06:35:00|176847.1|176757.1|176872.5|176742.5|176872.5|176757.1|176846.9|176732.5|7
1729146910000|2024-10-17 06:35:10|176872.6|176742.6|176868.4|176738.4|176875.2|176745.2|176868.1|176738.1|7
1729146920000|2024-10-17 06:35:20|176872.4|176742.4|176853.7|176723.7|176872.4|176742.4|176852|176722|8
1729146930000|2024-10-17 06:35:30|176853.6|176723.6|176853.7|176723.7|176853.7|176723.7|176853.6|176723.6|2
1729146940000|2024-10-17 06:35:40|176854|176724|176862|176732|176862|176732|176852.5|176722.5|10
1729146950000|2024-10-17 06:35:50|176861.8|176731.8|176861.6|176731.6|176862|176732|176861.6|176731.6|3
1729146960000|2024-10-17 06:36:00|176858.3|176728.3|176857.7|176727.7|176858.3|176728.3|176855.7|176725.7|5
1729146970000|2024-10-17 06:36:10|176861.3|176731.3|176856.6|176726.6|176861.3|176731.3|176856.6|176726.6|5
1729146980000|2024-10-17 06:36:20|176856.3|176726.3|176854.9|176724.9|176857.2|176727.2|176849.2|176719.2|4
1729146990000|2024-10-17 06:36:30|176861.9|176731.9|176855.6|176725.6|176861.9|176731.9|176852.6|176722.6|5
1729147000000|2024-10-17 06:36:40|176855.5|176725.5|176862.1|176732.1|176862.1|176732.1|176855.5|176725.5|5
1729147010000|2024-10-17 06:36:50|176856.8|176726.8|176858.6|176728.6|176858.7|176728.7|176856.8|176726.8|5
1729147020000|2024-10-17 06:37:00|176852.5|176722.5|176855.1|176725.1|176858.3|176728.3|176852.5|176722.5|5
1729147030000|2024-10-17 06:37:10|176858.8|176728.8|176832.6|176742.6|176858.8|176742.6|176832.6|176718.3|6
1729147040000|2024-10-17 06:37:20|176830.3|176740.3|176830.3|176740.3|176830.3|176740.3|176830.3|176740.3|1
1729147050000|2024-10-17 06:37:30|176824.3|176734.3|176840.7|176750.7|176840.7|176750.7|176824.3|176734.3|6
1729147060000|2024-10-17 06:37:40|176840.8|176750.8|176835.3|176745.3|176840.8|176750.8|176835.3|176745.3|5
1729147070000|2024-10-17 06:37:50|176835.5|176745.5|176839.4|176749.4|176839.4|176749.4|176829.6|176739.6|5
1729147080000|2024-10-17 06:38:00|176842.4|176752.4|176832.5|176742.5|176842.5|176752.5|176829.8|176739.8|6
1729147090000|2024-10-17 06:38:10|176836.1|176746.1|176831.1|176741.1|176836.1|176746.1|176827.4|176737.4|4
1729147100000|2024-10-17 06:38:20|176831.2|176741.2|176831.2|176741.2|176831.2|176741.2|176831.2|176741.2|1
1729147110000|2024-10-17 06:38:30|176834.1|176744.1|176835.8|176745.8|176841.7|176751.7|176818.3|176728.3|14
1729147120000|2024-10-17 06:38:40|176834.2|176744.2|176830.5|176740.5|176834.2|176744.2|176830.5|176740.5|3
1729147130000|2024-10-17 06:38:50|176832.5|176742.5|176832|176742|176834.3|176744.3|176828.5|176738.5|7
1729147140000|2024-10-17 06:39:00|176829.3|176739.3|176831.2|176741.2|176831.2|176741.2|176829.3|176739.3|2
1729147150000|2024-10-17 06:39:10|176829.5|176739.5|176827.3|176737.3|176829.5|176739.5|176817.2|176727.2|4
1729147160000|2024-10-17 06:39:20|176825.7|176735.7|176822.8|176732.8|176827.3|176737.3|176822.3|176732.3|10
1729147170000|2024-10-17 06:39:30|176824.8|176734.8|176824.5|176734.5|176826|176736|176820.7|176730.7|9
1729147180000|2024-10-17 06:39:40|176824.4|176734.4|176819.7|176729.7|176824.4|176734.4|176819.7|176729.7|3
1729147190000|2024-10-17 06:39:50|176820|176730|176801.7|176711.7|176820|176730|176801.7|176711.7|8
1729147200000|2024-10-17 06:40:00|176801.5|176711.5|176762.4|176672.4|176801.5|176711.5|176760.2|176670.2|11
1729147210000|2024-10-17 06:40:10|176760|176670|176760.1|176670.1|176761.9|176671.9|176757.3|176667.3|11
1729147220000|2024-10-17 06:40:20|176759.7|176669.7|176754.7|176664.7|176759.7|176669.7|176754.7|176664.7|6
1729147230000|2024-10-17 06:40:30|176757.4|176667.4|176745.3|176655.3|176760.5|176670.5|176744.1|176654.1|15
1729147240000|2024-10-17 06:40:40|176745.4|176655.4|176745.4|176655.4|176745.4|176655.4|176745.4|176655.4|1
1729147250000|2024-10-17 06:40:50|176744.9|176654.9|176735.6|176645.6|176745.4|176655.4|176735.6|176645.6|13
1729147260000|2024-10-17 06:41:00|176733.1|176643.1|176692|176602|176733.1|176643.1|176691.9|176601.9|17
1729147270000|2024-10-17 06:41:10|176691.6|176601.6|176689|176599|176694.3|176604.3|176685.1|176595.1|16
1729147280000|2024-10-17 06:41:20|176688.9|176598.9|176690.9|176600.9|176690.9|176600.9|176687.7|176597.7|9
1729147290000|2024-10-17 06:41:30|176687.8|176597.8|176677.6|176587.6|176687.8|176597.8|176676.4|176586.4|16
1729147300000|2024-10-17 06:41:40|176681.9|176591.9|176683.9|176593.9|176689.2|176599.2|176681.9|176591.9|8
1729147310000|2024-10-17 06:41:50|176685|176595|176685.6|176595.6|176685.6|176595.6|176685|176595|2
1729147320000|2024-10-17 06:42:00|176687.9|176597.9|176677.8|176587.8|176687.9|176597.9|176674.3|176584.3|17
1729147330000|2024-10-17 06:42:10|176676.9|176586.9|176753|176663|176774.8|176684.8|176672.9|176582.9|17
1729147340000|2024-10-17 06:42:20|176749.8|176659.8|176770.1|176680.1|176770.1|176680.1|176749.8|176659.8|15
1729147350000|2024-10-17 06:42:30|176767.4|176677.4|176764.9|176674.9|176768|176678|176761.7|176671.7|7
1729147360000|2024-10-17 06:42:40|176764.8|176674.8|176762.6|176672.6|176771.3|176681.3|176762.6|176672.6|9
1729147370000|2024-10-17 06:42:50|176764.8|176674.8|176760.4|176670.4|176767.8|176677.8|176755.4|176665.4|10
1729147380000|2024-10-17 06:43:00|176762.5|176672.5|176753.4|176663.4|176770.4|176680.4|176753.4|176663.4|7
1729147390000|2024-10-17 06:43:10|176754.3|176664.3|176753.3|176663.3|176754.6|176664.6|176751.8|176661.8|6
1729147400000|2024-10-17 06:43:20|176753.5|176663.5|176757.5|176667.5|176759.8|176669.8|176753.5|176663.5|7
1729147410000|2024-10-17 06:43:30|176758.7|176668.7|176760.7|176670.7|176762.1|176672.1|176758.5|176668.5|8
1729147420000|2024-10-17 06:43:40|176760.8|176670.8|176748.7|176658.7|176760.9|176670.9|176747.9|176657.9|4
1729147430000|2024-10-17 06:43:50|176748|176658|176750.6|176660.6|176750.6|176660.6|176747.3|176657.3|7
1729147440000|2024-10-17 06:44:00|176750.1|176660.1|176754.5|176664.5|176759.1|176669.1|176750.1|176660.1|9
1729147450000|2024-10-17 06:44:10|176754.3|176664.3|176752.9|176662.9|176756.2|176666.2|176752.3|176662.3|10
1729147460000|2024-10-17 06:44:20|176755.9|176665.9|176755.3|176665.3|176755.9|176665.9|176750|176660|11
1729147470000|2024-10-17 06:44:30|176754.1|176664.1|176758.3|176668.3|176759.2|176669.2|176754.1|176664.1|11
1729147480000|2024-10-17 06:44:40|176755.8|176665.8|176758.4|176668.4|176761.4|176671.4|176755.7|176665.7|9
1729147490000|2024-10-17 06:44:50|176758.9|176668.9|176757.4|176667.4|176758.9|176668.9|176757.4|176667.4|6
1729147500000|2024-10-17 06:45:00|176758.4|176668.4|176753.8|176663.8|176758.4|176668.4|176752|176662|8
1729147510000|2024-10-17 06:45:10|176753.9|176663.9|176755.5|176665.5|176757.9|176667.9|176753.9|176663.9|6
1729147520000|2024-10-17 06:45:20|176758.4|176668.4|176756.1|176666.1|176759.3|176669.3|176755|176665|9
1729147530000|2024-10-17 06:45:30|176756.3|176666.3|176753.8|176663.8|176756.3|176666.3|176753.8|176663.8|5
1729147540000|2024-10-17 06:45:40|176753.9|176663.9|176751.8|176661.8|176754.5|176664.5|176751.2|176661.2|8
1729147550000|2024-10-17 06:45:50|176755.1|176665.1|176756.9|176666.9|176756.9|176666.9|176752.5|176662.5|4
1729147560000|2024-10-17 06:46:00|176757.3|176667.3|176747.5|176657.5|176760.9|176670.9|176742.4|176652.4|9
1729147570000|2024-10-17 06:46:10|176747.6|176657.6|176748|176658|176748.2|176658.2|176747.6|176657.6|7
1729147580000|2024-10-17 06:46:20|176751.5|176661.5|176748|176658|176751.5|176661.5|176747.9|176657.9|10
1729147590000|2024-10-17 06:46:30|176748.4|176658.4|176750.2|176660.2|176755.9|176665.9|176748.2|176658.2|8
1729147600000|2024-10-17 06:46:40|176753|176663|176750.6|176660.6|176753|176663|176750.6|176660.6|8
1729147610000|2024-10-17 06:46:50|176747.4|176657.4|176749.6|176659.6|176753.3|176663.3|176747.4|176657.4|8
1729147620000|2024-10-17 06:47:00|176752.1|176662.1|176758.4|176668.4|176763.4|176673.4|176749.5|176659.5|10
1729147630000|2024-10-17 06:47:10|176757|176667|176756.9|176666.9|176757.4|176667.4|176756.9|176666.9|6
1729147640000|2024-10-17 06:47:20|176757|176667|176759.5|176669.5|176759.7|176669.7|176757|176667|4
1729147650000|2024-10-17 06:47:30|176759.6|176669.6|176759.5|176669.5|176759.6|176669.6|176759.5|176669.5|4
1729147660000|2024-10-17 06:47:40|176759.3|176669.3|176759.5|176669.5|176759.5|176669.5|176759.3|176669.3|2
1729147670000|2024-10-17 06:47:50|176760.5|176670.5|176760.7|176670.7|176760.7|176670.7|176759|176669|4
1729147680000|2024-10-17 06:48:00|176760.6|176670.6|176760.7|176670.7|176760.7|176670.7|176760.6|176670.6|2
1729147690000|2024-10-17 06:48:10|176760.4|176670.4|176760.8|176670.8|176760.8|176670.8|176760.4|176670.4|2
1729147700000|2024-10-17 06:48:20|176760.6|176670.6|176760.8|176670.8|176760.8|176670.8|176758|176668|5
1729147710000|2024-10-17 06:48:30|176761.2|176671.2|176761.3|176671.3|176761.3|176671.3|176761.2|176671.2|2
1729147720000|2024-10-17 06:48:40|176761.5|176671.5|176765.6|176675.6|176765.6|176675.6|176761.2|176671.2|3
1729147730000|2024-10-17 06:48:50|176765.5|176675.5|176763.6|176673.6|176765.5|176675.5|176763.5|176673.5|3
1729147740000|2024-10-17 06:49:00|176763.3|176673.3|176763.6|176673.6|176763.6|176673.6|176763.3|176673.3|2
1729147750000|2024-10-17 06:49:10|176763.4|176673.4|176763.4|176673.4|176763.4|176673.4|176763.4|176673.4|1
1729147760000|2024-10-17 06:49:20|176756.3|176666.3|176756.4|176666.4|176756.4|176666.4|176756.3|176666.3|2
1729147770000|2024-10-17 06:49:30|176763.4|176673.4|176763.5|176673.5|176763.5|176673.5|176763.4|176673.4|2
1729147780000|2024-10-17 06:49:40|176763.6|176673.6|176763.6|176673.6|176763.6|176673.6|176763.6|176673.6|1
1729147790000|2024-10-17 06:49:50|176763.4|176673.4|176763.6|176673.6|176763.6|176673.6|176763.4|176673.4|3
1729147800000|2024-10-17 06:50:00|176763.5|176673.5|176763.5|176673.5|176763.6|176673.6|176763.3|176673.3|5
1729147810000|2024-10-17 06:50:10|176764.3|176674.3|176766.7|176676.7|176767|176677|176764.3|176674.3|3
1729147820000|2024-10-17 06:50:20|176767|176677|176767|176677|176767.4|176677.4|176767|176677|3
1729147830000|2024-10-17 06:50:30|176763.3|176673.3|176763.3|176673.3|176763.3|176673.3|176763|176673|3
1729147840000|2024-10-17 06:50:40|176763.4|176673.4|176763.4|176673.4|176763.4|176673.4|176763|176673|3
1729147850000|2024-10-17 06:50:50|176767.1|176677.1|176838.7|176748.7|176845.4|176755.4|176764|176674|13
1729147860000|2024-10-17 06:51:00|176837.5|176747.5|176889.6|176799.6|176890.2|176800.2|176835.9|176745.9|15
1729147870000|2024-10-17 06:51:10|176892.1|176802.1|176894.7|176804.7|176894.9|176804.9|176889.9|176799.9|9
1729147880000|2024-10-17 06:51:20|176895.7|176805.7|176895.4|176805.4|176896.3|176806.3|176895.4|176805.4|4
1729147890000|2024-10-17 06:51:30|176895.7|176805.7|176896.3|176806.3|176897.9|176807.9|176895.7|176805.7|7
1729147900000|2024-10-17 06:51:40|176898|176808|176900.2|176810.2|176900.2|176810.2|176898|176808|2
1729147910000|2024-10-17 06:51:50|176902.1|176812.1|176893.9|176803.9|176902.8|176812.8|176881|176791|9
1729147920000|2024-10-17 06:52:00|176892.7|176802.7|176896.2|176806.2|176897.3|176807.3|176891.3|176801.3|11
1729147930000|2024-10-17 06:52:10|176897.2|176807.2|176895|176805|176897.2|176807.2|176890.4|176800.4|9
1729147940000|2024-10-17 06:52:20|176893.8|176803.8|176894.2|176804.2|176895.5|176805.5|176893.8|176803.8|6
1729147950000|2024-10-17 06:52:30|176897.2|176807.2|176895.3|176805.3|176897.6|176807.6|176891.8|176801.8|10
1729147960000|2024-10-17 06:52:40|176895|176805|176896.7|176806.7|176897.8|176807.8|176892.7|176802.7|6
1729147970000|2024-10-17 06:52:50|176896.9|176806.9|176897.8|176807.8|176897.9|176807.9|176896.5|176806.5|5
1729147980000|2024-10-17 06:53:00|176897.9|176807.9|176908.5|176818.5|176911.9|176821.9|176897.8|176807.8|11
1729147990000|2024-10-17 06:53:10|176907|176817|176921.7|176831.7|176924.2|176834.2|176907|176817|14
1729148000000|2024-10-17 06:53:20|176921.3|176831.3|176922.5|176832.5|176928|176838|176918.6|176828.6|10
1729148010000|2024-10-17 06:53:30|176920.1|176830.1|176918.4|176828.4|176920.1|176830.1|176916.2|176826.2|6
1729148020000|2024-10-17 06:53:40|176925.6|176835.6|176947.7|176857.7|176952|176862|176922.7|176832.7|9
1729148030000|2024-10-17 06:53:50|176948|176858|176952|176862|176954.5|176864.5|176948|176858|6
1729148040000|2024-10-17 06:54:00|176951.9|176861.9|176953|176863|176956|176866|176951.9|176861.9|4
1729148050000|2024-10-17 06:54:10|176955.1|176865.1|176953.4|176863.4|176955.1|176865.1|176953.3|176863.3|5
1729148060000|2024-10-17 06:54:20|176953|176863|176952.9|176862.9|176956.5|176866.5|176952.9|176862.9|3
1729148070000|2024-10-17 06:54:30|176953.1|176863.1|176953.3|176863.3|176953.3|176863.3|176953.1|176863.1|2
1729148080000|2024-10-17 06:54:40|176953.1|176863.1|176953.1|176863.1|176953.2|176863.2|176953.1|176863.1|3
1729148090000|2024-10-17 06:54:50|176953.3|176863.3|176939.9|176849.9|176953.7|176863.7|176930|176840|7
1729148100000|2024-10-17 06:55:00|176939.3|176849.3|176945.2|176855.2|176945.2|176855.2|176936.9|176846.9|9
1729148110000|2024-10-17 06:55:10|176945.8|176855.8|176947.7|176857.7|176952.4|176862.4|176945.5|176855.5|10
1729148120000|2024-10-17 06:55:20|176946.6|176856.6|176947.1|176857.1|176948.5|176858.5|176946.6|176856.6|4
1729148130000|2024-10-17 06:55:30|176949.3|176859.3|176950.2|176860.2|176958.3|176868.3|176948.9|176858.9|4
1729148140000|2024-10-17 06:55:40|176950|176860|176950.9|176860.9|176950.9|176860.9|176950|176860|4
1729148150000|2024-10-17 06:55:50|176951.1|176861.1|176919.3|176829.3|176954|176864|176917.1|176827.1|14
1729148160000|2024-10-17 06:56:00|176920.5|176830.5|176920.6|176830.6|176921.1|176831.1|176918.9|176828.9|6
1729148170000|2024-10-17 06:56:10|176920.8|176830.8|176934.5|176844.5|176937|176847|176920.8|176830.8|10
1729148180000|2024-10-17 06:56:20|176935.1|176845.1|176934.6|176844.6|176936.9|176846.9|176934.6|176844.6|5
1729148190000|2024-10-17 06:56:30|176934.7|176844.7|176940.2|176850.2|176940.2|176850.2|176934.6|176844.6|7
1729148200000|2024-10-17 06:56:40|176940.6|176850.6|176953.1|176863.1|176968.6|176878.6|176940.6|176850.6|7
1729148210000|2024-10-17 06:56:50|176951.6|176861.6|176959.4|176869.4|176961.4|176871.4|176951.6|176861.6|4
1729148220000|2024-10-17 06:57:00|176959.7|176869.7|176955.4|176865.4|176962.5|176872.5|176952.3|176862.3|9
1729148230000|2024-10-17 06:57:10|176955.2|176865.2|176992.4|176902.4|177008.8|176918.8|176955.2|176865.2|16
1729148240000|2024-10-17 06:57:20|176994.8|176904.8|176994.1|176904.1|176994.8|176904.8|176986.7|176896.7|10
1729148250000|2024-10-17 06:57:30|176995.1|176905.1|177005|176915|177005|176915|176987.7|176897.7|18
1729148260000|2024-10-17 06:57:40|177004.8|176914.8|176992|176902|177004.8|176914.8|176988.3|176898.3|9
1729148270000|2024-10-17 06:57:50|176994.7|176904.7|176996.2|176906.2|176996.2|176906.2|176994.3|176904.3|7
1729148280000|2024-10-17 06:58:00|176993.6|176903.6|176995.9|176905.9|176995.9|176905.9|176988.5|176898.5|15
1729148290000|2024-10-17 06:58:10|176990.4|176900.4|176992.6|176902.6|176995.6|176905.6|176986.8|176896.8|6
1729148300000|2024-10-17 06:58:20|176999.6|176909.6|177007.8|176917.8|177007.9|176917.9|176999.6|176909.6|5
1729148310000|2024-10-17 06:58:30|177003.1|176913.1|177003|176913|177027.2|176937.2|177003|176913|11
1729148320000|2024-10-17 06:58:40|176998.4|176908.4|176997.4|176907.4|177000|176910|176994|176904|12
1729148330000|2024-10-17 06:58:50|176999.4|176909.4|177008.6|176918.6|177008.6|176918.6|176996.6|176906.6|9
1729148340000|2024-10-17 06:59:00|177010.5|176920.5|177001.6|176911.6|177012.1|176922.1|177001.6|176911.6|12
1729148350000|2024-10-17 06:59:10|177002.8|176912.8|177007.5|176917.5|177009.7|176919.7|177002.8|176912.8|9
1729148360000|2024-10-17 06:59:20|177010.1|176920.1|177008.4|176918.4|177010.1|176920.1|177006.2|176916.2|6
1729148370000|2024-10-17 06:59:30|177000.5|176910.5|177003.6|176913.6|177006.6|176916.6|176997.7|176907.7|14
1729148380000|2024-10-17 06:59:40|177002.6|176912.6|177002.6|176912.6|177005.9|176915.9|176998.7|176908.7|12
1729148390000|2024-10-17 06:59:50|177002.5|176912.5|177003.4|176913.4|177003.4|176913.4|177001|176911|5
1729148400000|2024-10-17 07:00:00|177004.2|176914.2|177000.7|176910.7|177004.2|176914.2|176994.8|176904.8|13
1729148410000|2024-10-17 07:00:10|176998.4|176908.4|176998.4|176908.4|176998.4|176908.4|176998.4|176908.4|1
1729148420000|2024-10-17 07:00:20|176998.3|176908.3|176993.7|176903.7|176998.4|176908.4|176991.8|176901.8|10
1729148430000|2024-10-17 07:00:30|176993.5|176903.5|176996.1|176906.1|176999.3|176909.3|176993.5|176903.5|9
1729148440000|2024-10-17 07:00:40|176994.5|176904.5|176992.5|176902.5|176999.3|176909.3|176992.5|176902.5|11
1729148450000|2024-10-17 07:00:50|176993.5|176903.5|176996.7|176906.7|176996.8|176906.8|176992.2|176902.2|8
1729148460000|2024-10-17 07:01:00|176996.3|176906.3|176997.8|176907.8|176997.8|176907.8|176996.2|176906.2|4
1729148470000|2024-10-17 07:01:10|177000.5|176910.5|176996.3|176906.3|177000.5|176910.5|176996.2|176906.2|4
1729148480000|2024-10-17 07:01:20|176999.3|176909.3|177000.5|176910.5|177000.5|176910.5|176993.7|176903.7|6
1729148490000|2024-10-17 07:01:30|177004.4|176914.4|176998.6|176908.6|177004.4|176914.4|176997.6|176907.6|4
1729148500000|2024-10-17 07:01:40|177001|176911|176998.2|176908.2|177001|176911|176996.2|176906.2|5
1729148510000|2024-10-17 07:01:50|176999.3|176909.3|176995|176905|176999.3|176909.3|176995|176905|6
1729148520000|2024-10-17 07:02:00|176998|176908|176996.5|176906.5|176998|176908|176991.4|176901.4|9
1729148530000|2024-10-17 07:02:10|177000.7|176910.7|177015.7|176925.7|177015.7|176925.7|176998.7|176908.7|11
1729148540000|2024-10-17 07:02:20|177009.4|176919.4|177009.4|176919.4|177009.7|176919.7|177009.4|176919.4|3
1729148550000|2024-10-17 07:02:30|177016|176926|177037.4|176947.4|177050.9|176960.9|177016|176926|16
1729148560000|2024-10-17 07:02:40|177033.6|176943.6|177033.6|176943.6|177033.6|176943.6|177033.6|176943.6|1
1729148570000|2024-10-17 07:02:50|177032.4|176942.4|177016.1|176926.1|177032.4|176942.4|177016.1|176926.1|10
1729148580000|2024-10-17 07:03:00|177014.8|176924.8|177008.9|176918.9|177014.8|176924.8|177004.1|176914.1|4
1729148590000|2024-10-17 07:03:10|177007.7|176917.7|177005|176915|177008.3|176918.3|177003.3|176913.3|10
1729148600000|2024-10-17 07:03:20|177009|176919|177007.8|176917.8|177014|176924|177007.8|176917.8|6
1729148610000|2024-10-17 07:03:30|177010.8|176920.8|177009.1|176919.1|177010.9|176920.9|177008.4|176918.4|10
1729148620000|2024-10-17 07:03:40|177009.2|176919.2|177027.6|176937.6|177040.7|176950.7|177005.9|176915.9|12
1729148630000|2024-10-17 07:03:50|177026.7|176936.7|177089.8|176999.8|177104.6|177014.6|177021.7|176931.7|17
1729148640000|2024-10-17 07:04:00|177092|177002|177088.4|176998.4|177097.2|177007.2|177087.5|176997.5|11
1729148650000|2024-10-17 07:04:10|177088.3|176998.3|177088.5|176998.5|177090.6|177000.6|177086.6|176996.6|11
1729148660000|2024-10-17 07:04:20|177088.8|176998.8|177085|176995|177090.7|177000.7|177084.9|176994.9|9
1729148670000|2024-10-17 07:04:30|177084.6|176994.6|177059.1|176969.1|177101.2|177011.2|177059.1|176969.1|13
1729148680000|2024-10-17 07:04:40|177074.4|176984.4|177098.3|177008.3|177108.9|177018.9|177074.4|176984.4|19
1729148690000|2024-10-17 07:04:50|177098.2|177008.2|177105.2|177015.2|177107.2|177017.2|177098.2|177008.2|7
1729148700000|2024-10-17 07:05:00|177107.9|177017.9|177137.1|177047.1|177144.3|177054.3|177105.6|177015.6|14
1729148710000|2024-10-17 07:05:10|177133.6|177043.6|177097|177007|177136.4|177046.4|177097|177007|12
1729148720000|2024-10-17 07:05:20|177098.9|177008.9|177090.2|177000.2|177098.9|177008.9|177090.1|177000.1|7
1729148730000|2024-10-17 07:05:30|177092.2|177002.2|177134.6|177044.6|177139.9|177049.9|177092.2|177002.2|14
1729148740000|2024-10-17 07:05:40|177134.5|177044.5|177146.5|177056.5|177148.4|177058.4|177131.5|177041.5|13
1729148750000|2024-10-17 07:05:50|177146.9|177056.9|177154.7|177064.7|177173.8|177083.8|177132.1|177042.1|21
1729148760000|2024-10-17 07:06:00|177156.6|177066.6|177196.4|177106.4|177196.4|177106.4|177152.1|177062.1|21
1729148770000|2024-10-17 07:06:10|177194.7|177104.7|177152.2|177062.2|177198.8|177108.8|177151.4|177061.4|12
1729148780000|2024-10-17 07:06:20|177153|177063|177152.3|177062.3|177153|177063|177151.4|177061.4|3
1729148790000|2024-10-17 07:06:30|177151.9|177061.9|177164.2|177074.2|177169.7|177079.7|177127.9|177037.9|12
1729148800000|2024-10-17 07:06:40|177163|177073|177161.3|177071.3|177163|177073|177159.1|177069.1|8
1729148810000|2024-10-17 07:06:50|177161.5|177071.5|177158.6|177068.6|177161.5|177071.5|177155.7|177065.7|11
1729148820000|2024-10-17 07:07:00|177157.8|177067.8|177184.7|177094.7|177187.9|177097.9|177152.6|177062.6|11
1729148830000|2024-10-17 07:07:10|177191.9|177101.9|177193.6|177103.6|177204|177114|177189.3|177099.3|17
1729148840000|2024-10-17 07:07:20|177196.4|177106.4|177206|177116|177217.1|177127.1|177196.4|177106.4|20
1729148850000|2024-10-17 07:07:30|177205.3|177115.3|177207.8|177117.8|177211.5|177121.5|177202.8|177112.8|17
1729148860000|2024-10-17 07:07:40|177211.1|177121.1|177209.1|177119.1|177211.6|177121.6|177208.1|177118.1|15
1729148870000|2024-10-17 07:07:50|177208.6|177118.6|177192.3|177102.3|177216.7|177126.7|177185.8|177095.8|18
1729148880000|2024-10-17 07:08:00|177193.8|177103.8|177200.6|177110.6|177209.4|177119.4|177190.3|177100.3|12
1729148890000|2024-10-17 07:08:10|177199.8|177109.8|177188|177098|177199.8|177109.8|177188|177098|7
1729148900000|2024-10-17 07:08:20|177187.5|177097.5|177188|177098|177188|177098|177185.4|177095.4|6
1729148910000|2024-10-17 07:08:30|177187.9|177097.9|177187.9|177097.9|177187.9|177097.9|177187.9|177097.9|1
1729148920000|2024-10-17 07:08:40|177189.8|177099.8|177192.7|177102.7|177195.2|177105.2|177189.8|177099.8|7
1729148930000|2024-10-17 07:08:50|177193.7|177103.7|177189.8|177099.8|177193.7|177103.7|177186.8|177096.8|12
1729148940000|2024-10-17 07:09:00|177193|177103|177164.4|177074.4|177193|177103|177164.4|177074.4|16
1729148950000|2024-10-17 07:09:10|177164.5|177074.5|177148|177058|177165.4|177075.4|177148|177058|15
1729148960000|2024-10-17 07:09:20|177147.5|177057.5|177146.7|177056.7|177147.5|177057.5|177140.5|177050.5|7
1729148970000|2024-10-17 07:09:30|177149.4|177059.4|177150.7|177060.7|177152.4|177062.4|177149.4|177059.4|5
1729148980000|2024-10-17 07:09:40|177144|177054|177159|177069|177159|177069|177144|177054|7
1729148990000|2024-10-17 07:09:50|177159.7|177069.7|177162.6|177072.6|177162.6|177072.6|177159.7|177069.7|5
1729149000000|2024-10-17 07:10:00|177163.1|177073.1|177162.3|177072.3|177169.3|177079.3|177159.4|177069.4|19
1729149010000|2024-10-17 07:10:10|177154.6|177064.6|177129.5|177039.5|177154.6|177064.6|177122.8|177032.8|14
1729149020000|2024-10-17 07:10:20|177129.8|177039.8|177123.7|177033.7|177129.8|177039.8|177119.5|177029.5|10
1729149030000|2024-10-17 07:10:30|177123.8|177033.8|177122.4|177032.4|177123.8|177033.8|177122|177032|9
1729149040000|2024-10-17 07:10:40|177124.1|177034.1|177130.8|177040.8|177131|177041|177124.1|177034.1|13
1729149050000|2024-10-17 07:10:50|177130.6|177040.6|177121.4|177031.4|177130.6|177040.6|177117.5|177027.5|8
1729149060000|2024-10-17 07:11:00|177120.9|177030.9|177111.8|177021.8|177120.9|177030.9|177109|177019|8
1729149070000|2024-10-17 07:11:10|177111.7|177021.7|177111.6|177021.6|177111.7|177021.7|177111.6|177021.6|2
1729149080000|2024-10-17 07:11:20|177115.7|177025.7|177117.6|177027.6|177120.3|177030.3|177113.8|177023.8|9
1729149090000|2024-10-17 07:11:30|177112.8|177022.8|177111|177021|177117.6|177027.6|177110.9|177020.9|6
1729149100000|2024-10-17 07:11:40|177113.1|177023.1|177115.7|177025.7|177116.2|177026.2|177113.1|177023.1|4
1729149110000|2024-10-17 07:11:50|177116.1|177026.1|177118.8|177028.8|177118.8|177028.8|177116|177026|3
1729149120000|2024-10-17 07:12:00|177118.4|177028.4|177115.1|177025.1|177118.8|177028.8|177108.9|177018.9|8
1729149130000|2024-10-17 07:12:10|177111.4|177021.4|177111.3|177021.3|177111.4|177021.4|177108.1|177018.1|4
1729149140000|2024-10-17 07:12:20|177115.7|177025.7|177117|177027|177119.4|177029.4|177112.1|177022.1|9
1729149150000|2024-10-17 07:12:30|177116.9|177026.9|177111.6|177021.6|177116.9|177026.9|177111.6|177021.6|4
1729149160000|2024-10-17 07:12:40|177112.7|177022.7|177109.9|177019.9|177112.7|177022.7|177105|177015|4
1729149170000|2024-10-17 07:12:50|177110.7|177020.7|177154.1|177064.1|177156.2|177066.2|177110.7|177020.7|17
1729149180000|2024-10-17 07:13:00|177155.5|177065.5|177163.9|177073.9|177163.9|177073.9|177154.3|177064.3|11
1729149190000|2024-10-17 07:13:10|177161.4|177071.4|177115.7|177025.7|177161.4|177071.4|177115.7|177025.7|12
1729149200000|2024-10-17 07:13:20|177116.1|177026.1|177142.1|177052.1|177142.1|177052.1|177115|177025|8
1729149210000|2024-10-17 07:13:30|177132.7|177042.7|177121.9|177031.9|177141.4|177051.4|177121.6|177031.6|16
1729149220000|2024-10-17 07:13:40|177117.8|177027.8|177177.8|177087.8|177179.8|177089.8|177115.7|177025.7|26
1729149230000|2024-10-17 07:13:50|177176.9|177086.9|177167.3|177077.3|177180.1|177090.1|177167.3|177077.3|11
1729149240000|2024-10-17 07:14:00|177166.9|177076.9|177161.9|177071.9|177166.9|177076.9|177161.9|177071.9|4
1729149250000|2024-10-17 07:14:10|177162.2|177072.2|177179.3|177089.3|177179.3|177089.3|177162.2|177072.2|7
1729149260000|2024-10-17 07:14:20|177178.3|177088.3|177168.5|177078.5|177182.6|177092.6|177168.5|177078.5|10
1729149270000|2024-10-17 07:14:30|177166.3|177076.3|177171|177081|177174.7|177084.7|177166.3|177076.3|10
1729149280000|2024-10-17 07:14:40|177170.9|177080.9|177167.2|177077.2|177175|177085|177166.1|177076.1|9
1729149290000|2024-10-17 07:14:50|177166.8|177076.8|177171.4|177081.4|177171.4|177081.4|177164.4|177074.4|8
1729149300000|2024-10-17 07:15:00|177182|177092|177174.4|177084.4|177182|177092|177170.7|177080.7|11
1729149310000|2024-10-17 07:15:10|177175.5|177085.5|177174.3|177084.3|177176.2|177086.2|177172.7|177082.7|6
1729149320000|2024-10-17 07:15:20|177175.8|177085.8|177165.2|177075.2|177175.8|177085.8|177154.8|177064.8|7
1729149330000|2024-10-17 07:15:30|177165.6|177075.6|177165.1|177075.1|177165.6|177075.6|177155.2|177065.2|13
1729149340000|2024-10-17 07:15:40|177167.9|177077.9|177170.4|177080.4|177172.5|177082.5|177164.9|177074.9|9
1729149350000|2024-10-17 07:15:50|177168.8|177078.8|177167.8|177077.8|177170|177080|177163.7|177073.7|12
1729149360000|2024-10-17 07:16:00|177169.2|177079.2|177163.1|177073.1|177169.3|177079.3|177162.7|177072.7|5
1729149370000|2024-10-17 07:16:10|177166.4|177076.4|177166.5|177076.5|177173|177083|177166.4|177076.4|7
1729149380000|2024-10-17 07:16:20|177166.7|177076.7|177167.9|177077.9|177167.9|177077.9|177165|177075|6
1729149390000|2024-10-17 07:16:30|177166.4|177076.4|177165.5|177075.5|177166.4|177076.4|177165.5|177075.5|2
1729149400000|2024-10-17 07:16:40|177165.4|177075.4|177164.1|177074.1|177166.3|177076.3|177164.1|177074.1|6
1729149410000|2024-10-17 07:16:50|177164.4|177074.4|177167.9|177077.9|177171.8|177081.8|177164.4|177074.4|8
1729149420000|2024-10-17 07:17:00|177166.7|177076.7|177176.2|177086.2|177177.1|177087.1|177138.9|177048.9|19
1729149430000|2024-10-17 07:17:10|177176.5|177086.5|177165.5|177075.5|177176.5|177086.5|177165.5|177075.5|9
1729149440000|2024-10-17 07:17:20|177165.4|177075.4|177162.4|177072.4|177172|177082|177162.3|177072.3|15
1729149450000|2024-10-17 07:17:30|177162.7|177072.7|177158.8|177068.8|177168.1|177078.1|177158.4|177068.4|10
1729149460000|2024-10-17 07:17:40|177159.1|177069.1|177149.9|177059.9|177159.1|177069.1|177149.9|177059.9|11
1729149470000|2024-10-17 07:17:50|177151.4|177061.4|177153.5|177063.5|177153.5|177063.5|177149.9|177059.9|10
1729149480000|2024-10-17 07:18:00|177151.7|177061.7|177163.1|177073.1|177163.1|177073.1|177146.6|177056.6|12
1729149490000|2024-10-17 07:18:10|177162.7|177072.7|177172.3|177082.3|177174.3|177084.3|177162.7|177072.7|7
1729149500000|2024-10-17 07:18:20|177172.8|177082.8|177173.9|177083.9|177173.9|177083.9|177172.8|177082.8|4
1729149510000|2024-10-17 07:18:30|177174.2|177084.2|177178.6|177088.6|177178.6|177088.6|177173.9|177083.9|4
1729149520000|2024-10-17 07:18:40|177181.9|177091.9|177194|177104|177196.9|177106.9|177181.9|177091.9|11
1729149530000|2024-10-17 07:18:50|177194.3|177104.3|177256.7|177166.7|177260.1|177170.1|177193.2|177103.2|12
1729149540000|2024-10-17 07:19:00|177258.3|177168.3|177284.6|177194.6|177292.1|177202.1|177257.3|177167.3|20
1729149550000|2024-10-17 07:19:10|177286.4|177196.4|177276.1|177186.1|177292|177202|177265.1|177175.1|23
1729149560000|2024-10-17 07:19:20|177278.6|177188.6|177282|177192|177288.3|177198.3|177270.3|177180.3|20
1729149570000|2024-10-17 07:19:30|177284|177194|177323.8|177233.8|177323.8|177233.8|177284|177194|11
1729149580000|2024-10-17 07:19:40|177318.6|177228.6|177327.3|177237.3|177336.7|177246.7|177318.6|177228.6|15
1729149590000|2024-10-17 07:19:50|177327.7|177237.7|177377.4|177287.4|177387.3|177297.3|177327.7|177237.7|26
1729149600000|2024-10-17 07:20:00|177377.8|177287.8|177373.6|177283.6|177377.8|177287.8|177368|177278|8
1729149610000|2024-10-17 07:20:10|177374.2|177284.2|177372.8|177282.8|177376.1|177286.1|177367.2|177277.2|11
1729149620000|2024-10-17 07:20:20|177371.5|177281.5|177377.4|177287.4|177383.3|177293.3|177328|177238|19
1729149630000|2024-10-17 07:20:30|177369.5|177279.5|177375.6|177285.6|177383.9|177293.9|177361|177271|19
1729149640000|2024-10-17 07:20:40|177386.2|177296.2|177406.2|177316.2|177410.4|177320.4|177386.2|177296.2|10
1729149650000|2024-10-17 07:20:50|177408.6|177318.6|177407.2|177317.2|177411.6|177321.6|177405.8|177315.8|25
1729149660000|2024-10-17 07:21:00|177407|177317|177408.6|177318.6|177409.2|177319.2|177405.8|177315.8|12
1729149670000|2024-10-17 07:21:10|177408.7|177318.7|177408.8|177318.8|177409.4|177319.4|177406.4|177316.4|18
1729149680000|2024-10-17 07:21:20|177407.6|177317.6|177404.5|177314.5|177408.4|177318.4|177404.5|177314.5|14
1729149690000|2024-10-17 07:21:30|177404.1|177314.1|177404.6|177314.6|177404.8|177314.8|177404.1|177314.1|10
1729149700000|2024-10-17 07:21:40|177404.5|177314.5|177407|177317|177407|177317|177404.1|177314.1|9
1729149710000|2024-10-17 07:21:50|177407.7|177317.7|177407.8|177317.8|177407.8|177317.8|177407.3|177317.3|10
1729149720000|2024-10-17 07:22:00|177408|177318|177407.7|177317.7|177408|177318|177406.2|177316.2|9
1729149730000|2024-10-17 07:22:10|177408.3|177318.3|177421.6|177331.6|177423.2|177333.2|177407.1|177317.1|14
1729149740000|2024-10-17 07:22:20|177421.7|177331.7|177461.4|177371.4|177481.2|177391.2|177421.7|177331.7|10
1729149750000|2024-10-17 07:22:30|177459.9|177369.9|177459.5|177369.5|177463.4|177373.4|177458.1|177368.1|11
1729149760000|2024-10-17 07:22:40|177460.3|177370.3|177466.4|177376.4|177468.8|177378.8|177458|177368|15
1729149770000|2024-10-17 07:22:50|177466.1|177376.1|177470.4|177380.4|177475.3|177385.3|177465|177375|20
1729149780000|2024-10-17 07:23:00|177480.3|177390.3|177465.3|177375.3|177480.3|177390.3|177465|177375|18
1729149790000|2024-10-17 07:23:10|177469.8|177379.8|177428.9|177338.9|177469.8|177379.8|177417.8|177327.8|8
1729149800000|2024-10-17 07:23:20|177428.8|177338.8|177428.8|177338.8|177429.5|177339.5|177428.6|177338.6|10
1729149810000|2024-10-17 07:23:30|177429.1|177339.1|177432.6|177342.6|177434.3|177344.3|177428.1|177338.1|11
1729149820000|2024-10-17 07:23:40|177432.5|177342.5|177437.7|177347.7|177444.3|177354.3|177432.5|177342.5|13
1729149830000|2024-10-17 07:23:50|177437.5|177347.5|177455.8|177365.8|177457.4|177367.4|177437.3|177347.3|13
1729149840000|2024-10-17 07:24:00|177455.5|177365.5|177449.6|177359.6|177457.5|177367.5|177449.6|177359.6|9
1729149850000|2024-10-17 07:24:10|177448.9|177358.9|177443.4|177353.4|177450.6|177360.6|177440.7|177350.7|12
1729149860000|2024-10-17 07:24:20|177442.5|177352.5|177442.9|177352.9|177449.5|177359.5|177441.5|177351.5|16
1729149870000|2024-10-17 07:24:30|177448.1|177358.1|177446.2|177356.2|177450.3|177360.3|177442.9|177352.9|13
1729149880000|2024-10-17 07:24:40|177444|177354|177446.7|177356.7|177455|177365|177444|177354|17
1729149890000|2024-10-17 07:24:50|177447.7|177357.7|177472.5|177382.5|177475.4|177385.4|177447.7|177357.7|14
1729149900000|2024-10-17 07:25:00|177479.5|177389.5|177476.9|177386.9|177479.5|177389.5|177475.6|177385.6|8
1729149910000|2024-10-17 07:25:10|177475.4|177385.4|177472|177382|177476.9|177386.9|177472|177382|10
1729149920000|2024-10-17 07:25:20|177472.2|177382.2|177464.3|177374.3|177473.9|177383.9|177463.7|177373.7|13
1729149930000|2024-10-17 07:25:30|177464.7|177374.7|177467.4|177377.4|177467.4|177377.4|177464.7|177374.7|10
1729149940000|2024-10-17 07:25:40|177471.6|177381.6|177421.4|177331.4|177471.6|177381.6|177417.9|177327.9|14
1729149950000|2024-10-17 07:25:50|177421.3|177331.3|177420.1|177330.1|177421.3|177331.3|177417.6|177327.6|11
1729149960000|2024-10-17 07:26:00|177420.6|177330.6|177398.5|177308.5|177436.2|177346.2|177398.5|177308.5|15
1729149970000|2024-10-17 07:26:10|177401|177311|177398|177308|177401|177311|177398|177308|3
1729149980000|2024-10-17 07:26:20|177397.8|177307.8|177390.6|177300.6|177397.8|177307.8|177383.5|177293.5|8
1729149990000|2024-10-17 07:26:30|177391.4|177301.4|177383.6|177293.6|177391.8|177301.8|177383.6|177293.6|13
1729150000000|2024-10-17 07:26:40|177383.8|177293.8|177367.8|177277.8|177384.4|177294.4|177367.8|177277.8|9
1729150010000|2024-10-17 07:26:50|177368.5|177278.5|177387.2|177297.2|177388.4|177298.4|177368.5|177278.5|7
1729150020000|2024-10-17 07:27:00|177386.8|177296.8|177380.2|177290.2|177386.8|177296.8|177380.2|177290.2|10
1729150030000|2024-10-17 07:27:10|177380.7|177290.7|177394.9|177304.9|177394.9|177304.9|177380.7|177290.7|9
1729150040000|2024-10-17 07:27:20|177397.4|177307.4|177394.5|177304.5|177397.4|177307.4|177392.5|177302.5|6
1729150050000|2024-10-17 07:27:30|177394.4|177304.4|177382.8|177292.8|177394.5|177304.5|177382.8|177292.8|4
1729150060000|2024-10-17 07:27:40|177382.3|177292.3|177378.4|177288.4|177384.4|177294.4|177378.4|177288.4|8
1729150070000|2024-10-17 07:27:50|177375.5|177285.5|177387.3|177297.3|177393.1|177303.1|177375.3|177285.3|11
1729150080000|2024-10-17 07:28:00|177387.2|177297.2|177392.4|177302.4|177395.1|177305.1|177380.3|177290.3|8
1729150090000|2024-10-17 07:28:10|177389.2|177299.2|177386.8|177296.8|177389.9|177299.9|177386.6|177296.6|11
1729150100000|2024-10-17 07:28:20|177386.7|177296.7|177386.9|177296.9|177387.4|177297.4|177386.3|177296.3|9
1729150110000|2024-10-17 07:28:30|177386.4|177296.4|177383.3|177293.3|177386.4|177296.4|177376.4|177286.4|11
1729150120000|2024-10-17 07:28:40|177384.7|177294.7|177390.7|177300.7|177396.3|177306.3|177384.7|177294.7|15
1729150130000|2024-10-17 07:28:50|177390.5|177300.5|177398.7|177308.7|177398.7|177308.7|177389.4|177299.4|8
1729150140000|2024-10-17 07:29:00|177401.4|177311.4|177398.9|177308.9|177404.4|177314.4|177398.9|177308.9|11
1729150150000|2024-10-17 07:29:10|177398.8|177308.8|177392.9|177302.9|177398.8|177308.8|177392.6|177302.6|7
1729150160000|2024-10-17 07:29:20|177392.7|177302.7|177388.2|177298.2|177397.8|177307.8|177388.1|177298.1|14
1729150170000|2024-10-17 07:29:30|177387.7|177297.7|177385.4|177295.4|177387.7|177297.7|177384.6|177294.6|7
1729150180000|2024-10-17 07:29:40|177386.1|177296.1|177385.3|177295.3|177387.2|177297.2|177381.8|177291.8|13
1729150190000|2024-10-17 07:29:50|177376.3|177286.3|177380.5|177290.5|177384.8|177294.8|177376.3|177286.3|8
1729150200000|2024-10-17 07:30:00|177375.5|177285.5|177375.2|177285.2|177375.5|177285.5|177375.2|177285.2|5
1729150210000|2024-10-17 07:30:10|177373.9|177283.9|177375.2|177285.2|177375.2|177285.2|177373.9|177283.9|5
1729150220000|2024-10-17 07:30:20|177375|177285|177344.4|177254.4|177375.2|177285.2|177340.7|177250.7|14
1729150230000|2024-10-17 07:30:30|177344|177254|177344.9|177254.9|177345.5|177255.5|177343.8|177253.8|9
1729150240000|2024-10-17 07:30:40|177346.3|177256.3|177313.1|177223.1|177346.3|177256.3|177304.9|177214.9|21
1729150250000|2024-10-17 07:30:50|177313|177223|177315.2|177225.2|177317.6|177227.6|177312.7|177222.7|13
1729150260000|2024-10-17 07:31:00|177315.5|177225.5|177313|177223|177315.9|177225.9|177313|177223|8
1729150270000|2024-10-17 07:31:10|177312.5|177222.5|177267.2|177177.2|177312.5|177222.5|177267.2|177177.2|7
1729150280000|2024-10-17 07:31:20|177267.1|177177.1|177267.1|177177.1|177267.1|177177.1|177267|177177|3
1729150290000|2024-10-17 07:31:30|177267|177177|177267.1|177177.1|177267.1|177177.1|177267|177177|2
1729150300000|2024-10-17 07:31:40|177265.5|177175.5|177265|177175|177265.5|177175.5|177265|177175|2
1729150310000|2024-10-17 07:31:50|177251.9|177161.9|177273.7|177183.7|177275|177185|177251.6|177161.6|5
1729150320000|2024-10-17 07:32:00|177273.5|177183.5|177267.3|177177.3|177273.5|177183.5|177267.3|177177.3|5
1729150330000|2024-10-17 07:32:10|177267.4|177177.4|177322|177232|177322|177232|177267.3|177177.3|10
1729150340000|2024-10-17 07:32:20|177324.1|177234.1|177303.4|177213.4|177324.1|177234.1|177298|177208|13
1729150350000|2024-10-17 07:32:30|177300.5|177210.5|177307.3|177217.3|177308.6|177218.6|177300.5|177210.5|15
1729150360000|2024-10-17 07:32:40|177302.1|177212.1|177294.9|177204.9|177304.9|177214.9|177294.9|177204.9|11
1729150370000|2024-10-17 07:32:50|177292.7|177202.7|177285.3|177195.3|177294.2|177204.2|177285.3|177195.3|10
1729150380000|2024-10-17 07:33:00|177289.7|177199.7|177282.8|177192.8|177290.4|177200.4|177282.4|177192.4|10
1729150390000|2024-10-17 07:33:10|177283|177193|177286.9|177196.9|177289.4|177199.4|177283|177193|12
1729150400000|2024-10-17 07:33:20|177286.3|177196.3|177286.3|177196.3|177286.3|177196.3|177286.3|177196.3|1
1729150410000|2024-10-17 07:33:30|177286.1|177196.1|177286.3|177196.3|177286.3|177196.3|177286|177196|5
1729150420000|2024-10-17 07:33:40|177286|177196|177292|177202|177293|177203|177285.8|177195.8|11
1729150430000|2024-10-17 07:33:50|177291.1|177201.1|177291.2|177201.2|177291.8|177201.8|177288.5|177198.5|14
1729150440000|2024-10-17 07:34:00|177291|177201|177284.6|177194.6|177291.2|177201.2|177284.6|177194.6|12
1729150450000|2024-10-17 07:34:10|177284.3|177194.3|177287.7|177197.7|177287.7|177197.7|177284|177194|9
1729150460000|2024-10-17 07:34:20|177288|177198|177285.7|177195.7|177288.9|177198.9|177282.4|177192.4|11
1729150470000|2024-10-17 07:34:30|177285.2|177195.2|177286.1|177196.1|177286.5|177196.5|177285.2|177195.2|7
1729150480000|2024-10-17 07:34:40|177285.4|177195.4|177283.8|177193.8|177285.4|177195.4|177281.2|177191.2|12
1729150490000|2024-10-17 07:34:50|177285.1|177195.1|177285.1|177195.1|177285.2|177195.2|177284.7|177194.7|9
1729150500000|2024-10-17 07:35:00|177285|177195|177269.7|177179.7|177285.1|177195.1|177269.7|177179.7|9
1729150510000|2024-10-17 07:35:10|177266.2|177176.2|177267.8|177177.8|177267.8|177177.8|177266.2|177176.2|3
1729150520000|2024-10-17 07:35:20|177267.5|177177.5|177269.5|177179.5|177272.7|177182.7|177267.5|177177.5|7
1729150530000|2024-10-17 07:35:30|177270|177180|177279.7|177189.7|177297.6|177207.6|177270|177180|10
1729150540000|2024-10-17 07:35:40|177280|177190|177366.8|177276.8|177368.2|177278.2|177280|177190|19
1729150550000|2024-10-17 07:35:50|177368.4|177278.4|177347.6|177257.6|177369.8|177279.8|177346.6|177256.6|8
1729150560000|2024-10-17 07:36:00|177348.7|177258.7|177346.8|177256.8|177352.4|177262.4|177340.3|177250.3|15
1729150570000|2024-10-17 07:36:10|177346.3|177256.3|177344.4|177254.4|177346.3|177256.3|177341.6|177251.6|7
1729150580000|2024-10-17 07:36:20|177343|177253|177325.5|177235.5|177343|177253|177324.6|177234.6|5
1729150590000|2024-10-17 07:36:30|177328.3|177238.3|177337.8|177247.8|177365.5|177275.5|177322.7|177232.7|17
1729150600000|2024-10-17 07:36:40|177332.6|177242.6|177335.7|177245.7|177336.7|177246.7|177332.6|177242.6|9
1729150610000|2024-10-17 07:36:50|177348.3|177258.3|177366.8|177276.8|177366.8|177276.8|177348.3|177258.3|8
1729150620000|2024-10-17 07:37:00|177364.7|177274.7|177367.4|177277.4|177370.4|177280.4|177363.7|177273.7|18
1729150630000|2024-10-17 07:37:10|177365.4|177275.4|177355|177265|177366.8|177276.8|177354.1|177264.1|10
1729150640000|2024-10-17 07:37:20|177352.7|177262.7|177352.2|177262.2|177352.7|177262.7|177352.2|177262.2|3
1729150650000|2024-10-17 07:37:30|177351.2|177261.2|177328.6|177238.6|177351.2|177261.2|177328.6|177238.6|6
1729150660000|2024-10-17 07:37:40|177330.8|177240.8|177350.6|177260.6|177350.6|177260.6|177330.8|177240.8|5
1729150670000|2024-10-17 07:37:50|177353.2|177263.2|177347.1|177257.1|177360.6|177270.6|177345.2|177255.2|12
1729150680000|2024-10-17 07:38:00|177347.3|177257.3|177290.1|177200.1|177347.3|177257.3|177290.1|177200.1|21
1729150690000|2024-10-17 07:38:10|177293.5|177203.5|177293.3|177203.3|177293.5|177203.5|177292.9|177202.9|3
1729150700000|2024-10-17 07:38:20|177291.5|177201.5|177293|177203|177293.2|177203.2|177291.5|177201.5|6
1729150710000|2024-10-17 07:38:30|177336|177246|177302.5|177212.5|177343.7|177253.7|177302.5|177212.5|31
1729150720000|2024-10-17 07:38:40|177302.2|177212.2|177284.2|177194.2|177302.2|177212.2|177284.2|177194.2|13
1729150730000|2024-10-17 07:38:50|177282.2|177192.2|177281.9|177191.9|177282.2|177192.2|177278.9|177188.9|15
1729150740000|2024-10-17 07:39:00|177282|177192|177282.4|177192.4|177283.9|177193.9|177279.1|177189.1|15
1729150750000|2024-10-17 07:39:10|177282.7|177192.7|177297.9|177207.9|177297.9|177207.9|177279.8|177189.8|13
1729150760000|2024-10-17 07:39:20|177299.3|177209.3|177304.1|177214.1|177305.7|177215.7|177299.3|177209.3|7
1729150770000|2024-10-17 07:39:30|177303.6|177213.6|177304.2|177214.2|177304.2|177214.2|177302.6|177212.6|7
1729150780000|2024-10-17 07:39:40|177303.4|177213.4|177303.2|177213.2|177303.5|177213.5|177298.6|177208.6|9
1729150790000|2024-10-17 07:39:50|177305|177215|177307.4|177217.4|177308.4|177218.4|177304|177214|5
1729150800000|2024-10-17 07:40:00|177308.9|177218.9|177377.4|177287.4|177388.2|177298.2|177308.9|177218.9|20
1729150810000|2024-10-17 07:40:10|177372.9|177282.9|177346.1|177256.1|177375.6|177285.6|177342.7|177252.7|20
1729150820000|2024-10-17 07:40:20|177341|177251|177340.1|177250.1|177350.1|177260.1|177337.4|177247.4|13
1729150830000|2024-10-17 07:40:30|177341|177251|177342.8|177252.8|177345.9|177255.9|177339.6|177249.6|12
1729150840000|2024-10-17 07:40:40|177339.9|177249.9|177345.2|177255.2|177345.5|177255.5|177339.9|177249.9|8
1729150850000|2024-10-17 07:40:50|177346.6|177256.6|177345.5|177255.5|177349.8|177259.8|177344.1|177254.1|12
1729150860000|2024-10-17 07:41:00|177341.6|177251.6|177339.5|177249.5|177341.6|177251.6|177334.2|177244.2|17
1729150870000|2024-10-17 07:41:10|177339.3|177249.3|177340.3|177250.3|177340.3|177250.3|177330.8|177240.8|12
1729150880000|2024-10-17 07:41:20|177341.7|177251.7|177346.2|177256.2|177346.2|177256.2|177339.8|177249.8|8
1729150890000|2024-10-17 07:41:30|177347.6|177257.6|177352.2|177262.2|177367.4|177277.4|177346.5|177256.5|8
1729150900000|2024-10-17 07:41:40|177354.3|177264.3|177348.1|177258.1|177354.6|177264.6|177344.7|177254.7|8
1729150910000|2024-10-17 07:41:50|177349.7|177259.7|177339.3|177249.3|177350.4|177260.4|177322.2|177232.2|15
1729150920000|2024-10-17 07:42:00|177338.9|177248.9|177347.2|177257.2|177348.3|177258.3|177338|177248|13
1729150930000|2024-10-17 07:42:10|177347.6|177257.6|177356|177266|177366.3|177276.3|177347.6|177257.6|9
1729150940000|2024-10-17 07:42:20|177356.1|177266.1|177349|177259|177356.1|177266.1|177327.3|177237.3|15
1729150950000|2024-10-17 07:42:30|177343.5|177253.5|177355.5|177265.5|177356.7|177266.7|177338.7|177248.7|16
1729150960000|2024-10-17 07:42:40|177357.7|177267.7|177352.8|177262.8|177358.6|177268.6|177352.8|177262.8|15
1729150970000|2024-10-17 07:42:50|177356.2|177266.2|177344.6|177254.6|177367|177277|177344.6|177254.6|13
1729150980000|2024-10-17 07:43:00|177333.3|177243.3|177350.5|177260.5|177350.5|177260.5|177333.3|177243.3|9
1729150990000|2024-10-17 07:43:10|177353.4|177263.4|177367.6|177277.6|177368.2|177278.2|177353.4|177263.4|10
1729151000000|2024-10-17 07:43:20|177367.4|177277.4|177377.6|177287.6|177377.9|177287.9|177367.4|177277.4|11
1729151010000|2024-10-17 07:43:30|177375.6|177285.6|177370.8|177280.8|177375.6|177285.6|177370.6|177280.6|11
1729151020000|2024-10-17 07:43:40|177372.2|177282.2|177391.7|177301.7|177394.1|177304.1|177371.1|177281.1|19
1729151030000|2024-10-17 07:43:50|177390.1|177300.1|177388.6|177298.6|177392.7|177302.7|177388.6|177298.6|7
1729151040000|2024-10-17 07:44:00|177397.6|177307.6|177394.5|177304.5|177400.9|177310.9|177390.9|177300.9|9
1729151050000|2024-10-17 07:44:10|177393.1|177303.1|177388.6|177298.6|177393.1|177303.1|177386.6|177296.6|7
1729151060000|2024-10-17 07:44:20|177386.5|177296.5|177390|177300|177391.5|177301.5|177386.5|177296.5|7
1729151070000|2024-10-17 07:44:30|177393.5|177303.5|177390.9|177300.9|177393.5|177303.5|177390.2|177300.2|3
1729151080000|2024-10-17 07:44:40|177389.7|177299.7|177411.5|177321.5|177411.5|177321.5|177383.4|177293.4|8
1729151090000|2024-10-17 07:44:50|177406.3|177316.3|177408.5|177318.5|177408.5|177318.5|177406.3|177316.3|4
1729151100000|2024-10-17 07:45:00|177409.4|177319.4|177358.4|177268.4|177409.5|177319.5|177353.6|177263.6|29
1729151110000|2024-10-17 07:45:10|177358.3|177268.3|177376|177286|177376.4|177286.4|177354.9|177264.9|20
1729151120000|2024-10-17 07:45:20|177374.5|177284.5|177369.6|177279.6|177374.5|177284.5|177366.6|177276.6|20
1729151130000|2024-10-17 07:45:30|177374.5|177284.5|177371.6|177281.6|177375.7|177285.7|177369.4|177279.4|8
1729151140000|2024-10-17 07:45:40|177368.7|177278.7|177372.3|177282.3|177372.3|177282.3|177368.7|177278.7|5
1729151150000|2024-10-17 07:45:50|177369.9|177279.9|177378|177288|177382.1|177292.1|177369.6|177279.6|9
1729151160000|2024-10-17 07:46:00|177377.9|177287.9|177386.3|177296.3|177387.4|177297.4|177377.9|177287.9|10
1729151170000|2024-10-17 07:46:10|177386.1|177296.1|177386.2|177296.2|177386.5|177296.5|177386.1|177296.1|5
1729151180000|2024-10-17 07:46:20|177385.6|177295.6|177392.3|177302.3|177392.3|177302.3|177385.6|177295.6|9
1729151190000|2024-10-17 07:46:30|177393.4|177303.4|177399.2|177309.2|177399.2|177309.2|177392.7|177302.7|6
1729151200000|2024-10-17 07:46:40|177399.6|177309.6|177394.6|177304.6|177399.6|177309.6|177394.6|177304.6|6
1729151210000|2024-10-17 07:46:50|177397|177307|177398.3|177308.3|177403|177313|177393.8|177303.8|8
1729151220000|2024-10-17 07:47:00|177398.7|177308.7|177396.9|177306.9|177398.7|177308.7|177394.3|177304.3|3
1729151230000|2024-10-17 07:47:10|177399.5|177309.5|177398.6|177308.6|177400.2|177310.2|177396.9|177306.9|5
1729151240000|2024-10-17 07:47:20|177398.3|177308.3|177399.7|177309.7|177400|177310|177398.3|177308.3|5
1729151250000|2024-10-17 07:47:30|177402.9|177312.9|177408.8|177318.8|177418.4|177328.4|177399.4|177309.4|4
1729151260000|2024-10-17 07:47:40|177411.1|177321.1|177405.3|177315.3|177411.1|177321.1|177405.2|177315.2|7
1729151270000|2024-10-17 07:47:50|177406.6|177316.6|177414.2|177324.2|177414.2|177324.2|177406.6|177316.6|8
1729151280000|2024-10-17 07:48:00|177415.8|177325.8|177412.3|177322.3|177415.8|177325.8|177412.3|177322.3|2
1729151290000|2024-10-17 07:48:10|177409.3|177319.3|177407|177317|177411.2|177321.2|177406.9|177316.9|9
1729151300000|2024-10-17 07:48:20|177407.1|177317.1|177406.7|177316.7|177409.3|177319.3|177404.9|177314.9|11
1729151310000|2024-10-17 07:48:30|177406.2|177316.2|177407.7|177317.7|177407.7|177317.7|177404.9|177314.9|4
1729151320000|2024-10-17 07:48:40|177407.8|177317.8|177405.7|177315.7|177407.8|177317.8|177405.7|177315.7|5
1729151330000|2024-10-17 07:48:50|177407.1|177317.1|177407.7|177317.7|177414.2|177324.2|177407.1|177317.1|9
1729151340000|2024-10-17 07:49:00|177407.8|177317.8|177404.4|177314.4|177407.8|177317.8|177403.1|177313.1|5
1729151350000|2024-10-17 07:49:10|177403.7|177313.7|177403.4|177313.4|177403.7|177313.7|177402.8|177312.8|4
1729151360000|2024-10-17 07:49:20|177402.2|177312.2|177406|177316|177406|177316|177402.2|177312.2|4
1729151370000|2024-10-17 07:49:30|177405.1|177315.1|177406.9|177316.9|177406.9|177316.9|177405.1|177315.1|3
1729151380000|2024-10-17 07:49:40|177407.1|177317.1|177411.9|177321.9|177411.9|177321.9|177407.1|177317.1|3
1729151390000|2024-10-17 07:49:50|177411.1|177321.1|177404.9|177314.9|177411.1|177321.1|177404.9|177314.9|7
1729151400000|2024-10-17 07:50:00|177407.3|177317.3|177404.9|177314.9|177407.3|177317.3|177404.9|177314.9|7
1729151410000|2024-10-17 07:50:10|177405.2|177315.2|177403.4|177313.4|177405.2|177315.2|177391.6|177301.6|9
1729151420000|2024-10-17 07:50:20|177404.3|177314.3|177403.1|177313.1|177404.3|177314.3|177403.1|177313.1|2
1729151430000|2024-10-17 07:50:30|177402.9|177312.9|177397.1|177307.1|177402.9|177312.9|177397.1|177307.1|6
1729151440000|2024-10-17 07:50:40|177395.9|177305.9|177394.5|177304.5|177398|177308|177394.5|177304.5|7
1729151450000|2024-10-17 07:50:50|177394.4|177304.4|177393.5|177303.5|177394.5|177304.5|177392.3|177302.3|7
1729151460000|2024-10-17 07:51:00|177392.1|177302.1|177407.9|177317.9|177411|177321|177391.9|177301.9|11
1729151470000|2024-10-17 07:51:10|177410.7|177320.7|177410.2|177320.2|177411.2|177321.2|177410|177320|10
1729151480000|2024-10-17 07:51:20|177409.6|177319.6|177397.7|177307.7|177409.6|177319.6|177397.7|177307.7|3
1729151490000|2024-10-17 07:51:30|177396.7|177306.7|177400.4|177310.4|177402.2|177312.2|177396.7|177306.7|7
1729151500000|2024-10-17 07:51:40|177398.5|177308.5|177399.4|177309.4|177399.4|177309.4|177398.5|177308.5|4
1729151510000|2024-10-17 07:51:50|177399.5|177309.5|177411.5|177321.5|177411.8|177321.8|177399.5|177309.5|7
1729151520000|2024-10-17 07:52:00|177411.8|177321.8|177414.2|177324.2|177415.2|177325.2|177411.4|177321.4|8
1729151530000|2024-10-17 07:52:10|177417|177327|177415.3|177325.3|177418.7|177328.7|177415|177325|14
1729151540000|2024-10-17 07:52:20|177416.5|177326.5|177449|177359|177452.1|177362.1|177416.5|177326.5|13
1729151550000|2024-10-17 07:52:30|177449.2|177359.2|177449.9|177359.9|177450|177360|177449.1|177359.1|5
1729151560000|2024-10-17 07:52:40|177450.4|177360.4|177448.8|177358.8|177451|177361|177448.4|177358.4|7
1729151570000|2024-10-17 07:52:50|177447.3|177357.3|177446.9|177356.9|177449|177359|177446.9|177356.9|5
1729151580000|2024-10-17 07:53:00|177449.4|177359.4|177452.6|177362.6|177454.4|177364.4|177447.4|177357.4|9
1729151590000|2024-10-17 07:53:10|177453.3|177363.3|177466.6|177376.6|177475.1|177385.1|177453.3|177363.3|12
1729151600000|2024-10-17 07:53:20|177466|177376|177458.5|177368.5|177466|177376|177448.9|177358.9|13
1729151610000|2024-10-17 07:53:30|177459.5|177369.5|177458|177368|177460.1|177370.1|177444.9|177354.9|9
1729151620000|2024-10-17 07:53:40|177457.9|177367.9|177454.3|177364.3|177458.5|177368.5|177451.6|177361.6|18
1729151630000|2024-10-17 07:53:50|177453.9|177363.9|177454.1|177364.1|177459.9|177369.9|177452.1|177362.1|17
1729151640000|2024-10-17 07:54:00|177452.7|177362.7|177460.8|177370.8|177461.5|177371.5|177452.7|177362.7|17
1729151650000|2024-10-17 07:54:10|177461.9|177371.9|177468.3|177378.3|177471.7|177381.7|177461.9|177371.9|15
1729151660000|2024-10-17 07:54:20|177472|177382|177468.1|177378.1|177472.5|177382.5|177439.4|177349.4|13
1729151670000|2024-10-17 07:54:30|177467.9|177377.9|177472.7|177382.7|177475.5|177385.5|177466.4|177376.4|7
1729151680000|2024-10-17 07:54:40|177476|177386|177477.6|177387.6|177477.6|177387.6|177468.7|177378.7|11
1729151690000|2024-10-17 07:54:50|177477.7|177387.7|177475.6|177385.6|177477.7|177387.7|177475.6|177385.6|3
1729151700000|2024-10-17 07:55:00|177473.1|177383.1|177475.3|177385.3|177475.3|177385.3|177462.3|177372.3|12
1729151710000|2024-10-17 07:55:10|177475.2|177385.2|177474.1|177384.1|177475.9|177385.9|177473.7|177383.7|7
1729151720000|2024-10-17 07:55:20|177474|177384|177468.9|177378.9|177478.4|177388.4|177468.9|177378.9|11
1729151730000|2024-10-17 07:55:30|177466.2|177376.2|177463.7|177373.7|177466.2|177376.2|177462.6|177372.6|4
1729151740000|2024-10-17 07:55:40|177464.4|177374.4|177466.6|177376.6|177466.6|177376.6|177464.4|177374.4|2
1729151750000|2024-10-17 07:55:50|177467|177377|177476|177386|177477.9|177387.9|177467|177377|17
1729151760000|2024-10-17 07:56:00|177475.2|177385.2|177481.1|177391.1|177483.5|177393.5|177473.4|177383.4|15
1729151770000|2024-10-17 07:56:10|177480.2|177390.2|177470.4|177380.4|177482.4|177392.4|177470.4|177380.4|10
1729151780000|2024-10-17 07:56:20|177470.5|177380.5|177468.1|177378.1|177471.7|177381.7|177468.1|177378.1|7
1729151790000|2024-10-17 07:56:30|177470.2|177380.2|177465.2|177375.2|177470.2|177380.2|177465.2|177375.2|7
1729151800000|2024-10-17 07:56:40|177453.8|177363.8|177452.9|177362.9|177453.8|177363.8|177450.8|177360.8|6
1729151810000|2024-10-17 07:56:50|177453|177363|177446.4|177356.4|177453.9|177363.9|177442|177352|9
1729151820000|2024-10-17 07:57:00|177446.5|177356.5|177450|177360|177454.7|177364.7|177444.9|177354.9|8
1729151830000|2024-10-17 07:57:10|177448.6|177358.6|177434|177344|177448.6|177358.6|177431|177341|8
1729151840000|2024-10-17 07:57:20|177431.6|177341.6|177422.9|177332.9|177433|177343|177422.9|177332.9|7
1729151850000|2024-10-17 07:57:30|177424.3|177334.3|177420.4|177330.4|177425.8|177335.8|177402.8|177312.8|15
1729151860000|2024-10-17 07:57:40|177421.4|177331.4|177422.2|177332.2|177423.8|177333.8|177420.6|177330.6|5
1729151870000|2024-10-17 07:57:50|177423.7|177333.7|177416.1|177326.1|177423.7|177333.7|177415.2|177325.2|9
1729151880000|2024-10-17 07:58:00|177419.1|177329.1|177415.1|177325.1|177419.1|177329.1|177412.7|177322.7|9
1729151890000|2024-10-17 07:58:10|177415|177325|177414.2|177324.2|177415.1|177325.1|177413|177323|7
1729151900000|2024-10-17 07:58:20|177413.8|177323.8|177413.2|177323.2|177413.8|177323.8|177413.2|177323.2|3
1729151910000|2024-10-17 07:58:30|177415.4|177325.4|177384.5|177294.5|177417.7|177327.7|177383.2|177293.2|12
1729151920000|2024-10-17 07:58:40|177383.6|177293.6|177391.2|177301.2|177391.2|177301.2|177383.6|177293.6|4
1729151930000|2024-10-17 07:58:50|177391.1|177301.1|177352.2|177262.2|177391.5|177301.5|177345.5|177255.5|13
1729151940000|2024-10-17 07:59:00|177352.3|177262.3|177348.3|177258.3|177352.3|177262.3|177335.2|177245.2|15
1729151950000|2024-10-17 07:59:10|177348.7|177258.7|177343.4|177253.4|177355.2|177265.2|177341|177251|15
1729151960000|2024-10-17 07:59:20|177345.4|177255.4|177344.2|177254.2|177355|177265|177318.6|177228.6|20
1729151970000|2024-10-17 07:59:30|177341.8|177251.8|177338.5|177248.5|177350.2|177260.2|177337.4|177247.4|11
1729151980000|2024-10-17 07:59:40|177337.4|177247.4|177341.6|177251.6|177345.8|177255.8|177335.8|177245.8|9
1729151990000|2024-10-17 07:59:50|177343.7|177253.7|177338.7|177248.7|177343.7|177253.7|177334.5|177244.5|14
1729152000000|2024-10-17 08:00:00|177340.1|177250.1|177329.7|177239.7|177341|177251|177322.4|177232.4|16
1729152010000|2024-10-17 08:00:10|177330.2|177240.2|177345.9|177255.9|177345.9|177255.9|177328.7|177238.7|8
1729152020000|2024-10-17 08:00:20|177343.4|177253.4|177297.6|177207.6|177343.4|177253.4|177297.6|177207.6|18
1729152030000|2024-10-17 08:00:30|177300.5|177210.5|177335.5|177245.5|177335.5|177245.5|177296.8|177206.8|10
1729152040000|2024-10-17 08:00:40|177332.9|177242.9|177320.5|177230.5|177332.9|177242.9|177319.1|177229.1|6
1729152050000|2024-10-17 08:00:50|177316.8|177226.8|177322.8|177232.8|177323.7|177233.7|177316.8|177226.8|9
1729152060000|2024-10-17 08:01:00|177324|177234|177329.2|177239.2|177332.3|177242.3|177323.3|177233.3|11
1729152070000|2024-10-17 08:01:10|177325.6|177235.6|177310.5|177220.5|177327.7|177237.7|177309.2|177219.2|16
1729152080000|2024-10-17 08:01:20|177312.4|177222.4|177322.3|177232.3|177322.3|177232.3|177312.4|177222.4|9
1729152090000|2024-10-17 08:01:30|177322.2|177232.2|177299.8|177209.8|177322.2|177232.2|177295.9|177205.9|13
1729152100000|2024-10-17 08:01:40|177302.1|177212.1|177286.4|177196.4|177305.1|177215.1|177266.7|177176.7|17
1729152110000|2024-10-17 08:01:50|177284.6|177194.6|177289.7|177199.7|177298.6|177208.6|177280.5|177190.5|17
1729152120000|2024-10-17 08:02:00|177290.8|177200.8|177282.4|177192.4|177294|177204|177280.7|177190.7|23
1729152130000|2024-10-17 08:02:10|177284.6|177194.6|177292.2|177202.2|177292.2|177202.2|177280.3|177190.3|8
1729152140000|2024-10-17 08:02:20|177290.3|177200.3|177286.1|177196.1|177294|177204|177284.4|177194.4|19
1729152150000|2024-10-17 08:02:30|177286.2|177196.2|177295.3|177205.3|177295.3|177205.3|177286.2|177196.2|8
1729152160000|2024-10-17 08:02:40|177295.7|177205.7|177295|177205|177295.7|177205.7|177291.2|177201.2|8
1729152170000|2024-10-17 08:02:50|177292.8|177202.8|177295.6|177205.6|177295.6|177205.6|177292.3|177202.3|6
1729152180000|2024-10-17 08:03:00|177295.7|177205.7|177301.4|177211.4|177309.5|177219.5|177290.8|177200.8|16
1729152190000|2024-10-17 08:03:10|177301|177211|177294.6|177204.6|177301|177211|177294.6|177204.6|7
1729152200000|2024-10-17 08:03:20|177288.1|177198.1|177282.3|177192.3|177288.1|177198.1|177278.7|177188.7|9
1729152210000|2024-10-17 08:03:30|177273.6|177183.6|177273|177183|177273.6|177183.6|177273|177183|4
1729152230000|2024-10-17 08:03:50|177271.1|177181.1|177271.1|177181.1|177271.1|177181.1|177269.4|177179.4|5
1729152240000|2024-10-17 08:04:00|177271.2|177181.2|177272.9|177182.9|177272.9|177182.9|177271.2|177181.2|2
1729152250000|2024-10-17 08:04:10|177273|177183|177271.6|177181.6|177273|177183|177267.6|177177.6|4
1729152260000|2024-10-17 08:04:20|177267.2|177177.2|177276.9|177186.9|177276.9|177186.9|177267.2|177177.2|6
1729152270000|2024-10-17 08:04:30|177278.9|177188.9|177278.8|177188.8|177281.6|177191.6|177277.2|177187.2|9
1729152280000|2024-10-17 08:04:40|177278.7|177188.7|177278.6|177188.6|177278.7|177188.7|177278.6|177188.6|4
1729152290000|2024-10-17 08:04:50|177278.7|177188.7|177272.6|177182.6|177288.7|177198.7|177272.2|177182.2|10
1729152300000|2024-10-17 08:05:00|177272|177182|177272.7|177182.7|177272.7|177182.7|177272|177182|3
1729152310000|2024-10-17 08:05:10|177273.2|177183.2|177216.1|177126.1|177273.2|177183.2|177207.2|177117.2|16
1729152320000|2024-10-17 08:05:20|177215.5|177125.5|177211.4|177121.4|177218.4|177128.4|177211.4|177121.4|13
1729152330000|2024-10-17 08:05:30|177213.4|177123.4|177214.4|177124.4|177214.4|177124.4|177210|177120|4
1729152340000|2024-10-17 08:05:40|177209.5|177119.5|177199.4|177109.4|177215|177125|177197.5|177107.5|11
1729152350000|2024-10-17 08:05:50|177198.4|177108.4|177198.5|177108.5|177198.7|177108.7|177198.4|177108.4|3
1729152360000|2024-10-17 08:06:00|177198.7|177108.7|177198.8|177108.8|177199|177109|177198.7|177108.7|5
1729152370000|2024-10-17 08:06:10|177200.8|177110.8|177196.9|177106.9|177200.8|177110.8|177196.9|177106.9|4
1729152380000|2024-10-17 08:06:20|177196.8|177106.8|177196.8|177106.8|177196.8|177106.8|177196.8|177106.8|1
1729152390000|2024-10-17 08:06:30|177193.6|177103.6|177183.2|177093.2|177199.7|177109.7|177183.2|177093.2|14
1729152400000|2024-10-17 08:06:40|177183.1|177093.1|177184.2|177094.2|177192|177102|177182.5|177092.5|13
1729152410000|2024-10-17 08:06:50|177184.1|177094.1|177178.1|177088.1|177184.7|177094.7|177176|177086|17
1729152420000|2024-10-17 08:07:00|177178.3|177088.3|177184.1|177094.1|177190.4|177100.4|177176.3|177086.3|12
1729152430000|2024-10-17 08:07:10|177184.2|177094.2|177200.6|177110.6|177204.4|177114.4|177184.1|177094.1|11
1729152440000|2024-10-17 08:07:20|177200.4|177110.4|177214|177124|177214|177124|177200.1|177110.1|11
1729152450000|2024-10-17 08:07:30|177214.8|177124.8|177202.9|177112.9|177216.4|177126.4|177202.9|177112.9|10
1729152460000|2024-10-17 08:07:40|177203|177113|177189.6|177099.6|177203|177113|177182.7|177092.7|8
1729152470000|2024-10-17 08:07:50|177189.7|177099.7|177201.2|177111.2|177203.9|177113.9|177189.1|177099.1|15
1729152480000|2024-10-17 08:08:00|177196.3|177106.3|177177.8|177087.8|177196.3|177106.3|177175.2|177085.2|15
1729152490000|2024-10-17 08:08:10|177175.8|177085.8|177177|177087|177178.8|177088.8|177174.7|177084.7|9
1729152500000|2024-10-17 08:08:20|177177.3|177087.3|177176.1|177086.1|177177.3|177087.3|177175.7|177085.7|4
1729152510000|2024-10-17 08:08:30|177173.6|177083.6|177185.8|177095.8|177188|177098|177173.5|177083.5|9
1729152520000|2024-10-17 08:08:40|177185.7|177095.7|177177.1|177087.1|177185.7|177095.7|177177.1|177087.1|5
1729152530000|2024-10-17 08:08:50|177177.2|177087.2|177177.2|177087.2|177177.2|177087.2|177177.2|177087.2|1
1729152540000|2024-10-17 08:09:00|177176|177086|177233.3|177143.3|177253.7|177163.7|177176|177086|15
1729152550000|2024-10-17 08:09:10|177229.4|177139.4|177228.1|177138.1|177229.4|177139.4|177228|177138|5
1729152560000|2024-10-17 08:09:20|177228.2|177138.2|177227.7|177137.7|177228.6|177138.6|177227.4|177137.4|5
1729152570000|2024-10-17 08:09:30|177228.5|177138.5|177217.8|177127.8|177228.5|177138.5|177215.7|177125.7|10
1729152580000|2024-10-17 08:09:40|177218.6|177128.6|177215.7|177125.7|177218.6|177128.6|177214.1|177124.1|8
1729152590000|2024-10-17 08:09:50|177215.9|177125.9|177206.4|177116.4|177215.9|177125.9|177203.2|177113.2|7
1729152600000|2024-10-17 08:10:00|177203.4|177113.4|177199|177109|177207.4|177117.4|177196.8|177106.8|29
1729152610000|2024-10-17 08:10:10|177199.5|177109.5|177194.4|177104.4|177202.1|177112.1|177193.3|177103.3|21
1729152620000|2024-10-17 08:10:20|177191.2|177101.2|177198.5|177108.5|177213|177123|177191.2|177101.2|19
1729152630000|2024-10-17 08:10:30|177206.4|177116.4|177207.3|177117.3|177215.2|177125.2|177200.9|177110.9|16
1729152640000|2024-10-17 08:10:40|177208.1|177118.1|177202.6|177112.6|177209.3|177119.3|177201.7|177111.7|16
1729152650000|2024-10-17 08:10:50|177199.9|177109.9|177202.5|177112.5|177205.9|177115.9|177199.3|177109.3|23
1729152660000|2024-10-17 08:11:00|177201.4|177111.4|177196.5|177106.5|177201.4|177111.4|177190|177100|17
1729152670000|2024-10-17 08:11:10|177198.5|177108.5|177194.2|177104.2|177198.5|177108.5|177192|177102|7
1729152680000|2024-10-17 08:11:20|177196.4|177106.4|177195.9|177105.9|177199.5|177109.5|177193.3|177103.3|13
1729152690000|2024-10-17 08:11:30|177196.4|177106.4|177195.7|177105.7|177203.3|177113.3|177195.7|177105.7|19
1729152700000|2024-10-17 08:11:40|177192.3|177102.3|177205.2|177115.2|177209.6|177119.6|177186.1|177096.1|14
1729152710000|2024-10-17 08:11:50|177204.5|177114.5|177197.2|177107.2|177204.5|177114.5|177196.7|177106.7|20
1729152720000|2024-10-17 08:12:00|177201.4|177111.4|177197.2|177107.2|177201.9|177111.9|177197.2|177107.2|9
1729152730000|2024-10-17 08:12:10|177197.1|177107.1|177203.4|177113.4|177204.8|177114.8|177197.1|177107.1|10
1729152740000|2024-10-17 08:12:20|177208|177118|177209.6|177119.6|177212.3|177122.3|177208|177118|6
1729152750000|2024-10-17 08:12:30|177209.5|177119.5|177207.4|177117.4|177209.5|177119.5|177207.1|177117.1|5
1729152760000|2024-10-17 08:12:40|177207.2|177117.2|177206.5|177116.5|177207.4|177117.4|177206.5|177116.5|3
1729152770000|2024-10-17 08:12:50|177206.4|177116.4|177193|177103|177206.4|177116.4|177190|177100|5
1729152780000|2024-10-17 08:13:00|177192.1|177102.1|177196.3|177106.3|177196.3|177106.3|177192.1|177102.1|6
1729152790000|2024-10-17 08:13:10|177192.1|177102.1|177190.1|177100.1|177193.4|177103.4|177190.1|177100.1|16
1729152800000|2024-10-17 08:13:20|177188.6|177098.6|177174.7|177084.7|177188.6|177098.6|177171.7|177081.7|6
1729152810000|2024-10-17 08:13:30|177187.7|177097.7|177193.1|177103.1|177193.9|177103.9|177181.3|177091.3|9
1729152820000|2024-10-17 08:13:40|177194.2|177104.2|177192.6|177102.6|177194.5|177104.5|177192.5|177102.5|12
1729152830000|2024-10-17 08:13:50|177193|177103|177192.7|177102.7|177193.7|177103.7|177192.2|177102.2|8
1729152840000|2024-10-17 08:14:00|177193.7|177103.7|177171|177081|177196.5|177106.5|177171|177081|9
1729152850000|2024-10-17 08:14:10|177175.3|177085.3|177177.3|177087.3|177186|177096|177170.9|177080.9|12
1729152860000|2024-10-17 08:14:20|177181.1|177091.1|177181.4|177091.4|177189.1|177099.1|177179.3|177089.3|13
1729152870000|2024-10-17 08:14:30|177178.7|177088.7|177183.5|177093.5|177183.5|177093.5|177177.2|177087.2|8
1729152880000|2024-10-17 08:14:40|177182.7|177092.7|177177.7|177087.7|177182.7|177092.7|177177.7|177087.7|6
1729152890000|2024-10-17 08:14:50|177179.5|177089.5|177181.8|177091.8|177188|177098|177177.6|177087.6|16
1729152900000|2024-10-17 08:15:00|177182.2|177092.2|177176.6|177086.6|177183.8|177093.8|177175|177085|13
1729152910000|2024-10-17 08:15:10|177177.2|177087.2|177172.4|177082.4|177177.2|177087.2|177172.2|177082.2|5
1729152920000|2024-10-17 08:15:20|177172.5|177082.5|177172.3|177082.3|177172.5|177082.5|177172.3|177082.3|3
1729152930000|2024-10-17 08:15:30|177172.4|177082.4|177172.9|177082.9|177172.9|177082.9|177172.3|177082.3|3
1729152950000|2024-10-17 08:15:50|177177|177087|177183.3|177093.3|177185.6|177095.6|177177|177087|3
1729152960000|2024-10-17 08:16:00|177183.2|177093.2|177200.1|177110.1|177200.7|177110.7|177183.2|177093.2|12
1729152970000|2024-10-17 08:16:10|177199.3|177109.3|177201.2|177111.2|177202.3|177112.3|177199.3|177109.3|5
1729152980000|2024-10-17 08:16:20|177200|177110|177192.6|177102.6|177200|177110|177189.9|177099.9|9
1729152990000|2024-10-17 08:16:30|177189.8|177099.8|177196.7|177106.7|177196.8|177106.8|177189.8|177099.8|6
1729153000000|2024-10-17 08:16:40|177198.5|177108.5|177199.5|177109.5|177199.6|177109.6|177198.1|177108.1|9
1729153010000|2024-10-17 08:16:50|177197.7|177107.7|177244.7|177154.7|177244.7|177154.7|177197|177107|16
1729153020000|2024-10-17 08:17:00|177242.3|177152.3|177233.1|177143.1|177249.5|177159.5|177227.1|177137.1|23
1729153030000|2024-10-17 08:17:10|177233.8|177143.8|177236.5|177146.5|177238|177148|177229.3|177139.3|25
1729153040000|2024-10-17 08:17:20|177236|177146|177240.5|177150.5|177241.1|177151.1|177233.4|177143.4|11
1729153050000|2024-10-17 08:17:30|177243.1|177153.1|177250.7|177160.7|177254.1|177164.1|177239.4|177149.4|14
1729153060000|2024-10-17 08:17:40|177254.3|177164.3|177251|177161|177256.8|177166.8|177249|177159|14
1729153070000|2024-10-17 08:17:50|177249.6|177159.6|177249.7|177159.7|177252.1|177162.1|177245.9|177155.9|17
1729153080000|2024-10-17 08:18:00|177251.7|177161.7|177256.8|177166.8|177267.5|177177.5|177248.4|177158.4|15
1729153090000|2024-10-17 08:18:10|177269|177179|177257.1|177167.1|177269|177179|177257.1|177167.1|6
1729153100000|2024-10-17 08:18:20|177250.3|177160.3|177250.7|177160.7|177250.7|177160.7|177250.3|177160.3|3
1729153110000|2024-10-17 08:18:30|177251|177161|177258.2|177168.2|177260.8|177170.8|177251|177161|9
1729153120000|2024-10-17 08:18:40|177258.4|177168.4|177258.7|177168.7|177258.7|177168.7|177258.4|177168.4|4
1729153130000|2024-10-17 08:18:50|177259.1|177169.1|177254.8|177164.8|177259.1|177169.1|177254.8|177164.8|4
1729153140000|2024-10-17 08:19:00|177252.7|177162.7|177250.5|177160.5|177256.7|177166.7|177248.9|177158.9|12
1729153150000|2024-10-17 08:19:10|177252.4|177162.4|177257.6|177167.6|177257.6|177167.6|177251.6|177161.6|9
1729153160000|2024-10-17 08:19:20|177253.2|177163.2|177248.9|177158.9|177253.2|177163.2|177247.9|177157.9|5
1729153170000|2024-10-17 08:19:30|177246.7|177156.7|177246.2|177156.2|177246.7|177156.7|177245.1|177155.1|3
1729153180000|2024-10-17 08:19:40|177244.7|177154.7|177241|177151|177244.7|177154.7|177238.4|177148.4|6
1729153190000|2024-10-17 08:19:50|177241.3|177151.3|177241.3|177151.3|177241.3|177151.3|177241.3|177151.3|1
1729153200000|2024-10-17 08:20:00|177241|177151|177243|177153|177246.2|177156.2|177240.8|177150.8|10
1729153210000|2024-10-17 08:20:10|177243.2|177153.2|177243.3|177153.3|177243.9|177153.9|177241.5|177151.5|6
1729153220000|2024-10-17 08:20:20|177242.4|177152.4|177253.2|177163.2|177257.1|177167.1|177242.4|177152.4|13
1729153230000|2024-10-17 08:20:30|177252.8|177162.8|177253.8|177163.8|177260.2|177170.2|177250|177160|12
1729153240000|2024-10-17 08:20:40|177259.5|177169.5|177248.5|177158.5|177259.5|177169.5|177247.8|177157.8|10
1729153250000|2024-10-17 08:20:50|177247.9|177157.9|177257|177167|177259.8|177169.8|177246.6|177156.6|11
1729153260000|2024-10-17 08:21:00|177254|177164|177260|177170|177263.7|177173.7|177254|177164|7
1729153270000|2024-10-17 08:21:10|177259.9|177169.9|177250.4|177160.4|177262.9|177172.9|177246.8|177156.8|11
1729153280000|2024-10-17 08:21:20|177254.3|177164.3|177258|177168|177260.3|177170.3|177253.3|177163.3|7
1729153290000|2024-10-17 08:21:30|177266.2|177176.2|177316.9|177226.9|177319.8|177229.8|177264.9|177174.9|15
1729153300000|2024-10-17 08:21:40|177318.7|177228.7|177317.5|177227.5|177325.1|177235.1|177316.4|177226.4|16
1729153310000|2024-10-17 08:21:50|177317.4|177227.4|177316.3|177226.3|177317.9|177227.9|177311.2|177221.2|9
1729153320000|2024-10-17 08:22:00|177316.1|177226.1|177312.4|177222.4|177317|177227|177312.4|177222.4|12
1729153330000|2024-10-17 08:22:10|177312.5|177222.5|177312.9|177222.9|177314.2|177224.2|177312.5|177222.5|11
1729153340000|2024-10-17 08:22:20|177313|177223|177308.4|177218.4|177313|177223|177305.5|177215.5|14
1729153350000|2024-10-17 08:22:30|177305.7|177215.7|177305.2|177215.2|177307.8|177217.8|177303.6|177213.6|15
1729153360000|2024-10-17 08:22:40|177304.1|177214.1|177309.2|177219.2|177310.7|177220.7|177304.1|177214.1|8
1729153370000|2024-10-17 08:22:50|177308.9|177218.9|177312.3|177222.3|177312.3|177222.3|177305.7|177215.7|9
1729153380000|2024-10-17 08:23:00|177313.5|177223.5|177305.1|177215.1|177313.5|177223.5|177301.3|177211.3|12
1729153390000|2024-10-17 08:23:10|177300|177210|177288.9|177198.9|177303.9|177213.9|177288.9|177198.9|10
1729153400000|2024-10-17 08:23:20|177289.7|177199.7|177301.7|177211.7|177301.7|177211.7|177289.7|177199.7|12
1729153410000|2024-10-17 08:23:30|177301.6|177211.6|177299.5|177209.5|177302.6|177212.6|177293.2|177203.2|10
1729153420000|2024-10-17 08:23:40|177296.8|177206.8|177300.3|177210.3|177300.3|177210.3|177296.7|177206.7|3
1729153430000|2024-10-17 08:23:50|177299|177209|177300.5|177210.5|177300.7|177210.7|177294.8|177204.8|10
1729153440000|2024-10-17 08:24:00|177300.6|177210.6|177289.9|177199.9|177302|177212|177288.2|177198.2|28
1729153450000|2024-10-17 08:24:10|177291.5|177201.5|177299.2|177209.2|177299.2|177209.2|177285.9|177195.9|24
1729153460000|2024-10-17 08:24:20|177299.3|177209.3|177297|177207|177303.6|177213.6|177291.2|177201.2|23
1729153470000|2024-10-17 08:24:30|177292|177202|177308.3|177218.3|177308.3|177218.3|177291.2|177201.2|21
1729153480000|2024-10-17 08:24:40|177309.2|177219.2|177312.3|177222.3|177312.3|177222.3|177306.9|177216.9|13
1729153490000|2024-10-17 08:24:50|177310.3|177220.3|177310.1|177220.1|177312.2|177222.2|177309.2|177219.2|10
1729153500000|2024-10-17 08:25:00|177309.7|177219.7|177307.7|177217.7|177310.5|177220.5|177300.9|177210.9|20
1729153510000|2024-10-17 08:25:10|177308.1|177218.1|177306.5|177216.5|177308.1|177218.1|177300.5|177210.5|19
1729153520000|2024-10-17 08:25:20|177307.3|177217.3|177307.7|177217.7|177308.7|177218.7|177307.3|177217.3|7
1729153530000|2024-10-17 08:25:30|177310.4|177220.4|177311.9|177221.9|177314.9|177224.9|177308.2|177218.2|11
1729153540000|2024-10-17 08:25:40|177314.1|177224.1|177322.9|177232.9|177323.9|177233.9|177311.8|177221.8|13
1729153550000|2024-10-17 08:25:50|177323.1|177233.1|177323.4|177233.4|177329.7|177239.7|177322.6|177232.6|12
1729153560000|2024-10-17 08:26:00|177325.1|177235.1|177326.5|177236.5|177329.9|177239.9|177325.1|177235.1|10
1729153570000|2024-10-17 08:26:10|177325.5|177235.5|177323|177233|177325.5|177235.5|177321.7|177231.7|5
1729153580000|2024-10-17 08:26:20|177323.9|177233.9|177306|177216|177325.6|177235.6|177304.9|177214.9|15
1729153590000|2024-10-17 08:26:30|177304.9|177214.9|177288.9|177198.9|177305.2|177215.2|177285.9|177195.9|13
1729153600000|2024-10-17 08:26:40|177287.7|177197.7|177266.2|177176.2|177287.7|177197.7|177265.6|177175.6|9
1729153610000|2024-10-17 08:26:50|177263.3|177173.3|177266|177176|177267.5|177177.5|177259.3|177169.3|12
1729153620000|2024-10-17 08:27:00|177266.1|177176.1|177277.6|177187.6|177277.8|177187.8|177266.1|177176.1|10
1729153630000|2024-10-17 08:27:10|177276.6|177186.6|177285.5|177195.5|177285.5|177195.5|177276.6|177186.6|4
1729153640000|2024-10-17 08:27:20|177281.6|177191.6|177276|177186|177283|177193|177272.8|177182.8|8
1729153650000|2024-10-17 08:27:30|177270.7|177180.7|177264.9|177174.9|177270.7|177180.7|177263.6|177173.6|6
1729153660000|2024-10-17 08:27:40|177265|177175|177279.8|177189.8|177280.7|177190.7|177265|177175|5
1729153670000|2024-10-17 08:27:50|177279.7|177189.7|177279.7|177189.7|177279.8|177189.8|177279.7|177189.7|3
1729153680000|2024-10-17 08:28:00|177276.6|177186.6|177243.6|177153.6|177276.6|177186.6|177239.6|177149.6|5
1729153690000|2024-10-17 08:28:10|177244.6|177154.6|177244.3|177154.3|177245|177155|177244.3|177154.3|3
1729153700000|2024-10-17 08:28:20|177243.9|177153.9|177235.3|177145.3|177244|177154|177226.7|177136.7|7
1729153710000|2024-10-17 08:28:30|177235.5|177145.5|177251.9|177161.9|177251.9|177161.9|177229.9|177139.9|11
1729153720000|2024-10-17 08:28:40|177253.2|177163.2|177248.1|177158.1|177255.4|177165.4|177248.1|177158.1|10
1729153730000|2024-10-17 08:28:50|177244.9|177154.9|177248.2|177158.2|177248.2|177158.2|177244.9|177154.9|3
1729153740000|2024-10-17 08:29:00|177245.2|177155.2|177245.8|177155.8|177245.8|177155.8|177235.4|177145.4|11
1729153750000|2024-10-17 08:29:10|177246.1|177156.1|177246.6|177156.6|177247.1|177157.1|177244.1|177154.1|5
1729153760000|2024-10-17 08:29:20|177246.5|177156.5|177247.6|177157.6|177249|177159|177246.5|177156.5|4
1729153770000|2024-10-17 08:29:30|177249.9|177159.9|177249|177159|177249.9|177159.9|177249|177159|2
1729153780000|2024-10-17 08:29:40|177244.6|177154.6|177237.2|177147.2|177244.6|177154.6|177228.5|177138.5|14
1729153790000|2024-10-17 08:29:50|177236.5|177146.5|177237.9|177147.9|177238.5|177148.5|177236.4|177146.4|6
1729153800000|2024-10-17 08:30:00|177235.2|177145.2|177229.6|177139.6|177238.3|177148.3|177228.4|177138.4|12
1729153810000|2024-10-17 08:30:10|177228.7|177138.7|177225.8|177135.8|177231.7|177141.7|177221.6|177131.6|8
1729153820000|2024-10-17 08:30:20|177225|177135|177200.2|177110.2|177225.8|177135.8|177196.4|177106.4|13
1729153830000|2024-10-17 08:30:30|177197.7|177107.7|177200.4|177110.4|177200.7|177110.7|177197.7|177107.7|5
1729153840000|2024-10-17 08:30:40|177200.5|177110.5|177225.9|177135.9|177225.9|177135.9|177200.2|177110.2|15
1729153850000|2024-10-17 08:30:50|177220.8|177130.8|177224.1|177134.1|177224.5|177134.5|177220.8|177130.8|7
1729153860000|2024-10-17 08:31:00|177224|177134|177224|177134|177224|177134|177224|177134|1
1729153870000|2024-10-17 08:31:10|177227.1|177137.1|177224.5|177134.5|177227.6|177137.6|177224.5|177134.5|8
1729153880000|2024-10-17 08:31:20|177226.4|177136.4|177223.8|177133.8|177226.4|177136.4|177223.8|177133.8|5
1729153890000|2024-10-17 08:31:30|177225.5|177135.5|177241|177151|177241|177151|177225.5|177135.5|12
1729153900000|2024-10-17 08:31:40|177241.3|177151.3|177243.3|177153.3|177243.3|177153.3|177241.3|177151.3|4
1729153910000|2024-10-17 08:31:50|177243.4|177153.4|177262|177172|177262|177172|177242.8|177152.8|10
1729153920000|2024-10-17 08:32:00|177259.7|177169.7|177264.2|177174.2|177264.2|177174.2|177252.4|177162.4|8
1729153930000|2024-10-17 08:32:10|177264.6|177174.6|177286.8|177196.8|177286.8|177196.8|177264.6|177174.6|6
1729153940000|2024-10-17 08:32:20|177287.1|177197.1|177288.6|177198.6|177288.6|177198.6|177284.5|177194.5|7
1729153950000|2024-10-17 08:32:30|177288.4|177198.4|177286.4|177196.4|177288.5|177198.5|177282.7|177192.7|6
1729153960000|2024-10-17 08:32:40|177286.2|177196.2|177285.4|177195.4|177288.2|177198.2|177285.4|177195.4|10
1729153970000|2024-10-17 08:32:50|177287.2|177197.2|177283.5|177193.5|177287.2|177197.2|177280|177190|15
1729153980000|2024-10-17 08:33:00|177282.1|177192.1|177284.5|177194.5|177285.4|177195.4|177278.4|177188.4|19
1729153990000|2024-10-17 08:33:10|177284.6|177194.6|177284.6|177194.6|177284.6|177194.6|177284.6|177194.6|1
1729154000000|2024-10-17 08:33:20|177284.5|177194.5|177262.6|177172.6|177284.5|177194.5|177256.5|177166.5|8
1729154010000|2024-10-17 08:33:30|177262.8|177172.8|177262.9|177172.9|177264.8|177174.8|177260.8|177170.8|11
1729154020000|2024-10-17 08:33:40|177266|177176|177279.1|177189.1|177279.1|177189.1|177266|177176|7
1729154030000|2024-10-17 08:33:50|177279.2|177189.2|177285.4|177195.4|177286|177196|177279.2|177189.2|5
1729154040000|2024-10-17 08:34:00|177290.3|177200.3|177296.5|177206.5|177296.5|177206.5|177290.3|177200.3|9
1729154050000|2024-10-17 08:34:10|177297.3|177207.3|177300.3|177210.3|177303|177213|177291.8|177201.8|11
1729154060000|2024-10-17 08:34:20|177295.6|177205.6|177256|177166|177295.6|177205.6|177251.6|177161.6|13
1729154070000|2024-10-17 08:34:30|177255.3|177165.3|177258.5|177168.5|177258.5|177168.5|177249.6|177159.6|7
1729154080000|2024-10-17 08:34:40|177258.6|177168.6|177261.1|177171.1|177261.1|177171.1|177258.6|177168.6|5
1729154090000|2024-10-17 08:34:50|177261.2|177171.2|177275.2|177185.2|177275.2|177185.2|177261.2|177171.2|7
1729154100000|2024-10-17 08:35:00|177277.2|177187.2|177294.2|177204.2|177294.2|177204.2|177277.2|177187.2|6
1729154110000|2024-10-17 08:35:10|177295.2|177205.2|177294.5|177204.5|177296.1|177206.1|177294.5|177204.5|6
1729154120000|2024-10-17 08:35:20|177296.4|177206.4|177302.8|177212.8|177304.9|177214.9|177296.4|177206.4|5
1729154130000|2024-10-17 08:35:30|177301.4|177211.4|177298.5|177208.5|177301.4|177211.4|177294.6|177204.6|5
1729154140000|2024-10-17 08:35:40|177298.3|177208.3|177306.9|177216.9|177306.9|177216.9|177298.3|177208.3|7
1729154150000|2024-10-17 08:35:50|177305.7|177215.7|177289.6|177199.6|177318.7|177228.7|177286.3|177196.3|14
1729154160000|2024-10-17 08:36:00|177293.4|177203.4|177293.4|177203.4|177293.4|177203.4|177291.5|177201.5|5
1729154170000|2024-10-17 08:36:10|177293.3|177203.3|177296.1|177206.1|177296.4|177206.4|177293.3|177203.3|5
1729154180000|2024-10-17 08:36:20|177296.3|177206.3|177299.7|177209.7|177300.8|177210.8|177296.3|177206.3|9
1729154190000|2024-10-17 08:36:30|177299.5|177209.5|177306.1|177216.1|177307.7|177217.7|177299.5|177209.5|6
1729154200000|2024-10-17 08:36:40|177305.9|177215.9|177311.3|177221.3|177313.4|177223.4|177305.8|177215.8|10
1729154210000|2024-10-17 08:36:50|177311.5|177221.5|177322.2|177232.2|177322.2|177232.2|177311.5|177221.5|5
1729154220000|2024-10-17 08:37:00|177322.4|177232.4|177318.8|177228.8|177322.5|177232.5|177318.8|177228.8|7
1729154230000|2024-10-17 08:37:10|177311.7|177221.7|177313.3|177223.3|177314.6|177224.6|177311.7|177221.7|4
1729154240000|2024-10-17 08:37:20|177312.5|177222.5|177328|177238|177328|177238|177312.5|177222.5|5
1729154250000|2024-10-17 08:37:30|177334.4|177244.4|177333.8|177243.8|177343.7|177253.7|177329.9|177239.9|7
1729154260000|2024-10-17 08:37:40|177334.5|177244.5|177333.3|177243.3|177334.5|177244.5|177333.3|177243.3|5
1729154270000|2024-10-17 08:37:50|177331.2|177241.2|177331.1|177241.1|177331.2|177241.2|177330.8|177240.8|4
1729154280000|2024-10-17 08:38:00|177330.1|177240.1|177330.3|177240.3|177331.5|177241.5|177329.7|177239.7|10
1729154290000|2024-10-17 08:38:10|177329.1|177239.1|177329.5|177239.5|177330.2|177240.2|177325.6|177235.6|7
1729154300000|2024-10-17 08:38:20|177329.6|177239.6|177331.8|177241.8|177331.8|177241.8|177327.5|177237.5|9
1729154310000|2024-10-17 08:38:30|177331.9|177241.9|177337.2|177247.2|177337.2|177247.2|177331.9|177241.9|5
1729154320000|2024-10-17 08:38:40|177337.3|177247.3|177339.6|177249.6|177341.5|177251.5|177337.3|177247.3|11
1729154330000|2024-10-17 08:38:50|177339.4|177249.4|177344.3|177254.3|177344.3|177254.3|177337|177247|5
1729154340000|2024-10-17 08:39:00|177340.6|177250.6|177339|177249|177344.1|177254.1|177338.3|177248.3|9
1729154350000|2024-10-17 08:39:10|177339.4|177249.4|177344|177254|177344|177254|177338.7|177248.7|5
1729154360000|2024-10-17 08:39:20|177345|177255|177342.2|177252.2|177345.8|177255.8|177342.2|177252.2|6
1729154370000|2024-10-17 08:39:30|177343.5|177253.5|177357.2|177267.2|177357.2|177267.2|177343.5|177253.5|6
1729154380000|2024-10-17 08:39:40|177370.7|177280.7|177368|177278|177370.7|177280.7|177367|177277|7
1729154390000|2024-10-17 08:39:50|177366.6|177276.6|177391.7|177301.7|177392.2|177302.2|177366.6|177276.6|9
1729154400000|2024-10-17 08:40:00|177393.4|177303.4|177402.9|177312.9|177405.7|177315.7|177391.8|177301.8|15
1729154410000|2024-10-17 08:40:10|177397.9|177307.9|177401.5|177311.5|177401.5|177311.5|177394.3|177304.3|12
1729154420000|2024-10-17 08:40:20|177399.3|177309.3|177391.2|177301.2|177399.3|177309.3|177391.2|177301.2|11
1729154430000|2024-10-17 08:40:30|177394.3|177304.3|177392.4|177302.4|177394.3|177304.3|177392.4|177302.4|2
1729154440000|2024-10-17 08:40:40|177396.7|177306.7|177393|177303|177396.7|177306.7|177390.5|177300.5|7
1729154450000|2024-10-17 08:40:50|177395.7|177305.7|177398.3|177308.3|177398.8|177308.8|177395.7|177305.7|5
1729154460000|2024-10-17 08:41:00|177397.7|177307.7|177390.7|177300.7|177397.9|177307.9|177390.7|177300.7|8
1729154470000|2024-10-17 08:41:10|177390.6|177300.6|177383.1|177293.1|177390.6|177300.6|177381.3|177291.3|8
1729154480000|2024-10-17 08:41:20|177381.5|177291.5|177380.9|177290.9|177381.5|177291.5|177379|177289|8
1729154490000|2024-10-17 08:41:30|177384.5|177294.5|177379.1|177289.1|177384.5|177294.5|177377.5|177287.5|6
1729154500000|2024-10-17 08:41:40|177379|177289|177386.8|177296.8|177389.1|177299.1|177379|177289|7
1729154510000|2024-10-17 08:41:50|177387.1|177297.1|177386.5|177296.5|177389.1|177299.1|177383.1|177293.1|8
1729154520000|2024-10-17 08:42:00|177386|177296|177406.9|177316.9|177408.2|177318.2|177375.1|177285.1|20
1729154530000|2024-10-17 08:42:10|177406.7|177316.7|177406.8|177316.8|177406.8|177316.8|177406.7|177316.7|2
1729154540000|2024-10-17 08:42:20|177408.8|177318.8|177406.4|177316.4|177409.4|177319.4|177406.3|177316.3|8
1729154550000|2024-10-17 08:42:30|177406.3|177316.3|177404.3|177314.3|177407.8|177317.8|177402.7|177312.7|10
1729154560000|2024-10-17 08:42:40|177405.2|177315.2|177408.1|177318.1|177409.2|177319.2|177401|177311|15
1729154570000|2024-10-17 08:42:50|177406.3|177316.3|177408.5|177318.5|177408.5|177318.5|177398.8|177308.8|17
1729154580000|2024-10-17 08:43:00|177410|177320|177409.6|177319.6|177410|177320|177406.8|177316.8|5
1729154590000|2024-10-17 08:43:10|177408.9|177318.9|177406.9|177316.9|177409|177319|177406.9|177316.9|3
1729154600000|2024-10-17 08:43:20|177406.8|177316.8|177406.7|177316.7|177406.8|177316.8|177406.7|177316.7|2
1729154610000|2024-10-17 08:43:30|177404.6|177314.6|177408|177318|177409.7|177319.7|177402.7|177312.7|9
1729154620000|2024-10-17 08:43:40|177407.8|177317.8|177403.6|177313.6|177408.7|177318.7|177403.6|177313.6|11
1729154630000|2024-10-17 08:43:50|177406|177316|177405|177315|177408.9|177318.9|177403.6|177313.6|9
1729154640000|2024-10-17 08:44:00|177408.3|177318.3|177409.2|177319.2|177409.2|177319.2|177408.3|177318.3|4
1729154650000|2024-10-17 08:44:10|177408.1|177318.1|177408.1|177318.1|177408.1|177318.1|177408.1|177318.1|1
1729154660000|2024-10-17 08:44:20|177406.2|177316.2|177406.3|177316.3|177406.3|177316.3|177406.2|177316.2|2
1729154670000|2024-10-17 08:44:30|177405.9|177315.9|177409.2|177319.2|177411.8|177321.8|177405.9|177315.9|5
1729154680000|2024-10-17 08:44:40|177410.9|177320.9|177406.4|177316.4|177410.9|177320.9|177406.4|177316.4|2
1729154690000|2024-10-17 08:44:50|177404.5|177314.5|177398.2|177308.2|177404.5|177314.5|177397.7|177307.7|7
1729154700000|2024-10-17 08:45:00|177399.3|177309.3|177476.9|177386.9|177478.9|177388.9|177399.2|177309.2|11
1729154710000|2024-10-17 08:45:10|177477.1|177387.1|177478.6|177388.6|177482.7|177392.7|177468|177378|18
1729154720000|2024-10-17 08:45:20|177479.4|177389.4|177469.4|177379.4|177479.5|177389.5|177469.4|177379.4|11
1729154730000|2024-10-17 08:45:30|177468.9|177378.9|177468.4|177378.4|177468.9|177378.9|177468.4|177378.4|6
1729154740000|2024-10-17 08:45:40|177451|177361|177454.2|177364.2|177455.1|177365.1|177451|177361|5
1729154750000|2024-10-17 08:45:50|177454.3|177364.3|177446.8|177356.8|177454.3|177364.3|177445.2|177355.2|11
1729154760000|2024-10-17 08:46:00|177446.6|177356.6|177449.1|177359.1|177450.4|177360.4|177446.6|177356.6|5
1729154770000|2024-10-17 08:46:10|177449|177359|177449.8|177359.8|177454.5|177364.5|177445.9|177355.9|12
1729154780000|2024-10-17 08:46:20|177449.9|177359.9|177452.2|177362.2|177452.2|177362.2|177449.9|177359.9|15
1729154790000|2024-10-17 08:46:30|177452.4|177362.4|177452.2|177362.2|177452.4|177362.4|177452.2|177362.2|2
1729154800000|2024-10-17 08:46:40|177452|177362|177451.3|177361.3|177452|177362|177448.9|177358.9|7
1729154810000|2024-10-17 08:46:50|177450.2|177360.2|177453.5|177363.5|177454.4|177364.4|177450.2|177360.2|4
1729154820000|2024-10-17 08:47:00|177452.5|177362.5|177453.6|177363.6|177453.7|177363.7|177452.5|177362.5|4
1729154830000|2024-10-17 08:47:10|177452.8|177362.8|177457|177367|177459.1|177369.1|177452.8|177362.8|12
1729154840000|2024-10-17 08:47:20|177456.7|177366.7|177456.7|177366.7|177456.7|177366.7|177456.7|177366.7|1
1729154850000|2024-10-17 08:47:30|177456.8|177366.8|177457.6|177367.6|177457.6|177367.6|177456.8|177366.8|2
1729154860000|2024-10-17 08:47:40|177447.5|177357.5|177446.7|177356.7|177450.6|177360.6|177445.9|177355.9|14
1729154870000|2024-10-17 08:47:50|177449.1|177359.1|177443.8|177353.8|177449.1|177359.1|177442.3|177352.3|8
1729154880000|2024-10-17 08:48:00|177442.7|177352.7|177441.2|177351.2|177443.8|177353.8|177441.2|177351.2|6
1729154890000|2024-10-17 08:48:10|177441.5|177351.5|177442.4|177352.4|177443.4|177353.4|177441.5|177351.5|5
1729154900000|2024-10-17 08:48:20|177444.3|177354.3|177444.3|177354.3|177444.3|177354.3|177444.3|177354.3|1
1729154910000|2024-10-17 08:48:30|177444.6|177354.6|177457.2|177367.2|177457.2|177367.2|177442.7|177352.7|14
1729154920000|2024-10-17 08:48:40|177454.1|177364.1|177443|177353|177454.1|177364.1|177440.3|177350.3|14
1729154930000|2024-10-17 08:48:50|177438.9|177348.9|177437.7|177347.7|177440.7|177350.7|177434.5|177344.5|14
1729154940000|2024-10-17 08:49:00|177432.6|177342.6|177434.8|177344.8|177438.6|177348.6|177432.6|177342.6|18
1729154950000|2024-10-17 08:49:10|177433.7|177343.7|177444.6|177354.6|177444.6|177354.6|177433.7|177343.7|13
1729154960000|2024-10-17 08:49:20|177443.6|177353.6|177439.5|177349.5|177447.2|177357.2|177439.5|177349.5|13
1729154970000|2024-10-17 08:49:30|177442.4|177352.4|177442.3|177352.3|177442.6|177352.6|177439.7|177349.7|10
1729154980000|2024-10-17 08:49:40|177439.4|177349.4|177441.1|177351.1|177441.8|177351.8|177439.1|177349.1|9
1729154990000|2024-10-17 08:49:50|177438.3|177348.3|177436.2|177346.2|177440.9|177350.9|177433.3|177343.3|7
1729155000000|2024-10-17 08:50:00|177432.6|177342.6|177443.1|177353.1|177446.3|177356.3|177432.6|177342.6|17
1729155010000|2024-10-17 08:50:10|177449.5|177359.5|177443.2|177353.2|177449.5|177359.5|177443.2|177353.2|5
1729155020000|2024-10-17 08:50:20|177443.1|177353.1|177450.2|177360.2|177450.2|177360.2|177443.1|177353.1|8
1729155030000|2024-10-17 08:50:30|177449.7|177359.7|177443.5|177353.5|177449.7|177359.7|177443.5|177353.5|6
1729155040000|2024-10-17 08:50:40|177445.2|177355.2|177453.3|177363.3|177453.3|177363.3|177445.2|177355.2|4
1729155050000|2024-10-17 08:50:50|177453.8|177363.8|177469.7|177379.7|177470.2|177380.2|177453.8|177363.8|8
1729155060000|2024-10-17 08:51:00|177468.6|177378.6|177470.9|177380.9|177472.4|177382.4|177467.9|177377.9|6
1729155080000|2024-10-17 08:51:20|177469.5|177379.5|177477.6|177387.6|177480.7|177390.7|177469.5|177379.5|8
1729155090000|2024-10-17 08:51:30|177476.4|177386.4|177475.5|177385.5|177477|177387|177475.4|177385.4|8
1729155100000|2024-10-17 08:51:40|177475.8|177385.8|177468.3|177378.3|177476|177386|177468.3|177378.3|7
1729155110000|2024-10-17 08:51:50|177468.4|177378.4|177469.2|177379.2|177469.3|177379.3|177468.4|177378.4|4
1729155120000|2024-10-17 08:52:00|177468.2|177378.2|177473.7|177383.7|177477.2|177387.2|177468.2|177378.2|13
1729155130000|2024-10-17 08:52:10|177474.7|177384.7|177475.3|177385.3|177475.3|177385.3|177473.8|177383.8|7
1729155140000|2024-10-17 08:52:20|177473.9|177383.9|177473.7|177383.7|177477.7|177387.7|177473.7|177383.7|7
1729155150000|2024-10-17 08:52:30|177475.6|177385.6|177465.4|177375.4|177476.8|177386.8|177456.7|177366.7|18
1729155160000|2024-10-17 08:52:40|177465.7|177375.7|177448.6|177358.6|177465.7|177375.7|177446.2|177356.2|11
1729155170000|2024-10-17 08:52:50|177448.4|177358.4|177448.7|177358.7|177448.7|177358.7|177445.5|177355.5|4
1729155180000|2024-10-17 08:53:00|177448.3|177358.3|177448.6|177358.6|177448.6|177358.6|177448.3|177358.3|2
1729155190000|2024-10-17 08:53:10|177449.1|177359.1|177397|177307|177449.1|177359.1|177393.9|177303.9|19
1729155200000|2024-10-17 08:53:20|177400.3|177310.3|177430.9|177340.9|177430.9|177340.9|177395.7|177305.7|18
1729155210000|2024-10-17 08:53:30|177428.3|177338.3|177427.1|177337.1|177444.6|177354.6|177427.1|177337.1|16
1729155220000|2024-10-17 08:53:40|177432.4|177342.4|177428.8|177338.8|177434.2|177344.2|177428.8|177338.8|9
1729155230000|2024-10-17 08:53:50|177429.9|177339.9|177445.5|177355.5|177447|177357|177429.9|177339.9|10
1729155240000|2024-10-17 08:54:00|177446|177356|177445.1|177355.1|177447.1|177357.1|177442.8|177352.8|14
1729155250000|2024-10-17 08:54:10|177443.1|177353.1|177446|177356|177446.3|177356.3|177442.7|177352.7|8
1729155260000|2024-10-17 08:54:20|177445.3|177355.3|177444.3|177354.3|177445.3|177355.3|177442.7|177352.7|4
1729155270000|2024-10-17 08:54:30|177442.5|177352.5|177441.4|177351.4|177443.3|177353.3|177440.7|177350.7|8
1729155280000|2024-10-17 08:54:40|177439.5|177349.5|177427.1|177337.1|177442.6|177352.6|177426.8|177336.8|4
1729155290000|2024-10-17 08:54:50|177425.7|177335.7|177418.1|177328.1|177425.7|177335.7|177418.1|177328.1|3
1729155300000|2024-10-17 08:55:00|177419.4|177329.4|177421.9|177331.9|177421.9|177331.9|177419.2|177329.2|6
1729155310000|2024-10-17 08:55:10|177422|177332|177415|177325|177423.9|177333.9|177409.4|177319.4|23
1729155320000|2024-10-17 08:55:20|177417.8|177327.8|177410.8|177320.8|177419.1|177329.1|177410.8|177320.8|26
1729155330000|2024-10-17 08:55:30|177414.3|177324.3|177441|177351|177443.6|177353.6|177414.3|177324.3|8
1729155340000|2024-10-17 08:55:40|177440|177350|177435.8|177345.8|177440.2|177350.2|177435.8|177345.8|8
1729155350000|2024-10-17 08:55:50|177438.3|177348.3|177439|177349|177439|177349|177432.8|177342.8|9
1729155360000|2024-10-17 08:56:00|177440.4|177350.4|177439.3|177349.3|177440.4|177350.4|177439.3|177349.3|4
1729155370000|2024-10-17 08:56:10|177438.1|177348.1|177432.7|177342.7|177438.1|177348.1|177431.2|177341.2|6
1729155380000|2024-10-17 08:56:20|177430.4|177340.4|177436.1|177346.1|177438.1|177348.1|177430.4|177340.4|6
1729155390000|2024-10-17 08:56:30|177442.4|177352.4|177439.5|177349.5|177443|177353|177435.2|177345.2|5
1729155400000|2024-10-17 08:56:40|177438.1|177348.1|177443.4|177353.4|177443.4|177353.4|177435.4|177345.4|6
1729155410000|2024-10-17 08:56:50|177443.6|177353.6|177440.8|177350.8|177443.6|177353.6|177440.8|177350.8|5
1729155420000|2024-10-17 08:57:00|177440.9|177350.9|177441|177351|177441|177351|177440.9|177350.9|2
1729155430000|2024-10-17 08:57:10|177441.1|177351.1|177441|177351|177441.1|177351.1|177441|177351|2
1729155440000|2024-10-17 08:57:20|177440.9|177350.9|177440.8|177350.8|177440.9|177350.9|177440.8|177350.8|2
1729155450000|2024-10-17 08:57:30|177439.7|177349.7|177438.2|177348.2|177439.7|177349.7|177435.7|177345.7|6
1729155460000|2024-10-17 08:57:40|177438.1|177348.1|177437.8|177347.8|177438.1|177348.1|177437.7|177347.7|3
1729155470000|2024-10-17 08:57:50|177436.5|177346.5|177439.9|177349.9|177439.9|177349.9|177435.2|177345.2|7
1729155480000|2024-10-17 08:58:00|177439.7|177349.7|177434.6|177344.6|177440.9|177350.9|177433.3|177343.3|6
1729155490000|2024-10-17 08:58:10|177430.5|177340.5|177432.2|177342.2|177433.2|177343.2|177423.3|177333.3|9
1729155500000|2024-10-17 08:58:20|177428.8|177338.8|177417.4|177327.4|177434.4|177344.4|177413.2|177323.2|16
1729155510000|2024-10-17 08:58:30|177420.7|177330.7|177418.9|177328.9|177442.6|177352.6|177418.9|177328.9|13
1729155520000|2024-10-17 08:58:40|177420.9|177330.9|177423.8|177333.8|177423.8|177333.8|177417.5|177327.5|7
1729155530000|2024-10-17 08:58:50|177423.5|177333.5|177434.2|177344.2|177434.2|177344.2|177422.1|177332.1|6
1729155540000|2024-10-17 08:59:00|177435.4|177345.4|177435.9|177345.9|177435.9|177345.9|177433.8|177343.8|4
1729155550000|2024-10-17 08:59:10|177436.2|177346.2|177437.3|177347.3|177437.3|177347.3|177435.7|177345.7|3
1729155560000|2024-10-17 08:59:20|177437.1|177347.1|177436.1|177346.1|177438.7|177348.7|177435.7|177345.7|7
1729155570000|2024-10-17 08:59:30|177435.1|177345.1|177418.3|177328.3|177436.8|177346.8|177409.4|177319.4|13
1729155580000|2024-10-17 08:59:40|177418.4|177328.4|177414.1|177324.1|177418.4|177328.4|177414.1|177324.1|6
1729155590000|2024-10-17 08:59:50|177416.2|177326.2|177421.5|177331.5|177422.1|177332.1|177414.3|177324.3|8
1729155600000|2024-10-17 09:00:00|177418.9|177328.9|177412.7|177322.7|177434.5|177344.5|177409.7|177319.7|7
1729155610000|2024-10-17 09:00:10|177412.4|177322.4|177413.7|177323.7|177413.7|177323.7|177412.4|177322.4|3
1729155620000|2024-10-17 09:00:20|177413.6|177323.6|177409.8|177319.8|177413.6|177323.6|177409.8|177319.8|4
1729155630000|2024-10-17 09:00:30|177412.5|177322.5|177409.2|177319.2|177412.5|177322.5|177409.1|177319.1|6
1729155640000|2024-10-17 09:00:40|177409.1|177319.1|177409.2|177319.2|177409.2|177319.2|177409.1|177319.1|2
1729155650000|2024-10-17 09:00:50|177406.8|177316.8|177403.5|177313.5|177408.9|177318.9|177403.5|177313.5|5
1729155660000|2024-10-17 09:01:00|177407.8|177317.8|177408.3|177318.3|177408.3|177318.3|177407.8|177317.8|4
1729155670000|2024-10-17 09:01:10|177408.7|177318.7|177406.7|177316.7|177408.7|177318.7|177406.7|177316.7|4
1729155680000|2024-10-17 09:01:20|177407|177317|177408.8|177318.8|177408.8|177318.8|177407|177317|4
1729155690000|2024-10-17 09:01:30|177408.4|177318.4|177389.6|177299.6|177408.4|177318.4|177389.6|177299.6|8
1729155700000|2024-10-17 09:01:40|177391.7|177301.7|177387.6|177297.6|177391.7|177301.7|177385.6|177295.6|10
1729155710000|2024-10-17 09:01:50|177387.4|177297.4|177387.4|177297.4|177387.4|177297.4|177387.4|177297.4|1
1729155720000|2024-10-17 09:02:00|177387.5|177297.5|177383.4|177293.4|177390|177300|177383.4|177293.4|6
1729155730000|2024-10-17 09:02:10|177382.5|177292.5|177360.6|177270.6|177382.5|177292.5|177359.5|177269.5|14
1729155740000|2024-10-17 09:02:20|177360.5|177270.5|177361.1|177271.1|177361.1|177271.1|177356.8|177266.8|6
1729155750000|2024-10-17 09:02:30|177361.9|177271.9|177371|177281|177378.4|177288.4|177361.9|177271.9|9
1729155760000|2024-10-17 09:02:40|177370.2|177280.2|177370.2|177280.2|177370.2|177280.2|177370.1|177280.1|3
1729155770000|2024-10-17 09:02:50|177371.8|177281.8|177370.5|177280.5|177372|177282|177370.2|177280.2|6
1729155780000|2024-10-17 09:03:00|177372.3|177282.3|177365.4|177275.4|177372.3|177282.3|177365.4|177275.4|13
1729155790000|2024-10-17 09:03:10|177366.3|177276.3|177362.8|177272.8|177366.3|177276.3|177362.8|177272.8|5
1729155800000|2024-10-17 09:03:20|177363.6|177273.6|177363.1|177273.1|177364.1|177274.1|177359.1|177269.1|14
1729155810000|2024-10-17 09:03:30|177363.2|177273.2|177375.5|177285.5|177375.5|177285.5|177363.1|177273.1|12
1729155820000|2024-10-17 09:03:40|177374.3|177284.3|177374.9|177284.9|177374.9|177284.9|177372.8|177282.8|8
1729155830000|2024-10-17 09:03:50|177374.8|177284.8|177374|177284|177374.8|177284.8|177373.5|177283.5|5
1729155840000|2024-10-17 09:04:00|177373.9|177283.9|177372.3|177282.3|177375.6|177285.6|177370.8|177280.8|8
1729155850000|2024-10-17 09:04:10|177371|177281|177370.5|177280.5|177371|177281|177368.9|177278.9|5
1729155860000|2024-10-17 09:04:20|177370.6|177280.6|177363.3|177273.3|177370.6|177280.6|177339.9|177249.9|12
1729155870000|2024-10-17 09:04:30|177363.8|177273.8|177363.7|177273.7|177363.8|177273.8|177361.5|177271.5|3
1729155880000|2024-10-17 09:04:40|177363.2|177273.2|177362.8|177272.8|177363.2|177273.2|177362.8|177272.8|2
1729155890000|2024-10-17 09:04:50|177364.1|177274.1|177359.2|177269.2|177364.1|177274.1|177359.2|177269.2|7
1729155900000|2024-10-17 09:05:00|177356.4|177266.4|177345.9|177255.9|177356.7|177266.7|177345.9|177255.9|6
1729155910000|2024-10-17 09:05:10|177357.2|177267.2|177360.6|177270.6|177360.6|177270.6|177357.2|177267.2|4
1729155920000|2024-10-17 09:05:20|177361.1|177271.1|177368.8|177278.8|177368.8|177278.8|177359.6|177269.6|5
1729155930000|2024-10-17 09:05:30|177366.3|177276.3|177387.2|177297.2|177387.2|177297.2|177359.8|177269.8|7
1729155940000|2024-10-17 09:05:40|177387.4|177297.4|177387.7|177297.7|177387.8|177297.8|177384.4|177294.4|5
1729155950000|2024-10-17 09:05:50|177387|177297|177386.9|177296.9|177387|177297|177386.9|177296.9|2
1729155960000|2024-10-17 09:06:00|177387|177297|177387|177297|177387|177297|177387|177297|1
1729155970000|2024-10-17 09:06:10|177387.2|177297.2|177387.4|177297.4|177387.4|177297.4|177387.2|177297.2|2
1729155980000|2024-10-17 09:06:20|177387.7|177297.7|177387.2|177297.2|177388.2|177298.2|177387.2|177297.2|4
1729155990000|2024-10-17 09:06:30|177387.6|177297.6|177387.6|177297.6|177387.6|177297.6|177387.6|177297.6|1
1729156000000|2024-10-17 09:06:40|177388|177298|177390.2|177300.2|177390.2|177300.2|177386.1|177296.1|9
1729156010000|2024-10-17 09:06:50|177386.6|177296.6|177390.1|177300.1|177390.6|177300.6|177386.3|177296.3|7
1729156020000|2024-10-17 09:07:00|177389.3|177299.3|177384.2|177294.2|177390.1|177300.1|177376.6|177286.6|9
1729156030000|2024-10-17 09:07:10|177384.3|177294.3|177379.6|177289.6|177384.3|177294.3|177376|177286|5
1729156040000|2024-10-17 09:07:20|177378.8|177288.8|177378.8|177288.8|177378.8|177288.8|177378.8|177288.8|1
1729156050000|2024-10-17 09:07:30|177378.9|177288.9|177378.9|177288.9|177378.9|177288.9|177378.9|177288.9|1
1729156060000|2024-10-17 09:07:40|177378.8|177288.8|177372.9|177282.9|177378.8|177288.8|177372.9|177282.9|6
1729156070000|2024-10-17 09:07:50|177375.4|177285.4|177360.1|177270.1|177376.6|177286.6|177354|177264|12
1729156080000|2024-10-17 09:08:00|177362.1|177272.1|177357.3|177267.3|177365.2|177275.2|177357|177267|8
1729156090000|2024-10-17 09:08:10|177355.9|177265.9|177351.5|177261.5|177355.9|177265.9|177351.5|177261.5|2
1729156100000|2024-10-17 09:08:20|177353.3|177263.3|177351.7|177261.7|177353.3|177263.3|177351.7|177261.7|2
1729156110000|2024-10-17 09:08:30|177350.5|177260.5|177350.1|177260.1|177350.5|177260.5|177339.4|177249.4|8
1729156120000|2024-10-17 09:08:40|177350.4|177260.4|177373|177283|177376|177286|177348.9|177258.9|16
1729156130000|2024-10-17 09:08:50|177371|177281|177366.4|177276.4|177371|177281|177366.4|177276.4|4
1729156140000|2024-10-17 09:09:00|177364.6|177274.6|177365.3|177275.3|177366.4|177276.4|177364.6|177274.6|4
1729156150000|2024-10-17 09:09:10|177365.2|177275.2|177356.1|177266.1|177366.8|177276.8|177354.6|177264.6|7
1729156160000|2024-10-17 09:09:20|177356|177266|177354.7|177264.7|177356|177266|177354|177264|5
1729156170000|2024-10-17 09:09:30|177354.6|177264.6|177349.9|177259.9|177354.6|177264.6|177349.9|177259.9|5
1729156180000|2024-10-17 09:09:40|177350|177260|177350|177260|177350|177260|177348.7|177258.7|3
1729156200000|2024-10-17 09:10:00|177349.9|177259.9|177351.2|177261.2|177351.2|177261.2|177348.7|177258.7|9
1729156210000|2024-10-17 09:10:10|177351.3|177261.3|177348.4|177258.4|177352.6|177262.6|177348.4|177258.4|5
1729156220000|2024-10-17 09:10:20|177350.3|177260.3|177345.4|177255.4|177353.7|177263.7|177345.4|177255.4|4
1729156230000|2024-10-17 09:10:30|177354|177264|177353.6|177263.6|177354.7|177264.7|177350.6|177260.6|8
1729156240000|2024-10-17 09:10:40|177353.7|177263.7|177355.8|177265.8|177358.1|177268.1|177352|177262|9
1729156250000|2024-10-17 09:10:50|177357|177267|177351.7|177261.7|177357|177267|177351.7|177261.7|7
1729156260000|2024-10-17 09:11:00|177353.8|177263.8|177360.4|177270.4|177363.5|177273.5|177350.8|177260.8|10
1729156270000|2024-10-17 09:11:10|177359.4|177269.4|177356.3|177266.3|177359.4|177269.4|177354.6|177264.6|7
1729156280000|2024-10-17 09:11:20|177357.7|177267.7|177357.7|177267.7|177357.7|177267.7|177357.7|177267.7|1
1729156290000|2024-10-17 09:11:30|177357.6|177267.6|177380.8|177290.8|177394.5|177304.5|177357.6|177267.6|10
1729156300000|2024-10-17 09:11:40|177380|177290|177381|177291|177382.8|177292.8|177380|177290|6
1729156310000|2024-10-17 09:11:50|177381.8|177291.8|177385.2|177295.2|177385.2|177295.2|177381.8|177291.8|2
1729156320000|2024-10-17 09:12:00|177384.3|177294.3|177386|177296|177390.9|177300.9|177381.5|177291.5|11
1729156330000|2024-10-17 09:12:10|177385|177295|177373.2|177283.2|177385|177295|177370.2|177280.2|12
1729156340000|2024-10-17 09:12:20|177374.5|177284.5|177374.2|177284.2|177374.9|177284.9|177373.5|177283.5|6
1729156350000|2024-10-17 09:12:30|177374.1|177284.1|177373.6|177283.6|177374.4|177284.4|177373.3|177283.3|4
1729156360000|2024-10-17 09:12:40|177371.3|177281.3|177363.7|177273.7|177371.3|177281.3|177362.7|177272.7|11
1729156370000|2024-10-17 09:12:50|177364.5|177274.5|177367.8|177277.8|177368.1|177278.1|177359.9|177269.9|11
1729156380000|2024-10-17 09:13:00|177364.6|177274.6|177385.7|177295.7|177389.6|177299.6|177364.6|177274.6|13
1729156390000|2024-10-17 09:13:10|177383.1|177293.1|177382.4|177292.4|177383.4|177293.4|177382.4|177292.4|5
1729156400000|2024-10-17 09:13:20|177381.3|177291.3|177384.5|177294.5|177389.5|177299.5|177381.3|177291.3|5
1729156410000|2024-10-17 09:13:30|177383.8|177293.8|177385|177295|177385.2|177295.2|177383.7|177293.7|5
1729156420000|2024-10-17 09:13:40|177386.3|177296.3|177386.2|177296.2|177387.1|177297.1|177385.3|177295.3|4
1729156430000|2024-10-17 09:13:50|177386.3|177296.3|177384|177294|177386.3|177296.3|177384|177294|4
1729156440000|2024-10-17 09:14:00|177386.3|177296.3|177387.1|177297.1|177391.1|177301.1|177382.2|177292.2|11
1729156450000|2024-10-17 09:14:10|177383.5|177293.5|177387.1|177297.1|177388.1|177298.1|177383.5|177293.5|7
1729156460000|2024-10-17 09:14:20|177387.2|177297.2|177442.7|177352.7|177443.1|177353.1|177387.2|177297.2|16
1729156470000|2024-10-17 09:14:30|177446.6|177356.6|177444.9|177354.9|177446.6|177356.6|177443.9|177353.9|6
1729156480000|2024-10-17 09:14:40|177443.7|177353.7|177464.2|177374.2|177466.7|177376.7|177441.7|177351.7|7
1729156490000|2024-10-17 09:14:50|177462.6|177372.6|177466.9|177376.9|177470.3|177380.3|177462.5|177372.5|9
1729156500000|2024-10-17 09:15:00|177470|177380|177454.8|177364.8|177470|177380|177453.4|177363.4|17
1729156510000|2024-10-17 09:15:10|177454.9|177364.9|177454.6|177364.6|177454.9|177364.9|177454.6|177364.6|2
1729156520000|2024-10-17 09:15:20|177457.3|177367.3|177454.9|177364.9|177457.3|177367.3|177454.9|177364.9|4
1729156530000|2024-10-17 09:15:30|177454.3|177364.3|177458.8|177368.8|177459.5|177369.5|177454.3|177364.3|9
1729156540000|2024-10-17 09:15:40|177455.5|177365.5|177455.7|177365.7|177461.3|177371.3|177452.8|177362.8|12
1729156550000|2024-10-17 09:15:50|177459.6|177369.6|177455.3|177365.3|177459.6|177369.6|177455.3|177365.3|2
1729156560000|2024-10-17 09:16:00|177455.1|177365.1|177455.6|177365.6|177459.4|177369.4|177453.9|177363.9|8
1729156570000|2024-10-17 09:16:10|177453.9|177363.9|177455.5|177365.5|177459.3|177369.3|177453.9|177363.9|5
1729156580000|2024-10-17 09:16:20|177455.4|177365.4|177455.3|177365.3|177463|177373|177455.1|177365.1|11
1729156590000|2024-10-17 09:16:30|177455.1|177365.1|177445.7|177355.7|177455.1|177365.1|177444|177354|10
1729156600000|2024-10-17 09:16:40|177444.4|177354.4|177447.2|177357.2|177447.2|177357.2|177444.2|177354.2|6
1729156610000|2024-10-17 09:16:50|177445.2|177355.2|177452.1|177362.1|177454.5|177364.5|177443.8|177353.8|12
1729156620000|2024-10-17 09:17:00|177451.1|177361.1|177448.9|177358.9|177451.2|177361.2|177448.9|177358.9|6
1729156630000|2024-10-17 09:17:10|177449|177359|177445.8|177355.8|177450|177360|177440.8|177350.8|16
1729156640000|2024-10-17 09:17:20|177444.5|177354.5|177444.3|177354.3|177444.5|177354.5|177444.3|177354.3|2
1729156650000|2024-10-17 09:17:30|177443.9|177353.9|177445.5|177355.5|177447|177357|177442.9|177352.9|12
1729156660000|2024-10-17 09:17:40|177448.7|177358.7|177455.7|177365.7|177461|177371|177448.7|177358.7|12
1729156670000|2024-10-17 09:17:50|177456.8|177366.8|177458.5|177368.5|177458.5|177368.5|177456.8|177366.8|3
1729156680000|2024-10-17 09:18:00|177458.3|177368.3|177486.1|177396.1|177492.2|177402.2|177458.3|177368.3|14
1729156690000|2024-10-17 09:18:10|177489.7|177399.7|177483.7|177393.7|177490.2|177400.2|177483.7|177393.7|3
1729156700000|2024-10-17 09:18:20|177483.2|177393.2|177476.6|177386.6|177483.2|177393.2|177476.6|177386.6|7
1729156710000|2024-10-17 09:18:30|177479.3|177389.3|177466.6|177376.6|177479.3|177389.3|177466.2|177376.2|5
1729156720000|2024-10-17 09:18:40|177467.1|177377.1|177481.9|177391.9|177494.4|177404.4|177467.1|177377.1|12
1729156730000|2024-10-17 09:18:50|177482.9|177392.9|177482.1|177392.1|177482.9|177392.9|177481.9|177391.9|3
1729156740000|2024-10-17 09:19:00|177482.2|177392.2|177477.8|177387.8|177483.1|177393.1|177474.6|177384.6|15
1729156750000|2024-10-17 09:19:10|177477.4|177387.4|177475.8|177385.8|177481.3|177391.3|177475.8|177385.8|4
1729156760000|2024-10-17 09:19:20|177476.6|177386.6|177468.7|177378.7|177476.7|177386.7|177468.7|177378.7|9
1729156770000|2024-10-17 09:19:30|177469.4|177379.4|177471|177381|177474.6|177384.6|177465|177375|16
1729156780000|2024-10-17 09:19:40|177472.5|177382.5|177476.9|177386.9|177486.8|177396.8|177472.5|177382.5|7
1729156790000|2024-10-17 09:19:50|177476.2|177386.2|177469.2|177379.2|177476.2|177386.2|177467.8|177377.8|6
1729156800000|2024-10-17 09:20:00|177468.9|177378.9|177471.2|177381.2|177475.1|177385.1|177461.9|177371.9|9
1729156810000|2024-10-17 09:20:10|177471.9|177381.9|177482.6|177392.6|177487.8|177397.8|177471.9|177381.9|10
1729156820000|2024-10-17 09:20:20|177481.4|177391.4|177498|177408|177502.4|177412.4|177480|177390|7
1729156830000|2024-10-17 09:20:30|177497|177407|177486.5|177396.5|177497|177407|177486.5|177396.5|9
1729156840000|2024-10-17 09:20:40|177485.6|177395.6|177486|177396|177486|177396|177485.6|177395.6|2
1729156850000|2024-10-17 09:20:50|177484.6|177394.6|177482.8|177392.8|177484.6|177394.6|177482.8|177392.8|2
1729156860000|2024-10-17 09:21:00|177481.9|177391.9|177486.9|177396.9|177490|177400|177481.9|177391.9|4
1729156870000|2024-10-17 09:21:10|177485.1|177395.1|177487.2|177397.2|177489.6|177399.6|177485.1|177395.1|7
1729156880000|2024-10-17 09:21:20|177482.8|177392.8|177487.6|177397.6|177488.4|177398.4|177481.1|177391.1|4
1729156890000|2024-10-17 09:21:30|177492.2|177402.2|177489.4|177399.4|177492.2|177402.2|177488.2|177398.2|4
1729156900000|2024-10-17 09:21:40|177487.2|177397.2|177488.6|177398.6|177488.6|177398.6|177487.2|177397.2|2
1729156920000|2024-10-17 09:22:00|177488.9|177398.9|177485.8|177395.8|177492.4|177402.4|177485.8|177395.8|6
1729156930000|2024-10-17 09:22:10|177485.9|177395.9|177484.1|177394.1|177485.9|177395.9|177483.8|177393.8|8
1729156940000|2024-10-17 09:22:20|177483.7|177393.7|177484.7|177394.7|177485.8|177395.8|177483|177393|9
1729156950000|2024-10-17 09:22:30|177482.5|177392.5|177477.9|177387.9|177482.5|177392.5|177477.9|177387.9|8
1729156960000|2024-10-17 09:22:40|177477.3|177387.3|177474.8|177384.8|177480.9|177390.9|177467.4|177377.4|8
1729156970000|2024-10-17 09:22:50|177478.1|177388.1|177484.2|177394.2|177490.3|177400.3|177478.1|177388.1|6
1729156980000|2024-10-17 09:23:00|177482.9|177392.9|177484.2|177394.2|177485|177395|177481.7|177391.7|11
1729156990000|2024-10-17 09:23:10|177483.1|177393.1|177483.8|177393.8|177486.3|177396.3|177483.1|177393.1|6
1729157000000|2024-10-17 09:23:20|177485.2|177395.2|177482.2|177392.2|177485.2|177395.2|177482.1|177392.1|8
1729157010000|2024-10-17 09:23:30|177483.7|177393.7|177485|177395|177489.8|177399.8|177481.1|177391.1|12
1729157020000|2024-10-17 09:23:40|177485.9|177395.9|177505|177415|177509.5|177419.5|177483.8|177393.8|9
1729157030000|2024-10-17 09:23:50|177507.1|177417.1|177513.8|177423.8|177519.1|177429.1|177507.1|177417.1|12
1729157040000|2024-10-17 09:24:00|177514.2|177424.2|177494.7|177404.7|177516.9|177426.9|177493.3|177403.3|8
1729157050000|2024-10-17 09:24:10|177496.9|177406.9|177491.2|177401.2|177497.5|177407.5|177488.8|177398.8|6
1729157060000|2024-10-17 09:24:20|177519.8|177429.8|177511.1|177421.1|177519.8|177429.8|177510.9|177420.9|6
1729157070000|2024-10-17 09:24:30|177512.5|177422.5|177510.6|177420.6|177513.1|177423.1|177510.3|177420.3|4
1729157080000|2024-10-17 09:24:40|177510.5|177420.5|177507.3|177417.3|177510.5|177420.5|177507.3|177417.3|7
1729157090000|2024-10-17 09:24:50|177506.5|177416.5|177505.1|177415.1|177507.1|177417.1|177504.9|177414.9|6
1729157100000|2024-10-17 09:25:00|177503|177413|177498.2|177408.2|177503.4|177413.4|177496.4|177406.4|12
1729157110000|2024-10-17 09:25:10|177496.8|177406.8|177496.8|177406.8|177496.8|177406.8|177496.8|177406.8|1
1729157120000|2024-10-17 09:25:20|177495.9|177405.9|177496.2|177406.2|177500.1|177410.1|177483.6|177393.6|11
1729157130000|2024-10-17 09:25:30|177497.3|177407.3|177488.7|177398.7|177497.7|177407.7|177486.2|177396.2|9
1729157140000|2024-10-17 09:25:40|177490.6|177400.6|177490.4|177400.4|177490.6|177400.6|177489.3|177399.3|3
1729157150000|2024-10-17 09:25:50|177488.6|177398.6|177489.1|177399.1|177489.1|177399.1|177488.6|177398.6|2
1729157160000|2024-10-17 09:26:00|177492.1|177402.1|177489.9|177399.9|177492.1|177402.1|177489.9|177399.9|6
1729157170000|2024-10-17 09:26:10|177489.5|177399.5|177511.1|177421.1|177516.9|177426.9|177489.5|177399.5|7
1729157180000|2024-10-17 09:26:20|177509.9|177419.9|177508.3|177418.3|177512.3|177422.3|177508.3|177418.3|6
1729157190000|2024-10-17 09:26:30|177508|177418|177510.5|177420.5|177511.8|177421.8|177507.8|177417.8|10
1729157200000|2024-10-17 09:26:40|177507.9|177417.9|177509.6|177419.6|177511.1|177421.1|177507.9|177417.9|4
1729157210000|2024-10-17 09:26:50|177509.5|177419.5|177508.9|177418.9|177510.7|177420.7|177508.1|177418.1|5
1729157220000|2024-10-17 09:27:00|177507.7|177417.7|177504.3|177414.3|177507.7|177417.7|177504.1|177414.1|4
1729157230000|2024-10-17 09:27:10|177504.1|177414.1|177504.4|177414.4|177504.4|177414.4|177504.1|177414.1|2
1729157240000|2024-10-17 09:27:20|177504.6|177414.6|177504.1|177414.1|177508.4|177418.4|177503.4|177413.4|5
1729157250000|2024-10-17 09:27:30|177505.2|177415.2|177504.2|177414.2|177505.2|177415.2|177504.2|177414.2|2
1729157260000|2024-10-17 09:27:40|177508|177418|177504.5|177414.5|177508|177418|177504.2|177414.2|6
1729157280000|2024-10-17 09:28:00|177507.5|177417.5|177508.7|177418.7|177508.7|177418.7|177507.5|177417.5|2
1729157290000|2024-10-17 09:28:10|177511.1|177421.1|177506.5|177416.5|177511.1|177421.1|177506.5|177416.5|3
1729157300000|2024-10-17 09:28:20|177506.4|177416.4|177505.9|177415.9|177508.5|177418.5|177505.9|177415.9|5
1729157310000|2024-10-17 09:28:30|177506|177416|177508.1|177418.1|177508.1|177418.1|177505.5|177415.5|3
1729157320000|2024-10-17 09:28:40|177508.2|177418.2|177504.6|177414.6|177508.2|177418.2|177504.5|177414.5|6
1729157330000|2024-10-17 09:28:50|177499.8|177409.8|177505.4|177415.4|177508.3|177418.3|177499.8|177409.8|8
1729157340000|2024-10-17 09:29:00|177505.5|177415.5|177506.1|177416.1|177507.3|177417.3|177505.5|177415.5|3
1729157350000|2024-10-17 09:29:10|177507.9|177417.9|177506.8|177416.8|177510.7|177420.7|177506.7|177416.7|4
1729157360000|2024-10-17 09:29:20|177502|177412|177504.1|177414.1|177507.9|177417.9|177502|177412|5
1729157370000|2024-10-17 09:29:30|177504.6|177414.6|177504.1|177414.1|177504.6|177414.6|177504.1|177414.1|2
1729157380000|2024-10-17 09:29:40|177504|177414|177501.4|177411.4|177504.1|177414.1|177499.3|177409.3|13
1729157390000|2024-10-17 09:29:50|177501.5|177411.5|177503.2|177413.2|177503.2|177413.2|177485.1|177395.1|11
1729157400000|2024-10-17 09:30:00|177503.3|177413.3|177503.2|177413.2|177506.2|177416.2|177503.2|177413.2|5
1729157410000|2024-10-17 09:30:10|177502.5|177412.5|177502.6|177412.6|177502.8|177412.8|177502.5|177412.5|4
1729157420000|2024-10-17 09:30:20|177506.6|177416.6|177508.5|177418.5|177511.2|177421.2|177503.3|177413.3|10
1729157430000|2024-10-17 09:30:30|177512.7|177422.7|177511.5|177421.5|177512.8|177422.8|177509.1|177419.1|4
1729157440000|2024-10-17 09:30:40|177511.8|177421.8|177508.1|177418.1|177511.8|177421.8|177508.1|177418.1|6
1729157450000|2024-10-17 09:30:50|177507.7|177417.7|177507.1|177417.1|177507.7|177417.7|177507.1|177417.1|2
1729157460000|2024-10-17 09:31:00|177507.2|177417.2|177505.4|177415.4|177507.2|177417.2|177505.4|177415.4|5
1729157470000|2024-10-17 09:31:10|177507|177417|177500.5|177410.5|177507|177417|177500.5|177410.5|7
1729157480000|2024-10-17 09:31:20|177502.3|177412.3|177499.2|177409.2|177502.3|177412.3|177499.2|177409.2|7
1729157490000|2024-10-17 09:31:30|177495.7|177405.7|177499.1|177409.1|177501.9|177411.9|177495.7|177405.7|6
1729157500000|2024-10-17 09:31:40|177504.9|177414.9|177499.4|177409.4|177506.5|177416.5|177499.4|177409.4|8
1729157510000|2024-10-17 09:31:50|177500.1|177410.1|177499.4|177409.4|177500.1|177410.1|177499.4|177409.4|2
1729157520000|2024-10-17 09:32:00|177498.7|177408.7|177505.5|177415.5|177505.5|177415.5|177498.7|177408.7|10
1729157530000|2024-10-17 09:32:10|177506|177416|177505.1|177415.1|177509|177419|177504.7|177414.7|5
1729157540000|2024-10-17 09:32:20|177503.9|177413.9|177507.2|177417.2|177507.2|177417.2|177501.4|177411.4|6
1729157550000|2024-10-17 09:32:30|177502.8|177412.8|177500.4|177410.4|177502.9|177412.9|177500.4|177410.4|4
1729157560000|2024-10-17 09:32:40|177498.3|177408.3|177498.1|177408.1|177503.3|177413.3|177497.4|177407.4|8
1729157570000|2024-10-17 09:32:50|177497|177407|177507.7|177417.7|177514.6|177424.6|177497|177407|6
1729157580000|2024-10-17 09:33:00|177507.5|177417.5|177505.5|177415.5|177507.7|177417.7|177505.5|177415.5|4
1729157590000|2024-10-17 09:33:10|177505.7|177415.7|177506.7|177416.7|177506.7|177416.7|177505.2|177415.2|5
1729157600000|2024-10-17 09:33:20|177505.9|177415.9|177492.4|177402.4|177505.9|177415.9|177492.4|177402.4|8
1729157610000|2024-10-17 09:33:30|177494.4|177404.4|177490.1|177400.1|177495.2|177405.2|177490.1|177400.1|7
1729157620000|2024-10-17 09:33:40|177490.5|177400.5|177489.9|177399.9|177490.5|177400.5|177489.4|177399.4|3
1729157630000|2024-10-17 09:33:50|177491.3|177401.3|177490.6|177400.6|177494.2|177404.2|177490.6|177400.6|4
1729157640000|2024-10-17 09:34:00|177490.7|177400.7|177505|177415|177512.6|177422.6|177490.6|177400.6|11
1729157650000|2024-10-17 09:34:10|177504.8|177414.8|177510.5|177420.5|177510.5|177420.5|177504.8|177414.8|4
1729157660000|2024-10-17 09:34:20|177507|177417|177503.6|177413.6|177507|177417|177503.6|177413.6|6
1729157670000|2024-10-17 09:34:30|177503.5|177413.5|177503.6|177413.6|177503.6|177413.6|177503.5|177413.5|2
1729157680000|2024-10-17 09:34:40|177504|177414|177498.6|177408.6|177504|177414|177498.6|177408.6|4
1729157690000|2024-10-17 09:34:50|177498|177408|177504.3|177414.3|177505.8|177415.8|177497.8|177407.8|10
1729157700000|2024-10-17 09:35:00|177503.1|177413.1|177499.8|177409.8|177503.3|177413.3|177499.3|177409.3|7
1729157710000|2024-10-17 09:35:10|177499.7|177409.7|177489.1|177399.1|177499.8|177409.8|177489.1|177399.1|9
1729157720000|2024-10-17 09:35:20|177489.5|177399.5|177481|177391|177489.5|177399.5|177480.4|177390.4|7
1729157730000|2024-10-17 09:35:30|177480.4|177390.4|177488|177398|177492.4|177402.4|177480.4|177390.4|6
1729157740000|2024-10-17 09:35:40|177488.6|177398.6|177488.9|177398.9|177489.1|177399.1|177488.6|177398.6|6
1729157750000|2024-10-17 09:35:50|177490|177400|177488.9|177398.9|177490|177400|177488.7|177398.7|5
1729157760000|2024-10-17 09:36:00|177487|177397|177482.6|177392.6|177487|177397|177482.6|177392.6|7
1729157770000|2024-10-17 09:36:10|177482.7|177392.7|177484.1|177394.1|177484.1|177394.1|177482.7|177392.7|2
1729157780000|2024-10-17 09:36:20|177486.1|177396.1|177486.7|177396.7|177490.3|177400.3|177486|177396|4
1729157790000|2024-10-17 09:36:30|177485.8|177395.8|177481.7|177391.7|177485.8|177395.8|177481.4|177391.4|5
1729157800000|2024-10-17 09:36:40|177482|177392|177482.7|177392.7|177482.7|177392.7|177480.1|177390.1|9
1729157810000|2024-10-17 09:36:50|177481.6|177391.6|177481.4|177391.4|177481.6|177391.6|177481.4|177391.4|2
1729157820000|2024-10-17 09:37:00|177477.9|177387.9|177518.7|177428.7|177524.3|177434.3|177477.4|177387.4|11
1729157830000|2024-10-17 09:37:10|177516.7|177426.7|177503.2|177413.2|177516.7|177426.7|177503.2|177413.2|10
1729157840000|2024-10-17 09:37:20|177502.2|177412.2|177488.6|177398.6|177502.2|177412.2|177488.6|177398.6|8
1729157860000|2024-10-17 09:37:40|177488.7|177398.7|177488.7|177398.7|177488.7|177398.7|177488.7|177398.7|1
1729157870000|2024-10-17 09:37:50|177488.2|177398.2|177479.2|177389.2|177490|177400|177479.2|177389.2|10
1729157880000|2024-10-17 09:38:00|177475.1|177385.1|177476|177386|177477.1|177387.1|177475.1|177385.1|5
1729157890000|2024-10-17 09:38:10|177475.8|177385.8|177470.8|177380.8|177475.8|177385.8|177469.5|177379.5|12
1729157900000|2024-10-17 09:38:20|177467.9|177377.9|177471.3|177381.3|177473|177383|177467.9|177377.9|9
1729157910000|2024-10-17 09:38:30|177466.6|177376.6|177465.1|177375.1|177466.6|177376.6|177463.7|177373.7|4
1729157920000|2024-10-17 09:38:40|177465.7|177375.7|177465.3|177375.3|177470.9|177380.9|177449.5|177359.5|10
1729157930000|2024-10-17 09:38:50|177463.1|177373.1|177463|177373|177463.2|177373.2|177463|177373|4
1729157940000|2024-10-17 09:39:00|177462.4|177372.4|177462.7|177372.7|177464.8|177374.8|177462.4|177372.4|3
1729157950000|2024-10-17 09:39:10|177462.6|177372.6|177462.2|177372.2|177464.6|177374.6|177462|177372|9
1729157960000|2024-10-17 09:39:20|177460.4|177370.4|177465.1|177375.1|177465.1|177375.1|177459.5|177369.5|4
1729157970000|2024-10-17 09:39:30|177465.3|177375.3|177466.1|177376.1|177468.6|177378.6|177464.9|177374.9|8
1729157980000|2024-10-17 09:39:40|177469.2|177379.2|177490.9|177400.9|177496.7|177406.7|177465|177375|14
1729157990000|2024-10-17 09:39:50|177491.3|177401.3|177489.4|177399.4|177491.3|177401.3|177489.4|177399.4|2
1729158000000|2024-10-17 09:40:00|177489|177399|177486.5|177396.5|177489.2|177399.2|177486.5|177396.5|6
1729158010000|2024-10-17 09:40:10|177487.2|177397.2|177481|177391|177491.3|177401.3|177480.3|177390.3|11
1729158020000|2024-10-17 09:40:20|177478.3|177388.3|177476.1|177386.1|177478.3|177388.3|177465.8|177375.8|13
1729158030000|2024-10-17 09:40:30|177473|177383|177466.3|177376.3|177473.1|177383.1|177466.3|177376.3|10
1729158040000|2024-10-17 09:40:40|177467.2|177377.2|177467.1|177377.1|177467.3|177377.3|177464.3|177374.3|8
1729158050000|2024-10-17 09:40:50|177468.9|177378.9|177465.1|177375.1|177468.9|177378.9|177465.1|177375.1|7
1729158060000|2024-10-17 09:41:00|177465.8|177375.8|177468.4|177378.4|177473|177383|177465.6|177375.6|15
1729158070000|2024-10-17 09:41:10|177469.2|177379.2|177485.7|177395.7|177493.8|177403.8|177469.2|177379.2|17
1729158080000|2024-10-17 09:41:20|177486|177396|177488.3|177398.3|177489.8|177399.8|177486|177396|6
1729158090000|2024-10-17 09:41:30|177488.6|177398.6|177481.5|177391.5|177488.6|177398.6|177481.5|177391.5|6
1729158100000|2024-10-17 09:41:40|177479.4|177389.4|177484.3|177394.3|177488.7|177398.7|177479.4|177389.4|11
1729158110000|2024-10-17 09:41:50|177481.3|177391.3|177465.7|177375.7|177481.3|177391.3|177465.6|177375.6|13
1729158120000|2024-10-17 09:42:00|177466.3|177376.3|177489.1|177399.1|177497.3|177407.3|177466|177376|13
1729158140000|2024-10-17 09:42:20|177467.9|177377.9|177485.1|177395.1|177494.6|177404.6|177467.4|177377.4|12
1729158150000|2024-10-17 09:42:30|177484.8|177394.8|177482.1|177392.1|177484.8|177394.8|177482.1|177392.1|4
1729158160000|2024-10-17 09:42:40|177482|177392|177478.2|177388.2|177482|177392|177478.2|177388.2|5
1729158170000|2024-10-17 09:42:50|177477.5|177387.5|177476.1|177386.1|177485.7|177395.7|177476.1|177386.1|14
1729158180000|2024-10-17 09:43:00|177466.8|177376.8|177487.9|177397.9|177494.4|177404.4|177466.8|177376.8|9
1729158190000|2024-10-17 09:43:10|177487.8|177397.8|177487.8|177397.8|177487.9|177397.9|177487.8|177397.8|3
1729158200000|2024-10-17 09:43:20|177486.3|177396.3|177486|177396|177486.3|177396.3|177485.8|177395.8|3
1729158210000|2024-10-17 09:43:30|177485.9|177395.9|177486|177396|177486|177396|177485.9|177395.9|2
1729158220000|2024-10-17 09:43:40|177476.4|177386.4|177477.6|177387.6|177480.8|177390.8|177476.1|177386.1|6
1729158230000|2024-10-17 09:43:50|177477.3|177387.3|177508.6|177418.6|177515.7|177425.7|177477.3|177387.3|7
1729158240000|2024-10-17 09:44:00|177506.4|177416.4|177504.3|177414.3|177506.4|177416.4|177503.3|177413.3|4
1729158250000|2024-10-17 09:44:10|177507.6|177417.6|177507.7|177417.7|177507.7|177417.7|177504|177414|10
1729158260000|2024-10-17 09:44:20|177505.5|177415.5|177503.8|177413.8|177505.5|177415.5|177503.8|177413.8|5
1729158270000|2024-10-17 09:44:30|177503.5|177413.5|177498|177408|177509.9|177419.9|177498|177408|7
1729158280000|2024-10-17 09:44:40|177496.4|177406.4|177498.7|177408.7|177499.4|177409.4|177496.4|177406.4|6
1729158290000|2024-10-17 09:44:50|177496.9|177406.9|177490.5|177400.5|177496.9|177406.9|177490.5|177400.5|4
1729158300000|2024-10-17 09:45:00|177487.5|177397.5|177497.6|177407.6|177499.6|177409.6|177487.5|177397.5|6
1729158310000|2024-10-17 09:45:10|177497.2|177407.2|177506.2|177416.2|177506.2|177416.2|177497.2|177407.2|12
1729158320000|2024-10-17 09:45:20|177504.8|177414.8|177509.9|177419.9|177509.9|177419.9|177504.8|177414.8|5
1729158330000|2024-10-17 09:45:30|177508.8|177418.8|177502|177412|177509|177419|177501.3|177411.3|12
1729158340000|2024-10-17 09:45:40|177500|177410|177499|177409|177501.5|177411.5|177498.4|177408.4|8
1729158350000|2024-10-17 09:45:50|177499.7|177409.7|177494.3|177404.3|177499.7|177409.7|177494.3|177404.3|4
1729158360000|2024-10-17 09:46:00|177493.8|177403.8|177494|177404|177495|177405|177492.5|177402.5|5
1729158370000|2024-10-17 09:46:10|177494.1|177404.1|177494.3|177404.3|177497.5|177407.5|177493.2|177403.2|7
1729158390000|2024-10-17 09:46:30|177494.2|177404.2|177491.4|177401.4|177494.2|177404.2|177490.4|177400.4|3
1729158400000|2024-10-17 09:46:40|177491.3|177401.3|177506.9|177416.9|177506.9|177416.9|177491.3|177401.3|6
1729158410000|2024-10-17 09:46:50|177504.7|177414.7|177500.6|177410.6|177504.7|177414.7|177500.5|177410.5|3
1729158420000|2024-10-17 09:47:00|177504|177414|177499.2|177409.2|177504|177414|177499.2|177409.2|5
1729158430000|2024-10-17 09:47:10|177502.2|177412.2|177498.4|177408.4|177503.3|177413.3|177497.8|177407.8|11
1729158440000|2024-10-17 09:47:20|177498.2|177408.2|177487.8|177397.8|177498.2|177408.2|177487.8|177397.8|7
1729158450000|2024-10-17 09:47:30|177488.7|177398.7|177491.5|177401.5|177491.5|177401.5|177488|177398|3
1729158460000|2024-10-17 09:47:40|177491.4|177401.4|177499.8|177409.8|177504.4|177414.4|177491.4|177401.4|10
1729158470000|2024-10-17 09:47:50|177499.6|177409.6|177499.8|177409.8|177499.8|177409.8|177499.6|177409.6|3
1729158480000|2024-10-17 09:48:00|177499|177409|177493.5|177403.5|177499.3|177409.3|177493.5|177403.5|7
1729158490000|2024-10-17 09:48:10|177493.2|177403.2|177510.1|177420.1|177516.9|177426.9|177489.3|177399.3|10
1729158500000|2024-10-17 09:48:20|177509.3|177419.3|177495.5|177405.5|177509.3|177419.3|177495.5|177405.5|7
1729158510000|2024-10-17 09:48:30|177494.9|177404.9|177486.8|177396.8|177494.9|177404.9|177486.8|177396.8|5
1729158520000|2024-10-17 09:48:40|177487.5|177397.5|177490.5|177400.5|177490.5|177400.5|177487.1|177397.1|3
1729158540000|2024-10-17 09:49:00|177488.7|177398.7|177495|177405|177498.4|177408.4|177488.7|177398.7|8
1729158550000|2024-10-17 09:49:10|177494.9|177404.9|177494.9|177404.9|177494.9|177404.9|177494.9|177404.9|1
1729158560000|2024-10-17 09:49:20|177494.6|177404.6|177496.1|177406.1|177496.1|177406.1|177494.5|177404.5|6
1729158570000|2024-10-17 09:49:30|177498.8|177408.8|177496.4|177406.4|177500.8|177410.8|177486.8|177396.8|10
1729158580000|2024-10-17 09:49:40|177496.2|177406.2|177495.7|177405.7|177496.7|177406.7|177494.8|177404.8|5
1729158590000|2024-10-17 09:49:50|177495.9|177405.9|177489.3|177399.3|177497.9|177407.9|177489.3|177399.3|10
1729158600000|2024-10-17 09:50:00|177488.7|177398.7|177487|177397|177488.7|177398.7|177487|177397|4
1729158610000|2024-10-17 09:50:10|177486.3|177396.3|177493.7|177403.7|177505.1|177415.1|177470|177380|18
1729158620000|2024-10-17 09:50:20|177494.2|177404.2|177492.6|177402.6|177498.3|177408.3|177492.5|177402.5|11
1729158630000|2024-10-17 09:50:30|177496.2|177406.2|177500.9|177410.9|177505.6|177415.6|177493.2|177403.2|15
1729158640000|2024-10-17 09:50:40|177500.1|177410.1|177491.8|177401.8|177502.5|177412.5|177491.8|177401.8|8
1729158650000|2024-10-17 09:50:50|177515.2|177425.2|177508.6|177418.6|177515.4|177425.4|177508.5|177418.5|7
1729158660000|2024-10-17 09:51:00|177506.1|177416.1|177501.7|177411.7|177506.2|177416.2|177500.8|177410.8|8
1729158670000|2024-10-17 09:51:10|177506.1|177416.1|177505|177415|177506.1|177416.1|177505|177415|4
1729158680000|2024-10-17 09:51:20|177501.5|177411.5|177497.8|177407.8|177501.5|177411.5|177497.8|177407.8|4
1729158690000|2024-10-17 09:51:30|177500.8|177410.8|177504.7|177414.7|177510.9|177420.9|177497.3|177407.3|7
1729158700000|2024-10-17 09:51:40|177504.8|177414.8|177510.3|177420.3|177519.3|177429.3|177501.5|177411.5|11
1729158710000|2024-10-17 09:51:50|177509.3|177419.3|177507.1|177417.1|177509.3|177419.3|177503.7|177413.7|6
1729158720000|2024-10-17 09:52:00|177504.1|177414.1|177500.8|177410.8|177504.2|177414.2|177500.8|177410.8|4
1729158730000|2024-10-17 09:52:10|177500|177410|177485.7|177395.7|177500|177410|177484.2|177394.2|9
1729158740000|2024-10-17 09:52:20|177485.5|177395.5|177480.2|177390.2|177485.5|177395.5|177480.2|177390.2|5
1729158750000|2024-10-17 09:52:30|177479.7|177389.7|177480.9|177390.9|177481.1|177391.1|177479.1|177389.1|4
1729158760000|2024-10-17 09:52:40|177478.8|177388.8|177469.9|177379.9|177478.8|177388.8|177469.9|177379.9|4
1729158770000|2024-10-17 09:52:50|177469.7|177379.7|177469.4|177379.4|177469.7|177379.7|177468.4|177378.4|5
1729158780000|2024-10-17 09:53:00|177469.3|177379.3|177467.7|177377.7|177469.4|177379.4|177467.7|177377.7|3
1729158790000|2024-10-17 09:53:10|177468.5|177378.5|177463|177373|177469.4|177379.4|177460.6|177370.6|8
1729158800000|2024-10-17 09:53:20|177462.6|177372.6|177460.5|177370.5|177462.6|177372.6|177457.4|177367.4|8
1729158810000|2024-10-17 09:53:30|177447.6|177357.6|177442.4|177352.4|177448.3|177358.3|177442.4|177352.4|7
1729158820000|2024-10-17 09:53:40|177443.6|177353.6|177443.3|177353.3|177445|177355|177443.3|177353.3|3
1729158830000|2024-10-17 09:53:50|177441.6|177351.6|177448.3|177358.3|177448.3|177358.3|177441.6|177351.6|7
1729158840000|2024-10-17 09:54:00|177446.5|177356.5|177441.5|177351.5|177449.1|177359.1|177417.4|177327.4|17
1729158850000|2024-10-17 09:54:10|177423.4|177333.4|177446.7|177356.7|177446.9|177356.9|177423.4|177333.4|11
1729158860000|2024-10-17 09:54:20|177447.6|177357.6|177448.1|177358.1|177448.1|177358.1|177445.8|177355.8|3
1729158870000|2024-10-17 09:54:30|177452.8|177362.8|177449.5|177359.5|177453.3|177363.3|177449.3|177359.3|8
1729158880000|2024-10-17 09:54:40|177449|177359|177447.7|177357.7|177450.1|177360.1|177447.7|177357.7|6
1729158890000|2024-10-17 09:54:50|177446.4|177356.4|177446.4|177356.4|177446.4|177356.4|177446.4|177356.4|1
1729158900000|2024-10-17 09:55:00|177447.4|177357.4|177451.4|177361.4|177454.1|177364.1|177446|177356|10
1729158910000|2024-10-17 09:55:10|177450.3|177360.3|177442.7|177352.7|177450.3|177360.3|177442.3|177352.3|7
1729158920000|2024-10-17 09:55:20|177442.8|177352.8|177440.1|177350.1|177442.8|177352.8|177440.1|177350.1|2
1729158930000|2024-10-17 09:55:30|177440.4|177350.4|177440.1|177350.1|177442.1|177352.1|177440.1|177350.1|4
1729158940000|2024-10-17 09:55:40|177439.9|177349.9|177440|177350|177440|177350|177439.9|177349.9|2
1729158950000|2024-10-17 09:55:50|177440.3|177350.3|177440|177350|177440.3|177350.3|177440|177350|3
1729158960000|2024-10-17 09:56:00|177440.2|177350.2|177440.5|177350.5|177440.6|177350.6|177440.2|177350.2|4
1729158970000|2024-10-17 09:56:10|177441|177351|177440.4|177350.4|177441|177351|177440.4|177350.4|2
1729158980000|2024-10-17 09:56:20|177442.1|177352.1|177438.9|177348.9|177443.9|177353.9|177438.9|177348.9|6
1729158990000|2024-10-17 09:56:30|177439.1|177349.1|177433.8|177343.8|177439.1|177349.1|177433.8|177343.8|3
1729159000000|2024-10-17 09:56:40|177440.5|177350.5|177440.1|177350.1|177440.5|177350.5|177439.9|177349.9|4
1729159010000|2024-10-17 09:56:50|177442|177352|177443.8|177353.8|177443.8|177353.8|177442|177352|2
1729159020000|2024-10-17 09:57:00|177448.4|177358.4|177450|177360|177450|177360|177448.4|177358.4|3
1729159030000|2024-10-17 09:57:10|177450.1|177360.1|177450.4|177360.4|177450.4|177360.4|177450.1|177360.1|3
1729159040000|2024-10-17 09:57:20|177450.5|177360.5|177450.6|177360.6|177451.2|177361.2|177450.5|177360.5|3
1729159050000|2024-10-17 09:57:30|177449.7|177359.7|177450.5|177360.5|177451.4|177361.4|177447.8|177357.8|13
1729159060000|2024-10-17 09:57:40|177450.6|177360.6|177450.4|177360.4|177451.2|177361.2|177447.8|177357.8|8
1729159070000|2024-10-17 09:57:50|177447.7|177357.7|177451.1|177361.1|177451.1|177361.1|177447.6|177357.6|5
1729159080000|2024-10-17 09:58:00|177449.5|177359.5|177451.4|177361.4|177451.4|177361.4|177449.5|177359.5|4
1729159090000|2024-10-17 09:58:10|177449.8|177359.8|177449.8|177359.8|177449.8|177359.8|177449.8|177359.8|1
1729159100000|2024-10-17 09:58:20|177451.8|177361.8|177451.9|177361.9|177452.7|177362.7|177449.7|177359.7|6
1729159110000|2024-10-17 09:58:30|177450.3|177360.3|177450.3|177360.3|177452.8|177362.8|177450.2|177360.2|10
1729159130000|2024-10-17 09:58:50|177451.2|177361.2|177452.8|177362.8|177452.8|177362.8|177451.2|177361.2|2
1729159140000|2024-10-17 09:59:00|177454|177364|177489.2|177399.2|177500.8|177410.8|177454|177364|20
1729159150000|2024-10-17 09:59:10|177488.6|177398.6|177467.5|177377.5|177488.6|177398.6|177466.8|177376.8|8
1729159160000|2024-10-17 09:59:20|177467.6|177377.6|177460.6|177370.6|177467.6|177377.6|177460.6|177370.6|17
1729159170000|2024-10-17 09:59:30|177461.4|177371.4|177455|177365|177461.7|177371.7|177454|177364|16
1729159180000|2024-10-17 09:59:40|177454.3|177364.3|177448.8|177358.8|177454.3|177364.3|177448.3|177358.3|9
1729159200000|2024-10-17 10:00:00|177448.6|177358.6|177454.1|177364.1|177454.1|177364.1|177444|177354|14
1729159210000|2024-10-17 10:00:10|177451.6|177361.6|177455.3|177365.3|177456.2|177366.2|177451.6|177361.6|7
1729159220000|2024-10-17 10:00:20|177458.9|177368.9|177459.7|177369.7|177459.7|177369.7|177458.9|177368.9|3
1729159230000|2024-10-17 10:00:30|177459.6|177369.6|177439.6|177349.6|177459.6|177369.6|177439.6|177349.6|6
1729159240000|2024-10-17 10:00:40|177439.5|177349.5|177444.1|177354.1|177444.1|177354.1|177438.3|177348.3|10
1729159250000|2024-10-17 10:00:50|177445.3|177355.3|177445|177355|177445.3|177355.3|177445|177355|3
1729159280000|2024-10-17 10:01:20|177445.1|177355.1|177445|177355|177445.1|177355.1|177445|177355|2
1729159290000|2024-10-17 10:01:30|177445.6|177355.6|177444.7|177354.7|177447|177357|177443.4|177353.4|9
1729159300000|2024-10-17 10:01:40|177444.6|177354.6|177441.1|177351.1|177444.8|177354.8|177441.1|177351.1|5
1729159310000|2024-10-17 10:01:50|177441.2|177351.2|177441.2|177351.2|177441.3|177351.3|177441.2|177351.2|3
1729159320000|2024-10-17 10:02:00|177444.6|177354.6|177444.6|177354.6|177444.6|177354.6|177444.6|177354.6|1
1729159340000|2024-10-17 10:02:20|177443.4|177353.4|177438.2|177348.2|177443.4|177353.4|177438.2|177348.2|7
1729159350000|2024-10-17 10:02:30|177437.8|177347.8|177438.9|177348.9|177438.9|177348.9|177437.8|177347.8|3
1729159360000|2024-10-17 10:02:40|177438.8|177348.8|177425.7|177335.7|177440.8|177350.8|177425.7|177335.7|7
1729159370000|2024-10-17 10:02:50|177425.4|177335.4|177414.5|177324.5|177425.4|177335.4|177414.5|177324.5|6
1729159380000|2024-10-17 10:03:00|177412.6|177322.6|177411|177321|177414.7|177324.7|177410.9|177320.9|9
1729159390000|2024-10-17 10:03:10|177414.6|177324.6|177415.2|177325.2|177417.1|177327.1|177414.6|177324.6|5
1729159400000|2024-10-17 10:03:20|177413.4|177323.4|177408.8|177318.8|177413.4|177323.4|177408.8|177318.8|5
1729159410000|2024-10-17 10:03:30|177407.2|177317.2|177415.8|177325.8|177415.8|177325.8|177407.2|177317.2|8
1729159420000|2024-10-17 10:03:40|177413.1|177323.1|177412.1|177322.1|177415.2|177325.2|177412.1|177322.1|5
1729159430000|2024-10-17 10:03:50|177412.6|177322.6|177409.4|177319.4|177413.9|177323.9|177409.4|177319.4|6
1729159440000|2024-10-17 10:04:00|177407.9|177317.9|177404.9|177314.9|177407.9|177317.9|177403.9|177313.9|8
1729159450000|2024-10-17 10:04:10|177402.6|177312.6|177400.7|177310.7|177402.6|177312.6|177400.4|177310.4|6
1729159460000|2024-10-17 10:04:20|177400.6|177310.6|177364.8|177274.8|177400.6|177310.6|177360.1|177270.1|15
1729159470000|2024-10-17 10:04:30|177365.2|177275.2|177365.7|177275.7|177365.9|177275.9|177362.6|177272.6|16
1729159480000|2024-10-17 10:04:40|177365.5|177275.5|177372.9|177282.9|177375.4|177285.4|177365|177275|20
1729159490000|2024-10-17 10:04:50|177385.1|177295.1|177385.7|177295.7|177388.5|177298.5|177382.6|177292.6|9
1729159500000|2024-10-17 10:05:00|177385.3|177295.3|177383.7|177293.7|177386.3|177296.3|177382.1|177292.1|7
1729159510000|2024-10-17 10:05:10|177385.4|177295.4|177382|177292|177385.4|177295.4|177382|177292|5
1729159520000|2024-10-17 10:05:20|177381.7|177291.7|177391.8|177301.8|177392.1|177302.1|177381.7|177291.7|7
1729159530000|2024-10-17 10:05:30|177392.1|177302.1|177393.4|177303.4|177395.8|177305.8|177392.1|177302.1|5
1729159540000|2024-10-17 10:05:40|177397.6|177307.6|177393.7|177303.7|177397.6|177307.6|177392.3|177302.3|6
1729159550000|2024-10-17 10:05:50|177395|177305|177408.4|177318.4|177408.7|177318.7|177394.7|177304.7|7
1729159560000|2024-10-17 10:06:00|177409.8|177319.8|177406.3|177316.3|177409.9|177319.9|177406.3|177316.3|6
1729159570000|2024-10-17 10:06:10|177405.9|177315.9|177403.9|177313.9|177405.9|177315.9|177403.9|177313.9|3
1729159580000|2024-10-17 10:06:20|177401.3|177311.3|177396.1|177306.1|177401.3|177311.3|177396.1|177306.1|5
1729159590000|2024-10-17 10:06:30|177394.2|177304.2|177385.4|177295.4|177394.2|177304.2|177385.4|177295.4|6
1729159600000|2024-10-17 10:06:40|177387.7|177297.7|177410.8|177320.8|177419.5|177329.5|177387.7|177297.7|16
1729159610000|2024-10-17 10:06:50|177408.6|177318.6|177400.9|177310.9|177408.6|177318.6|177388.9|177298.9|18
1729159620000|2024-10-17 10:07:00|177400|177310|177393.1|177303.1|177400|177310|177392|177302|6
1729159630000|2024-10-17 10:07:10|177393|177303|177388.8|177298.8|177394.5|177304.5|177388.8|177298.8|5
1729159640000|2024-10-17 10:07:20|177388.6|177298.6|177388.6|177298.6|177388.7|177298.7|177388.6|177298.6|3
1729159650000|2024-10-17 10:07:30|177390.9|177300.9|177394.5|177304.5|177396.8|177306.8|177390.9|177300.9|9
1729159660000|2024-10-17 10:07:40|177394.6|177304.6|177387.4|177297.4|177394.6|177304.6|177387.4|177297.4|5
1729159670000|2024-10-17 10:07:50|177387.3|177297.3|177387.4|177297.4|177387.4|177297.4|177387.3|177297.3|2
1729159680000|2024-10-17 10:08:00|177386|177296|177386.8|177296.8|177386.8|177296.8|177386|177296|2
1729159690000|2024-10-17 10:08:10|177384.7|177294.7|177384.7|177294.7|177384.7|177294.7|177384.7|177294.7|1
1729159700000|2024-10-17 10:08:20|177384.9|177294.9|177386.5|177296.5|177386.5|177296.5|177384.6|177294.6|6
1729159710000|2024-10-17 10:08:30|177385.5|177295.5|177385.5|177295.5|177386.3|177296.3|177385.5|177295.5|3
1729159720000|2024-10-17 10:08:40|177388|177298|177387.9|177297.9|177391.5|177301.5|177387.9|177297.9|9
1729159730000|2024-10-17 10:08:50|177385.7|177295.7|177386.5|177296.5|177387.5|177297.5|177385.7|177295.7|3
1729159740000|2024-10-17 10:09:00|177386.1|177296.1|177386.1|177296.1|177386.2|177296.2|177386.1|177296.1|3
1729159750000|2024-10-17 10:09:10|177386.3|177296.3|177386.9|177296.9|177388.3|177298.3|177385.5|177295.5|5
1729159760000|2024-10-17 10:09:20|177386.8|177296.8|177385.3|177295.3|177389.6|177299.6|177385.3|177295.3|3
1729159770000|2024-10-17 10:09:30|177386.7|177296.7|177386.6|177296.6|177386.7|177296.7|177384.5|177294.5|5
1729159780000|2024-10-17 10:09:40|177383.7|177293.7|177383.6|177293.6|177383.7|177293.7|177383.6|177293.6|2
1729159790000|2024-10-17 10:09:50|177383.5|177293.5|177384.3|177294.3|177384.4|177294.4|177383.5|177293.5|3
1729159800000|2024-10-17 10:10:00|177380.8|177290.8|177380|177290|177380.8|177290.8|177380|177290|2
1729159810000|2024-10-17 10:10:10|177380.1|177290.1|177378.5|177288.5|177380.1|177290.1|177378.5|177288.5|2
1729159820000|2024-10-17 10:10:20|177378.4|177288.4|177379|177289|177380|177290|177378.4|177288.4|5
1729159830000|2024-10-17 10:10:30|177391.2|177301.2|177379.4|177289.4|177391.2|177301.2|177378.2|177288.2|9
1729159840000|2024-10-17 10:10:40|177378.7|177288.7|177344|177254|177378.7|177288.7|177344|177254|7
1729159850000|2024-10-17 10:10:50|177343.4|177253.4|177335.7|177245.7|177343.4|177253.4|177334.6|177244.6|9
1729159860000|2024-10-17 10:11:00|177333.7|177243.7|177338.6|177248.6|177339.9|177249.9|177333.7|177243.7|10
1729159870000|2024-10-17 10:11:10|177341.4|177251.4|177335.8|177245.8|177342|177252|177335.8|177245.8|4
1729159880000|2024-10-17 10:11:20|177335.6|177245.6|177366.9|177276.9|177366.9|177276.9|177334|177244|9
1729159890000|2024-10-17 10:11:30|177367.2|177277.2|177372.8|177282.8|177372.8|177282.8|177366.3|177276.3|9
1729159900000|2024-10-17 10:11:40|177373.2|177283.2|177373.3|177283.3|177373.3|177283.3|177373.2|177283.2|2
1729159910000|2024-10-17 10:11:50|177371.3|177281.3|177368.1|177278.1|177371.3|177281.3|177368.1|177278.1|3
1729159920000|2024-10-17 10:12:00|177366.8|177276.8|177373.4|177283.4|177373.4|177283.4|177366.8|177276.8|2
1729159930000|2024-10-17 10:12:10|177373.8|177283.8|177374.1|177284.1|177374.1|177284.1|177373.8|177283.8|3
1729159940000|2024-10-17 10:12:20|177374.4|177284.4|177375.1|177285.1|177375.1|177285.1|177373.5|177283.5|4
1729159950000|2024-10-17 10:12:30|177375.4|177285.4|177393.2|177303.2|177400.9|177310.9|177374.9|177284.9|7
1729159960000|2024-10-17 10:12:40|177393.5|177303.5|177391.2|177301.2|177400.4|177310.4|177385.1|177295.1|7
1729159970000|2024-10-17 10:12:50|177392.4|177302.4|177408.4|177318.4|177410.3|177320.3|177390.7|177300.7|10
1729159980000|2024-10-17 10:13:00|177405.9|177315.9|177401|177311|177405.9|177315.9|177396.3|177306.3|6
1729159990000|2024-10-17 10:13:10|177403|177313|177410.6|177320.6|177410.6|177320.6|177399.1|177309.1|11
1729160000000|2024-10-17 10:13:20|177410.7|177320.7|177411.1|177321.1|177411.2|177321.2|177410.7|177320.7|4
1729160010000|2024-10-17 10:13:30|177414|177324|177409.3|177319.3|177415.8|177325.8|177408.6|177318.6|7
1729160020000|2024-10-17 10:13:40|177407.9|177317.9|177414.2|177324.2|177414.2|177324.2|177407.9|177317.9|7
1729160030000|2024-10-17 10:13:50|177415.7|177325.7|177403.1|177313.1|177415.7|177325.7|177391.2|177301.2|13
1729160040000|2024-10-17 10:14:00|177403.8|177313.8|177405.6|177315.6|177405.6|177315.6|177391.1|177301.1|10
1729160050000|2024-10-17 10:14:10|177402.8|177312.8|177394.1|177304.1|177402.8|177312.8|177392.9|177302.9|9
1729160060000|2024-10-17 10:14:20|177397.7|177307.7|177400.8|177310.8|177401.8|177311.8|177397.7|177307.7|3
1729160070000|2024-10-17 10:14:30|177399|177309|177385.1|177295.1|177399.8|177309.8|177384.4|177294.4|7
1729160080000|2024-10-17 10:14:40|177385.3|177295.3|177386.6|177296.6|177386.6|177296.6|177379.5|177289.5|10
1729160090000|2024-10-17 10:14:50|177388|177298|177384.7|177294.7|177395.7|177305.7|177384.7|177294.7|8
1729160100000|2024-10-17 10:15:00|177383.7|177293.7|177350.9|177260.9|177384.5|177294.5|177349.9|177259.9|14
1729160110000|2024-10-17 10:15:10|177352.2|177262.2|177350.4|177260.4|177352.2|177262.2|177348.9|177258.9|7
1729160120000|2024-10-17 10:15:20|177352.7|177262.7|177352.4|177262.4|177352.7|177262.7|177351|177261|6
1729160130000|2024-10-17 10:15:30|177353.8|177263.8|177350.5|177260.5|177353.8|177263.8|177350.5|177260.5|5
1729160140000|2024-10-17 10:15:40|177350|177260|177342|177252|177350|177260|177342|177252|5
1729160150000|2024-10-17 10:15:50|177341.2|177251.2|177346.9|177256.9|177348.2|177258.2|177337.5|177247.5|9
1729160160000|2024-10-17 10:16:00|177348.4|177258.4|177345.7|177255.7|177350.8|177260.8|177345.7|177255.7|3
1729160170000|2024-10-17 10:16:10|177345.6|177255.6|177347.6|177257.6|177349.6|177259.6|177345.5|177255.5|6
1729160180000|2024-10-17 10:16:20|177347.8|177257.8|177347.8|177257.8|177351|177261|177346.5|177256.5|6
1729160190000|2024-10-17 10:16:30|177349.2|177259.2|177349.9|177259.9|177349.9|177259.9|177342.6|177252.6|8
1729160200000|2024-10-17 10:16:40|177348.4|177258.4|177348.4|177258.4|177348.4|177258.4|177348.4|177258.4|1
1729160210000|2024-10-17 10:16:50|177348.5|177258.5|177346.6|177256.6|177348.6|177258.6|177346.6|177256.6|3
1729160220000|2024-10-17 10:17:00|177343.4|177253.4|177348.8|177258.8|177350.4|177260.4|177343.1|177253.1|8
1729160230000|2024-10-17 10:17:10|177346.1|177256.1|177347.9|177257.9|177347.9|177257.9|177345.9|177255.9|3
1729160240000|2024-10-17 10:17:20|177348.2|177258.2|177349.4|177259.4|177349.4|177259.4|177348.2|177258.2|3
1729160250000|2024-10-17 10:17:30|177347.4|177257.4|177346.9|177256.9|177348.6|177258.6|177346.9|177256.9|4
1729160260000|2024-10-17 10:17:40|177347.3|177257.3|177367.5|177277.5|177373.8|177283.8|177347.3|177257.3|9
1729160270000|2024-10-17 10:17:50|177368.1|177278.1|177392.3|177302.3|177395.2|177305.2|177368.1|177278.1|14
1729160280000|2024-10-17 10:18:00|177398|177308|177387.3|177297.3|177398|177308|177387.1|177297.1|9
1729160290000|2024-10-17 10:18:10|177386|177296|177387.7|177297.7|177392|177302|177383.2|177293.2|8
1729160300000|2024-10-17 10:18:20|177387.2|177297.2|177385.8|177295.8|177388.4|177298.4|177385.8|177295.8|6
1729160310000|2024-10-17 10:18:30|177385.1|177295.1|177388.3|177298.3|177393.9|177303.9|177385.1|177295.1|10
1729160320000|2024-10-17 10:18:40|177388.4|177298.4|177386.9|177296.9|177389.3|177299.3|177386.4|177296.4|5
1729160330000|2024-10-17 10:18:50|177382.7|177292.7|177370.8|177280.8|177382.7|177292.7|177367.5|177277.5|8
1729160340000|2024-10-17 10:19:00|177369.6|177279.6|177368|177278|177369.6|177279.6|177368|177278|4
1729160350000|2024-10-17 10:19:10|177365.7|177275.7|177367.2|177277.2|177370.5|177280.5|177364.5|177274.5|10
1729160360000|2024-10-17 10:19:20|177367.1|177277.1|177364.9|177274.9|177368.3|177278.3|177363.6|177273.6|8
1729160370000|2024-10-17 10:19:30|177366.5|177276.5|177369|177279|177373.9|177283.9|177366.5|177276.5|7
1729160380000|2024-10-17 10:19:40|177374.9|177284.9|177344.5|177254.5|177374.9|177284.9|177342.9|177252.9|16
1729160390000|2024-10-17 10:19:50|177330.9|177240.9|177332.8|177242.8|177332.8|177242.8|177330.9|177240.9|3
1729160400000|2024-10-17 10:20:00|177334.1|177244.1|177365.1|177275.1|177369|177279|177334.1|177244.1|14
1729160410000|2024-10-17 10:20:10|177364.6|177274.6|177362.4|177272.4|177364.9|177274.9|177362.4|177272.4|7
1729160420000|2024-10-17 10:20:20|177359.1|177269.1|177361.8|177271.8|177365.4|177275.4|177358.2|177268.2|9
1729160430000|2024-10-17 10:20:30|177361.7|177271.7|177368.5|177278.5|177370|177280|177361.7|177271.7|10
1729160440000|2024-10-17 10:20:40|177365.4|177275.4|177360.6|177270.6|177368.4|177278.4|177360.6|177270.6|7
1729160450000|2024-10-17 10:20:50|177359.3|177269.3|177355.7|177265.7|177361.7|177271.7|177355.7|177265.7|8
1729160460000|2024-10-17 10:21:00|177354.1|177264.1|177355.7|177265.7|177355.7|177265.7|177353.8|177263.8|3
1729160470000|2024-10-17 10:21:10|177352.2|177262.2|177359.4|177269.4|177359.4|177269.4|177352.2|177262.2|8
1729160480000|2024-10-17 10:21:20|177356.8|177266.8|177356.8|177266.8|177356.8|177266.8|177356.8|177266.8|1
1729160490000|2024-10-17 10:21:30|177356.6|177266.6|177361.3|177271.3|177362|177272|177356.6|177266.6|7
1729160500000|2024-10-17 10:21:40|177359|177269|177361.8|177271.8|177361.8|177271.8|177357.8|177267.8|5
1729160510000|2024-10-17 10:21:50|177362.9|177272.9|177360.2|177270.2|177365.9|177275.9|177360.2|177270.2|5
1729160520000|2024-10-17 10:22:00|177360.3|177270.3|177362.3|177272.3|177363.8|177273.8|177359|177269|6
1729160530000|2024-10-17 10:22:10|177362.8|177272.8|177347.2|177257.2|177362.8|177272.8|177344.6|177254.6|8
1729160540000|2024-10-17 10:22:20|177343.2|177253.2|177333|177243|177343.2|177253.2|177331.8|177241.8|10
1729160550000|2024-10-17 10:22:30|177333.1|177243.1|177334.9|177244.9|177336.9|177246.9|177330.6|177240.6|8
1729160560000|2024-10-17 10:22:40|177333.1|177243.1|177333.7|177243.7|177333.7|177243.7|177333.1|177243.1|4
1729160570000|2024-10-17 10:22:50|177331.6|177241.6|177327.5|177237.5|177331.6|177241.6|177327.4|177237.4|6
1729160580000|2024-10-17 10:23:00|177327.6|177237.6|177330.8|177240.8|177330.8|177240.8|177327.5|177237.5|6
1729160590000|2024-10-17 10:23:10|177329.4|177239.4|177330|177240|177332.7|177242.7|177329.4|177239.4|6
1729160600000|2024-10-17 10:23:20|177328.5|177238.5|177332.2|177242.2|177332.2|177242.2|177327.5|177237.5|10
1729160610000|2024-10-17 10:23:30|177333.7|177243.7|177331.8|177241.8|177333.7|177243.7|177327.7|177237.7|9
1729160620000|2024-10-17 10:23:40|177329.3|177239.3|177330.5|177240.5|177332.3|177242.3|177329.1|177239.1|9
1729160630000|2024-10-17 10:23:50|177329|177239|177330|177240|177330.3|177240.3|177329|177239|4
1729160640000|2024-10-17 10:24:00|177328.6|177238.6|177331.6|177241.6|177332.8|177242.8|177328.6|177238.6|7
1729160650000|2024-10-17 10:24:10|177330.1|177240.1|177302.4|177212.4|177330.1|177240.1|177301.3|177211.3|6
1729160660000|2024-10-17 10:24:20|177299.8|177209.8|177303|177213|177305.5|177215.5|177296.6|177206.6|13
1729160670000|2024-10-17 10:24:30|177305.1|177215.1|177304|177214|177305.1|177215.1|177303.2|177213.2|5
1729160680000|2024-10-17 10:24:40|177304.1|177214.1|177304|177214|177304.1|177214.1|177304|177214|4
1729160690000|2024-10-17 10:24:50|177304.1|177214.1|177322.8|177232.8|177327.7|177237.7|177297.9|177207.9|11
1729160700000|2024-10-17 10:25:00|177321.7|177231.7|177320.6|177230.6|177323.6|177233.6|177320.6|177230.6|5
1729160710000|2024-10-17 10:25:10|177318.7|177228.7|177301.2|177211.2|177318.7|177228.7|177299.1|177209.1|9
1729160720000|2024-10-17 10:25:20|177290.8|177200.8|177298.6|177208.6|177303.1|177213.1|177289|177199|15
1729160730000|2024-10-17 10:25:30|177297.7|177207.7|177300.5|177210.5|177300.5|177210.5|177297.7|177207.7|3
1729160740000|2024-10-17 10:25:40|177282.7|177192.7|177284.2|177194.2|177284.2|177194.2|177282.7|177192.7|5
1729160750000|2024-10-17 10:25:50|177284.3|177194.3|177285.3|177195.3|177288.6|177198.6|177284.3|177194.3|3
1729160760000|2024-10-17 10:26:00|177283.3|177193.3|177283.7|177193.7|177283.7|177193.7|177281.3|177191.3|5
1729160770000|2024-10-17 10:26:10|177282.1|177192.1|177283|177193|177283.3|177193.3|177280.4|177190.4|8
1729160780000|2024-10-17 10:26:20|177282.7|177192.7|177250.7|177160.7|177282.9|177192.9|177250.7|177160.7|6
1729160790000|2024-10-17 10:26:30|177247.3|177157.3|177251.6|177161.6|177255.3|177165.3|177245.5|177155.5|6
1729160800000|2024-10-17 10:26:40|177249.5|177159.5|177256|177166|177259.8|177169.8|177249.5|177159.5|12
1729160810000|2024-10-17 10:26:50|177253.6|177163.6|177256.1|177166.1|177256.1|177166.1|177253.6|177163.6|3
1729160820000|2024-10-17 10:27:00|177266.2|177176.2|177256.5|177166.5|177266.2|177176.2|177252.9|177162.9|8
1729160830000|2024-10-17 10:27:10|177256.6|177166.6|177252.4|177162.4|177260.9|177170.9|177244.2|177154.2|14
1729160840000|2024-10-17 10:27:20|177249.4|177159.4|177252.8|177162.8|177253.4|177163.4|177248.9|177158.9|7
1729160850000|2024-10-17 10:27:30|177252.7|177162.7|177256|177166|177269.7|177179.7|177250.3|177160.3|13
1729160860000|2024-10-17 10:27:40|177253.4|177163.4|177252.9|177162.9|177256.3|177166.3|177252.5|177162.5|7
1729160870000|2024-10-17 10:27:50|177256|177166|177253.8|177163.8|177256|177166|177249.4|177159.4|11
1729160880000|2024-10-17 10:28:00|177251.7|177161.7|177254.8|177164.8|177255.1|177165.1|177250.7|177160.7|9
1729160890000|2024-10-17 10:28:10|177250.4|177160.4|177251.1|177161.1|177251.1|177161.1|177249.5|177159.5|4
1729160900000|2024-10-17 10:28:20|177250.8|177160.8|177252.7|177162.7|177257.9|177167.9|177249.4|177159.4|12
1729160910000|2024-10-17 10:28:30|177252|177162|177252.4|177162.4|177252.4|177162.4|177252|177162|4
1729160920000|2024-10-17 10:28:40|177256.4|177166.4|177241.7|177151.7|177264.7|177174.7|177241.7|177151.7|13
1729160930000|2024-10-17 10:28:50|177245.5|177155.5|177246.6|177156.6|177247.7|177157.7|177245.5|177155.5|4
1729160940000|2024-10-17 10:29:00|177246.5|177156.5|177263|177173|177263|177173|177246.1|177156.1|14
1729160950000|2024-10-17 10:29:10|177263.1|177173.1|177251.3|177161.3|177263.3|177173.3|177250.9|177160.9|13
1729160960000|2024-10-17 10:29:20|177252.9|177162.9|177262.4|177172.4|177262.4|177172.4|177251.6|177161.6|7
1729160970000|2024-10-17 10:29:30|177265|177175|177264.6|177174.6|177269.1|177179.1|177261.5|177171.5|10
1729160980000|2024-10-17 10:29:40|177264.1|177174.1|177259|177169|177264.1|177174.1|177249.9|177159.9|10
1729160990000|2024-10-17 10:29:50|177253.8|177163.8|177259.1|177169.1|177259.1|177169.1|177253.8|177163.8|3
1729161000000|2024-10-17 10:30:00|177262.6|177172.6|177261.9|177171.9|177262.6|177172.6|177255.9|177165.9|8
1729161010000|2024-10-17 10:30:10|177262.5|177172.5|177256.7|177166.7|177262.5|177172.5|177256.1|177166.1|6
1729161020000|2024-10-17 10:30:20|177256.3|177166.3|177272|177182|177272.3|177182.3|177256.3|177166.3|15
1729161030000|2024-10-17 10:30:30|177270.7|177180.7|177272.3|177182.3|177272.3|177182.3|177270.7|177180.7|5
1729161040000|2024-10-17 10:30:40|177273.4|177183.4|177277.2|177187.2|177277.2|177187.2|177273.4|177183.4|5
1729161050000|2024-10-17 10:30:50|177275.5|177185.5|177296.2|177206.2|177301.7|177211.7|177275.5|177185.5|8
1729161060000|2024-10-17 10:31:00|177297.2|177207.2|177295.6|177205.6|177297.2|177207.2|177292.6|177202.6|9
1729161070000|2024-10-17 10:31:10|177295.9|177205.9|177276.6|177186.6|177296.1|177206.1|177272.2|177182.2|16
1729161080000|2024-10-17 10:31:20|177276.7|177186.7|177277.4|177187.4|177277.4|177187.4|177276.7|177186.7|4
1729161090000|2024-10-17 10:31:30|177281.2|177191.2|177295|177205|177295.6|177205.6|177281.2|177191.2|10
1729161100000|2024-10-17 10:31:40|177293.3|177203.3|177296.1|177206.1|177298.6|177208.6|177293.2|177203.2|7
1729161110000|2024-10-17 10:31:50|177297.2|177207.2|177315.4|177225.4|177315.4|177225.4|177296.1|177206.1|11
1729161120000|2024-10-17 10:32:00|177313.6|177223.6|177313.7|177223.7|177315.9|177225.9|177313.2|177223.2|8
1729161130000|2024-10-17 10:32:10|177316.2|177226.2|177305.1|177215.1|177316.2|177226.2|177298.8|177208.8|10
1729161140000|2024-10-17 10:32:20|177303.9|177213.9|177292.8|177202.8|177303.9|177213.9|177289.9|177199.9|9
1729161150000|2024-10-17 10:32:30|177293.7|177203.7|177280.5|177190.5|177295.9|177205.9|177278.7|177188.7|12
1729161160000|2024-10-17 10:32:40|177280.6|177190.6|177273.6|177183.6|177280.6|177190.6|177270.7|177180.7|5
1729161170000|2024-10-17 10:32:50|177274.3|177184.3|177283.1|177193.1|177283.2|177193.2|177274.3|177184.3|6
1729161180000|2024-10-17 10:33:00|177281.9|177191.9|177280.5|177190.5|177285.5|177195.5|177280.5|177190.5|7
1729161190000|2024-10-17 10:33:10|177280.1|177190.1|177279.8|177189.8|177282.1|177192.1|177278.1|177188.1|12
1729161200000|2024-10-17 10:33:20|177280|177190|177285.6|177195.6|177285.6|177195.6|177280|177190|5
1729161210000|2024-10-17 10:33:30|177285.8|177195.8|177286.3|177196.3|177286.3|177196.3|177283.5|177193.5|6
1729161220000|2024-10-17 10:33:40|177286.6|177196.6|177286.8|177196.8|177287.6|177197.6|177285.3|177195.3|5
1729161230000|2024-10-17 10:33:50|177286.5|177196.5|177288.4|177198.4|177288.5|177198.5|177285.5|177195.5|6
1729161240000|2024-10-17 10:34:00|177287.1|177197.1|177282.2|177192.2|177287.1|177197.1|177282.1|177192.1|5
1729161250000|2024-10-17 10:34:10|177285.3|177195.3|177290.2|177200.2|177291.6|177201.6|177285.3|177195.3|6
1729161260000|2024-10-17 10:34:20|177288.5|177198.5|177294.1|177204.1|177312.3|177222.3|177288.5|177198.5|13
1729161280000|2024-10-17 10:34:40|177290.9|177200.9|177289.1|177199.1|177290.9|177200.9|177289.1|177199.1|4
1729161290000|2024-10-17 10:34:50|177288.9|177198.9|177284.7|177194.7|177288.9|177198.9|177281.8|177191.8|6
1729161300000|2024-10-17 10:35:00|177285.3|177195.3|177297.1|177207.1|177297.1|177207.1|177285.3|177195.3|9
1729161310000|2024-10-17 10:35:10|177296.2|177206.2|177294.3|177204.3|177296.2|177206.2|177293.4|177203.4|3
1729161320000|2024-10-17 10:35:20|177295.7|177205.7|177301.3|177211.3|177311.4|177221.4|177295.5|177205.5|7
1729161330000|2024-10-17 10:35:30|177300.7|177210.7|177296.6|177206.6|177300.7|177210.7|177296.6|177206.6|6
1729161340000|2024-10-17 10:35:40|177294.5|177204.5|177294|177204|177294.5|177204.5|177294|177204|3
1729161350000|2024-10-17 10:35:50|177292.2|177202.2|177293.1|177203.1|177293.1|177203.1|177287.9|177197.9|9
1729161360000|2024-10-17 10:36:00|177293.8|177203.8|177298.5|177208.5|177298.5|177208.5|177293.8|177203.8|6
1729161370000|2024-10-17 10:36:10|177298.4|177208.4|177293.4|177203.4|177298.4|177208.4|177289.7|177199.7|7
1729161380000|2024-10-17 10:36:20|177292.3|177202.3|177294.4|177204.4|177295.9|177205.9|177292.3|177202.3|4
1729161390000|2024-10-17 10:36:30|177295.9|177205.9|177295.9|177205.9|177295.9|177205.9|177295.9|177205.9|1
1729161400000|2024-10-17 10:36:40|177295.1|177205.1|177276|177186|177295.1|177205.1|177269.6|177179.6|14
1729161410000|2024-10-17 10:36:50|177276.7|177186.7|177272.4|177182.4|177276.9|177186.9|177272.4|177182.4|6
1729161420000|2024-10-17 10:37:00|177270.2|177180.2|177277.9|177187.9|177285.7|177195.7|177270.2|177180.2|11
1729161430000|2024-10-17 10:37:10|177283.3|177193.3|177297|177207|177297|177207|177281.6|177191.6|9
1729161440000|2024-10-17 10:37:20|177298.7|177208.7|177295.2|177205.2|177300.5|177210.5|177295.2|177205.2|6
1729161450000|2024-10-17 10:37:30|177299.6|177209.6|177302.8|177212.8|177302.8|177212.8|177299.6|177209.6|4
1729161460000|2024-10-17 10:37:40|177306.6|177216.6|177300.6|177210.6|177306.6|177216.6|177296.1|177206.1|6
1729161470000|2024-10-17 10:37:50|177299.4|177209.4|177300.4|177210.4|177300.4|177210.4|177299.4|177209.4|3
1729161480000|2024-10-17 10:38:00|177300.3|177210.3|177302|177212|177302|177212|177300.3|177210.3|5
1729161490000|2024-10-17 10:38:10|177302.1|177212.1|177302.9|177212.9|177303.5|177213.5|177302.1|177212.1|5
1729161500000|2024-10-17 10:38:20|177306.4|177216.4|177307.6|177217.6|177307.6|177217.6|177306.4|177216.4|2
1729161510000|2024-10-17 10:38:30|177318.2|177228.2|177323.4|177233.4|177323.4|177233.4|177318.2|177228.2|9
1729161520000|2024-10-17 10:38:40|177321.9|177231.9|177322.1|177232.1|177323.5|177233.5|177321.9|177231.9|5
1729161530000|2024-10-17 10:38:50|177319.4|177229.4|177308.7|177218.7|177319.4|177229.4|177304.5|177214.5|6
1729161540000|2024-10-17 10:39:00|177306.7|177216.7|177299.8|177209.8|177306.7|177216.7|177297.5|177207.5|5
1729161550000|2024-10-17 10:39:10|177298.4|177208.4|177299.2|177209.2|177299.8|177209.8|177298.4|177208.4|3
1729161560000|2024-10-17 10:39:20|177297.3|177207.3|177295|177205|177297.7|177207.7|177291.5|177201.5|11
1729161570000|2024-10-17 10:39:30|177294.9|177204.9|177294.2|177204.2|177296.3|177206.3|177292.7|177202.7|11
1729161580000|2024-10-17 10:39:40|177289.2|177199.2|177287.4|177197.4|177289.2|177199.2|177283.3|177193.3|5
1729161590000|2024-10-17 10:39:50|177285.5|177195.5|177290.4|177200.4|177290.4|177200.4|177285.5|177195.5|3
1729161600000|2024-10-17 10:40:00|177287.6|177197.6|177294.1|177204.1|177294.1|177204.1|177287.6|177197.6|7
1729161610000|2024-10-17 10:40:10|177296|177206|177297.3|177207.3|177297.3|177207.3|177296|177206|4
1729161620000|2024-10-17 10:40:20|177291.1|177201.1|177283.5|177193.5|177291.1|177201.1|177281.7|177191.7|5
1729161630000|2024-10-17 10:40:30|177279.5|177189.5|177274.9|177184.9|177279.5|177189.5|177274.9|177184.9|12
1729161640000|2024-10-17 10:40:40|177278|177188|177282.3|177192.3|177282.3|177192.3|177276.5|177186.5|7
1729161650000|2024-10-17 10:40:50|177284.3|177194.3|177284.1|177194.1|177284.7|177194.7|177279.6|177189.6|6
1729161660000|2024-10-17 10:41:00|177284.3|177194.3|177293.9|177203.9|177295.7|177205.7|177284.3|177194.3|8
1729161670000|2024-10-17 10:41:10|177295.9|177205.9|177305.7|177215.7|177305.7|177215.7|177295.9|177205.9|8
1729161680000|2024-10-17 10:41:20|177306.7|177216.7|177320.1|177230.1|177321.3|177231.3|177306.7|177216.7|6
1729161690000|2024-10-17 10:41:30|177320|177230|177297.7|177207.7|177321.4|177231.4|177296.1|177206.1|8
1729161700000|2024-10-17 10:41:40|177297.4|177207.4|177296.5|177206.5|177299.3|177209.3|177294|177204|8
1729161710000|2024-10-17 10:41:50|177294|177204|177302.7|177212.7|177321.6|177231.6|177294|177204|15
1729161720000|2024-10-17 10:42:00|177304.9|177214.9|177292.4|177202.4|177304.9|177214.9|177292.4|177202.4|5
1729161730000|2024-10-17 10:42:10|177292.2|177202.2|177289.8|177199.8|177292.2|177202.2|177289.8|177199.8|2
1729161740000|2024-10-17 10:42:20|177290.5|177200.5|177287.1|177197.1|177290.5|177200.5|177287.1|177197.1|3
1729161750000|2024-10-17 10:42:30|177287.8|177197.8|177295.6|177205.6|177296.8|177206.8|177287.8|177197.8|10
1729161760000|2024-10-17 10:42:40|177295.5|177205.5|177283.5|177193.5|177295.5|177205.5|177282.2|177192.2|5
1729161770000|2024-10-17 10:42:50|177282.5|177192.5|177282.1|177192.1|177283.4|177193.4|177282|177192|6
1729161780000|2024-10-17 10:43:00|177282.6|177192.6|177280.7|177190.7|177282.6|177192.6|177279.4|177189.4|9
1729161790000|2024-10-17 10:43:10|177281.5|177191.5|177277.6|177187.6|177282.2|177192.2|177274.7|177184.7|7
1729161800000|2024-10-17 10:43:20|177278.3|177188.3|177239.2|177149.2|177279.8|177189.8|177233.9|177143.9|9
1729161810000|2024-10-17 10:43:30|177239.9|177149.9|177247.7|177157.7|177250.5|177160.5|177239.2|177149.2|14
1729161820000|2024-10-17 10:43:40|177249|177159|177201.9|177111.9|177249|177159|177197.1|177107.1|20
1729161830000|2024-10-17 10:43:50|177203.3|177113.3|177202.2|177112.2|177204.9|177114.9|177200.7|177110.7|10
1729161840000|2024-10-17 10:44:00|177202.3|177112.3|177201.5|177111.5|177207.4|177117.4|177199.8|177109.8|13
1729161850000|2024-10-17 10:44:10|177201.6|177111.6|177203.4|177113.4|177205.3|177115.3|177201.6|177111.6|5
1729161860000|2024-10-17 10:44:20|177203.9|177113.9|177199.5|177109.5|177204.9|177114.9|177199.5|177109.5|11
1729161870000|2024-10-17 10:44:30|177200.1|177110.1|177199.1|177109.1|177200.7|177110.7|177199.1|177109.1|4
1729161880000|2024-10-17 10:44:40|177192.9|177102.9|177196.2|177106.2|177197.8|177107.8|177187.8|177097.8|9
1729161890000|2024-10-17 10:44:50|177195.7|177105.7|177178.3|177088.3|177195.7|177105.7|177167.9|177077.9|8
1729161900000|2024-10-17 10:45:00|177179|177089|177180.6|177090.6|177180.6|177090.6|177179|177089|3
1729161910000|2024-10-17 10:45:10|177180.7|177090.7|177193.3|177103.3|177194|177104|177177.4|177087.4|9
1729161920000|2024-10-17 10:45:20|177191|177101|177187.5|177097.5|177192|177102|177185.9|177095.9|8
1729161930000|2024-10-17 10:45:30|177187.3|177097.3|177182.7|177092.7|177192.9|177102.9|177176.9|177086.9|9
1729161940000|2024-10-17 10:45:40|177183.4|177093.4|177175.6|177085.6|177183.4|177093.4|177175.6|177085.6|3
1729161950000|2024-10-17 10:45:50|177177|177087|177179.1|177089.1|177180.9|177090.9|177177|177087|8
1729161960000|2024-10-17 10:46:00|177177.7|177087.7|177175.8|177085.8|177177.7|177087.7|177174.6|177084.6|4
1729161970000|2024-10-17 10:46:10|177176.9|177086.9|177172.4|177082.4|177176.9|177086.9|177172.4|177082.4|4
1729161980000|2024-10-17 10:46:20|177175.1|177085.1|177174.8|177084.8|177175.7|177085.7|177173.4|177083.4|8
1729161990000|2024-10-17 10:46:30|177176.6|177086.6|177181.6|177091.6|177182.6|177092.6|177176.6|177086.6|7
1729162000000|2024-10-17 10:46:40|177183.1|177093.1|177204.8|177114.8|177210.9|177120.9|177183.1|177093.1|9
1729162010000|2024-10-17 10:46:50|177204.4|177114.4|177198.8|177108.8|177204.4|177114.4|177191.8|177101.8|9
1729162020000|2024-10-17 10:47:00|177190|177100|177180.6|177090.6|177193.2|177103.2|177175.9|177085.9|7
1729162030000|2024-10-17 10:47:10|177181.9|177091.9|177180.5|177090.5|177181.9|177091.9|177180.5|177090.5|4
1729162040000|2024-10-17 10:47:20|177180.6|177090.6|177180.6|177090.6|177180.6|177090.6|177180.6|177090.6|1
1729162050000|2024-10-17 10:47:30|177181.6|177091.6|177184|177094|177184|177094|177175.6|177085.6|8
1729162060000|2024-10-17 10:47:40|177185.8|177095.8|177180.4|177090.4|177188.5|177098.5|177178.8|177088.8|16
1729162070000|2024-10-17 10:47:50|177183.9|177093.9|177181.2|177091.2|177183.9|177093.9|177181.2|177091.2|6
1729162080000|2024-10-17 10:48:00|177183.7|177093.7|177217.7|177127.7|177217.7|177127.7|177183.7|177093.7|8
1729162090000|2024-10-17 10:48:10|177217.4|177127.4|177210|177120|177217.4|177127.4|177210|177120|5
1729162100000|2024-10-17 10:48:20|177209.3|177119.3|177212|177122|177212|177122|177209.2|177119.2|3
1729162110000|2024-10-17 10:48:30|177210.9|177120.9|177209.8|177119.8|177210.9|177120.9|177209.8|177119.8|2
1729162120000|2024-10-17 10:48:40|177209.7|177119.7|177208.4|177118.4|177212.1|177122.1|177208.4|177118.4|5
1729162130000|2024-10-17 10:48:50|177209.1|177119.1|177210.3|177120.3|177210.8|177120.8|177209.1|177119.1|6
1729162140000|2024-10-17 10:49:00|177207.5|177117.5|177210.4|177120.4|177210.8|177120.8|177205.4|177115.4|10
1729162150000|2024-10-17 10:49:10|177210.2|177120.2|177209.1|177119.1|177213.4|177123.4|177209.1|177119.1|5
1729162160000|2024-10-17 10:49:20|177209.8|177119.8|177208.4|177118.4|177211.1|177121.1|177207|177117|12
1729162170000|2024-10-17 10:49:30|177208.3|177118.3|177210.6|177120.6|177211.1|177121.1|177207.7|177117.7|8
1729162180000|2024-10-17 10:49:40|177208|177118|177205.7|177115.7|177211.3|177121.3|177204|177114|13
1729162190000|2024-10-17 10:49:50|177205|177115|177204.3|177114.3|177205|177115|177201.3|177111.3|8
1729162200000|2024-10-17 10:50:00|177203.6|177113.6|177144.4|177054.4|177203.6|177113.6|177144.4|177054.4|12
1729162210000|2024-10-17 10:50:10|177143.9|177053.9|177148.8|177058.8|177150.4|177060.4|177141.1|177051.1|18
1729162220000|2024-10-17 10:50:20|177147.5|177057.5|177146.6|177056.6|177157.8|177067.8|177144.6|177054.6|10
1729162230000|2024-10-17 10:50:30|177143.8|177053.8|177136.1|177046.1|177143.8|177053.8|177136.1|177046.1|9
1729162240000|2024-10-17 10:50:40|177137.6|177047.6|177138|177048|177138.6|177048.6|177136.6|177046.6|9
1729162250000|2024-10-17 10:50:50|177137.8|177047.8|177137.1|177047.1|177141|177051|177136.2|177046.2|11
1729162260000|2024-10-17 10:51:00|177138.5|177048.5|177142.3|177052.3|177145.3|177055.3|177136.1|177046.1|13
1729162270000|2024-10-17 10:51:10|177142.5|177052.5|177155.9|177065.9|177155.9|177065.9|177141.9|177051.9|13
1729162280000|2024-10-17 10:51:20|177155.5|177065.5|177159|177069|177159|177069|177151.5|177061.5|10
1729162290000|2024-10-17 10:51:30|177154.4|177064.4|177157.3|177067.3|177160.1|177070.1|177152.3|177062.3|6
1729162300000|2024-10-17 10:51:40|177151.5|177061.5|177149.9|177059.9|177152.5|177062.5|177149.7|177059.7|6
1729162310000|2024-10-17 10:51:50|177149.7|177059.7|177148.3|177058.3|177149.8|177059.8|177148|177058|6
1729162320000|2024-10-17 10:52:00|177145.7|177055.7|177148.4|177058.4|177151.2|177061.2|177145.7|177055.7|10
1729162330000|2024-10-17 10:52:10|177150.6|177060.6|177150.6|177060.6|177150.8|177060.8|177148|177058|9
1729162340000|2024-10-17 10:52:20|177151|177061|177150.2|177060.2|177151.6|177061.6|177149.7|177059.7|9
1729162350000|2024-10-17 10:52:30|177149.9|177059.9|177151.7|177061.7|177151.9|177061.9|177148.3|177058.3|6
1729162360000|2024-10-17 10:52:40|177151.9|177061.9|177151.6|177061.6|177153.4|177063.4|177148.1|177058.1|9
1729162370000|2024-10-17 10:52:50|177152.8|177062.8|177149.7|177059.7|177152.8|177062.8|177147.9|177057.9|7
1729162380000|2024-10-17 10:53:00|177149.3|177059.3|177155.6|177065.6|177157.7|177067.7|177149.3|177059.3|7
1729162390000|2024-10-17 10:53:10|177151.2|177061.2|177152.1|177062.1|177152.6|177062.6|177151.2|177061.2|5
1729162400000|2024-10-17 10:53:20|177152.2|177062.2|177151.5|177061.5|177153.9|177063.9|177150.1|177060.1|5
1729162410000|2024-10-17 10:53:30|177150.9|177060.9|177151|177061|177151|177061|177150.9|177060.9|2
1729162420000|2024-10-17 10:53:40|177150.9|177060.9|177149.4|177059.4|177150.9|177060.9|177149.4|177059.4|3
1729162430000|2024-10-17 10:53:50|177149.3|177059.3|177152.3|177062.3|177152.4|177062.4|177149.3|177059.3|4
1729162440000|2024-10-17 10:54:00|177153.8|177063.8|177152.9|177062.9|177158.2|177068.2|177152.9|177062.9|9
1729162450000|2024-10-17 10:54:10|177152.1|177062.1|177151.7|177061.7|177152.1|177062.1|177151.4|177061.4|4
1729162460000|2024-10-17 10:54:20|177151.8|177061.8|177161.8|177071.8|177161.8|177071.8|177151.8|177061.8|5
1729162470000|2024-10-17 10:54:30|177163.2|177073.2|177171.7|177081.7|177177.8|177087.8|177163.2|177073.2|8
1729162480000|2024-10-17 10:54:40|177174.1|177084.1|177169.6|177079.6|177175.2|177085.2|177169.6|177079.6|9
1729162490000|2024-10-17 10:54:50|177169.5|177079.5|177172.4|177082.4|177173.5|177083.5|177169.4|177079.4|8
1729162500000|2024-10-17 10:55:00|177173.2|177083.2|177174|177084|177175.6|177085.6|177171.6|177081.6|6
1729162510000|2024-10-17 10:55:10|177172.2|177082.2|177170.2|177080.2|177172.2|177082.2|177168.6|177078.6|5
1729162520000|2024-10-17 10:55:20|177175.1|177085.1|177172|177082|177175.1|177085.1|177166.2|177076.2|5
1729162530000|2024-10-17 10:55:30|177171.8|177081.8|177174.4|177084.4|177176.6|177086.6|177171.8|177081.8|4
1729162540000|2024-10-17 10:55:40|177174.3|177084.3|177197.3|177107.3|177210.5|177120.5|177174.3|177084.3|8
1729162550000|2024-10-17 10:55:50|177199.5|177109.5|177181.8|177091.8|177199.5|177109.5|177181.8|177091.8|7
1729162560000|2024-10-17 10:56:00|177182|177092|177182.1|177092.1|177182.1|177092.1|177182|177092|2
1729162570000|2024-10-17 10:56:10|177182.3|177092.3|177187.2|177097.2|177187.8|177097.8|177182.3|177092.3|7
1729162580000|2024-10-17 10:56:20|177184.3|177094.3|177188.1|177098.1|177191.3|177101.3|177184.3|177094.3|5
1729162590000|2024-10-17 10:56:30|177189|177099|177174.9|177084.9|177189.2|177099.2|177171.5|177081.5|6
1729162600000|2024-10-17 10:56:40|177174.6|177084.6|177169.1|177079.1|177174.6|177084.6|177168.1|177078.1|6
1729162610000|2024-10-17 10:56:50|177168.2|177078.2|177167.1|177077.1|177168.2|177078.2|177165.6|177075.6|6
1729162620000|2024-10-17 10:57:00|177164.8|177074.8|177166.9|177076.9|177166.9|177076.9|177157.1|177067.1|7
1729162630000|2024-10-17 10:57:10|177167.2|177077.2|177158.5|177068.5|177167.9|177077.9|177158.5|177068.5|7
1729162640000|2024-10-17 10:57:20|177158.3|177068.3|177155.8|177065.8|177159.1|177069.1|177155.8|177065.8|8
1729162650000|2024-10-17 10:57:30|177157|177067|177149.5|177059.5|177157|177067|177145.2|177055.2|15
1729162660000|2024-10-17 10:57:40|177147.9|177057.9|177144.2|177054.2|177147.9|177057.9|177144.2|177054.2|3
1729162670000|2024-10-17 10:57:50|177144.1|177054.1|177143.6|177053.6|177144.2|177054.2|177142.4|177052.4|6
1729162680000|2024-10-17 10:58:00|177141.5|177051.5|177141.3|177051.3|177143.4|177053.4|177141.3|177051.3|5
1729162690000|2024-10-17 10:58:10|177138.9|177048.9|177144.9|177054.9|177144.9|177054.9|177138.9|177048.9|4
1729162700000|2024-10-17 10:58:20|177142.9|177052.9|177140.8|177050.8|177142.9|177052.9|177140.8|177050.8|3
1729162710000|2024-10-17 10:58:30|177142|177052|177147.9|177057.9|177151.6|177061.6|177142|177052|11
1729162720000|2024-10-17 10:58:40|177147.8|177057.8|177179.7|177089.7|177202.1|177112.1|177147.7|177057.7|12
1729162730000|2024-10-17 10:58:50|177182.4|177092.4|177224.3|177134.3|177227.4|177137.4|177182.4|177092.4|16
1729162740000|2024-10-17 10:59:00|177226|177136|177223.6|177133.6|177228.9|177138.9|177218.1|177128.1|17
1729162750000|2024-10-17 10:59:10|177223.2|177133.2|177222|177132|177224.6|177134.6|177222|177132|7
1729162760000|2024-10-17 10:59:20|177223.4|177133.4|177223.5|177133.5|177225.6|177135.6|177221.7|177131.7|13
1729162770000|2024-10-17 10:59:30|177225|177135|177229.4|177139.4|177231.4|177141.4|177221.5|177131.5|12
1729162780000|2024-10-17 10:59:40|177231.1|177141.1|177230.2|177140.2|177231.2|177141.2|177226.1|177136.1|12
1729162790000|2024-10-17 10:59:50|177228.7|177138.7|177229.2|177139.2|177229.7|177139.7|177225.4|177135.4|11
1729162800000|2024-10-17 11:00:00|177236.3|177146.3|177229.9|177139.9|177238.3|177148.3|177226.2|177136.2|16
1729162810000|2024-10-17 11:00:10|177229.8|177139.8|177216.6|177126.6|177229.8|177139.8|177213.2|177123.2|11
1729162820000|2024-10-17 11:00:20|177214.4|177124.4|177178.1|177088.1|177214.4|177124.4|177167.7|177077.7|20
1729162830000|2024-10-17 11:00:30|177179.5|177089.5|177166.1|177076.1|177179.5|177089.5|177164.9|177074.9|12
1729162840000|2024-10-17 11:00:40|177164.6|177074.6|177181.3|177091.3|177189.5|177099.5|177164.6|177074.6|13
1729162850000|2024-10-17 11:00:50|177183.4|177093.4|177174.8|177084.8|177188.9|177098.9|177174.8|177084.8|14
1729162860000|2024-10-17 11:01:00|177173.7|177083.7|177176.3|177086.3|177180.2|177090.2|177169.4|177079.4|14
1729162870000|2024-10-17 11:01:10|177176.6|177086.6|177171.7|177081.7|177176.6|177086.6|177169.8|177079.8|12
1729162880000|2024-10-17 11:01:20|177171.6|177081.6|177168.6|177078.6|177171.6|177081.6|177165.1|177075.1|9
1729162890000|2024-10-17 11:01:30|177177.6|177087.6|177167.2|177077.2|177177.6|177087.6|177167.2|177077.2|5
1729162900000|2024-10-17 11:01:40|177166.1|177076.1|177145.9|177055.9|177166.1|177076.1|177145.9|177055.9|7
1729162910000|2024-10-17 11:01:50|177146.7|177056.7|177143.6|177053.6|177148.4|177058.4|177140.6|177050.6|6
1729162920000|2024-10-17 11:02:00|177144.5|177054.5|177146|177056|177146.2|177056.2|177144.5|177054.5|7
1729162930000|2024-10-17 11:02:10|177143.7|177053.7|177145.3|177055.3|177145.3|177055.3|177143.7|177053.7|5
1729162940000|2024-10-17 11:02:20|177144|177054|177139|177049|177145.2|177055.2|177138|177048|7
1729162950000|2024-10-17 11:02:30|177139.9|177049.9|177144.3|177054.3|177145.8|177055.8|177139.9|177049.9|6
1729162960000|2024-10-17 11:02:40|177144.2|177054.2|177141.7|177051.7|177144.8|177054.8|177141.7|177051.7|3
1729162970000|2024-10-17 11:02:50|177150.1|177060.1|177142.7|177052.7|177150.1|177060.1|177142.7|177052.7|3
1729162980000|2024-10-17 11:03:00|177143.7|177053.7|177145.5|177055.5|177145.7|177055.7|177143.7|177053.7|3
1729162990000|2024-10-17 11:03:10|177146.1|177056.1|177143.6|177053.6|177148.1|177058.1|177140.5|177050.5|5
1729163000000|2024-10-17 11:03:20|177144.3|177054.3|177139.7|177049.7|177145.9|177055.9|177139.7|177049.7|8
1729163010000|2024-10-17 11:03:30|177141.3|177051.3|177142.4|177052.4|177145.2|177055.2|177141.3|177051.3|3
1729163020000|2024-10-17 11:03:40|177142.2|177052.2|177142.9|177052.9|177142.9|177052.9|177139.6|177049.6|6
1729163030000|2024-10-17 11:03:50|177143.5|177053.5|177141.4|177051.4|177146.1|177056.1|177141.4|177051.4|5
1729163040000|2024-10-17 11:04:00|177140.8|177050.8|177129.5|177039.5|177141.8|177051.8|177125.9|177035.9|9
1729163050000|2024-10-17 11:04:10|177129.3|177039.3|177130.3|177040.3|177130.3|177040.3|177129.1|177039.1|4
1729163060000|2024-10-17 11:04:20|177130.6|177040.6|177144.2|177054.2|177144.2|177054.2|177130.6|177040.6|5
1729163070000|2024-10-17 11:04:30|177143.2|177053.2|177125.6|177035.6|177143.2|177053.2|177123.1|177033.1|6
1729163080000|2024-10-17 11:04:40|177119.1|177029.1|177128.9|177038.9|177129.9|177039.9|177119.1|177029.1|8
1729163090000|2024-10-17 11:04:50|177127.8|177037.8|177140.2|177050.2|177141.4|177051.4|177125.9|177035.9|13
1729163100000|2024-10-17 11:05:00|177140.3|177050.3|177096.6|177006.6|177141.9|177051.9|177095.6|177005.6|15
1729163110000|2024-10-17 11:05:10|177095.3|177005.3|177092.4|177002.4|177095.3|177005.3|177087.2|176997.2|9
1729163120000|2024-10-17 11:05:20|177092.1|177002.1|177091.2|177001.2|177092.6|177002.6|177091.2|177001.2|10
1729163130000|2024-10-17 11:05:30|177090.7|177000.7|177091.4|177001.4|177092|177002|177090.1|177000.1|11
1729163140000|2024-10-17 11:05:40|177091.6|177001.6|177091.2|177001.2|177091.6|177001.6|177089.3|176999.3|4
1729163150000|2024-10-17 11:05:50|177091|177001|177087.2|176997.2|177091.2|177001.2|177086.7|176996.7|4
1729163160000|2024-10-17 11:06:00|177091.2|177001.2|177091.1|177001.1|177091.2|177001.2|177090.3|177000.3|3
1729163170000|2024-10-17 11:06:10|177091.7|177001.7|177098.2|177008.2|177098.5|177008.5|177087.3|176997.3|11
1729163180000|2024-10-17 11:06:20|177088.6|176998.6|177088|176998|177098.5|177008.5|177088|176998|8
1729163190000|2024-10-17 11:06:30|177089.3|176999.3|177086.5|176996.5|177099.7|177009.7|177086.2|176996.2|12
1729163200000|2024-10-17 11:06:40|177086.6|176996.6|177093.5|177003.5|177098.4|177008.4|177086.5|176996.5|6
1729163210000|2024-10-17 11:06:50|177087.1|176997.1|177090.9|177000.9|177090.9|177000.9|177085.8|176995.8|6
1729163220000|2024-10-17 11:07:00|177091.5|177001.5|177091|177001|177091.5|177001.5|177090.2|177000.2|4
1729163230000|2024-10-17 11:07:10|177087.8|176997.8|177129.2|177039.2|177129.7|177039.7|177087.8|176997.8|11
1729163240000|2024-10-17 11:07:20|177114.7|177024.7|177122.8|177032.8|177125.4|177035.4|177114.7|177024.7|7
1729163250000|2024-10-17 11:07:30|177123.9|177033.9|177112.3|177022.3|177126.2|177036.2|177112.3|177022.3|6
1729163260000|2024-10-17 11:07:40|177111.5|177021.5|177111.2|177021.2|177111.5|177021.5|177111.2|177021.2|2
1729163270000|2024-10-17 11:07:50|177112.4|177022.4|177095.1|177005.1|177112.4|177022.4|177092.4|177002.4|11
1729163280000|2024-10-17 11:08:00|177095.3|177005.3|177095.7|177005.7|177095.7|177005.7|177095.3|177005.3|2
1729163290000|2024-10-17 11:08:10|177096.1|177006.1|177098.4|177008.4|177099|177009|177096.1|177006.1|5
1729163300000|2024-10-17 11:08:20|177098.3|177008.3|177098.3|177008.3|177098.4|177008.4|177098.3|177008.3|3
1729163310000|2024-10-17 11:08:30|177099|177009|177094.6|177004.6|177099.8|177009.8|177094.6|177004.6|6
1729163320000|2024-10-17 11:08:40|177095.5|177005.5|177096.5|177006.5|177096.5|177006.5|177095.4|177005.4|5
1729163330000|2024-10-17 11:08:50|177096.4|177006.4|177095.9|177005.9|177096.5|177006.5|177095.2|177005.2|4
1729163340000|2024-10-17 11:09:00|177096.4|177006.4|177096|177006|177096.7|177006.7|177094|177004|5
1729163350000|2024-10-17 11:09:10|177097|177007|177097|177007|177097|177007|177097|177007|1
1729163360000|2024-10-17 11:09:20|177096.9|177006.9|177092.9|177002.9|177096.9|177006.9|177092.9|177002.9|8
1729163370000|2024-10-17 11:09:30|177090.9|177000.9|177094.1|177004.1|177094.1|177004.1|177090.7|177000.7|5
1729163380000|2024-10-17 11:09:40|177091.7|177001.7|177092.9|177002.9|177092.9|177002.9|177091.7|177001.7|2
1729163390000|2024-10-17 11:09:50|177092.8|177002.8|177102.5|177012.5|177115.7|177025.7|177092.8|177002.8|8
1729163400000|2024-10-17 11:10:00|177101.5|177011.5|177095.3|177005.3|177101.6|177011.6|177095.3|177005.3|4
1729163410000|2024-10-17 11:10:10|177093.3|177003.3|177094.7|177004.7|177094.7|177004.7|177093.3|177003.3|2
1729163420000|2024-10-17 11:10:20|177094.6|177004.6|177094.6|177004.6|177094.6|177004.6|177094.6|177004.6|1
1729163430000|2024-10-17 11:10:30|177094.7|177004.7|177093.9|177003.9|177095.3|177005.3|177093.5|177003.5|6
1729163440000|2024-10-17 11:10:40|177093.8|177003.8|177092.3|177002.3|177095.6|177005.6|177092.3|177002.3|5
1729163450000|2024-10-17 11:10:50|177092.2|177002.2|177095.5|177005.5|177097.2|177007.2|177092.1|177002.1|4
1729163460000|2024-10-17 11:11:00|177094|177004|177097.8|177007.8|177097.8|177007.8|177094|177004|5
1729163470000|2024-10-17 11:11:10|177098.9|177008.9|177098.9|177008.9|177098.9|177008.9|177098.9|177008.9|1
1729163480000|2024-10-17 11:11:20|177099.2|177009.2|177098|177008|177099.2|177009.2|177098|177008|3
1729163490000|2024-10-17 11:11:30|177097.9|177007.9|177095.8|177005.8|177097.9|177007.9|177095.8|177005.8|3
1729163510000|2024-10-17 11:11:50|177097.1|177007.1|177097.3|177007.3|177097.3|177007.3|177095.3|177005.3|4
1729163520000|2024-10-17 11:12:00|177095.3|177005.3|177097.1|177007.1|177097.1|177007.1|177090.4|177000.4|8
1729163530000|2024-10-17 11:12:10|177096.9|177006.9|177095.5|177005.5|177100.1|177010.1|177095.5|177005.5|6
1729163540000|2024-10-17 11:12:20|177093.7|177003.7|177094.8|177004.8|177094.8|177004.8|177093.6|177003.6|3
1729163550000|2024-10-17 11:12:30|177092.6|177002.6|177092|177002|177092.6|177002.6|177092|177002|2
1729163560000|2024-10-17 11:12:40|177090|177000|177091|177001|177094|177004|177090|177000|6
1729163570000|2024-10-17 11:12:50|177089.7|176999.7|177089.7|176999.7|177089.7|176999.7|177089.7|176999.7|1
1729163580000|2024-10-17 11:13:00|177091.3|177001.3|177094.4|177004.4|177094.4|177004.4|177091.3|177001.3|6
1729163590000|2024-10-17 11:13:10|177090.9|177000.9|177096.9|177006.9|177097.5|177007.5|177090.9|177000.9|9
1729163600000|2024-10-17 11:13:20|177096.1|177006.1|177094.5|177004.5|177096.9|177006.9|177094.5|177004.5|5
1729163610000|2024-10-17 11:13:30|177095.7|177005.7|177095.7|177005.7|177095.7|177005.7|177095.7|177005.7|1
1729163620000|2024-10-17 11:13:40|177093.7|177003.7|177093.7|177003.7|177094.7|177004.7|177093.7|177003.7|3
1729163640000|2024-10-17 11:14:00|177092.4|177002.4|177085.8|176995.8|177092.4|177002.4|177081.1|176991.1|8
1729163650000|2024-10-17 11:14:10|177084.7|176994.7|177093.6|177003.6|177093.6|177003.6|177084.7|176994.7|5
1729163660000|2024-10-17 11:14:20|177092|177002|177092.9|177002.9|177094.7|177004.7|177091.2|177001.2|7
1729163670000|2024-10-17 11:14:30|177095.5|177005.5|177095.9|177005.9|177099.3|177009.3|177095.5|177005.5|4
1729163680000|2024-10-17 11:14:40|177099.9|177009.9|177077.3|176987.3|177100.1|177010.1|177075.9|176985.9|8
1729163690000|2024-10-17 11:14:50|177075.5|176985.5|177076.1|176986.1|177076.2|176986.2|177075.5|176985.5|3
1729163700000|2024-10-17 11:15:00|177079.3|176989.3|177091|177001|177091|177001|177079.3|176989.3|6
1729163710000|2024-10-17 11:15:10|177092.8|177002.8|177094.7|177004.7|177094.7|177004.7|177092.8|177002.8|4
1729163720000|2024-10-17 11:15:20|177094.8|177004.8|177098.9|177008.9|177099.7|177009.7|177094.8|177004.8|5
1729163730000|2024-10-17 11:15:30|177099|177009|177098.4|177008.4|177099|177009|177096.6|177006.6|5
1729163740000|2024-10-17 11:15:40|177098.5|177008.5|177096.4|177006.4|177101.2|177011.2|177096.4|177006.4|4
1729163750000|2024-10-17 11:15:50|177093.6|177003.6|177092.8|177002.8|177094.2|177004.2|177090.5|177000.5|5
1729163760000|2024-10-17 11:16:00|177092.7|177002.7|177097.2|177007.2|177097.2|177007.2|177091|177001|6
1729163770000|2024-10-17 11:16:10|177099.4|177009.4|177100.4|177010.4|177102.2|177012.2|177098.6|177008.6|5
1729163780000|2024-10-17 11:16:20|177098.6|177008.6|177098.9|177008.9|177100.9|177010.9|177095.7|177005.7|8
1729163800000|2024-10-17 11:16:40|177099|177009|177095.4|177005.4|177099|177009|177095.4|177005.4|4
1729163810000|2024-10-17 11:16:50|177095.3|177005.3|177096.3|177006.3|177099.3|177009.3|177095.3|177005.3|7
1729163820000|2024-10-17 11:17:00|177092.6|177002.6|177090.8|177000.8|177097.3|177007.3|177089.4|176999.4|12
1729163830000|2024-10-17 11:17:10|177089.2|176999.2|177097.2|177007.2|177098.8|177008.8|177082.2|176992.2|9
1729163840000|2024-10-17 11:17:20|177094.6|177004.6|177090.9|177000.9|177094.6|177004.6|177090.9|177000.9|2
1729163850000|2024-10-17 11:17:30|177090.6|177000.6|177092|177002|177092|177002|177090.6|177000.6|2
1729163860000|2024-10-17 11:17:40|177095.4|177005.4|177094.2|177004.2|177095.4|177005.4|177088|176998|11
1729163870000|2024-10-17 11:17:50|177092.6|177002.6|177096.7|177006.7|177096.7|177006.7|177092.6|177002.6|6
1729163880000|2024-10-17 11:18:00|177097|177007|177099.1|177009.1|177100.1|177010.1|177097|177007|4
1729163890000|2024-10-17 11:18:10|177098.4|177008.4|177091.7|177001.7|177098.4|177008.4|177091.7|177001.7|6
1729163900000|2024-10-17 11:18:20|177094.2|177004.2|177089.3|176999.3|177098.6|177008.6|177089.3|176999.3|10
1729163910000|2024-10-17 11:18:30|177088.7|176998.7|177088|176998|177088.7|176998.7|177087.5|176997.5|4
1729163920000|2024-10-17 11:18:40|177089.2|176999.2|177091|177001|177093.3|177003.3|177089.2|176999.2|6
1729163930000|2024-10-17 11:18:50|177092.2|177002.2|177093.1|177003.1|177093.1|177003.1|177092.2|177002.2|2
1729163940000|2024-10-17 11:19:00|177095.2|177005.2|177092.3|177002.3|177095.2|177005.2|177092.3|177002.3|2
1729163950000|2024-10-17 11:19:10|177094.3|177004.3|177092.3|177002.3|177095.2|177005.2|177091.8|177001.8|7
1729163960000|2024-10-17 11:19:20|177092.2|177002.2|177099.8|177009.8|177101.4|177011.4|177092.2|177002.2|8
1729163970000|2024-10-17 11:19:30|177099.9|177009.9|177100|177010|177100|177010|177099.9|177009.9|2
1729163980000|2024-10-17 11:19:40|177098.4|177008.4|177099.4|177009.4|177099.6|177009.6|177098.4|177008.4|4
1729163990000|2024-10-17 11:19:50|177099.5|177009.5|177099.6|177009.6|177099.6|177009.6|177099.5|177009.5|2
1729164000000|2024-10-17 11:20:00|177099.4|177009.4|177106.5|177016.5|177106.5|177016.5|177099.4|177009.4|4
1729164010000|2024-10-17 11:20:10|177109.1|177019.1|177108|177018|177109.1|177019.1|177108|177018|3
1729164020000|2024-10-17 11:20:20|177105.4|177015.4|177124.9|177034.9|177124.9|177034.9|177105.4|177015.4|5
1729164030000|2024-10-17 11:20:30|177125.5|177035.5|177130.9|177040.9|177132.7|177042.7|177125.5|177035.5|5
1729164040000|2024-10-17 11:20:40|177131.7|177041.7|177150.9|177060.9|177155.9|177065.9|177129.5|177039.5|11
1729164050000|2024-10-17 11:20:50|177150.6|177060.6|177151.9|177061.9|177151.9|177061.9|177150.6|177060.6|5
1729164060000|2024-10-17 11:21:00|177151.8|177061.8|177150.7|177060.7|177151.9|177061.9|177150.7|177060.7|4
1729164070000|2024-10-17 11:21:10|177150.3|177060.3|177143.7|177053.7|177150.3|177060.3|177138.4|177048.4|7
1729164080000|2024-10-17 11:21:20|177143.5|177053.5|177167.8|177077.8|177171.9|177081.9|177141.7|177051.7|11
1729164090000|2024-10-17 11:21:30|177166.6|177076.6|177159.4|177069.4|177167.5|177077.5|177154.4|177064.4|10
1729164100000|2024-10-17 11:21:40|177159.7|177069.7|177158.1|177068.1|177159.7|177069.7|177157.6|177067.6|6
1729164110000|2024-10-17 11:21:50|177158.3|177068.3|177150|177060|177158.8|177068.8|177150|177060|4
1729164120000|2024-10-17 11:22:00|177151.2|177061.2|177144.1|177054.1|177151.2|177061.2|177144.1|177054.1|8
1729164130000|2024-10-17 11:22:10|177141.3|177051.3|177143.4|177053.4|177143.4|177053.4|177140.9|177050.9|4
1729164140000|2024-10-17 11:22:20|177142.4|177052.4|177135.4|177045.4|177142.4|177052.4|177135.4|177045.4|6
1729164150000|2024-10-17 11:22:30|177137.6|177047.6|177146.2|177056.2|177150.4|177060.4|177136.2|177046.2|9
1729164160000|2024-10-17 11:22:40|177147.4|177057.4|177143.4|177053.4|177147.4|177057.4|177143.4|177053.4|4
1729164170000|2024-10-17 11:22:50|177144.2|177054.2|177144.3|177054.3|177144.3|177054.3|177142.6|177052.6|5
1729164180000|2024-10-17 11:23:00|177142.5|177052.5|177150.2|177060.2|177150.2|177060.2|177142.5|177052.5|5
1729164190000|2024-10-17 11:23:10|177146.3|177056.3|177143.1|177053.1|177146.3|177056.3|177142.6|177052.6|4
1729164200000|2024-10-17 11:23:20|177143.5|177053.5|177146.2|177056.2|177146.2|177056.2|177141.4|177051.4|8
1729164210000|2024-10-17 11:23:30|177148.1|177058.1|177147.5|177057.5|177148.1|177058.1|177147.2|177057.2|3
1729164220000|2024-10-17 11:23:40|177145.5|177055.5|177143.5|177053.5|177145.5|177055.5|177143.1|177053.1|5
1729164230000|2024-10-17 11:23:50|177145.4|177055.4|177158.4|177068.4|177158.4|177068.4|177145.4|177055.4|11
1729164240000|2024-10-17 11:24:00|177155.3|177065.3|177154.9|177064.9|177156|177066|177154.9|177064.9|4
1729164250000|2024-10-17 11:24:10|177155|177065|177158.6|177068.6|177158.6|177068.6|177153.4|177063.4|8
1729164260000|2024-10-17 11:24:20|177158.8|177068.8|177151.3|177061.3|177158.8|177068.8|177151.3|177061.3|4
1729164270000|2024-10-17 11:24:30|177154.3|177064.3|177159.5|177069.5|177159.5|177069.5|177154.3|177064.3|5
1729164280000|2024-10-17 11:24:40|177159.9|177069.9|177157.3|177067.3|177159.9|177069.9|177157.3|177067.3|5
1729164290000|2024-10-17 11:24:50|177155.1|177065.1|177154.8|177064.8|177155.1|177065.1|177154.8|177064.8|3
1729164300000|2024-10-17 11:25:00|177155|177065|177153.8|177063.8|177155|177065|177150.5|177060.5|8
1729164310000|2024-10-17 11:25:10|177153.6|177063.6|177152.1|177062.1|177153.8|177063.8|177152.1|177062.1|4
1729164320000|2024-10-17 11:25:20|177154.7|177064.7|177151.4|177061.4|177154.7|177064.7|177151.2|177061.2|7
1729164330000|2024-10-17 11:25:30|177152.2|177062.2|177149.4|177059.4|177153.7|177063.7|177149.4|177059.4|4
1729164340000|2024-10-17 11:25:40|177151.2|177061.2|177150|177060|177156.2|177066.2|177150|177060|9
1729164350000|2024-10-17 11:25:50|177149.8|177059.8|177152.6|177062.6|177152.6|177062.6|177144.4|177054.4|7
1729164360000|2024-10-17 11:26:00|177154.1|177064.1|177153.9|177063.9|177154.1|177064.1|177152.1|177062.1|5
1729164370000|2024-10-17 11:26:10|177152.1|177062.1|177163|177073|177163|177073|177152.1|177062.1|5
1729164380000|2024-10-17 11:26:20|177160.3|177070.3|177158.9|177068.9|177160.3|177070.3|177158.9|177068.9|5
1729164390000|2024-10-17 11:26:30|177160.7|177070.7|177165.2|177075.2|177165.2|177075.2|177160.7|177070.7|3
1729164400000|2024-10-17 11:26:40|177163.1|177073.1|177163.3|177073.3|177165|177075|177163.1|177073.1|3
1729164410000|2024-10-17 11:26:50|177165.5|177075.5|177166.1|177076.1|177166.5|177076.5|177164.1|177074.1|6
1729164420000|2024-10-17 11:27:00|177151.1|177061.1|177151|177061|177152.5|177062.5|177151|177061|4
1729164430000|2024-10-17 11:27:10|177146.1|177056.1|177144.7|177054.7|177146.1|177056.1|177144.7|177054.7|2
1729164440000|2024-10-17 11:27:20|177142.7|177052.7|177146|177056|177146|177056|177142.7|177052.7|3
1729164450000|2024-10-17 11:27:30|177143|177053|177166.3|177076.3|177172.7|177082.7|177137.1|177047.1|9
1729164460000|2024-10-17 11:27:40|177166|177076|177167.6|177077.6|177167.6|177077.6|177164.5|177074.5|5
1729164470000|2024-10-17 11:27:50|177170|177080|177168.1|177078.1|177170|177080|177167.8|177077.8|6
1729164490000|2024-10-17 11:28:10|177166.9|177076.9|177170.5|177080.5|177170.5|177080.5|177166.9|177076.9|7
1729164500000|2024-10-17 11:28:20|177167.3|177077.3|177167.7|177077.7|177169.3|177079.3|177167.3|177077.3|6
1729164520000|2024-10-17 11:28:40|177166|177076|177166.9|177076.9|177166.9|177076.9|177165.1|177075.1|4
1729164530000|2024-10-17 11:28:50|177165.9|177075.9|177165.5|177075.5|177166.5|177076.5|177164.7|177074.7|4
1729164540000|2024-10-17 11:29:00|177164.9|177074.9|177140.3|177050.3|177165.5|177075.5|177140.3|177050.3|8
1729164550000|2024-10-17 11:29:10|177140.2|177050.2|177137.5|177047.5|177140.9|177050.9|177132.9|177042.9|7
1729164560000|2024-10-17 11:29:20|177137|177047|177126.7|177036.7|177138.1|177048.1|177125.4|177035.4|9
1729164570000|2024-10-17 11:29:30|177124.9|177034.9|177136.9|177046.9|177141.5|177051.5|177119|177029|7
1729164580000|2024-10-17 11:29:40|177135.2|177045.2|177133.7|177043.7|177135.2|177045.2|177133.1|177043.1|4
1729164590000|2024-10-17 11:29:50|177133.9|177043.9|177133|177043|177133.9|177043.9|177132|177042|4
1729164600000|2024-10-17 11:30:00|177134.4|177044.4|177115.2|177025.2|177134.4|177044.4|177113|177023|15
1729164610000|2024-10-17 11:30:10|177115.4|177025.4|177120.1|177030.1|177121.8|177031.8|177111.4|177021.4|10
1729164620000|2024-10-17 11:30:20|177120.8|177030.8|177144.7|177054.7|177148.2|177058.2|177120.8|177030.8|9
1729164630000|2024-10-17 11:30:30|177147.5|177057.5|177147.8|177057.8|177147.9|177057.9|177146.9|177056.9|4
1729164640000|2024-10-17 11:30:40|177147.6|177057.6|177144.2|177054.2|177147.7|177057.7|177142.6|177052.6|5
1729164650000|2024-10-17 11:30:50|177143.1|177053.1|177142.8|177052.8|177143.6|177053.6|177142.5|177052.5|5
1729164660000|2024-10-17 11:31:00|177141.5|177051.5|177143.1|177053.1|177143.7|177053.7|177141.5|177051.5|5
1729164670000|2024-10-17 11:31:10|177142.5|177052.5|177139.1|177049.1|177142.5|177052.5|177139.1|177049.1|5
1729164680000|2024-10-17 11:31:20|177139.2|177049.2|177145.1|177055.1|177145.5|177055.5|177139.2|177049.2|5
1729164690000|2024-10-17 11:31:30|177145.2|177055.2|177141.1|177051.1|177145.2|177055.2|177137.8|177047.8|6
1729164700000|2024-10-17 11:31:40|177140.3|177050.3|177112.9|177022.9|177140.3|177050.3|177112.5|177022.5|6
1729164710000|2024-10-17 11:31:50|177112.8|177022.8|177136.8|177046.8|177140.1|177050.1|177112.8|177022.8|8
1729164720000|2024-10-17 11:32:00|177137.2|177047.2|177133.7|177043.7|177137.6|177047.6|177133.7|177043.7|4
1729164730000|2024-10-17 11:32:10|177133.2|177043.2|177137.9|177047.9|177137.9|177047.9|177130.6|177040.6|9
1729164740000|2024-10-17 11:32:20|177144.8|177054.8|177144.1|177054.1|177147|177057|177144.1|177054.1|7
1729164750000|2024-10-17 11:32:30|177144.5|177054.5|177141.8|177051.8|177144.5|177054.5|177141.6|177051.6|4
1729164760000|2024-10-17 11:32:40|177142.9|177052.9|177147.3|177057.3|177148.1|177058.1|177142.9|177052.9|5
1729164770000|2024-10-17 11:32:50|177147|177057|177147.4|177057.4|177147.8|177057.8|177146.3|177056.3|4
1729164780000|2024-10-17 11:33:00|177147.7|177057.7|177156.5|177066.5|177157.4|177067.4|177147.6|177057.6|10
1729164790000|2024-10-17 11:33:10|177155|177065|177155.3|177065.3|177157.9|177067.9|177155|177065|4
1729164800000|2024-10-17 11:33:20|177155.2|177065.2|177147.5|177057.5|177157.3|177067.3|177147.5|177057.5|6
1729164810000|2024-10-17 11:33:30|177146.4|177056.4|177141.7|177051.7|177146.4|177056.4|177141|177051|4
1729164820000|2024-10-17 11:33:40|177142.2|177052.2|177143.8|177053.8|177146.1|177056.1|177142.2|177052.2|8
1729164830000|2024-10-17 11:33:50|177146.7|177056.7|177156.8|177066.8|177157.9|177067.9|177146.7|177056.7|9
1729164840000|2024-10-17 11:34:00|177155.9|177065.9|177157.4|177067.4|177159.6|177069.6|177153.9|177063.9|10
1729164850000|2024-10-17 11:34:10|177157.9|177067.9|177155.8|177065.8|177157.9|177067.9|177155.6|177065.6|5
1729164860000|2024-10-17 11:34:20|177155|177065|177148|177058|177167.7|177077.7|177148|177058|11
1729164870000|2024-10-17 11:34:30|177147|177057|177144.8|177054.8|177148.1|177058.1|177144.8|177054.8|6
1729164880000|2024-10-17 11:34:40|177144.2|177054.2|177143.1|177053.1|177145.7|177055.7|177143|177053|6
1729164890000|2024-10-17 11:34:50|177144.5|177054.5|177145.3|177055.3|177145.8|177055.8|177144.5|177054.5|6
1729164900000|2024-10-17 11:35:00|177143.8|177053.8|177144.3|177054.3|177144.3|177054.3|177143.8|177053.8|3
1729164910000|2024-10-17 11:35:10|177148.3|177058.3|177148.3|177058.3|177148.5|177058.5|177148.3|177058.3|4
1729164920000|2024-10-17 11:35:20|177149.9|177059.9|177152.9|177062.9|177154.7|177064.7|177149.9|177059.9|7
1729164930000|2024-10-17 11:35:30|177151.4|177061.4|177151.4|177061.4|177151.4|177061.4|177151.4|177061.4|1
1729164940000|2024-10-17 11:35:40|177151.3|177061.3|177148.5|177058.5|177151.3|177061.3|177147|177057|4
1729164950000|2024-10-17 11:35:50|177147.4|177057.4|177117.7|177027.7|177147.4|177057.4|177113|177023|13
1729164960000|2024-10-17 11:36:00|177117.4|177027.4|177133.9|177043.9|177133.9|177043.9|177111.3|177021.3|5
1729164970000|2024-10-17 11:36:10|177131.4|177041.4|177127.3|177037.3|177131.4|177041.4|177127.3|177037.3|6
1729164980000|2024-10-17 11:36:20|177126.2|177036.2|177125.1|177035.1|177127.7|177037.7|177125.1|177035.1|6
1729164990000|2024-10-17 11:36:30|177127|177037|177118.3|177028.3|177127|177037|177117.1|177027.1|5
1729165000000|2024-10-17 11:36:40|177117.4|177027.4|177146.3|177056.3|177146.9|177056.9|177113.8|177023.8|9
1729165010000|2024-10-17 11:36:50|177146.1|177056.1|177149.2|177059.2|177149.2|177059.2|177144.8|177054.8|10
1729165020000|2024-10-17 11:37:00|177147.3|177057.3|177157.7|177067.7|177158.7|177068.7|177147.3|177057.3|7
1729165030000|2024-10-17 11:37:10|177156.7|177066.7|177156.8|177066.8|177157.6|177067.6|177156.7|177066.7|3
1729165040000|2024-10-17 11:37:20|177158.3|177068.3|177158.3|177068.3|177158.3|177068.3|177156.3|177066.3|4
1729165050000|2024-10-17 11:37:30|177158.2|177068.2|177156.9|177066.9|177158.4|177068.4|177156.6|177066.6|6
1729165060000|2024-10-17 11:37:40|177160.5|177070.5|177181.6|177091.6|177181.6|177091.6|177160.5|177070.5|12
1729165070000|2024-10-17 11:37:50|177182.4|177092.4|177186.6|177096.6|177186.6|177096.6|177180.9|177090.9|4
1729165080000|2024-10-17 11:38:00|177202|177112|177167.8|177077.8|177212.5|177122.5|177166.8|177076.8|11
1729165090000|2024-10-17 11:38:10|177169.6|177079.6|177171|177081|177171|177081|177169|177079|3
1729165100000|2024-10-17 11:38:20|177171.2|177081.2|177182.9|177092.9|177182.9|177092.9|177171.2|177081.2|6
1729165110000|2024-10-17 11:38:30|177182.6|177092.6|177182.4|177092.4|177182.8|177092.8|177182.4|177092.4|4
1729165120000|2024-10-17 11:38:40|177181.8|177091.8|177176.1|177086.1|177181.8|177091.8|177176.1|177086.1|6
1729165130000|2024-10-17 11:38:50|177177.2|177087.2|177176.9|177086.9|177177.2|177087.2|177176.9|177086.9|2
1729165140000|2024-10-17 11:39:00|177175.3|177085.3|177177.7|177087.7|177177.7|177087.7|177174.9|177084.9|8
1729165150000|2024-10-17 11:39:10|177178.9|177088.9|177179.3|177089.3|177180.3|177090.3|177177.3|177087.3|8
1729165160000|2024-10-17 11:39:20|177178.9|177088.9|177181|177091|177181.5|177091.5|177178.9|177088.9|5
1729165170000|2024-10-17 11:39:30|177180.7|177090.7|177178|177088|177181.5|177091.5|177177.5|177087.5|8
1729165180000|2024-10-17 11:39:40|177179.2|177089.2|177181.5|177091.5|177181.5|177091.5|177179.2|177089.2|3
1729165190000|2024-10-17 11:39:50|177181.6|177091.6|177181.3|177091.3|177181.6|177091.6|177181.3|177091.3|3
1729165200000|2024-10-17 11:40:00|177180.6|177090.6|177178.2|177088.2|177196.5|177106.5|177177.7|177087.7|10
1729165210000|2024-10-17 11:40:10|177178.1|177088.1|177171.5|177081.5|177178.1|177088.1|177156.5|177066.5|6
1729165220000|2024-10-17 11:40:20|177170.4|177080.4|177171|177081|177171|177081|177170.4|177080.4|3
1729165230000|2024-10-17 11:40:30|177170.9|177080.9|177169.2|177079.2|177171|177081|177169.2|177079.2|3
1729165240000|2024-10-17 11:40:40|177170|177080|177156.6|177066.6|177206.2|177116.2|177155.8|177065.8|17
1729165250000|2024-10-17 11:40:50|177157.1|177067.1|177156.7|177066.7|177157.1|177067.1|177156.3|177066.3|8
1729165260000|2024-10-17 11:41:00|177156.9|177066.9|177135.6|177045.6|177156.9|177066.9|177132.8|177042.8|14
1729165270000|2024-10-17 11:41:10|177137.5|177047.5|177134.9|177044.9|177137.5|177047.5|177134.4|177044.4|6
1729165280000|2024-10-17 11:41:20|177148.8|177058.8|177161.4|177071.4|177163.7|177073.7|177148.8|177058.8|13
1729165290000|2024-10-17 11:41:30|177161.5|177071.5|177176.6|177086.6|177176.6|177086.6|177161.5|177071.5|11
1729165300000|2024-10-17 11:41:40|177178.6|177088.6|177171.1|177081.1|177178.6|177088.6|177169.2|177079.2|8
1729165310000|2024-10-17 11:41:50|177169.3|177079.3|177172.8|177082.8|177175.4|177085.4|177169.3|177079.3|10
1729165320000|2024-10-17 11:42:00|177174|177084|177177.8|177087.8|177179.5|177089.5|177174|177084|6
1729165330000|2024-10-17 11:42:10|177178.7|177088.7|177212.9|177122.9|177212.9|177122.9|177178.7|177088.7|5
1729165340000|2024-10-17 11:42:20|177215.9|177125.9|177245.1|177155.1|177246.9|177156.9|177215.9|177125.9|14
1729165350000|2024-10-17 11:42:30|177245|177155|177245.1|177155.1|177245.7|177155.7|177245|177155|3
1729165360000|2024-10-17 11:42:40|177245|177155|177245|177155|177245|177155|177245|177155|1
1729165370000|2024-10-17 11:42:50|177245.2|177155.2|177246.8|177156.8|177246.9|177156.9|177245.1|177155.1|4
1729165380000|2024-10-17 11:43:00|177248|177158|177247.8|177157.8|177248|177158|177247.8|177157.8|4
1729165390000|2024-10-17 11:43:10|177248|177158|177245.2|177155.2|177248|177158|177245.2|177155.2|2
1729165400000|2024-10-17 11:43:20|177244.6|177154.6|177245.3|177155.3|177245.3|177155.3|177244.5|177154.5|5
1729165410000|2024-10-17 11:43:30|177245.2|177155.2|177253.5|177163.5|177253.5|177163.5|177244.2|177154.2|12
1729165420000|2024-10-17 11:43:40|177252|177162|177247.8|177157.8|177253.2|177163.2|177246.6|177156.6|8
1729165430000|2024-10-17 11:43:50|177248.7|177158.7|177247.6|177157.6|177248.8|177158.8|177247.6|177157.6|3
1729165440000|2024-10-17 11:44:00|177245|177155|177249.8|177159.8|177249.8|177159.8|177242.8|177152.8|9
1729165450000|2024-10-17 11:44:10|177247.8|177157.8|177250.3|177160.3|177253.7|177163.7|177246.1|177156.1|10
1729165460000|2024-10-17 11:44:20|177249.8|177159.8|177249.2|177159.2|177249.9|177159.9|177246.9|177156.9|5
1729165470000|2024-10-17 11:44:30|177249.3|177159.3|177248.4|177158.4|177249.3|177159.3|177246.9|177156.9|6
1729165480000|2024-10-17 11:44:40|177248.3|177158.3|177247.7|177157.7|177250.7|177160.7|177245.6|177155.6|11
1729165490000|2024-10-17 11:44:50|177250|177160|177250.1|177160.1|177250.4|177160.4|177247.7|177157.7|4
1729165500000|2024-10-17 11:45:00|177249.4|177159.4|177251|177161|177251|177161|177249.4|177159.4|7
1729165510000|2024-10-17 11:45:10|177249.5|177159.5|177251.7|177161.7|177251.7|177161.7|177249.5|177159.5|6
1729165520000|2024-10-17 11:45:20|177250.2|177160.2|177252|177162|177252.8|177162.8|177249.3|177159.3|8
1729165530000|2024-10-17 11:45:30|177251.5|177161.5|177251.1|177161.1|177251.5|177161.5|177251|177161|4
1729165540000|2024-10-17 11:45:40|177251|177161|177251.1|177161.1|177251.1|177161.1|177251|177161|2
1729165550000|2024-10-17 11:45:50|177249.3|177159.3|177261.3|177171.3|177262.2|177172.2|177249.3|177159.3|11
1729165560000|2024-10-17 11:46:00|177261.7|177171.7|177261.9|177171.9|177264.1|177174.1|177261.7|177171.7|5
1729165570000|2024-10-17 11:46:10|177260|177170|177256.4|177166.4|177261.2|177171.2|177256.4|177166.4|7
1729165580000|2024-10-17 11:46:20|177255.7|177165.7|177257.1|177167.1|177257.1|177167.1|177255.1|177165.1|9
1729165590000|2024-10-17 11:46:30|177256.9|177166.9|177281.9|177191.9|177287|177197|177256.9|177166.9|13
1729165600000|2024-10-17 11:46:40|177280.2|177190.2|177251.9|177161.9|177280.5|177190.5|177251.9|177161.9|9
1729165610000|2024-10-17 11:46:50|177244.7|177154.7|177244.5|177154.5|177244.7|177154.7|177243.4|177153.4|8
1729165620000|2024-10-17 11:47:00|177246.5|177156.5|177253.1|177163.1|177253.1|177163.1|177245.7|177155.7|8
1729165630000|2024-10-17 11:47:10|177253.3|177163.3|177253.9|177163.9|177254.9|177164.9|177252.9|177162.9|6
1729165640000|2024-10-17 11:47:20|177255.2|177165.2|177232.9|177142.9|177257.8|177167.8|177231.4|177141.4|6
1729165650000|2024-10-17 11:47:30|177231.8|177141.8|177256.1|177166.1|177256.1|177166.1|177231.8|177141.8|7
1729165660000|2024-10-17 11:47:40|177255.3|177165.3|177260.5|177170.5|177262|177172|177255.3|177165.3|12
1729165670000|2024-10-17 11:47:50|177264.1|177174.1|177290.7|177200.7|177293.8|177203.8|177264.1|177174.1|10
1729165680000|2024-10-17 11:48:00|177280.9|177190.9|177275.5|177185.5|177284.9|177194.9|177271|177181|13
1729165690000|2024-10-17 11:48:10|177271.5|177181.5|177272.1|177182.1|177272.1|177182.1|177269.7|177179.7|4
1729165700000|2024-10-17 11:48:20|177272.9|177182.9|177281.6|177191.6|177291|177201|177272.9|177182.9|15
1729165710000|2024-10-17 11:48:30|177279.3|177189.3|177288.6|177198.6|177288.6|177198.6|177275.3|177185.3|7
1729165720000|2024-10-17 11:48:40|177289.4|177199.4|177282.7|177192.7|177289.7|177199.7|177280|177190|10
1729165730000|2024-10-17 11:48:50|177281.9|177191.9|177277.9|177187.9|177281.9|177191.9|177275.7|177185.7|5
1729165740000|2024-10-17 11:49:00|177279.3|177189.3|177275|177185|177279.3|177189.3|177273.9|177183.9|10
1729165750000|2024-10-17 11:49:10|177273|177183|177292|177202|177292.3|177202.3|177271.7|177181.7|10
1729165760000|2024-10-17 11:49:20|177290.5|177200.5|177285.7|177195.7|177290.5|177200.5|177285.5|177195.5|12
1729165770000|2024-10-17 11:49:30|177285.9|177195.9|177284.5|177194.5|177285.9|177195.9|177279.3|177189.3|14
1729165780000|2024-10-17 11:49:40|177284.7|177194.7|177277.8|177187.8|177286.3|177196.3|177277.8|177187.8|9
1729165790000|2024-10-17 11:49:50|177278.8|177188.8|177317.5|177227.5|177320.2|177230.2|177278.8|177188.8|22
1729165800000|2024-10-17 11:50:00|177318.6|177228.6|177332.1|177242.1|177334.4|177244.4|177316.5|177226.5|12
1729165810000|2024-10-17 11:50:10|177336.6|177246.6|177330.3|177240.3|177340|177250|177330.3|177240.3|12
1729165820000|2024-10-17 11:50:20|177346.6|177256.6|177348.1|177258.1|177350.2|177260.2|177346.6|177256.6|9
1729165830000|2024-10-17 11:50:30|177348.9|177258.9|177347.8|177257.8|177349.4|177259.4|177347.8|177257.8|3
1729165840000|2024-10-17 11:50:40|177346|177256|177345|177255|177347|177257|177343.4|177253.4|8
1729165850000|2024-10-17 11:50:50|177344.7|177254.7|177344.7|177254.7|177344.7|177254.7|177344.7|177254.7|1
1729165860000|2024-10-17 11:51:00|177344.9|177254.9|177347.8|177257.8|177348.5|177258.5|177344|177254|6
1729165870000|2024-10-17 11:51:10|177347.3|177257.3|177348.4|177258.4|177351.5|177261.5|177347.1|177257.1|10
1729165880000|2024-10-17 11:51:20|177347.5|177257.5|177347.3|177257.3|177352.3|177262.3|177347.1|177257.1|5
1729165890000|2024-10-17 11:51:30|177347.4|177257.4|177349.4|177259.4|177353.8|177263.8|177347.3|177257.3|11
1729165900000|2024-10-17 11:51:40|177351.9|177261.9|177368.1|177278.1|177368.1|177278.1|177351.9|177261.9|14
1729165910000|2024-10-17 11:51:50|177366.1|177276.1|177378.8|177288.8|177383.3|177293.3|177364.5|177274.5|18
1729165920000|2024-10-17 11:52:00|177379.8|177289.8|177386.5|177296.5|177386.5|177296.5|177378.9|177288.9|8
1729165930000|2024-10-17 11:52:10|177378.6|177288.6|177391.1|177301.1|177395.3|177305.3|177378.6|177288.6|19
1729165940000|2024-10-17 11:52:20|177392.7|177302.7|177391|177301|177396|177306|177389.1|177299.1|21
1729165950000|2024-10-17 11:52:30|177389.6|177299.6|177379.2|177289.2|177406.6|177316.6|177370.8|177280.8|13
1729165960000|2024-10-17 11:52:40|177379.1|177289.1|177372.3|177282.3|177379.1|177289.1|177370.3|177280.3|11
1729165970000|2024-10-17 11:52:50|177370.4|177280.4|177356.4|177266.4|177370.4|177280.4|177356.4|177266.4|6
1729165980000|2024-10-17 11:53:00|177355.3|177265.3|177344.5|177254.5|177355.3|177265.3|177344.5|177254.5|5
1729165990000|2024-10-17 11:53:10|177345.1|177255.1|177338.6|177248.6|177345.1|177255.1|177335.6|177245.6|9
1729166000000|2024-10-17 11:53:20|177338.4|177248.4|177336.3|177246.3|177338.4|177248.4|177336.3|177246.3|3
1729166010000|2024-10-17 11:53:30|177335.2|177245.2|177325.6|177235.6|177335.2|177245.2|177325.6|177235.6|5
1729166020000|2024-10-17 11:53:40|177325.4|177235.4|177325.6|177235.6|177329.7|177239.7|177323.1|177233.1|8
1729166030000|2024-10-17 11:53:50|177325.7|177235.7|177332.4|177242.4|177332.4|177242.4|177325.7|177235.7|7
1729166040000|2024-10-17 11:54:00|177332.6|177242.6|177334|177244|177335.3|177245.3|177332.6|177242.6|6
1729166050000|2024-10-17 11:54:10|177332.3|177242.3|177332.3|177242.3|177332.3|177242.3|177331|177241|9
1729166060000|2024-10-17 11:54:20|177332.2|177242.2|177341|177251|177350.2|177260.2|177330.9|177240.9|15
1729166070000|2024-10-17 11:54:30|177340.8|177250.8|177340|177250|177341|177251|177340|177250|5
1729166080000|2024-10-17 11:54:40|177338.2|177248.2|177342.6|177252.6|177343.7|177253.7|177338.2|177248.2|5
1729166090000|2024-10-17 11:54:50|177343.1|177253.1|177340.8|177250.8|177343.5|177253.5|177340.6|177250.6|7
1729166100000|2024-10-17 11:55:00|177341.7|177251.7|177363.6|177273.6|177366.3|177276.3|177340.7|177250.7|11
1729166110000|2024-10-17 11:55:10|177364.1|177274.1|177359.3|177269.3|177364.6|177274.6|177359.3|177269.3|5
1729166120000|2024-10-17 11:55:20|177359.4|177269.4|177357.4|177267.4|177360.3|177270.3|177350.2|177260.2|6
1729166130000|2024-10-17 11:55:30|177347.5|177257.5|177338.6|177248.6|177353.8|177263.8|177330.2|177240.2|19
1729166140000|2024-10-17 11:55:40|177347.8|177257.8|177356.7|177266.7|177356.7|177266.7|177342.1|177252.1|7
1729166150000|2024-10-17 11:55:50|177351.1|177261.1|177366.4|177276.4|177370.9|177280.9|177350.5|177260.5|13
1729166160000|2024-10-17 11:56:00|177365.2|177275.2|177379.9|177289.9|177379.9|177289.9|177363.4|177273.4|11
1729166170000|2024-10-17 11:56:10|177378.5|177288.5|177393.5|177303.5|177393.6|177303.6|177378.5|177288.5|4
1729166180000|2024-10-17 11:56:20|177394|177304|177391.7|177301.7|177394|177304|177390.8|177300.8|3
1729166190000|2024-10-17 11:56:30|177393.7|177303.7|177392.1|177302.1|177393.7|177303.7|177391.9|177301.9|4
1729166200000|2024-10-17 11:56:40|177392.2|177302.2|177392.4|177302.4|177392.4|177302.4|177392.2|177302.2|2
1729166210000|2024-10-17 11:56:50|177393|177303|177394|177304|177394|177304|177393|177303|2
1729166220000|2024-10-17 11:57:00|177399.1|177309.1|177393.1|177303.1|177399.1|177309.1|177392.3|177302.3|12
1729166230000|2024-10-17 11:57:10|177386.9|177296.9|177383.7|177293.7|177409|177319|177383.7|177293.7|13
1729166240000|2024-10-17 11:57:20|177385.6|177295.6|177386.5|177296.5|177386.5|177296.5|177385.6|177295.6|3
1729166250000|2024-10-17 11:57:30|177392.4|177302.4|177393.4|177303.4|177394.1|177304.1|177392.4|177302.4|3
1729166260000|2024-10-17 11:57:40|177394.4|177304.4|177399.5|177309.5|177405.6|177315.6|177393.7|177303.7|9
1729166270000|2024-10-17 11:57:50|177399.6|177309.6|177405.7|177315.7|177405.7|177315.7|177374|177284|9
1729166280000|2024-10-17 11:58:00|177401.3|177311.3|177384.4|177294.4|177401.3|177311.3|177384.4|177294.4|8
1729166290000|2024-10-17 11:58:10|177384.9|177294.9|177400|177310|177411.7|177321.7|177382.1|177292.1|17
1729166300000|2024-10-17 11:58:20|177400.1|177310.1|177403.1|177313.1|177405.6|177315.6|177399.5|177309.5|19
1729166310000|2024-10-17 11:58:30|177402.5|177312.5|177393.4|177303.4|177402.5|177312.5|177390.3|177300.3|8
1729166320000|2024-10-17 11:58:40|177393|177303|177384.4|177294.4|177393|177303|177384.4|177294.4|6
1729166330000|2024-10-17 11:58:50|177385.9|177295.9|177390|177300|177390.2|177300.2|177385.9|177295.9|8
1729166340000|2024-10-17 11:59:00|177387.6|177297.6|177385|177295|177387.6|177297.6|177383.8|177293.8|8
1729166350000|2024-10-17 11:59:10|177385.2|177295.2|177386.9|177296.9|177389|177299|177385.2|177295.2|7
1729166360000|2024-10-17 11:59:20|177388|177298|177390.3|177300.3|177392.5|177302.5|177386|177296|12
1729166370000|2024-10-17 11:59:30|177389.5|177299.5|177375.9|177285.9|177391.4|177301.4|177375.9|177285.9|10
1729166380000|2024-10-17 11:59:40|177375.6|177285.6|177375.1|177285.1|177377.3|177287.3|177374.1|177284.1|7
1729166390000|2024-10-17 11:59:50|177371.9|177281.9|177374.7|177284.7|177374.7|177284.7|177371.9|177281.9|4
1729166400000|2024-10-17 12:00:00|177371.7|177281.7|177381.4|177291.4|177386.3|177296.3|177370.4|177280.4|12
1729166410000|2024-10-17 12:00:10|177382|177292|177381.7|177291.7|177382|177292|177381.7|177291.7|5
1729166420000|2024-10-17 12:00:20|177382.1|177292.1|177396.3|177306.3|177407|177317|177382.1|177292.1|17
1729166430000|2024-10-17 12:00:30|177391|177301|177391.5|177301.5|177391.5|177301.5|177389.1|177299.1|8
1729166440000|2024-10-17 12:00:40|177391.2|177301.2|177394.2|177304.2|177399.2|177309.2|177389.3|177299.3|11
1729166450000|2024-10-17 12:00:50|177400.7|177310.7|177403.8|177313.8|177409.1|177319.1|177400.1|177310.1|13
1729166460000|2024-10-17 12:01:00|177406.3|177316.3|177410.3|177320.3|177413.9|177323.9|177400.5|177310.5|18
1729166470000|2024-10-17 12:01:10|177410.2|177320.2|177411.4|177321.4|177414.2|177324.2|177410.2|177320.2|9
1729166480000|2024-10-17 12:01:20|177415.8|177325.8|177415.2|177325.2|177416.5|177326.5|177412.8|177322.8|8
1729166490000|2024-10-17 12:01:30|177414.7|177324.7|177396.8|177306.8|177414.7|177324.7|177393.1|177303.1|11
1729166500000|2024-10-17 12:01:40|177397.6|177307.6|177401.7|177311.7|177405|177315|177397.6|177307.6|9
1729166510000|2024-10-17 12:01:50|177399.6|177309.6|177402|177312|177404.9|177314.9|177399.5|177309.5|7
1729166520000|2024-10-17 12:02:00|177400.4|177310.4|177400.2|177310.2|177404.9|177314.9|177400.2|177310.2|7
1729166530000|2024-10-17 12:02:10|177402.3|177312.3|177412.3|177322.3|177414.4|177324.4|177401.7|177311.7|8
1729166540000|2024-10-17 12:02:20|177413.6|177323.6|177397.6|177307.6|177413.6|177323.6|177397.6|177307.6|11
1729166550000|2024-10-17 12:02:30|177393.5|177303.5|177402.7|177312.7|177405.9|177315.9|177393.5|177303.5|11
1729166560000|2024-10-17 12:02:40|177402.5|177312.5|177402.7|177312.7|177402.7|177312.7|177402.3|177312.3|4
1729166570000|2024-10-17 12:02:50|177405.6|177315.6|177407.9|177317.9|177410.8|177320.8|177401.8|177311.8|9
1729166580000|2024-10-17 12:03:00|177409.2|177319.2|177406.6|177316.6|177414.9|177324.9|177406.6|177316.6|15
1729166590000|2024-10-17 12:03:10|177405.3|177315.3|177404.2|177314.2|177405.8|177315.8|177404.2|177314.2|5
1729166600000|2024-10-17 12:03:20|177404.8|177314.8|177404.1|177314.1|177404.8|177314.8|177404.1|177314.1|3
1729166610000|2024-10-17 12:03:30|177404.2|177314.2|177402.1|177312.1|177404.2|177314.2|177401.6|177311.6|4
1729166620000|2024-10-17 12:03:40|177402.6|177312.6|177408.5|177318.5|177412.2|177322.2|177402.6|177312.6|6
1729166630000|2024-10-17 12:03:50|177408.7|177318.7|177407.5|177317.5|177408.9|177318.9|177406.9|177316.9|8
1729166640000|2024-10-17 12:04:00|177407.6|177317.6|177408.9|177318.9|177409.2|177319.2|177407.6|177317.6|5
1729166650000|2024-10-17 12:04:10|177411.1|177321.1|177411.2|177321.2|177415.1|177325.1|177408.3|177318.3|13
1729166660000|2024-10-17 12:04:20|177409.5|177319.5|177405.9|177315.9|177409.5|177319.5|177402.8|177312.8|11
1729166670000|2024-10-17 12:04:30|177404.4|177314.4|177395.4|177305.4|177404.4|177314.4|177395.4|177305.4|7
1729166680000|2024-10-17 12:04:40|177387.9|177297.9|177385.2|177295.2|177387.9|177297.9|177385.2|177295.2|4
1729166690000|2024-10-17 12:04:50|177388.9|177298.9|177400.6|177310.6|177400.6|177310.6|177388.9|177298.9|5
1729166700000|2024-10-17 12:05:00|177399.7|177309.7|177398.6|177308.6|177405.1|177315.1|177398.2|177308.2|10
1729166710000|2024-10-17 12:05:10|177399.6|177309.6|177401.8|177311.8|177403.8|177313.8|177399|177309|11
1729166720000|2024-10-17 12:05:20|177403.8|177313.8|177396.4|177306.4|177403.8|177313.8|177395.7|177305.7|12
1729166730000|2024-10-17 12:05:30|177398.5|177308.5|177403.8|177313.8|177406.1|177316.1|177397.9|177307.9|8
1729166740000|2024-10-17 12:05:40|177403.3|177313.3|177397.7|177307.7|177404.6|177314.6|177397.7|177307.7|9
1729166750000|2024-10-17 12:05:50|177396.2|177306.2|177401.5|177311.5|177406.3|177316.3|177394.1|177304.1|12
1729166760000|2024-10-17 12:06:00|177401.8|177311.8|177395.8|177305.8|177401.8|177311.8|177395.8|177305.8|9
1729166770000|2024-10-17 12:06:10|177395.3|177305.3|177395.3|177305.3|177395.3|177305.3|177395.3|177305.3|1
1729166780000|2024-10-17 12:06:20|177393|177303|177394.4|177304.4|177394.6|177304.6|177393|177303|6
1729166790000|2024-10-17 12:06:30|177394.5|177304.5|177396.3|177306.3|177396.3|177306.3|177392.8|177302.8|5
1729166800000|2024-10-17 12:06:40|177400.5|177310.5|177394.8|177304.8|177400.5|177310.5|177394.8|177304.8|10
1729166810000|2024-10-17 12:06:50|177394.5|177304.5|177387.6|177297.6|177394.5|177304.5|177384.9|177294.9|9
1729166820000|2024-10-17 12:07:00|177388.4|177298.4|177389.2|177299.2|177391.8|177301.8|177388.2|177298.2|10
1729166830000|2024-10-17 12:07:10|177393.9|177303.9|177396.4|177306.4|177400.2|177310.2|177391.4|177301.4|15
1729166840000|2024-10-17 12:07:20|177399.6|177309.6|177391.9|177301.9|177399.7|177309.7|177388.8|177298.8|13
1729166850000|2024-10-17 12:07:30|177396.9|177306.9|177395.7|177305.7|177396.9|177306.9|177395.7|177305.7|2
1729166860000|2024-10-17 12:07:40|177391.7|177301.7|177394.7|177304.7|177394.7|177304.7|177383.7|177293.7|7
1729166870000|2024-10-17 12:07:50|177375.5|177285.5|177389.6|177299.6|177394.9|177304.9|177375.5|177285.5|8
1729166880000|2024-10-17 12:08:00|177385.6|177295.6|177385.1|177295.1|177386.9|177296.9|177385.1|177295.1|3
1729166890000|2024-10-17 12:08:10|177381.3|177291.3|177372.8|177282.8|177381.3|177291.3|177369.6|177279.6|14
1729166900000|2024-10-17 12:08:20|177374|177284|177383.7|177293.7|177388.1|177298.1|177374|177284|15
1729166910000|2024-10-17 12:08:30|177381.1|177291.1|177375.4|177285.4|177381.1|177291.1|177375.4|177285.4|2
1729166920000|2024-10-17 12:08:40|177374.4|177284.4|177312.3|177222.3|177378.7|177288.7|177312.3|177222.3|20
1729166930000|2024-10-17 12:08:50|177314.8|177224.8|177308.2|177218.2|177345.5|177255.5|177308.2|177218.2|22
1729166940000|2024-10-17 12:09:00|177314.2|177224.2|177325.2|177235.2|177333.9|177243.9|177309.3|177219.3|18
1729166950000|2024-10-17 12:09:10|177322.1|177232.1|177313|177223|177326|177236|177299.7|177209.7|13
1729166960000|2024-10-17 12:09:20|177310.2|177220.2|177330.2|177240.2|177334.1|177244.1|177305.8|177215.8|9
1729166970000|2024-10-17 12:09:30|177325|177235|177318.3|177228.3|177325|177235|177317.6|177227.6|8
1729166980000|2024-10-17 12:09:40|177322.2|177232.2|177312.7|177222.7|177326.9|177236.9|177309.7|177219.7|8
1729166990000|2024-10-17 12:09:50|177309.4|177219.4|177311.3|177221.3|177314|177224|177307.3|177217.3|9
1729167000000|2024-10-17 12:10:00|177318|177228|177314.8|177224.8|177336.5|177246.5|177314.8|177224.8|20
1729167010000|2024-10-17 12:10:10|177314.7|177224.7|177315.6|177225.6|177315.6|177225.6|177314.7|177224.7|3
1729167020000|2024-10-17 12:10:20|177318.6|177228.6|177318.9|177228.9|177318.9|177228.9|177318.5|177228.5|5
1729167030000|2024-10-17 12:10:30|177318.6|177228.6|177319.7|177229.7|177319.7|177229.7|177318.6|177228.6|2
1729167040000|2024-10-17 12:10:40|177319.5|177229.5|177326.7|177236.7|177327.3|177237.3|177319.2|177229.2|9
1729167050000|2024-10-17 12:10:50|177329.4|177239.4|177356.1|177266.1|177365.2|177275.2|177328.4|177238.4|20
1729167060000|2024-10-17 12:11:00|177356.5|177266.5|177365.6|177275.6|177365.6|177275.6|177355.5|177265.5|15
1729167070000|2024-10-17 12:11:10|177365.3|177275.3|177326.2|177236.2|177366.5|177276.5|177324.3|177234.3|17
1729167080000|2024-10-17 12:11:20|177325|177235|177316.6|177226.6|177325|177235|177307.5|177217.5|14
1729167090000|2024-10-17 12:11:30|177316.2|177226.2|177317.7|177227.7|177317.7|177227.7|177316.2|177226.2|2
1729167100000|2024-10-17 12:11:40|177320|177230|177319.9|177229.9|177320.3|177230.3|177319.9|177229.9|3
1729167110000|2024-10-17 12:11:50|177320.3|177230.3|177314.6|177224.6|177320.3|177230.3|177314.6|177224.6|9
1729167120000|2024-10-17 12:12:00|177316.8|177226.8|177315|177225|177316.8|177226.8|177314.9|177224.9|8
1729167130000|2024-10-17 12:12:10|177314.7|177224.7|177314.6|177224.6|177314.7|177224.7|177314.5|177224.5|3
1729167140000|2024-10-17 12:12:20|177376.8|177286.8|177385.6|177295.6|177389.3|177299.3|177376.8|177286.8|23
1729167150000|2024-10-17 12:12:30|177386.8|177296.8|177390.9|177300.9|177392.6|177302.6|177384|177294|7
1729167160000|2024-10-17 12:12:40|177395|177305|177396.2|177306.2|177396.2|177306.2|177391.3|177301.3|8
1729167170000|2024-10-17 12:12:50|177395.6|177305.6|177395.8|177305.8|177397.9|177307.9|177394.7|177304.7|11
1729167180000|2024-10-17 12:13:00|177396.2|177306.2|177396.1|177306.1|177396.2|177306.2|177395.4|177305.4|6
1729167190000|2024-10-17 12:13:10|177396.2|177306.2|177402.4|177312.4|177402.4|177312.4|177396.2|177306.2|6
1729167200000|2024-10-17 12:13:20|177399.7|177309.7|177396.9|177306.9|177399.7|177309.7|177394.9|177304.9|8
1729167210000|2024-10-17 12:13:30|177395.5|177305.5|177398.5|177308.5|177401.2|177311.2|177394.8|177304.8|13
1729167220000|2024-10-17 12:13:40|177397.5|177307.5|177396.5|177306.5|177400|177310|177395.6|177305.6|11
1729167230000|2024-10-17 12:13:50|177396.6|177306.6|177396.6|177306.6|177396.7|177306.7|177396|177306|9
1729167240000|2024-10-17 12:14:00|177400.9|177310.9|177383.3|177293.3|177400.9|177310.9|177377.6|177287.6|11
1729167250000|2024-10-17 12:14:10|177385.5|177295.5|177385.5|177295.5|177387.7|177297.7|177385.5|177295.5|6
1729167260000|2024-10-17 12:14:20|177385.6|177295.6|177383.7|177293.7|177389.3|177299.3|177381.9|177291.9|7
1729167270000|2024-10-17 12:14:30|177383.6|177293.6|177374.5|177284.5|177384.6|177294.6|177374.5|177284.5|10
1729167280000|2024-10-17 12:14:40|177374.4|177284.4|177383.5|177293.5|177386.7|177296.7|177374.4|177284.4|10
1729167290000|2024-10-17 12:14:50|177388.1|177298.1|177376.1|177286.1|177388.8|177298.8|177376.1|177286.1|5
1729167300000|2024-10-17 12:15:00|177369.2|177279.2|177385.1|177255.1|177391.2|177279.2|177361.4|177255.1|15
1729167310000|2024-10-17 12:15:10|177386|177256|177394.3|177264.3|177397.8|177267.8|177386|177256|6
1729167320000|2024-10-17 12:15:20|177394.2|177264.2|177302.1|177212.1|177394.2|177264.2|177302.1|177183.9|26
1729167330000|2024-10-17 12:15:30|177296.6|177206.6|177289.5|177199.5|177298.3|177208.3|177272.6|177182.6|20
1729167340000|2024-10-17 12:15:40|177289.7|177199.7|177275.8|177185.8|177289.7|177199.7|177264.9|177174.9|20
1729167350000|2024-10-17 12:15:50|177296.9|177206.9|177322.4|177232.4|177325.6|177235.6|177288.7|177198.7|26
1729167360000|2024-10-17 12:16:00|177323|177233|177310.4|177220.4|177326.4|177236.4|177304.4|177214.4|21
1729167370000|2024-10-17 12:16:10|177310.2|177220.2|177338.4|177248.4|177339.6|177249.6|177310.2|177220.2|19
1729167380000|2024-10-17 12:16:20|177341.6|177251.6|177326.2|177236.2|177341.6|177251.6|177325|177235|8
1729167390000|2024-10-17 12:16:30|177329|177239|177346.4|177256.4|177346.4|177256.4|177329|177239|10
1729167400000|2024-10-17 12:16:40|177316.8|177226.8|177302.5|177212.5|177316.8|177226.8|177299.6|177209.6|9
1729167410000|2024-10-17 12:16:50|177302.6|177212.6|177308.9|177218.9|177308.9|177218.9|177288.7|177198.7|18
1729167420000|2024-10-17 12:17:00|177308.7|177218.7|177323|177233|177323|177233|177308.7|177218.7|7
1729167430000|2024-10-17 12:17:10|177324.5|177234.5|177329.5|177239.5|177329.5|177239.5|177324.5|177234.5|4
1729167440000|2024-10-17 12:17:20|177347|177257|177329.2|177239.2|177354.8|177264.8|177322.1|177232.1|22
1729167450000|2024-10-17 12:17:30|177318.1|177228.1|177305.1|177215.1|177318.1|177228.1|177303.1|177213.1|15
1729167460000|2024-10-17 12:17:40|177307.1|177217.1|177306.8|177216.8|177311.3|177221.3|177305.6|177215.6|9
1729167470000|2024-10-17 12:17:50|177308|177218|177312.3|177222.3|177312.3|177222.3|177308|177218|6
1729167480000|2024-10-17 12:18:00|177314.3|177224.3|177333.1|177243.1|177333.8|177243.8|177312.4|177222.4|18
1729167490000|2024-10-17 12:18:10|177331.7|177241.7|177365.9|177275.9|177370.6|177280.6|177331.7|177241.7|18
1729167500000|2024-10-17 12:18:20|177363.4|177273.4|177341|177251|177363.4|177273.4|177339.6|177249.6|14
1729167510000|2024-10-17 12:18:30|177341.1|177251.1|177339.2|177249.2|177351.2|177261.2|177335.1|177245.1|7
1729167520000|2024-10-17 12:18:40|177339.3|177249.3|177362.9|177272.9|177364.2|177274.2|177339.2|177249.2|12
1729167530000|2024-10-17 12:18:50|177360.1|177270.1|177338.8|177248.8|177360.1|177270.1|177338.8|177248.8|12
1729167540000|2024-10-17 12:19:00|177337.5|177247.5|177311.6|177221.6|177339.3|177249.3|177311.6|177221.6|14
1729167550000|2024-10-17 12:19:10|177312.4|177222.4|177316.3|177226.3|177321|177231|177312.4|177222.4|6
1729167560000|2024-10-17 12:19:20|177320.1|177230.1|177301.4|177211.4|177320.1|177230.1|177299.5|177209.5|18
1729167570000|2024-10-17 12:19:30|177298.5|177208.5|177308.2|177218.2|177308.2|177218.2|177298.5|177208.5|15
1729167580000|2024-10-17 12:19:40|177308.9|177218.9|177315|177225|177330.7|177240.7|177308.2|177218.2|19
1729167590000|2024-10-17 12:19:50|177315.2|177225.2|177323.5|177233.5|177323.5|177233.5|177313.9|177223.9|9
1729167600000|2024-10-17 12:20:00|177320.1|177230.1|177321.5|177231.5|177334.8|177244.8|177320.1|177230.1|17
1729167610000|2024-10-17 12:20:10|177322|177232|177316.5|177226.5|177333.4|177243.4|177315.9|177225.9|16
1729167620000|2024-10-17 12:20:20|177317.4|177227.4|177310.7|177220.7|177320.4|177230.4|177308.6|177218.6|12
1729167630000|2024-10-17 12:20:30|177313|177223|177326.5|177236.5|177332.5|177242.5|177311.3|177221.3|15
1729167640000|2024-10-17 12:20:40|177325.5|177235.5|177322.5|177232.5|177328.3|177238.3|177320.8|177230.8|9
1729167650000|2024-10-17 12:20:50|177322.2|177232.2|177363.1|177273.1|177373.3|177283.3|177321.9|177231.9|25
1729167660000|2024-10-17 12:21:00|177364.5|177274.5|177325|177235|177364.5|177274.5|177309.7|177219.7|19
1729167670000|2024-10-17 12:21:10|177327.7|177237.7|177309.3|177219.3|177327.7|177237.7|177309.3|177219.3|12
1729167680000|2024-10-17 12:21:20|177314|177224|177320.6|177230.6|177328.7|177238.7|177313.2|177223.2|16
1729167690000|2024-10-17 12:21:30|177323.1|177233.1|177308.2|177218.2|177324.7|177234.7|177303.5|177213.5|16
1729167700000|2024-10-17 12:21:40|177307.1|177217.1|177294.5|177204.5|177310.2|177220.2|177286.3|177196.3|15
1729167710000|2024-10-17 12:21:50|177294.3|177204.3|177267.7|177177.7|177298.7|177208.7|177260.1|177170.1|20
1729167720000|2024-10-17 12:22:00|177270.6|177180.6|177261|177171|177270.6|177180.6|177261|177171|9
1729167730000|2024-10-17 12:22:10|177260.4|177170.4|177277.9|177187.9|177278.8|177188.8|177257.1|177167.1|12
1729167740000|2024-10-17 12:22:20|177279.7|177189.7|177295.3|177205.3|177296|177206|177279.3|177189.3|15
1729167750000|2024-10-17 12:22:30|177293|177203|177277.8|177187.8|177293|177203|177273.4|177183.4|14
1729167760000|2024-10-17 12:22:40|177278|177188|177272.7|177182.7|177286.4|177196.4|177272.7|177182.7|9
1729167770000|2024-10-17 12:22:50|177270.6|177180.6|177292|177202|177292|177202|177270.6|177180.6|6
1729167780000|2024-10-17 12:23:00|177292.9|177202.9|177267.6|177177.6|177292.9|177202.9|177267.6|177177.6|13
1729167790000|2024-10-17 12:23:10|177267.4|177177.4|177289.6|177199.6|177293.8|177203.8|177263|177173|15
1729167800000|2024-10-17 12:23:20|177290.5|177200.5|177282.5|177192.5|177292.2|177202.2|177280.9|177190.9|8
1729167810000|2024-10-17 12:23:30|177284.4|177194.4|177281|177191|177284.4|177194.4|177281|177191|8
1729167820000|2024-10-17 12:23:40|177280.6|177190.6|177272.5|177182.5|177281.8|177191.8|177272.5|177182.5|14
1729167830000|2024-10-17 12:23:50|177273.6|177183.6|177259.7|177169.7|177273.6|177183.6|177238|177148|17
1729167840000|2024-10-17 12:24:00|177265.1|177175.1|177264.3|177174.3|177281.2|177191.2|177262.1|177172.1|14
1729167850000|2024-10-17 12:24:10|177264.2|177174.2|177265.4|177175.4|177273.2|177183.2|177260.9|177170.9|19
1729167860000|2024-10-17 12:24:20|177262.1|177172.1|177259.6|177169.6|177262.4|177172.4|177256.5|177166.5|12
1729167870000|2024-10-17 12:24:30|177255.5|177165.5|177248.2|177158.2|177260.3|177170.3|177244.5|177154.5|10
1729167880000|2024-10-17 12:24:40|177264.8|177174.8|177261.5|177171.5|177264.8|177174.8|177260.3|177170.3|6
1729167890000|2024-10-17 12:24:50|177261.6|177171.6|177256.6|177166.6|177261.6|177171.6|177256.6|177166.6|4
1729167900000|2024-10-17 12:25:00|177258.9|177168.9|177270.2|177180.2|177274.8|177184.8|177258.9|177168.9|15
1729167910000|2024-10-17 12:25:10|177269.3|177179.3|177290.1|177200.1|177290.1|177200.1|177269.3|177179.3|17
1729167920000|2024-10-17 12:25:20|177283.3|177193.3|177252.4|177162.4|177283.3|177193.3|177252.4|177162.4|19
1729167930000|2024-10-17 12:25:30|177255.5|177165.5|177253.3|177163.3|177257.7|177167.7|177252.7|177162.7|10
1729167940000|2024-10-17 12:25:40|177253.5|177163.5|177245.6|177155.6|177253.5|177163.5|177242.3|177152.3|14
1729167950000|2024-10-17 12:25:50|177242.8|177152.8|177240.8|177150.8|177242.8|177152.8|177236.9|177146.9|13
1729167960000|2024-10-17 12:26:00|177239.3|177149.3|177242.8|177152.8|177242.8|177152.8|177239.3|177149.3|4
1729167970000|2024-10-17 12:26:10|177240|177150|177240.4|177150.4|177240.4|177150.4|177239.7|177149.7|4
1729167980000|2024-10-17 12:26:20|177239.8|177149.8|177239.2|177149.2|177241.9|177151.9|177238.6|177148.6|4
1729167990000|2024-10-17 12:26:30|177239.1|177149.1|177248.9|177158.9|177262.9|177172.9|177235.3|177145.3|9
1729168000000|2024-10-17 12:26:40|177251.3|177161.3|177252.1|177162.1|177252.1|177162.1|177251.3|177161.3|3
1729168010000|2024-10-17 12:26:50|177251.8|177161.8|177253.4|177163.4|177253.4|177163.4|177245.8|177155.8|10
1729168020000|2024-10-17 12:27:00|177254.1|177164.1|177252.2|177162.2|177254.1|177164.1|177252.2|177162.2|5
1729168030000|2024-10-17 12:27:10|177245|177155|177240.7|177150.7|177245|177155|177237.6|177147.6|5
1729168040000|2024-10-17 12:27:20|177240.9|177150.9|177241.9|177151.9|177242.1|177152.1|177240.9|177150.9|3
1729168050000|2024-10-17 12:27:30|177242|177152|177241.2|177151.2|177243.9|177153.9|177238.3|177148.3|5
1729168060000|2024-10-17 12:27:40|177240.9|177150.9|177240.5|177150.5|177240.9|177150.9|177240.5|177150.5|2
1729168070000|2024-10-17 12:27:50|177241.3|177151.3|177237.3|177147.3|177241.3|177151.3|177236.7|177146.7|6
1729168080000|2024-10-17 12:28:00|177237.6|177147.6|177237.3|177147.3|177237.6|177147.6|177236.6|177146.6|7
1729168090000|2024-10-17 12:28:10|177234.2|177144.2|177270.4|177180.4|177277.5|177187.5|177234.2|177144.2|10
1729168100000|2024-10-17 12:28:20|177269.2|177179.2|177272.6|177182.6|177273.2|177183.2|177269.2|177179.2|7
1729168110000|2024-10-17 12:28:30|177272.5|177182.5|177272.3|177182.3|177272.5|177182.5|177272.3|177182.3|3
1729168130000|2024-10-17 12:28:50|177271.5|177181.5|177271.5|177181.5|177271.5|177181.5|177271.5|177181.5|1
1729168140000|2024-10-17 12:29:00|177273.8|177183.8|177272.4|177182.4|177297|177207|177267.6|177177.6|23
1729168150000|2024-10-17 12:29:10|177274.1|177184.1|177280.8|177190.8|177282.9|177192.9|177272.2|177182.2|20
1729168160000|2024-10-17 12:29:20|177278.9|177188.9|177296.4|177206.4|177296.8|177206.8|177278.9|177188.9|9
1729168170000|2024-10-17 12:29:30|177289.3|177199.3|177266.1|177176.1|177289.3|177199.3|177260.5|177170.5|14
1729168180000|2024-10-17 12:29:40|177262.4|177172.4|177266.1|177176.1|177273.1|177183.1|177249|177159|29
1729168190000|2024-10-17 12:29:50|177253.1|177163.1|177363.4|177021.4|177363.4|177182.7|177253.1|177021.4|21
1729168200000|2024-10-17 12:30:00|177363|177021|177439.1|177101|177443.6|177101.6|177363|177021|20
1729168210000|2024-10-17 12:30:10|177437.2|177095.2|177404.9|177167.2|177475.2|177169.5|177398.4|177095.2|11
1729168220000|2024-10-17 12:30:20|177415.9|177178.2|177556|177426|177569|177439|177415.9|177178.2|20
1729168230000|2024-10-17 12:30:30|177565.7|177435.7|177490.3|177360.3|177565.7|177435.7|177480.8|177350.8|23
1729168240000|2024-10-17 12:30:40|177489.5|177359.5|177520|177390|177525|177395|177489.5|177359.5|21
1729168250000|2024-10-17 12:30:50|177521.8|177391.8|177565.4|177435.4|177573.2|177443.2|177521.8|177391.8|15
1729168260000|2024-10-17 12:31:00|177566.8|177436.8|177561.9|177431.9|177570.1|177440.1|177561|177431|13
1729168270000|2024-10-17 12:31:10|177563.9|177433.9|177575.1|177445.1|177575.1|177445.1|177560.7|177430.7|21
1729168280000|2024-10-17 12:31:20|177576.7|177446.7|177681.6|177551.6|177686|177556|177576.7|177446.7|25
1729168290000|2024-10-17 12:31:30|177679.4|177549.4|177683.6|177553.6|177688.8|177558.8|177679.4|177549.4|15
1729168300000|2024-10-17 12:31:40|177684|177554|177674|177544|177684.7|177554.7|177673.9|177543.9|21
1729168310000|2024-10-17 12:31:50|177675.1|177545.1|177690.7|177560.7|177697.2|177567.2|177675.1|177545.1|18
1729168320000|2024-10-17 12:32:00|177697.7|177567.7|177693.5|177563.5|177697.7|177567.7|177687|177557|25
1729168330000|2024-10-17 12:32:10|177696.6|177566.6|177628.4|177498.4|177696.6|177566.6|177626.9|177496.9|30
1729168340000|2024-10-17 12:32:20|177636|177506|177600.9|177470.9|177640.1|177510.1|177600.9|177470.9|29
1729168350000|2024-10-17 12:32:30|177602.4|177472.4|177598.2|177468.2|177615.9|177485.9|177594.2|177464.2|16
1729168360000|2024-10-17 12:32:40|177600.2|177470.2|177624.2|177494.2|177633.9|177503.9|177600.2|177470.2|18
1729168370000|2024-10-17 12:32:50|177623.2|177493.2|177629.9|177499.9|177629.9|177499.9|177619.2|177489.2|14
1729168380000|2024-10-17 12:33:00|177630.3|177500.3|177697.7|177567.7|177700.5|177570.5|177630.3|177500.3|19
1729168390000|2024-10-17 12:33:10|177697.5|177567.5|177665.6|177535.6|177699.8|177569.8|177665.6|177535.6|21
1729168400000|2024-10-17 12:33:20|177665.8|177535.8|177653.7|177523.7|177667|177537|177628.1|177498.1|17
1729168410000|2024-10-17 12:33:30|177654.1|177524.1|177638.6|177508.6|177654.4|177524.4|177638.6|177508.6|13
1729168420000|2024-10-17 12:33:40|177641.9|177511.9|177645.8|177515.8|177645.8|177515.8|177637.3|177507.3|12
1729168430000|2024-10-17 12:33:50|177644.8|177514.8|177676.5|177546.5|177676.5|177546.5|177644.8|177514.8|21
1729168440000|2024-10-17 12:34:00|177688.5|177558.5|177625.6|177535.6|177719.2|177611.5|177625.6|177535.6|27
1729168450000|2024-10-17 12:34:10|177622.3|177532.3|177613.4|177523.4|177622.3|177532.3|177599.6|177509.6|13
1729168460000|2024-10-17 12:34:20|177609.8|177519.8|177614.4|177524.4|177620.9|177530.9|177608.2|177518.2|22
1729168470000|2024-10-17 12:34:30|177615.1|177525.1|177616.4|177526.4|177617.2|177527.2|177587.1|177497.1|25
1729168480000|2024-10-17 12:34:40|177616.2|177526.2|177634.8|177544.8|177639.6|177549.6|177607.8|177517.8|26
1729168490000|2024-10-17 12:34:50|177638.8|177548.8|177655.5|177565.5|177665.6|177575.6|177635.8|177545.8|33
1729168500000|2024-10-17 12:35:00|177658.1|177568.1|177674.6|177584.6|177686.9|177596.9|177632.1|177542.1|30
1729168510000|2024-10-17 12:35:10|177671.2|177581.2|177671|177581|177685.4|177595.4|177669.1|177579.1|32
1729168520000|2024-10-17 12:35:20|177668.5|177578.5|177681.5|177591.5|177692.4|177602.4|177668.5|177578.5|25
1729168530000|2024-10-17 12:35:30|177676.3|177586.3|177656.7|177566.7|177676.3|177586.3|177656.7|177566.7|28
1729168540000|2024-10-17 12:35:40|177659.4|177569.4|177631.4|177541.4|177662.4|177572.4|177628|177538|23
1729168550000|2024-10-17 12:35:50|177633.5|177543.5|177635|177545|177644.1|177554.1|177628.1|177538.1|19
1729168560000|2024-10-17 12:36:00|177632.8|177542.8|177644.1|177554.1|177644.1|177554.1|177630|177540|7
1729168570000|2024-10-17 12:36:10|177641.5|177551.5|177636.4|177546.4|177644.1|177554.1|177623.5|177533.5|27
1729168580000|2024-10-17 12:36:20|177633.9|177543.9|177627|177537|177637.3|177547.3|177624.2|177534.2|18
1729168590000|2024-10-17 12:36:30|177626|177536|177636.7|177546.7|177636.7|177546.7|177618.6|177528.6|29
1729168600000|2024-10-17 12:36:40|177639|177549|177642.3|177552.3|177648.4|177558.4|177639|177549|15
1729168610000|2024-10-17 12:36:50|177642.2|177552.2|177628.1|177538.1|177642.2|177552.2|177628.1|177538.1|13
1729168620000|2024-10-17 12:37:00|177631|177541|177623.7|177533.7|177637.8|177547.8|177607.3|177517.3|21
1729168630000|2024-10-17 12:37:10|177626.2|177536.2|177622.6|177532.6|177627.8|177537.8|177621.3|177531.3|7
1729168640000|2024-10-17 12:37:20|177621|177531|177629.7|177539.7|177629.7|177539.7|177594.9|177504.9|19
1729168650000|2024-10-17 12:37:30|177631.2|177541.2|177637.8|177547.8|177637.8|177547.8|177630.8|177540.8|16
1729168660000|2024-10-17 12:37:40|177640.2|177550.2|177633|177543|177647.8|177557.8|177633|177543|9
1729168670000|2024-10-17 12:37:50|177632.8|177542.8|177600.1|177510.1|177633.8|177543.8|177588.2|177498.2|21
1729168680000|2024-10-17 12:38:00|177616.1|177526.1|177632.1|177542.1|177653.3|177563.3|177615.1|177525.1|12
1729168690000|2024-10-17 12:38:10|177621|177531|177608.1|177518.1|177621|177531|177594.9|177504.9|17
1729168700000|2024-10-17 12:38:20|177611|177521|177620|177530|177625.2|177535.2|177611|177521|19
1729168710000|2024-10-17 12:38:30|177619.7|177529.7|177631.8|177541.8|177634.1|177544.1|177619.7|177529.7|16
1729168720000|2024-10-17 12:38:40|177631.7|177541.7|177655.6|177565.6|177656.6|177566.6|177628.6|177538.6|13
1729168730000|2024-10-17 12:38:50|177659.8|177569.8|177700.7|177610.7|177709.9|177619.9|177659.8|177569.8|20
1729168740000|2024-10-17 12:39:00|177702.6|177612.6|177699.7|177609.7|177705.6|177615.6|177696.6|177606.6|13
1729168750000|2024-10-17 12:39:10|177701.8|177611.8|177738.9|177648.9|177754.4|177664.4|177699.8|177609.8|18
1729168760000|2024-10-17 12:39:20|177744.9|177654.9|177729.9|177639.9|177753.2|177663.2|177727.2|177637.2|21
1729168770000|2024-10-17 12:39:30|177730|177640|177798|177708|177798|177708|177729.9|177639.9|17
1729168780000|2024-10-17 12:39:40|177790|177700|177789.7|177699.7|177797|177707|177789.7|177699.7|12
1729168790000|2024-10-17 12:39:50|177789.5|177699.5|177781.6|177691.6|177789.5|177699.5|177780.8|177690.8|24
1729168800000|2024-10-17 12:40:00|177777.6|177687.6|177782.5|177692.5|177782.5|177692.5|177763.4|177673.4|15
1729168810000|2024-10-17 12:40:10|177786.3|177696.3|177782.9|177692.9|177787.2|177697.2|177779.9|177689.9|15
1729168820000|2024-10-17 12:40:20|177782.7|177692.7|177776.4|177686.4|177787|177697|177771.7|177681.7|20
1729168830000|2024-10-17 12:40:30|177773|177683|177727.8|177637.8|177781.2|177691.2|177721.5|177631.5|26
1729168840000|2024-10-17 12:40:40|177728.2|177638.2|177746|177656|177753.5|177663.5|177713.2|177623.2|27
1729168850000|2024-10-17 12:40:50|177748.1|177658.1|177733.1|177643.1|177751.9|177661.9|177723.8|177633.8|24
1729168860000|2024-10-17 12:41:00|177733.2|177643.2|177697.8|177607.8|177733.2|177643.2|177686.3|177596.3|24
1729168870000|2024-10-17 12:41:10|177706.2|177616.2|177759.2|177669.2|177770.5|177680.5|177704.1|177614.1|29
1729168880000|2024-10-17 12:41:20|177765.2|177675.2|177673.6|177583.6|177767.2|177677.2|177672.4|177582.4|28
1729168890000|2024-10-17 12:41:30|177678.1|177588.1|177664|177574|177679.4|177589.4|177664|177574|25
1729168900000|2024-10-17 12:41:40|177667.3|177577.3|177648.6|177558.6|177675.2|177585.2|177645.2|177555.2|32
1729168910000|2024-10-17 12:41:50|177648.5|177558.5|177629.6|177539.6|177650.4|177560.4|177621.6|177531.6|17
1729168920000|2024-10-17 12:42:00|177636.3|177546.3|177625.4|177535.4|177636.3|177546.3|177623.5|177533.5|20
1729168930000|2024-10-17 12:42:10|177629.1|177539.1|177624.2|177534.2|177632|177542|177623.7|177533.7|18
1729168940000|2024-10-17 12:42:20|177624.5|177534.5|177594|177504|177624.8|177534.8|177574.9|177484.9|20
1729168950000|2024-10-17 12:42:30|177597.1|177507.1|177594.9|177504.9|177597.1|177507.1|177580.6|177490.6|26
1729168960000|2024-10-17 12:42:40|177595|177505|177611.6|177521.6|177620|177530|177593.6|177503.6|27
1729168970000|2024-10-17 12:42:50|177612.3|177522.3|177618.5|177528.5|177618.5|177528.5|177602.3|177512.3|17
1729168980000|2024-10-17 12:43:00|177616.2|177526.2|177615|177525|177618|177528|177615|177525|13
1729168990000|2024-10-17 12:43:10|177597.2|177507.2|177652.6|177562.6|177653.8|177563.8|177589.5|177499.5|31
1729169000000|2024-10-17 12:43:20|177657.1|177567.1|177656.5|177566.5|177661.3|177571.3|177656.4|177566.4|21
1729169010000|2024-10-17 12:43:30|177656.4|177566.4|177655.6|177565.6|177658.9|177568.9|177655.6|177565.6|13
1729169020000|2024-10-17 12:43:40|177655.7|177565.7|177663.9|177573.9|177664.4|177574.4|177655.7|177565.7|15
1729169030000|2024-10-17 12:43:50|177663.8|177573.8|177659.6|177569.6|177664.7|177574.7|177659.6|177569.6|12
1729169040000|2024-10-17 12:44:00|177661|177571|177640.9|177550.9|177662.1|177572.1|177632.6|177542.6|20
1729169050000|2024-10-17 12:44:10|177644.3|177554.3|177637.5|177547.5|177647.7|177557.7|177621.7|177531.7|19
1729169060000|2024-10-17 12:44:20|177635.4|177545.4|177657.8|177567.8|177658.8|177568.8|177634.4|177544.4|21
1729169070000|2024-10-17 12:44:30|177657.5|177567.5|177646.6|177556.6|177660.9|177570.9|177646.6|177556.6|18
1729169080000|2024-10-17 12:44:40|177651.1|177561.1|177616.1|177526.1|177655.8|177565.8|177614.3|177524.3|18
1729169090000|2024-10-17 12:44:50|177618.4|177528.4|177599.3|177509.3|177618.4|177528.4|177595.7|177505.7|17
1729169100000|2024-10-17 12:45:00|177597.3|177507.3|177616.3|177526.3|177630.5|177540.5|177597.3|177507.3|27
1729169110000|2024-10-17 12:45:10|177614.1|177524.1|177643.2|177553.2|177646.7|177556.7|177607.3|177517.3|17
1729169120000|2024-10-17 12:45:20|177641.2|177551.2|177639.4|177549.4|177650.3|177560.3|177636.1|177546.1|17
1729169130000|2024-10-17 12:45:30|177638|177548|177612.8|177522.8|177638|177548|177610.4|177520.4|16
1729169140000|2024-10-17 12:45:40|177611|177521|177615|177525|177636.7|177546.7|177611|177521|16
1729169150000|2024-10-17 12:45:50|177617.5|177527.5|177604.6|177514.6|177619.7|177529.7|177604.6|177514.6|18
1729169160000|2024-10-17 12:46:00|177602.6|177512.6|177587.3|177497.3|177602.6|177512.6|177574.2|177484.2|24
1729169170000|2024-10-17 12:46:10|177587.2|177497.2|177612.1|177522.1|177613.9|177523.9|177577.5|177487.5|13
1729169180000|2024-10-17 12:46:20|177621.9|177531.9|177615.8|177525.8|177622.6|177532.6|177608.3|177518.3|17
1729169190000|2024-10-17 12:46:30|177612.4|177522.4|177607.5|177517.5|177614.9|177524.9|177607.5|177517.5|17
1729169200000|2024-10-17 12:46:40|177608|177518|177618.3|177528.3|177625.8|177535.8|177605.3|177515.3|13
1729169210000|2024-10-17 12:46:50|177617.4|177527.4|177642.6|177552.6|177642.6|177552.6|177608.6|177518.6|18
1729169220000|2024-10-17 12:47:00|177643.8|177553.8|177645.4|177555.4|177648.2|177558.2|177635.6|177545.6|12
1729169230000|2024-10-17 12:47:10|177645.8|177555.8|177642.7|177552.7|177668.1|177578.1|177642.7|177552.7|11
1729169240000|2024-10-17 12:47:20|177641.4|177551.4|177643.4|177553.4|177643.4|177553.4|177640.6|177550.6|7
1729169250000|2024-10-17 12:47:30|177648.3|177558.3|177626.4|177536.4|177648.3|177558.3|177626.4|177536.4|15
1729169260000|2024-10-17 12:47:40|177625.8|177535.8|177612.7|177522.7|177625.8|177535.8|177611.9|177521.9|9
1729169270000|2024-10-17 12:47:50|177612.3|177522.3|177626.2|177536.2|177637.9|177547.9|177612.3|177522.3|17
1729169280000|2024-10-17 12:48:00|177625.1|177535.1|177628.5|177538.5|177634.4|177544.4|177621.2|177531.2|21
1729169290000|2024-10-17 12:48:10|177630.3|177540.3|177614.8|177524.8|177630.9|177540.9|177613.8|177523.8|14
1729169300000|2024-10-17 12:48:20|177614.3|177524.3|177675.5|177585.5|177675.5|177585.5|177614.3|177524.3|25
1729169310000|2024-10-17 12:48:30|177675.1|177585.1|177634.5|177544.5|177677.7|177587.7|177633.1|177543.1|13
1729169320000|2024-10-17 12:48:40|177633.5|177543.5|177640.3|177550.3|177659.3|177569.3|177631.6|177541.6|11
1729169330000|2024-10-17 12:48:50|177639.5|177549.5|177624.4|177534.4|177639.5|177549.5|177624.4|177534.4|19
1729169340000|2024-10-17 12:49:00|177626.6|177536.6|177620.1|177530.1|177626.6|177536.6|177620.1|177530.1|14
1729169350000|2024-10-17 12:49:10|177620.7|177530.7|177626.9|177536.9|177628.5|177538.5|177601|177511|21
1729169360000|2024-10-17 12:49:20|177626.2|177536.2|177632.9|177542.9|177656|177566|177624.4|177534.4|15
1729169370000|2024-10-17 12:49:30|177632.6|177542.6|177634.3|177544.3|177639.2|177549.2|177628.8|177538.8|16
1729169380000|2024-10-17 12:49:40|177630.8|177540.8|177632.6|177542.6|177642.2|177552.2|177626.7|177536.7|13
1729169390000|2024-10-17 12:49:50|177633.9|177543.9|177636.4|177546.4|177637.7|177547.7|177622.4|177532.4|17
1729169400000|2024-10-17 12:50:00|177634.2|177544.2|177667.7|177577.7|177667.7|177577.7|177629.8|177539.8|24
1729169410000|2024-10-17 12:50:10|177667.3|177577.3|177632|177542|177669.7|177579.7|177626.2|177536.2|20
1729169420000|2024-10-17 12:50:20|177624.9|177534.9|177637.3|177547.3|177638.3|177548.3|177622|177532|16
1729169430000|2024-10-17 12:50:30|177641.5|177551.5|177676|177586|177676|177586|177641.5|177551.5|20
1729169440000|2024-10-17 12:50:40|177675.7|177585.7|177692.2|177602.2|177693|177603|177675.7|177585.7|21
1729169450000|2024-10-17 12:50:50|177689.3|177599.3|177680.8|177590.8|177694|177604|177679.5|177589.5|22
1729169460000|2024-10-17 12:51:00|177680.4|177590.4|177676.7|177586.7|177680.8|177590.8|177669.9|177579.9|18
1729169470000|2024-10-17 12:51:10|177681.3|177591.3|177686.9|177596.9|177690.2|177600.2|177680.1|177590.1|23
1729169480000|2024-10-17 12:51:20|177683.6|177593.6|177620.9|177530.9|177686.3|177596.3|177620.9|177530.9|12
1729169490000|2024-10-17 12:51:30|177617.7|177527.7|177607.4|177517.4|177626.4|177536.4|177607.4|177517.4|23
1729169500000|2024-10-17 12:51:40|177605.2|177515.2|177607.4|177517.4|177611.3|177521.3|177605.2|177515.2|15
1729169510000|2024-10-17 12:51:50|177609.4|177519.4|177607|177517|177614.9|177524.9|177606.2|177516.2|21
1729169520000|2024-10-17 12:52:00|177608.3|177518.3|177637.7|177547.7|177639|177549|177604.7|177514.7|27
1729169530000|2024-10-17 12:52:10|177646.4|177556.4|177607.1|177517.1|177672.2|177582.2|177602.1|177512.1|24
1729169540000|2024-10-17 12:52:20|177607.9|177517.9|177633|177543|177640.3|177550.3|177603.8|177513.8|21
1729169550000|2024-10-17 12:52:30|177632.1|177542.1|177635.5|177545.5|177637.8|177547.8|177630.9|177540.9|21
1729169560000|2024-10-17 12:52:40|177635.7|177545.7|177630.5|177540.5|177676.7|177586.7|177626.8|177536.8|29
1729169570000|2024-10-17 12:52:50|177626.3|177536.3|177629.8|177539.8|177629.8|177539.8|177616.5|177526.5|30
1729169580000|2024-10-17 12:53:00|177628.4|177538.4|177559|177469|177634.6|177544.6|177559|177469|28
1729169590000|2024-10-17 12:53:10|177558.5|177468.5|177561.8|177471.8|177584.8|177494.8|177552.8|177462.8|31
1729169600000|2024-10-17 12:53:20|177543.8|177453.8|177546.8|177456.8|177570.9|177480.9|177543.8|177453.8|27
1729169610000|2024-10-17 12:53:30|177548.6|177458.6|177579.2|177489.2|177579.9|177489.9|177548.6|177458.6|27
1729169620000|2024-10-17 12:53:40|177581.4|177491.4|177584.5|177494.5|177605.9|177515.9|177576.4|177486.4|30
1729169630000|2024-10-17 12:53:50|177593.5|177503.5|177586.3|177496.3|177597.3|177507.3|177582|177492|22
1729169640000|2024-10-17 12:54:00|177587.2|177497.2|177581.8|177491.8|177595.5|177505.5|177576.5|177486.5|25
1729169650000|2024-10-17 12:54:10|177583.5|177493.5|177616.6|177526.6|177623.7|177533.7|177578.8|177488.8|19
1729169660000|2024-10-17 12:54:20|177613|177523|177651.5|177561.5|177655.5|177565.5|177613|177523|17
1729169670000|2024-10-17 12:54:30|177650.2|177560.2|177639|177549|177655.6|177565.6|177632.7|177542.7|26
1729169680000|2024-10-17 12:54:40|177639.3|177549.3|177637.3|177547.3|177654|177564|177637.3|177547.3|23
1729169690000|2024-10-17 12:54:50|177636.7|177546.7|177639|177549|177641.2|177551.2|177611.1|177521.1|26
1729169700000|2024-10-17 12:55:00|177642.4|177552.4|177636|177546|177645.2|177555.2|177634|177544|21
1729169710000|2024-10-17 12:55:10|177648.6|177558.6|177680.9|177590.9|177686.7|177596.7|177641.9|177551.9|21
1729169720000|2024-10-17 12:55:20|177679.8|177589.8|177706.2|177616.2|177708.2|177618.2|177679.8|177589.8|25
1729169730000|2024-10-17 12:55:30|177705.9|177615.9|177697|177607|177708.3|177618.3|177685.9|177595.9|17
1729169740000|2024-10-17 12:55:40|177695.9|177605.9|177730.8|177640.8|177737.3|177647.3|177695.9|177605.9|32
1729169750000|2024-10-17 12:55:50|177722.8|177632.8|177699.9|177609.9|177728.2|177638.2|177699.9|177609.9|25
1729169760000|2024-10-17 12:56:00|177702.8|177612.8|177713.3|177623.3|177716.3|177626.3|177702.8|177612.8|16
1729169770000|2024-10-17 12:56:10|177713.4|177623.4|177708.3|177618.3|177713.4|177623.4|177707.9|177617.9|7
1729169780000|2024-10-17 12:56:20|177708.7|177618.7|177708.5|177618.5|177709.4|177619.4|177706.5|177616.5|16
1729169790000|2024-10-17 12:56:30|177708.7|177618.7|177707.5|177617.5|177708.7|177618.7|177704.1|177614.1|15
1729169800000|2024-10-17 12:56:40|177707.8|177617.8|177708.5|177618.5|177709.8|177619.8|177707.1|177617.1|14
1729169810000|2024-10-17 12:56:50|177708.1|177618.1|177715.9|177625.9|177717.9|177627.9|177708.1|177618.1|7
1729169820000|2024-10-17 12:57:00|177715.4|177625.4|177701.1|177611.1|177715.4|177625.4|177690.2|177600.2|22
1729169830000|2024-10-17 12:57:10|177698.4|177608.4|177714.9|177624.9|177715.4|177625.4|177698.2|177608.2|18
1729169840000|2024-10-17 12:57:20|177706.4|177616.4|177690.3|177600.3|177711.5|177621.5|177690.3|177600.3|13
1729169850000|2024-10-17 12:57:30|177692.7|177602.7|177696.7|177606.7|177696.7|177606.7|177689|177599|13
1729169860000|2024-10-17 12:57:40|177690.9|177600.9|177689|177599|177690.9|177600.9|177684.4|177594.4|15
1729169870000|2024-10-17 12:57:50|177688.3|177598.3|177697.8|177607.8|177697.8|177607.8|177687.3|177597.3|13
1729169880000|2024-10-17 12:58:00|177697.2|177607.2|177693.1|177603.1|177697.2|177607.2|177686.7|177596.7|10
1729169890000|2024-10-17 12:58:10|177692.7|177602.7|177683.7|177593.7|177709.6|177619.6|177680.6|177590.6|21
1729169900000|2024-10-17 12:58:20|177684|177594|177698.3|177608.3|177704.2|177614.2|177682.7|177592.7|24
1729169910000|2024-10-17 12:58:30|177697.4|177607.4|177664.6|177574.6|177708.3|177618.3|177664.6|177574.6|25
1729169920000|2024-10-17 12:58:40|177660.9|177570.9|177668.6|177578.6|177674.2|177584.2|177660.7|177570.7|15
1729169930000|2024-10-17 12:58:50|177672.5|177582.5|177704.8|177614.8|177710.5|177620.5|177672.5|177582.5|16
1729169940000|2024-10-17 12:59:00|177707|177617|177738.7|177648.7|177746.1|177656.1|177706.5|177616.5|19
1729169950000|2024-10-17 12:59:10|177740|177650|177739.6|177649.6|177745.5|177655.5|177733.9|177643.9|28
1729169960000|2024-10-17 12:59:20|177743.6|177653.6|177746|177656|177748.2|177658.2|177730|177640|25
1729169970000|2024-10-17 12:59:30|177748.1|177658.1|177749.7|177659.7|177755.1|177665.1|177745.7|177655.7|28
1729169980000|2024-10-17 12:59:40|177749.9|177659.9|177737|177647|177753.5|177663.5|177736.3|177646.3|27
1729169990000|2024-10-17 12:59:50|177735.8|177645.8|177733.5|177643.5|177746.7|177656.7|177730|177640|21
1729170000000|2024-10-17 13:00:00|177735.3|177645.3|177742.3|177652.3|177751.6|177661.6|177726.8|177636.8|26
1729170010000|2024-10-17 13:00:10|177742.6|177652.6|177750|177660|177750.2|177660.2|177741.9|177651.9|20
1729170020000|2024-10-17 13:00:20|177747.8|177657.8|177745.5|177655.5|177747.8|177657.8|177736.8|177646.8|17
1729170030000|2024-10-17 13:00:30|177742.9|177652.9|177749|177659|177751.3|177661.3|177727|177637|28
1729170040000|2024-10-17 13:00:40|177748.3|177658.3|177747.6|177657.6|177752.4|177662.4|177747.6|177657.6|25
1729170050000|2024-10-17 13:00:50|177749.9|177659.9|177711.7|177621.7|177753|177663|177711.7|177621.7|19
1729170060000|2024-10-17 13:01:00|177721|177631|177713.1|177623.1|177721|177631|177707.9|177617.9|20
1729170070000|2024-10-17 13:01:10|177710.6|177620.6|177711.6|177621.6|177715.1|177625.1|177693.1|177603.1|27
1729170080000|2024-10-17 13:01:20|177711.9|177621.9|177738.5|177648.5|177748|177658|177704.7|177614.7|13
1729170090000|2024-10-17 13:01:30|177740.6|177650.6|177742|177652|177747.5|177657.5|177720.5|177630.5|17
1729170100000|2024-10-17 13:01:40|177743.9|177653.9|177745.4|177655.4|177745.8|177655.8|177743.9|177653.9|10
1729170110000|2024-10-17 13:01:50|177747.2|177657.2|177715.6|177625.6|177747.2|177657.2|177715.6|177625.6|21
1729170120000|2024-10-17 13:02:00|177717.3|177627.3|177734|177644|177740|177650|177716.9|177626.9|19
1729170130000|2024-10-17 13:02:10|177736.2|177646.2|177750.3|177660.3|177753.7|177663.7|177736.2|177646.2|25
1729170140000|2024-10-17 13:02:20|177754|177664|177754.3|177664.3|177757|177667|177746|177656|22
1729170150000|2024-10-17 13:02:30|177752.3|177662.3|177748.9|177658.9|177752.3|177662.3|177747|177657|17
1729170160000|2024-10-17 13:02:40|177750.5|177660.5|177835.9|177745.9|177838.6|177748.6|177750.5|177660.5|25
1729170170000|2024-10-17 13:02:50|177832.2|177742.2|177832.4|177742.4|177840.7|177750.7|177802.5|177712.5|27
1729170180000|2024-10-17 13:03:00|177837|177747|177833.7|177743.7|177853.3|177763.3|177827.5|177737.5|28
1729170190000|2024-10-17 13:03:10|177833.9|177743.9|177827.5|177737.5|177841.9|177751.9|177825.1|177735.1|25
1729170200000|2024-10-17 13:03:20|177829.2|177739.2|177832.3|177742.3|177835.5|177745.5|177818.4|177728.4|28
1729170210000|2024-10-17 13:03:30|177831.6|177741.6|177853.7|177763.7|177862.8|177772.8|177831.6|177741.6|20
1729170220000|2024-10-17 13:03:40|177851.6|177761.6|177856.9|177766.9|177857.8|177767.8|177848.5|177758.5|25
1729170230000|2024-10-17 13:03:50|177852.5|177762.5|177846.7|177756.7|177855.2|177765.2|177833.2|177743.2|27
1729170240000|2024-10-17 13:04:00|177840.8|177750.8|177853|177763|177853|177763|177840.8|177750.8|32
1729170250000|2024-10-17 13:04:10|177851.2|177761.2|177854|177764|177860.7|177770.7|177849.2|177759.2|23
1729170260000|2024-10-17 13:04:20|177853.7|177763.7|177851.6|177761.6|177856.4|177766.4|177845.8|177755.8|16
1729170270000|2024-10-17 13:04:30|177850|177760|177849.1|177759.1|177850|177760|177837.2|177747.2|23
1729170280000|2024-10-17 13:04:40|177845.2|177755.2|177820.9|177730.9|177851|177761|177820.8|177730.8|25
1729170290000|2024-10-17 13:04:50|177828.5|177738.5|177833|177743|177836.5|177746.5|177824.2|177734.2|15
1729170300000|2024-10-17 13:05:00|177828.9|177738.9|177826.1|177736.1|177836.6|177746.6|177822.9|177732.9|23
1729170310000|2024-10-17 13:05:10|177833.3|177743.3|177824.9|177734.9|177833.9|177743.9|177813|177723|25
1729170320000|2024-10-17 13:05:20|177820.9|177730.9|177772|177682|177820.9|177730.9|177766.2|177676.2|16
1729170330000|2024-10-17 13:05:30|177772.1|177682.1|177778.7|177688.7|177781.1|177691.1|177772.1|177682.1|20
1729170340000|2024-10-17 13:05:40|177778.9|177688.9|177781.3|177691.3|177781.3|177691.3|177772.6|177682.6|15
1729170350000|2024-10-17 13:05:50|177781.4|177691.4|177821|177731|177826.5|177736.5|177781.4|177691.4|20
1729170360000|2024-10-17 13:06:00|177821.1|177731.1|177822.8|177732.8|177826.4|177736.4|177790.2|177700.2|29
1729170370000|2024-10-17 13:06:10|177825.1|177735.1|177849.1|177759.1|177854.7|177764.7|177822.3|177732.3|28
1729170380000|2024-10-17 13:06:20|177848.9|177758.9|177851.5|177761.5|177852.4|177762.4|177845.9|177755.9|27
1729170390000|2024-10-17 13:06:30|177852.8|177762.8|177799.9|177709.9|177852.8|177762.8|177796|177706|21
1729170400000|2024-10-17 13:06:40|177795.7|177705.7|177809.2|177719.2|177815.8|177725.8|177795.7|177705.7|24
1729170410000|2024-10-17 13:06:50|177812.8|177722.8|177801.4|177711.4|177813|177723|177797.7|177707.7|19
1729170420000|2024-10-17 13:07:00|177803.4|177713.4|177799.5|177709.5|177804.6|177714.6|177777.4|177687.4|17
1729170430000|2024-10-17 13:07:10|177799.9|177709.9|177803.1|177713.1|177804.6|177714.6|177797.6|177707.6|17
1729170440000|2024-10-17 13:07:20|177799.5|177709.5|177839.6|177749.6|177840.7|177750.7|177799.5|177709.5|22
1729170450000|2024-10-17 13:07:30|177838|177748|177834.4|177744.4|177849.9|177759.9|177825|177735|24
1729170460000|2024-10-17 13:07:40|177835.4|177745.4|177826.9|177736.9|177838.9|177748.9|177826.9|177736.9|17
1729170470000|2024-10-17 13:07:50|177827.1|177737.1|177832|177742|177837.7|177747.7|177827|177737|14
1729170480000|2024-10-17 13:08:00|177834.4|177744.4|177842|177752|177848.6|177758.6|177834.4|177744.4|20
1729170490000|2024-10-17 13:08:10|177842.6|177752.6|177916.4|177826.4|177921.2|177831.2|177840.1|177750.1|24
1729170500000|2024-10-17 13:08:20|177916.2|177826.2|177920|177830|177956.5|177866.5|177913.7|177823.7|20
1729170510000|2024-10-17 13:08:30|177922.1|177832.1|177918.5|177828.5|177922.1|177832.1|177912.3|177822.3|17
1729170520000|2024-10-17 13:08:40|177918.6|177828.6|177919|177829|177921.9|177831.9|177916.4|177826.4|13
1729170530000|2024-10-17 13:08:50|177919.1|177829.1|177918.5|177828.5|177919.9|177829.9|177915.3|177825.3|11
1729170540000|2024-10-17 13:09:00|177918.7|177828.7|177959.6|177869.6|177962.7|177872.7|177915.3|177825.3|23
1729170550000|2024-10-17 13:09:10|177959.4|177869.4|177950|177860|177968.5|177878.5|177946.1|177856.1|24
1729170560000|2024-10-17 13:09:20|177950.1|177860.1|177926.2|177836.2|177951.5|177861.5|177923.1|177833.1|25
1729170570000|2024-10-17 13:09:30|177926.3|177836.3|177927.3|177837.3|177927.3|177837.3|177916.8|177826.8|16
1729170580000|2024-10-17 13:09:40|177926.8|177836.8|177938.8|177848.8|177940.1|177850.1|177923.8|177833.8|18
1729170590000|2024-10-17 13:09:50|177939.5|177849.5|177917.1|177827.1|177939.5|177849.5|177911.5|177821.5|19
1729170600000|2024-10-17 13:10:00|177919.6|177829.6|177937.3|177847.3|177939.8|177849.8|177919.5|177829.5|22
1729170610000|2024-10-17 13:10:10|177937.2|177847.2|177957|177867|177961.1|177871.1|177930.7|177840.7|27
1729170620000|2024-10-17 13:10:20|177957.1|177867.1|177953.9|177863.9|177957.1|177867.1|177944.4|177854.4|18
1729170630000|2024-10-17 13:10:30|177953.2|177863.2|177952.7|177862.7|177953.7|177863.7|177944.2|177854.2|15
1729170640000|2024-10-17 13:10:40|177952.5|177862.5|177958.5|177868.5|177962.7|177872.7|177948.6|177858.6|17
1729170650000|2024-10-17 13:10:50|177958.7|177868.7|177954.1|177864.1|177959.6|177869.6|177944.4|177854.4|20
1729170660000|2024-10-17 13:11:00|177954.2|177864.2|177945.5|177855.5|177954.2|177864.2|177943.2|177853.2|12
1729170670000|2024-10-17 13:11:10|177945.3|177855.3|177934.9|177844.9|177956.9|177866.9|177934.9|177844.9|17
1729170680000|2024-10-17 13:11:20|177936.8|177846.8|177937.8|177847.8|177939.8|177849.8|177935.1|177845.1|17
1729170690000|2024-10-17 13:11:30|177937.5|177847.5|177952.8|177862.8|177952.8|177862.8|177927.6|177837.6|16
1729170700000|2024-10-17 13:11:40|177952.7|177862.7|177948.9|177858.9|177957.7|177867.7|177946|177856|14
1729170710000|2024-10-17 13:11:50|177949.2|177859.2|177939.6|177849.6|177953.2|177863.2|177939.1|177849.1|22
1729170720000|2024-10-17 13:12:00|177937.8|177847.8|177935.6|177845.6|177937.8|177847.8|177935.3|177845.3|3
1729170730000|2024-10-17 13:12:10|177936.3|177846.3|177959.8|177869.8|177971.1|177881.1|177936.3|177846.3|13
1729170740000|2024-10-17 13:12:20|177964.4|177874.4|178000.2|177910.2|178009.2|177919.2|177959.8|177869.8|16
1729170750000|2024-10-17 13:12:30|177999.5|177909.5|177970|177880|178000.2|177910.2|177968.9|177878.9|16
1729170760000|2024-10-17 13:12:40|177972.7|177882.7|177968.7|177878.7|177973.1|177883.1|177944.6|177854.6|19
1729170770000|2024-10-17 13:12:50|177968.8|177878.8|177957.6|177867.6|177969.6|177879.6|177957.4|177867.4|17
1729170780000|2024-10-17 13:13:00|177957.1|177867.1|177956.3|177866.3|177957.7|177867.7|177954.1|177864.1|10
1729170790000|2024-10-17 13:13:10|177956|177866|177924.9|177834.9|177956|177866|177923.6|177833.6|19
1729170800000|2024-10-17 13:13:20|177924.8|177834.8|177924.3|177834.3|177924.8|177834.8|177924.3|177834.3|8
1729170810000|2024-10-17 13:13:30|177924.2|177834.2|177930.3|177840.3|177935.9|177845.9|177923.4|177833.4|12
1729170820000|2024-10-17 13:13:40|177928.3|177838.3|177931|177841|177931|177841|177926.2|177836.2|14
1729170830000|2024-10-17 13:13:50|177929|177839|177936.8|177846.8|177940.7|177850.7|177928.7|177838.7|14
1729170840000|2024-10-17 13:14:00|177936.6|177846.6|177939.5|177849.5|177939.5|177849.5|177936.6|177846.6|9
1729170850000|2024-10-17 13:14:10|177939.6|177849.6|177944.3|177854.3|177956.2|177866.2|177939.6|177849.6|11
1729170860000|2024-10-17 13:14:20|177944.1|177854.1|177944.7|177854.7|177945.7|177855.7|177937.6|177847.6|9
1729170870000|2024-10-17 13:14:30|177942.1|177852.1|177930.7|177840.7|177942.1|177852.1|177930.7|177840.7|7
1729170880000|2024-10-17 13:14:40|177929|177839|177909|177819|177931.7|177841.7|177895.9|177805.9|17
1729170890000|2024-10-17 13:14:50|177904.6|177814.6|177886.6|177756.6|177909.2|177819.2|177886.6|177756.6|14
1729170900000|2024-10-17 13:15:00|177869|177739|177872.4|177782.4|177901.2|177803.9|177867.7|177739|17
1729170910000|2024-10-17 13:15:10|177874|177784|177878.8|177788.8|177881.1|177791.1|177871.4|177781.4|10
1729170920000|2024-10-17 13:15:20|177878.9|177788.9|177878.1|177788.1|177878.9|177788.9|177878.1|177788.1|8
1729170930000|2024-10-17 13:15:30|177875.2|177785.2|177858.8|177768.8|177875.3|177785.3|177858.8|177768.8|17
1729170940000|2024-10-17 13:15:40|177858.3|177768.3|177850|177760|177858.3|177768.3|177850|177760|12
1729170950000|2024-10-17 13:15:50|177848.7|177758.7|177798.7|177708.7|177848.7|177758.7|177793.9|177703.9|18
1729170960000|2024-10-17 13:16:00|177796.7|177706.7|177786|177696|177796.7|177706.7|177779.9|177689.9|11
1729170970000|2024-10-17 13:16:10|177785.1|177695.1|177812.5|177682.5|177813|177695.1|177783.7|177673.1|11
1729170980000|2024-10-17 13:16:20|177813|177683|177794.8|177664.8|177814|177684|177794.8|177664.8|15
1729170990000|2024-10-17 13:16:30|177795|177665|177802.5|177672.5|177802.9|177672.9|177790.4|177660.4|11
1729171000000|2024-10-17 13:16:40|177796.5|177666.5|177797.2|177667.2|177798.5|177668.5|177795.9|177665.9|5
1729171010000|2024-10-17 13:16:50|177795.9|177665.9|177796.4|177666.4|177804.8|177674.8|177792.4|177662.4|10
1729171020000|2024-10-17 13:17:00|177796|177666|177786.7|177696.7|177797.9|177698.4|177779.6|177666|11
1729171030000|2024-10-17 13:17:10|177786.2|177696.2|177779.7|177689.7|177809.9|177719.9|177777.2|177687.2|16
1729171040000|2024-10-17 13:17:20|177779.5|177689.5|177768.8|177678.8|177779.5|177689.5|177766.4|177676.4|14
1729171050000|2024-10-17 13:17:30|177768.2|177678.2|177768.1|177678.1|177768.8|177678.8|177768.1|177678.1|8
1729171060000|2024-10-17 13:17:40|177766.3|177676.3|177779.7|177689.7|177785.6|177695.6|177765.8|177675.8|16
1729171070000|2024-10-17 13:17:50|177779.5|177689.5|177779.2|177689.2|177785.9|177695.9|177769.2|177679.2|15
1729171080000|2024-10-17 13:18:00|177781.4|177691.4|177794.1|177704.1|177794.6|177704.6|177780.4|177690.4|19
1729171090000|2024-10-17 13:18:10|177791.8|177701.8|177781.4|177691.4|177791.8|177701.8|177781.4|177691.4|19
1729171100000|2024-10-17 13:18:20|177780.2|177690.2|177772.5|177682.5|177780.2|177690.2|177768.6|177678.6|15
1729171110000|2024-10-17 13:18:30|177772.7|177682.7|177776.9|177686.9|177776.9|177686.9|177766.7|177676.7|20
1729171120000|2024-10-17 13:18:40|177775.2|177685.2|177771.9|177681.9|177782.7|177692.7|177765.6|177675.6|14
1729171130000|2024-10-17 13:18:50|177774.4|177684.4|177767.2|177677.2|177774.4|177684.4|177764.2|177674.2|11
1729171140000|2024-10-17 13:19:00|177760.9|177670.9|177769.9|177679.9|177773|177683|177760.9|177670.9|13
1729171150000|2024-10-17 13:19:10|177771.5|177681.5|177761.3|177671.3|177771.5|177681.5|177759.5|177669.5|11
1729171160000|2024-10-17 13:19:20|177751.7|177661.7|177769.2|177679.2|177777.4|177687.4|177751.7|177661.7|14
1729171170000|2024-10-17 13:19:30|177768.8|177678.8|177778.5|177688.5|177779.6|177689.6|177762.2|177672.2|13
1729171180000|2024-10-17 13:19:40|177779.7|177689.7|177773.1|177683.1|177779.7|177689.7|177773.1|177683.1|9
1729171190000|2024-10-17 13:19:50|177774.6|177684.6|177785.6|177695.6|177791.5|177701.5|177774.6|177684.6|12
1729171200000|2024-10-17 13:20:00|177786.5|177696.5|177781.1|177691.1|177787.3|177697.3|177781.1|177691.1|10
1729171210000|2024-10-17 13:20:10|177780.5|177690.5|177776.6|177686.6|177780.8|177690.8|177776.6|177686.6|11
1729171220000|2024-10-17 13:20:20|177776.9|177686.9|177773.3|177683.3|177780.2|177690.2|177773.3|177683.3|8
1729171230000|2024-10-17 13:20:30|177773.9|177683.9|177774.1|177684.1|177777.6|177687.6|177767.9|177677.9|15
1729171240000|2024-10-17 13:20:40|177773.5|177683.5|177767.5|177677.5|177773.5|177683.5|177759.2|177669.2|11
1729171250000|2024-10-17 13:20:50|177768|177678|177768.6|177678.6|177769.6|177679.6|177767.4|177677.4|5
1729171260000|2024-10-17 13:21:00|177769|177679|177765.9|177675.9|177771.3|177681.3|177762.3|177672.3|15
1729171270000|2024-10-17 13:21:10|177762.7|177672.7|177715.5|177625.5|177764.9|177674.9|177709.6|177619.6|22
1729171280000|2024-10-17 13:21:20|177720.1|177630.1|177716.4|177626.4|177720.1|177630.1|177712.9|177622.9|12
1729171290000|2024-10-17 13:21:30|177712.3|177622.3|177721.1|177631.1|177725.6|177635.6|177701.6|177611.6|22
1729171300000|2024-10-17 13:21:40|177721.3|177631.3|177711.9|177621.9|177724.6|177634.6|177711.9|177621.9|16
1729171310000|2024-10-17 13:21:50|177710.7|177620.7|177711.7|177621.7|177713.6|177623.6|177704.5|177614.5|9
1729171320000|2024-10-17 13:22:00|177718.2|177628.2|177712.4|177622.4|177720.4|177630.4|177708.4|177618.4|17
1729171330000|2024-10-17 13:22:10|177711.5|177621.5|177702.1|177612.1|177712|177622|177698.2|177608.2|14
1729171340000|2024-10-17 13:22:20|177703.5|177613.5|177701.9|177611.9|177709.7|177619.7|177700.4|177610.4|15
1729171350000|2024-10-17 13:22:30|177701.7|177611.7|177669.6|177579.6|177701.7|177611.7|177666.8|177576.8|26
1729171360000|2024-10-17 13:22:40|177673.1|177583.1|177642.9|177552.9|177676.4|177586.4|177637|177547|24
1729171370000|2024-10-17 13:22:50|177639.9|177549.9|177625|177535|177642|177552|177625|177535|16
1729171380000|2024-10-17 13:23:00|177630.7|177540.7|177632.6|177542.6|177636.4|177546.4|177628.2|177538.2|24
1729171390000|2024-10-17 13:23:10|177632.2|177542.2|177632|177542|177638.1|177548.1|177632|177542|19
1729171400000|2024-10-17 13:23:20|177634.2|177544.2|177626|177536|177634.2|177544.2|177622.5|177532.5|15
1729171410000|2024-10-17 13:23:30|177625.8|177535.8|177585.7|177495.7|177626|177536|177574.3|177484.3|23
1729171420000|2024-10-17 13:23:40|177588|177498|177577.9|177487.9|177601.7|177511.7|177570.7|177480.7|28
1729171430000|2024-10-17 13:23:50|177577.6|177487.6|177576.8|177486.8|177579.2|177489.2|177551.9|177461.9|23
1729171440000|2024-10-17 13:24:00|177581.2|177491.2|177579.8|177489.8|177581.2|177491.2|177573.4|177483.4|16
1729171450000|2024-10-17 13:24:10|177579.7|177489.7|177577.3|177487.3|177583|177493|177574.5|177484.5|14
1729171460000|2024-10-17 13:24:20|177577.4|177487.4|177577.3|177487.3|177578.4|177488.4|177572.8|177482.8|17
1729171470000|2024-10-17 13:24:30|177577.2|177487.2|177574.1|177484.1|177579.8|177489.8|177557.2|177467.2|23
1729171480000|2024-10-17 13:24:40|177571.7|177481.7|177548.2|177458.2|177575.6|177485.6|177543.6|177453.6|23
1729171490000|2024-10-17 13:24:50|177555.7|177465.7|177565.7|177475.7|177584.9|177494.9|177555.7|177465.7|21
1729171500000|2024-10-17 13:25:00|177569.3|177479.3|177592.3|177502.3|177598.5|177508.5|177569.3|177479.3|25
1729171510000|2024-10-17 13:25:10|177592.8|177502.8|177594.8|177504.8|177595.4|177505.4|177573.4|177483.4|25
1729171520000|2024-10-17 13:25:20|177595.9|177505.9|177593.7|177503.7|177598.8|177508.8|177573.2|177483.2|15
1729171530000|2024-10-17 13:25:30|177593.6|177503.6|177608.5|177518.5|177608.5|177518.5|177592.8|177502.8|17
1729171540000|2024-10-17 13:25:40|177607.7|177517.7|177614|177524|177616.5|177526.5|177605.7|177515.7|15
1729171550000|2024-10-17 13:25:50|177630.6|177540.6|177624.7|177534.7|177630.6|177540.6|177621.6|177531.6|7
1729171560000|2024-10-17 13:26:00|177626.2|177536.2|177625.2|177535.2|177626.8|177536.8|177624.9|177534.9|8
1729171570000|2024-10-17 13:26:10|177624.5|177534.5|177677.6|177587.6|177679.3|177589.3|177623.7|177533.7|17
1729171580000|2024-10-17 13:26:20|177674.4|177584.4|177662.2|177572.2|177674.4|177584.4|177658.4|177568.4|10
1729171590000|2024-10-17 13:26:30|177661.4|177571.4|177652.5|177562.5|177662.2|177572.2|177652.5|177562.5|9
1729171600000|2024-10-17 13:26:40|177651.6|177561.6|177626.9|177536.9|177651.6|177561.6|177624.8|177534.8|14
1729171610000|2024-10-17 13:26:50|177629.8|177539.8|177618.6|177528.6|177629.8|177539.8|177614.2|177524.2|19
1729171620000|2024-10-17 13:27:00|177614.1|177524.1|177627.6|177537.6|177633.8|177543.8|177614.1|177524.1|11
1729171630000|2024-10-17 13:27:10|177627.1|177537.1|177641.9|177551.9|177641.9|177551.9|177626.3|177536.3|11
1729171640000|2024-10-17 13:27:20|177642.4|177552.4|177632.8|177542.8|177663.9|177573.9|177632.8|177542.8|17
1729171650000|2024-10-17 13:27:30|177631.7|177541.7|177652.4|177562.4|177654.7|177564.7|177626.8|177536.8|17
1729171660000|2024-10-17 13:27:40|177650.7|177560.7|177620.6|177530.6|177653|177563|177620.6|177530.6|22
1729171670000|2024-10-17 13:27:50|177624.3|177534.3|177631.2|177541.2|177631.2|177541.2|177622.1|177532.1|15
1729171680000|2024-10-17 13:28:00|177630.5|177540.5|177632.1|177542.1|177632.1|177542.1|177626|177536|15
1729171690000|2024-10-17 13:28:10|177627.1|177537.1|177625.3|177535.3|177632.5|177542.5|177625|177535|20
1729171700000|2024-10-17 13:28:20|177624.8|177534.8|177610.1|177520.1|177627.6|177537.6|177605.5|177515.5|16
1729171710000|2024-10-17 13:28:30|177613.1|177523.1|177611.5|177521.5|177617.2|177527.2|177609.6|177519.6|10
1729171720000|2024-10-17 13:28:40|177611.3|177521.3|177609.2|177519.2|177611.7|177521.7|177606.2|177516.2|8
1729171730000|2024-10-17 13:28:50|177607.4|177517.4|177613|177523|177613|177523|177587.2|177497.2|14
1729171740000|2024-10-17 13:29:00|177620.2|177530.2|177661.3|177571.3|177661.3|177571.3|177620|177530|12
1729171750000|2024-10-17 13:29:10|177660.4|177570.4|177674.3|177584.3|177680.4|177590.4|177658.9|177568.9|22
1729171760000|2024-10-17 13:29:20|177677.4|177587.4|177696.5|177606.5|177700.1|177610.1|177674.1|177584.1|18
1729171770000|2024-10-17 13:29:30|177701.9|177611.9|177695.3|177605.3|177711.6|177621.6|177695.3|177605.3|25
1729171780000|2024-10-17 13:29:40|177696.1|177606.1|177698.9|177608.9|177700.3|177610.3|177695|177605|14
1729171790000|2024-10-17 13:29:50|177703.2|177613.2|177693|177603|177731.9|177641.9|177692.3|177602.3|22
1729171800000|2024-10-17 13:30:00|177702.4|177612.4|177733.8|177643.8|177733.9|177643.9|177699.5|177609.5|28
1729171810000|2024-10-17 13:30:10|177733.4|177643.4|177689.4|177599.4|177733.4|177643.4|177673.1|177583.1|27
1729171820000|2024-10-17 13:30:20|177693.4|177603.4|177703.8|177613.8|177703.8|177613.8|177687.2|177597.2|20
1729171830000|2024-10-17 13:30:30|177704.1|177614.1|177709.9|177619.9|177715.2|177625.2|177704.1|177614.1|18
1729171840000|2024-10-17 13:30:40|177711.8|177621.8|177715.9|177625.9|177721.1|177631.1|177711.8|177621.8|23
1729171850000|2024-10-17 13:30:50|177716.8|177626.8|177707.9|177617.9|177716.8|177626.8|177702.7|177612.7|23
1729171860000|2024-10-17 13:31:00|177706.4|177616.4|177685.3|177595.3|177707.5|177617.5|177680.2|177590.2|20
1729171870000|2024-10-17 13:31:10|177684.8|177594.8|177683.8|177593.8|177696.4|177606.4|177679.2|177589.2|23
1729171880000|2024-10-17 13:31:20|177679.5|177589.5|177610.5|177520.5|177693.7|177603.7|177610.5|177520.5|19
1729171890000|2024-10-17 13:31:30|177617.1|177527.1|177605.4|177515.4|177617.1|177527.1|177598.4|177508.4|21
1729171900000|2024-10-17 13:31:40|177607.4|177517.4|177601.8|177511.8|177607.4|177517.4|177598.5|177508.5|22
1729171910000|2024-10-17 13:31:50|177600.9|177510.9|177613.5|177523.5|177614.3|177524.3|177599.6|177509.6|21
1729171920000|2024-10-17 13:32:00|177614.1|177524.1|177619.6|177529.6|177622.1|177532.1|177614.1|177524.1|14
1729171930000|2024-10-17 13:32:10|177622.3|177532.3|177620.6|177530.6|177636.2|177546.2|177619|177529|22
1729171940000|2024-10-17 13:32:20|177617.6|177527.6|177617.2|177527.2|177621.9|177531.9|177616.6|177526.6|17
1729171950000|2024-10-17 13:32:30|177617.9|177527.9|177611.5|177521.5|177618.7|177528.7|177598|177508|20
1729171960000|2024-10-17 13:32:40|177610.4|177520.4|177614.4|177524.4|177616.8|177526.8|177610.4|177520.4|13
1729171970000|2024-10-17 13:32:50|177616.2|177526.2|177610.4|177520.4|177616.2|177526.2|177610.4|177520.4|13
1729171980000|2024-10-17 13:33:00|177610.2|177520.2|177614.6|177524.6|177615.2|177525.2|177602.2|177512.2|14
1729171990000|2024-10-17 13:33:10|177614.8|177524.8|177619|177529|177625.7|177535.7|177614.8|177524.8|14
1729172000000|2024-10-17 13:33:20|177622.2|177532.2|177626.7|177536.7|177635.1|177545.1|177621.4|177531.4|13
1729172010000|2024-10-17 13:33:30|177617.8|177527.8|177620.1|177530.1|177621.5|177531.5|177610.1|177520.1|17
1729172020000|2024-10-17 13:33:40|177621.6|177531.6|177625.8|177535.8|177625.8|177535.8|177621.6|177531.6|17
1729172030000|2024-10-17 13:33:50|177625.6|177535.6|177606.8|177516.8|177625.6|177535.6|177594.2|177504.2|22
1729172040000|2024-10-17 13:34:00|177609.8|177519.8|177604.5|177514.5|177618.2|177528.2|177604.5|177514.5|16
1729172050000|2024-10-17 13:34:10|177604.3|177514.3|177573.7|177483.7|177604.5|177514.5|177573.7|177483.7|16
1729172060000|2024-10-17 13:34:20|177569.6|177479.6|177533.2|177443.2|177569.6|177479.6|177529.6|177439.6|16
1729172070000|2024-10-17 13:34:30|177528.8|177438.8|177533|177443|177535.3|177445.3|177528.6|177438.6|8
1729172080000|2024-10-17 13:34:40|177526.4|177436.4|177532.3|177442.3|177534.8|177444.8|177526.4|177436.4|10
1729172090000|2024-10-17 13:34:50|177532.2|177442.2|177531.6|177441.6|177532.6|177442.6|177530.5|177440.5|4
1729172100000|2024-10-17 13:35:00|177532.6|177442.6|177463.8|177373.8|177532.6|177442.6|177455.5|177365.5|12
1729172110000|2024-10-17 13:35:10|177465.1|177375.1|177471.8|177381.8|177507.1|177417.1|177460.9|177370.9|29
1729172120000|2024-10-17 13:35:20|177474.4|177384.4|177500.1|177410.1|177506.1|177416.1|177474.4|177384.4|20
1729172130000|2024-10-17 13:35:30|177506.1|177416.1|177497.3|177407.3|177506.1|177416.1|177495.4|177405.4|14
1729172140000|2024-10-17 13:35:40|177498.4|177408.4|177516.1|177426.1|177516.6|177426.6|177497.2|177407.2|18
1729172150000|2024-10-17 13:35:50|177516.3|177426.3|177516.5|177426.5|177516.7|177426.7|177504.6|177414.6|18
1729172160000|2024-10-17 13:36:00|177512.1|177422.1|177511.6|177421.6|177518.9|177428.9|177502.6|177412.6|23
1729172170000|2024-10-17 13:36:10|177507.3|177417.3|177524.7|177434.7|177524.7|177434.7|177507|177417|17
1729172180000|2024-10-17 13:36:20|177524.8|177434.8|177531.4|177441.4|177531.4|177441.4|177522.1|177432.1|13
1729172190000|2024-10-17 13:36:30|177531.7|177441.7|177566.8|177476.8|177576.1|177486.1|177531.7|177441.7|29
1729172200000|2024-10-17 13:36:40|177564.1|177474.1|177548.5|177458.5|177569.9|177479.9|177548.5|177458.5|20
1729172210000|2024-10-17 13:36:50|177548.4|177458.4|177477.2|177387.2|177548.4|177458.4|177475.4|177385.4|17
1729172220000|2024-10-17 13:37:00|177474.9|177384.9|177472.2|177382.2|177478.4|177388.4|177469|177379|15
1729172230000|2024-10-17 13:37:10|177472.1|177382.1|177449.3|177359.3|177482.2|177392.2|177447.8|177357.8|19
1729172240000|2024-10-17 13:37:20|177448.1|177358.1|177446.4|177356.4|177460.9|177370.9|177446.4|177356.4|20
1729172250000|2024-10-17 13:37:30|177432.8|177342.8|177398.6|177308.6|177432.8|177342.8|177396.4|177306.4|15
1729172260000|2024-10-17 13:37:40|177400|177310|177367.8|177277.8|177400|177310|177366.7|177276.7|26
1729172270000|2024-10-17 13:37:50|177367.3|177277.3|177365|177275|177372.2|177282.2|177363.6|177273.6|21
1729172280000|2024-10-17 13:38:00|177365.7|177275.7|177365.9|177275.9|177397.8|177307.8|177328.3|177238.3|34
1729172290000|2024-10-17 13:38:10|177372.2|177282.2|177362.5|177272.5|177372.2|177282.2|177354.9|177264.9|26
1729172300000|2024-10-17 13:38:20|177360.5|177270.5|177363.9|177273.9|177365.8|177275.8|177356.3|177266.3|24
1729172310000|2024-10-17 13:38:30|177365.2|177275.2|177389.7|177299.7|177389.7|177299.7|177365.2|177275.2|23
1729172320000|2024-10-17 13:38:40|177384|177294|177412.5|177322.5|177425.7|177335.7|177384|177294|32
1729172330000|2024-10-17 13:38:50|177412.2|177322.2|177391.2|177301.2|177419.2|177329.2|177388.4|177298.4|30
1729172340000|2024-10-17 13:39:00|177390.5|177300.5|177397.2|177307.2|177401.2|177311.2|177380.4|177290.4|20
1729172350000|2024-10-17 13:39:10|177390.9|177300.9|177369.7|177279.7|177399.3|177309.3|177369.2|177279.2|29
1729172360000|2024-10-17 13:39:20|177370.8|177280.8|177363.3|177273.3|177375.5|177285.5|177363.3|177273.3|23
1729172370000|2024-10-17 13:39:30|177365|177275|177387.4|177297.4|177414.9|177324.9|177354.1|177264.1|30
1729172380000|2024-10-17 13:39:40|177389.1|177299.1|177443.5|177353.5|177443.5|177353.5|177389.1|177299.1|25
1729172390000|2024-10-17 13:39:50|177440.3|177350.3|177443.8|177353.8|177444.2|177354.2|177440.3|177350.3|9
1729172400000|2024-10-17 13:40:00|177444.7|177354.7|177429.6|177339.6|177444.7|177354.7|177428.6|177338.6|22
1729172410000|2024-10-17 13:40:10|177430.7|177340.7|177394|177304|177430.7|177340.7|177388.5|177298.5|28
1729172420000|2024-10-17 13:40:20|177392.2|177302.2|177353.5|177263.5|177392.9|177302.9|177351.4|177261.4|24
1729172430000|2024-10-17 13:40:30|177326.2|177236.2|177325|177235|177330|177240|177323.3|177233.3|25
1729172440000|2024-10-17 13:40:40|177324.1|177234.1|177328|177238|177343.2|177253.2|177324.1|177234.1|28
1729172450000|2024-10-17 13:40:50|177327.8|177237.8|177330.7|177240.7|177330.7|177240.7|177318.1|177228.1|19
1729172460000|2024-10-17 13:41:00|177328.4|177238.4|177344.1|177254.1|177352|177262|177328.3|177238.3|22
1729172470000|2024-10-17 13:41:10|177342|177252|177330.8|177240.8|177342|177252|177330.8|177240.8|24
1729172480000|2024-10-17 13:41:20|177329.9|177239.9|177329.5|177239.5|177332.1|177242.1|177327.9|177237.9|8
1729172490000|2024-10-17 13:41:30|177321.3|177231.3|177359.5|177269.5|177373.4|177283.4|177320.7|177230.7|19
1729172500000|2024-10-17 13:41:40|177362.8|177272.8|177346|177256|177365.5|177275.5|177344.1|177254.1|23
1729172510000|2024-10-17 13:41:50|177345.8|177255.8|177350.6|177260.6|177350.6|177260.6|177333.9|177243.9|23
1729172520000|2024-10-17 13:42:00|177347.4|177257.4|177353.1|177263.1|177354.6|177264.6|177344.4|177254.4|21
1729172530000|2024-10-17 13:42:10|177354.3|177264.3|177373.4|177283.4|177373.4|177283.4|177350.4|177260.4|15
1729172540000|2024-10-17 13:42:20|177372.7|177282.7|177374|177284|177375.8|177285.8|177360.2|177270.2|15
1729172550000|2024-10-17 13:42:30|177373.8|177283.8|177376.8|177286.8|177376.8|177286.8|177361.9|177271.9|16
1729172560000|2024-10-17 13:42:40|177377.2|177287.2|177445.1|177355.1|177449.6|177359.6|177377.2|177287.2|24
1729172570000|2024-10-17 13:42:50|177444.6|177354.6|177429.1|177339.1|177449.7|177359.7|177429.1|177339.1|15
1729172580000|2024-10-17 13:43:00|177426.4|177336.4|177406.7|177316.7|177426.4|177336.4|177394.5|177304.5|21
1729172590000|2024-10-17 13:43:10|177406.8|177316.8|177388.8|177298.8|177406.8|177316.8|177388.8|177298.8|16
1729172600000|2024-10-17 13:43:20|177387|177297|177396|177306|177396.8|177306.8|177386.1|177296.1|13
1729172610000|2024-10-17 13:43:30|177396.1|177306.1|177397.3|177307.3|177400.4|177310.4|177395.4|177305.4|12
1729172620000|2024-10-17 13:43:40|177394.9|177304.9|177358.5|177268.5|177394.9|177304.9|177358.5|177268.5|18
1729172630000|2024-10-17 13:43:50|177361.6|177271.6|177367|177277|177367.9|177277.9|177351.6|177261.6|16
1729172640000|2024-10-17 13:44:00|177369|177279|177376.6|177286.6|177376.6|177286.6|177364.6|177274.6|23
1729172650000|2024-10-17 13:44:10|177376.5|177286.5|177372.6|177282.6|177376.5|177286.5|177363.8|177273.8|14
1729172660000|2024-10-17 13:44:20|177371.5|177281.5|177367.1|177277.1|177371.7|177281.7|177365.3|177275.3|11
1729172670000|2024-10-17 13:44:30|177366.5|177276.5|177402.2|177312.2|177402.2|177312.2|177366.5|177276.5|17
1729172680000|2024-10-17 13:44:40|177405.1|177315.1|177399.3|177309.3|177405.1|177315.1|177396.2|177306.2|18
1729172690000|2024-10-17 13:44:50|177398.9|177308.9|177388.1|177298.1|177399|177309|177386.6|177296.6|15
1729172700000|2024-10-17 13:45:00|177385.5|177295.5|177364.4|177274.4|177385.5|177295.5|177364.4|177274.4|26
1729172710000|2024-10-17 13:45:10|177366.9|177276.9|177341.4|177251.4|177367.7|177277.7|177337.2|177247.2|22
1729172720000|2024-10-17 13:45:20|177341.2|177251.2|177364|177274|177364|177274|177341.2|177251.2|18
1729172730000|2024-10-17 13:45:30|177364.1|177274.1|177371.4|177281.4|177378.5|177288.5|177359.1|177269.1|15
1729172740000|2024-10-17 13:45:40|177371.3|177281.3|177361.3|177271.3|177380.6|177290.6|177358.8|177268.8|18
1729172750000|2024-10-17 13:45:50|177360.9|177270.9|177357.4|177267.4|177361.1|177271.1|177357.4|177267.4|14
1729172760000|2024-10-17 13:46:00|177358.2|177268.2|177336.4|177246.4|177358.2|177268.2|177336.4|177246.4|19
1729172770000|2024-10-17 13:46:10|177339.7|177249.7|177349.1|177259.1|177349.1|177259.1|177339.7|177249.7|14
1729172780000|2024-10-17 13:46:20|177349.5|177259.5|177377.1|177287.1|177377.1|177287.1|177346.8|177256.8|21
1729172790000|2024-10-17 13:46:30|177376.4|177286.4|177373.3|177283.3|177381.2|177291.2|177373.3|177283.3|10
1729172800000|2024-10-17 13:46:40|177375.9|177285.9|177375.7|177285.7|177375.9|177285.9|177373.9|177283.9|14
1729172810000|2024-10-17 13:46:50|177376.5|177286.5|177366.3|177276.3|177380.5|177290.5|177357.3|177267.3|21
1729172820000|2024-10-17 13:47:00|177352.9|177262.9|177383.2|177293.2|177383.2|177293.2|177352.9|177262.9|21
1729172830000|2024-10-17 13:47:10|177384.2|177294.2|177386.6|177296.6|177386.6|177296.6|177384.2|177294.2|6
1729172840000|2024-10-17 13:47:20|177386.4|177296.4|177385.5|177295.5|177387.5|177297.5|177385.5|177295.5|8
1729172850000|2024-10-17 13:47:30|177386.9|177296.9|177391|177301|177391.1|177301.1|177386.9|177296.9|5
1729172860000|2024-10-17 13:47:40|177391.1|177301.1|177385.1|177295.1|177391.1|177301.1|177385.1|177295.1|8
1729172870000|2024-10-17 13:47:50|177385.6|177295.6|177384.7|177294.7|177385.6|177295.6|177384.7|177294.7|5
1729172880000|2024-10-17 13:48:00|177386.4|177296.4|177391.3|177301.3|177391.3|177301.3|177384.5|177294.5|15
1729172890000|2024-10-17 13:48:10|177390|177300|177419.5|177329.5|177429.4|177339.4|177390|177300|11
1729172900000|2024-10-17 13:48:20|177419.6|177329.6|177428.1|177338.1|177432.3|177342.3|177418.6|177328.6|15
1729172910000|2024-10-17 13:48:30|177427.9|177337.9|177433.3|177343.3|177442.7|177352.7|177425.5|177335.5|17
1729172920000|2024-10-17 13:48:40|177431.8|177341.8|177454.4|177364.4|177459.9|177369.9|177431.5|177341.5|20
1729172930000|2024-10-17 13:48:50|177459|177369|177463.6|177373.6|177463.6|177373.6|177456.4|177366.4|5
1729172940000|2024-10-17 13:49:00|177461.7|177371.7|177463.3|177373.3|177464|177374|177456|177366|16
1729172950000|2024-10-17 13:49:10|177463.1|177373.1|177471.2|177381.2|177471.2|177381.2|177461.1|177371.1|11
1729172960000|2024-10-17 13:49:20|177468|177378|177526.9|177436.9|177526.9|177436.9|177466.8|177376.8|21
1729172970000|2024-10-17 13:49:30|177530.7|177440.7|177529.9|177439.9|177536.2|177446.2|177525.4|177435.4|22
1729172980000|2024-10-17 13:49:40|177531.3|177441.3|177532.6|177442.6|177537.6|177447.6|177531.2|177441.2|10
1729172990000|2024-10-17 13:49:50|177534.2|177444.2|177529.7|177439.7|177534.2|177444.2|177522|177432|13
1729173000000|2024-10-17 13:50:00|177521.1|177431.1|177532.3|177442.3|177534.9|177444.9|177519.7|177429.7|19
1729173010000|2024-10-17 13:50:10|177530.7|177440.7|177521.5|177431.5|177531.7|177441.7|177520.9|177430.9|17
1729173020000|2024-10-17 13:50:20|177521.8|177431.8|177518.4|177428.4|177532.4|177442.4|177518.4|177428.4|18
1729173030000|2024-10-17 13:50:30|177515.7|177425.7|177514.7|177424.7|177517.8|177427.8|177505.3|177415.3|17
1729173040000|2024-10-17 13:50:40|177515.5|177425.5|177534.5|177444.5|177534.5|177444.5|177515.5|177425.5|11
1729173050000|2024-10-17 13:50:50|177535.8|177445.8|177525|177435|177536.6|177446.6|177525|177435|9
1729173060000|2024-10-17 13:51:00|177522.9|177432.9|177542.8|177452.8|177545.6|177455.6|177522.9|177432.9|17
1729173070000|2024-10-17 13:51:10|177542|177452|177539|177449|177555.6|177465.6|177539|177449|23
1729173080000|2024-10-17 13:51:20|177537.4|177447.4|177528.8|177438.8|177539.9|177449.9|177527.5|177437.5|24
1729173090000|2024-10-17 13:51:30|177529.5|177439.5|177534.5|177444.5|177542|177452|177529.5|177439.5|19
1729173100000|2024-10-17 13:51:40|177534.6|177444.6|177541.9|177451.9|177542.5|177452.5|177527.3|177437.3|14
1729173110000|2024-10-17 13:51:50|177542.6|177452.6|177542.2|177452.2|177544|177454|177531.9|177441.9|22
1729173120000|2024-10-17 13:52:00|177540.9|177450.9|177506.3|177416.3|177541.8|177451.8|177504.5|177414.5|21
1729173130000|2024-10-17 13:52:10|177507.1|177417.1|177523.2|177433.2|177527.3|177437.3|177489.5|177399.5|20
1729173140000|2024-10-17 13:52:20|177525.5|177435.5|177504.4|177414.4|177526.5|177436.5|177504.4|177414.4|15
1729173150000|2024-10-17 13:52:30|177503|177413|177506|177416|177506|177416|177502.9|177412.9|8
1729173160000|2024-10-17 13:52:40|177508.2|177418.2|177505.6|177415.6|177519.8|177429.8|177503.5|177413.5|16
1729173170000|2024-10-17 13:52:50|177504.7|177414.7|177504.9|177414.9|177506.1|177416.1|177503.2|177413.2|14
1729173180000|2024-10-17 13:53:00|177505.6|177415.6|177430|177340|177505.6|177415.6|177430|177340|23
1729173190000|2024-10-17 13:53:10|177429.9|177339.9|177403.1|177313.1|177433.8|177343.8|177395.1|177305.1|22
1729173200000|2024-10-17 13:53:20|177400.5|177310.5|177399|177309|177401.6|177311.6|177395.4|177305.4|17
1729173210000|2024-10-17 13:53:30|177396.4|177306.4|177416.1|177326.1|177419.9|177329.9|177396.4|177306.4|18
1729173220000|2024-10-17 13:53:40|177415.8|177325.8|177394.7|177304.7|177415.8|177325.8|177394.7|177304.7|17
1729173230000|2024-10-17 13:53:50|177397.1|177307.1|177375.8|177285.8|177397.6|177307.6|177373.6|177283.6|28
1729173240000|2024-10-17 13:54:00|177372.6|177282.6|177390.6|177300.6|177392.8|177302.8|177372.6|177282.6|20
1729173250000|2024-10-17 13:54:10|177391.1|177301.1|177403.9|177313.9|177407.8|177317.8|177391.1|177301.1|24
1729173260000|2024-10-17 13:54:20|177400|177310|177399|177309|177407.6|177317.6|177393.9|177303.9|21
1729173270000|2024-10-17 13:54:30|177408.2|177318.2|177406.8|177316.8|177408.2|177318.2|177393.5|177303.5|11
1729173280000|2024-10-17 13:54:40|177414.3|177324.3|177436.9|177346.9|177447.1|177357.1|177414.3|177324.3|30
1729173290000|2024-10-17 13:54:50|177437.7|177347.7|177438.5|177348.5|177447.6|177357.6|177437.7|177347.7|19
1729173300000|2024-10-17 13:55:00|177436.4|177346.4|177439.8|177349.8|177440.3|177350.3|177416.1|177326.1|27
1729173310000|2024-10-17 13:55:10|177439.9|177349.9|177455.9|177365.9|177456.7|177366.7|177439.1|177349.1|21
1729173320000|2024-10-17 13:55:20|177456.1|177366.1|177455.2|177365.2|177456.8|177366.8|177448.2|177358.2|18
1729173330000|2024-10-17 13:55:30|177454.6|177364.6|177456.6|177366.6|177456.8|177366.8|177454.1|177364.1|9
1729173340000|2024-10-17 13:55:40|177459.8|177369.8|177453|177363|177463.3|177373.3|177453|177363|16
1729173350000|2024-10-17 13:55:50|177450.1|177360.1|177453.9|177363.9|177455.3|177365.3|177443.9|177353.9|14
1729173360000|2024-10-17 13:56:00|177452.2|177362.2|177378|177288|177458.5|177368.5|177364.2|177274.2|25
1729173370000|2024-10-17 13:56:10|177379.5|177289.5|177384.3|177294.3|177385.5|177295.5|177378.4|177288.4|12
1729173380000|2024-10-17 13:56:20|177384.1|177294.1|177387.6|177297.6|177389.8|177299.8|177384|177294|15
1729173390000|2024-10-17 13:56:30|177389.6|177299.6|177388.7|177298.7|177392.1|177302.1|177386.9|177296.9|15
1729173400000|2024-10-17 13:56:40|177389.2|177299.2|177384.3|177294.3|177389.9|177299.9|177383.2|177293.2|15
1729173410000|2024-10-17 13:56:50|177385.2|177295.2|177398.5|177308.5|177403|177313|177385.2|177295.2|10
1729173420000|2024-10-17 13:57:00|177395.3|177305.3|177373.2|177283.2|177397.6|177307.6|177370.2|177280.2|8
1729173430000|2024-10-17 13:57:10|177373.6|177283.6|177372|177282|177373.8|177283.8|177372|177282|5
1729173440000|2024-10-17 13:57:20|177374.1|177284.1|177372|177282|177374.1|177284.1|177370.9|177280.9|12
1729173450000|2024-10-17 13:57:30|177371.9|177281.9|177361.9|177271.9|177372|177282|177359.3|177269.3|21
1729173460000|2024-10-17 13:57:40|177363|177273|177366.4|177276.4|177367.1|177277.1|177358.9|177268.9|14
1729173470000|2024-10-17 13:57:50|177367.5|177277.5|177366.7|177276.7|177367.5|177277.5|177366.2|177276.2|4
1729173480000|2024-10-17 13:58:00|177367|177277|177366.1|177276.1|177370.1|177280.1|177366.1|177276.1|7
1729173490000|2024-10-17 13:58:10|177367.5|177277.5|177374.1|177284.1|177374.1|177284.1|177367.5|177277.5|4
1729173500000|2024-10-17 13:58:20|177372.2|177282.2|177372.7|177282.7|177374.7|177284.7|177372.2|177282.2|4
1729173510000|2024-10-17 13:58:30|177372.5|177282.5|177372.6|177282.6|177372.7|177282.7|177371.4|177281.4|5
1729173520000|2024-10-17 13:58:40|177371.9|177281.9|177380.1|177290.1|177390.7|177300.7|177371.9|177281.9|10
1729173530000|2024-10-17 13:58:50|177381.4|177291.4|177380.9|177290.9|177382.4|177292.4|177380.2|177290.2|5
1729173540000|2024-10-17 13:59:00|177380.2|177290.2|177377|177287|177380.2|177290.2|177377|177287|5
1729173550000|2024-10-17 13:59:10|177376.4|177286.4|177378.9|177288.9|177378.9|177288.9|177376.4|177286.4|6
1729173560000|2024-10-17 13:59:20|177378.2|177288.2|177377.3|177287.3|177378.2|177288.2|177377.3|177287.3|2
1729173570000|2024-10-17 13:59:30|177377.7|177287.7|177376.9|177286.9|177377.7|177287.7|177376.9|177286.9|3
1729173580000|2024-10-17 13:59:40|177379.4|177289.4|177375.7|177285.7|177381.2|177291.2|177372.1|177282.1|6
1729173590000|2024-10-17 13:59:50|177380.4|177290.4|177379.6|177289.6|177380.4|177290.4|177379.4|177289.4|3
1729173600000|2024-10-17 14:00:00|177366.4|177276.4|177364.2|177274.2|177366.4|177276.4|177359.9|177269.9|6
1729173610000|2024-10-17 14:00:10|177358.7|177268.7|177354.4|177264.4|177359.9|177269.9|177354.4|177264.4|7
1729173620000|2024-10-17 14:00:20|177351.7|177261.7|177353.3|177263.3|177355|177265|177349.4|177259.4|10
1729173630000|2024-10-17 14:00:30|177357.1|177267.1|177363.8|177273.8|177369.4|177279.4|177354.4|177264.4|13
1729173640000|2024-10-17 14:00:40|177363|177273|177370.3|177280.3|177370.7|177280.7|177362.4|177272.4|9
1729173650000|2024-10-17 14:00:50|177371.2|177281.2|177382.8|177292.8|177382.8|177292.8|177370.6|177280.6|8
1729173660000|2024-10-17 14:01:00|177384.9|177294.9|177449.9|177359.9|177452.1|177362.1|177381.9|177291.9|10
1729173670000|2024-10-17 14:01:10|177450.6|177360.6|177457.9|177367.9|177462.3|177372.3|177450.6|177360.6|13
1729173680000|2024-10-17 14:01:20|177458.6|177368.6|177448.3|177358.3|177458.6|177368.6|177441.1|177351.1|7
1729173690000|2024-10-17 14:01:30|177449|177359|177467.5|177377.5|177467.5|177377.5|177449|177359|12
1729173700000|2024-10-17 14:01:40|177467.8|177377.8|177466.8|177376.8|177468.3|177378.3|177466.8|177376.8|4
1729173710000|2024-10-17 14:01:50|177468.2|177378.2|177500.7|177410.7|177500.7|177410.7|177468.2|177378.2|21
1729173720000|2024-10-17 14:02:00|177499.2|177409.2|177477|177387|177499.2|177409.2|177471.7|177381.7|28
1729173730000|2024-10-17 14:02:10|177479|177389|177507.9|177417.9|177510.1|177420.1|177475.8|177385.8|27
1729173740000|2024-10-17 14:02:20|177508|177418|177538.9|177448.9|177539.7|177449.7|177496.4|177406.4|28
1729173750000|2024-10-17 14:02:30|177535.8|177445.8|177550.5|177460.5|177560.7|177470.7|177535.8|177445.8|23
1729173760000|2024-10-17 14:02:40|177551.2|177461.2|177535.5|177445.5|177551.2|177461.2|177526.1|177436.1|22
1729173770000|2024-10-17 14:02:50|177532.9|177442.9|177553.7|177463.7|177557.9|177467.9|177531.8|177441.8|24
1729173780000|2024-10-17 14:03:00|177541.9|177451.9|177548|177458|177556|177466|177541.9|177451.9|27
1729173790000|2024-10-17 14:03:10|177548.2|177458.2|177529.6|177439.6|177550.2|177460.2|177523|177433|29
1729173800000|2024-10-17 14:03:20|177528.7|177438.7|177543.2|177453.2|177552.9|177462.9|177485.6|177395.6|32
1729173810000|2024-10-17 14:03:30|177548|177458|177543.9|177453.9|177550.5|177460.5|177543.7|177453.7|18
1729173820000|2024-10-17 14:03:40|177541.5|177451.5|177552.5|177462.5|177560|177470|177541.5|177451.5|19
1729173830000|2024-10-17 14:03:50|177550.2|177460.2|177557.9|177467.9|177559.7|177469.7|177550.2|177460.2|9
1729173840000|2024-10-17 14:04:00|177562.8|177472.8|177548.4|177458.4|177578.5|177488.5|177547|177457|22
1729173850000|2024-10-17 14:04:10|177550.9|177460.9|177560.8|177470.8|177565.1|177475.1|177550.9|177460.9|21
1729173860000|2024-10-17 14:04:20|177569.9|177479.9|177547.2|177457.2|177569.9|177479.9|177544.7|177454.7|14
1729173870000|2024-10-17 14:04:30|177546.1|177456.1|177556.5|177466.5|177571.8|177481.8|177545.9|177455.9|19
1729173880000|2024-10-17 14:04:40|177559.6|177469.6|177559.2|177469.2|177567.4|177477.4|177555.7|177465.7|18
1729173890000|2024-10-17 14:04:50|177562|177472|177593.8|177503.8|177603.8|177513.8|177559.9|177469.9|25
1729173900000|2024-10-17 14:05:00|177585.8|177495.8|177590.5|177500.5|177597.7|177507.7|177585.3|177495.3|30
1729173910000|2024-10-17 14:05:10|177593.2|177503.2|177624.7|177534.7|177630.2|177540.2|177592|177502|29
1729173920000|2024-10-17 14:05:20|177625.1|177535.1|177638.2|177548.2|177653|177563|177617.7|177527.7|32
1729173930000|2024-10-17 14:05:30|177638.7|177548.7|177627.9|177537.9|177639.3|177549.3|177625.1|177535.1|23
1729173940000|2024-10-17 14:05:40|177628.5|177538.5|177630.8|177540.8|177634.1|177544.1|177626.2|177536.2|15
1729173950000|2024-10-17 14:05:50|177630.9|177540.9|177646.5|177556.5|177646.8|177556.8|177625|177535|27
1729173960000|2024-10-17 14:06:00|177645|177555|177650.3|177560.3|177654.4|177564.4|177642.9|177552.9|16
1729173970000|2024-10-17 14:06:10|177653.1|177563.1|177646|177556|177656.4|177566.4|177639|177549|22
1729173980000|2024-10-17 14:06:20|177652.9|177562.9|177673.6|177583.6|177681.8|177591.8|177644.8|177554.8|33
1729173990000|2024-10-17 14:06:30|177676|177586|177686.6|177596.6|177691.2|177601.2|177667.3|177577.3|29
1729174000000|2024-10-17 14:06:40|177682.4|177592.4|177692.5|177602.5|177696.3|177606.3|177682.4|177592.4|25
1729174010000|2024-10-17 14:06:50|177691.7|177601.7|177735|177645|177737.7|177647.7|177691|177601|27
1729174020000|2024-10-17 14:07:00|177737.7|177647.7|177726.6|177636.6|177751.4|177661.4|177716|177626|28
1729174030000|2024-10-17 14:07:10|177722.5|177632.5|177724|177634|177725|177635|177717.1|177627.1|22
1729174040000|2024-10-17 14:07:20|177721.4|177631.4|177729.9|177639.9|177729.9|177639.9|177716|177626|26
1729174050000|2024-10-17 14:07:30|177724.4|177634.4|177690.6|177600.6|177728.6|177638.6|177688.8|177598.8|29
1729174060000|2024-10-17 14:07:40|177692.9|177602.9|177687.6|177597.6|177696.1|177606.1|177684.1|177594.1|23
1729174070000|2024-10-17 14:07:50|177683.2|177593.2|177692.7|177602.7|177695.5|177605.5|177683.2|177593.2|19
1729174080000|2024-10-17 14:08:00|177696.6|177606.6|177696.5|177606.5|177699.7|177609.7|177687.9|177597.9|18
1729174090000|2024-10-17 14:08:10|177693.9|177603.9|177683.2|177593.2|177696.5|177606.5|177681.3|177591.3|16
1729174100000|2024-10-17 14:08:20|177685.3|177595.3|177680.7|177590.7|177689.6|177599.6|177678.7|177588.7|19
1729174110000|2024-10-17 14:08:30|177678.7|177588.7|177686.9|177596.9|177686.9|177596.9|177675.6|177585.6|11
1729174120000|2024-10-17 14:08:40|177687.2|177597.2|177680.3|177590.3|177689.3|177599.3|177677|177587|12
1729174130000|2024-10-17 14:08:50|177677.9|177587.9|177686.9|177596.9|177686.9|177596.9|177675.3|177585.3|11
1729174140000|2024-10-17 14:09:00|177687.1|177597.1|177691.9|177601.9|177695.6|177605.6|177684.7|177594.7|22
1729174150000|2024-10-17 14:09:10|177689.1|177599.1|177681.5|177591.5|177691.4|177601.4|177678.1|177588.1|18
1729174160000|2024-10-17 14:09:20|177682.7|177592.7|177681.8|177591.8|177682.7|177592.7|177678.6|177588.6|8
1729174170000|2024-10-17 14:09:30|177679.5|177589.5|177678.1|177588.1|177682|177592|177672.1|177582.1|11
1729174180000|2024-10-17 14:09:40|177672.7|177582.7|177688.2|177598.2|177688.2|177598.2|177672.7|177582.7|11
1729174190000|2024-10-17 14:09:50|177690.7|177600.7|177688.5|177598.5|177693.5|177603.5|177684.4|177594.4|23
1729174200000|2024-10-17 14:10:00|177690.7|177600.7|177670.1|177580.1|177690.7|177600.7|177670.1|177580.1|17
1729174210000|2024-10-17 14:10:10|177661.3|177571.3|177656.6|177566.6|177661.3|177571.3|177612.9|177522.9|15
1729174220000|2024-10-17 14:10:20|177683.1|177593.1|177617.8|177527.8|177686.8|177596.8|177617|177527|23
1729174230000|2024-10-17 14:10:30|177620|177530|177622.1|177532.1|177624.4|177534.4|177616.6|177526.6|21
1729174240000|2024-10-17 14:10:40|177621.7|177531.7|177685.1|177595.1|177686.2|177596.2|177621.7|177531.7|15
1729174250000|2024-10-17 14:10:50|177685.4|177595.4|177690.8|177600.8|177692.7|177602.7|177682.3|177592.3|13
1729174260000|2024-10-17 14:11:00|177691|177601|177681.4|177591.4|177699.2|177609.2|177679|177589|32
1729174270000|2024-10-17 14:11:10|177671.2|177581.2|177680.3|177590.3|177681|177591|177662.9|177572.9|19
1729174280000|2024-10-17 14:11:20|177690.9|177600.9|177687.3|177597.3|177690.9|177600.9|177681.6|177591.6|16
1729174290000|2024-10-17 14:11:30|177689.8|177599.8|177653.4|177563.4|177689.8|177599.8|177649.6|177559.6|28
1729174300000|2024-10-17 14:11:40|177652.7|177562.7|177611.1|177521.1|177657.7|177567.7|177609.6|177519.6|19
1729174310000|2024-10-17 14:11:50|177612.2|177522.2|177620|177530|177620|177530|177612.2|177522.2|10
1729174320000|2024-10-17 14:12:00|177619|177529|177596.4|177506.4|177621.1|177531.1|177588.1|177498.1|21
1729174330000|2024-10-17 14:12:10|177595|177505|177590.3|177500.3|177597.4|177507.4|177590.3|177500.3|14
1729174340000|2024-10-17 14:12:20|177592.4|177502.4|177566.4|177476.4|177598.2|177508.2|177554|177464|17
1729174350000|2024-10-17 14:12:30|177565.5|177475.5|177554.1|177464.1|177565.7|177475.7|177546.3|177456.3|17
1729174360000|2024-10-17 14:12:40|177553.3|177463.3|177515.6|177425.6|177553.3|177463.3|177515.6|177425.6|23
1729174370000|2024-10-17 14:12:50|177515.5|177425.5|177525.3|177435.3|177527.3|177437.3|177499.5|177409.5|32
1729174380000|2024-10-17 14:13:00|177527.2|177437.2|177512.3|177422.3|177527.2|177437.2|177506.1|177416.1|20
1729174390000|2024-10-17 14:13:10|177511.8|177421.8|177514|177424|177525.4|177435.4|177511.8|177421.8|20
1729174400000|2024-10-17 14:13:20|177515.3|177425.3|177515.1|177425.1|177521.2|177431.2|177509.4|177419.4|13
1729174410000|2024-10-17 14:13:30|177515.5|177425.5|177520.7|177430.7|177521|177431|177514.6|177424.6|16
1729174420000|2024-10-17 14:13:40|177515.6|177425.6|177566.3|177476.3|177570.6|177480.6|177514.6|177424.6|24
1729174430000|2024-10-17 14:13:50|177568.3|177478.3|177563.4|177473.4|177568.3|177478.3|177528.3|177438.3|20
1729174440000|2024-10-17 14:14:00|177563.8|177473.8|177573.2|177483.2|177582|177492|177563.7|177473.7|23
1729174450000|2024-10-17 14:14:10|177571|177481|177553.3|177463.3|177573.9|177483.9|177553.3|177463.3|17
1729174460000|2024-10-17 14:14:20|177547.8|177457.8|177545.1|177455.1|177554.6|177464.6|177537.5|177447.5|21
1729174470000|2024-10-17 14:14:30|177543.2|177453.2|177544.2|177454.2|177544.3|177454.3|177533.9|177443.9|16
1729174480000|2024-10-17 14:14:40|177544.6|177454.6|177504.6|177414.6|177544.6|177454.6|177503.7|177413.7|18
1729174490000|2024-10-17 14:14:50|177507|177417|177488.7|177398.7|177510.4|177420.4|177482.1|177392.1|25
1729174500000|2024-10-17 14:15:00|177488.6|177398.6|177515.5|177425.5|177519.6|177429.6|177485.6|177395.6|26
1729174510000|2024-10-17 14:15:10|177512.3|177422.3|177484.8|177394.8|177514.8|177424.8|177484.8|177394.8|21
1729174520000|2024-10-17 14:15:20|177484.5|177394.5|177483.3|177393.3|177484.6|177394.6|177479.6|177389.6|16
1729174530000|2024-10-17 14:15:30|177482.5|177392.5|177446.3|177356.3|177482.5|177392.5|177439.7|177349.7|20
1729174540000|2024-10-17 14:15:40|177441.4|177351.4|177439.8|177349.8|177444.5|177354.5|177436.1|177346.1|15
1729174550000|2024-10-17 14:15:50|177439.4|177349.4|177433.6|177343.6|177451.2|177361.2|177433.6|177343.6|25
1729174560000|2024-10-17 14:16:00|177436.3|177346.3|177415.3|177325.3|177438.1|177348.1|177411.6|177321.6|34
1729174570000|2024-10-17 14:16:10|177418.1|177328.1|177415.5|177325.5|177420.6|177330.6|177412.6|177322.6|30
1729174580000|2024-10-17 14:16:20|177416.5|177326.5|177423.5|177333.5|177427.7|177337.7|177415.5|177325.5|24
1729174590000|2024-10-17 14:16:30|177424.1|177334.1|177425.2|177335.2|177426.3|177336.3|177423.2|177333.2|17
1729174600000|2024-10-17 14:16:40|177425.4|177335.4|177490.2|177400.2|177492.9|177402.9|177425.4|177335.4|18
1729174610000|2024-10-17 14:16:50|177495.4|177405.4|177518.8|177428.8|177521.2|177431.2|177492.5|177402.5|23
1729174620000|2024-10-17 14:17:00|177519.1|177429.1|177526.6|177436.6|177529.6|177439.6|177514.6|177424.6|28
1729174630000|2024-10-17 14:17:10|177532.9|177442.9|177548.3|177458.3|177550.3|177460.3|177529.8|177439.8|28
1729174640000|2024-10-17 14:17:20|177553|177463|177554.1|177464.1|177554.3|177464.3|177546.5|177456.5|19
1729174650000|2024-10-17 14:17:30|177551.9|177461.9|177545.2|177455.2|177552.9|177462.9|177544.1|177454.1|17
1729174660000|2024-10-17 14:17:40|177524.8|177434.8|177509.3|177419.3|177524.8|177434.8|177507|177417|16
1729174670000|2024-10-17 14:17:50|177508.5|177418.5|177510.9|177420.9|177511.8|177421.8|177505.5|177415.5|12
1729174680000|2024-10-17 14:18:00|177512.4|177422.4|177552.6|177462.6|177552.6|177462.6|177512|177422|17
1729174690000|2024-10-17 14:18:10|177554.5|177464.5|177562.2|177472.2|177562.2|177472.2|177552.1|177462.1|14
1729174700000|2024-10-17 14:18:20|177563|177473|177568.9|177478.9|177570.2|177480.2|177558.9|177468.9|18
1729174710000|2024-10-17 14:18:30|177568.4|177478.4|177552.8|177462.8|177573.1|177483.1|177552.8|177462.8|20
1729174720000|2024-10-17 14:18:40|177553.6|177463.6|177550|177460|177556|177466|177549.4|177459.4|16
1729174730000|2024-10-17 14:18:50|177551.8|177461.8|177551.3|177461.3|177554.2|177464.2|177546.6|177456.6|16
1729174740000|2024-10-17 14:19:00|177550.3|177460.3|177535.8|177445.8|177555.5|177465.5|177530.6|177440.6|20
1729174750000|2024-10-17 14:19:10|177537.1|177447.1|177543.8|177453.8|177547.9|177457.9|177537.1|177447.1|10
1729174760000|2024-10-17 14:19:20|177544.6|177454.6|177526.7|177436.7|177544.6|177454.6|177526.2|177436.2|10
1729174770000|2024-10-17 14:19:30|177523.3|177433.3|177525.5|177435.5|177525.6|177435.6|177523.1|177433.1|12
1729174780000|2024-10-17 14:19:40|177524.3|177434.3|177526.5|177436.5|177527.7|177437.7|177521.7|177431.7|14
1729174790000|2024-10-17 14:19:50|177527.3|177437.3|177534.7|177444.7|177534.7|177444.7|177527.3|177437.3|14
1729174800000|2024-10-17 14:20:00|177534.6|177444.6|177528.3|177438.3|177534.6|177444.6|177528.3|177438.3|9
1729174810000|2024-10-17 14:20:10|177528|177438|177532.9|177442.9|177532.9|177442.9|177508.7|177418.7|13
1729174820000|2024-10-17 14:20:20|177532.8|177442.8|177516.7|177426.7|177533.4|177443.4|177515.3|177425.3|15
1729174830000|2024-10-17 14:20:30|177513.8|177423.8|177541.8|177451.8|177543.3|177453.3|177513.8|177423.8|10
1729174840000|2024-10-17 14:20:40|177541.9|177451.9|177513.7|177423.7|177546.8|177456.8|177512.7|177422.7|18
1729174850000|2024-10-17 14:20:50|177516.8|177426.8|177511.2|177421.2|177516.8|177426.8|177509.5|177419.5|12
1729174860000|2024-10-17 14:21:00|177513.6|177423.6|177515.1|177425.1|177515.1|177425.1|177512.7|177422.7|5
1729174870000|2024-10-17 14:21:10|177523.9|177433.9|177529.6|177439.6|177536.3|177446.3|177523.8|177433.8|13
1729174880000|2024-10-17 14:21:20|177530.8|177440.8|177510.4|177420.4|177531.4|177441.4|177507.9|177417.9|13
1729174890000|2024-10-17 14:21:30|177509.3|177419.3|177514.2|177424.2|177517.7|177427.7|177509.3|177419.3|7
1729174900000|2024-10-17 14:21:40|177518.3|177428.3|177515.2|177425.2|177518.3|177428.3|177515|177425|7
1729174910000|2024-10-17 14:21:50|177513|177423|177513.8|177423.8|177516.7|177426.7|177512.4|177422.4|7
1729174920000|2024-10-17 14:22:00|177515.2|177425.2|177515.1|177425.1|177523.3|177433.3|177512.9|177422.9|14
1729174930000|2024-10-17 14:22:10|177512.5|177422.5|177485.1|177395.1|177512.5|177422.5|177483.3|177393.3|16
1729174940000|2024-10-17 14:22:20|177482.6|177392.6|177474|177384|177487.8|177397.8|177473.9|177383.9|11
1729174950000|2024-10-17 14:22:30|177421.3|177331.3|177392.1|177302.1|177426.4|177336.4|177391.3|177301.3|23
1729174960000|2024-10-17 14:22:40|177391.5|177301.5|177397.5|177307.5|177407.8|177317.8|177391.5|177301.5|15
1729174970000|2024-10-17 14:22:50|177402|177312|177407.7|177317.7|177420.7|177330.7|177399.6|177309.6|21
1729174980000|2024-10-17 14:23:00|177415.2|177325.2|177416.4|177326.4|177416.4|177326.4|177399.7|177309.7|19
1729174990000|2024-10-17 14:23:10|177407.4|177317.4|177401|177311|177409.1|177319.1|177399.8|177309.8|8
1729175000000|2024-10-17 14:23:20|177412.7|177322.7|177460.3|177370.3|177464.2|177374.2|177412.7|177322.7|19
1729175010000|2024-10-17 14:23:30|177460|177370|177458|177368|177460|177370|177456.8|177366.8|11
1729175020000|2024-10-17 14:23:40|177458.1|177368.1|177462.2|177372.2|177462.8|177372.8|177457.4|177367.4|12
1729175030000|2024-10-17 14:23:50|177459.6|177369.6|177454.2|177364.2|177459.6|177369.6|177450.3|177360.3|10
1729175040000|2024-10-17 14:24:00|177456.2|177366.2|177463.2|177373.2|177463.2|177373.2|177455.6|177365.6|9
1729175050000|2024-10-17 14:24:10|177462.3|177372.3|177461.7|177371.7|177464|177374|177460.9|177370.9|12
1729175060000|2024-10-17 14:24:20|177463.4|177373.4|177471.5|177381.5|177475.2|177385.2|177457.4|177367.4|12
1729175070000|2024-10-17 14:24:30|177473.4|177383.4|177467.5|177377.5|177483.9|177393.9|177467.5|177377.5|13
1729175080000|2024-10-17 14:24:40|177467.4|177377.4|177494.7|177404.7|177510.9|177420.9|177467.3|177377.3|14
1729175090000|2024-10-17 14:24:50|177497.1|177407.1|177517.9|177427.9|177517.9|177427.9|177497.1|177407.1|17
1729175100000|2024-10-17 14:25:00|177518.2|177428.2|177518.5|177428.5|177518.5|177428.5|177515.1|177425.1|10
1729175110000|2024-10-17 14:25:10|177518.4|177428.4|177519|177429|177520|177430|177509.2|177419.2|13
1729175120000|2024-10-17 14:25:20|177515.5|177425.5|177521.6|177431.6|177530|177440|177513.4|177423.4|22
1729175130000|2024-10-17 14:25:30|177522|177432|177526.8|177436.8|177529.3|177439.3|177518.2|177428.2|20
1729175140000|2024-10-17 14:25:40|177527.9|177437.9|177511|177421|177528|177438|177511|177421|13
1729175150000|2024-10-17 14:25:50|177507.2|177417.2|177504.3|177414.3|177509.3|177419.3|177502.3|177412.3|8
1729175160000|2024-10-17 14:26:00|177506.3|177416.3|177500.7|177410.7|177507.4|177417.4|177500.7|177410.7|16
1729175170000|2024-10-17 14:26:10|177497.6|177407.6|177492.7|177402.7|177497.6|177407.6|177453.6|177363.6|23
1729175180000|2024-10-17 14:26:20|177492.2|177402.2|177489.3|177399.3|177498.7|177408.7|177487|177397|17
1729175190000|2024-10-17 14:26:30|177492|177402|177496.7|177406.7|177499.8|177409.8|177487.1|177397.1|18
1729175200000|2024-10-17 14:26:40|177496.4|177406.4|177517.8|177427.8|177519.6|177429.6|177492.8|177402.8|16
1729175210000|2024-10-17 14:26:50|177519.4|177429.4|177508.2|177418.2|177520.4|177430.4|177505.3|177415.3|13
1729175220000|2024-10-17 14:27:00|177510.4|177420.4|177505.3|177415.3|177516|177426|177505.3|177415.3|13
1729175230000|2024-10-17 14:27:10|177508.7|177418.7|177504.4|177414.4|177511.6|177421.6|177503.8|177413.8|10
1729175240000|2024-10-17 14:27:20|177505.2|177415.2|177512.6|177422.6|177515|177425|177505.2|177415.2|11
1729175250000|2024-10-17 14:27:30|177512.9|177422.9|177523.9|177433.9|177533|177443|177511.7|177421.7|15
1729175260000|2024-10-17 14:27:40|177527.3|177437.3|177544.7|177454.7|177547|177457|177527.3|177437.3|9
1729175270000|2024-10-17 14:27:50|177542.2|177452.2|177546.7|177456.7|177546.7|177456.7|177539.6|177449.6|14
1729175280000|2024-10-17 14:28:00|177546.8|177456.8|177556.1|177466.1|177573.1|177483.1|177546.8|177456.8|25
1729175290000|2024-10-17 14:28:10|177557|177467|177558.5|177468.5|177568.3|177478.3|177555.7|177465.7|10
1729175300000|2024-10-17 14:28:20|177557.3|177467.3|177567.2|177477.2|177570.5|177480.5|177549.3|177459.3|15
1729175310000|2024-10-17 14:28:30|177568|177478|177546.5|177456.5|177568|177478|177546.5|177456.5|14
1729175320000|2024-10-17 14:28:40|177546.2|177456.2|177533.8|177443.8|177547.4|177457.4|177533.8|177443.8|10
1729175330000|2024-10-17 14:28:50|177533|177443|177535|177445|177535|177445|177530.4|177440.4|7
1729175340000|2024-10-17 14:29:00|177535.2|177445.2|177535.7|177445.7|177536.7|177446.7|177533.4|177443.4|9
1729175350000|2024-10-17 14:29:10|177536|177446|177534.9|177444.9|177536|177446|177533.7|177443.7|7
1729175360000|2024-10-17 14:29:20|177537.3|177447.3|177542.7|177452.7|177549.9|177459.9|177537.3|177447.3|14
1729175370000|2024-10-17 14:29:30|177543.8|177453.8|177550.4|177460.4|177550.4|177460.4|177540.6|177450.6|10
1729175380000|2024-10-17 14:29:40|177549.1|177459.1|177550.4|177460.4|177560.7|177470.7|177545.7|177455.7|17
1729175390000|2024-10-17 14:29:50|177552.6|177462.6|177558.5|177468.5|177558.5|177468.5|177548.8|177458.8|15
1729175400000|2024-10-17 14:30:00|177559.3|177469.3|177567.8|177477.8|177567.8|177477.8|177557.1|177467.1|8
1729175410000|2024-10-17 14:30:10|177564.7|177474.7|177553.9|177463.9|177582.9|177492.9|177553.9|177463.9|17
1729175420000|2024-10-17 14:30:20|177552.8|177462.8|177558.2|177468.2|177558.2|177468.2|177552.7|177462.7|17
1729175430000|2024-10-17 14:30:30|177558.5|177468.5|177552.4|177462.4|177558.5|177468.5|177549|177459|14
1729175440000|2024-10-17 14:30:40|177552.1|177462.1|177547.8|177457.8|177552.1|177462.1|177541.9|177451.9|14
1729175450000|2024-10-17 14:30:50|177545.8|177455.8|177483.5|177393.5|177547.6|177457.6|177478.7|177388.7|10
1729175460000|2024-10-17 14:31:00|177480.2|177390.2|177475.8|177385.8|177485.9|177395.9|177474|177384|28
1729175470000|2024-10-17 14:31:10|177477.2|177387.2|177503.7|177413.7|177503.7|177413.7|177477.2|177387.2|29
1729175480000|2024-10-17 14:31:20|177502.7|177412.7|177499.9|177409.9|177507.5|177417.5|177499.8|177409.8|14
1729175490000|2024-10-17 14:31:30|177500.6|177410.6|177484.5|177394.5|177501.1|177411.1|177476.7|177386.7|14
1729175500000|2024-10-17 14:31:40|177482.7|177392.7|177504.9|177414.9|177504.9|177414.9|177480.9|177390.9|22
1729175510000|2024-10-17 14:31:50|177504|177414|177515.9|177425.9|177519.7|177429.7|177495.5|177405.5|16
1729175520000|2024-10-17 14:32:00|177513.2|177423.2|177526.7|177436.7|177526.7|177436.7|177507.5|177417.5|16
1729175530000|2024-10-17 14:32:10|177525.9|177435.9|177486.8|177396.8|177534.5|177444.5|177484.5|177394.5|24
1729175540000|2024-10-17 14:32:20|177484|177394|177482.6|177392.6|177487.2|177397.2|177481.2|177391.2|11
1729175550000|2024-10-17 14:32:30|177479.4|177389.4|177485|177395|177486|177396|177479.4|177389.4|11
1729175560000|2024-10-17 14:32:40|177485.9|177395.9|177489.7|177399.7|177490.5|177400.5|177480.3|177390.3|14
1729175570000|2024-10-17 14:32:50|177492.2|177402.2|177511.1|177421.1|177519|177429|177492.2|177402.2|19
1729175580000|2024-10-17 14:33:00|177510.9|177420.9|177516|177426|177523.5|177433.5|177506.9|177416.9|27
1729175590000|2024-10-17 14:33:10|177517.8|177427.8|177517.7|177427.7|177520.8|177430.8|177515.6|177425.6|9
1729175600000|2024-10-17 14:33:20|177518.6|177428.6|177514.2|177424.2|177525.9|177435.9|177509.6|177419.6|17
1729175610000|2024-10-17 14:33:30|177518.5|177428.5|177518.9|177428.9|177520.9|177430.9|177512.5|177422.5|15
1729175620000|2024-10-17 14:33:40|177519.1|177429.1|177511.4|177421.4|177521|177431|177506.3|177416.3|16
1729175630000|2024-10-17 14:33:50|177510.7|177420.7|177483.6|177393.6|177510.7|177420.7|177482.2|177392.2|8
1729175640000|2024-10-17 14:34:00|177481.7|177391.7|177480.8|177390.8|177483.1|177393.1|177479.2|177389.2|13
1729175650000|2024-10-17 14:34:10|177480.6|177390.6|177466.5|177376.5|177481.7|177391.7|177455.1|177365.1|12
1729175660000|2024-10-17 14:34:20|177468.9|177378.9|177479|177389|177482.1|177392.1|177468.9|177378.9|21
1729175670000|2024-10-17 14:34:30|177479.9|177389.9|177479|177389|177483.1|177393.1|177471.6|177381.6|17
1729175680000|2024-10-17 14:34:40|177481.8|177391.8|177475.8|177385.8|177492.6|177402.6|177475.8|177385.8|12
1729175690000|2024-10-17 14:34:50|177478.3|177388.3|177478.1|177388.1|177479.8|177389.8|177475.7|177385.7|12
1729175700000|2024-10-17 14:35:00|177479.7|177389.7|177490.4|177400.4|177498.1|177408.1|177479.7|177389.7|28
1729175710000|2024-10-17 14:35:10|177487|177397|177512|177422|177519.4|177429.4|177485.6|177395.6|16
1729175720000|2024-10-17 14:35:20|177503.8|177413.8|177519.2|177429.2|177524.4|177434.4|177495.7|177405.7|26
1729175730000|2024-10-17 14:35:30|177519.3|177429.3|177510|177420|177520.2|177430.2|177509.2|177419.2|19
1729175740000|2024-10-17 14:35:40|177509|177419|177513.7|177423.7|177515.5|177425.5|177509|177419|16
1729175750000|2024-10-17 14:35:50|177506|177416|177508.5|177418.5|177508.6|177418.6|177502.5|177412.5|12
1729175760000|2024-10-17 14:36:00|177510.1|177420.1|177515.5|177425.5|177521.7|177431.7|177503.1|177413.1|14
1729175770000|2024-10-17 14:36:10|177513.4|177423.4|177501|177411|177524.7|177434.7|177496.4|177406.4|21
1729175780000|2024-10-17 14:36:20|177500.7|177410.7|177505.2|177415.2|177510.7|177420.7|177500.3|177410.3|17
1729175790000|2024-10-17 14:36:30|177502.5|177412.5|177503.5|177413.5|177508.4|177418.4|177502.2|177412.2|12
1729175800000|2024-10-17 14:36:40|177506.9|177416.9|177498.3|177408.3|177507.5|177417.5|177491.5|177401.5|12
1729175810000|2024-10-17 14:36:50|177507.1|177417.1|177512.6|177422.6|177524.7|177434.7|177507.1|177417.1|9
1729175820000|2024-10-17 14:37:00|177511.4|177421.4|177514.5|177424.5|177517.9|177427.9|177507.4|177417.4|13
1729175830000|2024-10-17 14:37:10|177514|177424|177576.1|177486.1|177576.1|177486.1|177514|177424|16
1729175840000|2024-10-17 14:37:20|177576.2|177486.2|177549.4|177459.4|177578.1|177488.1|177549.4|177459.4|12
1729175850000|2024-10-17 14:37:30|177550.1|177460.1|177545.5|177455.5|177551|177461|177543.4|177453.4|10
1729175860000|2024-10-17 14:37:40|177540.8|177450.8|177535.9|177445.9|177545.3|177455.3|177533.8|177443.8|16
1729175870000|2024-10-17 14:37:50|177536.2|177446.2|177534.8|177444.8|177536.3|177446.3|177534.7|177444.7|6
1729175880000|2024-10-17 14:38:00|177541.5|177451.5|177543.7|177453.7|177544.7|177454.7|177541|177451|14
1729175890000|2024-10-17 14:38:10|177547|177457|177543|177453|177548.5|177458.5|177541.2|177451.2|7
1729175900000|2024-10-17 14:38:20|177540.9|177450.9|177540.3|177450.3|177545.9|177455.9|177537|177447|9
1729175910000|2024-10-17 14:38:30|177538.1|177448.1|177520.1|177430.1|177539|177449|177490.8|177400.8|16
1729175920000|2024-10-17 14:38:40|177521.2|177431.2|177512.6|177422.6|177521.2|177431.2|177510.6|177420.6|10
1729175930000|2024-10-17 14:38:50|177511.8|177421.8|177511.2|177421.2|177514.2|177424.2|177508|177418|11
1729175940000|2024-10-17 14:39:00|177507.7|177417.7|177484.4|177394.4|177510.1|177420.1|177483.1|177393.1|17
1729175950000|2024-10-17 14:39:10|177485.9|177395.9|177481.2|177391.2|177485.9|177395.9|177481.2|177391.2|8
1729175960000|2024-10-17 14:39:20|177482.5|177392.5|177481|177391|177482.7|177392.7|177480.7|177390.7|9
1729175970000|2024-10-17 14:39:30|177482.5|177392.5|177490.8|177400.8|177502.3|177412.3|177480.8|177390.8|14
1729175980000|2024-10-17 14:39:40|177488.5|177398.5|177490.7|177400.7|177503.1|177413.1|177488.5|177398.5|13
1729175990000|2024-10-17 14:39:50|177488.1|177398.1|177489.5|177399.5|177490.4|177400.4|177484.6|177394.6|9
1729176000000|2024-10-17 14:40:00|177489.4|177399.4|177489.1|177399.1|177493.1|177403.1|177489.1|177399.1|11
1729176010000|2024-10-17 14:40:10|177489.2|177399.2|177488.4|177398.4|177491.9|177401.9|177488.4|177398.4|9
1729176020000|2024-10-17 14:40:20|177490.9|177400.9|177514.9|177424.9|177538|177448|177490.9|177400.9|13
1729176030000|2024-10-17 14:40:30|177514.8|177424.8|177517.3|177427.3|177517.3|177427.3|177509.2|177419.2|15
1729176040000|2024-10-17 14:40:40|177523|177433|177517.5|177427.5|177524.5|177434.5|177514.9|177424.9|12
1729176050000|2024-10-17 14:40:50|177518.9|177428.9|177534.8|177444.8|177536.1|177446.1|177515.3|177425.3|17
1729176060000|2024-10-17 14:41:00|177536.1|177446.1|177530.2|177440.2|177536.1|177446.1|177530.2|177440.2|8
1729176070000|2024-10-17 14:41:10|177528|177438|177548.3|177458.3|177549.1|177459.1|177528|177438|12
1729176080000|2024-10-17 14:41:20|177549.3|177459.3|177552.7|177462.7|177555.2|177465.2|177549.3|177459.3|8
1729176090000|2024-10-17 14:41:30|177553.5|177463.5|177579.8|177489.8|177579.8|177489.8|177537|177447|12
1729176100000|2024-10-17 14:41:40|177576.9|177486.9|177565.9|177475.9|177576.9|177486.9|177564.1|177474.1|9
1729176110000|2024-10-17 14:41:50|177563.9|177473.9|177555|177465|177563.9|177473.9|177551.6|177461.6|7
1729176120000|2024-10-17 14:42:00|177553.8|177463.8|177553.2|177463.2|177553.8|177463.8|177552.5|177462.5|4
1729176130000|2024-10-17 14:42:10|177555.7|177465.7|177549.3|177459.3|177555.7|177465.7|177549.3|177459.3|6
1729176140000|2024-10-17 14:42:20|177545.1|177455.1|177522.9|177432.9|177551.5|177461.5|177522.9|177432.9|14
1729176150000|2024-10-17 14:42:30|177522.8|177432.8|177526.8|177436.8|177526.8|177436.8|177522.8|177432.8|5
1729176160000|2024-10-17 14:42:40|177526.1|177436.1|177537.9|177447.9|177538.5|177448.5|177526.1|177436.1|8
1729176170000|2024-10-17 14:42:50|177536|177446|177528.8|177438.8|177536|177446|177522.7|177432.7|11
1729176180000|2024-10-17 14:43:00|177529|177439|177540.5|177450.5|177542.7|177452.7|177528.1|177438.1|13
1729176190000|2024-10-17 14:43:10|177537.7|177447.7|177526.9|177436.9|177541|177451|177526.9|177436.9|9
1729176200000|2024-10-17 14:43:20|177526.6|177436.6|177526.8|177436.8|177528|177438|177526.6|177436.6|7
1729176210000|2024-10-17 14:43:30|177524.3|177434.3|177530.4|177440.4|177530.4|177440.4|177520.4|177430.4|11
1729176220000|2024-10-17 14:43:40|177530.6|177440.6|177545.9|177455.9|177545.9|177455.9|177527.5|177437.5|13
1729176230000|2024-10-17 14:43:50|177545.6|177455.6|177536.8|177446.8|177545.6|177455.6|177536.8|177446.8|6
1729176240000|2024-10-17 14:44:00|177537|177447|177550.3|177460.3|177550.3|177460.3|177536.3|177446.3|8
1729176250000|2024-10-17 14:44:10|177546.5|177456.5|177547.5|177457.5|177547.5|177457.5|177535.7|177445.7|10
1729176260000|2024-10-17 14:44:20|177543.7|177453.7|177536.2|177446.2|177545.6|177455.6|177536.2|177446.2|7
1729176270000|2024-10-17 14:44:30|177536.3|177446.3|177534.7|177444.7|177536.7|177446.7|177534.7|177444.7|6
1729176280000|2024-10-17 14:44:40|177534.9|177444.9|177545.8|177455.8|177546.7|177456.7|177534.6|177444.6|9
1729176290000|2024-10-17 14:44:50|177544.3|177454.3|177529.6|177439.6|177544.3|177454.3|177527.7|177437.7|10
1729176300000|2024-10-17 14:45:00|177530.2|177440.2|177529.2|177439.2|177534.2|177444.2|177528.5|177438.5|7
1729176310000|2024-10-17 14:45:10|177530.6|177440.6|177525.3|177435.3|177530.6|177440.6|177520.9|177430.9|13
1729176320000|2024-10-17 14:45:20|177531.7|177441.7|177532.5|177442.5|177532.5|177442.5|177531.7|177441.7|8
1729176330000|2024-10-17 14:45:30|177526.1|177436.1|177531.7|177441.7|177532.4|177442.4|177525.2|177435.2|10
1729176340000|2024-10-17 14:45:40|177539.2|177449.2|177537.4|177447.4|177543.3|177453.3|177535.6|177445.6|13
1729176350000|2024-10-17 14:45:50|177537|177447|177534.7|177444.7|177537|177447|177531|177441|11
1729176360000|2024-10-17 14:46:00|177532.7|177442.7|177447.2|177357.2|177534.3|177444.3|177447.2|177357.2|19
1729176370000|2024-10-17 14:46:10|177450.9|177360.9|177447.2|177357.2|177450.9|177360.9|177440.5|177350.5|17
1729176380000|2024-10-17 14:46:20|177447|177357|177446.3|177356.3|177447.5|177357.5|177444.7|177354.7|10
1729176390000|2024-10-17 14:46:30|177416.7|177326.7|177339.1|177249.1|177416.7|177326.7|177337.2|177247.2|24
1729176400000|2024-10-17 14:46:40|177334|177244|177325.4|177235.4|177352.2|177262.2|177324.6|177234.6|22
1729176410000|2024-10-17 14:46:50|177328.5|177238.5|177331.2|177241.2|177353.3|177263.3|177327.4|177237.4|30
1729176420000|2024-10-17 14:47:00|177332.7|177242.7|177351.2|177261.2|177352.9|177262.9|177331.4|177241.4|22
1729176430000|2024-10-17 14:47:10|177356|177266|177369.6|177279.6|177373.4|177283.4|177349.7|177259.7|29
1729176440000|2024-10-17 14:47:20|177371.1|177281.1|177365.4|177275.4|177371.8|177281.8|177365.4|177275.4|19
1729176450000|2024-10-17 14:47:30|177368|177278|177369.8|177279.8|177371.8|177281.8|177365|177275|23
1729176460000|2024-10-17 14:47:40|177368.5|177278.5|177349|177259|177372.6|177282.6|177343.6|177253.6|24
1729176470000|2024-10-17 14:47:50|177347.9|177257.9|177374.5|177284.5|177389.2|177299.2|177347.9|177257.9|19
1729176480000|2024-10-17 14:48:00|177377.8|177287.8|177377.2|177287.2|177377.8|177287.8|177366.2|177276.2|24
1729176490000|2024-10-17 14:48:10|177379.5|177289.5|177386.8|177296.8|177386.8|177296.8|177356.6|177266.6|24
1729176500000|2024-10-17 14:48:20|177387.8|177297.8|177391.1|177301.1|177394.9|177304.9|177387.8|177297.8|16
1729176510000|2024-10-17 14:48:30|177392.2|177302.2|177440.6|177350.6|177441.7|177351.7|177392.2|177302.2|23
1729176520000|2024-10-17 14:48:40|177442.3|177352.3|177444.6|177354.6|177444.6|177354.6|177439.2|177349.2|15
1729176530000|2024-10-17 14:48:50|177442.7|177352.7|177437.6|177347.6|177442.7|177352.7|177430.2|177340.2|13
1729176540000|2024-10-17 14:49:00|177439.4|177349.4|177424.9|177334.9|177450.8|177360.8|177424.9|177334.9|14
1729176550000|2024-10-17 14:49:10|177425.6|177335.6|177422.1|177332.1|177428.9|177338.9|177413|177323|15
1729176560000|2024-10-17 14:49:20|177415.9|177325.9|177394.2|177304.2|177421.7|177331.7|177391.4|177301.4|20
1729176570000|2024-10-17 14:49:30|177393.4|177303.4|177371.9|177281.9|177396.2|177306.2|177367.7|177277.7|23
1729176580000|2024-10-17 14:49:40|177367.7|177277.7|177369.5|177279.5|177371.2|177281.2|177366.4|177276.4|14
1729176590000|2024-10-17 14:49:50|177370.9|177280.9|177374.9|177284.9|177376.4|177286.4|177369.4|177279.4|17
1729176600000|2024-10-17 14:50:00|177374.8|177284.8|177366.4|177276.4|177377.9|177287.9|177364.4|177274.4|21
1729176610000|2024-10-17 14:50:10|177369.5|177279.5|177371.6|177281.6|177378.4|177288.4|177363.5|177273.5|19
1729176620000|2024-10-17 14:50:20|177371.2|177281.2|177365.2|177275.2|177371.2|177281.2|177359.4|177269.4|13
1729176630000|2024-10-17 14:50:30|177361|177271|177362.4|177272.4|177368.3|177278.3|177359|177269|15
1729176640000|2024-10-17 14:50:40|177344.4|177254.4|177345.3|177255.3|177348.7|177258.7|177338.8|177248.8|32
1729176650000|2024-10-17 14:50:50|177345.2|177255.2|177337.2|177247.2|177348.1|177258.1|177335.9|177245.9|16
1729176660000|2024-10-17 14:51:00|177336.2|177246.2|177351.1|177261.1|177354|177264|177336.2|177246.2|12
1729176670000|2024-10-17 14:51:10|177351.5|177261.5|177347.3|177257.3|177351.5|177261.5|177347.3|177257.3|7
1729176680000|2024-10-17 14:51:20|177347.5|177257.5|177337.1|177247.1|177352|177262|177332|177242|15
1729176690000|2024-10-17 14:51:30|177336.9|177246.9|177349.2|177259.2|177363.1|177273.1|177335|177245|18
1729176700000|2024-10-17 14:51:40|177351.4|177261.4|177350.1|177260.1|177351.4|177261.4|177332.9|177242.9|16
1729176710000|2024-10-17 14:51:50|177347.5|177257.5|177348.1|177258.1|177353.2|177263.2|177341.3|177251.3|16
1729176720000|2024-10-17 14:52:00|177350.2|177260.2|177350.5|177260.5|177352.1|177262.1|177330.2|177240.2|13
1729176730000|2024-10-17 14:52:10|177345.8|177255.8|177317.7|177227.7|177346.8|177256.8|177317.7|177227.7|13
1729176740000|2024-10-17 14:52:20|177320.1|177230.1|177278.5|177188.5|177322.1|177232.1|177274.5|177184.5|15
1729176750000|2024-10-17 14:52:30|177274.5|177184.5|177297.2|177207.2|177297.2|177207.2|177274.5|177184.5|17
1729176760000|2024-10-17 14:52:40|177292.2|177202.2|177301.3|177211.3|177303.3|177213.3|177292.2|177202.2|11
1729176770000|2024-10-17 14:52:50|177303.2|177213.2|177322.2|177232.2|177322.3|177232.3|177303.2|177213.2|19
1729176780000|2024-10-17 14:53:00|177319.6|177229.6|177301.1|177211.1|177322.1|177232.1|177295.2|177205.2|19
1729176790000|2024-10-17 14:53:10|177303|177213|177291.7|177201.7|177303|177213|177290.7|177200.7|10
1729176800000|2024-10-17 14:53:20|177291.6|177201.6|177274.6|177184.6|177291.9|177201.9|177272.2|177182.2|17
1729176810000|2024-10-17 14:53:30|177275.8|177185.8|177275.8|177185.8|177276.8|177186.8|177271.7|177181.7|23
1729176820000|2024-10-17 14:53:40|177276.1|177186.1|177279.3|177189.3|177279.3|177189.3|177268.7|177178.7|21
1729176830000|2024-10-17 14:53:50|177279.1|177189.1|177273.5|177183.5|177282|177192|177269.8|177179.8|19
1729176840000|2024-10-17 14:54:00|177272.1|177182.1|177249.1|177159.1|177278.4|177188.4|177247.1|177157.1|24
1729176850000|2024-10-17 14:54:10|177246.1|177156.1|177249.3|177159.3|177249.3|177159.3|177243.5|177153.5|17
1729176860000|2024-10-17 14:54:20|177248.9|177158.9|177247.5|177157.5|177253.6|177163.6|177244.4|177154.4|13
1729176870000|2024-10-17 14:54:30|177251|177161|177245.7|177155.7|177253.5|177163.5|177240.7|177150.7|25
1729176880000|2024-10-17 14:54:40|177242.2|177152.2|177253.5|177163.5|177253.5|177163.5|177241.2|177151.2|22
1729176890000|2024-10-17 14:54:50|177251.2|177161.2|177242|177152|177252.7|177162.7|177242|177152|25
1729176900000|2024-10-17 14:55:00|177243.9|177153.9|177256|177166|177256|177166|177231.2|177141.2|23
1729176910000|2024-10-17 14:55:10|177253.6|177163.6|177272.2|177182.2|177272.2|177182.2|177253.6|177163.6|13
1729176920000|2024-10-17 14:55:20|177273.5|177183.5|177270.1|177180.1|177273.5|177183.5|177267.7|177177.7|8
1729176930000|2024-10-17 14:55:30|177269.9|177179.9|177254.7|177164.7|177269.9|177179.9|177249.1|177159.1|13
1729176940000|2024-10-17 14:55:40|177257|177167|177249|177159|177275.7|177185.7|177245.5|177155.5|18
1729176950000|2024-10-17 14:55:50|177245.1|177155.1|177250.4|177160.4|177251|177161|177243.8|177153.8|10
1729176960000|2024-10-17 14:56:00|177248.7|177158.7|177225.3|177135.3|177248.7|177158.7|177223.1|177133.1|18
1729176970000|2024-10-17 14:56:10|177227.2|177137.2|177229|177139|177230.3|177140.3|177224.7|177134.7|16
1729176980000|2024-10-17 14:56:20|177231.3|177141.3|177229.5|177139.5|177235.2|177145.2|177227.7|177137.7|12
1729176990000|2024-10-17 14:56:30|177225.9|177135.9|177228.7|177138.7|177229.8|177139.8|177224.5|177134.5|17
1729177000000|2024-10-17 14:56:40|177231.3|177141.3|177245.4|177155.4|177249.8|177159.8|177226.3|177136.3|21
1729177010000|2024-10-17 14:56:50|177241.4|177151.4|177243.1|177153.1|177245|177155|177237.1|177147.1|24
1729177020000|2024-10-17 14:57:00|177252.9|177162.9|177248.6|177158.6|177253.6|177163.6|177245.8|177155.8|22
1729177030000|2024-10-17 14:57:10|177250.8|177160.8|177244.2|177154.2|177252.6|177162.6|177234.7|177144.7|16
1729177040000|2024-10-17 14:57:20|177243.6|177153.6|177269.4|177179.4|177270.3|177180.3|177241.6|177151.6|7
1729177050000|2024-10-17 14:57:30|177269.2|177179.2|177244.6|177154.6|177270.4|177180.4|177220.1|177130.1|20
1729177060000|2024-10-17 14:57:40|177242.5|177152.5|177245|177155|177255.9|177165.9|177242.5|177152.5|19
1729177070000|2024-10-17 14:57:50|177249|177159|177242.8|177152.8|177249|177159|177233.5|177143.5|27
1729177080000|2024-10-17 14:58:00|177245.9|177155.9|177248.4|177158.4|177251.4|177161.4|177245.9|177155.9|11
1729177090000|2024-10-17 14:58:10|177246.9|177156.9|177247.4|177157.4|177251.2|177161.2|177246.9|177156.9|11
1729177100000|2024-10-17 14:58:20|177247.1|177157.1|177253.2|177163.2|177255.1|177165.1|177246.8|177156.8|9
1729177110000|2024-10-17 14:58:30|177254.7|177164.7|177245.4|177155.4|177254.7|177164.7|177241.1|177151.1|19
1729177120000|2024-10-17 14:58:40|177244.4|177154.4|177247.5|177157.5|177247.5|177157.5|177242.8|177152.8|8
1729177130000|2024-10-17 14:58:50|177248.2|177158.2|177237.7|177147.7|177248.2|177158.2|177234.4|177144.4|25
1729177140000|2024-10-17 14:59:00|177246.5|177156.5|177248.5|177158.5|177249.8|177159.8|177245.4|177155.4|17
1729177150000|2024-10-17 14:59:10|177250.3|177160.3|177249.6|177159.6|177253.7|177163.7|177245.6|177155.6|10
1729177160000|2024-10-17 14:59:20|177247.4|177157.4|177244.3|177154.3|177249.8|177159.8|177234.8|177144.8|12
1729177170000|2024-10-17 14:59:30|177244.2|177154.2|177212.3|177122.3|177245.8|177155.8|177212.3|177122.3|18
1729177180000|2024-10-17 14:59:40|177213.9|177123.9|177213.5|177123.5|177214.5|177124.5|177212.1|177122.1|8
1729177190000|2024-10-17 14:59:50|177214.1|177124.1|177214.5|177124.5|177214.7|177124.7|177214.1|177124.1|3
1729177200000|2024-10-17 15:00:00|177222.5|177132.5|177226.1|177136.1|177227|177137|177210.3|177120.3|19
1729177210000|2024-10-17 15:00:10|177221.5|177131.5|177217.7|177127.7|177221.5|177131.5|177215.6|177125.6|7
1729177220000|2024-10-17 15:00:20|177222.7|177132.7|177240|177150|177253.6|177163.6|177222.7|177132.7|12
1729177230000|2024-10-17 15:00:30|177243.8|177153.8|177252.2|177162.2|177252.2|177162.2|177243.8|177153.8|12
1729177240000|2024-10-17 15:00:40|177252.9|177162.9|177252.5|177162.5|177253.8|177163.8|177251|177161|7
1729177250000|2024-10-17 15:00:50|177256.1|177166.1|177255.5|177165.5|177256.1|177166.1|177251.4|177161.4|9
1729177260000|2024-10-17 15:01:00|177257.2|177167.2|177285.9|177195.9|177298|177208|177257.2|177167.2|21
1729177270000|2024-10-17 15:01:10|177288.4|177198.4|177259.9|177169.9|177294.3|177204.3|177256.7|177166.7|24
1729177280000|2024-10-17 15:01:20|177262.8|177172.8|177285.3|177195.3|177285.7|177195.7|177259.8|177169.8|14
1729177290000|2024-10-17 15:01:30|177282.6|177192.6|177282.7|177192.7|177283.1|177193.1|177281.8|177191.8|8
1729177300000|2024-10-17 15:01:40|177281.6|177191.6|177282.5|177192.5|177285.1|177195.1|177281.6|177191.6|14
1729177310000|2024-10-17 15:01:50|177282|177192|177279.9|177189.9|177283.2|177193.2|177266|177176|15
1729177320000|2024-10-17 15:02:00|177279.7|177189.7|177282|177192|177284.9|177194.9|177279.7|177189.7|5
1729177330000|2024-10-17 15:02:10|177281|177191|177266.9|177176.9|177282|177192|177253.7|177163.7|22
1729177340000|2024-10-17 15:02:20|177261.6|177171.6|177275.6|177185.6|177278.5|177188.5|177254.5|177164.5|22
1729177350000|2024-10-17 15:02:30|177276.4|177186.4|177263|177173|177279|177189|177261.2|177171.2|12
1729177360000|2024-10-17 15:02:40|177262|177172|177274.5|177184.5|177274.5|177184.5|177262|177172|10
1729177370000|2024-10-17 15:02:50|177273.9|177183.9|177267|177177|177273.9|177183.9|177262.5|177172.5|12
1729177380000|2024-10-17 15:03:00|177271.6|177181.6|177265.7|177175.7|177272.2|177182.2|177263.9|177173.9|13
1729177390000|2024-10-17 15:03:10|177268.4|177178.4|177274.1|177184.1|177276.3|177186.3|177268.4|177178.4|12
1729177400000|2024-10-17 15:03:20|177275.8|177185.8|177272.5|177182.5|177276.7|177186.7|177270.2|177180.2|13
1729177410000|2024-10-17 15:03:30|177274.3|177184.3|177261.6|177171.6|177274.3|177184.3|177257.7|177167.7|12
1729177420000|2024-10-17 15:03:40|177260.6|177170.6|177270.8|177180.8|177270.8|177180.8|177260.6|177170.6|4
1729177430000|2024-10-17 15:03:50|177273|177183|177267.4|177177.4|177273.5|177183.5|177267.4|177177.4|6
1729177440000|2024-10-17 15:04:00|177268.1|177178.1|177268|177178|177268.1|177178.1|177268|177178|2
1729177450000|2024-10-17 15:04:10|177267.2|177177.2|177267.3|177177.3|177267.3|177177.3|177267.2|177177.2|2
1729177460000|2024-10-17 15:04:20|177265.4|177175.4|177265.6|177175.6|177265.6|177175.6|177265.4|177175.4|3
1729177470000|2024-10-17 15:04:30|177267.8|177177.8|177259.3|177169.3|177271.2|177181.2|177259.3|177169.3|9
1729177480000|2024-10-17 15:04:40|177256.6|177166.6|177165|177075|177256.6|177166.6|177144.5|177054.5|23
1729177490000|2024-10-17 15:04:50|177161.2|177071.2|177141.7|177051.7|177161.2|177071.2|177138.3|177048.3|20
1729177500000|2024-10-17 15:05:00|177144.1|177054.1|177140.1|177050.1|177149.3|177059.3|177140.1|177050.1|19
1729177510000|2024-10-17 15:05:10|177140.2|177050.2|177143.6|177053.6|177144|177054|177137.6|177047.6|16
1729177520000|2024-10-17 15:05:20|177139.3|177049.3|177116|177026|177143.3|177053.3|177115.8|177025.8|12
1729177530000|2024-10-17 15:05:30|177117.8|177027.8|177121.6|177031.6|177122.2|177032.2|177117.7|177027.7|10
1729177540000|2024-10-17 15:05:40|177120.8|177030.8|177122.2|177032.2|177125.4|177035.4|177118.9|177028.9|16
1729177550000|2024-10-17 15:05:50|177122|177032|177121.2|177031.2|177123.8|177033.8|177118.5|177028.5|10
1729177560000|2024-10-17 15:06:00|177120.2|177030.2|177118.8|177028.8|177120.2|177030.2|177117.5|177027.5|9
1729177570000|2024-10-17 15:06:10|177117.5|177027.5|177117|177027|177119.2|177029.2|177117|177027|5
1729177580000|2024-10-17 15:06:20|177093.8|177003.8|177082.4|176992.4|177106.8|177016.8|177080.1|176990.1|19
1729177590000|2024-10-17 15:06:30|177085.2|176995.2|177080.3|176990.3|177087.9|176997.9|177078.7|176988.7|26
1729177600000|2024-10-17 15:06:40|177085|176995|177083.2|176993.2|177091.7|177001.7|177082.5|176992.5|17
1729177610000|2024-10-17 15:06:50|177086.3|176996.3|177117.3|177027.3|177118.2|177028.2|177086.3|176996.3|19
1729177620000|2024-10-17 15:07:00|177115.3|177025.3|177120.1|177030.1|177121|177031|177113.9|177023.9|16
1729177630000|2024-10-17 15:07:10|177118|177028|177117|177027|177121.5|177031.5|177114.1|177024.1|13
1729177640000|2024-10-17 15:07:20|177116.9|177026.9|177125.8|177035.8|177127.3|177037.3|177114.7|177024.7|10
1729177650000|2024-10-17 15:07:30|177124.7|177034.7|177175.6|177085.6|177184.2|177094.2|177124.7|177034.7|27
1729177660000|2024-10-17 15:07:40|177173.2|177083.2|177162|177072|177183.1|177093.1|177160|177070|16
1729177670000|2024-10-17 15:07:50|177159.9|177069.9|177151.6|177061.6|177161.8|177071.8|177151|177061|13
1729177680000|2024-10-17 15:08:00|177152.7|177062.7|177145.3|177055.3|177152.7|177062.7|177144.5|177054.5|14
1729177690000|2024-10-17 15:08:10|177145.2|177055.2|177141.3|177051.3|177146.5|177056.5|177134.1|177044.1|17
1729177700000|2024-10-17 15:08:20|177142|177052|177144.6|177054.6|177144.6|177054.6|177134|177044|8
1729177710000|2024-10-17 15:08:30|177147.8|177057.8|177145.3|177055.3|177147.8|177057.8|177143.5|177053.5|8
1729177720000|2024-10-17 15:08:40|177145|177055|177147.9|177057.9|177148.5|177058.5|177143.3|177053.3|16
1729177730000|2024-10-17 15:08:50|177146.8|177056.8|177144.9|177054.9|177148|177058|177143.8|177053.8|12
1729177740000|2024-10-17 15:09:00|177143|177053|177130.9|177040.9|177147.2|177057.2|177130.9|177040.9|15
1729177750000|2024-10-17 15:09:10|177128.9|177038.9|177157.9|177067.9|177158.9|177068.9|177117.6|177027.6|17
1729177760000|2024-10-17 15:09:20|177164|177074|177180.8|177090.8|177182.6|177092.6|177159.2|177069.2|12
1729177770000|2024-10-17 15:09:30|177178.9|177088.9|177172.1|177082.1|177180.9|177090.9|177171.8|177081.8|9
1729177780000|2024-10-17 15:09:40|177171.1|177081.1|177170.2|177080.2|177171.1|177081.1|177170.2|177080.2|2
1729177790000|2024-10-17 15:09:50|177170.8|177080.8|177170.7|177080.7|177172.3|177082.3|177170.6|177080.6|6
1729177800000|2024-10-17 15:10:00|177170|177080|177151.5|177061.5|177175.2|177085.2|177149.4|177059.4|12
1729177810000|2024-10-17 15:10:10|177149.4|177059.4|177148.5|177058.5|177151|177061|177140.9|177050.9|15
1729177820000|2024-10-17 15:10:20|177146.9|177056.9|177148.2|177058.2|177151.3|177061.3|177143.7|177053.7|13
1729177830000|2024-10-17 15:10:30|177148.4|177058.4|177155.4|177065.4|177159.6|177069.6|177137|177047|20
1729177840000|2024-10-17 15:10:40|177157.9|177067.9|177150.5|177060.5|177157.9|177067.9|177149.3|177059.3|12
1729177850000|2024-10-17 15:10:50|177152.9|177062.9|177161|177071|177164.5|177074.5|177149.2|177059.2|15
1729177860000|2024-10-17 15:11:00|177165.5|177075.5|177172|177082|177172|177082|177143.6|177053.6|14
1729177870000|2024-10-17 15:11:10|177171.1|177081.1|177163.8|177073.8|177194.2|177104.2|177149.9|177059.9|19
1729177880000|2024-10-17 15:11:20|177167.6|177077.6|177169.3|177079.3|177194.6|177104.6|177163.8|177073.8|16
1729177890000|2024-10-17 15:11:30|177170.2|177080.2|177142.1|177052.1|177170.2|177080.2|177142.1|177052.1|20
1729177900000|2024-10-17 15:11:40|177144.7|177054.7|177134.7|177044.7|177144.7|177054.7|177131.9|177041.9|27
1729177910000|2024-10-17 15:11:50|177132.3|177042.3|177144.9|177054.9|177148.6|177058.6|177125.4|177035.4|23
1729177920000|2024-10-17 15:12:00|177146.9|177056.9|177155.2|177065.2|177155.2|177065.2|177146.9|177056.9|10
1729177930000|2024-10-17 15:12:10|177156.3|177066.3|177158.4|177068.4|177173.1|177083.1|177155.3|177065.3|14
1729177940000|2024-10-17 15:12:20|177159.8|177069.8|177161.3|177071.3|177161.5|177071.5|177159.8|177069.8|6
1729177950000|2024-10-17 15:12:30|177160.7|177070.7|177161.4|177071.4|177168.3|177078.3|177155.7|177065.7|10
1729177960000|2024-10-17 15:12:40|177160.2|177070.2|177160.5|177070.5|177163.3|177073.3|177156.6|177066.6|14
1729177970000|2024-10-17 15:12:50|177165.2|177075.2|177150.6|177060.6|177165.2|177075.2|177145.5|177055.5|10
1729177980000|2024-10-17 15:13:00|177149.5|177059.5|177158.4|177068.4|177160.3|177070.3|177149.5|177059.5|12
1729177990000|2024-10-17 15:13:10|177156.9|177066.9|177162.1|177072.1|177165.9|177075.9|177156.4|177066.4|9
1729178000000|2024-10-17 15:13:20|177161.8|177071.8|177164.6|177074.6|177167.9|177077.9|177161.7|177071.7|14
1729178010000|2024-10-17 15:13:30|177162.6|177072.6|177166.1|177076.1|177166.1|177076.1|177159.7|177069.7|9
1729178020000|2024-10-17 15:13:40|177166.3|177076.3|177166.8|177076.8|177167|177077|177148|177058|14
1729178030000|2024-10-17 15:13:50|177163.5|177073.5|177167.7|177077.7|177171.1|177081.1|177163.5|177073.5|9
1729178040000|2024-10-17 15:14:00|177167.8|177077.8|177170.6|177080.6|177170.6|177080.6|177167.6|177077.6|8
1729178050000|2024-10-17 15:14:10|177169.8|177079.8|177170.6|177080.6|177171.1|177081.1|177168.6|177078.6|7
1729178060000|2024-10-17 15:14:20|177170|177080|177167.7|177077.7|177170|177080|177167.7|177077.7|4
1729178070000|2024-10-17 15:14:30|177168.4|177078.4|177193.9|177103.9|177212.3|177122.3|177168.4|177078.4|14
1729178080000|2024-10-17 15:14:40|177199.1|177109.1|177188.9|177098.9|177199.1|177109.1|177173|177083|13
1729178090000|2024-10-17 15:14:50|177191.1|177101.1|177208.7|177118.7|177208.7|177118.7|177182.2|177092.2|18
1729178100000|2024-10-17 15:15:00|177199|177109|177207.3|177117.3|177211|177121|177199|177109|13
1729178110000|2024-10-17 15:15:10|177207.2|177117.2|177218.4|177128.4|177218.4|177128.4|177207.2|177117.2|8
1729178120000|2024-10-17 15:15:20|177220.3|177130.3|177220.5|177130.5|177223.8|177133.8|177220.3|177130.3|6
1729178130000|2024-10-17 15:15:30|177219.9|177129.9|177220.8|177130.8|177232.8|177142.8|177213.2|177123.2|23
1729178140000|2024-10-17 15:15:40|177220.6|177130.6|177202.7|177112.7|177220.6|177130.6|177202.2|177112.2|14
1729178150000|2024-10-17 15:15:50|177194.3|177104.3|177203.1|177113.1|177204.1|177114.1|177187|177097|14
1729178160000|2024-10-17 15:16:00|177204.4|177114.4|177193.5|177103.5|177204.4|177114.4|177193|177103|12
1729178170000|2024-10-17 15:16:10|177192.9|177102.9|177193.2|177103.2|177193.2|177103.2|177192.4|177102.4|5
1729178180000|2024-10-17 15:16:20|177193.3|177103.3|177163.9|177073.9|177193.5|177103.5|177162.5|177072.5|14
1729178190000|2024-10-17 15:16:30|177163.4|177073.4|177154.4|177064.4|177164.7|177074.7|177152|177062|8
1729178200000|2024-10-17 15:16:40|177154.1|177064.1|177178.7|177088.7|177178.7|177088.7|177150.1|177060.1|14
1729178210000|2024-10-17 15:16:50|177178.1|177088.1|177184.5|177094.5|177184.5|177094.5|177176.9|177086.9|5
1729178220000|2024-10-17 15:17:00|177184.2|177094.2|177179|177089|177184.2|177094.2|177179|177089|4
1729178230000|2024-10-17 15:17:10|177176.3|177086.3|177183.1|177093.1|177183.1|177093.1|177176.3|177086.3|7
1729178240000|2024-10-17 15:17:20|177183.5|177093.5|177221.4|177131.4|177223|177133|177183.5|177093.5|17
1729178250000|2024-10-17 15:17:30|177226.3|177136.3|177225.2|177135.2|177233.8|177143.8|177223.8|177133.8|16
1729178260000|2024-10-17 15:17:40|177226.7|177136.7|177225.8|177135.8|177229.6|177139.6|177225.7|177135.7|12
1729178270000|2024-10-17 15:17:50|177222|177132|177217.9|177127.9|177223.4|177133.4|177215.4|177125.4|9
1729178280000|2024-10-17 15:18:00|177209.4|177119.4|177211.4|177121.4|177214.7|177124.7|177209.4|177119.4|13
1729178290000|2024-10-17 15:18:10|177211.5|177121.5|177215.6|177125.6|177216.9|177126.9|177210.9|177120.9|9
1729178300000|2024-10-17 15:18:20|177216.2|177126.2|177172.9|177082.9|177217.7|177127.7|177172.9|177082.9|7
1729178310000|2024-10-17 15:18:30|177173.2|177083.2|177193.2|177103.2|177211.1|177121.1|177172.5|177082.5|17
1729178320000|2024-10-17 15:18:40|177192.2|177102.2|177210.6|177120.6|177210.6|177120.6|177192.2|177102.2|13
1729178330000|2024-10-17 15:18:50|177210.3|177120.3|177224.5|177134.5|177227.6|177137.6|177204.3|177114.3|16
1729178340000|2024-10-17 15:19:00|177222.4|177132.4|177221.1|177131.1|177222.4|177132.4|177208.3|177118.3|15
1729178350000|2024-10-17 15:19:10|177222.8|177132.8|177229.5|177139.5|177231.7|177141.7|177222.8|177132.8|13
1729178360000|2024-10-17 15:19:20|177235.3|177145.3|177246.4|177156.4|177249.3|177159.3|177235.3|177145.3|13
1729178370000|2024-10-17 15:19:30|177246.5|177156.5|177236.6|177146.6|177247.2|177157.2|177236.6|177146.6|12
1729178380000|2024-10-17 15:19:40|177234.3|177144.3|177236|177146|177238.7|177148.7|177234.3|177144.3|7
1729178390000|2024-10-17 15:19:50|177234.5|177144.5|177221.3|177131.3|177234.8|177144.8|177216.8|177126.8|15
1729178400000|2024-10-17 15:20:00|177220.7|177130.7|177212.7|177122.7|177228.2|177138.2|177209.1|177119.1|19
1729178410000|2024-10-17 15:20:10|177212.8|177122.8|177211.9|177121.9|177213.7|177123.7|177211|177121|6
1729178420000|2024-10-17 15:20:20|177212.5|177122.5|177176.7|177086.7|177213|177123|177174.9|177084.9|20
1729178430000|2024-10-17 15:20:30|177174.8|177084.8|177173.9|177083.9|177175.7|177085.7|177172|177082|7
1729178440000|2024-10-17 15:20:40|177174.2|177084.2|177182.9|177092.9|177182.9|177092.9|177171.8|177081.8|8
1729178450000|2024-10-17 15:20:50|177183.3|177093.3|177214.7|177124.7|177217.1|177127.1|177183.3|177093.3|13
1729178460000|2024-10-17 15:21:00|177216.9|177126.9|177199.3|177109.3|177222.2|177132.2|177179.9|177089.9|18
1729178470000|2024-10-17 15:21:10|177198.4|177108.4|177227.8|177137.8|177237.6|177147.6|177198.4|177108.4|7
1729178480000|2024-10-17 15:21:20|177220.9|177130.9|177221|177131|177227.2|177137.2|177219.6|177129.6|23
1729178490000|2024-10-17 15:21:30|177220|177130|177218.6|177128.6|177221.5|177131.5|177216.4|177126.4|9
1729178500000|2024-10-17 15:21:40|177218.9|177128.9|177220|177130|177222.3|177132.3|177217.3|177127.3|17
1729178510000|2024-10-17 15:21:50|177218.8|177128.8|177222.2|177132.2|177223.3|177133.3|177218.8|177128.8|15
1729178520000|2024-10-17 15:22:00|177225.2|177135.2|177217.4|177127.4|177225.2|177135.2|177217.4|177127.4|20
1729178530000|2024-10-17 15:22:10|177214.5|177124.5|177220.5|177130.5|177221.2|177131.2|177212|177122|18
1729178540000|2024-10-17 15:22:20|177220|177130|177199.9|177109.9|177220.4|177130.4|177198|177108|10
1729178550000|2024-10-17 15:22:30|177197.1|177107.1|177195.5|177105.5|177197.1|177107.1|177195.5|177105.5|4
1729178560000|2024-10-17 15:22:40|177195.4|177105.4|177195.9|177105.9|177198.5|177108.5|177193.9|177103.9|6
1729178570000|2024-10-17 15:22:50|177194.1|177104.1|177194.4|177104.4|177196.4|177106.4|177194.1|177104.1|3
1729178580000|2024-10-17 15:23:00|177197|177107|177200.7|177110.7|177203.7|177113.7|177186.8|177096.8|9
1729178590000|2024-10-17 15:23:10|177200.1|177110.1|177199.8|177109.8|177203.5|177113.5|177199.8|177109.8|6
1729178600000|2024-10-17 15:23:20|177199.7|177109.7|177200.3|177110.3|177202.5|177112.5|177199.3|177109.3|8
1729178610000|2024-10-17 15:23:30|177199.3|177109.3|177219.8|177129.8|177235.3|177145.3|177196.4|177106.4|13
1729178620000|2024-10-17 15:23:40|177221.1|177131.1|177218.7|177128.7|177221.1|177131.1|177217|177127|19
1729178630000|2024-10-17 15:23:50|177217.1|177127.1|177215.2|177125.2|177225.3|177135.3|177212|177122|12
1729178640000|2024-10-17 15:24:00|177216.9|177126.9|177218.7|177128.7|177219.3|177129.3|177216.9|177126.9|6
1729178650000|2024-10-17 15:24:10|177219.3|177129.3|177217.6|177127.6|177219.3|177129.3|177206.1|177116.1|10
1729178660000|2024-10-17 15:24:20|177215.5|177125.5|177214|177124|177215.5|177125.5|177212.8|177122.8|5
1729178670000|2024-10-17 15:24:30|177205.5|177115.5|177214.5|177124.5|177214.5|177124.5|177205.5|177115.5|5
1729178680000|2024-10-17 15:24:40|177213.1|177123.1|177216.5|177126.5|177216.5|177126.5|177209|177119|7
1729178690000|2024-10-17 15:24:50|177215|177125|177206.7|177116.7|177215.6|177125.6|177206.7|177116.7|7
1729178700000|2024-10-17 15:25:00|177203.5|177113.5|177167.9|177077.9|177203.5|177113.5|177166.8|177076.8|19
1729178710000|2024-10-17 15:25:10|177164.9|177074.9|177149.7|177059.7|177167.1|177077.1|177146.4|177056.4|19
1729178720000|2024-10-17 15:25:20|177146.9|177056.9|177155.7|177065.7|177156.2|177066.2|177144.3|177054.3|19
1729178730000|2024-10-17 15:25:30|177154.4|177064.4|177120.7|177030.7|177154.9|177064.9|177119.2|177029.2|14
1729178740000|2024-10-17 15:25:40|177120.1|177030.1|177098.8|177008.8|177120.1|177030.1|177095.6|177005.6|16
1729178750000|2024-10-17 15:25:50|177100.8|177010.8|177098.5|177008.5|177100.8|177010.8|177098.5|177008.5|7
1729178760000|2024-10-17 15:26:00|177102.6|177012.6|177097.4|177007.4|177102.6|177012.6|177097.3|177007.3|12
1729178770000|2024-10-17 15:26:10|177098.6|177008.6|177093.3|177003.3|177098.6|177008.6|177093.3|177003.3|12
1729178780000|2024-10-17 15:26:20|177091.3|177001.3|177084.4|176994.4|177091.3|177001.3|177082|176992|15
1729178790000|2024-10-17 15:26:30|177082.1|176992.1|177088.5|176998.5|177088.5|176998.5|177081|176991|13
1729178800000|2024-10-17 15:26:40|177088.6|176998.6|177089.7|176999.7|177090.8|177000.8|177083.4|176993.4|18
1729178810000|2024-10-17 15:26:50|177091.6|177001.6|177089|176999|177092.2|177002.2|177087.8|176997.8|6
1729178820000|2024-10-17 15:27:00|177086.7|176996.7|177023.8|176933.8|177086.7|176996.7|177021|176931|20
1729178830000|2024-10-17 15:27:10|177024.3|176934.3|177030.9|176940.9|177034.4|176944.4|177024.3|176934.3|8
1729178840000|2024-10-17 15:27:20|177030.4|176940.4|177026.1|176936.1|177030.5|176940.5|177024.2|176934.2|17
1729178850000|2024-10-17 15:27:30|177023.8|176933.8|177028.4|176938.4|177032.8|176942.8|177023.8|176933.8|16
1729178860000|2024-10-17 15:27:40|177032.9|176942.9|177026.4|176936.4|177032.9|176942.9|177026.4|176936.4|12
1729178870000|2024-10-17 15:27:50|177024.1|176934.1|177026|176936|177032.2|176942.2|177024.1|176934.1|16
1729178880000|2024-10-17 15:28:00|177030.2|176940.2|177032.3|176942.3|177033.3|176943.3|177025|176935|18
1729178890000|2024-10-17 15:28:10|177032.8|176942.8|177035.4|176945.4|177036.7|176946.7|177026.5|176936.5|16
1729178900000|2024-10-17 15:28:20|177036|176946|177027.7|176937.7|177041.3|176951.3|177024|176934|19
1729178910000|2024-10-17 15:28:30|177025.4|176935.4|177027.8|176937.8|177030.6|176940.6|177025.4|176935.4|15
1729178920000|2024-10-17 15:28:40|177028.9|176938.9|177028.4|176938.4|177028.9|176938.9|177024.3|176934.3|17
1729178930000|2024-10-17 15:28:50|177029.3|176939.3|177027.5|176937.5|177035|176945|177025|176935|16
1729178940000|2024-10-17 15:29:00|177030.5|176940.5|177018|176928|177030.9|176940.9|177012.7|176922.7|24
1729178950000|2024-10-17 15:29:10|177020|176930|177022.6|176932.6|177025.1|176935.1|177018.5|176928.5|17
1729178960000|2024-10-17 15:29:20|177020.3|176930.3|177025.5|176935.5|177025.5|176935.5|177020.2|176930.2|8
1729178970000|2024-10-17 15:29:30|177020.9|176930.9|177020.7|176930.7|177021.2|176931.2|177020.7|176930.7|5
1729178980000|2024-10-17 15:29:40|177020.5|176930.5|177022.4|176932.4|177025.1|176935.1|177017.9|176927.9|15
1729178990000|2024-10-17 15:29:50|177023.2|176933.2|177020.9|176930.9|177025.3|176935.3|177020.9|176930.9|6
1729179000000|2024-10-17 15:30:00|177021.5|176931.5|177023.5|176933.5|177039.3|176949.3|177017.7|176927.7|26
1729179010000|2024-10-17 15:30:10|177023.3|176933.3|177017.9|176927.9|177023.3|176933.3|177015.1|176925.1|13
1729179020000|2024-10-17 15:30:20|177017.3|176927.3|176997.8|176907.8|177023|176933|176997.4|176907.4|11
1729179030000|2024-10-17 15:30:30|176997.4|176907.4|176997.5|176907.5|177004.6|176914.6|176997.1|176907.1|17
1729179040000|2024-10-17 15:30:40|176995.6|176905.6|176999.5|176909.5|177001.8|176911.8|176995.6|176905.6|21
1729179050000|2024-10-17 15:30:50|177002.2|176912.2|176997.5|176907.5|177003.2|176913.2|176995|176905|17
1729179060000|2024-10-17 15:31:00|176998.3|176908.3|176995.8|176905.8|177003.5|176913.5|176994.3|176904.3|18
1729179070000|2024-10-17 15:31:10|176995.6|176905.6|176997.1|176907.1|176999.1|176909.1|176992.9|176902.9|22
1729179080000|2024-10-17 15:31:20|176995.4|176905.4|176997.2|176907.2|177000|176910|176994.8|176904.8|21
1729179090000|2024-10-17 15:31:30|176996.7|176906.7|176997.5|176907.5|177002.8|176912.8|176989.2|176899.2|15
1729179100000|2024-10-17 15:31:40|176995.3|176905.3|176989.7|176899.7|177003.6|176913.6|176989.7|176899.7|14
1729179110000|2024-10-17 15:31:50|176987.7|176897.7|176968.7|176878.7|176987.7|176897.7|176945.1|176855.1|20
1729179120000|2024-10-17 15:32:00|176972.2|176882.2|176948|176858|176978.2|176888.2|176945.5|176855.5|27
1729179130000|2024-10-17 15:32:10|176949.8|176859.8|176953.7|176863.7|176953.7|176863.7|176945.8|176855.8|22
1729179140000|2024-10-17 15:32:20|176951.7|176861.7|176946.9|176856.9|176952.5|176862.5|176946.9|176856.9|12
1729179150000|2024-10-17 15:32:30|176948.9|176858.9|176975.5|176885.5|176980.2|176890.2|176945.8|176855.8|16
1729179160000|2024-10-17 15:32:40|176981.4|176891.4|176967.8|176877.8|176983.8|176893.8|176967.8|176877.8|21
1729179170000|2024-10-17 15:32:50|176966.7|176876.7|176990.8|176900.8|176991.9|176901.9|176966.7|176876.7|31
1729179180000|2024-10-17 15:33:00|176991.4|176901.4|176984.7|176894.7|176994.8|176904.8|176983.4|176893.4|16
1729179190000|2024-10-17 15:33:10|176986.9|176896.9|176988.7|176898.7|176988.7|176898.7|176983|176893|11
1729179200000|2024-10-17 15:33:20|176988.9|176898.9|176983.7|176893.7|176991|176901|176979.7|176889.7|11
1729179210000|2024-10-17 15:33:30|176985.7|176895.7|176969.4|176879.4|176985.7|176895.7|176967.5|176877.5|21
1729179220000|2024-10-17 15:33:40|176972.2|176882.2|176973.6|176883.6|176983|176893|176969.8|176879.8|13
1729179230000|2024-10-17 15:33:50|176972.2|176882.2|176987.7|176897.7|176987.7|176897.7|176970.4|176880.4|12
1729179240000|2024-10-17 15:34:00|176989|176899|176992.4|176902.4|176992.4|176902.4|176988.9|176898.9|6
1729179250000|2024-10-17 15:34:10|176992.2|176902.2|176984.3|176894.3|176992.2|176902.2|176984.3|176894.3|10
1729179260000|2024-10-17 15:34:20|176983.6|176893.6|176970.4|176880.4|176983.6|176893.6|176970.4|176880.4|9
1729179270000|2024-10-17 15:34:30|176969.9|176879.9|176985.2|176895.2|176987.6|176897.6|176969.9|176879.9|9
1729179280000|2024-10-17 15:34:40|176981.5|176891.5|176982.2|176892.2|176986.1|176896.1|176981.5|176891.5|8
1729179290000|2024-10-17 15:34:50|176984.4|176894.4|176976.5|176886.5|176984.4|176894.4|176976.5|176886.5|10
1729179300000|2024-10-17 15:35:00|176976.6|176886.6|176972.2|176882.2|176976.6|176886.6|176972.2|176882.2|6
1729179310000|2024-10-17 15:35:10|176973.7|176883.7|176971.3|176881.3|176973.7|176883.7|176971.3|176881.3|7
1729179320000|2024-10-17 15:35:20|176970.1|176880.1|176992.3|176902.3|176994.1|176904.1|176970.1|176880.1|7
1729179330000|2024-10-17 15:35:30|176990.9|176900.9|176990.4|176900.4|176996|176906|176989|176899|11
1729179340000|2024-10-17 15:35:40|176989.7|176899.7|176989.2|176899.2|176993.6|176903.6|176985.9|176895.9|9
1729179350000|2024-10-17 15:35:50|176987.7|176897.7|176988.1|176898.1|176988.1|176898.1|176986.7|176896.7|3
1729179360000|2024-10-17 15:36:00|176990.7|176900.7|176994|176904|176994|176904|176986.3|176896.3|9
1729179370000|2024-10-17 15:36:10|176993|176903|176994.3|176904.3|176994.6|176904.6|176990.2|176900.2|9
1729179380000|2024-10-17 15:36:20|176994.9|176904.9|177013.9|176923.9|177039.9|176949.9|176994.2|176904.2|14
1729179390000|2024-10-17 15:36:30|177017.7|176927.7|177026.9|176936.9|177026.9|176936.9|177017.7|176927.7|10
1729179400000|2024-10-17 15:36:40|177028.8|176938.8|177023.3|176933.3|177028.8|176938.8|177020.9|176930.9|7
1729179410000|2024-10-17 15:36:50|177024.5|176934.5|177019.6|176929.6|177024.5|176934.5|177019.6|176929.6|8
1729179420000|2024-10-17 15:37:00|177021.7|176931.7|177018.1|176928.1|177027.8|176937.8|177016.1|176926.1|13
1729179430000|2024-10-17 15:37:10|177020.4|176930.4|177020|176930|177027.7|176937.7|177019.9|176929.9|8
1729179440000|2024-10-17 15:37:20|177019.8|176929.8|177018.4|176928.4|177024.9|176934.9|177013.6|176923.6|11
1729179450000|2024-10-17 15:37:30|177017.6|176927.6|176983.8|176893.8|177017.6|176927.6|176983.8|176893.8|11
1729179460000|2024-10-17 15:37:40|176983.2|176893.2|176986.9|176896.9|176991|176901|176983.2|176893.2|6
1729179470000|2024-10-17 15:37:50|176986.6|176896.6|176979.6|176889.6|176986.6|176896.6|176976.3|176886.3|9
1729179480000|2024-10-17 15:38:00|176972.3|176882.3|176970.3|176880.3|176976.6|176886.6|176970|176880|11
1729179490000|2024-10-17 15:38:10|176971.9|176881.9|176975.2|176885.2|176981|176891|176970.3|176880.3|7
1729179500000|2024-10-17 15:38:20|176976.3|176886.3|176977.3|176887.3|176977.9|176887.9|176974.1|176884.1|9
1729179510000|2024-10-17 15:38:30|176981.8|176891.8|176995.1|176905.1|176998.5|176908.5|176981.8|176891.8|15
1729179520000|2024-10-17 15:38:40|176995.8|176905.8|176995.8|176905.8|176997|176907|176995.8|176905.8|5
1729179530000|2024-10-17 15:38:50|176997.3|176907.3|177002|176912|177003.2|176913.2|176996.7|176906.7|9
1729179540000|2024-10-17 15:39:00|177002.4|176912.4|176986.9|176896.9|177003.1|176913.1|176986.9|176896.9|7
1729179550000|2024-10-17 15:39:10|176989.5|176899.5|176995.5|176905.5|176995.5|176905.5|176987.3|176897.3|11
1729179560000|2024-10-17 15:39:20|176995.1|176905.1|176990.7|176900.7|176997.2|176907.2|176990.7|176900.7|7
1729179570000|2024-10-17 15:39:30|176992.5|176902.5|176977.8|176887.8|176992.5|176902.5|176975.1|176885.1|8
1729179580000|2024-10-17 15:39:40|176978.1|176888.1|176971.8|176881.8|176978.1|176888.1|176968.2|176878.2|8
1729179590000|2024-10-17 15:39:50|176968.5|176878.5|176940|176850|176968.5|176878.5|176930|176840|10
1729179600000|2024-10-17 15:40:00|176940.4|176850.4|176941.1|176851.1|176946.8|176856.8|176937.1|176847.1|6
1729179610000|2024-10-17 15:40:10|176943.9|176853.9|176965.1|176875.1|176966|176876|176942|176852|8
1729179620000|2024-10-17 15:40:20|176968.7|176878.7|176987.4|176897.4|176987.4|176897.4|176966.6|176876.6|17
1729179630000|2024-10-17 15:40:30|176988.5|176898.5|176982.9|176892.9|176988.5|176898.5|176981.5|176891.5|10
1729179640000|2024-10-17 15:40:40|176985.5|176895.5|176986.2|176896.2|176987.9|176897.9|176977.8|176887.8|10
1729179650000|2024-10-17 15:40:50|176986.5|176896.5|176971.4|176881.4|176987.1|176897.1|176967.9|176877.9|16
1729179660000|2024-10-17 15:41:00|176972.6|176882.6|176960.4|176870.4|176972.6|176882.6|176953.8|176863.8|11
1729179670000|2024-10-17 15:41:10|176966.8|176876.8|176963.6|176873.6|176966.8|176876.8|176962.7|176872.7|9
1729179680000|2024-10-17 15:41:20|176963.3|176873.3|176963.3|176873.3|176963.3|176873.3|176963.3|176873.3|1
1729179690000|2024-10-17 15:41:30|176963|176873|176959.1|176869.1|176963|176873|176949.7|176859.7|9
1729179700000|2024-10-17 15:41:40|176959.8|176869.8|176963.4|176873.4|176966.7|176876.7|176959.8|176869.8|11
1729179710000|2024-10-17 15:41:50|176962.6|176872.6|176960.8|176870.8|176962.9|176872.9|176959.6|176869.6|11
1729179720000|2024-10-17 15:42:00|176962.7|176872.7|176989.9|176899.9|176993.4|176903.4|176962.6|176872.6|9
1729179730000|2024-10-17 15:42:10|176989.8|176899.8|176990.1|176900.1|176990.1|176900.1|176981.7|176891.7|11
1729179740000|2024-10-17 15:42:20|176988.1|176898.1|176990.4|176900.4|176990.4|176900.4|176985.4|176895.4|7
1729179750000|2024-10-17 15:42:30|176990.2|176900.2|177007.4|176917.4|177007.4|176917.4|176988.7|176898.7|12
1729179760000|2024-10-17 15:42:40|177004.5|176914.5|177011.3|176921.3|177014.6|176924.6|177004.5|176914.5|8
1729179770000|2024-10-17 15:42:50|177012|176922|177010.2|176920.2|177012|176922|177010.2|176920.2|2
1729179780000|2024-10-17 15:43:00|177009.4|176919.4|177026.7|176936.7|177027.4|176937.4|176999.4|176909.4|14
1729179790000|2024-10-17 15:43:10|177025.3|176935.3|177039.4|176949.4|177040.5|176950.5|177025.3|176935.3|10
1729179800000|2024-10-17 15:43:20|177036.6|176946.6|177041.3|176951.3|177041.3|176951.3|177036.4|176946.4|11
1729179810000|2024-10-17 15:43:30|177040|176950|177047.5|176957.5|177049.5|176959.5|177038.2|176948.2|10
1729179820000|2024-10-17 15:43:40|177044.6|176954.6|177031.6|176941.6|177044.6|176954.6|177016.2|176926.2|13
1729179830000|2024-10-17 15:43:50|177031.2|176941.2|177032.4|176942.4|177033.5|176943.5|177030|176940|9
1729179840000|2024-10-17 15:44:00|177031.5|176941.5|177035|176945|177037.7|176947.7|177027.3|176937.3|19
1729179850000|2024-10-17 15:44:10|177034.3|176944.3|177049.4|176959.4|177049.4|176959.4|177034.3|176944.3|12
1729179860000|2024-10-17 15:44:20|177048.6|176958.6|177046.5|176956.5|177048.7|176958.7|177040.2|176950.2|14
1729179870000|2024-10-17 15:44:30|177045.8|176955.8|177035.4|176945.4|177046.3|176956.3|177035.4|176945.4|4
1729179880000|2024-10-17 15:44:40|177037.2|176947.2|177039.3|176949.3|177039.3|176949.3|177037|176947|4
1729179890000|2024-10-17 15:44:50|177042|176952|177030.5|176940.5|177042.2|176952.2|177019.8|176929.8|10
1729179900000|2024-10-17 15:45:00|177028.6|176938.6|177017.5|176927.5|177032.7|176942.7|177013.5|176923.5|20
1729179910000|2024-10-17 15:45:10|177015.4|176925.4|176988.9|176898.9|177015.4|176925.4|176987|176897|10
1729179920000|2024-10-17 15:45:20|176989.3|176899.3|177007.2|176917.2|177007.2|176917.2|176989.3|176899.3|12
1729179930000|2024-10-17 15:45:30|177004.1|176914.1|176996.8|176906.8|177004.1|176914.1|176993.1|176903.1|6
1729179940000|2024-10-17 15:45:40|176999.3|176909.3|176977|176887|176999.7|176909.7|176974|176884|11
1729179950000|2024-10-17 15:45:50|176975.2|176885.2|176971.1|176881.1|176981.7|176891.7|176968.4|176878.4|11
1729179960000|2024-10-17 15:46:00|176972|176882|176958.5|176868.5|176976.1|176886.1|176958.5|176868.5|12
1729179970000|2024-10-17 15:46:10|176951.1|176861.1|176951.6|176861.6|176957.5|176867.5|176950.7|176860.7|11
1729179980000|2024-10-17 15:46:20|176955.3|176865.3|176962|176872|176963.1|176873.1|176954.9|176864.9|10
1729179990000|2024-10-17 15:46:30|176962.5|176872.5|176966.1|176876.1|176966.1|176876.1|176949.4|176859.4|7
1729180000000|2024-10-17 15:46:40|176965.2|176875.2|176948.6|176858.6|176965.2|176875.2|176941.3|176851.3|10
1729180010000|2024-10-17 15:46:50|176948.3|176858.3|176956.4|176866.4|176957.7|176867.7|176945|176855|9
1729180020000|2024-10-17 15:47:00|176957.9|176867.9|176956.7|176866.7|176959.2|176869.2|176956.7|176866.7|9
1729180030000|2024-10-17 15:47:10|176957.5|176867.5|176966.6|176876.6|176969.3|176879.3|176956.7|176866.7|9
1729180040000|2024-10-17 15:47:20|176966.4|176876.4|176966|176876|176966.4|176876.4|176965.5|176875.5|3
1729180050000|2024-10-17 15:47:30|176967|176877|176966|176876|176968.5|176878.5|176966|176876|8
1729180060000|2024-10-17 15:47:40|176964.1|176874.1|176967.1|176877.1|176967.1|176877.1|176960.2|176870.2|8
1729180070000|2024-10-17 15:47:50|176966.5|176876.5|176981.3|176891.3|176981.3|176891.3|176966.5|176876.5|8
1729180080000|2024-10-17 15:48:00|176992.2|176902.2|176990.4|176900.4|176992.2|176902.2|176989.1|176899.1|9
1729180090000|2024-10-17 15:48:10|176990.9|176900.9|176997.9|176907.9|176997.9|176907.9|176990.1|176900.1|11
1729180100000|2024-10-17 15:48:20|176996|176906|176988.4|176898.4|177000.1|176910.1|176988|176898|10
1729180110000|2024-10-17 15:48:30|176988.3|176898.3|176984.4|176894.4|176988.3|176898.3|176976.7|176886.7|8
1729180120000|2024-10-17 15:48:40|176983.3|176893.3|176989.8|176899.8|176990.4|176900.4|176983.2|176893.2|6
1729180130000|2024-10-17 15:48:50|176988.5|176898.5|176997.5|176907.5|176997.5|176907.5|176980.6|176890.6|13
1729180140000|2024-10-17 15:49:00|176993.3|176903.3|176994.5|176904.5|176997.6|176907.6|176990.4|176900.4|13
1729180150000|2024-10-17 15:49:10|176994.4|176904.4|176993.9|176903.9|176995|176905|176993.7|176903.7|5
1729180160000|2024-10-17 15:49:20|176991.6|176901.6|176942.2|176852.2|176991.6|176901.6|176942.2|176852.2|18
1729180170000|2024-10-17 15:49:30|176938.9|176848.9|176923.9|176833.9|176941.2|176851.2|176919.3|176829.3|14
1729180180000|2024-10-17 15:49:40|176922|176832|176919.4|176829.4|176922|176832|176919.4|176829.4|6
1729180190000|2024-10-17 15:49:50|176919.1|176829.1|176916.6|176826.6|176919.1|176829.1|176915.5|176825.5|11
1729180200000|2024-10-17 15:50:00|176917.6|176827.6|176914.4|176824.4|176917.6|176827.6|176911.6|176821.6|14
1729180210000|2024-10-17 15:50:10|176915|176825|176915.8|176825.8|176922|176832|176911.8|176821.8|13
1729180220000|2024-10-17 15:50:20|176916.2|176826.2|176919.7|176829.7|176919.7|176829.7|176916.2|176826.2|4
1729180230000|2024-10-17 15:50:30|176920.4|176830.4|176926.7|176836.7|176928.7|176838.7|176920.4|176830.4|7
1729180240000|2024-10-17 15:50:40|176926.3|176836.3|176927.3|176837.3|176931|176841|176921.7|176831.7|5
1729180250000|2024-10-17 15:50:50|176928.2|176838.2|176920.6|176830.6|176930.3|176840.3|176918.2|176828.2|9
1729180260000|2024-10-17 15:51:00|176919.1|176829.1|176919.1|176829.1|176919.1|176829.1|176919.1|176829.1|1
1729180270000|2024-10-17 15:51:10|176918.8|176828.8|176920|176830|176925.7|176835.7|176918|176828|12
1729180280000|2024-10-17 15:51:20|176920.4|176830.4|176917.9|176827.9|176920.5|176830.5|176917.9|176827.9|3
1729180290000|2024-10-17 15:51:30|176924.2|176834.2|176926.1|176836.1|176927.3|176837.3|176922.9|176832.9|7
1729180300000|2024-10-17 15:51:40|176927|176837|176925.2|176835.2|176932|176842|176925.2|176835.2|11
1729180310000|2024-10-17 15:51:50|176923.8|176833.8|176927.3|176837.3|176930.8|176840.8|176923.8|176833.8|11
1729180320000|2024-10-17 15:52:00|176926.2|176836.2|176930|176840|176930|176840|176924.2|176834.2|6
1729180330000|2024-10-17 15:52:10|176930.1|176840.1|176931|176841|176931|176841|176926.5|176836.5|11
1729180340000|2024-10-17 15:52:20|176933.4|176843.4|176939.9|176849.9|176939.9|176849.9|176927|176837|13
1729180350000|2024-10-17 15:52:30|176941.2|176851.2|176944.8|176854.8|176945.4|176855.4|176939.3|176849.3|10
1729180360000|2024-10-17 15:52:40|176942.6|176852.6|176929.9|176839.9|176942.6|176852.6|176929.6|176839.6|10
1729180370000|2024-10-17 15:52:50|176929.1|176839.1|176912|176822|176929.1|176839.1|176908.1|176818.1|8
1729180380000|2024-10-17 15:53:00|176911|176821|176913.8|176823.8|176919.1|176829.1|176911|176821|9
1729180390000|2024-10-17 15:53:10|176915.9|176825.9|176923.2|176833.2|176925.7|176835.7|176915.9|176825.9|6
1729180400000|2024-10-17 15:53:20|176926.9|176836.9|176924.2|176834.2|176926.9|176836.9|176924.2|176834.2|8
1729180410000|2024-10-17 15:53:30|176921.5|176831.5|176910.2|176820.2|176921.5|176831.5|176908.6|176818.6|12
1729180420000|2024-10-17 15:53:40|176922.4|176832.4|176926.7|176836.7|176929.6|176839.6|176921.7|176831.7|12
1729180430000|2024-10-17 15:53:50|176926.9|176836.9|176930.7|176840.7|176931.1|176841.1|176926.8|176836.8|13
1729180440000|2024-10-17 15:54:00|176927.9|176837.9|176940|176850|176940|176850|176927.9|176837.9|8
1729180450000|2024-10-17 15:54:10|176941.9|176851.9|176942.3|176852.3|176945.5|176855.5|176941.9|176851.9|6
1729180460000|2024-10-17 15:54:20|176942.2|176852.2|176932.5|176842.5|176942.2|176852.2|176928|176838|9
1729180470000|2024-10-17 15:54:30|176932.6|176842.6|176929.7|176839.7|176933.5|176843.5|176928.2|176838.2|10
1729180480000|2024-10-17 15:54:40|176931.9|176841.9|176935|176845|176935|176845|176931.9|176841.9|4
1729180490000|2024-10-17 15:54:50|176935.2|176845.2|176950.6|176860.6|176953.2|176863.2|176935.2|176845.2|10
1729180500000|2024-10-17 15:55:00|176948.9|176858.9|176933.7|176843.7|176949.6|176859.6|176930.5|176840.5|12
1729180510000|2024-10-17 15:55:10|176937.5|176847.5|176933.1|176843.1|176939.5|176849.5|176933.1|176843.1|8
1729180520000|2024-10-17 15:55:20|176935.8|176845.8|176916.6|176826.6|176935.8|176845.8|176913.5|176823.5|10
1729180530000|2024-10-17 15:55:30|176919.4|176829.4|176925.7|176835.7|176928|176838|176919.4|176829.4|6
1729180540000|2024-10-17 15:55:40|176928|176838|176925.6|176835.6|176928|176838|176923.6|176833.6|8
1729180550000|2024-10-17 15:55:50|176925.1|176835.1|176926.8|176836.8|176928.1|176838.1|176925.1|176835.1|8
1729180560000|2024-10-17 15:56:00|176927.3|176837.3|176931.8|176841.8|176933.1|176843.1|176927.3|176837.3|8
1729180570000|2024-10-17 15:56:10|176932.5|176842.5|176932.4|176842.4|176935.4|176845.4|176932.4|176842.4|5
1729180580000|2024-10-17 15:56:20|176932.2|176842.2|176922.1|176832.1|176932.2|176842.2|176917.9|176827.9|11
1729180590000|2024-10-17 15:56:30|176921.4|176831.4|176923|176833|176923.3|176833.3|176921.4|176831.4|4
1729180600000|2024-10-17 15:56:40|176922.9|176832.9|176902.4|176812.4|176922.9|176832.9|176898|176808|10
1729180610000|2024-10-17 15:56:50|176904.8|176814.8|176904.2|176814.2|176904.9|176814.9|176904.2|176814.2|4
1729180620000|2024-10-17 15:57:00|176909.9|176819.9|176913.9|176823.9|176916.7|176826.7|176909.9|176819.9|9
1729180630000|2024-10-17 15:57:10|176915.1|176825.1|176919.6|176829.6|176920.4|176830.4|176914.4|176824.4|8
1729180640000|2024-10-17 15:57:20|176920.2|176830.2|176919.1|176829.1|176922.4|176832.4|176909.9|176819.9|9
1729180650000|2024-10-17 15:57:30|176915.2|176825.2|176918.7|176828.7|176920.3|176830.3|176913.1|176823.1|17
1729180660000|2024-10-17 15:57:40|176919.3|176829.3|176916.5|176826.5|176919.3|176829.3|176912.3|176822.3|5
1729180670000|2024-10-17 15:57:50|176911.9|176821.9|176929.9|176839.9|176931.4|176841.4|176905.7|176815.7|13
1729180680000|2024-10-17 15:58:00|176925.3|176835.3|176933.3|176843.3|176934.9|176844.9|176925.3|176835.3|10
1729180690000|2024-10-17 15:58:10|176934|176844|176931.1|176841.1|176938.7|176848.7|176925|176835|13
1729180700000|2024-10-17 15:58:20|176931.8|176841.8|176929.1|176839.1|176931.8|176841.8|176924.5|176834.5|7
1729180710000|2024-10-17 15:58:30|176917|176827|176912.7|176822.7|176922.2|176832.2|176910.9|176820.9|10
1729180720000|2024-10-17 15:58:40|176911.7|176821.7|176922.9|176832.9|176922.9|176832.9|176909.4|176819.4|12
1729180730000|2024-10-17 15:58:50|176924.5|176834.5|176913.8|176823.8|176924.5|176834.5|176911.1|176821.1|6
1729180740000|2024-10-17 15:59:00|176917.4|176827.4|176902.8|176812.8|176922.8|176832.8|176898.8|176808.8|18
1729180750000|2024-10-17 15:59:10|176903.1|176813.1|176905.7|176815.7|176910.3|176820.3|176901.7|176811.7|10
1729180760000|2024-10-17 15:59:20|176906|176816|176905.9|176815.9|176907.7|176817.7|176902|176812|9
1729180770000|2024-10-17 15:59:30|176900.8|176810.8|176946.6|176856.6|176952.7|176862.7|176900.2|176810.2|18
1729180780000|2024-10-17 15:59:40|176945.2|176855.2|176948.4|176858.4|176948.4|176858.4|176943.4|176853.4|8
1729180790000|2024-10-17 15:59:50|176948|176858|176953.9|176863.9|176956|176866|176947.7|176857.7|10
1729180800000|2024-10-17 16:00:00|176954.8|176864.8|176963.7|176873.7|176978.9|176888.9|176950.2|176860.2|21
1729180810000|2024-10-17 16:00:10|176964.9|176874.9|176964.5|176874.5|176964.9|176874.9|176962.5|176872.5|9
1729180820000|2024-10-17 16:00:20|176959.5|176869.5|176956.8|176866.8|176963.2|176873.2|176955.8|176865.8|9
1729180830000|2024-10-17 16:00:30|176958.7|176868.7|176968|176878|176969.7|176879.7|176950.5|176860.5|19
1729180840000|2024-10-17 16:00:40|176966.2|176876.2|176964.7|176874.7|176969.4|176879.4|176957.5|176867.5|14
1729180850000|2024-10-17 16:00:50|176966.7|176876.7|176969.2|176879.2|176969.8|176879.8|176963.9|176873.9|11
1729180860000|2024-10-17 16:01:00|176968.2|176878.2|176975.9|176885.9|176981.1|176891.1|176958.5|176868.5|21
1729180870000|2024-10-17 16:01:10|176978.1|176888.1|176968.4|176878.4|176979.7|176889.7|176968.4|176878.4|11
1729180880000|2024-10-17 16:01:20|176968|176878|176965.5|176875.5|176968|176878|176959.2|176869.2|15
1729180890000|2024-10-17 16:01:30|176964.9|176874.9|176977.5|176887.5|176979.5|176889.5|176964.9|176874.9|11
1729180900000|2024-10-17 16:01:40|176978.6|176888.6|176968.9|176878.9|176980.5|176890.5|176961.5|176871.5|16
1729180910000|2024-10-17 16:01:50|176967.5|176877.5|176948.8|176858.8|176968.7|176878.7|176948.1|176858.1|15
1729180920000|2024-10-17 16:02:00|176956.7|176866.7|176952.3|176862.3|176956.7|176866.7|176950.3|176860.3|8
1729180930000|2024-10-17 16:02:10|176952.5|176862.5|176970|176880|176970.5|176880.5|176949.4|176859.4|16
1729180940000|2024-10-17 16:02:20|176969.7|176879.7|176977.1|176887.1|176977.1|176887.1|176968.4|176878.4|8
1729180950000|2024-10-17 16:02:30|176976.7|176886.7|176971.6|176881.6|176977.4|176887.4|176970.4|176880.4|9
1729180960000|2024-10-17 16:02:40|176971.8|176881.8|176977.3|176887.3|176981|176891|176971.8|176881.8|4
1729180970000|2024-10-17 16:02:50|176977.7|176887.7|176995.2|176905.2|177000|176910|176977.7|176887.7|13
1729180980000|2024-10-17 16:03:00|176995.1|176905.1|177008|176918|177010.2|176920.2|176992.5|176902.5|18
1729180990000|2024-10-17 16:03:10|177008.6|176918.6|177038|176948|177039.6|176949.6|177008|176918|17
1729181000000|2024-10-17 16:03:20|177038.1|176948.1|177035.4|176945.4|177047.8|176957.8|177034.2|176944.2|15
1729181010000|2024-10-17 16:03:30|177036.4|176946.4|177039.6|176949.6|177039.9|176949.9|177034.6|176944.6|13
1729181020000|2024-10-17 16:03:40|177040.8|176950.8|177039.3|176949.3|177045.7|176955.7|177026.8|176936.8|12
1729181030000|2024-10-17 16:03:50|177041.5|176951.5|177038.3|176948.3|177048.1|176958.1|177036.6|176946.6|15
1729181040000|2024-10-17 16:04:00|177042.5|176952.5|177034.7|176944.7|177051.3|176961.3|177034.7|176944.7|9
1729181050000|2024-10-17 16:04:10|177032.9|176942.9|177088.2|176998.2|177089.6|176999.6|177027.8|176937.8|13
1729181060000|2024-10-17 16:04:20|177078.6|176988.6|177098.4|177008.4|177098.4|177008.4|177078.6|176988.6|16
1729181070000|2024-10-17 16:04:30|177097.4|177007.4|177103.4|177013.4|177109.7|177019.7|177097.4|177007.4|13
1729181080000|2024-10-17 16:04:40|177101.8|177011.8|177094|177004|177101.8|177011.8|177089|176999|12
1729181090000|2024-10-17 16:04:50|177094.4|177004.4|177096.8|177006.8|177098.2|177008.2|177094.4|177004.4|9
1729181100000|2024-10-17 16:05:00|177095.8|177005.8|177099.8|177009.8|177099.8|177009.8|177095.8|177005.8|7
1729181110000|2024-10-17 16:05:10|177098.8|177008.8|177032.9|176942.9|177098.8|177008.8|177032.9|176942.9|18
1729181120000|2024-10-17 16:05:20|177040.2|176950.2|177043.7|176953.7|177043.7|176953.7|177039.7|176949.7|5
1729181130000|2024-10-17 16:05:30|177045|176955|177039.3|176949.3|177048.7|176958.7|177038|176948|17
1729181140000|2024-10-17 16:05:40|177041.3|176951.3|177042|176952|177043.1|176953.1|177036.2|176946.2|18
1729181150000|2024-10-17 16:05:50|177037.6|176947.6|177038.1|176948.1|177050.4|176960.4|177035.9|176945.9|13
1729181160000|2024-10-17 16:06:00|177039.7|176949.7|177013.8|176923.8|177039.7|176949.7|177013.8|176923.8|12
1729181170000|2024-10-17 16:06:10|177014.6|176924.6|177030.1|176940.1|177034.7|176944.7|177013.9|176923.9|16
1729181180000|2024-10-17 16:06:20|177027.7|176937.7|177040|176950|177044.3|176954.3|177022.4|176932.4|11
1729181190000|2024-10-17 16:06:30|177041.6|176951.6|177038.3|176948.3|177047.1|176957.1|177038.3|176948.3|12
1729181200000|2024-10-17 16:06:40|177041.5|176951.5|177017.8|176927.8|177041.6|176951.6|177015.5|176925.5|13
1729181210000|2024-10-17 16:06:50|177020.1|176930.1|177020.3|176930.3|177023.7|176933.7|177011.2|176921.2|5
1729181220000|2024-10-17 16:07:00|177018.5|176928.5|177004.2|176914.2|177018.8|176928.8|177001.9|176911.9|13
1729181230000|2024-10-17 16:07:10|177015.8|176925.8|177010.7|176920.7|177015.8|176925.8|177009.8|176919.8|5
1729181240000|2024-10-17 16:07:20|177007.3|176917.3|176997.5|176907.5|177007.3|176917.3|176997.5|176907.5|2
1729181250000|2024-10-17 16:07:30|176999.1|176909.1|177020.5|176930.5|177020.5|176930.5|176991.2|176901.2|7
1729181260000|2024-10-17 16:07:40|177038.7|176948.7|177053.8|176963.8|177053.8|176963.8|177037.5|176947.5|10
1729181270000|2024-10-17 16:07:50|177054.5|176964.5|177063.7|176973.7|177064.9|176974.9|177052.3|176962.3|7
1729181280000|2024-10-17 16:08:00|177064.7|176974.7|177045|176955|177072.9|176982.9|177042.3|176952.3|10
1729181290000|2024-10-17 16:08:10|177046.7|176956.7|177056.1|176966.1|177056.1|176966.1|177044.8|176954.8|10
1729181300000|2024-10-17 16:08:20|177058.7|176968.7|177057.5|176967.5|177059.4|176969.4|177057.5|176967.5|4
1729181310000|2024-10-17 16:08:30|177056.1|176966.1|177066|176976|177067.8|176977.8|177052|176962|13
1729181320000|2024-10-17 16:08:40|177065.3|176975.3|177058.2|176968.2|177065.3|176975.3|177054|176964|9
1729181330000|2024-10-17 16:08:50|177057.8|176967.8|177057.5|176967.5|177061|176971|177052.6|176962.6|7
1729181340000|2024-10-17 16:09:00|177053.9|176963.9|177038.5|176948.5|177053.9|176963.9|177032.6|176942.6|12
1729181350000|2024-10-17 16:09:10|177038.6|176948.6|177029.5|176939.5|177038.6|176948.6|177028.4|176938.4|6
1729181360000|2024-10-17 16:09:20|177028.3|176938.3|177029.2|176939.2|177029.2|176939.2|177028.3|176938.3|2
1729181370000|2024-10-17 16:09:30|177046.3|176956.3|177035.9|176945.9|177046.3|176956.3|177035.9|176945.9|6
1729181380000|2024-10-17 16:09:40|177034.7|176944.7|177036.7|176946.7|177036.7|176946.7|177029.7|176939.7|8
1729181390000|2024-10-17 16:09:50|177035.5|176945.5|177045.2|176955.2|177045.2|176955.2|177035.5|176945.5|8
1729181400000|2024-10-17 16:10:00|177044.4|176954.4|177022.9|176932.9|177044.4|176954.4|177022.4|176932.4|10
1729181410000|2024-10-17 16:10:10|177023.6|176933.6|177023.6|176933.6|177023.6|176933.6|177023.6|176933.6|1
1729181420000|2024-10-17 16:10:20|177023.3|176933.3|176996.2|176906.2|177023.3|176933.3|176996.2|176906.2|8
1729181430000|2024-10-17 16:10:30|177006.3|176916.3|177003.1|176913.1|177006.3|176916.3|177001.5|176911.5|5
1729181440000|2024-10-17 16:10:40|177001.3|176911.3|176996.4|176906.4|177001.3|176911.3|176995.1|176905.1|6
1729181450000|2024-10-17 16:10:50|176994|176904|176997.7|176907.7|176997.7|176907.7|176984.9|176894.9|8
1729181460000|2024-10-17 16:11:00|176997.5|176907.5|177027.1|176937.1|177027.1|176937.1|176997.4|176907.4|10
1729181470000|2024-10-17 16:11:10|177026.1|176936.1|177026.3|176936.3|177026.3|176936.3|177026.1|176936.1|3
1729181480000|2024-10-17 16:11:20|177039.6|176949.6|177034.6|176944.6|177047.8|176957.8|177033.4|176943.4|9
1729181490000|2024-10-17 16:11:30|177034.8|176944.8|177033.6|176943.6|177040.2|176950.2|177030.6|176940.6|8
1729181500000|2024-10-17 16:11:40|177033.1|176943.1|177030.6|176940.6|177033.1|176943.1|177022|176932|7
1729181510000|2024-10-17 16:11:50|177031.6|176941.6|177033.2|176943.2|177033.8|176943.8|177031.6|176941.6|4
1729181520000|2024-10-17 16:12:00|177035.9|176945.9|177046.4|176956.4|177046.4|176956.4|177035.9|176945.9|8
1729181530000|2024-10-17 16:12:10|177045.5|176955.5|177082.5|176992.5|177082.5|176992.5|177045.1|176955.1|13
1729181540000|2024-10-17 16:12:20|177082.3|176992.3|177120.2|177030.2|177122.6|177032.6|177082.3|176992.3|18
1729181550000|2024-10-17 16:12:30|177118.8|177028.8|177117.2|177027.2|177126.1|177036.1|177089.4|176999.4|21
1729181560000|2024-10-17 16:12:40|177120.2|177030.2|177120.4|177030.4|177121.6|177031.6|177116.3|177026.3|11
1729181570000|2024-10-17 16:12:50|177124.5|177034.5|177135.8|177045.8|177135.8|177045.8|177124.5|177034.5|21
1729181580000|2024-10-17 16:13:00|177133.3|177043.3|177127.5|177037.5|177135.3|177045.3|177125.4|177035.4|16
1729181590000|2024-10-17 16:13:10|177125.5|177035.5|177124.6|177034.6|177128.4|177038.4|177124.6|177034.6|7
1729181600000|2024-10-17 16:13:20|177127.1|177037.1|177133.3|177043.3|177133.3|177043.3|177124.2|177034.2|9
1729181610000|2024-10-17 16:13:30|177134|177044|177129.9|177039.9|177134.5|177044.5|177129.1|177039.1|5
1729181620000|2024-10-17 16:13:40|177132.4|177042.4|177133.2|177043.2|177138.6|177048.6|177131.2|177041.2|15
1729181630000|2024-10-17 16:13:50|177132.4|177042.4|177124.3|177034.3|177133.4|177043.4|177124.3|177034.3|10
1729181640000|2024-10-17 16:14:00|177125.1|177035.1|177124.9|177034.9|177126.4|177036.4|177121.4|177031.4|12
1729181650000|2024-10-17 16:14:10|177126.2|177036.2|177120.6|177030.6|177126.5|177036.5|177102.4|177012.4|10
1729181660000|2024-10-17 16:14:20|177121.2|177031.2|177110|177020|177121.2|177031.2|177105|177015|6
1729181670000|2024-10-17 16:14:30|177109.7|177019.7|177110.8|177020.8|177110.8|177020.8|177103.3|177013.3|8
1729181680000|2024-10-17 16:14:40|177111.6|177021.6|177104|177014|177117.1|177027.1|177104|177014|13
1729181690000|2024-10-17 16:14:50|177105.2|177015.2|177107.6|177017.6|177113.3|177023.3|177105.2|177015.2|10
1729181700000|2024-10-17 16:15:00|177104.9|177014.9|177112.4|177022.4|177115.5|177025.5|177104.9|177014.9|13
1729181710000|2024-10-17 16:15:10|177110.2|177020.2|177113.8|177023.8|177113.8|177023.8|177104.9|177014.9|12
1729181720000|2024-10-17 16:15:20|177109.8|177019.8|177110.4|177020.4|177111.2|177021.2|177109|177019|6
1729181730000|2024-10-17 16:15:30|177111.5|177021.5|177104.9|177014.9|177112.1|177022.1|177103.5|177013.5|14
1729181740000|2024-10-17 16:15:40|177105.5|177015.5|177117.1|177027.1|177120.6|177030.6|177105.3|177015.3|8
1729181750000|2024-10-17 16:15:50|177120.4|177030.4|177115.5|177025.5|177126.8|177036.8|177115.5|177025.5|16
1729181760000|2024-10-17 16:16:00|177116.6|177026.6|177069.6|176979.6|177122.4|177032.4|177068.9|176978.9|16
1729181770000|2024-10-17 16:16:10|177069.5|176979.5|177075|176985|177075|176985|177069.5|176979.5|6
1729181780000|2024-10-17 16:16:20|177074.3|176984.3|177071.6|176981.6|177074.8|176984.8|177071.6|176981.6|4
1729181790000|2024-10-17 16:16:30|177074.7|176984.7|177071|176981|177074.7|176984.7|177069.4|176979.4|8
1729181800000|2024-10-17 16:16:40|177071.5|176981.5|177069.9|176979.9|177071.5|176981.5|177068.3|176978.3|6
1729181810000|2024-10-17 16:16:50|177069.8|176979.8|177069.5|176979.5|177069.8|176979.8|177066.3|176976.3|5
1729181820000|2024-10-17 16:17:00|177069.3|176979.3|177070|176980|177070.3|176980.3|177069.3|176979.3|9
1729181830000|2024-10-17 16:17:10|177069.9|176979.9|177069.9|176979.9|177069.9|176979.9|177069.9|176979.9|1
1729181840000|2024-10-17 16:17:20|177072.5|176982.5|177074.8|176984.8|177074.8|176984.8|177072.5|176982.5|4
1729181850000|2024-10-17 16:17:30|177074.2|176984.2|177072.7|176982.7|177074.6|176984.6|177071.1|176981.1|9
1729181860000|2024-10-17 16:17:40|177074|176984|177070.6|176980.6|177074|176984|177070.3|176980.3|5
1729181870000|2024-10-17 16:17:50|177071.8|176981.8|177071.4|176981.4|177071.8|176981.8|177070.3|176980.3|4
1729181880000|2024-10-17 16:18:00|177070.4|176980.4|177070|176980|177071.8|176981.8|177070|176980|6
1729181890000|2024-10-17 16:18:10|177071|176981|177055.4|176965.4|177071.4|176981.4|177055.4|176965.4|5
1729181900000|2024-10-17 16:18:20|177056|176966|177010.8|176920.8|177057.3|176967.3|177008.5|176918.5|16
1729181910000|2024-10-17 16:18:30|177014.2|176924.2|177009.1|176919.1|177014.5|176924.5|177006.7|176916.7|20
1729181920000|2024-10-17 16:18:40|177012|176922|177021.5|176931.5|177029|176939|177007.5|176917.5|22
1729181930000|2024-10-17 16:18:50|177024.3|176934.3|177004.5|176914.5|177026|176936|177004.5|176914.5|13
1729181940000|2024-10-17 16:19:00|177001|176911|176991.8|176901.8|177007.9|176917.9|176984.9|176894.9|17
1729181950000|2024-10-17 16:19:10|176995.2|176905.2|176976.4|176886.4|176997.3|176907.3|176970.1|176880.1|17
1729181960000|2024-10-17 16:19:20|176975.1|176885.1|176981.7|176891.7|176984.3|176894.3|176972|176882|12
1729181970000|2024-10-17 16:19:30|176982.8|176892.8|177003.3|176913.3|177006.2|176916.2|176980.2|176890.2|12
1729181980000|2024-10-17 16:19:40|177009.3|176919.3|176999.8|176909.8|177009.3|176919.3|176999.8|176909.8|5
1729181990000|2024-10-17 16:19:50|176999.5|176909.5|177004.6|176914.6|177008.1|176918.1|176999.5|176909.5|5
1729182000000|2024-10-17 16:20:00|177002.4|176912.4|177002.4|176912.4|177002.4|176912.4|177002.4|176912.4|1
1729182010000|2024-10-17 16:20:10|177000.4|176910.4|177003.8|176913.8|177003.8|176913.8|176995.6|176905.6|8
1729182020000|2024-10-17 16:20:20|177005.5|176915.5|176983|176893|177005.5|176915.5|176977.4|176887.4|14
1729182030000|2024-10-17 16:20:30|176981.1|176891.1|176980.2|176890.2|176990|176900|176978.5|176888.5|11
1729182040000|2024-10-17 16:20:40|176982.9|176892.9|176978.7|176888.7|176984.6|176894.6|176977.4|176887.4|10
1729182050000|2024-10-17 16:20:50|176981|176891|176994|176904|177000|176910|176981|176891|7
1729182060000|2024-10-17 16:21:00|176991.8|176901.8|176982.3|176892.3|176991.8|176901.8|176980.8|176890.8|8
1729182070000|2024-10-17 16:21:10|176979.6|176889.6|176983.8|176893.8|176983.8|176893.8|176979.6|176889.6|5
1729182080000|2024-10-17 16:21:20|176984|176894|176978.6|176888.6|176984.3|176894.3|176978.6|176888.6|5
1729182090000|2024-10-17 16:21:30|176979.4|176889.4|176978.7|176888.7|176980.8|176890.8|176976.6|176886.6|7
1729182100000|2024-10-17 16:21:40|176985|176895|176979.6|176889.6|176995.2|176905.2|176979.6|176889.6|7
1729182110000|2024-10-17 16:21:50|176980|176890|176983.4|176893.4|176993.1|176903.1|176980|176890|9
1729182120000|2024-10-17 16:22:00|176981.5|176891.5|176990.7|176900.7|176991.9|176901.9|176981.2|176891.2|11
1729182130000|2024-10-17 16:22:10|176990.6|176900.6|176993.1|176903.1|177000.9|176910.9|176990.6|176900.6|5
1729182140000|2024-10-17 16:22:20|177000.7|176910.7|177010.3|176920.3|177010.3|176920.3|176998.4|176908.4|8
1729182150000|2024-10-17 16:22:30|177009.9|176919.9|177000.7|176910.7|177009.9|176919.9|177000.7|176910.7|9
1729182160000|2024-10-17 16:22:40|176998.5|176908.5|176995.5|176905.5|176998.5|176908.5|176988.7|176898.7|9
1729182170000|2024-10-17 16:22:50|176994.6|176904.6|176980.9|176890.9|176994.6|176904.6|176980.8|176890.8|9
1729182180000|2024-10-17 16:23:00|176975.4|176885.4|176999.5|176909.5|177000.5|176910.5|176975.4|176885.4|12
1729182190000|2024-10-17 16:23:10|176996.9|176906.9|176997.3|176907.3|176997.3|176907.3|176988|176898|6
1729182200000|2024-10-17 16:23:20|176996.9|176906.9|176975.5|176885.5|176998.6|176908.6|176975.5|176885.5|12
1729182210000|2024-10-17 16:23:30|176972.9|176882.9|176974|176884|176980.7|176890.7|176972.6|176882.6|11
1729182220000|2024-10-17 16:23:40|176971.6|176881.6|176974|176884|176976.8|176886.8|176969.9|176879.9|11
1729182230000|2024-10-17 16:23:50|176976.2|176886.2|176975.3|176885.3|176979.5|176889.5|176971|176881|14
1729182240000|2024-10-17 16:24:00|176974.3|176884.3|176974.7|176884.7|176976|176886|176970.5|176880.5|8
1729182250000|2024-10-17 16:24:10|176982.9|176892.9|176976.7|176886.7|176982.9|176892.9|176976.7|176886.7|3
1729182260000|2024-10-17 16:24:20|176974.9|176884.9|176971.9|176881.9|176975.1|176885.1|176971.8|176881.8|6
1729182270000|2024-10-17 16:24:30|176971.4|176881.4|176991.9|176901.9|176995.8|176905.8|176971|176881|19
1729182280000|2024-10-17 16:24:40|176993.4|176903.4|176985.8|176895.8|176993.4|176903.4|176982.3|176892.3|18
1729182290000|2024-10-17 16:24:50|176988.5|176898.5|176982.8|176892.8|176988.5|176898.5|176982|176892|6
1729182300000|2024-10-17 16:25:00|176982.6|176892.6|176970.3|176880.3|176982.6|176892.6|176966.1|176876.1|13
1729182310000|2024-10-17 16:25:10|176972.7|176882.7|176962.9|176872.9|176976.5|176886.5|176962.9|176872.9|7
1729182320000|2024-10-17 16:25:20|176963.8|176873.8|176956.1|176866.1|176963.8|176873.8|176956|176866|8
1729182330000|2024-10-17 16:25:30|176931.4|176841.4|176936.6|176846.6|176938.3|176848.3|176931.4|176841.4|11
1729182340000|2024-10-17 16:25:40|176935.4|176845.4|176935.1|176845.1|176935.4|176845.4|176934.2|176844.2|4
1729182350000|2024-10-17 16:25:50|176935.4|176845.4|176946.2|176856.2|176947.2|176857.2|176935.4|176845.4|5
1729182360000|2024-10-17 16:26:00|176946.6|176856.6|176947.7|176857.7|176949.4|176859.4|176946|176856|11
1729182370000|2024-10-17 16:26:10|176945.3|176855.3|176971.1|176881.1|176981.4|176891.4|176945.3|176855.3|17
1729182380000|2024-10-17 16:26:20|176972.6|176882.6|176967.1|176877.1|176972.6|176882.6|176963.9|176873.9|8
1729182390000|2024-10-17 16:26:30|176966.3|176876.3|176976.3|176886.3|176980.2|176890.2|176966.3|176876.3|15
1729182400000|2024-10-17 16:26:40|176975.7|176885.7|176972.7|176882.7|176977.6|176887.6|176971.5|176881.5|16
1729182410000|2024-10-17 16:26:50|176975|176885|176984.1|176894.1|176984.1|176894.1|176973.2|176883.2|13
1729182420000|2024-10-17 16:27:00|176982|176892|176977.4|176887.4|176982|176892|176975.4|176885.4|8
1729182430000|2024-10-17 16:27:10|176976.4|176886.4|176964.3|176874.3|176976.4|176886.4|176963.3|176873.3|10
1729182440000|2024-10-17 16:27:20|176967.4|176877.4|176965|176875|176967.4|176877.4|176964.6|176874.6|4
1729182450000|2024-10-17 16:27:30|176964.8|176874.8|176976|176886|176978.3|176888.3|176961|176871|7
1729182460000|2024-10-17 16:27:40|176975.9|176885.9|176964.9|176874.9|176976|176886|176958.6|176868.6|8
1729182470000|2024-10-17 16:27:50|176967|176877|176963.5|176873.5|176967|176877|176961.2|176871.2|7
1729182480000|2024-10-17 16:28:00|176960.5|176870.5|176969.9|176879.9|176972.1|176882.1|176960.5|176870.5|7
1729182490000|2024-10-17 16:28:10|176969.5|176879.5|176965.5|176875.5|176978.9|176888.9|176965.5|176875.5|10
1729182500000|2024-10-17 16:28:20|176966.1|176876.1|176965.3|176875.3|176968|176878|176961.1|176871.1|8
1729182510000|2024-10-17 16:28:30|176965.9|176875.9|176952.1|176862.1|176967.1|176877.1|176947.7|176857.7|11
1729182520000|2024-10-17 16:28:40|176953.8|176863.8|176937.7|176847.7|176953.8|176863.8|176933.8|176843.8|7
1729182530000|2024-10-17 16:28:50|176939.2|176849.2|176940.3|176850.3|176944.2|176854.2|176939.2|176849.2|13
1729182540000|2024-10-17 16:29:00|176939.7|176849.7|176965.6|176875.6|176965.6|176875.6|176939.7|176849.7|17
1729182550000|2024-10-17 16:29:10|176961|176871|176955.4|176865.4|176966.8|176876.8|176951.7|176861.7|23
1729182560000|2024-10-17 16:29:20|176955.9|176865.9|176947.6|176857.6|176956.3|176866.3|176947.6|176857.6|8
1729182570000|2024-10-17 16:29:30|176950.6|176860.6|176949|176859|176951.1|176861.1|176949|176859|6
1729182580000|2024-10-17 16:29:40|176948.7|176858.7|176947.6|176857.6|176950.3|176860.3|176946.5|176856.5|9
1729182590000|2024-10-17 16:29:50|176944.6|176854.6|176945.6|176855.6|176946.2|176856.2|176944.4|176854.4|5
1729182600000|2024-10-17 16:30:00|176944.4|176854.4|176943.6|176853.6|176944.4|176854.4|176936|176846|12
1729182610000|2024-10-17 16:30:10|176941.4|176851.4|176947.4|176857.4|176949.2|176859.2|176940.2|176850.2|6
1729182620000|2024-10-17 16:30:20|176946.1|176856.1|176985.4|176895.4|176985.4|176895.4|176946.1|176856.1|10
1729182630000|2024-10-17 16:30:30|176985.3|176895.3|176986.5|176896.5|176991.2|176901.2|176981.5|176891.5|9
1729182640000|2024-10-17 16:30:40|176983.8|176893.8|176996|176906|176997.4|176907.4|176977.6|176887.6|16
1729182650000|2024-10-17 16:30:50|176997.4|176907.4|176991.1|176901.1|176999.5|176909.5|176989.1|176899.1|15
1729182660000|2024-10-17 16:31:00|176991.5|176901.5|176997.8|176907.8|177000.4|176910.4|176988.7|176898.7|16
1729182670000|2024-10-17 16:31:10|176998.8|176908.8|176998.8|176908.8|177000|176910|176993.7|176903.7|11
1729182680000|2024-10-17 16:31:20|176997.3|176907.3|177000.5|176910.5|177003.3|176913.3|176994.1|176904.1|22
1729182690000|2024-10-17 16:31:30|176996.6|176906.6|176999.2|176909.2|177000.2|176910.2|176982.6|176892.6|16
1729182700000|2024-10-17 16:31:40|176999.9|176909.9|176996.8|176906.8|177006|176916|176995.1|176905.1|12
1729182710000|2024-10-17 16:31:50|176997.8|176907.8|176988|176898|177000.8|176910.8|176986.6|176896.6|12
1729182720000|2024-10-17 16:32:00|176986.6|176896.6|176994.8|176904.8|176997|176907|176984.9|176894.9|10
1729182730000|2024-10-17 16:32:10|176992.3|176902.3|176996.2|176906.2|176996.9|176906.9|176991.3|176901.3|11
1729182740000|2024-10-17 16:32:20|176997.8|176907.8|177006.7|176916.7|177006.7|176916.7|176995.8|176905.8|16
1729182750000|2024-10-17 16:32:30|177007.4|176917.4|177016.5|176926.5|177020.2|176930.2|177007.4|176917.4|8
1729182760000|2024-10-17 16:32:40|177015.4|176925.4|177015.4|176925.4|177015.4|176925.4|177015.4|176925.4|1
1729182780000|2024-10-17 16:33:00|177018.2|176928.2|177011.2|176921.2|177024.8|176934.8|177011.2|176921.2|8
1729182790000|2024-10-17 16:33:10|177010.9|176920.9|176993.5|176903.5|177017.4|176927.4|176993.5|176903.5|7
1729182800000|2024-10-17 16:33:20|176996.2|176906.2|177009.5|176919.5|177011.4|176921.4|176996.2|176906.2|8
1729182810000|2024-10-17 16:33:30|177010.1|176920.1|177010.1|176920.1|177012.1|176922.1|177009.8|176919.8|8
1729182820000|2024-10-17 16:33:40|177018.5|176928.5|177003.6|176913.6|177018.5|176928.5|177002.4|176912.4|14
1729182830000|2024-10-17 16:33:50|177003.2|176913.2|177001.5|176911.5|177003.2|176913.2|177000|176910|4
1729182840000|2024-10-17 16:34:00|176998.7|176908.7|176998.8|176908.8|177000.1|176910.1|176996.7|176906.7|9
1729182850000|2024-10-17 16:34:10|176998|176908|176985.7|176895.7|176998.2|176908.2|176985.7|176895.7|15
1729182860000|2024-10-17 16:34:20|176991.6|176901.6|176986.5|176896.5|176991.6|176901.6|176984.5|176894.5|8
1729182870000|2024-10-17 16:34:30|176985.5|176895.5|176990.2|176900.2|176990.6|176900.6|176983.4|176893.4|15
1729182880000|2024-10-17 16:34:40|176986.7|176896.7|176999.2|176909.2|176999.2|176909.2|176984.4|176894.4|7
1729182890000|2024-10-17 16:34:50|177000.4|176910.4|176987.5|176897.5|177004.1|176914.1|176986.6|176896.6|14
1729182900000|2024-10-17 16:35:00|176990.7|176900.7|176990.9|176900.9|176992.4|176902.4|176987.5|176897.5|7
1729182910000|2024-10-17 16:35:10|176988.3|176898.3|176986.2|176896.2|176988.3|176898.3|176981.5|176891.5|5
1729182920000|2024-10-17 16:35:20|176985.4|176895.4|176987.1|176897.1|176987.1|176897.1|176977.7|176887.7|9
1729182930000|2024-10-17 16:35:30|176989.3|176899.3|176992.1|176902.1|176993.1|176903.1|176989.3|176899.3|4
1729182940000|2024-10-17 16:35:40|176991.9|176901.9|176988.6|176898.6|176992.3|176902.3|176988.6|176898.6|5
1729182950000|2024-10-17 16:35:50|176989.6|176899.6|176988.9|176898.9|176989.9|176899.9|176988.9|176898.9|6
1729182960000|2024-10-17 16:36:00|176987.3|176897.3|176998.2|176908.2|177002.1|176912.1|176984.2|176894.2|11
1729182970000|2024-10-17 16:36:10|176995.7|176905.7|176988.2|176898.2|176998.2|176908.2|176988.2|176898.2|13
1729182980000|2024-10-17 16:36:20|176989.7|176899.7|176993.5|176903.5|176996.7|176906.7|176987.1|176897.1|8
1729182990000|2024-10-17 16:36:30|176992.7|176902.7|176988|176898|176996.8|176906.8|176988|176898|7
1729183000000|2024-10-17 16:36:40|176990.9|176900.9|176991.2|176901.2|176991.2|176901.2|176990.9|176900.9|4
1729183010000|2024-10-17 16:36:50|176991|176901|176987.3|176897.3|176991|176901|176987.3|176897.3|6
1729183020000|2024-10-17 16:37:00|176985.7|176895.7|176980.8|176890.8|176986|176896|176980.8|176890.8|6
1729183030000|2024-10-17 16:37:10|176979.6|176889.6|177000.3|176910.3|177003.9|176913.9|176978.4|176888.4|13
1729183040000|2024-10-17 16:37:20|177000.7|176910.7|176997.3|176907.3|177000.7|176910.7|176997.3|176907.3|5
1729183050000|2024-10-17 16:37:30|176989.9|176899.9|176999.5|176909.5|176999.5|176909.5|176988.3|176898.3|13
1729183060000|2024-10-17 16:37:40|177002.1|176912.1|177024.1|176934.1|177029.4|176939.4|177001.2|176911.2|9
1729183070000|2024-10-17 16:37:50|177023.5|176933.5|177023.6|176933.6|177023.6|176933.6|177018.8|176928.8|5
1729183080000|2024-10-17 16:38:00|177016.6|176926.6|177013|176923|177019.7|176929.7|177003.4|176913.4|13
1729183090000|2024-10-17 16:38:10|177012.7|176922.7|177020.7|176930.7|177020.7|176930.7|177012.7|176922.7|3
1729183100000|2024-10-17 16:38:20|177022.1|176932.1|177016.6|176926.6|177022.3|176932.3|177014.2|176924.2|9
1729183110000|2024-10-17 16:38:30|177015.2|176925.2|177017.9|176927.9|177017.9|176927.9|177010.3|176920.3|10
1729183120000|2024-10-17 16:38:40|177015.3|176925.3|177018.4|176928.4|177022.3|176932.3|177009.7|176919.7|15
1729183130000|2024-10-17 16:38:50|177014|176924|177009.4|176919.4|177014|176924|177009.4|176919.4|8
1729183140000|2024-10-17 16:39:00|177009.8|176919.8|177021|176931|177021.2|176931.2|177001.6|176911.6|14
1729183150000|2024-10-17 16:39:10|177018.4|176928.4|177014.5|176924.5|177021.7|176931.7|177010.5|176920.5|13
1729183160000|2024-10-17 16:39:20|177011.2|176921.2|177015.7|176925.7|177017.2|176927.2|177009.9|176919.9|12
1729183170000|2024-10-17 16:39:30|177016.5|176926.5|177015.8|176925.8|177017.3|176927.3|177013.7|176923.7|5
1729183180000|2024-10-17 16:39:40|177015.7|176925.7|177002.8|176912.8|177015.7|176925.7|177002.8|176912.8|16
1729183190000|2024-10-17 16:39:50|177005.9|176915.9|177010|176920|177011.9|176921.9|177005.9|176915.9|6
1729183200000|2024-10-17 16:40:00|177009|176919|177009.7|176919.7|177009.9|176919.9|177007.6|176917.6|7
1729183210000|2024-10-17 16:40:10|177010.6|176920.6|177001.5|176911.5|177010.7|176920.7|176997.3|176907.3|15
1729183220000|2024-10-17 16:40:20|177003.5|176913.5|176998.6|176908.6|177003.5|176913.5|176997.2|176907.2|9
1729183230000|2024-10-17 16:40:30|177003.2|176913.2|176999.4|176909.4|177005.6|176915.6|176999.4|176909.4|7
1729183240000|2024-10-17 16:40:40|177001|176911|177000.4|176910.4|177001.1|176911.1|177000|176910|5
1729183250000|2024-10-17 16:40:50|176998.2|176908.2|176999.6|176909.6|176999.8|176909.8|176998.2|176908.2|3
1729183260000|2024-10-17 16:41:00|176998|176908|176978.8|176888.8|176998|176908|176977.2|176887.2|12
1729183270000|2024-10-17 16:41:10|176986.1|176896.1|177006.3|176916.3|177010.9|176920.9|176986.1|176896.1|16
1729183280000|2024-10-17 16:41:20|177003.3|176913.3|177005.5|176915.5|177005.5|176915.5|177002.3|176912.3|5
1729183290000|2024-10-17 16:41:30|177002.3|176912.3|177002.7|176912.7|177005.2|176915.2|176993.6|176903.6|12
1729183300000|2024-10-17 16:41:40|177001.1|176911.1|176994.7|176904.7|177001.1|176911.1|176990.6|176900.6|17
1729183310000|2024-10-17 16:41:50|176997.7|176907.7|176998.5|176908.5|176998.7|176908.7|176996.1|176906.1|5
1729183320000|2024-10-17 16:42:00|176999.9|176909.9|177020.2|176930.2|177020.2|176930.2|176996.9|176906.9|10
1729183330000|2024-10-17 16:42:10|177020.3|176930.3|177015.1|176925.1|177020.3|176930.3|177015.1|176925.1|11
1729183340000|2024-10-17 16:42:20|177016.1|176926.1|177017.3|176927.3|177017.3|176927.3|177015.8|176925.8|4
1729183350000|2024-10-17 16:42:30|177016.1|176926.1|177018.1|176928.1|177018.1|176928.1|177014.7|176924.7|9
1729183360000|2024-10-17 16:42:40|177017.4|176927.4|177013.7|176923.7|177017.7|176927.7|177012.5|176922.5|6
1729183370000|2024-10-17 16:42:50|177013.4|176923.4|177009.4|176919.4|177015.3|176925.3|177009.4|176919.4|5
1729183380000|2024-10-17 16:43:00|177009.3|176919.3|177020.1|176930.1|177026.3|176936.3|177009.3|176919.3|8
1729183390000|2024-10-17 16:43:10|177020|176930|177000.9|176910.9|177020|176930|176997.2|176907.2|18
1729183400000|2024-10-17 16:43:20|177001.2|176911.2|177001.6|176911.6|177004|176914|176999.3|176909.3|7
1729183410000|2024-10-17 16:43:30|177000.3|176910.3|176997.9|176907.9|177001.2|176911.2|176989.5|176899.5|16
1729183420000|2024-10-17 16:43:40|177000.4|176910.4|176994.1|176904.1|177000.4|176910.4|176992.1|176902.1|7
1729183430000|2024-10-17 16:43:50|176993.1|176903.1|176993.3|176903.3|176995.5|176905.5|176993.1|176903.1|3
1729183440000|2024-10-17 16:44:00|177009|176919|176996.1|176906.1|177009|176919|176988.5|176898.5|19
1729183450000|2024-10-17 16:44:10|176996.4|176906.4|176996.4|176906.4|176996.4|176906.4|176996.4|176906.4|1
1729183460000|2024-10-17 16:44:20|176995.9|176905.9|176988.6|176898.6|176996.5|176906.5|176988.6|176898.6|7
1729183470000|2024-10-17 16:44:30|176984.7|176894.7|176995.5|176905.5|176998.7|176908.7|176984.7|176894.7|10
1729183480000|2024-10-17 16:44:40|176994.3|176904.3|176991.4|176901.4|176994.3|176904.3|176978|176888|14
1729183490000|2024-10-17 16:44:50|176989.1|176899.1|176983.8|176893.8|176991.4|176901.4|176980.6|176890.6|11
1729183500000|2024-10-17 16:45:00|176984.7|176894.7|176985.9|176895.9|176986.3|176896.3|176979.9|176889.9|6
1729183510000|2024-10-17 16:45:10|176985.5|176895.5|176991.5|176901.5|176991.9|176901.9|176985.5|176895.5|4
1729183520000|2024-10-17 16:45:20|176994.7|176904.7|176998|176908|177002.9|176912.9|176994.7|176904.7|14
1729183530000|2024-10-17 16:45:30|176997|176907|176997.4|176907.4|176997.4|176907.4|176996.6|176906.6|4
1729183540000|2024-10-17 16:45:40|177001.3|176911.3|176999.3|176909.3|177010.6|176920.6|176998.7|176908.7|13
1729183550000|2024-10-17 16:45:50|176999.9|176909.9|176999.5|176909.5|176999.9|176909.9|176998.9|176908.9|4
1729183560000|2024-10-17 16:46:00|177004.6|176914.6|176998.8|176908.8|177004.6|176914.6|176990.9|176900.9|11
1729183570000|2024-10-17 16:46:10|176996.6|176906.6|177010.8|176920.8|177017.8|176927.8|176996.2|176906.2|10
1729183580000|2024-10-17 16:46:20|177009.7|176919.7|177021.8|176931.8|177024|176934|177008.2|176918.2|9
1729183590000|2024-10-17 16:46:30|177021.7|176931.7|177016.2|176926.2|177021.8|176931.8|177016.2|176926.2|5
1729183600000|2024-10-17 16:46:40|177018.3|176928.3|177011.4|176921.4|177018.3|176928.3|177005.9|176915.9|14
1729183610000|2024-10-17 16:46:50|177025.7|176935.7|177025.9|176935.9|177029.9|176939.9|177020.3|176930.3|12
1729183620000|2024-10-17 16:47:00|177028.7|176938.7|177018.3|176928.3|177029.5|176939.5|177018.3|176928.3|10
1729183630000|2024-10-17 16:47:10|177018.9|176928.9|177018.5|176928.5|177019|176929|177018.5|176928.5|3
1729183650000|2024-10-17 16:47:30|177017.3|176927.3|177016.3|176926.3|177017.4|176927.4|177004.3|176914.3|7
1729183660000|2024-10-17 16:47:40|177016.4|176926.4|177013.1|176923.1|177018.9|176928.9|177013.1|176923.1|10
1729183670000|2024-10-17 16:47:50|177013.5|176923.5|177016.8|176926.8|177018|176928|177013.5|176923.5|6
1729183680000|2024-10-17 16:48:00|177016.6|176926.6|177016.1|176926.1|177019.6|176929.6|177016|176926|6
1729183690000|2024-10-17 16:48:10|177016.2|176926.2|177016.2|176926.2|177016.2|176926.2|177016.2|176926.2|1
1729183700000|2024-10-17 16:48:20|177018.1|176928.1|177025.7|176935.7|177025.7|176935.7|177018.1|176928.1|3
1729183710000|2024-10-17 16:48:30|177025.4|176935.4|177024|176934|177027.3|176937.3|177023.8|176933.8|7
1729183720000|2024-10-17 16:48:40|177024.3|176934.3|177022.1|176932.1|177026.4|176936.4|177020.7|176930.7|5
1729183730000|2024-10-17 16:48:50|177021.5|176931.5|177021.4|176931.4|177021.6|176931.6|177021.4|176931.4|3
1729183740000|2024-10-17 16:49:00|177019.6|176929.6|177022.1|176932.1|177024.1|176934.1|177019.6|176929.6|5
1729183750000|2024-10-17 16:49:10|177021.1|176931.1|177020.9|176930.9|177023.1|176933.1|177020.9|176930.9|3
1729183760000|2024-10-17 16:49:20|177020.4|176930.4|177020.4|176930.4|177020.4|176930.4|177020|176930|3
1729183770000|2024-10-17 16:49:30|177019.4|176929.4|177029.7|176939.7|177029.7|176939.7|177018.9|176928.9|10
1729183780000|2024-10-17 16:49:40|177028.5|176938.5|177024.5|176934.5|177028.5|176938.5|177024.5|176934.5|4
1729183790000|2024-10-17 16:49:50|177024.4|176934.4|177024.9|176934.9|177024.9|176934.9|177024.4|176934.4|2
1729183800000|2024-10-17 16:50:00|177024.8|176934.8|177022.7|176932.7|177024.9|176934.9|177022.7|176932.7|3
1729183810000|2024-10-17 16:50:10|177018.2|176928.2|177023.6|176933.6|177027.7|176937.7|177018.2|176928.2|14
1729183820000|2024-10-17 16:50:20|177026.9|176936.9|177032.3|176942.3|177032.3|176942.3|177024|176934|6
1729183830000|2024-10-17 16:50:30|177032.6|176942.6|177021.2|176931.2|177032.6|176942.6|177020.5|176930.5|7
1729183840000|2024-10-17 16:50:40|177020.6|176930.6|177020.7|176930.7|177021.3|176931.3|177020.6|176930.6|6
1729183850000|2024-10-17 16:50:50|177021.4|176931.4|177024.4|176934.4|177024.4|176934.4|177020.7|176930.7|7
1729183860000|2024-10-17 16:51:00|177022.2|176932.2|177023|176933|177023|176933|177015.8|176925.8|11
1729183870000|2024-10-17 16:51:10|177023.1|176933.1|177017.1|176927.1|177023.1|176933.1|177010.8|176920.8|12
1729183880000|2024-10-17 16:51:20|177018.1|176928.1|177011.1|176921.1|177019.8|176929.8|177011.1|176921.1|11
1729183890000|2024-10-17 16:51:30|177004.6|176914.6|176994.5|176904.5|177013|176923|176988.6|176898.6|14
1729183900000|2024-10-17 16:51:40|176993.5|176903.5|176995.4|176905.4|176995.4|176905.4|176993.3|176903.3|4
1729183910000|2024-10-17 16:51:50|176994.1|176904.1|176982.5|176892.5|176995|176905|176980.2|176890.2|15
1729183920000|2024-10-17 16:52:00|176981.4|176891.4|176976.5|176886.5|176983.2|176893.2|176976.5|176886.5|14
1729183930000|2024-10-17 16:52:10|176973.9|176883.9|176972.8|176882.8|176973.9|176883.9|176964.9|176874.9|17
1729183940000|2024-10-17 16:52:20|176970.9|176880.9|176984|176894|176987.6|176897.6|176969.2|176879.2|13
1729183950000|2024-10-17 16:52:30|176986|176896|176996.5|176906.5|176996.5|176906.5|176983.6|176893.6|14
1729183960000|2024-10-17 16:52:40|176996.1|176906.1|176992.5|176902.5|176997|176907|176992.5|176902.5|9
1729183970000|2024-10-17 16:52:50|176995.6|176905.6|176994|176904|176996.8|176906.8|176992.9|176902.9|14
1729183980000|2024-10-17 16:53:00|176995|176905|176993.1|176903.1|176998.8|176908.8|176989.1|176899.1|11
1729183990000|2024-10-17 16:53:10|176993.2|176903.2|176992.8|176902.8|176993.2|176903.2|176990.1|176900.1|4
1729184000000|2024-10-17 16:53:20|176992.5|176902.5|176992.8|176902.8|176993.2|176903.2|176987.3|176897.3|10
1729184010000|2024-10-17 16:53:30|176992|176902|176992.5|176902.5|176994|176904|176992|176902|4
1729184020000|2024-10-17 16:53:40|176992.3|176902.3|176993.4|176903.4|177003.1|176913.1|176992.3|176902.3|8
1729184030000|2024-10-17 16:53:50|176993.1|176903.1|176992.8|176902.8|176995.2|176905.2|176992.7|176902.7|6
1729184040000|2024-10-17 16:54:00|176994.8|176904.8|176992.8|176902.8|176994.8|176904.8|176992.8|176902.8|4
1729184050000|2024-10-17 16:54:10|176990.8|176900.8|176994.2|176904.2|176994.3|176904.3|176990.8|176900.8|9
1729184060000|2024-10-17 16:54:20|176994.7|176904.7|176987.9|176897.9|176996.7|176906.7|176987.9|176897.9|10
1729184070000|2024-10-17 16:54:30|176988.1|176898.1|176982.8|176892.8|176988.7|176898.7|176982.8|176892.8|9
1729184080000|2024-10-17 16:54:40|176985|176895|176990.6|176900.6|176990.6|176900.6|176977.9|176887.9|13
1729184090000|2024-10-17 16:54:50|176995.3|176905.3|176995|176905|176998.4|176908.4|176995|176905|9
1729184100000|2024-10-17 16:55:00|176995.1|176905.1|176991.9|176901.9|177008|176918|176988.6|176898.6|22
1729184110000|2024-10-17 16:55:10|176993.4|176903.4|176990.2|176900.2|176993.4|176903.4|176989.2|176899.2|10
1729184120000|2024-10-17 16:55:20|176990.5|176900.5|176987.3|176897.3|176990.5|176900.5|176982.6|176892.6|9
1729184130000|2024-10-17 16:55:30|176986.3|176896.3|176986.7|176896.7|176987.3|176897.3|176986.3|176896.3|4
1729184140000|2024-10-17 16:55:40|176988.3|176898.3|176995.5|176905.5|176998.9|176908.9|176987.5|176897.5|6
1729184150000|2024-10-17 16:55:50|176996.5|176906.5|176996.6|176906.6|177014.8|176924.8|176995.5|176905.5|14
1729184160000|2024-10-17 16:56:00|176998.4|176908.4|176994.1|176904.1|176998.4|176908.4|176993.3|176903.3|10
1729184170000|2024-10-17 16:56:10|176998|176908|176994.1|176904.1|176998|176908|176987.2|176897.2|11
1729184180000|2024-10-17 16:56:20|176992.7|176902.7|177009.7|176919.7|177009.7|176919.7|176990.8|176900.8|15
1729184190000|2024-10-17 16:56:30|177015.4|176925.4|177016.2|176926.2|177016.2|176926.2|177013|176923|4
1729184200000|2024-10-17 16:56:40|177016.4|176926.4|177012|176922|177016.4|176926.4|177012|176922|9
1729184210000|2024-10-17 16:56:50|177013.2|176923.2|177017.6|176927.6|177022|176932|177013.2|176923.2|16
1729184220000|2024-10-17 16:57:00|177017.2|176927.2|177008.3|176918.3|177017.2|176927.2|177004.8|176914.8|16
1729184230000|2024-10-17 16:57:10|177006.2|176916.2|177003.9|176913.9|177008.9|176918.9|176997.3|176907.3|16
1729184240000|2024-10-17 16:57:20|177001.2|176911.2|177012.6|176922.6|177012.9|176922.9|176999.6|176909.6|11
1729184250000|2024-10-17 16:57:30|177011.1|176921.1|177005.9|176915.9|177011.1|176921.1|177005.3|176915.3|7
1729184260000|2024-10-17 16:57:40|177007|176917|177003.9|176913.9|177009.2|176919.2|177003.9|176913.9|8
1729184270000|2024-10-17 16:57:50|177005.6|176915.6|176998.3|176908.3|177006.3|176916.3|176993.8|176903.8|13
1729184280000|2024-10-17 16:58:00|177000.7|176910.7|177011|176921|177011.7|176921.7|177000.7|176910.7|13
1729184290000|2024-10-17 16:58:10|177011.4|176921.4|177013.5|176923.5|177021|176931|177010.4|176920.4|11
1729184300000|2024-10-17 16:58:20|177013.6|176923.6|177013.7|176923.7|177013.7|176923.7|177013.6|176923.6|2
1729184310000|2024-10-17 16:58:30|177013.9|176923.9|177010.1|176920.1|177013.9|176923.9|177007.1|176917.1|13
1729184320000|2024-10-17 16:58:40|177010.4|176920.4|177010.3|176920.3|177010.4|176920.4|177007|176917|7
1729184330000|2024-10-17 16:58:50|177008|176918|177010.7|176920.7|177012.5|176922.5|177008|176918|6
1729184340000|2024-10-17 16:59:00|177014.6|176924.6|177015|176925|177016|176926|177013.6|176923.6|8
1729184350000|2024-10-17 16:59:10|177013|176923|177012.1|176922.1|177013.3|176923.3|177010.2|176920.2|10
1729184360000|2024-10-17 16:59:20|177010.4|176920.4|176999.8|176909.8|177012.4|176922.4|176998.6|176908.6|14
1729184370000|2024-10-17 16:59:30|176997.5|176907.5|176991|176901|176997.5|176907.5|176991|176901|8
1729184380000|2024-10-17 16:59:40|176992.1|176902.1|176991.8|176901.8|176992.7|176902.7|176990.9|176900.9|5
1729184390000|2024-10-17 16:59:50|176989|176899|176985.8|176895.8|176989|176899|176982.2|176892.2|9
1729184400000|2024-10-17 17:00:00|176982.9|176892.9|176948.1|176858.1|176982.9|176892.9|176946.3|176856.3|19
1729184410000|2024-10-17 17:00:10|176946.9|176856.9|176951.1|176861.1|176952.8|176862.8|176946.9|176856.9|10
1729184420000|2024-10-17 17:00:20|176952.9|176862.9|176949.7|176859.7|176953|176863|176944.1|176854.1|8
1729184430000|2024-10-17 17:00:30|176946.9|176856.9|176949|176859|176949|176859|176942|176852|9
1729184440000|2024-10-17 17:00:40|176947.3|176857.3|176948.7|176858.7|176950.3|176860.3|176945.8|176855.8|11
1729184450000|2024-10-17 17:00:50|176948.4|176858.4|176949|176859|176955.7|176865.7|176948.2|176858.2|8
1729184460000|2024-10-17 17:01:00|176943.6|176853.6|176947.4|176857.4|176948.9|176858.9|176943.6|176853.6|11
1729184470000|2024-10-17 17:01:10|176947.7|176857.7|176954.9|176864.9|176954.9|176864.9|176947.4|176857.4|10
1729184480000|2024-10-17 17:01:20|176955.2|176865.2|176932|176842|176955.2|176865.2|176932|176842|10
1729184490000|2024-10-17 17:01:30|176930.3|176840.3|176927.1|176837.1|176933.9|176843.9|176927.1|176837.1|9
1729184500000|2024-10-17 17:01:40|176928.8|176838.8|176936.1|176846.1|176936.1|176846.1|176926.2|176836.2|9
1729184510000|2024-10-17 17:01:50|176933|176843|176933.7|176843.7|176934.9|176844.9|176933|176843|6
1729184520000|2024-10-17 17:02:00|176934.4|176844.4|176926.9|176836.9|176937.5|176847.5|176926.9|176836.9|12
1729184530000|2024-10-17 17:02:10|176928.7|176838.7|176928.6|176838.6|176930.6|176840.6|176926.7|176836.7|10
1729184540000|2024-10-17 17:02:20|176930.3|176840.3|176928.4|176838.4|176930.3|176840.3|176927.6|176837.6|8
1729184550000|2024-10-17 17:02:30|176929.3|176839.3|176929.8|176839.8|176929.8|176839.8|176927.3|176837.3|4
1729184560000|2024-10-17 17:02:40|176926.5|176836.5|176927.9|176837.9|176927.9|176837.9|176925.1|176835.1|5
1729184570000|2024-10-17 17:02:50|176927.7|176837.7|176920.8|176830.8|176928.2|176838.2|176920.8|176830.8|10
1729184580000|2024-10-17 17:03:00|176920.7|176830.7|176917.3|176827.3|176920.7|176830.7|176917.3|176827.3|4
1729184590000|2024-10-17 17:03:10|176919.1|176829.1|176928.4|176838.4|176929.1|176839.1|176919.1|176829.1|8
1729184600000|2024-10-17 17:03:20|176929.3|176839.3|176927.6|176837.6|176929.3|176839.3|176926.6|176836.6|6
1729184610000|2024-10-17 17:03:30|176927.7|176837.7|176930|176840|176935.3|176845.3|176927.7|176837.7|11
1729184620000|2024-10-17 17:03:40|176930.8|176840.8|176930.8|176840.8|176931.8|176841.8|176928.7|176838.7|12
1729184630000|2024-10-17 17:03:50|176930.7|176840.7|176928.2|176838.2|176930.7|176840.7|176928.2|176838.2|5
1729184640000|2024-10-17 17:04:00|176928|176838|176917.1|176827.1|176930.3|176840.3|176915.8|176825.8|10
1729184650000|2024-10-17 17:04:10|176916.9|176826.9|176913.4|176823.4|176916.9|176826.9|176913.4|176823.4|7
1729184660000|2024-10-17 17:04:20|176913.3|176823.3|176918.1|176828.1|176919|176829|176913.3|176823.3|7
1729184670000|2024-10-17 17:04:30|176918|176828|176924.2|176834.2|176927.7|176837.7|176916.4|176826.4|14
1729184680000|2024-10-17 17:04:40|176926.5|176836.5|176917.7|176827.7|176928.4|176838.4|176916.3|176826.3|11
1729184690000|2024-10-17 17:04:50|176916.7|176826.7|176916.6|176826.6|176916.7|176826.7|176914.9|176824.9|3
1729184700000|2024-10-17 17:05:00|176915.5|176825.5|176916.3|176826.3|176916.3|176826.3|176915.4|176825.4|5
1729184710000|2024-10-17 17:05:10|176918|176828|176918.8|176828.8|176921|176831|176918|176828|9
1729184720000|2024-10-17 17:05:20|176918.9|176828.9|176925.8|176835.8|176929.6|176839.6|176918.4|176828.4|13
1729184730000|2024-10-17 17:05:30|176928.4|176838.4|176931.6|176841.6|176934.5|176844.5|176928.4|176838.4|6
1729184740000|2024-10-17 17:05:40|176930.4|176840.4|176928.4|176838.4|176930.4|176840.4|176927.3|176837.3|12
1729184750000|2024-10-17 17:05:50|176929.6|176839.6|176929.8|176839.8|176929.8|176839.8|176928.2|176838.2|4
1729184760000|2024-10-17 17:06:00|176930.6|176840.6|176933.8|176843.8|176940.1|176850.1|176929.2|176839.2|20
1729184770000|2024-10-17 17:06:10|176938.9|176848.9|176938.1|176848.1|176939|176849|176935.1|176845.1|12
1729184780000|2024-10-17 17:06:20|176939.6|176849.6|176935.7|176845.7|176939.6|176849.6|176934.5|176844.5|12
1729184790000|2024-10-17 17:06:30|176935|176845|176935.2|176845.2|176935.2|176845.2|176933.7|176843.7|5
1729184800000|2024-10-17 17:06:40|176933.9|176843.9|176932.4|176842.4|176936.3|176846.3|176932.4|176842.4|8
1729184810000|2024-10-17 17:06:50|176933|176843|176932.6|176842.6|176938.3|176848.3|176930.4|176840.4|12
1729184820000|2024-10-17 17:07:00|176934.4|176844.4|176928.5|176838.5|176934.4|176844.4|176928.5|176838.5|9
1729184830000|2024-10-17 17:07:10|176928.6|176838.6|176916.8|176826.8|176931.8|176841.8|176915.3|176825.3|6
1729184840000|2024-10-17 17:07:20|176918.9|176828.9|176924.4|176834.4|176924.4|176834.4|176915|176825|9
1729184850000|2024-10-17 17:07:30|176923.9|176833.9|176926|176836|176927.9|176837.9|176923.9|176833.9|3
1729184860000|2024-10-17 17:07:40|176925.2|176835.2|176926|176836|176926|176836|176925.2|176835.2|3
1729184870000|2024-10-17 17:07:50|176929.9|176839.9|176926.1|176836.1|176931.2|176841.2|176926.1|176836.1|7
1729184880000|2024-10-17 17:08:00|176923.6|176833.6|176938.8|176848.8|176939.7|176849.7|176922.2|176832.2|10
1729184890000|2024-10-17 17:08:10|176936.7|176846.7|176938.1|176848.1|176938.1|176848.1|176935.6|176845.6|4
1729184900000|2024-10-17 17:08:20|176937.3|176847.3|176937.4|176847.4|176937.4|176847.4|176936.1|176846.1|3
1729184910000|2024-10-17 17:08:30|176936.7|176846.7|176943|176853|176944|176854|176935.3|176845.3|11
1729184920000|2024-10-17 17:08:40|176942.2|176852.2|176942.6|176852.6|176943.8|176853.8|176942.2|176852.2|6
1729184930000|2024-10-17 17:08:50|176944.1|176854.1|176940.1|176850.1|176944.1|176854.1|176940.1|176850.1|4
1729184940000|2024-10-17 17:09:00|176941.3|176851.3|176928.9|176838.9|176941.3|176851.3|176925.7|176835.7|8
1729184950000|2024-10-17 17:09:10|176927.2|176837.2|176930.2|176840.2|176930.3|176840.3|176924.9|176834.9|11
1729184960000|2024-10-17 17:09:20|176929|176839|176913.1|176823.1|176929|176839|176912.9|176822.9|10
1729184970000|2024-10-17 17:09:30|176913.3|176823.3|176916.1|176826.1|176916.1|176826.1|176911.2|176821.2|9
1729184980000|2024-10-17 17:09:40|176915.6|176825.6|176917.3|176827.3|176917.3|176827.3|176914.4|176824.4|7
1729184990000|2024-10-17 17:09:50|176917.8|176827.8|176920.6|176830.6|176922.7|176832.7|176917.8|176827.8|8
1729185000000|2024-10-17 17:10:00|176922.4|176832.4|176922.6|176832.6|176923.7|176833.7|176921.7|176831.7|9
1729185010000|2024-10-17 17:10:10|176923.4|176833.4|176920.7|176830.7|176924.8|176834.8|176920.7|176830.7|8
1729185020000|2024-10-17 17:10:20|176920|176830|176921.6|176831.6|176921.7|176831.7|176918.4|176828.4|5
1729185030000|2024-10-17 17:10:30|176925.6|176835.6|176936.3|176846.3|176936.3|176846.3|176925.6|176835.6|8
1729185040000|2024-10-17 17:10:40|176936.4|176846.4|176936.9|176846.9|176938.7|176848.7|176933.7|176843.7|9
1729185050000|2024-10-17 17:10:50|176936.6|176846.6|176938.1|176848.1|176939.2|176849.2|176934.6|176844.6|13
1729185060000|2024-10-17 17:11:00|176936.7|176846.7|176938.5|176848.5|176938.5|176848.5|176936.7|176846.7|5
1729185070000|2024-10-17 17:11:10|176938.6|176848.6|176928.7|176838.7|176938.6|176848.6|176928.7|176838.7|5
1729185080000|2024-10-17 17:11:20|176929.6|176839.6|176930.2|176840.2|176930.2|176840.2|176929.6|176839.6|2
1729185090000|2024-10-17 17:11:30|176926.2|176836.2|176927.7|176837.7|176927.7|176837.7|176926.2|176836.2|4
1729185100000|2024-10-17 17:11:40|176926.4|176836.4|176922.9|176832.9|176926.6|176836.6|176922.3|176832.3|6
1729185110000|2024-10-17 17:11:50|176923.6|176833.6|176923.5|176833.5|176923.6|176833.6|176920.1|176830.1|4
1729185120000|2024-10-17 17:12:00|176921.5|176831.5|176918.8|176828.8|176921.5|176831.5|176918.8|176828.8|6
1729185130000|2024-10-17 17:12:10|176922.5|176832.5|176929.8|176839.8|176929.8|176839.8|176920.5|176830.5|6
1729185140000|2024-10-17 17:12:20|176917.8|176827.8|176920.1|176830.1|176920.1|176830.1|176917.8|176827.8|3
1729185150000|2024-10-17 17:12:30|176920|176830|176917.7|176827.7|176920|176830|176917.2|176827.2|8
1729185160000|2024-10-17 17:12:40|176919.8|176829.8|176919.1|176829.1|176921.9|176831.9|176917.8|176827.8|7
1729185170000|2024-10-17 17:12:50|176921.3|176831.3|176916.1|176826.1|176921.3|176831.3|176914.6|176824.6|8
1729185180000|2024-10-17 17:13:00|176917.9|176827.9|176927.2|176837.2|176933.5|176843.5|176917.9|176827.9|10
1729185190000|2024-10-17 17:13:10|176928.4|176838.4|176926.5|176836.5|176928.8|176838.8|176926.5|176836.5|7
1729185200000|2024-10-17 17:13:20|176926.7|176836.7|176927.4|176837.4|176927.5|176837.5|176926.7|176836.7|4
1729185210000|2024-10-17 17:13:30|176927.8|176837.8|176923.9|176833.9|176927.8|176837.8|176921.9|176831.9|6
1729185220000|2024-10-17 17:13:40|176926.9|176836.9|176924.9|176834.9|176927.8|176837.8|176924.7|176834.7|8
1729185230000|2024-10-17 17:13:50|176924.4|176834.4|176923.9|176833.9|176924.4|176834.4|176923.9|176833.9|2
1729185240000|2024-10-17 17:14:00|176929.1|176839.1|176928.4|176838.4|176931.8|176841.8|176927|176837|5
1729185250000|2024-10-17 17:14:10|176928.5|176838.5|176924.2|176834.2|176928.5|176838.5|176924.2|176834.2|10
1729185260000|2024-10-17 17:14:20|176923.7|176833.7|176924.1|176834.1|176925.2|176835.2|176922|176832|8
1729185270000|2024-10-17 17:14:30|176922.4|176832.4|176925.6|176835.6|176925.9|176835.9|176922.4|176832.4|8
1729185290000|2024-10-17 17:14:50|176925|176835|176934.1|176844.1|176935.8|176845.8|176925|176835|8
1729185300000|2024-10-17 17:15:00|176934.3|176844.3|176929.7|176839.7|176937.2|176847.2|176929.7|176839.7|12
1729185310000|2024-10-17 17:15:10|176928.8|176838.8|176928.8|176838.8|176928.8|176838.8|176928.8|176838.8|1
1729185320000|2024-10-17 17:15:20|176927.3|176837.3|176927.5|176837.5|176929|176839|176926.1|176836.1|7
1729185330000|2024-10-17 17:15:30|176926.1|176836.1|176922.3|176832.3|176927.5|176837.5|176922.2|176832.2|10
1729185340000|2024-10-17 17:15:40|176924.3|176834.3|176922.3|176832.3|176924.3|176834.3|176922.3|176832.3|4
1729185350000|2024-10-17 17:15:50|176927.3|176837.3|176931.5|176841.5|176933.2|176843.2|176925.3|176835.3|10
1729185360000|2024-10-17 17:16:00|176932.9|176842.9|176932.1|176842.1|176932.9|176842.9|176930|176840|8
1729185370000|2024-10-17 17:16:10|176932|176842|176934.1|176844.1|176934.7|176844.7|176932|176842|6
1729185380000|2024-10-17 17:16:20|176933.9|176843.9|176942.4|176852.4|176944.7|176854.7|176933.9|176843.9|11
1729185390000|2024-10-17 17:16:30|176942.7|176852.7|176942.7|176852.7|176943.6|176853.6|176942.4|176852.4|5
1729185410000|2024-10-17 17:16:50|176942.9|176852.9|176948.7|176858.7|176948.8|176858.8|176941.9|176851.9|8
1729185420000|2024-10-17 17:17:00|176948.2|176858.2|176948.8|176858.8|176950|176860|176947.7|176857.7|4
1729185440000|2024-10-17 17:17:20|176947|176857|176947.3|176857.3|176947.3|176857.3|176947|176857|3
1729185450000|2024-10-17 17:17:30|176949.1|176859.1|176950.1|176860.1|176950.1|176860.1|176949.1|176859.1|2
1729185460000|2024-10-17 17:17:40|176949.2|176859.2|176948.7|176858.7|176949.2|176859.2|176948.7|176858.7|2
1729185470000|2024-10-17 17:17:50|176947.5|176857.5|176947.5|176857.5|176947.5|176857.5|176947.5|176857.5|1
1729185480000|2024-10-17 17:18:00|176947|176857|176947|176857|176947|176857|176947|176857|1
1729185490000|2024-10-17 17:18:10|176948.8|176858.8|176949.6|176859.6|176949.7|176859.7|176946.1|176856.1|6
1729185500000|2024-10-17 17:18:20|176949.1|176859.1|176948.6|176858.6|176949.1|176859.1|176948.6|176858.6|2
1729185510000|2024-10-17 17:18:30|176950.3|176860.3|176948.2|176858.2|176950.3|176860.3|176948.2|176858.2|2
1729185520000|2024-10-17 17:18:40|176950.1|176860.1|176948.1|176858.1|176950.1|176860.1|176948.1|176858.1|3
1729185530000|2024-10-17 17:18:50|176950.6|176860.6|176948.6|176858.6|176950.8|176860.8|176948.6|176858.6|3
1729185540000|2024-10-17 17:19:00|176948.7|176858.7|176946.9|176856.9|176950.9|176860.9|176946.9|176856.9|6
1729185550000|2024-10-17 17:19:10|176948.6|176858.6|176939.7|176849.7|176948.6|176858.6|176939.7|176849.7|3
1729185560000|2024-10-17 17:19:20|176940.4|176850.4|176940.8|176850.8|176940.8|176850.8|176939.9|176849.9|4
1729185570000|2024-10-17 17:19:30|176939.5|176849.5|176941.5|176851.5|176942.7|176852.7|176939.5|176849.5|8
1729185580000|2024-10-17 17:19:40|176942.4|176852.4|176940.1|176850.1|176943.2|176853.2|176940.1|176850.1|11
1729185590000|2024-10-17 17:19:50|176941.8|176851.8|176942.2|176852.2|176942.2|176852.2|176941.8|176851.8|2
1729185600000|2024-10-17 17:20:00|176942.3|176852.3|176942.6|176852.6|176942.6|176852.6|176942.3|176852.3|2
1729185610000|2024-10-17 17:20:10|176942.7|176852.7|176942.6|176852.6|176942.8|176852.8|176941.3|176851.3|4
1729185620000|2024-10-17 17:20:20|176939.1|176849.1|176937.8|176847.8|176939.2|176849.2|176933.6|176843.6|8
1729185630000|2024-10-17 17:20:30|176936.3|176846.3|176925.3|176835.3|176936.3|176846.3|176921.3|176831.3|17
1729185640000|2024-10-17 17:20:40|176926.6|176836.6|176933.2|176843.2|176934.7|176844.7|176924.6|176834.6|8
1729185650000|2024-10-17 17:20:50|176934.6|176844.6|176936.5|176846.5|176937.7|176847.7|176934.3|176844.3|5
1729185660000|2024-10-17 17:21:00|176936.2|176846.2|176941.8|176851.8|176943.2|176853.2|176936.2|176846.2|5
1729185670000|2024-10-17 17:21:10|176942.7|176852.7|176943.9|176853.9|176943.9|176853.9|176941.3|176851.3|4
1729185680000|2024-10-17 17:21:20|176943.5|176853.5|176943.5|176853.5|176943.5|176853.5|176943.5|176853.5|1
1729185690000|2024-10-17 17:21:30|176944|176854|176943.3|176853.3|176944.5|176854.5|176943.3|176853.3|4
1729185700000|2024-10-17 17:21:40|176942.6|176852.6|176942.4|176852.4|176942.8|176852.8|176941.8|176851.8|6
1729185710000|2024-10-17 17:21:50|176942.3|176852.3|176945.1|176855.1|176945.1|176855.1|176942.3|176852.3|4
1729185720000|2024-10-17 17:22:00|176942.8|176852.8|176942.7|176852.7|176944.5|176854.5|176942.4|176852.4|5
1729185730000|2024-10-17 17:22:10|176943.2|176853.2|176943.6|176853.6|176943.6|176853.6|176943.2|176853.2|2
1729185740000|2024-10-17 17:22:20|176943.7|176853.7|176943.7|176853.7|176943.7|176853.7|176943.7|176853.7|1
1729185750000|2024-10-17 17:22:30|176943.5|176853.5|176943.3|176853.3|176943.5|176853.5|176943.3|176853.3|2
1729185760000|2024-10-17 17:22:40|176943.6|176853.6|176942.9|176852.9|176943.7|176853.7|176942.9|176852.9|4
1729185770000|2024-10-17 17:22:50|176943.4|176853.4|176943.3|176853.3|176943.9|176853.9|176943.2|176853.2|5
1729185780000|2024-10-17 17:23:00|176943.8|176853.8|176944.3|176854.3|176944.3|176854.3|176943.8|176853.8|3
1729185790000|2024-10-17 17:23:10|176944.4|176854.4|176945.9|176855.9|176953.5|176863.5|176944.3|176854.3|9
1729185820000|2024-10-17 17:23:40|176946|176856|176946.3|176856.3|176946.3|176856.3|176946|176856|3
1729185830000|2024-10-17 17:23:50|176947.5|176857.5|176946.7|176856.7|176948.4|176858.4|176946.7|176856.7|4
1729185840000|2024-10-17 17:24:00|176948.7|176858.7|176956.7|176866.7|176956.7|176866.7|176948.7|176858.7|5
1729185860000|2024-10-17 17:24:20|176956.6|176866.6|176956.6|176866.6|176956.6|176866.6|176956.6|176866.6|1
1729185870000|2024-10-17 17:24:30|176945.2|176855.2|176943.2|176853.2|176946.7|176856.7|176943.2|176853.2|8
1729185880000|2024-10-17 17:24:40|176945|176855|176943.6|176853.6|176945.3|176855.3|176943.6|176853.6|3
1729185890000|2024-10-17 17:24:50|176942.4|176852.4|176944.2|176854.2|176945.9|176855.9|176942.4|176852.4|8
1729185900000|2024-10-17 17:25:00|176946.9|176856.9|176950.3|176860.3|176950.3|176860.3|176945.8|176855.8|7
1729185910000|2024-10-17 17:25:10|176949.6|176859.6|176949.7|176859.7|176950.6|176860.6|176949.6|176859.6|4
1729185920000|2024-10-17 17:25:20|176952.2|176862.2|176958.1|176868.1|176958.9|176868.9|176952.2|176862.2|6
1729185930000|2024-10-17 17:25:30|176957.8|176867.8|176957.6|176867.6|176957.8|176867.8|176956.3|176866.3|3
1729185940000|2024-10-17 17:25:40|176957.9|176867.9|176957.4|176867.4|176958|176868|176956.1|176866.1|5
1729185950000|2024-10-17 17:25:50|176957.3|176867.3|176951|176861|176957.3|176867.3|176948.2|176858.2|6
1729185960000|2024-10-17 17:26:00|176953|176863|176947.9|176857.9|176953|176863|176947.9|176857.9|8
1729185970000|2024-10-17 17:26:10|176947|176857|176945.7|176855.7|176949|176859|176945.7|176855.7|4
1729185980000|2024-10-17 17:26:20|176945.8|176855.8|176946.9|176856.9|176946.9|176856.9|176944.9|176854.9|6
1729185990000|2024-10-17 17:26:30|176946.5|176856.5|176943.4|176853.4|176946.5|176856.5|176943.4|176853.4|6
1729186000000|2024-10-17 17:26:40|176943|176853|176945.6|176855.6|176945.6|176855.6|176942.9|176852.9|7
1729186010000|2024-10-17 17:26:50|176945.8|176855.8|176946|176856|176946|176856|176945.8|176855.8|2
1729186020000|2024-10-17 17:27:00|176945.8|176855.8|176946.9|176856.9|176950.3|176860.3|176942.2|176852.2|8
1729186030000|2024-10-17 17:27:10|176947|176857|176940.8|176850.8|176947.1|176857.1|176939.5|176849.5|7
1729186040000|2024-10-17 17:27:20|176942.4|176852.4|176940.7|176850.7|176942.4|176852.4|176939.4|176849.4|5
1729186050000|2024-10-17 17:27:30|176940|176850|176949.1|176859.1|176949.7|176859.7|176939.7|176849.7|5
1729186060000|2024-10-17 17:27:40|176949.3|176859.3|176950.4|176860.4|176950.9|176860.9|176949.2|176859.2|6
1729186070000|2024-10-17 17:27:50|176950.2|176860.2|176947.4|176857.4|176951.1|176861.1|176947.4|176857.4|6
1729186080000|2024-10-17 17:28:00|176947.6|176857.6|176948.1|176858.1|176948.1|176858.1|176947.6|176857.6|3
1729186090000|2024-10-17 17:28:10|176948.9|176858.9|176952.5|176862.5|176952.5|176862.5|176948.9|176858.9|4
1729186100000|2024-10-17 17:28:20|176954.2|176864.2|176953.7|176863.7|176958.7|176868.7|176953.7|176863.7|13
1729186110000|2024-10-17 17:28:30|176954.2|176864.2|176954.2|176864.2|176954.7|176864.7|176953|176863|4
1729186120000|2024-10-17 17:28:40|176949.3|176859.3|176949|176859|176951|176861|176949|176859|4
1729186130000|2024-10-17 17:28:50|176949.1|176859.1|176949.3|176859.3|176949.3|176859.3|176949.1|176859.1|2
1729186140000|2024-10-17 17:29:00|176949.2|176859.2|176950.9|176860.9|176951.4|176861.4|176949.1|176859.1|5
1729186150000|2024-10-17 17:29:10|176950.7|176860.7|176947.5|176857.5|176950.7|176860.7|176947.5|176857.5|3
1729186160000|2024-10-17 17:29:20|176947.4|176857.4|176945.2|176855.2|176947.4|176857.4|176945.2|176855.2|7
1729186170000|2024-10-17 17:29:30|176944.8|176854.8|176946.4|176856.4|176946.4|176856.4|176944.4|176854.4|3
1729186180000|2024-10-17 17:29:40|176946.6|176856.6|176946.4|176856.4|176946.9|176856.9|176946.4|176856.4|4
1729186190000|2024-10-17 17:29:50|176946.2|176856.2|176946.8|176856.8|176946.8|176856.8|176946.2|176856.2|2
1729186200000|2024-10-17 17:30:00|176945.5|176855.5|176942.8|176852.8|176946.1|176856.1|176942.8|176852.8|7
1729186210000|2024-10-17 17:30:10|176944.3|176854.3|176934.7|176844.7|176944.3|176854.3|176934.1|176844.1|12
1729186220000|2024-10-17 17:30:20|176933.1|176843.1|176933.6|176843.6|176935.2|176845.2|176933.1|176843.1|4
1729186230000|2024-10-17 17:30:30|176932.4|176842.4|176932.7|176842.7|176934.8|176844.8|176932.2|176842.2|6
1729186240000|2024-10-17 17:30:40|176930.6|176840.6|176922.1|176832.1|176933.4|176843.4|176922.1|176832.1|6
1729186250000|2024-10-17 17:30:50|176921.2|176831.2|176931.4|176841.4|176931.4|176841.4|176921.2|176831.2|6
1729186260000|2024-10-17 17:31:00|176935|176845|176937.2|176847.2|176938.4|176848.4|176935|176845|8
1729186270000|2024-10-17 17:31:10|176938.2|176848.2|176942.4|176852.4|176948.7|176858.7|176937.4|176847.4|9
1729186280000|2024-10-17 17:31:20|176941.6|176851.6|176941.3|176851.3|176941.6|176851.6|176941.3|176851.3|3
1729186290000|2024-10-17 17:31:30|176941.1|176851.1|176943.5|176853.5|176943.5|176853.5|176941.1|176851.1|2
1729186300000|2024-10-17 17:31:40|176943.9|176853.9|176942.2|176852.2|176943.9|176853.9|176942.2|176852.2|3
1729186310000|2024-10-17 17:31:50|176942.1|176852.1|176942.4|176852.4|176944.7|176854.7|176940.8|176850.8|10
1729186320000|2024-10-17 17:32:00|176942|176852|176942.9|176852.9|176944|176854|176940|176850|13
1729186330000|2024-10-17 17:32:10|176943.2|176853.2|176942.5|176852.5|176943.2|176853.2|176942.5|176852.5|2
1729186340000|2024-10-17 17:32:20|176942.6|176852.6|176944.5|176854.5|176944.5|176854.5|176942.6|176852.6|3
1729186350000|2024-10-17 17:32:30|176944.9|176854.9|176945.2|176855.2|176945.2|176855.2|176944.9|176854.9|2
1729186360000|2024-10-17 17:32:40|176945.1|176855.1|176945.1|176855.1|176945.1|176855.1|176945.1|176855.1|1
1729186370000|2024-10-17 17:32:50|176944.9|176854.9|176945|176855|176946.2|176856.2|176944.9|176854.9|6
1729186380000|2024-10-17 17:33:00|176942.9|176852.9|176944.5|176854.5|176946|176856|176942.9|176852.9|5
1729186390000|2024-10-17 17:33:10|176944.6|176854.6|176944.8|176854.8|176946.4|176856.4|176944.6|176854.6|5
1729186400000|2024-10-17 17:33:20|176960.6|176870.6|176958|176868|176960.6|176870.6|176956.3|176866.3|4
1729186420000|2024-10-17 17:33:40|176957.9|176867.9|176950.4|176860.4|176959.8|176869.8|176948.7|176858.7|7
1729186430000|2024-10-17 17:33:50|176948.5|176858.5|176948.3|176858.3|176948.5|176858.5|176946.5|176856.5|4
1729186440000|2024-10-17 17:34:00|176947.1|176857.1|176947.3|176857.3|176948.1|176858.1|176947.1|176857.1|3
1729186450000|2024-10-17 17:34:10|176947.4|176857.4|176947.5|176857.5|176947.5|176857.5|176947.4|176857.4|2
1729186470000|2024-10-17 17:34:30|176947.9|176857.9|176947.2|176857.2|176948|176858|176947.2|176857.2|6
1729186480000|2024-10-17 17:34:40|176945.9|176855.9|176947|176857|176947.2|176857.2|176945.9|176855.9|4
1729186490000|2024-10-17 17:34:50|176946.3|176856.3|176946.3|176856.3|176946.3|176856.3|176946.3|176856.3|1
1729186500000|2024-10-17 17:35:00|176946.8|176856.8|176954|176864|176958.1|176868.1|176946.8|176856.8|9
1729186510000|2024-10-17 17:35:10|176952.5|176862.5|176952.6|176862.6|176952.6|176862.6|176952.5|176862.5|2
1729186520000|2024-10-17 17:35:20|176954.6|176864.6|176962.9|176872.9|176964.6|176874.6|176954.6|176864.6|7
1729186530000|2024-10-17 17:35:30|176961.1|176871.1|177001.7|176911.7|177002.8|176912.8|176961.1|176871.1|4
1729186540000|2024-10-17 17:35:40|177008.1|176918.1|177005|176915|177013.6|176923.6|176996.2|176906.2|24
1729186550000|2024-10-17 17:35:50|177001.8|176911.8|176988.9|176898.9|177003|176913|176988.9|176898.9|17
1729186560000|2024-10-17 17:36:00|176988.5|176898.5|176991.8|176901.8|176991.8|176901.8|176986.4|176896.4|8
1729186570000|2024-10-17 17:36:10|176990.6|176900.6|176984|176894|176993.1|176903.1|176980.6|176890.6|15
1729186580000|2024-10-17 17:36:20|176992.8|176902.8|176984.8|176894.8|176995.6|176905.6|176984.8|176894.8|18
1729186590000|2024-10-17 17:36:30|176986.6|176896.6|176986.3|176896.3|176987.5|176897.5|176979.6|176889.6|10
1729186600000|2024-10-17 17:36:40|176985.7|176895.7|176985.6|176895.6|176985.7|176895.7|176985.6|176895.6|2
1729186610000|2024-10-17 17:36:50|176985.5|176895.5|176991.8|176901.8|176993.7|176903.7|176985.5|176895.5|11
1729186620000|2024-10-17 17:37:00|176992.2|176902.2|176996.5|176906.5|176996.5|176906.5|176991.5|176901.5|9
1729186630000|2024-10-17 17:37:10|176994.8|176904.8|176988.8|176898.8|176998.2|176908.2|176987.1|176897.1|7
1729186640000|2024-10-17 17:37:20|176987|176897|176988.1|176898.1|176988.1|176898.1|176984.1|176894.1|8
1729186650000|2024-10-17 17:37:30|176988|176898|176990.1|176900.1|176991.3|176901.3|176983.4|176893.4|7
1729186660000|2024-10-17 17:37:40|176990.6|176900.6|176991.1|176901.1|176991.1|176901.1|176990.6|176900.6|2
1729186670000|2024-10-17 17:37:50|176992.3|176902.3|176994.1|176904.1|176994.1|176904.1|176992.3|176902.3|2
1729186680000|2024-10-17 17:38:00|176993.1|176903.1|176994|176904|176994|176904|176993.1|176903.1|3
1729186690000|2024-10-17 17:38:10|176995.5|176905.5|177006.9|176916.9|177014.5|176924.5|176995.5|176905.5|10
1729186700000|2024-10-17 17:38:20|177008|176918|176994.9|176904.9|177009.8|176919.8|176992.4|176902.4|18
1729186710000|2024-10-17 17:38:30|176993.4|176903.4|176996.9|176906.9|176996.9|176906.9|176993.4|176903.4|4
1729186720000|2024-10-17 17:38:40|176996.8|176906.8|177006.5|176916.5|177008.3|176918.3|176996.7|176906.7|6
1729186730000|2024-10-17 17:38:50|177005.3|176915.3|176996.9|176906.9|177005.3|176915.3|176995|176905|17
1729186740000|2024-10-17 17:39:00|176994.1|176904.1|176998.2|176908.2|176999.6|176909.6|176994.1|176904.1|8
1729186750000|2024-10-17 17:39:10|176999.6|176909.6|176999.3|176909.3|176999.6|176909.6|176996.6|176906.6|8
1729186760000|2024-10-17 17:39:20|176997.5|176907.5|177001.5|176911.5|177004.8|176914.8|176997.5|176907.5|18
1729186770000|2024-10-17 17:39:30|177001.8|176911.8|177006.2|176916.2|177011.3|176921.3|177001.8|176911.8|12
1729186780000|2024-10-17 17:39:40|177004.9|176914.9|177005|176915|177010.2|176920.2|177004.5|176914.5|13
1729186790000|2024-10-17 17:39:50|177003.5|176913.5|177008.8|176918.8|177008.8|176918.8|177003.2|176913.2|7
1729186800000|2024-10-17 17:40:00|177008.5|176918.5|177006.2|176916.2|177010.7|176920.7|177002.6|176912.6|10
1729186810000|2024-10-17 17:40:10|177006.7|176916.7|177004.5|176914.5|177006.7|176916.7|177002.9|176912.9|14
1729186820000|2024-10-17 17:40:20|177001.3|176911.3|177057.5|176967.5|177091.5|177001.5|177001.3|176911.3|13
1729186830000|2024-10-17 17:40:30|177058.4|176968.4|177060.5|176970.5|177064.5|176974.5|177057.9|176967.9|11
1729186840000|2024-10-17 17:40:40|177058|176968|177061|176971|177065.8|176975.8|177058|176968|8
1729186850000|2024-10-17 17:40:50|177061.8|176971.8|177058.9|176968.9|177061.8|176971.8|177051.8|176961.8|11
1729186860000|2024-10-17 17:41:00|177055.3|176965.3|177056.2|176966.2|177060.5|176970.5|177055.3|176965.3|10
1729186870000|2024-10-17 17:41:10|177054.5|176964.5|177047.7|176957.7|177056.5|176966.5|177047.3|176957.3|12
1729186880000|2024-10-17 17:41:20|177045.2|176955.2|177021.3|176931.3|177046.1|176956.1|177018.7|176928.7|19
1729186890000|2024-10-17 17:41:30|177018.4|176928.4|177030|176940|177030|176940|177018.4|176928.4|11
1729186900000|2024-10-17 17:41:40|177032.3|176942.3|177032.5|176942.5|177032.5|176942.5|177032.3|176942.3|2
1729186910000|2024-10-17 17:41:50|177030.5|176940.5|177031.8|176941.8|177032.3|176942.3|177029.2|176939.2|7
1729186920000|2024-10-17 17:42:00|177032.2|176942.2|177030.5|176940.5|177032.6|176942.6|177030.5|176940.5|5
1729186930000|2024-10-17 17:42:10|177030.4|176940.4|177008.2|176918.2|177033.4|176943.4|177008.2|176918.2|15
1729186940000|2024-10-17 17:42:20|177014.6|176924.6|177015.5|176925.5|177017.4|176927.4|177011.1|176921.1|14
1729186950000|2024-10-17 17:42:30|177015.6|176925.6|177025.9|176935.9|177030.4|176940.4|177013.6|176923.6|12
1729186960000|2024-10-17 17:42:40|177028.3|176938.3|177026.2|176936.2|177028.3|176938.3|177026.2|176936.2|3
1729186970000|2024-10-17 17:42:50|177028.9|176938.9|177028.9|176938.9|177028.9|176938.9|177028.9|176938.9|1
1729186980000|2024-10-17 17:43:00|177027.7|176937.7|177018.3|176928.3|177027.7|176937.7|177012.5|176922.5|12
1729186990000|2024-10-17 17:43:10|177020.3|176930.3|177019.8|176929.8|177020.3|176930.3|177019.8|176929.8|2
1729187000000|2024-10-17 17:43:20|177017.3|176927.3|177020.3|176930.3|177021.5|176931.5|177016.4|176926.4|7
1729187010000|2024-10-17 17:43:30|177018.3|176928.3|177016.6|176926.6|177020.4|176930.4|177016.6|176926.6|10
1729187020000|2024-10-17 17:43:40|177015|176925|177020.1|176930.1|177023.9|176933.9|177015|176925|10
1729187030000|2024-10-17 17:43:50|177018.9|176928.9|177016|176926|177018.9|176928.9|177016|176926|4
1729187040000|2024-10-17 17:44:00|177016.9|176926.9|177023.8|176933.8|177023.8|176933.8|177016.9|176926.9|10
1729187060000|2024-10-17 17:44:20|177023.9|176933.9|177022.2|176932.2|177024|176934|177020.8|176930.8|5
1729187070000|2024-10-17 17:44:30|177020.5|176930.5|177019.5|176929.5|177023|176933|177017.8|176927.8|10
1729187080000|2024-10-17 17:44:40|177022.2|176932.2|177025|176935|177025|176935|177022.2|176932.2|2
1729187090000|2024-10-17 17:44:50|177023.8|176933.8|177042.9|176952.9|177042.9|176952.9|177022.2|176932.2|7
1729187100000|2024-10-17 17:45:00|177042.1|176952.1|177040.1|176950.1|177042.1|176952.1|177040.1|176950.1|6
1729187110000|2024-10-17 17:45:10|177040.5|176950.5|177040|176950|177040.5|176950.5|177040|176950|2
1729187120000|2024-10-17 17:45:20|177039.7|176949.7|177029.5|176939.5|177039.7|176949.7|177029|176939|10
1729187130000|2024-10-17 17:45:30|177030.5|176940.5|177030.8|176940.8|177033|176943|177030.5|176940.5|6
1729187140000|2024-10-17 17:45:40|177031.6|176941.6|177031.5|176941.5|177031.6|176941.6|177031.5|176941.5|2
1729187150000|2024-10-17 17:45:50|177031.6|176941.6|177033.6|176943.6|177033.8|176943.8|177031.6|176941.6|3
1729187160000|2024-10-17 17:46:00|177033.2|176943.2|177031|176941|177033.2|176943.2|177031|176941|2
1729187170000|2024-10-17 17:46:10|177030.3|176940.3|177031|176941|177031|176941|177030.3|176940.3|2
1729187180000|2024-10-17 17:46:20|177030.9|176940.9|177018.9|176928.9|177030.9|176940.9|177016.5|176926.5|4
1729187190000|2024-10-17 17:46:30|177020.3|176930.3|177021.2|176931.2|177021.2|176931.2|177018.5|176928.5|6
1729187200000|2024-10-17 17:46:40|177021|176931|177009|176919|177022.3|176932.3|177006.8|176916.8|8
1729187210000|2024-10-17 17:46:50|177009.6|176919.6|176997.7|176907.7|177009.6|176919.6|176997.7|176907.7|13
1729187220000|2024-10-17 17:47:00|176998.7|176908.7|177006.3|176916.3|177006.3|176916.3|176996.7|176906.7|14
1729187230000|2024-10-17 17:47:10|177004.9|176914.9|177003|176913|177005.8|176915.8|177002.4|176912.4|8
1729187240000|2024-10-17 17:47:20|177000.9|176910.9|177007.2|176917.2|177007.2|176917.2|177000.9|176910.9|6
1729187250000|2024-10-17 17:47:30|177005|176915|176999.7|176909.7|177005|176915|176999.7|176909.7|7
1729187260000|2024-10-17 17:47:40|177000.4|176910.4|176996.5|176906.5|177008.2|176918.2|176996.3|176906.3|9
1729187270000|2024-10-17 17:47:50|176998.8|176908.8|176999|176909|176999.3|176909.3|176997.6|176907.6|8
1729187280000|2024-10-17 17:48:00|177000|176910|177008.4|176918.4|177010.9|176920.9|176999.8|176909.8|9
1729187290000|2024-10-17 17:48:10|177013|176923|177006.2|176916.2|177014|176924|177006.2|176916.2|5
1729187300000|2024-10-17 17:48:20|177006.9|176916.9|177012.3|176922.3|177012.3|176922.3|177006.9|176916.9|6
1729187310000|2024-10-17 17:48:30|177013.2|176923.2|176999.2|176909.2|177013.4|176923.4|176999.2|176909.2|14
1729187320000|2024-10-17 17:48:40|176998.8|176908.8|176998.7|176908.7|176998.8|176908.8|176998|176908|5
1729187330000|2024-10-17 17:48:50|177000.2|176910.2|176998.5|176908.5|177007.5|176917.5|176998|176908|10
1729187340000|2024-10-17 17:49:00|176997.1|176907.1|177004.2|176914.2|177004.2|176914.2|176993.3|176903.3|8
1729187350000|2024-10-17 17:49:10|177001.6|176911.6|176999.7|176909.7|177001.6|176911.6|176995.6|176905.6|15
1729187360000|2024-10-17 17:49:20|176998.9|176908.9|177002.5|176912.5|177011.3|176921.3|176998.9|176908.9|6
1729187370000|2024-10-17 17:49:30|177002.3|176912.3|177002.8|176912.8|177002.8|176912.8|177000.9|176910.9|5
1729187380000|2024-10-17 17:49:40|177004.5|176914.5|177010.9|176920.9|177011.5|176921.5|177004.5|176914.5|5
1729187390000|2024-10-17 17:49:50|177009.2|176919.2|177004|176914|177009.2|176919.2|177002.6|176912.6|7
1729187400000|2024-10-17 17:50:00|177001.2|176911.2|176990.7|176900.7|177001.2|176911.2|176990.7|176900.7|12
1729187410000|2024-10-17 17:50:10|176992.1|176902.1|176989.2|176899.2|176992.1|176902.1|176989.2|176899.2|6
1729187420000|2024-10-17 17:50:20|176989.5|176899.5|176952.6|176862.6|176989.5|176899.5|176950.6|176860.6|5
1729187430000|2024-10-17 17:50:30|176951.6|176861.6|176954.8|176864.8|176955.2|176865.2|176951.6|176861.6|6
1729187440000|2024-10-17 17:50:40|176955.4|176865.4|176955.4|176865.4|176955.4|176865.4|176955.4|176865.4|1
1729187450000|2024-10-17 17:50:50|176955.1|176865.1|176955.1|176865.1|176955.1|176865.1|176955.1|176865.1|1
1729187460000|2024-10-17 17:51:00|176955|176865|176952|176862|176955.3|176865.3|176949.2|176859.2|10
1729187470000|2024-10-17 17:51:10|176953.4|176863.4|176955.5|176865.5|176955.7|176865.7|176953.4|176863.4|4
1729187480000|2024-10-17 17:51:20|176954.4|176864.4|176951.8|176861.8|176956.3|176866.3|176946.5|176856.5|10
1729187490000|2024-10-17 17:51:30|176955.5|176865.5|176973.4|176883.4|176982.9|176892.9|176955.5|176865.5|8
1729187500000|2024-10-17 17:51:40|176973.3|176883.3|176971.7|176881.7|176976.9|176886.9|176967.8|176877.8|21
1729187510000|2024-10-17 17:51:50|176972.7|176882.7|176971.9|176881.9|176978.5|176888.5|176971.9|176881.9|8
1729187520000|2024-10-17 17:52:00|176976.3|176886.3|176973.1|176883.1|176976.3|176886.3|176972.1|176882.1|7
1729187530000|2024-10-17 17:52:10|176972.9|176882.9|176970.6|176880.6|176978.3|176888.3|176967.4|176877.4|11
1729187540000|2024-10-17 17:52:20|176970.2|176880.2|176971.2|176881.2|176976.2|176886.2|176967.5|176877.5|13
1729187550000|2024-10-17 17:52:30|176969.1|176879.1|176969.1|176879.1|176974.1|176884.1|176967.8|176877.8|11
1729187560000|2024-10-17 17:52:40|176969.9|176879.9|176970.1|176880.1|176970.7|176880.7|176967.1|176877.1|9
1729187570000|2024-10-17 17:52:50|176970.2|176880.2|176966.5|176876.5|176974|176884|176965.6|176875.6|16
1729187580000|2024-10-17 17:53:00|176966.3|176876.3|176969.7|176879.7|176973.3|176883.3|176966.1|176876.1|6
1729187590000|2024-10-17 17:53:10|176970.5|176880.5|176972.6|176882.6|176972.6|176882.6|176968.9|176878.9|14
1729187600000|2024-10-17 17:53:20|176979.6|176889.6|176963.7|176873.7|176979.6|176889.6|176963.7|176873.7|11
1729187610000|2024-10-17 17:53:30|176965.4|176875.4|176969.1|176879.1|176972.5|176882.5|176965.4|176875.4|6
1729187620000|2024-10-17 17:53:40|176967.4|176877.4|176966.9|176876.9|176967.4|176877.4|176961.2|176871.2|10
1729187630000|2024-10-17 17:53:50|176965.8|176875.8|176970.5|176880.5|176971.3|176881.3|176960|176870|12
1729187640000|2024-10-17 17:54:00|176968|176878|176965.5|176875.5|176968|176878|176959|176869|12
1729187650000|2024-10-17 17:54:10|176961.9|176871.9|176959|176869|176963.5|176873.5|176958.8|176868.8|12
1729187660000|2024-10-17 17:54:20|176961.8|176871.8|176939.6|176849.6|176961.8|176871.8|176939.6|176849.6|6
1729187670000|2024-10-17 17:54:30|176941.4|176851.4|176940.3|176850.3|176941.4|176851.4|176940.3|176850.3|3
1729187680000|2024-10-17 17:54:40|176940.2|176850.2|176941.1|176851.1|176942.5|176852.5|176940.1|176850.1|8
1729187690000|2024-10-17 17:54:50|176941.3|176851.3|176941.4|176851.4|176942.8|176852.8|176940.6|176850.6|5
1729187700000|2024-10-17 17:55:00|176944.6|176854.6|176940.1|176850.1|176946.4|176856.4|176938.7|176848.7|9
1729187710000|2024-10-17 17:55:10|176939.8|176849.8|176940.5|176850.5|176946.9|176856.9|176939.7|176849.7|12
1729187720000|2024-10-17 17:55:20|176942.1|176852.1|176945.7|176855.7|176947|176857|176940.7|176850.7|8
1729187730000|2024-10-17 17:55:30|176946.9|176856.9|176943.1|176853.1|176946.9|176856.9|176936|176846|11
1729187740000|2024-10-17 17:55:40|176940.8|176850.8|176941.2|176851.2|176941.2|176851.2|176937.2|176847.2|9
1729187750000|2024-10-17 17:55:50|176938.1|176848.1|176922.1|176832.1|176940.7|176850.7|176917.2|176827.2|13
1729187760000|2024-10-17 17:56:00|176922.7|176832.7|176904.4|176814.4|176922.7|176832.7|176902.2|176812.2|16
1729187770000|2024-10-17 17:56:10|176904.5|176814.5|176902.3|176812.3|176904.5|176814.5|176902.2|176812.2|4
1729187780000|2024-10-17 17:56:20|176904.2|176814.2|176907.6|176817.6|176908.6|176818.6|176903.4|176813.4|9
1729187790000|2024-10-17 17:56:30|176908.9|176818.9|176902.6|176812.6|176908.9|176818.9|176900.4|176810.4|10
1729187800000|2024-10-17 17:56:40|176904.4|176814.4|176905.2|176815.2|176906.4|176816.4|176904.4|176814.4|3
1729187810000|2024-10-17 17:56:50|176903.6|176813.6|176894.9|176804.9|176903.6|176813.6|176892.7|176802.7|10
1729187820000|2024-10-17 17:57:00|176891.5|176801.5|176897.4|176807.4|176898.1|176808.1|176891.5|176801.5|7
1729187830000|2024-10-17 17:57:10|176898.9|176808.9|176903.7|176813.7|176905.1|176815.1|176898.9|176808.9|7
1729187840000|2024-10-17 17:57:20|176905.7|176815.7|176906.4|176816.4|176906.4|176816.4|176905.7|176815.7|3
1729187850000|2024-10-17 17:57:30|176914.2|176824.2|176916.2|176826.2|176918.2|176828.2|176914.2|176824.2|9
1729187860000|2024-10-17 17:57:40|176910.9|176820.9|176916.5|176826.5|176917.8|176827.8|176910.9|176820.9|9
1729187870000|2024-10-17 17:57:50|176916.3|176826.3|176914.5|176824.5|176920.6|176830.6|176914.5|176824.5|5
1729187880000|2024-10-17 17:58:00|176922.8|176832.8|176922.9|176832.9|176924.6|176834.6|176919.4|176829.4|15
1729187890000|2024-10-17 17:58:10|176923.7|176833.7|176923.4|176833.4|176925.9|176835.9|176920.6|176830.6|8
1729187900000|2024-10-17 17:58:20|176922.7|176832.7|176920.3|176830.3|176929.1|176839.1|176920.3|176830.3|9
1729187910000|2024-10-17 17:58:30|176923.4|176833.4|176921.5|176831.5|176924.6|176834.6|176920|176830|6
1729187920000|2024-10-17 17:58:40|176923.4|176833.4|176924.9|176834.9|176927.3|176837.3|176918.3|176828.3|13
1729187930000|2024-10-17 17:58:50|176923.6|176833.6|176931.1|176841.1|176931.4|176841.4|176923.6|176833.6|13
1729187940000|2024-10-17 17:59:00|176929.8|176839.8|176926.2|176836.2|176933.1|176843.1|176924.3|176834.3|12
1729187950000|2024-10-17 17:59:10|176929|176839|176933.8|176843.8|176936|176846|176928.8|176838.8|15
1729187960000|2024-10-17 17:59:20|176934.9|176844.9|176933.1|176843.1|176935.9|176845.9|176930.1|176840.1|8
1729187970000|2024-10-17 17:59:30|176931.9|176841.9|176926|176836|176931.9|176841.9|176913|176823|20
1729187980000|2024-10-17 17:59:40|176924.4|176834.4|176953.3|176863.3|176954.8|176864.8|176920|176830|10
1729187990000|2024-10-17 17:59:50|176953.7|176863.7|176943.7|176853.7|176953.7|176863.7|176941.1|176851.1|11
1729188000000|2024-10-17 18:00:00|176946.5|176856.5|176964.2|176874.2|176964.2|176874.2|176944.6|176854.6|10
1729188010000|2024-10-17 18:00:10|176967.9|176877.9|176970.8|176880.8|176975.9|176885.9|176961.8|176871.8|27
1729188020000|2024-10-17 18:00:20|176962.4|176872.4|176966.2|176876.2|176989.4|176899.4|176960.1|176870.1|20
1729188030000|2024-10-17 18:00:30|176968.9|176878.9|176968.2|176878.2|176975|176885|176968.1|176878.1|18
1729188040000|2024-10-17 18:00:40|176969.6|176879.6|176968.7|176878.7|176975.9|176885.9|176966.7|176876.7|17
1729188050000|2024-10-17 18:00:50|176968.2|176878.2|176968.8|176878.8|176971.7|176881.7|176962.5|176872.5|20
1729188060000|2024-10-17 18:01:00|176969.3|176879.3|176972.2|176882.2|176976.3|176886.3|176969.3|176879.3|11
1729188070000|2024-10-17 18:01:10|176971.9|176881.9|176964.5|176874.5|176971.9|176881.9|176964.2|176874.2|17
1729188080000|2024-10-17 18:01:20|176965|176875|176968.3|176878.3|176975|176885|176963.1|176873.1|15
1729188090000|2024-10-17 18:01:30|176965.6|176875.6|176963.3|176873.3|176967.1|176877.1|176958.4|176868.4|11
1729188100000|2024-10-17 18:01:40|176961.6|176871.6|176964.3|176874.3|176967|176877|176961.6|176871.6|8
1729188110000|2024-10-17 18:01:50|176965.3|176875.3|176969.5|176879.5|177009.8|176919.8|176965.3|176875.3|13
1729188120000|2024-10-17 18:02:00|176971|176881|176973.4|176883.4|176973.4|176883.4|176966.8|176876.8|17
1729188130000|2024-10-17 18:02:10|176973.6|176883.6|176985.2|176895.2|176987.6|176897.6|176969.2|176879.2|17
1729188140000|2024-10-17 18:02:20|176984.8|176894.8|176985.3|176895.3|176988.2|176898.2|176982.3|176892.3|11
1729188150000|2024-10-17 18:02:30|176983.6|176893.6|176983.2|176893.2|176988.2|176898.2|176982.6|176892.6|10
1729188160000|2024-10-17 18:02:40|176979|176889|176986.4|176896.4|176988.4|176898.4|176979|176889|8
1729188170000|2024-10-17 18:02:50|176988.2|176898.2|176981.1|176891.1|176988.2|176898.2|176976.8|176886.8|11
1729188180000|2024-10-17 18:03:00|176983|176893|176991.6|176901.6|176995.6|176905.6|176980.1|176890.1|16
1729188190000|2024-10-17 18:03:10|176994.1|176904.1|176992.5|176902.5|176994.6|176904.6|176987.4|176897.4|12
1729188200000|2024-10-17 18:03:20|176991.7|176901.7|176985.5|176895.5|176991.9|176901.9|176985.5|176895.5|5
1729188210000|2024-10-17 18:03:30|176986.9|176896.9|176987.3|176897.3|176989.7|176899.7|176980.7|176890.7|15
1729188220000|2024-10-17 18:03:40|176988.8|176898.8|176989.7|176899.7|177002.4|176912.4|176986.5|176896.5|18
1729188230000|2024-10-17 18:03:50|176987.7|176897.7|176970.1|176880.1|176991.3|176901.3|176970.1|176880.1|24
1729188240000|2024-10-17 18:04:00|176971.5|176881.5|176972|176882|176972|176882|176971.5|176881.5|2
1729188250000|2024-10-17 18:04:10|176980.6|176890.6|176977.1|176887.1|176982.8|176892.8|176977.1|176887.1|6
1729188260000|2024-10-17 18:04:20|176976.6|176886.6|176978.3|176888.3|176985.3|176895.3|176974.8|176884.8|16
1729188270000|2024-10-17 18:04:30|176978.5|176888.5|176981.2|176891.2|176986.6|176896.6|176978.5|176888.5|11
1729188280000|2024-10-17 18:04:40|176979.1|176889.1|176979.9|176889.9|176980.5|176890.5|176977.2|176887.2|5
1729188290000|2024-10-17 18:04:50|176982.1|176892.1|176991.3|176901.3|176995.2|176905.2|176982.1|176892.1|15
1729188300000|2024-10-17 18:05:00|176991.9|176901.9|177000.5|176910.5|177009.5|176919.5|176991.7|176901.7|20
1729188310000|2024-10-17 18:05:10|177000.4|176910.4|177001.5|176911.5|177001.5|176911.5|176997.5|176907.5|9
1729188320000|2024-10-17 18:05:20|177004.6|176914.6|176999.3|176909.3|177005.5|176915.5|176996.3|176906.3|15
1729188330000|2024-10-17 18:05:30|176999.8|176909.8|176995|176905|177004.5|176914.5|176994.7|176904.7|12
1729188340000|2024-10-17 18:05:40|176995.2|176905.2|176985|176895|176995.2|176905.2|176982.9|176892.9|12
1729188350000|2024-10-17 18:05:50|176986.8|176896.8|176987|176897|176989.8|176899.8|176980.7|176890.7|10
1729188360000|2024-10-17 18:06:00|176984.5|176894.5|176985.3|176895.3|176989.7|176899.7|176980|176890|12
1729188370000|2024-10-17 18:06:10|176987.5|176897.5|176974.3|176884.3|176990.8|176900.8|176965.2|176875.2|13
1729188380000|2024-10-17 18:06:20|176971|176881|176970.4|176880.4|176973.2|176883.2|176967.2|176877.2|8
1729188390000|2024-10-17 18:06:30|176970.5|176880.5|176964.8|176874.8|176970.6|176880.6|176964.8|176874.8|5
1729188400000|2024-10-17 18:06:40|176964.2|176874.2|176969.1|176879.1|176971.1|176881.1|176954|176864|11
1729188410000|2024-10-17 18:06:50|176971.5|176881.5|176966.5|176876.5|176975.1|176885.1|176964.4|176874.4|14
1729188420000|2024-10-17 18:07:00|176972|176882|176969.4|176879.4|176972.5|176882.5|176965.1|176875.1|11
1729188430000|2024-10-17 18:07:10|176971.9|176881.9|176981.3|176891.3|176991.6|176901.6|176971.3|176881.3|24
1729188440000|2024-10-17 18:07:20|176981.4|176891.4|176976.5|176886.5|176981.5|176891.5|176974.2|176884.2|6
1729188450000|2024-10-17 18:07:30|176984|176894|176978.1|176888.1|176984|176894|176975.9|176885.9|15
1729188460000|2024-10-17 18:07:40|176981.3|176891.3|176975.9|176885.9|176988.6|176898.6|176975.9|176885.9|14
1729188470000|2024-10-17 18:07:50|176977.4|176887.4|176975.3|176885.3|176977.4|176887.4|176971.9|176881.9|7
1729188480000|2024-10-17 18:08:00|176976.8|176886.8|176981.2|176891.2|176983.2|176893.2|176976.8|176886.8|11
1729188490000|2024-10-17 18:08:10|176977.1|176887.1|177000.6|176910.6|177003|176913|176976.6|176886.6|13
1729188500000|2024-10-17 18:08:20|177000.4|176910.4|177001.6|176911.6|177001.7|176911.7|176999.1|176909.1|4
1729188510000|2024-10-17 18:08:30|177001.8|176911.8|177016.5|176926.5|177016.5|176926.5|177001.5|176911.5|5
1729188520000|2024-10-17 18:08:40|177013.6|176923.6|177018.2|176928.2|177022.6|176932.6|177011.7|176921.7|15
1729188530000|2024-10-17 18:08:50|177020.6|176930.6|177018.2|176928.2|177022.8|176932.8|177015.2|176925.2|21
1729188540000|2024-10-17 18:09:00|177020.2|176930.2|177017|176927|177020.2|176930.2|177016.2|176926.2|13
1729188550000|2024-10-17 18:09:10|177016.9|176926.9|177015.6|176925.6|177016.9|176926.9|177013.4|176923.4|9
1729188560000|2024-10-17 18:09:20|177013.4|176923.4|177016.5|176926.5|177022.1|176932.1|177012.4|176922.4|14
1729188570000|2024-10-17 18:09:30|177018.2|176928.2|177014.5|176924.5|177018.7|176928.7|177013|176923|11
1729188580000|2024-10-17 18:09:40|177017.7|176927.7|177019.1|176929.1|177020.6|176930.6|177015.8|176925.8|12
1729188590000|2024-10-17 18:09:50|177018.8|176928.8|177020.9|176930.9|177022.3|176932.3|177017.9|176927.9|10
1729188600000|2024-10-17 18:10:00|177030.5|176940.5|177026.5|176936.5|177032.1|176942.1|177023.3|176933.3|15
1729188610000|2024-10-17 18:10:10|177027.2|176937.2|177023.5|176933.5|177027.2|176937.2|177015.4|176925.4|16
1729188620000|2024-10-17 18:10:20|177022.6|176932.6|177023.4|176933.4|177024|176934|177017.8|176927.8|13
1729188630000|2024-10-17 18:10:30|177017.5|176927.5|177024.5|176934.5|177027.3|176937.3|177017.5|176927.5|12
1729188640000|2024-10-17 18:10:40|177025.3|176935.3|177020.9|176930.9|177029.9|176939.9|177020.9|176930.9|12
1729188650000|2024-10-17 18:10:50|177021.1|176931.1|177020.9|176930.9|177025.9|176935.9|177019.4|176929.4|11
1729188660000|2024-10-17 18:11:00|177023.7|176933.7|177021.7|176931.7|177023.7|176933.7|177019.8|176929.8|14
1729188670000|2024-10-17 18:11:10|177024.2|176934.2|177024.6|176934.6|177026.5|176936.5|177019.2|176929.2|13
1729188680000|2024-10-17 18:11:20|177022.5|176932.5|177022.3|176932.3|177026.6|176936.6|177019.6|176929.6|12
1729188690000|2024-10-17 18:11:30|177021|176931|177024.7|176934.7|177025.3|176935.3|177021|176931|14
1729188700000|2024-10-17 18:11:40|177024.5|176934.5|177026|176936|177026|176936|177022|176932|11
1729188710000|2024-10-17 18:11:50|177025.8|176935.8|177026.1|176936.1|177026.1|176936.1|177025.8|176935.8|4
1729188720000|2024-10-17 18:12:00|177032.8|176942.8|177026.8|176936.8|177032.8|176942.8|177022|176932|19
1729188730000|2024-10-17 18:12:10|177026.6|176936.6|177038.3|176948.3|177038.3|176948.3|177021.2|176931.2|7
1729188740000|2024-10-17 18:12:20|177071.5|176981.5|177074.1|176984.1|177076.4|176986.4|177066.8|176976.8|12
1729188750000|2024-10-17 18:12:30|177074|176984|177066.8|176976.8|177074|176984|177066.8|176976.8|6
1729188760000|2024-10-17 18:12:40|177064.9|176974.9|177073.2|176983.2|177075|176985|177064.9|176974.9|5
1729188770000|2024-10-17 18:12:50|177073.4|176983.4|177074.1|176984.1|177074.5|176984.5|177069.7|176979.7|5
1729188780000|2024-10-17 18:13:00|177072.4|176982.4|177064.9|176974.9|177073.9|176983.9|177064.9|176974.9|12
1729188790000|2024-10-17 18:13:10|177063.9|176973.9|177061.6|176971.6|177065|176975|177061.5|176971.5|11
1729188800000|2024-10-17 18:13:20|177061.8|176971.8|177064.7|176974.7|177064.7|176974.7|177060.1|176970.1|12
1729188810000|2024-10-17 18:13:30|177065.3|176975.3|177064.9|176974.9|177065.8|176975.8|177062.5|176972.5|7
1729188820000|2024-10-17 18:13:40|177062.6|176972.6|177064.7|176974.7|177066.9|176976.9|177061.1|176971.1|11
1729188830000|2024-10-17 18:13:50|177064.9|176974.9|177065|176975|177065|176975|177062.1|176972.1|6
1729188840000|2024-10-17 18:14:00|177062.9|176972.9|177060.5|176970.5|177062.9|176972.9|177060.5|176970.5|4
1729188850000|2024-10-17 18:14:10|177060.2|176970.2|177026.4|176936.4|177060.2|176970.2|177020.2|176930.2|16
1729188860000|2024-10-17 18:14:20|177025.1|176935.1|177018.9|176928.9|177031.9|176941.9|177013.1|176923.1|19
1729188870000|2024-10-17 18:14:30|177019.1|176929.1|177015.4|176925.4|177019.1|176929.1|177012.3|176922.3|8
1729188880000|2024-10-17 18:14:40|177016.4|176926.4|177017.2|176927.2|177020.1|176930.1|177014.2|176924.2|9
1729188890000|2024-10-17 18:14:50|177015.7|176925.7|177017.7|176927.7|177026.8|176936.8|177012.6|176922.6|14
1729188900000|2024-10-17 18:15:00|177011.9|176921.9|177014|176924|177018.9|176928.9|177011|176921|13
1729188910000|2024-10-17 18:15:10|177015.3|176925.3|177019.1|176929.1|177023.7|176933.7|177013.7|176923.7|20
1729188920000|2024-10-17 18:15:20|177017.6|176927.6|177025.6|176935.6|177028.8|176938.8|177017.6|176927.6|14
1729188930000|2024-10-17 18:15:30|177029.1|176939.1|177021.4|176931.4|177029.5|176939.5|177021.4|176931.4|20
1729188940000|2024-10-17 18:15:40|177025.3|176935.3|177020.1|176930.1|177025.3|176935.3|177018.8|176928.8|11
1729188950000|2024-10-17 18:15:50|177022.6|176932.6|177029.3|176939.3|177032.1|176942.1|177019|176929|11
1729188960000|2024-10-17 18:16:00|177031.8|176941.8|177027.2|176937.2|177038|176948|177027.2|176937.2|14
1729188970000|2024-10-17 18:16:10|177024.9|176934.9|177020.7|176930.7|177026.4|176936.4|177018.2|176928.2|11
1729188980000|2024-10-17 18:16:20|177020.6|176930.6|177011.8|176921.8|177021.9|176931.9|177011.8|176921.8|8
1729188990000|2024-10-17 18:16:30|177010.7|176920.7|177010.4|176920.4|177014.8|176924.8|177009.4|176919.4|19
1729189000000|2024-10-17 18:16:40|177010.3|176920.3|177008.2|176918.2|177013.7|176923.7|177007.5|176917.5|7
1729189010000|2024-10-17 18:16:50|177010.9|176920.9|177006|176916|177010.9|176920.9|177004.1|176914.1|12
1729189020000|2024-10-17 18:17:00|177005.9|176915.9|177013.6|176923.6|177013.6|176923.6|177003.8|176913.8|11
1729189030000|2024-10-17 18:17:10|177015.5|176925.5|177011.1|176921.1|177015.5|176925.5|177005.4|176915.4|15
1729189040000|2024-10-17 18:17:20|177009.7|176919.7|177009.6|176919.6|177013|176923|177006.5|176916.5|10
1729189050000|2024-10-17 18:17:30|177009.3|176919.3|177022.7|176932.7|177023.7|176933.7|177009.3|176919.3|8
1729189060000|2024-10-17 18:17:40|177019.5|176929.5|177041.4|176951.4|177042.4|176952.4|177015.8|176925.8|17
1729189070000|2024-10-17 18:17:50|177049.9|176959.9|177036.9|176946.9|177049.9|176959.9|177033.9|176943.9|15
1729189080000|2024-10-17 18:18:00|177037.1|176947.1|177042.6|176952.6|177047.5|176957.5|177037.1|176947.1|14
1729189090000|2024-10-17 18:18:10|177041.6|176951.6|177036.5|176946.5|177042.6|176952.6|177035.8|176945.8|15
1729189100000|2024-10-17 18:18:20|177037.3|176947.3|177045.9|176955.9|177053.1|176963.1|177037.3|176947.3|16
1729189110000|2024-10-17 18:18:30|177044.2|176954.2|177043.5|176953.5|177051.7|176961.7|177040.3|176950.3|19
1729189120000|2024-10-17 18:18:40|177042.2|176952.2|177048.3|176958.3|177050|176960|177041.7|176951.7|8
1729189130000|2024-10-17 18:18:50|177046.6|176956.6|177044|176954|177049.7|176959.7|177040.2|176950.2|17
1729189140000|2024-10-17 18:19:00|177047.4|176957.4|177051.7|176961.7|177054.6|176964.6|177046.9|176956.9|23
1729189150000|2024-10-17 18:19:10|177050.2|176960.2|177058.7|176968.7|177063.4|176973.4|177050.2|176960.2|11
1729189160000|2024-10-17 18:19:20|177058.5|176968.5|177061.4|176971.4|177065.6|176975.6|177058.5|176968.5|8
1729189170000|2024-10-17 18:19:30|177062.4|176972.4|177063.6|176973.6|177065.7|176975.7|177060.9|176970.9|12
1729189180000|2024-10-17 18:19:40|177064.4|176974.4|177061.5|176971.5|177064.4|176974.4|177060.7|176970.7|9
1729189190000|2024-10-17 18:19:50|177059.1|176969.1|177058|176968|177065.2|176975.2|177056.9|176966.9|17
1729189200000|2024-10-17 18:20:00|177059.1|176969.1|177051.3|176961.3|177062.2|176972.2|177051.3|176961.3|14
1729189210000|2024-10-17 18:20:10|177049.9|176959.9|177057|176967|177057|176967|177045|176955|16
1729189220000|2024-10-17 18:20:20|177057.7|176967.7|177061.3|176971.3|177064.4|176974.4|177055.5|176965.5|15
1729189230000|2024-10-17 18:20:30|177058.9|176968.9|177077.7|176987.7|177085.5|176995.5|177052.9|176962.9|16
1729189240000|2024-10-17 18:20:40|177077.5|176987.5|177081.7|176991.7|177082.5|176992.5|177077.5|176987.5|10
1729189250000|2024-10-17 18:20:50|177086.4|176996.4|177134.6|177044.6|177140.2|177050.2|177080.1|176990.1|14
1729189260000|2024-10-17 18:21:00|177132.3|177042.3|177125.4|177035.4|177132.3|177042.3|177125.4|177035.4|7
1729189270000|2024-10-17 18:21:10|177124.4|177034.4|177126.7|177036.7|177127.1|177037.1|177124.4|177034.4|5
1729189280000|2024-10-17 18:21:20|177124.6|177034.6|177112|177022|177124.6|177034.6|177112|177022|9
1729189290000|2024-10-17 18:21:30|177112.3|177022.3|177115.4|177025.4|177119.5|177029.5|177112.3|177022.3|8
1729189300000|2024-10-17 18:21:40|177108.2|177018.2|177100.4|177010.4|177108.2|177018.2|177100.1|177010.1|7
1729189310000|2024-10-17 18:21:50|177098.1|177008.1|177091.6|177001.6|177098.1|177008.1|177087.8|176997.8|13
1729189320000|2024-10-17 18:22:00|177095.1|177005.1|177090.6|177000.6|177095.1|177005.1|177088|176998|15
1729189330000|2024-10-17 18:22:10|177092.9|177002.9|177092.2|177002.2|177094|177004|177090.6|177000.6|7
1729189340000|2024-10-17 18:22:20|177090|177000|177072.1|176982.1|177090|177000|177072.1|176982.1|15
1729189350000|2024-10-17 18:22:30|177078.7|176988.7|177078|176988|177078.7|176988.7|177071.7|176981.7|17
1729189360000|2024-10-17 18:22:40|177075.6|176985.6|177072.1|176982.1|177075.6|176985.6|177068.3|176978.3|7
1729189370000|2024-10-17 18:22:50|177070.6|176980.6|177070.4|176980.4|177073.4|176983.4|177068.8|176978.8|6
1729189380000|2024-10-17 18:23:00|177071.4|176981.4|177070|176980|177073.9|176983.9|177066.8|176976.8|15
1729189390000|2024-10-17 18:23:10|177071|176981|177069.8|176979.8|177073.9|176983.9|177067.6|176977.6|21
1729189400000|2024-10-17 18:23:20|177068.7|176978.7|177070.3|176980.3|177073|176983|177068.2|176978.2|19
1729189410000|2024-10-17 18:23:30|177069.2|176979.2|177102.7|177012.7|177104.8|177014.8|177068.4|176978.4|8
1729189420000|2024-10-17 18:23:40|177095.7|177005.7|177070.1|176980.1|177102.6|177012.6|177064.6|176974.6|12
1729189430000|2024-10-17 18:23:50|177073.6|176983.6|177075.8|176985.8|177077.6|176987.6|177069.8|176979.8|14
1729189440000|2024-10-17 18:24:00|177073.9|176983.9|177086|176996|177086.6|176996.6|177073.9|176983.9|11
1729189450000|2024-10-17 18:24:10|177083.3|176993.3|177082.6|176992.6|177088.2|176998.2|177082.6|176992.6|11
1729189460000|2024-10-17 18:24:20|177084.4|176994.4|177083.4|176993.4|177089|176999|177083.4|176993.4|9
1729189470000|2024-10-17 18:24:30|177085.2|176995.2|177084.5|176994.5|177085.2|176995.2|177077.8|176987.8|14
1729189480000|2024-10-17 18:24:40|177083.3|176993.3|177084.9|176994.9|177088.7|176998.7|177083.3|176993.3|7
1729189490000|2024-10-17 18:24:50|177085.7|176995.7|177086.6|176996.6|177089.7|176999.7|177085.7|176995.7|10
1729189500000|2024-10-17 18:25:00|177090|177000|177088.9|176998.9|177090|177000|177084.6|176994.6|27
1729189510000|2024-10-17 18:25:10|177085|176995|177083.8|176993.8|177087.2|176997.2|177076.3|176986.3|9
1729189520000|2024-10-17 18:25:20|177085.8|176995.8|177073.9|176983.9|177085.8|176995.8|177073.9|176983.9|15
1729189530000|2024-10-17 18:25:30|177076|176986|177086.4|176996.4|177086.6|176996.6|177076|176986|10
1729189540000|2024-10-17 18:25:40|177086.6|176996.6|177101.6|177011.6|177110.7|177020.7|177086.3|176996.3|23
1729189550000|2024-10-17 18:25:50|177111.9|177021.9|177108.1|177018.1|177113.6|177023.6|177103.3|177013.3|18
1729189560000|2024-10-17 18:26:00|177117.4|177027.4|177112.3|177022.3|177118.1|177028.1|177107|177017|22
1729189570000|2024-10-17 18:26:10|177113.8|177023.8|177110.1|177020.1|177113.8|177023.8|177107.3|177017.3|10
1729189580000|2024-10-17 18:26:20|177107.5|177017.5|177115.3|177025.3|177115.3|177025.3|177106.7|177016.7|9
1729189590000|2024-10-17 18:26:30|177119.1|177029.1|177110.3|177020.3|177119.1|177029.1|177107.2|177017.2|16
1729189600000|2024-10-17 18:26:40|177111.1|177021.1|177113.1|177023.1|177115.9|177025.9|177110.3|177020.3|15
1729189610000|2024-10-17 18:26:50|177113.2|177023.2|177103.3|177013.3|177113.2|177023.2|177103.2|177013.2|10
1729189620000|2024-10-17 18:27:00|177100.9|177010.9|177093.4|177003.4|177107.5|177017.5|177084.4|176994.4|17
1729189630000|2024-10-17 18:27:10|177091.2|177001.2|177085|176995|177091.2|177001.2|177082.7|176992.7|10
1729189640000|2024-10-17 18:27:20|177082.6|176992.6|177031.6|176941.6|177082.6|176992.6|177028.8|176938.8|25
1729189650000|2024-10-17 18:27:30|177036.4|176946.4|177027.4|176937.4|177036.4|176946.4|177023.9|176933.9|16
1729189660000|2024-10-17 18:27:40|177029|176939|177020|176930|177031.3|176941.3|177015|176925|15
1729189670000|2024-10-17 18:27:50|177023.1|176933.1|176993.5|176903.5|177025.2|176935.2|176980.3|176890.3|9
1729189680000|2024-10-17 18:28:00|176990.9|176900.9|177003.7|176913.7|177003.7|176913.7|176990.9|176900.9|14
1729189690000|2024-10-17 18:28:10|177001.9|176911.9|177010.2|176920.2|177011.8|176921.8|176999.9|176909.9|15
1729189700000|2024-10-17 18:28:20|177008|176918|177013.4|176923.4|177019.5|176929.5|177007.6|176917.6|17
1729189710000|2024-10-17 18:28:30|177015.6|176925.6|177027|176937|177031.8|176941.8|177015.6|176925.6|14
1729189720000|2024-10-17 18:28:40|177028.1|176938.1|177026.6|176936.6|177031.9|176941.9|177022.8|176932.8|11
1729189730000|2024-10-17 18:28:50|177029|176939|177034.5|176944.5|177036.1|176946.1|177029|176939|12
1729189740000|2024-10-17 18:29:00|177034.6|176944.6|177037.4|176947.4|177045.1|176955.1|177034.6|176944.6|10
1729189750000|2024-10-17 18:29:10|177039|176949|177036.6|176946.6|177041.3|176951.3|177033.1|176943.1|19
1729189760000|2024-10-17 18:29:20|177037.2|176947.2|177034.9|176944.9|177037.4|176947.4|177032.4|176942.4|12
1729189770000|2024-10-17 18:29:30|177033.4|176943.4|177038.7|176948.7|177042.5|176952.5|177033.4|176943.4|10
1729189780000|2024-10-17 18:29:40|177041.2|176951.2|177039.5|176949.5|177044.3|176954.3|177036.5|176946.5|14
1729189790000|2024-10-17 18:29:50|177040.8|176950.8|177037.8|176947.8|177044.1|176954.1|177037.8|176947.8|9
1729189800000|2024-10-17 18:30:00|177036.3|176946.3|177042.7|176952.7|177056.7|176966.7|177036.3|176946.3|16
1729189810000|2024-10-17 18:30:10|177044.4|176954.4|177052.7|176962.7|177052.7|176962.7|177043.5|176953.5|8
1729189820000|2024-10-17 18:30:20|177053.2|176963.2|177039.1|176949.1|177053.5|176963.5|177035.8|176945.8|12
1729189830000|2024-10-17 18:30:30|177039.9|176949.9|177039.3|176949.3|177039.9|176949.9|177036|176946|10
1729189840000|2024-10-17 18:30:40|177038.1|176948.1|177034|176944|177038.1|176948.1|177034|176944|3
1729189850000|2024-10-17 18:30:50|177032|176942|177036.8|176946.8|177036.8|176946.8|177023.9|176933.9|16
1729189860000|2024-10-17 18:31:00|177035.8|176945.8|177028.3|176938.3|177035.8|176945.8|177027|176937|11
1729189870000|2024-10-17 18:31:10|177028.2|176938.2|177028.2|176938.2|177028.2|176938.2|177028.2|176938.2|1
1729189880000|2024-10-17 18:31:20|177026.4|176936.4|177025.7|176935.7|177029.7|176939.7|177021.5|176931.5|5
1729189890000|2024-10-17 18:31:30|177026|176936|177024.6|176934.6|177026.3|176936.3|177024.6|176934.6|4
1729189900000|2024-10-17 18:31:40|177024.5|176934.5|177025.2|176935.2|177028.1|176938.1|177022.2|176932.2|5
1729189910000|2024-10-17 18:31:50|177024.2|176934.2|177039.1|176949.1|177047.7|176957.7|177024.2|176934.2|11
1729189920000|2024-10-17 18:32:00|177040.5|176950.5|177044.9|176954.9|177057.6|176967.6|177039.9|176949.9|15
1729189930000|2024-10-17 18:32:10|177049.4|176959.4|177058.8|176968.8|177062.2|176972.2|177048.1|176958.1|23
1729189940000|2024-10-17 18:32:20|177061.8|176971.8|177075.7|176985.7|177075.7|176985.7|177060.5|176970.5|10
1729189950000|2024-10-17 18:32:30|177070.7|176980.7|177073|176983|177077.6|176987.6|177065|176975|8
1729189960000|2024-10-17 18:32:40|177073.1|176983.1|177078.5|176988.5|177078.5|176988.5|177073.1|176983.1|4
1729189970000|2024-10-17 18:32:50|177058|176968|177063.3|176973.3|177071.8|176981.8|177058|176968|11
1729189980000|2024-10-17 18:33:00|177061.9|176971.9|177069.7|176979.7|177071.2|176981.2|177060.9|176970.9|6
1729189990000|2024-10-17 18:33:10|177069.8|176979.8|177068.2|176978.2|177078|176988|177068.2|176978.2|7
1729190000000|2024-10-17 18:33:20|177070.8|176980.8|177061.7|176971.7|177074.4|176984.4|177061.7|176971.7|10
1729190010000|2024-10-17 18:33:30|177067.7|176977.7|177076.6|176986.6|177076.8|176986.8|177067.7|176977.7|12
1729190020000|2024-10-17 18:33:40|177076.3|176986.3|177066|176976|177076.3|176986.3|177066|176976|6
1729190030000|2024-10-17 18:33:50|177066.9|176976.9|177066.6|176976.6|177068.1|176978.1|177065.2|176975.2|6
1729190040000|2024-10-17 18:34:00|177066.3|176976.3|177066.3|176976.3|177066.3|176976.3|177066.3|176976.3|1
1729190050000|2024-10-17 18:34:10|177063.5|176973.5|177048.6|176958.6|177065.2|176975.2|177048.6|176958.6|12
1729190060000|2024-10-17 18:34:20|177054.6|176964.6|177067.8|176977.8|177068.1|176978.1|177047.2|176957.2|14
1729190070000|2024-10-17 18:34:30|177069|176979|177070.6|176980.6|177070.6|176980.6|177069|176979|3
1729190080000|2024-10-17 18:34:40|177070.7|176980.7|177081|176991|177088.2|176998.2|177070.6|176980.6|6
1729190090000|2024-10-17 18:34:50|177081.7|176991.7|177082.8|176992.8|177085.6|176995.6|177077.5|176987.5|11
1729190100000|2024-10-17 18:35:00|177087.2|176997.2|177092.1|177002.1|177096.4|177006.4|177081.9|176991.9|15
1729190110000|2024-10-17 18:35:10|177093.3|177003.3|177096.3|177006.3|177097.7|177007.7|177089.7|176999.7|11
1729190120000|2024-10-17 18:35:20|177096.6|177006.6|177095.9|177005.9|177096.6|177006.6|177089|176999|10
1729190130000|2024-10-17 18:35:30|177096.2|177006.2|177091.6|177001.6|177096.6|177006.6|177086.9|176996.9|14
1729190140000|2024-10-17 18:35:40|177092.6|177002.6|177092.1|177002.1|177093.3|177003.3|177088.3|176998.3|10
1729190150000|2024-10-17 18:35:50|177091.6|177001.6|177095.2|177005.2|177101|177011|177084|176994|11
1729190160000|2024-10-17 18:36:00|177096.4|177006.4|177124|177034|177130.9|177040.9|177094.6|177004.6|29
1729190170000|2024-10-17 18:36:10|177122|177032|177142.3|177052.3|177152.6|177062.6|177122|177032|29
1729190180000|2024-10-17 18:36:20|177139.1|177049.1|177124.5|177034.5|177139.1|177049.1|177120.7|177030.7|18
1729190190000|2024-10-17 18:36:30|177125.2|177035.2|177126|177036|177128|177038|177122.7|177032.7|12
1729190200000|2024-10-17 18:36:40|177123.2|177033.2|177122.2|177032.2|177124.2|177034.2|177120.2|177030.2|9
1729190210000|2024-10-17 18:36:50|177121.1|177031.1|177122.8|177032.8|177124|177034|177119.5|177029.5|12
1729190220000|2024-10-17 18:37:00|177124.3|177034.3|177124.1|177034.1|177124.5|177034.5|177120.8|177030.8|14
1729190230000|2024-10-17 18:37:10|177123.9|177033.9|177125|177035|177125|177035|177121.1|177031.1|10
1729190240000|2024-10-17 18:37:20|177122.3|177032.3|177122.4|177032.4|177125.2|177035.2|177122.1|177032.1|8
1729190250000|2024-10-17 18:37:30|177123|177033|177125.8|177035.8|177125.8|177035.8|177119.5|177029.5|10
1729190260000|2024-10-17 18:37:40|177125.9|177035.9|177124.9|177034.9|177125.9|177035.9|177120.5|177030.5|4
1729190270000|2024-10-17 18:37:50|177125.2|177035.2|177135|177045|177135|177045|177124.6|177034.6|10
1729190280000|2024-10-17 18:38:00|177128.4|177038.4|177128.9|177038.9|177131.1|177041.1|177125.9|177035.9|11
1729190290000|2024-10-17 18:38:10|177126.1|177036.1|177119.9|177029.9|177128.4|177038.4|177110.2|177020.2|23
1729190300000|2024-10-17 18:38:20|177117.7|177027.7|177125.1|177035.1|177126.4|177036.4|177116.4|177026.4|12
1729190310000|2024-10-17 18:38:30|177122.4|177032.4|177134|177044|177134|177044|177122.4|177032.4|11
1729190320000|2024-10-17 18:38:40|177125.7|177035.7|177140.8|177050.8|177144|177054|177125.7|177035.7|15
1729190330000|2024-10-17 18:38:50|177140.1|177050.1|177135.9|177045.9|177140.1|177050.1|177134.1|177044.1|9
1729190340000|2024-10-17 18:39:00|177134.1|177044.1|177138.9|177048.9|177140.1|177050.1|177132.4|177042.4|12
1729190350000|2024-10-17 18:39:10|177141.6|177051.6|177138.1|177048.1|177141.8|177051.8|177136.5|177046.5|7
1729190360000|2024-10-17 18:39:20|177136.3|177046.3|177124.6|177034.6|177137.9|177047.9|177123.5|177033.5|12
1729190370000|2024-10-17 18:39:30|177120.3|177030.3|177122.8|177032.8|177123.7|177033.7|177116.9|177026.9|17
1729190380000|2024-10-17 18:39:40|177116.9|177026.9|177113.1|177023.1|177117.6|177027.6|177110.8|177020.8|13
1729190390000|2024-10-17 18:39:50|177111.7|177021.7|177109|177019|177111.7|177021.7|177109|177019|7
1729190400000|2024-10-17 18:40:00|177108.9|177018.9|177115.6|177025.6|177119.9|177029.9|177090.8|177000.8|19
1729190410000|2024-10-17 18:40:10|177113.3|177023.3|177122.5|177032.5|177127|177037|177107.2|177017.2|16
1729190420000|2024-10-17 18:40:20|177096|177006|177096.8|177006.8|177101.6|177011.6|177092.5|177002.5|14
1729190430000|2024-10-17 18:40:30|177093.8|177003.8|177092.8|177002.8|177094.5|177004.5|177089.9|176999.9|7
1729190440000|2024-10-17 18:40:40|177095.2|177005.2|177094.4|177004.4|177096.6|177006.6|177092.2|177002.2|10
1729190450000|2024-10-17 18:40:50|177092.4|177002.4|177086.3|176996.3|177092.4|177002.4|177086.3|176996.3|13
1729190460000|2024-10-17 18:41:00|177086.6|176996.6|177089.2|176999.2|177095.1|177005.1|177083.2|176993.2|11
1729190470000|2024-10-17 18:41:10|177090.8|177000.8|177096.7|177006.7|177101|177011|177090.8|177000.8|11
1729190480000|2024-10-17 18:41:20|177093.8|177003.8|177090.6|177000.6|177093.8|177003.8|177085.3|176995.3|14
1729190490000|2024-10-17 18:41:30|177090.8|177000.8|177095.8|177005.8|177097.9|177007.9|177087.4|176997.4|8
1729190500000|2024-10-17 18:41:40|177099.2|177009.2|177089.7|176999.7|177099.2|177009.2|177088.7|176998.7|19
1729190510000|2024-10-17 18:41:50|177089.8|176999.8|177095.5|177005.5|177099.1|177009.1|177088|176998|15
1729190520000|2024-10-17 18:42:00|177094.3|177004.3|177088.2|176998.2|177094.3|177004.3|177086.1|176996.1|8
1729190530000|2024-10-17 18:42:10|177087.2|176997.2|177087|176997|177089.9|176999.9|177083.6|176993.6|9
1729190540000|2024-10-17 18:42:20|177091.1|177001.1|177094.1|177004.1|177096.8|177006.8|177091.1|177001.1|21
1729190550000|2024-10-17 18:42:30|177093.1|177003.1|177091.8|177001.8|177093.1|177003.1|177090.8|177000.8|4
1729190560000|2024-10-17 18:42:40|177091.7|177001.7|177105|177015|177111.7|177021.7|177085.6|176995.6|13
1729190570000|2024-10-17 18:42:50|177108|177018|177112.5|177022.5|177118.7|177028.7|177108|177018|15
1729190580000|2024-10-17 18:43:00|177110.6|177020.6|177093.2|177003.2|177110.6|177020.6|177091.3|177001.3|11
1729190590000|2024-10-17 18:43:10|177093.6|177003.6|177103.4|177013.4|177107.6|177017.6|177093.6|177003.6|10
1729190600000|2024-10-17 18:43:20|177092.6|177002.6|177092|177002|177092.6|177002.6|177091.6|177001.6|3
1729190610000|2024-10-17 18:43:30|177091.4|177001.4|177078.7|176988.7|177091.4|177001.4|177073.1|176983.1|8
1729190620000|2024-10-17 18:43:40|177079.8|176989.8|177083.7|176993.7|177083.7|176993.7|177077.6|176987.6|8
1729190630000|2024-10-17 18:43:50|177080.9|176990.9|177083|176993|177088.4|176998.4|177080|176990|10
1729190640000|2024-10-17 18:44:00|177081.4|176991.4|177084.2|176994.2|177086|176996|177077.3|176987.3|8
1729190650000|2024-10-17 18:44:10|177083.8|176993.8|177085.1|176995.1|177088.8|176998.8|177083.6|176993.6|10
1729190660000|2024-10-17 18:44:20|177085.9|176995.9|177086.6|176996.6|177086.8|176996.8|177085.6|176995.6|4
1729190670000|2024-10-17 18:44:30|177084.5|176994.5|177073.7|176983.7|177084.5|176994.5|177072.7|176982.7|11
1729190680000|2024-10-17 18:44:40|177073.9|176983.9|177078.3|176988.3|177078.3|176988.3|177069.9|176979.9|6
1729190690000|2024-10-17 18:44:50|177078.2|176988.2|177070.9|176980.9|177078.3|176988.3|177070|176980|9
1729190700000|2024-10-17 18:45:00|177066.8|176976.8|177074.3|176984.3|177079|176989|177064.1|176974.1|21
1729190710000|2024-10-17 18:45:10|177070.6|176980.6|177074.3|176984.3|177076.9|176986.9|177068.1|176978.1|21
1729190720000|2024-10-17 18:45:20|177074.7|176984.7|177078.6|176988.6|177083.2|176993.2|177074.5|176984.5|12
1729190730000|2024-10-17 18:45:30|177078.9|176988.9|177070.1|176980.1|177079.1|176989.1|177068.7|176978.7|12
1729190740000|2024-10-17 18:45:40|177069.1|176979.1|177079|176989|177084.3|176994.3|177069.1|176979.1|20
1729190750000|2024-10-17 18:45:50|177079.5|176989.5|177079.8|176989.8|177081.3|176991.3|177079.5|176989.5|4
1729190760000|2024-10-17 18:46:00|177083.4|176993.4|177082.9|176992.9|177087.7|176997.7|177082.4|176992.4|6
1729190770000|2024-10-17 18:46:10|177081.5|176991.5|177082.7|176992.7|177082.7|176992.7|177075.5|176985.5|11
1729190780000|2024-10-17 18:46:20|177080.7|176990.7|177074|176984|177080.7|176990.7|177072.8|176982.8|6
1729190790000|2024-10-17 18:46:30|177077.2|176987.2|177075.8|176985.8|177080|176990|177066.9|176976.9|16
1729190800000|2024-10-17 18:46:40|177075.5|176985.5|177080.5|176990.5|177081.8|176991.8|177075.5|176985.5|12
1729190810000|2024-10-17 18:46:50|177080.2|176990.2|177086|176996|177088.2|176998.2|177080.2|176990.2|5
1729190820000|2024-10-17 18:47:00|177085.8|176995.8|177078|176988|177085.8|176995.8|177074.1|176984.1|10
1729190830000|2024-10-17 18:47:10|177078.1|176988.1|177072.9|176982.9|177078.3|176988.3|177068.6|176978.6|17
1729190840000|2024-10-17 18:47:20|177075.2|176985.2|177067|176977|177075.2|176985.2|177067|176977|13
1729190850000|2024-10-17 18:47:30|177065.6|176975.6|177060.2|176970.2|177066|176976|177056.8|176966.8|7
1729190860000|2024-10-17 18:47:40|177060.4|176970.4|177059.8|176969.8|177060.4|176970.4|177058.1|176968.1|3
1729190870000|2024-10-17 18:47:50|177062.9|176972.9|177065.4|176975.4|177065.4|176975.4|177061.7|176971.7|5
1729190880000|2024-10-17 18:48:00|177065.9|176975.9|177068.5|176978.5|177072.8|176982.8|177065.4|176975.4|11
1729190890000|2024-10-17 18:48:10|177068.2|176978.2|177077.4|176987.4|177078|176988|177068.2|176978.2|14
1729190900000|2024-10-17 18:48:20|177080.6|176990.6|177073.9|176983.9|177082.6|176992.6|177073.9|176983.9|9
1729190910000|2024-10-17 18:48:30|177074.6|176984.6|177079.2|176989.2|177079.2|176989.2|177074|176984|5
1729190920000|2024-10-17 18:48:40|177080.9|176990.9|177082.2|176992.2|177086|176996|177080.8|176990.8|8
1729190930000|2024-10-17 18:48:50|177083.1|176993.1|177080.8|176990.8|177083.1|176993.1|177078.6|176988.6|10
1729190940000|2024-10-17 18:49:00|177079.2|176989.2|177078.7|176988.7|177079.2|176989.2|177078.7|176988.7|2
1729190950000|2024-10-17 18:49:10|177075|176985|177075.6|176985.6|177081.4|176991.4|177075|176985|6
1729190960000|2024-10-17 18:49:20|177076|176986|177080.2|176990.2|177080.2|176990.2|177068.3|176978.3|12
1729190970000|2024-10-17 18:49:30|177079.4|176989.4|177081.5|176991.5|177081.5|176991.5|177078.5|176988.5|5
1729190980000|2024-10-17 18:49:40|177081.8|176991.8|177080.6|176990.6|177081.8|176991.8|177078.5|176988.5|6
1729190990000|2024-10-17 18:49:50|177078.8|176988.8|177079.5|176989.5|177082.1|176992.1|177078.5|176988.5|6
1729191000000|2024-10-17 18:50:00|177076.9|176986.9|177078.5|176988.5|177078.5|176988.5|177076.1|176986.1|6
1729191010000|2024-10-17 18:50:10|177079.1|176989.1|177081.8|176991.8|177081.8|176991.8|177077|176987|5
1729191020000|2024-10-17 18:50:20|177081.9|176991.9|177085.4|176995.4|177085.5|176995.5|177081.4|176991.4|7
1729191030000|2024-10-17 18:50:30|177085.6|176995.6|177081.9|176991.9|177085.6|176995.6|177081.9|176991.9|5
1729191040000|2024-10-17 18:50:40|177081.7|176991.7|177082.3|176992.3|177085.4|176995.4|177080.9|176990.9|7
1729191050000|2024-10-17 18:50:50|177081.2|176991.2|177081.7|176991.7|177081.7|176991.7|177081.2|176991.2|2
1729191060000|2024-10-17 18:51:00|177079.7|176989.7|177084.2|176994.2|177087.8|176997.8|177079.7|176989.7|11
1729191070000|2024-10-17 18:51:10|177084.1|176994.1|177084.4|176994.4|177084.5|176994.5|177084.1|176994.1|3
1729191080000|2024-10-17 18:51:20|177084.3|176994.3|177086.4|176996.4|177089.8|176999.8|177084.3|176994.3|4
1729191090000|2024-10-17 18:51:30|177087.1|176997.1|177087|176997|177087.1|176997.1|177087|176997|2
1729191100000|2024-10-17 18:51:40|177087.5|176997.5|177094.6|177004.6|177096.5|177006.5|177084.4|176994.4|8
1729191110000|2024-10-17 18:51:50|177094.8|177004.8|177093.2|177003.2|177094.8|177004.8|177090.9|177000.9|6
1729191120000|2024-10-17 18:52:00|177094.4|177004.4|177088.2|176998.2|177096.1|177006.1|177088.2|176998.2|4
1729191130000|2024-10-17 18:52:10|177087.2|176997.2|177081.6|176991.6|177087.2|176997.2|177081.6|176991.6|5
1729191140000|2024-10-17 18:52:20|177077|176987|177072.2|176982.2|177079.7|176989.7|177069.9|176979.9|9
1729191150000|2024-10-17 18:52:30|177073.2|176983.2|177066.1|176976.1|177073.3|176983.3|177066.1|176976.1|7
1729191160000|2024-10-17 18:52:40|177068.2|176978.2|177065.3|176975.3|177068.2|176978.2|177062.8|176972.8|4
1729191170000|2024-10-17 18:52:50|177066.7|176976.7|177071.8|176981.8|177075|176985|177066.7|176976.7|5
1729191180000|2024-10-17 18:53:00|177069.8|176979.8|177079.7|176989.7|177079.7|176989.7|177069.8|176979.8|6
1729191190000|2024-10-17 18:53:10|177077.3|176987.3|177078.5|176988.5|177081.3|176991.3|177076.4|176986.4|7
1729191200000|2024-10-17 18:53:20|177080.9|176990.9|177078.7|176988.7|177080.9|176990.9|177075.2|176985.2|8
1729191210000|2024-10-17 18:53:30|177081.1|176991.1|177072.3|176982.3|177081.1|176991.1|177072.3|176982.3|10
1729191220000|2024-10-17 18:53:40|177073.3|176983.3|177073.3|176983.3|177076.1|176986.1|177073.3|176983.3|4
1729191230000|2024-10-17 18:53:50|177070.9|176980.9|177068.6|176978.6|177070.9|176980.9|177067.5|176977.5|8
1729191240000|2024-10-17 18:54:00|177075.9|176985.9|177079.9|176989.9|177079.9|176989.9|177070|176980|9
1729191250000|2024-10-17 18:54:10|177080.1|176990.1|177076.5|176986.5|177080.1|176990.1|177076.5|176986.5|4
1729191260000|2024-10-17 18:54:20|177078.6|176988.6|177087.1|176997.1|177087.9|176997.9|177078.5|176988.5|6
1729191270000|2024-10-17 18:54:30|177086|176996|177082.2|176992.2|177086.2|176996.2|177082|176992|11
1729191280000|2024-10-17 18:54:40|177080.4|176990.4|177082.1|176992.1|177084.4|176994.4|177080.4|176990.4|5
1729191290000|2024-10-17 18:54:50|177082.9|176992.9|177083.7|176993.7|177083.7|176993.7|177082.9|176992.9|4
1729191300000|2024-10-17 18:55:00|177084.4|176994.4|177081.9|176991.9|177086.7|176996.7|177075.7|176985.7|12
1729191310000|2024-10-17 18:55:10|177081.2|176991.2|177078.1|176988.1|177081.2|176991.2|177070.7|176980.7|8
1729191320000|2024-10-17 18:55:20|177077.8|176987.8|177074.5|176984.5|177077.8|176987.8|177071.3|176981.3|6
1729191330000|2024-10-17 18:55:30|177074.6|176984.6|177070.6|176980.6|177074.6|176984.6|177070.6|176980.6|2
1729191340000|2024-10-17 18:55:40|177068.5|176978.5|177075.4|176985.4|177075.9|176985.9|177067|176977|9
1729191350000|2024-10-17 18:55:50|177073.8|176983.8|177073.8|176983.8|177073.8|176983.8|177073.8|176983.8|1
1729191360000|2024-10-17 18:56:00|177071.6|176981.6|177068.9|176978.9|177074.2|176984.2|177068.3|176978.3|9
1729191370000|2024-10-17 18:56:10|177068.2|176978.2|177063.3|176973.3|177068.4|176978.4|177062.6|176972.6|9
1729191380000|2024-10-17 18:56:20|177065.4|176975.4|177064.6|176974.6|177073.4|176983.4|177064.6|176974.6|7
1729191390000|2024-10-17 18:56:30|177071.6|176981.6|177070.3|176980.3|177071.6|176981.6|177068.8|176978.8|7
1729191400000|2024-10-17 18:56:40|177070.1|176980.1|177068.2|176978.2|177070.1|176980.1|177062.4|176972.4|4
1729191410000|2024-10-17 18:56:50|177067.5|176977.5|177065|176975|177067.5|176977.5|177061.5|176971.5|8
1729191420000|2024-10-17 18:57:00|177062.1|176972.1|177032.5|176942.5|177062.1|176972.1|177029.5|176939.5|15
1729191430000|2024-10-17 18:57:10|177033.3|176943.3|177024.5|176934.5|177033.3|176943.3|177022.6|176932.6|15
1729191440000|2024-10-17 18:57:20|177021|176931|177024.5|176934.5|177027.4|176937.4|177021|176931|13
1729191450000|2024-10-17 18:57:30|177023.5|176933.5|177021.2|176931.2|177023.5|176933.5|177021.2|176931.2|2
1729191460000|2024-10-17 18:57:40|177018.7|176928.7|177016.6|176926.6|177021.2|176931.2|177012.2|176922.2|11
1729191470000|2024-10-17 18:57:50|177015.9|176925.9|177014.1|176924.1|177017.4|176927.4|177013.2|176923.2|9
1729191480000|2024-10-17 18:58:00|177016.4|176926.4|177040.3|176950.3|177045.9|176955.9|177016.4|176926.4|25
1729191490000|2024-10-17 18:58:10|177040|176950|177035.2|176945.2|177043.6|176953.6|177030.6|176940.6|18
1729191500000|2024-10-17 18:58:20|177032.2|176942.2|177027.4|176937.4|177036|176946|177027.4|176937.4|6
1729191510000|2024-10-17 18:58:30|177027.2|176937.2|177027.4|176937.4|177032.9|176942.9|177025.4|176935.4|9
1729191520000|2024-10-17 18:58:40|177026.8|176936.8|177021.4|176931.4|177029.3|176939.3|177021.4|176931.4|7
1729191530000|2024-10-17 18:58:50|177021|176931|177024.3|176934.3|177024.6|176934.6|177020.5|176930.5|12
1729191540000|2024-10-17 18:59:00|177022.1|176932.1|177023.8|176933.8|177023.8|176933.8|177016|176926|12
1729191550000|2024-10-17 18:59:10|177020.5|176930.5|177021.8|176931.8|177024.2|176934.2|177020.5|176930.5|4
1729191560000|2024-10-17 18:59:20|177025.2|176935.2|177021.2|176931.2|177026.1|176936.1|177019.9|176929.9|10
1729191570000|2024-10-17 18:59:30|177023.4|176933.4|177022.7|176932.7|177027.7|176937.7|177021.6|176931.6|10
1729191580000|2024-10-17 18:59:40|177020.2|176930.2|177024.2|176934.2|177024.4|176934.4|177017.7|176927.7|12
1729191590000|2024-10-17 18:59:50|177024.5|176934.5|177025.3|176935.3|177027.8|176937.8|177020.6|176930.6|16
1729191600000|2024-10-17 19:00:00|177024.6|176934.6|177033|176943|177033|176943|177024.6|176934.6|10
1729191610000|2024-10-17 19:00:10|177031.4|176941.4|177025.3|176935.3|177031.5|176941.5|177022.9|176932.9|16
1729191620000|2024-10-17 19:00:20|177026|176936|177026.7|176936.7|177033.8|176943.8|177025.3|176935.3|10
1729191630000|2024-10-17 19:00:30|177025.3|176935.3|177023|176933|177027.9|176937.9|177021.7|176931.7|12
1729191640000|2024-10-17 19:00:40|177025.6|176935.6|177031.3|176941.3|177031.6|176941.6|177021.2|176931.2|12
1729191650000|2024-10-17 19:00:50|177032.9|176942.9|177049.6|176959.6|177060.4|176970.4|177029.3|176939.3|13
1729191660000|2024-10-17 19:01:00|177050.2|176960.2|177051|176961|177056.6|176966.6|177045.7|176955.7|14
1729191670000|2024-10-17 19:01:10|177053|176963|177042.7|176952.7|177054.6|176964.6|177039.9|176949.9|18
1729191680000|2024-10-17 19:01:20|177043.2|176953.2|177041.9|176951.9|177046.5|176956.5|177040.1|176950.1|10
1729191690000|2024-10-17 19:01:30|177045|176955|177042.2|176952.2|177045|176955|177041.5|176951.5|11
1729191700000|2024-10-17 19:01:40|177043.6|176953.6|177039.7|176949.7|177044|176954|177039.7|176949.7|8
1729191710000|2024-10-17 19:01:50|177040.3|176950.3|177035.9|176945.9|177045|176955|177033|176943|12
1729191720000|2024-10-17 19:02:00|177043.9|176953.9|177045.6|176955.6|177048|176958|177042.4|176952.4|10
1729191730000|2024-10-17 19:02:10|177045.7|176955.7|177044.9|176954.9|177049.1|176959.1|177044.9|176954.9|13
1729191740000|2024-10-17 19:02:20|177047.2|176957.2|177049.3|176959.3|177054|176964|177042.8|176952.8|17
1729191750000|2024-10-17 19:02:30|177051.6|176961.6|177049|176959|177054.9|176964.9|177049|176959|8
1729191760000|2024-10-17 19:02:40|177050.4|176960.4|177036.7|176946.7|177050.4|176960.4|177035.8|176945.8|16
1729191770000|2024-10-17 19:02:50|177036.5|176946.5|177032|176942|177041|176951|177032|176942|9
1729191780000|2024-10-17 19:03:00|177031.9|176941.9|177034.6|176944.6|177034.8|176944.8|177029.3|176939.3|10
1729191790000|2024-10-17 19:03:10|177033.5|176943.5|177033.8|176943.8|177041.9|176951.9|177031.1|176941.1|15
1729191800000|2024-10-17 19:03:20|177031.3|176941.3|177028|176938|177032|176942|177026.4|176936.4|12
1729191810000|2024-10-17 19:03:30|177027.7|176937.7|177022.8|176932.8|177028.3|176938.3|177020.9|176930.9|14
1729191820000|2024-10-17 19:03:40|177019.2|176929.2|177011.7|176921.7|177020.5|176930.5|177011.7|176921.7|6
1729191830000|2024-10-17 19:03:50|177012|176922|177016.7|176926.7|177016.7|176926.7|177010.4|176920.4|9
1729191840000|2024-10-17 19:04:00|177015.1|176925.1|177015|176925|177021.2|176931.2|177015|176925|8
1729191850000|2024-10-17 19:04:10|177016|176926|177018.5|176928.5|177022.8|176932.8|177016|176926|8
1729191860000|2024-10-17 19:04:20|177019.2|176929.2|177018.1|176928.1|177020|176930|177017.2|176927.2|7
1729191870000|2024-10-17 19:04:30|177017.6|176927.6|177017.5|176927.5|177017.6|176927.6|177017.5|176927.5|2
1729191880000|2024-10-17 19:04:40|177017.2|176927.2|177010.2|176920.2|177017.2|176927.2|177009.8|176919.8|6
1729191890000|2024-10-17 19:04:50|177011.9|176921.9|177017.1|176927.1|177018.7|176928.7|177010.6|176920.6|10
1729191900000|2024-10-17 19:05:00|177014.1|176924.1|177016.7|176926.7|177018.3|176928.3|177013|176923|6
1729191910000|2024-10-17 19:05:10|177014.7|176924.7|177016.6|176926.6|177019.2|176929.2|177013.2|176923.2|12
1729191920000|2024-10-17 19:05:20|177018|176928|177016|176926|177019.2|176929.2|177015.9|176925.9|7
1729191930000|2024-10-17 19:05:30|177015.7|176925.7|177015.7|176925.7|177015.7|176925.7|177015.7|176925.7|1
1729191940000|2024-10-17 19:05:40|177016.3|176926.3|177018.1|176928.1|177018.1|176928.1|177016.3|176926.3|4
1729191950000|2024-10-17 19:05:50|177025.2|176935.2|177019.5|176929.5|177026.5|176936.5|177019.5|176929.5|9
1729191960000|2024-10-17 19:06:00|177018.7|176928.7|177001.1|176911.1|177018.7|176928.7|176995.1|176905.1|8
1729191970000|2024-10-17 19:06:10|177005.8|176915.8|176997.2|176907.2|177005.8|176915.8|176996|176906|9
1729191980000|2024-10-17 19:06:20|177004.1|176914.1|176998.1|176908.1|177004.1|176914.1|176998.1|176908.1|8
1729191990000|2024-10-17 19:06:30|176998.3|176908.3|177000.4|176910.4|177000.4|176910.4|176998.3|176908.3|3
1729192000000|2024-10-17 19:06:40|177001.5|176911.5|177003.7|176913.7|177003.7|176913.7|176999.7|176909.7|3
1729192010000|2024-10-17 19:06:50|177000|176910|177004.2|176914.2|177005.6|176915.6|177000|176910|10
1729192020000|2024-10-17 19:07:00|177004|176914|177004.7|176914.7|177006.7|176916.7|177004|176914|10
1729192030000|2024-10-17 19:07:10|177006.1|176916.1|176998.4|176908.4|177006.1|176916.1|176998.4|176908.4|10
1729192040000|2024-10-17 19:07:20|177000|176910|176999|176909|177000|176910|176993.6|176903.6|6
1729192050000|2024-10-17 19:07:30|176998.8|176908.8|176997.3|176907.3|176998.8|176908.8|176995.9|176905.9|6
1729192060000|2024-10-17 19:07:40|176997.4|176907.4|176998.2|176908.2|177000.8|176910.8|176997.4|176907.4|4
1729192070000|2024-10-17 19:07:50|176998.3|176908.3|176992.2|176902.2|176998.3|176908.3|176981.7|176891.7|6
1729192080000|2024-10-17 19:08:00|176986.6|176896.6|176987.5|176897.5|176989|176899|176984.4|176894.4|6
1729192090000|2024-10-17 19:08:10|176990.1|176900.1|176989.1|176899.1|176990.1|176900.1|176987.1|176897.1|4
1729192100000|2024-10-17 19:08:20|176989.7|176899.7|176981.5|176891.5|176990.3|176900.3|176981.5|176891.5|4
1729192110000|2024-10-17 19:08:30|176982.4|176892.4|176992.5|176902.5|176995.7|176905.7|176982.4|176892.4|5
1729192120000|2024-10-17 19:08:40|176988.1|176898.1|176972.1|176882.1|176988.1|176898.1|176969.9|176879.9|10
1729192130000|2024-10-17 19:08:50|176972.4|176882.4|176974.3|176884.3|176974.3|176884.3|176971.7|176881.7|6
1729192140000|2024-10-17 19:09:00|176972.2|176882.2|176973.3|176883.3|176976.1|176886.1|176970.9|176880.9|7
1729192150000|2024-10-17 19:09:10|176975.2|176885.2|176971.7|176881.7|176976.1|176886.1|176971.5|176881.5|5
1729192160000|2024-10-17 19:09:20|176971.6|176881.6|176960.9|176870.9|176971.6|176881.6|176960.4|176870.4|6
1729192170000|2024-10-17 19:09:30|176959.9|176869.9|176971.8|176881.8|176971.8|176881.8|176959.7|176869.7|8
1729192180000|2024-10-17 19:09:40|176969|176879|176963|176873|176969.5|176879.5|176963|176873|11
1729192190000|2024-10-17 19:09:50|176964.7|176874.7|176968.4|176878.4|176968.4|176878.4|176964.7|176874.7|10
1729192200000|2024-10-17 19:10:00|176970.3|176880.3|176966.6|176876.6|176971|176881|176966.6|176876.6|9
1729192210000|2024-10-17 19:10:10|176964.9|176874.9|176964.7|176874.7|176965.9|176875.9|176958.6|176868.6|12
1729192220000|2024-10-17 19:10:20|176965.2|176875.2|176963.5|176873.5|176966.3|176876.3|176962.4|176872.4|8
1729192230000|2024-10-17 19:10:30|176962|176872|176961.3|176871.3|176962.9|176872.9|176961.3|176871.3|4
1729192240000|2024-10-17 19:10:40|176952.2|176862.2|176956.4|176866.4|176956.4|176866.4|176952.2|176862.2|4
1729192250000|2024-10-17 19:10:50|176956.6|176866.6|176957.2|176867.2|176957.4|176867.4|176954.2|176864.2|9
1729192260000|2024-10-17 19:11:00|176954.6|176864.6|176950.1|176860.1|176956|176866|176948.2|176858.2|8
1729192270000|2024-10-17 19:11:10|176947.9|176857.9|176952.8|176862.8|176952.8|176862.8|176947.9|176857.9|4
1729192280000|2024-10-17 19:11:20|176952.5|176862.5|176952.7|176862.7|176952.7|176862.7|176952.2|176862.2|3
1729192290000|2024-10-17 19:11:30|176952.5|176862.5|176949.1|176859.1|176952.5|176862.5|176945.9|176855.9|9
1729192300000|2024-10-17 19:11:40|176946.3|176856.3|176947.1|176857.1|176951.7|176861.7|176943.4|176853.4|6
1729192310000|2024-10-17 19:11:50|176947|176857|176944.5|176854.5|176948.4|176858.4|176943.2|176853.2|9
1729192320000|2024-10-17 19:12:00|176944.3|176854.3|176946.6|176856.6|176946.6|176856.6|176944.1|176854.1|5
1729192330000|2024-10-17 19:12:10|176944.9|176854.9|176947.9|176857.9|176949.8|176859.8|176943.3|176853.3|7
1729192340000|2024-10-17 19:12:20|176947.5|176857.5|176946.1|176856.1|176952.5|176862.5|176946.1|176856.1|9
1729192350000|2024-10-17 19:12:30|176946.7|176856.7|176952.3|176862.3|176952.7|176862.7|176946.7|176856.7|7
1729192360000|2024-10-17 19:12:40|176947.3|176857.3|176948.3|176858.3|176948.9|176858.9|176947.3|176857.3|5
1729192370000|2024-10-17 19:12:50|176949.7|176859.7|176957.3|176867.3|176957.3|176867.3|176949.7|176859.7|9
1729192380000|2024-10-17 19:13:00|176957.9|176867.9|176952.8|176862.8|176957.9|176867.9|176949.7|176859.7|9
1729192390000|2024-10-17 19:13:10|176954.7|176864.7|176946.7|176856.7|176954.7|176864.7|176946.5|176856.5|10
1729192400000|2024-10-17 19:13:20|176946.2|176856.2|176935.2|176845.2|176948.4|176858.4|176935.2|176845.2|10
1729192410000|2024-10-17 19:13:30|176938.3|176848.3|176938.1|176848.1|176941.9|176851.9|176937.6|176847.6|11
1729192420000|2024-10-17 19:13:40|176939.1|176849.1|176932.3|176842.3|176939.1|176849.1|176931.3|176841.3|7
1729192430000|2024-10-17 19:13:50|176931.5|176841.5|176933.4|176843.4|176933.4|176843.4|176930.8|176840.8|8
1729192440000|2024-10-17 19:14:00|176932.3|176842.3|176932|176842|176932.3|176842.3|176923.9|176833.9|10
1729192450000|2024-10-17 19:14:10|176930.4|176840.4|176929.4|176839.4|176933.2|176843.2|176929.4|176839.4|8
1729192460000|2024-10-17 19:14:20|176927.8|176837.8|176933|176843|176933|176843|176925|176835|6
1729192470000|2024-10-17 19:14:30|176933.4|176843.4|176931.1|176841.1|176933.4|176843.4|176931.1|176841.1|4
1729192480000|2024-10-17 19:14:40|176929.5|176839.5|176928.5|176838.5|176929.7|176839.7|176927.7|176837.7|7
1729192490000|2024-10-17 19:14:50|176928.6|176838.6|176928.7|176838.7|176930.5|176840.5|176928.6|176838.6|4
1729192500000|2024-10-17 19:15:00|176930.3|176840.3|176929|176839|176931.2|176841.2|176929|176839|9
1729192510000|2024-10-17 19:15:10|176930.6|176840.6|176917.4|176827.4|176930.6|176840.6|176914.3|176824.3|7
1729192520000|2024-10-17 19:15:20|176918.8|176828.8|176919.5|176829.5|176919.5|176829.5|176917|176827|8
1729192530000|2024-10-17 19:15:30|176919.4|176829.4|176919.4|176829.4|176919.5|176829.5|176919.4|176829.4|3
1729192540000|2024-10-17 19:15:40|176917.6|176827.6|176916.4|176826.4|176919.2|176829.2|176916|176826|5
1729192550000|2024-10-17 19:15:50|176916.2|176826.2|176916.3|176826.3|176916.3|176826.3|176916.2|176826.2|2
1729192560000|2024-10-17 19:16:00|176918.2|176828.2|176906|176816|176918.7|176828.7|176902.7|176812.7|10
1729192570000|2024-10-17 19:16:10|176905.4|176815.4|176908|176818|176908|176818|176904.3|176814.3|4
1729192580000|2024-10-17 19:16:20|176911.2|176821.2|176903.3|176813.3|176911.2|176821.2|176897.1|176807.1|11
1729192590000|2024-10-17 19:16:30|176902.2|176812.2|176902.2|176812.2|176902.2|176812.2|176902.2|176812.2|1
1729192600000|2024-10-17 19:16:40|176903.9|176813.9|176903.3|176813.3|176907.5|176817.5|176900.4|176810.4|9
1729192610000|2024-10-17 19:16:50|176906.3|176816.3|176898.5|176808.5|176908.9|176818.9|176898.5|176808.5|4
1729192620000|2024-10-17 19:17:00|176896.7|176806.7|176897.9|176807.9|176905.5|176815.5|176894.1|176804.1|12
1729192630000|2024-10-17 19:17:10|176898.1|176808.1|176898.5|176808.5|176898.5|176808.5|176896.7|176806.7|7
1729192640000|2024-10-17 19:17:20|176896.9|176806.9|176896|176806|176898.9|176808.9|176896|176806|6
1729192650000|2024-10-17 19:17:30|176899.8|176809.8|176896.5|176806.5|176899.8|176809.8|176891.8|176801.8|10
1729192660000|2024-10-17 19:17:40|176895.4|176805.4|176893.4|176803.4|176895.7|176805.7|176893.4|176803.4|5
1729192670000|2024-10-17 19:17:50|176893.8|176803.8|176895.1|176805.1|176896.5|176806.5|176893.8|176803.8|6
1729192680000|2024-10-17 19:18:00|176897.1|176807.1|176895.4|176805.4|176898|176808|176892.3|176802.3|6
1729192690000|2024-10-17 19:18:10|176893.4|176803.4|176895.5|176805.5|176895.5|176805.5|176893.4|176803.4|3
1729192700000|2024-10-17 19:18:20|176898.1|176808.1|176894.6|176804.6|176898.1|176808.1|176892|176802|9
1729192710000|2024-10-17 19:18:30|176896.4|176806.4|176896.6|176806.6|176896.6|176806.6|176895.1|176805.1|3
1729192720000|2024-10-17 19:18:40|176893.4|176803.4|176895.1|176805.1|176896.8|176806.8|176887.8|176797.8|6
1729192730000|2024-10-17 19:18:50|176896.8|176806.8|176894.4|176804.4|176896.8|176806.8|176894.4|176804.4|4
1729192740000|2024-10-17 19:19:00|176895.8|176805.8|176896.7|176806.7|176897.4|176807.4|176890.8|176800.8|5
1729192750000|2024-10-17 19:19:10|176897.1|176807.1|176894.4|176804.4|176900.3|176810.3|176889.6|176799.6|17
1729192760000|2024-10-17 19:19:20|176893.9|176803.9|176896.7|176806.7|176896.7|176806.7|176890.7|176800.7|7
1729192770000|2024-10-17 19:19:30|176898.4|176808.4|176889.6|176799.6|176898.4|176808.4|176887.7|176797.7|10
1729192780000|2024-10-17 19:19:40|176889.7|176799.7|176890.5|176800.5|176891.6|176801.6|176888.8|176798.8|8
1729192790000|2024-10-17 19:19:50|176893.7|176803.7|176893.7|176803.7|176893.7|176803.7|176890.5|176800.5|5
1729192800000|2024-10-17 19:20:00|176893.9|176803.9|176887.4|176797.4|176895.3|176805.3|176887.4|176797.4|11
1729192810000|2024-10-17 19:20:10|176889.9|176799.9|176890.5|176800.5|176890.5|176800.5|176889.9|176799.9|3
1729192820000|2024-10-17 19:20:20|176890.1|176800.1|176891.1|176801.1|176891.1|176801.1|176889.5|176799.5|4
1729192830000|2024-10-17 19:20:30|176889.9|176799.9|176889.9|176799.9|176889.9|176799.9|176889.9|176799.9|1
1729192840000|2024-10-17 19:20:40|176889.6|176799.6|176890.1|176800.1|176890.1|176800.1|176889.6|176799.6|2
1729192850000|2024-10-17 19:20:50|176893.1|176803.1|176895.9|176805.9|176895.9|176805.9|176892.7|176802.7|5
1729192860000|2024-10-17 19:21:00|176897|176807|176894.4|176804.4|176897.6|176807.6|176894.4|176804.4|12
1729192870000|2024-10-17 19:21:10|176896.2|176806.2|176890.4|176800.4|176896.2|176806.2|176889.2|176799.2|7
1729192880000|2024-10-17 19:21:20|176891|176801|176891.8|176801.8|176892.2|176802.2|176891|176801|4
1729192890000|2024-10-17 19:21:30|176891.6|176801.6|176912.1|176822.1|176922.2|176832.2|176880.7|176790.7|7
1729192900000|2024-10-17 19:21:40|176914.3|176824.3|176922.8|176832.8|176922.8|176832.8|176912.9|176822.9|11
1729192910000|2024-10-17 19:21:50|176922.6|176832.6|176919.8|176829.8|176924.7|176834.7|176918.6|176828.6|13
1729192920000|2024-10-17 19:22:00|176919.2|176829.2|176922.3|176832.3|176924.5|176834.5|176919.1|176829.1|7
1729192930000|2024-10-17 19:22:10|176925.5|176835.5|176924.3|176834.3|176931.1|176841.1|176924.3|176834.3|8
1729192940000|2024-10-17 19:22:20|176923.3|176833.3|176922.4|176832.4|176923.3|176833.3|176921.4|176831.4|4
1729192950000|2024-10-17 19:22:30|176922.1|176832.1|176924.2|176834.2|176924.2|176834.2|176919.3|176829.3|6
1729192960000|2024-10-17 19:22:40|176922.8|176832.8|176926|176836|176926.4|176836.4|176922.8|176832.8|7
1729192970000|2024-10-17 19:22:50|176927.4|176837.4|176930|176840|176931.8|176841.8|176927.4|176837.4|7
1729192980000|2024-10-17 19:23:00|176925.9|176835.9|176928.9|176838.9|176928.9|176838.9|176923.2|176833.2|9
1729192990000|2024-10-17 19:23:10|176930.3|176840.3|176922.2|176832.2|176930.3|176840.3|176919.6|176829.6|10
1729193000000|2024-10-17 19:23:20|176924.1|176834.1|176924|176834|176925.4|176835.4|176922.5|176832.5|6
1729193010000|2024-10-17 19:23:30|176921.2|176831.2|176921.8|176831.8|176923.2|176833.2|176921.2|176831.2|5
1729193020000|2024-10-17 19:23:40|176921|176831|176922.6|176832.6|176922.6|176832.6|176915.5|176825.5|8
1729193030000|2024-10-17 19:23:50|176922.4|176832.4|176919.8|176829.8|176922.6|176832.6|176919.8|176829.8|4
1729193040000|2024-10-17 19:24:00|176921|176831|176926.1|176836.1|176929.3|176839.3|176921|176831|11
1729193050000|2024-10-17 19:24:10|176927.7|176837.7|176930.2|176840.2|176937|176847|176927.7|176837.7|8
1729193060000|2024-10-17 19:24:20|176931|176841|176927.1|176837.1|176931|176841|176925.3|176835.3|9
1729193070000|2024-10-17 19:24:30|176928.7|176838.7|176926.7|176836.7|176928.7|176838.7|176926.7|176836.7|5
1729193080000|2024-10-17 19:24:40|176925.7|176835.7|176925.2|176835.2|176925.7|176835.7|176925.2|176835.2|2
1729193090000|2024-10-17 19:24:50|176928.7|176838.7|176929.6|176839.6|176931|176841|176927.1|176837.1|13
1729193100000|2024-10-17 19:25:00|176928.9|176838.9|176926.5|176836.5|176928.9|176838.9|176925.5|176835.5|17
1729193110000|2024-10-17 19:25:10|176924.9|176834.9|176928.1|176838.1|176928.1|176838.1|176924.9|176834.9|5
1729193120000|2024-10-17 19:25:20|176920.3|176830.3|176925.4|176835.4|176925.4|176835.4|176920.3|176830.3|7
1729193130000|2024-10-17 19:25:30|176925.3|176835.3|176925.1|176835.1|176927.7|176837.7|176925.1|176835.1|7
1729193140000|2024-10-17 19:25:40|176925.5|176835.5|176928.9|176838.9|176928.9|176838.9|176925.5|176835.5|3
1729193150000|2024-10-17 19:25:50|176922.2|176832.2|176923.3|176833.3|176927.2|176837.2|176922.2|176832.2|7
1729193160000|2024-10-17 19:26:00|176922.8|176832.8|176923.1|176833.1|176923.1|176833.1|176922.8|176832.8|3
1729193170000|2024-10-17 19:26:10|176922.7|176832.7|176924.3|176834.3|176924.6|176834.6|176920.3|176830.3|8
1729193180000|2024-10-17 19:26:20|176923.7|176833.7|176925.1|176835.1|176925.1|176835.1|176917.2|176827.2|13
1729193190000|2024-10-17 19:26:30|176925.3|176835.3|176916.2|176826.2|176925.3|176835.3|176914.3|176824.3|11
1729193200000|2024-10-17 19:26:40|176916.4|176826.4|176915.9|176825.9|176919|176829|176911.7|176821.7|10
1729193220000|2024-10-17 19:27:00|176913.6|176823.6|176915.5|176825.5|176917.5|176827.5|176913|176823|9
1729193230000|2024-10-17 19:27:10|176915.2|176825.2|176914.8|176824.8|176915.2|176825.2|176907.6|176817.6|5
1729193240000|2024-10-17 19:27:20|176912.4|176822.4|176915.3|176825.3|176918.3|176828.3|176911.9|176821.9|12
1729193250000|2024-10-17 19:27:30|176914.6|176824.6|176908.3|176818.3|176914.6|176824.6|176908.3|176818.3|4
1729193260000|2024-10-17 19:27:40|176906.5|176816.5|176913|176823|176914.2|176824.2|176906.5|176816.5|8
1729193270000|2024-10-17 19:27:50|176912.2|176822.2|176916.2|176826.2|176917.9|176827.9|176911|176821|5
1729193280000|2024-10-17 19:28:00|176917.4|176827.4|176922.9|176832.9|176924|176834|176917.4|176827.4|4
1729193290000|2024-10-17 19:28:10|176922.6|176832.6|176929.6|176839.6|176930.8|176840.8|176920.1|176830.1|5
1729193300000|2024-10-17 19:28:20|176927.4|176837.4|176927.5|176837.5|176927.5|176837.5|176927.4|176837.4|2
1729193310000|2024-10-17 19:28:30|176925.9|176835.9|176919.7|176829.7|176926.5|176836.5|176919.2|176829.2|8
1729193320000|2024-10-17 19:28:40|176920.1|176830.1|176920.2|176830.2|176920.2|176830.2|176920.1|176830.1|2
1729193330000|2024-10-17 19:28:50|176921.4|176831.4|176921.4|176831.4|176921.4|176831.4|176920.1|176830.1|4
1729193340000|2024-10-17 19:29:00|176923.7|176833.7|176943.9|176853.9|176946.4|176856.4|176923.7|176833.7|9
1729193350000|2024-10-17 19:29:10|176942|176852|176930|176840|176942|176852|176927.2|176837.2|4
1729193360000|2024-10-17 19:29:20|176932.1|176842.1|176932.8|176842.8|176932.8|176842.8|176932.1|176842.1|2
1729193370000|2024-10-17 19:29:30|176933|176843|176928.6|176838.6|176933|176843|176928.6|176838.6|4
1729193380000|2024-10-17 19:29:40|176929.2|176839.2|176928.7|176838.7|176929.2|176839.2|176928.7|176838.7|4
1729193390000|2024-10-17 19:29:50|176931.2|176841.2|176931.1|176841.1|176931.2|176841.2|176926.1|176836.1|4
1729193400000|2024-10-17 19:30:00|176929.8|176839.8|176934.8|176844.8|176934.8|176844.8|176929.8|176839.8|6
1729193410000|2024-10-17 19:30:10|176934.9|176844.9|176942.8|176852.8|176947.1|176857.1|176934.9|176844.9|6
1729193420000|2024-10-17 19:30:20|176939.8|176849.8|176944.5|176854.5|176944.5|176854.5|176939.8|176849.8|7
1729193430000|2024-10-17 19:30:30|176944.3|176854.3|176945.5|176855.5|176945.5|176855.5|176944.1|176854.1|5
1729193440000|2024-10-17 19:30:40|176947.3|176857.3|176948|176858|176948|176858|176947.3|176857.3|3
1729193450000|2024-10-17 19:30:50|176948.6|176858.6|176948.7|176858.7|176951.7|176861.7|176948.6|176858.6|6
1729193460000|2024-10-17 19:31:00|176948.2|176858.2|176948.2|176858.2|176949.4|176859.4|176948.2|176858.2|4
1729193470000|2024-10-17 19:31:10|176948|176858|176947.8|176857.8|176948|176858|176947.8|176857.8|2
1729193480000|2024-10-17 19:31:20|176947|176857|176947.9|176857.9|176947.9|176857.9|176947|176857|2
1729193490000|2024-10-17 19:31:30|176943.4|176853.4|176943|176853|176943.9|176853.9|176943|176853|3
1729193500000|2024-10-17 19:31:40|176942.9|176852.9|176942.6|176852.6|176942.9|176852.9|176942.6|176852.6|2
1729193510000|2024-10-17 19:31:50|176942.7|176852.7|176930.3|176840.3|176942.7|176852.7|176921.8|176831.8|4
1729193520000|2024-10-17 19:32:00|176930.4|176840.4|176932.2|176842.2|176932.2|176842.2|176930.4|176840.4|2
1729193530000|2024-10-17 19:32:10|176932.5|176842.5|176932.4|176842.4|176932.8|176842.8|176932.3|176842.3|4
1729193540000|2024-10-17 19:32:20|176930.6|176840.6|176930.7|176840.7|176930.7|176840.7|176926.6|176836.6|5
1729193550000|2024-10-17 19:32:30|176930.8|176840.8|176930.8|176840.8|176930.8|176840.8|176930.6|176840.6|4
1729193560000|2024-10-17 19:32:40|176931|176841|176931.2|176841.2|176931.2|176841.2|176930.9|176840.9|4
1729193570000|2024-10-17 19:32:50|176933.2|176843.2|176935.6|176845.6|176935.6|176845.6|176933.2|176843.2|3
1729193580000|2024-10-17 19:33:00|176934.2|176844.2|176932.1|176842.1|176934.2|176844.2|176929.4|176839.4|6
1729193600000|2024-10-17 19:33:20|176932.5|176842.5|176932.5|176842.5|176934.5|176844.5|176932.4|176842.4|6
1729193610000|2024-10-17 19:33:30|176931.3|176841.3|176928.8|176838.8|176931.3|176841.3|176928.8|176838.8|4
1729193620000|2024-10-17 19:33:40|176929.1|176839.1|176930|176840|176930|176840|176929.1|176839.1|2
1729193630000|2024-10-17 19:33:50|176929|176839|176925.8|176835.8|176929|176839|176925.8|176835.8|4
1729193640000|2024-10-17 19:34:00|176924|176834|176920.1|176830.1|176924.5|176834.5|176918.9|176828.9|11
1729193660000|2024-10-17 19:34:20|176918.5|176828.5|176914.1|176824.1|176918.5|176828.5|176914.1|176824.1|7
1729193670000|2024-10-17 19:34:30|176915.3|176825.3|176917.4|176827.4|176917.4|176827.4|176915.3|176825.3|3
1729193680000|2024-10-17 19:34:40|176917.3|176827.3|176920.6|176830.6|176923.1|176833.1|176917.3|176827.3|7
1729193690000|2024-10-17 19:34:50|176920.2|176830.2|176926.6|176836.6|176930.8|176840.8|176919.7|176829.7|6
1729193700000|2024-10-17 19:35:00|176925.1|176835.1|176922|176832|176925.1|176835.1|176920.4|176830.4|4
1729193710000|2024-10-17 19:35:10|176919.7|176829.7|176918.6|176828.6|176920.4|176830.4|176914.8|176824.8|10
1729193720000|2024-10-17 19:35:20|176919.4|176829.4|176920.6|176830.6|176920.6|176830.6|176919.4|176829.4|2
1729193730000|2024-10-17 19:35:30|176920.4|176830.4|176918.2|176828.2|176920.5|176830.5|176918.2|176828.2|5
1729193740000|2024-10-17 19:35:40|176918.1|176828.1|176923|176833|176923|176833|176918.1|176828.1|5
1729193750000|2024-10-17 19:35:50|176922.9|176832.9|176924.1|176834.1|176924.9|176834.9|176922.5|176832.5|5
1729193760000|2024-10-17 19:36:00|176922.9|176832.9|176923.1|176833.1|176923.7|176833.7|176922.9|176832.9|3
1729193770000|2024-10-17 19:36:10|176922.8|176832.8|176919.3|176829.3|176922.8|176832.8|176917.7|176827.7|6
1729193780000|2024-10-17 19:36:20|176919.2|176829.2|176918.7|176828.7|176919.2|176829.2|176918.7|176828.7|4
1729193790000|2024-10-17 19:36:30|176921.7|176831.7|176925.2|176835.2|176925.2|176835.2|176921.1|176831.1|4
1729193800000|2024-10-17 19:36:40|176924.8|176834.8|176927|176837|176927|176837|176923.2|176833.2|5
1729193810000|2024-10-17 19:36:50|176925.1|176835.1|176923.2|176833.2|176925.1|176835.1|176918|176828|12
1729193820000|2024-10-17 19:37:00|176922|176832|176921.8|176831.8|176922.1|176832.1|176921.8|176831.8|3
1729193830000|2024-10-17 19:37:10|176919.4|176829.4|176919.2|176829.2|176919.4|176829.4|176919.2|176829.2|3
1729193840000|2024-10-17 19:37:20|176916.2|176826.2|176912.9|176822.9|176916.4|176826.4|176912.9|176822.9|5
1729193850000|2024-10-17 19:37:30|176916.2|176826.2|176912|176822|176916.2|176826.2|176910.3|176820.3|8
1729193860000|2024-10-17 19:37:40|176910.6|176820.6|176914.7|176824.7|176914.7|176824.7|176910.6|176820.6|7
1729193870000|2024-10-17 19:37:50|176914.2|176824.2|176917.6|176827.6|176918.2|176828.2|176914.2|176824.2|6
1729193880000|2024-10-17 19:38:00|176917.7|176827.7|176917.2|176827.2|176918.9|176828.9|176915.5|176825.5|7
1729193890000|2024-10-17 19:38:10|176917.1|176827.1|176919.7|176829.7|176921.4|176831.4|176917.1|176827.1|4
1729193900000|2024-10-17 19:38:20|176919.8|176829.8|176919.8|176829.8|176919.8|176829.8|176919.8|176829.8|1
1729193910000|2024-10-17 19:38:30|176912.5|176822.5|176917.1|176827.1|176919.3|176829.3|176912.5|176822.5|6
1729193920000|2024-10-17 19:38:40|176916.9|176826.9|176918.2|176828.2|176918.4|176828.4|176916.4|176826.4|6
1729193930000|2024-10-17 19:38:50|176918|176828|176918|176828|176918|176828|176918|176828|1
1729193940000|2024-10-17 19:39:00|176921|176831|176921.8|176831.8|176921.8|176831.8|176921|176831|3
1729193950000|2024-10-17 19:39:10|176925.3|176835.3|176918.1|176828.1|176925.4|176835.4|176918.1|176828.1|8
1729193960000|2024-10-17 19:39:20|176919.3|176829.3|176920.1|176830.1|176920.1|176830.1|176919.3|176829.3|2
1729193970000|2024-10-17 19:39:30|176920.9|176830.9|176918.7|176828.7|176921.1|176831.1|176915.8|176825.8|9
1729193980000|2024-10-17 19:39:40|176916.9|176826.9|176918.2|176828.2|176918.7|176828.7|176916.4|176826.4|7
1729193990000|2024-10-17 19:39:50|176918.4|176828.4|176918.9|176828.9|176919.9|176829.9|176918.3|176828.3|4
1729194000000|2024-10-17 19:40:00|176917.2|176827.2|176919.6|176829.6|176919.6|176829.6|176917.2|176827.2|6
1729194010000|2024-10-17 19:40:10|176920.2|176830.2|176924.8|176834.8|176925.9|176835.9|176920.2|176830.2|12
1729194020000|2024-10-17 19:40:20|176924.9|176834.9|176921.5|176831.5|176924.9|176834.9|176921.5|176831.5|4
1729194030000|2024-10-17 19:40:30|176922.9|176832.9|176917.9|176827.9|176922.9|176832.9|176917.9|176827.9|8
1729194040000|2024-10-17 19:40:40|176919.6|176829.6|176924.3|176834.3|176924.3|176834.3|176919.5|176829.5|3
1729194050000|2024-10-17 19:40:50|176924.6|176834.6|176920.5|176830.5|176924.6|176834.6|176918.4|176828.4|9
1729194060000|2024-10-17 19:41:00|176920.8|176830.8|176910.7|176820.7|176921|176831|176910.7|176820.7|5
1729194070000|2024-10-17 19:41:10|176911.7|176821.7|176916.1|176826.1|176916.1|176826.1|176911.6|176821.6|6
1729194080000|2024-10-17 19:41:20|176915.4|176825.4|176915.5|176825.5|176916.1|176826.1|176913.8|176823.8|6
1729194090000|2024-10-17 19:41:30|176917.1|176827.1|176915.3|176825.3|176917.1|176827.1|176914.6|176824.6|7
1729194100000|2024-10-17 19:41:40|176913.5|176823.5|176910.7|176820.7|176915.5|176825.5|176910.3|176820.3|6
1729194110000|2024-10-17 19:41:50|176910.3|176820.3|176909.4|176819.4|176914.8|176824.8|176897.6|176807.6|13
1729194120000|2024-10-17 19:42:00|176907.8|176817.8|176921.4|176831.4|176923.4|176833.4|176907.8|176817.8|16
1729194130000|2024-10-17 19:42:10|176921.9|176831.9|176921.9|176831.9|176921.9|176831.9|176921.9|176831.9|1
1729194140000|2024-10-17 19:42:20|176918.8|176828.8|176920.4|176830.4|176920.4|176830.4|176918.8|176828.8|2
1729194150000|2024-10-17 19:42:30|176918.6|176828.6|176919.1|176829.1|176921.9|176831.9|176918.6|176828.6|7
1729194160000|2024-10-17 19:42:40|176918.9|176828.9|176918.9|176828.9|176918.9|176828.9|176918.9|176828.9|1
1729194180000|2024-10-17 19:43:00|176919.2|176829.2|176919|176829|176919.2|176829.2|176919|176829|2
1729194190000|2024-10-17 19:43:10|176920|176830|176921.4|176831.4|176926.4|176836.4|176918.2|176828.2|8
1729194200000|2024-10-17 19:43:20|176919.6|176829.6|176920.6|176830.6|176921.3|176831.3|176919.6|176829.6|6
1729194210000|2024-10-17 19:43:30|176918.5|176828.5|176911.4|176821.4|176918.5|176828.5|176910.6|176820.6|11
1729194230000|2024-10-17 19:43:50|176910.5|176820.5|176910.6|176820.6|176910.6|176820.6|176908.3|176818.3|3
1729194240000|2024-10-17 19:44:00|176905.7|176815.7|176908.1|176818.1|176908.1|176818.1|176905.7|176815.7|2
1729194250000|2024-10-17 19:44:10|176907.9|176817.9|176904.7|176814.7|176908.5|176818.5|176902.3|176812.3|8
1729194260000|2024-10-17 19:44:20|176903.4|176813.4|176902.9|176812.9|176903.4|176813.4|176902.9|176812.9|2
1729194270000|2024-10-17 19:44:30|176901|176811|176905.2|176815.2|176907|176817|176901|176811|7
1729194280000|2024-10-17 19:44:40|176905.1|176815.1|176904.6|176814.6|176905.2|176815.2|176903.4|176813.4|5
1729194290000|2024-10-17 19:44:50|176904.2|176814.2|176904|176814|176904.7|176814.7|176904|176814|7
1729194300000|2024-10-17 19:45:00|176906.3|176816.3|176904.5|176814.5|176907.1|176817.1|176904.4|176814.4|10
1729194310000|2024-10-17 19:45:10|176902.6|176812.6|176920.8|176830.8|176922.5|176832.5|176877.5|176787.5|8
1729194320000|2024-10-17 19:45:20|176921.2|176831.2|176920|176830|176921.2|176831.2|176920|176830|3
1729194330000|2024-10-17 19:45:30|176907.3|176817.3|176911|176821|176912.1|176822.1|176906.7|176816.7|11
1729194340000|2024-10-17 19:45:40|176920.2|176830.2|176912.4|176822.4|176920.2|176830.2|176912.4|176822.4|4
1729194350000|2024-10-17 19:45:50|176912.2|176822.2|176914|176824|176915|176825|176912.2|176822.2|4
1729194360000|2024-10-17 19:46:00|176913.9|176823.9|176913.9|176823.9|176913.9|176823.9|176913.9|176823.9|1
1729194370000|2024-10-17 19:46:10|176914.4|176824.4|176918.4|176828.4|176923.4|176833.4|176914.4|176824.4|6
1729194380000|2024-10-17 19:46:20|176919.9|176829.9|176919.2|176829.2|176919.9|176829.9|176919.1|176829.1|3
1729194390000|2024-10-17 19:46:30|176917.3|176827.3|176914.5|176824.5|176917.3|176827.3|176913.1|176823.1|6
1729194400000|2024-10-17 19:46:40|176914.4|176824.4|176917.8|176827.8|176923.3|176833.3|176914.4|176824.4|5
1729194410000|2024-10-17 19:46:50|176919.3|176829.3|176925.4|176835.4|176925.4|176835.4|176919.3|176829.3|4
1729194420000|2024-10-17 19:47:00|176924.8|176834.8|176924.2|176834.2|176924.8|176834.8|176924.2|176834.2|2
1729194430000|2024-10-17 19:47:10|176922.7|176832.7|176918.9|176828.9|176922.7|176832.7|176917.1|176827.1|4
1729194440000|2024-10-17 19:47:20|176919.4|176829.4|176922.4|176832.4|176924.1|176834.1|176919.4|176829.4|8
1729194450000|2024-10-17 19:47:30|176921.6|176831.6|176921.3|176831.3|176921.7|176831.7|176921.3|176831.3|3
1729194470000|2024-10-17 19:47:50|176922.9|176832.9|176918.1|176828.1|176925.1|176835.1|176918.1|176828.1|7
1729194480000|2024-10-17 19:48:00|176907.3|176817.3|176909.5|176819.5|176909.8|176819.8|176907.3|176817.3|4
1729194490000|2024-10-17 19:48:10|176911.1|176821.1|176910.2|176820.2|176911.1|176821.1|176908.2|176818.2|3
1729194500000|2024-10-17 19:48:20|176909.9|176819.9|176910.6|176820.6|176910.9|176820.9|176909.9|176819.9|4
1729194510000|2024-10-17 19:48:30|176910.7|176820.7|176909.1|176819.1|176911.1|176821.1|176904.9|176814.9|7
1729194520000|2024-10-17 19:48:40|176908.3|176818.3|176914.5|176824.5|176918.5|176828.5|176908.3|176818.3|4
1729194530000|2024-10-17 19:48:50|176914.7|176824.7|176915.3|176825.3|176915.3|176825.3|176914.7|176824.7|2
1729194540000|2024-10-17 19:49:00|176915|176825|176915|176825|176915|176825|176915|176825|1
1729194550000|2024-10-17 19:49:10|176914.9|176824.9|176911.4|176821.4|176915.1|176825.1|176911.4|176821.4|4
1729194560000|2024-10-17 19:49:20|176910.5|176820.5|176914.6|176824.6|176914.6|176824.6|176910.5|176820.5|4
1729194570000|2024-10-17 19:49:30|176914.5|176824.5|176915.9|176825.9|176915.9|176825.9|176913.9|176823.9|4
1729194580000|2024-10-17 19:49:40|176916|176826|176915.3|176825.3|176916|176826|176915.3|176825.3|4
1729194600000|2024-10-17 19:50:00|176914.4|176824.4|176922.2|176832.2|176926.6|176836.6|176914.4|176824.4|8
1729194610000|2024-10-17 19:50:10|176921.9|176831.9|176917.4|176827.4|176921.9|176831.9|176917.4|176827.4|2
1729194620000|2024-10-17 19:50:20|176916.9|176826.9|176918.2|176828.2|176918.2|176828.2|176916.6|176826.6|3
1729194630000|2024-10-17 19:50:30|176918.1|176828.1|176918.5|176828.5|176918.5|176828.5|176918.1|176828.1|4
1729194640000|2024-10-17 19:50:40|176919.7|176829.7|176920.1|176830.1|176920.6|176830.6|176919.7|176829.7|3
1729194650000|2024-10-17 19:50:50|176919.8|176829.8|176906.9|176816.9|176919.8|176829.8|176905.9|176815.9|6
1729194660000|2024-10-17 19:51:00|176907.5|176817.5|176915.1|176825.1|176918.2|176828.2|176907.5|176817.5|6
1729194670000|2024-10-17 19:51:10|176921.4|176831.4|176920.5|176830.5|176921.4|176831.4|176920.3|176830.3|3
1729194680000|2024-10-17 19:51:20|176921.1|176831.1|176925.3|176835.3|176927.9|176837.9|176921.1|176831.1|6
1729194690000|2024-10-17 19:51:30|176926.1|176836.1|176924.6|176834.6|176926.5|176836.5|176924.6|176834.6|3
1729194700000|2024-10-17 19:51:40|176924.1|176834.1|176925|176835|176925|176835|176924.1|176834.1|3
1729194710000|2024-10-17 19:51:50|176925.2|176835.2|176927.2|176837.2|176927.8|176837.8|176925.2|176835.2|5
1729194720000|2024-10-17 19:52:00|176927.1|176837.1|176927|176837|176927.1|176837.1|176927|176837|2
1729194730000|2024-10-17 19:52:10|176926.7|176836.7|176934.7|176844.7|176939.9|176849.9|176926.7|176836.7|5
1729194740000|2024-10-17 19:52:20|176935.9|176845.9|176926.1|176836.1|176939.1|176849.1|176926.1|176836.1|8
1729194750000|2024-10-17 19:52:30|176926.6|176836.6|176928.6|176838.6|176928.6|176838.6|176926.4|176836.4|6
1729194770000|2024-10-17 19:52:50|176931.6|176841.6|176927.9|176837.9|176931.6|176841.6|176927.9|176837.9|4
1729194780000|2024-10-17 19:53:00|176929.9|176839.9|176927.9|176837.9|176929.9|176839.9|176927.8|176837.8|5
1729194790000|2024-10-17 19:53:10|176920.6|176830.6|176922.6|176832.6|176924.2|176834.2|176920.6|176830.6|5
1729194800000|2024-10-17 19:53:20|176920.7|176830.7|176920.8|176830.8|176922.3|176832.3|176919.2|176829.2|6
1729194810000|2024-10-17 19:53:30|176922.6|176832.6|176921.1|176831.1|176922.6|176832.6|176920.9|176830.9|7
1729194840000|2024-10-17 19:54:00|176917.8|176827.8|176916.8|176826.8|176920.7|176830.7|176911.8|176821.8|7
1729194850000|2024-10-17 19:54:10|176919.1|176829.1|176916.4|176826.4|176919.1|176829.1|176914.8|176824.8|6
1729194860000|2024-10-17 19:54:20|176916.5|176826.5|176916.5|176826.5|176917.9|176827.9|176916.5|176826.5|3
1729194870000|2024-10-17 19:54:30|176917.7|176827.7|176918.9|176828.9|176918.9|176828.9|176917.6|176827.6|3
1729194880000|2024-10-17 19:54:40|176918.1|176828.1|176916.1|176826.1|176918.3|176828.3|176911.5|176821.5|5
1729194890000|2024-10-17 19:54:50|176918.5|176828.5|176917.7|176827.7|176918.9|176828.9|176915.9|176825.9|5
1729194900000|2024-10-17 19:55:00|176917.6|176827.6|176917.1|176827.1|176920.1|176830.1|176917.1|176827.1|7
1729194910000|2024-10-17 19:55:10|176920|176830|176919|176829|176920|176830|176919|176829|3
1729194920000|2024-10-17 19:55:20|176919.1|176829.1|176919.1|176829.1|176919.2|176829.2|176919.1|176829.1|3
1729194930000|2024-10-17 19:55:30|176919.2|176829.2|176919.2|176829.2|176919.5|176829.5|176917.6|176827.6|6
1729194960000|2024-10-17 19:56:00|176921.8|176831.8|176922.3|176832.3|176926.7|176836.7|176921.8|176831.8|6
1729194970000|2024-10-17 19:56:10|176922.6|176832.6|176927.8|176837.8|176928.6|176838.6|176922.6|176832.6|6
1729194980000|2024-10-17 19:56:20|176927.7|176837.7|176928.4|176838.4|176928.4|176838.4|176924|176834|5
1729194990000|2024-10-17 19:56:30|176933.1|176843.1|176929.1|176839.1|176933.1|176843.1|176928.1|176838.1|6
1729195000000|2024-10-17 19:56:40|176928.6|176838.6|176931.9|176841.9|176931.9|176841.9|176925.6|176835.6|5
1729195010000|2024-10-17 19:56:50|176930.1|176840.1|176929.7|176839.7|176930.1|176840.1|176929.7|176839.7|2
1729195020000|2024-10-17 19:57:00|176928.2|176838.2|176918.5|176828.5|176928.2|176838.2|176918.5|176828.5|6
1729195030000|2024-10-17 19:57:10|176921.5|176831.5|176922.3|176832.3|176922.3|176832.3|176921.5|176831.5|5
1729195040000|2024-10-17 19:57:20|176922.5|176832.5|176922.2|176832.2|176922.5|176832.5|176922.2|176832.2|2
1729195050000|2024-10-17 19:57:30|176922.1|176832.1|176911.6|176821.6|176922.1|176832.1|176911|176821|8
1729195060000|2024-10-17 19:57:40|176911.1|176821.1|176888.2|176798.2|176911.1|176821.1|176873.4|176783.4|24
1729195070000|2024-10-17 19:57:50|176885.5|176795.5|176878.9|176788.9|176885.7|176795.7|176878.9|176788.9|15
1729195080000|2024-10-17 19:58:00|176880.1|176790.1|176880.4|176790.4|176880.5|176790.5|176878.9|176788.9|6
1729195090000|2024-10-17 19:58:10|176878.9|176788.9|176879.2|176789.2|176880.4|176790.4|176878.9|176788.9|4
1729195100000|2024-10-17 19:58:20|176876.2|176786.2|176875.5|176785.5|176878.4|176788.4|176873.3|176783.3|10
1729195110000|2024-10-17 19:58:30|176875.2|176785.2|176875.7|176785.7|176875.7|176785.7|176875.2|176785.2|3
1729195120000|2024-10-17 19:58:40|176875.6|176785.6|176874.1|176784.1|176877.5|176787.5|176874.1|176784.1|8
1729195130000|2024-10-17 19:58:50|176873.9|176783.9|176868.8|176778.8|176873.9|176783.9|176868.2|176778.2|5
1729195140000|2024-10-17 19:59:00|176868.6|176778.6|176868.2|176778.2|176868.6|176778.6|176868.2|176778.2|2
1729195150000|2024-10-17 19:59:10|176861.1|176771.1|176865.7|176775.7|176869.8|176779.8|176861.1|176771.1|7
1729195160000|2024-10-17 19:59:20|176865.8|176775.8|176865.6|176775.6|176865.8|176775.8|176865.6|176775.6|2
1729195170000|2024-10-17 19:59:30|176861.9|176771.9|176876.2|176786.2|176879.7|176789.7|176861.9|176771.9|5
1729195180000|2024-10-17 19:59:40|176875.4|176785.4|176877|176787|176877|176787|176875.4|176785.4|5
1729195190000|2024-10-17 19:59:50|176876.7|176786.7|176919.4|176789.4|176919.4|176789.4|176875.6|176785.6|4
1729195200000|2024-10-17 20:00:00|176911.3|176781.3|176882.5|176792.5|176911.3|176800.9|176882.5|176781.3|5
1729195210000|2024-10-17 20:00:10|176884.6|176794.6|176884.6|176794.6|176885.1|176795.1|176882.5|176792.5|5
1729195220000|2024-10-17 20:00:20|176884|176794|176883.1|176793.1|176884.6|176794.6|176883.1|176793.1|3
1729195230000|2024-10-17 20:00:30|176883|176793|176883.2|176793.2|176883.2|176793.2|176883|176793|2
1729195240000|2024-10-17 20:00:40|176883|176793|176883.2|176793.2|176883.2|176793.2|176883|176793|3
1729195250000|2024-10-17 20:00:50|176882.2|176792.2|176884.6|176794.6|176884.6|176794.6|176882.2|176792.2|3
1729195260000|2024-10-17 20:01:00|176884.7|176794.7|176874.4|176784.4|176884.7|176794.7|176870.6|176780.6|5
1729195270000|2024-10-17 20:01:10|176874.6|176784.6|176874.6|176784.6|176874.6|176784.6|176874.6|176784.6|1
1729195280000|2024-10-17 20:01:20|176874.5|176784.5|176874.7|176784.7|176874.7|176784.7|176874.5|176784.5|2
1729195290000|2024-10-17 20:01:30|176878.2|176788.2|176878.2|176788.2|176878.2|176788.2|176878.2|176788.2|1
1729195300000|2024-10-17 20:01:40|176877.2|176787.2|176878.2|176788.2|176878.2|176788.2|176877.2|176787.2|2
1729195310000|2024-10-17 20:01:50|176882.5|176792.5|176809.5|176719.5|176882.5|176792.5|176806.7|176716.7|6
1729195320000|2024-10-17 20:02:00|176807.7|176717.7|176806.3|176716.3|176807.7|176717.7|176804.7|176714.7|9
1729195330000|2024-10-17 20:02:10|176808.9|176718.9|176805.3|176715.3|176808.9|176718.9|176804.9|176714.9|5
1729195340000|2024-10-17 20:02:20|176808.1|176718.1|176833|176743|176833|176743|176799.1|176709.1|10
1729195350000|2024-10-17 20:02:30|176831.3|176741.3|176831.3|176741.3|176831.3|176741.3|176831.3|176741.3|1
1729195360000|2024-10-17 20:02:40|176834.7|176744.7|176834.7|176744.7|176834.7|176744.7|176834.7|176744.7|1
1729195370000|2024-10-17 20:02:50|176834.8|176744.8|176835.1|176745.1|176835.4|176745.4|176834.5|176744.5|6
1729195380000|2024-10-17 20:03:00|176836.6|176746.6|176838.1|176748.1|176839.2|176749.2|176836.6|176746.6|4
1729195390000|2024-10-17 20:03:10|176838|176748|176847.6|176757.6|176847.6|176757.6|176838|176748|5
1729195400000|2024-10-17 20:03:20|176846.2|176756.2|176845.6|176755.6|176846.2|176756.2|176845|176755|4
1729195410000|2024-10-17 20:03:30|176845.5|176755.5|176845.6|176755.6|176845.6|176755.6|176845.5|176755.5|2
1729195420000|2024-10-17 20:03:40|176844.8|176754.8|176845|176755|176845|176755|176844.8|176754.8|2
1729195430000|2024-10-17 20:03:50|176842|176752|176843|176753|176843.5|176753.5|176842|176752|3
1729195440000|2024-10-17 20:04:00|176840|176750|176840.1|176750.1|176840.1|176750.1|176839.8|176749.8|4
1729195450000|2024-10-17 20:04:10|176856.9|176766.9|176855.8|176765.8|176856.9|176766.9|176852.2|176762.2|5
1729195460000|2024-10-17 20:04:20|176855.6|176765.6|176855.9|176765.9|176855.9|176765.9|176852.2|176762.2|5
1729195470000|2024-10-17 20:04:30|176856.2|176766.2|176855.9|176765.9|176856.2|176766.2|176855.9|176765.9|2
1729195480000|2024-10-17 20:04:40|176855.8|176765.8|176855.9|176765.9|176855.9|176765.9|176855.3|176765.3|5
1729195490000|2024-10-17 20:04:50|176855.6|176765.6|176855.9|176765.9|176855.9|176765.9|176855.6|176765.6|4
1729195500000|2024-10-17 20:05:00|176855.8|176765.8|176854.9|176764.9|176855.8|176765.8|176852.6|176762.6|5
1729195510000|2024-10-17 20:05:10|176857.2|176767.2|176857.2|176767.2|176857.2|176767.2|176857.2|176767.2|1
1729195520000|2024-10-17 20:05:20|176854.9|176764.9|176855.9|176765.9|176856|176766|176854.9|176764.9|3
1729195530000|2024-10-17 20:05:30|176856|176766|176856|176766|176856|176766|176856|176766|1
1729195540000|2024-10-17 20:05:40|176855.9|176765.9|176855.9|176765.9|176856|176766|176855.9|176765.9|3
1729195550000|2024-10-17 20:05:50|176855.7|176765.7|176837.2|176747.2|176855.7|176765.7|176837.2|176747.2|2
1729195560000|2024-10-17 20:06:00|176837.1|176747.1|176837.3|176747.3|176837.3|176747.3|176827.6|176737.6|3
1729195570000|2024-10-17 20:06:10|176836.1|176746.1|176829.9|176739.9|176836.1|176746.1|176829.9|176739.9|4
1729195590000|2024-10-17 20:06:30|176829.2|176739.2|176825.4|176735.4|176830|176740|176825.4|176735.4|3
1729195600000|2024-10-17 20:06:40|176824.9|176734.9|176825.3|176735.3|176825.4|176735.4|176824.9|176734.9|3
1729195610000|2024-10-17 20:06:50|176826|176736|176825.4|176735.4|176826|176736|176824.7|176734.7|4
1729195620000|2024-10-17 20:07:00|176825.7|176735.7|176825.7|176735.7|176825.7|176735.7|176825.7|176735.7|1
1729195630000|2024-10-17 20:07:10|176825.6|176735.6|176825.8|176735.8|176825.8|176735.8|176825.6|176735.6|3
1729195640000|2024-10-17 20:07:20|176825.9|176735.9|176825.7|176735.7|176825.9|176735.9|176825.7|176735.7|2
1729195650000|2024-10-17 20:07:30|176825.6|176735.6|176832.7|176742.7|176834.1|176744.1|176825.6|176735.6|7
1729195660000|2024-10-17 20:07:40|176833.7|176743.7|176833.7|176743.7|176833.7|176743.7|176833.7|176743.7|1
1729195670000|2024-10-17 20:07:50|176831.7|176741.7|176831.8|176741.8|176832|176742|176831.7|176741.7|3
1729195680000|2024-10-17 20:08:00|176832.2|176742.2|176831.8|176741.8|176832.2|176742.2|176831.8|176741.8|2
1729195690000|2024-10-17 20:08:10|176831.4|176741.4|176831.8|176741.8|176831.8|176741.8|176831.4|176741.4|2
1729195700000|2024-10-17 20:08:20|176831.7|176741.7|176832|176742|176832|176742|176831.7|176741.7|3
1729195710000|2024-10-17 20:08:30|176834|176744|176812|176722|176837.4|176747.4|176812|176722|8
1729195720000|2024-10-17 20:08:40|176811.5|176721.5|176811.4|176721.4|176811.5|176721.5|176811.4|176721.4|2
1729195730000|2024-10-17 20:08:50|176813.9|176723.9|176814.3|176724.3|176814.3|176724.3|176813.9|176723.9|2
1729195740000|2024-10-17 20:09:00|176814.6|176724.6|176814.6|176724.6|176814.6|176724.6|176814.6|176724.6|1
1729195750000|2024-10-17 20:09:10|176811.2|176721.2|176811.4|176721.4|176811.4|176721.4|176811.2|176721.2|3
1729195760000|2024-10-17 20:09:20|176818.6|176728.6|176832.9|176742.9|176832.9|176742.9|176818.6|176728.6|7
1729195770000|2024-10-17 20:09:30|176833.2|176743.2|176832.9|176742.9|176833.2|176743.2|176832.9|176742.9|2
1729195780000|2024-10-17 20:09:40|176832.7|176742.7|176832.9|176742.9|176833.1|176743.1|176832.7|176742.7|4
1729195790000|2024-10-17 20:09:50|176834.4|176744.4|176834.4|176744.4|176834.6|176744.6|176833.9|176743.9|5
1729195800000|2024-10-17 20:10:00|176833|176743|176827|176737|176833|176743|176825.7|176735.7|6
1729195810000|2024-10-17 20:10:10|176827.3|176737.3|176827.3|176737.3|176827.3|176737.3|176827.3|176737.3|1
1729195830000|2024-10-17 20:10:30|176827.4|176737.4|176827.3|176737.3|176827.4|176737.4|176827.3|176737.3|2
1729195840000|2024-10-17 20:10:40|176827|176737|176815.1|176725.1|176827|176737|176815.1|176725.1|3
1729195850000|2024-10-17 20:10:50|176829|176739|176827.7|176737.7|176829|176739|176827.7|176737.7|2
1729195860000|2024-10-17 20:11:00|176828.7|176738.7|176831|176741|176831.6|176741.6|176828.7|176738.7|4
1729195870000|2024-10-17 20:11:10|176830.7|176740.7|176836.7|176746.7|176836.8|176746.8|176830.7|176740.7|3
1729195880000|2024-10-17 20:11:20|176836.8|176746.8|176836.8|176746.8|176836.8|176746.8|176836.8|176746.8|1
1729195900000|2024-10-17 20:11:40|176836.7|176746.7|176839|176749|176839|176749|176836.7|176746.7|2
1729195920000|2024-10-17 20:12:00|176837.9|176747.9|176837.9|176747.9|176837.9|176747.9|176837.9|176747.9|1
1729195940000|2024-10-17 20:12:20|176838.1|176748.1|176837.9|176747.9|176838.1|176748.1|176837.9|176747.9|2
1729195950000|2024-10-17 20:12:30|176839|176749|176839|176749|176839|176749|176839|176749|1
1729195960000|2024-10-17 20:12:40|176839.1|176749.1|176837.7|176747.7|176839.1|176749.1|176837.7|176747.7|3
1729195980000|2024-10-17 20:13:00|176838.5|176748.5|176836.6|176746.6|176838.5|176748.5|176836.6|176746.6|5
1729196010000|2024-10-17 20:13:30|176837.7|176747.7|176837.7|176747.7|176837.7|176747.7|176837.7|176747.7|1
1729196030000|2024-10-17 20:13:50|176832.7|176742.7|176832.2|176742.2|176832.7|176742.7|176832.2|176742.2|2
1729196050000|2024-10-17 20:14:10|176832.1|176742.1|176832.2|176742.2|176832.2|176742.2|176832.1|176742.1|2
1729196060000|2024-10-17 20:14:20|176832.7|176742.7|176832.7|176742.7|176832.7|176742.7|176832.7|176742.7|1
1729196090000|2024-10-17 20:14:50|176832|176742|176832|176742|176832.1|176742.1|176832|176742|3
1729196100000|2024-10-17 20:15:00|176807.1|176717.1|176807.8|176717.8|176807.8|176717.8|176807.1|176717.1|2
1729196110000|2024-10-17 20:15:10|176808|176718|176809.2|176719.2|176809.4|176719.4|176808|176718|3
1729196120000|2024-10-17 20:15:20|176809|176719|176807.9|176717.9|176809|176719|176807.9|176717.9|2
1729196130000|2024-10-17 20:15:30|176803|176713|176802.2|176712.2|176803|176713|176802.2|176712.2|2
1729196140000|2024-10-17 20:15:40|176802.4|176712.4|176802.4|176712.4|176802.4|176712.4|176802.4|176712.4|1
1729196150000|2024-10-17 20:15:50|176807.1|176717.1|176807.1|176717.1|176807.1|176717.1|176807.1|176717.1|1
1729196160000|2024-10-17 20:16:00|176812.8|176722.8|176819.3|176729.3|176819.3|176729.3|176812.8|176722.8|4
1729196170000|2024-10-17 20:16:10|176818.2|176728.2|176818.2|176728.2|176818.2|176728.2|176818.2|176728.2|1
1729196180000|2024-10-17 20:16:20|176820.4|176730.4|176820.4|176730.4|176820.4|176730.4|176820.4|176730.4|1
1729196190000|2024-10-17 20:16:30|176821.4|176731.4|176820.4|176730.4|176821.4|176731.4|176820.4|176730.4|2
1729196200000|2024-10-17 20:16:40|176820|176730|176820.4|176730.4|176820.6|176730.6|176819.9|176729.9|6
1729196210000|2024-10-17 20:16:50|176821.1|176731.1|176821.1|176731.1|176821.1|176731.1|176820.5|176730.5|3
1729196220000|2024-10-17 20:17:00|176821.3|176731.3|176821.1|176731.1|176821.3|176731.3|176821.1|176731.1|2
1729196230000|2024-10-17 20:17:10|176821.3|176731.3|176821.1|176731.1|176821.3|176731.3|176821.1|176731.1|2
1729196240000|2024-10-17 20:17:20|176820.4|176730.4|176820.4|176730.4|176820.4|176730.4|176820.4|176730.4|1
1729196260000|2024-10-17 20:17:40|176821.1|176731.1|176825.1|176735.1|176825.1|176735.1|176821.1|176731.1|3
1729196270000|2024-10-17 20:17:50|176831.3|176741.3|176836.5|176746.5|176836.5|176746.5|176831.3|176741.3|2
1729196280000|2024-10-17 20:18:00|176855.6|176765.6|176853.2|176763.2|176855.6|176765.6|176853.2|176763.2|2
1729196290000|2024-10-17 20:18:10|176853.3|176763.3|176853.2|176763.2|176853.3|176763.3|176853.2|176763.2|2
1729196300000|2024-10-17 20:18:20|176853.3|176763.3|176853.2|176763.2|176853.3|176763.3|176853.2|176763.2|2
1729196310000|2024-10-17 20:18:30|176852.9|176762.9|176852.9|176762.9|176852.9|176762.9|176852.9|176762.9|1
1729196330000|2024-10-17 20:18:50|176853.2|176763.2|176852.9|176762.9|176853.2|176763.2|176852.9|176762.9|2
1729196340000|2024-10-17 20:19:00|176843.7|176753.7|176835.7|176745.7|176843.7|176753.7|176835.7|176745.7|3
1729196360000|2024-10-17 20:19:20|176835.8|176745.8|176835.8|176745.8|176835.8|176745.8|176835.8|176745.8|1
1729196370000|2024-10-17 20:19:30|176831.5|176741.5|176831.4|176741.4|176831.5|176741.5|176831.4|176741.4|2
1729196380000|2024-10-17 20:19:40|176830|176740|176829.9|176739.9|176830|176740|176829.9|176739.9|2
1729196390000|2024-10-17 20:19:50|176833.3|176743.3|176833.3|176743.3|176833.3|176743.3|176833.3|176743.3|1
1729196400000|2024-10-17 20:20:00|176833.4|176743.4|176831|176741|176833.4|176743.4|176831|176741|2
1729196410000|2024-10-17 20:20:10|176831.2|176741.2|176831.2|176741.2|176831.2|176741.2|176831.2|176741.2|1
1729196420000|2024-10-17 20:20:20|176827|176737|176827|176737|176827|176737|176827|176737|1
1729196430000|2024-10-17 20:20:30|176828.3|176738.3|176828.3|176738.3|176828.3|176738.3|176828.3|176738.3|1
1729196440000|2024-10-17 20:20:40|176828.5|176738.5|176828.3|176738.3|176828.5|176738.5|176828.3|176738.3|2
1729196450000|2024-10-17 20:20:50|176827.9|176737.9|176827.8|176737.8|176827.9|176737.9|176827.6|176737.6|3
1729196460000|2024-10-17 20:21:00|176827.9|176737.9|176827.9|176737.9|176827.9|176737.9|176827.9|176737.9|1
1729196480000|2024-10-17 20:21:20|176828.4|176738.4|176828.4|176738.4|176828.4|176738.4|176828.4|176738.4|1
1729196490000|2024-10-17 20:21:30|176813.1|176723.1|176813.1|176723.1|176813.1|176723.1|176813.1|176723.1|1
1729196500000|2024-10-17 20:21:40|176812.3|176722.3|176817.2|176727.2|176817.2|176727.2|176812.3|176722.3|2
1729196510000|2024-10-17 20:21:50|176817.1|176727.1|176817.1|176727.1|176817.1|176727.1|176817.1|176727.1|1
1729196530000|2024-10-17 20:22:10|176818.4|176728.4|176814.5|176724.5|176818.4|176728.4|176814.2|176724.2|3
1729196540000|2024-10-17 20:22:20|176814.6|176724.6|176814.6|176724.6|176814.6|176724.6|176814.6|176724.6|1
1729196560000|2024-10-17 20:22:40|176818.6|176728.6|176818.3|176728.3|176818.6|176728.6|176818.3|176728.3|2
1729196590000|2024-10-17 20:23:10|176814.2|176724.2|176814.2|176724.2|176814.2|176724.2|176814.2|176724.2|1
1729196600000|2024-10-17 20:23:20|176860.9|176730.9|176860.9|176730.9|176860.9|176730.9|176860.9|176730.9|1
1729196610000|2024-10-17 20:23:30|176814.2|176724.2|176817.6|176727.6|176817.6|176727.6|176814.2|176724.2|2
1729196630000|2024-10-17 20:23:50|176823.3|176733.3|176817.7|176727.7|176823.3|176733.3|176817.7|176727.7|2
1729196640000|2024-10-17 20:24:00|176817.6|176727.6|176814.2|176724.2|176817.6|176727.6|176814.2|176724.2|2
1729196650000|2024-10-17 20:24:10|176812.8|176722.8|176812.8|176722.8|176812.8|176722.8|176812.8|176722.8|1
1729196670000|2024-10-17 20:24:30|176816.4|176726.4|176816.4|176726.4|176816.4|176726.4|176816.4|176726.4|1
1729196700000|2024-10-17 20:25:00|176812.8|176722.8|176812.8|176722.8|176812.8|176722.8|176812.8|176722.8|1
1729196710000|2024-10-17 20:25:10|176812.6|176722.6|176812.7|176722.7|176812.7|176722.7|176812.6|176722.6|2
1729196720000|2024-10-17 20:25:20|176813.8|176723.8|176817.1|176727.1|176817.2|176727.2|176813.8|176723.8|3
1729196730000|2024-10-17 20:25:30|176853.2|176723.2|176836.9|176706.9|176853.2|176723.2|176836.9|176706.9|4
1729196740000|2024-10-17 20:25:40|176836.8|176706.8|176836.8|176706.8|176836.8|176706.8|176836.8|176706.8|1
1729196760000|2024-10-17 20:26:00|176813.9|176723.9|176816.4|176726.4|176819.1|176729.1|176813.3|176723.3|5
1729196770000|2024-10-17 20:26:10|176816.3|176726.3|176816.4|176726.4|176816.4|176726.4|176816.3|176726.3|2
1729196780000|2024-10-17 20:26:20|176816|176726|176812.8|176722.8|176816|176726|176812.8|176722.8|2
1729196800000|2024-10-17 20:26:40|176812.6|176722.6|176812.8|176722.8|176812.8|176722.8|176812.6|176722.6|2
1729196810000|2024-10-17 20:26:50|176812|176722|176812|176722|176812|176722|176811.9|176721.9|3
1729196830000|2024-10-17 20:27:10|176812.8|176722.8|176812.8|176722.8|176812.8|176722.8|176812.8|176722.8|1
1729196840000|2024-10-17 20:27:20|176812.9|176722.9|176812.9|176722.9|176812.9|176722.9|176812.9|176722.9|1
1729196860000|2024-10-17 20:27:40|176812|176722|176812|176722|176812|176722|176812|176722|1
1729196880000|2024-10-17 20:28:00|176839.8|176709.8|176840|176710|176840|176710|176839.8|176709.8|2
1729196890000|2024-10-17 20:28:10|176838.6|176708.6|176838.6|176708.6|176838.6|176708.6|176837.4|176707.4|3
1729196900000|2024-10-17 20:28:20|176838.4|176708.4|176838.6|176708.6|176838.6|176708.6|176838.4|176708.4|2
1729196910000|2024-10-17 20:28:30|176832.9|176702.9|176832.9|176702.9|176832.9|176702.9|176832.9|176702.9|1
1729196920000|2024-10-17 20:28:40|176812|176722|176778.4|176688.4|176812|176722|176778.4|176688.4|3
1729196930000|2024-10-17 20:28:50|176778.7|176688.7|176771.1|176681.1|176779|176689|176771.1|176681.1|3
1729196940000|2024-10-17 20:29:00|176770.3|176680.3|176774.2|176684.2|176775.1|176685.1|176770.3|176680.3|4
1729196950000|2024-10-17 20:29:10|176772.4|176682.4|176774.1|176684.1|176774.4|176684.4|176772.4|176682.4|4
1729196960000|2024-10-17 20:29:20|176765.2|176675.2|176766.3|176676.3|176766.3|176676.3|176764.9|176674.9|3
1729196970000|2024-10-17 20:29:30|176766.5|176676.5|176766.3|176676.3|176766.5|176676.5|176766.3|176676.3|2
1729196980000|2024-10-17 20:29:40|176767.5|176677.5|176767.5|176677.5|176767.5|176677.5|176767.5|176677.5|1
1729197000000|2024-10-17 20:30:00|176758.6|176668.6|176766.8|176676.8|176766.8|176676.8|176758.3|176668.3|4
1729197010000|2024-10-17 20:30:10|176766.3|176676.3|176765.5|176675.5|176766.3|176676.3|176765.5|176675.5|3
1729197020000|2024-10-17 20:30:20|176768|176678|176768|176678|176768|176678|176768|176678|1
1729197030000|2024-10-17 20:30:30|176768.1|176678.1|176768|176678|176768.1|176678.1|176768|176678|2
1729197040000|2024-10-17 20:30:40|176767.8|176677.8|176767.8|176677.8|176768.4|176678.4|176767.8|176677.8|3
1729197050000|2024-10-17 20:30:50|176767.7|176677.7|176767.8|176677.8|176767.8|176677.8|176767.7|176677.7|2
1729197080000|2024-10-17 20:31:20|176768.8|176678.8|176768.8|176678.8|176770.2|176680.2|176768.8|176678.8|3
1729197090000|2024-10-17 20:31:30|176769.2|176679.2|176769.2|176679.2|176769.4|176679.4|176769.2|176679.2|3
1729197110000|2024-10-17 20:31:50|176768.9|176678.9|176770.8|176680.8|176770.8|176680.8|176768.9|176678.9|4
1729197120000|2024-10-17 20:32:00|176774|176684|176774|176684|176774|176684|176774|176684|1
1729197130000|2024-10-17 20:32:10|176775.6|176685.6|176774|176684|176775.6|176685.6|176774|176684|2
1729197140000|2024-10-17 20:32:20|176774.8|176684.8|176774.9|176684.9|176774.9|176684.9|176774.8|176684.8|2
1729197160000|2024-10-17 20:32:40|176774.8|176684.8|176774.9|176684.9|176774.9|176684.9|176774.8|176684.8|2
1729197170000|2024-10-17 20:32:50|176775.3|176685.3|176775.3|176685.3|176775.3|176685.3|176775.3|176685.3|1
1729197180000|2024-10-17 20:33:00|176800.6|176670.6|176800.6|176670.6|176800.6|176670.6|176799.6|176669.6|5
1729197190000|2024-10-17 20:33:10|176796.6|176666.6|176796.6|176666.6|176796.6|176666.6|176796.6|176666.6|1
1729197200000|2024-10-17 20:33:20|176776.5|176686.5|176776.5|176686.5|176776.5|176686.5|176776.5|176686.5|1
1729197220000|2024-10-17 20:33:40|176776.7|176686.7|176776.7|176686.7|176776.7|176686.7|176776.7|176686.7|1
1729197240000|2024-10-17 20:34:00|176776.6|176686.6|176800.7|176670.7|176800.7|176686.7|176776.6|176670.7|3
1729197250000|2024-10-17 20:34:10|176799.9|176669.9|176800.7|176670.7|176800.7|176670.7|176799.9|176669.9|2
1729197260000|2024-10-17 20:34:20|176802.5|176672.5|176802.5|176672.5|176802.5|176672.5|176802.5|176672.5|1
1729197280000|2024-10-17 20:34:40|176800.7|176670.7|176800.7|176670.7|176800.7|176670.7|176800.7|176670.7|1
1729197290000|2024-10-17 20:34:50|176792.9|176662.9|176792.9|176662.9|176792.9|176662.9|176792.9|176662.9|1
1729197300000|2024-10-17 20:35:00|176791.4|176661.4|176788.1|176658.1|176791.4|176661.4|176788.1|176658.1|2
1729197310000|2024-10-17 20:35:10|176788|176658|176788.1|176658.1|176788.1|176658.1|176788|176658|2
1729197330000|2024-10-17 20:35:30|176789.5|176659.5|176789.5|176659.5|176789.5|176659.5|176789.5|176659.5|1
1729197340000|2024-10-17 20:35:40|176789.6|176659.6|176789.5|176659.5|176789.6|176659.6|176789.5|176659.5|2
1729197350000|2024-10-17 20:35:50|176789.3|176659.3|176790.7|176660.7|176790.7|176660.7|176789.3|176659.3|3
1729197360000|2024-10-17 20:36:00|176790.6|176660.6|176794.2|176664.2|176794.2|176664.2|176790.5|176660.5|5
1729197380000|2024-10-17 20:36:20|176794|176664|176794.2|176664.2|176794.2|176664.2|176794|176664|2
1729197390000|2024-10-17 20:36:30|176771.5|176681.5|176774.2|176684.2|176774.2|176684.2|176771.5|176681.5|2
1729197410000|2024-10-17 20:36:50|176774.4|176684.4|176774.5|176684.5|176774.7|176684.7|176774.4|176684.4|3
1729197420000|2024-10-17 20:37:00|176774.4|176684.4|176774.4|176684.4|176774.4|176684.4|176774.3|176684.3|3
1729197430000|2024-10-17 20:37:10|176772.5|176682.5|176772.5|176682.5|176772.5|176682.5|176772.5|176682.5|1
1729197440000|2024-10-17 20:37:20|176774.2|176684.2|176774.2|176684.2|176774.2|176684.2|176774.2|176684.2|1
1729197450000|2024-10-17 20:37:30|176771.7|176681.7|176774.2|176684.2|176774.2|176684.2|176771.7|176681.7|2
1729197460000|2024-10-17 20:37:40|176772.8|176682.8|176772.9|176682.9|176773.2|176683.2|176772.8|176682.8|4
1729197470000|2024-10-17 20:37:50|176771.1|176681.1|176771.1|176681.1|176771.1|176681.1|176771.1|176681.1|1
1729197480000|2024-10-17 20:38:00|176772.2|176682.2|176772.2|176682.2|176772.2|176682.2|176772.2|176682.2|1
1729197490000|2024-10-17 20:38:10|176770.4|176680.4|176771.9|176681.9|176772.3|176682.3|176770.4|176680.4|5
1729197500000|2024-10-17 20:38:20|176769.5|176679.5|176771.9|176681.9|176771.9|176681.9|176769.5|176679.5|2
1729197510000|2024-10-17 20:38:30|176771.4|176681.4|176771.9|176681.9|176771.9|176681.9|176771.4|176681.4|2
1729197520000|2024-10-17 20:38:40|176772.6|176682.6|176772.6|176682.6|176772.7|176682.7|176772.2|176682.2|5
1729197550000|2024-10-17 20:39:10|176771.9|176681.9|176802.5|176672.5|176802.5|176681.9|176771.8|176671.3|4
1729197560000|2024-10-17 20:39:20|176791.8|176661.8|176791.8|176661.8|176791.8|176661.8|176791.3|176661.3|3
1729197570000|2024-10-17 20:39:30|176792.6|176662.6|176792.2|176662.2|176792.6|176662.6|176791.9|176661.9|3
1729197580000|2024-10-17 20:39:40|176792.3|176662.3|176792.2|176662.2|176792.3|176662.3|176792.1|176662.1|4
1729197600000|2024-10-17 20:40:00|176788.4|176658.4|177199.1|176857.1|177199.1|176857.1|176785.4|176655.4|16
1729197610000|2024-10-17 20:40:10|176910.1|176780.1|176910|176780|176913|176783|176909|176779|6
1729197620000|2024-10-17 20:40:20|176906.5|176776.5|176909|176779|176913.1|176783.1|176885.9|176755.9|10
1729197630000|2024-10-17 20:40:30|176908.9|176778.9|176909|176779|176909|176779|176908.9|176778.9|2
1729197640000|2024-10-17 20:40:40|176910.3|176780.3|176910.1|176780.1|176910.3|176780.3|176910|176780|3
1729197650000|2024-10-17 20:40:50|176912.8|176782.8|176912.8|176782.8|176913.8|176783.8|176912.8|176782.8|3
1729197660000|2024-10-17 20:41:00|176881.4|176751.4|176881.9|176751.9|176882.9|176752.9|176881.4|176751.4|4
1729197670000|2024-10-17 20:41:10|176882|176752|176885.8|176755.8|176885.8|176755.8|176882|176752|4
1729197680000|2024-10-17 20:41:20|176892.1|176762.1|176884.7|176754.7|176901.6|176771.6|176884.7|176754.7|9
1729197690000|2024-10-17 20:41:30|176886|176756|176899|176769|176899.1|176769.1|176884.7|176754.7|6
1729197700000|2024-10-17 20:41:40|176898.7|176768.7|176897.6|176767.6|176899.4|176769.4|176885.1|176755.1|11
1729197710000|2024-10-17 20:41:50|176897.5|176767.5|176885.2|176755.2|176897.5|176767.5|176885.2|176755.2|6
1729197720000|2024-10-17 20:42:00|176890.3|176760.3|176886.5|176756.5|176901|176771|176886.5|176756.5|17
1729197730000|2024-10-17 20:42:10|176887.2|176757.2|176888.5|176758.5|176888.7|176758.7|176886.2|176756.2|8
1729197740000|2024-10-17 20:42:20|176890.2|176760.2|176901.1|176771.1|176905.5|176775.5|176889.4|176759.4|20
1729197750000|2024-10-17 20:42:30|176891|176761|176887.8|176757.8|176892.6|176762.6|176887.7|176757.7|11
1729197760000|2024-10-17 20:42:40|176888.8|176758.8|176890.5|176760.5|176891|176761|176888.8|176758.8|5
1729197770000|2024-10-17 20:42:50|176892.3|176762.3|176899.3|176769.3|176901.5|176771.5|176889.3|176759.3|8
1729197790000|2024-10-17 20:43:10|176897.3|176767.3|176895.3|176765.3|176906.3|176776.3|176895.3|176765.3|4
1729197800000|2024-10-17 20:43:20|176896.7|176766.7|176884.7|176754.7|176896.7|176766.7|176884.7|176754.7|5
1729197810000|2024-10-17 20:43:30|176884.6|176754.6|176884.6|176754.6|176884.6|176754.6|176884.6|176754.6|1
1729197820000|2024-10-17 20:43:40|176887.2|176757.2|176905.5|176775.5|176913.6|176799.5|176875|176757.2|15
1729197830000|2024-10-17 20:43:50|176902|176772|176892.1|176762.1|176907.9|176777.9|176890.8|176760.8|9
1729197840000|2024-10-17 20:44:00|176893.8|176763.8|176891.6|176761.6|176902.5|176772.5|176891|176761|7
1729197850000|2024-10-17 20:44:10|176893.1|176763.1|176903.1|176773.1|176909.3|176779.3|176889.5|176759.5|23
1729197860000|2024-10-17 20:44:20|176902.8|176772.8|176893.1|176763.1|176907.2|176777.2|176893.1|176763.1|12
1729197870000|2024-10-17 20:44:30|176911.7|176781.7|176902.1|176772.1|176911.8|176785.5|176861.5|176771.5|6
1729197880000|2024-10-17 20:44:40|176904.1|176774.1|176904.1|176774.1|176904.1|176774.1|176904.1|176774.1|1
1729197890000|2024-10-17 20:44:50|176904.6|176774.6|176892.1|176762.1|176904.6|176774.6|176889|176759|11
1729197900000|2024-10-17 20:45:00|176901|176771|176908|176778|176913.7|176783.7|176890.9|176760.9|25
1729197910000|2024-10-17 20:45:10|176907.8|176777.8|176904.9|176774.9|176907.8|176777.8|176897.6|176767.6|11
1729197920000|2024-10-17 20:45:20|176906.1|176776.1|176906.8|176776.8|176910.8|176780.8|176905.3|176775.3|10
1729197930000|2024-10-17 20:45:30|176909.6|176779.6|176907.2|176777.2|176942|176779.6|176900.8|176735.2|9
1729197940000|2024-10-17 20:45:40|176904.5|176774.5|176906.8|176776.8|176913.3|176783.3|176904.5|176774.5|8
1729197950000|2024-10-17 20:45:50|176911.5|176781.5|176905.5|176775.5|176911.5|176781.5|176897.7|176767.7|17
1729197960000|2024-10-17 20:46:00|176910.5|176780.5|176911.1|176781.1|176912.2|176782.2|176908.9|176778.9|11
1729197970000|2024-10-17 20:46:10|176914.9|176784.9|176914.2|176784.2|176914.9|176784.9|176908.2|176778.2|8
1729197980000|2024-10-17 20:46:20|176914.3|176784.3|176910.9|176780.9|176915.8|176785.8|176905|176775|11
1729197990000|2024-10-17 20:46:30|176911.9|176781.9|176911.1|176781.1|176912.9|176782.9|176911.1|176781.1|4
1729198000000|2024-10-17 20:46:40|176912.9|176782.9|176912.9|176782.9|176912.9|176782.9|176912.9|176782.9|1
1729198010000|2024-10-17 20:46:50|176908.3|176778.3|176910|176780|176913.3|176783.3|176904.1|176774.1|8
1729198040000|2024-10-17 20:47:20|176902|176772|176902|176772|176902.1|176772.1|176902|176772|3
1729198050000|2024-10-17 20:47:30|176903.4|176773.4|176903.4|176773.4|176903.4|176773.4|176903.4|176773.4|1
1729198070000|2024-10-17 20:47:50|176903.2|176773.2|176902.1|176772.1|176903.2|176773.2|176902.1|176772.1|3
1729198080000|2024-10-17 20:48:00|176903.2|176773.2|176903.2|176773.2|176903.2|176773.2|176903.2|176773.2|1
1729198090000|2024-10-17 20:48:10|176900|176770|176903.2|176773.2|176903.2|176773.2|176900|176770|4
1729198100000|2024-10-17 20:48:20|176900|176770|176901.9|176771.9|176901.9|176771.9|176899.1|176769.1|3
1729198110000|2024-10-17 20:48:30|176903.2|176773.2|176903.3|176773.3|176903.3|176773.3|176903.2|176773.2|2
1729198120000|2024-10-17 20:48:40|176905|176775|176904.5|176774.5|176905|176775|176904.5|176774.5|4
1729198150000|2024-10-17 20:49:10|176905|176775|176901.3|176771.3|176905|176775|176901.3|176771.3|3
1729198160000|2024-10-17 20:49:20|176905.7|176775.7|176877.7|176747.7|176905.7|176775.7|176877.7|176747.7|9
1729198170000|2024-10-17 20:49:30|176881.5|176751.5|176872.9|176742.9|176881.5|176751.5|176872.9|176742.9|8
1729198190000|2024-10-17 20:49:50|176870.2|176740.2|176869.9|176739.9|176873.4|176743.4|176868|176738|4
1729198200000|2024-10-17 20:50:00|176878.6|176748.6|177178.2|176836.2|177178.2|176836.2|176851.3|176703.7|40
1729198210000|2024-10-17 20:50:10|176975.9|176693.8|177141.4|176799.4|177187.3|176845.3|176924.5|176630.8|40
1729198220000|2024-10-17 20:50:20|177079.5|176737.5|177004.6|176662.6|177131.3|176789.3|176949|176613.4|40
1729198230000|2024-10-17 20:50:30|177041.8|176699.8|176963.8|176659.4|177152.8|176810.8|176923.2|176646.8|40
1729198240000|2024-10-17 20:50:40|176920.5|176647.1|176999.3|176657.3|177130.2|176788.2|176914.4|176629.6|40
1729198250000|2024-10-17 20:50:50|177105.3|176763.3|176961.4|176721.2|177173.9|176831.9|176942.8|176624.5|40
1729198260000|2024-10-17 20:51:00|177014.7|176672.7|177013.4|176671.4|177182.9|176840.9|176938.4|176609.4|39
1729198270000|2024-10-17 20:51:10|176991.3|176649.3|177088|176746|177166.3|176824.3|176949.6|176632.8|40
1729198280000|2024-10-17 20:51:20|177102.7|176760.7|177111.2|176769.2|177166.1|176824.1|176944.6|176620.9|40
1729198290000|2024-10-17 20:51:30|177006.3|176664.3|177074.7|176732.7|177145.3|176803.3|176934.1|176621.4|40
1729198300000|2024-10-17 20:51:40|177149.1|176807.1|177118.4|176776.4|177149.1|176807.1|176910.4|176643.6|40
1729198310000|2024-10-17 20:51:50|176861.4|176731.4|177003.1|176722|177183.1|176841.1|176850.7|176685.6|40
1729198320000|2024-10-17 20:52:00|176956.6|176715.4|177105.9|176763.9|177195.9|176853.9|176856.4|176679.8|40
1729198330000|2024-10-17 20:52:10|176970.8|176706.9|176938.1|176691.1|177189.3|176847.3|176845.3|176683.2|40
1729198340000|2024-10-17 20:52:20|176982|176715.3|176939.2|176708.6|177195.4|176853.4|176868.3|176680.4|40
1729198350000|2024-10-17 20:52:30|177042|176723.1|177022.4|176680.4|177193.9|176851.9|176851.1|176672.9|40
1729198360000|2024-10-17 20:52:40|176994|176652|177105.3|176763.3|177105.5|176763.5|176951.2|176624.2|40
1729198370000|2024-10-17 20:52:50|176998.8|176656.8|177086.7|176744.7|177141.8|176799.8|176961.6|176632.3|40
1729198380000|2024-10-17 20:53:00|177118.6|176776.6|177010.2|176668.2|177121.6|176779.6|176946.2|176609.9|40
1729198390000|2024-10-17 20:53:10|177008.9|176666.9|177023.5|176681.5|177105.6|176763.6|176941|176616.9|40
1729198400000|2024-10-17 20:53:20|177071.9|176729.9|177022.1|176680.1|177141.1|176799.1|176947.5|176636.9|40
1729198410000|2024-10-17 20:53:30|177004.4|176662.4|177114.2|176772.2|177122.4|176780.4|176948.7|176621.6|40
1729198420000|2024-10-17 20:53:40|177069.2|176727.2|177001.4|176659.4|177149.7|176807.7|176864|176625.8|40
1729198430000|2024-10-17 20:53:50|176959.7|176630.5|177010.5|176668.5|177149.1|176807.1|176820|176620.9|40
1729198440000|2024-10-17 20:54:00|176964.1|176622.1|176824.8|176694.8|177092.2|176750.2|176824.8|176605.8|39
1729198450000|2024-10-17 20:54:10|177002.6|176660.6|176972.4|176630.4|177112.2|176770.2|176825.7|176604|38
1729198460000|2024-10-17 20:54:20|177092.4|176750.4|177037.2|176695.2|177124.1|176782.1|176825.1|176602|40
1729198470000|2024-10-17 20:54:30|176852.2|176722.2|176969.6|176627.6|177081.9|176739.9|176838|176605.9|39
1729198480000|2024-10-17 20:54:40|177031.8|176689.8|177031.9|176711.1|177087.6|176745.6|176828|176604.2|38
1729198490000|2024-10-17 20:54:50|176987.3|176645.3|176971.5|176629.5|177107.5|176765.5|176878.9|176628.1|40
1729198500000|2024-10-17 20:55:00|177104.8|176762.8|176992.7|176650.7|177148.8|176806.8|176963.6|176621.6|40
1729198510000|2024-10-17 20:55:10|177030.2|176688.2|177029.2|176687.2|177106.5|176764.5|176988.6|176646.6|40
1729198520000|2024-10-17 20:55:20|177017.2|176675.2|176986.8|176644.8|177105.3|176763.3|176953.2|176611.2|40
1729198530000|2024-10-17 20:55:30|177013.4|176671.4|177007.1|176665.1|177107.9|176765.9|176929.7|176639.6|40
1729198540000|2024-10-17 20:55:40|177028.3|176686.3|177013.4|176671.4|177107.5|176765.5|176865.6|176599.2|39
1729198550000|2024-10-17 20:55:50|176999.8|176657.8|176980.9|176638.9|177109.8|176767.8|176971|176629|40
1729198560000|2024-10-17 20:56:00|176990.3|176648.3|177014.2|176672.2|177106.5|176764.5|176980.1|176638.1|40
1729198570000|2024-10-17 20:56:10|177013.9|176671.9|177000.4|176658.4|177125.6|176783.6|176979.1|176637.1|40
1729198580000|2024-10-17 20:56:20|177069.6|176727.6|177087|176745|177105.1|176763.1|176957.1|176634.7|39
1729198590000|2024-10-17 20:56:30|176997.4|176655.4|176831|176701|177105.4|176763.4|176831|176627.6|40
1729198600000|2024-10-17 20:56:40|177071.2|176729.2|177084.3|176742.3|177108.6|176766.6|176964.7|176622.7|40
1729198610000|2024-10-17 20:56:50|177000.6|176658.6|176992.7|176650.7|177099.9|176757.9|176970.2|176628.2|40
1729198620000|2024-10-17 20:57:00|177072.7|176730.7|177059.8|176717.8|177158.9|176816.9|176830.2|176625.1|40
1729198630000|2024-10-17 20:57:10|177031.6|176689.6|176986.9|176644.9|177174.9|176832.9|176974.4|176632.7|40
1729198640000|2024-10-17 20:57:20|177002.8|176660.8|176980.2|176638.2|177156.9|176814.9|176976.2|176634.2|39
1729198650000|2024-10-17 20:57:30|177053.3|176711.3|176983.3|176641.3|177157.4|176815.4|176935.7|176593.7|39
1729198660000|2024-10-17 20:57:40|176994.3|176652.3|177013.6|176671.6|177157.4|176815.4|176831.7|176634|40
1729198670000|2024-10-17 20:57:50|177003.3|176661.3|176985.4|176643.4|177157.4|176815.4|176957.5|176615.5|39
1729198680000|2024-10-17 20:58:00|177022.3|176680.3|177032.2|176690.2|177157.4|176815.4|176974.3|176632.3|38
1729198690000|2024-10-17 20:58:10|177016.6|176674.6|176974.3|176632.3|177157.9|176815.9|176951.5|176609.5|39
1729198700000|2024-10-17 20:58:20|176994.6|176652.6|177157.9|176815.9|177199.7|176857.7|176832.4|176628.8|40
1729198710000|2024-10-17 20:58:30|176998.9|176656.9|177085.1|176743.1|177178.6|176836.6|176984.3|176642.3|40
1729198720000|2024-10-17 20:58:40|177024.6|176682.6|177001.2|176659.2|177157.7|176815.7|176953.3|176611.3|40
1729198730000|2024-10-17 20:58:50|177155.4|176813.4|177060.3|176718.3|177158.1|176816.1|176972.8|176630.8|40
1729198740000|2024-10-17 20:59:00|177049.2|176707.2|177017.5|176675.5|177232.9|176890.9|176962|176620|40
1729198750000|2024-10-17 20:59:10|177232.6|176890.6|176953.2|176611.2|177233.9|176891.9|176953.2|176611.2|40
1729198760000|2024-10-17 20:59:20|177021.2|176679.2|177234.9|176892.9|177274.7|176932.7|176972.4|176630.4|39
1729198770000|2024-10-17 20:59:30|177004.1|176662.1|177004.6|176662.6|177339.2|176997.2|176966.9|176624.9|40
1729198780000|2024-10-17 20:59:40|177212.1|176870.1|176992.5|176650.5|177363.5|177021.5|176966.9|176624.9|40
1729198790000|2024-10-17 20:59:50|177180.7|176838.7|177073.3|176731.3|177212.1|176870.1|176994.4|176652.4|30
1729198800000|2024-10-17 21:00:00|177061.4|176719.4|177061.4|176719.4|177061.4|176719.4|177061.4|176719.4|1
1729198900000|2024-10-17 21:01:40|177154.4|176812.4|177154.4|176812.4|177154.4|176812.4|177154.4|176812.4|1
1729199010000|2024-10-17 21:03:30|177282.8|176940.8|177282.8|176940.8|177282.8|176940.8|177282.8|176940.8|1
1729200930000|2024-10-17 21:35:30|177234.4|176892.4|177234.4|176892.4|177234.4|176892.4|177234.4|176892.4|1
1729200990000|2024-10-17 21:36:30|177240.5|176898.5|177235.1|176893.1|177240.5|176898.5|177234.1|176892.1|4
1729201170000|2024-10-17 21:39:30|177233.8|176891.8|177233.7|176891.7|177233.8|176891.8|177233.7|176891.7|2
1729201190000|2024-10-17 21:39:50|177231|176889|177231|176889|177231|176889|177231|176889|1
1729201200000|2024-10-17 21:40:00|177232.7|176890.7|177231.9|176889.9|177233.9|176891.9|177231.9|176889.9|4
1729201210000|2024-10-17 21:40:10|177230.9|176888.9|177234.4|176892.4|177234.4|176892.4|177230.9|176888.9|2
1729201260000|2024-10-17 21:41:00|177234.5|176892.5|177234.5|176892.5|177234.5|176892.5|177234.5|176892.5|1
1729201270000|2024-10-17 21:41:10|177234.4|176892.4|177234.4|176892.4|177234.4|176892.4|177234.4|176892.4|1
1729201280000|2024-10-17 21:41:20|177234.5|176892.5|177234.4|176892.4|177234.5|176892.5|177234.4|176892.4|2
1729201290000|2024-10-17 21:41:30|177234.9|176892.9|177234.7|176892.7|177234.9|176892.9|177234.5|176892.5|4
1729201300000|2024-10-17 21:41:40|177234.6|176892.6|177234.7|176892.7|177234.7|176892.7|177234.5|176892.5|6
1729201310000|2024-10-17 21:41:50|177234.5|176892.5|177234.5|176892.5|177234.5|176892.5|177234.5|176892.5|1
1729201320000|2024-10-17 21:42:00|177234.6|176892.6|177234.5|176892.5|177234.6|176892.6|177234.5|176892.5|2
1729201360000|2024-10-17 21:42:40|177234.6|176892.6|177234.5|176892.5|177234.6|176892.6|177234.5|176892.5|2
1729201370000|2024-10-17 21:42:50|177232.2|176890.2|177233.7|176891.7|177233.7|176891.7|177232.2|176890.2|2
1729201380000|2024-10-17 21:43:00|177233.8|176891.8|177233.7|176891.7|177233.8|176891.8|177233.7|176891.7|4
1729201390000|2024-10-17 21:43:10|177233.8|176891.8|177233.8|176891.8|177233.8|176891.8|177233.8|176891.8|1
1729201400000|2024-10-17 21:43:20|177233.7|176891.7|177233.8|176891.8|177233.8|176891.8|177233.7|176891.7|2
1729201410000|2024-10-17 21:43:30|177233.7|176891.7|177233.8|176891.8|177233.8|176891.8|177233.7|176891.7|4
1729201420000|2024-10-17 21:43:40|177233.4|176891.4|177234.4|176892.4|177234.4|176892.4|177233.4|176891.4|3
1729201430000|2024-10-17 21:43:50|177234.1|176892.1|177234.3|176892.3|177234.3|176892.3|177234.1|176892.1|4
1729201440000|2024-10-17 21:44:00|177234.2|176892.2|177230.9|176888.9|177234.2|176892.2|177230.7|176888.7|4
1729201990000|2024-10-17 21:53:10|177234.9|176892.9|177233.4|176891.4|177234.9|176892.9|177233.4|176891.4|2
1729202000000|2024-10-17 21:53:20|177233.7|176891.7|177233.4|176891.4|177233.7|176891.7|177233.4|176891.4|2
1729202060000|2024-10-17 21:54:20|177233.3|176891.3|177233.4|176891.4|177233.4|176891.4|177233.3|176891.3|2
1729202070000|2024-10-17 21:54:30|177232.7|176890.7|177233.4|176891.4|177233.6|176891.6|177232.7|176890.7|6
1729202080000|2024-10-17 21:54:40|177233.5|176891.5|177234|176892|177234.7|176892.7|177233.4|176891.4|6
1729202090000|2024-10-17 21:54:50|177234.8|176892.8|177234.1|176892.1|177234.8|176892.8|177234.1|176892.1|4
1729202110000|2024-10-17 21:55:10|177229.8|176887.8|177202.6|176860.6|177229.8|176887.8|177189.1|176847.1|4
1729202120000|2024-10-17 21:55:20|177196.9|176854.9|177196.9|176854.9|177196.9|176854.9|177196.9|176854.9|1
1729202130000|2024-10-17 21:55:30|177198.1|176856.1|177197.8|176855.8|177198.1|176856.1|177197.7|176855.7|3
1729202140000|2024-10-17 21:55:40|177197.5|176855.5|177197|176855|177197.6|176855.6|177196.8|176854.8|4
1729202150000|2024-10-17 21:55:50|177194.8|176852.8|177194.8|176852.8|177194.8|176852.8|177194.8|176852.8|1
1729202160000|2024-10-17 21:56:00|177196.4|176854.4|177196.2|176854.2|177196.4|176854.4|177196.2|176854.2|2
1729202170000|2024-10-17 21:56:10|177193.9|176851.9|177277.5|176935.5|177293.3|176951.3|177193.9|176851.9|5
1729202340000|2024-10-17 21:59:00|177300.2|176958.2|177300.2|176958.2|177300.2|176958.2|177300.2|176958.2|1
1729202350000|2024-10-17 21:59:10|177236.3|176894.3|177236.3|176894.3|177236.3|176894.3|177236.3|176894.3|1
1729202370000|2024-10-17 21:59:30|177249.8|176907.8|177249.8|176907.8|177249.8|176907.8|177249.8|176907.8|1
1729202400000|2024-10-17 22:00:00|177265.1|176923.1|177036.5|176694.5|177265.1|176923.1|177036.5|176694.5|8
1729202410000|2024-10-17 22:00:10|177036.4|176694.4|177036.7|176694.7|177036.7|176694.7|177036.4|176694.4|3
1729202420000|2024-10-17 22:00:20|177036.6|176694.6|177036.6|176694.6|177036.6|176694.6|177036.6|176694.6|1
1729202430000|2024-10-17 22:00:30|177033.5|176691.5|177033.5|176691.5|177033.5|176691.5|177033.5|176691.5|1
1729202460000|2024-10-17 22:01:00|177033.1|176691.1|177033.1|176691.1|177033.1|176691.1|177033.1|176691.1|1
1729202470000|2024-10-17 22:01:10|177033.2|176691.2|177033.2|176691.2|177033.2|176691.2|177033.2|176691.2|1
1729202480000|2024-10-17 22:01:20|177033.1|176691.1|177033|176691|177033.1|176691.1|177033|176691|2
1729202490000|2024-10-17 22:01:30|177032|176690|177032|176690|177032|176690|177032|176690|1
1729202500000|2024-10-17 22:01:40|177031.9|176689.9|177031.9|176689.9|177031.9|176689.9|177031.9|176689.9|1
1729202510000|2024-10-17 22:01:50|177032|176690|177032|176690|177032|176690|177032|176690|1
1729202540000|2024-10-17 22:02:20|177031.9|176689.9|177031.9|176689.9|177031.9|176689.9|177031.9|176689.9|1
1729202550000|2024-10-17 22:02:30|177032|176690|177032|176690|177032|176690|177032|176690|1
1729202560000|2024-10-17 22:02:40|177025.9|176683.9|177032.5|176690.5|177032.5|176690.5|177025.9|176683.9|3
1729202570000|2024-10-17 22:02:50|177037.3|176695.3|177037.3|176695.3|177037.3|176695.3|177037.3|176695.3|1
1729202580000|2024-10-17 22:03:00|177034.7|176692.7|177034.7|176692.7|177034.7|176692.7|177034.7|176692.7|1
1729202590000|2024-10-17 22:03:10|177034.8|176692.8|177034.8|176692.8|177034.8|176692.8|177034.8|176692.8|1
1729202610000|2024-10-17 22:03:30|177033.1|176691.1|177032.3|176690.3|177033.1|176691.1|177032.3|176690.3|2
1729202620000|2024-10-17 22:03:40|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|1
1729202640000|2024-10-17 22:04:00|177072.1|176730.1|177072.1|176730.1|177072.1|176730.1|177072.1|176730.1|1
1729202650000|2024-10-17 22:04:10|177072.3|176730.3|177072.3|176730.3|177072.3|176730.3|177072.3|176730.3|1
1729202660000|2024-10-17 22:04:20|177072.6|176730.6|177032.6|176690.6|177072.6|176730.6|177032.6|176690.6|2
1729202690000|2024-10-17 22:04:50|177072.9|176730.9|177169.3|176827.3|177201.3|176859.3|177070.8|176728.8|10
1729202700000|2024-10-17 22:05:00|177169.5|176827.5|177091.4|176749.4|177169.5|176827.5|177091.4|176749.4|2
1729202710000|2024-10-17 22:05:10|177085.6|176743.6|177084.7|176742.7|177085.6|176743.6|177084.7|176742.7|2
1729202720000|2024-10-17 22:05:20|177084.8|176742.8|177033.3|176691.3|177084.8|176742.8|177033.3|176691.3|2
1729202730000|2024-10-17 22:05:30|177032.9|176690.9|177032.9|176690.9|177032.9|176690.9|177032.9|176690.9|1
1729202750000|2024-10-17 22:05:50|177076.1|176734.1|177088|176746|177088|176746|177076.1|176734.1|3
1729202760000|2024-10-17 22:06:00|177088.1|176746.1|177088.1|176746.1|177088.1|176746.1|177088.1|176746.1|1
1729202780000|2024-10-17 22:06:20|177033.3|176691.3|177032.9|176690.9|177033.3|176691.3|177032.9|176690.9|2
1729202790000|2024-10-17 22:06:30|177042.4|176700.4|177032.9|176690.9|177045.1|176703.1|177032.9|176690.9|5
1729202800000|2024-10-17 22:06:40|177079|176737|177079|176737|177079|176737|177079|176737|1
1729202810000|2024-10-17 22:06:50|177079.2|176737.2|177079|176737|177081.1|176739.1|177079|176737|3
1729202820000|2024-10-17 22:07:00|177091.3|176749.3|177079.5|176737.5|177091.3|176749.3|177079.5|176737.5|3
1729202830000|2024-10-17 22:07:10|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|1
1729202860000|2024-10-17 22:07:40|177078.4|176736.4|177078.4|176736.4|177078.4|176736.4|177078.4|176736.4|1
1729202870000|2024-10-17 22:07:50|177078.5|176736.5|177078.5|176736.5|177078.5|176736.5|177078.5|176736.5|1
1729202890000|2024-10-17 22:08:10|177032.7|176690.7|177032.6|176690.6|177032.7|176690.7|177032.6|176690.6|2
1729202910000|2024-10-17 22:08:30|177032.7|176690.7|177078.6|176736.6|177078.6|176736.6|177032.7|176690.7|2
1729202920000|2024-10-17 22:08:40|177078.7|176736.7|177078.7|176736.7|177078.7|176736.7|177078.7|176736.7|1
1729202940000|2024-10-17 22:09:00|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|1
1729202960000|2024-10-17 22:09:20|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|1
1729202970000|2024-10-17 22:09:30|177080|176738|177080|176738|177080|176738|177080|176738|1
1729202980000|2024-10-17 22:09:40|177080.1|176738.1|177080.1|176738.1|177080.1|176738.1|177080.1|176738.1|1
1729202990000|2024-10-17 22:09:50|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|1
1729203000000|2024-10-17 22:10:00|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|1
1729203020000|2024-10-17 22:10:20|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|1
1729203030000|2024-10-17 22:10:30|177035.4|176693.4|177035.4|176693.4|177035.4|176693.4|177035.4|176693.4|1
1729203050000|2024-10-17 22:10:50|177035.5|176693.5|177032.7|176690.7|177035.5|176693.5|177032.7|176690.7|2
1729203080000|2024-10-17 22:11:20|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|1
1729203110000|2024-10-17 22:11:50|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|1
1729203120000|2024-10-17 22:12:00|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|1
1729203130000|2024-10-17 22:12:10|177032.7|176690.7|177035.4|176693.4|177035.4|176693.4|177032.7|176690.7|2
1729203140000|2024-10-17 22:12:20|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|1
1729203160000|2024-10-17 22:12:40|177035.4|176693.4|177032.7|176690.7|177035.4|176693.4|177032.7|176690.7|2
1729203170000|2024-10-17 22:12:50|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|177032.6|176690.6|1
1729203190000|2024-10-17 22:13:10|177035.4|176693.4|177035.4|176693.4|177035.4|176693.4|177035.4|176693.4|1
1729203210000|2024-10-17 22:13:30|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|177035.5|176693.5|1
1729203220000|2024-10-17 22:13:40|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|177032.7|176690.7|1
1729203230000|2024-10-17 22:13:50|177025.6|176683.6|177033.3|176691.3|177033.3|176691.3|177025.6|176683.6|2
1729203240000|2024-10-17 22:14:00|177088.6|176746.6|177088.6|176746.6|177088.6|176746.6|177088.6|176746.6|1
1729203280000|2024-10-17 22:14:40|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|1
1729203440000|2024-10-17 22:17:20|177038.3|176696.3|177038.3|176696.3|177038.3|176696.3|177038.3|176696.3|1
1729203480000|2024-10-17 22:18:00|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|1
1729203500000|2024-10-17 22:18:20|177038.3|176696.3|177038.3|176696.3|177038.3|176696.3|177038.3|176696.3|1
1729203530000|2024-10-17 22:18:50|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|1
1729203560000|2024-10-17 22:19:20|177038.3|176696.3|177038.3|176696.3|177038.3|176696.3|177038.3|176696.3|1
1729203590000|2024-10-17 22:19:50|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|177032.8|176690.8|1
1729203610000|2024-10-17 22:20:10|177041.8|176699.8|177049|176707|177049|176707|177041.8|176699.8|3
1729203620000|2024-10-17 22:20:20|177048.9|176706.9|177048.8|176706.8|177048.9|176706.9|177045.6|176703.6|3
1729203640000|2024-10-17 22:20:40|177044.2|176702.2|177044.2|176702.2|177044.2|176702.2|177044.2|176702.2|1
1729203650000|2024-10-17 22:20:50|177034.9|176692.9|177034.9|176692.9|177034.9|176692.9|177034.9|176692.9|1
1729203670000|2024-10-17 22:21:10|177039.8|176697.8|177038.9|176696.9|177039.8|176697.8|177038.9|176696.9|2
1729203690000|2024-10-17 22:21:30|177042.4|176700.4|177043.1|176701.1|177043.1|176701.1|177042.4|176700.4|2
1729203700000|2024-10-17 22:21:40|177044.5|176702.5|177044.5|176702.5|177044.5|176702.5|177044.5|176702.5|1
1729203710000|2024-10-17 22:21:50|177037.2|176695.2|177037.2|176695.2|177037.2|176695.2|177037.2|176695.2|1
1729203720000|2024-10-17 22:22:00|177044.4|176702.4|177044.4|176702.4|177044.4|176702.4|177044.4|176702.4|1
1729203730000|2024-10-17 22:22:10|177042.5|176700.5|177044.1|176702.1|177044.4|176702.4|177042.5|176700.5|14
1729203740000|2024-10-17 22:22:20|177051.2|176709.2|177051.2|176709.2|177051.2|176709.2|177051.2|176709.2|1
1729203750000|2024-10-17 22:22:30|177043|176701|177043|176701|177043|176701|177043|176701|1
1729203770000|2024-10-17 22:22:50|177036.7|176694.7|177036.7|176694.7|177036.7|176694.7|177036.7|176694.7|1
1729203780000|2024-10-17 22:23:00|177044.4|176702.4|177044.4|176702.4|177044.4|176702.4|177044.4|176702.4|1
1729203800000|2024-10-17 22:23:20|177051.6|176709.6|177051.6|176709.6|177051.6|176709.6|177051.6|176709.6|1
1729203810000|2024-10-17 22:23:30|177043|176701|177043|176701|177043|176701|177043|176701|1
1729203830000|2024-10-17 22:23:50|177048.9|176706.9|177048.9|176706.9|177048.9|176706.9|177048.9|176706.9|1
1729203860000|2024-10-17 22:24:20|177043|176701|177043|176701|177043|176701|177043|176701|1
1729203890000|2024-10-17 22:24:50|177048.9|176706.9|177048.9|176706.9|177048.9|176706.9|177048.9|176706.9|1
1729203920000|2024-10-17 22:25:20|177043|176701|177043|176701|177043|176701|177043|176701|1
1729203940000|2024-10-17 22:25:40|177048.3|176706.3|177048.3|176706.3|177048.3|176706.3|177048.3|176706.3|1
1729203950000|2024-10-17 22:25:50|177048.4|176706.4|177042.4|176700.4|177048.4|176706.4|177042.4|176700.4|2
1729203970000|2024-10-17 22:26:10|177036.7|176694.7|177036.7|176694.7|177036.7|176694.7|177036.7|176694.7|1
1729203980000|2024-10-17 22:26:20|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204000000|2024-10-17 22:26:40|177048.3|176706.3|177048.3|176706.3|177048.3|176706.3|177048.3|176706.3|1
1729204020000|2024-10-17 22:27:00|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|1
1729204030000|2024-10-17 22:27:10|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204050000|2024-10-17 22:27:30|177049.1|176707.1|177049.1|176707.1|177049.1|176707.1|177049.1|176707.1|1
1729204080000|2024-10-17 22:28:00|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204110000|2024-10-17 22:28:30|177049.2|176707.2|177049.2|176707.2|177049.2|176707.2|177049.2|176707.2|1
1729204140000|2024-10-17 22:29:00|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204160000|2024-10-17 22:29:20|177049.1|176707.1|177049.1|176707.1|177049.1|176707.1|177049.1|176707.1|1
1729204190000|2024-10-17 22:29:50|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204220000|2024-10-17 22:30:20|177049.2|176707.2|177049.2|176707.2|177049.2|176707.2|177049.2|176707.2|1
1729204250000|2024-10-17 22:30:50|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204270000|2024-10-17 22:31:10|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|1
1729204300000|2024-10-17 22:31:40|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204330000|2024-10-17 22:32:10|177048.3|176706.3|177047|176705|177048.3|176706.3|177047|176705|2
1729204360000|2024-10-17 22:32:40|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204380000|2024-10-17 22:33:00|177047|176705|177047|176705|177047|176705|177047|176705|1
1729204420000|2024-10-17 22:33:40|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204440000|2024-10-17 22:34:00|177047|176705|177047|176705|177047|176705|177047|176705|1
1729204470000|2024-10-17 22:34:30|177043|176701|177043|176701|177043|176701|177043|176701|1
1729204490000|2024-10-17 22:34:50|177047|176705|177047|176705|177047|176705|177047|176705|1
1729204530000|2024-10-17 22:35:30|177043|176701|177047|176705|177283.7|176941.7|176889.8|176547.8|5
1729204550000|2024-10-17 22:35:50|177049.6|176707.6|177049.6|176707.6|177049.6|176707.6|177049.6|176707.6|1
1729204560000|2024-10-17 22:36:00|177048.3|176706.3|177048.3|176706.3|177048.3|176706.3|177048.3|176706.3|1
1729204570000|2024-10-17 22:36:10|177049.6|176707.6|177049.6|176707.6|177049.6|176707.6|177049.6|176707.6|1
1729204600000|2024-10-17 22:36:40|177049.7|176707.7|177048.4|176706.4|177049.7|176707.7|177048.4|176706.4|2
1729204630000|2024-10-17 22:37:10|177049.7|176707.7|177049.7|176707.7|177049.7|176707.7|177049.7|176707.7|1
1729204660000|2024-10-17 22:37:40|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|1
1729204680000|2024-10-17 22:38:00|177049.7|176707.7|177049.7|176707.7|177049.7|176707.7|177049.7|176707.7|1
1729204720000|2024-10-17 22:38:40|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|177048.4|176706.4|1
1729204740000|2024-10-17 22:39:00|177049.7|176707.7|177049.7|176707.7|177049.7|176707.7|177049.7|176707.7|1
1729204760000|2024-10-17 22:39:20|177050.9|176708.9|177050.9|176708.9|177050.9|176708.9|177050.9|176708.9|1
1729204770000|2024-10-17 22:39:30|177050.8|176708.8|177050.8|176708.8|177050.8|176708.8|177050.8|176708.8|1
1729204790000|2024-10-17 22:39:50|177042.8|176700.8|177040.1|176698.1|177042.8|176700.8|177036.6|176694.6|3
1729204820000|2024-10-17 22:40:20|177046.6|176704.6|177042.8|176700.8|177046.6|176704.6|177042.8|176700.8|2
1729204830000|2024-10-17 22:40:30|177042.7|176700.7|177042.7|176700.7|177042.7|176700.7|177042.7|176700.7|1
1729204850000|2024-10-17 22:40:50|177047.4|176705.4|177048.8|176706.8|177048.8|176706.8|177047.4|176705.4|2
1729204880000|2024-10-17 22:41:20|177045.5|176703.5|177045.5|176703.5|177045.5|176703.5|177045.5|176703.5|1
1729204900000|2024-10-17 22:41:40|177045.6|176703.6|177048.5|176706.5|177048.5|176706.5|177045.6|176703.6|2
1729204910000|2024-10-17 22:41:50|177046.2|176704.2|177046.2|176704.2|177046.2|176704.2|177046.2|176704.2|1
1729204940000|2024-10-17 22:42:20|177041|176699|177041|176699|177041|176699|177041|176699|1
1729204950000|2024-10-17 22:42:30|177041.1|176699.1|177041.1|176699.1|177041.1|176699.1|177041.1|176699.1|1
1729204960000|2024-10-17 22:42:40|177046.6|176704.6|177046.6|176704.6|177046.6|176704.6|177046.6|176704.6|1
1729204980000|2024-10-17 22:43:00|177044|176702|177045.9|176703.9|177045.9|176703.9|177042.2|176700.2|3
1729204990000|2024-10-17 22:43:10|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205010000|2024-10-17 22:43:30|177045.3|176703.3|177045.3|176703.3|177045.3|176703.3|177045.3|176703.3|1
1729205020000|2024-10-17 22:43:40|177045.4|176703.4|177045.4|176703.4|177045.4|176703.4|177045.4|176703.4|1
1729205050000|2024-10-17 22:44:10|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205070000|2024-10-17 22:44:30|177045.5|176703.5|177045.6|176703.6|177045.6|176703.6|177045.5|176703.5|2
1729205080000|2024-10-17 22:44:40|177045.5|176703.5|177045.5|176703.5|177045.5|176703.5|177045.5|176703.5|1
1729205100000|2024-10-17 22:45:00|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205120000|2024-10-17 22:45:20|177045.7|176703.7|177045.7|176703.7|177045.7|176703.7|177045.7|176703.7|1
1729205150000|2024-10-17 22:45:50|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205170000|2024-10-17 22:46:10|177044.9|176702.9|177083.7|176741.7|177083.7|176741.7|177044.9|176702.9|2
1729205180000|2024-10-17 22:46:20|177046|176704|177046|176704|177046|176704|177046|176704|1
1729205210000|2024-10-17 22:46:50|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205230000|2024-10-17 22:47:10|177045.3|176703.3|177045.3|176703.3|177045.3|176703.3|177045.3|176703.3|1
1729205260000|2024-10-17 22:47:40|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205290000|2024-10-17 22:48:10|177045.6|176703.6|177045.6|176703.6|177045.6|176703.6|177045.6|176703.6|1
1729205320000|2024-10-17 22:48:40|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205340000|2024-10-17 22:49:00|177045.3|176703.3|177045.3|176703.3|177045.3|176703.3|177045.3|176703.3|1
1729205380000|2024-10-17 22:49:40|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|177039.6|176697.6|1
1729205390000|2024-10-17 22:49:50|177035.6|176693.6|177035.6|176693.6|177035.6|176693.6|177035.6|176693.6|1
1729205400000|2024-10-17 22:50:00|177039.7|176697.7|177040.8|176698.8|177040.8|176698.8|177039.7|176697.7|2
1729205420000|2024-10-17 22:50:20|177048.1|176706.1|177048.1|176706.1|177048.1|176706.1|177048.1|176706.1|1
1729205430000|2024-10-17 22:50:30|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|1
1729205450000|2024-10-17 22:50:50|177048.2|176706.2|177048.2|176706.2|177048.2|176706.2|177048.2|176706.2|1
1729205480000|2024-10-17 22:51:20|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|1
1729205510000|2024-10-17 22:51:50|177048.1|176706.1|177048.1|176706.1|177048.1|176706.1|177048.1|176706.1|1
1729205540000|2024-10-17 22:52:20|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|1
1729205560000|2024-10-17 22:52:40|177048.2|176706.2|177048.2|176706.2|177048.2|176706.2|177048.2|176706.2|1
1729205600000|2024-10-17 22:53:20|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|1
1729205620000|2024-10-17 22:53:40|177047.7|176705.7|177047.7|176705.7|177047.7|176705.7|177047.7|176705.7|1
1729205650000|2024-10-17 22:54:10|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|1
1729205670000|2024-10-17 22:54:30|177048.1|176706.1|177048.1|176706.1|177048.1|176706.1|177048.1|176706.1|1
1729205700000|2024-10-17 22:55:00|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|177044.1|176702.1|1
1729205720000|2024-10-17 22:55:20|177036.3|176694.3|177036.3|176694.3|177036.3|176694.3|177036.3|176694.3|1
1729205730000|2024-10-17 22:55:30|177038.7|176696.7|177037.4|176695.4|177038.7|176696.7|177037.4|176695.4|2
1729205750000|2024-10-17 22:55:50|177035.4|176693.4|177035.4|176693.4|177035.4|176693.4|177035.4|176693.4|1
1729205760000|2024-10-17 22:56:00|177033.6|176691.6|177033.6|176691.6|177033.6|176691.6|177033.6|176691.6|1
1729205780000|2024-10-17 22:56:20|177036.9|176694.9|177037.7|176695.7|177039.3|176697.3|177036.9|176694.9|3
1729205810000|2024-10-17 22:56:50|177035.3|176693.3|177035.3|176693.3|177035.3|176693.3|177035.3|176693.3|1
1729205840000|2024-10-17 22:57:20|177037.4|176695.4|177037.4|176695.4|177037.4|176695.4|177037.4|176695.4|1
1729205870000|2024-10-17 22:57:50|177035.3|176693.3|177035.3|176693.3|177035.3|176693.3|177035.3|176693.3|1
1729205890000|2024-10-17 22:58:10|177038.1|176696.1|177038.1|176696.1|177038.1|176696.1|177038.1|176696.1|1
1729205910000|2024-10-17 22:58:30|177038.5|176696.5|177036.5|176694.5|177038.5|176696.5|177036.5|176694.5|2
1729205930000|2024-10-17 22:58:50|177032.1|176690.1|177033|176691|177033|176691|177032|176690|3
1729205950000|2024-10-17 22:59:10|177035|176693|177035|176693|177035|176693|177035|176693|1
1729205960000|2024-10-17 22:59:20|177036.6|176694.6|177036.6|176694.6|177036.6|176694.6|177036.6|176694.6|1
1729205980000|2024-10-17 22:59:40|177032|176690|177032|176690|177032|176690|177032|176690|1
1729205990000|2024-10-17 22:59:50|177032.1|176690.1|177032.1|176690.1|177032.1|176690.1|177032.1|176690.1|1
1729206000000|2024-10-17 23:00:00|177036.6|176694.6|177036.6|176694.6|177036.6|176694.6|177036.6|176694.6|1
1729206020000|2024-10-17 23:00:20|177036.5|176694.5|177036.5|176694.5|177036.5|176694.5|177036.5|176694.5|1
1729206030000|2024-10-17 23:00:30|177036.6|176694.6|177017.3|176675.3|177121.3|176779.3|177017.3|176675.3|7
1729206040000|2024-10-17 23:00:40|177016.2|176674.2|177018.2|176676.2|177018.2|176676.2|177016.2|176674.2|3
1729206060000|2024-10-17 23:01:00|177018.1|176676.1|177042|176700|177042|176700|177018.1|176676.1|2
1729206080000|2024-10-17 23:01:20|177058.9|176716.9|177061.9|176719.9|177061.9|176719.9|177058.8|176716.8|3
1729206090000|2024-10-17 23:01:30|177031.2|176689.2|177031.2|176689.2|177031.2|176689.2|177031.2|176689.2|1
1729206100000|2024-10-17 23:01:40|177031|176689|177058.9|176716.9|177058.9|176716.9|177031|176689|2
1729206110000|2024-10-17 23:01:50|177058.8|176716.8|177058.8|176716.8|177058.8|176716.8|177058.8|176716.8|1
1729206120000|2024-10-17 23:02:00|177063.9|176721.9|177063.9|176721.9|177063.9|176721.9|177063.9|176721.9|1
1729206140000|2024-10-17 23:02:20|177091.7|176749.7|177090.9|176748.9|177091.7|176749.7|177090.9|176748.9|3
1729206150000|2024-10-17 23:02:30|177091.1|176749.1|177062.1|176720.1|177091.1|176749.1|177062.1|176720.1|5
1729206160000|2024-10-17 23:02:40|177062.5|176720.5|177062.8|176720.8|177062.8|176720.8|177060.7|176718.7|4
1729206170000|2024-10-17 23:02:50|177064.9|176722.9|177064.9|176722.9|177064.9|176722.9|177064.9|176722.9|1
1729206180000|2024-10-17 23:03:00|177044|176702|177042.7|176700.7|177044|176702|177042.7|176700.7|2
1729206190000|2024-10-17 23:03:10|177046.7|176704.7|177046.7|176704.7|177046.7|176704.7|177046.7|176704.7|1
1729206200000|2024-10-17 23:03:20|177045.2|176703.2|177045.7|176703.7|177046|176704|177045|176703|8
1729206210000|2024-10-17 23:03:30|177060|176718|177060|176718|177060.5|176718.5|177059.9|176717.9|5
1729206220000|2024-10-17 23:03:40|177060.3|176718.3|177060|176718|177060.3|176718.3|177059.9|176717.9|4
1729206230000|2024-10-17 23:03:50|177064|176722|177064|176722|177064|176722|177064|176722|1
1729206240000|2024-10-17 23:04:00|177061.2|176719.2|177042.8|176700.8|177061.2|176719.2|177042.8|176700.8|2
1729206250000|2024-10-17 23:04:10|177042.7|176700.7|177045|176703|177045|176703|177042.7|176700.7|2
1729206260000|2024-10-17 23:04:20|177045.2|176703.2|177045|176703|177045.2|176703.2|177045|176703|6
1729206270000|2024-10-17 23:04:30|177045.1|176703.1|177058.1|176716.1|177058.3|176716.3|177045|176703|7
1729206280000|2024-10-17 23:04:40|177061.2|176719.2|177061.2|176719.2|177061.2|176719.2|177061.2|176719.2|1
1729206300000|2024-10-17 23:05:00|177058|176716|177058|176716|177058|176716|177058|176716|1
1729206310000|2024-10-17 23:05:10|177058.3|176716.3|177056.8|176714.8|177058.3|176716.3|177056.8|176714.8|4
1729206320000|2024-10-17 23:05:20|177056.9|176714.9|177056.8|176714.8|177057.3|176715.3|177056.8|176714.8|3
1729206330000|2024-10-17 23:05:30|177056.6|176714.6|177056.8|176714.8|177056.8|176714.8|177056.6|176714.6|2
1729206340000|2024-10-17 23:05:40|177059.4|176717.4|177059.4|176717.4|177059.4|176717.4|177059.4|176717.4|1
1729206360000|2024-10-17 23:06:00|177056.9|176714.9|177056.8|176714.8|177056.9|176714.9|177056.8|176714.8|4
1729206370000|2024-10-17 23:06:10|177056.9|176714.9|177057.1|176739.6|177057.3|176739.6|177056.8|176714.8|4
1729206390000|2024-10-17 23:06:30|177056.8|176739.9|177056.8|176739.9|177056.8|176739.9|177056.8|176739.9|1
1729206400000|2024-10-17 23:06:40|177056.7|176740|177056.7|176740|177056.7|176740|177056.7|176740|1
1729206410000|2024-10-17 23:06:50|177059.4|176717.4|177063.1|176721.1|177063.1|176721.1|177059.4|176717.4|2
1729206430000|2024-10-17 23:07:10|177053.5|176740.2|177053.5|176740.2|177053.5|176740.2|177053.5|176740.2|1
1729206440000|2024-10-17 23:07:20|177053.4|176740.4|177053.4|176740.4|177053.4|176740.4|177053.4|176740.4|1
1729206450000|2024-10-17 23:07:30|177053.2|176740.5|177053.2|176740.5|177053.2|176740.5|177053.2|176740.5|1
1729206460000|2024-10-17 23:07:40|177063.1|176721.1|177063.1|176721.1|177063.1|176721.1|177063.1|176721.1|1
1729206480000|2024-10-17 23:08:00|177052.7|176740.5|177052.7|176740.5|177052.7|176740.5|177052.7|176740.5|1
1729206490000|2024-10-17 23:08:10|177052.4|176740.7|177052.4|176740.7|177052.4|176740.7|177052.4|176740.7|1
1729206500000|2024-10-17 23:08:20|177052.3|176740.9|177052.3|176740.9|177052.3|176740.9|177052.3|176740.9|1
1729206510000|2024-10-17 23:08:30|177052.2|176741|177059.6|176717.6|177059.6|176741|177052.2|176717.6|3
1729206540000|2024-10-17 23:09:00|177054.1|176739.8|177047.8|176728.9|177054.1|176739.8|177047.8|176728.8|3
1729206550000|2024-10-17 23:09:10|177047.3|176731.2|177046.5|176731.2|177047.3|176731.2|177046.5|176731.2|2
1729206570000|2024-10-17 23:09:30|177061.6|176719.6|177061.6|176719.6|177061.6|176719.6|177061.6|176719.6|1
1729206590000|2024-10-17 23:09:50|177059.7|176750.8|177059.7|176750.9|177059.7|176750.9|177059.7|176750.8|2
1729206610000|2024-10-17 23:10:10|177059.5|176751.1|177059.5|176751.1|177059.5|176751.1|177059.5|176751.1|1
1729206620000|2024-10-17 23:10:20|177059.4|176751.2|177061.6|176719.6|177061.6|176751.2|177059.4|176719.6|2
1729206650000|2024-10-17 23:10:50|177057.3|176749.3|177057.2|176749.4|177057.3|176749.4|177057.2|176749.3|2
1729206660000|2024-10-17 23:11:00|177053.1|176752.2|177055.2|176752|177055.2|176752.2|177053.1|176752|2
1729206670000|2024-10-17 23:11:10|177055.1|176752.1|177055.1|176752.1|177055.1|176752.1|177055.1|176752.1|1
1729206680000|2024-10-17 23:11:20|177062.6|176720.6|177062.6|176720.6|177062.6|176720.6|177062.6|176720.6|1
1729206700000|2024-10-17 23:11:40|177056.3|176753.9|177056.3|176753.9|177056.3|176753.9|177056.3|176753.9|1
1729206710000|2024-10-17 23:11:50|177056.2|176754|177056.2|176754|177056.2|176754|177056.2|176754|1
1729206720000|2024-10-17 23:12:00|177056.1|176754.1|177056.1|176754.1|177056.1|176754.1|177056.1|176754.1|1
1729206730000|2024-10-17 23:12:10||176754.2||176754.2||176754.2||176754.2|1
1729206740000|2024-10-17 23:12:20|177062.6|176720.6|177065.6|176723.6|177065.6|176723.6|177062.6|176720.6|2
1729206760000|2024-10-17 23:12:40|177055.3|176756.7|177055.3|176756.7|177055.3|176756.7|177055.3|176756.7|1
1729206770000|2024-10-17 23:12:50|177055.2|176756.8|177041.4|176743|177055.2|176756.8|177041.4|176743|2
1729206780000|2024-10-17 23:13:00|177051.9|176743.1|177051.9|176753.6|177051.9|176753.6|177051.9|176743.1|2
1729206790000|2024-10-17 23:13:10|177051.8|176753.7|177051.8|176753.7|177051.8|176753.7|177051.8|176753.7|1
1729206800000|2024-10-17 23:13:20|177051.7|176753.8|177051.7|176753.8|177051.7|176753.8|177051.7|176753.8|1
1729206810000|2024-10-17 23:13:30|177065.6|176723.6|177065.6|176723.6|177065.6|176723.6|177065.6|176723.6|1
1729206830000|2024-10-17 23:13:50|177054.6|176757.1|177054.6|176757.1|177054.6|176757.1|177054.6|176757.1|1
1729206840000|2024-10-17 23:14:00|177054.5|176757.2|177054.5|176757.2|177054.5|176757.2|177054.5|176757.2|1
1729206850000|2024-10-17 23:14:10|177054.4||177054.4||177054.4||177054.4||1
1729206860000|2024-10-17 23:14:20||176757.3||176757.3||176757.3||176757.3|1
1729206870000|2024-10-17 23:14:30|177065.6|176723.6|177073.6|176731.6|177073.6|176731.6|177065.6|176723.6|2
1729206890000|2024-10-17 23:14:50|177060.1|176757.2|177060.1|176757.2|177060.1|176757.2|177060.1|176757.2|1
1729206900000|2024-10-17 23:15:00|177045.8|176742.9|177045.8|176742.9|177045.8|176742.9|177045.8|176742.9|1
1729206920000|2024-10-17 23:15:20|177061.1|176758.2|177058.7|176758.2|177061.1|176758.2|177058.7|176758.2|2
1729206940000|2024-10-17 23:15:40||176758.3||176758.3||176758.3||176758.3|1
1729206950000|2024-10-17 23:15:50|177058.6||177058.6||177058.6||177058.6||1
1729206960000|2024-10-17 23:16:00|177070.1|176728.1|177070.1|176728.1|177070.1|176728.1|177070.1|176728.1|1
1729206970000|2024-10-17 23:16:10|177067.1|176725.1|177067.1|176725.1|177067.1|176725.1|177067.1|176725.1|1
1729206980000|2024-10-17 23:16:20|177054.7|176757.2|177054.7|176757.2|177054.7|176757.2|177054.7|176757.2|1
1729206990000|2024-10-17 23:16:30|177054.6|176757.3|177054.6|176757.3|177054.6|176757.3|177054.6|176757.3|1
1729207000000|2024-10-17 23:16:40||176757.4||176757.4||176757.4||176757.4|1
1729207010000|2024-10-17 23:16:50|177062.4|176720.4|177062.4|176720.4|177062.4|176720.4|177062.4|176720.4|1
1729207030000|2024-10-17 23:17:10|177049.9|176756.9|177049.9|176756.9|177049.9|176756.9|177049.9|176756.9|1
1729207040000|2024-10-17 23:17:20|177049.8|176757|177049.8|176757|177049.8|176757|177049.8|176757|1
1729207060000|2024-10-17 23:17:40|177051.8|176757.1|177051.8|176756.8|177051.8|176757.1|177051.8|176756.8|2
1729207070000|2024-10-17 23:17:50|177065.1|176723.1|177065|176723|177065.1|176723.1|177065|176723|2
1729207090000|2024-10-17 23:18:10|177052.4|176757.5|177038.9|176744.1|177052.4|176757.5|177038.9|176744.1|2
1729207110000|2024-10-17 23:18:30|177038.8|176744.2|177038.8|176744.2|177038.8|176744.2|177038.8|176744.2|1
1729207120000|2024-10-17 23:18:40|177027.5|176751.1|176949.3|176685.7|177027.5|176751.1|176947.4|176665.7|7
1729207130000|2024-10-17 23:18:50|176950.2|176685.6|176950.2|176685.6|176950.2|176685.6|176950.2|176685.6|1
1729207140000|2024-10-17 23:19:00|176950.1||176950.1||176950.1||176950.1||1
1729207150000|2024-10-17 23:19:10|176967.5|176665.2|176995|176653|176995|176665.2|176967.5|176653|2
1729207170000|2024-10-17 23:19:30|176973.3|176687.9|176973.3|176687.9|176973.3|176687.9|176973.3|176687.9|1
1729207180000|2024-10-17 23:19:40|176955.6|176691.1|176955.6|176691.1|176955.6|176691.1|176955.6|176691.1|1
1729207190000|2024-10-17 23:19:50|176955.5||176955.5||176955.5||176955.5||1
1729207200000|2024-10-17 23:20:00|176967.3|176665.4|176967.3|176665.4|176967.3|176665.4|176967.3|176665.4|1
1729207210000|2024-10-17 23:20:10|176995|176653|176995|176653|176995|176653|176995|176653|1
1729207220000|2024-10-17 23:20:20|176995.1|176653.1|176995.1|176653.1|176995.1|176653.1|176995.1|176653.1|1
1729207230000|2024-10-17 23:20:30|176973.4|176688.3|176973.4|176688.3|176973.4|176688.3|176973.4|176688.3|1
1729207260000|2024-10-17 23:21:00|177000.8|176658.8|176986.8|176665.2|177000.8|176665.2|176986.8|176658.8|2
1729207280000|2024-10-17 23:21:20|176967.3|176691.1|176967.3|176691.1|176967.3|176691.1|176967.3|176691.1|1
1729207290000|2024-10-17 23:21:30|176976.1|176687.9|176976.1|176687.9|176976.1|176687.9|176976.1|176687.9|1
1729207300000|2024-10-17 23:21:40|176967.3|176691.1|176967.3|176691.1|176967.3|176691.1|176967.3|176691.1|1
1729207310000|2024-10-17 23:21:50|176986.8|176665.2|176986.8|176665.2|176986.8|176665.2|176986.8|176665.2|1
1729207330000|2024-10-17 23:22:10|176999|176657|176999|176657|176999|176657|176999|176657|1
1729207340000|2024-10-17 23:22:20|176976.5|176688.3|176976.5|176688.3|176976.5|176688.3|176976.5|176688.3|1
1729207370000|2024-10-17 23:22:50|176999|176657|176999|176657|176999|176657|176999|176657|1
1729207390000|2024-10-17 23:23:10|176976.5|176688.3|176976.5|176688.3|176976.5|176688.3|176976.5|176688.3|1
1729207420000|2024-10-17 23:23:40|176999|176657|176999|176657|176999|176657|176999|176657|1
1729207450000|2024-10-17 23:24:10|176976.5|176688.3|176976.5|176688.3|176976.5|176688.3|176976.5|176688.3|1
1729207480000|2024-10-17 23:24:40|176999|176657|176999|176657|176999|176657|176999|176657|1
1729207500000|2024-10-17 23:25:00|176992|176650|176976.1|176691.5|177001.7|176691.5|176976.1|176650|3
1729207520000|2024-10-17 23:25:20|176976|176691.6|176976|176691.6|176976|176691.6|176976|176691.6|1
1729207540000|2024-10-17 23:25:40|177001.7|176659.7|177001.7|176659.7|177001.7|176659.7|177001.7|176659.7|1
1729207560000|2024-10-17 23:26:00|176976|176691.7|176976|176691.8|176976|176691.8|176976|176691.7|2
1729207580000|2024-10-17 23:26:20|176975.9||176975.9||176975.9||176975.9||1
1729207590000|2024-10-17 23:26:30|177001.7|176659.7|177001.7|176659.7|177001.7|176659.7|177001.7|176659.7|1
1729207610000|2024-10-17 23:26:50|176975.9|176691.9|176972.3|176694.9|176975.9|176694.9|176972.3|176691.9|2
1729207630000|2024-10-17 23:27:10|176972.2|176695|176972.2|176695|176972.2|176695|176972.2|176695|1
1729207640000|2024-10-17 23:27:20|176972.1|176695.1|177000.9|176658.9|177000.9|176695.1|176972.1|176658.9|2
1729207670000|2024-10-17 23:27:50|176971.6|176694.9|176971.6|176695|176971.6|176695|176971.6|176694.9|2
1729207680000|2024-10-17 23:28:00|176971.5||176971.5||176971.5||176971.5||1
1729207700000|2024-10-17 23:28:20|177000.9|176658.9|177000.9|176658.9|177000.9|176658.9|177000.9|176658.9|1
1729207720000|2024-10-17 23:28:40|176971.6|176695.5|176971.6|176695.5|176971.6|176695.5|176971.6|176695.5|1
1729207730000|2024-10-17 23:28:50|176971.5|176695.6|176971.5|176695.6|176971.5|176695.6|176971.5|176695.6|1
1729207740000|2024-10-17 23:29:00|176975.1|176695|176976.1|176695.2|176988.6|176695.2|176975.1|176695|3
1729207750000|2024-10-17 23:29:10|176977.3|176696.6|176987.1|176671.3|176987.1|176696.6|176967.7|176671.3|4
1729207780000|2024-10-17 23:29:40|176969.6|176697|176969.6|176697|176969.6|176697|176969.6|176697|1
1729207810000|2024-10-17 23:30:10|176987.1|176671.3|176987.1|176671.3|176987.1|176671.3|176987.1|176671.3|1
1729207830000|2024-10-17 23:30:30|176969.6|176697|176980|176697.6|176980|176697.6|176969.6|176697|2
1729207840000|2024-10-17 23:30:40|176969.6|176697|176969.6|176697|176969.6|176697|176969.6|176697|1
1729207860000|2024-10-17 23:31:00|176987.1|176671.3|176987.1|176671.3|176987.1|176671.3|176987.1|176671.3|1
1729207870000|2024-10-17 23:31:10|177008.5|176666.5|177008.5|176666.5|177008.5|176666.5|177008.5|176666.5|1
1729207890000|2024-10-17 23:31:30|176979.6|176697.2|176979.6|176697.2|176979.6|176697.2|176979.6|176697.2|1
1729207910000|2024-10-17 23:31:50|176977|176697.9|176977|176697.9|176977|176697.9|176977|176697.9|1
1729207920000|2024-10-17 23:32:00|177005.6|176663.6|177005.6|176663.6|177005.6|176663.6|177005.6|176663.6|1
1729207940000|2024-10-17 23:32:20|176976.9|176698|176976.9|176698|176976.9|176698|176976.9|176698|1
1729207970000|2024-10-17 23:32:50|176976.8|176663.6|177005.6|176663.6|177005.6|176663.6|176976.8|176663.6|2
1729207980000|2024-10-17 23:33:00|177005.7|176663.7|177005.7|176663.7|177005.7|176663.7|177005.7|176663.7|1
1729207990000|2024-10-17 23:33:10|177005.6|176663.6|177005.6|176663.6|177005.6|176663.6|177005.6|176663.6|1
1729208000000|2024-10-17 23:33:20|177008.4|176666.4|176979|176698.2|177008.4|176698.2|176979|176666.4|3
1729208030000|2024-10-17 23:33:50|177002.6|176673.3|177002.6|176673.3|177002.6|176673.3|177002.6|176673.3|1
1729208050000|2024-10-17 23:34:10|176979.9|176700.7|176979.9|176700.7|176979.9|176700.7|176979.9|176700.7|1
1729208080000|2024-10-17 23:34:40|176951|176732|176951|176732|176951|176732|176951|176732|1
1729208090000|2024-10-17 23:34:50|176957|176727|176957|176727|176957|176727|176957|176727|1
1729208100000|2024-10-17 23:35:00|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|1
1729208110000|2024-10-17 23:35:10|176955.8|176724.1|176955.8|176724.1|176955.8|176724.1|176955.8|176724.1|1
1729208140000|2024-10-17 23:35:40|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|1
1729208160000|2024-10-17 23:36:00|176955.8|176724.1|176955.8|176724.1|176955.8|176724.1|176955.8|176724.1|1
1729208190000|2024-10-17 23:36:30|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|1
1729208220000|2024-10-17 23:37:00|176956.9|176725.3|176956.9|176725.3|176956.9|176725.3|176956.9|176725.3|1
1729208260000|2024-10-17 23:37:40|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|176981.6|176702.4|1
1729208270000|2024-10-17 23:37:50|176955.9|176724.2|176955.9|176724.2|176955.9|176724.2|176955.9|176724.2|1
1729208300000|2024-10-17 23:38:20|176981.7|176702.3|176981.7|176702.3|176981.7|176702.3|176981.7|176702.3|1
1729208310000|2024-10-17 23:38:30|176981.9|176702.1|176981.9|176702.1|176981.9|176702.1|176981.9|176702.1|2
1729208330000|2024-10-17 23:38:50|176956|176724.1|176956|176724.1|176956|176724.1|176956|176724.1|1
1729208350000|2024-10-17 23:39:10|176956.2|176724.2|176956.2|176724.2|176956.2|176724.2|176956.2|176724.2|2
1729208360000|2024-10-17 23:39:20|176982.5|176702.5|176982.3|176702.7|176982.5|176702.7|176982.3|176702.5|2
1729208380000|2024-10-17 23:39:40|176982.1|176702.9|176956.9|176725.2|176982.1|176725.2|176956.9|176702.9|3
1729208400000|2024-10-17 23:40:00||176725.3||176725.3||176725.3||176725.3|1
1729208410000|2024-10-17 23:40:10|176982|176703.1|176981.9|176703.1|176982|176703.1|176981.9|176703.1|2
1729208430000|2024-10-17 23:40:30|176981.8|176703.2|176981.8|176703.2|176981.8|176703.2|176981.8|176703.2|2
1729208440000|2024-10-17 23:40:40|176956.8|176725.3|176956.8|176725.3|176956.8|176725.3|176956.8|176725.3|1
1729208470000|2024-10-17 23:41:10|176981.8|176703.2|176981.8|176703.2|176981.8|176703.2|176981.8|176703.2|1
1729208480000|2024-10-17 23:41:20|176983.2|176701.8|176983.2|176701.8|176983.2|176701.8|176983.2|176701.8|2
1729208490000|2024-10-17 23:41:30|176957.9|176725.5|176957.9|176725.5|176957.9|176725.5|176957.9|176725.5|1
1729208500000|2024-10-17 23:41:40|176963.2|176718.1|176963.2|176718.1|176963.2|176718.1|176963.2|176718.1|1
1729208510000|2024-10-17 23:41:50|176963.4|176717.9|176963.4|176717.9|176963.4|176717.9|176963.4|176717.9|2
1729208520000|2024-10-17 23:42:00|176981.5|176698.2|176981.7|176698.2|176981.7|176698.2|176981.5|176698.2|2
1729208530000|2024-10-17 23:42:10|176981.9|176698.1|176984.8|176700.2|176984.8|176700.2|176981.9|176698.1|2
1729208550000|2024-10-17 23:42:30|176958.4|176724.9|176958.4|176724.9|176958.4|176724.9|176958.4|176724.9|1
1729208560000|2024-10-17 23:42:40|176958.7|176724.7|176958.7|176724.7|176958.7|176724.7|176958.7|176724.7|2
1729208570000|2024-10-17 23:42:50||176724.6||176724.6||176724.6||176724.6|1
1729208580000|2024-10-17 23:43:00|176985.8|176699.2|176985.9|176699.1|176985.9|176699.2|176985.8|176699.1|3
1729208600000|2024-10-17 23:43:20|176958|176723.8|176958|176723.8|176958|176723.8|176958|176723.8|1
1729208610000|2024-10-17 23:43:30|176958.2|176723.5|176958.2|176723.5|176958.2|176723.5|176958.2|176723.5|2
1729208630000|2024-10-17 23:43:50|176958.3|176698.2|176986.8|176698.2|176986.8|176698.2|176958.3|176698.2|2
1729208660000|2024-10-17 23:44:20|176959.1|176724.3|176959.1|176724.3|176959.1|176724.3|176959.1|176724.3|1
1729208690000|2024-10-17 23:44:50|176986.8|176698.2|176986.8|176698.2|176986.8|176698.2|176986.8|176698.2|1
1729208700000|2024-10-17 23:45:00|176987.1|176697.9|176987.1|176697.9|176987.1|176697.9|176987.1|176697.9|2
1729208710000|2024-10-17 23:45:10|176958.4|176723.4|176958.4|176723.4|176958.4|176723.4|176958.4|176723.4|1
1729208740000|2024-10-17 23:45:40|176987.1|176697.9|176987.1|176697.9|176987.1|176697.9|176987.1|176697.9|1
1729208760000|2024-10-17 23:46:00|176987.3|176697.7|176987.3|176697.7|176987.3|176697.7|176987.3|176697.7|1
1729208770000|2024-10-17 23:46:10|176958.4|176723.2|176958.4|176723.2|176958.4|176723.2|176958.4|176723.2|1
1729208800000|2024-10-17 23:46:40|176987.5|176697.5|176987.6|176697.4|176987.6|176697.5|176987.5|176697.4|3
1729208820000|2024-10-17 23:47:00|176958.5|176723.2|176958.5|176723.2|176958.5|176723.2|176958.5|176723.2|1
1729208830000|2024-10-17 23:47:10|176958.6||176958.6||176958.6||176958.6||1
1729208860000|2024-10-17 23:47:40|176987.7|176697.3|176987.7|176697.3|176987.7|176697.3|176987.7|176697.3|1
1729208880000|2024-10-17 23:48:00|176958.6|176723.2|176958.6|176723.2|176958.6|176723.2|176958.6|176723.2|1
1729208900000|2024-10-17 23:48:20||176723.1||176723.1||176723.1||176723.1|1
1729208910000|2024-10-17 23:48:30|176987.9|176697.1|176987.9|176697.1|176987.9|176697.1|176987.9|176697.1|1
1729208930000|2024-10-17 23:48:50|176959.4|176723.8|176959.4|176723.8|176959.4|176723.8|176959.4|176723.8|1
1729208960000|2024-10-17 23:49:20|176959.3|176723.9|176987.2|176697.4|176987.8|176723.9|176959.3|176697.4|4
1729208970000|2024-10-17 23:49:30|176986.5|176697.5|176986.5|176697.5|176986.5|176697.5|176986.5|176697.5|1
1729208980000|2024-10-17 23:49:40|176982.8|176696.7|176982.6|176696.9|176982.8|176696.9|176982.6|176696.7|3
1729208990000|2024-10-17 23:49:50|176963.5|176716.7|176886.9|176654.8|176963.5|176716.7|176858.1|176636.2|7
1729209000000|2024-10-17 23:50:00|176888.5|176651.8|176881|176642.7|176888.5|176651.8|176881|176642.7|4
1729209010000|2024-10-17 23:50:10|176877.7|176640.5|176877.7|176640.5|176877.7|176640.5|176877.7|176640.5|1
1729209020000|2024-10-17 23:50:20|176877.1|176641|176877.1|176641|176877.1|176641|176877.1|176641|2
1729209030000|2024-10-17 23:50:30|176868.2|176639.2|176892.2|176623.8|176892.2|176639.2|176868.2|176623.8|4
1729209040000|2024-10-17 23:50:40|176892|176624|176892|176624|176892|176624|176892|176624|1
1729209050000|2024-10-17 23:50:50|176891.7|176624.3|176897.9|176635.2|176897.9|176635.2|176891.7|176624.3|3
1729209060000|2024-10-17 23:51:00|176898.7|176634.3|176879.9|176645.4|176898.7|176645.4|176879.9|176634.3|7
1729209070000|2024-10-17 23:51:10|176879.8|176645.5|176879.8|176645.5|176879.8|176645.5|176879.8|176645.5|1
1729209080000|2024-10-17 23:51:20|176871.7|176645.3|176871.7|176645.3|176871.7|176645.3|176871.7|176645.3|1
1729209090000|2024-10-17 23:51:30|176871.3|176645.8|176888.7|176627.3|176888.7|176645.8|176871.3|176627.3|3
1729209100000|2024-10-17 23:51:40|176888|176628|176888|176628|176888|176628|176888|176628|2
1729209110000|2024-10-17 23:51:50|176887.9|176628.1|176871|176645.9|176887.9|176645.9|176871|176628.1|4
1729209120000|2024-10-17 23:52:00|176871.1|176645.7|176870.8|176646.1|176871.1|176646.1|176870.8|176645.7|3
1729209140000|2024-10-17 23:52:20|176870.7||176870.7||176870.7||176870.7||1
1729209150000|2024-10-17 23:52:30|176887|176629.1|176886.5|176629.5|176887|176629.5|176886.5|176629.1|3
1729209160000|2024-10-17 23:52:40|176886.3|176629.7|176886.3|176629.7|176886.3|176629.7|176886.3|176629.7|2
1729209170000|2024-10-17 23:52:50|176886.2|176629.8|176870|176647.3|176886.2|176647.3|176870|176629.8|5
1729209180000|2024-10-17 23:53:00|176871.1|176646.1|176871.9|176645.4|176871.9|176646.1|176871.1|176645.4|3
1729209190000|2024-10-17 23:53:10|176871|176646.3|176871.2|176646.1|176871.2|176646.3|176871|176646.1|3
1729209200000|2024-10-17 23:53:20|176887.7|176628|176888|176628|176888|176628|176887.7|176628|2
1729209210000|2024-10-17 23:53:30|176888.7|176627.3|176888.7|176627.3|176888.7|176627.3|176888.7|176627.3|2
1729209220000|2024-10-17 23:53:40|176892.6|176623.4|176764.2|176539.4|176892.6|176633.3|176754.1|176539.4|9
1729209230000|2024-10-17 23:53:50|176752|176533.7|176742.7|176535.9|176752|176538.5|176741.8|176533.7|8
1729209240000|2024-10-17 23:54:00|176743.4|176535.3|176743.6|176535.2|176743.6|176535.3|176743.4|176535.2|3
1729209250000|2024-10-17 23:54:10|176744.2|176534.8|176778.2|176549.7|176778.2|176549.7|176744.2|176534.8|2
1729209260000|2024-10-17 23:54:20|176778.8|176548.7|176780.2|176496.1|176780.2|176548.7|176778.8|176496.1|3
1729209270000|2024-10-17 23:54:30|176781.5|176495|176782.4|176494|176782.4|176495|176781.5|176494|3
1729209280000|2024-10-17 23:54:40|176783.6|176492.9|176755.5|176519.1|176783.6|176519.5|176755|176492.9|5
1729209290000|2024-10-17 23:54:50|176755.7|176539.3|176756.1|176538.8|176756.1|176539.3|176755.7|176538.8|3
1729209300000|2024-10-17 23:55:00|176756.4|176538.6|176757|176538.1|176757|176538.6|176756.4|176538.1|5
1729209310000|2024-10-17 23:55:10|176789.7|176543.4|176789.7|176543.4|176789.7|176543.4|176789.7|176543.4|1
1729209320000|2024-10-17 23:55:20|176790.9|176542.8|176791.4|176485.1|176791.4|176542.8|176790.9|176485.1|2
1729209330000|2024-10-17 23:55:30|176791.7|176484.8|176756.6|176515.2|176791.7|176515.5|176756.4|176484.8|6
1729209340000|2024-10-17 23:55:40|176756.7|176515.1|176746.3|176504.3|176756.7|176515.1|176746.1|176504.3|5
1729209350000|2024-10-17 23:55:50|176746.5|176504.2|176746.5|176504.2|176746.5|176504.2|176746.5|176504.2|2
1729209360000|2024-10-17 23:56:00|176746.6|176504.1|176746.7|176504|176746.7|176504.1|176746.6|176504|4
1729209370000|2024-10-17 23:56:10|176794.6|176503.9|176794.9|176481.8|176794.9|176503.9|176794.6|176481.8|3
1729209380000|2024-10-17 23:56:20|176795|176481.7|176795.4|176481.3|176795.4|176481.7|176795|176481.3|4
1729209390000|2024-10-17 23:56:30|176795.7|176481|176795.7|176481|176795.7|176481|176795.7|176481|2
1729209400000|2024-10-17 23:56:40|176748.8|176505.3|176748.8|176505.2|176748.8|176505.3|176748.8|176505.2|2
1729209410000|2024-10-17 23:56:50||176528.9||176528.9||176528.9||176528.9|1
1729209420000|2024-10-17 23:57:00|176748.6|176529.1|176748.3|176529.3|176748.6|176529.3|176748.3|176529.1|3
1729209430000|2024-10-17 23:57:10|176794.4|176541.2|176794.4|176541.2|176794.4|176541.2|176794.4|176541.2|1
1729209440000|2024-10-17 23:57:20|176793.7|176541.5|176793.7|176483|176793.7|176541.5|176793.7|176483|3
1729209450000|2024-10-17 23:57:30|176792.9|176483.7|176742.4|176501|176792.9|176501|176742.4|176483.7|4
1729209460000|2024-10-17 23:57:40|176742.3|176501.1|176742.2|176501.1|176742.3|176501.1|176742.2|176501.1|3
1729209470000|2024-10-17 23:57:50|176742|176501.2|176742|176501.4|176742|176501.4|176742|176501.2|3
1729209480000|2024-10-17 23:58:00|176741.8|176501.6|176790.7|176485.9|176790.7|176501.6|176741.8|176485.9|3
1729209490000|2024-10-17 23:58:10|176790.2|176486.4|176790.2|176486.4|176790.2|176486.4|176790.2|176486.4|2
1729209510000|2024-10-17 23:58:30|176743.4|176503.5|176743.4|176503.5|176743.4|176503.5|176743.4|176503.5|1
1729209520000|2024-10-17 23:58:40|176743.1|176503.8|176743.1|176503.8|176743.1|176503.8|176743.1|176503.8|1
1729209530000|2024-10-17 23:58:50|176742.9|176504|176742.9|176504|176742.9|176504|176742.9|176504|2
1729209540000|2024-10-17 23:59:00|176788.8|176488|176788.5|176488.1|176788.8|176488.1|176788.5|176488|3
1729209560000|2024-10-17 23:59:20|176788.3|176488.4|176748|176509.5|176788.3|176509.5|176748|176488.4|3
1729209590000|2024-10-17 23:59:50|176747.9|176509.6|176747.9|176509.6|176747.9|176509.6|176747.9|176509.6|1
1729209600000|2024-10-18 00:00:00|176736.6|176497.7|176728.7|176523.7|176741.9|176524.7|176727.4|176497.4|7
1729209610000|2024-10-18 00:00:10|176691.6|176527.3|176691.6|176561.6|176692|176562|176691.6|176527.3|6
1729209620000|2024-10-18 00:00:20|176691.7|176561.7|176699.6|176569.6|176699.6|176569.6|176691.5|176561.5|4
1729209630000|2024-10-18 00:00:30|176702|176572|176702|176572|176702|176572|176702|176572|1
1729209640000|2024-10-18 00:00:40|176702.2|176572.2|176701.9|176571.9|176702.2|176572.2|176701.9|176571.9|4
1729209650000|2024-10-18 00:00:50|176701.7|176571.7|176702|176572|176702.3|176572.3|176701.7|176571.7|5
1729209660000|2024-10-18 00:01:00|176699.4|176569.4|176699.3|176569.3|176699.4|176569.4|176699.3|176569.3|4
1729209670000|2024-10-18 00:01:10|176699.4|176569.4|176699.3|176569.3|176699.7|176569.7|176699.3|176569.3|3
1729209680000|2024-10-18 00:01:20|176699.4|176569.4|176691.1|176561.1|176699.4|176569.4|176691|176561|7
1729209690000|2024-10-18 00:01:30|176690.9|176560.9|176690.5|176560.5|176691.3|176561.3|176690.5|176560.5|5
1729209700000|2024-10-18 00:01:40|176690.8|176560.8|176747.1|176617.1|176756.1|176626.1|176690.5|176560.5|18
1729209710000|2024-10-18 00:01:50|176747.6|176617.6|176742.1|176612.1|176747.6|176617.6|176741.2|176611.2|8
1729209720000|2024-10-18 00:02:00|176742.4|176612.4|176744.6|176614.6|176749.6|176619.6|176738.9|176608.9|11
1729209730000|2024-10-18 00:02:10|176744.5|176614.5|176747.7|176617.7|176747.7|176617.7|176740.8|176610.8|9
1729209740000|2024-10-18 00:02:20|176748.6|176618.6|176748.5|176618.5|176748.6|176618.6|176748.5|176618.5|2
1729209750000|2024-10-18 00:02:30|176748.4|176618.4|176748.4|176618.4|176748.4|176618.4|176748.4|176618.4|1
1729209760000|2024-10-18 00:02:40|176748.5|176618.5|176748.5|176618.5|176748.5|176618.5|176748.4|176618.4|3
1729209770000|2024-10-18 00:02:50|176738.1|176608.1|176738.1|176608.1|176738.1|176608.1|176738|176608|3
1729209780000|2024-10-18 00:03:00|176738.2|176608.2|176737.6|176607.6|176738.8|176608.8|176737.6|176607.6|4
1729209790000|2024-10-18 00:03:10|176723.6|176633.6|176729|176639|176729|176639|176723.6|176633.6|4
1729209810000|2024-10-18 00:03:30|176728.9|176638.9|176729.1|176639.1|176729.1|176639.1|176728.9|176638.9|3
1729209820000|2024-10-18 00:03:40|176737.9|176607.9|176737.8|176607.8|176737.9|176607.9|176737.8|176607.8|2
1729209840000|2024-10-18 00:04:00|176742.6|176612.6|176742.7|176612.7|176742.7|176612.7|176742.6|176612.6|2
1729209850000|2024-10-18 00:04:10|176742.6|176612.6|176742.2|176612.2|176742.6|176612.6|176742.2|176612.2|3
1729209870000|2024-10-18 00:04:30|176742.3|176612.3|176737.1|176607.1|176742.3|176612.3|176737.1|176607.1|3
1729209880000|2024-10-18 00:04:40|176737.2|176607.2|176734.7|176604.7|176737.2|176607.2|176734.7|176604.7|5
1729209890000|2024-10-18 00:04:50|176734.6|176604.6|176734.8|176604.8|176734.8|176604.8|176734.6|176604.6|2
1729209900000|2024-10-18 00:05:00|176726.8|176596.8|176733.5|176603.5|176737.4|176607.4|176726.8|176596.8|11
1729209910000|2024-10-18 00:05:10|176732.5|176602.5|176735.2|176605.2|176740.1|176610.1|176732.5|176602.5|8
1729209920000|2024-10-18 00:05:20|176731|176601|176739.3|176609.3|176746.5|176616.5|176731|176601|12
1729209930000|2024-10-18 00:05:30|176739.2|176609.2|176744.5|176614.5|176748.5|176618.5|176737.5|176607.5|12
1729209950000|2024-10-18 00:05:50|176740.1|176610.1|176742.4|176612.4|176745.9|176615.9|176740.1|176610.1|9
1729209960000|2024-10-18 00:06:00|176743.4|176613.4|176743.4|176613.4|176743.4|176613.4|176743.4|176613.4|1
1729209980000|2024-10-18 00:06:20|176720.5|176630.5|176720.4|176630.4|176720.5|176630.5|176720.4|176630.4|2
1729209990000|2024-10-18 00:06:30|176730.4|176600.4|176730.4|176600.4|176730.4|176600.4|176730.4|176600.4|1
1729210000000|2024-10-18 00:06:40|176735|176605|176735|176605|176735|176605|176735|176605|1
1729210010000|2024-10-18 00:06:50|176741.4|176611.4|176741.4|176611.4|176741.4|176611.4|176741.4|176611.4|1
1729210040000|2024-10-18 00:07:20|176720.5|176630.5|176730.4|176600.4|176730.4|176630.5|176720.5|176600.4|2
1729210050000|2024-10-18 00:07:30|176730.3|176600.3|176720.7|176630.7|176730.3|176630.7|176716.5|176600.3|3
1729210060000|2024-10-18 00:07:40|176722.3|176632.3|176723.8|176633.8|176723.8|176633.8|176722.3|176632.3|3
1729210070000|2024-10-18 00:07:50|176723.7|176633.7|176723.7|176633.7|176723.7|176633.7|176723.7|176633.7|1
1729210080000|2024-10-18 00:08:00|176723.8|176633.8|176723.9|176633.9|176723.9|176633.9|176723.8|176633.8|2
1729210090000|2024-10-18 00:08:10|176732.4|176602.4|176732.3|176602.3|176732.4|176602.4|176732.3|176602.3|2
1729210100000|2024-10-18 00:08:20|176732.4|176602.4|176732.4|176602.4|176732.4|176602.4|176732.4|176602.4|1
1729210110000|2024-10-18 00:08:30|176732.5|176602.5|176737.8|176607.8|176737.8|176607.8|176732.4|176602.4|3
1729210140000|2024-10-18 00:09:00|176737.9|176607.9|176732.4|176602.4|176737.9|176607.9|176732.4|176602.4|3
1729210150000|2024-10-18 00:09:10|176732.3|176602.3|176732.3|176602.3|176732.4|176602.4|176732.3|176602.3|3
1729210160000|2024-10-18 00:09:20|176732.4|176602.4|176732.3|176602.3|176732.4|176602.4|176732.3|176602.3|2
1729210170000|2024-10-18 00:09:30|176732.4|176602.4|176737.9|176607.9|176737.9|176607.9|176732.4|176602.4|2
1729210180000|2024-10-18 00:09:40|176737.8|176607.8|176737.8|176607.8|176737.8|176607.8|176737.8|176607.8|1
1729210190000|2024-10-18 00:09:50|176737.9|176607.9|176737.9|176607.9|176737.9|176607.9|176737.9|176607.9|1
1729210200000|2024-10-18 00:10:00|176732.4|176602.4|176732.4|176602.4|176732.4|176602.4|176732.4|176602.4|1
1729210220000|2024-10-18 00:10:20|176732.6|176602.6|176733|176603|176733|176603|176732.4|176602.4|3
1729210250000|2024-10-18 00:10:50|176733.5|176603.5|176732.4|176602.4|176733.5|176603.5|176732.4|176602.4|3
1729210260000|2024-10-18 00:11:00|176721.5|176631.5|176718.8|176628.8|176728.4|176638.4|176716.9|176626.9|7
1729210290000|2024-10-18 00:11:30|176710.4|176620.4|176731|176601|176731|176620.4|176710.4|176601|2
1729210310000|2024-10-18 00:11:50|176730.6|176600.6|176735.1|176605.1|176735.1|176605.1|176730.6|176600.6|3
1729210320000|2024-10-18 00:12:00|176734.9|176604.9|176735.1|176605.1|176735.1|176605.1|176734.9|176604.9|2
1729210340000|2024-10-18 00:12:20|176735.7|176605.7|176735.6|176605.6|176735.7|176605.7|176735.3|176605.3|4
1729210350000|2024-10-18 00:12:30|176731.9|176601.9|176721.6|176631.6|176731.9|176631.6|176715.9|176601.8|5
1729210370000|2024-10-18 00:12:50|176722.9|176632.9|176723|176633|176723|176633|176722.9|176632.9|2
1729210390000|2024-10-18 00:13:10|176737|176607|176737|176607|176737.1|176607.1|176737|176607|3
1729210400000|2024-10-18 00:13:20|176732.1|176602.1|176732.1|176602.1|176732.1|176602.1|176732.1|176602.1|1
1729210410000|2024-10-18 00:13:30|176732.2|176602.2|176732.1|176602.1|176732.2|176602.2|176732.1|176602.1|2
1729210420000|2024-10-18 00:13:40|176732.2|176602.2|176737.1|176607.1|176737.1|176607.1|176732.1|176602.1|3
1729210430000|2024-10-18 00:13:50|176737.5|176607.5|176742.9|176612.9|176742.9|176612.9|176737.5|176607.5|3
1729210440000|2024-10-18 00:14:00|176742.8|176612.8|176742.8|176612.8|176742.8|176612.8|176742.8|176612.8|1
1729210460000|2024-10-18 00:14:20|176721.3|176631.3|176729.6|176639.6|176729.6|176639.6|176711.9|176621.9|3
1729210470000|2024-10-18 00:14:30|176729.9|176639.9|176729.9|176639.9|176729.9|176639.9|176729.9|176639.9|1
1729210480000|2024-10-18 00:14:40|176730|176640|176731.2|176641.2|176731.2|176641.2|176730|176640|2
1729210500000|2024-10-18 00:15:00|176731.1|176641.1|176783.3|176653.3|176795.4|176665.4|176731.1|176641.1|4
1729210510000|2024-10-18 00:15:10|176783.5|176653.5|176810|176680|176827.4|176697.4|176783.2|176653.2|13
1729210520000|2024-10-18 00:15:20|176809.9|176679.9|176809.9|176679.9|176810.5|176680.5|176809.9|176679.9|3
1729210530000|2024-10-18 00:15:30|176808.7|176678.7|176814.9|176684.9|176821.7|176691.7|176804.1|176674.1|15
1729210540000|2024-10-18 00:15:40|176810.7|176680.7|176811.4|176681.4|176815.3|176685.3|176805.8|176675.8|15
1729210550000|2024-10-18 00:15:50|176811.3|176681.3|176820|176690|176820|176690|176811.3|176681.3|5
1729210560000|2024-10-18 00:16:00|176820.6|176690.6|176820.8|176690.8|176828|176698|176814.8|176684.8|10
1729210570000|2024-10-18 00:16:10|176820.6|176690.6|176820.8|176690.8|176821.7|176691.7|176820.6|176690.6|4
1729210580000|2024-10-18 00:16:20|176821|176691|176820.8|176690.8|176821|176691|176820.8|176690.8|2
1729210590000|2024-10-18 00:16:30|176824.3|176694.3|176817.5|176687.5|176824.3|176694.3|176817.5|176687.5|8
1729210600000|2024-10-18 00:16:40|176818.2|176688.2|176817.5|176687.5|176818.2|176688.2|176817.5|176687.5|2
1729210610000|2024-10-18 00:16:50|176817.7|176687.7|176817.5|176687.5|176818|176688|176817.5|176687.5|4
1729210620000|2024-10-18 00:17:00|176817.4|176687.4|176815.4|176685.4|176824.2|176714.8|176796.1|176684.5|14
1729210630000|2024-10-18 00:17:10|176815.5|176685.5|176815.4|176685.4|176815.5|176685.5|176815.4|176685.4|2
1729210640000|2024-10-18 00:17:20|176814.4|176684.4|176820.9|176690.9|176827.1|176697.1|176814.4|176684.4|11
1729210650000|2024-10-18 00:17:30|176820.8|176690.8|176820.9|176690.9|176820.9|176690.9|176820.8|176690.8|2
1729210660000|2024-10-18 00:17:40|176821.1|176691.1|176820.8|176690.8|176821.1|176691.1|176820.8|176690.8|3
1729210670000|2024-10-18 00:17:50|176820.9|176690.9|176804.1|176714.1|176829.1|176714.1|176804.1|176690.8|6
1729210680000|2024-10-18 00:18:00|176813.1|176723.1|176816.4|176686.4|176827.4|176723.1|176797.4|176681.6|8
1729210690000|2024-10-18 00:18:10|176816.8|176686.8|176820.8|176690.8|176828|176698|176815.7|176685.7|8
1729210700000|2024-10-18 00:18:20|176821.8|176691.8|176821.7|176691.7|176821.8|176691.8|176821.6|176691.6|5
1729210710000|2024-10-18 00:18:30|176824.9|176694.9|176818.3|176688.3|176830.5|176700.5|176812.1|176682.1|12
1729210720000|2024-10-18 00:18:40|176821|176691|176821.9|176691.9|176828.4|176698.4|176818.5|176688.5|6
1729210730000|2024-10-18 00:18:50|176821.6|176691.6|176821.9|176691.9|176821.9|176691.9|176821.6|176691.6|2
1729210740000|2024-10-18 00:19:00|176815.2|176685.2|176821.7|176691.7|176825.7|176695.7|176815.2|176685.2|9
1729210750000|2024-10-18 00:19:10|176822.3|176692.3|176822.2|176692.2|176822.3|176692.3|176822.2|176692.2|4
1729210760000|2024-10-18 00:19:20|176822.3|176692.3|176822.3|176692.3|176822.6|176692.6|176822.3|176692.3|3
1729210770000|2024-10-18 00:19:30|176822.4|176692.4|176824|176694|176824|176694|176822.3|176692.3|4
1729210780000|2024-10-18 00:19:40|176825.1|176695.1|176825.3|176695.3|176825.3|176695.3|176825.1|176695.1|2
1729210790000|2024-10-18 00:19:50|176826|176696|176825.3|176695.3|176826.2|176696.2|176825.3|176695.3|4
1729210800000|2024-10-18 00:20:00|176824.9|176694.9|176824.4|176694.4|176825.5|176695.5|176824.4|176694.4|7
1729210810000|2024-10-18 00:20:10|176824|176694|176824.4|176694.4|176824.4|176694.4|176824|176694|2
1729210820000|2024-10-18 00:20:20|176823.5|176693.5|176824.4|176694.4|176824.4|176694.4|176823.5|176693.5|2
1729210840000|2024-10-18 00:20:40|176825.1|176695.1|176826.2|176696.2|176832.9|176711.8|176801.7|176690.4|15
1729210850000|2024-10-18 00:20:50|176828.9|176698.9|176820.9|176690.9|176828.9|176698.9|176820.2|176690.2|8
1729210860000|2024-10-18 00:21:00|176820.8|176690.8|176820.8|176690.8|176821.3|176691.3|176820.8|176690.8|5
1729210870000|2024-10-18 00:21:10|176822.8|176692.8|176816.6|176686.6|176827.5|176697.5|176814.6|176684.6|13
1729210880000|2024-10-18 00:21:20|176815.8|176685.8|176819.7|176689.7|176821.4|176691.4|176815.8|176685.8|8
1729210890000|2024-10-18 00:21:30|176819.6|176689.6|176819.6|176689.6|176819.6|176689.6|176819.6|176689.6|1
1729210900000|2024-10-18 00:21:40|176820|176690|176819.7|176689.7|176820|176690|176819.7|176689.7|2
1729210910000|2024-10-18 00:21:50|176825.2|176695.2|176804.8|176714.8|176825.2|176716.5|176804.8|176695.2|4
1729210920000|2024-10-18 00:22:00|176807.8|176717.8|176807.8|176717.8|176809.1|176719.1|176807.8|176717.8|3
1729210930000|2024-10-18 00:22:10|176807.6|176717.6|176807.6|176717.6|176807.8|176717.8|176807.6|176717.6|3
1729210940000|2024-10-18 00:22:20|176807.5|176717.5|176807.6|176717.6|176807.7|176717.7|176807.5|176717.5|4
1729210950000|2024-10-18 00:22:30|176826.2|176696.2|176826.2|176696.2|176826.2|176696.2|176826.2|176696.2|1
1729210960000|2024-10-18 00:22:40|176825.9|176695.9|176825.4|176695.4|176825.9|176695.9|176824.4|176694.4|5
1729210970000|2024-10-18 00:22:50|176823.6|176693.6|176825.4|176695.4|176827.2|176697.2|176823.6|176693.6|4
1729210980000|2024-10-18 00:23:00|176826|176696|176825.5|176695.5|176826|176696|176825.5|176695.5|2
1729210990000|2024-10-18 00:23:10|176826.3|176696.3|176826.3|176696.3|176826.5|176696.5|176825.4|176695.4|5
1729211000000|2024-10-18 00:23:20|176826.1|176696.1|176826.3|176696.3|176826.3|176696.3|176826.1|176696.1|2
1729211010000|2024-10-18 00:23:30|176825.7|176695.7|176826.3|176696.3|176826.7|176696.7|176825.7|176695.7|4
1729211020000|2024-10-18 00:23:40|176825.5|176695.5|176825.5|176695.5|176826.5|176696.5|176825.5|176695.5|3
1729211030000|2024-10-18 00:23:50|176824.2|176694.2|176825.4|176695.4|176827|176697|176824.2|176694.2|4
1729211040000|2024-10-18 00:24:00|176824.6|176694.6|176825.8|176695.8|176825.8|176695.8|176824.6|176694.6|3
1729211060000|2024-10-18 00:24:20|176824.5|176694.5|176823.3|176693.3|176824.5|176694.5|176823.3|176693.3|2
1729211070000|2024-10-18 00:24:30|176823.6|176693.6|176823.3|176693.3|176823.6|176693.6|176823.3|176693.3|2
1729211090000|2024-10-18 00:24:50|176801.5|176711.5|176801.5|176711.5|176801.5|176711.5|176801.5|176711.5|1
1729211100000|2024-10-18 00:25:00|176801.6|176711.6|176801.5|176711.5|176802|176712|176800.9|176710.9|6
1729211110000|2024-10-18 00:25:10|176801.8|176711.8|176801.5|176711.5|176801.8|176711.8|176801.5|176711.5|4
1729211120000|2024-10-18 00:25:20|176802.1|176712.1|176802.1|176712.1|176802.1|176712.1|176802|176712|3
1729211130000|2024-10-18 00:25:30|176825.7|176695.7|176824.9|176694.9|176825.7|176695.7|176824.9|176694.9|2
1729211140000|2024-10-18 00:25:40|176825.4|176695.4|176824.9|176694.9|176825.4|176695.4|176824.9|176694.9|2
1729211160000|2024-10-18 00:26:00|176825.1|176695.1|176825.5|176695.5|176825.5|176695.5|176825.1|176695.1|2
1729211170000|2024-10-18 00:26:10|176824.9|176694.9|176824.9|176694.9|176824.9|176694.9|176824.9|176694.9|1
1729211180000|2024-10-18 00:26:20|176824.4|176694.4|176824.9|176694.9|176824.9|176694.9|176824.4|176694.4|2
1729211200000|2024-10-18 00:26:40|176824.4|176694.4|176824.9|176694.9|176824.9|176694.9|176824.4|176694.4|2
1729211210000|2024-10-18 00:26:50|176825.5|176695.5|176825.5|176695.5|176825.5|176695.5|176825.5|176695.5|1
1729211220000|2024-10-18 00:27:00|176825.4|176695.4|176801.5|176711.5|176825.4|176711.5|176801.5|176695.4|2
1729211230000|2024-10-18 00:27:10|176802.9|176712.9|176803|176713|176803|176713|176802.9|176712.9|2
1729211260000|2024-10-18 00:27:40|176826.1|176696.1|176825.4|176695.4|176826.1|176696.1|176825.4|176695.4|2
1729211270000|2024-10-18 00:27:50|176829.7|176699.7|176833.9|176703.9|176833.9|176703.9|176829.7|176699.7|2
1729211280000|2024-10-18 00:28:00|176836.3|176706.3|176882.3|176752.3|176893.6|176763.6|176836.3|176706.3|21
1729211290000|2024-10-18 00:28:10|176893.5|176763.5|176883.7|176753.7|176893.5|176763.5|176883.7|176753.7|2
1729211300000|2024-10-18 00:28:20|176887.5|176757.5|176887.7|176757.7|176890.3|176760.3|176887.5|176757.5|6
1729211310000|2024-10-18 00:28:30|176884.2|176754.2|176889.7|176759.7|176889.7|176759.7|176884.2|176754.2|7
1729211320000|2024-10-18 00:28:40|176895.8|176765.8|176886.7|176756.7|176895.8|176765.8|176886.7|176756.7|5
1729211330000|2024-10-18 00:28:50|176889|176759|176886.2|176756.2|176890|176760|176886.2|176756.2|4
1729211340000|2024-10-18 00:29:00|176886.3|176756.3|176886.2|176756.2|176886.3|176756.3|176885.7|176755.7|4
1729211350000|2024-10-18 00:29:10|176865.1|176775.1|176865.4|176775.4|176866.3|176776.3|176865.1|176775.1|4
1729211360000|2024-10-18 00:29:20|176865.3|176775.3|176865.3|176775.3|176865.3|176775.3|176865.3|176775.3|1
1729211370000|2024-10-18 00:29:30|176865.2|176775.2|176886.4|176756.4|176886.4|176775.2|176865.1|176756.4|3
1729211380000|2024-10-18 00:29:40|176886.6|176756.6|176873.6|176743.6|176886.8|176756.8|176873.6|176743.6|5
1729211390000|2024-10-18 00:29:50|176873.8|176743.8|176884|176754|176884|176754|176873.5|176743.5|4
1729211400000|2024-10-18 00:30:00|176881.5|176751.5|176887.9|176757.9|176891|176761|176880.2|176750.2|8
1729211410000|2024-10-18 00:30:10|176887.8|176757.8|176891.4|176761.4|176895.2|176765.2|176887.8|176757.8|5
1729211420000|2024-10-18 00:30:20|176891.9|176761.9|176881.9|176751.9|176892.6|176762.6|176881.9|176751.9|3
1729211430000|2024-10-18 00:30:30|176880.7|176750.7|176884.5|176754.5|176892.3|176762.3|176880.7|176750.7|13
1729211440000|2024-10-18 00:30:40|176884.6|176754.6|176883.5|176753.5|176884.6|176754.6|176883.5|176753.5|4
1729211450000|2024-10-18 00:30:50|176888.7|176758.7|176895.2|176765.2|176900.7|176770.7|176886.1|176756.1|13
1729211460000|2024-10-18 00:31:00|176897.7|176767.7|176894.3|176764.3|176897.7|176767.7|176894.3|176764.3|3
1729211470000|2024-10-18 00:31:10|176891.9|176761.9|176900|176770|176900|176770|176885.3|176755.3|13
1729211480000|2024-10-18 00:31:20|176900.5|176770.5|176900|176770|176900.5|176770.5|176900|176770|4
1729211490000|2024-10-18 00:31:30|176900.2|176770.2|176893.6|176763.6|176902|176772|176890.8|176760.8|6
1729211500000|2024-10-18 00:31:40|176896.6|176766.6|176903.8|176773.8|176903.8|176773.8|176891.9|176761.9|6
1729211510000|2024-10-18 00:31:50|176892.3|176762.3|176892.6|176762.6|176892.6|176762.6|176891.8|176761.8|3
1729211520000|2024-10-18 00:32:00|176892.4|176762.4|176890.9|176760.9|176892.4|176762.4|176890.5|176760.5|6
1729211530000|2024-10-18 00:32:10|176893.4|176763.4|176891|176761|176899.5|176769.5|176890.8|176760.8|16
1729211540000|2024-10-18 00:32:20|176890.7|176760.7|176890|176760|176898.1|176768.1|176889.4|176759.4|13
1729211550000|2024-10-18 00:32:30|176890.5|176760.5|176890.9|176760.9|176891|176761|176890.5|176760.5|4
1729211560000|2024-10-18 00:32:40|176896.3|176766.3|176891.9|176761.9|176897.3|176767.3|176891.9|176761.9|3
1729211580000|2024-10-18 00:33:00|176896|176766|176894.7|176764.7|176899.1|176769.1|176887.6|176757.6|9
1729211590000|2024-10-18 00:33:10|176894.3|176764.3|176896.2|176766.2|176896.2|176766.2|176894.3|176764.3|4
1729211600000|2024-10-18 00:33:20|176899.8|176769.8|176894.2|176764.2|176899.8|176769.8|176894.1|176764.1|4
1729211610000|2024-10-18 00:33:30|176898.1|176768.1|176895.6|176765.6|176898.1|176768.1|176895.5|176765.5|5
1729211620000|2024-10-18 00:33:40|176895.5|176765.5|176895.5|176765.5|176895.5|176765.5|176895.5|176765.5|1
1729211630000|2024-10-18 00:33:50|176895.6|176765.6|176895.5|176765.5|176895.6|176765.6|176895.5|176765.5|2
1729211640000|2024-10-18 00:34:00|176891.6|176761.6|176883.3|176753.3|176891.6|176761.6|176883.3|176753.3|5
1729211650000|2024-10-18 00:34:10|176891.1|176761.1|176891.1|176761.1|176891.1|176761.1|176890.8|176760.8|3
1729211660000|2024-10-18 00:34:20|176891|176761|176903.3|176773.3|176903.3|176773.3|176891|176761|4
1729211670000|2024-10-18 00:34:30|176903.9|176773.9|176904|176774|176904|176774|176903.8|176773.8|3
1729211680000|2024-10-18 00:34:40|176908.7|176778.7|176894.4|176764.4|176908.7|176778.7|176894.4|176764.4|3
1729211690000|2024-10-18 00:34:50|176893.3|176763.3|176893.3|176763.3|176897.5|176767.5|176890.3|176760.3|6
1729211700000|2024-10-18 00:35:00|176893.8|176763.8|176893.8|176763.8|176893.8|176763.8|176893.8|176763.8|1
1729211710000|2024-10-18 00:35:10|176893.5|176763.5|176893.5|176763.5|176893.5|176763.5|176893.5|176763.5|1
1729211720000|2024-10-18 00:35:20|176893.6|176763.6|176893.6|176763.6|176893.6|176763.6|176893.6|176763.6|1
1729211730000|2024-10-18 00:35:30|176887.7|176757.7|176887.8|176757.8|176887.8|176757.8|176887.5|176757.5|4
1729211740000|2024-10-18 00:35:40|176887.7|176757.7|176887.8|176757.8|176887.8|176757.8|176887.6|176757.6|4
1729211750000|2024-10-18 00:35:50|176887.6|176757.6|176890.8|176760.8|176890.8|176760.8|176887.6|176757.6|2
1729211760000|2024-10-18 00:36:00|176890.7|176760.7|176890.7|176760.7|176890.7|176760.7|176890.7|176760.7|1
1729211770000|2024-10-18 00:36:10|176890.8|176760.8|176887.2|176757.2|176895.7|176765.7|176873.7|176743.7|7
1729211780000|2024-10-18 00:36:20|176887.8|176757.8|176887.8|176757.8|176887.8|176757.8|176887.8|176757.8|1
1729211800000|2024-10-18 00:36:40|176884.8|176754.8|176884.8|176754.8|176884.8|176754.8|176884.8|176754.8|1
1729211820000|2024-10-18 00:37:00|176899.7|176769.7|176892.3|176762.3|176909.8|176779.8|176885|176755|10
1729211830000|2024-10-18 00:37:10|176892.6|176762.6|176892.2|176762.2|176892.6|176762.6|176892.2|176762.2|3
1729211840000|2024-10-18 00:37:20|176897.3|176767.3|176887.8|176757.8|176901.1|176771.1|176887.8|176757.8|6
1729211850000|2024-10-18 00:37:30|176888.3|176758.3|176891.4|176761.4|176893.4|176763.4|176888.3|176758.3|4
1729211860000|2024-10-18 00:37:40|176887.5|176757.5|176893.6|176763.6|176893.8|176763.8|176887.5|176757.5|6
1729211870000|2024-10-18 00:37:50|176889.8|176759.8|176885.3|176755.3|176889.8|176759.8|176884.5|176754.5|10
1729211890000|2024-10-18 00:38:10|176885.4|176755.4|176885.5|176755.5|176885.5|176755.5|176885.4|176755.4|2
1729211900000|2024-10-18 00:38:20|176885.6|176755.6|176866.3|176776.3|176885.6|176776.3|176866.3|176755.6|2
1729211910000|2024-10-18 00:38:30|176887.8|176757.8|176887.8|176757.8|176887.8|176757.8|176887.8|176757.8|1
1729211920000|2024-10-18 00:38:40|176887|176757|176887|176757|176887|176757|176887|176757|1
1729211930000|2024-10-18 00:38:50|176886|176756|176886.1|176756.1|176886.1|176756.1|176886|176756|2
1729211950000|2024-10-18 00:39:10|176886|176756|176885.9|176755.9|176886|176756|176885.9|176755.9|2
1729211960000|2024-10-18 00:39:20|176887.5|176757.5|176887.6|176757.6|176887.6|176757.6|176887.5|176757.5|2
1729211970000|2024-10-18 00:39:30|176870.9|176780.9|176892.9|176762.9|176900|176780.9|176870.9|176761|13
1729211980000|2024-10-18 00:39:40|176891.7|176761.7|176896.4|176766.4|176896.4|176766.4|176891.7|176761.7|3
1729211990000|2024-10-18 00:39:50|176896.3|176766.3|176896.3|176766.3|176896.3|176766.3|176896.3|176766.3|1
1729212010000|2024-10-18 00:40:10|176875.3|176785.3|176875.2|176785.2|176875.3|176785.3|176875.2|176785.2|2
1729212020000|2024-10-18 00:40:20|176872.6|176782.6|176872.6|176782.6|176872.6|176782.6|176872.6|176782.6|1
1729212030000|2024-10-18 00:40:30|176894|176764|176894|176764|176894|176764|176894|176764|1
1729212040000|2024-10-18 00:40:40|176889.6|176759.6|176849.8|176719.8|176891.2|176761.2|176848.8|176718.8|15
1729212050000|2024-10-18 00:40:50|176847|176717|176850.7|176720.7|176854.8|176724.8|176847|176717|11
1729212060000|2024-10-18 00:41:00|176851.2|176721.2|176834.1|176704.1|176854.7|176724.7|176829.3|176699.3|17
1729212070000|2024-10-18 00:41:10|176833.8|176703.8|176834.1|176704.1|176834.1|176704.1|176833.8|176703.8|2
1729212080000|2024-10-18 00:41:20|176834.5|176704.5|176834.1|176704.1|176834.5|176704.5|176834.1|176704.1|2
1729212090000|2024-10-18 00:41:30|176831.1|176701.1|176811.9|176721.9|176831.1|176722|176807.5|176698.7|9
1729212100000|2024-10-18 00:41:40|176816.6|176726.6|176807.9|176717.9|176816.6|176726.6|176793.9|176703.9|11
1729212110000|2024-10-18 00:41:50|176807.7|176717.7|176807.7|176717.7|176807.7|176717.7|176807.7|176717.7|1
1729212120000|2024-10-18 00:42:00|176807.8|176717.8|176833.5|176703.5|176833.5|176729.2|176807.1|176700.7|16
1729212130000|2024-10-18 00:42:10|176833.2|176703.2|176833.5|176703.5|176833.5|176703.5|176833.2|176703.2|2
1729212150000|2024-10-18 00:42:30|176833.6|176703.6|176824.3|176694.3|176833.6|176703.6|176821.7|176691.7|5
1729212160000|2024-10-18 00:42:40|176818.3|176688.3|176827.6|176697.6|176829.6|176699.6|176818.3|176688.3|11
1729212170000|2024-10-18 00:42:50|176828.1|176698.1|176823.3|176693.3|176828.1|176698.1|176817.6|176687.6|6
1729212180000|2024-10-18 00:43:00|176823.1|176693.1|176818.1|176688.1|176823.1|176693.1|176818.1|176688.1|5
1729212190000|2024-10-18 00:43:10|176818.9|176688.9|176816|176686|176819.9|176689.9|176816|176686|6
1729212200000|2024-10-18 00:43:20|176808.7|176678.7|176817.4|176687.4|176817.4|176687.4|176804.1|176674.1|17
1729212210000|2024-10-18 00:43:30|176812.6|176682.6|176820.8|176690.8|176820.8|176690.8|176807.5|176677.5|14
1729212220000|2024-10-18 00:43:40|176817.8|176687.8|176814|176684|176817.8|176687.8|176813.2|176683.2|5
1729212230000|2024-10-18 00:43:50|176810.8|176680.8|176817.1|176687.1|176817.1|176687.1|176810.8|176680.8|3
1729212240000|2024-10-18 00:44:00|176818.1|176688.1|176813.6|176683.6|176818.1|176688.1|176810|176680|10
1729212250000|2024-10-18 00:44:10|176814.1|176684.1|176822|176692|176824.5|176694.5|176813.7|176683.7|18
1729212260000|2024-10-18 00:44:20|176822.8|176692.8|176816.8|176686.8|176822.8|176692.8|176816.8|176686.8|5
1729212270000|2024-10-18 00:44:30|176816.9|176686.9|176816.9|176686.9|176816.9|176686.9|176816.9|176686.9|1
1729212280000|2024-10-18 00:44:40|176816.8|176686.8|176818.1|176688.1|176823.9|176693.9|176816.8|176686.8|6
1729212290000|2024-10-18 00:44:50|176814|176684|176818.7|176688.7|176823.8|176693.8|176814|176684|15
1729212300000|2024-10-18 00:45:00|176818.6|176688.6|176814.7|176684.7|176818.6|176688.6|176813.8|176683.8|4
1729212310000|2024-10-18 00:45:10|176810|176680|176822.3|176692.3|176826.2|176696.2|176810|176680|13
1729212320000|2024-10-18 00:45:20|176822.4|176692.4|176820.4|176690.4|176824.7|176694.7|176820.4|176690.4|8
1729212330000|2024-10-18 00:45:30|176820.3|176690.3|176817.5|176687.5|176820.4|176690.4|176813.7|176683.7|13
1729212340000|2024-10-18 00:45:40|176817.6|176687.6|176819.4|176689.4|176821.9|176691.9|176813.6|176683.6|17
1729212350000|2024-10-18 00:45:50|176823.4|176693.4|176818.2|176688.2|176824.1|176694.1|176817.5|176687.5|16
1729212360000|2024-10-18 00:46:00|176818.7|176688.7|176819.1|176689.1|176819.1|176689.1|176818.7|176688.7|3
1729212370000|2024-10-18 00:46:10|176822.4|176692.4|176821.4|176691.4|176823.4|176693.4|176821|176691|9
1729212380000|2024-10-18 00:46:20|176824.7|176694.7|176824.5|176694.5|176829.3|176699.3|176821.2|176691.2|7
1729212400000|2024-10-18 00:46:40|176824.7|176694.7|176828.8|176698.8|176828.8|176698.8|176824|176694|7
1729212410000|2024-10-18 00:46:50|176829.3|176699.3|176829.3|176699.3|176829.3|176699.3|176829.3|176699.3|1
1729212420000|2024-10-18 00:47:00|176829.2|176699.2|176829.3|176699.3|176829.3|176699.3|176829.2|176699.2|2
1729212430000|2024-10-18 00:47:10|176829.4|176699.4|176829.3|176699.3|176829.4|176699.4|176829.3|176699.3|2
1729212440000|2024-10-18 00:47:20|176825|176695|176825|176695|176825|176695|176822.4|176692.4|3
1729212450000|2024-10-18 00:47:30|176811.7|176721.7|176808.4|176718.4|176811.7|176721.7|176798.1|176708.1|7
1729212470000|2024-10-18 00:47:50|176803.2|176713.2|176797.6|176707.6|176803.2|176713.2|176796.5|176706.5|4
1729212480000|2024-10-18 00:48:00|176797.5|176707.5|176797.5|176707.5|176797.5|176707.5|176797.5|176707.5|1
1729212490000|2024-10-18 00:48:10|176805.5|176715.5|176798.4|176708.4|176808.4|176718.4|176794.7|176704.7|7
1729212500000|2024-10-18 00:48:20|176798.3|176708.3|176797.8|176707.8|176807.2|176717.2|176793|176703|10
1729212510000|2024-10-18 00:48:30|176770.6|176680.6|176778.5|176688.5|176778.5|176688.5|176770.6|176680.6|2
1729212520000|2024-10-18 00:48:40|176778.2|176688.2|176795|176665|176799|176688.5|176773.5|176661|22
1729212530000|2024-10-18 00:48:50|176800.3|176670.3|176793.3|176663.3|176800.3|176670.3|176787.1|176657.1|16
1729212540000|2024-10-18 00:49:00|176796.6|176666.6|176799.1|176669.1|176801.3|176671.3|176796.6|176666.6|11
1729212550000|2024-10-18 00:49:10|176795.7|176665.7|176794.8|176664.8|176795.7|176665.7|176794|176664|4
1729212560000|2024-10-18 00:49:20|176794.7|176664.7|176793.7|176663.7|176798.9|176668.9|176793.7|176663.7|6
1729212570000|2024-10-18 00:49:30|176793.3|176663.3|176792.3|176662.3|176799.5|176669.5|176792.3|176662.3|5
1729212580000|2024-10-18 00:49:40|176792.1|176662.1|176792.1|176662.1|176792.1|176662.1|176792.1|176662.1|1
1729212600000|2024-10-18 00:50:00|176789.8|176659.8|176794.1|176664.1|176794.3|176664.3|176789.8|176659.8|4
1729212610000|2024-10-18 00:50:10|176794.2|176664.2|176765.2|176675.2|176794.2|176677.9|176765.2|176657.1|7
1729212620000|2024-10-18 00:50:20|176763.5|176673.5|176787.7|176657.7|176787.7|176676.5|176763.5|176646.6|8
1729212630000|2024-10-18 00:50:30|176780.7|176650.7|176783.6|176653.6|176783.6|176653.6|176771.7|176641.7|5
1729212640000|2024-10-18 00:50:40|176777.2|176647.2|176790|176660|176798|176668|176777.2|176647.2|4
1729212650000|2024-10-18 00:50:50|176789.9|176659.9|176788.3|176658.3|176799.6|176669.6|176775.6|176645.6|4
1729212660000|2024-10-18 00:51:00|176785.3|176655.3|176784.2|176654.2|176789.4|176659.4|176784.2|176654.2|3
1729212670000|2024-10-18 00:51:10|176784.4|176654.4|176784.2|176654.2|176784.4|176654.4|176784.2|176654.2|2
1729212680000|2024-10-18 00:51:20|176811|176681|176808.2|176678.2|176811|176681|176800.6|176670.6|11
1729212690000|2024-10-18 00:51:30|176805.6|176675.6|176809.5|176679.5|176809.5|176679.5|176790.5|176660.5|6
1729212700000|2024-10-18 00:51:40|176800.2|176670.2|176808.2|176678.2|176811.7|176681.7|176800.2|176670.2|4
1729212710000|2024-10-18 00:51:50|176795.9|176665.9|176806.4|176676.4|176807.7|176677.7|176795.9|176665.9|9
1729212720000|2024-10-18 00:52:00|176806.5|176676.5|176807.7|176677.7|176808.7|176678.7|176806.5|176676.5|5
1729212730000|2024-10-18 00:52:10|176809.5|176679.5|176809.5|176679.5|176809.5|176679.5|176809.5|176679.5|1
1729212750000|2024-10-18 00:52:30|176784.9|176654.9|176806.1|176676.1|176808.7|176678.7|176784.9|176654.9|8
1729212760000|2024-10-18 00:52:40|176806|176676|176806.8|176676.8|176808.9|176678.9|176797.2|176667.2|7
1729212770000|2024-10-18 00:52:50|176806.6|176676.6|176804.3|176674.3|176806.6|176676.6|176803.6|176673.6|3
1729212780000|2024-10-18 00:53:00|176804.8|176674.8|176804.3|176674.3|176804.8|176674.8|176804.3|176674.3|2
1729212790000|2024-10-18 00:53:10|176804.5|176674.5|176806.5|176676.5|176816.1|176686.1|176804.5|176674.5|5
1729212800000|2024-10-18 00:53:20|176807.1|176677.1|176813.3|176683.3|176819.3|176689.3|176807|176677|14
1729212810000|2024-10-18 00:53:30|176808.6|176678.6|176815.4|176685.4|176822.4|176692.4|176808.6|176678.6|17
1729212820000|2024-10-18 00:53:40|176816.5|176686.5|176820.5|176690.5|176822.2|176692.2|176814.8|176684.8|9
1729212840000|2024-10-18 00:54:00|176820.4|176690.4|176820.4|176690.4|176820.4|176690.4|176820.4|176690.4|1
1729212850000|2024-10-18 00:54:10|176820.5|176690.5|176802.3|176712.3|176822|176713.5|176802.3|176690.5|6
1729212860000|2024-10-18 00:54:20|176805|176715|176802.9|176712.9|176806.1|176716.1|176795.8|176705.8|19
1729212870000|2024-10-18 00:54:30|176809.2|176719.2|176803.1|176713.1|176809.2|176719.2|176800.9|176710.9|11
1729212880000|2024-10-18 00:54:40|176805.9|176715.9|176806.4|176716.4|176806.4|176716.4|176805.9|176715.9|2
1729212890000|2024-10-18 00:54:50|176806.3|176716.3|176805.2|176715.2|176806.4|176716.4|176805.2|176715.2|3
1729212900000|2024-10-18 00:55:00|176805.4|176715.4|176805.4|176715.4|176805.4|176715.4|176805.4|176715.4|1
1729212910000|2024-10-18 00:55:10|176805|176715|176805|176715|176805.1|176715.1|176805|176715|3
1729212920000|2024-10-18 00:55:20|176829.6|176699.6|176795.3|176705.3|176829.6|176714.7|176791.6|176699.6|6
1729212930000|2024-10-18 00:55:30|176794.1|176704.1|176807.5|176717.5|176807.5|176717.5|176789.8|176699.8|11
1729212940000|2024-10-18 00:55:40|176807.9|176717.9|176820.8|176690.8|176829.1|176724.6|176807.9|176690.8|4
1729212950000|2024-10-18 00:55:50|176828.7|176698.7|176829.5|176699.5|176829.5|176699.5|176818.7|176688.7|21
1729212960000|2024-10-18 00:56:00|176832.7|176702.7|176828.4|176698.4|176832.7|176702.7|176822.9|176692.9|12
1729212970000|2024-10-18 00:56:10|176828.5|176698.5|176828.4|176698.4|176828.5|176698.5|176828.4|176698.4|4
1729212980000|2024-10-18 00:56:20|176827.4|176697.4|176821.4|176691.4|176828.4|176698.4|176821.3|176691.3|6
1729212990000|2024-10-18 00:56:30|176823.7|176693.7|176824.5|176694.5|176826.1|176696.1|176816.7|176686.7|13
1729213000000|2024-10-18 00:56:40|176826.5|176696.5|176828|176698|176830.4|176700.4|176820.1|176690.1|14
1729213010000|2024-10-18 00:56:50|176826|176696|176830.1|176700.1|176830.1|176700.1|176822.8|176692.8|14
1729213020000|2024-10-18 00:57:00|176830.5|176700.5|176826|176696|176831|176701|176825.9|176695.9|5
1729213030000|2024-10-18 00:57:10|176825.9|176695.9|176806.1|176716.1|176825.9|176716.1|176806.1|176695.9|2
1729213050000|2024-10-18 00:57:30|176813.2|176723.2|176813.2|176723.2|176813.2|176723.2|176813.2|176723.2|1
1729213060000|2024-10-18 00:57:40|176830.2|176700.2|176825.6|176695.6|176830.4|176700.4|176825.6|176695.6|4
1729213090000|2024-10-18 00:58:10|176806.1|176716.1|176813.2|176723.2|176813.2|176723.2|176806.1|176716.1|2
1729213100000|2024-10-18 00:58:20|176813.4|176723.4|176813.2|176723.2|176813.4|176723.4|176813.2|176723.2|2
1729213110000|2024-10-18 00:58:30|176830.5|176700.5|176830.5|176700.5|176830.5|176700.5|176830.5|176700.5|1
1729213120000|2024-10-18 00:58:40|176825.8|176695.8|176825.8|176695.8|176825.8|176695.8|176825.8|176695.8|1
1729213130000|2024-10-18 00:58:50|176825.9|176695.9|176825.8|176695.8|176825.9|176695.9|176825.8|176695.8|2
1729213150000|2024-10-18 00:59:10|176806.1|176716.1|176813.2|176723.2|176813.3|176723.3|176806.1|176716.1|3
1729213170000|2024-10-18 00:59:30|176803.3|176713.3|176808.5|176718.5|176812.2|176722.2|176803.3|176713.3|8
1729213180000|2024-10-18 00:59:40|176808.6|176718.6|176808.5|176718.5|176808.6|176718.6|176808.5|176718.5|2
1729213190000|2024-10-18 00:59:50|176829.4|176699.4|176824.6|176694.6|176829.4|176699.4|176813|176683|9
1729213200000|2024-10-18 01:00:00|176825.9|176695.9|176821.9|176691.9|176825.9|176695.9|176820.2|176690.2|3
1729213210000|2024-10-18 01:00:10|176818.3|176688.3|176818.3|176688.3|176818.3|176688.3|176818.3|176688.3|1
1729213220000|2024-10-18 01:00:20|176815.1|176685.1|176839.6|176709.6|176839.6|176709.6|176813.6|176683.6|9
1729213230000|2024-10-18 01:00:30|176847.9|176717.9|176831.7|176701.7|176847.9|176717.9|176828.3|176698.3|17
1729213240000|2024-10-18 01:00:40|176832.3|176702.3|176825.7|176695.7|176835.9|176705.9|176821.6|176691.6|13
1729213250000|2024-10-18 01:00:50|176825.2|176695.2|176828|176698|176830|176700|176819.5|176689.5|27
1729213260000|2024-10-18 01:01:00|176825.2|176695.2|176826.4|176696.4|176828.4|176698.4|176825.2|176695.2|3
1729213270000|2024-10-18 01:01:10|176828.2|176698.2|176826.8|176696.8|176830.4|176700.4|176826.7|176696.7|12
1729213280000|2024-10-18 01:01:20|176831.3|176701.3|176831.3|176701.3|176831.3|176701.3|176831.3|176701.3|1
1729213290000|2024-10-18 01:01:30|176829.3|176699.3|176829.3|176699.3|176829.3|176699.3|176829.3|176699.3|1
1729213300000|2024-10-18 01:01:40|176810.6|176720.6|176810.6|176720.6|176810.6|176720.6|176810.6|176720.6|1
1729213310000|2024-10-18 01:01:50|176808.6|176718.6|176812.3|176722.3|176812.3|176722.3|176808.6|176718.6|2
1729213320000|2024-10-18 01:02:00|176812.9|176722.9|176811.4|176721.4|176812.9|176722.9|176810.5|176720.5|5
1729213330000|2024-10-18 01:02:10|176810.6|176720.6|176809.6|176719.6|176811.8|176721.8|176807.4|176717.4|9
1729213340000|2024-10-18 01:02:20|176808.5|176718.5|176808.5|176718.5|176812.8|176722.8|176801.3|176711.3|12
1729213350000|2024-10-18 01:02:30|176810|176720|176811|176721|176812.6|176722.6|176809.9|176719.9|6
1729213360000|2024-10-18 01:02:40|176813.5|176723.5|176809.1|176719.1|176813.5|176723.5|176809.1|176719.1|9
1729213370000|2024-10-18 01:02:50|176805.1|176715.1|176802.3|176712.3|176805.6|176715.6|176798.1|176708.1|14
1729213380000|2024-10-18 01:03:00|176802.2|176712.2|176802.3|176712.3|176802.3|176712.3|176802.2|176712.2|2
1729213390000|2024-10-18 01:03:10|176802.2|176712.2|176802.2|176712.2|176802.2|176712.2|176802.2|176712.2|1
1729213400000|2024-10-18 01:03:20|176802.3|176712.3|176802.3|176712.3|176802.3|176712.3|176802.3|176712.3|1
1729213410000|2024-10-18 01:03:30|176803.9|176713.9|176804|176714|176804.3|176714.3|176803.9|176713.9|3
1729213420000|2024-10-18 01:03:40|176823|176693|176823|176693|176823|176693|176823|176693|1
1729213430000|2024-10-18 01:03:50|176822|176692|176822|176692|176822.1|176692.1|176822|176692|3
1729213440000|2024-10-18 01:04:00|176822.1|176692.1|176822.1|176692.1|176822.1|176692.1|176822.1|176692.1|1
1729213450000|2024-10-18 01:04:10|176802.5|176712.5|176802.5|176712.5|176802.5|176712.5|176802.5|176712.5|1
1729213460000|2024-10-18 01:04:20|176804.3|176714.3|176803.9|176713.9|176804.3|176714.3|176803.9|176713.9|2
1729213470000|2024-10-18 01:04:30|176804|176714|176804|176714|176804|176714|176804|176714|1
1729213480000|2024-10-18 01:04:40|176822.9|176692.9|176822.9|176692.9|176822.9|176692.9|176822.9|176692.9|1
1729213490000|2024-10-18 01:04:50|176821.9|176691.9|176821.9|176691.9|176821.9|176691.9|176821.9|176691.9|1
1729213510000|2024-10-18 01:05:10|176802.3|176712.3|176795.6|176705.6|176802.3|176712.3|176786|176696|7
1729213520000|2024-10-18 01:05:20|176793.6|176703.6|176798.6|176708.6|176798.6|176708.6|176793.6|176703.6|3
1729213530000|2024-10-18 01:05:30|176799.7|176709.7|176797.4|176707.4|176802.2|176712.2|176797.2|176707.2|7
1729213540000|2024-10-18 01:05:40|176797.6|176707.6|176797.4|176707.4|176797.6|176707.6|176797.4|176707.4|2
1729213550000|2024-10-18 01:05:50|176808.4|176678.4|176822.8|176692.8|176830.5|176700.5|176808.4|176678.4|10
1729213560000|2024-10-18 01:06:00|176822.5|176692.5|176818.2|176688.2|176822.5|176692.5|176817.9|176687.9|12
1729213570000|2024-10-18 01:06:10|176815.5|176685.5|176804.5|176674.5|176819.1|176689.1|176804.5|176674.5|5
1729213580000|2024-10-18 01:06:20|176804.3|176674.3|176804.5|176674.5|176804.5|176674.5|176804.3|176674.3|2
1729213600000|2024-10-18 01:06:40|176820|176690|176820|176690|176820.6|176690.6|176820|176690|3
1729213610000|2024-10-18 01:06:50|176781.4|176691.4|176814.7|176684.7|176814.7|176691.4|176761.6|176669.4|16
1729213620000|2024-10-18 01:07:00|176808.2|176678.2|176813.7|176683.7|176814.3|176684.3|176808.2|176678.2|7
1729213630000|2024-10-18 01:07:10|176811.4|176681.4|176811.6|176681.6|176813.5|176683.5|176800.1|176670.1|26
1729213640000|2024-10-18 01:07:20|176805.4|176675.4|176808.8|176678.8|176818.4|176688.4|176805.4|176675.4|13
1729213650000|2024-10-18 01:07:30|176810.1|176680.1|176816.4|176686.4|176817.3|176687.3|176806.6|176676.6|14
1729213660000|2024-10-18 01:07:40|176816.5|176686.5|176816.5|176686.5|176816.5|176686.5|176816.5|176686.5|1
1729213670000|2024-10-18 01:07:50|176816.3|176686.3|176816.5|176686.5|176816.5|176686.5|176816.3|176686.3|2
1729213680000|2024-10-18 01:08:00|176804.7|176674.7|176802.5|176672.5|176804.7|176674.7|176788.6|176658.6|14
1729213690000|2024-10-18 01:08:10|176804.5|176674.5|176802.9|176672.9|176806.7|176676.7|176788.7|176658.7|14
1729213700000|2024-10-18 01:08:20|176788.6|176658.6|176794.4|176664.4|176807.2|176677.2|176782.3|176652.3|16
1729213710000|2024-10-18 01:08:30|176805.3|176675.3|176795.2|176665.2|176806.5|176676.5|176791.2|176661.2|15
1729213720000|2024-10-18 01:08:40|176801.6|176671.6|176798.5|176668.5|176801.6|176671.6|176798.5|176668.5|8
1729213730000|2024-10-18 01:08:50|176799.3|176669.3|176797.9|176667.9|176802.3|176672.3|176792.9|176662.9|14
1729213740000|2024-10-18 01:09:00|176797.1|176667.1|176797.1|176667.1|176797.4|176667.4|176797.1|176667.1|3
1729213750000|2024-10-18 01:09:10|176797.2|176667.2|176797.1|176667.1|176797.2|176667.2|176797.1|176667.1|2
1729213760000|2024-10-18 01:09:20|176797.2|176667.2|176806|176676|176816.5|176686.5|176797.2|176667.2|6
1729213770000|2024-10-18 01:09:30|176806.4|176676.4|176806.1|176676.1|176806.4|176676.4|176806.1|176676.1|2
1729213780000|2024-10-18 01:09:40|176805.9|176675.9|176805.9|176675.9|176805.9|176675.9|176805.9|176675.9|1
1729213790000|2024-10-18 01:09:50|176788.9|176698.9|176788.9|176698.9|176789|176699|176788.4|176698.4|5
1729213800000|2024-10-18 01:10:00|176789.5|176699.5|176788.8|176698.8|176796|176706|176787.3|176697.3|7
1729213810000|2024-10-18 01:10:10|176788.9|176698.9|176815.4|176685.4|176815.4|176703.1|176788.9|176679.9|9
1729213820000|2024-10-18 01:10:20|176816.4|176686.4|176809|176679|176816.5|176686.5|176808.4|176678.4|6
1729213830000|2024-10-18 01:10:30|176809.2|176679.2|176807|176677|176811.2|176681.2|176806.8|176676.8|11
1729213840000|2024-10-18 01:10:40|176807.1|176677.1|176807.6|176677.6|176811.1|176681.1|176805.2|176675.2|13
1729213850000|2024-10-18 01:10:50|176809.1|176679.1|176812.1|176682.1|176815.5|176685.5|176807.2|176677.2|14
1729213860000|2024-10-18 01:11:00|176814.1|176684.1|176815|176685|176815.3|176685.3|176814.1|176684.1|4
1729213870000|2024-10-18 01:11:10|176809.4|176679.4|176813.9|176683.9|176815.3|176685.3|176804.9|176674.9|10
1729213880000|2024-10-18 01:11:20|176807.9|176677.9|176810.1|176680.1|176816.2|176686.2|176807.9|176677.9|11
1729213890000|2024-10-18 01:11:30|176810.5|176680.5|176810.2|176680.2|176810.5|176680.5|176810.2|176680.2|3
1729213900000|2024-10-18 01:11:40|176813.6|176683.6|176813.8|176683.8|176816.6|176686.6|176807.5|176677.5|8
1729213910000|2024-10-18 01:11:50|176813.9|176683.9|176813.9|176683.9|176813.9|176683.9|176813.9|176683.9|1
1729213920000|2024-10-18 01:12:00|176807.5|176677.5|176795.2|176665.2|176807.5|176677.5|176794.8|176664.8|12
1729213930000|2024-10-18 01:12:10|176797|176667|176793.9|176663.9|176797|176667|176793.9|176663.9|3
1729213940000|2024-10-18 01:12:20|176795.6|176665.6|176795.6|176665.6|176795.6|176665.6|176795.6|176665.6|1
1729213950000|2024-10-18 01:12:30|176797.6|176667.6|176797.6|176667.6|176797.6|176667.6|176797.6|176667.6|1
1729213960000|2024-10-18 01:12:40|176797.7|176667.7|176797.7|176667.7|176797.7|176667.7|176797.7|176667.7|1
1729213970000|2024-10-18 01:12:50|176822|176692|176822|176692|176822|176692|176822|176692|1
1729213980000|2024-10-18 01:13:00|176805.6|176675.6|176795.6|176665.6|176805.6|176675.6|176795.5|176665.5|3
1729213990000|2024-10-18 01:13:10|176795.4|176665.4|176795.5|176665.5|176795.5|176665.5|176795.4|176665.4|2
1729214000000|2024-10-18 01:13:20|176792.2|176662.2|176776.7|176646.7|176792.2|176662.2|176771.3|176641.3|12
1729214010000|2024-10-18 01:13:30|176776.4|176646.4|176777.9|176647.9|176777.9|176647.9|176773.6|176643.6|5
1729214020000|2024-10-18 01:13:40|176778.1|176648.1|176786.1|176656.1|176786.1|176656.1|176776.8|176646.8|11
1729214040000|2024-10-18 01:14:00|176778.1|176648.1|176779.7|176649.7|176779.7|176649.7|176777|176647|3
1729214050000|2024-10-18 01:14:10|176777.2|176647.2|176777.2|176647.2|176777.3|176647.3|176777.2|176647.2|3
1729214060000|2024-10-18 01:14:20|176779|176649|176798.1|176668.1|176798.1|176668.1|176779|176649|4
1729214070000|2024-10-18 01:14:30|176804.9|176674.9|176798.2|176668.2|176805.2|176675.2|176797.5|176667.5|9
1729214080000|2024-10-18 01:14:40|176797.9|176667.9|176801.7|176671.7|176801.7|176671.7|176797.9|176667.9|3
1729214090000|2024-10-18 01:14:50|176812.2|176682.2|176804.1|176674.1|176813.5|176683.5|176798.3|176668.3|15
1729214100000|2024-10-18 01:15:00|176805.7|176675.7|176808.9|176678.9|176808.9|176678.9|176790.5|176660.5|17
1729214110000|2024-10-18 01:15:10|176808.8|176678.8|176808.9|176678.9|176809|176679|176796.3|176666.3|5
1729214120000|2024-10-18 01:15:20|176809.4|176679.4|176803|176673|176811|176681|176797.4|176667.4|12
1729214130000|2024-10-18 01:15:30|176805.5|176675.5|176808|176678|176811.2|176681.2|176795.2|176665.2|17
1729214140000|2024-10-18 01:15:40|176785.1|176655.1|176806.2|176676.2|176807.7|176677.7|176785.1|176655.1|9
1729214150000|2024-10-18 01:15:50|176798.3|176668.3|176805.3|176675.3|176805.3|176675.3|176780.2|176650.2|15
1729214170000|2024-10-18 01:16:10|176805.9|176675.9|176805.4|176675.4|176805.9|176675.9|176805.4|176675.4|2
1729214180000|2024-10-18 01:16:20|176805.6|176675.6|176790.6|176660.6|176810.4|176680.4|176784.1|176654.1|9
1729214190000|2024-10-18 01:16:30|176811.8|176681.8|176799.2|176669.2|176811.8|176681.8|176793.2|176663.2|10
1729214200000|2024-10-18 01:16:40|176799.7|176669.7|176821.1|176691.1|176827.4|176697.4|176799.7|176669.7|8
1729214210000|2024-10-18 01:16:50|176820.1|176690.1|176818.2|176688.2|176832.2|176702.2|176816.2|176686.2|26
1729214220000|2024-10-18 01:17:00|176817.2|176687.2|176815.2|176685.2|176817.2|176687.2|176804.3|176674.3|17
1729214230000|2024-10-18 01:17:10|176815.4|176685.4|176815.3|176685.3|176815.4|176685.4|176815.3|176685.3|2
1729214240000|2024-10-18 01:17:20|176808.2|176678.2|176812.6|176682.6|176817.8|176687.8|176803.2|176673.2|9
1729214250000|2024-10-18 01:17:30|176804.9|176674.9|176814.1|176684.1|176816.9|176686.9|176804.9|176674.9|17
1729214260000|2024-10-18 01:17:40|176813.8|176683.8|176811.9|176681.9|176816.5|176686.5|176808.9|176678.9|15
1729214270000|2024-10-18 01:17:50|176816.5|176686.5|176812.2|176682.2|176816.5|176686.5|176806.2|176676.2|15
1729214280000|2024-10-18 01:18:00|176802|176672|176794.6|176664.6|176802|176672|176791.6|176661.6|6
1729214290000|2024-10-18 01:18:10|176794.5|176664.5|176788.7|176658.7|176794.5|176664.5|176765.5|176635.5|12
1729214300000|2024-10-18 01:18:20|176777.1|176647.1|176779.7|176649.7|176794|176664|176770.4|176640.4|8
1729214310000|2024-10-18 01:18:30|176779.8|176649.8|176779.5|176649.5|176788.4|176658.4|176768.1|176638.1|9
1729214320000|2024-10-18 01:18:40|176766|176636|176782.3|176652.3|176798.8|176668.8|176765.6|176635.6|10
1729214330000|2024-10-18 01:18:50|176758.7|176628.7|176767.3|176637.3|176786.5|176656.5|176758.7|176628.7|8
1729214340000|2024-10-18 01:19:00|176794.5|176664.5|176793.2|176663.2|176794.5|176664.5|176793.2|176663.2|2
1729214350000|2024-10-18 01:19:10|176792.1|176662.1|176790.9|176660.9|176792.1|176662.1|176790.9|176660.9|3
1729214360000|2024-10-18 01:19:20|176792.1|176662.1|176794.9|176664.9|176795|176665|176792.1|176662.1|4
1729214370000|2024-10-18 01:19:30|176793.1|176663.1|176762.6|176632.6|176793.1|176663.1|176759.5|176629.5|10
1729214380000|2024-10-18 01:19:40|176765.4|176635.4|176765.4|176635.4|176790.9|176660.9|176738|176630.6|8
1729214390000|2024-10-18 01:19:50|176764.5|176634.5|176784.1|176654.1|176784.1|176654.1|176758.2|176628.2|3
1729214400000|2024-10-18 01:20:00|176784.2|176654.2|176750|176620|176784.2|176654.2|176749.5|176619.5|11
1729214410000|2024-10-18 01:20:10|176749.8|176619.8|176759|176629|176761.5|176631.5|176749.2|176619.2|12
1729214420000|2024-10-18 01:20:20|176754.5|176624.5|176754|176624|176758|176628|176749.3|176619.3|17
1729214430000|2024-10-18 01:20:30|176754.3|176624.3|176754.2|176624.2|176754.3|176624.3|176754.2|176624.2|2
1729214440000|2024-10-18 01:20:40|176754.3|176624.3|176748.4|176618.4|176754.3|176624.3|176748.4|176618.4|5
1729214450000|2024-10-18 01:20:50|176751.4|176621.4|176750.7|176620.7|176751.4|176621.4|176749.4|176619.4|3
1729214460000|2024-10-18 01:21:00|176750.8|176620.8|176749.9|176619.9|176750.8|176620.8|176749.8|176619.8|3
1729214470000|2024-10-18 01:21:10|176750|176620|176752.2|176622.2|176753.5|176623.5|176749.9|176619.9|7
1729214480000|2024-10-18 01:21:20|176752.1|176622.1|176752.2|176622.2|176752.2|176622.2|176752.1|176622.1|2
1729214490000|2024-10-18 01:21:30|176750.1|176620.1|176730.2|176640.2|176750.3|176644|176724.4|176616.1|14
1729214500000|2024-10-18 01:21:40|176730.3|176640.3|176719.3|176629.3|176733.2|176643.2|176719.3|176629.3|12
1729214510000|2024-10-18 01:21:50|176727.7|176637.7|176727|176637|176728|176638|176722|176632|10
1729214520000|2024-10-18 01:22:00|176731.6|176641.6|176754.4|176624.4|176756.7|176641.6|176731.6|176620.6|14
1729214530000|2024-10-18 01:22:10|176749.1|176619.1|176751.8|176621.8|176757.6|176627.6|176748.6|176618.6|10
1729214540000|2024-10-18 01:22:20|176749.1|176619.1|176751.6|176621.6|176754.1|176624.1|176746.1|176616.1|19
1729214550000|2024-10-18 01:22:30|176746.1|176616.1|176750.9|176620.9|176753.1|176623.1|176746.1|176616.1|7
1729214560000|2024-10-18 01:22:40|176746.4|176616.4|176752.9|176622.9|176753.1|176623.1|176744.6|176614.6|14
1729214570000|2024-10-18 01:22:50|176755.5|176625.5|176735.8|176645.8|176755.5|176645.8|176728.1|176625.5|8
1729214580000|2024-10-18 01:23:00|176730.1|176640.1|176733.8|176643.8|176737.5|176647.5|176730.1|176640.1|23
1729214590000|2024-10-18 01:23:10|176737.1|176647.1|176757.9|176627.9|176757.9|176647.2|176729.5|176621.4|14
1729214600000|2024-10-18 01:23:20|176752.1|176622.1|176750.2|176620.2|176758.1|176628.1|176747.6|176617.6|16
1729214610000|2024-10-18 01:23:30|176745.7|176615.7|176745.7|176615.7|176753.7|176623.7|176745.7|176615.7|13
1729214620000|2024-10-18 01:23:40|176747.1|176617.1|176750.2|176620.2|176750.7|176620.7|176745.7|176615.7|11
1729214630000|2024-10-18 01:23:50|176746|176616|176751.8|176621.8|176756.8|176626.8|176745.5|176615.5|19
1729214640000|2024-10-18 01:24:00|176751|176621|176750.8|176620.8|176757.8|176627.8|176749.2|176619.2|19
1729214650000|2024-10-18 01:24:10|176755|176625|176754.1|176624.1|176755.4|176625.4|176747.7|176617.7|23
1729214660000|2024-10-18 01:24:20|176751.6|176621.6|176731.1|176641.1|176754.3|176641.1|176727.8|176619.5|12
1729214670000|2024-10-18 01:24:30|176736.4|176646.4|176730.1|176640.1|176736.4|176646.4|176724.7|176634.7|25
1729214680000|2024-10-18 01:24:40|176727.2|176637.2|176727.2|176637.2|176739.1|176649.1|176725.6|176635.6|7
1729214690000|2024-10-18 01:24:50|176728|176638|176730.4|176640.4|176730.4|176640.4|176728|176638|7
1729214700000|2024-10-18 01:25:00|176726.8|176636.8|176730.4|176640.4|176730.5|176640.5|176726.8|176636.8|4
1729214710000|2024-10-18 01:25:10|176729.3|176639.3|176748|176618|176753.6|176641.1|176728.1|176618|6
1729214720000|2024-10-18 01:25:20|176750.4|176620.4|176747.8|176617.8|176751.1|176621.1|176745|176615|13
1729214730000|2024-10-18 01:25:30|176750.3|176620.3|176745.7|176615.7|176750.3|176620.3|176745.2|176615.2|10
1729214740000|2024-10-18 01:25:40|176747.4|176617.4|176728.4|176638.4|176750.9|176641.9|176724.6|176615.6|22
1729214750000|2024-10-18 01:25:50|176726.8|176636.8|176727.3|176637.3|176731|176641|176725.3|176635.3|15
1729214760000|2024-10-18 01:26:00|176728|176638|176729|176639|176737.2|176647.2|176726|176636|19
1729214770000|2024-10-18 01:26:10|176729.2|176639.2|176732.8|176642.8|176732.8|176642.8|176726.7|176636.7|14
1729214780000|2024-10-18 01:26:20|176728.8|176638.8|176728.2|176638.2|176729.9|176639.9|176725.2|176635.2|10
1729214790000|2024-10-18 01:26:30|176725.7|176635.7|176728.2|176638.2|176728.2|176638.2|176725.7|176635.7|7
1729214800000|2024-10-18 01:26:40|176728.8|176638.8|176729.1|176639.1|176732.6|176642.6|176727.4|176637.4|13
1729214810000|2024-10-18 01:26:50|176728.8|176638.8|176733.2|176643.2|176736.5|176646.5|176727.6|176637.6|19
1729214820000|2024-10-18 01:27:00|176731.8|176641.8|176729.9|176639.9|176731.8|176641.8|176729.9|176639.9|3
1729214830000|2024-10-18 01:27:10|176729.8|176639.8|176728.8|176638.8|176729.8|176639.8|176728.8|176638.8|2
1729214840000|2024-10-18 01:27:20|176729|176639|176729|176639|176731.9|176641.9|176728.7|176638.7|6
1729214850000|2024-10-18 01:27:30|176731.9|176641.9|176731.7|176641.7|176731.9|176641.9|176729|176639|9
1729214860000|2024-10-18 01:27:40|176727.4|176637.4|176728.8|176638.8|176731.4|176641.4|176724|176634|12
1729214870000|2024-10-18 01:27:50|176727.4|176637.4|176725.2|176635.2|176731.8|176641.8|176725.1|176635.1|11
1729214880000|2024-10-18 01:28:00|176725.6|176635.6|176728.8|176638.8|176728.8|176638.8|176725.2|176635.2|8
1729214890000|2024-10-18 01:28:10|176726.4|176636.4|176723.5|176633.5|176726.4|176636.4|176723.5|176633.5|7
1729214900000|2024-10-18 01:28:20|176724.5|176634.5|176724.7|176634.7|176727.1|176637.1|176724.5|176634.5|5
1729214910000|2024-10-18 01:28:30|176723.8|176633.8|176723.8|176633.8|176723.8|176633.8|176723.8|176633.8|1
1729214930000|2024-10-18 01:28:50|176727.1|176637.1|176725.5|176635.5|176727.1|176637.1|176723.9|176633.9|5
1729214940000|2024-10-18 01:29:00|176725.7|176635.7|176726.3|176636.3|176727.9|176637.9|176725.4|176635.4|8
1729214950000|2024-10-18 01:29:10|176725.8|176635.8|176728|176638|176728|176638|176725.5|176635.5|4
1729214960000|2024-10-18 01:29:20|176725.6|176635.6|176723.7|176633.7|176725.6|176635.6|176723.7|176633.7|3
1729214970000|2024-10-18 01:29:30|176727.1|176637.1|176727.1|176637.1|176727.1|176637.1|176723.7|176633.7|5
1729214980000|2024-10-18 01:29:40|176727.4|176637.4|176727.1|176637.1|176727.5|176637.5|176724.1|176634.1|9
1729214990000|2024-10-18 01:29:50|176726.8|176636.8|176726.8|176636.8|176727.8|176637.8|176724.2|176634.2|9
1729215000000|2024-10-18 01:30:00|176727.1|176637.1|176697|176567|176727.1|176637.1|176659.3|176559.8|32
1729215010000|2024-10-18 01:30:10|176693|176563|176690.5|176560.5|176697.6|176567.6|176686.5|176556.5|40
1729215020000|2024-10-18 01:30:20|176695.7|176565.7|176646.3|176516.3|176698.2|176568.2|176646.3|176516.3|16
1729215030000|2024-10-18 01:30:30|176646.5|176516.5|176642.3|176512.3|176646.5|176516.5|176642.3|176512.3|5
1729215040000|2024-10-18 01:30:40|176644.5|176514.5|176642.6|176512.6|176644.5|176514.5|176642.6|176512.6|2
1729215050000|2024-10-18 01:30:50|176642.4|176512.4|176642.4|176512.4|176642.4|176512.4|176642.4|176512.4|1
1729215060000|2024-10-18 01:31:00|176643.1|176513.1|176648.1|176518.1|176648.1|176518.1|176643.1|176513.1|5
1729215070000|2024-10-18 01:31:10|176642.6|176512.6|176649.1|176519.1|176650.1|176520.1|176642.6|176512.6|8
1729215080000|2024-10-18 01:31:20|176647.8|176517.8|176650.2|176520.2|176651.6|176521.6|176647|176517|7
1729215090000|2024-10-18 01:31:30|176650.1|176520.1|176644.2|176514.2|176650.5|176520.5|176644.1|176514.1|7
1729215100000|2024-10-18 01:31:40|176640.9|176510.9|176640.9|176510.9|176640.9|176510.9|176640.9|176510.9|1
1729215110000|2024-10-18 01:31:50|176641|176511|176641|176511|176641|176511|176641|176511|1
1729215120000|2024-10-18 01:32:00|176641.1|176511.1|176638.8|176508.8|176641.1|176511.1|176636.9|176506.9|5
1729215130000|2024-10-18 01:32:10|176639.5|176509.5|176640.2|176510.2|176640.2|176510.2|176639.5|176509.5|2
1729215140000|2024-10-18 01:32:20|176643.5|176513.5|176649.9|176519.9|176652.6|176522.6|176643.5|176513.5|7
1729215150000|2024-10-18 01:32:30|176648|176518|176647|176517|176651.2|176521.2|176647|176517|5
1729215160000|2024-10-18 01:32:40|176645.3|176515.3|176641.8|176511.8|176645.3|176515.3|176640.8|176510.8|11
1729215170000|2024-10-18 01:32:50|176645.2|176515.2|176636.4|176506.4|176647.2|176517.2|176636.4|176506.4|9
1729215180000|2024-10-18 01:33:00|176638.9|176508.9|176638.1|176508.1|176646.5|176516.5|176636.6|176506.6|13
1729215190000|2024-10-18 01:33:10|176638|176508|176641.7|176511.7|176648.2|176518.2|176637|176507|16
1729215200000|2024-10-18 01:33:20|176637.2|176507.2|176638.8|176508.8|176642.7|176512.7|176633|176503|13
1729215210000|2024-10-18 01:33:30|176638.5|176508.5|176617.6|176527.6|176638.5|176529.3|176609.1|176507.7|14
1729215220000|2024-10-18 01:33:40|176618.5|176528.5|176636.1|176506.1|176641.4|176528.5|176618.5|176502.8|14
1729215230000|2024-10-18 01:33:50|176639.2|176509.2|176640.4|176510.4|176646.1|176516.1|176631.8|176501.8|19
1729215240000|2024-10-18 01:34:00|176640.3|176510.3|176644.7|176514.7|176644.7|176514.7|176634.1|176504.1|25
1729215250000|2024-10-18 01:34:10|176644.4|176514.4|176638.8|176508.8|176650.9|176520.9|176636.2|176506.2|21
1729215260000|2024-10-18 01:34:20|176635.9|176505.9|176634.5|176504.5|176645.7|176515.7|176634.5|176504.5|17
1729215270000|2024-10-18 01:34:30|176638.7|176508.7|176639.2|176509.2|176641.1|176511.1|176634.1|176504.1|27
1729215280000|2024-10-18 01:34:40|176635.7|176505.7|176645.1|176515.1|176645.1|176515.1|176635.7|176505.7|15
1729215290000|2024-10-18 01:34:50|176642.9|176512.9|176638.3|176508.3|176642.9|176512.9|176638.2|176508.2|8
1729215300000|2024-10-18 01:35:00|176637.7|176507.7|176636.7|176506.7|176643.3|176513.3|176633|176503|15
1729215310000|2024-10-18 01:35:10|176636|176506|176636|176506|176636|176506|176636|176506|1
1729215320000|2024-10-18 01:35:20|176634.5|176504.5|176638.9|176508.9|176639.5|176509.5|176633.4|176503.4|19
1729215330000|2024-10-18 01:35:30|176649.7|176519.7|176637.2|176507.2|176649.7|176519.7|176634|176504|14
1729215340000|2024-10-18 01:35:40|176636.9|176506.9|176638|176508|176648.5|176518.5|176633.9|176503.9|25
1729215350000|2024-10-18 01:35:50|176640.2|176510.2|176638.7|176508.7|176643.9|176513.9|176634.5|176504.5|15
1729215360000|2024-10-18 01:36:00|176637.9|176507.9|176641.9|176511.9|176649.1|176519.1|176637.8|176507.8|18
1729215370000|2024-10-18 01:36:10|176641.6|176511.6|176636.2|176506.2|176648.9|176518.9|176636.2|176506.2|12
1729215380000|2024-10-18 01:36:20|176637.9|176507.9|176636.7|176506.7|176639.7|176509.7|176633.2|176503.2|16
1729215390000|2024-10-18 01:36:30|176637.9|176507.9|176637.3|176507.3|176638.3|176508.3|176637.3|176507.3|4
1729215400000|2024-10-18 01:36:40|176650|176520|176653.3|176523.3|176653.3|176523.3|176645.8|176515.8|9
1729215410000|2024-10-18 01:36:50|176651.5|176521.5|176647.8|176517.8|176651.5|176521.5|176642|176512|17
1729215420000|2024-10-18 01:37:00|176647.6|176517.6|176643.9|176513.9|176650.9|176520.9|176640.8|176510.8|13
1729215430000|2024-10-18 01:37:10|176643.8|176513.8|176645.7|176515.7|176652.9|176522.9|176643.8|176513.8|7
1729215450000|2024-10-18 01:37:30|176643.4|176513.4|176638.7|176508.7|176644.5|176514.5|176638.7|176508.7|12
1729215460000|2024-10-18 01:37:40|176641.7|176511.7|176620.8|176530.8|176641.7|176530.8|176620.8|176507.4|6
1729215470000|2024-10-18 01:37:50|176620.9|176530.9|176629.5|176539.5|176630.5|176540.5|176620.9|176530.9|5
1729215480000|2024-10-18 01:38:00|176612.8|176522.8|176610.4|176520.4|176612.8|176522.8|176610.4|176520.4|5
1729215490000|2024-10-18 01:38:10|176611.9|176521.9|176610|176520|176611.9|176521.9|176610|176520|3
1729215500000|2024-10-18 01:38:20|176610.2|176520.2|176610.4|176520.4|176610.4|176520.4|176610.2|176520.2|2
1729215510000|2024-10-18 01:38:30|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|1
1729215520000|2024-10-18 01:38:40|176609|176519|176607.1|176517.1|176609|176519|176606.9|176516.9|4
1729215530000|2024-10-18 01:38:50|176607.4|176517.4|176611.1|176521.1|176611.1|176521.1|176607.1|176517.1|3
1729215540000|2024-10-18 01:39:00|176611.2|176521.2|176610.9|176520.9|176613.3|176523.3|176607.5|176517.5|7
1729215550000|2024-10-18 01:39:10|176611.8|176521.8|176608.4|176518.4|176611.8|176521.8|176608.4|176518.4|3
1729215560000|2024-10-18 01:39:20|176612.1|176522.1|176611.6|176521.6|176612.1|176522.1|176611.5|176521.5|3
1729215570000|2024-10-18 01:39:30|176613.6|176523.6|176612.5|176522.5|176614|176524|176611.3|176521.3|5
1729215580000|2024-10-18 01:39:40|176609.1|176519.1|176613.1|176523.1|176613.1|176523.1|176609.1|176519.1|7
1729215590000|2024-10-18 01:39:50|176613.8|176523.8|176612.2|176522.2|176613.8|176523.8|176611.4|176521.4|5
1729215600000|2024-10-18 01:40:00|176613.9|176523.9|176616.3|176526.3|176619.3|176529.3|176612.4|176522.4|12
1729215610000|2024-10-18 01:40:10|176613|176523|176613.9|176523.9|176620.6|176530.6|176604.4|176514.4|14
1729215620000|2024-10-18 01:40:20|176616.4|176526.4|176614.5|176524.5|176621.8|176531.8|176610.4|176520.4|13
1729215630000|2024-10-18 01:40:30|176614|176524|176616.4|176526.4|176616.4|176526.4|176608.8|176518.8|11
1729215640000|2024-10-18 01:40:40|176616.8|176526.8|176621.3|176531.3|176624.1|176534.1|176613.2|176523.2|14
1729215650000|2024-10-18 01:40:50|176619.1|176529.1|176619.4|176529.4|176619.8|176529.8|176617.3|176527.3|7
1729215660000|2024-10-18 01:41:00|176619.1|176529.1|176620.7|176530.7|176622.1|176532.1|176619|176529|9
1729215670000|2024-10-18 01:41:10|176621.7|176531.7|176620.9|176530.9|176623.7|176533.7|176620.7|176530.7|6
1729215680000|2024-10-18 01:41:20|176623.3|176533.3|176622.5|176532.5|176625.5|176535.5|176619.5|176529.5|7
1729215690000|2024-10-18 01:41:30|176625.5|176535.5|176617.4|176527.4|176625.5|176535.5|176608.9|176518.9|11
1729215700000|2024-10-18 01:41:40|176617.6|176527.6|176617.6|176527.6|176617.6|176527.6|176617.6|176527.6|1
1729215710000|2024-10-18 01:41:50|176619.6|176529.6|176626.3|176536.3|176626.3|176536.3|176619.6|176529.6|6
1729215720000|2024-10-18 01:42:00|176624.8|176534.8|176627.3|176537.3|176637.7|176547.7|176620.7|176530.7|10
1729215730000|2024-10-18 01:42:10|176621.8|176531.8|176643|176513|176645.2|176533.6|176621.8|176512.8|9
1729215740000|2024-10-18 01:42:20|176648|176518|176648.9|176518.9|176658.6|176528.6|176641.6|176511.6|21
1729215750000|2024-10-18 01:42:30|176652.4|176522.4|176644.7|176514.7|176652.4|176522.4|176640.5|176510.5|13
1729215760000|2024-10-18 01:42:40|176644.4|176514.4|176631.9|176501.9|176644.8|176514.8|176631.9|176501.9|7
1729215770000|2024-10-18 01:42:50|176633|176503|176642.1|176512.1|176642.1|176512.1|176629.4|176499.4|8
1729215780000|2024-10-18 01:43:00|176643.9|176513.9|176638.5|176508.5|176646|176516|176637.2|176507.2|9
1729215790000|2024-10-18 01:43:10|176636|176506|176637.1|176507.1|176643.4|176513.4|176631.8|176501.8|15
1729215800000|2024-10-18 01:43:20|176640.5|176510.5|176637.9|176507.9|176643.4|176513.4|176637.9|176507.9|11
1729215810000|2024-10-18 01:43:30|176644.6|176514.6|176643.3|176513.3|176646.9|176516.9|176637.4|176507.4|13
1729215820000|2024-10-18 01:43:40|176630.4|176500.4|176630.5|176500.5|176630.5|176500.5|176630.3|176500.3|4
1729215830000|2024-10-18 01:43:50|176631.5|176501.5|176630.6|176500.6|176631.5|176501.5|176630.6|176500.6|5
1729215840000|2024-10-18 01:44:00|176634.4|176504.4|176632.3|176502.3|176634.4|176504.4|176630.6|176500.6|6
1729215850000|2024-10-18 01:44:10|176632.2|176502.2|176632.3|176502.3|176632.3|176502.3|176632|176502|3
1729215860000|2024-10-18 01:44:20|176632.2|176502.2|176633|176503|176633|176503|176628.2|176498.2|4
1729215870000|2024-10-18 01:44:30|176631.2|176501.2|176631.2|176501.2|176631.2|176501.2|176631.2|176501.2|1
1729215880000|2024-10-18 01:44:40|176632.5|176502.5|176632.4|176502.4|176632.7|176502.7|176632|176502|5
1729215890000|2024-10-18 01:44:50|176632.6|176502.6|176608.8|176518.8|176632.6|176518.8|176607.7|176502.5|4
1729215900000|2024-10-18 01:45:00|176608.2|176518.2|176608.4|176518.4|176608.4|176518.4|176608.2|176518.2|4
1729215910000|2024-10-18 01:45:10|176611.9|176521.9|176612.4|176522.4|176612.4|176522.4|176607|176517|3
1729215920000|2024-10-18 01:45:20|176608.8|176518.8|176613.1|176523.1|176613.1|176523.1|176607.7|176517.7|5
1729215930000|2024-10-18 01:45:30|176612.7|176522.7|176607.5|176517.5|176613.1|176523.1|176607.5|176517.5|6
1729215940000|2024-10-18 01:45:40|176612|176522|176610.4|176520.4|176612.5|176522.5|176610.4|176520.4|4
1729215950000|2024-10-18 01:45:50|176611.4|176521.4|176611.5|176521.5|176611.5|176521.5|176611.4|176521.4|2
1729215960000|2024-10-18 01:46:00|176610.9|176520.9|176612.3|176522.3|176612.3|176522.3|176610.9|176520.9|2
1729215970000|2024-10-18 01:46:10|176612.6|176522.6|176610.7|176520.7|176612.6|176522.6|176609.1|176519.1|7
1729215980000|2024-10-18 01:46:20|176611|176521|176611.1|176521.1|176611.1|176521.1|176611|176521|2
1729215990000|2024-10-18 01:46:30|176613.1|176523.1|176610.7|176520.7|176613.1|176523.1|176609.7|176519.7|5
1729216000000|2024-10-18 01:46:40|176611.3|176521.3|176611.7|176521.7|176624.3|176534.3|176609.6|176519.6|10
1729216010000|2024-10-18 01:46:50|176613.7|176523.7|176610.9|176520.9|176613.7|176523.7|176610.9|176520.9|4
1729216030000|2024-10-18 01:47:10|176607.7|176517.7|176609.1|176519.1|176609.1|176519.1|176607.7|176517.7|2
1729216040000|2024-10-18 01:47:20|176609.9|176519.9|176610.6|176520.6|176610.9|176520.9|176608.4|176518.4|5
1729216050000|2024-10-18 01:47:30|176608.3|176518.3|176609.6|176519.6|176609.6|176519.6|176606|176516|6
1729216060000|2024-10-18 01:47:40|176610.6|176520.6|176610.9|176520.9|176612.9|176522.9|176609.9|176519.9|9
1729216070000|2024-10-18 01:47:50|176609.9|176519.9|176610.5|176520.5|176611.2|176521.2|176609.9|176519.9|7
1729216080000|2024-10-18 01:48:00|176611.9|176521.9|176609.7|176519.7|176611.9|176521.9|176609.7|176519.7|4
1729216090000|2024-10-18 01:48:10|176606.3|176516.3|176607.1|176517.1|176610.2|176520.2|176606.3|176516.3|6
1729216100000|2024-10-18 01:48:20|176607.7|176517.7|176607.7|176517.7|176607.7|176517.7|176607.7|176517.7|1
1729216110000|2024-10-18 01:48:30|176608.6|176518.6|176612.7|176522.7|176612.7|176522.7|176608.6|176518.6|2
1729216130000|2024-10-18 01:48:50|176612.8|176522.8|176612.7|176522.7|176612.8|176522.8|176612.7|176522.7|2
1729216140000|2024-10-18 01:49:00|176608.5|176518.5|176608.5|176518.5|176608.5|176518.5|176608.5|176518.5|1
1729216160000|2024-10-18 01:49:20|176624.2|176534.2|176612|176522|176624.2|176534.2|176611|176521|7
1729216170000|2024-10-18 01:49:30|176611.2|176521.2|176610.1|176520.1|176612.2|176522.2|176610.1|176520.1|5
1729216180000|2024-10-18 01:49:40|176609.3|176519.3|176609.3|176519.3|176609.3|176519.3|176609.3|176519.3|1
1729216190000|2024-10-18 01:49:50|176605.9|176515.9|176610.7|176520.7|176611.7|176521.7|176605.9|176515.9|5
1729216200000|2024-10-18 01:50:00|176611.7|176521.7|176613.1|176523.1|176621.9|176531.9|176608.3|176518.3|8
1729216210000|2024-10-18 01:50:10|176611.5|176521.5|176608.7|176518.7|176611.5|176521.5|176608.2|176518.2|4
1729216220000|2024-10-18 01:50:20|176608.5|176518.5|176614.2|176524.2|176614.2|176524.2|176608.5|176518.5|6
1729216230000|2024-10-18 01:50:30|176614.1|176524.1|176614.1|176524.1|176614.1|176524.1|176614.1|176524.1|1
1729216240000|2024-10-18 01:50:40|176613.9|176523.9|176611.8|176521.8|176613.9|176523.9|176607.4|176517.4|6
1729216250000|2024-10-18 01:50:50|176611.4|176521.4|176611.4|176521.4|176611.4|176521.4|176611.4|176521.4|1
1729216260000|2024-10-18 01:51:00|176611.5|176521.5|176611.5|176521.5|176611.5|176521.5|176611.2|176521.2|3
1729216270000|2024-10-18 01:51:10|176603.5|176513.5|176609.3|176519.3|176609.3|176519.3|176603.5|176513.5|3
1729216280000|2024-10-18 01:51:20|176610.9|176520.9|176610.8|176520.8|176610.9|176520.9|176610.8|176520.8|2
1729216290000|2024-10-18 01:51:30|176578|176488|176580.3|176490.3|176581.7|176491.7|176569.6|176479.6|7
1729216300000|2024-10-18 01:51:40|176587|176497|176580.6|176490.6|176587|176497|176578.9|176488.9|6
1729216310000|2024-10-18 01:51:50|176580.8|176490.8|176529.6|176399.6|176586.1|176496.1|176527.5|176397.5|9
1729216320000|2024-10-18 01:52:00|176531.8|176401.8|176531.8|176401.8|176531.8|176401.8|176531.6|176401.6|5
1729216330000|2024-10-18 01:52:10|176530.6|176400.6|176539.5|176409.5|176544|176414|176527.8|176397.8|8
1729216350000|2024-10-18 01:52:30|176539.3|176409.3|176545.6|176415.6|176547|176417|176537.2|176407.2|10
1729216360000|2024-10-18 01:52:40|176552.4|176422.4|176537.7|176407.7|176552.4|176422.4|176537.7|176407.7|6
1729216370000|2024-10-18 01:52:50|176539.2|176409.2|176537.5|176407.5|176539.3|176409.3|176535.7|176405.7|6
1729216380000|2024-10-18 01:53:00|176537.4|176407.4|176537.5|176407.5|176537.5|176407.5|176537.4|176407.4|2
1729216390000|2024-10-18 01:53:10|176537.7|176407.7|176529.4|176399.4|176537.7|176407.7|176525.1|176395.1|6
1729216400000|2024-10-18 01:53:20|176526.6|176396.6|176528.7|176398.7|176531.2|176401.2|176526.3|176396.3|5
1729216410000|2024-10-18 01:53:30|176528.9|176398.9|176530.4|176400.4|176530.4|176400.4|176528.6|176398.6|7
1729216420000|2024-10-18 01:53:40|176526.2|176396.2|176531.2|176401.2|176532.9|176402.9|176526.2|176396.2|8
1729216430000|2024-10-18 01:53:50|176531.3|176401.3|176531.2|176401.2|176531.3|176401.3|176531.2|176401.2|2
1729216440000|2024-10-18 01:54:00|176529.2|176399.2|176529.6|176399.6|176531.2|176401.2|176528.5|176398.5|6
1729216450000|2024-10-18 01:54:10|176528.4|176398.4|176528.5|176398.5|176528.5|176398.5|176527|176397|6
1729216460000|2024-10-18 01:54:20|176529.7|176399.7|176529.2|176399.2|176529.7|176399.7|176524.7|176394.7|11
1729216470000|2024-10-18 01:54:30|176529|176399|176529.2|176399.2|176529.3|176399.3|176529|176399|3
1729216480000|2024-10-18 01:54:40|176530.2|176400.2|176524.2|176394.2|176533.2|176424.5|176509.9|176394.2|13
1729216490000|2024-10-18 01:54:50|176519.5|176389.5|176528.2|176398.2|176528.2|176398.2|176519.5|176389.5|2
1729216500000|2024-10-18 01:55:00|176528.3|176398.3|176528|176398|176528.3|176398.3|176525.4|176395.4|9
1729216510000|2024-10-18 01:55:10|176528.3|176398.3|176529.4|176399.4|176529.4|176399.4|176526.4|176396.4|5
1729216520000|2024-10-18 01:55:20|176531.2|176401.2|176527.3|176397.3|176531.2|176401.2|176526|176396|8
1729216540000|2024-10-18 01:55:40|176523|176393|176527.3|176397.3|176528.3|176398.3|176523|176393|4
1729216550000|2024-10-18 01:55:50|176528.9|176398.9|176530.9|176400.9|176530.9|176400.9|176528.9|176398.9|2
1729216560000|2024-10-18 01:56:00|176534.8|176404.8|176530.8|176400.8|176534.8|176404.8|176523.5|176393.5|11
1729216570000|2024-10-18 01:56:10|176528.9|176398.9|176529.4|176399.4|176529.4|176399.4|176522.4|176392.4|3
1729216580000|2024-10-18 01:56:20|176525.4|176395.4|176529.2|176399.2|176529.2|176399.2|176525.4|176395.4|3
1729216590000|2024-10-18 01:56:30|176529.1|176399.1|176529.2|176399.2|176529.2|176399.2|176529.1|176399.1|2
1729216600000|2024-10-18 01:56:40|176522.1|176392.1|176528.2|176398.2|176528.2|176398.2|176520.1|176390.1|11
1729216610000|2024-10-18 01:56:50|176521.9|176391.9|176501.2|176411.2|176527.9|176418.2|176499.5|176391.5|13
1729216620000|2024-10-18 01:57:00|176593.9|176463.9|176612.9|176482.9|176620.6|176490.6|176593.9|176463.9|14
1729216630000|2024-10-18 01:57:10|176612.1|176482.1|176606.7|176476.7|176625.2|176495.2|176606.7|176476.7|8
1729216640000|2024-10-18 01:57:20|176606|176476|176636.5|176506.5|176636.5|176506.5|176603.4|176473.4|5
1729216650000|2024-10-18 01:57:30|176636.7|176506.7|176636.8|176506.8|176636.8|176506.8|176636.7|176506.7|2
1729216660000|2024-10-18 01:57:40|176636.9|176506.9|176636.9|176506.9|176636.9|176506.9|176636.8|176506.8|3
1729216680000|2024-10-18 01:58:00|176683.9|176440.9|176631.4|176501.4|176683.9|176501.8|176631.4|176440.9|5
1729216690000|2024-10-18 01:58:10|176630.9|176500.9|176638.1|176508.1|176645.1|176515.1|176629.6|176499.6|6
1729216700000|2024-10-18 01:58:20|176638.8|176508.8|176639.4|176509.4|176640.3|176510.3|176637.6|176507.6|5
1729216710000|2024-10-18 01:58:30|176641.8|176511.8|176641.5|176511.5|176641.8|176511.8|176641.5|176511.5|2
1729216720000|2024-10-18 01:58:40|176641.7|176511.7|176644.3|176514.3|176644.5|176514.5|176640.2|176510.2|6
1729216730000|2024-10-18 01:58:50|176644.1|176514.1|176643.6|176513.6|176644.1|176514.1|176643.6|176513.6|2
1729216740000|2024-10-18 01:59:00|176636.6|176506.6|176641.4|176511.4|176641.4|176511.4|176630.1|176500.1|9
1729216750000|2024-10-18 01:59:10|176641.5|176511.5|176637.7|176507.7|176641.5|176511.5|176630.4|176500.4|13
1729216760000|2024-10-18 01:59:20|176634.4|176504.4|176638.7|176508.7|176638.8|176508.8|176631.5|176501.5|6
1729216770000|2024-10-18 01:59:30|176638.8|176508.8|176632.6|176502.6|176640|176510|176632.6|176502.6|5
1729216780000|2024-10-18 01:59:40|176632.5|176502.5|176632.5|176502.5|176632.5|176502.5|176632.5|176502.5|1
1729216790000|2024-10-18 01:59:50|176635.2|176505.2|176640.7|176510.7|176643|176513|176635.2|176505.2|3
1729216800000|2024-10-18 02:00:00|176636.8|176506.8|176641.8|176511.8|176641.8|176511.8|176636.8|176506.8|4
1729216810000|2024-10-18 02:00:10|176644.3|176514.3|176643.7|176513.7|176644.4|176514.4|176643.5|176513.5|5
1729216820000|2024-10-18 02:00:20|176636.7|176506.7|176633.5|176503.5|176643.6|176513.6|176633.5|176503.5|8
1729216830000|2024-10-18 02:00:30|176631.8|176501.8|176630.5|176500.5|176631.8|176501.8|176629.3|176499.3|4
1729216840000|2024-10-18 02:00:40|176625.2|176495.2|176631.6|176501.6|176631.6|176501.6|176625.2|176495.2|5
1729216850000|2024-10-18 02:00:50|176610.9|176480.9|176596.6|176466.6|176610.9|176480.9|176592.6|176462.6|11
1729216860000|2024-10-18 02:01:00|176605|176475|176573.7|176443.7|176608|176478|176573.7|176443.7|13
1729216870000|2024-10-18 02:01:10|176574.4|176444.4|176568|176438|176574.4|176444.4|176568|176438|8
1729216880000|2024-10-18 02:01:20|176571.2|176441.2|176575.7|176445.7|176575.7|176445.7|176570.4|176440.4|10
1729216890000|2024-10-18 02:01:30|176575.5|176445.5|176579.3|176449.3|176579.3|176449.3|176575.5|176445.5|5
1729216900000|2024-10-18 02:01:40|176579.2|176449.2|176579.3|176449.3|176579.3|176449.3|176579.1|176449.1|4
1729216910000|2024-10-18 02:01:50|176579.2|176449.2|176579.3|176449.3|176579.3|176449.3|176579.2|176449.2|2
1729216920000|2024-10-18 02:02:00|176584.5|176454.5|176567.4|176437.4|176584.5|176454.5|176567.4|176437.4|5
1729216930000|2024-10-18 02:02:10|176570.7|176440.7|176580.1|176450.1|176580.1|176450.1|176570.7|176440.7|4
1729216940000|2024-10-18 02:02:20|176579.8|176449.8|176579.8|176449.8|176579.8|176449.8|176579.8|176449.8|1
1729216960000|2024-10-18 02:02:40|176576.6|176446.6|176563.2|176433.2|176577.1|176447.1|176562.9|176432.9|12
1729216970000|2024-10-18 02:02:50|176562.7|176432.7|176562.4|176432.4|176562.7|176432.7|176562.4|176432.4|3
1729216980000|2024-10-18 02:03:00|176555.9|176425.9|176566.9|176436.9|176566.9|176436.9|176555.9|176425.9|6
1729216990000|2024-10-18 02:03:10|176566.7|176436.7|176566.5|176436.5|176566.7|176436.7|176566.5|176436.5|2
1729217000000|2024-10-18 02:03:20|176568.5|176438.5|176559.5|176429.5|176568.5|176438.5|176554.9|176424.9|10
1729217010000|2024-10-18 02:03:30|176558.6|176428.6|176557.9|176427.9|176558.6|176428.6|176557.9|176427.9|2
1729217020000|2024-10-18 02:03:40|176556.9|176426.9|176557.2|176427.2|176557.8|176427.8|176556.9|176426.9|3
1729217030000|2024-10-18 02:03:50|176558.4|176428.4|176558.4|176428.4|176558.4|176428.4|176558.4|176428.4|1
1729217040000|2024-10-18 02:04:00|176559|176429|176558.9|176428.9|176559.6|176429.6|176553.6|176423.6|9
1729217050000|2024-10-18 02:04:10|176558.8|176428.8|176557.4|176427.4|176558.8|176428.8|176551.7|176421.7|9
1729217060000|2024-10-18 02:04:20|176556.3|176426.3|176579.9|176449.9|176579.9|176449.9|176554.3|176424.3|7
1729217070000|2024-10-18 02:04:30|176577|176447|176576.9|176446.9|176577.2|176447.2|176574.4|176444.4|5
1729217080000|2024-10-18 02:04:40|176575.6|176445.6|176568.3|176438.3|176579.9|176449.9|176568.3|176438.3|5
1729217090000|2024-10-18 02:04:50|176568.1|176438.1|176543.6|176413.6|176569|176439|176541.4|176411.4|8
1729217100000|2024-10-18 02:05:00|176546.4|176416.4|176547.5|176417.5|176547.5|176417.5|176545.8|176415.8|4
1729217110000|2024-10-18 02:05:10|176547.3|176417.3|176550|176420|176550|176420|176547.3|176417.3|5
1729217120000|2024-10-18 02:05:20|176546.2|176416.2|176550.3|176420.3|176550.3|176420.3|176543.1|176413.1|12
1729217130000|2024-10-18 02:05:30|176546.3|176416.3|176549.4|176419.4|176550.8|176420.8|176546.3|176416.3|8
1729217140000|2024-10-18 02:05:40|176550.7|176420.7|176550.8|176420.8|176550.9|176420.9|176549.7|176419.7|5
1729217150000|2024-10-18 02:05:50|176551.9|176421.9|176549.6|176419.6|176551.9|176421.9|176542.9|176412.9|4
1729217160000|2024-10-18 02:06:00|176549.9|176419.9|176548.8|176418.8|176549.9|176419.9|176548.8|176418.8|3
1729217170000|2024-10-18 02:06:10|176545.7|176415.7|176544.2|176414.2|176554.7|176424.7|176540.6|176410.6|9
1729217180000|2024-10-18 02:06:20|176543|176413|176539.4|176409.4|176544.2|176414.2|176539.2|176409.2|8
1729217190000|2024-10-18 02:06:30|176540|176410|176545.1|176415.1|176545.7|176415.7|176539.4|176409.4|11
1729217200000|2024-10-18 02:06:40|176539|176409|176537.1|176407.1|176539|176409|176532.7|176402.7|13
1729217210000|2024-10-18 02:06:50|176535.5|176405.5|176535.3|176405.3|176538.3|176408.3|176533.5|176403.5|6
1729217220000|2024-10-18 02:07:00|176534.3|176404.3|176533.2|176403.2|176537|176407|176531.4|176401.4|13
1729217230000|2024-10-18 02:07:10|176529.8|176399.8|176533.5|176403.5|176535.1|176405.1|176529.8|176399.8|11
1729217240000|2024-10-18 02:07:20|176534.5|176404.5|176534.5|176404.5|176534.5|176404.5|176534.5|176404.5|1
1729217250000|2024-10-18 02:07:30|176531.2|176401.2|176534.4|176404.4|176534.8|176404.8|176530.2|176400.2|5
1729217260000|2024-10-18 02:07:40|176534.6|176404.6|176533.3|176403.3|176544.6|176414.6|176524.8|176394.8|12
1729217270000|2024-10-18 02:07:50|176534.3|176404.3|176535.4|176405.4|176539.1|176409.1|176532.7|176402.7|12
1729217280000|2024-10-18 02:08:00|176535.3|176405.3|176550.8|176420.8|176560.2|176430.2|176535.3|176405.3|11
1729217290000|2024-10-18 02:08:10|176562.2|176432.2|176580.3|176450.3|176580.6|176450.6|176562.2|176432.2|10
1729217300000|2024-10-18 02:08:20|176576.3|176446.3|176569.1|176439.1|176578.8|176448.8|176564|176434|23
1729217310000|2024-10-18 02:08:30|176567.9|176437.9|176570.1|176440.1|176573.8|176443.8|176566|176436|17
1729217320000|2024-10-18 02:08:40|176567|176437|176566.7|176436.7|176570.7|176440.7|176560.6|176430.6|16
1729217330000|2024-10-18 02:08:50|176565.5|176435.5|176560.3|176430.3|176571.3|176441.3|176557.1|176427.1|26
1729217340000|2024-10-18 02:09:00|176562|176432|176559.1|176429.1|176565.1|176435.1|176555.5|176425.5|27
1729217350000|2024-10-18 02:09:10|176555.1|176425.1|176554.3|176424.3|176563.1|176433.1|176549.2|176419.2|17
1729217360000|2024-10-18 02:09:20|176554.1|176424.1|176556|176426|176558.9|176428.9|176548.3|176418.3|17
1729217370000|2024-10-18 02:09:30|176547.3|176417.3|176559.5|176429.5|176561.2|176431.2|176547.3|176417.3|14
1729217380000|2024-10-18 02:09:40|176559.8|176429.8|176558.9|176428.9|176561.1|176431.1|176550.8|176420.8|9
1729217390000|2024-10-18 02:09:50|176558.5|176428.5|176558.4|176428.4|176562.4|176432.4|176550.3|176420.3|10
1729217400000|2024-10-18 02:10:00|176559|176429|176554.5|176424.5|176559|176429|176549.5|176419.5|21
1729217410000|2024-10-18 02:10:10|176551.5|176421.5|176545.4|176415.4|176557.3|176427.3|176543.6|176413.6|21
1729217420000|2024-10-18 02:10:20|176551.8|176421.8|176551|176421|176551.8|176421.8|176535.9|176405.9|16
1729217430000|2024-10-18 02:10:30|176550.9|176420.9|176546.2|176416.2|176553.4|176423.4|176546.2|176416.2|4
1729217440000|2024-10-18 02:10:40|176547.6|176417.6|176535.7|176405.7|176550.7|176420.7|176535.7|176405.7|13
1729217450000|2024-10-18 02:10:50|176541.6|176411.6|176534.6|176404.6|176546.7|176416.7|176532.1|176402.1|16
1729217460000|2024-10-18 02:11:00|176538.4|176408.4|176536.9|176406.9|176538.4|176408.4|176536.9|176406.9|2
1729217470000|2024-10-18 02:11:10|176540.9|176410.9|176547|176417|176556.6|176426.6|176540.9|176410.9|20
1729217480000|2024-10-18 02:11:20|176553.4|176423.4|176555.2|176425.2|176560.6|176430.6|176540.1|176410.1|24
1729217490000|2024-10-18 02:11:30|176558.6|176428.6|176553.1|176423.1|176561.2|176431.2|176546.8|176416.8|16
1729217500000|2024-10-18 02:11:40|176553.2|176423.2|176554.1|176424.1|176554.1|176424.1|176549.5|176419.5|7
1729217510000|2024-10-18 02:11:50|176557.1|176427.1|176555.2|176425.2|176558.1|176428.1|176555.2|176425.2|4
1729217530000|2024-10-18 02:12:10|176551.9|176421.9|176557.6|176427.6|176557.6|176427.6|176543|176413|18
1729217540000|2024-10-18 02:12:20|176559.6|176429.6|176551|176421|176559.7|176429.7|176549.3|176419.3|17
1729217550000|2024-10-18 02:12:30|176561.7|176431.7|176552.5|176422.5|176561.7|176431.7|176548.5|176418.5|6
1729217560000|2024-10-18 02:12:40|176553.5|176423.5|176554.5|176424.5|176556.3|176426.3|176553.5|176423.5|7
1729217570000|2024-10-18 02:12:50|176554.6|176424.6|176550.7|176420.7|176558.7|176428.7|176548.9|176418.9|13
1729217580000|2024-10-18 02:13:00|176552.9|176422.9|176558|176428|176561.7|176431.7|176552.9|176422.9|20
1729217590000|2024-10-18 02:13:10|176553|176423|176560.6|176430.6|176563.6|176433.6|176553|176423|16
1729217600000|2024-10-18 02:13:20|176562.5|176432.5|176556.5|176426.5|176566.6|176436.6|176555.6|176425.6|24
1729217610000|2024-10-18 02:13:30|176561|176431|176556.1|176426.1|176564.5|176434.5|176555.8|176425.8|15
1729217620000|2024-10-18 02:13:40|176554.8|176424.8|176558.5|176428.5|176558.5|176428.5|176548.6|176418.6|15
1729217630000|2024-10-18 02:13:50|176558.6|176428.6|176560.4|176430.4|176563.4|176433.4|176556.8|176426.8|14
1729217640000|2024-10-18 02:14:00|176562.7|176432.7|176561.6|176431.6|176563.3|176433.3|176560|176430|7
1729217650000|2024-10-18 02:14:10|176560.2|176430.2|176558.9|176428.9|176560.8|176430.8|176558.9|176428.9|4
1729217660000|2024-10-18 02:14:20|176559.8|176429.8|176647.2|176517.2|176660.8|176530.8|176559.8|176429.8|16
1729217670000|2024-10-18 02:14:30|176651.5|176521.5|176646.4|176516.4|176651.5|176521.5|176646.4|176516.4|4
1729217680000|2024-10-18 02:14:40|176647|176517|176644.2|176514.2|176647.1|176517.1|176643.9|176513.9|5
1729217690000|2024-10-18 02:14:50|176644.7|176514.7|176645|176515|176645.4|176515.4|176644.7|176514.7|5
1729217700000|2024-10-18 02:15:00|176650|176520|176650.4|176520.4|176650.4|176520.4|176648.8|176518.8|5
1729217710000|2024-10-18 02:15:10|176650|176520|176650.3|176520.3|176651.1|176521.1|176649.7|176519.7|6
1729217720000|2024-10-18 02:15:20|176649.4|176519.4|176647.9|176517.9|176650.2|176520.2|176645.8|176515.8|9
1729217730000|2024-10-18 02:15:30|176655.7|176525.7|176650.3|176520.3|176655.7|176525.7|176649.9|176519.9|4
1729217740000|2024-10-18 02:15:40|176650.5|176520.5|176646.7|176516.7|176652.7|176522.7|176645.2|176515.2|7
1729217750000|2024-10-18 02:15:50|176648.9|176518.9|176649.5|176519.5|176653.2|176523.2|176643.3|176513.3|14
1729217760000|2024-10-18 02:16:00|176647|176517|176657.3|176527.3|176657.3|176527.3|176643.4|176513.4|14
1729217770000|2024-10-18 02:16:10|176649.3|176519.3|176651|176521|176651.4|176521.4|176644.8|176514.8|12
1729217780000|2024-10-18 02:16:20|176652.4|176522.4|176648.7|176518.7|176653.3|176523.3|176644.3|176514.3|15
1729217790000|2024-10-18 02:16:30|176646.4|176516.4|176647.8|176517.8|176649.7|176519.7|176638.2|176508.2|16
1729217800000|2024-10-18 02:16:40|176650.3|176520.3|176656.6|176526.6|176656.6|176526.6|176643.1|176513.1|23
1729217810000|2024-10-18 02:16:50|176651.6|176521.6|176655.1|176525.1|176658|176528|176648.2|176518.2|20
1729217820000|2024-10-18 02:17:00|176657|176527|176652.5|176522.5|176664.5|176534.5|176644.2|176514.2|22
1729217830000|2024-10-18 02:17:10|176653.6|176523.6|176644.9|176514.9|176658.2|176528.2|176642.7|176512.7|25
1729217840000|2024-10-18 02:17:20|176648.8|176518.8|176654.4|176524.4|176655.1|176525.1|176642.9|176512.9|20
1729217850000|2024-10-18 02:17:30|176661.7|176531.7|176649|176519|176661.7|176531.7|176643.7|176513.7|25
1729217860000|2024-10-18 02:17:40|176643.5|176513.5|176650.5|176520.5|176650.5|176520.5|176642.2|176512.2|14
1729217870000|2024-10-18 02:17:50|176648.8|176518.8|176649.7|176519.7|176652.9|176522.9|176643.5|176513.5|25
1729217880000|2024-10-18 02:18:00|176650.2|176520.2|176650.5|176520.5|176653.3|176523.3|176643.7|176513.7|18
1729217890000|2024-10-18 02:18:10|176650.7|176520.7|176645.6|176515.6|176651.4|176521.4|176642.3|176512.3|23
1729217900000|2024-10-18 02:18:20|176643.2|176513.2|176651.3|176521.3|176653.5|176523.5|176643.2|176513.2|24
1729217910000|2024-10-18 02:18:30|176652.1|176522.1|176651.9|176521.9|176654.1|176524.1|176644.3|176514.3|26
1729217920000|2024-10-18 02:18:40|176653.4|176523.4|176645.3|176515.3|176665.6|176535.6|176644.3|176514.3|30
1729217930000|2024-10-18 02:18:50|176644.9|176514.9|176646.5|176516.5|176653.1|176523.1|176644.9|176514.9|32
1729217940000|2024-10-18 02:19:00|176650.3|176520.3|176654.2|176524.2|176654.2|176524.2|176643.9|176513.9|21
1729217950000|2024-10-18 02:19:10|176648|176518|176647.8|176517.8|176653|176523|176645.1|176515.1|24
1729217960000|2024-10-18 02:19:20|176650.1|176520.1|176644.1|176514.1|176651.3|176521.3|176644.1|176514.1|24
1729217970000|2024-10-18 02:19:30|176642.3|176512.3|176644|176514|176650.1|176520.1|176639|176509|26
1729217980000|2024-10-18 02:19:40|176648.5|176518.5|176639.8|176509.8|176649.8|176519.8|176635.8|176505.8|19
1729217990000|2024-10-18 02:19:50|176640.5|176510.5|176640.2|176510.2|176649.1|176519.1|176637.9|176507.9|20
1729218000000|2024-10-18 02:20:00|176641.7|176511.7|176646.1|176516.1|176646.9|176516.9|176639|176509|9
1729218010000|2024-10-18 02:20:10|176653.9|176523.9|176658.7|176528.7|176658.7|176528.7|176641.3|176511.3|9
1729218020000|2024-10-18 02:20:20|176643.7|176513.7|176651.4|176521.4|176655.7|176525.7|176643.6|176513.6|11
1729218030000|2024-10-18 02:20:30|176654.2|176524.2|176648.2|176518.2|176656.8|176526.8|176646.3|176516.3|11
1729218040000|2024-10-18 02:20:40|176648.4|176518.4|176646.7|176516.7|176648.4|176518.4|176643.4|176513.4|6
1729218050000|2024-10-18 02:20:50|176649.1|176519.1|176634.7|176504.7|176662.3|176532.3|176634.7|176504.7|10
1729218060000|2024-10-18 02:21:00|176641|176511|176634.8|176504.8|176644.2|176514.2|176634.8|176504.8|16
1729218070000|2024-10-18 02:21:10|176636.1|176506.1|176642.8|176512.8|176644.4|176514.4|176631.2|176501.2|11
1729218080000|2024-10-18 02:21:20|176644.2|176514.2|176639.6|176509.6|176651.5|176521.5|176638.5|176508.5|18
1729218090000|2024-10-18 02:21:30|176644|176514|176641.1|176511.1|176652.6|176522.6|176641.1|176511.1|19
1729218100000|2024-10-18 02:21:40|176645.9|176515.9|176659.6|176529.6|176660.2|176530.2|176645.9|176515.9|13
1729218110000|2024-10-18 02:21:50|176653.9|176523.9|176646.3|176516.3|176655.5|176525.5|176645|176515|15
1729218120000|2024-10-18 02:22:00|176647.7|176517.7|176646.5|176516.5|176656.2|176526.2|176642.7|176512.7|17
1729218130000|2024-10-18 02:22:10|176648.3|176518.3|176645.6|176515.6|176651.4|176521.4|176640.4|176510.4|17
1729218140000|2024-10-18 02:22:20|176649.3|176519.3|176638.6|176508.6|176649.3|176519.3|176635.7|176505.7|11
1729218150000|2024-10-18 02:22:30|176636.1|176506.1|176651.3|176521.3|176651.3|176521.3|176636.1|176506.1|23
1729218160000|2024-10-18 02:22:40|176646.8|176516.8|176641.4|176511.4|176649.3|176519.3|176636.9|176506.9|10
1729218170000|2024-10-18 02:22:50|176643.2|176513.2|176646|176516|176646.8|176516.8|176642.5|176512.5|7
1729218180000|2024-10-18 02:23:00|176651.2|176521.2|176642.2|176512.2|176652.3|176522.3|176642.2|176512.2|19
1729218190000|2024-10-18 02:23:10|176644.8|176514.8|176637.5|176507.5|176647.6|176517.6|176637.2|176507.2|6
1729218200000|2024-10-18 02:23:20|176637.6|176507.6|176640.7|176510.7|176643|176513|176633.4|176503.4|7
1729218210000|2024-10-18 02:23:30|176632.2|176502.2|176627|176497|176632.2|176502.2|176624.8|176494.8|8
1729218220000|2024-10-18 02:23:40|176633.6|176503.6|176629.8|176499.8|176633.6|176503.6|176626.3|176496.3|5
1729218230000|2024-10-18 02:23:50|176629.3|176499.3|176631.8|176501.8|176631.8|176501.8|176629.3|176499.3|2
1729218240000|2024-10-18 02:24:00|176634.8|176504.8|176633.9|176503.9|176642.7|176512.7|176632.6|176502.6|7
1729218250000|2024-10-18 02:24:10|176635.9|176505.9|176637.5|176507.5|176650.2|176520.2|176631.6|176501.6|20
1729218260000|2024-10-18 02:24:20|176637.7|176507.7|176641.7|176511.7|176646.3|176516.3|176635.7|176505.7|10
1729218270000|2024-10-18 02:24:30|176643.9|176513.9|176633.7|176503.7|176646.3|176516.3|176633.7|176503.7|21
1729218280000|2024-10-18 02:24:40|176631.6|176501.6|176631.4|176501.4|176632|176502|176631.4|176501.4|3
1729218290000|2024-10-18 02:24:50|176631.6|176501.6|176633.3|176503.3|176633.3|176503.3|176631.6|176501.6|4
1729218300000|2024-10-18 02:25:00|176632.3|176502.3|176633|176503|176647|176517|176630.2|176500.2|12
1729218310000|2024-10-18 02:25:10|176639.1|176509.1|176648.8|176518.8|176649|176519|176632.5|176502.5|22
1729218320000|2024-10-18 02:25:20|176649|176519|176649.7|176519.7|176655.9|176525.9|176645.5|176515.5|27
1729218330000|2024-10-18 02:25:30|176650.9|176520.9|176644.9|176514.9|176650.9|176520.9|176642.7|176512.7|18
1729218340000|2024-10-18 02:25:40|176638.7|176508.7|176651.9|176521.9|176655.5|176525.5|176638.7|176508.7|20
1729218350000|2024-10-18 02:25:50|176654.7|176524.7|176649.5|176519.5|176659|176529|176646.3|176516.3|25
1729218360000|2024-10-18 02:26:00|176654|176524|176641.9|176511.9|176654|176524|176641.1|176511.1|19
1729218370000|2024-10-18 02:26:10|176639.6|176509.6|176647.7|176517.7|176648.6|176518.6|176639|176509|14
1729218380000|2024-10-18 02:26:20|176654|176524|176645.4|176515.4|176654|176524|176633.5|176503.5|18
1729218390000|2024-10-18 02:26:30|176646|176516|176648.5|176518.5|176652.6|176522.6|176641.2|176511.2|20
1729218400000|2024-10-18 02:26:40|176645.8|176515.8|176639.6|176509.6|176645.8|176515.8|176639.3|176509.3|4
1729218410000|2024-10-18 02:26:50|176637.6|176507.6|176636.7|176506.7|176639.4|176509.4|176636.7|176506.7|4
1729218420000|2024-10-18 02:27:00|176637|176507|176637|176507|176637|176507|176637|176507|1
1729218430000|2024-10-18 02:27:10|176619.4|176529.4|176630.1|176500.1|176630.1|176529.5|176616.4|176491.1|10
1729218440000|2024-10-18 02:27:20|176629.3|176499.3|176647.7|176517.7|176649.3|176519.3|176626.6|176496.6|10
1729218450000|2024-10-18 02:27:30|176652.4|176522.4|176647.3|176517.3|176654.3|176524.3|176639.6|176509.6|16
1729218460000|2024-10-18 02:27:40|176654.1|176524.1|176650.5|176520.5|176660.2|176530.2|176644.3|176514.3|20
1729218470000|2024-10-18 02:27:50|176653.3|176523.3|176650.3|176520.3|176654.8|176524.8|176642|176512|17
1729218480000|2024-10-18 02:28:00|176653.1|176523.1|176645.2|176515.2|176653.1|176523.1|176643.1|176513.1|18
1729218490000|2024-10-18 02:28:10|176646.6|176516.6|176648.1|176518.1|176655.1|176525.1|176641.9|176511.9|15
1729218500000|2024-10-18 02:28:20|176655.8|176525.8|176647.1|176517.1|176655.8|176525.8|176640.1|176510.1|15
1729218510000|2024-10-18 02:28:30|176652.1|176522.1|176639.1|176509.1|176652.1|176522.1|176636.3|176506.3|16
1729218520000|2024-10-18 02:28:40|176636.6|176506.6|176650.7|176520.7|176650.7|176520.7|176636.6|176506.6|14
1729218530000|2024-10-18 02:28:50|176644.9|176514.9|176646.4|176516.4|176649|176519|176644|176514|9
1729218540000|2024-10-18 02:29:00|176641.1|176511.1|176644|176514|176646.8|176516.8|176641.1|176511.1|6
1729218550000|2024-10-18 02:29:10|176622.9|176532.9|176622.9|176532.9|176622.9|176532.9|176622.9|176532.9|1
1729218560000|2024-10-18 02:29:20|176623.1|176533.1|176623|176533|176623.1|176533.1|176623|176533|2
1729218570000|2024-10-18 02:29:30|176623.2|176533.2|176623.2|176533.2|176623.2|176533.2|176623.2|176533.2|1
1729218580000|2024-10-18 02:29:40|176623|176533|176644|176514|176644|176533|176623|176514|2
1729218590000|2024-10-18 02:29:50|176646|176516|176636|176506|176646|176516|176636|176506|3
1729218600000|2024-10-18 02:30:00|176635.8|176505.8|176596.9|176466.9|176635.8|176505.8|176589.7|176459.7|19
1729218610000|2024-10-18 02:30:10|176593.7|176463.7|176576.8|176446.8|176599.2|176469.2|176569|176439|13
1729218620000|2024-10-18 02:30:20|176574.3|176444.3|176578.2|176448.2|176578.2|176448.2|176573.5|176443.5|7
1729218630000|2024-10-18 02:30:30|176579.9|176449.9|176550.6|176420.6|176579.9|176449.9|176548|176418|9
1729218640000|2024-10-18 02:30:40|176551.1|176421.1|176552.9|176422.9|176552.9|176422.9|176550.9|176420.9|3
1729218650000|2024-10-18 02:30:50|176551.8|176421.8|176544.7|176414.7|176551.8|176421.8|176544.7|176414.7|3
1729218660000|2024-10-18 02:31:00|176553.4|176423.4|176553|176423|176553.4|176423.4|176541.3|176411.3|11
1729218670000|2024-10-18 02:31:10|176552.9|176422.9|176551.5|176421.5|176555.5|176425.5|176545.5|176415.5|8
1729218680000|2024-10-18 02:31:20|176550.6|176420.6|176550.3|176420.3|176554|176424|176547.3|176417.3|7
1729218690000|2024-10-18 02:31:30|176545.7|176415.7|176540.5|176410.5|176555.6|176425.6|176540|176410|6
1729218700000|2024-10-18 02:31:40|176556.1|176426.1|176536|176406|176556.1|176426.1|176535.2|176405.2|14
1729218710000|2024-10-18 02:31:50|176531|176401|176548.3|176418.3|176553.4|176423.4|176531|176401|9
1729218720000|2024-10-18 02:32:00|176544.1|176414.1|176541.7|176411.7|176547.2|176417.2|176534.6|176404.6|15
1729218730000|2024-10-18 02:32:10|176541.4|176411.4|176545.5|176415.5|176545.5|176415.5|176539.7|176409.7|7
1729218740000|2024-10-18 02:32:20|176539.8|176409.8|176541.6|176411.6|176554.4|176424.4|176539.8|176409.8|15
1729218750000|2024-10-18 02:32:30|176545.4|176415.4|176530.7|176400.7|176545.4|176415.4|176527.6|176397.6|10
1729218760000|2024-10-18 02:32:40|176532.5|176402.5|176529.2|176399.2|176532.5|176402.5|176523.9|176393.9|15
1729218770000|2024-10-18 02:32:50|176524.2|176394.2|176525.9|176395.9|176529.6|176399.6|176520.9|176390.9|11
1729218780000|2024-10-18 02:33:00|176528.8|176398.8|176532.6|176402.6|176538.4|176408.4|176528.2|176398.2|11
1729218790000|2024-10-18 02:33:10|176538.1|176408.1|176532.7|176402.7|176538.4|176408.4|176531.5|176401.5|14
1729218800000|2024-10-18 02:33:20|176525|176395|176531.6|176401.6|176533.6|176403.6|176525|176395|16
1729218810000|2024-10-18 02:33:30|176518.2|176388.2|176518.2|176388.2|176520.3|176390.3|176514.8|176384.8|9
1729218820000|2024-10-18 02:33:40|176518.1|176388.1|176518.2|176388.2|176518.2|176388.2|176518.1|176388.1|2
1729218830000|2024-10-18 02:33:50|176518.1|176388.1|176518.2|176388.2|176518.2|176388.2|176518.1|176388.1|4
1729218840000|2024-10-18 02:34:00|176519.9|176389.9|176517.8|176387.8|176519.9|176389.9|176514.8|176384.8|4
1729218850000|2024-10-18 02:34:10|176517.2|176387.2|176517.5|176387.5|176517.5|176387.5|176517.2|176387.2|2
1729218860000|2024-10-18 02:34:20|176517.6|176387.6|176518.5|176388.5|176518.5|176388.5|176517.6|176387.6|2
1729218870000|2024-10-18 02:34:30|176518.4|176388.4|176522|176392|176524|176394|176515.2|176385.2|9
1729218880000|2024-10-18 02:34:40|176521.5|176391.5|176521.2|176391.2|176521.5|176391.5|176515.5|176385.5|5
1729218890000|2024-10-18 02:34:50|176521.3|176391.3|176521.2|176391.2|176521.3|176391.3|176521.2|176391.2|2
1729218900000|2024-10-18 02:35:00|176521.3|176391.3|176519|176389|176522|176392|176515.4|176385.4|5
1729218910000|2024-10-18 02:35:10|176509.7|176379.7|176500.5|176370.5|176509.7|176379.7|176489.3|176359.3|7
1729218920000|2024-10-18 02:35:20|176506.5|176376.5|176516.5|176386.5|176519.4|176389.4|176506.5|176376.5|7
1729218930000|2024-10-18 02:35:30|176516.6|176386.6|176518.4|176388.4|176519|176389|176515.3|176385.3|6
1729218940000|2024-10-18 02:35:40|176518.1|176388.1|176520.9|176390.9|176521.7|176391.7|176514.8|176384.8|8
1729218950000|2024-10-18 02:35:50|176517.9|176387.9|176523.4|176393.4|176526|176396|176517.9|176387.9|8
1729218960000|2024-10-18 02:36:00|176523.3|176393.3|176522.1|176392.1|176524.3|176394.3|176518.7|176388.7|4
1729218970000|2024-10-18 02:36:10|176520.8|176390.8|176518.9|176388.9|176520.8|176390.8|176515.5|176385.5|8
1729218980000|2024-10-18 02:36:20|176519|176389|176519.9|176389.9|176521.2|176391.2|176519|176389|6
1729218990000|2024-10-18 02:36:30|176519.8|176389.8|176519.4|176389.4|176519.8|176389.8|176515.5|176385.5|5
1729219000000|2024-10-18 02:36:40|176513.1|176383.1|176513.9|176383.9|176516.6|176386.6|176497.7|176367.7|18
1729219010000|2024-10-18 02:36:50|176509.6|176379.6|176514.6|176384.6|176516.5|176386.5|176509.6|176379.6|12
1729219020000|2024-10-18 02:37:00|176509.6|176379.6|176515.2|176385.2|176516.6|176386.6|176508.9|176378.9|15
1729219030000|2024-10-18 02:37:10|176516.5|176386.5|176516.2|176386.2|176519.1|176389.1|176510.8|176380.8|8
1729219040000|2024-10-18 02:37:20|176510|176380|176496.5|176406.5|176516.4|176410.6|176492|176380|10
1729219050000|2024-10-18 02:37:30|176496.4|176406.4|176498.6|176408.6|176498.6|176408.6|176488.9|176398.9|10
1729219060000|2024-10-18 02:37:40|176492.3|176402.3|176514.4|176384.4|176519.4|176407.9|176491.9|176383.9|10
1729219070000|2024-10-18 02:37:50|176515.6|176385.6|176518.3|176388.3|176518.3|176388.3|176515.6|176385.6|4
1729219080000|2024-10-18 02:38:00|176518.4|176388.4|176514.2|176384.2|176520.9|176390.9|176514.2|176384.2|6
1729219090000|2024-10-18 02:38:10|176518.2|176388.2|176518.7|176388.7|176519|176389|176514.5|176384.5|5
1729219100000|2024-10-18 02:38:20|176518.6|176388.6|176490.6|176400.6|176518.6|176400.6|176490.6|176383.3|6
1729219110000|2024-10-18 02:38:30|176487.9|176397.9|176506.4|176376.4|176513.9|176404.6|176487.9|176375.4|10
1729219120000|2024-10-18 02:38:40|176506.9|176376.9|176514.4|176384.4|176514.4|176384.4|176506.9|176376.9|2
1729219130000|2024-10-18 02:38:50|176514.6|176384.6|176508.2|176378.2|176514.6|176384.6|176508.2|176378.2|7
1729219140000|2024-10-18 02:39:00|176461.3|176371.3|176470.4|176380.4|176470.6|176380.6|176461.3|176371.3|6
1729219150000|2024-10-18 02:39:10|176471.4|176381.4|176470.4|176380.4|176471.4|176381.4|176470.4|176380.4|2
1729219160000|2024-10-18 02:39:20|176470.3|176380.3|176470.3|176380.3|176470.3|176380.3|176470.3|176380.3|1
1729219170000|2024-10-18 02:39:30|176471.4|176381.4|176416.5|176286.5|176471.4|176381.4|176408.6|176278.6|8
1729219180000|2024-10-18 02:39:40|176418.1|176288.1|176412.4|176282.4|176419|176289|176406.1|176276.1|7
1729219190000|2024-10-18 02:39:50|176410.5|176280.5|176405.6|176275.6|176410.5|176280.5|176405.6|176275.6|4
1729219200000|2024-10-18 02:40:00|176399.9|176269.9|176403.7|176273.7|176408.7|176278.7|176399.9|176269.9|6
1729219210000|2024-10-18 02:40:10|176403.1|176273.1|176407.1|176277.1|176407.2|176277.2|176403.1|176273.1|8
1729219220000|2024-10-18 02:40:20|176408.3|176278.3|176408.2|176278.2|176408.3|176278.3|176408.2|176278.2|2
1729219230000|2024-10-18 02:40:30|176408|176278|176376.2|176286.2|176408.2|176286.7|176369.1|176268.4|10
1729219240000|2024-10-18 02:40:40|176376|176286|176396.9|176266.9|176398.1|176286.1|176376|176265.1|8
1729219250000|2024-10-18 02:40:50|176396.8|176266.8|176395.4|176265.4|176399.7|176269.7|176395.4|176265.4|6
1729219260000|2024-10-18 02:41:00|176397.4|176267.4|176399.3|176269.3|176401.8|176271.8|176397.4|176267.4|8
1729219270000|2024-10-18 02:41:10|176399.4|176269.4|176398.4|176268.4|176399.4|176269.4|176396|176266|11
1729219280000|2024-10-18 02:41:20|176402|176272|176400.7|176270.7|176402.2|176272.2|176397.9|176267.9|11
1729219290000|2024-10-18 02:41:30|176400.8|176270.8|176408.1|176278.1|176408.1|176278.1|176399.6|176269.6|19
1729219300000|2024-10-18 02:41:40|176400.3|176270.3|176346.5|176216.5|176404.7|176274.7|176326.2|176196.2|23
1729219310000|2024-10-18 02:41:50|176348.3|176218.3|176346.1|176216.1|176349.1|176219.1|176346.1|176216.1|6
1729219320000|2024-10-18 02:42:00|176348.6|176218.6|176348.7|176218.7|176354.8|176224.8|176348.5|176218.5|13
1729219330000|2024-10-18 02:42:10|176345.2|176215.2|176341.1|176211.1|176349|176219|176341.1|176211.1|10
1729219340000|2024-10-18 02:42:20|176348.4|176218.4|176347|176217|176350.7|176220.7|176342.8|176212.8|11
1729219350000|2024-10-18 02:42:30|176342.1|176212.1|176341.9|176211.9|176342.1|176212.1|176341.8|176211.8|3
1729219360000|2024-10-18 02:42:40|176341|176211|176337|176207|176347.6|176217.6|176337|176207|9
1729219370000|2024-10-18 02:42:50|176336.9|176206.9|176336.8|176206.8|176336.9|176206.9|176336.8|176206.8|2
1729219380000|2024-10-18 02:43:00|176339|176209|176347.3|176217.3|176355.2|176225.2|176339|176209|10
1729219390000|2024-10-18 02:43:10|176347.6|176217.6|176350|176220|176350.7|176220.7|176345.9|176215.9|8
1729219400000|2024-10-18 02:43:20|176344.5|176214.5|176348.9|176218.9|176349.3|176219.3|176343.9|176213.9|6
1729219410000|2024-10-18 02:43:30|176354.9|176224.9|176337.5|176207.5|176354.9|176224.9|176337.5|176207.5|7
1729219420000|2024-10-18 02:43:40|176335.2|176205.2|176336.2|176206.2|176336.2|176206.2|176333.6|176203.6|5
1729219430000|2024-10-18 02:43:50|176336.4|176206.4|176326.9|176196.9|176336.4|176206.4|176309.1|176179.1|8
1729219440000|2024-10-18 02:44:00|176327.2|176197.2|176327.4|176197.4|176327.5|176197.5|176327.2|176197.2|3
1729219450000|2024-10-18 02:44:10|176328.7|176198.7|176328.7|176198.7|176328.7|176198.7|176328.5|176198.5|4
1729219460000|2024-10-18 02:44:20|176328.1|176198.1|176333.5|176203.5|176333.5|176203.5|176328.1|176198.1|4
1729219470000|2024-10-18 02:44:30|176340.9|176210.9|176338.6|176208.6|176340.9|176210.9|176331.4|176201.4|4
1729219480000|2024-10-18 02:44:40|176338.7|176208.7|176338.7|176208.7|176338.7|176208.7|176338.7|176208.7|1
1729219490000|2024-10-18 02:44:50|176338.6|176208.6|176339.6|176209.6|176339.8|176209.8|176338.6|176208.6|4
1729219500000|2024-10-18 02:45:00|176339.5|176209.5|176322.7|176192.7|176339.6|176209.6|176321.2|176191.2|5
1729219510000|2024-10-18 02:45:10|176324.2|176194.2|176323.2|176193.2|176324.2|176194.2|176321.4|176191.4|6
1729219520000|2024-10-18 02:45:20|176324.9|176194.9|176324.7|176194.7|176325.2|176195.2|176324.7|176194.7|4
1729219530000|2024-10-18 02:45:30|176325.3|176195.3|176324.6|176194.6|176325.3|176195.3|176324.5|176194.5|4
1729219540000|2024-10-18 02:45:40|176324.4|176194.4|176324.6|176194.6|176324.6|176194.6|176324.4|176194.4|2
1729219550000|2024-10-18 02:45:50|176325.1|176195.1|176363.7|176160.3|176363.7|176195.1|176324.7|176160.3|4
1729219560000|2024-10-18 02:46:00|176323.7|176193.7|176316.7|176186.7|176323.7|176193.7|176316.7|176186.7|4
1729219570000|2024-10-18 02:46:10|176315.3|176185.3|176314.7|176184.7|176318.1|176188.1|176314.5|176184.5|5
1729219580000|2024-10-18 02:46:20|176311.2|176181.2|176319.1|176189.1|176319.1|176189.1|176310.7|176180.7|5
1729219590000|2024-10-18 02:46:30|176319.4|176189.4|176322.2|176192.2|176322.2|176192.2|176319.3|176189.3|4
1729219610000|2024-10-18 02:46:50|176322.3|176192.3|176321|176191|176322.3|176192.3|176321|176191|2
1729219620000|2024-10-18 02:47:00|176316|176186|176337.1|176207.1|176343.1|176213.1|176316|176186|8
1729219630000|2024-10-18 02:47:10|176338.3|176208.3|176338.3|176208.3|176338.3|176208.3|176338.1|176208.1|3
1729219640000|2024-10-18 02:47:20|176338.2|176208.2|176333.8|176203.8|176338.3|176208.3|176333.8|176203.8|6
1729219650000|2024-10-18 02:47:30|176333.7|176203.7|176330.4|176200.4|176333.7|176203.7|176330.4|176200.4|2
1729219660000|2024-10-18 02:47:40|176330.5|176200.5|176329.7|176199.7|176330.5|176200.5|176329.7|176199.7|3
1729219670000|2024-10-18 02:47:50|176324|176194|176321.6|176191.6|176324|176194|176321.6|176191.6|3
1729219680000|2024-10-18 02:48:00|176324.9|176194.9|176324.8|176194.8|176324.9|176194.9|176316.9|176186.9|3
1729219690000|2024-10-18 02:48:10|176325.4|176195.4|176325.7|176195.7|176325.7|176195.7|176322.5|176192.5|5
1729219700000|2024-10-18 02:48:20|176323.7|176193.7|176317.3|176187.3|176324.5|176194.5|176315.5|176185.5|11
1729219710000|2024-10-18 02:48:30|176320.2|176190.2|176322.1|176192.1|176322.8|176192.8|176313.2|176183.2|9
1729219720000|2024-10-18 02:48:40|176320.1|176190.1|176318.7|176188.7|176322.2|176192.2|176310.5|176180.5|11
1729219730000|2024-10-18 02:48:50|176318.8|176188.8|176317.3|176187.3|176319.7|176189.7|176314.9|176184.9|12
1729219740000|2024-10-18 02:49:00|176317.5|176187.5|176317.5|176187.5|176317.5|176187.5|176317.5|176187.5|1
1729219750000|2024-10-18 02:49:10|176319.8|176189.8|176316|176186|176321.2|176191.2|176315.4|176185.4|8
1729219760000|2024-10-18 02:49:20|176309.1|176179.1|176319.6|176189.6|176322.8|176192.8|176309.1|176179.1|19
1729219770000|2024-10-18 02:49:30|176348|176218|176312.2|176182.2|176348|176223.6|176286.6|176179.6|14
1729219780000|2024-10-18 02:49:40|176311.9|176181.9|176311.8|176181.8|176315.9|176185.9|176309.7|176179.7|7
1729219790000|2024-10-18 02:49:50|176309.8|176179.8|176310.1|176180.1|176310.1|176180.1|176309.4|176179.4|3
1729219800000|2024-10-18 02:50:00|176331.6|176201.6|176316.8|176186.8|176331.6|176201.6|176316.4|176186.4|4
1729219810000|2024-10-18 02:50:10|176320.5|176190.5|176314|176184|176320.5|176190.5|176310|176180|9
1729219820000|2024-10-18 02:50:20|176317.3|176187.3|176317.2|176187.2|176318.3|176188.3|176306.5|176176.5|13
1729219830000|2024-10-18 02:50:30|176313.5|176183.5|176307|176177|176313.5|176183.5|176306.9|176176.9|7
1729219840000|2024-10-18 02:50:40|176307.2|176177.2|176314.1|176184.1|176314.1|176184.1|176303.4|176173.4|9
1729219850000|2024-10-18 02:50:50|176317.4|176187.4|176315.8|176185.8|176320.1|176190.1|176315.8|176185.8|6
1729219860000|2024-10-18 02:51:00|176317.8|176187.8|176317.6|176187.6|176317.8|176187.8|176315.4|176185.4|7
1729219870000|2024-10-18 02:51:10|176315.1|176185.1|176311.9|176181.9|176316.3|176186.3|176307|176177|8
1729219880000|2024-10-18 02:51:20|176317.4|176187.4|176312|176182|176318.1|176188.1|176305.2|176175.2|13
1729219890000|2024-10-18 02:51:30|176315.4|176185.4|176312.8|176182.8|176321.1|176191.1|176312.6|176182.6|12
1729219900000|2024-10-18 02:51:40|176313.7|176183.7|176336.8|176206.8|176336.8|176206.8|176309.4|176179.4|8
1729219910000|2024-10-18 02:51:50|176332.8|176202.8|176336.5|176206.5|176339|176209|176331.3|176201.3|15
1729219920000|2024-10-18 02:52:00|176334.7|176204.7|176332.3|176202.3|176340.4|176210.4|176332.3|176202.3|18
1729219930000|2024-10-18 02:52:10|176329.3|176199.3|176324.7|176194.7|176335.4|176221.8|176307.8|176194.7|15
1729219940000|2024-10-18 02:52:20|176327.2|176197.2|176328.9|176198.9|176329.9|176199.9|176323.4|176193.4|11
1729219950000|2024-10-18 02:52:30|176319.4|176189.4|176314.3|176184.3|176320.9|176190.9|176314.3|176184.3|15
1729219960000|2024-10-18 02:52:40|176311.5|176181.5|176316.2|176186.2|176317.5|176187.5|176311.2|176181.2|10
1729219970000|2024-10-18 02:52:50|176319.7|176189.7|176316.9|176186.9|176319.7|176189.7|176311.1|176181.1|14
1729219980000|2024-10-18 02:53:00|176320.1|176190.1|176429.6|176299.6|176429.7|176299.7|176317.6|176187.6|11
1729219990000|2024-10-18 02:53:10|176428.9|176298.9|176428.9|176298.9|176429|176299|176428.9|176298.9|3
1729220000000|2024-10-18 02:53:20|176429.7|176299.7|176426.1|176296.1|176429.7|176299.7|176426.1|176296.1|4
1729220010000|2024-10-18 02:53:30|176426.9|176296.9|176415.5|176285.5|176426.9|176296.9|176415.5|176285.5|4
1729220020000|2024-10-18 02:53:40|176415.4|176285.4|176411.5|176281.5|176415.4|176285.4|176411.5|176281.5|2
1729220030000|2024-10-18 02:53:50|176411.7|176281.7|176411.4|176281.4|176411.7|176281.7|176411.4|176281.4|2
1729220040000|2024-10-18 02:54:00|176411.3|176281.3|176416.4|176286.4|176416.4|176286.4|176397.7|176267.7|8
1729220050000|2024-10-18 02:54:10|176419.8|176289.8|176412|176282|176423.3|176293.3|176411.5|176281.5|8
1729220060000|2024-10-18 02:54:20|176412.8|176282.8|176417.8|176287.8|176418.3|176288.3|176412.8|176282.8|4
1729220070000|2024-10-18 02:54:30|176417.2|176287.2|176404.1|176274.1|176417.2|176287.2|176402.2|176272.2|6
1729220080000|2024-10-18 02:54:40|176404.9|176274.9|176401.9|176271.9|176404.9|176274.9|176398.3|176268.3|8
1729220090000|2024-10-18 02:54:50|176396|176266|176387.7|176257.7|176399.2|176269.2|176387.7|176257.7|7
1729220100000|2024-10-18 02:55:00|176388|176258|176388|176258|176388|176258|176388|176258|1
1729220110000|2024-10-18 02:55:10|176387.7|176257.7|176382.2|176252.2|176387.7|176257.7|176382.2|176252.2|2
1729220120000|2024-10-18 02:55:20|176385.5|176255.5|176379.6|176249.6|176385.5|176255.5|176379.6|176249.6|3
1729220130000|2024-10-18 02:55:30|176366.1|176236.1|176378.3|176248.3|176378.3|176248.3|176366.1|176236.1|5
1729220140000|2024-10-18 02:55:40|176380.8|176250.8|176384.6|176254.6|176384.6|176254.6|176380.8|176250.8|4
1729220150000|2024-10-18 02:55:50|176381.1|176251.1|176382.2|176252.2|176382.3|176252.3|176381.1|176251.1|3
1729220160000|2024-10-18 02:56:00|176379|176249|176388.7|176258.7|176388.7|176258.7|176379|176249|5
1729220170000|2024-10-18 02:56:10|176385.3|176255.3|176393.6|176263.6|176393.6|176263.6|176385.3|176255.3|10
1729220180000|2024-10-18 02:56:20|176390.4|176260.4|176389.7|176259.7|176396.9|176266.9|176379.6|176249.6|18
1729220190000|2024-10-18 02:56:30|176394.3|176264.3|176385|176255|176394.3|176264.3|176378.6|176248.6|15
1729220200000|2024-10-18 02:56:40|176382.7|176252.7|176385.9|176255.9|176388.4|176258.4|176380.9|176250.9|13
1729220210000|2024-10-18 02:56:50|176382.6|176252.6|176382.8|176252.8|176385.2|176255.2|176379.5|176249.5|10
1729220220000|2024-10-18 02:57:00|176389.7|176259.7|176381.1|176251.1|176393.8|176263.8|176377.2|176247.2|18
1729220230000|2024-10-18 02:57:10|176375.2|176245.2|176386.5|176256.5|176389.7|176259.7|176375.2|176245.2|16
1729220240000|2024-10-18 02:57:20|176384.2|176254.2|176379.2|176249.2|176385.5|176255.5|176375.5|176245.5|12
1729220250000|2024-10-18 02:57:30|176379.3|176249.3|176379.3|176249.3|176379.4|176249.4|176376.2|176246.2|10
1729220260000|2024-10-18 02:57:40|176376.8|176246.8|176379.2|176249.2|176379.4|176249.4|176376.8|176246.8|6
1729220270000|2024-10-18 02:57:50|176377.7|176247.7|176379.7|176249.7|176379.8|176249.8|176377.7|176247.7|7
1729220280000|2024-10-18 02:58:00|176383.5|176253.5|176368|176238|176383.5|176253.5|176364.3|176234.3|13
1729220290000|2024-10-18 02:58:10|176367.5|176237.5|176366.9|176236.9|176370.3|176240.3|176361.7|176231.7|10
1729220300000|2024-10-18 02:58:20|176366.8|176236.8|176366.1|176236.1|176375.1|176245.1|176366.1|176236.1|6
1729220310000|2024-10-18 02:58:30|176366|176236|176349.1|176259.1|176371.5|176264.8|176344.1|176231.8|20
1729220320000|2024-10-18 02:58:40|176348.8|176258.8|176369.1|176239.1|176378.7|176258.8|176348.8|176236.6|13
1729220330000|2024-10-18 02:58:50|176379.4|176249.4|176365|176235|176379.4|176249.4|176361|176231|30
1729220340000|2024-10-18 02:59:00|176367.2|176237.2|176369.8|176239.8|176369.8|176239.8|176360.5|176230.5|16
1729220350000|2024-10-18 02:59:10|176369.7|176239.7|176369.7|176239.7|176369.7|176239.7|176369.7|176239.7|1
1729220360000|2024-10-18 02:59:20|176350.9|176260.9|176378|176248|176378.3|176261|176350.6|176237.7|14
1729220370000|2024-10-18 02:59:30|176378.5|176248.5|176371.9|176241.9|176378.5|176248.5|176371.9|176241.9|12
1729220380000|2024-10-18 02:59:40|176378.4|176248.4|176381.6|176251.6|176383.5|176253.5|176374.2|176244.2|17
1729220390000|2024-10-18 02:59:50|176376.8|176246.8|176376.2|176246.2|176379.3|176249.3|176368.8|176238.8|19
1729220400000|2024-10-18 03:00:00|176377.6|176247.6|176380.8|176250.8|176386.1|176256.1|176377.6|176247.6|8
1729220410000|2024-10-18 03:00:10|176380.7|176250.7|176380.8|176250.8|176380.8|176250.8|176380.7|176250.7|2
1729220420000|2024-10-18 03:00:20|176392.6|176262.6|176381.1|176251.1|176392.6|176262.6|176380.1|176250.1|12
1729220430000|2024-10-18 03:00:30|176381|176251|176380.3|176250.3|176381|176251|176380.3|176250.3|2
1729220440000|2024-10-18 03:00:40|176380.2|176250.2|176380.2|176250.2|176380.3|176250.3|176380.2|176250.2|3
1729220450000|2024-10-18 03:00:50|176380.1|176250.1|176362.9|176272.9|176380.1|176274.5|176359.5|176250.1|5
1729220460000|2024-10-18 03:01:00|176366.5|176276.5|176363.5|176273.5|176369.3|176279.3|176363.5|176273.5|5
1729220470000|2024-10-18 03:01:10|176365.7|176275.7|176366.4|176276.4|176368|176278|176364|176274|7
1729220480000|2024-10-18 03:01:20|176369.8|176279.8|176374.9|176244.9|176387|176279.8|176369.8|176242.4|9
1729220490000|2024-10-18 03:01:30|176368.1|176238.1|176371.4|176241.4|176376.3|176246.3|176368.1|176238.1|4
1729220500000|2024-10-18 03:01:40|176370.6|176240.6|176376.2|176246.2|176376.2|176246.2|176370.6|176240.6|3
1729220510000|2024-10-18 03:01:50|176375|176245|176369|176239|176375|176245|176365.5|176235.5|12
1729220520000|2024-10-18 03:02:00|176369.3|176239.3|176369.8|176239.8|176369.8|176239.8|176369.3|176239.3|4
1729220530000|2024-10-18 03:02:10|176356.4|176266.4|176338.6|176248.6|176356.4|176266.4|176338.6|176248.6|10
1729220540000|2024-10-18 03:02:20|176341.6|176251.6|176353.8|176223.8|176356.3|176251.6|176332.9|176221.3|9
1729220550000|2024-10-18 03:02:30|176355.9|176225.9|176357.4|176227.4|176357.4|176227.4|176351.3|176221.3|8
1729220560000|2024-10-18 03:02:40|176354.7|176224.7|176354.1|176224.1|176359.9|176229.9|176350.9|176220.9|17
1729220570000|2024-10-18 03:02:50|176355.6|176225.6|176359.3|176229.3|176359.3|176229.3|176350.6|176220.6|10
1729220590000|2024-10-18 03:03:10|176355.8|176225.8|176359|176229|176359|176229|176354.5|176224.5|7
1729220600000|2024-10-18 03:03:20|176354.5|176224.5|176336.5|176246.5|176361.1|176249.8|176332.7|176224.5|13
1729220610000|2024-10-18 03:03:30|176333.1|176243.1|176339.8|176249.8|176339.8|176249.8|176333.1|176243.1|3
1729220620000|2024-10-18 03:03:40|176334.5|176244.5|176333.2|176243.2|176341.5|176251.5|176333.2|176243.2|13
1729220630000|2024-10-18 03:03:50|176331.2|176241.2|176331.1|176241.1|176331.2|176241.2|176330.9|176240.9|3
1729220640000|2024-10-18 03:04:00|176331|176241|176332.2|176242.2|176332.2|176242.2|176331|176241|6
1729220650000|2024-10-18 03:04:10|176332.1|176242.1|176333.9|176243.9|176335.7|176245.7|176332|176242|5
1729220660000|2024-10-18 03:04:20|176332.7|176242.7|176330.6|176240.6|176332.7|176242.7|176330.2|176240.2|4
1729220670000|2024-10-18 03:04:30|176330.7|176240.7|176333.7|176243.7|176338.1|176248.1|176330.7|176240.7|10
1729220680000|2024-10-18 03:04:40|176336.7|176246.7|176315.1|176185.1|176336.7|176246.7|176293.7|176163.7|13
1729220690000|2024-10-18 03:04:50|176315.6|176185.6|176317.8|176187.8|176317.8|176187.8|176315.6|176185.6|6
1729220700000|2024-10-18 03:05:00|176317.6|176187.6|176323.6|176193.6|176323.6|176193.6|176317.6|176187.6|4
1729220710000|2024-10-18 03:05:10|176323.7|176193.7|176318.2|176188.2|176323.7|176193.7|176318.2|176188.2|3
1729220720000|2024-10-18 03:05:20|176318.3|176188.3|176318.4|176188.4|176318.5|176188.5|176318.2|176188.2|4
1729220730000|2024-10-18 03:05:30|176318.9|176188.9|176337.6|176207.6|176337.6|176207.6|176318.9|176188.9|9
1729220750000|2024-10-18 03:05:50|176338.1|176208.1|176334|176204|176338.1|176208.1|176334|176204|2
1729220760000|2024-10-18 03:06:00|176333.7|176203.7|176332.8|176202.8|176333.7|176203.7|176332.8|176202.8|3
1729220770000|2024-10-18 03:06:10|176327.9|176197.9|176350.1|176220.1|176350.1|176220.1|176327.9|176197.9|5
1729220790000|2024-10-18 03:06:30|176346.6|176216.6|176343.5|176213.5|176346.6|176216.6|176343.5|176213.5|2
1729220800000|2024-10-18 03:06:40|176338.9|176208.9|176338.9|176208.9|176338.9|176208.9|176338.9|176208.9|1
1729220810000|2024-10-18 03:06:50|176337.5|176207.5|176337.4|176207.4|176341|176211|176337.4|176207.4|4
1729220820000|2024-10-18 03:07:00|176337.6|176207.6|176320.3|176190.3|176337.6|176207.6|176314.6|176184.6|7
1729220830000|2024-10-18 03:07:10|176320.5|176190.5|176328.7|176198.7|176328.7|176198.7|176319.3|176189.3|6
1729220840000|2024-10-18 03:07:20|176328|176198|176327|176197|176328|176198|176319.4|176189.4|14
1729220850000|2024-10-18 03:07:30|176323.5|176193.5|176318.8|176188.8|176325.2|176195.2|176312.8|176182.8|9
1729220860000|2024-10-18 03:07:40|176319.2|176189.2|176318.7|176188.7|176319.2|176189.2|176315.9|176185.9|6
1729220870000|2024-10-18 03:07:50|176319.2|176189.2|176317.3|176187.3|176319.2|176189.2|176312.2|176182.2|4
1729220880000|2024-10-18 03:08:00|176317.7|176187.7|176321.7|176191.7|176323.7|176193.7|176310.5|176180.5|14
1729220890000|2024-10-18 03:08:10|176317.7|176187.7|176323.1|176193.1|176323.5|176193.5|176315.7|176185.7|11
1729220900000|2024-10-18 03:08:20|176326|176196|176325.2|176195.2|176331.8|176201.8|176324.7|176194.7|8
1729220910000|2024-10-18 03:08:30|176324.2|176194.2|176322.2|176192.2|176324.7|176194.7|176319|176189|11
1729220920000|2024-10-18 03:08:40|176322.5|176192.5|176320.7|176190.7|176323.7|176193.7|176313.2|176183.2|14
1729220930000|2024-10-18 03:08:50|176323.5|176193.5|176323|176193|176326|176196|176318.7|176188.7|11
1729220940000|2024-10-18 03:09:00|176324.7|176194.7|176329.5|176199.5|176333|176203|176324.7|176194.7|21
1729220950000|2024-10-18 03:09:10|176325.5|176195.5|176327.6|176197.6|176328.8|176198.8|176321.4|176191.4|15
1729220960000|2024-10-18 03:09:20|176318.6|176188.6|176320.4|176190.4|176327.6|176197.6|176316.2|176186.2|17
1729220970000|2024-10-18 03:09:30|176321.9|176191.9|176324.4|176194.4|176325.1|176195.1|176320.5|176190.5|11
1729220980000|2024-10-18 03:09:40|176324.6|176194.6|176322.3|176192.3|176324.6|176194.6|176315.8|176185.8|18
1729220990000|2024-10-18 03:09:50|176323.8|176193.8|176323.2|176193.2|176324|176194|176315.6|176185.6|9
1729221000000|2024-10-18 03:10:00|176322.2|176192.2|176326.5|176196.5|176326.5|176196.5|176313.3|176183.3|13
1729221010000|2024-10-18 03:10:10|176326.7|176196.7|176327.8|176197.8|176331.6|176201.6|176315.9|176185.9|20
1729221020000|2024-10-18 03:10:20|176318.5|176188.5|176313.5|176183.5|176319.7|176189.7|176313.5|176183.5|8
1729221030000|2024-10-18 03:10:30|176320|176190|176318.9|176188.9|176320|176190|176312.4|176182.4|13
1729221040000|2024-10-18 03:10:40|176317.9|176187.9|176316.7|176186.7|176331.7|176201.7|176315.2|176185.2|15
1729221050000|2024-10-18 03:10:50|176319.9|176189.9|176311.6|176181.6|176326.7|176196.7|176311.6|176181.6|11
1729221060000|2024-10-18 03:11:00|176314.1|176184.1|176330.5|176200.5|176341.5|176211.5|176314.1|176184.1|4
1729221070000|2024-10-18 03:11:10|176329.7|176199.7|176331.6|176201.6|176331.6|176201.6|176325.9|176195.9|5
1729221080000|2024-10-18 03:11:20|176326.5|176196.5|176323.8|176193.8|176330|176200|176323.8|176193.8|6
1729221090000|2024-10-18 03:11:30|176327.9|176197.9|176326.5|176196.5|176327.9|176197.9|176326.5|176196.5|3
1729221100000|2024-10-18 03:11:40|176326.8|176196.8|176322.3|176192.3|176326.8|176196.8|176319.4|176189.4|4
1729221110000|2024-10-18 03:11:50|176318.8|176188.8|176323.7|176193.7|176324.8|176194.8|176312.9|176182.9|11
1729221120000|2024-10-18 03:12:00|176322|176192|176314.4|176184.4|176322|176192|176306.6|176176.6|12
1729221130000|2024-10-18 03:12:10|176321.3|176191.3|176318.3|176188.3|176321.3|176191.3|176311.9|176181.9|12
1729221140000|2024-10-18 03:12:20|176317.8|176187.8|176377.6|176247.6|176380.8|176250.8|176311.9|176181.9|11
1729221150000|2024-10-18 03:12:30|176376.8|176246.8|176376.6|176246.6|176376.8|176246.8|176376.6|176246.6|3
1729221160000|2024-10-18 03:12:40|176376.7|176246.7|176373.7|176243.7|176376.7|176246.7|176373.6|176243.6|4
1729221170000|2024-10-18 03:12:50|176373.6|176243.6|176380.9|176250.9|176381.3|176251.3|176373.5|176243.5|7
1729221180000|2024-10-18 03:13:00|176385.5|176255.5|176396.7|176266.7|176396.7|176266.7|176385.5|176255.5|3
1729221190000|2024-10-18 03:13:10|176393.4|176263.4|176393|176263|176393.4|176263.4|176392.7|176262.7|3
1729221200000|2024-10-18 03:13:20|176392.8|176262.8|176393|176263|176393|176263|176392.8|176262.8|3
1729221210000|2024-10-18 03:13:30|176394|176264|176394|176264|176394|176264|176394|176264|1
1729221220000|2024-10-18 03:13:40|176393.8|176263.8|176382.4|176252.4|176393.8|176263.8|176382.4|176252.4|2
1729221230000|2024-10-18 03:13:50|176382.3|176252.3|176387.7|176257.7|176387.7|176257.7|176381|176251|6
1729221240000|2024-10-18 03:14:00|176387.8|176257.8|176387.7|176257.7|176387.8|176257.8|176387.7|176257.7|2
1729221250000|2024-10-18 03:14:10|176387.5|176257.5|176387.7|176257.7|176387.7|176257.7|176387.5|176257.5|2
1729221260000|2024-10-18 03:14:20|176387.8|176257.8|176387.8|176257.8|176387.8|176257.8|176387.8|176257.8|1
1729221270000|2024-10-18 03:14:30|176388|176258|176397.7|176267.7|176399.4|176269.4|176388|176258|3
1729221280000|2024-10-18 03:14:40|176393.6|176263.6|176393.2|176263.2|176393.6|176263.6|176393.2|176263.2|2
1729221290000|2024-10-18 03:14:50|176393.5|176263.5|176390.3|176260.3|176393.6|176263.6|176387.5|176257.5|5
1729221300000|2024-10-18 03:15:00|176385|176255|176384.8|176254.8|176389.5|176259.5|176381.3|176251.3|14
1729221310000|2024-10-18 03:15:10|176383.4|176253.4|176386|176256|176386|176256|176383.4|176253.4|3
1729221320000|2024-10-18 03:15:20|176388.8|176258.8|176385.9|176255.9|176394.7|176264.7|176385.9|176255.9|7
1729221330000|2024-10-18 03:15:30|176383.9|176253.9|176388.4|176258.4|176388.6|176258.6|176383.9|176253.9|4
1729221340000|2024-10-18 03:15:40|176388.3|176258.3|176387|176257|176391.6|176261.6|176387|176257|6
1729221350000|2024-10-18 03:15:50|176385.5|176255.5|176393.5|176263.5|176393.5|176263.5|176381.5|176251.5|5
1729221360000|2024-10-18 03:16:00|176394|176264|176381.8|176251.8|176394|176264|176380.2|176250.2|11
1729221370000|2024-10-18 03:16:10|176384.1|176254.1|176384.6|176254.6|176384.6|176254.6|176384.1|176254.1|3
1729221380000|2024-10-18 03:16:20|176384|176254|176387.6|176257.6|176390.7|176260.7|176384|176254|8
1729221390000|2024-10-18 03:16:30|176389.5|176259.5|176386.6|176256.6|176392.8|176262.8|176386.1|176256.1|9
1729221400000|2024-10-18 03:16:40|176388.2|176258.2|176388.2|176258.2|176388.2|176258.2|176388.2|176258.2|1
1729221410000|2024-10-18 03:16:50|176387.9|176257.9|176384.7|176254.7|176397.7|176267.7|176383.2|176253.2|18
1729221420000|2024-10-18 03:17:00|176384|176254|176421.3|176291.3|176421.3|176291.3|176380.1|176250.1|30
1729221430000|2024-10-18 03:17:10|176417.8|176287.8|176421.7|176291.7|176424.5|176294.5|176413.9|176283.9|21
1729221440000|2024-10-18 03:17:20|176423.3|176293.3|176418.4|176288.4|176423.3|176293.3|176418.4|176288.4|13
1729221450000|2024-10-18 03:17:30|176418.1|176288.1|176420.8|176290.8|176423.1|176293.1|176418.1|176288.1|12
1729221460000|2024-10-18 03:17:40|176421.2|176291.2|176422.2|176292.2|176422.5|176292.5|176417.9|176287.9|14
1729221470000|2024-10-18 03:17:50|176417.4|176287.4|176419.2|176289.2|176421.2|176291.2|176416.4|176286.4|9
1729221480000|2024-10-18 03:18:00|176417.2|176287.2|176446.6|176316.6|176458.8|176328.8|176417.2|176287.2|10
1729221490000|2024-10-18 03:18:10|176442.9|176312.9|176418.9|176288.9|176442.9|176312.9|176418.9|176288.9|10
1729221500000|2024-10-18 03:18:20|176422.3|176292.3|176433.3|176303.3|176436.4|176306.4|176420.8|176290.8|22
1729221510000|2024-10-18 03:18:30|176432.3|176302.3|176438.7|176308.7|176446.9|176316.9|176428.6|176298.6|20
1729221520000|2024-10-18 03:18:40|176438.9|176308.9|176461|176331|176461|176331|176438.9|176308.9|17
1729221530000|2024-10-18 03:18:50|176463.3|176333.3|176452.5|176322.5|176463.3|176333.3|176452.5|176322.5|12
1729221540000|2024-10-18 03:19:00|176454|176324|176454.9|176324.9|176463.3|176333.3|176451.1|176321.1|25
1729221550000|2024-10-18 03:19:10|176456.4|176326.4|176439.2|176309.2|176460.5|176330.5|176434.5|176304.5|20
1729221560000|2024-10-18 03:19:20|176436.2|176306.2|176433.5|176303.5|176439|176309|176430.2|176300.2|19
1729221570000|2024-10-18 03:19:30|176432.2|176302.2|176432.9|176302.9|176435.5|176305.5|176429.7|176299.7|20
1729221580000|2024-10-18 03:19:40|176432.4|176302.4|176420.3|176290.3|176434.4|176304.4|176418|176288|21
1729221590000|2024-10-18 03:19:50|176422|176292|176416.3|176286.3|176425.5|176295.5|176408.7|176278.7|18
1729221600000|2024-10-18 03:20:00|176417|176287|176419.9|176289.9|176429|176299|176414.8|176284.8|15
1729221610000|2024-10-18 03:20:10|176422.4|176292.4|176423.6|176293.6|176426.3|176296.3|176414.8|176284.8|18
1729221620000|2024-10-18 03:20:20|176426.1|176296.1|176414.8|176284.8|176426.1|176296.1|176412.3|176282.3|21
1729221630000|2024-10-18 03:20:30|176417.5|176287.5|176410.4|176280.4|176420.7|176290.7|176410|176280|20
1729221640000|2024-10-18 03:20:40|176412.6|176282.6|176415|176285|176415.2|176285.2|176406.4|176276.4|11
1729221650000|2024-10-18 03:20:50|176415.3|176285.3|176417.3|176287.3|176418.3|176288.3|176415.3|176285.3|6
1729221660000|2024-10-18 03:21:00|176420.5|176290.5|176418.3|176288.3|176420.8|176290.8|176412.7|176282.7|13
1729221670000|2024-10-18 03:21:10|176425.4|176295.4|176416.6|176286.6|176425.4|176295.4|176411.5|176281.5|10
1729221680000|2024-10-18 03:21:20|176403.9|176273.9|176411.2|176281.2|176414.8|176284.8|176403.9|176273.9|15
1729221690000|2024-10-18 03:21:30|176409.1|176279.1|176411.6|176281.6|176412.4|176282.4|176404.1|176274.1|17
1729221700000|2024-10-18 03:21:40|176406.9|176276.9|176401.9|176271.9|176414.3|176284.3|176401.9|176271.9|16
1729221710000|2024-10-18 03:21:50|176409.8|176279.8|176407.2|176277.2|176412.4|176282.4|176400.6|176270.6|16
1729221720000|2024-10-18 03:22:00|176407.6|176277.6|176413.2|176283.2|176415.7|176285.7|176406.2|176276.2|17
1729221730000|2024-10-18 03:22:10|176410.9|176280.9|176413.4|176283.4|176417.4|176287.4|176407.3|176277.3|12
1729221740000|2024-10-18 03:22:20|176415.4|176285.4|176413.7|176283.7|176418.9|176288.9|176410.4|176280.4|15
1729221750000|2024-10-18 03:22:30|176414.9|176284.9|176405.8|176275.8|176417|176287|176405.8|176275.8|11
1729221760000|2024-10-18 03:22:40|176409.2|176279.2|176409.3|176279.3|176415.8|176285.8|176400|176270|13
1729221770000|2024-10-18 03:22:50|176411.5|176281.5|176404.4|176274.4|176417.5|176287.5|176404.4|176274.4|9
1729221780000|2024-10-18 03:23:00|176404.2|176274.2|176406.5|176276.5|176413.5|176283.5|176401.9|176271.9|17
1729221790000|2024-10-18 03:23:10|176410|176280|176396|176266|176412.7|176282.7|176396|176266|12
1729221800000|2024-10-18 03:23:20|176397|176267|176400.4|176270.4|176404.5|176274.5|176393.8|176263.8|12
1729221810000|2024-10-18 03:23:30|176400.9|176270.9|176402.3|176272.3|176403.6|176273.6|176390.8|176260.8|11
1729221820000|2024-10-18 03:23:40|176402.4|176272.4|176402.3|176272.3|176402.4|176272.4|176402.3|176272.3|2
1729221830000|2024-10-18 03:23:50|176406.3|176276.3|176393.8|176263.8|176410.1|176280.1|176393.8|176263.8|8
1729221840000|2024-10-18 03:24:00|176397.2|176267.2|176399.9|176269.9|176405.5|176275.5|176391.8|176261.8|13
1729221850000|2024-10-18 03:24:10|176400.9|176270.9|176408.4|176278.4|176408.5|176278.5|176398.8|176268.8|7
1729221860000|2024-10-18 03:24:20|176406.8|176276.8|176404.1|176274.1|176408.5|176278.5|176391|176261|11
1729221870000|2024-10-18 03:24:30|176401.8|176271.8|176408|176278|176409.8|176279.8|176401.5|176271.5|11
1729221880000|2024-10-18 03:24:40|176410.3|176280.3|176401.2|176271.2|176413.3|176283.3|176401.2|176271.2|14
1729221890000|2024-10-18 03:24:50|176401|176271|176401|176271|176401|176271|176401|176271|1
1729221900000|2024-10-18 03:25:00|176401.2|176271.2|176407.4|176277.4|176418|176288|176397.1|176267.1|13
1729221910000|2024-10-18 03:25:10|176415.8|176285.8|176416.5|176286.5|176436.9|176306.9|176412.3|176282.3|17
1729221920000|2024-10-18 03:25:20|176419.9|176289.9|176421.9|176291.9|176425.7|176295.7|176411.9|176281.9|14
1729221930000|2024-10-18 03:25:30|176412.4|176282.4|176421.3|176291.3|176421.9|176291.9|176407.5|176277.5|14
1729221940000|2024-10-18 03:25:40|176419|176289|176413.9|176283.9|176421.6|176291.6|176408.8|176278.8|14
1729221950000|2024-10-18 03:25:50|176413.2|176283.2|176408.4|176278.4|176413.2|176283.2|176408.4|176278.4|6
1729221960000|2024-10-18 03:26:00|176408.3|176278.3|176408.7|176278.7|176408.7|176278.7|176408.3|176278.3|2
1729221970000|2024-10-18 03:26:10|176413.2|176283.2|176394.6|176304.6|176413.5|176304.6|176394.6|176283.2|4
1729221980000|2024-10-18 03:26:20|176392.3|176302.3|176385.8|176295.8|176392.3|176302.3|176377.3|176287.3|10
1729221990000|2024-10-18 03:26:30|176379.4|176289.4|176382|176292|176382|176292|176379.4|176289.4|2
1729222000000|2024-10-18 03:26:40|176406.6|176276.6|176406.3|176276.3|176406.6|176276.6|176406|176276|3
1729222010000|2024-10-18 03:26:50|176406.6|176276.6|176406.9|176276.9|176406.9|176276.9|176406.6|176276.6|2
1729222020000|2024-10-18 03:27:00|176407|176277|176407.1|176277.1|176407.1|176277.1|176407|176277|2
1729222030000|2024-10-18 03:27:10|176386.2|176296.2|176386.2|176296.2|176386.2|176296.2|176386.2|176296.2|1
1729222040000|2024-10-18 03:27:20|176372|176282|176386.6|176256.6|176386.6|176282|176372|176254.1|6
1729222050000|2024-10-18 03:27:30|176390.2|176260.2|176381.7|176251.7|176390.4|176260.4|176379.5|176249.5|8
1729222060000|2024-10-18 03:27:40|176384.8|176254.8|176389|176259|176391.9|176261.9|176384.5|176254.5|8
1729222070000|2024-10-18 03:27:50|176389.2|176259.2|176378.6|176248.6|176392.8|176262.8|176378.6|176248.6|6
1729222080000|2024-10-18 03:28:00|176382.5|176252.5|176388|176258|176388|176258|176382.5|176252.5|3
1729222090000|2024-10-18 03:28:10|176387.9|176257.9|176387.9|176257.9|176387.9|176257.9|176387.9|176257.9|1
1729222100000|2024-10-18 03:28:20|176385.5|176255.5|176382.3|176252.3|176391.7|176261.7|176382.3|176252.3|10
1729222110000|2024-10-18 03:28:30|176383.2|176253.2|176387.5|176257.5|176389|176259|176379.2|176249.2|8
1729222120000|2024-10-18 03:28:40|176387.3|176257.3|176379.2|176249.2|176387.3|176257.3|176377.3|176247.3|6
1729222130000|2024-10-18 03:28:50|176375.7|176245.7|176367.9|176237.9|176375.7|176245.7|176367.9|176237.9|4
1729222140000|2024-10-18 03:29:00|176369|176239|176371.1|176241.1|176372.8|176242.8|176369|176239|6
1729222150000|2024-10-18 03:29:10|176370.6|176240.6|176372.3|176242.3|176375.2|176245.2|176369.1|176239.1|6
1729222160000|2024-10-18 03:29:20|176372.6|176242.6|176372.2|176242.2|176372.6|176242.6|176372.2|176242.2|2
1729222170000|2024-10-18 03:29:30|176372.3|176242.3|176368.5|176238.5|176372.3|176242.3|176368.5|176238.5|3
1729222180000|2024-10-18 03:29:40|176359.2|176229.2|176372.5|176242.5|176372.7|176254.5|176344.5|176228.5|14
1729222200000|2024-10-18 03:30:00|176372.7|176242.7|176371.1|176241.1|176372.7|176242.7|176367.7|176237.7|5
1729222210000|2024-10-18 03:30:10|176371.4|176241.4|176367.6|176237.6|176371.4|176241.4|176365.8|176235.8|6
1729222220000|2024-10-18 03:30:20|176364.2|176234.2|176365.6|176235.6|176365.6|176235.6|176364.2|176234.2|3
1729222230000|2024-10-18 03:30:30|176325.7|176195.7|176330.5|176200.5|176330.5|176200.5|176325.7|176195.7|2
1729222240000|2024-10-18 03:30:40|176330.2|176200.2|176331.5|176201.5|176339.2|176209.2|176326.9|176196.9|9
1729222250000|2024-10-18 03:30:50|176328.8|176198.8|176334.1|176204.1|176334.1|176204.1|176327|176197|6
1729222260000|2024-10-18 03:31:00|176334.7|176204.7|176342.7|176212.7|176344|176214|176334.7|176204.7|11
1729222270000|2024-10-18 03:31:10|176334.8|176204.8|176339|176209|176342.6|176212.6|176332.5|176202.5|26
1729222280000|2024-10-18 03:31:20|176340.3|176210.3|176324.9|176234.9|176346.6|176236.1|176318.6|176206.5|38
1729222290000|2024-10-18 03:31:30|176327.9|176237.9|176323.2|176233.2|176332.2|176242.2|176318.7|176228.7|37
1729222300000|2024-10-18 03:31:40|176326.2|176236.2|176325.7|176235.7|176326.2|176236.2|176318.1|176228.1|11
1729222310000|2024-10-18 03:31:50|176324|176234|176339|176209|176342.9|176238.2|176318.9|176199.7|20
1729222320000|2024-10-18 03:32:00|176336.9|176206.9|176350.5|176220.5|176351.7|176221.7|176336.9|176206.9|25
1729222330000|2024-10-18 03:32:10|176348.7|176218.7|176356.6|176226.6|176356.7|176226.7|176346.2|176216.2|34
1729222340000|2024-10-18 03:32:20|176348.1|176218.1|176352.1|176222.1|176358|176228|176337.6|176207.6|23
1729222350000|2024-10-18 03:32:30|176351.1|176221.1|176362.8|176232.8|176362.8|176232.8|176320.4|176205.1|18
1729222360000|2024-10-18 03:32:40|176362.3|176232.3|176359|176229|176369.3|176239.3|176358.4|176228.4|17
1729222370000|2024-10-18 03:32:50|176376.8|176246.8|176382.3|176252.3|176383.7|176253.7|176376.8|176246.8|9
1729222390000|2024-10-18 03:33:10|176386.8|176256.8|176394.6|176264.6|176394.8|176264.8|176386.8|176256.8|5
1729222400000|2024-10-18 03:33:20|176394.7|176264.7|176398.9|176268.9|176407.4|176277.4|176390.2|176260.2|16
1729222410000|2024-10-18 03:33:30|176398|176268|176401|176271|176404.6|176274.6|176398|176268|5
1729222420000|2024-10-18 03:33:40|176404.7|176274.7|176396.4|176266.4|176405.7|176275.7|176393.4|176263.4|12
1729222430000|2024-10-18 03:33:50|176397.4|176267.4|176402|176272|176402|176272|176389.4|176259.4|16
1729222440000|2024-10-18 03:34:00|176403.9|176273.9|176390.7|176260.7|176403.9|176273.9|176390.7|176260.7|13
1729222450000|2024-10-18 03:34:10|176391.7|176261.7|176405.5|176275.5|176410.1|176280.1|176390.1|176260.1|15
1729222460000|2024-10-18 03:34:20|176400.5|176270.5|176405.3|176275.3|176406.8|176276.8|176400.5|176270.5|13
1729222470000|2024-10-18 03:34:30|176405|176275|176409.4|176279.4|176413.2|176283.2|176401.8|176271.8|8
1729222480000|2024-10-18 03:34:40|176410.3|176280.3|176385|176295|176410.3|176299.9|176385|176273.1|16
1729222490000|2024-10-18 03:34:50|176385.3|176295.3|176391.4|176301.4|176395.5|176305.5|176381.3|176291.3|18
1729222500000|2024-10-18 03:35:00|176383.7|176293.7|176415.6|176285.6|176415.6|176300.1|176382.3|176278.4|20
1729222510000|2024-10-18 03:35:10|176413.1|176283.1|176412.5|176282.5|176415.4|176285.4|176406.3|176276.3|19
1729222520000|2024-10-18 03:35:20|176412.3|176282.3|176406.3|176276.3|176415.9|176285.9|176403.5|176273.5|8
1729222530000|2024-10-18 03:35:30|176414.1|176284.1|176416.5|176286.5|176416.8|176286.8|176407.6|176277.6|18
1729222540000|2024-10-18 03:35:40|176417.6|176287.6|176419.5|176289.5|176423.4|176293.4|176416.3|176286.3|13
1729222550000|2024-10-18 03:35:50|176416.7|176286.7|176419.9|176289.9|176419.9|176289.9|176416.7|176286.7|2
1729222560000|2024-10-18 03:36:00|176414.6|176284.6|176413.4|176283.4|176423.7|176293.7|176410.1|176280.1|21
1729222570000|2024-10-18 03:36:10|176410.1|176280.1|176417.9|176287.9|176419|176289|176407.8|176277.8|18
1729222580000|2024-10-18 03:36:20|176407.5|176277.5|176415.4|176285.4|176420.1|176290.1|176407.5|176277.5|15
1729222590000|2024-10-18 03:36:30|176418.3|176288.3|176410.5|176280.5|176418.9|176288.9|176409.4|176279.4|15
1729222600000|2024-10-18 03:36:40|176413.3|176283.3|176414|176284|176421|176291|176412.1|176282.1|8
1729222610000|2024-10-18 03:36:50|176419.8|176289.8|176413.2|176283.2|176421.4|176291.4|176413.1|176283.1|14
1729222620000|2024-10-18 03:37:00|176412.8|176282.8|176420|176290|176420|176290|176409.3|176279.3|11
1729222630000|2024-10-18 03:37:10|176417.4|176287.4|176418.4|176288.4|176421.8|176291.8|176409.6|176279.6|18
1729222640000|2024-10-18 03:37:20|176420.9|176290.9|176419.9|176289.9|176421.7|176291.7|176409.4|176279.4|22
1729222650000|2024-10-18 03:37:30|176423.6|176293.6|176415.2|176285.2|176423.6|176293.6|176413.5|176283.5|4
1729222660000|2024-10-18 03:37:40|176412.7|176282.7|176416.6|176286.6|176423.1|176293.1|176408.2|176278.2|17
1729222670000|2024-10-18 03:37:50|176410.8|176280.8|176413.7|176283.7|176419.5|176289.5|176409.3|176279.3|11
1729222680000|2024-10-18 03:38:00|176415.1|176285.1|176412.7|176282.7|176422.2|176292.2|176406.2|176276.2|13
1729222690000|2024-10-18 03:38:10|176412.8|176282.8|176408.8|176278.8|176413.3|176283.3|176405.3|176275.3|18
1729222700000|2024-10-18 03:38:20|176408.5|176278.5|176412.8|176282.8|176419.5|176289.5|176407.1|176277.1|11
1729222710000|2024-10-18 03:38:30|176412.7|176282.7|176410.8|176280.8|176418.1|176288.1|176410.8|176280.8|12
1729222720000|2024-10-18 03:38:40|176413.5|176283.5|176420.4|176290.4|176421|176291|176413.5|176283.5|6
1729222730000|2024-10-18 03:38:50|176401.6|176311.6|176401.6|176311.6|176401.6|176311.6|176401.6|176311.6|1
1729222740000|2024-10-18 03:39:00|176401.5|176311.5|176401.5|176311.5|176401.6|176311.6|176401.5|176311.5|3
1729222750000|2024-10-18 03:39:10|176401.6|176311.6|176402.2|176312.2|176402.2|176312.2|176401.6|176311.6|2
1729222770000|2024-10-18 03:39:30|176402|176312|176390.5|176300.5|176402|176312|176388|176298|4
1729222780000|2024-10-18 03:39:40|176392.5|176302.5|176393|176303|176399.1|176309.1|176390.7|176300.7|10
1729222790000|2024-10-18 03:39:50|176392.7|176302.7|176394.5|176304.5|176398.4|176308.4|176386.9|176296.9|8
1729222800000|2024-10-18 03:40:00|176388|176298|176430.9|176300.9|176431.4|176306.6|176387.5|176280.3|15
1729222810000|2024-10-18 03:40:10|176428.9|176298.9|176437.9|176307.9|176445.7|176315.7|176428.9|176298.9|21
1729222820000|2024-10-18 03:40:20|176437.4|176307.4|176444.9|176314.9|176449.8|176319.8|176435.8|176305.8|22
1729222830000|2024-10-18 03:40:30|176448.9|176318.9|176454.7|176324.7|176454.7|176324.7|176448.9|176318.9|5
1729222840000|2024-10-18 03:40:40|176456.7|176326.7|176455.6|176325.6|176456.7|176326.7|176455.6|176325.6|2
1729222850000|2024-10-18 03:40:50|176456.6|176326.6|176458.8|176328.8|176459.4|176329.4|176456.6|176326.6|8
1729222860000|2024-10-18 03:41:00|176461.5|176331.5|176461.4|176331.4|176461.5|176331.5|176461.4|176331.4|2
1729222870000|2024-10-18 03:41:10|176461.9|176331.9|176461.2|176331.2|176464|176334|176457.1|176327.1|11
1729222880000|2024-10-18 03:41:20|176459.2|176329.2|176455.8|176325.8|176464.9|176334.9|176451.3|176321.3|16
1729222890000|2024-10-18 03:41:30|176458|176328|176461|176331|176464.8|176334.8|176453|176323|24
1729222900000|2024-10-18 03:41:40|176462.7|176332.7|176458.6|176328.6|176462.7|176332.7|176449.7|176319.7|22
1729222910000|2024-10-18 03:41:50|176458.1|176328.1|176457.7|176327.7|176462.6|176332.6|176455|176325|18
1729222920000|2024-10-18 03:42:00|176461|176331|176458.9|176328.9|176464.7|176334.7|176452.8|176322.8|13
1729222930000|2024-10-18 03:42:10|176460.7|176330.7|176460.4|176330.4|176460.9|176330.9|176458.7|176328.7|5
1729222940000|2024-10-18 03:42:20|176466|176336|176465.4|176335.4|176466|176336|176452.1|176322.1|27
1729222950000|2024-10-18 03:42:30|176462.9|176332.9|176460.3|176330.3|176463.8|176333.8|176450.8|176320.8|24
1729222960000|2024-10-18 03:42:40|176462.3|176332.3|176458.7|176328.7|176463.6|176333.6|176455.9|176325.9|22
1729222970000|2024-10-18 03:42:50|176454.7|176324.7|176460.6|176330.6|176461.8|176331.8|176452.2|176322.2|20
1729222980000|2024-10-18 03:43:00|176460.8|176330.8|176460.6|176330.6|176460.8|176330.8|176460.6|176330.6|2
1729222990000|2024-10-18 03:43:10|176460.4|176330.4|176460.2|176330.2|176460.4|176330.4|176460.2|176330.2|2
1729223000000|2024-10-18 03:43:20|176460.3|176330.3|176436.9|176346.9|176460.4|176358.8|176436.9|176330.3|6
1729223010000|2024-10-18 03:43:30|176459.2|176329.2|176461.7|176331.7|176463.4|176333.4|176459.2|176329.2|7
1729223020000|2024-10-18 03:43:40|176462.1|176332.1|176462.3|176332.3|176462.6|176332.6|176462.1|176332.1|4
1729223030000|2024-10-18 03:43:50|176454.6|176324.6|176459.5|176329.5|176462.6|176332.6|176454.6|176324.6|18
1729223040000|2024-10-18 03:44:00|176460.1|176330.1|176458.8|176328.8|176460.1|176330.1|176458.4|176328.4|5
1729223050000|2024-10-18 03:44:10|176453.5|176323.5|176460|176330|176462.5|176332.5|176453.5|176323.5|13
1729223060000|2024-10-18 03:44:20|176458.4|176328.4|176459.1|176329.1|176461.3|176331.3|176453.4|176323.4|13
1729223070000|2024-10-18 03:44:30|176439.8|176349.8|176440.8|176350.8|176443.8|176353.8|176433.2|176343.2|9
1729223080000|2024-10-18 03:44:40|176440.9|176350.9|176461.9|176331.9|176462.1|176351|176431.2|176322.5|14
1729223090000|2024-10-18 03:44:50|176460.6|176330.6|176456.4|176326.4|176462.2|176332.2|176455.5|176325.5|19
1729223100000|2024-10-18 03:45:00|176463.9|176333.9|176459|176329|176470|176340|176459|176329|18
1729223110000|2024-10-18 03:45:10|176463.5|176333.5|176462.5|176332.5|176463.8|176333.8|176459.4|176329.4|16
1729223120000|2024-10-18 03:45:20|176460.4|176330.4|176460.2|176330.2|176466.1|176336.1|176455.8|176325.8|31
1729223130000|2024-10-18 03:45:30|176453.8|176323.8|176463.3|176333.3|176464.9|176334.9|176453.8|176323.8|17
1729223140000|2024-10-18 03:45:40|176463.7|176333.7|176461.6|176331.6|176464.1|176334.1|176456.4|176326.4|16
1729223150000|2024-10-18 03:45:50|176461.8|176331.8|176464.2|176334.2|176465.3|176335.3|176456.8|176326.8|20
1729223160000|2024-10-18 03:46:00|176444.8|176354.8|176446.6|176356.6|176446.8|176356.8|176444.8|176354.8|3
1729223170000|2024-10-18 03:46:10|176470.8|176340.8|176469.9|176339.9|176470.8|176340.8|176461.3|176331.3|7
1729223180000|2024-10-18 03:46:20|176469.5|176339.5|176469.5|176339.5|176469.5|176339.5|176469.5|176339.5|1
1729223190000|2024-10-18 03:46:30|176469.6|176339.6|176465.2|176335.2|176469.6|176339.6|176456.4|176326.4|21
1729223200000|2024-10-18 03:46:40|176465.4|176335.4|176465.3|176335.3|176465.4|176335.4|176465.3|176335.3|2
1729223210000|2024-10-18 03:46:50|176465.5|176335.5|176464.2|176334.2|176465.5|176335.5|176464.2|176334.2|3
1729223220000|2024-10-18 03:47:00|176465|176335|176464.7|176334.7|176465.3|176335.3|176464.7|176334.7|4
1729223230000|2024-10-18 03:47:10|176443|176353|176453.4|176363.4|176453.4|176363.4|176442.6|176352.6|6
1729223240000|2024-10-18 03:47:20|176452.3|176362.3|176458.9|176328.9|176458.9|176362.3|176442|176323.2|6
1729223250000|2024-10-18 03:47:30|176459|176329|176458.9|176328.9|176459|176329|176458.9|176328.9|2
1729223260000|2024-10-18 03:47:40|176459.1|176329.1|176459|176329|176459.1|176329.1|176459|176329|2
1729223270000|2024-10-18 03:47:50|176439.9|176349.9|176436.3|176346.3|176439.9|176349.9|176436.3|176346.3|2
1729223280000|2024-10-18 03:48:00|176437.6|176347.6|176437.6|176347.6|176437.7|176347.7|176437.6|176347.6|3
1729223290000|2024-10-18 03:48:10|176458.8|176328.8|176458.8|176328.8|176458.8|176328.8|176458.8|176328.8|1
1729223300000|2024-10-18 03:48:20|176458.9|176328.9|176461.5|176331.5|176461.5|176331.5|176458.8|176328.8|4
1729223320000|2024-10-18 03:48:40|176461.6|176331.6|176461.5|176331.5|176461.6|176331.6|176461.5|176331.5|2
1729223330000|2024-10-18 03:48:50|176459.4|176329.4|176459.6|176329.6|176459.6|176329.6|176459.4|176329.4|2
1729223340000|2024-10-18 03:49:00|176457.6|176327.6|176457.6|176327.6|176457.6|176327.6|176457.6|176327.6|1
1729223360000|2024-10-18 03:49:20|176458.8|176328.8|176460.9|176330.9|176460.9|176330.9|176458.8|176328.8|2
1729223380000|2024-10-18 03:49:40|176461|176331|176460.9|176330.9|176461|176331|176460.9|176330.9|2
1729223390000|2024-10-18 03:49:50|176440.8|176350.8|176440.9|176350.9|176440.9|176350.9|176440.8|176350.8|2
1729223400000|2024-10-18 03:50:00|176437.6|176347.6|176437.6|176347.6|176437.6|176347.6|176437.6|176347.6|1
1729223410000|2024-10-18 03:50:10|176458.8|176328.8|176458.8|176328.8|176458.8|176328.8|176458.8|176328.8|1
1729223420000|2024-10-18 03:50:20|176458.6|176328.6|176458.6|176328.6|176458.6|176328.6|176458.6|176328.6|1
1729223430000|2024-10-18 03:50:30|176457.8|176327.8|176458.7|176328.7|176458.7|176328.7|176457.8|176327.8|2
1729223440000|2024-10-18 03:50:40|176457.6|176327.6|176457.6|176327.6|176457.6|176327.6|176457.6|176327.6|1
1729223450000|2024-10-18 03:50:50|176444.5|176354.5|176469.3|176339.3|176471.8|176354.5|176444.5|176339.3|5
1729223460000|2024-10-18 03:51:00|176469.6|176339.6|176469.9|176339.9|176469.9|176339.9|176469.6|176339.6|2
1729223470000|2024-10-18 03:51:10|176469.8|176339.8|176469.9|176339.9|176469.9|176339.9|176469.8|176339.8|2
1729223480000|2024-10-18 03:51:20|176447.5|176357.5|176447.5|176357.5|176447.5|176357.5|176447.5|176357.5|1
1729223490000|2024-10-18 03:51:30|176463.4|176333.4|176463.4|176333.4|176463.7|176333.7|176463.4|176333.4|3
1729223500000|2024-10-18 03:51:40|176464.4|176334.4|176464.4|176334.4|176464.4|176334.4|176464.4|176334.4|1
1729223510000|2024-10-18 03:51:50|176467.2|176337.2|176467.2|176337.2|176467.2|176337.2|176467.2|176337.2|1
1729223540000|2024-10-18 03:52:20|176447.5|176357.5|176463.4|176333.4|176463.4|176357.5|176447.5|176333.4|2
1729223550000|2024-10-18 03:52:30|176452.6|176322.6|176460.4|176330.4|176461.9|176331.9|176452.6|176322.6|5
1729223560000|2024-10-18 03:52:40|176456.3|176326.3|176455.4|176325.4|176456.4|176326.4|176455.4|176325.4|4
1729223570000|2024-10-18 03:52:50|176455.6|176325.6|176455.6|176325.6|176455.7|176325.7|176455.6|176325.6|3
1729223600000|2024-10-18 03:53:20|176454.3|176324.3|176454.3|176324.3|176454.3|176324.3|176454.3|176324.3|1
1729223610000|2024-10-18 03:53:30|176436.1|176346.1|176436.1|176346.1|176436.1|176346.1|176436.1|176346.1|1
1729223620000|2024-10-18 03:53:40|176435.8|176345.8|176435.8|176345.8|176435.8|176345.8|176435.8|176345.8|1
1729223630000|2024-10-18 03:53:50|176434|176344|176444.4|176354.4|176448|176358|176434|176344|6
1729223650000|2024-10-18 03:54:10|176443.9|176353.9|176444.5|176354.5|176444.5|176354.5|176443.9|176353.9|3
1729223660000|2024-10-18 03:54:20|176444|176354|176444.8|176354.8|176444.8|176354.8|176444|176354|2
1729223670000|2024-10-18 03:54:30|176444|176354|176444|176354|176444|176354|176444|176354|1
1729223680000|2024-10-18 03:54:40|176445.1|176355.1|176434.3|176344.3|176445.1|176355.1|176434.3|176344.3|3
1729223690000|2024-10-18 03:54:50|176434.4|176344.4|176434.4|176344.4|176434.4|176344.4|176434.4|176344.4|1
1729223700000|2024-10-18 03:55:00|176434.5|176344.5|176445.9|176355.9|176458.3|176368.3|176432.6|176342.6|5
1729223710000|2024-10-18 03:55:10|176445.3|176355.3|176443.2|176353.2|176445.3|176355.3|176440.4|176350.4|6
1729223720000|2024-10-18 03:55:20|176443.3|176353.3|176443.3|176353.3|176443.3|176353.3|176443.3|176353.3|1
1729223740000|2024-10-18 03:55:40|176464.1|176334.1|176450.9|176360.9|176464.1|176360.9|176449.5|176330.3|5
1729223750000|2024-10-18 03:55:50|176448.8|176358.8|176448.9|176358.9|176448.9|176358.9|176448.8|176358.8|2
1729223760000|2024-10-18 03:56:00|176449|176359|176448.3|176358.3|176449|176359|176448.3|176358.3|5
1729223770000|2024-10-18 03:56:10|176448.5|176358.5|176448.4|176358.4|176448.6|176358.6|176448.3|176358.3|5
1729223780000|2024-10-18 03:56:20|176467.4|176337.4|176467.5|176337.5|176467.5|176337.5|176467.3|176337.3|3
1729223790000|2024-10-18 03:56:30|176450.2|176360.2|176450.2|176360.2|176450.2|176360.2|176449|176359|4
1729223800000|2024-10-18 03:56:40|176450.4|176360.4|176449.1|176359.1|176450.4|176360.4|176448.3|176358.3|5
1729223810000|2024-10-18 03:56:50|176447.9|176357.9|176448.2|176358.2|176448.9|176358.9|176447.9|176357.9|3
1729223820000|2024-10-18 03:57:00|176464.2|176334.2|176464.5|176334.5|176464.5|176334.5|176464.2|176334.2|4
1729223830000|2024-10-18 03:57:10|176460.1|176330.1|176433.6|176343.6|176460.1|176343.6|176433.6|176322.4|5
1729223840000|2024-10-18 03:57:20|176433.5|176343.5|176433.5|176343.5|176433.5|176343.5|176433.5|176343.5|1
1729223850000|2024-10-18 03:57:30|176429.4|176339.4|176440.5|176310.5|176441.7|176339.4|176429.4|176300.4|9
1729223860000|2024-10-18 03:57:40|176440.8|176310.8|176439.4|176309.4|176440.8|176310.8|176427.5|176297.5|9
1729223870000|2024-10-18 03:57:50|176439.6|176309.6|176422.7|176292.7|176439.6|176309.6|176422.7|176292.7|8
1729223880000|2024-10-18 03:58:00|176422.4|176292.4|176420.2|176290.2|176426.2|176296.2|176420.2|176290.2|7
1729223890000|2024-10-18 03:58:10|176422|176292|176444.1|176314.1|176452.9|176322.9|176422|176292|15
1729223900000|2024-10-18 03:58:20|176441.8|176311.8|176442.2|176312.2|176446.1|176316.1|176438.7|176308.7|20
1729223910000|2024-10-18 03:58:30|176444.4|176314.4|176441.6|176311.6|176450.2|176320.2|176439.4|176309.4|14
1729223920000|2024-10-18 03:58:40|176441.2|176311.2|176441.2|176311.2|176441.2|176311.2|176441.2|176311.2|1
1729223930000|2024-10-18 03:58:50|176452.1|176322.1|176446.7|176316.7|176453.8|176323.8|176444.7|176314.7|8
1729223940000|2024-10-18 03:59:00|176446.3|176316.3|176442.8|176312.8|176446.3|176316.3|176438.5|176308.5|9
1729223950000|2024-10-18 03:59:10|176442.3|176312.3|176445.6|176315.6|176446.4|176316.4|176442.3|176312.3|9
1729223960000|2024-10-18 03:59:20|176445.1|176315.1|176430.6|176340.6|176448.9|176340.6|176425.3|176311.8|10
1729223970000|2024-10-18 03:59:30|176447.3|176317.3|176445.6|176315.6|176453.6|176323.6|176443.8|176313.8|12
1729223980000|2024-10-18 03:59:40|176446.1|176316.1|176444.4|176314.4|176446.2|176316.2|176444.4|176314.4|4
1729223990000|2024-10-18 03:59:50|176444.3|176314.3|176438.6|176308.6|176447.8|176317.8|176438.6|176308.6|11
1729224000000|2024-10-18 04:00:00|176441.7|176311.7|176447.7|176317.7|176449.9|176319.9|176430.4|176300.4|16
1729224010000|2024-10-18 04:00:10|176444.4|176314.4|176433.4|176303.4|176444.4|176314.4|176431.7|176301.7|14
1729224020000|2024-10-18 04:00:20|176436.5|176306.5|176444.5|176314.5|176444.5|176314.5|176429.2|176299.2|13
1729224030000|2024-10-18 04:00:30|176449.5|176319.5|176436.9|176306.9|176449.5|176319.5|176428.8|176298.8|15
1729224040000|2024-10-18 04:00:40|176433.2|176303.2|176423.6|176293.6|176439.2|176309.2|176423.6|176293.6|23
1729224050000|2024-10-18 04:00:50|176424.5|176294.5|176429.5|176299.5|176436.4|176306.4|176423.3|176293.3|15
1729224060000|2024-10-18 04:01:00|176437|176307|176434.8|176304.8|176446.6|176316.6|176431.1|176301.1|11
1729224070000|2024-10-18 04:01:10|176435.3|176305.3|176431.4|176301.4|176436.6|176306.6|176426.7|176296.7|17
1729224080000|2024-10-18 04:01:20|176434.4|176304.4|176434.1|176304.1|176437.9|176307.9|176430.9|176300.9|15
1729224090000|2024-10-18 04:01:30|176426.6|176296.6|176430.8|176300.8|176432.7|176302.7|176423|176293|12
1729224100000|2024-10-18 04:01:40|176426.7|176296.7|176432.1|176302.1|176435.8|176305.8|176422.6|176292.6|12
1729224110000|2024-10-18 04:01:50|176434.1|176304.1|176434.1|176304.1|176434.1|176304.1|176434.1|176304.1|1
1729224120000|2024-10-18 04:02:00|176431.9|176301.9|176441.9|176311.9|176454.4|176324.4|176431.8|176301.8|11
1729224130000|2024-10-18 04:02:10|176440.7|176310.7|176440.6|176310.6|176440.7|176310.7|176440.6|176310.6|4
1729224140000|2024-10-18 04:02:20|176441.5|176311.5|176441.5|176311.5|176441.5|176311.5|176441.5|176311.5|1
1729224160000|2024-10-18 04:02:40|176453.1|176323.1|176461.3|176331.3|176461.9|176331.9|176453.1|176323.1|10
1729224170000|2024-10-18 04:02:50|176462.1|176332.1|176462.1|176332.1|176462.1|176332.1|176462.1|176332.1|1
1729224180000|2024-10-18 04:03:00|176461.9|176331.9|176461.2|176331.2|176470.1|176340.1|176458.7|176328.7|13
1729224190000|2024-10-18 04:03:10|176462.1|176332.1|176454.2|176324.2|176462.1|176332.1|176453|176323|5
1729224200000|2024-10-18 04:03:20|176454.3|176324.3|176454.2|176324.2|176454.3|176324.3|176454.2|176324.2|2
1729224210000|2024-10-18 04:03:30|176454.8|176324.8|176454.8|176324.8|176454.8|176324.8|176454.8|176324.8|1
1729224220000|2024-10-18 04:03:40|176454.2|176324.2|176441.8|176351.8|176457.5|176351.8|176440.5|176324.2|5
1729224230000|2024-10-18 04:03:50|176442|176352|176463.8|176333.8|176466.7|176352|176442|176322.8|6
1729224240000|2024-10-18 04:04:00|176464.5|176334.5|176464.5|176334.5|176464.5|176334.5|176464.5|176334.5|1
1729224250000|2024-10-18 04:04:10|176470.3|176340.3|176467.2|176337.2|176470.3|176340.3|176466.3|176336.3|3
1729224260000|2024-10-18 04:04:20|176463.4|176333.4|176457.7|176327.7|176463.4|176333.4|176451.4|176321.4|7
1729224270000|2024-10-18 04:04:30|176456.2|176326.2|176457|176327|176457|176327|176456.2|176326.2|2
1729224280000|2024-10-18 04:04:40|176456.2|176326.2|176456.2|176326.2|176456.2|176326.2|176456.2|176326.2|1
1729224290000|2024-10-18 04:04:50|176438.3|176348.3|176449|176319|176449|176348.3|176438.3|176319|2
1729224300000|2024-10-18 04:05:00|176446.6|176316.6|176449|176319|176449.2|176319.2|176446.6|176316.6|3
1729224310000|2024-10-18 04:05:10|176449.6|176319.6|176436.3|176346.3|176449.6|176348.3|176436.3|176318.1|6
1729224320000|2024-10-18 04:05:20|176435.7|176345.7|176435.7|176345.7|176435.7|176345.7|176435.7|176345.7|1
1729224350000|2024-10-18 04:05:50|176446.6|176316.6|176450.6|176320.6|176450.6|176320.6|176446.6|176316.6|2
1729224360000|2024-10-18 04:06:00|176450.7|176320.7|176450.6|176320.6|176450.7|176320.7|176450.6|176320.6|2
1729224370000|2024-10-18 04:06:10|176451.2|176321.2|176457.8|176327.8|176457.8|176327.8|176450.6|176320.6|3
1729224380000|2024-10-18 04:06:20|176437.8|176347.8|176437.5|176347.5|176437.8|176347.8|176437.5|176347.5|2
1729224400000|2024-10-18 04:06:40|176404.9|176314.9|176422.6|176292.6|176428.2|176317.1|176404.9|176290.6|20
1729224410000|2024-10-18 04:06:50|176423.9|176293.9|176423.3|176293.3|176424.6|176294.6|176414.2|176284.2|25
1729224420000|2024-10-18 04:07:00|176422.6|176292.6|176421.4|176291.4|176426.7|176296.7|176413.7|176283.7|23
1729224430000|2024-10-18 04:07:10|176419.2|176289.2|176424|176294|176424|176294|176414.3|176284.3|21
1729224440000|2024-10-18 04:07:20|176420.1|176290.1|176417.3|176287.3|176429.2|176299.2|176411.3|176281.3|20
1729224450000|2024-10-18 04:07:30|176416.7|176286.7|176413.1|176283.1|176419.9|176289.9|176410.9|176280.9|13
1729224460000|2024-10-18 04:07:40|176414.1|176284.1|176421.4|176291.4|176421.9|176291.9|176411.9|176281.9|15
1729224470000|2024-10-18 04:07:50|176424.2|176294.2|176411|176281|176424.2|176294.2|176408.9|176278.9|20
1729224480000|2024-10-18 04:08:00|176408.5|176278.5|176409.2|176279.2|176417.9|176287.9|176408|176278|18
1729224490000|2024-10-18 04:08:10|176408.9|176278.9|176415.4|176285.4|176422.7|176292.7|176405.4|176275.4|23
1729224500000|2024-10-18 04:08:20|176414.9|176284.9|176417.5|176287.5|176419.7|176289.7|176408.2|176278.2|18
1729224510000|2024-10-18 04:08:30|176418.5|176288.5|176417.5|176287.5|176420.6|176290.6|176409.7|176279.7|16
1729224520000|2024-10-18 04:08:40|176419.2|176289.2|176415.7|176285.7|176419.2|176289.2|176408.1|176278.1|15
1729224530000|2024-10-18 04:08:50|176416.4|176286.4|176414.9|176284.9|176416.5|176286.5|176408.7|176278.7|14
1729224540000|2024-10-18 04:09:00|176415|176285|176427.1|176297.1|176430.6|176300.6|176415|176285|4
1729224550000|2024-10-18 04:09:10|176427.5|176297.5|176414.9|176284.9|176427.7|176297.7|176407.6|176277.6|9
1729224560000|2024-10-18 04:09:20|176412.9|176282.9|176414.1|176284.1|176421|176291|176410.2|176280.2|23
1729224570000|2024-10-18 04:09:30|176415.8|176285.8|176412.2|176282.2|176419.3|176289.3|176410.8|176280.8|20
1729224580000|2024-10-18 04:09:40|176415|176285|176426.8|176296.8|176431.9|176301.9|176410|176280|11
1729224590000|2024-10-18 04:09:50|176427|176297|176427|176297|176427|176297|176427|176297|1
1729224600000|2024-10-18 04:10:00|176427.1|176297.1|176426|176296|176427.1|176297.1|176426|176296|4
1729224610000|2024-10-18 04:10:10|176405.5|176315.5|176405.5|176315.5|176405.5|176315.5|176405.5|176315.5|1
1729224620000|2024-10-18 04:10:20|176405.6|176315.6|176405.1|176315.1|176405.6|176315.6|176405.1|176315.1|4
1729224640000|2024-10-18 04:10:40|176403.8|176313.8|176448.9|176318.9|176453.4|176323.4|176403.8|176297.5|9
1729224650000|2024-10-18 04:10:50|176451.7|176321.7|176452.4|176322.4|176456.5|176326.5|176451.7|176321.7|7
1729224660000|2024-10-18 04:11:00|176451.4|176321.4|176464.1|176334.1|176465.6|176335.6|176451.4|176321.4|17
1729224670000|2024-10-18 04:11:10|176462.1|176332.1|176463.1|176333.1|176464.2|176334.2|176458.7|176328.7|11
1729224680000|2024-10-18 04:11:20|176458.6|176328.6|176458.3|176328.3|176462.8|176332.8|176454.1|176324.1|13
1729224690000|2024-10-18 04:11:30|176458.2|176328.2|176458|176328|176458.2|176328.2|176451.7|176321.7|6
1729224700000|2024-10-18 04:11:40|176457.5|176327.5|176458.3|176328.3|176458.3|176328.3|176455.3|176325.3|3
1729224720000|2024-10-18 04:12:00|176440.2|176350.2|176465.6|176335.6|176465.8|176350.2|176440.2|176332.1|7
1729224730000|2024-10-18 04:12:10|176465.2|176335.2|176464.5|176334.5|176466.7|176336.7|176456.1|176326.1|18
1729224740000|2024-10-18 04:12:20|176460.3|176330.3|176471.4|176341.4|176471.6|176341.6|176458|176328|18
1729224750000|2024-10-18 04:12:30|176471.7|176341.7|176470.3|176340.3|176471.7|176341.7|176468.7|176338.7|5
1729224760000|2024-10-18 04:12:40|176468.6|176338.6|176469|176339|176475.1|176345.1|176466.1|176336.1|25
1729224770000|2024-10-18 04:12:50|176465.9|176335.9|176453.7|176363.7|176471.2|176365.2|176444.2|176335.9|15
1729224780000|2024-10-18 04:13:00|176453|176363|176453.7|176363.7|176455.3|176365.3|176450.3|176360.3|9
1729224790000|2024-10-18 04:13:10|176448.7|176358.7|176461.4|176331.4|176465|176360.4|176444.1|176329.1|15
1729224800000|2024-10-18 04:13:20|176469.9|176339.9|176468.6|176338.6|176475.6|176345.6|176463.6|176333.6|15
1729224810000|2024-10-18 04:13:30|176470.9|176340.9|176470.8|176340.8|176473.3|176343.3|176463.9|176333.9|22
1729224820000|2024-10-18 04:13:40|176471.1|176341.1|176475.1|176345.1|176476.3|176346.3|176463.2|176333.2|24
1729224830000|2024-10-18 04:13:50|176474.4|176344.4|176467.1|176337.1|176474.4|176344.4|176461.4|176331.4|23
1729224840000|2024-10-18 04:14:00|176469.5|176339.5|176467.6|176337.6|176471.6|176341.6|176464.3|176334.3|13
1729224850000|2024-10-18 04:14:10|176472.1|176342.1|176464.4|176334.4|176473.3|176343.3|176462.4|176332.4|17
1729224860000|2024-10-18 04:14:20|176463.7|176333.7|176462.7|176332.7|176464|176334|176461.3|176331.3|5
1729224870000|2024-10-18 04:14:30|176466|176336|176461|176331|176469|176339|176459.8|176329.8|9
1729224880000|2024-10-18 04:14:40|176464.3|176334.3|176463.7|176333.7|176471|176341|176455.8|176325.8|19
1729224890000|2024-10-18 04:14:50|176459.8|176329.8|176458.8|176328.8|176470.5|176340.5|176452.9|176322.9|22
1729224900000|2024-10-18 04:15:00|176459.8|176329.8|176459.3|176329.3|176460.2|176330.2|176459.3|176329.3|4
1729224910000|2024-10-18 04:15:10|176460.2|176330.2|176460.2|176330.2|176460.3|176330.3|176460.2|176330.2|3
1729224920000|2024-10-18 04:15:20|176442.8|176352.8|176442.5|176352.5|176442.8|176352.8|176442.5|176352.5|3
1729224930000|2024-10-18 04:15:30|176437.5|176347.5|176437.5|176347.5|176437.5|176347.5|176437.5|176347.5|1
1729224940000|2024-10-18 04:15:40|176437.6|176347.6|176462.4|176332.4|176462.4|176350.4|176437.6|176332.4|4
1729224950000|2024-10-18 04:15:50|176464.2|176334.2|176463.4|176333.4|176464.2|176334.2|176463.4|176333.4|3
1729224960000|2024-10-18 04:16:00|176463.5|176333.5|176465.6|176335.6|176468.7|176338.7|176463.5|176333.5|8
1729224970000|2024-10-18 04:16:10|176465.3|176335.3|176463.9|176333.9|176473.8|176343.8|176461.9|176331.9|22
1729224980000|2024-10-18 04:16:20|176439.8|176349.8|176441.4|176351.4|176442.2|176352.2|176439.5|176349.5|5
1729224990000|2024-10-18 04:16:30|176439.6|176349.6|176439.8|176349.8|176442.4|176352.4|176437.9|176347.9|9
1729225000000|2024-10-18 04:16:40|176437.1|176347.1|176458.5|176328.5|176459.2|176347.1|176437.1|176320.2|7
1729225020000|2024-10-18 04:17:00|176459.2|176329.2|176459.2|176329.2|176459.2|176329.2|176459.2|176329.2|1
1729225030000|2024-10-18 04:17:10|176440.2|176350.2|176452.3|176322.3|176452.3|176350.2|176440.1|176322.3|3
1729225040000|2024-10-18 04:17:20|176452.6|176322.6|176452.4|176322.4|176452.6|176322.6|176452.4|176322.4|3
1729225050000|2024-10-18 04:17:30|176452.7|176322.7|176455.9|176325.9|176455.9|176325.9|176452.5|176322.5|3
1729225060000|2024-10-18 04:17:40|176460.1|176330.1|176460.8|176330.8|176460.8|176330.8|176460.1|176330.1|2
1729225070000|2024-10-18 04:17:50|176460.9|176330.9|176460.9|176330.9|176460.9|176330.9|176460.9|176330.9|1
1729225090000|2024-10-18 04:18:10|176440.2|176350.2|176448.7|176358.7|176452.3|176362.3|176435.4|176345.4|5
1729225100000|2024-10-18 04:18:20|176447.5|176357.5|176440.3|176350.3|176448.2|176358.2|176432.6|176342.6|7
1729225110000|2024-10-18 04:18:30|176440|176350|176440|176350|176440|176350|176440|176350|1
1729225120000|2024-10-18 04:18:40|176440.1|176350.1|176439.9|176349.9|176440.1|176350.1|176439.9|176349.9|2
1729225140000|2024-10-18 04:19:00|176432.6|176342.6|176424.1|176294.1|176451.2|176342.6|176422.4|176292.4|20
1729225150000|2024-10-18 04:19:10|176424.3|176294.3|176414|176284|176424.8|176294.8|176414|176284|24
1729225160000|2024-10-18 04:19:20|176422.6|176292.6|176422.7|176292.7|176425.2|176295.2|176416.2|176286.2|25
1729225170000|2024-10-18 04:19:30|176424.2|176294.2|176427.1|176297.1|176427.1|176297.1|176417.4|176287.4|25
1729225180000|2024-10-18 04:19:40|176421|176291|176422.3|176292.3|176427.5|176297.5|176417.1|176287.1|23
1729225190000|2024-10-18 04:19:50|176422.6|176292.6|176421.8|176291.8|176426.6|176296.6|176417.8|176287.8|14
1729225200000|2024-10-18 04:20:00|176425.9|176295.9|176420|176290|176426.1|176296.1|176420|176290|15
1729225210000|2024-10-18 04:20:10|176419.7|176289.7|176424.3|176294.3|176426.3|176296.3|176419.4|176289.4|14
1729225220000|2024-10-18 04:20:20|176424.4|176294.4|176420.4|176290.4|176424.9|176294.9|176416.1|176286.1|22
1729225230000|2024-10-18 04:20:30|176416.6|176286.6|176421.5|176291.5|176424|176294|176416.4|176286.4|17
1729225240000|2024-10-18 04:20:40|176423.5|176293.5|176418.6|176288.6|176427.8|176297.8|176414.2|176284.2|12
1729225250000|2024-10-18 04:20:50|176418.1|176288.1|176416.5|176286.5|176420.5|176290.5|176413.7|176283.7|18
1729225260000|2024-10-18 04:21:00|176414.7|176284.7|176420.7|176290.7|176424.6|176294.6|176414.2|176284.2|20
1729225270000|2024-10-18 04:21:10|176416.2|176286.2|176419.5|176289.5|176420.9|176290.9|176411.6|176281.6|18
1729225280000|2024-10-18 04:21:20|176424.6|176294.6|176423.5|176293.5|176424.6|176294.6|176418.9|176288.9|16
1729225290000|2024-10-18 04:21:30|176422.2|176292.2|176413.3|176283.3|176422.7|176292.7|176413.1|176283.1|17
1729225300000|2024-10-18 04:21:40|176418.4|176288.4|176411.8|176281.8|176422.2|176292.2|176411.8|176281.8|11
1729225310000|2024-10-18 04:21:50|176420.3|176290.3|176417.5|176287.5|176420.5|176290.5|176412.8|176282.8|9
1729225320000|2024-10-18 04:22:00|176417.7|176287.7|176419.6|176289.6|176419.9|176289.9|176410.3|176280.3|17
1729225330000|2024-10-18 04:22:10|176417.6|176287.6|176411.2|176281.2|176420.2|176290.2|176410.6|176280.6|17
1729225340000|2024-10-18 04:22:20|176411.6|176281.6|176413.4|176283.4|176419.5|176289.5|176411.1|176281.1|19
1729225350000|2024-10-18 04:22:30|176413.2|176283.2|176410.9|176280.9|176417.7|176287.7|176410.9|176280.9|16
1729225360000|2024-10-18 04:22:40|176408|176278|176405.4|176275.4|176414.7|176284.7|176404.1|176274.1|16
1729225370000|2024-10-18 04:22:50|176410.6|176280.6|176411.2|176281.2|176411.8|176281.8|176402.3|176272.3|22
1729225380000|2024-10-18 04:23:00|176409.2|176279.2|176416|176286|176416|176286|176404.1|176274.1|15
1729225390000|2024-10-18 04:23:10|176409.6|176279.6|176405.3|176275.3|176415.2|176285.2|176405.3|176275.3|8
1729225400000|2024-10-18 04:23:20|176409.2|176279.2|176415.3|176285.3|176418|176288|176408.8|176278.8|15
1729225410000|2024-10-18 04:23:30|176416.2|176286.2|176408.7|176278.7|176416.2|176286.2|176406.7|176276.7|8
1729225420000|2024-10-18 04:23:40|176406.2|176276.2|176404.2|176274.2|176416.8|176286.8|176404.2|176274.2|15
1729225430000|2024-10-18 04:23:50|176412.1|176282.1|176410.8|176280.8|176414.6|176284.6|176399.2|176269.2|20
1729225440000|2024-10-18 04:24:00|176412.1|176282.1|176412.1|176282.1|176415.2|176285.2|176403.1|176273.1|20
1729225450000|2024-10-18 04:24:10|176409.5|176279.5|176415.1|176285.1|176423|176293|176403.1|176273.1|18
1729225460000|2024-10-18 04:24:20|176410.7|176280.7|176418|176288|176423.5|176293.5|176409.1|176279.1|23
1729225470000|2024-10-18 04:24:30|176418.7|176288.7|176422.5|176292.5|176424.4|176294.4|176418.6|176288.6|8
1729225480000|2024-10-18 04:24:40|176425|176295|176424.2|176294.2|176432.3|176302.3|176421.9|176291.9|17
1729225490000|2024-10-18 04:24:50|176425.4|176295.4|176423.7|176293.7|176431.3|176301.3|176421.9|176291.9|14
1729225500000|2024-10-18 04:25:00|176423.9|176293.9|176422.1|176292.1|176429.5|176299.5|176417.4|176287.4|10
1729225510000|2024-10-18 04:25:10|176423.5|176293.5|176424.2|176294.2|176424.2|176294.2|176418.5|176288.5|15
1729225520000|2024-10-18 04:25:20|176422.5|176292.5|176425|176295|176432.4|176302.4|176420|176290|13
1729225530000|2024-10-18 04:25:30|176428.1|176298.1|176429.6|176299.6|176433.5|176303.5|176421.6|176291.6|11
1729225540000|2024-10-18 04:25:40|176422.1|176292.1|176419.3|176289.3|176424.8|176294.8|176416.5|176286.5|12
1729225550000|2024-10-18 04:25:50|176420.7|176290.7|176423.3|176293.3|176424.5|176294.5|176411.2|176281.2|12
1729225560000|2024-10-18 04:26:00|176423|176293|176423.6|176293.6|176423.6|176293.6|176418|176288|6
1729225570000|2024-10-18 04:26:10|176424|176294|176424|176294|176424|176294|176424|176294|1
1729225580000|2024-10-18 04:26:20|176420.1|176290.1|176424.8|176294.8|176431.3|176301.3|176415.2|176285.2|16
1729225590000|2024-10-18 04:26:30|176422.3|176292.3|176425.5|176295.5|176433.8|176303.8|176421.3|176291.3|20
1729225600000|2024-10-18 04:26:40|176433.4|176303.4|176431.3|176301.3|176434.2|176304.2|176425.6|176295.6|10
1729225610000|2024-10-18 04:26:50|176426.9|176296.9|176432.3|176302.3|176433.1|176303.1|176423|176293|17
1729225620000|2024-10-18 04:27:00|176427|176297|176425.2|176295.2|176430.6|176300.6|176409.1|176279.1|13
1729225630000|2024-10-18 04:27:10|176424.5|176294.5|176426.4|176296.4|176430.4|176300.4|176423.2|176293.2|17
1729225640000|2024-10-18 04:27:20|176426.2|176296.2|176428.2|176298.2|176433.5|176303.5|176426.2|176296.2|11
1729225650000|2024-10-18 04:27:30|176428.1|176298.1|176426.1|176296.1|176432.5|176302.5|176421.8|176291.8|14
1729225660000|2024-10-18 04:27:40|176424.1|176294.1|176419.8|176289.8|176428.4|176298.4|176419.8|176289.8|9
1729225670000|2024-10-18 04:27:50|176419.9|176289.9|176419.9|176289.9|176419.9|176289.9|176419.9|176289.9|1
1729225680000|2024-10-18 04:28:00|176411.8|176281.8|176409.1|176279.1|176411.8|176281.8|176404.5|176274.5|11
1729225690000|2024-10-18 04:28:10|176407.6|176277.6|176407|176277|176415.2|176285.2|176401|176271|14
1729225700000|2024-10-18 04:28:20|176406.1|176276.1|176409.4|176279.4|176415.1|176285.1|176402.5|176272.5|21
1729225710000|2024-10-18 04:28:30|176410.4|176280.4|176419.2|176289.2|176419.2|176289.2|176408.5|176278.5|8
1729225720000|2024-10-18 04:28:40|176421.1|176291.1|176418.5|176288.5|176422.6|176292.6|176405.6|176275.6|15
1729225730000|2024-10-18 04:28:50|176422.9|176292.9|176425.9|176295.9|176425.9|176295.9|176419.2|176289.2|9
1729225740000|2024-10-18 04:29:00|176425.3|176295.3|176425.3|176295.3|176425.3|176295.3|176425.3|176295.3|1
1729225750000|2024-10-18 04:29:10|176428.3|176298.3|176435.7|176305.7|176439.2|176309.2|176424.1|176294.1|13
1729225760000|2024-10-18 04:29:20|176435.6|176305.6|176429.5|176299.5|176435.6|176305.6|176425.3|176295.3|7
1729225770000|2024-10-18 04:29:30|176429.3|176299.3|176425.8|176295.8|176429.3|176299.3|176422.4|176292.4|10
1729225780000|2024-10-18 04:29:40|176418.9|176288.9|176420|176290|176425.6|176295.6|176417.9|176287.9|9
1729225790000|2024-10-18 04:29:50|176425|176295|176423.9|176293.9|176429.1|176299.1|176420.4|176290.4|10
1729225800000|2024-10-18 04:30:00|176429.5|176299.5|176415.2|176285.2|176432.1|176302.1|176404.8|176274.8|26
1729225810000|2024-10-18 04:30:10|176412.8|176282.8|176399.7|176269.7|176412.8|176282.8|176395.4|176265.4|8
1729225820000|2024-10-18 04:30:20|176399.8|176269.8|176399.7|176269.7|176399.8|176269.8|176399.7|176269.7|2
1729225830000|2024-10-18 04:30:30|176399.6|176269.6|176391.3|176261.3|176399.7|176269.7|176387.1|176257.1|10
1729225840000|2024-10-18 04:30:40|176392.3|176262.3|176400|176270|176400.4|176270.4|176387.6|176257.6|17
1729225850000|2024-10-18 04:30:50|176402.2|176272.2|176392.6|176262.6|176403.2|176273.2|176392.6|176262.6|8
1729225860000|2024-10-18 04:31:00|176393.7|176263.7|176387|176257|176396.4|176266.4|176379.3|176249.3|13
1729225870000|2024-10-18 04:31:10|176386|176256|176392|176262|176394.3|176264.3|176386|176256|13
1729225880000|2024-10-18 04:31:20|176391.3|176261.3|176390.7|176260.7|176391.3|176261.3|176390.7|176260.7|2
1729225890000|2024-10-18 04:31:30|176403.9|176273.9|176401.2|176271.2|176403.9|176273.9|176400.3|176270.3|6
1729225900000|2024-10-18 04:31:40|176401.1|176271.1|176405|176275|176406.5|176276.5|176398.4|176268.4|7
1729225910000|2024-10-18 04:31:50|176406.5|176276.5|176395.6|176265.6|176410|176280|176393.7|176263.7|6
1729225920000|2024-10-18 04:32:00|176392.4|176262.4|176387|176257|176395|176265|176385.2|176255.2|11
1729225930000|2024-10-18 04:32:10|176389.7|176259.7|176393.7|176263.7|176400.1|176270.1|176386|176256|19
1729225940000|2024-10-18 04:32:20|176388.2|176258.2|176393.6|176263.6|176396.6|176266.6|176387.8|176257.8|17
1729225950000|2024-10-18 04:32:30|176390.3|176260.3|176385.4|176255.4|176393.2|176263.2|176383.6|176253.6|17
1729225960000|2024-10-18 04:32:40|176389.4|176259.4|176388|176258|176398.5|176268.5|176379.6|176249.6|13
1729225970000|2024-10-18 04:32:50|176382.7|176252.7|176385|176255|176394.7|176264.7|176382.7|176252.7|12
1729225980000|2024-10-18 04:33:00|176385.9|176255.9|176397.2|176267.2|176402.7|176272.7|176385.6|176255.6|13
1729225990000|2024-10-18 04:33:10|176393.9|176263.9|176389.6|176259.6|176394.9|176264.9|176387.7|176257.7|8
1729226000000|2024-10-18 04:33:20|176389|176259|176391.4|176261.4|176401.7|176271.7|176389|176259|10
1729226010000|2024-10-18 04:33:30|176388.6|176258.6|176396.3|176266.3|176397.3|176267.3|176383.9|176253.9|11
1729226020000|2024-10-18 04:33:40|176393.6|176263.6|176390.4|176260.4|176395.9|176265.9|176390.4|176260.4|8
1729226030000|2024-10-18 04:33:50|176389.3|176259.3|176391|176261|176391|176261|176389.3|176259.3|4
1729226040000|2024-10-18 04:34:00|176389.2|176259.2|176399.9|176269.9|176400.9|176270.9|176386|176256|12
1729226050000|2024-10-18 04:34:10|176403.7|176273.7|176403.6|176273.6|176410.7|176280.7|176391.9|176261.9|15
1729226060000|2024-10-18 04:34:20|176408.2|176278.2|176386.6|176296.6|176413.9|176297.6|176384.8|176272.1|18
1729226070000|2024-10-18 04:34:30|176393.1|176303.1|176397.7|176307.7|176397.7|176307.7|176388.8|176298.8|22
1729226080000|2024-10-18 04:34:40|176395.5|176305.5|176389|176299|176400.5|176310.5|176383.6|176293.6|20
1729226090000|2024-10-18 04:34:50|176391.5|176301.5|176396.2|176306.2|176397.9|176307.9|176389.5|176299.5|20
1729226100000|2024-10-18 04:35:00|176401.2|176311.2|176393.4|176303.4|176402.4|176312.4|176393.4|176303.4|18
1729226110000|2024-10-18 04:35:10|176402|176312|176387.3|176297.3|176405.3|176315.3|176387.3|176297.3|11
1729226120000|2024-10-18 04:35:20|176392|176302|176397|176307|176400.3|176310.3|176387.1|176297.1|18
1729226130000|2024-10-18 04:35:30|176394.3|176304.3|176394.7|176304.7|176401.3|176311.3|176389.6|176299.6|22
1729226140000|2024-10-18 04:35:40|176395.8|176305.8|176403|176313|176405.3|176315.3|176395.6|176305.6|22
1729226150000|2024-10-18 04:35:50|176402.5|176312.5|176406.4|176316.4|176406.4|176316.4|176393.4|176303.4|12
1729226160000|2024-10-18 04:36:00|176403.1|176313.1|176402.5|176312.5|176403.1|176313.1|176392.5|176302.5|15
1729226170000|2024-10-18 04:36:10|176404|176314|176402.6|176312.6|176404|176314|176393.8|176303.8|8
1729226180000|2024-10-18 04:36:20|176404.3|176314.3|176401|176311|176406.3|176316.3|176395.5|176305.5|19
1729226190000|2024-10-18 04:36:30|176395.5|176305.5|176395.1|176305.1|176404.3|176314.3|176388.2|176298.2|27
1729226200000|2024-10-18 04:36:40|176388.2|176298.2|176391.5|176301.5|176393.3|176303.3|176383.3|176293.3|10
1729226220000|2024-10-18 04:37:00|176391.6|176301.6|176378.6|176288.6|176391.7|176301.7|176371.3|176281.3|8
1729226230000|2024-10-18 04:37:10|176380|176290|176373.9|176283.9|176381.2|176291.2|176370.7|176280.7|15
1729226240000|2024-10-18 04:37:20|176373.4|176283.4|176372.6|176282.6|176373.4|176283.4|176372.6|176282.6|2
1729226250000|2024-10-18 04:37:30|176372.5|176282.5|176380.6|176290.6|176392.4|176302.4|176372.4|176282.4|20
1729226260000|2024-10-18 04:37:40|176386.5|176296.5|176374.7|176284.7|176388.6|176298.6|176374.7|176284.7|13
1729226270000|2024-10-18 04:37:50|176376.5|176286.5|176370.9|176280.9|176377.8|176287.8|176370.2|176280.2|13
1729226280000|2024-10-18 04:38:00|176371.5|176281.5|176375.8|176285.8|176377.1|176287.1|176365.7|176275.7|7
1729226290000|2024-10-18 04:38:10|176371.5|176281.5|176366.4|176276.4|176374.7|176284.7|176364.9|176274.9|16
1729226300000|2024-10-18 04:38:20|176365.3|176275.3|176365.1|176275.1|176368|176278|176359.3|176269.3|7
1729226310000|2024-10-18 04:38:30|176368.4|176278.4|176373.4|176283.4|176373.4|176283.4|176368.4|176278.4|6
1729226320000|2024-10-18 04:38:40|176376.4|176286.4|176370.2|176280.2|176379.7|176289.7|176370.2|176280.2|12
1729226330000|2024-10-18 04:38:50|176371.9|176281.9|176375.4|176285.4|176381.9|176291.9|176363.1|176273.1|8
1729226340000|2024-10-18 04:39:00|176375.9|176285.9|176364.4|176274.4|176377.6|176287.6|176363.5|176273.5|21
1729226350000|2024-10-18 04:39:10|176370.6|176280.6|176367.7|176277.7|176374.4|176284.4|176364.6|176274.6|16
1729226360000|2024-10-18 04:39:20|176366.3|176276.3|176364.4|176274.4|176368.7|176278.7|176363.5|176273.5|8
1729226370000|2024-10-18 04:39:30|176378.4|176288.4|176376.9|176286.9|176379.2|176289.2|176376.2|176286.2|5
1729226380000|2024-10-18 04:39:40|176377|176287|176377|176287|176377|176287|176377|176287|1
1729226390000|2024-10-18 04:39:50|176377.1|176287.1|176379|176289|176379|176289|176377|176287|3
1729226400000|2024-10-18 04:40:00|176394|176304|176381.8|176291.8|176394|176304|176375.1|176285.1|21
1729226410000|2024-10-18 04:40:10|176379.8|176289.8|176379.6|176289.6|176388.4|176298.4|176374|176284|22
1729226420000|2024-10-18 04:40:20|176375.6|176285.6|176379.8|176289.8|176383.3|176293.3|176371.1|176281.1|23
1729226430000|2024-10-18 04:40:30|176370.8|176280.8|176378.8|176288.8|176387.9|176297.9|176370.8|176280.8|15
1729226440000|2024-10-18 04:40:40|176380.8|176290.8|176379.9|176289.9|176386.3|176296.3|176371.9|176281.9|9
1729226450000|2024-10-18 04:40:50|176383.4|176293.4|176379.9|176289.9|176383.4|176293.4|176370.6|176280.6|4
1729226460000|2024-10-18 04:41:00|176381.7|176291.7|176378.8|176288.8|176385.1|176295.1|176378.8|176288.8|13
1729226470000|2024-10-18 04:41:10|176379|176289|176377.7|176287.7|176382.6|176292.6|176374.8|176284.8|12
1729226490000|2024-10-18 04:41:30|176377.8|176287.8|176391.4|176301.4|176395.3|176305.3|176377.8|176287.8|18
1729226500000|2024-10-18 04:41:40|176394.9|176304.9|176392|176302|176395.9|176305.9|176388|176298|24
1729226510000|2024-10-18 04:41:50|176393.9|176303.9|176381.2|176291.2|176393.9|176303.9|176381.2|176291.2|4
1729226520000|2024-10-18 04:42:00|176382.1|176292.1|176382|176292|176382.1|176292.1|176382|176292|2
1729226530000|2024-10-18 04:42:10|176381.5|176291.5|176382|176292|176382|176292|176381.1|176291.1|4
1729226540000|2024-10-18 04:42:20|176384.5|176294.5|176380.6|176290.6|176384.5|176294.5|176380.6|176290.6|3
1729226560000|2024-10-18 04:42:40|176380.7|176290.7|176368|176278|176380.7|176290.7|176365.8|176275.8|7
1729226570000|2024-10-18 04:42:50|176368.1|176278.1|176366.8|176276.8|176373.6|176283.6|176366.8|176276.8|7
1729226580000|2024-10-18 04:43:00|176370.9|176280.9|176365.2|176275.2|176375.5|176285.5|176364.9|176274.9|12
1729226590000|2024-10-18 04:43:10|176365.7|176275.7|176365.7|176275.7|176365.7|176275.7|176365.7|176275.7|1
1729226600000|2024-10-18 04:43:20|176365.8|176275.8|176367|176277|176367|176277|176364.7|176274.7|6
1729226610000|2024-10-18 04:43:30|176362.2|176272.2|176374.7|176284.7|176374.7|176284.7|176362.2|176272.2|8
1729226620000|2024-10-18 04:43:40|176374.6|176284.6|176367.8|176277.8|176377.6|176287.6|176367.8|176277.8|11
1729226630000|2024-10-18 04:43:50|176371.3|176281.3|176370|176280|176372.4|176282.4|176370|176280|7
1729226640000|2024-10-18 04:44:00|176364.2|176274.2|176371.1|176281.1|176375.4|176285.4|176364.2|176274.2|12
1729226650000|2024-10-18 04:44:10|176369.3|176279.3|176376.2|176286.2|176376.3|176286.3|176367.5|176277.5|11
1729226660000|2024-10-18 04:44:20|176375.7|176285.7|176366.5|176276.5|176375.7|176285.7|176366|176276|3
1729226670000|2024-10-18 04:44:30|176367.1|176277.1|176365.7|176275.7|176367.3|176277.3|176364|176274|6
1729226680000|2024-10-18 04:44:40|176375.2|176285.2|176415|176285|176419|176289|176371.3|176281.3|5
1729226690000|2024-10-18 04:44:50|176414.7|176284.7|176413.7|176283.7|176414.7|176284.7|176413.7|176283.7|2
1729226700000|2024-10-18 04:45:00|176409.7|176279.7|176409.3|176279.3|176416.1|176286.1|176409.3|176279.3|7
1729226710000|2024-10-18 04:45:10|176408.8|176278.8|176405.7|176275.7|176408.8|176278.8|176405.7|176275.7|5
1729226720000|2024-10-18 04:45:20|176408|176278|176413.2|176283.2|176413.2|176283.2|176408|176278|3
1729226730000|2024-10-18 04:45:30|176405.5|176275.5|176411.9|176281.9|176417.8|176287.8|176405.5|176275.5|9
1729226740000|2024-10-18 04:45:40|176413.2|176283.2|176411.8|176281.8|176413.2|176283.2|176407.8|176277.8|8
1729226750000|2024-10-18 04:45:50|176407.5|176277.5|176408|176278|176413.5|176283.5|176407.5|176277.5|10
1729226760000|2024-10-18 04:46:00|176410|176280|176408.6|176278.6|176410|176280|176408.6|176278.6|3
1729226770000|2024-10-18 04:46:10|176408.2|176278.2|176418|176288|176421.4|176291.4|176408.2|176278.2|8
1729226780000|2024-10-18 04:46:20|176414.4|176284.4|176412.1|176282.1|176415.4|176285.4|176399.2|176269.2|9
1729226790000|2024-10-18 04:46:30|176412|176282|176412|176282|176412|176282|176412|176282|1
1729226800000|2024-10-18 04:46:40|176417.7|176287.7|176413.9|176283.9|176417.7|176287.7|176413.8|176283.8|3
1729226810000|2024-10-18 04:46:50|176409.5|176279.5|176412.2|176282.2|176415.4|176285.4|176408.9|176278.9|5
1729226820000|2024-10-18 04:47:00|176390.8|176300.8|176399.1|176309.1|176400.3|176310.3|176390.2|176300.2|8
1729226830000|2024-10-18 04:47:10|176401.3|176311.3|176420.8|176290.8|176420.8|176313.7|176400.2|176290.8|6
1729226840000|2024-10-18 04:47:20|176420.2|176290.2|176420.2|176290.2|176420.2|176290.2|176420.2|176290.2|1
1729226860000|2024-10-18 04:47:40|176419|176289|176420.6|176290.6|176420.6|176290.6|176419|176289|2
1729226870000|2024-10-18 04:47:50|176422.6|176292.6|176422.1|176292.1|176422.9|176292.9|176420.6|176290.6|6
1729226880000|2024-10-18 04:48:00|176420|176290|176423.7|176293.7|176426.2|176296.2|176420|176290|6
1729226890000|2024-10-18 04:48:10|176422.5|176292.5|176419.7|176289.7|176422.5|176292.5|176419.7|176289.7|4
1729226900000|2024-10-18 04:48:20|176419|176289|176419|176289|176419|176289|176419|176289|1
1729226920000|2024-10-18 04:48:40|176404.3|176274.3|176404.3|176274.3|176404.3|176274.3|176404.3|176274.3|1
1729226930000|2024-10-18 04:48:50|176420.4|176290.4|176420.9|176290.9|176423.3|176293.3|176420.4|176290.4|8
1729226940000|2024-10-18 04:49:00|176421.2|176291.2|176421.5|176291.5|176422.4|176292.4|176418.9|176288.9|6
1729226950000|2024-10-18 04:49:10|176419.9|176289.9|176416.1|176286.1|176424.1|176294.1|176416.1|176286.1|6
1729226960000|2024-10-18 04:49:20|176420.1|176290.1|176418.5|176288.5|176422.9|176292.9|176418.5|176288.5|13
1729226970000|2024-10-18 04:49:30|176418.8|176288.8|176418.4|176288.4|176419.1|176289.1|176417.8|176287.8|7
1729226980000|2024-10-18 04:49:40|176395.4|176305.4|176393.2|176303.2|176400.2|176310.2|176393.2|176303.2|6
1729226990000|2024-10-18 04:49:50|176395.1|176305.1|176401.7|176311.7|176401.7|176311.7|176394.1|176304.1|7
1729227000000|2024-10-18 04:50:00|176400.4|176310.4|176400.2|176310.2|176402.9|176312.9|176398.5|176308.5|9
1729227010000|2024-10-18 04:50:10|176399.7|176309.7|176399.3|176309.3|176399.7|176309.7|176399.3|176309.3|2
1729227020000|2024-10-18 04:50:20|176400.7|176310.7|176397.8|176307.8|176400.7|176310.7|176394.4|176304.4|7
1729227030000|2024-10-18 04:50:30|176399.4|176309.4|176400.3|176310.3|176400.8|176310.8|176394.6|176304.6|10
1729227040000|2024-10-18 04:50:40|176400.8|176310.8|176400.8|176310.8|176400.8|176310.8|176400.8|176310.8|1
1729227050000|2024-10-18 04:50:50|176403.1|176313.1|176395.9|176305.9|176403.1|176313.1|176395.9|176305.9|8
1729227060000|2024-10-18 04:51:00|176396.5|176306.5|176397.5|176307.5|176399.7|176309.7|176394.9|176304.9|11
1729227070000|2024-10-18 04:51:10|176394.7|176304.7|176398.2|176308.2|176400.4|176310.4|176391.1|176301.1|13
1729227080000|2024-10-18 04:51:20|176397.8|176307.8|176396.7|176306.7|176397.8|176307.8|176396.7|176306.7|3
1729227090000|2024-10-18 04:51:30|176398|176308|176398|176308|176398|176308|176398|176308|1
1729227100000|2024-10-18 04:51:40|176399.8|176309.8|176393.8|176303.8|176399.8|176309.8|176391.3|176301.3|11
1729227110000|2024-10-18 04:51:50|176393.4|176303.4|176390.4|176300.4|176393.6|176303.6|176390.4|176300.4|4
1729227120000|2024-10-18 04:52:00|176395.2|176305.2|176393.6|176303.6|176395.2|176305.2|176389.7|176299.7|3
1729227130000|2024-10-18 04:52:10|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|1
1729227140000|2024-10-18 04:52:20|176398.3|176308.3|176396.1|176306.1|176400.9|176310.9|176396.1|176306.1|9
1729227150000|2024-10-18 04:52:30|176395.9|176305.9|176395|176305|176395.9|176305.9|176395|176305|3
1729227170000|2024-10-18 04:52:50|176398.1|176308.1|176390.6|176300.6|176398.1|176308.1|176385.5|176295.5|6
1729227180000|2024-10-18 04:53:00|176389.3|176299.3|176378.7|176288.7|176389.3|176299.3|176376.1|176286.1|7
1729227190000|2024-10-18 04:53:10|176377.9|176287.9|176381.8|176291.8|176381.8|176291.8|176377.6|176287.6|5
1729227200000|2024-10-18 04:53:20|176385.1|176295.1|176385.1|176295.1|176385.1|176295.1|176385.1|176295.1|1
1729227220000|2024-10-18 04:53:40|176401|176271|176402.6|176272.6|176403.7|176273.7|176396.3|176266.3|10
1729227230000|2024-10-18 04:53:50|176399|176269|176406.5|176276.5|176406.5|176276.5|176399|176269|4
1729227240000|2024-10-18 04:54:00|176409.2|176279.2|176407.3|176277.3|176410.4|176280.4|176395.2|176265.2|6
1729227250000|2024-10-18 04:54:10|176406.8|176276.8|176407.8|176277.8|176407.8|176277.8|176405.1|176275.1|3
1729227260000|2024-10-18 04:54:20|176407.7|176277.7|176406|176276|176410.7|176280.7|176405|176275|5
1729227270000|2024-10-18 04:54:30|176405.9|176275.9|176405.9|176275.9|176405.9|176275.9|176405.9|176275.9|1
1729227280000|2024-10-18 04:54:40|176385.3|176295.3|176381.6|176291.6|176385.3|176295.3|176381.6|176291.6|3
1729227290000|2024-10-18 04:54:50|176381.7|176291.7|176381.6|176291.6|176381.7|176291.7|176381.6|176291.6|2
1729227300000|2024-10-18 04:55:00|176374.3|176284.3|176386.8|176256.8|176386.8|176284.3|176374.3|176244.6|6
1729227310000|2024-10-18 04:55:10|176388.2|176258.2|176389.2|176259.2|176390.8|176260.8|176388.2|176258.2|6
1729227320000|2024-10-18 04:55:20|176389.6|176259.6|176389.6|176259.6|176389.6|176259.6|176389.6|176259.6|1
1729227330000|2024-10-18 04:55:30|176389.5|176259.5|176389.6|176259.6|176389.6|176259.6|176389.5|176259.5|2
1729227340000|2024-10-18 04:55:40|176388.8|176258.8|176388.3|176258.3|176388.8|176258.8|176388.1|176258.1|4
1729227350000|2024-10-18 04:55:50|176389.3|176259.3|176385.6|176255.6|176395.6|176265.6|176385.6|176255.6|5
1729227360000|2024-10-18 04:56:00|176388.9|176258.9|176390.7|176260.7|176390.7|176260.7|176388.9|176258.9|3
1729227370000|2024-10-18 04:56:10|176390.5|176260.5|176390.4|176260.4|176397.6|176267.6|176390.4|176260.4|9
1729227380000|2024-10-18 04:56:20|176393.4|176263.4|176396.5|176266.5|176397.7|176267.7|176388.6|176258.6|4
1729227390000|2024-10-18 04:56:30|176394.3|176264.3|176398.3|176268.3|176400.4|176270.4|176394.3|176264.3|8
1729227400000|2024-10-18 04:56:40|176400.9|176270.9|176399.8|176269.8|176402.3|176272.3|176392.2|176262.2|20
1729227410000|2024-10-18 04:56:50|176400.1|176270.1|176394.2|176264.2|176401.7|176271.7|176392.9|176262.9|18
1729227420000|2024-10-18 04:57:00|176397.5|176267.5|176394.7|176264.7|176402.1|176272.1|176392.8|176262.8|22
1729227430000|2024-10-18 04:57:10|176393.2|176263.2|176395.1|176265.1|176395.1|176265.1|176391.6|176261.6|7
1729227440000|2024-10-18 04:57:20|176400.5|176270.5|176394.8|176264.8|176400.5|176270.5|176393.6|176263.6|3
1729227450000|2024-10-18 04:57:30|176396.6|176266.6|176393.8|176263.8|176401.3|176271.3|176392.9|176262.9|23
1729227460000|2024-10-18 04:57:40|176394.1|176264.1|176397.7|176267.7|176403.1|176273.1|176394.1|176264.1|18
1729227470000|2024-10-18 04:57:50|176397.6|176267.6|176396.5|176266.5|176398.5|176268.5|176396.5|176266.5|5
1729227480000|2024-10-18 04:58:00|176396.6|176266.6|176397.9|176267.9|176402.9|176272.9|176395.7|176265.7|10
1729227490000|2024-10-18 04:58:10|176397.7|176267.7|176397.1|176267.1|176399.7|176269.7|176396.5|176266.5|14
1729227500000|2024-10-18 04:58:20|176396.2|176266.2|176404.6|176274.6|176404.6|176274.6|176396.2|176266.2|14
1729227510000|2024-10-18 04:58:30|176401.2|176271.2|176399|176269|176405|176275|176397.9|176267.9|19
1729227520000|2024-10-18 04:58:40|176399.3|176269.3|176399.8|176269.8|176404.8|176274.8|176398.5|176268.5|23
1729227530000|2024-10-18 04:58:50|176399.6|176269.6|176399|176269|176402.3|176272.3|176398|176268|16
1729227540000|2024-10-18 04:59:00|176398.3|176268.3|176400.5|176270.5|176401|176271|176396.3|176266.3|13
1729227550000|2024-10-18 04:59:10|176400.3|176270.3|176400.2|176270.2|176400.4|176270.4|176400.2|176270.2|3
1729227560000|2024-10-18 04:59:20|176382.7|176292.7|176380.1|176290.1|176383.9|176293.9|176376.3|176286.3|13
1729227570000|2024-10-18 04:59:30|176382.4|176292.4|176378.3|176288.3|176382.9|176292.9|176378.3|176288.3|7
1729227580000|2024-10-18 04:59:40|176378.4|176288.4|176414.1|176284.1|176414.1|176290.9|176373.2|176282.3|15
1729227590000|2024-10-18 04:59:50|176413.4|176283.4|176416.2|176286.2|176416.4|176286.4|176413.4|176283.4|3
1729227600000|2024-10-18 05:00:00|176420.2|176290.2|176420.4|176290.4|176421.2|176291.2|176412|176282|9
1729227610000|2024-10-18 05:00:10|176421.8|176291.8|176423.5|176293.5|176423.5|176293.5|176420.6|176290.6|6
1729227620000|2024-10-18 05:00:20|176404|176314|176404.7|176314.7|176408.4|176318.4|176402.7|176312.7|9
1729227630000|2024-10-18 05:00:30|176404.8|176314.8|176405.6|176315.6|176412.5|176322.5|176404.1|176314.1|6
1729227640000|2024-10-18 05:00:40|176404.7|176314.7|176405|176315|176405.6|176315.6|176404.7|176314.7|5
1729227650000|2024-10-18 05:00:50|176402.3|176312.3|176404|176314|176404|176314|176402.3|176312.3|2
1729227660000|2024-10-18 05:01:00|176401.2|176311.2|176403|176313|176406|176316|176401.2|176311.2|10
1729227670000|2024-10-18 05:01:10|176402.7|176312.7|176402.3|176312.3|176405.7|176315.7|176402.3|176312.3|6
1729227680000|2024-10-18 05:01:20|176402|176312|176405|176315|176405|176315|176402|176312|4
1729227690000|2024-10-18 05:01:30|176408|176318|176401.9|176311.9|176408|176318|176401.9|176311.9|8
1729227700000|2024-10-18 05:01:40|176402.2|176312.2|176402.2|176312.2|176402.2|176312.2|176402.2|176312.2|1
1729227710000|2024-10-18 05:01:50|176398|176308|176402.9|176312.9|176403|176313|176398|176308|3
1729227720000|2024-10-18 05:02:00|176396.6|176306.6|176396.7|176306.7|176400.1|176310.1|176395|176305|7
1729227730000|2024-10-18 05:02:10|176399.6|176309.6|176401.5|176311.5|176404.6|176314.6|176397.1|176307.1|14
1729227740000|2024-10-18 05:02:20|176402.7|176312.7|176402|176312|176407.7|176317.7|176401.7|176311.7|6
1729227750000|2024-10-18 05:02:30|176399.3|176309.3|176398.2|176308.2|176399.3|176309.3|176398.2|176308.2|2
1729227760000|2024-10-18 05:02:40|176399.9|176309.9|176399.2|176309.2|176399.9|176309.9|176396.2|176306.2|6
1729227770000|2024-10-18 05:02:50|176400.4|176310.4|176401.7|176311.7|176401.7|176311.7|176397|176307|13
1729227780000|2024-10-18 05:03:00|176400.4|176310.4|176400.6|176310.6|176400.6|176310.6|176397.6|176307.6|7
1729227790000|2024-10-18 05:03:10|176399.8|176309.8|176400.1|176310.1|176400.8|176310.8|176396.1|176306.1|7
1729227800000|2024-10-18 05:03:20|176397.8|176307.8|176396.4|176306.4|176404.1|176314.1|176396.4|176306.4|12
1729227810000|2024-10-18 05:03:30|176396|176306|176400.3|176310.3|176400.3|176310.3|176396|176306|10
1729227820000|2024-10-18 05:03:40|176396.6|176306.6|176396.6|176306.6|176403.9|176313.9|176395.8|176305.8|13
1729227830000|2024-10-18 05:03:50|176399.4|176309.4|176399|176309|176399.6|176309.6|176397.6|176307.6|6
1729227840000|2024-10-18 05:04:00|176391.6|176301.6|176385.7|176295.7|176391.6|176301.6|176384.7|176294.7|4
1729227850000|2024-10-18 05:04:10|176386.7|176296.7|176392.6|176302.6|176392.9|176302.9|176386.7|176296.7|14
1729227860000|2024-10-18 05:04:20|176389.3|176299.3|176389.6|176299.6|176389.6|176299.6|176389.3|176299.3|2
1729227870000|2024-10-18 05:04:30|176393|176303|176392.8|176302.8|176393|176303|176392.8|176302.8|2
1729227880000|2024-10-18 05:04:40|176392.9|176302.9|176394.5|176304.5|176397.2|176307.2|176392.9|176302.9|8
1729227890000|2024-10-18 05:04:50|176394.8|176304.8|176395.2|176305.2|176395.2|176305.2|176394.8|176304.8|3
1729227900000|2024-10-18 05:05:00|176393.5|176303.5|176393.8|176303.8|176395.9|176305.9|176387.5|176297.5|13
1729227910000|2024-10-18 05:05:10|176394|176304|176390.4|176300.4|176397.6|176307.6|176389|176299|14
1729227920000|2024-10-18 05:05:20|176378.5|176288.5|176389.8|176299.8|176389.8|176299.8|176378.5|176288.5|4
1729227930000|2024-10-18 05:05:30|176389.6|176299.6|176389.6|176299.6|176389.6|176299.6|176389.6|176299.6|1
1729227940000|2024-10-18 05:05:40|176389.7|176299.7|176388.9|176298.9|176389.7|176299.7|176388.9|176298.9|3
1729227950000|2024-10-18 05:05:50|176399|176309|176396.3|176306.3|176399|176309|176395.2|176305.2|7
1729227960000|2024-10-18 05:06:00|176396|176306|176398.8|176308.8|176398.8|176308.8|176396|176306|3
1729227970000|2024-10-18 05:06:10|176395.3|176305.3|176396.7|176306.7|176399.2|176309.2|176393.6|176303.6|12
1729227980000|2024-10-18 05:06:20|176397.5|176307.5|176394.4|176304.4|176397.5|176307.5|176394.4|176304.4|5
1729227990000|2024-10-18 05:06:30|176394.3|176304.3|176396.8|176306.8|176398.6|176308.6|176394.3|176304.3|13
1729228000000|2024-10-18 05:06:40|176397.5|176307.5|176398.6|176308.6|176400.2|176310.2|176394.5|176304.5|6
1729228010000|2024-10-18 05:06:50|176401.2|176311.2|176399.3|176309.3|176401.2|176311.2|176395|176305|6
1729228020000|2024-10-18 05:07:00|176395.3|176305.3|176391.1|176301.1|176395.3|176305.3|176391.1|176301.1|7
1729228040000|2024-10-18 05:07:20|176390.3|176300.3|176393.9|176303.9|176401.5|176311.5|176390.3|176300.3|8
1729228050000|2024-10-18 05:07:30|176394.6|176304.6|176392.4|176302.4|176394.6|176304.6|176392.1|176302.1|4
1729228060000|2024-10-18 05:07:40|176397.1|176307.1|176393.9|176303.9|176397.1|176307.1|176393.9|176303.9|4
1729228070000|2024-10-18 05:07:50|176393.2|176303.2|176394.4|176304.4|176394.4|176304.4|176393.2|176303.2|2
1729228080000|2024-10-18 05:08:00|176392|176302|176395.1|176305.1|176395.1|176305.1|176392|176302|4
1729228090000|2024-10-18 05:08:10|176395|176305|176393.1|176303.1|176399.5|176309.5|176391.9|176301.9|6
1729228110000|2024-10-18 05:08:30|176393.2|176303.2|176392.9|176302.9|176393.2|176303.2|176392.9|176302.9|2
1729228120000|2024-10-18 05:08:40|176393.4|176303.4|176393.4|176303.4|176393.4|176303.4|176393.4|176303.4|1
1729228130000|2024-10-18 05:08:50|176394|176304|176391.4|176301.4|176394|176304|176391.4|176301.4|4
1729228140000|2024-10-18 05:09:00|176391.7|176301.7|176392|176302|176392|176302|176391.7|176301.7|2
1729228150000|2024-10-18 05:09:10|176391.6|176301.6|176391.2|176301.2|176391.6|176301.6|176391.2|176301.2|2
1729228160000|2024-10-18 05:09:20|176390.8|176300.8|176394.2|176304.2|176394.2|176304.2|176390.4|176300.4|5
1729228170000|2024-10-18 05:09:30|176394|176304|176391.3|176301.3|176394|176304|176391|176301|5
1729228180000|2024-10-18 05:09:40|176389.6|176299.6|176389.6|176299.6|176389.6|176299.6|176389.6|176299.6|1
1729228190000|2024-10-18 05:09:50|176389.3|176299.3|176389.4|176299.4|176389.4|176299.4|176389|176299|4
1729228200000|2024-10-18 05:10:00|176403.2|176313.2|176396.3|176306.3|176403.7|176313.7|176393.9|176303.9|8
1729228210000|2024-10-18 05:10:10|176394.3|176304.3|176392|176302|176396.7|176306.7|176392|176302|8
1729228220000|2024-10-18 05:10:20|176391.6|176301.6|176394.2|176304.2|176396|176306|176391.6|176301.6|6
1729228230000|2024-10-18 05:10:30|176393.5|176303.5|176385.1|176295.1|176393.8|176303.8|176384.1|176294.1|6
1729228240000|2024-10-18 05:10:40|176385.4|176295.4|176390.7|176300.7|176390.7|176300.7|176385.4|176295.4|2
1729228250000|2024-10-18 05:10:50|176391.4|176301.4|176386.9|176296.9|176391.4|176301.4|176386.9|176296.9|5
1729228260000|2024-10-18 05:11:00|176387.7|176297.7|176387.7|176297.7|176387.7|176297.7|176387.7|176297.7|1
1729228270000|2024-10-18 05:11:10|176387.6|176297.6|176390.1|176300.1|176390.1|176300.1|176387.6|176297.6|4
1729228280000|2024-10-18 05:11:20|176391.1|176301.1|176387.1|176297.1|176392.4|176302.4|176387.1|176297.1|11
1729228290000|2024-10-18 05:11:30|176388.9|176298.9|176388.2|176298.2|176391.2|176301.2|176386|176296|15
1729228300000|2024-10-18 05:11:40|176388.4|176298.4|176388.7|176298.7|176391.5|176301.5|176388.4|176298.4|7
1729228310000|2024-10-18 05:11:50|176388.1|176298.1|176388.6|176298.6|176388.6|176298.6|176388.1|176298.1|2
1729228320000|2024-10-18 05:12:00|176393|176303|176388.8|176298.8|176393.8|176303.8|176388.8|176298.8|5
1729228330000|2024-10-18 05:12:10|176387.3|176297.3|176387.3|176297.3|176387.3|176297.3|176387.3|176297.3|1
1729228340000|2024-10-18 05:12:20|176387.2|176297.2|176388.5|176298.5|176388.5|176298.5|176386.5|176296.5|4
1729228350000|2024-10-18 05:12:30|176388.6|176298.6|176388.6|176298.6|176388.6|176298.6|176388.6|176298.6|1
1729228360000|2024-10-18 05:12:40|176388.5|176298.5|176291.4|176161.4|176392.8|176302.8|176290.6|176161.4|10
1729228370000|2024-10-18 05:12:50|176291.7|176161.7|176285.7|176155.7|176296|176166|176285.6|176155.6|9
1729228380000|2024-10-18 05:13:00|176286|176156|176286.8|176156.8|176288.2|176158.2|176285.6|176155.6|7
1729228390000|2024-10-18 05:13:10|176286.7|176156.7|176286.8|176156.8|176286.9|176156.9|176286.7|176156.7|4
1729228400000|2024-10-18 05:13:20|176292|176162|176298.5|176168.5|176298.5|176168.5|176283.9|176153.9|12
1729228410000|2024-10-18 05:13:30|176302.9|176172.9|176304|176174|176304.1|176174.1|176302.9|176172.9|4
1729228420000|2024-10-18 05:13:40|176304.3|176174.3|176304.5|176174.5|176304.5|176174.5|176304.3|176174.3|4
1729228440000|2024-10-18 05:14:00|176300.5|176170.5|176302.2|176172.2|176304.5|176174.5|176300.5|176170.5|3
1729228450000|2024-10-18 05:14:10|176302|176172|176282|176152|176302.2|176172.2|176282|176152|5
1729228460000|2024-10-18 05:14:20|176276|176146|176276.9|176146.9|176287.1|176157.1|176276|176146|12
1729228470000|2024-10-18 05:14:30|176281.1|176151.1|176280.9|176150.9|176286.4|176156.4|176280.9|176150.9|6
1729228480000|2024-10-18 05:14:40|176285.2|176155.2|176280.3|176150.3|176285.2|176155.2|176273.3|176143.3|16
1729228490000|2024-10-18 05:14:50|176281.8|176151.8|176281.2|176151.2|176293.1|176163.1|176277.7|176147.7|17
1729228500000|2024-10-18 05:15:00|176285.5|176155.5|176285.1|176155.1|176288|176158|176278.4|176148.4|11
1729228510000|2024-10-18 05:15:10|176276.9|176146.9|176281.8|176151.8|176304.2|176174.2|176276.9|176146.9|12
1729228520000|2024-10-18 05:15:20|176282.3|176152.3|176279.5|176149.5|176286.5|176156.5|176271.8|176141.8|10
1729228530000|2024-10-18 05:15:30|176271.4|176141.4|176279|176149|176279|176149|176270.3|176140.3|5
1729228540000|2024-10-18 05:15:40|176279.1|176149.1|176279.1|176149.1|176279.1|176149.1|176279.1|176149.1|1
1729228550000|2024-10-18 05:15:50|176284.7|176154.7|176279|176149|176285.3|176155.3|176279|176149|4
1729228560000|2024-10-18 05:16:00|176293.1|176163.1|176271.1|176141.1|176293.1|176163.1|176265.7|176135.7|11
1729228570000|2024-10-18 05:16:10|176271.2|176141.2|176299.8|176169.8|176301.8|176171.8|176271.2|176141.2|13
1729228580000|2024-10-18 05:16:20|176296.8|176166.8|176297.5|176167.5|176297.5|176167.5|176294.5|176164.5|4
1729228590000|2024-10-18 05:16:30|176291.5|176161.5|176298.9|176168.9|176301.3|176171.3|176288.4|176158.4|10
1729228600000|2024-10-18 05:16:40|176298.7|176168.7|176300|176170|176304.6|176174.6|176298.7|176168.7|7
1729228610000|2024-10-18 05:16:50|176295.6|176165.6|176297.7|176167.7|176302.3|176172.3|176292.8|176162.8|7
1729228620000|2024-10-18 05:17:00|176298.4|176168.4|176305.5|176175.5|176309.1|176179.1|176298.4|176168.4|5
1729228640000|2024-10-18 05:17:20|176305.2|176175.2|176306.8|176176.8|176309.1|176179.1|176299.8|176169.8|12
1729228650000|2024-10-18 05:17:30|176306.5|176176.5|176301.6|176171.6|176314.3|176184.3|176301.6|176171.6|6
1729228660000|2024-10-18 05:17:40|176308.7|176178.7|176308|176178|176310.7|176180.7|176301.9|176171.9|10
1729228670000|2024-10-18 05:17:50|176306.7|176176.7|176306.2|176176.2|176306.7|176176.7|176306.2|176176.2|3
1729228680000|2024-10-18 05:18:00|176302.6|176172.6|176306.5|176176.5|176307.1|176177.1|176302.6|176172.6|5
1729228690000|2024-10-18 05:18:10|176306.6|176176.6|176306.5|176176.5|176306.6|176176.6|176306.5|176176.5|2
1729228700000|2024-10-18 05:18:20|176287.9|176197.9|176251.1|176161.1|176288.5|176198.5|176247.4|176157.4|22
1729228710000|2024-10-18 05:18:30|176252.9|176162.9|176254.6|176164.6|176256.6|176166.6|176252.9|176162.9|12
1729228720000|2024-10-18 05:18:40|176255|176165|176256.3|176166.3|176256.3|176166.3|176254.6|176164.6|3
1729228730000|2024-10-18 05:18:50|176256.1|176166.1|176177.9|176087.9|176256.1|176166.1|176164.8|176074.8|8
1729228740000|2024-10-18 05:19:00|176154.4|176064.4|176178.6|176088.6|176180.6|176090.6|176154.4|176064.4|19
1729228750000|2024-10-18 05:19:10|176176.3|176086.3|176180.4|176090.4|176180.4|176090.4|176176.3|176086.3|3
1729228760000|2024-10-18 05:19:20|176180.2|176090.2|176180.2|176090.2|176180.2|176090.2|176180.2|176090.2|1
1729228770000|2024-10-18 05:19:30|176179.8|176089.8|176184.7|176054.7|176190.2|176089.8|176179.8|176054.7|5
1729228780000|2024-10-18 05:19:40|176182.7|176052.7|176193.7|176063.7|176195.7|176065.7|176182.7|176052.7|8
1729228790000|2024-10-18 05:19:50|176193.2|176063.2|176193.2|176063.2|176193.2|176063.2|176193.2|176063.2|1
1729228800000|2024-10-18 05:20:00|176190.4|176060.4|176190.4|176060.4|176190.4|176060.4|176189.8|176059.8|3
1729228810000|2024-10-18 05:20:10|176188.6|176058.6|176192.9|176062.9|176192.9|176062.9|176188.6|176058.6|2
1729228820000|2024-10-18 05:20:20|176193.2|176063.2|176182.8|176052.8|176193.2|176063.2|176182.8|176052.8|7
1729228830000|2024-10-18 05:20:30|176182.6|176052.6|176181.5|176051.5|176182.9|176052.9|176181.5|176051.5|3
1729228840000|2024-10-18 05:20:40|176184.5|176054.5|176184|176054|176185.9|176055.9|176184|176054|5
1729228850000|2024-10-18 05:20:50|176183.9|176053.9|176180.7|176050.7|176186.5|176056.5|176172.5|176042.5|8
1729228860000|2024-10-18 05:21:00|176177.7|176047.7|176178|176048|176178|176048|176177|176047|4
1729228870000|2024-10-18 05:21:10|176164|176034|176173.3|176043.3|176177.9|176047.9|176164|176034|4
1729228880000|2024-10-18 05:21:20|176174.3|176044.3|176192.2|176062.2|176208.9|176078.9|176172.6|176042.6|13
1729228890000|2024-10-18 05:21:30|176192.1|176062.1|176195.1|176065.1|176195.1|176065.1|176192.1|176062.1|2
1729228900000|2024-10-18 05:21:40|176195.5|176065.5|176195.1|176065.1|176195.5|176065.5|176195.1|176065.1|2
1729228910000|2024-10-18 05:21:50|176195.6|176065.6|176193.1|176063.1|176196.5|176066.5|176193.1|176063.1|3
1729228920000|2024-10-18 05:22:00|176193.3|176063.3|176193.3|176063.3|176193.3|176063.3|176193.3|176063.3|1
1729228930000|2024-10-18 05:22:10|176193.2|176063.2|176191.7|176061.7|176193.3|176063.3|176185.1|176055.1|6
1729228940000|2024-10-18 05:22:20|176190.5|176060.5|176190.5|176060.5|176190.5|176060.5|176190.5|176060.5|1
1729228950000|2024-10-18 05:22:30|176189.8|176059.8|176188.1|176058.1|176194.1|176064.1|176187.1|176057.1|4
1729228960000|2024-10-18 05:22:40|176188|176058|176188.2|176058.2|176188.6|176058.6|176188|176058|4
1729228980000|2024-10-18 05:23:00|176188.1|176058.1|176181.4|176051.4|176188.2|176058.2|176179|176049|7
1729228990000|2024-10-18 05:23:10|176179.3|176049.3|176179|176049|176179.3|176049.3|176176.3|176046.3|5
1729229000000|2024-10-18 05:23:20|176178.7|176048.7|176185.1|176055.1|176190.4|176060.4|176178.6|176048.6|9
1729229010000|2024-10-18 05:23:30|176184.5|176054.5|176186.9|176056.9|176187.8|176057.8|176182.9|176052.9|9
1729229020000|2024-10-18 05:23:40|176183.1|176053.1|176182.2|176052.2|176184.9|176054.9|176181.1|176051.1|7
1729229030000|2024-10-18 05:23:50|176182.4|176052.4|176182.2|176052.2|176182.4|176052.4|176182.1|176052.1|4
1729229040000|2024-10-18 05:24:00|176183.5|176093.5|176197.6|176067.6|176198.9|176093.5|176176.1|176065.2|9
1729229050000|2024-10-18 05:24:10|176196.1|176066.1|176195.8|176065.8|176196.1|176066.1|176195.8|176065.8|2
1729229060000|2024-10-18 05:24:20|176196.1|176066.1|176195.8|176065.8|176196.1|176066.1|176195.8|176065.8|2
1729229070000|2024-10-18 05:24:30|176180.7|176090.7|176178.4|176088.4|176189.6|176099.6|176175.2|176085.2|8
1729229080000|2024-10-18 05:24:40|176178.6|176088.6|176178.6|176088.6|176178.6|176088.6|176178.6|176088.6|1
1729229090000|2024-10-18 05:24:50|176178.4|176088.4|176178.4|176088.4|176178.4|176088.4|176178.4|176088.4|1
1729229100000|2024-10-18 05:25:00|176183.8|176093.8|176272.3|176142.3|176272.3|176142.3|176183.8|176093.8|16
1729229110000|2024-10-18 05:25:10|176272.6|176142.6|176272.6|176142.6|176272.6|176142.6|176272.4|176142.4|3
1729229120000|2024-10-18 05:25:20|176272.5|176142.5|176273.8|176143.8|176282.1|176152.1|176267.5|176137.5|15
1729229130000|2024-10-18 05:25:30|176273.2|176143.2|176268.2|176138.2|176276.9|176146.9|176263.1|176133.1|16
1729229140000|2024-10-18 05:25:40|176272.5|176142.5|176289.8|176159.8|176289.8|176159.8|176268.2|176138.2|8
1729229150000|2024-10-18 05:25:50|176291.4|176161.4|176305.4|176175.4|176305.4|176175.4|176285.9|176155.9|13
1729229170000|2024-10-18 05:26:10|176304.5|176174.5|176304.5|176174.5|176304.5|176174.5|176304.5|176174.5|1
1729229180000|2024-10-18 05:26:20|176304.4|176174.4|176293.1|176163.1|176345.8|176175.1|176293.1|176143.6|4
1729229190000|2024-10-18 05:26:30|176298.1|176168.1|176308.9|176178.9|176308.9|176178.9|176298.1|176168.1|2
1729229200000|2024-10-18 05:26:40|176293.2|176163.2|176310.7|176180.7|176310.7|176180.7|176293.2|176163.2|8
1729229210000|2024-10-18 05:26:50|176307.3|176177.3|176307.3|176177.3|176310.7|176180.7|176307.3|176177.3|3
1729229220000|2024-10-18 05:27:00|176310.7|176180.7|176307.3|176177.3|176310.7|176180.7|176307.3|176177.3|2
1729229230000|2024-10-18 05:27:10|176348|176141.9|176278.2|176148.2|176348|176159.9|176278.2|176141.9|4
1729229240000|2024-10-18 05:27:20|176275.2|176145.2|176273.7|176143.7|176275.2|176145.2|176270.4|176140.4|4
1729229250000|2024-10-18 05:27:30|176276.7|176146.7|176304.2|176174.2|176304.2|176174.2|176276.7|176146.7|3
1729229260000|2024-10-18 05:27:40|176306.2|176176.2|176306.2|176176.2|176306.2|176176.2|176306.2|176176.2|1
1729229270000|2024-10-18 05:27:50|176298.8|176168.8|176285.8|176155.8|176303.1|176173.1|176285.8|176155.8|13
1729229280000|2024-10-18 05:28:00|176285.9|176155.9|176310.2|176180.2|176310.2|176180.2|176285.9|176155.9|4
1729229290000|2024-10-18 05:28:10|176311.2|176181.2|176311.2|176181.2|176311.2|176181.2|176311.2|176181.2|1
1729229300000|2024-10-18 05:28:20|176310.7|176180.7|176310.7|176180.7|176310.7|176180.7|176310.7|176180.7|1
1729229310000|2024-10-18 05:28:30|176309.9|176179.9|176304.6|176174.6|176309.9|176179.9|176304.6|176174.6|5
1729229330000|2024-10-18 05:28:50|176307.4|176177.4|176307.4|176177.4|176307.4|176177.4|176307.4|176177.4|1
1729229340000|2024-10-18 05:29:00|176307.5|176177.5|176279|176149|176307.5|176177.5|176274.4|176144.4|3
1729229350000|2024-10-18 05:29:10|176281.4|176151.4|176298.6|176168.6|176298.6|176168.6|176281.4|176151.4|3
1729229360000|2024-10-18 05:29:20|176301.9|176171.9|176301.9|176171.9|176301.9|176171.9|176301.9|176171.9|1
1729229370000|2024-10-18 05:29:30|176304.5|176174.5|176303|176173|176304.5|176174.5|176303|176173|2
1729229380000|2024-10-18 05:29:40|176296.7|176166.7|176291.7|176161.7|176296.7|176166.7|176289.7|176159.7|4
1729229390000|2024-10-18 05:29:50|176291.5|176161.5|176292.4|176162.4|176292.4|176162.4|176291.5|176161.5|3
1729229400000|2024-10-18 05:30:00|176312|176182|176283.8|176193.8|176312|176193.8|176283.8|176182|2
1729229420000|2024-10-18 05:30:20|176288.2|176158.2|176292.3|176162.3|176295|176165|176288.2|176158.2|3
1729229430000|2024-10-18 05:30:30|176288.6|176158.6|176285|176155|176290.9|176160.9|176282.1|176152.1|4
1729229440000|2024-10-18 05:30:40|176289|176159|176291|176161|176291|176161|176289|176159|2
1729229450000|2024-10-18 05:30:50|176294.2|176164.2|176290.5|176160.5|176294.2|176164.2|176290.5|176160.5|2
1729229460000|2024-10-18 05:31:00|176294.7|176164.7|176291.2|176161.2|176294.7|176164.7|176291.2|176161.2|3
1729229470000|2024-10-18 05:31:10|176297|176167|176304.6|176174.6|176309.8|176179.8|176297|176167|7
1729229480000|2024-10-18 05:31:20|176299.1|176169.1|176290.6|176160.6|176300.8|176170.8|176290.6|176160.6|4
1729229490000|2024-10-18 05:31:30|176294.9|176164.9|176308|176178|176316|176186|176293.3|176163.3|5
1729229500000|2024-10-18 05:31:40|176286.7|176196.7|176286.9|176196.9|176286.9|176196.9|176286.7|176196.7|2
1729229510000|2024-10-18 05:31:50|176282.8|176192.8|176297|176167|176306|176195.4|176282.8|176167|12
1729229520000|2024-10-18 05:32:00|176296|176166|176296|176166|176296|176166|176296|176166|1
1729229530000|2024-10-18 05:32:10|176300|176170|176291.8|176201.8|176306.6|176201.8|176285.8|176169.7|13
1729229540000|2024-10-18 05:32:20|176292.1|176202.1|176281.3|176191.3|176292.1|176202.1|176281.3|176191.3|4
1729229550000|2024-10-18 05:32:30|176278|176188|176284.8|176194.8|176284.8|176194.8|176276.6|176186.6|8
1729229560000|2024-10-18 05:32:40|176282.6|176192.6|176278.4|176188.4|176282.6|176192.6|176274.4|176184.4|5
1729229570000|2024-10-18 05:32:50|176278.9|176188.9|176278.4|176188.4|176278.9|176188.9|176278.4|176188.4|2
1729229580000|2024-10-18 05:33:00|176275.4|176185.4|176331.7|176201.7|176336.2|176206.2|176275.4|176185.4|8
1729229590000|2024-10-18 05:33:10|176337.1|176207.1|176334.7|176204.7|176337.1|176207.1|176334.4|176204.4|4
1729229600000|2024-10-18 05:33:20|176332.7|176202.7|176341.3|176211.3|176344.4|176214.4|176328.9|176198.9|8
1729229610000|2024-10-18 05:33:30|176341.4|176211.4|176325.7|176195.7|176341.4|176211.4|176325.7|176195.7|2
1729229620000|2024-10-18 05:33:40|176325.8|176195.8|176327.6|176197.6|176330.9|176200.9|176325.8|176195.8|6
1729229630000|2024-10-18 05:33:50|176325.1|176195.1|176330|176200|176330|176200|176325.1|176195.1|2
1729229640000|2024-10-18 05:34:00|176325.9|176195.9|176321.7|176191.7|176325.9|176195.9|176321.7|176191.7|4
1729229650000|2024-10-18 05:34:10|176317.4|176187.4|176316|176186|176317.4|176187.4|176316|176186|2
1729229670000|2024-10-18 05:34:30|176320.8|176190.8|176316.3|176186.3|176320.8|176190.8|176312|176182|5
1729229680000|2024-10-18 05:34:40|176316.4|176186.4|176323.4|176193.4|176323.5|176193.5|176316.4|176186.4|3
1729229690000|2024-10-18 05:34:50|176323.1|176193.1|176323.1|176193.1|176323.1|176193.1|176323.1|176193.1|1
1729229700000|2024-10-18 05:35:00|176328.9|176198.9|176308.3|176218.3|176328.9|176227.9|176308.3|176198.9|3
1729229710000|2024-10-18 05:35:10|176308|176218|176300.7|176210.7|176308|176218|176300.3|176210.3|3
1729229720000|2024-10-18 05:35:20|176301|176211|176301|176211|176301|176211|176301|176211|1
1729229730000|2024-10-18 05:35:30|176298.5|176208.5|176298.3|176208.3|176298.5|176208.5|176298.3|176208.3|2
1729229740000|2024-10-18 05:35:40|176296.5|176206.5|176304.9|176214.9|176304.9|176214.9|176296.5|176206.5|2
1729229750000|2024-10-18 05:35:50|176300.4|176210.4|176297.6|176167.6|176303.8|176210.4|176271.7|176163.8|18
1729229760000|2024-10-18 05:36:00|176300.8|176170.8|176264.5|176174.5|176304.3|176186.8|176256.6|176161.2|19
1729229770000|2024-10-18 05:36:10|176264.2|176174.2|176269.3|176179.3|176272.3|176182.3|176264.2|176174.2|8
1729229780000|2024-10-18 05:36:20|176265.8|176175.8|176263|176173|176268.1|176178.1|176257.4|176167.4|9
1729229790000|2024-10-18 05:36:30|176260.3|176170.3|176279.8|176149.8|176279.8|176170.9|176260.3|176147.8|4
1729229800000|2024-10-18 05:36:40|176278.7|176148.7|176278.7|176148.7|176278.7|176148.7|176278.7|176148.7|1
1729229820000|2024-10-18 05:37:00|176281|176151|176268.1|176178.1|176290.2|176198.6|176266.6|176151|8
1729229830000|2024-10-18 05:37:10|176265.4|176175.4|176287.5|176157.5|176289.8|176175.4|176265.4|176157.5|3
1729229840000|2024-10-18 05:37:20|176265.6|176135.6|176254.3|176164.3|176267.7|176164.3|176254.3|176135.6|3
1729229850000|2024-10-18 05:37:30|176258.8|176168.8|176258|176168|176260.3|176170.3|176244.2|176154.2|6
1729229870000|2024-10-18 05:37:50|176264|176174|176259|176169|176264|176174|176259|176169|3
1729229880000|2024-10-18 05:38:00|176258.1|176168.1|176282|176192|176292.9|176202.9|176258.1|176168.1|20
1729229890000|2024-10-18 05:38:10|176285|176195|176273.3|176183.3|176285|176195|176263.5|176173.5|18
1729229900000|2024-10-18 05:38:20|176279.3|176189.3|176257|176167|176279.3|176189.3|176257|176167|13
1729229910000|2024-10-18 05:38:30|176265.1|176175.1|176268.6|176178.6|176279|176189|176265.1|176175.1|11
1729229920000|2024-10-18 05:38:40|176269.3|176179.3|176281.4|176191.4|176284.4|176194.4|176266.9|176176.9|10
1729229930000|2024-10-18 05:38:50|176279.4|176189.4|176295.2|176165.2|176297.6|176189.4|176279.4|176163.1|15
1729229940000|2024-10-18 05:39:00|176297|176167|176267.7|176177.7|176299|176188.5|176259.7|176163.1|16
1729229950000|2024-10-18 05:39:10|176265.4|176175.4|176273.5|176183.5|176275.5|176185.5|176265.4|176175.4|10
1729229960000|2024-10-18 05:39:20|176275.3|176185.3|176271|176181|176275.5|176185.5|176255.9|176165.9|8
1729229970000|2024-10-18 05:39:30|176273|176183|176277.1|176187.1|176277.1|176187.1|176273|176183|5
1729229980000|2024-10-18 05:39:40|176273.2|176183.2|176274|176184|176274.2|176184.2|176268.4|176178.4|7
1729229990000|2024-10-18 05:39:50|176267|176177|176302|176212|176302|176212|176267|176177|5
1729230000000|2024-10-18 05:40:00|176298.9|176208.9|176313.7|176223.7|176313.7|176223.7|176297.1|176207.1|7
1729230010000|2024-10-18 05:40:10|176303.9|176213.9|176309.7|176219.7|176309.7|176219.7|176303.9|176213.9|2
1729230020000|2024-10-18 05:40:20|176302.2|176212.2|176337.3|176247.3|176348.5|176258.5|176302.2|176212.2|11
1729230030000|2024-10-18 05:40:30|176334|176244|176366|176276|176386.2|176284|176328|176238|11
1729230040000|2024-10-18 05:40:40|176362.2|176272.2|176361.8|176231.8|176374.4|176273|176361.8|176231.8|7
1729230050000|2024-10-18 05:40:50|176361.9|176231.9|176361.9|176231.9|176361.9|176231.9|176361.9|176231.9|1
1729230060000|2024-10-18 05:41:00|176364.7|176234.7|176385|176255|176385|176280|176364.7|176234.7|14
1729230070000|2024-10-18 05:41:10|176386.4|176256.4|176386.2|176256.2|176386.4|176287.4|176365.8|176247.3|10
1729230080000|2024-10-18 05:41:20|176374.7|176284.7|176383.8|176253.8|176387.7|176284.7|176363.5|176244.2|7
1729230090000|2024-10-18 05:41:30|176381.3|176251.3|176335.2|176205.2|176381.3|176251.3|176313.5|176205.2|8
1729230100000|2024-10-18 05:41:40|176336.6|176206.6|176324.7|176234.7|176344.7|176234.7|176324.7|176205.1|5
1729230110000|2024-10-18 05:41:50|176319.4|176229.4|176324.5|176234.5|176324.5|176234.5|176305.8|176215.8|13
1729230120000|2024-10-18 05:42:00|176320|176230|176340.5|176210.5|176340.5|176230|176310.6|176210.5|6
1729230130000|2024-10-18 05:42:10|176338.6|176208.6|176342.7|176212.7|176345|176215|176336.7|176206.7|5
1729230140000|2024-10-18 05:42:20|176338.6|176208.6|176337.9|176207.9|176339.1|176209.1|176327.9|176197.9|12
1729230150000|2024-10-18 05:42:30|176335.9|176205.9|176344.4|176214.4|176344.4|176231.1|176315.5|176200.8|15
1729230160000|2024-10-18 05:42:40|176340.5|176210.5|176318|176228|176340.5|176232.9|176310.7|176206|20
1729230170000|2024-10-18 05:42:50|176317.6|176227.6|176322.7|176232.7|176343.7|176233.7|176317.6|176202.4|10
1729230180000|2024-10-18 05:43:00|176339.3|176209.3|176332.3|176202.3|176339.3|176229.3|176310|176202.3|16
1729230190000|2024-10-18 05:43:10|176344.3|176214.3|176325.4|176235.4|176347.8|176237.9|176320.5|176209.4|17
1729230200000|2024-10-18 05:43:20|176322.9|176232.9|176327.7|176237.7|176327.7|176237.7|176322.9|176232.9|3
1729230210000|2024-10-18 05:43:30|176329.4|176239.4|176320.5|176230.5|176329.4|176239.4|176315|176225|5
1729230220000|2024-10-18 05:43:40|176324|176234|176317.1|176227.1|176346.5|176237.5|176315|176205.8|15
1729230230000|2024-10-18 05:43:50|176325|176235|176325.9|176235.9|176328.4|176238.4|176319.1|176229.1|6
1729230240000|2024-10-18 05:44:00|176321.7|176231.7|176326.7|176236.7|176343.1|176236.7|176319.5|176211.6|8
1729230250000|2024-10-18 05:44:10|176324.5|176234.5|176332.7|176202.7|176332.7|176234.5|176301.4|176200.3|9
1729230260000|2024-10-18 05:44:20|176333|176203|176336.2|176206.2|176337.5|176207.5|176333|176203|3
1729230270000|2024-10-18 05:44:30|176336.5|176206.5|176332.4|176202.4|176337.5|176207.5|176332.4|176202.4|8
1729230280000|2024-10-18 05:44:40|176332.3|176202.3|176332.3|176202.3|176332.3|176202.3|176332.3|176202.3|1
1729230290000|2024-10-18 05:44:50|176331.3|176201.3|176332.7|176202.7|176332.9|176202.9|176329.4|176199.4|7
1729230300000|2024-10-18 05:45:00|176333.7|176203.7|176335.4|176205.4|176339|176209|176333.7|176203.7|15
1729230310000|2024-10-18 05:45:10|176336.9|176206.9|176331.4|176201.4|176338.4|176208.4|176328.7|176198.7|8
1729230320000|2024-10-18 05:45:20|176332|176202|176332.8|176202.8|176334|176204|176332|176202|4
1729230330000|2024-10-18 05:45:30|176320.7|176230.7|176276.9|176146.9|176320.7|176230.7|176271.9|176141.9|21
1729230340000|2024-10-18 05:45:40|176273.3|176143.3|176277.3|176147.3|176277.3|176147.3|176272.9|176142.9|8
1729230350000|2024-10-18 05:45:50|176273.8|176143.8|176266.3|176136.3|176277.3|176147.3|176266.3|176136.3|8
1729230360000|2024-10-18 05:46:00|176267.2|176137.2|176269.2|176139.2|176269.2|176139.2|176267.2|176137.2|2
1729230380000|2024-10-18 05:46:20|176273.5|176143.5|176264|176134|176273.5|176143.5|176233.5|176126.4|8
1729230390000|2024-10-18 05:46:30|176261.2|176131.2|176238.2|176148.2|176261.2|176151|176237|176131.2|4
1729230410000|2024-10-18 05:46:50|176239.9|176149.9|176239.9|176149.9|176239.9|176149.9|176239.9|176149.9|1
1729230420000|2024-10-18 05:47:00|176235.4|176145.4|176171.2|176041.2|176236.9|176146.9|176171.2|176041.2|9
1729230430000|2024-10-18 05:47:10|176170.9|176040.9|176179.5|176049.5|176179.7|176049.7|176170.9|176040.9|7
1729230440000|2024-10-18 05:47:20|176179.4|176049.4|176166.1|176036.1|176183.8|176053.8|176165.7|176035.7|10
1729230450000|2024-10-18 05:47:30|176166.3|176036.3|176163.2|176033.2|176183.4|176053.4|176162.6|176032.6|12
1729230460000|2024-10-18 05:47:40|176166.7|176036.7|176167.8|176037.8|176172.4|176042.4|176165.6|176035.6|6
1729230470000|2024-10-18 05:47:50|176166.5|176036.5|176176.2|176046.2|176181.5|176051.5|176166.5|176036.5|14
1729230480000|2024-10-18 05:48:00|176170.5|176040.5|176167.9|176037.9|176173.2|176043.2|176167.9|176037.9|5
1729230490000|2024-10-18 05:48:10|176161.5|176031.5|176164.3|176034.3|176166.2|176036.2|176161.5|176031.5|6
1729230500000|2024-10-18 05:48:20|176164.5|176034.5|176157.1|176027.1|176167.7|176037.7|176157.1|176027.1|9
1729230510000|2024-10-18 05:48:30|176165.2|176035.2|176149.7|176019.7|176167.1|176037.1|176149.7|176019.7|6
1729230520000|2024-10-18 05:48:40|176154|176024|176156.4|176026.4|176156.4|176026.4|176150.5|176020.5|3
1729230530000|2024-10-18 05:48:50|176165.1|176035.1|176162.9|176032.9|176168.5|176038.5|176156.3|176026.3|6
1729230540000|2024-10-18 05:49:00|176160.6|176030.6|176174.3|176044.3|176180.8|176050.8|176160.6|176030.6|8
1729230550000|2024-10-18 05:49:10|176177.1|176047.1|176176.7|176046.7|176182.5|176052.5|176167.9|176037.9|6
1729230560000|2024-10-18 05:49:20|176178.5|176048.5|176214.8|176084.8|176214.8|176084.8|176167.5|176037.5|8
1729230570000|2024-10-18 05:49:30|176221.6|176091.6|176200.2|176070.2|176222.7|176092.7|176196.9|176066.9|7
1729230580000|2024-10-18 05:49:40|176197.4|176067.4|176165.1|176035.1|176197.4|176086|176115.1|176021.4|13
1729230590000|2024-10-18 05:49:50|176165.4|176035.4|176166.4|176076.4|176192.8|176076.4|176120.4|176027.8|14
1729230600000|2024-10-18 05:50:00|176173.1|176083.1|176185.5|176095.5|176185.5|176095.5|176173.1|176083.1|7
1729230610000|2024-10-18 05:50:10|176185.7|176095.7|176186.2|176096.2|176186.2|176096.2|176185.7|176095.7|3
1729230620000|2024-10-18 05:50:20|176186.5|176096.5|176186.5|176096.5|176186.5|176096.5|176186.5|176096.5|1
1729230630000|2024-10-18 05:50:30|176185.6|176095.6|176180.9|176090.9|176185.6|176095.6|176180.9|176090.9|2
1729230650000|2024-10-18 05:50:50|176181|176091|176182.6|176092.6|176182.7|176092.7|176180.9|176090.9|7
1729230660000|2024-10-18 05:51:00|176182.8|176092.8|176182.7|176092.7|176182.8|176092.8|176182.7|176092.7|2
1729230680000|2024-10-18 05:51:20|176197.7|176067.7|176180.9|176090.9|176197.7|176090.9|176180.9|176067.7|2
1729230690000|2024-10-18 05:51:30|176181|176091|176181|176091|176181|176091|176181|176091|1
1729230700000|2024-10-18 05:51:40|176181.1|176091.1|176190.8|176100.8|176190.8|176100.8|176177.6|176087.6|6
1729230710000|2024-10-18 05:51:50|176184.3|176094.3|176182.4|176092.4|176184.3|176094.3|176182.2|176092.2|6
1729230720000|2024-10-18 05:52:00|176177.7|176087.7|176221.5|176091.5|176226.7|176107|176177.6|176087.6|15
1729230730000|2024-10-18 05:52:10|176220.6|176090.6|176216.9|176086.9|176221.5|176101.4|176187.9|176085.5|8
1729230740000|2024-10-18 05:52:20|176218.8|176088.8|176176.1|176086.1|176218.8|176090.2|176171.6|176081.6|10
1729230750000|2024-10-18 05:52:30|176175.1|176085.1|176181|176091|176187.4|176097.4|176175.1|176085.1|5
1729230760000|2024-10-18 05:52:40|176187.5|176097.5|176180.6|176090.6|176187.5|176097.5|176180.6|176090.6|2
1729230770000|2024-10-18 05:52:50|176182.9|176092.9|176182.9|176092.9|176182.9|176092.9|176182.9|176092.9|1
1729230790000|2024-10-18 05:53:10|176178|176088|176183.2|176093.2|176186.2|176096.2|176178|176088|5
1729230800000|2024-10-18 05:53:20|176116.1|176026.1|176153.2|176023.2|176153.2|176039.4|176116.1|176010.4|17
1729230810000|2024-10-18 05:53:30|176153|176023|176142.7|176012.7|176153|176023|176142.7|176012.7|5
1729230820000|2024-10-18 05:53:40|176141.4|176011.4|176142.1|176012.1|176142.2|176012.2|176141.4|176011.4|4
1729230830000|2024-10-18 05:53:50|176142.6|176012.6|176133|176003|176142.6|176012.6|176131.3|176001.3|4
1729230840000|2024-10-18 05:54:00|176124.4|175994.4|176124.5|175994.5|176127.4|176009.5|176092.5|175990.6|10
1729230850000|2024-10-18 05:54:10|176122|175992|176141.6|176011.6|176141.6|176032.5|176119|175992|6
1729230860000|2024-10-18 05:54:20|176148.1|176018.1|176139.5|176049.5|176148.9|176058.9|176134.1|176018.1|5
1729230870000|2024-10-18 05:54:30|176127.9|176037.9|176147.9|176057.9|176147.9|176057.9|176127.9|176037.9|5
1729230880000|2024-10-18 05:54:40|176147.8|176057.8|176145.1|176055.1|176150.5|176060.5|176144.4|176054.4|4
1729230890000|2024-10-18 05:54:50|176162.1|176032.1|176140.9|176050.9|176163.7|176051|176140.7|176032.1|6
1729230900000|2024-10-18 05:55:00|176159.7|176029.7|176143.7|176013.7|176159.7|176029.7|176137.9|176007.9|11
1729230910000|2024-10-18 05:55:10|176143.5|176013.5|176143.5|176013.5|176143.5|176013.5|176143.5|176013.5|1
1729230920000|2024-10-18 05:55:20|176144.2|176014.2|176160.3|176030.3|176167.3|176037.3|176138.6|176008.6|11
1729230930000|2024-10-18 05:55:30|176163.9|176033.9|176167|176037|176167|176037|176163.9|176033.9|3
1729230940000|2024-10-18 05:55:40|176157.4|176027.4|176138.2|176048.2|176157.4|176048.2|176133.6|176026.3|4
1729230950000|2024-10-18 05:55:50|176136.8|176046.8|176138.1|176048.1|176138.1|176048.1|176136.8|176046.8|2
1729230960000|2024-10-18 05:56:00|176132.6|176042.6|176255.8|176125.8|176255.8|176125.8|176132.6|176042.6|13
1729230970000|2024-10-18 05:56:10|176255.4|176125.4|176243.7|176113.7|176255.4|176125.4|176243.7|176113.7|4
1729230980000|2024-10-18 05:56:20|176247.7|176117.7|176223.2|176093.2|176248.1|176118.1|176223.2|176093.2|6
1729230990000|2024-10-18 05:56:30|176220.9|176090.9|176217.2|176087.2|176221.7|176091.7|176216.6|176086.6|7
1729231000000|2024-10-18 05:56:40|176220.5|176090.5|176251.3|176121.3|176256.2|176126.2|176220.5|176090.5|9
1729231010000|2024-10-18 05:56:50|176246|176116|176244.7|176114.7|176246|176116|176241.5|176111.5|4
1729231020000|2024-10-18 05:57:00|176244.4|176114.4|176243.7|176113.7|176252.5|176122.5|176243.7|176113.7|7
1729231030000|2024-10-18 05:57:10|176245|176115|176236.5|176106.5|176245|176115|176236.5|176106.5|3
1729231040000|2024-10-18 05:57:20|176230.8|176100.8|176233.8|176103.8|176233.8|176103.8|176230.8|176100.8|2
1729231050000|2024-10-18 05:57:30|176237.5|176107.5|176235.2|176105.2|176237.6|176107.6|176232.9|176102.9|5
1729231060000|2024-10-18 05:57:40|176237.9|176107.9|176233.9|176103.9|176237.9|176107.9|176232.7|176102.7|5
1729231070000|2024-10-18 05:57:50|176232.2|176102.2|176155.5|176065.5|176232.2|176102.2|176134.5|176044.5|10
1729231080000|2024-10-18 05:58:00|176151.5|176061.5|176146.4|176056.4|176151.5|176061.5|176146.4|176056.4|2
1729231090000|2024-10-18 05:58:10|176146.1|176056.1|176173.2|176043.2|176173.2|176056.1|176146.1|176043.2|2
1729231100000|2024-10-18 05:58:20|176171.5|176041.5|176180.7|176090.7|176202.9|176094.4|176171.5|176041.5|7
1729231110000|2024-10-18 05:58:30|176180.5|176090.5|176201.6|176071.6|176202.9|176090.5|176177|176067.5|7
1729231120000|2024-10-18 05:58:40|176200.5|176070.5|176179.5|176089.5|176200.5|176094.3|176175|176064.2|13
1729231130000|2024-10-18 05:58:50|176184|176094|176201.3|176071.3|176203.1|176102.7|176175|176066.6|14
1729231140000|2024-10-18 05:59:00|176205.1|176075.1|176200.6|176070.6|176206.9|176076.9|176194.4|176064.4|20
1729231150000|2024-10-18 05:59:10|176206.6|176076.6|176202.2|176072.2|176206.6|176076.6|176194.1|176064.1|12
1729231160000|2024-10-18 05:59:20|176202.4|176072.4|176197.2|176067.2|176206.9|176076.9|176197.2|176067.2|12
1729231170000|2024-10-18 05:59:30|176181.5|176091.5|176172.3|176082.3|176181.5|176091.5|176160.4|176070.4|8
1729231180000|2024-10-18 05:59:40|176171.2|176081.2|176172.3|176082.3|176174|176084|176171.2|176081.2|3
1729231190000|2024-10-18 05:59:50|176172.6|176082.6|176166.6|176076.6|176172.6|176082.6|176166.3|176076.3|6
1729231200000|2024-10-18 06:00:00|176187.9|176057.9|176171.3|176081.3|176187.9|176088.5|176151.1|176043.9|32
1729231210000|2024-10-18 06:00:10|176176.4|176086.4|176180.8|176090.8|176183.4|176093.4|176171|176081|13
1729231220000|2024-10-18 06:00:20|176177.8|176087.8|176178.4|176088.4|176178.4|176088.4|176177.8|176087.8|2
1729231230000|2024-10-18 06:00:30|176150.5|176060.5|176152.2|176062.2|176155.2|176065.2|176147|176057|8
1729231240000|2024-10-18 06:00:40|176151.6|176061.6|176218|176128|176220.2|176130.2|176148.3|176058.3|12
1729231250000|2024-10-18 06:00:50|176215|176125|176230.4|176140.4|176238.9|176148.9|176213.6|176123.6|13
1729231260000|2024-10-18 06:01:00|176234.9|176144.9|176226.8|176136.8|176242.3|176152.3|176226.1|176136.1|19
1729231270000|2024-10-18 06:01:10|176230.2|176140.2|176234.9|176144.9|176240.7|176150.7|176227.9|176137.9|15
1729231280000|2024-10-18 06:01:20|176232|176142|176227.1|176137.1|176232|176142|176224.1|176134.1|12
1729231290000|2024-10-18 06:01:30|176223.5|176133.5|176225|176135|176233|176143|176221.5|176131.5|15
1729231300000|2024-10-18 06:01:40|176228.7|176138.7|176230.7|176140.7|176235.9|176145.9|176226.6|176136.6|6
1729231310000|2024-10-18 06:01:50|176235|176145|176232.1|176142.1|176247.6|176157.6|176232.1|176142.1|9
1729231320000|2024-10-18 06:02:00|176236.7|176146.7|176231.9|176141.9|176258.2|176168.2|176223.8|176133.8|19
1729231330000|2024-10-18 06:02:10|176231.6|176141.6|176252.5|176162.5|176252.5|176162.5|176231.6|176141.6|23
1729231340000|2024-10-18 06:02:20|176249.3|176159.3|176252.8|176162.8|176253.1|176163.1|176249.3|176159.3|11
1729231350000|2024-10-18 06:02:30|176254.1|176164.1|176237.8|176147.8|176254.2|176164.2|176228.9|176138.9|27
1729231360000|2024-10-18 06:02:40|176238.9|176148.9|176243.5|176153.5|176250.5|176160.5|176237.9|176147.9|26
1729231370000|2024-10-18 06:02:50|176241.5|176151.5|176250.2|176160.2|176252.6|176162.6|176235.1|176145.1|22
1729231380000|2024-10-18 06:03:00|176253.6|176163.6|176248.5|176158.5|176257.3|176167.3|176239.5|176149.5|28
1729231390000|2024-10-18 06:03:10|176245|176155|176240|176150|176248.5|176158.5|176238.6|176148.6|29
1729231400000|2024-10-18 06:03:20|176246.9|176156.9|176231.2|176141.2|176248.9|176158.9|176227.6|176137.6|29
1729231410000|2024-10-18 06:03:30|176231|176141|176220.2|176130.2|176231|176141|176216|176126|27
1729231420000|2024-10-18 06:03:40|176216.9|176126.9|176204.2|176114.2|176216.9|176126.9|176199.4|176109.4|26
1729231430000|2024-10-18 06:03:50|176206.1|176116.1|176203|176113|176210.8|176120.8|176199.6|176109.6|29
1729231440000|2024-10-18 06:04:00|176209|176119|176208.5|176118.5|176214|176124|176206.7|176116.7|24
1729231450000|2024-10-18 06:04:10|176211.5|176121.5|176217.5|176127.5|176217.5|176127.5|176207.8|176117.8|12
1729231460000|2024-10-18 06:04:20|176218.7|176128.7|176265.9|176175.9|176267.4|176177.4|176214.5|176124.5|11
1729231470000|2024-10-18 06:04:30|176267.3|176177.3|176265|176175|176276.5|176186.5|176259|176169|13
1729231480000|2024-10-18 06:04:40|176260.2|176170.2|176264.6|176174.6|176265.9|176175.9|176256.9|176166.9|11
1729231490000|2024-10-18 06:04:50|176261|176171|176265.9|176175.9|176265.9|176175.9|176259.1|176169.1|7
1729231500000|2024-10-18 06:05:00|176269.9|176179.9|176239|176149|176269.9|176179.9|176234.8|176144.8|14
1729231510000|2024-10-18 06:05:10|176238.7|176148.7|176270.5|176180.5|176274.9|176184.9|176238.7|176148.7|11
1729231520000|2024-10-18 06:05:20|176274.5|176184.5|176239.7|176149.7|176276.7|176186.7|176239.7|176149.7|11
1729231530000|2024-10-18 06:05:30|176248.4|176158.4|176246.7|176156.7|176249.1|176159.1|176244.9|176154.9|8
1729231540000|2024-10-18 06:05:40|176246.6|176156.6|176260.3|176170.3|176262.3|176172.3|176246.6|176156.6|13
1729231550000|2024-10-18 06:05:50|176255.1|176165.1|176251.6|176161.6|176261.3|176171.3|176247.8|176157.8|14
1729231560000|2024-10-18 06:06:00|176252.4|176162.4|176232|176142|176252.4|176162.4|176232|176142|7
1729231570000|2024-10-18 06:06:10|176228.2|176138.2|176232.3|176142.3|176239.3|176149.3|176213.9|176123.9|20
1729231580000|2024-10-18 06:06:20|176227.7|176137.7|176237.5|176147.5|176249.1|176159.1|176227.7|176137.7|31
1729231590000|2024-10-18 06:06:30|176240.1|176150.1|176234.8|176144.8|176242.8|176152.8|176227.1|176137.1|34
1729231600000|2024-10-18 06:06:40|176236.6|176146.6|176231.6|176141.6|176239.4|176149.4|176224.9|176134.9|27
1729231610000|2024-10-18 06:06:50|176235.3|176145.3|176240.3|176150.3|176244|176154|176227.8|176137.8|34
1729231620000|2024-10-18 06:07:00|176244.4|176154.4|176238.4|176148.4|176246.3|176156.3|176235.3|176145.3|18
1729231630000|2024-10-18 06:07:10|176235.3|176145.3|176224.2|176134.2|176241.2|176151.2|176224.1|176134.1|29
1729231640000|2024-10-18 06:07:20|176230.1|176140.1|176234.8|176144.8|176239|176149|176227.3|176137.3|30
1729231650000|2024-10-18 06:07:30|176237.5|176147.5|176228|176138|176246.6|176156.6|176228|176138|25
1729231660000|2024-10-18 06:07:40|176232.6|176142.6|176228.8|176138.8|176235.6|176145.6|176223.9|176133.9|20
1729231670000|2024-10-18 06:07:50|176230.8|176140.8|176226|176136|176238.9|176148.9|176225.1|176135.1|22
1729231680000|2024-10-18 06:08:00|176225|176135|176247|176157|176266.5|176176.5|176223|176133|26
1729231690000|2024-10-18 06:08:10|176249.8|176159.8|176246|176156|176253.2|176163.2|176242.5|176152.5|32
1729231700000|2024-10-18 06:08:20|176241.7|176151.7|176243.8|176153.8|176248.7|176158.7|176238.3|176148.3|34
1729231710000|2024-10-18 06:08:30|176240.8|176150.8|176242.8|176152.8|176247.3|176157.3|176234.5|176144.5|31
1729231720000|2024-10-18 06:08:40|176239.9|176149.9|176232.3|176142.3|176242.1|176152.1|176228|176138|33
1729231730000|2024-10-18 06:08:50|176233.6|176143.6|176232.1|176142.1|176234.8|176144.8|176225.5|176135.5|29
1729231740000|2024-10-18 06:09:00|176223.4|176133.4|176233.2|176143.2|176235.4|176145.4|176223.4|176133.4|25
1729231750000|2024-10-18 06:09:10|176230.4|176140.4|176231.5|176141.5|176233|176143|176226.6|176136.6|24
1729231760000|2024-10-18 06:09:20|176228.7|176138.7|176231|176141|176233.8|176143.8|176226.3|176136.3|29
1729231770000|2024-10-18 06:09:30|176227.4|176137.4|176224.1|176134.1|176229.6|176139.6|176221.9|176131.9|31
1729231780000|2024-10-18 06:09:40|176225.1|176135.1|176216|176126|176225.1|176135.1|176212.3|176122.3|27
1729231790000|2024-10-18 06:09:50|176216.3|176126.3|176216|176126|176224.3|176134.3|176208.4|176118.4|33
1729231800000|2024-10-18 06:10:00|176217|176127|176184.1|176094.1|176219.4|176129.4|176175.8|176085.8|34
1729231810000|2024-10-18 06:10:10|176184.7|176094.7|176186|176096|176186.7|176096.7|176181.6|176091.6|26
1729231820000|2024-10-18 06:10:20|176186.7|176096.7|176191.5|176061.5|176204.5|176096.7|176184.4|176059|33
1729231830000|2024-10-18 06:10:30|176188.7|176058.7|176191.4|176061.4|176191.8|176061.8|176185.9|176055.9|32
1729231840000|2024-10-18 06:10:40|176187.4|176057.4|176185.4|176055.4|176192.5|176062.5|176185.2|176055.2|27
1729231850000|2024-10-18 06:10:50|176189|176059|176182.6|176052.6|176189.7|176077.7|176156.2|176050.6|29
1729231860000|2024-10-18 06:11:00|176159.2|176069.2|176170.9|176080.9|176172.6|176082.6|176158.4|176068.4|32
1729231870000|2024-10-18 06:11:10|176171.3|176081.3|176195|176065|176199.1|176091.2|176166.5|176062.1|29
1729231880000|2024-10-18 06:11:20|176198.3|176068.3|176190.3|176060.3|176200|176070|176186.2|176056.2|30
1729231890000|2024-10-18 06:11:30|176169|176079|176168.6|176078.6|176173.6|176083.6|176163.9|176073.9|20
1729231900000|2024-10-18 06:11:40|176167.6|176077.6|176189.4|176059.4|176190.9|176079.4|176167.6|176056.8|34
1729231910000|2024-10-18 06:11:50|176189|176059|176187.6|176057.6|176192.5|176062.5|176186.8|176056.8|32
1729231920000|2024-10-18 06:12:00|176187.5|176057.5|176187.6|176057.6|176188.2|176058.2|176184.4|176054.4|24
1729231930000|2024-10-18 06:12:10|176185.8|176055.8|176179.1|176049.1|176186.4|176056.4|176177.9|176047.9|30
1729231940000|2024-10-18 06:12:20|176179.5|176049.5|176185.7|176055.7|176187.1|176057.1|176177.2|176047.2|27
1729231950000|2024-10-18 06:12:30|176186.2|176056.2|176170.5|176080.5|176188.1|176087.4|176164.2|176054.9|27
1729231960000|2024-10-18 06:12:40|176167.9|176077.9|176165.7|176075.7|176168.1|176078.1|176158|176068|22
1729231970000|2024-10-18 06:12:50|176162.2|176072.2|176160|176070|176169|176079|176158|176068|20
1729231980000|2024-10-18 06:13:00|176163.4|176073.4|176189.4|176059.4|176196.4|176073.4|176160.4|176049.3|30
1729231990000|2024-10-18 06:13:10|176193.7|176063.7|176192.6|176062.6|176194|176064|176186.6|176056.6|31
1729232000000|2024-10-18 06:13:20|176192.8|176062.8|176180.9|176050.9|176192.8|176062.8|176180.9|176050.9|30
1729232010000|2024-10-18 06:13:30|176180.1|176050.1|176153.1|176063.1|176181.6|176068.9|176147|176050.1|20
1729232020000|2024-10-18 06:13:40|176154.6|176064.6|176142.4|176052.4|176154.6|176064.6|176136.4|176046.4|20
1729232030000|2024-10-18 06:13:50|176145.7|176055.7|176167|176037|176171|176060.8|176142.1|176036.5|23
1729232040000|2024-10-18 06:14:00|176167.7|176037.7|176162.1|176032.1|176176.2|176046.2|176159.2|176029.2|34
1729232050000|2024-10-18 06:14:10|176163.4|176033.4|176160.4|176030.4|176163.4|176033.4|176160.1|176030.1|16
1729232060000|2024-10-18 06:14:20|176161.6|176031.6|176151.5|176021.5|176161.6|176031.6|176151.5|176021.5|6
1729232070000|2024-10-18 06:14:30|176151.3|176021.3|176151.3|176021.3|176151.3|176021.3|176150.9|176020.9|4
1729232080000|2024-10-18 06:14:40|176152.4|176022.4|176153.4|176023.4|176153.4|176023.4|176152.4|176022.4|2
1729232090000|2024-10-18 06:14:50|176157.1|176027.1|176156.1|176026.1|176157.1|176027.1|176156.1|176026.1|5
1729232100000|2024-10-18 06:15:00|176155.5|176025.5|176131.5|176001.5|176155.5|176025.5|176119.8|175989.8|6
1729232110000|2024-10-18 06:15:10|176131.6|176001.6|176130.3|176000.3|176131.6|176001.6|176130.3|176000.3|6
1729232120000|2024-10-18 06:15:20|176127.7|175997.7|176129.7|175999.7|176129.7|175999.7|176127.1|175997.1|3
1729232130000|2024-10-18 06:15:30|176129.8|175999.8|176088.1|175958.1|176129.8|175999.8|176085.7|175955.7|9
1729232140000|2024-10-18 06:15:40|176087.8|175957.8|176101.1|175971.1|176101.1|175971.1|176087.8|175957.8|7
1729232150000|2024-10-18 06:15:50|176100.4|175970.4|176100.4|175970.4|176100.4|175970.4|176100.4|175970.4|1
1729232160000|2024-10-18 06:16:00|176097.2|175967.2|176093.8|175963.8|176097.2|175967.2|176093.8|175963.8|5
1729232170000|2024-10-18 06:16:10|176093.1|175963.1|176092.9|175962.9|176093.1|175963.1|176092.9|175962.9|2
1729232180000|2024-10-18 06:16:20|176087.9|175957.9|176091.5|175961.5|176093.2|175963.2|176087.9|175957.9|9
1729232190000|2024-10-18 06:16:30|176092.4|175962.4|176090.2|175960.2|176092.4|175962.4|176089|175959|8
1729232200000|2024-10-18 06:16:40|176090.3|175960.3|176089.9|175959.9|176090.3|175960.3|176087.1|175957.1|6
1729232210000|2024-10-18 06:16:50|176090.8|175960.8|176066|175976|176090.8|175981.7|176064.5|175960.8|6
1729232220000|2024-10-18 06:17:00|176069|175979|176072.3|175982.3|176072.3|175982.3|176064.7|175974.7|8
1729232230000|2024-10-18 06:17:10|176072.5|175982.5|176094.8|175964.8|176094.9|175985.3|176072.5|175960.3|8
1729232240000|2024-10-18 06:17:20|176097.1|175967.1|176104.9|175974.9|176105.2|175975.2|176097.1|175967.1|6
1729232250000|2024-10-18 06:17:30|176101.6|175971.6|176094.7|175964.7|176101.6|175971.6|176094.7|175964.7|7
1729232260000|2024-10-18 06:17:40|176091.7|175961.7|176081.8|175951.8|176091.7|175961.7|176075.2|175945.2|7
1729232270000|2024-10-18 06:17:50|176074.8|175944.8|176079.9|175949.9|176081.8|175951.8|176074.8|175944.8|4
1729232280000|2024-10-18 06:18:00|176079.5|175949.5|176068|175938|176079.5|175949.5|176068|175938|7
1729232290000|2024-10-18 06:18:10|176070.9|175940.9|176013.7|175883.7|176070.9|175940.9|176000.8|175870.8|15
1729232300000|2024-10-18 06:18:20|176014.6|175884.6|175991.3|175861.3|176014.6|175884.6|175989.9|175859.9|23
1729232310000|2024-10-18 06:18:30|175993.7|175863.7|175996.1|175866.1|175996.3|175866.3|175991.8|175861.8|14
1729232320000|2024-10-18 06:18:40|175995.5|175865.5|176012.5|175882.5|176012.9|175882.9|175994|175864|18
1729232330000|2024-10-18 06:18:50|176012.7|175882.7|176008.5|175878.5|176018.6|175888.6|176007.5|175877.5|24
1729232340000|2024-10-18 06:19:00|176008|175878|176018|175888|176021.6|175891.6|176006.7|175876.7|33
1729232350000|2024-10-18 06:19:10|176018.5|175888.5|176028.3|175898.3|176030.2|175900.2|176018.5|175888.5|33
1729232360000|2024-10-18 06:19:20|176025.3|175895.3|176047.7|175917.7|176047.7|175917.7|176022.6|175892.6|35
1729232370000|2024-10-18 06:19:30|176041|175911|176093.1|175963.1|176098.5|175968.5|176041|175911|33
1729232380000|2024-10-18 06:19:40|176092.1|175962.1|176106.3|175976.3|176107.2|175977.2|176091.4|175961.4|34
1729232390000|2024-10-18 06:19:50|176103.5|175973.5|176107|175977|176109.5|175979.5|176096.9|175966.9|31
1729232400000|2024-10-18 06:20:00|176103|175973|176167.8|176037.8|176167.8|176037.8|176103|175973|29
1729232410000|2024-10-18 06:20:10|176170.1|176040.1|176168.8|176038.8|176172.9|176042.9|176168.8|176038.8|16
1729232420000|2024-10-18 06:20:20|176168.5|176038.5|176168.5|176038.5|176168.5|176038.5|176167.9|176037.9|3
1729232430000|2024-10-18 06:20:30|176169|176039|176153.7|176063.7|176169|176068.3|176153.7|176038.5|5
1729232440000|2024-10-18 06:20:40|176152.8|176062.8|176145.2|176055.2|176152.8|176062.8|176143.1|176053.1|5
1729232450000|2024-10-18 06:20:50|176141.9|176051.9|176145|176055|176145|176055|176141.8|176051.8|4
1729232460000|2024-10-18 06:21:00|176148.3|176058.3|176143.6|176053.6|176153.1|176063.1|176137|176047|13
1729232470000|2024-10-18 06:21:10|176143.7|176053.7|176148.2|176058.2|176148.2|176058.2|176143.7|176053.7|9
1729232480000|2024-10-18 06:21:20|176150.7|176060.7|176150.2|176060.2|176150.7|176060.7|176149.2|176059.2|9
1729232490000|2024-10-18 06:21:30|176149.7|176059.7|176173.3|176043.3|176173.3|176066.9|176149.6|176032.7|8
1729232500000|2024-10-18 06:21:40|176183.7|176053.7|176175.4|176045.4|176184.5|176054.5|176173.9|176043.9|10
1729232510000|2024-10-18 06:21:50|176176|176046|176175.4|176045.4|176178|176048|176175.4|176045.4|6
1729232520000|2024-10-18 06:22:00|176175.3|176045.3|176177.8|176047.8|176180.7|176050.7|176175.1|176045.1|7
1729232530000|2024-10-18 06:22:10|176177.6|176047.6|176150|176060|176178.5|176064|176148.8|176047.6|16
1729232540000|2024-10-18 06:22:20|176150.1|176060.1|176152.7|176062.7|176160.7|176070.7|176149.5|176059.5|17
1729232550000|2024-10-18 06:22:30|176157.3|176067.3|176150.6|176060.6|176157.3|176067.3|176148.2|176058.2|17
1729232560000|2024-10-18 06:22:40|176153.7|176063.7|176153.5|176063.5|176166.4|176076.4|176144.9|176054.9|28
1729232570000|2024-10-18 06:22:50|176157.2|176067.2|176162.2|176072.2|176169.9|176079.9|176150.8|176060.8|30
1729232580000|2024-10-18 06:23:00|176160.3|176070.3|176164.5|176074.5|176174.6|176084.6|176160.3|176070.3|28
1729232590000|2024-10-18 06:23:10|176169|176079|176160.4|176070.4|176170|176080|176158|176068|18
1729232600000|2024-10-18 06:23:20|176157.2|176067.2|176156.8|176066.8|176162.2|176072.2|176155.5|176065.5|29
1729232610000|2024-10-18 06:23:30|176158.5|176068.5|176155.4|176065.4|176162.5|176072.5|176155.4|176065.4|32
1729232620000|2024-10-18 06:23:40|176160.1|176070.1|176156.6|176066.6|176163.5|176073.5|176154.7|176064.7|30
1729232630000|2024-10-18 06:23:50|176157.1|176067.1|176155.7|176065.7|176161.5|176071.5|176152.7|176062.7|27
1729232640000|2024-10-18 06:24:00|176155.4|176065.4|176152.4|176062.4|176159.5|176069.5|176147.5|176057.5|23
1729232650000|2024-10-18 06:24:10|176152.3|176062.3|176152.7|176062.7|176157|176067|176146.5|176056.5|13
1729232660000|2024-10-18 06:24:20|176149.4|176059.4|176150.8|176060.8|176154|176064|176147.4|176057.4|7
1729232670000|2024-10-18 06:24:30|176146.6|176056.6|176144.4|176054.4|176146.7|176056.7|176142.4|176052.4|11
1729232680000|2024-10-18 06:24:40|176146.9|176056.9|176146.6|176056.6|176150.6|176060.6|176146.6|176056.6|4
1729232690000|2024-10-18 06:24:50|176144|176054|176146.8|176056.8|176147.3|176057.3|176144|176054|3
1729232700000|2024-10-18 06:25:00|176147.4|176057.4|176078|175988|176147.4|176057.4|176066.9|175976.9|22
1729232710000|2024-10-18 06:25:10|176077.6|175987.6|176078.5|175988.5|176088.2|175998.2|176074.1|175984.1|14
1729232720000|2024-10-18 06:25:20|176077.3|175987.3|176060.6|175970.6|176078.2|175988.2|176057.9|175967.9|18
1729232730000|2024-10-18 06:25:30|176067.7|175977.7|176064.4|175974.4|176068|175978|176062.4|175972.4|9
1729232740000|2024-10-18 06:25:40|176063.9|175973.9|176064.2|175974.2|176064.7|175974.7|176063.9|175973.9|4
1729232750000|2024-10-18 06:25:50|176062.6|175972.6|176066.5|175976.5|176067|175977|176062.6|175972.6|8
1729232760000|2024-10-18 06:26:00|176065.3|175975.3|176064|175974|176065.3|175975.3|176060|175970|7
1729232770000|2024-10-18 06:26:10|176059.3|175969.3|176055.4|175965.4|176059.3|175969.3|176049|175959|9
1729232780000|2024-10-18 06:26:20|176055.2|175965.2|176052.9|175962.9|176055.8|175965.8|176049.5|175959.5|9
1729232790000|2024-10-18 06:26:30|176052.7|175962.7|176052.7|175962.7|176052.7|175962.7|176052.7|175962.7|1
1729232800000|2024-10-18 06:26:40|176054.3|175964.3|176054.9|175964.9|176054.9|175964.9|176054.3|175964.3|2
1729232810000|2024-10-18 06:26:50|176054.6|175964.6|176054.9|175964.9|176054.9|175964.9|176054.5|175964.5|4
1729232820000|2024-10-18 06:27:00|176054.8|175964.8|176063.2|175973.2|176063.2|175973.2|176053.4|175963.4|7
1729232830000|2024-10-18 06:27:10|176059.5|175969.5|176057.1|175967.1|176059.5|175969.5|176053|175963|4
1729232840000|2024-10-18 06:27:20|176065.2|175975.2|176084.6|175954.6|176084.6|175977|176058.5|175954.6|7
1729232850000|2024-10-18 06:27:30|176076.2|175946.2|176058.2|175968.2|176083.8|175968.2|176058.2|175946.2|6
1729232860000|2024-10-18 06:27:40|176057.6|175967.6|176071.7|175981.7|176093.1|176003.1|176057.2|175967.2|6
1729232870000|2024-10-18 06:27:50|176070.4|175980.4|176121.8|175991.8|176121.8|175992.7|176064.7|175974.7|16
1729232880000|2024-10-18 06:28:00|176120.2|175990.2|176074.5|175984.5|176121.2|175991.2|176064|175974|18
1729232890000|2024-10-18 06:28:10|176074.3|175984.3|176071.5|175981.5|176081.2|175991.2|176070.4|175980.4|8
1729232900000|2024-10-18 06:28:20|176070.3|175980.3|176069.2|175979.2|176073.5|175983.5|176068.8|175978.8|17
1729232910000|2024-10-18 06:28:30|176071.7|175981.7|176071|175981|176074|175984|176068.7|175978.7|21
1729232920000|2024-10-18 06:28:40|176070.7|175980.7|176071|175981|176078|175988|176056.5|175966.5|20
1729232930000|2024-10-18 06:28:50|176073.2|175983.2|176073.2|175983.2|176073.2|175983.2|176070.6|175980.6|4
1729232940000|2024-10-18 06:29:00|176073.7|175983.7|176072.6|175982.6|176073.7|175983.7|176071|175981|4
1729232950000|2024-10-18 06:29:10|176077.8|175987.8|176073.6|175983.6|176077.8|175987.8|176073.3|175983.3|3
1729232960000|2024-10-18 06:29:20|176075.1|175985.1|176072.1|175982.1|176075.1|175985.1|176069.6|175979.6|11
1729232970000|2024-10-18 06:29:30|176074.8|175984.8|176061.3|175971.3|176074.8|175984.8|176061.3|175971.3|11
1729232980000|2024-10-18 06:29:40|176060.4|175970.4|176047.1|175957.1|176063.3|175973.3|176047.1|175957.1|10
1729232990000|2024-10-18 06:29:50|176046.7|175956.7|176047.1|175957.1|176047.1|175957.1|176046.7|175956.7|2
1729233000000|2024-10-18 06:30:00|176048.2|175958.2|175994.9|175904.9|176048.2|175958.2|175994.6|175904.6|13
1729233010000|2024-10-18 06:30:10|175994.8|175904.8|175996|175906|175996.3|175906.3|175994.8|175904.8|6
1729233020000|2024-10-18 06:30:20|175995.7|175905.7|175996.9|175906.9|176000.5|175910.5|175994.1|175904.1|11
1729233030000|2024-10-18 06:30:30|176001.1|175911.1|176047.5|175957.5|176048.5|175958.5|175997.2|175907.2|23
1729233040000|2024-10-18 06:30:40|176049.7|175959.7|176051.7|175961.7|176051.7|175961.7|176046.6|175956.6|4
1729233050000|2024-10-18 06:30:50|176048.7|175958.7|176045.7|175955.7|176048.7|175958.7|176045.7|175955.7|2
1729233060000|2024-10-18 06:31:00|176047.7|175957.7|176045.1|175955.1|176048.8|175958.8|176045.1|175955.1|11
1729233070000|2024-10-18 06:31:10|176048.5|175958.5|176026.9|175936.9|176057.7|175967.7|176026.9|175936.9|9
1729233080000|2024-10-18 06:31:20|176030.1|175940.1|176032.4|175942.4|176032.4|175942.4|176029.3|175939.3|8
1729233090000|2024-10-18 06:31:30|176032.5|175942.5|176037.3|175947.3|176041.4|175951.4|176025.7|175935.7|9
1729233100000|2024-10-18 06:31:40|176038.2|175948.2|176038.2|175948.2|176038.3|175948.3|176038.2|175948.2|3
1729233110000|2024-10-18 06:31:50|176035.8|175945.8|176039.7|175949.7|176044.4|175954.4|176035.8|175945.8|11
1729233120000|2024-10-18 06:32:00|176040|175950|176018.8|175888.8|176044.6|175954.6|175999.5|175888.3|10
1729233130000|2024-10-18 06:32:10|176018.6|175888.6|176014.8|175884.8|176018.6|175888.6|176014.8|175884.8|4
1729233140000|2024-10-18 06:32:20|176015.8|175885.8|176016.5|175886.5|176016.9|175886.9|176015.8|175885.8|5
1729233150000|2024-10-18 06:32:30|176016.9|175886.9|176019.4|175889.4|176019.4|175889.4|176016.9|175886.9|2
1729233160000|2024-10-18 06:32:40|176011.1|175881.1|176012.4|175882.4|176015.5|175885.5|176011.1|175881.1|7
1729233170000|2024-10-18 06:32:50|176012|175882|176019.5|175889.5|176019.5|175908.3|175991.5|175882|8
1729233180000|2024-10-18 06:33:00|176018.4|175888.4|176018.8|175888.8|176020.4|175890.4|176018.4|175888.4|8
1729233190000|2024-10-18 06:33:10|176018.1|175888.1|176018.9|175888.9|176019.6|175889.6|176018.1|175888.1|6
1729233200000|2024-10-18 06:33:20|176018.8|175888.8|176017.1|175887.1|176019|175889|176017.1|175887.1|4
1729233210000|2024-10-18 06:33:30|176013.6|175883.6|175986.2|175896.2|176016.1|175896.2|175979.3|175878.8|9
1729233220000|2024-10-18 06:33:40|175982.8|175892.8|175984|175894|175984|175894|175982.8|175892.8|2
1729233230000|2024-10-18 06:33:50|175984.2|175894.2|175984.9|175894.9|175984.9|175894.9|175984.2|175894.2|2
1729233240000|2024-10-18 06:34:00|175984.7|175894.7|175981.7|175891.7|175984.9|175894.9|175981.7|175891.7|3
1729233250000|2024-10-18 06:34:10|175985.9|175895.9|175989.4|175899.4|175989.6|175899.6|175985.9|175895.9|4
1729233260000|2024-10-18 06:34:20|175989|175899|175985.4|175895.4|175989|175899|175985.4|175895.4|4
1729233270000|2024-10-18 06:34:30|175989.6|175899.6|175992.8|175902.8|175995.9|175905.9|175989|175899|5
1729233280000|2024-10-18 06:34:40|175991.1|175901.1|175999.1|175909.1|176014.7|175924.7|175986|175896|10
1729233290000|2024-10-18 06:34:50|175998.5|175908.5|175998|175908|175998.5|175908.5|175998|175908|3
1729233300000|2024-10-18 06:35:00|175998.3|175908.3|175997.9|175907.9|175998.3|175908.3|175997.9|175907.9|2
1729233310000|2024-10-18 06:35:10|175998.4|175908.4|175981.8|175891.8|175998.4|175908.4|175981.8|175891.8|6
1729233320000|2024-10-18 06:35:20|175979.3|175889.3|176002.6|175912.6|176003.6|175913.6|175979.3|175889.3|9
1729233330000|2024-10-18 06:35:30|176001.2|175911.2|176050.3|175960.3|176050.5|175960.5|176001.2|175911.2|21
1729233340000|2024-10-18 06:35:40|176043.6|175953.6|176005.2|175915.2|176043.6|175953.6|176005.2|175915.2|9
1729233350000|2024-10-18 06:35:50|176007|175917|175985.4|175895.4|176007|175917|175981.8|175891.8|9
1729233360000|2024-10-18 06:36:00|175985.3|175895.3|175985.3|175895.3|175985.3|175895.3|175984.7|175894.7|3
1729233370000|2024-10-18 06:36:10|175983.3|175893.3|175984|175894|175989.2|175899.2|175983.3|175893.3|6
1729233380000|2024-10-18 06:36:20|175982.6|175892.6|175986.5|175896.5|175986.5|175896.5|175982.6|175892.6|6
1729233390000|2024-10-18 06:36:30|175988.6|175898.6|175988.5|175898.5|175988.6|175898.6|175988.4|175898.4|5
1729233400000|2024-10-18 06:36:40|175988.4|175898.4|175985.2|175895.2|175988.4|175898.4|175985.2|175895.2|3
1729233410000|2024-10-18 06:36:50|175987|175897|175909.4|175819.4|175990.2|175900.2|175903.6|175813.6|13
1729233420000|2024-10-18 06:37:00|175910|175820|175908.2|175818.2|175910.3|175820.3|175903.1|175813.1|13
1729233430000|2024-10-18 06:37:10|175907.7|175817.7|175910.8|175820.8|175914.2|175824.2|175905.4|175815.4|10
1729233440000|2024-10-18 06:37:20|175907.8|175817.8|175911.1|175821.1|175911.1|175821.1|175907.1|175817.1|6
1729233450000|2024-10-18 06:37:30|175911.2|175821.2|175912.3|175822.3|175918.7|175828.7|175909.3|175819.3|9
1729233460000|2024-10-18 06:37:40|175914.5|175824.5|175906.4|175816.4|175915|175825|175906.4|175816.4|10
1729233470000|2024-10-18 06:37:50|175915|175825|175949.7|175859.7|175951.9|175861.9|175915|175825|9
1729233480000|2024-10-18 06:38:00|175968.7|175838.7|175968.5|175838.5|175968.9|175838.9|175968.5|175838.5|3
1729233490000|2024-10-18 06:38:10|175958.4|175828.4|175954.6|175824.6|175958.4|175828.4|175951.7|175821.7|4
1729233500000|2024-10-18 06:38:20|175946.5|175816.5|175941.6|175811.6|175946.5|175816.5|175941.6|175811.6|5
1729233510000|2024-10-18 06:38:30|175944.8|175814.8|175945.7|175815.7|175945.8|175815.8|175944.8|175814.8|5
1729233520000|2024-10-18 06:38:40|175950.1|175820.1|175951.1|175821.1|175951.1|175821.1|175945.3|175815.3|5
1729233530000|2024-10-18 06:38:50|175951.4|175821.4|175952.1|175822.1|175952.4|175822.4|175951.4|175821.4|6
1729233540000|2024-10-18 06:39:00|175946.3|175816.3|175943.7|175813.7|175946.3|175816.3|175936.3|175806.3|9
1729233550000|2024-10-18 06:39:10|175944.7|175814.7|175944.8|175814.8|175944.8|175814.8|175944.7|175814.7|2
1729233560000|2024-10-18 06:39:20|175945.1|175815.1|175949.9|175819.9|175949.9|175819.9|175944.7|175814.7|4
1729233570000|2024-10-18 06:39:30|175953.9|175823.9|175957.1|175827.1|175957.1|175827.1|175953.9|175823.9|4
1729233580000|2024-10-18 06:39:40|175957|175827|175955.5|175825.5|175957.1|175827.1|175955.5|175825.5|3
1729233590000|2024-10-18 06:39:50|175955|175825|175962.8|175832.8|175966.8|175836.8|175955|175825|9
1729233600000|2024-10-18 06:40:00|175967.1|175837.1|175968.6|175878.6|175968.7|175878.7|175957.5|175837.1|8
1729233610000|2024-10-18 06:40:10|175966.9|175876.9|175969|175879|175969|175879|175965.8|175875.8|4
1729233620000|2024-10-18 06:40:20|175964.3|175874.3|175930.1|175840.1|175964.3|175874.3|175927.5|175837.5|10
1729233630000|2024-10-18 06:40:30|175927.1|175837.1|175928.3|175838.3|175932.9|175842.9|175927|175837|17
1729233640000|2024-10-18 06:40:40|175933|175843|175923.3|175833.3|175933.2|175843.2|175919.8|175829.8|17
1729233650000|2024-10-18 06:40:50|175926.6|175836.6|175928.5|175838.5|175929.8|175839.8|175921.2|175831.2|19
1729233660000|2024-10-18 06:41:00|175920.5|175830.5|175927.2|175837.2|175929.7|175839.7|175920.5|175830.5|11
1729233670000|2024-10-18 06:41:10|175923.7|175833.7|175957.8|175867.8|175957.8|175867.8|175920.1|175830.1|17
1729233680000|2024-10-18 06:41:20|175955.1|175865.1|175958.6|175868.6|175958.6|175868.6|175955.1|175865.1|5
1729233690000|2024-10-18 06:41:30|175968.4|175878.4|175968.5|175878.5|175968.5|175878.5|175968.3|175878.3|3
1729233700000|2024-10-18 06:41:40|175968.4|175878.4|175969.4|175879.4|175971|175881|175968.4|175878.4|6
1729233710000|2024-10-18 06:41:50|175966.9|175876.9|175974.9|175884.9|175974.9|175884.9|175964.5|175874.5|12
1729233720000|2024-10-18 06:42:00|175975.3|175885.3|175975.7|175885.7|175982.9|175892.9|175972.3|175882.3|23
1729233730000|2024-10-18 06:42:10|175979|175889|175983.1|175893.1|175985|175895|175975.1|175885.1|15
1729233740000|2024-10-18 06:42:20|175985.6|175895.6|175996.9|175906.9|175996.9|175906.9|175985.6|175895.6|7
1729233750000|2024-10-18 06:42:30|175997.6|175907.6|176014|175924|176014|175924|175997.6|175907.6|9
1729233760000|2024-10-18 06:42:40|176016.6|175926.6|176016.5|175926.5|176016.6|175926.6|176016.5|175926.5|2
1729233770000|2024-10-18 06:42:50|176017.3|175927.3|176023.1|175933.1|176023.1|175933.1|176012.2|175922.2|6
1729233780000|2024-10-18 06:43:00|176023.6|175933.6|176036.4|175946.4|176051.3|175961.3|176023.6|175933.6|10
1729233790000|2024-10-18 06:43:10|176041.3|175951.3|176034.2|175944.2|176042.8|175952.8|176034.1|175944.1|7
1729233800000|2024-10-18 06:43:20|176055.7|175965.7|176043.5|175953.5|176055.7|175965.7|176043.5|175953.5|9
1729233810000|2024-10-18 06:43:30|176047.6|175957.6|176052.4|175962.4|176052.6|175962.6|176047.5|175957.5|8
1729233820000|2024-10-18 06:43:40|176053.5|175963.5|176044.6|175954.6|176053.6|175963.6|176040.8|175950.8|6
1729233830000|2024-10-18 06:43:50|176043.4|175953.4|176019.1|175929.1|176043.9|175953.9|176012.1|175922.1|12
1729233840000|2024-10-18 06:44:00|176020.9|175930.9|176052.9|175962.9|176053.7|175963.7|176015.5|175925.5|15
1729233850000|2024-10-18 06:44:10|176052.8|175962.8|176043.9|175953.9|176055.5|175965.5|176038.7|175948.7|21
1729233860000|2024-10-18 06:44:20|176039.5|175949.5|176039.5|175949.5|176057.2|175967.2|176035.2|175945.2|38
1729233870000|2024-10-18 06:44:30|176044.4|175954.4|176034.8|175944.8|176053.1|175963.1|176033|175943|33
1729233880000|2024-10-18 06:44:40|176031.1|175941.1|176048.8|175958.8|176053.6|175963.6|176031.1|175941.1|32
1729233890000|2024-10-18 06:44:50|176042.4|175952.4|176035.7|175945.7|176047.7|175957.7|176034.3|175944.3|28
1729233900000|2024-10-18 06:45:00|176038.1|175948.1|176056.9|175966.9|176073.2|175983.2|176035.6|175945.6|30
1729233910000|2024-10-18 06:45:10|176067.2|175977.2|176067.1|175977.1|176067.2|175977.2|176057|175967|20
1729233920000|2024-10-18 06:45:20|176065|175975|176052.8|175962.8|176065|175975|176044.7|175954.7|27
1729233930000|2024-10-18 06:45:30|176048.8|175958.8|176043.9|175953.9|176054.1|175964.1|176038.3|175948.3|28
1729233940000|2024-10-18 06:45:40|176046.6|175956.6|176047.4|175957.4|176050.6|175960.6|176045.4|175955.4|17
1729233950000|2024-10-18 06:45:50|176046.6|175956.6|176045.9|175955.9|176050.2|175960.2|176045.9|175955.9|10
1729233960000|2024-10-18 06:46:00|176039.2|175949.2|176064|175974|176064|175974|176038.7|175948.7|22
1729233970000|2024-10-18 06:46:10|176084.9|175994.9|176165.1|176075.1|176171.2|176081.2|176062.6|175972.6|20
1729233980000|2024-10-18 06:46:20|176167.5|176077.5|176167.7|176077.7|176168.2|176078.2|176161.3|176071.3|11
1729233990000|2024-10-18 06:46:30|176162.7|176072.7|176181.6|176091.6|176181.6|176091.6|176162.7|176072.7|10
1729234000000|2024-10-18 06:46:40|176177.6|176087.6|176196.4|176106.4|176204.4|176114.4|176177.6|176087.6|12
1729234010000|2024-10-18 06:46:50|176196.8|176106.8|176203|176113|176211.2|176121.2|176196.8|176106.8|10
1729234020000|2024-10-18 06:47:00|176168.8|176078.8|176180.5|176090.5|176182.5|176092.5|176168.8|176078.8|12
1729234030000|2024-10-18 06:47:10|176173.6|176083.6|176162.9|176072.9|176173.6|176083.6|176162.9|176072.9|6
1729234040000|2024-10-18 06:47:20|176162.2|176072.2|176166.8|176076.8|176166.8|176076.8|176161.4|176071.4|9
1729234050000|2024-10-18 06:47:30|176182.4|176052.4|176212.4|176122.4|176229.5|176123.2|176182.4|176052.4|14
1729234060000|2024-10-18 06:47:40|176212.2|176122.2|176213|176123|176232.2|176126.2|176212.2|176098.2|9
1729234070000|2024-10-18 06:47:50|176213.1|176123.1|176238.6|176108.6|176238.6|176127.2|176210.2|176105.9|17
1729234080000|2024-10-18 06:48:00|176235.5|176105.5|176233.9|176103.9|176249.9|176119.9|176231.4|176101.4|21
1729234090000|2024-10-18 06:48:10|176230.2|176100.2|176200.6|176110.6|176230.2|176119.5|176199.9|176100.2|8
1729234100000|2024-10-18 06:48:20|176193.4|176103.4|176207.7|176117.7|176207.7|176117.7|176193.4|176103.4|9
1729234110000|2024-10-18 06:48:30|176207.8|176117.8|176206.1|176116.1|176210.4|176120.4|176203.1|176113.1|9
1729234120000|2024-10-18 06:48:40|176206.3|176116.3|176206.2|176116.2|176206.3|176116.3|176206.2|176116.2|2
1729234130000|2024-10-18 06:48:50|176206|176116|176198.4|176108.4|176206|176116|176198.4|176108.4|4
1729234140000|2024-10-18 06:49:00|176201.1|176111.1|176123.5|176033.5|176203.2|176113.2|176123.5|176033.5|5
1729234150000|2024-10-18 06:49:10|176113.2|176023.2|176123.1|176033.1|176123.1|176033.1|176103.4|176013.4|17
1729234160000|2024-10-18 06:49:20|176124.3|176034.3|176129.6|176039.6|176129.6|176039.6|176124.3|176034.3|2
1729234170000|2024-10-18 06:49:30|176129.8|176039.8|176131.3|176041.3|176131.3|176041.3|176129.8|176039.8|3
1729234180000|2024-10-18 06:49:40|176131.5|176041.5|176138.7|176048.7|176141.9|176051.9|176129.9|176039.9|9
1729234190000|2024-10-18 06:49:50|176137.9|176047.9|176148.3|176058.3|176149.8|176059.8|176137.9|176047.9|8
1729234200000|2024-10-18 06:50:00|176154.9|176064.9|176175.9|176085.9|176175.9|176085.9|176154.9|176064.9|8
1729234210000|2024-10-18 06:50:10|176176.3|176086.3|176176|176086|176176.3|176086.3|176169.9|176079.9|8
1729234220000|2024-10-18 06:50:20|176174.2|176084.2|176173.7|176083.7|176175.3|176085.3|176166.3|176076.3|9
1729234230000|2024-10-18 06:50:30|176154.4|176064.4|176157.1|176067.1|176157.6|176067.6|176153.9|176063.9|6
1729234240000|2024-10-18 06:50:40|176158.2|176068.2|176167|176077|176171.3|176081.3|176158.2|176068.2|6
1729234250000|2024-10-18 06:50:50|176185.6|176095.6|176183.3|176093.3|176194.8|176104.8|176183.3|176093.3|6
1729234260000|2024-10-18 06:51:00|176185.5|176095.5|176172.6|176082.6|176185.5|176095.5|176159.8|176069.8|14
1729234270000|2024-10-18 06:51:10|176164.3|176074.3|176177.6|176087.6|176179.1|176089.1|176164.3|176074.3|8
1729234280000|2024-10-18 06:51:20|176172.4|176082.4|176169.2|176079.2|176176.3|176086.3|176162.2|176072.2|11
1729234290000|2024-10-18 06:51:30|176163|176073|176163|176073|176163|176073|176163|176073|1
1729234300000|2024-10-18 06:51:40|176167.9|176077.9|176177|176087|176177|176087|176167.7|176077.7|4
1729234310000|2024-10-18 06:51:50|176176.9|176086.9|176170.3|176080.3|176176.9|176086.9|176168.4|176078.4|6
1729234320000|2024-10-18 06:52:00|176159.5|176069.5|176160.5|176070.5|176164.7|176074.7|176157.3|176067.3|9
1729234330000|2024-10-18 06:52:10|176161.5|176071.5|176200.5|176110.5|176204.8|176114.8|176161.5|176071.5|17
1729234340000|2024-10-18 06:52:20|176201.9|176111.9|176220.5|176130.5|176223.3|176133.3|176201.9|176111.9|8
1729234350000|2024-10-18 06:52:30|176223.7|176133.7|176232.3|176142.3|176234.3|176144.3|176217.9|176127.9|15
1729234360000|2024-10-18 06:52:40|176229.2|176139.2|176233.3|176143.3|176234|176144|176229.2|176139.2|7
1729234370000|2024-10-18 06:52:50|176228.5|176138.5|176228.4|176138.4|176230.4|176140.4|176228.4|176138.4|4
1729234380000|2024-10-18 06:53:00|176230.7|176140.7|176228.8|176138.8|176231.9|176141.9|176226.8|176136.8|14
1729234390000|2024-10-18 06:53:10|176229.7|176139.7|176233.7|176143.7|176235.2|176145.2|176229.7|176139.7|9
1729234400000|2024-10-18 06:53:20|176234.6|176144.6|176251.8|176161.8|176254.3|176164.3|176234.6|176144.6|10
1729234410000|2024-10-18 06:53:30|176254.8|176164.8|176239.7|176149.7|176254.8|176164.8|176235.5|176145.5|9
1729234420000|2024-10-18 06:53:40|176238.5|176148.5|176176.1|176086.1|176238.5|176148.5|176172.7|176082.7|7
1729234430000|2024-10-18 06:53:50|176175.6|176085.6|176179.3|176089.3|176179.3|176089.3|176172.9|176082.9|5
1729234440000|2024-10-18 06:54:00|176179.2|176089.2|176174.2|176084.2|176179.9|176089.9|176171.1|176081.1|9
1729234450000|2024-10-18 06:54:10|176174.4|176084.4|176161.6|176071.6|176182.2|176092.2|176157.4|176067.4|11
1729234460000|2024-10-18 06:54:20|176161.3|176071.3|176162.6|176072.6|176162.6|176072.6|176161|176071|7
1729234470000|2024-10-18 06:54:30|176163.4|176073.4|176164.3|176074.3|176166.9|176076.9|176161.5|176071.5|9
1729234480000|2024-10-18 06:54:40|176169.9|176079.9|176175.4|176085.4|176175.6|176085.6|176169.9|176079.9|11
1729234490000|2024-10-18 06:54:50|176176.8|176086.8|176170.6|176080.6|176183|176093|176160.7|176070.7|18
1729234500000|2024-10-18 06:55:00|176162.6|176072.6|176165.7|176075.7|176168.2|176078.2|176151.9|176061.9|14
1729234510000|2024-10-18 06:55:10|176165.5|176075.5|176166.5|176076.5|176171.1|176081.1|176165.5|176075.5|9
1729234520000|2024-10-18 06:55:20|176162.8|176072.8|176146.5|176056.5|176162.8|176072.8|176143.5|176053.5|16
1729234530000|2024-10-18 06:55:30|176149.3|176059.3|176154.7|176064.7|176155.3|176065.3|176149.3|176059.3|9
1729234540000|2024-10-18 06:55:40|176155.1|176065.1|176153.3|176063.3|176155.2|176065.2|176152.3|176062.3|5
1729234550000|2024-10-18 06:55:50|176153.1|176063.1|176152.7|176062.7|176153.1|176063.1|176152.5|176062.5|8
1729234560000|2024-10-18 06:56:00|176152.8|176062.8|176161.2|176071.2|176162.8|176072.8|176152.8|176062.8|12
1729234570000|2024-10-18 06:56:10|176161|176071|176156.5|176066.5|176161.7|176071.7|176156.5|176066.5|5
1729234580000|2024-10-18 06:56:20|176156.6|176066.6|176157.5|176067.5|176159|176069|176156.6|176066.6|7
1729234590000|2024-10-18 06:56:30|176159|176069|176149.5|176059.5|176159.1|176069.1|176145.7|176055.7|13
1729234600000|2024-10-18 06:56:40|176149.3|176059.3|176173.7|176083.7|176175.6|176085.6|176133.4|176043.4|13
1729234610000|2024-10-18 06:56:50|176173.8|176083.8|176165.6|176075.6|176174.1|176084.1|176165.6|176075.6|19
1729234620000|2024-10-18 06:57:00|176158.9|176068.9|176151|176061|176158.9|176068.9|176147.4|176057.4|15
1729234630000|2024-10-18 06:57:10|176151.3|176061.3|176150.7|176060.7|176153.9|176063.9|176150.7|176060.7|10
1729234640000|2024-10-18 06:57:20|176150.5|176060.5|176149|176059|176150.8|176060.8|176148.9|176058.9|9
1729234650000|2024-10-18 06:57:30|176149.9|176059.9|176152|176062|176154.7|176064.7|176149.9|176059.9|6
1729234660000|2024-10-18 06:57:40|176151.9|176061.9|176151.8|176061.8|176152.9|176062.9|176151.2|176061.2|9
1729234670000|2024-10-18 06:57:50|176152|176062|176155.3|176065.3|176155.3|176065.3|176152|176062|5
1729234680000|2024-10-18 06:58:00|176155.2|176065.2|176156.2|176066.2|176156.3|176066.3|176153.9|176063.9|11
1729234690000|2024-10-18 06:58:10|176156.1|176066.1|176165.2|176075.2|176165.2|176075.2|176156.1|176066.1|4
1729234700000|2024-10-18 06:58:20|176164.9|176074.9|176147.6|176057.6|176164.9|176074.9|176133.6|176043.6|13
1729234710000|2024-10-18 06:58:30|176149.8|176059.8|176148.1|176058.1|176149.8|176059.8|176148.1|176058.1|4
1729234720000|2024-10-18 06:58:40|176148|176058|176155.5|176065.5|176155.5|176065.5|176148|176058|7
1729234730000|2024-10-18 06:58:50|176152.2|176062.2|176147.2|176057.2|176152.2|176062.2|176147|176057|10
1729234740000|2024-10-18 06:59:00|176151.5|176061.5|176149.9|176059.9|176151.5|176061.5|176147.5|176057.5|5
1729234750000|2024-10-18 06:59:10|176148.7|176058.7|176120.1|176030.1|176148.7|176058.7|176108.9|176018.9|10
1729234760000|2024-10-18 06:59:20|176116.8|176026.8|176119.8|176029.8|176121.1|176031.1|176116.8|176026.8|4
1729234770000|2024-10-18 06:59:30|176119.9|176029.9|176120.3|176030.3|176120.3|176030.3|176118.3|176028.3|3
1729234780000|2024-10-18 06:59:40|176120.1|176030.1|176120.5|176030.5|176120.5|176030.5|176114.5|176024.5|12
1729234790000|2024-10-18 06:59:50|176119.9|176029.9|176115.3|176025.3|176121.6|176031.6|176112.1|176022.1|11
1729234800000|2024-10-18 07:00:00|176112.8|176022.8|176103.8|176013.8|176112.8|176022.8|176102.2|176012.2|14
1729234810000|2024-10-18 07:00:10|176104.1|176014.1|176105.3|176015.3|176105.3|176015.3|176099|176009|12
1729234820000|2024-10-18 07:00:20|176106.2|176016.2|176097.9|176007.9|176106.2|176016.2|176097.1|176007.1|14
1729234830000|2024-10-18 07:00:30|176100.6|176010.6|176098.2|176008.2|176102.6|176012.6|176096.5|176006.5|9
1729234840000|2024-10-18 07:00:40|176097.7|176007.7|176095|176005|176102.6|176012.6|176095|176005|12
1729234850000|2024-10-18 07:00:50|176094.8|176004.8|176097.5|176007.5|176099.6|176009.6|176094.4|176004.4|8
1729234860000|2024-10-18 07:01:00|176097.6|176007.6|176039.9|175949.9|176097.6|176007.6|176034.4|175944.4|15
1729234870000|2024-10-18 07:01:10|176039.6|175949.6|176044.7|175954.7|176044.7|175954.7|176038.8|175948.8|9
1729234880000|2024-10-18 07:01:20|176045|175955|176070.7|175980.7|176085.6|175995.6|176042|175952|15
1729234890000|2024-10-18 07:01:30|176072.8|175982.8|176070.7|175980.7|176072.8|175982.8|176069.6|175979.6|8
1729234900000|2024-10-18 07:01:40|176070.6|175980.6|176070.7|175980.7|176070.7|175980.7|176070.6|175980.6|2
1729234910000|2024-10-18 07:01:50|176069.9|175979.9|176052.3|175962.3|176069.9|175979.9|176052.3|175962.3|9
1729234920000|2024-10-18 07:02:00|176050.2|175960.2|176049.3|175959.3|176050.2|175960.2|176049.1|175959.1|5
1729234930000|2024-10-18 07:02:10|176049.4|175959.4|176047.4|175957.4|176050.7|175960.7|176047.4|175957.4|8
1729234940000|2024-10-18 07:02:20|176037.4|175947.4|176052.5|175962.5|176052.5|175962.5|176031.8|175941.8|16
1729234950000|2024-10-18 07:02:30|176052.4|175962.4|176043.5|175953.5|176053.6|175963.6|176042.4|175952.4|13
1729234960000|2024-10-18 07:02:40|176043.3|175953.3|176028.8|175938.8|176043.3|175953.3|176026.6|175936.6|13
1729234970000|2024-10-18 07:02:50|176029.8|175939.8|176034.5|175944.5|176034.7|175944.7|176027.3|175937.3|15
1729234980000|2024-10-18 07:03:00|176034.7|175944.7|176039.2|175949.2|176040|175950|176033.3|175943.3|10
1729234990000|2024-10-18 07:03:10|176034.4|175944.4|176036.7|175946.7|176036.7|175946.7|176034.4|175944.4|12
1729235000000|2024-10-18 07:03:20|176037.2|175947.2|176035.1|175945.1|176037.2|175947.2|176030.7|175940.7|12
1729235010000|2024-10-18 07:03:30|176039.8|175949.8|176032.9|175942.9|176040.2|175950.2|176032.9|175942.9|7
1729235020000|2024-10-18 07:03:40|176034.9|175944.9|176037|175947|176037|175947|176033|175943|7
1729235030000|2024-10-18 07:03:50|176036.9|175946.9|176039.8|175949.8|176040|175950|176036.9|175946.9|8
1729235040000|2024-10-18 07:04:00|176040|175950|176039.7|175949.7|176040|175950|176036|175946|9
1729235050000|2024-10-18 07:04:10|176037.9|175947.9|176029.8|175939.8|176037.9|175947.9|176029.3|175939.3|6
1729235060000|2024-10-18 07:04:20|176031.6|175941.6|176029.6|175939.6|176031.6|175941.6|176029.4|175939.4|6
1729235070000|2024-10-18 07:04:30|176030.7|175940.7|176030.2|175940.2|176031.1|175941.1|176029.6|175939.6|4
1729235080000|2024-10-18 07:04:40|176030.1|175940.1|176037.6|175947.6|176037.7|175947.7|176030.1|175940.1|10
1729235090000|2024-10-18 07:04:50|176037.7|175947.7|176037.6|175947.6|176039.1|175949.1|176037.6|175947.6|6
1729235100000|2024-10-18 07:05:00|176037.8|175947.8|176038.7|175948.7|176038.9|175948.9|176028.9|175938.9|12
1729235110000|2024-10-18 07:05:10|176062.7|175972.7|176066.6|175976.6|176066.6|175976.6|176062.5|175972.5|8
1729235120000|2024-10-18 07:05:20|176066.8|175976.8|176144.1|176054.1|176146.5|176056.5|176066.8|175976.8|13
1729235130000|2024-10-18 07:05:30|176143.9|176053.9|176157.4|176067.4|176162.9|176072.9|176143.9|176053.9|16
1729235140000|2024-10-18 07:05:40|176156.6|176066.6|176157.3|176067.3|176157.3|176067.3|176136.8|176046.8|16
1729235150000|2024-10-18 07:05:50|176157.5|176067.5|176147.9|176057.9|176158.5|176068.5|176147.9|176057.9|12
1729235160000|2024-10-18 07:06:00|176147.2|176057.2|176108.1|176018.1|176147.2|176057.2|176105.8|176015.8|19
1729235170000|2024-10-18 07:06:10|176107.5|176017.5|176118.6|176028.6|176118.8|176028.8|176107.5|176017.5|7
1729235180000|2024-10-18 07:06:20|176121.3|176031.3|176132.8|176042.8|176132.8|176042.8|176121.3|176031.3|12
1729235190000|2024-10-18 07:06:30|176133|176043|176132.2|176042.2|176134.4|176044.4|176129.9|176039.9|8
1729235200000|2024-10-18 07:06:40|176131.7|176041.7|176125.8|176035.8|176131.7|176041.7|176120.1|176030.1|14
1729235210000|2024-10-18 07:06:50|176111.1|176021.1|176114.7|176024.7|176114.8|176024.8|176108.7|176018.7|6
1729235220000|2024-10-18 07:07:00|176113.3|176023.3|176111.2|176021.2|176114|176024|176110.5|176020.5|11
1729235230000|2024-10-18 07:07:10|176111|176021|176132.1|176042.1|176132.1|176042.1|176111|176021|10
1729235240000|2024-10-18 07:07:20|176129.4|176039.4|176113.3|176023.3|176129.9|176039.9|176113.3|176023.3|7
1729235250000|2024-10-18 07:07:30|176113.6|176023.6|176112.1|176022.1|176114.8|176024.8|176108.4|176018.4|15
1729235260000|2024-10-18 07:07:40|176112|176022|176109.1|176019.1|176112|176022|176109.1|176019.1|6
1729235270000|2024-10-18 07:07:50|176109.5|176019.5|176108.2|176018.2|176110.2|176020.2|176108.2|176018.2|7
1729235280000|2024-10-18 07:08:00|176108.1|176018.1|176105.5|176015.5|176128.7|176038.7|176105.5|176015.5|15
1729235290000|2024-10-18 07:08:10|176105.9|176015.9|176106.2|176016.2|176106.2|176016.2|176103.4|176013.4|8
1729235300000|2024-10-18 07:08:20|176106.8|176016.8|176123.3|176033.3|176123.3|176033.3|176106.5|176016.5|9
1729235310000|2024-10-18 07:08:30|176124.3|176034.3|176124.5|176034.5|176124.5|176034.5|176122.1|176032.1|6
1729235330000|2024-10-18 07:08:50|176124.2|176034.2|176124.1|176034.1|176124.5|176034.5|176124.1|176034.1|4
1729235340000|2024-10-18 07:09:00|176123.9|176033.9|176125.4|176035.4|176132.1|176042.1|176123.9|176033.9|12
1729235350000|2024-10-18 07:09:10|176130|176040|176129.7|176039.7|176130.4|176040.4|176129.1|176039.1|8
1729235360000|2024-10-18 07:09:20|176129.5|176039.5|176107.3|176017.3|176131.7|176041.7|176106.3|176016.3|10
1729235370000|2024-10-18 07:09:30|176107.1|176017.1|176102.6|176012.6|176114.2|176024.2|176102.6|176012.6|11
1729235380000|2024-10-18 07:09:40|176102|176012|176101.2|176011.2|176102|176012|176101.2|176011.2|3
1729235390000|2024-10-18 07:09:50|176106.8|176016.8|176105.3|176015.3|176106.8|176016.8|176105.3|176015.3|2
1729235400000|2024-10-18 07:10:00|176107.6|176017.6|176113.7|176023.7|176118.5|176028.5|176107.6|176017.6|10
1729235410000|2024-10-18 07:10:10|176116.1|176026.1|176113.7|176023.7|176120.8|176030.8|176113.5|176023.5|13
1729235420000|2024-10-18 07:10:20|176113.5|176023.5|176092.7|176002.7|176113.5|176023.5|176087.4|175997.4|9
1729235430000|2024-10-18 07:10:30|176101|176011|176106.8|176016.8|176106.8|176016.8|176101|176011|8
1729235440000|2024-10-18 07:10:40|176105.1|176015.1|176110.9|176020.9|176110.9|176020.9|176105.1|176015.1|8
1729235450000|2024-10-18 07:10:50|176111.5|176021.5|176113.7|176023.7|176114.1|176024.1|176111.2|176021.2|11
1729235460000|2024-10-18 07:11:00|176112.6|176022.6|176114|176024|176114|176024|176112.3|176022.3|9
1729235470000|2024-10-18 07:11:10|176113.6|176023.6|176176.7|176086.7|176176.7|176086.7|176111|176021|14
1729235480000|2024-10-18 07:11:20|176176.8|176086.8|176183.8|176093.8|176196.7|176106.7|176176.8|176086.8|13
1729235490000|2024-10-18 07:11:30|176183.5|176093.5|176189|176099|176189|176099|176183.3|176093.3|11
1729235500000|2024-10-18 07:11:40|176189.1|176099.1|176192.4|176102.4|176192.6|176102.6|176189.1|176099.1|13
1729235510000|2024-10-18 07:11:50|176192.6|176102.6|176156.4|176066.4|176193.5|176103.5|176156.4|176066.4|9
1729235520000|2024-10-18 07:12:00|176153.1|176063.1|176109.7|176019.7|176153.1|176063.1|176106.8|176016.8|13
1729235530000|2024-10-18 07:12:10|176113.5|176023.5|176112.2|176022.2|176115.5|176025.5|176106.5|176016.5|13
1729235540000|2024-10-18 07:12:20|176112.3|176022.3|176115.6|176025.6|176121.6|176031.6|176112.3|176022.3|22
1729235550000|2024-10-18 07:12:30|176118.3|176028.3|176115.1|176025.1|176118.3|176028.3|176106.9|176016.9|14
1729235560000|2024-10-18 07:12:40|176115.3|176025.3|176095.9|176005.9|176115.4|176025.4|176095.9|176005.9|8
1729235570000|2024-10-18 07:12:50|176096|176006|176115.3|176025.3|176116.5|176026.5|176095.2|176005.2|15
1729235580000|2024-10-18 07:13:00|176116.6|176026.6|176120.1|176030.1|176120.1|176030.1|176116.6|176026.6|9
1729235590000|2024-10-18 07:13:10|176122.2|176032.2|176117.7|176027.7|176122.2|176032.2|176117.7|176027.7|9
1729235600000|2024-10-18 07:13:20|176117.9|176027.9|176121.6|176031.6|176131.6|176041.6|176117.9|176027.9|11
1729235610000|2024-10-18 07:13:30|176122.5|176032.5|176122.3|176032.3|176122.5|176032.5|176122.3|176032.3|4
1729235620000|2024-10-18 07:13:40|176122.4|176032.4|176160.7|176070.7|176176.7|176086.7|176122.4|176032.4|14
1729235630000|2024-10-18 07:13:50|176160.9|176070.9|176163.1|176073.1|176163.1|176073.1|176156.9|176066.9|9
1729235640000|2024-10-18 07:14:00|176162.9|176072.9|176163.8|176073.8|176163.9|176073.9|176159|176069|11
1729235650000|2024-10-18 07:14:10|176157.6|176067.6|176154.7|176064.7|176157.6|176067.6|176152.3|176062.3|12
1729235660000|2024-10-18 07:14:20|176154.5|176064.5|176154|176064|176154.5|176064.5|176154|176064|4
1729235670000|2024-10-18 07:14:30|176154.2|176064.2|176129.7|176039.7|176157.5|176067.5|176129.1|176039.1|15
1729235680000|2024-10-18 07:14:40|176128|176038|176126.5|176036.5|176128.1|176038.1|176126.2|176036.2|9
1729235690000|2024-10-18 07:14:50|176126.7|176036.7|176126.5|176036.5|176126.7|176036.7|176126.5|176036.5|2
1729235700000|2024-10-18 07:15:00|176126.4|176036.4|176133|176043|176133|176043|176126.4|176036.4|10
1729235710000|2024-10-18 07:15:10|176132.8|176042.8|176130.5|176040.5|176132.8|176042.8|176126.7|176036.7|8
1729235720000|2024-10-18 07:15:20|176130.3|176040.3|176135.4|176045.4|176136.2|176046.2|176130.2|176040.2|7
1729235730000|2024-10-18 07:15:30|176135|176045|176128.8|176038.8|176135|176045|176128.7|176038.7|10
1729235740000|2024-10-18 07:15:40|176128.9|176038.9|176145.5|176055.5|176164.3|176074.3|176128.9|176038.9|9
1729235750000|2024-10-18 07:15:50|176147.5|176057.5|176152.5|176062.5|176162.8|176072.8|176146.1|176056.1|11
1729235760000|2024-10-18 07:16:00|176154.6|176064.6|176158.5|176068.5|176158.5|176068.5|176148|176058|16
1729235770000|2024-10-18 07:16:10|176158.6|176068.6|176146.4|176056.4|176158.6|176068.6|176146.3|176056.3|8
1729235780000|2024-10-18 07:16:20|176146.3|176056.3|176149|176059|176149|176059|176145.9|176055.9|3
1729235790000|2024-10-18 07:16:30|176149.3|176059.3|176149.8|176059.8|176157.9|176067.9|176148.9|176058.9|10
1729235800000|2024-10-18 07:16:40|176149.5|176059.5|176150.1|176060.1|176150.1|176060.1|176147|176057|3
1729235810000|2024-10-18 07:16:50|176150|176060|176140|176050|176150|176060|176140|176050|10
1729235820000|2024-10-18 07:17:00|176116.7|176026.7|176100.8|176010.8|176117|176027|176100.7|176010.7|12
1729235830000|2024-10-18 07:17:10|176101.1|176011.1|176083.2|175993.2|176101.1|176011.1|176083.1|175993.1|11
1729235840000|2024-10-18 07:17:20|176083.4|175993.4|176084.3|175994.3|176084.3|175994.3|176082.3|175992.3|11
1729235850000|2024-10-18 07:17:30|176084|175994|176109.4|176019.4|176111.6|176021.6|176084|175994|9
1729235860000|2024-10-18 07:17:40|176109.6|176019.6|176112.6|176022.6|176112.7|176022.7|176109.4|176019.4|10
1729235870000|2024-10-18 07:17:50|176112|176022|176112.8|176022.8|176113.8|176023.8|176112|176022|9
1729235880000|2024-10-18 07:18:00|176112.9|176022.9|176115.3|176025.3|176115.3|176025.3|176112.6|176022.6|10
1729235890000|2024-10-18 07:18:10|176115.1|176025.1|176111.5|176021.5|176120.2|176030.2|176111.5|176021.5|8
1729235900000|2024-10-18 07:18:20|176111.4|176021.4|176106|176016|176111.4|176021.4|176106|176016|5
1729235910000|2024-10-18 07:18:30|176105.8|176015.8|176109.7|176019.7|176109.7|176019.7|176105.8|176015.8|7
1729235920000|2024-10-18 07:18:40|176112.6|176022.6|176105.7|176015.7|176115.1|176025.1|176105.7|176015.7|11
1729235930000|2024-10-18 07:18:50|176105.3|176015.3|176104.7|176014.7|176105.3|176015.3|176103|176013|7
1729235940000|2024-10-18 07:19:00|176100.9|176010.9|176095.4|176005.4|176100.9|176010.9|176094.9|176004.9|6
1729235950000|2024-10-18 07:19:10|176095.5|176005.5|176063.7|175973.7|176095.6|176005.6|176060|175970|16
1729235960000|2024-10-18 07:19:20|176063.6|175973.6|176063|175973|176063.6|175973.6|176050.7|175960.7|13
1729235970000|2024-10-18 07:19:30|176062.9|175972.9|176059.7|175969.7|176065.9|175975.9|176057.7|175967.7|12
1729235980000|2024-10-18 07:19:40|176059.6|175969.6|176101.9|176011.9|176107.9|176017.9|176059.6|175969.6|15
1729235990000|2024-10-18 07:19:50|176103.4|176013.4|176106.1|176016.1|176106.1|176016.1|176103.3|176013.3|6
1729236000000|2024-10-18 07:20:00|176104.9|176014.9|176102|176012|176106.6|176016.6|176102|176012|7
1729236010000|2024-10-18 07:20:10|176102.2|176012.2|176129|176039|176129|176039|176102.2|176012.2|15
1729236020000|2024-10-18 07:20:20|176129.3|176039.3|176168.1|176078.1|176168.1|176078.1|176129.3|176039.3|9
1729236030000|2024-10-18 07:20:30|176168.2|176078.2|176168.2|176078.2|176168.4|176078.4|176165|176075|6
1729236040000|2024-10-18 07:20:40|176168.3|176078.3|176174.1|176084.1|176174.1|176084.1|176165|176075|9
1729236050000|2024-10-18 07:20:50|176175.7|176085.7|176176.9|176086.9|176176.9|176086.9|176175.7|176085.7|2
1729236060000|2024-10-18 07:21:00|176176.8|176086.8|176176.6|176086.6|176176.8|176086.8|176176.1|176086.1|3
1729236070000|2024-10-18 07:21:10|176176.7|176086.7|176193.4|176103.4|176197.4|176107.4|176176.7|176086.7|12
1729236080000|2024-10-18 07:21:20|176189.9|176099.9|176206.3|176116.3|176206.3|176116.3|176189.9|176099.9|12
1729236090000|2024-10-18 07:21:30|176206|176116|176196.1|176106.1|176206|176116|176192.6|176102.6|17
1729236100000|2024-10-18 07:21:40|176195.9|176105.9|176189.1|176099.1|176201.1|176111.1|176189|176099|16
1729236110000|2024-10-18 07:21:50|176189|176099|176201.8|176111.8|176203.7|176113.7|176188.8|176098.8|8
1729236120000|2024-10-18 07:22:00|176201.7|176111.7|176205.7|176115.7|176205.7|176115.7|176193.1|176103.1|12
1729236130000|2024-10-18 07:22:10|176193.9|176103.9|176194.1|176104.1|176194.1|176104.1|176193.5|176103.5|6
1729236140000|2024-10-18 07:22:20|176187.9|176097.9|176186.3|176096.3|176189.3|176099.3|176184.3|176094.3|10
1729236150000|2024-10-18 07:22:30|176190.9|176100.9|176189.1|176099.1|176190.9|176100.9|176185.5|176095.5|12
1729236160000|2024-10-18 07:22:40|176187.7|176097.7|176186.8|176096.8|176189.6|176099.6|176181.9|176091.9|14
1729236170000|2024-10-18 07:22:50|176186.5|176096.5|176180.3|176090.3|176187.3|176097.3|176178.6|176088.6|14
1729236180000|2024-10-18 07:23:00|176180.2|176090.2|176194.9|176104.9|176204.9|176114.9|176180.2|176090.2|14
1729236190000|2024-10-18 07:23:10|176194.8|176104.8|176191.9|176101.9|176194.8|176104.8|176190.8|176100.8|11
1729236200000|2024-10-18 07:23:20|176192.2|176102.2|176190.9|176100.9|176192.2|176102.2|176189.3|176099.3|9
1729236210000|2024-10-18 07:23:30|176191|176101|176191.4|176101.4|176191.4|176101.4|176191|176101|4
1729236220000|2024-10-18 07:23:40|176191.1|176101.1|176189.3|176099.3|176191.3|176101.3|176189.3|176099.3|4
1729236230000|2024-10-18 07:23:50|176189.2|176099.2|176194.5|176104.5|176194.5|176104.5|176189.2|176099.2|5
1729236240000|2024-10-18 07:24:00|176194.9|176104.9|176195.3|176105.3|176195.3|176105.3|176194.9|176104.9|4
1729236250000|2024-10-18 07:24:10|176195.4|176105.4|176195.6|176105.6|176195.6|176105.6|176195.3|176105.3|8
1729236260000|2024-10-18 07:24:20|176195.7|176105.7|176195|176105|176204.7|176114.7|176191.7|176101.7|11
1729236270000|2024-10-18 07:24:30|176195.2|176105.2|176202.8|176112.8|176202.9|176112.9|176194.4|176104.4|8
1729236280000|2024-10-18 07:24:40|176199.9|176109.9|176188.8|176098.8|176200.7|176110.7|176188.8|176098.8|7
1729236290000|2024-10-18 07:24:50|176189|176099|176194.3|176104.3|176194.3|176104.3|176189|176099|7
1729236300000|2024-10-18 07:25:00|176193.4|176103.4|176194.9|176104.9|176195|176105|176193.3|176103.3|8
1729236310000|2024-10-18 07:25:10|176194.6|176104.6|176195.1|176105.1|176195.1|176105.1|176194.5|176104.5|6
1729236320000|2024-10-18 07:25:20|176197.8|176107.8|176201.1|176111.1|176201.1|176111.1|176196.5|176106.5|9
1729236330000|2024-10-18 07:25:30|176200.9|176110.9|176202.4|176112.4|176203.5|176113.5|176199.8|176109.8|10
1729236340000|2024-10-18 07:25:40|176202.8|176112.8|176195.7|176105.7|176202.9|176112.9|176195.5|176105.5|10
1729236350000|2024-10-18 07:25:50|176195.3|176105.3|176193.2|176103.2|176195.3|176105.3|176193.2|176103.2|5
1729236360000|2024-10-18 07:26:00|176193.5|176103.5|176192.7|176102.7|176193.7|176103.7|176192.4|176102.4|8
1729236370000|2024-10-18 07:26:10|176193.3|176103.3|176191.4|176101.4|176194.2|176104.2|176191.4|176101.4|6
1729236380000|2024-10-18 07:26:20|176191.1|176101.1|176190.7|176100.7|176191.1|176101.1|176190.7|176100.7|2
1729236390000|2024-10-18 07:26:30|176190.8|176100.8|176197.2|176107.2|176197.2|176107.2|176190.8|176100.8|12
1729236400000|2024-10-18 07:26:40|176197.5|176107.5|176206.9|176116.9|176207|176117|176197.5|176107.5|8
1729236410000|2024-10-18 07:26:50|176221.3|176131.3|176217.8|176127.8|176221.3|176131.3|176217.8|176127.8|9
1729236420000|2024-10-18 07:27:00|176217.5|176127.5|176220|176130|176221.7|176131.7|176217.5|176127.5|13
1729236430000|2024-10-18 07:27:10|176219.9|176129.9|176263.9|176173.9|176263.9|176173.9|176219.6|176129.6|3
1729236440000|2024-10-18 07:27:20|176266.8|176176.8|176250.8|176160.8|176268.8|176178.8|176250.8|176160.8|9
1729236450000|2024-10-18 07:27:30|176251.3|176161.3|176246.2|176156.2|176251.3|176161.3|176246.2|176156.2|7
1729236460000|2024-10-18 07:27:40|176246.1|176156.1|176246|176156|176246.9|176156.9|176245.9|176155.9|8
1729236470000|2024-10-18 07:27:50|176246.4|176156.4|176228.1|176138.1|176246.4|176156.4|176228|176138|10
1729236480000|2024-10-18 07:28:00|176225.4|176135.4|176217.2|176127.2|176225.4|176135.4|176215.1|176125.1|10
1729236490000|2024-10-18 07:28:10|176217.9|176127.9|176216.8|176126.8|176218.1|176128.1|176216.6|176126.6|5
1729236500000|2024-10-18 07:28:20|176216.6|176126.6|176215.4|176125.4|176216.6|176126.6|176215|176125|7
1729236510000|2024-10-18 07:28:30|176219.5|176129.5|176220.2|176130.2|176220.2|176130.2|176219.5|176129.5|7
1729236520000|2024-10-18 07:28:40|176219|176129|176226.6|176136.6|176226.6|176136.6|176219|176129|8
1729236530000|2024-10-18 07:28:50|176226.7|176136.7|176226.4|176136.4|176229.5|176139.5|176225.6|176135.6|11
1729236540000|2024-10-18 07:29:00|176226.3|176136.3|176219.4|176129.4|176230.8|176140.8|176219.4|176129.4|9
1729236550000|2024-10-18 07:29:10|176219.5|176129.5|176208.2|176118.2|176219.5|176129.5|176207.4|176117.4|9
1729236560000|2024-10-18 07:29:20|176209.5|176119.5|176173.2|176083.2|176211|176121|176173.2|176083.2|13
1729236570000|2024-10-18 07:29:30|176188.3|176098.3|176187.9|176097.9|176188.3|176098.3|176166.7|176076.7|10
1729236580000|2024-10-18 07:29:40|176189.8|176099.8|176191.8|176101.8|176194.1|176104.1|176189.8|176099.8|3
1729236590000|2024-10-18 07:29:50|176188.4|176098.4|176190.2|176100.2|176190.6|176100.6|176188.4|176098.4|4
1729236600000|2024-10-18 07:30:00|176186.6|176096.6|176173|176083|176186.6|176096.6|176173|176083|5
1729236610000|2024-10-18 07:30:10|176173.6|176083.6|176167.4|176077.4|176174.6|176084.6|176160.6|176070.6|5
1729236620000|2024-10-18 07:30:20|176166.7|176076.7|176167|176077|176170.1|176080.1|176166.4|176076.4|11
1729236630000|2024-10-18 07:30:30|176167.9|176077.9|176167.9|176077.9|176167.9|176077.9|176167.9|176077.9|1
1729236640000|2024-10-18 07:30:40|176168|176078|176168|176078|176168|176078|176168|176078|1
1729236650000|2024-10-18 07:30:50|176171.1|176081.1|176173.1|176083.1|176176.4|176086.4|176170.1|176080.1|8
1729236660000|2024-10-18 07:31:00|176173.4|176083.4|176174.2|176084.2|176178.1|176088.1|176173.3|176083.3|6
1729236670000|2024-10-18 07:31:10|176178.4|176088.4|176178.8|176088.8|176178.8|176088.8|176175.3|176085.3|5
1729236680000|2024-10-18 07:31:20|176179.2|176089.2|176186.1|176096.1|176186.5|176096.5|176179.2|176089.2|6
1729236690000|2024-10-18 07:31:30|176185.9|176095.9|176185.8|176095.8|176186.2|176096.2|176185.1|176095.1|8
1729236700000|2024-10-18 07:31:40|176183.4|176093.4|176185.9|176095.9|176186.3|176096.3|176181|176091|7
1729236710000|2024-10-18 07:31:50|176185.8|176095.8|176185.9|176095.9|176185.9|176095.9|176185.8|176095.8|2
1729236720000|2024-10-18 07:32:00|176187.8|176097.8|176191.5|176101.5|176191.5|176101.5|176187.8|176097.8|7
1729236730000|2024-10-18 07:32:10|176191.3|176101.3|176191.5|176101.5|176191.5|176101.5|176191.3|176101.3|2
1729236740000|2024-10-18 07:32:20|176191.3|176101.3|176191.5|176101.5|176191.5|176101.5|176191.3|176101.3|2
1729236750000|2024-10-18 07:32:30|176191.6|176101.6|176185.4|176095.4|176191.6|176101.6|176184.4|176094.4|6
1729236760000|2024-10-18 07:32:40|176184.9|176094.9|176185.3|176095.3|176185.3|176095.3|176184.9|176094.9|3
1729236770000|2024-10-18 07:32:50|176182.3|176092.3|176184|176094|176190|176100|176180.8|176090.8|13
1729236780000|2024-10-18 07:33:00|176169.4|176079.4|176191.1|176101.1|176191.1|176101.1|176169.4|176079.4|6
1729236790000|2024-10-18 07:33:10|176192.7|176102.7|176224|176134|176246.7|176156.7|176192.7|176102.7|9
1729236800000|2024-10-18 07:33:20|176227.6|176137.6|176247.3|176157.3|176247.3|176157.3|176227.6|176137.6|13
1729236810000|2024-10-18 07:33:30|176244.2|176154.2|176229.2|176139.2|176244.2|176154.2|176229.1|176139.1|11
1729236820000|2024-10-18 07:33:40|176228.1|176138.1|176231.2|176141.2|176231.2|176141.2|176227.7|176137.7|10
1729236830000|2024-10-18 07:33:50|176231.1|176141.1|176225.6|176135.6|176232|176142|176223.2|176133.2|12
1729236840000|2024-10-18 07:34:00|176225.1|176135.1|176213.1|176123.1|176225.1|176135.1|176210.2|176120.2|14
1729236850000|2024-10-18 07:34:10|176213.2|176123.2|176213.1|176123.1|176213.4|176123.4|176210|176120|9
1729236860000|2024-10-18 07:34:20|176213|176123|176209.6|176119.6|176213.1|176123.1|176209.6|176119.6|13
1729236870000|2024-10-18 07:34:30|176209.1|176119.1|176211|176121|176212.5|176122.5|176208.1|176118.1|11
1729236880000|2024-10-18 07:34:40|176211.2|176121.2|176210.8|176120.8|176211.3|176121.3|176210.7|176120.7|8
1729236890000|2024-10-18 07:34:50|176210.9|176120.9|176211.3|176121.3|176219.1|176129.1|176210.8|176120.8|9
1729236900000|2024-10-18 07:35:00|176206.4|176116.4|176203.5|176113.5|176213|176123|176203.5|176113.5|9
1729236910000|2024-10-18 07:35:10|176203.3|176113.3|176205.4|176115.4|176205.7|176115.7|176202.6|176112.6|9
1729236920000|2024-10-18 07:35:20|176205.3|176115.3|176206.7|176116.7|176206.8|176116.8|176205.3|176115.3|7
1729236930000|2024-10-18 07:35:30|176206.8|176116.8|176206.9|176116.9|176207.7|176117.7|176206.6|176116.6|9
1729236940000|2024-10-18 07:35:40|176206.8|176116.8|176205.8|176115.8|176206.9|176116.9|176205.3|176115.3|9
1729236950000|2024-10-18 07:35:50|176206.8|176116.8|176205.9|176115.9|176206.8|176116.8|176203.8|176113.8|11
1729236960000|2024-10-18 07:36:00|176204.7|176114.7|176206.8|176116.8|176206.8|176116.8|176203.7|176113.7|10
1729236970000|2024-10-18 07:36:10|176207.4|176117.4|176185.4|176095.4|176207.4|176117.4|176184.6|176094.6|12
1729236980000|2024-10-18 07:36:20|176185.1|176095.1|176185.7|176095.7|176191.8|176101.8|176181.3|176091.3|9
1729236990000|2024-10-18 07:36:30|176185.4|176095.4|176174.5|176084.5|176185.4|176095.4|176172.6|176082.6|6
1729237000000|2024-10-18 07:36:40|176174.4|176084.4|176174.8|176084.8|176175.6|176085.6|176174.3|176084.3|6
1729237010000|2024-10-18 07:36:50|176170.4|176080.4|176209|176119|176209|176119|176170.4|176080.4|11
1729237020000|2024-10-18 07:37:00|176212.3|176122.3|176240.4|176150.4|176241.2|176151.2|176212.3|176122.3|14
1729237030000|2024-10-18 07:37:10|176241.1|176151.1|176249.4|176159.4|176249.7|176159.7|176241.1|176151.1|13
1729237040000|2024-10-18 07:37:20|176249.5|176159.5|176249.4|176159.4|176249.8|176159.8|176249.4|176159.4|8
1729237050000|2024-10-18 07:37:30|176253.3|176163.3|176252|176162|176254.1|176164.1|176252|176162|4
1729237060000|2024-10-18 07:37:40|176251.8|176161.8|176250.5|176160.5|176252.7|176162.7|176250.5|176160.5|6
1729237070000|2024-10-18 07:37:50|176250|176160|176248.5|176158.5|176250|176160|176248.5|176158.5|2
1729237080000|2024-10-18 07:38:00|176248.8|176158.8|176248.4|176158.4|176248.8|176158.8|176248.4|176158.4|3
1729237090000|2024-10-18 07:38:10|176248.6|176158.6|176246.2|176156.2|176249.4|176159.4|176246|176156|7
1729237100000|2024-10-18 07:38:20|176245.3|176155.3|176255|176165|176255|176165|176244.6|176154.6|13
1729237110000|2024-10-18 07:38:30|176254.8|176164.8|176255.1|176165.1|176255.1|176165.1|176254.8|176164.8|3
1729237120000|2024-10-18 07:38:40|176256.5|176166.5|176252.3|176162.3|176259.4|176169.4|176252.3|176162.3|9
1729237130000|2024-10-18 07:38:50|176251.4|176161.4|176248.2|176158.2|176251.4|176161.4|176247.7|176157.7|6
1729237140000|2024-10-18 07:39:00|176247.1|176157.1|176247.6|176157.6|176247.6|176157.6|176243.6|176153.6|6
1729237150000|2024-10-18 07:39:10|176247.7|176157.7|176251|176161|176251|176161|176247.7|176157.7|5
1729237160000|2024-10-18 07:39:20|176252.3|176162.3|176241.8|176151.8|176252.3|176162.3|176228.5|176138.5|10
1729237170000|2024-10-18 07:39:30|176243.3|176153.3|176251.9|176161.9|176252.2|176162.2|176243.3|176153.3|7
1729237180000|2024-10-18 07:39:40|176250.5|176160.5|176249.9|176159.9|176250.5|176160.5|176248.7|176158.7|9
1729237190000|2024-10-18 07:39:50|176250|176160|176247|176157|176250.3|176160.3|176244.6|176154.6|9
1729237200000|2024-10-18 07:40:00|176247.6|176157.6|176249.3|176159.3|176249.4|176159.4|176247.6|176157.6|8
1729237210000|2024-10-18 07:40:10|176248.9|176158.9|176249.2|176159.2|176251.7|176161.7|176248.9|176158.9|9
1729237220000|2024-10-18 07:40:20|176247|176157|176250.5|176160.5|176250.5|176160.5|176246.4|176156.4|14
1729237230000|2024-10-18 07:40:30|176250.3|176160.3|176258.5|176168.5|176258.5|176168.5|176237.6|176147.6|13
1729237240000|2024-10-18 07:40:40|176260.6|176170.6|176253.1|176163.1|176260.6|176170.6|176253.1|176163.1|10
1729237250000|2024-10-18 07:40:50|176251.1|176161.1|176250.3|176160.3|176251.2|176161.2|176250.3|176160.3|7
1729237260000|2024-10-18 07:41:00|176250.5|176160.5|176247.1|176157.1|176250.5|176160.5|176247.1|176157.1|4
1729237270000|2024-10-18 07:41:10|176247.2|176157.2|176245.2|176155.2|176247.2|176157.2|176245.2|176155.2|3
1729237280000|2024-10-18 07:41:20|176244.4|176154.4|176244.2|176154.2|176244.5|176154.5|176240.5|176150.5|11
1729237290000|2024-10-18 07:41:30|176244.6|176154.6|176241.9|176151.9|176244.9|176154.9|176241.4|176151.4|9
1729237300000|2024-10-18 07:41:40|176238.1|176148.1|176214.4|176124.4|176238.1|176148.1|176214.4|176124.4|9
1729237310000|2024-10-18 07:41:50|176214.8|176124.8|176214.2|176124.2|176215.6|176125.6|176211.3|176121.3|9
1729237320000|2024-10-18 07:42:00|176209.7|176119.7|176186|176096|176215.9|176125.9|176186|176096|10
1729237330000|2024-10-18 07:42:10|176185.6|176095.6|176170.1|176080.1|176186.1|176096.1|176166.6|176076.6|10
1729237340000|2024-10-18 07:42:20|176170.4|176080.4|176170.3|176080.3|176171.2|176081.2|176166.8|176076.8|11
1729237350000|2024-10-18 07:42:30|176171.1|176081.1|176166.5|176076.5|176171.4|176081.4|176166.5|176076.5|6
1729237360000|2024-10-18 07:42:40|176170.8|176080.8|176170.4|176080.4|176171.6|176081.6|176161.8|176071.8|12
1729237370000|2024-10-18 07:42:50|176173.2|176083.2|176207.7|176117.7|176208.6|176118.6|176173.2|176083.2|10
1729237380000|2024-10-18 07:43:00|176200.8|176110.8|176165.5|176075.5|176200.8|176110.8|176164.7|176074.7|8
1729237390000|2024-10-18 07:43:10|176165.2|176075.2|176165.4|176075.4|176165.8|176075.8|176161.7|176071.7|11
1729237400000|2024-10-18 07:43:20|176165.3|176075.3|176165.7|176075.7|176165.7|176075.7|176165.2|176075.2|7
1729237410000|2024-10-18 07:43:30|176141.4|176051.4|176138.8|176048.8|176141.4|176051.4|176133.7|176043.7|13
1729237420000|2024-10-18 07:43:40|176139.4|176049.4|176144.3|176054.3|176146|176056|176139.4|176049.4|12
1729237430000|2024-10-18 07:43:50|176152|176062|176161.9|176071.9|176166.6|176076.6|176149.3|176059.3|10
1729237440000|2024-10-18 07:44:00|176161.4|176071.4|176148|176058|176161.4|176071.4|176146|176056|11
1729237450000|2024-10-18 07:44:10|176144|176054|176143.1|176053.1|176144|176054|176143.1|176053.1|4
1729237460000|2024-10-18 07:44:20|176122.1|176032.1|176157.7|176067.7|176157.8|176067.8|176122.1|176032.1|8
1729237470000|2024-10-18 07:44:30|176157.9|176067.9|176175.8|176085.8|176178.7|176088.7|176157.9|176067.9|13
1729237480000|2024-10-18 07:44:40|176176.1|176086.1|176203.5|176113.5|176203.5|176113.5|176176.1|176086.1|5
1729237490000|2024-10-18 07:44:50|176202.4|176112.4|176196.7|176106.7|176202.4|176112.4|176196.7|176106.7|10
1729237500000|2024-10-18 07:45:00|176196.4|176106.4|176200.4|176110.4|176203|176113|176190.4|176100.4|13
1729237510000|2024-10-18 07:45:10|176200.9|176110.9|176201.4|176111.4|176201.5|176111.5|176195.4|176105.4|7
1729237520000|2024-10-18 07:45:20|176201.5|176111.5|176205.9|176115.9|176205.9|176115.9|176201.5|176111.5|8
1729237530000|2024-10-18 07:45:30|176206.2|176116.2|176203.6|176113.6|176206.2|176116.2|176203.3|176113.3|5
1729237540000|2024-10-18 07:45:40|176203.7|176113.7|176206.4|176116.4|176206.4|176116.4|176203.7|176113.7|7
1729237550000|2024-10-18 07:45:50|176206.8|176116.8|176199.1|176109.1|176206.8|176116.8|176198.9|176108.9|7
1729237560000|2024-10-18 07:46:00|176197.9|176107.9|176186.8|176096.8|176197.9|176107.9|176181|176091|9
1729237570000|2024-10-18 07:46:10|176186|176096|176184.7|176094.7|176186|176096|176184.7|176094.7|8
1729237580000|2024-10-18 07:46:20|176141.9|176051.9|176141.4|176051.4|176142.4|176052.4|176136.1|176046.1|11
1729237590000|2024-10-18 07:46:30|176140.1|176050.1|176144.7|176054.7|176145.2|176055.2|176140.1|176050.1|11
1729237600000|2024-10-18 07:46:40|176148.6|176058.6|176146.5|176056.5|176151.3|176061.3|176143.4|176053.4|13
1729237610000|2024-10-18 07:46:50|176165.1|176035.1|176164|176074|176165.1|176074|176153.7|176031.8|13
1729237620000|2024-10-18 07:47:00|176163.5|176073.5|176163.8|176073.8|176164.5|176074.5|176163.2|176073.2|5
1729237630000|2024-10-18 07:47:10|176164.1|176074.1|176178.3|176088.3|176178.3|176088.3|176164.1|176074.1|11
1729237640000|2024-10-18 07:47:20|176182.4|176092.4|176185.6|176095.6|176206.7|176096|176182.4|176076.7|8
1729237650000|2024-10-18 07:47:30|176183.1|176093.1|176203.4|176113.4|176203.4|176113.4|176183.1|176093.1|10
1729237660000|2024-10-18 07:47:40|176203.1|176113.1|176184.4|176094.4|176203.1|176113.1|176184.4|176094.4|8
1729237670000|2024-10-18 07:47:50|176184.3|176094.3|176094.8|176004.8|176184.6|176094.6|176092|176002|11
1729237680000|2024-10-18 07:48:00|176096|176006|176090.6|176000.6|176097.7|176007.7|176090.6|176000.6|12
1729237690000|2024-10-18 07:48:10|176090.1|176000.1|176097.1|176007.1|176097.1|176007.1|176089.6|175999.6|8
1729237700000|2024-10-18 07:48:20|176095.1|176005.1|176093.2|176003.2|176095.1|176005.1|176093|176003|6
1729237710000|2024-10-18 07:48:30|176093|176003|176093.5|176003.5|176094|176004|176092.5|176002.5|9
1729237720000|2024-10-18 07:48:40|176093.7|176003.7|176094.4|176004.4|176109.5|176019.5|176093.6|176003.6|11
1729237730000|2024-10-18 07:48:50|176097.7|176007.7|176028.5|175938.5|176108.2|176018.2|176023.6|175933.6|18
1729237740000|2024-10-18 07:49:00|176017.1|175927.1|176066.5|175976.5|176072.5|175982.5|176017.1|175927.1|17
1729237750000|2024-10-18 07:49:10|176066.3|175976.3|176094.8|176004.8|176095.4|176005.4|176066.3|175976.3|11
1729237760000|2024-10-18 07:49:20|176095.2|176005.2|176112.3|176022.3|176112.7|176022.7|176094.8|176004.8|10
1729237770000|2024-10-18 07:49:30|176112.2|176022.2|176110.7|176020.7|176112.2|176022.2|176104.4|176014.4|13
1729237780000|2024-10-18 07:49:40|176110.8|176020.8|176068.5|175978.5|176111.5|176021.5|176027|175937|12
1729237790000|2024-10-18 07:49:50|176071.5|175981.5|176087|175997|176087|175997|176070.1|175980.1|11
1729237800000|2024-10-18 07:50:00|176083.5|175993.5|176084.2|175994.2|176086.4|175996.4|176083.2|175993.2|8
1729237810000|2024-10-18 07:50:10|176084.5|175994.5|176088.2|175998.2|176088.5|175998.5|176084.4|175994.4|7
1729237820000|2024-10-18 07:50:20|176088.1|175998.1|176077.5|175987.5|176088.1|175998.1|176077.5|175987.5|7
1729237830000|2024-10-18 07:50:30|176077.6|175987.6|176075|175985|176077.6|175987.6|176073.2|175983.2|7
1729237840000|2024-10-18 07:50:40|176074.9|175984.9|176041.2|175951.2|176075.1|175985.1|176041.2|175951.2|8
1729237850000|2024-10-18 07:50:50|176041.3|175951.3|176041.1|175951.1|176041.3|175951.3|176041.1|175951.1|2
1729237860000|2024-10-18 07:51:00|176041.8|175951.8|176043.7|175953.7|176044|175954|176041.8|175951.8|3
1729237870000|2024-10-18 07:51:10|176043.8|175953.8|176042.6|175952.6|176043.8|175953.8|176042.6|175952.6|2
1729237880000|2024-10-18 07:51:20|176043.9|175953.9|176046.3|175956.3|176046.3|175956.3|176043.9|175953.9|2
1729237890000|2024-10-18 07:51:30|176043.8|175953.8|176043.8|175953.8|176043.9|175953.9|176043.8|175953.8|3
1729237900000|2024-10-18 07:51:40|176046.3|175956.3|176046.7|175956.7|176046.7|175956.7|176046.3|175956.3|2
1729237910000|2024-10-18 07:51:50|176039.5|175949.5|176036.8|175946.8|176039.5|175949.5|176036.3|175946.3|4
1729237920000|2024-10-18 07:52:00|176036.2|175946.2|175981|175891|176037.3|175947.3|175981|175891|13
1729237930000|2024-10-18 07:52:10|175980.9|175890.9|175975|175885|175981.2|175891.2|175951.3|175861.3|14
1729237940000|2024-10-18 07:52:20|175974.9|175884.9|175986.8|175896.8|175987.2|175897.2|175974.9|175884.9|15
1729237950000|2024-10-18 07:52:30|175986.7|175896.7|175974.3|175884.3|175987|175897|175974.3|175884.3|13
1729237960000|2024-10-18 07:52:40|175974.4|175884.4|175967.9|175877.9|175974.4|175884.4|175966.1|175876.1|8
1729237970000|2024-10-18 07:52:50|175968.1|175878.1|175972.1|175882.1|175973.1|175883.1|175968.1|175878.1|11
1729237980000|2024-10-18 07:53:00|175965.5|175875.5|175905.5|175815.5|175965.6|175875.6|175900.6|175810.6|16
1729237990000|2024-10-18 07:53:10|175904.7|175814.7|175901.2|175811.2|175907.8|175817.8|175900.4|175810.4|12
1729238000000|2024-10-18 07:53:20|175901.4|175811.4|175876.6|175786.6|175901.4|175811.4|175875.7|175785.7|15
1729238010000|2024-10-18 07:53:30|175876.8|175786.8|175876.9|175786.9|175877.2|175787.2|175876.8|175786.8|4
1729238020000|2024-10-18 07:53:40|175876.7|175786.7|175876.7|175786.7|175876.7|175786.7|175876.7|175786.7|1
1729238030000|2024-10-18 07:53:50|175875.9|175785.9|175881.5|175791.5|175881.5|175791.5|175875.9|175785.9|5
1729238040000|2024-10-18 07:54:00|175881.8|175791.8|175885|175795|175885|175795|175881.5|175791.5|5
1729238050000|2024-10-18 07:54:10|175884.8|175794.8|175880.2|175790.2|175889.1|175799.1|175880.2|175790.2|10
1729238060000|2024-10-18 07:54:20|175885.7|175795.7|175903.1|175813.1|175903.3|175813.3|175885.5|175795.5|10
1729238070000|2024-10-18 07:54:30|175902.9|175812.9|175906.1|175816.1|175907.1|175817.1|175898.7|175808.7|18
1729238080000|2024-10-18 07:54:40|175906.3|175816.3|175906.9|175816.9|175906.9|175816.9|175905.9|175815.9|8
1729238090000|2024-10-18 07:54:50|175909.9|175819.9|175911.1|175821.1|175911.5|175821.5|175909.9|175819.9|6
1729238100000|2024-10-18 07:55:00|175911.2|175821.2|175911.3|175821.3|175912.2|175822.2|175908|175818|11
1729238110000|2024-10-18 07:55:10|175905.1|175815.1|175882.7|175792.7|175905.1|175815.1|175882.7|175792.7|4
1729238120000|2024-10-18 07:55:20|175881|175791|175880.3|175790.3|175881|175791|175880.2|175790.2|5
1729238130000|2024-10-18 07:55:30|175882.1|175792.1|175881.7|175791.7|175882.1|175792.1|175880.2|175790.2|5
1729238140000|2024-10-18 07:55:40|175881.6|175791.6|175875.1|175785.1|175881.6|175791.6|175875.1|175785.1|3
1729238150000|2024-10-18 07:55:50|175875|175785|175871.8|175781.8|175875.3|175785.3|175870.4|175780.4|7
1729238160000|2024-10-18 07:56:00|175870.5|175780.5|175871.9|175781.9|175871.9|175781.9|175870.5|175780.5|2
1729238170000|2024-10-18 07:56:10|175872.6|175782.6|175871.9|175781.9|175872.6|175782.6|175871.9|175781.9|2
1729238180000|2024-10-18 07:56:20|175871.8|175781.8|175869.1|175779.1|175871.9|175781.9|175869.1|175779.1|4
1729238190000|2024-10-18 07:56:30|175868.9|175778.9|175859.8|175769.8|175868.9|175778.9|175859.8|175769.8|6
1729238200000|2024-10-18 07:56:40|175862.4|175772.4|175843.2|175753.2|175862.4|175772.4|175838.4|175748.4|13
1729238210000|2024-10-18 07:56:50|175843.8|175753.8|175830.4|175740.4|175843.8|175753.8|175830.4|175740.4|3
1729238220000|2024-10-18 07:57:00|175830.5|175740.5|175830.4|175740.4|175830.5|175740.5|175830.2|175740.2|4
1729238230000|2024-10-18 07:57:10|175850.4|175760.4|175845.1|175755.1|175850.4|175760.4|175844.8|175754.8|10
1729238240000|2024-10-18 07:57:20|175845.2|175755.2|175804.3|175714.3|175850.4|175760.4|175804.3|175714.3|11
1729238250000|2024-10-18 07:57:30|175805|175715|175825.7|175735.7|175825.7|175735.7|175802.2|175712.2|12
1729238260000|2024-10-18 07:57:40|175825.9|175735.9|175828.6|175738.6|175830.2|175740.2|175808.6|175718.6|11
1729238270000|2024-10-18 07:57:50|175828.8|175738.8|175826.4|175736.4|175830.2|175740.2|175809.3|175719.3|14
1729238280000|2024-10-18 07:58:00|175826.8|175736.8|175826.2|175736.2|175826.8|175736.8|175826|175736|4
1729238290000|2024-10-18 07:58:10|175826.4|175736.4|175827.5|175737.5|175827.5|175737.5|175826.4|175736.4|3
1729238300000|2024-10-18 07:58:20|175830|175740|175830.8|175740.8|175837.8|175747.8|175828.6|175738.6|12
1729238310000|2024-10-18 07:58:30|175828.1|175738.1|175828.2|175738.2|175830.2|175740.2|175817.4|175727.4|13
1729238320000|2024-10-18 07:58:40|175828.1|175738.1|175832.7|175742.7|175837.1|175747.1|175828.1|175738.1|10
1729238330000|2024-10-18 07:58:50|175836.5|175746.5|175832.6|175742.6|175836.5|175746.5|175829.6|175739.6|17
1729238340000|2024-10-18 07:59:00|175830|175740|175833.1|175743.1|175834.4|175744.4|175829.2|175739.2|7
1729238350000|2024-10-18 07:59:10|175833|175743|175835.1|175745.1|175835.1|175745.1|175829.5|175739.5|12
1729238360000|2024-10-18 07:59:20|175832.4|175742.4|175829.9|175739.9|175844.1|175754.1|175827.9|175737.9|20
1729238370000|2024-10-18 07:59:30|175833.6|175743.6|175831.6|175741.6|175835.7|175745.7|175828|175738|14
1729238380000|2024-10-18 07:59:40|175834.4|175744.4|175844.4|175754.4|175844.4|175754.4|175832.4|175742.4|7
1729238390000|2024-10-18 07:59:50|175843.7|175753.7|175842.7|175752.7|175843.7|175753.7|175840.2|175750.2|6
1729238400000|2024-10-18 08:00:00|175846.1|175756.1|175840.1|175750.1|175848.1|175758.1|175837.1|175747.1|20
1729238410000|2024-10-18 08:00:10|175836.7|175746.7|175837.8|175747.8|175839.1|175749.1|175833.2|175743.2|9
1729238420000|2024-10-18 08:00:20|175837.6|175747.6|175834.4|175744.4|175837.7|175747.7|175829.5|175739.5|10
1729238440000|2024-10-18 08:00:40|175834.3|175744.3|175846.7|175756.7|175847.8|175757.8|175834.3|175744.3|17
1729238450000|2024-10-18 08:00:50|175848.8|175758.8|175847.3|175757.3|175853.5|175763.5|175847.3|175757.3|11
1729238460000|2024-10-18 08:01:00|175848|175758|175836.9|175746.9|175848|175758|175833.6|175743.6|12
1729238470000|2024-10-18 08:01:10|175837|175747|175811.6|175721.6|175838.6|175748.6|175809.2|175719.2|11
1729238480000|2024-10-18 08:01:20|175835.5|175745.5|175828.9|175738.9|175840.8|175750.8|175825|175735|13
1729238490000|2024-10-18 08:01:30|175832.4|175742.4|175858.3|175768.3|175858.3|175768.3|175823|175733|12
1729238500000|2024-10-18 08:01:40|175858.9|175768.9|175862.1|175772.1|175863.6|175773.6|175857.6|175767.6|9
1729238510000|2024-10-18 08:01:50|175862.8|175772.8|175861.5|175771.5|175867.1|175777.1|175859.3|175769.3|9
1729238520000|2024-10-18 08:02:00|175862.7|175772.7|175949.6|175859.6|175957.1|175867.1|175862.7|175772.7|29
1729238530000|2024-10-18 08:02:10|175948.9|175858.9|175945.8|175855.8|175948.9|175858.9|175944.1|175854.1|13
1729238540000|2024-10-18 08:02:20|175933.9|175843.9|175912.4|175822.4|175945.8|175855.8|175911.9|175821.9|24
1729238560000|2024-10-18 08:02:40|175911.7|175821.7|175909.7|175819.7|175911.7|175821.7|175909.6|175819.6|4
1729238570000|2024-10-18 08:02:50|175911.9|175821.9|175908.9|175818.9|175911.9|175821.9|175908.9|175818.9|8
1729238580000|2024-10-18 08:03:00|175908.3|175818.3|175921.4|175831.4|175923.4|175833.4|175908.3|175818.3|14
1729238590000|2024-10-18 08:03:10|175921.3|175831.3|175918.4|175828.4|175926.5|175836.5|175917.7|175827.7|12
1729238600000|2024-10-18 08:03:20|175920.5|175830.5|175922.1|175832.1|175925.6|175835.6|175919.4|175829.4|14
1729238610000|2024-10-18 08:03:30|175921.9|175831.9|175923.9|175833.9|175925.1|175835.1|175918.6|175828.6|10
1729238620000|2024-10-18 08:03:40|175925.1|175835.1|175942.8|175852.8|175949.9|175859.9|175924.9|175834.9|14
1729238630000|2024-10-18 08:03:50|175943.5|175853.5|175950.1|175860.1|175960.1|175870.1|175941.3|175851.3|14
1729238640000|2024-10-18 08:04:00|175952.6|175862.6|175957|175867|175957|175867|175943.2|175853.2|12
1729238650000|2024-10-18 08:04:10|175958.1|175868.1|175941.8|175851.8|175959.7|175869.7|175935.3|175845.3|23
1729238660000|2024-10-18 08:04:20|175941.5|175851.5|175948.5|175858.5|175951.9|175861.9|175929.4|175839.4|34
1729238670000|2024-10-18 08:04:30|175950.6|175860.6|175955.6|175865.6|175963.5|175873.5|175940.9|175850.9|31
1729238680000|2024-10-18 08:04:40|175956.1|175866.1|175951.7|175861.7|175962.6|175872.6|175942.6|175852.6|35
1729238690000|2024-10-18 08:04:50|175955.9|175865.9|175960.2|175870.2|175965.5|175875.5|175945.2|175855.2|36
1729238700000|2024-10-18 08:05:00|175962.3|175872.3|175965.3|175875.3|175966|175876|175941.4|175851.4|31
1729238710000|2024-10-18 08:05:10|175968.3|175878.3|175960.2|175870.2|175974.8|175884.8|175959.5|175869.5|31
1729238720000|2024-10-18 08:05:20|175958.1|175868.1|175939|175849|175963.5|175873.5|175936.5|175846.5|24
1729238730000|2024-10-18 08:05:30|175942.7|175852.7|175938.9|175848.9|175962.4|175872.4|175938.9|175848.9|25
1729238740000|2024-10-18 08:05:40|175941|175851|175932.9|175842.9|175941|175851|175929.9|175839.9|22
1729238750000|2024-10-18 08:05:50|175932|175842|175931|175841|175935|175845|175926.3|175836.3|12
1729238760000|2024-10-18 08:06:00|175931.1|175841.1|175928.1|175838.1|175938.8|175848.8|175927.7|175837.7|17
1729238770000|2024-10-18 08:06:10|175928.2|175838.2|175936.2|175846.2|175936.2|175846.2|175928.2|175838.2|10
1729238780000|2024-10-18 08:06:20|175932.4|175842.4|175935.4|175845.4|175935.4|175845.4|175932.4|175842.4|6
1729238790000|2024-10-18 08:06:30|175930.6|175840.6|175928.3|175838.3|175930.6|175840.6|175927.8|175837.8|4
1729238800000|2024-10-18 08:06:40|175925.8|175835.8|175850.5|175760.5|175925.8|175835.8|175847.7|175757.7|24
1729238810000|2024-10-18 08:06:50|175847.3|175757.3|175808.8|175718.8|175847.3|175757.3|175796.4|175706.4|13
1729238820000|2024-10-18 08:07:00|175808.6|175718.6|175776.3|175686.3|175817.4|175727.4|175769.8|175679.8|20
1729238830000|2024-10-18 08:07:10|175773.3|175683.3|175780.9|175690.9|175782.5|175692.5|175773.3|175683.3|16
1729238840000|2024-10-18 08:07:20|175782.2|175692.2|175782|175692|175783.6|175693.6|175779.3|175689.3|16
1729238850000|2024-10-18 08:07:30|175781|175691|175775.1|175685.1|175783.7|175693.7|175772.1|175682.1|19
1729238860000|2024-10-18 08:07:40|175777.1|175687.1|175742.6|175652.6|175779.8|175689.8|175741.2|175651.2|12
1729238870000|2024-10-18 08:07:50|175742.5|175652.5|175752.1|175662.1|175753.3|175663.3|175742.5|175652.5|9
1729238880000|2024-10-18 08:08:00|175755.1|175665.1|175754|175664|175755.8|175665.8|175751.9|175661.9|15
1729238890000|2024-10-18 08:08:10|175755.7|175665.7|175744.1|175654.1|175757.6|175667.6|175736.5|175646.5|26
1729238900000|2024-10-18 08:08:20|175752.7|175662.7|175748.1|175658.1|175756.4|175666.4|175740.3|175650.3|36
1729238910000|2024-10-18 08:08:30|175752.7|175662.7|175751.5|175661.5|175754.4|175664.4|175743.1|175653.1|34
1729238920000|2024-10-18 08:08:40|175748.2|175658.2|175750.9|175660.9|175752.4|175662.4|175743.2|175653.2|30
1729238930000|2024-10-18 08:08:50|175752.8|175662.8|175743.6|175653.6|175755.3|175665.3|175743.6|175653.6|32
1729238940000|2024-10-18 08:09:00|175753|175663|175751|175661|175755.2|175665.2|175742|175652|36
1729238950000|2024-10-18 08:09:10|175752.2|175662.2|175748.7|175658.7|175752.6|175662.6|175741.7|175651.7|37
1729238960000|2024-10-18 08:09:20|175742.1|175652.1|175740|175650|175749.3|175659.3|175739.9|175649.9|31
1729238970000|2024-10-18 08:09:30|175745.9|175655.9|175731.9|175641.9|175750.3|175660.3|175727.5|175637.5|35
1729238980000|2024-10-18 08:09:40|175735.6|175645.6|175738.2|175648.2|175738.8|175648.8|175729.7|175639.7|29
1729238990000|2024-10-18 08:09:50|175737.6|175647.6|175740.3|175650.3|175742.2|175652.2|175734.5|175644.5|24
1729239000000|2024-10-18 08:10:00|175732.9|175642.9|175732.9|175642.9|175739.2|175649.2|175732.9|175642.9|11
1729239010000|2024-10-18 08:10:10|175741.8|175651.8|175740.3|175650.3|175741.8|175651.8|175733|175643|11
1729239020000|2024-10-18 08:10:20|175740.2|175650.2|175740.4|175650.4|175740.4|175650.4|175740.2|175650.2|3
1729239030000|2024-10-18 08:10:30|175734.8|175644.8|175734.6|175644.6|175734.8|175644.8|175734.4|175644.4|4
1729239040000|2024-10-18 08:10:40|175734.7|175644.7|175735.3|175645.3|175735.8|175645.8|175734.1|175644.1|9
1729239050000|2024-10-18 08:10:50|175734.8|175644.8|175731.9|175641.9|175734.8|175644.8|175729|175639|4
1729239060000|2024-10-18 08:11:00|175728.9|175638.9|175729.4|175639.4|175729.7|175639.7|175728.9|175638.9|6
1729239070000|2024-10-18 08:11:10|175732.8|175642.8|175730.1|175640.1|175733|175643|175729.7|175639.7|7
1729239080000|2024-10-18 08:11:20|175729.4|175639.4|175727.8|175637.8|175730.3|175640.3|175726.4|175636.4|8
1729239090000|2024-10-18 08:11:30|175725.4|175635.4|175724.3|175634.3|175725.7|175635.7|175715.6|175625.6|12
1729239100000|2024-10-18 08:11:40|175724.1|175634.1|175743.2|175653.2|175743.2|175653.2|175724.1|175634.1|11
1729239110000|2024-10-18 08:11:50|175741.4|175651.4|175742|175652|175742.1|175652.1|175741.4|175651.4|3
1729239120000|2024-10-18 08:12:00|175744.2|175654.2|175751.7|175661.7|175775.6|175685.6|175744.2|175654.2|20
1729239130000|2024-10-18 08:12:10|175751.8|175661.8|175754.2|175664.2|175754.2|175664.2|175751.2|175661.2|9
1729239140000|2024-10-18 08:12:20|175754.6|175664.6|175755.8|175665.8|175755.8|175665.8|175754.6|175664.6|5
1729239150000|2024-10-18 08:12:30|175757.3|175667.3|175757.3|175667.3|175757.3|175667.3|175756.7|175666.7|6
1729239160000|2024-10-18 08:12:40|175757.2|175667.2|175758.6|175668.6|175758.6|175668.6|175757.2|175667.2|9
1729239170000|2024-10-18 08:12:50|175760.8|175670.8|175764.5|175674.5|175768.1|175678.1|175760.8|175670.8|16
1729239180000|2024-10-18 08:13:00|175760.8|175670.8|175763|175673|175764|175674|175758.6|175668.6|16
1729239190000|2024-10-18 08:13:10|175760.5|175670.5|175761.9|175671.9|175761.9|175671.9|175756.6|175666.6|14
1729239200000|2024-10-18 08:13:20|175760.5|175670.5|175757.2|175667.2|175762.9|175672.9|175753.3|175663.3|10
1729239210000|2024-10-18 08:13:30|175754.2|175664.2|175757.3|175667.3|175757.9|175667.9|175754.2|175664.2|6
1729239220000|2024-10-18 08:13:40|175758|175668|175759.2|175669.2|175759.2|175669.2|175754|175664|4
1729239230000|2024-10-18 08:13:50|175757.8|175667.8|175758.2|175668.2|175758.2|175668.2|175756.8|175666.8|8
1729239240000|2024-10-18 08:14:00|175764.4|175674.4|175770.9|175680.9|175770.9|175680.9|175764.4|175674.4|7
1729239250000|2024-10-18 08:14:10|175771.4|175681.4|175779.6|175689.6|175793|175703|175771.4|175681.4|23
1729239260000|2024-10-18 08:14:20|175785.7|175695.7|175791.1|175701.1|175793.2|175703.2|175776.9|175686.9|36
1729239270000|2024-10-18 08:14:30|175782.1|175692.1|175791.8|175701.8|175794.4|175704.4|175779.3|175689.3|38
1729239280000|2024-10-18 08:14:40|175782.6|175692.6|175790.3|175700.3|175795.3|175705.3|175781.1|175691.1|38
1729239290000|2024-10-18 08:14:50|175784.6|175694.6|175795.4|175705.4|175797.8|175707.8|175782|175692|37
1729239300000|2024-10-18 08:15:00|175806.6|175716.6|175800|175710|175806.6|175716.6|175794|175704|10
1729239310000|2024-10-18 08:15:10|175800.4|175710.4|175797.9|175707.9|175801.7|175711.7|175797.9|175707.9|8
1729239320000|2024-10-18 08:15:20|175795.1|175705.1|175809.6|175719.6|175809.6|175719.6|175795.1|175705.1|20
1729239330000|2024-10-18 08:15:30|175802.7|175712.7|175809.5|175719.5|175812|175722|175794.1|175704.1|33
1729239340000|2024-10-18 08:15:40|175808.9|175718.9|175811.1|175721.1|175816.3|175726.3|175795.9|175705.9|34
1729239350000|2024-10-18 08:15:50|175808.2|175718.2|175794.8|175704.8|175815|175725|175786.5|175696.5|34
1729239360000|2024-10-18 08:16:00|175787.2|175697.2|175789|175699|175789.4|175699.4|175778.4|175688.4|34
1729239370000|2024-10-18 08:16:10|175783.6|175693.6|175791.2|175701.2|175791.9|175701.9|175783.6|175693.6|19
1729239380000|2024-10-18 08:16:20|175785.3|175695.3|175787.7|175697.7|175791.7|175701.7|175784.3|175694.3|10
1729239390000|2024-10-18 08:16:30|175789.9|175699.9|175794.6|175704.6|175795.8|175705.8|175788.5|175698.5|12
1729239400000|2024-10-18 08:16:40|175795.5|175705.5|175800.3|175710.3|175800.3|175710.3|175790.6|175700.6|13
1729239410000|2024-10-18 08:16:50|175801.2|175711.2|175803|175713|175803|175713|175796.5|175706.5|8
1729239420000|2024-10-18 08:17:00|175801.2|175711.2|175804.2|175714.2|175804.2|175714.2|175799.8|175709.8|9
1729239430000|2024-10-18 08:17:10|175804.3|175714.3|175802.9|175712.9|175804.5|175714.5|175802.9|175712.9|4
1729239440000|2024-10-18 08:17:20|175803|175713|175805.7|175715.7|175807.1|175717.1|175803|175713|5
1729239450000|2024-10-18 08:17:30|175803.8|175713.8|175802.6|175712.6|175804.7|175714.7|175802.6|175712.6|5
1729239460000|2024-10-18 08:17:40|175801.1|175711.1|175794.3|175704.3|175803|175713|175789.9|175699.9|15
1729239470000|2024-10-18 08:17:50|175795|175705|175798.6|175708.6|175798.8|175708.8|175794.9|175704.9|4
1729239480000|2024-10-18 08:18:00|175796.7|175706.7|175796.8|175706.8|175797.9|175707.9|175795.8|175705.8|5
1729239490000|2024-10-18 08:18:10|175797.8|175707.8|175786.3|175696.3|175798|175708|175783.7|175693.7|10
1729239500000|2024-10-18 08:18:20|175790.4|175700.4|175789.3|175699.3|175791.3|175701.3|175784.1|175694.1|9
1729239510000|2024-10-18 08:18:30|175790.5|175700.5|175793.6|175703.6|175793.7|175703.7|175788.9|175698.9|9
1729239520000|2024-10-18 08:18:40|175785.6|175695.6|175793.1|175703.1|175797|175707|175785.6|175695.6|9
1729239530000|2024-10-18 08:18:50|175788.4|175698.4|175790.6|175700.6|175793.7|175703.7|175788.4|175698.4|13
1729239540000|2024-10-18 08:19:00|175790.5|175700.5|175787.2|175697.2|175792.2|175702.2|175786.8|175696.8|6
1729239550000|2024-10-18 08:19:10|175786.4|175696.4|175779.9|175689.9|175786.4|175696.4|175779.9|175689.9|4
1729239560000|2024-10-18 08:19:20|175783.9|175693.9|175788.3|175698.3|175791.9|175701.9|175783.9|175693.9|14
1729239570000|2024-10-18 08:19:30|175791.3|175701.3|175797.1|175707.1|175797.1|175707.1|175787|175697|9
1729239580000|2024-10-18 08:19:40|175795|175705|175795|175705|175797.6|175707.6|175794|175704|9
1729239590000|2024-10-18 08:19:50|175796|175706|175800|175710|175800|175710|175785.6|175695.6|14
1729239600000|2024-10-18 08:20:00|175803.7|175713.7|175808.1|175718.1|175808.6|175718.6|175799.8|175709.8|10
1729239610000|2024-10-18 08:20:10|175809.1|175719.1|175806.7|175716.7|175809.1|175719.1|175803.9|175713.9|4
1729239620000|2024-10-18 08:20:20|175806.5|175716.5|175826.6|175736.6|175826.6|175736.6|175806.5|175716.5|12
1729239630000|2024-10-18 08:20:30|175826.4|175736.4|175838.8|175748.8|175839.1|175749.1|175825|175735|8
1729239640000|2024-10-18 08:20:40|175838.4|175748.4|175839.6|175749.6|175839.6|175749.6|175838.3|175748.3|4
1729239650000|2024-10-18 08:20:50|175839.4|175749.4|175838.8|175748.8|175839.4|175749.4|175835.4|175745.4|12
1729239660000|2024-10-18 08:21:00|175838.5|175748.5|175839.3|175749.3|175839.3|175749.3|175838.5|175748.5|4
1729239670000|2024-10-18 08:21:10|175843.7|175753.7|175898.2|175808.2|175898.2|175808.2|175843.7|175753.7|17
1729239680000|2024-10-18 08:21:20|175898|175808|175916.6|175826.6|175916.6|175826.6|175897.9|175807.9|12
1729239690000|2024-10-18 08:21:30|175910.6|175820.6|175911.2|175821.2|175916.1|175826.1|175907.2|175817.2|13
1729239700000|2024-10-18 08:21:40|175910.8|175820.8|175909.8|175819.8|175910.8|175820.8|175909.8|175819.8|4
1729239710000|2024-10-18 08:21:50|175909.3|175819.3|175905.8|175815.8|175910.6|175820.6|175905.8|175815.8|4
1729239720000|2024-10-18 08:22:00|175904.4|175814.4|175908.7|175818.7|175917|175827|175904.4|175814.4|6
1729239730000|2024-10-18 08:22:10|175906.2|175816.2|175894.3|175804.3|175906.2|175816.2|175894.3|175804.3|14
1729239740000|2024-10-18 08:22:20|175894.6|175804.6|175879.4|175789.4|175894.6|175804.6|175873.4|175783.4|13
1729239750000|2024-10-18 08:22:30|175879.9|175789.9|175870.4|175780.4|175879.9|175789.9|175859.4|175769.4|11
1729239760000|2024-10-18 08:22:40|175872.3|175782.3|175896.3|175806.3|175898|175808|175872.3|175782.3|11
1729239770000|2024-10-18 08:22:50|175896.4|175806.4|175913.1|175823.1|175915.5|175825.5|175896.4|175806.4|12
1729239780000|2024-10-18 08:23:00|175911.1|175821.1|175908.1|175818.1|175911.1|175821.1|175904|175814|14
1729239790000|2024-10-18 08:23:10|175920.4|175830.4|175916.5|175826.5|175922.2|175832.2|175916.4|175826.4|8
1729239800000|2024-10-18 08:23:20|175917.6|175827.6|175921.3|175831.3|175921.3|175831.3|175917.6|175827.6|3
1729239810000|2024-10-18 08:23:30|175921.6|175831.6|175918.8|175828.8|175921.6|175831.6|175917.3|175827.3|6
1729239820000|2024-10-18 08:23:40|175919.1|175829.1|175917.2|175827.2|175919.1|175829.1|175917.2|175827.2|4
1729239830000|2024-10-18 08:23:50|175917.8|175827.8|175917.6|175827.6|175917.8|175827.8|175915|175825|6
1729239840000|2024-10-18 08:24:00|175947.9|175857.9|175946.3|175856.3|175951.4|175861.4|175945.2|175855.2|17
1729239850000|2024-10-18 08:24:10|175946.6|175856.6|175970.1|175880.1|175972.2|175882.2|175944.5|175854.5|11
1729239860000|2024-10-18 08:24:20|175970.3|175880.3|175975.7|175885.7|175987|175897|175970.3|175880.3|17
1729239870000|2024-10-18 08:24:30|175977.3|175887.3|175981.4|175891.4|175983.3|175893.3|175977|175887|7
1729239880000|2024-10-18 08:24:40|175986.7|175896.7|175982.1|175892.1|175990|175900|175982.1|175892.1|7
1729239890000|2024-10-18 08:24:50|175983.9|175893.9|175996|175906|175997.9|175907.9|175983.9|175893.9|11
1729239900000|2024-10-18 08:25:00|175994.6|175904.6|175996.2|175906.2|176000.7|175910.7|175991.8|175901.8|17
1729239910000|2024-10-18 08:25:10|175998.2|175908.2|176025.8|175935.8|176026.1|175936.1|175998.2|175908.2|8
1729239920000|2024-10-18 08:25:20|176025.5|175935.5|176021|175931|176026.3|175936.3|176021|175931|11
1729239930000|2024-10-18 08:25:30|176020.8|175930.8|176019.5|175929.5|176020.8|175930.8|176019.5|175929.5|7
1729239940000|2024-10-18 08:25:40|176020.2|175930.2|176007.9|175917.9|176020.2|175930.2|176007.5|175917.5|11
1729239950000|2024-10-18 08:25:50|176008.9|175918.9|176009.8|175919.8|176010|175920|176006.2|175916.2|15
1729239960000|2024-10-18 08:26:00|176007.9|175917.9|176007.6|175917.6|176009.1|175919.1|176004.4|175914.4|13
1729239970000|2024-10-18 08:26:10|176005.6|175915.6|176016|175926|176020.6|175930.6|176005.6|175915.6|17
1729239980000|2024-10-18 08:26:20|176016.8|175926.8|175994.6|175904.6|176021.2|175931.2|175993.5|175903.5|16
1729239990000|2024-10-18 08:26:30|175994.8|175904.8|175995.4|175905.4|175995.5|175905.5|175990.7|175900.7|11
1729240000000|2024-10-18 08:26:40|175998.6|175908.6|175973.4|175883.4|176003|175913|175970|175880|9
1729240010000|2024-10-18 08:26:50|175971.6|175881.6|175974.2|175884.2|175974.2|175884.2|175969.7|175879.7|10
1729240020000|2024-10-18 08:27:00|175980.4|175890.4|175991.5|175901.5|175992.6|175902.6|175980.4|175890.4|13
1729240030000|2024-10-18 08:27:10|175986.1|175896.1|175991.1|175901.1|175994|175904|175985.3|175895.3|11
1729240040000|2024-10-18 08:27:20|175993.5|175903.5|175991.8|175901.8|175994.8|175904.8|175988.6|175898.6|14
1729240050000|2024-10-18 08:27:30|175990.5|175900.5|175989.4|175899.4|175990.8|175900.8|175989.4|175899.4|4
1729240060000|2024-10-18 08:27:40|175987.4|175897.4|175992.2|175902.2|175994|175904|175987|175897|9
1729240070000|2024-10-18 08:27:50|175992.1|175902.1|175997.7|175907.7|176012.7|175922.7|175991.9|175901.9|11
1729240080000|2024-10-18 08:28:00|176001.7|175911.7|176006.7|175916.7|176011.6|175921.6|175996.9|175906.9|12
1729240090000|2024-10-18 08:28:10|176006.5|175916.5|176003.9|175913.9|176006.5|175916.5|175997.4|175907.4|7
1729240100000|2024-10-18 08:28:20|176004.3|175914.3|176023.8|175933.8|176023.8|175933.8|176004.1|175914.1|14
1729240110000|2024-10-18 08:28:30|176023.9|175933.9|176026.2|175936.2|176026.3|175936.3|176023.7|175933.7|18
1729240120000|2024-10-18 08:28:40|176026.6|175936.6|176028.6|175938.6|176029.6|175939.6|176023.3|175933.3|16
1729240130000|2024-10-18 08:28:50|176028.5|175938.5|176016.8|175926.8|176028.5|175938.5|176013.8|175923.8|14
1729240140000|2024-10-18 08:29:00|176011.4|175921.4|176014.6|175924.6|176020.2|175930.2|176011.4|175921.4|13
1729240150000|2024-10-18 08:29:10|176013.7|175923.7|176004.5|175914.5|176020.8|175930.8|176004.5|175914.5|13
1729240160000|2024-10-18 08:29:20|176005.8|175915.8|176010|175920|176013|175923|175990|175900|10
1729240170000|2024-10-18 08:29:30|176011.2|175921.2|176015.6|175925.6|176015.6|175925.6|176009.7|175919.7|9
1729240190000|2024-10-18 08:29:50|176017.2|175927.2|176017.2|175927.2|176018|175928|176015.2|175925.2|7
1729240200000|2024-10-18 08:30:00|176016.8|175926.8|176020.9|175930.9|176020.9|175930.9|176016.8|175926.8|3
1729240210000|2024-10-18 08:30:10|176013.9|175923.9|176017.7|175927.7|176022|175932|176001.5|175911.5|26
1729240220000|2024-10-18 08:30:20|176020.1|175930.1|176002.7|175912.7|176020.1|175930.1|176002.7|175912.7|26
1729240230000|2024-10-18 08:30:30|176006.2|175916.2|176011.2|175921.2|176018.9|175928.9|176005.3|175915.3|18
1729240240000|2024-10-18 08:30:40|176014.4|175924.4|176013.7|175923.7|176015.6|175925.6|176004|175914|19
1729240250000|2024-10-18 08:30:50|176013.5|175923.5|176020.6|175930.6|176020.7|175930.7|176013.5|175923.5|9
1729240260000|2024-10-18 08:31:00|176022.6|175932.6|176020.1|175930.1|176025.4|175935.4|176016.2|175926.2|23
1729240270000|2024-10-18 08:31:10|176022.5|175932.5|176017.5|175927.5|176022.6|175932.6|176015.7|175925.7|17
1729240280000|2024-10-18 08:31:20|176020.1|175930.1|176013.4|175923.4|176022.6|175932.6|176013.1|175923.1|19
1729240290000|2024-10-18 08:31:30|176012|175922|176015|175925|176015.9|175925.9|176012|175922|14
1729240300000|2024-10-18 08:31:40|176017.4|175927.4|176004.4|175914.4|176017.4|175927.4|176001.5|175911.5|12
1729240310000|2024-10-18 08:31:50|176002.1|175912.1|176003|175913|176009.2|175919.2|176002.1|175912.1|14
1729240320000|2024-10-18 08:32:00|176001.4|175911.4|175979|175889|176002.5|175912.5|175971|175881|22
1729240330000|2024-10-18 08:32:10|175975.6|175885.6|175975.1|175885.1|175985.2|175895.2|175974.7|175884.7|20
1729240340000|2024-10-18 08:32:20|175974.7|175884.7|175968.4|175878.4|175976.8|175886.8|175967.9|175877.9|10
1729240350000|2024-10-18 08:32:30|175966.1|175876.1|175953.7|175863.7|175966.1|175876.1|175952.2|175862.2|10
1729240360000|2024-10-18 08:32:40|175934.3|175844.3|175936.5|175846.5|175947.7|175857.7|175933.5|175843.5|23
1729240370000|2024-10-18 08:32:50|175935.6|175845.6|175930.9|175840.9|175940.1|175850.1|175930.4|175840.4|12
1729240380000|2024-10-18 08:33:00|175937.4|175847.4|175968.6|175878.6|175968.9|175878.9|175937.4|175847.4|11
1729240390000|2024-10-18 08:33:10|175969.7|175879.7|175967.3|175877.3|175969.7|175879.7|175964.6|175874.6|11
1729240400000|2024-10-18 08:33:20|175968.3|175878.3|175969.8|175879.8|175969.8|175879.8|175967.5|175877.5|8
1729240410000|2024-10-18 08:33:30|175970.9|175880.9|175975.3|175885.3|175975.6|175885.6|175970.1|175880.1|10
1729240420000|2024-10-18 08:33:40|175978.2|175888.2|175976.8|175886.8|175978.2|175888.2|175975.6|175885.6|5
1729240430000|2024-10-18 08:33:50|175980.4|175890.4|175980.2|175890.2|175981.5|175891.5|175978.7|175888.7|11
1729240440000|2024-10-18 08:34:00|175980.7|175890.7|175987|175897|175987.3|175897.3|175979.4|175889.4|11
1729240450000|2024-10-18 08:34:10|175983.5|175893.5|175981.5|175891.5|176019.5|175929.5|175973.8|175883.8|30
1729240460000|2024-10-18 08:34:20|175982.1|175892.1|175988.2|175898.2|175999.5|175909.5|175980.2|175890.2|39
1729240470000|2024-10-18 08:34:30|175988.7|175898.7|175988.5|175898.5|176004.9|175914.9|175987.6|175897.6|40
1729240480000|2024-10-18 08:34:40|175990.3|175900.3|175986.5|175896.5|175994.8|175904.8|175978.4|175888.4|38
1729240490000|2024-10-18 08:34:50|175982.4|175892.4|175992.4|175902.4|175992.4|175902.4|175977.5|175887.5|39
1729240500000|2024-10-18 08:35:00|175984.7|175894.7|175984.8|175894.8|175991.4|175901.4|175981.2|175891.2|39
1729240510000|2024-10-18 08:35:10|175983.7|175893.7|175985.6|175895.6|175990.7|175900.7|175981.7|175891.7|36
1729240520000|2024-10-18 08:35:20|175983.7|175893.7|175967.5|175877.5|175993.7|175903.7|175962.7|175872.7|37
1729240530000|2024-10-18 08:35:30|175962.1|175872.1|175975.3|175885.3|175978.9|175888.9|175954.2|175864.2|32
1729240540000|2024-10-18 08:35:40|175972.2|175882.2|175982.2|175892.2|175984.6|175894.6|175970.9|175880.9|38
1729240550000|2024-10-18 08:35:50|175980.1|175890.1|175987.2|175897.2|175989.5|175899.5|175979.4|175889.4|35
1729240560000|2024-10-18 08:36:00|175984.1|175894.1|175983.7|175893.7|175984.7|175894.7|175974.7|175884.7|37
1729240570000|2024-10-18 08:36:10|175981.7|175891.7|175982.8|175892.8|175989.3|175899.3|175975.3|175885.3|35
1729240580000|2024-10-18 08:36:20|175979|175889|175981.2|175891.2|175985.3|175895.3|175975.8|175885.8|33
1729240590000|2024-10-18 08:36:30|175979.6|175889.6|175985.5|175895.5|175985.7|175895.7|175974.1|175884.1|28
1729240600000|2024-10-18 08:36:40|175983.6|175893.6|175986.1|175896.1|175986.3|175896.3|175979.1|175889.1|33
1729240610000|2024-10-18 08:36:50|175982.1|175892.1|175975|175885|175985.1|175895.1|175975|175885|33
1729240620000|2024-10-18 08:37:00|175983.7|175893.7|175980.1|175890.1|175984.7|175894.7|175976.9|175886.9|36
1729240630000|2024-10-18 08:37:10|175982.2|175892.2|175974.9|175884.9|175984.5|175894.5|175974.2|175884.2|37
1729240640000|2024-10-18 08:37:20|175980.2|175890.2|175974.8|175884.8|175982.2|175892.2|175973.8|175883.8|31
1729240650000|2024-10-18 08:37:30|175976.9|175886.9|175977.1|175887.1|175982.3|175892.3|175971.6|175881.6|32
1729240660000|2024-10-18 08:37:40|175980.3|175890.3|175977.6|175887.6|175984.8|175894.8|175977.6|175887.6|27
1729240670000|2024-10-18 08:37:50|175986.2|175896.2|175978.6|175888.6|175986.2|175896.2|175975.6|175885.6|20
1729240680000|2024-10-18 08:38:00|175976.5|175886.5|175977.1|175887.1|175977.1|175887.1|175967.6|175877.6|16
1729240690000|2024-10-18 08:38:10|175977.9|175887.9|175978.5|175888.5|175981.3|175891.3|175977|175887|18
1729240700000|2024-10-18 08:38:20|175978.8|175888.8|175977.8|175887.8|175978.8|175888.8|175977.8|175887.8|2
1729240710000|2024-10-18 08:38:30|175978.1|175888.1|175977.7|175887.7|175978.1|175888.1|175977.7|175887.7|2
1729240720000|2024-10-18 08:38:40|175977.3|175887.3|175976.5|175886.5|175978.4|175888.4|175976.2|175886.2|5
1729240730000|2024-10-18 08:38:50|175976.3|175886.3|175969.8|175879.8|175976.3|175886.3|175965.2|175875.2|4
1729240740000|2024-10-18 08:39:00|175970|175880|175983.4|175893.4|175985.5|175895.5|175970|175880|10
1729240750000|2024-10-18 08:39:10|175986.8|175896.8|175983.1|175893.1|175986.8|175896.8|175982.1|175892.1|5
1729240760000|2024-10-18 08:39:20|175985.7|175895.7|175994.3|175904.3|175997.8|175907.8|175985.7|175895.7|5
1729240770000|2024-10-18 08:39:30|175993.9|175903.9|176046.3|175956.3|176046.3|175956.3|175993.9|175903.9|17
1729240780000|2024-10-18 08:39:40|176052.4|175962.4|176056.7|175966.7|176059.4|175969.4|176048.5|175958.5|10
1729240790000|2024-10-18 08:39:50|176058.6|175968.6|176058.1|175968.1|176059.6|175969.6|176054.7|175964.7|6
1729240800000|2024-10-18 08:40:00|176061.3|175971.3|176070.9|175980.9|176074.2|175984.2|176061.3|175971.3|11
1729240810000|2024-10-18 08:40:10|176063.2|175973.2|176075.3|175985.3|176075.9|175985.9|176063.2|175973.2|9
1729240820000|2024-10-18 08:40:20|176077.2|175987.2|176092.6|176002.6|176092.9|176002.9|176070.4|175980.4|19
1729240830000|2024-10-18 08:40:30|176093.6|176003.6|176094.4|176004.4|176094.4|176004.4|176091.6|176001.6|8
1729240840000|2024-10-18 08:40:40|176093.6|176003.6|176088.6|175998.6|176093.6|176003.6|176086.7|175996.7|9
1729240850000|2024-10-18 08:40:50|176089.6|175999.6|176087.2|175997.2|176089.8|175999.8|176084.9|175994.9|9
1729240860000|2024-10-18 08:41:00|176085.8|175995.8|176075.2|175985.2|176085.8|175995.8|176066.3|175976.3|15
1729240870000|2024-10-18 08:41:10|176075.3|175985.3|176076.4|175986.4|176076.4|175986.4|176072.8|175982.8|8
1729240880000|2024-10-18 08:41:20|176075.7|175985.7|176080.6|175990.6|176080.6|175990.6|176068.4|175978.4|13
1729240890000|2024-10-18 08:41:30|176082.5|175992.5|176068.6|175978.6|176084.4|175994.4|176068.6|175978.6|17
1729240900000|2024-10-18 08:41:40|176069.9|175979.9|176068.8|175978.8|176069.9|175979.9|176066.5|175976.5|6
1729240910000|2024-10-18 08:41:50|176066.9|175976.9|176069.9|175979.9|176070.6|175980.6|176066.9|175976.9|9
1729240920000|2024-10-18 08:42:00|176068|175978|176052.3|175962.3|176068|175978|176046.4|175956.4|7
1729240930000|2024-10-18 08:42:10|176052.5|175962.5|176053.4|175963.4|176053.4|175963.4|176052.3|175962.3|4
1729240940000|2024-10-18 08:42:20|176053.6|175963.6|176053.6|175963.6|176053.6|175963.6|176053|175963|3
1729240950000|2024-10-18 08:42:30|176053.2|175963.2|176052.5|175962.5|176053.2|175963.2|176048.3|175958.3|4
1729240960000|2024-10-18 08:42:40|176047.5|175957.5|176046.2|175956.2|176047.9|175957.9|176043.6|175953.6|7
1729240970000|2024-10-18 08:42:50|176046.5|175956.5|176044.2|175954.2|176046.6|175956.6|176020.8|175930.8|12
1729240980000|2024-10-18 08:43:00|176044.1|175954.1|176047.9|175957.9|176047.9|175957.9|176043.4|175953.4|9
1729240990000|2024-10-18 08:43:10|176047.3|175957.3|176093|176003|176097.9|176007.9|176047.3|175957.3|16
1729241000000|2024-10-18 08:43:20|176091.4|176001.4|176091.5|176001.5|176091.5|176001.5|176091|176001|8
1729241010000|2024-10-18 08:43:30|176092|176002|176093.7|176003.7|176093.7|176003.7|176091.9|176001.9|9
1729241020000|2024-10-18 08:43:40|176096.5|176006.5|176101.7|176011.7|176101.7|176011.7|176094.2|176004.2|8
1729241030000|2024-10-18 08:43:50|176104.1|176014.1|176111|176021|176111.5|176021.5|176101.9|176011.9|15
1729241040000|2024-10-18 08:44:00|176114.1|176024.1|176105.3|176015.3|176114.1|176024.1|176102.4|176012.4|17
1729241050000|2024-10-18 08:44:10|176105.1|176015.1|176105.6|176015.6|176106.5|176016.5|176105.1|176015.1|10
1729241060000|2024-10-18 08:44:20|176108.3|176018.3|176111.1|176021.1|176111.1|176021.1|176108|176018|11
1729241070000|2024-10-18 08:44:30|176106.4|176016.4|176119.3|176029.3|176120|176030|176106.4|176016.4|14
1729241080000|2024-10-18 08:44:40|176119.2|176029.2|176118.2|176028.2|176129.6|176039.6|176117.8|176027.8|17
1729241090000|2024-10-18 08:44:50|176116.5|176026.5|176125|176035|176128.1|176038.1|176116.5|176026.5|14
1729241100000|2024-10-18 08:45:00|176125.7|176035.7|176123.2|176033.2|176134.4|176044.4|176120.9|176030.9|11
1729241110000|2024-10-18 08:45:10|176125.4|176035.4|176122.1|176032.1|176125.4|176035.4|176121|176031|5
1729241120000|2024-10-18 08:45:20|176122|176032|176130.8|176040.8|176133.2|176043.2|176122|176032|4
1729241130000|2024-10-18 08:45:30|176130.7|176040.7|176144.9|176054.9|176144.9|176054.9|176120.8|176030.8|10
1729241140000|2024-10-18 08:45:40|176141.1|176051.1|176146.8|176056.8|176146.8|176056.8|176139.2|176049.2|8
1729241150000|2024-10-18 08:45:50|176146.4|176056.4|176145.9|176055.9|176146.6|176056.6|176143.7|176053.7|7
1729241160000|2024-10-18 08:46:00|176149.8|176059.8|176146.4|176056.4|176149.8|176059.8|176140.2|176050.2|13
1729241170000|2024-10-18 08:46:10|176143.7|176053.7|176147.1|176057.1|176157.3|176067.3|176137.5|176047.5|28
1729241180000|2024-10-18 08:46:20|176151.5|176061.5|176142.9|176052.9|176155.2|176065.2|176140|176050|36
1729241190000|2024-10-18 08:46:30|176145.5|176055.5|176160.1|176070.1|176164.1|176074.1|176142.9|176052.9|36
1729241200000|2024-10-18 08:46:40|176159.3|176069.3|176161.5|176071.5|176169|176079|176150.2|176060.2|36
1729241210000|2024-10-18 08:46:50|176157.9|176067.9|176161.1|176071.1|176177.5|176087.5|176157|176067|15
1729241220000|2024-10-18 08:47:00|176166.8|176076.8|176167.4|176077.4|176171.3|176081.3|176165.1|176075.1|9
1729241230000|2024-10-18 08:47:10|176169|176079|176187.5|176097.5|176196.5|176106.5|176169|176079|40
1729241240000|2024-10-18 08:47:20|176187|176097|176203.2|176113.2|176207.7|176117.7|176187|176097|35
1729241250000|2024-10-18 08:47:30|176201.2|176111.2|176208.9|176118.9|176213.7|176123.7|176201.2|176111.2|25
1729241260000|2024-10-18 08:47:40|176207.2|176117.2|176202|176112|176209.3|176119.3|176200.6|176110.6|23
1729241270000|2024-10-18 08:47:50|176203.2|176113.2|176208.1|176118.1|176212.3|176122.3|176203.1|176113.1|27
1729241280000|2024-10-18 08:48:00|176204.6|176114.6|176208.1|176118.1|176213.7|176123.7|176204.6|176114.6|35
1729241290000|2024-10-18 08:48:10|176207.8|176117.8|176209.8|176119.8|176212.5|176122.5|176205.5|176115.5|15
1729241300000|2024-10-18 08:48:20|176211|176121|176212.6|176122.6|176213|176123|176209.8|176119.8|8
1729241310000|2024-10-18 08:48:30|176212.5|176122.5|176212.5|176122.5|176212.5|176122.5|176212.5|176122.5|1
1729241320000|2024-10-18 08:48:40|176212.7|176122.7|176209.7|176119.7|176212.7|176122.7|176209.7|176119.7|4
1729241330000|2024-10-18 08:48:50|176208.3|176118.3|176202.5|176112.5|176208.3|176118.3|176202.4|176112.4|6
1729241340000|2024-10-18 08:49:00|176202.3|176112.3|176201.7|176111.7|176202.3|176112.3|176201.7|176111.7|2
1729241350000|2024-10-18 08:49:10|176201.8|176111.8|176201.7|176111.7|176202.3|176112.3|176198.5|176108.5|10
1729241360000|2024-10-18 08:49:20|176201|176111|176176.8|176086.8|176201|176111|176176.8|176086.8|10
1729241370000|2024-10-18 08:49:30|176176.6|176086.6|176181.7|176091.7|176181.9|176091.9|176176.6|176086.6|6
1729241380000|2024-10-18 08:49:40|176181.5|176091.5|176181.7|176091.7|176182.3|176092.3|176181.5|176091.5|6
1729241390000|2024-10-18 08:49:50|176181.5|176091.5|176179.7|176089.7|176181.5|176091.5|176179.1|176089.1|8
1729241400000|2024-10-18 08:50:00|176180.2|176090.2|176181.1|176091.1|176181.4|176091.4|176179.4|176089.4|12
1729241410000|2024-10-18 08:50:10|176180.9|176090.9|176178.1|176088.1|176182.1|176092.1|176178.1|176088.1|6
1729241420000|2024-10-18 08:50:20|176177.7|176087.7|176199|176109|176199|176109|176177.2|176087.2|10
1729241430000|2024-10-18 08:50:30|176199.1|176109.1|176198.7|176108.7|176201.5|176111.5|176194.6|176104.6|8
1729241440000|2024-10-18 08:50:40|176200.9|176110.9|176198.5|176108.5|176201.1|176111.1|176198.5|176108.5|7
1729241450000|2024-10-18 08:50:50|176198.7|176108.7|176193.9|176103.9|176198.7|176108.7|176193.9|176103.9|3
1729241460000|2024-10-18 08:51:00|176196.5|176106.5|176192.6|176102.6|176198.8|176108.8|176192.4|176102.4|7
1729241470000|2024-10-18 08:51:10|176199|176109|176194.9|176104.9|176200|176110|176194.9|176104.9|6
1729241480000|2024-10-18 08:51:20|176194.6|176104.6|176195.1|176105.1|176196.3|176106.3|176194.6|176104.6|6
1729241490000|2024-10-18 08:51:30|176194.9|176104.9|176195.6|176105.6|176202.1|176112.1|176194.9|176104.9|6
1729241500000|2024-10-18 08:51:40|176196.2|176106.2|176185.1|176095.1|176206.5|176116.5|176185.1|176095.1|7
1729241510000|2024-10-18 08:51:50|176187.1|176097.1|176205.9|176115.9|176210.6|176120.6|176175.4|176085.4|11
1729241520000|2024-10-18 08:52:00|176210.4|176120.4|176219.5|176129.5|176220.9|176130.9|176210.4|176120.4|9
1729241530000|2024-10-18 08:52:10|176220|176130|176223|176133|176224.5|176134.5|176220|176130|11
1729241540000|2024-10-18 08:52:20|176222.9|176132.9|176222.9|176132.9|176222.9|176132.9|176222.8|176132.8|3
1729241550000|2024-10-18 08:52:30|176223.5|176133.5|176228.8|176138.8|176233.5|176143.5|176223.5|176133.5|10
1729241560000|2024-10-18 08:52:40|176234.2|176144.2|176234.1|176144.1|176235.2|176145.2|176228.3|176138.3|8
1729241570000|2024-10-18 08:52:50|176233.7|176143.7|176235.9|176145.9|176235.9|176145.9|176227.3|176137.3|8
1729241580000|2024-10-18 08:53:00|176238.9|176148.9|176232|176142|176243.3|176153.3|176232|176142|13
1729241590000|2024-10-18 08:53:10|176231.3|176141.3|176219.1|176129.1|176234.4|176144.4|176219.1|176129.1|7
1729241600000|2024-10-18 08:53:20|176218.2|176128.2|176234.1|176144.1|176234.1|176144.1|176218.2|176128.2|6
1729241610000|2024-10-18 08:53:30|176231.9|176141.9|176226.5|176136.5|176231.9|176141.9|176226.5|176136.5|6
1729241620000|2024-10-18 08:53:40|176228.3|176138.3|176229.3|176139.3|176229.3|176139.3|176227.7|176137.7|8
1729241630000|2024-10-18 08:53:50|176227.9|176137.9|176234.6|176144.6|176236.1|176146.1|176227.9|176137.9|8
1729241640000|2024-10-18 08:54:00|176234.5|176144.5|176241|176151|176242|176152|176234.5|176144.5|8
1729241650000|2024-10-18 08:54:10|176242.2|176152.2|176260.6|176170.6|176260.6|176170.6|176242.2|176152.2|12
1729241660000|2024-10-18 08:54:20|176263.7|176173.7|176247.5|176157.5|176263.7|176173.7|176244.1|176154.1|9
1729241670000|2024-10-18 08:54:30|176247.6|176157.6|176251|176161|176251|176161|176247.6|176157.6|3
1729241680000|2024-10-18 08:54:40|176253.2|176163.2|176273.3|176183.3|176274.9|176184.9|176253.2|176163.2|9
1729241690000|2024-10-18 08:54:50|176273.2|176183.2|176272.8|176182.8|176274.8|176184.8|176272.8|176182.8|6
1729241700000|2024-10-18 08:55:00|176275.8|176185.8|176274.3|176184.3|176275.9|176185.9|176274.1|176184.1|4
1729241720000|2024-10-18 08:55:20|176274.2|176184.2|176267.9|176177.9|176274.2|176184.2|176267.9|176177.9|10
1729241730000|2024-10-18 08:55:30|176268.5|176178.5|176272.2|176182.2|176272.9|176182.9|176267.9|176177.9|5
1729241740000|2024-10-18 08:55:40|176272.1|176182.1|176265.4|176175.4|176293.5|176203.5|176264.6|176174.6|14
1729241750000|2024-10-18 08:55:50|176265.7|176175.7|176266.6|176176.6|176266.6|176176.6|176263.9|176173.9|5
1729241760000|2024-10-18 08:56:00|176265.9|176175.9|176258.1|176168.1|176265.9|176175.9|176252.3|176162.3|12
1729241770000|2024-10-18 08:56:10|176258|176168|176254.2|176164.2|176258|176168|176254.2|176164.2|5
1729241780000|2024-10-18 08:56:20|176253.9|176163.9|176246|176156|176254.4|176164.4|176246|176156|9
1729241790000|2024-10-18 08:56:30|176248.6|176158.6|176249.6|176159.6|176249.8|176159.8|176247.5|176157.5|8
1729241800000|2024-10-18 08:56:40|176247.2|176157.2|176232.4|176142.4|176247.2|176157.2|176232.2|176142.2|15
1729241810000|2024-10-18 08:56:50|176233|176143|176233.1|176143.1|176235.5|176145.5|176231.8|176141.8|12
1729241820000|2024-10-18 08:57:00|176233.2|176143.2|176233|176143|176233.4|176143.4|176233|176143|5
1729241830000|2024-10-18 08:57:10|176232.9|176142.9|176210.9|176120.9|176242.4|176152.4|176210.9|176120.9|15
1729241840000|2024-10-18 08:57:20|176212.9|176122.9|176215.9|176125.9|176221.9|176131.9|176209.9|176119.9|14
1729241850000|2024-10-18 08:57:30|176215.4|176125.4|176186|176096|176215.4|176125.4|176183.9|176093.9|19
1729241860000|2024-10-18 08:57:40|176194.2|176104.2|176204.7|176114.7|176208.5|176118.5|176187.6|176097.6|14
1729241870000|2024-10-18 08:57:50|176206.9|176116.9|176215.2|176125.2|176215.2|176125.2|176202.5|176112.5|17
1729241880000|2024-10-18 08:58:00|176218.5|176128.5|176217.7|176127.7|176219.8|176129.8|176215.4|176125.4|15
1729241890000|2024-10-18 08:58:10|176220.5|176130.5|176223.8|176133.8|176237.2|176147.2|176213.9|176123.9|24
1729241900000|2024-10-18 08:58:20|176226.9|176136.9|176226|176136|176232.4|176142.4|176220.6|176130.6|30
1729241910000|2024-10-18 08:58:30|176229.2|176139.2|176225.7|176135.7|176230.8|176140.8|176220|176130|30
1729241920000|2024-10-18 08:58:40|176224.2|176134.2|176234.4|176144.4|176235.3|176145.3|176224.2|176134.2|32
1729241930000|2024-10-18 08:58:50|176233|176143|176235.2|176145.2|176239.6|176149.6|176231.9|176141.9|33
1729241940000|2024-10-18 08:59:00|176237.4|176147.4|176237.7|176147.7|176243.5|176153.5|176233.9|176143.9|32
1729241950000|2024-10-18 08:59:10|176233.7|176143.7|176237.7|176147.7|176240.2|176150.2|176231.7|176141.7|27
1729241960000|2024-10-18 08:59:20|176235|176145|176236.6|176146.6|176247.3|176157.3|176234.7|176144.7|22
1729241970000|2024-10-18 08:59:30|176237.1|176147.1|176232.9|176142.9|176237.1|176147.1|176230.9|176140.9|24
1729241980000|2024-10-18 08:59:40|176230.2|176140.2|176233.9|176143.9|176239.9|176149.9|176229.8|176139.8|20
1729241990000|2024-10-18 08:59:50|176236.8|176146.8|176234.8|176144.8|176239.1|176149.1|176228.6|176138.6|19
1729242000000|2024-10-18 09:00:00|176230.4|176140.4|176219.3|176129.3|176230.4|176140.4|176217.7|176127.7|18
1729242010000|2024-10-18 09:00:10|176223.2|176133.2|176230.1|176140.1|176232|176142|176222.8|176132.8|16
1729242020000|2024-10-18 09:00:20|176228.9|176138.9|176232.5|176142.5|176237.3|176147.3|176228.2|176138.2|12
1729242030000|2024-10-18 09:00:30|176235.2|176145.2|176232.1|176142.1|176235.4|176145.4|176231|176141|9
1729242040000|2024-10-18 09:00:40|176231.7|176141.7|176230.4|176140.4|176232|176142|176225|176135|12
1729242050000|2024-10-18 09:00:50|176231.4|176141.4|176228.9|176138.9|176238.1|176148.1|176225.8|176135.8|11
1729242060000|2024-10-18 09:01:00|176228.6|176138.6|176234.7|176144.7|176234.7|176144.7|176213.8|176123.8|14
1729242070000|2024-10-18 09:01:10|176236.7|176146.7|176238.8|176148.8|176238.8|176148.8|176236.4|176146.4|11
1729242080000|2024-10-18 09:01:20|176247.2|176157.2|176264.4|176174.4|176266.2|176176.2|176247.2|176157.2|7
1729242090000|2024-10-18 09:01:30|176264.6|176174.6|176241.2|176151.2|176264.8|176174.8|176240.6|176150.6|13
1729242100000|2024-10-18 09:01:40|176240.9|176150.9|176243.1|176153.1|176243.1|176153.1|176240.9|176150.9|9
1729242110000|2024-10-18 09:01:50|176243.9|176153.9|176237.9|176147.9|176243.9|176153.9|176234.9|176144.9|6
1729242120000|2024-10-18 09:02:00|176239|176149|176242|176152|176250.8|176160.8|176229.6|176139.6|15
1729242130000|2024-10-18 09:02:10|176238.7|176148.7|176223.8|176133.8|176241.3|176151.3|176220.9|176130.9|7
1729242140000|2024-10-18 09:02:20|176224|176134|176236.3|176146.3|176237.7|176147.7|176219.4|176129.4|16
1729242150000|2024-10-18 09:02:30|176236.2|176146.2|176266.1|176176.1|176268.2|176178.2|176236.2|176146.2|11
1729242160000|2024-10-18 09:02:40|176266|176176|176265.4|176135.4|176269.6|176179.6|176234.2|176131.4|18
1729242170000|2024-10-18 09:02:50|176260.4|176130.4|176254.8|176124.8|176260.4|176130.4|176249.5|176119.5|12
1729242180000|2024-10-18 09:03:00|176254.7|176124.7|176254.5|176124.5|176255.1|176125.1|176254|176124|9
1729242190000|2024-10-18 09:03:10|176255.7|176125.7|176252.6|176122.6|176256.6|176126.6|176252.6|176122.6|11
1729242200000|2024-10-18 09:03:20|176252.9|176122.9|176251.8|176121.8|176253.1|176123.1|176251.8|176121.8|3
1729242210000|2024-10-18 09:03:30|176250.5|176120.5|176230.6|176140.6|176250.5|176140.6|176204.4|176114.4|14
1729242220000|2024-10-18 09:03:40|176230.8|176140.8|176238.5|176148.5|176238.5|176148.5|176230.8|176140.8|5
1729242230000|2024-10-18 09:03:50|176239.1|176149.1|176236.5|176146.5|176239.1|176149.1|176236.5|176146.5|3
1729242240000|2024-10-18 09:04:00|176236.6|176146.6|176232.9|176142.9|176237.1|176147.1|176229.9|176139.9|6
1729242250000|2024-10-18 09:04:10|176235.4|176145.4|176235.2|176145.2|176235.4|176145.4|176234.2|176144.2|5
1729242260000|2024-10-18 09:04:20|176235|176145|176231.8|176141.8|176235.2|176145.2|176231.8|176141.8|4
1729242270000|2024-10-18 09:04:30|176230.5|176140.5|176215.3|176125.3|176230.5|176140.5|176213.3|176123.3|5
1729242280000|2024-10-18 09:04:40|176211.6|176121.6|176192.9|176102.9|176213.3|176123.3|176189.4|176099.4|11
1729242300000|2024-10-18 09:05:00|176193.6|176103.6|176195.1|176105.1|176195.1|176105.1|176192.8|176102.8|7
1729242310000|2024-10-18 09:05:10|176195.4|176105.4|176205.1|176115.1|176206.7|176116.7|176187.2|176097.2|11
1729242320000|2024-10-18 09:05:20|176202|176112|176195|176105|176202|176112|176193.3|176103.3|5
1729242330000|2024-10-18 09:05:30|176195.1|176105.1|176191.6|176101.6|176195.1|176105.1|176191.6|176101.6|8
1729242340000|2024-10-18 09:05:40|176194.6|176104.6|176211.2|176121.2|176215.2|176125.2|176194.6|176104.6|10
1729242350000|2024-10-18 09:05:50|176210.9|176120.9|176197.2|176107.2|176210.9|176120.9|176192.9|176102.9|10
1729242360000|2024-10-18 09:06:00|176197.4|176107.4|176189.8|176099.8|176197.4|176107.4|176189.4|176099.4|8
1729242370000|2024-10-18 09:06:10|176189.3|176099.3|176198.8|176108.8|176198.8|176108.8|176189.3|176099.3|3
1729242380000|2024-10-18 09:06:20|176199.1|176109.1|176188|176098|176199.1|176109.1|176181.4|176091.4|11
1729242390000|2024-10-18 09:06:30|176187.7|176097.7|176189.5|176099.5|176189.6|176099.6|176186.2|176096.2|6
1729242400000|2024-10-18 09:06:40|176188|176098|176215.5|176125.5|176215.5|176125.5|176187.9|176097.9|6
1729242410000|2024-10-18 09:06:50|176215.3|176125.3|176212.8|176122.8|176215.3|176125.3|176209.5|176119.5|10
1729242420000|2024-10-18 09:07:00|176216.1|176126.1|176225.2|176135.2|176228.9|176138.9|176216.1|176126.1|5
1729242430000|2024-10-18 09:07:10|176225|176135|176168.9|176078.9|176225|176135|176168.9|176078.9|7
1729242440000|2024-10-18 09:07:20|176168.8|176078.8|176188.8|176098.8|176188.8|176098.8|176168.8|176078.8|10
1729242450000|2024-10-18 09:07:30|176190.8|176100.8|176170.6|176080.6|176190.8|176100.8|176169.6|176079.6|8
1729242460000|2024-10-18 09:07:40|176170.7|176080.7|176168.5|176078.5|176170.7|176080.7|176165.5|176075.5|5
1729242470000|2024-10-18 09:07:50|176163.5|176073.5|176185.9|176095.9|176185.9|176095.9|176163.5|176073.5|3
1729242480000|2024-10-18 09:08:00|176182.8|176092.8|176166.8|176076.8|176182.8|176092.8|176159.1|176069.1|16
1729242490000|2024-10-18 09:08:10|176169.3|176079.3|176169.9|176079.9|176173.7|176083.7|176163.8|176073.8|12
1729242500000|2024-10-18 09:08:20|176171.6|176081.6|176169.7|176079.7|176171.7|176081.7|176169.7|176079.7|4
1729242510000|2024-10-18 09:08:30|176169.5|176079.5|176169.4|176079.4|176169.5|176079.5|176169.4|176079.4|2
1729242520000|2024-10-18 09:08:40|176169.5|176079.5|176163.6|176073.6|176173|176083|176159.9|176069.9|7
1729242530000|2024-10-18 09:08:50|176164.4|176074.4|176163.6|176073.6|176164.4|176074.4|176163.4|176073.4|6
1729242540000|2024-10-18 09:09:00|176164.3|176074.3|176164.3|176074.3|176164.3|176074.3|176164.3|176074.3|1
1729242550000|2024-10-18 09:09:10|176166.2|176076.2|176166.3|176076.3|176166.3|176076.3|176166.2|176076.2|2
1729242560000|2024-10-18 09:09:20|176167|176077|176164|176074|176167|176077|176161.1|176071.1|5
1729242570000|2024-10-18 09:09:30|176163.7|176073.7|176164.3|176074.3|176164.3|176074.3|176163.7|176073.7|4
1729242580000|2024-10-18 09:09:40|176164.1|176074.1|176164.1|176074.1|176164.7|176074.7|176164|176074|6
1729242590000|2024-10-18 09:09:50|176118.1|176028.1|176148.8|176058.8|176148.8|176058.8|176118.1|176028.1|5
1729242600000|2024-10-18 09:10:00|176149.6|176059.6|176139.6|176049.6|176153.2|176063.2|176134.4|176044.4|10
1729242610000|2024-10-18 09:10:10|176140.4|176050.4|176138|176048|176140.4|176050.4|176136|176046|6
1729242620000|2024-10-18 09:10:20|176136.8|176046.8|176096.4|176006.4|176138.4|176048.4|176096.4|176006.4|14
1729242630000|2024-10-18 09:10:30|176099|176009|176100.3|176010.3|176103.9|176013.9|176097.7|176007.7|16
1729242640000|2024-10-18 09:10:40|176100.7|176010.7|176101.6|176011.6|176104.1|176014.1|176100.5|176010.5|12
1729242650000|2024-10-18 09:10:50|176099.5|176009.5|176101|176011|176102|176012|176098.4|176008.4|10
1729242660000|2024-10-18 09:11:00|176103.3|176013.3|176099.8|176009.8|176103.3|176013.3|176098.3|176008.3|14
1729242670000|2024-10-18 09:11:10|176098.5|176008.5|176122.5|176032.5|176124.8|176034.8|176098.3|176008.3|8
1729242680000|2024-10-18 09:11:20|176122.9|176032.9|176122.5|176032.5|176126.1|176036.1|176122.5|176032.5|7
1729242690000|2024-10-18 09:11:30|176124|176034|176124.6|176034.6|176126|176036|176123.8|176033.8|5
1729242700000|2024-10-18 09:11:40|176099|176009|176096|176006|176106.7|176016.7|176094.5|176004.5|14
1729242710000|2024-10-18 09:11:50|176095.3|176005.3|176094.6|176004.6|176095.3|176005.3|176094.1|176004.1|8
1729242720000|2024-10-18 09:12:00|176094.4|176004.4|176090.3|176000.3|176094.4|176004.4|176090.3|176000.3|6
1729242730000|2024-10-18 09:12:10|176090.1|176000.1|176089.8|175999.8|176090.1|176000.1|176089.8|175999.8|4
1729242740000|2024-10-18 09:12:20|176089.9|175999.9|176096.9|176006.9|176096.9|176006.9|176088.7|175998.7|7
1729242750000|2024-10-18 09:12:30|176096.7|176006.7|176099.3|176009.3|176099.3|176009.3|176095.9|176005.9|6
1729242760000|2024-10-18 09:12:40|176100|176010|176099.9|176009.9|176100.3|176010.3|176099.9|176009.9|7
1729242770000|2024-10-18 09:12:50|176099.7|176009.7|176096.4|176006.4|176099.9|176009.9|176096.4|176006.4|3
1729242780000|2024-10-18 09:13:00|176096.6|176006.6|176096.6|176006.6|176096.6|176006.6|176096.6|176006.6|1
1729242790000|2024-10-18 09:13:10|176097.1|176007.1|176096.9|176006.9|176097.1|176007.1|176096.9|176006.9|2
1729242800000|2024-10-18 09:13:20|176087.7|175997.7|176088.8|175998.8|176088.8|175998.8|176087.5|175997.5|5
1729242810000|2024-10-18 09:13:30|176089.7|175999.7|176084.2|175994.2|176089.7|175999.7|176082.5|175992.5|11
1729242820000|2024-10-18 09:13:40|176081.5|175991.5|176083.1|175993.1|176083.5|175993.5|176080.9|175990.9|7
1729242830000|2024-10-18 09:13:50|176082.6|175992.6|176084.8|175994.8|176087.5|175997.5|176082.3|175992.3|9
1729242840000|2024-10-18 09:14:00|176085.9|175995.9|176090.9|176000.9|176095.9|176005.9|176085.5|175995.5|15
1729242850000|2024-10-18 09:14:10|176092.9|176002.9|176091|176001|176092.9|176002.9|176090.4|176000.4|7
1729242860000|2024-10-18 09:14:20|176090.5|176000.5|176089.7|175999.7|176090.5|176000.5|176088.7|175998.7|4
1729242870000|2024-10-18 09:14:30|176089.8|175999.8|176005.2|175915.2|176091.5|176001.5|176002.5|175912.5|27
1729242880000|2024-10-18 09:14:40|176004.2|175914.2|176004.8|175914.8|176005|175915|175998.1|175908.1|20
1729242890000|2024-10-18 09:14:50|176004.2|175914.2|176004.6|175914.6|176009.5|175919.5|176004|175914|11
1729242900000|2024-10-18 09:15:00|176004.7|175914.7|175996.9|175906.9|176007.6|175917.6|175996.9|175906.9|22
1729242910000|2024-10-18 09:15:10|175999.2|175909.2|175982.7|175892.7|176000.6|175910.6|175981.3|175891.3|23
1729242920000|2024-10-18 09:15:20|175992.5|175902.5|176005.4|175915.4|176005.4|175915.4|175992.5|175902.5|14
1729242930000|2024-10-18 09:15:30|176004.9|175914.9|176025|175935|176038.1|175948.1|176000.9|175910.9|13
1729242940000|2024-10-18 09:15:40|176026.5|175936.5|176029.4|175939.4|176029.4|175939.4|176024.7|175934.7|10
1729242950000|2024-10-18 09:15:50|176023.5|175933.5|176015.2|175925.2|176057.7|175967.7|176012.6|175922.6|13
1729242960000|2024-10-18 09:16:00|176018.5|175928.5|176032.3|175942.3|176032.3|175942.3|176015|175925|14
1729242970000|2024-10-18 09:16:10|176032.7|175942.7|176056|175966|176063.9|175973.9|176032.2|175942.2|16
1729242980000|2024-10-18 09:16:20|176057|175967|176060.9|175970.9|176060.9|175970.9|176051.4|175961.4|16
1729242990000|2024-10-18 09:16:30|176061.5|175971.5|176052.6|175962.6|176061.5|175971.5|176051.1|175961.1|17
1729243000000|2024-10-18 09:16:40|176052.8|175962.8|176040.4|175950.4|176055|175965|176040.4|175950.4|12
1729243010000|2024-10-18 09:16:50|176056.6|175966.6|176053.4|175963.4|176056.6|175966.6|176048|175958|18
1729243020000|2024-10-18 09:17:00|176054.2|175964.2|176050.7|175960.7|176065|175975|176048.1|175958.1|17
1729243030000|2024-10-18 09:17:10|176051.2|175961.2|176049.7|175959.7|176052.1|175962.1|176046.9|175956.9|8
1729243040000|2024-10-18 09:17:20|176048.8|175958.8|176046|175956|176050.3|175960.3|176046|175956|12
1729243050000|2024-10-18 09:17:30|176045.4|175955.4|176045.7|175955.7|176048.9|175958.9|176042.1|175952.1|12
1729243060000|2024-10-18 09:17:40|176045.8|175955.8|176046.8|175956.8|176047.3|175957.3|176045.8|175955.8|5
1729243070000|2024-10-18 09:17:50|176047|175957|176046.8|175956.8|176047|175957|176046.8|175956.8|2
1729243080000|2024-10-18 09:18:00|176046.7|175956.7|176045.2|175955.2|176046.7|175956.7|176041|175951|14
1729243090000|2024-10-18 09:18:10|176045.6|175955.6|176062.4|175972.4|176062.4|175972.4|176041.7|175951.7|11
1729243100000|2024-10-18 09:18:20|176069.1|175979.1|176062.1|175972.1|176070|175980|176062.1|175972.1|9
1729243110000|2024-10-18 09:18:30|176067.2|175977.2|176069.2|175979.2|176072.4|175982.4|176067.2|175977.2|4
1729243120000|2024-10-18 09:18:40|176069|175979|176067.4|175977.4|176069|175979|176066.7|175976.7|3
1729243130000|2024-10-18 09:18:50|176065.5|175975.5|176076.3|175986.3|176076.3|175986.3|176064.5|175974.5|9
1729243140000|2024-10-18 09:19:00|176077.5|175987.5|176077.3|175987.3|176083.4|175993.4|176077.3|175987.3|6
1729243150000|2024-10-18 09:19:10|176076.8|175986.8|176058.8|175968.8|176079.2|175989.2|176047.7|175957.7|13
1729243160000|2024-10-18 09:19:20|176058.7|175968.7|176059.1|175969.1|176059.1|175969.1|176055.4|175965.4|9
1729243170000|2024-10-18 09:19:30|176058.1|175968.1|176057|175967|176058.3|175968.3|176055.9|175965.9|12
1729243180000|2024-10-18 09:19:40|176055.8|175965.8|176037.4|175947.4|176057|175967|176037.4|175947.4|9
1729243190000|2024-10-18 09:19:50|176038.4|175948.4|176028.7|175938.7|176063.4|175973.4|176021.3|175931.3|14
1729243200000|2024-10-18 09:20:00|176030.1|175940.1|176031.5|175941.5|176031.7|175941.7|176030.1|175940.1|7
1729243210000|2024-10-18 09:20:10|176039.8|175949.8|176027.9|175937.9|176041.9|175951.9|176027.9|175937.9|6
1729243220000|2024-10-18 09:20:20|176029.3|175939.3|176022.7|175932.7|176031.6|175941.6|176022.7|175932.7|12
1729243230000|2024-10-18 09:20:30|176022.9|175932.9|176009.5|175919.5|176022.9|175932.9|176009.5|175919.5|8
1729243240000|2024-10-18 09:20:40|176009.4|175919.4|176018.3|175928.3|176019|175929|176009.4|175919.4|8
1729243250000|2024-10-18 09:20:50|176019|175929|175977.3|175887.3|176019.2|175929.2|175976|175886|11
1729243260000|2024-10-18 09:21:00|175975.8|175885.8|175973.5|175883.5|175976.4|175886.4|175973.5|175883.5|5
1729243270000|2024-10-18 09:21:10|175974.9|175884.9|175975.9|175885.9|175976.4|175886.4|175974.9|175884.9|4
1729243280000|2024-10-18 09:21:20|175973.6|175883.6|175971.5|175881.5|175973.6|175883.6|175971.5|175881.5|5
1729243290000|2024-10-18 09:21:30|175968.9|175878.9|175969.1|175879.1|175969.1|175879.1|175966.7|175876.7|19
1729243300000|2024-10-18 09:21:40|175969|175879|175972.6|175882.6|175972.6|175882.6|175967.8|175877.8|11
1729243310000|2024-10-18 09:21:50|175970.2|175880.2|175971.6|175881.6|175974.1|175884.1|175970.2|175880.2|7
1729243320000|2024-10-18 09:22:00|175972.1|175882.1|175908.7|175818.7|175972.1|175882.1|175908.7|175818.7|16
1729243330000|2024-10-18 09:22:10|175908.6|175818.6|175907.4|175817.4|175911.1|175821.1|175902.6|175812.6|20
1729243340000|2024-10-18 09:22:20|175909.3|175819.3|175882.4|175792.4|175909.4|175819.4|175876.6|175786.6|26
1729243350000|2024-10-18 09:22:30|175883.4|175793.4|175906.3|175776.3|175907.1|175793.4|175883.4|175765.7|13
1729243360000|2024-10-18 09:22:40|175905.1|175775.1|175882.5|175752.5|175908.5|175778.5|175881.2|175751.2|17
1729243370000|2024-10-18 09:22:50|175881.9|175751.9|175886.8|175756.8|175887.4|175757.4|175880.9|175750.9|16
1729243380000|2024-10-18 09:23:00|175889.1|175759.1|175898.9|175768.9|175907.6|175777.6|175880|175750|15
1729243390000|2024-10-18 09:23:10|175905.9|175775.9|175904.7|175814.7|175918.6|175815.6|175904.7|175775.8|13
1729243400000|2024-10-18 09:23:20|175902.4|175812.4|175877.2|175787.2|175903.6|175813.6|175877.2|175787.2|11
1729243410000|2024-10-18 09:23:30|175900.6|175770.6|175884.4|175754.4|175902.5|175772.5|175884.4|175754.4|10
1729243420000|2024-10-18 09:23:40|175884.2|175754.2|175907.5|175777.5|175918|175788|175884.2|175754.2|13
1729243430000|2024-10-18 09:23:50|175907.1|175777.1|175908|175778|175908.2|175778.2|175906.8|175776.8|9
1729243440000|2024-10-18 09:24:00|175908.7|175778.7|175909.1|175779.1|175909.1|175779.1|175907.3|175777.3|7
1729243450000|2024-10-18 09:24:10|175908.1|175778.1|175920.8|175790.8|175922.5|175792.5|175907.3|175777.3|12
1729243460000|2024-10-18 09:24:20|175923.1|175793.1|175921.4|175791.4|175923.1|175793.1|175921.4|175791.4|3
1729243470000|2024-10-18 09:24:30|175919.4|175789.4|175915.3|175785.3|175919.4|175789.4|175912.5|175782.5|7
1729243480000|2024-10-18 09:24:40|175915.9|175785.9|175903.4|175773.4|175915.9|175785.9|175903.4|175773.4|9
1729243490000|2024-10-18 09:24:50|175903.7|175773.7|175883.3|175793.3|175904.1|175793.4|175883.2|175773.5|6
1729243500000|2024-10-18 09:25:00|175882.3|175792.3|175883.9|175793.9|175884.7|175794.7|175881.4|175791.4|14
1729243510000|2024-10-18 09:25:10|175883.7|175793.7|175884.3|175794.3|175890.6|175800.6|175883.7|175793.7|10
1729243520000|2024-10-18 09:25:20|175888.5|175798.5|175892.3|175802.3|175893.8|175803.8|175885.6|175795.6|17
1729243530000|2024-10-18 09:25:30|175895.9|175805.9|175882.9|175792.9|175895.9|175805.9|175882.9|175792.9|12
1729243540000|2024-10-18 09:25:40|175883.3|175793.3|175883.1|175793.1|175883.3|175793.3|175882.1|175792.1|10
1729243550000|2024-10-18 09:25:50|175882.8|175792.8|175882.2|175792.2|175882.9|175792.9|175882.2|175792.2|6
1729243560000|2024-10-18 09:26:00|175882.7|175792.7|175884.5|175794.5|175884.9|175794.9|175882.7|175792.7|7
1729243570000|2024-10-18 09:26:10|175884.6|175794.6|175877.3|175787.3|175884.7|175794.7|175877.3|175787.3|5
1729243580000|2024-10-18 09:26:20|175878.6|175788.6|175883.8|175793.8|175884|175794|175878.6|175788.6|8
1729243590000|2024-10-18 09:26:30|175891.7|175801.7|175898.7|175808.7|175907.8|175817.8|175891.7|175801.7|5
1729243600000|2024-10-18 09:26:40|175898.6|175808.6|175928.7|175838.7|175931.5|175841.5|175898.6|175808.6|8
1729243610000|2024-10-18 09:26:50|175928.4|175838.4|175931|175841|175941.7|175851.7|175928.4|175838.4|8
1729243620000|2024-10-18 09:27:00|175933.7|175843.7|175939.1|175849.1|175941.5|175851.5|175927.8|175837.8|11
1729243630000|2024-10-18 09:27:10|175936.3|175846.3|175911.3|175821.3|175959.4|175869.4|175905.5|175815.5|21
1729243640000|2024-10-18 09:27:20|175908.1|175818.1|175903.7|175813.7|175908.1|175818.1|175903.5|175813.5|12
1729243650000|2024-10-18 09:27:30|175907.2|175817.2|175900.4|175810.4|175908.4|175818.4|175900.4|175810.4|14
1729243660000|2024-10-18 09:27:40|175900.6|175810.6|175906.5|175816.5|175906.5|175816.5|175899.1|175809.1|10
1729243670000|2024-10-18 09:27:50|175905.9|175815.9|175898.1|175808.1|175905.9|175815.9|175897.8|175807.8|15
1729243680000|2024-10-18 09:28:00|175897.9|175807.9|175896.2|175806.2|175901.3|175811.3|175893.9|175803.9|14
1729243690000|2024-10-18 09:28:10|175896.4|175806.4|175896.6|175806.6|175905|175815|175896|175806|13
1729243700000|2024-10-18 09:28:20|175897|175807|175879.7|175789.7|175897.1|175807.1|175864.1|175774.1|14
1729243710000|2024-10-18 09:28:30|175881.4|175791.4|175877.3|175787.3|175881.4|175791.4|175877.3|175787.3|5
1729243720000|2024-10-18 09:28:40|175877.7|175787.7|175878.4|175788.4|175878.4|175788.4|175877.7|175787.7|9
1729243730000|2024-10-18 09:28:50|175876.3|175786.3|175883.6|175793.6|175883.6|175793.6|175876.3|175786.3|13
1729243740000|2024-10-18 09:29:00|175887.2|175797.2|175887.8|175797.8|175893|175803|175885.1|175795.1|11
1729243750000|2024-10-18 09:29:10|175885.4|175795.4|175885.7|175795.7|175888|175798|175882.5|175792.5|13
1729243760000|2024-10-18 09:29:20|175885.3|175795.3|175884.9|175794.9|175887.5|175797.5|175884.5|175794.5|12
1729243770000|2024-10-18 09:29:30|175884.4|175794.4|175888.5|175798.5|175888.9|175798.9|175884.4|175794.4|12
1729243780000|2024-10-18 09:29:40|175888.8|175798.8|175887.5|175797.5|175892|175802|175883.2|175793.2|12
1729243790000|2024-10-18 09:29:50|175887.7|175797.7|175888.8|175798.8|175891.2|175801.2|175886.9|175796.9|16
1729243800000|2024-10-18 09:30:00|175887.6|175797.6|175888.1|175798.1|175888.1|175798.1|175887.5|175797.5|4
1729243810000|2024-10-18 09:30:10|175889.3|175799.3|175901.3|175811.3|175902.9|175812.9|175888.5|175798.5|16
1729243820000|2024-10-18 09:30:20|175901.1|175811.1|175899.5|175809.5|175904.7|175814.7|175897.5|175807.5|9
1729243830000|2024-10-18 09:30:30|175898.4|175808.4|175882|175792|175898.5|175808.5|175881.8|175791.8|8
1729243840000|2024-10-18 09:30:40|175882.5|175792.5|175882.1|175792.1|175883|175793|175881.7|175791.7|11
1729243850000|2024-10-18 09:30:50|175881.9|175791.9|175887.6|175797.6|175887.6|175797.6|175881.9|175791.9|9
1729243860000|2024-10-18 09:31:00|175887.8|175797.8|175888.4|175798.4|175888.4|175798.4|175887.8|175797.8|6
1729243870000|2024-10-18 09:31:10|175888.6|175798.6|175892.3|175802.3|175902.6|175812.6|175888.6|175798.6|12
1729243880000|2024-10-18 09:31:20|175895.1|175805.1|175887.4|175797.4|175895.1|175805.1|175884.4|175794.4|12
1729243890000|2024-10-18 09:31:30|175888.1|175798.1|175891.1|175801.1|175892|175802|175888.1|175798.1|7
1729243900000|2024-10-18 09:31:40|175880.4|175790.4|175884.4|175794.4|175884.4|175794.4|175880.4|175790.4|6
1729243910000|2024-10-18 09:31:50|175884.5|175794.5|175889.1|175799.1|175890.9|175800.9|175884.5|175794.5|11
1729243920000|2024-10-18 09:32:00|175892.1|175802.1|175891.3|175801.3|175892.1|175802.1|175884.3|175794.3|11
1729243930000|2024-10-18 09:32:10|175888|175798|175891|175801|175891.2|175801.2|175883.1|175793.1|9
1729243940000|2024-10-18 09:32:20|175890.9|175800.9|175880.8|175790.8|175891.2|175801.2|175878.4|175788.4|11
1729243950000|2024-10-18 09:32:30|175884.5|175794.5|175884.7|175794.7|175884.9|175794.9|175884.5|175794.5|3
1729243960000|2024-10-18 09:32:40|175886.7|175796.7|175885.6|175795.6|175887.4|175797.4|175885.6|175795.6|8
1729243970000|2024-10-18 09:32:50|175887.2|175797.2|175878.9|175788.9|175887.7|175797.7|175878.9|175788.9|8
1729243980000|2024-10-18 09:33:00|175882.9|175792.9|175886.7|175796.7|175887.3|175797.3|175882.9|175792.9|6
1729243990000|2024-10-18 09:33:10|175882.5|175792.5|175887.2|175797.2|175887.2|175797.2|175882.5|175792.5|4
1729244000000|2024-10-18 09:33:20|175872|175782|175890.2|175800.2|175898.8|175808.8|175872|175782|15
1729244010000|2024-10-18 09:33:30|175890.1|175800.1|175892.4|175802.4|175892.4|175802.4|175888.1|175798.1|8
1729244020000|2024-10-18 09:33:40|175887.9|175797.9|175890.4|175800.4|175890.4|175800.4|175884.7|175794.7|6
1729244030000|2024-10-18 09:33:50|175890.3|175800.3|175912|175822|175912.5|175822.5|175890.3|175800.3|9
1729244040000|2024-10-18 09:34:00|175911.5|175821.5|175912.8|175822.8|175913|175823|175910.7|175820.7|9
1729244060000|2024-10-18 09:34:20|175912.5|175822.5|175907.9|175817.9|175913.7|175823.7|175905.4|175815.4|13
1729244070000|2024-10-18 09:34:30|175907.8|175817.8|175913.4|175823.4|175915.9|175825.9|175904.3|175814.3|9
1729244080000|2024-10-18 09:34:40|175913.1|175823.1|175913.3|175823.3|175915.3|175825.3|175911.9|175821.9|14
1729244090000|2024-10-18 09:34:50|175900.4|175810.4|175908.5|175818.5|175908.5|175818.5|175900.4|175810.4|5
1729244100000|2024-10-18 09:35:00|175911.1|175821.1|175909.6|175819.6|175915.6|175825.6|175909.6|175819.6|7
1729244110000|2024-10-18 09:35:10|175907.1|175817.1|175909.1|175819.1|175909.2|175819.2|175906.9|175816.9|6
1729244120000|2024-10-18 09:35:20|175908.8|175818.8|175909.1|175819.1|175909.1|175819.1|175900.5|175810.5|12
1729244130000|2024-10-18 09:35:30|175909.3|175819.3|175905.6|175815.6|175909.3|175819.3|175905.5|175815.5|5
1729244140000|2024-10-18 09:35:40|175910|175820|175913.1|175823.1|175913.7|175823.7|175909.3|175819.3|5
1729244150000|2024-10-18 09:35:50|175914.2|175824.2|175910.6|175820.6|175914.2|175824.2|175909.1|175819.1|5
1729244160000|2024-10-18 09:36:00|175906|175816|175907.7|175817.7|175908.3|175818.3|175906|175816|4
1729244170000|2024-10-18 09:36:10|175909.7|175819.7|175909.7|175819.7|175909.9|175819.9|175909.7|175819.7|3
1729244180000|2024-10-18 09:36:20|175907.2|175817.2|175874.8|175784.8|175909.6|175819.6|175864.3|175774.3|13
1729244190000|2024-10-18 09:36:30|175880.5|175790.5|175879|175789|175888.8|175798.8|175872.9|175782.9|9
1729244200000|2024-10-18 09:36:40|175881.6|175791.6|175873.1|175783.1|175881.6|175791.6|175861.4|175771.4|8
1729244210000|2024-10-18 09:36:50|175875.4|175785.4|175883.1|175793.1|175883.1|175793.1|175872|175782|12
1729244220000|2024-10-18 09:37:00|175874.1|175784.1|175833.4|175743.4|175879.2|175789.2|175830.7|175740.7|14
1729244230000|2024-10-18 09:37:10|175833.2|175743.2|175817.5|175727.5|175833.2|175743.2|175814.6|175724.6|15
1729244240000|2024-10-18 09:37:20|175843.5|175713.5|175834.2|175704.2|175843.5|175713.5|175834.2|175704.2|16
1729244250000|2024-10-18 09:37:30|175832.7|175702.7|175806.7|175676.7|175832.7|175702.7|175788.8|175671.7|17
1729244260000|2024-10-18 09:37:40|175810|175680|175805.9|175675.9|175815.6|175685.6|175803.7|175673.7|9
1729244270000|2024-10-18 09:37:50|175809.1|175679.1|175772.2|175682.2|175809.1|175682.2|175733.5|175643.5|12
1729244280000|2024-10-18 09:38:00|175769.9|175679.9|175792.8|175662.8|175794.9|175683.2|175769.9|175660.7|9
1729244290000|2024-10-18 09:38:10|175793.4|175663.4|175798.3|175668.3|175801.3|175671.3|175793.4|175663.4|5
1729244300000|2024-10-18 09:38:20|175794.3|175664.3|175811.9|175681.9|175813.4|175683.4|175793.9|175663.9|12
1729244310000|2024-10-18 09:38:30|175812.2|175682.2|175811.9|175681.9|175819.8|175689.8|175811.9|175681.9|11
1729244320000|2024-10-18 09:38:40|175812.8|175682.8|175802.2|175672.2|175814.6|175684.6|175802.2|175672.2|15
1729244330000|2024-10-18 09:38:50|175806|175676|175789.9|175659.9|175806|175676|175789.9|175659.9|12
1729244340000|2024-10-18 09:39:00|175788.3|175658.3|175792.1|175662.1|175792.1|175662.1|175788.1|175658.1|9
1729244350000|2024-10-18 09:39:10|175791.6|175661.6|175787.7|175657.7|175792.1|175662.1|175786.5|175656.5|10
1729244360000|2024-10-18 09:39:20|175785.2|175655.2|175788.6|175658.6|175788.8|175658.8|175785.1|175655.1|7
1729244370000|2024-10-18 09:39:30|175788.9|175658.9|175793.2|175663.2|175794.8|175664.8|175787.7|175657.7|13
1729244380000|2024-10-18 09:39:40|175796.6|175666.6|175796.6|175666.6|175801.5|175671.5|175792.6|175662.6|7
1729244390000|2024-10-18 09:39:50|175795.2|175665.2|175792.3|175662.3|175802.1|175672.1|175791.3|175661.3|13
1729244400000|2024-10-18 09:40:00|175796.4|175666.4|175788.7|175698.7|175810.4|175698.7|175782.1|175666.4|9
1729244410000|2024-10-18 09:40:10|175791.7|175701.7|175798|175708|175799.6|175709.6|175791.7|175701.7|8
1729244420000|2024-10-18 09:40:20|175798.2|175708.2|175800.3|175710.3|175800.5|175710.5|175798.2|175708.2|9
1729244430000|2024-10-18 09:40:30|175800.1|175710.1|175800.2|175710.2|175800.4|175710.4|175800.1|175710.1|7
1729244440000|2024-10-18 09:40:40|175800.1|175710.1|175800.5|175710.5|175805.9|175715.9|175799.9|175709.9|14
1729244450000|2024-10-18 09:40:50|175776|175686|175774.6|175684.6|175779.4|175689.4|175774.1|175684.1|18
1729244460000|2024-10-18 09:41:00|175772.2|175682.2|175796.5|175706.5|175797.5|175707.5|175766.7|175676.7|16
1729244470000|2024-10-18 09:41:10|175799.7|175709.7|175802.6|175712.6|175802.6|175712.6|175796.9|175706.9|9
1729244480000|2024-10-18 09:41:20|175799.9|175709.9|175820.1|175730.1|175820.1|175730.1|175799.6|175709.6|17
1729244490000|2024-10-18 09:41:30|175818.3|175728.3|175814.3|175724.3|175818.3|175728.3|175806.1|175716.1|15
1729244500000|2024-10-18 09:41:40|175815.3|175725.3|175814.5|175724.5|175815.7|175725.7|175814.5|175724.5|6
1729244510000|2024-10-18 09:41:50|175816|175726|175803.8|175713.8|175816|175726|175801.2|175711.2|10
1729244520000|2024-10-18 09:42:00|175804.4|175714.4|175798.6|175708.6|175807.4|175717.4|175792|175702|15
1729244530000|2024-10-18 09:42:10|175798.4|175708.4|175798.4|175708.4|175798.6|175708.6|175798.1|175708.1|6
1729244540000|2024-10-18 09:42:20|175797.6|175707.6|175808.8|175718.8|175810.4|175720.4|175788.4|175698.4|14
1729244550000|2024-10-18 09:42:30|175808|175718|175813.8|175723.8|175814.9|175724.9|175805.2|175715.2|15
1729244560000|2024-10-18 09:42:40|175814|175724|175826.6|175736.6|175827|175737|175814|175724|7
1729244570000|2024-10-18 09:42:50|175827.4|175737.4|175828.8|175738.8|175828.8|175738.8|175826.7|175736.7|11
1729244580000|2024-10-18 09:43:00|175829.1|175739.1|175816.6|175726.6|175829.4|175739.4|175810.7|175720.7|10
1729244590000|2024-10-18 09:43:10|175818.9|175728.9|175818|175728|175818.9|175728.9|175815.6|175725.6|6
1729244600000|2024-10-18 09:43:20|175820.6|175730.6|175819.5|175729.5|175821.5|175731.5|175819.5|175729.5|4
1729244610000|2024-10-18 09:43:30|175824.7|175734.7|175822.4|175732.4|175825.1|175735.1|175822.4|175732.4|4
1729244620000|2024-10-18 09:43:40|175821.9|175731.9|175822|175732|175822|175732|175821.9|175731.9|2
1729244630000|2024-10-18 09:43:50|175821.8|175731.8|175812.5|175722.5|175821.8|175731.8|175808.6|175718.6|5
1729244640000|2024-10-18 09:44:00|175824.9|175734.9|175840.4|175750.4|175843.9|175753.9|175823.1|175733.1|10
1729244650000|2024-10-18 09:44:10|175838.6|175748.6|175838.3|175748.3|175838.6|175748.6|175838|175748|4
1729244660000|2024-10-18 09:44:20|175841.3|175751.3|175841.7|175751.7|175844.4|175754.4|175838|175748|6
1729244670000|2024-10-18 09:44:30|175841.2|175751.2|175860.2|175730.2|175870.2|175751.2|175838.7|175730.2|7
1729244680000|2024-10-18 09:44:40|175855.5|175725.5|175837.8|175747.8|175855.5|175747.8|175826.6|175725.5|9
1729244690000|2024-10-18 09:44:50|175836|175746|175836.1|175746.1|175836.4|175746.4|175830.6|175740.6|8
1729244700000|2024-10-18 09:45:00|175836.3|175746.3|175834.6|175744.6|175836.3|175746.3|175831.8|175741.8|8
1729244710000|2024-10-18 09:45:10|175818.4|175728.4|175836.3|175746.3|175836.3|175746.3|175818.4|175728.4|9
1729244720000|2024-10-18 09:45:20|175836.4|175746.4|175826|175736|175836.4|175746.4|175826|175736|12
1729244730000|2024-10-18 09:45:30|175825.6|175735.6|175825.7|175735.7|175825.7|175735.7|175824.9|175734.9|6
1729244740000|2024-10-18 09:45:40|175825.5|175735.5|175825.7|175735.7|175825.9|175735.9|175825.4|175735.4|8
1729244750000|2024-10-18 09:45:50|175825.9|175735.9|175827.9|175737.9|175827.9|175737.9|175823.2|175733.2|10
1729244760000|2024-10-18 09:46:00|175828.2|175738.2|175828.2|175738.2|175831.9|175741.9|175827.3|175737.3|9
1729244770000|2024-10-18 09:46:10|175827.4|175737.4|175830.2|175740.2|175847.8|175757.8|175826.9|175736.9|10
1729244780000|2024-10-18 09:46:20|175830.8|175740.8|175826.3|175736.3|175830.8|175740.8|175824.5|175734.5|16
1729244790000|2024-10-18 09:46:30|175826.2|175736.2|175833.8|175743.8|175833.8|175743.8|175825.5|175735.5|5
1729244800000|2024-10-18 09:46:40|175834.5|175744.5|175831.6|175741.6|175834.5|175744.5|175826.8|175736.8|9
1729244810000|2024-10-18 09:46:50|175831.8|175741.8|175827.1|175737.1|175832.2|175742.2|175827|175737|10
1729244820000|2024-10-18 09:47:00|175829.1|175739.1|175827.4|175737.4|175829.1|175739.1|175827.3|175737.3|7
1729244830000|2024-10-18 09:47:10|175827.3|175737.3|175821.5|175731.5|175827.4|175737.4|175821.5|175731.5|10
1729244840000|2024-10-18 09:47:20|175821.3|175731.3|175828.4|175738.4|175828.4|175738.4|175821.1|175731.1|7
1729244850000|2024-10-18 09:47:30|175828.9|175738.9|175825.1|175735.1|175854|175764|175817.2|175727.2|14
1729244860000|2024-10-18 09:47:40|175824.8|175734.8|175809.9|175719.9|175825|175735|175809.9|175719.9|9
1729244870000|2024-10-18 09:47:50|175805.5|175715.5|175805.9|175715.9|175806.5|175716.5|175803.5|175713.5|4
1729244880000|2024-10-18 09:48:00|175808.7|175718.7|175806.8|175716.8|175808.7|175718.7|175801.6|175711.6|8
1729244890000|2024-10-18 09:48:10|175806.9|175716.9|175803.2|175713.2|175808.1|175718.1|175799|175709|10
1729244900000|2024-10-18 09:48:20|175803|175713|175811.5|175721.5|175811.5|175721.5|175802|175712|10
1729244910000|2024-10-18 09:48:30|175811.9|175721.9|175813.9|175723.9|175817.1|175727.1|175810.4|175720.4|8
1729244920000|2024-10-18 09:48:40|175814.5|175724.5|175814.2|175724.2|175814.5|175724.5|175814.2|175724.2|5
1729244930000|2024-10-18 09:48:50|175814|175724|175791.2|175701.2|175814.6|175724.6|175788|175698|9
1729244940000|2024-10-18 09:49:00|175789.2|175699.2|175789.2|175699.2|175793.6|175703.6|175784.4|175694.4|14
1729244950000|2024-10-18 09:49:10|175788.9|175698.9|175779.8|175689.8|175788.9|175698.9|175779.8|175689.8|8
1729244960000|2024-10-18 09:49:20|175779.9|175689.9|175781.6|175691.6|175781.9|175691.9|175779.9|175689.9|3
1729244970000|2024-10-18 09:49:30|175781|175691|175778.7|175688.7|175781|175691|175774.9|175684.9|8
1729244980000|2024-10-18 09:49:40|175773.7|175683.7|175780.8|175690.8|175780.8|175690.8|175773.7|175683.7|2
1729244990000|2024-10-18 09:49:50|175779.8|175689.8|175779.8|175689.8|175779.8|175689.8|175779.8|175689.8|1
1729245000000|2024-10-18 09:50:00|175779|175689|175772.3|175682.3|175779|175689|175771.5|175681.5|4
1729245010000|2024-10-18 09:50:10|175779.7|175689.7|175758.8|175668.8|175779.7|175689.7|175750.8|175660.8|10
1729245020000|2024-10-18 09:50:20|175758.1|175668.1|175758.9|175668.9|175759.1|175669.1|175758.1|175668.1|8
1729245030000|2024-10-18 09:50:30|175759|175669|175755.9|175665.9|175759|175669|175747.3|175657.3|8
1729245040000|2024-10-18 09:50:40|175758.1|175668.1|175759.7|175669.7|175759.7|175669.7|175758.1|175668.1|5
1729245050000|2024-10-18 09:50:50|175760.1|175670.1|175762.6|175672.6|175764.9|175674.9|175759.1|175669.1|9
1729245060000|2024-10-18 09:51:00|175762.8|175672.8|175762.6|175672.6|175763.4|175673.4|175759.5|175669.5|9
1729245070000|2024-10-18 09:51:10|175758|175668|175759.2|175669.2|175761.2|175671.2|175757.8|175667.8|7
1729245080000|2024-10-18 09:51:20|175759.1|175669.1|175720.1|175630.1|175759.1|175669.1|175713.4|175623.4|5
1729245090000|2024-10-18 09:51:30|175721.6|175631.6|175719.4|175629.4|175722.7|175632.7|175712|175622|15
1729245100000|2024-10-18 09:51:40|175721.1|175631.1|175692.4|175602.4|175721.9|175631.9|175676.6|175586.6|16
1729245110000|2024-10-18 09:51:50|175689.7|175599.7|175674.4|175584.4|175693.3|175603.3|175671.7|175581.7|16
1729245120000|2024-10-18 09:52:00|175685.4|175595.4|175673.1|175583.1|175687.4|175597.4|175673.1|175583.1|6
1729245130000|2024-10-18 09:52:10|175673.5|175583.5|175673.7|175583.7|175673.7|175583.7|175673.1|175583.1|5
1729245140000|2024-10-18 09:52:20|175673.5|175583.5|175690.3|175600.3|175690.3|175600.3|175673.2|175583.2|5
1729245150000|2024-10-18 09:52:30|175688.9|175598.9|175677.5|175587.5|175688.9|175598.9|175677.5|175587.5|7
1729245160000|2024-10-18 09:52:40|175677.4|175587.4|175687|175597|175687.5|175597.5|175674.8|175584.8|12
1729245170000|2024-10-18 09:52:50|175687.5|175597.5|175677.3|175587.3|175687.5|175597.5|175677.3|175587.3|6
1729245180000|2024-10-18 09:53:00|175687|175597|175682.2|175592.2|175687.5|175597.5|175677.3|175587.3|10
1729245190000|2024-10-18 09:53:10|175682.7|175592.7|175682.4|175592.4|175682.7|175592.7|175682.2|175592.2|5
1729245200000|2024-10-18 09:53:20|175689.4|175599.4|175686.8|175596.8|175690.4|175600.4|175686.8|175596.8|5
1729245210000|2024-10-18 09:53:30|175685.9|175595.9|175681.2|175591.2|175686.6|175596.6|175681.2|175591.2|5
1729245220000|2024-10-18 09:53:40|175683.3|175593.3|175681|175591|175683.3|175593.3|175677|175587|10
1729245230000|2024-10-18 09:53:50|175681.1|175591.1|175683.5|175593.5|175683.5|175593.5|175681|175591|3
1729245240000|2024-10-18 09:54:00|175689.5|175599.5|175678.8|175588.8|175694.2|175604.2|175678.8|175588.8|10
1729245250000|2024-10-18 09:54:10|175677.1|175587.1|175684.6|175594.6|175684.9|175594.9|175677.1|175587.1|4
1729245260000|2024-10-18 09:54:20|175684.7|175594.7|175696.2|175606.2|175696.2|175606.2|175676.3|175586.3|16
1729245270000|2024-10-18 09:54:30|175696.7|175606.7|175704.8|175614.8|175704.8|175614.8|175696.7|175606.7|4
1729245280000|2024-10-18 09:54:40|175705.7|175615.7|175708.7|175618.7|175711|175621|175705.7|175615.7|4
1729245290000|2024-10-18 09:54:50|175707.6|175617.6|175722.1|175632.1|175725.6|175635.6|175706.5|175616.5|8
1729245300000|2024-10-18 09:55:00|175720.9|175630.9|175721.1|175631.1|175721.2|175631.2|175720.5|175630.5|5
1729245310000|2024-10-18 09:55:10|175721|175631|175721.9|175631.9|175721.9|175631.9|175721|175631|2
1729245320000|2024-10-18 09:55:20|175699.7|175609.7|175714.3|175624.3|175714.9|175624.9|175696.8|175606.8|11
1729245330000|2024-10-18 09:55:30|175714.7|175624.7|175717.3|175627.3|175717.5|175627.5|175714.7|175624.7|7
1729245340000|2024-10-18 09:55:40|175723.1|175633.1|175707.1|175617.1|175723.1|175633.1|175706.7|175616.7|7
1729245350000|2024-10-18 09:55:50|175707.6|175617.6|175715.4|175625.4|175715.4|175625.4|175707.6|175617.6|7
1729245360000|2024-10-18 09:56:00|175715.5|175625.5|175710.8|175620.8|175715.7|175625.7|175710.8|175620.8|7
1729245370000|2024-10-18 09:56:10|175710.1|175620.1|175693.9|175603.9|175712.1|175622.1|175688.6|175598.6|14
1729245380000|2024-10-18 09:56:20|175694.6|175604.6|175696.1|175606.1|175696.1|175606.1|175693.5|175603.5|7
1729245390000|2024-10-18 09:56:30|175696.8|175606.8|175696|175606|175696.8|175606.8|175690.8|175600.8|9
1729245400000|2024-10-18 09:56:40|175697|175607|175697.2|175607.2|175697.9|175607.9|175697|175607|5
1729245410000|2024-10-18 09:56:50|175701.5|175611.5|175699|175609|175701.5|175611.5|175699|175609|2
1729245420000|2024-10-18 09:57:00|175699.8|175609.8|175699.9|175609.9|175699.9|175609.9|175699.8|175609.8|2
1729245430000|2024-10-18 09:57:10|175695.2|175605.2|175690.2|175600.2|175695.2|175605.2|175690.2|175600.2|4
1729245440000|2024-10-18 09:57:20|175698.4|175608.4|175697.4|175607.4|175702.6|175612.6|175692.9|175602.9|8
1729245450000|2024-10-18 09:57:30|175699.9|175609.9|175697.8|175607.8|175699.9|175609.9|175697.8|175607.8|6
1729245460000|2024-10-18 09:57:40|175702.5|175612.5|175704.5|175614.5|175706|175616|175699.1|175609.1|7
1729245470000|2024-10-18 09:57:50|175707|175617|175716.6|175626.6|175716.7|175626.7|175707|175617|5
1729245480000|2024-10-18 09:58:00|175718.9|175628.9|175722.4|175632.4|175732.9|175642.9|175718.9|175628.9|8
1729245490000|2024-10-18 09:58:10|175722.5|175632.5|175722.6|175632.6|175722.6|175632.6|175722.5|175632.5|2
1729245500000|2024-10-18 09:58:20|175724.8|175634.8|175726.2|175636.2|175726.2|175636.2|175724.8|175634.8|3
1729245510000|2024-10-18 09:58:30|175725.8|175635.8|175725.2|175635.2|175731.8|175641.8|175725.2|175635.2|5
1729245520000|2024-10-18 09:58:40|175729.5|175639.5|175720.5|175630.5|175730.5|175640.5|175716|175626|8
1729245530000|2024-10-18 09:58:50|175719.8|175629.8|175695|175605|175719.8|175629.8|175692.2|175602.2|13
1729245540000|2024-10-18 09:59:00|175694.3|175604.3|175698.1|175608.1|175702.1|175612.1|175691.3|175601.3|11
1729245550000|2024-10-18 09:59:10|175699.9|175609.9|175706.3|175616.3|175706.3|175616.3|175699.9|175609.9|8
1729245560000|2024-10-18 09:59:20|175702.5|175612.5|175693.7|175603.7|175702.5|175612.5|175692.4|175602.4|12
1729245570000|2024-10-18 09:59:30|175694.1|175604.1|175695.4|175605.4|175696.4|175606.4|175692.6|175602.6|7
1729245580000|2024-10-18 09:59:40|175695.8|175605.8|175708.4|175618.4|175708.4|175618.4|175695.8|175605.8|9
1729245590000|2024-10-18 09:59:50|175712.7|175622.7|175703.2|175613.2|175712.7|175622.7|175703.2|175613.2|5
1729245600000|2024-10-18 10:00:00|175701.5|175611.5|175678.4|175588.4|175712.6|175622.6|175677.8|175587.8|16
1729245610000|2024-10-18 10:00:10|175674.5|175584.5|175681.7|175591.7|175683.2|175593.2|175674.5|175584.5|7
1729245620000|2024-10-18 10:00:20|175685.7|175595.7|175689.8|175599.8|175696.8|175606.8|175685.7|175595.7|9
1729245630000|2024-10-18 10:00:30|175690|175600|175696.6|175606.6|175700.9|175610.9|175690|175600|9
1729245640000|2024-10-18 10:00:40|175695.6|175605.6|175704.2|175614.2|175707.4|175617.4|175694.7|175604.7|12
1729245650000|2024-10-18 10:00:50|175702.6|175612.6|175704.3|175614.3|175704.3|175614.3|175700.1|175610.1|6
1729245660000|2024-10-18 10:01:00|175704.6|175614.6|175705.2|175615.2|175707.4|175617.4|175703.8|175613.8|7
1729245670000|2024-10-18 10:01:10|175704.4|175614.4|175700|175610|175705.7|175615.7|175699.4|175609.4|9
1729245680000|2024-10-18 10:01:20|175698.1|175608.1|175698.3|175608.3|175698.3|175608.3|175696.4|175606.4|3
1729245690000|2024-10-18 10:01:30|175697.2|175607.2|175701.5|175611.5|175701.5|175611.5|175697.2|175607.2|3
1729245700000|2024-10-18 10:01:40|175701.3|175611.3|175693.4|175603.4|175706.8|175616.8|175690.4|175600.4|5
1729245710000|2024-10-18 10:01:50|175692.8|175602.8|175702.8|175612.8|175702.8|175612.8|175692.8|175602.8|5
1729245720000|2024-10-18 10:02:00|175709.2|175619.2|175703.6|175613.6|175715.5|175625.5|175702.2|175612.2|5
1729245730000|2024-10-18 10:02:10|175705.6|175615.6|175702.5|175612.5|175705.6|175615.6|175702.5|175612.5|4
1729245740000|2024-10-18 10:02:20|175700.1|175610.1|175697.1|175607.1|175700.1|175610.1|175696|175606|7
1729245750000|2024-10-18 10:02:30|175701.9|175611.9|175693.3|175603.3|175701.9|175611.9|175693.3|175603.3|6
1729245760000|2024-10-18 10:02:40|175693.1|175603.1|175692|175602|175693.1|175603.1|175690.8|175600.8|4
1729245770000|2024-10-18 10:02:50|175695.2|175605.2|175696.7|175606.7|175698|175608|175693.6|175603.6|6
1729245780000|2024-10-18 10:03:00|175696.1|175606.1|175687.7|175597.7|175705.6|175615.6|175684.3|175594.3|8
1729245790000|2024-10-18 10:03:10|175682.5|175592.5|175687.1|175597.1|175687.1|175597.1|175679.4|175589.4|8
1729245800000|2024-10-18 10:03:20|175687.5|175597.5|175689.8|175599.8|175690.9|175600.9|175687.5|175597.5|4
1729245810000|2024-10-18 10:03:30|175685.6|175595.6|175688.5|175598.5|175689.8|175599.8|175685.2|175595.2|8
1729245820000|2024-10-18 10:03:40|175688.3|175598.3|175687.8|175597.8|175688.5|175598.5|175687.8|175597.8|3
1729245830000|2024-10-18 10:03:50|175688|175598|175687.8|175597.8|175688|175598|175687.8|175597.8|2
1729245840000|2024-10-18 10:04:00|175690.1|175600.1|175693|175603|175697.4|175607.4|175690.1|175600.1|11
1729245850000|2024-10-18 10:04:10|175692.6|175602.6|175692.6|175602.6|175692.6|175602.6|175692.6|175602.6|1
1729245860000|2024-10-18 10:04:20|175692.5|175602.5|175692.7|175602.7|175692.7|175602.7|175692.5|175602.5|2
1729245870000|2024-10-18 10:04:30|175692.5|175602.5|175692.9|175602.9|175693.1|175603.1|175692.5|175602.5|3
1729245880000|2024-10-18 10:04:40|175690.2|175600.2|175694.1|175604.1|175694.1|175604.1|175690.2|175600.2|6
1729245900000|2024-10-18 10:05:00|175691|175601|175690.4|175600.4|175691|175601|175686.1|175596.1|9
1729245910000|2024-10-18 10:05:10|175691|175601|175691|175601|175691|175601|175691|175601|1
1729245920000|2024-10-18 10:05:20|175692.8|175602.8|175693.1|175603.1|175693.1|175603.1|175692.4|175602.4|4
1729245930000|2024-10-18 10:05:30|175694.4|175604.4|175695.9|175605.9|175695.9|175605.9|175694.4|175604.4|3
1729245940000|2024-10-18 10:05:40|175695.8|175605.8|175693.3|175603.3|175695.8|175605.8|175692.1|175602.1|3
1729245950000|2024-10-18 10:05:50|175691.1|175601.1|175684.5|175594.5|175691.1|175601.1|175677.2|175587.2|3
1729245960000|2024-10-18 10:06:00|175688.5|175598.5|175701.5|175611.5|175701.9|175611.9|175688.4|175598.4|5
1729245970000|2024-10-18 10:06:10|175700.8|175610.8|175700.6|175610.6|175700.8|175610.8|175700.6|175610.6|2
1729245980000|2024-10-18 10:06:20|175701.6|175611.6|175701.6|175611.6|175701.6|175611.6|175701.6|175611.6|1
1729245990000|2024-10-18 10:06:30|175698.4|175608.4|175706.6|175616.6|175706.6|175616.6|175697.1|175607.1|6
1729246000000|2024-10-18 10:06:40|175703|175613|175693.1|175603.1|175703|175613|175689.5|175599.5|6
1729246010000|2024-10-18 10:06:50|175692.8|175602.8|175691.6|175601.6|175692.8|175602.8|175691.6|175601.6|4
1729246020000|2024-10-18 10:07:00|175693.3|175603.3|175688.7|175598.7|175695|175605|175688.5|175598.5|9
1729246030000|2024-10-18 10:07:10|175688.1|175598.1|175688.8|175598.8|175688.8|175598.8|175688.1|175598.1|3
1729246040000|2024-10-18 10:07:20|175689|175599|175689.7|175599.7|175689.7|175599.7|175689|175599|2
1729246050000|2024-10-18 10:07:30|175689.1|175599.1|175686|175596|175689.5|175599.5|175686|175596|4
1729246060000|2024-10-18 10:07:40|175689.1|175599.1|175687|175597|175689.1|175599.1|175684.2|175594.2|6
1729246070000|2024-10-18 10:07:50|175686.6|175596.6|175687|175597|175687|175597|175686.6|175596.6|2
1729246080000|2024-10-18 10:08:00|175688.6|175598.6|175691.1|175601.1|175691.1|175601.1|175684.7|175594.7|5
1729246090000|2024-10-18 10:08:10|175690.6|175600.6|175689.8|175599.8|175693|175603|175689.8|175599.8|9
1729246100000|2024-10-18 10:08:20|175692.3|175602.3|175692.6|175602.6|175694|175604|175692.3|175602.3|4
1729246110000|2024-10-18 10:08:30|175691.9|175601.9|175694|175604|175694|175604|175691.9|175601.9|2
1729246120000|2024-10-18 10:08:40|175694.3|175604.3|175696|175606|175698.5|175608.5|175694.3|175604.3|7
1729246130000|2024-10-18 10:08:50|175697.2|175607.2|175698.8|175608.8|175698.8|175608.8|175697.1|175607.1|4
1729246140000|2024-10-18 10:09:00|175696|175606|175693.5|175603.5|175696.1|175606.1|175691|175601|6
1729246150000|2024-10-18 10:09:10|175691.5|175601.5|175702.8|175612.8|175714.8|175624.8|175688.6|175598.6|9
1729246160000|2024-10-18 10:09:20|175701.8|175611.8|175699.6|175609.6|175702.4|175612.4|175699.6|175609.6|7
1729246170000|2024-10-18 10:09:30|175699.7|175609.7|175695.7|175605.7|175699.7|175609.7|175694.1|175604.1|7
1729246180000|2024-10-18 10:09:40|175696.8|175606.8|175696.6|175606.6|175696.8|175606.8|175696.6|175606.6|2
1729246190000|2024-10-18 10:09:50|175695.8|175605.8|175696.9|175606.9|175696.9|175606.9|175695.8|175605.8|2
1729246200000|2024-10-18 10:10:00|175697.1|175607.1|175698|175608|175700.1|175610.1|175697.1|175607.1|5
1729246210000|2024-10-18 10:10:10|175700.5|175610.5|175694.9|175604.9|175700.5|175610.5|175691.7|175601.7|14
1729246220000|2024-10-18 10:10:20|175692.7|175602.7|175695.2|175605.2|175695.3|175605.3|175692.7|175602.7|3
1729246230000|2024-10-18 10:10:30|175695.4|175605.4|175694.7|175604.7|175695.4|175605.4|175692.7|175602.7|8
1729246240000|2024-10-18 10:10:40|175692.3|175602.3|175698.4|175608.4|175698.4|175608.4|175692|175602|8
1729246250000|2024-10-18 10:10:50|175695.8|175605.8|175689.4|175599.4|175695.8|175605.8|175689.4|175599.4|8
1729246260000|2024-10-18 10:11:00|175689.3|175599.3|175689.3|175599.3|175692.3|175602.3|175686.7|175596.7|6
1729246270000|2024-10-18 10:11:10|175686.5|175596.5|175688|175598|175688|175598|175680.4|175590.4|8
1729246280000|2024-10-18 10:11:20|175688.8|175598.8|175694.6|175604.6|175694.6|175604.6|175688.8|175598.8|7
1729246290000|2024-10-18 10:11:30|175695.1|175605.1|175694|175604|175695.7|175605.7|175686.8|175596.8|15
1729246300000|2024-10-18 10:11:40|175694.1|175604.1|175699|175609|175703.2|175613.2|175680.4|175590.4|13
1729246310000|2024-10-18 10:11:50|175701|175611|175714.3|175624.3|175714.3|175624.3|175701|175611|6
1729246320000|2024-10-18 10:12:00|175714.5|175624.5|175712|175622|175729.9|175639.9|175712|175622|15
1729246330000|2024-10-18 10:12:10|175714.9|175624.9|175706.7|175616.7|175718.6|175628.6|175706|175616|17
1729246340000|2024-10-18 10:12:20|175708.4|175618.4|175711.5|175621.5|175712.4|175622.4|175706.7|175616.7|6
1729246350000|2024-10-18 10:12:30|175711.4|175621.4|175723|175633|175727.3|175637.3|175709.6|175619.6|12
1729246360000|2024-10-18 10:12:40|175723.6|175633.6|175722.4|175632.4|175727.3|175637.3|175721.8|175631.8|9
1729246370000|2024-10-18 10:12:50|175722.2|175632.2|175721|175631|175722.2|175632.2|175717.3|175627.3|5
1729246380000|2024-10-18 10:13:00|175724|175634|175719.4|175629.4|175724|175634|175719.4|175629.4|7
1729246390000|2024-10-18 10:13:10|175714.1|175624.1|175707.7|175617.7|175714.1|175624.1|175701.5|175611.5|10
1729246400000|2024-10-18 10:13:20|175705.9|175615.9|175696.9|175606.9|175705.9|175615.9|175690.2|175600.2|12
1729246410000|2024-10-18 10:13:30|175697|175607|175696.1|175606.1|175697|175607|175691.9|175601.9|5
1729246420000|2024-10-18 10:13:40|175696.3|175606.3|175697.1|175607.1|175698.9|175608.9|175696.3|175606.3|7
1729246430000|2024-10-18 10:13:50|175696.3|175606.3|175683.5|175593.5|175696.3|175606.3|175683.5|175593.5|12
1729246440000|2024-10-18 10:14:00|175684.8|175594.8|175683.5|175593.5|175684.8|175594.8|175681.4|175591.4|6
1729246450000|2024-10-18 10:14:10|175683.4|175593.4|175681.6|175591.6|175683.4|175593.4|175681|175591|3
1729246460000|2024-10-18 10:14:20|175682.4|175592.4|175684.2|175594.2|175684.2|175594.2|175682.4|175592.4|3
1729246470000|2024-10-18 10:14:30|175684|175594|175685.4|175595.4|175685.4|175595.4|175680.9|175590.9|6
1729246480000|2024-10-18 10:14:40|175685.3|175595.3|175685.4|175595.4|175685.4|175595.4|175685.3|175595.3|2
1729246490000|2024-10-18 10:14:50|175689.3|175599.3|175690.2|175600.2|175690.2|175600.2|175688.8|175598.8|4
1729246500000|2024-10-18 10:15:00|175688|175598|175682.9|175592.9|175688|175598|175679|175589|7
1729246510000|2024-10-18 10:15:10|175683.2|175593.2|175680|175590|175685.6|175595.6|175678.2|175588.2|8
1729246520000|2024-10-18 10:15:20|175683.2|175593.2|175690.8|175600.8|175694|175604|175680.5|175590.5|9
1729246530000|2024-10-18 10:15:30|175691.6|175601.6|175691.6|175601.6|175691.6|175601.6|175691.6|175601.6|1
1729246540000|2024-10-18 10:15:40|175692.5|175602.5|175687.7|175597.7|175692.5|175602.5|175685.7|175595.7|4
1729246550000|2024-10-18 10:15:50|175687.1|175597.1|175683.1|175593.1|175687.7|175597.7|175683.1|175593.1|8
1729246560000|2024-10-18 10:16:00|175682.8|175592.8|175682.8|175592.8|175682.8|175592.8|175680.1|175590.1|3
1729246570000|2024-10-18 10:16:10|175681.1|175591.1|175686.1|175596.1|175686.1|175596.1|175681.1|175591.1|5
1729246580000|2024-10-18 10:16:20|175682.8|175592.8|175684.6|175594.6|175686.8|175596.8|175682.7|175592.7|7
1729246590000|2024-10-18 10:16:30|175686.3|175596.3|175685.4|175595.4|175686.3|175596.3|175685.4|175595.4|4
1729246600000|2024-10-18 10:16:40|175685.5|175595.5|175661.4|175571.4|175689.2|175599.2|175660.6|175570.6|7
1729246610000|2024-10-18 10:16:50|175661.1|175571.1|175662.1|175572.1|175662.1|175572.1|175660.1|175570.1|7
1729246620000|2024-10-18 10:17:00|175662.8|175572.8|175662.8|175572.8|175662.8|175572.8|175662.2|175572.2|3
1729246630000|2024-10-18 10:17:10|175662.1|175572.1|175662.8|175572.8|175662.8|175572.8|175662.1|175572.1|4
1729246640000|2024-10-18 10:17:20|175663.7|175573.7|175664.3|175574.3|175664.3|175574.3|175663.7|175573.7|2
1729246650000|2024-10-18 10:17:30|175664|175574|175676.1|175586.1|175681.8|175591.8|175663.7|175573.7|8
1729246660000|2024-10-18 10:17:40|175676.4|175586.4|175671.6|175581.6|175676.4|175586.4|175671.6|175581.6|4
1729246670000|2024-10-18 10:17:50|175671.4|175581.4|175673.2|175583.2|175675.6|175585.6|175671.4|175581.4|9
1729246680000|2024-10-18 10:18:00|175674.4|175584.4|175678.1|175588.1|175678.1|175588.1|175672.8|175582.8|8
1729246690000|2024-10-18 10:18:10|175679.6|175589.6|175685.2|175595.2|175685.2|175595.2|175678.1|175588.1|8
1729246700000|2024-10-18 10:18:20|175685|175595|175684.4|175594.4|175685|175595|175681.6|175591.6|7
1729246710000|2024-10-18 10:18:30|175682.8|175592.8|175682.8|175592.8|175682.9|175592.9|175682.8|175592.8|3
1729246720000|2024-10-18 10:18:40|175685.9|175595.9|175674.3|175584.3|175691.4|175601.4|175673.6|175583.6|9
1729246730000|2024-10-18 10:18:50|175659.5|175569.5|175665.3|175575.3|175666.3|175576.3|175657.9|175567.9|8
1729246740000|2024-10-18 10:19:00|175666|175576|175671.8|175581.8|175677.6|175587.6|175666|175576|10
1729246750000|2024-10-18 10:19:10|175672|175582|175676.3|175586.3|175676.3|175586.3|175671|175581|9
1729246760000|2024-10-18 10:19:20|175676|175586|175675.3|175585.3|175676.1|175586.1|175670.3|175580.3|6
1729246770000|2024-10-18 10:19:30|175675.6|175585.6|175682.2|175592.2|175690.4|175600.4|175675.6|175585.6|10
1729246780000|2024-10-18 10:19:40|175682.7|175592.7|175684|175594|175684|175594|175682.7|175592.7|6
1729246790000|2024-10-18 10:19:50|175688.1|175598.1|175692.5|175602.5|175693.9|175603.9|175688.1|175598.1|3
1729246800000|2024-10-18 10:20:00|175691.8|175601.8|175692.2|175602.2|175692.8|175602.8|175689.7|175599.7|7
1729246810000|2024-10-18 10:20:10|175691.7|175601.7|175695|175605|175699.5|175609.5|175690.9|175600.9|9
1729246820000|2024-10-18 10:20:20|175696.2|175606.2|175691.7|175601.7|175702.9|175612.9|175691.7|175601.7|9
1729246830000|2024-10-18 10:20:30|175695.8|175605.8|175696.5|175606.5|175696.5|175606.5|175695.5|175605.5|5
1729246840000|2024-10-18 10:20:40|175698.4|175608.4|175688.3|175598.3|175698.4|175608.4|175687.8|175597.8|5
1729246850000|2024-10-18 10:20:50|175688.4|175598.4|175686.3|175596.3|175688.4|175598.4|175686.3|175596.3|4
1729246860000|2024-10-18 10:21:00|175688.8|175598.8|175693.3|175603.3|175693.3|175603.3|175688.8|175598.8|6
1729246870000|2024-10-18 10:21:10|175690.8|175600.8|175691.9|175601.9|175693.1|175603.1|175690.8|175600.8|6
1729246880000|2024-10-18 10:21:20|175687.1|175597.1|175690.8|175600.8|175690.8|175600.8|175686.3|175596.3|5
1729246890000|2024-10-18 10:21:30|175690.9|175600.9|175689.3|175599.3|175694|175604|175688.3|175598.3|5
1729246900000|2024-10-18 10:21:40|175689.1|175599.1|175688.9|175598.9|175689.1|175599.1|175688.9|175598.9|2
1729246910000|2024-10-18 10:21:50|175691.3|175601.3|175693.5|175603.5|175693.5|175603.5|175691.3|175601.3|3
1729246920000|2024-10-18 10:22:00|175693.6|175603.6|175688.1|175598.1|175693.6|175603.6|175683.8|175593.8|9
1729246930000|2024-10-18 10:22:10|175686|175596|175686.6|175596.6|175686.6|175596.6|175677.4|175587.4|6
1729246940000|2024-10-18 10:22:20|175687|175597|175673|175583|175689.8|175599.8|175673|175583|9
1729246950000|2024-10-18 10:22:30|175671.7|175581.7|175677.8|175587.8|175680.5|175590.5|175671.7|175581.7|6
1729246960000|2024-10-18 10:22:40|175680|175590|175677.3|175587.3|175680.1|175590.1|175677.3|175587.3|4
1729246970000|2024-10-18 10:22:50|175677.1|175587.1|175677.4|175587.4|175677.5|175587.5|175677.1|175587.1|4
1729246980000|2024-10-18 10:23:00|175675.4|175585.4|175706.4|175616.4|175729|175639|175675.4|175585.4|16
1729246990000|2024-10-18 10:23:10|175714.1|175624.1|175724.2|175634.2|175724.2|175634.2|175714.1|175624.1|18
1729247000000|2024-10-18 10:23:20|175724.6|175634.6|175727.1|175637.1|175727.3|175637.3|175723.9|175633.9|10
1729247010000|2024-10-18 10:23:30|175728|175638|175726.8|175636.8|175732.9|175642.9|175721.6|175631.6|11
1729247020000|2024-10-18 10:23:40|175727.3|175637.3|175731.2|175641.2|175731.7|175641.7|175727.3|175637.3|6
1729247030000|2024-10-18 10:23:50|175728.6|175638.6|175730.2|175640.2|175735.2|175645.2|175728.6|175638.6|6
1729247040000|2024-10-18 10:24:00|175737.5|175647.5|175737.8|175647.8|175740.7|175650.7|175737.5|175647.5|5
1729247050000|2024-10-18 10:24:10|175737|175647|175732|175642|175737|175647|175729.8|175639.8|6
1729247070000|2024-10-18 10:24:30|175732.1|175642.1|175739.5|175649.5|175739.5|175649.5|175731.9|175641.9|5
1729247080000|2024-10-18 10:24:40|175737.8|175647.8|175739|175649|175739|175649|175735.5|175645.5|5
1729247090000|2024-10-18 10:24:50|175738.9|175648.9|175733.7|175643.7|175739.7|175649.7|175730.3|175640.3|7
1729247100000|2024-10-18 10:25:00|175732|175642|175732.9|175642.9|175732.9|175642.9|175732|175642|2
1729247110000|2024-10-18 10:25:10|175733.9|175643.9|175725.8|175635.8|175733.9|175643.9|175725.8|175635.8|8
1729247120000|2024-10-18 10:25:20|175724.4|175634.4|175726.9|175636.9|175728.4|175638.4|175703|175613|7
1729247130000|2024-10-18 10:25:30|175725|175635|175730.6|175640.6|175730.6|175640.6|175722.6|175632.6|8
1729247140000|2024-10-18 10:25:40|175731.3|175641.3|175728.4|175638.4|175731.3|175641.3|175727.3|175637.3|6
1729247150000|2024-10-18 10:25:50|175731.8|175641.8|175730.6|175640.6|175733.5|175643.5|175729.2|175639.2|7
1729247160000|2024-10-18 10:26:00|175730.7|175640.7|175729.4|175639.4|175734.7|175644.7|175729.4|175639.4|10
1729247170000|2024-10-18 10:26:10|175730.4|175640.4|175730.4|175640.4|175730.4|175640.4|175730.4|175640.4|1
1729247180000|2024-10-18 10:26:20|175726.6|175636.6|175726.6|175636.6|175726.6|175636.6|175726.6|175636.6|1
1729247190000|2024-10-18 10:26:30|175725.8|175635.8|175728.1|175638.1|175728.1|175638.1|175725.8|175635.8|4
1729247200000|2024-10-18 10:26:40|175725.3|175635.3|175725.3|175635.3|175725.3|175635.3|175725.3|175635.3|1
1729247210000|2024-10-18 10:26:50|175726.2|175636.2|175733.9|175643.9|175733.9|175643.9|175726.2|175636.2|8
1729247220000|2024-10-18 10:27:00|175734|175644|175731.5|175641.5|175734|175644|175728.3|175638.3|7
1729247230000|2024-10-18 10:27:10|175734|175644|175734.1|175644.1|175736.7|175646.7|175734|175644|4
1729247240000|2024-10-18 10:27:20|175734|175644|175743|175653|175747.9|175657.9|175733.8|175643.8|8
1729247250000|2024-10-18 10:27:30|175741.2|175651.2|175738|175648|175743|175653|175737.7|175647.7|10
1729247260000|2024-10-18 10:27:40|175735.7|175645.7|175735|175645|175735.7|175645.7|175734|175644|3
1729247270000|2024-10-18 10:27:50|175735.3|175645.3|175736.2|175646.2|175739.1|175649.1|175731.4|175641.4|8
1729247280000|2024-10-18 10:28:00|175736.7|175646.7|175735.9|175645.9|175736.7|175646.7|175734.9|175644.9|4
1729247300000|2024-10-18 10:28:20|175736.6|175646.6|175739|175649|175739|175649|175736.4|175646.4|3
1729247310000|2024-10-18 10:28:30|175737|175647|175718.1|175628.1|175737|175647|175698.5|175608.5|16
1729247320000|2024-10-18 10:28:40|175718.6|175628.6|175724.4|175634.4|175727|175637|175717.5|175627.5|9
1729247330000|2024-10-18 10:28:50|175726.7|175636.7|175728.6|175638.6|175730.6|175640.6|175726.7|175636.7|8
1729247340000|2024-10-18 10:29:00|175731.2|175641.2|175722.4|175632.4|175731.2|175641.2|175722.4|175632.4|11
1729247350000|2024-10-18 10:29:10|175725|175635|175731|175641|175735.8|175645.8|175725|175635|10
1729247360000|2024-10-18 10:29:20|175731.1|175641.1|175724.5|175634.5|175733.8|175643.8|175724.5|175634.5|8
1729247370000|2024-10-18 10:29:30|175725.2|175635.2|175723.9|175633.9|175726.3|175636.3|175723.9|175633.9|5
1729247380000|2024-10-18 10:29:40|175725.8|175635.8|175724.9|175634.9|175725.8|175635.8|175723.2|175633.2|6
1729247390000|2024-10-18 10:29:50|175725|175635|175724.8|175634.8|175725|175635|175724.7|175634.7|4
1729247400000|2024-10-18 10:30:00|175725.1|175635.1|175723.6|175633.6|175726.1|175636.1|175723.6|175633.6|5
1729247410000|2024-10-18 10:30:10|175719|175629|175720.8|175630.8|175721.7|175631.7|175719|175629|6
1729247420000|2024-10-18 10:30:20|175721.3|175631.3|175724.1|175634.1|175727.3|175637.3|175721.3|175631.3|5
1729247430000|2024-10-18 10:30:30|175724.7|175634.7|175715|175625|175725.7|175635.7|175712.2|175622.2|10
1729247440000|2024-10-18 10:30:40|175714.9|175624.9|175714.9|175624.9|175714.9|175624.9|175714.7|175624.7|3
1729247450000|2024-10-18 10:30:50|175705.5|175615.5|175694.1|175604.1|175705.9|175615.9|175694.1|175604.1|9
1729247460000|2024-10-18 10:31:00|175693.9|175603.9|175687|175597|175693.9|175603.9|175687|175597|4
1729247470000|2024-10-18 10:31:10|175688.7|175598.7|175691.2|175601.2|175692.6|175602.6|175688.6|175598.6|4
1729247480000|2024-10-18 10:31:20|175688.4|175598.4|175687.4|175597.4|175688.8|175598.8|175685.7|175595.7|6
1729247490000|2024-10-18 10:31:30|175686.4|175596.4|175686.4|175596.4|175686.4|175596.4|175686.4|175596.4|1
1729247500000|2024-10-18 10:31:40|175686.6|175596.6|175682.5|175592.5|175687.8|175597.8|175682.5|175592.5|7
1729247510000|2024-10-18 10:31:50|175680.7|175590.7|175687.2|175597.2|175687.2|175597.2|175680.7|175590.7|6
1729247520000|2024-10-18 10:32:00|175686|175596|175684|175594|175686|175596|175684|175594|3
1729247530000|2024-10-18 10:32:10|175677.8|175587.8|175677.3|175587.3|175677.8|175587.8|175677.2|175587.2|4
1729247540000|2024-10-18 10:32:20|175677.7|175587.7|175679.6|175589.6|175679.6|175589.6|175677.4|175587.4|4
1729247550000|2024-10-18 10:32:30|175679.4|175589.4|175679.5|175589.5|175679.5|175589.5|175679.4|175589.4|2
1729247560000|2024-10-18 10:32:40|175680.9|175590.9|175652.8|175562.8|175680.9|175590.9|175640|175550|6
1729247570000|2024-10-18 10:32:50|175654.6|175564.6|175626.5|175536.5|175654.6|175564.6|175619|175529|18
1729247580000|2024-10-18 10:33:00|175624.9|175534.9|175627.4|175537.4|175628.2|175538.2|175624|175534|7
1729247590000|2024-10-18 10:33:10|175628.6|175538.6|175624|175534|175630|175540|175624|175534|8
1729247600000|2024-10-18 10:33:20|175623.6|175533.6|175624.2|175534.2|175626.2|175536.2|175622.5|175532.5|9
1729247610000|2024-10-18 10:33:30|175623.8|175533.8|175623.9|175533.9|175625.8|175535.8|175621.8|175531.8|8
1729247620000|2024-10-18 10:33:40|175621.9|175531.9|175631|175541|175633.2|175543.2|175621.9|175531.9|8
1729247630000|2024-10-18 10:33:50|175632.4|175542.4|175644.4|175554.4|175644.4|175554.4|175630.3|175540.3|11
1729247640000|2024-10-18 10:34:00|175644.3|175554.3|175642|175552|175644.3|175554.3|175638.4|175548.4|8
1729247650000|2024-10-18 10:34:10|175641.8|175551.8|175649|175559|175653.4|175563.4|175641.8|175551.8|15
1729247660000|2024-10-18 10:34:20|175650.4|175560.4|175645.2|175555.2|175650.4|175560.4|175641.5|175551.5|7
1729247670000|2024-10-18 10:34:30|175646.8|175556.8|175649.2|175559.2|175654.8|175564.8|175646.8|175556.8|9
1729247680000|2024-10-18 10:34:40|175649.3|175559.3|175649.8|175559.8|175650.8|175560.8|175648|175558|7
1729247690000|2024-10-18 10:34:50|175649.6|175559.6|175646.4|175556.4|175649.7|175559.7|175646.4|175556.4|5
1729247700000|2024-10-18 10:35:00|175643.6|175553.6|175639.3|175549.3|175643.6|175553.6|175637.8|175547.8|6
1729247710000|2024-10-18 10:35:10|175639|175549|175642.4|175552.4|175649.7|175559.7|175639|175549|9
1729247720000|2024-10-18 10:35:20|175648.3|175558.3|175648.1|175558.1|175650.6|175560.6|175646.9|175556.9|6
1729247730000|2024-10-18 10:35:30|175646.6|175556.6|175651.8|175561.8|175653|175563|175646.6|175556.6|3
1729247740000|2024-10-18 10:35:40|175649.9|175559.9|175650.1|175560.1|175650.1|175560.1|175649.9|175559.9|2
1729247750000|2024-10-18 10:35:50|175652.5|175562.5|175669|175579|175669|175579|175652.5|175562.5|6
1729247760000|2024-10-18 10:36:00|175666.6|175576.6|175666.5|175576.5|175669.5|175579.5|175664.8|175574.8|6
1729247770000|2024-10-18 10:36:10|175666.4|175576.4|175666.2|175576.2|175667.1|175577.1|175665.5|175575.5|6
1729247780000|2024-10-18 10:36:20|175666.3|175576.3|175654.1|175564.1|175667.5|175577.5|175654.1|175564.1|10
1729247790000|2024-10-18 10:36:30|175653.4|175563.4|175639.8|175549.8|175653.4|175563.4|175637.2|175547.2|13
1729247800000|2024-10-18 10:36:40|175638|175548|175636.4|175546.4|175639.2|175549.2|175636.4|175546.4|7
1729247810000|2024-10-18 10:36:50|175637.2|175547.2|175634.3|175544.3|175639.9|175549.9|175631.3|175541.3|11
1729247820000|2024-10-18 10:37:00|175633|175543|175638.8|175548.8|175638.8|175548.8|175633|175543|8
1729247830000|2024-10-18 10:37:10|175638.3|175548.3|175636.5|175546.5|175638.8|175548.8|175635|175545|7
1729247840000|2024-10-18 10:37:20|175634.9|175544.9|175635.9|175545.9|175636.1|175546.1|175634.9|175544.9|3
1729247850000|2024-10-18 10:37:30|175637.5|175547.5|175637.3|175547.3|175637.5|175547.5|175637.3|175547.3|2
1729247860000|2024-10-18 10:37:40|175635.3|175545.3|175636.6|175546.6|175638.6|175548.6|175634.5|175544.5|8
1729247870000|2024-10-18 10:37:50|175638|175548|175637.8|175547.8|175638.1|175548.1|175637.8|175547.8|3
1729247880000|2024-10-18 10:38:00|175644.5|175554.5|175638.9|175548.9|175644.5|175554.5|175635.2|175545.2|11
1729247890000|2024-10-18 10:38:10|175636.9|175546.9|175637|175547|175638.9|175548.9|175636.8|175546.8|6
1729247900000|2024-10-18 10:38:20|175637.2|175547.2|175639.8|175549.8|175643.8|175553.8|175636.8|175546.8|7
1729247910000|2024-10-18 10:38:30|175639.1|175549.1|175639.5|175549.5|175639.7|175549.7|175638.3|175548.3|6
1729247920000|2024-10-18 10:38:40|175636.5|175546.5|175637.8|175547.8|175638.8|175548.8|175634.7|175544.7|7
1729247930000|2024-10-18 10:38:50|175637.9|175547.9|175637.9|175547.9|175637.9|175547.9|175637.9|175547.9|1
1729247940000|2024-10-18 10:39:00|175637.8|175547.8|175635.1|175545.1|175637.8|175547.8|175635.1|175545.1|2
1729247950000|2024-10-18 10:39:10|175634.9|175544.9|175638.3|175548.3|175638.3|175548.3|175634.9|175544.9|7
1729247960000|2024-10-18 10:39:20|175637.5|175547.5|175625.2|175535.2|175638|175548|175621.4|175531.4|12
1729247970000|2024-10-18 10:39:30|175624.1|175534.1|175619.9|175529.9|175624.1|175534.1|175619.9|175529.9|3
1729247990000|2024-10-18 10:39:50|175619.8|175529.8|175588.1|175498.1|175619.8|175529.8|175572.6|175482.6|11
1729248000000|2024-10-18 10:40:00|175587.2|175497.2|175589.3|175499.3|175590|175500|175586|175496|8
1729248010000|2024-10-18 10:40:10|175584|175494|175590.8|175500.8|175592.7|175502.7|175584|175494|10
1729248020000|2024-10-18 10:40:20|175594.3|175504.3|175595.2|175505.2|175597.1|175507.1|175590.8|175500.8|19
1729248030000|2024-10-18 10:40:30|175596.3|175506.3|175605.7|175515.7|175609.7|175519.7|175593.5|175503.5|15
1729248040000|2024-10-18 10:40:40|175610.3|175520.3|175610.9|175520.9|175618.1|175528.1|175606.5|175516.5|16
1729248050000|2024-10-18 10:40:50|175610.1|175520.1|175609.7|175519.7|175612.1|175522.1|175608.2|175518.2|10
1729248060000|2024-10-18 10:41:00|175602.4|175512.4|175603.7|175513.7|175610.4|175520.4|175602.4|175512.4|13
1729248070000|2024-10-18 10:41:10|175603.6|175513.6|175602.5|175512.5|175605.5|175515.5|175602.5|175512.5|3
1729248080000|2024-10-18 10:41:20|175602.6|175512.6|175603.4|175513.4|175603.8|175513.8|175602.6|175512.6|3
1729248090000|2024-10-18 10:41:30|175603.6|175513.6|175602.6|175512.6|175603.6|175513.6|175599.5|175509.5|5
1729248100000|2024-10-18 10:41:40|175598.4|175508.4|175576.5|175486.5|175603.2|175513.2|175570.4|175480.4|6
1729248110000|2024-10-18 10:41:50|175574.6|175484.6|175546.6|175456.6|175580.3|175490.3|175532.5|175442.5|12
1729248120000|2024-10-18 10:42:00|175540.1|175450.1|175531.2|175441.2|175542.3|175452.3|175520.7|175430.7|22
1729248130000|2024-10-18 10:42:10|175532.1|175442.1|175533|175443|175533|175443|175532.1|175442.1|4
1729248140000|2024-10-18 10:42:20|175533.2|175443.2|175544.2|175454.2|175544.2|175454.2|175533.2|175443.2|13
1729248150000|2024-10-18 10:42:30|175543.5|175453.5|175545.6|175455.6|175545.9|175455.9|175543.5|175453.5|7
1729248160000|2024-10-18 10:42:40|175580.5|175490.5|175584.3|175494.3|175584.3|175494.3|175580.5|175490.5|7
1729248180000|2024-10-18 10:43:00|175584.9|175494.9|175586|175496|175586.4|175496.4|175584.9|175494.9|4
1729248190000|2024-10-18 10:43:10|175585.8|175495.8|175585.8|175495.8|175585.9|175495.9|175585.8|175495.8|5
1729248200000|2024-10-18 10:43:20|175585.6|175495.6|175586.5|175496.5|175586.5|175496.5|175584.3|175494.3|4
1729248210000|2024-10-18 10:43:30|175588|175498|175586.4|175496.4|175588|175498|175586.3|175496.3|4
1729248220000|2024-10-18 10:43:40|175584.1|175494.1|175581.3|175491.3|175584.1|175494.1|175578.4|175488.4|3
1729248230000|2024-10-18 10:43:50|175582.8|175492.8|175582.8|175492.8|175582.8|175492.8|175582.8|175492.8|1
1729248240000|2024-10-18 10:44:00|175582.9|175492.9|175582.6|175492.6|175582.9|175492.9|175582.4|175492.4|6
1729248250000|2024-10-18 10:44:10|175582.8|175492.8|175577.6|175487.6|175583|175493|175577.2|175487.2|5
1729248260000|2024-10-18 10:44:20|175574.8|175484.8|175575.6|175485.6|175575.6|175485.6|175574.8|175484.8|3
1729248270000|2024-10-18 10:44:30|175607.3|175517.3|175608.8|175518.8|175620.4|175530.4|175606.8|175516.8|6
1729248280000|2024-10-18 10:44:40|175605|175515|175625.8|175535.8|175625.8|175535.8|175605|175515|19
1729248290000|2024-10-18 10:44:50|175623.7|175533.7|175629.8|175539.8|175629.8|175539.8|175623.7|175533.7|10
1729248300000|2024-10-18 10:45:00|175626.6|175536.6|175629.2|175539.2|175629.2|175539.2|175626.6|175536.6|5
1729248310000|2024-10-18 10:45:10|175628.9|175538.9|175631.6|175541.6|175632.2|175542.2|175628.9|175538.9|4
1729248320000|2024-10-18 10:45:20|175634.9|175544.9|175635.6|175545.6|175635.6|175545.6|175631.8|175541.8|5
1729248330000|2024-10-18 10:45:30|175635.9|175545.9|175638.1|175548.1|175638.9|175548.9|175635.9|175545.9|8
1729248340000|2024-10-18 10:45:40|175638.2|175548.2|175635.3|175545.3|175638.2|175548.2|175631.9|175541.9|5
1729248350000|2024-10-18 10:45:50|175634.8|175544.8|175634.6|175544.6|175634.8|175544.8|175634.5|175544.5|4
1729248360000|2024-10-18 10:46:00|175634.8|175544.8|175634.8|175544.8|175634.8|175544.8|175632.6|175542.6|4
1729248370000|2024-10-18 10:46:10|175634.7|175544.7|175634.6|175544.6|175634.7|175544.7|175632|175542|4
1729248380000|2024-10-18 10:46:20|175634.4|175544.4|175634.3|175544.3|175634.4|175544.4|175634|175544|4
1729248390000|2024-10-18 10:46:30|175634.1|175544.1|175633.8|175543.8|175634.1|175544.1|175631.6|175541.6|7
1729248400000|2024-10-18 10:46:40|175633.4|175543.4|175633.4|175543.4|175633.4|175543.4|175633.4|175543.4|1
1729248410000|2024-10-18 10:46:50|175632.1|175542.1|175633.8|175543.8|175636.2|175546.2|175629.3|175539.3|11
1729248420000|2024-10-18 10:47:00|175634.6|175544.6|175634.6|175544.6|175634.6|175544.6|175634.6|175544.6|1
1729248430000|2024-10-18 10:47:10|175635|175545|175634.7|175544.7|175635|175545|175634.7|175544.7|3
1729248440000|2024-10-18 10:47:20|175634.4|175544.4|175630.1|175540.1|175634.4|175544.4|175630|175540|6
1729248450000|2024-10-18 10:47:30|175630|175540|175631.2|175541.2|175631.4|175541.4|175630|175540|4
1729248460000|2024-10-18 10:47:40|175631.5|175541.5|175631.5|175541.5|175634.3|175544.3|175631.1|175541.1|9
1729248470000|2024-10-18 10:47:50|175632|175542|175630.3|175540.3|175632|175542|175629.1|175539.1|9
1729248480000|2024-10-18 10:48:00|175631|175541|175630.3|175540.3|175633|175543|175630.3|175540.3|5
1729248490000|2024-10-18 10:48:10|175629.5|175539.5|175630.3|175540.3|175630.5|175540.5|175627.5|175537.5|6
1729248500000|2024-10-18 10:48:20|175630.4|175540.4|175630|175540|175630.4|175540.4|175629.9|175539.9|3
1729248510000|2024-10-18 10:48:30|175668.6|175578.6|175663.7|175573.7|175672.1|175582.1|175645.2|175555.2|14
1729248520000|2024-10-18 10:48:40|175662.1|175572.1|175671.6|175581.6|175676.5|175586.5|175662.1|175572.1|7
1729248530000|2024-10-18 10:48:50|175671.5|175581.5|175673.3|175583.3|175673.3|175583.3|175671.5|175581.5|4
1729248540000|2024-10-18 10:49:00|175670.8|175580.8|175669.2|175579.2|175670.8|175580.8|175669.2|175579.2|2
1729248550000|2024-10-18 10:49:10|175668.7|175578.7|175668.7|175578.7|175668.7|175578.7|175668.7|175578.7|1
1729248560000|2024-10-18 10:49:20|175668.6|175578.6|175666.5|175576.5|175668.6|175578.6|175666.5|175576.5|5
1729248570000|2024-10-18 10:49:30|175667|175577|175667.2|175577.2|175668.4|175578.4|175667|175577|5
1729248580000|2024-10-18 10:49:40|175669.6|175579.6|175667|175577|175669.6|175579.6|175667|175577|4
1729248600000|2024-10-18 10:50:00|175666.8|175576.8|175667|175577|175667|175577|175666.8|175576.8|2
1729248610000|2024-10-18 10:50:10|175666.7|175576.7|175670|175580|175670|175580|175666.7|175576.7|3
1729248620000|2024-10-18 10:50:20|175670.1|175580.1|175665.1|175575.1|175670.1|175580.1|175665.1|175575.1|4
1729248630000|2024-10-18 10:50:30|175662.2|175572.2|175611.5|175521.5|175662.2|175572.2|175607.7|175517.7|12
1729248640000|2024-10-18 10:50:40|175612.1|175522.1|175609.8|175519.8|175612.1|175522.1|175606.9|175516.9|11
1729248650000|2024-10-18 10:50:50|175609.9|175519.9|175602.1|175512.1|175609.9|175519.9|175597|175507|16
1729248660000|2024-10-18 10:51:00|175603.1|175513.1|175603.1|175513.1|175604.7|175514.7|175601.2|175511.2|13
1729248670000|2024-10-18 10:51:10|175603|175513|175599|175509|175603.1|175513.1|175597.1|175507.1|7
1729248680000|2024-10-18 10:51:20|175598.8|175508.8|175598.3|175508.3|175598.8|175508.8|175594.3|175504.3|4
1729248690000|2024-10-18 10:51:30|175596.7|175506.7|175598.7|175508.7|175598.8|175508.8|175592.5|175502.5|6
1729248700000|2024-10-18 10:51:40|175599.6|175509.6|175597.5|175507.5|175599.6|175509.6|175597.5|175507.5|5
1729248710000|2024-10-18 10:51:50|175597.7|175507.7|175606.7|175516.7|175609.5|175519.5|175592.5|175502.5|21
1729248720000|2024-10-18 10:52:00|175605.5|175515.5|175609.2|175519.2|175610|175520|175605.5|175515.5|10
1729248730000|2024-10-18 10:52:10|175607.6|175517.6|175608.7|175518.7|175612.1|175522.1|175607.6|175517.6|14
1729248740000|2024-10-18 10:52:20|175609.7|175519.7|175619|175529|175619.5|175529.5|175598.7|175508.7|8
1729248750000|2024-10-18 10:52:30|175621|175531|175618.6|175528.6|175624.9|175534.9|175616.7|175526.7|12
1729248760000|2024-10-18 10:52:40|175622.6|175532.6|175625.1|175535.1|175625.1|175535.1|175622.6|175532.6|4
1729248770000|2024-10-18 10:52:50|175625.7|175535.7|175625.5|175535.5|175628.3|175538.3|175623.8|175533.8|10
1729248790000|2024-10-18 10:53:10|175625.7|175535.7|175628|175538|175628.5|175538.5|175624.7|175534.7|7
1729248800000|2024-10-18 10:53:20|175628.2|175538.2|175631.1|175541.1|175631.2|175541.2|175628.2|175538.2|4
1729248810000|2024-10-18 10:53:30|175631|175541|175631.1|175541.1|175631.3|175541.3|175631|175541|4
1729248820000|2024-10-18 10:53:40|175631.5|175541.5|175630.7|175540.7|175631.5|175541.5|175630.1|175540.1|10
1729248830000|2024-10-18 10:53:50|175631|175541|175624.8|175534.8|175635|175545|175624.8|175534.8|12
1729248840000|2024-10-18 10:54:00|175625.1|175535.1|175608.7|175518.7|175627|175537|175601.6|175511.6|22
1729248850000|2024-10-18 10:54:10|175610.7|175520.7|175579|175489|175610.8|175520.8|175567.7|175477.7|18
1729248860000|2024-10-18 10:54:20|175581.1|175491.1|175581.6|175491.6|175583|175493|175580|175490|9
1729248870000|2024-10-18 10:54:30|175579.1|175489.1|175582.7|175492.7|175582.7|175492.7|175575.1|175485.1|6
1729248880000|2024-10-18 10:54:40|175583.5|175493.5|175597.6|175507.6|175609.7|175519.7|175583.5|175493.5|19
1729248890000|2024-10-18 10:54:50|175597.2|175507.2|175599.3|175509.3|175603.7|175513.7|175595.7|175505.7|15
1729248900000|2024-10-18 10:55:00|175603.9|175513.9|175599.3|175509.3|175603.9|175513.9|175592.8|175502.8|12
1729248910000|2024-10-18 10:55:10|175596.4|175506.4|175601.2|175511.2|175601.2|175511.2|175596.4|175506.4|3
1729248920000|2024-10-18 10:55:20|175601.3|175511.3|175603.9|175513.9|175606.2|175516.2|175596|175506|14
1729248930000|2024-10-18 10:55:30|175598.6|175508.6|175602.9|175512.9|175604.3|175514.3|175598.6|175508.6|8
1729248940000|2024-10-18 10:55:40|175602.8|175512.8|175603.4|175513.4|175603.4|175513.4|175597.9|175507.9|4
1729248950000|2024-10-18 10:55:50|175599.5|175509.5|175602.8|175512.8|175602.8|175512.8|175597.4|175507.4|5
1729248960000|2024-10-18 10:56:00|175602.9|175512.9|175601.6|175511.6|175603|175513|175601.6|175511.6|7
1729248970000|2024-10-18 10:56:10|175601.8|175511.8|175601.7|175511.7|175601.8|175511.8|175601.7|175511.7|2
1729248980000|2024-10-18 10:56:20|175601.9|175511.9|175594.5|175504.5|175601.9|175511.9|175589.4|175499.4|8
1729248990000|2024-10-18 10:56:30|175593.9|175503.9|175594.9|175504.9|175594.9|175504.9|175593.9|175503.9|2
1729249000000|2024-10-18 10:56:40|175593.3|175503.3|175580.3|175490.3|175593.6|175503.6|175574.5|175484.5|9
1729249010000|2024-10-18 10:56:50|175579.9|175489.9|175579.9|175489.9|175579.9|175489.9|175579.9|175489.9|1
1729249020000|2024-10-18 10:57:00|175579.8|175489.8|175581.7|175491.7|175581.7|175491.7|175579.8|175489.8|2
1729249030000|2024-10-18 10:57:10|175581.8|175491.8|175581.7|175491.7|175581.8|175491.8|175581.7|175491.7|2
1729249040000|2024-10-18 10:57:20|175582.5|175492.5|175583.5|175493.5|175583.5|175493.5|175582|175492|5
1729249050000|2024-10-18 10:57:30|175583.6|175493.6|175581.8|175491.8|175583.6|175493.6|175581.8|175491.8|2
1729249060000|2024-10-18 10:57:40|175582.5|175492.5|175583.3|175493.3|175583.3|175493.3|175582.5|175492.5|2
1729249070000|2024-10-18 10:57:50|175583.1|175493.1|175585.4|175495.4|175585.4|175495.4|175583.1|175493.1|3
1729249080000|2024-10-18 10:58:00|175585.3|175495.3|175584|175494|175585.3|175495.3|175575.5|175485.5|7
1729249090000|2024-10-18 10:58:10|175584.7|175494.7|175597.1|175507.1|175602.9|175512.9|175584.6|175494.6|16
1729249100000|2024-10-18 10:58:20|175602.5|175512.5|175622.8|175532.8|175629.8|175539.8|175602.5|175512.5|14
1729249110000|2024-10-18 10:58:30|175625.3|175535.3|175623.9|175533.9|175627.1|175537.1|175619.3|175529.3|8
1729249120000|2024-10-18 10:58:40|175621.9|175531.9|175618.1|175528.1|175623|175533|175617.8|175527.8|18
1729249130000|2024-10-18 10:58:50|175616.6|175526.6|175618.1|175528.1|175618.8|175528.8|175616.6|175526.6|11
1729249140000|2024-10-18 10:59:00|175620.2|175530.2|175620.6|175530.6|175621.8|175531.8|175619.1|175529.1|10
1729249150000|2024-10-18 10:59:10|175618.8|175528.8|175615.8|175525.8|175618.8|175528.8|175613.6|175523.6|7
1729249160000|2024-10-18 10:59:20|175616.5|175526.5|175613.6|175523.6|175619.3|175529.3|175609.2|175519.2|12
1729249170000|2024-10-18 10:59:30|175613.5|175523.5|175599.9|175509.9|175613.5|175523.5|175583|175493|14
1729249180000|2024-10-18 10:59:40|175599.3|175509.3|175586.8|175496.8|175602.8|175512.8|175583.5|175493.5|21
1729249190000|2024-10-18 10:59:50|175586.6|175496.6|175588.6|175498.6|175588.9|175498.9|175585|175495|7
1729249200000|2024-10-18 11:00:00|175588.2|175498.2|175584.2|175494.2|175590.9|175500.9|175577.4|175487.4|14
1729249210000|2024-10-18 11:00:10|175584.6|175494.6|175595.3|175505.3|175595.4|175505.4|175583.8|175493.8|8
1729249220000|2024-10-18 11:00:20|175591.5|175501.5|175597.1|175507.1|175608.9|175518.9|175582.8|175492.8|15
1729249230000|2024-10-18 11:00:30|175599.2|175509.2|175595.9|175505.9|175602.5|175512.5|175593.9|175503.9|18
1729249240000|2024-10-18 11:00:40|175586.5|175496.5|175593.5|175503.5|175594.2|175504.2|175583.6|175493.6|14
1729249250000|2024-10-18 11:00:50|175593.4|175503.4|175589.2|175499.2|175597|175507|175585.8|175495.8|17
1729249260000|2024-10-18 11:01:00|175589.5|175499.5|175584.3|175494.3|175591.6|175501.6|175584.3|175494.3|14
1729249270000|2024-10-18 11:01:10|175589.6|175499.6|175592.6|175502.6|175596.1|175506.1|175587.5|175497.5|16
1729249280000|2024-10-18 11:01:20|175593.6|175503.6|175608.2|175518.2|175608.2|175518.2|175592.3|175502.3|7
1729249290000|2024-10-18 11:01:30|175607.9|175517.9|175590.6|175500.6|175612.3|175522.3|175583.8|175493.8|12
1729249300000|2024-10-18 11:01:40|175584.9|175494.9|175591.6|175501.6|175591.6|175501.6|175583.4|175493.4|15
1729249310000|2024-10-18 11:01:50|175590.5|175500.5|175589.4|175499.4|175591.6|175501.6|175589.4|175499.4|5
1729249320000|2024-10-18 11:02:00|175588.7|175498.7|175583.6|175493.6|175596.9|175506.9|175583.6|175493.6|14
1729249330000|2024-10-18 11:02:10|175590.4|175500.4|175583.8|175493.8|175590.4|175500.4|175578.6|175488.6|7
1729249340000|2024-10-18 11:02:20|175588|175498|175588.5|175498.5|175592.3|175502.3|175588|175498|6
1729249350000|2024-10-18 11:02:30|175588.6|175498.6|175594.1|175504.1|175594.1|175504.1|175588.6|175498.6|8
1729249360000|2024-10-18 11:02:40|175595.4|175505.4|175596.3|175506.3|175596.6|175506.6|175590.5|175500.5|7
1729249370000|2024-10-18 11:02:50|175596.2|175506.2|175595.1|175505.1|175605|175515|175595.1|175505.1|10
1729249380000|2024-10-18 11:03:00|175598.4|175508.4|175606.8|175516.8|175606.8|175516.8|175598.4|175508.4|5
1729249390000|2024-10-18 11:03:10|175605.9|175515.9|175609.5|175519.5|175611.5|175521.5|175605.9|175515.9|6
1729249400000|2024-10-18 11:03:20|175605.7|175515.7|175612.3|175522.3|175612.3|175522.3|175605.7|175515.7|8
1729249410000|2024-10-18 11:03:30|175612.2|175522.2|175601.6|175511.6|175624.9|175534.9|175586.4|175496.4|15
1729249420000|2024-10-18 11:03:40|175599.5|175509.5|175605.8|175515.8|175605.8|175515.8|175592.6|175502.6|20
1729249430000|2024-10-18 11:03:50|175603.9|175513.9|175620.4|175530.4|175620.4|175530.4|175603.9|175513.9|8
1729249440000|2024-10-18 11:04:00|175619.4|175529.4|175608.4|175518.4|175619.4|175529.4|175604.4|175514.4|18
1729249450000|2024-10-18 11:04:10|175607.4|175517.4|175620.2|175530.2|175622.6|175532.6|175607.3|175517.3|8
1729249460000|2024-10-18 11:04:20|175616.7|175526.7|175623.6|175533.6|175623.7|175533.7|175616.7|175526.7|10
1729249470000|2024-10-18 11:04:30|175624|175534|175624.4|175534.4|175624.4|175534.4|175618.9|175528.9|7
1729249480000|2024-10-18 11:04:40|175624.3|175534.3|175624.4|175534.4|175624.4|175534.4|175624.2|175534.2|3
1729249490000|2024-10-18 11:04:50|175624.3|175534.3|175624.1|175534.1|175624.7|175534.7|175619.2|175529.2|6
1729249500000|2024-10-18 11:05:00|175620|175530|175621.2|175531.2|175625.7|175535.7|175616.2|175526.2|12
1729249510000|2024-10-18 11:05:10|175621.1|175531.1|175623.6|175533.6|175624|175534|175621.1|175531.1|10
1729249520000|2024-10-18 11:05:20|175623.4|175533.4|175625.7|175535.7|175626|175536|175622.3|175532.3|9
1729249530000|2024-10-18 11:05:30|175625.6|175535.6|175631.8|175541.8|175632.9|175542.9|175625.5|175535.5|5
1729249540000|2024-10-18 11:05:40|175628|175538|175631.5|175541.5|175632.1|175542.1|175627.6|175537.6|5
1729249550000|2024-10-18 11:05:50|175631.4|175541.4|175631.4|175541.4|175631.4|175541.4|175631.4|175541.4|1
1729249560000|2024-10-18 11:06:00|175628.8|175538.8|175627.5|175537.5|175628.8|175538.8|175627.2|175537.2|6
1729249570000|2024-10-18 11:06:10|175627.3|175537.3|175627.2|175537.2|175627.4|175537.4|175627.2|175537.2|5
1729249580000|2024-10-18 11:06:20|175627.3|175537.3|175627.2|175537.2|175627.3|175537.3|175627|175537|10
1729249590000|2024-10-18 11:06:30|175627.1|175537.1|175625.9|175535.9|175627.6|175537.6|175620|175530|11
1729249600000|2024-10-18 11:06:40|175623.9|175533.9|175623.4|175533.4|175625.9|175535.9|175619.1|175529.1|18
1729249610000|2024-10-18 11:06:50|175623.2|175533.2|175627.7|175537.7|175628.8|175538.8|175619.7|175529.7|12
1729249620000|2024-10-18 11:07:00|175625.4|175535.4|175637|175547|175640.1|175550.1|175625.4|175535.4|9
1729249630000|2024-10-18 11:07:10|175635|175545|175635.1|175545.1|175637|175547|175631.4|175541.4|10
1729249640000|2024-10-18 11:07:20|175633.1|175543.1|175631.9|175541.9|175637.9|175547.9|175628.5|175538.5|12
1729249650000|2024-10-18 11:07:30|175631.2|175541.2|175633|175543|175635.8|175545.8|175631.2|175541.2|5
1729249660000|2024-10-18 11:07:40|175625.9|175535.9|175641.7|175551.7|175641.7|175551.7|175623.9|175533.9|12
1729249670000|2024-10-18 11:07:50|175636.7|175546.7|175630.8|175540.8|175639.4|175549.4|175626.8|175536.8|11
1729249680000|2024-10-18 11:08:00|175631.5|175541.5|175643.6|175553.6|175643.6|175553.6|175631.5|175541.5|10
1729249690000|2024-10-18 11:08:10|175642.7|175552.7|175642.9|175552.9|175642.9|175552.9|175642.6|175552.6|4
1729249700000|2024-10-18 11:08:20|175640.2|175550.2|175642.9|175552.9|175643.7|175553.7|175640.2|175550.2|6
1729249710000|2024-10-18 11:08:30|175643|175553|175644.8|175554.8|175645.1|175555.1|175643|175553|5
1729249720000|2024-10-18 11:08:40|175645.2|175555.2|175645.7|175555.7|175645.7|175555.7|175643.9|175553.9|5
1729249730000|2024-10-18 11:08:50|175646.1|175556.1|175646.3|175556.3|175646.3|175556.3|175646.1|175556.1|2
1729249740000|2024-10-18 11:09:00|175645.5|175555.5|175641.3|175551.3|175645.5|175555.5|175638.2|175548.2|6
1729249750000|2024-10-18 11:09:10|175641.5|175551.5|175641.5|175551.5|175641.7|175551.7|175641.5|175551.5|4
1729249760000|2024-10-18 11:09:20|175641.6|175551.6|175645.1|175555.1|175645.1|175555.1|175641.6|175551.6|2
1729249770000|2024-10-18 11:09:30|175644.4|175554.4|175644.4|175554.4|175644.4|175554.4|175644.4|175554.4|1
1729249780000|2024-10-18 11:09:40|175642.6|175552.6|175641.8|175551.8|175642.6|175552.6|175641.8|175551.8|3
1729249790000|2024-10-18 11:09:50|175641.7|175551.7|175645.1|175555.1|175645.1|175555.1|175641.7|175551.7|5
1729249800000|2024-10-18 11:10:00|175646.1|175556.1|175647.1|175557.1|175647.1|175557.1|175646.1|175556.1|2
1729249810000|2024-10-18 11:10:10|175647|175557|175644.7|175554.7|175647|175557|175644.7|175554.7|4
1729249820000|2024-10-18 11:10:20|175645.7|175555.7|175638|175548|175646.4|175556.4|175638|175548|7
1729249830000|2024-10-18 11:10:30|175638.6|175548.6|175634.9|175544.9|175638.6|175548.6|175634.9|175544.9|3
1729249840000|2024-10-18 11:10:40|175634.8|175544.8|175635.2|175545.2|175635.2|175545.2|175634.8|175544.8|4
1729249850000|2024-10-18 11:10:50|175635.1|175545.1|175635|175545|175635.1|175545.1|175635|175545|2
1729249860000|2024-10-18 11:11:00|175636.4|175546.4|175637.3|175547.3|175637.7|175547.7|175635.8|175545.8|7
1729249870000|2024-10-18 11:11:10|175637|175547|175636.6|175546.6|175637|175547|175636.6|175546.6|3
1729249880000|2024-10-18 11:11:20|175636.5|175546.5|175636.7|175546.7|175636.7|175546.7|175636.5|175546.5|3
1729249890000|2024-10-18 11:11:30|175638.2|175548.2|175640.1|175550.1|175640.1|175550.1|175638.1|175548.1|8
1729249900000|2024-10-18 11:11:40|175639.9|175549.9|175638.9|175548.9|175639.9|175549.9|175638.9|175548.9|2
1729249910000|2024-10-18 11:11:50|175639.1|175549.1|175640|175550|175640|175550|175639.1|175549.1|6
1729249920000|2024-10-18 11:12:00|175639|175549|175702.8|175612.8|175704.7|175614.7|175639|175549|12
1729249930000|2024-10-18 11:12:10|175703.7|175613.7|175725.8|175635.8|175725.8|175635.8|175703.7|175613.7|10
1729249940000|2024-10-18 11:12:20|175724.5|175634.5|175727.3|175637.3|175727.3|175637.3|175721.5|175631.5|8
1729249950000|2024-10-18 11:12:30|175724.4|175634.4|175724.2|175634.2|175728.2|175638.2|175722.7|175632.7|8
1729249960000|2024-10-18 11:12:40|175725.1|175635.1|175717.1|175627.1|175725.1|175635.1|175717.1|175627.1|6
1729249970000|2024-10-18 11:12:50|175716.3|175626.3|175716|175626|175716.3|175626.3|175712.7|175622.7|11
1729249980000|2024-10-18 11:13:00|175717.2|175627.2|175713|175623|175717.2|175627.2|175713|175623|8
1729249990000|2024-10-18 11:13:10|175715.3|175625.3|175753.4|175663.4|175753.4|175663.4|175715.3|175625.3|14
1729250000000|2024-10-18 11:13:20|175760.9|175670.9|175756|175666|175761|175671|175754.7|175664.7|10
1729250010000|2024-10-18 11:13:30|175756.8|175666.8|175759.9|175669.9|175759.9|175669.9|175756.8|175666.8|10
1729250020000|2024-10-18 11:13:40|175758|175668|175741.1|175651.1|175769.8|175679.8|175735.2|175645.2|19
1729250030000|2024-10-18 11:13:50|175740.7|175650.7|175744.9|175654.9|175759.4|175669.4|175740.7|175650.7|18
1729250040000|2024-10-18 11:14:00|175744.3|175654.3|175759.5|175669.5|175770.4|175680.4|175738|175648|15
1729250050000|2024-10-18 11:14:10|175761.5|175671.5|175761.6|175671.6|175761.6|175671.6|175758.7|175668.7|8
1729250060000|2024-10-18 11:14:20|175762.7|175672.7|175769.5|175679.5|175774.3|175684.3|175762.7|175672.7|10
1729250070000|2024-10-18 11:14:30|175769.4|175679.4|175768.7|175678.7|175769.4|175679.4|175766.6|175676.6|5
1729250080000|2024-10-18 11:14:40|175766.6|175676.6|175766.9|175676.9|175768.7|175678.7|175766.6|175676.6|5
1729250090000|2024-10-18 11:14:50|175768.6|175678.6|175796|175706|175800.7|175710.7|175766.5|175676.5|13
1729250100000|2024-10-18 11:15:00|175799.1|175709.1|175803|175713|175803.4|175713.4|175791|175701|18
1729250110000|2024-10-18 11:15:10|175802.6|175712.6|175789.4|175699.4|175805.1|175715.1|175789.4|175699.4|12
1729250120000|2024-10-18 11:15:20|175796.3|175706.3|175797.8|175707.8|175804.4|175714.4|175793.5|175703.5|17
1729250130000|2024-10-18 11:15:30|175803.4|175713.4|175794.3|175704.3|175803.4|175713.4|175794|175704|10
1729250140000|2024-10-18 11:15:40|175796.3|175706.3|175798.4|175708.4|175800.3|175710.3|175795.9|175705.9|12
1729250150000|2024-10-18 11:15:50|175799|175709|175794.9|175704.9|175799.4|175709.4|175794.9|175704.9|14
1729250160000|2024-10-18 11:16:00|175793.6|175703.6|175792.5|175702.5|175794.3|175704.3|175788.7|175698.7|14
1729250170000|2024-10-18 11:16:10|175784.9|175694.9|175790.1|175700.1|175790.1|175700.1|175783.7|175693.7|9
1729250180000|2024-10-18 11:16:20|175785.2|175695.2|175782.6|175692.6|175789.5|175699.5|175779|175689|9
1729250190000|2024-10-18 11:16:30|175784.4|175694.4|175783.5|175693.5|175784.4|175694.4|175779|175689|7
1729250200000|2024-10-18 11:16:40|175782.4|175692.4|175784.6|175694.6|175786.6|175696.6|175780.6|175690.6|11
1729250210000|2024-10-18 11:16:50|175786.7|175696.7|175787.3|175697.3|175787.3|175697.3|175781.3|175691.3|6
1729250220000|2024-10-18 11:17:00|175786.9|175696.9|175800.5|175710.5|175802.8|175712.8|175786.8|175696.8|12
1729250230000|2024-10-18 11:17:10|175802.9|175712.9|175808.3|175718.3|175811.8|175721.8|175801.3|175711.3|12
1729250240000|2024-10-18 11:17:20|175808.5|175718.5|175808.4|175718.4|175808.5|175718.5|175808.4|175718.4|2
1729250250000|2024-10-18 11:17:30|175800.3|175710.3|175809.3|175719.3|175809.3|175719.3|175800.3|175710.3|3
1729250270000|2024-10-18 11:17:50|175809.7|175719.7|175812.2|175722.2|175812.2|175722.2|175809.4|175719.4|6
1729250280000|2024-10-18 11:18:00|175809.7|175719.7|175842.6|175752.6|175842.9|175752.9|175808.4|175718.4|14
1729250290000|2024-10-18 11:18:10|175843.5|175753.5|175844.1|175754.1|175844.1|175754.1|175843.5|175753.5|5
1729250300000|2024-10-18 11:18:20|175843.6|175753.6|175858.8|175768.8|175858.8|175768.8|175843.6|175753.6|12
1729250310000|2024-10-18 11:18:30|175856.9|175766.9|175866.4|175776.4|175866.4|175776.4|175853.2|175763.2|8
1729250320000|2024-10-18 11:18:40|175867.5|175777.5|175868.5|175778.5|175868.9|175778.9|175867.5|175777.5|4
1729250330000|2024-10-18 11:18:50|175868.7|175778.7|175866.2|175776.2|175868.7|175778.7|175866.2|175776.2|2
1729250340000|2024-10-18 11:19:00|175864.1|175774.1|175864.8|175774.8|175865.8|175775.8|175864.1|175774.1|6
1729250350000|2024-10-18 11:19:10|175866.9|175776.9|175865.8|175775.8|175867.5|175777.5|175863.8|175773.8|8
1729250360000|2024-10-18 11:19:20|175865.7|175775.7|175867.9|175777.9|175867.9|175777.9|175864.4|175774.4|6
1729250370000|2024-10-18 11:19:30|175866.5|175776.5|175866.6|175776.6|175868.8|175778.8|175864.2|175774.2|11
1729250380000|2024-10-18 11:19:40|175866.7|175776.7|175866.3|175776.3|175866.9|175776.9|175865.2|175775.2|6
1729250390000|2024-10-18 11:19:50|175866.2|175776.2|175865.4|175775.4|175866.2|175776.2|175861.6|175771.6|9
1729250400000|2024-10-18 11:20:00|175863.9|175773.9|175792.1|175702.1|175865.4|175775.4|175781.5|175691.5|24
1729250410000|2024-10-18 11:20:10|175790.4|175700.4|175795.8|175705.8|175797.4|175707.4|175783.3|175693.3|19
1729250420000|2024-10-18 11:20:20|175793.6|175703.6|175794.3|175704.3|175796.5|175706.5|175785.7|175695.7|18
1729250430000|2024-10-18 11:20:30|175791.4|175701.4|175794.3|175704.3|175796.6|175706.6|175790.9|175700.9|10
1729250440000|2024-10-18 11:20:40|175792.3|175702.3|175778.9|175688.9|175792.3|175702.3|175773.1|175683.1|7
1729250450000|2024-10-18 11:20:50|175778.8|175688.8|175778.9|175688.9|175778.9|175688.9|175778.8|175688.8|2
1729250460000|2024-10-18 11:21:00|175779.5|175689.5|175779.9|175689.9|175780|175690|175779.5|175689.5|4
1729250470000|2024-10-18 11:21:10|175773.5|175683.5|175779.8|175689.8|175779.8|175689.8|175773.5|175683.5|5
1729250480000|2024-10-18 11:21:20|175780.1|175690.1|175806.2|175716.2|175806.2|175716.2|175779.9|175689.9|10
1729250490000|2024-10-18 11:21:30|175808.4|175718.4|175827.5|175737.5|175827.5|175737.5|175806.3|175716.3|15
1729250500000|2024-10-18 11:21:40|175825.4|175735.4|175844.6|175754.6|175847.2|175757.2|175825.4|175735.4|11
1729250510000|2024-10-18 11:21:50|175845.3|175755.3|175841.5|175751.5|175847.8|175757.8|175840.9|175750.9|17
1729250520000|2024-10-18 11:22:00|175843.1|175753.1|175846.5|175756.5|175846.7|175756.7|175843.1|175753.1|6
1729250530000|2024-10-18 11:22:10|175844.6|175754.6|175841.9|175751.9|175845.8|175755.8|175835.9|175745.9|10
1729250540000|2024-10-18 11:22:20|175841.7|175751.7|175842.4|175752.4|175842.5|175752.5|175841.7|175751.7|5
1729250550000|2024-10-18 11:22:30|175842.5|175752.5|175839.8|175749.8|175842.5|175752.5|175839.4|175749.4|4
1729250560000|2024-10-18 11:22:40|175840.2|175750.2|175839.8|175749.8|175840.2|175750.2|175839.8|175749.8|3
1729250570000|2024-10-18 11:22:50|175841.1|175751.1|175842.3|175752.3|175842.9|175752.9|175840.7|175750.7|6
1729250580000|2024-10-18 11:23:00|175842|175752|175847.3|175757.3|175847.3|175757.3|175840|175750|11
1729250590000|2024-10-18 11:23:10|175847.4|175757.4|175841.1|175751.1|175847.4|175757.4|175837.7|175747.7|7
1729250600000|2024-10-18 11:23:20|175840.9|175750.9|175836.9|175746.9|175845.2|175755.2|175836.9|175746.9|9
1729250610000|2024-10-18 11:23:30|175839|175749|175839.4|175749.4|175840.2|175750.2|175839|175749|5
1729250620000|2024-10-18 11:23:40|175838.6|175748.6|175838.3|175748.3|175838.6|175748.6|175838.3|175748.3|2
1729250630000|2024-10-18 11:23:50|175838.1|175748.1|175838.2|175748.2|175838.3|175748.3|175838.1|175748.1|3
1729250640000|2024-10-18 11:24:00|175839.7|175749.7|175837.8|175747.8|175839.7|175749.7|175830.5|175740.5|12
1729250650000|2024-10-18 11:24:10|175837.7|175747.7|175837.7|175747.7|175837.7|175747.7|175837.7|175747.7|1
1729250660000|2024-10-18 11:24:20|175824.9|175734.9|175816.9|175726.9|175836.6|175746.6|175813.1|175723.1|10
1729250670000|2024-10-18 11:24:30|175816.5|175726.5|175816.9|175726.9|175816.9|175726.9|175816.5|175726.5|2
1729250680000|2024-10-18 11:24:40|175817.2|175727.2|175813.1|175723.1|175817.2|175727.2|175813.1|175723.1|5
1729250690000|2024-10-18 11:24:50|175812|175722|175804.3|175714.3|175812|175722|175801.1|175711.1|12
1729250700000|2024-10-18 11:25:00|175801.9|175711.9|175792.6|175702.6|175801.9|175711.9|175787.9|175697.9|9
1729250710000|2024-10-18 11:25:10|175794.8|175704.8|175794.4|175704.4|175799.4|175709.4|175794.4|175704.4|9
1729250720000|2024-10-18 11:25:20|175794.3|175704.3|175788.1|175698.1|175794.3|175704.3|175788.1|175698.1|3
1729250730000|2024-10-18 11:25:30|175787.8|175697.8|175790.5|175700.5|175792|175702|175787.8|175697.8|3
1729250740000|2024-10-18 11:25:40|175791.7|175701.7|175798.4|175708.4|175798.4|175708.4|175791.7|175701.7|5
1729250750000|2024-10-18 11:25:50|175798.7|175708.7|175806.7|175716.7|175806.7|175716.7|175798.7|175708.7|5
1729250760000|2024-10-18 11:26:00|175807.3|175717.3|175807.9|175717.9|175807.9|175717.9|175807.3|175717.3|2
1729250770000|2024-10-18 11:26:10|175808.2|175718.2|175808.2|175718.2|175808.2|175718.2|175807.2|175717.2|5
1729250780000|2024-10-18 11:26:20|175806.6|175716.6|175814.4|175724.4|175814.4|175724.4|175804.1|175714.1|10
1729250790000|2024-10-18 11:26:30|175814.6|175724.6|175818.3|175728.3|175819.2|175729.2|175814.6|175724.6|9
1729250800000|2024-10-18 11:26:40|175817.4|175727.4|175817.9|175727.9|175818.8|175728.8|175817.4|175727.4|4
1729250810000|2024-10-18 11:26:50|175845.8|175755.8|175843.9|175753.9|175845.8|175755.8|175840.3|175750.3|6
1729250820000|2024-10-18 11:27:00|175840.9|175750.9|175840.7|175750.7|175842.5|175752.5|175840.7|175750.7|3
1729250830000|2024-10-18 11:27:10|175840.8|175750.8|175837.9|175747.9|175840.8|175750.8|175832.2|175742.2|9
1729250840000|2024-10-18 11:27:20|175833.1|175743.1|175840.4|175750.4|175840.4|175750.4|175832.3|175742.3|7
1729250850000|2024-10-18 11:27:30|175842|175752|175841.7|175751.7|175842.2|175752.2|175839.4|175749.4|6
1729250860000|2024-10-18 11:27:40|175840.7|175750.7|175838.8|175748.8|175840.9|175750.9|175838.8|175748.8|5
1729250870000|2024-10-18 11:27:50|175841.6|175751.6|175841|175751|175841.6|175751.6|175827.4|175737.4|8
1729250880000|2024-10-18 11:28:00|175833.7|175743.7|175835.2|175745.2|175835.2|175745.2|175830.8|175740.8|4
1729250890000|2024-10-18 11:28:10|175834.8|175744.8|175841.2|175751.2|175841.2|175751.2|175823.7|175733.7|7
1729250900000|2024-10-18 11:28:20|175841.8|175751.8|175845.3|175755.3|175845.3|175755.3|175841.8|175751.8|5
1729250910000|2024-10-18 11:28:30|175845.7|175755.7|175854.9|175764.9|175854.9|175764.9|175843.6|175753.6|6
1729250920000|2024-10-18 11:28:40|175855.8|175765.8|175851.5|175761.5|175862|175772|175848.3|175758.3|12
1729250930000|2024-10-18 11:28:50|175854|175764|175844.1|175754.1|175854|175764|175842.7|175752.7|7
1729250940000|2024-10-18 11:29:00|175843.9|175753.9|175843.8|175753.8|175845.2|175755.2|175842.9|175752.9|8
1729250960000|2024-10-18 11:29:20|175841.3|175751.3|175845.6|175755.6|175846.1|175756.1|175841.3|175751.3|7
1729250970000|2024-10-18 11:29:30|175847.5|175757.5|175849.3|175759.3|175849.6|175759.6|175845.2|175755.2|9
1729250980000|2024-10-18 11:29:40|175842.1|175752.1|175859.7|175769.7|175870.2|175780.2|175842.1|175752.1|15
1729250990000|2024-10-18 11:29:50|175859.3|175769.3|175859.7|175769.7|175860.3|175770.3|175859.3|175769.3|4
1729251000000|2024-10-18 11:30:00|175861.9|175771.9|175859.1|175769.1|175861.9|175771.9|175839.3|175749.3|4
1729251010000|2024-10-18 11:30:10|175856.3|175766.3|175857.6|175767.6|175860.7|175770.7|175850.8|175760.8|11
1729251020000|2024-10-18 11:30:20|175857.8|175767.8|175858.3|175768.3|175858.4|175768.4|175857.3|175767.3|8
1729251030000|2024-10-18 11:30:30|175858.5|175768.5|175858.4|175768.4|175858.5|175768.5|175858.4|175768.4|2
1729251040000|2024-10-18 11:30:40|175858.2|175768.2|175858.3|175768.3|175859.9|175769.9|175849.1|175759.1|6
1729251050000|2024-10-18 11:30:50|175858.2|175768.2|175857.6|175767.6|175858.3|175768.3|175850.5|175760.5|9
1729251060000|2024-10-18 11:31:00|175856.9|175766.9|175857.7|175767.7|175858.4|175768.4|175856.9|175766.9|5
1729251070000|2024-10-18 11:31:10|175853.4|175763.4|175851.1|175761.1|175853.7|175763.7|175851|175761|9
1729251080000|2024-10-18 11:31:20|175851|175761|175850.7|175760.7|175853.3|175763.3|175850.1|175760.1|8
1729251090000|2024-10-18 11:31:30|175849.9|175759.9|175840.8|175750.8|175849.9|175759.9|175838|175748|11
1729251100000|2024-10-18 11:31:40|175838.4|175748.4|175838.2|175748.2|175840.7|175750.7|175834.5|175744.5|9
1729251110000|2024-10-18 11:31:50|175838|175748|175840.5|175750.5|175841.6|175751.6|175837.1|175747.1|5
1729251120000|2024-10-18 11:32:00|175841.4|175751.4|175843.4|175753.4|175845.5|175755.5|175840|175750|9
1729251130000|2024-10-18 11:32:10|175842.1|175752.1|175843.7|175753.7|175843.7|175753.7|175842.1|175752.1|6
1729251140000|2024-10-18 11:32:20|175845.2|175755.2|175845.3|175755.3|175846.2|175756.2|175842.8|175752.8|10
1729251150000|2024-10-18 11:32:30|175844.3|175754.3|175848|175758|175848|175758|175844.3|175754.3|4
1729251160000|2024-10-18 11:32:40|175848.1|175758.1|175851.9|175761.9|175854.4|175764.4|175848|175758|6
1729251170000|2024-10-18 11:32:50|175849.3|175759.3|175848.8|175758.8|175849.3|175759.3|175848.8|175758.8|2
1729251180000|2024-10-18 11:33:00|175839.9|175749.9|175843.5|175753.5|175844|175754|175839.9|175749.9|6
1729251190000|2024-10-18 11:33:10|175845.7|175755.7|175864.9|175774.9|175867.2|175777.2|175844.8|175754.8|8
1729251200000|2024-10-18 11:33:20|175865.9|175775.9|175866.4|175776.4|175866.4|175776.4|175864.3|175774.3|5
1729251210000|2024-10-18 11:33:30|175866.3|175776.3|175864.1|175774.1|175867|175777|175864.1|175774.1|3
1729251220000|2024-10-18 11:33:40|175863.4|175773.4|175833.7|175743.7|175863.4|175773.4|175832|175742|10
1729251230000|2024-10-18 11:33:50|175833.6|175743.6|175834.2|175744.2|175835|175745|175832.2|175742.2|9
1729251240000|2024-10-18 11:34:00|175835|175745|175840.1|175750.1|175840.1|175750.1|175831.6|175741.6|11
1729251250000|2024-10-18 11:34:10|175841|175751|175843|175753|175843|175753|175840.5|175750.5|13
1729251260000|2024-10-18 11:34:20|175844.3|175754.3|175842.6|175752.6|175844.9|175754.9|175841.8|175751.8|8
1729251270000|2024-10-18 11:34:30|175844.4|175754.4|175841.9|175751.9|175844.4|175754.4|175841.3|175751.3|8
1729251280000|2024-10-18 11:34:40|175842.5|175752.5|175843.7|175753.7|175843.7|175753.7|175840.2|175750.2|6
1729251290000|2024-10-18 11:34:50|175845.1|175755.1|175845.1|175755.1|175845.1|175755.1|175845|175755|5
1729251300000|2024-10-18 11:35:00|175845.2|175755.2|175845|175755|175845.2|175755.2|175845|175755|3
1729251310000|2024-10-18 11:35:10|175844.8|175754.8|175842.8|175752.8|175845|175755|175842.8|175752.8|7
1729251320000|2024-10-18 11:35:20|175842.3|175752.3|175842.2|175752.2|175842.7|175752.7|175842.2|175752.2|4
1729251330000|2024-10-18 11:35:30|175842.1|175752.1|175842.2|175752.2|175842.3|175752.3|175842.1|175752.1|3
1729251340000|2024-10-18 11:35:40|175840.1|175750.1|175839.4|175749.4|175840.1|175750.1|175839.4|175749.4|3
1729251350000|2024-10-18 11:35:50|175837.4|175747.4|175839|175749|175841.6|175751.6|175837.4|175747.4|4
1729251360000|2024-10-18 11:36:00|175839.1|175749.1|175849.2|175759.2|175852.2|175762.2|175838.8|175748.8|8
1729251370000|2024-10-18 11:36:10|175849.4|175759.4|175852.7|175762.7|175853.3|175763.3|175849.4|175759.4|6
1729251380000|2024-10-18 11:36:20|175852.3|175762.3|175852.9|175762.9|175852.9|175762.9|175851.5|175761.5|4
1729251390000|2024-10-18 11:36:30|175851.9|175761.9|175851.9|175761.9|175851.9|175761.9|175851.9|175761.9|1
1729251400000|2024-10-18 11:36:40|175851.8|175761.8|175847.2|175757.2|175851.9|175761.9|175847.2|175757.2|4
1729251410000|2024-10-18 11:36:50|175846.9|175756.9|175846.9|175756.9|175846.9|175756.9|175846.9|175756.9|1
1729251420000|2024-10-18 11:37:00|175846.5|175756.5|175846.9|175756.9|175846.9|175756.9|175846.5|175756.5|2
1729251430000|2024-10-18 11:37:10|175847.3|175757.3|175847.3|175757.3|175847.3|175757.3|175847.2|175757.2|3
1729251440000|2024-10-18 11:37:20|175847.5|175757.5|175847.9|175757.9|175850.6|175760.6|175847.2|175757.2|5
1729251450000|2024-10-18 11:37:30|175848.3|175758.3|175849.3|175759.3|175849.3|175759.3|175847.6|175757.6|7
1729251460000|2024-10-18 11:37:40|175849.2|175759.2|175849.2|175759.2|175849.2|175759.2|175849.2|175759.2|1
1729251470000|2024-10-18 11:37:50|175849.1|175759.1|175847.7|175757.7|175849.1|175759.1|175846.4|175756.4|4
1729251480000|2024-10-18 11:38:00|175847.4|175757.4|175879.5|175789.5|175881.2|175791.2|175846.5|175756.5|9
1729251490000|2024-10-18 11:38:10|175879.8|175789.8|175879.5|175789.5|175879.8|175789.8|175879.5|175789.5|2
1729251500000|2024-10-18 11:38:20|175879.7|175789.7|175879.2|175789.2|175880.1|175790.1|175878|175788|6
1729251510000|2024-10-18 11:38:30|175878.8|175788.8|175879.2|175789.2|175879.2|175789.2|175878.8|175788.8|2
1729251520000|2024-10-18 11:38:40|175879.4|175789.4|175878|175788|175879.4|175789.4|175877.6|175787.6|4
1729251530000|2024-10-18 11:38:50|175877.4|175787.4|175878|175788|175879.6|175789.6|175877.4|175787.4|6
1729251540000|2024-10-18 11:39:00|175874.5|175784.5|175878.7|175788.7|175878.9|175788.9|175874|175784|9
1729251550000|2024-10-18 11:39:10|175880.2|175790.2|175879|175789|175880.4|175790.4|175879|175789|6
1729251560000|2024-10-18 11:39:20|175879.1|175789.1|175879.3|175789.3|175879.3|175789.3|175877.9|175787.9|4
1729251570000|2024-10-18 11:39:30|175878.2|175788.2|175848.8|175758.8|175878.2|175788.2|175834.8|175744.8|27
1729251580000|2024-10-18 11:39:40|175845.2|175755.2|175844.8|175754.8|175850.9|175760.9|175843.4|175753.4|19
1729251590000|2024-10-18 11:39:50|175850.2|175760.2|175849|175759|175854.7|175764.7|175848.4|175758.4|20
1729251600000|2024-10-18 11:40:00|175848.8|175758.8|175847|175757|175849.7|175759.7|175846.9|175756.9|13
1729251610000|2024-10-18 11:40:10|175853.9|175763.9|175854.7|175764.7|175858|175768|175851.1|175761.1|8
1729251620000|2024-10-18 11:40:20|175852.7|175762.7|175852.4|175762.4|175854.6|175764.6|175852.4|175762.4|6
1729251630000|2024-10-18 11:40:30|175852.5|175762.5|175850.8|175760.8|175852.7|175762.7|175850.8|175760.8|6
1729251640000|2024-10-18 11:40:40|175874.1|175784.1|175868.8|175778.8|175874.1|175784.1|175864.6|175774.6|10
1729251650000|2024-10-18 11:40:50|175868.6|175778.6|175875.3|175785.3|175877.1|175787.1|175868.6|175778.6|5
1729251660000|2024-10-18 11:41:00|175876|175786|175874.8|175784.8|175876|175786|175872.7|175782.7|8
1729251670000|2024-10-18 11:41:10|175874.9|175784.9|175870|175780|175874.9|175784.9|175867.6|175777.6|8
1729251680000|2024-10-18 11:41:20|175869|175779|175944.3|175854.3|175946.1|175856.1|175868.3|175778.3|10
1729251690000|2024-10-18 11:41:30|175939.3|175849.3|175940.8|175850.8|175940.8|175850.8|175938.8|175848.8|7
1729251700000|2024-10-18 11:41:40|175940.9|175850.9|175940.9|175850.9|175940.9|175850.9|175940.8|175850.8|3
1729251710000|2024-10-18 11:41:50|175940.8|175850.8|175938.5|175848.5|175942.9|175852.9|175938.5|175848.5|8
1729251720000|2024-10-18 11:42:00|175936|175846|175935.2|175845.2|175938.1|175848.1|175935.2|175845.2|5
1729251730000|2024-10-18 11:42:10|175935.3|175845.3|175935.7|175845.7|175935.7|175845.7|175935.2|175845.2|4
1729251740000|2024-10-18 11:42:20|175937.3|175847.3|175938.1|175848.1|175940.9|175850.9|175937.3|175847.3|4
1729251750000|2024-10-18 11:42:30|175938.2|175848.2|175939|175849|175939|175849|175937.9|175847.9|4
1729251760000|2024-10-18 11:42:40|175939.8|175849.8|175939.8|175849.8|175939.8|175849.8|175939.8|175849.8|1
1729251770000|2024-10-18 11:42:50|175938.9|175848.9|175941.8|175851.8|175941.8|175851.8|175936.8|175846.8|7
1729251780000|2024-10-18 11:43:00|175943.2|175853.2|175952.9|175862.9|175954.1|175864.1|175943.2|175853.2|4
1729251790000|2024-10-18 11:43:10|175952.4|175862.4|175952.5|175862.5|175953|175863|175951.6|175861.6|6
1729251800000|2024-10-18 11:43:20|175952.6|175862.6|175952.6|175862.6|175952.6|175862.6|175952.5|175862.5|3
1729251810000|2024-10-18 11:43:30|175952.4|175862.4|175948.6|175858.6|175952.5|175862.5|175948.6|175858.6|3
1729251820000|2024-10-18 11:43:40|175952.2|175862.2|176023.4|175933.4|176029.3|175939.3|175952|175862|14
1729251830000|2024-10-18 11:43:50|176020.5|175930.5|175999.8|175909.8|176021.3|175931.3|175996.4|175906.4|11
1729251840000|2024-10-18 11:44:00|176000.2|175910.2|176005.4|175915.4|176008.7|175918.7|175998.6|175908.6|16
1729251850000|2024-10-18 11:44:10|176007|175917|176008.3|175918.3|176008.6|175918.6|176006.5|175916.5|14
1729251860000|2024-10-18 11:44:20|176006.1|175916.1|175993.9|175903.9|176013.3|175923.3|175991.9|175901.9|23
1729251870000|2024-10-18 11:44:30|175992.2|175902.2|175990.8|175900.8|175995|175905|175990.5|175900.5|13
1729251880000|2024-10-18 11:44:40|175992.6|175902.6|175986.2|175896.2|175994.6|175904.6|175985.7|175895.7|11
1729251890000|2024-10-18 11:44:50|175983.9|175893.9|175987.6|175897.6|175988.9|175898.9|175983.9|175893.9|14
1729251900000|2024-10-18 11:45:00|175980.6|175890.6|175993.8|175903.8|175995.4|175905.4|175980.6|175890.6|17
1729251910000|2024-10-18 11:45:10|175991.4|175901.4|175984.2|175894.2|175993.5|175903.5|175983.7|175893.7|14
1729251920000|2024-10-18 11:45:20|175986.2|175896.2|175990.9|175900.9|175993.5|175903.5|175986.2|175896.2|8
1729251930000|2024-10-18 11:45:30|175991.8|175901.8|175991.8|175901.8|175993|175903|175991.5|175901.5|5
1729251940000|2024-10-18 11:45:40|175994|175904|175993.7|175903.7|175997.3|175907.3|175992.2|175902.2|11
1729251950000|2024-10-18 11:45:50|175994.5|175904.5|175995|175905|175995|175905|175994.5|175904.5|2
1729251960000|2024-10-18 11:46:00|176000.7|175910.7|175994.2|175904.2|176000.7|175910.7|175994.2|175904.2|8
1729251970000|2024-10-18 11:46:10|175994.1|175904.1|175993.3|175903.3|175994.1|175904.1|175993.3|175903.3|4
1729251980000|2024-10-18 11:46:20|175993.2|175903.2|175993.1|175903.1|175993.2|175903.2|175993.1|175903.1|2
1729251990000|2024-10-18 11:46:30|175992.8|175902.8|175985.6|175895.6|175993.6|175903.6|175985.2|175895.2|7
1729252000000|2024-10-18 11:46:40|175985|175895|175985.5|175895.5|175985.5|175895.5|175984.6|175894.6|4
1729252010000|2024-10-18 11:46:50|175985.6|175895.6|175988.5|175898.5|175989.2|175899.2|175985.6|175895.6|10
1729252020000|2024-10-18 11:47:00|175988.2|175898.2|175990.7|175900.7|175991.8|175901.8|175987.9|175897.9|7
1729252030000|2024-10-18 11:47:10|175991|175901|175990.7|175900.7|175991|175901|175990.6|175900.6|5
1729252040000|2024-10-18 11:47:20|175990.5|175900.5|175989|175899|175990.7|175900.7|175989|175899|4
1729252050000|2024-10-18 11:47:30|175988.8|175898.8|175985.3|175895.3|175992.3|175902.3|175984.5|175894.5|13
1729252060000|2024-10-18 11:47:40|175985.5|175895.5|176013.1|175923.1|176015.8|175925.8|175985.2|175895.2|13
1729252070000|2024-10-18 11:47:50|176013.9|175923.9|176013|175923|176013.9|175923.9|176012.8|175922.8|3
1729252080000|2024-10-18 11:48:00|176013.8|175923.8|176012.4|175922.4|176013.8|175923.8|176012.4|175922.4|4
1729252090000|2024-10-18 11:48:10|176011.9|175921.9|176008.9|175918.9|176013.1|175923.1|176000.8|175910.8|15
1729252100000|2024-10-18 11:48:20|176006.1|175916.1|176003.6|175913.6|176006.1|175916.1|176001.9|175911.9|8
1729252110000|2024-10-18 11:48:30|176003.9|175913.9|175992.8|175902.8|176003.9|175913.9|175991.5|175901.5|9
1729252120000|2024-10-18 11:48:40|175992.9|175902.9|175991.1|175901.1|175998.2|175908.2|175991.1|175901.1|7
1729252130000|2024-10-18 11:48:50|175980.7|175890.7|175987|175897|175995.6|175905.6|175980.7|175890.7|9
1729252140000|2024-10-18 11:49:00|175988.7|175898.7|175947.3|175857.3|175989.6|175899.6|175946.1|175856.1|22
1729252150000|2024-10-18 11:49:10|175934.7|175844.7|175923.4|175833.4|175936.8|175846.8|175920.2|175830.2|17
1729252160000|2024-10-18 11:49:20|175919.5|175829.5|175930.2|175840.2|175933.5|175843.5|175917.6|175827.6|17
1729252170000|2024-10-18 11:49:30|175932|175842|175948.7|175858.7|175952.8|175862.8|175930.2|175840.2|17
1729252180000|2024-10-18 11:49:40|175948.1|175858.1|175957.3|175867.3|175961.1|175871.1|175948.1|175858.1|12
1729252190000|2024-10-18 11:49:50|175960.6|175870.6|175969.7|175879.7|175980.2|175890.2|175960.4|175870.4|15
1729252200000|2024-10-18 11:50:00|175969.3|175879.3|175958.2|175868.2|175974.7|175884.7|175955.3|175865.3|22
1729252210000|2024-10-18 11:50:10|175956.4|175866.4|175941.8|175851.8|175961.3|175871.3|175941.8|175851.8|24
1729252220000|2024-10-18 11:50:20|175943.9|175853.9|175944.6|175854.6|175952.5|175862.5|175942.4|175852.4|16
1729252230000|2024-10-18 11:50:30|175944.8|175854.8|175943.2|175853.2|175946.4|175856.4|175943.1|175853.1|9
1729252240000|2024-10-18 11:50:40|175943.7|175853.7|175918.7|175828.7|175943.8|175853.8|175914.3|175824.3|15
1729252250000|2024-10-18 11:50:50|175920.5|175830.5|175918.3|175828.3|175920.5|175830.5|175916.6|175826.6|6
1729252260000|2024-10-18 11:51:00|175914.4|175824.4|175890.4|175800.4|175915.7|175825.7|175890.4|175800.4|14
1729252270000|2024-10-18 11:51:10|175892.7|175802.7|175896.2|175806.2|175901.4|175811.4|175891.9|175801.9|19
1729252280000|2024-10-18 11:51:20|175916.6|175826.6|175926.5|175836.5|175929.2|175839.2|175916.6|175826.6|15
1729252290000|2024-10-18 11:51:30|175926.6|175836.6|175931.4|175841.4|175935.7|175845.7|175926.6|175836.6|14
1729252300000|2024-10-18 11:51:40|175931.5|175841.5|175974.5|175884.5|175975.3|175885.3|175931.5|175841.5|8
1729252310000|2024-10-18 11:51:50|175975.1|175885.1|175988.4|175898.4|175988.7|175898.7|175971.7|175881.7|11
1729252320000|2024-10-18 11:52:00|175990.7|175900.7|175999|175909|176002.8|175912.8|175990.7|175900.7|7
1729252330000|2024-10-18 11:52:10|175999.1|175909.1|176003.5|175913.5|176003.5|175913.5|175999.1|175909.1|3
1729252340000|2024-10-18 11:52:20|176002.5|175912.5|176000.4|175910.4|176002.5|175912.5|175996.9|175906.9|6
1729252350000|2024-10-18 11:52:30|176003.6|175913.6|176001.5|175911.5|176006.8|175916.8|176001.1|175911.1|10
1729252360000|2024-10-18 11:52:40|176003.4|175913.4|176001.6|175911.6|176003.4|175913.4|176001.6|175911.6|9
1729252370000|2024-10-18 11:52:50|176001.4|175911.4|176001.5|175911.5|176002.2|175912.2|175995.8|175905.8|9
1729252380000|2024-10-18 11:53:00|176000.5|175910.5|175998.6|175908.6|176000.5|175910.5|175998.2|175908.2|8
1729252390000|2024-10-18 11:53:10|176001.3|175911.3|176006.2|175916.2|176007.4|175917.4|176000.3|175910.3|5
1729252400000|2024-10-18 11:53:20|176007.7|175917.7|176014.9|175924.9|176016.9|175926.9|176007.7|175917.7|8
1729252410000|2024-10-18 11:53:30|176015.1|175925.1|176015.5|175925.5|176015.5|175925.5|176013.3|175923.3|4
1729252420000|2024-10-18 11:53:40|176013.8|175923.8|176027.4|175937.4|176033.7|175943.7|176013.8|175923.8|7
1729252430000|2024-10-18 11:53:50|176026.7|175936.7|176030.9|175940.9|176036.1|175946.1|176026.5|175936.5|10
1729252440000|2024-10-18 11:54:00|176031|175941|176024.5|175934.5|176031|175941|176015.3|175925.3|10
1729252450000|2024-10-18 11:54:10|176022.8|175932.8|176025.2|175935.2|176026.1|175936.1|176019.7|175929.7|9
1729252460000|2024-10-18 11:54:20|176024.9|175934.9|176022.9|175932.9|176024.9|175934.9|176022.9|175932.9|4
1729252470000|2024-10-18 11:54:30|176022.2|175932.2|176022.9|175932.9|176022.9|175932.9|176022.2|175932.2|2
1729252480000|2024-10-18 11:54:40|176024.6|175934.6|176025.2|175935.2|176025.2|175935.2|176024.6|175934.6|3
1729252490000|2024-10-18 11:54:50|176025.4|175935.4|176039.2|175949.2|176041.7|175951.7|176025.1|175935.1|7
1729252500000|2024-10-18 11:55:00|176043.1|175953.1|176060.9|175970.9|176063.2|175973.2|176043.1|175953.1|4
1729252510000|2024-10-18 11:55:10|176061|175971|176079.2|175989.2|176079.3|175989.3|176060.9|175970.9|9
1729252520000|2024-10-18 11:55:20|176079|175989|176089.9|175999.9|176091.6|176001.6|176077.1|175987.1|5
1729252530000|2024-10-18 11:55:30|176091.9|176001.9|176097|176007|176097|176007|176091.9|176001.9|5
1729252540000|2024-10-18 11:55:40|176097.1|176007.1|176079.6|175989.6|176103.2|176013.2|176068.3|175978.3|25
1729252550000|2024-10-18 11:55:50|176074.3|175984.3|176078.8|175988.8|176084.9|175994.9|176074.3|175984.3|11
1729252560000|2024-10-18 11:56:00|176077.2|175987.2|176099.5|176009.5|176101.9|176011.9|176075.4|175985.4|21
1729252570000|2024-10-18 11:56:10|176097.6|176007.6|176093.9|176003.9|176098.6|176008.6|176091.5|176001.5|15
1729252580000|2024-10-18 11:56:20|176096.4|176006.4|176092.9|176002.9|176099.4|176009.4|176091.9|176001.9|26
1729252590000|2024-10-18 11:56:30|176090.5|176000.5|176092.1|176002.1|176099.5|176009.5|176090.5|176000.5|15
1729252600000|2024-10-18 11:56:40|176088.1|175998.1|176091|176001|176091|176001|176088.1|175998.1|5
1729252610000|2024-10-18 11:56:50|176089.6|175999.6|176090|176000|176097|176007|176088.8|175998.8|6
1729252620000|2024-10-18 11:57:00|176079.2|175989.2|176065.4|175975.4|176087.3|175997.3|176061.8|175971.8|20
1729252630000|2024-10-18 11:57:10|176061.2|175971.2|176065.5|175975.5|176066.6|175976.6|176061.2|175971.2|7
1729252640000|2024-10-18 11:57:20|176064.4|175974.4|176064.5|175974.5|176064.5|175974.5|176064.1|175974.1|4
1729252650000|2024-10-18 11:57:30|176051.2|175961.2|176026.1|175936.1|176051.2|175961.2|176018|175928|15
1729252660000|2024-10-18 11:57:40|176027.1|175937.1|176025|175935|176027.1|175937.1|176019|175929|8
1729252670000|2024-10-18 11:57:50|176024.8|175934.8|176016.2|175926.2|176024.8|175934.8|176016.2|175926.2|10
1729252680000|2024-10-18 11:58:00|176017.3|175927.3|176017.6|175927.6|176023.6|175933.6|176015.6|175925.6|15
1729252690000|2024-10-18 11:58:10|176015|175925|176020.5|175930.5|176020.5|175930.5|176013|175923|11
1729252700000|2024-10-18 11:58:20|176020.7|175930.7|176030|175940|176033.9|175943.9|176019.1|175929.1|9
1729252710000|2024-10-18 11:58:30|176032.2|175942.2|176029.5|175939.5|176032.4|175942.4|176029.5|175939.5|6
1729252720000|2024-10-18 11:58:40|176029.6|175939.6|176038.1|175948.1|176045.5|175955.5|176029.6|175939.6|6
1729252730000|2024-10-18 11:58:50|176038.5|175948.5|176039.7|175949.7|176041.5|175951.5|176036.1|175946.1|12
1729252740000|2024-10-18 11:59:00|176038.3|175948.3|176037.4|175947.4|176038.3|175948.3|176036.9|175946.9|6
1729252750000|2024-10-18 11:59:10|176042.2|175952.2|176048.8|175958.8|176051.1|175961.1|176042.2|175952.2|10
1729252760000|2024-10-18 11:59:20|176076.6|175986.6|176074|175984|176076.6|175986.6|176074|175984|3
1729252770000|2024-10-18 11:59:30|176075.3|175985.3|176077|175987|176080.2|175990.2|176075.3|175985.3|4
1729252780000|2024-10-18 11:59:40|176076.9|175986.9|176076.8|175986.8|176076.9|175986.9|176076.8|175986.8|2
1729252790000|2024-10-18 11:59:50|176077.2|175987.2|176077.2|175987.2|176077.2|175987.2|176077.2|175987.2|1
1729252800000|2024-10-18 12:00:00|176081.2|175991.2|176027.7|175937.7|176081.2|175991.2|176011.3|175921.3|40
1729252810000|2024-10-18 12:00:10|176026.3|175936.3|176018|175928|176026.3|175936.3|176014.9|175924.9|26
1729252820000|2024-10-18 12:00:20|176020.3|175930.3|176004.4|175914.4|176020.3|175930.3|176004.4|175914.4|11
1729252830000|2024-10-18 12:00:30|176006|175916|176001.2|175911.2|176006.3|175916.3|176000.3|175910.3|9
1729252840000|2024-10-18 12:00:40|176003.2|175913.2|175987.2|175897.2|176003.2|175913.2|175985.7|175895.7|12
1729252850000|2024-10-18 12:00:50|175985.3|175895.3|175984.9|175894.9|175987.4|175897.4|175983.8|175893.8|9
1729252860000|2024-10-18 12:01:00|175982.7|175892.7|175981.2|175891.2|175985.8|175895.8|175981.2|175891.2|10
1729252870000|2024-10-18 12:01:10|175980.2|175890.2|175961.2|175871.2|175980.2|175890.2|175961.1|175871.1|18
1729252880000|2024-10-18 12:01:20|175958.4|175868.4|175985.6|175895.6|175985.6|175895.6|175957.4|175867.4|20
1729252890000|2024-10-18 12:01:30|175985.5|175895.5|175983.7|175893.7|175985.5|175895.5|175983.7|175893.7|3
1729252900000|2024-10-18 12:01:40|175981.8|175891.8|175980.8|175890.8|175981.8|175891.8|175980.8|175890.8|3
1729252910000|2024-10-18 12:01:50|175984|175894|175987.6|175897.6|175987.6|175897.6|175980.8|175890.8|6
1729252920000|2024-10-18 12:02:00|175987.4|175897.4|175987.4|175897.4|175987.4|175897.4|175987.2|175897.2|3
1729252930000|2024-10-18 12:02:10|175988.6|175898.6|176003.6|175913.6|176003.6|175913.6|175988.6|175898.6|9
1729252940000|2024-10-18 12:02:20|176003.2|175913.2|176000|175910|176004.8|175914.8|176000|175910|5
1729252950000|2024-10-18 12:02:30|175998.7|175908.7|175976.1|175886.1|175998.7|175908.7|175976.1|175886.1|6
1729252960000|2024-10-18 12:02:40|175976.5|175886.5|175975.8|175885.8|175977|175887|175974.6|175884.6|4
1729252970000|2024-10-18 12:02:50|175975.4|175885.4|175975.6|175885.6|175975.6|175885.6|175975.1|175885.1|4
1729252980000|2024-10-18 12:03:00|175978.4|175888.4|175979.3|175889.3|175981.4|175891.4|175978.3|175888.3|6
1729252990000|2024-10-18 12:03:10|175979.6|175889.6|175976.7|175886.7|175979.6|175889.6|175976.6|175886.6|4
1729253000000|2024-10-18 12:03:20|175976.6|175886.6|175978|175888|175979|175889|175976.6|175886.6|4
1729253010000|2024-10-18 12:03:30|175976.6|175886.6|175957.5|175867.5|175976.6|175886.6|175953.3|175863.3|8
1729253020000|2024-10-18 12:03:40|175957.6|175867.6|175936.3|175846.3|175964.3|175874.3|175935.2|175845.2|16
1729253030000|2024-10-18 12:03:50|175936.7|175846.7|175925.2|175835.2|175936.7|175846.7|175924.3|175834.3|12
1729253040000|2024-10-18 12:04:00|175924.3|175834.3|175920.1|175830.1|175924.3|175834.3|175917|175827|11
1729253050000|2024-10-18 12:04:10|175919.6|175829.6|175925.9|175835.9|175926.4|175836.4|175919.6|175829.6|15
1729253060000|2024-10-18 12:04:20|175924.4|175834.4|175919.5|175829.5|175926.5|175836.5|175918.8|175828.8|12
1729253070000|2024-10-18 12:04:30|175919.6|175829.6|175923.4|175833.4|175924.5|175834.5|175919.6|175829.6|11
1729253080000|2024-10-18 12:04:40|175923.3|175833.3|175923.7|175833.7|175925.1|175835.1|175922.5|175832.5|10
1729253090000|2024-10-18 12:04:50|175923.6|175833.6|175927.6|175837.6|175927.6|175837.6|175923.6|175833.6|12
1729253100000|2024-10-18 12:05:00|175930|175840|175923.7|175833.7|175935.7|175845.7|175923.7|175833.7|14
1729253110000|2024-10-18 12:05:10|175921.3|175831.3|175922.6|175832.6|175925.2|175835.2|175921.3|175831.3|8
1729253120000|2024-10-18 12:05:20|175924.1|175834.1|175926.1|175836.1|175926.5|175836.5|175924.1|175834.1|11
1729253130000|2024-10-18 12:05:30|175926.4|175836.4|175928.5|175838.5|175943.4|175853.4|175926.4|175836.4|10
1729253140000|2024-10-18 12:05:40|175929.3|175839.3|175929|175839|175929.3|175839.3|175928.6|175838.6|6
1729253150000|2024-10-18 12:05:50|175932|175842|175927.5|175837.5|175933.7|175843.7|175927.5|175837.5|14
1729253160000|2024-10-18 12:06:00|175925.4|175835.4|175925.5|175835.5|175929.4|175839.4|175924.4|175834.4|11
1729253170000|2024-10-18 12:06:10|175938.4|175848.4|175953|175863|175986.2|175896.2|175936.1|175846.1|23
1729253180000|2024-10-18 12:06:20|175942.2|175852.2|175949|175859|175952.6|175862.6|175937.6|175847.6|35
1729253190000|2024-10-18 12:06:30|175941.2|175851.2|175937.1|175847.1|175945.6|175855.6|175931.9|175841.9|35
1729253200000|2024-10-18 12:06:40|175929.5|175839.5|175927|175837|175933.1|175843.1|175923.2|175833.2|32
1729253210000|2024-10-18 12:06:50|175919.6|175829.6|175920.3|175830.3|175924.6|175834.6|175916|175826|27
1729253220000|2024-10-18 12:07:00|175921.4|175831.4|175920|175830|175925.5|175835.5|175917.3|175827.3|28
1729253230000|2024-10-18 12:07:10|175915.7|175825.7|175914.7|175824.7|175920.9|175830.9|175913.8|175823.8|26
1729253240000|2024-10-18 12:07:20|175910.9|175820.9|175919.7|175829.7|175923.3|175833.3|175910.9|175820.9|23
1729253250000|2024-10-18 12:07:30|175916.2|175826.2|175933.1|175843.1|175933.1|175843.1|175915.6|175825.6|28
1729253260000|2024-10-18 12:07:40|175930.8|175840.8|175935.6|175845.6|175938.8|175848.8|175930.1|175840.1|26
1729253270000|2024-10-18 12:07:50|175933.4|175843.4|175932.1|175842.1|175937.9|175847.9|175928.3|175838.3|30
1729253280000|2024-10-18 12:08:00|175933.9|175843.9|175927.1|175837.1|175933.9|175843.9|175923.1|175833.1|31
1729253290000|2024-10-18 12:08:10|175929.4|175839.4|175932.3|175842.3|175932.3|175842.3|175920.9|175830.9|19
1729253300000|2024-10-18 12:08:20|175932.8|175842.8|175932.9|175842.9|175933.1|175843.1|175932.8|175842.8|3
1729253310000|2024-10-18 12:08:30|175935.6|175845.6|175936.4|175846.4|175936.7|175846.7|175934.6|175844.6|7
1729253320000|2024-10-18 12:08:40|175935.9|175845.9|175940.7|175850.7|175942|175852|175935.9|175845.9|9
1729253330000|2024-10-18 12:08:50|175942.2|175852.2|175949|175859|175950.3|175860.3|175936|175846|6
1729253340000|2024-10-18 12:09:00|175951.1|175861.1|175949.7|175859.7|175952.9|175862.9|175944.7|175854.7|13
1729253350000|2024-10-18 12:09:10|175950|175860|175954.7|175864.7|175969|175879|175950|175860|15
1729253360000|2024-10-18 12:09:20|175956.5|175866.5|175948.3|175858.3|175956.5|175866.5|175947|175857|8
1729253370000|2024-10-18 12:09:30|175948.5|175858.5|175935.8|175845.8|175948.5|175858.5|175935.8|175845.8|6
1729253380000|2024-10-18 12:09:40|175938.3|175848.3|175940.7|175850.7|175942.4|175852.4|175935.7|175845.7|5
1729253390000|2024-10-18 12:09:50|175940.2|175850.2|175931.4|175841.4|175940.2|175850.2|175927.1|175837.1|19
1729253400000|2024-10-18 12:10:00|175931.3|175841.3|175933.1|175843.1|175944.7|175854.7|175931.3|175841.3|11
1729253410000|2024-10-18 12:10:10|175929.9|175839.9|175922.9|175832.9|175933.8|175843.8|175919.8|175829.8|20
1729253420000|2024-10-18 12:10:20|175920.6|175830.6|175924.3|175834.3|175926|175836|175919.1|175829.1|9
1729253430000|2024-10-18 12:10:30|175924.1|175834.1|175924.1|175834.1|175924.1|175834.1|175924|175834|3
1729253440000|2024-10-18 12:10:40|175921.7|175831.7|175924.2|175834.2|175924.9|175834.9|175918.2|175828.2|13
1729253450000|2024-10-18 12:10:50|175918|175828|175929.4|175839.4|175931.4|175841.4|175917.7|175827.7|11
1729253460000|2024-10-18 12:11:00|175924.1|175834.1|175926.9|175836.9|175928.4|175838.4|175923.1|175833.1|13
1729253470000|2024-10-18 12:11:10|175930|175840|175936.3|175846.3|175937.7|175847.7|175930|175840|10
1729253480000|2024-10-18 12:11:20|175937.4|175847.4|175930.4|175840.4|175937.4|175847.4|175927.4|175837.4|17
1729253490000|2024-10-18 12:11:30|175934.7|175844.7|175926|175836|175934.7|175844.7|175920.7|175830.7|15
1729253500000|2024-10-18 12:11:40|175925.3|175835.3|175929.1|175839.1|175929.1|175839.1|175925|175835|10
1729253510000|2024-10-18 12:11:50|175929.3|175839.3|175929.3|175839.3|175929.3|175839.3|175926.6|175836.6|7
1729253520000|2024-10-18 12:12:00|175941.6|175851.6|175922.5|175832.5|175949.5|175859.5|175921|175831|19
1729253530000|2024-10-18 12:12:10|175919.6|175829.6|175915.9|175825.9|175921.2|175831.2|175915.9|175825.9|9
1729253540000|2024-10-18 12:12:20|175917.7|175827.7|175919.4|175829.4|175920|175830|175917.7|175827.7|9
1729253550000|2024-10-18 12:12:30|175917.3|175827.3|175917.3|175827.3|175917.3|175827.3|175917.3|175827.3|1
1729253560000|2024-10-18 12:12:40|175915|175825|175916|175826|175916|175826|175913.7|175823.7|3
1729253570000|2024-10-18 12:12:50|175915.4|175825.4|175904.3|175814.3|175915.4|175825.4|175904.3|175814.3|6
1729253580000|2024-10-18 12:13:00|175904.2|175814.2|175907.1|175817.1|175907.1|175817.1|175904.2|175814.2|5
1729253590000|2024-10-18 12:13:10|175904.6|175814.6|175904.6|175814.6|175906.6|175816.6|175904.6|175814.6|5
1729253600000|2024-10-18 12:13:20|175900.6|175810.6|175903.7|175813.7|175908.8|175818.8|175900.6|175810.6|12
1729253610000|2024-10-18 12:13:30|175904|175814|175908.6|175818.6|175908.6|175818.6|175903.6|175813.6|6
1729253620000|2024-10-18 12:13:40|175907.5|175817.5|175917.3|175827.3|175918.4|175828.4|175907.5|175817.5|9
1729253630000|2024-10-18 12:13:50|175917.6|175827.6|175909.6|175819.6|175917.6|175827.6|175906.6|175816.6|7
1729253640000|2024-10-18 12:14:00|175908.8|175818.8|175915.6|175825.6|175916.1|175826.1|175908.8|175818.8|3
1729253650000|2024-10-18 12:14:10|175911.7|175821.7|175901.3|175811.3|175915.2|175825.2|175871.7|175781.7|23
1729253660000|2024-10-18 12:14:20|175900.3|175810.3|175899|175809|175903.2|175813.2|175894.9|175804.9|27
1729253670000|2024-10-18 12:14:30|175902.9|175812.9|175901.2|175811.2|175902.9|175812.9|175897.6|175807.6|26
1729253680000|2024-10-18 12:14:40|175898.3|175808.3|175895.3|175805.3|175901.3|175811.3|175892.6|175802.6|27
1729253690000|2024-10-18 12:14:50|175895.4|175805.4|175899|175809|175900.5|175810.5|175895.4|175805.4|17
1729253700000|2024-10-18 12:15:00|175896.8|175806.8|175859.1|175769.1|175896.8|175806.8|175852.3|175762.3|32
1729253710000|2024-10-18 12:15:10|175853.2|175763.2|175853.3|175763.3|175858.9|175768.9|175842.4|175752.4|33
1729253720000|2024-10-18 12:15:20|175852|175762|175844.5|175754.5|175852.5|175762.5|175840.5|175750.5|31
1729253730000|2024-10-18 12:15:30|175841.1|175751.1|175842.5|175752.5|175849.8|175759.8|175839.8|175749.8|33
1729253740000|2024-10-18 12:15:40|175845|175755|175837.5|175747.5|175845|175755|175834|175744|26
1729253750000|2024-10-18 12:15:50|175835.6|175745.6|175840|175750|175840|175750|175834|175744|28
1729253760000|2024-10-18 12:16:00|175849|175759|175849.4|175759.4|175850.2|175760.2|175840.3|175750.3|33
1729253770000|2024-10-18 12:16:10|175851.6|175761.6|175853.4|175763.4|175855.4|175765.4|175843.4|175753.4|17
1729253780000|2024-10-18 12:16:20|175856.2|175766.2|175853.4|175763.4|175856.6|175766.6|175852.9|175762.9|9
1729253790000|2024-10-18 12:16:30|175852.7|175762.7|175851.9|175761.9|175852.7|175762.7|175850.2|175760.2|7
1729253800000|2024-10-18 12:16:40|175848.8|175758.8|175844.3|175754.3|175852.6|175762.6|175844.3|175754.3|5
1729253810000|2024-10-18 12:16:50|175843.8|175753.8|175838|175748|175843.8|175753.8|175837.1|175747.1|7
1729253820000|2024-10-18 12:17:00|175839|175749|175837.6|175747.6|175839|175749|175835.6|175745.6|7
1729253830000|2024-10-18 12:17:10|175837.5|175747.5|175837.4|175747.4|175837.6|175747.6|175837.4|175747.4|3
1729253840000|2024-10-18 12:17:20|175842.1|175752.1|175837.3|175747.3|175842.1|175752.1|175837.2|175747.2|7
1729253850000|2024-10-18 12:17:30|175836.7|175746.7|175838.4|175748.4|175840.9|175750.9|175836.4|175746.4|9
1729253860000|2024-10-18 12:17:40|175838.3|175748.3|175840.2|175750.2|175841.2|175751.2|175838.3|175748.3|4
1729253870000|2024-10-18 12:17:50|175838.4|175748.4|175839.2|175749.2|175840.9|175750.9|175838.4|175748.4|6
1729253880000|2024-10-18 12:18:00|175838.4|175748.4|175837.3|175747.3|175838.4|175748.4|175837.3|175747.3|3
1729253890000|2024-10-18 12:18:10|175838.6|175748.6|175831.7|175741.7|175845.8|175755.8|175801.4|175711.4|24
1729253900000|2024-10-18 12:18:20|175827.3|175737.3|175817.4|175727.4|175827.3|175737.3|175813.8|175723.8|11
1729253910000|2024-10-18 12:18:30|175815.3|175725.3|175813.9|175723.9|175822.1|175732.1|175805.3|175715.3|13
1729253920000|2024-10-18 12:18:40|175816.6|175726.6|175816.1|175726.1|175816.6|175726.6|175816.1|175726.1|2
1729253930000|2024-10-18 12:18:50|175816|175726|175811.8|175721.8|175816|175726|175810.4|175720.4|6
1729253940000|2024-10-18 12:19:00|175813.8|175723.8|175801.6|175711.6|175814.8|175724.8|175801.6|175711.6|15
1729253950000|2024-10-18 12:19:10|175798.8|175708.8|175800.9|175710.9|175804.1|175714.1|175798.8|175708.8|8
1729253960000|2024-10-18 12:19:20|175801.7|175711.7|175800.3|175710.3|175803.7|175713.7|175798.3|175708.3|9
1729253970000|2024-10-18 12:19:30|175800|175710|175800.5|175710.5|175802.9|175712.9|175800|175710|3
1729253980000|2024-10-18 12:19:40|175799.8|175709.8|175798.2|175708.2|175799.9|175709.9|175798|175708|5
1729253990000|2024-10-18 12:19:50|175800.1|175710.1|175800.1|175710.1|175800.1|175710.1|175800.1|175710.1|1
1729254000000|2024-10-18 12:20:00|175808.6|175718.6|175802.8|175712.8|175808.6|175718.6|175801.1|175711.1|8
1729254010000|2024-10-18 12:20:10|175803.2|175713.2|175795.5|175705.5|175805.3|175715.3|175790.9|175700.9|25
1729254020000|2024-10-18 12:20:20|175800.9|175710.9|175797.9|175707.9|175800.9|175710.9|175789.7|175699.7|36
1729254030000|2024-10-18 12:20:30|175799.9|175709.9|175802.7|175712.7|175806.3|175716.3|175793.5|175703.5|33
1729254040000|2024-10-18 12:20:40|175806.3|175716.3|175808.9|175718.9|175813.4|175723.4|175802.6|175712.6|35
1729254050000|2024-10-18 12:20:50|175807.9|175717.9|175801.5|175711.5|175821.3|175731.3|175801.5|175711.5|37
1729254060000|2024-10-18 12:21:00|175807|175717|175803.3|175713.3|175813.9|175723.9|175798.9|175708.9|32
1729254070000|2024-10-18 12:21:10|175804.2|175714.2|175806|175716|175817.9|175727.9|175800.8|175710.8|39
1729254080000|2024-10-18 12:21:20|175812|175722|175809.5|175719.5|175818.2|175728.2|175803.8|175713.8|37
1729254090000|2024-10-18 12:21:30|175812.6|175722.6|175806.8|175716.8|175818.7|175728.7|175802.2|175712.2|39
1729254100000|2024-10-18 12:21:40|175807.6|175717.6|175809.6|175719.6|175817.5|175727.5|175803.9|175713.9|36
1729254110000|2024-10-18 12:21:50|175807.8|175717.8|175816.4|175726.4|175817.2|175727.2|175805.5|175715.5|38
1729254120000|2024-10-18 12:22:00|175806.7|175716.7|175812|175722|175816.1|175726.1|175804.5|175714.5|35
1729254130000|2024-10-18 12:22:10|175805.4|175715.4|175809.1|175719.1|175816.1|175726.1|175805.4|175715.4|16
1729254140000|2024-10-18 12:22:20|175810.4|175720.4|175817.8|175727.8|175819.7|175729.7|175810.4|175720.4|10
1729254150000|2024-10-18 12:22:30|175818.9|175728.9|175816.6|175726.6|175818.9|175728.9|175813.3|175723.3|14
1729254160000|2024-10-18 12:22:40|175814.1|175724.1|175809.4|175719.4|175816.8|175726.8|175807.5|175717.5|10
1729254170000|2024-10-18 12:22:50|175809.2|175719.2|175811.6|175721.6|175813|175723|175808.4|175718.4|13
1729254180000|2024-10-18 12:23:00|175811.4|175721.4|175810.4|175720.4|175811.4|175721.4|175806.5|175716.5|9
1729254190000|2024-10-18 12:23:10|175810|175720|175805.6|175715.6|175810.5|175720.5|175805.6|175715.6|7
1729254200000|2024-10-18 12:23:20|175805.8|175715.8|175805.5|175715.5|175805.8|175715.8|175805.4|175715.4|3
1729254210000|2024-10-18 12:23:30|175805.4|175715.4|175800.8|175710.8|175805.5|175715.5|175799.3|175709.3|10
1729254220000|2024-10-18 12:23:40|175801|175711|175798.4|175708.4|175801|175711|175798|175708|5
1729254230000|2024-10-18 12:23:50|175798|175708|175799.5|175709.5|175800.8|175710.8|175798|175708|5
1729254240000|2024-10-18 12:24:00|175800.9|175710.9|175828.2|175738.2|175831.3|175741.3|175800.9|175710.9|16
1729254250000|2024-10-18 12:24:10|175834.5|175744.5|175849.7|175759.7|175850.2|175760.2|175834.5|175744.5|14
1729254260000|2024-10-18 12:24:20|175849.8|175759.8|175835.9|175745.9|175856.9|175766.9|175830.3|175740.3|12
1729254270000|2024-10-18 12:24:30|175835|175745|175821.5|175731.5|175835|175745|175818.3|175728.3|9
1729254280000|2024-10-18 12:24:40|175819|175729|175821.1|175731.1|175821.4|175731.4|175819|175729|9
1729254290000|2024-10-18 12:24:50|175820.9|175730.9|175818.9|175728.9|175820.9|175730.9|175813.1|175723.1|9
1729254300000|2024-10-18 12:25:00|175818.5|175728.5|175812|175722|175818.5|175728.5|175802.1|175712.1|10
1729254310000|2024-10-18 12:25:10|175812.8|175722.8|175813.1|175723.1|175813.1|175723.1|175812.8|175722.8|2
1729254320000|2024-10-18 12:25:20|175811.7|175721.7|175809.7|175719.7|175811.7|175721.7|175806.8|175716.8|8
1729254340000|2024-10-18 12:25:40|175806.9|175716.9|175818|175728|175826.1|175736.1|175806.9|175716.9|10
1729254350000|2024-10-18 12:25:50|175817.1|175727.1|175812.5|175722.5|175821.6|175731.6|175810.4|175720.4|12
1729254360000|2024-10-18 12:26:00|175812.4|175722.4|175810.5|175720.5|175812.4|175722.4|175810.1|175720.1|4
1729254370000|2024-10-18 12:26:10|175810.4|175720.4|175798.7|175708.7|175811.9|175721.9|175796.5|175706.5|11
1729254380000|2024-10-18 12:26:20|175798.4|175708.4|175799.6|175709.6|175799.6|175709.6|175798.2|175708.2|3
1729254390000|2024-10-18 12:26:30|175801.6|175711.6|175800.7|175710.7|175804.2|175714.2|175800.3|175710.3|10
1729254400000|2024-10-18 12:26:40|175796.1|175706.1|175796.8|175706.8|175797.5|175707.5|175796.1|175706.1|5
1729254410000|2024-10-18 12:26:50|175797|175707|175797.3|175707.3|175798.3|175708.3|175795.9|175705.9|6
1729254420000|2024-10-18 12:27:00|175796.9|175706.9|175796.7|175706.7|175796.9|175706.9|175796.7|175706.7|3
1729254430000|2024-10-18 12:27:10|175802.2|175712.2|175798.4|175708.4|175802.2|175712.2|175798.4|175708.4|3
1729254440000|2024-10-18 12:27:20|175798.5|175708.5|175798.8|175708.8|175798.9|175708.9|175798.5|175708.5|5
1729254450000|2024-10-18 12:27:30|175798.7|175708.7|175780.7|175690.7|175798.7|175708.7|175779|175689|9
1729254460000|2024-10-18 12:27:40|175781.1|175691.1|175781.1|175691.1|175781.1|175691.1|175781.1|175691.1|1
1729254470000|2024-10-18 12:27:50|175780|175690|175780.9|175690.9|175780.9|175690.9|175780|175690|4
1729254480000|2024-10-18 12:28:00|175782.8|175692.8|175782.7|175692.7|175782.9|175692.9|175782|175692|5
1729254490000|2024-10-18 12:28:10|175782.5|175692.5|175781.5|175691.5|175782.5|175692.5|175781.4|175691.4|3
1729254500000|2024-10-18 12:28:20|175778.9|175688.9|175781.2|175691.2|175781.2|175691.2|175778.8|175688.8|4
1729254510000|2024-10-18 12:28:30|175770.6|175680.6|175784.2|175694.2|175784.2|175694.2|175770.6|175680.6|5
1729254520000|2024-10-18 12:28:40|175783.5|175693.5|175781.4|175691.4|175783.5|175693.5|175781.4|175691.4|2
1729254530000|2024-10-18 12:28:50|175781.8|175691.8|175781.5|175691.5|175781.8|175691.8|175781.5|175691.5|2
1729254540000|2024-10-18 12:29:00|175780.7|175690.7|175780.1|175690.1|175780.7|175690.7|175780.1|175690.1|4
1729254550000|2024-10-18 12:29:10|175780.2|175690.2|175780.2|175690.2|175780.2|175690.2|175780.2|175690.2|1
1729254560000|2024-10-18 12:29:20|175779.9|175689.9|175779|175689|175779.9|175689.9|175779|175689|4
1729254570000|2024-10-18 12:29:30|175783.9|175693.9|175779.3|175689.3|175785.9|175695.9|175778.3|175688.3|5
1729254580000|2024-10-18 12:29:40|175779|175689|175781.5|175691.5|175786.5|175696.5|175779|175689|11
1729254590000|2024-10-18 12:29:50|175782.5|175692.5|175817.2|175687.2|175817.2|175692.5|175772.2|175666.2|14
1729254600000|2024-10-18 12:30:00|175802.8|175672.8|175776.4|175686.4|175806.9|175697.6|175776.3|175672.8|11
1729254610000|2024-10-18 12:30:10|175780.5|175690.5|175783|175693|175783|175693|175780.5|175690.5|4
1729254620000|2024-10-18 12:30:20|175782.6|175692.6|175782.9|175692.9|175782.9|175692.9|175782.6|175692.6|4
1729254630000|2024-10-18 12:30:30|175783|175693|175783.1|175693.1|175783.1|175693.1|175783|175693|2
1729254640000|2024-10-18 12:30:40|175782.7|175692.7|175760.6|175670.6|175782.7|175692.7|175749.8|175659.8|12
1729254650000|2024-10-18 12:30:50|175762|175672|175764.4|175674.4|175765.2|175675.2|175760.1|175670.1|10
1729254660000|2024-10-18 12:31:00|175764.7|175674.7|175761.1|175671.1|175764.7|175674.7|175758.5|175668.5|14
1729254670000|2024-10-18 12:31:10|175758|175668|175759.9|175669.9|175759.9|175669.9|175756.7|175666.7|9
1729254680000|2024-10-18 12:31:20|175760.7|175670.7|175729.2|175639.2|175762.5|175672.5|175729.2|175639.2|13
1729254690000|2024-10-18 12:31:30|175730.1|175640.1|175721.6|175631.6|175730.3|175640.3|175721.3|175631.3|18
1729254700000|2024-10-18 12:31:40|175724.2|175634.2|175694.8|175604.8|175725|175635|175694.8|175604.8|10
1729254710000|2024-10-18 12:31:50|175695.2|175605.2|175689.2|175599.2|175695.2|175605.2|175681.4|175591.4|32
1729254720000|2024-10-18 12:32:00|175693|175603|175668.7|175578.7|175693|175603|175664.5|175574.5|25
1729254730000|2024-10-18 12:32:10|175668.6|175578.6|175669.8|175579.8|175671.8|175581.8|175666.1|175576.1|14
1729254740000|2024-10-18 12:32:20|175671.6|175581.6|175635.3|175545.3|175672.7|175582.7|175635.3|175545.3|14
1729254750000|2024-10-18 12:32:30|175638.5|175548.5|175648.7|175558.7|175648.7|175558.7|175638.5|175548.5|12
1729254760000|2024-10-18 12:32:40|175648.9|175558.9|175641.8|175551.8|175648.9|175558.9|175641.4|175551.4|13
1729254770000|2024-10-18 12:32:50|175641.6|175551.6|175642.8|175552.8|175644.6|175554.6|175639.9|175549.9|12
1729254780000|2024-10-18 12:33:00|175642.4|175552.4|175547.8|175457.8|175642.4|175552.4|175547.8|175457.8|23
1729254790000|2024-10-18 12:33:10|175548|175458|175567.8|175477.8|175568.3|175478.3|175547.8|175457.8|17
1729254800000|2024-10-18 12:33:20|175567.5|175477.5|175568.4|175478.4|175571.8|175481.8|175565.2|175475.2|12
1729254810000|2024-10-18 12:33:30|175564.6|175474.6|175572.3|175482.3|175574.9|175484.9|175564.6|175474.6|15
1729254820000|2024-10-18 12:33:40|175572.5|175482.5|175568.9|175478.9|175572.5|175482.5|175568.9|175478.9|11
1729254830000|2024-10-18 12:33:50|175568.4|175478.4|175563|175473|175569.9|175479.9|175562.4|175472.4|15
1729254840000|2024-10-18 12:34:00|175563.9|175473.9|175568.9|175478.9|175570.1|175480.1|175555.2|175465.2|14
1729254850000|2024-10-18 12:34:10|175562.4|175472.4|175572.3|175482.3|175572.3|175482.3|175557.2|175467.2|22
1729254860000|2024-10-18 12:34:20|175570.6|175480.6|175538.2|175448.2|175597.8|175507.8|175534.7|175444.7|23
1729254870000|2024-10-18 12:34:30|175536.8|175446.8|175532.9|175442.9|175543.1|175453.1|175532.9|175442.9|22
1729254880000|2024-10-18 12:34:40|175532.5|175442.5|175525.4|175435.4|175532.5|175442.5|175522.9|175432.9|10
1729254890000|2024-10-18 12:34:50|175523.7|175433.7|175528|175438|175528.3|175438.3|175523.7|175433.7|10
1729254900000|2024-10-18 12:35:00|175527.9|175437.9|175524.8|175434.8|175527.9|175437.9|175524.8|175434.8|10
1729254910000|2024-10-18 12:35:10|175524.9|175434.9|175549.2|175459.2|175549.9|175459.9|175524.9|175434.9|15
1729254920000|2024-10-18 12:35:20|175550.3|175460.3|175549.9|175459.9|175556.7|175466.7|175548.7|175458.7|13
1729254930000|2024-10-18 12:35:30|175552.5|175462.5|175553.8|175463.8|175569.9|175479.9|175551.1|175461.1|13
1729254940000|2024-10-18 12:35:40|175550.7|175460.7|175558|175468|175561|175471|175546.4|175456.4|20
1729254950000|2024-10-18 12:35:50|175558.1|175468.1|175559.3|175469.3|175559.3|175469.3|175558.1|175468.1|7
1729254960000|2024-10-18 12:36:00|175559.5|175469.5|175552.7|175462.7|175559.5|175469.5|175552.7|175462.7|18
1729254970000|2024-10-18 12:36:10|175553.2|175463.2|175548.2|175458.2|175553.2|175463.2|175547.7|175457.7|12
1729254980000|2024-10-18 12:36:20|175549.3|175459.3|175552.4|175462.4|175553.4|175463.4|175543.7|175453.7|14
1729254990000|2024-10-18 12:36:30|175553.8|175463.8|175551.4|175461.4|175553.8|175463.8|175545.5|175455.5|12
1729255000000|2024-10-18 12:36:40|175552.8|175462.8|175553.1|175463.1|175553.1|175463.1|175548.8|175458.8|9
1729255010000|2024-10-18 12:36:50|175551.7|175461.7|175557|175467|175559.3|175469.3|175551.6|175461.6|13
1729255020000|2024-10-18 12:37:00|175554|175464|175550.2|175460.2|175561.6|175471.6|175550.2|175460.2|11
1729255030000|2024-10-18 12:37:10|175549|175459|175547.5|175457.5|175550.7|175460.7|175544.3|175454.3|14
1729255040000|2024-10-18 12:37:20|175545.9|175455.9|175546|175456|175547.2|175457.2|175545.9|175455.9|12
1729255050000|2024-10-18 12:37:30|175545.7|175455.7|175530.8|175440.8|175545.7|175455.7|175530.8|175440.8|16
1729255060000|2024-10-18 12:37:40|175536.9|175446.9|175534.9|175444.9|175537.4|175447.4|175531.8|175441.8|12
1729255070000|2024-10-18 12:37:50|175536.6|175446.6|175550.1|175460.1|175551.7|175461.7|175536.6|175446.6|11
1729255080000|2024-10-18 12:38:00|175552.7|175462.7|175571.8|175481.8|175582.6|175492.6|175552.7|175462.7|18
1729255090000|2024-10-18 12:38:10|175568.9|175478.9|175554.7|175464.7|175568.9|175478.9|175537.4|175447.4|23
1729255100000|2024-10-18 12:38:20|175553|175463|175552.6|175462.6|175555.6|175465.6|175543.6|175453.6|24
1729255110000|2024-10-18 12:38:30|175552.9|175462.9|175547.3|175457.3|175553.1|175463.1|175542.5|175452.5|19
1729255120000|2024-10-18 12:38:40|175545.9|175455.9|175551.6|175461.6|175583.6|175493.6|175536.8|175446.8|28
1729255130000|2024-10-18 12:38:50|175550|175460|175556.8|175466.8|175558.7|175468.7|175548.2|175458.2|33
1729255140000|2024-10-18 12:39:00|175555.7|175465.7|175557.5|175467.5|175561.1|175471.1|175551.3|175461.3|29
1729255150000|2024-10-18 12:39:10|175553.3|175463.3|175562.1|175472.1|175569.2|175479.2|175552.8|175462.8|28
1729255160000|2024-10-18 12:39:20|175560.9|175470.9|175571.7|175481.7|175571.7|175481.7|175559.9|175469.9|20
1729255170000|2024-10-18 12:39:30|175569.2|175479.2|175576.7|175486.7|175583.9|175493.9|175567.3|175477.3|37
1729255180000|2024-10-18 12:39:40|175578.9|175488.9|175568.4|175478.4|175581.2|175491.2|175566.7|175476.7|37
1729255190000|2024-10-18 12:39:50|175570.3|175480.3|175561.8|175471.8|175570.3|175480.3|175560.2|175470.2|22
1729255200000|2024-10-18 12:40:00|175561.5|175471.5|175573.9|175483.9|175589.7|175499.7|175561.1|175471.1|34
1729255210000|2024-10-18 12:40:10|175582.1|175492.1|175567.3|175477.3|175582.1|175492.1|175567.3|175477.3|14
1729255220000|2024-10-18 12:40:20|175567.5|175477.5|175587.6|175497.6|175588.4|175498.4|175567.5|175477.5|19
1729255230000|2024-10-18 12:40:30|175589|175499|175621.2|175531.2|175626.3|175536.3|175589|175499|21
1729255240000|2024-10-18 12:40:40|175619.8|175529.8|175630.7|175540.7|175630.7|175540.7|175618.4|175528.4|17
1729255250000|2024-10-18 12:40:50|175635.4|175545.4|175630.1|175540.1|175635.4|175545.4|175630.1|175540.1|9
1729255260000|2024-10-18 12:41:00|175633.5|175543.5|175643.4|175553.4|175646.4|175556.4|175632.6|175542.6|15
1729255270000|2024-10-18 12:41:10|175643.6|175553.6|175654|175564|175654|175564|175636.1|175546.1|18
1729255280000|2024-10-18 12:41:20|175654.9|175564.9|175644.7|175554.7|175656.4|175566.4|175644.7|175554.7|12
1729255290000|2024-10-18 12:41:30|175645.6|175555.6|175637.5|175547.5|175645.6|175555.6|175637.5|175547.5|6
1729255300000|2024-10-18 12:41:40|175637.7|175547.7|175633.7|175543.7|175637.7|175547.7|175632.7|175542.7|15
1729255310000|2024-10-18 12:41:50|175633.9|175543.9|175632.2|175542.2|175635.3|175545.3|175632|175542|11
1729255320000|2024-10-18 12:42:00|175637.2|175547.2|175621.2|175531.2|175637.2|175547.2|175621.2|175531.2|13
1729255330000|2024-10-18 12:42:10|175621.1|175531.1|175614.8|175524.8|175622|175532|175603.2|175513.2|25
1729255340000|2024-10-18 12:42:20|175605.6|175515.6|175610|175520|175616.1|175526.1|175603.1|175513.1|39
1729255350000|2024-10-18 12:42:30|175603.7|175513.7|175606.3|175516.3|175614.2|175524.2|175603.6|175513.6|39
1729255360000|2024-10-18 12:42:40|175602.5|175512.5|175627.7|175537.7|175627.7|175537.7|175598.6|175508.6|33
1729255370000|2024-10-18 12:42:50|175626|175536|175622.9|175532.9|175634.6|175544.6|175615.7|175525.7|39
1729255380000|2024-10-18 12:43:00|175621.7|175531.7|175621.5|175531.5|175624.4|175534.4|175616.3|175526.3|37
1729255390000|2024-10-18 12:43:10|175619.8|175529.8|175623.9|175533.9|175623.9|175533.9|175612.8|175522.8|31
1729255400000|2024-10-18 12:43:20|175625.5|175535.5|175613.4|175523.4|175627.1|175537.1|175602.9|175512.9|37
1729255410000|2024-10-18 12:43:30|175610.8|175520.8|175604.3|175514.3|175611.7|175521.7|175600.2|175510.2|38
1729255420000|2024-10-18 12:43:40|175613.5|175523.5|175620.5|175530.5|175621.6|175531.6|175607.8|175517.8|12
1729255430000|2024-10-18 12:43:50|175618.8|175528.8|175647.5|175557.5|175662.8|175572.8|175618.8|175528.8|36
1729255440000|2024-10-18 12:44:00|175648.3|175558.3|175643.1|175553.1|175652.4|175562.4|175637.3|175547.3|40
1729255450000|2024-10-18 12:44:10|175654.8|175564.8|175648|175558|175663.3|175573.3|175646.9|175556.9|28
1729255460000|2024-10-18 12:44:20|175647.2|175557.2|175666.6|175576.6|175669.5|175579.5|175647.2|175557.2|16
1729255470000|2024-10-18 12:44:30|175665.6|175575.6|175662.9|175572.9|175671.7|175581.7|175661.2|175571.2|13
1729255480000|2024-10-18 12:44:40|175660.3|175570.3|175665.3|175575.3|175671.9|175581.9|175660.3|175570.3|19
1729255490000|2024-10-18 12:44:50|175666.1|175576.1|175668.9|175578.9|175668.9|175578.9|175661.4|175571.4|13
1729255500000|2024-10-18 12:45:00|175671.2|175581.2|175670.8|175580.8|175672.9|175582.9|175665.2|175575.2|11
1729255510000|2024-10-18 12:45:10|175665.7|175575.7|175663.3|175573.3|175672.2|175582.2|175659.4|175569.4|15
1729255520000|2024-10-18 12:45:20|175662.9|175572.9|175650.7|175560.7|175664.2|175574.2|175648.9|175558.9|15
1729255530000|2024-10-18 12:45:30|175653.5|175563.5|175654.7|175564.7|175657.6|175567.6|175649.2|175559.2|10
1729255540000|2024-10-18 12:45:40|175655.9|175565.9|175703.1|175613.1|175706.2|175616.2|175651.8|175561.8|17
1729255550000|2024-10-18 12:45:50|175703.2|175613.2|175699.4|175609.4|175703.2|175613.2|175699.1|175609.1|10
1729255560000|2024-10-18 12:46:00|175700|175610|175689.4|175599.4|175700.1|175610.1|175688.4|175598.4|13
1729255570000|2024-10-18 12:46:10|175689.2|175599.2|175698.7|175608.7|175701.5|175611.5|175689.2|175599.2|13
1729255580000|2024-10-18 12:46:20|175700.8|175610.8|175700.7|175610.7|175701|175611|175700.3|175610.3|9
1729255590000|2024-10-18 12:46:30|175700.8|175610.8|175723.6|175633.6|175735.5|175645.5|175700.5|175610.5|12
1729255600000|2024-10-18 12:46:40|175723.7|175633.7|175716.1|175626.1|175723.7|175633.7|175711.5|175621.5|12
1729255610000|2024-10-18 12:46:50|175715.9|175625.9|175717.1|175627.1|175719.8|175629.8|175715.9|175625.9|8
1729255620000|2024-10-18 12:47:00|175717.6|175627.6|175685.3|175595.3|175717.6|175627.6|175685.3|175595.3|14
1729255630000|2024-10-18 12:47:10|175684.5|175594.5|175676.7|175586.7|175684.5|175594.5|175668.5|175578.5|12
1729255640000|2024-10-18 12:47:20|175676.4|175586.4|175675.2|175585.2|175678.9|175588.9|175669.1|175579.1|15
1729255650000|2024-10-18 12:47:30|175673.9|175583.9|175669.2|175579.2|175676.1|175586.1|175669.2|175579.2|10
1729255660000|2024-10-18 12:47:40|175674.8|175584.8|175670.4|175580.4|175674.8|175584.8|175669.9|175579.9|6
1729255670000|2024-10-18 12:47:50|175671.6|175581.6|175674.1|175584.1|175674.1|175584.1|175666|175576|19
1729255680000|2024-10-18 12:48:00|175669.3|175579.3|175667.6|175577.6|175669.9|175579.9|175665|175575|10
1729255690000|2024-10-18 12:48:10|175667.4|175577.4|175667.6|175577.6|175667.6|175577.6|175667.4|175577.4|2
1729255700000|2024-10-18 12:48:20|175671.1|175581.1|175671.2|175581.2|175678.5|175588.5|175670.7|175580.7|10
1729255710000|2024-10-18 12:48:30|175671.9|175581.9|175673.6|175583.6|175677.9|175587.9|175671.3|175581.3|12
1729255720000|2024-10-18 12:48:40|175670.2|175580.2|175669.2|175579.2|175674|175584|175661.6|175571.6|18
1729255730000|2024-10-18 12:48:50|175669|175579|175671.4|175581.4|175672.3|175582.3|175665.1|175575.1|12
1729255740000|2024-10-18 12:49:00|175669.9|175579.9|175678.7|175588.7|175678.7|175588.7|175668.6|175578.6|11
1729255750000|2024-10-18 12:49:10|175677.5|175587.5|175673.2|175583.2|175680.7|175590.7|175654.2|175564.2|14
1729255760000|2024-10-18 12:49:20|175671.5|175581.5|175672.7|175582.7|175674.8|175584.8|175669|175579|8
1729255770000|2024-10-18 12:49:30|175670.3|175580.3|175669.1|175579.1|175674.2|175584.2|175666.9|175576.9|15
1729255780000|2024-10-18 12:49:40|175673.4|175583.4|175667.4|175577.4|175673.4|175583.4|175663.5|175573.5|12
1729255790000|2024-10-18 12:49:50|175672|175582|175669.3|175579.3|175672|175582|175665.5|175575.5|12
1729255800000|2024-10-18 12:50:00|175670.6|175580.6|175675.7|175585.7|175678.8|175588.8|175663.1|175573.1|15
1729255810000|2024-10-18 12:50:10|175680.2|175590.2|175670.9|175580.9|175680.2|175590.2|175669.2|175579.2|9
1729255820000|2024-10-18 12:50:20|175673.9|175583.9|175661.1|175571.1|175673.9|175583.9|175657.8|175567.8|10
1729255830000|2024-10-18 12:50:30|175660.5|175570.5|175669|175579|175669.7|175579.7|175660.2|175570.2|10
1729255840000|2024-10-18 12:50:40|175669.1|175579.1|175668.9|175578.9|175669.1|175579.1|175668.9|175578.9|2
1729255850000|2024-10-18 12:50:50|175669.9|175579.9|175672.1|175582.1|175672.6|175582.6|175666.5|175576.5|10
1729255860000|2024-10-18 12:51:00|175672.9|175582.9|175670.7|175580.7|175673.1|175583.1|175670.7|175580.7|6
1729255870000|2024-10-18 12:51:10|175670.4|175580.4|175669.7|175579.7|175670.7|175580.7|175669.7|175579.7|3
1729255880000|2024-10-18 12:51:20|175668.3|175578.3|175664.6|175574.6|175670.4|175580.4|175656.7|175566.7|16
1729255890000|2024-10-18 12:51:30|175666.7|175576.7|175671.6|175581.6|175672.7|175582.7|175666.7|175576.7|7
1729255900000|2024-10-18 12:51:40|175672.7|175582.7|175654.2|175564.2|175672.7|175582.7|175654.2|175564.2|12
1729255910000|2024-10-18 12:51:50|175651.9|175561.9|175612.8|175522.8|175654.8|175564.8|175603.6|175513.6|16
1729255920000|2024-10-18 12:52:00|175612.6|175522.6|175623|175533|175623|175533|175612.6|175522.6|10
1729255930000|2024-10-18 12:52:10|175622.9|175532.9|175623.6|175533.6|175626.5|175536.5|175621.6|175531.6|7
1729255940000|2024-10-18 12:52:20|175623.4|175533.4|175629.5|175539.5|175629.5|175539.5|175622.2|175532.2|13
1729255950000|2024-10-18 12:52:30|175626.5|175536.5|175630.4|175540.4|175630.4|175540.4|175625.2|175535.2|8
1729255960000|2024-10-18 12:52:40|175635.4|175545.4|175639.6|175549.6|175645.2|175555.2|175635.4|175545.4|7
1729255970000|2024-10-18 12:52:50|175639.7|175549.7|175636.8|175546.8|175639.7|175549.7|175636.8|175546.8|2
1729255980000|2024-10-18 12:53:00|175638.3|175548.3|175664.9|175574.9|175678.2|175588.2|175638.2|175548.2|12
1729255990000|2024-10-18 12:53:10|175665.2|175575.2|175655.1|175565.1|175666.3|175576.3|175655.1|175565.1|8
1729256000000|2024-10-18 12:53:20|175646.3|175556.3|175643.3|175553.3|175646.3|175556.3|175640.3|175550.3|8
1729256010000|2024-10-18 12:53:30|175644.1|175554.1|175619|175529|175644.1|175554.1|175616|175526|15
1729256020000|2024-10-18 12:53:40|175616.9|175526.9|175597.2|175507.2|175618.5|175528.5|175597.2|175507.2|16
1729256030000|2024-10-18 12:53:50|175595.3|175505.3|175565.6|175475.6|175598.3|175508.3|175560.1|175470.1|16
1729256040000|2024-10-18 12:54:00|175558.9|175468.9|175536.3|175446.3|175568.5|175478.5|175535.7|175445.7|32
1729256050000|2024-10-18 12:54:10|175535.8|175445.8|175615.7|175525.7|175622.6|175532.6|175525.4|175435.4|31
1729256060000|2024-10-18 12:54:20|175619.3|175529.3|175568.6|175478.6|175619.3|175529.3|175563.3|175473.3|31
1729256070000|2024-10-18 12:54:30|175570.3|175480.3|175575.2|175485.2|175585.2|175495.2|175559.6|175469.6|36
1729256080000|2024-10-18 12:54:40|175575.7|175485.7|175573.6|175483.6|175585.9|175495.9|175564.2|175474.2|39
1729256090000|2024-10-18 12:54:50|175576.4|175486.4|175559|175469|175582.2|175492.2|175550.5|175460.5|29
1729256100000|2024-10-18 12:55:00|175558.7|175468.7|175558|175468|175571.9|175481.9|175549.4|175459.4|23
1729256110000|2024-10-18 12:55:10|175562.5|175472.5|175553.6|175463.6|175564.4|175474.4|175547.5|175457.5|35
1729256120000|2024-10-18 12:55:20|175564.9|175474.9|175566.4|175476.4|175586.4|175496.4|175548.6|175458.6|37
1729256130000|2024-10-18 12:55:30|175569.5|175479.5|175552.2|175462.2|175569.9|175479.9|175544.5|175454.5|39
1729256140000|2024-10-18 12:55:40|175555.5|175465.5|175550.1|175460.1|175561.3|175471.3|175548.8|175458.8|33
1729256150000|2024-10-18 12:55:50|175549.2|175459.2|175524.9|175434.9|175552.9|175462.9|175523.1|175433.1|34
1729256160000|2024-10-18 12:56:00|175526.6|175436.6|175523|175433|175527.7|175437.7|175523|175433|19
1729256170000|2024-10-18 12:56:10|175524.3|175434.3|175525.3|175435.3|175525.6|175435.6|175520.2|175430.2|26
1729256180000|2024-10-18 12:56:20|175523.4|175433.4|175526.1|175436.1|175527.3|175437.3|175519.4|175429.4|21
1729256190000|2024-10-18 12:56:30|175524.2|175434.2|175525.2|175435.2|175528.4|175438.4|175520.2|175430.2|19
1729256200000|2024-10-18 12:56:40|175523.4|175433.4|175527.7|175437.7|175530.4|175440.4|175523.4|175433.4|16
1729256210000|2024-10-18 12:56:50|175526.2|175436.2|175525.8|175435.8|175527.3|175437.3|175523.3|175433.3|11
1729256220000|2024-10-18 12:57:00|175525.5|175435.5|175526.2|175436.2|175527|175437|175521.8|175431.8|24
1729256230000|2024-10-18 12:57:10|175523.6|175433.6|175528|175438|175528|175438|175521.4|175431.4|31
1729256240000|2024-10-18 12:57:20|175522.2|175432.2|175525.6|175435.6|175526.4|175436.4|175519.7|175429.7|26
1729256250000|2024-10-18 12:57:30|175521|175431|175490.4|175400.4|175524.8|175434.8|175487.7|175397.7|31
1729256260000|2024-10-18 12:57:40|175491.1|175401.1|175491.6|175401.6|175492.3|175402.3|175487.8|175397.8|13
1729256270000|2024-10-18 12:57:50|175491.7|175401.7|175504.2|175414.2|175508.8|175418.8|175488.5|175398.5|22
1729256280000|2024-10-18 12:58:00|175505.6|175415.6|175495.9|175405.9|175505.6|175415.6|175494|175404|30
1729256290000|2024-10-18 12:58:10|175497.3|175407.3|175513.6|175423.6|175513.6|175423.6|175493.3|175403.3|28
1729256300000|2024-10-18 12:58:20|175524.7|175434.7|175513|175423|175524.7|175434.7|175513|175423|17
1729256310000|2024-10-18 12:58:30|175512.2|175422.2|175514.5|175424.5|175514.5|175424.5|175509.8|175419.8|5
1729256320000|2024-10-18 12:58:40|175514.6|175424.6|175514.7|175424.7|175514.7|175424.7|175514.5|175424.5|3
1729256330000|2024-10-18 12:58:50|175514.5|175424.5|175522.2|175432.2|175522.2|175432.2|175514.5|175424.5|10
1729256340000|2024-10-18 12:59:00|175525.4|175435.4|175517.9|175427.9|175527|175437|175517.9|175427.9|8
1729256350000|2024-10-18 12:59:10|175517.1|175427.1|175517.4|175427.4|175517.4|175427.4|175506.1|175416.1|15
1729256360000|2024-10-18 12:59:20|175515.7|175425.7|175514.2|175424.2|175517.5|175427.5|175510.5|175420.5|11
1729256370000|2024-10-18 12:59:30|175514.4|175424.4|175500.1|175410.1|175514.4|175424.4|175498.4|175408.4|17
1729256380000|2024-10-18 12:59:40|175500.2|175410.2|175491.2|175401.2|175501.5|175411.5|175477|175387|12
1729256390000|2024-10-18 12:59:50|175492.7|175402.7|175499.7|175409.7|175501.6|175411.6|175492.7|175402.7|6
1729256400000|2024-10-18 13:00:00|175498.5|175408.5|175500.6|175410.6|175512.6|175422.6|175493.2|175403.2|17
1729256410000|2024-10-18 13:00:10|175505.8|175415.8|175500.8|175410.8|175505.8|175415.8|175500.8|175410.8|8
1729256420000|2024-10-18 13:00:20|175499.8|175409.8|175501.3|175411.3|175501.3|175411.3|175498.7|175408.7|5
1729256430000|2024-10-18 13:00:30|175502.4|175412.4|175505.1|175415.1|175505.3|175415.3|175502.4|175412.4|6
1729256440000|2024-10-18 13:00:40|175504.5|175414.5|175506|175416|175506.6|175416.6|175504.5|175414.5|4
1729256450000|2024-10-18 13:00:50|175506.8|175416.8|175506.9|175416.9|175506.9|175416.9|175506.8|175416.8|2
1729256460000|2024-10-18 13:01:00|175510.1|175420.1|175524.3|175434.3|175525.9|175435.9|175510.1|175420.1|16
1729256470000|2024-10-18 13:01:10|175523.6|175433.6|175523.6|175433.6|175523.6|175433.6|175523.6|175433.6|1
1729256480000|2024-10-18 13:01:20|175524|175434|175524.3|175434.3|175524.4|175434.4|175521.4|175431.4|9
1729256490000|2024-10-18 13:01:30|175524.2|175434.2|175524.4|175434.4|175524.7|175434.7|175524.2|175434.2|6
1729256500000|2024-10-18 13:01:40|175524.3|175434.3|175532.7|175442.7|175534.3|175444.3|175524.3|175434.3|8
1729256510000|2024-10-18 13:01:50|175535.1|175445.1|175540.3|175450.3|175540.3|175450.3|175534.7|175444.7|9
1729256520000|2024-10-18 13:02:00|175538.9|175448.9|175529.8|175439.8|175538.9|175448.9|175528.1|175438.1|7
1729256530000|2024-10-18 13:02:10|175529.6|175439.6|175530.2|175440.2|175530.2|175440.2|175528.5|175438.5|6
1729256540000|2024-10-18 13:02:20|175530.1|175440.1|175527.5|175437.5|175530.7|175440.7|175525.6|175435.6|9
1729256550000|2024-10-18 13:02:30|175524.9|175434.9|175531.4|175441.4|175531.5|175441.5|175524.9|175434.9|4
1729256560000|2024-10-18 13:02:40|175531.5|175441.5|175524.6|175434.6|175531.5|175441.5|175524.5|175434.5|6
1729256580000|2024-10-18 13:03:00|175521.6|175431.6|175516.5|175426.5|175521.9|175431.9|175516.5|175426.5|10
1729256590000|2024-10-18 13:03:10|175515.7|175425.7|175509.8|175419.8|175515.7|175425.7|175509.8|175419.8|4
1729256600000|2024-10-18 13:03:20|175511.2|175421.2|175518.4|175428.4|175522.9|175432.9|175511.2|175421.2|9
1729256610000|2024-10-18 13:03:30|175516.1|175426.1|175514.1|175424.1|175517.6|175427.6|175498.5|175408.5|12
1729256620000|2024-10-18 13:03:40|175514.5|175424.5|175526.1|175436.1|175530.7|175440.7|175514.5|175424.5|16
1729256630000|2024-10-18 13:03:50|175525.5|175435.5|175532.1|175442.1|175534.5|175444.5|175525.5|175435.5|7
1729256640000|2024-10-18 13:04:00|175536.5|175446.5|175535.1|175445.1|175538.7|175448.7|175532.4|175442.4|7
1729256650000|2024-10-18 13:04:10|175537.3|175447.3|175537.5|175447.5|175539.5|175449.5|175537.3|175447.3|4
1729256660000|2024-10-18 13:04:20|175539.5|175449.5|175538.9|175448.9|175539.5|175449.5|175538.3|175448.3|4
1729256670000|2024-10-18 13:04:30|175538.5|175448.5|175529.3|175439.3|175538.5|175448.5|175527.8|175437.8|12
1729256680000|2024-10-18 13:04:40|175527.3|175437.3|175511.1|175421.1|175530.4|175440.4|175508.9|175418.9|10
1729256690000|2024-10-18 13:04:50|175512.7|175422.7|175513.9|175423.9|175513.9|175423.9|175512.7|175422.7|5
1729256700000|2024-10-18 13:05:00|175513.8|175423.8|175518.8|175428.8|175522.6|175432.6|175513.7|175423.7|14
1729256710000|2024-10-18 13:05:10|175518.5|175428.5|175522|175432|175523.6|175433.6|175518.5|175428.5|9
1729256720000|2024-10-18 13:05:20|175522.5|175432.5|175523.4|175433.4|175525.9|175435.9|175521.3|175431.3|8
1729256730000|2024-10-18 13:05:30|175526.3|175436.3|175536|175446|175539.5|175449.5|175525.3|175435.3|11
1729256740000|2024-10-18 13:05:40|175538.8|175448.8|175536.3|175446.3|175544.6|175454.6|175536|175446|9
1729256750000|2024-10-18 13:05:50|175535.9|175445.9|175539.1|175449.1|175543.1|175453.1|175535.2|175445.2|12
1729256760000|2024-10-18 13:06:00|175541.1|175451.1|175535.3|175445.3|175541.1|175451.1|175533.7|175443.7|12
1729256770000|2024-10-18 13:06:10|175538.4|175448.4|175535.8|175445.8|175538.4|175448.4|175535.8|175445.8|6
1729256780000|2024-10-18 13:06:20|175538.4|175448.4|175538.8|175448.8|175544.9|175454.9|175535.5|175445.5|10
1729256790000|2024-10-18 13:06:30|175541|175451|175540.8|175450.8|175541.7|175451.7|175539.7|175449.7|6
1729256800000|2024-10-18 13:06:40|175541.4|175451.4|175532.2|175442.2|175541.4|175451.4|175532.2|175442.2|7
1729256810000|2024-10-18 13:06:50|175531.5|175441.5|175533.2|175443.2|175533.9|175443.9|175531.5|175441.5|4
1729256820000|2024-10-18 13:07:00|175535.7|175445.7|175535.3|175445.3|175536.7|175446.7|175534.5|175444.5|4
1729256830000|2024-10-18 13:07:10|175535.4|175445.4|175536.4|175446.4|175539.9|175449.9|175533.4|175443.4|8
1729256840000|2024-10-18 13:07:20|175538.7|175448.7|175541.6|175451.6|175541.7|175451.7|175536.8|175446.8|11
1729256850000|2024-10-18 13:07:30|175540.1|175450.1|175539.1|175449.1|175540.1|175450.1|175534.2|175444.2|11
1729256860000|2024-10-18 13:07:40|175537.3|175447.3|175531.9|175441.9|175543.3|175453.3|175531.9|175441.9|7
1729256870000|2024-10-18 13:07:50|175532.9|175442.9|175534.8|175444.8|175537.3|175447.3|175524.3|175434.3|8
1729256880000|2024-10-18 13:08:00|175538.5|175448.5|175535.7|175445.7|175538.5|175448.5|175535.3|175445.3|5
1729256890000|2024-10-18 13:08:10|175536|175446|175537.5|175447.5|175537.8|175447.8|175536|175446|5
1729256900000|2024-10-18 13:08:20|175536.5|175446.5|175576.7|175486.7|175583.2|175493.2|175534.6|175444.6|18
1729256910000|2024-10-18 13:08:30|175575|175485|175576.6|175486.6|175585|175495|175575|175485|13
1729256920000|2024-10-18 13:08:40|175574.3|175484.3|175576.9|175486.9|175579.1|175489.1|175572.8|175482.8|9
1729256930000|2024-10-18 13:08:50|175579|175489|175541|175451|175579|175489|175535.9|175445.9|18
1729256940000|2024-10-18 13:09:00|175541.8|175451.8|175507.9|175417.9|175541.8|175451.8|175507.9|175417.9|10
1729256950000|2024-10-18 13:09:10|175507.4|175417.4|175509.6|175419.6|175510.2|175420.2|175507.4|175417.4|12
1729256960000|2024-10-18 13:09:20|175513.2|175423.2|175517.3|175427.3|175517.6|175427.6|175513.2|175423.2|11
1729256970000|2024-10-18 13:09:30|175517.6|175427.6|175519.1|175429.1|175519.1|175429.1|175517.6|175427.6|7
1729256980000|2024-10-18 13:09:40|175523.4|175433.4|175516.7|175426.7|175527.6|175437.6|175514|175424|12
1729256990000|2024-10-18 13:09:50|175523|175433|175523.4|175433.4|175526.9|175436.9|175514.7|175424.7|14
1729257000000|2024-10-18 13:10:00|175524.6|175434.6|175510|175420|175524.6|175434.6|175507.3|175417.3|9
1729257010000|2024-10-18 13:10:10|175509.9|175419.9|175511.2|175421.2|175511.2|175421.2|175509.9|175419.9|2
1729257020000|2024-10-18 13:10:20|175510.5|175420.5|175520.1|175430.1|175520.3|175430.3|175510.5|175420.5|11
1729257030000|2024-10-18 13:10:30|175521.8|175431.8|175518.5|175428.5|175521.8|175431.8|175513.4|175423.4|8
1729257040000|2024-10-18 13:10:40|175518.4|175428.4|175519.1|175429.1|175519.1|175429.1|175515.4|175425.4|3
1729257050000|2024-10-18 13:10:50|175518.2|175428.2|175520.6|175430.6|175521.8|175431.8|175518.2|175428.2|5
1729257060000|2024-10-18 13:11:00|175518.7|175428.7|175533.5|175443.5|175533.5|175443.5|175518.7|175428.7|8
1729257070000|2024-10-18 13:11:10|175535.3|175445.3|175531.1|175441.1|175535.4|175445.4|175531.1|175441.1|7
1729257080000|2024-10-18 13:11:20|175528.5|175438.5|175542.9|175452.9|175545.2|175455.2|175528.5|175438.5|7
1729257090000|2024-10-18 13:11:30|175543.9|175453.9|175539.7|175449.7|175544.4|175454.4|175539.7|175449.7|7
1729257100000|2024-10-18 13:11:40|175540.4|175450.4|175540.6|175450.6|175540.6|175450.6|175540.4|175450.4|2
1729257110000|2024-10-18 13:11:50|175542.2|175452.2|175552.2|175462.2|175555.7|175465.7|175541.3|175451.3|6
1729257120000|2024-10-18 13:12:00|175555.4|175465.4|175585.3|175495.3|175589.2|175499.2|175555.4|175465.4|10
1729257130000|2024-10-18 13:12:10|175585.6|175495.6|175585.3|175495.3|175585.6|175495.6|175585.3|175495.3|3
1729257140000|2024-10-18 13:12:20|175587.2|175497.2|175581.9|175491.9|175587.2|175497.2|175581.9|175491.9|3
1729257150000|2024-10-18 13:12:30|175581.6|175491.6|175566.4|175476.4|175581.6|175491.6|175563.1|175473.1|12
1729257160000|2024-10-18 13:12:40|175566.6|175476.6|175570.3|175480.3|175583.3|175493.3|175566.6|175476.6|7
1729257170000|2024-10-18 13:12:50|175567.4|175477.4|175562.7|175472.7|175567.4|175477.4|175560.2|175470.2|5
1729257180000|2024-10-18 13:13:00|175564.6|175474.6|175566.8|175476.8|175566.8|175476.8|175562.1|175472.1|7
1729257190000|2024-10-18 13:13:10|175566.9|175476.9|175566.4|175476.4|175567|175477|175566.4|175476.4|4
1729257200000|2024-10-18 13:13:20|175567.3|175477.3|175561.6|175471.6|175567.6|175477.6|175561.6|175471.6|7
1729257210000|2024-10-18 13:13:30|175560.5|175470.5|175550.5|175460.5|175560.5|175470.5|175550.1|175460.1|8
1729257220000|2024-10-18 13:13:40|175550.4|175460.4|175554.3|175464.3|175554.3|175464.3|175550.3|175460.3|6
1729257230000|2024-10-18 13:13:50|175554.6|175464.6|175552.8|175462.8|175554.6|175464.6|175548.1|175458.1|3
1729257240000|2024-10-18 13:14:00|175552.5|175462.5|175551.6|175461.6|175552.5|175462.5|175551.6|175461.6|2
1729257250000|2024-10-18 13:14:10|175544.7|175454.7|175552|175462|175552.4|175462.4|175544.7|175454.7|8
1729257260000|2024-10-18 13:14:20|175552.4|175462.4|175551.7|175461.7|175552.4|175462.4|175550.8|175460.8|5
1729257270000|2024-10-18 13:14:30|175551.9|175461.9|175551.8|175461.8|175552.3|175462.3|175551.8|175461.8|4
1729257280000|2024-10-18 13:14:40|175552.5|175462.5|175548.8|175458.8|175552.5|175462.5|175542.5|175452.5|6
1729257290000|2024-10-18 13:14:50|175547.4|175457.4|175548.7|175458.7|175549.7|175459.7|175547.4|175457.4|6
1729257300000|2024-10-18 13:15:00|175550.1|175460.1|175548.2|175458.2|175550.1|175460.1|175547.2|175457.2|6
1729257310000|2024-10-18 13:15:10|175547.5|175457.5|175544.2|175454.2|175550.8|175460.8|175544.2|175454.2|9
1729257320000|2024-10-18 13:15:20|175544.4|175454.4|175538.9|175448.9|175548|175458|175530.2|175440.2|9
1729257330000|2024-10-18 13:15:30|175533.7|175443.7|175526.8|175436.8|175533.7|175443.7|175510.5|175420.5|13
1729257340000|2024-10-18 13:15:40|175525.8|175435.8|175539.3|175449.3|175539.3|175449.3|175525.7|175435.7|8
1729257350000|2024-10-18 13:15:50|175538.5|175448.5|175543.7|175453.7|175544.5|175454.5|175536.8|175446.8|7
1729257360000|2024-10-18 13:16:00|175545|175455|175544.7|175454.7|175550.4|175460.4|175537.1|175447.1|16
1729257370000|2024-10-18 13:16:10|175544.4|175454.4|175545.2|175455.2|175549.4|175459.4|175543|175453|9
1729257380000|2024-10-18 13:16:20|175545|175455|175554.5|175464.5|175556.1|175466.1|175544.8|175454.8|8
1729257390000|2024-10-18 13:16:30|175550.7|175460.7|175572.7|175482.7|175573.6|175483.6|175546.8|175456.8|8
1729257400000|2024-10-18 13:16:40|175580.1|175490.1|175575.9|175485.9|175580.1|175490.1|175575.6|175485.6|4
1729257410000|2024-10-18 13:16:50|175576.1|175486.1|175567.3|175477.3|175576.5|175486.5|175563.1|175473.1|6
1729257420000|2024-10-18 13:17:00|175566.2|175476.2|175553.1|175463.1|175566.2|175476.2|175550.4|175460.4|14
1729257430000|2024-10-18 13:17:10|175558|175468|175576.3|175486.3|175578.5|175488.5|175558|175468|9
1729257440000|2024-10-18 13:17:20|175577|175487|175575.3|175485.3|175579.4|175489.4|175575.3|175485.3|4
1729257450000|2024-10-18 13:17:30|175574.9|175484.9|175571.9|175481.9|175574.9|175484.9|175571.9|175481.9|3
1729257460000|2024-10-18 13:17:40|175572.7|175482.7|175583.5|175493.5|175583.5|175493.5|175572.7|175482.7|4
1729257470000|2024-10-18 13:17:50|175582.5|175492.5|175573|175483|175582.5|175492.5|175573|175483|16
1729257480000|2024-10-18 13:18:00|175571|175481|175581.7|175491.7|175581.7|175491.7|175571|175481|9
1729257490000|2024-10-18 13:18:10|175581.8|175491.8|175576.8|175486.8|175581.8|175491.8|175576.8|175486.8|3
1729257500000|2024-10-18 13:18:20|175576.9|175486.9|175573.4|175483.4|175576.9|175486.9|175572.2|175482.2|3
1729257510000|2024-10-18 13:18:30|175575.8|175485.8|175582|175492|175582|175492|175575.5|175485.5|5
1729257520000|2024-10-18 13:18:40|175579.1|175489.1|175576.3|175486.3|175579.1|175489.1|175571.9|175481.9|11
1729257530000|2024-10-18 13:18:50|175572.9|175482.9|175571.8|175481.8|175575.1|175485.1|175570.6|175480.6|6
1729257540000|2024-10-18 13:19:00|175569|175479|175548.7|175458.7|175569|175479|175527.1|175437.1|16
1729257550000|2024-10-18 13:19:10|175547.6|175457.6|175546.9|175456.9|175549.9|175459.9|175542.9|175452.9|10
1729257560000|2024-10-18 13:19:20|175546.5|175456.5|175543.8|175453.8|175546.5|175456.5|175541.2|175451.2|12
1729257570000|2024-10-18 13:19:30|175544.4|175454.4|175542.4|175452.4|175545.3|175455.3|175539.1|175449.1|10
1729257580000|2024-10-18 13:19:40|175542.6|175452.6|175549|175459|175551.9|175461.9|175540.4|175450.4|8
1729257590000|2024-10-18 13:19:50|175548.9|175458.9|175547.9|175457.9|175551|175461|175547.5|175457.5|6
1729257600000|2024-10-18 13:20:00|175546.8|175456.8|175548.7|175458.7|175551.4|175461.4|175546.4|175456.4|9
1729257610000|2024-10-18 13:20:10|175547.6|175457.6|175549.4|175459.4|175553|175463|175543.9|175453.9|10
1729257620000|2024-10-18 13:20:20|175549.3|175459.3|175545.7|175455.7|175549.3|175459.3|175545.7|175455.7|3
1729257630000|2024-10-18 13:20:30|175545.5|175455.5|175545.6|175455.6|175545.6|175455.6|175545.5|175455.5|2
1729257640000|2024-10-18 13:20:40|175545.5|175455.5|175540.2|175450.2|175545.6|175455.6|175536.2|175446.2|6
1729257650000|2024-10-18 13:20:50|175541.1|175451.1|175558.2|175468.2|175558.2|175468.2|175541.1|175451.1|10
1729257660000|2024-10-18 13:21:00|175585.2|175495.2|175580.5|175490.5|175587.7|175497.7|175574.6|175484.6|11
1729257670000|2024-10-18 13:21:10|175580.9|175490.9|175580.9|175490.9|175580.9|175490.9|175580.9|175490.9|1
1729257680000|2024-10-18 13:21:20|175586|175496|175602|175512|175605.2|175515.2|175586|175496|11
1729257690000|2024-10-18 13:21:30|175601.3|175511.3|175600.3|175510.3|175601.3|175511.3|175589.3|175499.3|9
1729257700000|2024-10-18 13:21:40|175599.7|175509.7|175600.9|175510.9|175601.8|175511.8|175599.7|175509.7|8
1729257710000|2024-10-18 13:21:50|175598.2|175508.2|175597.1|175507.1|175602.7|175512.7|175597.1|175507.1|7
1729257720000|2024-10-18 13:22:00|175593.8|175503.8|175594.9|175504.9|175596.1|175506.1|175580.4|175490.4|11
1729257730000|2024-10-18 13:22:10|175595.4|175505.4|175595.3|175505.3|175597.4|175507.4|175595.3|175505.3|5
1729257740000|2024-10-18 13:22:20|175592.5|175502.5|175578.5|175488.5|175599.5|175509.5|175578.5|175488.5|10
1729257750000|2024-10-18 13:22:30|175575|175485|175574.7|175484.7|175575|175485|175574.7|175484.7|2
1729257760000|2024-10-18 13:22:40|175571.6|175481.6|175560.8|175470.8|175571.6|175481.6|175557.5|175467.5|12
1729257770000|2024-10-18 13:22:50|175558.5|175468.5|175554.4|175464.4|175558.5|175468.5|175554.3|175464.3|4
1729257780000|2024-10-18 13:23:00|175552.4|175462.4|175550|175460|175552.4|175462.4|175508.4|175418.4|14
1729257790000|2024-10-18 13:23:10|175551.8|175461.8|175562.7|175472.7|175566|175476|175546.1|175456.1|6
1729257800000|2024-10-18 13:23:20|175565.1|175475.1|175567|175477|175567|175477|175561.4|175471.4|9
1729257810000|2024-10-18 13:23:30|175542.5|175452.5|175541.7|175451.7|175545.9|175455.9|175540.4|175450.4|18
1729257820000|2024-10-18 13:23:40|175543.6|175453.6|175538.7|175448.7|175543.6|175453.6|175536.8|175446.8|6
1729257830000|2024-10-18 13:23:50|175539.5|175449.5|175545|175455|175549|175459|175539.5|175449.5|15
1729257840000|2024-10-18 13:24:00|175563.1|175473.1|175566.4|175476.4|175566.4|175476.4|175561.1|175471.1|8
1729257850000|2024-10-18 13:24:10|175564.6|175474.6|175547.7|175457.7|175566.5|175476.5|175544.7|175454.7|12
1729257860000|2024-10-18 13:24:20|175546.7|175456.7|175550.2|175460.2|175554.6|175464.6|175546.7|175456.7|11
1729257870000|2024-10-18 13:24:30|175553.3|175463.3|175541.3|175451.3|175557.7|175467.7|175540.8|175450.8|20
1729257880000|2024-10-18 13:24:40|175541.9|175451.9|175541|175451|175543.4|175453.4|175540.4|175450.4|9
1729257890000|2024-10-18 13:24:50|175541.7|175451.7|175552|175462|175555.8|175465.8|175541.7|175451.7|12
1729257900000|2024-10-18 13:25:00|175547.7|175457.7|175548.5|175458.5|175552.1|175462.1|175537.8|175447.8|18
1729257910000|2024-10-18 13:25:10|175551.4|175461.4|175552.5|175462.5|175552.5|175462.5|175547|175457|18
1729257920000|2024-10-18 13:25:20|175548|175458|175550.9|175460.9|175550.9|175460.9|175545.2|175455.2|15
1729257930000|2024-10-18 13:25:30|175551.5|175461.5|175547.4|175457.4|175552.1|175462.1|175547.1|175457.1|9
1729257940000|2024-10-18 13:25:40|175548|175458|175552.7|175462.7|175560.7|175470.7|175548|175458|12
1729257950000|2024-10-18 13:25:50|175552.9|175462.9|175544.6|175454.6|175553.2|175463.2|175527.1|175437.1|12
1729257960000|2024-10-18 13:26:00|175549.6|175459.6|175538.4|175448.4|175549.6|175459.6|175538.4|175448.4|11
1729257970000|2024-10-18 13:26:10|175537.7|175447.7|175536.4|175446.4|175537.8|175447.8|175530.8|175440.8|8
1729257980000|2024-10-18 13:26:20|175518.6|175428.6|175537|175447|175540.2|175450.2|175516.5|175426.5|18
1729257990000|2024-10-18 13:26:30|175540.3|175450.3|175541.1|175451.1|175545.6|175455.6|175540.3|175450.3|10
1729258000000|2024-10-18 13:26:40|175541.9|175451.9|175547|175457|175553.2|175463.2|175541.5|175451.5|6
1729258010000|2024-10-18 13:26:50|175549.4|175459.4|175547.3|175457.3|175549.4|175459.4|175545.7|175455.7|6
1729258020000|2024-10-18 13:27:00|175548.7|175458.7|175553.7|175463.7|175553.7|175463.7|175548.7|175458.7|9
1729258030000|2024-10-18 13:27:10|175551|175461|175547.3|175457.3|175551|175461|175547.3|175457.3|3
1729258040000|2024-10-18 13:27:20|175547.6|175457.6|175544.4|175454.4|175548|175458|175542|175452|10
1729258050000|2024-10-18 13:27:30|175542.8|175452.8|175545|175455|175547.1|175457.1|175542.8|175452.8|7
1729258060000|2024-10-18 13:27:40|175544.9|175454.9|175558.1|175468.1|175558.1|175468.1|175544|175454|6
1729258070000|2024-10-18 13:27:50|175554.2|175464.2|175553.7|175463.7|175554.3|175464.3|175552.2|175462.2|5
1729258080000|2024-10-18 13:28:00|175553|175463|175553.5|175463.5|175555.3|175465.3|175553|175463|4
1729258090000|2024-10-18 13:28:10|175555.3|175465.3|175563.2|175473.2|175563.7|175473.7|175555.3|175465.3|7
1729258100000|2024-10-18 13:28:20|175563.8|175473.8|175567.3|175477.3|175567.3|175477.3|175563.8|175473.8|8
1729258120000|2024-10-18 13:28:40|175574.7|175484.7|175594.9|175504.9|175606.7|175516.7|175574.7|175484.7|10
1729258130000|2024-10-18 13:28:50|175595|175505|175596.2|175506.2|175598.2|175508.2|175595|175505|5
1729258140000|2024-10-18 13:29:00|175595.7|175505.7|175598|175508|175598.6|175508.6|175595.7|175505.7|4
1729258150000|2024-10-18 13:29:10|175598.3|175508.3|175596.6|175506.6|175608.1|175518.1|175592.3|175502.3|11
1729258160000|2024-10-18 13:29:20|175594.6|175504.6|175595.3|175505.3|175595.3|175505.3|175594.6|175504.6|2
1729258170000|2024-10-18 13:29:30|175595.2|175505.2|175589.1|175499.1|175595.6|175505.6|175587.7|175497.7|8
1729258180000|2024-10-18 13:29:40|175587.5|175497.5|175575.1|175485.1|175587.5|175497.5|175571.3|175481.3|15
1729258190000|2024-10-18 13:29:50|175578.2|175488.2|175568.7|175478.7|175578.2|175488.2|175568|175478|16
1729258200000|2024-10-18 13:30:00|175574.9|175484.9|175586.9|175496.9|175586.9|175496.9|175574.9|175484.9|13
1729258210000|2024-10-18 13:30:10|175588.7|175498.7|175596.2|175506.2|175599.8|175509.8|175588.7|175498.7|11
1729258220000|2024-10-18 13:30:20|175596.3|175506.3|175622|175532|175622.1|175532.1|175596.3|175506.3|12
1729258230000|2024-10-18 13:30:30|175621|175531|175622.2|175532.2|175623.3|175533.3|175621|175531|6
1729258240000|2024-10-18 13:30:40|175623|175533|175623.5|175533.5|175625.3|175535.3|175623|175533|5
1729258250000|2024-10-18 13:30:50|175622|175532|175621.3|175531.3|175624.1|175534.1|175621.2|175531.2|7
1729258260000|2024-10-18 13:31:00|175623|175533|175619.1|175529.1|175623|175533|175618.6|175528.6|9
1729258270000|2024-10-18 13:31:10|175616.6|175526.6|175621.6|175531.6|175621.7|175531.7|175616.6|175526.6|7
1729258280000|2024-10-18 13:31:20|175620.9|175530.9|175620.5|175530.5|175621.7|175531.7|175620.5|175530.5|4
1729258290000|2024-10-18 13:31:30|175618|175528|175625.6|175535.6|175633.5|175543.5|175618|175528|16
1729258300000|2024-10-18 13:31:40|175625.7|175535.7|175625.6|175535.6|175625.7|175535.7|175625.6|175535.6|2
1729258310000|2024-10-18 13:31:50|175625.4|175535.4|175625.4|175535.4|175625.4|175535.4|175625.4|175535.4|1
1729258320000|2024-10-18 13:32:00|175625.7|175535.7|175625.9|175535.9|175625.9|175535.9|175625.6|175535.6|4
1729258330000|2024-10-18 13:32:10|175627.6|175537.6|175639.2|175549.2|175639.2|175549.2|175627.6|175537.6|4
1729258340000|2024-10-18 13:32:20|175636.9|175546.9|175637|175547|175637.1|175547.1|175636.9|175546.9|3
1729258350000|2024-10-18 13:32:30|175639.2|175549.2|175653.8|175563.8|175663.8|175573.8|175636.4|175546.4|12
1729258360000|2024-10-18 13:32:40|175654.3|175564.3|175650.7|175560.7|175654.3|175564.3|175650.7|175560.7|5
1729258370000|2024-10-18 13:32:50|175649.2|175559.2|175633.2|175543.2|175649.2|175559.2|175632.7|175542.7|8
1729258380000|2024-10-18 13:33:00|175634.5|175544.5|175636.8|175546.8|175639.4|175549.4|175634|175544|11
1729258390000|2024-10-18 13:33:10|175637.2|175547.2|175636.9|175546.9|175637.2|175547.2|175631.8|175541.8|8
1729258400000|2024-10-18 13:33:20|175634.7|175544.7|175614.9|175524.9|175636.2|175546.2|175614.9|175524.9|10
1729258410000|2024-10-18 13:33:30|175614.3|175524.3|175625.3|175535.3|175625.3|175535.3|175614.2|175524.2|6
1729258420000|2024-10-18 13:33:40|175625.6|175535.6|175632.8|175542.8|175636.6|175546.6|175625.6|175535.6|13
1729258430000|2024-10-18 13:33:50|175632.3|175542.3|175634.6|175544.6|175638.8|175548.8|175632.3|175542.3|8
1729258440000|2024-10-18 13:34:00|175635.7|175545.7|175625.8|175535.8|175635.7|175545.7|175622.6|175532.6|10
1729258450000|2024-10-18 13:34:10|175624.7|175534.7|175622.5|175532.5|175624.7|175534.7|175622.4|175532.4|6
1729258460000|2024-10-18 13:34:20|175622.9|175532.9|175626.8|175536.8|175633.4|175543.4|175622.9|175532.9|17
1729258470000|2024-10-18 13:34:30|175627.3|175537.3|175629|175539|175636.6|175546.6|175627.3|175537.3|9
1729258480000|2024-10-18 13:34:40|175629.8|175539.8|175632.8|175542.8|175634.6|175544.6|175629.7|175539.7|8
1729258490000|2024-10-18 13:34:50|175632.7|175542.7|175643.1|175553.1|175646.4|175556.4|175632.7|175542.7|7
1729258500000|2024-10-18 13:35:00|175638.8|175548.8|175637.3|175547.3|175638.8|175548.8|175634.1|175544.1|7
1729258510000|2024-10-18 13:35:10|175639.1|175549.1|175621.7|175531.7|175639.1|175549.1|175621.4|175531.4|14
1729258520000|2024-10-18 13:35:20|175621.6|175531.6|175633.6|175543.6|175633.6|175543.6|175621.6|175531.6|10
1729258530000|2024-10-18 13:35:30|175636.6|175546.6|175643.8|175553.8|175647.1|175557.1|175636.6|175546.6|12
1729258540000|2024-10-18 13:35:40|175645.6|175555.6|175646.2|175556.2|175646.2|175556.2|175645.6|175555.6|5
1729258550000|2024-10-18 13:35:50|175646.1|175556.1|175646.2|175556.2|175646.2|175556.2|175646.1|175556.1|2
1729258560000|2024-10-18 13:36:00|175646.1|175556.1|175645.3|175555.3|175646.5|175556.5|175645.3|175555.3|4
1729258570000|2024-10-18 13:36:10|175647.8|175557.8|175647.8|175557.8|175647.8|175557.8|175647.8|175557.8|1
1729258580000|2024-10-18 13:36:20|175647.6|175557.6|175638.7|175548.7|175647.6|175557.6|175638.7|175548.7|8
1729258590000|2024-10-18 13:36:30|175637.2|175547.2|175638.7|175548.7|175638.7|175548.7|175632.5|175542.5|6
1729258600000|2024-10-18 13:36:40|175636.5|175546.5|175625.8|175535.8|175636.5|175546.5|175625.6|175535.6|7
1729258610000|2024-10-18 13:36:50|175625|175535|175623.5|175533.5|175625|175535|175623.5|175533.5|4
1729258620000|2024-10-18 13:37:00|175623.6|175533.6|175619.5|175529.5|175623.6|175533.6|175617.3|175527.3|7
1729258630000|2024-10-18 13:37:10|175621.6|175531.6|175650.8|175560.8|175651.7|175561.7|175621.6|175531.6|19
1729258640000|2024-10-18 13:37:20|175650.7|175560.7|175710|175620|175712.3|175622.3|175650.7|175560.7|24
1729258650000|2024-10-18 13:37:30|175709.8|175619.8|175692.6|175602.6|175709.8|175619.8|175692|175602|15
1729258660000|2024-10-18 13:37:40|175694.7|175604.7|175705.9|175615.9|175706.2|175616.2|175686.8|175596.8|20
1729258670000|2024-10-18 13:37:50|175708.4|175618.4|175699.2|175609.2|175711.1|175621.1|175699.2|175609.2|8
1729258680000|2024-10-18 13:38:00|175698.4|175608.4|175696.2|175606.2|175698.4|175608.4|175689.6|175599.6|9
1729258690000|2024-10-18 13:38:10|175700.9|175610.9|175712.1|175622.1|175724.8|175634.8|175700.1|175610.1|22
1729258700000|2024-10-18 13:38:20|175712|175622|175706.8|175616.8|175714.5|175624.5|175705.7|175615.7|7
1729258710000|2024-10-18 13:38:30|175698.4|175608.4|175713.4|175623.4|175713.4|175623.4|175698.4|175608.4|13
1729258720000|2024-10-18 13:38:40|175712.9|175622.9|175693|175603|175712.9|175622.9|175692.2|175602.2|13
1729258730000|2024-10-18 13:38:50|175694|175604|175691.1|175601.1|175697.6|175607.6|175691.1|175601.1|13
1729258740000|2024-10-18 13:39:00|175697.5|175607.5|175688.6|175598.6|175698.1|175608.1|175687.9|175597.9|11
1729258750000|2024-10-18 13:39:10|175688.2|175598.2|175691.8|175601.8|175701.3|175611.3|175688.2|175598.2|9
1729258760000|2024-10-18 13:39:20|175692.2|175602.2|175694|175604|175702.5|175612.5|175692.2|175602.2|8
1729258770000|2024-10-18 13:39:30|175695|175605|175702.2|175612.2|175702.2|175612.2|175695|175605|11
1729258780000|2024-10-18 13:39:40|175699.8|175609.8|175707|175617|175707|175617|175699.6|175609.6|11
1729258790000|2024-10-18 13:39:50|175709.1|175619.1|175706.2|175616.2|175710.9|175620.9|175706.2|175616.2|8
1729258800000|2024-10-18 13:40:00|175707.2|175617.2|175700|175610|175707.2|175617.2|175700|175610|6
1729258810000|2024-10-18 13:40:10|175704.3|175614.3|175708.8|175618.8|175709.5|175619.5|175704.3|175614.3|7
1729258820000|2024-10-18 13:40:20|175709.2|175619.2|175720.1|175630.1|175770.2|175680.2|175709.2|175619.2|20
1729258830000|2024-10-18 13:40:30|175718.8|175628.8|175719.7|175629.7|175720.9|175630.9|175714|175624|11
1729258840000|2024-10-18 13:40:40|175720.9|175630.9|175722.1|175632.1|175724|175634|175719.6|175629.6|9
1729258850000|2024-10-18 13:40:50|175722.5|175632.5|175725.5|175635.5|175727.2|175637.2|175722.5|175632.5|9
1729258860000|2024-10-18 13:41:00|175725.8|175635.8|175717.7|175627.7|175728.2|175638.2|175717.7|175627.7|11
1729258870000|2024-10-18 13:41:10|175720|175630|175716.2|175626.2|175721.9|175631.9|175714.9|175624.9|9
1729258880000|2024-10-18 13:41:20|175715.2|175625.2|175715.5|175625.5|175715.6|175625.6|175713.6|175623.6|5
1729258890000|2024-10-18 13:41:30|175713.5|175623.5|175709.3|175619.3|175713.5|175623.5|175703.6|175613.6|12
1729258900000|2024-10-18 13:41:40|175706.8|175616.8|175706.8|175616.8|175708.8|175618.8|175703.5|175613.5|11
1729258910000|2024-10-18 13:41:50|175706.9|175616.9|175706.9|175616.9|175706.9|175616.9|175706.9|175616.9|1
1729258920000|2024-10-18 13:42:00|175707|175617|175707.6|175617.6|175708.2|175618.2|175704.8|175614.8|11
1729258930000|2024-10-18 13:42:10|175708.1|175618.1|175702.7|175612.7|175708.7|175618.7|175697.1|175607.1|11
1729258940000|2024-10-18 13:42:20|175699|175609|175697.5|175607.5|175699|175609|175694.7|175604.7|8
1729258950000|2024-10-18 13:42:30|175698.2|175608.2|175686.2|175596.2|175698.2|175608.2|175686.2|175596.2|10
1729258960000|2024-10-18 13:42:40|175686.7|175596.7|175678.9|175588.9|175687.6|175597.6|175678.9|175588.9|6
1729258970000|2024-10-18 13:42:50|175686.9|175596.9|175674.9|175584.9|175686.9|175596.9|175664.4|175574.4|13
1729258980000|2024-10-18 13:43:00|175676.7|175586.7|175656.6|175566.6|175677.1|175587.1|175656.5|175566.5|27
1729258990000|2024-10-18 13:43:10|175662.3|175572.3|175679.5|175589.5|175684.3|175594.3|175661|175571|16
1729259000000|2024-10-18 13:43:20|175680|175590|175692.8|175602.8|175704.9|175614.9|175680|175590|23
1729259010000|2024-10-18 13:43:30|175693.4|175603.4|175693.3|175603.3|175694.3|175604.3|175692.5|175602.5|7
1729259020000|2024-10-18 13:43:40|175695.4|175605.4|175696.1|175606.1|175696.4|175606.4|175695.4|175605.4|4
1729259030000|2024-10-18 13:43:50|175697.1|175607.1|175699.7|175609.7|175701.1|175611.1|175697.1|175607.1|7
1729259040000|2024-10-18 13:44:00|175699.1|175609.1|175697.6|175607.6|175699.1|175609.1|175697|175607|7
1729259050000|2024-10-18 13:44:10|175697.7|175607.7|175695.7|175605.7|175697.7|175607.7|175695.7|175605.7|4
1729259060000|2024-10-18 13:44:20|175694.9|175604.9|175696.1|175606.1|175696.1|175606.1|175693.5|175603.5|5
1729259070000|2024-10-18 13:44:30|175696.5|175606.5|175695.8|175605.8|175696.8|175606.8|175695.8|175605.8|3
1729259080000|2024-10-18 13:44:40|175701.8|175611.8|175702.8|175612.8|175702.9|175612.9|175701.8|175611.8|5
1729259090000|2024-10-18 13:44:50|175700.7|175610.7|175695.4|175605.4|175700.7|175610.7|175695.4|175605.4|4
1729259100000|2024-10-18 13:45:00|175696|175606|175703.3|175613.3|175703.3|175613.3|175696|175606|10
1729259110000|2024-10-18 13:45:10|175701.8|175611.8|175696.9|175606.9|175711.6|175621.6|175696.9|175606.9|13
1729259120000|2024-10-18 13:45:20|175695|175605|175671.5|175581.5|175695|175605|175670.5|175580.5|12
1729259130000|2024-10-18 13:45:30|175671.4|175581.4|175671.4|175581.4|175671.4|175581.4|175671.4|175581.4|1
1729259140000|2024-10-18 13:45:40|175671.1|175581.1|175671.8|175581.8|175673.8|175583.8|175669.1|175579.1|8
1729259150000|2024-10-18 13:45:50|175671.5|175581.5|175676.3|175586.3|175677.8|175587.8|175671.5|175581.5|7
1729259160000|2024-10-18 13:46:00|175675.9|175585.9|175670.5|175580.5|175677.8|175587.8|175670.5|175580.5|8
1729259170000|2024-10-18 13:46:10|175672.3|175582.3|175674|175584|175674|175584|175672.3|175582.3|10
1729259180000|2024-10-18 13:46:20|175673.7|175583.7|175672.6|175582.6|175673.7|175583.7|175668.7|175578.7|11
1729259190000|2024-10-18 13:46:30|175673|175583|175673.7|175583.7|175678.6|175588.6|175670|175580|11
1729259200000|2024-10-18 13:46:40|175672.7|175582.7|175615.2|175525.2|175672.7|175582.7|175615.1|175525.1|13
1729259210000|2024-10-18 13:46:50|175622.7|175532.7|175630.4|175540.4|175632.9|175542.9|175622|175532|18
1729259220000|2024-10-18 13:47:00|175630.1|175540.1|175645.9|175555.9|175645.9|175555.9|175624.1|175534.1|21
1729259230000|2024-10-18 13:47:10|175647|175557|175646.9|175556.9|175647|175557|175646.1|175556.1|3
1729259240000|2024-10-18 13:47:20|175655.9|175565.9|175650.7|175560.7|175655.9|175565.9|175647.1|175557.1|16
1729259250000|2024-10-18 13:47:30|175651.6|175561.6|175673.8|175583.8|175673.8|175583.8|175651.6|175561.6|8
1729259260000|2024-10-18 13:47:40|175674.6|175584.6|175670.7|175580.7|175675.7|175585.7|175669.3|175579.3|6
1729259270000|2024-10-18 13:47:50|175670.6|175580.6|175690.6|175600.6|175691|175601|175669.3|175579.3|12
1729259280000|2024-10-18 13:48:00|175691|175601|175682.2|175592.2|175691|175601|175677.3|175587.3|10
1729259290000|2024-10-18 13:48:10|175683|175593|175694.1|175604.1|175700.6|175610.6|175682.9|175592.9|11
1729259300000|2024-10-18 13:48:20|175692.2|175602.2|175695.8|175605.8|175695.8|175605.8|175690.2|175600.2|11
1729259310000|2024-10-18 13:48:30|175696.9|175606.9|175699.6|175609.6|175699.6|175609.6|175696.9|175606.9|4
1729259320000|2024-10-18 13:48:40|175698.3|175608.3|175701.1|175611.1|175701.1|175611.1|175698.2|175608.2|5
1729259330000|2024-10-18 13:48:50|175706.1|175616.1|175706.2|175616.2|175706.5|175616.5|175704.6|175614.6|8
1729259340000|2024-10-18 13:49:00|175705.2|175615.2|175669|175579|175705.2|175615.2|175652.5|175562.5|16
1729259350000|2024-10-18 13:49:10|175666.7|175576.7|175664.1|175574.1|175669.9|175579.9|175664.1|175574.1|14
1729259360000|2024-10-18 13:49:20|175664.5|175574.5|175662.8|175572.8|175665.7|175575.7|175662.7|175572.7|9
1729259370000|2024-10-18 13:49:30|175664.1|175574.1|175665|175575|175666.7|175576.7|175663.3|175573.3|16
1729259380000|2024-10-18 13:49:40|175664.9|175574.9|175687.5|175597.5|175688.8|175598.8|175664.8|175574.8|17
1729259390000|2024-10-18 13:49:50|175686.8|175596.8|175687.4|175597.4|175688.9|175598.9|175686.8|175596.8|8
1729259400000|2024-10-18 13:50:00|175688.5|175598.5|175692.2|175602.2|175692.2|175602.2|175684.7|175594.7|11
1729259410000|2024-10-18 13:50:10|175691.5|175601.5|175692.4|175602.4|175700|175610|175691.5|175601.5|6
1729259420000|2024-10-18 13:50:20|175690.3|175600.3|175692.2|175602.2|175693.4|175603.4|175690.3|175600.3|9
1729259430000|2024-10-18 13:50:30|175692.4|175602.4|175692.1|175602.1|175692.4|175602.4|175692.1|175602.1|2
1729259440000|2024-10-18 13:50:40|175693.4|175603.4|175690.6|175600.6|175693.4|175603.4|175690.5|175600.5|5
1729259450000|2024-10-18 13:50:50|175690.7|175600.7|175691.3|175601.3|175692.8|175602.8|175688.7|175598.7|11
1729259460000|2024-10-18 13:51:00|175692.8|175602.8|175693.2|175603.2|175701.6|175611.6|175691.8|175601.8|12
1729259470000|2024-10-18 13:51:10|175690.3|175600.3|175691|175601|175693|175603|175688|175598|8
1729259480000|2024-10-18 13:51:20|175691.2|175601.2|175691.7|175601.7|175692.3|175602.3|175690.6|175600.6|10
1729259490000|2024-10-18 13:51:30|175690.9|175600.9|175682.4|175592.4|175690.9|175600.9|175679.8|175589.8|15
1729259500000|2024-10-18 13:51:40|175683.1|175593.1|175688.7|175598.7|175688.7|175598.7|175682.5|175592.5|6
1729259510000|2024-10-18 13:51:50|175696.3|175606.3|175690.6|175600.6|175697.2|175607.2|175689.7|175599.7|12
1729259520000|2024-10-18 13:52:00|175689|175599|175666.1|175576.1|175689|175599|175666.1|175576.1|17
1729259530000|2024-10-18 13:52:10|175665.9|175575.9|175668.9|175578.9|175679.1|175589.1|175664.9|175574.9|15
1729259540000|2024-10-18 13:52:20|175670.3|175580.3|175669.4|175579.4|175670.3|175580.3|175669.3|175579.3|3
1729259550000|2024-10-18 13:52:30|175671.3|175581.3|175702.2|175612.2|175703.8|175613.8|175671.3|175581.3|13
1729259560000|2024-10-18 13:52:40|175702.1|175612.1|175703.9|175613.9|175711.3|175621.3|175699|175609|15
1729259570000|2024-10-18 13:52:50|175698.1|175608.1|175692.1|175602.1|175698.1|175608.1|175692.1|175602.1|5
1729259580000|2024-10-18 13:53:00|175693.1|175603.1|175688.8|175598.8|175693.1|175603.1|175688.7|175598.7|9
1729259590000|2024-10-18 13:53:10|175689.3|175599.3|175692.6|175602.6|175692.6|175602.6|175688.1|175598.1|14
1729259600000|2024-10-18 13:53:20|175695.5|175605.5|175696.8|175606.8|175703.3|175613.3|175695.5|175605.5|9
1729259610000|2024-10-18 13:53:30|175697.1|175607.1|175703.7|175613.7|175707.5|175617.5|175696.1|175606.1|7
1729259620000|2024-10-18 13:53:40|175704.5|175614.5|175744.2|175654.2|175758.7|175668.7|175704.5|175614.5|20
1729259630000|2024-10-18 13:53:50|175742.5|175652.5|175740.6|175650.6|175755.2|175665.2|175740.3|175650.3|16
1729259640000|2024-10-18 13:54:00|175742.9|175652.9|175721.8|175631.8|175746|175656|175717.9|175627.9|21
1729259650000|2024-10-18 13:54:10|175722.8|175632.8|175721.7|175631.7|175732.9|175642.9|175708.8|175618.8|18
1729259660000|2024-10-18 13:54:20|175724.3|175634.3|175748.8|175658.8|175748.8|175658.8|175720.7|175630.7|20
1729259670000|2024-10-18 13:54:30|175749.3|175659.3|175752.7|175662.7|175753.4|175663.4|175742.3|175652.3|19
1729259680000|2024-10-18 13:54:40|175754.3|175664.3|175754|175664|175754.6|175664.6|175753.3|175663.3|9
1729259690000|2024-10-18 13:54:50|175752.8|175662.8|175825.7|175735.7|175827.9|175737.9|175752.8|175662.8|12
1729259700000|2024-10-18 13:55:00|175826.9|175736.9|175798.1|175708.1|175826.9|175736.9|175787.8|175697.8|15
1729259710000|2024-10-18 13:55:10|175798.3|175708.3|175796|175706|175799.6|175709.6|175794.9|175704.9|12
1729259720000|2024-10-18 13:55:20|175798.3|175708.3|175794.5|175704.5|175801.9|175711.9|175793.9|175703.9|16
1729259730000|2024-10-18 13:55:30|175794.4|175704.4|175790.1|175700.1|175802|175712|175789.3|175699.3|17
1729259740000|2024-10-18 13:55:40|175789.1|175699.1|175787.6|175697.6|175794|175704|175783.4|175693.4|15
1729259750000|2024-10-18 13:55:50|175768.3|175678.3|175763.1|175673.1|175774.4|175684.4|175754.3|175664.3|24
1729259760000|2024-10-18 13:56:00|175760.4|175670.4|175776.9|175686.9|175777.3|175687.3|175752.6|175662.6|18
1729259770000|2024-10-18 13:56:10|175775.2|175685.2|175730.3|175640.3|175775.2|175685.2|175725.2|175635.2|24
1729259780000|2024-10-18 13:56:20|175728.5|175638.5|175728.6|175638.6|175733.7|175643.7|175725.6|175635.6|25
1729259790000|2024-10-18 13:56:30|175730.2|175640.2|175720.8|175630.8|175730.6|175640.6|175717.6|175627.6|19
1729259800000|2024-10-18 13:56:40|175723.4|175633.4|175741.8|175651.8|175744.5|175654.5|175723.4|175633.4|15
1729259810000|2024-10-18 13:56:50|175744.5|175654.5|175745.4|175655.4|175770.9|175680.9|175744.5|175654.5|24
1729259820000|2024-10-18 13:57:00|175747.7|175657.7|175746.4|175656.4|175749.9|175659.9|175741.8|175651.8|14
1729259830000|2024-10-18 13:57:10|175748.9|175658.9|175752.1|175662.1|175752.1|175662.1|175748.1|175658.1|7
1729259840000|2024-10-18 13:57:20|175752.2|175662.2|175719.6|175629.6|175752.2|175662.2|175717.2|175627.2|11
1729259850000|2024-10-18 13:57:30|175720.9|175630.9|175718.3|175628.3|175720.9|175630.9|175714.5|175624.5|9
1729259860000|2024-10-18 13:57:40|175723.2|175633.2|175719.9|175629.9|175736.2|175646.2|175710.1|175620.1|12
1729259870000|2024-10-18 13:57:50|175719.5|175629.5|175720.1|175630.1|175721.6|175631.6|175719.4|175629.4|7
1729259880000|2024-10-18 13:58:00|175718.6|175628.6|175720.9|175630.9|175721.2|175631.2|175716.2|175626.2|11
1729259890000|2024-10-18 13:58:10|175719.5|175629.5|175719|175629|175719.5|175629.5|175719|175629|3
1729259900000|2024-10-18 13:58:20|175721.4|175631.4|175721.3|175631.3|175721.4|175631.4|175719.1|175629.1|4
1729259910000|2024-10-18 13:58:30|175721.4|175631.4|175717|175627|175721.4|175631.4|175717|175627|4
1729259920000|2024-10-18 13:58:40|175715.9|175625.9|175709.6|175619.6|175717.6|175627.6|175709.4|175619.4|8
1729259930000|2024-10-18 13:58:50|175712.8|175622.8|175716.3|175626.3|175719.5|175629.5|175712.8|175622.8|8
1729259940000|2024-10-18 13:59:00|175707|175617|175715.3|175625.3|175715.3|175625.3|175702.7|175612.7|11
1729259950000|2024-10-18 13:59:10|175715.9|175625.9|175717|175627|175717.7|175627.7|175715.9|175625.9|4
1729259960000|2024-10-18 13:59:20|175717.7|175627.7|175722.2|175632.2|175722.2|175632.2|175717.7|175627.7|4
1729259970000|2024-10-18 13:59:30|175722.3|175632.3|175723.2|175633.2|175724.2|175634.2|175722.3|175632.3|4
1729259980000|2024-10-18 13:59:40|175722.2|175632.2|175730.6|175640.6|175735.9|175645.9|175719.7|175629.7|17
1729259990000|2024-10-18 13:59:50|175729.4|175639.4|175728.1|175638.1|175731|175641|175726.1|175636.1|7
1729260000000|2024-10-18 14:00:00|175726.3|175636.3|175726.7|175636.7|175729.9|175639.9|175724.5|175634.5|9
1729260010000|2024-10-18 14:00:10|175726.1|175636.1|175777.4|175687.4|175777.4|175687.4|175724.8|175634.8|13
1729260020000|2024-10-18 14:00:20|175778.5|175688.5|175778.4|175688.4|175781.4|175691.4|175772.5|175682.5|14
1729260030000|2024-10-18 14:00:30|175778.2|175688.2|175759.9|175669.9|175793.6|175703.6|175759.9|175669.9|22
1729260040000|2024-10-18 14:00:40|175756.7|175666.7|175717|175627|175759|175669|175713.7|175623.7|28
1729260050000|2024-10-18 14:00:50|175719|175629|175708.3|175618.3|175720.1|175630.1|175705.7|175615.7|14
1729260060000|2024-10-18 14:01:00|175708.2|175618.2|175716.8|175626.8|175718.3|175628.3|175707.3|175617.3|17
1729260070000|2024-10-18 14:01:10|175715.4|175625.4|175713.5|175623.5|175717.7|175627.7|175713.5|175623.5|9
1729260080000|2024-10-18 14:01:20|175712.9|175622.9|175689.4|175599.4|175714.2|175624.2|175689.4|175599.4|15
1729260090000|2024-10-18 14:01:30|175686.2|175596.2|175689.6|175599.6|175696|175606|175686.1|175596.1|18
1729260100000|2024-10-18 14:01:40|175690.5|175600.5|175694.5|175604.5|175696.7|175606.7|175690.5|175600.5|17
1729260110000|2024-10-18 14:01:50|175695.4|175605.4|175710.4|175620.4|175710.4|175620.4|175695.4|175605.4|17
1729260120000|2024-10-18 14:02:00|175709.2|175619.2|175712.7|175622.7|175713.5|175623.5|175700.6|175610.6|10
1729260130000|2024-10-18 14:02:10|175714|175624|175713.6|175623.6|175714|175624|175712.4|175622.4|6
1729260140000|2024-10-18 14:02:20|175713.2|175623.2|175697.7|175607.7|175713.8|175623.8|175697.7|175607.7|14
1729260150000|2024-10-18 14:02:30|175695.1|175605.1|175692.8|175602.8|175695.1|175605.1|175692.5|175602.5|7
1729260160000|2024-10-18 14:02:40|175694.6|175604.6|175693.3|175603.3|175694.8|175604.8|175693.3|175603.3|3
1729260170000|2024-10-18 14:02:50|175692.7|175602.7|175692.5|175602.5|175692.7|175602.7|175691.5|175601.5|6
1729260180000|2024-10-18 14:03:00|175690.8|175600.8|175691|175601|175691.7|175601.7|175682|175592|8
1729260190000|2024-10-18 14:03:10|175681.2|175591.2|175681.7|175591.7|175692.7|175602.7|175679.5|175589.5|12
1729260200000|2024-10-18 14:03:20|175691.2|175601.2|175674.5|175584.5|175691.2|175601.2|175673|175583|8
1729260210000|2024-10-18 14:03:30|175676.8|175586.8|175681.2|175591.2|175681.2|175591.2|175676.8|175586.8|5
1729260220000|2024-10-18 14:03:40|175681.4|175591.4|175678.4|175588.4|175681.4|175591.4|175678.1|175588.1|5
1729260230000|2024-10-18 14:03:50|175678.3|175588.3|175693.2|175603.2|175693.2|175603.2|175678.2|175588.2|8
1729260240000|2024-10-18 14:04:00|175694|175604|175694.9|175604.9|175695|175605|175694|175604|5
1729260250000|2024-10-18 14:04:10|175700.1|175610.1|175706.8|175616.8|175706.8|175616.8|175700.1|175610.1|6
1729260260000|2024-10-18 14:04:20|175707.1|175617.1|175695.3|175605.3|175707.3|175617.3|175695.3|175605.3|3
1729260270000|2024-10-18 14:04:30|175695.1|175605.1|175720.5|175630.5|175720.5|175630.5|175694.3|175604.3|7
1729260280000|2024-10-18 14:04:40|175719.8|175629.8|175719.8|175629.8|175719.8|175629.8|175719.8|175629.8|1
1729260290000|2024-10-18 14:04:50|175719.9|175629.9|175721.5|175631.5|175722|175632|175719.8|175629.8|5
1729260300000|2024-10-18 14:05:00|175722.2|175632.2|175728.5|175638.5|175728.5|175638.5|175722.2|175632.2|6
1729260310000|2024-10-18 14:05:10|175721.8|175631.8|175711.8|175621.8|175722|175632|175710.2|175620.2|10
1729260320000|2024-10-18 14:05:20|175714.2|175624.2|175725.8|175635.8|175725.8|175635.8|175712.5|175622.5|11
1729260330000|2024-10-18 14:05:30|175725.4|175635.4|175726.1|175636.1|175726.1|175636.1|175724.3|175634.3|5
1729260340000|2024-10-18 14:05:40|175726.2|175636.2|175725.2|175635.2|175726.2|175636.2|175725.2|175635.2|2
1729260350000|2024-10-18 14:05:50|175724|175634|175723.8|175633.8|175725.2|175635.2|175723.4|175633.4|7
1729260360000|2024-10-18 14:06:00|175725|175635|175722.4|175632.4|175725|175635|175720|175630|8
1729260370000|2024-10-18 14:06:10|175722.3|175632.3|175722.4|175632.4|175722.5|175632.5|175722.3|175632.3|4
1729260380000|2024-10-18 14:06:20|175720.4|175630.4|175715.2|175625.2|175720.4|175630.4|175712.5|175622.5|6
1729260390000|2024-10-18 14:06:30|175712.7|175622.7|175713.4|175623.4|175715.7|175625.7|175712.7|175622.7|7
1729260400000|2024-10-18 14:06:40|175714.2|175624.2|175706.7|175616.7|175714.2|175624.2|175702.8|175612.8|15
1729260410000|2024-10-18 14:06:50|175707.4|175617.4|175697.9|175607.9|175709.1|175619.1|175695.3|175605.3|11
1729260420000|2024-10-18 14:07:00|175697.5|175607.5|175687.3|175597.3|175697.5|175607.5|175685.6|175595.6|11
1729260430000|2024-10-18 14:07:10|175683.5|175593.5|175669.2|175579.2|175683.5|175593.5|175669.2|175579.2|10
1729260440000|2024-10-18 14:07:20|175669|175579|175668.9|175578.9|175675.3|175585.3|175668.9|175578.9|13
1729260450000|2024-10-18 14:07:30|175668|175578|175666.6|175576.6|175671.4|175581.4|175663.7|175573.7|11
1729260460000|2024-10-18 14:07:40|175666|175576|175626.2|175536.2|175667.1|175577.1|175621.4|175531.4|18
1729260470000|2024-10-18 14:07:50|175627.3|175537.3|175633.2|175543.2|175641.2|175551.2|175627.3|175537.3|16
1729260480000|2024-10-18 14:08:00|175632.1|175542.1|175636.2|175546.2|175636.2|175546.2|175632.1|175542.1|3
1729260490000|2024-10-18 14:08:10|175635.4|175545.4|175648.5|175558.5|175655.7|175565.7|175629.7|175539.7|11
1729260500000|2024-10-18 14:08:20|175640.3|175550.3|175635|175545|175654.2|175564.2|175632.3|175542.3|21
1729260510000|2024-10-18 14:08:30|175635.9|175545.9|175619.6|175529.6|175641.3|175551.3|175619.6|175529.6|19
1729260520000|2024-10-18 14:08:40|175619.1|175529.1|175610.7|175520.7|175619.1|175529.1|175605.1|175515.1|10
1729260530000|2024-10-18 14:08:50|175609.9|175519.9|175605|175515|175609.9|175519.9|175605|175515|6
1729260540000|2024-10-18 14:09:00|175603.9|175513.9|175609|175519|175611.6|175521.6|175603.9|175513.9|11
1729260550000|2024-10-18 14:09:10|175606.6|175516.6|175612.4|175522.4|175612.4|175522.4|175603.4|175513.4|9
1729260560000|2024-10-18 14:09:20|175613|175523|175615.2|175525.2|175617.5|175527.5|175611.8|175521.8|12
1729260570000|2024-10-18 14:09:30|175615.3|175525.3|175618.6|175528.6|175618.6|175528.6|175615.2|175525.2|5
1729260580000|2024-10-18 14:09:40|175619.5|175529.5|175622.5|175532.5|175622.5|175532.5|175618.3|175528.3|8
1729260590000|2024-10-18 14:09:50|175623|175533|175618.9|175528.9|175628.6|175538.6|175616.3|175526.3|13
1729260600000|2024-10-18 14:10:00|175618|175528|175605.8|175515.8|175618|175528|175605.8|175515.8|7
1729260610000|2024-10-18 14:10:10|175608.1|175518.1|175610.1|175520.1|175617.1|175527.1|175608.1|175518.1|6
1729260620000|2024-10-18 14:10:20|175610.5|175520.5|175610|175520|175618.1|175528.1|175610|175520|15
1729260630000|2024-10-18 14:10:30|175610.7|175520.7|175612.4|175522.4|175615.4|175525.4|175610.7|175520.7|7
1729260640000|2024-10-18 14:10:40|175612.6|175522.6|175617.9|175527.9|175617.9|175527.9|175612.6|175522.6|7
1729260650000|2024-10-18 14:10:50|175618.2|175528.2|175621.9|175531.9|175621.9|175531.9|175618.2|175528.2|10
1729260660000|2024-10-18 14:11:00|175622|175532|175620.3|175530.3|175622|175532|175620.3|175530.3|3
1729260670000|2024-10-18 14:11:10|175622.8|175532.8|175626.9|175536.9|175650.4|175560.4|175621.7|175531.7|15
1729260680000|2024-10-18 14:11:20|175624.2|175534.2|175620.2|175530.2|175624.2|175534.2|175608.8|175518.8|8
1729260690000|2024-10-18 14:11:30|175621|175531|175631.3|175541.3|175631.3|175541.3|175620.7|175530.7|7
1729260700000|2024-10-18 14:11:40|175628.2|175538.2|175647.6|175557.6|175650.2|175560.2|175624.4|175534.4|22
1729260710000|2024-10-18 14:11:50|175648|175558|175644.8|175554.8|175648.1|175558.1|175644.2|175554.2|7
1729260720000|2024-10-18 14:12:00|175648.8|175558.8|175646.8|175556.8|175652.8|175562.8|175646.8|175556.8|8
1729260730000|2024-10-18 14:12:10|175649|175559|175646.9|175556.9|175654|175564|175645.8|175555.8|12
1729260740000|2024-10-18 14:12:20|175646.2|175556.2|175646.3|175556.3|175647|175557|175644.9|175554.9|9
1729260750000|2024-10-18 14:12:30|175645|175555|175637.9|175547.9|175645.8|175555.8|175637.9|175547.9|7
1729260760000|2024-10-18 14:12:40|175638.8|175548.8|175642.5|175552.5|175644.3|175554.3|175631.1|175541.1|8
1729260770000|2024-10-18 14:12:50|175642.4|175552.4|175635.4|175545.4|175642.4|175552.4|175635.4|175545.4|8
1729260780000|2024-10-18 14:13:00|175636.6|175546.6|175631.3|175541.3|175637.8|175547.8|175622.7|175532.7|13
1729260790000|2024-10-18 14:13:10|175630|175540|175627.1|175537.1|175630.4|175540.4|175626.2|175536.2|8
1729260800000|2024-10-18 14:13:20|175628.6|175538.6|175631.3|175541.3|175631.3|175541.3|175628.6|175538.6|6
1729260810000|2024-10-18 14:13:30|175630.6|175540.6|175647.8|175557.8|175647.8|175557.8|175630.6|175540.6|5
1729260820000|2024-10-18 14:13:40|175648.5|175558.5|175659.6|175569.6|175659.6|175569.6|175648.5|175558.5|9
1729260830000|2024-10-18 14:13:50|175659.7|175569.7|175648.4|175558.4|175659.7|175569.7|175648.2|175558.2|7
1729260840000|2024-10-18 14:14:00|175648.8|175558.8|175643.1|175553.1|175650.6|175560.6|175642.3|175552.3|11
1729260850000|2024-10-18 14:14:10|175645.2|175555.2|175645.2|175555.2|175655.3|175565.3|175637.7|175547.7|12
1729260860000|2024-10-18 14:14:20|175650.2|175560.2|175653.3|175563.3|175659.3|175569.3|175648.4|175558.4|12
1729260870000|2024-10-18 14:14:30|175653|175563|175654.3|175564.3|175654.3|175564.3|175648|175558|7
1729260880000|2024-10-18 14:14:40|175656.5|175566.5|175652.8|175562.8|175656.5|175566.5|175651.7|175561.7|6
1729260890000|2024-10-18 14:14:50|175654.2|175564.2|175643.5|175553.5|175656.2|175566.2|175637.4|175547.4|11
1729260900000|2024-10-18 14:15:00|175642.5|175552.5|175610.8|175520.8|175642.5|175552.5|175607.5|175517.5|22
1729260910000|2024-10-18 14:15:10|175612.6|175522.6|175592.4|175502.4|175613.4|175523.4|175574.5|175484.5|23
1729260920000|2024-10-18 14:15:20|175589.5|175499.5|175613|175523|175613|175523|175589|175499|13
1729260930000|2024-10-18 14:15:30|175616|175526|175619.8|175529.8|175621.1|175531.1|175616|175526|8
1729260940000|2024-10-18 14:15:40|175620.5|175530.5|175633.7|175543.7|175635.2|175545.2|175620.5|175530.5|12
1729260950000|2024-10-18 14:15:50|175632.8|175542.8|175646.3|175556.3|175652.2|175562.2|175632.8|175542.8|21
1729260960000|2024-10-18 14:16:00|175649.1|175559.1|175647.4|175557.4|175657.1|175567.1|175647.4|175557.4|14
1729260970000|2024-10-18 14:16:10|175652.2|175562.2|175648.6|175558.6|175652.4|175562.4|175645.1|175555.1|10
1729260980000|2024-10-18 14:16:20|175646.4|175556.4|175646.8|175556.8|175650.6|175560.6|175638.4|175548.4|10
1729260990000|2024-10-18 14:16:30|175647.2|175557.2|175633.9|175543.9|175649.8|175559.8|175631.2|175541.2|13
1729261000000|2024-10-18 14:16:40|175631.2|175541.2|175634.4|175544.4|175634.4|175544.4|175629.5|175539.5|6
1729261010000|2024-10-18 14:16:50|175630.6|175540.6|175621.4|175531.4|175635.8|175545.8|175618.2|175528.2|13
1729261020000|2024-10-18 14:17:00|175622.6|175532.6|175622.3|175532.3|175623.5|175533.5|175621|175531|8
1729261030000|2024-10-18 14:17:10|175623.4|175533.4|175603.9|175513.9|175631.7|175541.7|175593|175503|13
1729261040000|2024-10-18 14:17:20|175604.3|175514.3|175619.1|175529.1|175621.9|175531.9|175586.4|175496.4|24
1729261050000|2024-10-18 14:17:30|175620.1|175530.1|175623.1|175533.1|175625|175535|175617.6|175527.6|11
1729261060000|2024-10-18 14:17:40|175625|175535|175631.2|175541.2|175634.3|175544.3|175620.2|175530.2|15
1729261070000|2024-10-18 14:17:50|175633.9|175543.9|175660|175570|175669.8|175579.8|175633.9|175543.9|23
1729261080000|2024-10-18 14:18:00|175664|175574|175672.2|175582.2|175677.6|175587.6|175663.2|175573.2|20
1729261090000|2024-10-18 14:18:10|175672.5|175582.5|175687.7|175597.7|175692.7|175602.7|175666.1|175576.1|16
1729261100000|2024-10-18 14:18:20|175687.8|175597.8|175685.9|175595.9|175689|175599|175684.4|175594.4|11
1729261110000|2024-10-18 14:18:30|175686.7|175596.7|175688.1|175598.1|175688.6|175598.6|175684.1|175594.1|12
1729261120000|2024-10-18 14:18:40|175684|175594|175681.7|175591.7|175686.1|175596.1|175680.1|175590.1|15
1729261130000|2024-10-18 14:18:50|175685|175595|175671.4|175581.4|175685.7|175595.7|175660.7|175570.7|16
1729261140000|2024-10-18 14:19:00|175673.2|175583.2|175678.9|175588.9|175678.9|175588.9|175653.9|175563.9|15
1729261150000|2024-10-18 14:19:10|175677|175587|175666|175576|175678.4|175588.4|175663.4|175573.4|17
1729261160000|2024-10-18 14:19:20|175666.5|175576.5|175644.8|175554.8|175666.5|175576.5|175641|175551|19
1729261170000|2024-10-18 14:19:30|175648.3|175558.3|175650.6|175560.6|175651.9|175561.9|175643.6|175553.6|18
1729261180000|2024-10-18 14:19:40|175648.5|175558.5|175655.5|175565.5|175660.4|175570.4|175648.2|175558.2|19
1729261190000|2024-10-18 14:19:50|175656.1|175566.1|175643.2|175553.2|175662.4|175572.4|175640.7|175550.7|17
1729261200000|2024-10-18 14:20:00|175653.2|175563.2|175656.8|175566.8|175656.8|175566.8|175647.1|175557.1|6
1729261210000|2024-10-18 14:20:10|175654.8|175564.8|175653.9|175563.9|175658|175568|175653.9|175563.9|8
1729261220000|2024-10-18 14:20:20|175656.2|175566.2|175641.5|175551.5|175656.2|175566.2|175641.5|175551.5|13
1729261230000|2024-10-18 14:20:30|175641|175551|175639.9|175549.9|175647.1|175557.1|175637.7|175547.7|19
1729261240000|2024-10-18 14:20:40|175638.1|175548.1|175627.4|175537.4|175638.1|175548.1|175627|175537|12
1729261250000|2024-10-18 14:20:50|175628.1|175538.1|175627.4|175537.4|175640|175550|175627.4|175537.4|11
1729261260000|2024-10-18 14:21:00|175626.5|175536.5|175620.9|175530.9|175635|175545|175620.9|175530.9|14
1729261270000|2024-10-18 14:21:10|175623.4|175533.4|175621.3|175531.3|175623.4|175533.4|175621.3|175531.3|10
1729261280000|2024-10-18 14:21:20|175621.4|175531.4|175620.1|175530.1|175626.9|175536.9|175620.1|175530.1|8
1729261290000|2024-10-18 14:21:30|175620.3|175530.3|175621.4|175531.4|175622.2|175532.2|175620.3|175530.3|9
1729261300000|2024-10-18 14:21:40|175621.3|175531.3|175613.3|175523.3|175621.3|175531.3|175609.8|175519.8|10
1729261310000|2024-10-18 14:21:50|175612.6|175522.6|175605.4|175515.4|175614.5|175524.5|175599.6|175509.6|14
1729261320000|2024-10-18 14:22:00|175608.2|175518.2|175603.6|175513.6|175611.5|175521.5|175598.3|175508.3|13
1729261330000|2024-10-18 14:22:10|175602.2|175512.2|175597.8|175507.8|175607.8|175517.8|175597.1|175507.1|25
1729261340000|2024-10-18 14:22:20|175599.9|175509.9|175600.6|175510.6|175600.6|175510.6|175597|175507|12
1729261350000|2024-10-18 14:22:30|175599|175509|175589.7|175499.7|175600.4|175510.4|175585.5|175495.5|18
1729261360000|2024-10-18 14:22:40|175589.6|175499.6|175612|175522|175619.2|175529.2|175589.6|175499.6|10
1729261370000|2024-10-18 14:22:50|175612.7|175522.7|175611.3|175521.3|175615.7|175525.7|175609.2|175519.2|14
1729261380000|2024-10-18 14:23:00|175609.9|175519.9|175624.9|175534.9|175628.4|175538.4|175608|175518|15
1729261390000|2024-10-18 14:23:10|175626.8|175536.8|175679.5|175589.5|175681|175591|175625.7|175535.7|16
1729261400000|2024-10-18 14:23:20|175678.1|175588.1|175693.5|175603.5|175697.7|175607.7|175675.7|175585.7|17
1729261410000|2024-10-18 14:23:30|175693.3|175603.3|175682.7|175592.7|175693.3|175603.3|175642.8|175552.8|19
1729261420000|2024-10-18 14:23:40|175691.4|175601.4|175691.7|175601.7|175698.5|175608.5|175685.9|175595.9|21
1729261430000|2024-10-18 14:23:50|175692.9|175602.9|175689|175599|175698.3|175608.3|175689|175599|19
1729261440000|2024-10-18 14:24:00|175692.2|175602.2|175692.7|175602.7|175696.1|175606.1|175689.3|175599.3|15
1729261450000|2024-10-18 14:24:10|175692.4|175602.4|175704.8|175614.8|175704.8|175614.8|175687.7|175597.7|21
1729261460000|2024-10-18 14:24:20|175701.6|175611.6|175697|175607|175703.7|175613.7|175694.3|175604.3|16
1729261470000|2024-10-18 14:24:30|175695.5|175605.5|175698.2|175608.2|175698.2|175608.2|175691.5|175601.5|17
1729261480000|2024-10-18 14:24:40|175697.1|175607.1|175698.9|175608.9|175705|175615|175697.1|175607.1|10
1729261490000|2024-10-18 14:24:50|175700.1|175610.1|175700.9|175610.9|175700.9|175610.9|175699.1|175609.1|9
1729261500000|2024-10-18 14:25:00|175698.8|175608.8|175698.5|175608.5|175698.8|175608.8|175691.8|175601.8|15
1729261510000|2024-10-18 14:25:10|175699.1|175609.1|175694|175604|175699.5|175609.5|175691|175601|12
1729261520000|2024-10-18 14:25:20|175693.4|175603.4|175677.4|175587.4|175698.7|175608.7|175669|175579|9
1729261530000|2024-10-18 14:25:30|175675.2|175585.2|175692.2|175602.2|175695|175605|175670|175580|16
1729261540000|2024-10-18 14:25:40|175693.2|175603.2|175695.1|175605.1|175696.4|175606.4|175693|175603|7
1729261550000|2024-10-18 14:25:50|175697.7|175607.7|175691.9|175601.9|175698.4|175608.4|175691.9|175601.9|18
1729261560000|2024-10-18 14:26:00|175691.6|175601.6|175691.7|175601.7|175693.2|175603.2|175691.6|175601.6|6
1729261570000|2024-10-18 14:26:10|175693.6|175603.6|175684.6|175594.6|175693.6|175603.6|175683.6|175593.6|11
1729261580000|2024-10-18 14:26:20|175687.8|175597.8|175691.2|175601.2|175691.2|175601.2|175687.8|175597.8|2
1729261590000|2024-10-18 14:26:30|175691.9|175601.9|175709.6|175619.6|175709.6|175619.6|175691.9|175601.9|10
1729261600000|2024-10-18 14:26:40|175709.1|175619.1|175724.8|175634.8|175726.2|175636.2|175709.1|175619.1|10
1729261610000|2024-10-18 14:26:50|175725.3|175635.3|175720.7|175630.7|175725.3|175635.3|175720.7|175630.7|8
1729261620000|2024-10-18 14:27:00|175720.5|175630.5|175778.9|175688.9|175784.3|175694.3|175719.9|175629.9|15
1729261630000|2024-10-18 14:27:10|175777.9|175687.9|175770|175680|175777.9|175687.9|175764.8|175674.8|12
1729261640000|2024-10-18 14:27:20|175770.2|175680.2|175767.3|175677.3|175771|175681|175764.9|175674.9|14
1729261650000|2024-10-18 14:27:30|175767.2|175677.2|175767.9|175677.9|175769.8|175679.8|175766|175676|14
1729261660000|2024-10-18 14:27:40|175765|175675|175776.6|175686.6|175780.4|175690.4|175765|175675|14
1729261670000|2024-10-18 14:27:50|175780.6|175690.6|175780.5|175690.5|175783.4|175693.4|175778.3|175688.3|5
1729261680000|2024-10-18 14:28:00|175776.3|175686.3|175764.8|175674.8|175776.3|175686.3|175764.8|175674.8|10
1729261690000|2024-10-18 14:28:10|175756|175666|175758.3|175668.3|175761.2|175671.2|175754.9|175664.9|16
1729261700000|2024-10-18 14:28:20|175758.2|175668.2|175762.6|175672.6|175764.6|175674.6|175758.2|175668.2|13
1729261710000|2024-10-18 14:28:30|175763.2|175673.2|175772.9|175682.9|175775.6|175685.6|175763.2|175673.2|10
1729261720000|2024-10-18 14:28:40|175776.3|175686.3|175765.9|175675.9|175776.3|175686.3|175765.9|175675.9|13
1729261730000|2024-10-18 14:28:50|175765.7|175675.7|175761.5|175671.5|175766.9|175676.9|175760.1|175670.1|13
1729261740000|2024-10-18 14:29:00|175758.5|175668.5|175766.8|175676.8|175768.8|175678.8|175758.5|175668.5|17
1729261750000|2024-10-18 14:29:10|175764|175674|175760.1|175670.1|175769.4|175679.4|175760.1|175670.1|16
1729261760000|2024-10-18 14:29:20|175759.9|175669.9|175713.5|175623.5|175760.4|175670.4|175708.8|175618.8|13
1729261770000|2024-10-18 14:29:30|175714.9|175624.9|175743.5|175653.5|175743.5|175653.5|175711.4|175621.4|19
1729261780000|2024-10-18 14:29:40|175741.9|175651.9|175751.7|175661.7|175759.1|175669.1|175741.9|175651.9|14
1729261790000|2024-10-18 14:29:50|175751.9|175661.9|175749|175659|175751.9|175661.9|175748|175658|4
1729261800000|2024-10-18 14:30:00|175754.9|175664.9|175764.9|175674.9|175768.5|175678.5|175740.3|175650.3|23
1729261810000|2024-10-18 14:30:10|175773.8|175683.8|175770.5|175680.5|175774.9|175684.9|175767.2|175677.2|20
1729261820000|2024-10-18 14:30:20|175772.3|175682.3|175776.8|175686.8|175778.1|175688.1|175766|175676|13
1729261830000|2024-10-18 14:30:30|175777.6|175687.6|175766.1|175676.1|175777.6|175687.6|175764.1|175674.1|14
1729261840000|2024-10-18 14:30:40|175762.3|175672.3|175759.1|175669.1|175769.5|175679.5|175754.9|175664.9|19
1729261850000|2024-10-18 14:30:50|175763.3|175673.3|175731|175641|175764.9|175674.9|175716.5|175626.5|16
1729261860000|2024-10-18 14:31:00|175733.9|175643.9|175740|175650|175747.4|175657.4|175733.9|175643.9|21
1729261870000|2024-10-18 14:31:10|175739.9|175649.9|175739.4|175649.4|175742.5|175652.5|175733.3|175643.3|14
1729261880000|2024-10-18 14:31:20|175737.5|175647.5|175723.9|175633.9|175744.7|175654.7|175720|175630|16
1729261890000|2024-10-18 14:31:30|175723|175633|175712.7|175622.7|175724.3|175634.3|175712.7|175622.7|11
1729261900000|2024-10-18 14:31:40|175708.6|175618.6|175710.5|175620.5|175711.9|175621.9|175707.8|175617.8|11
1729261910000|2024-10-18 14:31:50|175711.1|175621.1|175705|175615|175716.3|175626.3|175697|175607|14
1729261920000|2024-10-18 14:32:00|175705.1|175615.1|175691.5|175601.5|175705.1|175615.1|175688.3|175598.3|11
1729261930000|2024-10-18 14:32:10|175688.9|175598.9|175692.6|175602.6|175696.4|175606.4|175684.5|175594.5|13
1729261940000|2024-10-18 14:32:20|175692.2|175602.2|175692.4|175602.4|175692.7|175602.7|175684.9|175594.9|11
1729261950000|2024-10-18 14:32:30|175691.8|175601.8|175666.8|175576.8|175691.8|175601.8|175666.7|175576.7|10
1729261960000|2024-10-18 14:32:40|175666.1|175576.1|175676.1|175586.1|175676.1|175586.1|175666.1|175576.1|8
1729261970000|2024-10-18 14:32:50|175676.3|175586.3|175675.5|175585.5|175676.3|175586.3|175675.4|175585.4|3
1729261980000|2024-10-18 14:33:00|175675.3|175585.3|175700.9|175610.9|175700.9|175610.9|175672.7|175582.7|16
1729261990000|2024-10-18 14:33:10|175700.4|175610.4|175698.4|175608.4|175700.4|175610.4|175698.4|175608.4|3
1729262000000|2024-10-18 14:33:20|175697.9|175607.9|175698.9|175608.9|175698.9|175608.9|175697.9|175607.9|5
1729262010000|2024-10-18 14:33:30|175695.8|175605.8|175697.4|175607.4|175698.5|175608.5|175693.9|175603.9|10
1729262020000|2024-10-18 14:33:40|175700.1|175610.1|175697|175607|175701|175611|175695.6|175605.6|10
1729262030000|2024-10-18 14:33:50|175696.2|175606.2|175696.8|175606.8|175697.3|175607.3|175696.2|175606.2|4
1729262040000|2024-10-18 14:34:00|175697.1|175607.1|175699.1|175609.1|175703.6|175613.6|175697.1|175607.1|7
1729262050000|2024-10-18 14:34:10|175701|175611|175699|175609|175702.8|175612.8|175699|175609|8
1729262060000|2024-10-18 14:34:20|175699.4|175609.4|175697.2|175607.2|175699.5|175609.5|175691|175601|11
1729262070000|2024-10-18 14:34:30|175697.5|175607.5|175700.1|175610.1|175703.3|175613.3|175697.5|175607.5|10
1729262080000|2024-10-18 14:34:40|175700|175610|175712.4|175622.4|175712.4|175622.4|175699|175609|8
1729262090000|2024-10-18 14:34:50|175713|175623|175713.4|175623.4|175716.1|175626.1|175713|175623|5
1729262100000|2024-10-18 14:35:00|175713.6|175623.6|175716.5|175626.5|175716.5|175626.5|175713.6|175623.6|4
1729262110000|2024-10-18 14:35:10|175719.4|175629.4|175751.5|175661.5|175755.3|175665.3|175719.4|175629.4|14
1729262120000|2024-10-18 14:35:20|175754.9|175664.9|175756.6|175666.6|175763.6|175673.6|175751.5|175661.5|15
1729262130000|2024-10-18 14:35:30|175757.5|175667.5|175782.5|175692.5|175785.9|175695.9|175757.5|175667.5|16
1729262140000|2024-10-18 14:35:40|175781.9|175691.9|175723.7|175633.7|175786.4|175696.4|175715.4|175625.4|22
1729262150000|2024-10-18 14:35:50|175720.4|175630.4|175689.5|175599.5|175724|175634|175687|175597|7
1729262160000|2024-10-18 14:36:00|175715.5|175625.5|175707.9|175617.9|175718.2|175628.2|175707.9|175617.9|16
1729262170000|2024-10-18 14:36:10|175706.5|175616.5|175711.7|175621.7|175712.3|175622.3|175702.5|175612.5|14
1729262180000|2024-10-18 14:36:20|175713.2|175623.2|175710.2|175620.2|175713.2|175623.2|175705.6|175615.6|10
1729262190000|2024-10-18 14:36:30|175711.4|175621.4|175706.5|175616.5|175713|175623|175702.6|175612.6|16
1729262200000|2024-10-18 14:36:40|175707.2|175617.2|175713.4|175623.4|175714.9|175624.9|175705.9|175615.9|7
1729262210000|2024-10-18 14:36:50|175716.8|175626.8|175718.6|175628.6|175718.6|175628.6|175709.6|175619.6|15
1729262220000|2024-10-18 14:37:00|175716.2|175626.2|175718.4|175628.4|175725.2|175635.2|175716.2|175626.2|12
1729262230000|2024-10-18 14:37:10|175718.3|175628.3|175712.6|175622.6|175718.6|175628.6|175712.6|175622.6|5
1729262240000|2024-10-18 14:37:20|175712.1|175622.1|175715.9|175625.9|175716.5|175626.5|175710.3|175620.3|10
1729262250000|2024-10-18 14:37:30|175711.7|175621.7|175714.3|175624.3|175715.3|175625.3|175711.7|175621.7|13
1729262260000|2024-10-18 14:37:40|175714.2|175624.2|175702.2|175612.2|175714.2|175624.2|175702.2|175612.2|9
1729262270000|2024-10-18 14:37:50|175700.9|175610.9|175697|175607|175702.2|175612.2|175695.2|175605.2|7
1729262280000|2024-10-18 14:38:00|175693.8|175603.8|175696.7|175606.7|175698.1|175608.1|175693.8|175603.8|7
1729262290000|2024-10-18 14:38:10|175696.9|175606.9|175698|175608|175698.2|175608.2|175696.9|175606.9|7
1729262300000|2024-10-18 14:38:20|175698.2|175608.2|175713.7|175623.7|175715.4|175625.4|175696.8|175606.8|12
1729262310000|2024-10-18 14:38:30|175714.2|175624.2|175716.4|175626.4|175718|175628|175714.2|175624.2|4
1729262320000|2024-10-18 14:38:40|175717.1|175627.1|175703.3|175613.3|175717.3|175627.3|175702|175612|7
1729262330000|2024-10-18 14:38:50|175702.9|175612.9|175701|175611|175702.9|175612.9|175700.7|175610.7|6
1729262340000|2024-10-18 14:39:00|175698.8|175608.8|175698.3|175608.3|175700.6|175610.6|175698.3|175608.3|6
1729262350000|2024-10-18 14:39:10|175698.2|175608.2|175713.3|175623.3|175714.1|175624.1|175698|175608|10
1729262360000|2024-10-18 14:39:20|175714.3|175624.3|175717.5|175627.5|175723.6|175633.6|175714.3|175624.3|13
1729262370000|2024-10-18 14:39:30|175719.3|175629.3|175718.6|175628.6|175719.4|175629.4|175717.9|175627.9|9
1729262380000|2024-10-18 14:39:40|175717|175627|175731.8|175641.8|175736.1|175646.1|175714.1|175624.1|15
1729262390000|2024-10-18 14:39:50|175732.2|175642.2|175730.7|175640.7|175732.2|175642.2|175728.6|175638.6|18
1729262400000|2024-10-18 14:40:00|175730.8|175640.8|175725.6|175635.6|175731.5|175641.5|175725.6|175635.6|9
1729262410000|2024-10-18 14:40:10|175723.9|175633.9|175722.6|175632.6|175726.1|175636.1|175722.6|175632.6|5
1729262420000|2024-10-18 14:40:20|175736.6|175646.6|175735.9|175645.9|175750.1|175660.1|175734.6|175644.6|13
1729262430000|2024-10-18 14:40:30|175735.2|175645.2|175742.7|175652.7|175743|175653|175735.2|175645.2|8
1729262440000|2024-10-18 14:40:40|175744.4|175654.4|175728.2|175638.2|175757.2|175667.2|175724.9|175634.9|14
1729262450000|2024-10-18 14:40:50|175728.8|175638.8|175736.4|175646.4|175736.9|175646.9|175727.8|175637.8|10
1729262460000|2024-10-18 14:41:00|175733.7|175643.7|175728.1|175638.1|175736.8|175646.8|175728.1|175638.1|6
1729262470000|2024-10-18 14:41:10|175726.5|175636.5|175725.7|175635.7|175726.5|175636.5|175725.7|175635.7|4
1729262480000|2024-10-18 14:41:20|175727.8|175637.8|175726.8|175636.8|175727.9|175637.9|175726.1|175636.1|6
1729262490000|2024-10-18 14:41:30|175725.5|175635.5|175726.9|175636.9|175726.9|175636.9|175725.2|175635.2|5
1729262500000|2024-10-18 14:41:40|175726.2|175636.2|175727|175637|175727|175637|175726.2|175636.2|4
1729262510000|2024-10-18 14:41:50|175729.2|175639.2|175725.6|175635.6|175729.2|175639.2|175725.6|175635.6|2
1729262520000|2024-10-18 14:42:00|175725|175635|175724.4|175634.4|175725|175635|175722.8|175632.8|5
1729262530000|2024-10-18 14:42:10|175724.5|175634.5|175724.4|175634.4|175724.6|175634.6|175724.1|175634.1|5
1729262540000|2024-10-18 14:42:20|175724.5|175634.5|175726|175636|175726|175636|175724.5|175634.5|4
1729262550000|2024-10-18 14:42:30|175728.9|175638.9|175726.7|175636.7|175728.9|175638.9|175726.7|175636.7|4
1729262560000|2024-10-18 14:42:40|175726.4|175636.4|175727.9|175637.9|175728.7|175638.7|175726|175636|5
1729262570000|2024-10-18 14:42:50|175728.2|175638.2|175726.2|175636.2|175728.2|175638.2|175725.1|175635.1|5
1729262580000|2024-10-18 14:43:00|175726.5|175636.5|175733.9|175643.9|175733.9|175643.9|175724.7|175634.7|8
1729262590000|2024-10-18 14:43:10|175732.8|175642.8|175745.9|175655.9|175745.9|175655.9|175732.8|175642.8|9
1729262600000|2024-10-18 14:43:20|175745.3|175655.3|175746.2|175656.2|175746.9|175656.9|175745.3|175655.3|11
1729262610000|2024-10-18 14:43:30|175746.3|175656.3|175749.1|175659.1|175749.1|175659.1|175744.7|175654.7|7
1729262620000|2024-10-18 14:43:40|175748.1|175658.1|175749.2|175659.2|175750.2|175660.2|175745|175655|10
1729262630000|2024-10-18 14:43:50|175750.4|175660.4|175764.2|175674.2|175780.2|175690.2|175750.3|175660.3|5
1729262640000|2024-10-18 14:44:00|175768.9|175678.9|175768.3|175678.3|175769.4|175679.4|175767.2|175677.2|7
1729262650000|2024-10-18 14:44:10|175768.2|175678.2|175774.4|175684.4|175774.5|175684.5|175766.4|175676.4|8
1729262660000|2024-10-18 14:44:20|175774.3|175684.3|175781.1|175691.1|175781.1|175691.1|175774.3|175684.3|8
1729262670000|2024-10-18 14:44:30|175780.1|175690.1|175776.5|175686.5|175780.1|175690.1|175774|175684|8
1729262680000|2024-10-18 14:44:40|175774|175684|175771.3|175681.3|175774.6|175684.6|175771.3|175681.3|4
1729262690000|2024-10-18 14:44:50|175773.1|175683.1|175767.8|175677.8|175773.1|175683.1|175767.8|175677.8|8
1729262700000|2024-10-18 14:45:00|175768.6|175678.6|175763.1|175673.1|175769.1|175679.1|175754.8|175664.8|11
1729262710000|2024-10-18 14:45:10|175765|175675|175767.4|175677.4|175768.9|175678.9|175764.6|175674.6|8
1729262720000|2024-10-18 14:45:20|175768.5|175678.5|175769.2|175679.2|175770.6|175680.6|175768.4|175678.4|7
1729262730000|2024-10-18 14:45:30|175770.5|175680.5|175794.3|175704.3|175794.8|175704.8|175770.5|175680.5|9
1729262740000|2024-10-18 14:45:40|175796.2|175706.2|175795.3|175705.3|175796.3|175706.3|175793.3|175703.3|7
1729262750000|2024-10-18 14:45:50|175794.3|175704.3|175793.7|175703.7|175794.9|175704.9|175793.7|175703.7|4
1729262760000|2024-10-18 14:46:00|175794.9|175704.9|175794.5|175704.5|175795.4|175705.4|175793.5|175703.5|8
1729262770000|2024-10-18 14:46:10|175796.5|175706.5|175793.1|175703.1|175796.9|175706.9|175792.9|175702.9|6
1729262780000|2024-10-18 14:46:20|175790.1|175700.1|175777.8|175687.8|175790.3|175700.3|175773.4|175683.4|9
1729262790000|2024-10-18 14:46:30|175777.9|175687.9|175756.1|175666.1|175777.9|175687.9|175751.1|175661.1|18
1729262800000|2024-10-18 14:46:40|175755.8|175665.8|175769.7|175679.7|175769.7|175679.7|175755.8|175665.8|6
1729262810000|2024-10-18 14:46:50|175769.8|175679.8|175748|175658|175770.9|175680.9|175745.3|175655.3|7
1729262820000|2024-10-18 14:47:00|175749.1|175659.1|175731.6|175641.6|175749.9|175659.9|175717.8|175627.8|14
1729262830000|2024-10-18 14:47:10|175731.5|175641.5|175733.8|175643.8|175733.8|175643.8|175729.2|175639.2|10
1729262840000|2024-10-18 14:47:20|175732.1|175642.1|175728.1|175638.1|175732.3|175642.3|175728|175638|16
1729262850000|2024-10-18 14:47:30|175730.6|175640.6|175731.4|175641.4|175731.5|175641.5|175728.1|175638.1|6
1729262860000|2024-10-18 14:47:40|175731.2|175641.2|175729.5|175639.5|175733.7|175643.7|175729.5|175639.5|5
1729262870000|2024-10-18 14:47:50|175730.3|175640.3|175730.3|175640.3|175730.9|175640.9|175728.8|175638.8|8
1729262880000|2024-10-18 14:48:00|175730.5|175640.5|175730.2|175640.2|175731.8|175641.8|175711.1|175621.1|9
1729262890000|2024-10-18 14:48:10|175732.1|175642.1|175730.5|175640.5|175733.1|175643.1|175727.9|175637.9|14
1729262900000|2024-10-18 14:48:20|175730.6|175640.6|175732.2|175642.2|175737.2|175647.2|175730.6|175640.6|4
1729262910000|2024-10-18 14:48:30|175732.3|175642.3|175734.9|175644.9|175736.3|175646.3|175731.9|175641.9|8
1729262920000|2024-10-18 14:48:40|175762.5|175672.5|175727.5|175637.5|175762.5|175672.5|175725.1|175635.1|4
1729262930000|2024-10-18 14:48:50|175728.6|175638.6|175728.6|175638.6|175728.6|175638.6|175727.6|175637.6|3
1729262940000|2024-10-18 14:49:00|175727.6|175637.6|175728.6|175638.6|175728.6|175638.6|175727.6|175637.6|3
1729262950000|2024-10-18 14:49:10|175727.6|175637.6|175727.6|175637.6|175727.6|175637.6|175727.6|175637.6|1
1729262960000|2024-10-18 14:49:20|175732|175642|175745.3|175655.3|175745.6|175655.6|175732|175642|11
1729262970000|2024-10-18 14:49:30|175747|175657|175747.1|175657.1|175747.4|175657.4|175747|175657|6
1729262980000|2024-10-18 14:49:40|175747|175657|175747.2|175657.2|175747.7|175657.7|175747|175657|7
1729262990000|2024-10-18 14:49:50|175747.1|175657.1|175744.6|175654.6|175748.4|175658.4|175728.1|175638.1|13
1729263000000|2024-10-18 14:50:00|175745.5|175655.5|175747.4|175657.4|175747.4|175657.4|175745.5|175655.5|4
1729263010000|2024-10-18 14:50:10|175748.9|175658.9|175748.9|175658.9|175748.9|175658.9|175748.9|175658.9|1
1729263020000|2024-10-18 14:50:20|175749.4|175659.4|175758.4|175668.4|175758.4|175668.4|175748.3|175658.3|8
1729263030000|2024-10-18 14:50:30|175753.9|175663.9|175748|175658|175753.9|175663.9|175746|175656|6
1729263040000|2024-10-18 14:50:40|175749.1|175659.1|175765.3|175675.3|175765.3|175675.3|175747.2|175657.2|14
1729263050000|2024-10-18 14:50:50|175763.9|175673.9|175752.2|175662.2|175764.8|175674.8|175720.3|175630.3|14
1729263060000|2024-10-18 14:51:00|175755.1|175665.1|175761.1|175671.1|175761.1|175671.1|175755.1|175665.1|11
1729263070000|2024-10-18 14:51:10|175761|175671|175756.4|175666.4|175761.2|175671.2|175754.7|175664.7|14
1729263080000|2024-10-18 14:51:20|175759.3|175669.3|175741.1|175651.1|175761.8|175671.8|175740|175650|16
1729263090000|2024-10-18 14:51:30|175740.3|175650.3|175735.4|175645.4|175740.3|175650.3|175735.4|175645.4|8
1729263100000|2024-10-18 14:51:40|175735.3|175645.3|175729.6|175639.6|175738.9|175648.9|175706.8|175616.8|19
1729263110000|2024-10-18 14:51:50|175728.2|175638.2|175718.8|175628.8|175728.2|175638.2|175718.3|175628.3|6
1729263120000|2024-10-18 14:52:00|175721.1|175631.1|175707.6|175617.6|175722.2|175632.2|175699.8|175609.8|12
1729263130000|2024-10-18 14:52:10|175708.2|175618.2|175728.5|175638.5|175728.5|175638.5|175701.1|175611.1|10
1729263140000|2024-10-18 14:52:20|175730.2|175640.2|175725.3|175635.3|175730.2|175640.2|175718.4|175628.4|9
1729263150000|2024-10-18 14:52:30|175725.9|175635.9|175731.2|175641.2|175733.4|175643.4|175725.9|175635.9|8
1729263160000|2024-10-18 14:52:40|175728.9|175638.9|175724.3|175634.3|175728.9|175638.9|175720.4|175630.4|8
1729263170000|2024-10-18 14:52:50|175724.4|175634.4|175724.5|175634.5|175724.5|175634.5|175724.4|175634.4|2
1729263180000|2024-10-18 14:53:00|175724.9|175634.9|175724.6|175634.6|175724.9|175634.9|175699.3|175609.3|16
1729263190000|2024-10-18 14:53:10|175725.8|175635.8|175729.7|175639.7|175729.7|175639.7|175725.8|175635.8|7
1729263200000|2024-10-18 14:53:20|175727.5|175637.5|175746.6|175656.6|175746.6|175656.6|175716.5|175626.5|16
1729263210000|2024-10-18 14:53:30|175748.3|175658.3|175742.8|175652.8|175748.9|175658.9|175742.8|175652.8|9
1729263220000|2024-10-18 14:53:40|175745|175655|175723|175633|175745|175655|175716.6|175626.6|15
1729263230000|2024-10-18 14:53:50|175724.3|175634.3|175742.9|175652.9|175742.9|175652.9|175724.1|175634.1|7
1729263240000|2024-10-18 14:54:00|175749.3|175659.3|175753.1|175663.1|175756.1|175666.1|175749.2|175659.2|13
1729263250000|2024-10-18 14:54:10|175755.9|175665.9|175775.8|175685.8|175780.8|175690.8|175752.8|175662.8|15
1729263260000|2024-10-18 14:54:20|175777.6|175687.6|175772|175682|175778.5|175688.5|175772|175682|17
1729263270000|2024-10-18 14:54:30|175771.6|175681.6|175772.5|175682.5|175775|175685|175771.3|175681.3|9
1729263280000|2024-10-18 14:54:40|175771.2|175681.2|175780.1|175690.1|175784.4|175694.4|175771.2|175681.2|8
1729263290000|2024-10-18 14:54:50|175781.2|175691.2|175760.1|175670.1|175787.6|175697.6|175759.7|175669.7|17
1729263300000|2024-10-18 14:55:00|175759.6|175669.6|175768|175678|175775.5|175685.5|175759.6|175669.6|16
1729263310000|2024-10-18 14:55:10|175766.8|175676.8|175768.4|175678.4|175770.8|175680.8|175764.1|175674.1|17
1729263320000|2024-10-18 14:55:20|175768.9|175678.9|175768.4|175678.4|175768.9|175678.9|175768.4|175678.4|3
1729263330000|2024-10-18 14:55:30|175768.5|175678.5|175765.4|175675.4|175768.5|175678.5|175765.3|175675.3|8
1729263340000|2024-10-18 14:55:40|175766.6|175676.6|175764.9|175674.9|175766.7|175676.7|175763.4|175673.4|5
1729263350000|2024-10-18 14:55:50|175764|175674|175761.5|175671.5|175767.2|175677.2|175761.5|175671.5|12
1729263360000|2024-10-18 14:56:00|175761.1|175671.1|175777.2|175687.2|175777.2|175687.2|175760.7|175670.7|13
1729263370000|2024-10-18 14:56:10|175776.1|175686.1|175768.6|175678.6|175776.1|175686.1|175768.4|175678.4|9
1729263380000|2024-10-18 14:56:20|175769.8|175679.8|175769.5|175679.5|175770.3|175680.3|175769.5|175679.5|5
1729263390000|2024-10-18 14:56:30|175768.5|175678.5|175760.9|175670.9|175770.2|175680.2|175759.8|175669.8|6
1729263400000|2024-10-18 14:56:40|175759|175669|175732|175642|175760.5|175670.5|175730.1|175640.1|8
1729263410000|2024-10-18 14:56:50|175738.8|175648.8|175732|175642|175741.1|175651.1|175732|175642|10
1729263420000|2024-10-18 14:57:00|175730.2|175640.2|175716.7|175626.7|175731.6|175641.6|175716|175626|9
1729263430000|2024-10-18 14:57:10|175716.4|175626.4|175693.7|175603.7|175716.4|175626.4|175687.8|175597.8|9
1729263440000|2024-10-18 14:57:20|175693.8|175603.8|175669.2|175579.2|175701.6|175611.6|175669.2|175579.2|12
1729263450000|2024-10-18 14:57:30|175668.6|175578.6|175665.4|175575.4|175673.4|175583.4|175652.5|175562.5|15
1729263460000|2024-10-18 14:57:40|175665.3|175575.3|175660.8|175570.8|175665.3|175575.3|175658.9|175568.9|9
1729263470000|2024-10-18 14:57:50|175661.3|175571.3|175661.4|175571.4|175663.2|175573.2|175659|175569|7
1729263480000|2024-10-18 14:58:00|175661.3|175571.3|175657.2|175567.2|175662.1|175572.1|175657.2|175567.2|7
1729263490000|2024-10-18 14:58:10|175645|175555|175649.3|175559.3|175649.3|175559.3|175645|175555|5
1729263500000|2024-10-18 14:58:20|175647.6|175557.6|175664.6|175574.6|175685.2|175595.2|175647.6|175557.6|12
1729263510000|2024-10-18 14:58:30|175667.1|175577.1|175691.5|175601.5|175691.6|175601.6|175667.1|175577.1|11
1729263520000|2024-10-18 14:58:40|175690.1|175600.1|175689|175599|175692.1|175602.1|175687.4|175597.4|12
1729263530000|2024-10-18 14:58:50|175689.4|175599.4|175687.7|175597.7|175692.2|175602.2|175687.7|175597.7|11
1729263540000|2024-10-18 14:59:00|175689.6|175599.6|175688.7|175598.7|175693|175603|175688.7|175598.7|10
1729263550000|2024-10-18 14:59:10|175688.5|175598.5|175690.5|175600.5|175692.8|175602.8|175687.6|175597.6|10
1729263560000|2024-10-18 14:59:20|175692.9|175602.9|175692.2|175602.2|175695.5|175605.5|175687.4|175597.4|14
1729263570000|2024-10-18 14:59:30|175694.5|175604.5|175719.9|175629.9|175723.7|175633.7|175694.2|175604.2|13
1729263580000|2024-10-18 14:59:40|175722.1|175632.1|175718.9|175628.9|175723.9|175633.9|175714.7|175624.7|23
1729263590000|2024-10-18 14:59:50|175717.2|175627.2|175720.4|175630.4|175722.3|175632.3|175717.2|175627.2|13
1729263600000|2024-10-18 15:00:00|175718|175628|175720.2|175630.2|175721.8|175631.8|175717.1|175627.1|12
1729263610000|2024-10-18 15:00:10|175715.8|175625.8|175715.5|175625.5|175719.4|175629.4|175713.6|175623.6|22
1729263620000|2024-10-18 15:00:20|175715.9|175625.9|175719.1|175629.1|175721.8|175631.8|175715.9|175625.9|10
1729263630000|2024-10-18 15:00:30|175721.3|175631.3|175720.2|175630.2|175725.7|175635.7|175719.8|175629.8|15
1729263640000|2024-10-18 15:00:40|175719.6|175629.6|175746.7|175656.7|175756.4|175666.4|175719.2|175629.2|20
1729263650000|2024-10-18 15:00:50|175747.7|175657.7|175744.8|175654.8|175747.7|175657.7|175740.2|175650.2|18
1729263660000|2024-10-18 15:01:00|175744.3|175654.3|175748.8|175658.8|175753|175663|175741.7|175651.7|13
1729263670000|2024-10-18 15:01:10|175749.8|175659.8|175753.4|175663.4|175754.6|175664.6|175749.8|175659.8|9
1729263680000|2024-10-18 15:01:20|175754.6|175664.6|175754.4|175664.4|175755.3|175665.3|175751.9|175661.9|13
1729263690000|2024-10-18 15:01:30|175752.5|175662.5|175757.5|175667.5|175758.5|175668.5|175752.5|175662.5|9
1729263700000|2024-10-18 15:01:40|175759|175669|175767.4|175677.4|175767.4|175677.4|175757.9|175667.9|15
1729263710000|2024-10-18 15:01:50|175767.2|175677.2|175765.4|175675.4|175767.2|175677.2|175763|175673|15
1729263720000|2024-10-18 15:02:00|175766.9|175676.9|175766.5|175676.5|175766.9|175676.9|175765.3|175675.3|5
1729263730000|2024-10-18 15:02:10|175766.6|175676.6|175767|175677|175767|175677|175766.4|175676.4|4
1729263740000|2024-10-18 15:02:20|175767.1|175677.1|175763.4|175673.4|175767.6|175677.6|175763.4|175673.4|8
1729263750000|2024-10-18 15:02:30|175765.9|175675.9|175766.4|175676.4|175766.4|175676.4|175764.3|175674.3|6
1729263760000|2024-10-18 15:02:40|175770.4|175680.4|175779|175689|175782.9|175692.9|175770.4|175680.4|4
1729263770000|2024-10-18 15:02:50|175780.1|175690.1|175773.5|175683.5|175781.3|175691.3|175773.3|175683.3|6
1729263780000|2024-10-18 15:03:00|175771.8|175681.8|175773.6|175683.6|175774.8|175684.8|175771.8|175681.8|6
1729263790000|2024-10-18 15:03:10|175773.8|175683.8|175770.6|175680.6|175775.5|175685.5|175769.7|175679.7|11
1729263800000|2024-10-18 15:03:20|175770.5|175680.5|175768|175678|175770.5|175680.5|175768|175678|3
1729263810000|2024-10-18 15:03:30|175767.8|175677.8|175768.1|175678.1|175769.3|175679.3|175767.5|175677.5|7
1729263820000|2024-10-18 15:03:40|175768.2|175678.2|175767.4|175677.4|175768.6|175678.6|175765|175675|10
1729263830000|2024-10-18 15:03:50|175768.8|175678.8|175768.5|175678.5|175768.8|175678.8|175768.5|175678.5|3
1729263840000|2024-10-18 15:04:00|175767.4|175677.4|175764.6|175674.6|175767.4|175677.4|175764.6|175674.6|5
1729263850000|2024-10-18 15:04:10|175765.6|175675.6|175765.8|175675.8|175765.8|175675.8|175764.6|175674.6|6
1729263860000|2024-10-18 15:04:20|175767.9|175677.9|175773.7|175683.7|175774.5|175684.5|175766.9|175676.9|7
1729263870000|2024-10-18 15:04:30|175775.2|175685.2|175773.4|175683.4|175775.2|175685.2|175773.4|175683.4|3
1729263880000|2024-10-18 15:04:40|175773.3|175683.3|175767.1|175677.1|175773.3|175683.3|175767.1|175677.1|7
1729263890000|2024-10-18 15:04:50|175766.9|175676.9|175766.6|175676.6|175767.9|175677.9|175766.6|175676.6|5
1729263900000|2024-10-18 15:05:00|175764|175674|175764|175674|175764|175674|175764|175674|1
1729263910000|2024-10-18 15:05:10|175762|175672|175768.8|175678.8|175768.8|175678.8|175760.1|175670.1|9
1729263920000|2024-10-18 15:05:20|175768.4|175678.4|175771.5|175681.5|175771.5|175681.5|175768.4|175678.4|3
1729263930000|2024-10-18 15:05:30|175767.5|175677.5|175755.2|175665.2|175769.2|175679.2|175744.5|175654.5|7
1729263940000|2024-10-18 15:05:40|175754.9|175664.9|175754.8|175664.8|175755.3|175665.3|175754.8|175664.8|4
1729263950000|2024-10-18 15:05:50|175754.9|175664.9|175755|175665|175755|175665|175753.9|175663.9|5
1729263960000|2024-10-18 15:06:00|175757.5|175667.5|175761.8|175671.8|175762.2|175672.2|175755.2|175665.2|7
1729263970000|2024-10-18 15:06:10|175763.1|175673.1|175771.7|175681.7|175776.9|175686.9|175763.1|175673.1|8
1729263980000|2024-10-18 15:06:20|175772.2|175682.2|175770.9|175680.9|175774|175684|175770.9|175680.9|7
1729263990000|2024-10-18 15:06:30|175773.6|175683.6|175771.1|175681.1|175773.6|175683.6|175771.1|175681.1|4
1729264000000|2024-10-18 15:06:40|175769.9|175679.9|175769.8|175679.8|175770.3|175680.3|175769.8|175679.8|3
1729264010000|2024-10-18 15:06:50|175770.2|175680.2|175770.2|175680.2|175770.3|175680.3|175770.2|175680.2|3
1729264020000|2024-10-18 15:07:00|175772.4|175682.4|175774.4|175684.4|175780.4|175690.4|175771.4|175681.4|6
1729264030000|2024-10-18 15:07:10|175774.8|175684.8|175774.7|175684.7|175774.9|175684.9|175773.6|175683.6|5
1729264040000|2024-10-18 15:07:20|175776.5|175686.5|175778.6|175688.6|175778.6|175688.6|175776.5|175686.5|2
1729264050000|2024-10-18 15:07:30|175776.5|175686.5|175775.8|175685.8|175776.5|175686.5|175774.1|175684.1|5
1729264060000|2024-10-18 15:07:40|175775.9|175685.9|175777|175687|175777|175687|175774.7|175684.7|5
1729264070000|2024-10-18 15:07:50|175776.6|175686.6|175775|175685|175776.8|175686.8|175773.9|175683.9|8
1729264080000|2024-10-18 15:08:00|175776.6|175686.6|175775.4|175685.4|175776.6|175686.6|175775.2|175685.2|6
1729264090000|2024-10-18 15:08:10|175775.3|175685.3|175775.5|175685.5|175775.5|175685.5|175775.3|175685.3|2
1729264100000|2024-10-18 15:08:20|175781.4|175691.4|175779.1|175689.1|175781.8|175691.8|175778.6|175688.6|5
1729264110000|2024-10-18 15:08:30|175779|175689|175780.9|175690.9|175782.3|175692.3|175778.8|175688.8|7
1729264120000|2024-10-18 15:08:40|175781.2|175691.2|175785.3|175695.3|175785.3|175695.3|175781.2|175691.2|4
1729264130000|2024-10-18 15:08:50|175781.3|175691.3|175783.3|175693.3|175786.3|175696.3|175780.5|175690.5|10
1729264140000|2024-10-18 15:09:00|175783|175693|175770.8|175680.8|175783|175693|175770.8|175680.8|8
1729264150000|2024-10-18 15:09:10|175771|175681|175767.8|175677.8|175771|175681|175767.8|175677.8|5
1729264160000|2024-10-18 15:09:20|175769.7|175679.7|175780.1|175690.1|175783.9|175693.9|175769.7|175679.7|12
1729264170000|2024-10-18 15:09:30|175781.2|175691.2|175775|175685|175781.2|175691.2|175773.6|175683.6|7
1729264180000|2024-10-18 15:09:40|175776.7|175686.7|175777.1|175687.1|175777.2|175687.2|175776.7|175686.7|3
1729264190000|2024-10-18 15:09:50|175777|175687|175771.3|175681.3|175777.5|175687.5|175771.3|175681.3|8
1729264200000|2024-10-18 15:10:00|175774.6|175684.6|175776|175686|175776|175686|175774.6|175684.6|4
1729264210000|2024-10-18 15:10:10|175775.2|175685.2|175767.1|175677.1|175775.3|175685.3|175767.1|175677.1|8
1729264220000|2024-10-18 15:10:20|175765.3|175675.3|175746.7|175656.7|175765.3|175675.3|175746.7|175656.7|7
1729264230000|2024-10-18 15:10:30|175752.6|175662.6|175750.8|175660.8|175752.6|175662.6|175742.8|175652.8|10
1729264240000|2024-10-18 15:10:40|175749.6|175659.6|175740.5|175650.5|175749.6|175659.6|175740.5|175650.5|10
1729264250000|2024-10-18 15:10:50|175746.9|175656.9|175762.5|175672.5|175762.5|175672.5|175746|175656|11
1729264260000|2024-10-18 15:11:00|175765.3|175675.3|175765.4|175675.4|175768.6|175678.6|175765.3|175675.3|6
1729264270000|2024-10-18 15:11:10|175764.4|175674.4|175763.7|175673.7|175764.4|175674.4|175763.7|175673.7|3
1729264280000|2024-10-18 15:11:20|175770.2|175680.2|175769.1|175679.1|175770.2|175680.2|175768.8|175678.8|5
1729264290000|2024-10-18 15:11:30|175767.4|175677.4|175768.9|175678.9|175770.2|175680.2|175767.4|175677.4|3
1729264300000|2024-10-18 15:11:40|175768.4|175678.4|175766.7|175676.7|175768.4|175678.4|175765|175675|5
1729264310000|2024-10-18 15:11:50|175767.5|175677.5|175769.4|175679.4|175770.3|175680.3|175767.5|175677.5|6
1729264320000|2024-10-18 15:12:00|175771.8|175681.8|175774.9|175684.9|175775.1|175685.1|175771.8|175681.8|8
1729264330000|2024-10-18 15:12:10|175772.9|175682.9|175774.2|175684.2|175774.2|175684.2|175772.7|175682.7|4
1729264340000|2024-10-18 15:12:20|175773|175683|175775.6|175685.6|175775.6|175685.6|175773|175683|5
1729264350000|2024-10-18 15:12:30|175771.9|175681.9|175778.5|175688.5|175781.2|175691.2|175770.1|175680.1|6
1729264360000|2024-10-18 15:12:40|175778.6|175688.6|175779.5|175689.5|175779.5|175689.5|175777.3|175687.3|3
1729264370000|2024-10-18 15:12:50|175779.4|175689.4|175771.9|175681.9|175779.4|175689.4|175771.9|175681.9|3
1729264380000|2024-10-18 15:13:00|175774.3|175684.3|175766.9|175676.9|175776.7|175686.7|175764.1|175674.1|12
1729264390000|2024-10-18 15:13:10|175773.6|175683.6|175773.8|175683.8|175773.9|175683.9|175772.1|175682.1|5
1729264400000|2024-10-18 15:13:20|175772|175682|175778.7|175688.7|175778.7|175688.7|175772|175682|8
1729264410000|2024-10-18 15:13:30|175778.4|175688.4|175777.8|175687.8|175778.4|175688.4|175775.9|175685.9|7
1729264420000|2024-10-18 15:13:40|175778.2|175688.2|175783.5|175693.5|175783.5|175693.5|175771.8|175681.8|8
1729264430000|2024-10-18 15:13:50|175783|175693|175777.6|175687.6|175783|175693|175777.6|175687.6|5
1729264440000|2024-10-18 15:14:00|175777.3|175687.3|175780.9|175690.9|175785|175695|175777.3|175687.3|7
1729264450000|2024-10-18 15:14:10|175778.1|175688.1|175777.8|175687.8|175778.1|175688.1|175775.9|175685.9|6
1729264460000|2024-10-18 15:14:20|175777.9|175687.9|175782.8|175692.8|175783|175693|175775.9|175685.9|7
1729264470000|2024-10-18 15:14:30|175783.4|175693.4|175779.5|175689.5|175783.6|175693.6|175777.6|175687.6|7
1729264480000|2024-10-18 15:14:40|175778.3|175688.3|175774.1|175684.1|175778.3|175688.3|175773.2|175683.2|8
1729264490000|2024-10-18 15:14:50|175774.3|175684.3|175787.5|175697.5|175787.6|175697.6|175774.3|175684.3|11
1729264500000|2024-10-18 15:15:00|175792.5|175702.5|175790.1|175700.1|175794|175704|175787.6|175697.6|8
1729264510000|2024-10-18 15:15:10|175792.5|175702.5|175792.9|175702.9|175796.2|175706.2|175791.2|175701.2|10
1729264520000|2024-10-18 15:15:20|175792.7|175702.7|175784|175694|175792.8|175702.8|175784|175694|6
1729264530000|2024-10-18 15:15:30|175783.6|175693.6|175784.1|175694.1|175784.1|175694.1|175780.6|175690.6|8
1729264540000|2024-10-18 15:15:40|175783.8|175693.8|175785.1|175695.1|175785.1|175695.1|175779.9|175689.9|7
1729264550000|2024-10-18 15:15:50|175784.7|175694.7|175773.7|175683.7|175784.7|175694.7|175773.7|175683.7|5
1729264560000|2024-10-18 15:16:00|175780.3|175690.3|175788.9|175698.9|175795.3|175705.3|175779.8|175689.8|7
1729264570000|2024-10-18 15:16:10|175789.8|175699.8|175790.7|175700.7|175792|175702|175786.8|175696.8|12
1729264580000|2024-10-18 15:16:20|175793|175703|175788.8|175698.8|175794.1|175704.1|175786.5|175696.5|6
1729264590000|2024-10-18 15:16:30|175789.4|175699.4|175790.2|175700.2|175790.2|175700.2|175788.8|175698.8|4
1729264600000|2024-10-18 15:16:40|175790.6|175700.6|175784.5|175694.5|175790.6|175700.6|175784|175694|4
1729264610000|2024-10-18 15:16:50|175782.7|175692.7|175783.6|175693.6|175788.3|175698.3|175782.7|175692.7|10
1729264620000|2024-10-18 15:17:00|175783.8|175693.8|175783.6|175693.6|175784.8|175694.8|175780.2|175690.2|6
1729264630000|2024-10-18 15:17:10|175782.6|175692.6|175789.1|175699.1|175790|175700|175769.6|175679.6|11
1729264640000|2024-10-18 15:17:20|175786.4|175696.4|175785.5|175695.5|175789|175699|175783.7|175693.7|8
1729264650000|2024-10-18 15:17:30|175785.7|175695.7|175783.6|175693.6|175785.7|175695.7|175782.7|175692.7|5
1729264660000|2024-10-18 15:17:40|175783.7|175693.7|175784.7|175694.7|175784.7|175694.7|175783.7|175693.7|3
1729264670000|2024-10-18 15:17:50|175787.5|175697.5|175787.9|175697.9|175787.9|175697.9|175787.5|175697.5|2
1729264680000|2024-10-18 15:18:00|175788|175698|175790.2|175700.2|175791.5|175701.5|175788|175698|3
1729264690000|2024-10-18 15:18:10|175789.9|175699.9|175790.2|175700.2|175790.3|175700.3|175789.9|175699.9|4
1729264700000|2024-10-18 15:18:20|175786.5|175696.5|175783|175693|175786.5|175696.5|175780.4|175690.4|3
1729264710000|2024-10-18 15:18:30|175781|175691|175779.5|175689.5|175781.4|175691.4|175779.5|175689.5|3
1729264720000|2024-10-18 15:18:40|175784.1|175694.1|175762.4|175672.4|175785.3|175695.3|175762.4|175672.4|9
1729264730000|2024-10-18 15:18:50|175763.2|175673.2|175761.3|175671.3|175769|175679|175761.3|175671.3|10
1729264740000|2024-10-18 15:19:00|175745.2|175655.2|175779.3|175689.3|175787.7|175697.7|175745.2|175655.2|13
1729264750000|2024-10-18 15:19:10|175778.9|175688.9|175782|175692|175784|175694|175778.9|175688.9|9
1729264760000|2024-10-18 15:19:20|175779.3|175689.3|175787|175697|175787.4|175697.4|175779.3|175689.3|9
1729264770000|2024-10-18 15:19:30|175788.4|175698.4|175788|175698|175789|175699|175788|175698|5
1729264780000|2024-10-18 15:19:40|175782.1|175692.1|175791.2|175701.2|175794.8|175704.8|175782.1|175692.1|10
1729264790000|2024-10-18 15:19:50|175790.7|175700.7|175787|175697|175792.9|175702.9|175787|175697|11
1729264800000|2024-10-18 15:20:00|175786.3|175696.3|175801.8|175711.8|175801.8|175711.8|175786.3|175696.3|9
1729264810000|2024-10-18 15:20:10|175806.1|175716.1|175802.3|175712.3|175806.1|175716.1|175801.7|175711.7|6
1729264820000|2024-10-18 15:20:20|175801.1|175711.1|175798.8|175708.8|175803.2|175713.2|175798.8|175708.8|4
1729264830000|2024-10-18 15:20:30|175800.6|175710.6|175802.3|175712.3|175804.2|175714.2|175800.6|175710.6|6
1729264840000|2024-10-18 15:20:40|175804.6|175714.6|175803.3|175713.3|175804.6|175714.6|175801.9|175711.9|8
1729264850000|2024-10-18 15:20:50|175803.6|175713.6|175798.9|175708.9|175803.6|175713.6|175796.9|175706.9|8
1729264860000|2024-10-18 15:21:00|175797.3|175707.3|175800.4|175710.4|175804.3|175714.3|175794|175704|7
1729264870000|2024-10-18 15:21:10|175800.8|175710.8|175800|175710|175800.8|175710.8|175800|175710|2
1729264880000|2024-10-18 15:21:20|175797.9|175707.9|175799.2|175709.2|175799.2|175709.2|175796.6|175706.6|4
1729264890000|2024-10-18 15:21:30|175799|175709|175795|175705|175802.5|175712.5|175795|175705|5
1729264900000|2024-10-18 15:21:40|175796.9|175706.9|175796|175706|175796.9|175706.9|175795.8|175705.8|5
1729264910000|2024-10-18 15:21:50|175797.9|175707.9|175799.9|175709.9|175805.1|175715.1|175797.9|175707.9|3
1729264920000|2024-10-18 15:22:00|175804.2|175714.2|175798.4|175708.4|175804.2|175714.2|175796.6|175706.6|8
1729264930000|2024-10-18 15:22:10|175798|175708|175794.4|175704.4|175798|175708|175794.4|175704.4|6
1729264940000|2024-10-18 15:22:20|175795.1|175705.1|175801.8|175711.8|175803.9|175713.9|175795|175705|6
1729264950000|2024-10-18 15:22:30|175797.4|175707.4|175798.2|175708.2|175799.8|175709.8|175796.7|175706.7|7
1729264960000|2024-10-18 15:22:40|175797|175707|175801.9|175711.9|175802.2|175712.2|175797|175707|6
1729264970000|2024-10-18 15:22:50|175801.3|175711.3|175801.6|175711.6|175802.5|175712.5|175801.3|175711.3|4
1729264980000|2024-10-18 15:23:00|175799.9|175709.9|175801.9|175711.9|175801.9|175711.9|175791.8|175701.8|14
1729264990000|2024-10-18 15:23:10|175800.8|175710.8|175807.2|175717.2|175809.3|175719.3|175800.8|175710.8|7
1729265000000|2024-10-18 15:23:20|175804.7|175714.7|175802.7|175712.7|175805.5|175715.5|175801|175711|7
1729265010000|2024-10-18 15:23:30|175797.1|175707.1|175801.4|175711.4|175801.7|175711.7|175797.1|175707.1|6
1729265020000|2024-10-18 15:23:40|175799.1|175709.1|175800.9|175710.9|175805|175715|175797.9|175707.9|6
1729265030000|2024-10-18 15:23:50|175801|175711|175798.6|175708.6|175801.7|175711.7|175798.6|175708.6|7
1729265040000|2024-10-18 15:24:00|175798.1|175708.1|175795.3|175705.3|175800.4|175710.4|175794.4|175704.4|13
1729265050000|2024-10-18 15:24:10|175795.4|175705.4|175793.9|175703.9|175796.7|175706.7|175782.9|175692.9|17
1729265060000|2024-10-18 15:24:20|175793.7|175703.7|175791.4|175701.4|175793.7|175703.7|175787.7|175697.7|12
1729265070000|2024-10-18 15:24:30|175794.6|175704.6|175793.5|175703.5|175796.3|175706.3|175792|175702|9
1729265080000|2024-10-18 15:24:40|175795.4|175705.4|175795.6|175705.6|175796.8|175706.8|175793.4|175703.4|10
1729265090000|2024-10-18 15:24:50|175795|175705|175795.7|175705.7|175796.4|175706.4|175794.7|175704.7|4
1729265100000|2024-10-18 15:25:00|175800|175710|175790.5|175700.5|175800|175710|175788.3|175698.3|13
1729265110000|2024-10-18 15:25:10|175788.6|175698.6|175784.6|175694.6|175793.4|175703.4|175782.7|175692.7|7
1729265120000|2024-10-18 15:25:20|175785|175695|175782.3|175692.3|175785.4|175695.4|175782.3|175692.3|5
1729265140000|2024-10-18 15:25:40|175782.4|175692.4|175790|175700|175790|175700|175780.6|175690.6|4
1729265150000|2024-10-18 15:25:50|175790.8|175700.8|175788.8|175698.8|175790.8|175700.8|175785.4|175695.4|6
1729265160000|2024-10-18 15:26:00|175790.7|175700.7|175792|175702|175792.2|175702.2|175790.1|175700.1|7
1729265170000|2024-10-18 15:26:10|175792.1|175702.1|175786.2|175696.2|175792.2|175702.2|175786.2|175696.2|3
1729265180000|2024-10-18 15:26:20|175785.9|175695.9|175786.6|175696.6|175786.6|175696.6|175785.6|175695.6|4
1729265190000|2024-10-18 15:26:30|175796.1|175706.1|175795.2|175705.2|175796.7|175706.7|175791|175701|12
1729265200000|2024-10-18 15:26:40|175794.1|175704.1|175790.3|175700.3|175795.7|175705.7|175790.3|175700.3|10
1729265210000|2024-10-18 15:26:50|175788|175698|175786.5|175696.5|175790.4|175700.4|175786.5|175696.5|7
1729265220000|2024-10-18 15:27:00|175784|175694|175789.7|175699.7|175790.8|175700.8|175784|175694|10
1729265230000|2024-10-18 15:27:10|175791.6|175701.6|175787.8|175697.8|175794.9|175704.9|175787.8|175697.8|8
1729265240000|2024-10-18 15:27:20|175789.3|175699.3|175788|175698|175789.9|175699.9|175788|175698|6
1729265250000|2024-10-18 15:27:30|175791.3|175701.3|175789.8|175699.8|175793.2|175703.2|175788.2|175698.2|7
1729265260000|2024-10-18 15:27:40|175788.2|175698.2|175796.8|175706.8|175796.8|175706.8|175788.2|175698.2|6
1729265270000|2024-10-18 15:27:50|175795.2|175705.2|175791.2|175701.2|175795.5|175705.5|175787.3|175697.3|21
1729265280000|2024-10-18 15:28:00|175790.2|175700.2|175801.4|175711.4|175801.4|175711.4|175787.4|175697.4|11
1729265290000|2024-10-18 15:28:10|175799.6|175709.6|175799.1|175709.1|175799.8|175709.8|175796.8|175706.8|9
1729265300000|2024-10-18 15:28:20|175800.6|175710.6|175770.6|175680.6|175800.6|175710.6|175765.4|175675.4|14
1729265310000|2024-10-18 15:28:30|175768.3|175678.3|175739.1|175649.1|175770.6|175680.6|175735.4|175645.4|21
1729265320000|2024-10-18 15:28:40|175748.3|175658.3|175774.8|175684.8|175775.9|175685.9|175746.4|175656.4|12
1729265330000|2024-10-18 15:28:50|175775.3|175685.3|175777.1|175687.1|175780.4|175690.4|175775.3|175685.3|12
1729265340000|2024-10-18 15:29:00|175776.1|175686.1|175774.3|175684.3|175776.1|175686.1|175769|175679|12
1729265350000|2024-10-18 15:29:10|175774.2|175684.2|175772.8|175682.8|175778.6|175688.6|175772.8|175682.8|10
1729265360000|2024-10-18 15:29:20|175773.8|175683.8|175775.4|175685.4|175775.4|175685.4|175772.5|175682.5|9
1729265370000|2024-10-18 15:29:30|175774.3|175684.3|175778.5|175688.5|175778.7|175688.7|175774.3|175684.3|3
1729265380000|2024-10-18 15:29:40|175778.9|175688.9|175778.9|175688.9|175778.9|175688.9|175778.9|175688.9|1
1729265390000|2024-10-18 15:29:50|175778.8|175688.8|175778.5|175688.5|175778.8|175688.8|175778.5|175688.5|2
1729265400000|2024-10-18 15:30:00|175778.8|175688.8|175787.4|175697.4|175791.7|175701.7|175778.8|175688.8|22
1729265410000|2024-10-18 15:30:10|175792.7|175702.7|175788.3|175698.3|175795.3|175705.3|175785.8|175695.8|12
1729265420000|2024-10-18 15:30:20|175787.8|175697.8|175790.6|175700.6|175797.1|175707.1|175787.8|175697.8|14
1729265430000|2024-10-18 15:30:30|175789.1|175699.1|175793.2|175703.2|175796.6|175706.6|175789|175699|9
1729265440000|2024-10-18 15:30:40|175790.8|175700.8|175785.9|175695.9|175794.1|175704.1|175779.6|175689.6|16
1729265450000|2024-10-18 15:30:50|175790|175700|175799.1|175709.1|175799.1|175709.1|175788.6|175698.6|15
1729265460000|2024-10-18 15:31:00|175806.2|175716.2|175795.2|175705.2|175806.2|175716.2|175793.2|175703.2|10
1729265470000|2024-10-18 15:31:10|175798|175708|175801.4|175711.4|175802.6|175712.6|175793|175703|19
1729265480000|2024-10-18 15:31:20|175801.2|175711.2|175795.4|175705.4|175802.7|175712.7|175792.4|175702.4|13
1729265490000|2024-10-18 15:31:30|175791.2|175701.2|175800|175710|175804.2|175714.2|175791.2|175701.2|10
1729265500000|2024-10-18 15:31:40|175802.9|175712.9|175808.9|175718.9|175808.9|175718.9|175802.9|175712.9|6
1729265510000|2024-10-18 15:31:50|175806.1|175716.1|175801.7|175711.7|175807.4|175717.4|175795.1|175705.1|6
1729265520000|2024-10-18 15:32:00|175802.8|175712.8|175808|175718|175808|175718|175802.1|175712.1|8
1729265530000|2024-10-18 15:32:10|175806.2|175716.2|175805.7|175715.7|175806.2|175716.2|175805.7|175715.7|2
1729265540000|2024-10-18 15:32:20|175804.9|175714.9|175806.1|175716.1|175806.5|175716.5|175803.9|175713.9|6
1729265550000|2024-10-18 15:32:30|175808|175718|175824.2|175734.2|175829.7|175739.7|175806.6|175716.6|17
1729265560000|2024-10-18 15:32:40|175822.8|175732.8|175820.7|175730.7|175822.8|175732.8|175817.9|175727.9|15
1729265570000|2024-10-18 15:32:50|175821.1|175731.1|175821.6|175731.6|175823.6|175733.6|175817.3|175727.3|14
1729265580000|2024-10-18 15:33:00|175822.9|175732.9|175822.6|175732.6|175824.5|175734.5|175822.6|175732.6|4
1729265590000|2024-10-18 15:33:10|175822.9|175732.9|175822.9|175732.9|175825.2|175735.2|175819.8|175729.8|18
1729265600000|2024-10-18 15:33:20|175821.4|175731.4|175821.1|175731.1|175822.3|175732.3|175817.4|175727.4|16
1729265610000|2024-10-18 15:33:30|175819.2|175729.2|175814.7|175724.7|175819.2|175729.2|175811.5|175721.5|19
1729265620000|2024-10-18 15:33:40|175816|175726|175810.3|175720.3|175816|175726|175808.7|175718.7|9
1729265630000|2024-10-18 15:33:50|175809.3|175719.3|175808.3|175718.3|175810.2|175720.2|175807.4|175717.4|14
1729265640000|2024-10-18 15:34:00|175810.3|175720.3|175812.3|175722.3|175820.8|175730.8|175810.3|175720.3|10
1729265650000|2024-10-18 15:34:10|175811.6|175721.6|175811.6|175721.6|175815.2|175725.2|175811.6|175721.6|5
1729265660000|2024-10-18 15:34:20|175808.4|175718.4|175805.4|175715.4|175808.4|175718.4|175794.2|175704.2|11
1729265670000|2024-10-18 15:34:30|175802.8|175712.8|175809.4|175719.4|175813.2|175723.2|175802.8|175712.8|14
1729265680000|2024-10-18 15:34:40|175809.8|175719.8|175813.8|175723.8|175818.8|175728.8|175808|175718|20
1729265690000|2024-10-18 15:34:50|175814.3|175724.3|175813.9|175723.9|175814.8|175724.8|175813.8|175723.8|4
1729265700000|2024-10-18 15:35:00|175823.5|175733.5|175807.7|175717.7|175823.5|175733.5|175807.7|175717.7|15
1729265710000|2024-10-18 15:35:10|175808.2|175718.2|175810.5|175720.5|175813.4|175723.4|175798.3|175708.3|10
1729265720000|2024-10-18 15:35:20|175809.7|175719.7|175809.7|175719.7|175809.7|175719.7|175809.7|175719.7|1
1729265730000|2024-10-18 15:35:30|175809.3|175719.3|175800.1|175710.1|175815.1|175725.1|175800.1|175710.1|15
1729265740000|2024-10-18 15:35:40|175798.1|175708.1|175804.1|175714.1|175807.5|175717.5|175783.5|175693.5|7
1729265750000|2024-10-18 15:35:50|175803.2|175713.2|175774.2|175684.2|175803.8|175713.8|175773.2|175683.2|12
1729265760000|2024-10-18 15:36:00|175774|175684|175772.3|175682.3|175774.6|175684.6|175771.4|175681.4|7
1729265770000|2024-10-18 15:36:10|175772.4|175682.4|175766.6|175676.6|175772.4|175682.4|175765.8|175675.8|5
1729265780000|2024-10-18 15:36:20|175766.5|175676.5|175776.7|175686.7|175781|175691|175766.5|175676.5|7
1729265790000|2024-10-18 15:36:30|175776.3|175686.3|175777.5|175687.5|175780.7|175690.7|175776.3|175686.3|9
1729265800000|2024-10-18 15:36:40|175776.4|175686.4|175777.6|175687.6|175780.7|175690.7|175776.4|175686.4|8
1729265810000|2024-10-18 15:36:50|175777.8|175687.8|175749.2|175659.2|175778|175688|175749.2|175659.2|12
1729265820000|2024-10-18 15:37:00|175748.2|175658.2|175769.4|175679.4|175774.9|175684.9|175748.2|175658.2|8
1729265830000|2024-10-18 15:37:10|175768.6|175678.6|175768.6|175678.6|175768.6|175678.6|175768.6|175678.6|1
1729265840000|2024-10-18 15:37:20|175769.7|175679.7|175769.7|175679.7|175769.8|175679.8|175769|175679|4
1729265850000|2024-10-18 15:37:30|175768.6|175678.6|175770.4|175680.4|175772.8|175682.8|175768.6|175678.6|6
1729265860000|2024-10-18 15:37:40|175770.2|175680.2|175776.8|175686.8|175776.8|175686.8|175770.2|175680.2|6
1729265870000|2024-10-18 15:37:50|175777|175687|175776.7|175686.7|175777.3|175687.3|175776.7|175686.7|4
1729265880000|2024-10-18 15:38:00|175775.7|175685.7|175765.6|175675.6|175776|175686|175765.6|175675.6|4
1729265890000|2024-10-18 15:38:10|175762.4|175672.4|175762.1|175672.1|175762.4|175672.4|175762.1|175672.1|2
1729265900000|2024-10-18 15:38:20|175763.5|175673.5|175761.1|175671.1|175764.8|175674.8|175761.1|175671.1|10
1729265910000|2024-10-18 15:38:30|175760.6|175670.6|175761|175671|175761|175671|175760.5|175670.5|3
1729265920000|2024-10-18 15:38:40|175758.6|175668.6|175759.3|175669.3|175759.4|175669.4|175758.6|175668.6|3
1729265930000|2024-10-18 15:38:50|175758.5|175668.5|175760.1|175670.1|175760.1|175670.1|175757.1|175667.1|8
1729265940000|2024-10-18 15:39:00|175760.2|175670.2|175760.1|175670.1|175767.1|175677.1|175760.1|175670.1|13
1729265950000|2024-10-18 15:39:10|175772.2|175682.2|175812.5|175722.5|175821.9|175731.9|175762.5|175672.5|16
1729265960000|2024-10-18 15:39:20|175811.9|175721.9|175814.8|175724.8|175816.4|175726.4|175809.2|175719.2|19
1729265970000|2024-10-18 15:39:30|175814.3|175724.3|175812.7|175722.7|175814.3|175724.3|175811.9|175721.9|8
1729265980000|2024-10-18 15:39:40|175812.2|175722.2|175811.4|175721.4|175817.2|175727.2|175811.4|175721.4|15
1729265990000|2024-10-18 15:39:50|175812.4|175722.4|175815.3|175725.3|175817.1|175727.1|175812.4|175722.4|16
1729266000000|2024-10-18 15:40:00|175816.6|175726.6|175820|175730|175821.9|175731.9|175815.4|175725.4|10
1729266010000|2024-10-18 15:40:10|175820.5|175730.5|175815.9|175725.9|175820.8|175730.8|175815.9|175725.9|10
1729266020000|2024-10-18 15:40:20|175817.9|175727.9|175819.3|175729.3|175821.9|175731.9|175817.2|175727.2|9
1729266030000|2024-10-18 15:40:30|175818.4|175728.4|175817.2|175727.2|175818.4|175728.4|175817.2|175727.2|6
1729266040000|2024-10-18 15:40:40|175816.3|175726.3|175815.8|175725.8|175817.1|175727.1|175813.9|175723.9|7
1729266050000|2024-10-18 15:40:50|175816.1|175726.1|175816.7|175726.7|175817|175727|175816.1|175726.1|4
1729266060000|2024-10-18 15:41:00|175813.9|175723.9|175809.5|175719.5|175813.9|175723.9|175797.4|175707.4|10
1729266070000|2024-10-18 15:41:10|175807.2|175717.2|175810.3|175720.3|175810.3|175720.3|175807.2|175717.2|4
1729266080000|2024-10-18 15:41:20|175813|175723|175814.6|175724.6|175814.6|175724.6|175808.9|175718.9|9
1729266090000|2024-10-18 15:41:30|175817.5|175727.5|175817.9|175727.9|175817.9|175727.9|175815.7|175725.7|7
1729266100000|2024-10-18 15:41:40|175827.9|175737.9|175817.4|175727.4|175827.9|175737.9|175815.5|175725.5|9
1729266110000|2024-10-18 15:41:50|175814.9|175724.9|175816|175726|175816.5|175726.5|175814.9|175724.9|7
1729266120000|2024-10-18 15:42:00|175815.9|175725.9|175821.8|175731.8|175821.8|175731.8|175815.9|175725.9|6
1729266130000|2024-10-18 15:42:10|175819.4|175729.4|175819.9|175729.9|175821.1|175731.1|175819.4|175729.4|3
1729266140000|2024-10-18 15:42:20|175820|175730|175822.1|175732.1|175822.1|175732.1|175820|175730|3
1729266150000|2024-10-18 15:42:30|175821.3|175731.3|175830.2|175740.2|175830.2|175740.2|175821.3|175731.3|8
1729266160000|2024-10-18 15:42:40|175829.5|175739.5|175830.2|175740.2|175830.3|175740.3|175829.5|175739.5|4
1729266170000|2024-10-18 15:42:50|175829.9|175739.9|175829.4|175739.4|175830.2|175740.2|175829.4|175739.4|5
1729266180000|2024-10-18 15:43:00|175831.3|175741.3|175827.9|175737.9|175831.3|175741.3|175823.1|175733.1|4
1729266190000|2024-10-18 15:43:10|175827.6|175737.6|175822|175732|175827.6|175737.6|175818.2|175728.2|7
1729266200000|2024-10-18 15:43:20|175824.1|175734.1|175821.4|175731.4|175824.1|175734.1|175820.4|175730.4|7
1729266210000|2024-10-18 15:43:30|175819.5|175729.5|175824.9|175734.9|175825.3|175735.3|175819.5|175729.5|10
1729266220000|2024-10-18 15:43:40|175822.8|175732.8|175820.3|175730.3|175826.5|175736.5|175816.9|175726.9|18
1729266230000|2024-10-18 15:43:50|175819.3|175729.3|175819.6|175729.6|175819.6|175729.6|175819.1|175729.1|3
1729266240000|2024-10-18 15:44:00|175820|175730|175816.7|175726.7|175820|175730|175815.6|175725.6|8
1729266250000|2024-10-18 15:44:10|175816.5|175726.5|175818|175728|175819.7|175729.7|175816.5|175726.5|5
1729266260000|2024-10-18 15:44:20|175819.5|175729.5|175815.6|175725.6|175821.8|175731.8|175815.3|175725.3|7
1729266270000|2024-10-18 15:44:30|175815.9|175725.9|175816|175726|175816.3|175726.3|175815.7|175725.7|5
1729266280000|2024-10-18 15:44:40|175823|175733|175817.5|175727.5|175823|175733|175816.1|175726.1|9
1729266290000|2024-10-18 15:44:50|175817.6|175727.6|175816.7|175726.7|175818.2|175728.2|175815.9|175725.9|6
1729266300000|2024-10-18 15:45:00|175828.5|175738.5|175823.3|175733.3|175828.5|175738.5|175820.4|175730.4|11
1729266310000|2024-10-18 15:45:10|175821.3|175731.3|175815.4|175725.4|175821.3|175731.3|175814.6|175724.6|9
1729266320000|2024-10-18 15:45:20|175813.5|175723.5|175813.5|175723.5|175813.7|175723.7|175813.5|175723.5|3
1729266330000|2024-10-18 15:45:30|175817.7|175727.7|175816.1|175726.1|175825.3|175735.3|175816.1|175726.1|13
1729266340000|2024-10-18 15:45:40|175816|175726|175816.1|175726.1|175818.5|175728.5|175816|175726|6
1729266350000|2024-10-18 15:45:50|175816.2|175726.2|175807.7|175717.7|175816.2|175726.2|175807.6|175717.6|5
1729266360000|2024-10-18 15:46:00|175805.4|175715.4|175810.1|175720.1|175810.9|175720.9|175805.4|175715.4|7
1729266370000|2024-10-18 15:46:10|175811.6|175721.6|175808.8|175718.8|175812.1|175722.1|175808.8|175718.8|6
1729266380000|2024-10-18 15:46:20|175808.7|175718.7|175809.4|175719.4|175810.8|175720.8|175807.7|175717.7|7
1729266390000|2024-10-18 15:46:30|175811|175721|175816.9|175726.9|175819.5|175729.5|175811|175721|9
1729266400000|2024-10-18 15:46:40|175813.4|175723.4|175809.3|175719.3|175813.9|175723.9|175807.1|175717.1|7
1729266410000|2024-10-18 15:46:50|175810.2|175720.2|175814.7|175724.7|175824.1|175734.1|175810.2|175720.2|9
1729266420000|2024-10-18 15:47:00|175821.7|175731.7|175816.9|175726.9|175825.6|175735.6|175816.9|175726.9|13
1729266430000|2024-10-18 15:47:10|175814|175724|175823|175733|175828.2|175738.2|175813.2|175723.2|10
1729266440000|2024-10-18 15:47:20|175823.2|175733.2|175824.3|175734.3|175824.3|175734.3|175822.8|175732.8|4
1729266450000|2024-10-18 15:47:30|175823.3|175733.3|175823|175733|175823.3|175733.3|175822.9|175732.9|4
1729266460000|2024-10-18 15:47:40|175815.1|175725.1|175810.7|175720.7|175819.5|175729.5|175809.3|175719.3|13
1729266470000|2024-10-18 15:47:50|175810.5|175720.5|175826.5|175736.5|175826.5|175736.5|175810.5|175720.5|16
1729266480000|2024-10-18 15:48:00|175821.8|175731.8|175824.1|175734.1|175825.7|175735.7|175814.7|175724.7|16
1729266490000|2024-10-18 15:48:10|175823.5|175733.5|175822.2|175732.2|175823.5|175733.5|175821.2|175731.2|4
1729266500000|2024-10-18 15:48:20|175819.6|175729.6|175819.6|175729.6|175822.6|175732.6|175818.2|175728.2|11
1729266510000|2024-10-18 15:48:30|175820.3|175730.3|175875.7|175785.7|175878.7|175788.7|175820.3|175730.3|23
1729266520000|2024-10-18 15:48:40|175875.5|175785.5|175875.2|175785.2|175879.6|175789.6|175870.1|175780.1|14
1729266530000|2024-10-18 15:48:50|175875.8|175785.8|175869.7|175779.7|175886.2|175796.2|175865.9|175775.9|18
1729266540000|2024-10-18 15:49:00|175873.3|175783.3|175876.1|175786.1|175878.7|175788.7|175872.9|175782.9|20
1729266550000|2024-10-18 15:49:10|175873.4|175783.4|175878|175788|175878|175788|175873.4|175783.4|9
1729266560000|2024-10-18 15:49:20|175878.2|175788.2|175872.7|175782.7|175878.2|175788.2|175871.5|175781.5|15
1729266570000|2024-10-18 15:49:30|175871.8|175781.8|175866.6|175776.6|175880.1|175790.1|175866.6|175776.6|20
1729266580000|2024-10-18 15:49:40|175869.3|175779.3|175876.4|175786.4|175883.9|175793.9|175867.1|175777.1|20
1729266590000|2024-10-18 15:49:50|175878.8|175788.8|175874.5|175784.5|175880.6|175790.6|175871.9|175781.9|11
1729266600000|2024-10-18 15:50:00|175863.4|175773.4|175877.5|175787.5|175878.2|175788.2|175863.4|175773.4|14
1729266610000|2024-10-18 15:50:10|175876.5|175786.5|175865.6|175775.6|175878.6|175788.6|175865.6|175775.6|10
1729266620000|2024-10-18 15:50:20|175866.7|175776.7|175871.8|175781.8|175871.9|175781.9|175866.7|175776.7|3
1729266630000|2024-10-18 15:50:30|175869.6|175779.6|175877.6|175787.6|175879.7|175789.7|175868.7|175778.7|13
1729266640000|2024-10-18 15:50:40|175876.1|175786.1|175891.9|175801.9|175892.6|175802.6|175876.1|175786.1|8
1729266650000|2024-10-18 15:50:50|175889.5|175799.5|175891.6|175801.6|175904.7|175814.7|175889.2|175799.2|12
1729266660000|2024-10-18 15:51:00|175889.5|175799.5|175892.9|175802.9|175894.2|175804.2|175889.5|175799.5|13
1729266670000|2024-10-18 15:51:10|175895|175805|175912.9|175822.9|175913.2|175823.2|175891.6|175801.6|9
1729266680000|2024-10-18 15:51:20|175913.3|175823.3|175899.8|175809.8|175914|175824|175897.4|175807.4|9
1729266690000|2024-10-18 15:51:30|175902.9|175812.9|175902.1|175812.1|175908.9|175818.9|175899.5|175809.5|8
1729266700000|2024-10-18 15:51:40|175902.4|175812.4|175898|175808|175911.9|175821.9|175895.6|175805.6|6
1729266710000|2024-10-18 15:51:50|175896.4|175806.4|175888.1|175798.1|175897.2|175807.2|175888.1|175798.1|12
1729266720000|2024-10-18 15:52:00|175887.6|175797.6|175888|175798|175888.7|175798.7|175887.6|175797.6|5
1729266730000|2024-10-18 15:52:10|175888.1|175798.1|175877.6|175787.6|175889.5|175799.5|175875.8|175785.8|8
1729266740000|2024-10-18 15:52:20|175877.8|175787.8|175881.5|175791.5|175886.7|175796.7|175875.6|175785.6|8
1729266750000|2024-10-18 15:52:30|175880.5|175790.5|175879.3|175789.3|175880.5|175790.5|175879.3|175789.3|3
1729266760000|2024-10-18 15:52:40|175878.6|175788.6|175875.9|175785.9|175879.9|175789.9|175875.9|175785.9|8
1729266770000|2024-10-18 15:52:50|175874.1|175784.1|175885.5|175795.5|175885.5|175795.5|175873.3|175783.3|8
1729266780000|2024-10-18 15:53:00|175891.1|175801.1|175886.4|175796.4|175907.2|175817.2|175886.4|175796.4|16
1729266790000|2024-10-18 15:53:10|175888.6|175798.6|175861.1|175771.1|175888.6|175798.6|175859.8|175769.8|14
1729266800000|2024-10-18 15:53:20|175864.1|175774.1|175859.8|175769.8|175864.1|175774.1|175857.4|175767.4|14
1729266810000|2024-10-18 15:53:30|175864.1|175774.1|175858|175768|175865.2|175775.2|175858|175768|13
1729266820000|2024-10-18 15:53:40|175860.4|175770.4|175863.3|175773.3|175863.8|175773.8|175852.7|175762.7|18
1729266830000|2024-10-18 15:53:50|175864.8|175774.8|175863.4|175773.4|175865.7|175775.7|175862|175772|12
1729266840000|2024-10-18 15:54:00|175871.6|175781.6|175866.4|175776.4|175871.6|175781.6|175866.4|175776.4|9
1729266850000|2024-10-18 15:54:10|175868.5|175778.5|175870.4|175780.4|175871.2|175781.2|175868.5|175778.5|5
1729266860000|2024-10-18 15:54:20|175870.7|175780.7|175865.7|175775.7|175872.7|175782.7|175865.7|175775.7|10
1729266870000|2024-10-18 15:54:30|175866.5|175776.5|175872|175782|175872|175782|175866.5|175776.5|8
1729266880000|2024-10-18 15:54:40|175871.9|175781.9|175867.4|175777.4|175872.6|175782.6|175865.7|175775.7|11
1729266890000|2024-10-18 15:54:50|175870.6|175780.6|175866.9|175776.9|175870.6|175780.6|175866.8|175776.8|8
1729266900000|2024-10-18 15:55:00|175871.7|175781.7|175916.9|175826.9|175921.8|175831.8|175871.7|175781.7|26
1729266910000|2024-10-18 15:55:10|175916.6|175826.6|175934.2|175844.2|175944|175854|175914.6|175824.6|28
1729266920000|2024-10-18 15:55:20|175936.4|175846.4|175922.9|175832.9|175936.9|175846.9|175922.9|175832.9|14
1729266930000|2024-10-18 15:55:30|175921.3|175831.3|175920.3|175830.3|175922.8|175832.8|175919.1|175829.1|10
1729266940000|2024-10-18 15:55:40|175921|175831|175923.1|175833.1|175929.9|175839.9|175921|175831|8
1729266950000|2024-10-18 15:55:50|175923.6|175833.6|175921|175831|175923.8|175833.8|175919.3|175829.3|15
1729266960000|2024-10-18 15:56:00|175919.2|175829.2|175927.6|175837.6|175934.7|175844.7|175919.2|175829.2|15
1729266970000|2024-10-18 15:56:10|175932.7|175842.7|175934.1|175844.1|175938.4|175848.4|175930.7|175840.7|14
1729266980000|2024-10-18 15:56:20|175935.9|175845.9|175958.4|175868.4|175964.7|175874.7|175933.7|175843.7|19
1729266990000|2024-10-18 15:56:30|175960.8|175870.8|175961.1|175871.1|175961.3|175871.3|175960.8|175870.8|3
1729267000000|2024-10-18 15:56:40|175962.2|175872.2|175976.8|175886.8|175980.3|175890.3|175962.2|175872.2|11
1729267010000|2024-10-18 15:56:50|175975.7|175885.7|175978.1|175888.1|175986.9|175896.9|175974|175884|17
1729267020000|2024-10-18 15:57:00|175984.1|175894.1|175978.1|175888.1|175986.8|175896.8|175977.3|175887.3|21
1729267030000|2024-10-18 15:57:10|175976.2|175886.2|175971.3|175881.3|175978.4|175888.4|175971.3|175881.3|9
1729267040000|2024-10-18 15:57:20|175982.3|175892.3|175975.7|175885.7|175982.3|175892.3|175966.5|175876.5|20
1729267050000|2024-10-18 15:57:30|175974.9|175884.9|175977.7|175887.7|175977.7|175887.7|175974.8|175884.8|8
1729267060000|2024-10-18 15:57:40|175978.1|175888.1|175980.4|175890.4|175981.6|175891.6|175975.2|175885.2|7
1729267070000|2024-10-18 15:57:50|175980.7|175890.7|175975.4|175885.4|175985.6|175895.6|175974.1|175884.1|10
1729267080000|2024-10-18 15:58:00|175981.2|175891.2|175963.3|175873.3|175981.2|175891.2|175960.5|175870.5|10
1729267090000|2024-10-18 15:58:10|175964|175874|175966.2|175876.2|175975.7|175885.7|175963.8|175873.8|12
1729267100000|2024-10-18 15:58:20|175968.4|175878.4|175968|175878|175970.4|175880.4|175966.3|175876.3|6
1729267110000|2024-10-18 15:58:30|175966.4|175876.4|175959.8|175869.8|175966.4|175876.4|175959.8|175869.8|10
1729267120000|2024-10-18 15:58:40|175959.3|175869.3|175962.5|175872.5|175964.8|175874.8|175959.3|175869.3|11
1729267130000|2024-10-18 15:58:50|175962.3|175872.3|175964.1|175874.1|175964.3|175874.3|175961.3|175871.3|9
1729267140000|2024-10-18 15:59:00|175964.5|175874.5|175963|175873|175974.6|175884.6|175963|175873|9
1729267150000|2024-10-18 15:59:10|175964.3|175874.3|175974.6|175884.6|175974.7|175884.7|175961.6|175871.6|12
1729267160000|2024-10-18 15:59:20|175967|175877|175969.3|175879.3|175973.4|175883.4|175967|175877|7
1729267170000|2024-10-18 15:59:30|175967.8|175877.8|175972.6|175882.6|175973.1|175883.1|175966.8|175876.8|7
1729267180000|2024-10-18 15:59:40|175975.6|175885.6|175978.9|175888.9|175978.9|175888.9|175965.8|175875.8|21
1729267190000|2024-10-18 15:59:50|175975.5|175885.5|175979.2|175889.2|175979.2|175889.2|175975.5|175885.5|6
1729267200000|2024-10-18 16:00:00|175993.7|175903.7|175986.9|175896.9|175993.7|175903.7|175984.3|175894.3|17
1729267210000|2024-10-18 16:00:10|175987.2|175897.2|175984.1|175894.1|175988.5|175898.5|175984.1|175894.1|7
1729267220000|2024-10-18 16:00:20|175982.1|175892.1|175987.8|175897.8|175991.3|175901.3|175982.1|175892.1|9
1729267230000|2024-10-18 16:00:30|175986.6|175896.6|175952.4|175862.4|175987.3|175897.3|175952.4|175862.4|12
1729267240000|2024-10-18 16:00:40|175949.8|175859.8|175942.8|175852.8|175950.7|175860.7|175940.5|175850.5|16
1729267250000|2024-10-18 16:00:50|175943.4|175853.4|175947.8|175857.8|175947.8|175857.8|175940.8|175850.8|16
1729267260000|2024-10-18 16:01:00|175949.4|175859.4|175946|175856|175950.6|175860.6|175942.3|175852.3|13
1729267270000|2024-10-18 16:01:10|175943.4|175853.4|175949|175859|175951|175861|175943.4|175853.4|18
1729267280000|2024-10-18 16:01:20|175943.5|175853.5|175945.3|175855.3|175947.1|175857.1|175943.3|175853.3|10
1729267290000|2024-10-18 16:01:30|175943.4|175853.4|175967.8|175877.8|175971.8|175881.8|175943.4|175853.4|17
1729267300000|2024-10-18 16:01:40|175972.7|175882.7|175992.1|175902.1|175993.8|175903.8|175972.7|175882.7|19
1729267310000|2024-10-18 16:01:50|175989.9|175899.9|175995.8|175905.8|175995.8|175905.8|175986.4|175896.4|14
1729267320000|2024-10-18 16:02:00|175993.7|175903.7|175991.8|175901.8|175995.1|175905.1|175991.8|175901.8|10
1729267330000|2024-10-18 16:02:10|175993.4|175903.4|175996.6|175906.6|175997.1|175907.1|175993.4|175903.4|11
1729267340000|2024-10-18 16:02:20|175992|175902|175992.8|175902.8|175995.7|175905.7|175990.8|175900.8|9
1729267350000|2024-10-18 16:02:30|175994.2|175904.2|175996.1|175906.1|175997.5|175907.5|175994.2|175904.2|6
1729267360000|2024-10-18 16:02:40|175995.7|175905.7|176009.6|175919.6|176015.5|175925.5|175994.7|175904.7|10
1729267370000|2024-10-18 16:02:50|176012.8|175922.8|176004|175914|176012.8|175922.8|176002|175912|7
1729267380000|2024-10-18 16:03:00|176002.9|175912.9|176002.9|175912.9|176002.9|175912.9|176002.9|175912.9|1
1729267390000|2024-10-18 16:03:10|176002.4|175912.4|176000.4|175910.4|176002.4|175912.4|176000.4|175910.4|3
1729267400000|2024-10-18 16:03:20|176000.3|175910.3|175998.7|175908.7|176004.7|175914.7|175989.9|175899.9|12
1729267410000|2024-10-18 16:03:30|175998.6|175908.6|176003.2|175913.2|176003.2|175913.2|175998.5|175908.5|7
1729267420000|2024-10-18 16:03:40|176002|175912|175997.1|175907.1|176002|175912|175997.1|175907.1|6
1729267430000|2024-10-18 16:03:50|175994.6|175904.6|175992.8|175902.8|175995.2|175905.2|175992.8|175902.8|9
1729267440000|2024-10-18 16:04:00|175975.6|175885.6|175995.3|175905.3|176002|175912|175975.6|175885.6|8
1729267450000|2024-10-18 16:04:10|176008|175918|176002|175912|176008|175918|176002|175912|6
1729267460000|2024-10-18 16:04:20|175998.8|175908.8|175996.8|175906.8|175998.8|175908.8|175996.6|175906.6|7
1729267470000|2024-10-18 16:04:30|175994.2|175904.2|175996|175906|175996|175906|175992.5|175902.5|5
1729267480000|2024-10-18 16:04:40|175996.4|175906.4|175988.9|175898.9|175996.4|175906.4|175986.8|175896.8|10
1729267490000|2024-10-18 16:04:50|175987.4|175897.4|175982.7|175892.7|175987.4|175897.4|175982.7|175892.7|4
1729267500000|2024-10-18 16:05:00|175986.1|175896.1|175984.4|175894.4|175992.8|175902.8|175984.4|175894.4|7
1729267510000|2024-10-18 16:05:10|175984.3|175894.3|175983.2|175893.2|175984.3|175894.3|175983.2|175893.2|3
1729267520000|2024-10-18 16:05:20|175983.3|175893.3|175989.6|175899.6|175992.3|175902.3|175983.2|175893.2|5
1729267530000|2024-10-18 16:05:30|175989|175899|175989.1|175899.1|175989.1|175899.1|175989|175899|2
1729267540000|2024-10-18 16:05:40|175989.3|175899.3|175986.1|175896.1|175989.3|175899.3|175986.1|175896.1|4
1729267550000|2024-10-18 16:05:50|175985.6|175895.6|175975.8|175885.8|175985.6|175895.6|175975.8|175885.8|5
1729267560000|2024-10-18 16:06:00|175974.3|175884.3|175962|175872|175974.3|175884.3|175962|175872|7
1729267570000|2024-10-18 16:06:10|175962.7|175872.7|175966.8|175876.8|175966.8|175876.8|175961.8|175871.8|5
1729267580000|2024-10-18 16:06:20|175965.8|175875.8|175956|175866|175965.8|175875.8|175956|175866|5
1729267590000|2024-10-18 16:06:30|175957.9|175867.9|175951.5|175861.5|175960.2|175870.2|175951.5|175861.5|8
1729267600000|2024-10-18 16:06:40|175954.3|175864.3|175957.9|175867.9|175964.3|175874.3|175954.3|175864.3|7
1729267610000|2024-10-18 16:06:50|175958|175868|175964|175874|175964|175874|175958|175868|6
1729267620000|2024-10-18 16:07:00|175966.7|175876.7|175963|175873|175969.2|175879.2|175957.1|175867.1|12
1729267630000|2024-10-18 16:07:10|175961.8|175871.8|175955.4|175865.4|175961.8|175871.8|175955.4|175865.4|6
1729267640000|2024-10-18 16:07:20|175954.6|175864.6|175951.3|175861.3|175955.7|175865.7|175950.6|175860.6|5
1729267650000|2024-10-18 16:07:30|175949.5|175859.5|175959.1|175869.1|175959.1|175869.1|175949.5|175859.5|4
1729267660000|2024-10-18 16:07:40|175960.4|175870.4|175948.6|175858.6|175961.6|175871.6|175948.6|175858.6|11
1729267670000|2024-10-18 16:07:50|175950.7|175860.7|175962.9|175872.9|175962.9|175872.9|175950.7|175860.7|9
1729267680000|2024-10-18 16:08:00|175962.7|175872.7|175975.8|175885.8|175975.8|175885.8|175956.4|175866.4|8
1729267690000|2024-10-18 16:08:10|175969.5|175879.5|175960.9|175870.9|175970.7|175880.7|175960.9|175870.9|5
1729267700000|2024-10-18 16:08:20|175966.2|175876.2|175963.5|175873.5|175966.2|175876.2|175963.3|175873.3|6
1729267710000|2024-10-18 16:08:30|175963.9|175873.9|175963.9|175873.9|175963.9|175873.9|175963.9|175873.9|1
1729267720000|2024-10-18 16:08:40|175967.7|175877.7|175964.4|175874.4|175967.7|175877.7|175960.8|175870.8|9
1729267730000|2024-10-18 16:08:50|175961.5|175871.5|175959.1|175869.1|175961.5|175871.5|175958.6|175868.6|6
1729267740000|2024-10-18 16:09:00|175959.3|175869.3|175955.1|175865.1|175959.4|175869.4|175943.2|175853.2|11
1729267750000|2024-10-18 16:09:10|175958.5|175868.5|175959|175869|175959|175869|175958.5|175868.5|3
1729267760000|2024-10-18 16:09:20|175957.4|175867.4|175955.5|175865.5|175957.4|175867.4|175954.1|175864.1|4
1729267770000|2024-10-18 16:09:30|175956.7|175866.7|175957.1|175867.1|175964.7|175874.7|175956.5|175866.5|9
1729267780000|2024-10-18 16:09:40|175956.2|175866.2|175953|175863|175956.2|175866.2|175951.8|175861.8|6
1729267790000|2024-10-18 16:09:50|175953.2|175863.2|175955.7|175865.7|175959.4|175869.4|175947|175857|9
1729267800000|2024-10-18 16:10:00|175959.5|175869.5|175949.3|175859.3|175959.5|175869.5|175949.3|175859.3|7
1729267810000|2024-10-18 16:10:10|175949.2|175859.2|175947.4|175857.4|175949.2|175859.2|175947.4|175857.4|2
1729267820000|2024-10-18 16:10:20|175947.3|175857.3|175958.2|175868.2|175960|175870|175947.3|175857.3|5
1729267830000|2024-10-18 16:10:30|175958|175868|175943|175853|175958|175868|175941.8|175851.8|5
1729267840000|2024-10-18 16:10:40|175940|175850|175951|175861|175954.2|175864.2|175940|175850|6
1729267850000|2024-10-18 16:10:50|175951.2|175861.2|175950.9|175860.9|175951.4|175861.4|175950.9|175860.9|5
1729267860000|2024-10-18 16:11:00|175949.1|175859.1|175958|175868|175958|175868|175949.1|175859.1|3
1729267870000|2024-10-18 16:11:10|175958.4|175868.4|175967.5|175877.5|175967.5|175877.5|175958.4|175868.4|6
1729267880000|2024-10-18 16:11:20|175958.1|175868.1|175952.5|175862.5|175960.5|175870.5|175950.6|175860.6|7
1729267890000|2024-10-18 16:11:30|175955.1|175865.1|175957.1|175867.1|175962.6|175872.6|175953.7|175863.7|13
1729267900000|2024-10-18 16:11:40|175958.3|175868.3|175964.9|175874.9|175966.1|175876.1|175958.3|175868.3|9
1729267910000|2024-10-18 16:11:50|175963.9|175873.9|175960.5|175870.5|175963.9|175873.9|175958.2|175868.2|7
1729267920000|2024-10-18 16:12:00|175960.7|175870.7|175945.4|175855.4|175961.5|175871.5|175945.4|175855.4|8
1729267930000|2024-10-18 16:12:10|175946|175856|175951.9|175861.9|175951.9|175861.9|175943.4|175853.4|7
1729267940000|2024-10-18 16:12:20|175952.9|175862.9|175960.4|175870.4|175960.9|175870.9|175952.9|175862.9|5
1729267950000|2024-10-18 16:12:30|175961|175871|175956.6|175866.6|175961|175871|175954.4|175864.4|7
1729267960000|2024-10-18 16:12:40|175956.5|175866.5|175956.8|175866.8|175956.8|175866.8|175956.5|175866.5|3
1729267970000|2024-10-18 16:12:50|175955.6|175865.6|175958|175868|175958|175868|175955.5|175865.5|4
1729267980000|2024-10-18 16:13:00|175962|175872|175965.6|175875.6|175965.6|175875.6|175955.8|175865.8|14
1729267990000|2024-10-18 16:13:10|175959.1|175869.1|175961.6|175871.6|175961.6|175871.6|175956.9|175866.9|6
1729268000000|2024-10-18 16:13:20|175960.7|175870.7|175960.2|175870.2|175960.7|175870.7|175960.2|175870.2|2
1729268010000|2024-10-18 16:13:30|175962.4|175872.4|175960.5|175870.5|175966.1|175876.1|175960.5|175870.5|5
1729268020000|2024-10-18 16:13:40|175962.5|175872.5|175957.8|175867.8|175963.4|175873.4|175956|175866|10
1729268030000|2024-10-18 16:13:50|175958.7|175868.7|175960.7|175870.7|175960.7|175870.7|175958.2|175868.2|6
1729268040000|2024-10-18 16:14:00|175963.9|175873.9|175963.3|175873.3|175964.5|175874.5|175961.7|175871.7|6
1729268050000|2024-10-18 16:14:10|175957.2|175867.2|175959.8|175869.8|175961.3|175871.3|175957.2|175867.2|11
1729268060000|2024-10-18 16:14:20|175960.2|175870.2|175957.1|175867.1|175960.2|175870.2|175956.1|175866.1|8
1729268070000|2024-10-18 16:14:30|175957.2|175867.2|175926.9|175836.9|175957.2|175867.2|175924.4|175834.4|11
1729268080000|2024-10-18 16:14:40|175926.7|175836.7|175928.8|175838.8|175928.8|175838.8|175926.4|175836.4|4
1729268090000|2024-10-18 16:14:50|175929.9|175839.9|175930.5|175840.5|175934|175844|175927.5|175837.5|9
1729268100000|2024-10-18 16:15:00|175931.7|175841.7|175925|175835|175931.9|175841.9|175925|175835|9
1729268110000|2024-10-18 16:15:10|175922.9|175832.9|175922.7|175832.7|175923.7|175833.7|175922.5|175832.5|8
1729268120000|2024-10-18 16:15:20|175922.2|175832.2|175898.1|175808.1|175922.3|175832.3|175898.1|175808.1|7
1729268130000|2024-10-18 16:15:30|175899.8|175809.8|175913.8|175823.8|175913.8|175823.8|175899.8|175809.8|6
1729268140000|2024-10-18 16:15:40|175912.4|175822.4|175912.2|175822.2|175912.5|175822.5|175912.2|175822.2|4
1729268150000|2024-10-18 16:15:50|175903.4|175813.4|175903.1|175813.1|175903.7|175813.7|175903.1|175813.1|3
1729268160000|2024-10-18 16:16:00|175903.3|175813.3|175865|175775|175903.3|175813.3|175865|175775|8
1729268170000|2024-10-18 16:16:10|175865.9|175775.9|175869.3|175779.3|175869.3|175779.3|175865.9|175775.9|6
1729268180000|2024-10-18 16:16:20|175867.1|175777.1|175864.3|175774.3|175867.7|175777.7|175861.7|175771.7|5
1729268190000|2024-10-18 16:16:30|175869|175779|175868|175778|175871.7|175781.7|175868|175778|4
1729268200000|2024-10-18 16:16:40|175867.9|175777.9|175864.6|175774.6|175868.2|175778.2|175864.6|175774.6|5
1729268210000|2024-10-18 16:16:50|175864.5|175774.5|175846.1|175756.1|175864.6|175774.6|175846.1|175756.1|5
1729268220000|2024-10-18 16:17:00|175848.4|175758.4|175848.5|175758.5|175848.5|175758.5|175848.4|175758.4|2
1729268230000|2024-10-18 16:17:10|175845.9|175755.9|175845.3|175755.3|175846.3|175756.3|175842.5|175752.5|9
1729268240000|2024-10-18 16:17:20|175845|175755|175846.6|175756.6|175847.7|175757.7|175843.6|175753.6|7
1729268250000|2024-10-18 16:17:30|175846.1|175756.1|175840.2|175750.2|175847.1|175757.1|175840.2|175750.2|8
1729268260000|2024-10-18 16:17:40|175842.2|175752.2|175837.3|175747.3|175850.1|175760.1|175837.3|175747.3|9
1729268270000|2024-10-18 16:17:50|175833.9|175743.9|175839|175749|175839|175749|175833.9|175743.9|2
1729268280000|2024-10-18 16:18:00|175840.9|175750.9|175834.7|175744.7|175840.9|175750.9|175832.4|175742.4|5
1729268290000|2024-10-18 16:18:10|175833.8|175743.8|175832.5|175742.5|175833.8|175743.8|175832.5|175742.5|6
1729268300000|2024-10-18 16:18:20|175832.6|175742.6|175832.6|175742.6|175833|175743|175830.4|175740.4|6
1729268310000|2024-10-18 16:18:30|175831.9|175741.9|175827|175737|175831.9|175741.9|175825.4|175735.4|8
1729268320000|2024-10-18 16:18:40|175829.5|175739.5|175829.5|175739.5|175829.7|175739.7|175829.5|175739.5|3
1729268330000|2024-10-18 16:18:50|175829.6|175739.6|175839.1|175749.1|175839.1|175749.1|175828.1|175738.1|8
1729268340000|2024-10-18 16:19:00|175827.7|175737.7|175823|175733|175827.7|175737.7|175822.1|175732.1|4
1729268350000|2024-10-18 16:19:10|175824.4|175734.4|175824.3|175734.3|175824.4|175734.4|175824.3|175734.3|2
1729268370000|2024-10-18 16:19:30|175823.9|175733.9|175823.9|175733.9|175823.9|175733.9|175823.9|175733.9|1
1729268380000|2024-10-18 16:19:40|175824.2|175734.2|175832.8|175742.8|175833.6|175743.6|175824.2|175734.2|8
1729268390000|2024-10-18 16:19:50|175836.2|175746.2|175825.6|175735.6|175836.2|175746.2|175825.6|175735.6|4
1729268400000|2024-10-18 16:20:00|175824.6|175734.6|175820|175730|175825.3|175735.3|175820|175730|5
1729268410000|2024-10-18 16:20:10|175819.9|175729.9|175821.3|175731.3|175823.5|175733.5|175819.9|175729.9|3
1729268430000|2024-10-18 16:20:30|175820.2|175730.2|175818.1|175728.1|175820.2|175730.2|175818.1|175728.1|2
1729268440000|2024-10-18 16:20:40|175824.7|175734.7|175823.4|175733.4|175824.7|175734.7|175819|175729|6
1729268450000|2024-10-18 16:20:50|175823.6|175733.6|175823.9|175733.9|175823.9|175733.9|175823.6|175733.6|3
1729268460000|2024-10-18 16:21:00|175819.3|175729.3|175821.2|175731.2|175821.2|175731.2|175819.3|175729.3|2
1729268470000|2024-10-18 16:21:10|175821.5|175731.5|175828.4|175738.4|175829.4|175739.4|175821.5|175731.5|3
1729268480000|2024-10-18 16:21:20|175823.5|175733.5|175819.7|175729.7|175823.5|175733.5|175819.7|175729.7|5
1729268490000|2024-10-18 16:21:30|175820.1|175730.1|175821.7|175731.7|175821.7|175731.7|175820.1|175730.1|2
1729268510000|2024-10-18 16:21:50|175821.4|175731.4|175821.6|175731.6|175821.6|175731.6|175821.4|175731.4|3
1729268520000|2024-10-18 16:22:00|175830.1|175740.1|175823|175733|175830.1|175740.1|175818.3|175728.3|6
1729268540000|2024-10-18 16:22:20|175823.6|175733.6|175823.6|175733.6|175823.6|175733.6|175823.6|175733.6|1
1729268550000|2024-10-18 16:22:30|175822|175732|175823.6|175733.6|175828.1|175738.1|175822|175732|4
1729268560000|2024-10-18 16:22:40|175822.9|175732.9|175821.1|175731.1|175822.9|175732.9|175821.1|175731.1|2
1729268570000|2024-10-18 16:22:50|175825.9|175735.9|175822|175732|175825.9|175735.9|175818.8|175728.8|7
1729268580000|2024-10-18 16:23:00|175823.6|175733.6|175822.3|175732.3|175823.6|175733.6|175822.3|175732.3|2
1729268590000|2024-10-18 16:23:10|175819.9|175729.9|175784.9|175694.9|175819.9|175729.9|175784.9|175694.9|5
1729268600000|2024-10-18 16:23:20|175766.9|175676.9|175770.2|175680.2|175773.5|175683.5|175761.5|175671.5|21
1729268610000|2024-10-18 16:23:30|175771.5|175681.5|175766.2|175676.2|175771.5|175681.5|175761.8|175671.8|15
1729268620000|2024-10-18 16:23:40|175764.9|175674.9|175748.4|175658.4|175771|175681|175739.9|175649.9|14
1729268630000|2024-10-18 16:23:50|175746.7|175656.7|175747.4|175657.4|175748.7|175658.7|175742.4|175652.4|17
1729268640000|2024-10-18 16:24:00|175748|175658|175748.7|175658.7|175749.3|175659.3|175744|175654|11
1729268650000|2024-10-18 16:24:10|175751.6|175661.6|175744.6|175654.6|175752.5|175662.5|175744.6|175654.6|9
1729268660000|2024-10-18 16:24:20|175747|175657|175749.7|175659.7|175751.1|175661.1|175747|175657|7
1729268670000|2024-10-18 16:24:30|175749.9|175659.9|175753.4|175663.4|175753.9|175663.9|175749.9|175659.9|4
1729268680000|2024-10-18 16:24:40|175753|175663|175753.8|175663.8|175755.3|175665.3|175748.9|175658.9|11
1729268690000|2024-10-18 16:24:50|175750.2|175660.2|175751.8|175661.8|175754.3|175664.3|175747.7|175657.7|14
1729268700000|2024-10-18 16:25:00|175750|175660|175753.5|175663.5|175753.5|175663.5|175750|175660|4
1729268710000|2024-10-18 16:25:10|175751|175661|175747.5|175657.5|175751|175661|175747.5|175657.5|5
1729268720000|2024-10-18 16:25:20|175746.1|175656.1|175746.6|175656.6|175746.6|175656.6|175746.1|175656.1|2
1729268730000|2024-10-18 16:25:30|175743.3|175653.3|175712.5|175622.5|175745.1|175655.1|175710.1|175620.1|6
1729268740000|2024-10-18 16:25:40|175712.7|175622.7|175696.7|175606.7|175712.7|175622.7|175696.7|175606.7|4
1729268750000|2024-10-18 16:25:50|175700.3|175610.3|175695.7|175605.7|175700.3|175610.3|175695.7|175605.7|6
1729268760000|2024-10-18 16:26:00|175696.2|175606.2|175694.3|175604.3|175697.3|175607.3|175693.6|175603.6|8
1729268770000|2024-10-18 16:26:10|175696.5|175606.5|175695.5|175605.5|175702.9|175612.9|175695.5|175605.5|10
1729268780000|2024-10-18 16:26:20|175697.3|175607.3|175696.7|175606.7|175697.3|175607.3|175694.6|175604.6|8
1729268790000|2024-10-18 16:26:30|175699|175609|175694.8|175604.8|175699|175609|175692.5|175602.5|9
1729268800000|2024-10-18 16:26:40|175694.3|175604.3|175694.9|175604.9|175694.9|175604.9|175694|175604|3
1729268810000|2024-10-18 16:26:50|175694.4|175604.4|175696.6|175606.6|175698.8|175608.8|175694.4|175604.4|10
1729268820000|2024-10-18 16:27:00|175696|175606|175698.1|175608.1|175700.7|175610.7|175696|175606|6
1729268830000|2024-10-18 16:27:10|175704|175614|175696.1|175606.1|175704|175614|175694.9|175604.9|12
1729268840000|2024-10-18 16:27:20|175695.4|175605.4|175695.3|175605.3|175698.7|175608.7|175694.1|175604.1|9
1729268850000|2024-10-18 16:27:30|175695.2|175605.2|175695.2|175605.2|175698.5|175608.5|175692.6|175602.6|9
1729268860000|2024-10-18 16:27:40|175698.8|175608.8|175693.4|175603.4|175699|175609|175692.5|175602.5|10
1729268870000|2024-10-18 16:27:50|175698.5|175608.5|175693.6|175603.6|175699.9|175609.9|175691.9|175601.9|11
1729268880000|2024-10-18 16:28:00|175695.8|175605.8|175691.1|175601.1|175698.7|175608.7|175688.3|175598.3|12
1729268890000|2024-10-18 16:28:10|175691.8|175601.8|175697.5|175607.5|175701|175611|175691.8|175601.8|11
1729268900000|2024-10-18 16:28:20|175694.8|175604.8|175695.4|175605.4|175696.4|175606.4|175691|175601|7
1729268910000|2024-10-18 16:28:30|175700.9|175610.9|175695.3|175605.3|175700.9|175610.9|175693.7|175603.7|10
1729268920000|2024-10-18 16:28:40|175695.5|175605.5|175695.5|175605.5|175695.5|175605.5|175695.5|175605.5|1
1729268930000|2024-10-18 16:28:50|175702|175612|175699.3|175609.3|175702|175612|175695.1|175605.1|10
1729268940000|2024-10-18 16:29:00|175702.3|175612.3|175701.7|175611.7|175703.5|175613.5|175701.7|175611.7|4
1729268950000|2024-10-18 16:29:10|175702.9|175612.9|175698.3|175608.3|175702.9|175612.9|175694.9|175604.9|7
1729268960000|2024-10-18 16:29:20|175698.4|175608.4|175701.9|175611.9|175701.9|175611.9|175698.4|175608.4|6
1729268970000|2024-10-18 16:29:30|175702.6|175612.6|175697.6|175607.6|175705.9|175615.9|175697.1|175607.1|12
1729268980000|2024-10-18 16:29:40|175698.6|175608.6|175696.8|175606.8|175700.2|175610.2|175696.8|175606.8|5
1729268990000|2024-10-18 16:29:50|175697.3|175607.3|175692.9|175602.9|175699.2|175609.2|175692.3|175602.3|9
1729269000000|2024-10-18 16:30:00|175690.6|175600.6|175696.7|175606.7|175699.6|175609.6|175690.6|175600.6|13
1729269010000|2024-10-18 16:30:10|175695.4|175605.4|175694.9|175604.9|175696.6|175606.6|175693.9|175603.9|6
1729269020000|2024-10-18 16:30:20|175695.1|175605.1|175694.9|175604.9|175698|175608|175693.8|175603.8|9
1729269030000|2024-10-18 16:30:30|175698|175608|175692.5|175602.5|175698|175608|175692.5|175602.5|8
1729269040000|2024-10-18 16:30:40|175694.8|175604.8|175699.4|175609.4|175703|175613|175692.7|175602.7|16
1729269050000|2024-10-18 16:30:50|175699.5|175609.5|175696|175606|175704.6|175614.6|175695.3|175605.3|13
1729269060000|2024-10-18 16:31:00|175696.5|175606.5|175696.7|175606.7|175701.8|175611.8|175696.5|175606.5|8
1729269070000|2024-10-18 16:31:10|175696|175606|175695.1|175605.1|175702.9|175612.9|175695.1|175605.1|9
1729269080000|2024-10-18 16:31:20|175694.9|175604.9|175699.1|175609.1|175699.1|175609.1|175692.6|175602.6|10
1729269090000|2024-10-18 16:31:30|175697.4|175607.4|175694.9|175604.9|175703.6|175613.6|175694.9|175604.9|14
1729269100000|2024-10-18 16:31:40|175697.6|175607.6|175703.1|175613.1|175703.1|175613.1|175696.6|175606.6|9
1729269110000|2024-10-18 16:31:50|175701.5|175611.5|175705.5|175615.5|175706.8|175616.8|175697|175607|13
1729269120000|2024-10-18 16:32:00|175700.2|175610.2|175705.3|175615.3|175705.3|175615.3|175700.1|175610.1|7
1729269130000|2024-10-18 16:32:10|175705.5|175615.5|175703.7|175613.7|175709|175619|175698.6|175608.6|12
1729269140000|2024-10-18 16:32:20|175701.8|175611.8|175712.9|175622.9|175717.3|175627.3|175701.2|175611.2|9
1729269150000|2024-10-18 16:32:30|175774.3|175684.3|175777.4|175687.4|175780.9|175690.9|175770.4|175680.4|16
1729269160000|2024-10-18 16:32:40|175774.8|175684.8|175773.6|175683.6|175774.9|175684.9|175770.3|175680.3|6
1729269170000|2024-10-18 16:32:50|175775.4|175685.4|175781.5|175691.5|175782.4|175692.4|175775.4|175685.4|8
1729269180000|2024-10-18 16:33:00|175778.9|175688.9|175784.8|175694.8|175784.8|175694.8|175775.1|175685.1|16
1729269190000|2024-10-18 16:33:10|175785.1|175695.1|175788|175698|175797.9|175707.9|175783.9|175693.9|10
1729269200000|2024-10-18 16:33:20|175788.7|175698.7|175789.7|175699.7|175789.7|175699.7|175786.3|175696.3|7
1729269210000|2024-10-18 16:33:30|175788.3|175698.3|175785|175695|175788.8|175698.8|175785|175695|3
1729269220000|2024-10-18 16:33:40|175785.4|175695.4|175789.1|175699.1|175789.1|175699.1|175785.4|175695.4|5
1729269230000|2024-10-18 16:33:50|175786.4|175696.4|175782.3|175692.3|175787.4|175697.4|175782.3|175692.3|4
1729269240000|2024-10-18 16:34:00|175774.6|175684.6|175789|175699|175789|175699|175774.6|175684.6|7
1729269250000|2024-10-18 16:34:10|175785.5|175695.5|175784.4|175694.4|175785.5|175695.5|175781.4|175691.4|3
1729269260000|2024-10-18 16:34:20|175787.4|175697.4|175791.3|175701.3|175791.3|175701.3|175786.6|175696.6|7
1729269270000|2024-10-18 16:34:30|175791.1|175701.1|175788.6|175698.6|175791.1|175701.1|175783.3|175693.3|10
1729269280000|2024-10-18 16:34:40|175788.7|175698.7|175816.9|175726.9|175823.8|175733.8|175788.6|175698.6|12
1729269290000|2024-10-18 16:34:50|175815.1|175725.1|175824.9|175734.9|175825.7|175735.7|175813.1|175723.1|16
1729269300000|2024-10-18 16:35:00|175826.9|175736.9|175824.2|175734.2|175829.5|175739.5|175819.2|175729.2|10
1729269310000|2024-10-18 16:35:10|175823.1|175733.1|175822.6|175732.6|175829.3|175739.3|175820.5|175730.5|8
1729269320000|2024-10-18 16:35:20|175817.3|175727.3|175827.6|175737.6|175827.6|175737.6|175817.3|175727.3|11
1729269330000|2024-10-18 16:35:30|175828.1|175738.1|175827.8|175737.8|175828.6|175738.6|175826|175736|6
1729269340000|2024-10-18 16:35:40|175826|175736|175830.2|175740.2|175832.6|175742.6|175825.7|175735.7|7
1729269350000|2024-10-18 16:35:50|175832.2|175742.2|175834.9|175744.9|175835.6|175745.6|175830.5|175740.5|7
1729269360000|2024-10-18 16:36:00|175834.2|175744.2|175832|175742|175834.2|175744.2|175831.2|175741.2|8
1729269370000|2024-10-18 16:36:10|175834.2|175744.2|175830.2|175740.2|175834.2|175744.2|175821.8|175731.8|10
1729269380000|2024-10-18 16:36:20|175829.1|175739.1|175829.8|175739.8|175836.1|175746.1|175826.7|175736.7|12
1729269390000|2024-10-18 16:36:30|175830.4|175740.4|175832.7|175742.7|175832.7|175742.7|175826.2|175736.2|10
1729269400000|2024-10-18 16:36:40|175830.7|175740.7|175834.4|175744.4|175835.4|175745.4|175830.7|175740.7|14
1729269410000|2024-10-18 16:36:50|175833.2|175743.2|175829.7|175739.7|175835.2|175745.2|175829.7|175739.7|7
1729269420000|2024-10-18 16:37:00|175830.9|175740.9|175832.9|175742.9|175836.5|175746.5|175830.9|175740.9|13
1729269430000|2024-10-18 16:37:10|175835.1|175745.1|175837.5|175747.5|175837.5|175747.5|175835|175745|7
1729269440000|2024-10-18 16:37:20|175836.7|175746.7|175812.1|175722.1|175836.7|175746.7|175804.3|175714.3|11
1729269450000|2024-10-18 16:37:30|175813.9|175723.9|175812.5|175722.5|175813.9|175723.9|175812.5|175722.5|5
1729269460000|2024-10-18 16:37:40|175810.8|175720.8|175820.1|175730.1|175820.1|175730.1|175810.7|175720.7|9
1729269470000|2024-10-18 16:37:50|175822.2|175732.2|175821.1|175731.1|175823.8|175733.8|175820.5|175730.5|8
1729269480000|2024-10-18 16:38:00|175805.7|175715.7|175803.9|175713.9|175805.7|175715.7|175803.9|175713.9|4
1729269490000|2024-10-18 16:38:10|175804.4|175714.4|175804.1|175714.1|175804.4|175714.4|175804.1|175714.1|2
1729269500000|2024-10-18 16:38:20|175805.4|175715.4|175809.5|175719.5|175810|175720|175805.4|175715.4|5
1729269510000|2024-10-18 16:38:30|175809.6|175719.6|175808.4|175718.4|175809.7|175719.7|175808.4|175718.4|4
1729269520000|2024-10-18 16:38:40|175808.3|175718.3|175808|175718|175808.3|175718.3|175804.5|175714.5|4
1729269530000|2024-10-18 16:38:50|175806.2|175716.2|175810|175720|175810|175720|175806.2|175716.2|4
1729269540000|2024-10-18 16:39:00|175811.8|175721.8|175815.7|175725.7|175823.2|175733.2|175811.8|175721.8|6
1729269550000|2024-10-18 16:39:10|175815.8|175725.8|175818.7|175728.7|175818.7|175728.7|175815.8|175725.8|3
1729269560000|2024-10-18 16:39:20|175818.8|175728.8|175828|175738|175834.4|175744.4|175818.8|175728.8|7
1729269570000|2024-10-18 16:39:30|175822.5|175732.5|175822.5|175732.5|175822.5|175732.5|175822.5|175732.5|1
1729269580000|2024-10-18 16:39:40|175825.5|175735.5|175828.6|175738.6|175835.6|175745.6|175825.5|175735.5|5
1729269590000|2024-10-18 16:39:50|175829.9|175739.9|175834.8|175744.8|175839.7|175749.7|175829.9|175739.9|6
1729269600000|2024-10-18 16:40:00|175836.6|175746.6|175824.7|175734.7|175836.6|175746.6|175824.7|175734.7|11
1729269610000|2024-10-18 16:40:10|175824.4|175734.4|175821.9|175731.9|175824.4|175734.4|175820.1|175730.1|3
1729269620000|2024-10-18 16:40:20|175823.6|175733.6|175826.1|175736.1|175826.1|175736.1|175823.6|175733.6|4
1729269630000|2024-10-18 16:40:30|175826.2|175736.2|175820.1|175730.1|175826.2|175736.2|175816.6|175726.6|4
1729269640000|2024-10-18 16:40:40|175824.8|175734.8|175821.9|175731.9|175825.7|175735.7|175819|175729|6
1729269650000|2024-10-18 16:40:50|175822.2|175732.2|175825.3|175735.3|175835.2|175745.2|175822.2|175732.2|7
1729269660000|2024-10-18 16:41:00|175827.1|175737.1|175826.9|175736.9|175830.4|175740.4|175826.9|175736.9|7
1729269670000|2024-10-18 16:41:10|175825.9|175735.9|175832.6|175742.6|175834.6|175744.6|175825|175735|8
1729269680000|2024-10-18 16:41:20|175835.3|175745.3|175836.3|175746.3|175836.3|175746.3|175835.3|175745.3|3
1729269690000|2024-10-18 16:41:30|175833.6|175743.6|175828.1|175738.1|175833.6|175743.6|175824.9|175734.9|9
1729269700000|2024-10-18 16:41:40|175828|175738|175836.6|175746.6|175836.6|175746.6|175825.4|175735.4|7
1729269710000|2024-10-18 16:41:50|175835.8|175745.8|175847.4|175757.4|175852.2|175762.2|175835.8|175745.8|7
1729269720000|2024-10-18 16:42:00|175845.4|175755.4|175848|175758|175851|175761|175845.4|175755.4|7
1729269730000|2024-10-18 16:42:10|175847.5|175757.5|175841.4|175751.4|175847.5|175757.5|175833.9|175743.9|7
1729269740000|2024-10-18 16:42:20|175840.7|175750.7|175841.7|175751.7|175842.8|175752.8|175833.5|175743.5|9
1729269750000|2024-10-18 16:42:30|175837.9|175747.9|175819|175729|175837.9|175747.9|175817.6|175727.6|12
1729269760000|2024-10-18 16:42:40|175820|175730|175819.8|175729.8|175824.3|175734.3|175819.8|175729.8|11
1729269770000|2024-10-18 16:42:50|175821.5|175731.5|175823.6|175733.6|175824.9|175734.9|175821.5|175731.5|6
1729269780000|2024-10-18 16:43:00|175823.5|175733.5|175824.2|175734.2|175824.2|175734.2|175823.5|175733.5|2
1729269790000|2024-10-18 16:43:10|175824.4|175734.4|175818.4|175728.4|175824.4|175734.4|175815.3|175725.3|7
1729269800000|2024-10-18 16:43:20|175816.2|175726.2|175821.2|175731.2|175821.2|175731.2|175815.6|175725.6|4
1729269810000|2024-10-18 16:43:30|175823.4|175733.4|175815.6|175725.6|175823.4|175733.4|175815.6|175725.6|9
1729269820000|2024-10-18 16:43:40|175814.9|175724.9|175821.4|175731.4|175821.4|175731.4|175814.9|175724.9|4
1729269830000|2024-10-18 16:43:50|175821.7|175731.7|175799.1|175709.1|175821.7|175731.7|175788.9|175698.9|12
1729269840000|2024-10-18 16:44:00|175799.8|175709.8|175799.2|175709.2|175799.8|175709.8|175799.2|175709.2|4
1729269850000|2024-10-18 16:44:10|175801.2|175711.2|175799.7|175709.7|175803.2|175713.2|175799.7|175709.7|5
1729269860000|2024-10-18 16:44:20|175799.2|175709.2|175799.3|175709.3|175799.3|175709.3|175799.2|175709.2|2
1729269870000|2024-10-18 16:44:30|175799.5|175709.5|175793.5|175703.5|175799.5|175709.5|175793.3|175703.3|6
1729269880000|2024-10-18 16:44:40|175793.4|175703.4|175807|175717|175808.9|175718.9|175792.9|175702.9|8
1729269890000|2024-10-18 16:44:50|175806.7|175716.7|175808.5|175718.5|175809.5|175719.5|175806.7|175716.7|4
1729269900000|2024-10-18 16:45:00|175809.2|175719.2|175811.1|175721.1|175811.1|175721.1|175806.4|175716.4|5
1729269910000|2024-10-18 16:45:10|175809.5|175719.5|175802|175712|175811.8|175721.8|175802|175712|5
1729269920000|2024-10-18 16:45:20|175813.3|175723.3|175815.3|175725.3|175816.9|175726.9|175809|175719|6
1729269930000|2024-10-18 16:45:30|175806.6|175716.6|175816.4|175726.4|175816.4|175726.4|175806.6|175716.6|10
1729269940000|2024-10-18 16:45:40|175817.6|175727.6|175815.4|175725.4|175819|175729|175808.8|175718.8|10
1729269950000|2024-10-18 16:45:50|175815.6|175725.6|175815.3|175725.3|175821.3|175731.3|175815.3|175725.3|6
1729269960000|2024-10-18 16:46:00|175815.7|175725.7|175816.5|175726.5|175816.5|175726.5|175815.7|175725.7|2
1729269970000|2024-10-18 16:46:10|175816.9|175726.9|175828|175738|175828|175738|175816.2|175726.2|5
1729269980000|2024-10-18 16:46:20|175827.7|175737.7|175799.1|175709.1|175830.8|175740.8|175799.1|175709.1|8
1729269990000|2024-10-18 16:46:30|175799.2|175709.2|175787.2|175697.2|175799.2|175709.2|175783.5|175693.5|10
1729270000000|2024-10-18 16:46:40|175783.5|175693.5|175779.8|175689.8|175786.6|175696.6|175775.5|175685.5|10
1729270010000|2024-10-18 16:46:50|175779.1|175689.1|175782.3|175692.3|175782.3|175692.3|175778.8|175688.8|7
1729270020000|2024-10-18 16:47:00|175781.4|175691.4|175782.3|175692.3|175782.6|175692.6|175780.7|175690.7|6
1729270030000|2024-10-18 16:47:10|175782.2|175692.2|175781.5|175691.5|175782.2|175692.2|175780.6|175690.6|5
1729270040000|2024-10-18 16:47:20|175785.4|175695.4|175785.4|175695.4|175785.4|175695.4|175785.4|175695.4|1
1729270050000|2024-10-18 16:47:30|175785.5|175695.5|175779.6|175689.6|175785.5|175695.5|175779.6|175689.6|2
1729270060000|2024-10-18 16:47:40|175779.4|175689.4|175783.1|175693.1|175784.9|175694.9|175778.4|175688.4|8
1729270070000|2024-10-18 16:47:50|175785.6|175695.6|175778.5|175688.5|175785.6|175695.6|175778.5|175688.5|7
1729270080000|2024-10-18 16:48:00|175781.2|175691.2|175809.1|175719.1|175815.3|175725.3|175781.2|175691.2|20
1729270090000|2024-10-18 16:48:10|175806.6|175716.6|175816.1|175726.1|175820.1|175730.1|175806.4|175716.4|14
1729270100000|2024-10-18 16:48:20|175812.8|175722.8|175811.7|175721.7|175820.3|175730.3|175811.7|175721.7|10
1729270110000|2024-10-18 16:48:30|175812.5|175722.5|175818.4|175728.4|175820.7|175730.7|175812.5|175722.5|8
1729270120000|2024-10-18 16:48:40|175827.5|175737.5|175818.6|175728.6|175829.2|175739.2|175817.6|175727.6|13
1729270130000|2024-10-18 16:48:50|175821.2|175731.2|175829.1|175739.1|175836.4|175746.4|175821.2|175731.2|12
1729270140000|2024-10-18 16:49:00|175841.7|175751.7|175845.8|175755.8|175851.6|175761.6|175840.8|175750.8|17
1729270150000|2024-10-18 16:49:10|175848.6|175758.6|175847.3|175757.3|175848.8|175758.8|175845.4|175755.4|6
1729270160000|2024-10-18 16:49:20|175844.6|175754.6|175844.3|175754.3|175847.1|175757.1|175837.4|175747.4|12
1729270170000|2024-10-18 16:49:30|175841.5|175751.5|175842.8|175752.8|175842.8|175752.8|175840.5|175750.5|4
1729270180000|2024-10-18 16:49:40|175842.4|175752.4|175849.5|175759.5|175849.5|175759.5|175842.4|175752.4|6
1729270190000|2024-10-18 16:49:50|175849|175759|175847.6|175757.6|175849.5|175759.5|175844|175754|8
1729270200000|2024-10-18 16:50:00|175850|175760|175844|175754|175850|175760|175844|175754|7
1729270210000|2024-10-18 16:50:10|175841.7|175751.7|175848.6|175758.6|175854.4|175764.4|175841.7|175751.7|7
1729270220000|2024-10-18 16:50:20|175848.7|175758.7|175848.4|175758.4|175851.2|175761.2|175846.8|175756.8|5
1729270230000|2024-10-18 16:50:30|175848|175758|175849.2|175759.2|175852.2|175762.2|175847.5|175757.5|7
1729270240000|2024-10-18 16:50:40|175852.6|175762.6|175845.4|175755.4|175852.6|175762.6|175845.4|175755.4|6
1729270250000|2024-10-18 16:50:50|175848.7|175758.7|175825.2|175735.2|175848.7|175758.7|175825.2|175735.2|5
1729270260000|2024-10-18 16:51:00|175808.7|175718.7|175808.5|175718.5|175812.6|175722.6|175802.5|175712.5|8
1729270270000|2024-10-18 16:51:10|175808.3|175718.3|175800.4|175710.4|175808.3|175718.3|175797.1|175707.1|6
1729270280000|2024-10-18 16:51:20|175800.5|175710.5|175804.7|175714.7|175804.7|175714.7|175795.4|175705.4|7
1729270290000|2024-10-18 16:51:30|175804.5|175714.5|175800.4|175710.4|175804.5|175714.5|175800.4|175710.4|5
1729270300000|2024-10-18 16:51:40|175802.7|175712.7|175795.4|175705.4|175802.7|175712.7|175795.4|175705.4|4
1729270310000|2024-10-18 16:51:50|175793.4|175703.4|175796.2|175706.2|175800.3|175710.3|175793.4|175703.4|11
1729270320000|2024-10-18 16:52:00|175793|175703|175791.7|175701.7|175794.2|175704.2|175788.2|175698.2|12
1729270330000|2024-10-18 16:52:10|175791.8|175701.8|175795.5|175705.5|175797.9|175707.9|175791.8|175701.8|11
1729270340000|2024-10-18 16:52:20|175798|175708|175804.1|175714.1|175804.1|175714.1|175798|175708|10
1729270350000|2024-10-18 16:52:30|175805.7|175715.7|175799.2|175709.2|175805.7|175715.7|175796.8|175706.8|9
1729270360000|2024-10-18 16:52:40|175799.5|175709.5|175803.1|175713.1|175803.1|175713.1|175798.9|175708.9|6
1729270370000|2024-10-18 16:52:50|175799.6|175709.6|175798.8|175708.8|175801.2|175711.2|175788.1|175698.1|13
1729270380000|2024-10-18 16:53:00|175795|175705|175794.6|175704.6|175797.8|175707.8|175773.9|175683.9|16
1729270390000|2024-10-18 16:53:10|175799.4|175709.4|175807.6|175717.6|175807.6|175717.6|175795.9|175705.9|13
1729270400000|2024-10-18 16:53:20|175807.3|175717.3|175810|175720|175810.9|175720.9|175807.2|175717.2|10
1729270410000|2024-10-18 16:53:30|175809.9|175719.9|175815.2|175725.2|175815.2|175725.2|175806.5|175716.5|9
1729270420000|2024-10-18 16:53:40|175817.8|175727.8|175817.6|175727.6|175819.6|175729.6|175815.2|175725.2|10
1729270430000|2024-10-18 16:53:50|175817.2|175727.2|175813.5|175723.5|175817.2|175727.2|175812.8|175722.8|9
1729270440000|2024-10-18 16:54:00|175815.4|175725.4|175823.8|175733.8|175823.8|175733.8|175814.5|175724.5|7
1729270450000|2024-10-18 16:54:10|175820.7|175730.7|175815.5|175725.5|175820.7|175730.7|175815.5|175725.5|4
1729270460000|2024-10-18 16:54:20|175812.7|175722.7|175816.8|175726.8|175818.9|175728.9|175811.8|175721.8|13
1729270470000|2024-10-18 16:54:30|175815.9|175725.9|175814.3|175724.3|175818.1|175728.1|175814.1|175724.1|6
1729270480000|2024-10-18 16:54:40|175814.5|175724.5|175808.1|175718.1|175815.5|175725.5|175807.2|175717.2|7
1729270490000|2024-10-18 16:54:50|175808|175718|175809.5|175719.5|175809.5|175719.5|175807.8|175717.8|4
1729270500000|2024-10-18 16:55:00|175810.1|175720.1|175807.5|175717.5|175810.1|175720.1|175800.3|175710.3|7
1729270510000|2024-10-18 16:55:10|175807.6|175717.6|175799.7|175709.7|175809.4|175719.4|175795.5|175705.5|8
1729270520000|2024-10-18 16:55:20|175792.6|175702.6|175800.4|175710.4|175800.4|175710.4|175792.5|175702.5|7
1729270530000|2024-10-18 16:55:30|175798|175708|175798.8|175708.8|175798.8|175708.8|175797|175707|4
1729270540000|2024-10-18 16:55:40|175799|175709|175798.4|175708.4|175801.2|175711.2|175792.2|175702.2|11
1729270550000|2024-10-18 16:55:50|175798.3|175708.3|175780|175690|175798.3|175708.3|175777.3|175687.3|10
1729270560000|2024-10-18 16:56:00|175777.6|175687.6|175781.4|175691.4|175781.4|175691.4|175777.6|175687.6|13
1729270570000|2024-10-18 16:56:10|175780|175690|175779|175689|175785|175695|175777.6|175687.6|9
1729270580000|2024-10-18 16:56:20|175780.9|175690.9|175782.4|175692.4|175783.1|175693.1|175780.1|175690.1|10
1729270590000|2024-10-18 16:56:30|175782.6|175692.6|175786.2|175696.2|175786.2|175696.2|175782.6|175692.6|4
1729270600000|2024-10-18 16:56:40|175784.3|175694.3|175779.8|175689.8|175796.5|175706.5|175779.8|175689.8|10
1729270610000|2024-10-18 16:56:50|175779.6|175689.6|175775.3|175685.3|175779.6|175689.6|175773.8|175683.8|8
1729270620000|2024-10-18 16:57:00|175778.1|175688.1|175783.5|175693.5|175783.5|175693.5|175778.1|175688.1|5
1729270630000|2024-10-18 16:57:10|175781.8|175691.8|175781.1|175691.1|175781.8|175691.8|175781.1|175691.1|3
1729270640000|2024-10-18 16:57:20|175779.9|175689.9|175781|175691|175781|175691|175779.9|175689.9|3
1729270650000|2024-10-18 16:57:30|175780.6|175690.6|175782.4|175692.4|175782.4|175692.4|175780.6|175690.6|4
1729270660000|2024-10-18 16:57:40|175783|175693|175784.5|175694.5|175784.5|175694.5|175780.3|175690.3|7
1729270670000|2024-10-18 16:57:50|175786.8|175696.8|175780|175690|175789.7|175699.7|175777.5|175687.5|13
1729270680000|2024-10-18 16:58:00|175780.3|175690.3|175780|175690|175780.3|175690.3|175780|175690|2
1729270690000|2024-10-18 16:58:10|175782.9|175692.9|175781|175691|175782.9|175692.9|175778.8|175688.8|6
1729270700000|2024-10-18 16:58:20|175781.4|175691.4|175776.8|175686.8|175782.9|175692.9|175776.8|175686.8|6
1729270710000|2024-10-18 16:58:30|175778.8|175688.8|175779.7|175689.7|175782.6|175692.6|175778.8|175688.8|6
1729270720000|2024-10-18 16:58:40|175782.8|175692.8|175783.2|175693.2|175783.2|175693.2|175782.8|175692.8|2
1729270730000|2024-10-18 16:58:50|175782.5|175692.5|175778.5|175688.5|175782.5|175692.5|175778.5|175688.5|4
1729270740000|2024-10-18 16:59:00|175777.6|175687.6|175775.4|175685.4|175777.6|175687.6|175775.2|175685.2|6
1729270750000|2024-10-18 16:59:10|175774.7|175684.7|175776.1|175686.1|175776.1|175686.1|175774.7|175684.7|5
1729270760000|2024-10-18 16:59:20|175775.9|175685.9|175777.8|175687.8|175777.8|175687.8|175775.9|175685.9|4
1729270770000|2024-10-18 16:59:30|175779.6|175689.6|175778.9|175688.9|175779.6|175689.6|175778.9|175688.9|3
1729270780000|2024-10-18 16:59:40|175779.6|175689.6|175771.8|175681.8|175779.6|175689.6|175771.2|175681.2|12
1729270790000|2024-10-18 16:59:50|175773|175683|175773.5|175683.5|175774.6|175684.6|175771.7|175681.7|9
1729270800000|2024-10-18 17:00:00|175754.2|175664.2|175785.1|175695.1|175785.1|175695.1|175754.2|175664.2|16
1729270810000|2024-10-18 17:00:10|175786.2|175696.2|175785.4|175695.4|175787.3|175697.3|175781|175691|11
1729270820000|2024-10-18 17:00:20|175785.3|175695.3|175788.1|175698.1|175788.8|175698.8|175784|175694|8
1729270830000|2024-10-18 17:00:30|175804.2|175714.2|175803.7|175713.7|175805.6|175715.6|175796.8|175706.8|13
1729270840000|2024-10-18 17:00:40|175798.4|175708.4|175800.3|175710.3|175800.4|175710.4|175798.4|175708.4|4
1729270850000|2024-10-18 17:00:50|175804.6|175714.6|175801.9|175711.9|175808.8|175718.8|175800|175710|13
1729270860000|2024-10-18 17:01:00|175802.9|175712.9|175802.1|175712.1|175816.1|175726.1|175802.1|175712.1|15
1729270870000|2024-10-18 17:01:10|175806.3|175716.3|175804.1|175714.1|175813.7|175723.7|175800.3|175710.3|24
1729270880000|2024-10-18 17:01:20|175800.1|175710.1|175804.5|175714.5|175804.5|175714.5|175799.7|175709.7|6
1729270890000|2024-10-18 17:01:30|175797.1|175707.1|175795.7|175705.7|175804.9|175714.9|175793.5|175703.5|12
1729270900000|2024-10-18 17:01:40|175795.4|175705.4|175800.6|175710.6|175803.9|175713.9|175795.4|175705.4|13
1729270910000|2024-10-18 17:01:50|175801.6|175711.6|175821.2|175731.2|175821.9|175731.9|175801.6|175711.6|11
1729270920000|2024-10-18 17:02:00|175822.8|175732.8|175825|175735|175826.4|175736.4|175821.1|175731.1|16
1729270930000|2024-10-18 17:02:10|175823|175733|175821.2|175731.2|175823|175733|175819.1|175729.1|15
1729270940000|2024-10-18 17:02:20|175820.4|175730.4|175823.5|175733.5|175828.8|175738.8|175820.2|175730.2|11
1729270950000|2024-10-18 17:02:30|175823.7|175733.7|175826.2|175736.2|175826.2|175736.2|175820.5|175730.5|5
1729270960000|2024-10-18 17:02:40|175828|175738|175847.2|175757.2|175850.9|175760.9|175824.4|175734.4|6
1729270970000|2024-10-18 17:02:50|175848.9|175758.9|175847.8|175757.8|175850.8|175760.8|175846.7|175756.7|9
1729270980000|2024-10-18 17:03:00|175819.5|175729.5|175824.8|175734.8|175829.3|175739.3|175819.5|175729.5|12
1729270990000|2024-10-18 17:03:10|175822.3|175732.3|175823.7|175733.7|175826.4|175736.4|175819.4|175729.4|17
1729271000000|2024-10-18 17:03:20|175823.1|175733.1|175816.1|175726.1|175824.6|175734.6|175816.1|175726.1|11
1729271010000|2024-10-18 17:03:30|175818.4|175728.4|175822|175732|175830.5|175740.5|175818.4|175728.4|13
1729271020000|2024-10-18 17:03:40|175824.6|175734.6|175824.3|175734.3|175824.6|175734.6|175820.9|175730.9|7
1729271030000|2024-10-18 17:03:50|175823.9|175733.9|175822.6|175732.6|175829.1|175739.1|175822.6|175732.6|11
1729271040000|2024-10-18 17:04:00|175823.1|175733.1|175823.4|175733.4|175824.3|175734.3|175823.1|175733.1|6
1729271050000|2024-10-18 17:04:10|175820.8|175730.8|175819.1|175729.1|175821.6|175731.6|175819.1|175729.1|5
1729271060000|2024-10-18 17:04:20|175816.1|175726.1|175816.7|175726.7|175818|175728|175814|175724|8
1729271070000|2024-10-18 17:04:30|175813.3|175723.3|175817.1|175727.1|175817.1|175727.1|175805.5|175715.5|11
1729271080000|2024-10-18 17:04:40|175819.3|175729.3|175822.2|175732.2|175826.5|175736.5|175816.2|175726.2|20
1729271090000|2024-10-18 17:04:50|175821.6|175731.6|175814.4|175724.4|175821.6|175731.6|175810.8|175720.8|14
1729271100000|2024-10-18 17:05:00|175816.2|175726.2|175833.8|175743.8|175835.1|175745.1|175810.8|175720.8|7
1729271110000|2024-10-18 17:05:10|175831.4|175741.4|175840.4|175750.4|175842.8|175752.8|175831.4|175741.4|13
1729271120000|2024-10-18 17:05:20|175840.1|175750.1|175838.5|175748.5|175840.1|175750.1|175838.5|175748.5|5
1729271130000|2024-10-18 17:05:30|175843.4|175753.4|175845.6|175755.6|175846|175756|175838.6|175748.6|13
1729271140000|2024-10-18 17:05:40|175844.8|175754.8|175841.9|175751.9|175844.8|175754.8|175840.3|175750.3|7
1729271150000|2024-10-18 17:05:50|175845|175755|175855.4|175765.4|175860.8|175770.8|175845|175755|5
1729271160000|2024-10-18 17:06:00|175854.6|175764.6|175851.6|175761.6|175854.6|175764.6|175851.6|175761.6|3
1729271170000|2024-10-18 17:06:10|175852.6|175762.6|175871.4|175781.4|175876.1|175786.1|175852.6|175762.6|11
1729271180000|2024-10-18 17:06:20|175872.4|175782.4|175862.4|175772.4|175872.4|175782.4|175862.4|175772.4|3
1729271190000|2024-10-18 17:06:30|175857.4|175767.4|175852.7|175762.7|175857.4|175767.4|175849.3|175759.3|10
1729271200000|2024-10-18 17:06:40|175854.6|175764.6|175856.7|175766.7|175857.5|175767.5|175854.6|175764.6|4
1729271210000|2024-10-18 17:06:50|175855.7|175765.7|175854.6|175764.6|175856.5|175766.5|175854.6|175764.6|6
1729271220000|2024-10-18 17:07:00|175855.3|175765.3|175852.8|175762.8|175855.5|175765.5|175852.8|175762.8|4
1729271230000|2024-10-18 17:07:10|175856.4|175766.4|175859.4|175769.4|175859.4|175769.4|175855.2|175765.2|6
1729271240000|2024-10-18 17:07:20|175859.8|175769.8|175857.2|175767.2|175859.8|175769.8|175856.3|175766.3|5
1729271250000|2024-10-18 17:07:30|175859.4|175769.4|175862.4|175772.4|175862.4|175772.4|175858.2|175768.2|4
1729271260000|2024-10-18 17:07:40|175861.1|175771.1|175859.2|175769.2|175861.1|175771.1|175859.2|175769.2|6
1729271270000|2024-10-18 17:07:50|175860.8|175770.8|175855.1|175765.1|175860.8|175770.8|175852.4|175762.4|8
1729271280000|2024-10-18 17:08:00|175845|175755|175849.5|175759.5|175849.6|175759.6|175845|175755|6
1729271290000|2024-10-18 17:08:10|175850.9|175760.9|175854.4|175764.4|175858.2|175768.2|175850.9|175760.9|4
1729271300000|2024-10-18 17:08:20|175853.1|175763.1|175851.6|175761.6|175853.1|175763.1|175851.6|175761.6|4
1729271310000|2024-10-18 17:08:30|175852.3|175762.3|175854.1|175764.1|175854.9|175764.9|175845.8|175755.8|7
1729271320000|2024-10-18 17:08:40|175854.3|175764.3|175848.8|175758.8|175854.6|175764.6|175848.8|175758.8|7
1729271330000|2024-10-18 17:08:50|175851.1|175761.1|175845.6|175755.6|175851.1|175761.1|175844.1|175754.1|8
1729271340000|2024-10-18 17:09:00|175844.2|175754.2|175849.1|175759.1|175851|175761|175844.2|175754.2|6
1729271350000|2024-10-18 17:09:10|175853|175763|175853.5|175763.5|175856.8|175766.8|175853|175763|4
1729271360000|2024-10-18 17:09:20|175853.6|175763.6|175853.6|175763.6|175853.6|175763.6|175853.6|175763.6|1
1729271370000|2024-10-18 17:09:30|175853.5|175763.5|175852.6|175762.6|175853.5|175763.5|175852.6|175762.6|2
1729271380000|2024-10-18 17:09:40|175851.7|175761.7|175862.4|175772.4|175866.6|175776.6|175851.7|175761.7|8
1729271390000|2024-10-18 17:09:50|175862.7|175772.7|175861.2|175771.2|175868.5|175778.5|175856.6|175766.6|8
1729271400000|2024-10-18 17:10:00|175864.8|175774.8|175864.7|175774.7|175865.9|175775.9|175864.7|175774.7|3
1729271410000|2024-10-18 17:10:10|175866.6|175776.6|175859.2|175769.2|175866.6|175776.6|175858|175768|9
1729271420000|2024-10-18 17:10:20|175858.3|175768.3|175864.8|175774.8|175866|175776|175857.3|175767.3|7
1729271430000|2024-10-18 17:10:30|175864.4|175774.4|175864.7|175774.7|175869.1|175779.1|175864|175774|9
1729271440000|2024-10-18 17:10:40|175863|175773|175859.6|175769.6|175863|175773|175858.4|175768.4|6
1729271450000|2024-10-18 17:10:50|175860.1|175770.1|175860.7|175770.7|175860.7|175770.7|175854.1|175764.1|8
1729271460000|2024-10-18 17:11:00|175861.6|175771.6|175864.4|175774.4|175864.4|175774.4|175857.7|175767.7|9
1729271470000|2024-10-18 17:11:10|175864.7|175774.7|175863.8|175773.8|175864.7|175774.7|175863.8|175773.8|2
1729271480000|2024-10-18 17:11:20|175866.4|175776.4|175868.2|175778.2|175868.2|175778.2|175865|175775|5
1729271490000|2024-10-18 17:11:30|175866.6|175776.6|175859.5|175769.5|175866.6|175776.6|175857.9|175767.9|5
1729271500000|2024-10-18 17:11:40|175851.7|175761.7|175863.1|175773.1|175863.1|175773.1|175851.7|175761.7|7
1729271510000|2024-10-18 17:11:50|175863.4|175773.4|175864.5|175774.5|175864.5|175774.5|175857.8|175767.8|8
1729271520000|2024-10-18 17:12:00|175865.7|175775.7|175868.9|175778.9|175868.9|175778.9|175865.7|175775.7|3
1729271530000|2024-10-18 17:12:10|175871.5|175781.5|175871.6|175781.6|175871.6|175781.6|175871.5|175781.5|2
1729271540000|2024-10-18 17:12:20|175865.2|175775.2|175860.1|175770.1|175865.2|175775.2|175858.5|175768.5|6
1729271550000|2024-10-18 17:12:30|175860.9|175770.9|175870.3|175780.3|175870.3|175780.3|175860.9|175770.9|4
1729271560000|2024-10-18 17:12:40|175870.2|175780.2|175870.3|175780.3|175870.3|175780.3|175870.2|175780.2|2
1729271570000|2024-10-18 17:12:50|175865.5|175775.5|175868|175778|175869.9|175779.9|175864.7|175774.7|5
1729271580000|2024-10-18 17:13:00|175885.9|175795.9|175862.3|175772.3|175885.9|175795.9|175862.3|175772.3|6
1729271590000|2024-10-18 17:13:10|175862.2|175772.2|175862|175772|175862.2|175772.2|175862|175772|2
1729271600000|2024-10-18 17:13:20|175863|175773|175860.1|175770.1|175864.9|175774.9|175857.3|175767.3|14
1729271610000|2024-10-18 17:13:30|175862.8|175772.8|175863.4|175773.4|175863.4|175773.4|175859.2|175769.2|3
1729271620000|2024-10-18 17:13:40|175857.6|175767.6|175864.6|175774.6|175865.8|175775.8|175857.6|175767.6|9
1729271630000|2024-10-18 17:13:50|175862.9|175772.9|175867.8|175777.8|175867.8|175777.8|175859.7|175769.7|14
1729271640000|2024-10-18 17:14:00|175869.6|175779.6|175863.4|175773.4|175869.6|175779.6|175863.4|175773.4|13
1729271650000|2024-10-18 17:14:10|175865|175775|175870.2|175780.2|175872.6|175782.6|175865|175775|8
1729271660000|2024-10-18 17:14:20|175872.5|175782.5|175872.6|175782.6|175872.6|175782.6|175870.1|175780.1|9
1729271670000|2024-10-18 17:14:30|175872.5|175782.5|175873|175783|175873|175783|175872.5|175782.5|2
1729271680000|2024-10-18 17:14:40|175873.9|175783.9|175867.1|175777.1|175880.3|175790.3|175865.2|175775.2|10
1729271690000|2024-10-18 17:14:50|175862.9|175772.9|175872.8|175782.8|175875.4|175785.4|175860.9|175770.9|8
1729271700000|2024-10-18 17:15:00|175871.5|175781.5|175867.6|175777.6|175873.5|175783.5|175864.7|175774.7|11
1729271710000|2024-10-18 17:15:10|175874|175784|175876.2|175786.2|175876.2|175786.2|175874|175784|3
1729271720000|2024-10-18 17:15:20|175879.6|175789.6|175895.9|175805.9|175904.8|175814.8|175879.6|175789.6|14
1729271730000|2024-10-18 17:15:30|175892.7|175802.7|175893.8|175803.8|175896.2|175806.2|175892.4|175802.4|6
1729271740000|2024-10-18 17:15:40|175894.8|175804.8|175899.8|175809.8|175902.4|175812.4|175894.8|175804.8|8
1729271750000|2024-10-18 17:15:50|175896.8|175806.8|175898.5|175808.5|175898.5|175808.5|175896|175806|6
1729271760000|2024-10-18 17:16:00|175897.3|175807.3|175904.7|175814.7|175906.1|175816.1|175893.6|175803.6|12
1729271770000|2024-10-18 17:16:10|175905.3|175815.3|175905.3|175815.3|175905.3|175815.3|175905.3|175815.3|1
1729271780000|2024-10-18 17:16:20|175906.5|175816.5|175910.9|175820.9|175914.1|175824.1|175906.5|175816.5|10
1729271790000|2024-10-18 17:16:30|175911.9|175821.9|175910.9|175820.9|175911.9|175821.9|175909.9|175819.9|6
1729271800000|2024-10-18 17:16:40|175914.1|175824.1|175910|175820|175916.5|175826.5|175908.9|175818.9|9
1729271810000|2024-10-18 17:16:50|175908.7|175818.7|175914.4|175824.4|175917.3|175827.3|175906|175816|9
1729271820000|2024-10-18 17:17:00|175912.8|175822.8|175914.7|175824.7|175920.5|175830.5|175912.8|175822.8|7
1729271830000|2024-10-18 17:17:10|175928.9|175838.9|175922.5|175832.5|175928.9|175838.9|175920.4|175830.4|9
1729271840000|2024-10-18 17:17:20|175924.4|175834.4|175928.5|175838.5|175928.5|175838.5|175924.4|175834.4|3
1729271850000|2024-10-18 17:17:30|175927.5|175837.5|175927.6|175837.6|175927.6|175837.6|175927.5|175837.5|2
1729271860000|2024-10-18 17:17:40|175929.7|175839.7|175934|175844|175934|175844|175927.3|175837.3|9
1729271870000|2024-10-18 17:17:50|175934.8|175844.8|175934.4|175844.4|175934.8|175844.8|175932.6|175842.6|4
1729271880000|2024-10-18 17:18:00|175934.6|175844.6|175932.8|175842.8|175934.8|175844.8|175932.8|175842.8|3
1729271890000|2024-10-18 17:18:10|175934.9|175844.9|175934.2|175844.2|175934.9|175844.9|175932.7|175842.7|4
1729271900000|2024-10-18 17:18:20|175932.4|175842.4|175932.6|175842.6|175935.3|175845.3|175929.8|175839.8|9
1729271910000|2024-10-18 17:18:30|175932.4|175842.4|175923.1|175833.1|175932.4|175842.4|175921.7|175831.7|8
1729271920000|2024-10-18 17:18:40|175921.3|175831.3|175924.6|175834.6|175924.6|175834.6|175921.3|175831.3|5
1729271930000|2024-10-18 17:18:50|175924.1|175834.1|175924|175834|175924.6|175834.6|175923.7|175833.7|6
1729271940000|2024-10-18 17:19:00|175924.3|175834.3|175923.5|175833.5|175926|175836|175923.5|175833.5|7
1729271950000|2024-10-18 17:19:10|175925|175835|175932.8|175842.8|175932.8|175842.8|175925|175835|5
1729271960000|2024-10-18 17:19:20|175931.4|175841.4|175922.8|175832.8|175931.4|175841.4|175921.2|175831.2|8
1729271970000|2024-10-18 17:19:30|175922.9|175832.9|175921.3|175831.3|175923|175833|175921.3|175831.3|4
1729271980000|2024-10-18 17:19:40|175922.7|175832.7|175916.1|175826.1|175923.3|175833.3|175912.3|175822.3|12
1729271990000|2024-10-18 17:19:50|175914.7|175824.7|175928.4|175838.4|175928.4|175838.4|175914.7|175824.7|6
1729272000000|2024-10-18 17:20:00|175926.7|175836.7|175927|175837|175933.3|175843.3|175924.2|175834.2|6
1729272010000|2024-10-18 17:20:10|175925.9|175835.9|175924.9|175834.9|175925.9|175835.9|175924.9|175834.9|2
1729272020000|2024-10-18 17:20:20|175932.7|175842.7|175926.9|175836.9|175933.9|175843.9|175924.7|175834.7|6
1729272030000|2024-10-18 17:20:30|175925.6|175835.6|175921.7|175831.7|175925.6|175835.6|175921.7|175831.7|3
1729272040000|2024-10-18 17:20:40|175923.5|175833.5|175926.2|175836.2|175926.2|175836.2|175921.5|175831.5|9
1729272050000|2024-10-18 17:20:50|175924.4|175834.4|175926|175836|175926.1|175836.1|175922.6|175832.6|10
1729272060000|2024-10-18 17:21:00|175922.9|175832.9|175927.3|175837.3|175931.7|175841.7|175922.9|175832.9|10
1729272070000|2024-10-18 17:21:10|175924.4|175834.4|175924.8|175834.8|175924.8|175834.8|175922.7|175832.7|4
1729272080000|2024-10-18 17:21:20|175923|175833|175922.7|175832.7|175923|175833|175922.7|175832.7|2
1729272090000|2024-10-18 17:21:30|175923.4|175833.4|175923.4|175833.4|175923.4|175833.4|175923.4|175833.4|1
1729272100000|2024-10-18 17:21:40|175920.6|175830.6|175924.9|175834.9|175924.9|175834.9|175920.6|175830.6|7
1729272110000|2024-10-18 17:21:50|175924.8|175834.8|175924.8|175834.8|175924.8|175834.8|175922.4|175832.4|5
1729272120000|2024-10-18 17:22:00|175922.5|175832.5|175938.4|175848.4|175938.4|175848.4|175922.5|175832.5|9
1729272130000|2024-10-18 17:22:10|175937.6|175847.6|175937.7|175847.7|175937.7|175847.7|175935|175845|5
1729272140000|2024-10-18 17:22:20|175937.1|175847.1|175937.1|175847.1|175937.1|175847.1|175937.1|175847.1|1
1729272150000|2024-10-18 17:22:30|175938.9|175848.9|175939.5|175849.5|175939.5|175849.5|175938.8|175848.8|3
1729272160000|2024-10-18 17:22:40|175939.7|175849.7|175938|175848|175939.7|175849.7|175938|175848|3
1729272170000|2024-10-18 17:22:50|175937.2|175847.2|175937.2|175847.2|175937.2|175847.2|175937.2|175847.2|1
1729272180000|2024-10-18 17:23:00|175937.3|175847.3|175937.2|175847.2|175937.3|175847.3|175937.2|175847.2|2
1729272190000|2024-10-18 17:23:10|175936.7|175846.7|175936|175846|175938.2|175848.2|175935.8|175845.8|8
1729272200000|2024-10-18 17:23:20|175935.2|175845.2|175934.9|175844.9|175935.2|175845.2|175934.9|175844.9|2
1729272210000|2024-10-18 17:23:30|175934.6|175844.6|175934.4|175844.4|175939.1|175849.1|175934.4|175844.4|5
1729272220000|2024-10-18 17:23:40|175938.3|175848.3|175932.9|175842.9|175940.2|175850.2|175932.7|175842.7|13
1729272230000|2024-10-18 17:23:50|175934.7|175844.7|175930.9|175840.9|175936|175846|175927.4|175837.4|6
1729272240000|2024-10-18 17:24:00|175932.7|175842.7|175933.6|175843.6|175933.6|175843.6|175929.9|175839.9|10
1729272250000|2024-10-18 17:24:10|175932.8|175842.8|175936|175846|175936|175846|175932.7|175842.7|8
1729272260000|2024-10-18 17:24:20|175936.5|175846.5|175936|175846|175936.5|175846.5|175934|175844|16
1729272270000|2024-10-18 17:24:30|175935.9|175845.9|175937.5|175847.5|175940|175850|175935.9|175845.9|8
1729272280000|2024-10-18 17:24:40|175938.6|175848.6|175935.2|175845.2|175940.1|175850.1|175933.2|175843.2|16
1729272300000|2024-10-18 17:25:00|175936.9|175846.9|175937.2|175847.2|175937.2|175847.2|175935|175845|5
1729272310000|2024-10-18 17:25:10|175936.4|175846.4|175935.8|175845.8|175942.8|175852.8|175935.6|175845.6|7
1729272320000|2024-10-18 17:25:20|175937.6|175847.6|175932.6|175842.6|175937.6|175847.6|175931.2|175841.2|12
1729272330000|2024-10-18 17:25:30|175932.7|175842.7|175932.5|175842.5|175932.7|175842.7|175932.5|175842.5|2
1729272340000|2024-10-18 17:25:40|175934.4|175844.4|175931.8|175841.8|175934.5|175844.5|175931.8|175841.8|5
1729272350000|2024-10-18 17:25:50|175931.2|175841.2|175932.3|175842.3|175932.3|175842.3|175929.7|175839.7|4
1729272360000|2024-10-18 17:26:00|175935|175845|175934.6|175844.6|175935|175845|175923.5|175833.5|10
1729272370000|2024-10-18 17:26:10|175933.6|175843.6|175929.1|175839.1|175934.4|175844.4|175929.1|175839.1|10
1729272380000|2024-10-18 17:26:20|175929.2|175839.2|175929.1|175839.1|175929.2|175839.2|175929.1|175839.1|2
1729272390000|2024-10-18 17:26:30|175926.5|175836.5|175929.3|175839.3|175932.2|175842.2|175926.5|175836.5|9
1729272400000|2024-10-18 17:26:40|175931.3|175841.3|175930.4|175840.4|175931.3|175841.3|175930.2|175840.2|3
1729272410000|2024-10-18 17:26:50|175931.8|175841.8|175935.2|175845.2|175935.9|175845.9|175931.8|175841.8|7
1729272420000|2024-10-18 17:27:00|175935|175845|175932.4|175842.4|175938.2|175848.2|175932.4|175842.4|9
1729272430000|2024-10-18 17:27:10|175935.6|175845.6|175937.9|175847.9|175937.9|175847.9|175935.6|175845.6|6
1729272440000|2024-10-18 17:27:20|175934.6|175844.6|175937.8|175847.8|175939.6|175849.6|175931.1|175841.1|8
1729272450000|2024-10-18 17:27:30|175939.6|175849.6|175938|175848|175940.2|175850.2|175937.4|175847.4|5
1729272460000|2024-10-18 17:27:40|175937.4|175847.4|175937.1|175847.1|175940.4|175850.4|175936|175846|6
1729272470000|2024-10-18 17:27:50|175937.3|175847.3|175936|175846|175939|175849|175935.4|175845.4|9
1729272480000|2024-10-18 17:28:00|175931.5|175841.5|175937.5|175847.5|175941.5|175851.5|175931.5|175841.5|23
1729272490000|2024-10-18 17:28:10|175935.3|175845.3|175936.5|175846.5|175938.5|175848.5|175935.3|175845.3|6
1729272500000|2024-10-18 17:28:20|175935.5|175845.5|175935.2|175845.2|175936.1|175846.1|175935.2|175845.2|4
1729272510000|2024-10-18 17:28:30|175933.4|175843.4|175934.5|175844.5|175935.3|175845.3|175926.3|175836.3|10
1729272520000|2024-10-18 17:28:40|175932.3|175842.3|175926.2|175836.2|175932.3|175842.3|175925.4|175835.4|7
1729272530000|2024-10-18 17:28:50|175926.6|175836.6|175928.3|175838.3|175929.1|175839.1|175926.6|175836.6|6
1729272540000|2024-10-18 17:29:00|175926.9|175836.9|175926.8|175836.8|175927.8|175837.8|175923.7|175833.7|6
1729272550000|2024-10-18 17:29:10|175933.9|175843.9|175942.7|175852.7|175944.8|175854.8|175933.9|175843.9|8
1729272560000|2024-10-18 17:29:20|175948.6|175858.6|175952.5|175862.5|175952.5|175862.5|175948.6|175858.6|8
1729272570000|2024-10-18 17:29:30|175952.1|175862.1|175946.2|175856.2|175952.6|175862.6|175945.4|175855.4|9
1729272580000|2024-10-18 17:29:40|175948|175858|175943.3|175853.3|175948|175858|175943.3|175853.3|4
1729272590000|2024-10-18 17:29:50|175945.6|175855.6|175944.9|175854.9|175945.6|175855.6|175944.7|175854.7|4
1729272600000|2024-10-18 17:30:00|175946.3|175856.3|175944.4|175854.4|175946.3|175856.3|175944.3|175854.3|14
1729272610000|2024-10-18 17:30:10|175942.9|175852.9|175946.5|175856.5|175946.5|175856.5|175942.9|175852.9|8
1729272620000|2024-10-18 17:30:20|175948.1|175858.1|175948.8|175858.8|175951.5|175861.5|175947.1|175857.1|11
1729272630000|2024-10-18 17:30:30|175947.2|175857.2|175948.8|175858.8|175949.3|175859.3|175947.2|175857.2|5
1729272640000|2024-10-18 17:30:40|175948.9|175858.9|175947.8|175857.8|175951|175861|175947.3|175857.3|8
1729272650000|2024-10-18 17:30:50|175949|175859|175947.9|175857.9|175949|175859|175947.9|175857.9|2
1729272660000|2024-10-18 17:31:00|175945.1|175855.1|175948.3|175858.3|175948.9|175858.9|175944.9|175854.9|10
1729272670000|2024-10-18 17:31:10|175947.3|175857.3|175946.5|175856.5|175947.3|175857.3|175945.1|175855.1|9
1729272680000|2024-10-18 17:31:20|175944.7|175854.7|175945|175855|175948.1|175858.1|175943|175853|13
1729272690000|2024-10-18 17:31:30|175944.6|175854.6|175945.2|175855.2|175948|175858|175944.6|175854.6|5
1729272700000|2024-10-18 17:31:40|175947|175857|175941.4|175851.4|175947.5|175857.5|175941.4|175851.4|8
1729272710000|2024-10-18 17:31:50|175942.1|175852.1|175944.7|175854.7|175945.6|175855.6|175942.1|175852.1|8
1729272720000|2024-10-18 17:32:00|175946.1|175856.1|175931.4|175841.4|175946.1|175856.1|175931.4|175841.4|10
1729272730000|2024-10-18 17:32:10|175928.4|175838.4|175921.4|175831.4|175930.2|175840.2|175921.4|175831.4|8
1729272740000|2024-10-18 17:32:20|175924|175834|175877|175787|175934.6|175844.6|175869.6|175779.6|14
1729272750000|2024-10-18 17:32:30|175878.2|175788.2|175870.9|175780.9|175878.2|175788.2|175870.9|175780.9|7
1729272760000|2024-10-18 17:32:40|175870.7|175780.7|175874.4|175784.4|175878|175788|175870.7|175780.7|11
1729272770000|2024-10-18 17:32:50|175876.3|175786.3|175896|175806|175899.6|175809.6|175876.3|175786.3|16
1729272780000|2024-10-18 17:33:00|175896.6|175806.6|175908.1|175818.1|175908.8|175818.8|175896.6|175806.6|8
1729272790000|2024-10-18 17:33:10|175909.4|175819.4|175916.5|175826.5|175918.9|175828.9|175909.4|175819.4|6
1729272800000|2024-10-18 17:33:20|175915.7|175825.7|175918.2|175828.2|175918.2|175828.2|175915.5|175825.5|5
1729272810000|2024-10-18 17:33:30|175917.7|175827.7|175917.6|175827.6|175918.1|175828.1|175915.5|175825.5|6
1729272820000|2024-10-18 17:33:40|175918.6|175828.6|175929.9|175839.9|175930.6|175840.6|175918.6|175828.6|14
1729272830000|2024-10-18 17:33:50|175928.6|175838.6|175924|175834|175928.6|175838.6|175924|175834|3
1729272840000|2024-10-18 17:34:00|175921.3|175831.3|175918.6|175828.6|175922.2|175832.2|175917.8|175827.8|5
1729272850000|2024-10-18 17:34:10|175919.6|175829.6|175919.8|175829.8|175920.2|175830.2|175918.4|175828.4|5
1729272860000|2024-10-18 17:34:20|175920|175830|175920.9|175830.9|175920.9|175830.9|175920|175830|4
1729272870000|2024-10-18 17:34:30|175921.9|175831.9|175930.9|175840.9|175932.4|175842.4|175921.9|175831.9|7
1729272880000|2024-10-18 17:34:40|175930.8|175840.8|175930.2|175840.2|175933.4|175843.4|175930.2|175840.2|4
1729272890000|2024-10-18 17:34:50|175931.3|175841.3|175935.9|175845.9|175935.9|175845.9|175931.2|175841.2|6
1729272900000|2024-10-18 17:35:00|175934.6|175844.6|175935.4|175845.4|175938.9|175848.9|175933.3|175843.3|10
1729272910000|2024-10-18 17:35:10|175932.2|175842.2|175929.3|175839.3|175936.1|175846.1|175929.3|175839.3|9
1729272920000|2024-10-18 17:35:20|175929|175839|175932.6|175842.6|175936.9|175846.9|175929|175839|11
1729272930000|2024-10-18 17:35:30|175934.7|175844.7|175941|175851|175943.6|175853.6|175934.7|175844.7|16
1729272940000|2024-10-18 17:35:40|175938.8|175848.8|175934.8|175844.8|175941|175851|175932.4|175842.4|14
1729272950000|2024-10-18 17:35:50|175931.9|175841.9|175933.4|175843.4|175935.8|175845.8|175931.9|175841.9|6
1729272960000|2024-10-18 17:36:00|175936|175846|175943.7|175853.7|175944.6|175854.6|175935.1|175845.1|13
1729272970000|2024-10-18 17:36:10|175943.5|175853.5|175941.5|175851.5|175943.7|175853.7|175941.5|175851.5|4
1729272980000|2024-10-18 17:36:20|175941.1|175851.1|175941.3|175851.3|175941.3|175851.3|175941.1|175851.1|2
1729272990000|2024-10-18 17:36:30|175939.8|175849.8|175943|175853|175945.8|175855.8|175937.3|175847.3|10
1729273000000|2024-10-18 17:36:40|175942|175852|175941.6|175851.6|175943.4|175853.4|175941.6|175851.6|4
1729273010000|2024-10-18 17:36:50|175945.6|175855.6|175944.4|175854.4|175945.7|175855.7|175942.5|175852.5|6
1729273020000|2024-10-18 17:37:00|175945.9|175855.9|175941.4|175851.4|175945.9|175855.9|175939.5|175849.5|8
1729273030000|2024-10-18 17:37:10|175942.8|175852.8|175933.8|175843.8|175943.8|175853.8|175933.8|175843.8|11
1729273040000|2024-10-18 17:37:20|175935.6|175845.6|175934.3|175844.3|175935.7|175845.7|175933.9|175843.9|6
1729273050000|2024-10-18 17:37:30|175934.2|175844.2|175935.4|175845.4|175935.4|175845.4|175933.4|175843.4|4
1729273060000|2024-10-18 17:37:40|175936.7|175846.7|175942.5|175852.5|175945.8|175855.8|175936.7|175846.7|5
1729273070000|2024-10-18 17:37:50|175945.8|175855.8|175947|175857|175947|175857|175944.9|175854.9|7
1729273080000|2024-10-18 17:38:00|175948.6|175858.6|175943.6|175853.6|175948.6|175858.6|175943.6|175853.6|8
1729273090000|2024-10-18 17:38:10|175942.1|175852.1|175941.3|175851.3|175944.3|175854.3|175939.7|175849.7|13
1729273100000|2024-10-18 17:38:20|175942.9|175852.9|175944|175854|175946.5|175856.5|175938.9|175848.9|17
1729273110000|2024-10-18 17:38:30|175944.6|175854.6|175945.7|175855.7|175946.5|175856.5|175942.8|175852.8|11
1729273120000|2024-10-18 17:38:40|175947.7|175857.7|175945.2|175855.2|175949.5|175859.5|175945.2|175855.2|11
1729273130000|2024-10-18 17:38:50|175948.6|175858.6|175989.9|175899.9|176004.7|175914.7|175946|175856|13
1729273140000|2024-10-18 17:39:00|175988.3|175898.3|176013.2|175923.2|176016.5|175926.5|175982|175892|11
1729273150000|2024-10-18 17:39:10|176013.9|175923.9|176038.1|175948.1|176040.4|175950.4|176011|175921|11
1729273160000|2024-10-18 17:39:20|176035.9|175945.9|176035.9|175945.9|176035.9|175945.9|176035.9|175945.9|1
1729273170000|2024-10-18 17:39:30|176036.9|175946.9|176041.5|175951.5|176044.4|175954.4|176036.9|175946.9|11
1729273180000|2024-10-18 17:39:40|176045.2|175955.2|176040.6|175950.6|176045.2|175955.2|176038.9|175948.9|4
1729273190000|2024-10-18 17:39:50|176039.2|175949.2|176046.5|175956.5|176048.5|175958.5|176039.1|175949.1|8
1729273200000|2024-10-18 17:40:00|176050.8|175960.8|176040.3|175950.3|176051|175961|176036.5|175946.5|5
1729273210000|2024-10-18 17:40:10|176036.5|175946.5|176040|175950|176040|175950|176036.5|175946.5|2
1729273220000|2024-10-18 17:40:20|176044.2|175954.2|176044.2|175954.2|176044.2|175954.2|176044.2|175954.2|1
1729273230000|2024-10-18 17:40:30|176050.4|175960.4|176050.5|175960.5|176050.7|175960.7|176050.4|175960.4|3
1729273240000|2024-10-18 17:40:40|176050.6|175960.6|176044.4|175954.4|176050.6|175960.6|176044.4|175954.4|3
1729273250000|2024-10-18 17:40:50|176039.8|175949.8|176028.5|175938.5|176039.8|175949.8|176028.5|175938.5|2
1729273260000|2024-10-18 17:41:00|176029.2|175939.2|176030.4|175940.4|176034.1|175944.1|176029.2|175939.2|3
1729273270000|2024-10-18 17:41:10|176035.6|175945.6|176052.5|175922.5|176052.5|175947.4|176025.3|175921.9|7
1729273280000|2024-10-18 17:41:20|176030.7|175940.7|176121.7|175991.7|176121.7|175991.7|176025.6|175935.6|6
1729273290000|2024-10-18 17:41:30|176120.9|175990.9|176120.8|175990.8|176120.9|175990.9|176117.7|175987.7|5
1729273300000|2024-10-18 17:41:40|176120.6|175990.6|176124.9|175994.9|176124.9|175994.9|176120.6|175990.6|3
1729273320000|2024-10-18 17:42:00|176124.7|175994.7|176125|175995|176125|175995|176124.7|175994.7|3
1729273330000|2024-10-18 17:42:10|176124.7|175994.7|176116.6|175986.6|176125|175995|176116.6|175986.6|7
1729273340000|2024-10-18 17:42:20|176116.3|175986.3|176116.4|175986.4|176117.5|175987.5|176110.1|175980.1|8
1729273350000|2024-10-18 17:42:30|176116.2|175986.2|176115.6|175985.6|176116.2|175986.2|176112|175982|5
1729273360000|2024-10-18 17:42:40|176115.7|175985.7|176097.1|176007.1|176115.7|176007.1|176096.5|175985.7|5
1729273370000|2024-10-18 17:42:50|176118.1|176028.1|176110.1|176020.1|176118.1|176028.1|176110.1|176020.1|5
1729273380000|2024-10-18 17:43:00|176112.6|176022.6|176110.7|176020.7|176112.6|176022.6|176110.7|176020.7|3
1729273390000|2024-10-18 17:43:10|176111.5|176021.5|176120|176030|176129.6|176039.6|176111.5|176021.5|7
1729273400000|2024-10-18 17:43:20|176120.1|176030.1|176125.7|176035.7|176125.7|176035.7|176120|176030|4
1729273410000|2024-10-18 17:43:30|176125.3|176035.3|176129.7|176039.7|176129.7|176039.7|176125.3|176035.3|6
1729273420000|2024-10-18 17:43:40|176129.8|176039.8|176129.7|176039.7|176129.8|176039.8|176129.6|176039.6|4
1729273430000|2024-10-18 17:43:50|176129.6|176039.6|176129.8|176039.8|176131.6|176041.6|176129.4|176039.4|5
1729273440000|2024-10-18 17:44:00|176128.3|176038.3|176128.3|176038.3|176128.5|176038.5|176128.2|176038.2|4
1729273450000|2024-10-18 17:44:10|176128.5|176038.5|176128.5|176038.5|176128.5|176038.5|176128.5|176038.5|1
1729273460000|2024-10-18 17:44:20|176128.2|176038.2|176126.8|176036.8|176128.2|176038.2|176126.8|176036.8|2
1729273470000|2024-10-18 17:44:30|176127.1|176037.1|176122.4|176032.4|176127.1|176037.1|176121.9|176031.9|6
1729273480000|2024-10-18 17:44:40|176123.3|176033.3|176149.7|176059.7|176153.4|176063.4|176122.7|176032.7|9
1729273490000|2024-10-18 17:44:50|176150.6|176060.6|176152.3|176062.3|176152.4|176062.4|176149.6|176059.6|8
1729273500000|2024-10-18 17:45:00|176151.9|176061.9|176143.6|176053.6|176152|176062|176130.6|176040.6|7
1729273510000|2024-10-18 17:45:10|176142|176052|176132.5|176042.5|176142|176052|176132.5|176042.5|7
1729273520000|2024-10-18 17:45:20|176132.1|176042.1|176132.5|176042.5|176132.5|176042.5|176132.1|176042.1|2
1729273530000|2024-10-18 17:45:30|176132.4|176042.4|176145.5|176055.5|176145.5|176055.5|176132.4|176042.4|10
1729273540000|2024-10-18 17:45:40|176144.9|176054.9|176144.4|176054.4|176144.9|176054.9|176144.4|176054.4|2
1729273550000|2024-10-18 17:45:50|176138.1|176048.1|176143.8|176053.8|176143.8|176053.8|176137.7|176047.7|7
1729273560000|2024-10-18 17:46:00|176150.4|176060.4|176148.8|176058.8|176150.4|176060.4|176148.8|176058.8|4
1729273570000|2024-10-18 17:46:10|176149|176059|176149.2|176059.2|176154|176064|176146.4|176056.4|6
1729273580000|2024-10-18 17:46:20|176148.4|176058.4|176149|176059|176156.2|176066.2|176147|176057|19
1729273590000|2024-10-18 17:46:30|176149.3|176059.3|176151.1|176061.1|176156.8|176066.8|176149.1|176059.1|19
1729273600000|2024-10-18 17:46:40|176151.3|176061.3|176152.7|176062.7|176154|176064|176150.7|176060.7|13
1729273610000|2024-10-18 17:46:50|176150.3|176060.3|176150.8|176060.8|176155.5|176065.5|176149.9|176059.9|26
1729273620000|2024-10-18 17:47:00|176152.4|176062.4|176152.4|176062.4|176154.9|176064.9|176149.6|176059.6|20
1729273630000|2024-10-18 17:47:10|176152|176062|176156.6|176066.6|176157|176067|176152|176062|23
1729273640000|2024-10-18 17:47:20|176157|176067|176163.4|176073.4|176173.7|176083.7|176157|176067|14
1729273650000|2024-10-18 17:47:30|176163.2|176073.2|176160.4|176070.4|176165.7|176075.7|176158.1|176068.1|18
1729273660000|2024-10-18 17:47:40|176161.4|176071.4|176179.9|176089.9|176186.4|176096.4|176159.6|176069.6|16
1729273670000|2024-10-18 17:47:50|176180.1|176090.1|176181.7|176091.7|176181.9|176091.9|176179.9|176089.9|4
1729273680000|2024-10-18 17:48:00|176183.8|176093.8|176193.7|176103.7|176198|176108|176181.2|176091.2|10
1729273690000|2024-10-18 17:48:10|176194|176104|176218.6|176128.6|176229.1|176139.1|176179.9|176089.9|16
1729273700000|2024-10-18 17:48:20|176217.2|176127.2|176216.8|176126.8|176219.2|176129.2|176202|176112|16
1729273710000|2024-10-18 17:48:30|176217.4|176127.4|176227.5|176137.5|176231.7|176141.7|176217.4|176127.4|5
1729273720000|2024-10-18 17:48:40|176228.7|176138.7|176228.7|176138.7|176228.7|176138.7|176228.4|176138.4|3
1729273730000|2024-10-18 17:48:50|176229.3|176139.3|176228.7|176138.7|176229.3|176139.3|176228.7|176138.7|2
1729273740000|2024-10-18 17:49:00|176228.8|176138.8|176222.8|176132.8|176228.8|176138.8|176222.8|176132.8|5
1729273750000|2024-10-18 17:49:10|176223.3|176133.3|176222.7|176132.7|176223.3|176133.3|176222.7|176132.7|3
1729273760000|2024-10-18 17:49:20|176221.7|176131.7|176252|176162|176255.1|176165.1|176221.7|176131.7|11
1729273770000|2024-10-18 17:49:30|176253.6|176163.6|176258.2|176168.2|176258.6|176168.6|176253.6|176163.6|7
1729273780000|2024-10-18 17:49:40|176256.8|176166.8|176257.6|176167.6|176257.6|176167.6|176256.3|176166.3|3
1729273790000|2024-10-18 17:49:50|176256.8|176166.8|176258.6|176168.6|176264.5|176174.5|176254.1|176164.1|13
1729273800000|2024-10-18 17:50:00|176259.8|176169.8|176265.4|176175.4|176266.9|176176.9|176259.8|176169.8|8
1729273810000|2024-10-18 17:50:10|176266.7|176176.7|176266.4|176176.4|176266.7|176176.7|176257.6|176167.6|10
1729273820000|2024-10-18 17:50:20|176264.5|176174.5|176283.4|176193.4|176283.5|176193.5|176264.5|176174.5|9
1729273830000|2024-10-18 17:50:30|176282.8|176192.8|176273.3|176183.3|176282.8|176192.8|176272.9|176182.9|15
1729273840000|2024-10-18 17:50:40|176273.5|176183.5|176273.8|176183.8|176273.8|176183.8|176272.3|176182.3|6
1729273850000|2024-10-18 17:50:50|176271.9|176181.9|176273|176183|176274|176184|176271.9|176181.9|9
1729273860000|2024-10-18 17:51:00|176266.2|176176.2|176268.1|176178.1|176271.6|176181.6|176264|176174|10
1729273870000|2024-10-18 17:51:10|176270.3|176180.3|176269.7|176179.7|176273.1|176183.1|176266.9|176176.9|11
1729273880000|2024-10-18 17:51:20|176269.3|176179.3|176271.8|176181.8|176272.4|176182.4|176269.3|176179.3|7
1729273890000|2024-10-18 17:51:30|176270.3|176180.3|176242.4|176152.4|176270.3|176180.3|176242|176152|8
1729273900000|2024-10-18 17:51:40|176240.7|176150.7|176239.7|176149.7|176241.7|176151.7|176239|176149|8
1729273910000|2024-10-18 17:51:50|176239.6|176149.6|176242.4|176152.4|176244.3|176154.3|176239.6|176149.6|7
1729273920000|2024-10-18 17:52:00|176241.8|176151.8|176240.4|176150.4|176246.4|176156.4|176239.5|176149.5|9
1729273930000|2024-10-18 17:52:10|176239.9|176149.9|176237.7|176147.7|176239.9|176149.9|176237.7|176147.7|3
1729273940000|2024-10-18 17:52:20|176238.4|176148.4|176243.7|176153.7|176247|176157|176238.4|176148.4|8
1729273950000|2024-10-18 17:52:30|176241.6|176151.6|176242.3|176152.3|176242.4|176152.4|176241.6|176151.6|4
1729273960000|2024-10-18 17:52:40|176239.8|176149.8|176237.5|176147.5|176242|176152|176236.3|176146.3|6
1729273970000|2024-10-18 17:52:50|176237.4|176147.4|176231.1|176141.1|176237.5|176147.5|176230|176140|8
1729273980000|2024-10-18 17:53:00|176231.2|176141.2|176240.6|176150.6|176240.6|176150.6|176231.2|176141.2|7
1729273990000|2024-10-18 17:53:10|176246.5|176156.5|176243.4|176153.4|176246.5|176156.5|176241.4|176151.4|12
1729274000000|2024-10-18 17:53:20|176245.9|176155.9|176247.6|176157.6|176249.9|176159.9|176240.6|176150.6|19
1729274010000|2024-10-18 17:53:30|176244.4|176154.4|176243.3|176153.3|176248.4|176158.4|176241.9|176151.9|8
1729274020000|2024-10-18 17:53:40|176244.3|176154.3|176244.9|176154.9|176248.3|176158.3|176243.2|176153.2|8
1729274030000|2024-10-18 17:53:50|176242.2|176152.2|176242.2|176152.2|176242.2|176152.2|176242.2|176152.2|1
1729274040000|2024-10-18 17:54:00|176239.8|176149.8|176244.8|176154.8|176246.3|176156.3|176239.8|176149.8|6
1729274050000|2024-10-18 17:54:10|176243.3|176153.3|176248.5|176158.5|176251.7|176161.7|176243.3|176153.3|13
1729274060000|2024-10-18 17:54:20|176247.1|176157.1|176247.5|176157.5|176252.5|176162.5|176245.8|176155.8|12
1729274070000|2024-10-18 17:54:30|176243.7|176153.7|176244.9|176154.9|176249.5|176159.5|176240.6|176150.6|19
1729274080000|2024-10-18 17:54:40|176243.4|176153.4|176249.5|176159.5|176254|176164|176243.1|176153.1|13
1729274090000|2024-10-18 17:54:50|176244.7|176154.7|176247.5|176157.5|176248.5|176158.5|176244.7|176154.7|7
1729274100000|2024-10-18 17:55:00|176247.4|176157.4|176251.3|176161.3|176257.1|176167.1|176245.5|176155.5|16
1729274110000|2024-10-18 17:55:10|176250.1|176160.1|176244.6|176154.6|176255.7|176165.7|176244.6|176154.6|14
1729274120000|2024-10-18 17:55:20|176245.6|176155.6|176245.5|176155.5|176250.8|176160.8|176244.1|176154.1|16
1729274130000|2024-10-18 17:55:30|176244.7|176154.7|176247.4|176157.4|176251.6|176161.6|176244.7|176154.7|13
1729274140000|2024-10-18 17:55:40|176244.9|176154.9|176247.9|176157.9|176255.2|176165.2|176244.9|176154.9|24
1729274150000|2024-10-18 17:55:50|176249.2|176159.2|176250|176160|176252|176162|176245.5|176155.5|27
1729274160000|2024-10-18 17:56:00|176251|176161|176266|176176|176269|176179|176251|176161|7
1729274170000|2024-10-18 17:56:10|176260.6|176170.6|176257.4|176167.4|176264|176174|176256.1|176166.1|20
1729274180000|2024-10-18 17:56:20|176261.4|176171.4|176261.4|176171.4|176263.3|176173.3|176255.4|176165.4|17
1729274190000|2024-10-18 17:56:30|176257.7|176167.7|176256.4|176166.4|176263|176173|176253.2|176163.2|25
1729274200000|2024-10-18 17:56:40|176256.3|176166.3|176256.5|176166.5|176261|176171|176251|176161|20
1729274210000|2024-10-18 17:56:50|176258.3|176168.3|176245.2|176155.2|176258.3|176168.3|176243.7|176153.7|28
1729274220000|2024-10-18 17:57:00|176245.1|176155.1|176248.3|176158.3|176253.3|176163.3|176245.1|176155.1|28
1729274230000|2024-10-18 17:57:10|176250.1|176160.1|176261.9|176171.9|176262.2|176172.2|176249.6|176159.6|23
1729274240000|2024-10-18 17:57:20|176261.5|176171.5|176250|176160|176267|176177|176250|176160|24
1729274250000|2024-10-18 17:57:30|176247.5|176157.5|176246.8|176156.8|176249.5|176159.5|176244.3|176154.3|9
1729274260000|2024-10-18 17:57:40|176248.4|176158.4|176241.9|176151.9|176248.4|176158.4|176240.7|176150.7|12
1729274270000|2024-10-18 17:57:50|176240.4|176150.4|176240.1|176150.1|176242.8|176152.8|176234.2|176144.2|17
1729274280000|2024-10-18 17:58:00|176236.6|176146.6|176235.8|176145.8|176242.7|176152.7|176235.1|176145.1|11
1729274290000|2024-10-18 17:58:10|176233.7|176143.7|176220.6|176130.6|176233.7|176143.7|176217.9|176127.9|13
1729274300000|2024-10-18 17:58:20|176226.7|176136.7|176215.2|176125.2|176226.7|176136.7|176214.2|176124.2|15
1729274310000|2024-10-18 17:58:30|176213.6|176123.6|176212.7|176122.7|176218.6|176128.6|176210.2|176120.2|15
1729274320000|2024-10-18 17:58:40|176210.2|176120.2|176213.5|176123.5|176213.5|176123.5|176210|176120|7
1729274330000|2024-10-18 17:58:50|176211.1|176121.1|176219.6|176129.6|176220.5|176130.5|176211.1|176121.1|12
1729274340000|2024-10-18 17:59:00|176217.2|176127.2|176221.5|176131.5|176225.2|176135.2|176217.2|176127.2|13
1729274350000|2024-10-18 17:59:10|176220|176130|176217|176127|176221.5|176131.5|176216.7|176126.7|18
1729274360000|2024-10-18 17:59:20|176217.5|176127.5|176220.2|176130.2|176222.2|176132.2|176217.5|176127.5|8
1729274370000|2024-10-18 17:59:30|176219.8|176129.8|176220.2|176130.2|176220.3|176130.3|176219.4|176129.4|4
1729274380000|2024-10-18 17:59:40|176220.3|176130.3|176226.7|176136.7|176226.7|176136.7|176220.3|176130.3|7
1729274390000|2024-10-18 17:59:50|176224.6|176134.6|176225.2|176135.2|176226.7|176136.7|176224.2|176134.2|6
1729274400000|2024-10-18 18:00:00|176219|176129|176208.6|176118.6|176219|176129|176204.4|176114.4|12
1729274410000|2024-10-18 18:00:10|176209.5|176119.5|176202.7|176112.7|176210|176120|176198.4|176108.4|20
1729274420000|2024-10-18 18:00:20|176200.4|176110.4|176205|176115|176207.6|176117.6|176199.8|176109.8|23
1729274430000|2024-10-18 18:00:30|176203.6|176113.6|176204.6|176114.6|176211.8|176121.8|176203.6|176113.6|12
1729274440000|2024-10-18 18:00:40|176208.2|176118.2|176204.5|176114.5|176210.4|176120.4|176200.2|176110.2|16
1729274450000|2024-10-18 18:00:50|176207.3|176117.3|176205.7|176115.7|176207.3|176117.3|176199.5|176109.5|22
1729274460000|2024-10-18 18:01:00|176206.1|176116.1|176207.3|176117.3|176211|176121|176203.2|176113.2|15
1729274470000|2024-10-18 18:01:10|176208.9|176118.9|176226.3|176136.3|176226.3|176136.3|176208.9|176118.9|13
1729274480000|2024-10-18 18:01:20|176227|176137|176247.8|176157.8|176251.3|176161.3|176227|176137|22
1729274490000|2024-10-18 18:01:30|176247.5|176157.5|176244|176154|176247.5|176157.5|176241.3|176151.3|7
1729274500000|2024-10-18 18:01:40|176242|176152|176242.4|176152.4|176247.4|176157.4|176242|176152|8
1729274510000|2024-10-18 18:01:50|176242.1|176152.1|176256.2|176166.2|176256.2|176166.2|176242.1|176152.1|12
1729274520000|2024-10-18 18:02:00|176253.7|176163.7|176257.9|176167.9|176257.9|176167.9|176253.7|176163.7|8
1729274530000|2024-10-18 18:02:10|176260.4|176170.4|176260.2|176170.2|176262.8|176172.8|176256.8|176166.8|12
1729274540000|2024-10-18 18:02:20|176260.4|176170.4|176259|176169|176260.4|176170.4|176258.4|176168.4|6
1729274550000|2024-10-18 18:02:30|176262.2|176172.2|176262.2|176172.2|176262.7|176172.7|176258.2|176168.2|10
1729274560000|2024-10-18 18:02:40|176260.5|176170.5|176257.3|176167.3|176260.8|176170.8|176256|176166|7
1729274570000|2024-10-18 18:02:50|176259.6|176169.6|176265.6|176175.6|176265.6|176175.6|176259.6|176169.6|5
1729274580000|2024-10-18 18:03:00|176265.1|176175.1|176261.5|176171.5|176265.4|176175.4|176259|176169|14
1729274590000|2024-10-18 18:03:10|176262.1|176172.1|176262.3|176172.3|176263|176173|176257.7|176167.7|7
1729274600000|2024-10-18 18:03:20|176264.3|176174.3|176264.4|176174.4|176264.4|176174.4|176264.3|176174.3|2
1729274610000|2024-10-18 18:03:30|176264.3|176174.3|176252.5|176162.5|176264.3|176174.3|176251.7|176161.7|3
1729274620000|2024-10-18 18:03:40|176253.6|176163.6|176237.9|176147.9|176254.7|176164.7|176237.9|176147.9|9
1729274630000|2024-10-18 18:03:50|176239.5|176149.5|176231.6|176141.6|176243.7|176153.7|176231.6|176141.6|16
1729274640000|2024-10-18 18:04:00|176229.9|176139.9|176242.3|176152.3|176242.3|176152.3|176229.9|176139.9|6
1729274650000|2024-10-18 18:04:10|176237.7|176147.7|176236.4|176146.4|176237.7|176147.7|176234.7|176144.7|17
1729274660000|2024-10-18 18:04:20|176236.1|176146.1|176215|176125|176241|176151|176215|176125|13
1729274670000|2024-10-18 18:04:30|176217.6|176127.6|176222.5|176132.5|176223.3|176133.3|176217.6|176127.6|9
1729274680000|2024-10-18 18:04:40|176221.2|176131.2|176219.4|176129.4|176222.9|176132.9|176218.4|176128.4|5
1729274690000|2024-10-18 18:04:50|176217.4|176127.4|176215.3|176125.3|176220.5|176130.5|176215.3|176125.3|5
1729274700000|2024-10-18 18:05:00|176215.8|176125.8|176209.2|176119.2|176219.5|176129.5|176209.2|176119.2|9
1729274710000|2024-10-18 18:05:10|176213.3|176123.3|176212.6|176122.6|176215.6|176125.6|176212.6|176122.6|3
1729274720000|2024-10-18 18:05:20|176211.8|176121.8|176216.3|176126.3|176217.1|176127.1|176210|176120|10
1729274730000|2024-10-18 18:05:30|176217.7|176127.7|176222.6|176132.6|176225.6|176135.6|176217.3|176127.3|13
1729274740000|2024-10-18 18:05:40|176223.3|176133.3|176226.8|176136.8|176226.8|176136.8|176222.8|176132.8|4
1729274750000|2024-10-18 18:05:50|176227.7|176137.7|176228|176138|176228|176138|176227.7|176137.7|3
1729274760000|2024-10-18 18:06:00|176226.2|176136.2|176226.2|176136.2|176226.2|176136.2|176226.2|176136.2|1
1729274770000|2024-10-18 18:06:10|176226.1|176136.1|176232.4|176142.4|176236.4|176146.4|176226.1|176136.1|9
1729274780000|2024-10-18 18:06:20|176232.1|176142.1|176232.5|176142.5|176236.1|176146.1|176231|176141|10
1729274790000|2024-10-18 18:06:30|176229.3|176139.3|176233.9|176143.9|176235.3|176145.3|176229.3|176139.3|7
1729274800000|2024-10-18 18:06:40|176226.7|176136.7|176224.2|176134.2|176233.9|176143.9|176222.6|176132.6|18
1729274810000|2024-10-18 18:06:50|176223.4|176133.4|176229.7|176139.7|176231.3|176141.3|176222.4|176132.4|16
1729274820000|2024-10-18 18:07:00|176230.6|176140.6|176236.8|176146.8|176238.1|176148.1|176230.6|176140.6|7
1729274830000|2024-10-18 18:07:10|176235.5|176145.5|176235.6|176145.6|176235.6|176145.6|176235.5|176145.5|2
1729274840000|2024-10-18 18:07:20|176236.2|176146.2|176237.7|176147.7|176239|176149|176236.2|176146.2|3
1729274850000|2024-10-18 18:07:30|176234.5|176144.5|176236.4|176146.4|176242.3|176152.3|176234.5|176144.5|9
1729274860000|2024-10-18 18:07:40|176237.4|176147.4|176241.5|176151.5|176248.7|176158.7|176235.8|176145.8|14
1729274870000|2024-10-18 18:07:50|176243.1|176153.1|176242.9|176152.9|176243.3|176153.3|176234.4|176144.4|10
1729274880000|2024-10-18 18:08:00|176243|176153|176249.3|176159.3|176253|176163|176237.7|176147.7|15
1729274890000|2024-10-18 18:08:10|176252.3|176162.3|176257.6|176167.6|176258.2|176168.2|176252.3|176162.3|15
1729274900000|2024-10-18 18:08:20|176260.4|176170.4|176260.3|176170.3|176261|176171|176254.7|176164.7|17
1729274910000|2024-10-18 18:08:30|176258.3|176168.3|176256.9|176166.9|176260.1|176170.1|176251.1|176161.1|21
1729274920000|2024-10-18 18:08:40|176260.4|176170.4|176260.1|176170.1|176261.5|176171.5|176257.3|176167.3|15
1729274930000|2024-10-18 18:08:50|176258.5|176168.5|176262.8|176172.8|176268.4|176178.4|176258.3|176168.3|20
1729274940000|2024-10-18 18:09:00|176260.7|176170.7|176264.4|176174.4|176266|176176|176258.6|176168.6|26
1729274950000|2024-10-18 18:09:10|176264.2|176174.2|176264.3|176174.3|176267.8|176177.8|176264.2|176174.2|6
1729274960000|2024-10-18 18:09:20|176263.9|176173.9|176264|176174|176264|176174|176263.9|176173.9|2
1729274970000|2024-10-18 18:09:30|176264.2|176174.2|176263|176173|176267.2|176177.2|176256.8|176166.8|6
1729274980000|2024-10-18 18:09:40|176263.8|176173.8|176263.3|176173.3|176263.8|176173.8|176263.3|176173.3|2
1729274990000|2024-10-18 18:09:50|176263.4|176173.4|176263.3|176173.3|176263.4|176173.4|176263.3|176173.3|2
1729275000000|2024-10-18 18:10:00|176262|176172|176264.9|176174.9|176264.9|176174.9|176262|176172|3
1729275010000|2024-10-18 18:10:10|176263.5|176173.5|176264.9|176174.9|176264.9|176174.9|176263.5|176173.5|2
1729275020000|2024-10-18 18:10:20|176263.5|176173.5|176266.8|176176.8|176266.8|176176.8|176263.5|176173.5|3
1729275030000|2024-10-18 18:10:30|176263.5|176173.5|176260.1|176170.1|176266.3|176176.3|176260.1|176170.1|6
1729275040000|2024-10-18 18:10:40|176262.5|176172.5|176266.1|176176.1|176266.7|176176.7|176262.5|176172.5|7
1729275050000|2024-10-18 18:10:50|176266|176176|176262.6|176172.6|176266.2|176176.2|176262.6|176172.6|4
1729275060000|2024-10-18 18:11:00|176262.5|176172.5|176267.9|176177.9|176267.9|176177.9|176262.5|176172.5|5
1729275070000|2024-10-18 18:11:10|176268.2|176178.2|176266.3|176176.3|176268.2|176178.2|176266.3|176176.3|2
1729275100000|2024-10-18 18:11:40|176266.7|176176.7|176267.8|176177.8|176267.8|176177.8|176266.7|176176.7|3
1729275110000|2024-10-18 18:11:50|176267.7|176177.7|176263.5|176173.5|176267.7|176177.7|176262.3|176172.3|3
1729275120000|2024-10-18 18:12:00|176266.5|176176.5|176266.5|176176.5|176266.5|176176.5|176263.1|176173.1|7
1729275130000|2024-10-18 18:12:10|176267.4|176177.4|176273.8|176183.8|176278.1|176188.1|176267.4|176177.4|12
1729275140000|2024-10-18 18:12:20|176273.7|176183.7|176273.7|176183.7|176273.7|176183.7|176273.7|176183.7|1
1729275150000|2024-10-18 18:12:30|176274.3|176184.3|176274.3|176184.3|176274.3|176184.3|176274.3|176184.3|1
1729275160000|2024-10-18 18:12:40|176274.2|176184.2|176272.6|176182.6|176274.3|176184.3|176271.6|176181.6|6
1729275170000|2024-10-18 18:12:50|176270.5|176180.5|176272.8|176182.8|176274.1|176184.1|176254.7|176164.7|15
1729275180000|2024-10-18 18:13:00|176273.1|176183.1|176274.4|176184.4|176274.6|176184.6|176273|176183|6
1729275190000|2024-10-18 18:13:10|176276.1|176186.1|176266.7|176176.7|176276.1|176186.1|176258.3|176168.3|26
1729275200000|2024-10-18 18:13:20|176264.9|176174.9|176264.8|176174.8|176268.9|176178.9|176257.7|176167.7|26
1729275210000|2024-10-18 18:13:30|176262.2|176172.2|176256.7|176166.7|176267.2|176177.2|176254.6|176164.6|24
1729275220000|2024-10-18 18:13:40|176256|176166|176256.1|176166.1|176257.3|176167.3|176251.6|176161.6|9
1729275230000|2024-10-18 18:13:50|176252.1|176162.1|176254|176164|176261.6|176171.6|176247.1|176157.1|18
1729275240000|2024-10-18 18:14:00|176251.2|176161.2|176251.2|176161.2|176251.2|176161.2|176251.2|176161.2|1
1729275250000|2024-10-18 18:14:10|176254.4|176164.4|176239.8|176149.8|176256.2|176166.2|176237.4|176147.4|8
1729275260000|2024-10-18 18:14:20|176243|176153|176240.1|176150.1|176246.9|176156.9|176239|176149|19
1729275270000|2024-10-18 18:14:30|176238.7|176148.7|176240.3|176150.3|176240.3|176150.3|176236.1|176146.1|11
1729275280000|2024-10-18 18:14:40|176236.7|176146.7|176236.1|176146.1|176236.7|176146.7|176236.1|176146.1|2
1729275290000|2024-10-18 18:14:50|176242.3|176152.3|176234.1|176144.1|176244.7|176154.7|176233.3|176143.3|8
1729275300000|2024-10-18 18:15:00|176234.3|176144.3|176237.4|176147.4|176245.2|176155.2|176234.3|176144.3|19
1729275310000|2024-10-18 18:15:10|176239.6|176149.6|176246.4|176156.4|176246.4|176156.4|176232.8|176142.8|15
1729275320000|2024-10-18 18:15:20|176241.9|176151.9|176249.4|176159.4|176251.6|176161.6|176240.1|176150.1|8
1729275330000|2024-10-18 18:15:30|176247.6|176157.6|176251.2|176161.2|176253|176163|176247.6|176157.6|11
1729275340000|2024-10-18 18:15:40|176252.2|176162.2|176248.1|176158.1|176255.5|176165.5|176248.1|176158.1|12
1729275350000|2024-10-18 18:15:50|176249.7|176159.7|176257.4|176167.4|176262.4|176172.4|176249.6|176159.6|12
1729275360000|2024-10-18 18:16:00|176255.4|176165.4|176257.3|176167.3|176257.3|176167.3|176253.8|176163.8|7
1729275370000|2024-10-18 18:16:10|176257.4|176167.4|176256.1|176166.1|176259|176169|176256|176166|4
1729275380000|2024-10-18 18:16:20|176259.1|176169.1|176271.4|176181.4|176271.4|176181.4|176259.1|176169.1|10
1729275390000|2024-10-18 18:16:30|176268.6|176178.6|176262.5|176172.5|176268.6|176178.6|176262.5|176172.5|13
1729275400000|2024-10-18 18:16:40|176269.8|176179.8|176260.7|176170.7|176269.8|176179.8|176260.7|176170.7|10
1729275410000|2024-10-18 18:16:50|176261.6|176171.6|176261.4|176171.4|176264|176174|176253.2|176163.2|13
1729275420000|2024-10-18 18:17:00|176258.6|176168.6|176244.8|176154.8|176261|176171|176244.6|176154.6|19
1729275430000|2024-10-18 18:17:10|176247.8|176157.8|176242|176152|176247.8|176157.8|176238.1|176148.1|17
1729275440000|2024-10-18 18:17:20|176240.2|176150.2|176233.4|176143.4|176240.8|176150.8|176233.4|176143.4|10
1729275450000|2024-10-18 18:17:30|176237|176147|176230.5|176140.5|176242|176152|176230.5|176140.5|22
1729275460000|2024-10-18 18:17:40|176226.7|176136.7|176233.8|176143.8|176234.1|176144.1|176226.2|176136.2|20
1729275470000|2024-10-18 18:17:50|176229.7|176139.7|176236.3|176146.3|176238.9|176148.9|176229.7|176139.7|21
1729275480000|2024-10-18 18:18:00|176233.9|176143.9|176240.6|176150.6|176243.7|176153.7|176231.9|176141.9|24
1729275490000|2024-10-18 18:18:10|176241.2|176151.2|176241.9|176151.9|176243.6|176153.6|176238.6|176148.6|10
1729275500000|2024-10-18 18:18:20|176243|176153|176245.4|176155.4|176248|176158|176243|176153|8
1729275510000|2024-10-18 18:18:30|176248.9|176158.9|176245.7|176155.7|176250.4|176160.4|176245.1|176155.1|14
1729275520000|2024-10-18 18:18:40|176250.3|176160.3|176253|176163|176253.8|176163.8|176248.5|176158.5|17
1729275530000|2024-10-18 18:18:50|176253.1|176163.1|176250.9|176160.9|176255.8|176165.8|176246.7|176156.7|13
1729275540000|2024-10-18 18:19:00|176251.8|176161.8|176251.3|176161.3|176255|176165|176251.2|176161.2|8
1729275550000|2024-10-18 18:19:10|176251.7|176161.7|176251.4|176161.4|176257.6|176167.6|176250.8|176160.8|16
1729275560000|2024-10-18 18:19:20|176247.7|176157.7|176239.2|176149.2|176254|176164|176239.2|176149.2|17
1729275570000|2024-10-18 18:19:30|176238.6|176148.6|176240.6|176150.6|176242.4|176152.4|176236.9|176146.9|13
1729275580000|2024-10-18 18:19:40|176241.5|176151.5|176238.1|176148.1|176242.4|176152.4|176238.1|176148.1|4
1729275590000|2024-10-18 18:19:50|176239|176149|176230.2|176140.2|176242.5|176152.5|176230.2|176140.2|11
1729275600000|2024-10-18 18:20:00|176232|176142|176231.6|176141.6|176235.4|176145.4|176231.2|176141.2|9
1729275610000|2024-10-18 18:20:10|176231.8|176141.8|176234.7|176144.7|176238.2|176148.2|176229.9|176139.9|15
1729275620000|2024-10-18 18:20:20|176239.7|176149.7|176236.2|176146.2|176240.8|176150.8|176230|176140|18
1729275630000|2024-10-18 18:20:30|176232.6|176142.6|176231.8|176141.8|176232.7|176142.7|176228.4|176138.4|10
1729275640000|2024-10-18 18:20:40|176234.8|176144.8|176239.8|176149.8|176241.8|176151.8|176234.8|176144.8|8
1729275650000|2024-10-18 18:20:50|176234.4|176144.4|176242.9|176152.9|176242.9|176152.9|176234.4|176144.4|7
1729275660000|2024-10-18 18:21:00|176243|176153|176244.4|176154.4|176244.4|176154.4|176243|176153|2
1729275670000|2024-10-18 18:21:10|176244.3|176154.3|176236.3|176146.3|176244.4|176154.4|176236.3|176146.3|6
1729275680000|2024-10-18 18:21:20|176240.1|176150.1|176235.6|176145.6|176240.1|176150.1|176235|176145|6
1729275690000|2024-10-18 18:21:30|176237.3|176147.3|176228.9|176138.9|176237.3|176147.3|176227.1|176137.1|7
1729275700000|2024-10-18 18:21:40|176227.8|176137.8|176229.6|176139.6|176231.7|176141.7|176223.3|176133.3|21
1729275710000|2024-10-18 18:21:50|176231.6|176141.6|176230.6|176140.6|176233.9|176143.9|176229.6|176139.6|9
1729275720000|2024-10-18 18:22:00|176232.5|176142.5|176241.8|176151.8|176242.5|176152.5|176231|176141|14
1729275730000|2024-10-18 18:22:10|176238.8|176148.8|176233.3|176143.3|176238.8|176148.8|176232.9|176142.9|6
1729275740000|2024-10-18 18:22:20|176237.7|176147.7|176234.9|176144.9|176238.9|176148.9|176234.9|176144.9|4
1729275750000|2024-10-18 18:22:30|176230.2|176140.2|176226.3|176136.3|176230.2|176140.2|176224.8|176134.8|17
1729275760000|2024-10-18 18:22:40|176225.2|176135.2|176214.5|176124.5|176225.2|176135.2|176212.9|176122.9|17
1729275770000|2024-10-18 18:22:50|176213.3|176123.3|176211.5|176121.5|176216.7|176126.7|176209.6|176119.6|19
1729275780000|2024-10-18 18:23:00|176210.9|176120.9|176214.1|176124.1|176219.1|176129.1|176210.3|176120.3|11
1729275790000|2024-10-18 18:23:10|176218.9|176128.9|176219.6|176129.6|176219.6|176129.6|176214|176124|13
1729275800000|2024-10-18 18:23:20|176215.6|176125.6|176212.8|176122.8|176217.4|176127.4|176212.8|176122.8|12
1729275810000|2024-10-18 18:23:30|176211.6|176121.6|176211.8|176121.8|176215.6|176125.6|176211.6|176121.6|8
1729275820000|2024-10-18 18:23:40|176211.2|176121.2|176208.2|176118.2|176216.5|176126.5|176208.2|176118.2|11
1729275830000|2024-10-18 18:23:50|176207.3|176117.3|176206.7|176116.7|176211.1|176121.1|176199.1|176109.1|16
1729275840000|2024-10-18 18:24:00|176205.9|176115.9|176202.2|176112.2|176209.3|176119.3|176202.2|176112.2|11
1729275850000|2024-10-18 18:24:10|176201.6|176111.6|176199.1|176109.1|176201.6|176111.6|176187.8|176097.8|23
1729275860000|2024-10-18 18:24:20|176195.7|176105.7|176197.3|176107.3|176199.1|176109.1|176193.9|176103.9|12
1729275870000|2024-10-18 18:24:30|176195.8|176105.8|176189.4|176099.4|176198.2|176108.2|176188.6|176098.6|22
1729275880000|2024-10-18 18:24:40|176193.8|176103.8|176189.4|176099.4|176195.1|176105.1|176186.4|176096.4|16
1729275890000|2024-10-18 18:24:50|176191.2|176101.2|176185.8|176095.8|176192.5|176102.5|176184.4|176094.4|14
1729275900000|2024-10-18 18:25:00|176191.8|176101.8|176189|176099|176191.8|176101.8|176182.9|176092.9|13
1729275910000|2024-10-18 18:25:10|176183.4|176093.4|176201.1|176111.1|176202.1|176112.1|176181.8|176091.8|18
1729275920000|2024-10-18 18:25:20|176202.3|176112.3|176201.8|176111.8|176202.3|176112.3|176201.8|176111.8|5
1729275930000|2024-10-18 18:25:30|176201.5|176111.5|176205.7|176115.7|176205.7|176115.7|176201.5|176111.5|4
1729275940000|2024-10-18 18:25:40|176206.7|176116.7|176201.7|176111.7|176206.7|176116.7|176201.7|176111.7|4
1729275950000|2024-10-18 18:25:50|176199.7|176109.7|176204.5|176114.5|176204.5|176114.5|176199.7|176109.7|8
1729275960000|2024-10-18 18:26:00|176202|176112|176198.7|176108.7|176202.2|176112.2|176198.7|176108.7|9
1729275970000|2024-10-18 18:26:10|176199.4|176109.4|176201.6|176111.6|176201.6|176111.6|176198.8|176108.8|11
1729275980000|2024-10-18 18:26:20|176203.1|176113.1|176199.7|176109.7|176203.1|176113.1|176199.7|176109.7|5
1729275990000|2024-10-18 18:26:30|176200.4|176110.4|176200.4|176110.4|176200.4|176110.4|176200.4|176110.4|1
1729276000000|2024-10-18 18:26:40|176197.8|176107.8|176202|176112|176206.9|176116.9|176197.8|176107.8|7
1729276010000|2024-10-18 18:26:50|176203.2|176113.2|176200.7|176110.7|176204.9|176114.9|176200.1|176110.1|8
1729276020000|2024-10-18 18:27:00|176200|176110|176204.1|176114.1|176204.6|176114.6|176197|176107|16
1729276030000|2024-10-18 18:27:10|176201.3|176111.3|176191.9|176101.9|176204.5|176114.5|176191.9|176101.9|16
1729276040000|2024-10-18 18:27:20|176195.2|176105.2|176199|176109|176199|176109|176187.8|176097.8|19
1729276050000|2024-10-18 18:27:30|176199.4|176109.4|176198.3|176108.3|176199.4|176109.4|176196.5|176106.5|4
1729276060000|2024-10-18 18:27:40|176197.4|176107.4|176194.7|176104.7|176199.5|176109.5|176192.6|176102.6|6
1729276070000|2024-10-18 18:27:50|176195.4|176105.4|176200.4|176110.4|176200.4|176110.4|176195.4|176105.4|6
1729276080000|2024-10-18 18:28:00|176200.5|176110.5|176201.5|176111.5|176203.6|176113.6|176198.6|176108.6|11
1729276090000|2024-10-18 18:28:10|176202.5|176112.5|176205.2|176115.2|176205.2|176115.2|176197.1|176107.1|12
1729276100000|2024-10-18 18:28:20|176205.5|176115.5|176205.8|176115.8|176205.8|176115.8|176205.5|176115.5|2
1729276110000|2024-10-18 18:28:30|176205.9|176115.9|176198.9|176108.9|176205.9|176115.9|176190.4|176100.4|9
1729276120000|2024-10-18 18:28:40|176194.6|176104.6|176197.5|176107.5|176197.5|176107.5|176188|176098|18
1729276130000|2024-10-18 18:28:50|176186.2|176096.2|176181.6|176091.6|176188.6|176098.6|176181|176091|19
1729276140000|2024-10-18 18:29:00|176186.2|176096.2|176191|176101|176192.2|176102.2|176182.2|176092.2|16
1729276150000|2024-10-18 18:29:10|176188.6|176098.6|176193.4|176103.4|176195|176105|176188.6|176098.6|19
1729276160000|2024-10-18 18:29:20|176191.6|176101.6|176191.8|176101.8|176192.4|176102.4|176190.8|176100.8|5
1729276170000|2024-10-18 18:29:30|176195.2|176105.2|176194.4|176104.4|176198.7|176108.7|176190.7|176100.7|16
1729276180000|2024-10-18 18:29:40|176194.3|176104.3|176194.7|176104.7|176196.3|176106.3|176193.9|176103.9|7
1729276190000|2024-10-18 18:29:50|176193|176103|176191.5|176101.5|176193|176103|176188.2|176098.2|6
1729276200000|2024-10-18 18:30:00|176193.3|176103.3|176185.3|176095.3|176197.3|176107.3|176185.3|176095.3|19
1729276210000|2024-10-18 18:30:10|176188.7|176098.7|176199.8|176109.8|176199.8|176109.8|176187.2|176097.2|15
1729276220000|2024-10-18 18:30:20|176194.4|176104.4|176192.3|176102.3|176199.2|176109.2|176190.4|176100.4|14
1729276230000|2024-10-18 18:30:30|176197.1|176107.1|176195.2|176105.2|176201.8|176111.8|176189.6|176099.6|21
1729276240000|2024-10-18 18:30:40|176194.1|176104.1|176201.8|176111.8|176201.8|176111.8|176191.5|176101.5|20
1729276250000|2024-10-18 18:30:50|176196|176106|176201.6|176111.6|176203|176113|176195.8|176105.8|10
1729276260000|2024-10-18 18:31:00|176200.4|176110.4|176202.8|176112.8|176204.4|176114.4|176191.6|176101.6|15
1729276270000|2024-10-18 18:31:10|176204.4|176114.4|176204.2|176114.2|176204.4|176114.4|176199.4|176109.4|5
1729276280000|2024-10-18 18:31:20|176204.1|176114.1|176200.2|176110.2|176206.4|176116.4|176197.9|176107.9|14
1729276290000|2024-10-18 18:31:30|176200.8|176110.8|176207.2|176117.2|176207.2|176117.2|176198.7|176108.7|12
1729276300000|2024-10-18 18:31:40|176203.4|176113.4|176214.3|176124.3|176214.3|176124.3|176203.4|176113.4|13
1729276310000|2024-10-18 18:31:50|176215.3|176125.3|176198.4|176108.4|176216.1|176126.1|176197.3|176107.3|5
1729276320000|2024-10-18 18:32:00|176203|176113|176202.8|176112.8|176206.8|176116.8|176195.2|176105.2|18
1729276330000|2024-10-18 18:32:10|176201|176111|176198.4|176108.4|176201.4|176111.4|176194|176104|9
1729276340000|2024-10-18 18:32:20|176194.4|176104.4|176199.7|176109.7|176203.9|176113.9|176194.4|176104.4|12
1729276350000|2024-10-18 18:32:30|176201.2|176111.2|176199.4|176109.4|176202.4|176112.4|176194.2|176104.2|15
1729276360000|2024-10-18 18:32:40|176199.2|176109.2|176191.4|176101.4|176199.2|176109.2|176185|176095|17
1729276370000|2024-10-18 18:32:50|176193.9|176103.9|176194.9|176104.9|176200.5|176110.5|176187.9|176097.9|27
1729276380000|2024-10-18 18:33:00|176200.7|176110.7|176192.6|176102.6|176200.7|176110.7|176190.6|176100.6|14
1729276390000|2024-10-18 18:33:10|176196.7|176106.7|176182|176092|176198.2|176108.2|176182|176092|9
1729276400000|2024-10-18 18:33:20|176189.7|176099.7|176189|176099|176190.1|176100.1|176186.2|176096.2|12
1729276410000|2024-10-18 18:33:30|176191.3|176101.3|176144.1|176054.1|176196.7|176106.7|176143.4|176053.4|20
1729276420000|2024-10-18 18:33:40|176144.5|176054.5|176139.9|176049.9|176150.9|176060.9|176138.1|176048.1|16
1729276430000|2024-10-18 18:33:50|176143.1|176053.1|176139.8|176049.8|176143.8|176053.8|176137.6|176047.6|20
1729276440000|2024-10-18 18:34:00|176151.4|176061.4|176141.4|176051.4|176151.4|176061.4|176139.7|176049.7|21
1729276450000|2024-10-18 18:34:10|176141.3|176051.3|176163|176073|176166.8|176076.8|176138.4|176048.4|31
1729276460000|2024-10-18 18:34:20|176165.8|176075.8|176166.8|176076.8|176170.2|176080.2|176162.2|176072.2|12
1729276470000|2024-10-18 18:34:30|176164.9|176074.9|176168.9|176078.9|176170.6|176080.6|176164.9|176074.9|13
1729276480000|2024-10-18 18:34:40|176169|176079|176173|176083|176175|176085|176169|176079|8
1729276490000|2024-10-18 18:34:50|176174.5|176084.5|176182.7|176092.7|176185.4|176095.4|176174.5|176084.5|14
1729276500000|2024-10-18 18:35:00|176185.5|176095.5|176188.9|176098.9|176192|176102|176185.5|176095.5|20
1729276510000|2024-10-18 18:35:10|176188.5|176098.5|176188.1|176098.1|176191.6|176101.6|176185.4|176095.4|18
1729276520000|2024-10-18 18:35:20|176189.9|176099.9|176191|176101|176191.7|176101.7|176188.3|176098.3|10
1729276530000|2024-10-18 18:35:30|176190.4|176100.4|176192.5|176102.5|176193.7|176103.7|176187.6|176097.6|10
1729276540000|2024-10-18 18:35:40|176195.1|176105.1|176190|176100|176195.1|176105.1|176187.9|176097.9|21
1729276550000|2024-10-18 18:35:50|176188.6|176098.6|176187.8|176097.8|176189.1|176099.1|176187.2|176097.2|9
1729276560000|2024-10-18 18:36:00|176187.5|176097.5|176181.6|176091.6|176188.3|176098.3|176179.5|176089.5|20
1729276570000|2024-10-18 18:36:10|176183.7|176093.7|176181.1|176091.1|176183.7|176093.7|176176.8|176086.8|15
1729276580000|2024-10-18 18:36:20|176178.1|176088.1|176165.7|176075.7|176178.6|176088.6|176164.6|176074.6|27
1729276590000|2024-10-18 18:36:30|176167.1|176077.1|176161.9|176071.9|176168.6|176078.6|176161.7|176071.7|25
1729276600000|2024-10-18 18:36:40|176161.5|176071.5|176165|176075|176167|176077|176161|176071|5
1729276610000|2024-10-18 18:36:50|176168.1|176078.1|176169.6|176079.6|176176.2|176086.2|176164.7|176074.7|17
1729276620000|2024-10-18 18:37:00|176168.1|176078.1|176169.1|176079.1|176171.5|176081.5|176166.7|176076.7|16
1729276630000|2024-10-18 18:37:10|176167.2|176077.2|176169.8|176079.8|176171.5|176081.5|176165.2|176075.2|12
1729276640000|2024-10-18 18:37:20|176169.1|176079.1|176167.6|176077.6|176170.8|176080.8|176166.4|176076.4|9
1729276650000|2024-10-18 18:37:30|176171.2|176081.2|176170.6|176080.6|176171.7|176081.7|176167.1|176077.1|9
1729276660000|2024-10-18 18:37:40|176170.9|176080.9|176170.4|176080.4|176174.5|176084.5|176167.6|176077.6|18
1729276670000|2024-10-18 18:37:50|176166.8|176076.8|176170.9|176080.9|176173.2|176083.2|176166.8|176076.8|10
1729276680000|2024-10-18 18:38:00|176173|176083|176176.2|176086.2|176180.1|176090.1|176173|176083|18
1729276690000|2024-10-18 18:38:10|176176.3|176086.3|176177.1|176087.1|176180.7|176090.7|176175.1|176085.1|14
1729276700000|2024-10-18 18:38:20|176177.4|176087.4|176177.8|176087.8|176177.8|176087.8|176177.4|176087.4|3
1729276710000|2024-10-18 18:38:30|176175.2|176085.2|176174.4|176084.4|176178|176088|176171.1|176081.1|18
1729276720000|2024-10-18 18:38:40|176171.9|176081.9|176175.2|176085.2|176178.3|176088.3|176171.9|176081.9|5
1729276730000|2024-10-18 18:38:50|176187.2|176097.2|176189.6|176099.6|176189.6|176099.6|176181.2|176091.2|9
1729276740000|2024-10-18 18:39:00|176188.2|176098.2|176188.7|176098.7|176190.2|176100.2|176187.8|176097.8|8
1729276750000|2024-10-18 18:39:10|176191|176101|176191.3|176101.3|176191.3|176101.3|176190.3|176100.3|4
1729276760000|2024-10-18 18:39:20|176191.6|176101.6|176185.8|176095.8|176191.6|176101.6|176185.7|176095.7|4
1729276770000|2024-10-18 18:39:30|176186|176096|176188.2|176098.2|176190.4|176100.4|176186|176096|6
1729276780000|2024-10-18 18:39:40|176188.7|176098.7|176188.7|176098.7|176190.7|176100.7|176187.3|176097.3|5
1729276790000|2024-10-18 18:39:50|176187.2|176097.2|176189.5|176099.5|176189.5|176099.5|176187.2|176097.2|4
1729276800000|2024-10-18 18:40:00|176189.6|176099.6|176203.3|176113.3|176203.3|176113.3|176185.8|176095.8|12
1729276810000|2024-10-18 18:40:10|176207.3|176117.3|176200.9|176110.9|176207.3|176117.3|176200.9|176110.9|16
1729276820000|2024-10-18 18:40:20|176204.9|176114.9|176201.4|176111.4|176205.4|176115.4|176200.5|176110.5|11
1729276830000|2024-10-18 18:40:30|176205.4|176115.4|176209.2|176119.2|176212.3|176122.3|176201.2|176111.2|16
1729276840000|2024-10-18 18:40:40|176210|176120|176216|176126|176218|176128|176210|176120|8
1729276850000|2024-10-18 18:40:50|176219|176129|176216.4|176126.4|176220.5|176130.5|176213.7|176123.7|11
1729276860000|2024-10-18 18:41:00|176218.2|176128.2|176212.6|176122.6|176218.2|176128.2|176212.6|176122.6|9
1729276870000|2024-10-18 18:41:10|176206.6|176116.6|176211.6|176121.6|176212|176122|176206.6|176116.6|4
1729276880000|2024-10-18 18:41:20|176211.5|176121.5|176200.6|176110.6|176211.5|176121.5|176193.7|176103.7|10
1729276890000|2024-10-18 18:41:30|176199.4|176109.4|176199.8|176109.8|176202.8|176112.8|176198.4|176108.4|6
1729276900000|2024-10-18 18:41:40|176200.6|176110.6|176213.1|176123.1|176216.6|176126.6|176199.1|176109.1|12
1729276910000|2024-10-18 18:41:50|176213.3|176123.3|176210.8|176120.8|176213.3|176123.3|176208.3|176118.3|13
1729276920000|2024-10-18 18:42:00|176213.3|176123.3|176202.9|176112.9|176213.3|176123.3|176201.5|176111.5|15
1729276930000|2024-10-18 18:42:10|176203.1|176113.1|176211|176121|176214.1|176124.1|176203.1|176113.1|11
1729276940000|2024-10-18 18:42:20|176212.1|176122.1|176207.7|176117.7|176214.7|176124.7|176207.6|176117.6|15
1729276950000|2024-10-18 18:42:30|176207.4|176117.4|176207.4|176117.4|176211|176121|176207.4|176117.4|3
1729276960000|2024-10-18 18:42:40|176204|176114|176196.7|176106.7|176205.7|176115.7|176196.7|176106.7|8
1729276970000|2024-10-18 18:42:50|176201.1|176111.1|176196.5|176106.5|176201.1|176111.1|176192.3|176102.3|4
1729276980000|2024-10-18 18:43:00|176196.4|176106.4|176193.3|176103.3|176197.4|176107.4|176189.7|176099.7|8
1729276990000|2024-10-18 18:43:10|176188.6|176098.6|176186.8|176096.8|176193.6|176103.6|176185.2|176095.2|22
1729277000000|2024-10-18 18:43:20|176186|176096|176187.4|176097.4|176189.3|176099.3|176186|176096|6
1729277010000|2024-10-18 18:43:30|176191.2|176101.2|176188.9|176098.9|176193|176103|176186.2|176096.2|15
1729277020000|2024-10-18 18:43:40|176191.2|176101.2|176189.3|176099.3|176191.2|176101.2|176185.2|176095.2|9
1729277030000|2024-10-18 18:43:50|176188.3|176098.3|176188.2|176098.2|176190.3|176100.3|176188|176098|7
1729277040000|2024-10-18 18:44:00|176188.9|176098.9|176188.2|176098.2|176188.9|176098.9|176185.6|176095.6|6
1729277050000|2024-10-18 18:44:10|176187.9|176097.9|176182.6|176092.6|176188.6|176098.6|176181.2|176091.2|11
1729277060000|2024-10-18 18:44:20|176181.2|176091.2|176180.4|176090.4|176181.9|176091.9|176180.4|176090.4|5
1729277070000|2024-10-18 18:44:30|176178.4|176088.4|176164.2|176074.2|176178.5|176088.5|176160.5|176070.5|13
1729277080000|2024-10-18 18:44:40|176165|176075|176167.4|176077.4|176168.9|176078.9|176160.2|176070.2|12
1729277090000|2024-10-18 18:44:50|176162.8|176072.8|176166.3|176076.3|176168.3|176078.3|176162.8|176072.8|9
1729277100000|2024-10-18 18:45:00|176163.5|176073.5|176163.2|176073.2|176165.7|176075.7|176162.7|176072.7|7
1729277110000|2024-10-18 18:45:10|176162.6|176072.6|176161.2|176071.2|176162.6|176072.6|176161.2|176071.2|2
1729277120000|2024-10-18 18:45:20|176159.6|176069.6|176161.6|176071.6|176167.3|176077.3|176159.6|176069.6|4
1729277130000|2024-10-18 18:45:30|176160.8|176070.8|176166.5|176076.5|176175.3|176085.3|176160.8|176070.8|12
1729277140000|2024-10-18 18:45:40|176168.4|176078.4|176170.5|176080.5|176170.5|176080.5|176168.4|176078.4|3
1729277150000|2024-10-18 18:45:50|176172.7|176082.7|176178.4|176088.4|176178.4|176088.4|176172.7|176082.7|3
1729277160000|2024-10-18 18:46:00|176177.2|176087.2|176169.1|176079.1|176177.2|176087.2|176166|176076|10
1729277170000|2024-10-18 18:46:10|176171.5|176081.5|176169.6|176079.6|176172.1|176082.1|176169.6|176079.6|6
1729277180000|2024-10-18 18:46:20|176167|176077|176166.3|176076.3|176168|176078|176165|176075|6
1729277190000|2024-10-18 18:46:30|176167.2|176077.2|176164.5|176074.5|176167.3|176077.3|176162.8|176072.8|5
1729277200000|2024-10-18 18:46:40|176165.2|176075.2|176163.4|176073.4|176166.9|176076.9|176163.4|176073.4|5
1729277210000|2024-10-18 18:46:50|176163.5|176073.5|176163.5|176073.5|176163.5|176073.5|176163.5|176073.5|1
1729277220000|2024-10-18 18:47:00|176163.6|176073.6|176163.3|176073.3|176163.8|176073.8|176163.3|176073.3|3
1729277230000|2024-10-18 18:47:10|176160.5|176070.5|176166.8|176076.8|176167.4|176077.4|176160.5|176070.5|7
1729277240000|2024-10-18 18:47:20|176166.2|176076.2|176158.1|176068.1|176166.2|176076.2|176156.4|176066.4|5
1729277250000|2024-10-18 18:47:30|176160.5|176070.5|176158.2|176068.2|176165.2|176075.2|176158.2|176068.2|5
1729277260000|2024-10-18 18:47:40|176158.5|176068.5|176160.8|176070.8|176160.8|176070.8|176157.6|176067.6|10
1729277270000|2024-10-18 18:47:50|176160.4|176070.4|176161.8|176071.8|176164.8|176074.8|176157.3|176067.3|9
1729277280000|2024-10-18 18:48:00|176161.2|176071.2|176156.4|176066.4|176161.2|176071.2|176156|176066|7
1729277290000|2024-10-18 18:48:10|176156.2|176066.2|176154.9|176064.9|176156.2|176066.2|176152.4|176062.4|12
1729277300000|2024-10-18 18:48:20|176153.3|176063.3|176151|176061|176154.6|176064.6|176151|176061|5
1729277310000|2024-10-18 18:48:30|176150.1|176060.1|176115.8|176025.8|176150.2|176060.2|176115.8|176025.8|7
1729277320000|2024-10-18 18:48:40|176119.5|176029.5|176115.8|176025.8|176120.5|176030.5|176115.2|176025.2|11
1729277330000|2024-10-18 18:48:50|176115.4|176025.4|176115.8|176025.8|176124.7|176034.7|176110.5|176020.5|12
1729277340000|2024-10-18 18:49:00|176115.7|176025.7|176109.9|176019.9|176123.6|176033.6|176109.9|176019.9|20
1729277350000|2024-10-18 18:49:10|176113.7|176023.7|176106.6|176016.6|176113.9|176023.9|176104.5|176014.5|20
1729277360000|2024-10-18 18:49:20|176110|176020|176102.7|176012.7|176110.6|176020.6|176101.9|176011.9|15
1729277370000|2024-10-18 18:49:30|176104.5|176014.5|176103.7|176013.7|176111.9|176021.9|176100.6|176010.6|11
1729277380000|2024-10-18 18:49:40|176103.9|176013.9|176113.3|176023.3|176115.7|176025.7|176102.4|176012.4|12
1729277390000|2024-10-18 18:49:50|176103.6|176013.6|176106.1|176016.1|176111.4|176021.4|176103.6|176013.6|21
1729277400000|2024-10-18 18:50:00|176108.5|176018.5|176096.3|176006.3|176108.5|176018.5|176092.8|176002.8|17
1729277410000|2024-10-18 18:50:10|176097|176007|176100.1|176010.1|176100.1|176010.1|176095.5|176005.5|4
1729277420000|2024-10-18 18:50:20|176099.9|176009.9|176099.2|176009.2|176100.2|176010.2|176090.1|176000.1|19
1729277430000|2024-10-18 18:50:30|176098.1|176008.1|176094.2|176004.2|176102.3|176012.3|176091.9|176001.9|11
1729277440000|2024-10-18 18:50:40|176091.6|176001.6|176090.1|176000.1|176095.1|176005.1|176090.1|176000.1|12
1729277450000|2024-10-18 18:50:50|176089.7|175999.7|176089.3|175999.3|176089.7|175999.7|176089.3|175999.3|2
1729277460000|2024-10-18 18:51:00|176089.8|175999.8|176092.2|176002.2|176097.2|176007.2|176089.8|175999.8|14
1729277470000|2024-10-18 18:51:10|176095.7|176005.7|176092.5|176002.5|176095.7|176005.7|176087.5|175997.5|9
1729277480000|2024-10-18 18:51:20|176090.1|176000.1|176091.6|176001.6|176092.9|176002.9|176088.6|175998.6|8
1729277490000|2024-10-18 18:51:30|176093.2|176003.2|176088.9|175998.9|176093.2|176003.2|176086.3|175996.3|11
1729277500000|2024-10-18 18:51:40|176089.2|175999.2|176089.4|175999.4|176095.4|176005.4|176084.9|175994.9|14
1729277510000|2024-10-18 18:51:50|176091|176001|176093.1|176003.1|176098.5|176008.5|176087.8|175997.8|8
1729277520000|2024-10-18 18:52:00|176092.4|176002.4|176094.9|176004.9|176097.4|176007.4|176092.4|176002.4|6
1729277530000|2024-10-18 18:52:10|176091.7|176001.7|176094.7|176004.7|176094.7|176004.7|176091.7|176001.7|2
1729277540000|2024-10-18 18:52:20|176093.9|176003.9|176097|176007|176097|176007|176093.9|176003.9|6
1729277550000|2024-10-18 18:52:30|176095.4|176005.4|176099.2|176009.2|176104.2|176014.2|176094.1|176004.1|13
1729277560000|2024-10-18 18:52:40|176097.6|176007.6|176095.2|176005.2|176099|176009|176093.6|176003.6|5
1729277570000|2024-10-18 18:52:50|176096.8|176006.8|176095.6|176005.6|176096.8|176006.8|176092.9|176002.9|6
1729277580000|2024-10-18 18:53:00|176096.5|176006.5|176095.7|176005.7|176100.7|176010.7|176094.4|176004.4|8
1729277590000|2024-10-18 18:53:10|176096.2|176006.2|176096.8|176006.8|176098.2|176008.2|176092.9|176002.9|9
1729277600000|2024-10-18 18:53:20|176096.9|176006.9|176095.4|176005.4|176102.1|176012.1|176095.1|176005.1|9
1729277610000|2024-10-18 18:53:30|176096.4|176006.4|176097.2|176007.2|176097.3|176007.3|176096.4|176006.4|3
1729277620000|2024-10-18 18:53:40|176098.7|176008.7|176095.9|176005.9|176099.5|176009.5|176094.1|176004.1|9
1729277630000|2024-10-18 18:53:50|176096.7|176006.7|176096.5|176006.5|176097.9|176007.9|176094.7|176004.7|7
1729277640000|2024-10-18 18:54:00|176095|176005|176094.8|176004.8|176095|176005|176092.1|176002.1|3
1729277650000|2024-10-18 18:54:10|176094.7|176004.7|176094.7|176004.7|176094.7|176004.7|176094.7|176004.7|1
1729277660000|2024-10-18 18:54:20|176094.8|176004.8|176094.4|176004.4|176095.6|176005.6|176093.2|176003.2|6
1729277670000|2024-10-18 18:54:30|176094.6|176004.6|176094.4|176004.4|176094.6|176004.6|176094|176004|4
1729277680000|2024-10-18 18:54:40|176087.4|175997.4|176096.3|176006.3|176097.8|176007.8|176087.4|175997.4|8
1729277690000|2024-10-18 18:54:50|176093.2|176003.2|176095|176005|176097.8|176007.8|176093.2|176003.2|12
1729277700000|2024-10-18 18:55:00|176094.8|176004.8|176092.2|176002.2|176095.1|176005.1|176092.2|176002.2|4
1729277710000|2024-10-18 18:55:10|176093.8|176003.8|176093.5|176003.5|176094.2|176004.2|176092.1|176002.1|4
1729277720000|2024-10-18 18:55:20|176094.1|176004.1|176088.5|175998.5|176094.1|176004.1|176084.9|175994.9|6
1729277730000|2024-10-18 18:55:30|176088.7|175998.7|176095|176005|176098.8|176008.8|176088.7|175998.7|5
1729277740000|2024-10-18 18:55:40|176088.6|175998.6|176088|175998|176089.6|175999.6|176084.9|175994.9|9
1729277750000|2024-10-18 18:55:50|176089.6|175999.6|176088.8|175998.8|176090.6|176000.6|176087.8|175997.8|5
1729277760000|2024-10-18 18:56:00|176089.9|175999.9|176097.2|176007.2|176105.4|176015.4|176089.9|175999.9|7
1729277770000|2024-10-18 18:56:10|176095.4|176005.4|176098|176008|176098|176008|176093.4|176003.4|6
1729277780000|2024-10-18 18:56:20|176097.6|176007.6|176042.7|175952.7|176097.6|176007.6|176042.7|175952.7|15
1729277790000|2024-10-18 18:56:30|176041.5|175951.5|176036.1|175946.1|176050.8|175960.8|176026.3|175936.3|26
1729277800000|2024-10-18 18:56:40|176027.8|175937.8|176032.2|175942.2|176035.7|175945.7|176025.3|175935.3|21
1729277810000|2024-10-18 18:56:50|176032.4|175942.4|176029.9|175939.9|176037.9|175947.9|176024.3|175934.3|10
1729277820000|2024-10-18 18:57:00|176025.5|175935.5|176032.2|175942.2|176034.1|175944.1|176024.2|175934.2|15
1729277830000|2024-10-18 18:57:10|176034.1|175944.1|176025.8|175935.8|176034.1|175944.1|176022.9|175932.9|13
1729277840000|2024-10-18 18:57:20|176028.5|175938.5|176028.3|175938.3|176030.9|175940.9|176022|175932|14
1729277850000|2024-10-18 18:57:30|176029.1|175939.1|176028.3|175938.3|176039.3|175949.3|176022.6|175932.6|19
1729277860000|2024-10-18 18:57:40|176028.9|175938.9|176030.4|175940.4|176032.7|175942.7|176024.1|175934.1|11
1729277870000|2024-10-18 18:57:50|176030.3|175940.3|176043.6|175953.6|176044.1|175954.1|176026.6|175936.6|10
1729277880000|2024-10-18 18:58:00|176041.5|175951.5|176044.6|175954.6|176046.1|175956.1|176038.5|175948.5|16
1729277890000|2024-10-18 18:58:10|176045.1|175955.1|176044|175954|176045.1|175955.1|176039|175949|4
1729277900000|2024-10-18 18:58:20|176044.8|175954.8|176045.2|175955.2|176047.4|175957.4|176039.3|175949.3|12
1729277910000|2024-10-18 18:58:30|176042.9|175952.9|176038.5|175948.5|176043.2|175953.2|176034.5|175944.5|17
1729277920000|2024-10-18 18:58:40|176039.7|175949.7|176032.1|175942.1|176039.7|175949.7|176026.8|175936.8|10
1729277930000|2024-10-18 18:58:50|176029.8|175939.8|176038.4|175948.4|176045.8|175955.8|176029.8|175939.8|12
1729277940000|2024-10-18 18:59:00|176045.8|175955.8|176046.7|175956.7|176046.7|175956.7|176039.7|175949.7|7
1729277950000|2024-10-18 18:59:10|176047.3|175957.3|176043.3|175953.3|176048.5|175958.5|176040.4|175950.4|8
1729277960000|2024-10-18 18:59:20|176043.4|175953.4|176042.8|175952.8|176043.4|175953.4|176033.9|175943.9|12
1729277970000|2024-10-18 18:59:30|176038.4|175948.4|176036.6|175946.6|176043|175953|176036.6|175946.6|8
1729277980000|2024-10-18 18:59:40|176038.4|175948.4|176015|175925|176039.8|175949.8|176015|175925|23
1729277990000|2024-10-18 18:59:50|176016.9|175926.9|176008.4|175918.4|176024.5|175934.5|176008.4|175918.4|25
1729278000000|2024-10-18 19:00:00|176009.8|175919.8|176009.5|175919.5|176010.5|175920.5|175992.5|175902.5|32
1729278010000|2024-10-18 19:00:10|176007.3|175917.3|176016.1|175926.1|176017.4|175927.4|175998.7|175908.7|21
1729278020000|2024-10-18 19:00:20|176017.3|175927.3|176013.4|175923.4|176018.1|175928.1|176009.8|175919.8|16
1729278030000|2024-10-18 19:00:30|176017.9|175927.9|176029.5|175939.5|176029.5|175939.5|176017.9|175927.9|9
1729278040000|2024-10-18 19:00:40|176026.5|175936.5|176029.5|175939.5|176030.1|175940.1|176026.5|175936.5|5
1729278050000|2024-10-18 19:00:50|176047|175957|176039.8|175949.8|176047|175957|176029.9|175939.9|8
1729278060000|2024-10-18 19:01:00|176042.8|175952.8|176044.4|175954.4|176047.4|175957.4|176039|175949|11
1729278070000|2024-10-18 19:01:10|176046|175956|176086.8|175996.8|176101.1|176011.1|176044.6|175954.6|15
1729278080000|2024-10-18 19:01:20|176087.4|175997.4|176087.1|175997.1|176091.6|176001.6|176077.4|175987.4|18
1729278090000|2024-10-18 19:01:30|176087.8|175997.8|176076.8|175986.8|176087.8|175997.8|176071.4|175981.4|18
1729278100000|2024-10-18 19:01:40|176086.8|175996.8|176078.3|175988.3|176087.4|175997.4|176076|175986|19
1729278110000|2024-10-18 19:01:50|176079.9|175989.9|176079.7|175989.7|176084.7|175994.7|176073.2|175983.2|12
1729278120000|2024-10-18 19:02:00|176078.7|175988.7|176092|176002|176092|176002|176078.7|175988.7|14
1729278130000|2024-10-18 19:02:10|176089.7|175999.7|176080.8|175990.8|176089.7|175999.7|176079.4|175989.4|17
1729278140000|2024-10-18 19:02:20|176079.4|175989.4|176075|175985|176079.4|175989.4|176070.8|175980.8|14
1729278150000|2024-10-18 19:02:30|176073.2|175983.2|176075.9|175985.9|176081.1|175991.1|176067.8|175977.8|15
1729278160000|2024-10-18 19:02:40|176082|175992|176085.9|175995.9|176086.9|175996.9|176072.8|175982.8|19
1729278170000|2024-10-18 19:02:50|176083.3|175993.3|176084.4|175994.4|176088.3|175998.3|176083.3|175993.3|8
1729278180000|2024-10-18 19:03:00|176085.2|175995.2|176103.7|176013.7|176103.7|176013.7|176085.2|175995.2|12
1729278190000|2024-10-18 19:03:10|176101.5|176011.5|176075.9|175985.9|176101.5|176011.5|176075.9|175985.9|14
1729278200000|2024-10-18 19:03:20|176080.5|175990.5|176069.5|175979.5|176081.7|175991.7|176069.5|175979.5|12
1729278210000|2024-10-18 19:03:30|176064.7|175974.7|176070|175980|176077|175987|176064.7|175974.7|11
1729278220000|2024-10-18 19:03:40|176067.6|175977.6|176068.5|175978.5|176071.8|175981.8|176067|175977|8
1729278230000|2024-10-18 19:03:50|176067.5|175977.5|176069.3|175979.3|176074.3|175984.3|176066.6|175976.6|13
1729278240000|2024-10-18 19:04:00|176067.1|175977.1|176071.5|175981.5|176076.8|175986.8|176067.1|175977.1|14
1729278250000|2024-10-18 19:04:10|176069.7|175979.7|176069.9|175979.9|176074.6|175984.6|176068.7|175978.7|13
1729278260000|2024-10-18 19:04:20|176078.8|175988.8|176078.8|175988.8|176080.4|175990.4|176077.6|175987.6|5
1729278270000|2024-10-18 19:04:30|176069.9|175979.9|176075.3|175985.3|176075.6|175985.6|176067.7|175977.7|11
1729278280000|2024-10-18 19:04:40|176076.1|175986.1|176076.9|175986.9|176076.9|175986.9|176076.1|175986.1|4
1729278290000|2024-10-18 19:04:50|176082.5|175992.5|176074.4|175984.4|176082.5|175992.5|176073|175983|12
1729278300000|2024-10-18 19:05:00|176069.7|175979.7|176066.2|175976.2|176074.3|175984.3|176066.2|175976.2|15
1729278310000|2024-10-18 19:05:10|176063.4|175973.4|176071.6|175981.6|176071.6|175981.6|176063.4|175973.4|10
1729278320000|2024-10-18 19:05:20|176075|175985|176075.1|175985.1|176076.3|175986.3|176066.3|175976.3|14
1729278330000|2024-10-18 19:05:30|176074.4|175984.4|176079.4|175989.4|176082.4|175992.4|176069.5|175979.5|10
1729278340000|2024-10-18 19:05:40|176081|175991|176081.7|175991.7|176086.7|175996.7|176080|175990|12
1729278350000|2024-10-18 19:05:50|176081.3|175991.3|176081.6|175991.6|176083.5|175993.5|176078.8|175988.8|11
1729278360000|2024-10-18 19:06:00|176082|175992|176079.6|175989.6|176084.7|175994.7|176077.5|175987.5|10
1729278370000|2024-10-18 19:06:10|176079.2|175989.2|176078|175988|176079.8|175989.8|176072.1|175982.1|12
1729278380000|2024-10-18 19:06:20|176073|175983|176072.6|175982.6|176075.4|175985.4|176072.4|175982.4|6
1729278390000|2024-10-18 19:06:30|176072.1|175982.1|176075|175985|176075|175985|176071.6|175981.6|5
1729278400000|2024-10-18 19:06:40|176078.3|175988.3|176073.4|175983.4|176080.8|175990.8|176072.2|175982.2|11
1729278410000|2024-10-18 19:06:50|176073.3|175983.3|176076.9|175986.9|176076.9|175986.9|176073.3|175983.3|8
1729278420000|2024-10-18 19:07:00|176074.7|175984.7|176083.6|175993.6|176087.6|175997.6|176074|175984|11
1729278430000|2024-10-18 19:07:10|176084.2|175994.2|176074.8|175984.8|176084.2|175994.2|176074.8|175984.8|5
1729278440000|2024-10-18 19:07:20|176076.6|175986.6|176078.7|175988.7|176080|175990|176075.2|175985.2|7
1729278450000|2024-10-18 19:07:30|176081.7|175991.7|176073.9|175983.9|176082.6|175992.6|176073.9|175983.9|6
1729278460000|2024-10-18 19:07:40|176074.4|175984.4|176079.6|175989.6|176079.6|175989.6|176069.1|175979.1|8
1729278470000|2024-10-18 19:07:50|176084.8|175994.8|176086.6|175996.6|176086.7|175996.7|176080.7|175990.7|7
1729278480000|2024-10-18 19:08:00|176085.6|175995.6|176083.3|175993.3|176086.6|175996.6|176083.3|175993.3|5
1729278490000|2024-10-18 19:08:10|176080.1|175990.1|176081.8|175991.8|176081.8|175991.8|176080.1|175990.1|2
1729278500000|2024-10-18 19:08:20|176082.2|175992.2|176079.3|175989.3|176082.2|175992.2|176072.5|175982.5|9
1729278510000|2024-10-18 19:08:30|176075.4|175985.4|176079.8|175989.8|176082.6|175992.6|176075.4|175985.4|6
1729278520000|2024-10-18 19:08:40|176078.7|175988.7|176076.1|175986.1|176083.6|175993.6|176069.4|175979.4|10
1729278530000|2024-10-18 19:08:50|176076.8|175986.8|176079.7|175989.7|176084.2|175994.2|176076.8|175986.8|8
1729278540000|2024-10-18 19:09:00|176087.7|175997.7|176087.1|175997.1|176087.7|175997.7|176081.7|175991.7|13
1729278550000|2024-10-18 19:09:10|176079.4|175989.4|176077.1|175987.1|176080.1|175990.1|176077.1|175987.1|5
1729278560000|2024-10-18 19:09:20|176073.7|175983.7|176083.1|175993.1|176083.1|175993.1|176073.7|175983.7|3
1729278570000|2024-10-18 19:09:30|176081.8|175991.8|176075.4|175985.4|176081.8|175991.8|176075.4|175985.4|2
1729278580000|2024-10-18 19:09:40|176064.1|175974.1|176081.9|175991.9|176081.9|175991.9|176064.1|175974.1|6
1729278590000|2024-10-18 19:09:50|176080|175990|176083.5|175993.5|176088.1|175998.1|176080|175990|11
1729278600000|2024-10-18 19:10:00|176082.5|175992.5|176085.4|175995.4|176089.3|175999.3|176081.7|175991.7|8
1729278610000|2024-10-18 19:10:10|176087.5|175997.5|176100.6|176010.6|176100.6|176010.6|176087.5|175997.5|7
1729278620000|2024-10-18 19:10:20|176099.5|176009.5|176101.4|176011.4|176101.4|176011.4|176099.4|176009.4|3
1729278630000|2024-10-18 19:10:30|176102.1|176012.1|176101.3|176011.3|176103.6|176013.6|176100.6|176010.6|9
1729278640000|2024-10-18 19:10:40|176094.4|176004.4|176094.2|176004.2|176098.6|176008.6|176092.4|176002.4|8
1729278650000|2024-10-18 19:10:50|176093.4|176003.4|176097|176007|176099.1|176009.1|176088.5|175998.5|18
1729278660000|2024-10-18 19:11:00|176093.7|176003.7|176093.4|176003.4|176098.5|176008.5|176091.3|176001.3|14
1729278670000|2024-10-18 19:11:10|176087.2|175997.2|176092.4|176002.4|176096.5|176006.5|176084.6|175994.6|12
1729278680000|2024-10-18 19:11:20|176091.4|176001.4|176088|175998|176096.4|176006.4|176085.1|175995.1|7
1729278690000|2024-10-18 19:11:30|176083.8|175993.8|176080.5|175990.5|176100.3|176010.3|176080.5|175990.5|12
1729278700000|2024-10-18 19:11:40|176086.8|175996.8|176071.6|175981.6|176086.8|175996.8|176071.6|175981.6|9
1729278710000|2024-10-18 19:11:50|176068.7|175978.7|176068.1|175978.1|176078.5|175988.5|176065.1|175975.1|11
1729278720000|2024-10-18 19:12:00|176078.2|175988.2|176089.5|175999.5|176096.6|176006.6|176078.2|175988.2|18
1729278730000|2024-10-18 19:12:10|176096.3|176006.3|176094.4|176004.4|176104.8|176014.8|176089.1|175999.1|19
1729278740000|2024-10-18 19:12:20|176103.4|176013.4|176096.1|176006.1|176105.5|176015.5|176093.8|176003.8|11
1729278750000|2024-10-18 19:12:30|176101.8|176011.8|176093.5|176003.5|176102.5|176012.5|176086.3|175996.3|12
1729278760000|2024-10-18 19:12:40|176086.8|175996.8|176086.7|175996.7|176095.3|176005.3|176081.9|175991.9|14
1729278770000|2024-10-18 19:12:50|176079.3|175989.3|176070.3|175980.3|176083.8|175993.8|176066.9|175976.9|12
1729278780000|2024-10-18 19:13:00|176070.9|175980.9|176072.3|175982.3|176072.3|175982.3|176068.6|175978.6|6
1729278790000|2024-10-18 19:13:10|176068.3|175978.3|176084.6|175994.6|176084.6|175994.6|176068.3|175978.3|6
1729278800000|2024-10-18 19:13:20|176077.2|175987.2|176073.6|175983.6|176082|175992|176072.9|175982.9|7
1729278810000|2024-10-18 19:13:30|176073.8|175983.8|176069.8|175979.8|176075.4|175985.4|176069.8|175979.8|6
1729278820000|2024-10-18 19:13:40|176072.3|175982.3|176067.8|175977.8|176073.1|175983.1|176067.8|175977.8|8
1729278830000|2024-10-18 19:13:50|176068.6|175978.6|176073.7|175983.7|176087.7|175997.7|176068.6|175978.6|11
1729278840000|2024-10-18 19:14:00|176068.4|175978.4|176081|175991|176085.1|175995.1|176067.4|175977.4|6
1729278850000|2024-10-18 19:14:10|176079.8|175989.8|176082.6|175992.6|176082.6|175992.6|176075|175985|6
1729278860000|2024-10-18 19:14:20|176078.2|175988.2|176078.2|175988.2|176081.8|175991.8|176076.2|175986.2|5
1729278870000|2024-10-18 19:14:30|176077.5|175987.5|176079.3|175989.3|176082.8|175992.8|176075.2|175985.2|8
1729278880000|2024-10-18 19:14:40|176076.7|175986.7|176066.6|175976.6|176078.7|175988.7|176066.6|175976.6|9
1729278890000|2024-10-18 19:14:50|176064|175974|176078.1|175988.1|176078.5|175988.5|176064|175974|9
1729278900000|2024-10-18 19:15:00|176078.2|175988.2|176077.7|175987.7|176081.4|175991.4|176072.9|175982.9|9
1729278910000|2024-10-18 19:15:10|176077.8|175987.8|176087.9|175997.9|176087.9|175997.9|176072.6|175982.6|5
1729278920000|2024-10-18 19:15:20|176088.8|175998.8|176086.8|175996.8|176094|176004|176086.8|175996.8|7
1729278930000|2024-10-18 19:15:30|176085.2|175995.2|176078.5|175988.5|176085.2|175995.2|176078.5|175988.5|5
1729278940000|2024-10-18 19:15:40|176079.7|175989.7|176090.7|176000.7|176094.5|176004.5|176079.7|175989.7|14
1729278950000|2024-10-18 19:15:50|176090.4|176000.4|176087.5|175997.5|176092.4|176002.4|176087.5|175997.5|11
1729278960000|2024-10-18 19:16:00|176086.9|175996.9|176079.3|175989.3|176094.6|176004.6|176077.2|175987.2|14
1729278970000|2024-10-18 19:16:10|176077.9|175987.9|176077.6|175987.6|176077.9|175987.9|176077.6|175987.6|3
1729278980000|2024-10-18 19:16:20|176076|175986|176068.5|175978.5|176076|175986|176063.9|175973.9|9
1729278990000|2024-10-18 19:16:30|176074.5|175984.5|176081|175991|176086.2|175996.2|176074.5|175984.5|3
1729279000000|2024-10-18 19:16:40|176080.7|175990.7|176083.1|175993.1|176088.1|175998.1|176080.7|175990.7|5
1729279010000|2024-10-18 19:16:50|176082.4|175992.4|176089.1|175999.1|176092.2|176002.2|176082.4|175992.4|7
1729279020000|2024-10-18 19:17:00|176088.3|175998.3|176113.9|176023.9|176114.7|176024.7|176086.1|175996.1|5
1729279030000|2024-10-18 19:17:10|176113.6|176023.6|176114.4|176024.4|176114.4|176024.4|176112.6|176022.6|5
1729279040000|2024-10-18 19:17:20|176110.3|176020.3|176110.3|176020.3|176110.3|176020.3|176110.3|176020.3|1
1729279050000|2024-10-18 19:17:30|176110.5|176020.5|176111.3|176021.3|176111.3|176021.3|176110.5|176020.5|2
1729279060000|2024-10-18 19:17:40|176115.1|176025.1|176110.1|176020.1|176115.1|176025.1|176110.1|176020.1|3
1729279070000|2024-10-18 19:17:50|176109.3|176019.3|176109.1|176019.1|176109.3|176019.3|176108.6|176018.6|3
1729279080000|2024-10-18 19:18:00|176107.7|176017.7|176107.5|176017.5|176112.9|176022.9|176107.5|176017.5|7
1729279090000|2024-10-18 19:18:10|176107.6|176017.6|176113.4|176023.4|176114.6|176024.6|176107.6|176017.6|5
1729279100000|2024-10-18 19:18:20|176112.6|176022.6|176109.2|176019.2|176112.6|176022.6|176108.4|176018.4|5
1729279110000|2024-10-18 19:18:30|176108.3|176018.3|176088.2|175998.2|176108.3|176018.3|176088.2|175998.2|8
1729279120000|2024-10-18 19:18:40|176091.4|176001.4|176041.5|175951.5|176097.9|176007.9|176039.7|175949.7|17
1729279130000|2024-10-18 19:18:50|176042.7|175952.7|176031.5|175941.5|176042.7|175952.7|176031.5|175941.5|15
1729279140000|2024-10-18 19:19:00|176031.1|175941.1|176030.7|175940.7|176032.2|175942.2|176030.3|175940.3|6
1729279150000|2024-10-18 19:19:10|176028.6|175938.6|176035.5|175945.5|176035.5|175945.5|176028.6|175938.6|8
1729279160000|2024-10-18 19:19:20|176037.2|175947.2|176028.3|175938.3|176039.8|175949.8|176028.3|175938.3|7
1729279170000|2024-10-18 19:19:30|176034.4|175944.4|176027.2|175937.2|176036.2|175946.2|176026.5|175936.5|6
1729279180000|2024-10-18 19:19:40|176028.2|175938.2|176025.3|175935.3|176038.3|175948.3|176024.4|175934.4|10
1729279190000|2024-10-18 19:19:50|176024.7|175934.7|176014.3|175924.3|176024.7|175934.7|176014.3|175924.3|11
1729279200000|2024-10-18 19:20:00|176017.6|175927.6|176007.4|175917.4|176017.6|175927.6|176002.9|175912.9|9
1729279210000|2024-10-18 19:20:10|176006.1|175916.1|176014.2|175924.2|176025.5|175935.5|176006.1|175916.1|9
1729279220000|2024-10-18 19:20:20|176015.2|175925.2|176012.2|175922.2|176016|175926|176008.6|175918.6|6
1729279230000|2024-10-18 19:20:30|176012|175922|176011.1|175921.1|176012|175922|176006.4|175916.4|3
1729279240000|2024-10-18 19:20:40|176011.2|175921.2|176003.5|175913.5|176011.9|175921.9|176003.5|175913.5|6
1729279250000|2024-10-18 19:20:50|176002.2|175912.2|176002.2|175912.2|176005.5|175915.5|176001.9|175911.9|11
1729279260000|2024-10-18 19:21:00|176001.8|175911.8|176004.6|175914.6|176009.3|175919.3|176001.2|175911.2|10
1729279270000|2024-10-18 19:21:10|176004.1|175914.1|176001.8|175911.8|176004.9|175914.9|176000.5|175910.5|15
1729279280000|2024-10-18 19:21:20|176003.2|175913.2|176010.6|175920.6|176016.1|175926.1|176003.1|175913.1|8
1729279290000|2024-10-18 19:21:30|176010|175920|176003.8|175913.8|176010|175920|176002.4|175912.4|10
1729279300000|2024-10-18 19:21:40|176004.2|175914.2|176009.9|175919.9|176010.6|175920.6|176001.2|175911.2|9
1729279310000|2024-10-18 19:21:50|176008.4|175918.4|176005.3|175915.3|176009.3|175919.3|176001.3|175911.3|8
1729279320000|2024-10-18 19:22:00|176006.9|175916.9|176012.7|175922.7|176021.7|175931.7|176006.9|175916.9|11
1729279330000|2024-10-18 19:22:10|176002.2|175912.2|176016.7|175926.7|176016.7|175926.7|176002.2|175912.2|12
1729279340000|2024-10-18 19:22:20|176024.2|175934.2|176008.7|175918.7|176024.2|175934.2|176008.2|175918.2|12
1729279350000|2024-10-18 19:22:30|176009.3|175919.3|176005.6|175915.6|176017.9|175927.9|176005.6|175915.6|13
1729279360000|2024-10-18 19:22:40|176013.2|175923.2|176013.7|175923.7|176013.7|175923.7|176005.4|175915.4|5
1729279370000|2024-10-18 19:22:50|176011.7|175921.7|176005.1|175915.1|176011.7|175921.7|176000.5|175910.5|10
1729279380000|2024-10-18 19:23:00|176000|175910|176002.3|175912.3|176015.1|175925.1|176000|175910|9
1729279390000|2024-10-18 19:23:10|176003|175913|176009.4|175919.4|176009.4|175919.4|176000.3|175910.3|10
1729279400000|2024-10-18 19:23:20|176013.7|175923.7|176017.6|175927.6|176022.8|175932.8|176013.7|175923.7|16
1729279410000|2024-10-18 19:23:30|176019.8|175929.8|176018.7|175928.7|176020|175930|176013.4|175923.4|13
1729279420000|2024-10-18 19:23:40|176022.1|175932.1|176018.9|175928.9|176022.1|175932.1|176011.9|175921.9|12
1729279430000|2024-10-18 19:23:50|176019.1|175929.1|176019|175929|176019.2|175929.2|176012|175922|14
1729279440000|2024-10-18 19:24:00|176023.2|175933.2|176011.5|175921.5|176023.2|175933.2|176011.5|175921.5|18
1729279450000|2024-10-18 19:24:10|176018|175928|176005|175915|176022.7|175932.7|176002.6|175912.6|23
1729279460000|2024-10-18 19:24:20|176005.2|175915.2|176005.4|175915.4|176009.5|175919.5|176004.1|175914.1|28
1729279470000|2024-10-18 19:24:30|176005.6|175915.6|176006|175916|176009.8|175919.8|176000.7|175910.7|24
1729279480000|2024-10-18 19:24:40|176010.4|175920.4|176004.4|175914.4|176012|175922|176003.4|175913.4|15
1729279490000|2024-10-18 19:24:50|176010|175920|176007.6|175917.6|176013.8|175923.8|176005|175915|12
1729279500000|2024-10-18 19:25:00|176004.3|175914.3|175989.9|175899.9|176004.3|175914.3|175989.9|175899.9|12
1729279510000|2024-10-18 19:25:10|175989.8|175899.8|175989|175899|175989.8|175899.8|175987.8|175897.8|3
1729279520000|2024-10-18 19:25:20|175988.6|175898.6|175968.1|175878.1|175988.7|175898.7|175968.1|175878.1|11
1729279530000|2024-10-18 19:25:30|175969.4|175879.4|175968|175878|175969.4|175879.4|175968|175878|2
1729279540000|2024-10-18 19:25:40|175965.3|175875.3|175967.9|175877.9|175967.9|175877.9|175965.2|175875.2|3
1729279550000|2024-10-18 19:25:50|175969.8|175879.8|175973.1|175883.1|175973.1|175883.1|175969.8|175879.8|3
1729279560000|2024-10-18 19:26:00|175971.1|175881.1|175967.5|175877.5|175971.1|175881.1|175967.3|175877.3|6
1729279570000|2024-10-18 19:26:10|175968.1|175878.1|175966.6|175876.6|175969.4|175879.4|175966.4|175876.4|5
1729279580000|2024-10-18 19:26:20|175966.5|175876.5|175961.7|175871.7|175966.5|175876.5|175958.6|175868.6|4
1729279590000|2024-10-18 19:26:30|175961.6|175871.6|175959|175869|175963.2|175873.2|175959|175869|3
1729279600000|2024-10-18 19:26:40|175959.1|175869.1|175959.8|175869.8|175959.8|175869.8|175955|175865|6
1729279610000|2024-10-18 19:26:50|175962.7|175872.7|175964.6|175874.6|175967.4|175877.4|175962.7|175872.7|4
1729279620000|2024-10-18 19:27:00|175961.6|175871.6|175950.5|175860.5|175961.6|175871.6|175945.8|175855.8|22
1729279630000|2024-10-18 19:27:10|175952|175862|175949.7|175859.7|175954.1|175864.1|175947.3|175857.3|13
1729279640000|2024-10-18 19:27:20|175953.2|175863.2|175969|175879|175970.3|175880.3|175953.1|175863.1|7
1729279650000|2024-10-18 19:27:30|175967.9|175877.9|175966.2|175876.2|175969.9|175879.9|175966.1|175876.1|7
1729279660000|2024-10-18 19:27:40|175967.8|175877.8|175966.9|175876.9|175968.1|175878.1|175961.7|175871.7|6
1729279670000|2024-10-18 19:27:50|175970|175880|175966.5|175876.5|175970|175880|175962.5|175872.5|7
1729279680000|2024-10-18 19:28:00|175966.1|175876.1|175966.5|175876.5|175969.1|175879.1|175964.2|175874.2|6
1729279690000|2024-10-18 19:28:10|175966.1|175876.1|175961.7|175871.7|175967.1|175877.1|175961.7|175871.7|3
1729279700000|2024-10-18 19:28:20|175957.9|175867.9|175957.9|175867.9|175957.9|175867.9|175954.8|175864.8|5
1729279710000|2024-10-18 19:28:30|175959.1|175869.1|175960.4|175870.4|175963.9|175873.9|175959.1|175869.1|6
1729279720000|2024-10-18 19:28:40|175960.9|175870.9|175971.3|175881.3|175971.3|175881.3|175960.9|175870.9|5
1729279730000|2024-10-18 19:28:50|175974.2|175884.2|175975.5|175885.5|175975.5|175885.5|175974.1|175884.1|3
1729279740000|2024-10-18 19:29:00|175976.3|175886.3|175964.7|175874.7|175976.3|175886.3|175964.7|175874.7|8
1729279750000|2024-10-18 19:29:10|175970.7|175880.7|175971.4|175881.4|175971.9|175881.9|175965.3|175875.3|9
1729279760000|2024-10-18 19:29:20|175971.7|175881.7|175971.8|175881.8|175971.8|175881.8|175971.7|175881.7|2
1729279770000|2024-10-18 19:29:30|175972|175882|175971.5|175881.5|175972.1|175882.1|175971.5|175881.5|3
1729279780000|2024-10-18 19:29:40|175977.5|175887.5|175977.4|175887.4|175977.5|175887.5|175977.4|175887.4|2
1729279790000|2024-10-18 19:29:50|175977.8|175887.8|175979.1|175889.1|175979.6|175889.6|175976.1|175886.1|4
1729279800000|2024-10-18 19:30:00|175967.8|175877.8|175979.4|175889.4|175979.9|175889.9|175967.8|175877.8|6
1729279820000|2024-10-18 19:30:20|175973.2|175883.2|175975.3|175885.3|175979.4|175889.4|175973.2|175883.2|5
1729279830000|2024-10-18 19:30:30|175975.8|175885.8|175975.4|175885.4|175975.8|175885.8|175975.4|175885.4|2
1729279840000|2024-10-18 19:30:40|175975.2|175885.2|175970.2|175880.2|175975.2|175885.2|175969.8|175879.8|5
1729279850000|2024-10-18 19:30:50|175970.1|175880.1|175970.8|175880.8|175970.8|175880.8|175970.1|175880.1|2
1729279860000|2024-10-18 19:31:00|175970.9|175880.9|175969.3|175879.3|175971|175881|175963.8|175873.8|5
1729279870000|2024-10-18 19:31:10|175970.6|175880.6|175964.6|175874.6|175970.8|175880.8|175963.3|175873.3|8
1729279880000|2024-10-18 19:31:20|175964.1|175874.1|175994.5|175904.5|175999.4|175909.4|175964.1|175874.1|10
1729279890000|2024-10-18 19:31:30|175994.1|175904.1|175997.9|175907.9|175997.9|175907.9|175992.9|175902.9|15
1729279900000|2024-10-18 19:31:40|176003.8|175913.8|176000.7|175910.7|176003.8|175913.8|175997.9|175907.9|6
1729279910000|2024-10-18 19:31:50|176000.1|175910.1|175996.1|175906.1|176001.8|175911.8|175996.1|175906.1|6
1729279920000|2024-10-18 19:32:00|175993.6|175903.6|176002.2|175912.2|176002.2|175912.2|175993.6|175903.6|6
1729279930000|2024-10-18 19:32:10|176000.7|175910.7|176008.8|175918.8|176008.8|175918.8|176000.7|175910.7|9
1729279940000|2024-10-18 19:32:20|176010|175920|176013.6|175923.6|176013.6|175923.6|176008|175918|12
1729279950000|2024-10-18 19:32:30|176006.2|175916.2|176006.2|175916.2|176006.8|175916.8|176003.7|175913.7|9
1729279960000|2024-10-18 19:32:40|176007.4|175917.4|176005.9|175915.9|176007.4|175917.4|176002.7|175912.7|10
1729279970000|2024-10-18 19:32:50|176006.1|175916.1|176005.8|175915.8|176010.5|175920.5|176005.5|175915.5|10
1729279980000|2024-10-18 19:33:00|176007.8|175917.8|176009.5|175919.5|176012.5|175922.5|176006.3|175916.3|11
1729279990000|2024-10-18 19:33:10|176007.9|175917.9|176008.7|175918.7|176016.9|175926.9|176005.8|175915.8|14
1729280000000|2024-10-18 19:33:20|176007.7|175917.7|176007.6|175917.6|176011.1|175921.1|176007.6|175917.6|5
1729280010000|2024-10-18 19:33:30|176009.6|175919.6|176005.2|175915.2|176011.1|175921.1|176005.2|175915.2|12
1729280020000|2024-10-18 19:33:40|176004.6|175914.6|176008.1|175918.1|176008.1|175918.1|176001.6|175911.6|17
1729280030000|2024-10-18 19:33:50|176005.5|175915.5|176015|175925|176020|175930|176005.5|175915.5|11
1729280040000|2024-10-18 19:34:00|176015.8|175925.8|176009.7|175919.7|176021.9|175931.9|176009.7|175919.7|19
1729280050000|2024-10-18 19:34:10|176010.1|175920.1|176006.6|175916.6|176014.6|175924.6|176003.1|175913.1|15
1729280060000|2024-10-18 19:34:20|176010.2|175920.2|176014.1|175924.1|176022.2|175932.2|176006.6|175916.6|15
1729280070000|2024-10-18 19:34:30|176015.6|175925.6|176008.6|175918.6|176021.4|175931.4|176004.4|175914.4|15
1729280080000|2024-10-18 19:34:40|176004.2|175914.2|176005.7|175915.7|176009.2|175919.2|176003.1|175913.1|16
1729280090000|2024-10-18 19:34:50|176004.8|175914.8|176035.7|175945.7|176037.2|175947.2|176004.2|175914.2|13
1729280100000|2024-10-18 19:35:00|176028.8|175938.8|176030.6|175940.6|176034|175944|176024.3|175934.3|17
1729280110000|2024-10-18 19:35:10|176033|175943|176035.7|175945.7|176036.6|175946.6|176032.8|175942.8|8
1729280120000|2024-10-18 19:35:20|176034.1|175944.1|176034.6|175944.6|176037|175947|176025.3|175935.3|15
1729280130000|2024-10-18 19:35:30|176037.9|175947.9|176036.7|175946.7|176037.9|175947.9|176025.2|175935.2|18
1729280140000|2024-10-18 19:35:40|176031.7|175941.7|176037.5|175947.5|176037.7|175947.7|176031.7|175941.7|8
1729280150000|2024-10-18 19:35:50|176037.9|175947.9|176040.3|175950.3|176040.7|175950.7|176033.3|175943.3|12
1729280160000|2024-10-18 19:36:00|176043.8|175953.8|176041.2|175951.2|176045.2|175955.2|176035.1|175945.1|15
1729280170000|2024-10-18 19:36:10|176044|175954|176044.2|175954.2|176047.7|175957.7|176038.2|175948.2|17
1729280180000|2024-10-18 19:36:20|176045.7|175955.7|176046.1|175956.1|176046.1|175956.1|176044.9|175954.9|5
1729280190000|2024-10-18 19:36:30|176045.9|175955.9|176027.3|175937.3|176045.9|175955.9|176020.9|175930.9|15
1729280200000|2024-10-18 19:36:40|176032.4|175942.4|176036.9|175946.9|176041.5|175951.5|176028.6|175938.6|16
1729280210000|2024-10-18 19:36:50|176036.4|175946.4|176042.6|175952.6|176044.2|175954.2|176036.4|175946.4|6
1729280220000|2024-10-18 19:37:00|176042|175952|176037.9|175947.9|176045.1|175955.1|176032.7|175942.7|8
1729280230000|2024-10-18 19:37:10|176042.1|175952.1|176038.1|175948.1|176042.3|175952.3|176035.9|175945.9|7
1729280240000|2024-10-18 19:37:20|176036.1|175946.1|176034.7|175944.7|176036.1|175946.1|176034.6|175944.6|4
1729280250000|2024-10-18 19:37:30|176032.8|175942.8|176040.3|175950.3|176043.4|175953.4|176032.8|175942.8|14
1729280260000|2024-10-18 19:37:40|176036.3|175946.3|176036|175946|176040.7|175950.7|176032.4|175942.4|11
1729280270000|2024-10-18 19:37:50|176040|175950|176038.7|175948.7|176042.7|175952.7|176033.9|175943.9|5
1729280280000|2024-10-18 19:38:00|176036.7|175946.7|176045.4|175955.4|176045.4|175955.4|176033.5|175943.5|10
1729280290000|2024-10-18 19:38:10|176045.5|175955.5|176044.1|175954.1|176045.5|175955.5|176038.1|175948.1|7
1729280300000|2024-10-18 19:38:20|176044.8|175954.8|176044.5|175954.5|176048.2|175958.2|176042.1|175952.1|7
1729280310000|2024-10-18 19:38:30|176044.7|175954.7|176044.2|175954.2|176044.7|175954.7|176044.1|175954.1|4
1729280320000|2024-10-18 19:38:40|176044.3|175954.3|176044|175954|176044.3|175954.3|176044|175954|2
1729280330000|2024-10-18 19:38:50|176046.9|175956.9|176047.3|175957.3|176049.2|175959.2|176046.9|175956.9|7
1729280340000|2024-10-18 19:39:00|176046.2|175956.2|176037.7|175947.7|176046.2|175956.2|176030.8|175940.8|11
1729280350000|2024-10-18 19:39:10|176043.9|175953.9|176046.5|175956.5|176050.1|175960.1|176043.9|175953.9|6
1729280360000|2024-10-18 19:39:20|176045.2|175955.2|176045.7|175955.7|176046|175956|176039.2|175949.2|11
1729280370000|2024-10-18 19:39:30|176042.5|175952.5|176042.3|175952.3|176044.7|175954.7|176037.1|175947.1|8
1729280380000|2024-10-18 19:39:40|176042.7|175952.7|176037.2|175947.2|176043.4|175953.4|176036.9|175946.9|8
1729280390000|2024-10-18 19:39:50|176036.8|175946.8|176042.4|175952.4|176042.4|175952.4|176028.3|175938.3|14
1729280400000|2024-10-18 19:40:00|176031.3|175941.3|176031.9|175941.9|176031.9|175941.9|176031.3|175941.3|2
1729280410000|2024-10-18 19:40:10|176035.6|175945.6|176043.9|175953.9|176043.9|175953.9|176033.5|175943.5|14
1729280420000|2024-10-18 19:40:20|176045.5|175955.5|176036.7|175946.7|176045.7|175955.7|176033.3|175943.3|16
1729280430000|2024-10-18 19:40:30|176035.9|175945.9|176038.4|175948.4|176038.4|175948.4|176035.9|175945.9|4
1729280440000|2024-10-18 19:40:40|176036|175946|176046.8|175956.8|176046.8|175956.8|176036|175946|9
1729280450000|2024-10-18 19:40:50|176045.6|175955.6|176049.2|175959.2|176049.2|175959.2|176038.8|175948.8|14
1729280460000|2024-10-18 19:41:00|176051.4|175961.4|176049.1|175959.1|176052.6|175962.6|176049.1|175959.1|5
1729280470000|2024-10-18 19:41:10|176049.5|175959.5|176108|176018|176111.4|176021.4|176049.5|175959.5|14
1729280480000|2024-10-18 19:41:20|176108.6|176018.6|176116|176026|176118.6|176028.6|176108.6|176018.6|8
1729280490000|2024-10-18 19:41:30|176116.5|176026.5|176116.2|176026.2|176123|176033|176116.2|176026.2|15
1729280500000|2024-10-18 19:41:40|176117.8|176027.8|176127.4|176037.4|176131.7|176041.7|176117.8|176027.8|13
1729280510000|2024-10-18 19:41:50|176126.4|176036.4|176128.9|176038.9|176128.9|176038.9|176124.2|176034.2|5
1729280520000|2024-10-18 19:42:00|176128|176038|176129.7|176039.7|176130.9|176040.9|176121.9|176031.9|7
1729280530000|2024-10-18 19:42:10|176143.3|176053.3|176147.6|176057.6|176158.3|176068.3|176120|176030|18
1729280540000|2024-10-18 19:42:20|176149.2|176059.2|176149|176059|176156.2|176066.2|176144|176054|24
1729280550000|2024-10-18 19:42:30|176147.9|176057.9|176152.1|176062.1|176152.1|176062.1|176147.9|176057.9|6
1729280560000|2024-10-18 19:42:40|176150.3|176060.3|176120|176030|176150.3|176060.3|176116.9|176026.9|16
1729280570000|2024-10-18 19:42:50|176123|176033|176116.1|176026.1|176123|176033|176113.9|176023.9|8
1729280580000|2024-10-18 19:43:00|176120.9|176030.9|176122.4|176032.4|176122.4|176032.4|176112.6|176022.6|7
1729280590000|2024-10-18 19:43:10|176127.2|176037.2|176125.5|176035.5|176127.2|176037.2|176124.7|176034.7|6
1729280600000|2024-10-18 19:43:20|176125.4|176035.4|176128.1|176038.1|176128.1|176038.1|176125.4|176035.4|3
1729280610000|2024-10-18 19:43:30|176128|176038|176126.2|176036.2|176128.1|176038.1|176126.2|176036.2|3
1729280620000|2024-10-18 19:43:40|176124.4|176034.4|176121.5|176031.5|176124.4|176034.4|176120.1|176030.1|6
1729280640000|2024-10-18 19:44:00|176122.2|176032.2|176122.2|176032.2|176122.2|176032.2|176122.2|176032.2|1
1729280650000|2024-10-18 19:44:10|176123.7|176033.7|176123|176033|176123.7|176033.7|176123|176033|2
1729280660000|2024-10-18 19:44:20|176124.6|176034.6|176116.9|176026.9|176124.6|176034.6|176110.4|176020.4|9
1729280670000|2024-10-18 19:44:30|176115.1|176025.1|176125.3|176035.3|176125.3|176035.3|176110.5|176020.5|10
1729280680000|2024-10-18 19:44:40|176121.8|176031.8|176125.1|176035.1|176125.2|176035.2|176121.8|176031.8|5
1729280690000|2024-10-18 19:44:50|176125|176035|176111.7|176021.7|176126.3|176036.3|176111.7|176021.7|7
1729280700000|2024-10-18 19:45:00|176112|176022|176120.6|176030.6|176125.9|176035.9|176112|176022|11
1729280710000|2024-10-18 19:45:10|176122.1|176032.1|176118.4|176028.4|176125.4|176035.4|176115.9|176025.9|12
1729280720000|2024-10-18 19:45:20|176117.5|176027.5|176106.2|176016.2|176123.5|176033.5|176105.5|176015.5|13
1729280730000|2024-10-18 19:45:30|176111.2|176021.2|176110.7|176020.7|176115.2|176025.2|176105.6|176015.6|16
1729280740000|2024-10-18 19:45:40|176110.9|176020.9|176106.5|176016.5|176110.9|176020.9|176106.1|176016.1|8
1729280760000|2024-10-18 19:46:00|176107.9|176017.9|176100.6|176010.6|176108.9|176018.9|176100.6|176010.6|8
1729280770000|2024-10-18 19:46:10|176102|176012|176103.8|176013.8|176105|176015|176102|176012|8
1729280780000|2024-10-18 19:46:20|176103.9|176013.9|176105.7|176015.7|176107.4|176017.4|176102.9|176012.9|9
1729280790000|2024-10-18 19:46:30|176103.9|176013.9|176108.4|176018.4|176109.8|176019.8|176103.4|176013.4|15
1729280800000|2024-10-18 19:46:40|176105.9|176015.9|176103.5|176013.5|176105.9|176015.9|176102.7|176012.7|5
1729280810000|2024-10-18 19:46:50|176103.7|176013.7|176104.7|176014.7|176104.8|176014.8|176098.9|176008.9|6
1729280820000|2024-10-18 19:47:00|176104.3|176014.3|176113.5|176023.5|176113.5|176023.5|176104.3|176014.3|3
1729280830000|2024-10-18 19:47:10|176113.6|176023.6|176103.6|176013.6|176113.6|176023.6|176103.6|176013.6|5
1729280850000|2024-10-18 19:47:30|176103.7|176013.7|176103.2|176013.2|176103.7|176013.7|176103.2|176013.2|3
1729280860000|2024-10-18 19:47:40|176113.1|176023.1|176118.8|176028.8|176118.8|176028.8|176108.5|176018.5|7
1729280870000|2024-10-18 19:47:50|176119|176029|176118.6|176028.6|176119|176029|176118.6|176028.6|3
1729280880000|2024-10-18 19:48:00|176118.2|176028.2|176124|176034|176124|176034|176117.7|176027.7|5
1729280890000|2024-10-18 19:48:10|176124.3|176034.3|176121.4|176031.4|176124.3|176034.3|176119.7|176029.7|3
1729280900000|2024-10-18 19:48:20|176120.9|176030.9|176118.3|176028.3|176123.8|176033.8|176107.9|176017.9|9
1729280910000|2024-10-18 19:48:30|176117.3|176027.3|176119.2|176029.2|176119.9|176029.9|176117.3|176027.3|5
1729280920000|2024-10-18 19:48:40|176118.8|176028.8|176118.9|176028.9|176119.1|176029.1|176118.8|176028.8|3
1729280930000|2024-10-18 19:48:50|176115.9|176025.9|176118.6|176028.6|176118.6|176028.6|176115.9|176025.9|2
1729280940000|2024-10-18 19:49:00|176105.7|176015.7|176111.9|176021.9|176111.9|176021.9|176105.7|176015.7|6
1729280950000|2024-10-18 19:49:10|176115.4|176025.4|176117.7|176027.7|176117.7|176027.7|176115.4|176025.4|2
1729280960000|2024-10-18 19:49:20|176117.8|176027.8|176107.8|176017.8|176117.8|176027.8|176103.5|176013.5|8
1729280970000|2024-10-18 19:49:30|176113.9|176023.9|176113.1|176023.1|176113.9|176023.9|176109.8|176019.8|4
1729280980000|2024-10-18 19:49:40|176109.9|176019.9|176109.9|176019.9|176113.1|176023.1|176109.9|176019.9|4
1729280990000|2024-10-18 19:49:50|176111.9|176021.9|176129.4|176039.4|176130|176040|176111.9|176021.9|3
1729281000000|2024-10-18 19:50:00|176132.4|176042.4|176120.8|176030.8|176132.4|176042.4|176117.1|176027.1|13
1729281010000|2024-10-18 19:50:10|176129.2|176039.2|176114.1|176024.1|176131.4|176041.4|176113.1|176023.1|12
1729281030000|2024-10-18 19:50:30|176116.9|176026.9|176117.5|176027.5|176117.5|176027.5|176113.4|176023.4|4
1729281040000|2024-10-18 19:50:40|176116.9|176026.9|176114.4|176024.4|176116.9|176026.9|176113.9|176023.9|4
1729281050000|2024-10-18 19:50:50|176117.4|176027.4|176117.4|176027.4|176117.4|176027.4|176117.4|176027.4|1
1729281060000|2024-10-18 19:51:00|176119.7|176029.7|176117.1|176027.1|176119.7|176029.7|176117.1|176027.1|3
1729281070000|2024-10-18 19:51:10|176115.5|176025.5|176103.4|176013.4|176115.5|176025.5|176100.3|176010.3|10
1729281080000|2024-10-18 19:51:20|176101.8|176011.8|176096|176006|176102.1|176012.1|176096|176006|6
1729281090000|2024-10-18 19:51:30|176086.5|175996.5|176115.4|175985.4|176116.3|176004.1|176086.5|175985|14
1729281100000|2024-10-18 19:51:40|176119.8|175989.8|176120.2|175990.2|176121.7|175991.7|176114.4|175984.4|9
1729281110000|2024-10-18 19:51:50|176121|175991|176121.2|175991.2|176123.2|175993.2|176121|175991|3
1729281120000|2024-10-18 19:52:00|176122.1|175992.1|176118.3|175988.3|176122.1|175992.1|176117.8|175987.8|7
1729281130000|2024-10-18 19:52:10|176116.9|175986.9|176122|175992|176124.5|175994.5|176116.9|175986.9|6
1729281140000|2024-10-18 19:52:20|176123.4|175993.4|176121.9|175991.9|176123.4|175993.4|176120.6|175990.6|4
1729281150000|2024-10-18 19:52:30|176121.3|175991.3|176138.3|176008.3|176143.6|176013.6|176120.1|175990.1|10
1729281160000|2024-10-18 19:52:40|176137|176007|176148.8|176018.8|176149.4|176019.4|176135.6|176005.6|7
1729281170000|2024-10-18 19:52:50|176147.5|176017.5|176146.9|176016.9|176148.1|176018.1|176142.9|176012.9|4
1729281180000|2024-10-18 19:53:00|176142.3|176012.3|176150.5|176020.5|176150.5|176020.5|176142.3|176012.3|6
1729281190000|2024-10-18 19:53:10|176151.9|176021.9|176150.6|176020.6|176151.9|176021.9|176150.2|176020.2|4
1729281200000|2024-10-18 19:53:20|176150.5|176020.5|176150.6|176020.6|176150.6|176020.6|176150.5|176020.5|2
1729281210000|2024-10-18 19:53:30|176150.5|176020.5|176151.7|176021.7|176151.7|176021.7|176141.9|176011.9|5
1729281220000|2024-10-18 19:53:40|176151.9|176021.9|176152|176022|176152|176022|176151.9|176021.9|2
1729281230000|2024-10-18 19:53:50|176152.4|176022.4|176152.6|176022.6|176152.6|176022.6|176152.4|176022.4|4
1729281240000|2024-10-18 19:54:00|176152.5|176022.5|176152.5|176022.5|176152.5|176022.5|176152.5|176022.5|1
1729281250000|2024-10-18 19:54:10|176152.6|176022.6|176152.6|176022.6|176152.6|176022.6|176152.6|176022.6|1
1729281260000|2024-10-18 19:54:20|176142.5|176012.5|176147.6|176017.6|176147.6|176017.6|176142.2|176012.2|3
1729281270000|2024-10-18 19:54:30|176152.3|176022.3|176147.8|176017.8|176152.3|176022.3|176147.8|176017.8|2
1729281280000|2024-10-18 19:54:40|176147.9|176017.9|176147.2|176017.2|176147.9|176017.9|176138.3|176008.3|12
1729281290000|2024-10-18 19:54:50|176144.8|176014.8|176147.4|176017.4|176147.4|176017.4|176143.9|176013.9|4
1729281300000|2024-10-18 19:55:00|176141|176011|176152.1|176022.1|176152.1|176022.1|176134.2|176004.2|12
1729281310000|2024-10-18 19:55:10|176152.8|176022.8|176145.6|176015.6|176153.9|176023.9|176137.9|176007.9|12
1729281320000|2024-10-18 19:55:20|176149|176019|176146.1|176016.1|176149|176019|176146|176016|8
1729281330000|2024-10-18 19:55:30|176144.8|176014.8|176137.9|176007.9|176145.7|176015.7|176137.8|176007.8|12
1729281340000|2024-10-18 19:55:40|176143|176013|176135.2|176005.2|176143.7|176013.7|176135.2|176005.2|7
1729281350000|2024-10-18 19:55:50|176139.5|176009.5|176138.9|176008.9|176139.5|176009.5|176132.6|176002.6|10
1729281360000|2024-10-18 19:56:00|176139.2|176009.2|176135.3|176005.3|176143.2|176013.2|176135.3|176005.3|6
1729281370000|2024-10-18 19:56:10|176140.5|176010.5|176139.9|176009.9|176142.9|176012.9|176135.1|176005.1|5
1729281380000|2024-10-18 19:56:20|176142.7|176012.7|176144.2|176014.2|176144.2|176014.2|176139.7|176009.7|8
1729281390000|2024-10-18 19:56:30|176144.3|176014.3|176140|176010|176144.3|176014.3|176140|176010|4
1729281400000|2024-10-18 19:56:40|176140.3|176010.3|176141.7|176011.7|176144.5|176014.5|176140.3|176010.3|6
1729281410000|2024-10-18 19:56:50|176140.9|176010.9|176145.1|176015.1|176145.1|176015.1|176140.8|176010.8|3
1729281420000|2024-10-18 19:57:00|176141.4|176011.4|176141.4|176011.4|176141.4|176011.4|176141|176011|3
1729281430000|2024-10-18 19:57:10|176144.7|176014.7|176140.4|176010.4|176144.7|176014.7|176140.4|176010.4|3
1729281440000|2024-10-18 19:57:20|176140.2|176010.2|176139.8|176009.8|176140.2|176010.2|176139.8|176009.8|4
1729281450000|2024-10-18 19:57:30|176139.9|176009.9|176137.8|176007.8|176139.9|176009.9|176137.8|176007.8|6
1729281460000|2024-10-18 19:57:40|176138.1|176008.1|176138.7|176008.7|176139.7|176009.7|176131.1|176001.1|9
1729281470000|2024-10-18 19:57:50|176138.8|176008.8|176138.8|176008.8|176138.8|176008.8|176138.8|176008.8|1
1729281480000|2024-10-18 19:58:00|176138.9|176008.9|176152.3|176022.3|176152.3|176022.3|176138.9|176008.9|13
1729281490000|2024-10-18 19:58:10|176144.3|176014.3|176151.3|176021.3|176152|176022|176144.3|176014.3|5
1729281500000|2024-10-18 19:58:20|176153.1|176023.1|176151.1|176021.1|176153.5|176023.5|176142.9|176012.9|8
1729281510000|2024-10-18 19:58:30|176162.3|176032.3|176174.3|176044.3|176176.8|176046.8|176162.3|176032.3|17
1729281520000|2024-10-18 19:58:40|176180.3|176050.3|176175.8|176045.8|176186.5|176056.5|176174|176044|13
1729281530000|2024-10-18 19:58:50|176175.5|176045.5|176174.7|176044.7|176176.5|176046.5|176174.7|176044.7|5
1729281540000|2024-10-18 19:59:00|176180.4|176050.4|176191.3|176061.3|176196.6|176066.6|176175.4|176045.4|23
1729281550000|2024-10-18 19:59:10|176190.8|176060.8|176185.9|176055.9|176190.8|176060.8|176182.3|176052.3|16
1729281560000|2024-10-18 19:59:20|176187.5|176057.5|176172.3|176042.3|176191.6|176061.6|176172.3|176042.3|7
1729281570000|2024-10-18 19:59:30|176171.6|176041.6|176171.3|176041.3|176173.9|176043.9|176171.1|176041.1|7
1729281580000|2024-10-18 19:59:40|176172.3|176042.3|176177|176047|176177|176047|176170|176040|9
1729281590000|2024-10-18 19:59:50|176177.5|176047.5|176174.6|176044.6|176178|176048|176173.5|176043.5|11
1729281600000|2024-10-18 20:00:00|176176.4|176046.4|176178|176048|176189.1|176059.1|176175.4|176045.4|12
1729281610000|2024-10-18 20:00:10|176175.1|176045.1|176159.1|176029.1|176175.6|176045.6|176154.5|176024.5|13
1729281620000|2024-10-18 20:00:20|176160.9|176030.9|176159.5|176029.5|176162.3|176032.3|176159.5|176029.5|9
1729281630000|2024-10-18 20:00:30|176160.3|176030.3|176158.1|176028.1|176160.8|176030.8|176158.1|176028.1|8
1729281640000|2024-10-18 20:00:40|176160.6|176030.6|176165.2|176035.2|176165.2|176035.2|176160.6|176030.6|10
1729281650000|2024-10-18 20:00:50|176163.2|176033.2|176165.1|176035.1|176168.4|176038.4|176163.2|176033.2|6
1729281660000|2024-10-18 20:01:00|176163.9|176033.9|176154.4|176024.4|176165.1|176035.1|176154.4|176024.4|6
1729281670000|2024-10-18 20:01:10|176158.2|176028.2|176151.7|176021.7|176159.4|176029.4|176151.3|176021.3|10
1729281680000|2024-10-18 20:01:20|176151.8|176021.8|176158.2|176028.2|176158.7|176028.7|176151.8|176021.8|7
1729281690000|2024-10-18 20:01:30|176157.1|176027.1|176125|175995|176157.1|176027.1|176125|175995|8
1729281700000|2024-10-18 20:01:40|176124.9|175994.9|176122.7|175992.7|176126.2|175996.2|176122.7|175992.7|6
1729281710000|2024-10-18 20:01:50|176122.3|175992.3|176127.6|175997.6|176127.6|175997.6|176122.3|175992.3|3
1729281720000|2024-10-18 20:02:00|176129.6|175999.6|176127.6|175997.6|176129.7|175999.7|176127.5|175997.5|4
1729281730000|2024-10-18 20:02:10|176121.9|175991.9|176121.9|175991.9|176121.9|175991.9|176121.9|175991.9|1
1729281740000|2024-10-18 20:02:20|176122|175992|176121.9|175991.9|176122|175992|176121.9|175991.9|2
1729281750000|2024-10-18 20:02:30|176097.8|175967.8|176093.3|175963.3|176099.9|175969.9|176093.3|175963.3|8
1729281760000|2024-10-18 20:02:40|176089.7|175959.7|176087.3|175957.3|176089.7|175959.7|176085.8|175955.8|8
1729281770000|2024-10-18 20:02:50|176087|175957|176087.3|175957.3|176087.3|175957.3|176087|175957|2
1729281780000|2024-10-18 20:03:00|176087.6|175957.6|176088.9|175958.9|176088.9|175958.9|176087.3|175957.3|4
1729281790000|2024-10-18 20:03:10|176088.8|175958.8|176088.4|175958.4|176089|175959|176088.3|175958.3|7
1729281800000|2024-10-18 20:03:20|176085.6|175955.6|176088.5|175958.5|176088.5|175958.5|176085.6|175955.6|2
1729281810000|2024-10-18 20:03:30|176088.3|175958.3|176088.4|175958.4|176088.4|175958.4|176088.3|175958.3|2
1729281820000|2024-10-18 20:03:40|176088.3|175958.3|176086.9|175956.9|176088.3|175958.3|176086.4|175956.4|3
1729281830000|2024-10-18 20:03:50|176087|175957|176086.4|175956.4|176087|175957|176086.1|175956.1|5
1729281840000|2024-10-18 20:04:00|176086.3|175956.3|176086.2|175956.2|176086.4|175956.4|176084.9|175954.9|4
1729281850000|2024-10-18 20:04:10|176086.1|175956.1|176084.9|175954.9|176086.3|175956.3|176084.7|175954.7|5
1729281860000|2024-10-18 20:04:20|176085.3|175955.3|176085.3|175955.3|176085.5|175955.5|176085.3|175955.3|3
1729281870000|2024-10-18 20:04:30|176084.7|175954.7|176088|175958|176088|175958|176084.7|175954.7|5
1729281880000|2024-10-18 20:04:40|176084.9|175954.9|176084.9|175954.9|176084.9|175954.9|176084.1|175954.1|4
1729281890000|2024-10-18 20:04:50|176085|175955|176077.4|175947.4|176085|175955|176076.5|175946.5|5
1729281900000|2024-10-18 20:05:00|176078.5|175948.5|176082.1|175952.1|176082.2|175952.2|176078.5|175948.5|5
1729281910000|2024-10-18 20:05:10|176081.9|175951.9|176082|175952|176082|175952|176081.9|175951.9|2
1729281920000|2024-10-18 20:05:20|176082.2|175952.2|176082.1|175952.1|176082.2|175952.2|176082.1|175952.1|2
1729281930000|2024-10-18 20:05:30|176082|175952|176085|175955|176085|175955|176082|175952|3
1729281940000|2024-10-18 20:05:40|176084.3|175954.3|176086.3|175956.3|176089.1|175959.1|176084.3|175954.3|3
1729281950000|2024-10-18 20:05:50|176084.1|175954.1|176105.4|175975.4|176108.8|175978.8|176082.1|175952.1|6
1729281960000|2024-10-18 20:06:00|176108.7|175978.7|176100.8|175970.8|176108.7|175978.7|176100.7|175970.7|5
1729281970000|2024-10-18 20:06:10|176101.2|175971.2|176101.7|175971.7|176101.9|175971.9|176100.4|175970.4|8
1729281980000|2024-10-18 20:06:20|176100.5|175970.5|176098.1|175968.1|176105.1|175975.1|176095.4|175965.4|14
1729281990000|2024-10-18 20:06:30|176093.5|175963.5|176096.5|175966.5|176098.4|175968.4|176093.5|175963.5|12
1729282000000|2024-10-18 20:06:40|176094.6|175964.6|176098.8|175968.8|176098.8|175968.8|176094.1|175964.1|3
1729282010000|2024-10-18 20:06:50|176098.3|175968.3|176088.4|175958.4|176098.3|175968.3|176088.4|175958.4|6
1729282020000|2024-10-18 20:07:00|176059|175929|176059.3|175929.3|176059.3|175929.3|176059|175929|2
1729282030000|2024-10-18 20:07:10|176051.5|175921.5|176048.8|175918.8|176051.5|175921.5|176044.2|175914.2|6
1729282040000|2024-10-18 20:07:20|176047.9|175917.9|176045.1|175915.1|176047.9|175917.9|176045.1|175915.1|5
1729282060000|2024-10-18 20:07:40|176039.9|175909.9|176031.6|175901.6|176039.9|175909.9|176030|175900|7
1729282070000|2024-10-18 20:07:50|176030.7|175900.7|176030.9|175900.9|176030.9|175900.9|176030.7|175900.7|2
1729282080000|2024-10-18 20:08:00|176022.9|175892.9|176023.8|175893.8|176024.7|175894.7|176022.9|175892.9|4
1729282090000|2024-10-18 20:08:10|176023.7|175893.7|176024.8|175894.8|176024.8|175894.8|176023.7|175893.7|5
1729282100000|2024-10-18 20:08:20|176024.4|175894.4|176011.1|175881.1|176024.4|175894.4|176010.9|175880.9|7
1729282110000|2024-10-18 20:08:30|176009.4|175879.4|176006.9|175876.9|176009.4|175879.4|176006.9|175876.9|5
1729282120000|2024-10-18 20:08:40|176006.6|175876.6|176011.6|175881.6|176012.6|175882.6|176006.6|175876.6|6
1729282130000|2024-10-18 20:08:50|176011.8|175881.8|176012|175882|176012|175882|176011.6|175881.6|3
1729282150000|2024-10-18 20:09:10|176009.6|175879.6|176012.6|175882.6|176014.4|175884.4|176007.7|175877.7|7
1729282160000|2024-10-18 20:09:20|176012.7|175882.7|176012.2|175882.2|176013.5|175883.5|176012.2|175882.2|5
1729282170000|2024-10-18 20:09:30|176010.1|175880.1|176008.1|175878.1|176010.1|175880.1|176008.1|175878.1|3
1729282180000|2024-10-18 20:09:40|176006.9|175876.9|176006.5|175876.5|176006.9|175876.9|176006.5|175876.5|2
1729282190000|2024-10-18 20:09:50|176006.4|175876.4|176006.5|175876.5|176006.5|175876.5|176006.4|175876.4|2
1729282200000|2024-10-18 20:10:00|176006.4|175876.4|176006.4|175876.4|176006.4|175876.4|176006.4|175876.4|1
1729282210000|2024-10-18 20:10:10|176006.3|175876.3|176006.3|175876.3|176006.3|175876.3|176006.3|175876.3|1
1729282220000|2024-10-18 20:10:20|176007.6|175877.6|176016.1|175886.1|176018.7|175888.7|176007.6|175877.6|5
1729282230000|2024-10-18 20:10:30|176016.4|175886.4|176017|175887|176017.5|175887.5|176014.7|175884.7|5
1729282240000|2024-10-18 20:10:40|176018|175888|176018|175888|176018|175888|176014.8|175884.8|3
1729282250000|2024-10-18 20:10:50|176018.5|175888.5|176018.1|175888.1|176018.5|175888.5|176018.1|175888.1|2
1729282260000|2024-10-18 20:11:00|176015.9|175885.9|176015.9|175885.9|176015.9|175885.9|176015.9|175885.9|1
1729282270000|2024-10-18 20:11:10|176026.3|175896.3|176027.4|175897.4|176027.4|175897.4|176026.3|175896.3|2
1729282280000|2024-10-18 20:11:20|176027|175897|176027.3|175897.3|176027.3|175897.3|176027|175897|4
1729282300000|2024-10-18 20:11:40|176027.1|175897.1|176020.5|175890.5|176027.1|175897.1|176020.5|175890.5|4
1729282310000|2024-10-18 20:11:50|176020.6|175890.6|176020.6|175890.6|176020.6|175890.6|176020.6|175890.6|1
1729282320000|2024-10-18 20:12:00|176021.3|175891.3|176024.9|175894.9|176026.3|175896.3|176021.3|175891.3|4
1729282330000|2024-10-18 20:12:10|176025.2|175895.2|176019.5|175889.5|176025.2|175895.2|176019.5|175889.5|4
1729282340000|2024-10-18 20:12:20|176019.6|175889.6|176016.5|175886.5|176019.6|175889.6|176016.5|175886.5|4
1729282350000|2024-10-18 20:12:30|176026.1|175896.1|176027.1|175897.1|176027.1|175897.1|176026.1|175896.1|2
1729282360000|2024-10-18 20:12:40|176031.4|175901.4|176029.4|175899.4|176034.2|175904.2|176029.4|175899.4|5
1729282370000|2024-10-18 20:12:50|176029.3|175899.3|176028.6|175898.6|176029.3|175899.3|176028.1|175898.1|5
1729282380000|2024-10-18 20:13:00|176029.5|175899.5|176028.5|175898.5|176029.5|175899.5|176028.5|175898.5|2
1729282390000|2024-10-18 20:13:10|176022.3|175892.3|176022.2|175892.2|176022.3|175892.3|176021.4|175891.4|5
1729282400000|2024-10-18 20:13:20|176021.6|175891.6|176017.8|175887.8|176022.1|175892.1|176017.8|175887.8|4
1729282410000|2024-10-18 20:13:30|176016.3|175886.3|176016.3|175886.3|176016.3|175886.3|176016.3|175886.3|1
1729282420000|2024-10-18 20:13:40|176017.8|175887.8|176017.8|175887.8|176017.8|175887.8|176017.8|175887.8|1
1729282430000|2024-10-18 20:13:50|176015.9|175885.9|176011.3|175881.3|176015.9|175885.9|176011.3|175881.3|5
1729282440000|2024-10-18 20:14:00|176009.9|175879.9|176022.9|175892.9|176022.9|175892.9|176009.8|175879.8|3
1729282450000|2024-10-18 20:14:10|176021.6|175891.6|176018.3|175888.3|176021.6|175891.6|176014.5|175884.5|7
1729282460000|2024-10-18 20:14:20|176018.2|175888.2|176021.1|175891.1|176021.1|175891.1|176018.2|175888.2|3
1729282470000|2024-10-18 20:14:30|176022|175892|176024.8|175894.8|176031.1|175901.1|176021|175891|7
1729282480000|2024-10-18 20:14:40|176024.2|175894.2|176024.2|175894.2|176024.5|175894.5|176024.2|175894.2|3
1729282490000|2024-10-18 20:14:50|176028.3|175898.3|176028.3|175898.3|176028.3|175898.3|176028.3|175898.3|1
1729282500000|2024-10-18 20:15:00|176028.2|175898.2|176017|175887|176028.2|175898.2|176016.7|175886.7|17
1729282510000|2024-10-18 20:15:10|176013.7|175883.7|176015.2|175885.2|176021.1|175891.1|176012.5|175882.5|16
1729282520000|2024-10-18 20:15:20|176015.1|175885.1|176016.5|175886.5|176022.5|175892.5|176013.2|175883.2|15
1729282530000|2024-10-18 20:15:30|176015|175885|176010.7|175880.7|176019.1|175889.1|176010.7|175880.7|16
1729282540000|2024-10-18 20:15:40|176013.8|175883.8|176013.7|175883.7|176014.4|175884.4|176004.3|175874.3|19
1729282550000|2024-10-18 20:15:50|176010.2|175880.2|176012.2|175882.2|176013.7|175883.7|176010.2|175880.2|5
1729282560000|2024-10-18 20:16:00|176012.3|175882.3|176008.1|175878.1|176014.9|175884.9|176008.1|175878.1|14
1729282570000|2024-10-18 20:16:10|176009.7|175879.7|176013.7|175883.7|176014.5|175884.5|176008.6|175878.6|19
1729282580000|2024-10-18 20:16:20|176014.1|175884.1|176012.8|175882.8|176015.2|175885.2|176012.2|175882.2|10
1729282590000|2024-10-18 20:16:30|176013|175883|176012.3|175882.3|176015.6|175885.6|176011.2|175881.2|11
1729282600000|2024-10-18 20:16:40|176014.4|175884.4|176013.6|175883.6|176015.3|175885.3|176011.2|175881.2|15
1729282610000|2024-10-18 20:16:50|176012.8|175882.8|176009.3|175879.3|176012.8|175882.8|176007.8|175877.8|7
1729282620000|2024-10-18 20:17:00|176019.8|175889.8|176014|175884|176031.1|175901.1|176012|175882|13
1729282630000|2024-10-18 20:17:10|176018.5|175888.5|176010.2|175880.2|176020.1|175890.1|176010.2|175880.2|12
1729282640000|2024-10-18 20:17:20|176020.1|175890.1|176010.2|175880.2|176020.1|175890.1|176010.1|175880.1|6
1729282650000|2024-10-18 20:17:30|176013.6|175883.6|176010.1|175880.1|176020.1|175890.1|176006.5|175876.5|7
1729282660000|2024-10-18 20:17:40|176005.7|175875.7|176007.3|175877.3|176013.8|175883.8|176003.7|175873.7|22
1729282670000|2024-10-18 20:17:50|176006.5|175876.5|176009.9|175879.9|176025.1|175895.1|176003.4|175873.4|11
1729282680000|2024-10-18 20:18:00|176025|175895|176009.5|175879.5|176026.1|175896.1|176003.1|175873.1|16
1729282690000|2024-10-18 20:18:10|176009.2|175879.2|176013.5|175883.5|176027.9|175897.9|176005.3|175875.3|21
1729282700000|2024-10-18 20:18:20|176012.3|175882.3|176013|175883|176027.2|175897.2|176007.2|175877.2|17
1729282710000|2024-10-18 20:18:30|176020|175890|176007.3|175877.3|176020.4|175890.4|176007.1|175877.1|18
1729282720000|2024-10-18 20:18:40|176020.4|175890.4|176013.2|175883.2|176024.1|175894.1|176006.9|175876.9|14
1729282730000|2024-10-18 20:18:50|176013.3|175883.3|176013.9|175883.9|176013.9|175883.9|176006.4|175876.4|14
1729282740000|2024-10-18 20:19:00|176012.7|175882.7|175978.3|175848.3|176012.7|175882.7|175978.3|175848.3|5
1729282750000|2024-10-18 20:19:10|175978.2|175848.2|175978.2|175848.2|175978.2|175848.2|175978.2|175848.2|1
1729282760000|2024-10-18 20:19:20|175972.7|175842.7|175972.8|175842.8|175972.8|175842.8|175972.7|175842.7|2
1729282790000|2024-10-18 20:19:50|175973.1|175843.1|175971.4|175841.4|175974|175844|175970.7|175840.7|6
1729282810000|2024-10-18 20:20:10|175974.8|175844.8|176010|175880|176015|175885|175974.8|175844.8|10
1729282820000|2024-10-18 20:20:20|176014.9|175884.9|176009.9|175879.9|176015|175885|176008.6|175878.6|9
1729282830000|2024-10-18 20:20:30|176010|175880|176011.6|175881.6|176023.6|175893.6|176008.6|175878.6|12
1729282840000|2024-10-18 20:20:40|176023.6|175893.6|176012|175882|176026|175896|176008.7|175878.7|15
1729282850000|2024-10-18 20:20:50|176011.9|175881.9|176012.5|175882.5|176024|175894|176010|175880|13
1729282860000|2024-10-18 20:21:00|176010.8|175880.8|176010.2|175880.2|176012.6|175882.6|176006.4|175876.4|14
1729282870000|2024-10-18 20:21:10|176006.5|175876.5|176008.5|175878.5|176011.9|175881.9|176003.5|175873.5|14
1729282880000|2024-10-18 20:21:20|176010.1|175880.1|176010.3|175880.3|176012.4|175882.4|176001.1|175871.1|16
1729282890000|2024-10-18 20:21:30|176010|175880|176011.8|175881.8|176011.8|175881.8|176004.5|175874.5|11
1729282900000|2024-10-18 20:21:40|176011.9|175881.9|176008.9|175878.9|176011.9|175881.9|176006.3|175876.3|12
1729282910000|2024-10-18 20:21:50|176008.4|175878.4|176008.4|175878.4|176008.4|175878.4|176005.8|175875.8|3
1729282920000|2024-10-18 20:22:00|176007|175877|176007|175877|176010.9|175880.9|176001.1|175871.1|13
1729282930000|2024-10-18 20:22:10|176007.9|175877.9|176001.3|175871.3|176007.9|175877.9|176000.5|175870.5|21
1729282940000|2024-10-18 20:22:20|176005.8|175875.8|176007.3|175877.3|176008.4|175878.4|176000.3|175870.3|10
1729282950000|2024-10-18 20:22:30|176006.9|175876.9|175973.7|175843.7|176007.2|175877.2|175973.2|175843.2|4
1729282960000|2024-10-18 20:22:40|175971.5|175841.5|175962.6|175832.6|175971.5|175841.5|175953.5|175823.5|4
1729282970000|2024-10-18 20:22:50|175967.2|175837.2|175967.3|175837.3|175967.3|175837.3|175967.2|175837.2|2
1729282990000|2024-10-18 20:23:10|175966.2|175836.2|175961.7|175831.7|175966.2|175836.2|175961.7|175831.7|5
1729283020000|2024-10-18 20:23:40|175961.9|175831.9|175962.1|175832.1|175963.1|175833.1|175961.7|175831.7|7
1729283030000|2024-10-18 20:23:50|175961.9|175831.9|175962.2|175832.2|175962.2|175832.2|175961.5|175831.5|5
1729283040000|2024-10-18 20:24:00|175962.1|175832.1|175962.2|175832.2|175962.2|175832.2|175962.1|175832.1|2
1729283050000|2024-10-18 20:24:10|175961.9|175831.9|175962.2|175832.2|175962.2|175832.2|175961.9|175831.9|2
1729283060000|2024-10-18 20:24:20|175965.9|175835.9|175966.6|175836.6|175967.9|175837.9|175965.9|175835.9|11
1729283070000|2024-10-18 20:24:30|175966.5|175836.5|175965.9|175835.9|175966.6|175836.6|175965.9|175835.9|3
1729283090000|2024-10-18 20:24:50|175967|175837|175966|175836|175967|175837|175965|175835|6
1729283100000|2024-10-18 20:25:00|175964.2|175834.2|175964.2|175834.2|175964.2|175834.2|175962.6|175832.6|3
1729283120000|2024-10-18 20:25:20|175964.1|175834.1|175964.2|175834.2|175964.2|175834.2|175964.1|175834.1|2
1729283130000|2024-10-18 20:25:30|175964.1|175834.1|175960|175830|175964.1|175834.1|175959.1|175829.1|6
1729283150000|2024-10-18 20:25:50|175959.9|175829.9|175955.1|175825.1|175959.9|175829.9|175955.1|175825.1|3
1729283160000|2024-10-18 20:26:00|175956.9|175826.9|175958.1|175828.1|175958.1|175828.1|175956.9|175826.9|4
1729283170000|2024-10-18 20:26:10|175957.3|175827.3|175957.3|175827.3|175957.3|175827.3|175957.3|175827.3|1
1729283180000|2024-10-18 20:26:20|175957.2|175827.2|175957.2|175827.2|175957.2|175827.2|175957.2|175827.2|1
1729283190000|2024-10-18 20:26:30|175957.1|175827.1|175957.2|175827.2|175957.2|175827.2|175957.1|175827.1|2
1729283200000|2024-10-18 20:26:40|175957.3|175827.3|175957.3|175827.3|175957.3|175827.3|175957.3|175827.3|1
1729283210000|2024-10-18 20:26:50|175957.2|175827.2|175957.4|175827.4|175957.4|175827.4|175957.2|175827.2|2
1729283230000|2024-10-18 20:27:10|175956.9|175826.9|175957.5|175827.5|175957.5|175827.5|175956.9|175826.9|2
1729283240000|2024-10-18 20:27:20|175958.5|175828.5|175958.5|175828.5|175958.5|175828.5|175958.5|175828.5|1
1729283250000|2024-10-18 20:27:30|175958.7|175828.7|175958.5|175828.5|175958.7|175828.7|175958.5|175828.5|2
1729283280000|2024-10-18 20:28:00|175958.7|175828.7|175958.4|175828.4|175958.7|175828.7|175958.4|175828.4|2
1729283290000|2024-10-18 20:28:10|175957.3|175827.3|175957.3|175827.3|175957.3|175827.3|175957.3|175827.3|1
1729283300000|2024-10-18 20:28:20|175957.1|175827.1|175957.4|175827.4|175957.4|175827.4|175957.1|175827.1|2
1729283320000|2024-10-18 20:28:40|175957.3|175827.3|175957.4|175827.4|175957.4|175827.4|175957.3|175827.3|2
1729283330000|2024-10-18 20:28:50|175957.7|175827.7|175957.3|175827.3|175957.7|175827.7|175957.3|175827.3|2
1729283340000|2024-10-18 20:29:00|175959.1|175829.1|175964.9|175834.9|175964.9|175834.9|175959.1|175829.1|2
1729283350000|2024-10-18 20:29:10|175965.9|175835.9|175965.9|175835.9|175965.9|175835.9|175965.9|175835.9|1
1729283360000|2024-10-18 20:29:20|175965.8|175835.8|175965.9|175835.9|175965.9|175835.9|175965.8|175835.8|2
1729283380000|2024-10-18 20:29:40|175965.6|175835.6|175965.6|175835.6|175965.6|175835.6|175965.6|175835.6|1
1729283400000|2024-10-18 20:30:00|175965.7|175835.7|175965.7|175835.7|175965.7|175835.7|175965.6|175835.6|3
1729283410000|2024-10-18 20:30:10|175964.9|175834.9|175965.7|175835.7|175965.7|175835.7|175964.9|175834.9|2
1729283440000|2024-10-18 20:30:40|175965.2|175835.2|175962.3|175832.3|175965.2|175835.2|175953.5|175823.5|5
1729283450000|2024-10-18 20:30:50|175968|175838|175967|175837|175971.1|175841.1|175961.5|175831.5|9
1729283460000|2024-10-18 20:31:00|175971.6|175841.6|175969.1|175839.1|175971.6|175841.6|175969.1|175839.1|2
1729283470000|2024-10-18 20:31:10|175971.6|175841.6|175967.7|175837.7|175972.9|175842.9|175966.2|175836.2|11
1729283480000|2024-10-18 20:31:20|175968.9|175838.9|175969.4|175839.4|175971.8|175841.8|175968.9|175838.9|5
1729283490000|2024-10-18 20:31:30|175971.8|175841.8|175969.4|175839.4|175971.8|175841.8|175969.4|175839.4|2
1729283500000|2024-10-18 20:31:40|175971.8|175841.8|175970.4|175840.4|175971.8|175841.8|175963.7|175833.7|5
1729283510000|2024-10-18 20:31:50|175973.6|175843.6|175973.5|175843.5|175978.1|175848.1|175971.9|175841.9|7
1729283520000|2024-10-18 20:32:00|175978.9|175848.9|175973|175843|175978.9|175848.9|175972.8|175842.8|7
1729283530000|2024-10-18 20:32:10|175981.8|175851.8|176006|175876|176022.5|175892.5|175977|175847|26
1729283540000|2024-10-18 20:32:20|176014|175884|176018|175888|176023|175893|175987.5|175857.5|39
1729283550000|2024-10-18 20:32:30|176010.6|175880.6|176013.1|175883.1|176017.2|175887.2|176000.3|175870.3|38
1729283560000|2024-10-18 20:32:40|176015.9|175885.9|176011.9|175881.9|176046|175894.7|175986.4|175772.6|36
1729283570000|2024-10-18 20:32:50|176011|175881|175988.1|175858.1|176028.7|175898.7|175973.9|175843.9|38
1729283580000|2024-10-18 20:33:00|176016.2|175886.2|176037|175907|176057.9|175927.9|175975.6|175845.6|40
1729283590000|2024-10-18 20:33:10|176062.1|175932.1|176013.2|175883.2|176062.1|175932.1|175980.9|175850.9|38
1729283600000|2024-10-18 20:33:20|176000.4|175870.4|175991.4|175861.4|176020.3|175890.3|175981.8|175851.8|38
1729283610000|2024-10-18 20:33:30|175997.3|175867.3|176018.8|175888.8|176032.4|175902.4|175982.3|175852.3|38
1729283620000|2024-10-18 20:33:40|176003.4|175873.4|176009.9|175879.9|176026.9|175896.9|175975.2|175845.2|38
1729283630000|2024-10-18 20:33:50|176003.4|175873.4|176029.2|175899.2|176029.2|175899.2|175982.8|175852.8|37
1729283640000|2024-10-18 20:34:00|176009.5|175879.5|176007.4|175877.4|176047.5|175917.5|175986.7|175856.7|38
1729283650000|2024-10-18 20:34:10|176011.3|175881.3|176007.7|175877.7|176027|175897|175994.3|175864.3|37
1729283660000|2024-10-18 20:34:20|176021.5|175891.5|176008.3|175878.3|176026.1|175896.1|175990.5|175860.5|37
1729283670000|2024-10-18 20:34:30|176003.1|175873.1|175998.2|175868.2|176027.5|175897.5|175992.6|175862.6|33
1729283680000|2024-10-18 20:34:40|175990.4|175860.4|176011|175881|176017.5|175887.5|175987.1|175857.1|38
1729283690000|2024-10-18 20:34:50|175996.6|175866.6|176005|175875|176029.5|175899.5|175987.8|175857.8|33
1729283700000|2024-10-18 20:35:00|175996.4|175866.4|176021.7|175891.7|176046|175916|175978.8|175848.8|36
1729283710000|2024-10-18 20:35:10|176022.6|175892.6|176019.7|175889.7|176047|175917|175984.8|175854.8|40
1729283720000|2024-10-18 20:35:20|176018.5|175888.5|176018.2|175888.2|176037|175907|176002.1|175872.1|39
1729283730000|2024-10-18 20:35:30|176033.1|175903.1|176027.4|175897.4|176036.9|175906.9|175981.7|175851.7|38
1729283740000|2024-10-18 20:35:40|176041.8|175911.8|176026.5|175896.5|176054|175924|176005|175875|37
1729283750000|2024-10-18 20:35:50|176023.5|175893.5|176019.7|175889.7|176041.1|175911.1|175991.8|175861.8|36
1729283760000|2024-10-18 20:36:00|176029.1|175899.1|176023.6|175893.6|176031.6|175901.6|175997.8|175867.8|38
1729283770000|2024-10-18 20:36:10|176024.7|175894.7|175997.5|175867.5|176033.2|175903.2|175977.4|175847.4|39
1729283780000|2024-10-18 20:36:20|176009.8|175879.8|176012.5|175882.5|176033.1|175903.1|175983.1|175853.1|39
1729283790000|2024-10-18 20:36:30|176008.3|175878.3|176004.6|175874.6|176109.6|175916.5|175988.9|175814.9|40
1729283800000|2024-10-18 20:36:40|176009|175879|176000.3|175870.3|176024.6|175894.6|175992.7|175862.7|38
1729283810000|2024-10-18 20:36:50|175997.6|175867.6|175992.2|175862.2|176039.6|175909.6|175979.7|175849.7|38
1729283820000|2024-10-18 20:37:00|176002|175872|176003.9|175873.9|176014.7|175884.7|175990.2|175860.2|38
1729283830000|2024-10-18 20:37:10|176004.9|175874.9|176005.6|175875.6|176014.1|175884.1|175992.9|175862.9|35
1729283840000|2024-10-18 20:37:20|176014.4|175884.4|176008.8|175878.8|176030.1|175900.1|175996.8|175866.8|36
1729283850000|2024-10-18 20:37:30|176006.1|175876.1|175994.3|175864.3|176027.3|175897.3|175992.6|175862.6|29
1729283860000|2024-10-18 20:37:40|175999.3|175869.3|176004.4|175874.4|176030|175900|175983.2|175853.2|32
1729283870000|2024-10-18 20:37:50|176016.6|175886.6|176002.6|175872.6|176022.1|175892.1|175980.2|175850.2|33
1729283880000|2024-10-18 20:38:00|176002.7|175872.7|175994|175864|176022.7|175892.7|175977.3|175847.3|34
1729283890000|2024-10-18 20:38:10|176001.1|175871.1|176005.5|175875.5|176028.2|175898.2|175981.1|175851.1|29
1729283900000|2024-10-18 20:38:20|176000.9|175870.9|176018.7|175888.7|176041.2|175911.2|175982.8|175852.8|26
1729283910000|2024-10-18 20:38:30|176024.1|175894.1|176027.3|175897.3|176034.1|175904.1|176001.1|175871.1|32
1729283920000|2024-10-18 20:38:40|176012.5|175882.5|176017.5|175887.5|176029.2|175899.2|175978.9|175848.9|33
1729283930000|2024-10-18 20:38:50|176016.4|175886.4|176019.7|175889.7|176050.3|175920.3|176007.6|175877.6|31
1729283940000|2024-10-18 20:39:00|176017.8|175887.8|176045|175915|176045|175915|176001.1|175871.1|29
1729283950000|2024-10-18 20:39:10|176017.3|175887.3|176036.1|175906.1|176040.7|175910.7|176007.3|175877.3|30
1729283960000|2024-10-18 20:39:20|176029.5|175899.5|176020.2|175890.2|176050.4|175920.4|176020.2|175890.2|25
1729283970000|2024-10-18 20:39:30|176029.4|175899.4|176027.3|175897.3|176050.7|175920.7|176008.4|175878.4|34
1729283980000|2024-10-18 20:39:40|176018.8|175888.8|176026.9|175896.9|176041.2|175911.2|176014.8|175884.8|32
1729283990000|2024-10-18 20:39:50|176030.3|175900.3|176025.9|175895.9|176052.4|175922.4|176008|175878|37
1729284000000|2024-10-18 20:40:00|176009.4|175879.4|176021.5|175891.5|176118.3|175926.4|175985.3|175767.9|39
1729284010000|2024-10-18 20:40:10|176033.1|175903.1|176001.2|175871.2|176154.4|175926.3|175999.3|175794.7|40
1729284020000|2024-10-18 20:40:20|176023|175893|176008.1|175878.1|176172.3|175919.8|175994.4|175815.1|40
1729284030000|2024-10-18 20:40:30|176007.8|175877.8|176044.4|175914.4|176127.1|175924.1|176007.1|175756.1|38
1729284040000|2024-10-18 20:40:40|176038.5|175908.5|176049|175919|176153.8|175933.1|175992.5|175767.8|38
1729284050000|2024-10-18 20:40:50|175999.1|175869.1|176013.7|175883.7|176205.3|175917.9|175981.6|175761.4|39
1729284060000|2024-10-18 20:41:00|176045|175915|176035.8|175905.8|176161.7|175935.5|175993.9|175789.4|40
1729284070000|2024-10-18 20:41:10|176110.4|175831.2|176019.6|175889.6|176131.1|175937.2|175996.1|175752.5|40
1729284080000|2024-10-18 20:41:20|176042.5|175912.5|176024|175894|176110.8|175912.5|176000.3|175749.2|40
1729284090000|2024-10-18 20:41:30|176025.1|175895.1|175992.2|175862.2|176150.1|175923.1|175989.6|175740.6|38
1729284100000|2024-10-18 20:41:40|176020.8|175890.8|176081.4|175789.4|176151.9|175921.5|175993.1|175762|40
1729284110000|2024-10-18 20:41:50|175997.5|175867.5|176018.3|175888.3|176114.8|175927|175997.5|175765.1|39
1729284120000|2024-10-18 20:42:00|176031.5|175901.5|176022|175892|176151.7|175939.7|176001.8|175723.1|39
1729284130000|2024-10-18 20:42:10|176006|175876|176030.6|175900.6|176138.4|175934.4|175999.7|175749.6|40
1729284140000|2024-10-18 20:42:20|176050.8|175920.8|176029.3|175899.3|176187.6|175920.8|176012.4|175731.6|39
1729284150000|2024-10-18 20:42:30|176016.8|175886.8|176094.9|175815.3|176153.8|175912.1|176001.7|175779.9|39
1729284160000|2024-10-18 20:42:40|176023.4|175893.4|176024.8|175894.8|176174|175917.5|175996.4|175744.1|40
1729284170000|2024-10-18 20:42:50|176006.1|175876.1|176007.2|175877.2|176123.1|175924.1|175993.2|175725.6|40
1729284180000|2024-10-18 20:43:00|176016.7|175886.7|175998.7|175868.7|176157.1|175931.1|175947.1|175755.6|40
1729284190000|2024-10-18 20:43:10|176103.2|175809.5|176017.7|175887.7|176138|175922.4|176013.4|175773.5|40
1729284200000|2024-10-18 20:43:20|176016|175886|176134.2|175833.6|176134.2|175928.1|175989.5|175743.4|40
1729284210000|2024-10-18 20:43:30|176110.7|175821|176034.1|175904.1|176159.2|175924|176001|175718.9|39
1729284220000|2024-10-18 20:43:40|176036.6|175906.6|176009.8|175879.8|176188.6|175922.7|176000.8|175746.1|40
1729284230000|2024-10-18 20:43:50|176016.7|175886.7|176067.9|175785.9|176129.9|175935.3|175994.1|175785.8|39
1729284240000|2024-10-18 20:44:00|176057.5|175777.5|175989.8|175859.8|176071.9|175909.2|175988|175708.9|36
1729284250000|2024-10-18 20:44:10|176010.2|175880.2|176018|175888|176118.1|175921.4|175988.5|175744.1|38
1729284260000|2024-10-18 20:44:20|176060.5|175785.1|176011.4|175881.4|176161.6|175916.7|175994|175753.6|40
1729284270000|2024-10-18 20:44:30|176019.9|175889.9|176025.4|175895.4|176119.2|175924.5|175995.1|175738.4|40
1729284280000|2024-10-18 20:44:40|176019.7|175889.7|176017.2|175887.2|176161.8|175918|175990.3|175759.1|39
1729284290000|2024-10-18 20:44:50|176092.1|175819.7|176114.2|175828.8|176149.5|175919.4|175989.9|175796.6|40
1729284300000|2024-10-18 20:45:00|176019.5|175889.5|176111.9|175823.5|176180.4|175932.7|176007|175806.6|40
1729284310000|2024-10-18 20:45:10|176096.3|175797.2|176112.1|175826.8|176176.3|175912.1|176021|175766.1|38
1729284320000|2024-10-18 20:45:20|176050.1|175920.1|176113.3|175829.6|176185.1|175924.4|176025.4|175747.4|40
1729284330000|2024-10-18 20:45:30|176110.6|175830.5|176125.5|175834.7|176181.2|175920.2|176019.8|175766.3|40
1729284340000|2024-10-18 20:45:40|176129.6|175798.1|176120.7|175837.3|176212.6|175919.4|176020.1|175772.9|39
1729284350000|2024-10-18 20:45:50|176015.1|175885.1|176090.9|175816|176135.2|175923.6|176015.1|175775.4|40
1729284360000|2024-10-18 20:46:00|176122.6|175803.3|176119.1|175829.6|176183.2|175902.2|176032.2|175763.5|38
1729284370000|2024-10-18 20:46:10|176092.5|175809.2|176097.3|175755.3|176190.6|175919|176023.5|175731.3|39
1729284380000|2024-10-18 20:46:20|176093.2|175751.2|176158|175816|176158|175825.4|176056.9|175714.9|37
1729284390000|2024-10-18 20:46:30|176119.9|175791.4|176118.9|175776.9|176185.5|175843.5|176100.6|175758.6|38
1729284400000|2024-10-18 20:46:40|176126.3|175784.3|176137.5|175795.5|176192.9|175889.8|175983.6|175755.2|38
1729284410000|2024-10-18 20:46:50|176135.8|175793.8|176138.9|175796.9|176178.2|175970.7|175984.4|175758.9|39
1729284420000|2024-10-18 20:47:00|175984|175854|176147.8|175805.8|176176.1|175887.4|175984|175753.9|38
1729284430000|2024-10-18 20:47:10|176133|175791|176135.3|175803.2|176202.7|175926.2|175988.4|175750.6|37
1729284440000|2024-10-18 20:47:20|176145.1|175803.1|176146.3|175804.3|176184.1|175889.2|176019.2|175746|39
1729284450000|2024-10-18 20:47:30|176107.1|175765.1|176024.7|175894.7|176199.4|175928.6|176024.7|175753.3|38
1729284460000|2024-10-18 20:47:40|176107.6|175765.6|176116.4|175792.3|176171.5|175911.9|176041.9|175751.2|38
1729284470000|2024-10-18 20:47:50|175991.6|175861.6|176142.2|175800.2|176165.6|175892.6|175991.6|175763.1|38
1729284480000|2024-10-18 20:48:00|176109.9|175767.9|176134.5|175792.5|176173.2|175918.5|176010.8|175761.4|39
1729284490000|2024-10-18 20:48:10|176021.9|175891.9|176158.8|175816.8|176198|175893.3|176013.4|175766.9|40
1729284500000|2024-10-18 20:48:20|176144.6|175802.6|176137.3|175795.3|176184.3|175923.1|176024.4|175755.2|39
1729284510000|2024-10-18 20:48:30|176150.2|175808.2|176136.2|175794.2|176199.5|175892.2|175985|175741.8|40
1729284520000|2024-10-18 20:48:40|176115.7|175773.7|176149.6|175807.6|176197|175895.4|176014.6|175733.3|39
1729284530000|2024-10-18 20:48:50|176170.7|175828.7|176155.4|175813.4|176209.3|175925.7|176011.7|175742|39
1729284540000|2024-10-18 20:49:00|175998.5|175868.5|176142.3|175800.3|176194.1|175896.7|175995.4|175756.2|38
1729284550000|2024-10-18 20:49:10|176108.2|175814|176132.4|175790.4|176182.4|175897.9|175988.1|175751.4|37
1729284560000|2024-10-18 20:49:20|176169.4|175827.4|176133.3|175791.3|176184.5|175898.3|175984.1|175769.3|39
1729284570000|2024-10-18 20:49:30|176132.2|175790.2|176158.8|175816.8|176194.4|175893.8|175995.2|175746.5|39
1729284580000|2024-10-18 20:49:40|176144.4|175802.4|176141.8|175799.8|176200.1|175890.1|176019.2|175762.7|38
1729284590000|2024-10-18 20:49:50|176161.8|175819.8|176138.3|175796.3|176187.1|175921.7|176017.9|175766.8|39
1729284600000|2024-10-18 20:50:00|176131.8|175789.8|176149.8|175807.8|176196.6|175887.9|176017|175760.9|39
1729284610000|2024-10-18 20:50:10|176159.8|175817.8|176157.8|175815.8|176180.5|175888.6|176017.2|175761|39
1729284620000|2024-10-18 20:50:20|176113.5|175771.5|176143|175801|176194.3|175951.9|176000.8|175769.6|37
1729284630000|2024-10-18 20:50:30|176118.5|175776.5|176139.8|175797.8|176173.1|175885|176011.4|175754.4|37
1729284640000|2024-10-18 20:50:40|176139.7|175797.7|176157.1|175815.1|176195.1|175854.3|176076.4|175750.3|36
1729284650000|2024-10-18 20:50:50|176166|175824|176151.4|175809.4|176216.6|175897.9|176027.9|175756.5|36
1729284660000|2024-10-18 20:51:00|176182|175840|176150|175808|176182|175896.5|176014.2|175728|39
1729284670000|2024-10-18 20:51:10|176114|175772|176082.3|175740.3|176206.8|175881.3|176011.3|175677.3|38
1729284680000|2024-10-18 20:51:20|176115|175773|176145.2|175803.2|176192.2|175892.8|175995.9|175736.5|37
1729284690000|2024-10-18 20:51:30|176171.9|175829.9|176134.8|175792.8|176211.5|175891.6|176021.6|175741.5|38
1729284700000|2024-10-18 20:51:40|176015|175885|176207.6|175865.6|176207.6|175885|176015|175754.1|39
1729284710000|2024-10-18 20:51:50|176132.2|175790.2|176128|175786|176202.8|175888.2|175993.7|175744.2|36
1729284720000|2024-10-18 20:52:00|176142.6|175800.6|176130.1|175788.1|176190.3|175904.6|176034.6|175748.9|40
1729284730000|2024-10-18 20:52:10|176148.5|175806.5|176017.3|175887.3|176216.4|175888.2|175994.5|175738.4|39
1729284740000|2024-10-18 20:52:20|176182.5|175840.5|176194.2|175852.2|176201.3|175903.9|176015|175739.6|38
1729284750000|2024-10-18 20:52:30|176127.3|175785.3|176105.4|175763.4|176240.8|175898.8|176100.8|175758.8|39
1729284760000|2024-10-18 20:52:40|176109|175767|176121.8|175779.8|176214.5|175874.4|175992.6|175750.7|38
1729284770000|2024-10-18 20:52:50|176203.2|175861.2|176132.1|175790.1|176206|175886.2|175998.3|175758.4|40
1729284780000|2024-10-18 20:53:00|176062.6|175932.6|176116.4|175774.4|176189.9|175932.6|175985.8|175760.4|39
1729284790000|2024-10-18 20:53:10|176135.3|175793.3|176193.8|175851.8|176197.2|175869.2|175999.2|175753.9|39
1729284800000|2024-10-18 20:53:20|176149.7|175807.7|176125.1|175783.1|176208.1|175866.5|176085.7|175743.7|39
1729284810000|2024-10-18 20:53:30|176114.6|175772.6|176148.9|175806.9|176214.1|175872.1|176076.4|175734.4|40
1729284820000|2024-10-18 20:53:40|176157.2|175815.2|176106.9|175764.9|176247.9|175905.9|176097.3|175755.3|40
1729284830000|2024-10-18 20:53:50|176103.5|175761.5|176123.7|175781.7|176200|175904.2|176013.8|175759.2|40
1729284840000|2024-10-18 20:54:00|176108.5|175766.5|176209.2|175867.2|176212.4|175873.9|176003.9|175734.1|37
1729284850000|2024-10-18 20:54:10|176142.3|175800.3|176132.2|175790.2|176231|175921.7|176051.7|175759.9|39
1729284860000|2024-10-18 20:54:20|176150.1|175808.1|176140.6|175798.6|176237|175895|176097.9|175755.9|40
1729284870000|2024-10-18 20:54:30|176142.8|175800.8|176124.4|175813.7|176231.4|175889.4|175990.3|175727.8|40
1729284880000|2024-10-18 20:54:40|176151.8|175809.8|176164.2|175822.2|176229.8|175967.8|176027.5|175717.5|40
1729284890000|2024-10-18 20:54:50|176133.9|175791.9|176123|175781|176203.9|175888.3|176018.3|175751.9|40
1729284900000|2024-10-18 20:55:00|176175.7|175833.7|176109.7|175784.5|176175.7|175906.4|175980.7|175638.7|40
1729284910000|2024-10-18 20:55:10|176006.4|175876.4|176002.9|175872.9|176235.1|175938|175973.3|175712.4|40
1729284920000|2024-10-18 20:55:20|176143|175801|176138.3|175796.3|176183.9|175932.4|175984.6|175762.8|40
1729284930000|2024-10-18 20:55:30|176041.8|175911.8|176156|175814|176187.8|175928.1|175994.8|175698.5|40
1729284940000|2024-10-18 20:55:40|176206.7|175864.7|176131.5|175789.5|176217.9|175923|176037.6|175704.1|40
1729284950000|2024-10-18 20:55:50|176156.9|175814.9|176062.5|175751.5|176230.3|175930.7|176013.5|175721.1|39
1729284960000|2024-10-18 20:56:00|176098.4|175766.9|176175.7|175833.7|176207.8|175891.9|176002.9|175761.4|40
1729284970000|2024-10-18 20:56:10|176039.9|175909.9|176204.7|175862.7|176233.7|175909.9|175991.6|175667.9|40
1729284980000|2024-10-18 20:56:20|176047.9|175917.9|176116.4|175774.4|176227.7|175924.1|175998.6|175670.2|40
1729284990000|2024-10-18 20:56:30|176204.4|175862.4|176202.5|175860.5|176204.4|175908.6|175985.6|175643.6|39
1729285000000|2024-10-18 20:56:40|176098.4|175756.4|176132.9|175790.9|176210.2|175918|176002.9|175722.8|40
1729285010000|2024-10-18 20:56:50|176146.4|175804.4|176172.8|175830.8|176198.2|175914.6|175986.5|175721.3|40
1729285020000|2024-10-18 20:57:00|176136.4|175794.4|176130|175788|176201.1|175912.4|175999.6|175702.3|40
1729285030000|2024-10-18 20:57:10|176159.2|175817.2|176132.6|175790.6|176207.7|175865.7|176079.7|175737.7|40
1729285040000|2024-10-18 20:57:20|176129.4|175787.4|176139.1|175797.1|176218.2|175876.2|176040.6|175698.6|40
1729285050000|2024-10-18 20:57:30|176174.5|175832.5|176186.4|175844.4|176186.4|175844.4|176085.9|175743.9|40
1729285060000|2024-10-18 20:57:40|176152.9|175810.9|176166.7|175824.7|176262.9|175920.9|176020.1|175678.1|39
1729285070000|2024-10-18 20:57:50|176120.7|175778.7|176064.3|175722.3|176233.7|175891.7|176064.3|175722.3|38
1729285080000|2024-10-18 20:58:00|176187.6|175845.6|176144.8|175802.8|176216.2|175916|176046|175708.8|38
1729285090000|2024-10-18 20:58:10|176035.4|175693.4|176202.4|175860.4|176223.4|175881.4|176035.4|175693.4|39
1729285100000|2024-10-18 20:58:20|176124.2|175782.2|176069.3|175727.3|176229.4|175887.4|176064.1|175722.1|40
1729285110000|2024-10-18 20:58:30|176187.6|175845.6|176191.5|175849.5|176251.7|175909.7|176096.3|175754.3|33
1729285120000|2024-10-18 20:58:40|176159.2|175817.2|176127.5|175785.5|176309.3|175967.3|176079.3|175737.3|38
1729285130000|2024-10-18 20:58:50|176246|175904|176222|175880|176249.5|175907.5|176078.1|175736.1|36
1729454400000|2024-10-20 20:00:00|175748.5|175351.5|175748.5|175351.5|175748.5|175351.5|175748.5|175351.5|1
1729458040000|2024-10-20 21:00:40|175723.5|175376.5|175723.5|175376.5|175723.5|175376.5|175723.5|175376.5|1
1729461600000|2024-10-20 22:00:00|176237.8|175895.8|176198.1|175856.1|176294.9|175952.9|176175.2|175833.2|11
1729461610000|2024-10-20 22:00:10|176191.8|175849.8|176223.9|175881.9|176235.3|175893.3|176191.8|175849.8|14
1729461620000|2024-10-20 22:00:20|176216.4|175874.4|176203.6|175861.6|176238.5|175896.5|176203.6|175861.6|7
1729461630000|2024-10-20 22:00:30|176231.1|175889.1|176310.3|175968.3|176310.3|175968.3|176116.6|175774.6|18
1729461640000|2024-10-20 22:00:40|176192.6|175850.6|176118|175776|176308|175966|176117.8|175775.8|7
1729461650000|2024-10-20 22:00:50|176235.8|175893.8|176119.7|175777.7|176236.6|175894.6|176119.7|175777.7|11
1729461660000|2024-10-20 22:01:00|176239.9|175897.9|176232.8|175890.8|176306.3|175964.3|176119.1|175777.1|26
1729461670000|2024-10-20 22:01:10|176196|175854|176195.3|175853.3|176305.1|175963.1|176172.8|175830.8|25
1729461680000|2024-10-20 22:01:20|176298.8|175956.8|176231.2|175889.2|176303.6|175961.6|176121.9|175779.9|29
1729461690000|2024-10-20 22:01:30|176205.9|175863.9|176125|175783|176292.9|175950.9|176125|175783|21
1729461700000|2024-10-20 22:01:40|176229|175887|176291.8|175949.8|176292|175950|176193.9|175851.9|21
1729461710000|2024-10-20 22:01:50|176207.3|175865.3|176291.1|175949.1|176291.1|175949.1|176124.8|175782.8|19
1729461720000|2024-10-20 22:02:00|176207.5|175865.5|176226.8|175884.8|176291.8|175949.8|176124.5|175782.5|21
1729461730000|2024-10-20 22:02:10|176227.4|175885.4|176128.4|175786.4|176228.9|175886.9|176124.1|175782.1|18
1729461770000|2024-10-20 22:02:50|176198.1|175856.1|176129.6|175787.6|176215.9|175873.9|176129.6|175787.6|8
1729461790000|2024-10-20 22:03:10|176232.3|175890.3|176193.9|175851.9|176232.3|175890.3|176123.1|175781.1|6
1729461800000|2024-10-20 22:03:20|176184.2|175842.2|176194|175852|176207.6|175865.6|176122.4|175780.4|19
1729461810000|2024-10-20 22:03:30|176207.7|175865.7|176193.9|175851.9|176229.8|175887.8|176084.9|175742.9|25
1729461820000|2024-10-20 22:03:40|176207|175865|176193.9|175851.9|176208.5|175866.5|176125.5|175783.5|19
1729461830000|2024-10-20 22:03:50|176227.3|175885.3|176176.1|175834.1|176230.9|175888.9|176058.4|175716.4|21
1729461840000|2024-10-20 22:04:00|176129.2|175787.2|176228.2|175886.2|176291.1|175949.1|176075.4|175733.4|27
1729461850000|2024-10-20 22:04:10|176175.5|175833.5|176194|175852|176291.6|175949.6|176076.6|175734.6|32
1729461860000|2024-10-20 22:04:20|176168|175826|176127.6|175785.6|176232.5|175890.5|176123|175781|18
1729461870000|2024-10-20 22:04:30|176232.4|175890.4|176225.6|175883.6|176249.2|175907.2|176062.7|175720.7|15
1729461880000|2024-10-20 22:04:40|176167.2|175825.2|176193.9|175851.9|176271.3|175929.3|176084.9|175742.9|24
1729461890000|2024-10-20 22:04:50|176207.1|175865.1|176227.3|175885.3|176282.6|175940.6|176084.9|175742.9|23
1729461900000|2024-10-20 22:05:00|176273.3|175931.3|176127.1|175785.1|176273.3|175931.3|176127.1|175785.1|7
1729461920000|2024-10-20 22:05:20|176235.4|175893.4|176173|175831|176235.4|175893.4|176173|175831|16
1729461930000|2024-10-20 22:05:30|176193.9|175851.9|176193.9|175851.9|176206.5|175864.5|176156.4|175814.4|13
1729461940000|2024-10-20 22:05:40|176205.8|175863.8|176207.5|175865.5|176207.5|175865.5|176156.4|175814.4|15
1729461950000|2024-10-20 22:05:50|176181.7|175839.7|176277.3|175935.3|176277.3|175935.3|176124.4|175782.4|18
1729461960000|2024-10-20 22:06:00|176231.3|175889.3|176194|175852|176235.3|175893.3|176185.6|175843.6|22
1729461970000|2024-10-20 22:06:10|176205.7|175863.7|176135.1|175793.1|176234.2|175892.2|176123.8|175781.8|21
1729461980000|2024-10-20 22:06:20|176134.5|175792.5|176134.5|175792.5|176134.5|175792.5|176134.5|175792.5|1
1729461990000|2024-10-20 22:06:30|176132.5|175790.5|176241.1|175899.1|176241.1|175899.1|176058|175716|14
1729462000000|2024-10-20 22:06:40|176159.6|175817.6|176194|175852|176244|175902|176159.6|175817.6|20
1729462010000|2024-10-20 22:06:50|176055.9|175713.9|176193.9|175851.9|176206|175864|176055.9|175713.9|16
1729462020000|2024-10-20 22:07:00|176235.2|175893.2|176194|175852|176235.2|175893.2|176193.9|175851.9|12
1729462030000|2024-10-20 22:07:10|176193.9|175851.9|176193.9|175851.9|176234.5|175892.5|176193.9|175851.9|13
1729462040000|2024-10-20 22:07:20|176206.1|175864.1|176233.4|175891.4|176236.7|175894.7|176120.2|175778.2|17
1729462050000|2024-10-20 22:07:30|176233.6|175891.6|176233.7|175891.7|176233.7|175891.7|176189.7|175847.7|15
1729462060000|2024-10-20 22:07:40|176205.1|175863.1|176193.9|175851.9|176231.2|175889.2|176189.1|175847.1|14
1729462070000|2024-10-20 22:07:50|176194|175852|176232.4|175890.4|176232.8|175890.8|176189|175847|15
1729462080000|2024-10-20 22:08:00|176188.7|175846.7|176193.9|175851.9|176232.5|175890.5|176119.2|175777.2|11
1729462090000|2024-10-20 22:08:10|176231.9|175889.9|176232.2|175890.2|176278.2|175936.2|176128.2|175786.2|15
1729462100000|2024-10-20 22:08:20|176232.7|175890.7|176196|175854|176278.7|175936.7|176128.3|175786.3|13
1729462110000|2024-10-20 22:08:30|176141.9|175799.9|176196|175854|176233.6|175891.6|176141.9|175799.9|14
1729462120000|2024-10-20 22:08:40|176207.9|175865.9|176181.5|175839.5|176279.5|175937.5|176143.9|175801.9|16
1729462130000|2024-10-20 22:08:50|176190.4|175848.4|176196|175854|176235|175893|176143.9|175801.9|17
1729462140000|2024-10-20 22:09:00|176223.9|175881.9|176196|175854|176235.9|175893.9|176131.5|175789.5|10
1729462150000|2024-10-20 22:09:10|176144|175802|176238.2|175896.2|176282.2|175940.2|176144|175802|14
1729462160000|2024-10-20 22:09:20|176194.5|175852.5|176196|175854|176237.6|175895.6|176156.3|175814.3|18
1729462170000|2024-10-20 22:09:30|176205.9|175863.9|176196|175854|176207|175865|176143.9|175801.9|18
1729462180000|2024-10-20 22:09:40|176207.6|175865.6|176196|175854|176241.1|175899.1|176143.9|175801.9|18
1729462190000|2024-10-20 22:09:50|176205.4|175863.4|176217.9|175875.9|176274.3|175932.3|176124.3|175782.3|11
1729462200000|2024-10-20 22:10:00|176178.5|175836.5|176218.9|175876.9|176277.1|175935.1|176126.6|175784.6|13
1729462210000|2024-10-20 22:10:10|176220.6|175878.6|176179.5|175837.5|176278|175936|176128|175786|8
1729462220000|2024-10-20 22:10:20|176218.7|175876.7|176103.6|175761.6|176291.7|175949.7|176103.6|175761.6|14
1729462230000|2024-10-20 22:10:30|176180.6|175838.6|176208.7|175866.7|176275.2|175933.2|176180.6|175838.6|16
1729462240000|2024-10-20 22:10:40|176209.3|175867.3|176207.2|175865.2|176280.2|175938.2|176126.5|175784.5|13
1729462250000|2024-10-20 22:10:50|176187.3|175845.3|176196|175854|176227.9|175885.9|176187.3|175845.3|15
1729462260000|2024-10-20 22:11:00|176197.7|175855.7|176129.4|175787.4|176197.7|175855.7|176129.4|175787.4|3
1729462270000|2024-10-20 22:11:10|176129.5|175787.5|176129.4|175787.4|176129.5|175787.5|176129.4|175787.4|2
1729462300000|2024-10-20 22:11:40|176104.4|175762.4|176104.4|175762.4|176104.4|175762.4|176104.4|175762.4|1
1729462320000|2024-10-20 22:12:00|176082.1|175740.1|176227.3|175885.3|176274.4|175932.4|176068.3|175726.3|11
1729462330000|2024-10-20 22:12:10|176273.4|175931.4|176193.3|175851.3|176273.6|175931.6|176186.8|175844.8|18
1729462340000|2024-10-20 22:12:20|176210.4|175868.4|176161.4|175819.4|176275.4|175933.4|176161.4|175819.4|18
1729462350000|2024-10-20 22:12:30|176198.1|175856.1|176231.1|175889.1|176232.4|175890.4|176152.9|175810.9|16
1729462360000|2024-10-20 22:12:40|176193.2|175851.2|176189.1|175847.1|176234.5|175892.5|176177|175835|18
1729462370000|2024-10-20 22:12:50|176206.1|175864.1|176179|175837|176216.9|175874.9|176168.3|175826.3|11
1729462380000|2024-10-20 22:13:00|176188.8|175846.8|176190.1|175848.1|176230.9|175888.9|176188.8|175846.8|12
1729462390000|2024-10-20 22:13:10|176190.8|175848.8|176203.3|175861.3|176254.5|175912.5|176154.7|175812.7|14
1729462400000|2024-10-20 22:13:20|176204.2|175862.2|176193.2|175851.2|176206.6|175864.6|176156.5|175814.5|15
1729462410000|2024-10-20 22:13:30|176205.8|175863.8|176179.3|175837.3|176280.6|175938.6|176127.6|175785.6|16
1729462420000|2024-10-20 22:13:40|176221.7|175879.7|176199.1|175857.1|176221.7|175879.7|176199.1|175857.1|2
1729462480000|2024-10-20 22:14:40|176221.1|175879.1|176195.1|175853.1|176282|175940|176182.7|175840.7|12
1729462490000|2024-10-20 22:14:50|176185.2|175843.2|176296.7|175954.7|176296.7|175954.7|176185.2|175843.2|6
1729462500000|2024-10-20 22:15:00|176222.7|175880.7|176290|175948|176290|175948|176121.6|175779.6|7
1729462510000|2024-10-20 22:15:10|176293.9|175951.9|176278.8|175936.8|176293.9|175951.9|176128.8|175786.8|8
1729462520000|2024-10-20 22:15:20|176128.8|175786.8|176216.3|175874.3|176297.5|175955.5|176128.8|175786.8|12
1729462530000|2024-10-20 22:15:30|176293.6|175951.6|176211.7|175869.7|176297.4|175955.4|176146|175804|10
1729462540000|2024-10-20 22:15:40|176221|175879|176217.2|175875.2|176221|175879|176102.4|175760.4|9
1729462550000|2024-10-20 22:15:50|176192|175850|176294.9|175952.9|176295.8|175953.8|176146.4|175804.4|8
1729462570000|2024-10-20 22:16:10|176217.9|175875.9|176221|175879|176293.6|175951.6|176174.9|175832.9|9
1729462580000|2024-10-20 22:16:20|176291.7|175949.7|176293.5|175951.5|176294.5|175952.5|176187.7|175845.7|14
1729462590000|2024-10-20 22:16:30|176293.2|175951.2|176294.8|175952.8|176294.9|175952.9|176211.3|175869.3|5
1729462600000|2024-10-20 22:16:40|176210.3|175868.3|176213.4|175871.4|176295.3|175953.3|176200.1|175858.1|6
1729462610000|2024-10-20 22:16:50|176218.3|175876.3|176145.7|175803.7|176290.5|175948.5|176145.7|175803.7|10
1729462620000|2024-10-20 22:17:00|176123.8|175781.8|176291.4|175949.4|176291.4|175949.4|176123.8|175781.8|15
1729462630000|2024-10-20 22:17:10|176159.4|175817.4|176294.5|175952.5|176294.5|175952.5|176159.4|175817.4|11
1729462640000|2024-10-20 22:17:20|176294.1|175952.1|176226.3|175884.3|176295|175953|176181.5|175839.5|10
1729462650000|2024-10-20 22:17:30|176223.2|175881.2|176280.7|175938.7|176280.7|175938.7|176131.8|175789.8|11
1729462660000|2024-10-20 22:17:40|176163.2|175821.2|176276.7|175934.7|176276.7|175934.7|176126.7|175784.7|6
1729462670000|2024-10-20 22:17:50|176126.7|175784.7|176207.2|175865.2|176279.6|175937.6|176126.7|175784.7|14
1729462680000|2024-10-20 22:18:00|176278.4|175936.4|176204.6|175862.6|176278.4|175936.4|176156.8|175814.8|13
1729462690000|2024-10-20 22:18:10|176191.8|175849.8|176192.7|175850.7|176207.6|175865.6|176191.8|175849.8|10
1729462700000|2024-10-20 22:18:20|176206|175864|176261.1|175919.1|176267.7|175925.7|176114.8|175772.8|12
1729462710000|2024-10-20 22:18:30|176111.1|175769.1|176195.5|175853.5|176261.1|175919.1|176111.1|175769.1|9
1729462720000|2024-10-20 22:18:40|176204.6|175862.6|176118.9|175776.9|176236.2|175894.2|176110.4|175768.4|14
1729462730000|2024-10-20 22:18:50|176183.5|175841.5|176278.9|175936.9|176281.8|175939.8|176154.3|175812.3|14
1729462740000|2024-10-20 22:19:00|176128.9|175786.9|176202.5|175860.5|176280.1|175938.1|176128.9|175786.9|17
1729462750000|2024-10-20 22:19:10|176181.6|175839.6|176206.9|175864.9|176279.5|175937.5|176181.5|175839.5|11
1729462760000|2024-10-20 22:19:20|176207.8|175865.8|176181.8|175839.8|176279|175937|176129|175787|14
1729462770000|2024-10-20 22:19:30|176182.4|175840.4|176168.7|175826.7|176222.8|175880.8|176153.4|175811.4|13
1729462780000|2024-10-20 22:19:40|176206.6|175864.6|176206.4|175864.4|176206.6|175864.6|176195.3|175853.3|3
1729462790000|2024-10-20 22:19:50|176205.9|175863.9|176168.7|175826.7|176206.3|175864.3|176168.7|175826.7|4
1729462800000|2024-10-20 22:20:00|176187.7|175845.7|176187.7|175845.7|176187.7|175845.7|176187.7|175845.7|1
1729462810000|2024-10-20 22:20:10|176168.3|175826.3|176192.8|175850.8|176255.8|175913.8|176168.3|175826.3|10
1729462820000|2024-10-20 22:20:20|176209|175867|176191.1|175849.1|176276.5|175934.5|176067.7|175725.7|15
1729462830000|2024-10-20 22:20:30|176212.8|175870.8|176208.8|175866.8|176274.3|175932.3|176137.1|175795.1|9
1729462840000|2024-10-20 22:20:40|176191|175849|176221.3|175879.3|176271.9|175929.9|176165.8|175823.8|23
1729462850000|2024-10-20 22:20:50|176163.9|175821.9|176213.7|175871.7|176273.7|175931.7|176163.9|175821.9|29
1729462860000|2024-10-20 22:21:00|176273|175931|176275|175933|176275|175933|176198|175856|17
1729462870000|2024-10-20 22:21:10|176187.9|175845.9|176189.2|175847.2|176270.8|175928.8|176064.6|175722.6|13
1729462880000|2024-10-20 22:21:20|176130.6|175788.6|176185|175843|176274.4|175932.4|176130.6|175788.6|14
1729462890000|2024-10-20 22:21:30|176186|175844|176061.4|175719.4|176221|175879|176061.4|175719.4|17
1729462900000|2024-10-20 22:21:40|176210.1|175868.1|176191.8|175849.8|176210.1|175868.1|176182.1|175840.1|12
1729462910000|2024-10-20 22:21:50|176189.5|175847.5|176205.3|175863.3|176222.3|175880.3|176061.8|175719.8|20
1729462920000|2024-10-20 22:22:00|176177.8|175835.8|176190.9|175848.9|176258.8|175916.8|176120.6|175778.6|17
1729462930000|2024-10-20 22:22:10|176206.7|175864.7|176121.1|175779.1|176212.7|175870.7|176121.1|175779.1|19
1729462940000|2024-10-20 22:22:20|176183.7|175841.7|176182.2|175840.2|176252.4|175910.4|176147.2|175805.2|18
1729462950000|2024-10-20 22:22:30|176212.7|175870.7|176195.3|175853.3|176279.8|175937.8|176149.7|175807.7|18
1729462960000|2024-10-20 22:22:40|176155.8|175813.8|176212.8|175870.8|176275.6|175933.6|176067.7|175725.7|16
1729462970000|2024-10-20 22:22:50|176187.7|175845.7|176193.1|175851.1|176283.5|175941.5|176144.6|175802.6|13
1729462980000|2024-10-20 22:23:00|176179.6|175837.6|176189.6|175847.6|176213.9|175871.9|176069.8|175727.8|15
1729462990000|2024-10-20 22:23:10|176190.2|175848.2|176207.6|175865.6|176210.3|175868.3|176158.5|175816.5|14
1729463000000|2024-10-20 22:23:20|176209.4|175867.4|176278.9|175936.9|176278.9|175936.9|176128.9|175786.9|15
1729463010000|2024-10-20 22:23:30|176206.4|175864.4|176193.3|175851.3|176225.4|175883.4|176184.2|175842.2|13
1729463020000|2024-10-20 22:23:40|176208.2|175866.2|176198.1|175856.1|176233.7|175891.7|176192.7|175850.7|16
1729463030000|2024-10-20 22:23:50|176209.3|175867.3|176196|175854|176237.2|175895.2|176193.5|175851.5|18
1729463040000|2024-10-20 22:24:00|176206.9|175864.9|176196|175854|176234.3|175892.3|176093.4|175751.4|19
1729463050000|2024-10-20 22:24:10|176194.4|175852.4|176236.7|175894.7|176236.7|175894.7|176194|175852|16
1729463060000|2024-10-20 22:24:20|176209.6|175867.6|176206.2|175864.2|176277.5|175935.5|176206.2|175864.2|20
1729463070000|2024-10-20 22:24:30|176128.5|175786.5|176207.2|175865.2|176278.5|175936.5|176128.5|175786.5|9
1729463080000|2024-10-20 22:24:40|176187.7|175845.7|176171|175829|176296.1|175954.1|176171|175829|17
1729463090000|2024-10-20 22:24:50|176293.7|175951.7|176217.1|175875.1|176294.1|175952.1|176171|175829|20
1729463100000|2024-10-20 22:25:00|176207.4|175865.4|176226.3|175884.3|176296|175954|176207.1|175865.1|23
1729463110000|2024-10-20 22:25:10|176207.1|175865.1|176225.3|175883.3|176228.7|175886.7|176129.8|175787.8|17
1729463120000|2024-10-20 22:25:20|176210.6|175868.6|176206.5|175864.5|176295.3|175953.3|176110.9|175768.9|18
1729463130000|2024-10-20 22:25:30|176171|175829|176294.1|175952.1|176294.1|175952.1|176171|175829|6
1729463140000|2024-10-20 22:25:40|176209|175867|176226.8|175884.8|176295|175953|176171|175829|17
1729463150000|2024-10-20 22:25:50|176225.6|175883.6|176230.4|175888.4|176281.8|175939.8|176093.6|175751.6|15
1729463160000|2024-10-20 22:26:00|176205.4|175863.4|176193.9|175851.9|176233.4|175891.4|176189.6|175847.6|17
1729463170000|2024-10-20 22:26:10|176206.2|175864.2|176206.9|175864.9|176237.7|175895.7|176192.6|175850.6|18
1729463180000|2024-10-20 22:26:20|176192.6|175850.6|176194|175852|176237.6|175895.6|176189.7|175847.7|22
1729463190000|2024-10-20 22:26:30|176233.7|175891.7|176207.9|175865.9|176282.4|175940.4|176187.5|175845.5|14
1729463200000|2024-10-20 22:26:40|176192.3|175850.3|176281.6|175939.6|176281.6|175939.6|176191.9|175849.9|17
1729463210000|2024-10-20 22:26:50|176230.9|175888.9|176226.9|175884.9|176281.6|175939.6|176190|175848|17
1729463220000|2024-10-20 22:27:00|176207.2|175865.2|176293.4|175951.4|176296.1|175954.1|176071|175729|13
1729463230000|2024-10-20 22:27:10|176099.5|175757.5|176109.7|175767.7|176276.9|175934.9|176099.5|175757.5|12
1729463240000|2024-10-20 22:27:20|176102.8|175760.8|176095.8|175753.8|176102.8|175760.8|176095.8|175753.8|4
1729463250000|2024-10-20 22:27:30|176096.4|175754.4|176091.4|175749.4|176255.2|175913.2|176085.8|175743.8|11
1729463260000|2024-10-20 22:27:40|176086.9|175744.9|176113.5|175771.5|176117.4|175775.4|176086.9|175744.9|4
1729463270000|2024-10-20 22:27:50|176113.1|175771.1|176109|175767|176255.6|175913.6|176109|175767|3
1729463280000|2024-10-20 22:28:00|176108.3|175766.3|176083.6|175741.6|176108.3|175766.3|176083.6|175741.6|2
1729463290000|2024-10-20 22:28:10|176083.9|175741.9|176084.4|175742.4|176084.5|175742.5|176083.9|175741.9|5
1729463300000|2024-10-20 22:28:20|176084.5|175742.5|176084.4|175742.4|176084.5|175742.5|176084.4|175742.4|2
1729463310000|2024-10-20 22:28:30|176190.5|175848.5|176090.4|175748.4|176190.5|175848.5|176090.4|175748.4|7
1729463320000|2024-10-20 22:28:40|176100.1|175758.1|176106.5|175764.5|176255.9|175913.9|176083.5|175741.5|11
1729463330000|2024-10-20 22:28:50|176186.8|175844.8|176294.1|175952.1|176294.2|175952.2|176106.1|175764.1|13
1729463340000|2024-10-20 22:29:00|176156.6|175814.6|176098.1|175756.1|176294|175952|176096|175754|7
1729463350000|2024-10-20 22:29:10|176097.7|175755.7|176098.2|175756.2|176098.2|175756.2|176097.7|175755.7|2
1729463360000|2024-10-20 22:29:20|176098.1|175756.1|176295.1|175953.1|176295.1|175953.1|176090.5|175748.5|12
1729463370000|2024-10-20 22:29:30|176295.2|175953.2|176206.6|175864.6|176295.2|175953.2|176203.5|175861.5|20
1729463380000|2024-10-20 22:29:40|176187.7|175845.7|176207.3|175865.3|176207.3|175865.3|176087.7|175745.7|17
1729463390000|2024-10-20 22:29:50|176206.8|175864.8|176263.2|175921.2|176263.5|175921.5|176187.7|175845.7|23
1729463400000|2024-10-20 22:30:00|176227.2|175885.2|176280.3|175938.3|176280.3|175938.3|176207|175865|12
1729463410000|2024-10-20 22:30:10|176280.7|175938.7|176281.4|175939.4|176281.4|175939.4|176206.9|175864.9|4
1729463420000|2024-10-20 22:30:20|176225.3|175883.3|176230.2|175888.2|176230.2|175888.2|176127.7|175785.7|6
1729463430000|2024-10-20 22:30:30|176281.8|175939.8|176196|175854|176281.8|175939.8|176189.9|175847.9|17
1729463440000|2024-10-20 22:30:40|176237.9|175895.9|176198|175856|176238.3|175896.3|176194.1|175852.1|17
1729463450000|2024-10-20 22:30:50|176239.9|175897.9|176235.8|175893.8|176239.9|175897.9|176192.5|175850.5|19
1729463460000|2024-10-20 22:31:00|176236.4|175894.4|176228|175886|176282.2|175940.2|176191.7|175849.7|12
1729463470000|2024-10-20 22:31:10|176281|175939|176192.3|175850.3|176281|175939|176189.8|175847.8|12
1729463480000|2024-10-20 22:31:20|176194.8|175852.8|176196|175854|176207|175865|176192.4|175850.4|17
1729463490000|2024-10-20 22:31:30|176207|175865|176196|175854|176236.3|175894.3|176195.4|175853.4|14
1729463500000|2024-10-20 22:31:40|176195.1|175853.1|176206.9|175864.9|176207.1|175865.1|176195.1|175853.1|15
1729463510000|2024-10-20 22:31:50|176235.4|175893.4|176196|175854|176282.3|175940.3|176196|175854|18
1729463520000|2024-10-20 22:32:00|176158.3|175816.3|176236.4|175894.4|176237.3|175895.3|176158.3|175816.3|17
1729463530000|2024-10-20 22:32:10|176191.8|175849.8|176192.3|175850.3|176235.4|175893.4|176191.8|175849.8|17
1729463540000|2024-10-20 22:32:20|176207.3|175865.3|176230.2|175888.2|176234.6|175892.6|176128.7|175786.7|14
1729463560000|2024-10-20 22:32:40|176086.4|175744.4|176086.4|175744.4|176086.5|175744.5|176086.4|175744.4|3
1729463570000|2024-10-20 22:32:50|176221.9|175879.9|176186.5|175844.5|176276.7|175934.7|176082.8|175740.8|9
1729463580000|2024-10-20 22:33:00|176208.2|175866.2|176234.9|175892.9|176235.3|175893.3|176144|175802|13
1729463590000|2024-10-20 22:33:10|176223.9|175881.9|176201.4|175859.4|176223.9|175881.9|176201.4|175859.4|2
1729463600000|2024-10-20 22:33:20|176087.8|175745.8|176082.7|175740.7|176191.3|175849.3|176082.7|175740.7|4
1729463610000|2024-10-20 22:33:30|176224|175882|176196|175854|176237.2|175895.2|176157|175815|21
1729463620000|2024-10-20 22:33:40|176206.8|175864.8|176195|175853|176281.8|175939.8|176195|175853|20
1729463630000|2024-10-20 22:33:50|176205.8|175863.8|176086.6|175744.6|176205.8|175863.8|176086.6|175744.6|3
1729463640000|2024-10-20 22:34:00|176086.7|175744.7|176086.7|175744.7|176086.7|175744.7|176086.7|175744.7|1
1729463650000|2024-10-20 22:34:10|176087|175745|176086.6|175744.6|176087|175745|176086.6|175744.6|2
1729463690000|2024-10-20 22:34:50|176091.9|175749.9|176208.7|175866.7|176208.8|175866.8|176085.6|175743.6|8
1729463700000|2024-10-20 22:35:00|176146.9|175804.9|176191.1|175849.1|176278.9|175936.9|176128.9|175786.9|14
1729463710000|2024-10-20 22:35:10|176191|175849|176196|175854|176238.2|175896.2|176191|175849|22
1729463720000|2024-10-20 22:35:20|176238.2|175896.2|176206.9|175864.9|176238.2|175896.2|176194.3|175852.3|19
1729463730000|2024-10-20 22:35:30|176196|175854|176090.2|175748.2|176196|175854|176090.2|175748.2|2
1729463740000|2024-10-20 22:35:40|176090.5|175748.5|176090.1|175748.1|176090.5|175748.5|176090|175748|4
1729463750000|2024-10-20 22:35:50|176089.9|175747.9|176090.2|175748.2|176090.2|175748.2|176089.9|175747.9|2
1729463760000|2024-10-20 22:36:00|176116.1|175774.1|176231.4|175889.4|176235.4|175893.4|176116.1|175774.1|17
1729463770000|2024-10-20 22:36:10|176205.6|175863.6|176208.7|175866.7|176294.5|175952.5|176188.1|175846.1|20
1729463780000|2024-10-20 22:36:20|176207.9|175865.9|176208.4|175866.4|176294|175952|176171|175829|12
1729463790000|2024-10-20 22:36:30|176209.5|175867.5|176207.8|175865.8|176231.2|175889.2|176110.4|175768.4|15
1729463800000|2024-10-20 22:36:40|176194.6|175852.6|176227.7|175885.7|176227.7|175885.7|176114.3|175772.3|9
1729463820000|2024-10-20 22:37:00|176096.5|175754.5|176207|175865|176276.9|175934.9|176082.5|175740.5|13
1729463830000|2024-10-20 22:37:10|176187.7|175845.7|176230.7|175888.7|176230.7|175888.7|176187.7|175845.7|15
1729463840000|2024-10-20 22:37:20|176266|175924|176207.2|175865.2|176266|175924|176143.6|175801.6|17
1729463850000|2024-10-20 22:37:30|176205.8|175863.8|176205.4|175863.4|176205.8|175863.8|176205.4|175863.4|3
1729463860000|2024-10-20 22:37:40|176207.6|175865.6|176228.8|175886.8|176280.8|175938.8|176171|175829|10
1729463870000|2024-10-20 22:37:50|176206|175864|176205.3|175863.3|176293.7|175951.7|176130|175788|16
1729463880000|2024-10-20 22:38:00|176230.3|175888.3|176226.8|175884.8|176296.3|175954.3|176158.5|175816.5|13
1729463890000|2024-10-20 22:38:10|176206.6|175864.6|176207.2|175865.2|176207.3|175865.3|176206.6|175864.6|4
1729463900000|2024-10-20 22:38:20|176296|175954|176226.1|175884.1|176296|175954|176188.4|175846.4|14
1729463910000|2024-10-20 22:38:30|176229.2|175887.2|176171|175829|176294.5|175952.5|176171|175829|13
1729463920000|2024-10-20 22:38:40|176210.8|175868.8|176087.7|175745.7|176295|175953|176087.7|175745.7|16
1729463930000|2024-10-20 22:38:50|176295.7|175953.7|176296.1|175954.1|176296.1|175954.1|176171|175829|17
1729463940000|2024-10-20 22:39:00|176207.2|175865.2|176171|175829|176295.2|175953.2|176087.7|175745.7|21
1729463950000|2024-10-20 22:39:10|176206.7|175864.7|176207.1|175865.1|176230.6|175888.6|176187.7|175845.7|8
1729463960000|2024-10-20 22:39:20|176203.6|175861.6|176227.1|175885.1|176231.2|175889.2|176203.6|175861.6|15
1729463970000|2024-10-20 22:39:30|176207|175865|176206.2|175864.2|176233.1|175891.1|176158.5|175816.5|12
1729463980000|2024-10-20 22:39:40|176208.6|175866.6|176207|175865|176263|175921|176187.7|175845.7|18
1729463990000|2024-10-20 22:39:50|176171|175829|176228.6|175886.6|176228.6|175886.6|176171|175829|10
1729464000000|2024-10-20 22:40:00|176231.3|175889.3|176223.5|175881.5|176296.3|175954.3|176172.5|175830.5|15
1729464010000|2024-10-20 22:40:10|176228.2|175886.2|176207|175865|176233.2|175891.2|176204.6|175862.6|19
1729464020000|2024-10-20 22:40:20|176226.8|175884.8|176206.8|175864.8|176226.8|175884.8|176206.2|175864.2|4
1729464030000|2024-10-20 22:40:30|176208.1|175866.1|176210.1|175868.1|176293.5|175951.5|176110.2|175768.2|11
1729464040000|2024-10-20 22:40:40|176171|175829|176194.4|175852.4|176294.1|175952.1|176171|175829|18
1729464050000|2024-10-20 22:40:50|176206.4|175864.4|176196|175854|176235.2|175893.2|176191|175849|17
1729464060000|2024-10-20 22:41:00|176205.9|175863.9|176196|175854|176209|175867|176184.6|175842.6|12
1729464070000|2024-10-20 22:41:10|176173.1|175831.1|176179.4|175837.4|176179.4|175837.4|176173.1|175831.1|2
1729464080000|2024-10-20 22:41:20|176140|175798|176166.8|175824.8|176179.4|175837.4|176127.6|175785.6|15
1729464090000|2024-10-20 22:41:30|176128.1|175786.1|176148.8|175806.8|176166.9|175824.9|176128.1|175786.1|9
1729464100000|2024-10-20 22:41:40|176149.3|175807.3|176148.8|175806.8|176149.3|175807.3|176148.3|175806.3|4
1729464120000|2024-10-20 22:42:00|176154.4|175812.4|176154.4|175812.4|176154.4|175812.4|176154.4|175812.4|1
1729464130000|2024-10-20 22:42:10|176153.1|175811.1|176152.1|175810.1|176187.1|175845.1|176152.1|175810.1|5
1729464140000|2024-10-20 22:42:20|176189.8|175847.8|176206.3|175864.3|176237.4|175895.4|176189.8|175847.8|10
1729464150000|2024-10-20 22:42:30|176206.5|175864.5|176237.6|175895.6|176237.6|175895.6|176190|175848|15
1729464160000|2024-10-20 22:42:40|176205.8|175863.8|176209.1|175867.1|176281.8|175939.8|176205.8|175863.8|10
1729464170000|2024-10-20 22:42:50|176193|175851|176227.5|175885.5|176231.2|175889.2|176171|175829|14
1729464180000|2024-10-20 22:43:00|176206.4|175864.4|176229.9|175887.9|176282|175940|176187.8|175845.8|17
1729464190000|2024-10-20 22:43:10|176192.9|175850.9|176206.6|175864.6|176232.4|175890.4|176192.4|175850.4|7
1729464200000|2024-10-20 22:43:20|176230.7|175888.7|176196|175854|176230.7|175888.7|176190.7|175848.7|15
1729464210000|2024-10-20 22:43:30|176206.6|175864.6|176237.1|175895.1|176239.5|175897.5|176193.9|175851.9|18
1729464220000|2024-10-20 22:43:40|176235.9|175893.9|176237|175895|176237|175895|176193.1|175851.1|17
1729464230000|2024-10-20 22:43:50|176195.9|175853.9|176237.4|175895.4|176238|175896|176193.5|175851.5|19
1729464240000|2024-10-20 22:44:00|176206.4|175864.4|176206.8|175864.8|176239.7|175897.7|176120.7|175778.7|15
1729464250000|2024-10-20 22:44:10|176171|175829|176206.6|175864.6|176223.8|175881.8|176171|175829|8
1729464260000|2024-10-20 22:44:20|176207.1|175865.1|176171|175829|176207.1|175865.1|176158.5|175816.5|6
1729464270000|2024-10-20 22:44:30|176196.8|175854.8|176209.1|175867.1|176209.1|175867.1|176171|175829|9
1729464280000|2024-10-20 22:44:40|176187.7|175845.7|176228.1|175886.1|176263.3|175921.3|176171|175829|17
1729464290000|2024-10-20 22:44:50|176206.3|175864.3|176210.1|175868.1|176226.2|175884.2|176206.3|175864.3|9
1729464300000|2024-10-20 22:45:00|176171|175829|176207.3|175865.3|176294.8|175952.8|176171|175829|17
1729464310000|2024-10-20 22:45:10|176295.3|175953.3|176207.4|175865.4|176295.3|175953.3|176185.1|175843.1|16
1729464320000|2024-10-20 22:45:20|176189.8|175847.8|176196|175854|176239.1|175897.1|176189.8|175847.8|19
1729464330000|2024-10-20 22:45:30|176206.9|175864.9|176196|175854|176235.7|175893.7|176194.5|175852.5|18
1729464340000|2024-10-20 22:45:40|176194.1|175852.1|176210.4|175868.4|176236.5|175894.5|176192.6|175850.6|21
1729464350000|2024-10-20 22:45:50|176260.8|175918.8|176210|175868|176293.2|175951.2|176171|175829|12
1729464360000|2024-10-20 22:46:00|176171|175829|176232.9|175890.9|176281.3|175939.3|176111.1|175769.1|17
1729464370000|2024-10-20 22:46:10|176233.5|175891.5|176282.1|175940.1|176282.1|175940.1|176193.4|175851.4|15
1729464380000|2024-10-20 22:46:20|176231|175889|176196|175854|176282.1|175940.1|176193.3|175851.3|15
1729464390000|2024-10-20 22:46:30|176207|175865|176230.3|175888.3|176236.6|175894.6|176193.7|175851.7|16
1729464400000|2024-10-20 22:46:40|176193.1|175851.1|176206.3|175864.3|176228.1|175886.1|176171|175829|14
1729464410000|2024-10-20 22:46:50|176206.4|175864.4|176229.9|175887.9|176230.1|175888.1|176203.7|175861.7|19
1729464420000|2024-10-20 22:47:00|176206.5|175864.5|176235.5|175893.5|176235.5|175893.5|176189.5|175847.5|21
1729464430000|2024-10-20 22:47:10|176206.4|175864.4|176206.6|175864.6|176233.7|175891.7|176206.4|175864.4|13
1729464440000|2024-10-20 22:47:20|176171.7|175829.7|176171|175829|176292.5|175950.5|176171|175829|17
1729464450000|2024-10-20 22:47:30|176208.1|175866.1|176194.9|175852.9|176278.9|175936.9|176171|175829|9
1729464460000|2024-10-20 22:47:40|176171|175829|176231|175889|176231.3|175889.3|176171|175829|15
1729464470000|2024-10-20 22:47:50|176206.7|175864.7|176206.5|175864.5|176229.9|175887.9|176171|175829|5
1729464480000|2024-10-20 22:48:00|176206.7|175864.7|176151.5|175809.5|176279.6|175937.6|176129.6|175787.6|15
1729464490000|2024-10-20 22:48:10|176147.5|175805.5|176154.2|175812.2|176154.2|175812.2|176147.5|175805.5|7
1729464500000|2024-10-20 22:48:20|176153.9|175811.9|176120.7|175778.7|176153.9|175811.9|176120.7|175778.7|2
1729464510000|2024-10-20 22:48:30|176120.5|175778.5|176120.3|175778.3|176120.5|175778.5|176120.3|175778.3|3
1729464530000|2024-10-20 22:48:50|176294.1|175952.1|176087.3|175745.3|176294.1|175952.1|176087.3|175745.3|5
1729464540000|2024-10-20 22:49:00|176087.7|175745.7|176087.8|175745.8|176089.1|175747.1|176087.7|175745.7|4
1729464600000|2024-10-20 22:50:00|176094.1|175752.1|176205.9|175863.9|176221|175879|176094.1|175752.1|9
1729464610000|2024-10-20 22:50:10|176228.7|175886.7|176227.2|175885.2|176265.5|175923.5|176206.4|175864.4|18
1729464620000|2024-10-20 22:50:20|176296.1|175954.1|176225.4|175883.4|176296.1|175954.1|176129.7|175787.7|20
1729464630000|2024-10-20 22:50:30|176276.7|175934.7|176225.5|175883.5|176276.7|175934.7|176124.4|175782.4|12
1729464640000|2024-10-20 22:50:40|176204.4|175862.4|176204.4|175862.4|176204.4|175862.4|176204.4|175862.4|1
1729464650000|2024-10-20 22:50:50|176195.4|175853.4|176100.2|175758.2|176195.4|175853.4|176100.2|175758.2|2
1729464660000|2024-10-20 22:51:00|176100.1|175758.1|176100.1|175758.1|176100.1|175758.1|176098.9|175756.9|3
1729464670000|2024-10-20 22:51:10|176100.2|175758.2|176100.2|175758.2|176100.7|175758.7|176100.1|175758.1|5
1729464680000|2024-10-20 22:51:20|176100.1|175758.1|176100.1|175758.1|176100.1|175758.1|176100.1|175758.1|1
1729464710000|2024-10-20 22:51:50|176121.7|175779.7|176100.5|175758.5|176121.7|175779.7|176100.5|175758.5|2
1729464740000|2024-10-20 22:52:20|176100.3|175758.3|176100.5|175758.5|176100.5|175758.5|176100.3|175758.3|2
1729464830000|2024-10-20 22:53:50|176093.8|175751.8|176093.8|175751.8|176093.8|175751.8|176093.8|175751.8|1
1729464850000|2024-10-20 22:54:10|176110.9|175768.9|176110.9|175768.9|176110.9|175768.9|176110.9|175768.9|1
1729464890000|2024-10-20 22:54:50|176087.5|175745.5|176241.9|175899.9|176241.9|175899.9|176087.5|175745.5|4
1729464900000|2024-10-20 22:55:00|176204.3|175862.3|176088.4|175746.4|176273.8|175931.8|176088.4|175746.4|15
1729464910000|2024-10-20 22:55:10|176100.3|175758.3|176088.6|175746.6|176100.3|175758.3|176088.6|175746.6|2
1729464920000|2024-10-20 22:55:20|176118.5|175776.5|176096.5|175754.5|176118.5|175776.5|176087.9|175745.9|5
1729464930000|2024-10-20 22:55:30|176114.6|175772.6|176116.8|175774.8|176116.8|175774.8|176096.5|175754.5|3
1729464960000|2024-10-20 22:56:00|176092|175750|176198.1|175856.1|176198.1|175856.1|176092|175750|2
1729464970000|2024-10-20 22:56:10|176099.8|175757.8|176281.7|175939.7|176281.7|175939.7|176099.8|175757.8|12
1729464980000|2024-10-20 22:56:20|176206.1|175864.1|176207.1|175865.1|176282.5|175940.5|176206.1|175864.1|7
1729464990000|2024-10-20 22:56:30|176206|175864|176206.5|175864.5|176227.7|175885.7|176205.7|175863.7|6
1729465000000|2024-10-20 22:56:40|176207.3|175865.3|176208.4|175866.4|176228.2|175886.2|176186.9|175844.9|10
1729465010000|2024-10-20 22:56:50|176207.7|175865.7|176234|175892|176237|175895|176188.5|175846.5|16
1729465020000|2024-10-20 22:57:00|176206.8|175864.8|176232.4|175890.4|176232.4|175890.4|176130.2|175788.2|14
1729465030000|2024-10-20 22:57:10|176280.2|175938.2|176195.6|175853.6|176280.2|175938.2|176194.7|175852.7|15
1729465040000|2024-10-20 22:57:20|176232.8|175890.8|176196|175854|176236.3|175894.3|176193.4|175851.4|20
1729465050000|2024-10-20 22:57:30|176206.9|175864.9|176196|175854|176206.9|175864.9|176194.8|175852.8|18
1729465060000|2024-10-20 22:57:40|176208.5|175866.5|176196|175854|176208.5|175866.5|176194.1|175852.1|19
1729465070000|2024-10-20 22:57:50|176206.2|175864.2|176206.5|175864.5|176238.7|175896.7|176191.8|175849.8|18
1729465080000|2024-10-20 22:58:00|176208.3|175866.3|176206.6|175864.6|176228.5|175886.5|176206.6|175864.6|6
1729465090000|2024-10-20 22:58:10|176228|175886|176206.9|175864.9|176236.4|175894.4|176187.6|175845.6|24
1729465100000|2024-10-20 22:58:20|176231|175889|176196|175854|176241.1|175899.1|176186.5|175844.5|17
1729465110000|2024-10-20 22:58:30|176207.2|175865.2|176194.6|175852.6|176207.2|175865.2|176194.6|175852.6|14
1729465120000|2024-10-20 22:58:40|176205.9|175863.9|176206.8|175864.8|176238.4|175896.4|176196|175854|20
1729465130000|2024-10-20 22:58:50|176094.4|175752.4|176207.3|175865.3|176207.3|175865.3|176094.4|175752.4|3
1729465140000|2024-10-20 22:59:00|176046.5|175704.5|176045.2|175703.2|176071|175729|176044.8|175702.8|6
1729465160000|2024-10-20 22:59:20|176047.8|175705.8|176110.9|175768.9|176110.9|175768.9|176036.4|175694.4|15
1729465170000|2024-10-20 22:59:30|176041.4|175699.4|176046.5|175704.5|176109.9|175767.9|176041.4|175699.4|7
1729465190000|2024-10-20 22:59:50|176187.7|175845.7|176187.7|175845.7|176261.3|175919.3|176161.5|175819.5|9
1729465200000|2024-10-20 23:00:00|176217.9|175875.9|176217.3|175875.3|176257.1|175915.1|176162.2|175820.2|10
1729465210000|2024-10-20 23:00:10|176219.1|175877.1|176190.7|175848.7|176219.9|175877.9|176142.7|175800.7|9
1729465220000|2024-10-20 23:00:20|176142.7|175800.7|176212.8|175870.8|176225.2|175883.2|176085.6|175743.6|21
1729465230000|2024-10-20 23:00:30|176179.3|175837.3|176217.6|175875.6|176224.1|175882.1|176068.9|175726.9|20
1729465240000|2024-10-20 23:00:40|176181.7|175839.7|176233.6|175891.6|176233.6|175891.6|176181.3|175839.3|20
1729465250000|2024-10-20 23:00:50|176183.3|175841.3|176207.9|175865.9|176230.1|175888.1|176083.5|175741.5|19
1729465260000|2024-10-20 23:01:00|176083.5|175741.5|176180.1|175838.1|176229.3|175887.3|176068.9|175726.9|20
1729465270000|2024-10-20 23:01:10|176223.6|175881.6|176215.7|175873.7|176226.5|175884.5|176083.5|175741.5|17
1729465280000|2024-10-20 23:01:20|176183.9|175841.9|176163.7|175821.7|176226.2|175884.2|176083.5|175741.5|18
1729465290000|2024-10-20 23:01:30|176141|175799|176177.5|175835.5|176212.2|175870.2|176068.9|175726.9|18
1729465300000|2024-10-20 23:01:40|176178.7|175836.7|176146.1|175804.1|176182.2|175840.2|176146.1|175804.1|9
1729465310000|2024-10-20 23:01:50|176147.2|175805.2|176146.1|175804.1|176147.2|175805.2|176146.1|175804.1|2
1729465320000|2024-10-20 23:02:00|176146|175804|176146.1|175804.1|176146.1|175804.1|176146|175804|2
1729465350000|2024-10-20 23:02:30|176158.8|175816.8|176158.8|175816.8|176158.8|175816.8|176158.8|175816.8|1
1729465360000|2024-10-20 23:02:40|176148.4|175806.4|176187.3|175845.3|176240.2|175898.2|176083.5|175741.5|20
1729465370000|2024-10-20 23:02:50|176141|175799|176074.3|175732.3|176247.5|175905.5|176074.3|175732.3|21
1729465380000|2024-10-20 23:03:00|176122.1|175780.1|176195.9|175853.9|176241|175899|176122.1|175780.1|20
1729465390000|2024-10-20 23:03:10|176145.8|175803.8|176196.2|175854.2|176248.8|175906.8|176083.5|175741.5|23
1729465400000|2024-10-20 23:03:20|176141|175799|176068.9|175726.9|176249.1|175907.1|176068.9|175726.9|20
1729465410000|2024-10-20 23:03:30|176120.5|175778.5|176200.5|175858.5|176248.9|175906.9|176120.5|175778.5|19
1729465420000|2024-10-20 23:03:40|176141|175799|176234.1|175892.1|176252|175910|176068.9|175726.9|19
1729465430000|2024-10-20 23:03:50|176180.1|175838.1|176069|175727|176234.6|175892.6|176069|175727|20
1729465440000|2024-10-20 23:04:00|176121.2|175779.2|176206.5|175864.5|176215.6|175873.6|176069|175727|22
1729465450000|2024-10-20 23:04:10|176182.5|175840.5|176216.1|175874.1|176221.9|175879.9|176083.5|175741.5|20
1729465460000|2024-10-20 23:04:20|176180.6|175838.6|176191.9|175849.9|176214.7|175872.7|176141|175799|19
1729465470000|2024-10-20 23:04:30|176144.4|175802.4|176190.3|175848.3|176197.7|175855.7|176083.5|175741.5|20
1729465480000|2024-10-20 23:04:40|176191.2|175849.2|176189.3|175847.3|176236.1|175894.1|176074.3|175732.3|16
1729465490000|2024-10-20 23:04:50|176141|175799|176083.5|175741.5|176246.8|175904.8|176083.5|175741.5|19
1729465500000|2024-10-20 23:05:00|176151.7|175809.7|176198.5|175856.5|176246.3|175904.3|176141|175799|19
1729465510000|2024-10-20 23:05:10|176198.2|175856.2|176193.8|175851.8|176198.4|175856.4|176088.7|175746.7|20
1729465520000|2024-10-20 23:05:20|176145|175803|176214.5|175872.5|176269.3|175927.3|176074.7|175732.7|21
1729465530000|2024-10-20 23:05:30|176196.5|175854.5|176201|175859|176270.2|175928.2|176033.7|175691.7|23
1729465540000|2024-10-20 23:05:40|176141|175799|176083.5|175741.5|176201|175859|176083.5|175741.5|15
1729465550000|2024-10-20 23:05:50|176069|175727|176199.9|175857.9|176243.6|175901.6|176069|175727|19
1729465560000|2024-10-20 23:06:00|176145.2|175803.2|176198.6|175856.6|176247.2|175905.2|176141|175799|17
1729465570000|2024-10-20 23:06:10|176250|175908|176201|175859|176250|175908|176141|175799|14
1729465580000|2024-10-20 23:06:20|176141|175799|176249.3|175907.3|176249.3|175907.3|176069|175727|20
1729465590000|2024-10-20 23:06:30|176181.8|175839.8|176197.9|175855.9|176247.5|175905.5|176142.7|175800.7|18
1729465600000|2024-10-20 23:06:40|176142.7|175800.7|176200.6|175858.6|176202.1|175860.1|176142.7|175800.7|20
1729465610000|2024-10-20 23:06:50|176142.7|175800.7|176243|175901|176249.5|175907.5|176085.6|175743.6|20
1729465620000|2024-10-20 23:07:00|176181.3|175839.3|176243.1|175901.1|176247.4|175905.4|176119.8|175777.8|20
1729465630000|2024-10-20 23:07:10|176181.6|175839.6|176243.2|175901.2|176246.5|175904.5|176181.1|175839.1|20
1729465640000|2024-10-20 23:07:20|176181.5|175839.5|176248.9|175906.9|176248.9|175906.9|176181|175839|20
1729465650000|2024-10-20 23:07:30|176181.4|175839.4|176248.4|175906.4|176248.9|175906.9|176119.6|175777.6|20
1729465660000|2024-10-20 23:07:40|176180.9|175838.9|176249.4|175907.4|176249.4|175907.4|176175.9|175833.9|20
1729465670000|2024-10-20 23:07:50|176181.9|175839.9|176240.3|175898.3|176248.7|175906.7|176119.3|175777.3|20
1729465680000|2024-10-20 23:08:00|176181.7|175839.7|176242.6|175900.6|176248.9|175906.9|176178.9|175836.9|19
1729465690000|2024-10-20 23:08:10|176181.8|175839.8|176205.6|175863.6|176239.1|175897.1|176083.5|175741.5|16
1729465700000|2024-10-20 23:08:20|176177.5|175835.5|176189.3|175847.3|176220.4|175878.4|176141|175799|19
1729465710000|2024-10-20 23:08:30|176181.7|175839.7|176215.8|175873.8|176224.4|175882.4|176146|175804|20
1729465720000|2024-10-20 23:08:40|176187.8|175845.8|176182.2|175840.2|176222|175880|176074.6|175732.6|19
1729465730000|2024-10-20 23:08:50|176140.2|175798.2|176217|175875|176222.6|175880.6|176068.9|175726.9|18
1729465740000|2024-10-20 23:09:00|176216.2|175874.2|176226.3|175884.3|176226.3|175884.3|176083.5|175741.5|18
1729465750000|2024-10-20 23:09:10|176191.1|175849.1|176221.6|175879.6|176225.6|175883.6|176083.5|175741.5|17
1729465760000|2024-10-20 23:09:20|176220.6|175878.6|176226.9|175884.9|176227.3|175885.3|176135.6|175793.6|19
1729465770000|2024-10-20 23:09:30|176178.4|175836.4|176226.6|175884.6|176226.9|175884.9|176178.1|175836.1|20
1729465780000|2024-10-20 23:09:40|176226.2|175884.2|176191.5|175849.5|176226.2|175884.2|176177.6|175835.6|5
1729465790000|2024-10-20 23:09:50|176158.6|175816.6|176158.6|175816.6|176158.6|175816.6|176158.6|175816.6|1
1729465800000|2024-10-20 23:10:00|176158.5|175816.5|176158.3|175816.3|176158.5|175816.5|176158.3|175816.3|2
1729465810000|2024-10-20 23:10:10|176158.2|175816.2|176227.9|175885.9|176227.9|175885.9|176158.2|175816.2|2
1729465820000|2024-10-20 23:10:20|176227.8|175885.8|176228.3|175886.3|176228.3|175886.3|176227.8|175885.8|2
1729465830000|2024-10-20 23:10:30|176227.8|175885.8|176227.8|175885.8|176227.9|175885.9|176227.8|175885.8|3
1729465840000|2024-10-20 23:10:40|176227.7|175885.7|176163.8|175821.8|176227.7|175885.7|176163.8|175821.8|5
1729465850000|2024-10-20 23:10:50|176163.5|175821.5|176163.4|175821.4|176163.5|175821.5|176163.4|175821.4|2
1729465860000|2024-10-20 23:11:00|176163.2|175821.2|176163|175821|176163.2|175821.2|176163|175821|2
1729465870000|2024-10-20 23:11:10|176162.8|175820.8|176225.2|175883.2|176225.2|175883.2|176153.1|175811.1|4
1729465880000|2024-10-20 23:11:20|176167.9|175825.9|176224.6|175882.6|176225.1|175883.1|176167.9|175825.9|4
1729465890000|2024-10-20 23:11:30|176224.4|175882.4|176224.4|175882.4|176224.4|175882.4|176224.4|175882.4|1
1729465900000|2024-10-20 23:11:40|176162.1|175820.1|176162|175820|176162.3|175820.3|176162|175820|3
1729465910000|2024-10-20 23:11:50|176162.8|175820.8|176162.7|175820.7|176162.8|175820.8|176162.7|175820.7|2
1729465920000|2024-10-20 23:12:00|176162.6|175820.6|176191.4|175849.4|176191.4|175849.4|176162.6|175820.6|2
1729465930000|2024-10-20 23:12:10|176191.3|175849.3|176224.6|175882.6|176224.7|175882.7|176191.3|175849.3|3
1729465940000|2024-10-20 23:12:20|176224.5|175882.5|176224.5|175882.5|176224.5|175882.5|176224.5|175882.5|1
1729465950000|2024-10-20 23:12:30|176224.4|175882.4|176337|175995|176337.2|175995.2|176224.3|175882.3|4
1729465960000|2024-10-20 23:12:40|176336.9|175994.9|176162.1|175820.1|176336.9|175994.9|176162|175820|4
1729465970000|2024-10-20 23:12:50|176161.8|175819.8|176161.8|175819.8|176161.8|175819.8|176161.8|175819.8|1
1729465980000|2024-10-20 23:13:00|176190.7|175848.7|176190.7|175848.7|176190.7|175848.7|176190.7|175848.7|1
1729465990000|2024-10-20 23:13:10|176190.2|175848.2|176224.3|175882.3|176224.4|175882.4|176190.2|175848.2|3
1729466000000|2024-10-20 23:13:20|176224.1|175882.1|176224.2|175882.2|176224.2|175882.2|176224.1|175882.1|2
1729466010000|2024-10-20 23:13:30|176336.7|175994.7|176336.6|175994.6|176336.7|175994.7|176336.6|175994.6|2
1729466020000|2024-10-20 23:13:40|176336.9|175994.9|176160.8|175818.8|176336.9|175994.9|176160.8|175818.8|3
1729466030000|2024-10-20 23:13:50|176160.7|175818.7|176189.5|175847.5|176189.9|175847.9|176160.7|175818.7|3
1729466050000|2024-10-20 23:14:10|176190.8|175848.8|176167.9|175825.9|176224.1|175882.1|176167.9|175825.9|3
1729466060000|2024-10-20 23:14:20|176220.1|175878.1|176227.1|175885.1|176230|175888|176068.9|175726.9|15
1729466070000|2024-10-20 23:14:30|176181.5|175839.5|176083.5|175741.5|176243.3|175901.3|176083.5|175741.5|22
1729466080000|2024-10-20 23:14:40|176145.2|175803.2|176174.7|175832.7|176261.6|175919.6|176121|175779|20
1729466090000|2024-10-20 23:14:50|176121|175779|176173.2|175831.2|176254.3|175912.3|176068.9|175726.9|25
1729466100000|2024-10-20 23:15:00|176121|175779|176222.6|175880.6|176248.8|175906.8|176068.9|175726.9|22
1729466110000|2024-10-20 23:15:10|176167.6|175825.6|176163.9|175821.9|176238.8|175896.8|176054.3|175712.3|22
1729466120000|2024-10-20 23:15:20|176223.3|175881.3|176169.8|175827.8|176233.3|175891.3|176071|175729|22
1729466130000|2024-10-20 23:15:30|176237.5|175895.5|176164.1|175822.1|176256.3|175914.3|176066.8|175724.8|22
1729466140000|2024-10-20 23:15:40|176250.5|175908.5|176161.7|175819.7|176259|175917|176068.1|175726.1|23
1729466150000|2024-10-20 23:15:50|176121|175779|176172|175830|176233.4|175891.4|176083.5|175741.5|16
1729466160000|2024-10-20 23:16:00|176183.7|175841.7|176168.6|175826.6|176240.3|175898.3|176068.9|175726.9|24
1729466170000|2024-10-20 23:16:10|176121|175779|176174.8|175832.8|176227.8|175885.8|176068.9|175726.9|17
1729466180000|2024-10-20 23:16:20|176173.6|175831.6|176137.7|175795.7|176266.2|175924.2|176066.9|175724.9|20
1729466190000|2024-10-20 23:16:30|176138.4|175796.4|176132.2|175790.2|176138.4|175796.4|176124|175782|5
1729466200000|2024-10-20 23:16:40|176132.9|175790.9|176186.9|175844.9|176187.5|175845.5|176132.2|175790.2|6
1729466210000|2024-10-20 23:16:50|176186.8|175844.8|176186.3|175844.3|176186.8|175844.8|176186.3|175844.3|3
1729466220000|2024-10-20 23:17:00|176185.9|175843.9|176129.8|175787.8|176185.9|175843.9|176129.8|175787.8|3
1729466250000|2024-10-20 23:17:30|176128.8|175786.8|176185.5|175843.5|176185.5|175843.5|176128.7|175786.7|7
1729466260000|2024-10-20 23:17:40|176185.2|175843.2|176185|175843|176185.2|175843.2|176185|175843|2
1729466270000|2024-10-20 23:17:50|176184.6|175842.6|176184.4|175842.4|176184.6|175842.6|176184.4|175842.4|3
1729466280000|2024-10-20 23:18:00|176184.3|175842.3|176167.7|175825.7|176184.3|175842.3|176167.7|175825.7|3
1729466300000|2024-10-20 23:18:20|176211.1|175869.1|176210.8|175868.8|176211.1|175869.1|176210.8|175868.8|2
1729466310000|2024-10-20 23:18:30|176210.6|175868.6|176181.7|175839.7|176210.6|175868.6|176181.7|175839.7|3
1729466320000|2024-10-20 23:18:40|176181.6|175839.6|176181.4|175839.4|176181.6|175839.6|176181.4|175839.4|2
1729466330000|2024-10-20 23:18:50|176163.5|175821.5|176163.3|175821.3|176163.5|175821.5|176163.3|175821.3|3
1729466340000|2024-10-20 23:19:00|176163.1|175821.1|176163.1|175821.1|176163.1|175821.1|176163.1|175821.1|1
1729466360000|2024-10-20 23:19:20|176209.5|175867.5|176209.4|175867.4|176209.5|175867.5|176209.4|175867.4|2
1729466370000|2024-10-20 23:19:30|176154.4|175812.4|176116.2|175774.2|176172.1|175833.8|176116.2|175774.2|5
1729466380000|2024-10-20 23:19:40|176161.5|175819.5|176181.9|175839.9|176181.9|175839.9|176161.5|175819.5|4
1729466390000|2024-10-20 23:19:50|176182.4|175840.4|176181.9|175839.9|176182.4|175840.4|176181.9|175839.9|4
1729466400000|2024-10-20 23:20:00|176182.5|175840.5|176181.9|175839.9|176182.5|175840.5|176181.4|175839.4|4
1729466410000|2024-10-20 23:20:10|176182|175840|176218.4|175876.4|176218.8|175876.8|176181.9|175839.9|6
1729466420000|2024-10-20 23:20:20|176218.5|175876.5|176176.9|175904.6|176218.5|175904.6|176158.5|175816.5|5
1729466430000|2024-10-20 23:20:30|176209.6|175867.6|176209.7|175867.7|176210.5|175868.5|176209.6|175867.6|7
1729466440000|2024-10-20 23:20:40|176210.2|175868.2|176200|175858|176210.2|175868.2|176200|175858|4
1729466450000|2024-10-20 23:20:50|176200.6|175858.6|176182.5|175840.5|176200.6|175858.6|176182.5|175840.5|6
1729466460000|2024-10-20 23:21:00|176200.8|175858.8|176200.8|175858.8|176201.4|175859.4|176200.8|175858.8|5
1729466470000|2024-10-20 23:21:10|176200.7|175858.7|176210.7|175868.7|176210.7|175868.7|176200.7|175858.7|3
1729466480000|2024-10-20 23:21:20|176144.6|175802.6|176177.6|175835.6|176177.6|175835.6|176144.6|175802.6|5
1729466490000|2024-10-20 23:21:30|176178.1|175836.1|176177.6|175835.6|176178.1|175836.1|176177.6|175835.6|5
1729466500000|2024-10-20 23:21:40|176178.5|175836.5|176178.1|175836.1|176178.5|175836.5|176178.1|175836.1|4
1729466510000|2024-10-20 23:21:50|176178.5|175836.5|176178.1|175836.1|176182|175840|176177.5|175835.5|5
1729466520000|2024-10-20 23:22:00|176180.7|175838.7|176178|175836|176180.8|175838.8|176178|175836|5
1729466530000|2024-10-20 23:22:10|176182.3|175840.3|176184|175842|176184|175842|176180.5|175838.5|5
1729466540000|2024-10-20 23:22:20|176183.1|175841.1|176195.4|175853.4|176195.4|175853.4|176183.1|175841.1|6
1729466550000|2024-10-20 23:22:30|176195.2|175853.2|176195.4|175853.4|176195.4|175853.4|176195.2|175853.2|2
1729466560000|2024-10-20 23:22:40|176195.3|175853.3|176195.5|175853.5|176195.6|175853.6|176195.3|175853.3|3
1729466570000|2024-10-20 23:22:50|176210.5|175868.5|176189.7|175847.7|176210.5|175868.5|176189.7|175847.7|4
1729466580000|2024-10-20 23:23:00|176189.8|175847.8|176189.7|175847.7|176190.2|175848.2|176189.7|175847.7|4
1729466590000|2024-10-20 23:23:10|176189.8|175847.8|176193.5|175851.5|176193.5|175851.5|176189.7|175847.7|3
1729466600000|2024-10-20 23:23:20|176193.6|175851.6|176200.5|175858.5|176201|175859|176193.5|175851.5|5
1729466610000|2024-10-20 23:23:30|176200.3|175858.3|176200.5|175858.5|176200.5|175858.5|176199.9|175857.9|4
1729466620000|2024-10-20 23:23:40|176210.7|175868.7|176210.8|175868.8|176210.8|175868.8|176210.7|175868.7|2
1729466630000|2024-10-20 23:23:50|176210.5|175868.5|176190|175848|176210.8|175868.8|176190|175848|5
1729466640000|2024-10-20 23:24:00|176190.2|175848.2|176194.3|175852.3|176194.3|175852.3|176190.1|175848.1|6
1729466650000|2024-10-20 23:24:10|176194.2|175852.2|176194.3|175852.3|176194.3|175852.3|176194.2|175852.2|2
1729466660000|2024-10-20 23:24:20|176201|175859|176201|175859|176201|175859|176200.9|175858.9|3
1729466670000|2024-10-20 23:24:30|176200.9|175858.9|176201|175859|176201|175859|176200.9|175858.9|2
1729466680000|2024-10-20 23:24:40|176210.8|175868.8|176210.6|175868.6|176210.8|175868.8|176210.6|175868.6|3
1729466690000|2024-10-20 23:24:50|176189.9|175847.9|176210.8|175868.8|176210.8|175868.8|176189.8|175847.8|4
1729466700000|2024-10-20 23:25:00|176211.3|175869.3|176201.6|175859.6|176211.4|175869.4|176201.6|175859.6|3
1729466710000|2024-10-20 23:25:10|176201.7|175859.7|176201.6|175859.6|176201.7|175859.7|176201.5|175859.5|4
1729466720000|2024-10-20 23:25:20|176201.5|175859.5|176201.6|175859.6|176201.6|175859.6|176201.5|175859.5|2
1729466730000|2024-10-20 23:25:30|176211.5|175869.5|176211.3|175869.3|176211.5|175869.5|176211.2|175869.2|4
1729466740000|2024-10-20 23:25:40|176211.4|175869.4|176211.3|175869.3|176211.4|175869.4|176211.3|175869.3|2
1729466750000|2024-10-20 23:25:50|176211.4|175869.4|176195.1|175853.1|176211.4|175869.4|176192|175850|3
1729466780000|2024-10-20 23:26:20|176201.6|175859.6|176201.6|175859.6|176201.6|175859.6|176201.6|175859.6|1
1729466790000|2024-10-20 23:26:30|176211.4|175869.4|176211.3|175869.3|176211.4|175869.4|176211.2|175869.2|4
1729466810000|2024-10-20 23:26:50|176195|175853|176195|175853|176195|175853|176195|175853|1
1729466820000|2024-10-20 23:27:00|176195.1|175853.1|176195|175853|176195.1|175853.1|176195|175853|4
1729466830000|2024-10-20 23:27:10|176195.2|175853.2|176195|175853|176195.2|175853.2|176195|175853|2
1729466840000|2024-10-20 23:27:20|176201.5|175859.5|176211.3|175869.3|176211.4|175869.4|176201.5|175859.5|3
1729466850000|2024-10-20 23:27:30|176211.4|175869.4|176211.4|175869.4|176211.4|175869.4|176211.4|175869.4|1
1729466860000|2024-10-20 23:27:40|176211.3|175869.3|176201.6|175859.6|176211.3|175869.3|176201.6|175859.6|2
1729466870000|2024-10-20 23:27:50|176195.1|175853.1|176195.1|175853.1|176195.1|175853.1|176195.1|175853.1|1
1729466880000|2024-10-20 23:28:00|176195.2|175853.2|176195.1|175853.1|176195.2|175853.2|176194.3|175852.3|4
1729466890000|2024-10-20 23:28:10|176195.4|175853.4|176195.1|175853.1|176195.4|175853.4|176195|175853|4
1729466900000|2024-10-20 23:28:20|176211.3|175869.3|176211.3|175869.3|176211.3|175869.3|176211.1|175869.1|3
1729466910000|2024-10-20 23:28:30|176211.2|175869.2|176211.4|175869.4|176211.6|175869.6|176211.2|175869.2|5
1729466920000|2024-10-20 23:28:40|176211.3|175869.3|176201.7|175859.7|176211.3|175869.3|176201.7|175859.7|4
1729466930000|2024-10-20 23:28:50|176195.3|175853.3|176195.4|175853.4|176195.4|175853.4|176195.3|175853.3|2
1729466940000|2024-10-20 23:29:00|176195.6|175853.6|176195.4|175853.4|176195.6|175853.6|176195.3|175853.3|4
1729466950000|2024-10-20 23:29:10|176192.2|175850.2|176192.2|175850.2|176192.3|175850.3|176192.2|175850.2|3
1729466960000|2024-10-20 23:29:20|176192.4|175850.4|176211.5|175869.5|176211.5|175869.5|176192.3|175850.3|6
1729466970000|2024-10-20 23:29:30|176212.1|175870.1|176201.4|175859.4|176212.1|175870.1|176201.4|175859.4|5
1729466980000|2024-10-20 23:29:40|176200.9|175858.9|176201.4|175859.4|176201.6|175859.6|176200.9|175858.9|6
1729466990000|2024-10-20 23:29:50|176194.7|175852.7|176195|175853|176195|175853|176194.7|175852.7|2
1729467010000|2024-10-20 23:30:10|176192.2|175850.2|176191.9|175849.9|176193.8|175851.8|176190.9|175848.9|5
1729467020000|2024-10-20 23:30:20|176191.6|175849.6|176192|175850|176192|175850|176191.2|175849.2|5
1729467030000|2024-10-20 23:30:30|176192.9|175850.9|176194.9|175852.9|176194.9|175852.9|176192|175850|3
1729467050000|2024-10-20 23:30:50|176194.7|175852.7|176194.9|175852.9|176194.9|175852.9|176194.7|175852.7|2
1729467060000|2024-10-20 23:31:00|176194.8|175852.8|176192.2|175850.2|176194.9|175852.9|176190.7|175848.7|4
1729467070000|2024-10-20 23:31:10|176192.5|175850.5|176192.3|175850.3|176194.2|175852.2|176192.3|175850.3|4
1729467080000|2024-10-20 23:31:20|176191.9|175849.9|176201.2|175859.2|176227.2|175885.2|176191.3|175849.3|6
1729467100000|2024-10-20 23:31:40|176199.1|175857.1|176199.1|175857.1|176199.1|175857.1|176199.1|175857.1|1
1729467110000|2024-10-20 23:31:50|176199.6|175857.6|176191.8|175849.8|176199.6|175857.6|176191.8|175849.8|6
1729467120000|2024-10-20 23:32:00|176193.1|175851.1|176192.7|175850.7|176193.5|175851.5|176192.7|175850.7|4
1729467130000|2024-10-20 23:32:10|176194|175852|176193.1|175851.1|176194|175852|176192.7|175850.7|4
1729467140000|2024-10-20 23:32:20|176194.4|175852.4|176199.2|175857.2|176211.8|175869.8|176193.1|175851.1|8
1729467150000|2024-10-20 23:32:30|176199.3|175857.3|176199.2|175857.2|176199.4|175857.4|176199.2|175857.2|6
1729467160000|2024-10-20 23:32:40|176199.3|175857.3|176199.2|175857.2|176199.3|175857.3|176199.2|175857.2|2
1729467170000|2024-10-20 23:32:50|176192.2|175850.2|176193.1|175851.1|176193.4|175851.4|176191.9|175849.9|4
1729467180000|2024-10-20 23:33:00|176193.9|175851.9|176193.1|175851.1|176193.9|175851.9|176193.1|175851.1|6
1729467190000|2024-10-20 23:33:10|176193.4|175851.4|176190.6|175848.6|176193.6|175851.6|176190.6|175848.6|5
1729467200000|2024-10-20 23:33:20|176198.2|175856.2|176198.2|175856.2|176198.3|175856.3|176198.2|175856.2|3
1729467210000|2024-10-20 23:33:30|176198.3|175856.3|176198.2|175856.2|176198.3|175856.3|176198.2|175856.2|8
1729467220000|2024-10-20 23:33:40|176199.5|175857.5|176198.2|175856.2|176199.5|175857.5|176198.2|175856.2|2
1729467230000|2024-10-20 23:33:50|176207|175865|176193.1|175851.1|176207|175865|176193.1|175851.1|3
1729467240000|2024-10-20 23:34:00|176193.2|175851.2|176193.1|175851.1|176193.2|175851.2|176193.1|175851.1|4
1729467250000|2024-10-20 23:34:10|176191.7|175849.7|176191.7|175849.7|176191.7|175849.7|176191.7|175849.7|1
1729467260000|2024-10-20 23:34:20|176199|175857|176199|175857|176199|175857|176199|175857|1
1729467280000|2024-10-20 23:34:40|176207|175865|176207|175865|176207|175865|176207|175865|1
1729467290000|2024-10-20 23:34:50|176193.1|175851.1|176193.1|175851.1|176193.1|175851.1|176193.1|175851.1|1
1729467300000|2024-10-20 23:35:00|176191.5|175849.5|176191.5|175849.5|176191.5|175849.5|176191.5|175849.5|1
1729467310000|2024-10-20 23:35:10|176191.4|175849.4|176191.5|175849.5|176191.5|175849.5|176191.4|175849.4|2
1729467320000|2024-10-20 23:35:20|176198.9|175856.9|176198.9|175856.9|176198.9|175856.9|176198.9|175856.9|1
1729467340000|2024-10-20 23:35:40|176207|175865|176207.1|175865.1|176207.1|175865.1|176207|175865|2
1729467350000|2024-10-20 23:35:50|176193|175851|176193.1|175851.1|176193.1|175851.1|176193|175851|2
1729467360000|2024-10-20 23:36:00|176191.6|175849.6|176191.5|175849.5|176191.6|175849.6|176191.5|175849.5|2
1729467370000|2024-10-20 23:36:10|176191.6|175849.6|176191.6|175849.6|176191.6|175849.6|176191.6|175849.6|1
1729467390000|2024-10-20 23:36:30|176193.1|175851.1|176193.1|175851.1|176193.1|175851.1|176193.1|175851.1|1
1729467410000|2024-10-20 23:36:50|176189.9|175847.9|176189.9|175847.9|176189.9|175847.9|176189.9|175847.9|1
1729467420000|2024-10-20 23:37:00|176188.8|175851.3|176188.8|175851.3|176188.8|175851.3|176188.8|175851.3|1
1729467440000|2024-10-20 23:37:20|176198.5|175856.5|176198.5|175856.5|176198.5|175856.5|176198.5|175856.5|1
1729467450000|2024-10-20 23:37:30|176207.1|175865.1|176207.1|175865.1|176207.1|175865.1|176207.1|175865.1|1
1729467470000|2024-10-20 23:37:50|176193.1|175851.1|176190|175852.4|176193.1|175852.4|176190|175851.1|2
1729467480000|2024-10-20 23:38:00||175852.5||175852.5||175852.5||175852.5|1
1729467500000|2024-10-20 23:38:20|176199.4|175857.4|176207.1|175865.1|176207.1|175865.1|176199.4|175857.4|2
1729467530000|2024-10-20 23:38:50|176198.9|175856.9|176189.2|175851.7|176198.9|175856.9|176189.2|175851.7|2
1729467560000|2024-10-20 23:39:20|176189.1|175851.8|176207|175865|176207|175865|176189.1|175851.1|4
1729467570000|2024-10-20 23:39:30|176207.1|175865.1|176207.1|175865.1|176207.1|175865.1|176207.1|175865.1|1
1729467580000|2024-10-20 23:39:40|176206.9|175864.9|176198.9|175856.9|176207.1|175865.1|176198.9|175856.9|3
1729467590000|2024-10-20 23:39:50|176189.2|175851.7|176189.2|175851.7|176189.2|175851.7|176189.2|175851.7|1
1729467600000|2024-10-20 23:40:00||175851.8||175851.8||175851.8||175851.8|1
1729467610000|2024-10-20 23:40:10|176189.1|175851.9|176193.1|175851.1|176193.1|175851.9|176189.1|175851.1|3
1729467620000|2024-10-20 23:40:20|176207|175865|176207|175865|176207|175865|176207|175865|1
1729467640000|2024-10-20 23:40:40|176199.3|175857.3|176199.3|175857.3|176199.3|175857.3|176199.3|175857.3|1
1729467650000|2024-10-20 23:40:50|176189.6|175852.4|176189.6|175852.4|176189.6|175852.4|176189.6|175852.4|1
1729467670000|2024-10-20 23:41:10|176193.1|175851.1|176193.1|175851.1|176193.1|175851.1|176193.1|175851.1|1
1729467680000|2024-10-20 23:41:20|176193.4|175851.4|176207.1|175865.1|176207.1|175865.1|176193.1|175851.1|3
1729467690000|2024-10-20 23:41:30|176207|175865|176199.3|175857.3|176207|175865|176199.3|175857.3|2
1729467700000|2024-10-20 23:41:40|176199.2|175857.2|176199.3|175857.3|176199.3|175857.3|176199.2|175857.2|2
1729467710000|2024-10-20 23:41:50|176189.9|175852|176190|175851.9|176190|175852|176189.9|175851.9|3
1729467720000|2024-10-20 23:42:00|176190.1|175852|176193.1|175851.1|176193.1|175852|176190|175851.1|4
1729467730000|2024-10-20 23:42:10|176193|175851|176193.1|175851.1|176193.1|175851.1|176193|175851|2
1729467740000|2024-10-20 23:42:20|176207.1|175865.1|176207.1|175865.1|176207.1|175865.1|176207.1|175865.1|1
1729467750000|2024-10-20 23:42:30|176207|175865|176199.2|175857.2|176207|175865|176199.2|175857.2|2
1729467770000|2024-10-20 23:42:50|176190.3|175851.5|176190.3|175851.5|176190.3|175851.5|176190.3|175851.5|1
1729467780000|2024-10-20 23:43:00|176190.4|175851.1|176193|175851|176193.1|175851.1|176190.4|175850.3|4
1729467790000|2024-10-20 23:43:10|176193.1|175851.1|176193|175851|176193.3|175851.3|176192.9|175850.9|4
1729467800000|2024-10-20 23:43:20|176193.1|175851.1|176199.3|175857.3|176211.7|175869.7|176193|175851|7
1729467810000|2024-10-20 23:43:30|176199.4|175857.4|176199.3|175857.3|176199.4|175857.4|176199.3|175857.3|2
1729467820000|2024-10-20 23:43:40|176199.4|175857.4|176199.4|175857.4|176199.4|175857.4|176199.3|175857.3|3
1729467830000|2024-10-20 23:43:50|176199.3|175857.3|176192.8|175850.8|176199.3|175857.3|176187.8|175850.8|4
1729467840000|2024-10-20 23:44:00|176192.9|175850.9|176192.9|175850.9|176193|175851|176192.9|175850.9|3
1729467850000|2024-10-20 23:44:10|176193|175851|176192.9|175850.9|176193|175851|176192.9|175850.9|2
1729467860000|2024-10-20 23:44:20|176193|175851|176188|175854.6|176193|175854.6|176188|175850.9|4
1729467880000|2024-10-20 23:44:40|176187.9||176187.9||176187.9||176187.9||1
1729467890000|2024-10-20 23:44:50|176193|175851|176192.9|175850.9|176193|175851|176192.9|175850.9|2
1729467900000|2024-10-20 23:45:00|176193|175851|176192.9|175850.9|176193|175851|176192.9|175850.9|2
1729467910000|2024-10-20 23:45:10|176188|175854.9|176188|175854.9|176188|175854.9|176188|175854.9|1
1729467920000|2024-10-20 23:45:20|176199.6|175857.6|176199.6|175857.6|176199.6|175857.6|176199.6|175857.6|1
1729467940000|2024-10-20 23:45:40|176207|175865|176207|175865|176207|175865|176207|175865|1
1729467950000|2024-10-20 23:45:50|176193|175851|176193|175851|176193|175851|176193|175851|1
1729467960000|2024-10-20 23:46:00|176193.1|175851.1|176192.9|175850.9|176193.1|175851.1|176192.9|175850.9|2
1729467970000|2024-10-20 23:46:10|176187.1|175854.4|176187.1|175854.4|176187.1|175854.4|176187.1|175854.4|1
1729467980000|2024-10-20 23:46:20|176187.2|175846|176187.2|175846|176187.2|175846|176187.2|175846|2
1729467990000|2024-10-20 23:46:30|176187.3|175845.9|176187.3|175845.9|176187.3|175845.9|176187.3|175845.9|1
1729468000000|2024-10-20 23:46:40|176154.7|175871.1|176155.5|175890|176185.8|175890|176154.7|175871.1|7
1729468010000|2024-10-20 23:46:50|176153.5|175914.9|176152.3|175916.2|176153.5|175916.2|176152.3|175914.9|3
1729468020000|2024-10-20 23:47:00|176150.4|175918.1|176147.3|175921.2|176150.4|175921.2|176147.3|175918.1|5
1729468030000|2024-10-20 23:47:10|176196.6|175921.5|176189.7|175873.3|176196.6|175921.5|176189.7|175866.4|6
1729468040000|2024-10-20 23:47:20|176208.7|175866.7|176208.7|175866.7|176209.6|175867.6|176208.7|175866.7|3
1729468050000|2024-10-20 23:47:30|176210.1|175868.1|176167.9|175899|176210.1|175899|176167.9|175866.7|7
1729468060000|2024-10-20 23:47:40|176167.5|175899.4|176166.4|175900.4|176167.5|175900.4|176166.4|175899.4|4
1729468070000|2024-10-20 23:47:50|176128.9|175928.5|176093|175963|176128.9|175963.1|176092.9|175928.5|4
1729468090000|2024-10-20 23:48:10|176151.5|175911.5|176145.9|175916.8|176151.5|175916.8|176145.9|175911.5|6
1729468100000|2024-10-20 23:48:20|176145.1|175917.6|176188.5|175886.6|176189.7|175917.6|176145.1|175885.4|6
1729468110000|2024-10-20 23:48:30|176127.3|175907.2|176129.2|175905.6|176129.2|175907.2|176127.3|175905.6|3
1729468120000|2024-10-20 23:48:40|176125|175901.8|176128|175906.6|176128|175906.6|176123.9|175901.8|3
1729468130000|2024-10-20 23:48:50|176127.3|175907.2|176093|175963|176127.3|175963.4|176093|175907.2|7
1729468140000|2024-10-20 23:49:00|176140.9|175921.8|176138.1|175924.2|176140.9|175924.2|176138.1|175921.8|5
1729468150000|2024-10-20 23:49:10|176135.5|175926.8|176135|175927.3|176135.5|175927.3|176135|175926.8|3
1729468160000|2024-10-20 23:49:20|176132.4|175891.9|176127.2|175916|176132.4|175916.1|176127.2|175891.9|6
1729468170000|2024-10-20 23:49:30|176127.5|175918.8|176123.8|175918.9|176127.5|175918.9|176123.8|175918.8|4
1729468180000|2024-10-20 23:49:40|176123.3|175919.3|176123.2|175919.4|176123.3|175919.4|176123.2|175919.3|4
1729468190000|2024-10-20 23:49:50|176098.9|175968.9|176098.6|175968.6|176098.9|175968.9|176098.6|175968.6|2
1729468200000|2024-10-20 23:50:00|176096.6|175966.6|176096.2|175966.2|176096.7|175966.7|176096.2|175966.2|6
1729468210000|2024-10-20 23:50:10|176096.3|175966.3|176096.2|175966.2|176096.6|175966.6|176095.7|175965.7|6
1729468220000|2024-10-20 23:50:20|176094.2|175964.2|176082.2|175952.2|176094.2|175964.2|176082.2|175952.2|4
1729468230000|2024-10-20 23:50:30|176082.3|175952.3|176082.1|175952.1|176082.3|175952.3|176082.1|175952.1|4
1729468240000|2024-10-20 23:50:40|176085.7|175955.7|176081.2|175951.2|176085.7|175955.7|176081.2|175951.2|3
1729468250000|2024-10-20 23:50:50|176096.2|175966.2|176096.2|175966.2|176096.3|175966.3|176096.2|175966.2|3
1729468260000|2024-10-20 23:51:00|176094.3|175964.3|176111|175951.3|176169.1|175978.6|176094.3|175893.2|8
1729468270000|2024-10-20 23:51:10|176109.8|175952.5|176095.1|175965.1|176109.8|175966.2|176095.1|175952.5|5
1729468280000|2024-10-20 23:51:20|176146.6|175921.6|176119.1|175917.1|176146.6|175952.5|176082.5|175915.2|5
1729468290000|2024-10-20 23:51:30|176082.9|175952.9|176082.5|175952.5|176083|175953|176082.5|175952.5|4
1729468300000|2024-10-20 23:51:40|176082.6|175952.6|176073.3|175943.3|176112.7|175952.6|176073.3|175906.7|5
1729468310000|2024-10-20 23:51:50|176096.2|175966.2|176096.2|175966.2|176096.3|175966.3|176096.2|175966.2|3
1729468320000|2024-10-20 23:52:00|176096.6|175966.6|176072.7|175982.7|176096.6|175984.1|176071.8|175963.6|8
1729468330000|2024-10-20 23:52:10|176071.8|175981.8|176071.8|175981.8|176072|175982|176071.8|175981.8|3
1729468340000|2024-10-20 23:52:20|176070|175980|176051.4|175961.4|176070.5|175980.5|176050.1|175960.1|8
1729468350000|2024-10-20 23:52:30|176050.7|175960.7|176050.9|175960.9|176051.1|175961.1|176050.7|175960.7|4
1729468360000|2024-10-20 23:52:40|176051|175961|176051.4|175961.4|176051.5|175961.5|176047.7|175957.7|4
1729468370000|2024-10-20 23:52:50|176051.5|175961.5|176051.5|175961.5|176051.5|175961.5|176051.5|175961.5|1
1729468380000|2024-10-20 23:53:00|176049.8|175959.8|176049.7|175959.7|176049.8|175959.8|176049.7|175959.7|2
1729468390000|2024-10-20 23:53:10|176049.9|175959.9|176054.2|175964.2|176054.2|175964.2|176049.7|175959.7|6
1729468400000|2024-10-20 23:53:20|176051.2|175961.2|176056.5|175966.5|176056.7|175966.7|176051.2|175961.2|5
1729468410000|2024-10-20 23:53:30|176052|175962|176051|175961|176053.8|175963.8|176051|175961|5
1729468420000|2024-10-20 23:53:40|176051.1|175961.1|176043.3|175953.3|176051.1|175961.1|176038.6|175948.6|7
1729468430000|2024-10-20 23:53:50|176044.7|175954.7|176044.6|175954.6|176044.7|175954.7|176044.6|175954.6|2
1729468440000|2024-10-20 23:54:00|176042.4|175952.4|176017.8|175927.8|176046.2|175956.2|176017.8|175927.8|6
1729468450000|2024-10-20 23:54:10|176027.7|175937.7|176022|175932|176027.9|175937.9|176019.4|175929.4|11
1729468460000|2024-10-20 23:54:20|176021.6|175931.6|176019.5|175929.5|176021.9|175931.9|176017.3|175927.3|5
1729468470000|2024-10-20 23:54:30|176023.1|175933.1|176011.8|175921.8|176024.7|175934.7|176011.3|175921.3|14
1729468480000|2024-10-20 23:54:40|176009.1|175919.1|176009.1|175919.1|176009.2|175919.2|176009.1|175919.1|3
1729468490000|2024-10-20 23:54:50|176016.9|175926.9|176009.1|175919.1|176018.6|175928.6|176009.1|175919.1|7
1729468500000|2024-10-20 23:55:00|176011.3|175921.3|176017|175927|176022.3|175932.3|176011.3|175921.3|6
1729468510000|2024-10-20 23:55:10|176024.3|175934.3|176021.7|175931.7|176024.3|175934.3|176018|175928|4
1729468520000|2024-10-20 23:55:20|176023.7|175933.7|176023.7|175933.7|176023.7|175933.7|176023.7|175933.7|1
1729468530000|2024-10-20 23:55:30|176025.1|175935.1|176025.1|175935.1|176025.2|175935.2|176025.1|175935.1|3
1729468540000|2024-10-20 23:55:40|176019.1|175929.1|176016.4|175926.4|176023.2|175933.2|176015.8|175925.8|9
1729468550000|2024-10-20 23:55:50|176019.9|175929.9|176023.9|175933.9|176023.9|175933.9|176019.9|175929.9|2
1729468560000|2024-10-20 23:56:00|176024.2|175934.2|176023.6|175933.6|176024.2|175934.2|176018.8|175928.8|8
1729468570000|2024-10-20 23:56:10|176023.5|175933.5|176023.5|175933.5|176023.6|175933.6|176023.5|175933.5|3
1729468580000|2024-10-20 23:56:20|176008.7|175918.7|175986.4|175896.4|176008.7|175918.7|175981.5|175891.5|23
1729468590000|2024-10-20 23:56:30|175988.2|175898.2|175990|175900|175995.6|175905.6|175987|175897|15
1729468600000|2024-10-20 23:56:40|175987.3|175897.3|175990.2|175900.2|175993.6|175903.6|175984.9|175894.9|10
1729468610000|2024-10-20 23:56:50|175993.9|175903.9|175991.8|175901.8|175994.3|175904.3|175986.5|175896.5|16
1729468620000|2024-10-20 23:57:00|175995.4|175905.4|175990.1|175900.1|175995.4|175905.4|175989.6|175899.6|9
1729468630000|2024-10-20 23:57:10|175987.3|175897.3|175987.9|175897.9|175994|175904|175987.3|175897.3|6
1729468640000|2024-10-20 23:57:20|175985.2|175895.2|175984.3|175894.3|175994.2|175904.2|175979.4|175889.4|15
1729468650000|2024-10-20 23:57:30|175983.9|175893.9|175982.6|175892.6|175988.6|175898.6|175979.2|175889.2|9
1729468660000|2024-10-20 23:57:40|175985.4|175895.4|175991.2|175901.2|175991.6|175901.6|175981.8|175891.8|13
1729468670000|2024-10-20 23:57:50|175991.8|175901.8|175991.5|175901.5|175991.8|175901.8|175991.5|175901.5|2
1729468680000|2024-10-20 23:58:00|175987.8|175897.8|175993|175903|175993|175903|175987.8|175897.8|3
1729468690000|2024-10-20 23:58:10|175993.5|175903.5|175994.7|175904.7|175994.7|175904.7|175993|175903|3
1729468700000|2024-10-20 23:58:20|175998.2|175908.2|175996.5|175906.5|175998.2|175908.2|175995.3|175905.3|4
1729468710000|2024-10-20 23:58:30|175995.8|175905.8|175995.8|175905.8|175995.8|175905.8|175995.8|175905.8|1
1729468720000|2024-10-20 23:58:40|175995|175905|175987.7|175897.7|175995|175905|175987.2|175897.2|6
1729468730000|2024-10-20 23:58:50|175989.5|175899.5|175987.5|175897.5|175989.5|175899.5|175987.4|175897.4|5
1729468740000|2024-10-20 23:59:00|175989.2|175899.2|175989.2|175899.2|175989.2|175899.2|175989.2|175899.2|1
1729468750000|2024-10-20 23:59:10|175991|175901|175990.3|175900.3|175991|175901|175990.3|175900.3|3
1729468760000|2024-10-20 23:59:20|175990.5|175900.5|175990.5|175900.5|175990.5|175900.5|175990.5|175900.5|1
1729468770000|2024-10-20 23:59:30|175990.3|175900.3|175990.6|175900.6|175990.6|175900.6|175990.3|175900.3|4
1729468780000|2024-10-20 23:59:40|175991|175901|175992.5|175902.5|175993|175903|175990.6|175900.6|4
1729468790000|2024-10-20 23:59:50|175990.1|175900.1|175990.6|175900.6|175990.6|175900.6|175990.1|175900.1|2
1729468800000|2024-10-21 00:00:00|175994.6|175904.6|175967.3|175877.3|175994.6|175904.6|175966|175876|20
1729468810000|2024-10-21 00:00:10|175963.6|175873.6|175973.7|175883.7|175973.7|175883.7|175963.6|175873.6|13
1729468820000|2024-10-21 00:00:20|175973.6|175883.6|175980|175890|175980|175890|175968.9|175878.9|6
1729468830000|2024-10-21 00:00:30|175970.4|175880.4|175989|175899|175989.4|175899.4|175968.5|175878.5|22
1729468840000|2024-10-21 00:00:40|175985.8|175895.8|175990.5|175900.5|175993|175903|175985.8|175895.8|6
1729468850000|2024-10-21 00:00:50|175992.1|175902.1|175991.4|175901.4|175993.6|175903.6|175991.4|175901.4|3
1729468860000|2024-10-21 00:01:00|175995.2|175905.2|175994|175904|175997.3|175907.3|175993.4|175903.4|9
1729468870000|2024-10-21 00:01:10|175994.3|175904.3|175996.3|175906.3|175997.5|175907.5|175989.8|175899.8|6
1729468880000|2024-10-21 00:01:20|175992.5|175902.5|175994.3|175904.3|175994.3|175904.3|175992.5|175902.5|2
1729468890000|2024-10-21 00:01:30|175993.9|175903.9|175986.9|175896.9|175994.3|175904.3|175985.9|175895.9|9
1729468910000|2024-10-21 00:01:50|175987|175897|175988.4|175898.4|175988.4|175898.4|175987|175897|5
1729468920000|2024-10-21 00:02:00|175989.5|175899.5|175987.5|175897.5|175989.7|175899.7|175987.5|175897.5|4
1729468930000|2024-10-21 00:02:10|175987.6|175897.6|175986.5|175896.5|175987.6|175897.6|175986.5|175896.5|3
1729468940000|2024-10-21 00:02:20|175987.6|175897.6|175989.4|175899.4|175991.5|175901.5|175987.5|175897.5|5
1729468950000|2024-10-21 00:02:30|175985.8|175895.8|175985.7|175895.7|175985.8|175895.8|175982.3|175892.3|7
1729468960000|2024-10-21 00:02:40|175985.6|175895.6|175989.6|175899.6|175989.6|175899.6|175985.6|175895.6|2
1729468970000|2024-10-21 00:02:50|175989.7|175899.7|175989.7|175899.7|175989.7|175899.7|175989.7|175899.7|1
1729468980000|2024-10-21 00:03:00|175986.9|175896.9|175986|175896|175989.5|175899.5|175986|175896|5
1729468990000|2024-10-21 00:03:10|175982.8|175892.8|175985.3|175895.3|175985.3|175895.3|175982.8|175892.8|2
1729469000000|2024-10-21 00:03:20|175983.5|175893.5|175989.1|175899.1|175994.5|175904.5|175983.5|175893.5|10
1729469010000|2024-10-21 00:03:30|175987.2|175897.2|175988.4|175898.4|175990|175900|175987|175897|4
1729469020000|2024-10-21 00:03:40|175984|175894|175987.6|175897.6|175988.4|175898.4|175983.8|175893.8|5
1729469030000|2024-10-21 00:03:50|175987.7|175897.7|175987.7|175897.7|175987.7|175897.7|175987.7|175897.7|1
1729469050000|2024-10-21 00:04:10|175988.5|175898.5|175988.5|175898.5|175988.5|175898.5|175988.5|175898.5|1
1729469070000|2024-10-21 00:04:30|175987.4|175897.4|175988|175898|175988|175898|175987.4|175897.4|2
1729469080000|2024-10-21 00:04:40|175986.2|175896.2|175994.5|175904.5|175996.1|175906.1|175986.2|175896.2|7
1729469090000|2024-10-21 00:04:50|175994.6|175904.6|175987.3|175897.3|175994.6|175904.6|175986.7|175896.7|5
1729469100000|2024-10-21 00:05:00|175982.6|175892.6|175986.8|175896.8|175986.8|175896.8|175982.6|175892.6|3
1729469110000|2024-10-21 00:05:10|175983.2|175893.2|175984.8|175894.8|175984.8|175894.8|175983.2|175893.2|4
1729469120000|2024-10-21 00:05:20|175982.4|175892.4|175979.8|175889.8|175985.7|175895.7|175970.1|175880.1|10
1729469130000|2024-10-21 00:05:30|175981.6|175891.6|175981|175891|175983.7|175893.7|175979.1|175889.1|6
1729469140000|2024-10-21 00:05:40|175982.3|175892.3|175981.3|175891.3|175982.3|175892.3|175978.6|175888.6|5
1729469150000|2024-10-21 00:05:50|175981.5|175891.5|175984.3|175894.3|175985.6|175895.6|175980.7|175890.7|10
1729469160000|2024-10-21 00:06:00|175980.3|175890.3|175981.8|175891.8|175981.8|175891.8|175980.3|175890.3|2
1729469170000|2024-10-21 00:06:10|175981.7|175891.7|175983.5|175893.5|175983.5|175893.5|175981.7|175891.7|3
1729469180000|2024-10-21 00:06:20|175983.3|175893.3|175982.9|175892.9|175983.3|175893.3|175982.9|175892.9|2
1729469190000|2024-10-21 00:06:30|175986|175896|175983.6|175893.6|175987.8|175897.8|175977.6|175887.6|9
1729469200000|2024-10-21 00:06:40|175987.8|175897.8|175981.6|175891.6|175987.8|175897.8|175981.6|175891.6|10
1729469210000|2024-10-21 00:06:50|175985.1|175895.1|175985.8|175895.8|175985.8|175895.8|175985.1|175895.1|2
1729469220000|2024-10-21 00:07:00|175984.1|175894.1|175986.3|175896.3|175988|175898|175984.1|175894.1|5
1729469230000|2024-10-21 00:07:10|175982.3|175892.3|175982|175892|175982.3|175892.3|175982|175892|2
1729469240000|2024-10-21 00:07:20|175984.6|175894.6|175989.3|175899.3|175994.6|175904.6|175984.6|175894.6|5
1729469250000|2024-10-21 00:07:30|175990.7|175900.7|175989.7|175899.7|175992.3|175902.3|175989.7|175899.7|3
1729469260000|2024-10-21 00:07:40|175990.9|175900.9|175990.9|175900.9|175990.9|175900.9|175990.9|175900.9|1
1729469270000|2024-10-21 00:07:50|175989.3|175899.3|175989.5|175899.5|175992|175902|175987.5|175897.5|10
1729469280000|2024-10-21 00:08:00|175989.6|175899.6|175989.5|175899.5|175989.6|175899.6|175989.5|175899.5|2
1729469290000|2024-10-21 00:08:10|175987.3|175897.3|175990.6|175900.6|175991|175901|175987.3|175897.3|5
1729469300000|2024-10-21 00:08:20|175990.5|175900.5|175986.5|175896.5|175990.5|175900.5|175982.4|175892.4|4
1729469310000|2024-10-21 00:08:30|175983.4|175893.4|175983.4|175893.4|175983.5|175893.5|175983.3|175893.3|4
1729469320000|2024-10-21 00:08:40|175986.5|175896.5|175986.1|175896.1|175987.7|175897.7|175984.7|175894.7|7
1729469330000|2024-10-21 00:08:50|175985.9|175895.9|175984.1|175894.1|175985.9|175895.9|175984.1|175894.1|4
1729469340000|2024-10-21 00:09:00|175983.8|175893.8|175985.9|175895.9|175985.9|175895.9|175982.9|175892.9|5
1729469350000|2024-10-21 00:09:10|175985.1|175895.1|175984.8|175894.8|175986.6|175896.6|175984.8|175894.8|3
1729469360000|2024-10-21 00:09:20|175985|175895|175985.3|175895.3|175985.3|175895.3|175984.9|175894.9|3
1729469370000|2024-10-21 00:09:30|175995.5|175905.5|176018.9|175928.9|176020.7|175930.7|175995.5|175905.5|3
1729469380000|2024-10-21 00:09:40|176017.2|175927.2|176047.8|175957.8|176048.5|175958.5|176014.8|175924.8|12
1729469390000|2024-10-21 00:09:50|176049.7|175959.7|176071.3|175981.3|176071.7|175981.7|176049.7|175959.7|9
1729469400000|2024-10-21 00:10:00|176075.7|175985.7|176077.1|175987.1|176077.1|175987.1|176068.3|175978.3|6
1729469410000|2024-10-21 00:10:10|176077.3|175987.3|176078.3|175988.3|176080.5|175990.5|176077.3|175987.3|5
1729469420000|2024-10-21 00:10:20|176078.4|175988.4|176081|175991|176084.6|175994.6|176078.4|175988.4|8
1729469430000|2024-10-21 00:10:30|176084|175994|176098|175968|176103|175994|176071.3|175964|13
1729469440000|2024-10-21 00:10:40|176104.6|175974.6|176090.8|176000.8|176104.6|176006.7|176080.7|175969.7|12
1729469450000|2024-10-21 00:10:50|176090.1|176000.1|176088.6|175998.6|176092.6|176002.6|176086.2|175996.2|16
1729469460000|2024-10-21 00:11:00|176094.1|176004.1|176092.1|176002.1|176095.5|176005.5|176087.1|175997.1|18
1729469470000|2024-10-21 00:11:10|176090.9|176000.9|176090.3|176000.3|176095.3|176005.3|176085.9|175995.9|27
1729469480000|2024-10-21 00:11:20|176088.7|175998.7|176089.3|175999.3|176093.5|176003.5|176087.1|175997.1|28
1729469490000|2024-10-21 00:11:30|176086.7|175996.7|176091.6|176001.6|176094.1|176004.1|176086.7|175996.7|25
1729469500000|2024-10-21 00:11:40|176092.6|176002.6|176086.7|175996.7|176094.2|176004.2|176084.7|175994.7|17
1729469510000|2024-10-21 00:11:50|176087.9|175997.9|176089.2|175999.2|176092.2|176002.2|176084.9|175994.9|31
1729469520000|2024-10-21 00:12:00|176093.1|176003.1|176083.9|175993.9|176093.1|176003.1|176082.3|175992.3|7
1729469530000|2024-10-21 00:12:10|176081.3|175991.3|176088.8|175998.8|176088.8|175998.8|176079|175989|11
1729469540000|2024-10-21 00:12:20|176086.1|175996.1|176088.2|175998.2|176091.3|176001.3|176086.1|175996.1|8
1729469550000|2024-10-21 00:12:30|176088.1|175998.1|176089|175999|176090.5|176000.5|176083.5|175993.5|17
1729469560000|2024-10-21 00:12:40|176088.3|175998.3|176087.7|175997.7|176089.4|175999.4|176082.4|175992.4|32
1729469570000|2024-10-21 00:12:50|176087.9|175997.9|176088.7|175998.7|176091.7|176001.7|176087.5|175997.5|5
1729469580000|2024-10-21 00:13:00|176087.5|175997.5|176079.3|175989.3|176087.5|175997.5|176076.1|175986.1|27
1729469590000|2024-10-21 00:13:10|176079.4|175989.4|176079.6|175989.6|176087.3|175997.3|176074.9|175984.9|32
1729469600000|2024-10-21 00:13:20|176081.9|175991.9|176081|175991|176083.8|175993.8|176079.4|175989.4|15
1729469610000|2024-10-21 00:13:30|176082.6|175992.6|176082.6|175992.6|176083.8|175993.8|176079.1|175989.1|14
1729469620000|2024-10-21 00:13:40|176080.8|175990.8|176079.5|175989.5|176081.6|175991.6|176077.8|175987.8|6
1729469630000|2024-10-21 00:13:50|176080.8|175990.8|176075.4|175985.4|176083.8|175993.8|176073.6|175983.6|18
1729469640000|2024-10-21 00:14:00|176075.1|175985.1|176080|175990|176080|175990|176075.1|175985.1|12
1729469650000|2024-10-21 00:14:10|176076.7|175986.7|176074.3|175984.3|176080.6|175990.6|176072.6|175982.6|9
1729469660000|2024-10-21 00:14:20|176071.4|175981.4|176073.8|175983.8|176079.4|175989.4|176071.4|175981.4|18
1729469670000|2024-10-21 00:14:30|176073.9|175983.9|176078.9|175988.9|176078.9|175988.9|176073|175983|16
1729469680000|2024-10-21 00:14:40|176074.7|175984.7|176073.8|175983.8|176076.3|175986.3|176071.8|175981.8|7
1729469690000|2024-10-21 00:14:50|176076.3|175986.3|176077.8|175987.8|176077.8|175987.8|176076.3|175986.3|2
1729469700000|2024-10-21 00:15:00|176079|175989|176078.8|175988.8|176079.3|175989.3|176076.2|175986.2|7
1729469710000|2024-10-21 00:15:10|176080.2|175990.2|176072.7|175982.7|176080.2|175990.2|176065.9|175975.9|7
1729469720000|2024-10-21 00:15:20|176074.2|175984.2|176077.5|175987.5|176077.5|175987.5|176074.2|175984.2|3
1729469730000|2024-10-21 00:15:30|176075.9|175985.9|176073.3|175983.3|176075.9|175985.9|176067.7|175977.7|6
1729469740000|2024-10-21 00:15:40|176073.5|175983.5|176073.5|175983.5|176073.5|175983.5|176071|175981|3
1729469750000|2024-10-21 00:15:50|176076.2|175986.2|176066.9|175976.9|176076.2|175986.2|176064.9|175974.9|7
1729469760000|2024-10-21 00:16:00|176067|175977|176066.9|175976.9|176067|175977|176066.9|175976.9|2
1729469770000|2024-10-21 00:16:10|176065.2|175975.2|176067.6|175977.6|176069.9|175979.9|176065.2|175975.2|10
1729469780000|2024-10-21 00:16:20|176067.7|175977.7|176072|175982|176072|175982|176067.7|175977.7|5
1729469790000|2024-10-21 00:16:30|176072.7|175982.7|176073.2|175983.2|176082.8|175992.8|176070|175980|10
1729469800000|2024-10-21 00:16:40|176074.5|175984.5|176075.5|175985.5|176076.8|175986.8|176070.5|175980.5|19
1729469810000|2024-10-21 00:16:50|176071.2|175981.2|176080.9|175990.9|176082.7|175992.7|176071.2|175981.2|12
1729469820000|2024-10-21 00:17:00|176079.2|175989.2|176078|175988|176079.9|175989.9|176078|175988|3
1729469830000|2024-10-21 00:17:10|176073.2|175983.2|176075.6|175985.6|176076.1|175986.1|176068.6|175978.6|6
1729469840000|2024-10-21 00:17:20|176074.1|175984.1|176076.6|175986.6|176079.6|175989.6|176074.1|175984.1|6
1729469850000|2024-10-21 00:17:30|176076.8|175986.8|176070.2|175980.2|176079.6|175989.6|176070.2|175980.2|4
1729469860000|2024-10-21 00:17:40|176068.7|175978.7|176070.7|175980.7|176071.2|175981.2|176068|175978|12
1729469870000|2024-10-21 00:17:50|176068.7|175978.7|176071.8|175981.8|176073.5|175983.5|176068|175978|10
1729469880000|2024-10-21 00:18:00|176075|175985|176077.5|175987.5|176103.4|175990.5|176075|175969.7|10
1729469890000|2024-10-21 00:18:10|176079.2|175989.2|176068.9|175978.9|176079.2|175989.2|176068.9|175978.9|15
1729469900000|2024-10-21 00:18:20|176071.2|175981.2|176077.1|175987.1|176082.2|175992.2|176071.2|175981.2|11
1729469910000|2024-10-21 00:18:30|176081.2|175991.2|176079.1|175989.1|176083.2|175993.2|176076.8|175986.8|11
1729469920000|2024-10-21 00:18:40|176081.4|175991.4|176081.4|175991.4|176083.2|175993.2|176079.6|175989.6|11
1729469930000|2024-10-21 00:18:50|176080.8|175990.8|176091.1|176001.1|176091.1|176001.1|176080.8|175990.8|4
1729469950000|2024-10-21 00:19:10|176089.5|175999.5|176085.4|175995.4|176089.5|175999.5|176083.2|175993.2|5
1729469970000|2024-10-21 00:19:30|176087.6|175997.6|176077.8|175987.8|176088.6|175998.6|176070.7|175980.7|6
1729469980000|2024-10-21 00:19:40|176080.4|175990.4|176082.7|175992.7|176084.1|175994.1|176080.4|175990.4|6
1729469990000|2024-10-21 00:19:50|176084.5|175994.5|176082.5|175992.5|176086.9|175996.9|176082.5|175992.5|3
1729470000000|2024-10-21 00:20:00|176077.5|175987.5|176078.3|175988.3|176079.8|175989.8|176077.3|175987.3|7
1729470010000|2024-10-21 00:20:10|176076.5|175986.5|176078.1|175988.1|176081.7|175991.7|176075.1|175985.1|10
1729470020000|2024-10-21 00:20:20|176079.6|175989.6|176085.8|175995.8|176087.3|175997.3|176078.9|175988.9|6
1729470030000|2024-10-21 00:20:30|176085.2|175995.2|176092.1|176002.1|176092.1|176002.1|176085.2|175995.2|4
1729470040000|2024-10-21 00:20:40|176095.9|176005.9|176109.4|176019.4|176109.4|176019.4|176095.9|176005.9|2
1729470050000|2024-10-21 00:20:50|176100|176010|176097.4|176007.4|176100.4|176010.4|176097.4|176007.4|4
1729470060000|2024-10-21 00:21:00|176096.8|176006.8|176095.4|176005.4|176100.7|176010.7|176095.3|176005.3|9
1729470070000|2024-10-21 00:21:10|176095.8|176005.8|176094.6|176004.6|176095.8|176005.8|176094.6|176004.6|2
1729470080000|2024-10-21 00:21:20|176093.3|176003.3|176137.7|176047.7|176144.3|176054.3|176093.3|176003.3|25
1729470090000|2024-10-21 00:21:30|176140.8|176050.8|176141.4|176051.4|176145.3|176055.3|176139.2|176049.2|21
1729470100000|2024-10-21 00:21:40|176143|176053|176145.8|176055.8|176145.8|176055.8|176140.2|176050.2|24
1729470110000|2024-10-21 00:21:50|176144.5|176054.5|176143.8|176053.8|176145|176055|176141.2|176051.2|20
1729470120000|2024-10-21 00:22:00|176141.1|176051.1|176141|176051|176143.8|176053.8|176141|176051|5
1729470130000|2024-10-21 00:22:10|176142.8|176052.8|176139.8|176049.8|176142.8|176052.8|176139.1|176049.1|6
1729470140000|2024-10-21 00:22:20|176143.8|176053.8|176141.5|176051.5|176145.4|176055.4|176139.9|176049.9|11
1729470150000|2024-10-21 00:22:30|176144.3|176054.3|176145.7|176055.7|176145.7|176055.7|176139.5|176049.5|9
1729470160000|2024-10-21 00:22:40|176144.3|176054.3|176141.1|176051.1|176144.3|176054.3|176137.4|176047.4|23
1729470170000|2024-10-21 00:22:50|176142.2|176052.2|176129|176039|176145.1|176055.1|176129|176039|10
1729470180000|2024-10-21 00:23:00|176127.5|176037.5|176129.7|176039.7|176130.7|176040.7|176127.4|176037.4|5
1729470190000|2024-10-21 00:23:10|176133.4|176043.4|176125.4|176035.4|176134.3|176044.3|176117.6|176027.6|11
1729470200000|2024-10-21 00:23:20|176127.6|176037.6|176122.4|176032.4|176127.6|176037.6|176122.4|176032.4|5
1729470210000|2024-10-21 00:23:30|176126|176036|176127.2|176037.2|176132.5|176042.5|176119.7|176029.7|8
1729470220000|2024-10-21 00:23:40|176131|176041|176127.9|176037.9|176131|176041|176127.9|176037.9|4
1729470230000|2024-10-21 00:23:50|176128.9|176038.9|176128.6|176038.6|176132.6|176042.6|176128.6|176038.6|5
1729470240000|2024-10-21 00:24:00|176125.6|176035.6|176122.7|176032.7|176125.6|176035.6|176120.3|176030.3|6
1729470250000|2024-10-21 00:24:10|176121.5|176031.5|176125.4|176035.4|176125.4|176035.4|176121.5|176031.5|2
1729470270000|2024-10-21 00:24:30|176125.3|176035.3|176125.4|176035.4|176125.4|176035.4|176125.3|176035.3|2
1729470280000|2024-10-21 00:24:40|176154.3|176024.3|176154.3|176024.3|176154.3|176024.3|176154.3|176024.3|1
1729470290000|2024-10-21 00:24:50|176156.1|176026.1|176156.1|176026.1|176156.1|176026.1|176156|176026|3
1729470300000|2024-10-21 00:25:00|176155.9|176025.9|176156.1|176026.1|176156.1|176026.1|176155.9|176025.9|2
1729470310000|2024-10-21 00:25:10|176140.1|176010.1|176144.7|176014.7|176144.7|176014.7|176140.1|176010.1|3
1729470320000|2024-10-21 00:25:20|176144.8|176014.8|176147.3|176017.3|176147.3|176017.3|176144.8|176014.8|3
1729470340000|2024-10-21 00:25:40|176154|176024|176137.9|176047.9|176154|176052.9|176136.6|176024|6
1729470350000|2024-10-21 00:25:50|176137.5|176047.5|176138.8|176048.8|176144.8|176054.8|176136.3|176046.3|9
1729470360000|2024-10-21 00:26:00|176137.5|176047.5|176138.9|176048.9|176138.9|176048.9|176136.1|176046.1|5
1729470370000|2024-10-21 00:26:10|176137.8|176047.8|176137.3|176047.3|176142.8|176052.8|176133.8|176043.8|18
1729470380000|2024-10-21 00:26:20|176133.5|176043.5|176133|176043|176137.5|176047.5|176132.9|176042.9|11
1729470390000|2024-10-21 00:26:30|176131.8|176041.8|176127.5|176037.5|176131.8|176041.8|176126.9|176036.9|4
1729470400000|2024-10-21 00:26:40|176120.8|176030.8|176127.7|176037.7|176132.3|176042.3|176120.8|176030.8|5
1729470410000|2024-10-21 00:26:50|176129.6|176039.6|176129.6|176039.6|176129.6|176039.6|176129.6|176039.6|1
1729470420000|2024-10-21 00:27:00|176137.2|176047.2|176136.8|176046.8|176139.2|176049.2|176136.8|176046.8|4
1729470430000|2024-10-21 00:27:10|176135.1|176045.1|176139.8|176049.8|176139.8|176049.8|176134.1|176044.1|6
1729470440000|2024-10-21 00:27:20|176136.4|176046.4|176137.9|176047.9|176137.9|176047.9|176131|176041|9
1729470450000|2024-10-21 00:27:30|176134.6|176044.6|176137.3|176047.3|176137.6|176047.6|176134.6|176044.6|3
1729470470000|2024-10-21 00:27:50|176141.9|176051.9|176137.1|176047.1|176141.9|176051.9|176137.1|176047.1|4
1729470480000|2024-10-21 00:28:00|176135.8|176045.8|176133.5|176043.5|176135.8|176045.8|176129.8|176039.8|6
1729470490000|2024-10-21 00:28:10|176131.8|176041.8|176128.7|176038.7|176131.8|176041.8|176127.7|176037.7|3
1729470500000|2024-10-21 00:28:20|176125.5|176035.5|176136.3|176046.3|176139.3|176049.3|176125.5|176035.5|10
1729470510000|2024-10-21 00:28:30|176135.3|176045.3|176137.7|176047.7|176137.7|176047.7|176133.7|176043.7|6
1729470520000|2024-10-21 00:28:40|176134.6|176044.6|176129.3|176039.3|176135.9|176045.9|176120.7|176030.7|8
1729470530000|2024-10-21 00:28:50|176131.8|176041.8|176130|176040|176136.3|176046.3|176129.1|176039.1|11
1729470540000|2024-10-21 00:29:00|176130.3|176040.3|176132.1|176042.1|176134.1|176044.1|176130.3|176040.3|7
1729470550000|2024-10-21 00:29:10|176131.7|176041.7|176130.4|176040.4|176132.1|176042.1|176130.4|176040.4|8
1729470560000|2024-10-21 00:29:20|176134.4|176044.4|176137.1|176047.1|176139.7|176049.7|176134.4|176044.4|12
1729470570000|2024-10-21 00:29:30|176135.1|176045.1|176132.4|176042.4|176135.1|176045.1|176125.3|176035.3|7
1729470580000|2024-10-21 00:29:40|176132.5|176042.5|176130.2|176040.2|176132.5|176042.5|176130.2|176040.2|2
1729470590000|2024-10-21 00:29:50|176130.3|176040.3|176130.3|176040.3|176130.3|176040.3|176130.2|176040.2|3
1729470600000|2024-10-21 00:30:00|176093.9|175963.9|176063.5|175973.5|176093.9|175985.8|176059|175955.4|22
1729470610000|2024-10-21 00:30:10|176069.8|175979.8|176068.5|175978.5|176069.8|175979.8|176064|175974|9
1729470620000|2024-10-21 00:30:20|176067.8|175977.8|176065.3|175975.3|176067.8|175977.8|176063.5|175973.5|6
1729470630000|2024-10-21 00:30:30|176068|175978|176068.8|175978.8|176068.8|175978.8|176068|175978|3
1729470640000|2024-10-21 00:30:40|176066.2|175976.2|176061.5|175971.5|176067.9|175977.9|176058.5|175968.5|11
1729470650000|2024-10-21 00:30:50|176061.7|175971.7|176062.4|175972.4|176067.4|175977.4|176058.9|175968.9|9
1729470660000|2024-10-21 00:31:00|176064.5|175974.5|176068.1|175978.1|176071.4|175981.4|176058.7|175968.7|26
1729470670000|2024-10-21 00:31:10|176064.9|175974.9|176079.8|175989.8|176083.3|175993.3|176060.4|175970.4|17
1729470680000|2024-10-21 00:31:20|176080.5|175990.5|176077.7|175987.7|176083.4|175993.4|176074.5|175984.5|19
1729470690000|2024-10-21 00:31:30|176080.2|175990.2|176073|175983|176080.2|175990.2|176072|175982|8
1729470700000|2024-10-21 00:31:40|176072.7|175982.7|176075.9|175985.9|176082.6|175992.6|176072.7|175982.7|12
1729470710000|2024-10-21 00:31:50|176078.7|175988.7|176071.2|175981.2|176080|175990|176069.5|175979.5|9
1729470720000|2024-10-21 00:32:00|176071.5|175981.5|176075|175985|176078.2|175988.2|176068.7|175978.7|9
1729470730000|2024-10-21 00:32:10|176077.7|175987.7|176081.4|175991.4|176081.4|175991.4|176077.7|175987.7|2
1729470740000|2024-10-21 00:32:20|176079.8|175989.8|176073.3|175983.3|176079.8|175989.8|176073.3|175983.3|10
1729470750000|2024-10-21 00:32:30|176073|175983|176070.6|175980.6|176078.6|175988.6|176065.5|175975.5|25
1729470760000|2024-10-21 00:32:40|176070.4|175980.4|176074.4|175984.4|176078.1|175988.1|176070.1|175980.1|28
1729470770000|2024-10-21 00:32:50|176073.7|175983.7|176073.5|175983.5|176074.9|175984.9|176073.5|175983.5|5
1729470780000|2024-10-21 00:33:00|176074.5|175984.5|176074.7|175984.7|176079.7|175989.7|176070|175980|20
1729470790000|2024-10-21 00:33:10|176076|175986|176035.3|175945.3|176078.2|175988.2|176034.5|175944.5|9
1729470800000|2024-10-21 00:33:20|176035.2|175945.2|176035.1|175945.1|176035.2|175945.2|176035.1|175945.1|2
1729470810000|2024-10-21 00:33:30|176035.2|175945.2|176043.6|175953.6|176043.6|175953.6|176035.2|175945.2|4
1729470820000|2024-10-21 00:33:40|176043.4|175953.4|176043.6|175953.6|176043.6|175953.6|176043.4|175953.4|2
1729470830000|2024-10-21 00:33:50|176043.5|175953.5|176044.1|175954.1|176044.1|175954.1|176043.5|175953.5|2
1729470840000|2024-10-21 00:34:00|176040|175950|176017.3|175927.3|176040|175950|176014.6|175924.6|10
1729470850000|2024-10-21 00:34:10|176020.1|175930.1|176024.3|175934.3|176024.3|175934.3|176020.1|175930.1|6
1729470860000|2024-10-21 00:34:20|176026.7|175936.7|176026.2|175936.2|176026.7|175936.7|176021.5|175931.5|6
1729470870000|2024-10-21 00:34:30|176030.2|175940.2|176035|175945|176035|175945|176030.2|175940.2|3
1729470880000|2024-10-21 00:34:40|176037.6|175947.6|176035.2|175945.2|176037.6|175947.6|176035.2|175945.2|4
1729470890000|2024-10-21 00:34:50|176035.4|175945.4|176034.1|175944.1|176036.8|175946.8|176016.2|175926.2|17
1729470900000|2024-10-21 00:35:00|176034.7|175944.7|176035.5|175945.5|176038.2|175948.2|176034.5|175944.5|9
1729470910000|2024-10-21 00:35:10|176038.2|175948.2|176032.8|175942.8|176038.2|175948.2|176032.8|175942.8|4
1729470920000|2024-10-21 00:35:20|176035|175945|176035|175945|176035|175945|176035|175945|1
1729470930000|2024-10-21 00:35:30|176031.6|175941.6|176034.5|175944.5|176037.6|175947.6|176031.6|175941.6|6
1729470940000|2024-10-21 00:35:40|176038.3|175948.3|176034|175944|176038.3|175948.3|176030|175940|10
1729470950000|2024-10-21 00:35:50|176034.8|175944.8|176034.3|175944.3|176034.9|175944.9|176033.5|175943.5|7
1729470960000|2024-10-21 00:36:00|176035.4|175945.4|176035.3|175945.3|176035.4|175945.4|176035.3|175945.3|2
1729470970000|2024-10-21 00:36:10|176038|175948|176034.5|175944.5|176041.3|175951.3|176032.9|175942.9|11
1729470980000|2024-10-21 00:36:20|176036.5|175946.5|176033.7|175943.7|176036.5|175946.5|176033.7|175943.7|2
1729470990000|2024-10-21 00:36:30|176038.1|175948.1|176032.3|175942.3|176038.1|175948.1|176025.6|175935.6|6
1729471000000|2024-10-21 00:36:40|176031.5|175941.5|176032.8|175942.8|176034.6|175944.6|176031.5|175941.5|6
1729471010000|2024-10-21 00:36:50|176034.2|175944.2|176038.4|175948.4|176039|175949|176033.6|175943.6|11
1729471020000|2024-10-21 00:37:00|176035.6|175945.6|176047.7|175957.7|176047.9|175957.9|176035.6|175945.6|4
1729471030000|2024-10-21 00:37:10|176049.9|175959.9|176049.4|175959.4|176049.9|175959.9|176049.1|175959.1|4
1729471040000|2024-10-21 00:37:20|176049.3|175959.3|176052.9|175962.9|176052.9|175962.9|176049.3|175959.3|3
1729471050000|2024-10-21 00:37:30|176053.1|175963.1|176050.9|175960.9|176053.5|175963.5|176047.9|175957.9|11
1729471060000|2024-10-21 00:37:40|176049.7|175959.7|176053|175963|176053|175963|176049.7|175959.7|3
1729471070000|2024-10-21 00:37:50|176053.5|175963.5|176050.4|175960.4|176053.5|175963.5|176043.4|175953.4|10
1729471080000|2024-10-21 00:38:00|176050.3|175960.3|176051.2|175961.2|176053.3|175963.3|176050.3|175960.3|5
1729471090000|2024-10-21 00:38:10|176050.8|175960.8|176047.1|175957.1|176051.2|175961.2|176047.1|175957.1|4
1729471100000|2024-10-21 00:38:20|176050.5|175960.5|176084.7|175994.7|176093.3|176003.3|176044.9|175954.9|14
1729471110000|2024-10-21 00:38:30|176086.2|175996.2|176091.2|176001.2|176093.6|176003.6|176086|175996|6
1729471120000|2024-10-21 00:38:40|176090.3|176000.3|176091|176001|176091|176001|176090.3|176000.3|3
1729471140000|2024-10-21 00:39:00|176090.9|176000.9|176090.4|176000.4|176091|176001|176090.4|176000.4|3
1729471150000|2024-10-21 00:39:10|176096.1|176006.1|176133.2|176043.2|176162.9|176043.2|176088|175998|13
1729471160000|2024-10-21 00:39:20|176133.1|176043.1|176141.6|176051.6|176141.6|176051.6|176133.1|176043.1|8
1729471170000|2024-10-21 00:39:30|176140.8|176050.8|176142.9|176052.9|176146.7|176056.7|176140.8|176050.8|17
1729471180000|2024-10-21 00:39:40|176144|176054|176145|176055|176149.4|176059.4|176139.2|176049.2|7
1729471190000|2024-10-21 00:39:50|176142.3|176052.3|176144|176054|176149|176059|176142.3|176052.3|13
1729471200000|2024-10-21 00:40:00|176142.6|176052.6|176140.7|176050.7|176149|176059|176140.7|176050.7|19
1729471210000|2024-10-21 00:40:10|176146.4|176056.4|176146.5|176056.5|176147.2|176057.2|176141.5|176051.5|8
1729471220000|2024-10-21 00:40:20|176141.6|176051.6|176140.5|176050.5|176145|176055|176139.3|176049.3|11
1729471230000|2024-10-21 00:40:30|176145.2|176055.2|176133|176003|176145.2|176055.2|176126.4|175996.4|10
1729471240000|2024-10-21 00:40:40|176132.9|176002.9|176132.9|176002.9|176133|176003|176132.8|176002.8|4
1729471250000|2024-10-21 00:40:50|176135.7|176005.7|176135.7|176005.7|176135.9|176005.9|176135.7|176005.7|3
1729471260000|2024-10-21 00:41:00|176136|176006|176148.8|176018.8|176148.8|176018.8|176134.7|176004.7|5
1729471270000|2024-10-21 00:41:10|176150.2|176020.2|176151|176021|176151|176021|176150.2|176020.2|2
1729471280000|2024-10-21 00:41:20|176150.8|176020.8|176148.2|176018.2|176156.7|176026.7|176148.2|176018.2|8
1729471290000|2024-10-21 00:41:30|176152.2|176022.2|176152.6|176022.6|176153.4|176023.4|176150.4|176020.4|7
1729471300000|2024-10-21 00:41:40|176155.2|176025.2|176137.7|176047.7|176156|176051.1|176137.7|176025.2|8
1729471310000|2024-10-21 00:41:50|176141.7|176051.7|176141.8|176051.8|176143.7|176053.7|176136.9|176046.9|10
1729471320000|2024-10-21 00:42:00|176141.9|176051.9|176139.9|176049.9|176142.9|176052.9|176136.4|176046.4|10
1729471330000|2024-10-21 00:42:10|176139.6|176049.6|176132.8|176042.8|176139.6|176049.6|176128.8|176038.8|5
1729471340000|2024-10-21 00:42:20|176132.7|176042.7|176132.9|176042.9|176133.9|176043.9|176112.5|176022.5|10
1729471350000|2024-10-21 00:42:30|176133|176043|176141.1|176051.1|176141.5|176051.5|176132.5|176042.5|10
1729471360000|2024-10-21 00:42:40|176144.3|176054.3|176142.9|176052.9|176144.3|176054.3|176136.3|176046.3|17
1729471370000|2024-10-21 00:42:50|176141.7|176051.7|176137.1|176047.1|176142.3|176052.3|176135|176045|10
1729471380000|2024-10-21 00:43:00|176135.9|176045.9|176141.3|176051.3|176141.8|176051.8|176135.9|176045.9|6
1729471390000|2024-10-21 00:43:10|176142.3|176052.3|176142.1|176052.1|176142.3|176052.3|176142|176052|3
1729471400000|2024-10-21 00:43:20|176136.2|176046.2|176136|176046|176139.9|176049.9|176136|176046|3
1729471410000|2024-10-21 00:43:30|176134.7|176044.7|176140|176050|176143.4|176053.4|176134.6|176044.6|7
1729471420000|2024-10-21 00:43:40|176140.2|176050.2|176144.2|176054.2|176146.3|176056.3|176140.2|176050.2|10
1729471430000|2024-10-21 00:43:50|176144.4|176054.4|176142.8|176052.8|176146|176056|176142.8|176052.8|7
1729471440000|2024-10-21 00:44:00|176148.8|176058.8|176153.2|176063.2|176156.2|176066.2|176148.8|176058.8|6
1729471450000|2024-10-21 00:44:10|176151.3|176061.3|176151.7|176061.7|176151.7|176061.7|176151.3|176061.3|2
1729471460000|2024-10-21 00:44:20|176149.2|176059.2|176143|176053|176149.2|176059.2|176136.8|176046.8|7
1729471470000|2024-10-21 00:44:30|176143.1|176053.1|176143.1|176053.1|176143.2|176053.2|176143.1|176053.1|3
1729471480000|2024-10-21 00:44:40|176142.5|176052.5|176146.1|176056.1|176146.4|176056.4|176142.5|176052.5|5
1729471490000|2024-10-21 00:44:50|176146.7|176056.7|176148.7|176058.7|176152.2|176062.2|176146.7|176056.7|4
1729471500000|2024-10-21 00:45:00|176152.9|176062.9|176142.6|176052.6|176152.9|176062.9|176135.2|176045.2|7
1729471510000|2024-10-21 00:45:10|176141.1|176051.1|176138.4|176048.4|176142.9|176052.9|176138.4|176048.4|6
1729471520000|2024-10-21 00:45:20|176132.7|176042.7|176137.7|176047.7|176138|176048|176132.7|176042.7|4
1729471530000|2024-10-21 00:45:30|176137.6|176047.6|176137.5|176047.5|176143.5|176053.5|176120.5|176030.5|12
1729471540000|2024-10-21 00:45:40|176137.7|176047.7|176137.5|176047.5|176141|176051|176134.2|176044.2|8
1729471550000|2024-10-21 00:45:50|176135.2|176045.2|176134.7|176044.7|176137.7|176047.7|176134.5|176044.5|6
1729471560000|2024-10-21 00:46:00|176134.6|176044.6|176130.7|176040.7|176138.2|176048.2|176130.7|176040.7|4
1729471570000|2024-10-21 00:46:10|176141.4|176051.4|176137.4|176047.4|176141.4|176051.4|176131.1|176041.1|6
1729471580000|2024-10-21 00:46:20|176137.3|176047.3|176137.4|176047.4|176139.6|176049.6|176137.3|176047.3|5
1729471590000|2024-10-21 00:46:30|176138.9|176048.9|176138.9|176048.9|176138.9|176048.9|176138.9|176048.9|1
1729471600000|2024-10-21 00:46:40|176138.4|176048.4|176138.4|176048.4|176138.4|176048.4|176138.4|176048.4|1
1729471610000|2024-10-21 00:46:50|176151.2|176061.2|176143.1|176053.1|176151.2|176061.2|176140.1|176050.1|6
1729471620000|2024-10-21 00:47:00|176143.9|176053.9|176145.2|176055.2|176149.6|176059.6|176143.5|176053.5|12
1729471630000|2024-10-21 00:47:10|176145.1|176055.1|176146.3|176056.3|176150.6|176060.6|176144.9|176054.9|8
1729471640000|2024-10-21 00:47:20|176146.4|176056.4|176144.8|176054.8|176146.8|176056.8|176143.8|176053.8|8
1729471650000|2024-10-21 00:47:30|176145.1|176055.1|176143.6|176053.6|176145.6|176055.6|176139.4|176049.4|15
1729471660000|2024-10-21 00:47:40|176140.6|176050.6|176146.7|176056.7|176146.7|176056.7|176139.4|176049.4|15
1729471670000|2024-10-21 00:47:50|176147.4|176057.4|176144|176054|176147.4|176057.4|176139.5|176049.5|17
1729471680000|2024-10-21 00:48:00|176146.3|176056.3|176145.5|176055.5|176150.2|176060.2|176143|176053|13
1729471690000|2024-10-21 00:48:10|176147.7|176057.7|176147.6|176057.6|176147.7|176057.7|176147.6|176057.6|2
1729471700000|2024-10-21 00:48:20|176146.2|176056.2|176145.8|176055.8|176146.2|176056.2|176144.6|176054.6|3
1729471710000|2024-10-21 00:48:30|176145.7|176055.7|176143.9|176053.9|176145.7|176055.7|176141.7|176051.7|6
1729471720000|2024-10-21 00:48:40|176143.8|176053.8|176149.5|176059.5|176150.3|176060.3|176143.8|176053.8|9
1729471730000|2024-10-21 00:48:50|176150.3|176060.3|176147.4|176057.4|176150.3|176060.3|176141.8|176051.8|7
1729471740000|2024-10-21 00:49:00|176143.6|176053.6|176147|176057|176149.2|176059.2|176143.6|176053.6|10
1729471750000|2024-10-21 00:49:10|176145.6|176055.6|176143.2|176053.2|176148.4|176058.4|176142.7|176052.7|7
1729471760000|2024-10-21 00:49:20|176144.8|176054.8|176141.9|176051.9|176146.9|176056.9|176140.1|176050.1|5
1729471770000|2024-10-21 00:49:30|176140.7|176050.7|176148.8|176058.8|176152.8|176062.8|176140.7|176050.7|6
1729471780000|2024-10-21 00:49:40|176148|176058|176144.8|176054.8|176149.2|176059.2|176140.8|176050.8|14
1729471790000|2024-10-21 00:49:50|176142|176052|176143|176053|176144.4|176054.4|176140.6|176050.6|9
1729471800000|2024-10-21 00:50:00|176144.6|176054.6|176139.8|176049.8|176151.1|176061.1|176139.8|176049.8|8
1729471810000|2024-10-21 00:50:10|176142.7|176052.7|176143.4|176053.4|176143.4|176053.4|176140.2|176050.2|6
1729471820000|2024-10-21 00:50:20|176140.2|176050.2|176145.2|176055.2|176147.7|176057.7|176138.7|176048.7|13
1729471830000|2024-10-21 00:50:30|176140.2|176050.2|176147.3|176057.3|176147.3|176057.3|176140.2|176050.2|8
1729471850000|2024-10-21 00:50:50|176145.9|176055.9|176144|176054|176148.7|176058.7|176140.4|176050.4|9
1729471860000|2024-10-21 00:51:00|176146.3|176056.3|176149.7|176059.7|176149.7|176059.7|176146.3|176056.3|2
1729471870000|2024-10-21 00:51:10|176133|176043|176133.3|176043.3|176137.4|176047.4|176132.8|176042.8|9
1729471880000|2024-10-21 00:51:20|176131.3|176041.3|176135.7|176045.7|176136.4|176046.4|176131.3|176041.3|7
1729471890000|2024-10-21 00:51:30|176135.9|176045.9|176135.8|176045.8|176135.9|176045.9|176135.8|176045.8|2
1729471900000|2024-10-21 00:51:40|176135.2|176045.2|176135.2|176045.2|176135.2|176045.2|176135.2|176045.2|1
1729471920000|2024-10-21 00:52:00|176137.4|176047.4|176135.9|176045.9|176137.4|176047.4|176133.4|176043.4|4
1729471930000|2024-10-21 00:52:10|176137.3|176047.3|176137.8|176047.8|176139.3|176049.3|176137.3|176047.3|4
1729471940000|2024-10-21 00:52:20|176139.2|176049.2|176141.2|176051.2|176141.2|176051.2|176139|176049|5
1729471950000|2024-10-21 00:52:30|176139|176049|176140.2|176050.2|176140.3|176050.3|176139|176049|4
1729471960000|2024-10-21 00:52:40|176136.6|176046.6|176139.2|176049.2|176142.3|176052.3|176135.1|176045.1|14
1729471970000|2024-10-21 00:52:50|176137.2|176047.2|176137.8|176047.8|176140.4|176050.4|176136.6|176046.6|5
1729471980000|2024-10-21 00:53:00|176139.6|176049.6|176139.6|176049.6|176141.8|176051.8|176137.6|176047.6|10
1729471990000|2024-10-21 00:53:10|176138.8|176048.8|176139.6|176049.6|176141.2|176051.2|176136.4|176046.4|12
1729472000000|2024-10-21 00:53:20|176135.6|176045.6|176117.9|176027.9|176136|176046|176115.6|176025.6|7
1729472010000|2024-10-21 00:53:30|176116.6|176026.6|176089.1|175999.1|176116.6|176026.6|176089.1|175999.1|7
1729472020000|2024-10-21 00:53:40|176085.4|175995.4|176087.5|175997.5|176088.9|175998.9|176085.4|175995.4|17
1729472030000|2024-10-21 00:53:50|176085.7|175995.7|176087|175997|176088.9|175998.9|176083.3|175993.3|10
1729472040000|2024-10-21 00:54:00|176089.1|175959.1|176085.2|175995.2|176089.1|175999|176081|175959.1|27
1729472050000|2024-10-21 00:54:10|176086.6|175996.6|176102|176012|176105.3|176015.3|176086.6|175996.6|10
1729472060000|2024-10-21 00:54:20|176103.6|176013.6|176102|176012|176107.5|176017.5|176098.5|176008.5|12
1729472070000|2024-10-21 00:54:30|176107.9|176017.9|176105.4|176015.4|176107.9|176017.9|176102.2|176012.2|18
1729472080000|2024-10-21 00:54:40|176107.8|176017.8|176131.5|176041.5|176133.6|176043.6|176107.8|176017.8|11
1729472090000|2024-10-21 00:54:50|176131.2|176041.2|176122.6|176032.6|176131.2|176041.2|176121.8|176031.8|13
1729472100000|2024-10-21 00:55:00|176121.5|176031.5|176124.1|176034.1|176125.9|176035.9|176117|176027|15
1729472110000|2024-10-21 00:55:10|176125.1|176035.1|176125.5|176035.5|176125.5|176035.5|176119.7|176029.7|20
1729472120000|2024-10-21 00:55:20|176123.9|176033.9|176138.5|176048.5|176142.1|176052.1|176123.3|176033.3|11
1729472130000|2024-10-21 00:55:30|176136.2|176046.2|176137.2|176047.2|176138.7|176048.7|176133.7|176043.7|16
1729472140000|2024-10-21 00:55:40|176137.1|176047.1|176138.1|176048.1|176139.9|176049.9|176133.7|176043.7|16
1729472150000|2024-10-21 00:55:50|176137.1|176047.1|176138.6|176048.6|176139.9|176049.9|176135.1|176045.1|9
1729472160000|2024-10-21 00:56:00|176139.1|176049.1|176134.3|176044.3|176139.1|176049.1|176131.9|176041.9|10
1729472170000|2024-10-21 00:56:10|176129.6|176039.6|176136.9|176046.9|176139.2|176049.2|176129.6|176039.6|18
1729472180000|2024-10-21 00:56:20|176137.3|176047.3|176136.9|176046.9|176138.6|176048.6|176135.1|176045.1|17
1729472190000|2024-10-21 00:56:30|176138.9|176048.9|176132.6|176042.6|176138.9|176048.9|176132.6|176042.6|5
1729472200000|2024-10-21 00:56:40|176130.1|176040.1|176106.7|176016.7|176130.1|176040.1|176099.6|176009.6|10
1729472210000|2024-10-21 00:56:50|176106.3|176016.3|176098.6|176008.6|176107.2|176017.2|176095.8|176005.8|8
1729472220000|2024-10-21 00:57:00|176104.9|176014.9|176105.4|176015.4|176107.4|176017.4|176094.1|176004.1|8
1729472230000|2024-10-21 00:57:10|176105.5|176015.5|176105.4|176015.4|176105.5|176015.5|176105.3|176015.3|3
1729472250000|2024-10-21 00:57:30|176109.9|176019.9|176107|176017|176110.3|176020.3|176107|176017|4
1729472260000|2024-10-21 00:57:40|176104.7|176014.7|176101.3|176011.3|176105.7|176015.7|176093.3|176003.3|8
1729472270000|2024-10-21 00:57:50|176101.6|176011.6|176105.1|176015.1|176106.3|176016.3|176101.3|176011.3|5
1729472280000|2024-10-21 00:58:00|176105.7|176015.7|176101|176011|176105.7|176015.7|176097|176007|6
1729472290000|2024-10-21 00:58:10|176100.8|176010.8|176101.1|176011.1|176101.1|176011.1|176100.8|176010.8|2
1729472300000|2024-10-21 00:58:20|176104.5|176014.5|176121.9|176031.9|176121.9|176031.9|176104.5|176014.5|6
1729472310000|2024-10-21 00:58:30|176120.7|176030.7|176124|176034|176124.1|176034.1|176120.7|176030.7|5
1729472320000|2024-10-21 00:58:40|176125.6|176035.6|176125.4|176035.4|176128.8|176038.8|176123|176033|10
1729472330000|2024-10-21 00:58:50|176128.8|176038.8|176126.4|176036.4|176128.8|176038.8|176123.4|176033.4|12
1729472340000|2024-10-21 00:59:00|176125.4|176035.4|176128.4|176038.4|176129.8|176039.8|176121.2|176031.2|21
1729472350000|2024-10-21 00:59:10|176126|176036|176122.9|176032.9|176128|176038|176114.9|176024.9|6
1729472360000|2024-10-21 00:59:20|176121.3|176031.3|176123.1|176033.1|176123.1|176033.1|176114.7|176024.7|8
1729472370000|2024-10-21 00:59:30|176129.5|176039.5|176130.1|176040.1|176130.3|176040.3|176128.9|176038.9|4
1729472380000|2024-10-21 00:59:40|176130.8|176040.8|176132.2|176042.2|176133|176043|176130.8|176040.8|6
1729472390000|2024-10-21 00:59:50|176134.3|176044.3|176149.4|176059.4|176160.6|176070.6|176130.6|176040.6|8
1729472400000|2024-10-21 01:00:00|176149.6|176059.6|176155.4|176065.4|176159.7|176069.7|176149.6|176059.6|21
1729472410000|2024-10-21 01:00:10|176157.2|176067.2|176153.7|176063.7|176166.5|176076.5|176150.4|176060.4|12
1729472420000|2024-10-21 01:00:20|176157.5|176067.5|176163|176073|176166.5|176076.5|176156.7|176066.7|18
1729472430000|2024-10-21 01:00:30|176165.2|176075.2|176160|176070|176165.2|176075.2|176156.5|176066.5|17
1729472440000|2024-10-21 01:00:40|176156.5|176066.5|176151.9|176061.9|176156.5|176066.5|176140.8|176050.8|17
1729472450000|2024-10-21 01:00:50|176147.9|176057.9|176157.6|176067.6|176159.1|176069.1|176147.9|176057.9|13
1729472460000|2024-10-21 01:01:00|176157|176067|176152.1|176062.1|176157|176067|176147|176057|14
1729472470000|2024-10-21 01:01:10|176153.8|176063.8|176155.4|176065.4|176160.1|176070.1|176151.8|176061.8|10
1729472480000|2024-10-21 01:01:20|176155.6|176065.6|176151|176061|176156.6|176066.6|176148.1|176058.1|22
1729472490000|2024-10-21 01:01:30|176150.8|176060.8|176160.1|176070.1|176160.5|176070.5|176150.2|176060.2|17
1729472500000|2024-10-21 01:01:40|176155.8|176065.8|176132.1|176042.1|176158.8|176068.8|176129.1|176039.1|12
1729472510000|2024-10-21 01:01:50|176129.6|176039.6|176132.4|176002.4|176136.9|176042.6|176129.6|176002.4|6
1729472520000|2024-10-21 01:02:00|176129|175999|176079.9|175949.9|176129|175999|176078.7|175948.7|11
1729472530000|2024-10-21 01:02:10|176079.7|175949.7|176079.9|175949.9|176079.9|175949.9|176079.7|175949.7|2
1729472540000|2024-10-21 01:02:20|176075.3|175945.3|176059.2|175969.2|176076.7|175974.2|176059.2|175943.5|7
1729472550000|2024-10-21 01:02:30|176063.2|175973.2|176064.4|175974.4|176064.9|175974.9|176053.9|175963.9|12
1729472560000|2024-10-21 01:02:40|176057.5|175967.5|176060.1|175970.1|176067.4|175977.4|176057.5|175967.5|14
1729472570000|2024-10-21 01:02:50|176060.2|175970.2|176063.1|175973.1|176066.4|175976.4|176060.2|175970.2|9
1729472580000|2024-10-21 01:03:00|176062.5|175972.5|176057|175967|176066.3|175976.3|176054.8|175964.8|8
1729472590000|2024-10-21 01:03:10|176061.7|175971.7|176087|175957|176088.3|175980.5|176059.5|175953.5|9
1729472600000|2024-10-21 01:03:20|176085.3|175955.3|176064.5|175974.5|176086.8|175978.3|176063.5|175952|25
1729472610000|2024-10-21 01:03:30|176067.8|175977.8|176061.8|175971.8|176067.8|175977.8|176057.8|175967.8|8
1729472620000|2024-10-21 01:03:40|176061.4|175971.4|176064.8|175974.8|176066.8|175976.8|176059.1|175969.1|16
1729472630000|2024-10-21 01:03:50|176065.6|175975.6|176078.9|175948.9|176078.9|175975.6|176059.4|175942.5|9
1729472640000|2024-10-21 01:04:00|176082.8|175952.8|176083.9|175953.9|176083.9|175953.9|176079.6|175949.6|3
1729472650000|2024-10-21 01:04:10|176081.1|175951.1|176063.3|175973.3|176084.6|175975.7|176061.1|175951.1|15
1729472660000|2024-10-21 01:04:20|176066.3|175976.3|176066|175976|176073|175983|176062.1|175972.1|16
1729472670000|2024-10-21 01:04:30|176066.1|175976.1|176065.9|175975.9|176066.9|175976.9|176061.8|175971.8|16
1729472680000|2024-10-21 01:04:40|176064.1|175974.1|176062.5|175972.5|176066|175976|176060.3|175970.3|9
1729472690000|2024-10-21 01:04:50|176060.5|175970.5|176048.9|175958.9|176060.5|175970.5|176045.9|175955.9|4
1729472700000|2024-10-21 01:05:00|176053.7|175963.7|176053.9|175963.9|176057.2|175967.2|176051.5|175961.5|15
1729472710000|2024-10-21 01:05:10|176056.1|175966.1|176024.9|175934.9|176056.1|175966.1|176022.1|175932.1|9
1729472720000|2024-10-21 01:05:20|176028.4|175938.4|176025.8|175935.8|176028.4|175938.4|176025.4|175935.4|7
1729472730000|2024-10-21 01:05:30|176025.5|175935.5|176025.8|175935.8|176025.8|175935.8|176025.5|175935.5|2
1729472740000|2024-10-21 01:05:40|176023.1|175933.1|175997.3|175907.3|176023.3|175933.3|175974.5|175884.5|10
1729472750000|2024-10-21 01:05:50|175991.5|175901.5|175991.3|175901.3|175996.1|175906.1|175988.6|175898.6|29
1729472760000|2024-10-21 01:06:00|175990.7|175900.7|175993.5|175903.5|175996.8|175906.8|175987.8|175897.8|12
1729472770000|2024-10-21 01:06:10|175992.3|175902.3|175990.8|175900.8|175995.3|175905.3|175988.8|175898.8|6
1729472780000|2024-10-21 01:06:20|175994.2|175904.2|176002.3|175912.3|176003.9|175913.9|175988.6|175898.6|27
1729472790000|2024-10-21 01:06:30|176002.1|175912.1|175993.3|175903.3|176002.1|175912.1|175993.3|175903.3|18
1729472800000|2024-10-21 01:06:40|175995.5|175905.5|176010.8|175880.8|176011.5|175905.5|175984.7|175874|12
1729472810000|2024-10-21 01:06:50|176013.4|175883.4|175996|175906|176017.2|175908.4|175995.4|175881.2|12
1729472820000|2024-10-21 01:07:00|175990.9|175900.9|176002.5|175912.5|176002.5|175912.5|175990.9|175900.9|20
1729472830000|2024-10-21 01:07:10|176002.1|175912.1|175999.1|175909.1|176019.7|175916.9|175995|175889.7|31
1729472840000|2024-10-21 01:07:20|176001.1|175911.1|176014.5|175924.5|176014.5|175924.5|175997.3|175907.3|18
1729472850000|2024-10-21 01:07:30|176015.9|175925.9|176043|175953|176043|175953|176015.9|175925.9|10
1729472860000|2024-10-21 01:07:40|176048.9|175958.9|176051.1|175961.1|176051.1|175961.1|176047.7|175957.7|4
1729472870000|2024-10-21 01:07:50|176051|175961|176047.1|175957.1|176051.1|175961.1|176046.1|175956.1|8
1729472880000|2024-10-21 01:08:00|176048.5|175958.5|176040.7|175950.7|176049.7|175959.7|176036.7|175946.7|8
1729472890000|2024-10-21 01:08:10|176040.5|175950.5|176028.8|175938.8|176040.5|175950.5|176027.2|175937.2|6
1729472900000|2024-10-21 01:08:20|176025.8|175935.8|176033.5|175943.5|176033.5|175943.5|176025.2|175935.2|3
1729472910000|2024-10-21 01:08:30|176033.6|175943.6|176033.5|175943.5|176033.6|175943.6|176033.5|175943.5|2
1729472920000|2024-10-21 01:08:40|176033.7|175943.7|176030.3|175940.3|176033.7|175943.7|176024|175934|8
1729472930000|2024-10-21 01:08:50|176030.4|175940.4|176027.9|175937.9|176030.4|175940.4|176027.9|175937.9|3
1729472940000|2024-10-21 01:09:00|176028|175938|176030.3|175940.3|176030.4|175940.4|176028|175938|3
1729472950000|2024-10-21 01:09:10|176032.2|175942.2|176032.2|175942.2|176032.2|175942.2|176032.2|175942.2|1
1729472960000|2024-10-21 01:09:20|176025.7|175935.7|176031.2|175941.2|176031.2|175941.2|176025.7|175935.7|2
1729472970000|2024-10-21 01:09:30|176044.3|175954.3|176045.8|175955.8|176046.6|175956.6|176042.6|175952.6|4
1729472980000|2024-10-21 01:09:40|176043.8|175953.8|176041.2|175951.2|176043.8|175953.8|176026|175936|9
1729472990000|2024-10-21 01:09:50|176043.4|175953.4|176042.2|175952.2|176043.4|175953.4|176042.2|175952.2|2
1729473000000|2024-10-21 01:10:00|176043.6|175953.6|176047.6|175957.6|176049.2|175959.2|176043.6|175953.6|8
1729473010000|2024-10-21 01:10:10|176046.6|175956.6|176045.4|175955.4|176048.4|175958.4|176044.6|175954.6|5
1729473020000|2024-10-21 01:10:20|176042.8|175952.8|176024.3|175934.3|176042.8|175952.8|176023.5|175933.5|7
1729473030000|2024-10-21 01:10:30|176027.7|175937.7|176024.7|175934.7|176027.7|175937.7|176024.7|175934.7|2
1729473040000|2024-10-21 01:10:40|176026.3|175936.3|176033.4|175943.4|176035.4|175945.4|176026.3|175936.3|4
1729473050000|2024-10-21 01:10:50|176031.4|175941.4|176017.2|175927.2|176035.8|175945.8|176017.2|175927.2|7
1729473060000|2024-10-21 01:11:00|176028.7|175938.7|176018.9|175928.9|176028.8|175938.8|176018.9|175928.9|7
1729473070000|2024-10-21 01:11:10|175997.9|175907.9|175987.6|175897.6|176003.3|175913.3|175982.6|175892.6|11
1729473080000|2024-10-21 01:11:20|175989.4|175899.4|175987|175897|175991.9|175901.9|175987|175897|9
1729473090000|2024-10-21 01:11:30|175987.1|175897.1|175990.2|175900.2|175994.3|175904.3|175987.1|175897.1|19
1729473100000|2024-10-21 01:11:40|175989.4|175899.4|175988.5|175898.5|175991.9|175901.9|175986.3|175896.3|18
1729473110000|2024-10-21 01:11:50|175988.3|175898.3|175991.3|175901.3|175992|175902|175986.8|175896.8|20
1729473120000|2024-10-21 01:12:00|175988.8|175898.8|175991.7|175901.7|175996.1|175906.1|175987.8|175897.8|27
1729473130000|2024-10-21 01:12:10|175994.4|175904.4|175994.2|175904.2|175994.4|175904.4|175989.4|175899.4|17
1729473140000|2024-10-21 01:12:20|175992.8|175902.8|175995.8|175905.8|175997|175907|175992.8|175902.8|12
1729473150000|2024-10-21 01:12:30|175994|175904|175992|175902|175995.4|175905.4|175987.9|175897.9|19
1729473160000|2024-10-21 01:12:40|175993.8|175903.8|176008|175918|176008|175918|175992.7|175902.7|9
1729473180000|2024-10-21 01:13:00|176005.1|175915.1|176005|175915|176006.7|175916.7|176005|175915|3
1729473190000|2024-10-21 01:13:10|176009.6|175919.6|176006.3|175916.3|176009.6|175919.6|176006.3|175916.3|2
1729473200000|2024-10-21 01:13:20|176003.3|175913.3|175994|175904|176003.3|175913.3|175994|175904|2
1729473210000|2024-10-21 01:13:30|175994.1|175904.1|175994.2|175904.2|175999.8|175909.8|175991.2|175901.2|7
1729473220000|2024-10-21 01:13:40|175994.1|175904.1|175994.7|175904.7|175996.7|175906.7|175994.1|175904.1|3
1729473230000|2024-10-21 01:13:50|175991.5|175901.5|175990.7|175900.7|175994.7|175904.7|175988.5|175898.5|12
1729473240000|2024-10-21 01:14:00|175989.3|175899.3|175991|175901|175994|175904|175988.7|175898.7|7
1729473250000|2024-10-21 01:14:10|175991.7|175901.7|175988.3|175898.3|175993.4|175903.4|175986.4|175896.4|7
1729473260000|2024-10-21 01:14:20|175988.1|175898.1|175984.8|175894.8|175988.1|175898.1|175977.9|175887.9|6
1729473270000|2024-10-21 01:14:30|175990.8|175900.8|175984.5|175894.5|175990.8|175900.8|175984.5|175894.5|4
1729473280000|2024-10-21 01:14:40|175984.6|175894.6|175986.6|175896.6|175990.6|175900.6|175983.1|175893.1|5
1729473290000|2024-10-21 01:14:50|175992.3|175902.3|175993.9|175903.9|175996.8|175906.8|175992.3|175902.3|6
1729473300000|2024-10-21 01:15:00|175995.3|175905.3|175995|175905|175999|175909|175994.4|175904.4|10
1729473310000|2024-10-21 01:15:10|175994.7|175904.7|175996|175906|175997.6|175907.6|175994.7|175904.7|10
1729473320000|2024-10-21 01:15:20|175998|175908|175994.3|175904.3|175998|175908|175993.1|175903.1|8
1729473330000|2024-10-21 01:15:30|175994.4|175904.4|175996|175906|175998.4|175908.4|175988.7|175898.7|5
1729473340000|2024-10-21 01:15:40|175996.3|175906.3|175993|175903|175996.3|175906.3|175990.7|175900.7|4
1729473350000|2024-10-21 01:15:50|175992.2|175902.2|175990.5|175900.5|175994.5|175904.5|175990|175900|7
1729473360000|2024-10-21 01:16:00|175992.2|175902.2|175996.1|175906.1|176000.1|175910.1|175991|175901|11
1729473370000|2024-10-21 01:16:10|175992.9|175902.9|175995.8|175905.8|175995.8|175905.8|175992.3|175902.3|8
1729473380000|2024-10-21 01:16:20|175995.9|175905.9|175991.8|175901.8|175996.3|175906.3|175991.8|175901.8|7
1729473390000|2024-10-21 01:16:30|175994.3|175904.3|176003.3|175913.3|176003.3|175913.3|175991.9|175901.9|17
1729473400000|2024-10-21 01:16:40|175999.4|175909.4|175996.1|175906.1|176000.7|175910.7|175996.1|175906.1|8
1729473410000|2024-10-21 01:16:50|175996.9|175906.9|175996.3|175906.3|175997.6|175907.6|175996.3|175906.3|5
1729473420000|2024-10-21 01:17:00|175997.5|175907.5|176014.3|175924.3|176023.5|175933.5|175997.5|175907.5|8
1729473440000|2024-10-21 01:17:20|175992.7|175902.7|175995.2|175905.2|176000|175910|175992.7|175902.7|11
1729473450000|2024-10-21 01:17:30|175998.1|175908.1|176008.1|175918.1|176011.6|175921.6|175998.1|175908.1|5
1729473460000|2024-10-21 01:17:40|176005.7|175915.7|175996.9|175906.9|176005.7|175915.7|175993.9|175903.9|16
1729473470000|2024-10-21 01:17:50|175994.2|175904.2|176005.5|175915.5|176007.8|175917.8|175994.2|175904.2|8
1729473480000|2024-10-21 01:18:00|176004.5|175914.5|176014.1|175924.1|176017.7|175927.7|176001.5|175911.5|13
1729473490000|2024-10-21 01:18:10|176011.9|175921.9|176010.5|175920.5|176014.5|175924.5|176010.5|175920.5|7
1729473500000|2024-10-21 01:18:20|176007|175917|176007.1|175917.1|176007.2|175917.2|175995.4|175905.4|11
1729473510000|2024-10-21 01:18:30|176010.5|175920.5|176014.5|175924.5|176015.7|175925.7|176010.5|175920.5|9
1729473520000|2024-10-21 01:18:40|176008.4|175918.4|176002|175912|176012.7|175922.7|176002|175912|6
1729473530000|2024-10-21 01:18:50|176005.3|175915.3|176011.7|175921.7|176011.7|175921.7|176003.5|175913.5|7
1729473540000|2024-10-21 01:19:00|176008.5|175918.5|176003.1|175913.1|176008.5|175918.5|176001.8|175911.8|10
1729473550000|2024-10-21 01:19:10|176004.3|175914.3|176004.8|175914.8|176005.5|175915.5|176004.1|175914.1|8
1729473560000|2024-10-21 01:19:20|176002.3|175912.3|175995.3|175905.3|176002.3|175912.3|175990.5|175900.5|13
1729473570000|2024-10-21 01:19:30|175995|175905|175998.3|175908.3|175998.3|175908.3|175991.2|175901.2|10
1729473580000|2024-10-21 01:19:40|175995.7|175905.7|176001.1|175911.1|176001.2|175911.2|175995.7|175905.7|8
1729473590000|2024-10-21 01:19:50|176001.2|175911.2|176001.8|175911.8|176006.8|175916.8|176001.2|175911.2|5
1729473600000|2024-10-21 01:20:00|175992.7|175902.7|175990.7|175900.7|175995.7|175905.7|175988.7|175898.7|8
1729473610000|2024-10-21 01:20:10|175989|175899|175986|175896|175991.2|175901.2|175983.7|175893.7|19
1729473620000|2024-10-21 01:20:20|175986.2|175896.2|175973.6|175843.6|175986.2|175896.2|175966.7|175836.7|13
1729473630000|2024-10-21 01:20:30|175976.3|175846.3|175973.6|175843.6|175982.7|175852.7|175964.4|175834.4|21
1729473640000|2024-10-21 01:20:40|175979.4|175849.4|175974.9|175884.9|175984.4|175888.1|175963.9|175849.4|17
1729473650000|2024-10-21 01:20:50|175978.6|175888.6|175986.5|175896.5|175986.9|175896.9|175974.7|175884.7|12
1729473660000|2024-10-21 01:21:00|175985.1|175895.1|175983.6|175893.6|175987|175897|175983.6|175893.6|10
1729473670000|2024-10-21 01:21:10|175987.6|175897.6|175988.3|175898.3|175988.7|175898.7|175985.6|175895.6|7
1729473680000|2024-10-21 01:21:20|175988.2|175898.2|175986.9|175896.9|175988.9|175898.9|175986.8|175896.8|6
1729473690000|2024-10-21 01:21:30|175982.6|175892.6|175982|175892|175983.6|175893.6|175982|175892|4
1729473700000|2024-10-21 01:21:40|175979.8|175889.8|175982.6|175892.6|175983.2|175893.2|175979.6|175889.6|14
1729473710000|2024-10-21 01:21:50|175984.2|175894.2|175984.4|175894.4|175984.4|175894.4|175978.6|175888.6|7
1729473720000|2024-10-21 01:22:00|175983.4|175893.4|175983.1|175893.1|175983.4|175893.4|175977.6|175887.6|7
1729473730000|2024-10-21 01:22:10|175982.7|175892.7|175984.4|175894.4|175984.4|175894.4|175982.7|175892.7|3
1729473740000|2024-10-21 01:22:20|175983.4|175893.4|175984.7|175894.7|175986.9|175896.9|175983.4|175893.4|9
1729473750000|2024-10-21 01:22:30|175983.5|175893.5|175988.4|175898.4|175989|175899|175981.7|175891.7|13
1729473760000|2024-10-21 01:22:40|175984.4|175894.4|175987|175897|175989|175899|175984.4|175894.4|10
1729473770000|2024-10-21 01:22:50|175986.8|175896.8|175991.6|175901.6|175991.6|175901.6|175982.1|175892.1|7
1729473780000|2024-10-21 01:23:00|175990.6|175900.6|175988.4|175898.4|175990.6|175900.6|175983.1|175893.1|8
1729473790000|2024-10-21 01:23:10|175987.1|175897.1|175990.1|175900.1|175990.1|175900.1|175981.4|175891.4|14
1729473800000|2024-10-21 01:23:20|175987.9|175897.9|175984.9|175894.9|175989.3|175899.3|175983.3|175893.3|12
1729473810000|2024-10-21 01:23:30|175988.3|175898.3|175987.7|175897.7|175988.3|175898.3|175985.3|175895.3|7
1729473820000|2024-10-21 01:23:40|175989.9|175899.9|175991.6|175901.6|175993.6|175903.6|175984.7|175894.7|11
1729473830000|2024-10-21 01:23:50|175988.7|175898.7|175984.8|175894.8|175988.7|175898.7|175984.8|175894.8|5
1729473840000|2024-10-21 01:24:00|175983.6|175893.6|175981.6|175891.6|175985.7|175895.7|175976|175886|16
1729473850000|2024-10-21 01:24:10|175980.8|175890.8|175977.8|175887.8|175981.9|175891.9|175976.4|175886.4|22
1729473860000|2024-10-21 01:24:20|175977.4|175887.4|175981.2|175891.2|175981.8|175891.8|175976.1|175886.1|12
1729473870000|2024-10-21 01:24:30|175980.2|175890.2|175984.8|175894.8|175986|175896|175980.2|175890.2|16
1729473880000|2024-10-21 01:24:40|175983.2|175893.2|175988.6|175898.6|175988.6|175898.6|175981.1|175891.1|19
1729473890000|2024-10-21 01:24:50|175988.4|175898.4|175988.4|175898.4|175988.4|175898.4|175988.4|175898.4|1
1729473900000|2024-10-21 01:25:00|175988.2|175898.2|175986.4|175896.4|175990.2|175900.2|175986.4|175896.4|4
1729473910000|2024-10-21 01:25:10|175988|175898|175987.6|175897.6|175988|175898|175987.4|175897.4|3
1729473920000|2024-10-21 01:25:20|175986.3|175896.3|175987.1|175897.1|175987.9|175897.9|175983.9|175893.9|7
1729473930000|2024-10-21 01:25:30|175987.2|175897.2|175986.3|175896.3|175987.6|175897.6|175985.6|175895.6|5
1729473940000|2024-10-21 01:25:40|175990.7|175900.7|176084.9|175954.9|176086.3|175956.3|175990.7|175900.7|15
1729473950000|2024-10-21 01:25:50|176083.4|175953.4|176087.3|175957.3|176089.1|175959.1|176082.7|175952.7|13
1729473960000|2024-10-21 01:26:00|176087.6|175957.6|176080.4|175950.4|176088.7|175958.7|176076.9|175946.9|17
1729473970000|2024-10-21 01:26:10|176079.5|175949.5|176079.5|175949.5|176082.1|175952.1|176079.5|175949.5|5
1729473980000|2024-10-21 01:26:20|176070.3|175940.3|176079.5|175949.5|176080.7|175950.7|176070.3|175940.3|17
1729473990000|2024-10-21 01:26:30|176073.5|175943.5|176070.4|175940.4|176076.2|175946.2|176066.6|175936.6|10
1729474000000|2024-10-21 01:26:40|176068.9|175938.9|176060.4|175970.4|176070.9|175970.4|176047.2|175938.9|17
1729474010000|2024-10-21 01:26:50|176059.1|175969.1|176059.4|175969.4|176059.4|175969.4|176053.6|175963.6|6
1729474020000|2024-10-21 01:27:00|176057.4|175967.4|176062.4|175972.4|176062.4|175972.4|176056.9|175966.9|18
1729474030000|2024-10-21 01:27:10|176063.7|175973.7|176062|175972|176066.6|175976.6|176052.1|175962.1|15
1729474040000|2024-10-21 01:27:20|176063.3|175973.3|176061.5|175971.5|176063.3|175973.3|176056.1|175966.1|16
1729474050000|2024-10-21 01:27:30|176059.2|175969.2|176060.7|175970.7|176064|175974|176056.9|175966.9|18
1729474060000|2024-10-21 01:27:40|176057.9|175967.9|176056.9|175966.9|176061.1|175971.1|176051|175961|11
1729474070000|2024-10-21 01:27:50|176054.6|175964.6|176045.3|175955.3|176054.6|175964.6|176045.3|175955.3|5
1729474090000|2024-10-21 01:28:10|176041.8|175951.8|176042.8|175952.8|176042.8|175952.8|176041.8|175951.8|2
1729474100000|2024-10-21 01:28:20|176042.4|175952.4|176041.2|175951.2|176042.8|175952.8|176039.2|175949.2|6
1729474120000|2024-10-21 01:28:40|176040.3|175950.3|176038.1|175948.1|176040.3|175950.3|176038.1|175948.1|2
1729474130000|2024-10-21 01:28:50|176038|175948|176041.4|175951.4|176041.6|175951.6|176038|175948|5
1729474140000|2024-10-21 01:29:00|176041.7|175951.7|176058.4|175968.4|176060.9|175970.9|176041.7|175951.7|15
1729474150000|2024-10-21 01:29:10|176055.5|175965.5|176047.7|175957.7|176055.5|175965.5|176043.7|175953.7|7
1729474170000|2024-10-21 01:29:30|176044.2|175954.2|176044.3|175954.3|176048.9|175958.9|176037.7|175947.7|7
1729474180000|2024-10-21 01:29:40|176049.8|175959.8|176059|175969|176059|175969|176049.8|175959.8|7
1729474190000|2024-10-21 01:29:50|176059.2|175969.2|176054.7|175964.7|176059.2|175969.2|176044.3|175954.3|13
1729474200000|2024-10-21 01:30:00|176058.4|175968.4|176051.2|175961.2|176066.6|175976.6|176046.6|175956.6|14
1729474210000|2024-10-21 01:30:10|176057.1|175967.1|176042.6|175952.6|176058.6|175968.6|176042.6|175952.6|10
1729474220000|2024-10-21 01:30:20|176047.9|175957.9|176076.4|175946.4|176076.4|175964.4|176044.8|175946.4|9
1729474230000|2024-10-21 01:30:30|176077.4|175947.4|176083.1|175953.1|176086.6|175956.6|176076.4|175946.4|6
1729474240000|2024-10-21 01:30:40|176083.4|175953.4|176075.6|175945.6|176084.3|175954.3|176068.9|175938.9|14
1729474250000|2024-10-21 01:30:50|176067.8|175937.8|176079.6|175949.6|176079.9|175949.9|176067.4|175937.4|21
1729474260000|2024-10-21 01:31:00|176073.6|175943.6|176074.3|175944.3|176081.1|175951.1|176070.2|175940.2|16
1729474270000|2024-10-21 01:31:10|176075.7|175945.7|176075.1|175945.1|176078.3|175948.3|176074.1|175944.1|16
1729474280000|2024-10-21 01:31:20|176075.5|175945.5|176050.6|175960.6|176075.5|175966.3|176046.6|175944.3|15
1729474290000|2024-10-21 01:31:30|176047.3|175957.3|176052.5|175962.5|176053.9|175963.9|176043|175953|12
1729474300000|2024-10-21 01:31:40|176053.9|175963.9|176049.4|175959.4|176055.8|175965.8|176049.4|175959.4|8
1729474310000|2024-10-21 01:31:50|176049.2|175959.2|176040.7|175950.7|176049.2|175959.2|176039.7|175949.7|7
1729474320000|2024-10-21 01:32:00|176037|175947|176054.1|175964.1|176054.1|175964.1|176035.5|175945.5|15
1729474330000|2024-10-21 01:32:10|176054.7|175964.7|176035.5|175945.5|176054.7|175964.7|176035.5|175945.5|16
1729474340000|2024-10-21 01:32:20|176033.9|175943.9|176029.5|175939.5|176035.6|175945.6|176029.5|175939.5|3
1729474350000|2024-10-21 01:32:30|176035.9|175945.9|176050|175960|176051.4|175961.4|176035.9|175945.9|9
1729474360000|2024-10-21 01:32:40|176049.7|175959.7|176030.2|175940.2|176049.7|175959.7|176028.4|175938.4|8
1729474370000|2024-10-21 01:32:50|176029.2|175939.2|176029.2|175939.2|176030.4|175940.4|176028.7|175938.7|4
1729474380000|2024-10-21 01:33:00|176029.1|175939.1|176028.2|175938.2|176030.4|175940.4|176026.2|175936.2|8
1729474390000|2024-10-21 01:33:10|176028.1|175938.1|176028.1|175938.1|176028.1|175938.1|176028.1|175938.1|1
1729474400000|2024-10-21 01:33:20|176036.3|175906.3|175952.5|175822.5|176036.3|175906.3|175946.3|175816.3|17
1729474410000|2024-10-21 01:33:30|175946.9|175816.9|175939.5|175809.5|175954.1|175824.1|175939|175809|16
1729474420000|2024-10-21 01:33:40|175939.8|175809.8|175940.8|175810.8|175941.1|175811.1|175939.8|175809.8|4
1729474430000|2024-10-21 01:33:50|175941.2|175811.2|175948.4|175818.4|175952.4|175822.4|175941.2|175811.2|8
1729474440000|2024-10-21 01:34:00|175945.6|175815.6|175931.9|175801.9|175945.8|175815.8|175931.9|175801.9|11
1729474450000|2024-10-21 01:34:10|175937.1|175807.1|175942.2|175812.2|175944|175814|175935.6|175805.6|13
1729474460000|2024-10-21 01:34:20|175949.7|175819.7|175938.6|175808.6|175949.7|175819.7|175938.4|175808.4|3
1729474470000|2024-10-21 01:34:30|175942.8|175812.8|175933.1|175803.1|175942.8|175812.8|175933.1|175803.1|6
1729474480000|2024-10-21 01:34:40|175933.2|175803.2|175933.2|175803.2|175933.2|175803.2|175933.2|175803.2|1
1729474490000|2024-10-21 01:34:50|175933.1|175803.1|175911.3|175781.3|175933.1|175803.1|175908.6|175778.6|12
1729474500000|2024-10-21 01:35:00|175916.4|175786.4|175915.2|175785.2|175924.6|175794.6|175902.9|175772.9|21
1729474510000|2024-10-21 01:35:10|175914.4|175784.4|175915.8|175785.8|175919.8|175789.8|175914.1|175784.1|5
1729474520000|2024-10-21 01:35:20|175914.1|175784.1|175917.3|175787.3|175919.6|175789.6|175914.1|175784.1|12
1729474530000|2024-10-21 01:35:30|175914.1|175784.1|175917|175787|175920.1|175790.1|175914.1|175784.1|13
1729474540000|2024-10-21 01:35:40|175914.1|175784.1|175922.3|175792.3|175931.4|175801.4|175914.1|175784.1|19
1729474550000|2024-10-21 01:35:50|175918.5|175788.5|175931.8|175801.8|175931.8|175801.8|175918.2|175788.2|22
1729474560000|2024-10-21 01:36:00|175931.9|175801.9|175946.9|175816.9|175953|175823|175931.9|175801.9|7
1729474570000|2024-10-21 01:36:10|175947.2|175817.2|175946.9|175816.9|175947.2|175817.2|175946.9|175816.9|2
1729474580000|2024-10-21 01:36:20|175947.8|175817.8|175946.9|175816.9|175947.8|175817.8|175946.9|175816.9|2
1729474590000|2024-10-21 01:36:30|175948.9|175818.9|175949.4|175819.4|175952|175822|175948.9|175818.9|3
1729474600000|2024-10-21 01:36:40|175941.6|175811.6|175947.7|175817.7|175947.7|175817.7|175941.6|175811.6|3
1729474620000|2024-10-21 01:37:00|175948.4|175818.4|175947.7|175817.7|175948.4|175818.4|175947.7|175817.7|2
1729474630000|2024-10-21 01:37:10|175946.8|175816.8|175939.7|175809.7|175951.7|175821.7|175939.7|175809.7|5
1729474640000|2024-10-21 01:37:20|175946.4|175816.4|175946.4|175816.4|175946.4|175816.4|175946.4|175816.4|1
1729474650000|2024-10-21 01:37:30|175946.8|175816.8|175962.7|175832.7|175962.7|175832.7|175946.4|175816.4|4
1729474660000|2024-10-21 01:37:40|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|175982.5|175852.5|1
1729474670000|2024-10-21 01:37:50|175981|175851|175982.5|175852.5|175982.5|175852.5|175981|175851|2
1729474680000|2024-10-21 01:38:00|175982.9|175852.9|175983.8|175853.8|175988.9|175858.9|175982.5|175852.5|4
1729474690000|2024-10-21 01:38:10|175987.7|175857.7|175987.7|175857.7|175987.7|175857.7|175987.7|175857.7|1
1729474700000|2024-10-21 01:38:20|175987.8|175857.8|175987.8|175857.8|175988.2|175858.2|175987.7|175857.7|4
1729474710000|2024-10-21 01:38:30|175987.5|175857.5|175987.5|175857.5|175987.5|175857.5|175987.5|175857.5|1
1729474720000|2024-10-21 01:38:40|175987.3|175857.3|175987.3|175857.3|175987.3|175857.3|175987.3|175857.3|1
1729474730000|2024-10-21 01:38:50|175987.7|175857.7|175984.5|175854.5|175987.7|175857.7|175984.5|175854.5|3
1729474750000|2024-10-21 01:39:10|175983.4|175853.4|175999.6|175869.6|175999.8|175869.8|175983.4|175853.4|22
1729474760000|2024-10-21 01:39:20|175999.7|175869.7|176000|175870|176000.1|175870.1|175995.1|175865.1|19
1729474770000|2024-10-21 01:39:30|175995.3|175865.3|175975|175845|175997.6|175867.6|175975|175845|12
1729474780000|2024-10-21 01:39:40|175980.8|175850.8|175980.8|175850.8|175980.8|175850.8|175974.2|175844.2|8
1729474790000|2024-10-21 01:39:50|175974.2|175844.2|175980.8|175850.8|175981.4|175851.4|175974.2|175844.2|8
1729474800000|2024-10-21 01:40:00|175975|175845|175968.4|175838.4|175984.6|175854.6|175968.4|175838.4|18
1729474810000|2024-10-21 01:40:10|175968.1|175838.1|175973.4|175843.4|175977.2|175847.2|175968.1|175838.1|8
1729474820000|2024-10-21 01:40:20|175973.6|175843.6|175977.2|175847.2|175986|175856|175972.2|175842.2|13
1729474830000|2024-10-21 01:40:30|175977.3|175847.3|175984.9|175854.9|175991.3|175861.3|175977.2|175847.2|9
1729474840000|2024-10-21 01:40:40|175985.5|175855.5|175969.8|175839.8|175991.3|175861.3|175963.9|175833.9|8
1729474850000|2024-10-21 01:40:50|175973.3|175843.3|175973.3|175843.3|175973.3|175843.3|175973.3|175843.3|1
1729474860000|2024-10-21 01:41:00|175969.8|175839.8|175994|175864|175994|175864|175963.1|175833.1|11
1729474870000|2024-10-21 01:41:10|175993.9|175863.9|175983.6|175853.6|175993.9|175863.9|175977.5|175847.5|7
1729474880000|2024-10-21 01:41:20|175985.2|175855.2|175998.2|175868.2|175998.2|175868.2|175985.2|175855.2|4
1729474890000|2024-10-21 01:41:30|175997.8|175867.8|175986.6|175856.6|175998.2|175868.2|175986.6|175856.6|16
1729474900000|2024-10-21 01:41:40|175988.4|175858.4|175992.4|175862.4|175998.6|175868.6|175985.4|175855.4|7
1729474910000|2024-10-21 01:41:50|175996.2|175866.2|175996.2|175866.2|175996.2|175866.2|175996.2|175866.2|1
1729474920000|2024-10-21 01:42:00|175995.8|175865.8|175996.2|175866.2|175996.2|175866.2|175995.7|175865.7|4
1729474930000|2024-10-21 01:42:10|175995.6|175865.6|175980.5|175850.5|175996.2|175866.2|175980.5|175850.5|6
1729474940000|2024-10-21 01:42:20|175981.4|175851.4|175987.1|175857.1|175987.1|175857.1|175980.1|175850.1|5
1729474950000|2024-10-21 01:42:30|175987.7|175857.7|175987.7|175857.7|175989.4|175859.4|175987.4|175857.4|5
1729474960000|2024-10-21 01:42:40|175988.9|175858.9|175987.7|175857.7|175988.9|175858.9|175987.1|175857.1|4
1729474970000|2024-10-21 01:42:50|175990.3|175860.3|175990.2|175860.2|175990.3|175860.3|175990.1|175860.1|5
1729474980000|2024-10-21 01:43:00|175971|175841|175975|175845|175989.2|175859.2|175971|175841|10
1729474990000|2024-10-21 01:43:10|175976.8|175846.8|175964|175874|175976.8|175876.5|175964|175846.8|5
1729475000000|2024-10-21 01:43:20|175962.9|175872.9|175969.1|175879.1|175970|175880|175962.9|175872.9|6
1729475010000|2024-10-21 01:43:30|175968.8|175878.8|175969.2|175879.2|175969.2|175879.2|175968.8|175878.8|2
1729475020000|2024-10-21 01:43:40|175989.2|175859.2|175974.7|175844.7|175989.2|175859.2|175974.7|175844.7|4
1729475030000|2024-10-21 01:43:50|175972.1|175842.1|175975.1|175845.1|175975.1|175845.1|175970.7|175840.7|5
1729475040000|2024-10-21 01:44:00|175975.9|175845.9|175970.5|175840.5|175975.9|175845.9|175970.5|175840.5|4
1729475050000|2024-10-21 01:44:10|175978.4|175848.4|175986.3|175856.3|175986.8|175856.8|175978.4|175848.4|14
1729475060000|2024-10-21 01:44:20|175979.3|175849.3|175988.4|175858.4|175988.4|175858.4|175979.3|175849.3|5
1729475070000|2024-10-21 01:44:30|175986.7|175856.7|175984.7|175854.7|175986.7|175856.7|175982.9|175852.9|3
1729475090000|2024-10-21 01:44:50|175982.9|175852.9|175983.3|175853.3|175983.3|175853.3|175982.9|175852.9|2
1729475100000|2024-10-21 01:45:00|175982.9|175852.9|175990.2|175860.2|175990.2|175860.2|175982.9|175852.9|4
1729475110000|2024-10-21 01:45:10|175989.2|175859.2|175941.9|175811.9|175989.2|175859.2|175940.7|175810.7|3
1729475120000|2024-10-21 01:45:20|175960.7|175830.7|175961.1|175831.1|175962.5|175832.5|175957.1|175827.1|11
1729475130000|2024-10-21 01:45:30|175961.2|175831.2|175969.6|175839.6|175969.6|175839.6|175961.2|175831.2|4
1729475140000|2024-10-21 01:45:40|175970.2|175840.2|175945.8|175855.8|175970.2|175855.8|175944.4|175835.4|8
1729475150000|2024-10-21 01:45:50|175944.4|175854.4|175950.2|175860.2|175950.2|175860.2|175939.3|175849.3|12
1729475160000|2024-10-21 01:46:00|175949.9|175859.9|175966.9|175876.9|175974.6|175884.6|175949.9|175859.9|14
1729475170000|2024-10-21 01:46:10|175968.3|175878.3|175969.1|175879.1|175973.1|175883.1|175968.3|175878.3|17
1729475180000|2024-10-21 01:46:20|175969.2|175879.2|175972.3|175882.3|175972.3|175882.3|175969.2|175879.2|7
1729475190000|2024-10-21 01:46:30|175970.2|175880.2|175970.3|175880.3|175973.1|175883.1|175970.2|175880.2|5
1729475200000|2024-10-21 01:46:40|175979.2|175889.2|175951.7|175861.7|175979.2|175889.2|175949.4|175859.4|15
1729475210000|2024-10-21 01:46:50|175953|175863|175962|175872|175964|175874|175949.6|175859.6|14
1729475230000|2024-10-21 01:47:10|175960.5|175870.5|175948.3|175858.3|175960.5|175870.5|175942.9|175852.9|14
1729475240000|2024-10-21 01:47:20|175946.3|175856.3|175946.7|175856.7|175946.7|175856.7|175945|175855|5
1729475250000|2024-10-21 01:47:30|175946.6|175856.6|175965.6|175875.6|175966.4|175876.4|175946.6|175856.6|11
1729475260000|2024-10-21 01:47:40|175967.2|175877.2|175968.9|175878.9|175973.1|175883.1|175967.2|175877.2|12
1729475270000|2024-10-21 01:47:50|175970.4|175880.4|175970.4|175880.4|175972.7|175882.7|175970.4|175880.4|7
1729475280000|2024-10-21 01:48:00|175970|175880|175968.8|175878.8|175972.1|175882.1|175968.8|175878.8|6
1729475290000|2024-10-21 01:48:10|175968.6|175878.6|175969.6|175879.6|175969.6|175879.6|175953.4|175863.4|6
1729475300000|2024-10-21 01:48:20|175971.1|175881.1|175972|175882|175976.2|175886.2|175970.6|175880.6|12
1729475310000|2024-10-21 01:48:30|175974.7|175884.7|175977.3|175887.3|175977.4|175887.4|175972.3|175882.3|19
1729475320000|2024-10-21 01:48:40|175973.8|175883.8|175971.6|175881.6|175978|175888|175970.2|175880.2|10
1729475330000|2024-10-21 01:48:50|175971.5|175881.5|175972.6|175882.6|175978.2|175888.2|175970.9|175880.9|14
1729475340000|2024-10-21 01:49:00|175973|175883|176003.3|175913.3|176039.2|175916.4|175972.6|175882.6|15
1729475350000|2024-10-21 01:49:10|176005.8|175915.8|176001|175911|176006.6|175916.6|175999.7|175909.7|12
1729475360000|2024-10-21 01:49:20|176003.4|175913.4|175997.3|175907.3|176003.4|175913.4|175995.4|175905.4|11
1729475370000|2024-10-21 01:49:30|175997.2|175907.2|175995.7|175905.7|175997.5|175907.5|175995.7|175905.7|4
1729475380000|2024-10-21 01:49:40|175996.4|175906.4|175995.9|175905.9|175998.1|175908.1|175995.9|175905.9|3
1729475390000|2024-10-21 01:49:50|175994.6|175904.6|175989.3|175899.3|175994.6|175904.6|175987.8|175897.8|8
1729475400000|2024-10-21 01:50:00|175991.8|175901.8|175991.8|175901.8|175994.1|175904.1|175991|175901|5
1729475410000|2024-10-21 01:50:10|175989.8|175899.8|175986.6|175896.6|175989.8|175899.8|175978.1|175888.1|8
1729475420000|2024-10-21 01:50:20|175989.8|175899.8|175986.6|175896.6|175989.8|175899.8|175984.3|175894.3|13
1729475430000|2024-10-21 01:50:30|175984.6|175894.6|175974.5|175884.5|175985.1|175895.1|175974.5|175884.5|9
1729475440000|2024-10-21 01:50:40|175977.8|175887.8|175980.8|175890.8|175980.8|175890.8|175974.5|175884.5|4
1729475450000|2024-10-21 01:50:50|175972.8|175882.8|175979.8|175889.8|175979.8|175889.8|175972.2|175882.2|12
1729475460000|2024-10-21 01:51:00|175978.6|175888.6|175980.5|175890.5|175982.5|175892.5|175976.6|175886.6|16
1729475470000|2024-10-21 01:51:10|175976.2|175886.2|175981.8|175891.8|175986.8|175896.8|175969.6|175879.6|15
1729475480000|2024-10-21 01:51:20|175980.5|175890.5|175978.8|175888.8|175989.8|175899.8|175978.8|175888.8|9
1729475490000|2024-10-21 01:51:30|175977.2|175887.2|175976.6|175886.6|175980|175890|175974.8|175884.8|7
1729475500000|2024-10-21 01:51:40|175981.9|175891.9|175981.1|175891.1|175982.1|175892.1|175976.6|175886.6|14
1729475510000|2024-10-21 01:51:50|175983.3|175893.3|175977.3|175887.3|175985.4|175895.4|175977.3|175887.3|15
1729475520000|2024-10-21 01:52:00|175977|175887|175975.8|175885.8|175982.8|175892.8|175974.6|175884.6|11
1729475530000|2024-10-21 01:52:10|175975.5|175885.5|175976.5|175886.5|175976.5|175886.5|175975.5|175885.5|4
1729475540000|2024-10-21 01:52:20|175975.8|175885.8|175975.8|175885.8|175975.8|175885.8|175975.8|175885.8|1
1729475550000|2024-10-21 01:52:30|175981.3|175891.3|175976.3|175886.3|175981.3|175891.3|175976.3|175886.3|4
1729475560000|2024-10-21 01:52:40|175978.6|175888.6|175989.7|175899.7|175989.8|175899.8|175978.4|175888.4|12
1729475570000|2024-10-21 01:52:50|175991.3|175901.3|176011.3|175921.3|176013.4|175923.4|175989.9|175899.9|11
1729475580000|2024-10-21 01:53:00|176014.3|175924.3|176027.7|175937.7|176028.3|175938.3|176012|175922|6
1729475590000|2024-10-21 01:53:10|176029.1|175939.1|176025.8|175935.8|176032.2|175942.2|176025.8|175935.8|15
1729475600000|2024-10-21 01:53:20|176025.4|175935.4|176022.2|175932.2|176027.1|175937.1|176019|175929|12
1729475610000|2024-10-21 01:53:30|176023.4|175933.4|176013.1|175923.1|176028|175938|176010.1|175920.1|19
1729475620000|2024-10-21 01:53:40|176014.5|175924.5|176012.2|175922.2|176017.4|175927.4|176010.7|175920.7|11
1729475630000|2024-10-21 01:53:50|176012.3|175922.3|176015.5|175925.5|176016.7|175926.7|176009.4|175919.4|10
1729475640000|2024-10-21 01:54:00|176016.7|175926.7|176019.5|175929.5|176021.7|175931.7|176014.3|175924.3|10
1729475650000|2024-10-21 01:54:10|176024.2|175934.2|176017.1|175927.1|176024.2|175934.2|176016.2|175926.2|14
1729475660000|2024-10-21 01:54:20|176018.1|175928.1|176021.1|175931.1|176021.4|175931.4|176016.6|175926.6|6
1729475670000|2024-10-21 01:54:30|176019.7|175929.7|176015.9|175925.9|176019.7|175929.7|176015.1|175925.1|7
1729475680000|2024-10-21 01:54:40|176015.1|175925.1|176014.6|175924.6|176015.1|175925.1|176006.1|175916.1|7
1729475690000|2024-10-21 01:54:50|176000.4|175910.4|176002.1|175912.1|176002.9|175912.9|175994.4|175904.4|8
1729475700000|2024-10-21 01:55:00|175997.9|175907.9|176004.3|175914.3|176004.3|175914.3|175995|175905|5
1729475710000|2024-10-21 01:55:10|176005.5|175915.5|176025.8|175935.8|176025.8|175935.8|176002.1|175912.1|12
1729475720000|2024-10-21 01:55:20|176028.2|175938.2|176036.9|175946.9|176036.9|175946.9|176023|175933|16
1729475730000|2024-10-21 01:55:30|176051.9|175961.9|176048.9|175958.9|176051.9|175961.9|176046.4|175956.4|16
1729475740000|2024-10-21 01:55:40|176050.7|175960.7|176055.8|175965.8|176059.6|175969.6|176048.3|175958.3|16
1729475750000|2024-10-21 01:55:50|176057.2|175967.2|176058|175968|176060|175970|176054.6|175964.6|29
1729475760000|2024-10-21 01:56:00|176059.9|175969.9|176060.6|175970.6|176063|175973|176056.7|175966.7|21
1729475770000|2024-10-21 01:56:10|176058.2|175968.2|176060.3|175970.3|176063.2|175973.2|176055.3|175965.3|25
1729475780000|2024-10-21 01:56:20|176059.5|175969.5|176055.9|175965.9|176060.7|175970.7|176053.9|175963.9|20
1729475790000|2024-10-21 01:56:30|176058.8|175968.8|176063.8|175973.8|176064.9|175974.9|176053.1|175963.1|21
1729475800000|2024-10-21 01:56:40|176066.4|175976.4|176066.4|175976.4|176070.4|175980.4|176063.1|175973.1|10
1729475810000|2024-10-21 01:56:50|176065.4|175975.4|176061.3|175971.3|176068.6|175978.6|176056.9|175966.9|14
1729475820000|2024-10-21 01:57:00|176063.3|175973.3|176056.8|175966.8|176063.4|175973.4|176055.9|175965.9|21
1729475830000|2024-10-21 01:57:10|176054.7|175964.7|176053.2|175963.2|176056.5|175966.5|176049.4|175959.4|16
1729475840000|2024-10-21 01:57:20|176055.4|175965.4|176049.5|175959.5|176056.5|175966.5|176048.5|175958.5|22
1729475850000|2024-10-21 01:57:30|176051.2|175961.2|176054.1|175964.1|176054.1|175964.1|176049|175959|14
1729475860000|2024-10-21 01:57:40|176056.6|175966.6|176054.1|175964.1|176056.6|175966.6|176052.8|175962.8|3
1729475870000|2024-10-21 01:57:50|176053.9|175963.9|176050|175960|176056.6|175966.6|176048.3|175958.3|5
1729475880000|2024-10-21 01:58:00|176049|175959|176051.6|175961.6|176052.8|175962.8|176048.6|175958.6|13
1729475890000|2024-10-21 01:58:10|176048.6|175958.6|176047.9|175957.9|176053.9|175963.9|176046.2|175956.2|15
1729475900000|2024-10-21 01:58:20|176048|175958|176048|175958|176048|175958|176047.9|175957.9|3
1729475910000|2024-10-21 01:58:30|176047.8|175957.8|176040.9|175950.9|176048|175958|176033.4|175943.4|6
1729475920000|2024-10-21 01:58:40|176045.1|175955.1|176053.3|175963.3|176057.3|175967.3|176042.3|175952.3|11
1729475930000|2024-10-21 01:58:50|176051.5|175961.5|176052.9|175962.9|176054.8|175964.8|176051|175961|13
1729475940000|2024-10-21 01:59:00|176051.2|175961.2|176046.9|175956.9|176054.4|175964.4|176036.1|175946.1|21
1729475950000|2024-10-21 01:59:10|176046.8|175956.8|176048.3|175958.3|176048.3|175958.3|176046.8|175956.8|2
1729475960000|2024-10-21 01:59:20|176048.7|175958.7|176052|175962|176052|175962|176048.2|175958.2|5
1729475970000|2024-10-21 01:59:30|176053.8|175963.8|176047.7|175957.7|176053.8|175963.8|176047.7|175957.7|4
1729475980000|2024-10-21 01:59:40|176039.7|175949.7|176042.4|175952.4|176045.8|175955.8|176035.4|175945.4|10
1729475990000|2024-10-21 01:59:50|176042.5|175952.5|176044.9|175954.9|176044.9|175954.9|176042.5|175952.5|3
1729476000000|2024-10-21 02:00:00|176045|175955|176041.4|175951.4|176047.2|175957.2|176041.4|175951.4|11
1729476010000|2024-10-21 02:00:10|176045.8|175955.8|176053.4|175923.4|176053.4|175955.8|176025.2|175923.4|9
1729476020000|2024-10-21 02:00:20|176055.4|175925.4|176056.2|175926.2|176059.4|175929.4|176048.4|175918.4|15
1729476030000|2024-10-21 02:00:30|176055.9|175925.9|176063.2|175933.2|176064.9|175934.9|176054.2|175924.2|12
1729476040000|2024-10-21 02:00:40|176063.7|175933.7|176035.2|175945.2|176063.8|175945.2|176035.2|175927.9|5
1729476050000|2024-10-21 02:00:50|176038.7|175948.7|176029.3|175939.3|176040.4|175950.4|176029.3|175939.3|9
1729476060000|2024-10-21 02:01:00|176043.1|175913.1|176061.5|175931.5|176061.5|175931.5|176043.1|175913.1|13
1729476070000|2024-10-21 02:01:10|176059.5|175929.5|176036.9|175946.9|176059.5|175950.7|176033.4|175926.6|13
1729476080000|2024-10-21 02:01:20|176039.2|175949.2|176040|175950|176046.8|175956.8|176036.7|175946.7|8
1729476090000|2024-10-21 02:01:30|176038.5|175948.5|176024.7|175934.7|176040|175950|176024.7|175934.7|10
1729476100000|2024-10-21 02:01:40|176024.6|175934.6|176049.3|175919.3|176052.1|175935.5|176024.6|175917.1|13
1729476110000|2024-10-21 02:01:50|176051.8|175921.8|176044.2|175954.2|176061.3|175954.2|176034.1|175921.8|9
1729476120000|2024-10-21 02:02:00|176047.2|175957.2|176039.4|175949.4|176047.7|175957.7|176035|175945|13
1729476130000|2024-10-21 02:02:10|176041.4|175951.4|176041.6|175951.6|176042.2|175952.2|176037.4|175947.4|11
1729476140000|2024-10-21 02:02:20|176042|175952|176034.3|175944.3|176063.8|175973.8|176027.2|175937.2|11
1729476150000|2024-10-21 02:02:30|176032.5|175942.5|176038.6|175908.6|176048.8|175942.5|176022.4|175908.6|9
1729476160000|2024-10-21 02:02:40|176041.6|175911.6|176053.9|175923.9|176056.2|175926.2|176039.1|175909.1|13
1729476170000|2024-10-21 02:02:50|176058.6|175928.6|176056.1|175926.1|176058.6|175928.6|176052.2|175922.2|10
1729476180000|2024-10-21 02:03:00|176035.2|175945.2|176032|175942|176037.2|175947.2|176027.4|175937.4|14
1729476190000|2024-10-21 02:03:10|176028.9|175938.9|176021.4|175931.4|176028.9|175938.9|176017.8|175927.8|6
1729476200000|2024-10-21 02:03:20|176021|175931|176027.2|175897.2|176047.1|175931|176021|175897.2|13
1729476210000|2024-10-21 02:03:30|176025.4|175895.4|176025|175895|176031.4|175901.4|176024|175894|15
1729476220000|2024-10-21 02:03:40|176025.5|175895.5|176011.5|175921.5|176029|175932.3|176011.5|175894.8|11
1729476230000|2024-10-21 02:03:50|176015.6|175925.6|176004|175914|176015.6|175925.6|176003.3|175913.3|11
1729476240000|2024-10-21 02:04:00|176003.5|175913.5|176004.1|175914.1|176008.4|175918.4|176003.5|175913.5|9
1729476250000|2024-10-21 02:04:10|176003.8|175913.8|176008.5|175918.5|176015.5|175925.5|176003.8|175913.8|15
1729476260000|2024-10-21 02:04:20|176009.2|175919.2|175990|175900|176012.3|175922.3|175990|175900|11
1729476270000|2024-10-21 02:04:30|175987.7|175897.7|175983.1|175893.1|175987.7|175897.7|175981.6|175891.6|5
1729476280000|2024-10-21 02:04:40|175989.2|175899.2|175999.7|175909.7|175999.7|175909.7|175989.2|175899.2|3
1729476290000|2024-10-21 02:04:50|176004.4|175914.4|175996.5|175906.5|176004.4|175914.4|175996.5|175906.5|2
1729476300000|2024-10-21 02:05:00|175995.3|175905.3|176009.5|175919.5|176009.5|175919.5|175995.3|175905.3|7
1729476310000|2024-10-21 02:05:10|176008.2|175918.2|176033.3|175943.3|176035.6|175945.6|176006.7|175916.7|6
1729476320000|2024-10-21 02:05:20|176034.8|175944.8|176038.1|175948.1|176040.8|175950.8|176033.1|175943.1|6
1729476330000|2024-10-21 02:05:30|176036.9|175946.9|176042.6|175952.6|176044.1|175954.1|176036.9|175946.9|11
1729476340000|2024-10-21 02:05:40|176042.7|175952.7|176041.8|175951.8|176044.9|175954.9|176040.4|175950.4|5
1729476350000|2024-10-21 02:05:50|176039|175949|176039|175949|176039|175949|176039|175949|1
1729476360000|2024-10-21 02:06:00|176034.9|175944.9|176036|175946|176036.1|175946.1|176034.9|175944.9|5
1729476370000|2024-10-21 02:06:10|176032.9|175902.9|176042.4|175912.4|176042.4|175912.4|176032.9|175902.9|7
1729476380000|2024-10-21 02:06:20|176040.9|175910.9|175964.9|175874.9|176045.6|175915.6|175964.9|175874.9|11
1729476390000|2024-10-21 02:06:30|175975.4|175885.4|175978.6|175888.6|175978.6|175888.6|175967.9|175877.9|7
1729476400000|2024-10-21 02:06:40|175977.5|175887.5|175974.9|175884.9|175977.5|175887.5|175974.9|175884.9|2
1729476410000|2024-10-21 02:06:50|175974.4|175884.4|175974.9|175884.9|175974.9|175884.9|175974.4|175884.4|2
1729476420000|2024-10-21 02:07:00|175974.4|175884.4|175975.5|175845.5|175977.1|175887.1|175941.8|175841.9|9
1729476430000|2024-10-21 02:07:10|175975.2|175845.2|175975.3|175845.3|175975.3|175845.3|175975.2|175845.2|2
1729476440000|2024-10-21 02:07:20|175967.8|175837.8|175971.8|175841.8|175971.8|175841.8|175967.8|175837.8|2
1729476450000|2024-10-21 02:07:30|175972.3|175842.3|175972.3|175842.3|175972.4|175842.4|175972.3|175842.3|3
1729476470000|2024-10-21 02:07:50|175972.7|175842.7|175967.2|175837.2|175990.1|175860.1|175957.9|175827.9|5
1729476480000|2024-10-21 02:08:00|175964.9|175834.9|175964.2|175834.2|175965|175835|175964.1|175834.1|5
1729476490000|2024-10-21 02:08:10|175965.9|175835.9|175965.6|175835.6|175965.9|175835.9|175965.6|175835.6|2
1729476500000|2024-10-21 02:08:20|175965.3|175835.3|175971.3|175881.3|175971.3|175881.3|175960.7|175830.7|6
1729476510000|2024-10-21 02:08:30|175973.5|175883.5|175971.4|175881.4|175983.1|175893.1|175971.4|175881.4|4
1729476530000|2024-10-21 02:08:50|175983|175893|175984|175894|175984|175894|175981|175891|3
1729476540000|2024-10-21 02:09:00|175982|175892|175984.7|175894.7|175984.7|175894.7|175982|175892|2
1729476550000|2024-10-21 02:09:10|175983.2|175893.2|175983.2|175893.2|175983.2|175893.2|175983.2|175893.2|1
1729476560000|2024-10-21 02:09:20|175985.5|175895.5|176002.1|175912.1|176010.7|175920.7|175982.7|175892.7|6
1729476570000|2024-10-21 02:09:30|176001.1|175911.1|175990.5|175900.5|176001.1|175911.1|175990.1|175900.1|7
1729476580000|2024-10-21 02:09:40|176013|175883|176008.5|175878.5|176013|175883|176008.5|175878.5|5
1729476590000|2024-10-21 02:09:50|176017.5|175887.5|176015.6|175885.6|176018.6|175888.6|176008|175878|13
1729476600000|2024-10-21 02:10:00|176014.7|175884.7|176019.2|175889.2|176019.2|175889.2|176014.7|175884.7|3
1729476610000|2024-10-21 02:10:10|176024.2|175894.2|176059.4|175929.4|176059.4|175929.4|176024.2|175894.2|8
1729476630000|2024-10-21 02:10:30|176060.3|175930.3|176062.5|175932.5|176062.5|175932.5|176059.4|175929.4|6
1729476640000|2024-10-21 02:10:40|176067.4|175937.4|176068.3|175938.3|176068.3|175938.3|176064.9|175934.9|4
1729476650000|2024-10-21 02:10:50|176068.2|175938.2|176068.2|175938.2|176068.2|175938.2|176068.2|175938.2|1
1729476660000|2024-10-21 02:11:00|176068.6|175938.6|176046.5|175956.5|176072.8|175956.8|176044.8|175938.6|6
1729476670000|2024-10-21 02:11:10|176047.7|175957.7|176051.5|175921.5|176051.5|175957.7|176027.2|175920.7|4
1729476680000|2024-10-21 02:11:20|176054.5|175924.5|176052|175922|176055.2|175925.2|176051.6|175921.6|8
1729476690000|2024-10-21 02:11:30|176051.9|175921.9|176003.6|175873.6|176052.7|175922.7|176003.6|175873.6|12
1729476700000|2024-10-21 02:11:40|176002.9|175872.9|176001.3|175871.3|176003.7|175873.7|176001.1|175871.1|11
1729476710000|2024-10-21 02:11:50|176001.5|175871.5|175998.7|175868.7|176001.9|175871.9|175998.7|175868.7|10
1729476720000|2024-10-21 02:12:00|175999.7|175869.7|175991.6|175861.6|176000|175870|175990.3|175860.3|7
1729476730000|2024-10-21 02:12:10|175977.3|175847.3|175983.2|175853.2|175986.7|175856.7|175977.3|175847.3|5
1729476740000|2024-10-21 02:12:20|175983.5|175853.5|175988.4|175858.4|175988.4|175858.4|175983.5|175853.5|2
1729476750000|2024-10-21 02:12:30|175989.1|175859.1|175978.7|175848.7|175989.1|175859.1|175978.7|175848.7|4
1729476760000|2024-10-21 02:12:40|175982.7|175852.7|175986.4|175856.4|175986.4|175856.4|175982.7|175852.7|2
1729476770000|2024-10-21 02:12:50|175988.9|175858.9|175976.9|175886.9|175988.9|175895.9|175974.7|175858.9|16
1729476780000|2024-10-21 02:13:00|175973.2|175883.2|175990.2|175860.2|175990.2|175887.4|175964|175858.2|11
1729476790000|2024-10-21 02:13:10|175993.9|175863.9|175987.6|175857.6|175993.9|175863.9|175986|175856|11
1729476800000|2024-10-21 02:13:20|175992.3|175862.3|175979.5|175889.5|176000.1|175889.5|175979.5|175862.3|7
1729476810000|2024-10-21 02:13:30|175981.1|175891.1|175978.9|175888.9|175982.6|175892.6|175974.9|175884.9|18
1729476820000|2024-10-21 02:13:40|175983.1|175893.1|175973.6|175883.6|175983.1|175893.1|175972.3|175882.3|22
1729476830000|2024-10-21 02:13:50|175977.8|175887.8|175971.7|175881.7|175979.1|175889.1|175969.5|175879.5|22
1729476840000|2024-10-21 02:14:00|175970.7|175880.7|175961.2|175871.2|175971.8|175881.8|175959.7|175869.7|9
1729476850000|2024-10-21 02:14:10|175937.1|175847.1|175953.4|175823.4|175953.4|175847.1|175937.1|175823.4|2
1729476860000|2024-10-21 02:14:20|175952.5|175822.5|175951.7|175821.7|175952.5|175822.5|175951.7|175821.7|2
1729476870000|2024-10-21 02:14:30|175956.2|175826.2|175962.3|175832.3|175962.5|175832.5|175956.2|175826.2|4
1729476880000|2024-10-21 02:14:40|175965.8|175835.8|175960.5|175830.5|175965.8|175835.8|175960.5|175830.5|4
1729476890000|2024-10-21 02:14:50|175959|175829|175956.6|175826.6|175959|175829|175956.6|175826.6|2
1729476900000|2024-10-21 02:15:00|175955.8|175825.8|175967.8|175877.8|175967.8|175877.8|175950.6|175825.8|7
1729476910000|2024-10-21 02:15:10|175964.6|175874.6|175969.7|175879.7|175969.9|175879.9|175963.8|175873.8|11
1729476920000|2024-10-21 02:15:20|175967.7|175877.7|175967.7|175877.7|175967.7|175877.7|175967.7|175877.7|1
1729476930000|2024-10-21 02:15:30|175962.7|175872.7|175972.3|175882.3|175972.3|175882.3|175962.7|175872.7|9
1729476940000|2024-10-21 02:15:40|175968.3|175878.3|175965.1|175875.1|175970.8|175880.8|175965.1|175875.1|4
1729476950000|2024-10-21 02:15:50|175967.7|175877.7|175971.5|175881.5|175991.3|175884.5|175967.7|175861.3|27
1729476960000|2024-10-21 02:16:00|175972|175882|175969|175879|175972|175882|175967.8|175877.8|9
1729476970000|2024-10-21 02:16:10|175971.8|175881.8|175969.5|175879.5|175973|175883|175969|175879|16
1729476980000|2024-10-21 02:16:20|175967.5|175877.5|175969.8|175879.8|175971.5|175881.5|175967.5|175877.5|3
1729476990000|2024-10-21 02:16:30|175970.1|175880.1|175969.8|175879.8|175970.1|175880.1|175969.8|175879.8|2
1729477000000|2024-10-21 02:16:40|175971.2|175881.2|175972.9|175882.9|175979.7|175889.7|175970.9|175880.9|6
1729477010000|2024-10-21 02:16:50|175968.8|175878.8|175969.5|175839.5|175969.5|175878.8|175958.3|175828.3|7
1729477020000|2024-10-21 02:17:00|175969.4|175839.4|175975.3|175845.3|175976.5|175846.5|175969.4|175839.4|7
1729477030000|2024-10-21 02:17:10|175975.4|175845.4|175963.6|175873.6|175978.4|175873.8|175963|175845.3|7
1729477040000|2024-10-21 02:17:20|175970.3|175880.3|175968.1|175878.1|175970.3|175880.3|175966.8|175876.8|6
1729477050000|2024-10-21 02:17:30|175968.2|175878.2|175969.4|175879.4|175973.7|175883.7|175967.1|175877.1|8
1729477060000|2024-10-21 02:17:40|175969.2|175879.2|175969.2|175879.2|175969.2|175879.2|175969.2|175879.2|1
1729477070000|2024-10-21 02:17:50|175969.5|175879.5|175968.9|175878.9|175975.6|175885.6|175968.9|175878.9|9
1729477080000|2024-10-21 02:18:00|175967|175877|175973.8|175883.8|175973.8|175883.8|175967|175877|5
1729477090000|2024-10-21 02:18:10|175968.5|175878.5|175971.5|175881.5|175972.5|175882.5|175968.5|175878.5|6
1729477100000|2024-10-21 02:18:20|175975.8|175885.8|175973.1|175883.1|175976.3|175886.3|175971.5|175881.5|9
1729477110000|2024-10-21 02:18:30|175973.3|175883.3|175973.2|175883.2|175973.3|175883.3|175971.3|175881.3|7
1729477120000|2024-10-21 02:18:40|175961.4|175871.4|175965.2|175875.2|175968.9|175878.9|175956.5|175866.5|8
1729477130000|2024-10-21 02:18:50|175964.7|175874.7|175963.7|175873.7|175964.7|175874.7|175963.6|175873.6|4
1729477140000|2024-10-21 02:19:00|175962.8|175872.8|175964.4|175874.4|175965.8|175875.8|175957.9|175867.9|13
1729477150000|2024-10-21 02:19:10|175961.4|175871.4|175963.5|175873.5|175965|175875|175957.2|175867.2|6
1729477160000|2024-10-21 02:19:20|175959.2|175869.2|175957.8|175867.8|175959.2|175869.2|175957.8|175867.8|4
1729477170000|2024-10-21 02:19:30|175960.1|175870.1|175959.6|175869.6|175961.2|175871.2|175959.6|175869.6|4
1729477180000|2024-10-21 02:19:40|175956.7|175866.7|175956.8|175826.8|175960.7|175866.7|175937.5|175825.8|7
1729477190000|2024-10-21 02:19:50|175959.3|175829.3|175968.3|175838.3|175968.3|175838.3|175957.5|175827.5|3
1729477200000|2024-10-21 02:20:00|175959.7|175829.7|175955.2|175825.2|175977.6|175847.6|175953.9|175823.9|7
1729477210000|2024-10-21 02:20:10|175955|175825|175961.8|175831.8|175961.8|175831.8|175955|175825|4
1729477220000|2024-10-21 02:20:20|175959.6|175829.6|175962.5|175832.5|175962.5|175832.5|175953.1|175823.1|5
1729477230000|2024-10-21 02:20:30|175962.3|175832.3|175963.9|175833.9|175967|175837|175962.3|175832.3|5
1729477240000|2024-10-21 02:20:40|175965.9|175835.9|175958.7|175868.7|175972.5|175871.1|175957.1|175835.9|6
1729477250000|2024-10-21 02:20:50|175956.9|175866.9|175954.6|175864.6|175956.9|175866.9|175947.4|175857.4|5
1729477260000|2024-10-21 02:21:00|175954.9|175864.9|175964.4|175874.4|175964.6|175874.6|175954.9|175864.9|6
1729477270000|2024-10-21 02:21:10|175964.5|175874.5|175962.7|175872.7|175964.5|175874.5|175960.7|175870.7|6
1729477280000|2024-10-21 02:21:20|175966.7|175876.7|175960.8|175870.8|175967.8|175877.8|175960.8|175870.8|6
1729477290000|2024-10-21 02:21:30|175957.8|175867.8|175959.8|175869.8|175964.2|175874.2|175957.8|175867.8|5
1729477300000|2024-10-21 02:21:40|175963.3|175873.3|175960.3|175830.3|175963.3|175873.3|175954.2|175824.2|5
1729477310000|2024-10-21 02:21:50|175959.2|175829.2|175954.6|175864.6|175965.6|175866.3|175954.6|175829.2|8
1729477320000|2024-10-21 02:22:00|175952.8|175862.8|175951.7|175861.7|175958.8|175868.8|175950|175860|7
1729477330000|2024-10-21 02:22:10|175951.4|175861.4|175941|175851|175951.4|175861.4|175941|175851|2
1729477340000|2024-10-21 02:22:20|175940.3|175850.3|175946.4|175816.4|175946.4|175850.3|175925.6|175816.4|4
1729477350000|2024-10-21 02:22:30|175946.9|175816.9|175897.1|175767.1|175946.9|175816.9|175894.1|175764.1|7
1729477360000|2024-10-21 02:22:40|175897|175767|175898.8|175768.8|175898.8|175768.8|175897|175767|4
1729477370000|2024-10-21 02:22:50|175898.2|175768.2|175889.1|175759.1|175898.2|175768.2|175885.4|175755.4|5
1729477380000|2024-10-21 02:23:00|175889|175759|175889.1|175759.1|175889.1|175759.1|175889|175759|2
1729477390000|2024-10-21 02:23:10|175899.1|175769.1|175899.8|175769.8|175899.8|175769.8|175899.1|175769.1|2
1729477400000|2024-10-21 02:23:20|175899.9|175769.9|175888.4|175798.4|175901.7|175807.9|175888.4|175769.9|8
1729477410000|2024-10-21 02:23:30|175884.9|175794.9|175880.5|175790.5|175884.9|175794.9|175880.5|175790.5|2
1729477420000|2024-10-21 02:23:40|175904.5|175774.5|175893.1|175803.1|175904.5|175808.1|175891.9|175774.5|10
1729477430000|2024-10-21 02:23:50|175898.6|175808.6|175899|175809|175902.4|175812.4|175893.2|175803.2|16
1729477440000|2024-10-21 02:24:00|175899.5|175809.5|175894.9|175804.9|175902.5|175812.5|175894.7|175804.7|20
1729477450000|2024-10-21 02:24:10|175897.9|175807.9|175896.5|175806.5|175904.5|175814.5|175893.3|175803.3|19
1729477460000|2024-10-21 02:24:20|175898.5|175808.5|175897.8|175807.8|175901.6|175811.6|175891.9|175801.9|23
1729477470000|2024-10-21 02:24:30|175895.8|175805.8|175904.6|175774.6|175906.9|175805.8|175884.1|175774|8
1729477480000|2024-10-21 02:24:40|175909.4|175779.4|175906.1|175776.1|175910.1|175780.1|175903|175773|5
1729477490000|2024-10-21 02:24:50|175905.6|175775.6|175884.6|175794.6|175909.7|175799.3|175883.3|175775.6|12
1729477500000|2024-10-21 02:25:00|175893|175803|175896.9|175806.9|175898.1|175808.1|175893|175803|13
1729477510000|2024-10-21 02:25:10|175894.9|175804.9|175894.9|175804.9|175896.7|175806.7|175891.2|175801.2|9
1729477530000|2024-10-21 02:25:30|175892.9|175802.9|175893.5|175803.5|175895|175805|175892.9|175802.9|5
1729477540000|2024-10-21 02:25:40|175897.4|175807.4|175882.6|175792.6|175899.2|175809.2|175882.6|175792.6|9
1729477550000|2024-10-21 02:25:50|175884.6|175794.6|175898.2|175808.2|175898.2|175808.2|175884.6|175794.6|9
1729477560000|2024-10-21 02:26:00|175900.2|175810.2|175904.4|175814.4|175904.8|175814.8|175895.3|175805.3|19
1729477570000|2024-10-21 02:26:10|175904.8|175814.8|175904.5|175814.5|175905.5|175815.5|175900.2|175810.2|18
1729477580000|2024-10-21 02:26:20|175905.5|175815.5|175903.3|175813.3|175915.7|175817.9|175901.7|175785.7|10
1729477590000|2024-10-21 02:26:30|175903.2|175813.2|175904.5|175814.5|175907.5|175817.5|175900|175810|10
1729477600000|2024-10-21 02:26:40|175906|175816|175904.7|175814.7|175906.2|175816.2|175904.2|175814.2|4
1729477610000|2024-10-21 02:26:50|175905.9|175815.9|175908.5|175818.5|175908.5|175818.5|175905.9|175815.9|3
1729477620000|2024-10-21 02:27:00|175911|175821|175908|175818|175911|175821|175904.7|175814.7|10
1729477630000|2024-10-21 02:27:10|175909.5|175819.5|175896.9|175806.9|175910.8|175820.8|175896.9|175806.9|8
1729477640000|2024-10-21 02:27:20|175902.2|175812.2|175898.9|175808.9|175902.4|175812.4|175893.4|175803.4|10
1729477650000|2024-10-21 02:27:30|175898.7|175808.7|175908.6|175778.6|175912.1|175808.7|175885.2|175773.5|9
1729477660000|2024-10-21 02:27:40|175912.3|175782.3|175903.2|175773.2|175912.3|175782.3|175903.2|175773.2|7
1729477670000|2024-10-21 02:27:50|175888|175758|175884.9|175754.9|175902.6|175772.6|175879.8|175749.8|19
1729477680000|2024-10-21 02:28:00|175878.1|175748.1|175880.4|175750.4|175883.5|175753.5|175873.2|175743.2|22
1729477690000|2024-10-21 02:28:10|175882.2|175752.2|175876.2|175746.2|175882.2|175752.2|175870.7|175740.7|10
1729477700000|2024-10-21 02:28:20|175871.3|175741.3|175876|175746|175876.2|175746.2|175870.7|175740.7|7
1729477710000|2024-10-21 02:28:30|175875.8|175745.8|175860.4|175770.4|175877.9|175779.1|175854.1|175745.8|16
1729477720000|2024-10-21 02:28:40|175856.1|175766.1|175852.5|175762.5|175864.5|175774.5|175850.1|175760.1|23
1729477730000|2024-10-21 02:28:50|175856|175766|175862.7|175772.7|175870.4|175780.4|175851.2|175761.2|21
1729477740000|2024-10-21 02:29:00|175862.8|175772.8|175879.5|175789.5|175880.6|175790.6|175858.2|175768.2|19
1729477750000|2024-10-21 02:29:10|175875|175785|175878.6|175788.6|175883.9|175793.9|175871.9|175781.9|28
1729477760000|2024-10-21 02:29:20|175880.1|175790.1|175881.1|175791.1|175883.3|175793.3|175875.1|175785.1|20
1729477770000|2024-10-21 02:29:30|175881.8|175791.8|175881.4|175791.4|175887.6|175797.6|175878.6|175788.6|15
1729477780000|2024-10-21 02:29:40|175883.9|175793.9|175885.5|175795.5|175888.7|175798.7|175880.7|175790.7|17
1729477790000|2024-10-21 02:29:50|175880.5|175790.5|175878.3|175788.3|175886.9|175796.9|175878.3|175788.3|24
1729477800000|2024-10-21 02:30:00|175881.8|175791.8|175887.1|175797.1|175887.5|175797.5|175876.9|175786.9|14
1729477810000|2024-10-21 02:30:10|175886.3|175796.3|175891.2|175801.2|175893|175803|175885.9|175795.9|15
1729477820000|2024-10-21 02:30:20|175891.3|175801.3|175890.3|175800.3|175893.1|175803.1|175888.3|175798.3|12
1729477830000|2024-10-21 02:30:30|175892.2|175802.2|175892.3|175802.3|175894.3|175804.3|175888.8|175798.8|9
1729477840000|2024-10-21 02:30:40|175890|175800|175894.8|175804.8|175894.8|175804.8|175890|175800|8
1729477850000|2024-10-21 02:30:50|175895|175805|175899.8|175809.8|175904.1|175814.1|175892.6|175802.6|14
1729477860000|2024-10-21 02:31:00|175901.8|175811.8|175896.5|175806.5|175901.8|175811.8|175893.8|175803.8|12
1729477870000|2024-10-21 02:31:10|175897.5|175807.5|175902.8|175812.8|175905.5|175815.5|175897.5|175807.5|7
1729477880000|2024-10-21 02:31:20|175902.5|175812.5|175884.4|175794.4|175904.1|175814.1|175883.4|175793.4|10
1729477890000|2024-10-21 02:31:30|175889.6|175799.6|175886.1|175796.1|175889.6|175799.6|175885.1|175795.1|4
1729477900000|2024-10-21 02:31:40|175889.7|175799.7|175892.7|175802.7|175893.6|175803.6|175888.8|175798.8|10
1729477910000|2024-10-21 02:31:50|175892.6|175802.6|175897|175807|175897|175807|175885.8|175795.8|9
1729477920000|2024-10-21 02:32:00|175895.7|175805.7|175898|175808|175903.3|175813.3|175895.7|175805.7|10
1729477930000|2024-10-21 02:32:10|175900.3|175810.3|175899.8|175809.8|175905.3|175815.3|175898.5|175808.5|10
1729477940000|2024-10-21 02:32:20|175902.1|175812.1|175897.7|175807.7|175907.6|175817.6|175897.7|175807.7|13
1729477950000|2024-10-21 02:32:30|175898.7|175808.7|175901.8|175811.8|175905.4|175815.4|175898.7|175808.7|9
1729477960000|2024-10-21 02:32:40|175903|175813|175904.4|175814.4|175906.4|175816.4|175901|175811|12
1729477970000|2024-10-21 02:32:50|175900.6|175810.6|175904.2|175814.2|175907.3|175817.3|175900.6|175810.6|18
1729477980000|2024-10-21 02:33:00|175900.6|175810.6|175894.7|175804.7|175906.6|175816.6|175894.7|175804.7|15
1729477990000|2024-10-21 02:33:10|175897.6|175807.6|175895.4|175805.4|175899.4|175809.4|175894.2|175804.2|12
1729478000000|2024-10-21 02:33:20|175895.5|175805.5|175892.6|175802.6|175900.1|175810.1|175892.6|175802.6|7
1729478010000|2024-10-21 02:33:30|175897.3|175807.3|175897|175807|175904.1|175814.1|175895.8|175805.8|8
1729478020000|2024-10-21 02:33:40|175896.7|175806.7|175896.6|175806.6|175901.5|175811.5|175896.6|175806.6|9
1729478030000|2024-10-21 02:33:50|175890.2|175800.2|175892.7|175802.7|175893|175803|175890.2|175800.2|7
1729478040000|2024-10-21 02:34:00|175894|175804|175896.5|175806.5|175898.7|175808.7|175893.6|175803.6|14
1729478050000|2024-10-21 02:34:10|175896.4|175806.4|175893|175803|175897|175807|175892.2|175802.2|6
1729478060000|2024-10-21 02:34:20|175893.1|175803.1|175891.4|175801.4|175893.1|175803.1|175891.4|175801.4|2
1729478070000|2024-10-21 02:34:30|175895.4|175805.4|175901.2|175811.2|175901.2|175811.2|175895.4|175805.4|2
1729478080000|2024-10-21 02:34:40|175897|175807|175899.2|175809.2|175900.7|175810.7|175895.4|175805.4|9
1729478090000|2024-10-21 02:34:50|175899.1|175809.1|175900.6|175810.6|175908.6|175818.6|175897.8|175807.8|6
1729478100000|2024-10-21 02:35:00|175900.7|175810.7|175898.7|175808.7|175903.4|175813.4|175893.8|175803.8|13
1729478110000|2024-10-21 02:35:10|175901.2|175811.2|175898.4|175808.4|175905.4|175815.4|175898.4|175808.4|17
1729478120000|2024-10-21 02:35:20|175897.2|175807.2|175901.1|175811.1|175904.9|175814.9|175897.2|175807.2|11
1729478130000|2024-10-21 02:35:30|175901.8|175811.8|175899.4|175809.4|175903.6|175813.6|175896.1|175806.1|11
1729478140000|2024-10-21 02:35:40|175898|175808|175897.8|175807.8|175906.1|175816.1|175897.7|175807.7|7
1729478150000|2024-10-21 02:35:50|175892.7|175802.7|175898.5|175808.5|175900.8|175810.8|175891.9|175801.9|14
1729478160000|2024-10-21 02:36:00|175887|175797|175888.5|175798.5|175890.9|175800.9|175883.7|175793.7|7
1729478170000|2024-10-21 02:36:10|175888.1|175798.1|175891.7|175801.7|175891.9|175801.9|175888.1|175798.1|3
1729478180000|2024-10-21 02:36:20|175886.5|175796.5|175893.2|175803.2|175897|175807|175886.5|175796.5|8
1729478190000|2024-10-21 02:36:30|175893.4|175803.4|175893.5|175803.5|175895.7|175805.7|175883|175793|8
1729478200000|2024-10-21 02:36:40|175892.2|175802.2|175894.5|175804.5|175894.5|175804.5|175890.7|175800.7|8
1729478210000|2024-10-21 02:36:50|175892.7|175802.7|175893.9|175763.9|175893.9|175802.7|175889.4|175760.5|7
1729478220000|2024-10-21 02:37:00|175892.8|175762.8|175879.7|175789.7|175892.8|175791.7|175873|175755|12
1729478230000|2024-10-21 02:37:10|175883.4|175793.4|175881.7|175791.7|175883.4|175793.4|175877.2|175787.2|8
1729478250000|2024-10-21 02:37:30|175885.4|175795.4|175889.9|175799.9|175889.9|175799.9|175883.7|175793.7|17
1729478260000|2024-10-21 02:37:40|175891.6|175801.6|175891.4|175801.4|175891.6|175801.6|175889.6|175799.6|3
1729478270000|2024-10-21 02:37:50|175890.9|175800.9|175878.3|175788.3|175892.1|175802.1|175871.1|175781.1|9
1729478280000|2024-10-21 02:38:00|175878.2|175788.2|175875.3|175785.3|175878.7|175788.7|175867.1|175777.1|8
1729478290000|2024-10-21 02:38:10|175879.2|175789.2|175893.7|175803.7|175898.7|175808.7|175879.2|175789.2|8
1729478300000|2024-10-21 02:38:20|175898.2|175808.2|175898.7|175808.7|175900.1|175810.1|175896.7|175806.7|5
1729478310000|2024-10-21 02:38:30|175901.1|175811.1|175898.7|175808.7|175901.5|175811.5|175895.7|175805.7|10
1729478320000|2024-10-21 02:38:40|175895.9|175805.9|175894.7|175804.7|175901.2|175811.2|175894.7|175804.7|12
1729478330000|2024-10-21 02:38:50|175896.7|175806.7|175895|175805|175896.7|175806.7|175892|175802|8
1729478340000|2024-10-21 02:39:00|175895.4|175805.4|175890.9|175800.9|175895.4|175805.4|175877.9|175787.9|12
1729478350000|2024-10-21 02:39:10|175888.7|175798.7|175891.4|175801.4|175891.7|175801.7|175888.7|175798.7|4
1729478360000|2024-10-21 02:39:20|175894.2|175804.2|175884.4|175794.4|175894.6|175804.6|175880.6|175790.6|7
1729478370000|2024-10-21 02:39:30|175886.9|175796.9|175885.4|175795.4|175891.3|175801.3|175885.4|175795.4|6
1729478380000|2024-10-21 02:39:40|175888.7|175798.7|175880.9|175790.9|175888.9|175798.9|175880.8|175790.8|7
1729478390000|2024-10-21 02:39:50|175885.4|175795.4|175889.2|175799.2|175892.1|175802.1|175882.7|175792.7|8
1729478400000|2024-10-21 02:40:00|175893.2|175803.2|175896.9|175806.9|175900.3|175810.3|175893.2|175803.2|13
1729478410000|2024-10-21 02:40:10|175895.4|175805.4|175895.4|175805.4|175895.4|175805.4|175894.8|175804.8|3
1729478420000|2024-10-21 02:40:20|175893.1|175803.1|175895.4|175805.4|175895.4|175805.4|175893|175803|3
1729478430000|2024-10-21 02:40:30|175895.6|175805.6|175891.8|175801.8|175895.6|175805.6|175881.6|175791.6|9
1729478440000|2024-10-21 02:40:40|175889.3|175799.3|175890.6|175800.6|175890.6|175800.6|175889.3|175799.3|2
1729478450000|2024-10-21 02:40:50|175890.5|175800.5|175883.6|175793.6|175893.8|175803.8|175883|175793|9
1729478460000|2024-10-21 02:41:00|175892|175802|175886.9|175796.9|175895.7|175805.7|175886.9|175796.9|13
1729478470000|2024-10-21 02:41:10|175891.9|175801.9|175893.9|175803.9|175893.9|175803.9|175885.3|175795.3|9
1729478480000|2024-10-21 02:41:20|175891.9|175801.9|175892.7|175802.7|175892.9|175802.9|175886.6|175796.6|9
1729478490000|2024-10-21 02:41:30|175894.6|175804.6|175901.2|175811.2|175901.2|175811.2|175893.3|175803.3|14
1729478500000|2024-10-21 02:41:40|175899|175809|175898.7|175808.7|175900.5|175810.5|175897.5|175807.5|8
1729478510000|2024-10-21 02:41:50|175898.3|175808.3|175897.4|175807.4|175899.7|175809.7|175895.7|175805.7|7
1729478520000|2024-10-21 02:42:00|175899.7|175809.7|175898.7|175808.7|175899.7|175809.7|175894.4|175804.4|16
1729478530000|2024-10-21 02:42:10|175895.7|175805.7|175895.7|175805.7|175900|175810|175895.7|175805.7|5
1729478540000|2024-10-21 02:42:20|175896.4|175806.4|175896.9|175806.9|175903|175813|175895|175805|17
1729478550000|2024-10-21 02:42:30|175896.1|175806.1|175899.2|175809.2|175902.5|175812.5|175896.1|175806.1|18
1729478560000|2024-10-21 02:42:40|175899.9|175809.9|175898.4|175808.4|175901.7|175811.7|175896.1|175806.1|9
1729478570000|2024-10-21 02:42:50|175900.9|175810.9|175905.4|175815.4|175906.7|175816.7|175897.5|175807.5|16
1729478580000|2024-10-21 02:43:00|175904.9|175814.9|175908|175818|175908.3|175818.3|175900.4|175810.4|19
1729478590000|2024-10-21 02:43:10|175909.7|175819.7|175943.5|175853.5|175951.4|175861.4|175908.3|175818.3|19
1729478600000|2024-10-21 02:43:20|175942.1|175852.1|175937.1|175847.1|175942.1|175852.1|175936.6|175846.6|6
1729478610000|2024-10-21 02:43:30|175934.6|175844.6|175936.9|175846.9|175936.9|175846.9|175932|175842|4
1729478620000|2024-10-21 02:43:40|175936.7|175846.7|175933.1|175843.1|175937.1|175847.1|175930.7|175840.7|5
1729478630000|2024-10-21 02:43:50|175933.2|175843.2|175933.1|175843.1|175933.4|175843.4|175933.1|175843.1|3
1729478640000|2024-10-21 02:44:00|175933|175843|175935.3|175845.3|175940.2|175850.2|175933|175843|11
1729478650000|2024-10-21 02:44:10|175934.4|175844.4|175934.9|175844.9|175934.9|175844.9|175927.1|175837.1|6
1729478660000|2024-10-21 02:44:20|175935.5|175845.5|175940.2|175850.2|175943.9|175853.9|175935.1|175845.1|8
1729478670000|2024-10-21 02:44:30|175940.6|175850.6|175937.4|175847.4|175940.6|175850.6|175932.6|175842.6|16
1729478680000|2024-10-21 02:44:40|175934.9|175844.9|175939.5|175849.5|175939.5|175849.5|175933.5|175843.5|10
1729478690000|2024-10-21 02:44:50|175939.4|175849.4|175938.1|175848.1|175942.3|175852.3|175936.3|175846.3|4
1729478700000|2024-10-21 02:45:00|175937.4|175847.4|175937|175847|175939.9|175849.9|175936.9|175846.9|7
1729478710000|2024-10-21 02:45:10|175936.9|175846.9|175939.9|175849.9|175939.9|175849.9|175936.9|175846.9|2
1729478720000|2024-10-21 02:45:20|175937.9|175847.9|175941.7|175851.7|175943.3|175853.3|175935.4|175845.4|10
1729478730000|2024-10-21 02:45:30|175941.3|175851.3|175938.3|175848.3|175941.3|175851.3|175926.1|175836.1|12
1729478740000|2024-10-21 02:45:40|175937.8|175847.8|175937.5|175847.5|175937.9|175847.9|175933.5|175843.5|7
1729478750000|2024-10-21 02:45:50|175939.5|175849.5|175937.4|175847.4|175940.2|175850.2|175930.1|175840.1|8
1729478760000|2024-10-21 02:46:00|175940.7|175850.7|175941.8|175851.8|175948.7|175858.7|175939.8|175849.8|11
1729478770000|2024-10-21 02:46:10|175943.3|175853.3|175939.8|175849.8|175943.9|175853.9|175939.8|175849.8|9
1729478780000|2024-10-21 02:46:20|175941.2|175851.2|175941.3|175851.3|175941.4|175851.4|175940|175850|5
1729478790000|2024-10-21 02:46:30|175939.7|175849.7|175934.9|175844.9|175941.5|175851.5|175932.9|175842.9|8
1729478800000|2024-10-21 02:46:40|175938.6|175848.6|175940.4|175850.4|175940.4|175850.4|175936.9|175846.9|7
1729478810000|2024-10-21 02:46:50|175937.9|175847.9|175940.7|175850.7|175940.7|175850.7|175933.3|175843.3|8
1729478820000|2024-10-21 02:47:00|175936.4|175846.4|175933.3|175843.3|175936.4|175846.4|175925.9|175835.9|8
1729478830000|2024-10-21 02:47:10|175931|175841|175936.2|175846.2|175938.3|175848.3|175931|175841|5
1729478840000|2024-10-21 02:47:20|175936.1|175846.1|175936.2|175846.2|175936.2|175846.2|175936.1|175846.1|2
1729478850000|2024-10-21 02:47:30|175936.1|175846.1|175930.5|175840.5|175936.1|175846.1|175916.2|175826.2|7
1729478860000|2024-10-21 02:47:40|175930.2|175840.2|175930.5|175840.5|175930.5|175840.5|175930.2|175840.2|2
1729478870000|2024-10-21 02:47:50|175932.5|175842.5|175934.4|175844.4|175938.9|175848.9|175932.5|175842.5|8
1729478880000|2024-10-21 02:48:00|175934.3|175844.3|175934.3|175844.3|175934.3|175844.3|175934.3|175844.3|1
1729478900000|2024-10-21 02:48:20|175933.7|175843.7|175933.7|175843.7|175933.8|175843.8|175933.7|175843.7|3
1729478910000|2024-10-21 02:48:30|175933.8|175843.8|175933.8|175843.8|175933.8|175843.8|175933.8|175843.8|1
1729478920000|2024-10-21 02:48:40|175933.7|175843.7|175913.2|175823.2|175934|175844|175910.4|175820.4|8
1729478930000|2024-10-21 02:48:50|175914.4|175824.4|175922.2|175832.2|175922.2|175832.2|175914.4|175824.4|11
1729478940000|2024-10-21 02:49:00|175918.2|175828.2|175898.1|175808.1|175918.2|175828.2|175894.5|175804.5|13
1729478950000|2024-10-21 02:49:10|175899.1|175809.1|175892.5|175802.5|175899.1|175809.1|175891.5|175801.5|17
1729478960000|2024-10-21 02:49:20|175894.5|175804.5|175895.3|175805.3|175897.7|175807.7|175891.8|175801.8|19
1729478970000|2024-10-21 02:49:30|175899.1|175809.1|175892|175802|175899.1|175809.1|175891.7|175801.7|13
1729478980000|2024-10-21 02:49:40|175896.3|175806.3|175895.9|175805.9|175898.2|175808.2|175892.4|175802.4|13
1729478990000|2024-10-21 02:49:50|175891.9|175801.9|175893.5|175803.5|175893.6|175803.6|175891.6|175801.6|5
1729479000000|2024-10-21 02:50:00|175894.4|175804.4|175895.7|175805.7|175900.7|175810.7|175892|175802|15
1729479010000|2024-10-21 02:50:10|175897.4|175807.4|175889.9|175799.9|175898.4|175808.4|175889.1|175799.1|12
1729479020000|2024-10-21 02:50:20|175888.9|175798.9|175892.6|175802.6|175893.9|175803.9|175887.7|175797.7|6
1729479030000|2024-10-21 02:50:30|175890.6|175800.6|175894.1|175804.1|175899.5|175809.5|175889.1|175799.1|17
1729479040000|2024-10-21 02:50:40|175894.3|175804.3|175898.3|175808.3|175898.5|175808.5|175891.5|175801.5|24
1729479050000|2024-10-21 02:50:50|175892.2|175802.2|175899.4|175809.4|175899.4|175809.4|175892.2|175802.2|23
1729479060000|2024-10-21 02:51:00|175899.3|175809.3|175894.9|175804.9|175899.3|175809.3|175892.9|175802.9|20
1729479070000|2024-10-21 02:51:10|175895.6|175805.6|175889.3|175799.3|175895.6|175805.6|175887.3|175797.3|11
1729479080000|2024-10-21 02:51:20|175890.3|175800.3|175894.6|175804.6|175895.4|175805.4|175887.9|175797.9|9
1729479090000|2024-10-21 02:51:30|175892.8|175802.8|175899.3|175809.3|175901.6|175811.6|175891.3|175801.3|11
1729479100000|2024-10-21 02:51:40|175901.5|175811.5|175902.2|175812.2|175903.8|175813.8|175897.3|175807.3|17
1729479110000|2024-10-21 02:51:50|175903.8|175813.8|175902.4|175812.4|175904.2|175814.2|175899|175809|7
1729479120000|2024-10-21 02:52:00|175902.5|175812.5|175901.2|175811.2|175904.6|175814.6|175899|175809|15
1729479130000|2024-10-21 02:52:10|175903.6|175813.6|175901.9|175811.9|175906.6|175816.6|175899.6|175809.6|14
1729479140000|2024-10-21 02:52:20|175899.8|175809.8|175911.6|175821.6|175911.6|175821.6|175899.8|175809.8|13
1729479150000|2024-10-21 02:52:30|175911|175821|175907.2|175817.2|175915|175825|175907.2|175817.2|14
1729479160000|2024-10-21 02:52:40|175910.6|175820.6|175902.4|175812.4|175910.6|175820.6|175898.8|175808.8|17
1729479170000|2024-10-21 02:52:50|175901.2|175811.2|175899.7|175809.7|175904.7|175814.7|175897.7|175807.7|19
1729479180000|2024-10-21 02:53:00|175899.8|175809.8|175895.7|175805.7|175899.8|175809.8|175893.4|175803.4|16
1729479190000|2024-10-21 02:53:10|175892.5|175802.5|175892.7|175802.7|175894.9|175804.9|175891.6|175801.6|10
1729479200000|2024-10-21 02:53:20|175893.8|175803.8|175893.5|175803.5|175894.5|175804.5|175892.7|175802.7|4
1729479210000|2024-10-21 02:53:30|175893.1|175803.1|175891.4|175801.4|175893.1|175803.1|175886.4|175796.4|7
1729479220000|2024-10-21 02:53:40|175889.6|175799.6|175887.8|175797.8|175889.6|175799.6|175881.3|175791.3|9
1729479230000|2024-10-21 02:53:50|175886.5|175796.5|175887.3|175797.3|175887.3|175797.3|175883.5|175793.5|4
1729479240000|2024-10-21 02:54:00|175884.5|175794.5|175887.9|175797.9|175894.6|175804.6|175884.2|175794.2|19
1729479250000|2024-10-21 02:54:10|175893.6|175803.6|175888.9|175798.9|175893.6|175803.6|175887.9|175797.9|12
1729479260000|2024-10-21 02:54:20|175884.9|175794.9|175885.2|175795.2|175890.2|175800.2|175884.6|175794.6|8
1729479270000|2024-10-21 02:54:30|175886.9|175796.9|175884.9|175794.9|175886.9|175796.9|175884.9|175794.9|3
1729479280000|2024-10-21 02:54:40|175885.7|175795.7|175893.2|175803.2|175893.6|175803.6|175884.7|175794.7|8
1729479290000|2024-10-21 02:54:50|175896.9|175806.9|175898.2|175808.2|175902.9|175812.9|175895.2|175805.2|16
1729479300000|2024-10-21 02:55:00|175900.6|175810.6|175904|175814|175905.6|175815.6|175898.3|175808.3|23
1729479310000|2024-10-21 02:55:10|175903.2|175813.2|175909.5|175819.5|175909.5|175819.5|175902.2|175812.2|18
1729479320000|2024-10-21 02:55:20|175908.3|175818.3|175908.3|175818.3|175911.3|175821.3|175905.3|175815.3|18
1729479330000|2024-10-21 02:55:30|175910.8|175820.8|175908.7|175818.7|175911|175821|175908.7|175818.7|8
1729479340000|2024-10-21 02:55:40|175910.5|175820.5|175910.8|175820.8|175915.1|175825.1|175909|175819|14
1729479350000|2024-10-21 02:55:50|175909.4|175819.4|175910.6|175820.6|175912.4|175822.4|175908.6|175818.6|9
1729479360000|2024-10-21 02:56:00|175916.4|175826.4|175933.6|175843.6|175936|175846|175916.4|175826.4|13
1729479370000|2024-10-21 02:56:10|175956.8|175826.8|175961.2|175831.2|175961.8|175831.8|175956.8|175826.8|8
1729479380000|2024-10-21 02:56:20|175958|175828|175955.6|175825.6|175971.2|175841.2|175955.6|175825.6|7
1729479390000|2024-10-21 02:56:30|175955.7|175825.7|175935.6|175805.6|175955.7|175825.7|175929.7|175799.7|5
1729479400000|2024-10-21 02:56:40|175930.8|175800.8|175934.8|175804.8|175936.2|175806.2|175930.4|175800.4|4
1729479410000|2024-10-21 02:56:50|175935.1|175805.1|175929.8|175799.8|175935.5|175805.5|175929.8|175799.8|6
1729479420000|2024-10-21 02:57:00|175930.2|175800.2|175930.5|175840.5|175931.1|175841.1|175929.5|175800.2|6
1729479430000|2024-10-21 02:57:10|175930.4|175840.4|175931.1|175841.1|175931.1|175841.1|175930.4|175840.4|2
1729479440000|2024-10-21 02:57:20|175933.4|175843.4|175915.1|175825.1|175933.4|175843.4|175911|175821|6
1729479450000|2024-10-21 02:57:30|175925|175835|175935.2|175845.2|175935.2|175845.2|175921.5|175831.5|8
1729479460000|2024-10-21 02:57:40|175935.6|175845.6|175932.2|175842.2|175935.6|175845.6|175931.7|175841.7|6
1729479470000|2024-10-21 02:57:50|175932.1|175842.1|175932|175842|175932.1|175842.1|175932|175842|2
1729479480000|2024-10-21 02:58:00|175904.3|175814.3|175904.1|175814.1|175905.9|175815.9|175902.4|175812.4|8
1729479490000|2024-10-21 02:58:10|175902.8|175812.8|175902.6|175812.6|175903.2|175813.2|175901.7|175811.7|5
1729479500000|2024-10-21 02:58:20|175901.4|175811.4|175901.1|175811.1|175904.2|175814.2|175898.7|175808.7|5
1729479510000|2024-10-21 02:58:30|175904.8|175814.8|175902.8|175812.8|175904.8|175814.8|175899|175809|5
1729479520000|2024-10-21 02:58:40|175905|175815|175903.3|175813.3|175905.1|175815.1|175895.3|175805.3|10
1729479530000|2024-10-21 02:58:50|175905|175815|175909.2|175819.2|175911|175821|175903|175813|8
1729479540000|2024-10-21 02:59:00|175909.4|175819.4|175906.7|175816.7|175909.7|175819.7|175899.6|175809.6|10
1729479550000|2024-10-21 02:59:10|175905.4|175815.4|175912.8|175822.8|175912.9|175822.9|175904|175814|8
1729479560000|2024-10-21 02:59:20|175912.9|175822.9|175911.7|175821.7|175912.9|175822.9|175908.5|175818.5|5
1729479570000|2024-10-21 02:59:30|175911.9|175821.9|175914.6|175824.6|175914.6|175824.6|175911.3|175821.3|9
1729479580000|2024-10-21 02:59:40|175915.8|175825.8|175916.3|175826.3|175917.2|175827.2|175913.5|175823.5|10
1729479590000|2024-10-21 02:59:50|175915.5|175825.5|175917.7|175827.7|175918.7|175828.7|175915.5|175825.5|5
1729479600000|2024-10-21 03:00:00|175915.2|175825.2|175910.5|175820.5|175926.9|175836.9|175907.8|175817.8|16
1729479610000|2024-10-21 03:00:10|175910.9|175820.9|175898.5|175808.5|175910.9|175820.9|175898.5|175808.5|8
1729479620000|2024-10-21 03:00:20|175896.2|175806.2|175880.3|175790.3|175896.2|175806.2|175871.7|175781.7|16
1729479630000|2024-10-21 03:00:30|175881.3|175791.3|175873.8|175783.8|175881.3|175791.3|175873.8|175783.8|9
1729479640000|2024-10-21 03:00:40|175876.6|175786.6|175880.7|175790.7|175881.8|175791.8|175867.6|175777.6|12
1729479650000|2024-10-21 03:00:50|175880.9|175790.9|175891.8|175801.8|175894.5|175804.5|175880.7|175790.7|12
1729479660000|2024-10-21 03:01:00|175887.8|175797.8|175886.9|175796.9|175893.8|175803.8|175885.5|175795.5|23
1729479670000|2024-10-21 03:01:10|175888.2|175798.2|175897.2|175807.2|175899.2|175809.2|175886|175796|18
1729479680000|2024-10-21 03:01:20|175897.5|175807.5|175900.8|175810.8|175900.8|175810.8|175894.7|175804.7|21
1729479690000|2024-10-21 03:01:30|175898.2|175808.2|175894.3|175804.3|175901|175811|175885.7|175795.7|21
1729479700000|2024-10-21 03:01:40|175889.6|175799.6|175889.9|175799.9|175891.6|175801.6|175882.4|175792.4|15
1729479710000|2024-10-21 03:01:50|175887.1|175797.1|175886.5|175796.5|175890.3|175800.3|175881.9|175791.9|20
1729479720000|2024-10-21 03:02:00|175888|175798|175893.6|175803.6|175894.3|175804.3|175886.6|175796.6|16
1729479730000|2024-10-21 03:02:10|175895.3|175805.3|175894.6|175804.6|175896.1|175806.1|175891.4|175801.4|16
1729479740000|2024-10-21 03:02:20|175894.1|175804.1|175892.6|175802.6|175896.6|175806.6|175891.1|175801.1|8
1729479750000|2024-10-21 03:02:30|175895.9|175805.9|175891.7|175801.7|175898.1|175808.1|175888.3|175798.3|20
1729479760000|2024-10-21 03:02:40|175890.2|175800.2|175882.4|175792.4|175894.7|175804.7|175881.5|175791.5|14
1729479770000|2024-10-21 03:02:50|175884.4|175794.4|175887|175797|175890.4|175800.4|175882.7|175792.7|18
1729479780000|2024-10-21 03:03:00|175888|175798|175881.1|175791.1|175889.6|175799.6|175881.1|175791.1|9
1729479790000|2024-10-21 03:03:10|175880.9|175790.9|175884.1|175794.1|175887.4|175797.4|175880.9|175790.9|8
1729479800000|2024-10-21 03:03:20|175883.7|175793.7|175885.3|175795.3|175885.6|175795.6|175883.7|175793.7|4
1729479810000|2024-10-21 03:03:30|175885.4|175795.4|175871.2|175781.2|175901.7|175796.8|175870.5|175746.7|15
1729479820000|2024-10-21 03:03:40|175874.1|175784.1|175882.7|175792.7|175884.2|175794.2|175874.1|175784.1|12
1729479830000|2024-10-21 03:03:50|175882.5|175792.5|175885|175795|175888|175798|175882.5|175792.5|8
1729479840000|2024-10-21 03:04:00|175884.9|175794.9|175889.2|175799.2|175890.5|175800.5|175884.9|175794.9|5
1729479850000|2024-10-21 03:04:10|175891.5|175801.5|175888.1|175798.1|175891.5|175801.5|175888.1|175798.1|7
1729479860000|2024-10-21 03:04:20|175887.5|175797.5|175883|175793|175890.9|175800.9|175883|175793|11
1729479870000|2024-10-21 03:04:30|175884.8|175794.8|175884.8|175794.8|175888.9|175798.9|175882.6|175792.6|11
1729479880000|2024-10-21 03:04:40|175882|175792|175877.6|175787.6|175889.1|175799.1|175861.7|175771.7|12
1729479890000|2024-10-21 03:04:50|175877.4|175787.4|175882|175792|175882|175792|175877.4|175787.4|5
1729479900000|2024-10-21 03:05:00|175881.9|175791.9|175882.1|175792.1|175882.1|175792.1|175881.9|175791.9|4
1729479910000|2024-10-21 03:05:10|175883|175793|175882.3|175792.3|175890.8|175800.8|175882|175792|7
1729479920000|2024-10-21 03:05:20|175888.5|175798.5|175885.6|175795.6|175888.5|175798.5|175884|175794|10
1729479930000|2024-10-21 03:05:30|175888.6|175798.6|175883.9|175793.9|175888.6|175798.6|175882.2|175792.2|13
1729479940000|2024-10-21 03:05:40|175884.8|175794.8|175878.5|175788.5|175888.1|175798.1|175875.7|175785.7|16
1729479950000|2024-10-21 03:05:50|175873.5|175783.5|175874.5|175784.5|175880.7|175790.7|175873.5|175783.5|14
1729479960000|2024-10-21 03:06:00|175878.6|175788.6|175876.1|175786.1|175886.8|175796.8|175873.5|175783.5|18
1729479970000|2024-10-21 03:06:10|175874.4|175784.4|175860.4|175770.4|175877.3|175787.3|175857.8|175767.8|15
1729479980000|2024-10-21 03:06:20|175860.9|175770.9|175861|175771|175861|175771|175852.1|175762.1|4
1729479990000|2024-10-21 03:06:30|175848.9|175758.9|175846.5|175756.5|175862|175772|175846.5|175756.5|15
1729480000000|2024-10-21 03:06:40|175852.3|175762.3|175852.3|175762.3|175852.3|175762.3|175852.3|175762.3|1
1729480010000|2024-10-21 03:06:50|175852|175762|175848.1|175758.1|175855.9|175765.9|175848.1|175758.1|9
1729480020000|2024-10-21 03:07:00|175869.7|175779.7|175856.9|175766.9|175869.7|175779.7|175856.9|175766.9|7
1729480030000|2024-10-21 03:07:10|175856.8|175766.8|175858.2|175768.2|175858.2|175768.2|175856.8|175766.8|2
1729480040000|2024-10-21 03:07:20|175861.7|175771.7|175868.5|175778.5|175869|175779|175861.7|175771.7|6
1729480050000|2024-10-21 03:07:30|175862|175772|175872.5|175782.5|175872.5|175782.5|175861.6|175771.6|11
1729480060000|2024-10-21 03:07:40|175870.9|175780.9|175871.5|175781.5|175872.3|175782.3|175869.5|175779.5|10
1729480070000|2024-10-21 03:07:50|175872.9|175782.9|175873.1|175783.1|175879.1|175789.1|175864.5|175774.5|19
1729480080000|2024-10-21 03:08:00|175873.2|175783.2|175875.8|175785.8|175876.6|175786.6|175870.5|175780.5|10
1729480090000|2024-10-21 03:08:10|175880.8|175790.8|175881.4|175791.4|175885.4|175795.4|175869.9|175779.9|17
1729480100000|2024-10-21 03:08:20|175885|175795|175881|175791|175886.4|175796.4|175879.8|175789.8|8
1729480110000|2024-10-21 03:08:30|175885.2|175795.2|175884.4|175794.4|175885.2|175795.2|175880.4|175790.4|9
1729480120000|2024-10-21 03:08:40|175887.4|175797.4|175875.1|175785.1|175887.4|175797.4|175875.1|175785.1|10
1729480130000|2024-10-21 03:08:50|175875.7|175785.7|175868|175778|175875.7|175785.7|175864.8|175774.8|13
1729480140000|2024-10-21 03:09:00|175867.9|175777.9|175858.7|175768.7|175867.9|175777.9|175845.7|175755.7|6
1729480150000|2024-10-21 03:09:10|175857.7|175767.7|175853.7|175763.7|175861.3|175771.3|175849.8|175759.8|6
1729480160000|2024-10-21 03:09:20|175850.6|175760.6|175866.5|175776.5|175869.5|175779.5|175850.6|175760.6|10
1729480170000|2024-10-21 03:09:30|175869.7|175779.7|175867|175777|175870.4|175780.4|175861.3|175771.3|8
1729480180000|2024-10-21 03:09:40|175865.2|175775.2|175864.5|175774.5|175866.6|175776.6|175845.3|175755.3|7
1729480190000|2024-10-21 03:09:50|175867.9|175777.9|175866.5|175776.5|175868.3|175778.3|175863.1|175773.1|8
1729480200000|2024-10-21 03:10:00|175869.3|175779.3|175863.3|175773.3|175869.3|175779.3|175863.3|175773.3|8
1729480210000|2024-10-21 03:10:10|175863.5|175773.5|175870.5|175780.5|175871.3|175781.3|175854.9|175764.9|8
1729480220000|2024-10-21 03:10:20|175865.9|175775.9|175869.6|175779.6|175872.3|175782.3|175865.9|175775.9|3
1729480230000|2024-10-21 03:10:30|175869.5|175779.5|175856.9|175766.9|175869.5|175779.5|175847.8|175757.8|9
1729480240000|2024-10-21 03:10:40|175855.3|175765.3|175854.2|175764.2|175856.2|175766.2|175851.4|175761.4|5
1729480250000|2024-10-21 03:10:50|175858.2|175768.2|175864.7|175774.7|175864.7|175774.7|175854.4|175764.4|6
1729480260000|2024-10-21 03:11:00|175863.1|175773.1|175870|175780|175870|175780|175863.1|175773.1|6
1729480270000|2024-10-21 03:11:10|175870.1|175780.1|175866.6|175776.6|175880.8|175790.8|175866.2|175776.2|9
1729480280000|2024-10-21 03:11:20|175867.8|175777.8|175882.6|175792.6|175882.6|175792.6|175867.8|175777.8|8
1729480290000|2024-10-21 03:11:30|175885.2|175795.2|175887.9|175797.9|175891.9|175801.9|175882.2|175792.2|12
1729480300000|2024-10-21 03:11:40|175890.3|175800.3|175890.8|175800.8|175891.8|175801.8|175884.9|175794.9|11
1729480310000|2024-10-21 03:11:50|175892.2|175802.2|175892.7|175802.7|175896.4|175806.4|175891.3|175801.3|14
1729480320000|2024-10-21 03:12:00|175888.1|175798.1|175897.3|175807.3|175898.4|175808.4|175884.9|175794.9|25
1729480330000|2024-10-21 03:12:10|175901.7|175811.7|175899.1|175809.1|175906.6|175816.6|175896.7|175806.7|24
1729480340000|2024-10-21 03:12:20|175896.7|175806.7|175898|175808|175900.5|175810.5|175894.8|175804.8|13
1729480350000|2024-10-21 03:12:30|175895.2|175805.2|175896.1|175806.1|175902.3|175812.3|175892.3|175802.3|25
1729480360000|2024-10-21 03:12:40|175897.3|175807.3|175896.9|175806.9|175898.5|175808.5|175891|175801|25
1729480370000|2024-10-21 03:12:50|175898.7|175808.7|175896.1|175806.1|175899.4|175809.4|175893.9|175803.9|25
1729480380000|2024-10-21 03:13:00|175894.3|175804.3|175897|175807|175897|175807|175889.2|175799.2|12
1729480390000|2024-10-21 03:13:10|175896.8|175806.8|175889.5|175799.5|175896.8|175806.8|175889.5|175799.5|19
1729480400000|2024-10-21 03:13:20|175890.1|175800.1|175891.5|175801.5|175893.6|175803.6|175887.5|175797.5|11
1729480410000|2024-10-21 03:13:30|175890.9|175800.9|175890.9|175800.9|175890.9|175800.9|175890.9|175800.9|1
1729480420000|2024-10-21 03:13:40|175891.9|175801.9|175891.5|175801.5|175895.3|175805.3|175888.7|175798.7|7
1729480430000|2024-10-21 03:13:50|175887.9|175797.9|175885.4|175795.4|175891.3|175801.3|175883.9|175793.9|9
1729480440000|2024-10-21 03:14:00|175885.3|175795.3|175885.4|175795.4|175885.4|175795.4|175885.3|175795.3|2
1729480450000|2024-10-21 03:14:10|175884.6|175794.6|175890.4|175800.4|175890.4|175800.4|175882|175792|8
1729480460000|2024-10-21 03:14:20|175889.6|175799.6|175892|175802|175894.3|175804.3|175888.8|175798.8|25
1729480470000|2024-10-21 03:14:30|175891.8|175801.8|175893.6|175803.6|175893.8|175803.8|175890.6|175800.6|22
1729480480000|2024-10-21 03:14:40|175893.2|175803.2|175892.2|175802.2|175896.6|175806.6|175891.6|175801.6|22
1729480490000|2024-10-21 03:14:50|175893.6|175803.6|175892.4|175802.4|175896.4|175806.4|175891.2|175801.2|25
1729480500000|2024-10-21 03:15:00|175895|175805|175899.1|175809.1|175900|175810|175893.4|175803.4|8
1729480510000|2024-10-21 03:15:10|175897.4|175807.4|175958.9|175868.9|175958.9|175868.9|175892.4|175802.4|21
1729480520000|2024-10-21 03:15:20|175952|175862|175962.1|175872.1|175965.7|175875.7|175952|175862|22
1729480530000|2024-10-21 03:15:30|175966.7|175876.7|175963.6|175873.6|175966.7|175876.7|175963.6|175873.6|7
1729480540000|2024-10-21 03:15:40|175967.4|175877.4|175963.8|175873.8|175968|175878|175962.2|175872.2|9
1729480550000|2024-10-21 03:15:50|175965|175875|175979.9|175889.9|175984.9|175894.9|175965|175875|5
1729480560000|2024-10-21 03:16:00|175980.8|175890.8|175984.9|175894.9|175984.9|175894.9|175980.1|175890.1|3
1729480570000|2024-10-21 03:16:10|176004.2|175874.2|175998|175868|176007.4|175877.4|175998|175868|6
1729480580000|2024-10-21 03:16:20|175997.8|175867.8|176021.4|175931.4|176028|175938|175997.8|175867.8|7
1729480590000|2024-10-21 03:16:30|176018.6|175928.6|176024.2|175934.2|176024.2|175934.2|176016.1|175926.1|5
1729480600000|2024-10-21 03:16:40|176024.1|175934.1|176024.2|175934.2|176024.2|175934.2|176024.1|175934.1|2
1729480610000|2024-10-21 03:16:50|176024.1|175934.1|176065.2|175935.2|176065.2|175960.6|176024.1|175933.2|15
1729480620000|2024-10-21 03:17:00|176069.5|175939.5|176065.8|175935.8|176070.8|175940.8|176062.7|175932.7|17
1729480630000|2024-10-21 03:17:10|176064.5|175934.5|176046|175956|176066.1|175957.4|176038.5|175934.5|12
1729480640000|2024-10-21 03:17:20|176045.9|175955.9|176041.7|175951.7|176045.9|175955.9|176041.7|175951.7|2
1729480650000|2024-10-21 03:17:30|176041.6|175951.6|176028.4|175898.4|176041.6|175951.6|176020.3|175890.3|5
1729480660000|2024-10-21 03:17:40|176028.7|175898.7|176035.1|175905.1|176035.1|175905.1|176028.7|175898.7|2
1729480670000|2024-10-21 03:17:50|176035.3|175905.3|176029.8|175899.8|176035.3|175905.3|176018.7|175888.7|5
1729480680000|2024-10-21 03:18:00|176022.8|175892.8|176025.4|175895.4|176025.4|175895.4|176022.8|175892.8|2
1729480690000|2024-10-21 03:18:10|176028|175898|176021.4|175891.4|176030.8|175900.8|176021.4|175891.4|4
1729480700000|2024-10-21 03:18:20|176021.5|175891.5|176023.8|175893.8|176023.8|175893.8|176021.4|175891.4|3
1729480710000|2024-10-21 03:18:30|176029.4|175899.4|176025|175895|176029.4|175899.4|176023.4|175893.4|4
1729480720000|2024-10-21 03:18:40|176021.9|175891.9|175989.1|175859.1|176021.9|175891.9|175983.5|175853.5|12
1729480730000|2024-10-21 03:18:50|175988.5|175858.5|175985.4|175855.4|175988.5|175858.5|175982.2|175852.2|7
1729480740000|2024-10-21 03:19:00|175986.6|175856.6|175999.1|175909.1|176009.8|175919.8|175986.6|175856.6|20
1729480750000|2024-10-21 03:19:10|175995.9|175905.9|175991.2|175901.2|176012.9|175922.9|175988.6|175898.6|14
1729480760000|2024-10-21 03:19:20|175992|175902|176007|175917|176013|175923|175992|175902|11
1729480770000|2024-10-21 03:19:30|176004.7|175914.7|175995.3|175905.3|176004.7|175914.7|175982.4|175892.4|6
1729480780000|2024-10-21 03:19:40|176004.6|175914.6|175996.9|175906.9|176004.6|175914.6|175996.9|175906.9|3
1729480790000|2024-10-21 03:19:50|175994.5|175904.5|175990.3|175900.3|176007.3|175917.3|175986|175896|8
1729480800000|2024-10-21 03:20:00|175988.5|175898.5|175965.3|175875.3|175989.3|175899.3|175962.7|175872.7|7
1729480810000|2024-10-21 03:20:10|175964.9|175874.9|175962.3|175872.3|175965.5|175875.5|175962.3|175872.3|4
1729480820000|2024-10-21 03:20:20|175961.3|175871.3|175960.3|175870.3|175961.3|175871.3|175960.3|175870.3|2
1729480830000|2024-10-21 03:20:30|175962.1|175872.1|175964.5|175874.5|175965.5|175875.5|175960.3|175870.3|8
1729480840000|2024-10-21 03:20:40|175963.7|175873.7|175981.2|175891.2|175983.7|175893.7|175963.7|175873.7|7
1729480850000|2024-10-21 03:20:50|175986.8|175896.8|175986.8|175896.8|175986.8|175896.8|175986.8|175896.8|1
1729480860000|2024-10-21 03:21:00|175990.2|175900.2|175944.6|175854.6|175990.2|175900.2|175943.4|175853.4|4
1729480870000|2024-10-21 03:21:10|175947.1|175857.1|175945.3|175855.3|175952.4|175862.4|175944.1|175854.1|7
1729480880000|2024-10-21 03:21:20|175948.6|175858.6|175938.1|175848.1|175948.6|175858.6|175931.6|175841.6|7
1729480890000|2024-10-21 03:21:30|175936.6|175846.6|175930.3|175840.3|175940|175850|175930.3|175840.3|6
1729480900000|2024-10-21 03:21:40|175926.5|175836.5|175933.8|175843.8|175941.8|175851.8|175926.5|175836.5|6
1729480910000|2024-10-21 03:21:50|175933.7|175843.7|175929.4|175839.4|175941.8|175851.8|175929.4|175839.4|7
1729480920000|2024-10-21 03:22:00|175934.9|175844.9|175943.9|175853.9|175957|175867|175934.9|175844.9|8
1729480930000|2024-10-21 03:22:10|175943.8|175853.8|175943.8|175853.8|175943.8|175853.8|175943.8|175853.8|1
1729480940000|2024-10-21 03:22:20|175936.8|175846.8|175949.4|175819.4|175957.5|175847.8|175934.8|175819.4|7
1729480950000|2024-10-21 03:22:30|175950.2|175820.2|175960.3|175830.3|175960.3|175830.3|175950.2|175820.2|7
1729480960000|2024-10-21 03:22:40|175959.5|175829.5|175944.2|175814.2|175959.5|175829.5|175941.1|175811.1|9
1729480970000|2024-10-21 03:22:50|175941.2|175811.2|175919.5|175829.5|175941.2|175829.6|175919.5|175811.2|3
1729480980000|2024-10-21 03:23:00|175923.9|175833.9|175920.2|175830.2|175923.9|175833.9|175920.2|175830.2|2
1729480990000|2024-10-21 03:23:10|175921.8|175831.8|175921.8|175831.8|175921.8|175831.8|175921.8|175831.8|1
1729481000000|2024-10-21 03:23:20|175918.5|175828.5|175921.6|175831.6|175928.3|175838.3|175917.6|175827.6|6
1729481010000|2024-10-21 03:23:30|175921.5|175831.5|175936|175846|175936.5|175846.5|175921.5|175831.5|8
1729481020000|2024-10-21 03:23:40|175938.4|175848.4|175941.5|175851.5|175941.5|175851.5|175938.4|175848.4|2
1729481030000|2024-10-21 03:23:50|175939.3|175849.3|175938.3|175848.3|175940.7|175850.7|175934.8|175844.8|6
1729481040000|2024-10-21 03:24:00|175939.1|175849.1|175955.2|175865.2|175960.6|175870.6|175939.1|175849.1|19
1729481050000|2024-10-21 03:24:10|175956|175866|175961.6|175871.6|175964.4|175874.4|175956|175866|9
1729481060000|2024-10-21 03:24:20|175957.9|175867.9|175969.5|175879.5|175984.4|175894.4|175957.3|175867.3|13
1729481070000|2024-10-21 03:24:30|175974.4|175884.4|175970|175880|175976|175886|175968.5|175878.5|24
1729481080000|2024-10-21 03:24:40|175972.9|175882.9|175965.9|175875.9|175975.3|175885.3|175964.9|175874.9|22
1729481090000|2024-10-21 03:24:50|175968.1|175878.1|175967.4|175877.4|175970.4|175880.4|175961.9|175871.9|13
1729481100000|2024-10-21 03:25:00|175961.7|175871.7|175965.4|175875.4|175971.3|175881.3|175961.4|175871.4|15
1729481110000|2024-10-21 03:25:10|175964|175874|175959.8|175869.8|175965.9|175875.9|175957.1|175867.1|17
1729481120000|2024-10-21 03:25:20|175960.1|175870.1|175957.6|175867.6|175960.1|175870.1|175957.6|175867.6|3
1729481130000|2024-10-21 03:25:30|175956.1|175866.1|175957.1|175867.1|175963.3|175873.3|175956.1|175866.1|11
1729481140000|2024-10-21 03:25:40|175960.6|175870.6|175961.4|175871.4|175961.4|175871.4|175957.4|175867.4|8
1729481150000|2024-10-21 03:25:50|175963.1|175873.1|175963.1|175873.1|175963.1|175873.1|175963.1|175873.1|1
1729481160000|2024-10-21 03:26:00|175961.1|175871.1|175952.5|175862.5|175962.5|175872.5|175952.5|175862.5|9
1729481170000|2024-10-21 03:26:10|175940.9|175850.9|175923.4|175833.4|175942.9|175852.9|175923.4|175833.4|7
1729481180000|2024-10-21 03:26:20|175919.4|175829.4|175920.6|175830.6|175923.8|175833.8|175919.4|175829.4|4
1729481190000|2024-10-21 03:26:30|175920|175830|175921.2|175831.2|175928.4|175838.4|175919.1|175829.1|12
1729481200000|2024-10-21 03:26:40|175922.2|175832.2|175922|175832|175926.2|175836.2|175922|175832|4
1729481210000|2024-10-21 03:26:50|175924|175834|175945.9|175855.9|175946.1|175856.1|175924|175834|6
1729481220000|2024-10-21 03:27:00|175944.3|175854.3|175960.2|175870.2|175960.2|175870.2|175944.3|175854.3|6
1729481230000|2024-10-21 03:27:10|175959.5|175869.5|175955.5|175865.5|175959.5|175869.5|175955.5|175865.5|4
1729481240000|2024-10-21 03:27:20|175956.3|175866.3|175955.9|175865.9|175956.3|175866.3|175954.5|175864.5|4
1729481250000|2024-10-21 03:27:30|175956.1|175866.1|175953.4|175863.4|175956.1|175866.1|175951.9|175861.9|6
1729481260000|2024-10-21 03:27:40|175955.7|175865.7|175953.9|175863.9|175957.4|175867.4|175952.9|175862.9|5
1729481270000|2024-10-21 03:27:50|175954|175864|175953.9|175863.9|175954|175864|175953.9|175863.9|2
1729481280000|2024-10-21 03:28:00|175956.1|175866.1|175949|175859|175956.1|175866.1|175949|175859|7
1729481290000|2024-10-21 03:28:10|175950.2|175860.2|175953.7|175863.7|175959|175869|175950.2|175860.2|7
1729481300000|2024-10-21 03:28:20|175957.5|175867.5|175954.7|175864.7|175957.5|175867.5|175951.5|175861.5|4
1729481310000|2024-10-21 03:28:30|175953.9|175863.9|175955.1|175865.1|175955.1|175865.1|175953.9|175863.9|2
1729481320000|2024-10-21 03:28:40|175950.3|175860.3|175951.7|175861.7|175955.3|175865.3|175948.8|175858.8|7
1729481330000|2024-10-21 03:28:50|175953.3|175863.3|175952.1|175862.1|175953.3|175863.3|175952.1|175862.1|2
1729481340000|2024-10-21 03:29:00|175955.1|175865.1|175955.6|175865.6|175957.2|175867.2|175951.7|175861.7|7
1729481350000|2024-10-21 03:29:10|175951.9|175861.9|175951.2|175861.2|175952|175862|175951.2|175861.2|4
1729481360000|2024-10-21 03:29:20|175952.6|175862.6|175952|175862|175953|175863|175949.2|175859.2|10
1729481370000|2024-10-21 03:29:30|175950.6|175860.6|175952|175862|175952.4|175862.4|175950.6|175860.6|4
1729481380000|2024-10-21 03:29:40|175951.6|175861.6|175951.5|175861.5|175951.6|175861.6|175951.5|175861.5|2
1729481400000|2024-10-21 03:30:00|175956.3|175866.3|175952.6|175862.6|175956.3|175866.3|175952.6|175862.6|7
1729481410000|2024-10-21 03:30:10|175954.2|175864.2|175955.5|175865.5|175956.6|175866.6|175950.4|175860.4|12
1729481420000|2024-10-21 03:30:20|175954.3|175864.3|175954.3|175864.3|175954.3|175864.3|175954.3|175864.3|1
1729481430000|2024-10-21 03:30:30|175953.1|175863.1|175953.7|175863.7|175953.7|175863.7|175953.1|175863.1|2
1729481440000|2024-10-21 03:30:40|175957.1|175867.1|175953.4|175863.4|175975.1|175885.1|175948.9|175858.9|13
1729481450000|2024-10-21 03:30:50|175955.2|175865.2|175950.4|175860.4|175956.3|175866.3|175950.2|175860.2|7
1729481460000|2024-10-21 03:31:00|175950.3|175860.3|175950.2|175860.2|175953.2|175863.2|175948.6|175858.6|6
1729481470000|2024-10-21 03:31:10|175948.8|175858.8|175951.5|175861.5|175951.5|175861.5|175948.8|175858.8|2
1729481480000|2024-10-21 03:31:20|175951.8|175861.8|175952.1|175862.1|175952.1|175862.1|175950.3|175860.3|6
1729481490000|2024-10-21 03:31:30|175955.5|175865.5|175947.5|175857.5|175956.7|175866.7|175947.5|175857.5|6
1729481500000|2024-10-21 03:31:40|175949.4|175859.4|175950.6|175860.6|175958|175868|175949.4|175859.4|8
1729481510000|2024-10-21 03:31:50|175945.3|175855.3|175949.5|175859.5|175949.5|175859.5|175945.3|175855.3|2
1729481520000|2024-10-21 03:32:00|175952.5|175862.5|175951.6|175861.6|175952.5|175862.5|175938.7|175848.7|5
1729481530000|2024-10-21 03:32:10|175947.8|175857.8|175950.7|175860.7|175954.7|175864.7|175947.8|175857.8|5
1729481540000|2024-10-21 03:32:20|175950.8|175860.8|175947.6|175857.6|175950.9|175860.9|175945.3|175855.3|11
1729481560000|2024-10-21 03:32:40|175949.2|175859.2|175949.2|175859.2|175949.2|175859.2|175949.2|175859.2|1
1729481570000|2024-10-21 03:32:50|175948.5|175858.5|175948.5|175858.5|175948.5|175858.5|175948.5|175858.5|1
1729481590000|2024-10-21 03:33:10|175952.1|175862.1|175965|175875|175986.8|175896.8|175948.7|175858.7|15
1729481600000|2024-10-21 03:33:20|175967|175877|175960.3|175870.3|175967|175877|175960.3|175870.3|17
1729481610000|2024-10-21 03:33:30|175958.6|175868.6|175959.2|175869.2|175962.2|175872.2|175956.9|175866.9|13
1729481620000|2024-10-21 03:33:40|175960.2|175870.2|175958|175868|175960.5|175870.5|175955.1|175865.1|17
1729481630000|2024-10-21 03:33:50|175953.6|175863.6|175949|175859|175953.6|175863.6|175949|175859|8
1729481640000|2024-10-21 03:34:00|175951.2|175861.2|175949.9|175859.9|175951.7|175861.7|175947|175857|7
1729481650000|2024-10-21 03:34:10|175948.1|175858.1|175951.1|175861.1|175953.7|175863.7|175945.9|175855.9|11
1729481660000|2024-10-21 03:34:20|175949.1|175859.1|175948.5|175858.5|175952.9|175862.9|175946|175856|8
1729481670000|2024-10-21 03:34:30|175953.1|175863.1|175947.8|175857.8|175955.8|175865.8|175943.6|175853.6|7
1729481700000|2024-10-21 03:35:00|175945.4|175855.4|175945.2|175855.2|175945.4|175855.4|175944|175854|3
1729481710000|2024-10-21 03:35:10|175945.4|175855.4|175948.3|175858.3|175951.3|175861.3|175945.2|175855.2|9
1729481720000|2024-10-21 03:35:20|175947.5|175857.5|175948.1|175858.1|175949.5|175859.5|175945.7|175855.7|6
1729481730000|2024-10-21 03:35:30|175951.3|175861.3|175944.9|175854.9|175951.3|175861.3|175939.7|175849.7|7
1729481740000|2024-10-21 03:35:40|175941.2|175851.2|175940.5|175850.5|175941.2|175851.2|175937.2|175847.2|4
1729481750000|2024-10-21 03:35:50|175943.1|175853.1|175943.4|175853.4|175943.4|175853.4|175943.1|175853.1|2
1729481760000|2024-10-21 03:36:00|175943.5|175853.5|175910.5|175780.5|175943.5|175853.5|175910.5|175780.5|10
1729481770000|2024-10-21 03:36:10|175909|175779|175889.7|175799.7|175909|175802.3|175883.2|175771.8|7
1729481780000|2024-10-21 03:36:20|175889.6|175799.6|175889.7|175799.7|175889.7|175799.7|175889.6|175799.6|2
1729481790000|2024-10-21 03:36:30|175893.5|175803.5|175892.9|175802.9|175896.1|175806.1|175885.6|175795.6|18
1729481800000|2024-10-21 03:36:40|175890.4|175800.4|175890.5|175800.5|175891.8|175801.8|175886.8|175796.8|14
1729481810000|2024-10-21 03:36:50|175889.1|175799.1|175891|175801|175892.7|175802.7|175884.5|175794.5|14
1729481820000|2024-10-21 03:37:00|175887.2|175797.2|175889.1|175799.1|175891.3|175801.3|175885.3|175795.3|8
1729481830000|2024-10-21 03:37:10|175891.9|175801.9|175892.9|175802.9|175892.9|175802.9|175876.5|175786.5|22
1729481840000|2024-10-21 03:37:20|175889.5|175799.5|175892|175802|175893.5|175803.5|175887.7|175797.7|13
1729481850000|2024-10-21 03:37:30|175892.3|175802.3|175887.8|175797.8|175892.7|175802.7|175886.6|175796.6|8
1729481860000|2024-10-21 03:37:40|175889.7|175799.7|175890.6|175800.6|175891.2|175801.2|175883.2|175793.2|14
1729481870000|2024-10-21 03:37:50|175889.6|175799.6|175891.1|175801.1|175895.4|175805.4|175886.8|175796.8|28
1729481880000|2024-10-21 03:38:00|175893.9|175803.9|175895|175805|175895.7|175805.7|175888.4|175798.4|20
1729481890000|2024-10-21 03:38:10|175896.9|175806.9|175892.9|175802.9|175896.9|175806.9|175892.9|175802.9|6
1729481900000|2024-10-21 03:38:20|175891.9|175801.9|175895|175805|175898.6|175808.6|175889.6|175799.6|22
1729481910000|2024-10-21 03:38:30|175893.4|175803.4|175882.9|175792.9|175893.4|175803.4|175879|175789|14
1729481920000|2024-10-21 03:38:40|175882.3|175792.3|175878.1|175788.1|175884.3|175794.3|175871.3|175781.3|20
1729481930000|2024-10-21 03:38:50|175874.5|175784.5|175870.8|175780.8|175879.8|175789.8|175867.8|175777.8|31
1729481940000|2024-10-21 03:39:00|175879|175789|175869|175779|175880.5|175790.5|175863.7|175773.7|35
1729481950000|2024-10-21 03:39:10|175873.3|175783.3|175877.6|175787.6|175904.4|175792.3|175871.4|175761.5|30
1729481960000|2024-10-21 03:39:20|175871.9|175781.9|175876.4|175786.4|175880.9|175790.9|175870|175780|32
1729481970000|2024-10-21 03:39:30|175884.8|175794.8|175890.1|175800.1|175892.1|175802.1|175874.9|175784.9|22
1729481980000|2024-10-21 03:39:40|175893.6|175803.6|175894.8|175804.8|175895.3|175805.3|175889.8|175799.8|19
1729481990000|2024-10-21 03:39:50|175894.6|175804.6|175889.1|175799.1|175896.9|175806.9|175888.2|175798.2|26
1729482000000|2024-10-21 03:40:00|175895.4|175805.4|175897.8|175807.8|175900.6|175810.6|175891.1|175801.1|26
1729482010000|2024-10-21 03:40:10|175896.8|175806.8|175899.5|175809.5|175902.6|175812.6|175890.7|175800.7|27
1729482020000|2024-10-21 03:40:20|175897.7|175807.7|175903.7|175813.7|175903.7|175813.7|175893.9|175803.9|26
1729482030000|2024-10-21 03:40:30|175900.3|175810.3|175902.9|175812.9|175905.4|175815.4|175897.2|175807.2|27
1729482040000|2024-10-21 03:40:40|175901|175811|175894.6|175804.6|175902.4|175812.4|175894.6|175804.6|30
1729482050000|2024-10-21 03:40:50|175892.8|175802.8|175888.4|175798.4|175894.1|175804.1|175888.4|175798.4|6
1729482060000|2024-10-21 03:41:00|175888.8|175798.8|175894.1|175804.1|175894.1|175804.1|175888.3|175798.3|5
1729482070000|2024-10-21 03:41:10|175899.5|175809.5|175904.1|175814.1|175904.1|175814.1|175897.5|175807.5|13
1729482080000|2024-10-21 03:41:20|175900.9|175810.9|175898.8|175808.8|175907|175817|175898|175808|17
1729482090000|2024-10-21 03:41:30|175898.9|175808.9|175903.4|175813.4|175905.5|175815.5|175897.2|175807.2|16
1729482100000|2024-10-21 03:41:40|175905.2|175815.2|175919|175829|175929|175839|175903.8|175813.8|15
1729482110000|2024-10-21 03:41:50|175919.3|175829.3|175914.4|175824.4|175919.3|175829.3|175914.4|175824.4|3
1729482120000|2024-10-21 03:42:00|175913.1|175823.1|175906.9|175816.9|175913.1|175823.1|175901.1|175811.1|28
1729482130000|2024-10-21 03:42:10|175907.6|175817.6|175909.1|175819.1|175909.6|175819.6|175901.9|175811.9|22
1729482140000|2024-10-21 03:42:20|175906.6|175816.6|175905.9|175815.9|175908.8|175818.8|175901.8|175811.8|28
1729482150000|2024-10-21 03:42:30|175904.8|175814.8|175907.2|175817.2|175907.2|175817.2|175900.9|175810.9|15
1729482160000|2024-10-21 03:42:40|175904.1|175814.1|175905.4|175815.4|175909.4|175819.4|175900.5|175810.5|28
1729482170000|2024-10-21 03:42:50|175906.6|175816.6|175898.6|175808.6|175906.6|175816.6|175896.2|175806.2|27
1729482180000|2024-10-21 03:43:00|175901.6|175811.6|175899|175809|175903.6|175813.6|175896.3|175806.3|28
1729482190000|2024-10-21 03:43:10|175897.7|175807.7|175896.6|175806.6|175898.8|175808.8|175890.1|175800.1|17
1729482210000|2024-10-21 03:43:30|175894.9|175804.9|175897.6|175807.6|175900.1|175810.1|175893.3|175803.3|24
1729482220000|2024-10-21 03:43:40|175896.4|175806.4|175897|175807|175901.8|175811.8|175891.8|175801.8|25
1729482230000|2024-10-21 03:43:50|175902.8|175812.8|175897.2|175807.2|175904.8|175814.8|175896.2|175806.2|19
1729482240000|2024-10-21 03:44:00|175901.8|175811.8|175900.9|175810.9|175905.1|175815.1|175897|175807|21
1729482250000|2024-10-21 03:44:10|175897.8|175807.8|175900.7|175810.7|175904.6|175814.6|175895.4|175805.4|29
1729482260000|2024-10-21 03:44:20|175904.9|175814.9|175904.7|175814.7|175908.1|175818.1|175899.5|175809.5|15
1729482270000|2024-10-21 03:44:30|175906.6|175816.6|175907|175817|175910.7|175820.7|175903.5|175813.5|29
1729482280000|2024-10-21 03:44:40|175906.7|175816.7|175906.8|175816.8|175912.2|175822.2|175902.5|175812.5|27
1729482290000|2024-10-21 03:44:50|175905.2|175815.2|175907.3|175817.3|175911.5|175821.5|175904.7|175814.7|16
1729482300000|2024-10-21 03:45:00|175905.9|175815.9|175904|175814|175910.5|175820.5|175902.4|175812.4|25
1729482310000|2024-10-21 03:45:10|175906.9|175816.9|175906.8|175816.8|175909.2|175819.2|175903.5|175813.5|24
1729482320000|2024-10-21 03:45:20|175905.4|175815.4|175897|175807|175907.6|175817.6|175892.9|175802.9|18
1729482330000|2024-10-21 03:45:30|175902.2|175812.2|175899.3|175809.3|175902.2|175812.2|175896.4|175806.4|16
1729482340000|2024-10-21 03:45:40|175903.2|175813.2|175900.7|175810.7|175903.2|175813.2|175896.8|175806.8|24
1729482350000|2024-10-21 03:45:50|175898.3|175808.3|175903.3|175813.3|175904.9|175814.9|175894.3|175804.3|13
1729482360000|2024-10-21 03:46:00|175902.9|175812.9|175904.4|175814.4|175904.8|175814.8|175900.1|175810.1|18
1729482370000|2024-10-21 03:46:10|175905.1|175815.1|175902.9|175812.9|175905.6|175815.6|175899.7|175809.7|18
1729482380000|2024-10-21 03:46:20|175901.3|175811.3|175902.3|175812.3|175904.5|175814.5|175898.5|175808.5|21
1729482390000|2024-10-21 03:46:30|175901.9|175811.9|175904.6|175814.6|175904.7|175814.7|175898.9|175808.9|23
1729482400000|2024-10-21 03:46:40|175904.8|175814.8|175900.5|175810.5|175904.8|175814.8|175895.7|175805.7|30
1729482410000|2024-10-21 03:46:50|175899|175809|175906.5|175816.5|175907.5|175817.5|175899|175809|23
1729482420000|2024-10-21 03:47:00|175906.9|175816.9|175907.7|175817.7|175911.5|175821.5|175903|175813|18
1729482430000|2024-10-21 03:47:10|175907.1|175817.1|175907.4|175817.4|175909.8|175819.8|175904.1|175814.1|21
1729482440000|2024-10-21 03:47:20|175904|175814|175902.2|175812.2|175910.9|175820.9|175900.9|175810.9|29
1729482450000|2024-10-21 03:47:30|175904.1|175814.1|175903.8|175813.8|175906.2|175816.2|175899.7|175809.7|23
1729482460000|2024-10-21 03:47:40|175903.7|175813.7|175902.9|175812.9|175908.2|175818.2|175898.4|175808.4|25
1729482470000|2024-10-21 03:47:50|175900.3|175810.3|175900.2|175810.2|175901.9|175811.9|175893|175803|23
1729482480000|2024-10-21 03:48:00|175896.9|175806.9|175894.1|175804.1|175900|175810|175889.1|175799.1|8
1729482490000|2024-10-21 03:48:10|175890.5|175800.5|175896|175806|175897.9|175807.9|175890.5|175800.5|9
1729482500000|2024-10-21 03:48:20|175895|175805|175898.6|175808.6|175903|175813|175894.5|175804.5|20
1729482510000|2024-10-21 03:48:30|175897.5|175807.5|175897.5|175807.5|175897.5|175807.5|175897.5|175807.5|1
1729482530000|2024-10-21 03:48:50|175894.5|175804.5|175902.9|175812.9|175902.9|175812.9|175894.5|175804.5|5
1729482540000|2024-10-21 03:49:00|175902.8|175812.8|175902.8|175812.8|175902.8|175812.8|175902.8|175812.8|1
1729482550000|2024-10-21 03:49:10|175901.4|175811.4|175901.4|175811.4|175901.4|175811.4|175901.4|175811.4|1
1729482560000|2024-10-21 03:49:20|175896.9|175806.9|175896|175806|175896.9|175806.9|175890.9|175800.9|6
1729482570000|2024-10-21 03:49:30|175891.7|175801.7|175897.5|175807.5|175899.1|175809.1|175891.7|175801.7|25
1729482590000|2024-10-21 03:49:50|175897.3|175807.3|175897.5|175807.5|175897.5|175807.5|175897.3|175807.3|2
1729482600000|2024-10-21 03:50:00|175897.3|175807.3|175897|175807|175899.9|175809.9|175896.2|175806.2|7
1729482610000|2024-10-21 03:50:10|175899.5|175809.5|175902|175812|175905.1|175815.1|175895.8|175805.8|18
1729482620000|2024-10-21 03:50:20|175898.3|175808.3|175898.7|175808.7|175902.6|175812.6|175897.6|175807.6|8
1729482640000|2024-10-21 03:50:40|175898.8|175808.8|175898.8|175808.8|175898.8|175808.8|175898.8|175808.8|1
1729482650000|2024-10-21 03:50:50|175903.3|175813.3|175900.5|175810.5|175903.3|175813.3|175899.7|175809.7|5
1729482660000|2024-10-21 03:51:00|175898.7|175808.7|175900.6|175810.6|175901.3|175811.3|175896.6|175806.6|7
1729482670000|2024-10-21 03:51:10|175897.2|175807.2|175902.6|175812.6|175906.2|175816.2|175897.2|175807.2|22
1729482680000|2024-10-21 03:51:20|175905.4|175815.4|175903.8|175813.8|175905.4|175815.4|175901.8|175811.8|11
1729482690000|2024-10-21 03:51:30|175903.5|175813.5|175899.5|175809.5|175903.8|175813.8|175895.7|175805.7|6
1729482700000|2024-10-21 03:51:40|175898.3|175808.3|175902|175812|175904|175814|175898.3|175808.3|6
1729482710000|2024-10-21 03:51:50|175903.2|175813.2|175903.2|175813.2|175903.2|175813.2|175903.2|175813.2|1
1729482720000|2024-10-21 03:52:00|175909.6|175819.6|175901.1|175811.1|175909.6|175819.6|175900.5|175810.5|8
1729482730000|2024-10-21 03:52:10|175902.7|175812.7|175902.1|175812.1|175903.1|175813.1|175896.1|175806.1|10
1729482740000|2024-10-21 03:52:20|175902.2|175812.2|175906.2|175816.2|175906.2|175816.2|175902.1|175812.1|5
1729482750000|2024-10-21 03:52:30|175902.9|175812.9|175904.8|175814.8|175911|175821|175901.2|175811.2|16
1729482760000|2024-10-21 03:52:40|175908.9|175818.9|175907.1|175817.1|175909.5|175819.5|175900.2|175810.2|26
1729482770000|2024-10-21 03:52:50|175909.3|175819.3|175902.4|175812.4|175909.4|175819.4|175901.2|175811.2|15
1729482780000|2024-10-21 03:53:00|175904.5|175814.5|175908.6|175818.6|175908.6|175818.6|175904.4|175814.4|8
1729482790000|2024-10-21 03:53:10|175903.6|175813.6|175909.6|175819.6|175913.1|175823.1|175903.6|175813.6|23
1729482800000|2024-10-21 03:53:20|175906.8|175816.8|175905.8|175815.8|175911.7|175821.7|175904.7|175814.7|17
1729482810000|2024-10-21 03:53:30|175908.8|175818.8|175902.6|175812.6|175908.8|175818.8|175902.6|175812.6|15
1729482820000|2024-10-21 03:53:40|175903.6|175813.6|175905.8|175815.8|175911.5|175821.5|175903.2|175813.2|20
1729482830000|2024-10-21 03:53:50|175905.4|175815.4|175904.5|175814.5|175909.5|175819.5|175902.7|175812.7|29
1729482840000|2024-10-21 03:54:00|175904.3|175814.3|175904.5|175814.5|175908.1|175818.1|175903.1|175813.1|22
1729482850000|2024-10-21 03:54:10|175906.9|175816.9|175903.4|175813.4|175908.3|175818.3|175902.2|175812.2|10
1729482860000|2024-10-21 03:54:20|175901.9|175811.9|175905.7|175815.7|175906.3|175816.3|175898.3|175808.3|12
1729482870000|2024-10-21 03:54:30|175903.7|175813.7|175902.6|175812.6|175905.3|175815.3|175901.6|175811.6|12
1729482880000|2024-10-21 03:54:40|175901.6|175811.6|175901.2|175811.2|175901.6|175811.6|175900|175810|3
1729482890000|2024-10-21 03:54:50|175901|175811|175901.1|175811.1|175905.5|175815.5|175899.5|175809.5|16
1729482900000|2024-10-21 03:55:00|175897.8|175807.8|175900.1|175810.1|175907.3|175817.3|175895.5|175805.5|16
1729482910000|2024-10-21 03:55:10|175901.3|175811.3|175900.1|175810.1|175903|175813|175897.1|175807.1|23
1729482920000|2024-10-21 03:55:20|175902.1|175812.1|175902.6|175812.6|175902.6|175812.6|175899.6|175809.6|7
1729482930000|2024-10-21 03:55:30|175902.3|175812.3|175902.6|175812.6|175902.9|175812.9|175902.3|175812.3|4
1729482940000|2024-10-21 03:55:40|175904.7|175814.7|175902.1|175812.1|175906.1|175816.1|175900.1|175810.1|16
1729482950000|2024-10-21 03:55:50|175900.5|175810.5|175902.3|175812.3|175905.6|175815.6|175898.3|175808.3|13
1729482960000|2024-10-21 03:56:00|175900.9|175810.9|175900.9|175810.9|175900.9|175810.9|175900.9|175810.9|1
1729482970000|2024-10-21 03:56:10|175901|175811|175902.6|175812.6|175907.6|175817.6|175901|175811|9
1729482980000|2024-10-21 03:56:20|175901.4|175811.4|175899.9|175809.9|175905.7|175815.7|175899.9|175809.9|11
1729482990000|2024-10-21 03:56:30|175898.4|175808.4|175901.9|175811.9|175905.4|175815.4|175898.4|175808.4|15
1729483000000|2024-10-21 03:56:40|175901.8|175811.8|175902.1|175812.1|175912.9|175822.9|175901.6|175811.6|13
1729483010000|2024-10-21 03:56:50|175903.9|175813.9|175904.4|175814.4|175909|175819|175900.8|175810.8|15
1729483020000|2024-10-21 03:57:00|175904.5|175814.5|175921.7|175831.7|175921.7|175831.7|175902.6|175812.6|13
1729483030000|2024-10-21 03:57:10|175920.5|175830.5|175916|175826|175920.5|175830.5|175914.6|175824.6|4
1729483040000|2024-10-21 03:57:20|175915.8|175825.8|175915.1|175825.1|175916.3|175826.3|175914.7|175824.7|5
1729483050000|2024-10-21 03:57:30|175911.3|175821.3|175916|175826|175918.6|175828.6|175910.3|175820.3|4
1729483070000|2024-10-21 03:57:50|175913.6|175823.6|175909.7|175819.7|175914.6|175824.6|175909.7|175819.7|10
1729483080000|2024-10-21 03:58:00|175909.6|175819.6|175911.5|175821.5|175914.9|175824.9|175905.1|175815.1|15
1729483090000|2024-10-21 03:58:10|175910.4|175820.4|175907.9|175817.9|175914.7|175824.7|175906.2|175816.2|15
1729483100000|2024-10-21 03:58:20|175906.7|175816.7|175906.7|175816.7|175906.7|175816.7|175906.6|175816.6|3
1729483110000|2024-10-21 03:58:30|175906.6|175816.6|175906.7|175816.7|175906.7|175816.7|175906.6|175816.6|2
1729483120000|2024-10-21 03:58:40|175906.5|175816.5|175910.1|175820.1|175911.3|175821.3|175906.4|175816.4|6
1729483130000|2024-10-21 03:58:50|175912.6|175822.6|175910.6|175820.6|175914.9|175824.9|175909.1|175819.1|15
1729483140000|2024-10-21 03:59:00|175911.8|175821.8|175909.2|175819.2|175916.9|175826.9|175907|175817|25
1729483150000|2024-10-21 03:59:10|175914.5|175824.5|175912.1|175822.1|175914.7|175824.7|175906.4|175816.4|27
1729483160000|2024-10-21 03:59:20|175909.7|175819.7|175912.2|175822.2|175914.5|175824.5|175906.4|175816.4|27
1729483170000|2024-10-21 03:59:30|175911.2|175821.2|175916.4|175826.4|175916.4|175826.4|175909.7|175819.7|12
1729483180000|2024-10-21 03:59:40|175918|175828|175918|175828|175918|175828|175918|175828|1
1729483190000|2024-10-21 03:59:50|175919.6|175829.6|175918.1|175828.1|175919.6|175829.6|175918.1|175828.1|3
1729483200000|2024-10-21 04:00:00|175914.3|175824.3|175916.1|175826.1|175917.2|175827.2|175911.3|175821.3|18
1729483210000|2024-10-21 04:00:10|175917.9|175827.9|175916.9|175826.9|175921.5|175831.5|175916.9|175826.9|10
1729483220000|2024-10-21 04:00:20|175916.7|175826.7|175916.9|175826.9|175916.9|175826.9|175916.7|175826.7|2
1729483230000|2024-10-21 04:00:30|175916.8|175826.8|175920.5|175830.5|175923.9|175833.9|175916.8|175826.8|7
1729483240000|2024-10-21 04:00:40|175918.2|175828.2|175915.1|175825.1|175918.8|175828.8|175912.6|175822.6|10
1729483250000|2024-10-21 04:00:50|175914.2|175824.2|175917.1|175827.1|175920.4|175830.4|175914.2|175824.2|4
1729483260000|2024-10-21 04:01:00|175917.3|175827.3|175912.1|175822.1|175917.3|175827.3|175910.9|175820.9|9
1729483270000|2024-10-21 04:01:10|175914.7|175824.7|175914.9|175824.9|175917.9|175827.9|175911.9|175821.9|7
1729483280000|2024-10-21 04:01:20|175915.5|175825.5|175913.4|175823.4|175915.5|175825.5|175910|175820|11
1729483290000|2024-10-21 04:01:30|175912|175822|175913.6|175823.6|175914.9|175824.9|175911.2|175821.2|8
1729483300000|2024-10-21 04:01:40|175912|175822|175915.7|175825.7|175915.7|175825.7|175910.4|175820.4|14
1729483310000|2024-10-21 04:01:50|175915.6|175825.6|175915.7|175825.7|175915.7|175825.7|175915.6|175825.6|2
1729483320000|2024-10-21 04:02:00|175915.6|175825.6|175919.1|175829.1|175919.2|175829.2|175915.6|175825.6|6
1729483330000|2024-10-21 04:02:10|175919.7|175829.7|175918.6|175828.6|175919.7|175829.7|175918.6|175828.6|2
1729483340000|2024-10-21 04:02:20|175917.8|175827.8|175919.8|175829.8|175924.2|175834.2|175913.7|175823.7|16
1729483350000|2024-10-21 04:02:30|175919|175829|175919|175829|175919|175829|175918.8|175828.8|3
1729483360000|2024-10-21 04:02:40|175919.2|175829.2|175921.1|175831.1|175924.6|175834.6|175919.2|175829.2|9
1729483370000|2024-10-21 04:02:50|175920.9|175830.9|175921.1|175831.1|175921.1|175831.1|175920.9|175830.9|2
1729483380000|2024-10-21 04:03:00|175923.6|175833.6|175960.5|175870.5|175982.8|175892.8|175923.6|175833.6|8
1729483400000|2024-10-21 04:03:20|175960.4|175870.4|175957.1|175867.1|175960.4|175870.4|175955.9|175865.9|12
1729483410000|2024-10-21 04:03:30|175954.3|175864.3|175953.1|175863.1|175954.3|175864.3|175953.1|175863.1|2
1729483420000|2024-10-21 04:03:40|175953|175863|175961.7|175871.7|175963|175873|175953|175863|4
1729483440000|2024-10-21 04:04:00|175960.1|175870.1|175960.9|175870.9|175966.1|175876.1|175959.4|175869.4|9
1729483450000|2024-10-21 04:04:10|175961.8|175871.8|175964.1|175874.1|175964.1|175874.1|175961|175871|4
1729483460000|2024-10-21 04:04:20|175961.7|175871.7|175961.4|175871.4|175961.7|175871.7|175961.3|175871.3|4
1729483470000|2024-10-21 04:04:30|175962.1|175872.1|175962.1|175872.1|175962.1|175872.1|175962.1|175872.1|1
1729483480000|2024-10-21 04:04:40|175959.3|175869.3|175959.6|175869.6|175961.2|175871.2|175954.8|175864.8|18
1729483490000|2024-10-21 04:04:50|175959.5|175869.5|175959.6|175869.6|175959.6|175869.6|175959.5|175869.5|2
1729483500000|2024-10-21 04:05:00|175957.2|175867.2|175955.3|175865.3|175957.2|175867.2|175955.3|175865.3|2
1729483510000|2024-10-21 04:05:10|175955.1|175865.1|175955.1|175865.1|175955.1|175865.1|175955.1|175865.1|1
1729483520000|2024-10-21 04:05:20|175952.6|175862.6|175951.7|175861.7|175959.4|175869.4|175951.7|175861.7|6
1729483530000|2024-10-21 04:05:30|175950.9|175860.9|175949.3|175859.3|175952.5|175862.5|175947.1|175857.1|11
1729483540000|2024-10-21 04:05:40|175952.1|175862.1|175949.2|175859.2|175952.1|175862.1|175949.2|175859.2|8
1729483550000|2024-10-21 04:05:50|175951.4|175861.4|175993.1|175903.1|176001.2|175911.2|175951.4|175861.4|9
1729483560000|2024-10-21 04:06:00|175996.9|175906.9|176002.1|175912.1|176002.1|175912.1|175996.9|175906.9|3
1729483570000|2024-10-21 04:06:10|176000.5|175910.5|176000.4|175910.4|176000.5|175910.5|176000.4|175910.4|2
1729483580000|2024-10-21 04:06:20|176000.5|175910.5|176008.4|175918.4|176008.4|175918.4|175996.7|175906.7|6
1729483590000|2024-10-21 04:06:30|176009.4|175919.4|176005.4|175915.4|176009.4|175919.4|176005.3|175915.3|3
1729483600000|2024-10-21 04:06:40|176006|175916|176006|175916|176006|175916|176006|175916|1
1729483610000|2024-10-21 04:06:50|176002|175912|175991.4|175901.4|176002|175912|175985.6|175895.6|9
1729483620000|2024-10-21 04:07:00|175988.8|175898.8|175986.2|175896.2|175990.3|175900.3|175982.9|175892.9|13
1729483630000|2024-10-21 04:07:10|175987.2|175897.2|175984.6|175894.6|175988.1|175898.1|175982.7|175892.7|10
1729483640000|2024-10-21 04:07:20|175986.3|175896.3|175983.2|175893.2|175986.3|175896.3|175980.3|175890.3|14
1729483650000|2024-10-21 04:07:30|175985.1|175895.1|175981.5|175891.5|175985.1|175895.1|175978.6|175888.6|8
1729483660000|2024-10-21 04:07:40|175983.8|175893.8|175985.3|175895.3|175988.1|175898.1|175983.7|175893.7|6
1729483670000|2024-10-21 04:07:50|175985.2|175895.2|175982.3|175892.3|175988.6|175898.6|175981.3|175891.3|21
1729483680000|2024-10-21 04:08:00|175983.9|175893.9|175983|175893|175987.7|175897.7|175980|175890|24
1729483690000|2024-10-21 04:08:10|175980.9|175890.9|175983.2|175893.2|175986.2|175896.2|175979.7|175889.7|15
1729483700000|2024-10-21 04:08:20|175982.2|175892.2|175982.8|175892.8|175984.3|175894.3|175978.3|175888.3|31
1729483710000|2024-10-21 04:08:30|175981.4|175891.4|175982.7|175892.7|175985.1|175895.1|175980.3|175890.3|25
1729483720000|2024-10-21 04:08:40|175984.3|175894.3|175985.9|175895.9|175986.2|175896.2|175980.8|175890.8|26
1729483730000|2024-10-21 04:08:50|175986|175896|175987.8|175897.8|175990.5|175900.5|175984.5|175894.5|20
1729483740000|2024-10-21 04:09:00|175986.2|175896.2|175988.6|175898.6|175990.8|175900.8|175986.2|175896.2|17
1729483750000|2024-10-21 04:09:10|175987.4|175897.4|175992.5|175902.5|175997.4|175907.4|175987.4|175897.4|9
1729483760000|2024-10-21 04:09:20|175994.4|175904.4|175995.4|175905.4|175995.5|175905.5|175992.6|175902.6|6
1729483770000|2024-10-21 04:09:30|175994.8|175904.8|175993.8|175903.8|175996.8|175906.8|175993|175903|10
1729483780000|2024-10-21 04:09:40|175991|175901|175991.3|175901.3|175994.1|175904.1|175989.8|175899.8|13
1729483790000|2024-10-21 04:09:50|175993.5|175903.5|175992.4|175902.4|175995.9|175905.9|175990|175900|14
1729483800000|2024-10-21 04:10:00|175994.5|175904.5|175987.5|175897.5|175998.3|175908.3|175987.5|175897.5|21
1729483810000|2024-10-21 04:10:10|175987.9|175897.9|175994.2|175904.2|175994.6|175904.6|175987.9|175897.9|22
1729483820000|2024-10-21 04:10:20|175992|175902|175992.8|175902.8|175996.1|175906.1|175990.5|175900.5|20
1729483830000|2024-10-21 04:10:30|175997|175907|175992.7|175902.7|175997.5|175907.5|175991|175901|25
1729483840000|2024-10-21 04:10:40|175991.5|175901.5|175991.1|175901.1|175995.7|175905.7|175989.1|175899.1|18
1729483850000|2024-10-21 04:10:50|175988.3|175898.3|175989.3|175899.3|175993.1|175903.1|175988.3|175898.3|6
1729483860000|2024-10-21 04:11:00|175991.1|175901.1|175989.2|175899.2|175995.2|175905.2|175987.6|175897.6|17
1729483870000|2024-10-21 04:11:10|175992.8|175902.8|175989.4|175899.4|175994.8|175904.8|175988|175898|21
1729483880000|2024-10-21 04:11:20|175992.4|175902.4|175996.3|175906.3|175996.3|175906.3|175989.4|175899.4|23
1729483890000|2024-10-21 04:11:30|175997.5|175907.5|175988.6|175898.6|175998.3|175908.3|175987|175897|21
1729483900000|2024-10-21 04:11:40|175989|175899|175985.2|175895.2|175990.7|175900.7|175984.9|175894.9|15
1729483910000|2024-10-21 04:11:50|175985.3|175895.3|175983.9|175893.9|175985.3|175895.3|175983.9|175893.9|4
1729483920000|2024-10-21 04:12:00|175982.2|175892.2|175982.4|175892.4|175987.7|175897.7|175978.8|175888.8|22
1729483930000|2024-10-21 04:12:10|175983.8|175893.8|175982|175892|175985.2|175895.2|175979.2|175889.2|18
1729483940000|2024-10-21 04:12:20|175982.9|175892.9|175981.6|175891.6|175983|175893|175978.9|175888.9|16
1729483950000|2024-10-21 04:12:30|175978.6|175888.6|175974.7|175884.7|175982.7|175892.7|175974.7|175884.7|16
1729483960000|2024-10-21 04:12:40|175977.5|175887.5|175977.3|175887.3|175980.4|175890.4|175971.7|175881.7|11
1729483980000|2024-10-21 04:13:00|175978.3|175888.3|175978.3|175888.3|175978.3|175888.3|175978.3|175888.3|1
1729483990000|2024-10-21 04:13:10|175974.6|175884.6|175978.1|175888.1|175978.1|175888.1|175974.6|175884.6|5
1729484000000|2024-10-21 04:13:20|175979.6|175889.6|175976.1|175886.1|175979.6|175889.6|175970.6|175880.6|9
1729484010000|2024-10-21 04:13:30|175976.2|175886.2|175981.4|175891.4|175984.4|175894.4|175971.5|175881.5|15
1729484020000|2024-10-21 04:13:40|175983.8|175893.8|175979.7|175889.7|175983.8|175893.8|175976.6|175886.6|10
1729484030000|2024-10-21 04:13:50|175977.7|175887.7|175978.4|175888.4|175980.5|175890.5|175977.5|175887.5|5
1729484040000|2024-10-21 04:14:00|175978.1|175888.1|175977.7|175887.7|175979.8|175889.8|175973.6|175883.6|7
1729484050000|2024-10-21 04:14:10|175974.8|175884.8|175974.9|175884.9|175974.9|175884.9|175974.8|175884.8|2
1729484060000|2024-10-21 04:14:20|175975|175885|175975|175885|175975|175885|175975|175885|1
1729484070000|2024-10-21 04:14:30|175995.9|175905.9|175989.3|175899.3|175995.9|175905.9|175988.5|175898.5|7
1729484080000|2024-10-21 04:14:40|175989.7|175899.7|175991.4|175901.4|175991.4|175901.4|175985.1|175895.1|8
1729484090000|2024-10-21 04:14:50|175994.7|175904.7|175991.1|175901.1|175994.9|175904.9|175986.3|175896.3|8
1729484100000|2024-10-21 04:15:00|175991|175901|175989|175899|175994.1|175904.1|175986.2|175896.2|22
1729484110000|2024-10-21 04:15:10|175995.2|175905.2|175990.8|175900.8|175995.2|175905.2|175987.1|175897.1|26
1729484120000|2024-10-21 04:15:20|175994.8|175904.8|175989.4|175899.4|175994.8|175904.8|175987.2|175897.2|17
1729484130000|2024-10-21 04:15:30|175992.8|175902.8|175990|175900|175993.2|175903.2|175985.1|175895.1|17
1729484140000|2024-10-21 04:15:40|175986.4|175896.4|175986.5|175896.5|175991.9|175901.9|175983.4|175893.4|22
1729484150000|2024-10-21 04:15:50|175985.3|175895.3|175989.1|175899.1|175990.8|175900.8|175985.3|175895.3|9
1729484160000|2024-10-21 04:16:00|175988.1|175898.1|175988.9|175898.9|175990.3|175900.3|175988.1|175898.1|3
1729484170000|2024-10-21 04:16:10|175990.9|175900.9|175990.5|175900.5|175990.9|175900.9|175988.1|175898.1|9
1729484180000|2024-10-21 04:16:20|175994|175904|175987.9|175897.9|175994|175904|175985.2|175895.2|14
1729484190000|2024-10-21 04:16:30|175984.7|175894.7|175985.1|175895.1|175990|175900|175983.1|175893.1|21
1729484200000|2024-10-21 04:16:40|175983.5|175893.5|175984.9|175894.9|175986.7|175896.7|175978.1|175888.1|15
1729484210000|2024-10-21 04:16:50|175986|175896|175983.6|175893.6|175995.6|175905.6|175980.9|175890.9|23
1729484220000|2024-10-21 04:17:00|175984|175894|175983|175893|175989.9|175899.9|175980.6|175890.6|29
1729484230000|2024-10-21 04:17:10|175985.2|175895.2|175983|175893|175985.7|175895.7|175976.3|175886.3|22
1729484240000|2024-10-21 04:17:20|175979.6|175889.6|175981.2|175891.2|175985.6|175895.6|175978.8|175888.8|14
1729484250000|2024-10-21 04:17:30|175981|175891|175981.2|175891.2|175981.4|175891.4|175981|175891|4
1729484260000|2024-10-21 04:17:40|175977|175887|175980.2|175890.2|175982.8|175892.8|175977|175887|5
1729484270000|2024-10-21 04:17:50|175981.8|175891.8|175981|175891|175983.2|175893.2|175980.2|175890.2|10
1729484280000|2024-10-21 04:18:00|175981.5|175891.5|175980.3|175890.3|175983.5|175893.5|175979.1|175889.1|10
1729484290000|2024-10-21 04:18:10|175978.5|175888.5|175980.7|175890.7|175983.1|175893.1|175978.5|175888.5|8
1729484320000|2024-10-21 04:18:40|175982.1|175892.1|175989.7|175899.7|175989.7|175899.7|175982.1|175892.1|2
1729484340000|2024-10-21 04:19:00|175981.9|175891.9|175981.9|175891.9|175981.9|175891.9|175981.9|175891.9|1
1729484350000|2024-10-21 04:19:10|175984.5|175894.5|175986.6|175896.6|175995.5|175905.5|175983.3|175893.3|9
1729484360000|2024-10-21 04:19:20|175990|175900|175996.4|175906.4|175996.4|175906.4|175987.8|175897.8|13
1729484370000|2024-10-21 04:19:30|175996.5|175906.5|175994.6|175904.6|175996.5|175906.5|175990.6|175900.6|5
1729484380000|2024-10-21 04:19:40|175995|175905|175994.7|175904.7|175996.8|175906.8|175991.9|175901.9|13
1729484390000|2024-10-21 04:19:50|175992.4|175902.4|175995.3|175905.3|175995.3|175905.3|175991.9|175901.9|6
1729484400000|2024-10-21 04:20:00|175997.8|175907.8|175994|175904|175997.8|175907.8|175989.4|175899.4|15
1729484410000|2024-10-21 04:20:10|175991.9|175901.9|175994.2|175904.2|175997.1|175907.1|175991.3|175901.3|11
1729484420000|2024-10-21 04:20:20|175994.3|175904.3|175990.5|175900.5|175994.3|175904.3|175990.5|175900.5|5
1729484430000|2024-10-21 04:20:30|175991.5|175901.5|175992|175902|175995.3|175905.3|175986.9|175896.9|22
1729484440000|2024-10-21 04:20:40|175988.3|175898.3|175991.9|175901.9|175995|175905|175988.3|175898.3|23
1729484450000|2024-10-21 04:20:50|175990.5|175900.5|175989.6|175899.6|175993.1|175903.1|175989|175899|14
1729484460000|2024-10-21 04:21:00|175991.2|175901.2|175990.1|175900.1|175992.2|175902.2|175987.5|175897.5|14
1729484470000|2024-10-21 04:21:10|175990.5|175900.5|175988.3|175898.3|175992.2|175902.2|175984.9|175894.9|18
1729484480000|2024-10-21 04:21:20|175988.2|175898.2|176000.1|175910.1|176000.1|175910.1|175988.2|175898.2|7
1729484490000|2024-10-21 04:21:30|176000.2|175910.2|175997.6|175907.6|176000.2|175910.2|175997.6|175907.6|4
1729484500000|2024-10-21 04:21:40|175997.9|175907.9|176000.2|175910.2|176000.2|175910.2|175997.3|175907.3|4
1729484510000|2024-10-21 04:21:50|175999|175909|176003.7|175913.7|176007.2|175917.2|175999|175909|8
1729484520000|2024-10-21 04:22:00|176003.8|175913.8|176003.8|175913.8|176003.8|175913.8|176003.8|175913.8|1
1729484530000|2024-10-21 04:22:10|176002.2|175912.2|175998.2|175908.2|176002.2|175912.2|175996.6|175906.6|3
1729484540000|2024-10-21 04:22:20|175997|175907|175997|175907|175998.2|175908.2|175997|175907|3
1729484550000|2024-10-21 04:22:30|175998.1|175908.1|175999.4|175909.4|176008.1|175918.1|175997.9|175907.9|8
1729484560000|2024-10-21 04:22:40|175999.3|175909.3|176001.5|175911.5|176001.5|175911.5|175997.8|175907.8|3
1729484570000|2024-10-21 04:22:50|176002|175912|175993.1|175903.1|176002|175912|175991.9|175901.9|7
1729484580000|2024-10-21 04:23:00|175995.6|175905.6|175995.5|175905.5|175999.9|175909.9|175993.7|175903.7|15
1729484590000|2024-10-21 04:23:10|175995.6|175905.6|175996|175906|175996.8|175906.8|175991.2|175901.2|23
1729484600000|2024-10-21 04:23:20|175993.2|175903.2|175992.2|175902.2|175995.8|175905.8|175988.9|175898.9|19
1729484610000|2024-10-21 04:23:30|175989.8|175899.8|175991.6|175901.6|175994.3|175904.3|175989.1|175899.1|13
1729484620000|2024-10-21 04:23:40|175992.1|175902.1|175988.6|175898.6|175992.1|175902.1|175985.2|175895.2|9
1729484630000|2024-10-21 04:23:50|175986.8|175896.8|175987.8|175897.8|175989.4|175899.4|175984.3|175894.3|13
1729484640000|2024-10-21 04:24:00|175990.4|175900.4|175987.8|175897.8|175990.4|175900.4|175984.6|175894.6|9
1729484650000|2024-10-21 04:24:10|175987|175897|176000.4|175910.4|176001.4|175911.4|175986.1|175896.1|14
1729484660000|2024-10-21 04:24:20|175998.1|175908.1|175998.1|175908.1|175998.1|175908.1|175998.1|175908.1|1
1729484670000|2024-10-21 04:24:30|175999.8|175909.8|175999.1|175909.1|176003|175913|175996.9|175906.9|14
1729484680000|2024-10-21 04:24:40|175999.3|175909.3|175998.3|175908.3|176002.7|175912.7|175996|175906|5
1729484690000|2024-10-21 04:24:50|175998.5|175908.5|175997.9|175907.9|175998.5|175908.5|175996.7|175906.7|4
1729484700000|2024-10-21 04:25:00|175998.1|175908.1|175997.7|175907.7|175999.3|175909.3|175991.7|175901.7|17
1729484710000|2024-10-21 04:25:10|175998.7|175908.7|175996.7|175906.7|175998.7|175908.7|175993.5|175903.5|11
1729484720000|2024-10-21 04:25:20|175995.8|175905.8|175994.4|175904.4|175996.8|175906.8|175990.5|175900.5|12
1729484730000|2024-10-21 04:25:30|175992|175902|175998.8|175908.8|175998.9|175908.9|175992|175902|18
1729484740000|2024-10-21 04:25:40|176000|175910|175995.7|175905.7|176000.2|175910.2|175995.7|175905.7|7
1729484750000|2024-10-21 04:25:50|175997.8|175907.8|175997.5|175907.5|175997.8|175907.8|175995.3|175905.3|3
1729484760000|2024-10-21 04:26:00|175993.5|175903.5|175997|175907|175998.3|175908.3|175990.3|175900.3|18
1729484770000|2024-10-21 04:26:10|175993.9|175903.9|175995.8|175905.8|176000.6|175910.6|175986|175896|23
1729484780000|2024-10-21 04:26:20|175993.4|175903.4|175992.1|175902.1|175998.6|175908.6|175991.4|175901.4|20
1729484790000|2024-10-21 04:26:30|175994.3|175904.3|175995.4|175905.4|175998.2|175908.2|175990.1|175900.1|22
1729484800000|2024-10-21 04:26:40|175997.6|175907.6|175996.6|175906.6|176000.8|175910.8|175995.1|175905.1|7
1729484810000|2024-10-21 04:26:50|175995.3|175905.3|175997.5|175907.5|175999|175909|175993.7|175903.7|6
1729484820000|2024-10-21 04:27:00|176000.9|175910.9|175996.8|175906.8|176001.6|175911.6|175991.7|175901.7|20
1729484840000|2024-10-21 04:27:20|175994.6|175904.6|175994.2|175904.2|175999.3|175909.3|175989.7|175899.7|19
1729484850000|2024-10-21 04:27:30|175992.8|175902.8|175995.7|175905.7|175996.4|175906.4|175991.3|175901.3|20
1729484860000|2024-10-21 04:27:40|176003.3|175913.3|175998.1|175908.1|176003.3|175913.3|175998.1|175908.1|5
1729484870000|2024-10-21 04:27:50|176002.1|175912.1|176003.3|175913.3|176003.3|175913.3|176002.1|175912.1|2
1729484880000|2024-10-21 04:28:00|176003.4|175913.4|175985.1|175895.1|176003.4|175913.4|175984.3|175894.3|4
1729484890000|2024-10-21 04:28:10|175981.5|175891.5|175986.8|175896.8|175991.6|175901.6|175981.5|175891.5|11
1729484900000|2024-10-21 04:28:20|175985.8|175895.8|175984.2|175894.2|175990.2|175900.2|175982|175892|18
1729484910000|2024-10-21 04:28:30|175984.7|175894.7|175983.5|175893.5|175988.1|175898.1|175981.1|175891.1|10
1729484920000|2024-10-21 04:28:40|175985.4|175895.4|175985.7|175895.7|175989.6|175899.6|175984.1|175894.1|7
1729484930000|2024-10-21 04:28:50|175988|175898|175995.7|175905.7|175995.7|175905.7|175978.7|175888.7|26
1729484940000|2024-10-21 04:29:00|175996.9|175906.9|176001.3|175911.3|176007.2|175917.2|175996.9|175906.9|6
1729484950000|2024-10-21 04:29:10|175999|175909|176000.2|175910.2|176000.2|175910.2|175999|175909|2
1729484960000|2024-10-21 04:29:20|176000.3|175910.3|175997|175907|176000.4|175910.4|175996.6|175906.6|7
1729484970000|2024-10-21 04:29:30|175998.8|175908.8|175998.9|175908.9|176000.5|175910.5|175998.8|175908.8|4
1729485000000|2024-10-21 04:30:00|175999.5|175909.5|175998.3|175908.3|176001.1|175911.1|175994.7|175904.7|11
1729485010000|2024-10-21 04:30:10|176000.7|175910.7|176001.7|175911.7|176001.7|175911.7|175998.3|175908.3|5
1729485020000|2024-10-21 04:30:20|176001.5|175911.5|175994.2|175904.2|176001.5|175911.5|175993.8|175903.8|5
1729485030000|2024-10-21 04:30:30|175995.6|175905.6|175995.1|175905.1|176004.7|175914.7|175994.4|175904.4|15
1729485040000|2024-10-21 04:30:40|175993.6|175903.6|175997.4|175907.4|175997.8|175907.8|175990.7|175900.7|14
1729485050000|2024-10-21 04:30:50|175997.6|175907.6|175997|175907|175999.3|175909.3|175995.6|175905.6|7
1729485060000|2024-10-21 04:31:00|175995.8|175905.8|176000.6|175910.6|176001.6|175911.6|175995.8|175905.8|11
1729485070000|2024-10-21 04:31:10|175997|175907|175997|175907|175997|175907|175997|175907|1
1729485080000|2024-10-21 04:31:20|175999.2|175909.2|176003.3|175913.3|176004.8|175914.8|175999.2|175909.2|4
1729485090000|2024-10-21 04:31:30|176001.2|175911.2|176000.5|175910.5|176001.2|175911.2|176000.5|175910.5|2
1729485100000|2024-10-21 04:31:40|175997.2|175907.2|175995.1|175905.1|176001.5|175911.5|175993.7|175903.7|26
1729485110000|2024-10-21 04:31:50|175998.2|175908.2|175999.1|175909.1|176001.2|175911.2|175995.8|175905.8|18
1729485120000|2024-10-21 04:32:00|175996.7|175906.7|175996.5|175906.5|176002.6|175912.6|175993.2|175903.2|24
1729485130000|2024-10-21 04:32:10|175998.1|175908.1|175995.4|175905.4|176000.1|175910.1|175991.9|175901.9|29
1729485140000|2024-10-21 04:32:20|175994|175904|175993.7|175903.7|175999.2|175909.2|175992|175902|32
1729485150000|2024-10-21 04:32:30|175997.3|175907.3|175994.6|175904.6|175999.8|175909.8|175990|175900|25
1729485160000|2024-10-21 04:32:40|175994|175904|175997|175907|175997|175907|175990.4|175900.4|13
1729485170000|2024-10-21 04:32:50|175996.4|175906.4|175993.2|175903.2|175999.1|175909.1|175991.2|175901.2|19
1729485180000|2024-10-21 04:33:00|175997.2|175907.2|175998.2|175908.2|175998.2|175908.2|175991.7|175901.7|18
1729485190000|2024-10-21 04:33:10|175990.7|175900.7|175991.9|175901.9|175998.7|175908.7|175989.6|175899.6|16
1729485200000|2024-10-21 04:33:20|175994.9|175904.9|175996.2|175906.2|175997.2|175907.2|175990.6|175900.6|18
1729485210000|2024-10-21 04:33:30|175996.8|175906.8|175994.8|175904.8|176000|175910|175992.6|175902.6|25
1729485220000|2024-10-21 04:33:40|175996.4|175906.4|175993.8|175903.8|175996.4|175906.4|175993.2|175903.2|4
1729485230000|2024-10-21 04:33:50|175995.2|175905.2|175997.7|175907.7|175999|175909|175992.1|175902.1|14
1729485240000|2024-10-21 04:34:00|175996|175906|175997.6|175907.6|176000.5|175910.5|175992|175902|26
1729485250000|2024-10-21 04:34:10|175995|175905|175999.3|175909.3|176003.9|175913.9|175995|175905|18
1729485260000|2024-10-21 04:34:20|175999.4|175909.4|175999.5|175909.5|175999.6|175909.6|175999.4|175909.4|3
1729485270000|2024-10-21 04:34:30|176000.4|175910.4|176001.9|175911.9|176002|175912|176000.4|175910.4|4
1729485290000|2024-10-21 04:34:50|176004.3|175914.3|175998.4|175908.4|176004.3|175914.3|175991.2|175901.2|12
1729485300000|2024-10-21 04:35:00|176055.1|175965.1|176052.4|175962.4|176055.1|175965.1|176052.4|175962.4|3
1729485310000|2024-10-21 04:35:10|176050.6|175960.6|176082.7|175992.7|176085.3|175995.3|176050.6|175960.6|11
1729485320000|2024-10-21 04:35:20|176083.5|175993.5|176087.7|175997.7|176087.7|175997.7|176083.5|175993.5|3
1729485330000|2024-10-21 04:35:30|176087.5|175997.5|176085.6|175995.6|176087.5|175997.5|176085.5|175995.5|4
1729485340000|2024-10-21 04:35:40|176085.5|175995.5|176089.2|175999.2|176089.2|175999.2|176085.5|175995.5|4
1729485350000|2024-10-21 04:35:50|176090.6|176000.6|176108.1|176018.1|176111.2|176021.2|176089.1|175999.1|13
1729485360000|2024-10-21 04:36:00|176108|176018|176112.3|176022.3|176112.5|176022.5|176107.9|176017.9|6
1729485370000|2024-10-21 04:36:10|176112.4|176022.4|176112.6|176022.6|176112.9|176022.9|176112.4|176022.4|4
1729485390000|2024-10-21 04:36:30|176113.2|176023.2|176113.2|176023.2|176113.2|176023.2|176113.2|176023.2|1
1729485400000|2024-10-21 04:36:40|176113.3|176023.3|176113.3|176023.3|176113.3|176023.3|176113.3|176023.3|1
1729485410000|2024-10-21 04:36:50|176115|176025|176113.2|176023.2|176115|176025|176113.2|176023.2|2
1729485420000|2024-10-21 04:37:00|176115.1|176025.1|176115.4|176025.4|176116.2|176026.2|176102.1|176012.1|14
1729485440000|2024-10-21 04:37:20|176115.3|176025.3|176115.4|176025.4|176115.4|176025.4|176115.3|176025.3|2
1729485450000|2024-10-21 04:37:30|176115.5|176025.5|176136|176046|176139.2|176049.2|176112.2|176022.2|7
1729485460000|2024-10-21 04:37:40|176137.1|176047.1|176139.1|176049.1|176139.1|176049.1|176136.8|176046.8|5
1729485470000|2024-10-21 04:37:50|176138.5|176048.5|176127.9|176037.9|176138.5|176048.5|176125.9|176035.9|13
1729485480000|2024-10-21 04:38:00|176132.5|176042.5|176133.4|176043.4|176139.3|176049.3|176131.1|176041.1|11
1729485490000|2024-10-21 04:38:10|176134.2|176044.2|176139.1|176049.1|176141.4|176051.4|176131.5|176041.5|20
1729485500000|2024-10-21 04:38:20|176135.3|176045.3|176132.1|176042.1|176135.5|176045.5|176127.9|176037.9|9
1729485510000|2024-10-21 04:38:30|176134.1|176044.1|176131|176041|176135.7|176045.7|176122.5|176032.5|15
1729485520000|2024-10-21 04:38:40|176127.2|176037.2|176121.7|176031.7|176135.1|176045.1|176121.7|176031.7|8
1729485530000|2024-10-21 04:38:50|176122.5|176032.5|176122.5|176032.5|176122.9|176032.9|176122.5|176032.5|3
1729485560000|2024-10-21 04:39:20|176122.6|176032.6|176141.1|176051.1|176141.1|176051.1|176122.6|176032.6|20
1729485570000|2024-10-21 04:39:30|176136.6|176046.6|176137.7|176047.7|176144|176054|176129.3|176039.3|36
1729485580000|2024-10-21 04:39:40|176136.4|176046.4|176139.7|176049.7|176146.2|176056.2|176134.1|176044.1|35
1729485590000|2024-10-21 04:39:50|176140.9|176050.9|176141.9|176051.9|176144.9|176054.9|176132.9|176042.9|31
1729485600000|2024-10-21 04:40:00|176136.7|176046.7|176137.7|176047.7|176144.9|176054.9|176129.2|176039.2|35
1729485610000|2024-10-21 04:40:10|176141|176051|176140.4|176050.4|176145.2|176055.2|176135.6|176045.6|32
1729485620000|2024-10-21 04:40:20|176141.2|176051.2|176144.6|176054.6|176146.3|176056.3|176134.7|176044.7|30
1729485630000|2024-10-21 04:40:30|176137.6|176047.6|176141.7|176051.7|176143.6|176053.6|176135.1|176045.1|30
1729485640000|2024-10-21 04:40:40|176139.1|176049.1|176141.6|176051.6|176143.2|176053.2|176135.4|176045.4|35
1729485650000|2024-10-21 04:40:50|176139|176049|176143.6|176053.6|176146.1|176056.1|176134.4|176044.4|22
1729485660000|2024-10-21 04:41:00|176144.3|176054.3|176139.6|176049.6|176144.3|176054.3|176134|176044|21
1729485670000|2024-10-21 04:41:10|176135.2|176045.2|176136.6|176046.6|176141.6|176051.6|176135.2|176045.2|24
1729485680000|2024-10-21 04:41:20|176137.2|176047.2|176138.6|176048.6|176142|176052|176133.6|176043.6|20
1729485690000|2024-10-21 04:41:30|176136.6|176046.6|176139.1|176049.1|176143.1|176053.1|176134.9|176044.9|26
1729485700000|2024-10-21 04:41:40|176143.8|176053.8|176140|176050|176146.3|176056.3|176137.1|176047.1|21
1729485710000|2024-10-21 04:41:50|176139|176049|176137.1|176047.1|176143.7|176053.7|176133.7|176043.7|29
1729485720000|2024-10-21 04:42:00|176135.8|176045.8|176138.9|176048.9|176141.2|176051.2|176134.3|176044.3|18
1729485730000|2024-10-21 04:42:10|176136.8|176046.8|176138|176048|176139.6|176049.6|176130.8|176040.8|24
1729485740000|2024-10-21 04:42:20|176139.6|176049.6|176128.1|176038.1|176139.6|176049.6|176128|176038|8
1729485750000|2024-10-21 04:42:30|176128.2|176038.2|176128.2|176038.2|176128.2|176038.2|176128.2|176038.2|1
1729485760000|2024-10-21 04:42:40|176130.9|176040.9|176144.5|176054.5|176148.4|176058.4|176130.9|176040.9|3
1729485770000|2024-10-21 04:42:50|176145.1|176055.1|176149.1|176059.1|176153.5|176063.5|176140.9|176050.9|23
1729485780000|2024-10-21 04:43:00|176149.7|176059.7|176168.1|176078.1|176171|176081|176145|176055|21
1729485790000|2024-10-21 04:43:10|176184.2|176094.2|176194.9|176104.9|176195.5|176105.5|176184.2|176094.2|11
1729485800000|2024-10-21 04:43:20|176197.1|176107.1|176201|176111|176202.4|176112.4|176196.5|176106.5|16
1729485810000|2024-10-21 04:43:30|176204|176114|176204.1|176114.1|176208.6|176118.6|176198.7|176108.7|12
1729485820000|2024-10-21 04:43:40|176208.4|176118.4|176212.7|176122.7|176212.7|176122.7|176203.8|176113.8|11
1729485830000|2024-10-21 04:43:50|176212.3|176122.3|176211.6|176121.6|176212.3|176122.3|176211.6|176121.6|2
1729485840000|2024-10-21 04:44:00|176210.8|176120.8|176210.4|176120.4|176215.4|176125.4|176209.8|176119.8|6
1729485850000|2024-10-21 04:44:10|176210.1|176120.1|176208.6|176118.6|176210.4|176120.4|176205.1|176115.1|10
1729485860000|2024-10-21 04:44:20|176207.8|176117.8|176206|176116|176210.1|176120.1|176200.5|176110.5|26
1729485870000|2024-10-21 04:44:30|176207.6|176117.6|176204|176114|176208.6|176118.6|176202.7|176112.7|19
1729485880000|2024-10-21 04:44:40|176207|176117|176204|176114|176208.5|176118.5|176202.3|176112.3|32
1729485890000|2024-10-21 04:44:50|176203.4|176113.4|176198.1|176108.1|176206.9|176116.9|176198.1|176108.1|28
1729485900000|2024-10-21 04:45:00|176202.1|176112.1|176200.9|176110.9|176206.1|176116.1|176198.7|176108.7|24
1729485910000|2024-10-21 04:45:10|176196.5|176106.5|176201.4|176111.4|176203.1|176113.1|176196.5|176106.5|26
1729485920000|2024-10-21 04:45:20|176201.8|176111.8|176201.4|176111.4|176201.9|176111.9|176190.5|176100.5|30
1729485930000|2024-10-21 04:45:30|176198.4|176108.4|176201|176111|176204.5|176114.5|176194.6|176104.6|25
1729485940000|2024-10-21 04:45:40|176201.3|176111.3|176205|176115|176206.2|176116.2|176198|176108|23
1729485950000|2024-10-21 04:45:50|176205.2|176115.2|176204|176114|176205.2|176115.2|176196.9|176106.9|23
1729485960000|2024-10-21 04:46:00|176201.4|176111.4|176202.7|176112.7|176204.4|176114.4|176197.1|176107.1|20
1729485970000|2024-10-21 04:46:10|176200.7|176110.7|176199.4|176109.4|176202.5|176112.5|176195.6|176105.6|23
1729485980000|2024-10-21 04:46:20|176200.7|176110.7|176201.1|176111.1|176203.6|176113.6|176197.6|176107.6|22
1729485990000|2024-10-21 04:46:30|176202.7|176112.7|176198.8|176108.8|176203.9|176113.9|176196|176106|26
1729486000000|2024-10-21 04:46:40|176202.2|176112.2|176203.7|176113.7|176204.5|176114.5|176198.8|176108.8|23
1729486010000|2024-10-21 04:46:50|176202.3|176112.3|176199.7|176109.7|176204.7|176114.7|176198.8|176108.8|24
1729486020000|2024-10-21 04:47:00|176198.3|176108.3|176204.4|176114.4|176205.2|176115.2|176198.3|176108.3|27
1729486030000|2024-10-21 04:47:10|176201.4|176111.4|176203.8|176113.8|176205.5|176115.5|176197|176107|29
1729486040000|2024-10-21 04:47:20|176200.6|176110.6|176200.9|176110.9|176205.6|176115.6|176195.6|176105.6|27
1729486050000|2024-10-21 04:47:30|176202.4|176112.4|176204.2|176114.2|176204.6|176114.6|176198.4|176108.4|23
1729486060000|2024-10-21 04:47:40|176200.6|176110.6|176199.6|176109.6|176204.2|176114.2|176199.6|176109.6|23
1729486070000|2024-10-21 04:47:50|176201.4|176111.4|176202.8|176112.8|176205.9|176115.9|176199.8|176109.8|17
1729486080000|2024-10-21 04:48:00|176200.5|176110.5|176200.4|176110.4|176203.7|176113.7|176196.3|176106.3|26
1729486090000|2024-10-21 04:48:10|176203.4|176113.4|176204.2|176114.2|176204.2|176114.2|176196.4|176106.4|17
1729486100000|2024-10-21 04:48:20|176205.2|176115.2|176200.8|176110.8|176205.2|176115.2|176197|176107|14
1729486110000|2024-10-21 04:48:30|176202.5|176112.5|176200.8|176110.8|176202.5|176112.5|176192.5|176102.5|29
1729486120000|2024-10-21 04:48:40|176199.4|176109.4|176198.3|176108.3|176204.4|176114.4|176186.9|176096.9|14
1729486130000|2024-10-21 04:48:50|176199.1|176109.1|176201.2|176111.2|176202.7|176112.7|176198.8|176108.8|12
1729486140000|2024-10-21 04:49:00|176199.3|176109.3|176197.7|176107.7|176204.6|176114.6|176195.5|176105.5|8
1729486150000|2024-10-21 04:49:10|176198.9|176108.9|176200.5|176110.5|176200.5|176110.5|176194.5|176104.5|9
1729486160000|2024-10-21 04:49:20|176200.7|176110.7|176202.1|176112.1|176202.5|176112.5|176196.4|176106.4|19
1729486170000|2024-10-21 04:49:30|176200.5|176110.5|176203.7|176113.7|176206.9|176116.9|176197.5|176107.5|21
1729486180000|2024-10-21 04:49:40|176206.5|176116.5|176211.3|176121.3|176211.7|176121.7|176206.5|176116.5|10
1729486190000|2024-10-21 04:49:50|176212.9|176122.9|176214.1|176124.1|176215.7|176125.7|176210.5|176120.5|11
1729486200000|2024-10-21 04:50:00|176213.1|176123.1|176220.3|176130.3|176220.8|176130.8|176213.1|176123.1|27
1729486210000|2024-10-21 04:50:10|176220.5|176130.5|176219.7|176129.7|176220.6|176130.6|176216.3|176126.3|24
1729486220000|2024-10-21 04:50:20|176219.6|176129.6|176216.6|176126.6|176223.2|176133.2|176213.8|176123.8|18
1729486230000|2024-10-21 04:50:30|176220.6|176130.6|176220.9|176130.9|176223.1|176133.1|176205.4|176115.4|20
1729486240000|2024-10-21 04:50:40|176218.1|176128.1|176220.4|176130.4|176221.4|176131.4|176209.6|176119.6|21
1729486250000|2024-10-21 04:50:50|176219.2|176129.2|176224|176134|176225.1|176135.1|176216.5|176126.5|29
1729486260000|2024-10-21 04:51:00|176219.6|176129.6|176224.2|176134.2|176225.4|176135.4|176219.3|176129.3|22
1729486270000|2024-10-21 04:51:10|176224.8|176134.8|176220.8|176130.8|176225.1|176135.1|176219.7|176129.7|27
1729486280000|2024-10-21 04:51:20|176217.6|176127.6|176220.8|176130.8|176233|176143|176217.3|176127.3|26
1729486290000|2024-10-21 04:51:30|176224.8|176134.8|176220.5|176130.5|176224.8|176134.8|176215.3|176125.3|28
1729486300000|2024-10-21 04:51:40|176216.7|176126.7|176216.3|176126.3|176221.6|176131.6|176214.5|176124.5|29
1729486310000|2024-10-21 04:51:50|176219.1|176129.1|176217.8|176127.8|176223.2|176133.2|176216.5|176126.5|22
1729486320000|2024-10-21 04:52:00|176216.8|176126.8|176220.9|176130.9|176222.4|176132.4|176216.8|176126.8|24
1729486330000|2024-10-21 04:52:10|176218.5|176128.5|176219.7|176129.7|176222.6|176132.6|176217.4|176127.4|19
1729486340000|2024-10-21 04:52:20|176219.5|176129.5|176221.3|176131.3|176222.2|176132.2|176211.5|176121.5|24
1729486350000|2024-10-21 04:52:30|176220.1|176130.1|176218.8|176128.8|176222.6|176132.6|176217.6|176127.6|9
1729486360000|2024-10-21 04:52:40|176217.9|176127.9|176217.9|176127.9|176217.9|176127.9|176217.9|176127.9|1
1729486370000|2024-10-21 04:52:50|176217.8|176127.8|176215.9|176125.9|176223.1|176133.1|176214.1|176124.1|14
1729486380000|2024-10-21 04:53:00|176215.2|176125.2|176213.1|176123.1|176218.8|176128.8|176213|176123|10
1729486390000|2024-10-21 04:53:10|176216.1|176126.1|176279.1|176189.1|176289.6|176199.6|176216.1|176126.1|5
1729486400000|2024-10-21 04:53:20|176268.1|176178.1|176279.2|176189.2|176279.2|176189.2|176267|176177|25
1729486410000|2024-10-21 04:53:30|176282.2|176192.2|176289.5|176199.5|176292.7|176202.7|176279.1|176189.1|18
1729486420000|2024-10-21 04:53:40|176286.5|176196.5|176285.7|176195.7|176288.6|176198.6|176281.9|176191.9|11
1729486430000|2024-10-21 04:53:50|176284.7|176194.7|176289|176199|176289.7|176199.7|176284.7|176194.7|14
1729486440000|2024-10-21 04:54:00|176290.2|176200.2|176292.7|176202.7|176294.9|176204.9|176290.2|176200.2|16
1729486450000|2024-10-21 04:54:10|176294.7|176204.7|176294|176204|176295.3|176205.3|176289.8|176199.8|8
1729486460000|2024-10-21 04:54:20|176293.9|176203.9|176297.1|176207.1|176300.3|176210.3|176290.4|176200.4|22
1729486470000|2024-10-21 04:54:30|176295.1|176205.1|176295.7|176205.7|176299.8|176209.8|176292.9|176202.9|29
1729486480000|2024-10-21 04:54:40|176296.9|176206.9|176291.6|176201.6|176297.4|176207.4|176289.1|176199.1|30
1729486490000|2024-10-21 04:54:50|176290.8|176200.8|176292.2|176202.2|176294.3|176204.3|176287.2|176197.2|34
1729486500000|2024-10-21 04:55:00|176294.3|176204.3|176296.3|176206.3|176297.3|176207.3|176285.3|176195.3|32
1729486510000|2024-10-21 04:55:10|176293.5|176203.5|176296.6|176206.6|176298.8|176208.8|176292.8|176202.8|30
1729486520000|2024-10-21 04:55:20|176296.2|176206.2|176293.5|176203.5|176298.6|176208.6|176288.3|176198.3|26
1729486530000|2024-10-21 04:55:30|176293.1|176203.1|176288.6|176198.6|176295.2|176205.2|176287.1|176197.1|22
1729486540000|2024-10-21 04:55:40|176291.1|176201.1|176291|176201|176296.3|176206.3|176286.6|176196.6|20
1729486550000|2024-10-21 04:55:50|176294.4|176204.4|176287.9|176197.9|176296.7|176206.7|176287.9|176197.9|36
1729486560000|2024-10-21 04:56:00|176289.9|176199.9|176287.8|176197.8|176289.9|176199.9|176285.4|176195.4|13
1729486570000|2024-10-21 04:56:10|176290.2|176200.2|176282.4|176192.4|176293|176203|176280.4|176190.4|16
1729486580000|2024-10-21 04:56:20|176282.2|176192.2|176282.6|176192.6|176283.8|176193.8|176280.1|176190.1|14
1729486590000|2024-10-21 04:56:30|176282.9|176192.9|176280.5|176190.5|176282.9|176192.9|176280.5|176190.5|4
1729486600000|2024-10-21 04:56:40|176283.4|176193.4|176284.8|176194.8|176285.5|176195.5|176274.6|176184.6|17
1729486610000|2024-10-21 04:56:50|176286.4|176196.4|176286.1|176196.1|176291.3|176201.3|176283.2|176193.2|17
1729486620000|2024-10-21 04:57:00|176286.9|176196.9|176284.7|176194.7|176291.7|176201.7|176284|176194|20
1729486630000|2024-10-21 04:57:10|176284.9|176194.9|176286.8|176196.8|176289.7|176199.7|176282.4|176192.4|18
1729486640000|2024-10-21 04:57:20|176282.2|176192.2|176286.5|176196.5|176287.5|176197.5|176281.8|176191.8|17
1729486650000|2024-10-21 04:57:30|176286.4|176196.4|176280|176190|176286.4|176196.4|176274.6|176184.6|12
1729486660000|2024-10-21 04:57:40|176281.6|176191.6|176286.5|176196.5|176286.5|176196.5|176281.6|176191.6|7
1729486670000|2024-10-21 04:57:50|176287.5|176197.5|176287.4|176197.4|176287.7|176197.7|176283.3|176193.3|17
1729486680000|2024-10-21 04:58:00|176281.7|176191.7|176277.9|176187.9|176285|176195|176277.9|176187.9|12
1729486690000|2024-10-21 04:58:10|176278.9|176188.9|176256.8|176166.8|176278.9|176188.9|176242.7|176152.7|6
1729486700000|2024-10-21 04:58:20|176254.8|176164.8|176257.3|176167.3|176257.3|176167.3|176254.8|176164.8|2
1729486710000|2024-10-21 04:58:30|176258.1|176168.1|176247.8|176157.8|176259.3|176169.3|176229.5|176139.5|7
1729486720000|2024-10-21 04:58:40|176244.3|176154.3|176243|176153|176244.3|176154.3|176235.8|176145.8|6
1729486730000|2024-10-21 04:58:50|176244.8|176154.8|176244.8|176154.8|176244.8|176154.8|176244.8|176154.8|1
1729486740000|2024-10-21 04:59:00|176244.6|176154.6|176234.1|176144.1|176244.6|176154.6|176233.9|176143.9|5
1729486750000|2024-10-21 04:59:10|176237.7|176147.7|176236.2|176146.2|176237.7|176147.7|176234.8|176144.8|4
1729486760000|2024-10-21 04:59:20|176232.8|176142.8|176232.8|176142.8|176232.8|176142.8|176232.7|176142.7|3
1729486770000|2024-10-21 04:59:30|176235.4|176145.4|176248.2|176158.2|176254.8|176164.8|176235.4|176145.4|6
1729486780000|2024-10-21 04:59:40|176248|176158|176245.8|176155.8|176248|176158|176245.7|176155.7|3
1729486790000|2024-10-21 04:59:50|176238.6|176148.6|176233.6|176143.6|176238.6|176148.6|176233.6|176143.6|3
1729486800000|2024-10-21 05:00:00|176230.8|176140.8|176249.5|176159.5|176253.7|176163.7|176230.8|176140.8|6
1729486810000|2024-10-21 05:00:10|176253.9|176163.9|176252.2|176162.2|176256.6|176166.6|176252.2|176162.2|5
1729486820000|2024-10-21 05:00:20|176251.7|176161.7|176230.7|176140.7|176252.1|176162.1|176230.7|176140.7|7
1729486830000|2024-10-21 05:00:30|176233.8|176143.8|176243.7|176153.7|176256.8|176166.8|176233.8|176143.8|17
1729486840000|2024-10-21 05:00:40|176245.7|176155.7|176246.1|176156.1|176247.6|176157.6|176242.1|176152.1|13
1729486850000|2024-10-21 05:00:50|176243.6|176153.6|176230.1|176140.1|176243.6|176153.6|176228.1|176138.1|19
1729486860000|2024-10-21 05:01:00|176232|176142|176235.2|176145.2|176236|176146|176231.5|176141.5|8
1729486870000|2024-10-21 05:01:10|176240.4|176150.4|176241.9|176151.9|176245.1|176155.1|176240.4|176150.4|4
1729486880000|2024-10-21 05:01:20|176239.1|176149.1|176240|176150|176240.4|176150.4|176239.1|176149.1|4
1729486890000|2024-10-21 05:01:30|176239.3|176149.3|176243.8|176153.8|176244.4|176154.4|176239.3|176149.3|6
1729486900000|2024-10-21 05:01:40|176247.2|176157.2|176262.6|176172.6|176262.6|176172.6|176247.2|176157.2|11
1729486910000|2024-10-21 05:01:50|176282.6|176192.6|176276.7|176186.7|176287.2|176197.2|176274.9|176184.9|22
1729486920000|2024-10-21 05:02:00|176277.2|176187.2|176275.3|176185.3|176279.8|176189.8|176275|176185|19
1729486930000|2024-10-21 05:02:10|176274.6|176184.6|176279.6|176189.6|176281.8|176191.8|176270.8|176180.8|29
1729486940000|2024-10-21 05:02:20|176279.8|176189.8|176280.2|176190.2|176285.8|176195.8|176273.5|176183.5|34
1729486950000|2024-10-21 05:02:30|176278.2|176188.2|176276.7|176186.7|176279.8|176189.8|176270.7|176180.7|25
1729486960000|2024-10-21 05:02:40|176276.1|176186.1|176281.3|176191.3|176284.9|176194.9|176272.3|176182.3|22
1729486970000|2024-10-21 05:02:50|176279.9|176189.9|176266.7|176176.7|176279.9|176189.9|176266.4|176176.4|17
1729486980000|2024-10-21 05:03:00|176266.8|176176.8|176247.1|176157.1|176266.8|176176.8|176247.1|176157.1|5
1729486990000|2024-10-21 05:03:10|176249.9|176159.9|176249.8|176159.8|176249.9|176159.9|176248.8|176158.8|5
1729487000000|2024-10-21 05:03:20|176247|176157|176238.4|176148.4|176249.5|176159.5|176236.6|176146.6|17
1729487010000|2024-10-21 05:03:30|176243.7|176153.7|176248|176158|176258.9|176168.9|176242.7|176152.7|8
1729487020000|2024-10-21 05:03:40|176253.9|176163.9|176246.5|176156.5|176253.9|176163.9|176244.2|176154.2|16
1729487030000|2024-10-21 05:03:50|176247.9|176157.9|176237.9|176147.9|176247.9|176157.9|176237.9|176147.9|14
1729487040000|2024-10-21 05:04:00|176236.4|176146.4|176236.9|176146.9|176238.5|176148.5|176229.4|176139.4|10
1729487050000|2024-10-21 05:04:10|176237.9|176147.9|176241.5|176151.5|176241.5|176151.5|176236.8|176146.8|5
1729487060000|2024-10-21 05:04:20|176239|176149|176201.7|176111.7|176239|176149|176199.7|176109.7|15
1729487070000|2024-10-21 05:04:30|176204.1|176114.1|176199.5|176109.5|176204.5|176114.5|176197.4|176107.4|7
1729487080000|2024-10-21 05:04:40|176199.4|176109.4|176199.3|176109.3|176199.4|176109.4|176199.2|176109.2|3
1729487090000|2024-10-21 05:04:50|176198.8|176108.8|176198.8|176108.8|176198.8|176108.8|176198.8|176108.8|1
1729487100000|2024-10-21 05:05:00|176198.1|176108.1|176190.4|176100.4|176198.2|176108.2|176183.3|176093.3|9
1729487110000|2024-10-21 05:05:10|176193.6|176103.6|176195.4|176105.4|176196.2|176106.2|176191|176101|15
1729487120000|2024-10-21 05:05:20|176196.4|176106.4|176197.1|176107.1|176199.1|176109.1|176196.4|176106.4|4
1729487130000|2024-10-21 05:05:30|176197.2|176107.2|176201.1|176111.1|176209.1|176119.1|176197.2|176107.2|16
1729487140000|2024-10-21 05:05:40|176200.2|176110.2|176202.2|176112.2|176203.2|176113.2|176199.6|176109.6|5
1729487150000|2024-10-21 05:05:50|176208.7|176118.7|176208.5|176118.5|176212.7|176122.7|176205.3|176115.3|19
1729487160000|2024-10-21 05:06:00|176209.8|176119.8|176213.2|176123.2|176218.3|176128.3|176209.8|176119.8|20
1729487170000|2024-10-21 05:06:10|176210.2|176120.2|176219.5|176129.5|176224.2|176134.2|176210.2|176120.2|22
1729487180000|2024-10-21 05:06:20|176220.2|176130.2|176223.5|176133.5|176229.7|176139.7|176218.3|176128.3|20
1729487190000|2024-10-21 05:06:30|176221.1|176131.1|176217.1|176127.1|176224.5|176134.5|176215.6|176125.6|24
1729487200000|2024-10-21 05:06:40|176214.1|176124.1|176217.4|176127.4|176220.5|176130.5|176213|176123|23
1729487210000|2024-10-21 05:06:50|176221.4|176131.4|176219.1|176129.1|176222.8|176132.8|176214.2|176124.2|27
1729487220000|2024-10-21 05:07:00|176217.9|176127.9|176216.1|176126.1|176218.5|176128.5|176211.1|176121.1|24
1729487230000|2024-10-21 05:07:10|176217.9|176127.9|176210.8|176120.8|176217.9|176127.9|176207.3|176117.3|27
1729487240000|2024-10-21 05:07:20|176206.3|176116.3|176207.6|176117.6|176216.2|176126.2|176206.3|176116.3|25
1729487250000|2024-10-21 05:07:30|176210.6|176120.6|176215.2|176125.2|176218|176128|176206.5|176116.5|15
1729487260000|2024-10-21 05:07:40|176213.7|176123.7|176210.1|176120.1|176215.6|176125.6|176207.1|176117.1|14
1729487270000|2024-10-21 05:07:50|176212.9|176122.9|176214.9|176124.9|176216.4|176126.4|176210.5|176120.5|28
1729487280000|2024-10-21 05:08:00|176212.9|176122.9|176216.9|176126.9|176222.9|176132.9|176212.2|176122.2|24
1729487290000|2024-10-21 05:08:10|176216.7|176126.7|176206.9|176116.9|176216.7|176126.7|176206.9|176116.9|15
1729487300000|2024-10-21 05:08:20|176213|176123|176211.5|176121.5|176216.4|176126.4|176207.3|176117.3|21
1729487310000|2024-10-21 05:08:30|176212.7|176122.7|176212.9|176122.9|176216.1|176126.1|176207.1|176117.1|18
1729487320000|2024-10-21 05:08:40|176211.1|176121.1|176212.7|176122.7|176216.2|176126.2|176202.5|176112.5|16
1729487330000|2024-10-21 05:08:50|176213.1|176123.1|176212.5|176122.5|176216.8|176126.8|176211.2|176121.2|14
1729487340000|2024-10-21 05:09:00|176209.2|176119.2|176205|176115|176211.7|176121.7|176203.9|176113.9|16
1729487350000|2024-10-21 05:09:10|176203.2|176113.2|176209.4|176119.4|176209.4|176119.4|176203.2|176113.2|16
1729487360000|2024-10-21 05:09:20|176210.5|176120.5|176216.9|176126.9|176217.5|176127.5|176209.3|176119.3|14
1729487370000|2024-10-21 05:09:30|176215.2|176125.2|176212.6|176122.6|176216|176126|176211.1|176121.1|10
1729487380000|2024-10-21 05:09:40|176210.9|176120.9|176206.6|176116.6|176210.9|176120.9|176204.8|176114.8|10
1729487390000|2024-10-21 05:09:50|176206.3|176116.3|176202.6|176112.6|176216.2|176126.2|176199.2|176109.2|17
1729487400000|2024-10-21 05:10:00|176206.1|176116.1|176203.1|176113.1|176209.8|176119.8|176202.8|176112.8|23
1729487410000|2024-10-21 05:10:10|176204.3|176114.3|176203.3|176113.3|176207|176117|176198.7|176108.7|12
1729487420000|2024-10-21 05:10:20|176215.6|176125.6|176207.2|176117.2|176216.1|176126.1|176206.4|176116.4|19
1729487430000|2024-10-21 05:10:30|176206.6|176116.6|176206.7|176116.7|176211.2|176121.2|176203.1|176113.1|16
1729487440000|2024-10-21 05:10:40|176208.4|176118.4|176204.4|176114.4|176212.2|176122.2|176201|176111|19
1729487450000|2024-10-21 05:10:50|176204|176114|176206.3|176116.3|176207|176117|176202|176112|18
1729487460000|2024-10-21 05:11:00|176208.8|176118.8|176213.1|176123.1|176215.6|176125.6|176206.6|176116.6|20
1729487470000|2024-10-21 05:11:10|176215.6|176125.6|176207.6|176117.6|176215.9|176125.9|176207.6|176117.6|18
1729487480000|2024-10-21 05:11:20|176201|176111|176200.6|176110.6|176205.4|176115.4|176198.4|176108.4|11
1729487490000|2024-10-21 05:11:30|176201.8|176111.8|176203|176113|176203.8|176113.8|176196.3|176106.3|15
1729487500000|2024-10-21 05:11:40|176205|176115|176212.1|176122.1|176213.3|176123.3|176204.3|176114.3|25
1729487510000|2024-10-21 05:11:50|176213.5|176123.5|176211.5|176121.5|176215.8|176125.8|176207.6|176117.6|30
1729487520000|2024-10-21 05:12:00|176207.8|176117.8|176219.6|176129.6|176219.6|176129.6|176207.8|176117.8|27
1729487530000|2024-10-21 05:12:10|176218|176128|176222.5|176132.5|176224.3|176134.3|176218|176128|27
1729487540000|2024-10-21 05:12:20|176224.6|176134.6|176224|176134|176227.1|176137.1|176221.2|176131.2|22
1729487550000|2024-10-21 05:12:30|176224.6|176134.6|176223.5|176133.5|176228.7|176138.7|176220.3|176130.3|17
1729487560000|2024-10-21 05:12:40|176221.5|176131.5|176218.4|176128.4|176223.7|176133.7|176215.4|176125.4|22
1729487570000|2024-10-21 05:12:50|176220.9|176130.9|176217.6|176127.6|176220.9|176130.9|176212.8|176122.8|21
1729487580000|2024-10-21 05:13:00|176216.8|176126.8|176220.4|176130.4|176220.4|176130.4|176212.8|176122.8|22
1729487590000|2024-10-21 05:13:10|176217.4|176127.4|176218|176128|176220.3|176130.3|176213.8|176123.8|17
1729487600000|2024-10-21 05:13:20|176216.3|176126.3|176214.9|176124.9|176223.2|176133.2|176213.9|176123.9|28
1729487610000|2024-10-21 05:13:30|176216.8|176126.8|176218.6|176128.6|176224.3|176134.3|176214.3|176124.3|21
1729487620000|2024-10-21 05:13:40|176216.5|176126.5|176220.4|176130.4|176222.1|176132.1|176216.1|176126.1|25
1729487630000|2024-10-21 05:13:50|176219.4|176129.4|176220.9|176130.9|176225.8|176135.8|176216.6|176126.6|28
1729487640000|2024-10-21 05:14:00|176222.9|176132.9|176213.1|176123.1|176226.1|176136.1|176213.1|176123.1|33
1729487650000|2024-10-21 05:14:10|176212.8|176122.8|176214.7|176124.7|176217.5|176127.5|176208.5|176118.5|28
1729487660000|2024-10-21 05:14:20|176213.8|176123.8|176216.6|176126.6|176216.6|176126.6|176207.7|176117.7|13
1729487670000|2024-10-21 05:14:30|176219.2|176129.2|176224.2|176134.2|176231|176141|176217.4|176127.4|17
1729487680000|2024-10-21 05:14:40|176221.2|176131.2|176224|176134|176224|176134|176219|176129|9
1729487690000|2024-10-21 05:14:50|176226|176136|176225.4|176135.4|176228.4|176138.4|176221.4|176131.4|28
1729487700000|2024-10-21 05:15:00|176223|176133|176228|176138|176228|176138|176221|176131|10
1729487710000|2024-10-21 05:15:10|176231.1|176141.1|176286.5|176196.5|176286.7|176196.7|176231.1|176141.1|17
1729487720000|2024-10-21 05:15:20|176289.2|176199.2|176288.6|176198.6|176299.5|176209.5|176281.5|176191.5|16
1729487730000|2024-10-21 05:15:30|176292.5|176202.5|176285.9|176195.9|176297.8|176207.8|176284.2|176194.2|19
1729487740000|2024-10-21 05:15:40|176284.6|176194.6|176289.6|176199.6|176295.4|176205.4|176284.6|176194.6|6
1729487750000|2024-10-21 05:15:50|176288.3|176198.3|176292.2|176202.2|176292.2|176202.2|176282.2|176192.2|12
1729487760000|2024-10-21 05:16:00|176291.9|176201.9|176293.6|176203.6|176295|176205|176290.9|176200.9|11
1729487770000|2024-10-21 05:16:10|176296.1|176206.1|176285.6|176195.6|176296.9|176206.9|176281.2|176191.2|12
1729487780000|2024-10-21 05:16:20|176293.9|176203.9|176287|176197|176294.7|176204.7|176286.3|176196.3|25
1729487790000|2024-10-21 05:16:30|176288.2|176198.2|176290|176200|176293.5|176203.5|176287.2|176197.2|29
1729487800000|2024-10-21 05:16:40|176291.2|176201.2|176287|176197|176295.6|176205.6|176285.5|176195.5|27
1729487810000|2024-10-21 05:16:50|176293.5|176203.5|176289.4|176199.4|176295.3|176205.3|176284.9|176194.9|27
1729487820000|2024-10-21 05:17:00|176291.8|176201.8|176293.4|176203.4|176294.3|176204.3|176288.6|176198.6|26
1729487830000|2024-10-21 05:17:10|176293.8|176203.8|176295.1|176205.1|176296.3|176206.3|176289.7|176199.7|27
1729487840000|2024-10-21 05:17:20|176293.7|176203.7|176293.3|176203.3|176298.5|176208.5|176277.8|176187.8|27
1729487850000|2024-10-21 05:17:30|176297.6|176207.6|176296|176206|176297.6|176207.6|176289.8|176199.8|23
1729487860000|2024-10-21 05:17:40|176297.8|176207.8|176281.8|176191.8|176297.8|176207.8|176280.4|176190.4|16
1729487870000|2024-10-21 05:17:50|176279.5|176189.5|176281.6|176191.6|176284.6|176194.6|176275.6|176185.6|16
1729487880000|2024-10-21 05:18:00|176278.6|176188.6|176282.7|176192.7|176288.7|176198.7|176278.6|176188.6|20
1729487890000|2024-10-21 05:18:10|176279.4|176189.4|176276.3|176186.3|176285.1|176195.1|176276.3|176186.3|19
1729487900000|2024-10-21 05:18:20|176284.1|176194.1|176282.7|176192.7|176292.8|176202.8|176281.7|176191.7|19
1729487910000|2024-10-21 05:18:30|176285.5|176195.5|176289|176199|176290.8|176200.8|176277.1|176187.1|21
1729487920000|2024-10-21 05:18:40|176287.2|176197.2|176288.9|176198.9|176294.8|176204.8|176287|176197|33
1729487930000|2024-10-21 05:18:50|176290.3|176200.3|176288.2|176198.2|176291.6|176201.6|176286.1|176196.1|16
1729487940000|2024-10-21 05:19:00|176289.2|176199.2|176300|176210|176300|176210|176282.9|176192.9|23
1729487950000|2024-10-21 05:19:10|176295.8|176205.8|176296.3|176206.3|176303.2|176213.2|176290.7|176200.7|28
1729487960000|2024-10-21 05:19:20|176297.7|176207.7|176294.4|176204.4|176300.7|176210.7|176291.2|176201.2|19
1729487970000|2024-10-21 05:19:30|176294.8|176204.8|176295.6|176205.6|176298.9|176208.9|176294.8|176204.8|16
1729487980000|2024-10-21 05:19:40|176294.6|176204.6|176295.1|176205.1|176298.8|176208.8|176293|176203|22
1729487990000|2024-10-21 05:19:50|176294.1|176204.1|176296.4|176206.4|176297|176207|176291.9|176201.9|13
1729488000000|2024-10-21 05:20:00|176295.5|176205.5|176286|176196|176297.3|176207.3|176283.5|176193.5|15
1729488010000|2024-10-21 05:20:10|176286.3|176196.3|176283.1|176193.1|176289.7|176199.7|176281.4|176191.4|10
1729488020000|2024-10-21 05:20:20|176290|176200|176291.6|176201.6|176294.1|176204.1|176288.6|176198.6|14
1729488030000|2024-10-21 05:20:30|176291.9|176201.9|176288.4|176198.4|176294.3|176204.3|176284.7|176194.7|23
1729488040000|2024-10-21 05:20:40|176286.7|176196.7|176288.7|176198.7|176292.6|176202.6|176285.7|176195.7|20
1729488050000|2024-10-21 05:20:50|176292|176202|176283.3|176193.3|176292|176202|176283.1|176193.1|17
1729488060000|2024-10-21 05:21:00|176280|176190|176281.3|176191.3|176286.2|176196.2|176273.7|176183.7|14
1729488070000|2024-10-21 05:21:10|176278.5|176188.5|176280.7|176190.7|176285.1|176195.1|176277.2|176187.2|15
1729488080000|2024-10-21 05:21:20|176281.5|176191.5|176281.4|176191.4|176287.6|176197.6|176279.7|176189.7|17
1729488090000|2024-10-21 05:21:30|176282.2|176192.2|176290.2|176200.2|176291|176201|176280.3|176190.3|16
1729488100000|2024-10-21 05:21:40|176290|176200|176290.3|176200.3|176291|176201|176285.5|176195.5|16
1729488110000|2024-10-21 05:21:50|176288.3|176198.3|176281.6|176191.6|176288.3|176198.3|176280.3|176190.3|12
1729488120000|2024-10-21 05:22:00|176283.1|176193.1|176289.2|176199.2|176291.4|176201.4|176282.4|176192.4|14
1729488130000|2024-10-21 05:22:10|176289|176199|176283.3|176193.3|176289|176199|176282|176192|10
1729488140000|2024-10-21 05:22:20|176283.1|176193.1|176280.2|176190.2|176283.1|176193.1|176280.2|176190.2|6
1729488150000|2024-10-21 05:22:30|176279.1|176189.1|176270.9|176180.9|176279.1|176189.1|176270|176180|4
1729488160000|2024-10-21 05:22:40|176268.1|176178.1|176269.3|176179.3|176283.5|176193.5|176268.1|176178.1|15
1729488170000|2024-10-21 05:22:50|176270.3|176180.3|176274.6|176184.6|176274.9|176184.9|176270.3|176180.3|6
1729488180000|2024-10-21 05:23:00|176277.7|176187.7|176218.5|176128.5|176278.4|176188.4|176218.5|176128.5|14
1729488190000|2024-10-21 05:23:10|176215|176125|176222.3|176132.3|176223.4|176133.4|176209.6|176119.6|8
1729488200000|2024-10-21 05:23:20|176222.2|176132.2|176221|176131|176223.5|176133.5|176219.9|176129.9|7
1729488210000|2024-10-21 05:23:30|176222.6|176132.6|176220.8|176130.8|176222.6|176132.6|176220.5|176130.5|4
1729488220000|2024-10-21 05:23:40|176215.2|176125.2|176220.5|176130.5|176222|176132|176215.2|176125.2|8
1729488230000|2024-10-21 05:23:50|176221.9|176131.9|176217.8|176127.8|176221.9|176131.9|176210.8|176120.8|20
1729488240000|2024-10-21 05:24:00|176215.4|176125.4|176213.9|176123.9|176217.5|176127.5|176208.5|176118.5|19
1729488250000|2024-10-21 05:24:10|176208.3|176118.3|176213.3|176123.3|176213.3|176123.3|176202.1|176112.1|7
1729488260000|2024-10-21 05:24:20|176209.5|176119.5|176210.8|176120.8|176216.8|176126.8|176206.6|176116.6|22
1729488270000|2024-10-21 05:24:30|176210.6|176120.6|176207.2|176117.2|176213.6|176123.6|176205|176115|10
1729488280000|2024-10-21 05:24:40|176211|176121|176211.9|176121.9|176214.2|176124.2|176206.5|176116.5|14
1729488290000|2024-10-21 05:24:50|176213.3|176123.3|176253.5|176163.5|176257.3|176167.3|176211.5|176121.5|16
1729488300000|2024-10-21 05:25:00|176250.8|176160.8|176258|176168|176262.2|176172.2|176250.8|176160.8|6
1729488310000|2024-10-21 05:25:10|176258.1|176168.1|176261.3|176171.3|176266.3|176176.3|176258.1|176168.1|5
1729488320000|2024-10-21 05:25:20|176261.2|176171.2|176260.8|176170.8|176262.9|176172.9|176259.8|176169.8|7
1729488330000|2024-10-21 05:25:30|176260.2|176170.2|176259.2|176169.2|176260.9|176170.9|176259.2|176169.2|5
1729488340000|2024-10-21 05:25:40|176261.4|176171.4|176266.3|176176.3|176267.1|176177.1|176261.4|176171.4|5
1729488350000|2024-10-21 05:25:50|176268.9|176178.9|176286.7|176196.7|176286.7|176196.7|176268.9|176178.9|7
1729488360000|2024-10-21 05:26:00|176286.1|176196.1|176292.3|176202.3|176293.9|176203.9|176285.2|176195.2|24
1729488370000|2024-10-21 05:26:10|176291.9|176201.9|176293.3|176203.3|176293.6|176203.6|176288.8|176198.8|25
1729488380000|2024-10-21 05:26:20|176296.3|176206.3|176291.4|176201.4|176296.3|176206.3|176287.2|176197.2|22
1729488390000|2024-10-21 05:26:30|176289.4|176199.4|176292.6|176202.6|176295.3|176205.3|176287.5|176197.5|23
1729488400000|2024-10-21 05:26:40|176291.1|176201.1|176294|176204|176295.1|176205.1|176283.8|176193.8|14
1729488410000|2024-10-21 05:26:50|176290.8|176200.8|176287.9|176197.9|176295|176205|176280.1|176190.1|22
1729488420000|2024-10-21 05:27:00|176290.7|176200.7|176289|176199|176293.2|176203.2|176284.7|176194.7|23
1729488430000|2024-10-21 05:27:10|176285.3|176195.3|176283.9|176193.9|176289.3|176199.3|176279.7|176189.7|19
1729488440000|2024-10-21 05:27:20|176286.4|176196.4|176292.2|176202.2|176294.1|176204.1|176283.6|176193.6|19
1729488450000|2024-10-21 05:27:30|176286.7|176196.7|176288.1|176198.1|176292.5|176202.5|176282.7|176192.7|27
1729488460000|2024-10-21 05:27:40|176290.3|176200.3|176289.9|176199.9|176294|176204|176288.6|176198.6|14
1729488470000|2024-10-21 05:27:50|176290.6|176200.6|176289.3|176199.3|176294.7|176204.7|176286.8|176196.8|13
1729488480000|2024-10-21 05:28:00|176286.1|176196.1|176292.4|176202.4|176293.9|176203.9|176284.2|176194.2|13
1729488490000|2024-10-21 05:28:10|176293.2|176203.2|176293.3|176203.3|176295|176205|176291.3|176201.3|15
1729488500000|2024-10-21 05:28:20|176295.5|176205.5|176287.6|176197.6|176301|176211|176287.6|176197.6|27
1729488510000|2024-10-21 05:28:30|176287.2|176197.2|176291|176201|176292|176202|176287.2|176197.2|4
1729488520000|2024-10-21 05:28:40|176291.2|176201.2|176300.8|176210.8|176303.2|176213.2|176287.9|176197.9|6
1729488530000|2024-10-21 05:28:50|176301.1|176211.1|176304.2|176214.2|176304.2|176214.2|176301.1|176211.1|3
1729488540000|2024-10-21 05:29:00|176304|176214|176301|176211|176304.3|176214.3|176301|176211|5
1729488550000|2024-10-21 05:29:10|176299.2|176209.2|176300.9|176210.9|176305.3|176215.3|176295.6|176205.6|14
1729488560000|2024-10-21 05:29:20|176298.3|176208.3|176296.8|176206.8|176298.3|176208.3|176292|176202|10
1729488570000|2024-10-21 05:29:30|176296.9|176206.9|176292.6|176202.6|176297.5|176207.5|176292.6|176202.6|18
1729488580000|2024-10-21 05:29:40|176293.9|176203.9|176293.2|176203.2|176296.4|176206.4|176291|176201|13
1729488590000|2024-10-21 05:29:50|176295.2|176205.2|176296.7|176206.7|176296.7|176206.7|176290|176200|9
1729488600000|2024-10-21 05:30:00|176296.8|176206.8|176293.3|176203.3|176296.9|176206.9|176282.9|176192.9|23
1729488610000|2024-10-21 05:30:10|176294.9|176204.9|176300.8|176210.8|176305|176215|176291.3|176201.3|14
1729488620000|2024-10-21 05:30:20|176301.2|176211.2|176304.6|176214.6|176308.1|176218.1|176301.2|176211.2|14
1729488630000|2024-10-21 05:30:30|176302.8|176212.8|176307.4|176217.4|176307.4|176217.4|176302.8|176212.8|7
1729488640000|2024-10-21 05:30:40|176307.2|176217.2|176331.9|176241.9|176339.9|176249.9|176301.7|176211.7|9
1729488650000|2024-10-21 05:30:50|176335.4|176245.4|176336.2|176246.2|176342.4|176252.4|176334.7|176244.7|6
1729488660000|2024-10-21 05:31:00|176338.4|176248.4|176342.9|176252.9|176347.1|176257.1|176335.2|176245.2|14
1729488670000|2024-10-21 05:31:10|176342|176252|176356.4|176266.4|176356.4|176266.4|176342|176252|10
1729488680000|2024-10-21 05:31:20|176348.2|176258.2|176350.7|176260.7|176355.4|176265.4|176348.2|176258.2|8
1729488690000|2024-10-21 05:31:30|176348.7|176258.7|176348.7|176258.7|176348.7|176258.7|176348.7|176258.7|1
1729488700000|2024-10-21 05:31:40|176348.5|176258.5|176302|176212|176348.5|176258.5|176296.6|176206.6|18
1729488710000|2024-10-21 05:31:50|176300.7|176210.7|176299.9|176209.9|176300.7|176210.7|176299.9|176209.9|2
1729488720000|2024-10-21 05:32:00|176301.8|176211.8|176297.7|176207.7|176307.4|176217.4|176293.6|176203.6|12
1729488730000|2024-10-21 05:32:10|176298.3|176208.3|176294.5|176204.5|176301.3|176211.3|176294.1|176204.1|10
1729488740000|2024-10-21 05:32:20|176287.5|176197.5|176298.8|176208.8|176299.4|176209.4|176287.5|176197.5|15
1729488750000|2024-10-21 05:32:30|176292.1|176202.1|176297.5|176207.5|176300.8|176210.8|176291|176201|15
1729488760000|2024-10-21 05:32:40|176301.5|176211.5|176348.9|176258.9|176348.9|176258.9|176301.5|176211.5|18
1729488770000|2024-10-21 05:32:50|176346.8|176256.8|176343.5|176253.5|176346.8|176256.8|176338.3|176248.3|9
1729488780000|2024-10-21 05:33:00|176349.8|176259.8|176349|176259|176350.9|176260.9|176342.4|176252.4|13
1729488790000|2024-10-21 05:33:10|176345.8|176255.8|176353.1|176263.1|176359.3|176269.3|176345.8|176255.8|21
1729488800000|2024-10-21 05:33:20|176349.3|176259.3|176354.2|176264.2|176355.6|176265.6|176349.3|176259.3|13
1729488810000|2024-10-21 05:33:30|176356.5|176266.5|176350.7|176260.7|176360.8|176270.8|176350.7|176260.7|21
1729488820000|2024-10-21 05:33:40|176355.7|176265.7|176356.3|176266.3|176357.8|176267.8|176350.8|176260.8|18
1729488830000|2024-10-21 05:33:50|176360.1|176270.1|176355.3|176265.3|176360.3|176270.3|176349.2|176259.2|29
1729488840000|2024-10-21 05:34:00|176354.8|176264.8|176338.3|176248.3|176354.8|176264.8|176336|176246|17
1729488850000|2024-10-21 05:34:10|176338.2|176248.2|176339.6|176249.6|176346.9|176256.9|176332.6|176242.6|23
1729488860000|2024-10-21 05:34:20|176339.7|176249.7|176333.3|176243.3|176341.6|176251.6|176333|176243|19
1729488870000|2024-10-21 05:34:30|176331.9|176241.9|176334|176244|176337.4|176247.4|176331.9|176241.9|9
1729488880000|2024-10-21 05:34:40|176340.3|176250.3|176335.8|176245.8|176340.3|176250.3|176334.6|176244.6|14
1729488890000|2024-10-21 05:34:50|176335.9|176245.9|176339.6|176249.6|176349.2|176259.2|176335.9|176245.9|9
1729488900000|2024-10-21 05:35:00|176346.7|176256.7|176341.1|176251.1|176353|176263|176336.8|176246.8|15
1729488910000|2024-10-21 05:35:10|176340.6|176250.6|176329.8|176239.8|176341.9|176251.9|176324.6|176234.6|11
1729488920000|2024-10-21 05:35:20|176328.9|176238.9|176297.1|176207.1|176328.9|176238.9|176291.8|176201.8|14
1729488930000|2024-10-21 05:35:30|176302.5|176212.5|176306.1|176216.1|176308.7|176218.7|176301.7|176211.7|14
1729488940000|2024-10-21 05:35:40|176304.5|176214.5|176314.9|176224.9|176314.9|176224.9|176299.8|176209.8|24
1729488950000|2024-10-21 05:35:50|176311|176221|176333.4|176243.4|176337.4|176247.4|176303.5|176213.5|11
1729488960000|2024-10-21 05:36:00|176339.2|176249.2|176340.9|176250.9|176346.8|176256.8|176334.5|176244.5|15
1729488970000|2024-10-21 05:36:10|176339.7|176249.7|176340.5|176250.5|176348.2|176258.2|176332.5|176242.5|16
1729488980000|2024-10-21 05:36:20|176341|176251|176345.5|176255.5|176348|176258|176340.9|176250.9|5
1729488990000|2024-10-21 05:36:30|176344.8|176254.8|176352.8|176262.8|176353|176263|176343.3|176253.3|6
1729489000000|2024-10-21 05:36:40|176352.6|176262.6|176378.4|176288.4|176378.4|176288.4|176352.6|176262.6|11
1729489010000|2024-10-21 05:36:50|176374.6|176284.6|176369.3|176279.3|176382.9|176292.9|176369.3|176279.3|9
1729489020000|2024-10-21 05:37:00|176369.2|176279.2|176382.4|176292.4|176382.4|176292.4|176368.7|176278.7|11
1729489030000|2024-10-21 05:37:10|176378.9|176288.9|176376.5|176286.5|176382.9|176292.9|176365.5|176275.5|12
1729489040000|2024-10-21 05:37:20|176378.4|176288.4|176384.4|176294.4|176384.4|176294.4|176378.4|176288.4|2
1729489050000|2024-10-21 05:37:30|176377.3|176287.3|176366.7|176276.7|176377.3|176287.3|176346.3|176256.3|10
1729489060000|2024-10-21 05:37:40|176366.6|176276.6|176369|176279|176369|176279|176358.8|176268.8|9
1729489070000|2024-10-21 05:37:50|176370.9|176280.9|176370.3|176280.3|176370.9|176280.9|176367.6|176277.6|5
1729489080000|2024-10-21 05:38:00|176367.3|176277.3|176362.7|176272.7|176367.3|176277.3|176357.6|176267.6|6
1729489090000|2024-10-21 05:38:10|176360.5|176270.5|176369.6|176279.6|176370.7|176280.7|176346.9|176256.9|16
1729489100000|2024-10-21 05:38:20|176369.5|176279.5|176372.1|176282.1|176372.1|176282.1|176369.5|176279.5|6
1729489110000|2024-10-21 05:38:30|176372.2|176282.2|176373.6|176283.6|176373.6|176283.6|176367.2|176277.2|10
1729489120000|2024-10-21 05:38:40|176373.5|176283.5|176357|176267|176373.5|176283.5|176352.2|176262.2|9
1729489130000|2024-10-21 05:38:50|176362.8|176272.8|176371|176281|176371|176281|176362.8|176272.8|6
1729489140000|2024-10-21 05:39:00|176375.3|176285.3|176382.5|176292.5|176387.1|176297.1|176371.8|176281.8|9
1729489150000|2024-10-21 05:39:10|176381.3|176291.3|176385.9|176295.9|176386|176296|176381.3|176291.3|4
1729489160000|2024-10-21 05:39:20|176384.6|176294.6|176379.7|176289.7|176384.6|176294.6|176379.7|176289.7|3
1729489170000|2024-10-21 05:39:30|176381.7|176291.7|176380.2|176290.2|176381.7|176291.7|176379.9|176289.9|3
1729489180000|2024-10-21 05:39:40|176379.7|176289.7|176379|176289|176379.7|176289.7|176376|176286|3
1729489190000|2024-10-21 05:39:50|176381.3|176291.3|176382.6|176292.6|176382.6|176292.6|176380.6|176290.6|3
1729489200000|2024-10-21 05:40:00|176381.6|176291.6|176373|176283|176381.6|176291.6|176366.2|176276.2|12
1729489210000|2024-10-21 05:40:10|176378.6|176288.6|176355|176265|176378.6|176288.6|176352.2|176262.2|8
1729489220000|2024-10-21 05:40:20|176355.8|176265.8|176345.5|176255.5|176357.1|176267.1|176337|176247|11
1729489240000|2024-10-21 05:40:40|176345.6|176255.6|176337.8|176247.8|176346.4|176256.4|176335|176245|11
1729489250000|2024-10-21 05:40:50|176335.4|176245.4|176335.9|176245.9|176335.9|176245.9|176325.2|176235.2|18
1729489260000|2024-10-21 05:41:00|176336.2|176246.2|176334.7|176244.7|176337.6|176247.6|176322.8|176232.8|15
1729489270000|2024-10-21 05:41:10|176335.7|176245.7|176323.2|176233.2|176335.7|176245.7|176316.8|176226.8|19
1729489280000|2024-10-21 05:41:20|176322.7|176232.7|176330.2|176240.2|176333|176243|176321.9|176231.9|15
1729489290000|2024-10-21 05:41:30|176326.9|176236.9|176330.9|176240.9|176330.9|176240.9|176322|176232|22
1729489300000|2024-10-21 05:41:40|176330.3|176240.3|176343.9|176253.9|176347.3|176257.3|176323.5|176233.5|13
1729489310000|2024-10-21 05:41:50|176343.6|176253.6|176346.4|176256.4|176346.4|176256.4|176342.5|176252.5|7
1729489320000|2024-10-21 05:42:00|176344.2|176254.2|176345.3|176255.3|176347.2|176257.2|176341|176251|9
1729489330000|2024-10-21 05:42:10|176354.7|176264.7|176361.7|176271.7|176361.7|176271.7|176346.7|176256.7|10
1729489340000|2024-10-21 05:42:20|176356.3|176266.3|176356|176266|176358.5|176268.5|176348.9|176258.9|16
1729489350000|2024-10-21 05:42:30|176355.7|176265.7|176358.8|176268.8|176361.4|176271.4|176350.1|176260.1|13
1729489360000|2024-10-21 05:42:40|176358.9|176268.9|176358.8|176268.8|176358.9|176268.9|176358.8|176268.8|2
1729489370000|2024-10-21 05:42:50|176338.9|176248.9|176347.7|176257.7|176354.5|176264.5|176338.9|176248.9|19
1729489380000|2024-10-21 05:43:00|176342.5|176252.5|176337.9|176247.9|176342.5|176252.5|176332.7|176242.7|6
1729489390000|2024-10-21 05:43:10|176327.7|176237.7|176329.5|176239.5|176331.4|176241.4|176327.7|176237.7|7
1729489400000|2024-10-21 05:43:20|176329.4|176239.4|176322.2|176232.2|176329.4|176239.4|176305.7|176215.7|9
1729489410000|2024-10-21 05:43:30|176323.4|176233.4|176326.3|176236.3|176329|176239|176316.4|176226.4|14
1729489420000|2024-10-21 05:43:40|176324.8|176234.8|176327.9|176237.9|176328.7|176238.7|176324.3|176234.3|13
1729489430000|2024-10-21 05:43:50|176332|176242|176319|176229|176332|176242|176318.8|176228.8|14
1729489440000|2024-10-21 05:44:00|176320.6|176230.6|176334.9|176244.9|176334.9|176244.9|176310.9|176220.9|24
1729489450000|2024-10-21 05:44:10|176323|176233|176324.5|176234.5|176324.5|176234.5|176323|176233|3
1729489460000|2024-10-21 05:44:20|176324.3|176234.3|176326.1|176236.1|176326.1|176236.1|176324.3|176234.3|5
1729489470000|2024-10-21 05:44:30|176326|176236|176328.1|176238.1|176335.1|176245.1|176326|176236|7
1729489480000|2024-10-21 05:44:40|176331.6|176241.6|176320.7|176230.7|176331.6|176241.6|176317.6|176227.6|8
1729489490000|2024-10-21 05:44:50|176322.5|176232.5|176330.3|176240.3|176332.9|176242.9|176322.5|176232.5|10
1729489500000|2024-10-21 05:45:00|176330.5|176240.5|176315.2|176225.2|176331.5|176241.5|176311.8|176221.8|23
1729489510000|2024-10-21 05:45:10|176322.3|176232.3|176308.1|176218.1|176322.3|176232.3|176304.1|176214.1|17
1729489520000|2024-10-21 05:45:20|176310.4|176220.4|176316.9|176226.9|176323.3|176233.3|176310.4|176220.4|23
1729489530000|2024-10-21 05:45:30|176319|176229|176320.3|176230.3|176333.8|176243.8|176313.6|176223.6|22
1729489540000|2024-10-21 05:45:40|176325.5|176235.5|176323.4|176233.4|176326.1|176236.1|176320.3|176230.3|11
1729489550000|2024-10-21 05:45:50|176323.2|176233.2|176328.2|176238.2|176331|176241|176321.9|176231.9|11
1729489560000|2024-10-21 05:46:00|176329.4|176239.4|176304.1|176214.1|176330.9|176240.9|176298.2|176208.2|12
1729489570000|2024-10-21 05:46:10|176301.3|176211.3|176300.2|176210.2|176311|176221|176296.4|176206.4|17
1729489580000|2024-10-21 05:46:20|176298.6|176208.6|176299.3|176209.3|176299.7|176209.7|176293.2|176203.2|12
1729489590000|2024-10-21 05:46:30|176292.5|176202.5|176300.3|176210.3|176303.5|176213.5|176291.8|176201.8|12
1729489600000|2024-10-21 05:46:40|176296.6|176206.6|176296|176206|176299.8|176209.8|176288.6|176198.6|16
1729489610000|2024-10-21 05:46:50|176293|176203|176290.9|176200.9|176293.4|176203.4|176289.4|176199.4|10
1729489620000|2024-10-21 05:47:00|176290.4|176200.4|176286.7|176196.7|176292.4|176202.4|176262.7|176172.7|21
1729489630000|2024-10-21 05:47:10|176284.2|176194.2|176293.8|176203.8|176294.3|176204.3|176283.2|176193.2|23
1729489640000|2024-10-21 05:47:20|176292.8|176202.8|176290.7|176200.7|176293.2|176203.2|176287.9|176197.9|27
1729489650000|2024-10-21 05:47:30|176293.3|176203.3|176295.6|176205.6|176299.9|176209.9|176289.3|176199.3|21
1729489660000|2024-10-21 05:47:40|176299.9|176209.9|176298.5|176208.5|176302.7|176212.7|176292.1|176202.1|22
1729489670000|2024-10-21 05:47:50|176297.2|176207.2|176300.5|176210.5|176308.3|176218.3|176297.2|176207.2|18
1729489680000|2024-10-21 05:48:00|176303.7|176213.7|176300.7|176210.7|176303.7|176213.7|176298.7|176208.7|23
1729489690000|2024-10-21 05:48:10|176301|176211|176302.6|176212.6|176315.3|176225.3|176300.4|176210.4|25
1729489700000|2024-10-21 05:48:20|176303.8|176213.8|176302.9|176212.9|176312.2|176222.2|176301.8|176211.8|20
1729489710000|2024-10-21 05:48:30|176301.6|176211.6|176303.5|176213.5|176305.6|176215.6|176298|176208|27
1729489720000|2024-10-21 05:48:40|176300.4|176210.4|176308.8|176218.8|176315.9|176225.9|176296.6|176206.6|34
1729489730000|2024-10-21 05:48:50|176307.1|176217.1|176307.5|176217.5|176313.8|176223.8|176306.3|176216.3|26
1729489740000|2024-10-21 05:49:00|176306.5|176216.5|176305|176215|176314.8|176224.8|176304|176214|24
1729489750000|2024-10-21 05:49:10|176299.1|176209.1|176308.8|176218.8|176319|176229|176299.1|176209.1|22
1729489760000|2024-10-21 05:49:20|176312.5|176222.5|176316|176226|176324.5|176234.5|176311.3|176221.3|24
1729489770000|2024-10-21 05:49:30|176318|176228|176308.7|176218.7|176319.8|176229.8|176308.7|176218.7|16
1729489780000|2024-10-21 05:49:40|176311|176221|176303.2|176213.2|176312.7|176222.7|176300|176210|14
1729489790000|2024-10-21 05:49:50|176306.3|176216.3|176304.9|176214.9|176310.3|176220.3|176302.1|176212.1|21
1729489800000|2024-10-21 05:50:00|176302.5|176212.5|176305.2|176215.2|176311|176221|176295.5|176205.5|26
1729489810000|2024-10-21 05:50:10|176305.9|176215.9|176310.7|176220.7|176314.4|176224.4|176302.7|176212.7|31
1729489820000|2024-10-21 05:50:20|176313|176223|176313.6|176223.6|176322|176232|176308.9|176218.9|29
1729489830000|2024-10-21 05:50:30|176314.2|176224.2|176317.1|176227.1|176325.4|176235.4|176310.7|176220.7|30
1729489840000|2024-10-21 05:50:40|176319.7|176229.7|176312.9|176222.9|176325.5|176235.5|176312.9|176222.9|17
1729489850000|2024-10-21 05:50:50|176317.2|176227.2|176298.2|176208.2|176325.9|176235.9|176297.7|176207.7|24
1729489860000|2024-10-21 05:51:00|176296.9|176206.9|176294.4|176204.4|176296.9|176206.9|176286.1|176196.1|21
1729489870000|2024-10-21 05:51:10|176293.5|176203.5|176295.2|176205.2|176295.2|176205.2|176291.6|176201.6|8
1729489880000|2024-10-21 05:51:20|176296.9|176206.9|176299|176209|176302.8|176212.8|176292.7|176202.7|14
1729489890000|2024-10-21 05:51:30|176300.1|176210.1|176294.6|176204.6|176305.6|176215.6|176286.3|176196.3|16
1729489900000|2024-10-21 05:51:40|176296.7|176206.7|176302.4|176212.4|176305.5|176215.5|176292.9|176202.9|19
1729489910000|2024-10-21 05:51:50|176306.6|176216.6|176299|176209|176309.6|176219.6|176293.7|176203.7|16
1729489920000|2024-10-21 05:52:00|176297.6|176207.6|176304.7|176214.7|176307.7|176217.7|176295.1|176205.1|20
1729489930000|2024-10-21 05:52:10|176310.2|176220.2|176308.3|176218.3|176310.2|176220.2|176299.7|176209.7|20
1729489940000|2024-10-21 05:52:20|176306.6|176216.6|176310.9|176220.9|176310.9|176220.9|176304.2|176214.2|7
1729489950000|2024-10-21 05:52:30|176299.2|176209.2|176295.2|176205.2|176300.4|176210.4|176284.5|176194.5|11
1729489960000|2024-10-21 05:52:40|176296.4|176206.4|176295.5|176205.5|176298|176208|176285.4|176195.4|14
1729489970000|2024-10-21 05:52:50|176295.1|176205.1|176300.5|176210.5|176314.6|176224.6|176294.6|176204.6|13
1729489980000|2024-10-21 05:53:00|176320.6|176230.6|176330.3|176240.3|176330.4|176240.4|176320.6|176230.6|16
1729489990000|2024-10-21 05:53:10|176328.6|176238.6|176331.6|176241.6|176331.6|176241.6|176327.9|176237.9|4
1729490000000|2024-10-21 05:53:20|176331.7|176241.7|176329.3|176239.3|176332.1|176242.1|176329.3|176239.3|7
1729490010000|2024-10-21 05:53:30|176330.6|176240.6|176323|176233|176331.7|176241.7|176323|176233|8
1729490020000|2024-10-21 05:53:40|176321.3|176231.3|176328.8|176238.8|176332.8|176242.8|176319.7|176229.7|16
1729490030000|2024-10-21 05:53:50|176331.9|176241.9|176294.2|176204.2|176335.7|176245.7|176294.2|176204.2|14
1729490040000|2024-10-21 05:54:00|176290.5|176200.5|176289.6|176199.6|176290.5|176200.5|176289.6|176199.6|6
1729490060000|2024-10-21 05:54:20|176283.5|176193.5|176284.2|176194.2|176284.2|176194.2|176283.5|176193.5|2
1729490070000|2024-10-21 05:54:30|176283.5|176193.5|176271.7|176181.7|176288.8|176198.8|176270.7|176180.7|11
1729490080000|2024-10-21 05:54:40|176273.4|176183.4|176269.4|176179.4|176273.4|176183.4|176267.7|176177.7|7
1729490090000|2024-10-21 05:54:50|176266.9|176176.9|176272.5|176182.5|176274.2|176184.2|176266.9|176176.9|3
1729490100000|2024-10-21 05:55:00|176278|176188|176282.8|176192.8|176285.1|176195.1|176272.1|176182.1|9
1729490110000|2024-10-21 05:55:10|176283.1|176193.1|176285.2|176195.2|176285.2|176195.2|176278.3|176188.3|9
1729490120000|2024-10-21 05:55:20|176283.5|176193.5|176284.8|176194.8|176285.2|176195.2|176282.2|176192.2|5
1729490130000|2024-10-21 05:55:30|176284|176194|176284.8|176194.8|176284.8|176194.8|176284|176194|3
1729490140000|2024-10-21 05:55:40|176280.8|176190.8|176278.5|176188.5|176280.8|176190.8|176270.7|176180.7|3
1729490150000|2024-10-21 05:55:50|176280.2|176190.2|176284.6|176194.6|176284.6|176194.6|176278.1|176188.1|12
1729490160000|2024-10-21 05:56:00|176283.3|176193.3|176271.4|176181.4|176283.3|176193.3|176271.4|176181.4|7
1729490170000|2024-10-21 05:56:10|176272.4|176182.4|176283.4|176193.4|176285.4|176195.4|176272.4|176182.4|3
1729490180000|2024-10-21 05:56:20|176284.1|176194.1|176282.7|176192.7|176284.1|176194.1|176282.7|176192.7|3
1729490190000|2024-10-21 05:56:30|176281.4|176191.4|176280.3|176190.3|176281.4|176191.4|176275.8|176185.8|8
1729490200000|2024-10-21 05:56:40|176280.4|176190.4|176282.7|176192.7|176283.6|176193.6|176280.4|176190.4|8
1729490210000|2024-10-21 05:56:50|176280.9|176190.9|176283|176193|176283|176193|176280.9|176190.9|4
1729490220000|2024-10-21 05:57:00|176283.7|176193.7|176284.7|176194.7|176285.1|176195.1|176281.7|176191.7|6
1729490230000|2024-10-21 05:57:10|176285|176195|176278.4|176188.4|176286.7|176196.7|176278.4|176188.4|5
1729490240000|2024-10-21 05:57:20|176287|176197|176285.2|176195.2|176287|176197|176281.9|176191.9|10
1729490250000|2024-10-21 05:57:30|176286.9|176196.9|176286|176196|176287.1|176197.1|176286|176196|3
1729490260000|2024-10-21 05:57:40|176285.2|176195.2|176285.5|176195.5|176290.2|176200.2|176284.1|176194.1|6
1729490270000|2024-10-21 05:57:50|176285.7|176195.7|176343.5|176253.5|176344.8|176254.8|176285|176195|14
1729490280000|2024-10-21 05:58:00|176338.8|176248.8|176329.7|176239.7|176338.8|176248.8|176329.7|176239.7|5
1729490290000|2024-10-21 05:58:10|176331.6|176241.6|176326.3|176236.3|176331.9|176241.9|176326.3|176236.3|3
1729490300000|2024-10-21 05:58:20|176324.5|176234.5|176324.4|176234.4|176332.6|176242.6|176324.4|176234.4|8
1729490310000|2024-10-21 05:58:30|176321.8|176231.8|176334.9|176244.9|176339.8|176249.8|176321.8|176231.8|8
1729490320000|2024-10-21 05:58:40|176336.7|176246.7|176336.7|176246.7|176336.7|176246.7|176336.7|176246.7|1
1729490330000|2024-10-21 05:58:50|176335.5|176245.5|176335.1|176245.1|176336.6|176246.6|176333.4|176243.4|5
1729490340000|2024-10-21 05:59:00|176335.2|176245.2|176341.7|176251.7|176341.7|176251.7|176335.2|176245.2|8
1729490350000|2024-10-21 05:59:10|176339.5|176249.5|176321.2|176231.2|176339.5|176249.5|176321.2|176231.2|7
1729490360000|2024-10-21 05:59:20|176322.6|176232.6|176331.6|176241.6|176333.7|176243.7|176319.3|176229.3|11
1729490370000|2024-10-21 05:59:30|176326.7|176236.7|176334.2|176244.2|176334.2|176244.2|176326.7|176236.7|8
1729490380000|2024-10-21 05:59:40|176332.6|176242.6|176316.3|176226.3|176332.6|176242.6|176316.3|176226.3|7
1729490390000|2024-10-21 05:59:50|176317.7|176227.7|176317.7|176227.7|176317.7|176227.7|176317.7|176227.7|1
1729490400000|2024-10-21 06:00:00|176319.1|176229.1|176361.5|176271.5|176365.8|176275.8|176319.1|176229.1|15
1729490410000|2024-10-21 06:00:10|176357.9|176267.9|176341.5|176251.5|176357.9|176267.9|176338.5|176248.5|15
1729490420000|2024-10-21 06:00:20|176339.5|176249.5|176339.8|176249.8|176339.8|176249.8|176339.5|176249.5|3
1729490430000|2024-10-21 06:00:30|176339.9|176249.9|176336.9|176246.9|176342.7|176252.7|176326|176236|11
1729490440000|2024-10-21 06:00:40|176345.2|176255.2|176331.1|176241.1|176347.5|176257.5|176331.1|176241.1|12
1729490450000|2024-10-21 06:00:50|176332.5|176242.5|176354.1|176264.1|176354.1|176264.1|176332.5|176242.5|9
1729490460000|2024-10-21 06:01:00|176353|176263|176348.5|176258.5|176353.9|176263.9|176343.8|176253.8|11
1729490470000|2024-10-21 06:01:10|176348.3|176258.3|176339|176249|176349.8|176259.8|176334|176244|9
1729490480000|2024-10-21 06:01:20|176337|176247|176335.9|176245.9|176337|176247|176335.8|176245.8|3
1729490490000|2024-10-21 06:01:30|176335.5|176245.5|176343.5|176253.5|176343.5|176253.5|176335.5|176245.5|3
1729490500000|2024-10-21 06:01:40|176341.3|176251.3|176332|176242|176341.3|176251.3|176332|176242|5
1729490510000|2024-10-21 06:01:50|176332.2|176242.2|176346|176256|176346|176256|176332.2|176242.2|5
1729490520000|2024-10-21 06:02:00|176342.9|176252.9|176325.3|176235.3|176346.7|176256.7|176309|176219|17
1729490530000|2024-10-21 06:02:10|176323.7|176233.7|176318.8|176228.8|176327.8|176237.8|176313.6|176223.6|12
1729490540000|2024-10-21 06:02:20|176319.7|176229.7|176322.7|176232.7|176332.7|176242.7|176319.7|176229.7|12
1729490550000|2024-10-21 06:02:30|176325.7|176235.7|176332.6|176242.6|176334.6|176244.6|176321.9|176231.9|10
1729490560000|2024-10-21 06:02:40|176331.4|176241.4|176306.6|176216.6|176331.4|176241.4|176306.6|176216.6|15
1729490570000|2024-10-21 06:02:50|176308.4|176218.4|176300.6|176210.6|176312.6|176222.6|176300.6|176210.6|10
1729490580000|2024-10-21 06:03:00|176298.1|176208.1|176300.8|176210.8|176313|176223|176298.1|176208.1|14
1729490590000|2024-10-21 06:03:10|176306.7|176216.7|176308.3|176218.3|176310.1|176220.1|176306.6|176216.6|5
1729490600000|2024-10-21 06:03:20|176310.3|176220.3|176308.5|176218.5|176332.6|176242.6|176305.2|176215.2|13
1729490610000|2024-10-21 06:03:30|176308.2|176218.2|176318.3|176228.3|176321.1|176231.1|176308.2|176218.2|8
1729490620000|2024-10-21 06:03:40|176318.7|176228.7|176330.7|176240.7|176333.6|176243.6|176318.7|176228.7|11
1729490630000|2024-10-21 06:03:50|176334.3|176244.3|176334.3|176244.3|176334.3|176244.3|176334.2|176244.2|3
1729490640000|2024-10-21 06:04:00|176332|176242|176362.8|176272.8|176388.5|176298.5|176331.1|176241.1|11
1729490650000|2024-10-21 06:04:10|176361.4|176271.4|176356.6|176266.6|176366.1|176276.1|176356.6|176266.6|9
1729490660000|2024-10-21 06:04:20|176357.7|176267.7|176361.8|176271.8|176370.9|176280.9|176353.7|176263.7|10
1729490670000|2024-10-21 06:04:30|176365.4|176275.4|176359.3|176269.3|176365.4|176275.4|176359.3|176269.3|4
1729490680000|2024-10-21 06:04:40|176358.2|176268.2|176351.2|176261.2|176359.1|176269.1|176351.2|176261.2|10
1729490690000|2024-10-21 06:04:50|176350.5|176260.5|176338.9|176248.9|176352.1|176262.1|176338.1|176248.1|11
1729490700000|2024-10-21 06:05:00|176337|176247|176332.2|176242.2|176337|176247|176322.7|176232.7|11
1729490710000|2024-10-21 06:05:10|176331|176241|176327|176237|176331.6|176241.6|176327|176237|9
1729490720000|2024-10-21 06:05:20|176329|176239|176330.8|176240.8|176337|176247|176329|176239|8
1729490730000|2024-10-21 06:05:30|176328.2|176238.2|176323.6|176233.6|176328.2|176238.2|176323.6|176233.6|4
1729490740000|2024-10-21 06:05:40|176325.6|176235.6|176350.8|176260.8|176357.2|176267.2|176325.6|176235.6|10
1729490750000|2024-10-21 06:05:50|176352|176262|176350.3|176260.3|176355.5|176265.5|176348.8|176258.8|10
1729490760000|2024-10-21 06:06:00|176338.8|176248.8|176346.9|176256.9|176346.9|176256.9|176337.7|176247.7|12
1729490770000|2024-10-21 06:06:10|176343.3|176253.3|176337.2|176247.2|176343.3|176253.3|176337.2|176247.2|5
1729490780000|2024-10-21 06:06:20|176337.1|176247.1|176325.8|176235.8|176337.1|176247.1|176324|176234|9
1729490790000|2024-10-21 06:06:30|176324.4|176234.4|176331.4|176241.4|176332.8|176242.8|176320.8|176230.8|11
1729490800000|2024-10-21 06:06:40|176335|176245|176345.4|176255.4|176345.4|176255.4|176335|176245|10
1729490810000|2024-10-21 06:06:50|176345.9|176255.9|176354|176264|176354|176264|176345.9|176255.9|7
1729490820000|2024-10-21 06:07:00|176352.7|176262.7|176376.6|176286.6|176378.7|176288.7|176351.8|176261.8|11
1729490830000|2024-10-21 06:07:10|176376.8|176286.8|176376.4|176286.4|176376.8|176286.8|176376.4|176286.4|2
1729490840000|2024-10-21 06:07:20|176379.3|176289.3|176380.9|176290.9|176389.4|176299.4|176376.3|176286.3|8
1729490850000|2024-10-21 06:07:30|176376.9|176286.9|176379.4|176289.4|176384.7|176294.7|176376.8|176286.8|10
1729490860000|2024-10-21 06:07:40|176373.5|176283.5|176385.8|176295.8|176389.2|176299.2|176373.5|176283.5|12
1729490870000|2024-10-21 06:07:50|176389.2|176299.2|176381.7|176291.7|176392.1|176302.1|176377.1|176287.1|11
1729490880000|2024-10-21 06:08:00|176378.9|176288.9|176398.5|176308.5|176398.5|176308.5|176378.9|176288.9|6
1729490890000|2024-10-21 06:08:10|176395.7|176305.7|176390.2|176300.2|176395.7|176305.7|176383.3|176293.3|11
1729490900000|2024-10-21 06:08:20|176390.4|176300.4|176390.3|176300.3|176390.4|176300.4|176390.3|176300.3|2
1729490910000|2024-10-21 06:08:30|176382.8|176292.8|176389.4|176299.4|176390.1|176300.1|176382.8|176292.8|6
1729490920000|2024-10-21 06:08:40|176392.2|176302.2|176396|176306|176396.1|176306.1|176392.2|176302.2|4
1729490930000|2024-10-21 06:08:50|176396.4|176306.4|176393.4|176303.4|176403.1|176313.1|176389.8|176299.8|7
1729490940000|2024-10-21 06:09:00|176396.8|176306.8|176394.2|176304.2|176398|176308|176391.2|176301.2|7
1729490950000|2024-10-21 06:09:10|176395.4|176305.4|176392.4|176302.4|176396.2|176306.2|176392.4|176302.4|6
1729490960000|2024-10-21 06:09:20|176393.6|176303.6|176396.8|176306.8|176400.1|176310.1|176393.6|176303.6|9
1729490970000|2024-10-21 06:09:30|176398.8|176308.8|176401.3|176311.3|176404.5|176314.5|176398.4|176308.4|5
1729490980000|2024-10-21 06:09:40|176414.6|176324.6|176407.6|176317.6|176414.6|176324.6|176407.6|176317.6|4
1729490990000|2024-10-21 06:09:50|176405.6|176315.6|176405.7|176315.7|176405.7|176315.7|176405.6|176315.6|2
1729491000000|2024-10-21 06:10:00|176408.3|176318.3|176400.4|176310.4|176409.2|176319.2|176400.4|176310.4|9
1729491010000|2024-10-21 06:10:10|176401.2|176311.2|176401.3|176311.3|176401.3|176311.3|176401|176311|3
1729491020000|2024-10-21 06:10:20|176401.4|176311.4|176402.4|176312.4|176403.9|176313.9|176399.8|176309.8|9
1729491030000|2024-10-21 06:10:30|176402.6|176312.6|176401.2|176311.2|176403.4|176313.4|176401|176311|6
1729491040000|2024-10-21 06:10:40|176403.6|176313.6|176399.8|176309.8|176403.6|176313.6|176397.3|176307.3|8
1729491050000|2024-10-21 06:10:50|176398.9|176308.9|176399.9|176309.9|176404.7|176314.7|176398.9|176308.9|9
1729491060000|2024-10-21 06:11:00|176402.3|176312.3|176545.6|176455.6|176553.7|176463.7|176397.9|176307.9|18
1729491070000|2024-10-21 06:11:10|176537.3|176447.3|176541.1|176451.1|176552.4|176462.4|176537.3|176447.3|20
1729491080000|2024-10-21 06:11:20|176539.3|176449.3|176541.7|176451.7|176560.2|176470.2|176539.3|176449.3|15
1729491090000|2024-10-21 06:11:30|176540.1|176450.1|176550|176460|176551.8|176461.8|176540.1|176450.1|5
1729491100000|2024-10-21 06:11:40|176552.7|176462.7|176552.2|176462.2|176567.1|176477.1|176547.5|176457.5|12
1729491110000|2024-10-21 06:11:50|176540.5|176450.5|176546.4|176456.4|176547.4|176457.4|176540.5|176450.5|6
1729491120000|2024-10-21 06:12:00|176550.5|176460.5|176541.6|176451.6|176566.3|176476.3|176541.6|176451.6|23
1729491130000|2024-10-21 06:12:10|176537.9|176447.9|176556.6|176466.6|176558.7|176468.7|176537.9|176447.9|18
1729491140000|2024-10-21 06:12:20|176554.4|176464.4|176540.4|176450.4|176557.6|176467.6|176540.4|176450.4|20
1729491150000|2024-10-21 06:12:30|176542.9|176452.9|176550.4|176460.4|176555|176465|176542.9|176452.9|16
1729491160000|2024-10-21 06:12:40|176551.6|176461.6|176561.7|176471.7|176561.7|176471.7|176548.7|176458.7|10
1729491170000|2024-10-21 06:12:50|176559|176469|176561.4|176471.4|176562.4|176472.4|176556.4|176466.4|11
1729491180000|2024-10-21 06:13:00|176556|176466|176553|176463|176561.1|176471.1|176549.9|176459.9|12
1729491190000|2024-10-21 06:13:10|176549.5|176459.5|176550.5|176460.5|176555.8|176465.8|176549.5|176459.5|8
1729491200000|2024-10-21 06:13:20|176553.1|176463.1|176552.7|176462.7|176556.1|176466.1|176552.7|176462.7|7
1729491210000|2024-10-21 06:13:30|176555.9|176465.9|176546.2|176456.2|176559.1|176469.1|176546.2|176456.2|14
1729491220000|2024-10-21 06:13:40|176532.2|176442.2|176539.6|176449.6|176543.1|176453.1|176532.2|176442.2|7
1729491230000|2024-10-21 06:13:50|176539.4|176449.4|176503.4|176413.4|176540.4|176450.4|176500.5|176410.5|15
1729491240000|2024-10-21 06:14:00|176496.9|176406.9|176503.3|176413.3|176504.7|176414.7|176496.9|176406.9|7
1729491250000|2024-10-21 06:14:10|176501.8|176411.8|176500.8|176410.8|176501.8|176411.8|176497|176407|7
1729491260000|2024-10-21 06:14:20|176499.6|176409.6|176477.6|176387.6|176499.6|176409.6|176465.8|176375.8|11
1729491270000|2024-10-21 06:14:30|176477.7|176387.7|176480.8|176390.8|176482.7|176392.7|176467.8|176377.8|12
1729491280000|2024-10-21 06:14:40|176477.9|176387.9|176480.1|176390.1|176483.3|176393.3|176474.5|176384.5|17
1729491290000|2024-10-21 06:14:50|176479.5|176389.5|176480.8|176390.8|176483.8|176393.8|176474.8|176384.8|8
1729491300000|2024-10-21 06:15:00|176484.6|176394.6|176495.4|176405.4|176500.5|176410.5|176483.9|176393.9|11
1729491310000|2024-10-21 06:15:10|176495.3|176405.3|176515.9|176425.9|176518.8|176428.8|176495.3|176405.3|11
1729491320000|2024-10-21 06:15:20|176519.3|176429.3|176521.8|176431.8|176523.6|176433.6|176519.3|176429.3|6
1729491330000|2024-10-21 06:15:30|176524.1|176434.1|176530.5|176440.5|176536.9|176446.9|176524.1|176434.1|12
1729491340000|2024-10-21 06:15:40|176533.7|176443.7|176537.9|176447.9|176537.9|176447.9|176530.2|176440.2|5
1729491350000|2024-10-21 06:15:50|176541.5|176451.5|176538.5|176448.5|176541.5|176451.5|176534.2|176444.2|10
1729491360000|2024-10-21 06:16:00|176531.9|176441.9|176534|176444|176537.2|176447.2|176515.3|176425.3|14
1729491370000|2024-10-21 06:16:10|176536.5|176446.5|176545|176455|176546.1|176456.1|176536.5|176446.5|12
1729491380000|2024-10-21 06:16:20|176545.8|176455.8|176522.3|176432.3|176545.8|176455.8|176518.1|176428.1|16
1729491390000|2024-10-21 06:16:30|176522.1|176432.1|176517.3|176427.3|176522.9|176432.9|176516.2|176426.2|9
1729491400000|2024-10-21 06:16:40|176488.5|176398.5|176467.4|176377.4|176488.5|176398.5|176463.7|176373.7|15
1729491410000|2024-10-21 06:16:50|176468.4|176378.4|176468.7|176378.7|176474.3|176384.3|176468.2|176378.2|9
1729491420000|2024-10-21 06:17:00|176465.2|176375.2|176475.9|176385.9|176475.9|176385.9|176461.5|176371.5|10
1729491430000|2024-10-21 06:17:10|176476.2|176386.2|176474|176384|176488.3|176398.3|176474|176384|5
1729491440000|2024-10-21 06:17:20|176476.4|176386.4|176463.3|176373.3|176476.4|176386.4|176460.9|176370.9|9
1729491450000|2024-10-21 06:17:30|176462.3|176372.3|176464.3|176374.3|176469.5|176379.5|176461.8|176371.8|13
1729491460000|2024-10-21 06:17:40|176461.1|176371.1|176457.5|176367.5|176470.2|176380.2|176455.3|176365.3|19
1729491470000|2024-10-21 06:17:50|176457.3|176367.3|176459.6|176369.6|176459.6|176369.6|176456.8|176366.8|5
1729491480000|2024-10-21 06:18:00|176457.2|176367.2|176456.6|176366.6|176458.1|176368.1|176450.3|176360.3|18
1729491490000|2024-10-21 06:18:10|176451.4|176361.4|176449|176359|176455.5|176365.5|176445.2|176355.2|16
1729491500000|2024-10-21 06:18:20|176451|176361|176462.4|176372.4|176468.1|176378.1|176451|176361|13
1729491510000|2024-10-21 06:18:30|176458.5|176368.5|176462|176372|176462|176372|176458.5|176368.5|4
1729491520000|2024-10-21 06:18:40|176465.9|176375.9|176470.9|176380.9|176470.9|176380.9|176465.9|176375.9|4
1729491530000|2024-10-21 06:18:50|176471.3|176381.3|176459.4|176369.4|176471.4|176381.4|176459.4|176369.4|12
1729491540000|2024-10-21 06:19:00|176458.3|176368.3|176382.5|176292.5|176458.3|176368.3|176358.9|176268.9|22
1729491550000|2024-10-21 06:19:10|176387.4|176297.4|176387.1|176297.1|176387.4|176297.4|176381|176291|8
1729491560000|2024-10-21 06:19:20|176384.8|176294.8|176363.1|176273.1|176384.8|176294.8|176362.8|176272.8|23
1729491570000|2024-10-21 06:19:30|176369.5|176279.5|176364.8|176274.8|176370.6|176280.6|176361.3|176271.3|14
1729491580000|2024-10-21 06:19:40|176367.6|176277.6|176363|176273|176368.5|176278.5|176361|176271|16
1729491590000|2024-10-21 06:19:50|176361.6|176271.6|176380.8|176290.8|176380.8|176290.8|176359.9|176269.9|13
1729491600000|2024-10-21 06:20:00|176389.4|176299.4|176382.1|176292.1|176389.4|176299.4|176379.7|176289.7|10
1729491610000|2024-10-21 06:20:10|176383.2|176293.2|176379.8|176289.8|176383.2|176293.2|176366.7|176276.7|16
1729491620000|2024-10-21 06:20:20|176380.8|176290.8|176387.2|176297.2|176387.2|176297.2|176380.8|176290.8|6
1729491630000|2024-10-21 06:20:30|176392|176302|176379.9|176289.9|176392|176302|176375.2|176285.2|14
1729491640000|2024-10-21 06:20:40|176380.5|176290.5|176339.7|176249.7|176380.5|176290.5|176321.8|176231.8|12
1729491650000|2024-10-21 06:20:50|176339.8|176249.8|176375.1|176285.1|176377.5|176287.5|176339.6|176249.6|19
1729491660000|2024-10-21 06:21:00|176376.6|176286.6|176368.1|176278.1|176386.7|176296.7|176364.7|176274.7|16
1729491670000|2024-10-21 06:21:10|176371.5|176281.5|176370.8|176280.8|176371.5|176281.5|176362.2|176272.2|12
1729491680000|2024-10-21 06:21:20|176366.9|176276.9|176376.4|176286.4|176389.4|176299.4|176366.9|176276.9|24
1729491690000|2024-10-21 06:21:30|176375.8|176285.8|176410.5|176320.5|176410.5|176320.5|176375.7|176285.7|20
1729491700000|2024-10-21 06:21:40|176412.7|176322.7|176411.2|176321.2|176412.7|176322.7|176411.2|176321.2|5
1729491710000|2024-10-21 06:21:50|176410.6|176320.6|176409.3|176319.3|176410.7|176320.7|176409.3|176319.3|5
1729491720000|2024-10-21 06:22:00|176406.3|176316.3|176386.1|176296.1|176406.3|176316.3|176372.1|176282.1|18
1729491730000|2024-10-21 06:22:10|176383.6|176293.6|176402.4|176312.4|176405.1|176315.1|176382.9|176292.9|16
1729491740000|2024-10-21 06:22:20|176403.1|176313.1|176393.1|176303.1|176407.2|176317.2|176393.1|176303.1|11
1729491750000|2024-10-21 06:22:30|176394.2|176304.2|176404|176314|176405.5|176315.5|176394.2|176304.2|8
1729491760000|2024-10-21 06:22:40|176403.8|176313.8|176390.4|176300.4|176404|176314|176390.4|176300.4|10
1729491770000|2024-10-21 06:22:50|176390.2|176300.2|176376.1|176286.1|176390.2|176300.2|176371.5|176281.5|13
1729491780000|2024-10-21 06:23:00|176378|176288|176380.9|176290.9|176382.1|176292.1|176374.6|176284.6|12
1729491790000|2024-10-21 06:23:10|176386|176296|176359.1|176269.1|176386|176296|176354.7|176264.7|9
1729491800000|2024-10-21 06:23:20|176362.3|176272.3|176360.9|176270.9|176362.3|176272.3|176359.6|176269.6|3
1729491810000|2024-10-21 06:23:30|176354.9|176264.9|176354.3|176264.3|176355.9|176265.9|176351.8|176261.8|5
1729491820000|2024-10-21 06:23:40|176354.5|176264.5|176352.8|176262.8|176354.8|176264.8|176352.8|176262.8|3
1729491830000|2024-10-21 06:23:50|176356.8|176266.8|176358.8|176268.8|176361.4|176271.4|176352|176262|9
1729491840000|2024-10-21 06:24:00|176362.2|176272.2|176358.4|176268.4|176365.7|176275.7|176358.2|176268.2|15
1729491850000|2024-10-21 06:24:10|176357|176267|176368.7|176278.7|176368.7|176278.7|176357|176267|8
1729491860000|2024-10-21 06:24:20|176366.4|176276.4|176367.5|176277.5|176367.5|176277.5|176359.8|176269.8|10
1729491870000|2024-10-21 06:24:30|176366.3|176276.3|176366.1|176276.1|176370.2|176280.2|176358.3|176268.3|16
1729491880000|2024-10-21 06:24:40|176364|176274|176360.8|176270.8|176368.1|176278.1|176360.8|176270.8|10
1729491890000|2024-10-21 06:24:50|176360.7|176270.7|176374|176284|176384.4|176294.4|176360.7|176270.7|11
1729491900000|2024-10-21 06:25:00|176375.2|176285.2|176382.1|176292.1|176390|176300|176375.2|176285.2|14
1729491910000|2024-10-21 06:25:10|176383.2|176293.2|176401.4|176311.4|176401.4|176311.4|176381.4|176291.4|22
1729491920000|2024-10-21 06:25:20|176398.6|176308.6|176392.4|176302.4|176398.6|176308.6|176390.9|176300.9|8
1729491930000|2024-10-21 06:25:30|176390.7|176300.7|176389.2|176299.2|176393.3|176303.3|176386.7|176296.7|6
1729491940000|2024-10-21 06:25:40|176387.1|176297.1|176369.8|176279.8|176387.1|176297.1|176349.6|176259.6|18
1729491950000|2024-10-21 06:25:50|176371.7|176281.7|176388.8|176298.8|176389.4|176299.4|176371.7|176281.7|18
1729491960000|2024-10-21 06:26:00|176389.8|176299.8|176393.3|176303.3|176395.9|176305.9|176387.7|176297.7|21
1729491970000|2024-10-21 06:26:10|176396.9|176306.9|176390.1|176300.1|176396.9|176306.9|176388.8|176298.8|8
1729491980000|2024-10-21 06:26:20|176387.5|176297.5|176397.4|176307.4|176397.4|176307.4|176387.5|176297.5|11
1729491990000|2024-10-21 06:26:30|176395.1|176305.1|176408.9|176318.9|176409.2|176319.2|176391.8|176301.8|10
1729492000000|2024-10-21 06:26:40|176407.1|176317.1|176404.3|176314.3|176416.6|176326.6|176393.4|176303.4|10
1729492010000|2024-10-21 06:26:50|176398.8|176308.8|176396.9|176306.9|176400.7|176310.7|176396.3|176306.3|8
1729492020000|2024-10-21 06:27:00|176398.5|176308.5|176406.2|176316.2|176417.1|176327.1|176350.3|176260.3|18
1729492030000|2024-10-21 06:27:10|176409.2|176319.2|176407.3|176317.3|176414.8|176324.8|176407.3|176317.3|11
1729492040000|2024-10-21 06:27:20|176407.9|176317.9|176418.1|176328.1|176418.7|176328.7|176407.8|176317.8|5
1729492050000|2024-10-21 06:27:30|176416.6|176326.6|176417.9|176327.9|176421|176331|176415.6|176325.6|8
1729492060000|2024-10-21 06:27:40|176420.3|176330.3|176420.8|176330.8|176431.3|176341.3|176417.4|176327.4|12
1729492070000|2024-10-21 06:27:50|176421.6|176331.6|176417.9|176327.9|176428.8|176338.8|176417.9|176327.9|10
1729492080000|2024-10-21 06:28:00|176418.3|176328.3|176419.5|176329.5|176419.5|176329.5|176410|176320|10
1729492090000|2024-10-21 06:28:10|176420.6|176330.6|176424|176334|176424.7|176334.7|176420.6|176330.6|10
1729492100000|2024-10-21 06:28:20|176428|176338|176422.6|176332.6|176429.5|176339.5|176419.2|176329.2|6
1729492110000|2024-10-21 06:28:30|176420|176330|176416.1|176326.1|176420.2|176330.2|176416.1|176326.1|4
1729492120000|2024-10-21 06:28:40|176420.4|176330.4|176397.2|176307.2|176420.4|176330.4|176394.2|176304.2|10
1729492130000|2024-10-21 06:28:50|176394|176304|176395.5|176305.5|176401.9|176311.9|176389.8|176299.8|9
1729492140000|2024-10-21 06:29:00|176393.5|176303.5|176393|176303|176393.5|176303.5|176393|176303|2
1729492150000|2024-10-21 06:29:10|176391.2|176301.2|176372|176282|176391.2|176301.2|176365.4|176275.4|17
1729492160000|2024-10-21 06:29:20|176375.3|176285.3|176371.7|176281.7|176375.3|176285.3|176371.7|176281.7|2
1729492170000|2024-10-21 06:29:30|176371.3|176281.3|176368.9|176278.9|176371.3|176281.3|176367.8|176277.8|7
1729492180000|2024-10-21 06:29:40|176367.5|176277.5|176369.5|176279.5|176369.5|176279.5|176367.5|176277.5|3
1729492190000|2024-10-21 06:29:50|176370|176280|176374.4|176284.4|176376.9|176286.9|176370|176280|4
1729492200000|2024-10-21 06:30:00|176375.6|176285.6|176378.8|176288.8|176382.8|176292.8|176375|176285|12
1729492210000|2024-10-21 06:30:10|176378.7|176288.7|176377.5|176287.5|176378.7|176288.7|176377.5|176287.5|2
1729492220000|2024-10-21 06:30:20|176374.7|176284.7|176374.1|176284.1|176374.7|176284.7|176374.1|176284.1|3
1729492230000|2024-10-21 06:30:30|176375|176285|176375|176285|176375|176285|176375|176285|1
1729492240000|2024-10-21 06:30:40|176374.8|176284.8|176381.6|176291.6|176381.6|176291.6|176374.8|176284.8|7
1729492250000|2024-10-21 06:30:50|176384.2|176294.2|176338.2|176248.2|176384.2|176294.2|176338.2|176248.2|13
1729492260000|2024-10-21 06:31:00|176338.8|176248.8|176319.9|176229.9|176339.7|176249.7|176314.6|176224.6|21
1729492270000|2024-10-21 06:31:10|176333.8|176243.8|176339.7|176249.7|176339.7|176249.7|176323.4|176233.4|11
1729492280000|2024-10-21 06:31:20|176340.6|176250.6|176388.7|176298.7|176389.6|176299.6|176340.6|176250.6|17
1729492290000|2024-10-21 06:31:30|176388.8|176298.8|176381.1|176291.1|176388.8|176298.8|176381.1|176291.1|7
1729492300000|2024-10-21 06:31:40|176382.1|176292.1|176371.2|176281.2|176382.1|176292.1|176371.2|176281.2|5
1729492310000|2024-10-21 06:31:50|176372|176282|176368.1|176278.1|176375.8|176285.8|176368.1|176278.1|9
1729492320000|2024-10-21 06:32:00|176365.6|176275.6|176355.2|176265.2|176368.3|176278.3|176352.4|176262.4|12
1729492330000|2024-10-21 06:32:10|176353.2|176263.2|176355.6|176265.6|176355.8|176265.8|176353.2|176263.2|10
1729492340000|2024-10-21 06:32:20|176357.6|176267.6|176352.2|176262.2|176357.6|176267.6|176350|176260|10
1729492350000|2024-10-21 06:32:30|176351.2|176261.2|176343.7|176253.7|176351.2|176261.2|176339.5|176249.5|9
1729492360000|2024-10-21 06:32:40|176343.4|176253.4|176351.9|176261.9|176354.9|176264.9|176343.4|176253.4|5
1729492370000|2024-10-21 06:32:50|176353|176263|176351.4|176261.4|176353.4|176263.4|176350.8|176260.8|5
1729492380000|2024-10-21 06:33:00|176352.7|176262.7|176374|176284|176377.9|176287.9|176350.8|176260.8|14
1729492390000|2024-10-21 06:33:10|176370.8|176280.8|176348.9|176258.9|176370.8|176280.8|176348.3|176258.3|7
1729492400000|2024-10-21 06:33:20|176348.4|176258.4|176348.6|176258.6|176348.6|176258.6|176346|176256|8
1729492410000|2024-10-21 06:33:30|176348.3|176258.3|176354.2|176264.2|176356.8|176266.8|176348.3|176258.3|11
1729492420000|2024-10-21 06:33:40|176354.5|176264.5|176354|176264|176360.2|176270.2|176349.1|176259.1|10
1729492430000|2024-10-21 06:33:50|176356.5|176266.5|176356.6|176266.6|176375.1|176285.1|176356.5|176266.5|9
1729492440000|2024-10-21 06:34:00|176359.6|176269.6|176355|176265|176360|176270|176355|176265|8
1729492450000|2024-10-21 06:34:10|176355.6|176265.6|176358.8|176268.8|176359.8|176269.8|176355.6|176265.6|5
1729492460000|2024-10-21 06:34:20|176351.2|176261.2|176372.7|176282.7|176377.8|176287.8|176351.2|176261.2|10
1729492470000|2024-10-21 06:34:30|176377.7|176287.7|176374.9|176284.9|176377.7|176287.7|176374|176284|10
1729492480000|2024-10-21 06:34:40|176377.9|176287.9|176376.1|176286.1|176379|176289|176375.7|176285.7|5
1729492490000|2024-10-21 06:34:50|176379|176289|176378.7|176288.7|176381.4|176291.4|176376|176286|8
1729492500000|2024-10-21 06:35:00|176382|176292|176376.5|176286.5|176385.3|176295.3|176376.3|176286.3|11
1729492510000|2024-10-21 06:35:10|176379.5|176289.5|176376.4|176286.4|176379.5|176289.5|176376.4|176286.4|2
1729492520000|2024-10-21 06:35:20|176376.7|176286.7|176382|176292|176384.3|176294.3|176376.7|176286.7|6
1729492530000|2024-10-21 06:35:30|176380.2|176290.2|176371.6|176281.6|176380.2|176290.2|176371.6|176281.6|5
1729492540000|2024-10-21 06:35:40|176375.8|176285.8|176402.3|176312.3|176402.3|176312.3|176374.7|176284.7|7
1729492550000|2024-10-21 06:35:50|176402.8|176312.8|176398.7|176308.7|176406.6|176316.6|176398.7|176308.7|7
1729492560000|2024-10-21 06:36:00|176400.6|176310.6|176411.5|176321.5|176414.8|176324.8|176400.6|176310.6|13
1729492570000|2024-10-21 06:36:10|176412.6|176322.6|176407.4|176317.4|176417.2|176327.2|176397.1|176307.1|10
1729492580000|2024-10-21 06:36:20|176407.2|176317.2|176407.1|176317.1|176409.4|176319.4|176404.2|176314.2|8
1729492590000|2024-10-21 06:36:30|176404.8|176314.8|176404.5|176314.5|176405.4|176315.4|176403.5|176313.5|4
1729492600000|2024-10-21 06:36:40|176404.6|176314.6|176403.7|176313.7|176404.6|176314.6|176403.7|176313.7|3
1729492610000|2024-10-21 06:36:50|176404|176314|176388.8|176298.8|176421|176331|176377.4|176287.4|14
1729492620000|2024-10-21 06:37:00|176389.9|176299.9|176377.2|176287.2|176389.9|176299.9|176376.3|176286.3|15
1729492630000|2024-10-21 06:37:10|176376.4|176286.4|176373.1|176283.1|176381.1|176291.1|176373.1|176283.1|8
1729492640000|2024-10-21 06:37:20|176357.2|176267.2|176344.4|176254.4|176357.2|176267.2|176338.6|176248.6|6
1729492650000|2024-10-21 06:37:30|176343.4|176253.4|176339.3|176249.3|176343.4|176253.4|176338.7|176248.7|7
1729492660000|2024-10-21 06:37:40|176341.4|176251.4|176340.4|176250.4|176344.2|176254.2|176339.3|176249.3|7
1729492670000|2024-10-21 06:37:50|176336.8|176246.8|176330.6|176240.6|176336.8|176246.8|176328.6|176238.6|12
1729492680000|2024-10-21 06:38:00|176316.7|176226.7|176303.2|176213.2|176316.7|176226.7|176297.5|176207.5|14
1729492690000|2024-10-21 06:38:10|176304.4|176214.4|176303|176213|176304.4|176214.4|176301.7|176211.7|7
1729492700000|2024-10-21 06:38:20|176303.3|176213.3|176319|176229|176321.4|176231.4|176300.7|176210.7|8
1729492710000|2024-10-21 06:38:30|176315.8|176225.8|176304.5|176214.5|176315.8|176225.8|176304.5|176214.5|5
1729492720000|2024-10-21 06:38:40|176312.4|176222.4|176320.5|176230.5|176324.7|176234.7|176302.9|176212.9|10
1729492730000|2024-10-21 06:38:50|176318.4|176228.4|176303.8|176213.8|176318.6|176228.6|176303.8|176213.8|5
1729492740000|2024-10-21 06:39:00|176305.5|176215.5|176302.9|176212.9|176307.6|176217.6|176302.9|176212.9|8
1729492750000|2024-10-21 06:39:10|176302.7|176212.7|176303.5|176213.5|176305.3|176215.3|176302.7|176212.7|4
1729492760000|2024-10-21 06:39:20|176304.7|176214.7|176301.3|176211.3|176304.7|176214.7|176296.4|176206.4|8
1729492770000|2024-10-21 06:39:30|176300|176210|176306.6|176216.6|176306.6|176216.6|176300|176210|5
1729492780000|2024-10-21 06:39:40|176301.9|176211.9|176296.1|176206.1|176301.9|176211.9|176296.1|176206.1|3
1729492790000|2024-10-21 06:39:50|176293.2|176203.2|176304.6|176214.6|176304.6|176214.6|176293.2|176203.2|6
1729492800000|2024-10-21 06:40:00|176301.9|176211.9|176307.4|176217.4|176316.4|176226.4|176301.2|176211.2|13
1729492810000|2024-10-21 06:40:10|176306.3|176216.3|176306.3|176216.3|176306.3|176216.3|176306.3|176216.3|1
1729492820000|2024-10-21 06:40:20|176307.2|176217.2|176317.9|176227.9|176325|176235|176307.2|176217.2|10
1729492830000|2024-10-21 06:40:30|176324.8|176234.8|176327.4|176237.4|176329.9|176239.9|176314.4|176224.4|6
1729492840000|2024-10-21 06:40:40|176321.3|176231.3|176358|176268|176358|176268|176321.3|176231.3|9
1729492850000|2024-10-21 06:40:50|176354.2|176264.2|176349.8|176259.8|176356.2|176266.2|176347.8|176257.8|7
1729492860000|2024-10-21 06:41:00|176352|176262|176354.9|176264.9|176356.7|176266.7|176348.9|176258.9|7
1729492870000|2024-10-21 06:41:10|176356.3|176266.3|176356.5|176266.5|176358.7|176268.7|176353.4|176263.4|8
1729492880000|2024-10-21 06:41:20|176356.6|176266.6|176352.4|176262.4|176356.9|176266.9|176349.8|176259.8|8
1729492890000|2024-10-21 06:41:30|176354.4|176264.4|176355.4|176265.4|176355.4|176265.4|176343.6|176253.6|3
1729492900000|2024-10-21 06:41:40|176354.7|176264.7|176353.7|176263.7|176354.7|176264.7|176352|176262|5
1729492910000|2024-10-21 06:41:50|176352.1|176262.1|176349.7|176259.7|176352.1|176262.1|176349.7|176259.7|5
1729492920000|2024-10-21 06:42:00|176356.8|176266.8|176358.2|176268.2|176358.2|176268.2|176353.6|176263.6|6
1729492930000|2024-10-21 06:42:10|176375.4|176285.4|176359.7|176269.7|176375.4|176285.4|176359.7|176269.7|8
1729492940000|2024-10-21 06:42:20|176358.9|176268.9|176359.3|176269.3|176360.2|176270.2|176356|176266|4
1729492950000|2024-10-21 06:42:30|176354.2|176264.2|176372.6|176282.6|176372.9|176282.9|176354.2|176264.2|8
1729492960000|2024-10-21 06:42:40|176370.1|176280.1|176369.7|176279.7|176370.1|176280.1|176367.1|176277.1|3
1729492970000|2024-10-21 06:42:50|176369.6|176279.6|176357.6|176267.6|176369.6|176279.6|176356|176266|8
1729492980000|2024-10-21 06:43:00|176357.9|176267.9|176359.5|176269.5|176362.3|176272.3|176357|176267|7
1729492990000|2024-10-21 06:43:10|176359.4|176269.4|176358.5|176268.5|176359.9|176269.9|176357.7|176267.7|6
1729493000000|2024-10-21 06:43:20|176363.1|176273.1|176366.2|176276.2|176367.8|176277.8|176362.8|176272.8|5
1729493010000|2024-10-21 06:43:30|176372.2|176282.2|176373.2|176283.2|176375.2|176285.2|176372.2|176282.2|6
1729493020000|2024-10-21 06:43:40|176371.2|176281.2|176372.3|176282.3|176372.3|176282.3|176365.3|176275.3|8
1729493030000|2024-10-21 06:43:50|176372.1|176282.1|176366.8|176276.8|176372.4|176282.4|176363.2|176273.2|13
1729493040000|2024-10-21 06:44:00|176363.3|176273.3|176413.1|176323.1|176413.1|176323.1|176363.3|176273.3|14
1729493050000|2024-10-21 06:44:10|176415.9|176325.9|176414|176324|176415.9|176325.9|176413.7|176323.7|3
1729493060000|2024-10-21 06:44:20|176405.2|176315.2|176449.6|176359.6|176456.3|176366.3|176405.2|176315.2|10
1729493070000|2024-10-21 06:44:30|176450.7|176360.7|176451.4|176361.4|176455.7|176365.7|176450.4|176360.4|9
1729493080000|2024-10-21 06:44:40|176454.1|176364.1|176448.4|176358.4|176454.6|176364.6|176448.2|176358.2|4
1729493090000|2024-10-21 06:44:50|176451.7|176361.7|176457.1|176367.1|176457.1|176367.1|176451.7|176361.7|4
1729493100000|2024-10-21 06:45:00|176452.5|176362.5|176456.9|176366.9|176456.9|176366.9|176450.5|176360.5|10
1729493110000|2024-10-21 06:45:10|176457|176367|176529.9|176439.9|176535.8|176445.8|176456.9|176366.9|14
1729493120000|2024-10-21 06:45:20|176530.1|176440.1|176526.5|176436.5|176538.4|176448.4|176526.5|176436.5|16
1729493130000|2024-10-21 06:45:30|176528|176438|176527.6|176437.6|176543.4|176453.4|176524|176434|15
1729493140000|2024-10-21 06:45:40|176525.3|176435.3|176535.7|176445.7|176553.9|176463.9|176525.3|176435.3|18
1729493150000|2024-10-21 06:45:50|176538.7|176448.7|176542|176452|176553|176463|176535.6|176445.6|13
1729493160000|2024-10-21 06:46:00|176540.3|176450.3|176544.8|176454.8|176555.7|176465.7|176535|176445|10
1729493170000|2024-10-21 06:46:10|176541.8|176451.8|176551.3|176461.3|176551.3|176461.3|176540.4|176450.4|7
1729493180000|2024-10-21 06:46:20|176551.9|176461.9|176550.7|176460.7|176552|176462|176536.3|176446.3|12
1729493190000|2024-10-21 06:46:30|176549.6|176459.6|176606.5|176516.5|176611.1|176521.1|176549.6|176459.6|17
1729493200000|2024-10-21 06:46:40|176607|176517|176617.5|176527.5|176617.5|176527.5|176607|176517|7
1729493210000|2024-10-21 06:46:50|176615.7|176525.7|176619|176529|176622.8|176532.8|176614.1|176524.1|8
1729493220000|2024-10-21 06:47:00|176618.9|176528.9|176614.6|176524.6|176621.9|176531.9|176599.3|176509.3|14
1729493230000|2024-10-21 06:47:10|176617.1|176527.1|176632.1|176542.1|176637.1|176547.1|176613.6|176523.6|19
1729493240000|2024-10-21 06:47:20|176633.5|176543.5|176628.5|176538.5|176633.5|176543.5|176622|176532|8
1729493250000|2024-10-21 06:47:30|176626.2|176536.2|176627.2|176537.2|176630.9|176540.9|176622.1|176532.1|16
1729493260000|2024-10-21 06:47:40|176626.6|176536.6|176621.9|176531.9|176631.3|176541.3|176620.9|176530.9|11
1729493270000|2024-10-21 06:47:50|176619.2|176529.2|176623.3|176533.3|176633.1|176543.1|176617.2|176527.2|10
1729493280000|2024-10-21 06:48:00|176623.1|176533.1|176627.9|176537.9|176627.9|176537.9|176620.1|176530.1|8
1729493290000|2024-10-21 06:48:10|176628.1|176538.1|176615.3|176525.3|176631.8|176541.8|176605.8|176515.8|11
1729493300000|2024-10-21 06:48:20|176614.6|176524.6|176614.6|176524.6|176614.6|176524.6|176614.6|176524.6|1
1729493310000|2024-10-21 06:48:30|176612.8|176522.8|176582.1|176492.1|176612.8|176522.8|176581.7|176491.7|9
1729493320000|2024-10-21 06:48:40|176595.1|176505.1|176600.6|176510.6|176601.5|176511.5|176592.6|176502.6|20
1729493330000|2024-10-21 06:48:50|176597.4|176507.4|176597.2|176507.2|176598.8|176508.8|176597.2|176507.2|4
1729493340000|2024-10-21 06:49:00|176597.4|176507.4|176594.2|176504.2|176598.4|176508.4|176594.2|176504.2|5
1729493350000|2024-10-21 06:49:10|176593.3|176503.3|176596.8|176506.8|176599.7|176509.7|176593.3|176503.3|5
1729493360000|2024-10-21 06:49:20|176597|176507|176593.4|176503.4|176604.1|176514.1|176592.2|176502.2|6
1729493370000|2024-10-21 06:49:30|176595.8|176505.8|176591.8|176501.8|176598|176508|176589.8|176499.8|12
1729493380000|2024-10-21 06:49:40|176591.5|176501.5|176593.1|176503.1|176593.1|176503.1|176591.5|176501.5|4
1729493390000|2024-10-21 06:49:50|176579.1|176489.1|176556|176466|176579.1|176489.1|176533.9|176443.9|15
1729493400000|2024-10-21 06:50:00|176553.9|176463.9|176572.1|176482.1|176574.3|176484.3|176553.9|176463.9|10
1729493410000|2024-10-21 06:50:10|176574|176484|176588.3|176498.3|176588.3|176498.3|176574|176484|9
1729493420000|2024-10-21 06:50:20|176590.6|176500.6|176585.2|176495.2|176591.9|176501.9|176585.2|176495.2|4
1729493430000|2024-10-21 06:50:30|176586.2|176496.2|176585.3|176495.3|176586.2|176496.2|176585.3|176495.3|2
1729493440000|2024-10-21 06:50:40|176585|176495|176583.2|176493.2|176585|176495|176581.1|176491.1|4
1729493450000|2024-10-21 06:50:50|176582.9|176492.9|176590.6|176500.6|176590.6|176500.6|176582.9|176492.9|6
1729493460000|2024-10-21 06:51:00|176592.9|176502.9|176593.7|176503.7|176595.9|176505.9|176588.8|176498.8|9
1729493470000|2024-10-21 06:51:10|176591.8|176501.8|176577.5|176487.5|176593.1|176503.1|176568.6|176478.6|12
1729493480000|2024-10-21 06:51:20|176585.6|176495.6|176583.4|176493.4|176585.6|176495.6|176583|176493|4
1729493490000|2024-10-21 06:51:30|176582.6|176492.6|176573.5|176483.5|176582.6|176492.6|176569.4|176479.4|14
1729493500000|2024-10-21 06:51:40|176574|176484|176568.2|176478.2|176574.9|176484.9|176568|176478|5
1729493510000|2024-10-21 06:51:50|176568.6|176478.6|176570.3|176480.3|176570.3|176480.3|176568.6|176478.6|5
1729493520000|2024-10-21 06:52:00|176570|176480|176582|176492|176583.2|176493.2|176570|176480|6
1729493530000|2024-10-21 06:52:10|176581.2|176491.2|176581.9|176491.9|176584.3|176494.3|176581.1|176491.1|5
1729493540000|2024-10-21 06:52:20|176582.2|176492.2|176588.3|176498.3|176588.3|176498.3|176582.2|176492.2|3
1729493550000|2024-10-21 06:52:30|176587.7|176497.7|176598.2|176508.2|176612.5|176522.5|176584.3|176494.3|15
1729493560000|2024-10-21 06:52:40|176596.1|176506.1|176601.3|176511.3|176601.3|176511.3|176593.3|176503.3|5
1729493570000|2024-10-21 06:52:50|176600.9|176510.9|176620.6|176530.6|176625.7|176535.7|176600.9|176510.9|8
1729493580000|2024-10-21 06:53:00|176619.2|176529.2|176628.6|176538.6|176628.6|176538.6|176619.2|176529.2|7
1729493590000|2024-10-21 06:53:10|176627.8|176537.8|176617.1|176527.1|176627.8|176537.8|176617.1|176527.1|9
1729493600000|2024-10-21 06:53:20|176616.6|176526.6|176622.7|176532.7|176622.7|176532.7|176616.6|176526.6|4
1729493610000|2024-10-21 06:53:30|176624.5|176534.5|176631.7|176541.7|176631.7|176541.7|176614.5|176524.5|10
1729493620000|2024-10-21 06:53:40|176630.3|176540.3|176621.3|176531.3|176630.3|176540.3|176621.3|176531.3|5
1729493630000|2024-10-21 06:53:50|176621.4|176531.4|176629.1|176539.1|176629.1|176539.1|176621|176531|10
1729493640000|2024-10-21 06:54:00|176629.5|176539.5|176610.1|176520.1|176629.9|176539.9|176607.8|176517.8|11
1729493650000|2024-10-21 06:54:10|176609.5|176519.5|176606.6|176516.6|176612.6|176522.6|176606.6|176516.6|9
1729493660000|2024-10-21 06:54:20|176604.1|176514.1|176615.3|176525.3|176615.3|176525.3|176604.1|176514.1|6
1729493670000|2024-10-21 06:54:30|176615.6|176525.6|176605.6|176515.6|176615.6|176525.6|176603.7|176513.7|4
1729493680000|2024-10-21 06:54:40|176605.7|176515.7|176607|176517|176607|176517|176602.4|176512.4|5
1729493690000|2024-10-21 06:54:50|176603.5|176513.5|176604.8|176514.8|176604.8|176514.8|176603.3|176513.3|3
1729493700000|2024-10-21 06:55:00|176606.6|176516.6|176623.7|176533.7|176627.8|176537.8|176605.1|176515.1|13
1729493710000|2024-10-21 06:55:10|176627.8|176537.8|176632.3|176542.3|176638.1|176548.1|176626.5|176536.5|11
1729493720000|2024-10-21 06:55:20|176632.5|176542.5|176634.1|176544.1|176640.6|176550.6|176632.1|176542.1|10
1729493730000|2024-10-21 06:55:30|176640.9|176550.9|176640.1|176550.1|176642.4|176552.4|176638.5|176548.5|7
1729493740000|2024-10-21 06:55:40|176639.6|176549.6|176642.4|176552.4|176644.6|176554.6|176634.7|176544.7|13
1729493750000|2024-10-21 06:55:50|176640.7|176550.7|176633.5|176543.5|176641.3|176551.3|176631|176541|6
1729493760000|2024-10-21 06:56:00|176628.4|176538.4|176619.3|176529.3|176628.4|176538.4|176617.9|176527.9|7
1729493780000|2024-10-21 06:56:20|176617.7|176527.7|176609.2|176519.2|176617.7|176527.7|176606.2|176516.2|11
1729493790000|2024-10-21 06:56:30|176611.3|176521.3|176616.5|176526.5|176616.5|176526.5|176611|176521|4
1729493800000|2024-10-21 06:56:40|176617|176527|176614.7|176524.7|176628.3|176538.3|176612.7|176522.7|7
1729493810000|2024-10-21 06:56:50|176614.3|176524.3|176607.7|176517.7|176614.3|176524.3|176607.7|176517.7|2
1729493820000|2024-10-21 06:57:00|176608.4|176518.4|176605.6|176515.6|176608.4|176518.4|176603.7|176513.7|4
1729493830000|2024-10-21 06:57:10|176605.5|176515.5|176579.8|176489.8|176605.6|176515.6|176579.8|176489.8|6
1729493840000|2024-10-21 06:57:20|176583.8|176493.8|176570.3|176480.3|176587.8|176497.8|176570.3|176480.3|8
1729493850000|2024-10-21 06:57:30|176566|176476|176559.4|176469.4|176570|176480|176555.6|176465.6|11
1729493860000|2024-10-21 06:57:40|176556.5|176466.5|176559|176469|176562.3|176472.3|176554.5|176464.5|11
1729493870000|2024-10-21 06:57:50|176560.6|176470.6|176565.8|176475.8|176565.8|176475.8|176540.1|176450.1|9
1729493880000|2024-10-21 06:58:00|176567.8|176477.8|176583.4|176493.4|176583.4|176493.4|176566.5|176476.5|7
1729493890000|2024-10-21 06:58:10|176582.1|176492.1|176591.6|176501.6|176591.6|176501.6|176582.1|176492.1|6
1729493900000|2024-10-21 06:58:20|176591.5|176501.5|176596.1|176506.1|176596.1|176506.1|176591.5|176501.5|4
1729493910000|2024-10-21 06:58:30|176599.1|176509.1|176593.8|176503.8|176602.2|176512.2|176593.8|176503.8|9
1729493920000|2024-10-21 06:58:40|176592.3|176502.3|176588.7|176498.7|176592.4|176502.4|176588.7|176498.7|3
1729493930000|2024-10-21 06:58:50|176588.6|176498.6|176588.6|176498.6|176588.6|176498.6|176588.6|176498.6|1
1729493940000|2024-10-21 06:59:00|176586.2|176496.2|176593.2|176503.2|176593.2|176503.2|176586.2|176496.2|5
1729493950000|2024-10-21 06:59:10|176591.4|176501.4|176591.3|176501.3|176591.4|176501.4|176591.3|176501.3|2
1729493960000|2024-10-21 06:59:20|176592.4|176502.4|176591.2|176501.2|176592.4|176502.4|176591.2|176501.2|2
1729493970000|2024-10-21 06:59:30|176588.7|176498.7|176588.4|176498.4|176590.1|176500.1|176588.4|176498.4|4
1729493980000|2024-10-21 06:59:40|176589|176499|176592|176502|176592|176502|176588.9|176498.9|3
1729493990000|2024-10-21 06:59:50|176594|176504|176593.7|176503.7|176596.3|176506.3|176592|176502|6
1729494000000|2024-10-21 07:00:00|176595.6|176505.6|176579.5|176489.5|176595.6|176505.6|176576.7|176486.7|16
1729494010000|2024-10-21 07:00:10|176580|176490|176580.8|176490.8|176581.5|176491.5|176575.4|176485.4|5
1729494020000|2024-10-21 07:00:20|176578.2|176488.2|176585.8|176495.8|176585.8|176495.8|176574.1|176484.1|9
1729494030000|2024-10-21 07:00:30|176582.6|176492.6|176565.6|176475.6|176582.6|176492.6|176557.4|176467.4|17
1729494040000|2024-10-21 07:00:40|176566|176476|176568.1|176478.1|176569.6|176479.6|176566|176476|5
1729494050000|2024-10-21 07:00:50|176566.5|176476.5|176568.8|176478.8|176568.8|176478.8|176564.4|176474.4|7
1729494060000|2024-10-21 07:01:00|176570.9|176480.9|176570.9|176480.9|176572.8|176482.8|176570|176480|6
1729494070000|2024-10-21 07:01:10|176571.3|176481.3|176574.6|176484.6|176574.6|176484.6|176571.3|176481.3|3
1729494080000|2024-10-21 07:01:20|176575.1|176485.1|176529.1|176439.1|176575.1|176485.1|176529.1|176439.1|15
1729494090000|2024-10-21 07:01:30|176531.4|176441.4|176523.9|176433.9|176531.4|176441.4|176497.9|176407.9|20
1729494100000|2024-10-21 07:01:40|176521.9|176431.9|176523.3|176433.3|176527.8|176437.8|176518.6|176428.6|9
1729494110000|2024-10-21 07:01:50|176522.9|176432.9|176508.1|176418.1|176523.2|176433.2|176508.1|176418.1|15
1729494120000|2024-10-21 07:02:00|176506|176416|176504.2|176414.2|176509.1|176419.1|176498.7|176408.7|16
1729494130000|2024-10-21 07:02:10|176504.5|176414.5|176507.5|176417.5|176509|176419|176504.5|176414.5|6
1729494140000|2024-10-21 07:02:20|176507.1|176417.1|176513.2|176423.2|176524|176434|176507.1|176417.1|12
1729494150000|2024-10-21 07:02:30|176511|176421|176486.3|176396.3|176511|176421|176484.9|176394.9|17
1729494160000|2024-10-21 07:02:40|176488|176398|176483.2|176393.2|176488.3|176398.3|176483.2|176393.2|8
1729494170000|2024-10-21 07:02:50|176481.4|176391.4|176482.3|176392.3|176482.3|176392.3|176476.4|176386.4|11
1729494180000|2024-10-21 07:03:00|176479.6|176389.6|176467.7|176377.7|176479.6|176389.6|176464.5|176374.5|11
1729494190000|2024-10-21 07:03:10|176468.5|176378.5|176473.1|176383.1|176474.7|176384.7|176468.5|176378.5|10
1729494200000|2024-10-21 07:03:20|176466.5|176376.5|176474.3|176384.3|176475.1|176385.1|176466.5|176376.5|8
1729494210000|2024-10-21 07:03:30|176472.4|176382.4|176472.4|176382.4|176475.9|176385.9|176470.1|176380.1|10
1729494220000|2024-10-21 07:03:40|176472.3|176382.3|176476.6|176386.6|176477.9|176387.9|176472.3|176382.3|6
1729494230000|2024-10-21 07:03:50|176476.5|176386.5|176477.3|176387.3|176477.3|176387.3|176476.5|176386.5|2
1729494240000|2024-10-21 07:04:00|176468.9|176378.9|176480.2|176390.2|176480.2|176390.2|176468.9|176378.9|6
1729494250000|2024-10-21 07:04:10|176482.3|176392.3|176518|176428|176519.8|176429.8|176482.3|176392.3|15
1729494260000|2024-10-21 07:04:20|176517.2|176427.2|176525.7|176435.7|176525.7|176435.7|176515.6|176425.6|11
1729494270000|2024-10-21 07:04:30|176524.9|176434.9|176513.5|176423.5|176525.4|176435.4|176513.5|176423.5|10
1729494280000|2024-10-21 07:04:40|176494|176404|176490.7|176400.7|176500.9|176410.9|176490.7|176400.7|14
1729494290000|2024-10-21 07:04:50|176495.3|176405.3|176482.6|176392.6|176495.3|176405.3|176480.9|176390.9|11
1729494300000|2024-10-21 07:05:00|176478.5|176388.5|176464.4|176374.4|176479.9|176389.9|176462.2|176372.2|14
1729494310000|2024-10-21 07:05:10|176464.3|176374.3|176471.4|176381.4|176490.5|176400.5|176440|176350|14
1729494320000|2024-10-21 07:05:20|176473|176383|176469.8|176379.8|176477.3|176387.3|176469.4|176379.4|11
1729494330000|2024-10-21 07:05:30|176469.9|176379.9|176460.1|176370.1|176469.9|176379.9|176449.6|176359.6|14
1729494340000|2024-10-21 07:05:40|176458.2|176368.2|176470.6|176380.6|176473.7|176383.7|176456.6|176366.6|18
1729494350000|2024-10-21 07:05:50|176468.6|176378.6|176465.2|176375.2|176468.6|176378.6|176463.9|176373.9|6
1729494360000|2024-10-21 07:06:00|176465.1|176375.1|176416.3|176326.3|176465.1|176375.1|176414|176324|27
1729494370000|2024-10-21 07:06:10|176416.1|176326.1|176388.9|176298.9|176419.8|176329.8|176387.1|176297.1|23
1729494380000|2024-10-21 07:06:20|176389|176299|176379.8|176289.8|176392.1|176302.1|176379.8|176289.8|14
1729494390000|2024-10-21 07:06:30|176379.5|176289.5|176373.2|176283.2|176386.9|176296.9|176373.2|176283.2|14
1729494400000|2024-10-21 07:06:40|176370.7|176280.7|176385.9|176295.9|176389.3|176299.3|176370.6|176280.6|14
1729494410000|2024-10-21 07:06:50|176384.8|176294.8|176386.1|176296.1|176389|176299|176374.7|176284.7|18
1729494420000|2024-10-21 07:07:00|176383.7|176293.7|176393.3|176303.3|176393.3|176303.3|176382.8|176292.8|10
1729494430000|2024-10-21 07:07:10|176394.8|176304.8|176390.8|176300.8|176394.8|176304.8|176384.9|176294.9|9
1729494440000|2024-10-21 07:07:20|176391.5|176301.5|176390.3|176300.3|176395|176305|176382.1|176292.1|15
1729494450000|2024-10-21 07:07:30|176392.7|176302.7|176375.2|176285.2|176392.7|176302.7|176371.4|176281.4|11
1729494460000|2024-10-21 07:07:40|176371.4|176281.4|176372.2|176282.2|176372.3|176282.3|176369.9|176279.9|4
1729494470000|2024-10-21 07:07:50|176374.7|176284.7|176391.3|176301.3|176392.3|176302.3|176374.1|176284.1|11
1729494480000|2024-10-21 07:08:00|176388.8|176298.8|176392.2|176302.2|176392.2|176302.2|176373.8|176283.8|10
1729494490000|2024-10-21 07:08:10|176391.5|176301.5|176405.4|176315.4|176405.4|176315.4|176391.4|176301.4|5
1729494500000|2024-10-21 07:08:20|176403|176313|176403.4|176313.4|176415.2|176325.2|176401.3|176311.3|12
1729494510000|2024-10-21 07:08:30|176403.5|176313.5|176405|176315|176410.1|176320.1|176401.8|176311.8|10
1729494520000|2024-10-21 07:08:40|176404.9|176314.9|176409.4|176319.4|176414.2|176324.2|176404.9|176314.9|3
1729494530000|2024-10-21 07:08:50|176406.9|176316.9|176408.2|176318.2|176408.8|176318.8|176406.9|176316.9|4
1729494540000|2024-10-21 07:09:00|176407.2|176317.2|176414.6|176324.6|176414.6|176324.6|176407.2|176317.2|5
1729494550000|2024-10-21 07:09:10|176416.4|176326.4|176421.4|176331.4|176423.9|176333.9|176412.9|176322.9|13
1729494560000|2024-10-21 07:09:20|176422|176332|176437.6|176347.6|176445.5|176355.5|176422|176332|17
1729494570000|2024-10-21 07:09:30|176437.4|176347.4|176405.6|176315.6|176437.4|176347.4|176404.1|176314.1|13
1729494580000|2024-10-21 07:09:40|176405.3|176315.3|176408.4|176318.4|176408.4|176318.4|176405.1|176315.1|12
1729494590000|2024-10-21 07:09:50|176414.2|176324.2|176408.9|176318.9|176414.2|176324.2|176408.9|176318.9|7
1729494600000|2024-10-21 07:10:00|176408.1|176318.1|176413.3|176323.3|176415.5|176325.5|176408.1|176318.1|10
1729494610000|2024-10-21 07:10:10|176415.7|176325.7|176428|176338|176436.7|176346.7|176415.7|176325.7|20
1729494620000|2024-10-21 07:10:20|176426|176336|176416.7|176326.7|176429.2|176339.2|176416.7|176326.7|11
1729494630000|2024-10-21 07:10:30|176417.3|176327.3|176421.4|176331.4|176424.8|176334.8|176417.3|176327.3|9
1729494640000|2024-10-21 07:10:40|176425.7|176335.7|176426|176336|176429.9|176339.9|176423.6|176333.6|10
1729494650000|2024-10-21 07:10:50|176424.3|176334.3|176431|176341|176431.7|176341.7|176424.3|176334.3|14
1729494660000|2024-10-21 07:11:00|176437.7|176347.7|176451.7|176361.7|176451.7|176361.7|176437.7|176347.7|7
1729494670000|2024-10-21 07:11:10|176448.5|176358.5|176428.6|176338.6|176449.8|176359.8|176426.8|176336.8|12
1729494680000|2024-10-21 07:11:20|176428.5|176338.5|176424.5|176334.5|176428.5|176338.5|176424.5|176334.5|6
1729494690000|2024-10-21 07:11:30|176429.5|176339.5|176422.7|176332.7|176429.5|176339.5|176419.9|176329.9|11
1729494700000|2024-10-21 07:11:40|176428.1|176338.1|176432.2|176342.2|176439.4|176349.4|176427.2|176337.2|15
1729494710000|2024-10-21 07:11:50|176432|176342|176429.8|176339.8|176432|176342|176429.8|176339.8|3
1729494720000|2024-10-21 07:12:00|176429.9|176339.9|176426.9|176336.9|176433.8|176343.8|176426.2|176336.2|4
1729494730000|2024-10-21 07:12:10|176431.1|176341.1|176427.5|176337.5|176434.2|176344.2|176426.9|176336.9|9
1729494740000|2024-10-21 07:12:20|176427.4|176337.4|176424|176334|176427.4|176337.4|176421.8|176331.8|6
1729494750000|2024-10-21 07:12:30|176426|176336|176418.9|176328.9|176429.2|176339.2|176413.1|176323.1|11
1729494760000|2024-10-21 07:12:40|176419|176329|176422|176332|176422.5|176332.5|176415.6|176325.6|11
1729494770000|2024-10-21 07:12:50|176422.1|176332.1|176416.6|176326.6|176422.2|176332.2|176411|176321|12
1729494780000|2024-10-21 07:13:00|176419.1|176329.1|176428.9|176338.9|176436.2|176346.2|176416.3|176326.3|11
1729494790000|2024-10-21 07:13:10|176428.1|176338.1|176435.6|176345.6|176441.4|176351.4|176425.9|176335.9|11
1729494800000|2024-10-21 07:13:20|176437.6|176347.6|176446.8|176356.8|176446.8|176356.8|176435.2|176345.2|8
1729494810000|2024-10-21 07:13:30|176444.2|176354.2|176441.4|176351.4|176444.3|176354.3|176441.4|176351.4|6
1729494820000|2024-10-21 07:13:40|176436.8|176346.8|176435.2|176345.2|176442.6|176352.6|176435.2|176345.2|9
1729494830000|2024-10-21 07:13:50|176437.3|176347.3|176441.6|176351.6|176443.3|176353.3|176437.3|176347.3|13
1729494840000|2024-10-21 07:14:00|176439.3|176349.3|176444.2|176354.2|176444.5|176354.5|176437.1|176347.1|13
1729494850000|2024-10-21 07:14:10|176441|176351|176444.4|176354.4|176447|176357|176440.8|176350.8|9
1729494860000|2024-10-21 07:14:20|176444.7|176354.7|176467.2|176377.2|176469.8|176379.8|176444.7|176354.7|10
1729494870000|2024-10-21 07:14:30|176468.2|176378.2|176465.8|176375.8|176468.2|176378.2|176465.8|176375.8|4
1729494880000|2024-10-21 07:14:40|176463.9|176373.9|176463.8|176373.8|176464.3|176374.3|176450.1|176360.1|11
1729494890000|2024-10-21 07:14:50|176466.4|176376.4|176454|176364|176466.4|176376.4|176447.4|176357.4|8
1729494900000|2024-10-21 07:15:00|176456.5|176366.5|176449.3|176359.3|176456.5|176366.5|176446.4|176356.4|13
1729494910000|2024-10-21 07:15:10|176449.5|176359.5|176437.7|176347.7|176450.7|176360.7|176437.1|176347.1|9
1729494920000|2024-10-21 07:15:20|176436.5|176346.5|176407.3|176317.3|176436.5|176346.5|176402.6|176312.6|16
1729494930000|2024-10-21 07:15:30|176405.6|176315.6|176428|176338|176428|176338|176405.6|176315.6|13
1729494940000|2024-10-21 07:15:40|176426.9|176336.9|176419.9|176329.9|176426.9|176336.9|176419.1|176329.1|8
1729494950000|2024-10-21 07:15:50|176421|176331|176419.9|176329.9|176421|176331|176419.9|176329.9|2
1729494960000|2024-10-21 07:16:00|176420.1|176330.1|176409.1|176319.1|176423.2|176333.2|176401.5|176311.5|11
1729494970000|2024-10-21 07:16:10|176403.9|176313.9|176405.1|176315.1|176407.2|176317.2|176403.9|176313.9|5
1729494980000|2024-10-21 07:16:20|176408.7|176318.7|176410.7|176320.7|176415.7|176325.7|176408.4|176318.4|12
1729494990000|2024-10-21 07:16:30|176410.2|176320.2|176411.2|176321.2|176411.2|176321.2|176406|176316|9
1729495000000|2024-10-21 07:16:40|176412.8|176322.8|176412.6|176322.6|176412.8|176322.8|176406.7|176316.7|8
1729495010000|2024-10-21 07:16:50|176410.5|176320.5|176409.5|176319.5|176410.5|176320.5|176408.7|176318.7|4
1729495020000|2024-10-21 07:17:00|176409.3|176319.3|176413.6|176323.6|176415.8|176325.8|176407.3|176317.3|11
1729495030000|2024-10-21 07:17:10|176413.7|176323.7|176353.8|176263.8|176414.5|176324.5|176353.8|176263.8|9
1729495040000|2024-10-21 07:17:20|176358.3|176268.3|176351.2|176261.2|176359.2|176269.2|176351.2|176261.2|25
1729495050000|2024-10-21 07:17:30|176348.6|176258.6|176347.4|176257.4|176351.7|176261.7|176344.1|176254.1|24
1729495060000|2024-10-21 07:17:40|176345.1|176255.1|176353.3|176263.3|176357.2|176267.2|176342.8|176252.8|17
1729495070000|2024-10-21 07:17:50|176354.5|176264.5|176351.3|176261.3|176354.5|176264.5|176347.4|176257.4|18
1729495080000|2024-10-21 07:18:00|176356.4|176266.4|176358.6|176268.6|176360.4|176270.4|176346.7|176256.7|24
1729495090000|2024-10-21 07:18:10|176353.8|176263.8|176358.4|176268.4|176363.1|176273.1|176342.1|176252.1|26
1729495100000|2024-10-21 07:18:20|176359.3|176269.3|176369.3|176279.3|176369.3|176279.3|176359.3|176269.3|10
1729495110000|2024-10-21 07:18:30|176369.2|176279.2|176367.5|176277.5|176369.2|176279.2|176365.7|176275.7|5
1729495120000|2024-10-21 07:18:40|176365.3|176275.3|176349.9|176259.9|176365.3|176275.3|176345.7|176255.7|14
1729495130000|2024-10-21 07:18:50|176348.4|176258.4|176344.8|176254.8|176349.2|176259.2|176339.1|176249.1|15
1729495140000|2024-10-21 07:19:00|176345.7|176255.7|176330.1|176240.1|176349.2|176259.2|176330.1|176240.1|12
1729495150000|2024-10-21 07:19:10|176328.2|176238.2|176323.7|176233.7|176328.2|176238.2|176321.7|176231.7|11
1729495160000|2024-10-21 07:19:20|176324|176234|176324.1|176234.1|176324.2|176234.2|176324|176234|3
1729495170000|2024-10-21 07:19:30|176325.5|176235.5|176331.6|176241.6|176331.6|176241.6|176325.5|176235.5|5
1729495180000|2024-10-21 07:19:40|176331.9|176241.9|176346.7|176256.7|176349.8|176259.8|176331.9|176241.9|9
1729495190000|2024-10-21 07:19:50|176340.2|176250.2|176345.1|176255.1|176346.1|176256.1|176338.3|176248.3|7
1729495200000|2024-10-21 07:20:00|176343.6|176253.6|176332.6|176242.6|176343.6|176253.6|176331|176241|8
1729495210000|2024-10-21 07:20:10|176330.7|176240.7|176301.9|176211.9|176330.7|176240.7|176290.7|176200.7|17
1729495220000|2024-10-21 07:20:20|176303.7|176213.7|176312.7|176222.7|176314.6|176224.6|176298|176208|16
1729495230000|2024-10-21 07:20:30|176309.1|176219.1|176303.4|176213.4|176310.7|176220.7|176303.4|176213.4|9
1729495240000|2024-10-21 07:20:40|176305.1|176215.1|176318.9|176228.9|176318.9|176228.9|176305.1|176215.1|4
1729495250000|2024-10-21 07:20:50|176317|176227|176319.2|176229.2|176319.2|176229.2|176309.5|176219.5|12
1729495260000|2024-10-21 07:21:00|176317.2|176227.2|176317.2|176227.2|176319.9|176229.9|176317.2|176227.2|4
1729495270000|2024-10-21 07:21:10|176316.6|176226.6|176315.9|176225.9|176317.1|176227.1|176315.9|176225.9|3
1729495280000|2024-10-21 07:21:20|176316|176226|176341.9|176251.9|176344.8|176254.8|176315.9|176225.9|8
1729495290000|2024-10-21 07:21:30|176341.3|176251.3|176340.2|176250.2|176341.3|176251.3|176335|176245|9
1729495300000|2024-10-21 07:21:40|176338.8|176248.8|176342.7|176252.7|176348.2|176258.2|176337.2|176247.2|10
1729495310000|2024-10-21 07:21:50|176346.7|176256.7|176342.5|176252.5|176347.3|176257.3|176342.5|176252.5|7
1729495320000|2024-10-21 07:22:00|176340.2|176250.2|176336.8|176246.8|176341.7|176251.7|176336.2|176246.2|11
1729495330000|2024-10-21 07:22:10|176334.1|176244.1|176351|176261|176351.9|176261.9|176334.1|176244.1|14
1729495340000|2024-10-21 07:22:20|176353.8|176263.8|176343.6|176253.6|176357.9|176267.9|176343.6|176253.6|11
1729495350000|2024-10-21 07:22:30|176347.4|176257.4|176349.4|176259.4|176353.2|176263.2|176345.4|176255.4|14
1729495360000|2024-10-21 07:22:40|176351.5|176261.5|176360|176270|176360|176270|176351.5|176261.5|4
1729495370000|2024-10-21 07:22:50|176358|176268|176352.9|176262.9|176358.9|176268.9|176349.3|176259.3|6
1729495380000|2024-10-21 07:23:00|176354.6|176264.6|176353.4|176263.4|176358.1|176268.1|176347.8|176257.8|12
1729495390000|2024-10-21 07:23:10|176352.3|176262.3|176349.5|176259.5|176352.3|176262.3|176346.9|176256.9|9
1729495400000|2024-10-21 07:23:20|176348.7|176258.7|176349.1|176259.1|176351.3|176261.3|176348.7|176258.7|3
1729495410000|2024-10-21 07:23:30|176349.3|176259.3|176351.4|176261.4|176356.4|176266.4|176349.3|176259.3|6
1729495420000|2024-10-21 07:23:40|176351.9|176261.9|176355.5|176265.5|176355.5|176265.5|176348.5|176258.5|9
1729495430000|2024-10-21 07:23:50|176354.9|176264.9|176355|176265|176364.7|176274.7|176352.9|176262.9|8
1729495440000|2024-10-21 07:24:00|176353.1|176263.1|176350|176260|176356.7|176266.7|176350|176260|10
1729495450000|2024-10-21 07:24:10|176349.8|176259.8|176343.4|176253.4|176349.8|176259.8|176342.5|176252.5|8
1729495460000|2024-10-21 07:24:20|176343.5|176253.5|176335|176245|176344.9|176254.9|176331.3|176241.3|15
1729495470000|2024-10-21 07:24:30|176333.8|176243.8|176334.1|176244.1|176335.9|176245.9|176333.1|176243.1|9
1729495480000|2024-10-21 07:24:40|176334.4|176244.4|176329.1|176239.1|176334.8|176244.8|176324.7|176234.7|14
1729495490000|2024-10-21 07:24:50|176331.6|176241.6|176301.4|176211.4|176331.6|176241.6|176301.4|176211.4|14
1729495500000|2024-10-21 07:25:00|176301.5|176211.5|176324.6|176234.6|176333.4|176243.4|176301.5|176211.5|14
1729495510000|2024-10-21 07:25:10|176322|176232|176342.5|176252.5|176342.5|176252.5|176320|176230|14
1729495520000|2024-10-21 07:25:20|176339.1|176249.1|176348.4|176258.4|176350.5|176260.5|176339.1|176249.1|8
1729495530000|2024-10-21 07:25:30|176348.1|176258.1|176346.7|176256.7|176348.1|176258.1|176346.2|176256.2|6
1729495540000|2024-10-21 07:25:40|176346.4|176256.4|176357.4|176267.4|176361.4|176271.4|176346.4|176256.4|22
1729495550000|2024-10-21 07:25:50|176353.8|176263.8|176362.5|176272.5|176363.3|176273.3|176353.4|176263.4|10
1729495560000|2024-10-21 07:26:00|176363|176273|176367.7|176277.7|176389.7|176299.7|176363|176273|9
1729495570000|2024-10-21 07:26:10|176368.5|176278.5|176371.9|176281.9|176378.2|176288.2|176368.1|176278.1|11
1729495580000|2024-10-21 07:26:20|176367.9|176277.9|176368.6|176278.6|176368.7|176278.7|176364.6|176274.6|9
1729495590000|2024-10-21 07:26:30|176366.7|176276.7|176370.7|176280.7|176371.5|176281.5|176366.7|176276.7|4
1729495600000|2024-10-21 07:26:40|176369.4|176279.4|176369.9|176279.9|176369.9|176279.9|176366.3|176276.3|6
1729495610000|2024-10-21 07:26:50|176370.7|176280.7|176377.5|176287.5|176377.5|176287.5|176370.2|176280.2|8
1729495620000|2024-10-21 07:27:00|176377.3|176287.3|176400.7|176310.7|176415.3|176325.3|176376.7|176286.7|12
1729495630000|2024-10-21 07:27:10|176401.5|176311.5|176403|176313|176403|176313|176400|176310|5
1729495640000|2024-10-21 07:27:20|176402.6|176312.6|176396.2|176306.2|176404.9|176314.9|176396.1|176306.1|8
1729495650000|2024-10-21 07:27:30|176390.8|176300.8|176372.3|176282.3|176390.8|176300.8|176369.5|176279.5|9
1729495660000|2024-10-21 07:27:40|176369.8|176279.8|176347.7|176257.7|176369.8|176279.8|176345.4|176255.4|12
1729495670000|2024-10-21 07:27:50|176340.4|176250.4|176339.6|176249.6|176340.4|176250.4|176339.6|176249.6|3
1729495680000|2024-10-21 07:28:00|176343|176253|176342|176252|176345.1|176255.1|176340.1|176250.1|8
1729495690000|2024-10-21 07:28:10|176340.8|176250.8|176352.7|176262.7|176356.3|176266.3|176339.7|176249.7|11
1729495700000|2024-10-21 07:28:20|176350|176260|176342.9|176252.9|176350|176260|176342|176252|8
1729495710000|2024-10-21 07:28:30|176342.4|176252.4|176350|176260|176354.2|176264.2|176341|176251|8
1729495720000|2024-10-21 07:28:40|176349.2|176259.2|176345.3|176255.3|176349.9|176259.9|176344.5|176254.5|7
1729495730000|2024-10-21 07:28:50|176340.7|176250.7|176340.7|176250.7|176340.7|176250.7|176340.7|176250.7|1
1729495740000|2024-10-21 07:29:00|176341.6|176251.6|176350.1|176260.1|176355.9|176265.9|176341.6|176251.6|13
1729495750000|2024-10-21 07:29:10|176346.3|176256.3|176345.1|176255.1|176350.6|176260.6|176345.1|176255.1|5
1729495760000|2024-10-21 07:29:20|176344.7|176254.7|176344.2|176254.2|176346.6|176256.6|176341.4|176251.4|10
1729495770000|2024-10-21 07:29:30|176340.6|176250.6|176345.2|176255.2|176350.5|176260.5|176340.6|176250.6|12
1729495780000|2024-10-21 07:29:40|176347.8|176257.8|176349.2|176259.2|176351|176261|176346.7|176256.7|7
1729495790000|2024-10-21 07:29:50|176349.4|176259.4|176346.1|176256.1|176349.6|176259.6|176343.7|176253.7|13
1729495800000|2024-10-21 07:30:00|176348|176258|176386.9|176296.9|176395.2|176305.2|176348|176258|18
1729495810000|2024-10-21 07:30:10|176391.6|176301.6|176395.9|176305.9|176395.9|176305.9|176388.4|176298.4|15
1729495820000|2024-10-21 07:30:20|176395.8|176305.8|176396|176306|176396|176306|176390|176300|6
1729495830000|2024-10-21 07:30:30|176396.2|176306.2|176407|176317|176408.1|176318.1|176396.2|176306.2|13
1729495840000|2024-10-21 07:30:40|176407.4|176317.4|176400.4|176310.4|176407.4|176317.4|176394.5|176304.5|10
1729495850000|2024-10-21 07:30:50|176400.6|176310.6|176401.4|176311.4|176401.4|176311.4|176400.6|176310.6|2
1729495860000|2024-10-21 07:31:00|176403.6|176313.6|176394.9|176304.9|176411.5|176321.5|176393.2|176303.2|12
1729495870000|2024-10-21 07:31:10|176394|176304|176378.1|176288.1|176394|176304|176378.1|176288.1|9
1729495880000|2024-10-21 07:31:20|176364|176274|176382.3|176292.3|176384.3|176294.3|176364|176274|11
1729495890000|2024-10-21 07:31:30|176382.6|176292.6|176362.7|176272.7|176382.6|176292.6|176360.9|176270.9|10
1729495900000|2024-10-21 07:31:40|176353.1|176263.1|176345.9|176255.9|176353.1|176263.1|176345.5|176255.5|9
1729495910000|2024-10-21 07:31:50|176335.8|176245.8|176338.4|176248.4|176338.4|176248.4|176335.8|176245.8|2
1729495920000|2024-10-21 07:32:00|176339.8|176249.8|176342.7|176252.7|176346|176256|176339.8|176249.8|8
1729495930000|2024-10-21 07:32:10|176344|176254|176345.8|176255.8|176345.9|176255.9|176344|176254|6
1729495940000|2024-10-21 07:32:20|176347.7|176257.7|176340.3|176250.3|176353|176263|176340.3|176250.3|6
1729495950000|2024-10-21 07:32:30|176341.8|176251.8|176339.5|176249.5|176341.8|176251.8|176339.5|176249.5|6
1729495960000|2024-10-21 07:32:40|176339.4|176249.4|176320.4|176230.4|176339.4|176249.4|176320|176230|8
1729495970000|2024-10-21 07:32:50|176314.9|176224.9|176325|176235|176325|176235|176314.9|176224.9|9
1729495980000|2024-10-21 07:33:00|176321.9|176231.9|176335.5|176245.5|176335.5|176245.5|176320.9|176230.9|6
1729495990000|2024-10-21 07:33:10|176331.9|176241.9|176333.6|176243.6|176333.6|176243.6|176331.9|176241.9|4
1729496000000|2024-10-21 07:33:20|176332.1|176242.1|176327.3|176237.3|176332.1|176242.1|176324.6|176234.6|7
1729496010000|2024-10-21 07:33:30|176325.3|176235.3|176312.9|176222.9|176325.3|176235.3|176312.9|176222.9|2
1729496020000|2024-10-21 07:33:40|176314.5|176224.5|176316.3|176226.3|176317.3|176227.3|176314|176224|5
1729496030000|2024-10-21 07:33:50|176318.1|176228.1|176318.2|176228.2|176322.8|176232.8|176311.5|176221.5|8
1729496040000|2024-10-21 07:34:00|176318.5|176228.5|176334.6|176244.6|176334.6|176244.6|176318.5|176228.5|5
1729496050000|2024-10-21 07:34:10|176336.9|176246.9|176338.4|176248.4|176339.9|176249.9|176336.9|176246.9|5
1729496060000|2024-10-21 07:34:20|176338.3|176248.3|176346|176256|176350.8|176260.8|176338.3|176248.3|8
1729496070000|2024-10-21 07:34:30|176346.1|176256.1|176285.7|176195.7|176346.1|176256.1|176280.5|176190.5|13
1729496080000|2024-10-21 07:34:40|176285.9|176195.9|176285.1|176195.1|176285.9|176195.9|176284|176194|5
1729496090000|2024-10-21 07:34:50|176284.6|176194.6|176291.1|176201.1|176291.1|176201.1|176284.6|176194.6|4
1729496100000|2024-10-21 07:35:00|176297.3|176207.3|176299|176209|176299.9|176209.9|176297.3|176207.3|6
1729496110000|2024-10-21 07:35:10|176298.8|176208.8|176296.2|176206.2|176298.8|176208.8|176296.2|176206.2|2
1729496120000|2024-10-21 07:35:20|176293.2|176203.2|176265|176175|176293.2|176203.2|176265|176175|13
1729496130000|2024-10-21 07:35:30|176263.5|176173.5|176271.1|176181.1|176271.1|176181.1|176263.5|176173.5|7
1729496140000|2024-10-21 07:35:40|176273.6|176183.6|176274|176184|176274|176184|176273.6|176183.6|5
1729496150000|2024-10-21 07:35:50|176274.3|176184.3|176274.8|176184.8|176277.8|176187.8|176274.3|176184.3|6
1729496160000|2024-10-21 07:36:00|176278.6|176188.6|176239.1|176149.1|176296.8|176206.8|176239.1|176149.1|13
1729496170000|2024-10-21 07:36:10|176242|176152|176241.3|176151.3|176254.2|176164.2|176241.3|176151.3|6
1729496180000|2024-10-21 07:36:20|176240.4|176150.4|176244.4|176154.4|176249.1|176159.1|176240.4|176150.4|8
1729496190000|2024-10-21 07:36:30|176255.1|176165.1|176239.1|176149.1|176255.1|176165.1|176239.1|176149.1|8
1729496200000|2024-10-21 07:36:40|176238.9|176148.9|176238.9|176148.9|176238.9|176148.9|176238.9|176148.9|1
1729496210000|2024-10-21 07:36:50|176239.1|176149.1|176236.2|176146.2|176239.1|176149.1|176234.2|176144.2|8
1729496220000|2024-10-21 07:37:00|176237.6|176147.6|176242.9|176152.9|176257.7|176167.7|176237.6|176147.6|13
1729496230000|2024-10-21 07:37:10|176240.5|176150.5|176221.7|176131.7|176240.5|176150.5|176217.8|176127.8|7
1729496240000|2024-10-21 07:37:20|176222.1|176132.1|176231.5|176141.5|176231.9|176141.9|176221.9|176131.9|9
1729496250000|2024-10-21 07:37:30|176233.1|176143.1|176245.2|176155.2|176245.2|176155.2|176233.1|176143.1|7
1729496260000|2024-10-21 07:37:40|176245.1|176155.1|176229.4|176139.4|176245.1|176155.1|176212.7|176122.7|13
1729496270000|2024-10-21 07:37:50|176231.7|176141.7|176228.5|176138.5|176232.3|176142.3|176226.1|176136.1|8
1729496280000|2024-10-21 07:38:00|176212.3|176122.3|176199.8|176109.8|176214.3|176124.3|176195.4|176105.4|9
1729496290000|2024-10-21 07:38:10|176199.7|176109.7|176201.9|176111.9|176203.5|176113.5|176192.1|176102.1|9
1729496300000|2024-10-21 07:38:20|176203.3|176113.3|176203.9|176113.9|176204.5|176114.5|176202.3|176112.3|5
1729496310000|2024-10-21 07:38:30|176204.1|176114.1|176186.8|176096.8|176204.3|176114.3|176186.8|176096.8|10
1729496320000|2024-10-21 07:38:40|176186|176096|176188.5|176098.5|176188.5|176098.5|176186|176096|4
1729496330000|2024-10-21 07:38:50|176189.8|176099.8|176169.7|176079.7|176189.8|176099.8|176168.5|176078.5|8
1729496340000|2024-10-21 07:39:00|176171.7|176081.7|176162.8|176072.8|176173.4|176083.4|176161.8|176071.8|15
1729496350000|2024-10-21 07:39:10|176165.3|176075.3|176154.7|176064.7|176165.3|176075.3|176151.9|176061.9|16
1729496360000|2024-10-21 07:39:20|176155.6|176065.6|176145.5|176055.5|176155.6|176065.6|176145.1|176055.1|13
1729496370000|2024-10-21 07:39:30|176144.9|176054.9|176147.1|176057.1|176148.7|176058.7|176144.3|176054.3|7
1729496380000|2024-10-21 07:39:40|176143.6|176053.6|176154.5|176064.5|176158.6|176068.6|176141.9|176051.9|22
1729496390000|2024-10-21 07:39:50|176156.9|176066.9|176159.5|176069.5|176170|176080|176152.8|176062.8|20
1729496400000|2024-10-21 07:40:00|176152.6|176062.6|176125.7|176035.7|176154.3|176064.3|176125.7|176035.7|7
1729496410000|2024-10-21 07:40:10|176124|176034|176128.7|176038.7|176130.2|176040.2|176119.6|176029.6|18
1729496420000|2024-10-21 07:40:20|176129.8|176039.8|176140.7|176050.7|176142.2|176052.2|176119|176029|24
1729496430000|2024-10-21 07:40:30|176142.9|176052.9|176139.7|176049.7|176143.6|176053.6|176133.5|176043.5|10
1729496440000|2024-10-21 07:40:40|176140.1|176050.1|176187.1|176097.1|176190.2|176100.2|176139.9|176049.9|19
1729496450000|2024-10-21 07:40:50|176187.5|176097.5|176189.1|176099.1|176189.8|176099.8|176187.5|176097.5|3
1729496460000|2024-10-21 07:41:00|176188.6|176098.6|176188.7|176098.7|176188.7|176098.7|176188.6|176098.6|2
1729496470000|2024-10-21 07:41:10|176188.9|176098.9|176194.3|176104.3|176194.3|176104.3|176188.5|176098.5|8
1729496480000|2024-10-21 07:41:20|176194.2|176104.2|176193.8|176103.8|176194.5|176104.5|176193.6|176103.6|6
1729496490000|2024-10-21 07:41:30|176196|176106|176201.1|176111.1|176205.2|176115.2|176196|176106|13
1729496500000|2024-10-21 07:41:40|176200.3|176110.3|176198.4|176108.4|176200.6|176110.6|176198.4|176108.4|9
1729496510000|2024-10-21 07:41:50|176198.3|176108.3|176206.3|176116.3|176214|176124|176198.3|176108.3|5
1729496520000|2024-10-21 07:42:00|176210.5|176120.5|176202.4|176112.4|176210.5|176120.5|176199.1|176109.1|10
1729496530000|2024-10-21 07:42:10|176204.2|176114.2|176208|176118|176209.9|176119.9|176204|176114|6
1729496540000|2024-10-21 07:42:20|176206.7|176116.7|176208.3|176118.3|176209.5|176119.5|176205.3|176115.3|6
1729496550000|2024-10-21 07:42:30|176208.2|176118.2|176206.7|176116.7|176208.3|176118.3|176206.7|176116.7|5
1729496560000|2024-10-21 07:42:40|176208.7|176118.7|176208.9|176118.9|176210.9|176120.9|176207.3|176117.3|4
1729496570000|2024-10-21 07:42:50|176207.7|176117.7|176207.3|176117.3|176207.7|176117.7|176207.1|176117.1|4
1729496580000|2024-10-21 07:43:00|176203|176113|176203.2|176113.2|176205.3|176115.3|176201.1|176111.1|11
1729496590000|2024-10-21 07:43:10|176199.3|176109.3|176202|176112|176204.7|176114.7|176199.3|176109.3|5
1729496600000|2024-10-21 07:43:20|176205.4|176115.4|176202|176112|176205.4|176115.4|176202|176112|6
1729496610000|2024-10-21 07:43:30|176201.8|176111.8|176198.3|176108.3|176206|176116|176198.3|176108.3|8
1729496620000|2024-10-21 07:43:40|176197.8|176107.8|176193.3|176103.3|176200.9|176110.9|176193.3|176103.3|10
1729496630000|2024-10-21 07:43:50|176193.5|176103.5|176200.1|176110.1|176200.1|176110.1|176191.2|176101.2|5
1729496640000|2024-10-21 07:44:00|176202.9|176112.9|176187.6|176097.6|176207.9|176117.9|176187.6|176097.6|8
1729496650000|2024-10-21 07:44:10|176190|176100|176190.1|176100.1|176193.2|176103.2|176189.2|176099.2|7
1729496660000|2024-10-21 07:44:20|176190.5|176100.5|176196.5|176106.5|176196.5|176106.5|176190.5|176100.5|4
1729496670000|2024-10-21 07:44:30|176197|176107|176199.8|176109.8|176200.6|176110.6|176190.9|176100.9|11
1729496680000|2024-10-21 07:44:40|176199.9|176109.9|176191.6|176101.6|176203.4|176113.4|176191.2|176101.2|13
1729496690000|2024-10-21 07:44:50|176192.2|176102.2|176192.2|176102.2|176192.2|176102.2|176192.2|176102.2|1
1729496700000|2024-10-21 07:45:00|176193.6|176103.6|176188|176098|176209.4|176119.4|176184.9|176094.9|17
1729496710000|2024-10-21 07:45:10|176182.6|176092.6|176189.4|176099.4|176189.4|176099.4|176175.8|176085.8|15
1729496720000|2024-10-21 07:45:20|176186.8|176096.8|176180.5|176090.5|176186.8|176096.8|176179.2|176089.2|9
1729496730000|2024-10-21 07:45:30|176180.3|176090.3|176152.2|176062.2|176180.3|176090.3|176144.3|176054.3|12
1729496740000|2024-10-21 07:45:40|176154.4|176064.4|176153.4|176063.4|176155.1|176065.1|176149.7|176059.7|8
1729496750000|2024-10-21 07:45:50|176150.9|176060.9|176157.5|176067.5|176172.5|176082.5|176150.1|176060.1|13
1729496760000|2024-10-21 07:46:00|176147.3|176057.3|176149.6|176059.6|176149.6|176059.6|176145.8|176055.8|12
1729496770000|2024-10-21 07:46:10|176150.1|176060.1|176153|176063|176153.8|176063.8|176150.1|176060.1|10
1729496780000|2024-10-21 07:46:20|176152.8|176062.8|176149.1|176059.1|176152.8|176062.8|176147|176057|7
1729496790000|2024-10-21 07:46:30|176151|176061|176157.7|176067.7|176161.1|176071.1|176146.3|176056.3|11
1729496800000|2024-10-21 07:46:40|176158.7|176068.7|176161.9|176071.9|176168.8|176078.8|176158.7|176068.7|11
1729496810000|2024-10-21 07:46:50|176147.1|176057.1|176155.5|176065.5|176156.8|176066.8|176147.1|176057.1|11
1729496820000|2024-10-21 07:47:00|176158.9|176068.9|176146.6|176056.6|176158.9|176068.9|176144.4|176054.4|13
1729496830000|2024-10-21 07:47:10|176146.3|176056.3|176144.4|176054.4|176146.3|176056.3|176144.4|176054.4|2
1729496840000|2024-10-21 07:47:20|176145.5|176055.5|176136.8|176046.8|176145.5|176055.5|176120.5|176030.5|9
1729496850000|2024-10-21 07:47:30|176134.6|176044.6|176135.9|176045.9|176136.2|176046.2|176134.6|176044.6|3
1729496860000|2024-10-21 07:47:40|176139.8|176049.8|176142.3|176052.3|176142.4|176052.4|176139.8|176049.8|3
1729496870000|2024-10-21 07:47:50|176142.1|176052.1|176141.9|176051.9|176142.1|176052.1|176141.9|176051.9|2
1729496880000|2024-10-21 07:48:00|176144|176054|176149|176059|176149|176059|176144|176054|8
1729496890000|2024-10-21 07:48:10|176150.5|176060.5|176161|176071|176161|176071|176150.5|176060.5|5
1729496900000|2024-10-21 07:48:20|176158.1|176068.1|176147.5|176057.5|176158.1|176068.1|176146.8|176056.8|7
1729496910000|2024-10-21 07:48:30|176154.6|176064.6|176145.7|176055.7|176157.5|176067.5|176145.6|176055.6|11
1729496920000|2024-10-21 07:48:40|176155.6|176065.6|176151.5|176061.5|176155.6|176065.6|176149.9|176059.9|9
1729496930000|2024-10-21 07:48:50|176151.6|176061.6|176137.1|176047.1|176160.4|176070.4|176135.6|176045.6|16
1729496940000|2024-10-21 07:49:00|176143.2|176053.2|176141.2|176051.2|176145.1|176055.1|176139.6|176049.6|7
1729496950000|2024-10-21 07:49:10|176141.4|176051.4|176142.9|176052.9|176148.4|176058.4|176139.5|176049.5|8
1729496960000|2024-10-21 07:49:20|176143.8|176053.8|176142.3|176052.3|176143.8|176053.8|176142.3|176052.3|5
1729496970000|2024-10-21 07:49:30|176142.5|176052.5|176143.3|176053.3|176143.3|176053.3|176142.3|176052.3|5
1729496980000|2024-10-21 07:49:40|176143.6|176053.6|176139.2|176049.2|176143.6|176053.6|176139.2|176049.2|7
1729496990000|2024-10-21 07:49:50|176140.6|176050.6|176142.7|176052.7|176144.1|176054.1|176140.5|176050.5|8
1729497000000|2024-10-21 07:50:00|176144.7|176054.7|176171|176081|176173.7|176083.7|176144.7|176054.7|16
1729497010000|2024-10-21 07:50:10|176167.3|176077.3|176176.7|176086.7|176179|176089|176167.3|176077.3|4
1729497020000|2024-10-21 07:50:20|176176.8|176086.8|176181.1|176091.1|176191.5|176101.5|176176.8|176086.8|9
1729497030000|2024-10-21 07:50:30|176179.8|176089.8|176192|176102|176194.2|176104.2|176179.8|176089.8|7
1729497040000|2024-10-21 07:50:40|176191|176101|176186.6|176096.6|176195.2|176105.2|176186.6|176096.6|11
1729497050000|2024-10-21 07:50:50|176184.6|176094.6|176179.7|176089.7|176189.9|176099.9|176178.9|176088.9|10
1729497060000|2024-10-21 07:51:00|176183.2|176093.2|176194.8|176104.8|176205.6|176115.6|176179|176089|15
1729497070000|2024-10-21 07:51:10|176207|176117|176202.2|176112.2|176207.2|176117.2|176198.5|176108.5|10
1729497080000|2024-10-21 07:51:20|176200.5|176110.5|176200.3|176110.3|176209.5|176119.5|176199.6|176109.6|14
1729497090000|2024-10-21 07:51:30|176206.6|176116.6|176187.6|176097.6|176206.6|176116.6|176185.7|176095.7|10
1729497100000|2024-10-21 07:51:40|176188.2|176098.2|176190.3|176100.3|176190.3|176100.3|176188|176098|3
1729497110000|2024-10-21 07:51:50|176183.3|176093.3|176185.2|176095.2|176188|176098|176182.2|176092.2|10
1729497120000|2024-10-21 07:52:00|176187.9|176097.9|176183.4|176093.4|176191.1|176101.1|176180.3|176090.3|8
1729497130000|2024-10-21 07:52:10|176182.2|176092.2|176183.4|176093.4|176183.4|176093.4|176182|176092|7
1729497140000|2024-10-21 07:52:20|176184.1|176094.1|176189.8|176099.8|176194.6|176104.6|176184.1|176094.1|10
1729497150000|2024-10-21 07:52:30|176187.5|176097.5|176186|176096|176188.3|176098.3|176186|176096|4
1729497160000|2024-10-21 07:52:40|176193.7|176103.7|176202.6|176112.6|176202.6|176112.6|176190.3|176100.3|7
1729497170000|2024-10-21 07:52:50|176199.7|176109.7|176200.5|176110.5|176201.4|176111.4|176199.7|176109.7|6
1729497180000|2024-10-21 07:53:00|176248.6|176158.6|176248.6|176158.6|176251.8|176161.8|176247.1|176157.1|8
1729497190000|2024-10-21 07:53:10|176245.6|176155.6|176247.6|176157.6|176248|176158|176243.2|176153.2|8
1729497200000|2024-10-21 07:53:20|176248.7|176158.7|176233.7|176143.7|176248.7|176158.7|176228.8|176138.8|11
1729497210000|2024-10-21 07:53:30|176236.9|176146.9|176243|176153|176246.3|176156.3|176227.2|176137.2|17
1729497220000|2024-10-21 07:53:40|176242.3|176152.3|176243.5|176153.5|176245.5|176155.5|176238.3|176148.3|19
1729497230000|2024-10-21 07:53:50|176241.3|176151.3|176264.4|176174.4|176266.4|176176.4|176241.3|176151.3|17
1729497240000|2024-10-21 07:54:00|176262.4|176172.4|176276.2|176186.2|176276.2|176186.2|176257.7|176167.7|14
1729497250000|2024-10-21 07:54:10|176277.3|176187.3|176275.6|176185.6|176278.2|176188.2|176271.5|176181.5|12
1729497260000|2024-10-21 07:54:20|176276.5|176186.5|176262.5|176172.5|176276.5|176186.5|176262.1|176172.1|5
1729497270000|2024-10-21 07:54:30|176279.7|176189.7|176276.2|176186.2|176280.7|176190.7|176268.6|176178.6|8
1729497280000|2024-10-21 07:54:40|176276.7|176186.7|176283|176193|176285.7|176195.7|176276.7|176186.7|16
1729497290000|2024-10-21 07:54:50|176281.1|176191.1|176280.7|176190.7|176282.7|176192.7|176280.6|176190.6|7
1729497300000|2024-10-21 07:55:00|176297.2|176207.2|176307|176217|176309.1|176219.1|176291.5|176201.5|14
1729497310000|2024-10-21 07:55:10|176301.1|176211.1|176300.1|176210.1|176301.1|176211.1|176296|176206|4
1729497320000|2024-10-21 07:55:20|176300|176210|176301.7|176211.7|176301.7|176211.7|176300|176210|5
1729497330000|2024-10-21 07:55:30|176299.8|176209.8|176299.5|176209.5|176300.8|176210.8|176285.6|176195.6|14
1729497340000|2024-10-21 07:55:40|176297.7|176207.7|176297|176207|176299.4|176209.4|176296.9|176206.9|5
1729497350000|2024-10-21 07:55:50|176298.3|176208.3|176313.9|176223.9|176316|176226|176298.3|176208.3|8
1729497360000|2024-10-21 07:56:00|176316.7|176226.7|176320.7|176230.7|176329.6|176239.6|176316.7|176226.7|12
1729497370000|2024-10-21 07:56:10|176320.6|176230.6|176324|176234|176324|176234|176320.6|176230.6|6
1729497380000|2024-10-21 07:56:20|176325.2|176235.2|176315|176225|176325.7|176235.7|176315|176225|9
1729497390000|2024-10-21 07:56:30|176315.6|176225.6|176316.4|176226.4|176316.9|176226.9|176314.4|176224.4|9
1729497400000|2024-10-21 07:56:40|176318.8|176228.8|176325.3|176235.3|176325.3|176235.3|176318.7|176228.7|7
1729497410000|2024-10-21 07:56:50|176324.4|176234.4|176327.6|176237.6|176327.6|176237.6|176324.4|176234.4|4
1729497420000|2024-10-21 07:57:00|176326.8|176236.8|176319.1|176229.1|176326.8|176236.8|176313.9|176223.9|8
1729497430000|2024-10-21 07:57:10|176318.3|176228.3|176316.3|176226.3|176321.6|176231.6|176315.8|176225.8|8
1729497440000|2024-10-21 07:57:20|176318.3|176228.3|176325.5|176235.5|176339.5|176249.5|176318.3|176228.3|13
1729497450000|2024-10-21 07:57:30|176325.3|176235.3|176317.1|176227.1|176325.3|176235.3|176315.1|176225.1|7
1729497460000|2024-10-21 07:57:40|176314.7|176224.7|176324.8|176234.8|176330.9|176240.9|176311.2|176221.2|17
1729497470000|2024-10-21 07:57:50|176325|176235|176325.2|176235.2|176326.7|176236.7|176325|176235|6
1729497480000|2024-10-21 07:58:00|176325.3|176235.3|176327.2|176237.2|176329.6|176239.6|176318.5|176228.5|12
1729497490000|2024-10-21 07:58:10|176326.9|176236.9|176324.6|176234.6|176326.9|176236.9|176323.7|176233.7|4
1729497500000|2024-10-21 07:58:20|176323.9|176233.9|176324|176234|176326|176236|176322.5|176232.5|10
1729497510000|2024-10-21 07:58:30|176323.2|176233.2|176307.3|176217.3|176323.2|176233.2|176297.5|176207.5|10
1729497520000|2024-10-21 07:58:40|176303.8|176213.8|176307.5|176217.5|176311.5|176221.5|176303.8|176213.8|8
1729497530000|2024-10-21 07:58:50|176307.2|176217.2|176305.8|176215.8|176312.4|176222.4|176304.2|176214.2|11
1729497540000|2024-10-21 07:59:00|176305|176215|176305.4|176215.4|176305.4|176215.4|176304.8|176214.8|4
1729497550000|2024-10-21 07:59:10|176306.1|176216.1|176305.5|176215.5|176306.1|176216.1|176303.9|176213.9|5
1729497560000|2024-10-21 07:59:20|176305|176215|176304.8|176214.8|176305|176215|176303.1|176213.1|5
1729497570000|2024-10-21 07:59:30|176305.4|176215.4|176305.4|176215.4|176305.4|176215.4|176305.4|176215.4|1
1729497580000|2024-10-21 07:59:40|176305.5|176215.5|176302.9|176212.9|176305.5|176215.5|176301.9|176211.9|4
1729497590000|2024-10-21 07:59:50|176300.3|176210.3|176304.8|176214.8|176307.1|176217.1|176291.7|176201.7|16
1729497600000|2024-10-21 08:00:00|176303.1|176213.1|176290.5|176200.5|176303.1|176213.1|176287.5|176197.5|17
1729497610000|2024-10-21 08:00:10|176286.7|176196.7|176288.7|176198.7|176293|176203|176286.7|176196.7|8
1729497620000|2024-10-21 08:00:20|176286.3|176196.3|176268.1|176178.1|176287.7|176197.7|176258.7|176168.7|17
1729497630000|2024-10-21 08:00:30|176269.6|176179.6|176270.5|176180.5|176273.4|176183.4|176267.9|176177.9|14
1729497640000|2024-10-21 08:00:40|176273.2|176183.2|176248.1|176158.1|176274.2|176184.2|176246.8|176156.8|14
1729497650000|2024-10-21 08:00:50|176248.2|176158.2|176246.5|176156.5|176248.3|176158.3|176243|176153|9
1729497660000|2024-10-21 08:01:00|176244.3|176154.3|176244|176154|176244.6|176154.6|176238.2|176148.2|9
1729497670000|2024-10-21 08:01:10|176237.4|176147.4|176240.7|176150.7|176245.4|176155.4|176235.7|176145.7|10
1729497680000|2024-10-21 08:01:20|176240.6|176150.6|176262.7|176172.7|176266.9|176176.9|176240.6|176150.6|7
1729497690000|2024-10-21 08:01:30|176263.1|176173.1|176260.9|176170.9|176264.3|176174.3|176260.9|176170.9|7
1729497700000|2024-10-21 08:01:40|176261|176171|176279.2|176189.2|176284.7|176194.7|176261|176171|14
1729497710000|2024-10-21 08:01:50|176282.4|176192.4|176288.5|176198.5|176289.4|176199.4|176278.5|176188.5|22
1729497720000|2024-10-21 08:02:00|176290.3|176200.3|176284.2|176194.2|176290.7|176200.7|176280|176190|17
1729497730000|2024-10-21 08:02:10|176284.5|176194.5|176280.2|176190.2|176284.5|176194.5|176275.8|176185.8|16
1729497740000|2024-10-21 08:02:20|176283.9|176193.9|176283.3|176193.3|176288.1|176198.1|176277.7|176187.7|17
1729497750000|2024-10-21 08:02:30|176285.7|176195.7|176314.6|176224.6|176320.8|176230.8|176284.8|176194.8|14
1729497760000|2024-10-21 08:02:40|176314.9|176224.9|176313.5|176223.5|176315|176225|176313.5|176223.5|3
1729497770000|2024-10-21 08:02:50|176315.1|176225.1|176314|176224|176316.3|176226.3|176314|176224|4
1729497780000|2024-10-21 08:03:00|176315.4|176225.4|176306.2|176216.2|176315.4|176225.4|176305.9|176215.9|5
1729497790000|2024-10-21 08:03:10|176307.8|176217.8|176314.6|176224.6|176314.8|176224.8|176307.8|176217.8|11
1729497800000|2024-10-21 08:03:20|176316.4|176226.4|176308.1|176218.1|176316.4|176226.4|176308.1|176218.1|6
1729497810000|2024-10-21 08:03:30|176307.4|176217.4|176306.9|176216.9|176307.4|176217.4|176306.9|176216.9|3
1729497820000|2024-10-21 08:03:40|176306.8|176216.8|176307|176217|176307.1|176217.1|176306.8|176216.8|4
1729497830000|2024-10-21 08:03:50|176306.9|176216.9|176307.1|176217.1|176307.8|176217.8|176306.9|176216.9|3
1729497840000|2024-10-21 08:04:00|176304.5|176214.5|176303.1|176213.1|176304.6|176214.6|176303.1|176213.1|5
1729497850000|2024-10-21 08:04:10|176304|176214|176313|176223|176319.1|176229.1|176303.8|176213.8|13
1729497860000|2024-10-21 08:04:20|176309.6|176219.6|176312.4|176222.4|176312.6|176222.6|176309.6|176219.6|3
1729497870000|2024-10-21 08:04:30|176315|176225|176325|176235|176330.4|176240.4|176315|176225|8
1729497880000|2024-10-21 08:04:40|176326.9|176236.9|176347.5|176257.5|176354.6|176264.6|176326.9|176236.9|16
1729497890000|2024-10-21 08:04:50|176345.4|176255.4|176343.1|176253.1|176346.7|176256.7|176340.6|176250.6|11
1729497900000|2024-10-21 08:05:00|176345.5|176255.5|176343.3|176253.3|176346.2|176256.2|176336.7|176246.7|11
1729497910000|2024-10-21 08:05:10|176343.2|176253.2|176339.7|176249.7|176343.2|176253.2|176335.8|176245.8|9
1729497920000|2024-10-21 08:05:20|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|1
1729497930000|2024-10-21 08:05:30|176342|176252|176339.9|176249.9|176342.7|176252.7|176334.1|176244.1|11
1729497940000|2024-10-21 08:05:40|176341.5|176251.5|176345.3|176255.3|176346.7|176256.7|176341.5|176251.5|8
1729497950000|2024-10-21 08:05:50|176344.3|176254.3|176342.8|176252.8|176344.3|176254.3|176339.8|176249.8|6
1729497960000|2024-10-21 08:06:00|176343.7|176253.7|176345.4|176255.4|176345.8|176255.8|176342.4|176252.4|6
1729497970000|2024-10-21 08:06:10|176347.2|176257.2|176355.3|176265.3|176363.3|176273.3|176347.2|176257.2|10
1729497980000|2024-10-21 08:06:20|176356.4|176266.4|176364.3|176274.3|176364.5|176274.5|176356.3|176266.3|7
1729497990000|2024-10-21 08:06:30|176364.5|176274.5|176365.7|176275.7|176365.8|176275.8|176352.5|176262.5|10
1729498000000|2024-10-21 08:06:40|176361.2|176271.2|176372.3|176282.3|176372.3|176282.3|176360.9|176270.9|8
1729498010000|2024-10-21 08:06:50|176370.4|176280.4|176368.7|176278.7|176370.4|176280.4|176364.6|176274.6|7
1729498020000|2024-10-21 08:07:00|176370.5|176280.5|176409.2|176319.2|176409.2|176319.2|176370.5|176280.5|8
1729498030000|2024-10-21 08:07:10|176408.2|176318.2|176393.2|176303.2|176411.1|176321.1|176391.1|176301.1|21
1729498040000|2024-10-21 08:07:20|176391.3|176301.3|176385.1|176295.1|176395.5|176305.5|176384.8|176294.8|17
1729498050000|2024-10-21 08:07:30|176392.9|176302.9|176396.3|176306.3|176396.3|176306.3|176391.2|176301.2|6
1729498060000|2024-10-21 08:07:40|176393.6|176303.6|176392.7|176302.7|176393.6|176303.6|176392.1|176302.1|3
1729498070000|2024-10-21 08:07:50|176394.7|176304.7|176393.2|176303.2|176395.8|176305.8|176391.6|176301.6|7
1729498080000|2024-10-21 08:08:00|176391.6|176301.6|176393.1|176303.1|176393.1|176303.1|176391.5|176301.5|3
1729498090000|2024-10-21 08:08:10|176393.6|176303.6|176396.1|176306.1|176399.7|176309.7|176386|176296|10
1729498100000|2024-10-21 08:08:20|176396.4|176306.4|176394.4|176304.4|176398.8|176308.8|176386.5|176296.5|10
1729498110000|2024-10-21 08:08:30|176392.9|176302.9|176392.9|176302.9|176400.3|176310.3|176391.2|176301.2|13
1729498120000|2024-10-21 08:08:40|176395.8|176305.8|176397.8|176307.8|176397.8|176307.8|176395.8|176305.8|3
1729498130000|2024-10-21 08:08:50|176397.5|176307.5|176396.5|176306.5|176397.5|176307.5|176396.5|176306.5|3
1729498140000|2024-10-21 08:09:00|176396.6|176306.6|176400|176310|176400|176310|176396.6|176306.6|4
1729498150000|2024-10-21 08:09:10|176399.5|176309.5|176399.5|176309.5|176399.5|176309.5|176399.5|176309.5|1
1729498170000|2024-10-21 08:09:30|176401|176311|176391.2|176301.2|176402.1|176312.1|176378|176288|9
1729498180000|2024-10-21 08:09:40|176391.9|176301.9|176393.3|176303.3|176393.7|176303.7|176391.9|176301.9|5
1729498190000|2024-10-21 08:09:50|176393.5|176303.5|176392.5|176302.5|176393.5|176303.5|176392.5|176302.5|2
1729498200000|2024-10-21 08:10:00|176393.8|176303.8|176398.1|176308.1|176399.1|176309.1|176387.2|176297.2|7
1729498210000|2024-10-21 08:10:10|176396.5|176306.5|176391.6|176301.6|176396.5|176306.5|176391.6|176301.6|7
1729498220000|2024-10-21 08:10:20|176393.6|176303.6|176397.2|176307.2|176397.2|176307.2|176393.6|176303.6|2
1729498230000|2024-10-21 08:10:30|176400.3|176310.3|176398.4|176308.4|176400.3|176310.3|176398|176308|5
1729498240000|2024-10-21 08:10:40|176398.8|176308.8|176395.2|176305.2|176399.9|176309.9|176393.3|176303.3|7
1729498260000|2024-10-21 08:11:00|176394.3|176304.3|176408.9|176318.9|176414.4|176324.4|176394|176304|11
1729498270000|2024-10-21 08:11:10|176406.4|176316.4|176405.4|176315.4|176407.9|176317.9|176405.4|176315.4|7
1729498280000|2024-10-21 08:11:20|176375.2|176285.2|176351.2|176261.2|176375.2|176285.2|176350.5|176260.5|19
1729498290000|2024-10-21 08:11:30|176348.1|176258.1|176341.6|176251.6|176348.1|176258.1|176340.3|176250.3|5
1729498300000|2024-10-21 08:11:40|176341.3|176251.3|176338.4|176248.4|176341.7|176251.7|176338.4|176248.4|8
1729498310000|2024-10-21 08:11:50|176337.5|176247.5|176338.6|176248.6|176339.4|176249.4|176336.9|176246.9|7
1729498320000|2024-10-21 08:12:00|176335.8|176245.8|176334.4|176244.4|176335.8|176245.8|176334.4|176244.4|3
1729498330000|2024-10-21 08:12:10|176332.2|176242.2|176342.3|176252.3|176345.5|176255.5|176325.9|176235.9|11
1729498340000|2024-10-21 08:12:20|176337.3|176247.3|176335.6|176245.6|176341.8|176251.8|176334.4|176244.4|12
1729498350000|2024-10-21 08:12:30|176337.2|176247.2|176338|176248|176338|176248|176334.4|176244.4|4
1729498360000|2024-10-21 08:12:40|176335.7|176245.7|176343.7|176253.7|176344.1|176254.1|176335.7|176245.7|5
1729498370000|2024-10-21 08:12:50|176343.8|176253.8|176339.9|176249.9|176343.8|176253.8|176339.9|176249.9|3
1729498380000|2024-10-21 08:13:00|176340.4|176250.4|176342.2|176252.2|176342.8|176252.8|176340.4|176250.4|5
1729498390000|2024-10-21 08:13:10|176337.1|176247.1|176321.6|176231.6|176337.1|176247.1|176321.6|176231.6|10
1729498400000|2024-10-21 08:13:20|176320.6|176230.6|176328.1|176238.1|176336|176246|176319.6|176229.6|11
1729498410000|2024-10-21 08:13:30|176327.1|176237.1|176328|176238|176331.1|176241.1|176326.8|176236.8|8
1729498420000|2024-10-21 08:13:40|176328.3|176238.3|176342.4|176252.4|176345.4|176255.4|176328.3|176238.3|6
1729498430000|2024-10-21 08:13:50|176333|176243|176337.6|176247.6|176337.6|176247.6|176332.8|176242.8|6
1729498440000|2024-10-21 08:14:00|176337.8|176247.8|176342.5|176252.5|176342.5|176252.5|176337.8|176247.8|6
1729498450000|2024-10-21 08:14:10|176340.8|176250.8|176348.9|176258.9|176350.1|176260.1|176340.5|176250.5|8
1729498460000|2024-10-21 08:14:20|176350.5|176260.5|176351.8|176261.8|176355.9|176265.9|176350.5|176260.5|4
1729498470000|2024-10-21 08:14:30|176352.9|176262.9|176354.5|176264.5|176355.6|176265.6|176352.9|176262.9|5
1729498480000|2024-10-21 08:14:40|176356.6|176266.6|176359.3|176269.3|176359.3|176269.3|176356.6|176266.6|2
1729498490000|2024-10-21 08:14:50|176360|176270|176382.1|176292.1|176382.1|176292.1|176357.5|176267.5|7
1729498500000|2024-10-21 08:15:00|176382.4|176292.4|176391.5|176301.5|176393.6|176303.6|176380.7|176290.7|15
1729498510000|2024-10-21 08:15:10|176392.3|176302.3|176388.2|176298.2|176393.1|176303.1|176382|176292|8
1729498520000|2024-10-21 08:15:20|176389.1|176299.1|176396.2|176306.2|176397|176307|176389.1|176299.1|10
1729498530000|2024-10-21 08:15:30|176389.9|176299.9|176391.5|176301.5|176391.5|176301.5|176389.9|176299.9|3
1729498540000|2024-10-21 08:15:40|176391.3|176301.3|176389.5|176299.5|176392.7|176302.7|176389.2|176299.2|6
1729498550000|2024-10-21 08:15:50|176391.7|176301.7|176391|176301|176398.7|176308.7|176389.2|176299.2|8
1729498560000|2024-10-21 08:16:00|176382.5|176292.5|176391.8|176301.8|176391.8|176301.8|176382.5|176292.5|4
1729498570000|2024-10-21 08:16:10|176385.1|176295.1|176371.5|176281.5|176385.1|176295.1|176371.5|176281.5|9
1729498580000|2024-10-21 08:16:20|176375.3|176285.3|176386.3|176296.3|176386.3|176296.3|176374.7|176284.7|4
1729498590000|2024-10-21 08:16:30|176388|176298|176376.5|176286.5|176388|176298|176376.5|176286.5|6
1729498600000|2024-10-21 08:16:40|176378.6|176288.6|176379.9|176289.9|176382.5|176292.5|176378.6|176288.6|7
1729498610000|2024-10-21 08:16:50|176379.2|176289.2|176377.4|176287.4|176379.2|176289.2|176377|176287|8
1729498620000|2024-10-21 08:17:00|176376.6|176286.6|176350.1|176260.1|176377|176287|176350.1|176260.1|8
1729498630000|2024-10-21 08:17:10|176348.6|176258.6|176346.1|176256.1|176348.6|176258.6|176346.1|176256.1|4
1729498640000|2024-10-21 08:17:20|176345.4|176255.4|176336.7|176246.7|176345.4|176255.4|176335.3|176245.3|7
1729498650000|2024-10-21 08:17:30|176337|176247|176336|176246|176337.3|176247.3|176336|176246|3
1729498660000|2024-10-21 08:17:40|176338|176248|176344.5|176254.5|176352.3|176262.3|176338|176248|6
1729498670000|2024-10-21 08:17:50|176345.9|176255.9|176345.8|176255.8|176347|176257|176345.8|176255.8|4
1729498680000|2024-10-21 08:18:00|176343.6|176253.6|176340.1|176250.1|176343.6|176253.6|176331.7|176241.7|10
1729498690000|2024-10-21 08:18:10|176337.7|176247.7|176342.1|176252.1|176342.1|176252.1|176336.2|176246.2|7
1729498700000|2024-10-21 08:18:20|176338.3|176248.3|176339.5|176249.5|176339.5|176249.5|176337.4|176247.4|6
1729498710000|2024-10-21 08:18:30|176339|176249|176338.4|176248.4|176339|176249|176338.4|176248.4|2
1729498720000|2024-10-21 08:18:40|176336.2|176246.2|176349.5|176259.5|176384|176294|176328.1|176238.1|12
1729498730000|2024-10-21 08:18:50|176349.4|176259.4|176348.3|176258.3|176349.6|176259.6|176347.6|176257.6|4
1729498740000|2024-10-21 08:19:00|176347.9|176257.9|176366.5|176276.5|176367.3|176277.3|176347.9|176257.9|7
1729498750000|2024-10-21 08:19:10|176365.8|176275.8|176361.6|176271.6|176365.8|176275.8|176361.6|176271.6|5
1729498760000|2024-10-21 08:19:20|176359.3|176269.3|176363.1|176273.1|176363.1|176273.1|176359.3|176269.3|3
1729498770000|2024-10-21 08:19:30|176360.9|176270.9|176361.7|176271.7|176365.7|176275.7|176360.2|176270.2|5
1729498780000|2024-10-21 08:19:40|176363.5|176273.5|176371.4|176281.4|176371.4|176281.4|176359.1|176269.1|10
1729498790000|2024-10-21 08:19:50|176375.6|176285.6|176370.5|176280.5|176376.7|176286.7|176368.4|176278.4|16
1729498800000|2024-10-21 08:20:00|176371.5|176281.5|176372.6|176282.6|176372.6|176282.6|176371.5|176281.5|4
1729498810000|2024-10-21 08:20:10|176371.1|176281.1|176373.3|176283.3|176378.8|176288.8|176371.1|176281.1|9
1729498820000|2024-10-21 08:20:20|176374.2|176284.2|176374.2|176284.2|176374.2|176284.2|176374.2|176284.2|1
1729498830000|2024-10-21 08:20:30|176373.4|176283.4|176351.6|176261.6|176373.4|176283.4|176351.1|176261.1|10
1729498840000|2024-10-21 08:20:40|176352.7|176262.7|176347.2|176257.2|176352.7|176262.7|176347.2|176257.2|6
1729498850000|2024-10-21 08:20:50|176343.4|176253.4|176339|176249|176343.4|176253.4|176339|176249|4
1729498860000|2024-10-21 08:21:00|176340.5|176250.5|176342.1|176252.1|176346.1|176256.1|176339.7|176249.7|13
1729498870000|2024-10-21 08:21:10|176343.4|176253.4|176342.3|176252.3|176343.4|176253.4|176338.7|176248.7|10
1729498880000|2024-10-21 08:21:20|176340.5|176250.5|176325|176235|176340.5|176250.5|176318.1|176228.1|8
1729498890000|2024-10-21 08:21:30|176324.7|176234.7|176324.5|176234.5|176326.4|176236.4|176322.3|176232.3|9
1729498900000|2024-10-21 08:21:40|176325.3|176235.3|176325.8|176235.8|176325.8|176235.8|176324.7|176234.7|3
1729498910000|2024-10-21 08:21:50|176324.9|176234.9|176328.8|176238.8|176330.4|176240.4|176322.8|176232.8|10
1729498920000|2024-10-21 08:22:00|176327.7|176237.7|176321.8|176231.8|176327.7|176237.7|176321.8|176231.8|5
1729498930000|2024-10-21 08:22:10|176324.2|176234.2|176321|176231|176324.2|176234.2|176321|176231|3
1729498940000|2024-10-21 08:22:20|176321.8|176231.8|176317.6|176227.6|176321.9|176231.9|176317.6|176227.6|3
1729498950000|2024-10-21 08:22:30|176319.7|176229.7|176317.9|176227.9|176322.4|176232.4|176317.9|176227.9|8
1729498960000|2024-10-21 08:22:40|176316.5|176226.5|176320.5|176230.5|176321.6|176231.6|176315|176225|6
1729498970000|2024-10-21 08:22:50|176321.7|176231.7|176320.3|176230.3|176321.7|176231.7|176319|176229|7
1729498980000|2024-10-21 08:23:00|176320|176230|176319.9|176229.9|176320|176230|176319.7|176229.7|4
1729498990000|2024-10-21 08:23:10|176319|176229|176318.5|176228.5|176319|176229|176318.5|176228.5|3
1729499000000|2024-10-21 08:23:20|176319.5|176229.5|176319.4|176229.4|176319.5|176229.5|176319.4|176229.4|2
1729499010000|2024-10-21 08:23:30|176311.1|176221.1|176322.1|176232.1|176322.1|176232.1|176309|176219|4
1729499020000|2024-10-21 08:23:40|176321.9|176231.9|176325.1|176235.1|176327.5|176237.5|176321.9|176231.9|6
1729499030000|2024-10-21 08:23:50|176323.6|176233.6|176320.9|176230.9|176323.6|176233.6|176320.9|176230.9|3
1729499040000|2024-10-21 08:24:00|176322.4|176232.4|176320.9|176230.9|176328.3|176238.3|176318.7|176228.7|9
1729499050000|2024-10-21 08:24:10|176321.4|176231.4|176316.8|176226.8|176321.4|176231.4|176316.8|176226.8|4
1729499060000|2024-10-21 08:24:20|176316.6|176226.6|176314.9|176224.9|176316.6|176226.6|176314.9|176224.9|3
1729499070000|2024-10-21 08:24:30|176314.1|176224.1|176323.8|176233.8|176326.4|176236.4|176301.6|176211.6|12
1729499080000|2024-10-21 08:24:40|176323.5|176233.5|176323.3|176233.3|176323.5|176233.5|176323.3|176233.3|3
1729499090000|2024-10-21 08:24:50|176323.5|176233.5|176323.5|176233.5|176323.5|176233.5|176323.5|176233.5|1
1729499100000|2024-10-21 08:25:00|176323.3|176233.3|176336.2|176246.2|176340.5|176250.5|176323.3|176233.3|5
1729499110000|2024-10-21 08:25:10|176335.5|176245.5|176330.5|176240.5|176337.3|176247.3|176330.5|176240.5|8
1729499120000|2024-10-21 08:25:20|176328.3|176238.3|176330.4|176240.4|176330.4|176240.4|176328.3|176238.3|3
1729499130000|2024-10-21 08:25:30|176330.2|176240.2|176330.3|176240.3|176330.3|176240.3|176330.2|176240.2|2
1729499140000|2024-10-21 08:25:40|176326.9|176236.9|176320.4|176230.4|176331.6|176241.6|176320.4|176230.4|10
1729499150000|2024-10-21 08:25:50|176319.1|176229.1|176319.3|176229.3|176322.6|176232.6|176311|176221|18
1729499160000|2024-10-21 08:26:00|176322.7|176232.7|176318|176228|176322.9|176232.9|176316.4|176226.4|10
1729499170000|2024-10-21 08:26:10|176319.6|176229.6|176321.3|176231.3|176329.6|176239.6|176319|176229|11
1729499180000|2024-10-21 08:26:20|176320.7|176230.7|176322|176232|176322|176232|176320.2|176230.2|4
1729499190000|2024-10-21 08:26:30|176319.8|176229.8|176318.6|176228.6|176321|176231|176316.3|176226.3|9
1729499200000|2024-10-21 08:26:40|176321|176231|176320.5|176230.5|176321|176231|176319.3|176229.3|4
1729499210000|2024-10-21 08:26:50|176320.6|176230.6|176320.9|176230.9|176320.9|176230.9|176318.3|176228.3|4
1729499220000|2024-10-21 08:27:00|176320.7|176230.7|176320.1|176230.1|176320.7|176230.7|176318.2|176228.2|3
1729499230000|2024-10-21 08:27:10|176321.9|176231.9|176325.6|176235.6|176329.3|176239.3|176318.1|176228.1|10
1729499240000|2024-10-21 08:27:20|176325.2|176235.2|176326.6|176236.6|176326.6|176236.6|176325|176235|3
1729499250000|2024-10-21 08:27:30|176322.9|176232.9|176322|176232|176324.9|176234.9|176319.8|176229.8|10
1729499260000|2024-10-21 08:27:40|176321.8|176231.8|176320.1|176230.1|176321.8|176231.8|176316|176226|12
1729499270000|2024-10-21 08:27:50|176317.1|176227.1|176319.5|176229.5|176319.5|176229.5|176317.1|176227.1|3
1729499280000|2024-10-21 08:28:00|176329.6|176239.6|176302.7|176212.7|176329.6|176239.6|176286|176196|13
1729499290000|2024-10-21 08:28:10|176301.9|176211.9|176296.9|176206.9|176304.4|176214.4|176296.9|176206.9|11
1729499300000|2024-10-21 08:28:20|176298.5|176208.5|176299.7|176209.7|176299.7|176209.7|176294.2|176204.2|12
1729499310000|2024-10-21 08:28:30|176301.6|176211.6|176295.9|176205.9|176303.7|176213.7|176294.4|176204.4|8
1729499320000|2024-10-21 08:28:40|176296|176206|176310|176220|176311.5|176221.5|176296|176206|10
1729499330000|2024-10-21 08:28:50|176309.2|176219.2|176309.2|176219.2|176309.2|176219.2|176309.2|176219.2|1
1729499340000|2024-10-21 08:29:00|176308.4|176218.4|176318.7|176228.7|176320.1|176230.1|176307.2|176217.2|8
1729499350000|2024-10-21 08:29:10|176318.8|176228.8|176320.6|176230.6|176320.6|176230.6|176314.7|176224.7|8
1729499360000|2024-10-21 08:29:20|176321.6|176231.6|176316.4|176226.4|176323|176233|176315.2|176225.2|9
1729499370000|2024-10-21 08:29:30|176318.2|176228.2|176315.6|176225.6|176318.2|176228.2|176315.6|176225.6|8
1729499380000|2024-10-21 08:29:40|176320.1|176230.1|176301.7|176211.7|176323|176233|176300.8|176210.8|8
1729499390000|2024-10-21 08:29:50|176304.1|176214.1|176309.4|176219.4|176309.5|176219.5|176304.1|176214.1|8
1729499400000|2024-10-21 08:30:00|176309.7|176219.7|176281.6|176191.6|176309.7|176219.7|176268.3|176178.3|11
1729499410000|2024-10-21 08:30:10|176283.8|176193.8|176286.1|176196.1|176286.1|176196.1|176281.6|176191.6|11
1729499420000|2024-10-21 08:30:20|176286.2|176196.2|176297.7|176207.7|176300.3|176210.3|176279.8|176189.8|17
1729499430000|2024-10-21 08:30:30|176297.1|176207.1|176326.7|176236.7|176328|176238|176296.5|176206.5|11
1729499440000|2024-10-21 08:30:40|176340.6|176250.6|176336.7|176246.7|176340.6|176250.6|176335|176245|7
1729499450000|2024-10-21 08:30:50|176336.5|176246.5|176341.4|176251.4|176341.8|176251.8|176336.5|176246.5|7
1729499460000|2024-10-21 08:31:00|176339.4|176249.4|176337.2|176247.2|176343.4|176253.4|176337.2|176247.2|10
1729499470000|2024-10-21 08:31:10|176339|176249|176343.4|176253.4|176343.4|176253.4|176339|176249|3
1729499480000|2024-10-21 08:31:20|176343.5|176253.5|176346.5|176256.5|176346.5|176256.5|176339.3|176249.3|8
1729499490000|2024-10-21 08:31:30|176346.9|176256.9|176341.7|176251.7|176349.2|176259.2|176339.5|176249.5|8
1729499500000|2024-10-21 08:31:40|176344|176254|176344.7|176254.7|176345.7|176255.7|176343.6|176253.6|6
1729499510000|2024-10-21 08:31:50|176347|176257|176352|176262|176352|176262|176347|176257|6
1729499520000|2024-10-21 08:32:00|176350.2|176260.2|176343|176253|176350.2|176260.2|176343|176253|6
1729499530000|2024-10-21 08:32:10|176345.2|176255.2|176351.6|176261.6|176352.1|176262.1|176345.2|176255.2|5
1729499540000|2024-10-21 08:32:20|176349.3|176259.3|176372.8|176282.8|176373.9|176283.9|176349.3|176259.3|20
1729499550000|2024-10-21 08:32:30|176373.3|176283.3|176374.1|176284.1|176375.1|176285.1|176373.3|176283.3|5
1729499560000|2024-10-21 08:32:40|176374.4|176284.4|176359.4|176269.4|176374.4|176284.4|176349.5|176259.5|13
1729499570000|2024-10-21 08:32:50|176360.1|176270.1|176361.7|176271.7|176361.7|176271.7|176360.1|176270.1|2
1729499580000|2024-10-21 08:33:00|176363.7|176273.7|176380|176290|176383.6|176293.6|176363.7|176273.7|12
1729499590000|2024-10-21 08:33:10|176381.2|176291.2|176381.8|176291.8|176381.8|176291.8|176379.3|176289.3|4
1729499600000|2024-10-21 08:33:20|176382.3|176292.3|176386.3|176296.3|176388.8|176298.8|176382.3|176292.3|10
1729499610000|2024-10-21 08:33:30|176385.8|176295.8|176387.9|176297.9|176388.9|176298.9|176385.4|176295.4|9
1729499620000|2024-10-21 08:33:40|176388.1|176298.1|176392.5|176302.5|176392.5|176302.5|176385.9|176295.9|7
1729499630000|2024-10-21 08:33:50|176390.9|176300.9|176394.5|176304.5|176395.7|176305.7|176384.4|176294.4|12
1729499650000|2024-10-21 08:34:10|176394.1|176304.1|176407|176317|176411.9|176321.9|176394.1|176304.1|10
1729499660000|2024-10-21 08:34:20|176407.7|176317.7|176403.8|176313.8|176407.7|176317.7|176403.7|176313.7|6
1729499670000|2024-10-21 08:34:30|176402.5|176312.5|176403.8|176313.8|176405.2|176315.2|176402.5|176312.5|5
1729499680000|2024-10-21 08:34:40|176404|176314|176405.6|176315.6|176405.6|176315.6|176404|176314|2
1729499690000|2024-10-21 08:34:50|176406.9|176316.9|176420.1|176330.1|176427.1|176337.1|176406.9|176316.9|9
1729499700000|2024-10-21 08:35:00|176421.8|176331.8|176435.7|176345.7|176439.1|176349.1|176421.8|176331.8|12
1729499710000|2024-10-21 08:35:10|176436.7|176346.7|176436.6|176346.6|176436.7|176346.7|176436.6|176346.6|2
1729499720000|2024-10-21 08:35:20|176435|176345|176435|176345|176435|176345|176435|176345|1
1729499730000|2024-10-21 08:35:30|176433.5|176343.5|176411|176321|176433.5|176343.5|176410.7|176320.7|9
1729499740000|2024-10-21 08:35:40|176413|176323|176418.3|176328.3|176419.3|176329.3|176410.8|176320.8|13
1729499750000|2024-10-21 08:35:50|176419.1|176329.1|176419.5|176329.5|176422|176332|176418.1|176328.1|12
1729499760000|2024-10-21 08:36:00|176419.3|176329.3|176430.2|176340.2|176433.2|176343.2|176414.7|176324.7|10
1729499780000|2024-10-21 08:36:20|176418.4|176328.4|176410.3|176320.3|176418.4|176328.4|176407.8|176317.8|13
1729499790000|2024-10-21 08:36:30|176411.1|176321.1|176417.1|176327.1|176417.1|176327.1|176411.1|176321.1|10
1729499800000|2024-10-21 08:36:40|176415.9|176325.9|176413.3|176323.3|176415.9|176325.9|176413|176323|6
1729499810000|2024-10-21 08:36:50|176413.5|176323.5|176412.9|176322.9|176414.3|176324.3|176412.8|176322.8|5
1729499820000|2024-10-21 08:37:00|176412.8|176322.8|176403|176313|176412.8|176322.8|176402|176312|11
1729499830000|2024-10-21 08:37:10|176399.8|176309.8|176396.3|176306.3|176399.8|176309.8|176394.1|176304.1|7
1729499840000|2024-10-21 08:37:20|176395.9|176305.9|176400.4|176310.4|176412.4|176322.4|176395.9|176305.9|11
1729499850000|2024-10-21 08:37:30|176402.7|176312.7|176419.5|176329.5|176421.1|176331.1|176402.7|176312.7|10
1729499860000|2024-10-21 08:37:40|176419.4|176329.4|176415.9|176325.9|176419.4|176329.4|176415.9|176325.9|6
1729499870000|2024-10-21 08:37:50|176415|176325|176415|176325|176415|176325|176415|176325|1
1729499890000|2024-10-21 08:38:10|176416.1|176326.1|176411.8|176321.8|176416.1|176326.1|176411.8|176321.8|2
1729499900000|2024-10-21 08:38:20|176411.6|176321.6|176348.7|176258.7|176411.6|176321.6|176348.2|176258.2|15
1729499910000|2024-10-21 08:38:30|176350.6|176260.6|176347.8|176257.8|176354.9|176264.9|176331.6|176241.6|14
1729499920000|2024-10-21 08:38:40|176346.1|176256.1|176349.9|176259.9|176352.4|176262.4|176345.6|176255.6|7
1729499930000|2024-10-21 08:38:50|176352.4|176262.4|176371.6|176281.6|176374.4|176284.4|176352.4|176262.4|12
1729499940000|2024-10-21 08:39:00|176371|176281|176371.3|176281.3|176371.3|176281.3|176368.5|176278.5|6
1729499950000|2024-10-21 08:39:10|176364.4|176274.4|176364.4|176274.4|176364.4|176274.4|176364.4|176274.4|1
1729499960000|2024-10-21 08:39:20|176370.2|176280.2|176367.5|176277.5|176370.2|176280.2|176366.6|176276.6|6
1729499970000|2024-10-21 08:39:30|176339.9|176249.9|176363.7|176273.7|176363.8|176273.8|176339.9|176249.9|12
1729499980000|2024-10-21 08:39:40|176364.4|176274.4|176363.7|176273.7|176364.4|176274.4|176363.7|176273.7|2
1729499990000|2024-10-21 08:39:50|176363|176273|176361.2|176271.2|176364.7|176274.7|176361.2|176271.2|6
1729500000000|2024-10-21 08:40:00|176361|176271|176365.3|176275.3|176365.3|176275.3|176360.9|176270.9|6
1729500010000|2024-10-21 08:40:10|176369.5|176279.5|176357|176267|176369.5|176279.5|176357|176267|19
1729500020000|2024-10-21 08:40:20|176354.7|176264.7|176351.4|176261.4|176354.7|176264.7|176351.4|176261.4|6
1729500030000|2024-10-21 08:40:30|176355.6|176265.6|176355|176265|176357.1|176267.1|176352.8|176262.8|8
1729500040000|2024-10-21 08:40:40|176354.3|176264.3|176366.5|176276.5|176366.5|176276.5|176353.6|176263.6|12
1729500050000|2024-10-21 08:40:50|176365|176275|176366.1|176276.1|176368.4|176278.4|176365|176275|3
1729500060000|2024-10-21 08:41:00|176365.6|176275.6|176369.6|176279.6|176377|176287|176365.6|176275.6|10
1729500070000|2024-10-21 08:41:10|176371.5|176281.5|176351.8|176261.8|176372.7|176282.7|176349.7|176259.7|10
1729500080000|2024-10-21 08:41:20|176342.7|176252.7|176342.7|176252.7|176342.7|176252.7|176342.7|176252.7|1
1729500090000|2024-10-21 08:41:30|176342.5|176252.5|176368.6|176278.6|176369.4|176279.4|176342.5|176252.5|9
1729500110000|2024-10-21 08:41:50|176368.3|176278.3|176354.4|176264.4|176373.2|176283.2|176354.4|176264.4|7
1729500120000|2024-10-21 08:42:00|176352.6|176262.6|176359.6|176269.6|176363.5|176273.5|176352.6|176262.6|9
1729500130000|2024-10-21 08:42:10|176367.8|176277.8|176371.3|176281.3|176371.3|176281.3|176367.8|176277.8|4
1729500140000|2024-10-21 08:42:20|176371.9|176281.9|176372.6|176282.6|176372.6|176282.6|176371.9|176281.9|2
1729500150000|2024-10-21 08:42:30|176372.3|176282.3|176394.5|176304.5|176399.6|176309.6|176372.3|176282.3|11
1729500160000|2024-10-21 08:42:40|176394.8|176304.8|176388.3|176298.3|176394.8|176304.8|176388.3|176298.3|5
1729500170000|2024-10-21 08:42:50|176388.4|176298.4|176390.4|176300.4|176390.7|176300.7|176388.4|176298.4|10
1729500180000|2024-10-21 08:43:00|176389.7|176299.7|176409.8|176319.8|176415.8|176325.8|176389.6|176299.6|8
1729500190000|2024-10-21 08:43:10|176410.1|176320.1|176409.3|176319.3|176410.1|176320.1|176409.3|176319.3|2
1729500200000|2024-10-21 08:43:20|176408.8|176318.8|176390.1|176300.1|176408.8|176318.8|176388.3|176298.3|12
1729500210000|2024-10-21 08:43:30|176391|176301|176414.2|176324.2|176417.9|176327.9|176390.9|176300.9|10
1729500220000|2024-10-21 08:43:40|176416|176326|176415|176325|176416|176326|176414.8|176324.8|4
1729500230000|2024-10-21 08:43:50|176418.9|176328.9|176388.2|176298.2|176418.9|176328.9|176388.2|176298.2|6
1729500240000|2024-10-21 08:44:00|176386.1|176296.1|176387.5|176297.5|176387.5|176297.5|176385.4|176295.4|5
1729500250000|2024-10-21 08:44:10|176385.9|176295.9|176412|176322|176418.1|176328.1|176385.1|176295.1|7
1729500260000|2024-10-21 08:44:20|176410|176320|176414.6|176324.6|176414.6|176324.6|176410|176320|6
1729500270000|2024-10-21 08:44:30|176411.9|176321.9|176410.3|176320.3|176413.9|176323.9|176410.3|176320.3|8
1729500280000|2024-10-21 08:44:40|176410.5|176320.5|176410.1|176320.1|176410.5|176320.5|176410.1|176320.1|2
1729500290000|2024-10-21 08:44:50|176409.9|176319.9|176400.6|176310.6|176409.9|176319.9|176400.6|176310.6|6
1729500300000|2024-10-21 08:45:00|176400.5|176310.5|176393.3|176303.3|176400.5|176310.5|176392.4|176302.4|7
1729500310000|2024-10-21 08:45:10|176392|176302|176387.7|176297.7|176392|176302|176387.7|176297.7|6
1729500320000|2024-10-21 08:45:20|176390.3|176300.3|176391.9|176301.9|176397.2|176307.2|176388.2|176298.2|11
1729500330000|2024-10-21 08:45:30|176392.7|176302.7|176392.6|176302.6|176392.7|176302.7|176392.5|176302.5|4
1729500340000|2024-10-21 08:45:40|176393.7|176303.7|176407.7|176317.7|176409.6|176319.6|176393.7|176303.7|7
1729500350000|2024-10-21 08:45:50|176405.6|176315.6|176406.9|176316.9|176407|176317|176403.4|176313.4|5
1729500360000|2024-10-21 08:46:00|176408.9|176318.9|176408|176318|176408.9|176318.9|176407.7|176317.7|6
1729500370000|2024-10-21 08:46:10|176412.5|176322.5|176407.9|176317.9|176412.5|176322.5|176407.9|176317.9|6
1729500380000|2024-10-21 08:46:20|176408.4|176318.4|176416.7|176326.7|176418|176328|176408.1|176318.1|8
1729500390000|2024-10-21 08:46:30|176416.5|176326.5|176409.7|176319.7|176416.5|176326.5|176409.7|176319.7|5
1729500400000|2024-10-21 08:46:40|176412|176322|176424.8|176334.8|176431|176341|176412|176322|5
1729500410000|2024-10-21 08:46:50|176424|176334|176424.3|176334.3|176425.9|176335.9|176424|176334|6
1729500420000|2024-10-21 08:47:00|176423.3|176333.3|176419.5|176329.5|176423.3|176333.3|176419.1|176329.1|4
1729500430000|2024-10-21 08:47:10|176418.5|176328.5|176421.1|176331.1|176428.3|176338.3|176418.5|176328.5|7
1729500440000|2024-10-21 08:47:20|176419.5|176329.5|176419|176329|176419.5|176329.5|176417.7|176327.7|6
1729500450000|2024-10-21 08:47:30|176418.5|176328.5|176410.9|176320.9|176420|176330|176410.2|176320.2|11
1729500460000|2024-10-21 08:47:40|176412.1|176322.1|176411|176321|176412.1|176322.1|176411|176321|4
1729500470000|2024-10-21 08:47:50|176410.9|176320.9|176409.4|176319.4|176410.9|176320.9|176409.4|176319.4|5
1729500480000|2024-10-21 08:48:00|176409.6|176319.6|176409.7|176319.7|176409.7|176319.7|176409.6|176319.6|2
1729500490000|2024-10-21 08:48:10|176409.4|176319.4|176412.1|176322.1|176412.1|176322.1|176406.1|176316.1|8
1729500500000|2024-10-21 08:48:20|176413.3|176323.3|176411.8|176321.8|176413.3|176323.3|176409.8|176319.8|5
1729500510000|2024-10-21 08:48:30|176411.3|176321.3|176411.5|176321.5|176411.5|176321.5|176411.3|176321.3|3
1729500520000|2024-10-21 08:48:40|176413.1|176323.1|176404.7|176314.7|176413.1|176323.1|176404.7|176314.7|7
1729500530000|2024-10-21 08:48:50|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|1
1729500540000|2024-10-21 08:49:00|176403.8|176313.8|176395.5|176305.5|176403.9|176313.9|176395.5|176305.5|7
1729500550000|2024-10-21 08:49:10|176395.8|176305.8|176395.1|176305.1|176395.8|176305.8|176384.9|176294.9|8
1729500560000|2024-10-21 08:49:20|176392.1|176302.1|176389.6|176299.6|176392.1|176302.1|176385|176295|4
1729500570000|2024-10-21 08:49:30|176386|176296|176386.3|176296.3|176387.9|176297.9|176385.6|176295.6|6
1729500580000|2024-10-21 08:49:40|176386.5|176296.5|176410|176320|176413.6|176323.6|176386.5|176296.5|10
1729500590000|2024-10-21 08:49:50|176410.6|176320.6|176409.8|176319.8|176410.6|176320.6|176409.8|176319.8|4
1729500600000|2024-10-21 08:50:00|176407.8|176317.8|176417|176327|176417|176327|176407.8|176317.8|7
1729500610000|2024-10-21 08:50:10|176414.4|176324.4|176414.4|176324.4|176416.2|176326.2|176414.4|176324.4|3
1729500620000|2024-10-21 08:50:20|176415.8|176325.8|176413.6|176323.6|176415.8|176325.8|176413.6|176323.6|3
1729500630000|2024-10-21 08:50:30|176415.3|176325.3|176414.6|176324.6|176415.9|176325.9|176412.1|176322.1|6
1729500640000|2024-10-21 08:50:40|176414.7|176324.7|176409.6|176319.6|176415.3|176325.3|176409.6|176319.6|8
1729500650000|2024-10-21 08:50:50|176409.7|176319.7|176387.5|176297.5|176409.7|176319.7|176386|176296|8
1729500660000|2024-10-21 08:51:00|176384.9|176294.9|176401.2|176311.2|176401.2|176311.2|176384.9|176294.9|5
1729500670000|2024-10-21 08:51:10|176400|176310|176400.2|176310.2|176400.2|176310.2|176400|176310|2
1729500680000|2024-10-21 08:51:20|176400.1|176310.1|176383|176293|176400.1|176310.1|176378.5|176288.5|10
1729500690000|2024-10-21 08:51:30|176370.6|176280.6|176371.5|176281.5|176382.5|176292.5|176370.6|176280.6|6
1729500700000|2024-10-21 08:51:40|176372|176282|176376.4|176286.4|176380.4|176290.4|176372|176282|14
1729500710000|2024-10-21 08:51:50|176374.7|176284.7|176351.1|176261.1|176394|176304|176351.1|176261.1|11
1729500720000|2024-10-21 08:52:00|176351.7|176261.7|176350.8|176260.8|176354|176264|176344.6|176254.6|15
1729500730000|2024-10-21 08:52:10|176352|176262|176349.6|176259.6|176352|176262|176349.6|176259.6|3
1729500740000|2024-10-21 08:52:20|176349.8|176259.8|176343.8|176253.8|176349.8|176259.8|176343.2|176253.2|6
1729500750000|2024-10-21 08:52:30|176343.6|176253.6|176339.2|176249.2|176345.4|176255.4|176339.2|176249.2|12
1729500760000|2024-10-21 08:52:40|176337.2|176247.2|176342.2|176252.2|176344|176254|176332.9|176242.9|13
1729500770000|2024-10-21 08:52:50|176340.2|176250.2|176341.8|176251.8|176344.3|176254.3|176335.4|176245.4|12
1729500780000|2024-10-21 08:53:00|176339.2|176249.2|176339.4|176249.4|176342.1|176252.1|176323.3|176233.3|10
1729500790000|2024-10-21 08:53:10|176339.9|176249.9|176337.5|176247.5|176340.8|176250.8|176337.5|176247.5|5
1729500800000|2024-10-21 08:53:20|176335.7|176245.7|176314.1|176224.1|176335.7|176245.7|176312.7|176222.7|18
1729500810000|2024-10-21 08:53:30|176313.4|176223.4|176321.1|176231.1|176324.2|176234.2|176308.8|176218.8|14
1729500820000|2024-10-21 08:53:40|176320.4|176230.4|176313.8|176223.8|176322.5|176232.5|176311.5|176221.5|11
1729500830000|2024-10-21 08:53:50|176312.1|176222.1|176316.1|176226.1|176317.5|176227.5|176312.1|176222.1|23
1729500840000|2024-10-21 08:54:00|176316.5|176226.5|176314.9|176224.9|176318.3|176228.3|176314.9|176224.9|7
1729500850000|2024-10-21 08:54:10|176315|176225|176316.6|176226.6|176316.6|176226.6|176315|176225|2
1729500860000|2024-10-21 08:54:20|176316.9|176226.9|176325.2|176235.2|176331.5|176241.5|176316.9|176226.9|14
1729500870000|2024-10-21 08:54:30|176326.9|176236.9|176312.9|176222.9|176336.4|176246.4|176312.9|176222.9|16
1729500880000|2024-10-21 08:54:40|176314.7|176224.7|176325.7|176235.7|176325.7|176235.7|176314.7|176224.7|10
1729500890000|2024-10-21 08:54:50|176325.9|176235.9|176330.3|176240.3|176334.3|176244.3|176325.9|176235.9|10
1729500900000|2024-10-21 08:55:00|176330.2|176240.2|176316.3|176226.3|176330.2|176240.2|176314.5|176224.5|14
1729500910000|2024-10-21 08:55:10|176317.1|176227.1|176312.5|176222.5|176318.4|176228.4|176310.7|176220.7|8
1729500920000|2024-10-21 08:55:20|176309.9|176219.9|176321.4|176231.4|176322.4|176232.4|176309.9|176219.9|11
1729500930000|2024-10-21 08:55:30|176317.8|176227.8|176326.5|176236.5|176329.3|176239.3|176317.8|176227.8|11
1729500940000|2024-10-21 08:55:40|176325.4|176235.4|176342.4|176252.4|176343.2|176253.2|176325.4|176235.4|15
1729500950000|2024-10-21 08:55:50|176343.8|176253.8|176346.6|176256.6|176346.7|176256.7|176340.7|176250.7|17
1729500960000|2024-10-21 08:56:00|176345.2|176255.2|176345.7|176255.7|176346.5|176256.5|176340.4|176250.4|21
1729500970000|2024-10-21 08:56:10|176347.1|176257.1|176344|176254|176354.4|176264.4|176343.5|176253.5|9
1729500980000|2024-10-21 08:56:20|176343.8|176253.8|176344.5|176254.5|176344.8|176254.8|176343.1|176253.1|8
1729500990000|2024-10-21 08:56:30|176344.2|176254.2|176346|176256|176346.1|176256.1|176342.5|176252.5|9
1729501000000|2024-10-21 08:56:40|176345.8|176255.8|176371.9|176281.9|176374.4|176284.4|176345.8|176255.8|12
1729501010000|2024-10-21 08:56:50|176371.7|176281.7|176386|176296|176386|176296|176367.1|176277.1|14
1729501020000|2024-10-21 08:57:00|176387.6|176297.6|176383.5|176293.5|176387.6|176297.6|176380.5|176290.5|14
1729501030000|2024-10-21 08:57:10|176382.1|176292.1|176376.3|176286.3|176382.1|176292.1|176371.8|176281.8|9
1729501040000|2024-10-21 08:57:20|176371.7|176281.7|176387|176297|176387|176297|176366.1|176276.1|8
1729501050000|2024-10-21 08:57:30|176386.1|176296.1|176386.9|176296.9|176387.4|176297.4|176384.4|176294.4|5
1729501060000|2024-10-21 08:57:40|176390|176300|176386.8|176296.8|176390|176300|176386.8|176296.8|4
1729501070000|2024-10-21 08:57:50|176390.5|176300.5|176391.5|176301.5|176392.9|176302.9|176390.5|176300.5|7
1729501080000|2024-10-21 08:58:00|176391.6|176301.6|176391.3|176301.3|176391.7|176301.7|176391.3|176301.3|4
1729501090000|2024-10-21 08:58:10|176398.1|176308.1|176408.3|176318.3|176411.7|176321.7|176398.1|176308.1|12
1729501100000|2024-10-21 08:58:20|176407.4|176317.4|176404.6|176314.6|176410.5|176320.5|176403|176313|17
1729501110000|2024-10-21 08:58:30|176405.6|176315.6|176398.5|176308.5|176407.7|176317.7|176397.1|176307.1|14
1729501120000|2024-10-21 08:58:40|176399.9|176309.9|176398.1|176308.1|176403.2|176313.2|176398.1|176308.1|11
1729501130000|2024-10-21 08:58:50|176399.9|176309.9|176383.6|176293.6|176399.9|176309.9|176378.5|176288.5|9
1729501140000|2024-10-21 08:59:00|176385.6|176295.6|176383.6|176293.6|176385.7|176295.7|176383.1|176293.1|8
1729501150000|2024-10-21 08:59:10|176379.3|176289.3|176385.2|176295.2|176385.2|176295.2|176379.3|176289.3|10
1729501160000|2024-10-21 08:59:20|176385.6|176295.6|176369.6|176279.6|176385.6|176295.6|176366.9|176276.9|10
1729501170000|2024-10-21 08:59:30|176369.2|176279.2|176372.4|176282.4|176373.6|176283.6|176368.4|176278.4|9
1729501180000|2024-10-21 08:59:40|176373.9|176283.9|176397.9|176307.9|176397.9|176307.9|176373.9|176283.9|9
1729501190000|2024-10-21 08:59:50|176402.5|176312.5|176399.8|176309.8|176402.5|176312.5|176399.8|176309.8|2
1729501200000|2024-10-21 09:00:00|176399|176309|176399.1|176309.1|176399.9|176309.9|176399|176309|4
1729501210000|2024-10-21 09:00:10|176397.8|176307.8|176412|176322|176414.1|176324.1|176392.3|176302.3|7
1729501220000|2024-10-21 09:00:20|176411.9|176321.9|176397.8|176307.8|176413.5|176323.5|176397.8|176307.8|12
1729501230000|2024-10-21 09:00:30|176396.2|176306.2|176397.1|176307.1|176398.2|176308.2|176396.2|176306.2|4
1729501240000|2024-10-21 09:00:40|176397.8|176307.8|176397.5|176307.5|176397.9|176307.9|176397.5|176307.5|4
1729501250000|2024-10-21 09:00:50|176397.6|176307.6|176394.8|176304.8|176397.6|176307.6|176394.8|176304.8|4
1729501260000|2024-10-21 09:01:00|176394.5|176304.5|176394.3|176304.3|176396.5|176306.5|176394.3|176304.3|5
1729501270000|2024-10-21 09:01:10|176394.4|176304.4|176394.6|176304.6|176394.6|176304.6|176392|176302|5
1729501280000|2024-10-21 09:01:20|176394|176304|176394.8|176304.8|176400.6|176310.6|176394|176304|10
1729501290000|2024-10-21 09:01:30|176395.9|176305.9|176390.9|176300.9|176398.7|176308.7|176390.9|176300.9|9
1729501300000|2024-10-21 09:01:40|176388.6|176298.6|176372.9|176282.9|176388.6|176298.6|176370.4|176280.4|14
1729501310000|2024-10-21 09:01:50|176376.6|176286.6|176381.7|176291.7|176383.5|176293.5|176376.6|176286.6|7
1729501320000|2024-10-21 09:02:00|176382.2|176292.2|176380.8|176290.8|176382.2|176292.2|176380.8|176290.8|3
1729501330000|2024-10-21 09:02:10|176379.1|176289.1|176381.1|176291.1|176381.1|176291.1|176379|176289|6
1729501340000|2024-10-21 09:02:20|176380.5|176290.5|176380.3|176290.3|176380.5|176290.5|176379.5|176289.5|5
1729501350000|2024-10-21 09:02:30|176381.5|176291.5|176380.6|176290.6|176381.5|176291.5|176380.6|176290.6|6
1729501360000|2024-10-21 09:02:40|176385.8|176295.8|176395.1|176305.1|176396|176306|176385.8|176295.8|7
1729501370000|2024-10-21 09:02:50|176394.9|176304.9|176391.9|176301.9|176394.9|176304.9|176391.9|176301.9|3
1729501380000|2024-10-21 09:03:00|176389.9|176299.9|176380.6|176290.6|176391.1|176301.1|176380.6|176290.6|10
1729501390000|2024-10-21 09:03:10|176374.5|176284.5|176373.5|176283.5|176374.5|176284.5|176371.1|176281.1|6
1729501400000|2024-10-21 09:03:20|176375.8|176285.8|176382.2|176292.2|176383.5|176293.5|176375.8|176285.8|9
1729501410000|2024-10-21 09:03:30|176383.4|176293.4|176389.1|176299.1|176395.4|176305.4|176383.4|176293.4|8
1729501420000|2024-10-21 09:03:40|176390|176300|176393.1|176303.1|176394.9|176304.9|176390|176300|5
1729501430000|2024-10-21 09:03:50|176393.5|176303.5|176393.5|176303.5|176393.5|176303.5|176393.5|176303.5|1
1729501440000|2024-10-21 09:04:00|176392.8|176302.8|176389.5|176299.5|176392.8|176302.8|176388.9|176298.9|4
1729501460000|2024-10-21 09:04:20|176389.7|176299.7|176385|176295|176389.8|176299.8|176379.9|176289.9|8
1729501470000|2024-10-21 09:04:30|176389.4|176299.4|176413.4|176323.4|176417.6|176327.6|176389.4|176299.4|11
1729501480000|2024-10-21 09:04:40|176413.5|176323.5|176410.1|176320.1|176413.5|176323.5|176410.1|176320.1|5
1729501490000|2024-10-21 09:04:50|176411.5|176321.5|176408.6|176318.6|176411.5|176321.5|176407.6|176317.6|6
1729501500000|2024-10-21 09:05:00|176408.4|176318.4|176408.3|176318.3|176408.4|176318.4|176408.3|176318.3|2
1729501510000|2024-10-21 09:05:10|176410.7|176320.7|176416.6|176326.6|176417.5|176327.5|176408.7|176318.7|7
1729501520000|2024-10-21 09:05:20|176415.6|176325.6|176414.2|176324.2|176415.8|176325.8|176414.2|176324.2|5
1729501530000|2024-10-21 09:05:30|176414.3|176324.3|176415.8|176325.8|176416.1|176326.1|176414.3|176324.3|3
1729501540000|2024-10-21 09:05:40|176413.9|176323.9|176412.2|176322.2|176414.5|176324.5|176412.2|176322.2|4
1729501550000|2024-10-21 09:05:50|176412.9|176322.9|176414.2|176324.2|176414.2|176324.2|176412.8|176322.8|3
1729501560000|2024-10-21 09:06:00|176413.1|176323.1|176412.3|176322.3|176413.1|176323.1|176410.4|176320.4|4
1729501570000|2024-10-21 09:06:10|176412.2|176322.2|176410.5|176320.5|176414.2|176324.2|176410.5|176320.5|4
1729501580000|2024-10-21 09:06:20|176413.5|176323.5|176412.2|176322.2|176413.5|176323.5|176410|176320|6
1729501590000|2024-10-21 09:06:30|176412|176322|176414.5|176324.5|176414.5|176324.5|176412|176322|4
1729501600000|2024-10-21 09:06:40|176413.9|176323.9|176416.2|176326.2|176417.7|176327.7|176413.9|176323.9|6
1729501610000|2024-10-21 09:06:50|176414.8|176324.8|176411.3|176321.3|176414.8|176324.8|176411.1|176321.1|6
1729501620000|2024-10-21 09:07:00|176410|176320|176408.1|176318.1|176410.3|176320.3|176406.7|176316.7|8
1729501630000|2024-10-21 09:07:10|176406.9|176316.9|176406.9|176316.9|176406.9|176316.9|176406.9|176316.9|1
1729501640000|2024-10-21 09:07:20|176406.7|176316.7|176405.3|176315.3|176410|176320|176405.3|176315.3|6
1729501650000|2024-10-21 09:07:30|176403.3|176313.3|176402.4|176312.4|176403.3|176313.3|176402.4|176312.4|4
1729501660000|2024-10-21 09:07:40|176400.1|176310.1|176395|176305|176400.1|176310.1|176395|176305|7
1729501670000|2024-10-21 09:07:50|176398.9|176308.9|176402.6|176312.6|176402.6|176312.6|176398.9|176308.9|3
1729501680000|2024-10-21 09:08:00|176402.8|176312.8|176362.8|176272.8|176403.3|176313.3|176361.5|176271.5|14
1729501690000|2024-10-21 09:08:10|176360.9|176270.9|176362.9|176272.9|176364.3|176274.3|176360.7|176270.7|13
1729501700000|2024-10-21 09:08:20|176362.7|176272.7|176344.7|176254.7|176362.7|176272.7|176333.5|176243.5|16
1729501710000|2024-10-21 09:08:30|176346.5|176256.5|176344.6|176254.6|176348.1|176258.1|176344.1|176254.1|9
1729501720000|2024-10-21 09:08:40|176345.1|176255.1|176340.5|176250.5|176345.1|176255.1|176339.3|176249.3|10
1729501730000|2024-10-21 09:08:50|176340.2|176250.2|176341|176251|176342.1|176252.1|176340.2|176250.2|7
1729501740000|2024-10-21 09:09:00|176341.2|176251.2|176342.9|176252.9|176343.4|176253.4|176341.2|176251.2|7
1729501750000|2024-10-21 09:09:10|176343|176253|176329.3|176239.3|176343.1|176253.1|176327.5|176237.5|9
1729501760000|2024-10-21 09:09:20|176328.2|176238.2|176331.7|176241.7|176331.7|176241.7|176328.2|176238.2|4
1729501770000|2024-10-21 09:09:30|176330.4|176240.4|176329.8|176239.8|176331.1|176241.1|176328.3|176238.3|5
1729501780000|2024-10-21 09:09:40|176329|176239|176329.1|176239.1|176329.8|176239.8|176328.3|176238.3|5
1729501790000|2024-10-21 09:09:50|176326.4|176236.4|176324.7|176234.7|176326.4|176236.4|176320.5|176230.5|6
1729501800000|2024-10-21 09:10:00|176323.3|176233.3|176318.9|176228.9|176323.3|176233.3|176317.8|176227.8|6
1729501810000|2024-10-21 09:10:10|176319.5|176229.5|176319.5|176229.5|176319.5|176229.5|176319.5|176229.5|1
1729501820000|2024-10-21 09:10:20|176316.7|176226.7|176308.4|176218.4|176321.4|176231.4|176304|176214|13
1729501830000|2024-10-21 09:10:30|176307|176217|176287.3|176197.3|176307|176217|176285|176195|8
1729501840000|2024-10-21 09:10:40|176290.2|176200.2|176290.2|176200.2|176290.2|176200.2|176290.2|176200.2|1
1729501850000|2024-10-21 09:10:50|176290.9|176200.9|176292.9|176202.9|176303.8|176213.8|176290.8|176200.8|8
1729501860000|2024-10-21 09:11:00|176293.4|176203.4|176296.8|176206.8|176296.8|176206.8|176293.4|176203.4|5
1729501870000|2024-10-21 09:11:10|176297.5|176207.5|176321|176231|176321|176231|176297.5|176207.5|4
1729501880000|2024-10-21 09:11:20|176321.3|176231.3|176318.4|176228.4|176321.3|176231.3|176317.6|176227.6|4
1729501890000|2024-10-21 09:11:30|176318.5|176228.5|176318.7|176228.7|176318.7|176228.7|176318.5|176228.5|2
1729501900000|2024-10-21 09:11:40|176316.9|176226.9|176322.6|176232.6|176323.5|176233.5|176316.9|176226.9|4
1729501910000|2024-10-21 09:11:50|176322.2|176232.2|176322.5|176232.5|176323.9|176233.9|176320.8|176230.8|9
1729501920000|2024-10-21 09:12:00|176322.1|176232.1|176321.8|176231.8|176322.1|176232.1|176321.8|176231.8|3
1729501930000|2024-10-21 09:12:10|176323.4|176233.4|176324.1|176234.1|176325.1|176235.1|176323.4|176233.4|4
1729501940000|2024-10-21 09:12:20|176321|176231|176319.4|176229.4|176321|176231|176318.5|176228.5|7
1729501950000|2024-10-21 09:12:30|176319.9|176229.9|176318.6|176228.6|176320|176230|176318.6|176228.6|3
1729501960000|2024-10-21 09:12:40|176318.9|176228.9|176319.3|176229.3|176319.3|176229.3|176318.9|176228.9|2
1729501970000|2024-10-21 09:12:50|176317.6|176227.6|176314.9|176224.9|176317.6|176227.6|176314.2|176224.2|4
1729501980000|2024-10-21 09:13:00|176314.6|176224.6|176315.7|176225.7|176316.2|176226.2|176314.6|176224.6|4
1729501990000|2024-10-21 09:13:10|176286.3|176196.3|176282.2|176192.2|176292|176202|176278.7|176188.7|16
1729502000000|2024-10-21 09:13:20|176282.1|176192.1|176280.6|176190.6|176284.1|176194.1|176279.9|176189.9|6
1729502010000|2024-10-21 09:13:30|176275.6|176185.6|176284.6|176194.6|176284.6|176194.6|176275.6|176185.6|8
1729502020000|2024-10-21 09:13:40|176284.5|176194.5|176284.5|176194.5|176286.3|176196.3|176283.9|176193.9|7
1729502030000|2024-10-21 09:13:50|176284.7|176194.7|176295.9|176205.9|176296.3|176206.3|176284.7|176194.7|5
1729502040000|2024-10-21 09:14:00|176300.1|176210.1|176317|176227|176323.8|176233.8|176300.1|176210.1|8
1729502050000|2024-10-21 09:14:10|176318.6|176228.6|176316.6|176226.6|176318.6|176228.6|176316.6|176226.6|4
1729502060000|2024-10-21 09:14:20|176315.8|176225.8|176317.6|176227.6|176318.7|176228.7|176315.6|176225.6|6
1729502070000|2024-10-21 09:14:30|176318.9|176228.9|176315.6|176225.6|176318.9|176228.9|176315.6|176225.6|5
1729502080000|2024-10-21 09:14:40|176316.8|176226.8|176314.1|176224.1|176317.1|176227.1|176314.1|176224.1|3
1729502090000|2024-10-21 09:14:50|176313.9|176223.9|176314.7|176224.7|176314.7|176224.7|176313.9|176223.9|2
1729502100000|2024-10-21 09:15:00|176311.5|176221.5|176311.5|176221.5|176311.5|176221.5|176311.5|176221.5|1
1729502110000|2024-10-21 09:15:10|176311.3|176221.3|176312.4|176222.4|176312.4|176222.4|176311.3|176221.3|2
1729502120000|2024-10-21 09:15:20|176313.4|176223.4|176312.4|176222.4|176313.5|176223.5|176312.4|176222.4|3
1729502130000|2024-10-21 09:15:30|176312.2|176222.2|176312.4|176222.4|176312.4|176222.4|176312.2|176222.2|2
1729502140000|2024-10-21 09:15:40|176311.3|176221.3|176311.3|176221.3|176311.3|176221.3|176311.3|176221.3|1
1729502150000|2024-10-21 09:15:50|176295|176205|176311.7|176221.7|176313.3|176223.3|176291.5|176201.5|6
1729502160000|2024-10-21 09:16:00|176310|176220|176310.7|176220.7|176312.1|176222.1|176310|176220|4
1729502170000|2024-10-21 09:16:10|176312.9|176222.9|176312.4|176222.4|176312.9|176222.9|176311.7|176221.7|5
1729502180000|2024-10-21 09:16:20|176314.2|176224.2|176318.6|176228.6|176318.6|176228.6|176314.2|176224.2|4
1729502190000|2024-10-21 09:16:30|176319.8|176229.8|176322.8|176232.8|176324|176234|176317.3|176227.3|9
1729502200000|2024-10-21 09:16:40|176323.8|176233.8|176323.5|176233.5|176324|176234|176323.5|176233.5|4
1729502210000|2024-10-21 09:16:50|176322.3|176232.3|176330.2|176240.2|176331.5|176241.5|176322.2|176232.2|9
1729502220000|2024-10-21 09:17:00|176328.7|176238.7|176327.9|176237.9|176330.1|176240.1|176327.3|176237.3|7
1729502230000|2024-10-21 09:17:10|176328.1|176238.1|176340.7|176250.7|176341.9|176251.9|176328.1|176238.1|6
1729502240000|2024-10-21 09:17:20|176342.8|176252.8|176341.3|176251.3|176342.8|176252.8|176341.2|176251.2|3
1729502250000|2024-10-21 09:17:30|176344.3|176254.3|176343.6|176253.6|176344.3|176254.3|176343.1|176253.1|3
1729502260000|2024-10-21 09:17:40|176344.2|176254.2|176342.8|176252.8|176344.2|176254.2|176342.8|176252.8|2
1729502270000|2024-10-21 09:17:50|176343|176253|176343.3|176253.3|176343.3|176253.3|176343|176253|3
1729502280000|2024-10-21 09:18:00|176342.9|176252.9|176342.3|176252.3|176342.9|176252.9|176342.1|176252.1|6
1729502290000|2024-10-21 09:18:10|176342.2|176252.2|176342.3|176252.3|176342.3|176252.3|176342.1|176252.1|4
1729502300000|2024-10-21 09:18:20|176342.1|176252.1|176344.1|176254.1|176344.1|176254.1|176341.2|176251.2|4
1729502310000|2024-10-21 09:18:30|176343.8|176253.8|176340|176250|176344.3|176254.3|176340|176250|8
1729502320000|2024-10-21 09:18:40|176339.7|176249.7|176333.9|176243.9|176339.7|176249.7|176333.9|176243.9|7
1729502330000|2024-10-21 09:18:50|176333.8|176243.8|176333.5|176243.5|176333.8|176243.8|176328.4|176238.4|9
1729502340000|2024-10-21 09:19:00|176334|176244|176341|176251|176341|176251|176334|176244|9
1729502350000|2024-10-21 09:19:10|176341.1|176251.1|176335.7|176245.7|176341.2|176251.2|176335.2|176245.2|6
1729502360000|2024-10-21 09:19:20|176334.2|176244.2|176349.5|176259.5|176360.2|176270.2|176334.2|176244.2|12
1729502370000|2024-10-21 09:19:30|176350.2|176260.2|176351.6|176261.6|176351.6|176261.6|176348.6|176258.6|7
1729502380000|2024-10-21 09:19:40|176350.3|176260.3|176350.1|176260.1|176351.3|176261.3|176348.9|176258.9|9
1729502390000|2024-10-21 09:19:50|176350.8|176260.8|176345.8|176255.8|176351.7|176261.7|176345.2|176255.2|12
1729502400000|2024-10-21 09:20:00|176331|176241|176332.3|176242.3|176332.3|176242.3|176327.5|176237.5|11
1729502410000|2024-10-21 09:20:10|176330.3|176240.3|176326.6|176236.6|176330.3|176240.3|176326.6|176236.6|10
1729502420000|2024-10-21 09:20:20|176324.8|176234.8|176328|176238|176328|176238|176324.8|176234.8|3
1729502430000|2024-10-21 09:20:30|176327.1|176237.1|176326.9|176236.9|176327.6|176237.6|176324.7|176234.7|6
1729502440000|2024-10-21 09:20:40|176326|176236|176325.4|176235.4|176326.2|176236.2|176325.2|176235.2|5
1729502450000|2024-10-21 09:20:50|176324|176234|176322.6|176232.6|176324.5|176234.5|176320.3|176230.3|13
1729502460000|2024-10-21 09:21:00|176322.8|176232.8|176317.1|176227.1|176323|176233|176317.1|176227.1|6
1729502470000|2024-10-21 09:21:10|176317.7|176227.7|176320.8|176230.8|176322.3|176232.3|176317.5|176227.5|11
1729502480000|2024-10-21 09:21:20|176320|176230|176323.4|176233.4|176323.4|176233.4|176316.8|176226.8|9
1729502490000|2024-10-21 09:21:30|176323.6|176233.6|176323.9|176233.9|176323.9|176233.9|176323.6|176233.6|3
1729502500000|2024-10-21 09:21:40|176324.8|176234.8|176323.4|176233.4|176327.4|176237.4|176322.5|176232.5|8
1729502510000|2024-10-21 09:21:50|176324.8|176234.8|176324.3|176234.3|176324.8|176234.8|176324.2|176234.2|3
1729502520000|2024-10-21 09:22:00|176323.8|176233.8|176322.8|176232.8|176324.3|176234.3|176320.8|176230.8|6
1729502530000|2024-10-21 09:22:10|176322.9|176232.9|176326|176236|176330.3|176240.3|176322.9|176232.9|9
1729502540000|2024-10-21 09:22:20|176327.9|176237.9|176329.3|176239.3|176329.3|176239.3|176327.9|176237.9|2
1729502550000|2024-10-21 09:22:30|176324.4|176234.4|176322.5|176232.5|176325.7|176235.7|176322|176232|7
1729502560000|2024-10-21 09:22:40|176324.4|176234.4|176324.2|176234.2|176326.2|176236.2|176324.2|176234.2|7
1729502570000|2024-10-21 09:22:50|176325.9|176235.9|176326.4|176236.4|176326.6|176236.6|176325.9|176235.9|4
1729502580000|2024-10-21 09:23:00|176326.9|176236.9|176330.7|176240.7|176330.7|176240.7|176326.9|176236.9|6
1729502590000|2024-10-21 09:23:10|176332.3|176242.3|176326.9|176236.9|176332.3|176242.3|176326.5|176236.5|10
1729502600000|2024-10-21 09:23:20|176323.2|176233.2|176329.1|176239.1|176329.1|176239.1|176321|176231|10
1729502610000|2024-10-21 09:23:30|176329|176239|176328.6|176238.6|176329.5|176239.5|176326.2|176236.2|6
1729502620000|2024-10-21 09:23:40|176326.8|176236.8|176324.8|176234.8|176326.8|176236.8|176324.8|176234.8|2
1729502630000|2024-10-21 09:23:50|176324|176234|176321.1|176231.1|176327.9|176237.9|176321.1|176231.1|7
1729502640000|2024-10-21 09:24:00|176320.5|176230.5|176321.7|176231.7|176321.7|176231.7|176320.5|176230.5|3
1729502650000|2024-10-21 09:24:10|176321.4|176231.4|176321.1|176231.1|176321.4|176231.4|176319.3|176229.3|4
1729502660000|2024-10-21 09:24:20|176324.1|176234.1|176324.5|176234.5|176325.1|176235.1|176323.8|176233.8|5
1729502670000|2024-10-21 09:24:30|176324.1|176234.1|176305.6|176215.6|176324.1|176234.1|176304.9|176214.9|7
1729502680000|2024-10-21 09:24:40|176296.2|176206.2|176292.2|176202.2|176296.2|176206.2|176291.6|176201.6|11
1729502690000|2024-10-21 09:24:50|176321.9|176231.9|176320.5|176230.5|176322.6|176232.6|176310.8|176220.8|12
1729502700000|2024-10-21 09:25:00|176321.8|176231.8|176324.9|176234.9|176324.9|176234.9|176316.7|176226.7|11
1729502710000|2024-10-21 09:25:10|176322.4|176232.4|176322.8|176232.8|176323.1|176233.1|176322.4|176232.4|3
1729502720000|2024-10-21 09:25:20|176322.3|176232.3|176322.4|176232.4|176326.2|176236.2|176322.3|176232.3|5
1729502730000|2024-10-21 09:25:30|176320.7|176230.7|176319.7|176229.7|176320.7|176230.7|176319.7|176229.7|3
1729502740000|2024-10-21 09:25:40|176323.1|176233.1|176342.9|176252.9|176346.7|176256.7|176323.1|176233.1|10
1729502750000|2024-10-21 09:25:50|176344.4|176254.4|176344|176254|176344.4|176254.4|176344|176254|3
1729502760000|2024-10-21 09:26:00|176345.4|176255.4|176333.6|176243.6|176345.4|176255.4|176333.6|176243.6|6
1729502770000|2024-10-21 09:26:10|176334.8|176244.8|176339.1|176249.1|176339.1|176249.1|176334.3|176244.3|9
1729502780000|2024-10-21 09:26:20|176339.9|176249.9|176335.7|176245.7|176339.9|176249.9|176333.3|176243.3|6
1729502790000|2024-10-21 09:26:30|176333.9|176243.9|176333.8|176243.8|176334.8|176244.8|176327.5|176237.5|16
1729502800000|2024-10-21 09:26:40|176340.2|176250.2|176330.2|176240.2|176340.2|176250.2|176329.8|176239.8|13
1729502810000|2024-10-21 09:26:50|176330.6|176240.6|176332.3|176242.3|176332.3|176242.3|176330.6|176240.6|3
1729502820000|2024-10-21 09:27:00|176332.4|176242.4|176333.8|176243.8|176335.3|176245.3|176332.3|176242.3|9
1729502830000|2024-10-21 09:27:10|176335.9|176245.9|176329.4|176239.4|176339.9|176249.9|176324.6|176234.6|12
1729502840000|2024-10-21 09:27:20|176331.1|176241.1|176329.9|176239.9|176332.6|176242.6|176327.5|176237.5|6
1729502850000|2024-10-21 09:27:30|176330|176240|176312.6|176222.6|176330|176240|176310.7|176220.7|4
1729502860000|2024-10-21 09:27:40|176314.3|176224.3|176314.5|176224.5|176316.2|176226.2|176312.1|176222.1|5
1729502870000|2024-10-21 09:27:50|176314.3|176224.3|176322.8|176232.8|176323.3|176233.3|176312.7|176222.7|7
1729502880000|2024-10-21 09:28:00|176324.3|176234.3|176323.6|176233.6|176325|176235|176323|176233|9
1729502890000|2024-10-21 09:28:10|176322.5|176232.5|176323.1|176233.1|176324.3|176234.3|176322.5|176232.5|5
1729502900000|2024-10-21 09:28:20|176323.5|176233.5|176321.4|176231.4|176323.7|176233.7|176321.4|176231.4|6
1729502910000|2024-10-21 09:28:30|176321.7|176231.7|176322.3|176232.3|176325.2|176235.2|176319.2|176229.2|11
1729502920000|2024-10-21 09:28:40|176322.9|176232.9|176331.1|176241.1|176331.7|176241.7|176322.9|176232.9|9
1729502930000|2024-10-21 09:28:50|176329.9|176239.9|176333.7|176243.7|176334.6|176244.6|176323.3|176233.3|11
1729502940000|2024-10-21 09:29:00|176331.2|176241.2|176332.6|176242.6|176332.6|176242.6|176330.2|176240.2|8
1729502950000|2024-10-21 09:29:10|176331.6|176241.6|176322|176232|176331.6|176241.6|176320.1|176230.1|6
1729502960000|2024-10-21 09:29:20|176320.9|176230.9|176316.9|176226.9|176320.9|176230.9|176312.8|176222.8|9
1729502970000|2024-10-21 09:29:30|176318.1|176228.1|176324.6|176234.6|176326|176236|176316.8|176226.8|14
1729502980000|2024-10-21 09:29:40|176324.9|176234.9|176314.3|176224.3|176324.9|176234.9|176313.5|176223.5|8
1729502990000|2024-10-21 09:29:50|176313.8|176223.8|176321.3|176231.3|176321.3|176231.3|176313.3|176223.3|5
1729503000000|2024-10-21 09:30:00|176321.6|176231.6|176324.5|176234.5|176324.6|176234.6|176321.6|176231.6|6
1729503010000|2024-10-21 09:30:10|176324.7|176234.7|176365.7|176275.7|176365.7|176275.7|176323.7|176233.7|19
1729503020000|2024-10-21 09:30:20|176365|176275|176354.5|176264.5|176366.1|176276.1|176350.5|176260.5|19
1729503030000|2024-10-21 09:30:30|176353.7|176263.7|176360.5|176270.5|176360.5|176270.5|176352|176262|14
1729503040000|2024-10-21 09:30:40|176361.8|176271.8|176383.8|176293.8|176388.8|176298.8|176361.8|176271.8|19
1729503050000|2024-10-21 09:30:50|176385.7|176295.7|176390.9|176300.9|176391.6|176301.6|176385.7|176295.7|10
1729503060000|2024-10-21 09:31:00|176391.3|176301.3|176392.9|176302.9|176392.9|176302.9|176391.3|176301.3|3
1729503070000|2024-10-21 09:31:10|176396.2|176306.2|176397.8|176307.8|176400.9|176310.9|176395.2|176305.2|12
1729503080000|2024-10-21 09:31:20|176399.4|176309.4|176396.5|176306.5|176399.6|176309.6|176395.9|176305.9|12
1729503090000|2024-10-21 09:31:30|176397.9|176307.9|176397.6|176307.6|176399.1|176309.1|176397.5|176307.5|5
1729503100000|2024-10-21 09:31:40|176397.5|176307.5|176395.1|176305.1|176399.6|176309.6|176393.4|176303.4|7
1729503110000|2024-10-21 09:31:50|176395.5|176305.5|176418|176328|176418.3|176328.3|176395|176305|17
1729503120000|2024-10-21 09:32:00|176418.1|176328.1|176423.5|176333.5|176426.5|176336.5|176417.8|176327.8|24
1729503130000|2024-10-21 09:32:10|176423.4|176333.4|176419.8|176329.8|176423.4|176333.4|176419.8|176329.8|7
1729503140000|2024-10-21 09:32:20|176420|176330|176413.9|176323.9|176421.4|176331.4|176413.9|176323.9|11
1729503150000|2024-10-21 09:32:30|176415.8|176325.8|176403.4|176313.4|176415.8|176325.8|176403.3|176313.3|16
1729503160000|2024-10-21 09:32:40|176401.7|176311.7|176302.3|176212.3|176404.1|176314.1|176291.3|176201.3|18
1729503170000|2024-10-21 09:32:50|176302.4|176212.4|176297.5|176207.5|176302.4|176212.4|176268.9|176178.9|13
1729503180000|2024-10-21 09:33:00|176296.5|176206.5|176316.8|176226.8|176326.6|176236.6|176294.8|176204.8|14
1729503190000|2024-10-21 09:33:10|176314.8|176224.8|176288.5|176198.5|176314.8|176224.8|176288.5|176198.5|11
1729503200000|2024-10-21 09:33:20|176288.6|176198.6|176283.5|176193.5|176288.6|176198.6|176280.9|176190.9|13
1729503210000|2024-10-21 09:33:30|176283|176193|176285.5|176195.5|176285.5|176195.5|176283|176193|7
1729503220000|2024-10-21 09:33:40|176285.4|176195.4|176283.6|176193.6|176285.4|176195.4|176283.6|176193.6|6
1729503230000|2024-10-21 09:33:50|176283.4|176193.4|176243.9|176153.9|176283.5|176193.5|176241.9|176151.9|11
1729503240000|2024-10-21 09:34:00|176244.6|176154.6|176246|176156|176247.9|176157.9|176244.6|176154.6|7
1729503250000|2024-10-21 09:34:10|176248.1|176158.1|176246.3|176156.3|176253.7|176163.7|176246.3|176156.3|7
1729503260000|2024-10-21 09:34:20|176245.2|176155.2|176240.9|176150.9|176245.2|176155.2|176240.8|176150.8|12
1729503270000|2024-10-21 09:34:30|176242.3|176152.3|176242.8|176152.8|176242.9|176152.9|176242.3|176152.3|3
1729503280000|2024-10-21 09:34:40|176242.7|176152.7|176242.7|176152.7|176242.7|176152.7|176242.7|176152.7|1
1729503290000|2024-10-21 09:34:50|176244.9|176154.9|176258.5|176168.5|176258.5|176168.5|176243.9|176153.9|14
1729503300000|2024-10-21 09:35:00|176252.2|176162.2|176242.9|176152.9|176252.2|176162.2|176242.9|176152.9|5
1729503310000|2024-10-21 09:35:10|176243.2|176153.2|176243.2|176153.2|176243.2|176153.2|176243.2|176153.2|1
1729503320000|2024-10-21 09:35:20|176235.5|176145.5|176235.1|176145.1|176235.5|176145.5|176235.1|176145.1|2
1729503330000|2024-10-21 09:35:30|176235.7|176145.7|176238.9|176148.9|176238.9|176148.9|176235.7|176145.7|4
1729503340000|2024-10-21 09:35:40|176239.9|176149.9|176216.1|176126.1|176240.9|176150.9|176215.7|176125.7|8
1729503350000|2024-10-21 09:35:50|176214.1|176124.1|176200.3|176110.3|176214.1|176124.1|176198.4|176108.4|11
1729503360000|2024-10-21 09:36:00|176200.4|176110.4|176198.6|176108.6|176200.4|176110.4|176195.8|176105.8|7
1729503370000|2024-10-21 09:36:10|176202.6|176112.6|176200.1|176110.1|176203.9|176113.9|176198.1|176108.1|8
1729503380000|2024-10-21 09:36:20|176186.5|176096.5|176187.5|176097.5|176187.5|176097.5|176181.2|176091.2|8
1729503390000|2024-10-21 09:36:30|176201.9|176111.9|176186.7|176096.7|176201.9|176111.9|176186.7|176096.7|6
1729503400000|2024-10-21 09:36:40|176184.8|176094.8|176181.3|176091.3|176186|176096|176177.8|176087.8|7
1729503410000|2024-10-21 09:36:50|176182.3|176092.3|176192.2|176102.2|176193.1|176103.1|176182|176092|6
1729503420000|2024-10-21 09:37:00|176190.8|176100.8|176209.6|176119.6|176217.5|176127.5|176190.7|176100.7|9
1729503430000|2024-10-21 09:37:10|176200.6|176110.6|176210.1|176120.1|176212.1|176122.1|176195.2|176105.2|10
1729503440000|2024-10-21 09:37:20|176207.2|176117.2|176220.3|176130.3|176222.1|176132.1|176207.2|176117.2|8
1729503450000|2024-10-21 09:37:30|176221.7|176131.7|176217.3|176127.3|176221.7|176131.7|176217.3|176127.3|5
1729503460000|2024-10-21 09:37:40|176218.1|176128.1|176217.7|176127.7|176218.5|176128.5|176217.7|176127.7|4
1729503470000|2024-10-21 09:37:50|176217.1|176127.1|176217.4|176127.4|176217.4|176127.4|176217.1|176127.1|2
1729503480000|2024-10-21 09:38:00|176219.1|176129.1|176216.3|176126.3|176219.1|176129.1|176215.7|176125.7|5
1729503490000|2024-10-21 09:38:10|176218.5|176128.5|176191.6|176101.6|176227.8|176137.8|176189.4|176099.4|17
1729503500000|2024-10-21 09:38:20|176188.8|176098.8|176185.5|176095.5|176188.8|176098.8|176184.4|176094.4|4
1729503510000|2024-10-21 09:38:30|176184.1|176094.1|176186.4|176096.4|176186.4|176096.4|176184.1|176094.1|7
1729503520000|2024-10-21 09:38:40|176182.7|176092.7|176170.3|176080.3|176182.7|176092.7|176166.9|176076.9|14
1729503530000|2024-10-21 09:38:50|176167.7|176077.7|176173.2|176083.2|176173.2|176083.2|176167.7|176077.7|5
1729503540000|2024-10-21 09:39:00|176177.1|176087.1|176171.7|176081.7|176177.1|176087.1|176167.4|176077.4|9
1729503550000|2024-10-21 09:39:10|176173.4|176083.4|176172.2|176082.2|176175.2|176085.2|176168.7|176078.7|7
1729503560000|2024-10-21 09:39:20|176175.8|176085.8|176171.7|176081.7|176175.8|176085.8|176171.7|176081.7|8
1729503570000|2024-10-21 09:39:30|176173.5|176083.5|176175.7|176085.7|176175.7|176085.7|176168.2|176078.2|10
1729503580000|2024-10-21 09:39:40|176174.7|176084.7|176173.1|176083.1|176174.7|176084.7|176172.3|176082.3|6
1729503590000|2024-10-21 09:39:50|176170.5|176080.5|176166.2|176076.2|176170.5|176080.5|176156.7|176066.7|13
1729503600000|2024-10-21 09:40:00|176168.3|176078.3|176161.7|176071.7|176170.7|176080.7|176158.8|176068.8|9
1729503610000|2024-10-21 09:40:10|176160.2|176070.2|176163.1|176073.1|176163.8|176073.8|176157.9|176067.9|9
1729503620000|2024-10-21 09:40:20|176168|176078|176165.9|176075.9|176168|176078|176164.6|176074.6|5
1729503630000|2024-10-21 09:40:30|176155.4|176065.4|176125.3|176035.3|176165.6|176075.6|176122.8|176032.8|8
1729503640000|2024-10-21 09:40:40|176126.3|176036.3|176125.3|176035.3|176130.8|176040.8|176124.9|176034.9|7
1729503650000|2024-10-21 09:40:50|176125.2|176035.2|176115|176025|176125.2|176035.2|176114|176024|7
1729503660000|2024-10-21 09:41:00|176114.9|176024.9|176124.2|176034.2|176126.1|176036.1|176114.6|176024.6|9
1729503670000|2024-10-21 09:41:10|176123.1|176033.1|176121.2|176031.2|176123.1|176033.1|176121.2|176031.2|3
1729503680000|2024-10-21 09:41:20|176122.4|176032.4|176113.4|176023.4|176122.4|176032.4|176113.4|176023.4|4
1729503690000|2024-10-21 09:41:30|176118.7|176028.7|176120.3|176030.3|176121.5|176031.5|176118.7|176028.7|5
1729503700000|2024-10-21 09:41:40|176120.2|176030.2|176143.9|176053.9|176146.7|176056.7|176120|176030|10
1729503710000|2024-10-21 09:41:50|176145.8|176055.8|176144.2|176054.2|176145.8|176055.8|176142.6|176052.6|5
1729503720000|2024-10-21 09:42:00|176149.2|176059.2|176150.5|176060.5|176150.5|176060.5|176149.1|176059.1|3
1729503730000|2024-10-21 09:42:10|176148.5|176058.5|176146.5|176056.5|176149.8|176059.8|176146.5|176056.5|7
1729503740000|2024-10-21 09:42:20|176146.6|176056.6|176147|176057|176147|176057|176146.5|176056.5|4
1729503750000|2024-10-21 09:42:30|176147.1|176057.1|176141.8|176051.8|176147.1|176057.1|176140.1|176050.1|5
1729503760000|2024-10-21 09:42:40|176143.2|176053.2|176147|176057|176148.2|176058.2|176141.8|176051.8|6
1729503770000|2024-10-21 09:42:50|176146.6|176056.6|176102.4|176012.4|176146.6|176056.6|176098.1|176008.1|7
1729503780000|2024-10-21 09:43:00|176103.5|176013.5|176103.4|176013.4|176103.5|176013.5|176103.4|176013.4|2
1729503790000|2024-10-21 09:43:10|176103.5|176013.5|176108.7|176018.7|176108.7|176018.7|176101.5|176011.5|7
1729503800000|2024-10-21 09:43:20|176107.9|176017.9|176106.3|176016.3|176107.9|176017.9|176106.2|176016.2|6
1729503810000|2024-10-21 09:43:30|176107.3|176017.3|176110.6|176020.6|176116.8|176026.8|176107.3|176017.3|5
1729503820000|2024-10-21 09:43:40|176109.8|176019.8|176111.2|176021.2|176111.2|176021.2|176106|176016|7
1729503830000|2024-10-21 09:43:50|176110.8|176020.8|176107.9|176017.9|176110.8|176020.8|176107.5|176017.5|7
1729503840000|2024-10-21 09:44:00|176107.8|176017.8|176107.9|176017.9|176107.9|176017.9|176107.8|176017.8|2
1729503850000|2024-10-21 09:44:10|176108.7|176018.7|176099.3|176009.3|176108.7|176018.7|176098.7|176008.7|8
1729503860000|2024-10-21 09:44:20|176102.3|176012.3|176114.9|176024.9|176114.9|176024.9|176102.3|176012.3|9
1729503870000|2024-10-21 09:44:30|176111.5|176021.5|176107.9|176017.9|176111.5|176021.5|176107.2|176017.2|7
1729503880000|2024-10-21 09:44:40|176108|176018|176109.7|176019.7|176110.7|176020.7|176108|176018|6
1729503890000|2024-10-21 09:44:50|176111.3|176021.3|176120.7|176030.7|176132.7|176042.7|176111.3|176021.3|9
1729503900000|2024-10-21 09:45:00|176120.4|176030.4|176119.8|176029.8|176120.4|176030.4|176119.8|176029.8|4
1729503910000|2024-10-21 09:45:10|176119.7|176029.7|176119.7|176029.7|176119.7|176029.7|176119.7|176029.7|1
1729503920000|2024-10-21 09:45:20|176119.6|176029.6|176107.5|176017.5|176119.7|176029.7|176105|176015|11
1729503930000|2024-10-21 09:45:30|176109|176019|176118.2|176028.2|176118.5|176028.5|176109|176019|8
1729503940000|2024-10-21 09:45:40|176118.3|176028.3|176110|176020|176118.4|176028.4|176110|176020|6
1729503950000|2024-10-21 09:45:50|176113.4|176023.4|176113.5|176023.5|176113.5|176023.5|176113.4|176023.4|2
1729503960000|2024-10-21 09:46:00|176114.1|176024.1|176109.7|176019.7|176114.1|176024.1|176109.7|176019.7|2
1729503970000|2024-10-21 09:46:10|176110.8|176020.8|176098.8|176008.8|176110.8|176020.8|176098.3|176008.3|7
1729503980000|2024-10-21 09:46:20|176100.2|176010.2|176121.7|176031.7|176121.7|176031.7|176098.7|176008.7|5
1729503990000|2024-10-21 09:46:30|176122.3|176032.3|176119.5|176029.5|176122.3|176032.3|176118.4|176028.4|9
1729504000000|2024-10-21 09:46:40|176117.5|176027.5|176117.5|176027.5|176117.5|176027.5|176117.5|176027.5|1
1729504010000|2024-10-21 09:46:50|176117.3|176027.3|176121|176031|176121|176031|176104|176014|5
1729504020000|2024-10-21 09:47:00|176121.4|176031.4|176120.1|176030.1|176121.4|176031.4|176119.7|176029.7|4
1729504030000|2024-10-21 09:47:10|176116.5|176026.5|176119|176029|176119.5|176029.5|176116.5|176026.5|7
1729504040000|2024-10-21 09:47:20|176122.7|176032.7|176120|176030|176123.7|176033.7|176120|176030|6
1729504050000|2024-10-21 09:47:30|176120.2|176030.2|176119.8|176029.8|176120.2|176030.2|176119.8|176029.8|3
1729504060000|2024-10-21 09:47:40|176120.2|176030.2|176128.4|176038.4|176128.4|176038.4|176119.9|176029.9|7
1729504070000|2024-10-21 09:47:50|176128.8|176038.8|176126.7|176036.7|176131.3|176041.3|176123.8|176033.8|6
1729504080000|2024-10-21 09:48:00|176126.4|176036.4|176123.6|176033.6|176126.4|176036.4|176123.6|176033.6|5
1729504090000|2024-10-21 09:48:10|176122.9|176032.9|176125.1|176035.1|176126.1|176036.1|176121.7|176031.7|9
1729504100000|2024-10-21 09:48:20|176125.2|176035.2|176125.1|176035.1|176125.2|176035.2|176125.1|176035.1|2
1729504110000|2024-10-21 09:48:30|176121.3|176031.3|176106.5|176016.5|176121.7|176031.7|176102.1|176012.1|10
1729504120000|2024-10-21 09:48:40|176104.4|176014.4|176106.9|176016.9|176109.1|176019.1|176104.4|176014.4|11
1729504130000|2024-10-21 09:48:50|176106.1|176016.1|176125.9|176035.9|176125.9|176035.9|176106.1|176016.1|11
1729504140000|2024-10-21 09:49:00|176124.7|176034.7|176134.7|176044.7|176140.4|176050.4|176124.7|176034.7|6
1729504150000|2024-10-21 09:49:10|176158.8|176068.8|176147.2|176057.2|176158.8|176068.8|176146.9|176056.9|8
1729504160000|2024-10-21 09:49:20|176145.6|176055.6|176145|176055|176147.4|176057.4|176145|176055|5
1729504170000|2024-10-21 09:49:30|176146.9|176056.9|176153.9|176063.9|176157.8|176067.8|176146.9|176056.9|7
1729504180000|2024-10-21 09:49:40|176155.6|176065.6|176152.1|176062.1|176159.4|176069.4|176152.1|176062.1|6
1729504190000|2024-10-21 09:49:50|176151.6|176061.6|176155.2|176065.2|176155.8|176065.8|176151.6|176061.6|6
1729504200000|2024-10-21 09:50:00|176152.3|176062.3|176151.3|176061.3|176152.3|176062.3|176151.3|176061.3|2
1729504210000|2024-10-21 09:50:10|176150.1|176060.1|176149.8|176059.8|176150.3|176060.3|176147.1|176057.1|4
1729504220000|2024-10-21 09:50:20|176148.6|176058.6|176144|176054|176150.3|176060.3|176144|176054|4
1729504230000|2024-10-21 09:50:30|176143.6|176053.6|176148.1|176058.1|176153.8|176063.8|176143.6|176053.6|6
1729504240000|2024-10-21 09:50:40|176150|176060|176149.1|176059.1|176150|176060|176147.2|176057.2|3
1729504250000|2024-10-21 09:50:50|176150.9|176060.9|176149.7|176059.7|176152.1|176062.1|176149.7|176059.7|3
1729504260000|2024-10-21 09:51:00|176155.2|176065.2|176154.3|176064.3|176155.2|176065.2|176154|176064|3
1729504270000|2024-10-21 09:51:10|176154.4|176064.4|176181.5|176091.5|176182.3|176092.3|176151.1|176061.1|6
1729504280000|2024-10-21 09:51:20|176182.5|176092.5|176149.4|176059.4|176182.5|176092.5|176145.9|176055.9|9
1729504290000|2024-10-21 09:51:30|176148.4|176058.4|176149.9|176059.9|176149.9|176059.9|176128.3|176038.3|6
1729504300000|2024-10-21 09:51:40|176153.1|176063.1|176149.2|176059.2|176153.1|176063.1|176145.6|176055.6|7
1729504310000|2024-10-21 09:51:50|176148|176058|176132|176042|176148|176058|176131.7|176041.7|3
1729504320000|2024-10-21 09:52:00|176133.3|176043.3|176132.9|176042.9|176135.4|176045.4|176132|176042|5
1729504330000|2024-10-21 09:52:10|176133.8|176043.8|176143.9|176053.9|176147.6|176057.6|176131.5|176041.5|7
1729504340000|2024-10-21 09:52:20|176143.5|176053.5|176170.1|176080.1|176170.1|176080.1|176143.5|176053.5|5
1729504350000|2024-10-21 09:52:30|176169.6|176079.6|176177.7|176087.7|176177.7|176087.7|176169.6|176079.6|7
1729504360000|2024-10-21 09:52:40|176172.8|176082.8|176182.8|176092.8|176187.7|176097.7|176172.8|176082.8|12
1729504370000|2024-10-21 09:52:50|176184.9|176094.9|176175.3|176085.3|176184.9|176094.9|176172.9|176082.9|8
1729504380000|2024-10-21 09:53:00|176175.2|176085.2|176176.5|176086.5|176176.5|176086.5|176175.2|176085.2|2
1729504390000|2024-10-21 09:53:10|176176.1|176086.1|176173|176083|176176.1|176086.1|176172.3|176082.3|6
1729504400000|2024-10-21 09:53:20|176172.3|176082.3|176170.6|176080.6|176173.4|176083.4|176170.6|176080.6|8
1729504410000|2024-10-21 09:53:30|176171.8|176081.8|176172.6|176082.6|176173.6|176083.6|176171.7|176081.7|4
1729504420000|2024-10-21 09:53:40|176170.1|176080.1|176178.8|176088.8|176178.8|176088.8|176170.1|176080.1|6
1729504430000|2024-10-21 09:53:50|176177.8|176087.8|176170.1|176080.1|176177.9|176087.9|176170.1|176080.1|9
1729504440000|2024-10-21 09:54:00|176169.2|176079.2|176169.3|176079.3|176169.3|176079.3|176165.1|176075.1|6
1729504450000|2024-10-21 09:54:10|176169.7|176079.7|176168.7|176078.7|176170.2|176080.2|176168.7|176078.7|5
1729504460000|2024-10-21 09:54:20|176167.6|176077.6|176166.5|176076.5|176167.6|176077.6|176166.5|176076.5|4
1729504470000|2024-10-21 09:54:30|176164.6|176074.6|176165.7|176075.7|176165.8|176075.8|176164.6|176074.6|3
1729504480000|2024-10-21 09:54:40|176163.9|176073.9|176145.2|176055.2|176163.9|176073.9|176144.5|176054.5|4
1729504490000|2024-10-21 09:54:50|176145.9|176055.9|176145.7|176055.7|176146.3|176056.3|176145.7|176055.7|4
1729504500000|2024-10-21 09:55:00|176142.9|176052.9|176147.2|176057.2|176147.2|176057.2|176141.3|176051.3|6
1729504510000|2024-10-21 09:55:10|176147.8|176057.8|176169.2|176079.2|176173.8|176083.8|176147.8|176057.8|11
1729504520000|2024-10-21 09:55:20|176171.1|176081.1|176169.4|176079.4|176171.1|176081.1|176169.4|176079.4|4
1729504530000|2024-10-21 09:55:30|176171.3|176081.3|176171.2|176081.2|176171.3|176081.3|176171.2|176081.2|2
1729504540000|2024-10-21 09:55:40|176170.4|176080.4|176170.5|176080.5|176171.5|176081.5|176170.4|176080.4|4
1729504550000|2024-10-21 09:55:50|176171.9|176081.9|176171.5|176081.5|176176.4|176086.4|176171.5|176081.5|6
1729504560000|2024-10-21 09:56:00|176172.4|176082.4|176175.4|176085.4|176176.8|176086.8|176170.1|176080.1|9
1729504570000|2024-10-21 09:56:10|176176.5|176086.5|176176.4|176086.4|176176.5|176086.5|176176.4|176086.4|2
1729504580000|2024-10-21 09:56:20|176176.3|176086.3|176176.3|176086.3|176176.3|176086.3|176176.3|176086.3|1
1729504590000|2024-10-21 09:56:30|176175|176085|176179.8|176089.8|176181.1|176091.1|176175|176085|9
1729504600000|2024-10-21 09:56:40|176180.2|176090.2|176179.4|176089.4|176180.2|176090.2|176178.7|176088.7|5
1729504610000|2024-10-21 09:56:50|176178.4|176088.4|176169.1|176079.1|176178.4|176088.4|176169.1|176079.1|4
1729504620000|2024-10-21 09:57:00|176170.5|176080.5|176178.5|176088.5|176179.1|176089.1|176170.5|176080.5|5
1729504630000|2024-10-21 09:57:10|176177.5|176087.5|176171.4|176081.4|176177.5|176087.5|176171.4|176081.4|6
1729504640000|2024-10-21 09:57:20|176172.1|176082.1|176177.8|176087.8|176177.8|176087.8|176170.6|176080.6|5
1729504650000|2024-10-21 09:57:30|176179.9|176089.9|176200|176110|176202|176112|176179.9|176089.9|14
1729504660000|2024-10-21 09:57:40|176202.1|176112.1|176227.6|176137.6|176228.3|176138.3|176202.1|176112.1|19
1729504670000|2024-10-21 09:57:50|176225.8|176135.8|176229.6|176139.6|176231.9|176141.9|176225.8|176135.8|17
1729504680000|2024-10-21 09:58:00|176230.5|176140.5|176230.5|176140.5|176232.2|176142.2|176227.8|176137.8|8
1729504690000|2024-10-21 09:58:10|176231.7|176141.7|176233.1|176143.1|176233.1|176143.1|176231.3|176141.3|6
1729504700000|2024-10-21 09:58:20|176235.2|176145.2|176236.4|176146.4|176238.1|176148.1|176233.2|176143.2|13
1729504710000|2024-10-21 09:58:30|176234.9|176144.9|176233.2|176143.2|176234.9|176144.9|176232.3|176142.3|4
1729504720000|2024-10-21 09:58:40|176232.9|176142.9|176232.9|176142.9|176233.7|176143.7|176228.7|176138.7|22
1729504730000|2024-10-21 09:58:50|176230.1|176140.1|176222.5|176132.5|176232.3|176142.3|176222.5|176132.5|9
1729504740000|2024-10-21 09:59:00|176224.2|176134.2|176219.8|176129.8|176224.2|176134.2|176217|176127|9
1729504750000|2024-10-21 09:59:10|176221.4|176131.4|176226.3|176136.3|176228.8|176138.8|176218.8|176128.8|14
1729504760000|2024-10-21 09:59:20|176224.6|176134.6|176218.4|176128.4|176226.3|176136.3|176218.4|176128.4|8
1729504770000|2024-10-21 09:59:30|176216.7|176126.7|176214.6|176124.6|176217.8|176127.8|176204.6|176114.6|10
1729504780000|2024-10-21 09:59:40|176213.8|176123.8|176201.1|176111.1|176215.5|176125.5|176193.8|176103.8|14
1729504790000|2024-10-21 09:59:50|176201.4|176111.4|176216.4|176126.4|176222.3|176132.3|176199.4|176109.4|15
1729504800000|2024-10-21 10:00:00|176217.9|176127.9|176220.2|176130.2|176221.8|176131.8|176214|176124|13
1729504810000|2024-10-21 10:00:10|176221.4|176131.4|176221|176131|176221.4|176131.4|176221|176131|3
1729504820000|2024-10-21 10:00:20|176221.2|176131.2|176222.9|176132.9|176223.5|176133.5|176218.9|176128.9|11
1729504830000|2024-10-21 10:00:30|176223.1|176133.1|176224.2|176134.2|176228.5|176138.5|176219.1|176129.1|20
1729504840000|2024-10-21 10:00:40|176226.6|176136.6|176226.7|176136.7|176226.7|176136.7|176226.6|176136.6|2
1729504850000|2024-10-21 10:00:50|176224.8|176134.8|176222.4|176132.4|176225.4|176135.4|176219.1|176129.1|9
1729504860000|2024-10-21 10:01:00|176222|176132|176211.4|176121.4|176223.2|176133.2|176211.4|176121.4|11
1729504870000|2024-10-21 10:01:10|176209.7|176119.7|176185.4|176095.4|176209.7|176119.7|176184.3|176094.3|16
1729504880000|2024-10-21 10:01:20|176181.6|176091.6|176182.5|176092.5|176183|176093|176178.1|176088.1|6
1729504890000|2024-10-21 10:01:30|176183.2|176093.2|176174.5|176084.5|176183.2|176093.2|176163.5|176073.5|13
1729504900000|2024-10-21 10:01:40|176172.7|176082.7|176188.9|176098.9|176190.8|176100.8|176171.2|176081.2|10
1729504910000|2024-10-21 10:01:50|176189.6|176099.6|176189|176099|176189.6|176099.6|176189|176099|3
1729504920000|2024-10-21 10:02:00|176188.3|176098.3|176184.8|176094.8|176188.3|176098.3|176184|176094|7
1729504930000|2024-10-21 10:02:10|176184.4|176094.4|176184.1|176094.1|176184.4|176094.4|176183.1|176093.1|7
1729504940000|2024-10-21 10:02:20|176184.7|176094.7|176184.2|176094.2|176184.7|176094.7|176184.2|176094.2|2
1729504950000|2024-10-21 10:02:30|176184.1|176094.1|176185.7|176095.7|176185.7|176095.7|176184.1|176094.1|2
1729504960000|2024-10-21 10:02:40|176184.4|176094.4|176184.5|176094.5|176185.9|176095.9|176176.3|176086.3|8
1729504970000|2024-10-21 10:02:50|176186.9|176096.9|176235.4|176145.4|176239.7|176149.7|176186.9|176096.9|11
1729504980000|2024-10-21 10:03:00|176234.6|176144.6|176251.8|176161.8|176262.6|176172.6|176234.4|176144.4|14
1729504990000|2024-10-21 10:03:10|176253.6|176163.6|176258.7|176168.7|176267.6|176177.6|176244.1|176154.1|16
1729505000000|2024-10-21 10:03:20|176259.6|176169.6|176254.7|176164.7|176266.7|176176.7|176254.5|176164.5|8
1729505010000|2024-10-21 10:03:30|176254|176164|176257.2|176167.2|176259.7|176169.7|176251.6|176161.6|14
1729505020000|2024-10-21 10:03:40|176253.8|176163.8|176247.2|176157.2|176254.3|176164.3|176247.2|176157.2|6
1729505030000|2024-10-21 10:03:50|176246.3|176156.3|176239.5|176149.5|176246.3|176156.3|176239.5|176149.5|5
1729505040000|2024-10-21 10:04:00|176240.3|176150.3|176245.3|176155.3|176247.6|176157.6|176237.4|176147.4|8
1729505050000|2024-10-21 10:04:10|176247.2|176157.2|176233.6|176143.6|176247.9|176157.9|176233.6|176143.6|8
1729505060000|2024-10-21 10:04:20|176235.7|176145.7|176249.3|176159.3|176249.9|176159.9|176235.7|176145.7|9
1729505070000|2024-10-21 10:04:30|176246.4|176156.4|176241.2|176151.2|176246.4|176156.4|176239.7|176149.7|8
1729505080000|2024-10-21 10:04:40|176240.9|176150.9|176243.2|176153.2|176248.1|176158.1|176240.9|176150.9|9
1729505090000|2024-10-21 10:04:50|176242.9|176152.9|176236.2|176146.2|176243.7|176153.7|176233.1|176143.1|16
1729505100000|2024-10-21 10:05:00|176237.1|176147.1|176235.1|176145.1|176237.1|176147.1|176233.2|176143.2|9
1729505110000|2024-10-21 10:05:10|176235.4|176145.4|176238.3|176148.3|176238.3|176148.3|176234.9|176144.9|4
1729505120000|2024-10-21 10:05:20|176238.2|176148.2|176237.3|176147.3|176240.3|176150.3|176236.5|176146.5|10
1729505130000|2024-10-21 10:05:30|176240.1|176150.1|176242.1|176152.1|176243.1|176153.1|176240.1|176150.1|7
1729505140000|2024-10-21 10:05:40|176243.1|176153.1|176243|176153|176243.1|176153.1|176243|176153|2
1729505150000|2024-10-21 10:05:50|176239.4|176149.4|176236.8|176146.8|176239.4|176149.4|176235.1|176145.1|6
1729505160000|2024-10-21 10:06:00|176237.8|176147.8|176245.3|176155.3|176245.3|176155.3|176237.5|176147.5|6
1729505170000|2024-10-21 10:06:10|176244.8|176154.8|176245.3|176155.3|176248.1|176158.1|176242.5|176152.5|5
1729505180000|2024-10-21 10:06:20|176241.8|176151.8|176250|176160|176254|176164|176241.4|176151.4|10
1729505190000|2024-10-21 10:06:30|176250.8|176160.8|176254.5|176164.5|176254.5|176164.5|176250.8|176160.8|11
1729505200000|2024-10-21 10:06:40|176252.5|176162.5|176259|176169|176264.6|176174.6|176251.2|176161.2|7
1729505210000|2024-10-21 10:06:50|176258.3|176168.3|176272.4|176182.4|176284.7|176194.7|176258.3|176168.3|11
1729505220000|2024-10-21 10:07:00|176270.7|176180.7|176270.5|176180.5|176274.1|176184.1|176268.9|176178.9|11
1729505230000|2024-10-21 10:07:10|176269.5|176179.5|176269.7|176179.7|176270.7|176180.7|176267.3|176177.3|8
1729505240000|2024-10-21 10:07:20|176269.2|176179.2|176269.1|176179.1|176269.2|176179.2|176269.1|176179.1|2
1729505250000|2024-10-21 10:07:30|176269|176179|176275.2|176185.2|176287|176197|176269|176179|9
1729505260000|2024-10-21 10:07:40|176278.4|176188.4|176293.9|176203.9|176310.7|176220.7|176278.4|176188.4|14
1729505270000|2024-10-21 10:07:50|176295.2|176205.2|176292.4|176202.4|176295.2|176205.2|176290.3|176200.3|11
1729505280000|2024-10-21 10:08:00|176294.1|176204.1|176295|176205|176295.2|176205.2|176292.6|176202.6|10
1729505290000|2024-10-21 10:08:10|176294.4|176204.4|176294.3|176204.3|176295|176205|176290.8|176200.8|11
1729505300000|2024-10-21 10:08:20|176293.3|176203.3|176306.1|176216.1|176311.5|176221.5|176292.1|176202.1|11
1729505310000|2024-10-21 10:08:30|176301.7|176211.7|176306.1|176216.1|176310.1|176220.1|176300.3|176210.3|18
1729505320000|2024-10-21 10:08:40|176304.4|176214.4|176309.9|176219.9|176313.1|176223.1|176297.4|176207.4|12
1729505330000|2024-10-21 10:08:50|176307.8|176217.8|176303.7|176213.7|176307.8|176217.8|176303.7|176213.7|10
1729505340000|2024-10-21 10:09:00|176300.9|176210.9|176303.9|176213.9|176307.1|176217.1|176300.9|176210.9|7
1729505350000|2024-10-21 10:09:10|176303.1|176213.1|176299.6|176209.6|176303.1|176213.1|176277.5|176187.5|16
1729505360000|2024-10-21 10:09:20|176301|176211|176294.6|176204.6|176304|176214|176290.4|176200.4|15
1729505370000|2024-10-21 10:09:30|176289.7|176199.7|176268|176178|176291.2|176201.2|176267.1|176177.1|12
1729505380000|2024-10-21 10:09:40|176266.3|176176.3|176273.7|176183.7|176273.7|176183.7|176266.3|176176.3|7
1729505390000|2024-10-21 10:09:50|176274.1|176184.1|176290.4|176200.4|176293|176203|176274.1|176184.1|19
1729505400000|2024-10-21 10:10:00|176293.4|176203.4|176295.9|176205.9|176301.9|176211.9|176293.4|176203.4|18
1729505410000|2024-10-21 10:10:10|176301.5|176211.5|176294|176204|176301.5|176211.5|176294|176204|8
1729505420000|2024-10-21 10:10:20|176293.9|176203.9|176299.7|176209.7|176299.7|176209.7|176292.6|176202.6|8
1729505430000|2024-10-21 10:10:30|176299.8|176209.8|176295.3|176205.3|176300.4|176210.4|176295.2|176205.2|10
1729505440000|2024-10-21 10:10:40|176295.2|176205.2|176300.5|176210.5|176300.5|176210.5|176293.3|176203.3|5
1729505450000|2024-10-21 10:10:50|176298.5|176208.5|176267.6|176177.6|176300.4|176210.4|176263.1|176173.1|12
1729505460000|2024-10-21 10:11:00|176264.5|176174.5|176253.5|176163.5|176265.1|176175.1|176253.5|176163.5|13
1729505470000|2024-10-21 10:11:10|176254|176164|176243.6|176153.6|176254|176164|176243.1|176153.1|12
1729505480000|2024-10-21 10:11:20|176244.6|176154.6|176246.7|176156.7|176247.7|176157.7|176243.7|176153.7|4
1729505490000|2024-10-21 10:11:30|176247|176157|176242.5|176152.5|176247|176157|176241.7|176151.7|7
1729505500000|2024-10-21 10:11:40|176243.3|176153.3|176242.8|176152.8|176243.3|176153.3|176242.8|176152.8|3
1729505510000|2024-10-21 10:11:50|176240.6|176150.6|176231.6|176141.6|176240.6|176150.6|176217.5|176127.5|12
1729505520000|2024-10-21 10:12:00|176229.4|176139.4|176230.8|176140.8|176230.8|176140.8|176229.4|176139.4|2
1729505530000|2024-10-21 10:12:10|176231|176141|176242|176152|176244.5|176154.5|176231|176141|7
1729505540000|2024-10-21 10:12:20|176241.6|176151.6|176242.6|176152.6|176242.6|176152.6|176241.6|176151.6|5
1729505550000|2024-10-21 10:12:30|176244.6|176154.6|176242|176152|176244.6|176154.6|176242|176152|4
1729505560000|2024-10-21 10:12:40|176230.6|176140.6|176230.8|176140.8|176232|176142|176228.9|176138.9|8
1729505570000|2024-10-21 10:12:50|176230.3|176140.3|176244|176154|176247.6|176157.6|176229.8|176139.8|9
1729505580000|2024-10-21 10:13:00|176245.5|176155.5|176249.7|176159.7|176250.5|176160.5|176245.5|176155.5|7
1729505590000|2024-10-21 10:13:10|176249.9|176159.9|176245.5|176155.5|176249.9|176159.9|176245.5|176155.5|3
1729505600000|2024-10-21 10:13:20|176245.4|176155.4|176213.9|176123.9|176245.4|176155.4|176208|176118|17
1729505610000|2024-10-21 10:13:30|176213.2|176123.2|176211.6|176121.6|176228.1|176138.1|176211.5|176121.5|15
1729505620000|2024-10-21 10:13:40|176210.9|176120.9|176216.1|176126.1|176224.5|176134.5|176207.2|176117.2|21
1729505630000|2024-10-21 10:13:50|176215.8|176125.8|176206.8|176116.8|176216.1|176126.1|176202|176112|22
1729505640000|2024-10-21 10:14:00|176205|176115|176207.8|176117.8|176215.9|176125.9|176203.8|176113.8|14
1729505650000|2024-10-21 10:14:10|176206.3|176116.3|176214.4|176124.4|176217|176127|176206|176116|19
1729505660000|2024-10-21 10:14:20|176213.9|176123.9|176202.5|176112.5|176216|176126|176202.5|176112.5|18
1729505670000|2024-10-21 10:14:30|176204.3|176114.3|176196.6|176106.6|176210.4|176120.4|176196.6|176106.6|18
1729505680000|2024-10-21 10:14:40|176198.4|176108.4|176201.4|176111.4|176208.3|176118.3|176197.8|176107.8|18
1729505690000|2024-10-21 10:14:50|176200.4|176110.4|176204.6|176114.6|176210.1|176120.1|176199.9|176109.9|17
1729505700000|2024-10-21 10:15:00|176206|176116|176239|176149|176242.3|176152.3|176206|176116|18
1729505710000|2024-10-21 10:15:10|176239.6|176149.6|176237.2|176147.2|176239.6|176149.6|176235.8|176145.8|9
1729505720000|2024-10-21 10:15:20|176237.5|176147.5|176241.7|176151.7|176249|176159|176237.5|176147.5|13
1729505730000|2024-10-21 10:15:30|176243.4|176153.4|176258|176168|176259.8|176169.8|176243.1|176153.1|15
1729505740000|2024-10-21 10:15:40|176256|176166|176263|176173|176263|176173|176256|176166|5
1729505750000|2024-10-21 10:15:50|176263.1|176173.1|176256.9|176166.9|176263.1|176173.1|176256.9|176166.9|4
1729505760000|2024-10-21 10:16:00|176257.2|176167.2|176258.8|176168.8|176265.3|176175.3|176257.2|176167.2|9
1729505770000|2024-10-21 10:16:10|176258.2|176168.2|176236.4|176146.4|176258.2|176168.2|176236.4|176146.4|4
1729505780000|2024-10-21 10:16:20|176238.2|176148.2|176239.9|176149.9|176240.6|176150.6|176237.6|176147.6|9
1729505790000|2024-10-21 10:16:30|176239.1|176149.1|176239.3|176149.3|176239.8|176149.8|176237.7|176147.7|6
1729505800000|2024-10-21 10:16:40|176238.7|176148.7|176218.4|176128.4|176238.7|176148.7|176215.6|176125.6|13
1729505810000|2024-10-21 10:16:50|176217.7|176127.7|176206|176116|176221|176131|176197.1|176107.1|17
1729505820000|2024-10-21 10:17:00|176205.8|176115.8|176206.2|176116.2|176207.5|176117.5|176205.8|176115.8|6
1729505830000|2024-10-21 10:17:10|176203|176113|176195.2|176105.2|176210.1|176120.1|176195.2|176105.2|9
1729505840000|2024-10-21 10:17:20|176195.9|176105.9|176200.7|176110.7|176201.2|176111.2|176195.9|176105.9|7
1729505850000|2024-10-21 10:17:30|176211.5|176121.5|176239.7|176149.7|176240.1|176150.1|176211.5|176121.5|15
1729505860000|2024-10-21 10:17:40|176239.9|176149.9|176236.4|176146.4|176239.9|176149.9|176235.6|176145.6|4
1729505870000|2024-10-21 10:17:50|176236.3|176146.3|176230.5|176140.5|176236.3|176146.3|176228.7|176138.7|9
1729505880000|2024-10-21 10:18:00|176233.1|176143.1|176226.9|176136.9|176233.1|176143.1|176226.9|176136.9|5
1729505890000|2024-10-21 10:18:10|176220.5|176130.5|176205.7|176115.7|176220.5|176130.5|176202.8|176112.8|13
1729505900000|2024-10-21 10:18:20|176205.4|176115.4|176211.7|176121.7|176211.7|176121.7|176204|176114|10
1729505910000|2024-10-21 10:18:30|176215.2|176125.2|176202.6|176112.6|176215.7|176125.7|176202.4|176112.4|10
1729505920000|2024-10-21 10:18:40|176200.4|176110.4|176203.9|176113.9|176210.2|176120.2|176200.4|176110.4|8
1729505930000|2024-10-21 10:18:50|176204.6|176114.6|176206.3|176116.3|176208.6|176118.6|176204.6|176114.6|3
1729505940000|2024-10-21 10:19:00|176206.2|176116.2|176205.3|176115.3|176206.2|176116.2|176204|176114|6
1729505950000|2024-10-21 10:19:10|176202.8|176112.8|176205.5|176115.5|176206.4|176116.4|176202.6|176112.6|10
1729505960000|2024-10-21 10:19:20|176205.8|176115.8|176202.9|176112.9|176205.8|176115.8|176202.8|176112.8|7
1729505970000|2024-10-21 10:19:30|176207.4|176117.4|176205.8|176115.8|176207.4|176117.4|176205.6|176115.6|3
1729505980000|2024-10-21 10:19:40|176205.7|176115.7|176203.9|176113.9|176205.7|176115.7|176203.9|176113.9|3
1729505990000|2024-10-21 10:19:50|176202.2|176112.2|176201.4|176111.4|176202.2|176112.2|176201.3|176111.3|4
1729506000000|2024-10-21 10:20:00|176201.5|176111.5|176202.5|176112.5|176202.5|176112.5|176199.4|176109.4|7
1729506010000|2024-10-21 10:20:10|176202|176112|176216.1|176126.1|176219|176129|176202|176112|6
1729506020000|2024-10-21 10:20:20|176214.2|176124.2|176216.7|176126.7|176216.7|176126.7|176214.2|176124.2|3
1729506030000|2024-10-21 10:20:30|176217.7|176127.7|176215.2|176125.2|176222.5|176132.5|176215.2|176125.2|9
1729506040000|2024-10-21 10:20:40|176216|176126|176216.3|176126.3|176220.6|176130.6|176202.5|176112.5|11
1729506050000|2024-10-21 10:20:50|176216.4|176126.4|176187.7|176097.7|176216.4|176126.4|176181.6|176091.6|10
1729506060000|2024-10-21 10:21:00|176190.5|176100.5|176214.9|176124.9|176217.1|176127.1|176190.5|176100.5|14
1729506070000|2024-10-21 10:21:10|176219.6|176129.6|176231.7|176141.7|176242.6|176152.6|176216.3|176126.3|17
1729506080000|2024-10-21 10:21:20|176234.1|176144.1|176234.1|176144.1|176238.8|176148.8|176233.8|176143.8|6
1729506090000|2024-10-21 10:21:30|176235.3|176145.3|176234.5|176144.5|176235.3|176145.3|176234.5|176144.5|2
1729506100000|2024-10-21 10:21:40|176240.1|176150.1|176244.6|176154.6|176246.4|176156.4|176240.1|176150.1|5
1729506110000|2024-10-21 10:21:50|176242.8|176152.8|176243.2|176153.2|176243.2|176153.2|176242.4|176152.4|4
1729506120000|2024-10-21 10:22:00|176244.2|176154.2|176244.5|176154.5|176244.5|176154.5|176244.2|176154.2|2
1729506130000|2024-10-21 10:22:10|176249.8|176159.8|176249.8|176159.8|176249.8|176159.8|176249.8|176159.8|1
1729506140000|2024-10-21 10:22:20|176249.3|176159.3|176247.8|176157.8|176249.5|176159.5|176247.8|176157.8|3
1729506150000|2024-10-21 10:22:30|176240.5|176150.5|176246|176156|176250.3|176160.3|176240.5|176150.5|10
1729506160000|2024-10-21 10:22:40|176247.8|176157.8|176245.4|176155.4|176248.6|176158.6|176244.7|176154.7|7
1729506170000|2024-10-21 10:22:50|176246.5|176156.5|176245.9|176155.9|176246.5|176156.5|176245.8|176155.8|4
1729506180000|2024-10-21 10:23:00|176246.1|176156.1|176248.9|176158.9|176248.9|176158.9|176246|176156|4
1729506190000|2024-10-21 10:23:10|176248.5|176158.5|176248.4|176158.4|176249|176159|176248.4|176158.4|3
1729506200000|2024-10-21 10:23:20|176248.3|176158.3|176246.6|176156.6|176248.3|176158.3|176246.5|176156.5|5
1729506210000|2024-10-21 10:23:30|176246|176156|176258.9|176168.9|176261.6|176171.6|176246|176156|6
1729506220000|2024-10-21 10:23:40|176257|176167|176256.1|176166.1|176257.9|176167.9|176253.1|176163.1|9
1729506230000|2024-10-21 10:23:50|176256.7|176166.7|176258.4|176168.4|176258.5|176168.5|176256.7|176166.7|5
1729506240000|2024-10-21 10:24:00|176258.5|176168.5|176247|176157|176263.2|176173.2|176246.3|176156.3|9
1729506250000|2024-10-21 10:24:10|176246.8|176156.8|176246.8|176156.8|176246.8|176156.8|176246.8|176156.8|1
1729506270000|2024-10-21 10:24:30|176246.9|176156.9|176245|176155|176246.9|176156.9|176244.7|176154.7|5
1729506280000|2024-10-21 10:24:40|176248.2|176158.2|176248.2|176158.2|176248.2|176158.2|176248.2|176158.2|1
1729506290000|2024-10-21 10:24:50|176246|176156|176237.1|176147.1|176246|176156|176232|176142|15
1729506300000|2024-10-21 10:25:00|176237.3|176147.3|176238|176148|176238|176148|176236.9|176146.9|4
1729506310000|2024-10-21 10:25:10|176239.8|176149.8|176244.5|176154.5|176244.5|176154.5|176239.8|176149.8|4
1729506320000|2024-10-21 10:25:20|176244.4|176154.4|176257.7|176167.7|176257.7|176167.7|176244.4|176154.4|7
1729506330000|2024-10-21 10:25:30|176255.3|176165.3|176263.7|176173.7|176265.1|176175.1|176255.3|176165.3|10
1729506340000|2024-10-21 10:25:40|176261.9|176171.9|176257.3|176167.3|176261.9|176171.9|176252.1|176162.1|7
1729506350000|2024-10-21 10:25:50|176257.8|176167.8|176259.2|176169.2|176259.6|176169.6|176257.8|176167.8|3
1729506360000|2024-10-21 10:26:00|176259.1|176169.1|176265.8|176175.8|176265.8|176175.8|176259.1|176169.1|3
1729506370000|2024-10-21 10:26:10|176265|176175|176266.4|176176.4|176266.4|176176.4|176265|176175|2
1729506380000|2024-10-21 10:26:20|176267.3|176177.3|176256.5|176166.5|176268.2|176178.2|176256.5|176166.5|7
1729506390000|2024-10-21 10:26:30|176261.6|176171.6|176260.4|176170.4|176261.6|176171.6|176258.2|176168.2|6
1729506400000|2024-10-21 10:26:40|176262.6|176172.6|176265|176175|176265|176175|176262.6|176172.6|4
1729506410000|2024-10-21 10:26:50|176264.5|176174.5|176269.7|176179.7|176272.5|176182.5|176264.5|176174.5|7
1729506420000|2024-10-21 10:27:00|176268.7|176178.7|176267.5|176177.5|176268.8|176178.8|176267.5|176177.5|6
1729506430000|2024-10-21 10:27:10|176267|176177|176267.7|176177.7|176267.7|176177.7|176267|176177|2
1729506440000|2024-10-21 10:27:20|176268|176178|176250.4|176160.4|176268.1|176178.1|176249.4|176159.4|10
1729506450000|2024-10-21 10:27:30|176250.6|176160.6|176253.4|176163.4|176253.4|176163.4|176250.6|176160.6|2
1729506460000|2024-10-21 10:27:40|176253.5|176163.5|176263.8|176173.8|176264.3|176174.3|176253.5|176163.5|6
1729506470000|2024-10-21 10:27:50|176261.7|176171.7|176258.9|176168.9|176261.7|176171.7|176254.4|176164.4|8
1729506480000|2024-10-21 10:28:00|176261.3|176171.3|176271|176181|176271.6|176181.6|176261.3|176171.3|8
1729506490000|2024-10-21 10:28:10|176271.3|176181.3|176270.3|176180.3|176271.3|176181.3|176270.3|176180.3|2
1729506500000|2024-10-21 10:28:20|176270.4|176180.4|176268.2|176178.2|176270.6|176180.6|176268.2|176178.2|5
1729506510000|2024-10-21 10:28:30|176267.4|176177.4|176269.7|176179.7|176269.7|176179.7|176263.9|176173.9|8
1729506520000|2024-10-21 10:28:40|176268.2|176178.2|176268.8|176178.8|176271.2|176181.2|176267|176177|8
1729506530000|2024-10-21 10:28:50|176270.2|176180.2|176269.6|176179.6|176270.2|176180.2|176269.2|176179.2|3
1729506540000|2024-10-21 10:29:00|176268.8|176178.8|176275.9|176185.9|176281|176191|176267.8|176177.8|14
1729506550000|2024-10-21 10:29:10|176283.3|176193.3|176266.8|176176.8|176283.3|176193.3|176266.8|176176.8|15
1729506560000|2024-10-21 10:29:20|176260.1|176170.1|176260.1|176170.1|176262.3|176172.3|176259.7|176169.7|10
1729506570000|2024-10-21 10:29:30|176259.6|176169.6|176259.6|176169.6|176259.6|176169.6|176259.6|176169.6|1
1729506580000|2024-10-21 10:29:40|176258.3|176168.3|176259.2|176169.2|176262.8|176172.8|176258.3|176168.3|10
1729506590000|2024-10-21 10:29:50|176260.7|176170.7|176240.6|176150.6|176260.7|176170.7|176220|176130|15
1729506600000|2024-10-21 10:30:00|176238.3|176148.3|176207.6|176117.6|176238.3|176148.3|176207.6|176117.6|15
1729506610000|2024-10-21 10:30:10|176209.5|176119.5|176207.9|176117.9|176212.3|176122.3|176200.5|176110.5|13
1729506620000|2024-10-21 10:30:20|176209.4|176119.4|176205.4|176115.4|176209.4|176119.4|176205.4|176115.4|5
1729506630000|2024-10-21 10:30:30|176200.8|176110.8|176211.5|176121.5|176218.6|176128.6|176200.8|176110.8|14
1729506640000|2024-10-21 10:30:40|176211.4|176121.4|176204|176114|176221.3|176131.3|176201.2|176111.2|11
1729506650000|2024-10-21 10:30:50|176204.2|176114.2|176209.6|176119.6|176209.6|176119.6|176204.2|176114.2|7
1729506660000|2024-10-21 10:31:00|176209.7|176119.7|176189.5|176099.5|176209.7|176119.7|176189.5|176099.5|11
1729506670000|2024-10-21 10:31:10|176181.6|176091.6|176198.1|176108.1|176198.4|176108.4|176181.6|176091.6|11
1729506680000|2024-10-21 10:31:20|176197.4|176107.4|176198.6|176108.6|176199.9|176109.9|176195.4|176105.4|8
1729506690000|2024-10-21 10:31:30|176198.3|176108.3|176206.1|176116.1|176206.1|176116.1|176198.3|176108.3|9
1729506700000|2024-10-21 10:31:40|176206.6|176116.6|176209.2|176119.2|176209.4|176119.4|176206.3|176116.3|8
1729506710000|2024-10-21 10:31:50|176208.9|176118.9|176211.6|176121.6|176211.6|176121.6|176208.8|176118.8|12
1729506720000|2024-10-21 10:32:00|176211.4|176121.4|176211.3|176121.3|176211.4|176121.4|176210.7|176120.7|8
1729506730000|2024-10-21 10:32:10|176210.8|176120.8|176200.2|176110.2|176211.1|176121.1|176200.1|176110.1|9
1729506740000|2024-10-21 10:32:20|176198.1|176108.1|176200.3|176110.3|176200.7|176110.7|176198.1|176108.1|7
1729506750000|2024-10-21 10:32:30|176200.6|176110.6|176201|176111|176201.7|176111.7|176200.6|176110.6|6
1729506760000|2024-10-21 10:32:40|176200.9|176110.9|176200.4|176110.4|176200.9|176110.9|176200.4|176110.4|2
1729506770000|2024-10-21 10:32:50|176200.1|176110.1|176204.4|176114.4|176204.4|176114.4|176200.1|176110.1|7
1729506780000|2024-10-21 10:33:00|176204.3|176114.3|176203.9|176113.9|176204.5|176114.5|176203.6|176113.6|9
1729506790000|2024-10-21 10:33:10|176203.6|176113.6|176198.2|176108.2|176203.8|176113.8|176198.2|176108.2|7
1729506800000|2024-10-21 10:33:20|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|176198.2|176108.2|4
1729506810000|2024-10-21 10:33:30|176198.9|176108.9|176203.9|176113.9|176204.5|176114.5|176198.7|176108.7|12
1729506820000|2024-10-21 10:33:40|176204.2|176114.2|176204.1|176114.1|176204.4|176114.4|176204.1|176114.1|4
1729506830000|2024-10-21 10:33:50|176190.7|176100.7|176196.9|176106.9|176196.9|176106.9|176190.7|176100.7|8
1729506840000|2024-10-21 10:34:00|176197.7|176107.7|176197.7|176107.7|176197.7|176107.7|176197.7|176107.7|1
1729506850000|2024-10-21 10:34:10|176199.7|176109.7|176199.4|176109.4|176199.7|176109.7|176199.4|176109.4|2
1729506860000|2024-10-21 10:34:20|176199.2|176109.2|176196.2|176106.2|176199.2|176109.2|176195.8|176105.8|9
1729506870000|2024-10-21 10:34:30|176193.4|176103.4|176197.2|176107.2|176197.7|176107.7|176193.4|176103.4|6
1729506880000|2024-10-21 10:34:40|176197.5|176107.5|176197.7|176107.7|176197.7|176107.7|176197.5|176107.5|3
1729506890000|2024-10-21 10:34:50|176198.3|176108.3|176198.6|176108.6|176198.8|176108.8|176198.3|176108.3|5
1729506900000|2024-10-21 10:35:00|176198.4|176108.4|176199.4|176109.4|176200|176110|176198.4|176108.4|4
1729506910000|2024-10-21 10:35:10|176198.9|176108.9|176198.8|176108.8|176199.2|176109.2|176198.8|176108.8|7
1729506920000|2024-10-21 10:35:20|176199.4|176109.4|176198|176108|176199.4|176109.4|176197.8|176107.8|7
1729506930000|2024-10-21 10:35:30|176198.1|176108.1|176201.2|176111.2|176201.8|176111.8|176198|176108|7
1729506940000|2024-10-21 10:35:40|176201|176111|176204.4|176114.4|176204.4|176114.4|176200.9|176110.9|9
1729506950000|2024-10-21 10:35:50|176203.4|176113.4|176209.4|176119.4|176210|176120|176203.1|176113.1|11
1729506960000|2024-10-21 10:36:00|176213.5|176123.5|176215.2|176125.2|176218.3|176128.3|176213.5|176123.5|11
1729506970000|2024-10-21 10:36:10|176211.6|176121.6|176207.4|176117.4|176211.6|176121.6|176207.4|176117.4|4
1729506980000|2024-10-21 10:36:20|176207.3|176117.3|176203.7|176113.7|176207.6|176117.6|176200.4|176110.4|7
1729506990000|2024-10-21 10:36:30|176204.8|176114.8|176201.1|176111.1|176204.8|176114.8|176196.1|176106.1|6
1729507000000|2024-10-21 10:36:40|176201.2|176111.2|176197.2|176107.2|176201.2|176111.2|176173.2|176083.2|10
1729507010000|2024-10-21 10:36:50|176199.3|176109.3|176204|176114|176204|176114|176199.3|176109.3|4
1729507020000|2024-10-21 10:37:00|176204.9|176114.9|176216.9|176126.9|176216.9|176126.9|176204.9|176114.9|5
1729507030000|2024-10-21 10:37:10|176217.7|176127.7|176236.4|176146.4|176236.4|176146.4|176217.7|176127.7|13
1729507040000|2024-10-21 10:37:20|176233.2|176143.2|176238.5|176148.5|176240.5|176150.5|176233.2|176143.2|11
1729507050000|2024-10-21 10:37:30|176240.4|176150.4|176244.7|176154.7|176247|176157|176240.2|176150.2|9
1729507060000|2024-10-21 10:37:40|176244.4|176154.4|176246.6|176156.6|176247.7|176157.7|176244|176154|6
1729507070000|2024-10-21 10:37:50|176245.6|176155.6|176243.4|176153.4|176245.9|176155.9|176243.4|176153.4|6
1729507080000|2024-10-21 10:38:00|176242.6|176152.6|176242.1|176152.1|176246|176156|176242.1|176152.1|7
1729507090000|2024-10-21 10:38:10|176242.7|176152.7|176251.5|176161.5|176251.5|176161.5|176242.7|176152.7|7
1729507100000|2024-10-21 10:38:20|176255.2|176165.2|176244.5|176154.5|176263|176173|176243.6|176153.6|14
1729507110000|2024-10-21 10:38:30|176243.8|176153.8|176244.3|176154.3|176248.9|176158.9|176243|176153|6
1729507120000|2024-10-21 10:38:40|176243.8|176153.8|176242.9|176152.9|176243.8|176153.8|176242.9|176152.9|2
1729507130000|2024-10-21 10:38:50|176242.4|176152.4|176242.4|176152.4|176242.5|176152.5|176242.4|176152.4|3
1729507140000|2024-10-21 10:39:00|176241.1|176151.1|176239.5|176149.5|176241.6|176151.6|176239.5|176149.5|5
1729507150000|2024-10-21 10:39:10|176239.4|176149.4|176239.2|176149.2|176242.5|176152.5|176239.2|176149.2|6
1729507160000|2024-10-21 10:39:20|176239.1|176149.1|176239.5|176149.5|176239.5|176149.5|176237.7|176147.7|5
1729507170000|2024-10-21 10:39:30|176239.6|176149.6|176246|176156|176246|176156|176238.3|176148.3|5
1729507180000|2024-10-21 10:39:40|176249|176159|176249.7|176159.7|176250.5|176160.5|176248.1|176158.1|6
1729507190000|2024-10-21 10:39:50|176249.4|176159.4|176241.7|176151.7|176249.4|176159.4|176241.7|176151.7|8
1729507200000|2024-10-21 10:40:00|176241.4|176151.4|176240.2|176150.2|176241.4|176151.4|176240.2|176150.2|2
1729507210000|2024-10-21 10:40:10|176240.6|176150.6|176247.9|176157.9|176247.9|176157.9|176240.6|176150.6|5
1729507220000|2024-10-21 10:40:20|176249.3|176159.3|176216.5|176126.5|176249.3|176159.3|176212.3|176122.3|10
1729507230000|2024-10-21 10:40:30|176214.5|176124.5|176228.5|176138.5|176229.2|176139.2|176214.5|176124.5|6
1729507240000|2024-10-21 10:40:40|176219.7|176129.7|176235.1|176145.1|176235.7|176145.7|176219.7|176129.7|9
1729507250000|2024-10-21 10:40:50|176235.2|176145.2|176238.9|176148.9|176241.5|176151.5|176235.2|176145.2|8
1729507260000|2024-10-21 10:41:00|176242.1|176152.1|176245.2|176155.2|176246.9|176156.9|176242.1|176152.1|6
1729507270000|2024-10-21 10:41:10|176244.2|176154.2|176237.6|176147.6|176244.2|176154.2|176237.6|176147.6|6
1729507280000|2024-10-21 10:41:20|176237.7|176147.7|176243.6|176153.6|176243.6|176153.6|176233.2|176143.2|10
1729507290000|2024-10-21 10:41:30|176239.7|176149.7|176246.8|176156.8|176253|176163|176239.7|176149.7|9
1729507300000|2024-10-21 10:41:40|176247.3|176157.3|176248.8|176158.8|176248.8|176158.8|176242.1|176152.1|12
1729507310000|2024-10-21 10:41:50|176248.7|176158.7|176246.1|176156.1|176252.6|176162.6|176244.5|176154.5|7
1729507320000|2024-10-21 10:42:00|176244.2|176154.2|176242.3|176152.3|176244.4|176154.4|176239.1|176149.1|8
1729507330000|2024-10-21 10:42:10|176242.7|176152.7|176234|176144|176243|176153|176231.3|176141.3|10
1729507340000|2024-10-21 10:42:20|176233.1|176143.1|176217.9|176127.9|176233.1|176143.1|176216.9|176126.9|14
1729507350000|2024-10-21 10:42:30|176216.3|176126.3|176214.9|176124.9|176216.3|176126.3|176214.1|176124.1|6
1729507360000|2024-10-21 10:42:40|176214.7|176124.7|176186.4|176096.4|176214.7|176124.7|176184.4|176094.4|14
1729507370000|2024-10-21 10:42:50|176180.9|176090.9|176189.1|176099.1|176193|176103|176180.9|176090.9|19
1729507380000|2024-10-21 10:43:00|176188.6|176098.6|176188.4|176098.4|176192.9|176102.9|176183.3|176093.3|6
1729507390000|2024-10-21 10:43:10|176185.6|176095.6|176184.5|176094.5|176186.4|176096.4|176181.9|176091.9|8
1729507400000|2024-10-21 10:43:20|176182.2|176092.2|176172.2|176082.2|176182.2|176092.2|176171.3|176081.3|8
1729507410000|2024-10-21 10:43:30|176174.2|176084.2|176182.5|176092.5|176186.1|176096.1|176174.2|176084.2|9
1729507420000|2024-10-21 10:43:40|176179.8|176089.8|176183.1|176093.1|176185.8|176095.8|176179.6|176089.6|11
1729507430000|2024-10-21 10:43:50|176180.7|176090.7|176183.1|176093.1|176184.9|176094.9|176180.7|176090.7|12
1729507440000|2024-10-21 10:44:00|176183.8|176093.8|176199.3|176109.3|176199.3|176109.3|176183.8|176093.8|10
1729507450000|2024-10-21 10:44:10|176199.1|176109.1|176209.3|176119.3|176209.3|176119.3|176196.7|176106.7|18
1729507460000|2024-10-21 10:44:20|176207.2|176117.2|176207.2|176117.2|176210|176120|176207.1|176117.1|6
1729507470000|2024-10-21 10:44:30|176207.3|176117.3|176206.9|176116.9|176207.7|176117.7|176205.4|176115.4|7
1729507480000|2024-10-21 10:44:40|176211.3|176121.3|176211.2|176121.2|176215.5|176125.5|176209.5|176119.5|15
1729507490000|2024-10-21 10:44:50|176205.2|176115.2|176208.7|176118.7|176211.8|176121.8|176203.7|176113.7|12
1729507500000|2024-10-21 10:45:00|176215.4|176125.4|176240.4|176150.4|176245.9|176155.9|176215.4|176125.4|27
1729507510000|2024-10-21 10:45:10|176243.7|176153.7|176247.8|176157.8|176250.2|176160.2|176241.1|176151.1|17
1729507520000|2024-10-21 10:45:20|176246.9|176156.9|176253.7|176163.7|176255.3|176165.3|176246.4|176156.4|17
1729507530000|2024-10-21 10:45:30|176254.4|176164.4|176245.5|176155.5|176256.9|176166.9|176245|176155|15
1729507540000|2024-10-21 10:45:40|176242.2|176152.2|176242.3|176152.3|176242.3|176152.3|176240.3|176150.3|3
1729507550000|2024-10-21 10:45:50|176240|176150|176248.6|176158.6|176251.6|176161.6|176239.4|176149.4|13
1729507560000|2024-10-21 10:46:00|176249.1|176159.1|176257|176167|176261.7|176171.7|176247.9|176157.9|21
1729507570000|2024-10-21 10:46:10|176254.7|176164.7|176248.4|176158.4|176257.4|176167.4|176246.3|176156.3|13
1729507580000|2024-10-21 10:46:20|176248.2|176158.2|176248.2|176158.2|176256.4|176166.4|176246.1|176156.1|8
1729507590000|2024-10-21 10:46:30|176241.6|176151.6|176235.7|176145.7|176244.3|176154.3|176235.7|176145.7|8
1729507600000|2024-10-21 10:46:40|176235.1|176145.1|176220.7|176130.7|176235.1|176145.1|176214.3|176124.3|12
1729507610000|2024-10-21 10:46:50|176217.9|176127.9|176225.5|176135.5|176232.1|176142.1|176214.1|176124.1|17
1729507620000|2024-10-21 10:47:00|176227.5|176137.5|176228.5|176138.5|176229.5|176139.5|176226.5|176136.5|5
1729507630000|2024-10-21 10:47:10|176229.4|176139.4|176215.2|176125.2|176229.6|176139.6|176212.5|176122.5|10
1729507640000|2024-10-21 10:47:20|176214.9|176124.9|176191.1|176101.1|176214.9|176124.9|176191.1|176101.1|27
1729507650000|2024-10-21 10:47:30|176202.6|176112.6|176200.4|176110.4|176203.7|176113.7|176196.1|176106.1|18
1729507660000|2024-10-21 10:47:40|176200.2|176110.2|176196.5|176106.5|176205.6|176115.6|176195.7|176105.7|15
1729507670000|2024-10-21 10:47:50|176198.7|176108.7|176196.8|176106.8|176203.2|176113.2|176196.6|176106.6|11
1729507680000|2024-10-21 10:48:00|176197.5|176107.5|176196.5|176106.5|176197.5|176107.5|176191.5|176101.5|14
1729507690000|2024-10-21 10:48:10|176196.2|176106.2|176190.3|176100.3|176196.2|176106.2|176190.3|176100.3|6
1729507700000|2024-10-21 10:48:20|176187.8|176097.8|176177.2|176087.2|176187.8|176097.8|176171.8|176081.8|8
1729507710000|2024-10-21 10:48:30|176174.8|176084.8|176194.6|176104.6|176194.8|176104.8|176170.5|176080.5|11
1729507720000|2024-10-21 10:48:40|176194|176104|176192.6|176102.6|176194|176104|176191.6|176101.6|6
1729507730000|2024-10-21 10:48:50|176192.4|176102.4|176192.9|176102.9|176194.6|176104.6|176191.5|176101.5|6
1729507740000|2024-10-21 10:49:00|176193.2|176103.2|176193.2|176103.2|176195.6|176105.6|176193.2|176103.2|4
1729507750000|2024-10-21 10:49:10|176193.5|176103.5|176194.5|176104.5|176194.5|176104.5|176193.5|176103.5|2
1729507760000|2024-10-21 10:49:20|176196.9|176106.9|176194.9|176104.9|176196.9|176106.9|176193.7|176103.7|6
1729507770000|2024-10-21 10:49:30|176193.4|176103.4|176194.4|176104.4|176195.4|176105.4|176192.9|176102.9|6
1729507780000|2024-10-21 10:49:40|176194.7|176104.7|176193.4|176103.4|176197.2|176107.2|176190.8|176100.8|6
1729507790000|2024-10-21 10:49:50|176192.6|176102.6|176192.4|176102.4|176192.6|176102.6|176190.4|176100.4|4
1729507800000|2024-10-21 10:50:00|176193.8|176103.8|176193.7|176103.7|176193.8|176103.8|176193.7|176103.7|2
1729507810000|2024-10-21 10:50:10|176193.8|176103.8|176193.8|176103.8|176193.8|176103.8|176193.8|176103.8|1
1729507820000|2024-10-21 10:50:20|176195.4|176105.4|176195.4|176105.4|176195.5|176105.5|176195.4|176105.4|3
1729507840000|2024-10-21 10:50:40|176193.2|176103.2|176161.6|176071.6|176193.2|176103.2|176142.3|176052.3|14
1729507850000|2024-10-21 10:50:50|176160.7|176070.7|176158.6|176068.6|176162.4|176072.4|176151.2|176061.2|21
1729507860000|2024-10-21 10:51:00|176158.4|176068.4|176156.5|176066.5|176160.8|176070.8|176155.1|176065.1|8
1729507870000|2024-10-21 10:51:10|176153.3|176063.3|176160.2|176070.2|176161.6|176071.6|176153.3|176063.3|10
1729507880000|2024-10-21 10:51:20|176159.8|176069.8|176158.7|176068.7|176162.8|176072.8|176158.7|176068.7|9
1729507890000|2024-10-21 10:51:30|176158.5|176068.5|176141.7|176051.7|176159.4|176069.4|176141.7|176051.7|6
1729507900000|2024-10-21 10:51:40|176137.5|176047.5|176141.4|176051.4|176143.2|176053.2|176136.8|176046.8|13
1729507910000|2024-10-21 10:51:50|176141.1|176051.1|176141.1|176051.1|176141.1|176051.1|176141.1|176051.1|1
1729507920000|2024-10-21 10:52:00|176143|176053|176158.5|176068.5|176165.2|176075.2|176134.7|176044.7|17
1729507930000|2024-10-21 10:52:10|176160.9|176070.9|176168.7|176078.7|176168.7|176078.7|176160.2|176070.2|5
1729507940000|2024-10-21 10:52:20|176172.1|176082.1|176176.6|176086.6|176179.4|176089.4|176172.1|176082.1|11
1729507950000|2024-10-21 10:52:30|176174|176084|176172.5|176082.5|176176.1|176086.1|176172.4|176082.4|6
1729507960000|2024-10-21 10:52:40|176169|176079|176165|176075|176174.2|176084.2|176162.5|176072.5|9
1729507970000|2024-10-21 10:52:50|176164|176074|176166.5|176076.5|176171|176081|176162.8|176072.8|10
1729507980000|2024-10-21 10:53:00|176166.7|176076.7|176176.7|176086.7|176177.9|176087.9|176166.7|176076.7|9
1729507990000|2024-10-21 10:53:10|176178.4|176088.4|176176.8|176086.8|176178.4|176088.4|176176.6|176086.6|5
1729508000000|2024-10-21 10:53:20|176177.8|176087.8|176176.7|176086.7|176192.4|176102.4|176176.7|176086.7|11
1729508010000|2024-10-21 10:53:30|176178.8|176088.8|176177.7|176087.7|176179.8|176089.8|176177.5|176087.5|7
1729508020000|2024-10-21 10:53:40|176179|176089|176210.1|176120.1|176214.4|176124.4|176179|176089|10
1729508030000|2024-10-21 10:53:50|176210.2|176120.2|176209.5|176119.5|176210.2|176120.2|176207.9|176117.9|3
1729508040000|2024-10-21 10:54:00|176209.7|176119.7|176206.4|176116.4|176209.9|176119.9|176206.4|176116.4|7
1729508050000|2024-10-21 10:54:10|176208.6|176118.6|176210.8|176120.8|176212.8|176122.8|176208|176118|8
1729508060000|2024-10-21 10:54:20|176210.9|176120.9|176209.2|176119.2|176211|176121|176207.9|176117.9|7
1729508070000|2024-10-21 10:54:30|176208.8|176118.8|176208.2|176118.2|176211.5|176121.5|176206.4|176116.4|7
1729508080000|2024-10-21 10:54:40|176205.6|176115.6|176193.1|176103.1|176205.6|176115.6|176191.9|176101.9|6
1729508090000|2024-10-21 10:54:50|176198.2|176108.2|176207.6|176117.6|176210.5|176120.5|176198.2|176108.2|4
1729508100000|2024-10-21 10:55:00|176204.7|176114.7|176204.9|176114.9|176205.9|176115.9|176202.5|176112.5|4
1729508110000|2024-10-21 10:55:10|176205.7|176115.7|176203.6|176113.6|176205.7|176115.7|176202.4|176112.4|5
1729508120000|2024-10-21 10:55:20|176203.5|176113.5|176203.1|176113.1|176206.4|176116.4|176193.5|176103.5|8
1729508130000|2024-10-21 10:55:30|176203|176113|176205.2|176115.2|176205.2|176115.2|176203|176113|7
1729508140000|2024-10-21 10:55:40|176201.8|176111.8|176191.7|176101.7|176203.6|176113.6|176191|176101|7
1729508150000|2024-10-21 10:55:50|176204.5|176114.5|176204.8|176114.8|176211.6|176121.6|176193.7|176103.7|11
1729508160000|2024-10-21 10:56:00|176204.9|176114.9|176205.6|176115.6|176209.1|176119.1|176204.9|176114.9|3
1729508170000|2024-10-21 10:56:10|176203.8|176113.8|176204.7|176114.7|176207.9|176117.9|176201.8|176111.8|8
1729508180000|2024-10-21 10:56:20|176204|176114|176203.6|176113.6|176209.5|176119.5|176203.6|176113.6|6
1729508190000|2024-10-21 10:56:30|176204.3|176114.3|176209.4|176119.4|176209.4|176119.4|176203.5|176113.5|11
1729508200000|2024-10-21 10:56:40|176209|176119|176208.5|176118.5|176209|176119|176207.5|176117.5|5
1729508210000|2024-10-21 10:56:50|176205.9|176115.9|176209.9|176119.9|176212.4|176122.4|176205.1|176115.1|5
1729508220000|2024-10-21 10:57:00|176212.3|176122.3|176212.1|176122.1|176214.6|176124.6|176207.8|176117.8|16
1729508230000|2024-10-21 10:57:10|176206.7|176116.7|176210.2|176120.2|176211.9|176121.9|176206.7|176116.7|6
1729508240000|2024-10-21 10:57:20|176210|176120|176210.2|176120.2|176210.2|176120.2|176210|176120|4
1729508250000|2024-10-21 10:57:30|176208.6|176118.6|176204.9|176114.9|176208.6|176118.6|176204.9|176114.9|10
1729508260000|2024-10-21 10:57:40|176206|176116|176212.5|176122.5|176215.6|176125.6|176201.1|176111.1|20
1729508270000|2024-10-21 10:57:50|176211.3|176121.3|176215|176125|176216.6|176126.6|176211.1|176121.1|11
1729508280000|2024-10-21 10:58:00|176218.6|176128.6|176218.6|176128.6|176223.1|176133.1|176216.3|176126.3|14
1729508290000|2024-10-21 10:58:10|176218.5|176128.5|176218.4|176128.4|176220.2|176130.2|176216.7|176126.7|9
1729508300000|2024-10-21 10:58:20|176217.4|176127.4|176217.5|176127.5|176217.5|176127.5|176217.4|176127.4|2
1729508310000|2024-10-21 10:58:30|176219.1|176129.1|176218.9|176128.9|176220.5|176130.5|176218.1|176128.1|7
1729508320000|2024-10-21 10:58:40|176220.4|176130.4|176228.7|176138.7|176238.4|176148.4|176220.4|176130.4|7
1729508330000|2024-10-21 10:58:50|176227.9|176137.9|176224|176134|176227.9|176137.9|176223.4|176133.4|6
1729508340000|2024-10-21 10:59:00|176225|176135|176235.6|176145.6|176240.8|176150.8|176225|176135|13
1729508350000|2024-10-21 10:59:10|176234|176144|176220.8|176130.8|176235.5|176145.5|176220.8|176130.8|14
1729508360000|2024-10-21 10:59:20|176217.9|176127.9|176208.3|176118.3|176219.4|176129.4|176208.3|176118.3|11
1729508370000|2024-10-21 10:59:30|176217|176127|176211.2|176121.2|176217|176127|176207.1|176117.1|20
1729508380000|2024-10-21 10:59:40|176209.8|176119.8|176211.1|176121.1|176213.8|176123.8|176209.8|176119.8|10
1729508390000|2024-10-21 10:59:50|176211.2|176121.2|176212.7|176122.7|176212.7|176122.7|176211.2|176121.2|4
1729508400000|2024-10-21 11:00:00|176210.1|176120.1|176183.2|176093.2|176210.1|176120.1|176181.9|176091.9|22
1729508410000|2024-10-21 11:00:10|176185.1|176095.1|176183.4|176093.4|176191.3|176101.3|176179.5|176089.5|18
1729508420000|2024-10-21 11:00:20|176184.1|176094.1|176181.8|176091.8|176185.8|176095.8|176181|176091|9
1729508430000|2024-10-21 11:00:30|176183.8|176093.8|176173|176083|176184.1|176094.1|176173|176083|10
1729508440000|2024-10-21 11:00:40|176175.2|176085.2|176163.6|176073.6|176175.2|176085.2|176160.5|176070.5|7
1729508450000|2024-10-21 11:00:50|176163.8|176073.8|176172.3|176082.3|176172.7|176082.7|176163.8|176073.8|14
1729508460000|2024-10-21 11:01:00|176172.8|176082.8|176168|176078|176175|176085|176168|176078|14
1729508470000|2024-10-21 11:01:10|176170.4|176080.4|176171.7|176081.7|176175.1|176085.1|176169.5|176079.5|14
1729508480000|2024-10-21 11:01:20|176174.7|176084.7|176176.7|176086.7|176183.5|176093.5|176172.5|176082.5|18
1729508490000|2024-10-21 11:01:30|176177.9|176087.9|176182.6|176092.6|176183.5|176093.5|176177.9|176087.9|12
1729508500000|2024-10-21 11:01:40|176181|176091|176171.8|176081.8|176181|176091|176171.7|176081.7|9
1729508510000|2024-10-21 11:01:50|176171.5|176081.5|176152.9|176062.9|176171.7|176081.7|176152.8|176062.8|14
1729508520000|2024-10-21 11:02:00|176153.2|176063.2|176153.3|176063.3|176153.3|176063.3|176153.2|176063.2|2
1729508530000|2024-10-21 11:02:10|176155.7|176065.7|176152.6|176062.6|176156.9|176066.9|176152.4|176062.4|11
1729508540000|2024-10-21 11:02:20|176153.2|176063.2|176156.2|176066.2|176156.2|176066.2|176145.4|176055.4|10
1729508550000|2024-10-21 11:02:30|176156.3|176066.3|176156.9|176066.9|176156.9|176066.9|176156.3|176066.3|3
1729508560000|2024-10-21 11:02:40|176156.8|176066.8|176188.8|176098.8|176190.3|176100.3|176156.8|176066.8|10
1729508570000|2024-10-21 11:02:50|176188.2|176098.2|176177.5|176087.5|176188.2|176098.2|176174.9|176084.9|10
1729508580000|2024-10-21 11:03:00|176179.6|176089.6|176179.2|176089.2|176179.6|176089.6|176178.7|176088.7|3
1729508590000|2024-10-21 11:03:10|176180.9|176090.9|176190.9|176100.9|176193.2|176103.2|176180.9|176090.9|7
1729508600000|2024-10-21 11:03:20|176190.4|176100.4|176191.4|176101.4|176193.3|176103.3|176190.4|176100.4|6
1729508610000|2024-10-21 11:03:30|176190.6|176100.6|176190.6|176100.6|176190.6|176100.6|176190.6|176100.6|1
1729508620000|2024-10-21 11:03:40|176191.7|176101.7|176191|176101|176191.8|176101.8|176189.8|176099.8|5
1729508630000|2024-10-21 11:03:50|176190.5|176100.5|176188.1|176098.1|176190.5|176100.5|176187.8|176097.8|4
1729508640000|2024-10-21 11:04:00|176188.5|176098.5|176175.7|176085.7|176188.5|176098.5|176175.4|176085.4|6
1729508650000|2024-10-21 11:04:10|176173.9|176083.9|176179.6|176089.6|176180.6|176090.6|176173.9|176083.9|7
1729508660000|2024-10-21 11:04:20|176179.8|176089.8|176179.4|176089.4|176179.8|176089.8|176179.4|176089.4|2
1729508670000|2024-10-21 11:04:30|176178.2|176088.2|176173.7|176083.7|176178.2|176088.2|176169.6|176079.6|9
1729508680000|2024-10-21 11:04:40|176172.7|176082.7|176171.8|176081.8|176172.7|176082.7|176171.8|176081.8|2
1729508690000|2024-10-21 11:04:50|176171.7|176081.7|176142.9|176052.9|176171.7|176081.7|176142.9|176052.9|10
1729508700000|2024-10-21 11:05:00|176142|176052|176152.2|176062.2|176158|176068|176141.1|176051.1|13
1729508710000|2024-10-21 11:05:10|176151.4|176061.4|176150.5|176060.5|176153.7|176063.7|176150.5|176060.5|4
1729508720000|2024-10-21 11:05:20|176148.7|176058.7|176154.8|176064.8|176155.5|176065.5|176148.7|176058.7|6
1729508730000|2024-10-21 11:05:30|176154.4|176064.4|176161.6|176071.6|176161.6|176071.6|176152|176062|8
1729508740000|2024-10-21 11:05:40|176161|176071|176161|176071|176161|176071|176161|176071|1
1729508750000|2024-10-21 11:05:50|176161.1|176071.1|176177.3|176087.3|176177.3|176087.3|176161.1|176071.1|2
1729508760000|2024-10-21 11:06:00|176172.7|176082.7|176169.8|176079.8|176173.4|176083.4|176169.8|176079.8|7
1729508770000|2024-10-21 11:06:10|176170.4|176080.4|176170.6|176080.6|176172.4|176082.4|176167.4|176077.4|10
1729508780000|2024-10-21 11:06:20|176170.9|176080.9|176166.4|176076.4|176170.9|176080.9|176166.4|176076.4|6
1729508790000|2024-10-21 11:06:30|176168.3|176078.3|176174.3|176084.3|176174.3|176084.3|176167.7|176077.7|11
1729508800000|2024-10-21 11:06:40|176173.5|176083.5|176165.9|176075.9|176174.5|176084.5|176165.9|176075.9|9
1729508810000|2024-10-21 11:06:50|176167.1|176077.1|176176.9|176086.9|176176.9|176086.9|176167.1|176077.1|8
1729508820000|2024-10-21 11:07:00|176175.9|176085.9|176174.8|176084.8|176175.9|176085.9|176174.8|176084.8|3
1729508830000|2024-10-21 11:07:10|176176.6|176086.6|176176.7|176086.7|176178.8|176088.8|176176.2|176086.2|6
1729508840000|2024-10-21 11:07:20|176176|176086|176162.9|176072.9|176176|176086|176162.9|176072.9|9
1729508850000|2024-10-21 11:07:30|176162.7|176072.7|176147.2|176057.2|176162.7|176072.7|176146.9|176056.9|8
1729508860000|2024-10-21 11:07:40|176145.9|176055.9|176128.1|176038.1|176146.8|176056.8|176126.1|176036.1|6
1729508870000|2024-10-21 11:07:50|176125.3|176035.3|176119|176029|176125.3|176035.3|176116.6|176026.6|8
1729508880000|2024-10-21 11:08:00|176121.7|176031.7|176133.1|176043.1|176145.2|176055.2|176121.7|176031.7|14
1729508890000|2024-10-21 11:08:10|176132.9|176042.9|176134.9|176044.9|176136|176046|176132.3|176042.3|6
1729508900000|2024-10-21 11:08:20|176134.8|176044.8|176137.9|176047.9|176144.9|176054.9|176134.8|176044.8|8
1729508910000|2024-10-21 11:08:30|176137.7|176047.7|176143.6|176053.6|176143.6|176053.6|176135.1|176045.1|5
1729508920000|2024-10-21 11:08:40|176145.2|176055.2|176141.3|176051.3|176145.2|176055.2|176141|176051|9
1729508930000|2024-10-21 11:08:50|176141.2|176051.2|176123|176033|176141.2|176051.2|176110.8|176020.8|8
1729508940000|2024-10-21 11:09:00|176127.9|176037.9|176139.9|176049.9|176141.4|176051.4|176125.4|176035.4|16
1729508950000|2024-10-21 11:09:10|176140.1|176050.1|176143.9|176053.9|176144|176054|176132.2|176042.2|9
1729508960000|2024-10-21 11:09:20|176143.5|176053.5|176131.4|176041.4|176144.7|176054.7|176129.7|176039.7|11
1729508970000|2024-10-21 11:09:30|176133.9|176043.9|176128.7|176038.7|176136.3|176046.3|176128.7|176038.7|13
1729508980000|2024-10-21 11:09:40|176128.6|176038.6|176129.3|176039.3|176129.3|176039.3|176128.6|176038.6|3
1729508990000|2024-10-21 11:09:50|176131.4|176041.4|176132.3|176042.3|176133.7|176043.7|176130.5|176040.5|8
1729509000000|2024-10-21 11:10:00|176133|176043|176117.1|176027.1|176138.2|176048.2|176117.1|176027.1|24
1729509010000|2024-10-21 11:10:10|176117.6|176027.6|176124.7|176034.7|176129.4|176039.4|176115.9|176025.9|11
1729509020000|2024-10-21 11:10:20|176125.5|176035.5|176125.4|176035.4|176125.5|176035.5|176125.4|176035.4|2
1729509030000|2024-10-21 11:10:30|176124.9|176034.9|176126.6|176036.6|176134.6|176044.6|176124.8|176034.8|11
1729509040000|2024-10-21 11:10:40|176128.4|176038.4|176128.6|176038.6|176131.3|176041.3|176127.6|176037.6|5
1729509050000|2024-10-21 11:10:50|176126.7|176036.7|176127.7|176037.7|176127.7|176037.7|176124.1|176034.1|10
1729509060000|2024-10-21 11:11:00|176129.7|176039.7|176151.5|176061.5|176151.5|176061.5|176129.2|176039.2|13
1729509070000|2024-10-21 11:11:10|176151|176061|176142.1|176052.1|176155.4|176065.4|176142|176052|8
1729509080000|2024-10-21 11:11:20|176142.4|176052.4|176139.7|176049.7|176142.4|176052.4|176138.8|176048.8|5
1729509090000|2024-10-21 11:11:30|176141.5|176051.5|176139.6|176049.6|176145.5|176055.5|176139|176049|8
1729509100000|2024-10-21 11:11:40|176138.8|176048.8|176137.6|176047.6|176142|176052|176137.6|176047.6|6
1729509110000|2024-10-21 11:11:50|176141.4|176051.4|176143.3|176053.3|176147.6|176057.6|176141.4|176051.4|7
1729509120000|2024-10-21 11:12:00|176142.3|176052.3|176151.9|176061.9|176154.7|176064.7|176134.3|176044.3|10
1729509130000|2024-10-21 11:12:10|176152|176062|176153.6|176063.6|176153.6|176063.6|176149.2|176059.2|4
1729509140000|2024-10-21 11:12:20|176155|176065|176161.2|176071.2|176163.1|176073.1|176155|176065|10
1729509150000|2024-10-21 11:12:30|176161.1|176071.1|176161.2|176071.2|176161.2|176071.2|176159.1|176069.1|5
1729509160000|2024-10-21 11:12:40|176164.5|176074.5|176163.7|176073.7|176166.4|176076.4|176159.4|176069.4|10
1729509170000|2024-10-21 11:12:50|176161.9|176071.9|176160.4|176070.4|176161.9|176071.9|176160.4|176070.4|3
1729509180000|2024-10-21 11:13:00|176160.9|176070.9|176162.4|176072.4|176162.4|176072.4|176160.5|176070.5|4
1729509190000|2024-10-21 11:13:10|176163.3|176073.3|176159.4|176069.4|176163.3|176073.3|176159.2|176069.2|8
1729509200000|2024-10-21 11:13:20|176155.5|176065.5|176146.6|176056.6|176155.5|176065.5|176133.6|176043.6|8
1729509210000|2024-10-21 11:13:30|176145.7|176055.7|176141.9|176051.9|176146.9|176056.9|176141.9|176051.9|6
1729509220000|2024-10-21 11:13:40|176144.9|176054.9|176154.5|176064.5|176158.8|176068.8|176144.9|176054.9|4
1729509230000|2024-10-21 11:13:50|176153.1|176063.1|176156|176066|176158.2|176068.2|176153.1|176063.1|6
1729509240000|2024-10-21 11:14:00|176160.8|176070.8|176161.6|176071.6|176164.7|176074.7|176159|176069|8
1729509250000|2024-10-21 11:14:10|176160.2|176070.2|176160|176070|176160.2|176070.2|176160|176070|2
1729509260000|2024-10-21 11:14:20|176160.3|176070.3|176162.2|176072.2|176162.4|176072.4|176160|176070|6
1729509270000|2024-10-21 11:14:30|176160.8|176070.8|176163.5|176073.5|176165.6|176075.6|176158.3|176068.3|12
1729509280000|2024-10-21 11:14:40|176162.1|176072.1|176161.1|176071.1|176162.9|176072.9|176160.1|176070.1|5
1729509290000|2024-10-21 11:14:50|176161|176071|176161.1|176071.1|176161.1|176071.1|176161|176071|2
1729509300000|2024-10-21 11:15:00|176159.9|176069.9|176161.4|176071.4|176161.4|176071.4|176156.7|176066.7|11
1729509310000|2024-10-21 11:15:10|176155.8|176065.8|176155.3|176065.3|176156.8|176066.8|176155.3|176065.3|4
1729509320000|2024-10-21 11:15:20|176155.8|176065.8|176131.1|176041.1|176155.9|176065.9|176115.6|176025.6|14
1729509330000|2024-10-21 11:15:30|176128.4|176038.4|176143.5|176053.5|176143.5|176053.5|176128.4|176038.4|11
1729509340000|2024-10-21 11:15:40|176140.6|176050.6|176139.6|176049.6|176142.2|176052.2|176139.6|176049.6|6
1729509350000|2024-10-21 11:15:50|176139.7|176049.7|176140.6|176050.6|176141.3|176051.3|176139.6|176049.6|5
1729509360000|2024-10-21 11:16:00|176140.4|176050.4|176163.7|176073.7|176163.8|176073.8|176140.4|176050.4|8
1729509370000|2024-10-21 11:16:10|176162.1|176072.1|176162.2|176072.2|176165.6|176075.6|176160.4|176070.4|10
1729509380000|2024-10-21 11:16:20|176163.6|176073.6|176150.3|176060.3|176163.6|176073.6|176150.3|176060.3|5
1729509390000|2024-10-21 11:16:30|176151.6|176061.6|176155.6|176065.6|176162.5|176072.5|176151.6|176061.6|10
1729509400000|2024-10-21 11:16:40|176158|176068|176158.4|176068.4|176159.2|176069.2|176155.7|176065.7|7
1729509410000|2024-10-21 11:16:50|176156.8|176066.8|176158.2|176068.2|176158.3|176068.3|176153.4|176063.4|7
1729509420000|2024-10-21 11:17:00|176160.3|176070.3|176169|176079|176172.3|176082.3|176158.9|176068.9|13
1729509430000|2024-10-21 11:17:10|176168.2|176078.2|176170.4|176080.4|176170.4|176080.4|176164.9|176074.9|11
1729509440000|2024-10-21 11:17:20|176169.6|176079.6|176172.5|176082.5|176172.7|176082.7|176169.1|176079.1|10
1729509450000|2024-10-21 11:17:30|176171.6|176081.6|176171.3|176081.3|176172.1|176082.1|176169.7|176079.7|6
1729509460000|2024-10-21 11:17:40|176171|176081|176172.3|176082.3|176172.7|176082.7|176170.6|176080.6|7
1729509470000|2024-10-21 11:17:50|176171.3|176081.3|176172.2|176082.2|176173.7|176083.7|176171.3|176081.3|6
1729509480000|2024-10-21 11:18:00|176172.6|176082.6|176166.4|176076.4|176172.6|176082.6|176163.1|176073.1|8
1729509490000|2024-10-21 11:18:10|176167.6|176077.6|176169.1|176079.1|176170|176080|176166.8|176076.8|7
1729509500000|2024-10-21 11:18:20|176169.4|176079.4|176161|176071|176171.3|176081.3|176154.4|176064.4|10
1729509510000|2024-10-21 11:18:30|176161.5|176071.5|176165.4|176075.4|176168.3|176078.3|176161.5|176071.5|9
1729509520000|2024-10-21 11:18:40|176167|176077|176167|176077|176168.3|176078.3|176167|176077|10
1729509530000|2024-10-21 11:18:50|176165.6|176075.6|176161.4|176071.4|176167.4|176077.4|176160|176070|9
1729509540000|2024-10-21 11:19:00|176161|176071|176183.5|176093.5|176186.4|176096.4|176161|176071|20
1729509550000|2024-10-21 11:19:10|176183.7|176093.7|176184.2|176094.2|176189.3|176099.3|176183|176093|11
1729509560000|2024-10-21 11:19:20|176183.1|176093.1|176184.3|176094.3|176189.7|176099.7|176183.1|176093.1|10
1729509570000|2024-10-21 11:19:30|176184.7|176094.7|176189.1|176099.1|176189.1|176099.1|176184.7|176094.7|11
1729509580000|2024-10-21 11:19:40|176189.5|176099.5|176189.8|176099.8|176193.2|176103.2|176189.1|176099.1|8
1729509590000|2024-10-21 11:19:50|176189.9|176099.9|176207.9|176117.9|176212.7|176122.7|176189.9|176099.9|12
1729509600000|2024-10-21 11:20:00|176207.7|176117.7|176211.2|176121.2|176213.8|176123.8|176207.4|176117.4|5
1729509610000|2024-10-21 11:20:10|176212|176122|176219.6|176129.6|176219.6|176129.6|176211.2|176121.2|7
1729509620000|2024-10-21 11:20:20|176216.8|176126.8|176219.2|176129.2|176219.2|176129.2|176215.8|176125.8|6
1729509630000|2024-10-21 11:20:30|176223|176133|176236.1|176146.1|176238.5|176148.5|176219.8|176129.8|11
1729509640000|2024-10-21 11:20:40|176237.9|176147.9|176234.9|176144.9|176238.5|176148.5|176232|176142|14
1729509650000|2024-10-21 11:20:50|176241.3|176151.3|176246.1|176156.1|176248|176158|176238.9|176148.9|10
1729509660000|2024-10-21 11:21:00|176246.5|176156.5|176231.6|176141.6|176248.5|176158.5|176231.6|176141.6|16
1729509670000|2024-10-21 11:21:10|176234.2|176144.2|176205.5|176115.5|176234.2|176144.2|176205.2|176115.2|10
1729509680000|2024-10-21 11:21:20|176206.5|176116.5|176208.7|176118.7|176209.1|176119.1|176206.5|176116.5|6
1729509690000|2024-10-21 11:21:30|176208.4|176118.4|176201.8|176111.8|176208.6|176118.6|176195.8|176105.8|8
1729509700000|2024-10-21 11:21:40|176200.8|176110.8|176198.4|176108.4|176201.7|176111.7|176192.3|176102.3|14
1729509710000|2024-10-21 11:21:50|176197.2|176107.2|176188.8|176098.8|176197.2|176107.2|176186.7|176096.7|7
1729509720000|2024-10-21 11:22:00|176188.9|176098.9|176163.4|176073.4|176188.9|176098.9|176158.7|176068.7|11
1729509730000|2024-10-21 11:22:10|176164|176074|176176.2|176086.2|176177.6|176087.6|176164|176074|9
1729509740000|2024-10-21 11:22:20|176174.4|176084.4|176176.9|176086.9|176177.6|176087.6|176172.6|176082.6|12
1729509750000|2024-10-21 11:22:30|176177.2|176087.2|176179.5|176089.5|176179.5|176089.5|176176.6|176086.6|7
1729509760000|2024-10-21 11:22:40|176178.2|176088.2|176181.8|176091.8|176182.3|176092.3|176176.2|176086.2|9
1729509770000|2024-10-21 11:22:50|176181|176091|176183.6|176093.6|176183.7|176093.7|176177.1|176087.1|6
1729509780000|2024-10-21 11:23:00|176178.9|176088.9|176180.8|176090.8|176181.2|176091.2|176178.9|176088.9|7
1729509790000|2024-10-21 11:23:10|176182.6|176092.6|176188.2|176098.2|176191.7|176101.7|176181.9|176091.9|10
1729509800000|2024-10-21 11:23:20|176188.3|176098.3|176185|176095|176194|176104|176185|176095|7
1729509810000|2024-10-21 11:23:30|176185.1|176095.1|176163.4|176073.4|176185.1|176095.1|176160.4|176070.4|17
1729509820000|2024-10-21 11:23:40|176157.9|176067.9|176163.6|176073.6|176165.9|176075.9|176157.3|176067.3|12
1729509830000|2024-10-21 11:23:50|176164.3|176074.3|176162.6|176072.6|176165.2|176075.2|176161.1|176071.1|5
1729509840000|2024-10-21 11:24:00|176163.2|176073.2|176165.3|176075.3|176165.3|176075.3|176163.2|176073.2|3
1729509850000|2024-10-21 11:24:10|176166.2|176076.2|176170|176080|176170|176080|176164|176074|16
1729509860000|2024-10-21 11:24:20|176169.9|176079.9|176167.8|176077.8|176169.9|176079.9|176165.1|176075.1|7
1729509870000|2024-10-21 11:24:30|176168.4|176078.4|176169.7|176079.7|176169.8|176079.8|176168.4|176078.4|4
1729509880000|2024-10-21 11:24:40|176169|176079|176170.3|176080.3|176170.3|176080.3|176168.5|176078.5|4
1729509890000|2024-10-21 11:24:50|176170.6|176080.6|176165.7|176075.7|176170.7|176080.7|176165.6|176075.6|6
1729509900000|2024-10-21 11:25:00|176165.6|176075.6|176160|176070|176165.6|176075.6|176152.7|176062.7|13
1729509910000|2024-10-21 11:25:10|176159.8|176069.8|176160.7|176070.7|176160.7|176070.7|176159.5|176069.5|3
1729509920000|2024-10-21 11:25:20|176161.5|176071.5|176155.4|176065.4|176161.5|176071.5|176154.7|176064.7|6
1729509930000|2024-10-21 11:25:30|176156.1|176066.1|176154.4|176064.4|176156.1|176066.1|176154.2|176064.2|5
1729509940000|2024-10-21 11:25:40|176148.3|176058.3|176159.3|176069.3|176161.1|176071.1|176148.3|176058.3|14
1729509950000|2024-10-21 11:25:50|176159.2|176069.2|176161.5|176071.5|176162.7|176072.7|176159.1|176069.1|6
1729509960000|2024-10-21 11:26:00|176160.5|176070.5|176149.7|176059.7|176160.5|176070.5|176149.7|176059.7|7
1729509970000|2024-10-21 11:26:10|176152.4|176062.4|176149|176059|176152.8|176062.8|176149|176059|6
1729509980000|2024-10-21 11:26:20|176146.9|176056.9|176122.6|176032.6|176146.9|176056.9|176099.9|176009.9|16
1729509990000|2024-10-21 11:26:30|176119.9|176029.9|176125.3|176035.3|176125.3|176035.3|176119.6|176029.6|7
1729510000000|2024-10-21 11:26:40|176125.2|176035.2|176124|176034|176127.4|176037.4|176121.4|176031.4|13
1729510010000|2024-10-21 11:26:50|176125.5|176035.5|176121.8|176031.8|176125.5|176035.5|176118.1|176028.1|18
1729510020000|2024-10-21 11:27:00|176119.8|176029.8|176114.1|176024.1|176122.9|176032.9|176114.1|176024.1|9
1729510030000|2024-10-21 11:27:10|176118.9|176028.9|176114.6|176024.6|176122.3|176032.3|176112.1|176022.1|11
1729510040000|2024-10-21 11:27:20|176115.4|176025.4|176117.6|176027.6|176126|176036|176115.4|176025.4|10
1729510050000|2024-10-21 11:27:30|176114.7|176024.7|176111.9|176021.9|176114.7|176024.7|176111.9|176021.9|3
1729510060000|2024-10-21 11:27:40|176111.3|176021.3|176115.3|176025.3|176116|176026|176111.3|176021.3|10
1729510070000|2024-10-21 11:27:50|176113|176023|176116.8|176026.8|176116.8|176026.8|176111.1|176021.1|7
1729510080000|2024-10-21 11:28:00|176110.8|176020.8|176095.6|176005.6|176110.8|176020.8|176074|175984|23
1729510090000|2024-10-21 11:28:10|176097.8|176007.8|176100.4|176010.4|176100.5|176010.5|176094.4|176004.4|11
1729510100000|2024-10-21 11:28:20|176100.3|176010.3|176115|176025|176115|176025|176098.4|176008.4|16
1729510110000|2024-10-21 11:28:30|176112|176022|176098.7|176008.7|176124.1|176034.1|176098.7|176008.7|14
1729510120000|2024-10-21 11:28:40|176102.2|176012.2|176118.3|176028.3|176118.9|176028.9|176098.6|176008.6|18
1729510130000|2024-10-21 11:28:50|176122.6|176032.6|176120.4|176030.4|176129.9|176039.9|176116.7|176026.7|24
1729510140000|2024-10-21 11:29:00|176119.9|176029.9|176112|176022|176119.9|176029.9|176089.6|175999.6|15
1729510150000|2024-10-21 11:29:10|176111|176021|176114.2|176024.2|176115.3|176025.3|176108|176018|12
1729510160000|2024-10-21 11:29:20|176115.9|176025.9|176106.9|176016.9|176115.9|176025.9|176106.9|176016.9|10
1729510170000|2024-10-21 11:29:30|176105|176015|176104.3|176014.3|176107|176017|176104.3|176014.3|5
1729510180000|2024-10-21 11:29:40|176100|176010|176101.1|176011.1|176103.7|176013.7|176097.8|176007.8|14
1729510190000|2024-10-21 11:29:50|176101.6|176011.6|176101.2|176011.2|176103.4|176013.4|176100.5|176010.5|12
1729510200000|2024-10-21 11:30:00|176099.8|176009.8|176096.5|176006.5|176099.8|176009.8|176095.2|176005.2|11
1729510210000|2024-10-21 11:30:10|176093.7|176003.7|176081.1|175991.1|176093.7|176003.7|176079.2|175989.2|14
1729510220000|2024-10-21 11:30:20|176082.2|175992.2|176088.7|175998.7|176088.7|175998.7|176079.9|175989.9|10
1729510230000|2024-10-21 11:30:30|176093.6|176003.6|176097.3|176007.3|176098.3|176008.3|176092.9|176002.9|6
1729510240000|2024-10-21 11:30:40|176098.8|176008.8|176107.3|176017.3|176112.5|176022.5|176098|176008|11
1729510250000|2024-10-21 11:30:50|176117.8|176027.8|176107.6|176017.6|176117.8|176027.8|176105.2|176015.2|10
1729510260000|2024-10-21 11:31:00|176105.8|176015.8|176098.2|176008.2|176107.9|176017.9|176098.2|176008.2|7
1729510270000|2024-10-21 11:31:10|176096.6|176006.6|176088.4|175998.4|176096.8|176006.8|176082|175992|6
1729510280000|2024-10-21 11:31:20|176087.9|175997.9|176093.6|176003.6|176095.3|176005.3|176086.1|175996.1|10
1729510290000|2024-10-21 11:31:30|176092.1|176002.1|176086.2|175996.2|176092.1|176002.1|176085.4|175995.4|7
1729510300000|2024-10-21 11:31:40|176088.1|175998.1|176093.1|176003.1|176094.6|176004.6|176088.1|175998.1|8
1729510310000|2024-10-21 11:31:50|176095.9|176005.9|176093.4|176003.4|176096.1|176006.1|176093.4|176003.4|5
1729510320000|2024-10-21 11:32:00|176094.1|176004.1|176086.2|175996.2|176094.1|176004.1|176084.8|175994.8|12
1729510330000|2024-10-21 11:32:10|176089.3|175999.3|176094.3|176004.3|176098.2|176008.2|176089.3|175999.3|9
1729510340000|2024-10-21 11:32:20|176095.1|176005.1|176099.5|176009.5|176101|176011|176092.3|176002.3|7
1729510350000|2024-10-21 11:32:30|176097.2|176007.2|176097.5|176007.5|176101|176011|176095.8|176005.8|5
1729510360000|2024-10-21 11:32:40|176099|176009|176103.1|176013.1|176108.2|176018.2|176099|176009|10
1729510370000|2024-10-21 11:32:50|176104.3|176014.3|176108.3|176018.3|176109.6|176019.6|176104.3|176014.3|12
1729510380000|2024-10-21 11:33:00|176109.8|176019.8|176109|176019|176112.1|176022.1|176106.6|176016.6|9
1729510390000|2024-10-21 11:33:10|176108.9|176018.9|176108.5|176018.5|176109.1|176019.1|176108.5|176018.5|3
1729510400000|2024-10-21 11:33:20|176106.7|176016.7|176105.9|176015.9|176107.5|176017.5|176104.7|176014.7|6
1729510410000|2024-10-21 11:33:30|176103.8|176013.8|176096.2|176006.2|176104.1|176014.1|176096.2|176006.2|7
1729510420000|2024-10-21 11:33:40|176096.8|176006.8|176106.5|176016.5|176106.5|176016.5|176096.8|176006.8|4
1729510430000|2024-10-21 11:33:50|176106.7|176016.7|176123.4|176033.4|176125.2|176035.2|176096.1|176006.1|7
1729510440000|2024-10-21 11:34:00|176123.2|176033.2|176123|176033|176124.4|176034.4|176121.5|176031.5|8
1729510450000|2024-10-21 11:34:10|176122|176032|176122.9|176032.9|176123.1|176033.1|176121.1|176031.1|4
1729510460000|2024-10-21 11:34:20|176121.9|176031.9|176164.7|176074.7|176177.8|176087.8|176121.9|176031.9|14
1729510470000|2024-10-21 11:34:30|176163.9|176073.9|176159.4|176069.4|176169.2|176079.2|176159.4|176069.4|20
1729510480000|2024-10-21 11:34:40|176160.1|176070.1|176162.7|176072.7|176167.3|176077.3|176159.3|176069.3|16
1729510490000|2024-10-21 11:34:50|176162.9|176072.9|176165.5|176075.5|176169.8|176079.8|176162.6|176072.6|13
1729510500000|2024-10-21 11:35:00|176166|176076|176168.5|176078.5|176171.6|176081.6|176164.7|176074.7|15
1729510510000|2024-10-21 11:35:10|176169|176079|176159.4|176069.4|176169|176079|176157.7|176067.7|10
1729510520000|2024-10-21 11:35:20|176159.5|176069.5|176154.6|176064.6|176160.1|176070.1|176154.6|176064.6|15
1729510530000|2024-10-21 11:35:30|176155.6|176065.6|176142.3|176052.3|176158.4|176068.4|176135.5|176045.5|17
1729510540000|2024-10-21 11:35:40|176144.3|176054.3|176152.9|176062.9|176152.9|176062.9|176144.3|176054.3|3
1729510550000|2024-10-21 11:35:50|176153.1|176063.1|176148.2|176058.2|176153.1|176063.1|176148.2|176058.2|4
1729510560000|2024-10-21 11:36:00|176148.6|176058.6|176158.1|176068.1|176160.5|176070.5|176148.5|176058.5|10
1729510570000|2024-10-21 11:36:10|176158.3|176068.3|176163.1|176073.1|176163.5|176073.5|176157.8|176067.8|8
1729510580000|2024-10-21 11:36:20|176163.7|176073.7|176165.2|176075.2|176167.7|176077.7|176163.7|176073.7|10
1729510590000|2024-10-21 11:36:30|176166.5|176076.5|176167.6|176077.6|176167.6|176077.6|176166.1|176076.1|5
1729510600000|2024-10-21 11:36:40|176166.6|176076.6|176166.3|176076.3|176167.1|176077.1|176163.8|176073.8|10
1729510610000|2024-10-21 11:36:50|176166.5|176076.5|176165.5|176075.5|176166.5|176076.5|176165.3|176075.3|3
1729510620000|2024-10-21 11:37:00|176165.6|176075.6|176149.8|176059.8|176165.6|176075.6|176149.8|176059.8|7
1729510630000|2024-10-21 11:37:10|176152.4|176062.4|176149.2|176059.2|176152.4|176062.4|176149.2|176059.2|3
1729510640000|2024-10-21 11:37:20|176151|176061|176148.9|176058.9|176151|176061|176148.9|176058.9|3
1729510650000|2024-10-21 11:37:30|176148.8|176058.8|176146.7|176056.7|176148.8|176058.8|176146.7|176056.7|5
1729510660000|2024-10-21 11:37:40|176146.6|176056.6|176145.2|176055.2|176146.6|176056.6|176139.6|176049.6|14
1729510670000|2024-10-21 11:37:50|176145.3|176055.3|176142.9|176052.9|176145.4|176055.4|176140.1|176050.1|9
1729510680000|2024-10-21 11:38:00|176141.3|176051.3|176146.5|176056.5|176146.5|176056.5|176141.3|176051.3|5
1729510690000|2024-10-21 11:38:10|176145.2|176055.2|176145|176055|176146.4|176056.4|176143.9|176053.9|6
1729510700000|2024-10-21 11:38:20|176145.1|176055.1|176146.1|176056.1|176146.9|176056.9|176145.1|176055.1|5
1729510710000|2024-10-21 11:38:30|176146.9|176056.9|176147|176057|176147.2|176057.2|176146.7|176056.7|7
1729510720000|2024-10-21 11:38:40|176147.2|176057.2|176151.3|176061.3|176155.2|176065.2|176147|176057|5
1729510730000|2024-10-21 11:38:50|176154|176064|176155.3|176065.3|176164.6|176074.6|176152.5|176062.5|12
1729510740000|2024-10-21 11:39:00|176154.1|176064.1|176149.5|176059.5|176157.7|176067.7|176147|176057|9
1729510750000|2024-10-21 11:39:10|176149.6|176059.6|176149.6|176059.6|176149.7|176059.7|176149.6|176059.6|3
1729510760000|2024-10-21 11:39:20|176148.8|176058.8|176146.1|176056.1|176148.8|176058.8|176146.1|176056.1|3
1729510770000|2024-10-21 11:39:30|176147.2|176057.2|176153.9|176063.9|176153.9|176063.9|176147.2|176057.2|4
1729510780000|2024-10-21 11:39:40|176154.2|176064.2|176157.4|176067.4|176158.4|176068.4|176152.1|176062.1|10
1729510790000|2024-10-21 11:39:50|176162.2|176072.2|176154.8|176064.8|176162.2|176072.2|176153|176063|10
1729510800000|2024-10-21 11:40:00|176153.9|176063.9|176151.9|176061.9|176153.9|176063.9|176151.9|176061.9|4
1729510810000|2024-10-21 11:40:10|176152.3|176062.3|176163.6|176073.6|176164.7|176074.7|176152|176062|7
1729510820000|2024-10-21 11:40:20|176166|176076|176163.9|176073.9|176169.8|176079.8|176163.9|176073.9|8
1729510830000|2024-10-21 11:40:30|176164.7|176074.7|176148.8|176058.8|176165.6|176075.6|176148.8|176058.8|9
1729510840000|2024-10-21 11:40:40|176148.7|176058.7|176148.6|176058.6|176148.7|176058.7|176148.6|176058.6|2
1729510850000|2024-10-21 11:40:50|176151.5|176061.5|176151|176061|176155|176065|176151|176061|10
1729510860000|2024-10-21 11:41:00|176151.9|176061.9|176146.9|176056.9|176151.9|176061.9|176146.2|176056.2|9
1729510870000|2024-10-21 11:41:10|176144.4|176054.4|176144.8|176054.8|176146.6|176056.6|176141.8|176051.8|12
1729510880000|2024-10-21 11:41:20|176144.7|176054.7|176142|176052|176144.7|176054.7|176140.3|176050.3|4
1729510890000|2024-10-21 11:41:30|176141.9|176051.9|176139.8|176049.8|176141.9|176051.9|176139.3|176049.3|9
1729510900000|2024-10-21 11:41:40|176140.8|176050.8|176139.8|176049.8|176144.9|176054.9|176139.1|176049.1|8
1729510910000|2024-10-21 11:41:50|176138.9|176048.9|176140.1|176050.1|176140.1|176050.1|176136.3|176046.3|5
1729510920000|2024-10-21 11:42:00|176140.2|176050.2|176140.8|176050.8|176141.8|176051.8|176140.2|176050.2|4
1729510930000|2024-10-21 11:42:10|176140.1|176050.1|176081.9|175991.9|176140.1|176050.1|176080.2|175990.2|15
1729510940000|2024-10-21 11:42:20|176080.5|175990.5|176082.6|175992.6|176085.7|175995.7|176080.5|175990.5|8
1729510950000|2024-10-21 11:42:30|176083.1|175993.1|176078.1|175988.1|176083.1|175993.1|176077.1|175987.1|7
1729510960000|2024-10-21 11:42:40|176077.7|175987.7|176091.6|176001.6|176097.2|176007.2|176077.4|175987.4|13
1729510970000|2024-10-21 11:42:50|176094.2|176004.2|176118.4|176028.4|176118.5|176028.5|176093.4|176003.4|5
1729510980000|2024-10-21 11:43:00|176116.5|176026.5|176119.2|176029.2|176119.2|176029.2|176105.9|176015.9|14
1729510990000|2024-10-21 11:43:10|176117.6|176027.6|176109.8|176019.8|176117.6|176027.6|176104.6|176014.6|8
1729511000000|2024-10-21 11:43:20|176108.1|176018.1|176104.5|176014.5|176108.1|176018.1|176104.5|176014.5|6
1729511010000|2024-10-21 11:43:30|176106.7|176016.7|176104.9|176014.9|176108.2|176018.2|176104.2|176014.2|6
1729511020000|2024-10-21 11:43:40|176107.6|176017.6|176106.6|176016.6|176107.6|176017.6|176106.6|176016.6|2
1729511030000|2024-10-21 11:43:50|176106.8|176016.8|176102.4|176012.4|176106.8|176016.8|176102.4|176012.4|5
1729511040000|2024-10-21 11:44:00|176102.2|176012.2|176104.7|176014.7|176106.4|176016.4|176099.9|176009.9|9
1729511050000|2024-10-21 11:44:10|176107.7|176017.7|176109.9|176019.9|176112.4|176022.4|176107.7|176017.7|6
1729511060000|2024-10-21 11:44:20|176105.4|176015.4|176105.4|176015.4|176105.4|176015.4|176105.4|176015.4|1
1729511070000|2024-10-21 11:44:30|176105.1|176015.1|176112.9|176022.9|176112.9|176022.9|176103|176013|12
1729511080000|2024-10-21 11:44:40|176111.9|176021.9|176104.9|176014.9|176111.9|176021.9|176104.9|176014.9|5
1729511090000|2024-10-21 11:44:50|176102.8|176012.8|176089.8|175999.8|176104.9|176014.9|176089.8|175999.8|7
1729511100000|2024-10-21 11:45:00|176087.2|175997.2|176088|175998|176089.1|175999.1|176087.2|175997.2|4
1729511110000|2024-10-21 11:45:10|176085.8|175995.8|176092|176002|176092|176002|176085|175995|10
1729511120000|2024-10-21 11:45:20|176089.5|175999.5|176096|176006|176096.6|176006.6|176089.5|175999.5|5
1729511130000|2024-10-21 11:45:30|176097.1|176007.1|176093.2|176003.2|176099.6|176009.6|176093.2|176003.2|7
1729511140000|2024-10-21 11:45:40|176089.9|175999.9|176092.9|176002.9|176092.9|176002.9|176089.9|175999.9|5
1729511150000|2024-10-21 11:45:50|176096.1|176006.1|176098.3|176008.3|176098.3|176008.3|176094.8|176004.8|4
1729511160000|2024-10-21 11:46:00|176098.4|176008.4|176094.1|176004.1|176098.6|176008.6|176094.1|176004.1|6
1729511170000|2024-10-21 11:46:10|176094|176004|176094|176004|176094|176004|176094|176004|1
1729511180000|2024-10-21 11:46:20|176094.5|176004.5|176094.6|176004.6|176094.6|176004.6|176092.9|176002.9|4
1729511200000|2024-10-21 11:46:40|176097|176007|176101.2|176011.2|176102.3|176012.3|176097|176007|8
1729511210000|2024-10-21 11:46:50|176098.9|176008.9|176096.6|176006.6|176098.9|176008.9|176096.1|176006.1|4
1729511220000|2024-10-21 11:47:00|176096.5|176006.5|176093.3|176003.3|176096.6|176006.6|176093.3|176003.3|5
1729511230000|2024-10-21 11:47:10|176093.2|176003.2|176093.1|176003.1|176093.2|176003.2|176093.1|176003.1|2
1729511240000|2024-10-21 11:47:20|176094.4|176004.4|176109.2|176019.2|176112.2|176022.2|176094.4|176004.4|7
1729511250000|2024-10-21 11:47:30|176108.7|176018.7|176106.1|176016.1|176108.7|176018.7|176100.4|176010.4|8
1729511260000|2024-10-21 11:47:40|176106.8|176016.8|176106.8|176016.8|176106.8|176016.8|176106.8|176016.8|1
1729511270000|2024-10-21 11:47:50|176106.9|176016.9|176096|176006|176106.9|176016.9|176096|176006|3
1729511280000|2024-10-21 11:48:00|176092.8|176002.8|176105.3|176015.3|176107.6|176017.6|176092|176002|8
1729511290000|2024-10-21 11:48:10|176108.4|176018.4|176096.5|176006.5|176108.4|176018.4|176096.5|176006.5|5
1729511300000|2024-10-21 11:48:20|176095.5|176005.5|176094.8|176004.8|176097.4|176007.4|176094.6|176004.6|5
1729511310000|2024-10-21 11:48:30|176094.6|176004.6|176094.5|176004.5|176094.6|176004.6|176094.5|176004.5|2
1729511320000|2024-10-21 11:48:40|176095.4|176005.4|176097.2|176007.2|176099.6|176009.6|176095.4|176005.4|4
1729511330000|2024-10-21 11:48:50|176097.3|176007.3|176094.4|176004.4|176097.5|176007.5|176093.8|176003.8|5
1729511340000|2024-10-21 11:49:00|176094|176004|176084.6|175994.6|176094|176004|176082.9|175992.9|7
1729511350000|2024-10-21 11:49:10|176084.9|175994.9|176086.8|175996.8|176090|176000|176084.9|175994.9|8
1729511360000|2024-10-21 11:49:20|176087.1|175997.1|176089.8|175999.8|176091.4|176001.4|176087.1|175997.1|11
1729511370000|2024-10-21 11:49:30|176089.7|175999.7|176088|175998|176090.3|176000.3|176086.8|175996.8|6
1729511380000|2024-10-21 11:49:40|176087.2|175997.2|176092|176002|176092|176002|176087|175997|6
1729511390000|2024-10-21 11:49:50|176092.8|176002.8|176101.3|176011.3|176104.8|176014.8|176092|176002|9
1729511400000|2024-10-21 11:50:00|176100.7|176010.7|176101.2|176011.2|176102|176012|176094.2|176004.2|10
1729511410000|2024-10-21 11:50:10|176101.1|176011.1|176110.8|176020.8|176111.8|176021.8|176101.1|176011.1|11
1729511420000|2024-10-21 11:50:20|176110.7|176020.7|176117|176027|176121.3|176031.3|176110.7|176020.7|9
1729511430000|2024-10-21 11:50:30|176116.9|176026.9|176132.6|176042.6|176139|176049|176115.9|176025.9|10
1729511440000|2024-10-21 11:50:40|176135.4|176045.4|176137.6|176047.6|176139.2|176049.2|176132.9|176042.9|9
1729511450000|2024-10-21 11:50:50|176136.5|176046.5|176111.4|176021.4|176136.5|176046.5|176111.4|176021.4|6
1729511460000|2024-10-21 11:51:00|176109.9|176019.9|176109.6|176019.6|176114.6|176024.6|176109.6|176019.6|10
1729511470000|2024-10-21 11:51:10|176110.2|176020.2|176110.6|176020.6|176110.6|176020.6|176110.2|176020.2|2
1729511480000|2024-10-21 11:51:20|176110.5|176020.5|176113.1|176023.1|176113.1|176023.1|176110.5|176020.5|4
1729511490000|2024-10-21 11:51:30|176112.1|176022.1|176113|176023|176113|176023|176110.4|176020.4|9
1729511500000|2024-10-21 11:51:40|176113.9|176023.9|176107.9|176017.9|176113.9|176023.9|176107.9|176017.9|5
1729511510000|2024-10-21 11:51:50|176108.4|176018.4|176116.5|176026.5|176116.5|176026.5|176108.4|176018.4|8
1729511520000|2024-10-21 11:52:00|176117.3|176027.3|176115.3|176025.3|176117.5|176027.5|176115.3|176025.3|4
1729511530000|2024-10-21 11:52:10|176115|176025|176116.3|176026.3|176116.3|176026.3|176114.4|176024.4|4
1729511540000|2024-10-21 11:52:20|176115.6|176025.6|176115.7|176025.7|176115.7|176025.7|176115.1|176025.1|4
1729511550000|2024-10-21 11:52:30|176115.3|176025.3|176122.4|176032.4|176122.4|176032.4|176115.3|176025.3|6
1729511560000|2024-10-21 11:52:40|176119.9|176029.9|176114.5|176024.5|176119.9|176029.9|176114.5|176024.5|7
1729511570000|2024-10-21 11:52:50|176114.4|176024.4|176117.5|176027.5|176119.3|176029.3|176114.2|176024.2|7
1729511580000|2024-10-21 11:53:00|176119.4|176029.4|176122.3|176032.3|176133.7|176043.7|176119.4|176029.4|10
1729511590000|2024-10-21 11:53:10|176122.5|176032.5|176120|176030|176129.7|176039.7|176120|176030|13
1729511600000|2024-10-21 11:53:20|176120.2|176030.2|176121.9|176031.9|176122.1|176032.1|176120.2|176030.2|5
1729511610000|2024-10-21 11:53:30|176120.4|176030.4|176107.9|176017.9|176120.4|176030.4|176100.6|176010.6|15
1729511620000|2024-10-21 11:53:40|176107.1|176017.1|176104.3|176014.3|176107.1|176017.1|176103.1|176013.1|4
1729511630000|2024-10-21 11:53:50|176103.6|176013.6|176096|176006|176104.7|176014.7|176096|176006|7
1729511640000|2024-10-21 11:54:00|176095.4|176005.4|176096.5|176006.5|176098.7|176008.7|176094.8|176004.8|7
1729511650000|2024-10-21 11:54:10|176095.2|176005.2|176096.6|176006.6|176097.6|176007.6|176095.2|176005.2|8
1729511660000|2024-10-21 11:54:20|176095|176005|176096.1|176006.1|176096.1|176006.1|176094.9|176004.9|3
1729511670000|2024-10-21 11:54:30|176097.9|176007.9|176097.1|176007.1|176098.1|176008.1|176097|176007|5
1729511680000|2024-10-21 11:54:40|176098|176008|176098.4|176008.4|176098.4|176008.4|176098|176008|2
1729511690000|2024-10-21 11:54:50|176098.5|176008.5|176105.5|176015.5|176111.1|176021.1|176098.5|176008.5|13
1729511700000|2024-10-21 11:55:00|176107.2|176017.2|176112.8|176022.8|176113.4|176023.4|176100.4|176010.4|14
1729511710000|2024-10-21 11:55:10|176112|176022|176104.7|176014.7|176112.2|176022.2|176103.3|176013.3|11
1729511720000|2024-10-21 11:55:20|176105.6|176015.6|176100.5|176010.5|176105.6|176015.6|176100.4|176010.4|6
1729511730000|2024-10-21 11:55:30|176094.3|176004.3|176095.5|176005.5|176095.5|176005.5|176090.6|176000.6|11
1729511740000|2024-10-21 11:55:40|176096.1|176006.1|176095.4|176005.4|176098.1|176008.1|176091.9|176001.9|10
1729511750000|2024-10-21 11:55:50|176095.2|176005.2|176094.4|176004.4|176095.3|176005.3|176090.6|176000.6|13
1729511760000|2024-10-21 11:56:00|176090.8|176000.8|176076.8|175986.8|176092.1|176002.1|176076.4|175986.4|16
1729511770000|2024-10-21 11:56:10|176077.5|175987.5|176072.2|175982.2|176077.5|175987.5|176067.1|175977.1|12
1729511780000|2024-10-21 11:56:20|176071.5|175981.5|176075.9|175985.9|176075.9|175985.9|176065|175975|11
1729511790000|2024-10-21 11:56:30|176073.9|175983.9|176073.4|175983.4|176074.2|175984.2|176072.5|175982.5|5
1729511800000|2024-10-21 11:56:40|176072.2|175982.2|176080.1|175990.1|176080.4|175990.4|176070.4|175980.4|9
1729511810000|2024-10-21 11:56:50|176079.7|175989.7|176078|175988|176081.8|175991.8|176072.7|175982.7|12
1729511820000|2024-10-21 11:57:00|176067.8|175977.8|176072.1|175982.1|176074.3|175984.3|176067.8|175977.8|14
1729511830000|2024-10-21 11:57:10|176073.7|175983.7|176076.7|175986.7|176077.4|175987.4|176073.7|175983.7|7
1729511840000|2024-10-21 11:57:20|176077|175987|176084|175994|176085.4|175995.4|176075.8|175985.8|9
1729511850000|2024-10-21 11:57:30|176084.2|175994.2|176079.7|175989.7|176085|175995|176078.8|175988.8|8
1729511860000|2024-10-21 11:57:40|176082.9|175992.9|176071.8|175981.8|176082.9|175992.9|176068.9|175978.9|15
1729511870000|2024-10-21 11:57:50|176073.6|175983.6|176073.6|175983.6|176078.9|175988.9|176067.1|175977.1|18
1729511880000|2024-10-21 11:58:00|176072.4|175982.4|176076.7|175986.7|176076.7|175986.7|176071.8|175981.8|12
1729511890000|2024-10-21 11:58:10|176077|175987|176070.3|175980.3|176077|175987|176070.3|175980.3|5
1729511900000|2024-10-21 11:58:20|176073.9|175983.9|176074.1|175984.1|176078|175988|176072.2|175982.2|14
1729511910000|2024-10-21 11:58:30|176072.7|175982.7|176066.4|175976.4|176074.4|175984.4|176066.4|175976.4|14
1729511920000|2024-10-21 11:58:40|176065.6|175975.6|176072.4|175982.4|176072.4|175982.4|176065.6|175975.6|9
1729511930000|2024-10-21 11:58:50|176070.8|175980.8|176073.2|175983.2|176075.8|175985.8|176070.8|175980.8|11
1729511940000|2024-10-21 11:59:00|176074.5|175984.5|176074.5|175984.5|176079.7|175989.7|176071.2|175981.2|15
1729511950000|2024-10-21 11:59:10|176074.7|175984.7|176076.2|175986.2|176079.6|175989.6|176074.6|175984.6|11
1729511960000|2024-10-21 11:59:20|176076.1|175986.1|176081|175991|176082.3|175992.3|176075.5|175985.5|8
1729511970000|2024-10-21 11:59:30|176083.6|175993.6|176082|175992|176083.6|175993.6|176081.3|175991.3|4
1729511980000|2024-10-21 11:59:40|176082.3|175992.3|176082.6|175992.6|176084.9|175994.9|176081.9|175991.9|5
1729511990000|2024-10-21 11:59:50|176081.9|175991.9|176081.7|175991.7|176082.9|175992.9|176079.7|175989.7|8
1729512000000|2024-10-21 12:00:00|176082.7|175992.7|176116.9|176026.9|176127.5|176037.5|176082.7|175992.7|21
1729512010000|2024-10-21 12:00:10|176121.3|176031.3|176117.7|176027.7|176126.1|176036.1|176114.9|176024.9|20
1729512020000|2024-10-21 12:00:20|176117.8|176027.8|176105.5|176015.5|176117.8|176027.8|176098.9|176008.9|25
1729512030000|2024-10-21 12:00:30|176099.1|176009.1|176101.4|176011.4|176107.1|176017.1|176098.2|176008.2|11
1729512040000|2024-10-21 12:00:40|176102.1|176012.1|176106.8|176016.8|176119.8|176029.8|176102.1|176012.1|14
1729512050000|2024-10-21 12:00:50|176109.2|176019.2|176098.5|176008.5|176111|176021|176097|176007|12
1729512060000|2024-10-21 12:01:00|176098.6|176008.6|176104|176014|176118|176028|176091.3|176001.3|19
1729512070000|2024-10-21 12:01:10|176102.4|176012.4|176102.4|176012.4|176103.2|176013.2|176100.1|176010.1|11
1729512080000|2024-10-21 12:01:20|176102.5|176012.5|176100.5|176010.5|176102.6|176012.6|176099.6|176009.6|6
1729512090000|2024-10-21 12:01:30|176101.9|176011.9|176113.3|176023.3|176121|176031|176101.9|176011.9|13
1729512100000|2024-10-21 12:01:40|176113.4|176023.4|176095.5|176005.5|176113.4|176023.4|176095.3|176005.3|13
1729512110000|2024-10-21 12:01:50|176096.2|176006.2|176099.4|176009.4|176099.4|176009.4|176096.2|176006.2|4
1729512120000|2024-10-21 12:02:00|176101.1|176011.1|176096.8|176006.8|176110.6|176020.6|176096.7|176006.7|13
1729512130000|2024-10-21 12:02:10|176098.2|176008.2|176085|175995|176098.2|176008.2|176081.3|175991.3|11
1729512140000|2024-10-21 12:02:20|176085.9|175995.9|176079.9|175989.9|176086.9|175996.9|176076.2|175986.2|7
1729512150000|2024-10-21 12:02:30|176080.9|175990.9|176086.5|175996.5|176088|175998|176080.2|175990.2|7
1729512160000|2024-10-21 12:02:40|176085|175995|176081.1|175991.1|176085|175995|176077.6|175987.6|5
1729512170000|2024-10-21 12:02:50|176081.3|175991.3|176088.8|175998.8|176088.8|175998.8|176081.2|175991.2|11
1729512180000|2024-10-21 12:03:00|176097.3|176007.3|176096.6|176006.6|176099.5|176009.5|176094.9|176004.9|14
1729512190000|2024-10-21 12:03:10|176096.3|176006.3|176098.6|176008.6|176102.9|176012.9|176096.3|176006.3|13
1729512200000|2024-10-21 12:03:20|176100.8|176010.8|176101.3|176011.3|176103.1|176013.1|176099.7|176009.7|7
1729512210000|2024-10-21 12:03:30|176101.5|176011.5|176092.8|176002.8|176109|176019|176092.8|176002.8|6
1729512220000|2024-10-21 12:03:40|176092.5|176002.5|176095.3|176005.3|176095.3|176005.3|176092.5|176002.5|6
1729512230000|2024-10-21 12:03:50|176096|176006|176092.5|176002.5|176096.9|176006.9|176091.3|176001.3|7
1729512240000|2024-10-21 12:04:00|176092.3|176002.3|176091.4|176001.4|176092.3|176002.3|176090.6|176000.6|5
1729512260000|2024-10-21 12:04:20|176091.8|176001.8|176095.7|176005.7|176100.1|176010.1|176091.8|176001.8|12
1729512270000|2024-10-21 12:04:30|176096|176006|176095.8|176005.8|176096.1|176006.1|176095.8|176005.8|4
1729512280000|2024-10-21 12:04:40|176097.8|176007.8|176097.1|176007.1|176097.8|176007.8|176097.1|176007.1|2
1729512290000|2024-10-21 12:04:50|176098.2|176008.2|176098.8|176008.8|176098.8|176008.8|176096.4|176006.4|4
1729512300000|2024-10-21 12:05:00|176098.2|176008.2|176100.1|176010.1|176107.2|176017.2|176097.1|176007.1|8
1729512310000|2024-10-21 12:05:10|176098.6|176008.6|176104.9|176014.9|176106.7|176016.7|176098.4|176008.4|9
1729512320000|2024-10-21 12:05:20|176103.6|176013.6|176102.6|176012.6|176106.9|176016.9|176101.4|176011.4|4
1729512330000|2024-10-21 12:05:30|176104.8|176014.8|176100.6|176010.6|176104.8|176014.8|176099.1|176009.1|8
1729512340000|2024-10-21 12:05:40|176101.7|176011.7|176087.9|175997.9|176101.7|176011.7|176079.9|175989.9|8
1729512350000|2024-10-21 12:05:50|176089.6|175999.6|176089.6|175999.6|176089.6|175999.6|176089.6|175999.6|1
1729512360000|2024-10-21 12:06:00|176090.2|176000.2|176103|176013|176104.9|176014.9|176090.2|176000.2|10
1729512370000|2024-10-21 12:06:10|176100.5|176010.5|176106.1|176016.1|176113|176023|176099.4|176009.4|11
1729512380000|2024-10-21 12:06:20|176103.8|176013.8|176097.7|176007.7|176103.8|176013.8|176097.7|176007.7|9
1729512390000|2024-10-21 12:06:30|176098.1|176008.1|176093.9|176003.9|176098.1|176008.1|176093.1|176003.1|7
1729512400000|2024-10-21 12:06:40|176095.4|176005.4|176086.3|175996.3|176095.4|176005.4|176086.3|175996.3|5
1729512410000|2024-10-21 12:06:50|176084.1|175994.1|176082|175992|176085|175995|176082|175992|5
1729512420000|2024-10-21 12:07:00|176084.3|175994.3|176086|175996|176087.1|175997.1|176084.3|175994.3|5
1729512430000|2024-10-21 12:07:10|176078.5|175988.5|176130.6|176040.6|176132.8|176042.8|176078.5|175988.5|9
1729512440000|2024-10-21 12:07:20|176131|176041|176132.7|176042.7|176133.1|176043.1|176131|176041|5
1729512450000|2024-10-21 12:07:30|176133.2|176043.2|176134|176044|176135|176045|176133.2|176043.2|6
1729512460000|2024-10-21 12:07:40|176132.6|176042.6|176133.8|176043.8|176133.8|176043.8|176132.5|176042.5|4
1729512470000|2024-10-21 12:07:50|176132|176042|176144.7|176054.7|176157.6|176067.6|176128.5|176038.5|10
1729512480000|2024-10-21 12:08:00|176145|176055|176148.2|176058.2|176150.5|176060.5|176145|176055|14
1729512490000|2024-10-21 12:08:10|176151.1|176061.1|176150.8|176060.8|176151.9|176061.9|176147.7|176057.7|10
1729512500000|2024-10-21 12:08:20|176149|176059|176149|176059|176151|176061|176148.9|176058.9|7
1729512510000|2024-10-21 12:08:30|176150.7|176060.7|176153|176063|176153|176063|176142.9|176052.9|14
1729512520000|2024-10-21 12:08:40|176152.2|176062.2|176147.5|176057.5|176152.6|176062.6|176147.5|176057.5|10
1729512530000|2024-10-21 12:08:50|176147.4|176057.4|176149|176059|176149|176059|176143.4|176053.4|3
1729512540000|2024-10-21 12:09:00|176145.1|176055.1|176150.8|176060.8|176151.9|176061.9|176145.1|176055.1|7
1729512550000|2024-10-21 12:09:10|176151.1|176061.1|176137.8|176047.8|176151.1|176061.1|176134.5|176044.5|6
1729512560000|2024-10-21 12:09:20|176137.4|176047.4|176169.8|176079.8|176169.8|176079.8|176137.1|176047.1|14
1729512570000|2024-10-21 12:09:30|176170.9|176080.9|176189.8|176099.8|176197.1|176107.1|176170.9|176080.9|21
1729512580000|2024-10-21 12:09:40|176187.5|176097.5|176191.5|176101.5|176191.5|176101.5|176182.4|176092.4|17
1729512590000|2024-10-21 12:09:50|176190.5|176100.5|176189.7|176099.7|176191.7|176101.7|176187.6|176097.6|14
1729512600000|2024-10-21 12:10:00|176190.1|176100.1|176192.6|176102.6|176193.7|176103.7|176190.1|176100.1|10
1729512610000|2024-10-21 12:10:10|176194.2|176104.2|176191.2|176101.2|176194.2|176104.2|176191.2|176101.2|5
1729512620000|2024-10-21 12:10:20|176191.3|176101.3|176192.5|176102.5|176192.5|176102.5|176190.4|176100.4|8
1729512630000|2024-10-21 12:10:30|176191.3|176101.3|176190.5|176100.5|176192.5|176102.5|176188.6|176098.6|10
1729512640000|2024-10-21 12:10:40|176190.1|176100.1|176185.1|176095.1|176190.1|176100.1|176176.7|176086.7|12
1729512650000|2024-10-21 12:10:50|176184.9|176094.9|176177|176087|176184.9|176094.9|176177|176087|7
1729512660000|2024-10-21 12:11:00|176176.8|176086.8|176188.8|176098.8|176188.8|176098.8|176176.8|176086.8|6
1729512670000|2024-10-21 12:11:10|176189.1|176099.1|176188.6|176098.6|176189.5|176099.5|176170.5|176080.5|14
1729512680000|2024-10-21 12:11:20|176188.1|176098.1|176185.5|176095.5|176188.3|176098.3|176182.4|176092.4|8
1729512690000|2024-10-21 12:11:30|176187.8|176097.8|176183.6|176093.6|176187.8|176097.8|176183.5|176093.5|8
1729512700000|2024-10-21 12:11:40|176181.1|176091.1|176174.5|176084.5|176181.5|176091.5|176174.5|176084.5|8
1729512710000|2024-10-21 12:11:50|176173.5|176083.5|176174.3|176084.3|176177.4|176087.4|176173|176083|6
1729512720000|2024-10-21 12:12:00|176169.2|176079.2|176180|176090|176183.9|176093.9|176168.9|176078.9|9
1729512730000|2024-10-21 12:12:10|176181.8|176091.8|176185.3|176095.3|176185.3|176095.3|176177.4|176087.4|12
1729512740000|2024-10-21 12:12:20|176179.1|176089.1|176190.1|176100.1|176191.4|176101.4|176179.1|176089.1|12
1729512750000|2024-10-21 12:12:30|176189.3|176099.3|176185.9|176095.9|176190.1|176100.1|176185|176095|17
1729512760000|2024-10-21 12:12:40|176186.4|176096.4|176189.4|176099.4|176189.7|176099.7|176186.4|176096.4|12
1729512770000|2024-10-21 12:12:50|176189.3|176099.3|176188.7|176098.7|176195.1|176105.1|176188.7|176098.7|7
1729512780000|2024-10-21 12:13:00|176192.7|176102.7|176193.4|176103.4|176193.4|176103.4|176192.6|176102.6|4
1729512790000|2024-10-21 12:13:10|176193.1|176103.1|176191.9|176101.9|176193.3|176103.3|176191.6|176101.6|8
1729512800000|2024-10-21 12:13:20|176194|176104|176195.5|176105.5|176196.6|176106.6|176194|176104|7
1729512810000|2024-10-21 12:13:30|176193.7|176103.7|176188.6|176098.6|176193.7|176103.7|176179.9|176089.9|8
1729512820000|2024-10-21 12:13:40|176184.2|176094.2|176191.8|176101.8|176192|176102|176184.2|176094.2|7
1729512830000|2024-10-21 12:13:50|176192.1|176102.1|176192.8|176102.8|176193.8|176103.8|176192.1|176102.1|8
1729512840000|2024-10-21 12:14:00|176192.6|176102.6|176195.9|176105.9|176196.6|176106.6|176192.6|176102.6|8
1729512850000|2024-10-21 12:14:10|176195.6|176105.6|176192.9|176102.9|176195.6|176105.6|176192.9|176102.9|6
1729512860000|2024-10-21 12:14:20|176192.2|176102.2|176187.1|176097.1|176192.2|176102.2|176180.3|176090.3|13
1729512870000|2024-10-21 12:14:30|176187.4|176097.4|176188|176098|176190.3|176100.3|176187.4|176097.4|4
1729512880000|2024-10-21 12:14:40|176190.6|176100.6|176190.2|176100.2|176192.6|176102.6|176190.2|176100.2|5
1729512890000|2024-10-21 12:14:50|176191.2|176101.2|176193.6|176103.6|176194.8|176104.8|176190|176100|9
1729512900000|2024-10-21 12:15:00|176190.7|176100.7|176193.2|176103.2|176193.3|176103.3|176190.7|176100.7|4
1729512910000|2024-10-21 12:15:10|176194.6|176104.6|176184.8|176094.8|176194.6|176104.6|176184.1|176094.1|6
1729512920000|2024-10-21 12:15:20|176187.3|176097.3|176185.8|176095.8|176187.7|176097.7|176185.3|176095.3|6
1729512930000|2024-10-21 12:15:30|176186.7|176096.7|176186.4|176096.4|176186.7|176096.7|176183.5|176093.5|6
1729512940000|2024-10-21 12:15:40|176184.2|176094.2|176196.9|176106.9|176196.9|176106.9|176184.2|176094.2|14
1729512950000|2024-10-21 12:15:50|176196.8|176106.8|176194.5|176104.5|176196.8|176106.8|176193.4|176103.4|8
1729512960000|2024-10-21 12:16:00|176195.8|176105.8|176197.6|176107.6|176197.6|176107.6|176192.8|176102.8|11
1729512970000|2024-10-21 12:16:10|176196.7|176106.7|176198.6|176108.6|176198.6|176108.6|176195.6|176105.6|10
1729512980000|2024-10-21 12:16:20|176197.7|176107.7|176200.5|176110.5|176202.7|176112.7|176197.7|176107.7|9
1729512990000|2024-10-21 12:16:30|176199.7|176109.7|176200.3|176110.3|176203.8|176113.8|176199.7|176109.7|14
1729513000000|2024-10-21 12:16:40|176202.7|176112.7|176212.2|176122.2|176223|176133|176202.7|176112.7|16
1729513010000|2024-10-21 12:16:50|176210.8|176120.8|176212.2|176122.2|176214.1|176124.1|176209.5|176119.5|11
1729513020000|2024-10-21 12:17:00|176214.4|176124.4|176214.7|176124.7|176216.1|176126.1|176214.4|176124.4|5
1729513030000|2024-10-21 12:17:10|176214|176124|176213.9|176123.9|176217.4|176127.4|176212.6|176122.6|9
1729513040000|2024-10-21 12:17:20|176214.7|176124.7|176219.2|176129.2|176219.8|176129.8|176214|176124|11
1729513050000|2024-10-21 12:17:30|176221.1|176131.1|176221.8|176131.8|176223.3|176133.3|176219.1|176129.1|10
1729513060000|2024-10-21 12:17:40|176220.2|176130.2|176220.2|176130.2|176220.2|176130.2|176218|176128|6
1729513070000|2024-10-21 12:17:50|176210.8|176120.8|176211.7|176121.7|176214.8|176124.8|176209.1|176119.1|13
1729513080000|2024-10-21 12:18:00|176210.9|176120.9|176206.7|176116.7|176212.6|176122.6|176204.3|176114.3|13
1729513090000|2024-10-21 12:18:10|176205.5|176115.5|176203.5|176113.5|176205.5|176115.5|176201.9|176111.9|5
1729513100000|2024-10-21 12:18:20|176202.2|176112.2|176201.7|176111.7|176202.8|176112.8|176201.7|176111.7|3
1729513110000|2024-10-21 12:18:30|176203.1|176113.1|176199.7|176109.7|176208.4|176118.4|176190.5|176100.5|9
1729513120000|2024-10-21 12:18:40|176197.7|176107.7|176203.1|176113.1|176203.8|176113.8|176197.7|176107.7|6
1729513130000|2024-10-21 12:18:50|176204.5|176114.5|176204.6|176114.6|176204.6|176114.6|176204.5|176114.5|2
1729513140000|2024-10-21 12:19:00|176206.4|176116.4|176208.7|176118.7|176209.1|176119.1|176203.1|176113.1|13
1729513150000|2024-10-21 12:19:10|176206.2|176116.2|176205.3|176115.3|176206.2|176116.2|176203.7|176113.7|4
1729513160000|2024-10-21 12:19:20|176203.7|176113.7|176205.7|176115.7|176208.6|176118.6|176203.7|176113.7|7
1729513170000|2024-10-21 12:19:30|176202.5|176112.5|176200.2|176110.2|176202.5|176112.5|176197.3|176107.3|10
1729513180000|2024-10-21 12:19:40|176202.9|176112.9|176202.9|176112.9|176202.9|176112.9|176202.9|176112.9|1
1729513190000|2024-10-21 12:19:50|176202.8|176112.8|176202.8|176112.8|176202.8|176112.8|176202.8|176112.8|1
1729513200000|2024-10-21 12:20:00|176204.4|176114.4|176211.8|176121.8|176211.8|176121.8|176204|176114|17
1729513210000|2024-10-21 12:20:10|176210.6|176120.6|176209.6|176119.6|176212.4|176122.4|176209.6|176119.6|6
1729513220000|2024-10-21 12:20:20|176209.3|176119.3|176211.9|176121.9|176212.5|176122.5|176209.3|176119.3|4
1729513230000|2024-10-21 12:20:30|176214.1|176124.1|176213.3|176123.3|176216.7|176126.7|176209.4|176119.4|11
1729513240000|2024-10-21 12:20:40|176213.1|176123.1|176213.7|176123.7|176215.1|176125.1|176213.1|176123.1|4
1729513250000|2024-10-21 12:20:50|176221|176131|176219.7|176129.7|176221|176131|176219.7|176129.7|2
1729513260000|2024-10-21 12:21:00|176221.6|176131.6|176219.3|176129.3|176222.8|176132.8|176218.7|176128.7|8
1729513270000|2024-10-21 12:21:10|176219.1|176129.1|176216.5|176126.5|176219.3|176129.3|176216.5|176126.5|6
1729513280000|2024-10-21 12:21:20|176213.7|176123.7|176216.9|176126.9|176217.5|176127.5|176213.7|176123.7|14
1729513290000|2024-10-21 12:21:30|176216.7|176126.7|176214.8|176124.8|176217.3|176127.3|176214.8|176124.8|9
1729513300000|2024-10-21 12:21:40|176215.5|176125.5|176211.4|176121.4|176215.5|176125.5|176205.7|176115.7|11
1729513310000|2024-10-21 12:21:50|176213.2|176123.2|176215.9|176125.9|176215.9|176125.9|176213.2|176123.2|7
1729513320000|2024-10-21 12:22:00|176215.5|176125.5|176214.6|176124.6|176216.4|176126.4|176214.6|176124.6|8
1729513330000|2024-10-21 12:22:10|176214.7|176124.7|176215.2|176125.2|176216|176126|176213.8|176123.8|8
1729513340000|2024-10-21 12:22:20|176214|176124|176216.9|176126.9|176217.6|176127.6|176210.1|176120.1|8
1729513350000|2024-10-21 12:22:30|176216.3|176126.3|176217.1|176127.1|176218.6|176128.6|176212.9|176122.9|8
1729513360000|2024-10-21 12:22:40|176216.6|176126.6|176215.4|176125.4|176217|176127|176209.9|176119.9|10
1729513370000|2024-10-21 12:22:50|176215.5|176125.5|176217.5|176127.5|176219.1|176129.1|176215.5|176125.5|7
1729513380000|2024-10-21 12:23:00|176218.2|176128.2|176214.1|176124.1|176218.2|176128.2|176211.6|176121.6|4
1729513390000|2024-10-21 12:23:10|176215.7|176125.7|176216.8|176126.8|176217.1|176127.1|176214.6|176124.6|7
1729513400000|2024-10-21 12:23:20|176216.2|176126.2|176206.4|176116.4|176216.2|176126.2|176200.2|176110.2|10
1729513410000|2024-10-21 12:23:30|176204.9|176114.9|176210.8|176120.8|176218.1|176128.1|176204.9|176114.9|21
1729513420000|2024-10-21 12:23:40|176213|176123|176217.4|176127.4|176217.7|176127.7|176202|176112|16
1729513430000|2024-10-21 12:23:50|176215.5|176125.5|176210.8|176120.8|176216|176126|176204.4|176114.4|13
1729513440000|2024-10-21 12:24:00|176207.2|176117.2|176218.2|176128.2|176218.2|176128.2|176202.3|176112.3|17
1729513450000|2024-10-21 12:24:10|176218.9|176128.9|176216.9|176126.9|176218.9|176128.9|176216.4|176126.4|7
1729513460000|2024-10-21 12:24:20|176215.8|176125.8|176216.2|176126.2|176216.7|176126.7|176215.5|176125.5|5
1729513470000|2024-10-21 12:24:30|176215.4|176125.4|176219.2|176129.2|176220.6|176130.6|176215.4|176125.4|6
1729513480000|2024-10-21 12:24:40|176217.2|176127.2|176217.2|176127.2|176218|176128|176217.2|176127.2|4
1729513490000|2024-10-21 12:24:50|176217.9|176127.9|176217|176127|176218.2|176128.2|176214.8|176124.8|8
1729513500000|2024-10-21 12:25:00|176217.1|176127.1|176218.7|176128.7|176218.7|176128.7|176216.3|176126.3|7
1729513510000|2024-10-21 12:25:10|176217.7|176127.7|176218.2|176128.2|176218.2|176128.2|176217.7|176127.7|2
1729513520000|2024-10-21 12:25:20|176218.5|176128.5|176221.6|176131.6|176222.4|176132.4|176218.2|176128.2|6
1729513530000|2024-10-21 12:25:30|176222.1|176132.1|176217.9|176127.9|176222.8|176132.8|176217.7|176127.7|13
1729513540000|2024-10-21 12:25:40|176218.7|176128.7|176217.9|176127.9|176219|176129|176216|176126|6
1729513550000|2024-10-21 12:25:50|176218.1|176128.1|176218.7|176128.7|176219.3|176129.3|176218.1|176128.1|5
1729513560000|2024-10-21 12:26:00|176218.5|176128.5|176197.7|176107.7|176218.5|176128.5|176194.3|176104.3|17
1729513570000|2024-10-21 12:26:10|176198.2|176108.2|176200|176110|176200|176110|176194.6|176104.6|7
1729513580000|2024-10-21 12:26:20|176200.2|176110.2|176200.2|176110.2|176202.5|176112.5|176196.1|176106.1|15
1729513590000|2024-10-21 12:26:30|176200.3|176110.3|176199.8|176109.8|176200.5|176110.5|176199.3|176109.3|5
1729513600000|2024-10-21 12:26:40|176195.7|176105.7|176180|176090|176195.7|176105.7|176177.2|176087.2|12
1729513610000|2024-10-21 12:26:50|176177.2|176087.2|176181.9|176091.9|176184.3|176094.3|176177.2|176087.2|12
1729513620000|2024-10-21 12:27:00|176182.7|176092.7|176191.7|176101.7|176191.8|176101.8|176182.5|176092.5|12
1729513630000|2024-10-21 12:27:10|176192.3|176102.3|176199.1|176109.1|176213.6|176123.6|176192.3|176102.3|18
1729513640000|2024-10-21 12:27:20|176199.8|176109.8|176199|176109|176200.7|176110.7|176198.5|176108.5|7
1729513650000|2024-10-21 12:27:30|176196.5|176106.5|176179.9|176089.9|176199.5|176109.5|176169.1|176079.1|12
1729513660000|2024-10-21 12:27:40|176179.8|176089.8|176183.9|176093.9|176186.2|176096.2|176179.8|176089.8|16
1729513670000|2024-10-21 12:27:50|176184.5|176094.5|176183.4|176093.4|176186.1|176096.1|176182.6|176092.6|7
1729513680000|2024-10-21 12:28:00|176183.8|176093.8|176180.3|176090.3|176183.8|176093.8|176180|176090|10
1729513690000|2024-10-21 12:28:10|176182.8|176092.8|176182.6|176092.6|176183.1|176093.1|176179.3|176089.3|9
1729513700000|2024-10-21 12:28:20|176180.8|176090.8|176177.8|176087.8|176180.8|176090.8|176172.5|176082.5|16
1729513710000|2024-10-21 12:28:30|176176.8|176086.8|176175.5|176085.5|176179.6|176089.6|176175.5|176085.5|11
1729513720000|2024-10-21 12:28:40|176177.3|176087.3|176180.5|176090.5|176180.6|176090.6|176177.2|176087.2|7
1729513730000|2024-10-21 12:28:50|176180.4|176090.4|176187.7|176097.7|176188.3|176098.3|176177.9|176087.9|16
1729513740000|2024-10-21 12:29:00|176188.6|176098.6|176185.5|176095.5|176190.6|176100.6|176180.4|176090.4|12
1729513750000|2024-10-21 12:29:10|176186.2|176096.2|176180.1|176090.1|176186.2|176096.2|176174.2|176084.2|13
1729513760000|2024-10-21 12:29:20|176180.7|176090.7|176179.2|176089.2|176181.3|176091.3|176176.8|176086.8|11
1729513770000|2024-10-21 12:29:30|176179|176089|176179.1|176089.1|176179.1|176089.1|176177.5|176087.5|6
1729513780000|2024-10-21 12:29:40|176178.7|176088.7|176177.1|176087.1|176178.7|176088.7|176175.4|176085.4|10
1729513790000|2024-10-21 12:29:50|176177.2|176087.2|176175.8|176085.8|176177.2|176087.2|176175|176085|9
1729513800000|2024-10-21 12:30:00|176176|176086|176177.7|176087.7|176183.6|176093.6|176176|176086|11
1729513810000|2024-10-21 12:30:10|176176.4|176086.4|176144.7|176054.7|176177.7|176087.7|176138.7|176048.7|20
1729513820000|2024-10-21 12:30:20|176145.6|176055.6|176131.9|176041.9|176145.6|176055.6|176121.7|176031.7|22
1729513830000|2024-10-21 12:30:30|176131.2|176041.2|176135.4|176045.4|176138.2|176048.2|176131.2|176041.2|17
1729513840000|2024-10-21 12:30:40|176128.9|176038.9|176127.3|176037.3|176132.7|176042.7|176123.3|176033.3|15
1729513850000|2024-10-21 12:30:50|176128.1|176038.1|176123.1|176033.1|176128.1|176038.1|176115.4|176025.4|17
1729513860000|2024-10-21 12:31:00|176124.4|176034.4|176122.8|176032.8|176130.7|176040.7|176114.5|176024.5|17
1729513870000|2024-10-21 12:31:10|176121|176031|176093.5|176003.5|176122.3|176032.3|176044.3|175954.3|18
1729513880000|2024-10-21 12:31:20|176091.2|176001.2|176088.6|175998.6|176091.8|176001.8|176078.9|175988.9|11
1729513890000|2024-10-21 12:31:30|176086.5|175996.5|176064.4|175974.4|176086.5|175996.5|176029.6|175939.6|12
1729513900000|2024-10-21 12:31:40|176058.6|175968.6|176024.1|175934.1|176058.6|175968.6|176017.4|175927.4|22
1729513910000|2024-10-21 12:31:50|176023.1|175933.1|176003.8|175913.8|176024.6|175934.6|175997.1|175907.1|32
1729513920000|2024-10-21 12:32:00|175992.6|175902.6|175960.7|175870.7|176000.5|175910.5|175960.7|175870.7|30
1729513930000|2024-10-21 12:32:10|175962.1|175872.1|175911.2|175821.2|175966.8|175876.8|175902.8|175812.8|33
1729513940000|2024-10-21 12:32:20|175913.2|175823.2|175900.7|175810.7|175913.2|175823.2|175894.9|175804.9|23
1729513950000|2024-10-21 12:32:30|175902.9|175812.9|175906.3|175816.3|175908.1|175818.1|175895.5|175805.5|24
1729513960000|2024-10-21 12:32:40|175915.7|175825.7|175914.2|175824.2|175915.7|175825.7|175912|175822|7
1729513970000|2024-10-21 12:32:50|175915.8|175825.8|175934.6|175844.6|175937.9|175847.9|175915.8|175825.8|11
1729513980000|2024-10-21 12:33:00|175932.5|175842.5|175917.3|175827.3|175932.5|175842.5|175912.2|175822.2|16
1729513990000|2024-10-21 12:33:10|175917.2|175827.2|175926.9|175836.9|175930.5|175840.5|175912.8|175822.8|14
1729514000000|2024-10-21 12:33:20|175929.4|175839.4|175922.7|175832.7|175929.4|175839.4|175913.2|175823.2|18
1729514010000|2024-10-21 12:33:30|175924.2|175834.2|175921.8|175831.8|175924.2|175834.2|175918.5|175828.5|17
1729514020000|2024-10-21 12:33:40|175920.7|175830.7|175890.2|175800.2|175932.4|175842.4|175886.5|175796.5|22
1729514030000|2024-10-21 12:33:50|175887.8|175797.8|175892|175802|175892|175802|175882.5|175792.5|17
1729514040000|2024-10-21 12:34:00|175889.3|175799.3|175870.4|175780.4|175891.4|175801.4|175857.6|175767.6|9
1729514050000|2024-10-21 12:34:10|175869.5|175779.5|175875|175785|175881.4|175791.4|175868.1|175778.1|17
1729514060000|2024-10-21 12:34:20|175877|175787|175885.3|175795.3|175889.8|175799.8|175877|175787|6
1729514070000|2024-10-21 12:34:30|175887.8|175797.8|175899.5|175809.5|175909.7|175819.7|175887.8|175797.8|16
1729514080000|2024-10-21 12:34:40|175901.1|175811.1|175896.6|175806.6|175907.6|175817.6|175895.9|175805.9|18
1729514090000|2024-10-21 12:34:50|175898.4|175808.4|175886.1|175796.1|175900.2|175810.2|175885.7|175795.7|22
1729514100000|2024-10-21 12:35:00|175894.6|175804.6|175884.8|175794.8|175894.9|175804.9|175882|175792|8
1729514110000|2024-10-21 12:35:10|175879.9|175789.9|175873.1|175783.1|175885.6|175795.6|175873.1|175783.1|19
1729514120000|2024-10-21 12:35:20|175875.1|175785.1|175871.8|175781.8|175875.1|175785.1|175871.8|175781.8|6
1729514130000|2024-10-21 12:35:30|175873.1|175783.1|175875.7|175785.7|175875.7|175785.7|175873.1|175783.1|6
1729514140000|2024-10-21 12:35:40|175875.4|175785.4|175872.4|175782.4|175875.4|175785.4|175872.4|175782.4|6
1729514150000|2024-10-21 12:35:50|175874.7|175784.7|175876.2|175786.2|175876.2|175786.2|175872.3|175782.3|10
1729514160000|2024-10-21 12:36:00|175875|175785|175845|175755|175875|175785|175820.2|175730.2|21
1729514170000|2024-10-21 12:36:10|175843.5|175753.5|175844.6|175754.6|175845.4|175755.4|175839|175749|16
1729514180000|2024-10-21 12:36:20|175842.1|175752.1|175846.8|175756.8|175848.3|175758.3|175842.1|175752.1|11
1729514190000|2024-10-21 12:36:30|175847.2|175757.2|175868.2|175778.2|175869.4|175779.4|175847.2|175757.2|5
1729514200000|2024-10-21 12:36:40|175869.1|175779.1|175869.3|175779.3|175869.4|175779.4|175868.4|175778.4|5
1729514210000|2024-10-21 12:36:50|175867.9|175777.9|175871.2|175781.2|175873.7|175783.7|175863.7|175773.7|17
1729514220000|2024-10-21 12:37:00|175874|175784|175872.1|175782.1|175874.8|175784.8|175870.5|175780.5|6
1729514230000|2024-10-21 12:37:10|175875.6|175785.6|175872.1|175782.1|175875.6|175785.6|175871.9|175781.9|6
1729514240000|2024-10-21 12:37:20|175872.3|175782.3|175892.5|175802.5|175892.5|175802.5|175872.3|175782.3|9
1729514250000|2024-10-21 12:37:30|175893.2|175803.2|175881.4|175791.4|175903.4|175813.4|175873.9|175783.9|19
1729514260000|2024-10-21 12:37:40|175876.6|175786.6|175875.4|175785.4|175876.6|175786.6|175872.4|175782.4|9
1729514270000|2024-10-21 12:37:50|175875.2|175785.2|175888.1|175798.1|175893.4|175803.4|175872.5|175782.5|20
1729514280000|2024-10-21 12:38:00|175886.1|175796.1|175908.1|175818.1|175915.2|175825.2|175886.1|175796.1|13
1729514290000|2024-10-21 12:38:10|175909|175819|175924.4|175834.4|175932.2|175842.2|175908.8|175818.8|11
1729514300000|2024-10-21 12:38:20|175922.9|175832.9|175943.4|175853.4|175943.8|175853.8|175922.9|175832.9|18
1729514310000|2024-10-21 12:38:30|175942.6|175852.6|175917.6|175827.6|175945.2|175855.2|175916.3|175826.3|26
1729514320000|2024-10-21 12:38:40|175916.3|175826.3|175918.2|175828.2|175920.1|175830.1|175916.3|175826.3|15
1729514330000|2024-10-21 12:38:50|175919.7|175829.7|175913.4|175823.4|175920|175830|175911.5|175821.5|13
1729514340000|2024-10-21 12:39:00|175915.7|175825.7|175916.4|175826.4|175918.4|175828.4|175915.4|175825.4|19
1729514350000|2024-10-21 12:39:10|175915.9|175825.9|175917.3|175827.3|175917.3|175827.3|175915.6|175825.6|10
1729514360000|2024-10-21 12:39:20|175917.2|175827.2|175920.5|175830.5|175920.5|175830.5|175916.2|175826.2|10
1729514370000|2024-10-21 12:39:30|175919.5|175829.5|175913.9|175823.9|175919.5|175829.5|175911.1|175821.1|8
1729514380000|2024-10-21 12:39:40|175912.7|175822.7|175912.7|175822.7|175915.8|175825.8|175912.7|175822.7|9
1729514390000|2024-10-21 12:39:50|175913.5|175823.5|175913.3|175823.3|175916.6|175826.6|175910.1|175820.1|12
1729514400000|2024-10-21 12:40:00|175913.6|175823.6|175916.9|175826.9|175920.1|175830.1|175913.6|175823.6|16
1729514410000|2024-10-21 12:40:10|175917.3|175827.3|175910.8|175820.8|175919.1|175829.1|175910.1|175820.1|8
1729514420000|2024-10-21 12:40:20|175911.5|175821.5|175913.5|175823.5|175918.9|175828.9|175911.5|175821.5|10
1729514430000|2024-10-21 12:40:30|175914.3|175824.3|175914.7|175824.7|175914.7|175824.7|175914.3|175824.3|2
1729514440000|2024-10-21 12:40:40|175913.6|175823.6|175882.4|175792.4|175913.6|175823.6|175867.4|175777.4|23
1729514450000|2024-10-21 12:40:50|175884.5|175794.5|175881.3|175791.3|175887.4|175797.4|175878.6|175788.6|24
1729514460000|2024-10-21 12:41:00|175885.4|175795.4|175888.1|175798.1|175892.2|175802.2|175880.8|175790.8|16
1729514470000|2024-10-21 12:41:10|175886.2|175796.2|175886.8|175796.8|175890|175800|175881.1|175791.1|12
1729514480000|2024-10-21 12:41:20|175889.6|175799.6|175895.6|175805.6|175897.6|175807.6|175889.6|175799.6|16
1729514490000|2024-10-21 12:41:30|175896.3|175806.3|175885.2|175795.2|175897.5|175807.5|175885.2|175795.2|11
1729514500000|2024-10-21 12:41:40|175888.6|175798.6|175888.9|175798.9|175890|175800|175887.9|175797.9|6
1729514510000|2024-10-21 12:41:50|175890.3|175800.3|175892.6|175802.6|175898.1|175808.1|175890.3|175800.3|6
1729514520000|2024-10-21 12:42:00|175893.5|175803.5|175895.9|175805.9|175899.4|175809.4|175893.5|175803.5|4
1729514530000|2024-10-21 12:42:10|175897.3|175807.3|175897.7|175807.7|175899.6|175809.6|175897.3|175807.3|7
1729514540000|2024-10-21 12:42:20|175897.8|175807.8|175913.2|175823.2|175918.3|175828.3|175897.8|175807.8|10
1729514550000|2024-10-21 12:42:30|175911.4|175821.4|175913|175823|175913|175823|175911.4|175821.4|4
1729514560000|2024-10-21 12:42:40|175912.7|175822.7|175906.7|175816.7|175912.7|175822.7|175906.6|175816.6|5
1729514570000|2024-10-21 12:42:50|175908.4|175818.4|175911.6|175821.6|175911.6|175821.6|175900|175810|10
1729514580000|2024-10-21 12:43:00|175912.5|175822.5|175911.4|175821.4|175912.5|175822.5|175910.2|175820.2|4
1729514590000|2024-10-21 12:43:10|175911.5|175821.5|175916.6|175826.6|175922.5|175832.5|175911.5|175821.5|8
1729514600000|2024-10-21 12:43:20|175917.1|175827.1|175922.1|175832.1|175925.7|175835.7|175916.4|175826.4|12
1729514610000|2024-10-21 12:43:30|175918.7|175828.7|175916.3|175826.3|175918.7|175828.7|175916.3|175826.3|3
1729514620000|2024-10-21 12:43:40|175916.1|175826.1|175908.5|175818.5|175916.1|175826.1|175907.6|175817.6|13
1729514630000|2024-10-21 12:43:50|175908.1|175818.1|175930.6|175840.6|175930.6|175840.6|175887.3|175797.3|21
1729514640000|2024-10-21 12:44:00|175926.9|175836.9|175932.3|175842.3|175936.7|175846.7|175926.9|175836.9|14
1729514650000|2024-10-21 12:44:10|175936.9|175846.9|175936.2|175846.2|175936.9|175846.9|175933|175843|9
1729514660000|2024-10-21 12:44:20|175934.5|175844.5|175969.2|175879.2|175969.2|175879.2|175934.2|175844.2|7
1729514670000|2024-10-21 12:44:30|175968.6|175878.6|175972.7|175882.7|175974.8|175884.8|175962.8|175872.8|20
1729514680000|2024-10-21 12:44:40|175970.9|175880.9|175972.9|175882.9|175973.5|175883.5|175968.6|175878.6|8
1729514690000|2024-10-21 12:44:50|175974.9|175884.9|176015.1|175925.1|176020.8|175930.8|175974.9|175884.9|19
1729514700000|2024-10-21 12:45:00|176015.5|175925.5|175989.4|175899.4|176015.6|175925.6|175989.4|175899.4|27
1729514710000|2024-10-21 12:45:10|175989.6|175899.6|175981.1|175891.1|175989.6|175899.6|175978.4|175888.4|15
1729514720000|2024-10-21 12:45:20|175982.2|175892.2|175980.5|175890.5|175988.8|175898.8|175977.2|175887.2|18
1729514730000|2024-10-21 12:45:30|175980.9|175890.9|175986.8|175896.8|175993.8|175903.8|175980.9|175890.9|10
1729514740000|2024-10-21 12:45:40|175984.7|175894.7|175992.1|175902.1|175992.7|175902.7|175983.4|175893.4|15
1729514750000|2024-10-21 12:45:50|175985.3|175895.3|175978.6|175888.6|175988.8|175898.8|175975.8|175885.8|23
1729514760000|2024-10-21 12:46:00|175980.7|175890.7|175975.1|175885.1|175982.3|175892.3|175973.3|175883.3|15
1729514770000|2024-10-21 12:46:10|175976.5|175886.5|175977.4|175887.4|175986.1|175896.1|175974.3|175884.3|17
1729514780000|2024-10-21 12:46:20|175977.6|175887.6|175944.5|175854.5|175977.6|175887.6|175937.5|175847.5|16
1729514790000|2024-10-21 12:46:30|175943.8|175853.8|175940.7|175850.7|175945.8|175855.8|175936.9|175846.9|9
1729514800000|2024-10-21 12:46:40|175933.6|175843.6|175937.9|175847.9|175937.9|175847.9|175930.3|175840.3|14
1729514810000|2024-10-21 12:46:50|175935.9|175845.9|175933.5|175843.5|175935.9|175845.9|175928.6|175838.6|11
1729514820000|2024-10-21 12:47:00|175928.1|175838.1|175929.1|175839.1|175930.8|175840.8|175926.8|175836.8|6
1729514830000|2024-10-21 12:47:10|175928.3|175838.3|175927.1|175837.1|175928.3|175838.3|175923.1|175833.1|8
1729514840000|2024-10-21 12:47:20|175930.7|175840.7|175944.8|175854.8|175944.8|175854.8|175930.7|175840.7|10
1729514850000|2024-10-21 12:47:30|175942.8|175852.8|175939.5|175849.5|175943.2|175853.2|175934.8|175844.8|9
1729514860000|2024-10-21 12:47:40|175937.3|175847.3|175937.4|175847.4|175939.6|175849.6|175937.3|175847.3|5
1729514870000|2024-10-21 12:47:50|175937.3|175847.3|175936.8|175846.8|175937.3|175847.3|175936.1|175846.1|3
1729514880000|2024-10-21 12:48:00|175938.4|175848.4|175927.8|175837.8|175938.4|175848.4|175927.8|175837.8|4
1729514890000|2024-10-21 12:48:10|175930.3|175840.3|175982.2|175892.2|175983.8|175893.8|175930.3|175840.3|12
1729514900000|2024-10-21 12:48:20|175980|175890|175979.4|175889.4|175980|175890|175979.4|175889.4|2
1729514910000|2024-10-21 12:48:30|175978.8|175888.8|175976.7|175886.7|175978.8|175888.8|175976.5|175886.5|4
1729514920000|2024-10-21 12:48:40|175970|175880|175977.8|175887.8|175983.2|175893.2|175970|175880|9
1729514930000|2024-10-21 12:48:50|175979.6|175889.6|175977.2|175887.2|175979.6|175889.6|175977.2|175887.2|5
1729514940000|2024-10-21 12:49:00|175979.6|175889.6|175977.9|175887.9|175988.3|175898.3|175971.9|175881.9|11
1729514950000|2024-10-21 12:49:10|175976.7|175886.7|175980.6|175890.6|175987.7|175897.7|175974.9|175884.9|9
1729514960000|2024-10-21 12:49:20|175981.3|175891.3|175981.6|175891.6|175981.6|175891.6|175970.6|175880.6|6
1729514970000|2024-10-21 12:49:30|175987.6|175897.6|175991|175901|175996.8|175906.8|175986.5|175896.5|17
1729514980000|2024-10-21 12:49:40|175991.6|175901.6|175982.5|175892.5|175991.9|175901.9|175977.1|175887.1|19
1729514990000|2024-10-21 12:49:50|175978.6|175888.6|175972.7|175882.7|175978.6|175888.6|175971|175881|8
1729515000000|2024-10-21 12:50:00|175969.3|175879.3|175975.1|175885.1|175978.5|175888.5|175966.7|175876.7|14
1729515010000|2024-10-21 12:50:10|175969.7|175879.7|175972.6|175882.6|175973.7|175883.7|175969.7|175879.7|9
1729515020000|2024-10-21 12:50:20|175972.5|175882.5|175966|175876|175977.6|175887.6|175963.4|175873.4|10
1729515030000|2024-10-21 12:50:30|175965.9|175875.9|175968.5|175878.5|175968.5|175878.5|175957.8|175867.8|7
1729515040000|2024-10-21 12:50:40|175967.5|175877.5|175949.2|175859.2|175967.5|175877.5|175946.5|175856.5|19
1729515050000|2024-10-21 12:50:50|175952.8|175862.8|175955.7|175865.7|175955.8|175865.8|175950.7|175860.7|8
1729515060000|2024-10-21 12:51:00|175955.6|175865.6|175924|175834|175955.6|175865.6|175922.8|175832.8|13
1729515070000|2024-10-21 12:51:10|175923.2|175833.2|175924.2|175834.2|175924.2|175834.2|175920.4|175830.4|8
1729515080000|2024-10-21 12:51:20|175925.9|175835.9|175939.5|175849.5|175944.7|175854.7|175925.9|175835.9|10
1729515090000|2024-10-21 12:51:30|175940.4|175850.4|175931.4|175841.4|175940.4|175850.4|175931.4|175841.4|12
1729515100000|2024-10-21 12:51:40|175933.1|175843.1|175931.7|175841.7|175934.9|175844.9|175929.4|175839.4|11
1729515110000|2024-10-21 12:51:50|175930.8|175840.8|175938|175848|175941.5|175851.5|175930.8|175840.8|7
1729515120000|2024-10-21 12:52:00|175938.5|175848.5|175943.1|175853.1|175947.7|175857.7|175925.7|175835.7|16
1729515130000|2024-10-21 12:52:10|175942.1|175852.1|175950.4|175860.4|175960.5|175870.5|175940.4|175850.4|13
1729515140000|2024-10-21 12:52:20|175945.4|175855.4|175985.4|175895.4|175989.5|175899.5|175941.8|175851.8|26
1729515150000|2024-10-21 12:52:30|175990.2|175900.2|175988.7|175898.7|175993.2|175903.2|175985.9|175895.9|19
1729515160000|2024-10-21 12:52:40|175989.4|175899.4|175989.1|175899.1|176005.3|175915.3|175988.7|175898.7|19
1729515170000|2024-10-21 12:52:50|175989.5|175899.5|176014.6|175924.6|176014.6|175924.6|175989.5|175899.5|18
1729515180000|2024-10-21 12:53:00|176014.9|175924.9|176012.8|175922.8|176014.9|175924.9|176012.8|175922.8|9
1729515190000|2024-10-21 12:53:10|176012.3|175922.3|176007|175917|176012.5|175922.5|176007|175917|15
1729515200000|2024-10-21 12:53:20|176007.7|175917.7|175992.5|175902.5|176007.7|175917.7|175988.1|175898.1|14
1729515210000|2024-10-21 12:53:30|175991.9|175901.9|175995|175905|175995.5|175905.5|175991.9|175901.9|7
1729515220000|2024-10-21 12:53:40|175985.3|175895.3|175989.7|175899.7|175989.7|175899.7|175985.3|175895.3|5
1729515230000|2024-10-21 12:53:50|175989.8|175899.8|175994.4|175904.4|175996.5|175906.5|175989.8|175899.8|12
1729515240000|2024-10-21 12:54:00|176002.4|175912.4|175994.8|175904.8|176005.8|175915.8|175994.8|175904.8|10
1729515250000|2024-10-21 12:54:10|175993|175903|175990.3|175900.3|175993|175903|175989|175899|8
1729515260000|2024-10-21 12:54:20|175992.5|175902.5|175995.8|175905.8|175995.8|175905.8|175987.9|175897.9|6
1729515270000|2024-10-21 12:54:30|175999.9|175909.9|175995.4|175905.4|175999.9|175909.9|175994.4|175904.4|7
1729515280000|2024-10-21 12:54:40|175994|175904|175996.8|175906.8|175999|175909|175994|175904|8
1729515290000|2024-10-21 12:54:50|175996.9|175906.9|175994.5|175904.5|175997.1|175907.1|175991.1|175901.1|7
1729515300000|2024-10-21 12:55:00|175995.6|175905.6|176012.8|175922.8|176012.8|175922.8|175995.6|175905.6|16
1729515310000|2024-10-21 12:55:10|176015|175925|176014.5|175924.5|176017.3|175927.3|176012.8|175922.8|10
1729515320000|2024-10-21 12:55:20|176012.8|175922.8|176066.8|175976.8|176086.6|175996.6|176012.8|175922.8|21
1729515330000|2024-10-21 12:55:30|176065.5|175975.5|176070.4|175980.4|176074.4|175984.4|176065.5|175975.5|24
1729515340000|2024-10-21 12:55:40|176072.2|175982.2|176082.9|175992.9|176082.9|175992.9|176072.2|175982.2|16
1729515350000|2024-10-21 12:55:50|176083.6|175993.6|176085.6|175995.6|176087|175997|176078.6|175988.6|14
1729515360000|2024-10-21 12:56:00|176087.2|175997.2|176061.9|175971.9|176090.1|176000.1|176061.9|175971.9|20
1729515370000|2024-10-21 12:56:10|176064.5|175974.5|176067.1|175977.1|176069.9|175979.9|176064.5|175974.5|12
1729515380000|2024-10-21 12:56:20|176061.4|175971.4|176072.4|175982.4|176076.4|175986.4|176061.4|175971.4|23
1729515390000|2024-10-21 12:56:30|176071|175981|176067.2|175977.2|176073|175983|176064.9|175974.9|13
1729515400000|2024-10-21 12:56:40|176068.1|175978.1|176065.4|175975.4|176070.8|175980.8|176065.4|175975.4|5
1729515410000|2024-10-21 12:56:50|176066.3|175976.3|176042.6|175952.6|176066.3|175976.3|176040.6|175950.6|18
1729515420000|2024-10-21 12:57:00|176040.6|175950.6|176064.8|175974.8|176065.2|175975.2|176039.8|175949.8|22
1729515430000|2024-10-21 12:57:10|176066.4|175976.4|176060.2|175970.2|176066.4|175976.4|176050.4|175960.4|21
1729515440000|2024-10-21 12:57:20|176059|175969|176074.6|175984.6|176078.3|175988.3|176059|175969|22
1729515450000|2024-10-21 12:57:30|176075.5|175985.5|176069|175979|176087|175997|176063.7|175973.7|19
1729515460000|2024-10-21 12:57:40|176068.6|175978.6|176069.7|175979.7|176070.8|175980.8|176065.8|175975.8|18
1729515470000|2024-10-21 12:57:50|176072.7|175982.7|176062.9|175972.9|176072.7|175982.7|176056.4|175966.4|16
1729515480000|2024-10-21 12:58:00|176064.5|175974.5|176066.2|175976.2|176069.9|175979.9|176049.5|175959.5|17
1729515490000|2024-10-21 12:58:10|176059.6|175969.6|176042.4|175952.4|176059.6|175969.6|176042.4|175952.4|10
1729515500000|2024-10-21 12:58:20|176045.7|175955.7|176045.9|175955.9|176046.2|175956.2|176042.3|175952.3|14
1729515510000|2024-10-21 12:58:30|176044.6|175954.6|176045.4|175955.4|176047.2|175957.2|176042.8|175952.8|11
1729515520000|2024-10-21 12:58:40|176046.6|175956.6|176048.1|175958.1|176048.1|175958.1|176046.1|175956.1|8
1729515530000|2024-10-21 12:58:50|176047.7|175957.7|176046.2|175956.2|176048.4|175958.4|176045.2|175955.2|11
1729515540000|2024-10-21 12:59:00|176046.9|175956.9|176042.4|175952.4|176048.1|175958.1|176035|175945|16
1729515550000|2024-10-21 12:59:10|176044.1|175954.1|176043.2|175953.2|176047|175957|176043.2|175953.2|14
1729515560000|2024-10-21 12:59:20|176040.3|175950.3|176042.6|175952.6|176049.4|175959.4|176040.3|175950.3|17
1729515570000|2024-10-21 12:59:30|176042.7|175952.7|176043.7|175953.7|176044.8|175954.8|176042.7|175952.7|6
1729515580000|2024-10-21 12:59:40|176044.5|175954.5|176057.8|175967.8|176057.8|175967.8|176042.2|175952.2|12
1729515590000|2024-10-21 12:59:50|176053.3|175963.3|176064.7|175974.7|176077|175987|176051.9|175961.9|15
1729515600000|2024-10-21 13:00:00|176068.3|175978.3|176079.8|175989.8|176082.1|175992.1|176067.9|175977.9|23
1729515610000|2024-10-21 13:00:10|176080.5|175990.5|176090.3|176000.3|176090.7|176000.7|176080.5|175990.5|11
1729515620000|2024-10-21 13:00:20|176091|176001|176068.6|175978.6|176091.8|176001.8|176068.6|175978.6|9
1729515630000|2024-10-21 13:00:30|176067.5|175977.5|176052.7|175962.7|176067.5|175977.5|176052.7|175962.7|6
1729515640000|2024-10-21 13:00:40|176054.2|175964.2|176075|175985|176075|175985|176054.2|175964.2|15
1729515650000|2024-10-21 13:00:50|176074.3|175984.3|176067.7|175977.7|176074.3|175984.3|176066.2|175976.2|9
1729515660000|2024-10-21 13:01:00|176068.3|175978.3|176064.2|175974.2|176070.7|175980.7|176058.3|175968.3|15
1729515670000|2024-10-21 13:01:10|176064.1|175974.1|176049.1|175959.1|176064.9|175974.9|176047.9|175957.9|14
1729515680000|2024-10-21 13:01:20|176049.9|175959.9|176047.6|175957.6|176050.3|175960.3|176047.6|175957.6|7
1729515690000|2024-10-21 13:01:30|176048.7|175958.7|176049|175959|176049|175959|176047.6|175957.6|5
1729515700000|2024-10-21 13:01:40|176051|175961|176076.3|175986.3|176076.9|175986.9|176050.1|175960.1|17
1729515710000|2024-10-21 13:01:50|176074.5|175984.5|176077.1|175987.1|176077.1|175987.1|176072.1|175982.1|10
1729515720000|2024-10-21 13:02:00|176076.5|175986.5|176071.9|175981.9|176076.5|175986.5|176069.1|175979.1|6
1729515730000|2024-10-21 13:02:10|176074.6|175984.6|176074|175984|176075.1|175985.1|176073.1|175983.1|9
1729515740000|2024-10-21 13:02:20|176074.6|175984.6|176079|175989|176079|175989|176073.2|175983.2|13
1729515750000|2024-10-21 13:02:30|176090.2|176000.2|176096.3|176006.3|176096.3|176006.3|176086|175996|11
1729515760000|2024-10-21 13:02:40|176095.5|176005.5|176088.1|175998.1|176096.9|176006.9|176084.5|175994.5|8
1729515770000|2024-10-21 13:02:50|176090.2|176000.2|176098.1|176008.1|176099.8|176009.8|176090.2|176000.2|11
1729515780000|2024-10-21 13:03:00|176100.1|176010.1|176106.6|176016.6|176110.8|176020.8|176100.1|176010.1|13
1729515790000|2024-10-21 13:03:10|176107|176017|176080.9|175990.9|176107|176017|176080.9|175990.9|12
1729515800000|2024-10-21 13:03:20|176079.7|175989.7|176086.9|175996.9|176086.9|175996.9|176073.6|175983.6|8
1729515810000|2024-10-21 13:03:30|176086.2|175996.2|176077.6|175987.6|176086.2|175996.2|176077.6|175987.6|5
1729515820000|2024-10-21 13:03:40|176078.8|175988.8|176072|175982|176079.6|175989.6|176070.6|175980.6|8
1729515830000|2024-10-21 13:03:50|176071.8|175981.8|176061.3|175971.3|176071.8|175981.8|176059.8|175969.8|9
1729515840000|2024-10-21 13:04:00|176052.5|175962.5|176065.8|175975.8|176065.8|175975.8|176052.1|175962.1|8
1729515850000|2024-10-21 13:04:10|176062.8|175972.8|176050.3|175960.3|176062.8|175972.8|176049.7|175959.7|10
1729515860000|2024-10-21 13:04:20|176051.9|175961.9|176057.4|175967.4|176058.6|175968.6|176050.7|175960.7|13
1729515870000|2024-10-21 13:04:30|176057.5|175967.5|176058|175968|176058|175968|176056.4|175966.4|3
1729515880000|2024-10-21 13:04:40|176056.6|175966.6|176045.4|175955.4|176056.6|175966.6|176039.6|175949.6|11
1729515890000|2024-10-21 13:04:50|176046.9|175956.9|176049.6|175959.6|176049.7|175959.7|176046.9|175956.9|4
1729515900000|2024-10-21 13:05:00|176047.2|175957.2|176049|175959|176049|175959|176047.2|175957.2|3
1729515910000|2024-10-21 13:05:10|176050.4|175960.4|175993.1|175903.1|176050.7|175960.7|175988.7|175898.7|21
1729515920000|2024-10-21 13:05:20|175995.3|175905.3|176001.3|175911.3|176001.3|175911.3|175991.8|175901.8|13
1729515930000|2024-10-21 13:05:30|176001.4|175911.4|176003.3|175913.3|176005.2|175915.2|176001.4|175911.4|6
1729515940000|2024-10-21 13:05:40|176004.6|175914.6|176002.4|175912.4|176005.9|175915.9|175994|175904|11
1729515950000|2024-10-21 13:05:50|175968.5|175878.5|176002.5|175912.5|176011.9|175921.9|175966.4|175876.4|19
1729515960000|2024-10-21 13:06:00|176001.7|175911.7|176007|175917|176007|175917|175996|175906|17
1729515970000|2024-10-21 13:06:10|176007.1|175917.1|175989.3|175899.3|176007.2|175917.2|175985.4|175895.4|19
1729515980000|2024-10-21 13:06:20|175990.9|175900.9|175974|175884|175990.9|175900.9|175973.2|175883.2|14
1729515990000|2024-10-21 13:06:30|175972.7|175882.7|175997|175907|175997.4|175907.4|175972|175882|20
1729516000000|2024-10-21 13:06:40|175995.3|175905.3|175997.8|175907.8|175997.8|175907.8|175991.6|175901.6|6
1729516010000|2024-10-21 13:06:50|175993.9|175903.9|176009.6|175919.6|176009.6|175919.6|175993.9|175903.9|11
1729516020000|2024-10-21 13:07:00|176007.5|175917.5|176001.7|175911.7|176007.5|175917.5|175995.1|175905.1|8
1729516030000|2024-10-21 13:07:10|176000.9|175910.9|175984.7|175894.7|176002.1|175912.1|175984.7|175894.7|20
1729516040000|2024-10-21 13:07:20|175987.2|175897.2|175980|175890|175989.3|175899.3|175979.7|175889.7|14
1729516050000|2024-10-21 13:07:30|175977.1|175887.1|175939.5|175849.5|175977.1|175887.1|175939.5|175849.5|6
1729516060000|2024-10-21 13:07:40|175943.2|175853.2|175946.8|175856.8|175950.2|175860.2|175940.1|175850.1|8
1729516070000|2024-10-21 13:07:50|175945.9|175855.9|175947.3|175857.3|175950.7|175860.7|175945.6|175855.6|15
1729516080000|2024-10-21 13:08:00|175947.7|175857.7|175924.9|175834.9|175947.7|175857.7|175924.9|175834.9|11
1729516090000|2024-10-21 13:08:10|175919.4|175829.4|175966.6|175876.6|175976.7|175886.7|175919.4|175829.4|18
1729516100000|2024-10-21 13:08:20|175966.9|175876.9|175974.9|175884.9|175976.5|175886.5|175964.7|175874.7|18
1729516110000|2024-10-21 13:08:30|175974.5|175884.5|175970.8|175880.8|175974.5|175884.5|175969.8|175879.8|5
1729516120000|2024-10-21 13:08:40|175970.7|175880.7|175968.8|175878.8|175970.7|175880.7|175968.8|175878.8|3
1729516130000|2024-10-21 13:08:50|175966.1|175876.1|175969.5|175879.5|175969.5|175879.5|175966.1|175876.1|3
1729516140000|2024-10-21 13:09:00|175967.6|175877.6|175965.2|175875.2|175968.8|175878.8|175960.3|175870.3|11
1729516150000|2024-10-21 13:09:10|175966.3|175876.3|175963.3|175873.3|175966.3|175876.3|175963.3|175873.3|7
1729516160000|2024-10-21 13:09:20|175965.6|175875.6|175967.1|175877.1|175968.6|175878.6|175965.6|175875.6|13
1729516170000|2024-10-21 13:09:30|175966.1|175876.1|175937.9|175847.9|175966.1|175876.1|175933.9|175843.9|13
1729516180000|2024-10-21 13:09:40|175937.8|175847.8|175931.9|175841.9|175937.8|175847.8|175929.4|175839.4|13
1729516190000|2024-10-21 13:09:50|175930.1|175840.1|175932.6|175842.6|175932.6|175842.6|175928.4|175838.4|5
1729516200000|2024-10-21 13:10:00|175934.1|175844.1|175931.9|175841.9|175935.1|175845.1|175927.5|175837.5|11
1729516210000|2024-10-21 13:10:10|175932|175842|175927.3|175837.3|175932|175842|175926.4|175836.4|9
1729516220000|2024-10-21 13:10:20|175929.1|175839.1|175932.1|175842.1|175932.8|175842.8|175929.1|175839.1|4
1729516230000|2024-10-21 13:10:30|175934.5|175844.5|175932.9|175842.9|175936|175846|175931.3|175841.3|9
1729516240000|2024-10-21 13:10:40|175933|175843|175943|175853|175947.3|175857.3|175933|175843|15
1729516250000|2024-10-21 13:10:50|175944.7|175854.7|175947.9|175857.9|175947.9|175857.9|175941.6|175851.6|9
1729516260000|2024-10-21 13:11:00|175948.3|175858.3|175943.2|175853.2|175962.9|175872.9|175940.6|175850.6|20
1729516270000|2024-10-21 13:11:10|175942.8|175852.8|175943.6|175853.6|175943.6|175853.6|175942.7|175852.7|3
1729516280000|2024-10-21 13:11:20|175942|175852|175940.5|175850.5|175947.6|175857.6|175939.7|175849.7|10
1729516290000|2024-10-21 13:11:30|175941.5|175851.5|175943|175853|175943.7|175853.7|175941.5|175851.5|4
1729516300000|2024-10-21 13:11:40|175945.1|175855.1|175919.3|175829.3|175945.1|175855.1|175917.1|175827.1|12
1729516310000|2024-10-21 13:11:50|175928.2|175838.2|175931|175841|175935.3|175845.3|175928.2|175838.2|11
1729516320000|2024-10-21 13:12:00|175930.2|175840.2|175932.1|175842.1|175932.1|175842.1|175930.2|175840.2|5
1729516330000|2024-10-21 13:12:10|175933.1|175843.1|175967.1|175877.1|175972.5|175882.5|175933.1|175843.1|18
1729516340000|2024-10-21 13:12:20|175966.9|175876.9|175987|175897|175991.8|175901.8|175966.9|175876.9|6
1729516350000|2024-10-21 13:12:30|175988.9|175898.9|175995|175905|175995|175905|175986.1|175896.1|12
1729516360000|2024-10-21 13:12:40|176001.8|175911.8|176004.4|175914.4|176006.1|175916.1|175998.1|175908.1|11
1729516370000|2024-10-21 13:12:50|176004.5|175914.5|176006.1|175916.1|176006.1|175916.1|176003.2|175913.2|6
1729516380000|2024-10-21 13:13:00|176004.7|175914.7|176005.3|175915.3|176006.6|175916.6|176004.7|175914.7|6
1729516390000|2024-10-21 13:13:10|176008.1|175918.1|176026.1|175936.1|176026.3|175936.3|176008.1|175918.1|20
1729516400000|2024-10-21 13:13:20|176025.5|175935.5|176037.9|175947.9|176059.3|175969.3|176023.7|175933.7|20
1729516410000|2024-10-21 13:13:30|176040|175950|176032.6|175942.6|176040.9|175950.9|176032.6|175942.6|18
1729516420000|2024-10-21 13:13:40|176033.5|175943.5|176038.7|175948.7|176038.7|175948.7|176033|175943|15
1729516430000|2024-10-21 13:13:50|176037.1|175947.1|176023.3|175933.3|176037.1|175947.1|176018.3|175928.3|10
1729516440000|2024-10-21 13:14:00|176023.4|175933.4|176027.1|175937.1|176031.1|175941.1|176020.1|175930.1|13
1729516450000|2024-10-21 13:14:10|176029.2|175939.2|176027.7|175937.7|176049.7|175959.7|176026|175936|12
1729516460000|2024-10-21 13:14:20|176028.2|175938.2|176019.5|175929.5|176050.2|175960.2|176018.5|175928.5|19
1729516470000|2024-10-21 13:14:30|176018.7|175928.7|176019.6|175929.6|176020.3|175930.3|176018|175928|11
1729516480000|2024-10-21 13:14:40|176020.6|175930.6|176016|175926|176020.6|175930.6|176015.6|175925.6|5
1729516490000|2024-10-21 13:14:50|176016.3|175926.3|176015.7|175925.7|176018.2|175928.2|176014.2|175924.2|9
1729516500000|2024-10-21 13:15:00|176015.2|175925.2|176013.8|175923.8|176015.2|175925.2|176009.8|175919.8|6
1729516510000|2024-10-21 13:15:10|176013.6|175923.6|176015.5|175925.5|176015.5|175925.5|176013.1|175923.1|5
1729516520000|2024-10-21 13:15:20|176014.5|175924.5|176013.7|175923.7|176014.7|175924.7|176013.7|175923.7|5
1729516530000|2024-10-21 13:15:30|176013.9|175923.9|176013.9|175923.9|176016.6|175926.6|176012.8|175922.8|6
1729516540000|2024-10-21 13:15:40|176014|175924|176014|175924|176015.2|175925.2|176014|175924|5
1729516550000|2024-10-21 13:15:50|176015.2|175925.2|176011.9|175921.9|176017.6|175927.6|176011.9|175921.9|11
1729516560000|2024-10-21 13:16:00|176012.4|175922.4|176020.2|175930.2|176020.2|175930.2|176001.9|175911.9|16
1729516570000|2024-10-21 13:16:10|176020.7|175930.7|176020.7|175930.7|176020.7|175930.7|176020.5|175930.5|3
1729516580000|2024-10-21 13:16:20|176020.4|175930.4|176021.3|175931.3|176022.7|175932.7|176020.4|175930.4|5
1729516590000|2024-10-21 13:16:30|176021.2|175931.2|176022|175932|176023.2|175933.2|176021.1|175931.1|5
1729516600000|2024-10-21 13:16:40|176023.4|175933.4|176023.7|175933.7|176025.3|175935.3|176022.8|175932.8|6
1729516610000|2024-10-21 13:16:50|176024.7|175934.7|176020.6|175930.6|176024.7|175934.7|176020.3|175930.3|4
1729516620000|2024-10-21 13:17:00|176020.5|175930.5|176017.9|175927.9|176020.5|175930.5|176017.9|175927.9|5
1729516630000|2024-10-21 13:17:10|176017.7|175927.7|176017.7|175927.7|176017.7|175927.7|176016.3|175926.3|5
1729516640000|2024-10-21 13:17:20|176017.5|175927.5|176022.2|175932.2|176022.2|175932.2|176017.5|175927.5|7
1729516650000|2024-10-21 13:17:30|176019.8|175929.8|176019.8|175929.8|176020|175930|176019.8|175929.8|3
1729516660000|2024-10-21 13:17:40|176019.6|175929.6|176041.8|175951.8|176051.8|175961.8|176019.6|175929.6|12
1729516670000|2024-10-21 13:17:50|176042.1|175952.1|176049.7|175959.7|176050.5|175960.5|176042.1|175952.1|21
1729516680000|2024-10-21 13:18:00|176048.2|175958.2|176040.7|175950.7|176049.8|175959.8|176037.1|175947.1|28
1729516690000|2024-10-21 13:18:10|176040.9|175950.9|176020.9|175930.9|176042.3|175952.3|176020.5|175930.5|16
1729516700000|2024-10-21 13:18:20|176023.5|175933.5|176028.7|175938.7|176032.9|175942.9|176023.5|175933.5|10
1729516710000|2024-10-21 13:18:30|176028.4|175938.4|176026.6|175936.6|176029.9|175939.9|176026.6|175936.6|9
1729516720000|2024-10-21 13:18:40|176027.3|175937.3|176022.9|175932.9|176028.3|175938.3|176022.9|175932.9|7
1729516730000|2024-10-21 13:18:50|176023.4|175933.4|176025.5|175935.5|176026.1|175936.1|176022.1|175932.1|6
1729516740000|2024-10-21 13:19:00|176025.2|175935.2|176026.6|175936.6|176026.9|175936.9|176025.2|175935.2|5
1729516750000|2024-10-21 13:19:10|176025.4|175935.4|176026.7|175936.7|176026.7|175936.7|176025.4|175935.4|4
1729516760000|2024-10-21 13:19:20|176027|175937|176029.4|175939.4|176029.7|175939.7|176026.5|175936.5|8
1729516770000|2024-10-21 13:19:30|176030.5|175940.5|176032|175942|176033.7|175943.7|176029.2|175939.2|11
1729516780000|2024-10-21 13:19:40|176031.1|175941.1|176029.9|175939.9|176034|175944|176029.9|175939.9|7
1729516790000|2024-10-21 13:19:50|176029.6|175939.6|176031.6|175941.6|176033.3|175943.3|176029.6|175939.6|6
1729516800000|2024-10-21 13:20:00|176031.7|175941.7|176031.3|175941.3|176033.2|175943.2|176030.5|175940.5|6
1729516810000|2024-10-21 13:20:10|176032.8|175942.8|176029.3|175939.3|176037|175947|176029.3|175939.3|8
1729516820000|2024-10-21 13:20:20|176030.4|175940.4|176031.2|175941.2|176033.1|175943.1|176029.5|175939.5|10
1729516830000|2024-10-21 13:20:30|176030.8|175940.8|176029.9|175939.9|176032.4|175942.4|176029.9|175939.9|9
1729516840000|2024-10-21 13:20:40|176029.8|175939.8|176035.1|175945.1|176036.4|175946.4|176029.8|175939.8|7
1729516850000|2024-10-21 13:20:50|176036.7|175946.7|176026.9|175936.9|176036.7|175946.7|176026.9|175936.9|9
1729516860000|2024-10-21 13:21:00|176027.9|175937.9|176028.7|175938.7|176028.7|175938.7|176026.7|175936.7|6
1729516870000|2024-10-21 13:21:10|176028.8|175938.8|176027|175937|176029.4|175939.4|176027|175937|4
1729516880000|2024-10-21 13:21:20|176025.3|175935.3|176031.7|175941.7|176031.7|175941.7|176025.3|175935.3|8
1729516890000|2024-10-21 13:21:30|176033.5|175943.5|176078|175988|176078|175988|176032.4|175942.4|19
1729516900000|2024-10-21 13:21:40|176082|175992|176080.1|175990.1|176082|175992|176074.5|175984.5|12
1729516910000|2024-10-21 13:21:50|176080.9|175990.9|176082.7|175992.7|176088|175998|176079.6|175989.6|12
1729516920000|2024-10-21 13:22:00|176083|175993|176089.5|175999.5|176091.6|176001.6|176083|175993|10
1729516930000|2024-10-21 13:22:10|176092.1|176002.1|176089.9|175999.9|176092.1|176002.1|176088.8|175998.8|10
1729516940000|2024-10-21 13:22:20|176089.7|175999.7|176092.9|176002.9|176093|176003|176086.3|175996.3|12
1729516950000|2024-10-21 13:22:30|176094.8|176004.8|176092.1|176002.1|176096.8|176006.8|176089.9|175999.9|11
1729516960000|2024-10-21 13:22:40|176092.9|176002.9|176095.9|176005.9|176096.7|176006.7|176092.9|176002.9|7
1729516970000|2024-10-21 13:22:50|176094.3|176004.3|176089.8|175999.8|176094.6|176004.6|176086|175996|12
1729516980000|2024-10-21 13:23:00|176086.2|175996.2|176082.7|175992.7|176087.9|175997.9|176080.3|175990.3|15
1729516990000|2024-10-21 13:23:10|176085.2|175995.2|176086|175996|176086.2|175996.2|176085.2|175995.2|5
1729517000000|2024-10-21 13:23:20|176085.8|175995.8|176085.7|175995.7|176087.6|175997.6|176079.9|175989.9|8
1729517010000|2024-10-21 13:23:30|176082.5|175992.5|176079.6|175989.6|176082.5|175992.5|176075.1|175985.1|3
1729517020000|2024-10-21 13:23:40|176078.7|175988.7|176080.1|175990.1|176080.1|175990.1|176072.5|175982.5|6
1729517030000|2024-10-21 13:23:50|176085.6|175995.6|176087.5|175997.5|176087.5|175997.5|176085.6|175995.6|5
1729517040000|2024-10-21 13:24:00|176087.7|175997.7|176086.6|175996.6|176088.4|175998.4|176079.5|175989.5|18
1729517050000|2024-10-21 13:24:10|176086|175996|176080.5|175990.5|176086|175996|176078.6|175988.6|6
1729517060000|2024-10-21 13:24:20|176080.8|175990.8|176083.1|175993.1|176083.1|175993.1|176079.9|175989.9|8
1729517070000|2024-10-21 13:24:30|176082.8|175992.8|176082.1|175992.1|176082.8|175992.8|176081.4|175991.4|5
1729517080000|2024-10-21 13:24:40|176083.1|175993.1|176079.5|175989.5|176083.1|175993.1|176079.4|175989.4|5
1729517090000|2024-10-21 13:24:50|176076.8|175986.8|176071|175981|176077.9|175987.9|176064.2|175974.2|13
1729517100000|2024-10-21 13:25:00|176072.1|175982.1|176070.1|175980.1|176073.9|175983.9|176069.4|175979.4|14
1729517110000|2024-10-21 13:25:10|176071.1|175981.1|176072.5|175982.5|176074|175984|176067.7|175977.7|9
1729517120000|2024-10-21 13:25:20|176073.1|175983.1|176071.4|175981.4|176073.1|175983.1|176069.7|175979.7|5
1729517130000|2024-10-21 13:25:30|176070.5|175980.5|176074.7|175984.7|176074.7|175984.7|176070.5|175980.5|5
1729517140000|2024-10-21 13:25:40|176075.1|175985.1|176027.5|175937.5|176075.1|175985.1|176024.7|175934.7|16
1729517150000|2024-10-21 13:25:50|176027|175937|176027.1|175937.1|176032.2|175942.2|176025.6|175935.6|11
1729517160000|2024-10-21 13:26:00|176026.4|175936.4|176032.4|175942.4|176049.1|175959.1|176026.4|175936.4|19
1729517170000|2024-10-21 13:26:10|176030.8|175940.8|176026.4|175936.4|176033.4|175943.4|176026.4|175936.4|12
1729517180000|2024-10-21 13:26:20|176031.4|175941.4|176033.2|175943.2|176036|175946|176026.5|175936.5|11
1729517190000|2024-10-21 13:26:30|176032.5|175942.5|176021.9|175931.9|176037.9|175947.9|176021.9|175931.9|19
1729517200000|2024-10-21 13:26:40|176021.2|175931.2|176022.8|175932.8|176024.5|175934.5|176021.2|175931.2|8
1729517210000|2024-10-21 13:26:50|176020.8|175930.8|176015.7|175925.7|176020.8|175930.8|176014.5|175924.5|6
1729517220000|2024-10-21 13:27:00|176017.2|175927.2|176013.9|175923.9|176017.2|175927.2|176012.1|175922.1|9
1729517230000|2024-10-21 13:27:10|176016.1|175926.1|176020.3|175930.3|176020.3|175930.3|176016.1|175926.1|6
1729517240000|2024-10-21 13:27:20|176018.9|175928.9|176013.2|175923.2|176019.1|175929.1|176013.2|175923.2|7
1729517250000|2024-10-21 13:27:30|176011.3|175921.3|176022.7|175932.7|176022.7|175932.7|176011.3|175921.3|8
1729517260000|2024-10-21 13:27:40|176025.6|175935.6|176017.6|175927.6|176027|175937|175997.7|175907.7|21
1729517270000|2024-10-21 13:27:50|176019.3|175929.3|176021.6|175931.6|176022.3|175932.3|176019.3|175929.3|7
1729517280000|2024-10-21 13:28:00|176019.9|175929.9|176021.2|175931.2|176021.2|175931.2|176018.5|175928.5|7
1729517290000|2024-10-21 13:28:10|176022.2|175932.2|176000.3|175910.3|176022.2|175932.2|175997.7|175907.7|7
1729517300000|2024-10-21 13:28:20|176002.2|175912.2|176002|175912|176006.7|175916.7|175997.8|175907.8|17
1729517310000|2024-10-21 13:28:30|176000.3|175910.3|176001.7|175911.7|176002.8|175912.8|175999.3|175909.3|10
1729517320000|2024-10-21 13:28:40|176000.2|175910.2|175998.2|175908.2|176000.4|175910.4|175996.9|175906.9|13
1729517330000|2024-10-21 13:28:50|176000.5|175910.5|176001.4|175911.4|176004.8|175914.8|175999.3|175909.3|8
1729517340000|2024-10-21 13:29:00|175999.3|175909.3|175987.9|175897.9|175999.3|175909.3|175985.6|175895.6|13
1729517350000|2024-10-21 13:29:10|175987.3|175897.3|175991.3|175901.3|175996.7|175906.7|175985.4|175895.4|6
1729517360000|2024-10-21 13:29:20|175991.5|175901.5|175991.8|175901.8|175994|175904|175991|175901|9
1729517370000|2024-10-21 13:29:30|175991.1|175901.1|175991|175901|175993.9|175903.9|175988.9|175898.9|13
1729517380000|2024-10-21 13:29:40|175992.8|175902.8|175994|175904|175999.6|175909.6|175991.1|175901.1|14
1729517390000|2024-10-21 13:29:50|175993|175903|175990.2|175900.2|175994|175904|175989.6|175899.6|12
1729517400000|2024-10-21 13:30:00|175990.6|175900.6|175951.1|175861.1|175990.6|175900.6|175950.7|175860.7|30
1729517410000|2024-10-21 13:30:10|175952|175862|175946.8|175856.8|175957|175867|175946.8|175856.8|19
1729517420000|2024-10-21 13:30:20|175946.9|175856.9|175940.3|175850.3|175946.9|175856.9|175930.4|175840.4|19
1729517430000|2024-10-21 13:30:30|175941.7|175851.7|175945.5|175855.5|175948.9|175858.9|175937.6|175847.6|14
1729517440000|2024-10-21 13:30:40|175945.6|175855.6|175950.9|175860.9|175959.7|175869.7|175945.4|175855.4|23
1729517450000|2024-10-21 13:30:50|175949|175859|175945.5|175855.5|175951.4|175861.4|175944.8|175854.8|12
1729517460000|2024-10-21 13:31:00|175944|175854|175948|175858|175954.8|175864.8|175936.9|175846.9|20
1729517470000|2024-10-21 13:31:10|175948.8|175858.8|175953.6|175863.6|175954|175864|175939.9|175849.9|20
1729517480000|2024-10-21 13:31:20|175968.7|175878.7|175961.2|175871.2|175968.7|175878.7|175957.8|175867.8|10
1729517490000|2024-10-21 13:31:30|175960.9|175870.9|175962.2|175872.2|175962.2|175872.2|175957.8|175867.8|8
1729517500000|2024-10-21 13:31:40|175961.6|175871.6|175970.2|175880.2|175972.5|175882.5|175960.8|175870.8|11
1729517510000|2024-10-21 13:31:50|175967.6|175877.6|175945.3|175855.3|175967.6|175877.6|175945.3|175855.3|12
1729517520000|2024-10-21 13:32:00|175942.9|175852.9|175895.8|175805.8|175947.7|175857.7|175895.8|175805.8|27
1729517530000|2024-10-21 13:32:10|175894.8|175804.8|175892.6|175802.6|175900.6|175810.6|175892.3|175802.3|13
1729517540000|2024-10-21 13:32:20|175892.1|175802.1|175890.3|175800.3|175894.8|175804.8|175890.3|175800.3|14
1729517550000|2024-10-21 13:32:30|175888.5|175798.5|175892.5|175802.5|175892.5|175802.5|175888.5|175798.5|7
1729517560000|2024-10-21 13:32:40|175891.9|175801.9|175909.5|175819.5|175918.5|175828.5|175890.7|175800.7|15
1729517570000|2024-10-21 13:32:50|175908.5|175818.5|175892.4|175802.4|175908.5|175818.5|175892.4|175802.4|15
1729517580000|2024-10-21 13:33:00|175889.3|175799.3|175882.2|175792.2|175889.3|175799.3|175872.1|175782.1|21
1729517590000|2024-10-21 13:33:10|175882.8|175792.8|175883.3|175793.3|175892.5|175802.5|175881.3|175791.3|13
1729517600000|2024-10-21 13:33:20|175882.1|175792.1|175871.4|175781.4|175882.1|175792.1|175871.4|175781.4|20
1729517610000|2024-10-21 13:33:30|175869.4|175779.4|175870.1|175780.1|175872.2|175782.2|175868.4|175778.4|11
1729517620000|2024-10-21 13:33:40|175870|175780|175837.3|175747.3|175870|175780|175836.8|175746.8|19
1729517630000|2024-10-21 13:33:50|175838.9|175748.9|175840.4|175750.4|175840.9|175750.9|175824.7|175734.7|26
1729517640000|2024-10-21 13:34:00|175820.7|175730.7|175829.4|175739.4|175831.9|175741.9|175820|175730|21
1729517650000|2024-10-21 13:34:10|175825.1|175735.1|175829.9|175739.9|175832.7|175742.7|175825.1|175735.1|12
1729517660000|2024-10-21 13:34:20|175828.6|175738.6|175832.1|175742.1|175832.1|175742.1|175824.7|175734.7|21
1729517670000|2024-10-21 13:34:30|175831.3|175741.3|175823.9|175733.9|175831.3|175741.3|175821.6|175731.6|22
1729517680000|2024-10-21 13:34:40|175825|175735|175824.6|175734.6|175837.7|175747.7|175824.2|175734.2|23
1729517690000|2024-10-21 13:34:50|175827.9|175737.9|175821.7|175731.7|175827.9|175737.9|175819.5|175729.5|15
1729517700000|2024-10-21 13:35:00|175823.2|175733.2|175823.3|175733.3|175823.4|175733.4|175820.4|175730.4|5
1729517710000|2024-10-21 13:35:10|175823.2|175733.2|175824.6|175734.6|175827.4|175737.4|175820|175730|11
1729517720000|2024-10-21 13:35:20|175821.3|175731.3|175823.6|175733.6|175826.2|175736.2|175821.3|175731.3|12
1729517730000|2024-10-21 13:35:30|175823.9|175733.9|175823.1|175733.1|175824.2|175734.2|175820.5|175730.5|11
1729517740000|2024-10-21 13:35:40|175824.3|175734.3|175823.3|175733.3|175824.5|175734.5|175821.4|175731.4|6
1729517750000|2024-10-21 13:35:50|175830|175740|175824.6|175734.6|175830.8|175740.8|175824.6|175734.6|10
1729517760000|2024-10-21 13:36:00|175823|175733|175829.7|175739.7|175830.9|175740.9|175823|175733|12
1729517770000|2024-10-21 13:36:10|175829.3|175739.3|175822.2|175732.2|175830|175740|175822.2|175732.2|12
1729517780000|2024-10-21 13:36:20|175819.9|175729.9|175827.5|175737.5|175827.5|175737.5|175819.9|175729.9|10
1729517790000|2024-10-21 13:36:30|175826|175736|175822.4|175732.4|175826|175736|175817.2|175727.2|10
1729517800000|2024-10-21 13:36:40|175822|175732|175788.7|175698.7|175822|175732|175772.6|175682.6|21
1729517810000|2024-10-21 13:36:50|175788|175698|175813|175723|175813.2|175723.2|175787.3|175697.3|15
1729517820000|2024-10-21 13:37:00|175814.2|175724.2|175815.5|175725.5|175816.1|175726.1|175813.2|175723.2|10
1729517830000|2024-10-21 13:37:10|175815.9|175725.9|175828.5|175738.5|175829.2|175739.2|175815.9|175725.9|17
1729517840000|2024-10-21 13:37:20|175829.1|175739.1|175827.4|175737.4|175850.8|175760.8|175824.7|175734.7|9
1729517850000|2024-10-21 13:37:30|175829.1|175739.1|175829.2|175739.2|175829.2|175739.2|175829.1|175739.1|2
1729517860000|2024-10-21 13:37:40|175828.9|175738.9|175837.2|175747.2|175837.2|175747.2|175819.1|175729.1|8
1729517870000|2024-10-21 13:37:50|175854|175764|175853|175763|175854|175764|175843.7|175753.7|17
1729517880000|2024-10-21 13:38:00|175853.7|175763.7|175853.7|175763.7|175856.7|175766.7|175853.1|175763.1|13
1729517890000|2024-10-21 13:38:10|175854.8|175764.8|175849.1|175759.1|175855.2|175765.2|175848|175758|17
1729517900000|2024-10-21 13:38:20|175834.6|175744.6|175838|175748|175845.1|175755.1|175834.6|175744.6|17
1729517910000|2024-10-21 13:38:30|175839.4|175749.4|175846.7|175756.7|175854.8|175764.8|175839.4|175749.4|18
1729517920000|2024-10-21 13:38:40|175845.9|175755.9|175844.3|175754.3|175847.6|175757.6|175839.3|175749.3|22
1729517930000|2024-10-21 13:38:50|175843.8|175753.8|175852.5|175762.5|175852.5|175762.5|175841.1|175751.1|14
1729517940000|2024-10-21 13:39:00|175854.5|175764.5|175845.6|175755.6|175854.5|175764.5|175845.5|175755.5|10
1729517950000|2024-10-21 13:39:10|175846.3|175756.3|175845.5|175755.5|175847.1|175757.1|175840.5|175750.5|13
1729517960000|2024-10-21 13:39:20|175844|175754|175839.4|175749.4|175845.9|175755.9|175837|175747|25
1729517970000|2024-10-21 13:39:30|175840.2|175750.2|175845.4|175755.4|175857.1|175767.1|175840.2|175750.2|19
1729517980000|2024-10-21 13:39:40|175845.2|175755.2|175876.3|175786.3|175879.1|175789.1|175842|175752|21
1729517990000|2024-10-21 13:39:50|175877.2|175787.2|175868.8|175778.8|175879.1|175789.1|175865.8|175775.8|10
1729518000000|2024-10-21 13:40:00|175868|175778|175862.1|175772.1|175868|175778|175859|175769|25
1729518010000|2024-10-21 13:40:10|175861.8|175771.8|175877.5|175787.5|175892.3|175802.3|175861.8|175771.8|18
1729518020000|2024-10-21 13:40:20|175899.4|175809.4|175904.5|175814.5|175912.7|175822.7|175899.4|175809.4|23
1729518030000|2024-10-21 13:40:30|175903.3|175813.3|175917.3|175827.3|175919.3|175829.3|175903.3|175813.3|23
1729518040000|2024-10-21 13:40:40|175918.9|175828.9|175943.6|175853.6|175959.7|175869.7|175916.6|175826.6|19
1729518050000|2024-10-21 13:40:50|175942.7|175852.7|176013.6|175923.6|176014.6|175924.6|175935.4|175845.4|27
1729518060000|2024-10-21 13:41:00|176015.2|175925.2|176020.1|175930.1|176027.1|175937.1|176013.4|175923.4|16
1729518070000|2024-10-21 13:41:10|176022.1|175932.1|176000.8|175910.8|176022.1|175932.1|176000.1|175910.1|24
1729518080000|2024-10-21 13:41:20|175999.6|175909.6|175962.6|175872.6|175999.6|175909.6|175962.6|175872.6|23
1729518090000|2024-10-21 13:41:30|175959.1|175869.1|175971.9|175881.9|175974.5|175884.5|175959.1|175869.1|13
1729518100000|2024-10-21 13:41:40|175968.7|175878.7|175955|175865|175973.6|175883.6|175955|175865|13
1729518110000|2024-10-21 13:41:50|175954.6|175864.6|175952.3|175862.3|175965.2|175875.2|175946.1|175856.1|16
1729518120000|2024-10-21 13:42:00|175950.1|175860.1|175949|175859|175954.8|175864.8|175947.5|175857.5|14
1729518130000|2024-10-21 13:42:10|175950.2|175860.2|175967.1|175877.1|175974|175884|175948.8|175858.8|13
1729518140000|2024-10-21 13:42:20|175971.1|175881.1|175968.7|175878.7|175971.1|175881.1|175964.7|175874.7|11
1729518150000|2024-10-21 13:42:30|175969.7|175879.7|175943|175853|175969.7|175879.7|175943|175853|12
1729518160000|2024-10-21 13:42:40|175946.4|175856.4|175925.5|175835.5|175946.4|175856.4|175923.8|175833.8|15
1729518170000|2024-10-21 13:42:50|175924.4|175834.4|175924.1|175834.1|175925.1|175835.1|175923.6|175833.6|7
1729518180000|2024-10-21 13:43:00|175923.1|175833.1|175925.3|175835.3|175926.7|175836.7|175921.6|175831.6|13
1729518190000|2024-10-21 13:43:10|175923.9|175833.9|175925.8|175835.8|175925.8|175835.8|175922.7|175832.7|7
1729518200000|2024-10-21 13:43:20|175928.4|175838.4|175923.6|175833.6|175940.1|175850.1|175923.2|175833.2|13
1729518210000|2024-10-21 13:43:30|175926.6|175836.6|175982.4|175892.4|175993.6|175903.6|175926.6|175836.6|25
1729518220000|2024-10-21 13:43:40|175974.2|175884.2|175966.4|175876.4|175975.2|175885.2|175966.4|175876.4|13
1729518230000|2024-10-21 13:43:50|175964.8|175874.8|175947.1|175857.1|175964.8|175874.8|175947.1|175857.1|14
1729518240000|2024-10-21 13:44:00|175944.7|175854.7|175930|175840|175945.5|175855.5|175926.2|175836.2|20
1729518250000|2024-10-21 13:44:10|175931.8|175841.8|175939.3|175849.3|175940.1|175850.1|175930.8|175840.8|15
1729518260000|2024-10-21 13:44:20|175937|175847|175939.6|175849.6|175939.6|175849.6|175925.1|175835.1|22
1729518270000|2024-10-21 13:44:30|175937.3|175847.3|175943.4|175853.4|175943.4|175853.4|175930.2|175840.2|14
1729518280000|2024-10-21 13:44:40|175947.1|175857.1|175923.1|175833.1|175953.6|175863.6|175922|175832|17
1729518290000|2024-10-21 13:44:50|175934.2|175844.2|175921.8|175831.8|175934.6|175844.6|175921.8|175831.8|11
1729518300000|2024-10-21 13:45:00|175921.1|175831.1|175930.5|175840.5|175938.4|175848.4|175920.2|175830.2|17
1729518310000|2024-10-21 13:45:10|175932.5|175842.5|175934|175844|175934.8|175844.8|175924.3|175834.3|17
1729518320000|2024-10-21 13:45:20|175933.9|175843.9|175941.5|175851.5|175943.1|175853.1|175933.9|175843.9|11
1729518330000|2024-10-21 13:45:30|175944.6|175854.6|175939.5|175849.5|175947.7|175857.7|175939.5|175849.5|11
1729518340000|2024-10-21 13:45:40|175931.1|175841.1|175926.5|175836.5|175931.1|175841.1|175926.5|175836.5|7
1729518350000|2024-10-21 13:45:50|175925.3|175835.3|175911.8|175821.8|175927.7|175837.7|175911.8|175821.8|18
1729518360000|2024-10-21 13:46:00|175909.3|175819.3|175876.1|175786.1|175909.3|175819.3|175871.7|175781.7|18
1729518370000|2024-10-21 13:46:10|175872.2|175782.2|175895.8|175805.8|175899.1|175809.1|175872.2|175782.2|21
1729518380000|2024-10-21 13:46:20|175897.5|175807.5|175898.6|175808.6|175899.5|175809.5|175896.3|175806.3|12
1729518390000|2024-10-21 13:46:30|175899.6|175809.6|175897.6|175807.6|175899.6|175809.6|175894.9|175804.9|14
1729518400000|2024-10-21 13:46:40|175897.5|175807.5|175894.4|175804.4|175897.8|175807.8|175893.6|175803.6|14
1729518410000|2024-10-21 13:46:50|175892.5|175802.5|175892.7|175802.7|175895.5|175805.5|175881.1|175791.1|12
1729518420000|2024-10-21 13:47:00|175895.2|175805.2|175888.3|175798.3|175897.8|175807.8|175881.4|175791.4|19
1729518430000|2024-10-21 13:47:10|175891.3|175801.3|175878.6|175788.6|175891.8|175801.8|175878.3|175788.3|16
1729518440000|2024-10-21 13:47:20|175843.5|175753.5|175838|175748|175844.1|175754.1|175835.2|175745.2|18
1729518450000|2024-10-21 13:47:30|175838.7|175748.7|175869.6|175779.6|175876.2|175786.2|175837.6|175747.6|24
1729518460000|2024-10-21 13:47:40|175867.5|175777.5|175873.8|175783.8|175880.5|175790.5|175867.5|175777.5|16
1729518470000|2024-10-21 13:47:50|175875.4|175785.4|175872.7|175782.7|175880.9|175790.9|175872.7|175782.7|12
1729518480000|2024-10-21 13:48:00|175872.9|175782.9|175868|175778|175874.1|175784.1|175857|175767|18
1729518490000|2024-10-21 13:48:10|175867.3|175777.3|175871.6|175781.6|175879|175789|175867.3|175777.3|23
1729518500000|2024-10-21 13:48:20|175872.6|175782.6|175866.1|175776.1|175875.3|175785.3|175863.8|175773.8|17
1729518510000|2024-10-21 13:48:30|175867.4|175777.4|175864.5|175774.5|175868.7|175778.7|175860.6|175770.6|13
1729518520000|2024-10-21 13:48:40|175866|175776|175861.4|175771.4|175866|175776|175861.4|175771.4|7
1729518530000|2024-10-21 13:48:50|175860.9|175770.9|175854.4|175764.4|175860.9|175770.9|175854|175764|19
1729518540000|2024-10-21 13:49:00|175857.6|175767.6|175870.2|175780.2|175875.9|175785.9|175857.6|175767.6|20
1729518550000|2024-10-21 13:49:10|175870.1|175780.1|175867.2|175777.2|175870.4|175780.4|175866.3|175776.3|9
1729518560000|2024-10-21 13:49:20|175865.8|175775.8|175876.8|175786.8|175878|175788|175857.1|175767.1|14
1729518570000|2024-10-21 13:49:30|175875.2|175785.2|175922.9|175832.9|175932.6|175842.6|175874.4|175784.4|25
1729518580000|2024-10-21 13:49:40|175921.2|175831.2|175919.1|175829.1|175927.4|175837.4|175918.3|175828.3|22
1729518590000|2024-10-21 13:49:50|175924.4|175834.4|175922.1|175832.1|175924.7|175834.7|175918.1|175828.1|23
1729518600000|2024-10-21 13:50:00|175922.2|175832.2|175883.2|175793.2|175923.8|175833.8|175879.5|175789.5|18
1729518610000|2024-10-21 13:50:10|175891.6|175801.6|175900.6|175810.6|175919.2|175829.2|175890|175800|29
1729518620000|2024-10-21 13:50:20|175898.5|175808.5|175894|175804|175901.8|175811.8|175893.1|175803.1|13
1729518630000|2024-10-21 13:50:30|175892|175802|175902.6|175812.6|175904.1|175814.1|175886.9|175796.9|20
1729518640000|2024-10-21 13:50:40|175901.8|175811.8|175904.9|175814.9|175906.7|175816.7|175900.4|175810.4|19
1729518650000|2024-10-21 13:50:50|175903.3|175813.3|175898.8|175808.8|175903.3|175813.3|175889.7|175799.7|13
1729518660000|2024-10-21 13:51:00|175899.4|175809.4|175894.6|175804.6|175899.6|175809.6|175889|175799|18
1729518670000|2024-10-21 13:51:10|175893.8|175803.8|175894.1|175804.1|175894.1|175804.1|175893.4|175803.4|3
1729518680000|2024-10-21 13:51:20|175890.6|175800.6|175872.2|175782.2|175890.6|175800.6|175863.5|175773.5|17
1729518690000|2024-10-21 13:51:30|175870.6|175780.6|175874.9|175784.9|175878.6|175788.6|175870.6|175780.6|16
1729518700000|2024-10-21 13:51:40|175882.8|175792.8|175893.6|175803.6|175897.7|175807.7|175879.1|175789.1|13
1729518710000|2024-10-21 13:51:50|175898.3|175808.3|175905.9|175815.9|175915.4|175825.4|175894.3|175804.3|24
1729518720000|2024-10-21 13:52:00|175907.5|175817.5|175895.8|175805.8|175907.5|175817.5|175893.1|175803.1|10
1729518730000|2024-10-21 13:52:10|175897.6|175807.6|175902.3|175812.3|175905|175815|175896.8|175806.8|13
1729518740000|2024-10-21 13:52:20|175901.5|175811.5|175867|175777|175901.5|175811.5|175855.4|175765.4|23
1729518750000|2024-10-21 13:52:30|175866.6|175776.6|175857.5|175767.5|175871.1|175781.1|175854.4|175764.4|16
1729518760000|2024-10-21 13:52:40|175856.7|175766.7|175853.5|175763.5|175856.7|175766.7|175851.9|175761.9|10
1729518770000|2024-10-21 13:52:50|175855|175765|175850.7|175760.7|175855.5|175765.5|175850.3|175760.3|12
1729518780000|2024-10-21 13:53:00|175847.8|175757.8|175848.4|175758.4|175850|175760|175837.4|175747.4|15
1729518790000|2024-10-21 13:53:10|175846.7|175756.7|175841.3|175751.3|175847.2|175757.2|175838.5|175748.5|9
1729518800000|2024-10-21 13:53:20|175842.6|175752.6|175848.1|175758.1|175849.3|175759.3|175842.6|175752.6|12
1729518810000|2024-10-21 13:53:30|175853.9|175763.9|175864.3|175774.3|175868.7|175778.7|175849.9|175759.9|17
1729518820000|2024-10-21 13:53:40|175865.3|175775.3|175853|175763|175865.8|175775.8|175853|175763|9
1729518830000|2024-10-21 13:53:50|175850.9|175760.9|175862.6|175772.6|175862.6|175772.6|175850.9|175760.9|13
1729518840000|2024-10-21 13:54:00|175860.3|175770.3|175866|175776|175866.2|175776.2|175857.9|175767.9|15
1729518850000|2024-10-21 13:54:10|175862.7|175772.7|175894.8|175804.8|175911.7|175821.7|175851.7|175761.7|18
1729518860000|2024-10-21 13:54:20|175896.5|175806.5|175915.4|175825.4|175918.3|175828.3|175894.7|175804.7|18
1729518870000|2024-10-21 13:54:30|175915.8|175825.8|175911.5|175821.5|175917.9|175827.9|175908.4|175818.4|16
1729518880000|2024-10-21 13:54:40|175913.9|175823.9|175918.6|175828.6|175921.4|175831.4|175910.9|175820.9|22
1729518890000|2024-10-21 13:54:50|175922.3|175832.3|175918.2|175828.2|175926.1|175836.1|175917.9|175827.9|10
1729518900000|2024-10-21 13:55:00|175920.1|175830.1|175914.6|175824.6|175923.1|175833.1|175913.9|175823.9|11
1729518910000|2024-10-21 13:55:10|175917.3|175827.3|175922.1|175832.1|175925|175835|175915.2|175825.2|13
1729518920000|2024-10-21 13:55:20|175926.5|175836.5|175930|175840|175935.8|175845.8|175923.8|175833.8|16
1729518930000|2024-10-21 13:55:30|175929.5|175839.5|175931.3|175841.3|175941.4|175851.4|175929.5|175839.5|7
1729518940000|2024-10-21 13:55:40|175930.3|175840.3|175973|175883|176006|175916|175930.3|175840.3|14
1729518950000|2024-10-21 13:55:50|175978.3|175888.3|175976.2|175886.2|175978.3|175888.3|175967.7|175877.7|19
1729518960000|2024-10-21 13:56:00|175980.4|175890.4|176000|175910|176008.6|175918.6|175980.4|175890.4|28
1729518970000|2024-10-21 13:56:10|176000.5|175910.5|176048.2|175958.2|176063.5|175973.5|176000.3|175910.3|27
1729518980000|2024-10-21 13:56:20|176046.9|175956.9|176074.6|175984.6|176078.7|175988.7|176046.9|175956.9|25
1729518990000|2024-10-21 13:56:30|176076.6|175986.6|176071.3|175981.3|176077.1|175987.1|176051.2|175961.2|30
1729519000000|2024-10-21 13:56:40|176072.1|175982.1|176075.1|175985.1|176075.8|175985.8|176065.5|175975.5|18
1729519010000|2024-10-21 13:56:50|176077.8|175987.8|176081.4|175991.4|176081.4|175991.4|176069.5|175979.5|23
1729519020000|2024-10-21 13:57:00|176079.2|175989.2|176085.1|175995.1|176085.1|175995.1|176076.2|175986.2|13
1729519030000|2024-10-21 13:57:10|176080.8|175990.8|176082.6|175992.6|176085.3|175995.3|176078.8|175988.8|13
1729519040000|2024-10-21 13:57:20|176079.7|175989.7|176076.7|175986.7|176083.2|175993.2|176076.3|175986.3|10
1729519050000|2024-10-21 13:57:30|176078.5|175988.5|176071.2|175981.2|176078.8|175988.8|176066.8|175976.8|17
1729519060000|2024-10-21 13:57:40|176066.4|175976.4|175996.9|175906.9|176071.6|175981.6|175996.9|175906.9|32
1729519070000|2024-10-21 13:57:50|175994.8|175904.8|175983.3|175893.3|175994.8|175904.8|175978.9|175888.9|19
1729519080000|2024-10-21 13:58:00|175978.6|175888.6|175976.1|175886.1|175984.2|175894.2|175973.1|175883.1|17
1729519090000|2024-10-21 13:58:10|175975.9|175885.9|175978.6|175888.6|175978.6|175888.6|175973.5|175883.5|10
1729519100000|2024-10-21 13:58:20|175979.2|175889.2|175977.7|175887.7|175979.2|175889.2|175976.1|175886.1|6
1729519110000|2024-10-21 13:58:30|175975.9|175885.9|175976.3|175886.3|175981.7|175891.7|175974.8|175884.8|10
1729519120000|2024-10-21 13:58:40|175975.6|175885.6|175971|175881|175981.4|175891.4|175970.9|175880.9|14
1729519130000|2024-10-21 13:58:50|175975.4|175885.4|176011.2|175921.2|176017.3|175927.3|175975.4|175885.4|21
1729519140000|2024-10-21 13:59:00|176007.2|175917.2|176006.1|175916.1|176008.4|175918.4|176003.6|175913.6|10
1729519150000|2024-10-21 13:59:10|176005.3|175915.3|176004.5|175914.5|176005.3|175915.3|176000.7|175910.7|4
1729519160000|2024-10-21 13:59:20|176003.8|175913.8|176007.3|175917.3|176007.3|175917.3|176003.8|175913.8|9
1729519170000|2024-10-21 13:59:30|176008.5|175918.5|176005.6|175915.6|176009.3|175919.3|176003.7|175913.7|10
1729519180000|2024-10-21 13:59:40|176005.7|175915.7|176005.3|175915.3|176008.3|175918.3|176001.9|175911.9|21
1729519190000|2024-10-21 13:59:50|176005.4|175915.4|176017.9|175927.9|176017.9|175927.9|176003.7|175913.7|14
1729519200000|2024-10-21 14:00:00|176019.2|175929.2|176020|175930|176020|175930|176015.6|175925.6|7
1729519210000|2024-10-21 14:00:10|176015.4|175925.4|176009.8|175919.8|176015.4|175925.4|176007.4|175917.4|8
1729519220000|2024-10-21 14:00:20|176008.7|175918.7|176008.9|175918.9|176008.9|175918.9|176008.7|175918.7|2
1729519230000|2024-10-21 14:00:30|176013.9|175923.9|176014.8|175924.8|176015|175925|176013.9|175923.9|9
1729519240000|2024-10-21 14:00:40|176014.9|175924.9|176014.3|175924.3|176014.9|175924.9|176014.3|175924.3|4
1729519250000|2024-10-21 14:00:50|176016.6|175926.6|176048.8|175958.8|176048.8|175958.8|176016.2|175926.2|13
1729519260000|2024-10-21 14:01:00|176044.8|175954.8|176038.4|175948.4|176046.1|175956.1|176034.3|175944.3|14
1729519270000|2024-10-21 14:01:10|176025.6|175935.6|176006.9|175916.9|176025.6|175935.6|176006.9|175916.9|10
1729519280000|2024-10-21 14:01:20|176006|175916|176015.6|175925.6|176017.9|175927.9|176004.4|175914.4|14
1729519290000|2024-10-21 14:01:30|176014.6|175924.6|176009.8|175919.8|176014.6|175924.6|176009.8|175919.8|8
1729519300000|2024-10-21 14:01:40|176009.2|175919.2|176008.8|175918.8|176009.3|175919.3|176008.1|175918.1|5
1729519310000|2024-10-21 14:01:50|176004.6|175914.6|176018.8|175928.8|176018.8|175928.8|176004.6|175914.6|9
1729519320000|2024-10-21 14:02:00|176017.7|175927.7|176045|175955|176045.7|175955.7|176016.9|175926.9|17
1729519330000|2024-10-21 14:02:10|176046.5|175956.5|176069.7|175979.7|176073.1|175983.1|176046.5|175956.5|27
1729519340000|2024-10-21 14:02:20|176070.5|175980.5|176069.5|175979.5|176072.6|175982.6|176060.7|175970.7|31
1729519350000|2024-10-21 14:02:30|176069.4|175979.4|176069.8|175979.8|176075.6|175985.6|176061.7|175971.7|16
1729519360000|2024-10-21 14:02:40|176068.4|175978.4|176091.9|176001.9|176093.7|176003.7|176066|175976|24
1729519370000|2024-10-21 14:02:50|176089.9|175999.9|176070.9|175980.9|176093.3|176003.3|176070.9|175980.9|21
1729519380000|2024-10-21 14:03:00|176070.4|175980.4|176048.2|175958.2|176070.4|175980.4|176047.4|175957.4|19
1729519390000|2024-10-21 14:03:10|176046.5|175956.5|176015.7|175925.7|176047.4|175957.4|176015.1|175925.1|19
1729519400000|2024-10-21 14:03:20|176014.8|175924.8|176003.8|175913.8|176014.8|175924.8|175998.5|175908.5|18
1729519410000|2024-10-21 14:03:30|176002.8|175912.8|175994.6|175904.6|176003.7|175913.7|175994.6|175904.6|9
1729519420000|2024-10-21 14:03:40|175992|175902|175991.1|175901.1|175996.2|175906.2|175991.1|175901.1|12
1729519430000|2024-10-21 14:03:50|175991.2|175901.2|175995.2|175905.2|175995.7|175905.7|175991.1|175901.1|11
1729519440000|2024-10-21 14:04:00|175989.8|175899.8|175991.8|175901.8|175994.3|175904.3|175989.8|175899.8|15
1729519450000|2024-10-21 14:04:10|175992.2|175902.2|175990.7|175900.7|175994|175904|175990.7|175900.7|7
1729519460000|2024-10-21 14:04:20|175936.3|175846.3|175914.7|175824.7|175944.4|175854.4|175914.7|175824.7|23
1729519470000|2024-10-21 14:04:30|175920.6|175830.6|175906.8|175816.8|175925.6|175835.6|175903.4|175813.4|15
1729519480000|2024-10-21 14:04:40|175908.9|175818.9|175902.9|175812.9|175908.9|175818.9|175895.4|175805.4|18
1729519490000|2024-10-21 14:04:50|175896.3|175806.3|175903.8|175813.8|175909|175819|175896.3|175806.3|12
1729519500000|2024-10-21 14:05:00|175899.6|175809.6|175901|175811|175902.2|175812.2|175895.3|175805.3|10
1729519510000|2024-10-21 14:05:10|175902.3|175812.3|175911.2|175821.2|175912.9|175822.9|175899.4|175809.4|12
1729519520000|2024-10-21 14:05:20|175910.7|175820.7|175899.5|175809.5|175910.7|175820.7|175898.3|175808.3|12
1729519530000|2024-10-21 14:05:30|175900.4|175810.4|175887.2|175797.2|175900.4|175810.4|175887.2|175797.2|8
1729519540000|2024-10-21 14:05:40|175885.8|175795.8|175895.3|175805.3|175897.5|175807.5|175885.8|175795.8|16
1729519550000|2024-10-21 14:05:50|175896.1|175806.1|175894.2|175804.2|175896.1|175806.1|175889.6|175799.6|6
1729519560000|2024-10-21 14:06:00|175894.3|175804.3|175894.4|175804.4|175895.7|175805.7|175892.5|175802.5|9
1729519570000|2024-10-21 14:06:10|175894.3|175804.3|175901|175811|175901|175811|175891|175801|13
1729519580000|2024-10-21 14:06:20|175896.5|175806.5|175917.2|175827.2|175933.8|175843.8|175896.5|175806.5|10
1729519590000|2024-10-21 14:06:30|175919.7|175829.7|175922.8|175832.8|175926|175836|175919.7|175829.7|12
1729519600000|2024-10-21 14:06:40|175922.3|175832.3|175921.5|175831.5|175924.5|175834.5|175920.4|175830.4|10
1729519610000|2024-10-21 14:06:50|175920.2|175830.2|175941.1|175851.1|175943.2|175853.2|175920.2|175830.2|10
1729519620000|2024-10-21 14:07:00|175943.2|175853.2|175927.3|175837.3|175943.2|175853.2|175926.3|175836.3|16
1729519630000|2024-10-21 14:07:10|175926.8|175836.8|175952.3|175862.3|175952.3|175862.3|175926.8|175836.8|13
1729519640000|2024-10-21 14:07:20|175953.9|175863.9|175965.4|175875.4|175965.4|175875.4|175953.9|175863.9|6
1729519650000|2024-10-21 14:07:30|175969.4|175879.4|175977.4|175887.4|175977.4|175887.4|175969.4|175879.4|9
1729519660000|2024-10-21 14:07:40|175977.2|175887.2|175962.7|175872.7|175977.5|175887.5|175962.7|175872.7|9
1729519670000|2024-10-21 14:07:50|175964.4|175874.4|175970.6|175880.6|175973.2|175883.2|175963|175873|13
1729519680000|2024-10-21 14:08:00|175971.6|175881.6|175969.2|175879.2|175971.9|175881.9|175969.2|175879.2|4
1729519690000|2024-10-21 14:08:10|175969.6|175879.6|175971.9|175881.9|175973.3|175883.3|175969.1|175879.1|8
1729519700000|2024-10-21 14:08:20|175972.3|175882.3|175975.4|175885.4|175975.7|175885.7|175972.1|175882.1|4
1729519710000|2024-10-21 14:08:30|175988.8|175898.8|175958.3|175868.3|175995.2|175905.2|175950.9|175860.9|17
1729519720000|2024-10-21 14:08:40|175959.5|175869.5|175948.8|175858.8|175959.5|175869.5|175947.8|175857.8|7
1729519730000|2024-10-21 14:08:50|175952|175862|175951|175861|175952|175862|175950|175860|3
1729519740000|2024-10-21 14:09:00|175951.4|175861.4|175948.8|175858.8|175951.6|175861.6|175941.7|175851.7|13
1729519750000|2024-10-21 14:09:10|175949.8|175859.8|175947.8|175857.8|175949.8|175859.8|175946.2|175856.2|6
1729519760000|2024-10-21 14:09:20|175947.4|175857.4|175950.2|175860.2|175951.4|175861.4|175947.4|175857.4|6
1729519770000|2024-10-21 14:09:30|175951.4|175861.4|175947.1|175857.1|175963|175873|175947.1|175857.1|10
1729519780000|2024-10-21 14:09:40|175945.4|175855.4|175920.8|175830.8|175945.8|175855.8|175919.4|175829.4|11
1729519790000|2024-10-21 14:09:50|175920.5|175830.5|175920.7|175830.7|175920.7|175830.7|175920.5|175830.5|3
1729519800000|2024-10-21 14:10:00|175918.3|175828.3|175922.3|175832.3|175922.6|175832.6|175916.5|175826.5|11
1729519810000|2024-10-21 14:10:10|175923|175833|175922.8|175832.8|175923.8|175833.8|175921.5|175831.5|6
1729519820000|2024-10-21 14:10:20|175924|175834|175920.4|175830.4|175924|175834|175918.9|175828.9|4
1729519830000|2024-10-21 14:10:30|175918.2|175828.2|175918.6|175828.6|175919.9|175829.9|175916.2|175826.2|10
1729519840000|2024-10-21 14:10:40|175918.7|175828.7|175920.6|175830.6|175921.2|175831.2|175918.7|175828.7|7
1729519850000|2024-10-21 14:10:50|175919.8|175829.8|175916.9|175826.9|175919.8|175829.8|175916.9|175826.9|4
1729519860000|2024-10-21 14:11:00|175918.1|175828.1|175919|175829|175920.2|175830.2|175917.5|175827.5|5
1729519870000|2024-10-21 14:11:10|175922.5|175832.5|175920.4|175830.4|175922.5|175832.5|175918|175828|8
1729519880000|2024-10-21 14:11:20|175917.5|175827.5|175921.6|175831.6|175921.6|175831.6|175917.5|175827.5|6
1729519890000|2024-10-21 14:11:30|175925|175835|175919.8|175829.8|175925|175835|175918.6|175828.6|6
1729519900000|2024-10-21 14:11:40|175921.4|175831.4|175922.3|175832.3|175922.3|175832.3|175919.4|175829.4|8
1729519910000|2024-10-21 14:11:50|175921.7|175831.7|175920.9|175830.9|175921.8|175831.8|175919.7|175829.7|7
1729519920000|2024-10-21 14:12:00|175920.2|175830.2|175873.9|175783.9|175920.2|175830.2|175870.6|175780.6|20
1729519930000|2024-10-21 14:12:10|175878.1|175788.1|175900.5|175810.5|175902.7|175812.7|175878.1|175788.1|11
1729519940000|2024-10-21 14:12:20|175901|175811|175874.5|175784.5|175902.7|175812.7|175873.5|175783.5|9
1729519950000|2024-10-21 14:12:30|175873.2|175783.2|175857.2|175767.2|175873.6|175783.6|175851.4|175761.4|13
1729519960000|2024-10-21 14:12:40|175856.3|175766.3|175848.5|175758.5|175856.4|175766.4|175842.7|175752.7|15
1729519970000|2024-10-21 14:12:50|175847.5|175757.5|175843.2|175753.2|175847.5|175757.5|175838.8|175748.8|11
1729519980000|2024-10-21 14:13:00|175844.1|175754.1|175849.8|175759.8|175857.9|175767.9|175844.1|175754.1|12
1729519990000|2024-10-21 14:13:10|175853.3|175763.3|175868.7|175778.7|175869|175779|175852.3|175762.3|19
1729520000000|2024-10-21 14:13:20|175866.7|175776.7|175868.8|175778.8|175870.9|175780.9|175852.1|175762.1|15
1729520010000|2024-10-21 14:13:30|175867.8|175777.8|175875.9|175785.9|175883.5|175793.5|175865.8|175775.8|22
1729520020000|2024-10-21 14:13:40|175874.9|175784.9|175882.5|175792.5|175882.5|175792.5|175873.9|175783.9|6
1729520030000|2024-10-21 14:13:50|175879.2|175789.2|175888|175798|175889.6|175799.6|175875.8|175785.8|13
1729520040000|2024-10-21 14:14:00|175887.6|175797.6|175890.8|175800.8|175892.2|175802.2|175887.6|175797.6|7
1729520050000|2024-10-21 14:14:10|175890|175800|175859.8|175769.8|175890|175800|175859.8|175769.8|15
1729520060000|2024-10-21 14:14:20|175860.9|175770.9|175864.8|175774.8|175865.3|175775.3|175860.9|175770.9|10
1729520070000|2024-10-21 14:14:30|175865.6|175775.6|175865|175775|175866.5|175776.5|175863.6|175773.6|6
1729520080000|2024-10-21 14:14:40|175848.4|175758.4|175847|175757|175849.6|175759.6|175843.5|175753.5|10
1729520090000|2024-10-21 14:14:50|175847.3|175757.3|175845.8|175755.8|175849.1|175759.1|175845.8|175755.8|6
1729520100000|2024-10-21 14:15:00|175846.8|175756.8|175848.2|175758.2|175849.3|175759.3|175846.8|175756.8|4
1729520110000|2024-10-21 14:15:10|175847.5|175757.5|175853.3|175763.3|175854.8|175764.8|175847.5|175757.5|6
1729520120000|2024-10-21 14:15:20|175851.6|175761.6|175885.3|175795.3|175898.5|175808.5|175849.7|175759.7|14
1729520130000|2024-10-21 14:15:30|175887.4|175797.4|175900.6|175810.6|175910.9|175820.9|175887.4|175797.4|19
1729520140000|2024-10-21 14:15:40|175902.4|175812.4|175890.5|175800.5|175902.4|175812.4|175888.4|175798.4|11
1729520150000|2024-10-21 14:15:50|175893.8|175803.8|175913.1|175823.1|175913.1|175823.1|175891.7|175801.7|9
1729520160000|2024-10-21 14:16:00|175915|175825|175917|175827|175918.2|175828.2|175912|175822|17
1729520170000|2024-10-21 14:16:10|175918.7|175828.7|175917.3|175827.3|175918.7|175828.7|175913.7|175823.7|10
1729520180000|2024-10-21 14:16:20|175916.7|175826.7|175916.7|175826.7|175917.5|175827.5|175915.1|175825.1|11
1729520190000|2024-10-21 14:16:30|175916.6|175826.6|175915.5|175825.5|175918|175828|175914.4|175824.4|8
1729520200000|2024-10-21 14:16:40|175914.9|175824.9|175904.7|175814.7|175914.9|175824.9|175903.5|175813.5|6
1729520210000|2024-10-21 14:16:50|175902.9|175812.9|175896.9|175806.9|175906|175816|175878|175788|18
1729520220000|2024-10-21 14:17:00|175907.5|175817.5|175924.7|175834.7|175925|175835|175905.4|175815.4|17
1729520230000|2024-10-21 14:17:10|175924.8|175834.8|175923|175833|175924.8|175834.8|175922.3|175832.3|10
1729520240000|2024-10-21 14:17:20|175923.4|175833.4|175921.6|175831.6|175925.5|175835.5|175921.6|175831.6|14
1729520250000|2024-10-21 14:17:30|175913.8|175823.8|175910.7|175820.7|175922.3|175832.3|175910.7|175820.7|17
1729520260000|2024-10-21 14:17:40|175908.5|175818.5|175906.6|175816.6|175911.1|175821.1|175903.2|175813.2|16
1729520270000|2024-10-21 14:17:50|175908.2|175818.2|175893.5|175803.5|175908.2|175818.2|175889.8|175799.8|12
1729520280000|2024-10-21 14:18:00|175893.9|175803.9|175904.4|175814.4|175904.4|175814.4|175890.5|175800.5|13
1729520290000|2024-10-21 14:18:10|175904.6|175814.6|175886.3|175796.3|175904.6|175814.6|175885|175795|10
1729520300000|2024-10-21 14:18:20|175886.6|175796.6|175935.4|175845.4|175937.7|175847.7|175886.6|175796.6|15
1729520310000|2024-10-21 14:18:30|175938.4|175848.4|175926.7|175836.7|175938.4|175848.4|175923.1|175833.1|7
1729520320000|2024-10-21 14:18:40|175924.6|175834.6|175924.2|175834.2|175924.6|175834.6|175923.9|175833.9|4
1729520330000|2024-10-21 14:18:50|175926.8|175836.8|175926.2|175836.2|175933.7|175843.7|175926.2|175836.2|9
1729520340000|2024-10-21 14:19:00|175925.5|175835.5|175923.4|175833.4|175929.1|175839.1|175920.8|175830.8|10
1729520350000|2024-10-21 14:19:10|175923.6|175833.6|175934.1|175844.1|175934.1|175844.1|175922.8|175832.8|8
1729520360000|2024-10-21 14:19:20|175935.6|175845.6|175920.2|175830.2|175935.6|175845.6|175920.2|175830.2|16
1729520370000|2024-10-21 14:19:30|175920.8|175830.8|175896.9|175806.9|175922.1|175832.1|175891.5|175801.5|22
1729520380000|2024-10-21 14:19:40|175896.5|175806.5|175888.3|175798.3|175896.5|175806.5|175880.8|175790.8|12
1729520390000|2024-10-21 14:19:50|175884|175794|175880.3|175790.3|175891.8|175801.8|175877.8|175787.8|21
1729520400000|2024-10-21 14:20:00|175878.4|175788.4|175875.9|175785.9|175885.1|175795.1|175869.7|175779.7|10
1729520410000|2024-10-21 14:20:10|175875.3|175785.3|175885.3|175795.3|175885.3|175795.3|175867.4|175777.4|17
1729520420000|2024-10-21 14:20:20|175884.7|175794.7|175871.2|175781.2|175897.3|175807.3|175870.1|175780.1|17
1729520430000|2024-10-21 14:20:30|175870.6|175780.6|175867.8|175777.8|175877.2|175787.2|175866.7|175776.7|10
1729520440000|2024-10-21 14:20:40|175867.6|175777.6|175870.1|175780.1|175873|175783|175865.3|175775.3|12
1729520450000|2024-10-21 14:20:50|175874.4|175784.4|175863.3|175773.3|175876.2|175786.2|175855.6|175765.6|21
1729520460000|2024-10-21 14:21:00|175864|175774|175867.7|175777.7|175872.4|175782.4|175862.3|175772.3|14
1729520470000|2024-10-21 14:21:10|175868.7|175778.7|175881.9|175791.9|175886.4|175796.4|175868.7|175778.7|20
1729520480000|2024-10-21 14:21:20|175880.2|175790.2|175895.2|175805.2|175897.5|175807.5|175880.2|175790.2|15
1729520490000|2024-10-21 14:21:30|175897.3|175807.3|175917.1|175827.1|175917.1|175827.1|175895.3|175805.3|12
1729520500000|2024-10-21 14:21:40|175913|175823|175916.1|175826.1|175917.7|175827.7|175912.1|175822.1|11
1729520510000|2024-10-21 14:21:50|175913.2|175823.2|175914.4|175824.4|175915.7|175825.7|175909.8|175819.8|11
1729520520000|2024-10-21 14:22:00|175913.8|175823.8|175920.6|175830.6|175924.2|175834.2|175913.8|175823.8|9
1729520530000|2024-10-21 14:22:10|175922.2|175832.2|175917.7|175827.7|175922.6|175832.6|175916.8|175826.8|13
1729520540000|2024-10-21 14:22:20|175921.3|175831.3|175965.5|175875.5|175981|175891|175921.3|175831.3|28
1729520550000|2024-10-21 14:22:30|175967.5|175877.5|175971.3|175881.3|175973.2|175883.2|175966.5|175876.5|18
1729520560000|2024-10-21 14:22:40|175969.4|175879.4|175966.6|175876.6|175971.4|175881.4|175959.1|175869.1|25
1729520570000|2024-10-21 14:22:50|175965.9|175875.9|175971.2|175881.2|175978.6|175888.6|175959.1|175869.1|18
1729520580000|2024-10-21 14:23:00|175976|175886|175985.7|175895.7|175990|175900|175968.4|175878.4|24
1729520590000|2024-10-21 14:23:10|175983.8|175893.8|176004.5|175914.5|176004.5|175914.5|175983.3|175893.3|16
1729520600000|2024-10-21 14:23:20|176001.1|175911.1|176007.9|175917.9|176007.9|175917.9|175998.3|175908.3|22
1729520610000|2024-10-21 14:23:30|176007|175917|176006|175916|176008.8|175918.8|176003.8|175913.8|8
1729520620000|2024-10-21 14:23:40|176006.1|175916.1|176005.5|175915.5|176010.6|175920.6|176004.9|175914.9|14
1729520630000|2024-10-21 14:23:50|175992|175902|175993.4|175903.4|175997.5|175907.5|175988.6|175898.6|17
1729520640000|2024-10-21 14:24:00|175994.2|175904.2|175994.6|175904.6|175996.7|175906.7|175994.2|175904.2|6
1729520650000|2024-10-21 14:24:10|175992.4|175902.4|176004|175914|176008.8|175918.8|175990.2|175900.2|18
1729520660000|2024-10-21 14:24:20|176006.7|175916.7|176018.6|175928.6|176019.7|175929.7|176002.9|175912.9|19
1729520670000|2024-10-21 14:24:30|176010.8|175920.8|176014.1|175924.1|176016.9|175926.9|176010.5|175920.5|12
1729520680000|2024-10-21 14:24:40|176012.4|175922.4|176017.3|175927.3|176020|175930|176011.7|175921.7|11
1729520690000|2024-10-21 14:24:50|176016.6|175926.6|176010.4|175920.4|176019|175929|176007.8|175917.8|20
1729520700000|2024-10-21 14:25:00|176006.5|175916.5|176008.3|175918.3|176012.8|175922.8|176006.5|175916.5|22
1729520710000|2024-10-21 14:25:10|176009.9|175919.9|176019.3|175929.3|176019.3|175929.3|176007.7|175917.7|23
1729520720000|2024-10-21 14:25:20|176022.5|175932.5|176022.8|175932.8|176051.7|175961.7|176020.2|175930.2|23
1729520730000|2024-10-21 14:25:30|176024.4|175934.4|176025.5|175935.5|176025.5|175935.5|176015.9|175925.9|15
1729520740000|2024-10-21 14:25:40|176030.3|175940.3|176063|175973|176063|175973|176020.7|175930.7|25
1729520750000|2024-10-21 14:25:50|176060.4|175970.4|176032.5|175942.5|176060.4|175970.4|176031.9|175941.9|16
1729520760000|2024-10-21 14:26:00|176026.6|175936.6|176038.6|175948.6|176038.6|175948.6|176010.9|175920.9|18
1729520770000|2024-10-21 14:26:10|176034.6|175944.6|176015.6|175925.6|176046|175956|176015.6|175925.6|20
1729520780000|2024-10-21 14:26:20|176015.5|175925.5|176005.9|175915.9|176019.4|175929.4|176005.6|175915.6|9
1729520790000|2024-10-21 14:26:30|176006|175916|175981.1|175891.1|176006|175916|175968.2|175878.2|25
1729520800000|2024-10-21 14:26:40|175978.5|175888.5|175972.3|175882.3|175978.5|175888.5|175967.7|175877.7|18
1729520810000|2024-10-21 14:26:50|175969.2|175879.2|175961.8|175871.8|175969.2|175879.2|175960.8|175870.8|9
1729520820000|2024-10-21 14:27:00|175962.5|175872.5|175999.7|175909.7|176000|175910|175962.5|175872.5|17
1729520830000|2024-10-21 14:27:10|175998|175908|176001.5|175911.5|176005.6|175915.6|175996.8|175906.8|15
1729520840000|2024-10-21 14:27:20|176000.6|175910.6|176001.6|175911.6|176003.9|175913.9|175996.7|175906.7|15
1729520850000|2024-10-21 14:27:30|175997.9|175907.9|175991.9|175901.9|176000|175910|175988.1|175898.1|12
1729520860000|2024-10-21 14:27:40|175991.3|175901.3|175993.2|175903.2|175993.6|175903.6|175983.7|175893.7|13
1729520870000|2024-10-21 14:27:50|175997.8|175907.8|175999.1|175909.1|176008.5|175918.5|175997.8|175907.8|14
1729520880000|2024-10-21 14:28:00|176000|175910|175989.2|175899.2|176000|175910|175984.5|175894.5|21
1729520890000|2024-10-21 14:28:10|175987.7|175897.7|175999.3|175909.3|175999.3|175909.3|175983.7|175893.7|18
1729520900000|2024-10-21 14:28:20|176000.6|175910.6|176007.7|175917.7|176015.9|175925.9|175999.5|175909.5|19
1729520910000|2024-10-21 14:28:30|176009.9|175919.9|176011.6|175921.6|176012.4|175922.4|176009.3|175919.3|12
1729520920000|2024-10-21 14:28:40|176009.5|175919.5|176021.7|175931.7|176022.2|175932.2|176009.5|175919.5|14
1729520930000|2024-10-21 14:28:50|176020.7|175930.7|176018.8|175928.8|176025.2|175935.2|176013.9|175923.9|14
1729520940000|2024-10-21 14:29:00|176020.1|175930.1|176010|175920|176020.1|175930.1|176003.9|175913.9|14
1729520950000|2024-10-21 14:29:10|176011.6|175921.6|176004.7|175914.7|176014.1|175924.1|176004.7|175914.7|10
1729520960000|2024-10-21 14:29:20|176002.7|175912.7|176005.9|175915.9|176007.9|175917.9|176002.7|175912.7|11
1729520970000|2024-10-21 14:29:30|176005.6|175915.6|176008.9|175918.9|176008.9|175918.9|176005.2|175915.2|4
1729520980000|2024-10-21 14:29:40|176007.9|175917.9|176018.5|175928.5|176023.2|175933.2|176006.9|175916.9|16
1729520990000|2024-10-21 14:29:50|176017.1|175927.1|176015.7|175925.7|176018.9|175928.9|176013.4|175923.4|12
1729521000000|2024-10-21 14:30:00|176011.8|175921.8|176016|175926|176018.6|175928.6|176011.8|175921.8|9
1729521010000|2024-10-21 14:30:10|176016.5|175926.5|176022.7|175932.7|176039.8|175949.8|176016.5|175926.5|13
1729521020000|2024-10-21 14:30:20|176020.9|175930.9|176019.4|175929.4|176020.9|175930.9|176015|175925|15
1729521030000|2024-10-21 14:30:30|176021.3|175931.3|176022.4|175932.4|176025.4|175935.4|176015.5|175925.5|14
1729521040000|2024-10-21 14:30:40|176038|175948|176037.1|175947.1|176040.5|175950.5|176032.2|175942.2|18
1729521050000|2024-10-21 14:30:50|176033.5|175943.5|176034.5|175944.5|176035.8|175945.8|176031.6|175941.6|10
1729521060000|2024-10-21 14:31:00|176036.8|175946.8|176046.1|175956.1|176068.5|175978.5|176036.8|175946.8|26
1729521070000|2024-10-21 14:31:10|176047.5|175957.5|176045.4|175955.4|176049|175959|176045.4|175955.4|19
1729521080000|2024-10-21 14:31:20|176046.6|175956.6|176049.1|175959.1|176056.5|175966.5|176046.6|175956.6|23
1729521090000|2024-10-21 14:31:30|176050.9|175960.9|176045.4|175955.4|176052.8|175962.8|176043.7|175953.7|15
1729521100000|2024-10-21 14:31:40|176046.9|175956.9|176047.4|175957.4|176047.7|175957.7|176042.7|175952.7|12
1729521110000|2024-10-21 14:31:50|176048.7|175958.7|176047.6|175957.6|176048.7|175958.7|176046|175956|6
1729521120000|2024-10-21 14:32:00|176048.6|175958.6|176044.8|175954.8|176052.6|175962.6|176044.8|175954.8|9
1729521130000|2024-10-21 14:32:10|176044.9|175954.9|176040.3|175950.3|176046.2|175956.2|176021.7|175931.7|20
1729521140000|2024-10-21 14:32:20|176040.4|175950.4|176038.4|175948.4|176042.4|175952.4|176035.4|175945.4|12
1729521150000|2024-10-21 14:32:30|176037.7|175947.7|176030.7|175940.7|176037.7|175947.7|176030.7|175940.7|8
1729521160000|2024-10-21 14:32:40|176031.7|175941.7|176025.9|175935.9|176031.7|175941.7|176023.7|175933.7|12
1729521170000|2024-10-21 14:32:50|176025.6|175935.6|176026.1|175936.1|176027.1|175937.1|176022.2|175932.2|12
1729521180000|2024-10-21 14:33:00|176026.3|175936.3|176028.9|175938.9|176028.9|175938.9|176020.9|175930.9|11
1729521190000|2024-10-21 14:33:10|176028.2|175938.2|176032.3|175942.3|176032.3|175942.3|176020.7|175930.7|17
1729521200000|2024-10-21 14:33:20|176030.6|175940.6|176027.9|175937.9|176033.4|175943.4|176025.9|175935.9|11
1729521210000|2024-10-21 14:33:30|176026.1|175936.1|176039.9|175949.9|176042.1|175952.1|176026.1|175936.1|14
1729521220000|2024-10-21 14:33:40|176052.7|175962.7|176051|175961|176056.2|175966.2|176051|175961|8
1729521230000|2024-10-21 14:33:50|176049.4|175959.4|176077.8|175987.8|176083.6|175993.6|176048|175958|20
1729521240000|2024-10-21 14:34:00|176082.4|175992.4|176078.9|175988.9|176086.1|175996.1|176074.6|175984.6|21
1729521250000|2024-10-21 14:34:10|176079.3|175989.3|176074|175984|176081.2|175991.2|176072.1|175982.1|21
1729521260000|2024-10-21 14:34:20|176073.4|175983.4|176073.6|175983.6|176078|175988|176071|175981|23
1729521270000|2024-10-21 14:34:30|176074.6|175984.6|176072.3|175982.3|176078.2|175988.2|176070.5|175980.5|15
1729521280000|2024-10-21 14:34:40|176071.2|175981.2|176075.2|175985.2|176076|175986|176071.2|175981.2|11
1729521290000|2024-10-21 14:34:50|176079.9|175989.9|176080.7|175990.7|176082|175992|176076.8|175986.8|17
1729521300000|2024-10-21 14:35:00|176079.4|175989.4|176082.3|175992.3|176085.1|175995.1|176078.5|175988.5|15
1729521310000|2024-10-21 14:35:10|176084.1|175994.1|176076.3|175986.3|176084.1|175994.1|176072.7|175982.7|16
1729521320000|2024-10-21 14:35:20|176072.1|175982.1|176077.3|175987.3|176085.9|175995.9|176071.5|175981.5|20
1729521330000|2024-10-21 14:35:30|176076.3|175986.3|176071.2|175981.2|176078|175988|176070.7|175980.7|11
1729521340000|2024-10-21 14:35:40|176069.4|175979.4|176077.3|175987.3|176077.3|175987.3|176069.4|175979.4|7
1729521350000|2024-10-21 14:35:50|176073.9|175983.9|176066.5|175976.5|176073.9|175983.9|176065.1|175975.1|14
1729521360000|2024-10-21 14:36:00|176065.5|175975.5|176072.1|175982.1|176074.1|175984.1|176062.2|175972.2|15
1729521370000|2024-10-21 14:36:10|176071.5|175981.5|176074.8|175984.8|176078.1|175988.1|176071.5|175981.5|11
1729521380000|2024-10-21 14:36:20|176074.4|175984.4|176080.9|175990.9|176087.8|175997.8|176074.4|175984.4|14
1729521390000|2024-10-21 14:36:30|176080|175990|176068.5|175978.5|176080.3|175990.3|176067.3|175977.3|11
1729521400000|2024-10-21 14:36:40|176063.8|175973.8|176046.8|175956.8|176066.4|175976.4|176032.3|175942.3|14
1729521410000|2024-10-21 14:36:50|176044.6|175954.6|176040|175950|176045.5|175955.5|176034.9|175944.9|21
1729521420000|2024-10-21 14:37:00|176041|175951|176017.4|175927.4|176046.6|175956.6|176016.9|175926.9|15
1729521430000|2024-10-21 14:37:10|176018.1|175928.1|176016.1|175926.1|176019.7|175929.7|176011.9|175921.9|22
1729521440000|2024-10-21 14:37:20|176015.6|175925.6|176033.3|175943.3|176033.3|175943.3|176015|175925|16
1729521450000|2024-10-21 14:37:30|176041.8|175951.8|176038.6|175948.6|176043.4|175953.4|176034.1|175944.1|20
1729521460000|2024-10-21 14:37:40|176036.4|175946.4|176055.5|175965.5|176065.4|175975.4|176036.4|175946.4|21
1729521470000|2024-10-21 14:37:50|176057.5|175967.5|176062.8|175972.8|176063.4|175973.4|176055.9|175965.9|12
1729521480000|2024-10-21 14:38:00|176061|175971|176062.4|175972.4|176062.8|175972.8|176061|175971|3
1729521490000|2024-10-21 14:38:10|176063|175973|176063.1|175973.1|176063.3|175973.3|176059.9|175969.9|11
1729521500000|2024-10-21 14:38:20|176061.9|175971.9|176072.7|175982.7|176083.4|175993.4|176061.9|175971.9|16
1729521510000|2024-10-21 14:38:30|176062.7|175972.7|176052.8|175962.8|176062.7|175972.7|176050.2|175960.2|20
1729521520000|2024-10-21 14:38:40|176053.9|175963.9|176044.2|175954.2|176058.5|175968.5|176044.2|175954.2|15
1729521530000|2024-10-21 14:38:50|176039.1|175949.1|176016.3|175926.3|176039.1|175949.1|176016.3|175926.3|10
1729521540000|2024-10-21 14:39:00|176010.5|175920.5|176014.2|175924.2|176015.9|175925.9|176007.6|175917.6|18
1729521550000|2024-10-21 14:39:10|176015|175925|176019.6|175929.6|176026.8|175936.8|176015|175925|7
1729521560000|2024-10-21 14:39:20|176026|175936|176048.6|175958.6|176049.7|175959.7|176024.7|175934.7|17
1729521570000|2024-10-21 14:39:30|176075.6|175985.6|176062.2|175972.2|176075.6|175985.6|176060.3|175970.3|20
1729521580000|2024-10-21 14:39:40|176064.2|175974.2|176066.9|175976.9|176066.9|175976.9|176062.6|175972.6|14
1729521590000|2024-10-21 14:39:50|176073.9|175983.9|176068.5|175978.5|176081.5|175991.5|176065.7|175975.7|25
1729521600000|2024-10-21 14:40:00|176064.9|175974.9|176074.2|175984.2|176079.2|175989.2|176052.2|175962.2|25
1729521610000|2024-10-21 14:40:10|176073.5|175983.5|176064.6|175974.6|176074.4|175984.4|176058|175968|22
1729521620000|2024-10-21 14:40:20|176066.4|175976.4|176068.2|175978.2|176072.8|175982.8|176061.6|175971.6|18
1729521630000|2024-10-21 14:40:30|176068.9|175978.9|176077.1|175987.1|176078.3|175988.3|176068.9|175978.9|13
1729521640000|2024-10-21 14:40:40|176076.2|175986.2|176078.6|175988.6|176082.2|175992.2|176076.1|175986.1|9
1729521650000|2024-10-21 14:40:50|176080.6|175990.6|176075.3|175985.3|176080.6|175990.6|176072.5|175982.5|16
1729521660000|2024-10-21 14:41:00|176076.8|175986.8|176068|175978|176076.8|175986.8|176065.3|175975.3|13
1729521670000|2024-10-21 14:41:10|176066.5|175976.5|176072.9|175982.9|176073.9|175983.9|176059.3|175969.3|19
1729521680000|2024-10-21 14:41:20|176074.4|175984.4|176066.9|175976.9|176074.4|175984.4|176063.1|175973.1|10
1729521690000|2024-10-21 14:41:30|176065.8|175975.8|176066.2|175976.2|176070|175980|176064.7|175974.7|15
1729521700000|2024-10-21 14:41:40|176068.1|175978.1|176057.4|175967.4|176071.4|175981.4|176050.6|175960.6|16
1729521710000|2024-10-21 14:41:50|176055.2|175965.2|176047.3|175957.3|176056.5|175966.5|176047.2|175957.2|13
1729521720000|2024-10-21 14:42:00|176040.7|175950.7|176002.5|175912.5|176040.7|175950.7|176000.3|175910.3|10
1729521730000|2024-10-21 14:42:10|176001.5|175911.5|176000.2|175910.2|176001.5|175911.5|175999.2|175909.2|8
1729521740000|2024-10-21 14:42:20|176000.8|175910.8|175999.4|175909.4|176000.8|175910.8|175999.4|175909.4|3
1729521750000|2024-10-21 14:42:30|176000|175910|176003.5|175913.5|176010.1|175920.1|176000|175910|10
1729521760000|2024-10-21 14:42:40|176004.1|175914.1|176005.2|175915.2|176005.2|175915.2|176003.8|175913.8|3
1729521770000|2024-10-21 14:42:50|176012.8|175922.8|176008.2|175918.2|176013.4|175923.4|176008.2|175918.2|7
1729521780000|2024-10-21 14:43:00|176007.3|175917.3|176020.1|175930.1|176022.8|175932.8|176002.7|175912.7|10
1729521790000|2024-10-21 14:43:10|176018.3|175928.3|176024.7|175934.7|176029.8|175939.8|176011.8|175921.8|10
1729521800000|2024-10-21 14:43:20|176023.6|175933.6|176017.8|175927.8|176023.6|175933.6|176013.2|175923.2|17
1729521810000|2024-10-21 14:43:30|176021|175931|176023.1|175933.1|176025.1|175935.1|176021|175931|7
1729521820000|2024-10-21 14:43:40|176026.9|175936.9|176031.7|175941.7|176031.9|175941.9|176024.9|175934.9|11
1729521830000|2024-10-21 14:43:50|176031.1|175941.1|176019|175929|176040.8|175950.8|176019|175929|14
1729521840000|2024-10-21 14:44:00|176017|175927|176020.3|175930.3|176027.3|175937.3|176009.3|175919.3|16
1729521850000|2024-10-21 14:44:10|176021.7|175931.7|176022.7|175932.7|176027.4|175937.4|176020.8|175930.8|6
1729521860000|2024-10-21 14:44:20|176022.6|175932.6|176036.4|175946.4|176038.4|175948.4|176022.6|175932.6|11
1729521870000|2024-10-21 14:44:30|176034.1|175944.1|176030.3|175940.3|176034.1|175944.1|176029.1|175939.1|13
1729521880000|2024-10-21 14:44:40|176030.2|175940.2|176018.8|175928.8|176030.2|175940.2|176017.8|175927.8|8
1729521890000|2024-10-21 14:44:50|176018.5|175928.5|176021|175931|176021|175931|176015.2|175925.2|8
1729521900000|2024-10-21 14:45:00|176019.8|175929.8|176038|175948|176040.9|175950.9|176019.8|175929.8|10
1729521910000|2024-10-21 14:45:10|176040|175950|176071.3|175981.3|176077.7|175987.7|176040|175950|11
1729521920000|2024-10-21 14:45:20|176069.8|175979.8|176084.4|175994.4|176088.2|175998.2|176068.9|175978.9|15
1729521930000|2024-10-21 14:45:30|176085.6|175995.6|176088.8|175998.8|176090.6|176000.6|176083.1|175993.1|17
1729521940000|2024-10-21 14:45:40|176090.3|176000.3|176095|176005|176117.5|176027.5|176090.3|176000.3|19
1729521950000|2024-10-21 14:45:50|176096.7|176006.7|176107.3|176017.3|176109.7|176019.7|176092.1|176002.1|23
1729521960000|2024-10-21 14:46:00|176103.1|176013.1|176110.9|176020.9|176125|176035|176103.1|176013.1|20
1729521970000|2024-10-21 14:46:10|176113.7|176023.7|176108.6|176018.6|176119.4|176029.4|176106.4|176016.4|15
1729521980000|2024-10-21 14:46:20|176111.1|176021.1|176109.3|176019.3|176111.1|176021.1|176102.1|176012.1|14
1729521990000|2024-10-21 14:46:30|176110.8|176020.8|176108.8|176018.8|176114.6|176024.6|176104.6|176014.6|11
1729522000000|2024-10-21 14:46:40|176106.6|176016.6|176116.5|176026.5|176124.5|176034.5|176106.6|176016.6|11
1729522010000|2024-10-21 14:46:50|176120.2|176030.2|176112.9|176022.9|176120.6|176030.6|176107.3|176017.3|11
1729522020000|2024-10-21 14:47:00|176113.4|176023.4|176093.6|176003.6|176113.4|176023.4|176088.6|175998.6|8
1729522030000|2024-10-21 14:47:10|176092.1|176002.1|176096.4|176006.4|176099.6|176009.6|176092.1|176002.1|10
1729522040000|2024-10-21 14:47:20|176100.6|176010.6|176144.1|176054.1|176145.4|176055.4|176100.6|176010.6|14
1729522050000|2024-10-21 14:47:30|176143.8|176053.8|176156.4|176066.4|176160.1|176070.1|176141|176051|10
1729522060000|2024-10-21 14:47:40|176154.6|176064.6|176154|176064|176156.6|176066.6|176152.9|176062.9|11
1729522070000|2024-10-21 14:47:50|176152.9|176062.9|176146.5|176056.5|176152.9|176062.9|176138.4|176048.4|16
1729522080000|2024-10-21 14:48:00|176149|176059|176159.2|176069.2|176159.2|176069.2|176149|176059|12
1729522090000|2024-10-21 14:48:10|176162|176072|176176.8|176086.8|176176.8|176086.8|176162|176072|15
1729522100000|2024-10-21 14:48:20|176175.7|176085.7|176179.5|176089.5|176181.3|176091.3|176168.8|176078.8|9
1729522110000|2024-10-21 14:48:30|176177.8|176087.8|176180.1|176090.1|176180.1|176090.1|176169.1|176079.1|10
1729522120000|2024-10-21 14:48:40|176178.9|176088.9|176190.5|176100.5|176190.5|176100.5|176178.8|176088.8|15
1729522130000|2024-10-21 14:48:50|176191.1|176101.1|176189|176099|176191.4|176101.4|176185.4|176095.4|13
1729522140000|2024-10-21 14:49:00|176188|176098|176189.9|176099.9|176191.3|176101.3|176187.7|176097.7|18
1729522150000|2024-10-21 14:49:10|176188.7|176098.7|176183.1|176093.1|176188.7|176098.7|176173.3|176083.3|16
1729522160000|2024-10-21 14:49:20|176178.4|176088.4|176176.1|176086.1|176178.9|176088.9|176173.8|176083.8|16
1729522170000|2024-10-21 14:49:30|176174.6|176084.6|176186.2|176096.2|176188.1|176098.1|176169|176079|14
1729522180000|2024-10-21 14:49:40|176188.3|176098.3|176208.1|176118.1|176209.9|176119.9|176188.3|176098.3|19
1729522190000|2024-10-21 14:49:50|176210|176120|176212.7|176122.7|176212.7|176122.7|176204.5|176114.5|14
1729522200000|2024-10-21 14:50:00|176211|176121|176208.4|176118.4|176211|176121|176199.7|176109.7|12
1729522210000|2024-10-21 14:50:10|176211.4|176121.4|176203.4|176113.4|176212.3|176122.3|176202.4|176112.4|9
1729522220000|2024-10-21 14:50:20|176202.4|176112.4|176204.2|176114.2|176205.1|176115.1|176190.3|176100.3|12
1729522230000|2024-10-21 14:50:30|176202.2|176112.2|176210.5|176120.5|176210.5|176120.5|176198.4|176108.4|12
1729522240000|2024-10-21 14:50:40|176208.8|176118.8|176207.8|176117.8|176211.5|176121.5|176201.8|176111.8|16
1729522250000|2024-10-21 14:50:50|176207|176117|176233.7|176143.7|176245.9|176155.9|176206.2|176116.2|20
1729522260000|2024-10-21 14:51:00|176233.9|176143.9|176233.9|176143.9|176237.7|176147.7|176232.2|176142.2|9
1729522270000|2024-10-21 14:51:10|176234.3|176144.3|176331|176241|176334.6|176244.6|176234.3|176144.3|25
1729522280000|2024-10-21 14:51:20|176333.2|176243.2|176334.1|176244.1|176335.4|176245.4|176322.9|176232.9|20
1729522290000|2024-10-21 14:51:30|176336.1|176246.1|176341|176251|176342.6|176252.6|176334.4|176244.4|11
1729522300000|2024-10-21 14:51:40|176340.9|176250.9|176340.3|176250.3|176342.1|176252.1|176335.3|176245.3|9
1729522310000|2024-10-21 14:51:50|176339.8|176249.8|176338|176248|176341.6|176251.6|176337.5|176247.5|11
1729522320000|2024-10-21 14:52:00|176339.3|176249.3|176311.3|176221.3|176340.4|176250.4|176311.3|176221.3|18
1729522330000|2024-10-21 14:52:10|176311.1|176221.1|176274.8|176184.8|176320.7|176230.7|176272|176182|26
1729522340000|2024-10-21 14:52:20|176273.5|176183.5|176271.2|176181.2|176274.7|176184.7|176269|176179|10
1729522350000|2024-10-21 14:52:30|176269.4|176179.4|176253.8|176163.8|176269.4|176179.4|176241.4|176151.4|21
1729522360000|2024-10-21 14:52:40|176251.8|176161.8|176238.9|176148.9|176251.8|176161.8|176229.5|176139.5|22
1729522370000|2024-10-21 14:52:50|176239.6|176149.6|176233.5|176143.5|176239.6|176149.6|176229.1|176139.1|24
1729522380000|2024-10-21 14:53:00|176231.4|176141.4|176232.7|176142.7|176237.8|176147.8|176222.2|176132.2|22
1729522390000|2024-10-21 14:53:10|176233.2|176143.2|176219.1|176129.1|176233.3|176143.3|176217.3|176127.3|16
1729522400000|2024-10-21 14:53:20|176219.8|176129.8|176217.9|176127.9|176221.8|176131.8|176216.7|176126.7|10
1729522410000|2024-10-21 14:53:30|176219.9|176129.9|176231.7|176141.7|176236.8|176146.8|176219.7|176129.7|15
1729522420000|2024-10-21 14:53:40|176233.3|176143.3|176229.3|176139.3|176233.3|176143.3|176227.6|176137.6|10
1729522430000|2024-10-21 14:53:50|176225.3|176135.3|176214|176124|176229.2|176139.2|176211.7|176121.7|17
1729522440000|2024-10-21 14:54:00|176210.7|176120.7|176237.3|176147.3|176237.3|176147.3|176210.7|176120.7|21
1729522450000|2024-10-21 14:54:10|176238.3|176148.3|176260.5|176170.5|176262.7|176172.7|176238.3|176148.3|14
1729522460000|2024-10-21 14:54:20|176257.8|176167.8|176258.6|176168.6|176259.4|176169.4|176255.6|176165.6|10
1729522470000|2024-10-21 14:54:30|176260.5|176170.5|176272.5|176182.5|176278.7|176188.7|176256.2|176166.2|17
1729522480000|2024-10-21 14:54:40|176271.4|176181.4|176292.4|176202.4|176294|176204|176271.4|176181.4|16
1729522490000|2024-10-21 14:54:50|176291.1|176201.1|176292.1|176202.1|176297.3|176207.3|176290.6|176200.6|14
1729522500000|2024-10-21 14:55:00|176285.1|176195.1|176290.3|176200.3|176300.4|176210.4|176285.1|176195.1|24
1729522510000|2024-10-21 14:55:10|176291.4|176201.4|176288.6|176198.6|176293.8|176203.8|176286.2|176196.2|17
1729522520000|2024-10-21 14:55:20|176291|176201|176294.1|176204.1|176296.8|176206.8|176287.3|176197.3|18
1729522530000|2024-10-21 14:55:30|176297.2|176207.2|176295.1|176205.1|176297.2|176207.2|176292|176202|13
1729522540000|2024-10-21 14:55:40|176296.4|176206.4|176292.9|176202.9|176299|176209|176290.7|176200.7|14
1729522550000|2024-10-21 14:55:50|176295|176205|176314.5|176224.5|176315.5|176225.5|176290|176200|21
1729522560000|2024-10-21 14:56:00|176312.1|176222.1|176311.5|176221.5|176315.6|176225.6|176308.8|176218.8|15
1729522570000|2024-10-21 14:56:10|176314.1|176224.1|176293.8|176203.8|176316.8|176226.8|176292.2|176202.2|21
1729522580000|2024-10-21 14:56:20|176294.1|176204.1|176314.8|176224.8|176318.3|176228.3|176292.5|176202.5|23
1729522590000|2024-10-21 14:56:30|176306.2|176216.2|176302.6|176212.6|176314.5|176224.5|176302.6|176212.6|17
1729522600000|2024-10-21 14:56:40|176300.6|176210.6|176291.9|176201.9|176300.6|176210.6|176291.4|176201.4|18
1729522610000|2024-10-21 14:56:50|176290.5|176200.5|176288.9|176198.9|176295.6|176205.6|176288.7|176198.7|19
1729522620000|2024-10-21 14:57:00|176290.6|176200.6|176267.8|176177.8|176290.6|176200.6|176248.4|176158.4|30
1729522630000|2024-10-21 14:57:10|176265.8|176175.8|176261.5|176171.5|176275|176185|176261.5|176171.5|21
1729522640000|2024-10-21 14:57:20|176264.3|176174.3|176312.4|176222.4|176314.5|176224.5|176264.3|176174.3|28
1729522650000|2024-10-21 14:57:30|176314.3|176224.3|176311.7|176221.7|176315|176225|176308|176218|23
1729522660000|2024-10-21 14:57:40|176310.7|176220.7|176323.5|176233.5|176327.7|176237.7|176309.8|176219.8|21
1729522670000|2024-10-21 14:57:50|176324.9|176234.9|176321.4|176231.4|176327.1|176237.1|176317.7|176227.7|27
1729522680000|2024-10-21 14:58:00|176320.7|176230.7|176310.1|176220.1|176324.3|176234.3|176310.1|176220.1|28
1729522690000|2024-10-21 14:58:10|176312.5|176222.5|176300.7|176210.7|176316.2|176226.2|176296|176206|24
1729522700000|2024-10-21 14:58:20|176299.4|176209.4|176284.2|176194.2|176304.2|176214.2|176278.9|176188.9|20
1729522710000|2024-10-21 14:58:30|176282.7|176192.7|176288.9|176198.9|176288.9|176198.9|176281.9|176191.9|9
1729522720000|2024-10-21 14:58:40|176289.1|176199.1|176286|176196|176289.1|176199.1|176281.3|176191.3|21
1729522730000|2024-10-21 14:58:50|176284.3|176194.3|176282.7|176192.7|176285.5|176195.5|176278|176188|19
1729522740000|2024-10-21 14:59:00|176280.9|176190.9|176272|176182|176282.7|176192.7|176268.4|176178.4|22
1729522750000|2024-10-21 14:59:10|176269.5|176179.5|176270.4|176180.4|176272.3|176182.3|176255.6|176165.6|26
1729522760000|2024-10-21 14:59:20|176268.8|176178.8|176268.6|176178.6|176272.1|176182.1|176268.1|176178.1|10
1729522770000|2024-10-21 14:59:30|176269|176179|176271.9|176181.9|176271.9|176181.9|176265.6|176175.6|11
1729522780000|2024-10-21 14:59:40|176270.1|176180.1|176270.9|176180.9|176275.7|176185.7|176269.7|176179.7|15
1729522790000|2024-10-21 14:59:50|176270|176180|176283|176193|176283.8|176193.8|176270|176180|24
1729522800000|2024-10-21 15:00:00|176283.5|176193.5|176283.6|176193.6|176288.7|176198.7|176282.9|176192.9|18
1729522810000|2024-10-21 15:00:10|176287.4|176197.4|176275.9|176185.9|176290.9|176200.9|176274.6|176184.6|20
1729522820000|2024-10-21 15:00:20|176272.9|176182.9|176273.9|176183.9|176277.4|176187.4|176271.1|176181.1|27
1729522830000|2024-10-21 15:00:30|176274.4|176184.4|176299.5|176209.5|176300.7|176210.7|176271|176181|26
1729522840000|2024-10-21 15:00:40|176299.4|176209.4|176300.7|176210.7|176300.7|176210.7|176294.9|176204.9|22
1729522850000|2024-10-21 15:00:50|176304.1|176214.1|176307.3|176217.3|176308.7|176218.7|176299.5|176209.5|19
1729522860000|2024-10-21 15:01:00|176306.9|176216.9|176308.2|176218.2|176323.3|176233.3|176296.5|176206.5|28
1729522870000|2024-10-21 15:01:10|176306.4|176216.4|176305.7|176215.7|176318.1|176228.1|176301.6|176211.6|19
1729522880000|2024-10-21 15:01:20|176308.9|176218.9|176298.9|176208.9|176309.7|176219.7|176298.9|176208.9|23
1729522890000|2024-10-21 15:01:30|176296.9|176206.9|176306.6|176216.6|176317.3|176227.3|176296.8|176206.8|20
1729522900000|2024-10-21 15:01:40|176308.6|176218.6|176312.4|176222.4|176314|176224|176306.4|176216.4|22
1729522910000|2024-10-21 15:01:50|176310.8|176220.8|176320.7|176230.7|176320.7|176230.7|176304.5|176214.5|28
1729522920000|2024-10-21 15:02:00|176322.8|176232.8|176325.7|176235.7|176330.7|176240.7|176317.5|176227.5|26
1729522930000|2024-10-21 15:02:10|176328.5|176238.5|176337.4|176247.4|176342.8|176252.8|176328.5|176238.5|24
1729522940000|2024-10-21 15:02:20|176338.1|176248.1|176348.1|176258.1|176348.9|176258.9|176334.3|176244.3|25
1729522950000|2024-10-21 15:02:30|176349.1|176259.1|176353.9|176263.9|176355.8|176265.8|176347|176257|16
1729522960000|2024-10-21 15:02:40|176357.5|176267.5|176349.5|176259.5|176357.5|176267.5|176344|176254|16
1729522970000|2024-10-21 15:02:50|176348.6|176258.6|176339.3|176249.3|176349.3|176259.3|176338|176248|17
1729522980000|2024-10-21 15:03:00|176333.3|176243.3|176337.8|176247.8|176341.1|176251.1|176323.9|176233.9|26
1729522990000|2024-10-21 15:03:10|176336.4|176246.4|176344.6|176254.6|176357.1|176267.1|176335.9|176245.9|23
1729523000000|2024-10-21 15:03:20|176350.9|176260.9|176351.8|176261.8|176352.9|176262.9|176346.1|176256.1|15
1729523010000|2024-10-21 15:03:30|176351|176261|176345.8|176255.8|176352.6|176262.6|176343.4|176253.4|20
1729523020000|2024-10-21 15:03:40|176346.6|176256.6|176350.4|176260.4|176364.1|176274.1|176346.6|176256.6|17
1729523030000|2024-10-21 15:03:50|176354.2|176264.2|176375|176285|176378.1|176288.1|176354.2|176264.2|25
1729523040000|2024-10-21 15:04:00|176376.3|176286.3|176374.8|176284.8|176376.6|176286.6|176372.5|176282.5|19
1729523050000|2024-10-21 15:04:10|176375.6|176285.6|176360.6|176270.6|176375.8|176285.8|176356.7|176266.7|24
1729523060000|2024-10-21 15:04:20|176359.5|176269.5|176348.4|176258.4|176359.5|176269.5|176340.3|176250.3|21
1729523070000|2024-10-21 15:04:30|176346.4|176256.4|176356.1|176266.1|176358|176268|176339.7|176249.7|15
1729523080000|2024-10-21 15:04:40|176357.7|176267.7|176376.1|176286.1|176379|176289|176357.3|176267.3|11
1729523090000|2024-10-21 15:04:50|176376.4|176286.4|176379.2|176289.2|176386.4|176296.4|176375|176285|14
1729523100000|2024-10-21 15:05:00|176381.3|176291.3|176392.2|176302.2|176392.2|176302.2|176381.3|176291.3|25
1729523110000|2024-10-21 15:05:10|176391.6|176301.6|176424.4|176334.4|176424.4|176334.4|176390.6|176300.6|16
1729523120000|2024-10-21 15:05:20|176418.5|176328.5|176439.9|176349.9|176442.9|176352.9|176407.2|176317.2|26
1729523130000|2024-10-21 15:05:30|176438.5|176348.5|176436.4|176346.4|176444.8|176354.8|176431.2|176341.2|28
1729523140000|2024-10-21 15:05:40|176442.5|176352.5|176443.5|176353.5|176448|176358|176433.1|176343.1|22
1729523150000|2024-10-21 15:05:50|176449.5|176359.5|176442.4|176352.4|176449.5|176359.5|176441.7|176351.7|15
1729523160000|2024-10-21 15:06:00|176444.3|176354.3|176440.5|176350.5|176445.9|176355.9|176437.5|176347.5|16
1729523170000|2024-10-21 15:06:10|176440.2|176350.2|176451.2|176361.2|176455|176365|176440.2|176350.2|15
1729523180000|2024-10-21 15:06:20|176448|176358|176451.5|176361.5|176453|176363|176448|176358|13
1729523190000|2024-10-21 15:06:30|176452.4|176362.4|176463.3|176373.3|176463.3|176373.3|176452.3|176362.3|17
1729523200000|2024-10-21 15:06:40|176459.8|176369.8|176460.7|176370.7|176465.9|176375.9|176459.8|176369.8|20
1729523210000|2024-10-21 15:06:50|176464.4|176374.4|176464.9|176374.9|176465.9|176375.9|176462.5|176372.5|15
1729523220000|2024-10-21 15:07:00|176462.1|176372.1|176463.1|176373.1|176466.6|176376.6|176460.7|176370.7|19
1729523230000|2024-10-21 15:07:10|176460.1|176370.1|176464.9|176374.9|176472.9|176382.9|176460.1|176370.1|23
1729523240000|2024-10-21 15:07:20|176463.4|176373.4|176461.2|176371.2|176465.2|176375.2|176459.7|176369.7|14
1729523250000|2024-10-21 15:07:30|176462|176372|176459.1|176369.1|176462.5|176372.5|176453.6|176363.6|17
1729523260000|2024-10-21 15:07:40|176457.4|176367.4|176472.2|176382.2|176472.2|176382.2|176456.4|176366.4|19
1729523270000|2024-10-21 15:07:50|176469|176379|176468.1|176378.1|176473.9|176383.9|176466.1|176376.1|15
1729523280000|2024-10-21 15:08:00|176467.8|176377.8|176528|176438|176528|176438|176467.8|176377.8|23
1729523290000|2024-10-21 15:08:10|176526.6|176436.6|176545.9|176455.9|176545.9|176455.9|176526.3|176436.3|20
1729523300000|2024-10-21 15:08:20|176546.7|176456.7|176549.8|176459.8|176560.5|176470.5|176546.7|176456.7|23
1729523310000|2024-10-21 15:08:30|176550.7|176460.7|176556.2|176466.2|176556.2|176466.2|176548.1|176458.1|19
1729523320000|2024-10-21 15:08:40|176558.1|176468.1|176562.1|176472.1|176566.6|176476.6|176557.6|176467.6|25
1729523330000|2024-10-21 15:08:50|176562.5|176472.5|176549|176459|176562.5|176472.5|176547.4|176457.4|19
1729523340000|2024-10-21 15:09:00|176548.9|176458.9|176542.4|176452.4|176551.9|176461.9|176542.2|176452.2|16
1729523350000|2024-10-21 15:09:10|176540.5|176450.5|176546.5|176456.5|176547.5|176457.5|176540.4|176450.4|9
1729523360000|2024-10-21 15:09:20|176548.2|176458.2|176548.1|176458.1|176548.4|176458.4|176542.2|176452.2|14
1729523370000|2024-10-21 15:09:30|176546.9|176456.9|176542.3|176452.3|176548.5|176458.5|176540.9|176450.9|12
1729523380000|2024-10-21 15:09:40|176540.3|176450.3|176540.5|176450.5|176544|176454|176535.4|176445.4|15
1729523390000|2024-10-21 15:09:50|176544|176454|176536.5|176446.5|176544.9|176454.9|176532.5|176442.5|17
1729523400000|2024-10-21 15:10:00|176536.2|176446.2|176547.7|176457.7|176551|176461|176536.2|176446.2|19
1729523410000|2024-10-21 15:10:10|176548.4|176458.4|176554.6|176464.6|176559.8|176469.8|176545.6|176455.6|28
1729523420000|2024-10-21 15:10:20|176553.4|176463.4|176563.4|176473.4|176568.5|176478.5|176545.1|176455.1|25
1729523430000|2024-10-21 15:10:30|176564.5|176474.5|176562.9|176472.9|176570.3|176480.3|176560.1|176470.1|13
1729523440000|2024-10-21 15:10:40|176564|176474|176542.5|176452.5|176564|176474|176541.2|176451.2|20
1729523450000|2024-10-21 15:10:50|176544.5|176454.5|176533.1|176443.1|176544.5|176454.5|176532.5|176442.5|21
1729523460000|2024-10-21 15:11:00|176540.1|176450.1|176547.6|176457.6|176547.6|176457.6|176537.2|176447.2|20
1729523470000|2024-10-21 15:11:10|176549.7|176459.7|176549.7|176459.7|176550.6|176460.6|176542.8|176452.8|17
1729523480000|2024-10-21 15:11:20|176549.5|176459.5|176534.8|176444.8|176553.7|176463.7|176534.8|176444.8|22
1729523490000|2024-10-21 15:11:30|176534|176444|176527.2|176437.2|176535.5|176445.5|176525.2|176435.2|15
1729523500000|2024-10-21 15:11:40|176529.7|176439.7|176518.5|176428.5|176530.9|176440.9|176491.6|176401.6|24
1729523510000|2024-10-21 15:11:50|176525.1|176435.1|176525.4|176435.4|176531.7|176441.7|176525|176435|13
1729523520000|2024-10-21 15:12:00|176525.7|176435.7|176538.6|176448.6|176541.2|176451.2|176525.7|176435.7|31
1729523530000|2024-10-21 15:12:10|176540.3|176450.3|176512.5|176422.5|176540.3|176450.3|176512.5|176422.5|21
1729523540000|2024-10-21 15:12:20|176516.2|176426.2|176520.4|176430.4|176532|176442|176515.1|176425.1|25
1729523550000|2024-10-21 15:12:30|176517.6|176427.6|176525.6|176435.6|176529.2|176439.2|176504|176414|28
1729523560000|2024-10-21 15:12:40|176523.8|176433.8|176515|176425|176526.4|176436.4|176514.7|176424.7|24
1729523570000|2024-10-21 15:12:50|176517.3|176427.3|176514.3|176424.3|176523.5|176433.5|176506.2|176416.2|26
1729523580000|2024-10-21 15:13:00|176519.2|176429.2|176511.6|176421.6|176520.3|176430.3|176509.2|176419.2|24
1729523590000|2024-10-21 15:13:10|176503.6|176413.6|176498.8|176408.8|176507.8|176417.8|176498.6|176408.6|16
1729523600000|2024-10-21 15:13:20|176497.1|176407.1|176485.1|176395.1|176498.3|176408.3|176485.1|176395.1|17
1729523610000|2024-10-21 15:13:30|176486.5|176396.5|176490.1|176400.1|176490.1|176400.1|176470.2|176380.2|21
1729523620000|2024-10-21 15:13:40|176494.1|176404.1|176500.6|176410.6|176500.8|176410.8|176492.7|176402.7|10
1729523630000|2024-10-21 15:13:50|176497.9|176407.9|176498.5|176408.5|176514.1|176424.1|176497.7|176407.7|10
1729523640000|2024-10-21 15:14:00|176499.5|176409.5|176509.1|176419.1|176515.1|176425.1|176499.5|176409.5|24
1729523650000|2024-10-21 15:14:10|176510.6|176420.6|176504.4|176414.4|176516.4|176426.4|176504.4|176414.4|16
1729523660000|2024-10-21 15:14:20|176504.5|176414.5|176500.7|176410.7|176513.7|176423.7|176499.3|176409.3|19
1729523670000|2024-10-21 15:14:30|176500.8|176410.8|176490.8|176400.8|176501|176411|176487.1|176397.1|14
1729523680000|2024-10-21 15:14:40|176491.8|176401.8|176473.9|176383.9|176491.8|176401.8|176473.9|176383.9|12
1729523690000|2024-10-21 15:14:50|176474.2|176384.2|176453.2|176363.2|176474.2|176384.2|176430|176340|12
1729523700000|2024-10-21 15:15:00|176455.1|176365.1|176412.5|176322.5|176455.1|176365.1|176402.5|176312.5|28
1729523710000|2024-10-21 15:15:10|176414.5|176324.5|176410.5|176320.5|176417.4|176327.4|176406.8|176316.8|19
1729523720000|2024-10-21 15:15:20|176410.2|176320.2|176409.9|176319.9|176410.4|176320.4|176403.8|176313.8|13
1729523730000|2024-10-21 15:15:30|176408.2|176318.2|176422.6|176332.6|176422.6|176332.6|176408.2|176318.2|15
1729523740000|2024-10-21 15:15:40|176421|176331|176437.1|176347.1|176440.7|176350.7|176416.1|176326.1|21
1729523750000|2024-10-21 15:15:50|176437.7|176347.7|176459|176369|176459|176369|176435.2|176345.2|16
1729523760000|2024-10-21 15:16:00|176459.6|176369.6|176459.5|176369.5|176464.5|176374.5|176456|176366|24
1729523770000|2024-10-21 15:16:10|176461.6|176371.6|176459.2|176369.2|176464.7|176374.7|176457.8|176367.8|21
1729523780000|2024-10-21 15:16:20|176457.7|176367.7|176465.7|176375.7|176467.8|176377.8|176457.7|176367.7|17
1729523790000|2024-10-21 15:16:30|176465.2|176375.2|176465.9|176375.9|176465.9|176375.9|176462|176372|13
1729523800000|2024-10-21 15:16:40|176459.2|176369.2|176443.3|176353.3|176464.1|176374.1|176442.9|176352.9|24
1729523810000|2024-10-21 15:16:50|176444.8|176354.8|176446.5|176356.5|176446.5|176356.5|176439.3|176349.3|13
1729523820000|2024-10-21 15:17:00|176448.6|176358.6|176473.9|176383.9|176480.8|176390.8|176448.6|176358.6|21
1729523830000|2024-10-21 15:17:10|176472.8|176382.8|176469.7|176379.7|176476.8|176386.8|176469|176379|17
1729523840000|2024-10-21 15:17:20|176469.1|176379.1|176463.4|176373.4|176471.6|176381.6|176462.1|176372.1|11
1729523850000|2024-10-21 15:17:30|176465.8|176375.8|176463.2|176373.2|176469.9|176379.9|176459.4|176369.4|14
1729523860000|2024-10-21 15:17:40|176465.6|176375.6|176465.8|176375.8|176467.5|176377.5|176461.1|176371.1|18
1729523870000|2024-10-21 15:17:50|176468.5|176378.5|176459.3|176369.3|176468.6|176378.6|176454.8|176364.8|14
1729523880000|2024-10-21 15:18:00|176461|176371|176426.8|176336.8|176463.6|176373.6|176408.4|176318.4|18
1729523890000|2024-10-21 15:18:10|176425.1|176335.1|176418.8|176328.8|176425.6|176335.6|176411.5|176321.5|24
1729523900000|2024-10-21 15:18:20|176420.7|176330.7|176427.3|176337.3|176431.6|176341.6|176420.7|176330.7|22
1729523910000|2024-10-21 15:18:30|176425.7|176335.7|176425.9|176335.9|176427.8|176337.8|176418.2|176328.2|16
1729523920000|2024-10-21 15:18:40|176423.2|176333.2|176408.1|176318.1|176425.6|176335.6|176408.1|176318.1|16
1729523930000|2024-10-21 15:18:50|176404.9|176314.9|176391.4|176301.4|176408.3|176318.3|176391.4|176301.4|21
1729523940000|2024-10-21 15:19:00|176392.9|176302.9|176401.6|176311.6|176407|176317|176392.9|176302.9|19
1729523950000|2024-10-21 15:19:10|176401.9|176311.9|176399.9|176309.9|176403.9|176313.9|176395.2|176305.2|16
1729523960000|2024-10-21 15:19:20|176400.1|176310.1|176400|176310|176425.5|176335.5|176397.9|176307.9|26
1729523970000|2024-10-21 15:19:30|176401|176311|176401.6|176311.6|176407.5|176317.5|176397.7|176307.7|16
1729523980000|2024-10-21 15:19:40|176403.4|176313.4|176403.8|176313.8|176404.8|176314.8|176399.5|176309.5|12
1729523990000|2024-10-21 15:19:50|176402.2|176312.2|176407.2|176317.2|176410|176320|176401.4|176311.4|21
1729524000000|2024-10-21 15:20:00|176405.6|176315.6|176424.9|176334.9|176438|176348|176405.6|176315.6|23
1729524010000|2024-10-21 15:20:10|176430.4|176340.4|176427.8|176337.8|176430.4|176340.4|176426.1|176336.1|9
1729524020000|2024-10-21 15:20:20|176433.7|176343.7|176442.1|176352.1|176443|176353|176425.4|176335.4|15
1729524030000|2024-10-21 15:20:30|176442.7|176352.7|176464.4|176374.4|176478|176388|176442.6|176352.6|18
1729524040000|2024-10-21 15:20:40|176462.6|176372.6|176463.8|176373.8|176466.2|176376.2|176460.4|176370.4|13
1729524050000|2024-10-21 15:20:50|176463.6|176373.6|176459.5|176369.5|176464|176374|176457|176367|19
1729524060000|2024-10-21 15:21:00|176458.8|176368.8|176463.9|176373.9|176464.8|176374.8|176458.8|176368.8|19
1729524070000|2024-10-21 15:21:10|176466.7|176376.7|176469.2|176379.2|176475.4|176385.4|176464.5|176374.5|22
1729524080000|2024-10-21 15:21:20|176469.7|176379.7|176473.6|176383.6|176475.9|176385.9|176469.7|176379.7|12
1729524090000|2024-10-21 15:21:30|176470.7|176380.7|176428.5|176338.5|176478.2|176388.2|176423.2|176333.2|23
1729524100000|2024-10-21 15:21:40|176423.7|176333.7|176440.3|176350.3|176440.3|176350.3|176411|176321|22
1729524110000|2024-10-21 15:21:50|176438.8|176348.8|176436|176346|176441.6|176351.6|176432.3|176342.3|23
1729524120000|2024-10-21 15:22:00|176442.2|176352.2|176466.2|176376.2|176468.8|176378.8|176442.2|176352.2|19
1729524130000|2024-10-21 15:22:10|176464.6|176374.6|176496.2|176406.2|176504.3|176414.3|176464.1|176374.1|20
1729524140000|2024-10-21 15:22:20|176490.5|176400.5|176491.2|176401.2|176513.4|176423.4|176490.5|176400.5|17
1729524150000|2024-10-21 15:22:30|176490.1|176400.1|176495.8|176405.8|176495.8|176405.8|176488.7|176398.7|9
1729524160000|2024-10-21 15:22:40|176503.4|176413.4|176503.6|176413.6|176503.6|176413.6|176497.4|176407.4|18
1729524170000|2024-10-21 15:22:50|176502|176412|176497.1|176407.1|176506.6|176416.6|176493.7|176403.7|20
1729524180000|2024-10-21 15:23:00|176495.1|176405.1|176486.8|176396.8|176495.1|176405.1|176485.8|176395.8|7
1729524190000|2024-10-21 15:23:10|176489.8|176399.8|176491.1|176401.1|176497.7|176407.7|176489.1|176399.1|19
1729524200000|2024-10-21 15:23:20|176491.9|176401.9|176494.7|176404.7|176496.3|176406.3|176491.9|176401.9|13
1729524210000|2024-10-21 15:23:30|176494.9|176404.9|176460.3|176370.3|176494.9|176404.9|176459.2|176369.2|23
1729524220000|2024-10-21 15:23:40|176461.4|176371.4|176448.1|176358.1|176465|176375|176446.2|176356.2|19
1729524230000|2024-10-21 15:23:50|176449.8|176359.8|176440.2|176350.2|176462.9|176372.9|176437.1|176347.1|22
1729524240000|2024-10-21 15:24:00|176439.1|176349.1|176438.6|176348.6|176443.4|176353.4|176433.5|176343.5|16
1729524250000|2024-10-21 15:24:10|176437.7|176347.7|176452.4|176362.4|176458.3|176368.3|176437.7|176347.7|20
1729524260000|2024-10-21 15:24:20|176451|176361|176463.2|176373.2|176473.1|176383.1|176440.9|176350.9|24
1729524270000|2024-10-21 15:24:30|176466.4|176376.4|176469|176379|176470.9|176380.9|176465.6|176375.6|19
1729524280000|2024-10-21 15:24:40|176483.4|176393.4|176482|176392|176483.7|176393.7|176478.2|176388.2|7
1729524290000|2024-10-21 15:24:50|176481.3|176391.3|176480.1|176390.1|176482.4|176392.4|176474|176384|11
1729524300000|2024-10-21 15:25:00|176484|176394|176493.5|176403.5|176496.3|176406.3|176480.2|176390.2|19
1729524310000|2024-10-21 15:25:10|176500.8|176410.8|176504.6|176414.6|176512.2|176422.2|176493.4|176403.4|18
1729524320000|2024-10-21 15:25:20|176503.7|176413.7|176495.8|176405.8|176503.8|176413.8|176494.5|176404.5|15
1729524330000|2024-10-21 15:25:30|176495.7|176405.7|176493.4|176403.4|176509.5|176419.5|176493.4|176403.4|25
1729524340000|2024-10-21 15:25:40|176495.6|176405.6|176508.2|176418.2|176510|176420|176493|176403|17
1729524350000|2024-10-21 15:25:50|176508.9|176418.9|176501.4|176411.4|176508.9|176418.9|176499.6|176409.6|13
1729524360000|2024-10-21 15:26:00|176502.7|176412.7|176501.7|176411.7|176514.4|176424.4|176500.5|176410.5|20
1729524370000|2024-10-21 15:26:10|176497.8|176407.8|176496.4|176406.4|176513.4|176423.4|176492.4|176402.4|19
1729524380000|2024-10-21 15:26:20|176491.4|176401.4|176494.8|176404.8|176494.8|176404.8|176489.8|176399.8|8
1729524390000|2024-10-21 15:26:30|176493.7|176403.7|176493.8|176403.8|176497.7|176407.7|176490.4|176400.4|15
1729524400000|2024-10-21 15:26:40|176496.7|176406.7|176514.5|176424.5|176516.2|176426.2|176496.3|176406.3|21
1729524410000|2024-10-21 15:26:50|176510|176420|176509.9|176419.9|176510|176420|176502.4|176412.4|13
1729524420000|2024-10-21 15:27:00|176509.4|176419.4|176501.6|176411.6|176513.1|176423.1|176501.6|176411.6|20
1729524430000|2024-10-21 15:27:10|176501.1|176411.1|176500.4|176410.4|176505|176415|176498.9|176408.9|14
1729524440000|2024-10-21 15:27:20|176502.1|176412.1|176487.2|176397.2|176502.8|176412.8|176487|176397|10
1729524450000|2024-10-21 15:27:30|176488.5|176398.5|176494.5|176404.5|176495.9|176405.9|176486.2|176396.2|20
1729524460000|2024-10-21 15:27:40|176491.7|176401.7|176498.2|176408.2|176499.6|176409.6|176491.7|176401.7|15
1729524470000|2024-10-21 15:27:50|176499|176409|176513.1|176423.1|176513.1|176423.1|176494.1|176404.1|17
1729524480000|2024-10-21 15:28:00|176515.9|176425.9|176505.2|176415.2|176515.9|176425.9|176503.3|176413.3|17
1729524490000|2024-10-21 15:28:10|176500.2|176410.2|176496.8|176406.8|176503.5|176413.5|176490|176400|18
1729524500000|2024-10-21 15:28:20|176490.7|176400.7|176499.1|176409.1|176503|176413|176490.7|176400.7|15
1729524510000|2024-10-21 15:28:30|176497.1|176407.1|176496.2|176406.2|176501.1|176411.1|176494|176404|23
1729524520000|2024-10-21 15:28:40|176498.3|176408.3|176509.1|176419.1|176512.4|176422.4|176497.9|176407.9|14
1729524530000|2024-10-21 15:28:50|176509.9|176419.9|176501.2|176411.2|176512.4|176422.4|176500|176410|17
1729524540000|2024-10-21 15:29:00|176499.6|176409.6|176507.9|176417.9|176508|176418|176499.6|176409.6|14
1729524550000|2024-10-21 15:29:10|176510.5|176420.5|176500.8|176410.8|176510.7|176420.7|176496.4|176406.4|18
1729524560000|2024-10-21 15:29:20|176498.4|176408.4|176496.9|176406.9|176503.1|176413.1|176495.6|176405.6|12
1729524570000|2024-10-21 15:29:30|176500.1|176410.1|176502.2|176412.2|176505.1|176415.1|176500.1|176410.1|11
1729524580000|2024-10-21 15:29:40|176501.8|176411.8|176500.2|176410.2|176501.8|176411.8|176500.2|176410.2|6
1729524590000|2024-10-21 15:29:50|176499.7|176409.7|176499.8|176409.8|176499.8|176409.8|176499.7|176409.7|2
1729524600000|2024-10-21 15:30:00|176500.3|176410.3|176501.8|176411.8|176506.1|176416.1|176495.2|176405.2|31
1729524610000|2024-10-21 15:30:10|176500.2|176410.2|176500.3|176410.3|176510.5|176420.5|176496.8|176406.8|22
1729524620000|2024-10-21 15:30:20|176501.7|176411.7|176497.8|176407.8|176506|176416|176496.7|176406.7|12
1729524630000|2024-10-21 15:30:30|176495.1|176405.1|176503|176413|176503|176413|176486.5|176396.5|23
1729524640000|2024-10-21 15:30:40|176503.3|176413.3|176493.8|176403.8|176504|176414|176492.6|176402.6|19
1729524650000|2024-10-21 15:30:50|176494.7|176404.7|176496.2|176406.2|176498.3|176408.3|176484.9|176394.9|21
1729524660000|2024-10-21 15:31:00|176497.6|176407.6|176495.7|176405.7|176502.9|176412.9|176492.6|176402.6|22
1729524670000|2024-10-21 15:31:10|176495.8|176405.8|176505.6|176415.6|176509.4|176419.4|176473.3|176383.3|19
1729524680000|2024-10-21 15:31:20|176503|176413|176494.1|176404.1|176507.8|176417.8|176491.5|176401.5|24
1729524690000|2024-10-21 15:31:30|176496|176406|176497.5|176407.5|176505.7|176415.7|176495.7|176405.7|25
1729524700000|2024-10-21 15:31:40|176494.6|176404.6|176500.6|176410.6|176500.6|176410.6|176491|176401|8
1729524710000|2024-10-21 15:31:50|176500.7|176410.7|176494.1|176404.1|176504|176414|176492.3|176402.3|16
1729524720000|2024-10-21 15:32:00|176491.7|176401.7|176484.3|176394.3|176493.6|176403.6|176481|176391|13
1729524730000|2024-10-21 15:32:10|176484.5|176394.5|176478.8|176388.8|176484.5|176394.5|176478|176388|12
1729524740000|2024-10-21 15:32:20|176479.4|176389.4|176478.8|176388.8|176479.4|176389.4|176477.3|176387.3|8
1729524750000|2024-10-21 15:32:30|176479.8|176389.8|176480.7|176390.7|176480.7|176390.7|176479|176389|4
1729524760000|2024-10-21 15:32:40|176486.9|176396.9|176478.7|176388.7|176488|176398|176474.6|176384.6|9
1729524770000|2024-10-21 15:32:50|176480.7|176390.7|176477.9|176387.9|176480.7|176390.7|176472.6|176382.6|9
1729524780000|2024-10-21 15:33:00|176475.2|176385.2|176492.3|176402.3|176496.1|176406.1|176472|176382|22
1729524790000|2024-10-21 15:33:10|176493.6|176403.6|176498.4|176408.4|176504.7|176414.7|176493.6|176403.6|15
1729524800000|2024-10-21 15:33:20|176501.1|176411.1|176497.3|176407.3|176501.1|176411.1|176492.6|176402.6|6
1729524810000|2024-10-21 15:33:30|176497.8|176407.8|176501.1|176411.1|176502.6|176412.6|176497.8|176407.8|11
1729524820000|2024-10-21 15:33:40|176500.6|176410.6|176501|176411|176501.4|176411.4|176500.6|176410.6|3
1729524830000|2024-10-21 15:33:50|176507.3|176417.3|176502|176412|176509.5|176419.5|176499.1|176409.1|7
1729524840000|2024-10-21 15:34:00|176503|176413|176500.6|176410.6|176504.8|176414.8|176495.4|176405.4|13
1729524850000|2024-10-21 15:34:10|176498.7|176408.7|176506.4|176416.4|176507.5|176417.5|176497.1|176407.1|7
1729524860000|2024-10-21 15:34:20|176502.7|176412.7|176502.8|176412.8|176505.4|176415.4|176500.5|176410.5|10
1729524870000|2024-10-21 15:34:30|176504.1|176414.1|176504.1|176414.1|176504.1|176414.1|176504.1|176414.1|1
1729524880000|2024-10-21 15:34:40|176505.3|176415.3|176497.9|176407.9|176505.3|176415.3|176494.5|176404.5|10
1729524890000|2024-10-21 15:34:50|176498|176408|176488.5|176398.5|176500.3|176410.3|176478.2|176388.2|14
1729524900000|2024-10-21 15:35:00|176486.5|176396.5|176500.7|176410.7|176500.7|176410.7|176482.7|176392.7|14
1729524910000|2024-10-21 15:35:10|176501.3|176411.3|176502.7|176412.7|176502.7|176412.7|176501.3|176411.3|2
1729524920000|2024-10-21 15:35:20|176502.3|176412.3|176497.7|176407.7|176502.3|176412.3|176496.4|176406.4|9
1729524930000|2024-10-21 15:35:30|176497.6|176407.6|176500|176410|176505.6|176415.6|176497.6|176407.6|6
1729524940000|2024-10-21 15:35:40|176500.3|176410.3|176512.2|176422.2|176515.9|176425.9|176500.3|176410.3|17
1729524950000|2024-10-21 15:35:50|176512|176422|176514.7|176424.7|176520.9|176430.9|176508.2|176418.2|12
1729524960000|2024-10-21 15:36:00|176514.8|176424.8|176515.3|176425.3|176524.9|176434.9|176514.1|176424.1|12
1729524970000|2024-10-21 15:36:10|176515.9|176425.9|176522.8|176432.8|176522.8|176432.8|176515.9|176425.9|7
1729524980000|2024-10-21 15:36:20|176523|176433|176530.4|176440.4|176535.2|176445.2|176521.4|176431.4|16
1729524990000|2024-10-21 15:36:30|176525.4|176435.4|176533.8|176443.8|176533.8|176443.8|176524.9|176434.9|8
1729525000000|2024-10-21 15:36:40|176534.2|176444.2|176541.2|176451.2|176541.2|176451.2|176534.2|176444.2|7
1729525010000|2024-10-21 15:36:50|176540.4|176450.4|176523.5|176433.5|176540.4|176450.4|176523.5|176433.5|22
1729525020000|2024-10-21 15:37:00|176521.1|176431.1|176523.1|176433.1|176524|176434|176519|176429|10
1729525030000|2024-10-21 15:37:10|176524.4|176434.4|176525.8|176435.8|176526.4|176436.4|176524.4|176434.4|10
1729525040000|2024-10-21 15:37:20|176525.9|176435.9|176537.5|176447.5|176537.5|176447.5|176525.9|176435.9|13
1729525050000|2024-10-21 15:37:30|176537|176447|176524.2|176434.2|176537|176447|176524.2|176434.2|10
1729525060000|2024-10-21 15:37:40|176522.4|176432.4|176521.3|176431.3|176522.4|176432.4|176520.7|176430.7|5
1729525070000|2024-10-21 15:37:50|176521.2|176431.2|176526.5|176436.5|176528.3|176438.3|176521.2|176431.2|7
1729525080000|2024-10-21 15:38:00|176526.9|176436.9|176525.1|176435.1|176528.6|176438.6|176525.1|176435.1|5
1729525090000|2024-10-21 15:38:10|176525.2|176435.2|176520.4|176430.4|176525.3|176435.3|176515.6|176425.6|11
1729525100000|2024-10-21 15:38:20|176520.5|176430.5|176520.3|176430.3|176520.5|176430.5|176517.2|176427.2|6
1729525110000|2024-10-21 15:38:30|176520|176430|176498.7|176408.7|176520|176430|176498.7|176408.7|23
1729525120000|2024-10-21 15:38:40|176501.2|176411.2|176502.8|176412.8|176509.7|176419.7|176498.5|176408.5|11
1729525130000|2024-10-21 15:38:50|176500.9|176410.9|176498.1|176408.1|176502.8|176412.8|176492.1|176402.1|8
1729525140000|2024-10-21 15:39:00|176441.6|176351.6|176424.5|176334.5|176443.6|176353.6|176422.1|176332.1|18
1729525150000|2024-10-21 15:39:10|176422.5|176332.5|176420.8|176330.8|176423.3|176333.3|176418.5|176328.5|23
1729525160000|2024-10-21 15:39:20|176421.2|176331.2|176421.3|176331.3|176424.6|176334.6|176418.9|176328.9|12
1729525170000|2024-10-21 15:39:30|176420.7|176330.7|176419.9|176329.9|176453|176363|176417.9|176327.9|17
1729525180000|2024-10-21 15:39:40|176419.8|176329.8|176420.3|176330.3|176420.3|176330.3|176418.2|176328.2|3
1729525190000|2024-10-21 15:39:50|176419.9|176329.9|176421.9|176331.9|176422.8|176332.8|176419.9|176329.9|12
1729525200000|2024-10-21 15:40:00|176423.1|176333.1|176424.2|176334.2|176425|176335|176421.7|176331.7|9
1729525210000|2024-10-21 15:40:10|176422.7|176332.7|176422.7|176332.7|176425.3|176335.3|176420.2|176330.2|11
1729525220000|2024-10-21 15:40:20|176423.3|176333.3|176422.7|176332.7|176424.5|176334.5|176419.8|176329.8|12
1729525230000|2024-10-21 15:40:30|176423.9|176333.9|176423.9|176333.9|176427.3|176337.3|176420.8|176330.8|13
1729525240000|2024-10-21 15:40:40|176424.2|176334.2|176416.8|176326.8|176424.2|176334.2|176416.5|176326.5|17
1729525250000|2024-10-21 15:40:50|176416.6|176326.6|176415|176325|176430.8|176340.8|176412.7|176322.7|12
1729525260000|2024-10-21 15:41:00|176417.5|176327.5|176426.3|176336.3|176440.5|176350.5|176417.5|176327.5|17
1729525270000|2024-10-21 15:41:10|176426.2|176336.2|176425.1|176335.1|176426.9|176336.9|176423.8|176333.8|9
1729525280000|2024-10-21 15:41:20|176426.6|176336.6|176463.8|176373.8|176469.6|176379.6|176426.6|176336.6|17
1729525290000|2024-10-21 15:41:30|176464.7|176374.7|176460.5|176370.5|176464.7|176374.7|176454.5|176364.5|19
1729525300000|2024-10-21 15:41:40|176457.1|176367.1|176459|176369|176460.6|176370.6|176455.7|176365.7|16
1729525310000|2024-10-21 15:41:50|176456.8|176366.8|176438.2|176348.2|176456.8|176366.8|176430.3|176340.3|22
1729525320000|2024-10-21 15:42:00|176437.3|176347.3|176429.2|176339.2|176440.6|176350.6|176420.9|176330.9|15
1729525330000|2024-10-21 15:42:10|176430.9|176340.9|176444.6|176354.6|176444.6|176354.6|176430.4|176340.4|13
1729525340000|2024-10-21 15:42:20|176442.7|176352.7|176441.7|176351.7|176443.1|176353.1|176437.5|176347.5|9
1729525350000|2024-10-21 15:42:30|176443.2|176353.2|176443.8|176353.8|176445.4|176355.4|176439.8|176349.8|9
1729525360000|2024-10-21 15:42:40|176443.3|176353.3|176441.3|176351.3|176444.6|176354.6|176439.3|176349.3|14
1729525370000|2024-10-21 15:42:50|176442.2|176352.2|176428.5|176338.5|176442.2|176352.2|176425.4|176335.4|13
1729525380000|2024-10-21 15:43:00|176428.4|176338.4|176430.1|176340.1|176433.2|176343.2|176427.8|176337.8|10
1729525390000|2024-10-21 15:43:10|176430|176340|176434|176344|176437.5|176347.5|176429.9|176339.9|10
1729525400000|2024-10-21 15:43:20|176432.7|176342.7|176441.8|176351.8|176446.7|176356.7|176432|176342|12
1729525410000|2024-10-21 15:43:30|176443|176353|176443|176353|176443|176353|176443|176353|1
1729525420000|2024-10-21 15:43:40|176439.9|176349.9|176452.2|176362.2|176452.4|176362.4|176439.9|176349.9|8
1729525430000|2024-10-21 15:43:50|176451.6|176361.6|176465.3|176375.3|176469.6|176379.6|176451.6|176361.6|12
1729525440000|2024-10-21 15:44:00|176467|176377|176468.7|176378.7|176472.9|176382.9|176467|176377|13
1729525450000|2024-10-21 15:44:10|176470.6|176380.6|176468.3|176378.3|176470.6|176380.6|176466.5|176376.5|17
1729525460000|2024-10-21 15:44:20|176466.3|176376.3|176471.3|176381.3|176471.3|176381.3|176466.3|176376.3|11
1729525470000|2024-10-21 15:44:30|176470.1|176380.1|176475|176385|176475.1|176385.1|176467.5|176377.5|6
1729525480000|2024-10-21 15:44:40|176473.8|176383.8|176477.4|176387.4|176477.4|176387.4|176471.6|176381.6|14
1729525490000|2024-10-21 15:44:50|176477.5|176387.5|176475.6|176385.6|176477.6|176387.6|176467.9|176377.9|24
1729525500000|2024-10-21 15:45:00|176475.9|176385.9|176450.6|176360.6|176475.9|176385.9|176446|176356|24
1729525510000|2024-10-21 15:45:10|176453.5|176363.5|176439|176349|176455.8|176365.8|176433.3|176343.3|12
1729525520000|2024-10-21 15:45:20|176440.5|176350.5|176437.5|176347.5|176442.7|176352.7|176436.3|176346.3|8
1729525530000|2024-10-21 15:45:30|176436.1|176346.1|176436.4|176346.4|176436.4|176346.4|176436.1|176346.1|2
1729525540000|2024-10-21 15:45:40|176439.6|176349.6|176435.8|176345.8|176440.6|176350.6|176435.8|176345.8|5
1729525550000|2024-10-21 15:45:50|176435.2|176345.2|176423.5|176333.5|176435.2|176345.2|176419.8|176329.8|16
1729525560000|2024-10-21 15:46:00|176423|176333|176420.3|176330.3|176425.3|176335.3|176415.1|176325.1|12
1729525570000|2024-10-21 15:46:10|176418.4|176328.4|176416.2|176326.2|176424.7|176334.7|176416.2|176326.2|12
1729525580000|2024-10-21 15:46:20|176418.1|176328.1|176426.8|176336.8|176426.8|176336.8|176415|176325|13
1729525590000|2024-10-21 15:46:30|176425.2|176335.2|176423.8|176333.8|176426.9|176336.9|176423.8|176333.8|6
1729525600000|2024-10-21 15:46:40|176425.5|176335.5|176421.4|176331.4|176425.5|176335.5|176421.4|176331.4|6
1729525610000|2024-10-21 15:46:50|176419.3|176329.3|176413.6|176323.6|176419.3|176329.3|176409.6|176319.6|8
1729525620000|2024-10-21 15:47:00|176413.1|176323.1|176402.9|176312.9|176415.1|176325.1|176399.8|176309.8|11
1729525630000|2024-10-21 15:47:10|176405.1|176315.1|176416.2|176326.2|176418|176328|176405.1|176315.1|10
1729525640000|2024-10-21 15:47:20|176413.9|176323.9|176424.4|176334.4|176435.5|176345.5|176413.9|176323.9|12
1729525650000|2024-10-21 15:47:30|176426.7|176336.7|176427|176337|176431.8|176341.8|176421.4|176331.4|17
1729525660000|2024-10-21 15:47:40|176428|176338|176426.2|176336.2|176429.1|176339.1|176421.8|176331.8|14
1729525670000|2024-10-21 15:47:50|176426.5|176336.5|176424.9|176334.9|176429.5|176339.5|176423.4|176333.4|10
1729525680000|2024-10-21 15:48:00|176424.2|176334.2|176426.8|176336.8|176432.1|176342.1|176423.5|176333.5|13
1729525690000|2024-10-21 15:48:10|176427.1|176337.1|176435.3|176345.3|176451.4|176361.4|176427.1|176337.1|18
1729525700000|2024-10-21 15:48:20|176436.7|176346.7|176429.6|176339.6|176436.7|176346.7|176429|176339|9
1729525710000|2024-10-21 15:48:30|176437.9|176347.9|176433.3|176343.3|176437.9|176347.9|176430.2|176340.2|11
1729525720000|2024-10-21 15:48:40|176436.2|176346.2|176447.5|176357.5|176453.9|176363.9|176436.2|176346.2|13
1729525730000|2024-10-21 15:48:50|176447.3|176357.3|176449.3|176359.3|176455.2|176365.2|176447.2|176357.2|13
1729525740000|2024-10-21 15:49:00|176450|176360|176446|176356|176454.4|176364.4|176446|176356|8
1729525750000|2024-10-21 15:49:10|176456.5|176366.5|176447.2|176357.2|176456.5|176366.5|176446.4|176356.4|15
1729525760000|2024-10-21 15:49:20|176447.8|176357.8|176453.6|176363.6|176461.8|176371.8|176447.8|176357.8|7
1729525770000|2024-10-21 15:49:30|176453.9|176363.9|176468.1|176378.1|176469|176379|176453.3|176363.3|6
1729525780000|2024-10-21 15:49:40|176469.8|176379.8|176487.5|176397.5|176496.8|176406.8|176469.8|176379.8|18
1729525790000|2024-10-21 15:49:50|176487.6|176397.6|176494.6|176404.6|176494.7|176404.7|176483.8|176393.8|14
1729525800000|2024-10-21 15:50:00|176495.2|176405.2|176487.6|176397.6|176498.4|176408.4|176481.2|176391.2|16
1729525810000|2024-10-21 15:50:10|176488.7|176398.7|176498|176408|176504.3|176414.3|176487.7|176397.7|14
1729525820000|2024-10-21 15:50:20|176493.6|176403.6|176495.5|176405.5|176496.2|176406.2|176486.1|176396.1|13
1729525830000|2024-10-21 15:50:30|176494.9|176404.9|176492.8|176402.8|176494.9|176404.9|176492|176402|3
1729525840000|2024-10-21 15:50:40|176493.1|176403.1|176491.8|176401.8|176498.1|176408.1|176491.8|176401.8|10
1729525850000|2024-10-21 15:50:50|176494.1|176404.1|176499|176409|176504.1|176414.1|176494.1|176404.1|12
1729525860000|2024-10-21 15:51:00|176497.8|176407.8|176491.7|176401.7|176506.6|176416.6|176487|176397|15
1729525870000|2024-10-21 15:51:10|176492.3|176402.3|176492.3|176402.3|176493.9|176403.9|176491.9|176401.9|6
1729525880000|2024-10-21 15:51:20|176504.4|176414.4|176503.2|176413.2|176504.4|176414.4|176494.5|176404.5|12
1729525890000|2024-10-21 15:51:30|176501.6|176411.6|176500.6|176410.6|176501.6|176411.6|176498.5|176408.5|7
1729525900000|2024-10-21 15:51:40|176501.9|176411.9|176527.4|176437.4|176527.4|176437.4|176501.9|176411.9|17
1729525910000|2024-10-21 15:51:50|176530.2|176440.2|176533.8|176443.8|176533.8|176443.8|176530.2|176440.2|6
1729525920000|2024-10-21 15:52:00|176534|176444|176544.6|176454.6|176548|176458|176527.3|176437.3|14
1729525930000|2024-10-21 15:52:10|176540.8|176450.8|176537.3|176447.3|176541.2|176451.2|176537.3|176447.3|9
1729525940000|2024-10-21 15:52:20|176536.7|176446.7|176545.9|176455.9|176549.2|176459.2|176536.5|176446.5|10
1729525950000|2024-10-21 15:52:30|176540.7|176450.7|176542.3|176452.3|176542.5|176452.5|176537.3|176447.3|16
1729525960000|2024-10-21 15:52:40|176540.2|176450.2|176542.4|176452.4|176545.9|176455.9|176537.9|176447.9|20
1729525970000|2024-10-21 15:52:50|176540.6|176450.6|176545.7|176455.7|176547.2|176457.2|176540.6|176450.6|10
1729525980000|2024-10-21 15:53:00|176545.5|176455.5|176550.5|176460.5|176554.8|176464.8|176542.3|176452.3|21
1729525990000|2024-10-21 15:53:10|176548.8|176458.8|176548.9|176458.9|176551|176461|176546.2|176456.2|18
1729526000000|2024-10-21 15:53:20|176551.3|176461.3|176541.7|176451.7|176551.3|176461.3|176539.1|176449.1|20
1729526010000|2024-10-21 15:53:30|176542.4|176452.4|176547|176457|176549.9|176459.9|176538.8|176448.8|14
1729526020000|2024-10-21 15:53:40|176546.4|176456.4|176551.7|176461.7|176552.3|176462.3|176546.4|176456.4|14
1729526030000|2024-10-21 15:53:50|176553.3|176463.3|176556|176466|176559.9|176469.9|176549.6|176459.6|13
1729526040000|2024-10-21 15:54:00|176556.7|176466.7|176561.9|176471.9|176562.2|176472.2|176553.9|176463.9|16
1729526050000|2024-10-21 15:54:10|176561.2|176471.2|176561.9|176471.9|176562.7|176472.7|176559.2|176469.2|10
1729526060000|2024-10-21 15:54:20|176561.5|176471.5|176562|176472|176565.9|176475.9|176557.2|176467.2|15
1729526070000|2024-10-21 15:54:30|176561.8|176471.8|176564.6|176474.6|176568.1|176478.1|176559.6|176469.6|15
1729526080000|2024-10-21 15:54:40|176563|176473|176570.9|176480.9|176571|176481|176560.9|176470.9|17
1729526090000|2024-10-21 15:54:50|176570.4|176480.4|176556|176466|176570.4|176480.4|176556|176466|18
1729526100000|2024-10-21 15:55:00|176557.5|176467.5|176550.9|176460.9|176558.4|176468.4|176543.8|176453.8|24
1729526110000|2024-10-21 15:55:10|176548.9|176458.9|176539.9|176449.9|176551.2|176461.2|176538|176448|18
1729526120000|2024-10-21 15:55:20|176540.3|176450.3|176548.2|176458.2|176550.3|176460.3|176525|176435|15
1729526130000|2024-10-21 15:55:30|176551|176461|176541.8|176451.8|176551|176461|176538.1|176448.1|16
1729526140000|2024-10-21 15:55:40|176553|176463|176546.2|176456.2|176553.6|176463.6|176545.4|176455.4|16
1729526150000|2024-10-21 15:55:50|176549.8|176459.8|176544.3|176454.3|176549.8|176459.8|176543.4|176453.4|14
1729526160000|2024-10-21 15:56:00|176546.3|176456.3|176539.2|176449.2|176546.3|176456.3|176533.1|176443.1|11
1729526170000|2024-10-21 15:56:10|176541.4|176451.4|176541|176451|176542|176452|176539.5|176449.5|7
1729526180000|2024-10-21 15:56:20|176540.4|176450.4|176533.4|176443.4|176541.8|176451.8|176532.9|176442.9|8
1729526190000|2024-10-21 15:56:30|176533.1|176443.1|176542.5|176452.5|176551.2|176461.2|176532.7|176442.7|8
1729526200000|2024-10-21 15:56:40|176543.9|176453.9|176547.3|176457.3|176549.2|176459.2|176542.7|176452.7|8
1729526210000|2024-10-21 15:56:50|176549.2|176459.2|176556.2|176466.2|176556.2|176466.2|176547.7|176457.7|12
1729526220000|2024-10-21 15:57:00|176555.2|176465.2|176545.5|176455.5|176555.2|176465.2|176536.2|176446.2|13
1729526230000|2024-10-21 15:57:10|176544|176454|176544|176454|176545.2|176455.2|176533.7|176443.7|8
1729526240000|2024-10-21 15:57:20|176543.9|176453.9|176544.9|176454.9|176547.1|176457.1|176543.7|176453.7|7
1729526250000|2024-10-21 15:57:30|176545.3|176455.3|176546.2|176456.2|176546.2|176456.2|176545.3|176455.3|4
1729526260000|2024-10-21 15:57:40|176554.4|176464.4|176561.3|176471.3|176568.1|176478.1|176554.4|176464.4|10
1729526270000|2024-10-21 15:57:50|176561.4|176471.4|176566.4|176476.4|176568.2|176478.2|176561.4|176471.4|4
1729526280000|2024-10-21 15:58:00|176566.3|176476.3|176569.3|176479.3|176570.7|176480.7|176566.3|176476.3|7
1729526290000|2024-10-21 15:58:10|176565.9|176475.9|176572.4|176482.4|176572.4|176482.4|176564.9|176474.9|8
1729526300000|2024-10-21 15:58:20|176571.1|176481.1|176566.5|176476.5|176573.9|176483.9|176566.3|176476.3|8
1729526310000|2024-10-21 15:58:30|176565.7|176475.7|176564.2|176474.2|176569.4|176479.4|176563.6|176473.6|10
1729526320000|2024-10-21 15:58:40|176567|176477|176561.8|176471.8|176569.1|176479.1|176561.8|176471.8|11
1729526330000|2024-10-21 15:58:50|176562.1|176472.1|176561.4|176471.4|176562.5|176472.5|176561.3|176471.3|6
1729526340000|2024-10-21 15:59:00|176564.2|176474.2|176573.8|176483.8|176575.8|176485.8|176564.2|176474.2|7
1729526350000|2024-10-21 15:59:10|176574.6|176484.6|176577.5|176487.5|176579.7|176489.7|176574.4|176484.4|4
1729526360000|2024-10-21 15:59:20|176580.5|176490.5|176582.6|176492.6|176582.6|176492.6|176578.1|176488.1|10
1729526370000|2024-10-21 15:59:30|176581.8|176491.8|176581.4|176491.4|176581.8|176491.8|176575.4|176485.4|11
1729526380000|2024-10-21 15:59:40|176581.5|176491.5|176580.7|176490.7|176588.8|176498.8|176580|176490|7
1729526390000|2024-10-21 15:59:50|176579.7|176489.7|176582|176492|176582|176492|176579.5|176489.5|8
1729526400000|2024-10-21 16:00:00|176584.2|176494.2|176595|176505|176604.8|176514.8|176584.2|176494.2|12
1729526410000|2024-10-21 16:00:10|176593.6|176503.6|176592.8|176502.8|176594.8|176504.8|176592.2|176502.2|9
1729526420000|2024-10-21 16:00:20|176590.8|176500.8|176598.4|176508.4|176598.4|176508.4|176590.8|176500.8|10
1729526430000|2024-10-21 16:00:30|176593.7|176503.7|176586.1|176496.1|176594.3|176504.3|176586.1|176496.1|4
1729526440000|2024-10-21 16:00:40|176583.9|176493.9|176586.9|176496.9|176589.1|176499.1|176581.7|176491.7|9
1729526450000|2024-10-21 16:00:50|176587.3|176497.3|176583.5|176493.5|176587.3|176497.3|176577.7|176487.7|11
1729526460000|2024-10-21 16:01:00|176581.3|176491.3|176581.4|176491.4|176586|176496|176572.9|176482.9|13
1729526470000|2024-10-21 16:01:10|176580.9|176490.9|176582.4|176492.4|176582.4|176492.4|176580.6|176490.6|4
1729526480000|2024-10-21 16:01:20|176580.6|176490.6|176583.1|176493.1|176587.3|176497.3|176575|176485|9
1729526490000|2024-10-21 16:01:30|176584.4|176494.4|176579.8|176489.8|176589.5|176499.5|176579.8|176489.8|16
1729526500000|2024-10-21 16:01:40|176579.3|176489.3|176568.8|176478.8|176579.3|176489.3|176566.6|176476.6|8
1729526510000|2024-10-21 16:01:50|176567.9|176477.9|176569.6|176479.6|176570.8|176480.8|176567.9|176477.9|6
1729526520000|2024-10-21 16:02:00|176569.4|176479.4|176573.3|176483.3|176575|176485|176569.2|176479.2|13
1729526530000|2024-10-21 16:02:10|176572.3|176482.3|176572.6|176482.6|176578.1|176488.1|176569.4|176479.4|17
1729526540000|2024-10-21 16:02:20|176572.7|176482.7|176574.9|176484.9|176575.6|176485.6|176572.5|176482.5|4
1729526550000|2024-10-21 16:02:30|176574.8|176484.8|176570.8|176480.8|176574.8|176484.8|176569.5|176479.5|8
1729526560000|2024-10-21 16:02:40|176571|176481|176569.7|176479.7|176572|176482|176567.8|176477.8|6
1729526570000|2024-10-21 16:02:50|176573.8|176483.8|176581.9|176491.9|176581.9|176491.9|176571.8|176481.8|12
1729526580000|2024-10-21 16:03:00|176581.7|176491.7|176586.5|176496.5|176587.4|176497.4|176581.7|176491.7|9
1729526590000|2024-10-21 16:03:10|176585.5|176495.5|176597|176507|176597.8|176507.8|176585.5|176495.5|6
1729526600000|2024-10-21 16:03:20|176599|176509|176597|176507|176599|176509|176596.7|176506.7|6
1729526610000|2024-10-21 16:03:30|176597.2|176507.2|176599.8|176509.8|176599.8|176509.8|176597|176507|6
1729526620000|2024-10-21 16:03:40|176598.5|176508.5|176599.1|176509.1|176599.1|176509.1|176597.2|176507.2|4
1729526630000|2024-10-21 16:03:50|176597.9|176507.9|176610.5|176520.5|176619.1|176529.1|176597.9|176507.9|14
1729526640000|2024-10-21 16:04:00|176608.9|176518.9|176620|176530|176620|176530|176608.4|176518.4|19
1729526650000|2024-10-21 16:04:10|176619.6|176529.6|176617.6|176527.6|176619.6|176529.6|176614.9|176524.9|10
1729526660000|2024-10-21 16:04:20|176618.8|176528.8|176612.4|176522.4|176618.8|176528.8|176612.4|176522.4|11
1729526670000|2024-10-21 16:04:30|176611.4|176521.4|176604.8|176514.8|176611.8|176521.8|176602.8|176512.8|9
1729526680000|2024-10-21 16:04:40|176604.9|176514.9|176597.7|176507.7|176605.2|176515.2|176597.7|176507.7|7
1729526690000|2024-10-21 16:04:50|176596|176506|176594.8|176504.8|176599.3|176509.3|176593.5|176503.5|11
1729526700000|2024-10-21 16:05:00|176596.4|176506.4|176601.1|176511.1|176604.6|176514.6|176589.9|176499.9|21
1729526710000|2024-10-21 16:05:10|176600.1|176510.1|176598.7|176508.7|176600.1|176510.1|176598.7|176508.7|2
1729526720000|2024-10-21 16:05:20|176599.4|176509.4|176586.6|176496.6|176600.2|176510.2|176584.7|176494.7|20
1729526730000|2024-10-21 16:05:30|176587.4|176497.4|176591.6|176501.6|176596.2|176506.2|176577.7|176487.7|16
1729526740000|2024-10-21 16:05:40|176590|176500|176584|176494|176593.9|176503.9|176584|176494|12
1729526750000|2024-10-21 16:05:50|176585.9|176495.9|176598.3|176508.3|176598.3|176508.3|176564|176474|12
1729526760000|2024-10-21 16:06:00|176597.5|176507.5|176596.5|176506.5|176599.1|176509.1|176588.6|176498.6|20
1729526770000|2024-10-21 16:06:10|176596.4|176506.4|176586.4|176496.4|176596.6|176506.6|176585.5|176495.5|6
1729526780000|2024-10-21 16:06:20|176584.1|176494.1|176573.8|176483.8|176584.1|176494.1|176570.2|176480.2|16
1729526790000|2024-10-21 16:06:30|176571.3|176481.3|176568.9|176478.9|176573.5|176483.5|176566.7|176476.7|14
1729526800000|2024-10-21 16:06:40|176567|176477|176560.4|176470.4|176567|176477|176552|176462|22
1729526810000|2024-10-21 16:06:50|176556.3|176466.3|176560.6|176470.6|176563|176473|176553|176463|25
1729526820000|2024-10-21 16:07:00|176560.5|176470.5|176558.2|176468.2|176565|176475|176554.6|176464.6|26
1729526830000|2024-10-21 16:07:10|176562.5|176472.5|176563.6|176473.6|176567.3|176477.3|176554.5|176464.5|24
1729526840000|2024-10-21 16:07:20|176563.5|176473.5|176587.5|176497.5|176594.4|176504.4|176563.5|176473.5|17
1729526850000|2024-10-21 16:07:30|176590.2|176500.2|176592.7|176502.7|176594.9|176504.9|176586.5|176496.5|12
1729526860000|2024-10-21 16:07:40|176595.1|176505.1|176595.2|176505.2|176596.3|176506.3|176591.2|176501.2|6
1729526870000|2024-10-21 16:07:50|176595.3|176505.3|176589.3|176499.3|176597.8|176507.8|176589.3|176499.3|14
1729526880000|2024-10-21 16:08:00|176589|176499|176589.2|176499.2|176589.2|176499.2|176586.9|176496.9|4
1729526890000|2024-10-21 16:08:10|176589|176499|176593.7|176503.7|176609.2|176519.2|176587.3|176497.3|9
1729526900000|2024-10-21 16:08:20|176591.3|176501.3|176593.9|176503.9|176593.9|176503.9|176590.4|176500.4|4
1729526910000|2024-10-21 16:08:30|176595.2|176505.2|176594.5|176504.5|176596.3|176506.3|176592.4|176502.4|8
1729526920000|2024-10-21 16:08:40|176592.6|176502.6|176597.9|176507.9|176598.6|176508.6|176592.6|176502.6|13
1729526930000|2024-10-21 16:08:50|176597.7|176507.7|176597.3|176507.3|176598.4|176508.4|176593.2|176503.2|9
1729526940000|2024-10-21 16:09:00|176595.3|176505.3|176590.2|176500.2|176595.3|176505.3|176587.1|176497.1|13
1729526950000|2024-10-21 16:09:10|176587.4|176497.4|176585.3|176495.3|176590.8|176500.8|176583.9|176493.9|11
1729526960000|2024-10-21 16:09:20|176586.5|176496.5|176591.1|176501.1|176591.1|176501.1|176585.6|176495.6|8
1729526970000|2024-10-21 16:09:30|176589.4|176499.4|176579.3|176489.3|176593|176503|176578.9|176488.9|25
1729526980000|2024-10-21 16:09:40|176581.2|176491.2|176581.4|176491.4|176586.8|176496.8|176579.7|176489.7|11
1729526990000|2024-10-21 16:09:50|176582.1|176492.1|176585|176495|176592.4|176502.4|176579.1|176489.1|15
1729527000000|2024-10-21 16:10:00|176583|176493|176546.8|176456.8|176583|176493|176546.4|176456.4|20
1729527010000|2024-10-21 16:10:10|176546.5|176456.5|176544.1|176454.1|176549.7|176459.7|176542.6|176452.6|12
1729527020000|2024-10-21 16:10:20|176544.9|176454.9|176541.8|176451.8|176546.8|176456.8|176538.7|176448.7|16
1729527030000|2024-10-21 16:10:30|176540.8|176450.8|176547|176457|176548.3|176458.3|176540.8|176450.8|12
1729527040000|2024-10-21 16:10:40|176547.6|176457.6|176551.5|176461.5|176551.5|176461.5|176547.6|176457.6|5
1729527050000|2024-10-21 16:10:50|176551.4|176461.4|176546|176456|176551.4|176461.4|176545.9|176455.9|11
1729527060000|2024-10-21 16:11:00|176546.2|176456.2|176589.1|176499.1|176589.1|176499.1|176546.2|176456.2|16
1729527070000|2024-10-21 16:11:10|176587.1|176497.1|176588.1|176498.1|176593.4|176503.4|176582.2|176492.2|18
1729527080000|2024-10-21 16:11:20|176587.1|176497.1|176583.5|176493.5|176589|176499|176580.7|176490.7|12
1729527090000|2024-10-21 16:11:30|176586.1|176496.1|176587|176497|176589.4|176499.4|176583.3|176493.3|15
1729527100000|2024-10-21 16:11:40|176584.7|176494.7|176567.9|176477.9|176585|176495|176567.9|176477.9|14
1729527110000|2024-10-21 16:11:50|176567.5|176477.5|176569.8|176479.8|176569.8|176479.8|176566.6|176476.6|8
1729527120000|2024-10-21 16:12:00|176567.5|176477.5|176568|176478|176571.3|176481.3|176565.2|176475.2|15
1729527130000|2024-10-21 16:12:10|176571.4|176481.4|176573.4|176483.4|176573.8|176483.8|176567.2|176477.2|13
1729527140000|2024-10-21 16:12:20|176571.4|176481.4|176584.5|176494.5|176586.1|176496.1|176571.4|176481.4|16
1729527150000|2024-10-21 16:12:30|176585.7|176495.7|176586.2|176496.2|176586.2|176496.2|176580.6|176490.6|9
1729527160000|2024-10-21 16:12:40|176583.7|176493.7|176576.9|176486.9|176589|176499|176573|176483|16
1729527170000|2024-10-21 16:12:50|176577.6|176487.6|176571.2|176481.2|176583|176493|176571.2|176481.2|14
1729527180000|2024-10-21 16:13:00|176573.4|176483.4|176570.6|176480.6|176573.4|176483.4|176570|176480|11
1729527190000|2024-10-21 16:13:10|176571.2|176481.2|176586.1|176496.1|176586.3|176496.3|176571.2|176481.2|18
1729527200000|2024-10-21 16:13:20|176584.5|176494.5|176568.5|176478.5|176584.5|176494.5|176568.5|176478.5|14
1729527210000|2024-10-21 16:13:30|176568.6|176478.6|176486.6|176396.6|176568.6|176478.6|176485.7|176395.7|18
1729527220000|2024-10-21 16:13:40|176488.3|176398.3|176464.2|176374.2|176488.3|176398.3|176459.8|176369.8|15
1729527230000|2024-10-21 16:13:50|176465.4|176375.4|176469.6|176379.6|176469.6|176379.6|176462.3|176372.3|10
1729527240000|2024-10-21 16:14:00|176469.5|176379.5|176455.6|176365.6|176469.5|176379.5|176454.8|176364.8|10
1729527250000|2024-10-21 16:14:10|176458.6|176368.6|176462|176372|176462|176372|176457.7|176367.7|5
1729527260000|2024-10-21 16:14:20|176462.4|176372.4|176458.9|176368.9|176462.6|176372.6|176455.1|176365.1|7
1729527270000|2024-10-21 16:14:30|176458.6|176368.6|176461.7|176371.7|176466.8|176376.8|176458.1|176368.1|10
1729527280000|2024-10-21 16:14:40|176462.9|176372.9|176454|176364|176463|176373|176454|176364|4
1729527290000|2024-10-21 16:14:50|176454.4|176364.4|176457.7|176367.7|176457.7|176367.7|176453.9|176363.9|5
1729527300000|2024-10-21 16:15:00|176453.5|176363.5|176415.2|176325.2|176453.5|176363.5|176408.4|176318.4|23
1729527310000|2024-10-21 16:15:10|176410|176320|176398.6|176308.6|176410|176320|176396.8|176306.8|12
1729527320000|2024-10-21 16:15:20|176397.4|176307.4|176406.7|176316.7|176413.7|176323.7|176396.5|176306.5|13
1729527330000|2024-10-21 16:15:30|176406.5|176316.5|176415.7|176325.7|176422.2|176332.2|176405.8|176315.8|14
1729527340000|2024-10-21 16:15:40|176417.9|176327.9|176414.1|176324.1|176426.1|176336.1|176409.2|176319.2|21
1729527350000|2024-10-21 16:15:50|176411.8|176321.8|176415.8|176325.8|176416.7|176326.7|176409.3|176319.3|12
1729527360000|2024-10-21 16:16:00|176433.6|176343.6|176420.6|176330.6|176433.6|176343.6|176410.6|176320.6|12
1729527370000|2024-10-21 16:16:10|176420|176330|176423.7|176333.7|176425.8|176335.8|176419.1|176329.1|11
1729527380000|2024-10-21 16:16:20|176421.9|176331.9|176428.9|176338.9|176428.9|176338.9|176419|176329|7
1729527390000|2024-10-21 16:16:30|176428.2|176338.2|176425.7|176335.7|176428.2|176338.2|176425.7|176335.7|2
1729527400000|2024-10-21 16:16:40|176425.2|176335.2|176417.6|176327.6|176430.2|176340.2|176413.8|176323.8|12
1729527410000|2024-10-21 16:16:50|176418.1|176328.1|176414|176324|176419.4|176329.4|176410.7|176320.7|10
1729527420000|2024-10-21 16:17:00|176410.4|176320.4|176411.2|176321.2|176415.6|176325.6|176409.9|176319.9|15
1729527430000|2024-10-21 16:17:10|176413.4|176323.4|176415.8|176325.8|176416|176326|176411.8|176321.8|9
1729527440000|2024-10-21 16:17:20|176415.4|176325.4|176428|176338|176429.5|176339.5|176413.3|176323.3|11
1729527450000|2024-10-21 16:17:30|176424|176334|176419.2|176329.2|176427.9|176337.9|176418.8|176328.8|7
1729527460000|2024-10-21 16:17:40|176420.2|176330.2|176421.8|176331.8|176424.1|176334.1|176418.3|176328.3|12
1729527470000|2024-10-21 16:17:50|176427.1|176337.1|176422.3|176332.3|176427.1|176337.1|176422.3|176332.3|2
1729527480000|2024-10-21 16:18:00|176424.4|176334.4|176426.2|176336.2|176432.8|176342.8|176421.5|176331.5|8
1729527490000|2024-10-21 16:18:10|176424.4|176334.4|176418.9|176328.9|176424.4|176334.4|176418.9|176328.9|10
1729527500000|2024-10-21 16:18:20|176418.1|176328.1|176420.6|176330.6|176425.3|176335.3|176416.8|176326.8|7
1729527510000|2024-10-21 16:18:30|176420|176330|176428.2|176338.2|176429.1|176339.1|176419.4|176329.4|12
1729527520000|2024-10-21 16:18:40|176428.4|176338.4|176430.2|176340.2|176431.8|176341.8|176428.4|176338.4|7
1729527530000|2024-10-21 16:18:50|176432.5|176342.5|176432.5|176342.5|176432.5|176342.5|176432.5|176342.5|1
1729527540000|2024-10-21 16:19:00|176411|176321|176407.7|176317.7|176411|176321|176407.7|176317.7|4
1729527550000|2024-10-21 16:19:10|176408.7|176318.7|176415.9|176325.9|176416.5|176326.5|176408.7|176318.7|4
1729527560000|2024-10-21 16:19:20|176415.8|176325.8|176414.1|176324.1|176415.8|176325.8|176414.1|176324.1|3
1729527570000|2024-10-21 16:19:30|176410.5|176320.5|176419.9|176329.9|176421.9|176331.9|176410.5|176320.5|12
1729527580000|2024-10-21 16:19:40|176417.3|176327.3|176404.1|176314.1|176423.2|176333.2|176404.1|176314.1|14
1729527590000|2024-10-21 16:19:50|176406.6|176316.6|176406.2|176316.2|176406.6|176316.6|176405.4|176315.4|3
1729527600000|2024-10-21 16:20:00|176402.8|176312.8|176407.7|176317.7|176407.7|176317.7|176397.2|176307.2|8
1729527610000|2024-10-21 16:20:10|176410.4|176320.4|176409.1|176319.1|176416.7|176326.7|176407.8|176317.8|8
1729527620000|2024-10-21 16:20:20|176409.2|176319.2|176421.7|176331.7|176421.7|176331.7|176403|176313|10
1729527630000|2024-10-21 16:20:30|176420.4|176330.4|176430.1|176340.1|176435.4|176345.4|176412.8|176322.8|19
1729527640000|2024-10-21 16:20:40|176432.3|176342.3|176431.1|176341.1|176432.5|176342.5|176425.7|176335.7|8
1729527650000|2024-10-21 16:20:50|176430.8|176340.8|176456.6|176366.6|176456.6|176366.6|176430.8|176340.8|3
1729527660000|2024-10-21 16:21:00|176442.7|176352.7|176434.6|176344.6|176442.7|176352.7|176430.1|176340.1|8
1729527670000|2024-10-21 16:21:10|176435.9|176345.9|176432.5|176342.5|176437|176347|176432.5|176342.5|7
1729527680000|2024-10-21 16:21:20|176433.8|176343.8|176432.6|176342.6|176434.3|176344.3|176427.9|176337.9|13
1729527690000|2024-10-21 16:21:30|176433.2|176343.2|176433.2|176343.2|176433.2|176343.2|176433.2|176343.2|1
1729527700000|2024-10-21 16:21:40|176433|176343|176432.8|176342.8|176433.3|176343.3|176431.8|176341.8|4
1729527710000|2024-10-21 16:21:50|176432.7|176342.7|176440.5|176350.5|176474.1|176384.1|176432.7|176342.7|13
1729527720000|2024-10-21 16:22:00|176442.1|176352.1|176427.2|176337.2|176442.1|176352.1|176425.1|176335.1|11
1729527730000|2024-10-21 16:22:10|176429.5|176339.5|176426.9|176336.9|176436|176346|176421.3|176331.3|17
1729527740000|2024-10-21 16:22:20|176427.7|176337.7|176422.4|176332.4|176432.5|176342.5|176420.6|176330.6|13
1729527750000|2024-10-21 16:22:30|176421.3|176331.3|176419.9|176329.9|176425.6|176335.6|176417.6|176327.6|12
1729527760000|2024-10-21 16:22:40|176423.4|176333.4|176420.5|176330.5|176425.6|176335.6|176411.5|176321.5|14
1729527770000|2024-10-21 16:22:50|176419.3|176329.3|176404.2|176314.2|176420|176330|176404|176314|7
1729527780000|2024-10-21 16:23:00|176405.2|176315.2|176409.9|176319.9|176411.7|176321.7|176405.2|176315.2|14
1729527790000|2024-10-21 16:23:10|176410.3|176320.3|176414.8|176324.8|176417.6|176327.6|176409.9|176319.9|6
1729527800000|2024-10-21 16:23:20|176414.4|176324.4|176404.9|176314.9|176414.4|176324.4|176399.7|176309.7|8
1729527810000|2024-10-21 16:23:30|176402.9|176312.9|176407.7|176317.7|176407.7|176317.7|176402.5|176312.5|10
1729527820000|2024-10-21 16:23:40|176405.8|176315.8|176400.7|176310.7|176407.5|176317.5|176400.5|176310.5|14
1729527830000|2024-10-21 16:23:50|176400.3|176310.3|176402.5|176312.5|176402.9|176312.9|176400.1|176310.1|8
1729527840000|2024-10-21 16:24:00|176402|176312|176409.8|176319.8|176413.6|176323.6|176402|176312|10
1729527850000|2024-10-21 16:24:10|176409.5|176319.5|176413.5|176323.5|176423.9|176333.9|176409.5|176319.5|14
1729527860000|2024-10-21 16:24:20|176411.3|176321.3|176410.2|176320.2|176418.4|176328.4|176407.9|176317.9|12
1729527870000|2024-10-21 16:24:30|176408|176318|176406.2|176316.2|176408|176318|176399.7|176309.7|7
1729527880000|2024-10-21 16:24:40|176406.9|176316.9|176401.6|176311.6|176406.9|176316.9|176401.5|176311.5|7
1729527890000|2024-10-21 16:24:50|176401.5|176311.5|176403.9|176313.9|176403.9|176313.9|176401.5|176311.5|7
1729527900000|2024-10-21 16:25:00|176402.9|176312.9|176403.9|176313.9|176403.9|176313.9|176402.1|176312.1|3
1729527910000|2024-10-21 16:25:10|176404.9|176314.9|176402.2|176312.2|176407.9|176317.9|176401.2|176311.2|6
1729527920000|2024-10-21 16:25:20|176400.4|176310.4|176390.7|176300.7|176401.2|176311.2|176375.5|176285.5|7
1729527930000|2024-10-21 16:25:30|176388.3|176298.3|176400.6|176310.6|176401.6|176311.6|176387.5|176297.5|9
1729527940000|2024-10-21 16:25:40|176400.9|176310.9|176397.4|176307.4|176401.9|176311.9|176394.9|176304.9|8
1729527950000|2024-10-21 16:25:50|176396.6|176306.6|176396.1|176306.1|176402.4|176312.4|176394.7|176304.7|8
1729527960000|2024-10-21 16:26:00|176396.6|176306.6|176410.4|176320.4|176410.6|176320.6|176396.6|176306.6|5
1729527970000|2024-10-21 16:26:10|176410.3|176320.3|176416.2|176326.2|176417.4|176327.4|176409.4|176319.4|5
1729527980000|2024-10-21 16:26:20|176417|176327|176409.5|176319.5|176425.7|176335.7|176404.9|176314.9|17
1729527990000|2024-10-21 16:26:30|176409.4|176319.4|176416.8|176326.8|176418.5|176328.5|176409.4|176319.4|8
1729528000000|2024-10-21 16:26:40|176417.1|176327.1|176418.3|176328.3|176423.3|176333.3|176416.2|176326.2|9
1729528010000|2024-10-21 16:26:50|176419.5|176329.5|176420.6|176330.6|176420.6|176330.6|176419.5|176329.5|4
1729528020000|2024-10-21 16:27:00|176423.3|176333.3|176434|176344|176437.4|176347.4|176423.3|176333.3|12
1729528030000|2024-10-21 16:27:10|176426|176336|176425.4|176335.4|176426|176336|176422.8|176332.8|7
1729528040000|2024-10-21 16:27:20|176424.4|176334.4|176423.4|176333.4|176424.7|176334.7|176423.4|176333.4|5
1729528050000|2024-10-21 16:27:30|176421.1|176331.1|176427.2|176337.2|176443.1|176353.1|176421.1|176331.1|9
1729528060000|2024-10-21 16:27:40|176427.3|176337.3|176438.1|176348.1|176438.3|176348.3|176427.3|176337.3|12
1729528070000|2024-10-21 16:27:50|176437|176347|176435.6|176345.6|176438.5|176348.5|176435.6|176345.6|3
1729528080000|2024-10-21 16:28:00|176434.6|176344.6|176431|176341|176434.6|176344.6|176430.6|176340.6|6
1729528090000|2024-10-21 16:28:10|176429.7|176339.7|176439.1|176349.1|176445.3|176355.3|176429.7|176339.7|15
1729528100000|2024-10-21 16:28:20|176441.3|176351.3|176433.9|176343.9|176441.3|176351.3|176426.8|176336.8|18
1729528110000|2024-10-21 16:28:30|176433.1|176343.1|176430.5|176340.5|176433.1|176343.1|176430.5|176340.5|5
1729528120000|2024-10-21 16:28:40|176431.1|176341.1|176427.2|176337.2|176431.6|176341.6|176425.9|176335.9|12
1729528130000|2024-10-21 16:28:50|176428.3|176338.3|176435.7|176345.7|176440.9|176350.9|176426.6|176336.6|16
1729528140000|2024-10-21 16:29:00|176433.6|176343.6|176430.3|176340.3|176433.6|176343.6|176426.7|176336.7|6
1729528150000|2024-10-21 16:29:10|176422.5|176332.5|176414.5|176324.5|176424.7|176334.7|176414.5|176324.5|17
1729528160000|2024-10-21 16:29:20|176415.2|176325.2|176413.2|176323.2|176415.9|176325.9|176412|176322|9
1729528170000|2024-10-21 16:29:30|176411|176321|176408.1|176318.1|176412.7|176322.7|176405.7|176315.7|14
1729528180000|2024-10-21 16:29:40|176410.3|176320.3|176406.7|176316.7|176410.3|176320.3|176404.3|176314.3|10
1729528190000|2024-10-21 16:29:50|176408.6|176318.6|176406.3|176316.3|176411.5|176321.5|176405.8|176315.8|8
1729528200000|2024-10-21 16:30:00|176398.2|176308.2|176401.1|176311.1|176403.8|176313.8|176389|176299|14
1729528210000|2024-10-21 16:30:10|176396.9|176306.9|176394.2|176304.2|176400|176310|176392.4|176302.4|7
1729528220000|2024-10-21 16:30:20|176396.1|176306.1|176398|176308|176401.6|176311.6|176394.7|176304.7|9
1729528230000|2024-10-21 16:30:30|176398.3|176308.3|176396.7|176306.7|176400|176310|176392.1|176302.1|10
1729528240000|2024-10-21 16:30:40|176393.4|176303.4|176387.2|176297.2|176393.4|176303.4|176384.6|176294.6|11
1729528250000|2024-10-21 16:30:50|176389.3|176299.3|176384.9|176294.9|176389.3|176299.3|176384.9|176294.9|7
1729528260000|2024-10-21 16:31:00|176381.1|176291.1|176326|176236|176385|176295|176315.3|176225.3|20
1729528270000|2024-10-21 16:31:10|176327.6|176237.6|176325.5|176235.5|176328.3|176238.3|176323.2|176233.2|10
1729528280000|2024-10-21 16:31:20|176323.7|176233.7|176328.3|176238.3|176329.2|176239.2|176318.9|176228.9|9
1729528290000|2024-10-21 16:31:30|176328.2|176238.2|176322.3|176232.3|176328.2|176238.2|176321|176231|16
1729528300000|2024-10-21 16:31:40|176321|176231|176324.8|176234.8|176327.1|176237.1|176317.9|176227.9|10
1729528310000|2024-10-21 16:31:50|176321.5|176231.5|176321.8|176231.8|176325|176235|176321|176231|13
1729528320000|2024-10-21 16:32:00|176324.5|176234.5|176323.6|176233.6|176325|176235|176321.4|176231.4|11
1729528330000|2024-10-21 16:32:10|176326.2|176236.2|176321.2|176231.2|176331.3|176241.3|176321.2|176231.2|10
1729528340000|2024-10-21 16:32:20|176323.8|176233.8|176336.1|176246.1|176336.1|176246.1|176323.8|176233.8|8
1729528350000|2024-10-21 16:32:30|176334|176244|176336.2|176246.2|176337.7|176247.7|176333.3|176243.3|11
1729528360000|2024-10-21 16:32:40|176334|176244|176327.6|176237.6|176334|176244|176327.6|176237.6|9
1729528370000|2024-10-21 16:32:50|176328.6|176238.6|176341.5|176251.5|176344.6|176254.6|176328.6|176238.6|10
1729528380000|2024-10-21 16:33:00|176345.1|176255.1|176343.5|176253.5|176345.1|176255.1|176335.4|176245.4|16
1729528390000|2024-10-21 16:33:10|176342.5|176252.5|176334.6|176244.6|176342.5|176252.5|176333.8|176243.8|11
1729528400000|2024-10-21 16:33:20|176334.4|176244.4|176341.7|176251.7|176341.7|176251.7|176334.4|176244.4|4
1729528410000|2024-10-21 16:33:30|176339.7|176249.7|176331.7|176241.7|176339.7|176249.7|176330.5|176240.5|5
1729528420000|2024-10-21 16:33:40|176333.4|176243.4|176328.4|176238.4|176333.4|176243.4|176327.4|176237.4|8
1729528430000|2024-10-21 16:33:50|176326.8|176236.8|176335.4|176245.4|176335.4|176245.4|176325.6|176235.6|12
1729528440000|2024-10-21 16:34:00|176335.5|176245.5|176333.9|176243.9|176335.5|176245.5|176332.7|176242.7|4
1729528450000|2024-10-21 16:34:10|176334|176244|176336.9|176246.9|176336.9|176246.9|176332.1|176242.1|6
1729528460000|2024-10-21 16:34:20|176334.5|176244.5|176330|176240|176334.5|176244.5|176328.7|176238.7|7
1729528470000|2024-10-21 16:34:30|176329.7|176239.7|176332.5|176242.5|176332.5|176242.5|176329.5|176239.5|6
1729528480000|2024-10-21 16:34:40|176332.8|176242.8|176338.3|176248.3|176340.4|176250.4|176331.9|176241.9|6
1729528490000|2024-10-21 16:34:50|176339.3|176249.3|176339.6|176249.6|176342.6|176252.6|176339.3|176249.3|7
1729528500000|2024-10-21 16:35:00|176341|176251|176339.9|176249.9|176341.5|176251.5|176339.3|176249.3|5
1729528510000|2024-10-21 16:35:10|176342.7|176252.7|176343.5|176253.5|176344.2|176254.2|176340.8|176250.8|8
1729528520000|2024-10-21 16:35:20|176347.5|176257.5|176328.5|176238.5|176347.5|176257.5|176328|176238|14
1729528530000|2024-10-21 16:35:30|176330.8|176240.8|176333.5|176243.5|176333.5|176243.5|176330.5|176240.5|6
1729528540000|2024-10-21 16:35:40|176332.3|176242.3|176338.4|176248.4|176343|176253|176330.2|176240.2|16
1729528550000|2024-10-21 16:35:50|176334.4|176244.4|176339.7|176249.7|176340.7|176250.7|176334.4|176244.4|12
1729528560000|2024-10-21 16:36:00|176340.1|176250.1|176340.1|176250.1|176340.1|176250.1|176340.1|176250.1|1
1729528570000|2024-10-21 16:36:10|176340.6|176250.6|176342.2|176252.2|176342.6|176252.6|176340.5|176250.5|8
1729528580000|2024-10-21 16:36:20|176341|176251|176335.7|176245.7|176344.1|176254.1|176335.7|176245.7|7
1729528590000|2024-10-21 16:36:30|176334.5|176244.5|176336.2|176246.2|176339.7|176249.7|176334.5|176244.5|7
1729528600000|2024-10-21 16:36:40|176336.1|176246.1|176342.4|176252.4|176342.4|176252.4|176336.1|176246.1|5
1729528610000|2024-10-21 16:36:50|176343.5|176253.5|176336.5|176246.5|176343.5|176253.5|176335.7|176245.7|10
1729528620000|2024-10-21 16:37:00|176334.4|176244.4|176340.4|176250.4|176341.7|176251.7|176327|176237|12
1729528630000|2024-10-21 16:37:10|176339.8|176249.8|176343.6|176253.6|176345.4|176255.4|176339.8|176249.8|7
1729528640000|2024-10-21 16:37:20|176343.3|176253.3|176340.7|176250.7|176343.5|176253.5|176338.1|176248.1|9
1729528650000|2024-10-21 16:37:30|176340.1|176250.1|176345.4|176255.4|176345.4|176255.4|176340.1|176250.1|9
1729528660000|2024-10-21 16:37:40|176343.7|176253.7|176345.5|176255.5|176351.3|176261.3|176343.3|176253.3|7
1729528670000|2024-10-21 16:37:50|176345.6|176255.6|176345.5|176255.5|176351.8|176261.8|176345.5|176255.5|6
1729528680000|2024-10-21 16:38:00|176345.9|176255.9|176349.9|176259.9|176349.9|176259.9|176345.9|176255.9|4
1729528690000|2024-10-21 16:38:10|176378.6|176288.6|176373.2|176283.2|176378.6|176288.6|176354.7|176264.7|18
1729528700000|2024-10-21 16:38:20|176375.1|176285.1|176386.3|176296.3|176386.3|176296.3|176372.2|176282.2|20
1729528710000|2024-10-21 16:38:30|176383.1|176293.1|176384.3|176294.3|176391.9|176301.9|176383.1|176293.1|8
1729528720000|2024-10-21 16:38:40|176383.9|176293.9|176390.8|176300.8|176390.8|176300.8|176383.9|176293.9|8
1729528730000|2024-10-21 16:38:50|176389.4|176299.4|176391.3|176301.3|176391.3|176301.3|176379.7|176289.7|11
1729528740000|2024-10-21 16:39:00|176392.1|176302.1|176398.4|176308.4|176402.7|176312.7|176391.9|176301.9|8
1729528750000|2024-10-21 16:39:10|176393.6|176303.6|176397.3|176307.3|176400.3|176310.3|176391.1|176301.1|9
1729528760000|2024-10-21 16:39:20|176394.6|176304.6|176387.2|176297.2|176394.6|176304.6|176386.8|176296.8|11
1729528770000|2024-10-21 16:39:30|176387.3|176297.3|176385|176295|176391.3|176301.3|176376.5|176286.5|13
1729528780000|2024-10-21 16:39:40|176382.4|176292.4|176351.3|176261.3|176382.4|176292.4|176349.7|176259.7|14
1729528790000|2024-10-21 16:39:50|176352.4|176262.4|176371.9|176281.9|176372|176282|176352.4|176262.4|13
1729528800000|2024-10-21 16:40:00|176372.3|176282.3|176367.4|176277.4|176372.8|176282.8|176364.3|176274.3|8
1729528810000|2024-10-21 16:40:10|176368.6|176278.6|176374.9|176284.9|176374.9|176284.9|176368.6|176278.6|7
1729528820000|2024-10-21 16:40:20|176374.7|176284.7|176382.8|176292.8|176386.7|176296.7|176374.5|176284.5|14
1729528830000|2024-10-21 16:40:30|176383|176293|176382.3|176292.3|176383|176293|176378.7|176288.7|6
1729528840000|2024-10-21 16:40:40|176381.9|176291.9|176375.5|176285.5|176385.7|176295.7|176375.5|176285.5|11
1729528850000|2024-10-21 16:40:50|176377.9|176287.9|176372.3|176282.3|176377.9|176287.9|176372.1|176282.1|7
1729528860000|2024-10-21 16:41:00|176372.7|176282.7|176377.1|176287.1|176377.1|176287.1|176372.7|176282.7|6
1729528870000|2024-10-21 16:41:10|176373.5|176283.5|176377.3|176287.3|176381|176291|176367.2|176277.2|8
1729528880000|2024-10-21 16:41:20|176377.1|176287.1|176377.9|176287.9|176377.9|176287.9|176373.3|176283.3|10
1729528890000|2024-10-21 16:41:30|176374.6|176284.6|176374.7|176284.7|176377.8|176287.8|176374.1|176284.1|5
1729528900000|2024-10-21 16:41:40|176372.7|176282.7|176388.8|176298.8|176396.5|176306.5|176372.7|176282.7|15
1729528910000|2024-10-21 16:41:50|176391|176301|176388.5|176298.5|176391.1|176301.1|176383.5|176293.5|12
1729528920000|2024-10-21 16:42:00|176391.4|176301.4|176390.9|176300.9|176392.8|176302.8|176389.6|176299.6|5
1729528930000|2024-10-21 16:42:10|176390.8|176300.8|176396.2|176306.2|176397|176307|176383.8|176293.8|8
1729528940000|2024-10-21 16:42:20|176396.4|176306.4|176396.4|176306.4|176399.3|176309.3|176394.8|176304.8|7
1729528950000|2024-10-21 16:42:30|176394.9|176304.9|176391.9|176301.9|176394.9|176304.9|176391.8|176301.8|5
1729528960000|2024-10-21 16:42:40|176390.9|176300.9|176387.6|176297.6|176390.9|176300.9|176386.1|176296.1|5
1729528970000|2024-10-21 16:42:50|176383.9|176293.9|176377|176287|176383.9|176293.9|176374.1|176284.1|9
1729528980000|2024-10-21 16:43:00|176369.1|176279.1|176374.6|176284.6|176374.6|176284.6|176367.8|176277.8|5
1729528990000|2024-10-21 16:43:10|176374.4|176284.4|176378.9|176288.9|176382.6|176292.6|176369.6|176279.6|15
1729529000000|2024-10-21 16:43:20|176379.9|176289.9|176378.3|176288.3|176379.9|176289.9|176377.7|176287.7|5
1729529010000|2024-10-21 16:43:30|176379.3|176289.3|176381.1|176291.1|176383.1|176293.1|176377.2|176287.2|8
1729529020000|2024-10-21 16:43:40|176380.5|176290.5|176381.4|176291.4|176381.4|176291.4|176379.9|176289.9|3
1729529030000|2024-10-21 16:43:50|176382|176292|176389.9|176299.9|176390.4|176300.4|176381.5|176291.5|6
1729529040000|2024-10-21 16:44:00|176389.8|176299.8|176395.4|176305.4|176402|176312|176389.8|176299.8|15
1729529050000|2024-10-21 16:44:10|176398.4|176308.4|176392.9|176302.9|176398.4|176308.4|176392|176302|11
1729529060000|2024-10-21 16:44:20|176395.1|176305.1|176391.8|176301.8|176395.6|176305.6|176388.5|176298.5|12
1729529070000|2024-10-21 16:44:30|176389.4|176299.4|176392.2|176302.2|176392.2|176302.2|176389.2|176299.2|6
1729529080000|2024-10-21 16:44:40|176386.8|176296.8|176391.3|176301.3|176392.9|176302.9|176386.4|176296.4|10
1729529090000|2024-10-21 16:44:50|176390.6|176300.6|176390.6|176300.6|176390.6|176300.6|176390.6|176300.6|1
1729529100000|2024-10-21 16:45:00|176390.4|176300.4|176388.9|176298.9|176390.4|176300.4|176387|176297|5
1729529110000|2024-10-21 16:45:10|176389.5|176299.5|176392.9|176302.9|176393.9|176303.9|176389.5|176299.5|7
1729529120000|2024-10-21 16:45:20|176393.4|176303.4|176394.3|176304.3|176406.9|176316.9|176389.6|176299.6|14
1729529130000|2024-10-21 16:45:30|176391.1|176301.1|176387.8|176297.8|176391.1|176301.1|176385.6|176295.6|8
1729529140000|2024-10-21 16:45:40|176389.2|176299.2|176389.2|176299.2|176389.2|176299.2|176389.2|176299.2|1
1729529150000|2024-10-21 16:45:50|176389.4|176299.4|176374.9|176284.9|176389.4|176299.4|176372.1|176282.1|12
1729529160000|2024-10-21 16:46:00|176377.8|176287.8|176379.1|176289.1|176387.8|176297.8|176374.6|176284.6|23
1729529170000|2024-10-21 16:46:10|176376.7|176286.7|176376.8|176286.8|176378.8|176288.8|176373.4|176283.4|8
1729529180000|2024-10-21 16:46:20|176378|176288|176356|176266|176378.3|176288.3|176356|176266|11
1729529190000|2024-10-21 16:46:30|176347.3|176257.3|176356.7|176266.7|176358.6|176268.6|176347.3|176257.3|32
1729529200000|2024-10-21 16:46:40|176355.9|176265.9|176355.4|176265.4|176361.8|176271.8|176353.4|176263.4|16
1729529210000|2024-10-21 16:46:50|176355.1|176265.1|176369|176279|176371.6|176281.6|176355.1|176265.1|23
1729529220000|2024-10-21 16:47:00|176351.4|176261.4|176372.7|176282.7|176373|176283|176351.4|176261.4|17
1729529230000|2024-10-21 16:47:10|176378.3|176288.3|176372.9|176282.9|176379.4|176289.4|176372.7|176282.7|16
1729529240000|2024-10-21 16:47:20|176373.8|176283.8|176359|176269|176373.8|176283.8|176354.3|176264.3|10
1729529250000|2024-10-21 16:47:30|176359.8|176269.8|176347.9|176257.9|176359.9|176269.9|176347.9|176257.9|25
1729529260000|2024-10-21 16:47:40|176348.9|176258.9|176350.3|176260.3|176351.3|176261.3|176348.3|176258.3|4
1729529270000|2024-10-21 16:47:50|176347.6|176257.6|176368.5|176278.5|176368.5|176278.5|176345.7|176255.7|16
1729529280000|2024-10-21 16:48:00|176369.8|176279.8|176356.8|176266.8|176369.8|176279.8|176352.4|176262.4|14
1729529290000|2024-10-21 16:48:10|176359|176269|176371.4|176281.4|176378.8|176288.8|176359|176269|23
1729529300000|2024-10-21 16:48:20|176371.7|176281.7|176366.9|176276.9|176372.8|176282.8|176359.9|176269.9|15
1729529310000|2024-10-21 16:48:30|176366.8|176276.8|176365.5|176275.5|176368.5|176278.5|176365.5|176275.5|4
1729529320000|2024-10-21 16:48:40|176365|176275|176312.8|176222.8|176365|176275|176306.9|176216.9|16
1729529330000|2024-10-21 16:48:50|176311.2|176221.2|176299.7|176209.7|176311.2|176221.2|176287|176197|19
1729529340000|2024-10-21 16:49:00|176298.3|176208.3|176286.7|176196.7|176298.3|176208.3|176281.2|176191.2|13
1729529350000|2024-10-21 16:49:10|176286.5|176196.5|176290.5|176200.5|176291|176201|176283.3|176193.3|6
1729529360000|2024-10-21 16:49:20|176290.3|176200.3|176273.5|176183.5|176290.4|176200.4|176267.5|176177.5|22
1729529370000|2024-10-21 16:49:30|176275.2|176185.2|176276.7|176186.7|176280.2|176190.2|176272.1|176182.1|15
1729529380000|2024-10-21 16:49:40|176275.1|176185.1|176275.1|176185.1|176282.9|176192.9|176267.5|176177.5|18
1729529390000|2024-10-21 16:49:50|176271.4|176181.4|176277.1|176187.1|176280.5|176190.5|176267.9|176177.9|14
1729529400000|2024-10-21 16:50:00|176274|176184|176261.2|176171.2|176274|176184|176253|176163|19
1729529410000|2024-10-21 16:50:10|176260.3|176170.3|176265.5|176175.5|176265.5|176175.5|176258.3|176168.3|5
1729529420000|2024-10-21 16:50:20|176264.1|176174.1|176264.4|176174.4|176271.2|176181.2|176263.5|176173.5|15
1729529430000|2024-10-21 16:50:30|176262.4|176172.4|176259.3|176169.3|176262.4|176172.4|176256.5|176166.5|9
1729529440000|2024-10-21 16:50:40|176260.1|176170.1|176266|176176|176267.6|176177.6|176260.1|176170.1|3
1729529450000|2024-10-21 16:50:50|176262.8|176172.8|176272|176182|176275.7|176185.7|176262.8|176172.8|15
1729529460000|2024-10-21 16:51:00|176272.2|176182.2|176270.5|176180.5|176272.2|176182.2|176264.6|176174.6|7
1729529470000|2024-10-21 16:51:10|176271|176181|176273.4|176183.4|176274|176184|176261.1|176171.1|12
1729529480000|2024-10-21 16:51:20|176275.2|176185.2|176278.3|176188.3|176283.9|176193.9|176275.2|176185.2|13
1729529490000|2024-10-21 16:51:30|176273.9|176183.9|176267.7|176177.7|176273.9|176183.9|176261.2|176171.2|8
1729529500000|2024-10-21 16:51:40|176265.9|176175.9|176266.1|176176.1|176271|176181|176264.6|176174.6|10
1729529510000|2024-10-21 16:51:50|176267.1|176177.1|176268.9|176178.9|176268.9|176178.9|176264.6|176174.6|10
1729529520000|2024-10-21 16:52:00|176267.3|176177.3|176262.3|176172.3|176267.3|176177.3|176261.3|176171.3|3
1729529530000|2024-10-21 16:52:10|176261.5|176171.5|176261.4|176171.4|176261.5|176171.5|176261.4|176171.4|2
1729529540000|2024-10-21 16:52:20|176262.4|176172.4|176261.9|176171.9|176264.4|176174.4|176261.8|176171.8|8
1729529550000|2024-10-21 16:52:30|176259.5|176169.5|176258.7|176168.7|176263.3|176173.3|176258.7|176168.7|6
1729529560000|2024-10-21 16:52:40|176262.2|176172.2|176259.1|176169.1|176263.8|176173.8|176258.3|176168.3|9
1729529570000|2024-10-21 16:52:50|176260.3|176170.3|176257.3|176167.3|176261.3|176171.3|176256.8|176166.8|8
1729529580000|2024-10-21 16:53:00|176256.5|176166.5|176268.7|176178.7|176271.1|176181.1|176256.5|176166.5|7
1729529590000|2024-10-21 16:53:10|176262.4|176172.4|176249.7|176159.7|176262.4|176172.4|176249.7|176159.7|8
1729529600000|2024-10-21 16:53:20|176251.9|176161.9|176253.8|176163.8|176253.8|176163.8|176250.1|176160.1|8
1729529610000|2024-10-21 16:53:30|176253.9|176163.9|176252|176162|176254|176164|176249.8|176159.8|12
1729529620000|2024-10-21 16:53:40|176251.8|176161.8|176251.5|176161.5|176254.3|176164.3|176245.3|176155.3|5
1729529630000|2024-10-21 16:53:50|176250.7|176160.7|176251.8|176161.8|176254.2|176164.2|176250.7|176160.7|7
1729529640000|2024-10-21 16:54:00|176251.9|176161.9|176252.9|176162.9|176252.9|176162.9|176251.9|176161.9|6
1729529650000|2024-10-21 16:54:10|176257.9|176167.9|176257.1|176167.1|176259.4|176169.4|176250.8|176160.8|13
1729529660000|2024-10-21 16:54:20|176259.7|176169.7|176257.7|176167.7|176259.7|176169.7|176257.5|176167.5|3
1729529670000|2024-10-21 16:54:30|176258.5|176168.5|176258.5|176168.5|176258.5|176168.5|176258.5|176168.5|1
1729529680000|2024-10-21 16:54:40|176258.1|176168.1|176257|176167|176260.2|176170.2|176256.8|176166.8|11
1729529690000|2024-10-21 16:54:50|176257.1|176167.1|176265.3|176175.3|176265.3|176175.3|176255.6|176165.6|9
1729529700000|2024-10-21 16:55:00|176263.5|176173.5|176252.9|176162.9|176264.7|176174.7|176248.2|176158.2|14
1729529710000|2024-10-21 16:55:10|176251.1|176161.1|176252.3|176162.3|176252.5|176162.5|176251.1|176161.1|7
1729529720000|2024-10-21 16:55:20|176252.2|176162.2|176251.5|176161.5|176253.7|176163.7|176251.5|176161.5|12
1729529730000|2024-10-21 16:55:30|176252.4|176162.4|176254.2|176164.2|176257.6|176167.6|176252.4|176162.4|7
1729529740000|2024-10-21 16:55:40|176253.6|176163.6|176262.3|176172.3|176266.6|176176.6|176253.6|176163.6|12
1729529750000|2024-10-21 16:55:50|176260.7|176170.7|176259.7|176169.7|176260.7|176170.7|176259.7|176169.7|3
1729529760000|2024-10-21 16:56:00|176258.3|176168.3|176252.5|176162.5|176258.3|176168.3|176252.5|176162.5|5
1729529770000|2024-10-21 16:56:10|176252.8|176162.8|176253.9|176163.9|176253.9|176163.9|176252.6|176162.6|3
1729529780000|2024-10-21 16:56:20|176252.6|176162.6|176248.8|176158.8|176252.6|176162.6|176247.2|176157.2|6
1729529790000|2024-10-21 16:56:30|176249.1|176159.1|176250.4|176160.4|176250.4|176160.4|176248.9|176158.9|3
1729529800000|2024-10-21 16:56:40|176250.5|176160.5|176245.2|176155.2|176250.5|176160.5|176243.4|176153.4|13
1729529810000|2024-10-21 16:56:50|176233.5|176143.5|176234.7|176144.7|176241.3|176151.3|176233.5|176143.5|18
1729529820000|2024-10-21 16:57:00|176236.1|176146.1|176242.7|176152.7|176244.1|176154.1|176235.1|176145.1|9
1729529830000|2024-10-21 16:57:10|176242.6|176152.6|176236.7|176146.7|176242.6|176152.6|176235.3|176145.3|10
1729529840000|2024-10-21 16:57:20|176237.6|176147.6|176235.8|176145.8|176240.4|176150.4|176235.6|176145.6|13
1729529850000|2024-10-21 16:57:30|176232.4|176142.4|176232.5|176142.5|176238.4|176148.4|176231.9|176141.9|13
1729529860000|2024-10-21 16:57:40|176231.5|176141.5|176237.4|176147.4|176237.5|176147.5|176231.3|176141.3|14
1729529870000|2024-10-21 16:57:50|176240.8|176150.8|176246|176156|176246|176156|176240.8|176150.8|11
1729529880000|2024-10-21 16:58:00|176246.3|176156.3|176245.9|176155.9|176249.9|176159.9|176242.8|176152.8|10
1729529890000|2024-10-21 16:58:10|176243.5|176153.5|176241.5|176151.5|176243.5|176153.5|176241.4|176151.4|5
1729529900000|2024-10-21 16:58:20|176243.3|176153.3|176236.9|176146.9|176243.5|176153.5|176234.3|176144.3|12
1729529910000|2024-10-21 16:58:30|176237.5|176147.5|176238.5|176148.5|176241.2|176151.2|176232.8|176142.8|13
1729529920000|2024-10-21 16:58:40|176240.8|176150.8|176242.9|176152.9|176243.5|176153.5|176239.1|176149.1|12
1729529930000|2024-10-21 16:58:50|176241.2|176151.2|176239.3|176149.3|176242.4|176152.4|176237.4|176147.4|12
1729529940000|2024-10-21 16:59:00|176241|176151|176245.5|176155.5|176247.2|176157.2|176241|176151|15
1729529950000|2024-10-21 16:59:10|176251.6|176161.6|176249.5|176159.5|176251.6|176161.6|176248.3|176158.3|9
1729529960000|2024-10-21 16:59:20|176248.8|176158.8|176249.3|176159.3|176252.4|176162.4|176247.5|176157.5|11
1729529970000|2024-10-21 16:59:30|176247|176157|176251.3|176161.3|176251.9|176161.9|176247|176157|10
1729529980000|2024-10-21 16:59:40|176251.5|176161.5|176251.8|176161.8|176252.5|176162.5|176250.3|176160.3|6
1729529990000|2024-10-21 16:59:50|176251.2|176161.2|176252.6|176162.6|176253.9|176163.9|176250.2|176160.2|9
1729530000000|2024-10-21 17:00:00|176255.5|176165.5|176239.4|176149.4|176255.5|176165.5|176235.2|176145.2|27
1729530010000|2024-10-21 17:00:10|176241.3|176151.3|176230.5|176140.5|176243.3|176153.3|176229.4|176139.4|21
1729530020000|2024-10-21 17:00:20|176229.7|176139.7|176234.9|176144.9|176238.4|176148.4|176227.6|176137.6|22
1729530030000|2024-10-21 17:00:30|176236.5|176146.5|176239.9|176149.9|176239.9|176149.9|176236.2|176146.2|13
1729530040000|2024-10-21 17:00:40|176241.8|176151.8|176243.7|176153.7|176244.6|176154.6|176238.4|176148.4|18
1729530050000|2024-10-21 17:00:50|176244.5|176154.5|176244.7|176154.7|176245.6|176155.6|176240.4|176150.4|12
1729530060000|2024-10-21 17:01:00|176242.8|176152.8|176239.7|176149.7|176247.5|176157.5|176239.2|176149.2|15
1729530070000|2024-10-21 17:01:10|176241.4|176151.4|176241.3|176151.3|176241.8|176151.8|176238.5|176148.5|15
1729530080000|2024-10-21 17:01:20|176241.4|176151.4|176243.1|176153.1|176245.3|176155.3|176241.4|176151.4|4
1729530090000|2024-10-21 17:01:30|176244|176154|176243.6|176153.6|176245.8|176155.8|176243|176153|6
1729530100000|2024-10-21 17:01:40|176243.5|176153.5|176238.1|176148.1|176245.1|176155.1|176236.3|176146.3|13
1729530110000|2024-10-21 17:01:50|176236.5|176146.5|176233.2|176143.2|176239.2|176149.2|176231.6|176141.6|10
1729530120000|2024-10-21 17:02:00|176235.8|176145.8|176234.6|176144.6|176236|176146|176230.4|176140.4|13
1729530130000|2024-10-21 17:02:10|176233.4|176143.4|176232.2|176142.2|176234.6|176144.6|176227.7|176137.7|17
1729530140000|2024-10-21 17:02:20|176234.3|176144.3|176233.8|176143.8|176239.6|176149.6|176232.5|176142.5|12
1729530150000|2024-10-21 17:02:30|176234.5|176144.5|176236.8|176146.8|176238.3|176148.3|176232|176142|13
1729530160000|2024-10-21 17:02:40|176235.8|176145.8|176235.1|176145.1|176236.4|176146.4|176229.6|176139.6|20
1729530170000|2024-10-21 17:02:50|176233.9|176143.9|176230.9|176140.9|176233.9|176143.9|176228.3|176138.3|24
1729530180000|2024-10-21 17:03:00|176232.3|176142.3|176229.8|176139.8|176232.3|176142.3|176227.6|176137.6|8
1729530190000|2024-10-21 17:03:10|176232|176142|176241.3|176151.3|176243|176153|176232|176142|15
1729530200000|2024-10-21 17:03:20|176240.5|176150.5|176237.7|176147.7|176240.5|176150.5|176230.7|176140.7|14
1729530210000|2024-10-21 17:03:30|176236.3|176146.3|176232.5|176142.5|176237.2|176147.2|176231.3|176141.3|12
1729530220000|2024-10-21 17:03:40|176232.8|176142.8|176241.2|176151.2|176242.2|176152.2|176227.7|176137.7|17
1729530230000|2024-10-21 17:03:50|176240.3|176150.3|176240.9|176150.9|176241.2|176151.2|176239.4|176149.4|7
1729530240000|2024-10-21 17:04:00|176241.6|176151.6|176247.4|176157.4|176247.4|176157.4|176236.2|176146.2|16
1729530250000|2024-10-21 17:04:10|176246.4|176156.4|176246.8|176156.8|176249.6|176159.6|176244.8|176154.8|11
1729530260000|2024-10-21 17:04:20|176244.2|176154.2|176244.3|176154.3|176247.8|176157.8|176242.3|176152.3|14
1729530270000|2024-10-21 17:04:30|176246.7|176156.7|176244.2|176154.2|176248.9|176158.9|176243.4|176153.4|14
1729530280000|2024-10-21 17:04:40|176243.6|176153.6|176255.5|176165.5|176257.1|176167.1|176243.6|176153.6|8
1729530290000|2024-10-21 17:04:50|176256.9|176166.9|176250.8|176160.8|176256.9|176166.9|176250.8|176160.8|7
1729530300000|2024-10-21 17:05:00|176250.6|176160.6|176251.2|176161.2|176255.8|176165.8|176247.2|176157.2|10
1729530310000|2024-10-21 17:05:10|176251|176161|176250.5|176160.5|176252.5|176162.5|176249.7|176159.7|7
1729530320000|2024-10-21 17:05:20|176249.7|176159.7|176252.9|176162.9|176253.7|176163.7|176248.8|176158.8|6
1729530330000|2024-10-21 17:05:30|176252.1|176162.1|176256.5|176166.5|176260|176170|176252.1|176162.1|5
1729530340000|2024-10-21 17:05:40|176256.6|176166.6|176256.5|176166.5|176256.6|176166.6|176256.5|176166.5|2
1729530350000|2024-10-21 17:05:50|176258.4|176168.4|176267.4|176177.4|176269.4|176179.4|176257|176167|10
1729530360000|2024-10-21 17:06:00|176265.5|176175.5|176260.3|176170.3|176265.5|176175.5|176257.9|176167.9|8
1729530370000|2024-10-21 17:06:10|176260.4|176170.4|176267.6|176177.6|176267.6|176177.6|176260.4|176170.4|6
1729530380000|2024-10-21 17:06:20|176268.6|176178.6|176248.7|176158.7|176269|176179|176242.3|176152.3|8
1729530390000|2024-10-21 17:06:30|176249|176159|176252.2|176162.2|176252.2|176162.2|176249|176159|5
1729530400000|2024-10-21 17:06:40|176250.5|176160.5|176240.9|176150.9|176251.8|176161.8|176240.9|176150.9|16
1729530410000|2024-10-21 17:06:50|176240.5|176150.5|176237.2|176147.2|176242|176152|176233.2|176143.2|9
1729530420000|2024-10-21 17:07:00|176238|176148|176235|176145|176238|176148|176228.3|176138.3|11
1729530430000|2024-10-21 17:07:10|176236.4|176146.4|176236|176146|176241.7|176151.7|176233.4|176143.4|11
1729530440000|2024-10-21 17:07:20|176234.2|176144.2|176235.5|176145.5|176236.9|176146.9|176230.3|176140.3|10
1729530450000|2024-10-21 17:07:30|176235.3|176145.3|176234.9|176144.9|176235.3|176145.3|176234.9|176144.9|4
1729530460000|2024-10-21 17:07:40|176228.2|176138.2|176231.7|176141.7|176235.5|176145.5|176228.2|176138.2|6
1729530470000|2024-10-21 17:07:50|176228.4|176138.4|176226|176136|176232.2|176142.2|176222.4|176132.4|14
1729530480000|2024-10-21 17:08:00|176224.4|176134.4|176223.1|176133.1|176230.5|176140.5|176222.1|176132.1|19
1729530490000|2024-10-21 17:08:10|176224.1|176134.1|176220.6|176130.6|176224.7|176134.7|176218.9|176128.9|18
1729530500000|2024-10-21 17:08:20|176221.8|176131.8|176221.1|176131.1|176225.6|176135.6|176217.5|176127.5|16
1729530510000|2024-10-21 17:08:30|176219.5|176129.5|176229|176139|176236.6|176146.6|176219.5|176129.5|14
1729530520000|2024-10-21 17:08:40|176226.6|176136.6|176226.3|176136.3|176232.5|176142.5|176223.3|176133.3|17
1729530530000|2024-10-21 17:08:50|176225.5|176135.5|176224.8|176134.8|176225.5|176135.5|176223.6|176133.6|4
1729530540000|2024-10-21 17:09:00|176223.2|176133.2|176225.1|176135.1|176225.9|176135.9|176221.3|176131.3|19
1729530550000|2024-10-21 17:09:10|176223.2|176133.2|176230|176140|176230.9|176140.9|176220.7|176130.7|14
1729530560000|2024-10-21 17:09:20|176232.2|176142.2|176228.3|176138.3|176232.2|176142.2|176226.3|176136.3|9
1729530570000|2024-10-21 17:09:30|176227.3|176137.3|176232.3|176142.3|176233.3|176143.3|176227.3|176137.3|14
1729530580000|2024-10-21 17:09:40|176232.2|176142.2|176237.7|176147.7|176240.4|176150.4|176230.5|176140.5|14
1729530590000|2024-10-21 17:09:50|176238.6|176148.6|176241.7|176151.7|176242.5|176152.5|176238.6|176148.6|4
1729530600000|2024-10-21 17:10:00|176239.6|176149.6|176238.6|176148.6|176239.6|176149.6|176236.3|176146.3|6
1729530610000|2024-10-21 17:10:10|176240.3|176150.3|176244.7|176154.7|176246.3|176156.3|176234.7|176144.7|8
1729530620000|2024-10-21 17:10:20|176243.9|176153.9|176247.5|176157.5|176247.5|176157.5|176243.9|176153.9|6
1729530630000|2024-10-21 17:10:30|176248.2|176158.2|176257.1|176167.1|176257.1|176167.1|176248.2|176158.2|8
1729530640000|2024-10-21 17:10:40|176258.1|176168.1|176258.4|176168.4|176258.8|176168.8|176253.7|176163.7|11
1729530650000|2024-10-21 17:10:50|176259.2|176169.2|176257.7|176167.7|176259.2|176169.2|176256.6|176166.6|8
1729530660000|2024-10-21 17:11:00|176257.4|176167.4|176254.1|176164.1|176277.4|176187.4|176254.1|176164.1|15
1729530670000|2024-10-21 17:11:10|176251.9|176161.9|176246.7|176156.7|176251.9|176161.9|176245.6|176155.6|10
1729530680000|2024-10-21 17:11:20|176246|176156|176245.1|176155.1|176246.2|176156.2|176243.3|176153.3|8
1729530690000|2024-10-21 17:11:30|176242.7|176152.7|176241.3|176151.3|176246.7|176156.7|176240.1|176150.1|10
1729530700000|2024-10-21 17:11:40|176238.2|176148.2|176242.8|176152.8|176243.4|176153.4|176238.2|176148.2|9
1729530710000|2024-10-21 17:11:50|176243.6|176153.6|176244.2|176154.2|176246.5|176156.5|176242|176152|9
1729530720000|2024-10-21 17:12:00|176243.6|176153.6|176242.6|176152.6|176243.6|176153.6|176238.4|176148.4|7
1729530730000|2024-10-21 17:12:10|176242.2|176152.2|176246.2|176156.2|176246.2|176156.2|176239.9|176149.9|16
1729530740000|2024-10-21 17:12:20|176244.4|176154.4|176241.5|176151.5|176244.4|176154.4|176241.5|176151.5|8
1729530750000|2024-10-21 17:12:30|176241.7|176151.7|176245.5|176155.5|176245.5|176155.5|176240.8|176150.8|10
1729530760000|2024-10-21 17:12:40|176245.6|176155.6|176246.9|176156.9|176249.3|176159.3|176241.8|176151.8|15
1729530770000|2024-10-21 17:12:50|176245.1|176155.1|176244.6|176154.6|176248.7|176158.7|176244.6|176154.6|7
1729530780000|2024-10-21 17:13:00|176250|176160|176253|176163|176253|176163|176239.3|176149.3|8
1729530790000|2024-10-21 17:13:10|176251.2|176161.2|176248.2|176158.2|176251.2|176161.2|176246.6|176156.6|15
1729530800000|2024-10-21 17:13:20|176247.9|176157.9|176250.3|176160.3|176250.5|176160.5|176246|176156|11
1729530810000|2024-10-21 17:13:30|176246.9|176156.9|176248|176158|176249.6|176159.6|176246.9|176156.9|5
1729530820000|2024-10-21 17:13:40|176248.6|176158.6|176251|176161|176251.6|176161.6|176248.6|176158.6|12
1729530830000|2024-10-21 17:13:50|176249.2|176159.2|176250.2|176160.2|176250.2|176160.2|176244.8|176154.8|12
1729530840000|2024-10-21 17:14:00|176256.8|176166.8|176258.4|176168.4|176259|176169|176255.6|176165.6|10
1729530850000|2024-10-21 17:14:10|176258.9|176168.9|176266.6|176176.6|176274.5|176184.5|176258.9|176168.9|13
1729530860000|2024-10-21 17:14:20|176263.7|176173.7|176291.9|176201.9|176296.9|176206.9|176263.7|176173.7|18
1729530870000|2024-10-21 17:14:30|176291|176201|176290.8|176200.8|176291|176201|176290.8|176200.8|2
1729530880000|2024-10-21 17:14:40|176289.4|176199.4|176282.9|176192.9|176289.4|176199.4|176281.7|176191.7|8
1729530890000|2024-10-21 17:14:50|176283.5|176193.5|176274|176184|176283.5|176193.5|176258.5|176168.5|8
1729530900000|2024-10-21 17:15:00|176275.8|176185.8|176275.5|176185.5|176280.9|176190.9|176274.1|176184.1|7
1729530910000|2024-10-21 17:15:10|176272.2|176182.2|176274.6|176184.6|176278.9|176188.9|176272.2|176182.2|7
1729530920000|2024-10-21 17:15:20|176273.1|176183.1|176267.8|176177.8|176274.9|176184.9|176267.8|176177.8|7
1729530930000|2024-10-21 17:15:30|176266.3|176176.3|176263.3|176173.3|176266.3|176176.3|176254.2|176164.2|9
1729530940000|2024-10-21 17:15:40|176263.4|176173.4|176277.8|176187.8|176283.7|176193.7|176261.8|176171.8|9
1729530950000|2024-10-21 17:15:50|176270.5|176180.5|176274.1|176184.1|176274.1|176184.1|176270.5|176180.5|5
1729530960000|2024-10-21 17:16:00|176273.1|176183.1|176274.6|176184.6|176274.7|176184.7|176271.6|176181.6|9
1729530970000|2024-10-21 17:16:10|176274.5|176184.5|176271.5|176181.5|176274.5|176184.5|176271.5|176181.5|4
1729530980000|2024-10-21 17:16:20|176273.6|176183.6|176270.8|176180.8|176275.4|176185.4|176267.6|176177.6|13
1729530990000|2024-10-21 17:16:30|176272.1|176182.1|176258.2|176168.2|176272.1|176182.1|176255.7|176165.7|5
1729531000000|2024-10-21 17:16:40|176259.5|176169.5|176277.4|176187.4|176280.6|176190.6|176258.4|176168.4|10
1729531010000|2024-10-21 17:16:50|176276|176186|176285.3|176195.3|176286|176196|176275.6|176185.6|12
1729531020000|2024-10-21 17:17:00|176287.2|176197.2|176273.1|176183.1|176287.7|176197.7|176273.1|176183.1|12
1729531030000|2024-10-21 17:17:10|176271.1|176181.1|176296.3|176206.3|176297.3|176207.3|176268.6|176178.6|10
1729531040000|2024-10-21 17:17:20|176296.7|176206.7|176292.1|176202.1|176299.1|176209.1|176290.9|176200.9|11
1729531050000|2024-10-21 17:17:30|176293.6|176203.6|176292.2|176202.2|176297.8|176207.8|176292.2|176202.2|7
1729531060000|2024-10-21 17:17:40|176295.2|176205.2|176298|176208|176298|176208|176294.4|176204.4|6
1729531070000|2024-10-21 17:17:50|176298.3|176208.3|176301.8|176211.8|176302.6|176212.6|176298.2|176208.2|6
1729531080000|2024-10-21 17:18:00|176302.1|176212.1|176308.3|176218.3|176311.9|176221.9|176298.6|176208.6|14
1729531090000|2024-10-21 17:18:10|176305.9|176215.9|176304.4|176214.4|176307.2|176217.2|176304.1|176214.1|8
1729531100000|2024-10-21 17:18:20|176307.2|176217.2|176301.5|176211.5|176308|176218|176300.7|176210.7|14
1729531110000|2024-10-21 17:18:30|176301.2|176211.2|176297.9|176207.9|176303.6|176213.6|176297.9|176207.9|7
1729531120000|2024-10-21 17:18:40|176298.6|176208.6|176297.8|176207.8|176301.6|176211.6|176296.8|176206.8|10
1729531130000|2024-10-21 17:18:50|176302.7|176212.7|176292.8|176202.8|176302.7|176212.7|176292.7|176202.7|10
1729531140000|2024-10-21 17:19:00|176295.3|176205.3|176296.9|176206.9|176299.9|176209.9|176294.6|176204.6|10
1729531150000|2024-10-21 17:19:10|176299.3|176209.3|176292.1|176202.1|176301.8|176211.8|176292.1|176202.1|12
1729531160000|2024-10-21 17:19:20|176293.9|176203.9|176295.7|176205.7|176298.3|176208.3|176291.2|176201.2|8
1729531170000|2024-10-21 17:19:30|176292.7|176202.7|176294.8|176204.8|176302.4|176212.4|176292.7|176202.7|15
1729531180000|2024-10-21 17:19:40|176288.4|176198.4|176287.6|176197.6|176290.9|176200.9|176279.1|176189.1|12
1729531190000|2024-10-21 17:19:50|176290.1|176200.1|176280.3|176190.3|176290.1|176200.1|176280.3|176190.3|7
1729531200000|2024-10-21 17:20:00|176277.5|176187.5|176274.3|176184.3|176280.1|176190.1|176266.1|176176.1|15
1729531210000|2024-10-21 17:20:10|176277.6|176187.6|176280.2|176190.2|176280.7|176190.7|176274.5|176184.5|9
1729531220000|2024-10-21 17:20:20|176281.7|176191.7|176282.9|176192.9|176286.1|176196.1|176278.4|176188.4|12
1729531230000|2024-10-21 17:20:30|176283.7|176193.7|176278.8|176188.8|176283.7|176193.7|176278.8|176188.8|5
1729531240000|2024-10-21 17:20:40|176278|176188|176268.3|176178.3|176278|176188|176265.1|176175.1|22
1729531250000|2024-10-21 17:20:50|176269.1|176179.1|176266.3|176176.3|176272.4|176182.4|176261.9|176171.9|13
1729531260000|2024-10-21 17:21:00|176266.7|176176.7|176256.9|176166.9|176266.7|176176.7|176255.3|176165.3|14
1729531270000|2024-10-21 17:21:10|176258.6|176168.6|176279.9|176189.9|176279.9|176189.9|176258.4|176168.4|19
1729531280000|2024-10-21 17:21:20|176277.2|176187.2|176274|176184|176283.6|176193.6|176272.8|176182.8|17
1729531290000|2024-10-21 17:21:30|176275|176185|176281.9|176191.9|176288.5|176198.5|176275|176185|16
1729531300000|2024-10-21 17:21:40|176282.7|176192.7|176282.3|176192.3|176286.2|176196.2|176276.5|176186.5|8
1729531310000|2024-10-21 17:21:50|176288.6|176198.6|176292|176202|176292.4|176202.4|176283.9|176193.9|7
1729531320000|2024-10-21 17:22:00|176292.2|176202.2|176293.8|176203.8|176300.4|176210.4|176292.2|176202.2|5
1729531330000|2024-10-21 17:22:10|176295.2|176205.2|176296.5|176206.5|176299.6|176209.6|176295.2|176205.2|7
1729531340000|2024-10-21 17:22:20|176298|176208|176303.1|176213.1|176303.8|176213.8|176296.3|176206.3|8
1729531350000|2024-10-21 17:22:30|176295.4|176205.4|176292.1|176202.1|176299.1|176209.1|176289.3|176199.3|11
1729531360000|2024-10-21 17:22:40|176292|176202|176278.7|176188.7|176292|176202|176276.5|176186.5|15
1729531370000|2024-10-21 17:22:50|176274.8|176184.8|176274.2|176184.2|176276.2|176186.2|176274.2|176184.2|4
1729531380000|2024-10-21 17:23:00|176275|176185|176258.3|176168.3|176275|176185|176254.7|176164.7|12
1729531390000|2024-10-21 17:23:10|176258.5|176168.5|176251.4|176161.4|176259|176169|176250.2|176160.2|4
1729531400000|2024-10-21 17:23:20|176252.2|176162.2|176250.9|176160.9|176260.5|176170.5|176250.1|176160.1|18
1729531410000|2024-10-21 17:23:30|176254.1|176164.1|176278.7|176188.7|176278.7|176188.7|176252.2|176162.2|19
1729531420000|2024-10-21 17:23:40|176278.9|176188.9|176282|176192|176282|176192|176274.9|176184.9|9
1729531430000|2024-10-21 17:23:50|176280.4|176190.4|176276.7|176186.7|176281.2|176191.2|176276.7|176186.7|8
1729531440000|2024-10-21 17:24:00|176279.6|176189.6|176283|176193|176292.6|176202.6|176279.6|176189.6|16
1729531450000|2024-10-21 17:24:10|176282.2|176192.2|176275.7|176185.7|176282.2|176192.2|176275.7|176185.7|7
1729531460000|2024-10-21 17:24:20|176274.9|176184.9|176274.7|176184.7|176276.2|176186.2|176270.2|176180.2|13
1729531470000|2024-10-21 17:24:30|176271.4|176181.4|176270.8|176180.8|176272.6|176182.6|176267|176177|10
1729531480000|2024-10-21 17:24:40|176272.8|176182.8|176276|176186|176277.6|176187.6|176272.8|176182.8|8
1729531490000|2024-10-21 17:24:50|176277.7|176187.7|176278.5|176188.5|176279.5|176189.5|176277.7|176187.7|4
1729531500000|2024-10-21 17:25:00|176279|176189|176285.6|176195.6|176291|176201|176267.6|176177.6|24
1729531510000|2024-10-21 17:25:10|176289.4|176199.4|176298.5|176208.5|176299.9|176209.9|176289.4|176199.4|9
1729531520000|2024-10-21 17:25:20|176304.9|176214.9|176320.3|176230.3|176322|176232|176301.2|176211.2|10
1729531530000|2024-10-21 17:25:30|176319|176229|176316.8|176226.8|176323|176233|176316.8|176226.8|10
1729531540000|2024-10-21 17:25:40|176315.7|176225.7|176323.5|176233.5|176325.7|176235.7|176315.7|176225.7|7
1729531550000|2024-10-21 17:25:50|176322|176232|176320|176230|176322|176232|176319|176229|4
1729531560000|2024-10-21 17:26:00|176320.1|176230.1|176333.3|176243.3|176343.4|176253.4|176320.1|176230.1|10
1729531570000|2024-10-21 17:26:10|176334.1|176244.1|176334|176244|176335|176245|176333|176243|7
1729531580000|2024-10-21 17:26:20|176332.9|176242.9|176335.4|176245.4|176339.2|176249.2|176332.6|176242.6|6
1729531590000|2024-10-21 17:26:30|176336.9|176246.9|176335.6|176245.6|176339.7|176249.7|176334.6|176244.6|11
1729531600000|2024-10-21 17:26:40|176335.3|176245.3|176334.4|176244.4|176337.8|176247.8|176334.4|176244.4|8
1729531610000|2024-10-21 17:26:50|176334.1|176244.1|176320.3|176230.3|176334.1|176244.1|176317.7|176227.7|10
1729531620000|2024-10-21 17:27:00|176318.2|176228.2|176313.1|176223.1|176318.6|176228.6|176313.1|176223.1|10
1729531630000|2024-10-21 17:27:10|176311.2|176221.2|176293.4|176203.4|176312.2|176222.2|176293.4|176203.4|12
1729531640000|2024-10-21 17:27:20|176295.8|176205.8|176290.9|176200.9|176295.8|176205.8|176286.1|176196.1|15
1729531650000|2024-10-21 17:27:30|176292.6|176202.6|176291.9|176201.9|176294.2|176204.2|176288.9|176198.9|8
1729531660000|2024-10-21 17:27:40|176287.3|176197.3|176283.6|176193.6|176290.5|176200.5|176283.6|176193.6|8
1729531670000|2024-10-21 17:27:50|176284.7|176194.7|176288.3|176198.3|176288.3|176198.3|176283.2|176193.2|8
1729531680000|2024-10-21 17:28:00|176286.7|176196.7|176294.8|176204.8|176294.8|176204.8|176285.9|176195.9|10
1729531690000|2024-10-21 17:28:10|176290|176200|176289.7|176199.7|176290|176200|176289.3|176199.3|4
1729531700000|2024-10-21 17:28:20|176295.3|176205.3|176295.9|176205.9|176299.4|176209.4|176289.1|176199.1|11
1729531710000|2024-10-21 17:28:30|176303.4|176213.4|176290.6|176200.6|176303.4|176213.4|176290.6|176200.6|8
1729531720000|2024-10-21 17:28:40|176288.8|176198.8|176289.7|176199.7|176289.7|176199.7|176288.8|176198.8|2
1729531730000|2024-10-21 17:28:50|176276.6|176186.6|176274.5|176184.5|176280|176190|176274.5|176184.5|10
1729531740000|2024-10-21 17:29:00|176273.2|176183.2|176276.7|176186.7|176279.2|176189.2|176267.4|176177.4|8
1729531750000|2024-10-21 17:29:10|176275.9|176185.9|176275.5|176185.5|176276.7|176186.7|176274|176184|9
1729531760000|2024-10-21 17:29:20|176277.4|176187.4|176277.5|176187.5|176286|176196|176276.9|176186.9|10
1729531770000|2024-10-21 17:29:30|176276.9|176186.9|176279.2|176189.2|176282.1|176192.1|176275.9|176185.9|9
1729531780000|2024-10-21 17:29:40|176281.2|176191.2|176282.7|176192.7|176282.7|176192.7|176280.2|176190.2|4
1729531790000|2024-10-21 17:29:50|176283.7|176193.7|176280.2|176190.2|176283.8|176193.8|176277|176187|10
1729531800000|2024-10-21 17:30:00|176278.6|176188.6|176268.4|176178.4|176278.7|176188.7|176265.2|176175.2|14
1729531810000|2024-10-21 17:30:10|176271.2|176181.2|176272.9|176182.9|176273.9|176183.9|176267.9|176177.9|8
1729531820000|2024-10-21 17:30:20|176271.6|176181.6|176264.6|176174.6|176271.6|176181.6|176261.1|176171.1|13
1729531830000|2024-10-21 17:30:30|176262.9|176172.9|176261.9|176171.9|176263.6|176173.6|176255.4|176165.4|11
1729531840000|2024-10-21 17:30:40|176261.8|176171.8|176266.3|176176.3|176268.7|176178.7|176256.4|176166.4|9
1729531850000|2024-10-21 17:30:50|176265.6|176175.6|176264.7|176174.7|176266.4|176176.4|176256.5|176166.5|6
1729531860000|2024-10-21 17:31:00|176262.9|176172.9|176268.4|176178.4|176274.3|176184.3|176262.9|176172.9|19
1729531870000|2024-10-21 17:31:10|176270.1|176180.1|176268.8|176178.8|176270.1|176180.1|176267.9|176177.9|8
1729531880000|2024-10-21 17:31:20|176270.3|176180.3|176272.7|176182.7|176272.7|176182.7|176270.3|176180.3|3
1729531890000|2024-10-21 17:31:30|176271.1|176181.1|176278.4|176188.4|176283|176193|176271|176181|11
1729531900000|2024-10-21 17:31:40|176278.6|176188.6|176281|176191|176282.4|176192.4|176278.6|176188.6|7
1729531910000|2024-10-21 17:31:50|176282.1|176192.1|176282.7|176192.7|176284.4|176194.4|176280.1|176190.1|10
1729531920000|2024-10-21 17:32:00|176281.9|176191.9|176275.6|176185.6|176282.3|176192.3|176275.6|176185.6|12
1729531930000|2024-10-21 17:32:10|176273.5|176183.5|176277|176187|176281.2|176191.2|176272|176182|10
1729531940000|2024-10-21 17:32:20|176275|176185|176278|176188|176278|176188|176274.2|176184.2|3
1729531950000|2024-10-21 17:32:30|176283.5|176193.5|176274.3|176184.3|176288.4|176198.4|176272.2|176182.2|18
1729531960000|2024-10-21 17:32:40|176278.9|176188.9|176271.3|176181.3|176278.9|176188.9|176269|176179|18
1729531970000|2024-10-21 17:32:50|176273.3|176183.3|176271.8|176181.8|176273.3|176183.3|176271.1|176181.1|8
1729531980000|2024-10-21 17:33:00|176272|176182|176271.4|176181.4|176276.8|176186.8|176268.6|176178.6|18
1729531990000|2024-10-21 17:33:10|176272|176182|176271.4|176181.4|176277.9|176187.9|176267.8|176177.8|13
1729532000000|2024-10-21 17:33:20|176270.9|176180.9|176268.3|176178.3|176271.2|176181.2|176264|176174|12
1729532010000|2024-10-21 17:33:30|176267.5|176177.5|176249.3|176159.3|176272.6|176182.6|176245.9|176155.9|25
1729532020000|2024-10-21 17:33:40|176248.6|176158.6|176251.4|176161.4|176251.4|176161.4|176248.1|176158.1|7
1729532030000|2024-10-21 17:33:50|176249.5|176159.5|176254.6|176164.6|176254.6|176164.6|176249.5|176159.5|4
1729532040000|2024-10-21 17:34:00|176255|176165|176262|176172|176266.9|176176.9|176254.4|176164.4|10
1729532050000|2024-10-21 17:34:10|176262.3|176172.3|176263.8|176173.8|176267.1|176177.1|176261.3|176171.3|9
1729532060000|2024-10-21 17:34:20|176264.8|176174.8|176268.8|176178.8|176271.2|176181.2|176264.8|176174.8|12
1729532070000|2024-10-21 17:34:30|176268|176178|176269.1|176179.1|176271.1|176181.1|176267.3|176177.3|10
1729532080000|2024-10-21 17:34:40|176269.3|176179.3|176273.3|176183.3|176273.8|176183.8|176269.3|176179.3|6
1729532090000|2024-10-21 17:34:50|176271|176181|176275.5|176185.5|176280.5|176190.5|176270.3|176180.3|13
1729532100000|2024-10-21 17:35:00|176276.4|176186.4|176272.7|176182.7|176287.1|176197.1|176272|176182|17
1729532110000|2024-10-21 17:35:10|176272|176182|176271.6|176181.6|176276.8|176186.8|176267.8|176177.8|18
1729532120000|2024-10-21 17:35:20|176269.7|176179.7|176268.1|176178.1|176269.7|176179.7|176268.1|176178.1|4
1729532130000|2024-10-21 17:35:30|176267.9|176177.9|176269.5|176179.5|176271.4|176181.4|176267|176177|7
1729532140000|2024-10-21 17:35:40|176267.8|176177.8|176274.7|176184.7|176283.6|176193.6|176267.4|176177.4|20
1729532150000|2024-10-21 17:35:50|176270.7|176180.7|176256|176166|176270.7|176180.7|176255.9|176165.9|15
1729532160000|2024-10-21 17:36:00|176258.1|176168.1|176255.7|176165.7|176258.1|176168.1|176254.7|176164.7|6
1729532170000|2024-10-21 17:36:10|176255.4|176165.4|176247.8|176157.8|176255.5|176165.5|176242.2|176152.2|8
1729532180000|2024-10-21 17:36:20|176246.2|176156.2|176251.5|176161.5|176251.5|176161.5|176243.8|176153.8|12
1729532190000|2024-10-21 17:36:30|176251.4|176161.4|176238.9|176148.9|176251.4|176161.4|176232|176142|21
1729532200000|2024-10-21 17:36:40|176237|176147|176239.3|176149.3|176239.3|176149.3|176233.7|176143.7|9
1729532210000|2024-10-21 17:36:50|176239.4|176149.4|176239.3|176149.3|176240.8|176150.8|176234.7|176144.7|12
1729532220000|2024-10-21 17:37:00|176236.6|176146.6|176239.6|176149.6|176241|176151|176234.3|176144.3|11
1729532230000|2024-10-21 17:37:10|176239.2|176149.2|176242.3|176152.3|176242.3|176152.3|176239.2|176149.2|4
1729532240000|2024-10-21 17:37:20|176242.2|176152.2|176245.2|176155.2|176252.3|176162.3|176240.7|176150.7|9
1729532250000|2024-10-21 17:37:30|176248.2|176158.2|176267.1|176177.1|176273.8|176183.8|176246.7|176156.7|16
1729532260000|2024-10-21 17:37:40|176269.5|176179.5|176263.3|176173.3|176270.4|176180.4|176259|176169|20
1729532270000|2024-10-21 17:37:50|176262.6|176172.6|176258.5|176168.5|176265|176175|176256.8|176166.8|12
1729532280000|2024-10-21 17:38:00|176254.8|176164.8|176260.6|176170.6|176261.7|176171.7|176253.5|176163.5|11
1729532290000|2024-10-21 17:38:10|176260.7|176170.7|176238.6|176148.6|176266.3|176176.3|176230.5|176140.5|8
1729532300000|2024-10-21 17:38:20|176238.2|176148.2|176238.5|176148.5|176244.1|176154.1|176238.2|176148.2|7
1729532310000|2024-10-21 17:38:30|176238.2|176148.2|176241.6|176151.6|176242.8|176152.8|176238.2|176148.2|8
1729532320000|2024-10-21 17:38:40|176241.4|176151.4|176244.6|176154.6|176244.6|176154.6|176239.8|176149.8|11
1729532330000|2024-10-21 17:38:50|176243.8|176153.8|176243.3|176153.3|176249.2|176159.2|176240.1|176150.1|15
1729532340000|2024-10-21 17:39:00|176243.6|176153.6|176248|176158|176248.3|176158.3|176243.6|176153.6|8
1729532350000|2024-10-21 17:39:10|176248.3|176158.3|176245.3|176155.3|176248.3|176158.3|176244|176154|13
1729532360000|2024-10-21 17:39:20|176246.3|176156.3|176234.7|176144.7|176246.4|176156.4|176229.5|176139.5|6
1729532370000|2024-10-21 17:39:30|176234.3|176144.3|176233.5|176143.5|176235.4|176145.4|176232|176142|6
1729532380000|2024-10-21 17:39:40|176233.4|176143.4|176233.3|176143.3|176238.2|176148.2|176233.3|176143.3|9
1729532390000|2024-10-21 17:39:50|176235.9|176145.9|176234.5|176144.5|176235.9|176145.9|176232.3|176142.3|3
1729532400000|2024-10-21 17:40:00|176232.4|176142.4|176235.5|176145.5|176236.8|176146.8|176231.9|176141.9|10
1729532410000|2024-10-21 17:40:10|176237|176147|176229|176139|176237|176147|176229|176139|11
1729532420000|2024-10-21 17:40:20|176228.8|176138.8|176232.3|176142.3|176232.3|176142.3|176228.8|176138.8|4
1729532430000|2024-10-21 17:40:30|176232.7|176142.7|176243.3|176153.3|176243.3|176153.3|176232.7|176142.7|9
1729532440000|2024-10-21 17:40:40|176243.5|176153.5|176243.1|176153.1|176247.9|176157.9|176241.5|176151.5|13
1729532450000|2024-10-21 17:40:50|176244|176154|176246.8|176156.8|176247.2|176157.2|176244|176154|10
1729532460000|2024-10-21 17:41:00|176245.1|176155.1|176242.9|176152.9|176247.8|176157.8|176242.9|176152.9|7
1729532470000|2024-10-21 17:41:10|176240.9|176150.9|176244.7|176154.7|176248.8|176158.8|176240.9|176150.9|8
1729532480000|2024-10-21 17:41:20|176246.9|176156.9|176248.2|176158.2|176248.2|176158.2|176243.9|176153.9|12
1729532490000|2024-10-21 17:41:30|176249|176159|176246.2|176156.2|176251.5|176161.5|176244|176154|13
1729532500000|2024-10-21 17:41:40|176248.7|176158.7|176247.5|176157.5|176249.4|176159.4|176245.3|176155.3|11
1729532510000|2024-10-21 17:41:50|176250.2|176160.2|176247.5|176157.5|176250.2|176160.2|176243.5|176153.5|12
1729532520000|2024-10-21 17:42:00|176245.4|176155.4|176249.3|176159.3|176249.3|176159.3|176245.4|176155.4|3
1729532530000|2024-10-21 17:42:10|176249.8|176159.8|176263.1|176173.1|176270|176180|176249.6|176159.6|12
1729532540000|2024-10-21 17:42:20|176266.1|176176.1|176270.1|176180.1|176273.2|176183.2|176264.9|176174.9|15
1729532550000|2024-10-21 17:42:30|176278.7|176188.7|176270.6|176180.6|176278.7|176188.7|176270|176180|6
1729532560000|2024-10-21 17:42:40|176270.5|176180.5|176278.5|176188.5|176279.1|176189.1|176266|176176|10
1729532570000|2024-10-21 17:42:50|176279.8|176189.8|176291.4|176201.4|176291.4|176201.4|176276.3|176186.3|9
1729532580000|2024-10-21 17:43:00|176285.1|176195.1|176283.3|176193.3|176288.9|176198.9|176277.2|176187.2|11
1729532590000|2024-10-21 17:43:10|176288.7|176198.7|176289.4|176199.4|176290.4|176200.4|176286.6|176196.6|6
1729532600000|2024-10-21 17:43:20|176289.6|176199.6|176289.9|176199.9|176289.9|176199.9|176289.6|176199.6|2
1729532610000|2024-10-21 17:43:30|176290.2|176200.2|176290.4|176200.4|176290.4|176200.4|176290.2|176200.2|2
1729532620000|2024-10-21 17:43:40|176290.8|176200.8|176304|176214|176314.9|176224.9|176290.4|176200.4|11
1729532630000|2024-10-21 17:43:50|176302.2|176212.2|176312.1|176222.1|176314.6|176224.6|176302.2|176212.2|10
1729532640000|2024-10-21 17:44:00|176311.1|176221.1|176311.7|176221.7|176313|176223|176309|176219|10
1729532650000|2024-10-21 17:44:10|176311.6|176221.6|176310.9|176220.9|176313.3|176223.3|176309.9|176219.9|6
1729532660000|2024-10-21 17:44:20|176311.4|176221.4|176305.9|176215.9|176312.2|176222.2|176305.9|176215.9|10
1729532670000|2024-10-21 17:44:30|176305.7|176215.7|176297|176207|176305.7|176215.7|176296.5|176206.5|8
1729532680000|2024-10-21 17:44:40|176298.4|176208.4|176299.7|176209.7|176301.4|176211.4|176298.4|176208.4|6
1729532690000|2024-10-21 17:44:50|176299.6|176209.6|176299.6|176209.6|176299.6|176209.6|176299.6|176209.6|1
1729532700000|2024-10-21 17:45:00|176297.3|176207.3|176276.3|176186.3|176297.3|176207.3|176273.6|176183.6|5
1729532710000|2024-10-21 17:45:10|176276|176186|176271|176181|176278|176188|176271|176181|7
1729532720000|2024-10-21 17:45:20|176272|176182|176271.1|176181.1|176272|176182|176271.1|176181.1|2
1729532730000|2024-10-21 17:45:30|176268.8|176178.8|176259.2|176169.2|176269.2|176179.2|176252.3|176162.3|14
1729532740000|2024-10-21 17:45:40|176258.8|176168.8|176252.7|176162.7|176258.8|176168.8|176251.9|176161.9|10
1729532750000|2024-10-21 17:45:50|176253.1|176163.1|176260.2|176170.2|176260.2|176170.2|176253.1|176163.1|6
1729532760000|2024-10-21 17:46:00|176257.7|176167.7|176243.9|176153.9|176257.7|176167.7|176235.9|176145.9|12
1729532770000|2024-10-21 17:46:10|176244.8|176154.8|176250.4|176160.4|176257.7|176167.7|176244.8|176154.8|14
1729532780000|2024-10-21 17:46:20|176250.7|176160.7|176256.5|176166.5|176256.8|176166.8|176250.7|176160.7|9
1729532790000|2024-10-21 17:46:30|176256.6|176166.6|176251.8|176161.8|176257.1|176167.1|176248.8|176158.8|9
1729532800000|2024-10-21 17:46:40|176252|176162|176253.1|176163.1|176254.9|176164.9|176252|176162|6
1729532810000|2024-10-21 17:46:50|176250.3|176160.3|176247.6|176157.6|176251|176161|176246|176156|14
1729532820000|2024-10-21 17:47:00|176246.1|176156.1|176254.9|176164.9|176256.3|176166.3|176245.3|176155.3|13
1729532830000|2024-10-21 17:47:10|176253.8|176163.8|176256.1|176166.1|176257.2|176167.2|176251.8|176161.8|11
1729532840000|2024-10-21 17:47:20|176262.3|176172.3|176253.9|176163.9|176262.3|176172.3|176249.1|176159.1|13
1729532850000|2024-10-21 17:47:30|176255.5|176165.5|176261|176171|176261|176171|176254.5|176164.5|8
1729532860000|2024-10-21 17:47:40|176260.1|176170.1|176263.6|176173.6|176265.8|176175.8|176259.5|176169.5|5
1729532870000|2024-10-21 17:47:50|176273.3|176183.3|176270.7|176180.7|176273.3|176183.3|176270.7|176180.7|3
1729532880000|2024-10-21 17:48:00|176271.9|176181.9|176271|176181|176271.9|176181.9|176268.6|176178.6|8
1729532890000|2024-10-21 17:48:10|176268.3|176178.3|176262.3|176172.3|176270.6|176180.6|176261|176171|17
1729532900000|2024-10-21 17:48:20|176262.8|176172.8|176258.9|176168.9|176262.8|176172.8|176258|176168|7
1729532910000|2024-10-21 17:48:30|176259|176169|176243.4|176153.4|176259|176169|176237.6|176147.6|13
1729532920000|2024-10-21 17:48:40|176240.8|176150.8|176234.1|176144.1|176241.3|176151.3|176233.5|176143.5|10
1729532930000|2024-10-21 17:48:50|176237.4|176147.4|176237.1|176147.1|176237.4|176147.4|176235.6|176145.6|3
1729532940000|2024-10-21 17:49:00|176240.3|176150.3|176241.3|176151.3|176241.3|176151.3|176238|176148|7
1729532950000|2024-10-21 17:49:10|176240.4|176150.4|176246.2|176156.2|176246.2|176156.2|176240.4|176150.4|6
1729532960000|2024-10-21 17:49:20|176243.9|176153.9|176241.2|176151.2|176243.9|176153.9|176238.9|176148.9|5
1729532970000|2024-10-21 17:49:30|176240.2|176150.2|176232.7|176142.7|176240.2|176150.2|176232.7|176142.7|14
1729532980000|2024-10-21 17:49:40|176232.2|176142.2|176232.6|176142.6|176235.8|176145.8|176231|176141|16
1729532990000|2024-10-21 17:49:50|176234|176144|176241.9|176151.9|176241.9|176151.9|176234|176144|11
1729533000000|2024-10-21 17:50:00|176241.7|176151.7|176238.8|176148.8|176245.7|176155.7|176234.5|176144.5|11
1729533010000|2024-10-21 17:50:10|176239|176149|176231.8|176141.8|176239|176149|176230|176140|12
1729533020000|2024-10-21 17:50:20|176229|176139|176232.9|176142.9|176234.1|176144.1|176229|176139|16
1729533030000|2024-10-21 17:50:30|176238|176148|176234|176144|176238|176148|176229.9|176139.9|18
1729533040000|2024-10-21 17:50:40|176235.1|176145.1|176242.6|176152.6|176244.7|176154.7|176235.1|176145.1|9
1729533050000|2024-10-21 17:50:50|176241.9|176151.9|176242|176152|176242|176152|176239.2|176149.2|6
1729533060000|2024-10-21 17:51:00|176239.2|176149.2|176234|176144|176244.1|176154.1|176232.6|176142.6|8
1729533070000|2024-10-21 17:51:10|176232.7|176142.7|176236.6|176146.6|176236.6|176146.6|176232.2|176142.2|14
1729533080000|2024-10-21 17:51:20|176237.3|176147.3|176236.7|176146.7|176238.3|176148.3|176235|176145|7
1729533090000|2024-10-21 17:51:30|176236.9|176146.9|176231.9|176141.9|176237.1|176147.1|176230.7|176140.7|8
1729533100000|2024-10-21 17:51:40|176230.7|176140.7|176234.3|176144.3|176235.3|176145.3|176229.7|176139.7|13
1729533110000|2024-10-21 17:51:50|176231.8|176141.8|176232.2|176142.2|176234.6|176144.6|176228.8|176138.8|16
1729533120000|2024-10-21 17:52:00|176233.5|176143.5|176247|176157|176247.5|176157.5|176233.5|176143.5|15
1729533130000|2024-10-21 17:52:10|176250.1|176160.1|176252.4|176162.4|176252.7|176162.7|176250.1|176160.1|6
1729533140000|2024-10-21 17:52:20|176252.6|176162.6|176255.8|176165.8|176255.8|176165.8|176250.5|176160.5|14
1729533150000|2024-10-21 17:52:30|176256.3|176166.3|176262.6|176172.6|176264.1|176174.1|176247.2|176157.2|15
1729533160000|2024-10-21 17:52:40|176261.8|176171.8|176260.6|176170.6|176261.8|176171.8|176258.4|176168.4|4
1729533170000|2024-10-21 17:52:50|176261.6|176171.6|176269.9|176179.9|176270.3|176180.3|176261.6|176171.6|8
1729533180000|2024-10-21 17:53:00|176272.5|176182.5|176264.2|176174.2|176274|176184|176263.9|176173.9|14
1729533190000|2024-10-21 17:53:10|176266.5|176176.5|176270.2|176180.2|176270.6|176180.6|176266.5|176176.5|5
1729533200000|2024-10-21 17:53:20|176273.7|176183.7|176265.6|176175.6|176273.7|176183.7|176261.4|176171.4|11
1729533210000|2024-10-21 17:53:30|176265.4|176175.4|176270.5|176180.5|176273.5|176183.5|176265.2|176175.2|11
1729533220000|2024-10-21 17:53:40|176268|176178|176266.4|176176.4|176271.3|176181.3|176266.4|176176.4|7
1729533230000|2024-10-21 17:53:50|176265.5|176175.5|176267.5|176177.5|176270.3|176180.3|176265.5|176175.5|7
1729533240000|2024-10-21 17:54:00|176269.4|176179.4|176260.7|176170.7|176269.4|176179.4|176260.2|176170.2|11
1729533250000|2024-10-21 17:54:10|176260.8|176170.8|176260|176170|176260.8|176170.8|176260|176170|2
1729533260000|2024-10-21 17:54:20|176257|176167|176238.6|176148.6|176257|176167|176233.4|176143.4|6
1729533270000|2024-10-21 17:54:30|176237.2|176147.2|176242.4|176152.4|176243.3|176153.3|176237.2|176147.2|8
1729533280000|2024-10-21 17:54:40|176243.8|176153.8|176243.1|176153.1|176243.8|176153.8|176243.1|176153.1|2
1729533290000|2024-10-21 17:54:50|176245.6|176155.6|176239.4|176149.4|176245.6|176155.6|176238.8|176148.8|8
1729533300000|2024-10-21 17:55:00|176234|176144|176241.1|176151.1|176244.4|176154.4|176234|176144|10
1729533310000|2024-10-21 17:55:10|176241.3|176151.3|176247.4|176157.4|176249|176159|176241.3|176151.3|12
1729533320000|2024-10-21 17:55:20|176248|176158|176245.9|176155.9|176250.4|176160.4|176242.1|176152.1|8
1729533330000|2024-10-21 17:55:30|176244.9|176154.9|176245.5|176155.5|176245.5|176155.5|176244.4|176154.4|5
1729533340000|2024-10-21 17:55:40|176245.8|176155.8|176245.8|176155.8|176245.8|176155.8|176245.8|176155.8|1
1729533350000|2024-10-21 17:55:50|176245.7|176155.7|176238.6|176148.6|176246.8|176156.8|176238.6|176148.6|6
1729533360000|2024-10-21 17:56:00|176241.4|176151.4|176243.1|176153.1|176244.4|176154.4|176238.8|176148.8|8
1729533370000|2024-10-21 17:56:10|176242.7|176152.7|176242.9|176152.9|176242.9|176152.9|176241.5|176151.5|5
1729533380000|2024-10-21 17:56:20|176244.4|176154.4|176265.1|176175.1|176274|176184|176244.3|176154.3|12
1729533390000|2024-10-21 17:56:30|176263.7|176173.7|176263.8|176173.8|176268.8|176178.8|176261.6|176171.6|14
1729533400000|2024-10-21 17:56:40|176264.3|176174.3|176250.8|176160.8|176264.3|176174.3|176250.3|176160.3|7
1729533410000|2024-10-21 17:56:50|176250.7|176160.7|176248.7|176158.7|176250.7|176160.7|176246|176156|8
1729533420000|2024-10-21 17:57:00|176248.5|176158.5|176251.3|176161.3|176251.3|176161.3|176248.5|176158.5|4
1729533430000|2024-10-21 17:57:10|176253.6|176163.6|176253.6|176163.6|176253.6|176163.6|176253.6|176163.6|1
1729533440000|2024-10-21 17:57:20|176253.7|176163.7|176246.3|176156.3|176253.7|176163.7|176244.9|176154.9|7
1729533450000|2024-10-21 17:57:30|176249.4|176159.4|176247.4|176157.4|176249.4|176159.4|176244.9|176154.9|5
1729533460000|2024-10-21 17:57:40|176244.8|176154.8|176244.4|176154.4|176247.5|176157.5|176238.6|176148.6|13
1729533470000|2024-10-21 17:57:50|176245.1|176155.1|176242.4|176152.4|176245.1|176155.1|176242.4|176152.4|3
1729533480000|2024-10-21 17:58:00|176243.7|176153.7|176244|176154|176244|176154|176240.4|176150.4|7
1729533490000|2024-10-21 17:58:10|176246.2|176156.2|176248.2|176158.2|176253.5|176163.5|176244.4|176154.4|7
1729533500000|2024-10-21 17:58:20|176242.4|176152.4|176245.1|176155.1|176245.2|176155.2|176242.4|176152.4|6
1729533510000|2024-10-21 17:58:30|176246|176156|176243.6|176153.6|176246|176156|176240.9|176150.9|9
1729533520000|2024-10-21 17:58:40|176243.9|176153.9|176246|176156|176246|176156|176243.9|176153.9|3
1729533530000|2024-10-21 17:58:50|176245.8|176155.8|176247.2|176157.2|176247.2|176157.2|176245.5|176155.5|6
1729533540000|2024-10-21 17:59:00|176245|176155|176246.7|176156.7|176246.7|176156.7|176244.2|176154.2|6
1729533550000|2024-10-21 17:59:10|176247.1|176157.1|176247.6|176157.6|176247.6|176157.6|176246.7|176156.7|4
1729533560000|2024-10-21 17:59:20|176247.8|176157.8|176246|176156|176248.1|176158.1|176243.9|176153.9|10
1729533570000|2024-10-21 17:59:30|176249.3|176159.3|176248|176158|176250.1|176160.1|176246.4|176156.4|6
1729533580000|2024-10-21 17:59:40|176247.1|176157.1|176245.4|176155.4|176247.1|176157.1|176245.4|176155.4|2
1729533590000|2024-10-21 17:59:50|176245.1|176155.1|176246.5|176156.5|176247.1|176157.1|176245.1|176155.1|4
1729533600000|2024-10-21 18:00:00|176248|176158|176247.8|176157.8|176253.5|176163.5|176247.8|176157.8|10
1729533610000|2024-10-21 18:00:10|176246.8|176156.8|176244.6|176154.6|176248.8|176158.8|176243.7|176153.7|6
1729533620000|2024-10-21 18:00:20|176244.8|176154.8|176242.9|176152.9|176244.9|176154.9|176241.5|176151.5|4
1729533630000|2024-10-21 18:00:30|176243.7|176153.7|176241.2|176151.2|176243.7|176153.7|176241.2|176151.2|3
1729533640000|2024-10-21 18:00:40|176235.1|176145.1|176231.3|176141.3|176236.4|176146.4|176231.3|176141.3|4
1729533650000|2024-10-21 18:00:50|176231.6|176141.6|176237.8|176147.8|176237.8|176147.8|176231.6|176141.6|5
1729533660000|2024-10-21 18:01:00|176238.6|176148.6|176242.8|176152.8|176242.8|176152.8|176238.2|176148.2|9
1729533670000|2024-10-21 18:01:10|176240.1|176150.1|176240.1|176150.1|176242.5|176152.5|176239.2|176149.2|6
1729533680000|2024-10-21 18:01:20|176242.3|176152.3|176243.7|176153.7|176244.7|176154.7|176242.3|176152.3|4
1729533690000|2024-10-21 18:01:30|176246.9|176156.9|176250.9|176160.9|176254.4|176164.4|176245.5|176155.5|13
1729533700000|2024-10-21 18:01:40|176250.5|176160.5|176255.4|176165.4|176255.4|176165.4|176249.2|176159.2|9
1729533710000|2024-10-21 18:01:50|176254.2|176164.2|176264.5|176174.5|176267.3|176177.3|176254.2|176164.2|16
1729533720000|2024-10-21 18:02:00|176267.3|176177.3|176263.9|176173.9|176267.7|176177.7|176262.2|176172.2|13
1729533730000|2024-10-21 18:02:10|176249.5|176159.5|176249.8|176159.8|176255.1|176165.1|176249.5|176159.5|9
1729533740000|2024-10-21 18:02:20|176250.8|176160.8|176253|176163|176254.3|176164.3|176249.7|176159.7|11
1729533750000|2024-10-21 18:02:30|176253.2|176163.2|176250.4|176160.4|176253.4|176163.4|176249.4|176159.4|10
1729533760000|2024-10-21 18:02:40|176251.7|176161.7|176255.9|176165.9|176255.9|176165.9|176251.7|176161.7|7
1729533770000|2024-10-21 18:02:50|176256.9|176166.9|176256.7|176166.7|176258.5|176168.5|176255.6|176165.6|6
1729533780000|2024-10-21 18:03:00|176255.4|176165.4|176248|176158|176256.7|176166.7|176248|176158|11
1729533790000|2024-10-21 18:03:10|176248.2|176158.2|176249.6|176159.6|176249.6|176159.6|176248.2|176158.2|2
1729533800000|2024-10-21 18:03:20|176249.5|176159.5|176249.4|176159.4|176249.5|176159.5|176249.4|176159.4|2
1729533810000|2024-10-21 18:03:30|176242.9|176152.9|176253.7|176163.7|176253.7|176163.7|176242.7|176152.7|11
1729533820000|2024-10-21 18:03:40|176253.6|176163.6|176248.2|176158.2|176253.6|176163.6|176247.6|176157.6|7
1729533830000|2024-10-21 18:03:50|176250.9|176160.9|176246|176156|176254|176164|176245|176155|12
1729533840000|2024-10-21 18:04:00|176246.4|176156.4|176247.9|176157.9|176247.9|176157.9|176246.3|176156.3|3
1729533850000|2024-10-21 18:04:10|176246.5|176156.5|176251.9|176161.9|176255.5|176165.5|176246.5|176156.5|10
1729533860000|2024-10-21 18:04:20|176252.4|176162.4|176252.1|176162.1|176252.4|176162.4|176249.3|176159.3|6
1729533870000|2024-10-21 18:04:30|176252|176162|176245.1|176155.1|176252|176162|176245.1|176155.1|3
1729533880000|2024-10-21 18:04:40|176245.9|176155.9|176243.1|176153.1|176250.4|176160.4|176242.4|176152.4|11
1729533890000|2024-10-21 18:04:50|176244.3|176154.3|176247.9|176157.9|176247.9|176157.9|176244.3|176154.3|6
1729533900000|2024-10-21 18:05:00|176246.5|176156.5|176244.5|176154.5|176247.9|176157.9|176244|176154|6
1729533910000|2024-10-21 18:05:10|176244.4|176154.4|176244.4|176154.4|176244.4|176154.4|176244.4|176154.4|1
1729533920000|2024-10-21 18:05:20|176245.7|176155.7|176252.4|176162.4|176252.4|176162.4|176244.3|176154.3|9
1729533930000|2024-10-21 18:05:30|176252.1|176162.1|176268.8|176178.8|176276.6|176186.6|176252.1|176162.1|13
1729533940000|2024-10-21 18:05:40|176266|176176|176268.3|176178.3|176272.4|176182.4|176263.5|176173.5|9
1729533950000|2024-10-21 18:05:50|176269.1|176179.1|176264.2|176174.2|176269.1|176179.1|176264|176174|8
1729533960000|2024-10-21 18:06:00|176264.4|176174.4|176268.9|176178.9|176272.5|176182.5|176264.4|176174.4|10
1729533970000|2024-10-21 18:06:10|176269.7|176179.7|176269.1|176179.1|176271.8|176181.8|176269.1|176179.1|7
1729533980000|2024-10-21 18:06:20|176269|176179|176268|176178|176269|176179|176266.8|176176.8|9
1729533990000|2024-10-21 18:06:30|176266.8|176176.8|176267.8|176177.8|176270.1|176180.1|176263|176173|6
1729534000000|2024-10-21 18:06:40|176267.4|176177.4|176276.4|176186.4|176285.7|176195.7|176266.9|176176.9|8
1729534010000|2024-10-21 18:06:50|176275.2|176185.2|176278.9|176188.9|176281.7|176191.7|176275.1|176185.1|9
1729534020000|2024-10-21 18:07:00|176276.5|176186.5|176281.4|176191.4|176281.4|176191.4|176272.8|176182.8|9
1729534030000|2024-10-21 18:07:10|176280|176190|176277.2|176187.2|176280|176190|176276.4|176186.4|6
1729534040000|2024-10-21 18:07:20|176279.1|176189.1|176274.5|176184.5|176279.1|176189.1|176273.7|176183.7|5
1729534050000|2024-10-21 18:07:30|176275.8|176185.8|176279|176189|176281.5|176191.5|176275.8|176185.8|11
1729534060000|2024-10-21 18:07:40|176279.9|176189.9|176284.2|176194.2|176285.2|176195.2|176279.9|176189.9|3
1729534070000|2024-10-21 18:07:50|176284.7|176194.7|176286.1|176196.1|176286.5|176196.5|176283|176193|5
1729534080000|2024-10-21 18:08:00|176289.7|176199.7|176288.8|176198.8|176292.3|176202.3|176285.7|176195.7|16
1729534090000|2024-10-21 18:08:10|176287.5|176197.5|176280.5|176190.5|176287.5|176197.5|176280.5|176190.5|6
1729534100000|2024-10-21 18:08:20|176282.4|176192.4|176275.4|176185.4|176284.4|176194.4|176275.4|176185.4|11
1729534110000|2024-10-21 18:08:30|176272.7|176182.7|176270.2|176180.2|176273.7|176183.7|176267.3|176177.3|12
1729534120000|2024-10-21 18:08:40|176270.3|176180.3|176269.5|176179.5|176270.3|176180.3|176269.5|176179.5|2
1729534130000|2024-10-21 18:08:50|176268.9|176178.9|176268.1|176178.1|176270.4|176180.4|176263|176173|6
1729534140000|2024-10-21 18:09:00|176267|176177|176267|176177|176269.3|176179.3|176265|176175|11
1729534150000|2024-10-21 18:09:10|176264.5|176174.5|176261.6|176171.6|176266.7|176176.7|176260.3|176170.3|9
1729534160000|2024-10-21 18:09:20|176265.2|176175.2|176265.5|176175.5|176265.5|176175.5|176258.7|176168.7|8
1729534170000|2024-10-21 18:09:30|176268.2|176178.2|176274.5|176184.5|176274.5|176184.5|176268.2|176178.2|8
1729534180000|2024-10-21 18:09:40|176273.5|176183.5|176276|176186|176280.9|176190.9|176273.5|176183.5|9
1729534190000|2024-10-21 18:09:50|176275.8|176185.8|176275.6|176185.6|176276|176186|176268.8|176178.8|6
1729534200000|2024-10-21 18:10:00|176273|176183|176268|176178|176273|176183|176268|176178|5
1729534210000|2024-10-21 18:10:10|176265.2|176175.2|176271.4|176181.4|176271.4|176181.4|176265.2|176175.2|5
1729534220000|2024-10-21 18:10:20|176269.8|176179.8|176268.1|176178.1|176269.8|176179.8|176268.1|176178.1|3
1729534230000|2024-10-21 18:10:30|176268|176178|176276.2|176186.2|176276.2|176186.2|176268|176178|4
1729534240000|2024-10-21 18:10:40|176282|176192|176281.8|176191.8|176283.2|176193.2|176276.6|176186.6|12
1729534250000|2024-10-21 18:10:50|176281.7|176191.7|176280.8|176190.8|176281.7|176191.7|176280.8|176190.8|2
1729534260000|2024-10-21 18:11:00|176279.2|176189.2|176285.7|176195.7|176288.9|176198.9|176279.2|176189.2|17
1729534270000|2024-10-21 18:11:10|176286.6|176196.6|176285.4|176195.4|176287.4|176197.4|176285.4|176195.4|7
1729534280000|2024-10-21 18:11:20|176284.4|176194.4|176275.4|176185.4|176287.4|176197.4|176273.2|176183.2|9
1729534290000|2024-10-21 18:11:30|176273.5|176183.5|176271|176181|176276.8|176186.8|176269.4|176179.4|7
1729534300000|2024-10-21 18:11:40|176271.3|176181.3|176272.8|176182.8|176272.8|176182.8|176265.5|176175.5|8
1729534310000|2024-10-21 18:11:50|176269.9|176179.9|176271.2|176181.2|176271.2|176181.2|176269.9|176179.9|2
1729534320000|2024-10-21 18:12:00|176272.6|176182.6|176269.7|176179.7|176279.4|176189.4|176269.7|176179.7|11
1729534330000|2024-10-21 18:12:10|176270.7|176180.7|176270.7|176180.7|176270.7|176180.7|176270.7|176180.7|1
1729534340000|2024-10-21 18:12:20|176269.3|176179.3|176283.8|176193.8|176288.3|176198.3|176269.3|176179.3|8
1729534350000|2024-10-21 18:12:30|176282.4|176192.4|176282.9|176192.9|176284.9|176194.9|176278.7|176188.7|8
1729534360000|2024-10-21 18:12:40|176283|176193|176282.4|176192.4|176283|176193|176279.3|176189.3|8
1729534370000|2024-10-21 18:12:50|176287.2|176197.2|176286|176196|176287.2|176197.2|176285.3|176195.3|6
1729534380000|2024-10-21 18:13:00|176287.8|176197.8|176290.6|176200.6|176297.3|176207.3|176284.7|176194.7|12
1729534390000|2024-10-21 18:13:10|176291.7|176201.7|176283|176193|176292.4|176202.4|176278.6|176188.6|7
1729534400000|2024-10-21 18:13:20|176283.3|176193.3|176282.3|176192.3|176283.7|176193.7|176282.3|176192.3|4
1729534410000|2024-10-21 18:13:30|176281.9|176191.9|176282.3|176192.3|176282.3|176192.3|176279.9|176189.9|5
1729534420000|2024-10-21 18:13:40|176284.1|176194.1|176281.4|176191.4|176284.1|176194.1|176279|176189|11
1729534430000|2024-10-21 18:13:50|176283|176193|176280.9|176190.9|176283|176193|176280.3|176190.3|5
1729534440000|2024-10-21 18:14:00|176281|176191|176267.5|176177.5|176281|176191|176267.5|176177.5|8
1729534450000|2024-10-21 18:14:10|176269.1|176179.1|176272.3|176182.3|176272.3|176182.3|176269.1|176179.1|7
1729534460000|2024-10-21 18:14:20|176269.5|176179.5|176266.1|176176.1|176269.5|176179.5|176265.7|176175.7|11
1729534470000|2024-10-21 18:14:30|176265.6|176175.6|176268.4|176178.4|176268.4|176178.4|176265.1|176175.1|5
1729534480000|2024-10-21 18:14:40|176267.3|176177.3|176265.9|176175.9|176267.3|176177.3|176263|176173|9
1729534490000|2024-10-21 18:14:50|176266.9|176176.9|176270|176180|176270.8|176180.8|176266.9|176176.9|4
1729534500000|2024-10-21 18:15:00|176268.6|176178.6|176271.8|176181.8|176271.8|176181.8|176266.8|176176.8|5
1729534510000|2024-10-21 18:15:10|176269.8|176179.8|176265.2|176175.2|176269.8|176179.8|176265.2|176175.2|4
1729534520000|2024-10-21 18:15:20|176264.8|176174.8|176263.7|176173.7|176265.4|176175.4|176262.3|176172.3|6
1729534530000|2024-10-21 18:15:30|176263.1|176173.1|176263.6|176173.6|176266.5|176176.5|176262.4|176172.4|8
1729534540000|2024-10-21 18:15:40|176263.4|176173.4|176264.8|176174.8|176268.5|176178.5|176261.8|176171.8|6
1729534550000|2024-10-21 18:15:50|176264.1|176174.1|176263.2|176173.2|176271.9|176181.9|176263.2|176173.2|7
1729534560000|2024-10-21 18:16:00|176263.8|176173.8|176263.8|176173.8|176263.9|176173.9|176263.8|176173.8|3
1729534570000|2024-10-21 18:16:10|176265|176175|176266.9|176176.9|176270.4|176180.4|176263.8|176173.8|8
1729534580000|2024-10-21 18:16:20|176264.6|176174.6|176261.6|176171.6|176265.9|176175.9|176261.6|176171.6|6
1729534590000|2024-10-21 18:16:30|176263|176173|176256.8|176166.8|176264.6|176174.6|176256.8|176166.8|7
1729534600000|2024-10-21 18:16:40|176259.4|176169.4|176247.6|176157.6|176259.4|176169.4|176247.6|176157.6|14
1729534610000|2024-10-21 18:16:50|176247.3|176157.3|176249.1|176159.1|176249.1|176159.1|176245|176155|4
1729534620000|2024-10-21 18:17:00|176249|176159|176245.5|176155.5|176249|176159|176244.8|176154.8|5
1729534630000|2024-10-21 18:17:10|176245.4|176155.4|176246.5|176156.5|176246.5|176156.5|176245.4|176155.4|3
1729534640000|2024-10-21 18:17:20|176246.9|176156.9|176247.2|176157.2|176247.2|176157.2|176246.9|176156.9|4
1729534650000|2024-10-21 18:17:30|176245.3|176155.3|176245.3|176155.3|176245.3|176155.3|176245.3|176155.3|1
1729534660000|2024-10-21 18:17:40|176243.1|176153.1|176243|176153|176245.5|176155.5|176242.2|176152.2|5
1729534670000|2024-10-21 18:17:50|176244.9|176154.9|176247.9|176157.9|176248.2|176158.2|176242.6|176152.6|12
1729534680000|2024-10-21 18:18:00|176247.1|176157.1|176246|176156|176248.9|176158.9|176245.3|176155.3|8
1729534690000|2024-10-21 18:18:10|176245.7|176155.7|176245.7|176155.7|176245.7|176155.7|176245.7|176155.7|1
1729534700000|2024-10-21 18:18:20|176244|176154|176244|176154|176244|176154|176244|176154|1
1729534710000|2024-10-21 18:18:30|176246.2|176156.2|176244|176154|176246.2|176156.2|176243.8|176153.8|5
1729534720000|2024-10-21 18:18:40|176242.5|176152.5|176245.4|176155.4|176245.9|176155.9|176242.5|176152.5|7
1729534730000|2024-10-21 18:18:50|176245.2|176155.2|176243.2|176153.2|176245.2|176155.2|176241.8|176151.8|7
1729534740000|2024-10-21 18:19:00|176242.4|176152.4|176242.4|176152.4|176242.4|176152.4|176238.4|176148.4|8
1729534750000|2024-10-21 18:19:10|176242.5|176152.5|176244.1|176154.1|176245.7|176155.7|176242.5|176152.5|5
1729534760000|2024-10-21 18:19:20|176243.8|176153.8|176244.6|176154.6|176244.6|176154.6|176243.8|176153.8|2
1729534770000|2024-10-21 18:19:30|176239.3|176149.3|176242.2|176152.2|176242.2|176152.2|176239.3|176149.3|3
1729534780000|2024-10-21 18:19:40|176242.1|176152.1|176242.1|176152.1|176242.1|176152.1|176242.1|176152.1|1
1729534790000|2024-10-21 18:19:50|176242.2|176152.2|176242.2|176152.2|176242.2|176152.2|176242.2|176152.2|1
1729534800000|2024-10-21 18:20:00|176239.6|176149.6|176239.1|176149.1|176241.5|176151.5|176238.3|176148.3|7
1729534810000|2024-10-21 18:20:10|176237|176147|176236.2|176146.2|176240.3|176150.3|176235.8|176145.8|10
1729534820000|2024-10-21 18:20:20|176237.5|176147.5|176244.8|176154.8|176245.3|176155.3|176237.5|176147.5|9
1729534830000|2024-10-21 18:20:30|176245.8|176155.8|176245.6|176155.6|176248.5|176158.5|176244.6|176154.6|8
1729534840000|2024-10-21 18:20:40|176246.6|176156.6|176248.7|176158.7|176248.7|176158.7|176245.3|176155.3|6
1729534850000|2024-10-21 18:20:50|176247.8|176157.8|176250.1|176160.1|176256.5|176166.5|176247.8|176157.8|8
1729534860000|2024-10-21 18:21:00|176251.3|176161.3|176251.2|176161.2|176251.3|176161.3|176251.2|176161.2|2
1729534870000|2024-10-21 18:21:10|176252.9|176162.9|176250.7|176160.7|176252.9|176162.9|176250.7|176160.7|5
1729534880000|2024-10-21 18:21:20|176251.2|176161.2|176255.7|176165.7|176259.5|176169.5|176251.2|176161.2|7
1729534890000|2024-10-21 18:21:30|176255.8|176165.8|176255.8|176165.8|176255.8|176165.8|176255.8|176165.8|1
1729534910000|2024-10-21 18:21:50|176251.3|176161.3|176249.7|176159.7|176253.7|176163.7|176249.7|176159.7|8
1729534920000|2024-10-21 18:22:00|176251.5|176161.5|176250.3|176160.3|176253.9|176163.9|176249|176159|7
1729534930000|2024-10-21 18:22:10|176252.6|176162.6|176249|176159|176253.7|176163.7|176247.1|176157.1|11
1729534940000|2024-10-21 18:22:20|176248.4|176158.4|176251.4|176161.4|176251.4|176161.4|176247.9|176157.9|8
1729534950000|2024-10-21 18:22:30|176252.9|176162.9|176249.4|176159.4|176252.9|176162.9|176247.5|176157.5|8
1729534960000|2024-10-21 18:22:40|176248.9|176158.9|176247.4|176157.4|176252.9|176162.9|176245.2|176155.2|9
1729534970000|2024-10-21 18:22:50|176246.8|176156.8|176246.4|176156.4|176246.8|176156.8|176246.4|176156.4|3
1729534980000|2024-10-21 18:23:00|176245.7|176155.7|176246.8|176156.8|176248.7|176158.7|176242.1|176152.1|7
1729534990000|2024-10-21 18:23:10|176247.4|176157.4|176247.1|176157.1|176248.5|176158.5|176247.1|176157.1|5
1729535000000|2024-10-21 18:23:20|176248.1|176158.1|176248|176158|176248.1|176158.1|176248|176158|2
1729535010000|2024-10-21 18:23:30|176248.7|176158.7|176248.7|176158.7|176248.7|176158.7|176248.7|176158.7|1
1729535020000|2024-10-21 18:23:40|176250.3|176160.3|176246.7|176156.7|176250.3|176160.3|176246.7|176156.7|5
1729535030000|2024-10-21 18:23:50|176246.8|176156.8|176251|176161|176251|176161|176246.8|176156.8|4
1729535040000|2024-10-21 18:24:00|176249.3|176159.3|176274.6|176184.6|176286.5|176196.5|176247.5|176157.5|15
1729535050000|2024-10-21 18:24:10|176276.3|176186.3|176267.8|176177.8|176276.6|176186.6|176267.8|176177.8|8
1729535060000|2024-10-21 18:24:20|176266.9|176176.9|176263.1|176173.1|176267.1|176177.1|176262.1|176172.1|8
1729535070000|2024-10-21 18:24:30|176262.7|176172.7|176258.4|176168.4|176262.7|176172.7|176253.3|176163.3|7
1729535080000|2024-10-21 18:24:40|176259.1|176169.1|176254.6|176164.6|176259.9|176169.9|176252.7|176162.7|7
1729535100000|2024-10-21 18:25:00|176253.9|176163.9|176253.8|176163.8|176256.1|176166.1|176253.8|176163.8|7
1729535110000|2024-10-21 18:25:10|176253.6|176163.6|176255.3|176165.3|176255.3|176165.3|176253.3|176163.3|3
1729535120000|2024-10-21 18:25:20|176255.2|176165.2|176252|176162|176255.2|176165.2|176250.3|176160.3|8
1729535130000|2024-10-21 18:25:30|176253.6|176163.6|176248.1|176158.1|176253.6|176163.6|176248.1|176158.1|4
1729535140000|2024-10-21 18:25:40|176248.2|176158.2|176253.2|176163.2|176253.2|176163.2|176246.4|176156.4|6
1729535150000|2024-10-21 18:25:50|176248.7|176158.7|176244.6|176154.6|176254.8|176164.8|176242.6|176152.6|9
1729535160000|2024-10-21 18:26:00|176242.8|176152.8|176232.7|176142.7|176242.8|176152.8|176232.7|176142.7|9
1729535170000|2024-10-21 18:26:10|176232.6|176142.6|176230.5|176140.5|176234.4|176144.4|176227.1|176137.1|9
1729535180000|2024-10-21 18:26:20|176229.6|176139.6|176229.2|176139.2|176229.6|176139.6|176228|176138|4
1729535190000|2024-10-21 18:26:30|176229.1|176139.1|176229|176139|176229.1|176139.1|176228.9|176138.9|4
1729535200000|2024-10-21 18:26:40|176232.8|176142.8|176231.9|176141.9|176232.8|176142.8|176231.6|176141.6|3
1729535210000|2024-10-21 18:26:50|176233.9|176143.9|176233.9|176143.9|176238|176148|176233.9|176143.9|5
1729535220000|2024-10-21 18:27:00|176233.8|176143.8|176243.6|176153.6|176243.6|176153.6|176230.7|176140.7|17
1729535230000|2024-10-21 18:27:10|176243.4|176153.4|176242.9|176152.9|176245.9|176155.9|176239.3|176149.3|8
1729535240000|2024-10-21 18:27:20|176244.7|176154.7|176242.1|176152.1|176255|176165|176241.4|176151.4|11
1729535250000|2024-10-21 18:27:30|176241.4|176151.4|176237.2|176147.2|176241.4|176151.4|176235.6|176145.6|3
1729535260000|2024-10-21 18:27:40|176237.1|176147.1|176233.9|176143.9|176237.1|176147.1|176230.4|176140.4|7
1729535270000|2024-10-21 18:27:50|176235.4|176145.4|176234.6|176144.6|176237.1|176147.1|176232.8|176142.8|5
1729535280000|2024-10-21 18:28:00|176235.1|176145.1|176237.6|176147.6|176241.9|176151.9|176235.1|176145.1|5
1729535290000|2024-10-21 18:28:10|176235.2|176145.2|176238|176148|176238.3|176148.3|176235.2|176145.2|6
1729535300000|2024-10-21 18:28:20|176235.1|176145.1|176227.2|176137.2|176235.3|176145.3|176227.2|176137.2|7
1729535310000|2024-10-21 18:28:30|176227.1|176137.1|176230|176140|176231.6|176141.6|176227.1|176137.1|4
1729535320000|2024-10-21 18:28:40|176230.1|176140.1|176229.7|176139.7|176230.8|176140.8|176229.7|176139.7|4
1729535330000|2024-10-21 18:28:50|176229.6|176139.6|176232.6|176142.6|176241.8|176151.8|176229.1|176139.1|18
1729535340000|2024-10-21 18:29:00|176242|176152|176228.8|176138.8|176242|176152|176227.3|176137.3|8
1729535350000|2024-10-21 18:29:10|176225.5|176135.5|176228.2|176138.2|176228.5|176138.5|176225.5|176135.5|6
1729535360000|2024-10-21 18:29:20|176228.3|176138.3|176231.3|176141.3|176236.1|176146.1|176227.1|176137.1|11
1729535370000|2024-10-21 18:29:30|176232.5|176142.5|176240.6|176150.6|176245.3|176155.3|176232.5|176142.5|11
1729535380000|2024-10-21 18:29:40|176240.5|176150.5|176239.6|176149.6|176241.8|176151.8|176239.2|176149.2|8
1729535390000|2024-10-21 18:29:50|176240.8|176150.8|176242.7|176152.7|176247.4|176157.4|176240.8|176150.8|11
1729535400000|2024-10-21 18:30:00|176240.4|176150.4|176240.8|176150.8|176243.1|176153.1|176240.3|176150.3|7
1729535410000|2024-10-21 18:30:10|176241|176151|176233.5|176143.5|176241|176151|176230.9|176140.9|10
1729535420000|2024-10-21 18:30:20|176240.3|176150.3|176238.2|176148.2|176250|176160|176236.3|176146.3|9
1729535430000|2024-10-21 18:30:30|176235.7|176145.7|176240.2|176150.2|176242.5|176152.5|176234.5|176144.5|11
1729535440000|2024-10-21 18:30:40|176237.5|176147.5|176244.9|176154.9|176245.8|176155.8|176236.9|176146.9|6
1729535450000|2024-10-21 18:30:50|176244.7|176154.7|176243|176153|176244.7|176154.7|176242|176152|5
1729535460000|2024-10-21 18:31:00|176245.2|176155.2|176250.5|176160.5|176252|176162|176244.1|176154.1|11
1729535470000|2024-10-21 18:31:10|176251.1|176161.1|176255.7|176165.7|176256.4|176166.4|176251.1|176161.1|8
1729535480000|2024-10-21 18:31:20|176256|176166|176253.6|176163.6|176256|176166|176253.1|176163.1|8
1729535490000|2024-10-21 18:31:30|176253.1|176163.1|176248.4|176158.4|176253.1|176163.1|176242|176152|13
1729535500000|2024-10-21 18:31:40|176250.2|176160.2|176253|176163|176256.1|176166.1|176247.4|176157.4|10
1729535510000|2024-10-21 18:31:50|176255.8|176165.8|176267.3|176177.3|176270.7|176180.7|176255.5|176165.5|11
1729535520000|2024-10-21 18:32:00|176267.5|176177.5|176267.4|176177.4|176268.5|176178.5|176264|176174|6
1729535530000|2024-10-21 18:32:10|176266.6|176176.6|176270.8|176180.8|176275.1|176185.1|176266.6|176176.6|12
1729535540000|2024-10-21 18:32:20|176270.6|176180.6|176266.2|176176.2|176270.6|176180.6|176266.2|176176.2|8
1729535550000|2024-10-21 18:32:30|176266|176176|176265.6|176175.6|176267.6|176177.6|176261.2|176171.2|10
1729535560000|2024-10-21 18:32:40|176263.9|176173.9|176261.4|176171.4|176263.9|176173.9|176257.8|176167.8|10
1729535570000|2024-10-21 18:32:50|176259.4|176169.4|176259.4|176169.4|176259.4|176169.4|176257.5|176167.5|6
1729535580000|2024-10-21 18:33:00|176258.1|176168.1|176257.2|176167.2|176263.5|176173.5|176257.2|176167.2|12
1729535590000|2024-10-21 18:33:10|176254.7|176164.7|176245.4|176155.4|176255.4|176165.4|176245.4|176155.4|10
1729535600000|2024-10-21 18:33:20|176245.2|176155.2|176244.5|176154.5|176248.4|176158.4|176243.4|176153.4|7
1729535610000|2024-10-21 18:33:30|176245|176155|176243.7|176153.7|176245|176155|176243.7|176153.7|2
1729535620000|2024-10-21 18:33:40|176242.4|176152.4|176242.9|176152.9|176242.9|176152.9|176238|176148|5
1729535630000|2024-10-21 18:33:50|176244.6|176154.6|176239.3|176149.3|176245.3|176155.3|176239.3|176149.3|7
1729535640000|2024-10-21 18:34:00|176241.8|176151.8|176245.4|176155.4|176246.3|176156.3|176241.8|176151.8|9
1729535650000|2024-10-21 18:34:10|176244.9|176154.9|176247.2|176157.2|176247.5|176157.5|176244.9|176154.9|4
1729535660000|2024-10-21 18:34:20|176246.3|176156.3|176245.1|176155.1|176246.3|176156.3|176244.5|176154.5|6
1729535670000|2024-10-21 18:34:30|176246.9|176156.9|176245.8|176155.8|176247.9|176157.9|176244.9|176154.9|7
1729535680000|2024-10-21 18:34:40|176245.5|176155.5|176246.8|176156.8|176249.6|176159.6|176244.9|176154.9|11
1729535690000|2024-10-21 18:34:50|176247.5|176157.5|176245.5|176155.5|176254|176164|176245.5|176155.5|6
1729535700000|2024-10-21 18:35:00|176244.7|176154.7|176245.1|176155.1|176247.1|176157.1|176243.9|176153.9|8
1729535710000|2024-10-21 18:35:10|176244|176154|176247.4|176157.4|176248.4|176158.4|176244|176154|6
1729535720000|2024-10-21 18:35:20|176246.8|176156.8|176246.3|176156.3|176250.2|176160.2|176246.3|176156.3|5
1729535730000|2024-10-21 18:35:30|176244.9|176154.9|176247.6|176157.6|176247.6|176157.6|176244.9|176154.9|5
1729535740000|2024-10-21 18:35:40|176249.9|176159.9|176246|176156|176249.9|176159.9|176242.9|176152.9|9
1729535750000|2024-10-21 18:35:50|176246.5|176156.5|176234.5|176144.5|176246.5|176156.5|176232.1|176142.1|13
1729535760000|2024-10-21 18:36:00|176236.2|176146.2|176241.2|176151.2|176242.6|176152.6|176235.1|176145.1|9
1729535770000|2024-10-21 18:36:10|176237.2|176147.2|176242.8|176152.8|176242.8|176152.8|176237.2|176147.2|11
1729535780000|2024-10-21 18:36:20|176241|176151|176241.2|176151.2|176242.6|176152.6|176239.3|176149.3|8
1729535790000|2024-10-21 18:36:30|176238.6|176148.6|176234.8|176144.8|176239.4|176149.4|176228.9|176138.9|24
1729535800000|2024-10-21 18:36:40|176236.3|176146.3|176231.1|176141.1|176236.3|176146.3|176230.8|176140.8|11
1729535810000|2024-10-21 18:36:50|176230.2|176140.2|176241.1|176151.1|176245.4|176155.4|176230.2|176140.2|8
1729535820000|2024-10-21 18:37:00|176247.1|176157.1|176244|176154|176251.6|176161.6|176242|176152|7
1729535830000|2024-10-21 18:37:10|176243.5|176153.5|176245|176155|176246.7|176156.7|176243.1|176153.1|7
1729535840000|2024-10-21 18:37:20|176245.1|176155.1|176245.9|176155.9|176245.9|176155.9|176243.2|176153.2|8
1729535850000|2024-10-21 18:37:30|176247|176157|176248.7|176158.7|176250.8|176160.8|176242.4|176152.4|9
1729535860000|2024-10-21 18:37:40|176247.7|176157.7|176246.6|176156.6|176248.7|176158.7|176246.4|176156.4|5
1729535870000|2024-10-21 18:37:50|176246.4|176156.4|176249.5|176159.5|176249.5|176159.5|176245.6|176155.6|8
1729535880000|2024-10-21 18:38:00|176245.1|176155.1|176246.3|176156.3|176246.3|176156.3|176243.6|176153.6|5
1729535890000|2024-10-21 18:38:10|176247.6|176157.6|176244.7|176154.7|176247.6|176157.6|176243.6|176153.6|5
1729535900000|2024-10-21 18:38:20|176246.9|176156.9|176241.3|176151.3|176247.5|176157.5|176241.3|176151.3|5
1729535910000|2024-10-21 18:38:30|176241.4|176151.4|176241.1|176151.1|176242.4|176152.4|176241|176151|6
1729535920000|2024-10-21 18:38:40|176243.5|176153.5|176243.5|176153.5|176243.5|176153.5|176243.5|176153.5|1
1729535930000|2024-10-21 18:38:50|176242.8|176152.8|176246.2|176156.2|176246.5|176156.5|176242.1|176152.1|8
1729535940000|2024-10-21 18:39:00|176241.8|176151.8|176243.7|176153.7|176246.1|176156.1|176241.8|176151.8|6
1729535950000|2024-10-21 18:39:10|176243.9|176153.9|176242.2|176152.2|176244.6|176154.6|176241.6|176151.6|8
1729535960000|2024-10-21 18:39:20|176240.2|176150.2|176238|176148|176241|176151|176238|176148|5
1729535970000|2024-10-21 18:39:30|176241|176151|176230|176140|176242|176152|176228.1|176138.1|16
1729535980000|2024-10-21 18:39:40|176230.5|176140.5|176229.4|176139.4|176232|176142|176229.4|176139.4|7
1729535990000|2024-10-21 18:39:50|176231.8|176141.8|176237.3|176147.3|176240|176150|176231.8|176141.8|10
1729536000000|2024-10-21 18:40:00|176242.3|176152.3|176244|176154|176244.8|176154.8|176236.9|176146.9|17
1729536010000|2024-10-21 18:40:10|176243.9|176153.9|176235.5|176145.5|176243.9|176153.9|176232.1|176142.1|13
1729536020000|2024-10-21 18:40:20|176235.2|176145.2|176232.8|176142.8|176237.6|176147.6|176230.4|176140.4|8
1729536030000|2024-10-21 18:40:30|176236.7|176146.7|176232.6|176142.6|176237.7|176147.7|176232.6|176142.6|4
1729536040000|2024-10-21 18:40:40|176230.4|176140.4|176230.3|176140.3|176234.3|176144.3|176230.3|176140.3|12
1729536050000|2024-10-21 18:40:50|176231.4|176141.4|176231.4|176141.4|176231.4|176141.4|176231.4|176141.4|1
1729536060000|2024-10-21 18:41:00|176231.1|176141.1|176227.9|176137.9|176235.2|176145.2|176227.9|176137.9|13
1729536070000|2024-10-21 18:41:10|176226.5|176136.5|176221.5|176131.5|176226.5|176136.5|176213.7|176123.7|8
1729536080000|2024-10-21 18:41:20|176222|176132|176183.2|176093.2|176222|176132|176182.5|176092.5|11
1729536090000|2024-10-21 18:41:30|176185.6|176095.6|176183.8|176093.8|176186.7|176096.7|176183.4|176093.4|10
1729536100000|2024-10-21 18:41:40|176185.8|176095.8|176184|176094|176185.8|176095.8|176182.2|176092.2|3
1729536110000|2024-10-21 18:41:50|176180.5|176090.5|176184.2|176094.2|176184.2|176094.2|176180.5|176090.5|4
1729536120000|2024-10-21 18:42:00|176183.2|176093.2|176180.8|176090.8|176183.2|176093.2|176180.8|176090.8|5
1729536130000|2024-10-21 18:42:10|176180|176090|176183.1|176093.1|176183.1|176093.1|176180|176090|10
1729536140000|2024-10-21 18:42:20|176182.3|176092.3|176181.1|176091.1|176185.5|176095.5|176179|176089|12
1729536150000|2024-10-21 18:42:30|176180.6|176090.6|176177.9|176087.9|176180.6|176090.6|176175|176085|10
1729536160000|2024-10-21 18:42:40|176177.1|176087.1|176177.1|176087.1|176177.1|176087.1|176177.1|176087.1|1
1729536170000|2024-10-21 18:42:50|176179.8|176089.8|176181.5|176091.5|176181.5|176091.5|176178.6|176088.6|5
1729536180000|2024-10-21 18:43:00|176179.5|176089.5|176181.4|176091.4|176182.2|176092.2|176178.7|176088.7|5
1729536190000|2024-10-21 18:43:10|176179.4|176089.4|176181.5|176091.5|176182.5|176092.5|176179.4|176089.4|4
1729536200000|2024-10-21 18:43:20|176179.7|176089.7|176186.5|176096.5|176193.6|176103.6|176179.7|176089.7|16
1729536210000|2024-10-21 18:43:30|176184.9|176094.9|176181.9|176091.9|176184.9|176094.9|176181.8|176091.8|6
1729536220000|2024-10-21 18:43:40|176180.5|176090.5|176187.8|176097.8|176193.9|176103.9|176180.5|176090.5|13
1729536230000|2024-10-21 18:43:50|176186.3|176096.3|176193|176103|176194.6|176104.6|176185.8|176095.8|14
1729536240000|2024-10-21 18:44:00|176196.1|176106.1|176199.7|176109.7|176211.5|176121.5|176191.9|176101.9|19
1729536250000|2024-10-21 18:44:10|176200.9|176110.9|176203.3|176113.3|176204.6|176114.6|176199.4|176109.4|17
1729536260000|2024-10-21 18:44:20|176204.8|176114.8|176201.4|176111.4|176205|176115|176200.5|176110.5|10
1729536270000|2024-10-21 18:44:30|176203.1|176113.1|176204.1|176114.1|176209.8|176119.8|176200.2|176110.2|13
1729536280000|2024-10-21 18:44:40|176205.1|176115.1|176200|176110|176206|176116|176200|176110|12
1729536290000|2024-10-21 18:44:50|176200.5|176110.5|176203.5|176113.5|176204.5|176114.5|176200.5|176110.5|5
1729536300000|2024-10-21 18:45:00|176203.6|176113.6|176211.9|176121.9|176213.7|176123.7|176203.6|176113.6|16
1729536310000|2024-10-21 18:45:10|176210.1|176120.1|176206.2|176116.2|176210.1|176120.1|176206.2|176116.2|11
1729536320000|2024-10-21 18:45:20|176208.2|176118.2|176210.7|176120.7|176214.5|176124.5|176207.8|176117.8|9
1729536330000|2024-10-21 18:45:30|176210|176120|176208.7|176118.7|176210.6|176120.6|176203.9|176113.9|12
1729536340000|2024-10-21 18:45:40|176207.3|176117.3|176198.1|176108.1|176208.5|176118.5|176198.1|176108.1|14
1729536350000|2024-10-21 18:45:50|176200.5|176110.5|176205.7|176115.7|176205.7|176115.7|176197.5|176107.5|8
1729536360000|2024-10-21 18:46:00|176206.1|176116.1|176206.2|176116.2|176206.2|176116.2|176204.1|176114.1|4
1729536380000|2024-10-21 18:46:20|176205.6|176115.6|176209.1|176119.1|176210.5|176120.5|176205.6|176115.6|9
1729536390000|2024-10-21 18:46:30|176205.7|176115.7|176207.7|176117.7|176211.4|176121.4|176204.2|176114.2|14
1729536400000|2024-10-21 18:46:40|176205.6|176115.6|176202.1|176112.1|176205.6|176115.6|176196.2|176106.2|12
1729536410000|2024-10-21 18:46:50|176201.9|176111.9|176210.4|176120.4|176211.7|176121.7|176201.8|176111.8|15
1729536420000|2024-10-21 18:47:00|176212.7|176122.7|176214|176124|176215.3|176125.3|176212.2|176122.2|11
1729536430000|2024-10-21 18:47:10|176211.7|176121.7|176213.4|176123.4|176213.7|176123.7|176211.2|176121.2|4
1729536440000|2024-10-21 18:47:20|176213.3|176123.3|176213.3|176123.3|176213.3|176123.3|176213.3|176123.3|1
1729536450000|2024-10-21 18:47:30|176211.1|176121.1|176210.6|176120.6|176214.2|176124.2|176204.5|176114.5|9
1729536460000|2024-10-21 18:47:40|176213.1|176123.1|176203.6|176113.6|176213.3|176123.3|176201.9|176111.9|7
1729536470000|2024-10-21 18:47:50|176205.1|176115.1|176193.3|176103.3|176205.1|176115.1|176193.3|176103.3|8
1729536480000|2024-10-21 18:48:00|176190.1|176100.1|176186|176096|176192.9|176102.9|176186|176096|14
1729536490000|2024-10-21 18:48:10|176184.8|176094.8|176179.9|176089.9|176184.8|176094.8|176179.9|176089.9|6
1729536500000|2024-10-21 18:48:20|176179.4|176089.4|176181.2|176091.2|176182.9|176092.9|176179.4|176089.4|4
1729536510000|2024-10-21 18:48:30|176182.2|176092.2|176180.2|176090.2|176182.2|176092.2|176178.1|176088.1|8
1729536520000|2024-10-21 18:48:40|176177.8|176087.8|176166.9|176076.9|176179.4|176089.4|176165.1|176075.1|8
1729536530000|2024-10-21 18:48:50|176166.2|176076.2|176200.1|176110.1|176203.3|176113.3|176164.7|176074.7|12
1729536540000|2024-10-21 18:49:00|176197.6|176107.6|176202.9|176112.9|176202.9|176112.9|176197.6|176107.6|4
1729536550000|2024-10-21 18:49:10|176199.2|176109.2|176204.4|176114.4|176205.5|176115.5|176199.2|176109.2|16
1729536560000|2024-10-21 18:49:20|176201.8|176111.8|176198.5|176108.5|176202.1|176112.1|176198.5|176108.5|12
1729536570000|2024-10-21 18:49:30|176200|176110|176195|176105|176200.8|176110.8|176194.8|176104.8|6
1729536580000|2024-10-21 18:49:40|176195.2|176105.2|176204.1|176114.1|176205.3|176115.3|176195.2|176105.2|15
1729536590000|2024-10-21 18:49:50|176200.8|176110.8|176184.7|176094.7|176202.6|176112.6|176183.9|176093.9|12
1729536600000|2024-10-21 18:50:00|176183.9|176093.9|176189.7|176099.7|176189.7|176099.7|176183.9|176093.9|8
1729536610000|2024-10-21 18:50:10|176183.2|176093.2|176186.4|176096.4|176186.7|176096.7|176183.2|176093.2|6
1729536620000|2024-10-21 18:50:20|176186.5|176096.5|176161.6|176071.6|176186.5|176096.5|176152.4|176062.4|6
1729536630000|2024-10-21 18:50:30|176161.4|176071.4|176158.7|176068.7|176164.9|176074.9|176153.6|176063.6|13
1729536640000|2024-10-21 18:50:40|176158.8|176068.8|176159|176069|176159|176069|176158.6|176068.6|3
1729536650000|2024-10-21 18:50:50|176158.8|176068.8|176159|176069|176162.3|176072.3|176157.1|176067.1|8
1729536660000|2024-10-21 18:51:00|176159.3|176069.3|176159.2|176069.2|176161.3|176071.3|176152.3|176062.3|22
1729536670000|2024-10-21 18:51:10|176157.9|176067.9|176157.6|176067.6|176165.3|176075.3|176157.6|176067.6|10
1729536680000|2024-10-21 18:51:20|176157.4|176067.4|176155.6|176065.6|176157.4|176067.4|176155.6|176065.6|3
1729536690000|2024-10-21 18:51:30|176163.5|176073.5|176161.3|176071.3|176163.8|176073.8|176156.2|176066.2|12
1729536700000|2024-10-21 18:51:40|176162.3|176072.3|176162.7|176072.7|176164.4|176074.4|176159.9|176069.9|10
1729536710000|2024-10-21 18:51:50|176163|176073|176163.1|176073.1|176164.3|176074.3|176161|176071|10
1729536720000|2024-10-21 18:52:00|176164.9|176074.9|176167.4|176077.4|176167.4|176077.4|176164.1|176074.1|5
1729536730000|2024-10-21 18:52:10|176161.9|176071.9|176162.9|176072.9|176162.9|176072.9|176158.1|176068.1|8
1729536740000|2024-10-21 18:52:20|176170.6|176080.6|176161.8|176071.8|176170.6|176080.6|176161.8|176071.8|8
1729536750000|2024-10-21 18:52:30|176161.6|176071.6|176164.9|176074.9|176164.9|176074.9|176161.5|176071.5|6
1729536760000|2024-10-21 18:52:40|176165|176075|176166|176076|176166|176076|176165|176075|2
1729536770000|2024-10-21 18:52:50|176165.2|176075.2|176168.4|176078.4|176170.1|176080.1|176165.1|176075.1|7
1729536780000|2024-10-21 18:53:00|176170.2|176080.2|176181.4|176091.4|176183|176093|176170.2|176080.2|21
1729536790000|2024-10-21 18:53:10|176178.1|176088.1|176155.2|176065.2|176182.1|176092.1|176155.2|176065.2|14
1729536800000|2024-10-21 18:53:20|176155|176065|176157.6|176067.6|176159.2|176069.2|176153.3|176063.3|13
1729536810000|2024-10-21 18:53:30|176160.1|176070.1|176186.5|176096.5|176199.6|176109.6|176160.1|176070.1|10
1729536820000|2024-10-21 18:53:40|176188.5|176098.5|176193.7|176103.7|176194.7|176104.7|176184.7|176094.7|14
1729536830000|2024-10-21 18:53:50|176191.3|176101.3|176200.7|176110.7|176201.9|176111.9|176187.2|176097.2|13
1729536840000|2024-10-21 18:54:00|176203.4|176113.4|176216.5|176126.5|176220.1|176130.1|176203.4|176113.4|18
1729536850000|2024-10-21 18:54:10|176216.9|176126.9|176219.4|176129.4|176222.2|176132.2|176216.9|176126.9|7
1729536860000|2024-10-21 18:54:20|176217.3|176127.3|176217.3|176127.3|176221.1|176131.1|176216|176126|8
1729536870000|2024-10-21 18:54:30|176217.5|176127.5|176217.1|176127.1|176223|176133|176217.1|176127.1|9
1729536880000|2024-10-21 18:54:40|176223.3|176133.3|176224.9|176134.9|176227.7|176137.7|176220.1|176130.1|12
1729536890000|2024-10-21 18:54:50|176227|176137|176224.6|176134.6|176227|176137|176222.1|176132.1|12
1729536900000|2024-10-21 18:55:00|176224.8|176134.8|176225.4|176135.4|176230.5|176140.5|176224.8|176134.8|13
1729536910000|2024-10-21 18:55:10|176226|176136|176222.3|176132.3|176227.6|176137.6|176219.7|176129.7|14
1729536920000|2024-10-21 18:55:20|176222.2|176132.2|176219.5|176129.5|176222.2|176132.2|176218.7|176128.7|5
1729536930000|2024-10-21 18:55:30|176217.4|176127.4|176217.2|176127.2|176218.4|176128.4|176215.6|176125.6|12
1729536940000|2024-10-21 18:55:40|176216.4|176126.4|176221.3|176131.3|176223|176133|176209.5|176119.5|19
1729536950000|2024-10-21 18:55:50|176219.3|176129.3|176218.2|176128.2|176223.7|176133.7|176218.2|176128.2|13
1729536960000|2024-10-21 18:56:00|176222|176132|176219.7|176129.7|176228.5|176138.5|176218.4|176128.4|19
1729536970000|2024-10-21 18:56:10|176222.2|176132.2|176185.1|176095.1|176222.2|176132.2|176183.1|176093.1|13
1729536980000|2024-10-21 18:56:20|176185.2|176095.2|176186.5|176096.5|176186.5|176096.5|176185.1|176095.1|4
1729536990000|2024-10-21 18:56:30|176185.1|176095.1|176185.1|176095.1|176185.1|176095.1|176185.1|176095.1|1
1729537000000|2024-10-21 18:56:40|176185.3|176095.3|176167.2|176077.2|176185.3|176095.3|176161.5|176071.5|28
1729537010000|2024-10-21 18:56:50|176162.7|176072.7|176169.5|176079.5|176171.4|176081.4|176162.7|176072.7|14
1729537020000|2024-10-21 18:57:00|176172.6|176082.6|176174.4|176084.4|176176.4|176086.4|176167.8|176077.8|15
1729537030000|2024-10-21 18:57:10|176216.7|176126.7|176219.2|176129.2|176224.1|176134.1|176206.4|176116.4|19
1729537040000|2024-10-21 18:57:20|176224.2|176134.2|176225.8|176135.8|176225.8|176135.8|176218.5|176128.5|15
1729537050000|2024-10-21 18:57:30|176227.9|176137.9|176206.3|176116.3|176235.2|176145.2|176205.8|176115.8|23
1729537060000|2024-10-21 18:57:40|176205.9|176115.9|176216.9|176126.9|176224.7|176134.7|176205.9|176115.9|25
1729537070000|2024-10-21 18:57:50|176215.2|176125.2|176215.4|176125.4|176215.4|176125.4|176210|176120|15
1729537080000|2024-10-21 18:58:00|176215.7|176125.7|176224.3|176134.3|176225.3|176135.3|176215.7|176125.7|20
1729537090000|2024-10-21 18:58:10|176222.6|176132.6|176220.6|176130.6|176226.9|176136.9|176217.8|176127.8|23
1729537100000|2024-10-21 18:58:20|176218.5|176128.5|176224.9|176134.9|176225.4|176135.4|176218.5|176128.5|28
1729537110000|2024-10-21 18:58:30|176224.4|176134.4|176220.6|176130.6|176225.8|176135.8|176219.2|176129.2|25
1729537120000|2024-10-21 18:58:40|176226.8|176136.8|176225.7|176135.7|176226.8|176136.8|176224.7|176134.7|5
1729537130000|2024-10-21 18:58:50|176229|176139|176227.7|176137.7|176230.1|176140.1|176227.7|176137.7|8
1729537140000|2024-10-21 18:59:00|176228.3|176138.3|176227|176137|176228.7|176138.7|176225.2|176135.2|17
1729537150000|2024-10-21 18:59:10|176226.6|176136.6|176227.8|176137.8|176231|176141|176226.6|176136.6|12
1729537160000|2024-10-21 18:59:20|176226.2|176136.2|176234.2|176144.2|176237|176147|176226.2|176136.2|15
1729537170000|2024-10-21 18:59:30|176234.4|176144.4|176235.3|176145.3|176236.1|176146.1|176232.6|176142.6|7
1729537180000|2024-10-21 18:59:40|176235.1|176145.1|176232|176142|176235.1|176145.1|176225.3|176135.3|20
1729537190000|2024-10-21 18:59:50|176230.7|176140.7|176224.8|176134.8|176232.5|176142.5|176224.8|176134.8|13
1729537200000|2024-10-21 19:00:00|176216.1|176126.1|176208.5|176118.5|176218.4|176128.4|176204.2|176114.2|24
1729537210000|2024-10-21 19:00:10|176210.1|176120.1|176209.7|176119.7|176213.8|176123.8|176209.2|176119.2|13
1729537220000|2024-10-21 19:00:20|176206.1|176116.1|176199.3|176109.3|176211.6|176121.6|176199.3|176109.3|11
1729537230000|2024-10-21 19:00:30|176205.7|176115.7|176201.5|176111.5|176208.2|176118.2|176198.1|176108.1|14
1729537240000|2024-10-21 19:00:40|176198.8|176108.8|176195.2|176105.2|176202.6|176112.6|176195|176105|15
1729537250000|2024-10-21 19:00:50|176196.6|176106.6|176198|176108|176202.4|176112.4|176194|176104|13
1729537260000|2024-10-21 19:01:00|176196.6|176106.6|176197.8|176107.8|176205.3|176115.3|176193.3|176103.3|14
1729537270000|2024-10-21 19:01:10|176197.4|176107.4|176205.2|176115.2|176206.6|176116.6|176197.1|176107.1|12
1729537280000|2024-10-21 19:01:20|176205.7|176115.7|176209|176119|176209|176119|176204.1|176114.1|8
1729537290000|2024-10-21 19:01:30|176208.6|176118.6|176181.6|176091.6|176208.6|176118.6|176181.6|176091.6|10
1729537300000|2024-10-21 19:01:40|176180.6|176090.6|176181.6|176091.6|176182.6|176092.6|176180.6|176090.6|5
1729537310000|2024-10-21 19:01:50|176181|176091|176179.6|176089.6|176181.4|176091.4|176178.2|176088.2|6
1729537320000|2024-10-21 19:02:00|176177.7|176087.7|176177|176087|176185.8|176095.8|176161.9|176071.9|20
1729537330000|2024-10-21 19:02:10|176179.6|176089.6|176179|176089|176181|176091|176177.5|176087.5|8
1729537340000|2024-10-21 19:02:20|176171|176081|176172.7|176082.7|176175.1|176085.1|176168.8|176078.8|6
1729537350000|2024-10-21 19:02:30|176172.8|176082.8|176170.4|176080.4|176172.8|176082.8|176165.6|176075.6|11
1729537360000|2024-10-21 19:02:40|176170.6|176080.6|176171.7|176081.7|176172.3|176082.3|176168.6|176078.6|8
1729537370000|2024-10-21 19:02:50|176170|176080|176171.3|176081.3|176171.3|176081.3|176164.1|176074.1|15
1729537380000|2024-10-21 19:03:00|176171.6|176081.6|176171.7|176081.7|176172.7|176082.7|176170.2|176080.2|6
1729537390000|2024-10-21 19:03:10|176171.9|176081.9|176172.3|176082.3|176173.6|176083.6|176171.9|176081.9|3
1729537400000|2024-10-21 19:03:20|176172.1|176082.1|176174.9|176084.9|176174.9|176084.9|176171.7|176081.7|5
1729537410000|2024-10-21 19:03:30|176174.4|176084.4|176173.2|176083.2|176174.9|176084.9|176170.5|176080.5|6
1729537420000|2024-10-21 19:03:40|176173.4|176083.4|176173.5|176083.5|176173.6|176083.6|176173.4|176083.4|3
1729537430000|2024-10-21 19:03:50|176172|176082|176172.2|176082.2|176172.2|176082.2|176167.5|176077.5|4
1729537440000|2024-10-21 19:04:00|176170.7|176080.7|176163|176073|176175|176085|176163|176073|14
1729537450000|2024-10-21 19:04:10|176165.6|176075.6|176163.7|176073.7|176166.2|176076.2|176163.7|176073.7|7
1729537460000|2024-10-21 19:04:20|176164.3|176074.3|176188.4|176098.4|176207.4|176117.4|176164.3|176074.3|17
1729537470000|2024-10-21 19:04:30|176185.6|176095.6|176183.1|176093.1|176190.6|176100.6|176182.5|176092.5|10
1729537480000|2024-10-21 19:04:40|176184.5|176094.5|176178.6|176088.6|176185.1|176095.1|176177.4|176087.4|11
1729537490000|2024-10-21 19:04:50|176181|176091|176179.2|176089.2|176181|176091|176177.5|176087.5|8
1729537500000|2024-10-21 19:05:00|176177|176087|176179.2|176089.2|176184.8|176094.8|176174.2|176084.2|12
1729537510000|2024-10-21 19:05:10|176181.1|176091.1|176172.2|176082.2|176181.1|176091.1|176170.4|176080.4|9
1729537520000|2024-10-21 19:05:20|176170.2|176080.2|176166.1|176076.1|176172.8|176082.8|176166.1|176076.1|12
1729537530000|2024-10-21 19:05:30|176168.4|176078.4|176165.7|176075.7|176173.1|176083.1|176165.7|176075.7|20
1729537540000|2024-10-21 19:05:40|176169.8|176079.8|176168.9|176078.9|176169.8|176079.8|176166.6|176076.6|7
1729537550000|2024-10-21 19:05:50|176173|176083|176173.5|176083.5|176175.5|176085.5|176173|176083|6
1729537560000|2024-10-21 19:06:00|176178.3|176088.3|176185.3|176095.3|176185.6|176095.6|176175|176085|12
1729537570000|2024-10-21 19:06:10|176184.1|176094.1|176185.7|176095.7|176185.7|176095.7|176183.4|176093.4|4
1729537580000|2024-10-21 19:06:20|176184.7|176094.7|176183.2|176093.2|176184.8|176094.8|176183.2|176093.2|4
1729537590000|2024-10-21 19:06:30|176179.7|176089.7|176175.7|176085.7|176180.9|176090.9|176175.5|176085.5|7
1729537600000|2024-10-21 19:06:40|176174.5|176084.5|176166.8|176076.8|176176.2|176086.2|176166.8|176076.8|12
1729537610000|2024-10-21 19:06:50|176169.1|176079.1|176165.2|176075.2|176170|176080|176165.2|176075.2|7
1729537620000|2024-10-21 19:07:00|176167.4|176077.4|176167.6|176077.6|176172.2|176082.2|176165.1|176075.1|19
1729537630000|2024-10-21 19:07:10|176168.4|176078.4|176168|176078|176173|176083|176165|176075|11
1729537640000|2024-10-21 19:07:20|176165.1|176075.1|176170.3|176080.3|176172.5|176082.5|176164.9|176074.9|15
1729537650000|2024-10-21 19:07:30|176169.9|176079.9|176172.1|176082.1|176173.1|176083.1|176167.5|176077.5|9
1729537660000|2024-10-21 19:07:40|176171.9|176081.9|176187.9|176097.9|176192.2|176102.2|176171.7|176081.7|14
1729537670000|2024-10-21 19:07:50|176188.6|176098.6|176188.9|176098.9|176189.9|176099.9|176186.9|176096.9|7
1729537680000|2024-10-21 19:08:00|176191.2|176101.2|176187.8|176097.8|176193.7|176103.7|176187.8|176097.8|7
1729537690000|2024-10-21 19:08:10|176188|176098|176191.7|176101.7|176200.2|176110.2|176187.9|176097.9|14
1729537700000|2024-10-21 19:08:20|176189.1|176099.1|176190.3|176100.3|176192.8|176102.8|176189.1|176099.1|8
1729537710000|2024-10-21 19:08:30|176188.3|176098.3|176188.5|176098.5|176188.6|176098.6|176186.9|176096.9|5
1729537720000|2024-10-21 19:08:40|176187.3|176097.3|176188|176098|176188.5|176098.5|176186.5|176096.5|6
1729537730000|2024-10-21 19:08:50|176185|176095|176188|176098|176188.7|176098.7|176179.7|176089.7|6
1729537740000|2024-10-21 19:09:00|176186.1|176096.1|176179.8|176089.8|176189.5|176099.5|176179.7|176089.7|15
1729537750000|2024-10-21 19:09:10|176179.3|176089.3|176178.5|176088.5|176179.4|176089.4|176178.5|176088.5|3
1729537760000|2024-10-21 19:09:20|176188.6|176098.6|176187|176097|176188.6|176098.6|176181.3|176091.3|9
1729537770000|2024-10-21 19:09:30|176186.8|176096.8|176186.8|176096.8|176186.8|176096.8|176186.8|176096.8|1
1729537780000|2024-10-21 19:09:40|176188|176098|176188.2|176098.2|176188.2|176098.2|176187.8|176097.8|3
1729537790000|2024-10-21 19:09:50|176191.1|176101.1|176194.6|176104.6|176194.6|176104.6|176191.1|176101.1|2
1729537800000|2024-10-21 19:10:00|176192.2|176102.2|176191.2|176101.2|176192.9|176102.9|176189.2|176099.2|8
1729537810000|2024-10-21 19:10:10|176185.9|176095.9|176183.7|176093.7|176189.1|176099.1|176181|176091|9
1729537820000|2024-10-21 19:10:20|176180.9|176090.9|176179.4|176089.4|176185.1|176095.1|176177.1|176087.1|10
1729537830000|2024-10-21 19:10:30|176179.6|176089.6|176169.1|176079.1|176179.6|176089.6|176163.6|176073.6|10
1729537840000|2024-10-21 19:10:40|176168.7|176078.7|176170.9|176080.9|176173.1|176083.1|176168.3|176078.3|9
1729537850000|2024-10-21 19:10:50|176169.9|176079.9|176168.9|176078.9|176171.7|176081.7|176165.5|176075.5|8
1729537860000|2024-10-21 19:11:00|176166.6|176076.6|176172.2|176082.2|176172.2|176082.2|176166.6|176076.6|10
1729537870000|2024-10-21 19:11:10|176173.2|176083.2|176171.8|176081.8|176173.4|176083.4|176171.7|176081.7|5
1729537880000|2024-10-21 19:11:20|176171.7|176081.7|176172.6|176082.6|176172.6|176082.6|176163.6|176073.6|9
1729537890000|2024-10-21 19:11:30|176172.8|176082.8|176168.7|176078.7|176172.8|176082.8|176167|176077|8
1729537900000|2024-10-21 19:11:40|176168.1|176078.1|176165.4|176075.4|176168.6|176078.6|176165.4|176075.4|8
1729537910000|2024-10-21 19:11:50|176165.2|176075.2|176166.3|176076.3|176173.2|176083.2|176165.2|176075.2|10
1729537920000|2024-10-21 19:12:00|176169|176079|176168.3|176078.3|176170.1|176080.1|176164.3|176074.3|10
1729537930000|2024-10-21 19:12:10|176169.3|176079.3|176162.1|176072.1|176174.3|176084.3|176162.1|176072.1|11
1729537940000|2024-10-21 19:12:20|176161.2|176071.2|176159|176069|176162.1|176072.1|176159|176069|10
1729537950000|2024-10-21 19:12:30|176153.6|176063.6|176153|176063|176157|176067|176153|176063|10
1729537960000|2024-10-21 19:12:40|176152.8|176062.8|176156|176066|176158.9|176068.9|176150.3|176060.3|9
1729537970000|2024-10-21 19:12:50|176155.8|176065.8|176151.7|176061.7|176155.9|176065.9|176151.7|176061.7|4
1729537980000|2024-10-21 19:13:00|176150.2|176060.2|176149.3|176059.3|176154.5|176064.5|176148.6|176058.6|7
1729537990000|2024-10-21 19:13:10|176148.9|176058.9|176144.8|176054.8|176148.9|176058.9|176142.5|176052.5|11
1729538000000|2024-10-21 19:13:20|176144.2|176054.2|176142.5|176052.5|176144.5|176054.5|176142.5|176052.5|8
1729538010000|2024-10-21 19:13:30|176140.3|176050.3|176141.2|176051.2|176145.3|176055.3|176140.3|176050.3|16
1729538020000|2024-10-21 19:13:40|176143|176053|176143.1|176053.1|176145.6|176055.6|176141.1|176051.1|11
1729538030000|2024-10-21 19:13:50|176143.7|176053.7|176147.5|176057.5|176149|176059|176142|176052|16
1729538040000|2024-10-21 19:14:00|176148.7|176058.7|176144.5|176054.5|176149.4|176059.4|176144.1|176054.1|12
1729538050000|2024-10-21 19:14:10|176143.7|176053.7|176144.2|176054.2|176145.4|176055.4|176140.8|176050.8|8
1729538060000|2024-10-21 19:14:20|176143.4|176053.4|176144.3|176054.3|176145.2|176055.2|176141.4|176051.4|11
1729538070000|2024-10-21 19:14:30|176146.2|176056.2|176144.6|176054.6|176147.2|176057.2|176144.2|176054.2|15
1729538080000|2024-10-21 19:14:40|176142.1|176052.1|176139.8|176049.8|176142.1|176052.1|176139.3|176049.3|6
1729538090000|2024-10-21 19:14:50|176139.9|176049.9|176143.7|176053.7|176147.7|176057.7|176139.9|176049.9|14
1729538100000|2024-10-21 19:15:00|176141.7|176051.7|176138.9|176048.9|176141.7|176051.7|176138.9|176048.9|7
1729538110000|2024-10-21 19:15:10|176137.7|176047.7|176135.1|176045.1|176137.7|176047.7|176131.3|176041.3|13
1729538120000|2024-10-21 19:15:20|176134.2|176044.2|176138.4|176048.4|176138.4|176048.4|176133.2|176043.2|9
1729538130000|2024-10-21 19:15:30|176138|176048|176139.1|176049.1|176139.1|176049.1|176138|176048|3
1729538140000|2024-10-21 19:15:40|176139.5|176049.5|176109.2|176019.2|176139.5|176049.5|176104.5|176014.5|8
1729538150000|2024-10-21 19:15:50|176107|176017|176104.7|176014.7|176107|176017|176104.7|176014.7|4
1729538160000|2024-10-21 19:16:00|176105.4|176015.4|176104.8|176014.8|176105.4|176015.4|176104.6|176014.6|3
1729538170000|2024-10-21 19:16:10|176104.7|176014.7|176100.9|176010.9|176104.7|176014.7|176096|176006|12
1729538180000|2024-10-21 19:16:20|176101.8|176011.8|176095|176005|176103.4|176013.4|176093|176003|8
1729538190000|2024-10-21 19:16:30|176098.4|176008.4|176098.3|176008.3|176098.8|176008.8|176097.2|176007.2|5
1729538200000|2024-10-21 19:16:40|176097.9|176007.9|176086.1|175996.1|176097.9|176007.9|176080.4|175990.4|9
1729538210000|2024-10-21 19:16:50|176084.9|175994.9|176086.2|175996.2|176086.5|175996.5|176084.8|175994.8|7
1729538220000|2024-10-21 19:17:00|176086.3|175996.3|176105.5|176015.5|176109.6|176019.6|176085.6|175995.6|14
1729538230000|2024-10-21 19:17:10|176103.5|176013.5|176096.7|176006.7|176103.5|176013.5|176095.5|176005.5|18
1729538240000|2024-10-21 19:17:20|176096.9|176006.9|176099.2|176009.2|176099.2|176009.2|176094.9|176004.9|6
1729538250000|2024-10-21 19:17:30|176097.9|176007.9|176095.6|176005.6|176100.5|176010.5|176092.6|176002.6|9
1729538260000|2024-10-21 19:17:40|176095.8|176005.8|176096|176006|176096|176006|176095.8|176005.8|2
1729538270000|2024-10-21 19:17:50|176087.2|175997.2|176106.4|176016.4|176106.6|176016.6|176085.6|175995.6|16
1729538280000|2024-10-21 19:18:00|176104.8|176014.8|176100.8|176010.8|176107.4|176017.4|176100.8|176010.8|10
1729538290000|2024-10-21 19:18:10|176100.7|176010.7|176106.5|176016.5|176108.8|176018.8|176100.7|176010.7|4
1729538300000|2024-10-21 19:18:20|176106.7|176016.7|176099.1|176009.1|176107.7|176017.7|176098.1|176008.1|10
1729538310000|2024-10-21 19:18:30|176098.1|176008.1|176099.9|176009.9|176100.9|176010.9|176098.1|176008.1|7
1729538320000|2024-10-21 19:18:40|176100|176010|176097.6|176007.6|176101|176011|176097.6|176007.6|10
1729538330000|2024-10-21 19:18:50|176098.1|176008.1|176098|176008|176099.5|176009.5|176093.8|176003.8|7
1729538340000|2024-10-21 19:19:00|176097.5|176007.5|176098.5|176008.5|176099|176009|176095.5|176005.5|9
1729538350000|2024-10-21 19:19:10|176099|176009|176098.5|176008.5|176099|176009|176098.5|176008.5|3
1729538360000|2024-10-21 19:19:20|176097.9|176007.9|176097.4|176007.4|176098.4|176008.4|176085.4|175995.4|10
1729538370000|2024-10-21 19:19:30|176098|176008|176089.6|175999.6|176098|176008|176089.6|175999.6|7
1729538380000|2024-10-21 19:19:40|176091.9|176001.9|176086.7|175996.7|176091.9|176001.9|176086.2|175996.2|6
1729538390000|2024-10-21 19:19:50|176087.9|175997.9|176091.8|176001.8|176092|176002|176087.9|175997.9|8
1729538400000|2024-10-21 19:20:00|176093.2|176003.2|176094.2|176004.2|176097.1|176007.1|176092|176002|8
1729538410000|2024-10-21 19:20:10|176095.1|176005.1|176090.8|176000.8|176096|176006|176087.1|175997.1|9
1729538420000|2024-10-21 19:20:20|176087.8|175997.8|176079.4|175989.4|176087.8|175997.8|176079.4|175989.4|6
1729538430000|2024-10-21 19:20:30|176081.2|175991.2|176088.1|175998.1|176092.8|176002.8|176081.2|175991.2|18
1729538440000|2024-10-21 19:20:40|176087.9|175997.9|176098.2|176008.2|176099.4|176009.4|176087.9|175997.9|8
1729538450000|2024-10-21 19:20:50|176097.4|176007.4|176099.6|176009.6|176102.7|176012.7|176095|176005|11
1729538460000|2024-10-21 19:21:00|176100.2|176010.2|176101.6|176011.6|176102.7|176012.7|176098.9|176008.9|6
1729538470000|2024-10-21 19:21:10|176100.4|176010.4|176099|176009|176100.4|176010.4|176099|176009|2
1729538480000|2024-10-21 19:21:20|176099.5|176009.5|176099.5|176009.5|176099.5|176009.5|176099.5|176009.5|1
1729538490000|2024-10-21 19:21:30|176099.4|176009.4|176098.2|176008.2|176100.5|176010.5|176091.1|176001.1|12
1729538500000|2024-10-21 19:21:40|176094.6|176004.6|176094.5|176004.5|176094.9|176004.9|176094.3|176004.3|4
1729538510000|2024-10-21 19:21:50|176096.9|176006.9|176099.9|176009.9|176102.6|176012.6|176096.9|176006.9|5
1729538520000|2024-10-21 19:22:00|176100.2|176010.2|176104|176014|176108|176018|176100.2|176010.2|4
1729538530000|2024-10-21 19:22:10|176104.3|176014.3|176113.2|176023.2|176116.4|176026.4|176104.3|176014.3|8
1729538540000|2024-10-21 19:22:20|176114.9|176024.9|176114.5|176024.5|176114.9|176024.9|176114.1|176024.1|4
1729538550000|2024-10-21 19:22:30|176112.1|176022.1|176113|176023|176113.8|176023.8|176112.1|176022.1|7
1729538560000|2024-10-21 19:22:40|176112.9|176022.9|176113|176023|176113.2|176023.2|176112.9|176022.9|4
1729538570000|2024-10-21 19:22:50|176112.4|176022.4|176132.8|176042.8|176136.1|176046.1|176112.4|176022.4|4
1729538580000|2024-10-21 19:23:00|176132.9|176042.9|176135.7|176045.7|176141.6|176051.6|176131.5|176041.5|18
1729538590000|2024-10-21 19:23:10|176133.7|176043.7|176132.2|176042.2|176136.2|176046.2|176132.2|176042.2|6
1729538600000|2024-10-21 19:23:20|176131.4|176041.4|176130.6|176040.6|176132|176042|176130.5|176040.5|6
1729538610000|2024-10-21 19:23:30|176133.8|176043.8|176128.5|176038.5|176133.8|176043.8|176128.5|176038.5|7
1729538620000|2024-10-21 19:23:40|176128.2|176038.2|176131.2|176041.2|176136.7|176046.7|176127|176037|5
1729538630000|2024-10-21 19:23:50|176132.1|176042.1|176128.1|176038.1|176132.1|176042.1|176128.1|176038.1|3
1729538640000|2024-10-21 19:24:00|176124.1|176034.1|176132.3|176042.3|176132.3|176042.3|176124.1|176034.1|9
1729538650000|2024-10-21 19:24:10|176128|176038|176125.3|176035.3|176132.5|176042.5|176125.1|176035.1|5
1729538660000|2024-10-21 19:24:20|176124.7|176034.7|176125.2|176035.2|176126.5|176036.5|176122.2|176032.2|5
1729538670000|2024-10-21 19:24:30|176124.1|176034.1|176124.4|176034.4|176126.6|176036.6|176123.1|176033.1|5
1729538680000|2024-10-21 19:24:40|176125.1|176035.1|176118.4|176028.4|176125.1|176035.1|176114.9|176024.9|8
1729538690000|2024-10-21 19:24:50|176119.2|176029.2|176114.3|176024.3|176119.2|176029.2|176112.9|176022.9|16
1729538700000|2024-10-21 19:25:00|176115.5|176025.5|176113.5|176023.5|176116|176026|176110.9|176020.9|17
1729538710000|2024-10-21 19:25:10|176114.8|176024.8|176115.1|176025.1|176115.8|176025.8|176113.6|176023.6|6
1729538720000|2024-10-21 19:25:20|176115.2|176025.2|176115.1|176025.1|176115.2|176025.2|176115.1|176025.1|2
1729538730000|2024-10-21 19:25:30|176114.9|176024.9|176102.2|176012.2|176114.9|176024.9|176101.7|176011.7|8
1729538740000|2024-10-21 19:25:40|176103.2|176013.2|176102.2|176012.2|176103.3|176013.3|176101.5|176011.5|5
1729538750000|2024-10-21 19:25:50|176106.8|176016.8|176102.2|176012.2|176107.1|176017.1|176102.2|176012.2|10
1729538760000|2024-10-21 19:26:00|176101.2|176011.2|176099|176009|176101.2|176011.2|176099|176009|2
1729538770000|2024-10-21 19:26:10|176098.4|176008.4|176095.7|176005.7|176098.4|176008.4|176095.7|176005.7|2
1729538780000|2024-10-21 19:26:20|176099.2|176009.2|176102|176012|176106.6|176016.6|176099.2|176009.2|4
1729538790000|2024-10-21 19:26:30|176099.5|176009.5|176097.1|176007.1|176099.5|176009.5|176097.1|176007.1|2
1729538800000|2024-10-21 19:26:40|176098.8|176008.8|176099.8|176009.8|176104.5|176014.5|176098.8|176008.8|12
1729538810000|2024-10-21 19:26:50|176099.7|176009.7|176097.9|176007.9|176099.7|176009.7|176097.2|176007.2|4
1729538820000|2024-10-21 19:27:00|176100.4|176010.4|176105.5|176015.5|176114|176024|176100.4|176010.4|8
1729538830000|2024-10-21 19:27:10|176109.8|176019.8|176121.4|176031.4|176124.4|176034.4|176109.7|176019.7|7
1729538840000|2024-10-21 19:27:20|176122.2|176032.2|176129.9|176039.9|176135.3|176045.3|176122.2|176032.2|10
1729538850000|2024-10-21 19:27:30|176133.4|176043.4|176132.9|176042.9|176136.4|176046.4|176131.5|176041.5|7
1729538860000|2024-10-21 19:27:40|176137.1|176047.1|176134.3|176044.3|176137.6|176047.6|176132.1|176042.1|12
1729538870000|2024-10-21 19:27:50|176134.7|176044.7|176138.8|176048.8|176138.8|176048.8|176134.7|176044.7|4
1729538880000|2024-10-21 19:28:00|176135.9|176045.9|176131.9|176041.9|176136.4|176046.4|176131.9|176041.9|7
1729538890000|2024-10-21 19:28:10|176129.9|176039.9|176127.2|176037.2|176132|176042|176127.2|176037.2|6
1729538900000|2024-10-21 19:28:20|176126.6|176036.6|176135|176045|176135.5|176045.5|176126.5|176036.5|12
1729538910000|2024-10-21 19:28:30|176135.4|176045.4|176135|176045|176135.6|176045.6|176128.1|176038.1|7
1729538920000|2024-10-21 19:28:40|176132.8|176042.8|176131.6|176041.6|176135.4|176045.4|176131.4|176041.4|11
1729538930000|2024-10-21 19:28:50|176131.8|176041.8|176131.4|176041.4|176131.8|176041.8|176131.4|176041.4|2
1729538940000|2024-10-21 19:29:00|176135.7|176045.7|176140.8|176050.8|176143.2|176053.2|176129.5|176039.5|10
1729538950000|2024-10-21 19:29:10|176143.8|176053.8|176142.7|176052.7|176143.8|176053.8|176142.7|176052.7|2
1729538960000|2024-10-21 19:29:20|176141|176051|176142.8|176052.8|176143|176053|176141|176051|4
1729538980000|2024-10-21 19:29:40|176133.5|176043.5|176140.2|176050.2|176140.2|176050.2|176133.5|176043.5|5
1729538990000|2024-10-21 19:29:50|176140.3|176050.3|176136.1|176046.1|176140.7|176050.7|176136.1|176046.1|5
1729539000000|2024-10-21 19:30:00|176138.1|176048.1|176144.3|176054.3|176147|176057|176138.1|176048.1|8
1729539010000|2024-10-21 19:30:10|176141.5|176051.5|176138.5|176048.5|176141.5|176051.5|176138|176048|3
1729539020000|2024-10-21 19:30:20|176138.2|176048.2|176157.6|176067.6|176158.7|176068.7|176138.2|176048.2|9
1729539030000|2024-10-21 19:30:30|176156.2|176066.2|176155.4|176065.4|176156.5|176066.5|176155.4|176065.4|3
1729539040000|2024-10-21 19:30:40|176155.2|176065.2|176163.7|176073.7|176164.1|176074.1|176155.1|176065.1|10
1729539050000|2024-10-21 19:30:50|176166|176076|176176.7|176086.7|176181.5|176091.5|176166|176076|8
1729539060000|2024-10-21 19:31:00|176176.5|176086.5|176177.5|176087.5|176178.5|176088.5|176176.5|176086.5|3
1729539080000|2024-10-21 19:31:20|176184.2|176094.2|176175.2|176085.2|176184.2|176094.2|176175.2|176085.2|8
1729539090000|2024-10-21 19:31:30|176175.3|176085.3|176174.7|176084.7|176177.3|176087.3|176174.7|176084.7|4
1729539100000|2024-10-21 19:31:40|176173.8|176083.8|176177|176087|176177|176087|176173.8|176083.8|4
1729539110000|2024-10-21 19:31:50|176177.1|176087.1|176176.1|176086.1|176177.1|176087.1|176174.8|176084.8|4
1729539120000|2024-10-21 19:32:00|176173.4|176083.4|176171.6|176081.6|176173.9|176083.9|176171.1|176081.1|8
1729539130000|2024-10-21 19:32:10|176172.4|176082.4|176172.6|176082.6|176172.6|176082.6|176172.2|176082.2|3
1729539140000|2024-10-21 19:32:20|176168.1|176078.1|176173|176083|176174.3|176084.3|176168.1|176078.1|7
1729539150000|2024-10-21 19:32:30|176174.8|176084.8|176187.8|176097.8|176187.8|176097.8|176174.8|176084.8|10
1729539160000|2024-10-21 19:32:40|176183.8|176093.8|176184.3|176094.3|176185.1|176095.1|176183.1|176093.1|6
1729539170000|2024-10-21 19:32:50|176184.2|176094.2|176183.2|176093.2|176185.2|176095.2|176183.2|176093.2|3
1729539180000|2024-10-21 19:33:00|176183|176093|176183|176093|176183|176093|176183|176093|1
1729539190000|2024-10-21 19:33:10|176178.1|176088.1|176177.5|176087.5|176178.1|176088.1|176174.8|176084.8|7
1729539200000|2024-10-21 19:33:20|176178.8|176088.8|176177.2|176087.2|176179.5|176089.5|176177.2|176087.2|4
1729539210000|2024-10-21 19:33:30|176177.7|176087.7|176177.1|176087.1|176180.6|176090.6|176177.1|176087.1|5
1729539220000|2024-10-21 19:33:40|176179.3|176089.3|176177|176087|176179.3|176089.3|176177|176087|3
1729539230000|2024-10-21 19:33:50|176177.1|176087.1|176173|176083|176182.8|176092.8|176173|176083|5
1729539240000|2024-10-21 19:34:00|176173.8|176083.8|176181|176091|176183.1|176093.1|176173.8|176083.8|8
1729539250000|2024-10-21 19:34:10|176179|176089|176177.5|176087.5|176179|176089|176174.1|176084.1|4
1729539260000|2024-10-21 19:34:20|176176.7|176086.7|176169.3|176079.3|176177.2|176087.2|176169.3|176079.3|8
1729539270000|2024-10-21 19:34:30|176168.4|176078.4|176169.8|176079.8|176171.8|176081.8|176168.4|176078.4|5
1729539280000|2024-10-21 19:34:40|176169.9|176079.9|176178.8|176088.8|176179|176089|176169.7|176079.7|8
1729539300000|2024-10-21 19:35:00|176180|176090|176180.4|176090.4|176180.7|176090.7|176180|176090|3
1729539310000|2024-10-21 19:35:10|176182.4|176092.4|176179.8|176089.8|176182.4|176092.4|176179.7|176089.7|5
1729539320000|2024-10-21 19:35:20|176176.4|176086.4|176181.1|176091.1|176181.1|176091.1|176175.6|176085.6|8
1729539330000|2024-10-21 19:35:30|176179.8|176089.8|176180.6|176090.6|176180.6|176090.6|176179.8|176089.8|3
1729539340000|2024-10-21 19:35:40|176180.5|176090.5|176180.7|176090.7|176180.7|176090.7|176179.7|176089.7|4
1729539350000|2024-10-21 19:35:50|176180.6|176090.6|176179.8|176089.8|176182.2|176092.2|176179.8|176089.8|8
1729539360000|2024-10-21 19:36:00|176179.3|176089.3|176179.3|176089.3|176179.3|176089.3|176179.3|176089.3|1
1729539370000|2024-10-21 19:36:10|176180.6|176090.6|176176.4|176086.4|176180.6|176090.6|176176.1|176086.1|7
1729539380000|2024-10-21 19:36:20|176180.3|176090.3|176180.2|176090.2|176183.6|176093.6|176178.4|176088.4|6
1729539390000|2024-10-21 19:36:30|176184|176094|176187.8|176097.8|176189|176099|176180.9|176090.9|6
1729539400000|2024-10-21 19:36:40|176185.5|176095.5|176188.9|176098.9|176188.9|176098.9|176185.5|176095.5|3
1729539410000|2024-10-21 19:36:50|176191.5|176101.5|176189.4|176099.4|176191.5|176101.5|176186.4|176096.4|7
1729539420000|2024-10-21 19:37:00|176188.4|176098.4|176186.7|176096.7|176188.4|176098.4|176184.9|176094.9|5
1729539430000|2024-10-21 19:37:10|176183.7|176093.7|176185.2|176095.2|176188.7|176098.7|176183.7|176093.7|5
1729539440000|2024-10-21 19:37:20|176185.4|176095.4|176184.4|176094.4|176185.4|176095.4|176184.4|176094.4|4
1729539450000|2024-10-21 19:37:30|176184.5|176094.5|176184.6|176094.6|176184.6|176094.6|176184.5|176094.5|2
1729539460000|2024-10-21 19:37:40|176187.9|176097.9|176181.6|176091.6|176188.6|176098.6|176181.6|176091.6|8
1729539470000|2024-10-21 19:37:50|176181.8|176091.8|176177.4|176087.4|176181.8|176091.8|176176.7|176086.7|5
1729539480000|2024-10-21 19:38:00|176178.2|176088.2|176178.1|176088.1|176179.3|176089.3|176177|176087|5
1729539490000|2024-10-21 19:38:10|176178.4|176088.4|176179.2|176089.2|176180.6|176090.6|176178.4|176088.4|3
1729539500000|2024-10-21 19:38:20|176178.3|176088.3|176178.1|176088.1|176178.4|176088.4|176178.1|176088.1|3
1729539510000|2024-10-21 19:38:30|176178.2|176088.2|176177.6|176087.6|176178.3|176088.3|176177.5|176087.5|5
1729539520000|2024-10-21 19:38:40|176175.1|176085.1|176175|176085|176176.1|176086.1|176173.6|176083.6|8
1729539530000|2024-10-21 19:38:50|176176.1|176086.1|176172.9|176082.9|176176.1|176086.1|176170|176080|10
1729539540000|2024-10-21 19:39:00|176172.4|176082.4|176172.7|176082.7|176174|176084|176171.5|176081.5|11
1729539550000|2024-10-21 19:39:10|176174.7|176084.7|176178.1|176088.1|176181.4|176091.4|176173|176083|5
1729539560000|2024-10-21 19:39:20|176179.6|176089.6|176178.5|176088.5|176180|176090|176178.3|176088.3|5
1729539570000|2024-10-21 19:39:30|176178.4|176088.4|176178.4|176088.4|176178.4|176088.4|176178.4|176088.4|1
1729539590000|2024-10-21 19:39:50|176177.3|176087.3|176181|176091|176184|176094|176177.3|176087.3|7
1729539600000|2024-10-21 19:40:00|176181.4|176091.4|176181.9|176091.9|176181.9|176091.9|176181.4|176091.4|2
1729539610000|2024-10-21 19:40:10|176181.6|176091.6|176181.3|176091.3|176181.6|176091.6|176177.2|176087.2|5
1729539620000|2024-10-21 19:40:20|176181.8|176091.8|176178.4|176088.4|176181.8|176091.8|176178.2|176088.2|8
1729539630000|2024-10-21 19:40:30|176177.6|176087.6|176177.8|176087.8|176177.8|176087.8|176177.6|176087.6|2
1729539640000|2024-10-21 19:40:40|176178.3|176088.3|176179.9|176089.9|176179.9|176089.9|176174.6|176084.6|8
1729539650000|2024-10-21 19:40:50|176180|176090|176177|176087|176180|176090|176175.7|176085.7|6
1729539660000|2024-10-21 19:41:00|176171.3|176081.3|176161|176071|176171.3|176081.3|176158.3|176068.3|5
1729539670000|2024-10-21 19:41:10|176165.7|176075.7|176167.1|176077.1|176170.7|176080.7|176164.2|176074.2|10
1729539680000|2024-10-21 19:41:20|176167.2|176077.2|176168|176078|176168|176078|176166.1|176076.1|3
1729539690000|2024-10-21 19:41:30|176161.8|176071.8|176168.4|176078.4|176169.4|176079.4|176161.8|176071.8|6
1729539700000|2024-10-21 19:41:40|176167.7|176077.7|176164.6|176074.6|176168.8|176078.8|176164.6|176074.6|3
1729539710000|2024-10-21 19:41:50|176163.7|176073.7|176161.8|176071.8|176163.7|176073.7|176160.6|176070.6|3
1729539720000|2024-10-21 19:42:00|176162.3|176072.3|176163.6|176073.6|176163.6|176073.6|176162.2|176072.2|3
1729539730000|2024-10-21 19:42:10|176162.9|176072.9|176162.9|176072.9|176162.9|176072.9|176162.9|176072.9|1
1729539740000|2024-10-21 19:42:20|176163.1|176073.1|176164.2|176074.2|176171.8|176081.8|176163|176073|10
1729539750000|2024-10-21 19:42:30|176161.8|176071.8|176161.4|176071.4|176161.8|176071.8|176161.4|176071.4|2
1729539770000|2024-10-21 19:42:50|176161.5|176071.5|176161.2|176071.2|176161.5|176071.5|176161.2|176071.2|2
1729539780000|2024-10-21 19:43:00|176164.7|176074.7|176161.4|176071.4|176164.7|176074.7|176161.4|176071.4|6
1729539790000|2024-10-21 19:43:10|176160.8|176070.8|176162.1|176072.1|176169|176079|176160.7|176070.7|8
1729539800000|2024-10-21 19:43:20|176161.3|176071.3|176160.3|176070.3|176161.3|176071.3|176160.3|176070.3|2
1729539810000|2024-10-21 19:43:30|176160.2|176070.2|176163.2|176073.2|176165.3|176075.3|176159.5|176069.5|8
1729539820000|2024-10-21 19:43:40|176161.3|176071.3|176162.5|176072.5|176162.5|176072.5|176161.3|176071.3|4
1729539830000|2024-10-21 19:43:50|176162.4|176072.4|176162.4|176072.4|176162.4|176072.4|176162.4|176072.4|1
1729539840000|2024-10-21 19:44:00|176162.3|176072.3|176162.7|176072.7|176162.7|176072.7|176160.9|176070.9|4
1729539850000|2024-10-21 19:44:10|176162.4|176072.4|176162.7|176072.7|176162.7|176072.7|176162.4|176072.4|2
1729539860000|2024-10-21 19:44:20|176169.1|176079.1|176161.1|176071.1|176169.1|176079.1|176161.1|176071.1|2
1729539870000|2024-10-21 19:44:30|176161.2|176071.2|176162.7|176072.7|176164.5|176074.5|176161.2|176071.2|7
1729539880000|2024-10-21 19:44:40|176163.7|176073.7|176163.2|176073.2|176163.7|176073.7|176163|176073|4
1729539890000|2024-10-21 19:44:50|176163.1|176073.1|176164.1|176074.1|176166.4|176076.4|176163.1|176073.1|6
1729539900000|2024-10-21 19:45:00|176162.3|176072.3|176164.5|176074.5|176164.5|176074.5|176162.3|176072.3|2
1729539910000|2024-10-21 19:45:10|176164.4|176074.4|176164.6|176074.6|176165.9|176075.9|176164.4|176074.4|5
1729539920000|2024-10-21 19:45:20|176164.1|176074.1|176157.9|176067.9|176164.2|176074.2|176157.9|176067.9|8
1729539930000|2024-10-21 19:45:30|176158.3|176068.3|176153.4|176063.4|176158.7|176068.7|176153.4|176063.4|5
1729539940000|2024-10-21 19:45:40|176154.5|176064.5|176153.5|176063.5|176155.7|176065.7|176153.5|176063.5|3
1729539950000|2024-10-21 19:45:50|176153.4|176063.4|176149.8|176059.8|176154.1|176064.1|176148.6|176058.6|7
1729539960000|2024-10-21 19:46:00|176148.4|176058.4|176143|176053|176152.7|176062.7|176143|176053|10
1729539970000|2024-10-21 19:46:10|176142.1|176052.1|176141.9|176051.9|176142.1|176052.1|176141.9|176051.9|3
1729539980000|2024-10-21 19:46:20|176141.1|176051.1|176139.5|176049.5|176141.1|176051.1|176137.5|176047.5|4
1729539990000|2024-10-21 19:46:30|176136|176046|176134.8|176044.8|176136|176046|176134.8|176044.8|4
1729540000000|2024-10-21 19:46:40|176134.9|176044.9|176125.2|176035.2|176134.9|176044.9|176122.2|176032.2|4
1729540010000|2024-10-21 19:46:50|176125.6|176035.6|176125.6|176035.6|176125.6|176035.6|176125.6|176035.6|1
1729540030000|2024-10-21 19:47:10|176125.7|176035.7|176121.5|176031.5|176129.5|176039.5|176118.6|176028.6|10
1729540040000|2024-10-21 19:47:20|176123.2|176033.2|176121.3|176031.3|176123.2|176033.2|176121.2|176031.2|3
1729540050000|2024-10-21 19:47:30|176121.4|176031.4|176123.7|176033.7|176123.7|176033.7|176121.4|176031.4|2
1729540060000|2024-10-21 19:47:40|176124.8|176034.8|176129.1|176039.1|176131.5|176041.5|176123.4|176033.4|5
1729540070000|2024-10-21 19:47:50|176133.4|176043.4|176125|176035|176133.4|176043.4|176122.9|176032.9|9
1729540080000|2024-10-21 19:48:00|176124.4|176034.4|176126.7|176036.7|176130|176040|176124.4|176034.4|4
1729540090000|2024-10-21 19:48:10|176123|176033|176121.5|176031.5|176123|176033|176121.5|176031.5|2
1729540100000|2024-10-21 19:48:20|176118.9|176028.9|176104|176014|176118.9|176028.9|176098.3|176008.3|5
1729540110000|2024-10-21 19:48:30|176104.4|176014.4|176103.6|176013.6|176104.4|176014.4|176103.6|176013.6|2
1729540120000|2024-10-21 19:48:40|176103.7|176013.7|176097.2|176007.2|176103.8|176013.8|176097.2|176007.2|4
1729540130000|2024-10-21 19:48:50|176105.4|176015.4|176105.1|176015.1|176105.7|176015.7|176079.7|175989.7|8
1729540140000|2024-10-21 19:49:00|176106.1|176016.1|176108.7|176018.7|176111.6|176021.6|176106.1|176016.1|5
1729540150000|2024-10-21 19:49:10|176109.2|176019.2|176103|176013|176109.2|176019.2|176103|176013|4
1729540160000|2024-10-21 19:49:20|176102.4|176012.4|176103|176013|176103|176013|176102.1|176012.1|5
1729540170000|2024-10-21 19:49:30|176101|176011|176105.1|176015.1|176105.1|176015.1|176100.6|176010.6|5
1729540180000|2024-10-21 19:49:40|176106.1|176016.1|176101.7|176011.7|176106.1|176016.1|176101.7|176011.7|3
1729540190000|2024-10-21 19:49:50|176102.5|176012.5|176102.5|176012.5|176102.5|176012.5|176102.5|176012.5|1
1729540200000|2024-10-21 19:50:00|176103.2|176013.2|176104.6|176014.6|176105.4|176015.4|176103.2|176013.2|6
1729540210000|2024-10-21 19:50:10|176104.5|176014.5|176104.7|176014.7|176108|176018|176102.7|176012.7|10
1729540220000|2024-10-21 19:50:20|176103.2|176013.2|176102.5|176012.5|176103.2|176013.2|176102.5|176012.5|2
1729540230000|2024-10-21 19:50:30|176102.8|176012.8|176106|176016|176106.8|176016.8|176102.8|176012.8|7
1729540240000|2024-10-21 19:50:40|176105.5|176015.5|176106.6|176016.6|176107.3|176017.3|176102.7|176012.7|9
1729540250000|2024-10-21 19:50:50|176106.5|176016.5|176105.4|176015.4|176106.5|176016.5|176105.4|176015.4|2
1729540260000|2024-10-21 19:51:00|176104.7|176014.7|176100.3|176010.3|176104.7|176014.7|176100.3|176010.3|9
1729540270000|2024-10-21 19:51:10|176103.3|176013.3|176102.5|176012.5|176103.7|176013.7|176100.9|176010.9|6
1729540280000|2024-10-21 19:51:20|176102.2|176012.2|176103.1|176013.1|176106|176016|176102.2|176012.2|6
1729540290000|2024-10-21 19:51:30|176104.1|176014.1|176101.4|176011.4|176105.7|176015.7|176101.4|176011.4|7
1729540300000|2024-10-21 19:51:40|176101.2|176011.2|176100.5|176010.5|176101.3|176011.3|176100.5|176010.5|3
1729540310000|2024-10-21 19:51:50|176101.5|176011.5|176088.2|175998.2|176101.5|176011.5|176088.2|175998.2|10
1729540320000|2024-10-21 19:52:00|176088.4|175998.4|176083.1|175993.1|176089.7|175999.7|176076.3|175986.3|8
1729540330000|2024-10-21 19:52:10|176081.7|175991.7|176084.7|175994.7|176086.5|175996.5|176081.7|175991.7|5
1729540340000|2024-10-21 19:52:20|176085.2|175995.2|176085.7|175995.7|176085.8|175995.8|176085.2|175995.2|3
1729540350000|2024-10-21 19:52:30|176084.9|175994.9|176084|175994|176086.3|175996.3|176081.7|175991.7|10
1729540360000|2024-10-21 19:52:40|176088.3|175998.3|176084.3|175994.3|176088.3|175998.3|176084.3|175994.3|7
1729540370000|2024-10-21 19:52:50|176082.8|175992.8|176081.1|175991.1|176082.8|175992.8|176081.1|175991.1|5
1729540380000|2024-10-21 19:53:00|176086.9|175996.9|176080.6|175990.6|176086.9|175996.9|176079|175989|8
1729540390000|2024-10-21 19:53:10|176080.9|175990.9|176078.9|175988.9|176080.9|175990.9|176076.3|175986.3|5
1729540400000|2024-10-21 19:53:20|176079|175989|176087.4|175997.4|176089.2|175999.2|176079|175989|6
1729540420000|2024-10-21 19:53:40|176087.5|175997.5|176082.9|175992.9|176087.5|175997.5|176082.9|175992.9|11
1729540430000|2024-10-21 19:53:50|176084.7|175994.7|176082.5|175992.5|176084.7|175994.7|176082.3|175992.3|4
1729540440000|2024-10-21 19:54:00|176082.4|175992.4|176085.7|175995.7|176086.1|175996.1|176082.4|175992.4|7
1729540450000|2024-10-21 19:54:10|176085.4|175995.4|176084.5|175994.5|176085.4|175995.4|176083.5|175993.5|7
1729540460000|2024-10-21 19:54:20|176084.4|175994.4|176084.4|175994.4|176084.4|175994.4|176084.4|175994.4|1
1729540470000|2024-10-21 19:54:30|176084.2|175994.2|176089.1|175999.1|176090.9|176000.9|176083|175993|10
1729540480000|2024-10-21 19:54:40|176086.7|175996.7|176087.8|175997.8|176088.8|175998.8|176086.7|175996.7|4
1729540490000|2024-10-21 19:54:50|176087.9|175997.9|176088.9|175998.9|176090.2|176000.2|176087.9|175997.9|7
1729540500000|2024-10-21 19:55:00|176093.5|176003.5|176097.6|176007.6|176098.1|176008.1|176087.9|175997.9|16
1729540510000|2024-10-21 19:55:10|176103.3|176013.3|176103.5|176013.5|176105.3|176015.3|176094.3|176004.3|12
1729540520000|2024-10-21 19:55:20|176107.1|176017.1|176108.4|176018.4|176108.4|176018.4|176104.3|176014.3|6
1729540530000|2024-10-21 19:55:30|176107.4|176017.4|176109.8|176019.8|176109.9|176019.9|176106.8|176016.8|8
1729540540000|2024-10-21 19:55:40|176107.5|176017.5|176117.8|176027.8|176117.8|176027.8|176106.6|176016.6|15
1729540550000|2024-10-21 19:55:50|176115.6|176025.6|176116.5|176026.5|176119.8|176029.8|176114.5|176024.5|12
1729540560000|2024-10-21 19:56:00|176116|176026|176114.5|176024.5|176121.6|176031.6|176114.5|176024.5|11
1729540570000|2024-10-21 19:56:10|176116.5|176026.5|176115.5|176025.5|176116.5|176026.5|176115.5|176025.5|2
1729540580000|2024-10-21 19:56:20|176113.9|176023.9|176117.4|176027.4|176117.4|176027.4|176111.5|176021.5|13
1729540590000|2024-10-21 19:56:30|176111.5|176021.5|176110.9|176020.9|176117|176027|176109.8|176019.8|13
1729540600000|2024-10-21 19:56:40|176113.3|176023.3|176115.3|176025.3|176117.8|176027.8|176112.2|176022.2|7
1729540610000|2024-10-21 19:56:50|176113.3|176023.3|176115.2|176025.2|176115.2|176025.2|176110.1|176020.1|7
1729540620000|2024-10-21 19:57:00|176115.4|176025.4|176110.4|176020.4|176116.6|176026.6|176107.6|176017.6|13
1729540630000|2024-10-21 19:57:10|176110.8|176020.8|176113.4|176023.4|176116.1|176026.1|176110.5|176020.5|11
1729540640000|2024-10-21 19:57:20|176109.3|176019.3|176119|176029|176125.5|176035.5|176108.3|176018.3|21
1729540650000|2024-10-21 19:57:30|176120|176030|176120.5|176030.5|176121.6|176031.6|176120|176030|4
1729540660000|2024-10-21 19:57:40|176122.9|176032.9|176132.8|176042.8|176149.8|176059.8|176122.9|176032.9|20
1729540670000|2024-10-21 19:57:50|176133|176043|176132.4|176042.4|176133|176043|176132.4|176042.4|2
1729540680000|2024-10-21 19:58:00|176132.3|176042.3|176143.8|176053.8|176143.8|176053.8|176132.3|176042.3|14
1729540690000|2024-10-21 19:58:10|176144.4|176054.4|176143.6|176053.6|176145|176055|176136.6|176046.6|20
1729540700000|2024-10-21 19:58:20|176142.2|176052.2|176144.6|176054.6|176146.4|176056.4|176142.2|176052.2|8
1729540710000|2024-10-21 19:58:30|176143.6|176053.6|176149.8|176059.8|176163.2|176073.2|176143.5|176053.5|10
1729540720000|2024-10-21 19:58:40|176149.4|176059.4|176163.3|176073.3|176168.7|176078.7|176149.4|176059.4|21
1729540730000|2024-10-21 19:58:50|176165.6|176075.6|176168.4|176078.4|176169.3|176079.3|176162.3|176072.3|13
1729540740000|2024-10-21 19:59:00|176167.5|176077.5|176163.9|176073.9|176167.5|176077.5|176163.8|176073.8|3
1729540750000|2024-10-21 19:59:10|176167.1|176077.1|176165.3|176075.3|176167.1|176077.1|176157.5|176067.5|7
1729540760000|2024-10-21 19:59:20|176164.3|176074.3|176158.4|176068.4|176165.3|176075.3|176156.4|176066.4|9
1729540770000|2024-10-21 19:59:30|176167.7|176077.7|176166.4|176076.4|176172.2|176082.2|176166.3|176076.3|15
1729540780000|2024-10-21 19:59:40|176165.7|176075.7|176167.5|176077.5|176167.5|176077.5|176165.7|176075.7|5
1729540790000|2024-10-21 19:59:50|176169.1|176079.1|176166|176076|176169.1|176079.1|176163.4|176073.4|8
1729540800000|2024-10-21 20:00:00|176168.4|176078.4|176165.9|176075.9|176172.7|176082.7|176165.9|176075.9|9
1729540810000|2024-10-21 20:00:10|176166.5|176076.5|176178.1|176088.1|176186.2|176096.2|176164.4|176074.4|14
1729540820000|2024-10-21 20:00:20|176199.3|176109.3|176187.4|176097.4|176199.3|176109.3|176166.3|176076.3|34
1729540830000|2024-10-21 20:00:30|176167|176077|176187.9|176097.9|176189.9|176099.9|176165.8|176075.8|40
1729540840000|2024-10-21 20:00:40|176179.6|176089.6|176219.5|176129.5|176221.4|176131.4|176165|176075|39
1729540850000|2024-10-21 20:00:50|176219.8|176129.8|176212.8|176122.8|176231.4|176141.4|176210.4|176120.4|17
1729540860000|2024-10-21 20:01:00|176212.7|176122.7|176213.2|176123.2|176213.2|176123.2|176202.2|176112.2|21
1729540870000|2024-10-21 20:01:10|176214.2|176124.2|176213.9|176123.9|176216.2|176126.2|176213.9|176123.9|3
1729540880000|2024-10-21 20:01:20|176214|176124|176213.9|176123.9|176215.2|176125.2|176212.2|176122.2|5
1729540890000|2024-10-21 20:01:30|176217.4|176127.4|176215.1|176125.1|176229.8|176139.8|176209.3|176119.3|24
1729540900000|2024-10-21 20:01:40|176215.9|176125.9|176215.3|176125.3|176216.5|176126.5|176213.8|176123.8|8
1729540910000|2024-10-21 20:01:50|176216.5|176126.5|176214.1|176124.1|176218.2|176128.2|176213.5|176123.5|10
1729540920000|2024-10-21 20:02:00|176214.2|176124.2|176215.1|176125.1|176215.1|176125.1|176214.2|176124.2|5
1729540930000|2024-10-21 20:02:10|176211.7|176121.7|176210.1|176120.1|176213.2|176123.2|176208.5|176118.5|5
1729540940000|2024-10-21 20:02:20|176210.3|176120.3|176210.3|176120.3|176210.3|176120.3|176210.3|176120.3|1
1729540950000|2024-10-21 20:02:30|176208.1|176118.1|176211.5|176121.5|176212|176122|176208.1|176118.1|5
1729540960000|2024-10-21 20:02:40|176214.2|176124.2|176215.8|176125.8|176216.4|176126.4|176214.2|176124.2|5
1729540970000|2024-10-21 20:02:50|176215.7|176125.7|176216.2|176126.2|176218.2|176128.2|176212.6|176122.6|10
1729540980000|2024-10-21 20:03:00|176215.3|176125.3|176216.9|176126.9|176219|176129|176215.3|176125.3|4
1729540990000|2024-10-21 20:03:10|176221.2|176131.2|176216.7|176126.7|176222.2|176132.2|176216.5|176126.5|9
1729541000000|2024-10-21 20:03:20|176217.5|176127.5|176217.5|176127.5|176217.5|176127.5|176217.5|176127.5|1
1729541010000|2024-10-21 20:03:30|176217.6|176127.6|176218.5|176128.5|176218.5|176128.5|176217.5|176127.5|3
1729541020000|2024-10-21 20:03:40|176218.4|176128.4|176220.3|176130.3|176220.8|176130.8|176216|176126|6
1729541030000|2024-10-21 20:03:50|176218.2|176128.2|176223.1|176133.1|176223.1|176133.1|176213.4|176123.4|5
1729541040000|2024-10-21 20:04:00|176219.2|176129.2|176218.4|176128.4|176219.2|176129.2|176215.8|176125.8|5
1729541050000|2024-10-21 20:04:10|176218.8|176128.8|176218.7|176128.7|176219.6|176129.6|176216.5|176126.5|7
1729541060000|2024-10-21 20:04:20|176220.4|176130.4|176220.4|176130.4|176220.4|176130.4|176216|176126|9
1729541070000|2024-10-21 20:04:30|176222|176132|176223.4|176133.4|176223.4|176133.4|176222|176132|2
1729541080000|2024-10-21 20:04:40|176221.6|176131.6|176225.8|176135.8|176225.8|176135.8|176219.8|176129.8|7
1729541090000|2024-10-21 20:04:50|176225|176135|176226.9|176136.9|176226.9|176136.9|176225|176135|4
1729541110000|2024-10-21 20:05:10|176226.8|176136.8|176226.8|176136.8|176226.8|176136.8|176226.8|176136.8|1
1729541120000|2024-10-21 20:05:20|176225.6|176135.6|176214.2|176124.2|176225.7|176135.7|176210.4|176120.4|9
1729541130000|2024-10-21 20:05:30|176219|176129|176218.6|176128.6|176220.5|176130.5|176217.3|176127.3|4
1729541140000|2024-10-21 20:05:40|176221.2|176131.2|176222.4|176132.4|176222.4|176132.4|176221.2|176131.2|2
1729541150000|2024-10-21 20:05:50|176216.8|176126.8|176143.3|176053.3|176216.8|176126.8|176136.4|176046.4|6
1729541160000|2024-10-21 20:06:00|176141.7|176051.7|176146|176056|176146|176056|176137.6|176047.6|6
1729541170000|2024-10-21 20:06:10|176146.1|176056.1|176146|176056|176146.1|176056.1|176145.9|176055.9|3
1729541180000|2024-10-21 20:06:20|176145.1|176055.1|176144.3|176054.3|176147|176057|176144|176054|5
1729541190000|2024-10-21 20:06:30|176142.5|176052.5|176142.5|176052.5|176145.9|176055.9|176142.3|176052.3|7
1729541200000|2024-10-21 20:06:40|176145.8|176055.8|176141|176051|176145.8|176055.8|176141|176051|2
1729541210000|2024-10-21 20:06:50|176142.5|176052.5|176142.5|176052.5|176142.5|176052.5|176142.4|176052.4|5
1729541240000|2024-10-21 20:07:20|176141|176051|176139.5|176049.5|176142|176052|176139.5|176049.5|3
1729541250000|2024-10-21 20:07:30|176137.7|176047.7|176140.4|176050.4|176140.4|176050.4|176137.7|176047.7|2
1729541260000|2024-10-21 20:07:40|176144.3|176054.3|176136.4|176046.4|176144.3|176054.3|176135.1|176045.1|6
1729541270000|2024-10-21 20:07:50|176137.3|176047.3|176143|176053|176143|176053|176137.3|176047.3|3
1729541280000|2024-10-21 20:08:00|176143.3|176053.3|176142.6|176052.6|176143.3|176053.3|176142.6|176052.6|2
1729541310000|2024-10-21 20:08:30|176140.9|176050.9|176146.5|176056.5|176151|176061|176140.9|176050.9|7
1729541320000|2024-10-21 20:08:40|176150.9|176060.9|176149.3|176059.3|176150.9|176060.9|176145.3|176055.3|6
1729541330000|2024-10-21 20:08:50|176149.6|176059.6|176149.6|176059.6|176149.6|176059.6|176146.3|176056.3|8
1729541340000|2024-10-21 20:09:00|176146.3|176056.3|176146.3|176056.3|176149.6|176059.6|176146.3|176056.3|3
1729541360000|2024-10-21 20:09:20|176145.3|176055.3|176145.3|176055.3|176145.3|176055.3|176145.3|176055.3|1
1729541370000|2024-10-21 20:09:30|176145|176055|176145|176055|176145|176055|176145|176055|1
1729541380000|2024-10-21 20:09:40|176146.5|176056.5|176146.1|176056.1|176146.6|176056.6|176146.1|176056.1|4
1729541390000|2024-10-21 20:09:50|176144.9|176054.9|176146.2|176056.2|176146.2|176056.2|176143.6|176053.6|3
1729541400000|2024-10-21 20:10:00|176150.8|176060.8|176146.3|176056.3|176150.8|176060.8|176146.2|176056.2|7
1729541410000|2024-10-21 20:10:10|176150.8|176060.8|176145.4|176055.4|176150.8|176060.8|176145.4|176055.4|4
1729541420000|2024-10-21 20:10:20|176142.2|176052.2|176145.3|176055.3|176149.2|176059.2|176142.2|176052.2|10
1729541440000|2024-10-21 20:10:40|176146.3|176056.3|176146.3|176056.3|176146.3|176056.3|176146.3|176056.3|1
1729541450000|2024-10-21 20:10:50|176146.7|176056.7|176146.7|176056.7|176146.7|176056.7|176146.7|176056.7|1
1729541460000|2024-10-21 20:11:00|176147.1|176057.1|176146.7|176056.7|176154.4|176064.4|176146.7|176056.7|4
1729541470000|2024-10-21 20:11:10|176146.8|176056.8|176148.3|176058.3|176154.4|176064.4|176145|176055|8
1729541480000|2024-10-21 20:11:20|176150.7|176060.7|176150.7|176060.7|176154|176064|176148.2|176058.2|5
1729541490000|2024-10-21 20:11:30|176154|176064|176153.8|176063.8|176154|176064|176148.2|176058.2|7
1729541500000|2024-10-21 20:11:40|176149.2|176059.2|176149.2|176059.2|176153.8|176063.8|176149.2|176059.2|8
1729541510000|2024-10-21 20:11:50|176147.6|176057.6|176147.6|176057.6|176147.6|176057.6|176147.6|176057.6|1
1729541530000|2024-10-21 20:12:10|176145|176055|176154.2|176064.2|176154.2|176064.2|176145|176055|3
1729541540000|2024-10-21 20:12:20|176154.1|176064.1|176148.2|176058.2|176154.2|176064.2|176148.2|176058.2|7
1729541550000|2024-10-21 20:12:30|176149.2|176059.2|176153.2|176063.2|176153.2|176063.2|176149.2|176059.2|4
1729541560000|2024-10-21 20:12:40|176151.7|176061.7|176151.7|176061.7|176151.7|176061.7|176151.7|176061.7|1
1729541580000|2024-10-21 20:13:00|176151.4|176061.4|176151.4|176061.4|176151.4|176061.4|176151.4|176061.4|1
1729541590000|2024-10-21 20:13:10|176145|176055|176145|176055|176145|176055|176145|176055|1
1729541600000|2024-10-21 20:13:20|176145.1|176055.1|176152.6|176062.6|176152.7|176062.7|176145|176055|6
1729541620000|2024-10-21 20:13:40|176152.3|176062.3|176146.5|176056.5|176152.3|176062.3|176146.5|176056.5|2
1729541630000|2024-10-21 20:13:50|176145|176055|176145|176055|176145|176055|176145|176055|1
1729541660000|2024-10-21 20:14:20|176145.8|176055.8|176145.8|176055.8|176145.8|176055.8|176145.8|176055.8|1
1729541680000|2024-10-21 20:14:40|176147.8|176057.8|176149|176059|176149|176059|176147.8|176057.8|2
1729541700000|2024-10-21 20:15:00|176153.4|176063.4|176154.7|176064.7|176154.7|176064.7|176153.4|176063.4|2
1729541710000|2024-10-21 20:15:10|176154.1|176064.1|176154.2|176064.2|176154.2|176064.2|176154.1|176064.1|2
1729541720000|2024-10-21 20:15:20|176151.4|176061.4|176150.1|176060.1|176152|176062|176150.1|176060.1|3
1729541730000|2024-10-21 20:15:30|176154.8|176064.8|176150.1|176060.1|176154.8|176064.8|176150.1|176060.1|2
1729541740000|2024-10-21 20:15:40|176149.5|176059.5|176149.5|176059.5|176149.5|176059.5|176149.5|176059.5|1
1729541760000|2024-10-21 20:16:00|176151|176061|176151|176061|176151|176061|176151|176061|1
1729541770000|2024-10-21 20:16:10|176150.8|176060.8|176150.8|176060.8|176150.8|176060.8|176150.8|176060.8|1
1729541790000|2024-10-21 20:16:30|176150.2|176060.2|176150.8|176060.8|176150.8|176060.8|176150.2|176060.2|2
1729541800000|2024-10-21 20:16:40|176151|176061|176151|176061|176151|176061|176151|176061|1
1729541820000|2024-10-21 20:17:00|176150.9|176060.9|176146.9|176056.9|176150.9|176060.9|176146.8|176056.8|3
1729541830000|2024-10-21 20:17:10|176150.9|176060.9|176150.9|176060.9|176150.9|176060.9|176150.9|176060.9|1
1729541850000|2024-10-21 20:17:30|176151|176061|176151|176061|176151|176061|176151|176061|1
1729541880000|2024-10-21 20:18:00|176150.7|176060.7|176150.7|176060.7|176150.7|176060.7|176150.7|176060.7|1
1729541890000|2024-10-21 20:18:10|176146.6|176056.6|176146.6|176056.6|176146.6|176056.6|176146.6|176056.6|1
1729541900000|2024-10-21 20:18:20|176146.7|176056.7|176146.6|176056.6|176146.7|176056.7|176146.6|176056.6|2
1729541910000|2024-10-21 20:18:30|176145|176055|176157.4|176067.4|176157.4|176067.4|176145|176055|2
1729541920000|2024-10-21 20:18:40|176156.6|176066.6|176158.6|176068.6|176158.6|176068.6|176156.6|176066.6|2
1729541930000|2024-10-21 20:18:50|176159.8|176069.8|176156.6|176066.6|176159.8|176069.8|176156.6|176066.6|2
1729541940000|2024-10-21 20:19:00|176156.8|176066.8|176156|176066|176156.8|176066.8|176155.9|176065.9|3
1729541960000|2024-10-21 20:19:20|176156.7|176066.7|176156.7|176066.7|176156.7|176066.7|176156.6|176066.6|3
1729541970000|2024-10-21 20:19:30|176157|176067|176157.8|176067.8|176157.8|176067.8|176157|176067|2
1729541980000|2024-10-21 20:19:40|176154.4|176064.4|176154.4|176064.4|176154.4|176064.4|176154.4|176064.4|1
1729542010000|2024-10-21 20:20:10|176157.5|176067.5|176157.8|176067.8|176157.8|176067.8|176157.5|176067.5|2
1729542020000|2024-10-21 20:20:20|176154.3|176064.3|176154.3|176064.3|176154.3|176064.3|176154.3|176064.3|1
1729542030000|2024-10-21 20:20:30|176150.3|176060.3|176143.7|176053.7|176150.3|176060.3|176143.7|176053.7|4
1729542040000|2024-10-21 20:20:40|176146.5|176056.5|176149|176059|176152.8|176062.8|176146.5|176056.5|4
1729542050000|2024-10-21 20:20:50|176153|176063|176153.4|176063.4|176156.4|176066.4|176153|176063|4
1729542060000|2024-10-21 20:21:00|176157.3|176067.3|176157.3|176067.3|176157.3|176067.3|176157.3|176067.3|1
1729542080000|2024-10-21 20:21:20|176156.2|176066.2|176156.3|176066.3|176156.3|176066.3|176156.2|176066.2|2
1729542100000|2024-10-21 20:21:40|176156.4|176066.4|176156.4|176066.4|176156.4|176066.4|176156.4|176066.4|1
1729542110000|2024-10-21 20:21:50|176157.5|176067.5|176153.3|176063.3|176157.5|176067.5|176152.9|176062.9|3
1729542120000|2024-10-21 20:22:00|176152.8|176062.8|176152.8|176062.8|176152.8|176062.8|176152.8|176062.8|1
1729542140000|2024-10-21 20:22:20|176152.9|176062.9|176152.8|176062.8|176152.9|176062.9|176152.8|176062.8|2
1729542150000|2024-10-21 20:22:30|176153|176063|176153.4|176063.4|176153.4|176063.4|176152.8|176062.8|4
1729542170000|2024-10-21 20:22:50|176144.9|176054.9|176147.2|176057.2|176147.2|176057.2|176144.9|176054.9|3
1729542190000|2024-10-21 20:23:10|176147.1|176057.1|176152.9|176062.9|176155.4|176065.4|176147.1|176057.1|4
1729542210000|2024-10-21 20:23:30|176153.4|176063.4|176153.4|176063.4|176153.4|176063.4|176153.4|176063.4|1
1729542220000|2024-10-21 20:23:40|176153.3|176063.3|176153.3|176063.3|176153.3|176063.3|176153.3|176063.3|1
1729542230000|2024-10-21 20:23:50|176152.3|176062.3|176146.4|176056.4|176152.3|176062.3|176146.4|176056.4|2
1729542260000|2024-10-21 20:24:20|176145|176055|176145|176055|176145|176055|176145|176055|1
1729542280000|2024-10-21 20:24:40|176166.6|176036.6|176166.6|176036.6|176166.6|176036.6|176166.6|176036.6|1
1729542290000|2024-10-21 20:24:50|176166.5|176036.5|176166.6|176036.6|176166.6|176036.6|176166.5|176036.5|2
1729542310000|2024-10-21 20:25:10|176165|176035|176165|176035|176165.1|176035.1|176165|176035|3
1729542320000|2024-10-21 20:25:20|176163.6|176033.6|176153.4|176063.4|176165|176063.4|176153.4|176033.6|3
1729542330000|2024-10-21 20:25:30|176152.4|176062.4|176152.4|176062.4|176152.4|176062.4|176152.4|176062.4|1
1729542350000|2024-10-21 20:25:50|176152.5|176062.5|176152.4|176062.4|176152.5|176062.5|176152.3|176062.3|4
1729542360000|2024-10-21 20:26:00|176152.2|176062.2|176152.4|176062.4|176152.4|176062.4|176152.2|176062.2|4
1729542370000|2024-10-21 20:26:10|176153.1|176063.1|176153.4|176063.4|176153.9|176063.9|176153.1|176063.1|5
1729542380000|2024-10-21 20:26:20|176144.9|176054.9|176145|176055|176145|176055|176144.9|176054.9|2
1729542390000|2024-10-21 20:26:30|176166.5|176036.5|176146|176056|176173.1|176056|176146|176036.5|4
1729542400000|2024-10-21 20:26:40|176146.1|176056.1|176149|176059|176149|176059|176146|176056|4
1729542420000|2024-10-21 20:27:00|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|1
1729542430000|2024-10-21 20:27:10|176149.3|176059.3|176148.7|176058.7|176149.3|176059.3|176148.7|176058.7|2
1729542440000|2024-10-21 20:27:20|176149|176059|176149|176059|176149|176059|176149|176059|1
1729542450000|2024-10-21 20:27:30|176166.6|176036.6|176166.6|176036.6|176166.6|176036.6|176166.6|176036.6|1
1729542460000|2024-10-21 20:27:40|176168.1|176038.1|176169|176039|176169|176039|176166.6|176036.6|3
1729542480000|2024-10-21 20:28:00|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|1
1729542490000|2024-10-21 20:28:10|176145|176055|176145|176055|176145|176055|176145|176055|1
1729542500000|2024-10-21 20:28:20|176145.3|176055.3|176166.6|176036.6|176166.7|176055.3|176145|176036.6|4
1729542510000|2024-10-21 20:28:30|176169|176039|176169|176039|176169|176039|176169|176039|1
1729542530000|2024-10-21 20:28:50|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|1
1729542540000|2024-10-21 20:29:00|176148.8|176058.8|176145|176055|176148.8|176058.8|176145|176055|3
1729542550000|2024-10-21 20:29:10|176166.6|176036.6|176166.6|176036.6|176166.6|176036.6|176166.6|176036.6|1
1729542560000|2024-10-21 20:29:20|176168.5|176038.5|176166.6|176036.6|176168.5|176038.5|176166.6|176036.6|2
1729542590000|2024-10-21 20:29:50|176145|176055|176145|176055|176145|176055|176145|176055|1
1729542600000|2024-10-21 20:30:00|176144.3|176054.3|176145|176055|176145|176055|176144.3|176054.3|2
1729542610000|2024-10-21 20:30:10|176166|176036|176166|176036|176166|176036|176166|176036|1
1729542620000|2024-10-21 20:30:20|176168.5|176038.5|176168.5|176038.5|176168.5|176038.5|176168.5|176038.5|1
1729542650000|2024-10-21 20:30:50|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|176148.7|176058.7|1
1729542660000|2024-10-21 20:31:00|176153.9|176063.9|176162.6|176072.6|176162.6|176072.6|176148.7|176058.7|5
1729542670000|2024-10-21 20:31:10|176162.4|176072.4|176158.4|176068.4|176162.5|176072.5|176158.4|176068.4|5
1729542680000|2024-10-21 20:31:20|176162.5|176072.5|176162.5|176072.5|176162.5|176072.5|176162.5|176072.5|1
1729542690000|2024-10-21 20:31:30|176151|176061|176155.1|176065.1|176155.1|176065.1|176151|176061|2
1729542700000|2024-10-21 20:31:40|176151|176061|176151|176061|176155.2|176065.2|176150.8|176060.8|4
1729542720000|2024-10-21 20:32:00|176150.7|176060.7|176158.3|176068.3|176158.3|176068.3|176150.7|176060.7|3
1729542730000|2024-10-21 20:32:10|176158.2|176068.2|176158.3|176068.3|176158.3|176068.3|176158.2|176068.2|2
1729542740000|2024-10-21 20:32:20|176158.4|176068.4|176158.3|176068.3|176158.4|176068.4|176158.3|176068.3|2
1729542750000|2024-10-21 20:32:30|176151|176061|176151|176061|176151|176061|176151|176061|1
1729542770000|2024-10-21 20:32:50|176158.4|176068.4|176158.4|176068.4|176158.4|176068.4|176158.4|176068.4|1
1729542780000|2024-10-21 20:33:00|176166.5|176036.5|176166.5|176036.5|176166.5|176036.5|176166.5|176036.5|1
1729542790000|2024-10-21 20:33:10|176158.4|176068.4|176158.4|176068.4|176158.4|176068.4|176158.4|176068.4|1
1729542810000|2024-10-21 20:33:30|176151|176061|176151|176061|176151|176061|176150.9|176060.9|3
1729542820000|2024-10-21 20:33:40|176147|176057|176145|176055|176147|176057|176145|176055|2
1729542830000|2024-10-21 20:33:50|176172.9|176042.9|176172.5|176042.5|176172.9|176042.9|176171.9|176041.9|5
1729542840000|2024-10-21 20:34:00|176166.3|176036.3|176165.3|176035.3|176166.3|176036.3|176163.2|176033.2|3
1729542860000|2024-10-21 20:34:20|176144.1|176054.1|176144.1|176054.1|176144.1|176054.1|176144.1|176054.1|1
1729542880000|2024-10-21 20:34:40|176142.4|176052.4|176142.4|176052.4|176142.4|176052.4|176142.4|176052.4|1
1729542890000|2024-10-21 20:34:50|176142.3|176052.3|176142.4|176052.4|176142.4|176052.4|176142.3|176052.3|2
1729542900000|2024-10-21 20:35:00|176161|176031|176161|176031|176161|176031|176161|176031|1
1729542910000|2024-10-21 20:35:10|176162.1|176032.1|176162.2|176032.2|176162.2|176032.2|176162.1|176032.1|2
1729542940000|2024-10-21 20:35:40|176160.6|176030.6|176160.6|176030.6|176160.6|176030.6|176160.6|176030.6|1
1729542990000|2024-10-21 20:36:30|176162.2|176032.2|176162.2|176032.2|176162.2|176032.2|176162.2|176032.2|1
1729543000000|2024-10-21 20:36:40|176162.3|176032.3|176162.2|176032.2|176162.3|176032.3|176162.2|176032.2|2
1729543010000|2024-10-21 20:36:50|176161.6|176031.6|176161.6|176031.6|176161.6|176031.6|176161.6|176031.6|1
1729543020000|2024-10-21 20:37:00|176158.9|176028.9|176158.9|176028.9|176159.3|176029.3|176158.9|176028.9|3
1729543030000|2024-10-21 20:37:10|176159.1|176029.1|176158.9|176028.9|176159.1|176029.1|176158.7|176028.7|4
1729543040000|2024-10-21 20:37:20|176138.6|176048.6|176138.6|176048.6|176138.6|176048.6|176138.6|176048.6|1
1729543050000|2024-10-21 20:37:30|176138.4|176048.4|176138.5|176048.5|176138.5|176048.5|176138.4|176048.4|2
1729543070000|2024-10-21 20:37:50|176138.4|176048.4|176138.4|176048.4|176138.4|176048.4|176138.4|176048.4|1
1729543080000|2024-10-21 20:38:00|176150.3|176020.3|176150.3|176020.3|176150.3|176020.3|176150.3|176020.3|1
1729543100000|2024-10-21 20:38:20|176150.2|176020.2|176138.5|176048.5|176150.3|176049.1|176138.5|176020.2|5
1729543110000|2024-10-21 20:38:30|176139.9|176049.9|176140.5|176050.5|176140.5|176050.5|176139.9|176049.9|2
1729543120000|2024-10-21 20:38:40|176138.9|176048.9|176138.2|176048.2|176138.9|176048.9|176136.4|176046.4|3
1729543130000|2024-10-21 20:38:50|176136.7|176046.7|176136.7|176046.7|176136.7|176046.7|176136.7|176046.7|1
1729543140000|2024-10-21 20:39:00|176138.8|176048.8|176138.2|176048.2|176138.8|176048.8|176138.2|176048.2|2
1729543150000|2024-10-21 20:39:10|176137|176047|176137.5|176047.5|176138.2|176048.2|176136.7|176046.7|5
1729543160000|2024-10-21 20:39:20|176139.4|176049.4|176157.8|176067.8|176157.8|176067.8|176139.4|176049.4|4
1729543170000|2024-10-21 20:39:30|176158|176068|176158|176068|176158|176068|176158|176068|1
1729543190000|2024-10-21 20:39:50|176164.6|176074.6|176164.9|176074.9|176164.9|176074.9|176164.6|176074.6|2
1729543200000|2024-10-21 20:40:00|176165.6|176075.6|176182.4|176052.4|176182.5|176075.6|176154.7|176044.1|8
1729543210000|2024-10-21 20:40:10|176176.9|176046.9|176182.5|176052.5|176182.5|176052.5|176173.8|176043.8|4
1729543230000|2024-10-21 20:40:30|176180.9|176050.9|176217.5|176087.5|176218.8|176125.8|176180.9|176050.9|6
1729543240000|2024-10-21 20:40:40|176218.6|176088.6|176213.7|176083.7|176218.6|176088.6|176213.7|176083.7|3
1729543250000|2024-10-21 20:40:50|176215.5|176085.5|176214.4|176084.4|176216.5|176086.5|176214.4|176084.4|3
1729543260000|2024-10-21 20:41:00|176213.4|176083.4|176213.6|176083.6|176213.6|176083.6|176213.4|176083.4|2
1729543270000|2024-10-21 20:41:10|176213|176083|176194.8|176104.8|176213.6|176104.8|176194.7|176083|4
1729543280000|2024-10-21 20:41:20|176194.7|176104.7|176194.7|176104.7|176194.7|176104.7|176194.6|176104.6|3
1729543290000|2024-10-21 20:41:30|176194.5|176104.5|176195.9|176105.9|176196.5|176106.5|176194.5|176104.5|6
1729543300000|2024-10-21 20:41:40|176196.5|176106.5|176196.4|176106.4|176196.5|176106.5|176196.1|176106.1|3
1729543310000|2024-10-21 20:41:50|176196.5|176106.5|176196.5|176106.5|176196.5|176106.5|176196.5|176106.5|1
1729543320000|2024-10-21 20:42:00|176196.4|176106.4|176196.5|176106.5|176196.5|176106.5|176196.4|176106.4|2
1729543330000|2024-10-21 20:42:10|176190.7|176100.7|176190.3|176100.3|176190.7|176100.7|176188.2|176098.2|4
1729543340000|2024-10-21 20:42:20|176190.8|176100.8|176189.4|176099.4|176190.8|176100.8|176189.4|176099.4|4
1729543350000|2024-10-21 20:42:30|176189.7|176099.7|176190|176100|176190|176100|176188.6|176098.6|5
1729543360000|2024-10-21 20:42:40|176191|176101|176190.5|176100.5|176191|176101|176190.5|176100.5|2
1729543370000|2024-10-21 20:42:50|176190.7|176100.7|176190.7|176100.7|176190.7|176100.7|176190.7|176100.7|1
1729543380000|2024-10-21 20:43:00|176190.8|176100.8|176190.3|176100.3|176190.8|176100.8|176190.3|176100.3|2
1729543390000|2024-10-21 20:43:10|176212.3|176082.3|176213|176083|176213|176083|176212.3|176082.3|2
1729543400000|2024-10-21 20:43:20|176212.6|176082.6|176212.9|176082.9|176212.9|176082.9|176212.6|176082.6|2
1729543410000|2024-10-21 20:43:30|176212.5|176082.5|176210.8|176080.8|176212.9|176082.9|176210.7|176080.7|8
1729543420000|2024-10-21 20:43:40|176210.7|176080.7|176210.8|176080.8|176210.8|176080.8|176210.7|176080.7|2
1729543430000|2024-10-21 20:43:50|176210.4|176080.4|176210.8|176080.8|176210.8|176080.8|176210.4|176080.4|2
1729543440000|2024-10-21 20:44:00|176190.3|176100.3|176190.3|176100.3|176190.3|176100.3|176190.3|176100.3|1
1729543450000|2024-10-21 20:44:10|176190.2|176100.2|176190.3|176100.3|176190.3|176100.3|176190.2|176100.2|2
1729543460000|2024-10-21 20:44:20|176213|176083|176211.7|176081.7|176213|176083|176211.7|176081.7|2
1729543470000|2024-10-21 20:44:30|176211.2|176081.2|176210.4|176080.4|176211.7|176081.7|176210.4|176080.4|3
1729543480000|2024-10-21 20:44:40|176210.3|176080.3|176210.3|176080.3|176210.3|176080.3|176210.3|176080.3|1
1729543490000|2024-10-21 20:44:50|176213.6|176083.6|176216.4|176086.4|176216.4|176086.4|176213.6|176083.6|4
1729543500000|2024-10-21 20:45:00|176216.6|176086.6|176255.8|176050.2|176255.8|176087.2|176216.6|176050.2|4
1729543510000|2024-10-21 20:45:10|176256.3|176049.7|176254.7|176049.3|176256.3|176049.7|176254.7|176047.7|5
1729543520000|2024-10-21 20:45:20|176254.8||176254.8||176254.8||176254.8||1
1729543540000|2024-10-21 20:45:40|176215.8|176085.8|176215.8|176085.8|176215.8|176085.8|176215.6|176085.6|3
1729543550000|2024-10-21 20:45:50|176216.3|176086.3|176216.6|176086.6|176216.9|176086.9|176216.3|176086.3|3
1729543560000|2024-10-21 20:46:00|176221|176091|176261.8|176056.6|176261.8|176091.4|176220.7|176056.6|6
1729543570000|2024-10-21 20:46:10|176262|176056.4|176261.7|176056.8|176262|176056.8|176261.7|176056.4|2
1729543580000|2024-10-21 20:46:20|176262.8|176056.6|176262.8|176056.7|176262.8|176056.7|176262.8|176056.6|3
1729543590000|2024-10-21 20:46:30|176222.6|176092.6|176222.5|176092.5|176222.6|176092.6|176222.5|176092.5|2
1729543600000|2024-10-21 20:46:40|176222.4|176092.4|176222.4|176092.4|176222.4|176092.4|176222.4|176092.4|1
1729543610000|2024-10-21 20:46:50|176221.1|176091.1|176223|176093|176223|176093|176221.1|176091.1|2
1729543620000|2024-10-21 20:47:00|176259.5|176054.9|176258.9|176052.8|176262.8|176057.6|176258.9|176052.8|5
1729543630000|2024-10-21 20:47:10|176237.8|176043.5|176261.6|176043.9|176261.9|176107.8|176237.8|176043.5|8
1729543640000|2024-10-21 20:47:20|176261.5|176044|176261.5|176044|176261.5|176044|176261.5|176044|2
1729543650000|2024-10-21 20:47:30|176237.6|176107.6|176244.3|176114.3|176261.5|176114.3|176237.6|176044|6
1729543660000|2024-10-21 20:47:40|176229|176099|176244.5|176114.5|176267.6|176114.5|176229|176049.2|8
1729543680000|2024-10-21 20:48:00|176244.4|176114.4|176252.2|176122.2|176267.5|176122.2|176219.9|176049.8|7
1729543690000|2024-10-21 20:48:10|176220|176090|176252.3|176122.3|176252.3|176122.3|176220|176090|5
1729543700000|2024-10-21 20:48:20|176252.2|176122.2|176252.2|176122.2|176252.2|176122.2|176252.2|176122.2|1
1729543710000|2024-10-21 20:48:30|176243.2|176113.2|176243.2|176113.2|176243.2|176113.2|176243.2|176113.2|1
1729543720000|2024-10-21 20:48:40|176266.3|176049|176242.9|176112.9|176266.3|176113.2|176242.9|176049|7
1729543740000|2024-10-21 20:49:00|176251.9|176121.9|176251.9|176121.9|176251.9|176121.9|176251.9|176121.9|1
1729543750000|2024-10-21 20:49:10|176206|176116|176251.2|176121.2|176251.9|176121.9|176206|176089.8|6
1729543760000|2024-10-21 20:49:20|176240.7|176110.7|176240.9|176110.9|176263.8|176110.9|176240.7|176048.4|6
1729543770000|2024-10-21 20:49:30|176240.8|176110.8|176240.8|176110.8|176240.8|176110.8|176240.8|176110.8|1
1729543780000|2024-10-21 20:49:40|176263.5|176048.8|176240.6|176110.6|176263.5|176110.8|176240.6|176048.8|5
1729543790000|2024-10-21 20:49:50|176251.1|176121.1|176251.1|176121.1|176251.1|176121.1|176251.1|176121.1|1
1729543800000|2024-10-21 20:50:00|176219.1|176089.1|176249.7|176034.6|176303.3|176112.2|176219.1|176007.7|40
1729543810000|2024-10-21 20:50:10|176279.9|176044.9|176270.5|176024.2|176336.7|176079.5|176229.5|175952.7|40
1729543820000|2024-10-21 20:50:20|176261.4|175965.2|176207.4|175964.8|176318.9|176107.5|176207.4|175954.2|40
1729543830000|2024-10-21 20:50:30|176284.7|175978.3|176277.2|176063.8|176324.2|176096.8|176226.8|175965.7|40
1729543840000|2024-10-21 20:50:40|176268.4|175990.2|176277|176036.6|176316.3|176064.6|176239.7|175960.7|40
1729543850000|2024-10-21 20:50:50|176259.6|175971.9|176273.1|176012.3|176341.6|176137.6|176237.3|175953.7|40
1729543860000|2024-10-21 20:51:00|176247.3|176045.2|176278.3|175998.2|176330.5|176068.5|176216.6|175946.3|40
1729543870000|2024-10-21 20:51:10|176290.2|176039.7|176271.3|175976.2|176326.2|176140.4|176201.3|175945.5|40
1729543880000|2024-10-21 20:51:20|176254.5|176034.8|176259.2|176129.2|176319|176129.2|176237.8|175959.3|40
1729543890000|2024-10-21 20:51:30|176284|176028.6|176261.6|175951|176338.8|176105.3|176232.1|175951|40
1729543900000|2024-10-21 20:51:40|176291.1|176052|176253.9|176017.6|176307.9|176072.8|176230.5|175957.1|40
1729543910000|2024-10-21 20:51:50|176274.5|176060|176320.2|176032.5|176333.4|176090.9|176209.4|175955.6|40
1729543920000|2024-10-21 20:52:00|176264.1|176004.3|176278.2|176045.9|176336.3|176124.7|176246.3|175965.9|39
1729543930000|2024-10-21 20:52:10|176281.3|176015.8|176292.3|176044.6|176306.9|176090.3|176236.1|175964|40
1729543940000|2024-10-21 20:52:20|176298.5|176092.6|176281.1|176025.4|176333.7|176092.6|176239.3|175946.9|40
1729543950000|2024-10-21 20:52:30|176274.4|176057.6|176289.8|176038.7|176333.4|176069.2|176245.8|175983.9|40
1729543960000|2024-10-21 20:52:40|176274.2|176028.3|176264.5|175992.7|176322.6|176058.5|176236|175970.8|40
1729543970000|2024-10-21 20:52:50|176279.6|176048|176271.5|176010.2|176350.6|176096.7|176228|175953|40
1729543980000|2024-10-21 20:53:00|176279|176048.2|176270.8|176000.8|176320.7|176091.2|176234.2|175970.4|40
1729543990000|2024-10-21 20:53:10|176292.3|176006.8|176270.1|176024.8|176332.3|176081.6|176243.4|175963.6|40
1729544000000|2024-10-21 20:53:20|176273.1|176007.8|176275.5|176040.1|176332.8|176113.9|176243.3|175977|40
1729544010000|2024-10-21 20:53:30|176286.4|176046.4|176283|176013.8|176312.7|176064.4|176247.5|175978|40
1729544020000|2024-10-21 20:53:40|176233.2|175984.7|176270.5|176017.2|176316|176084.1|176233.2|175974.9|40
1729544030000|2024-10-21 20:53:50|176275|175996.3|176277.6|176026.4|176330.3|176083|176243.1|175978.6|40
1729544040000|2024-10-21 20:54:00|176280.4|176001.3|176312.3|176007.9|176312.3|176101.3|176231.3|175972|40
1729544050000|2024-10-21 20:54:10|176288.9|176045.8|176275.6|175972.7|176322.1|176094.6|176218.3|175972.7|40
1729544060000|2024-10-21 20:54:20|176243.6|176015.7|176263.2|175966.2|176333.8|176069.4|176217.3|175964.5|40
1729544070000|2024-10-21 20:54:30|176331.7|176030.3|176271.9|176039|176331.7|176064.4|176223.9|175982.2|39
1729544080000|2024-10-21 20:54:40|176307.8|175997.6|176282|176043.3|176307.8|176063.9|176267|175997.6|32
1729544090000|2024-10-21 20:54:50|176275.2|176058.2|176264.8|176002.2|176289.4|176074.4|176264.8|176002.2|31
1729544100000|2024-10-21 20:55:00|176257.1|176127.1|176277|176020.4|176328.7|176127.1|176233.4|175986.3|40
1729544110000|2024-10-21 20:55:10|176268.4|176013.1|176272.9|176021.5|176300.2|176096.1|176211.7|175987.1|40
1729544120000|2024-10-21 20:55:20|176264.6|176019|176276.6|175992.9|176325|176118.2|176224.1|175991.4|40
1729544130000|2024-10-21 20:55:30|176264.9|175985.7|176271.4|176044.1|176305.8|176086.7|176216.7|175985.7|40
1729544140000|2024-10-21 20:55:40|176261.1|176007.3|176261.1|176003.5|176302.8|176068.9|176225.7|175990|40
1729544150000|2024-10-21 20:55:50|176281.5|176014.7|176266.3|176032.2|176317.7|176103|176223.6|175986.1|40
1729544160000|2024-10-21 20:56:00|176268.4|175997.9|176258.4|176021.2|176301.8|176074.6|176240.3|175985.7|40
1729544170000|2024-10-21 20:56:10|176277.6|176052|176270.8|176036.2|176320.1|176100.9|176230.9|175981.4|40
1729544180000|2024-10-21 20:56:20|176330.8|176040.2|176267.5|176024.8|176330.8|176080.5|176210.5|175989.5|40
1729544190000|2024-10-21 20:56:30|176283|176031.1|176245.9|176035.6|176291.6|176074.4|176233.2|175982.8|40
1729544200000|2024-10-21 20:56:40|176291.9|176031.2|176271.5|176043.4|176313.2|176074.3|176204.3|175983.5|40
1729544210000|2024-10-21 20:56:50|176266.7|176007.4|176265.6|176039.7|176296.6|176064.2|176218.1|175977|40
1729544220000|2024-10-21 20:57:00|176268.5|176019.1|176304.2|175962.2|176331|176108.7|176213.8|175941.4|40
1729544230000|2024-10-21 20:57:10|176276.8|176021|176206.1|176076.1|176353.1|176102.7|176206.1|175944.5|40
1729544240000|2024-10-21 20:57:20|176314.2|175975|176335.5|175993.5|176348.3|176053.8|176239|175932.1|40
1729544250000|2024-10-21 20:57:30|176319.7|175977.7|176323.1|175981.1|176342.7|176044.9|176263.5|175941.7|40
1729544260000|2024-10-21 20:57:40|176344.1|176002.1|176281.9|176008.9|176383.4|176100|176267.3|175940.4|40
1729544270000|2024-10-21 20:57:50|176324|175982|176345.3|176003.3|176377|176035|176259.5|175917.5|40
1729544280000|2024-10-21 20:58:00|176301.1|175979|176344.6|176002.6|176373|176031|176262.8|175920.8|40
1729544290000|2024-10-21 20:58:10|176281.3|175985.3|176379.4|176037.4|176380.1|176038.1|176281.3|175944.9|40
1729544300000|2024-10-21 20:58:20|176304.6|175962.6|176352.1|176010.1|176383.9|176041.9|176198|175934.3|40
1729544310000|2024-10-21 20:58:30|176305.1|175963.1|176356|176014|176399.5|176057.5|176163.6|175939.4|40
1729544320000|2024-10-21 20:58:40|176299.5|175957.5|176359.8|176017.8|176365.4|176071|176200|175947.9|40
1729544330000|2024-10-21 20:58:50|176299.6|175957.6|176338.3|175996.3|176377.7|176035.7|176276.1|175934.1|38
1729544340000|2024-10-21 20:59:00|176326.2|175984.2|176332.1|175990.1|176372.3|176030.3|176247.3|175912.7|40
1729544350000|2024-10-21 20:59:10|176302.3|175960.3|176325|175983|176388.6|176046.6|176288.3|175946.3|40
1729544360000|2024-10-21 20:59:20|176339.1|175997.1|176307.3|175965.3|176383.3|176041.3|176270.1|175937.1|40
1729544370000|2024-10-21 20:59:30|176315|175973|176339|175997|176386.5|176044.5|176274.9|175932.9|39
1729544380000|2024-10-21 20:59:40|176302.7|175960.7|176304.8|175962.8|176378.8|176077|176269.3|175927.3|40
1729544390000|2024-10-21 20:59:50|176278.9|175936.9|176312.1|175970.1|176358.9|176016.9|176273.2|175931.2|35
1729544500000|2024-10-21 21:01:40|176299.2|175957.2|176299.2|175957.2|176299.2|175957.2|176299.2|175957.2|1
1729544520000|2024-10-21 21:02:00|176283.5|175941.5|176283.5|175941.5|176283.5|175941.5|176283.5|175941.5|1
1729544560000|2024-10-21 21:02:40|176288.5|175946.5|176288.5|175946.5|176288.5|175946.5|176288.5|175946.5|1
1729545110000|2024-10-21 21:11:50|176301|175959|176301|175959|176301|175959|176301|175959|1
1729546000000|2024-10-21 21:26:40|176361.6|176019.6|176413.1|176071.1|176413.1|176071.1|176361.6|176019.6|2
1729546010000|2024-10-21 21:26:50|176399.8|176057.8|176387.4|176045.4|176399.8|176057.8|176386.5|176044.5|6
1729546020000|2024-10-21 21:27:00|176388.1|176046.1|176388.4|176046.4|176388.6|176046.6|176388.1|176046.1|3
1729546030000|2024-10-21 21:27:10|176389.3|176047.3|176380.1|176038.1|176389.3|176047.3|176379.8|176037.8|5
1729546040000|2024-10-21 21:27:20|176379.9|176037.9|176326.1|175984.1|176380.8|176038.8|176325.9|175983.9|7
1729546370000|2024-10-21 21:32:50|176282.5|175940.5|176281.7|175939.7|176282.5|175940.5|176281.7|175939.7|4
1729546380000|2024-10-21 21:33:00|176282.7|175940.7|176281.7|175939.7|176282.7|175940.7|176281.7|175939.7|6
1729546390000|2024-10-21 21:33:10|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|3
1729546400000|2024-10-21 21:33:20|176281.7|175939.7|176281.7|175939.7|176282.2|175940.2|176281.7|175939.7|3
1729546410000|2024-10-21 21:33:30|176282.2|175940.2|176281.7|175939.7|176282.3|175940.3|176281.7|175939.7|4
1729546420000|2024-10-21 21:33:40|176281.9|175939.9|176281.8|175939.8|176281.9|175939.9|176281.6|175939.6|6
1729546430000|2024-10-21 21:33:50|176282.4|175940.4|176281.7|175939.7|176282.4|175940.4|176281.7|175939.7|4
1729546440000|2024-10-21 21:34:00|176282.1|175940.1|176281.7|175939.7|176282.1|175940.1|176281.7|175939.7|2
1729546450000|2024-10-21 21:34:10|176281.5|175939.5|176281.7|175939.7|176281.8|175939.8|176281.5|175939.5|6
1729546460000|2024-10-21 21:34:20|176281.5|175939.5|176281.8|175939.8|176281.8|175939.8|176281.5|175939.5|3
1729546470000|2024-10-21 21:34:30|176281.6|175939.6|176281.8|175939.8|176281.8|175939.8|176281.6|175939.6|4
1729546480000|2024-10-21 21:34:40|176281.6|175939.6|176281.7|175939.7|176281.8|175939.8|176281.6|175939.6|5
1729546490000|2024-10-21 21:34:50|176281.6|175939.6|176281.7|175939.7|176281.8|175939.8|176281.6|175939.6|3
1729546500000|2024-10-21 21:35:00|176281.6|175939.6|176281.8|175939.8|176281.8|175939.8|176281.6|175939.6|4
1729546510000|2024-10-21 21:35:10|176281.7|175939.7|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|4
1729546520000|2024-10-21 21:35:20|176281.7|175939.7|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|2
1729546530000|2024-10-21 21:35:30|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|1
1729546550000|2024-10-21 21:35:50|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|3
1729546560000|2024-10-21 21:36:00|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|1
1729546570000|2024-10-21 21:36:10|176281.8|175939.8|176281.7|175939.7|176281.8|175939.8|176281.7|175939.7|2
1729546590000|2024-10-21 21:36:30|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|1
1729546600000|2024-10-21 21:36:40|176281.7|175939.7|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|2
1729546610000|2024-10-21 21:36:50|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|1
1729546640000|2024-10-21 21:37:20|176281.8|175939.8|176281.7|175939.7|176281.8|175939.8|176281.7|175939.7|2
1729546670000|2024-10-21 21:37:50|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|1
1729546680000|2024-10-21 21:38:00|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|1
1729546690000|2024-10-21 21:38:10|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|1
1729546700000|2024-10-21 21:38:20|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|1
1729546740000|2024-10-21 21:39:00|176282|175940|176281.7|175939.7|176282|175940|176281.7|175939.7|4
1729546750000|2024-10-21 21:39:10|176281.9|175939.9|176281.7|175939.7|176281.9|175939.9|176281.7|175939.7|2
1729546760000|2024-10-21 21:39:20|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|1
1729547190000|2024-10-21 21:46:30|176281.7|175939.7|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|2
1729547250000|2024-10-21 21:47:30|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|176281.7|175939.7|1
1729547260000|2024-10-21 21:47:40|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|176281.8|175939.8|1
1729547730000|2024-10-21 21:55:30|176283.6|175941.6|176283.5|175941.5|176283.6|175941.6|176283.5|175941.5|2
1729547750000|2024-10-21 21:55:50|176283.6|175941.6|176283.6|175941.6|176283.6|175941.6|176283.6|175941.6|1
1729547760000|2024-10-21 21:56:00|176283.5|175941.5|176283.5|175941.5|176283.5|175941.5|176283.5|175941.5|1
1729547800000|2024-10-21 21:56:40|176283.6|175941.6|176283.5|175941.5|176283.6|175941.6|176283.5|175941.5|2
1729547890000|2024-10-21 21:58:10|176283.2|175941.2|176283.5|175941.5|176283.5|175941.5|176283.2|175941.2|2
1729547900000|2024-10-21 21:58:20|176283.2|175941.2|176283.6|175941.6|176283.6|175941.6|176283.2|175941.2|4
1729547910000|2024-10-21 21:58:30|176283.3|175941.3|176283.5|175941.5|176283.5|175941.5|176283.3|175941.3|6
1729547920000|2024-10-21 21:58:40|176283.6|175941.6|176283.5|175941.5|176283.6|175941.6|176283.3|175941.3|3
1729547930000|2024-10-21 21:58:50|176283.4|175941.4|176283.5|175941.5|176283.6|175941.6|176283.4|175941.4|3
1729547940000|2024-10-21 21:59:00|176287.7|175945.7|176287.7|175945.7|176287.7|175945.7|176287.4|175945.4|3
1729547950000|2024-10-21 21:59:10|176295.7|175953.7|176296|175954|176296|175954|176295.7|175953.7|2
1729547970000|2024-10-21 21:59:30|176287.7|175945.7|176287.7|175945.7|176287.7|175945.7|176287.6|175945.6|3
1729547980000|2024-10-21 21:59:40|176287.6|175945.6|176287.7|175945.7|176287.7|175945.7|176287.6|175945.6|2
1729547990000|2024-10-21 21:59:50|176287.6|175945.6|176287.7|175945.7|176287.7|175945.7|176287.6|175945.6|2
1729548000000|2024-10-21 22:00:00|176276.1|175934.1|176329.7|175987.7|176329.7|175987.7|176276.1|175934.1|4
1729548010000|2024-10-21 22:00:10|176308.5|175966.5|176371|176029|176371|176029|176308.5|175966.5|3
1729548030000|2024-10-21 22:00:30|176341.9|175999.9|176296|175954|176341.9|175999.9|176296|175954|2
1729548050000|2024-10-21 22:00:50|176289.8|175947.8|176289.8|175947.8|176289.8|175947.8|176289.8|175947.8|1
1729548060000|2024-10-21 22:01:00|176307.6|175965.6|176307.6|175965.6|176307.6|175965.6|176307.6|175965.6|1
1729548080000|2024-10-21 22:01:20|176319.8|175977.8|176319.8|175977.8|176319.8|175977.8|176319.8|175977.8|1
1729548220000|2024-10-21 22:03:40|176284.4|175942.4|176284.4|175942.4|176284.4|175942.4|176284.4|175942.4|1
1729548230000|2024-10-21 22:03:50|176283.1|175941.1|176297.3|175955.3|176297.3|175955.3|176283.1|175941.1|2
1729548240000|2024-10-21 22:04:00|176298.8|175956.8|176271.8|175929.8|176298.8|175956.8|176250.9|175908.9|5
1729548250000|2024-10-21 22:04:10|176271.6|175929.6|176271.8|175929.8|176271.8|175929.8|176271.6|175929.6|2
1729548300000|2024-10-21 22:05:00|176271.7|175929.7|176274.5|175932.5|176274.5|175932.5|176271.7|175929.7|4
1729548320000|2024-10-21 22:05:20|176321.2|175979.2|176279.3|175937.3|176321.2|175979.2|176279.3|175937.3|2
1729548330000|2024-10-21 22:05:30|176296|175954|176291.2|175949.2|176296|175954|176291.2|175949.2|2
1729548340000|2024-10-21 22:05:40|176290.8|175948.8|176291.2|175949.2|176291.5|175949.5|176290.8|175948.8|6
1729548350000|2024-10-21 22:05:50|176291.1|175949.1|176291.2|175949.2|176291.2|175949.2|176291.1|175949.1|2
1729548360000|2024-10-21 22:06:00|176290.7|175948.7|176296|175954|176296|175954|176290.7|175948.7|6
1729548380000|2024-10-21 22:06:20|176295.4|175953.4|176291.2|175949.2|176296|175954|176291.2|175949.2|3
1729548390000|2024-10-21 22:06:30|176290.8|175948.8|176291.2|175949.2|176291.2|175949.2|176290.8|175948.8|2
1729548400000|2024-10-21 22:06:40|176291|175949|176291.2|175949.2|176291.2|175949.2|176290.9|175948.9|4
1729548410000|2024-10-21 22:06:50|176291|175949|176292.8|175950.8|176292.8|175950.8|176291|175949|3
1729548420000|2024-10-21 22:07:00|176296|175954|176296|175954|176296|175954|176295.7|175953.7|5
1729548430000|2024-10-21 22:07:10|176295.9|175953.9|176296|175954|176296|175954|176295.8|175953.8|6
1729548440000|2024-10-21 22:07:20|176292.8|175950.8|176292.8|175950.8|176292.8|175950.8|176292.6|175950.6|3
1729548450000|2024-10-21 22:07:30|176292.7|175950.7|176292.8|175950.8|176292.8|175950.8|176292.7|175950.7|4
1729548460000|2024-10-21 22:07:40|176292.6|175950.6|176281.2|175939.2|176292.9|175950.9|176281.2|175939.2|6
1729548470000|2024-10-21 22:07:50|176281.3|175939.3|176281.3|175939.3|176281.3|175939.3|176281.2|175939.2|3
1729548480000|2024-10-21 22:08:00|176281.2|175939.2|176292.9|175950.9|176292.9|175950.9|176281.2|175939.2|5
1729548490000|2024-10-21 22:08:10|176292.8|175950.8|176292.9|175950.9|176292.9|175950.9|176292.8|175950.8|2
1729548510000|2024-10-21 22:08:30|176296|175954|176296|175954|176296|175954|176296|175954|1
1729548530000|2024-10-21 22:08:50|176292.9|175950.9|176292.9|175950.9|176292.9|175950.9|176292.9|175950.9|1
1729548570000|2024-10-21 22:09:30|176296|175954|176296|175954|176296|175954|176296|175954|1
1729548580000|2024-10-21 22:09:40|176281.4|175939.4|176281.4|175939.4|176281.4|175939.4|176281.4|175939.4|1
1729548590000|2024-10-21 22:09:50|176279.4|175937.4|176279.4|175937.4|176279.4|175937.4|176279.4|175937.4|1
1729548620000|2024-10-21 22:10:20|176296|175954|176296|175954|176296|175954|176296|175954|1
1729548630000|2024-10-21 22:10:30|176296.1|175954.1|176296|175954|176296.1|175954.1|176296|175954|2
1729548640000|2024-10-21 22:10:40|176280.2|175938.2|176280.2|175938.2|176280.2|175938.2|176280.2|175938.2|1
1729548660000|2024-10-21 22:11:00|176286.1|175944.1|176286.1|175944.1|176286.1|175944.1|176286.1|175944.1|1
1729548670000|2024-10-21 22:11:10|176286|175944|176286|175944|176286|175944|176286|175944|1
1729548690000|2024-10-21 22:11:30|176296|175954|176296|175954|176296|175954|176296|175954|1
1729548710000|2024-10-21 22:11:50|176280.6|175938.6|176280.6|175938.6|176280.6|175938.6|176280.6|175938.6|1
1729548750000|2024-10-21 22:12:30|176296|175954|176296|175954|176296.2|175954.2|176296|175954|5
1729548760000|2024-10-21 22:12:40|176296.2|175954.2|176296|175954|176296.2|175954.2|176296|175954|4
1729548770000|2024-10-21 22:12:50|176279.3|175937.3|176279.4|175937.4|176279.4|175937.4|176279.3|175937.3|4
1729548780000|2024-10-21 22:13:00|176279.3|175937.3|176279.4|175937.4|176279.4|175937.4|176279.3|175937.3|2
1729548800000|2024-10-21 22:13:20|176296|175954|176296|175954|176296|175954|176296|175954|1
1729548820000|2024-10-21 22:13:40|176280.5|175938.5|176280.5|175938.5|176280.5|175938.5|176280.5|175938.5|1
1729548830000|2024-10-21 22:13:50|176280.6|175938.6|176280.6|175938.6|176280.6|175938.6|176280.6|175938.6|1
1729548840000|2024-10-21 22:14:00|176276.8|175934.8|176276.7|175934.7|176276.9|175934.9|176276.7|175934.7|4
1729548850000|2024-10-21 22:14:10|176276.8|175934.8|176279.4|175937.4|176279.5|175937.5|176276.7|175934.7|4
1729548860000|2024-10-21 22:14:20|176279.3|175937.3|176279.4|175937.4|176279.4|175937.4|176279.3|175937.3|2
1729548870000|2024-10-21 22:14:30|176279.7|175937.7|176296|175954|176296.2|175954.2|176279.4|175937.4|4
1729548880000|2024-10-21 22:14:40|176280.6|175938.6|176280.5|175938.5|176280.8|175938.8|176280.4|175938.4|5
1729548890000|2024-10-21 22:14:50|176280.8|175938.8|176280.5|175938.5|176280.8|175938.8|176280.5|175938.5|3
1729548900000|2024-10-21 22:15:00|176280.8|175938.8|176280.6|175938.6|176280.8|175938.8|176280.6|175938.6|2
1729548910000|2024-10-21 22:15:10|176296|175954|176296|175954|176296|175954|176295.6|175953.6|5
1729548920000|2024-10-21 22:15:20|176295.5|175953.5|176295.5|175953.5|176295.5|175953.5|176295.5|175953.5|1
1729548930000|2024-10-21 22:15:30|176296|175954|176280.5|175938.5|176296|175954|176280.5|175938.5|5
1729548940000|2024-10-21 22:15:40|176280.4|175938.4|176280.6|175938.6|176280.6|175938.6|176280.4|175938.4|2
1729548950000|2024-10-21 22:15:50|176280.5|175938.5|176280.6|175938.6|176280.6|175938.6|176280.3|175938.3|4
1729548960000|2024-10-21 22:16:00|176280.4|175938.4|176280.6|175938.6|176280.6|175938.6|176280.4|175938.4|2
1729548970000|2024-10-21 22:16:10|176296.2|175954.2|176309.1|175967.1|176309.1|175967.1|176253.5|175911.5|6
1729548980000|2024-10-21 22:16:20|176314.1|175972.1|176315.7|175973.7|176316|175974|176314.1|175972.1|4
1729548990000|2024-10-21 22:16:30|176316.1|175974.1|176315.6|175973.6|176316.1|175974.1|176315.6|175973.6|6
1729549000000|2024-10-21 22:16:40|176315.7|175973.7|176315.6|175973.6|176316.2|175974.2|176315.6|175973.6|6
1729549010000|2024-10-21 22:16:50|176328.9|175986.9|176328.9|175986.9|176329.7|175987.7|176328.9|175986.9|3
1729549020000|2024-10-21 22:17:00|176330.6|175988.6|176328.9|175986.9|176330.6|175988.6|176328.9|175986.9|6
1729549030000|2024-10-21 22:17:10|176329.4|175987.4|176319.1|175977.1|176329.4|175987.4|176319.1|175977.1|7
1729549040000|2024-10-21 22:17:20|176319.7|175977.7|176319.1|175977.1|176319.7|175977.7|176319.1|175977.1|4
1729549050000|2024-10-21 22:17:30|176319.6|175977.6|176319.1|175977.1|176319.6|175977.6|176319.1|175977.1|4
1729549060000|2024-10-21 22:17:40|176323.1|175981.1|176328.8|175986.8|176329.1|175987.1|176323.1|175981.1|6
1729549070000|2024-10-21 22:17:50|176358.7|176016.7|176358.1|176016.1|176358.7|176016.7|176358.1|176016.1|2
1729549080000|2024-10-21 22:18:00|176358.3|176016.3|176358.1|176016.1|176359.5|176017.5|176358.1|176016.1|6
1729549090000|2024-10-21 22:18:10|176358.8|176016.8|176328.8|175986.8|176358.8|176016.8|176328.8|175986.8|5
1729549100000|2024-10-21 22:18:20|176328.9|175986.9|176319.1|175977.1|176328.9|175986.9|176319.1|175977.1|6
1729549110000|2024-10-21 22:18:30|176319.3|175977.3|176319.1|175977.1|176319.3|175977.3|176319.1|175977.1|4
1729549120000|2024-10-21 22:18:40|176319.2|175977.2|176319.1|175977.1|176319.2|175977.2|176319.1|175977.1|2
1729549130000|2024-10-21 22:18:50|176329.3|175987.3|176329|175987|176329.3|175987.3|176328.9|175986.9|7
1729549140000|2024-10-21 22:19:00|176328.9|175986.9|176328.9|175986.9|176329.3|175987.3|176328.9|175986.9|5
1729549150000|2024-10-21 22:19:10|176320.3|175978.3|176320.3|175978.3|176320.4|175978.4|176320.3|175978.3|5
1729549160000|2024-10-21 22:19:20|176320.4|175978.4|176320.3|175978.3|176320.4|175978.4|176320.3|175978.3|6
1729549170000|2024-10-21 22:19:30|176320.4|175978.4|176320.3|175978.3|176320.4|175978.4|176320.3|175978.3|2
1729549180000|2024-10-21 22:19:40|176320.4|175978.4|176329.1|175987.1|176329.1|175987.1|176320.3|175978.3|5
1729549190000|2024-10-21 22:19:50|176328.9|175986.9|176328.9|175986.9|176329.1|175987.1|176328.9|175986.9|5
1729549200000|2024-10-21 22:20:00|176329.1|175987.1|176320.3|175978.3|176329.1|175987.1|176320.3|175978.3|3
1729549210000|2024-10-21 22:20:10|176320.4|175978.4|176320.3|175978.3|176320.6|175978.6|176320.3|175978.3|4
1729549220000|2024-10-21 22:20:20|176320.4|175978.4|176320.3|175978.3|176320.4|175978.4|176320.3|175978.3|2
1729549230000|2024-10-21 22:20:30|176329|175987|176328.9|175986.9|176329|175987|176328.9|175986.9|2
1729549240000|2024-10-21 22:20:40|176275|175933|176277.7|175935.7|176281.2|175939.2|176275|175933|5
1729549250000|2024-10-21 22:20:50|176308.8|175966.8|176308.8|175966.8|176308.8|175966.8|176308.8|175966.8|1
1729549260000|2024-10-21 22:21:00|176308.6|175966.6|176308.3|175966.3|176308.8|175966.8|176308.2|175966.2|5
1729549270000|2024-10-21 22:21:10|176308.2|175966.2|176308.3|175966.3|176308.4|175966.4|176308.2|175966.2|5
1729549290000|2024-10-21 22:21:30|176316.3|175974.3|176334.4|175992.4|176334.4|175992.4|176316.3|175974.3|4
1729549300000|2024-10-21 22:21:40|176334.6|175992.6|176308.8|175966.8|176334.6|175992.6|176308.8|175966.8|7
1729549310000|2024-10-21 22:21:50|176309|175967|176308.7|175966.7|176309|175967|176308.7|175966.7|5
1729549320000|2024-10-21 22:22:00|176308.8|175966.8|176308.7|175966.7|176308.8|175966.8|176308.7|175966.7|6
1729549330000|2024-10-21 22:22:10|176308.8|175966.8|176317.2|175975.2|176317.2|175975.2|176308.7|175966.7|6
1729549350000|2024-10-21 22:22:30|176334.8|175992.8|176334.4|175992.4|176334.8|175992.8|176334.4|175992.4|4
1729549360000|2024-10-21 22:22:40|176334.2|175992.2|176308.8|175966.8|176334.4|175992.4|176308.8|175966.8|5
1729549370000|2024-10-21 22:22:50|176308.7|175966.7|176308.8|175966.8|176308.8|175966.8|176308.7|175966.7|2
1729549380000|2024-10-21 22:23:00|176308.6|175966.6|176308.7|175966.7|176308.7|175966.7|176308.6|175966.6|2
1729549390000|2024-10-21 22:23:10|176317.3|175975.3|176317.2|175975.2|176317.3|175975.3|176317.2|175975.2|2
1729549400000|2024-10-21 22:23:20|176317.3|175975.3|176334.4|175992.4|176334.4|175992.4|176317.2|175975.2|6
1729549410000|2024-10-21 22:23:30|176334.2|175992.2|176334.4|175992.4|176334.5|175992.5|176334.2|175992.2|4
1729549420000|2024-10-21 22:23:40|176334.6|175992.6|176317.2|175975.2|176334.6|175992.6|176317.1|175975.1|7
1729549430000|2024-10-21 22:23:50|176317.1|175975.1|176317.2|175975.2|176317.2|175975.2|176317.1|175975.1|2
1729549440000|2024-10-21 22:24:00|176317.1|175975.1|176317.2|175975.2|176317.2|175975.2|176317.1|175975.1|6
1729549450000|2024-10-21 22:24:10|176317|175975|176317.2|175975.2|176317.2|175975.2|176317|175975|2
1729549460000|2024-10-21 22:24:20|176334.1|175992.1|176334.4|175992.4|176334.4|175992.4|176334.1|175992.1|4
1729549470000|2024-10-21 22:24:30|176334.2|175992.2|176334.4|175992.4|176334.4|175992.4|176334.1|175992.1|4
1729549480000|2024-10-21 22:24:40|176334.2|175992.2|176318.8|175976.8|176334.4|175992.4|176318.8|175976.8|3
1729549500000|2024-10-21 22:25:00|176318.7|175976.7|176318.8|175976.8|176318.8|175976.8|176318.7|175976.7|2
1729549510000|2024-10-21 22:25:10|176334.3|175992.3|176334.4|175992.4|176334.4|175992.4|176334.3|175992.3|4
1729549520000|2024-10-21 22:25:20|176334.2|175992.2|176334.4|175992.4|176334.4|175992.4|176334.2|175992.2|4
1729549530000|2024-10-21 22:25:30|176334.3|175992.3|176318.8|175976.8|176334.4|175992.4|176318.8|175976.8|5
1729549570000|2024-10-21 22:26:10|176333.5|175991.5|176334.4|175992.4|176334.4|175992.4|176333.5|175991.5|2
1729549590000|2024-10-21 22:26:30|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729549620000|2024-10-21 22:27:00|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729549640000|2024-10-21 22:27:20|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729549680000|2024-10-21 22:28:00|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729549700000|2024-10-21 22:28:20|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729549730000|2024-10-21 22:28:50|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729549750000|2024-10-21 22:29:10|176334.6|175992.6|176318.8|175976.8|176334.6|175992.6|176318.8|175976.8|3
1729549760000|2024-10-21 22:29:20|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|2
1729549790000|2024-10-21 22:29:50|176334.3|175992.3|176334.4|175992.4|176334.4|175992.4|176334.3|175992.3|2
1729549800000|2024-10-21 22:30:00|176334.3|175992.3|176334.4|175992.4|176334.4|175992.4|176334.3|175992.3|4
1729549810000|2024-10-21 22:30:10|176318.8|175976.8|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|3
1729549820000|2024-10-21 22:30:20|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|4
1729549830000|2024-10-21 22:30:30|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|4
1729549840000|2024-10-21 22:30:40|176334.6|175992.6|176334.4|175992.4|176334.6|175992.6|176334.4|175992.4|4
1729549850000|2024-10-21 22:30:50|176334.5|175992.5|176334.4|175992.4|176334.6|175992.6|176334.4|175992.4|4
1729549860000|2024-10-21 22:31:00|176334.5|175992.5|176318.8|175976.8|176334.5|175992.5|176318.8|175976.8|5
1729549900000|2024-10-21 22:31:40|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729549920000|2024-10-21 22:32:00|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729549930000|2024-10-21 22:32:10|176318.7|175976.7|176318.8|175976.8|176318.8|175976.8|176318.7|175976.7|2
1729549950000|2024-10-21 22:32:30|176334.7|175992.7|176334.4|175992.4|176334.7|175992.7|176334.4|175992.4|4
1729549960000|2024-10-21 22:32:40|176334.7|175992.7|176334.4|175992.4|176334.7|175992.7|176334.4|175992.4|4
1729549970000|2024-10-21 22:32:50|176334.6|175992.6|176318.8|175976.8|176334.6|175992.6|176318.8|175976.8|3
1729549980000|2024-10-21 22:33:00|176319|175977|176318.8|175976.8|176319|175977|176318.8|175976.8|4
1729549990000|2024-10-21 22:33:10|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|4
1729550000000|2024-10-21 22:33:20|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|4
1729550010000|2024-10-21 22:33:30|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550020000|2024-10-21 22:33:40|176334.5|175992.5|176313.1|175971.1|176334.5|175992.5|176308.8|175966.8|8
1729550030000|2024-10-21 22:33:50|176313.2|175971.2|176313.1|175971.1|176313.2|175971.2|176313.1|175971.1|2
1729550040000|2024-10-21 22:34:00|176313.2|175971.2|176309.7|175967.7|176313.2|175971.2|176309.7|175967.7|3
1729550050000|2024-10-21 22:34:10|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|2
1729550060000|2024-10-21 22:34:20|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|2
1729550070000|2024-10-21 22:34:30|176318.9|175976.9|176334.4|175992.4|176334.5|175992.5|176318.8|175976.8|4
1729550080000|2024-10-21 22:34:40|176334.6|175992.6|176334.4|175992.4|176334.6|175992.6|176334.4|175992.4|2
1729550090000|2024-10-21 22:34:50|176334.5|175992.5|176334.4|175992.4|176334.5|175992.5|176334.4|175992.4|6
1729550100000|2024-10-21 22:35:00|176318.8|175976.8|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|3
1729550120000|2024-10-21 22:35:20|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|2
1729550130000|2024-10-21 22:35:30|176334.4|175992.4|176334.4|175992.4|176334.5|175992.5|176334.4|175992.4|3
1729550150000|2024-10-21 22:35:50|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550160000|2024-10-21 22:36:00|176318.9|175976.9|176318.8|175976.8|176318.9|175976.9|176318.8|175976.8|2
1729550180000|2024-10-21 22:36:20|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550190000|2024-10-21 22:36:30|176334.8|175992.8|176334.4|175992.4|176334.8|175992.8|176334.4|175992.4|2
1729550200000|2024-10-21 22:36:40|176334.5|175992.5|176334.4|175992.4|176334.5|175992.5|176334.4|175992.4|2
1729550210000|2024-10-21 22:36:50|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550240000|2024-10-21 22:37:20|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550260000|2024-10-21 22:37:40|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550300000|2024-10-21 22:38:20|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550320000|2024-10-21 22:38:40|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550350000|2024-10-21 22:39:10|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550370000|2024-10-21 22:39:30|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550380000|2024-10-21 22:39:40|176318.7|175976.7|176318.8|175976.8|176318.8|175976.8|176318.7|175976.7|2
1729550390000|2024-10-21 22:39:50|176318.7|175976.7|176318.8|175976.8|176318.8|175976.8|176318.7|175976.7|2
1729550400000|2024-10-21 22:40:00|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550410000|2024-10-21 22:40:10|176333.7|175991.7|176334.4|175992.4|176334.4|175992.4|176333.7|175991.7|2
1729550420000|2024-10-21 22:40:20|176333.7|175991.7|176334.4|175992.4|176334.4|175992.4|176333.7|175991.7|2
1729550430000|2024-10-21 22:40:30|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550440000|2024-10-21 22:40:40|176318.6|175976.6|176318.8|175976.8|176318.8|175976.8|176318.6|175976.6|2
1729550450000|2024-10-21 22:40:50|176318.7|175976.7|176318.8|175976.8|176318.8|175976.8|176318.7|175976.7|2
1729550460000|2024-10-21 22:41:00|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|176334.4|175992.4|1
1729550470000|2024-10-21 22:41:10|176334|175992|176334.4|175992.4|176334.4|175992.4|176334|175992|4
1729550480000|2024-10-21 22:41:20|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|176318.8|175976.8|1
1729550490000|2024-10-21 22:41:30|176319.2|175977.2|176331.9|175989.9|176331.9|175989.9|176318.8|175976.8|3
1729550500000|2024-10-21 22:41:40|176329.8|175987.8|176329.8|175987.8|176329.8|175987.8|176329.8|175987.8|1
1729550510000|2024-10-21 22:41:50|176330.1|175988.1|176332.8|175990.8|176343|176001|176329.8|175987.8|4
1729550520000|2024-10-21 22:42:00|176341.9|175999.9|176349.7|176007.7|176349.7|176007.7|176341.8|175999.8|4
1729550530000|2024-10-21 22:42:10|176350.4|176008.4|176313.7|175971.7|176367.1|176025.1|176313.7|175971.7|29
1729550540000|2024-10-21 22:42:20|176320.4|175978.4|176313.8|175971.8|176320.4|175978.4|176313.8|175971.8|2
1729550550000|2024-10-21 22:42:30|176313.7|175971.7|176313.7|175971.7|176313.7|175971.7|176313.7|175971.7|1
1729550560000|2024-10-21 22:42:40|176313.8|175971.8|176313.8|175971.8|176313.8|175971.8|176313.8|175971.8|1
1729550570000|2024-10-21 22:42:50|176299.8|175957.8|176314|175972|176314|175972|176299.8|175957.8|4
1729550580000|2024-10-21 22:43:00|176313.9|175971.9|176313.9|175971.9|176313.9|175971.9|176313.9|175971.9|1
1729550590000|2024-10-21 22:43:10|176316.8|175974.8|176316.8|175974.8|176316.8|175974.8|176316.7|175974.7|3
1729550600000|2024-10-21 22:43:20|176316.9|175974.9|176310.7|175968.7|176316.9|175974.9|176310.7|175968.7|5
1729550610000|2024-10-21 22:43:30|176310.4|175968.4|176310.4|175968.4|176310.5|175968.5|176310.4|175968.4|3
1729550620000|2024-10-21 22:43:40|176299.7|175957.7|176299.8|175957.8|176300|175958|176299.7|175957.7|3
1729550630000|2024-10-21 22:43:50|176299.4|175957.4|176299.8|175957.8|176299.8|175957.8|176299.4|175957.4|2
1729550640000|2024-10-21 22:44:00|176314|175972|176313.9|175971.9|176314.1|175972.1|176313.8|175971.8|7
1729550650000|2024-10-21 22:44:10|176314.1|175972.1|176313.9|175971.9|176314.1|175972.1|176313.9|175971.9|2
1729550660000|2024-10-21 22:44:20|176313.7|175971.7|176313.9|175971.9|176313.9|175971.9|176313.7|175971.7|2
1729550670000|2024-10-21 22:44:30|176313.7|175971.7|176299.8|175957.8|176313.9|175971.9|176299.2|175957.2|4
1729550680000|2024-10-21 22:44:40|176299.3|175957.3|176299.8|175957.8|176299.8|175957.8|176299.3|175957.3|2
1729550690000|2024-10-21 22:44:50|176313.9|175971.9|176313.9|175971.9|176313.9|175971.9|176313.9|175971.9|1
1729550700000|2024-10-21 22:45:00|176313.8|175971.8|176313.9|175971.9|176313.9|175971.9|176313.8|175971.8|2
1729550710000|2024-10-21 22:45:10|176313.8|175971.8|176313.9|175971.9|176313.9|175971.9|176313.8|175971.8|4
1729550720000|2024-10-21 22:45:20|176313.8|175971.8|176299.8|175957.8|176313.9|175971.9|176299.7|175957.7|4
1729550730000|2024-10-21 22:45:30|176299.7|175957.7|176299.7|175957.7|176299.7|175957.7|176299.7|175957.7|1
1729550740000|2024-10-21 22:45:40|176299.5|175957.5|176299.8|175957.8|176299.8|175957.8|176299.5|175957.5|2
1729550750000|2024-10-21 22:45:50|176313.9|175971.9|176313.9|175971.9|176313.9|175971.9|176313.8|175971.8|3
1729550760000|2024-10-21 22:46:00|176325|175983|176325|175983|176325|175983|176325|175983|1
1729550780000|2024-10-21 22:46:20|176333.1|175991.1|176333.1|175991.1|176333.1|175991.1|176333.1|175991.1|1
1729550800000|2024-10-21 22:46:40|176324.3|175982.3|176324.3|175982.3|176324.3|175982.3|176324.3|175982.3|1
1729550830000|2024-10-21 22:47:10|176324.2|175982.2|176324.3|175982.3|176324.3|175982.3|176324.2|175982.2|2
1729550840000|2024-10-21 22:47:20|176333.1|175991.1|176333.1|175991.1|176333.1|175991.1|176333.1|175991.1|1
1729550860000|2024-10-21 22:47:40|176324.3|175982.3|176324.3|175982.3|176324.3|175982.3|176324.3|175982.3|1
1729550870000|2024-10-21 22:47:50|176301.6|175959.6|176301.6|175959.6|176301.6|175959.6|176301.6|175959.6|1
1729550880000|2024-10-21 22:48:00|176304.7|175962.7|176325.3|175983.3|176325.5|175983.5|176304.7|175962.7|5
1729550890000|2024-10-21 22:48:10|176325.5|175983.5|176329|175987|176329.2|175987.2|176325.3|175983.3|4
1729550900000|2024-10-21 22:48:20|176328.9|175986.9|176328.9|175986.9|176329.2|175987.2|176328.9|175986.9|5
1729550910000|2024-10-21 22:48:30|176344.8|176002.8|176329|175987|176344.8|176002.8|176329|175987|4
1729550930000|2024-10-21 22:48:50|176329.1|175987.1|176329|175987|176329.3|175987.3|176329|175987|4
1729550940000|2024-10-21 22:49:00|176325.8|175983.8|176328.9|175986.9|176329|175987|176325.8|175983.8|3
1729550950000|2024-10-21 22:49:10|176329.2|175987.2|176328.9|175986.9|176329.2|175987.2|176328.9|175986.9|3
1729550960000|2024-10-21 22:49:20|176329|175987|176328.9|175986.9|176329|175987|176328.9|175986.9|2
1729550970000|2024-10-21 22:49:30|176329|175987|176329.5|175987.5|176329.5|175987.5|176326.1|175984.1|3
1729550980000|2024-10-21 22:49:40|176329.7|175987.7|176329.5|175987.5|176329.7|175987.7|176329.5|175987.5|4
1729551000000|2024-10-21 22:50:00|176344.8|176002.8|176344.8|176002.8|176344.9|176002.9|176344.8|176002.8|3
1729551010000|2024-10-21 22:50:10|176345|176003|176344.8|176002.8|176345|176003|176344.8|176002.8|2
1729551020000|2024-10-21 22:50:20|176329.3|175987.3|176329.2|175987.2|176329.4|175987.4|176329.2|175987.2|3
1729551030000|2024-10-21 22:50:30|176329.5|175987.5|176329.3|175987.3|176329.5|175987.5|176329.3|175987.3|2
1729551040000|2024-10-21 22:50:40|176329.2|175987.2|176329.2|175987.2|176329.2|175987.2|176329.2|175987.2|1
1729551050000|2024-10-21 22:50:50|176329.3|175987.3|176329.2|175987.2|176329.4|175987.4|176329.2|175987.2|3
1729551060000|2024-10-21 22:51:00|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551080000|2024-10-21 22:51:20|176344.1|176002.1|176329.1|175987.1|176344.8|176002.8|176329.1|175987.1|3
1729551090000|2024-10-21 22:51:30|176328.9|175986.9|176329.1|175987.1|176329.1|175987.1|176328.9|175986.9|4
1729551100000|2024-10-21 22:51:40|176328.9|175986.9|176329.1|175987.1|176329.1|175987.1|176328.9|175986.9|2
1729551110000|2024-10-21 22:51:50|176344.1|176002.1|176344.8|176002.8|176344.8|176002.8|176344.1|176002.1|2
1729551120000|2024-10-21 22:52:00|176329|175987|176328.9|175986.9|176329|175987|176328.6|175986.6|3
1729551130000|2024-10-21 22:52:10|176328.7|175986.7|176326|175984|176329|175987|176326|175984|4
1729551140000|2024-10-21 22:52:20|176325.7|175983.7|176326|175984|176326|175984|176325.7|175983.7|2
1729551150000|2024-10-21 22:52:30|176325.9|175983.9|176329.2|175987.2|176329.2|175987.2|176325.9|175983.9|4
1729551160000|2024-10-21 22:52:40|176329|175987|176329.3|175987.3|176329.3|175987.3|176329|175987|4
1729551170000|2024-10-21 22:52:50|176344.6|176002.6|176344.8|176002.8|176344.8|176002.8|176344.6|176002.6|2
1729551180000|2024-10-21 22:53:00|176344.5|176002.5|176344.8|176002.8|176344.8|176002.8|176344.5|176002.5|2
1729551190000|2024-10-21 22:53:10|176329|175987|176325.8|175983.8|176329|175987|176325.8|175983.8|4
1729551220000|2024-10-21 22:53:40|176328.9|175986.9|176328.9|175986.9|176329|175987|176328.9|175986.9|3
1729551230000|2024-10-21 22:53:50|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.7|176002.7|3
1729551240000|2024-10-21 22:54:00|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|1
1729551270000|2024-10-21 22:54:30|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551290000|2024-10-21 22:54:50|176344.7|176002.7|176344.8|176002.8|176344.8|176002.8|176344.7|176002.7|2
1729551300000|2024-10-21 22:55:00|176329|175987|176329|175987|176329|175987|176329|175987|1
1729551310000|2024-10-21 22:55:10|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|1
1729551330000|2024-10-21 22:55:30|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551350000|2024-10-21 22:55:50|176329|175987|176329|175987|176329|175987|176329|175987|1
1729551380000|2024-10-21 22:56:20|176328.9|175986.9|176329|175987|176329|175987|176328.9|175986.9|2
1729551390000|2024-10-21 22:56:30|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551400000|2024-10-21 22:56:40|176344.9|176002.9|176344.8|176002.8|176344.9|176002.9|176344.8|176002.8|2
1729551410000|2024-10-21 22:56:50|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|1
1729551440000|2024-10-21 22:57:20|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551450000|2024-10-21 22:57:30|176344.9|176002.9|176344.8|176002.8|176344.9|176002.9|176344.8|176002.8|2
1729551460000|2024-10-21 22:57:40|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|1
1729551500000|2024-10-21 22:58:20|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551520000|2024-10-21 22:58:40|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|176328.9|175986.9|1
1729551540000|2024-10-21 22:59:00|176329|175987|176329|175987|176329|175987|176329|175987|1
1729551550000|2024-10-21 22:59:10|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|176344.8|176002.8|1
1729551570000|2024-10-21 22:59:30|176329|175987|176329|175987|176329|175987|176329|175987|1
1729551600000|2024-10-21 23:00:00|176344.8|176002.8|176327.2|175985.2|176344.8|176002.8|176288.7|175946.7|6
1729551610000|2024-10-21 23:00:10|176332.2|175990.2|176319|175977|176380.8|176038.8|176311|175969|5
1729551620000|2024-10-21 23:00:20|176312.8|175970.8|176336|175994|176358|176016|176291.2|175949.2|10
1729551630000|2024-10-21 23:00:30|176327.2|175985.2|176324.9|175982.9|176351.2|176009.2|176261.6|175919.6|8
1729551640000|2024-10-21 23:00:40|176328.8|175986.8|176330.7|175988.7|176333.8|175991.8|176328.8|175986.8|4
1729551650000|2024-10-21 23:00:50|176330.8|175988.8|176330.7|175988.7|176330.8|175988.8|176330.7|175988.7|2
1729551660000|2024-10-21 23:01:00|176330.9|175988.9|176330.8|175988.8|176330.9|175988.9|176330.7|175988.7|6
1729551670000|2024-10-21 23:01:10|176330.7|175988.7|176332.3|175990.3|176332.7|175990.7|176330.7|175988.7|3
1729551680000|2024-10-21 23:01:20|176332.9|175990.9|176357.9|176015.9|176357.9|176015.9|176332.3|175990.3|3
1729551690000|2024-10-21 23:01:30|176358.2|176016.2|176317.3|175982.5|176380.6|176038.6|176317.3|175982.5|7
1729551700000|2024-10-21 23:01:40|176315.1|175976.4|176323.1|175989.5|176323.1|175989.5|176314.4|175972.4|4
1729551710000|2024-10-21 23:01:50|176362.9|175991.6|176310.8|175968.8|176362.9|176020.9|176310.8|175968.8|7
1729551720000|2024-10-21 23:02:00|176308.1|175966.1|176305.2|175963.2|176308.1|175966.1|176305.2|175963.2|3
1729551730000|2024-10-21 23:02:10|176305.3|175963.3|176305.3|175963.3|176305.3|175963.3|176305.3|175963.3|1
1729551740000|2024-10-21 23:02:20|176305.2|175963.2|176311.5|175969.5|176311.5|175969.5|176305.2|175963.2|2
1729551750000|2024-10-21 23:02:30|176272.5|175930.5|176272.5|175930.5|176272.5|175930.5|176272.5|175930.5|1
1729551770000|2024-10-21 23:02:50|176286.1|175944.1|176306.4|175964.4|176306.5|175964.5|176285.5|175943.5|4
1729551780000|2024-10-21 23:03:00|176307.4|175965.4|176307.4|175965.4|176307.6|175965.6|176307.4|175965.4|5
1729551790000|2024-10-21 23:03:10|176307.6|175965.6|176307.5|175965.5|176307.6|175965.6|176307.4|175965.4|3
1729551800000|2024-10-21 23:03:20|176286.9|175944.9|176285|175943|176286.9|175944.9|176285|175943|3
1729551810000|2024-10-21 23:03:30|176285.3|175943.3|176285|175943|176285.3|175943.3|176285|175943|4
1729551820000|2024-10-21 23:03:40|176285.3|175943.3|176312.8|175970.8|176312.8|175970.8|176285|175943|3
1729551840000|2024-10-21 23:04:00|176308.4|176011.3|176308|176011.7|176308.4|176011.7|176308|176011.3|4
1729551850000|2024-10-21 23:04:10|176307.7|176012|176311.5|175969.5|176311.5|176012|176307.7|175969.5|3
1729551860000|2024-10-21 23:04:20|176283.2|175941.2|176283.2|175941.2|176283.2|175941.2|176283.2|175941.2|1
1729551870000|2024-10-21 23:04:30|176283.3|175941.3|176283.3|175941.3|176283.3|175941.3|176283.3|175941.3|1
1729551880000|2024-10-21 23:04:40|176311.9|175969.9|176311.9|175969.9|176311.9|175969.9|176311.9|175969.9|1
1729551890000|2024-10-21 23:04:50|176312.1|175970.1|176307.3|176012.4|176312.1|176012.4|176307.3|175969.9|4
1729551900000|2024-10-21 23:05:00|176306.9|176012.8|176306.9|176012.8|176306.9|176012.8|176306.9|176012.8|2
1729551910000|2024-10-21 23:05:10|176311.5|175969.5|176311.5|175969.5|176311.6|175969.6|176311.5|175969.5|3
1729551920000|2024-10-21 23:05:20|176311.7|175969.7|176286.2|175944.2|176311.7|175969.7|176286.2|175944.2|3
1729551930000|2024-10-21 23:05:30|176286.3|175944.3|176317|175998.8|176317.2|176003.5|176286.1|175944.1|9
1729551940000|2024-10-21 23:05:40|176316.3|175999.4|176316.1|175999.6|176316.3|175999.6|176316.1|175999.4|3
1729551950000|2024-10-21 23:05:50|176316|175999.9|176315.1|176000.8|176316|176000.8|176315.1|175999.9|5
1729551960000|2024-10-21 23:06:00|176314.7|176001.1|176343|176001|176343.8|176001.8|176314.7|176001|6
1729551970000|2024-10-21 23:06:10|176343.9|176001.9|176343|176001|176343.9|176001.9|176343|176001|4
1729551980000|2024-10-21 23:06:20|176343.4|176001.4|176318.8|176008.7|176343.4|176008.7|176318.8|175986.3|4
1729551990000|2024-10-21 23:06:30|176318.4|176009.2|176317.9|176009.7|176318.4|176009.7|176317.9|176009.2|6
1729552000000|2024-10-21 23:06:40|176317.6|176010|176317.5|176010.1|176317.6|176010.1|176317.5|176010|3
1729552010000|2024-10-21 23:06:50|176317|176010.2|176316.9|176010.2|176317|176010.2|176316.9|176010.2|3
1729552020000|2024-10-21 23:07:00|176342|176000|176342|176000|176342.9|176000.9|176342|176000|6
1729552030000|2024-10-21 23:07:10|176343|176001|176343|176001|176343.1|176001.1|176343|176001|3
1729552040000|2024-10-21 23:07:20|176342.9|176000.9|176293.8|176025.1|176342.9|176025.1|176293.8|176000.9|4
1729552050000|2024-10-21 23:07:30|176293.7|176025.2|176293.4|176025.5|176293.7|176025.5|176293.4|176025.2|5
1729552060000|2024-10-21 23:07:40|176293.3|176025.7|176292.9|176026|176293.3|176026|176292.9|176025.7|3
1729552070000|2024-10-21 23:07:50|176292.4|176026.7|176343|176001|176343|176026.7|176292.4|176000.1|4
1729552080000|2024-10-21 23:08:00|176342.8|176000.8|176342.8|176000.8|176342.9|176000.9|176342.8|176000.8|3
1729552090000|2024-10-21 23:08:10|176342.6|176000.6|176298.7|176033.8|176342.8|176033.8|176298.7|176000.6|4
1729552100000|2024-10-21 23:08:20|176298.5|176033.7|176312.3|176011.8|176312.3|176033.7|176298.4|176011.8|3
1729552110000|2024-10-21 23:08:30|176312.2|176011.7|176312.1|176011.7|176312.2|176011.7|176312.1|176011.7|3
1729552120000|2024-10-21 23:08:40|176327.9|176011.8|176327.9|175985.9|176327.9|176011.8|176327.9|175985.9|2
1729552130000|2024-10-21 23:08:50|176327.8|175985.8|176327.8|175985.8|176327.8|175985.8|176327.8|175985.8|1
1729552140000|2024-10-21 23:09:00|176341.5|175999.5|176340.9|175998.9|176341.6|175999.6|176340.9|175998.9|4
1729552150000|2024-10-21 23:09:10|176341.1|175999.1|176295.7|176032.3|176341.3|176032.3|176295.7|175999.1|3
1729552160000|2024-10-21 23:09:20|176295.6|176032.4|176310.2|176010.8|176310.2|176032.4|176295.6|176010.7|5
1729552170000|2024-10-21 23:09:30|176310.1||176310.1||176310.1||176310.1||1
1729552180000|2024-10-21 23:09:40|176310.2|175989.2|176331.3|175989.3|176331.3|175989.3|176310.2|175989.2|3
1729552190000|2024-10-21 23:09:50|176331.4|175989.4|176341.6|175999.6|176341.6|175999.6|176331.4|175989.4|2
1729552200000|2024-10-21 23:10:00|176342|176000|176297.4|176033.9|176342.7|176033.9|176297.4|176000|5
1729552210000|2024-10-21 23:10:10||176033.8||176033.8||176033.8||176033.8|1
1729552220000|2024-10-21 23:10:20|176297.3|176033.7|176311.5|176011.8|176311.5|176033.7|176297.3|176011.8|3
1729552230000|2024-10-21 23:10:30||176011.7||176011.7||176011.7||176011.7|1
1729552240000|2024-10-21 23:10:40|176328.1|175986.1|176328.3|175986.3|176328.3|175986.3|176328.1|175986.1|3
1729552250000|2024-10-21 23:10:50|176328.2|175986.2|176342.7|176000.7|176342.7|176000.7|176328.2|175986.2|2
1729552260000|2024-10-21 23:11:00|176298.3|176034.5|176298.1|176034.5|176298.3|176034.5|176298.1|176034.5|2
1729552270000|2024-10-21 23:11:10|176298.2|176034.7|176298|176034.7|176298.2|176034.7|176298|176034.7|2
1729552280000|2024-10-21 23:11:20|176297.9|176034.8|176311.9|176012.6|176311.9|176034.8|176297.9|176012.6|3
1729552290000|2024-10-21 23:11:30|176311.8|176012.7|176331.8|175989.8|176331.9|176012.7|176311.8|175989.8|5
1729552300000|2024-10-21 23:11:40|176331.7|175989.7|176331.7|175989.7|176331.8|175989.8|176331.7|175989.7|3
1729552310000|2024-10-21 23:11:50|176331.9|175989.9|176296.6|176034.8|176331.9|176034.8|176296.6|175989.7|4
1729552320000|2024-10-21 23:12:00|176296.2||176296.1||176296.2||176296.1||2
1729552330000|2024-10-21 23:12:10|176296|176035|176295.7|176035.1|176296|176035.1|176295.7|176035|4
1729552340000|2024-10-21 23:12:20|176295.6|176035.3|176331.5|175989.5|176331.5|176035.3|176295.6|175989.5|4
1729552350000|2024-10-21 23:12:30|176331.8|175989.8|176331.7|175989.7|176331.9|175989.9|176331.7|175989.7|3
1729552360000|2024-10-21 23:12:40|176331.6|175989.6|176331.6|175989.6|176331.6|175989.6|176331.6|175989.6|1
1729552370000|2024-10-21 23:12:50|176331.7|175989.7|176309.4|176013.1|176331.7|176013.1|176309.4|175989.7|3
1729552380000|2024-10-21 23:13:00|176294.4|176035.6|176294.2|176035.5|176294.4|176035.6|176294.2|176035.5|3
1729552390000|2024-10-21 23:13:10|176294.1|176035.6|176294.1|176035.6|176294.1|176035.6|176294.1|176035.6|2
1729552400000|2024-10-21 23:13:20|176294|176035.7|176331.7|175989.7|176342.4|176035.7|176294|175989.7|4
1729552410000|2024-10-21 23:13:30|176331.6|175989.6|176331.5|175989.5|176331.6|175989.6|176331.5|175989.5|2
1729552420000|2024-10-21 23:13:40|176331.4|175989.4|176309.1|176013.6|176331.4|176013.6|176309.1|175989.4|2
1729552430000|2024-10-21 23:13:50||176013.7||176013.6||176013.7||176013.6|2
1729552440000|2024-10-21 23:14:00|176294.1|176036.2|176294.3|176036.1|176294.3|176036.2|176294.1|176036.1|3
1729552450000|2024-10-21 23:14:10|176294.5|176036.4|176294.5|176036.5|176294.5|176036.5|176294.5|176036.4|3
1729552460000|2024-10-21 23:14:20|176343|176001|176331.9|175989.9|176343|176001|176331.9|175989.9|6
1729552470000|2024-10-21 23:14:30|176332|175990|176332.2|175990.2|176332.2|175990.2|176332|175990|3
1729552480000|2024-10-21 23:14:40|176309.8|176014.4|176309.7|176014.4|176309.8|176014.4|176309.7|176014.4|2
1729552490000|2024-10-21 23:14:50||176014.3||176014.3||176014.3||176014.3|1
1729552500000|2024-10-21 23:15:00|176295|176037.1|176295.1|176037|176295.1|176037.1|176295|176037|3
1729552510000|2024-10-21 23:15:10|176295|176036.8|176342.8|176000.8|176342.8|176036.8|176295|176000.5|6
1729552520000|2024-10-21 23:15:20|176342.7|176000.7|176331.9|175989.9|176342.8|176000.8|176331.9|175989.9|3
1729552530000|2024-10-21 23:15:30|176328.3|175986.3|176308|176014.8|176333.4|176014.8|176308|175986.3|5
1729552540000|2024-10-21 23:15:40|176307.7|176015.1|176306.7|176016.2|176307.7|176016.2|176306.7|176015.1|5
1729552550000|2024-10-21 23:15:50|176305.7|176017.1|176305.6|176017.2|176305.7|176017.2|176305.6|176017.1|4
1729552560000|2024-10-21 23:16:00|176288.5|176041.9|176287.2|176043.3|176288.5|176043.3|176287.2|176041.9|5
1729552570000|2024-10-21 23:16:10|176344.5|176002.5|176344.1|176002.1|176344.5|176002.5|176344.1|176002.1|4
1729552580000|2024-10-21 23:16:20|176345.4|176003.4|176336.4|175994.4|176345.4|176003.4|176336.4|175994.4|5
1729552590000|2024-10-21 23:16:30|176336.7|175994.7|176302.1|176022.1|176336.7|176022.1|176302.1|175994.4|7
1729552600000|2024-10-21 23:16:40|176301.4|176022.8|176301.3|176022.9|176301.4|176022.9|176301.3|176022.8|4
1729552610000|2024-10-21 23:16:50|176300.9|176023.3|176300.6|176023.6|176300.9|176023.6|176300.6|176023.3|4
1729552620000|2024-10-21 23:17:00|176282.6|176049.7|176344.1|176002.1|176344.2|176049.7|176282.6|176002.1|4
1729552630000|2024-10-21 23:17:10|176344.3|176002.3|176344.1|176002.1|176344.3|176002.3|176344.1|176002.1|2
1729552640000|2024-10-21 23:17:20|176344.3|176002.3|176299.5|176025.3|176344.5|176025.3|176299.5|175994.4|7
1729552650000|2024-10-21 23:17:30|176299.4|176025.4|176299.3|176025.5|176299.4|176025.5|176299.3|176025.4|4
1729552660000|2024-10-21 23:17:40|176299.1|176025.7|176298.9|176026|176299.1|176026|176298.9|176025.7|4
1729552670000|2024-10-21 23:17:50|176297.3|176027.5|176297|176027.8|176297.3|176027.8|176297|176027.5|4
1729552680000|2024-10-21 23:18:00|176334.2|176011.9|176334.8|176011.5|176334.8|176011.9|176334.2|176011.4|4
1729552690000|2024-10-21 23:18:10|176334.7|176011.6|176334.6|176011.6|176334.7|176011.6|176334.6|176011.6|3
1729552700000|2024-10-21 23:18:20|176278.1|176054.9|176297|176027.7|176297|176055|176278|176027.7|4
1729552710000|2024-10-21 23:18:30|176297.4|176027.3|176297.5|176027.3|176297.5|176027.3|176297.4|176027.3|3
1729552720000|2024-10-21 23:18:40||176027.2||176027.2||176027.2||176027.2|1
1729552730000|2024-10-21 23:18:50|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|1
1729552740000|2024-10-21 23:19:00|176336.5|176009.7|176336.1|176010|176336.5|176010|176336.1|176009.6|3
1729552750000|2024-10-21 23:19:10|176336|176010.2|176277.9|176054|176336|176054|176277.9|176010.2|5
1729552760000|2024-10-21 23:19:20|176296.9|176027|176296.9|176027|176296.9|176027|176296.9|176027|1
1729552780000|2024-10-21 23:19:40|176297.4|176026.5|176336.4|175994.4|176336.5|176026.7|176297.2|175994.4|5
1729552790000|2024-10-21 23:19:50|176336.7|175994.7|176336.4|175994.4|176336.7|175994.7|176336.3|175994.3|4
1729552800000|2024-10-21 23:20:00|176335.8|176010.4|176334.8|176011.3|176335.8|176012.2|176333.9|176010.4|5
1729552810000|2024-10-21 23:20:10|176335.3|176010.9|176276.3|176052.8|176335.3|176052.8|176276.3|176010.9|5
1729552820000|2024-10-21 23:20:20|176276.2|176052.9|176295.6|176026.2|176295.6|176052.9|176276.2|176026.2|3
1729552830000|2024-10-21 23:20:30|176296|176025.8|176295.6|176026.1|176296|176026.1|176295.6|176025.8|4
1729552840000|2024-10-21 23:20:40|176336.4|176026.2|176336.4|175994.4|176336.7|176026.2|176336.4|175994.4|4
1729552850000|2024-10-21 23:20:50|176336|175994|176336.4|175994.4|176336.4|175994.4|176336|175994|2
1729552860000|2024-10-21 23:21:00|176335|176010.1|176276.3|176052.8|176336.1|176052.8|176276.3|176010.1|5
1729552870000|2024-10-21 23:21:10|176276.2|176052.9|176276.3|176052.8|176276.5|176052.9|176276.2|176052.5|6
1729552880000|2024-10-21 23:21:20|176276.4|176052.7|176295.8|176026|176295.8|176052.7|176276.4|176026|3
1729552890000|2024-10-21 23:21:30|176295.6|176026.2|176295.5|176026.3|176295.6|176026.3|176295.5|176026.2|3
1729552900000|2024-10-21 23:21:40|176336.4|175994.4|176336.4|175994.4|176336.5|175994.5|176336.4|175994.4|3
1729552910000|2024-10-21 23:21:50|176336.7|175994.7|176336.4|175994.4|176336.7|175994.7|176336.4|175994.4|2
1729552920000|2024-10-21 23:22:00|176333.2|176013|176275.9|176053.2|176333.2|176053.4|176275.7|176013|4
1729552930000|2024-10-21 23:22:10|176275.8|176053.3|176275.8|176053.3|176275.8|176053.3|176275.8|176053.3|2
1729552940000|2024-10-21 23:22:20|176276.2|176053.2|176295.5|176026.3|176295.6|176053.2|176276.2|176026.2|5
1729552950000|2024-10-21 23:22:30|176336.5|175994.5|176336.4|175994.4|176336.5|175994.5|176336.3|175994.3|4
1729552960000|2024-10-21 23:22:40|176336.1|175994.1|176336.4|175994.4|176336.4|175994.4|176336.1|175994.1|2
1729552970000|2024-10-21 23:22:50|176336.3|175994.3|176276.5|176052.6|176336.4|176052.6|176276.5|175994.3|3
1729552980000|2024-10-21 23:23:00|176276.3|176052.8|176276.2|176052.8|176276.3|176052.8|176276.2|176052.8|3
1729552990000|2024-10-21 23:23:10|176276.1|176052.9|176276.1|176052.9|176276.1|176052.9|176276.1|176052.9|1
1729553000000|2024-10-21 23:23:20|176295.6|176026.2|176336.3|175994.3|176336.3|176026.2|176295.6|175994.3|2
1729553010000|2024-10-21 23:23:30|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|1
1729553030000|2024-10-21 23:23:50|176336.6|175994.6|176276.1|176053|176336.6|176053|176276|175994.4|5
1729553040000|2024-10-21 23:24:00|176276|176053.1|176275.8|176053.2|176276|176053.2|176275.8|176053.1|5
1729553050000|2024-10-21 23:24:10|176275.7|176053.4|176275.7|176053.3|176275.7|176053.4|176275.7|176053.3|3
1729553060000|2024-10-21 23:24:20|176333.3|176013|176336.4|175994.4|176336.4|176013|176333.2|175994.4|3
1729553070000|2024-10-21 23:24:30|176337|175995|176336.4|175994.4|176337|175995|176336.4|175994.4|2
1729553080000|2024-10-21 23:24:40|176336|175994|176295.2|176026.6|176336.4|176026.6|176295.2|175994|5
1729553090000|2024-10-21 23:24:50|176294.9|176026.9|176294.9|176026.9|176294.9|176026.9|176294.9|176026.9|2
1729553100000|2024-10-21 23:25:00|176275.2|176053.9|176275|176054|176275.2|176054|176275|176053.8|4
1729553120000|2024-10-21 23:25:20|176331.2|176014.9|176336.4|175994.4|176336.4|176014.9|176331.2|175994.4|6
1729553140000|2024-10-21 23:25:40|176336.3|175994.3|176295|176026.7|176336.4|176026.7|176295|175994.3|4
1729553150000|2024-10-21 23:25:50|176275.4|176053.6|176275.4|176053.6|176275.4|176053.6|176275.4|176053.6|1
1729553160000|2024-10-21 23:26:00|176275.5|176053.5|176275.5|176053.5|176275.5|176053.5|176275.5|176053.5|1
1729553170000|2024-10-21 23:26:10|176332.2|176014|176332.2|176014|176332.2|176014|176332.2|176014|1
1729553180000|2024-10-21 23:26:20|176333.5|176012.6|176336.4|175994.4|176336.4|176012.7|176333.5|175994.4|4
1729553190000|2024-10-21 23:26:30|176336.9|175994.9|176295.8|176027.8|176336.9|176027.8|176295.8|175994.4|5
1729553200000|2024-10-21 23:26:40|176296|176027.6|176296.1|176027.5|176296.1|176027.6|176296|176027.5|3
1729553210000|2024-10-21 23:26:50||176027.4||176027.5||176027.5||176027.4|2
1729553220000|2024-10-21 23:27:00|176276.8|176054.7|176276.8|176054.7|176276.8|176054.7|176276.8|176054.7|1
1729553230000|2024-10-21 23:27:10|176332.9|176013.2|176334.3|176011.9|176334.9|176013.2|176332.9|176011.2|5
1729553240000|2024-10-21 23:27:20|176333.7|176012.5|176333.7|176012.5|176333.7|176012.5|176333.7|176012.5|2
1729553250000|2024-10-21 23:27:30|176334.1|176012|176276.1|176053|176334.2|176053.1|176276|176012|5
1729553260000|2024-10-21 23:27:40|176276.3|176052.8|176276.3|176052.8|176276.3|176052.8|176276.3|176052.8|1
1729553270000|2024-10-21 23:27:50|176276.2|176052.9|176276.2|176052.9|176276.2|176052.9|176276.2|176052.9|2
1729553280000|2024-10-21 23:28:00|176334.8|176011.5|176334.7|176011.5|176334.8|176011.5|176334.7|176011.5|2
1729553290000|2024-10-21 23:28:10|176333.3|176012.8|176333.3|176012.8|176333.3|176012.8|176333.3|176012.8|2
1729553300000|2024-10-21 23:28:20|176333.9|176012.2|176275.9|176053.1|176334|176053.1|176275.9|176012.2|4
1729553310000|2024-10-21 23:28:30|176275.8|176053.2|176276.1|176053|176276.1|176053.2|176275.8|176053|4
1729553320000|2024-10-21 23:28:40|176276||176276||176276||176276||1
1729553330000|2024-10-21 23:28:50|176276.1||176276.1||176276.1||176276.1||1
1729553340000|2024-10-21 23:29:00|176334.4|176011.8|176333.9|176012.3|176334.4|176012.3|176333.9|176011.7|4
1729553350000|2024-10-21 23:29:10|176334|176012.2|176334|176012.2|176334|176012.2|176334|176012.2|2
1729553360000|2024-10-21 23:29:20|176330.6|176015.6|176295.5|176028.1|176330.6|176055.5|176276|176015.6|5
1729553370000|2024-10-21 23:29:30|176295.6|176028.2|176295.6|176028.2|176295.6|176028.2|176295.6|176028.2|2
1729553390000|2024-10-21 23:29:50|176336.7|175994.7|176336.7|175994.7|176336.7|175994.7|176336.7|175994.7|1
1729553400000|2024-10-21 23:30:00|176332.2|176014.8|176334.1|176012.9|176334.2|176014.8|176332.2|176012.8|4
1729553410000|2024-10-21 23:30:10|176333.9|176013.1|176276|176054.6|176333.9|176054.6|176276|176013.1|4
1729553420000|2024-10-21 23:30:20|176276.1|176054.5|176295.8|176027.2|176295.8|176054.5|176276.1|176027.2|4
1729553430000|2024-10-21 23:30:30|176295.2|176027.7|176295.6|176027.3|176295.6|176027.7|176295.2|176027.3|4
1729553440000|2024-10-21 23:30:40|176295.8|176027.1|176295.8|176027.1|176295.8|176027.1|176295.8|176027.1|1
1729553450000|2024-10-21 23:30:50|176336.7|175994.7|176335.8|176010.3|176336.7|176010.3|176335.8|175994.4|3
1729553460000|2024-10-21 23:31:00|176335.4|176010.7|176335.4|176010.7|176335.4|176010.7|176335.4|176010.7|2
1729553470000|2024-10-21 23:31:10|176336.2|176009.9|176276.9|176052.6|176336.2|176052.6|176276.9|176009.9|3
1729553480000|2024-10-21 23:31:20|176276.4|176053.2|176295.7|176026.5|176295.8|176053.2|176276.4|176026.4|4
1729553490000|2024-10-21 23:31:30|176295.5|176026.6|176295.5|176026.6|176295.5|176026.6|176295.5|176026.6|1
1729553500000|2024-10-21 23:31:40|176336.2|175994.2|176336.4|175994.4|176336.4|175994.4|176336.2|175994.2|2
1729553510000|2024-10-21 23:31:50|176336.5|175994.5|176334.3|176011.8|176336.5|176011.8|176334.2|175994.4|4
1729553520000|2024-10-21 23:32:00|176333|176013.2|176275.6|176053.9|176333|176053.9|176275.6|176013.2|5
1729553530000|2024-10-21 23:32:10|176275.2|176054.3|176275.3|176054.2|176275.3|176054.3|176275.2|176054.2|3
1729553540000|2024-10-21 23:32:20|176295|176027.1|176295|176027.1|176295|176027.1|176295|176027.1|1
1729553550000|2024-10-21 23:32:30|176294.8|176027.3|176294.7|176027.6|176294.8|176027.6|176294.7|176027.3|4
1729553560000|2024-10-21 23:32:40|176336.9|175994.9|176336.7|175994.7|176336.9|175994.9|176336.7|175994.7|2
1729553580000|2024-10-21 23:33:00|176329.8|176017.2|176275.3|176055.6|176329.8|176055.6|176275.3|176017.2|2
1729553600000|2024-10-21 23:33:20|176295|176028.2|176295|176028.2|176295|176028.2|176295|176028.2|1
1729553620000|2024-10-21 23:33:40|176336.7|175994.7|176336.7|175994.7|176336.7|175994.7|176336.7|175994.7|1
1729553630000|2024-10-21 23:33:50|176275.3|176055.6|176275.3|176055.6|176275.3|176055.6|176275.3|176055.6|1
1729553640000|2024-10-21 23:34:00|176275.4|176055.5|176275.4|176055.5|176275.4|176055.5|176275.4|176055.5|2
1729553660000|2024-10-21 23:34:20|176295.1|176028.1|176336.7|175994.7|176336.7|176028.1|176295.1|175994.7|2
1729553690000|2024-10-21 23:34:50|176295.1|176028.1|176275.5|176055.5|176295.1|176055.5|176275.5|176028.1|2
1729553720000|2024-10-21 23:35:20|176330.2|176016.8|176330.2|176016.8|176330.2|176016.8|176330.2|176016.8|1
1729553730000|2024-10-21 23:35:30|176329.8|176016.3|176329.8|176016.3|176329.8|176016.3|176329.8|176016.3|2
1729553740000|2024-10-21 23:35:40|176330|176016.2|176274.8|176054.7|176330|176054.7|176274.8|176016.2|2
1729553750000|2024-10-21 23:35:50|176274.9|176054.6|176274.9|176054.6|176274.9|176054.6|176274.9|176054.6|2
1729553760000|2024-10-21 23:36:00|176275|176054.5|176275|176054.5|176275|176054.5|176275|176054.5|2
1729553770000|2024-10-21 23:36:10||176054.6||176054.6||176054.6||176054.6|1
1729553780000|2024-10-21 23:36:20|176330.5|176015.7|176336.4|175994.4|176336.4|176015.8|176330.4|175994.4|4
1729553790000|2024-10-21 23:36:30|176336.5|175994.5|176336.4|175994.4|176336.5|175994.5|176335.3|175993.3|4
1729553800000|2024-10-21 23:36:40|176295.6|176026.6|176295.6|176026.5|176295.6|176026.6|176295.6|176026.5|2
1729553820000|2024-10-21 23:37:00|176276.2|176053.4|176276.1|176053.4|176276.2|176053.4|176276.1|176053.4|2
1729553830000|2024-10-21 23:37:10|176333.8|176012.6|176333.6|176012.6|176333.8|176012.6|176333.6|176012.6|2
1729553840000|2024-10-21 23:37:20|176333.5|175994.4|176336.4|175994.4|176336.4|175994.4|176333.5|175994.4|2
1729553850000|2024-10-21 23:37:30|176336.7|175994.7|176296|176027.6|176336.7|176027.6|176296|175994.7|2
1729553860000|2024-10-21 23:37:40||176027.7||176027.7||176027.7||176027.7|1
1729553870000|2024-10-21 23:37:50||176027.6||176027.6||176027.6||176027.6|1
1729553880000|2024-10-21 23:38:00|176276.7|176054.9|176276.7|176054.9|176276.7|176054.9|176276.7|176054.9|1
1729553890000|2024-10-21 23:38:10|176332.4|176014.2|176332.7|176013.5|176333.7|176014.2|176332|176012.5|6
1729553900000|2024-10-21 23:38:20|176332.3|176013.9|176336.4|175994.4|176336.4|176015.2|176331|175994.4|4
1729553910000|2024-10-21 23:38:30|176336.5|175994.5|176294.9|176027.4|176336.5|176027.4|176294.9|175994.4|3
1729553930000|2024-10-21 23:38:50|176295|176027.3|176295|176027.3|176295|176027.3|176295|176027.3|2
1729553940000|2024-10-21 23:39:00|176275.3|176054.1|176332.2|176013.9|176332.2|176054.1|176275.3|176013.9|5
1729553960000|2024-10-21 23:39:20|176332.8|176013.4|176276.7|176054.7|176332.8|176054.7|176276.7|176013.4|3
1729553980000|2024-10-21 23:39:40|176277.3|176054.1|176277.3|176054.1|176277.3|176054.1|176277.3|176054.1|2
1729554000000|2024-10-21 23:40:00|176334.6|176011.6|176334.5|176011.6|176334.6|176011.6|176334.5|176011.6|2
1729554010000|2024-10-21 23:40:10||176011.7||176011.7||176011.7||176011.7|1
1729554020000|2024-10-21 23:40:20|176276.4|176053.3|176296.5|176025.8|176296.5|176053.3|176276.4|176025.8|4
1729554030000|2024-10-21 23:40:30|176296.9|176025.3|176296.9|176025.3|176296.9|176025.3|176296.9|176025.3|1
1729554040000|2024-10-21 23:40:40|176297.1|176025.1|176297.1|176025.1|176297.1|176025.1|176297.1|176025.1|1
1729554050000|2024-10-21 23:40:50|176297|176025.2|176297|176025.2|176297|176025.2|176297|176025.2|2
1729554060000|2024-10-21 23:41:00|176339.4|176006.8|176339.4|176006.8|176339.4|176006.8|176339.4|176006.8|1
1729554070000|2024-10-21 23:41:10|176339.1|176007.1|176277.6|176051.4|176339.1|176051.4|176277.6|176007.1|2
1729554080000|2024-10-21 23:41:20|176296.7|176025.1|176296.7|176025.1|176296.7|176025.1|176296.7|176025.1|1
1729554110000|2024-10-21 23:41:50|176336.3|175994.3|176336.4|175994.4|176337.4|175995.4|176336.3|175994.3|4
1729554120000|2024-10-21 23:42:00|176339.3|176009.7|176339.3|176006.8|176339.3|176009.7|176339.3|176006.8|3
1729554130000|2024-10-21 23:42:10|176277.6|176051.3|176277.6|176051.3|176277.6|176051.3|176277.6|176051.3|1
1729554140000|2024-10-21 23:42:20|176296.7|176025|176296.7|176025|176296.7|176025|176296.7|176025|1
1729554170000|2024-10-21 23:42:50|176336.4|175994.4|176339.1|176007.4|176339.1|176007.4|176336.4|175994.4|2
1729554180000|2024-10-21 23:43:00|176338.8|176051.5|176277.5|176051.5|176338.8|176051.5|176277.5|176051.5|2
1729554200000|2024-10-21 23:43:20|176277.3|176051.7|176296.5|176025.2|176296.5|176051.7|176277.3|176025.2|3
1729554210000|2024-10-21 23:43:30||176025.3||176025.3||176025.3||176025.3|1
1729554220000|2024-10-21 23:43:40|176336.4|175994.4|176336.4|175994.4|176336.9|175994.9|176336.4|175994.4|3
1729554240000|2024-10-21 23:44:00|176336.8|176009.4|176276.8|176052.1|176336.8|176052.1|176276.8|176009.4|2
1729554260000|2024-10-21 23:44:20|176296.1|176025.6|176296.1|176025.6|176296.1|176025.6|176296.1|176025.6|1
1729554270000|2024-10-21 23:44:30|176295.5|176026.1|176336.4|175994.4|176336.4|176026.1|176295.5|175994.4|3
1729554290000|2024-10-21 23:44:50|176276.1|176053|176275.4|176053.7|176276.1|176053.7|176275.4|176053|2
1729554310000|2024-10-21 23:45:10|176276.5|176052.6|176276.5|176052.6|176276.5|176052.6|176276.5|176052.6|1
1729554320000|2024-10-21 23:45:20|176295.9|176025.9|176336.4|175994.4|176336.4|176025.9|176295.9|175994.4|2
1729554330000|2024-10-21 23:45:30|176336.6|175994.6|176336.4|175994.4|176336.6|175994.6|176336.4|175994.4|2
1729554350000|2024-10-21 23:45:50|176296.6|176025.2|176296.6|176025.2|176296.6|176025.2|176296.6|176025.2|1
1729554360000|2024-10-21 23:46:00|176277.5|176052|176276.6|176052.6|176277.5|176052.6|176276.6|176052|4
1729554370000|2024-10-21 23:46:10|176277.2|176051.9|176277.2|176051.9|176277.2|176051.9|176277.2|176051.9|1
1729554380000|2024-10-21 23:46:20|176277.1|176052.1|176336.4|175994.4|176336.4|176052.1|176277.1|175994.4|3
1729554400000|2024-10-21 23:46:40|176296.3|176025.6|176296.3|176025.6|176296.3|176025.6|176296.3|176025.6|1
1729554420000|2024-10-21 23:47:00|176277|176052.2|176278.2|176051|176278.2|176052.2|176277|176051|3
1729554440000|2024-10-21 23:47:20|176340.6|176005.6|176340.2|176006|176340.6|176006|176340.2|176005.6|3
1729554450000|2024-10-21 23:47:30|176339.8|176006.4|176339.8|176006.4|176339.8|176006.4|176339.8|176006.4|2
1729554460000|2024-10-21 23:47:40|176341.1|176005|176278.3|176050.8|176341.1|176050.8|176278.3|176005|3
1729554470000|2024-10-21 23:47:50|176278.4|176050.7|176278.4|176050.7|176278.4|176050.7|176278.4|176050.7|2
1729554480000|2024-10-21 23:48:00|176278.1|176051|176278.1|176051|176278.1|176051|176278.1|176051|2
1729554490000|2024-10-21 23:48:10|176340.6|176010.6|176335.6|176010.6|176340.6|176010.6|176335.6|176010.6|2
1729554500000|2024-10-21 23:48:20|176337.3|176008.8|176336.4|175994.4|176337.3|176008.8|176336.4|175994.4|5
1729554510000|2024-10-21 23:48:30|176336.3|175994.3|176296.6|176027|176336.4|176027|176296.6|175994.3|3
1729554530000|2024-10-21 23:48:50|176277.5|176054|176279.2|176052.2|176279.2|176054|176277.5|176052.2|2
1729554540000|2024-10-21 23:49:00|176289.6|176039.5|176289.6|176039.5|176289.6|176039.5|176289.6|176039.5|1
1729554550000|2024-10-21 23:49:10|176289.2|176040|176288.4|176040.8|176289.2|176040.8|176288.4|176040|4
1729554560000|2024-10-21 23:49:20|176304.8|176017.1|176304.8|176017.1|176304.8|176017.1|176304.8|176017.1|1
1729554570000|2024-10-21 23:49:30|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|1
1729554590000|2024-10-21 23:49:50|176304.8|176017.1|176304.8|176017.1|176304.8|176017.1|176304.8|176017.1|1
1729554600000|2024-10-21 23:50:00|176288.4|176040.8|176287.3|176041.8|176288.4|176041.8|176287.3|176040.8|3
1729554620000|2024-10-21 23:50:20|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|1
1729554640000|2024-10-21 23:50:40|176336.3|175994.3|176336.4|175994.4|176336.4|175994.4|176336.3|175994.3|2
1729554650000|2024-10-21 23:50:50|176305|176018.6|176305|176018.6|176305|176018.6|176305|176018.6|1
1729554660000|2024-10-21 23:51:00|176288.6|176042.8|176288.8|176042.7|176288.8|176042.8|176288.6|176042.7|2
1729554680000|2024-10-21 23:51:20|176334.4|176011.8|176336.4|175994.4|176336.4|176011.8|176334.4|175994.4|2
1729554690000|2024-10-21 23:51:30|176336.1|175994.1|176336.4|175994.4|176336.4|175994.4|176336.1|175994.1|2
1729554700000|2024-10-21 23:51:40|176304.4|176017.3|176304.6|176017.1|176304.6|176017.3|176304.4|176017.1|3
1729554720000|2024-10-21 23:52:00|176288.1|176040.3|176288.6|176040.3|176288.6|176040.3|176288.1|176040.3|2
1729554730000|2024-10-21 23:52:10|176337.5|176008.6|176337.5|176008.6|176337.5|176008.6|176337.5|176008.6|1
1729554740000|2024-10-21 23:52:20|176337.1|176009.1|176337.1|176009.1|176337.1|176009.1|176337.1|176009.1|2
1729554760000|2024-10-21 23:52:40|176288.4|176040.5|176288.4|176040.5|176288.4|176040.5|176288.4|176040.5|1
1729554770000|2024-10-21 23:52:50|176287.4|176041.5|176287.4|176041.5|176287.4|176041.5|176287.4|176041.5|1
1729554780000|2024-10-21 23:53:00|176287.9|176041.1|176287.9|176041.1|176287.9|176041.1|176287.9|176041.1|2
1729554790000|2024-10-21 23:53:10|176335.4|176010.8|176335.4|176010.8|176335.4|176010.8|176335.4|176010.8|1
1729554800000|2024-10-21 23:53:20|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|1
1729554810000|2024-10-21 23:53:30|176304.7|176017.6|176305.3|176017|176305.3|176017.6|176304.7|176017|3
1729554840000|2024-10-21 23:54:00|176289.1|176040.7|176289|176040.7|176289.1|176040.7|176289|176040.7|2
1729554850000|2024-10-21 23:54:10|176337.6|176008.6|176337.6|176008.6|176337.6|176008.6|176337.6|176008.6|1
1729554860000|2024-10-21 23:54:20|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|176336.4|175994.4|1
1729554870000|2024-10-21 23:54:30|176304.8|176016.6|176304.8|176016.6|176304.8|176016.6|176304.8|176016.6|1
1729554900000|2024-10-21 23:55:00|176337.7|176011.2|176344.5|176016.1|176344.5|176016.1|176337.7|176011.2|2
1729554920000|2024-10-21 23:55:20|176344.6|176016.4|176304.9|176036.8|176344.6|176036.8|176304.9|176016.4|2
1729554930000|2024-10-21 23:55:30|176304.8|176036.9|176304.8|176036.9|176304.8|176036.9|176304.8|176036.9|2
1729554960000|2024-10-21 23:56:00|176335|176012.8|176335.4|176011.6|176335.4|176012.8|176334.2|176011.6|4
1729554980000|2024-10-21 23:56:20|176335.2|176011.8|176304.9|176036.8|176335.2|176042.1|176288.5|176011.8|4
1729554990000|2024-10-21 23:56:30|176304.8|176037|176304.8|176037|176304.8|176037|176304.8|176037|1
1729555000000|2024-10-21 23:56:40|176305|176036.8|176305|176036.8|176305|176036.8|176305|176036.8|2
1729555010000|2024-10-21 23:56:50|176305.1|176036.7|176345|176016|176345|176036.7|176305.1|176016|2
1729555020000|2024-10-21 23:57:00|176335.9|176011.1|176336.5|176009.7|176337|176011.1|176335.9|176009.7|5
1729555030000|2024-10-21 23:57:10|176288.6|176041|176288.6|176041|176288.6|176041|176288.6|176041|1
1729555040000|2024-10-21 23:57:20|176288.3|176041.3|176304.7|176036.2|176304.7|176041.3|176288.3|176036.2|3
1729555050000|2024-10-21 23:57:30|176304.9|176036|176304.9|176036|176304.9|176036|176304.9|176036|1
1729555060000|2024-10-21 23:57:40|176345.2|176015.3|176345.2|176015.3|176345.2|176015.3|176345.2|176015.3|1
1729555080000|2024-10-21 23:58:00|176336.4|176009.7|176336.8|176009.4|176336.8|176009.7|176336.4|176009.4|2
1729555090000|2024-10-21 23:58:10|176288.6|176040.9|176288.6|176040.9|176288.6|176040.9|176288.6|176040.9|1
1729555100000|2024-10-21 23:58:20|176289.2|176040.2|176305.4|176035.4|176305.4|176040.2|176289.2|176035.4|3
1729555110000|2024-10-21 23:58:30|176306.1|176034.7|176306.1|176034.7|176306.1|176034.7|176306.1|176034.7|2
1729555120000|2024-10-21 23:58:40|176347.8|176013.5|176346.2|176014.4|176347.8|176014.4|176346.2|176013.5|3
1729555140000|2024-10-21 23:59:00|176338.4|176007.8|176291|176042.2|176338.4|176042.2|176291|176007.8|2
1729555150000|2024-10-21 23:59:10|176293.2|176040|176293.2|176040|176293.2|176040|176293.2|176040|1
1729555160000|2024-10-21 23:59:20|176308.4|176035.3|176308.4|176035.3|176308.4|176035.3|176308.4|176035.3|1
1729555170000|2024-10-21 23:59:30|176349.5|176011.1|176349.5|176011.1|176349.5|176011.1|176349.5|176011.1|1
1729555190000|2024-10-21 23:59:50|176346.8|176013.8|176346.8|176013.8|176346.8|176013.8|176346.8|176013.8|2
1729555200000|2024-10-22 00:00:00|176339.6|176006.5|176218.1|176088.1|176339.6|176116.5|176206.5|176006.5|6
1729555210000|2024-10-22 00:00:10|176228.4|176098.4|176251.2|176121.2|176309.9|176179.9|176182.7|176052.7|21
1729555220000|2024-10-22 00:00:20|176245.9|176115.9|176252.2|176122.2|176252.7|176122.7|176235.9|176105.9|30
1729555230000|2024-10-22 00:00:30|176248.3|176118.3|176243.8|176113.8|176248.3|176118.3|176239.6|176109.6|11
1729555240000|2024-10-22 00:00:40|176239.8|176109.8|176238.1|176108.1|176241.8|176111.8|176230.3|176100.3|15
1729555250000|2024-10-22 00:00:50|176241.1|176111.1|176237.6|176107.6|176241.1|176111.1|176235.6|176105.6|7
1729555260000|2024-10-22 00:01:00|176236.7|176106.7|176230.7|176100.7|176236.7|176106.7|176230.7|176100.7|9
1729555270000|2024-10-22 00:01:10|176230.8|176100.8|176235.4|176105.4|176236.7|176106.7|176230.7|176100.7|5
1729555280000|2024-10-22 00:01:20|176238|176108|176237.8|176107.8|176240.4|176110.4|176234.7|176104.7|13
1729555290000|2024-10-22 00:01:30|176240.5|176110.5|176232.8|176102.8|176240.5|176110.5|176231.3|176101.3|11
1729555300000|2024-10-22 00:01:40|176233.6|176103.6|176234.1|176104.1|176238.1|176108.1|176233.6|176103.6|3
1729555310000|2024-10-22 00:01:50|176232.4|176102.4|176225.3|176095.3|176232.4|176102.4|176217.4|176087.4|5
1729555320000|2024-10-22 00:02:00|176225.2|176095.2|176225.1|176095.1|176225.2|176095.2|176225.1|176095.1|2
1729555330000|2024-10-22 00:02:10|176225.2|176095.2|176235.7|176105.7|176235.7|176105.7|176225.1|176095.1|5
1729555340000|2024-10-22 00:02:20|176232.5|176102.5|176237.5|176107.5|176241|176111|176232.5|176102.5|13
1729555350000|2024-10-22 00:02:30|176243.3|176113.3|176237.7|176107.7|176246.9|176116.9|176237.6|176107.6|9
1729555360000|2024-10-22 00:02:40|176240.9|176110.9|176238.1|176108.1|176240.9|176110.9|176237.6|176107.6|8
1729555370000|2024-10-22 00:02:50|176241.4|176111.4|176238.9|176108.9|176244.4|176114.4|176237.9|176107.9|11
1729555380000|2024-10-22 00:03:00|176242.7|176112.7|176242.2|176112.2|176248.2|176118.2|176238.8|176108.8|7
1729555390000|2024-10-22 00:03:10|176242.3|176112.3|176248.3|176118.3|176249.5|176119.5|176241.1|176111.1|10
1729555400000|2024-10-22 00:03:20|176251.4|176121.4|176248.3|176118.3|176251.4|176121.4|176245.5|176115.5|8
1729555410000|2024-10-22 00:03:30|176249.6|176119.6|176251|176121|176251|176121|176248.6|176118.6|4
1729555420000|2024-10-22 00:03:40|176247.3|176117.3|176248.3|176118.3|176250.1|176120.1|176247.3|176117.3|7
1729555430000|2024-10-22 00:03:50|176248.4|176118.4|176248.7|176118.7|176256.7|176126.7|176247|176117|12
1729555440000|2024-10-22 00:04:00|176248|176118|176263.3|176133.3|176264.8|176134.8|176248|176118|26
1729555450000|2024-10-22 00:04:10|176267.5|176137.5|176276|176146|176279|176149|176259.2|176129.2|39
1729555460000|2024-10-22 00:04:20|176274.8|176144.8|176306.2|176176.2|176309.9|176179.9|176269.6|176139.6|31
1729555470000|2024-10-22 00:04:30|176305.7|176175.7|176313.5|176183.5|176317.5|176187.5|176302|176172|30
1729555480000|2024-10-22 00:04:40|176310.7|176180.7|176310.7|176180.7|176314|176184|176304.8|176174.8|33
1729555490000|2024-10-22 00:04:50|176311.4|176181.4|176310.8|176180.8|176320.5|176190.5|176310.7|176180.7|16
1729555500000|2024-10-22 00:05:00|176313.5|176183.5|176309|176179|176320.8|176190.8|176309|176179|36
1729555510000|2024-10-22 00:05:10|176321.2|176191.2|176308.8|176178.8|176321.8|176191.8|176308.8|176178.8|30
1729555520000|2024-10-22 00:05:20|176302.2|176172.2|176304.5|176174.5|176314.8|176184.8|176299.1|176169.1|29
1729555530000|2024-10-22 00:05:30|176307.8|176177.8|176308.1|176178.1|176312.1|176182.1|176299.5|176169.5|10
1729555540000|2024-10-22 00:05:40|176301.1|176171.1|176304.4|176174.4|176310.3|176180.3|176300|176170|13
1729555550000|2024-10-22 00:05:50|176306.4|176176.4|176307.9|176177.9|176310.4|176180.4|176301.6|176171.6|17
1729555560000|2024-10-22 00:06:00|176305.2|176175.2|176301.4|176171.4|176307.4|176177.4|176293.5|176163.5|21
1729555570000|2024-10-22 00:06:10|176300.9|176170.9|176289.3|176159.3|176300.9|176170.9|176270.7|176140.7|30
1729555580000|2024-10-22 00:06:20|176284|176154|176284.5|176154.5|176292.1|176162.1|176274|176144|32
1729555590000|2024-10-22 00:06:30|176292.9|176162.9|176269.3|176139.3|176293.2|176163.2|176265.3|176135.3|23
1729555600000|2024-10-22 00:06:40|176282.7|176152.7|176293.3|176163.3|176293.3|176163.3|176276.2|176146.2|6
1729555610000|2024-10-22 00:06:50|176293.4|176163.4|176293.3|176163.3|176293.4|176163.4|176293.3|176163.3|2
1729555620000|2024-10-22 00:07:00|176293|176163|176280.4|176150.4|176293.3|176163.3|176280.4|176150.4|4
1729555630000|2024-10-22 00:07:10|176284.4|176154.4|176293.4|176163.4|176293.5|176163.5|176284.4|176154.4|5
1729555650000|2024-10-22 00:07:30|176294|176164|176299.9|176169.9|176309.8|176179.8|176292.2|176162.2|18
1729555660000|2024-10-22 00:07:40|176305.1|176175.1|176308.7|176178.7|176312.1|176182.1|176298.3|176168.3|25
1729555670000|2024-10-22 00:07:50|176309.4|176179.4|176303.6|176173.6|176309.6|176179.6|176296.9|176166.9|35
1729555680000|2024-10-22 00:08:00|176307.2|176177.2|176311.4|176181.4|176313.9|176183.9|176296.8|176166.8|25
1729555690000|2024-10-22 00:08:10|176312.5|176182.5|176310.8|176180.8|176314.7|176184.7|176306.8|176176.8|21
1729555700000|2024-10-22 00:08:20|176311|176181|176318|176188|176320.3|176190.3|176310.8|176180.8|16
1729555710000|2024-10-22 00:08:30|176313.8|176183.8|176315.8|176185.8|176318.1|176188.1|176311|176181|14
1729555720000|2024-10-22 00:08:40|176317.3|176187.3|176336.9|176206.9|176342.9|176212.9|176317.3|176187.3|33
1729555730000|2024-10-22 00:08:50|176335.9|176205.9|176322.4|176192.4|176339.7|176209.7|176318.3|176188.3|29
1729555740000|2024-10-22 00:09:00|176315.4|176185.4|176312.5|176182.5|176317.5|176187.5|176312.2|176182.2|13
1729555750000|2024-10-22 00:09:10|176314.5|176184.5|176312.1|176182.1|176315.8|176185.8|176299.4|176169.4|18
1729555760000|2024-10-22 00:09:20|176306.8|176176.8|176310.2|176180.2|176310.3|176180.3|176305.3|176175.3|5
1729555770000|2024-10-22 00:09:30|176312.9|176182.9|176306.9|176176.9|176314.2|176184.2|176299.4|176169.4|7
1729555780000|2024-10-22 00:09:40|176307.2|176177.2|176295.6|176165.6|176307.2|176177.2|176295.6|176165.6|4
1729555790000|2024-10-22 00:09:50|176300.8|176170.8|176306.4|176176.4|176307.5|176177.5|176296.4|176166.4|14
1729555800000|2024-10-22 00:10:00|176303.4|176173.4|176299.8|176169.8|176303.4|176173.4|176293.2|176163.2|7
1729555810000|2024-10-22 00:10:10|176296.9|176166.9|176290.3|176160.3|176296.9|176166.9|176273.6|176143.6|9
1729555820000|2024-10-22 00:10:20|176290.4|176160.4|176292.1|176162.1|176292.1|176162.1|176290.4|176160.4|5
1729555830000|2024-10-22 00:10:30|176284.4|176154.4|176305.8|176175.8|176305.8|176175.8|176275.2|176145.2|11
1729555840000|2024-10-22 00:10:40|176309.3|176179.3|176311.7|176181.7|176312.8|176182.8|176302.4|176172.4|15
1729555850000|2024-10-22 00:10:50|176311.9|176181.9|176306.9|176176.9|176311.9|176181.9|176304.2|176174.2|9
1729555860000|2024-10-22 00:11:00|176307.2|176177.2|176309.7|176179.7|176309.7|176179.7|176307.2|176177.2|2
1729555870000|2024-10-22 00:11:10|176319.4|176189.4|176318.1|176188.1|176319.4|176189.4|176318.1|176188.1|2
1729555880000|2024-10-22 00:11:20|176323.4|176193.4|176323.4|176193.4|176323.4|176193.4|176323.4|176193.4|1
1729555890000|2024-10-22 00:11:30|176320.6|176190.6|176320.8|176190.8|176322.4|176192.4|176320.6|176190.6|4
1729555900000|2024-10-22 00:11:40|176324|176194|176327.8|176197.8|176331.4|176201.4|176323.9|176193.9|7
1729555910000|2024-10-22 00:11:50|176370.7|176240.7|176366.7|176236.7|176371.5|176241.5|176347.8|176217.8|40
1729555920000|2024-10-22 00:12:00|176366.9|176236.9|176359.7|176229.7|176370.8|176240.8|176359.7|176229.7|33
1729555930000|2024-10-22 00:12:10|176364.7|176234.7|176362.9|176232.9|176368.4|176238.4|176349.5|176219.5|34
1729555940000|2024-10-22 00:12:20|176363.9|176233.9|176368.8|176238.8|176369|176239|176359.5|176229.5|12
1729555950000|2024-10-22 00:12:30|176370|176240|176371.2|176241.2|176372.7|176242.7|176362|176232|23
1729555960000|2024-10-22 00:12:40|176370.6|176240.6|176373.1|176243.1|176374.3|176244.3|176368.7|176238.7|27
1729555970000|2024-10-22 00:12:50|176370.3|176240.3|176377.1|176247.1|176381.1|176251.1|176360.5|176230.5|26
1729555980000|2024-10-22 00:13:00|176379.2|176249.2|176380.6|176250.6|176380.6|176250.6|176375.5|176245.5|11
1729555990000|2024-10-22 00:13:10|176381|176251|176388|176258|176398.7|176268.7|176379.3|176249.3|30
1729556000000|2024-10-22 00:13:20|176387.5|176257.5|176390.2|176260.2|176396.5|176266.5|176379|176249|20
1729556010000|2024-10-22 00:13:30|176389.9|176259.9|176388.2|176258.2|176397.2|176267.2|176383.4|176253.4|25
1729556020000|2024-10-22 00:13:40|176387.7|176257.7|176398.1|176268.1|176401.3|176271.3|176387.7|176257.7|15
1729556030000|2024-10-22 00:13:50|176396.8|176266.8|176391.1|176261.1|176401.8|176271.8|176390.3|176260.3|23
1729556040000|2024-10-22 00:14:00|176392.1|176262.1|176393.7|176263.7|176397.5|176267.5|176388.9|176258.9|12
1729556050000|2024-10-22 00:14:10|176382.1|176252.1|176386.1|176256.1|176388.8|176258.8|176379.8|176249.8|9
1729556060000|2024-10-22 00:14:20|176385.5|176255.5|176382.6|176252.6|176389.9|176259.9|176382.1|176252.1|14
1729556070000|2024-10-22 00:14:30|176381.6|176251.6|176372.1|176242.1|176381.6|176251.6|176363.9|176233.9|25
1729556080000|2024-10-22 00:14:40|176377|176247|176373.2|176243.2|176377|176247|176368.9|176238.9|11
1729556090000|2024-10-22 00:14:50|176364.3|176234.3|176370.8|176240.8|176379.9|176249.9|176364.3|176234.3|25
1729556100000|2024-10-22 00:15:00|176373.5|176243.5|176361.1|176231.1|176373.5|176243.5|176356|176226|13
1729556110000|2024-10-22 00:15:10|176371.6|176241.6|176376.7|176246.7|176379.8|176249.8|176359.7|176229.7|25
1729556120000|2024-10-22 00:15:20|176375.7|176245.7|176370.1|176240.1|176375.7|176245.7|176362.3|176232.3|25
1729556130000|2024-10-22 00:15:30|176363.3|176233.3|176342.5|176212.5|176377|176247|176342.5|176212.5|22
1729556140000|2024-10-22 00:15:40|176356.3|176226.3|176343|176213|176356.4|176226.4|176341.2|176211.2|8
1729556150000|2024-10-22 00:15:50|176350.9|176220.9|176342.4|176212.4|176356.3|176226.3|176342.4|176212.4|10
1729556160000|2024-10-22 00:16:00|176374.6|176244.6|176368|176238|176374.7|176244.7|176345.2|176215.2|24
1729556170000|2024-10-22 00:16:10|176369|176239|176359.4|176229.4|176374.5|176244.5|176350.6|176220.6|16
1729556180000|2024-10-22 00:16:20|176343.6|176213.6|176339.1|176209.1|176343.6|176213.6|176339|176209|4
1729556190000|2024-10-22 00:16:30|176333.6|176203.6|176334.5|176204.5|176335.7|176205.7|176333.6|176203.6|6
1729556200000|2024-10-22 00:16:40|176344.2|176214.2|176356.7|176226.7|176356.7|176226.7|176344.2|176214.2|3
1729556210000|2024-10-22 00:16:50|176354.2|176224.2|176335.4|176205.4|176354.2|176224.2|176335.4|176205.4|9
1729556220000|2024-10-22 00:17:00|176335.8|176205.8|176335.8|176205.8|176335.8|176205.8|176335.8|176205.8|1
1729556230000|2024-10-22 00:17:10|176335.7|176205.7|176337.6|176207.6|176337.6|176207.6|176335.7|176205.7|2
1729556250000|2024-10-22 00:17:30|176335.8|176205.8|176335.9|176205.9|176342.4|176212.4|176335.8|176205.8|5
1729556260000|2024-10-22 00:17:40|176335.8|176205.8|176351|176221|176365|176235|176335.8|176205.8|12
1729556270000|2024-10-22 00:17:50|176352.7|176222.7|176349.7|176219.7|176360.4|176230.4|176349.7|176219.7|8
1729556280000|2024-10-22 00:18:00|176349.8|176219.8|176348.2|176218.2|176349.8|176219.8|176340|176210|8
1729556290000|2024-10-22 00:18:10|176348.1|176218.1|176339.1|176209.1|176348.1|176218.1|176339|176209|7
1729556300000|2024-10-22 00:18:20|176347.2|176217.2|176347.6|176217.6|176347.7|176217.7|176339.3|176209.3|7
1729556310000|2024-10-22 00:18:30|176339.1|176209.1|176347.1|176217.1|176347.1|176217.1|176338.8|176208.8|5
1729556320000|2024-10-22 00:18:40|176347.2|176217.2|176355.9|176225.9|176359.4|176229.4|176347|176217|10
1729556330000|2024-10-22 00:18:50|176356.3|176226.3|176361|176231|176365.7|176235.7|176355.8|176225.8|17
1729556340000|2024-10-22 00:19:00|176355.8|176225.8|176358.5|176228.5|176359.2|176229.2|176349.6|176219.6|5
1729556350000|2024-10-22 00:19:10|176352.2|176222.2|176365.5|176235.5|176365.5|176235.5|176352.2|176222.2|14
1729556370000|2024-10-22 00:19:30|176361.9|176231.9|176346.4|176216.4|176361.9|176231.9|176346.4|176216.4|10
1729556380000|2024-10-22 00:19:40|176348.8|176218.8|176370.2|176240.2|176370.2|176240.2|176348.8|176218.8|11
1729556390000|2024-10-22 00:19:50|176368.9|176238.9|176361.8|176231.8|176368.9|176238.9|176354.8|176224.8|10
1729556400000|2024-10-22 00:20:00|176359.1|176229.1|176365.2|176235.2|176365.2|176235.2|176355.2|176225.2|17
1729556410000|2024-10-22 00:20:10|176364.9|176234.9|176359.7|176229.7|176366.4|176236.4|176355.7|176225.7|23
1729556420000|2024-10-22 00:20:20|176355.9|176225.9|176355.8|176225.8|176361.8|176231.8|176351.7|176221.7|19
1729556430000|2024-10-22 00:20:30|176355.7|176225.7|176355.7|176225.7|176355.7|176225.7|176355.7|176225.7|1
1729556440000|2024-10-22 00:20:40|176356.2|176226.2|176343.3|176213.3|176356.2|176226.2|176334.8|176204.8|5
1729556450000|2024-10-22 00:20:50|176343.5|176213.5|176346|176216|176346|176216|176336.5|176206.5|6
1729556460000|2024-10-22 00:21:00|176337.5|176207.5|176334.9|176204.9|176345|176215|176334.9|176204.9|5
1729556470000|2024-10-22 00:21:10|176327|176197|176322.9|176192.9|176335|176205|176321.9|176191.9|10
1729556480000|2024-10-22 00:21:20|176323.1|176193.1|176323.3|176193.3|176323.4|176193.4|176323.1|176193.1|6
1729556490000|2024-10-22 00:21:30|176323|176193|176322.7|176192.7|176323|176193|176322.6|176192.6|5
1729556500000|2024-10-22 00:21:40|176285.8|176155.8|176293.6|176163.6|176301.2|176171.2|176285.8|176155.8|23
1729556510000|2024-10-22 00:21:50|176300.3|176170.3|176288.6|176158.6|176302.9|176172.9|176287.3|176157.3|27
1729556520000|2024-10-22 00:22:00|176288.1|176158.1|176286.4|176156.4|176289.6|176159.6|176285.8|176155.8|15
1729556530000|2024-10-22 00:22:10|176289.1|176159.1|176287.3|176157.3|176295|176165|176286.1|176156.1|19
1729556540000|2024-10-22 00:22:20|176293.8|176163.8|176291.6|176161.6|176293.8|176163.8|176287.3|176157.3|3
1729556550000|2024-10-22 00:22:30|176290.9|176160.9|176300.3|176170.3|176300.3|176170.3|176290.9|176160.9|6
1729556560000|2024-10-22 00:22:40|176281.6|176151.6|176283.5|176153.5|176290.6|176160.6|176281.6|176151.6|9
1729556570000|2024-10-22 00:22:50|176296.5|176166.5|176288|176158|176296.5|176166.5|176283.2|176153.2|9
1729556580000|2024-10-22 00:23:00|176294|176164|176294.1|176164.1|176294.1|176164.1|176285.5|176155.5|8
1729556590000|2024-10-22 00:23:10|176296.6|176166.6|176296.6|176166.6|176299.1|176169.1|176296.6|176166.6|5
1729556600000|2024-10-22 00:23:20|176296.3|176166.3|176296.9|176166.9|176296.9|176166.9|176296.3|176166.3|3
1729556610000|2024-10-22 00:23:30|176297.1|176167.1|176325.3|176195.3|176325.3|176195.3|176296.9|176166.9|6
1729556620000|2024-10-22 00:23:40|176325.4|176195.4|176325.2|176195.2|176325.7|176195.7|176316.4|176186.4|4
1729556630000|2024-10-22 00:23:50|176325|176195|176325.3|176195.3|176325.5|176195.5|176325|176195|4
1729556640000|2024-10-22 00:24:00|176325.9|176195.9|176336.5|176206.5|176336.5|176206.5|176325.9|176195.9|5
1729556650000|2024-10-22 00:24:10|176319.2|176189.2|176322.7|176192.7|176334.7|176204.7|176317.5|176187.5|16
1729556660000|2024-10-22 00:24:20|176328.2|176198.2|176317.6|176187.6|176328.2|176198.2|176294.9|176164.9|19
1729556670000|2024-10-22 00:24:30|176316.6|176186.6|176310.4|176180.4|176322.9|176192.9|176310.4|176180.4|19
1729556680000|2024-10-22 00:24:40|176309.1|176179.1|176302.3|176172.3|176309.1|176179.1|176302.3|176172.3|12
1729556690000|2024-10-22 00:24:50|176298.3|176168.3|176293.8|176163.8|176298.3|176168.3|176292.8|176162.8|5
1729556700000|2024-10-22 00:25:00|176293.6|176163.6|176287.1|176157.1|176293.6|176163.6|176287.1|176157.1|2
1729556710000|2024-10-22 00:25:10|176291.8|176161.8|176292.1|176162.1|176292.1|176162.1|176286|176156|8
1729556720000|2024-10-22 00:25:20|176292.6|176162.6|176305.3|176175.3|176305.3|176175.3|176292.5|176162.5|4
1729556730000|2024-10-22 00:25:30|176301.1|176171.1|176291.7|176161.7|176304.3|176174.3|176291.7|176161.7|6
1729556740000|2024-10-22 00:25:40|176290.9|176160.9|176291.7|176161.7|176291.7|176161.7|176290.9|176160.9|2
1729556760000|2024-10-22 00:26:00|176291.6|176161.6|176293.3|176163.3|176293.7|176163.7|176291.6|176161.6|6
1729556770000|2024-10-22 00:26:10|176293.4|176163.4|176293.3|176163.3|176293.4|176163.4|176293.3|176163.3|2
1729556780000|2024-10-22 00:26:20|176292.9|176162.9|176288.6|176158.6|176292.9|176162.9|176284.1|176154.1|4
1729556790000|2024-10-22 00:26:30|176287.6|176157.6|176278.5|176148.5|176288.6|176158.6|176277|176147|9
1729556800000|2024-10-22 00:26:40|176278|176148|176281|176151|176281.2|176151.2|176278|176148|5
1729556810000|2024-10-22 00:26:50|176284|176154|176293|176163|176293|176163|176284|176154|2
1729556820000|2024-10-22 00:27:00|176294|176164|176283.1|176153.1|176294|176164|176280.6|176150.6|5
1729556840000|2024-10-22 00:27:20|176283.2|176153.2|176292.3|176162.3|176300.3|176170.3|176283.1|176153.1|5
1729556850000|2024-10-22 00:27:30|176293.3|176163.3|176293.8|176163.8|176293.8|176163.8|176293.3|176163.3|2
1729556860000|2024-10-22 00:27:40|176294.4|176164.4|176298.3|176168.3|176307.5|176177.5|176294.4|176164.4|3
1729556870000|2024-10-22 00:27:50|176298.2|176168.2|176298.2|176168.2|176298.2|176168.2|176298.2|176168.2|1
1729556880000|2024-10-22 00:28:00|176298.3|176168.3|176298.8|176168.8|176298.8|176168.8|176293|176163|6
1729556890000|2024-10-22 00:28:10|176298.9|176168.9|176299.8|176169.8|176299.8|176169.8|176298.7|176168.7|3
1729556900000|2024-10-22 00:28:20|176300|176170|176286.1|176156.1|176300|176170|176282.6|176152.6|5
1729556910000|2024-10-22 00:28:30|176282.6|176152.6|176282|176152|176289.5|176159.5|176282|176152|5
1729556920000|2024-10-22 00:28:40|176287|176157|176294.2|176164.2|176295.5|176165.5|176284.7|176154.7|11
1729556930000|2024-10-22 00:28:50|176294.4|176164.4|176294.2|176164.2|176294.4|176164.4|176294.2|176164.2|2
1729556940000|2024-10-22 00:29:00|176297|176167|176295|176165|176299.2|176169.2|176295|176165|5
1729556950000|2024-10-22 00:29:10|176291.7|176161.7|176293.9|176163.9|176293.9|176163.9|176289.3|176159.3|4
1729556960000|2024-10-22 00:29:20|176284.5|176154.5|176285.7|176155.7|176290.3|176160.3|176284.5|176154.5|6
1729556970000|2024-10-22 00:29:30|176285.6|176155.6|176285.8|176155.8|176285.8|176155.8|176285.6|176155.6|2
1729556980000|2024-10-22 00:29:40|176285.6|176155.6|176285.7|176155.7|176285.7|176155.7|176285.6|176155.6|2
1729556990000|2024-10-22 00:29:50|176306.7|176176.7|176288|176158|176306.7|176176.7|176286.9|176156.9|8
1729557000000|2024-10-22 00:30:00|176291.5|176161.5|176284.1|176154.1|176291.5|176161.5|176283.4|176153.4|7
1729557010000|2024-10-22 00:30:10|176284.3|176154.3|176287.8|176157.8|176287.8|176157.8|176284.1|176154.1|3
1729557020000|2024-10-22 00:30:20|176284|176154|176287.9|176157.9|176287.9|176157.9|176284|176154|2
1729557030000|2024-10-22 00:30:30|176284|176154|176284.4|176154.4|176287.9|176157.9|176284|176154|4
1729557040000|2024-10-22 00:30:40|176293.6|176163.6|176278.4|176148.4|176293.7|176163.7|176278.4|176148.4|3
1729557050000|2024-10-22 00:30:50|176279.7|176149.7|176282.1|176152.1|176282.8|176152.8|176279.7|176149.7|5
1729557060000|2024-10-22 00:31:00|176279.8|176149.8|176281.9|176151.9|176282.1|176152.1|176279.8|176149.8|5
1729557070000|2024-10-22 00:31:10|176282.2|176152.2|176281.9|176151.9|176282.2|176152.2|176281.9|176151.9|2
1729557080000|2024-10-22 00:31:20|176279.2|176149.2|176278|176148|176279.3|176149.3|176278|176148|4
1729557090000|2024-10-22 00:31:30|176280.2|176150.2|176284|176154|176284|176154|176280.2|176150.2|2
1729557110000|2024-10-22 00:31:50|176284.5|176154.5|176284|176154|176284.5|176154.5|176284|176154|2
1729557120000|2024-10-22 00:32:00|176283.9|176153.9|176297.9|176167.9|176297.9|176167.9|176283.9|176153.9|3
1729557130000|2024-10-22 00:32:10|176306.7|176176.7|176306.7|176176.7|176307.2|176177.2|176306.7|176176.7|3
1729557140000|2024-10-22 00:32:20|176306.8|176176.8|176342.7|176140.6|176342.7|176176.8|176306.7|176140.6|3
1729557150000|2024-10-22 00:32:30|176293|176163|176295.1|176165.1|176295.1|176165.1|176293|176163|2
1729557160000|2024-10-22 00:32:40|176295.2|176165.2|176289.7|176159.7|176300.5|176170.5|176287.4|176157.4|9
1729557170000|2024-10-22 00:32:50|176288.9|176158.9|176289.8|176159.8|176289.8|176159.8|176288.9|176158.9|2
1729557180000|2024-10-22 00:33:00|176289.9|176159.9|176289.8|176159.8|176289.9|176159.9|176289.8|176159.8|2
1729557190000|2024-10-22 00:33:10|176287.5|176157.5|176286.2|176156.2|176287.5|176157.5|176285.9|176155.9|4
1729557220000|2024-10-22 00:33:40|176286|176156|176287|176157|176287|176157|176286|176156|3
1729557230000|2024-10-22 00:33:50|176298|176168|176298|176168|176298|176168|176298|176168|1
1729557240000|2024-10-22 00:34:00|176297.6|176167.6|176298|176168|176298|176168|176297.6|176167.6|2
1729557250000|2024-10-22 00:34:10|176293.8|176163.8|176287.3|176157.3|176293.8|176163.8|176287.2|176157.2|6
1729557270000|2024-10-22 00:34:30|176286.4|176156.4|176287.6|176157.6|176287.6|176157.6|176285.6|176155.6|4
1729557280000|2024-10-22 00:34:40|176284.1|176154.1|176284.1|176154.1|176284.1|176154.1|176283.9|176153.9|3
1729557290000|2024-10-22 00:34:50|176284.7|176154.7|176280.5|176150.5|176290.9|176160.9|176279.2|176149.2|9
1729557300000|2024-10-22 00:35:00|176289|176159|176281.5|176151.5|176289|176159|176281.5|176151.5|4
1729557310000|2024-10-22 00:35:10|176281.8|176151.8|176283.8|176153.8|176283.8|176153.8|176281.5|176151.5|4
1729557320000|2024-10-22 00:35:20|176287.2|176157.2|176280.7|176150.7|176293.7|176163.7|176280.7|176150.7|6
1729557340000|2024-10-22 00:35:40|176284.4|176154.4|176280.7|176150.7|176284.6|176154.6|176280.7|176150.7|5
1729557350000|2024-10-22 00:35:50|176286.8|176156.8|176278.4|176148.4|176286.8|176156.8|176278.4|176148.4|2
1729557360000|2024-10-22 00:36:00|176278.5|176148.5|176286.2|176156.2|176294.5|176164.5|176278.4|176148.4|7
1729557370000|2024-10-22 00:36:10|176283.5|176153.5|176282.3|176152.3|176283.5|176153.5|176282.2|176152.2|3
1729557380000|2024-10-22 00:36:20|176278.9|176148.9|176278.9|176148.9|176278.9|176148.9|176278.1|176148.1|3
1729557390000|2024-10-22 00:36:30|176279|176149|176268.6|176138.6|176282.6|176152.6|176262.4|176132.4|8
1729557400000|2024-10-22 00:36:40|176262.4|176132.4|176267.3|176137.3|176269.1|176139.1|176262.4|176132.4|4
1729557410000|2024-10-22 00:36:50|176267.6|176137.6|176267.3|176137.3|176267.6|176137.6|176267.3|176137.3|2
1729557420000|2024-10-22 00:37:00|176267.5|176137.5|176267.3|176137.3|176267.5|176137.5|176267.3|176137.3|2
1729557430000|2024-10-22 00:37:10|176265.8|176135.8|176287.3|176157.3|176299.8|176169.8|176265.8|176135.8|6
1729557440000|2024-10-22 00:37:20|176284|176154|176284.9|176154.9|176287.5|176157.5|176284|176154|6
1729557450000|2024-10-22 00:37:30|176283.7|176153.7|176284.5|176154.5|176285.4|176155.4|176283.7|176153.7|3
1729557460000|2024-10-22 00:37:40|176286.9|176156.9|176286.1|176156.1|176295.6|176165.6|176280.9|176150.9|14
1729557470000|2024-10-22 00:37:50|176283|176153|176284.2|176154.2|176293.6|176163.6|176283|176153|12
1729557480000|2024-10-22 00:38:00|176287.6|176157.6|176285.4|176155.4|176289.8|176159.8|176281.6|176151.6|16
1729557490000|2024-10-22 00:38:10|176282.4|176152.4|176295.2|176165.2|176295.8|176165.8|176282.4|176152.4|9
1729557500000|2024-10-22 00:38:20|176297.7|176167.7|176344.8|176214.8|176349.2|176219.2|176293.4|176163.4|14
1729557510000|2024-10-22 00:38:30|176351|176221|176346.1|176216.1|176351|176221|176339.4|176209.4|12
1729557520000|2024-10-22 00:38:40|176346.3|176216.3|176346.3|176216.3|176346.3|176216.3|176346.2|176216.2|3
1729557530000|2024-10-22 00:38:50|176340.1|176210.1|176337.6|176207.6|176345.8|176215.8|176337.6|176207.6|7
1729557540000|2024-10-22 00:39:00|176343.8|176213.8|176345.9|176215.9|176356.7|176226.7|176339.7|176209.7|9
1729557550000|2024-10-22 00:39:10|176341.2|176211.2|176340.5|176210.5|176341.2|176211.2|176340.5|176210.5|3
1729557570000|2024-10-22 00:39:30|176342.7|176212.7|176341.4|176211.4|176342.7|176212.7|176341.4|176211.4|3
1729557580000|2024-10-22 00:39:40|176346.8|176216.8|176346.8|176216.8|176346.8|176216.8|176346.8|176216.8|1
1729557590000|2024-10-22 00:39:50|176346.9|176216.9|176346.8|176216.8|176347.5|176217.5|176346.7|176216.7|4
1729557600000|2024-10-22 00:40:00|176355.2|176225.2|176351.4|176221.4|176355.2|176225.2|176350.4|176220.4|3
1729557610000|2024-10-22 00:40:10|176349.5|176219.5|176335|176205|176349.5|176219.5|176331.6|176201.6|8
1729557620000|2024-10-22 00:40:20|176331.6|176201.6|176333.4|176203.4|176335|176205|176331.6|176201.6|5
1729557630000|2024-10-22 00:40:30|176335|176205|176335|176205|176335|176205|176335|176205|1
1729557650000|2024-10-22 00:40:50|176333.3|176203.3|176333.4|176203.4|176333.4|176203.4|176333.3|176203.3|2
1729557660000|2024-10-22 00:41:00|176328.4|176198.4|176351|176221|176365|176235|176328.4|176198.4|6
1729557670000|2024-10-22 00:41:10|176360.5|176230.5|176357.4|176227.4|176360.6|176230.6|176353.2|176223.2|6
1729557680000|2024-10-22 00:41:20|176358.9|176228.9|176364.9|176234.9|176367.3|176237.3|176358.3|176228.3|8
1729557690000|2024-10-22 00:41:30|176362|176232|176362.4|176232.4|176367.8|176237.8|176360.8|176230.8|8
1729557700000|2024-10-22 00:41:40|176341.8|176211.8|176344|176214|176347.2|176217.2|176340.7|176210.7|11
1729557710000|2024-10-22 00:41:50|176345.2|176215.2|176344.3|176214.3|176346.3|176216.3|176344.3|176214.3|3
1729557720000|2024-10-22 00:42:00|176338.4|176208.4|176319.5|176189.5|176343.3|176213.3|176317.1|176187.1|5
1729557730000|2024-10-22 00:42:10|176318.5|176188.5|176319.8|176189.8|176321.6|176191.6|176317|176187|5
1729557740000|2024-10-22 00:42:20|176317|176187|176314.6|176184.6|176317|176187|176314.6|176184.6|2
1729557750000|2024-10-22 00:42:30|176315.6|176185.6|176328.8|176198.8|176328.8|176198.8|176315.6|176185.6|5
1729557760000|2024-10-22 00:42:40|176324.2|176194.2|176315.9|176185.9|176324.2|176194.2|176315.3|176185.3|6
1729557790000|2024-10-22 00:43:10|176319.2|176189.2|176319.2|176189.2|176319.2|176189.2|176319.2|176189.2|1
1729557800000|2024-10-22 00:43:20|176313.3|176183.3|176314.3|176184.3|176314.3|176184.3|176310.5|176180.5|3
1729557810000|2024-10-22 00:43:30|176313.6|176183.6|176308|176178|176313.6|176183.6|176308|176178|4
1729557820000|2024-10-22 00:43:40|176307.9|176177.9|176307.9|176177.9|176307.9|176177.9|176307.9|176177.9|1
1729557830000|2024-10-22 00:43:50|176323.1|176193.1|176318.5|176188.5|176323.1|176193.1|176318.3|176188.3|4
1729557850000|2024-10-22 00:44:10|176321.5|176191.5|176324.3|176194.3|176324.3|176194.3|176321.5|176191.5|2
1729557860000|2024-10-22 00:44:20|176324.4|176194.4|176321.4|176191.4|176324.4|176194.4|176321.4|176191.4|3
1729557870000|2024-10-22 00:44:30|176326.4|176196.4|176319.7|176189.7|176326.4|176196.4|176319.7|176189.7|4
1729557890000|2024-10-22 00:44:50|176301.4|176211.4|176301.4|176211.4|176305.6|176215.6|176301.4|176211.4|3
1729557900000|2024-10-22 00:45:00|176299.6|176209.6|176298.9|176208.9|176301.4|176211.4|176293.9|176203.9|10
1729557920000|2024-10-22 00:45:20|176297|176207|176307.6|176177.6|176328.9|176208.9|176293.9|176177.6|23
1729557930000|2024-10-22 00:45:30|176312.4|176182.4|176317.1|176187.1|176319.9|176189.9|176312.4|176182.4|15
1729557940000|2024-10-22 00:45:40|176316.9|176186.9|176314.5|176184.5|176316.9|176186.9|176307.5|176177.5|9
1729557950000|2024-10-22 00:45:50|176317.3|176187.3|176325.3|176195.3|176329.9|176199.9|176317.3|176187.3|7
1729557960000|2024-10-22 00:46:00|176332.7|176202.7|176316.3|176186.3|176332.7|176202.7|176316.3|176186.3|21
1729557970000|2024-10-22 00:46:10|176316.4|176186.4|176316.7|176186.7|176320.4|176190.4|176316.3|176186.3|6
1729557980000|2024-10-22 00:46:20|176315.4|176185.4|176314.5|176184.5|176315.7|176185.7|176314.5|176184.5|3
1729557990000|2024-10-22 00:46:30|176308.9|176178.9|176307.2|176177.2|176310|176180|176303.3|176173.3|8
1729558000000|2024-10-22 00:46:40|176303.2|176173.2|176306.8|176176.8|176310.1|176180.1|176303.2|176173.2|14
1729558010000|2024-10-22 00:46:50|176305.7|176175.7|176305.7|176175.7|176305.7|176175.7|176305.7|176175.7|1
1729558020000|2024-10-22 00:47:00|176307.6|176177.6|176326.8|176196.8|176326.8|176196.8|176307.6|176177.6|7
1729558030000|2024-10-22 00:47:10|176323.8|176193.8|176327|176197|176327|176197|176320.3|176190.3|12
1729558040000|2024-10-22 00:47:20|176324.9|176194.9|176320.9|176190.9|176326.2|176196.2|176314.3|176184.3|13
1729558050000|2024-10-22 00:47:30|176316.8|176186.8|176317.7|176187.7|176322.5|176192.5|176314.9|176184.9|10
1729558070000|2024-10-22 00:47:50|176318|176188|176317.7|176187.7|176318|176188|176316.6|176186.6|3
1729558080000|2024-10-22 00:48:00|176319.7|176189.7|176319.7|176189.7|176319.7|176189.7|176319.7|176189.7|1
1729558100000|2024-10-22 00:48:20|176319.8|176189.8|176324.9|176194.9|176324.9|176194.9|176319.8|176189.8|6
1729558110000|2024-10-22 00:48:30|176327.1|176197.1|176328.9|176198.9|176329.3|176199.3|176325.2|176195.2|4
1729558120000|2024-10-22 00:48:40|176329.5|176199.5|176330.2|176200.2|176330.2|176200.2|176329.5|176199.5|2
1729558130000|2024-10-22 00:48:50|176330.6|176200.6|176334.4|176204.4|176334.4|176204.4|176328.2|176198.2|5
1729558140000|2024-10-22 00:49:00|176329|176199|176346.9|176216.9|176352.6|176222.6|176329|176199|11
1729558150000|2024-10-22 00:49:10|176343.2|176213.2|176341.2|176211.2|176346.9|176216.9|176337.9|176207.9|9
1729558160000|2024-10-22 00:49:20|176342.8|176212.8|176342.8|176212.8|176342.8|176212.8|176342.8|176212.8|1
1729558170000|2024-10-22 00:49:30|176340.1|176210.1|176329|176199|176340.1|176210.1|176323.5|176193.5|6
1729558180000|2024-10-22 00:49:40|176324.8|176194.8|176328.7|176198.7|176328.8|176198.8|176324.8|176194.8|3
1729558190000|2024-10-22 00:49:50|176328.6|176198.6|176328.8|176198.8|176328.8|176198.8|176328.5|176198.5|4
1729558200000|2024-10-22 00:50:00|176337.2|176207.2|176330.4|176200.4|176337.2|176207.2|176330.4|176200.4|4
1729558210000|2024-10-22 00:50:10|176330.8|176200.8|176328.2|176198.2|176330.8|176200.8|176328.1|176198.1|4
1729558220000|2024-10-22 00:50:20|176327.9|176197.9|176328.1|176198.1|176328.2|176198.2|176327.8|176197.8|5
1729558230000|2024-10-22 00:50:30|176327.4|176197.4|176327.4|176197.4|176327.4|176197.4|176327.4|176197.4|1
1729558240000|2024-10-22 00:50:40|176324.3|176194.3|176322.2|176192.2|176324.3|176194.3|176322.2|176192.2|4
1729558250000|2024-10-22 00:50:50|176325.3|176195.3|176325.9|176195.9|176325.9|176195.9|176325.3|176195.3|2
1729558260000|2024-10-22 00:51:00|176324.1|176194.1|176320.3|176190.3|176324.1|176194.1|176320.3|176190.3|3
1729558290000|2024-10-22 00:51:30|176319.2|176189.2|176319.2|176189.2|176319.2|176189.2|176319.2|176189.2|1
1729558300000|2024-10-22 00:51:40|176319.5|176189.5|176319.2|176189.2|176319.5|176189.5|176319.2|176189.2|2
1729558310000|2024-10-22 00:51:50|176290.6|176200.6|176290.6|176200.6|176290.6|176200.6|176290.6|176200.6|1
1729558320000|2024-10-22 00:52:00|176293|176203|176295.3|176205.3|176295.3|176205.3|176292.6|176202.6|3
1729558330000|2024-10-22 00:52:10|176295.1|176205.1|176298.5|176208.5|176299.5|176209.5|176294.7|176204.7|7
1729558340000|2024-10-22 00:52:20|176296.7|176206.7|176296.7|176206.7|176296.7|176206.7|176296.7|176206.7|1
1729558350000|2024-10-22 00:52:30|176298.6|176208.6|176305|176215|176305|176215|176298.6|176208.6|4
1729558360000|2024-10-22 00:52:40|176301.5|176211.5|176297.6|176207.6|176301.5|176211.5|176297.6|176207.6|3
1729558370000|2024-10-22 00:52:50|176301.4|176211.4|176303.6|176213.6|176303.6|176213.6|176301.4|176211.4|4
1729558390000|2024-10-22 00:53:10|176303.5|176213.5|176315|176185|176315|176213.5|176299.8|176177.8|5
1729558400000|2024-10-22 00:53:20|176314.7|176184.7|176314.8|176184.8|176314.8|176184.8|176314.7|176184.7|2
1729558420000|2024-10-22 00:53:40|176313.3|176183.3|176317.1|176187.1|176317.1|176187.1|176313.3|176183.3|3
1729558430000|2024-10-22 00:53:50|176318.6|176188.6|176323|176193|176323|176193|176318.6|176188.6|4
1729558440000|2024-10-22 00:54:00|176322.9|176192.9|176320.4|176190.4|176322.9|176192.9|176318.7|176188.7|5
1729558450000|2024-10-22 00:54:10|176318.5|176188.5|176315.4|176185.4|176318.7|176188.7|176315.4|176185.4|4
1729558460000|2024-10-22 00:54:20|176313.5|176183.5|176324|176194|176328.3|176198.3|176310.5|176180.5|7
1729558470000|2024-10-22 00:54:30|176327.5|176197.5|176318.2|176188.2|176327.5|176197.5|176318.2|176188.2|4
1729558480000|2024-10-22 00:54:40|176317.2|176187.2|176295.9|176165.9|176317.2|176187.2|176291.8|176161.8|15
1729558490000|2024-10-22 00:54:50|176286.7|176156.7|176280.3|176150.3|176286.8|176156.8|176280.3|176150.3|6
1729558500000|2024-10-22 00:55:00|176276.9|176146.9|176275.9|176145.9|176276.9|176146.9|176270.4|176140.4|8
1729558510000|2024-10-22 00:55:10|176282.2|176152.2|176282.9|176152.9|176283|176153|176282.2|176152.2|3
1729558520000|2024-10-22 00:55:20|176283.1|176153.1|176309.7|176179.7|176309.7|176179.7|176283.1|176153.1|7
1729558530000|2024-10-22 00:55:30|176307.2|176177.2|176309.9|176179.9|176314.3|176184.3|176307.2|176177.2|3
1729558540000|2024-10-22 00:55:40|176307.4|176177.4|176309.1|176179.1|176309.1|176179.1|176307.4|176177.4|2
1729558550000|2024-10-22 00:55:50|176307.9|176177.9|176304.3|176174.3|176307.9|176177.9|176301.4|176171.4|4
1729558560000|2024-10-22 00:56:00|176302.6|176172.6|176304.3|176174.3|176304.9|176174.9|176302.6|176172.6|3
1729558580000|2024-10-22 00:56:20|176310|176180|176310|176180|176310|176180|176310|176180|1
1729558590000|2024-10-22 00:56:30|176312.9|176182.9|176324.7|176194.7|176331.1|176201.1|176312.9|176182.9|6
1729558600000|2024-10-22 00:56:40|176324.2|176194.2|176328.2|176198.2|176330.5|176200.5|176324.2|176194.2|5
1729558610000|2024-10-22 00:56:50|176330.5|176200.5|176327.4|176197.4|176330.5|176200.5|176327.4|176197.4|3
1729558620000|2024-10-22 00:57:00|176328|176198|176318.6|176228.6|176332.4|176234.5|176303.5|176196.8|14
1729558630000|2024-10-22 00:57:10|176315|176225|176301.8|176211.8|176315|176225|176299.8|176209.8|4
1729558640000|2024-10-22 00:57:20|176301|176211|176301|176211|176301|176211|176301|176211|1
1729558650000|2024-10-22 00:57:30|176303.5|176213.5|176329.5|176199.5|176332.4|176213.5|176303.5|176195.9|12
1729558660000|2024-10-22 00:57:40|176326.7|176196.7|176321.1|176191.1|176326.7|176196.7|176321.1|176191.1|2
1729558670000|2024-10-22 00:57:50|176317.6|176187.6|176317.6|176187.6|176318|176188|176317.6|176187.6|3
1729558680000|2024-10-22 00:58:00|176319|176189|176319.4|176189.4|176319.4|176189.4|176318.9|176188.9|4
1729558700000|2024-10-22 00:58:20|176302.4|176212.4|176300.4|176210.4|176302.4|176212.4|176300.4|176210.4|4
1729558710000|2024-10-22 00:58:30|176300.2|176210.2|176300.2|176210.2|176300.2|176210.2|176300.2|176210.2|1
1729558730000|2024-10-22 00:58:50|176319.3|176189.3|176324.8|176194.8|176324.8|176194.8|176319.3|176189.3|2
1729558740000|2024-10-22 00:59:00|176322.5|176192.5|176323.2|176193.2|176323.2|176193.2|176322.5|176192.5|2
1729558750000|2024-10-22 00:59:10|176323.3|176193.3|176323.3|176193.3|176323.3|176193.3|176323.3|176193.3|1
1729558760000|2024-10-22 00:59:20|176322.8|176192.8|176322.8|176192.8|176322.8|176192.8|176322.8|176192.8|1
1729558770000|2024-10-22 00:59:30|176320.6|176190.6|176319.5|176189.5|176320.6|176190.6|176319.5|176189.5|2
1729558790000|2024-10-22 00:59:50|176318.9|176188.9|176317.3|176187.3|176319.4|176189.4|176317.3|176187.3|3
1729558800000|2024-10-22 01:00:00|176296.1|176206.1|176303.4|176213.4|176303.4|176213.4|176294.9|176204.9|6
1729558810000|2024-10-22 01:00:10|176304.8|176214.8|176315.8|176185.8|176316.1|176214.8|176290.5|176181.8|22
1729558820000|2024-10-22 01:00:20|176312.3|176182.3|176311.8|176181.8|176320.9|176190.9|176311|176181|23
1729558830000|2024-10-22 01:00:30|176316.4|176186.4|176297.8|176167.8|176320.9|176190.9|176297.4|176167.4|15
1729558840000|2024-10-22 01:00:40|176300|176170|176288.5|176158.5|176300|176170|176288.3|176158.3|6
1729558850000|2024-10-22 01:00:50|176287.4|176157.4|176262.7|176132.7|176287.4|176157.4|176261.1|176131.1|6
1729558860000|2024-10-22 01:01:00|176261.4|176131.4|176263.6|176133.6|176264.1|176134.1|176261.4|176131.4|3
1729558870000|2024-10-22 01:01:10|176263.7|176133.7|176263.9|176133.9|176274.3|176144.3|176257.7|176127.7|13
1729558880000|2024-10-22 01:01:20|176265.2|176135.2|176274.7|176144.7|176276.2|176146.2|176265.2|176135.2|7
1729558890000|2024-10-22 01:01:30|176271.2|176141.2|176258.9|176128.9|176271.2|176141.2|176256.6|176126.6|6
1729558900000|2024-10-22 01:01:40|176259.9|176129.9|176270.8|176140.8|176273.5|176143.5|176259.9|176129.9|7
1729558910000|2024-10-22 01:01:50|176274.2|176144.2|176279.7|176149.7|176279.7|176149.7|176274.2|176144.2|6
1729558920000|2024-10-22 01:02:00|176280.5|176150.5|176278.2|176148.2|176280.5|176150.5|176278.2|176148.2|2
1729558930000|2024-10-22 01:02:10|176274.8|176144.8|176273.9|176143.9|176274.8|176144.8|176273.9|176143.9|3
1729558950000|2024-10-22 01:02:30|176276.8|176146.8|176279.3|176149.3|176279.3|176149.3|176276.8|176146.8|2
1729558960000|2024-10-22 01:02:40|176274.6|176144.6|176274.6|176144.6|176274.6|176144.6|176274.6|176144.6|1
1729558970000|2024-10-22 01:02:50|176266.2|176136.2|176268|176138|176270.6|176140.6|176266.2|176136.2|3
1729558980000|2024-10-22 01:03:00|176268.2|176138.2|176268.3|176138.3|176268.3|176138.3|176268.2|176138.2|2
1729558990000|2024-10-22 01:03:10|176271.5|176141.5|176277.2|176147.2|176277.2|176147.2|176271.5|176141.5|3
1729559010000|2024-10-22 01:03:30|176286|176156|176301.7|176171.7|176302.4|176172.4|176284.5|176154.5|7
1729559020000|2024-10-22 01:03:40|176302|176172|176300.8|176170.8|176302|176172|176300.8|176170.8|2
1729559030000|2024-10-22 01:03:50|176297.6|176167.6|176294.1|176164.1|176297.6|176167.6|176294.1|176164.1|2
1729559040000|2024-10-22 01:04:00|176296.2|176166.2|176299|176169|176301.6|176171.6|176294.8|176164.8|5
1729559050000|2024-10-22 01:04:10|176304.2|176174.2|176302.2|176172.2|176304.2|176174.2|176302.2|176172.2|4
1729559060000|2024-10-22 01:04:20|176301.2|176171.2|176298.4|176168.4|176301.2|176171.2|176298.4|176168.4|4
1729559070000|2024-10-22 01:04:30|176298.5|176168.5|176299.4|176169.4|176299.4|176169.4|176297.8|176167.8|5
1729559080000|2024-10-22 01:04:40|176276.8|176186.8|176279.3|176189.3|176279.3|176189.3|176276.8|176186.8|4
1729559090000|2024-10-22 01:04:50|176305.6|176175.6|176302.3|176172.3|176305.6|176175.6|176302.3|176172.3|2
1729559100000|2024-10-22 01:05:00|176295.6|176165.6|176295.7|176165.7|176295.7|176165.7|176295.6|176165.6|2
1729559110000|2024-10-22 01:05:10|176295.9|176165.9|176297.4|176167.4|176297.4|176167.4|176295.9|176165.9|4
1729559120000|2024-10-22 01:05:20|176297.3|176167.3|176296.5|176166.5|176298.1|176168.1|176296.4|176166.4|6
1729559140000|2024-10-22 01:05:40|176296.9|176166.9|176284.2|176154.2|176297.8|176167.8|176284.2|176154.2|4
1729559150000|2024-10-22 01:05:50|176283.3|176153.3|176249.7|176119.7|176283.3|176153.3|176249.7|176119.7|3
1729559160000|2024-10-22 01:06:00|176257.7|176127.7|176249.3|176119.3|176257.7|176127.7|176249.3|176119.3|7
1729559170000|2024-10-22 01:06:10|176250.1|176120.1|176249.2|176119.2|176251.3|176121.3|176249.2|176119.2|3
1729559180000|2024-10-22 01:06:20|176244|176114|176249|176119|176251.2|176121.2|176244|176114|7
1729559190000|2024-10-22 01:06:30|176247.7|176117.7|176247.7|176117.7|176247.7|176117.7|176247.7|176117.7|1
1729559200000|2024-10-22 01:06:40|176255.9|176125.9|176259.5|176129.5|176259.5|176129.5|176255.9|176125.9|3
1729559220000|2024-10-22 01:07:00|176257.1|176127.1|176259.1|176129.1|176259.1|176129.1|176257.1|176127.1|3
1729559230000|2024-10-22 01:07:10|176259.7|176129.7|176237.5|176147.5|176259.7|176147.5|176234.2|176129.7|5
1729559240000|2024-10-22 01:07:20|176238.8|176148.8|176244.4|176154.4|176244.4|176154.4|176238.8|176148.8|2
1729559250000|2024-10-22 01:07:30|176232.4|176142.4|176255.6|176125.6|176256.3|176142.4|176232.4|176120.4|5
1729559260000|2024-10-22 01:07:40|176257.3|176127.3|176257.4|176127.4|176257.4|176127.4|176256.8|176126.8|3
1729559270000|2024-10-22 01:07:50|176257.1|176127.1|176237.7|176107.7|176257.1|176127.1|176235.9|176105.9|6
1729559280000|2024-10-22 01:08:00|176239.5|176109.5|176236.9|176106.9|176242.4|176112.4|176236.9|176106.9|9
1729559290000|2024-10-22 01:08:10|176239|176109|176239.5|176109.5|176239.6|176109.6|176238.4|176108.4|4
1729559300000|2024-10-22 01:08:20|176236.4|176106.4|176240.2|176110.2|176241.2|176111.2|176235.3|176105.3|14
1729559310000|2024-10-22 01:08:30|176240.1|176110.1|176240.1|176110.1|176240.1|176110.1|176240.1|176110.1|1
1729559320000|2024-10-22 01:08:40|176236.1|176106.1|176227.4|176097.4|176236.1|176106.1|176218.2|176088.2|6
1729559330000|2024-10-22 01:08:50|176228.6|176098.6|176238.9|176108.9|176238.9|176108.9|176223.4|176093.4|11
1729559340000|2024-10-22 01:09:00|176232.3|176102.3|176226.2|176096.2|176235.5|176105.5|176225.9|176095.9|8
1729559350000|2024-10-22 01:09:10|176219.4|176089.4|176225.6|176095.6|176227.2|176097.2|176219.4|176089.4|7
1729559360000|2024-10-22 01:09:20|176221.4|176091.4|176227.2|176097.2|176232.2|176102.2|176221.4|176091.4|5
1729559370000|2024-10-22 01:09:30|176232.1|176102.1|176240.3|176110.3|176240.3|176110.3|176232.1|176102.1|2
1729559380000|2024-10-22 01:09:40|176233.7|176103.7|176238.3|176108.3|176238.3|176108.3|176233.7|176103.7|2
1729559390000|2024-10-22 01:09:50|176235|176105|176229.6|176099.6|176236.3|176106.3|176229.1|176099.1|8
1729559400000|2024-10-22 01:10:00|176233|176103|176243.4|176113.4|176243.4|176113.4|176233|176103|12
1729559410000|2024-10-22 01:10:10|176245.2|176115.2|176244.9|176114.9|176254.2|176124.2|176244.9|176114.9|11
1729559420000|2024-10-22 01:10:20|176241.1|176111.1|176243.4|176113.4|176243.4|176113.4|176241.1|176111.1|3
1729559430000|2024-10-22 01:10:30|176243.6|176113.6|176243.3|176113.3|176243.6|176113.6|176243.3|176113.3|2
1729559440000|2024-10-22 01:10:40|176243.4|176113.4|176252.2|176122.2|176252.2|176122.2|176243.4|176113.4|3
1729559450000|2024-10-22 01:10:50|176255.7|176125.7|176261.1|176131.1|176265.7|176135.7|176255.7|176125.7|9
1729559460000|2024-10-22 01:11:00|176261.4|176131.4|176263|176133|176263|176133|176261.4|176131.4|2
1729559470000|2024-10-22 01:11:10|176263.3|176133.3|176266.8|176136.8|176266.8|176136.8|176263|176133|3
1729559480000|2024-10-22 01:11:20|176268.7|176138.7|176297.7|176167.7|176309.9|176179.9|176268.7|176138.7|5
1729559490000|2024-10-22 01:11:30|176296.1|176166.1|176296.8|176166.8|176298.3|176168.3|176295.8|176165.8|5
1729559520000|2024-10-22 01:12:00|176293|176163|176293.1|176163.1|176293.1|176163.1|176293|176163|2
1729559530000|2024-10-22 01:12:10|176296.8|176166.8|176303.3|176173.3|176303.3|176173.3|176291.8|176161.8|12
1729559550000|2024-10-22 01:12:30|176303.4|176173.4|176301.9|176171.9|176306.3|176176.3|176298.9|176168.9|9
1729559560000|2024-10-22 01:12:40|176301.2|176171.2|176316.5|176186.5|176316.5|176186.5|176301.2|176171.2|6
1729559570000|2024-10-22 01:12:50|176317.9|176187.9|176312.6|176182.6|176317.9|176187.9|176309.1|176179.1|6
1729559580000|2024-10-22 01:13:00|176309|176179|176308.2|176178.2|176312.7|176182.7|176306.9|176176.9|7
1729559600000|2024-10-22 01:13:20|176310.2|176180.2|176310.4|176180.4|176310.4|176180.4|176310.2|176180.2|2
1729559610000|2024-10-22 01:13:30|176311.5|176181.5|176311.5|176181.5|176311.5|176181.5|176311.5|176181.5|1
1729559620000|2024-10-22 01:13:40|176312.9|176182.9|176314.2|176184.2|176314.2|176184.2|176312.9|176182.9|2
1729559630000|2024-10-22 01:13:50|176313.4|176183.4|176311.2|176181.2|176313.4|176183.4|176311.2|176181.2|2
1729559640000|2024-10-22 01:14:00|176311.1|176181.1|176312.9|176182.9|176313.9|176183.9|176311.1|176181.1|4
1729559650000|2024-10-22 01:14:10|176313.4|176183.4|176310.1|176180.1|176313.4|176183.4|176310|176180|4
1729559660000|2024-10-22 01:14:20|176316.2|176186.2|176312.4|176182.4|176316.2|176186.2|176312.4|176182.4|3
1729559670000|2024-10-22 01:14:30|176313|176183|176293.7|176203.7|176313|176203.7|176293.7|176182.7|4
1729559680000|2024-10-22 01:14:40|176293|176203|176293.1|176203.1|176302.3|176212.3|176293|176203|7
1729559690000|2024-10-22 01:14:50|176293|176203|176314.7|176184.7|176314.7|176207.6|176293|176183|4
1729559700000|2024-10-22 01:15:00|176306.3|176176.3|176303.3|176173.3|176306.3|176176.3|176298.7|176168.7|7
1729559710000|2024-10-22 01:15:10|176301.1|176171.1|176302.3|176172.3|176302.3|176172.3|176301.1|176171.1|2
1729559720000|2024-10-22 01:15:20|176298.9|176168.9|176299.9|176169.9|176299.9|176169.9|176298.9|176168.9|2
1729559730000|2024-10-22 01:15:30|176301|176171|176305.7|176175.7|176305.7|176175.7|176300.9|176170.9|7
1729559740000|2024-10-22 01:15:40|176306.7|176176.7|176309.3|176179.3|176311.3|176181.3|176306.7|176176.7|3
1729559750000|2024-10-22 01:15:50|176308.3|176178.3|176308.3|176178.3|176308.3|176178.3|176308.3|176178.3|1
1729559760000|2024-10-22 01:16:00|176305.5|176175.5|176292.3|176162.3|176305.5|176175.5|176292.3|176162.3|6
1729559770000|2024-10-22 01:16:10|176295.8|176165.8|176297.1|176167.1|176297.4|176167.4|176295.1|176165.1|4
1729559780000|2024-10-22 01:16:20|176297.8|176167.8|176290|176160|176297.8|176167.8|176290|176160|5
1729559790000|2024-10-22 01:16:30|176293.6|176163.6|176291|176161|176294.5|176164.5|176290.5|176160.5|21
1729559800000|2024-10-22 01:16:40|176288.1|176158.1|176288.1|176158.1|176288.1|176158.1|176288.1|176158.1|1
1729559810000|2024-10-22 01:16:50|176290.8|176160.8|176292.6|176162.6|176293.4|176163.4|176287.8|176157.8|7
1729559820000|2024-10-22 01:17:00|176290.5|176160.5|176284|176154|176290.5|176160.5|176284|176154|6
1729559830000|2024-10-22 01:17:10|176286.8|176156.8|176287.8|176157.8|176289.7|176159.7|176285.6|176155.6|5
1729559840000|2024-10-22 01:17:20|176284.6|176154.6|176284.6|176154.6|176284.6|176154.6|176284.5|176154.5|3
1729559850000|2024-10-22 01:17:30|176288.4|176158.4|176287.8|176157.8|176288.4|176158.4|176287.8|176157.8|2
1729559860000|2024-10-22 01:17:40|176290.1|176160.1|176290.1|176160.1|176290.1|176160.1|176290.1|176160.1|1
1729559870000|2024-10-22 01:17:50|176290.5|176160.5|176264.7|176134.7|176290.5|176160.5|176261.5|176131.5|6
1729559880000|2024-10-22 01:18:00|176275.6|176145.6|176276.6|176146.6|176277.6|176147.6|176275.6|176145.6|3
1729559890000|2024-10-22 01:18:10|176280.1|176150.1|176284.8|176154.8|176285.1|176155.1|176280.1|176150.1|4
1729559900000|2024-10-22 01:18:20|176285.3|176155.3|176285|176155|176285.3|176155.3|176285|176155|2
1729559910000|2024-10-22 01:18:30|176284|176154|176284.1|176154.1|176284.1|176154.1|176284|176154|2
1729559920000|2024-10-22 01:18:40|176282.2|176152.2|176278.1|176148.1|176282.2|176152.2|176278.1|176148.1|5
1729559930000|2024-10-22 01:18:50|176278.2|176148.2|176263.7|176133.7|176278.2|176148.2|176263.7|176133.7|6
1729559940000|2024-10-22 01:19:00|176260.2|176130.2|176232.1|176102.1|176260.2|176130.2|176227.5|176097.5|6
1729559950000|2024-10-22 01:19:10|176234.6|176104.6|176234|176104|176236.8|176106.8|176227.2|176097.2|12
1729559960000|2024-10-22 01:19:20|176231.6|176101.6|176233.6|176103.6|176233.7|176103.7|176231.6|176101.6|4
1729559970000|2024-10-22 01:19:30|176233.7|176103.7|176226.4|176096.4|176233.7|176103.7|176226.4|176096.4|7
1729559980000|2024-10-22 01:19:40|176223.7|176093.7|176225.4|176095.4|176227.6|176097.6|176217.9|176087.9|13
1729559990000|2024-10-22 01:19:50|176225.1|176095.1|176219.1|176089.1|176225.1|176095.1|176213.9|176083.9|11
1729560000000|2024-10-22 01:20:00|176222.8|176092.8|176209.3|176079.3|176228.3|176098.3|176201.1|176071.1|15
1729560010000|2024-10-22 01:20:10|176203.2|176073.2|176211.2|176081.2|176219.3|176089.3|176203.2|176073.2|9
1729560020000|2024-10-22 01:20:20|176217|176087|176212.2|176082.2|176217|176087|176210.4|176080.4|10
1729560030000|2024-10-22 01:20:30|176210.2|176080.2|176221.8|176091.8|176221.8|176091.8|176210.2|176080.2|6
1729560040000|2024-10-22 01:20:40|176222.6|176092.6|176219.5|176089.5|176223.6|176093.6|176219.5|176089.5|4
1729560050000|2024-10-22 01:20:50|176218.4|176088.4|176231.6|176101.6|176231.6|176101.6|176217.6|176087.6|6
1729560060000|2024-10-22 01:21:00|176231.5|176101.5|176239.4|176109.4|176243.4|176113.4|176231.5|176101.5|10
1729560070000|2024-10-22 01:21:10|176238.6|176108.6|176232.5|176102.5|176238.7|176108.7|176229.7|176099.7|4
1729560080000|2024-10-22 01:21:20|176235.3|176105.3|176239.1|176109.1|176239.3|176109.3|176235.3|176105.3|4
1729560090000|2024-10-22 01:21:30|176238.3|176108.3|176236.9|176106.9|176238.3|176108.3|176233.5|176103.5|5
1729560100000|2024-10-22 01:21:40|176234.2|176104.2|176231.4|176101.4|176234.2|176104.2|176231.4|176101.4|2
1729560110000|2024-10-22 01:21:50|176214.5|176084.5|176226.1|176096.1|176226.4|176096.4|176214.5|176084.5|5
1729560120000|2024-10-22 01:22:00|176227.3|176097.3|176229|176099|176229.8|176099.8|176227.3|176097.3|3
1729560140000|2024-10-22 01:22:20|176225.9|176095.9|176217.8|176087.8|176225.9|176095.9|176217.7|176087.7|7
1729560150000|2024-10-22 01:22:30|176221.4|176091.4|176213.6|176083.6|176221.4|176091.4|176213.6|176083.6|12
1729560160000|2024-10-22 01:22:40|176216.4|176086.4|176214.9|176084.9|176219.2|176089.2|176213.7|176083.7|9
1729560170000|2024-10-22 01:22:50|176216.7|176086.7|176215.4|176085.4|176228.5|176098.5|176213.3|176083.3|10
1729560180000|2024-10-22 01:23:00|176216.4|176086.4|176221.1|176091.1|176221.1|176091.1|176216.4|176086.4|3
1729560190000|2024-10-22 01:23:10|176222.1|176092.1|176222.1|176092.1|176222.1|176092.1|176222.1|176092.1|1
1729560220000|2024-10-22 01:23:40|176221.5|176091.5|176227.5|176097.5|176227.6|176097.6|176221.5|176091.5|4
1729560230000|2024-10-22 01:23:50|176221.5|176091.5|176219.4|176089.4|176221.5|176091.5|176219.4|176089.4|2
1729560240000|2024-10-22 01:24:00|176220.5|176090.5|176225.8|176095.8|176228.7|176098.7|176211.5|176081.5|9
1729560250000|2024-10-22 01:24:10|176227.5|176097.5|176229.2|176099.2|176229.2|176099.2|176227.5|176097.5|2
1729560270000|2024-10-22 01:24:30|176231.2|176101.2|176233.3|176103.3|176233.3|176103.3|176231.2|176101.2|2
1729560290000|2024-10-22 01:24:50|176233.4|176103.4|176233.3|176103.3|176233.4|176103.4|176233.3|176103.3|2
1729560300000|2024-10-22 01:25:00|176233|176103|176236.4|176106.4|176236.4|176106.4|176232.9|176102.9|3
1729560310000|2024-10-22 01:25:10|176237.7|176107.7|176240.7|176110.7|176240.7|176110.7|176237.7|176107.7|2
1729560320000|2024-10-22 01:25:20|176237.7|176107.7|176238.9|176108.9|176241.7|176111.7|176237.7|176107.7|4
1729560330000|2024-10-22 01:25:30|176239.2|176109.2|176234.6|176104.6|176239.2|176109.2|176230.1|176100.1|6
1729560340000|2024-10-22 01:25:40|176230.9|176100.9|176220.8|176090.8|176230.9|176100.9|176205.6|176075.6|6
1729560350000|2024-10-22 01:25:50|176221.6|176091.6|176222.4|176092.4|176222.5|176092.5|176221.6|176091.6|3
1729560360000|2024-10-22 01:26:00|176219.3|176089.3|176212.3|176082.3|176219.3|176089.3|176212.3|176082.3|5
1729560370000|2024-10-22 01:26:10|176212.4|176082.4|176219.3|176089.3|176220|176090|176212.4|176082.4|5
1729560390000|2024-10-22 01:26:30|176214.3|176084.3|176214.3|176084.3|176214.3|176084.3|176214.3|176084.3|1
1729560400000|2024-10-22 01:26:40|176216|176086|176214.8|176084.8|176216|176086|176214.8|176084.8|2
1729560410000|2024-10-22 01:26:50|176217.1|176087.1|176207.6|176077.6|176217.1|176087.1|176203.7|176073.7|7
1729560420000|2024-10-22 01:27:00|176208.6|176078.6|176217.4|176087.4|176217.4|176087.4|176208.2|176078.2|5
1729560440000|2024-10-22 01:27:20|176220|176090|176220|176090|176220|176090|176220|176090|1
1729560450000|2024-10-22 01:27:30|176223.3|176093.3|176223.3|176093.3|176223.3|176093.3|176223.3|176093.3|1
1729560460000|2024-10-22 01:27:40|176219.9|176089.9|176218.3|176088.3|176219.9|176089.9|176218.3|176088.3|2
1729560470000|2024-10-22 01:27:50|176212.1|176082.1|176206.6|176076.6|176212.1|176082.1|176206.6|176076.6|2
1729560480000|2024-10-22 01:28:00|176204.4|176074.4|176200.9|176070.9|176205.1|176075.1|176199.1|176069.1|6
1729560490000|2024-10-22 01:28:10|176205.4|176075.4|176196.2|176066.2|176206.6|176076.6|176196.2|176066.2|14
1729560500000|2024-10-22 01:28:20|176193.4|176063.4|176185.5|176055.5|176193.4|176063.4|176185.5|176055.5|3
1729560510000|2024-10-22 01:28:30|176182.3|176052.3|176166|176036|176182.3|176052.3|176160.5|176030.5|8
1729560520000|2024-10-22 01:28:40|176165.7|176035.7|176165.9|176035.9|176167.4|176037.4|176165.7|176035.7|8
1729560530000|2024-10-22 01:28:50|176166|176036|176166|176036|176166|176036|176166|176036|1
1729560540000|2024-10-22 01:29:00|176165.9|176035.9|176151.5|176061.5|176169.4|176061.5|176149.3|176035.9|15
1729560550000|2024-10-22 01:29:10|176149.3|176059.3|176148|176058|176152.8|176062.8|176148|176058|7
1729560560000|2024-10-22 01:29:20|176151.3|176061.3|176148.3|176058.3|176151.3|176061.3|176146.7|176056.7|8
1729560570000|2024-10-22 01:29:30|176149.3|176059.3|176148.7|176058.7|176149.3|176059.3|176144.5|176054.5|8
1729560580000|2024-10-22 01:29:40|176146.9|176056.9|176146.1|176056.1|176146.9|176056.9|176145.1|176055.1|7
1729560590000|2024-10-22 01:29:50|176144.2|176054.2|176147.5|176057.5|176148.8|176058.8|176144.2|176054.2|7
1729560600000|2024-10-22 01:30:00|176148.5|176058.5|176092.3|175962.3|176149.3|176059.3|176079.7|175949.7|10
1729560610000|2024-10-22 01:30:10|176090.9|175960.9|176097.8|175967.8|176103.6|175973.6|176089.6|175959.6|11
1729560620000|2024-10-22 01:30:20|176097.4|175967.4|176095.1|175965.1|176098.4|175968.4|176089.5|175959.5|16
1729560630000|2024-10-22 01:30:30|176089.5|175959.5|176088.1|175958.1|176092.4|175962.4|176082.6|175952.6|20
1729560640000|2024-10-22 01:30:40|176090|175960|176082.7|175952.7|176090|175960|176079.5|175949.5|20
1729560650000|2024-10-22 01:30:50|176076.1|175946.1|176103.3|175973.3|176104.7|175974.7|176076.1|175946.1|14
1729560660000|2024-10-22 01:31:00|176099.5|175969.5|176103.8|175973.8|176108.2|175978.2|176099.5|175969.5|5
1729560670000|2024-10-22 01:31:10|176106.6|175976.6|176107.9|175977.9|176110.3|175980.3|176105.3|175975.3|14
1729560680000|2024-10-22 01:31:20|176108|175978|176122.8|175992.8|176130.8|176000.8|176106.5|175976.5|19
1729560690000|2024-10-22 01:31:30|176127.2|175997.2|176154.2|176024.2|176166.4|176036.4|176123.5|175993.5|14
1729560700000|2024-10-22 01:31:40|176152.4|176022.4|176165.2|176035.2|176167.7|176037.7|176151.2|176021.2|24
1729560710000|2024-10-22 01:31:50|176164.4|176034.4|176162.3|176032.3|176170.3|176040.3|176155|176025|16
1729560720000|2024-10-22 01:32:00|176167|176037|176166.8|176036.8|176177.2|176047.2|176160.1|176030.1|15
1729560730000|2024-10-22 01:32:10|176163.6|176033.6|176167.4|176037.4|176170.9|176040.9|176163.6|176033.6|4
1729560740000|2024-10-22 01:32:20|176161.7|176031.7|176165.7|176035.7|176169.2|176039.2|176157.2|176027.2|16
1729560750000|2024-10-22 01:32:30|176168.2|176038.2|176173.9|176043.9|176177.9|176047.9|176159.2|176029.2|17
1729560760000|2024-10-22 01:32:40|176171.1|176041.1|176164.2|176034.2|176171.1|176041.1|176155.2|176025.2|14
1729560770000|2024-10-22 01:32:50|176156.3|176026.3|176094.4|175964.4|176161.3|176031.3|176075.8|175945.8|30
1729560780000|2024-10-22 01:33:00|176090.9|175960.9|176090.6|175960.6|176100.2|175970.2|176081.1|175951.1|24
1729560790000|2024-10-22 01:33:10|176085.3|175955.3|176097|175967|176101.4|175971.4|176080.3|175950.3|32
1729560800000|2024-10-22 01:33:20|176106.4|175976.4|176102.9|175972.9|176110|175980|176089.7|175959.7|14
1729560810000|2024-10-22 01:33:30|176100.2|175970.2|176100.6|175970.6|176107.4|175977.4|176095.5|175965.5|23
1729560820000|2024-10-22 01:33:40|176098.1|175968.1|176096.6|175966.6|176100|175970|176082.5|175952.5|32
1729560830000|2024-10-22 01:33:50|176096.9|175966.9|176098.6|175968.6|176103.5|175973.5|176089.3|175959.3|31
1729560840000|2024-10-22 01:34:00|176099.7|175969.7|176103.3|175973.3|176110.9|175980.9|176097.3|175967.3|20
1729560850000|2024-10-22 01:34:10|176098.5|175968.5|176104|175974|176112.6|175982.6|176095.5|175965.5|19
1729560860000|2024-10-22 01:34:20|176104.8|175974.8|176104.4|175974.4|176109.2|175979.2|176101.4|175971.4|12
1729560870000|2024-10-22 01:34:30|176106.6|175976.6|176090.9|175960.9|176106.6|175976.6|176086.3|175956.3|27
1729560880000|2024-10-22 01:34:40|176094.1|175964.1|176088.5|175958.5|176099|175969|176085.2|175955.2|28
1729560890000|2024-10-22 01:34:50|176088.2|175958.2|176094.8|175964.8|176095.8|175965.8|176084.9|175954.9|33
1729560900000|2024-10-22 01:35:00|176092.6|175962.6|176106|175976|176106|175976|176083.1|175953.1|15
1729560910000|2024-10-22 01:35:10|176106.1|175976.1|176106.1|175976.1|176106.1|175976.1|176106.1|175976.1|1
1729560920000|2024-10-22 01:35:20|176106.2|175976.2|176098.7|175968.7|176106.6|175976.6|176098.4|175968.4|6
1729560930000|2024-10-22 01:35:30|176104.6|175974.6|176109|175979|176109|175979|176098.7|175968.7|12
1729560940000|2024-10-22 01:35:40|176108.4|175978.4|176109|175979|176109|175979|176108.4|175978.4|2
1729560950000|2024-10-22 01:35:50|176111.2|175981.2|176102.9|175972.9|176113|175983|176102.6|175972.6|11
1729560960000|2024-10-22 01:36:00|176113|175983|176120|175990|176128.7|175998.7|176061.1|175931.1|15
1729560970000|2024-10-22 01:36:10|176119.8|175989.8|176151.1|176021.1|176154.2|176024.2|176119.8|175989.8|11
1729560980000|2024-10-22 01:36:20|176153.2|176023.2|176160.1|176030.1|176160.6|176030.6|176151|176021|11
1729560990000|2024-10-22 01:36:30|176152|176022|176166.1|176036.1|176166.1|176036.1|176152|176022|20
1729561000000|2024-10-22 01:36:40|176162.6|176032.6|176163.5|176033.5|176166|176036|176151.6|176021.6|24
1729561010000|2024-10-22 01:36:50|176160.7|176030.7|176153.1|176023.1|176165.2|176035.2|176151.1|176021.1|32
1729561020000|2024-10-22 01:37:00|176158.6|176028.6|176149.5|176019.5|176162.4|176032.4|176149.5|176019.5|34
1729561030000|2024-10-22 01:37:10|176149.8|176019.8|176120.6|175990.6|176155.2|176025.2|176111.8|175981.8|27
1729561040000|2024-10-22 01:37:20|176122.9|175992.9|176120.2|175990.2|176122.9|175992.9|176120.2|175990.2|4
1729561050000|2024-10-22 01:37:30|176123.8|175993.8|176115.3|175985.3|176126.2|175996.2|176115.3|175985.3|7
1729561060000|2024-10-22 01:37:40|176115.2|175985.2|176106.7|175976.7|176116.4|175986.4|176094.1|175964.1|15
1729561070000|2024-10-22 01:37:50|176100.9|175970.9|176122.8|175992.8|176122.8|175992.8|176095.3|175965.3|17
1729561080000|2024-10-22 01:38:00|176119.1|175989.1|176118.5|175988.5|176123.8|175993.8|176112.1|175982.1|9
1729561090000|2024-10-22 01:38:10|176117.5|175987.5|176117.1|175987.1|176117.8|175987.8|176106.7|175976.7|31
1729561100000|2024-10-22 01:38:20|176113.9|175983.9|176114|175984|176119.6|175989.6|176109.3|175979.3|22
1729561110000|2024-10-22 01:38:30|176114.6|175984.6|176108|175978|176114.6|175984.6|176105.8|175975.8|6
1729561120000|2024-10-22 01:38:40|176112.2|175982.2|176112.2|175982.2|176112.2|175982.2|176112.2|175982.2|1
1729561130000|2024-10-22 01:38:50|176106|175976|176100|175970|176106|175976|176092.7|175962.7|12
1729561140000|2024-10-22 01:39:00|176108|175978|176109.4|175979.4|176115.1|175985.1|176101.9|175971.9|5
1729561150000|2024-10-22 01:39:10|176112.7|175982.7|176125.6|175995.6|176128.7|175998.7|176112.7|175982.7|9
1729561160000|2024-10-22 01:39:20|176120.1|175990.1|176124.1|175994.1|176131|176001|176117|175987|13
1729561170000|2024-10-22 01:39:30|176119.8|175989.8|176127.6|175997.6|176130.4|176000.4|176119.8|175989.8|19
1729561180000|2024-10-22 01:39:40|176131.1|176001.1|176132.9|176002.9|176132.9|176002.9|176127.7|175997.7|4
1729561190000|2024-10-22 01:39:50|176135.2|176005.2|176133|176003|176145.9|176015.9|176132.4|176002.4|23
1729561200000|2024-10-22 01:40:00|176136.7|176006.7|176133.3|176003.3|176153|176023|176126.1|175996.1|34
1729561210000|2024-10-22 01:40:10|176132.5|176002.5|176121.7|175991.7|176132.5|176002.5|176118.7|175988.7|7
1729561220000|2024-10-22 01:40:20|176121.4|175991.4|176114.5|175984.5|176128.5|175998.5|176114.5|175984.5|8
1729561230000|2024-10-22 01:40:30|176118.3|175988.3|176119.3|175989.3|176122.6|175992.6|176115.5|175985.5|6
1729561240000|2024-10-22 01:40:40|176114.5|175984.5|176118.3|175988.3|176126.6|175996.6|176113|175983|26
1729561250000|2024-10-22 01:40:50|176119.1|175989.1|176123.4|175993.4|176123.4|175993.4|176119.1|175989.1|3
1729561260000|2024-10-22 01:41:00|176132.4|176002.4|176154.5|176024.5|176158|176028|176132.4|176002.4|38
1729561270000|2024-10-22 01:41:10|176152.3|176022.3|176161.4|176031.4|176161.4|176031.4|176141.7|176011.7|39
1729561280000|2024-10-22 01:41:20|176154.9|176024.9|176151.4|176021.4|176159|176029|176143.5|176013.5|39
1729561290000|2024-10-22 01:41:30|176155.5|176025.5|176143.2|176013.2|176157.2|176027.2|176140.4|176010.4|38
1729561300000|2024-10-22 01:41:40|176140.6|176010.6|176154|176024|176156.1|176026.1|176140.6|176010.6|23
1729561310000|2024-10-22 01:41:50|176150.5|176020.5|176153.2|176023.2|176163.9|176033.9|176149.2|176019.2|35
1729561320000|2024-10-22 01:42:00|176156.3|176026.3|176158.8|176028.8|176162.8|176032.8|176151.6|176021.6|32
1729561330000|2024-10-22 01:42:10|176156.3|176026.3|176143.8|176013.8|176156.8|176026.8|176143.8|176013.8|23
1729561340000|2024-10-22 01:42:20|176143.9|176013.9|176145.5|176015.5|176151.8|176021.8|176143.9|176013.9|7
1729561350000|2024-10-22 01:42:30|176145.6|176015.6|176124.2|175994.2|176145.6|176015.6|176118.6|175988.6|10
1729561360000|2024-10-22 01:42:40|176119.7|175989.7|176111.8|175981.8|176120.1|175990.1|176111.8|175981.8|11
1729561370000|2024-10-22 01:42:50|176123.8|175993.8|176120.7|175990.7|176123.8|175993.8|176114.7|175984.7|7
1729561380000|2024-10-22 01:43:00|176123.3|175993.3|176143.3|176013.3|176147.1|176017.1|176123.3|175993.3|14
1729561390000|2024-10-22 01:43:10|176125.9|175995.9|176124.5|175994.5|176131.1|176001.1|176120.1|175990.1|7
1729561400000|2024-10-22 01:43:20|176131.5|176001.5|176121.1|175991.1|176131.5|176001.5|176120.9|175990.9|6
1729561410000|2024-10-22 01:43:30|176118.5|175988.5|176115.2|175985.2|176120.1|175990.1|176111.6|175981.6|9
1729561420000|2024-10-22 01:43:40|176111|175981|176107.4|175977.4|176114.2|175984.2|176091.3|175961.3|17
1729561430000|2024-10-22 01:43:50|176116.2|175986.2|176115.1|175985.1|176116.4|175986.4|176105.8|175975.8|20
1729561440000|2024-10-22 01:44:00|176113.9|175983.9|176106.1|175976.1|176113.9|175983.9|176099.9|175969.9|16
1729561450000|2024-10-22 01:44:10|176105.6|175975.6|176105.6|175975.6|176105.6|175975.6|176105.6|175975.6|1
1729561460000|2024-10-22 01:44:20|176108.1|175978.1|176110.2|175980.2|176115.7|175985.7|176105|175975|17
1729561470000|2024-10-22 01:44:30|176110.3|175980.3|176119|175989|176119|175989|176110.3|175980.3|2
1729561480000|2024-10-22 01:44:40|176116.1|175986.1|176113.2|175983.2|176116.1|175986.1|176113.2|175983.2|3
1729561490000|2024-10-22 01:44:50|176113.1|175983.1|176114.2|175984.2|176118.5|175988.5|176113.1|175983.1|4
1729561500000|2024-10-22 01:45:00|176114.6|175984.6|176147.4|176017.4|176153.1|176023.1|176107.1|175977.1|25
1729561510000|2024-10-22 01:45:10|176143.6|176013.6|176141.8|176011.8|176150.6|176020.6|176130.7|176000.7|32
1729561520000|2024-10-22 01:45:20|176140.2|176010.2|176144.8|176014.8|176147.1|176017.1|176130.1|176000.1|35
1729561530000|2024-10-22 01:45:30|176135.4|176005.4|176146|176016|176148.8|176018.8|176132.1|176002.1|14
1729561540000|2024-10-22 01:45:40|176147.3|176017.3|176143.5|176013.5|176151.3|176021.3|176138.6|176008.6|27
1729561550000|2024-10-22 01:45:50|176141.5|176011.5|176146.4|176016.4|176152.9|176022.9|176138.3|176008.3|27
1729561560000|2024-10-22 01:46:00|176152.1|176022.1|176150.3|176020.3|176160.1|176030.1|176143.3|176013.3|26
1729561570000|2024-10-22 01:46:10|176153.8|176023.8|176156.8|176026.8|176159|176029|176150.4|176020.4|18
1729561580000|2024-10-22 01:46:20|176156|176026|176141.6|176011.6|176160.3|176030.3|176137.2|176007.2|14
1729561590000|2024-10-22 01:46:30|176137.8|176007.8|176153.2|176023.2|176153.2|176023.2|176137.8|176007.8|12
1729561600000|2024-10-22 01:46:40|176156|176026|176155.7|176025.7|176164|176034|176152.5|176022.5|24
1729561610000|2024-10-22 01:46:50|176158.8|176028.8|176158.7|176028.7|176164.2|176034.2|176152.8|176022.8|21
1729561620000|2024-10-22 01:47:00|176159.2|176029.2|176166.7|176036.7|176174.6|176044.6|176155|176025|22
1729561630000|2024-10-22 01:47:10|176167|176037|176161|176031|176171.6|176041.6|176158|176028|22
1729561640000|2024-10-22 01:47:20|176156.7|176026.7|176150.5|176020.5|176158.7|176028.7|176143.2|176013.2|9
1729561650000|2024-10-22 01:47:30|176152.2|176022.2|176141.3|176011.3|176164.4|176034.4|176141.3|176011.3|8
1729561660000|2024-10-22 01:47:40|176142.9|176012.9|176144.5|176014.5|176155.2|176025.2|176141.3|176011.3|9
1729561670000|2024-10-22 01:47:50|176145|176015|176144.7|176014.7|176146.9|176016.9|176144.5|176014.5|5
1729561680000|2024-10-22 01:48:00|176142.6|176012.6|176123.8|175993.8|176142.6|176012.6|176116.9|175986.9|11
1729561690000|2024-10-22 01:48:10|176124.8|175994.8|176124.8|175994.8|176128.4|175998.4|176124.8|175994.8|4
1729561700000|2024-10-22 01:48:20|176151.8|176021.8|176153.7|176023.7|176153.7|176023.7|176149.4|176019.4|8
1729561710000|2024-10-22 01:48:30|176150.7|176020.7|176157.2|176027.2|176157.2|176027.2|176150.7|176020.7|10
1729561720000|2024-10-22 01:48:40|176156.4|176026.4|176158.5|176028.5|176162.2|176032.2|176147.1|176017.1|22
1729561730000|2024-10-22 01:48:50|176153|176023|176158.8|176028.8|176164.7|176034.7|176153|176023|29
1729561740000|2024-10-22 01:49:00|176160.9|176030.9|176174.4|176044.4|176174.4|176044.4|176157.9|176027.9|18
1729561750000|2024-10-22 01:49:10|176172.6|176042.6|176175.3|176045.3|176175.5|176045.5|176164.4|176034.4|20
1729561760000|2024-10-22 01:49:20|176172.7|176042.7|176167.4|176037.4|176174.9|176044.9|176166.9|176036.9|13
1729561770000|2024-10-22 01:49:30|176167.3|176037.3|176168.7|176038.7|176169|176039|176161.8|176031.8|10
1729561780000|2024-10-22 01:49:40|176161.2|176031.2|176168.4|176038.4|176169.8|176039.8|176160.5|176030.5|10
1729561790000|2024-10-22 01:49:50|176168.7|176038.7|176170.5|176040.5|176171.8|176041.8|176165.5|176035.5|19
1729561800000|2024-10-22 01:50:00|176172.5|176042.5|176171.1|176041.1|176172.5|176042.5|176167.5|176037.5|10
1729561810000|2024-10-22 01:50:10|176165.1|176035.1|176167.8|176037.8|176172.4|176042.4|176165.1|176035.1|5
1729561820000|2024-10-22 01:50:20|176162.1|176032.1|176164.9|176034.9|176170.2|176040.2|176158|176028|11
1729561830000|2024-10-22 01:50:30|176165.2|176035.2|176164.5|176034.5|176167.1|176037.1|176155.9|176025.9|12
1729561840000|2024-10-22 01:50:40|176161.9|176031.9|176162.9|176032.9|176162.9|176032.9|176155.4|176025.4|6
1729561850000|2024-10-22 01:50:50|176163.1|176033.1|176162.5|176032.5|176166.4|176036.4|176157.9|176027.9|11
1729561860000|2024-10-22 01:51:00|176160.9|176030.9|176154.4|176024.4|176160.9|176030.9|176151.4|176021.4|6
1729561870000|2024-10-22 01:51:10|176152.8|176022.8|176116.8|175986.8|176152.8|176022.8|176114.6|175984.6|9
1729561880000|2024-10-22 01:51:20|176113.2|175983.2|176115.2|175985.2|176115.2|175985.2|176113.2|175983.2|2
1729561890000|2024-10-22 01:51:30|176119.1|175989.1|176118.4|175988.4|176124.6|175994.6|176114.2|175984.2|7
1729561910000|2024-10-22 01:51:50|176097.6|176007.6|176097.6|176007.6|176097.6|176007.6|176097.6|176007.6|1
1729561920000|2024-10-22 01:52:00|176103.2|176013.2|176103.9|176013.9|176103.9|176013.9|176103.2|176013.2|2
1729561930000|2024-10-22 01:52:10|176104.9|176014.9|176120.2|175990.2|176120.2|176014.9|176104.8|175986.2|7
1729561940000|2024-10-22 01:52:20|176122.6|175992.6|176122.4|175992.4|176128.4|175998.4|176119.6|175989.6|6
1729561950000|2024-10-22 01:52:30|176130.2|176000.2|176152.3|176022.3|176153.8|176023.8|176117.6|175987.6|7
1729561960000|2024-10-22 01:52:40|176153.8|176023.8|176166.9|176036.9|176173.1|176043.1|176153.8|176023.8|9
1729561970000|2024-10-22 01:52:50|176165.6|176035.6|176160.7|176030.7|176168.9|176038.9|176156.3|176026.3|28
1729561980000|2024-10-22 01:53:00|176165.7|176035.7|176164.9|176034.9|176175.8|176045.8|176162.7|176032.7|33
1729561990000|2024-10-22 01:53:10|176164.5|176034.5|176159.3|176029.3|176172.8|176042.8|176159.3|176029.3|28
1729562000000|2024-10-22 01:53:20|176161.2|176031.2|176160.7|176030.7|176163|176033|176155.9|176025.9|9
1729562010000|2024-10-22 01:53:30|176162.8|176032.8|176161.7|176031.7|176170.1|176040.1|176160.4|176030.4|14
1729562020000|2024-10-22 01:53:40|176165.9|176035.9|176159.7|176029.7|176165.9|176035.9|176159.7|176029.7|3
1729562030000|2024-10-22 01:53:50|176159.8|176029.8|176162.8|176032.8|176165.7|176035.7|176158.6|176028.6|12
1729562040000|2024-10-22 01:54:00|176165.1|176035.1|176119.9|175989.9|176165.1|176035.1|176119.5|175989.5|10
1729562050000|2024-10-22 01:54:10|176123.1|175993.1|176123.1|175993.1|176123.1|175993.1|176123.1|175993.1|1
1729562060000|2024-10-22 01:54:20|176123.2|175993.2|176123.1|175993.1|176123.2|175993.2|176123.1|175993.1|2
1729562070000|2024-10-22 01:54:30|176096.5|176006.5|176102.3|176012.3|176102.3|176012.3|176096.5|176006.5|3
1729562080000|2024-10-22 01:54:40|176097.2|176007.2|176117.8|175987.8|176117.8|176010.6|176095.9|175983.9|7
1729562090000|2024-10-22 01:54:50|176119.3|175989.3|176120.1|175990.1|176120.1|175990.1|176119.3|175989.3|2
1729562100000|2024-10-22 01:55:00|176129.3|175999.3|176122.7|175992.7|176129.3|175999.3|176121.4|175991.4|8
1729562110000|2024-10-22 01:55:10|176123.4|175993.4|176154.5|176024.5|176154.5|176024.5|176119.6|175989.6|8
1729562120000|2024-10-22 01:55:20|176148|176018|176154.3|176024.3|176163|176033|176148|176018|12
1729562130000|2024-10-22 01:55:30|176155|176025|176161.3|176031.3|176165.3|176035.3|176154|176024|16
1729562140000|2024-10-22 01:55:40|176160.7|176030.7|176160.2|176030.2|176171.4|176041.4|176155.1|176025.1|24
1729562150000|2024-10-22 01:55:50|176158.1|176028.1|176163.2|176033.2|176165.8|176035.8|176154.5|176024.5|23
1729562160000|2024-10-22 01:56:00|176166.1|176036.1|176168.1|176038.1|176176|176046|176162|176032|25
1729562170000|2024-10-22 01:56:10|176167.1|176037.1|176163.6|176033.6|176169.7|176039.7|176162|176032|21
1729562180000|2024-10-22 01:56:20|176166.4|176036.4|176172.7|176042.7|176172.9|176042.9|176164.7|176034.7|22
1729562190000|2024-10-22 01:56:30|176168.4|176038.4|176160.1|176030.1|176176.9|176046.9|176160.1|176030.1|7
1729562200000|2024-10-22 01:56:40|176162.1|176032.1|176159.6|176029.6|176162.1|176032.1|176159.6|176029.6|2
1729562210000|2024-10-22 01:56:50|176159.7|176029.7|176155.8|176025.8|176159.7|176029.7|176147.2|176017.2|8
1729562220000|2024-10-22 01:57:00|176156|176026|176155.8|176025.8|176156|176026|176155.8|176025.8|2
1729562230000|2024-10-22 01:57:10|176162.7|176032.7|176161|176031|176164.3|176034.3|176160.2|176030.2|5
1729562240000|2024-10-22 01:57:20|176161.8|176031.8|176162|176032|176162|176032|176161.8|176031.8|2
1729562250000|2024-10-22 01:57:30|176162.3|176032.3|176168.4|176038.4|176173.4|176043.4|176162|176032|9
1729562260000|2024-10-22 01:57:40|176169.1|176039.1|176117.9|175987.9|176169.1|176039.1|176111.9|175981.9|9
1729562270000|2024-10-22 01:57:50|176123.7|175993.7|176121.3|175991.3|176127.5|175997.5|176120.8|175990.8|5
1729562300000|2024-10-22 01:58:20|176119.2|175989.2|176119.1|175989.1|176119.2|175989.2|176119.1|175989.1|2
1729562310000|2024-10-22 01:58:30|176110.3|175980.3|176116.4|175986.4|176118.2|175988.2|176110.3|175980.3|7
1729562320000|2024-10-22 01:58:40|176116.3|175986.3|176116.4|175986.4|176116.4|175986.4|176116.3|175986.3|2
1729562340000|2024-10-22 01:59:00|176115.4|175985.4|176144.3|176014.3|176147.2|176017.2|176115.4|175985.4|12
1729562350000|2024-10-22 01:59:10|176146.8|176016.8|176143.5|176013.5|176146.8|176016.8|176143.5|176013.5|3
1729562360000|2024-10-22 01:59:20|176146.2|176016.2|176156.8|176026.8|176156.8|176026.8|176146.2|176016.2|5
1729562370000|2024-10-22 01:59:30|176156.9|176026.9|176163.7|176033.7|176170.5|176040.5|176154.3|176024.3|10
1729562380000|2024-10-22 01:59:40|176166.8|176036.8|176165.9|176035.9|176171.3|176041.3|176160.3|176030.3|14
1729562390000|2024-10-22 01:59:50|176163.4|176033.4|176166.1|176036.1|176166.1|176036.1|176163.4|176033.4|7
1729562400000|2024-10-22 02:00:00|176171.1|176041.1|176172.5|176042.5|176178|176048|176166.7|176036.7|24
1729562410000|2024-10-22 02:00:10|176172.9|176042.9|176176.1|176046.1|176176.4|176046.4|176172.9|176042.9|4
1729562420000|2024-10-22 02:00:20|176173.3|176043.3|176168.9|176038.9|176173.8|176043.8|176162|176032|5
1729562430000|2024-10-22 02:00:30|176167.8|176037.8|176169.2|176039.2|176169.2|176039.2|176167.8|176037.8|2
1729562440000|2024-10-22 02:00:40|176163.8|176033.8|176166.2|176036.2|176170.9|176040.9|176163.8|176033.8|6
1729562450000|2024-10-22 02:00:50|176167|176037|176170.7|176040.7|176174.4|176044.4|176167|176037|6
1729562460000|2024-10-22 02:01:00|176169.2|176039.2|176158.5|176028.5|176169.2|176039.2|176153|176023|5
1729562470000|2024-10-22 02:01:10|176160.7|176030.7|176144.3|176014.3|176160.7|176030.7|176144.3|176014.3|3
1729562480000|2024-10-22 02:01:20|176141.2|176011.2|176147.7|176017.7|176154.4|176024.4|176141.2|176011.2|9
1729562490000|2024-10-22 02:01:30|176147.1|176017.1|176120.7|175990.7|176147.1|176017.1|176120.7|175990.7|10
1729562500000|2024-10-22 02:01:40|176118.4|175988.4|176118.4|175988.4|176118.4|175988.4|176118.4|175988.4|1
1729562510000|2024-10-22 02:01:50|176117.3|175987.3|176117.3|175987.3|176117.3|175987.3|176117.3|175987.3|1
1729562520000|2024-10-22 02:02:00|176109.6|175979.6|176113.8|175983.8|176113.8|175983.8|176109.6|175979.6|6
1729562530000|2024-10-22 02:02:10|176114.8|175984.8|176113.6|175983.6|176122.7|175992.7|176107.6|175977.6|9
1729562540000|2024-10-22 02:02:20|176108.5|175978.5|176096.6|175966.6|176108.5|175978.5|176084.1|175954.1|22
1729562550000|2024-10-22 02:02:30|176099.6|175969.6|176099.4|175969.4|176104.6|175974.6|176096.2|175966.2|30
1729562560000|2024-10-22 02:02:40|176099.8|175969.8|176104.5|175974.5|176109.8|175979.8|176099.4|175969.4|18
1729562570000|2024-10-22 02:02:50|176108.6|175978.6|176100|175970|176112.1|175982.1|176083.9|175953.9|8
1729562580000|2024-10-22 02:03:00|176097.4|175967.4|176108.8|175978.8|176114.3|175984.3|176095.1|175965.1|10
1729562590000|2024-10-22 02:03:10|176111|175981|176102.8|175972.8|176123|175993|176095.4|175965.4|15
1729562600000|2024-10-22 02:03:20|176098.8|175968.8|176094.5|175964.5|176103.4|175973.4|176094.5|175964.5|10
1729562610000|2024-10-22 02:03:30|176094.4|175964.4|176107.8|175977.8|176113|175983|176094.4|175964.4|4
1729562620000|2024-10-22 02:03:40|176106.8|175976.8|176107.6|175977.6|176111.3|175981.3|176102.8|175972.8|17
1729562630000|2024-10-22 02:03:50|176111.8|175981.8|176101.2|175971.2|176111.8|175981.8|176100.8|175970.8|15
1729562640000|2024-10-22 02:04:00|176105|175975|176098|175968|176105|175975|176097.5|175967.5|16
1729562650000|2024-10-22 02:04:10|176101.5|175971.5|176099.3|175969.3|176105.4|175975.4|176095|175965|22
1729562660000|2024-10-22 02:04:20|176110|175980|176100.8|175970.8|176110|175980|176098.5|175968.5|10
1729562670000|2024-10-22 02:04:30|176101.7|175971.7|176106.3|175976.3|176108.8|175978.8|176101.7|175971.7|8
1729562680000|2024-10-22 02:04:40|176109.5|175979.5|176105.9|175975.9|176111.6|175981.6|176105.9|175975.9|5
1729562690000|2024-10-22 02:04:50|176109.7|175979.7|176104.3|175974.3|176109.7|175979.7|176101.1|175971.1|11
1729562700000|2024-10-22 02:05:00|176106.7|175976.7|176112.5|175982.5|176115.6|175985.6|176103.8|175973.8|11
1729562710000|2024-10-22 02:05:10|176121.8|175991.8|176117.8|175987.8|176123.2|175993.2|176108|175978|14
1729562720000|2024-10-22 02:05:20|176117.7|175987.7|176117.7|175987.7|176117.7|175987.7|176117.7|175987.7|1
1729562730000|2024-10-22 02:05:30|176106.6|175976.6|176112.6|175982.6|176115.7|175985.7|176101.2|175971.2|7
1729562740000|2024-10-22 02:05:40|176114.3|175984.3|176110.3|175980.3|176114.3|175984.3|176110.3|175980.3|2
1729562750000|2024-10-22 02:05:50|176114.4|175984.4|176119|175989|176119|175989|176114.4|175984.4|4
1729562760000|2024-10-22 02:06:00|176121.2|175991.2|176119|175989|176121.2|175991.2|176117.7|175987.7|6
1729562770000|2024-10-22 02:06:10|176122.2|175992.2|176127.5|175997.5|176133.7|176003.7|176122.2|175992.2|6
1729562780000|2024-10-22 02:06:20|176146.9|176016.9|176116.3|175986.3|176146.9|176016.9|176110.3|175980.3|13
1729562790000|2024-10-22 02:06:30|176114.1|175984.1|176107.7|175977.7|176114.6|175984.6|176107.7|175977.7|8
1729562800000|2024-10-22 02:06:40|176104.4|175974.4|176104.1|175974.1|176114.9|175984.9|176098.7|175968.7|25
1729562810000|2024-10-22 02:06:50|176103.7|175973.7|176111.8|175981.8|176111.8|175981.8|176102|175972|13
1729562820000|2024-10-22 02:07:00|176113.8|175983.8|176127.3|175997.3|176136.4|176006.4|176108.8|175978.8|12
1729562830000|2024-10-22 02:07:10|176130.2|176000.2|176130.4|176000.4|176135.2|176005.2|176125.8|175995.8|6
1729562840000|2024-10-22 02:07:20|176126.2|175996.2|176126.2|175996.2|176126.2|175996.2|176126.2|175996.2|1
1729562850000|2024-10-22 02:07:30|176133.8|176003.8|176108.7|176018.7|176134.4|176026.4|176106.4|175998.2|12
1729562860000|2024-10-22 02:07:40|176116.4|176026.4|176159.4|176029.4|176159.4|176029.4|176109.2|176002.7|23
1729562870000|2024-10-22 02:07:50|176152.7|176022.7|176153.4|176023.4|176160.4|176030.4|176145.3|176015.3|26
1729562880000|2024-10-22 02:08:00|176154.4|176024.4|176165.4|176035.4|176165.4|176035.4|176149.6|176019.6|26
1729562890000|2024-10-22 02:08:10|176162.9|176032.9|176149.3|176019.3|176162.9|176032.9|176146.5|176016.5|24
1729562900000|2024-10-22 02:08:20|176147.8|176017.8|176146.6|176016.6|176148.3|176018.3|176144.3|176014.3|5
1729562910000|2024-10-22 02:08:30|176143.5|176013.5|176123.8|175993.8|176143.5|176013.5|176122.2|175992.2|7
1729562920000|2024-10-22 02:08:40|176123.3|175993.3|176123.2|175993.2|176123.3|175993.3|176123.2|175993.2|2
1729562930000|2024-10-22 02:08:50|176124|175994|176141|176011|176149.1|176019.1|176124|175994|10
1729562940000|2024-10-22 02:09:00|176149.8|176019.8|176147.8|176017.8|176149.8|176019.8|176145.8|176015.8|7
1729562950000|2024-10-22 02:09:10|176147.9|176017.9|176154.9|176024.9|176157.6|176027.6|176147.9|176017.9|11
1729562960000|2024-10-22 02:09:20|176153.8|176023.8|176151.6|176021.6|176155|176025|176147.9|176017.9|10
1729562970000|2024-10-22 02:09:30|176149.9|176019.9|176147.4|176017.4|176150.7|176020.7|176146.1|176016.1|6
1729562980000|2024-10-22 02:09:40|176146.3|176016.3|176146.9|176016.9|176149.2|176019.2|176143.1|176013.1|8
1729562990000|2024-10-22 02:09:50|176144.5|176014.5|176146.9|176016.9|176146.9|176016.9|176144.5|176014.5|4
1729563000000|2024-10-22 02:10:00|176146.2|176016.2|176147.9|176017.9|176155.2|176025.2|176143.4|176013.4|13
1729563010000|2024-10-22 02:10:10|176145.7|176015.7|176151.7|176021.7|176151.8|176021.8|176145.7|176015.7|6
1729563020000|2024-10-22 02:10:20|176149.9|176019.9|176139.7|176009.7|176149.9|176019.9|176129.8|175999.8|14
1729563030000|2024-10-22 02:10:30|176140|176010|176143.4|176013.4|176146.2|176016.2|176132.6|176002.6|11
1729563040000|2024-10-22 02:10:40|176141.4|176011.4|176142.5|176012.5|176150|176020|176140.5|176010.5|11
1729563050000|2024-10-22 02:10:50|176142.6|176012.6|176158.4|176028.4|176161.9|176031.9|176141.4|176011.4|24
1729563060000|2024-10-22 02:11:00|176156.6|176026.6|176150.3|176020.3|176162.2|176032.2|176149.8|176019.8|21
1729563070000|2024-10-22 02:11:10|176159.1|176029.1|176157.6|176027.6|176159.1|176029.1|176154.2|176024.2|6
1729563080000|2024-10-22 02:11:20|176157.7|176027.7|176156.6|176026.6|176161.2|176031.2|176154.3|176024.3|12
1729563090000|2024-10-22 02:11:30|176157.3|176027.3|176153.4|176023.4|176157.6|176027.6|176153.4|176023.4|5
1729563100000|2024-10-22 02:11:40|176142|176012|176149.5|176019.5|176149.5|176019.5|176142|176012|7
1729563110000|2024-10-22 02:11:50|176154.3|176024.3|176152.1|176022.1|176154.3|176024.3|176150.3|176020.3|7
1729563120000|2024-10-22 02:12:00|176151.7|176021.7|176153.6|176023.6|176155|176025|176148.7|176018.7|12
1729563130000|2024-10-22 02:12:10|176151.7|176021.7|176155.7|176025.7|176160.8|176030.8|176151.7|176021.7|18
1729563140000|2024-10-22 02:12:20|176153.4|176023.4|176157.8|176027.8|176160.3|176030.3|176148.1|176018.1|13
1729563150000|2024-10-22 02:12:30|176154.3|176024.3|176159.9|176029.9|176162.2|176032.2|176151|176021|13
1729563160000|2024-10-22 02:12:40|176160.7|176030.7|176157.8|176027.8|176161.5|176031.5|176157.5|176027.5|7
1729563170000|2024-10-22 02:12:50|176161|176031|176153|176023|176161|176031|176151.7|176021.7|18
1729563180000|2024-10-22 02:13:00|176156.2|176026.2|176153.2|176023.2|176157.4|176027.4|176148.8|176018.8|12
1729563190000|2024-10-22 02:13:10|176151|176021|176151.9|176021.9|176154.4|176024.4|176147.4|176017.4|8
1729563200000|2024-10-22 02:13:20|176152.3|176022.3|176148.5|176018.5|176152.3|176022.3|176146|176016|5
1729563210000|2024-10-22 02:13:30|176148.1|176018.1|176151.4|176021.4|176151.4|176021.4|176147.6|176017.6|4
1729563220000|2024-10-22 02:13:40|176150.5|176020.5|176158.3|176028.3|176163.2|176033.2|176150.5|176020.5|5
1729563230000|2024-10-22 02:13:50|176157.6|176027.6|176154.9|176024.9|176158.1|176028.1|176147.4|176017.4|10
1729563240000|2024-10-22 02:14:00|176151.6|176021.6|176154.6|176024.6|176154.9|176024.9|176151.3|176021.3|5
1729563250000|2024-10-22 02:14:10|176154.5|176024.5|176109.2|175979.2|176154.5|176024.5|176106.1|175976.1|7
1729563260000|2024-10-22 02:14:20|176112.8|175982.8|176126.1|175996.1|176127.5|175997.5|176111.3|175981.3|10
1729563270000|2024-10-22 02:14:30|176122.8|175992.8|176126.3|175996.3|176126.3|175996.3|176122.8|175992.8|2
1729563290000|2024-10-22 02:14:50|176132.5|176002.5|176133.8|176003.8|176138.7|176008.7|176130.2|176000.2|8
1729563300000|2024-10-22 02:15:00|176130.1|176000.1|176157.2|176027.2|176160.9|176030.9|176130.1|176000.1|7
1729563310000|2024-10-22 02:15:10|176157.1|176027.1|176155.4|176025.4|176157.3|176027.3|176155.4|176025.4|4
1729563320000|2024-10-22 02:15:20|176157.8|176027.8|176121.5|175991.5|176157.8|176027.8|176121.5|175991.5|5
1729563330000|2024-10-22 02:15:30|176120.5|175990.5|176118.2|175988.2|176127.3|175997.3|176118.2|175988.2|4
1729563340000|2024-10-22 02:15:40|176118|175988|176104.6|175974.6|176118|175988|176104.6|175974.6|6
1729563350000|2024-10-22 02:15:50|176104.7|175974.7|176110.7|175980.7|176110.7|175980.7|176104.6|175974.6|6
1729563360000|2024-10-22 02:16:00|176105.7|175975.7|176110.7|175980.7|176113.2|175983.2|176105.7|175975.7|6
1729563370000|2024-10-22 02:16:10|176115.1|175985.1|176114.1|175984.1|176116.7|175986.7|176113.8|175983.8|5
1729563380000|2024-10-22 02:16:20|176110.8|175980.8|176112.7|175982.7|176112.7|175982.7|176108.3|175978.3|6
1729563390000|2024-10-22 02:16:30|176109.5|175979.5|176106.6|175976.6|176112.2|175982.2|176102|175972|11
1729563400000|2024-10-22 02:16:40|176106.7|175976.7|176106.7|175976.7|176106.7|175976.7|176106.7|175976.7|1
1729563410000|2024-10-22 02:16:50|176109.5|175979.5|176117.5|175987.5|176122.4|175992.4|176109.5|175979.5|3
1729563420000|2024-10-22 02:17:00|176117.6|175987.6|176117.5|175987.5|176117.6|175987.6|176117.5|175987.5|2
1729563430000|2024-10-22 02:17:10|176117.1|175987.1|176122.6|175992.6|176124|175994|176117.1|175987.1|4
1729563440000|2024-10-22 02:17:20|176124.1|175994.1|176119.8|175989.8|176124.1|175994.1|176119.8|175989.8|4
1729563450000|2024-10-22 02:17:30|176120.5|175990.5|176113.7|175983.7|176121|175991|176109.4|175979.4|5
1729563460000|2024-10-22 02:17:40|176121.7|175991.7|176149.8|176019.8|176155.8|176025.8|176120.3|175990.3|7
1729563470000|2024-10-22 02:17:50|176152|176022|176162|176032|176166.4|176036.4|176152|176022|11
1729563480000|2024-10-22 02:18:00|176161.7|176031.7|176165|176035|176165|176035|176161.6|176031.6|5
1729563490000|2024-10-22 02:18:10|176167.7|176037.7|176166.6|176036.6|176172.6|176042.6|176163.9|176033.9|22
1729563500000|2024-10-22 02:18:20|176169.3|176039.3|176166.7|176036.7|176170.1|176040.1|176166.6|176036.6|6
1729563510000|2024-10-22 02:18:30|176160.5|176030.5|176162.9|176032.9|176163.1|176033.1|176156|176026|5
1729563520000|2024-10-22 02:18:40|176163|176033|176161.9|176031.9|176164.9|176034.9|176161.9|176031.9|4
1729563530000|2024-10-22 02:18:50|176165.1|176035.1|176164|176034|176167|176037|176163.1|176033.1|10
1729563540000|2024-10-22 02:19:00|176168.9|176038.9|176171.1|176041.1|176173.6|176043.6|176165.4|176035.4|18
1729563550000|2024-10-22 02:19:10|176173.7|176043.7|176169.3|176039.3|176176.4|176046.4|176166.9|176036.9|20
1729563560000|2024-10-22 02:19:20|176173.1|176043.1|176168.5|176038.5|176173.1|176043.1|176164.8|176034.8|6
1729563570000|2024-10-22 02:19:30|176165.4|176035.4|176165.4|176035.4|176165.4|176035.4|176165.4|176035.4|1
1729563580000|2024-10-22 02:19:40|176167.7|176037.7|176164.9|176034.9|176168.9|176038.9|176164.1|176034.1|10
1729563590000|2024-10-22 02:19:50|176167.5|176037.5|176150.5|176020.5|176167.5|176037.5|176146.3|176016.3|8
1729563600000|2024-10-22 02:20:00|176147.4|176017.4|176134.6|176004.6|176147.4|176017.4|176125.2|175995.2|10
1729563610000|2024-10-22 02:20:10|176139.3|176009.3|176152.4|176022.4|176152.4|176022.4|176138.5|176008.5|13
1729563620000|2024-10-22 02:20:20|176153.1|176023.1|176147.9|176017.9|176153.1|176023.1|176146.9|176016.9|4
1729563630000|2024-10-22 02:20:30|176148|176018|176150.4|176020.4|176150.4|176020.4|176148|176018|2
1729563640000|2024-10-22 02:20:40|176150.7|176020.7|176152.4|176022.4|176155.5|176025.5|176150.7|176020.7|5
1729563650000|2024-10-22 02:20:50|176152.2|176022.2|176152.4|176022.4|176152.4|176022.4|176152.2|176022.2|2
1729563660000|2024-10-22 02:21:00|176158.7|176028.7|176160|176030|176168.3|176038.3|176158.7|176028.7|11
1729563670000|2024-10-22 02:21:10|176162.6|176032.6|176160|176030|176162.6|176032.6|176160|176030|3
1729563680000|2024-10-22 02:21:20|176159.9|176029.9|176160|176030|176160|176030|176159.9|176029.9|2
1729563690000|2024-10-22 02:21:30|176160.1|176030.1|176160.1|176030.1|176160.1|176030.1|176160.1|176030.1|1
1729563700000|2024-10-22 02:21:40|176168.4|176038.4|176169.8|176039.8|176169.8|176039.8|176168.4|176038.4|3
1729563710000|2024-10-22 02:21:50|176168.9|176038.9|176179.6|176049.6|176180.9|176050.9|176168.9|176038.9|10
1729563720000|2024-10-22 02:22:00|176175.1|176045.1|176172.4|176042.4|176182.4|176052.4|176171.6|176041.6|10
1729563730000|2024-10-22 02:22:10|176172.3|176042.3|176164.2|176034.2|176172.3|176042.3|176162.6|176032.6|5
1729563740000|2024-10-22 02:22:20|176168.3|176038.3|176168.4|176038.4|176171.3|176041.3|176168.3|176038.3|11
1729563750000|2024-10-22 02:22:30|176171.3|176041.3|176173.4|176043.4|176174.6|176044.6|176168.5|176038.5|11
1729563760000|2024-10-22 02:22:40|176170.7|176040.7|176171.8|176041.8|176175.2|176045.2|176169.4|176039.4|10
1729563770000|2024-10-22 02:22:50|176175.4|176045.4|176181.4|176051.4|176181.4|176051.4|176172.4|176042.4|5
1729563780000|2024-10-22 02:23:00|176179.2|176049.2|176165.7|176035.7|176179.8|176049.8|176164.5|176034.5|10
1729563790000|2024-10-22 02:23:10|176171.9|176041.9|176172.5|176042.5|176172.5|176042.5|176167.8|176037.8|7
1729563800000|2024-10-22 02:23:20|176176|176046|176173.7|176043.7|176177.7|176047.7|176173.7|176043.7|6
1729563810000|2024-10-22 02:23:30|176177|176047|176177.7|176047.7|176177.7|176047.7|176173.8|176043.8|7
1729563820000|2024-10-22 02:23:40|176177.6|176047.6|176172.6|176042.6|176177.6|176047.6|176171.5|176041.5|8
1729563830000|2024-10-22 02:23:50|176177.2|176047.2|176163.6|176033.6|176177.4|176047.4|176158.8|176028.8|10
1729563840000|2024-10-22 02:24:00|176164|176034|176164.1|176034.1|176164.1|176034.1|176164|176034|2
1729563850000|2024-10-22 02:24:10|176163.8|176033.8|176162.9|176032.9|176164.5|176034.5|176162.9|176032.9|6
1729563860000|2024-10-22 02:24:20|176166.6|176036.6|176168|176038|176168.1|176038.1|176166.6|176036.6|3
1729563870000|2024-10-22 02:24:30|176168.1|176038.1|176168|176038|176168.1|176038.1|176167.8|176037.8|3
1729563880000|2024-10-22 02:24:40|176168.1|176038.1|176167.7|176037.7|176168.3|176038.3|176167.7|176037.7|6
1729563890000|2024-10-22 02:24:50|176174.8|176044.8|176172.5|176042.5|176174.8|176044.8|176171.3|176041.3|4
1729563900000|2024-10-22 02:25:00|176172.6|176042.6|176229.7|176099.7|176229.7|176099.7|176172.6|176042.6|21
1729563910000|2024-10-22 02:25:10|176226.9|176096.9|176224.7|176094.7|176230.9|176100.9|176216.7|176086.7|22
1729563920000|2024-10-22 02:25:20|176224.5|176094.5|176199.5|176069.5|176231.3|176101.3|176198.5|176068.5|15
1729563930000|2024-10-22 02:25:30|176196.3|176066.3|176190.6|176060.6|176196.3|176066.3|176187.5|176057.5|3
1729563940000|2024-10-22 02:25:40|176192.9|176062.9|176191.2|176061.2|176192.9|176062.9|176191.2|176061.2|4
1729563950000|2024-10-22 02:25:50|176191.8|176061.8|176192.8|176062.8|176192.8|176062.8|176188.5|176058.5|4
1729563960000|2024-10-22 02:26:00|176177.2|176047.2|176175.5|176045.5|176183|176053|176174.4|176044.4|9
1729563970000|2024-10-22 02:26:10|176172.7|176042.7|176165.5|176035.5|176172.7|176042.7|176151.4|176021.4|27
1729563980000|2024-10-22 02:26:20|176161.1|176031.1|176170.4|176040.4|176171.4|176041.4|176158.2|176028.2|29
1729563990000|2024-10-22 02:26:30|176162.2|176032.2|176160.4|176030.4|176171.6|176041.6|176159.9|176029.9|33
1729564000000|2024-10-22 02:26:40|176161.1|176031.1|176168.8|176038.8|176177|176047|176160.2|176030.2|35
1729564010000|2024-10-22 02:26:50|176168.6|176038.6|176157.8|176027.8|176175.4|176045.4|176155.6|176025.6|17
1729564020000|2024-10-22 02:27:00|176158.3|176028.3|176170.7|176040.7|176173.2|176043.2|176154.8|176024.8|31
1729564030000|2024-10-22 02:27:10|176168.7|176038.7|176165.3|176035.3|176172.9|176042.9|176157|176027|32
1729564040000|2024-10-22 02:27:20|176164.6|176034.6|176171.2|176041.2|176175.5|176045.5|176160.3|176030.3|34
1729564050000|2024-10-22 02:27:30|176167.7|176037.7|176173.8|176043.8|176181.7|176051.7|176167.7|176037.7|23
1729564060000|2024-10-22 02:27:40|176180.8|176050.8|176178.4|176048.4|176181.3|176051.3|176170.7|176040.7|20
1729564070000|2024-10-22 02:27:50|176172.5|176042.5|176174.9|176044.9|176182.6|176052.6|176170.7|176040.7|25
1729564080000|2024-10-22 02:28:00|176178.9|176048.9|176181.5|176051.5|176182.5|176052.5|176171.6|176041.6|12
1729564100000|2024-10-22 02:28:20|176181.9|176051.9|176191.1|176061.1|176191.1|176061.1|176181.9|176051.9|3
1729564110000|2024-10-22 02:28:30|176191.2|176061.2|176191.3|176061.3|176191.3|176061.3|176191.2|176061.2|2
1729564120000|2024-10-22 02:28:40|176188.3|176058.3|176188.1|176058.1|176188.3|176058.3|176185.7|176055.7|3
1729564130000|2024-10-22 02:28:50|176190.4|176060.4|176192.6|176062.6|176192.6|176062.6|176190.4|176060.4|4
1729564140000|2024-10-22 02:29:00|176192.7|176062.7|176192.5|176062.5|176192.8|176062.8|176192.5|176062.5|4
1729564150000|2024-10-22 02:29:10|176192.6|176062.6|176198.4|176068.4|176210.6|176080.6|176192.6|176062.6|5
1729564160000|2024-10-22 02:29:20|176198.8|176068.8|176198.8|176068.8|176198.8|176068.8|176198.8|176068.8|1
1729564170000|2024-10-22 02:29:30|176195.6|176065.6|176195.4|176065.4|176195.9|176065.9|176195.4|176065.4|3
1729564190000|2024-10-22 02:29:50|176192.4|176062.4|176187.1|176057.1|176193.8|176063.8|176186.9|176056.9|6
1729564200000|2024-10-22 02:30:00|176190.4|176060.4|176183.9|176053.9|176196.3|176066.3|176183.9|176053.9|6
1729564210000|2024-10-22 02:30:10|176183|176053|176183|176053|176183|176053|176183|176053|1
1729564220000|2024-10-22 02:30:20|176182.6|176052.6|176181.7|176051.7|176182.6|176052.6|176181.7|176051.7|4
1729564240000|2024-10-22 02:30:40|176181.1|176051.1|176170.2|176040.2|176184.1|176054.1|176167.2|176037.2|15
1729564250000|2024-10-22 02:30:50|176179.5|176049.5|176180.4|176050.4|176182.3|176052.3|176175.5|176045.5|19
1729564260000|2024-10-22 02:31:00|176183.9|176053.9|176183.6|176053.6|176187|176057|176183.6|176053.6|5
1729564270000|2024-10-22 02:31:10|176183.5|176053.5|176177.4|176047.4|176186.3|176056.3|176176.1|176046.1|11
1729564280000|2024-10-22 02:31:20|176180.9|176050.9|176180.9|176050.9|176184.3|176054.3|176179|176049|8
1729564290000|2024-10-22 02:31:30|176180.8|176050.8|176187.4|176057.4|176187.8|176057.8|176180.8|176050.8|5
1729564300000|2024-10-22 02:31:40|176187.5|176057.5|176191.9|176061.9|176202.6|176072.6|176187.5|176057.5|6
1729564310000|2024-10-22 02:31:50|176191.7|176061.7|176191.3|176061.3|176191.7|176061.7|176191.3|176061.3|4
1729564320000|2024-10-22 02:32:00|176193.9|176063.9|176197.8|176067.8|176204.3|176074.3|176193.9|176063.9|8
1729564330000|2024-10-22 02:32:10|176197.3|176067.3|176183|176053|176197.3|176067.3|176183|176053|4
1729564340000|2024-10-22 02:32:20|176179.4|176049.4|176179.6|176049.6|176186.6|176056.6|176179.4|176049.4|6
1729564350000|2024-10-22 02:32:30|176181.3|176051.3|176199.9|176069.9|176199.9|176069.9|176181.3|176051.3|5
1729564360000|2024-10-22 02:32:40|176199.7|176069.7|176200.3|176070.3|176200.5|176070.5|176199.7|176069.7|4
1729564370000|2024-10-22 02:32:50|176197.5|176067.5|176184.1|176054.1|176197.5|176067.5|176184|176054|5
1729564380000|2024-10-22 02:33:00|176186.8|176056.8|176194.1|176064.1|176204.9|176074.9|176186.8|176056.8|7
1729564390000|2024-10-22 02:33:10|176194|176064|176200.1|176070.1|176208.6|176078.6|176194|176064|4
1729564400000|2024-10-22 02:33:20|176202.6|176072.6|176188.4|176058.4|176202.6|176072.6|176188.4|176058.4|6
1729564410000|2024-10-22 02:33:30|176188.3|176058.3|176187.4|176057.4|176188.3|176058.3|176181.1|176051.1|12
1729564420000|2024-10-22 02:33:40|176186.6|176056.6|176192|176062|176192|176062|176182.6|176052.6|5
1729564430000|2024-10-22 02:33:50|176194.2|176064.2|176196.4|176066.4|176196.4|176066.4|176194.2|176064.2|4
1729564440000|2024-10-22 02:34:00|176197.3|176067.3|176230.3|176100.3|176230.3|176100.3|176197.3|176067.3|9
1729564450000|2024-10-22 02:34:10|176232|176102|176233.1|176103.1|176237.2|176107.2|176226.3|176096.3|26
1729564460000|2024-10-22 02:34:20|176232.8|176102.8|176235.4|176105.4|176237.3|176107.3|176232.3|176102.3|14
1729564470000|2024-10-22 02:34:30|176233.6|176103.6|176239.6|176109.6|176241.3|176111.3|176232.6|176102.6|23
1729564480000|2024-10-22 02:34:40|176240.1|176110.1|176237.9|176107.9|176240.1|176110.1|176232.6|176102.6|20
1729564490000|2024-10-22 02:34:50|176236.7|176106.7|176247|176117|176248.6|176118.6|176236.5|176106.5|23
1729564500000|2024-10-22 02:35:00|176248|176118|176244.3|176114.3|176250.7|176120.7|176239.2|176109.2|35
1729564510000|2024-10-22 02:35:10|176244.8|176114.8|176250.6|176120.6|176252.6|176122.6|176241.1|176111.1|33
1729564520000|2024-10-22 02:35:20|176246.9|176116.9|176242.3|176112.3|176251.7|176121.7|176242.3|176112.3|26
1729564530000|2024-10-22 02:35:30|176247.7|176117.7|176245.7|176115.7|176253.9|176123.9|176243.2|176113.2|19
1729564540000|2024-10-22 02:35:40|176245.1|176115.1|176244.9|176114.9|176245.1|176115.1|176244.9|176114.9|3
1729564550000|2024-10-22 02:35:50|176245.9|176115.9|176245.9|176115.9|176245.9|176115.9|176245.9|176115.9|1
1729564560000|2024-10-22 02:36:00|176247.7|176117.7|176242.4|176112.4|176247.7|176117.7|176242.4|176112.4|4
1729564570000|2024-10-22 02:36:10|176245.7|176115.7|176242.1|176112.1|176249.2|176119.2|176241.3|176111.3|9
1729564580000|2024-10-22 02:36:20|176233.1|176103.1|176243.9|176113.9|176245.4|176115.4|176233.1|176103.1|14
1729564590000|2024-10-22 02:36:30|176244.2|176114.2|176245.7|176115.7|176245.7|176115.7|176239.7|176109.7|9
1729564600000|2024-10-22 02:36:40|176243.7|176113.7|176239.5|176109.5|176243.9|176113.9|176235.4|176105.4|9
1729564610000|2024-10-22 02:36:50|176241.9|176111.9|176242.3|176112.3|176242.3|176112.3|176235.9|176105.9|4
1729564620000|2024-10-22 02:37:00|176243.1|176113.1|176243.7|176113.7|176251.2|176121.2|176242.1|176112.1|13
1729564630000|2024-10-22 02:37:10|176244|176114|176244.7|176114.7|176244.7|176114.7|176243.7|176113.7|4
1729564640000|2024-10-22 02:37:20|176244.5|176114.5|176241.8|176111.8|176251.4|176121.4|176238.9|176108.9|13
1729564650000|2024-10-22 02:37:30|176244.5|176114.5|176253|176123|176253.3|176123.3|176244.5|176114.5|7
1729564660000|2024-10-22 02:37:40|176249.5|176119.5|176249|176119|176258.2|176128.2|176244.9|176114.9|13
1729564670000|2024-10-22 02:37:50|176249.5|176119.5|176244.1|176114.1|176250.1|176120.1|176234.5|176104.5|12
1729564680000|2024-10-22 02:38:00|176243.6|176113.6|176243.6|176113.6|176243.6|176113.6|176243.6|176113.6|1
1729564690000|2024-10-22 02:38:10|176238.8|176108.8|176213.8|176083.8|176238.8|176108.8|176193|176063|9
1729564700000|2024-10-22 02:38:20|176207.2|176077.2|176208.6|176078.6|176208.6|176078.6|176201.1|176071.1|6
1729564710000|2024-10-22 02:38:30|176210.5|176080.5|176231.1|176101.1|176231.1|176101.1|176210.5|176080.5|6
1729564720000|2024-10-22 02:38:40|176232.5|176102.5|176232.5|176102.5|176232.5|176102.5|176232.5|176102.5|1
1729564740000|2024-10-22 02:39:00|176216|176126|176213.4|176123.4|176216.3|176126.3|176213.4|176123.4|6
1729564750000|2024-10-22 02:39:10|176217.2|176127.2|176215.6|176125.6|176217.6|176127.6|176208.1|176118.1|9
1729564760000|2024-10-22 02:39:20|176219.6|176129.6|176221.7|176131.7|176221.7|176131.7|176219.6|176129.6|2
1729564770000|2024-10-22 02:39:30|176218.3|176128.3|176217.5|176127.5|176219.3|176129.3|176212.5|176122.5|11
1729564780000|2024-10-22 02:39:40|176217.4|176127.4|176222.1|176132.1|176222.1|176132.1|176217.4|176127.4|4
1729564790000|2024-10-22 02:39:50|176222.3|176132.3|176222.9|176132.9|176226.7|176136.7|176222.1|176132.1|6
1729564800000|2024-10-22 02:40:00|176223.4|176133.4|176223.8|176133.8|176223.8|176133.8|176222.3|176132.3|7
1729564810000|2024-10-22 02:40:10|176223.7|176133.7|176220.9|176130.9|176223.7|176133.7|176210.9|176120.9|8
1729564820000|2024-10-22 02:40:20|176221.7|176131.7|176221.7|176131.7|176221.7|176131.7|176221|176131|3
1729564830000|2024-10-22 02:40:30|176221.8|176131.8|176220.8|176130.8|176221.8|176131.8|176220.8|176130.8|3
1729564840000|2024-10-22 02:40:40|176225|176135|176228.1|176138.1|176237.1|176147.1|176225|176135|10
1729564850000|2024-10-22 02:40:50|176228.4|176138.4|176228.2|176138.2|176228.4|176138.4|176228.1|176138.1|4
1729564860000|2024-10-22 02:41:00|176229.3|176139.3|176227.7|176137.7|176229.5|176139.5|176226.9|176136.9|9
1729564870000|2024-10-22 02:41:10|176227.9|176137.9|176228|176138|176229.1|176139.1|176227.9|176137.9|4
1729564880000|2024-10-22 02:41:20|176228.4|176138.4|176228.6|176138.6|176228.6|176138.6|176228.4|176138.4|2
1729564890000|2024-10-22 02:41:30|176228.1|176138.1|176228.3|176138.3|176228.3|176138.3|176228.1|176138.1|2
1729564900000|2024-10-22 02:41:40|176227.8|176137.8|176219.5|176129.5|176227.8|176137.8|176219|176129|18
1729564910000|2024-10-22 02:41:50|176219.9|176129.9|176219.9|176129.9|176219.9|176129.9|176219.9|176129.9|1
1729564920000|2024-10-22 02:42:00|176220.7|176130.7|176222.1|176132.1|176222.8|176132.8|176220.7|176130.7|5
1729564930000|2024-10-22 02:42:10|176222.5|176132.5|176223.7|176133.7|176223.7|176133.7|176222.5|176132.5|2
1729564940000|2024-10-22 02:42:20|176228.4|176138.4|176230|176140|176235.1|176145.1|176228.4|176138.4|6
1729564950000|2024-10-22 02:42:30|176230.4|176140.4|176227.7|176137.7|176230.4|176140.4|176224.7|176134.7|4
1729564960000|2024-10-22 02:42:40|176227.5|176137.5|176233.4|176143.4|176235.5|176145.5|176227.5|176137.5|6
1729564970000|2024-10-22 02:42:50|176229.3|176139.3|176229.5|176139.5|176229.5|176139.5|176229.3|176139.3|2
1729564980000|2024-10-22 02:43:00|176228.5|176138.5|176222.9|176132.9|176228.5|176138.5|176222.7|176132.7|5
1729564990000|2024-10-22 02:43:10|176223.3|176133.3|176223.6|176133.6|176223.6|176133.6|176223.3|176133.3|2
1729565000000|2024-10-22 02:43:20|176223.5|176133.5|176214.2|176124.2|176223.6|176133.6|176214.2|176124.2|4
1729565010000|2024-10-22 02:43:30|176214.5|176124.5|176218.5|176128.5|176218.5|176128.5|176214.5|176124.5|3
1729565020000|2024-10-22 02:43:40|176222.4|176132.4|176220.9|176130.9|176222.4|176132.4|176220|176130|4
1729565030000|2024-10-22 02:43:50|176223.9|176133.9|176224.3|176134.3|176227.1|176137.1|176223.9|176133.9|4
1729565040000|2024-10-22 02:44:00|176224.6|176134.6|176223.9|176133.9|176224.6|176134.6|176204.2|176114.2|8
1729565050000|2024-10-22 02:44:10|176225|176135|176225|176135|176225|176135|176225|176135|1
1729565060000|2024-10-22 02:44:20|176224.7|176134.7|176224.9|176134.9|176224.9|176134.9|176224.7|176134.7|2
1729565070000|2024-10-22 02:44:30|176224.8|176134.8|176224.8|176134.8|176224.8|176134.8|176224.8|176134.8|1
1729565080000|2024-10-22 02:44:40|176225|176135|176255|176125|176255|176138.9|176225|176123.1|4
1729565090000|2024-10-22 02:44:50|176254.8|176124.8|176260.1|176130.1|176263.1|176133.1|176254.8|176124.8|9
1729565100000|2024-10-22 02:45:00|176265.5|176135.5|176284.4|176154.4|176288.1|176158.1|176265.5|176135.5|16
1729565120000|2024-10-22 02:45:20|176293.1|176163.1|176293.1|176163.1|176293.1|176163.1|176293.1|176163.1|1
1729565130000|2024-10-22 02:45:30|176293|176163|176300|176170|176300|176170|176293|176163|2
1729565140000|2024-10-22 02:45:40|176300.1|176170.1|176257|176127|176300.1|176170.1|176253.5|176123.5|5
1729565150000|2024-10-22 02:45:50|176256.2|176126.2|176257.3|176127.3|176257.3|176127.3|176256.2|176126.2|2
1729565160000|2024-10-22 02:46:00|176261|176131|176261.6|176131.6|176270.3|176140.3|176259.8|176129.8|9
1729565170000|2024-10-22 02:46:10|176261.7|176131.7|176261.7|176131.7|176261.7|176131.7|176261.7|176131.7|1
1729565190000|2024-10-22 02:46:30|176258.4|176128.4|176258.4|176128.4|176258.4|176128.4|176258.4|176128.4|1
1729565210000|2024-10-22 02:46:50|176255|176125|176251.9|176121.9|176255|176125|176243.3|176113.3|12
1729565220000|2024-10-22 02:47:00|176251.4|176121.4|176251.5|176121.5|176251.5|176121.5|176251.3|176121.3|3
1729565230000|2024-10-22 02:47:10|176251.4|176121.4|176240.1|176110.1|176251.4|176121.4|176216.8|176086.8|5
1729565240000|2024-10-22 02:47:20|176236.1|176106.1|176239.4|176109.4|176240.1|176110.1|176234.5|176104.5|9
1729565250000|2024-10-22 02:47:30|176233.6|176103.6|176233.2|176103.2|176237.8|176107.8|176233.2|176103.2|5
1729565260000|2024-10-22 02:47:40|176233.1|176103.1|176235.2|176105.2|176235.2|176105.2|176218|176088|23
1729565270000|2024-10-22 02:47:50|176236.6|176106.6|176245.3|176115.3|176249.6|176119.6|176236.6|176106.6|7
1729565280000|2024-10-22 02:48:00|176246.1|176116.1|176245.6|176115.6|176246.1|176116.1|176245.6|176115.6|2
1729565290000|2024-10-22 02:48:10|176245.5|176115.5|176245.3|176115.3|176245.5|176115.5|176245.3|176115.3|2
1729565300000|2024-10-22 02:48:20|176246.1|176116.1|176245.4|176115.4|176246.1|176116.1|176245.4|176115.4|3
1729565310000|2024-10-22 02:48:30|176249.6|176119.6|176259.2|176129.2|176264.3|176134.3|176246.7|176116.7|6
1729565320000|2024-10-22 02:48:40|176259.3|176129.3|176259.3|176129.3|176259.3|176129.3|176259.3|176129.3|1
1729565330000|2024-10-22 02:48:50|176258.7|176128.7|176259.4|176129.4|176259.4|176129.4|176258.7|176128.7|3
1729565340000|2024-10-22 02:49:00|176259.5|176129.5|176252|176122|176261|176131|176252|176122|3
1729565350000|2024-10-22 02:49:10|176251.5|176121.5|176252.9|176122.9|176254.6|176124.6|176250.9|176120.9|6
1729565360000|2024-10-22 02:49:20|176256|176126|176250.4|176120.4|176256.1|176126.1|176245.6|176115.6|7
1729565370000|2024-10-22 02:49:30|176250|176120|176251|176121|176251|176121|176246.1|176116.1|6
1729565380000|2024-10-22 02:49:40|176253.1|176123.1|176252.7|176122.7|176253.1|176123.1|176245.3|176115.3|7
1729565390000|2024-10-22 02:49:50|176256.7|176126.7|176258.6|176128.6|176258.6|176128.6|176256.7|176126.7|4
1729565400000|2024-10-22 02:50:00|176257.1|176127.1|176257|176127|176257.1|176127.1|176257|176127|2
1729565410000|2024-10-22 02:50:10|176256.9|176126.9|176256.9|176126.9|176256.9|176126.9|176256.9|176126.9|1
1729565420000|2024-10-22 02:50:20|176259.5|176129.5|176258.2|176128.2|176259.5|176129.5|176258.2|176128.2|2
1729565430000|2024-10-22 02:50:30|176258.3|176128.3|176258.1|176128.1|176258.3|176128.3|176257.8|176127.8|3
1729565440000|2024-10-22 02:50:40|176258.5|176128.5|176258.5|176128.5|176258.5|176128.5|176258.5|176128.5|1
1729565470000|2024-10-22 02:51:10|176258.2|176128.2|176265.7|176135.7|176265.7|176135.7|176258.2|176128.2|2
1729565480000|2024-10-22 02:51:20|176266|176136|176261.9|176131.9|176266.8|176151|176241|176131.9|5
1729565490000|2024-10-22 02:51:30|176264.4|176134.4|176270.5|176140.5|176270.5|176140.5|176259.7|176129.7|6
1729565500000|2024-10-22 02:51:40|176267.2|176137.2|176261|176131|176268.1|176138.1|176258.7|176128.7|14
1729565510000|2024-10-22 02:51:50|176264.5|176134.5|176262|176132|176264.5|176134.5|176261.3|176131.3|6
1729565520000|2024-10-22 02:52:00|176263.3|176133.3|176264.2|176134.2|176269.7|176139.7|176261|176131|12
1729565530000|2024-10-22 02:52:10|176261.1|176131.1|176270.7|176140.7|176275.4|176145.4|176261.1|176131.1|9
1729565540000|2024-10-22 02:52:20|176267|176137|176261|176131|176267|176137|176261|176131|4
1729565550000|2024-10-22 02:52:30|176260.7|176130.7|176265|176135|176265|176135|176260.7|176130.7|4
1729565560000|2024-10-22 02:52:40|176261.2|176131.2|176262.9|176132.9|176263.1|176133.1|176261.2|176131.2|4
1729565570000|2024-10-22 02:52:50|176262.5|176132.5|176270.5|176140.5|176273|176143|176262.1|176132.1|5
1729565580000|2024-10-22 02:53:00|176279.5|176149.5|176290|176160|176291|176161|176279.5|176149.5|5
1729565590000|2024-10-22 02:53:10|176291.6|176161.6|176284.9|176154.9|176292.1|176162.1|176284.9|176154.9|6
1729565600000|2024-10-22 02:53:20|176284.4|176154.4|176284.4|176154.4|176284.4|176154.4|176284.4|176154.4|1
1729565610000|2024-10-22 02:53:30|176285.5|176155.5|176285.4|176155.4|176285.5|176155.5|176285.4|176155.4|2
1729565620000|2024-10-22 02:53:40|176285.8|176155.8|176260.7|176170.7|176286.1|176170.7|176260.7|176152.6|4
1729565630000|2024-10-22 02:53:50|176257.5|176167.5|176260.7|176170.7|176260.7|176170.7|176256.5|176166.5|4
1729565640000|2024-10-22 02:54:00|176261.7|176171.7|176301.2|176211.2|176325.8|176215.2|176261.7|176171.7|23
1729565650000|2024-10-22 02:54:10|176305.2|176215.2|176299.9|176209.9|176305.2|176215.2|176295.2|176205.2|18
1729565660000|2024-10-22 02:54:20|176299.2|176209.2|176316|176186|176317|176212|176298.6|176185.9|12
1729565670000|2024-10-22 02:54:30|176316.3|176186.3|176322.1|176192.1|176323.8|176193.8|176314.4|176184.4|20
1729565680000|2024-10-22 02:54:40|176323.6|176193.6|176322.3|176192.3|176325.5|176195.5|176319.5|176189.5|13
1729565690000|2024-10-22 02:54:50|176323.2|176193.2|176329.1|176199.1|176329.1|176199.1|176318.9|176188.9|23
1729565700000|2024-10-22 02:55:00|176325.9|176195.9|176326|176196|176331.3|176201.3|176325.9|176195.9|10
1729565710000|2024-10-22 02:55:10|176312.1|176182.1|176320.4|176190.4|176320.6|176190.6|176312.1|176182.1|6
1729565720000|2024-10-22 02:55:20|176322.8|176192.8|176322.2|176192.2|176322.8|176192.8|176322.2|176192.2|2
1729565730000|2024-10-22 02:55:30|176322.4|176192.4|176328.3|176198.3|176328.3|176198.3|176322.4|176192.4|3
1729565740000|2024-10-22 02:55:40|176328.2|176198.2|176324.2|176194.2|176328.2|176198.2|176320.3|176190.3|6
1729565750000|2024-10-22 02:55:50|176327.3|176197.3|176328.4|176198.4|176330.2|176200.2|176323.8|176193.8|8
1729565760000|2024-10-22 02:56:00|176328.5|176198.5|176326.8|176196.8|176331.7|176201.7|176326.8|176196.8|10
1729565770000|2024-10-22 02:56:10|176330.7|176200.7|176330.8|176200.8|176330.8|176200.8|176330.6|176200.6|3
1729565780000|2024-10-22 02:56:20|176328.8|176198.8|176329|176199|176329|176199|176328.8|176198.8|2
1729565790000|2024-10-22 02:56:30|176328.9|176198.9|176329.4|176199.4|176329.6|176199.6|176328.9|176198.9|4
1729565800000|2024-10-22 02:56:40|176329.3|176199.3|176329.3|176199.3|176333.6|176203.6|176329.3|176199.3|4
1729565810000|2024-10-22 02:56:50|176329.4|176199.4|176327.1|176197.1|176329.4|176199.4|176327.1|176197.1|3
1729565820000|2024-10-22 02:57:00|176331.8|176201.8|176322.8|176192.8|176331.9|176201.9|176315.7|176185.7|6
1729565830000|2024-10-22 02:57:10|176323.7|176193.7|176329.3|176199.3|176329.3|176199.3|176323.6|176193.6|6
1729565840000|2024-10-22 02:57:20|176329.9|176199.9|176329.9|176199.9|176329.9|176199.9|176329.9|176199.9|1
1729565850000|2024-10-22 02:57:30|176325.6|176195.6|176328.4|176198.4|176329.8|176199.8|176323.2|176193.2|4
1729565870000|2024-10-22 02:57:50|176328.9|176198.9|176328.4|176198.4|176328.9|176198.9|176328.4|176198.4|3
1729565880000|2024-10-22 02:58:00|176328.7|176198.7|176327.7|176197.7|176328.7|176198.7|176327.7|176197.7|2
1729565890000|2024-10-22 02:58:10|176326.9|176196.9|176326.9|176196.9|176326.9|176196.9|176326.9|176196.9|1
1729565900000|2024-10-22 02:58:20|176326.4|176196.4|176326.5|176196.5|176326.5|176196.5|176326.4|176196.4|2
1729565910000|2024-10-22 02:58:30|176324.2|176194.2|176324.1|176194.1|176324.2|176194.2|176324|176194|3
1729565930000|2024-10-22 02:58:50|176323.7|176193.7|176324.1|176194.1|176324.1|176194.1|176323.7|176193.7|2
1729565940000|2024-10-22 02:59:00|176325.6|176195.6|176326.9|176196.9|176326.9|176196.9|176325.6|176195.6|2
1729565950000|2024-10-22 02:59:10|176327|176197|176293.3|176203.3|176327|176207.1|176288.4|176196.9|8
1729565960000|2024-10-22 02:59:20|176294.5|176204.5|176294.5|176204.5|176294.5|176204.5|176294.5|176204.5|1
1729565970000|2024-10-22 02:59:30|176294.6|176204.6|176297|176207|176297|176207|176293|176203|5
1729565980000|2024-10-22 02:59:40|176297.1|176207.1|176297.1|176207.1|176297.1|176207.1|176297.1|176207.1|1
1729565990000|2024-10-22 02:59:50|176300.2|176210.2|176298.1|176208.1|176300.4|176210.4|176298.1|176208.1|4
1729566000000|2024-10-22 03:00:00|176299.3|176209.3|176296.6|176206.6|176302.6|176212.6|176288.4|176198.4|8
1729566010000|2024-10-22 03:00:10|176292.3|176202.3|176293.2|176203.2|176293.2|176203.2|176292.3|176202.3|6
1729566020000|2024-10-22 03:00:20|176296.5|176206.5|176296.5|176206.5|176296.5|176206.5|176296.5|176206.5|1
1729566030000|2024-10-22 03:00:30|176296.4|176206.4|176283.8|176193.8|176296.4|176206.4|176272|176182|15
1729566040000|2024-10-22 03:00:40|176287.2|176197.2|176285.7|176195.7|176288.6|176198.6|176273.6|176183.6|16
1729566050000|2024-10-22 03:00:50|176287|176197|176295.5|176205.5|176295.5|176205.5|176287|176197|4
1729566060000|2024-10-22 03:01:00|176291.1|176201.1|176285.1|176195.1|176291.1|176201.1|176274.8|176184.8|21
1729566070000|2024-10-22 03:01:10|176287.5|176197.5|176297.5|176207.5|176297.5|176207.5|176287.5|176197.5|5
1729566080000|2024-10-22 03:01:20|176294.4|176204.4|176294|176204|176294.4|176204.4|176293.5|176203.5|3
1729566090000|2024-10-22 03:01:30|176297.7|176207.7|176293|176203|176297.7|176207.7|176286.5|176196.5|7
1729566100000|2024-10-22 03:01:40|176293.8|176203.8|176289.3|176199.3|176293.8|176203.8|176289.3|176199.3|2
1729566110000|2024-10-22 03:01:50|176285.2|176195.2|176290.4|176200.4|176290.4|176200.4|176276.3|176186.3|10
1729566120000|2024-10-22 03:02:00|176294|176204|176296.7|176206.7|176296.7|176206.7|176294|176204|2
1729566130000|2024-10-22 03:02:10|176296.4|176206.4|176296.6|176206.6|176296.6|176206.6|176296.4|176206.4|2
1729566140000|2024-10-22 03:02:20|176296.7|176206.7|176295.4|176205.4|176296.7|176206.7|176290.9|176200.9|7
1729566150000|2024-10-22 03:02:30|176301.3|176211.3|176295.9|176205.9|176301.3|176211.3|176294.9|176204.9|5
1729566160000|2024-10-22 03:02:40|176295.8|176205.8|176289.8|176199.8|176295.8|176205.8|176284.8|176194.8|6
1729566170000|2024-10-22 03:02:50|176290.8|176200.8|176286.7|176196.7|176296.2|176206.2|176286.7|176196.7|7
1729566180000|2024-10-22 03:03:00|176253.3|176163.3|176273.3|176183.3|176273.6|176183.6|176253.3|176163.3|7
1729566210000|2024-10-22 03:03:30|176267.1|176177.1|176294.4|176204.4|176297.8|176207.8|176267|176177|12
1729566220000|2024-10-22 03:03:40|176298|176208|176294.4|176204.4|176298|176208|176294.2|176204.2|4
1729566240000|2024-10-22 03:04:00|176295.9|176205.9|176292.8|176202.8|176295.9|176205.9|176289|176199|8
1729566250000|2024-10-22 03:04:10|176290.9|176200.9|176308.7|176178.7|176312.5|176200.9|176272|176178.7|9
1729566260000|2024-10-22 03:04:20|176307.9|176177.9|176287.9|176157.9|176307.9|176177.9|176287.9|176157.9|7
1729566270000|2024-10-22 03:04:30|176290|176160|176291.4|176161.4|176291.4|176161.4|176290|176160|2
1729566280000|2024-10-22 03:04:40|176287.5|176157.5|176309.9|176179.9|176309.9|176179.9|176287.5|176157.5|6
1729566290000|2024-10-22 03:04:50|176301.1|176171.1|176309.1|176179.1|176309.1|176179.1|176301.1|176171.1|6
1729566300000|2024-10-22 03:05:00|176310.2|176180.2|176317.4|176187.4|176317.9|176187.9|176310.2|176180.2|6
1729566310000|2024-10-22 03:05:10|176317.5|176187.5|176320.3|176190.3|176329.3|176199.3|176317.5|176187.5|13
1729566320000|2024-10-22 03:05:20|176319.6|176189.6|176314.3|176184.3|176323.4|176193.4|176310.6|176180.6|17
1729566330000|2024-10-22 03:05:30|176312.3|176182.3|176302.7|176172.7|176320.3|176190.3|176291|176161|12
1729566340000|2024-10-22 03:05:40|176306.1|176176.1|176290.7|176160.7|176306.1|176176.1|176287.4|176157.4|10
1729566350000|2024-10-22 03:05:50|176286.6|176156.6|176284.4|176154.4|176293.8|176163.8|176284.4|176154.4|9
1729566360000|2024-10-22 03:06:00|176284.5|176154.5|176271.8|176141.8|176284.5|176154.5|176270.8|176140.8|11
1729566370000|2024-10-22 03:06:10|176268.7|176138.7|176277.8|176147.8|176281.6|176151.6|176268.7|176138.7|10
1729566380000|2024-10-22 03:06:20|176275.8|176145.8|176273.5|176143.5|176275.9|176145.9|176273.5|176143.5|3
1729566390000|2024-10-22 03:06:30|176270.9|176140.9|176270.3|176140.3|176270.9|176140.9|176270.3|176140.3|4
1729566400000|2024-10-22 03:06:40|176269.2|176139.2|176280.2|176150.2|176281.9|176151.9|176269.2|176139.2|5
1729566410000|2024-10-22 03:06:50|176280.6|176150.6|176275.1|176145.1|176280.6|176150.6|176263.3|176133.3|5
1729566420000|2024-10-22 03:07:00|176275.2|176145.2|176295.3|176165.3|176295.3|176165.3|176273.9|176143.9|5
1729566430000|2024-10-22 03:07:10|176295.5|176165.5|176297.1|176167.1|176297.1|176167.1|176292.1|176162.1|5
1729566440000|2024-10-22 03:07:20|176297|176167|176285|176155|176297|176167|176282|176152|6
1729566450000|2024-10-22 03:07:30|176285.8|176155.8|176294.6|176164.6|176294.6|176164.6|176285.8|176155.8|2
1729566460000|2024-10-22 03:07:40|176309.8|176179.8|176311|176181|176312.3|176182.3|176309.3|176179.3|7
1729566470000|2024-10-22 03:07:50|176311.6|176181.6|176311.7|176181.7|176311.7|176181.7|176311.6|176181.6|2
1729566480000|2024-10-22 03:08:00|176309.5|176179.5|176298.9|176168.9|176311.6|176181.6|176293.5|176163.5|15
1729566490000|2024-10-22 03:08:10|176298.1|176168.1|176303.6|176173.6|176303.6|176173.6|176297.3|176167.3|11
1729566500000|2024-10-22 03:08:20|176304.2|176174.2|176295.9|176165.9|176304.2|176174.2|176295.9|176165.9|6
1729566510000|2024-10-22 03:08:30|176298.3|176168.3|176292.7|176162.7|176298.7|176168.7|176292.7|176162.7|6
1729566520000|2024-10-22 03:08:40|176293.3|176163.3|176289.5|176159.5|176293.3|176163.3|176289.5|176159.5|4
1729566530000|2024-10-22 03:08:50|176289|176159|176287|176157|176289|176159|176287|176157|3
1729566540000|2024-10-22 03:09:00|176288.3|176158.3|176287.4|176157.4|176289.7|176159.7|176284.9|176154.9|5
1729566550000|2024-10-22 03:09:10|176287.7|176157.7|176304.1|176174.1|176304.1|176174.1|176287.4|176157.4|5
1729566560000|2024-10-22 03:09:20|176304|176174|176288.2|176158.2|176304.2|176174.2|176288.2|176158.2|4
1729566570000|2024-10-22 03:09:30|176285.9|176155.9|176279.1|176149.1|176285.9|176155.9|176279.1|176149.1|3
1729566580000|2024-10-22 03:09:40|176275.1|176145.1|176280.3|176150.3|176282.7|176152.7|176275.1|176145.1|5
1729566590000|2024-10-22 03:09:50|176277|176147|176283.1|176153.1|176283.2|176153.2|176277|176147|5
1729566600000|2024-10-22 03:10:00|176278.7|176148.7|176283.2|176153.2|176283.7|176153.7|176278.7|176148.7|3
1729566610000|2024-10-22 03:10:10|176283.5|176153.5|176276.4|176146.4|176283.5|176153.5|176276.4|176146.4|3
1729566620000|2024-10-22 03:10:20|176275.8|176145.8|176283.8|176153.8|176286.9|176156.9|176275.8|176145.8|8
1729566630000|2024-10-22 03:10:30|176283.9|176153.9|176285.3|176155.3|176285.3|176155.3|176282.3|176152.3|4
1729566650000|2024-10-22 03:10:50|176285.8|176155.8|176288.6|176158.6|176298|176168|176285.8|176155.8|6
1729566660000|2024-10-22 03:11:00|176287.7|176157.7|176289.6|176159.6|176290.4|176160.4|176287.7|176157.7|4
1729566680000|2024-10-22 03:11:20|176286.2|176156.2|176285.1|176155.1|176286.2|176156.2|176279.2|176149.2|4
1729566690000|2024-10-22 03:11:30|176288.1|176158.1|176286.8|176156.8|176288.1|176158.1|176286.8|176156.8|2
1729566700000|2024-10-22 03:11:40|176287.1|176157.1|176286.2|176156.2|176287.1|176157.1|176286.2|176156.2|2
1729566710000|2024-10-22 03:11:50|176286|176156|176286.1|176156.1|176286.1|176156.1|176286|176156|2
1729566720000|2024-10-22 03:12:00|176284.3|176154.3|176284.3|176154.3|176284.3|176154.3|176284.3|176154.3|1
1729566730000|2024-10-22 03:12:10|176295.8|176165.8|176279|176149|176295.8|176165.8|176279|176149|2
1729566740000|2024-10-22 03:12:20|176279.3|176149.3|176285.6|176155.6|176285.6|176155.6|176279.3|176149.3|5
1729566750000|2024-10-22 03:12:30|176295.8|176165.8|176286.2|176156.2|176295.8|176165.8|176286.2|176156.2|8
1729566760000|2024-10-22 03:12:40|176285.9|176155.9|176279|176149|176295.8|176165.8|176275.5|176145.5|9
1729566770000|2024-10-22 03:12:50|176278.5|176148.5|176274.2|176144.2|176278.5|176148.5|176273.4|176143.4|4
1729566780000|2024-10-22 03:13:00|176283.7|176153.7|176276.4|176146.4|176283.7|176153.7|176276.4|176146.4|4
1729566790000|2024-10-22 03:13:10|176276.8|176146.8|176283.4|176153.4|176285.2|176155.2|176276.2|176146.2|7
1729566800000|2024-10-22 03:13:20|176283|176153|176270.7|176140.7|176283|176153|176258.1|176128.1|9
1729566810000|2024-10-22 03:13:30|176269.8|176139.8|176269.8|176139.8|176269.8|176139.8|176269.8|176139.8|1
1729566830000|2024-10-22 03:13:50|176271.2|176141.2|176271.2|176141.2|176271.2|176141.2|176271.2|176141.2|1
1729566840000|2024-10-22 03:14:00|176271.9|176141.9|176302|176172|176303.8|176173.8|176271.9|176141.9|8
1729566850000|2024-10-22 03:14:10|176300|176170|176301.8|176171.8|176308.6|176178.6|176297.1|176167.1|14
1729566860000|2024-10-22 03:14:20|176301.6|176171.6|176305.8|176175.8|176306.2|176176.2|176301.6|176171.6|9
1729566870000|2024-10-22 03:14:30|176301.4|176171.4|176305.2|176175.2|176307.7|176177.7|176301.4|176171.4|10
1729566880000|2024-10-22 03:14:40|176303|176173|176306.5|176176.5|176308.8|176197.6|176287.6|176173|12
1729566890000|2024-10-22 03:14:50|176306.1|176176.1|176306.3|176176.3|176306.3|176176.3|176305.7|176175.7|4
1729566900000|2024-10-22 03:15:00|176307.5|176177.5|176308.7|176178.7|176308.7|176178.7|176307.5|176177.5|4
1729566910000|2024-10-22 03:15:10|176309.4|176179.4|176306.9|176176.9|176309.4|176179.4|176295.8|176165.8|12
1729566920000|2024-10-22 03:15:20|176297.5|176167.5|176295.8|176165.8|176305.1|176175.1|176292.5|176162.5|11
1729566930000|2024-10-22 03:15:30|176297.8|176167.8|176297.9|176167.9|176298.3|176168.3|176295|176165|4
1729566940000|2024-10-22 03:15:40|176298.2|176168.2|176301.8|176171.8|176303.5|176173.5|176298.2|176168.2|9
1729566950000|2024-10-22 03:15:50|176302.8|176172.8|176307.1|176177.1|176308.2|176178.2|176302.8|176172.8|5
1729566960000|2024-10-22 03:16:00|176308.3|176178.3|176310|176180|176310|176180|176308.3|176178.3|3
1729566970000|2024-10-22 03:16:10|176312.8|176182.8|176305.8|176175.8|176314.8|176184.8|176305.8|176175.8|8
1729566980000|2024-10-22 03:16:20|176304.7|176174.7|176303.8|176173.8|176305|176175|176297.6|176167.6|5
1729566990000|2024-10-22 03:16:30|176305.9|176175.9|176303.8|176173.8|176305.9|176175.9|176303.6|176173.6|6
1729567000000|2024-10-22 03:16:40|176304.2|176174.2|176286.9|176156.9|176304.2|176174.2|176273.5|176143.5|12
1729567010000|2024-10-22 03:16:50|176286.5|176156.5|176293.4|176163.4|176293.4|176163.4|176286.5|176156.5|4
1729567020000|2024-10-22 03:17:00|176291.3|176161.3|176300.1|176170.1|176303.9|176173.9|176291.3|176161.3|6
1729567030000|2024-10-22 03:17:10|176300.7|176170.7|176295.2|176165.2|176310.3|176180.3|176295.2|176165.2|7
1729567040000|2024-10-22 03:17:20|176303.8|176173.8|176304.9|176174.9|176308.5|176178.5|176303.8|176173.8|6
1729567050000|2024-10-22 03:17:30|176307.9|176177.9|176309.6|176179.6|176315.2|176185.2|176307.9|176177.9|5
1729567060000|2024-10-22 03:17:40|176308.4|176178.4|176301.6|176171.6|176308.5|176178.5|176301.6|176171.6|4
1729567070000|2024-10-22 03:17:50|176301|176171|176309.3|176179.3|176309.3|176179.3|176301|176171|6
1729567080000|2024-10-22 03:18:00|176309.7|176179.7|176310.1|176180.1|176310.1|176180.1|176309.7|176179.7|2
1729567090000|2024-10-22 03:18:10|176311.9|176181.9|176306.6|176176.6|176311.9|176181.9|176300.6|176170.6|7
1729567110000|2024-10-22 03:18:30|176309.8|176179.8|176316.6|176186.6|176316.9|176186.9|176307.3|176177.3|9
1729567120000|2024-10-22 03:18:40|176313.8|176183.8|176317.2|176187.2|176317.2|176187.2|176313.7|176183.7|6
1729567130000|2024-10-22 03:18:50|176317.7|176187.7|176318.2|176188.2|176323.7|176193.7|176307.9|176177.9|11
1729567140000|2024-10-22 03:19:00|176320.3|176190.3|176316.7|176186.7|176323.4|176193.4|176316.7|176186.7|8
1729567150000|2024-10-22 03:19:10|176322.9|176192.9|176315.5|176185.5|176323.2|176193.2|176311.7|176181.7|8
1729567160000|2024-10-22 03:19:20|176316|176186|176316.3|176186.3|176316.3|176186.3|176316|176186|3
1729567170000|2024-10-22 03:19:30|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|176316.4|176186.4|1
1729567180000|2024-10-22 03:19:40|176317.8|176187.8|176317.8|176187.8|176317.8|176187.8|176317.8|176187.8|1
1729567190000|2024-10-22 03:19:50|176317.5|176187.5|176321.4|176191.4|176325|176195|176317.5|176187.5|9
1729567200000|2024-10-22 03:20:00|176323.4|176193.4|176334.4|176204.4|176334.4|176204.4|176323.4|176193.4|6
1729567210000|2024-10-22 03:20:10|176334.9|176204.9|176334.7|176204.7|176335.5|176205.5|176328.7|176198.7|4
1729567220000|2024-10-22 03:20:20|176334.4|176204.4|176330.7|176200.7|176335.7|176205.7|176327.7|176197.7|8
1729567230000|2024-10-22 03:20:30|176331.8|176201.8|176331.9|176201.9|176337.2|176207.2|176331.4|176201.4|7
1729567240000|2024-10-22 03:20:40|176332|176202|176331.5|176201.5|176332.9|176202.9|176330.9|176200.9|5
1729567250000|2024-10-22 03:20:50|176328.1|176198.1|176321.1|176191.1|176328.1|176198.1|176318.6|176188.6|6
1729567260000|2024-10-22 03:21:00|176321.3|176191.3|176323.1|176193.1|176323.1|176193.1|176321.3|176191.3|4
1729567270000|2024-10-22 03:21:10|176321.8|176191.8|176318|176188|176321.8|176191.8|176313.8|176183.8|5
1729567280000|2024-10-22 03:21:20|176314.3|176184.3|176314.5|176184.5|176314.5|176184.5|176314|176184|3
1729567290000|2024-10-22 03:21:30|176314.8|176184.8|176314.5|176184.5|176314.8|176184.8|176314|176184|5
1729567300000|2024-10-22 03:21:40|176314.3|176184.3|176325.5|176195.5|176325.5|176195.5|176314.3|176184.3|6
1729567310000|2024-10-22 03:21:50|176320.5|176190.5|176319|176189|176324.5|176194.5|176317.7|176187.7|8
1729567320000|2024-10-22 03:22:00|176318.9|176188.9|176318.9|176188.9|176318.9|176188.9|176318.9|176188.9|1
1729567330000|2024-10-22 03:22:10|176319|176189|176315.8|176185.8|176319|176189|176314|176184|6
1729567340000|2024-10-22 03:22:20|176316.7|176186.7|176322.7|176192.7|176322.7|176192.7|176316.7|176186.7|6
1729567350000|2024-10-22 03:22:30|176322.6|176192.6|176313.5|176183.5|176322.6|176192.6|176313.5|176183.5|6
1729567360000|2024-10-22 03:22:40|176316.4|176186.4|176318.9|176188.9|176318.9|176188.9|176316.1|176186.1|6
1729567370000|2024-10-22 03:22:50|176319.1|176189.1|176320.4|176190.4|176320.4|176190.4|176319.1|176189.1|3
1729567380000|2024-10-22 03:23:00|176320.6|176190.6|176320.1|176190.1|176320.6|176190.6|176320.1|176190.1|4
1729567390000|2024-10-22 03:23:10|176321|176191|176320.1|176190.1|176321|176191|176320.1|176190.1|3
1729567400000|2024-10-22 03:23:20|176320|176190|176312.9|176182.9|176320|176190|176307|176177|6
1729567410000|2024-10-22 03:23:30|176313.9|176183.9|176313.4|176183.4|176313.9|176183.9|176313.4|176183.4|4
1729567420000|2024-10-22 03:23:40|176314.4|176184.4|176315|176185|176316.4|176186.4|176314.4|176184.4|4
1729567430000|2024-10-22 03:23:50|176315.7|176185.7|176316.3|176186.3|176316.3|176186.3|176315.7|176185.7|2
1729567440000|2024-10-22 03:24:00|176316.7|176186.7|176316.6|176186.6|176316.7|176186.7|176316.6|176186.6|2
1729567450000|2024-10-22 03:24:10|176324.6|176194.6|176324.6|176194.6|176324.6|176194.6|176324.6|176194.6|1
1729567460000|2024-10-22 03:24:20|176324.8|176194.8|176321.8|176191.8|176324.8|176194.8|176321.8|176191.8|2
1729567470000|2024-10-22 03:24:30|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|176316.5|176186.5|1
1729567480000|2024-10-22 03:24:40|176315.7|176185.7|176308.5|176178.5|176315.7|176185.7|176294.4|176164.4|12
1729567490000|2024-10-22 03:24:50|176307.7|176177.7|176311.7|176181.7|176312.1|176182.1|176304.5|176174.5|9
1729567500000|2024-10-22 03:25:00|176314.9|176184.9|176312.5|176182.5|176315.3|176185.3|176307.9|176177.9|6
1729567510000|2024-10-22 03:25:10|176312.8|176182.8|176313.8|176183.8|176313.8|176183.8|176312.8|176182.8|2
1729567520000|2024-10-22 03:25:20|176320.7|176190.7|176318.5|176188.5|176320.7|176190.7|176318.5|176188.5|5
1729567530000|2024-10-22 03:25:30|176318.9|176188.9|176319.3|176189.3|176319.3|176189.3|176318.9|176188.9|2
1729567540000|2024-10-22 03:25:40|176320.6|176190.6|176319.9|176189.9|176320.6|176190.6|176319.8|176189.8|3
1729567550000|2024-10-22 03:25:50|176319.4|176189.4|176319.2|176189.2|176319.7|176189.7|176316.4|176186.4|4
1729567560000|2024-10-22 03:26:00|176323.7|176193.7|176308.7|176178.7|176326.4|176196.4|176308.7|176178.7|10
1729567570000|2024-10-22 03:26:10|176309.9|176179.9|176318.5|176188.5|176318.8|176188.8|176309.9|176179.9|6
1729567580000|2024-10-22 03:26:20|176318.2|176188.2|176318.8|176188.8|176318.8|176188.8|176318.2|176188.2|5
1729567590000|2024-10-22 03:26:30|176318.7|176188.7|176318.2|176188.2|176318.7|176188.7|176318.2|176188.2|3
1729567600000|2024-10-22 03:26:40|176320.2|176190.2|176321.2|176191.2|176321.2|176191.2|176320.2|176190.2|4
1729567610000|2024-10-22 03:26:50|176327.8|176197.8|176315.2|176185.2|176327.8|176197.8|176298.4|176168.4|8
1729567620000|2024-10-22 03:27:00|176316.2|176186.2|176314.1|176184.1|176316.2|176186.2|176310.1|176180.1|5
1729567630000|2024-10-22 03:27:10|176314|176184|176312.1|176182.1|176315.3|176185.3|176306.7|176176.7|10
1729567640000|2024-10-22 03:27:20|176298.4|176168.4|176308.1|176178.1|176308.1|176178.1|176298.4|176168.4|8
1729567650000|2024-10-22 03:27:30|176308.5|176178.5|176308.7|176178.7|176311.1|176181.1|176304.2|176174.2|5
1729567660000|2024-10-22 03:27:40|176305.9|176175.9|176306.8|176176.8|176306.8|176176.8|176291.1|176161.1|13
1729567670000|2024-10-22 03:27:50|176307.8|176177.8|176308.4|176178.4|176308.4|176178.4|176307.8|176177.8|2
1729567680000|2024-10-22 03:28:00|176311.2|176181.2|176313|176183|176313|176183|176311.2|176181.2|5
1729567690000|2024-10-22 03:28:10|176312|176182|176316.5|176186.5|176316.5|176186.5|176310.9|176180.9|6
1729567700000|2024-10-22 03:28:20|176316.3|176186.3|176295.8|176205.8|176317.8|176205.8|176295.8|176184.2|7
1729567710000|2024-10-22 03:28:30|176298.5|176168.5|176304.4|176174.4|176313.2|176183.2|176298.5|176168.5|13
1729567720000|2024-10-22 03:28:40|176304.6|176174.6|176301.4|176171.4|176307.9|176177.9|176301.4|176171.4|7
1729567730000|2024-10-22 03:28:50|176305.4|176175.4|176303.1|176173.1|176307|176177|176301.6|176171.6|7
1729567740000|2024-10-22 03:29:00|176300.4|176170.4|176307.6|176177.6|176313.7|176183.7|176300.4|176170.4|11
1729567750000|2024-10-22 03:29:10|176310.8|176180.8|176303.2|176173.2|176310.8|176180.8|176302.6|176172.6|6
1729567760000|2024-10-22 03:29:20|176300.9|176170.9|176306.8|176176.8|176306.8|176176.8|176300.9|176170.9|6
1729567770000|2024-10-22 03:29:30|176309.2|176179.2|176314|176184|176314|176184|176306.1|176176.1|8
1729567780000|2024-10-22 03:29:40|176310.9|176180.9|176297.7|176167.7|176310.9|176180.9|176285.8|176155.8|6
1729567790000|2024-10-22 03:29:50|176299.2|176169.2|176305.6|176175.6|176307|176177|176299.2|176169.2|7
1729567800000|2024-10-22 03:30:00|176300.1|176170.1|176309.7|176179.7|176311|176181|176300.1|176170.1|9
1729567810000|2024-10-22 03:30:10|176299.9|176169.9|176276.7|176146.7|176299.9|176169.9|176271.4|176141.4|11
1729567820000|2024-10-22 03:30:20|176276.9|176146.9|176275.2|176145.2|176277.7|176147.7|176275.1|176145.1|6
1729567830000|2024-10-22 03:30:30|176280.2|176150.2|176278.2|176148.2|176280.2|176150.2|176274.8|176144.8|3
1729567840000|2024-10-22 03:30:40|176276.4|176146.4|176271.2|176141.2|176276.4|176146.4|176271.2|176141.2|3
1729567850000|2024-10-22 03:30:50|176267.8|176137.8|176270|176140|176270|176140|176267.4|176137.4|3
1729567860000|2024-10-22 03:31:00|176269.7|176139.7|176269.9|176139.9|176269.9|176139.9|176269.7|176139.7|2
1729567870000|2024-10-22 03:31:10|176267.5|176137.5|176262.5|176132.5|176272|176142|176261.3|176131.3|11
1729567880000|2024-10-22 03:31:20|176267.9|176137.9|176274.4|176144.4|176274.4|176144.4|176267.4|176137.4|4
1729567890000|2024-10-22 03:31:30|176264|176134|176269.4|176139.4|176273.1|176143.1|176264|176134|18
1729567900000|2024-10-22 03:31:40|176272.5|176142.5|176272.1|176142.1|176275.1|176145.1|176267.2|176137.2|8
1729567910000|2024-10-22 03:31:50|176272.7|176142.7|176272.7|176142.7|176272.7|176142.7|176272.7|176142.7|1
1729567920000|2024-10-22 03:32:00|176278|176148|176287.7|176157.7|176287.7|176157.7|176278|176148|11
1729567930000|2024-10-22 03:32:10|176286.8|176156.8|176286.7|176156.7|176286.8|176156.8|176286.7|176156.7|2
1729567940000|2024-10-22 03:32:20|176290.6|176160.6|176304.6|176174.6|176310.8|176180.8|176290.6|176160.6|13
1729567950000|2024-10-22 03:32:30|176302.4|176172.4|176304.5|176174.5|176304.6|176174.6|176302.4|176172.4|3
1729567960000|2024-10-22 03:32:40|176304.6|176174.6|176279.8|176149.8|176304.6|176174.6|176279.5|176149.5|4
1729567980000|2024-10-22 03:33:00|176274|176144|176274.7|176144.7|176274.7|176144.7|176274|176144|2
1729567990000|2024-10-22 03:33:10|176255.5|176165.5|176255.3|176165.3|176255.5|176165.5|176255.3|176165.3|2
1729568000000|2024-10-22 03:33:20|176254.8|176164.8|176256.1|176166.1|176256.1|176166.1|176254.8|176164.8|2
1729568010000|2024-10-22 03:33:30|176256.3|176166.3|176256.3|176166.3|176256.3|176166.3|176256.3|176166.3|1
1729568030000|2024-10-22 03:33:50|176281.7|176151.7|176280.8|176150.8|176281.7|176151.7|176280.8|176150.8|2
1729568040000|2024-10-22 03:34:00|176279.6|176149.6|176282.8|176152.8|176282.8|176152.8|176279.6|176149.6|3
1729568050000|2024-10-22 03:34:10|176282.6|176152.6|176262.9|176132.9|176282.7|176152.7|176260.2|176130.2|8
1729568060000|2024-10-22 03:34:20|176265.7|176135.7|176216.5|176086.5|176265.7|176135.7|176194.3|176064.3|17
1729568070000|2024-10-22 03:34:30|176218.5|176088.5|176201.1|176071.1|176219.4|176089.4|176198.7|176068.7|34
1729568080000|2024-10-22 03:34:40|176197.7|176067.7|176202.8|176072.8|176208.2|176078.2|176197.7|176067.7|12
1729568090000|2024-10-22 03:34:50|176203|176073|176199.2|176069.2|176205.1|176075.1|176198.6|176068.6|6
1729568100000|2024-10-22 03:35:00|176202.8|176072.8|176196.4|176066.4|176202.8|176072.8|176191.4|176061.4|24
1729568110000|2024-10-22 03:35:10|176199.1|176069.1|176203.2|176073.2|176204.7|176074.7|176194.4|176064.4|12
1729568120000|2024-10-22 03:35:20|176201.6|176071.6|176197|176067|176204.5|176074.5|176195.7|176065.7|16
1729568130000|2024-10-22 03:35:30|176196.9|176066.9|176200.4|176070.4|176200.4|176070.4|176196.9|176066.9|3
1729568140000|2024-10-22 03:35:40|176200.3|176070.3|176200.3|176070.3|176200.3|176070.3|176200.3|176070.3|1
1729568150000|2024-10-22 03:35:50|176201.7|176071.7|176198.3|176068.3|176201.7|176071.7|176187.6|176057.6|17
1729568160000|2024-10-22 03:36:00|176194.6|176064.6|176198.5|176068.5|176204.4|176074.4|176193.6|176063.6|17
1729568170000|2024-10-22 03:36:10|176199.3|176069.3|176200.4|176070.4|176202|176072|176192.4|176062.4|17
1729568180000|2024-10-22 03:36:20|176198.6|176068.6|176200.4|176070.4|176201.6|176071.6|176194.6|176064.6|18
1729568190000|2024-10-22 03:36:30|176200.5|176070.5|176194.8|176064.8|176200.5|176070.5|176194.8|176064.8|4
1729568200000|2024-10-22 03:36:40|176214.5|176084.5|176216|176086|176228.4|176098.4|176214.1|176084.1|11
1729568210000|2024-10-22 03:36:50|176217|176087|176213.6|176083.6|176226.7|176096.7|176213.6|176083.6|6
1729568220000|2024-10-22 03:37:00|176213.4|176083.4|176217.3|176087.3|176217.3|176087.3|176213.4|176083.4|4
1729568230000|2024-10-22 03:37:10|176223.2|176093.2|176218|176088|176230.1|176100.1|176215.3|176085.3|14
1729568240000|2024-10-22 03:37:20|176219.3|176089.3|176216|176086|176231.6|176101.6|176216|176086|14
1729568250000|2024-10-22 03:37:30|176222.4|176092.4|176219.8|176089.8|176222.8|176092.8|176215.8|176085.8|7
1729568260000|2024-10-22 03:37:40|176219.9|176089.9|176215.7|176085.7|176230.9|176100.9|176215.7|176085.7|9
1729568270000|2024-10-22 03:37:50|176222.1|176092.1|176224.5|176094.5|176229.5|176099.5|176216.3|176086.3|17
1729568280000|2024-10-22 03:38:00|176226.3|176096.3|176222.8|176092.8|176226.3|176096.3|176218|176088|12
1729568290000|2024-10-22 03:38:10|176224.8|176094.8|176223.7|176093.7|176229|176099|176218|176088|12
1729568300000|2024-10-22 03:38:20|176223.9|176093.9|176232.3|176102.3|176232.3|176102.3|176221|176091|13
1729568310000|2024-10-22 03:38:30|176230.8|176100.8|176225|176095|176230.8|176100.8|176225|176095|4
1729568320000|2024-10-22 03:38:40|176229.9|176099.9|176222.4|176092.4|176229.9|176099.9|176218.5|176088.5|4
1729568330000|2024-10-22 03:38:50|176223.2|176093.2|176223.2|176093.2|176223.2|176093.2|176223.2|176093.2|1
1729568340000|2024-10-22 03:39:00|176222.8|176092.8|176223.2|176093.2|176223.2|176093.2|176222.4|176092.4|3
1729568350000|2024-10-22 03:39:10|176228.9|176098.9|176234.2|176104.2|176234.2|176104.2|176228.9|176098.9|2
1729568360000|2024-10-22 03:39:20|176231.2|176101.2|176230.3|176100.3|176231.2|176101.2|176230.3|176100.3|4
1729568370000|2024-10-22 03:39:30|176222.2|176092.2|176213|176083|176222.2|176092.2|176204.1|176074.1|5
1729568380000|2024-10-22 03:39:40|176213.3|176083.3|176202.7|176072.7|176213.3|176083.3|176201.5|176071.5|4
1729568390000|2024-10-22 03:39:50|176202.5|176072.5|176202.5|176072.5|176202.5|176072.5|176202.5|176072.5|1
1729568400000|2024-10-22 03:40:00|176214.1|176084.1|176210.9|176080.9|176216.1|176086.1|176210.9|176080.9|4
1729568410000|2024-10-22 03:40:10|176198.5|176068.5|176197.8|176067.8|176198.5|176068.5|176196.5|176066.5|4
1729568420000|2024-10-22 03:40:20|176197.9|176067.9|176197.9|176067.9|176197.9|176067.9|176197.9|176067.9|1
1729568430000|2024-10-22 03:40:30|176197.8|176067.8|176182.7|176052.7|176197.8|176067.8|176178.8|176048.8|15
1729568450000|2024-10-22 03:40:50|176183|176053|176183|176053|176183|176053|176183|176053|1
1729568470000|2024-10-22 03:41:10|176187.4|176057.4|176187.4|176057.4|176187.4|176057.4|176187.4|176057.4|1
1729568490000|2024-10-22 03:41:30|176187.5|176057.5|176183.9|176053.9|176187.5|176057.5|176183.9|176053.9|3
1729568500000|2024-10-22 03:41:40|176192.8|176062.8|176193.1|176063.1|176193.6|176063.6|176192.8|176062.8|3
1729568520000|2024-10-22 03:42:00|176188.5|176058.5|176188.6|176058.6|176188.6|176058.6|176188.5|176058.5|2
1729568530000|2024-10-22 03:42:10|176195.6|176065.6|176195.6|176065.6|176195.6|176065.6|176195.6|176065.6|1
1729568550000|2024-10-22 03:42:30|176195.7|176065.7|176193.2|176063.2|176195.7|176065.7|176193.2|176063.2|3
1729568560000|2024-10-22 03:42:40|176193.3|176063.3|176205.6|176075.6|176211.4|176081.4|176193.3|176063.3|13
1729568570000|2024-10-22 03:42:50|176206|176076|176201.9|176071.9|176206.5|176076.5|176199.7|176069.7|7
1729568580000|2024-10-22 03:43:00|176200.8|176070.8|176196.7|176066.7|176205.3|176075.3|176196.7|176066.7|5
1729568590000|2024-10-22 03:43:10|176198.2|176068.2|176198.2|176068.2|176198.2|176068.2|176194.1|176064.1|3
1729568600000|2024-10-22 03:43:20|176198.3|176068.3|176197.3|176067.3|176198.3|176068.3|176193.1|176063.1|4
1729568610000|2024-10-22 03:43:30|176197.4|176067.4|176197.4|176067.4|176197.4|176067.4|176197.4|176067.4|1
1729568620000|2024-10-22 03:43:40|176197.3|176067.3|176197.4|176067.4|176197.4|176067.4|176197.3|176067.3|2
1729568640000|2024-10-22 03:44:00|176200.2|176070.2|176194.9|176064.9|176217.6|176087.6|176194.9|176064.9|5
1729568650000|2024-10-22 03:44:10|176202.2|176072.2|176195.6|176065.6|176202.2|176072.2|176195.6|176065.6|2
1729568660000|2024-10-22 03:44:20|176196.4|176066.4|176203.9|176073.9|176204.9|176074.9|176194.4|176064.4|6
1729568670000|2024-10-22 03:44:30|176204|176074|176199.5|176069.5|176204|176074|176198.8|176068.8|6
1729568690000|2024-10-22 03:44:50|176199.6|176069.6|176216.6|176086.6|176216.6|176086.6|176199.5|176069.5|6
1729568700000|2024-10-22 03:45:00|176216.8|176086.8|176221.1|176091.1|176232.4|176102.4|176216.8|176086.8|11
1729568710000|2024-10-22 03:45:10|176225.2|176095.2|176225.2|176095.2|176225.2|176095.2|176225.2|176095.2|1
1729568720000|2024-10-22 03:45:20|176225.3|176095.3|176214.1|176084.1|176232.8|176102.8|176214.1|176084.1|13
1729568730000|2024-10-22 03:45:30|176219.2|176089.2|176225.7|176095.7|176226.2|176096.2|176218.8|176088.8|5
1729568740000|2024-10-22 03:45:40|176225|176095|176225|176095|176225|176095|176225|176095|1
1729568750000|2024-10-22 03:45:50|176221|176091|176213.9|176083.9|176224.9|176094.9|176195.4|176065.4|10
1729568760000|2024-10-22 03:46:00|176218|176088|176221.2|176091.2|176226.4|176096.4|176218|176088|4
1729568770000|2024-10-22 03:46:10|176221.4|176091.4|176210.2|176080.2|176221.4|176091.4|176210|176080|4
1729568790000|2024-10-22 03:46:30|176221.4|176091.4|176216.1|176086.1|176221.4|176091.4|176214.4|176084.4|4
1729568800000|2024-10-22 03:46:40|176215.9|176085.9|176219.8|176089.8|176220.1|176090.1|176215.6|176085.6|5
1729568810000|2024-10-22 03:46:50|176216|176086|176219.5|176089.5|176219.6|176089.6|176215.7|176085.7|4
1729568820000|2024-10-22 03:47:00|176215.8|176085.8|176227|176097|176234.9|176104.9|176215.8|176085.8|8
1729568830000|2024-10-22 03:47:10|176222.5|176092.5|176225.7|176095.7|176231.4|176101.4|176222.5|176092.5|6
1729568840000|2024-10-22 03:47:20|176223.3|176093.3|176220|176090|176223.3|176093.3|176220|176090|4
1729568850000|2024-10-22 03:47:30|176219.8|176089.8|176219.4|176089.4|176219.8|176089.8|176219.4|176089.4|2
1729568860000|2024-10-22 03:47:40|176219.5|176089.5|176219.4|176089.4|176219.5|176089.5|176219.4|176089.4|2
1729568870000|2024-10-22 03:47:50|176217.6|176087.6|176217.4|176087.4|176217.6|176087.6|176217.4|176087.4|2
1729568880000|2024-10-22 03:48:00|176215.7|176085.7|176223.6|176093.6|176226.4|176096.4|176215.7|176085.7|6
1729568890000|2024-10-22 03:48:10|176224.8|176094.8|176221.7|176091.7|176224.9|176094.9|176221.7|176091.7|5
1729568900000|2024-10-22 03:48:20|176221.6|176091.6|176222.1|176092.1|176222.1|176092.1|176221.6|176091.6|2
1729568920000|2024-10-22 03:48:40|176218.4|176088.4|176209.1|176079.1|176230.2|176100.2|176190.5|176060.5|13
1729568930000|2024-10-22 03:48:50|176201.1|176071.1|176191.9|176061.9|176203.7|176073.7|176188|176058|9
1729568940000|2024-10-22 03:49:00|176193.4|176063.4|176193.4|176063.4|176193.4|176063.4|176193.4|176063.4|1
1729568950000|2024-10-22 03:49:10|176201.5|176071.5|176199.2|176069.2|176207.4|176077.4|176195.5|176065.5|8
1729568960000|2024-10-22 03:49:20|176198.2|176068.2|176197.9|176067.9|176212.6|176082.6|176192.4|176062.4|22
1729568970000|2024-10-22 03:49:30|176202.7|176072.7|176199.7|176069.7|176210.5|176080.5|176194.6|176064.6|12
1729568980000|2024-10-22 03:49:40|176199|176069|176199.6|176069.6|176199.6|176069.6|176186.6|176056.6|9
1729568990000|2024-10-22 03:49:50|176201.5|176071.5|176201.5|176071.5|176201.6|176071.6|176201.5|176071.5|3
1729569000000|2024-10-22 03:50:00|176197.1|176067.1|176196|176066|176203.4|176073.4|176193.2|176063.2|8
1729569010000|2024-10-22 03:50:10|176203.4|176073.4|176198.6|176068.6|176203.4|176073.4|176198.6|176068.6|2
1729569030000|2024-10-22 03:50:30|176199|176069|176194.7|176064.7|176203.9|176073.9|176189.8|176059.8|8
1729569040000|2024-10-22 03:50:40|176190.1|176060.1|176200|176070|176200.9|176070.9|176188.9|176058.9|13
1729569050000|2024-10-22 03:50:50|176199.8|176069.8|176199.7|176069.7|176202.3|176072.3|176196.1|176066.1|7
1729569060000|2024-10-22 03:51:00|176200.2|176070.2|176200.2|176070.2|176200.2|176070.2|176200.2|176070.2|1
1729569070000|2024-10-22 03:51:10|176190.9|176060.9|176191.2|176061.2|176191.2|176061.2|176175.9|176045.9|8
1729569080000|2024-10-22 03:51:20|176193.6|176063.6|176186.4|176056.4|176194.1|176064.1|176181|176051|9
1729569090000|2024-10-22 03:51:30|176187.6|176057.6|176187|176057|176187.7|176057.7|176187|176057|3
1729569100000|2024-10-22 03:51:40|176187.1|176057.1|176194.9|176064.9|176195.1|176065.1|176185.6|176055.6|9
1729569110000|2024-10-22 03:51:50|176195.2|176065.2|176194.4|176064.4|176195.2|176065.2|176189.1|176059.1|6
1729569120000|2024-10-22 03:52:00|176198.8|176068.8|176196.2|176066.2|176200.9|176070.9|176192.1|176062.1|7
1729569130000|2024-10-22 03:52:10|176190.2|176060.2|176188.4|176058.4|176191.6|176061.6|176184.1|176054.1|5
1729569140000|2024-10-22 03:52:20|176192.2|176062.2|176199.3|176069.3|176199.3|176069.3|176186.1|176056.1|5
1729569150000|2024-10-22 03:52:30|176197.3|176067.3|176187.1|176057.1|176197.3|176067.3|176187.1|176057.1|4
1729569160000|2024-10-22 03:52:40|176186.8|176056.8|176196.3|176066.3|176200.9|176070.9|176185.9|176055.9|11
1729569170000|2024-10-22 03:52:50|176204.3|176074.3|176189|176059|176204.3|176074.3|176188.9|176058.9|13
1729569180000|2024-10-22 03:53:00|176188.9|176058.9|176188.9|176058.9|176188.9|176058.9|176188.9|176058.9|1
1729569190000|2024-10-22 03:53:10|176184.8|176054.8|176184.8|176054.8|176184.8|176054.8|176184.8|176054.8|1
1729569200000|2024-10-22 03:53:20|176190|176060|176187.3|176057.3|176194.3|176064.3|176182.9|176052.9|6
1729569210000|2024-10-22 03:53:30|176187|176057|176196.8|176066.8|176201|176071|176187|176057|7
1729569220000|2024-10-22 03:53:40|176196.9|176066.9|176191.9|176061.9|176196.9|176066.9|176191.9|176061.9|7
1729569240000|2024-10-22 03:54:00|176195.9|176065.9|176200.5|176070.5|176200.5|176070.5|176195.9|176065.9|2
1729569250000|2024-10-22 03:54:10|176201.1|176071.1|176205|176075|176205.3|176075.3|176200.3|176070.3|10
1729569260000|2024-10-22 03:54:20|176200.5|176070.5|176186.3|176056.3|176200.5|176070.5|176185.9|176055.9|6
1729569270000|2024-10-22 03:54:30|176187.1|176057.1|176191.1|176061.1|176194.3|176064.3|176185.1|176055.1|7
1729569280000|2024-10-22 03:54:40|176191|176061|176197.9|176067.9|176197.9|176067.9|176187|176057|5
1729569290000|2024-10-22 03:54:50|176196.8|176066.8|176196.9|176066.9|176206.6|176076.6|176196.8|176066.8|6
1729569300000|2024-10-22 03:55:00|176192.3|176062.3|176194|176064|176197.3|176067.3|176189.9|176059.9|11
1729569310000|2024-10-22 03:55:10|176190.2|176060.2|176194.1|176064.1|176194.1|176064.1|176190.2|176060.2|2
1729569320000|2024-10-22 03:55:20|176199.7|176069.7|176200.8|176070.8|176200.8|176070.8|176199.7|176069.7|4
1729569330000|2024-10-22 03:55:30|176206.2|176076.2|176205.3|176075.3|176206.2|176076.2|176205.3|176075.3|2
1729569340000|2024-10-22 03:55:40|176193.9|176063.9|176195.3|176065.3|176204.4|176074.4|176191.4|176061.4|10
1729569350000|2024-10-22 03:55:50|176191.4|176061.4|176191.8|176061.8|176197.3|176067.3|176190.6|176060.6|17
1729569360000|2024-10-22 03:56:00|176191.4|176061.4|176196.6|176066.6|176196.6|176066.6|176191.4|176061.4|11
1729569370000|2024-10-22 03:56:10|176191.7|176061.7|176186.8|176056.8|176191.7|176061.7|176186.8|176056.8|4
1729569380000|2024-10-22 03:56:20|176186.9|176056.9|176150.2|176020.2|176186.9|176056.9|176141.8|176011.8|8
1729569390000|2024-10-22 03:56:30|176151|176021|176155|176025|176160.2|176030.2|176149.5|176019.5|13
1729569400000|2024-10-22 03:56:40|176155.1|176025.1|176156.9|176026.9|176156.9|176026.9|176155.1|176025.1|4
1729569410000|2024-10-22 03:56:50|176157|176027|176157|176027|176157|176027|176157|176027|1
1729569420000|2024-10-22 03:57:00|176157.3|176027.3|176157|176027|176157.3|176027.3|176154.9|176024.9|6
1729569430000|2024-10-22 03:57:10|176156.6|176026.6|176156.5|176026.5|176161.9|176031.9|176150.9|176020.9|6
1729569440000|2024-10-22 03:57:20|176156.3|176026.3|176156.3|176026.3|176156.3|176026.3|176156.3|176026.3|1
1729569450000|2024-10-22 03:57:30|176156.4|176026.4|176156.6|176026.6|176158.8|176028.8|176156.4|176026.4|5
1729569470000|2024-10-22 03:57:50|176155.7|176025.7|176149.1|176019.1|176155.7|176025.7|176135.3|176005.3|6
1729569480000|2024-10-22 03:58:00|176142.4|176012.4|176145.1|176015.1|176148.6|176018.6|176142.4|176012.4|4
1729569490000|2024-10-22 03:58:10|176148.8|176018.8|176150.5|176020.5|176150.5|176020.5|176148.8|176018.8|3
1729569500000|2024-10-22 03:58:20|176150.4|176020.4|176150.5|176020.5|176150.5|176020.5|176150.4|176020.4|2
1729569510000|2024-10-22 03:58:30|176150.6|176020.6|176150.6|176020.6|176150.6|176020.6|176150.6|176020.6|1
1729569520000|2024-10-22 03:58:40|176149.3|176019.3|176149.3|176019.3|176149.3|176019.3|176149.3|176019.3|1
1729569530000|2024-10-22 03:58:50|176149.2|176019.2|176149.3|176019.3|176149.3|176019.3|176149.2|176019.2|2
1729569540000|2024-10-22 03:59:00|176153|176023|176159.1|176029.1|176159.1|176029.1|176153|176023|2
1729569550000|2024-10-22 03:59:10|176155.7|176025.7|176155.7|176025.7|176155.7|176025.7|176155.7|176025.7|1
1729569560000|2024-10-22 03:59:20|176156.4|176026.4|176158.3|176028.3|176164|176034|176156|176026|8
1729569570000|2024-10-22 03:59:30|176158.5|176028.5|176158.7|176028.7|176158.7|176028.7|176158.5|176028.5|3
1729569580000|2024-10-22 03:59:40|176158.6|176028.6|176158.6|176028.6|176158.6|176028.6|176158.6|176028.6|1
1729569590000|2024-10-22 03:59:50|176158.5|176028.5|176158.5|176028.5|176158.5|176028.5|176158.5|176028.5|1
1729569600000|2024-10-22 04:00:00|176158.7|176028.7|176156.1|176026.1|176158.7|176028.7|176148.2|176018.2|8
1729569620000|2024-10-22 04:00:20|176155.9|176025.9|176155.8|176025.8|176155.9|176025.9|176155.6|176025.6|4
1729569630000|2024-10-22 04:00:30|176158.7|176028.7|176155.4|176025.4|176158.7|176028.7|176155.2|176025.2|4
1729569640000|2024-10-22 04:00:40|176155.6|176025.6|176155.6|176025.6|176155.6|176025.6|176155.6|176025.6|1
1729569650000|2024-10-22 04:00:50|176155.5|176025.5|176155.2|176025.2|176155.5|176025.5|176155.2|176025.2|2
1729569660000|2024-10-22 04:01:00|176154.9|176024.9|176154.6|176024.6|176162.1|176032.1|176154.6|176024.6|9
1729569670000|2024-10-22 04:01:10|176154.8|176024.8|176154.3|176024.3|176154.8|176024.8|176139.9|176009.9|9
1729569680000|2024-10-22 04:01:20|176152.7|176022.7|176155.6|176025.6|176156.5|176026.5|176147.1|176017.1|14
1729569690000|2024-10-22 04:01:30|176155.5|176025.5|176152.7|176022.7|176157.8|176027.8|176151.5|176021.5|10
1729569700000|2024-10-22 04:01:40|176156.4|176026.4|176153|176023|176157.4|176027.4|176146.9|176016.9|14
1729569710000|2024-10-22 04:01:50|176153.4|176023.4|176158.2|176028.2|176159.2|176029.2|176151.8|176021.8|9
1729569720000|2024-10-22 04:02:00|176158.3|176028.3|176158.3|176028.3|176158.3|176028.3|176158.2|176028.2|3
1729569730000|2024-10-22 04:02:10|176158.4|176028.4|176161.6|176031.6|176161.6|176031.6|176158.4|176028.4|2
1729569740000|2024-10-22 04:02:20|176165|176035|176165.1|176035.1|176165.1|176035.1|176162|176032|3
1729569750000|2024-10-22 04:02:30|176165.2|176035.2|176154.7|176024.7|176165.3|176035.3|176146.7|176016.7|5
1729569760000|2024-10-22 04:02:40|176155.2|176025.2|176156.7|176026.7|176160.4|176030.4|176150.8|176020.8|8
1729569770000|2024-10-22 04:02:50|176156.3|176026.3|176156.2|176026.2|176159.5|176029.5|176155.8|176025.8|7
1729569780000|2024-10-22 04:03:00|176156.8|176026.8|176158.4|176028.4|176160.1|176030.1|176154.1|176024.1|12
1729569790000|2024-10-22 04:03:10|176157.8|176027.8|176158|176028|176161.3|176031.3|176157.8|176027.8|4
1729569800000|2024-10-22 04:03:20|176157.7|176027.7|176159.6|176029.6|176160.1|176030.1|176157.4|176027.4|6
1729569810000|2024-10-22 04:03:30|176159.8|176029.8|176159.5|176029.5|176160.1|176030.1|176159.5|176029.5|4
1729569820000|2024-10-22 04:03:40|176158.3|176028.3|176158.3|176028.3|176158.3|176028.3|176158.3|176028.3|1
1729569830000|2024-10-22 04:03:50|176157.7|176027.7|176158.5|176028.5|176158.8|176028.8|176153.7|176023.7|8
1729569840000|2024-10-22 04:04:00|176158.6|176028.6|176158.6|176028.6|176158.6|176028.6|176158.6|176028.6|1
1729569850000|2024-10-22 04:04:10|176159.1|176029.1|176167.6|176037.6|176185|176055|176159.1|176029.1|5
1729569860000|2024-10-22 04:04:20|176167.3|176037.3|176167.3|176037.3|176167.3|176037.3|176167.3|176037.3|1
1729569870000|2024-10-22 04:04:30|176164.1|176034.1|176163.7|176033.7|176166.8|176036.8|176159.4|176029.4|11
1729569880000|2024-10-22 04:04:40|176168.2|176038.2|176164.2|176034.2|176168.4|176038.4|176164.2|176034.2|6
1729569890000|2024-10-22 04:04:50|176164.3|176034.3|176164.6|176034.6|176164.6|176034.6|176164.3|176034.3|3
1729569900000|2024-10-22 04:05:00|176170.3|176040.3|176166.1|176036.1|176186.7|176056.7|176166.1|176036.1|7
1729569910000|2024-10-22 04:05:10|176167|176037|176168.9|176038.9|176170.4|176040.4|176165.4|176035.4|7
1729569920000|2024-10-22 04:05:20|176170.2|176040.2|176161.3|176031.3|176170.2|176040.2|176159.7|176029.7|7
1729569930000|2024-10-22 04:05:30|176159.1|176029.1|176160.4|176030.4|176169|176039|176159.1|176029.1|8
1729569940000|2024-10-22 04:05:40|176160.3|176030.3|176164|176034|176164|176034|176160.3|176030.3|2
1729569950000|2024-10-22 04:05:50|176164.1|176034.1|176163.5|176033.5|176164.1|176034.1|176163.5|176033.5|3
1729569960000|2024-10-22 04:06:00|176159.2|176029.2|176161.2|176031.2|176162.9|176032.9|176157.5|176027.5|8
1729569970000|2024-10-22 04:06:10|176165.4|176035.4|176155|176025|176165.4|176035.4|176150.6|176020.6|6
1729569980000|2024-10-22 04:06:20|176154.6|176024.6|176149.1|176019.1|176154.6|176024.6|176146.9|176016.9|9
1729569990000|2024-10-22 04:06:30|176150.4|176020.4|176151.3|176021.3|176151.3|176021.3|176150.4|176020.4|4
1729570000000|2024-10-22 04:06:40|176152.8|176022.8|176152.1|176022.1|176152.8|176022.8|176150.5|176020.5|5
1729570010000|2024-10-22 04:06:50|176151.7|176021.7|176151.6|176021.6|176155|176025|176151.6|176021.6|4
1729570020000|2024-10-22 04:07:00|176152.3|176022.3|176151.7|176021.7|176153.6|176023.6|176151.7|176021.7|6
1729570030000|2024-10-22 04:07:10|176153.2|176023.2|176153.3|176023.3|176153.3|176023.3|176153|176023|5
1729570040000|2024-10-22 04:07:20|176153.2|176023.2|176153.2|176023.2|176153.2|176023.2|176153.2|176023.2|1
1729570050000|2024-10-22 04:07:30|176153|176023|176145.5|176015.5|176153|176023|176140.7|176010.7|5
1729570060000|2024-10-22 04:07:40|176145.4|176015.4|176145.7|176015.7|176145.7|176015.7|176145.4|176015.4|4
1729570080000|2024-10-22 04:08:00|176149.5|176019.5|176126.3|176036.3|176149.5|176036.3|176126.3|176015.3|3
1729570090000|2024-10-22 04:08:10|176125.8|176035.8|176124.5|176034.5|176125.8|176035.8|176124.5|176034.5|2
1729570100000|2024-10-22 04:08:20|176124.4|176034.4|176127.2|176037.2|176127.2|176037.2|176124.4|176034.4|2
1729570110000|2024-10-22 04:08:30|176131.8|176041.8|176137.6|176047.6|176146.8|176056.8|176131.8|176041.8|6
1729570120000|2024-10-22 04:08:40|176141.2|176051.2|176130.7|176040.7|176141.2|176051.2|176130.7|176040.7|12
1729570130000|2024-10-22 04:08:50|176129.6|176039.6|176129.5|176039.5|176129.6|176039.6|176129.5|176039.5|2
1729570140000|2024-10-22 04:09:00|176130.5|176040.5|176131.1|176041.1|176133.1|176043.1|176130.4|176040.4|4
1729570150000|2024-10-22 04:09:10|176131.5|176041.5|176135.3|176045.3|176135.3|176045.3|176131.5|176041.5|4
1729570160000|2024-10-22 04:09:20|176135.2|176045.2|176127.1|176037.1|176135.2|176045.2|176120.5|176030.5|10
1729570170000|2024-10-22 04:09:30|176127.3|176037.3|176127.3|176037.3|176127.3|176037.3|176127.3|176037.3|1
1729570180000|2024-10-22 04:09:40|176127.1|176037.1|176127.2|176037.2|176127.2|176037.2|176127.1|176037.1|2
1729570190000|2024-10-22 04:09:50|176132.6|176042.6|176129.6|176039.6|176132.6|176042.6|176129.6|176039.6|2
1729570200000|2024-10-22 04:10:00|176129.2|176039.2|176135.1|176045.1|176140|176050|176129.2|176039.2|8
1729570210000|2024-10-22 04:10:10|176134.1|176044.1|176134.1|176044.1|176134.1|176044.1|176134.1|176044.1|1
1729570220000|2024-10-22 04:10:20|176135|176045|176136.8|176046.8|176140.3|176050.3|176134.4|176044.4|5
1729570230000|2024-10-22 04:10:30|176137|176047|176135.3|176045.3|176137.3|176047.3|176132.5|176042.5|12
1729570240000|2024-10-22 04:10:40|176141.6|176051.6|176135.1|176045.1|176141.6|176051.6|176130.9|176040.9|13
1729570250000|2024-10-22 04:10:50|176135.4|176045.4|176137.2|176047.2|176142.2|176052.2|176135|176045|11
1729570260000|2024-10-22 04:11:00|176140.6|176050.6|176132.2|176042.2|176142.5|176052.5|176130.6|176040.6|18
1729570270000|2024-10-22 04:11:10|176136.7|176046.7|176132.8|176042.8|176137.8|176047.8|176127.6|176037.6|14
1729570280000|2024-10-22 04:11:20|176133.2|176043.2|176138.8|176048.8|176139|176049|176133.1|176043.1|12
1729570290000|2024-10-22 04:11:30|176134.5|176044.5|176137.9|176047.9|176138.1|176048.1|176128.2|176038.2|16
1729570300000|2024-10-22 04:11:40|176132.5|176042.5|176140.2|176050.2|176143.3|176053.3|176132.5|176042.5|9
1729570310000|2024-10-22 04:11:50|176136.2|176046.2|176140|176050|176140.4|176050.4|176131.8|176041.8|17
1729570320000|2024-10-22 04:12:00|176140.2|176050.2|176132.1|176042.1|176142.8|176052.8|176132.1|176042.1|17
1729570330000|2024-10-22 04:12:10|176135.6|176045.6|176132.7|176042.7|176135.6|176045.6|176131.7|176041.7|10
1729570340000|2024-10-22 04:12:20|176135.4|176045.4|176133.7|176043.7|176135.4|176045.4|176132|176042|14
1729570350000|2024-10-22 04:12:30|176133.9|176043.9|176134.2|176044.2|176134.4|176044.4|176131.1|176041.1|9
1729570360000|2024-10-22 04:12:40|176133.9|176043.9|176136.7|176046.7|176141.4|176051.4|176130.9|176040.9|20
1729570370000|2024-10-22 04:12:50|176136.9|176046.9|176139|176049|176142.4|176052.4|176130|176040|15
1729570380000|2024-10-22 04:13:00|176135.8|176045.8|176141.2|176051.2|176146.1|176056.1|176134.1|176044.1|16
1729570390000|2024-10-22 04:13:10|176139.7|176049.7|176137.5|176047.5|176139.7|176049.7|176133.7|176043.7|12
1729570400000|2024-10-22 04:13:20|176137.3|176047.3|176138.6|176048.6|176142|176052|176131.9|176041.9|22
1729570410000|2024-10-22 04:13:30|176141.6|176051.6|176136.9|176046.9|176145.2|176055.2|176133.1|176043.1|21
1729570420000|2024-10-22 04:13:40|176135.3|176045.3|176139.7|176049.7|176146.7|176056.7|176134.8|176044.8|18
1729570430000|2024-10-22 04:13:50|176138.9|176048.9|176138.9|176048.9|176143|176053|176134.8|176044.8|18
1729570440000|2024-10-22 04:14:00|176139.3|176049.3|176136|176046|176139.7|176049.7|176135.9|176045.9|6
1729570450000|2024-10-22 04:14:10|176136.1|176046.1|176138.6|176048.6|176138.9|176048.9|176133.9|176043.9|17
1729570460000|2024-10-22 04:14:20|176138.5|176048.5|176136.8|176046.8|176139.4|176049.4|176132.5|176042.5|15
1729570470000|2024-10-22 04:14:30|176133.2|176043.2|176138.2|176048.2|176138.2|176048.2|176127.6|176037.6|17
1729570480000|2024-10-22 04:14:40|176134.7|176044.7|176133.5|176043.5|176138.7|176048.7|176133.4|176043.4|13
1729570490000|2024-10-22 04:14:50|176139|176049|176133.7|176043.7|176139|176049|176131.3|176041.3|21
1729570500000|2024-10-22 04:15:00|176137.4|176047.4|176137.4|176047.4|176141|176051|176132.9|176042.9|12
1729570510000|2024-10-22 04:15:10|176141.1|176051.1|176135.5|176045.5|176141.1|176051.1|176130.1|176040.1|10
1729570520000|2024-10-22 04:15:20|176133.1|176043.1|176139.2|176049.2|176139.2|176049.2|176133.1|176043.1|5
1729570530000|2024-10-22 04:15:30|176138.5|176048.5|176128.7|176038.7|176138.5|176048.5|176125.4|176035.4|6
1729570540000|2024-10-22 04:15:40|176132.7|176042.7|176133.5|176043.5|176136.6|176046.6|176128.7|176038.7|6
1729570550000|2024-10-22 04:15:50|176129.7|176039.7|176129|176039|176133.6|176043.6|176128.7|176038.7|11
1729570560000|2024-10-22 04:16:00|176129.2|176039.2|176131.5|176041.5|176133.7|176043.7|176128.2|176038.2|12
1729570570000|2024-10-22 04:16:10|176128.3|176038.3|176131.1|176041.1|176137.8|176047.8|176128.3|176038.3|14
1729570580000|2024-10-22 04:16:20|176134.9|176044.9|176134.9|176044.9|176135.5|176045.5|176131|176041|13
1729570590000|2024-10-22 04:16:30|176134.4|176044.4|176134.4|176044.4|176134.4|176044.4|176134.4|176044.4|1
1729570600000|2024-10-22 04:16:40|176130.9|176040.9|176134|176044|176135.5|176045.5|176130.9|176040.9|4
1729570610000|2024-10-22 04:16:50|176133.8|176043.8|176133.8|176043.8|176133.8|176043.8|176133.8|176043.8|1
1729570620000|2024-10-22 04:17:00|176133.6|176043.6|176134.3|176044.3|176134.3|176044.3|176133.6|176043.6|2
1729570630000|2024-10-22 04:17:10|176127.6|176037.6|176134.2|176044.2|176138.7|176048.7|176121.6|176031.6|12
1729570640000|2024-10-22 04:17:20|176139.6|176049.6|176137.5|176047.5|176139.6|176049.6|176137.5|176047.5|3
1729570650000|2024-10-22 04:17:30|176137.6|176047.6|176137.7|176047.7|176137.7|176047.7|176137.6|176047.6|2
1729570670000|2024-10-22 04:17:50|176135.3|176045.3|176134.6|176044.6|176137.1|176047.1|176131.5|176041.5|8
1729570680000|2024-10-22 04:18:00|176138.3|176048.3|176134.3|176044.3|176140.1|176050.1|176134|176044|8
1729570700000|2024-10-22 04:18:20|176134.2|176044.2|176127.3|176037.3|176138.2|176048.2|176120.6|176030.6|7
1729570710000|2024-10-22 04:18:30|176125|176035|176136.3|176046.3|176136.4|176046.4|176125|176035|16
1729570720000|2024-10-22 04:18:40|176132.9|176042.9|176134|176044|176137.2|176047.2|176132.7|176042.7|11
1729570730000|2024-10-22 04:18:50|176134.3|176044.3|176133.4|176043.4|176137.9|176047.9|176133.4|176043.4|10
1729570740000|2024-10-22 04:19:00|176133|176043|176136.5|176046.5|176136.6|176046.6|176131.9|176041.9|17
1729570750000|2024-10-22 04:19:10|176131.6|176041.6|176128.7|176038.7|176137.3|176047.3|176128.6|176038.6|10
1729570760000|2024-10-22 04:19:20|176133.1|176043.1|176133.5|176043.5|176133.5|176043.5|176129.3|176039.3|3
1729570770000|2024-10-22 04:19:30|176129|176039|176136.7|176046.7|176138|176048|176129|176039|7
1729570780000|2024-10-22 04:19:40|176133.4|176043.4|176135.5|176045.5|176135.5|176045.5|176131.8|176041.8|6
1729570790000|2024-10-22 04:19:50|176135|176045|176132.2|176042.2|176138.2|176048.2|176132.2|176042.2|7
1729570800000|2024-10-22 04:20:00|176132.3|176042.3|176132.3|176042.3|176132.4|176042.4|176132.3|176042.3|3
1729570810000|2024-10-22 04:20:10|176132.4|176042.4|176139.3|176049.3|176139.3|176049.3|176132.3|176042.3|7
1729570820000|2024-10-22 04:20:20|176140|176050|176135.3|176045.3|176140|176050|176130.4|176040.4|8
1729570830000|2024-10-22 04:20:30|176135.4|176045.4|176141.9|176051.9|176141.9|176051.9|176135.4|176045.4|4
1729570840000|2024-10-22 04:20:40|176143.4|176053.4|176138.3|176048.3|176143.4|176053.4|176137.5|176047.5|6
1729570850000|2024-10-22 04:20:50|176138.5|176048.5|176132.6|176042.6|176138.5|176048.5|176125.8|176035.8|8
1729570860000|2024-10-22 04:21:00|176132.9|176042.9|176135.6|176045.6|176136.9|176046.9|176132.9|176042.9|6
1729570870000|2024-10-22 04:21:10|176135.4|176045.4|176136.4|176046.4|176136.4|176046.4|176135.4|176045.4|2
1729570880000|2024-10-22 04:21:20|176136.5|176046.5|176136.2|176046.2|176136.5|176046.5|176136|176046|4
1729570890000|2024-10-22 04:21:30|176140.2|176050.2|176136.4|176046.4|176140.2|176050.2|176132|176042|13
1729570900000|2024-10-22 04:21:40|176136.5|176046.5|176137|176047|176137|176047|176133.1|176043.1|4
1729570910000|2024-10-22 04:21:50|176136.8|176046.8|176139|176049|176140.7|176050.7|176134.8|176044.8|8
1729570920000|2024-10-22 04:22:00|176138.8|176048.8|176135.1|176045.1|176138.8|176048.8|176133.6|176043.6|7
1729570930000|2024-10-22 04:22:10|176135.2|176045.2|176137.6|176047.6|176138.7|176048.7|176135|176045|4
1729570940000|2024-10-22 04:22:20|176134.4|176044.4|176134.4|176044.4|176139.9|176049.9|176131.2|176041.2|8
1729570950000|2024-10-22 04:22:30|176136|176046|176137.7|176047.7|176139.4|176049.4|176132.9|176042.9|10
1729570960000|2024-10-22 04:22:40|176134|176044|176140.3|176050.3|176142.2|176052.2|176134|176044|18
1729570970000|2024-10-22 04:22:50|176140.1|176050.1|176133.8|176043.8|176143.3|176053.3|176131.2|176041.2|16
1729570980000|2024-10-22 04:23:00|176130.7|176040.7|176137.9|176047.9|176140.8|176050.8|176130.7|176040.7|8
1729570990000|2024-10-22 04:23:10|176141.4|176051.4|176137.4|176047.4|176144.4|176054.4|176137.1|176047.1|12
1729571000000|2024-10-22 04:23:20|176135.1|176045.1|176138.4|176048.4|176141.8|176051.8|176133.9|176043.9|12
1729571010000|2024-10-22 04:23:30|176131.5|176041.5|176136.2|176046.2|176136.4|176046.4|176131.5|176041.5|9
1729571020000|2024-10-22 04:23:40|176131.1|176041.1|176134.4|176044.4|176136.1|176046.1|176131.1|176041.1|11
1729571030000|2024-10-22 04:23:50|176135.1|176045.1|176132.4|176042.4|176135.1|176045.1|176131.4|176041.4|5
1729571040000|2024-10-22 04:24:00|176135.3|176045.3|176130.3|176040.3|176135.3|176045.3|176130.3|176040.3|5
1729571050000|2024-10-22 04:24:10|176134.8|176044.8|176133.9|176043.9|176134.8|176044.8|176130.9|176040.9|5
1729571060000|2024-10-22 04:24:20|176134|176044|176134.1|176044.1|176134.2|176044.2|176134|176044|4
1729571070000|2024-10-22 04:24:30|176134.2|176044.2|176134.2|176044.2|176134.2|176044.2|176134.2|176044.2|1
1729571080000|2024-10-22 04:24:40|176134.6|176044.6|176132.3|176042.3|176135.9|176045.9|176131.5|176041.5|5
1729571090000|2024-10-22 04:24:50|176131.9|176041.9|176133.2|176043.2|176133.4|176043.4|176130.4|176040.4|10
1729571100000|2024-10-22 04:25:00|176134.3|176044.3|176125.3|176035.3|176134.3|176044.3|176113.5|176023.5|7
1729571110000|2024-10-22 04:25:10|176127.2|176037.2|176134.6|176044.6|176140.5|176050.5|176127.2|176037.2|11
1729571120000|2024-10-22 04:25:20|176138.2|176048.2|176132.6|176042.6|176138.7|176048.7|176130.8|176040.8|6
1729571130000|2024-10-22 04:25:30|176133.6|176043.6|176133.6|176043.6|176134.5|176044.5|176131.3|176041.3|6
1729571140000|2024-10-22 04:25:40|176134.4|176044.4|176129.2|175999.2|176135.1|176045.1|176119.1|175989.1|12
1729571150000|2024-10-22 04:25:50|176125.2|175995.2|176127.3|175997.3|176127.3|175997.3|176123.3|175993.3|10
1729571160000|2024-10-22 04:26:00|176095.7|175965.7|176093.8|175963.8|176100.1|175970.1|176089.6|175959.6|25
1729571170000|2024-10-22 04:26:10|176091.4|175961.4|176096.3|175966.3|176106.4|175976.4|176088.9|175958.9|37
1729571180000|2024-10-22 04:26:20|176093.9|175963.9|176099.9|175969.9|176104.8|175974.8|176090.6|175960.6|35
1729571190000|2024-10-22 04:26:30|176095.2|175965.2|176096.3|175966.3|176104.1|175974.1|176090.2|175960.2|36
1729571200000|2024-10-22 04:26:40|176094.5|175964.5|176084.7|175954.7|176102.9|175972.9|176084.7|175954.7|33
1729571210000|2024-10-22 04:26:50|176093.6|175963.6|176089.6|175959.6|176095|175965|176082.7|175952.7|32
1729571220000|2024-10-22 04:27:00|176083.3|175953.3|176085.3|175955.3|176091.7|175961.7|176081.5|175951.5|21
1729571230000|2024-10-22 04:27:10|176086.1|175956.1|176089.4|175959.4|176092.3|175962.3|176084.1|175954.1|25
1729571240000|2024-10-22 04:27:20|176085|175955|176089.1|175959.1|176091.9|175961.9|176083.4|175953.4|22
1729571250000|2024-10-22 04:27:30|176088.3|175958.3|176088.8|175958.8|176090.2|175960.2|176083.5|175953.5|33
1729571260000|2024-10-22 04:27:40|176084.6|175954.6|176086.5|175956.5|176088.7|175958.7|176080.2|175950.2|28
1729571270000|2024-10-22 04:27:50|176090.3|175960.3|176089.4|175959.4|176090.3|175960.3|176082.7|175952.7|17
1729571280000|2024-10-22 04:28:00|176082|175952|176090.3|175960.3|176090.3|175960.3|176080.2|175950.2|9
1729571290000|2024-10-22 04:28:10|176088.9|175958.9|176085.3|175955.3|176088.9|175958.9|176083.5|175953.5|13
1729571300000|2024-10-22 04:28:20|176087.5|175957.5|176089.3|175959.3|176092.9|175962.9|176082.4|175952.4|12
1729571310000|2024-10-22 04:28:30|176086.9|175956.9|176089|175959|176092.9|175962.9|176084.3|175954.3|7
1729571320000|2024-10-22 04:28:40|176089.2|175959.2|176089.1|175959.1|176089.2|175959.2|176089.1|175959.1|2
1729571330000|2024-10-22 04:28:50|176091.3|175961.3|176088.9|175958.9|176091.3|175961.3|176087.3|175957.3|5
1729571340000|2024-10-22 04:29:00|176084.3|175954.3|176088.9|175958.9|176091.5|175961.5|176084.3|175954.3|6
1729571350000|2024-10-22 04:29:10|176093|175963|176094|175964|176094|175964|176093|175963|2
1729571370000|2024-10-22 04:29:30|176093.9|175963.9|176091.7|175961.7|176094|175964|176091.7|175961.7|3
1729571380000|2024-10-22 04:29:40|176098.2|175968.2|176097.6|175967.6|176098.2|175968.2|176097.6|175967.6|2
1729571390000|2024-10-22 04:29:50|176091.7|175961.7|176091.7|175961.7|176091.7|175961.7|176091.6|175961.6|3
1729571400000|2024-10-22 04:30:00|176091.1|175961.1|176065.3|175975.3|176091.1|175975.3|176063.1|175953.3|5
1729571410000|2024-10-22 04:30:10|176065.7|175975.7|176063|175973|176065.7|175975.7|176059.6|175969.6|12
1729571420000|2024-10-22 04:30:20|176059.9|175969.9|176090.2|175960.2|176094.3|175980|176059.9|175955.6|5
1729571430000|2024-10-22 04:30:30|176095|175965|176080.9|175950.9|176095|175974.3|176058.7|175928.7|8
1729571440000|2024-10-22 04:30:40|176084.7|175954.7|176075.4|175945.4|176093.8|175963.8|176066.4|175936.4|26
1729571450000|2024-10-22 04:30:50|176066.5|175936.5|176044.2|175954.2|176081.2|175967.9|176040.4|175936.5|32
1729571460000|2024-10-22 04:31:00|176043.6|175953.6|176043.5|175953.5|176048.3|175958.3|176039.2|175949.2|28
1729571470000|2024-10-22 04:31:10|176042|175952|176048|175958|176048|175958|176040.5|175950.5|17
1729571480000|2024-10-22 04:31:20|176047.3|175957.3|176045.6|175955.6|176047.3|175957.3|176043.1|175953.1|9
1729571490000|2024-10-22 04:31:30|176044.4|175954.4|176044.4|175954.4|176047.7|175957.7|176042.4|175952.4|14
1729571500000|2024-10-22 04:31:40|176047.5|175957.5|176046.9|175956.9|176047.5|175957.5|176043.8|175953.8|3
1729571510000|2024-10-22 04:31:50|176043.5|175953.5|176047.4|175957.4|176047.4|175957.4|176043.5|175953.5|2
1729571520000|2024-10-22 04:32:00|176043.6|175953.6|176043.9|175953.9|176046.5|175956.5|176042.8|175952.8|7
1729571530000|2024-10-22 04:32:10|176043.4|175953.4|176043.9|175953.9|176043.9|175953.9|176042.9|175952.9|4
1729571540000|2024-10-22 04:32:20|176043.4|175953.4|176042.9|175952.9|176043.4|175953.4|176042.9|175952.9|3
1729571550000|2024-10-22 04:32:30|176043.4|175953.4|176044.4|175954.4|176044.4|175954.4|176043.1|175953.1|6
1729571560000|2024-10-22 04:32:40|176047.8|175957.8|176044.5|175954.5|176051.5|175961.5|176044.5|175954.5|5
1729571570000|2024-10-22 04:32:50|176048.1|175958.1|176043.6|175953.6|176050.7|175960.7|176043.6|175953.6|4
1729571580000|2024-10-22 04:33:00|176041.3|175951.3|176041|175951|176041.3|175951.3|176041|175951|2
1729571590000|2024-10-22 04:33:10|176042.9|175952.9|176044.5|175954.5|176044.6|175954.6|176042.9|175952.9|5
1729571600000|2024-10-22 04:33:20|176047.7|175957.7|176058.5|175968.5|176069|175979|176042.6|175952.6|12
1729571610000|2024-10-22 04:33:30|176058.2|175968.2|176058.7|175968.7|176058.7|175968.7|176058.2|175968.2|2
1729571620000|2024-10-22 04:33:40|176065.5|175975.5|176065.5|175975.5|176065.5|175975.5|176065.5|175975.5|1
1729571630000|2024-10-22 04:33:50|176065.6|175975.6|176065.6|175975.6|176065.6|175975.6|176065.6|175975.6|1
1729571650000|2024-10-22 04:34:10|176078|175948|176078|175948|176078.3|175948.3|176078|175948|3
1729571660000|2024-10-22 04:34:20|176081.1|175951.1|176078.1|175948.1|176081.1|175951.1|176078.1|175948.1|2
1729571670000|2024-10-22 04:34:30|176079.2|175949.2|176068.7|175938.7|176093.5|175963.5|176068.7|175938.7|7
1729571680000|2024-10-22 04:34:40|176066.2|175936.2|176064.5|175974.5|176069.6|175974.5|176063.3|175935|7
1729571690000|2024-10-22 04:34:50|176068.7|175978.7|176050.8|175960.8|176071.1|175981.1|176049.3|175959.3|9
1729571700000|2024-10-22 04:35:00|176049.2|175959.2|176048.5|175958.5|176056.3|175966.3|176044.3|175954.3|13
1729571710000|2024-10-22 04:35:10|176047.2|175957.2|176058.5|175968.5|176064.6|175974.6|176041.9|175951.9|18
1729571720000|2024-10-22 04:35:20|176061.7|175971.7|176059.8|175969.8|176076.2|175986.2|176055.9|175965.9|18
1729571730000|2024-10-22 04:35:30|176061.1|175971.1|176063.5|175973.5|176063.5|175973.5|176061.1|175971.1|2
1729571750000|2024-10-22 04:35:50|176060.3|175970.3|176063.5|175973.5|176064.2|175974.2|176060|175970|4
1729571760000|2024-10-22 04:36:00|176059.8|175969.8|176031.6|175941.6|176059.8|175969.8|176030.9|175940.9|3
1729571770000|2024-10-22 04:36:10|176036.8|175946.8|176051.2|175961.2|176059.8|175969.8|176036.8|175946.8|5
1729571790000|2024-10-22 04:36:30|176046.7|175956.7|176042.2|175952.2|176046.7|175956.7|176041.8|175951.8|4
1729571800000|2024-10-22 04:36:40|176047|175957|176046.5|175956.5|176047|175957|176046.5|175956.5|4
1729571810000|2024-10-22 04:36:50|176049.5|175959.5|176047.4|175957.4|176049.5|175959.5|176046.4|175956.4|4
1729571820000|2024-10-22 04:37:00|176042.7|175952.7|176034.9|175944.9|176042.7|175952.7|176025.5|175935.5|9
1729571830000|2024-10-22 04:37:10|176035|175945|176034.6|175944.6|176035|175945|176034.6|175944.6|2
1729571850000|2024-10-22 04:37:30|176051.9|175961.9|176041.8|175951.8|176051.9|175961.9|176038.4|175948.4|7
1729571860000|2024-10-22 04:37:40|176037.4|175947.4|176040.9|175950.9|176040.9|175950.9|176036|175946|3
1729571880000|2024-10-22 04:38:00|176040.8|175950.8|176036.7|175946.7|176040.9|175950.9|176033|175943|7
1729571890000|2024-10-22 04:38:10|176038.2|175948.2|176046.4|175956.4|176046.4|175956.4|176038.2|175948.2|3
1729571900000|2024-10-22 04:38:20|176046.2|175956.2|176046.2|175956.2|176046.2|175956.2|176046.2|175956.2|1
1729571910000|2024-10-22 04:38:30|176045.6|175955.6|176045.5|175955.5|176045.6|175955.6|176045.5|175955.5|2
1729571920000|2024-10-22 04:38:40|176044.1|175954.1|176044.1|175954.1|176044.1|175954.1|176044.1|175954.1|1
1729571930000|2024-10-22 04:38:50|176044.2|175954.2|176044.1|175954.1|176044.2|175954.2|176044.1|175954.1|2
1729571940000|2024-10-22 04:39:00|176045.4|175955.4|176045.4|175955.4|176045.4|175955.4|176045.4|175955.4|1
1729571970000|2024-10-22 04:39:30|176046.1|175956.1|176041.4|175951.4|176046.7|175956.7|176041.4|175951.4|5
1729571980000|2024-10-22 04:39:40|176041.3|175951.3|176041.2|175951.2|176041.3|175951.3|176041.2|175951.2|2
1729572000000|2024-10-22 04:40:00|176044.7|175954.7|176044.7|175954.7|176044.7|175954.7|176044.7|175954.7|1
1729572030000|2024-10-22 04:40:30|176044.8|175954.8|176042.7|175952.7|176044.8|175954.8|176042.7|175952.7|2
1729572040000|2024-10-22 04:40:40|176045.4|175955.4|176045.4|175955.4|176045.4|175955.4|176045.4|175955.4|1
1729572050000|2024-10-22 04:40:50|176044.8|175954.8|176044.8|175954.8|176044.8|175954.8|176044.8|175954.8|1
1729572070000|2024-10-22 04:41:10|176038.7|175948.7|176036.2|175946.2|176038.7|175948.7|176019.3|175929.3|5
1729572080000|2024-10-22 04:41:20|176037.9|175947.9|176037.1|175947.1|176037.9|175947.9|176032.4|175942.4|6
1729572090000|2024-10-22 04:41:30|176040.7|175950.7|176039.3|175949.3|176040.7|175950.7|176039.3|175949.3|2
1729572120000|2024-10-22 04:42:00|176042.5|175952.5|176051.5|175961.5|176053.7|175963.7|176042.5|175952.5|11
1729572130000|2024-10-22 04:42:10|176049.8|175959.8|176050.3|175960.3|176050.4|175960.4|176049.8|175959.8|3
1729572140000|2024-10-22 04:42:20|176050.2|175960.2|176056.3|175966.3|176056.5|175966.5|176050.2|175960.2|4
1729572150000|2024-10-22 04:42:30|176052.5|175962.5|176052.9|175962.9|176055.4|175965.4|176042|175952|8
1729572160000|2024-10-22 04:42:40|176046.7|175956.7|176046.5|175956.5|176046.7|175956.7|176046.5|175956.5|3
1729572170000|2024-10-22 04:42:50|176042.1|175952.1|176045.5|175955.5|176046.3|175956.3|176042.1|175952.1|4
1729572180000|2024-10-22 04:43:00|176050.1|175960.1|176055.1|175965.1|176064.6|175974.6|176050.1|175960.1|5
1729572190000|2024-10-22 04:43:10|176058.4|175968.4|176051.8|175961.8|176058.4|175968.4|176051.8|175961.8|2
1729572200000|2024-10-22 04:43:20|176051.7|175961.7|176097.3|176007.3|176097.5|176007.5|176051.7|175961.7|12
1729572210000|2024-10-22 04:43:30|176097.4|176007.4|176098.1|176008.1|176098.1|176008.1|176097.3|176007.3|3
1729572220000|2024-10-22 04:43:40|176101.5|176011.5|176100.1|176010.1|176101.5|176011.5|176096.6|176006.6|5
1729572230000|2024-10-22 04:43:50|176096.9|176006.9|176102|176012|176102|176012|176096.9|176006.9|6
1729572240000|2024-10-22 04:44:00|176102.4|176012.4|176098.1|176008.1|176102.8|176012.8|176098.1|176008.1|7
1729572250000|2024-10-22 04:44:10|176100.1|176010.1|176103.4|176013.4|176105.1|176015.1|176099.6|176009.6|10
1729572260000|2024-10-22 04:44:20|176103.1|176013.1|176103.1|176013.1|176103.1|176013.1|176102.8|176012.8|4
1729572280000|2024-10-22 04:44:40|176100.4|176010.4|176100.4|176010.4|176100.4|176010.4|176100.4|176010.4|1
1729572300000|2024-10-22 04:45:00|176098.6|176008.6|176098|176008|176100.2|176010.2|176093.2|176003.2|7
1729572310000|2024-10-22 04:45:10|176097.8|176007.8|176094.4|176004.4|176097.8|176007.8|176092|176002|3
1729572320000|2024-10-22 04:45:20|176094.2|176004.2|176093.7|176003.7|176094.2|176004.2|176093.7|176003.7|2
1729572340000|2024-10-22 04:45:40|176089.5|175999.5|176089.5|175999.5|176089.5|175999.5|176089.5|175999.5|1
1729572350000|2024-10-22 04:45:50|176092.8|176002.8|176097.9|176007.9|176097.9|176007.9|176092.8|176002.8|5
1729572360000|2024-10-22 04:46:00|176098.2|176008.2|176098.2|176008.2|176098.2|176008.2|176098.2|176008.2|1
1729572380000|2024-10-22 04:46:20|176098.3|176008.3|176101.5|176011.5|176102.9|176012.9|176098.3|176008.3|3
1729572390000|2024-10-22 04:46:30|176101.3|176011.3|176093.5|176003.5|176101.3|176011.3|176091.3|176001.3|5
1729572420000|2024-10-22 04:47:00|176093.3|176003.3|176093.4|176003.4|176093.4|176003.4|176093.3|176003.3|2
1729572440000|2024-10-22 04:47:20|176096.8|176006.8|176096.8|176006.8|176096.8|176006.8|176096.8|176006.8|1
1729572450000|2024-10-22 04:47:30|176098.2|176008.2|176125.4|176035.4|176128.7|176038.7|176097.4|176007.4|11
1729572460000|2024-10-22 04:47:40|176127|176037|176126.4|176036.4|176127.7|176037.7|176126.4|176036.4|3
1729572470000|2024-10-22 04:47:50|176122.7|176032.7|176126|176036|176126.7|176036.7|176122.7|176032.7|21
1729572480000|2024-10-22 04:48:00|176125.7|176035.7|176126.7|176036.7|176126.7|176036.7|176125.7|176035.7|2
1729572490000|2024-10-22 04:48:10|176126.3|176036.3|176126.2|176036.2|176126.8|176036.8|176116.6|176026.6|21
1729572510000|2024-10-22 04:48:30|176124.9|176034.9|176126.9|176036.9|176126.9|176036.9|176124.9|176034.9|3
1729572520000|2024-10-22 04:48:40|176123.8|176033.8|176124.8|176034.8|176125.3|176035.3|176120.3|176030.3|10
1729572530000|2024-10-22 04:48:50|176119.8|176029.8|176128.5|176038.5|176128.8|176038.8|176119.8|176029.8|12
1729572540000|2024-10-22 04:49:00|176127|176037|176127.7|176037.7|176127.7|176037.7|176123.5|176033.5|8
1729572550000|2024-10-22 04:49:10|176124.7|176034.7|176127.2|176037.2|176127.2|176037.2|176124.7|176034.7|2
1729572560000|2024-10-22 04:49:20|176125.4|176035.4|176122|176032|176125.4|176035.4|176117.5|176027.5|6
1729572570000|2024-10-22 04:49:30|176119.8|176029.8|176118.7|176028.7|176123.9|176033.9|176118.1|176028.1|10
1729572580000|2024-10-22 04:49:40|176125.6|176035.6|176125.6|176035.6|176125.6|176035.6|176125.6|176035.6|1
1729572590000|2024-10-22 04:49:50|176124.6|176034.6|176121.3|176031.3|176124.6|176034.6|176121.3|176031.3|2
1729572600000|2024-10-22 04:50:00|176122.6|176032.6|176104.7|176014.7|176122.6|176032.6|176102.9|176012.9|7
1729572610000|2024-10-22 04:50:10|176109.7|176019.7|176110.2|176020.2|176110.2|176020.2|176108.3|176018.3|3
1729572620000|2024-10-22 04:50:20|176110.1|176020.1|176111.6|176021.6|176114|176024|176104.4|176014.4|10
1729572630000|2024-10-22 04:50:30|176110.9|176020.9|176103.2|176013.2|176112.5|176022.5|176101|176011|6
1729572640000|2024-10-22 04:50:40|176100.4|176010.4|176102.7|176012.7|176105.4|176015.4|176100.4|176010.4|5
1729572650000|2024-10-22 04:50:50|176105.8|176015.8|176105.8|176015.8|176105.8|176015.8|176105.8|176015.8|1
1729572660000|2024-10-22 04:51:00|176109.4|176019.4|176112.4|176022.4|176112.4|176022.4|176109.4|176019.4|7
1729572670000|2024-10-22 04:51:10|176112|176022|176107.1|176017.1|176112|176022|176089.6|175999.6|8
1729572680000|2024-10-22 04:51:20|176107.2|176017.2|176107.3|176017.3|176107.3|176017.3|176107.2|176017.2|2
1729572690000|2024-10-22 04:51:30|176109.2|176019.2|176112.8|176022.8|176113.1|176023.1|176109.2|176019.2|4
1729572700000|2024-10-22 04:51:40|176114.4|176024.4|176114.4|176024.4|176114.4|176024.4|176114.4|176024.4|1
1729572710000|2024-10-22 04:51:50|176114.5|176024.5|176115.3|176025.3|176115.3|176025.3|176114.5|176024.5|3
1729572720000|2024-10-22 04:52:00|176113.2|176023.2|176114.5|176024.5|176114.5|176024.5|176113.2|176023.2|2
1729572730000|2024-10-22 04:52:10|176112.1|176022.1|176109.8|176019.8|176115.3|176025.3|176105.5|176015.5|7
1729572740000|2024-10-22 04:52:20|176103.5|176013.5|176108.1|176018.1|176108.5|176018.5|176103.5|176013.5|5
1729572750000|2024-10-22 04:52:30|176113.6|176023.6|176110.9|176020.9|176115.1|176025.1|176110.9|176020.9|4
1729572760000|2024-10-22 04:52:40|176113.1|176023.1|176116|176026|176116|176026|176113.1|176023.1|4
1729572770000|2024-10-22 04:52:50|176115.4|176025.4|176116.4|176026.4|176116.4|176026.4|176109.7|176019.7|9
1729572780000|2024-10-22 04:53:00|176116.5|176026.5|176117.7|176027.7|176118.5|176028.5|176114.3|176024.3|10
1729572790000|2024-10-22 04:53:10|176111.2|176021.2|176112.5|176022.5|176115.2|176025.2|176110.6|176020.6|6
1729572800000|2024-10-22 04:53:20|176112.6|176022.6|176112.6|176022.6|176112.6|176022.6|176112.6|176022.6|1
1729572810000|2024-10-22 04:53:30|176115.4|176025.4|176110.7|176020.7|176115.4|176025.4|176110.7|176020.7|3
1729572830000|2024-10-22 04:53:50|176110.5|176020.5|176112.8|176022.8|176114|176024|176110.5|176020.5|4
1729572840000|2024-10-22 04:54:00|176113.3|176023.3|176113.3|176023.3|176113.3|176023.3|176113.3|176023.3|1
1729572850000|2024-10-22 04:54:10|176110.9|176020.9|176112.2|176022.2|176112.2|176022.2|176110.8|176020.8|4
1729572860000|2024-10-22 04:54:20|176112.3|176022.3|176111.9|176021.9|176116.1|176026.1|176111.9|176021.9|4
1729572870000|2024-10-22 04:54:30|176111.4|176021.4|176111.6|176021.6|176111.6|176021.6|176111.4|176021.4|2
1729572880000|2024-10-22 04:54:40|176112.1|176022.1|176114.7|176024.7|176114.7|176024.7|176111.7|176021.7|3
1729572890000|2024-10-22 04:54:50|176112.2|176022.2|176108.5|176018.5|176112.2|176022.2|176101.5|176011.5|4
1729572900000|2024-10-22 04:55:00|176108.6|176018.6|176106.6|176016.6|176108.6|176018.6|176104.3|176014.3|4
1729572910000|2024-10-22 04:55:10|176107.5|176017.5|176106.6|176016.6|176108.3|176018.3|176106.6|176016.6|5
1729572920000|2024-10-22 04:55:20|176107.3|176017.3|176106.6|176016.6|176108|176018|176106.6|176016.6|3
1729572930000|2024-10-22 04:55:30|176110.2|176020.2|176109.2|176019.2|176110.2|176020.2|176109.2|176019.2|2
1729572940000|2024-10-22 04:55:40|176101.8|176011.8|176103.9|176013.9|176123.5|176013.9|176096.1|175966.1|8
1729572950000|2024-10-22 04:55:50|176105.2|176015.2|176104.1|176014.1|176105.8|176015.8|176104.1|176014.1|4
1729572960000|2024-10-22 04:56:00|176110.3|176020.3|176114.5|176024.5|176115.1|176025.1|176110.3|176020.3|4
1729572970000|2024-10-22 04:56:10|176114.7|176024.7|176117.7|176027.7|176120.9|176030.9|176114.7|176024.7|6
1729572980000|2024-10-22 04:56:20|176115.3|176025.3|176116.3|176026.3|176116.3|176026.3|176115.3|176025.3|4
1729572990000|2024-10-22 04:56:30|176116.6|176026.6|176118.1|176028.1|176118.1|176028.1|176116.2|176026.2|4
1729573000000|2024-10-22 04:56:40|176115.3|176025.3|176099.1|176009.1|176117.5|176027.5|176096.4|176006.4|7
1729573010000|2024-10-22 04:56:50|176099.9|176009.9|176100.7|176010.7|176102.5|176012.5|176099.9|176009.9|5
1729573020000|2024-10-22 04:57:00|176095.9|176005.9|176098.9|176008.9|176098.9|176008.9|176095.6|176005.6|4
1729573040000|2024-10-22 04:57:20|176096.4|176006.4|176088|175998|176096.4|176006.4|176079.6|175989.6|20
1729573050000|2024-10-22 04:57:30|176080.4|175990.4|176075.6|175985.6|176085.6|175995.6|176071.3|175981.3|14
1729573060000|2024-10-22 04:57:40|176075.5|175985.5|176075.5|175985.5|176075.5|175985.5|176075.5|175985.5|1
1729573070000|2024-10-22 04:57:50|176075.9|175985.9|176093.1|176003.1|176093.1|176003.1|176075.9|175985.9|6
1729573080000|2024-10-22 04:58:00|176093.9|176003.9|176093.9|176003.9|176094.9|176004.9|176093.9|176003.9|3
1729573090000|2024-10-22 04:58:10|176093.4|176003.4|176093.4|176003.4|176093.4|176003.4|176093.4|176003.4|1
1729573100000|2024-10-22 04:58:20|176092.6|176002.6|176092.5|176002.5|176092.6|176002.6|176092.5|176002.5|2
1729573110000|2024-10-22 04:58:30|176091.3|176001.3|176091.3|176001.3|176091.3|176001.3|176091.3|176001.3|1
1729573120000|2024-10-22 04:58:40|176091.5|176001.5|176090.5|176000.5|176091.5|176001.5|176090.5|176000.5|3
1729573130000|2024-10-22 04:58:50|176111|176021|176112.8|176022.8|176113.2|176023.2|176108.7|176018.7|9
1729573140000|2024-10-22 04:59:00|176112.9|176022.9|176109.6|176019.6|176112.9|176022.9|176107.6|176017.6|6
1729573150000|2024-10-22 04:59:10|176112.3|176022.3|176106.3|176016.3|176112.3|176022.3|176101.4|176011.4|8
1729573160000|2024-10-22 04:59:20|176108.7|176018.7|176106.7|176016.7|176109.1|176019.1|176106.7|176016.7|4
1729573170000|2024-10-22 04:59:30|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|1
1729573190000|2024-10-22 04:59:50|176105.5|176015.5|176104.6|176014.6|176107.4|176017.4|176104.6|176014.6|4
1729573200000|2024-10-22 05:00:00|176109.6|176019.6|176084.8|175994.8|176116.7|176026.7|176070.7|175980.7|16
1729573210000|2024-10-22 05:00:10|176085.8|175995.8|176084.7|175994.7|176089.2|175999.2|176073.4|175983.4|19
1729573220000|2024-10-22 05:00:20|176081.9|175991.9|176065.7|175975.7|176085.6|175995.6|176060.5|175970.5|12
1729573230000|2024-10-22 05:00:30|176065.8|175975.8|176082.2|175992.2|176082.2|175992.2|176065.8|175975.8|5
1729573260000|2024-10-22 05:01:00|176081.2|175991.2|176084.3|175994.3|176086.8|175996.8|176081.2|175991.2|7
1729573270000|2024-10-22 05:01:10|176084.1|175994.1|176081.5|175991.5|176087|175997|176079.3|175989.3|8
1729573280000|2024-10-22 05:01:20|176081.6|175991.6|176064.9|175974.9|176081.7|175991.7|176064.9|175974.9|7
1729573290000|2024-10-22 05:01:30|176062.9|175972.9|176061.7|175971.7|176063.2|175973.2|176050.7|175960.7|17
1729573300000|2024-10-22 05:01:40|176057.3|175967.3|176057.5|175967.5|176059.5|175969.5|176057.3|175967.3|6
1729573310000|2024-10-22 05:01:50|176055.7|175965.7|176059|175969|176061.8|175971.8|176055.7|175965.7|14
1729573320000|2024-10-22 05:02:00|176062|175972|176078.8|175988.8|176078.8|175988.8|176062|175972|15
1729573330000|2024-10-22 05:02:10|176079.4|175989.4|176087.1|175997.1|176087.1|175997.1|176079.4|175989.4|5
1729573340000|2024-10-22 05:02:20|176086.6|175996.6|176102.6|176012.6|176109.8|176019.8|176086.5|175996.5|6
1729573350000|2024-10-22 05:02:30|176103.6|176013.6|176097.2|176007.2|176103.6|176013.6|176096|176006|6
1729573360000|2024-10-22 05:02:40|176095.2|176005.2|176092.8|176002.8|176098.2|176008.2|176092.2|176002.2|8
1729573370000|2024-10-22 05:02:50|176093|176003|176092.8|176002.8|176093|176003|176092.8|176002.8|2
1729573380000|2024-10-22 05:03:00|176082.8|175992.8|176088.1|175998.1|176088.1|175998.1|176067.6|175977.6|11
1729573390000|2024-10-22 05:03:10|176082.6|175992.6|176083.3|175993.3|176085.4|175995.4|176067.2|175977.2|12
1729573400000|2024-10-22 05:03:20|176083.1|175993.1|176083.9|175993.9|176083.9|175993.9|176073.4|175983.4|10
1729573410000|2024-10-22 05:03:30|176084|175994|176084|175994|176084|175994|176084|175994|1
1729573420000|2024-10-22 05:03:40|176093.1|176003.1|176093.1|176003.1|176093.1|176003.1|176093.1|176003.1|1
1729573430000|2024-10-22 05:03:50|176094.2|176004.2|176096.5|176006.5|176097.2|176007.2|176094.2|176004.2|5
1729573440000|2024-10-22 05:04:00|176089|175999|176066.1|175976.1|176089|175999|176066.1|175976.1|6
1729573450000|2024-10-22 05:04:10|176071.3|175981.3|176064.5|175974.5|176076|175986|176064.5|175974.5|12
1729573460000|2024-10-22 05:04:20|176064.8|175974.8|176063.5|175973.5|176066.4|175976.4|176063.3|175973.3|10
1729573470000|2024-10-22 05:04:30|176062.1|175972.1|176044.3|175954.3|176062.1|175972.1|176044.3|175954.3|17
1729573480000|2024-10-22 05:04:40|176044.6|175954.6|176045.8|175955.8|176049.1|175959.1|176042.3|175952.3|9
1729573490000|2024-10-22 05:04:50|176045.9|175955.9|176037|175947|176048.2|175958.2|176030.4|175940.4|18
1729573500000|2024-10-22 05:05:00|176038.9|175948.9|176042.5|175952.5|176045.8|175955.8|176034.8|175944.8|16
1729573510000|2024-10-22 05:05:10|176036.3|175946.3|176045.9|175955.9|176046.3|175956.3|176036.3|175946.3|22
1729573520000|2024-10-22 05:05:20|176046.2|175956.2|176046.1|175956.1|176046.2|175956.2|176046.1|175956.1|2
1729573530000|2024-10-22 05:05:30|176046.2|175956.2|176041.8|175951.8|176046.2|175956.2|176036.8|175946.8|14
1729573540000|2024-10-22 05:05:40|176042.9|175952.9|176042.9|175952.9|176042.9|175952.9|176042.9|175952.9|1
1729573550000|2024-10-22 05:05:50|176045.2|175955.2|176049.1|175959.1|176049.1|175959.1|176039.6|175949.6|10
1729573560000|2024-10-22 05:06:00|176048.7|175958.7|176071.8|175941.8|176072.1|175961.7|176046.4|175937.3|17
1729573570000|2024-10-22 05:06:10|176054.8|175964.8|176052.7|175962.7|176054.8|175964.8|176035.7|175945.7|11
1729573580000|2024-10-22 05:06:20|176053.1|175963.1|176051.4|175961.4|176054.2|175964.2|176046.5|175956.5|10
1729573590000|2024-10-22 05:06:30|176052.1|175962.1|176044.5|175954.5|176054.3|175964.3|176041.9|175951.9|10
1729573600000|2024-10-22 05:06:40|176041.8|175951.8|176068.1|175978.1|176084.1|175994.1|176041.8|175951.8|11
1729573610000|2024-10-22 05:06:50|176065.1|175975.1|176061.2|175971.2|176075.9|175985.9|176058.5|175968.5|11
1729573620000|2024-10-22 05:07:00|176055.5|175965.5|176059|175969|176069.9|175979.9|176055.5|175965.5|23
1729573630000|2024-10-22 05:07:10|176060.7|175970.7|176067.6|175977.6|176070.6|175980.6|176060.7|175970.7|12
1729573640000|2024-10-22 05:07:20|176067.8|175977.8|176070|175980|176072|175982|176067.5|175977.5|6
1729573650000|2024-10-22 05:07:30|176070.3|175980.3|176073.5|175983.5|176073.5|175983.5|176065.4|175975.4|14
1729573660000|2024-10-22 05:07:40|176079|175989|176067.5|175977.5|176079|175989|176064.2|175974.2|14
1729573670000|2024-10-22 05:07:50|176067.4|175977.4|176067.4|175977.4|176067.4|175977.4|176067.4|175977.4|1
1729573680000|2024-10-22 05:08:00|176070.1|175980.1|176069.6|175979.6|176083.5|175993.5|176057.8|175967.8|17
1729573690000|2024-10-22 05:08:10|176069.8|175979.8|176074.1|175984.1|176077.1|175987.1|176069.8|175979.8|10
1729573700000|2024-10-22 05:08:20|176073.9|175983.9|176073.9|175983.9|176073.9|175983.9|176073.9|175983.9|1
1729573710000|2024-10-22 05:08:30|176068.9|175978.9|176054.6|175964.6|176071.2|175981.2|176050.7|175960.7|22
1729573720000|2024-10-22 05:08:40|176052.4|175962.4|176044.9|175954.9|176052.4|175962.4|176044.9|175954.9|8
1729573730000|2024-10-22 05:08:50|176045.4|175955.4|176038.4|175948.4|176048.9|175958.9|176038.4|175948.4|7
1729573740000|2024-10-22 05:09:00|176039.3|175949.3|176041.9|175951.9|176042.4|175952.4|176036.8|175946.8|23
1729573750000|2024-10-22 05:09:10|176042.6|175912.6|176044.1|175914.1|176054|175924|176030.9|175900.9|28
1729573760000|2024-10-22 05:09:20|176036.4|175906.4|176033.2|175903.2|176054.3|175924.3|176031.3|175901.3|36
1729573770000|2024-10-22 05:09:30|176034.2|175904.2|175997.6|175867.6|176039.8|175909.8|175991.7|175861.7|29
1729573780000|2024-10-22 05:09:40|175997.7|175867.7|175989.1|175859.1|175998.7|175868.7|175987.7|175857.7|21
1729573790000|2024-10-22 05:09:50|175992.1|175862.1|175994.5|175864.5|175994.5|175864.5|175992.1|175862.1|3
1729573800000|2024-10-22 05:10:00|175996.9|175866.9|175981.2|175851.2|175996.9|175866.9|175981.2|175851.2|10
1729573810000|2024-10-22 05:10:10|175980.6|175850.6|175977.9|175847.9|175980.6|175850.6|175977.9|175847.9|3
1729573820000|2024-10-22 05:10:20|175979.7|175849.7|175980.9|175850.9|175983.8|175853.8|175977.3|175847.3|13
1729573830000|2024-10-22 05:10:30|175979.3|175849.3|175988.7|175858.7|176023.2|175858.7|175976.5|175805.1|10
1729573840000|2024-10-22 05:10:40|175989.7|175859.7|175977.9|175847.9|175994.5|175864.5|175977.6|175847.6|13
1729573850000|2024-10-22 05:10:50|175971.1|175841.1|175979.2|175849.2|175979.2|175849.2|175970.4|175840.4|4
1729573860000|2024-10-22 05:11:00|175979|175849|175979.5|175849.5|175982.8|175852.8|175974.8|175844.8|8
1729573870000|2024-10-22 05:11:10|175976.7|175846.7|176019.9|175805.2|176019.9|175849.7|175976.7|175805.2|5
1729573880000|2024-10-22 05:11:20|175974.6|175844.6|175970.7|175840.7|175978.5|175848.5|175968.1|175838.1|12
1729573890000|2024-10-22 05:11:30|175970.9|175840.9|175981.7|175851.7|175981.7|175851.7|175970.9|175840.9|8
1729573900000|2024-10-22 05:11:40|175985.7|175855.7|175978.2|175848.2|175985.7|175855.7|175977.3|175847.3|5
1729573910000|2024-10-22 05:11:50|175964.3|175834.3|175968.9|175838.9|175968.9|175838.9|175964.3|175834.3|3
1729573920000|2024-10-22 05:12:00|175967.9|175837.9|175966.7|175836.7|175970.5|175840.5|175966.7|175836.7|8
1729573930000|2024-10-22 05:12:10|175967.3|175837.3|175949.7|175819.7|175968.7|175838.7|175940.3|175810.3|15
1729573940000|2024-10-22 05:12:20|175942.5|175812.5|175956.7|175826.7|175956.7|175826.7|175942.5|175812.5|3
1729573950000|2024-10-22 05:12:30|175952.5|175822.5|175955|175825|175955|175825|175952.5|175822.5|2
1729573960000|2024-10-22 05:12:40|175957.5|175827.5|175952.4|175822.4|175957.5|175827.5|175942.4|175812.4|3
1729573970000|2024-10-22 05:12:50|175954|175824|175952.5|175822.5|175954|175824|175948.6|175818.6|7
1729573980000|2024-10-22 05:13:00|175953.4|175823.4|175966.1|175836.1|175966.1|175836.1|175953.3|175823.3|6
1729573990000|2024-10-22 05:13:10|175960.7|175830.7|175951.4|175821.4|175960.7|175830.7|175945.6|175815.6|6
1729574000000|2024-10-22 05:13:20|175954.8|175824.8|175955.3|175825.3|175955.3|175825.3|175954.7|175824.7|5
1729574010000|2024-10-22 05:13:30|175954.4|175824.4|175956.2|175826.2|175960.7|175830.7|175951.1|175821.1|9
1729574020000|2024-10-22 05:13:40|175955.8|175825.8|175932.8|175802.8|175955.8|175825.8|175924|175794|7
1729574030000|2024-10-22 05:13:50|175933.1|175803.1|175931.6|175801.6|175933.1|175803.1|175931.6|175801.6|3
1729574040000|2024-10-22 05:14:00|175930.8|175800.8|175924.2|175794.2|175930.8|175800.8|175922.3|175792.3|13
1729574050000|2024-10-22 05:14:10|175922|175792|175931.4|175801.4|175931.4|175801.4|175922|175792|7
1729574060000|2024-10-22 05:14:20|175928.4|175798.4|175936.1|175806.1|175936.1|175806.1|175927.4|175797.4|8
1729574070000|2024-10-22 05:14:30|175935.4|175805.4|175925.2|175795.2|175943|175813|175925.2|175795.2|9
1729574080000|2024-10-22 05:14:40|175931.3|175801.3|175930.1|175800.1|175937.2|175807.2|175930.1|175800.1|13
1729574090000|2024-10-22 05:14:50|175933|175803|175939.9|175809.9|175939.9|175809.9|175929.8|175799.8|12
1729574100000|2024-10-22 05:15:00|175931.7|175801.7|175917.9|175787.9|175931.7|175801.7|175913.7|175783.7|32
1729574110000|2024-10-22 05:15:10|175917.8|175787.8|175918|175788|175918.4|175788.4|175913.1|175783.1|9
1729574120000|2024-10-22 05:15:20|175915.9|175785.9|175910.6|175780.6|175921.2|175791.2|175900.2|175770.2|29
1729574130000|2024-10-22 05:15:30|175912.6|175782.6|175915.8|175785.8|175921|175791|175899.8|175769.8|34
1729574140000|2024-10-22 05:15:40|175916.1|175786.1|175916.2|175786.2|175926.1|175807.7|175897.7|175773.2|30
1729574150000|2024-10-22 05:15:50|175913.2|175783.2|175910.8|175780.8|175914.2|175784.2|175906.3|175776.3|8
1729574160000|2024-10-22 05:16:00|175906.1|175776.1|175907.9|175777.9|175914|175784|175899.2|175769.2|14
1729574170000|2024-10-22 05:16:10|175904.4|175774.4|175909.7|175779.7|175916.5|175786.5|175898.4|175768.4|39
1729574180000|2024-10-22 05:16:20|175911.5|175781.5|175923|175793|175923.6|175793.6|175902.1|175772.1|38
1729574190000|2024-10-22 05:16:30|175920.8|175790.8|175925.9|175795.9|175934.5|175804.5|175908.8|175778.8|36
1729574200000|2024-10-22 05:16:40|175920|175790|175910|175780|175922.6|175792.6|175902.8|175772.8|34
1729574210000|2024-10-22 05:16:50|175914.3|175784.3|175909|175779|175917.8|175787.8|175901.1|175771.1|25
1729574220000|2024-10-22 05:17:00|175906.7|175776.7|175922.4|175792.4|175925.8|175795.8|175903.5|175773.5|27
1729574230000|2024-10-22 05:17:10|175919.6|175789.6|175915.3|175785.3|175928.2|175798.2|175911.4|175781.4|28
1729574240000|2024-10-22 05:17:20|175914.6|175784.6|175931.4|175801.4|175940.2|175819.1|175893.4|175781.5|37
1729574250000|2024-10-22 05:17:30|175929.4|175799.4|175931.6|175801.6|175937.6|175807.6|175919|175789|35
1729574260000|2024-10-22 05:17:40|175930.1|175800.1|175930.7|175800.7|175935.8|175805.8|175924.7|175794.7|34
1729574270000|2024-10-22 05:17:50|175930.1|175800.1|175932.2|175802.2|175934.9|175823.8|175909|175794.6|33
1729574280000|2024-10-22 05:18:00|175931.7|175801.7|175919.8|175789.8|175943.2|175813.2|175917.6|175787.6|14
1729574290000|2024-10-22 05:18:10|175913.9|175783.9|175931.1|175801.1|175932.4|175802.4|175913.9|175783.9|14
1729574300000|2024-10-22 05:18:20|175926.2|175796.2|175921.5|175791.5|175934.8|175804.8|175917.8|175787.8|23
1729574310000|2024-10-22 05:18:30|175919.1|175789.1|175924.2|175794.2|175933.3|175803.3|175919.1|175789.1|34
1729574320000|2024-10-22 05:18:40|175928.2|175798.2|175931.2|175801.2|175933.2|175803.2|175906.8|175776.8|32
1729574330000|2024-10-22 05:18:50|175926.4|175796.4|175927.2|175797.2|175935.3|175805.3|175924.1|175794.1|29
1729574340000|2024-10-22 05:19:00|175928.1|175798.1|175930.6|175800.6|175934.1|175804.1|175925.9|175795.9|18
1729574350000|2024-10-22 05:19:10|175927.4|175797.4|175930.1|175800.1|175935.2|175805.2|175925.6|175795.6|27
1729574360000|2024-10-22 05:19:20|175930.6|175800.6|175931.8|175801.8|175936.3|175806.3|175926.4|175796.4|29
1729574370000|2024-10-22 05:19:30|175929.3|175799.3|175928|175798|175930.8|175800.8|175921.7|175791.7|26
1729574380000|2024-10-22 05:19:40|175923.2|175793.2|175921.9|175791.9|175930.2|175800.2|175920.9|175790.9|14
1729574390000|2024-10-22 05:19:50|175919.8|175789.8|175917.6|175787.6|175925.9|175795.9|175917.6|175787.6|7
1729574400000|2024-10-22 05:20:00|175913.2|175783.2|175893.2|175803.2|175928.5|175817.8|175893.2|175783.2|26
1729574410000|2024-10-22 05:20:10|175887.5|175797.5|175899.2|175769.2|175910.3|175798|175882.8|175764.9|24
1729574420000|2024-10-22 05:20:20|175894.2|175764.2|175902.9|175772.9|175915.4|175785.4|175894.2|175764.2|10
1729574430000|2024-10-22 05:20:30|175909.1|175779.1|175902.2|175772.2|175916.9|175806|175886.1|175771.7|27
1729574440000|2024-10-22 05:20:40|175898.9|175768.9|175895.8|175805.8|175919.3|175808.8|175888|175768.9|17
1729574450000|2024-10-22 05:20:50|175901.5|175811.5|175887.1|175797.1|175923.9|175812.2|175885.5|175767.8|15
1729574460000|2024-10-22 05:21:00|175882.1|175792.1|175899.9|175769.9|175915.9|175809.6|175882.1|175766.5|28
1729574470000|2024-10-22 05:21:10|175900.3|175770.3|175890|175800|175906.7|175807.7|175887|175770.3|7
1729574480000|2024-10-22 05:21:20|175898.2|175808.2|175907.2|175777.2|175916.5|175808.2|175881.8|175775.2|29
1729574490000|2024-10-22 05:21:30|175910.2|175780.2|175894.6|175804.6|175920.5|175804.6|175889.9|175780.2|15
1729574500000|2024-10-22 05:21:40|175901.2|175811.2|175890.4|175800.4|175901.7|175811.7|175890.4|175800.4|8
1729574510000|2024-10-22 05:21:50|175895|175805|175896.2|175806.2|175907.3|175806.2|175885.7|175777.3|10
1729574520000|2024-10-22 05:22:00|175895.8|175805.8|175906.6|175776.6|175917.7|175808.3|175881.7|175770.9|30
1729574530000|2024-10-22 05:22:10|175910.7|175780.7|175915.5|175785.5|175917|175787|175903.1|175773.1|33
1729574540000|2024-10-22 05:22:20|175913.2|175783.2|175897.6|175807.6|175917.2|175807.6|175897.6|175772.9|30
1729574550000|2024-10-22 05:22:30|175894.3|175804.3|175901.3|175771.3|175907.6|175805.1|175879.6|175761|30
1729574560000|2024-10-22 05:22:40|175896.7|175766.7|175891.6|175761.6|175910.4|175787.6|175873.6|175761.6|15
1729574570000|2024-10-22 05:22:50|175891.2|175761.2|175895.7|175765.7|175904.7|175774.7|175888.8|175758.8|11
1729574580000|2024-10-22 05:23:00|175898|175768|175884.4|175754.4|175898|175795.1|175860.4|175754.4|16
1729574590000|2024-10-22 05:23:10|175884.9|175754.9|175880.4|175750.4|175884.9|175754.9|175878.7|175748.7|5
1729574600000|2024-10-22 05:23:20|175885.1|175755.1|175890.9|175760.9|175890.9|175760.9|175878.4|175748.4|16
1729574610000|2024-10-22 05:23:30|175888.9|175758.9|175872.1|175742.1|175889.9|175759.9|175872.1|175742.1|12
1729574620000|2024-10-22 05:23:40|175876.6|175746.6|175880.2|175750.2|175883.9|175753.9|175876.6|175746.6|7
1729574630000|2024-10-22 05:23:50|175879.3|175749.3|175873.9|175743.9|175880.4|175750.4|175870.7|175740.7|15
1729574640000|2024-10-22 05:24:00|175871.4|175741.4|175872.1|175742.1|175876.1|175746.1|175869.4|175739.4|13
1729574650000|2024-10-22 05:24:10|175873.8|175743.8|175889.9|175759.9|175891.6|175761.6|175869.3|175739.3|15
1729574660000|2024-10-22 05:24:20|175882.6|175752.6|175879.4|175749.4|175893.2|175763.2|175876|175746|16
1729574670000|2024-10-22 05:24:30|175879.2|175749.2|175873.7|175743.7|175886.1|175756.1|175868.9|175738.9|12
1729574680000|2024-10-22 05:24:40|175877.8|175747.8|175878.6|175748.6|175878.6|175748.6|175869|175739|14
1729574690000|2024-10-22 05:24:50|175881.8|175751.8|175884.7|175754.7|175888.9|175758.9|175875.4|175745.4|16
1729574700000|2024-10-22 05:25:00|175894|175764|175872.3|175742.3|175894|175764|175869.8|175739.8|18
1729574710000|2024-10-22 05:25:10|175869|175739|175865.7|175735.7|175874.8|175744.8|175864.3|175734.3|11
1729574720000|2024-10-22 05:25:20|175870.4|175740.4|175870.5|175740.5|175873.5|175743.5|175870.3|175740.3|5
1729574730000|2024-10-22 05:25:30|175870.7|175740.7|175870.5|175740.5|175870.7|175740.7|175870.5|175740.5|2
1729574740000|2024-10-22 05:25:40|175869.7|175739.7|175867.9|175737.9|175882.1|175756|175846|175729.3|25
1729574750000|2024-10-22 05:25:50|175868.9|175738.9|175860.1|175730.1|175872.1|175742.1|175860.1|175730.1|16
1729574760000|2024-10-22 05:26:00|175863.1|175733.1|175869.3|175739.3|175869.3|175752.8|175842.8|175727.8|17
1729574770000|2024-10-22 05:26:10|175864.7|175734.7|175858.6|175728.6|175867|175737|175855.3|175725.3|17
1729574780000|2024-10-22 05:26:20|175858.8|175728.8|175873.4|175743.4|175873.4|175743.4|175858.8|175728.8|12
1729574790000|2024-10-22 05:26:30|175873.2|175743.2|175879.9|175749.9|175882.2|175752.2|175872.1|175742.1|11
1729574800000|2024-10-22 05:26:40|175877.6|175747.6|175865.2|175735.2|175877.6|175747.6|175858.9|175728.9|8
1729574810000|2024-10-22 05:26:50|175877.9|175747.9|175870.8|175740.8|175886.9|175756.9|175865|175735|11
1729574820000|2024-10-22 05:27:00|175870.7|175740.7|175870.7|175740.7|175876|175746|175868.5|175738.5|15
1729574830000|2024-10-22 05:27:10|175871.5|175741.5|175864.9|175734.9|175874.5|175744.5|175862|175732|9
1729574840000|2024-10-22 05:27:20|175863.3|175733.3|175836.5|175746.5|175865.5|175746.5|175831.9|175728.9|7
1729574850000|2024-10-22 05:27:30|175839|175749|175836|175746|175839.1|175749.1|175833.8|175743.8|6
1729574860000|2024-10-22 05:27:40|175848.6|175758.6|175874|175744|175877.5|175758.6|175837|175736.6|16
1729574870000|2024-10-22 05:27:50|175871.9|175741.9|175873.1|175743.1|175873.4|175743.4|175865.1|175735.1|11
1729574880000|2024-10-22 05:28:00|175874.9|175744.9|175882.8|175752.8|175883.7|175768.8|175852.3|175744.9|18
1729574890000|2024-10-22 05:28:10|175877.4|175747.4|175853.5|175763.5|175877.9|175763.5|175853.5|175743.6|15
1729574900000|2024-10-22 05:28:20|175857.5|175767.5|175860.2|175770.2|175867|175777|175848.8|175758.8|10
1729574910000|2024-10-22 05:28:30|175856.2|175766.2|175867.9|175737.9|175867.9|175766.2|175841.2|175737.9|9
1729574920000|2024-10-22 05:28:40|175864.9|175734.9|175858|175728|175868.1|175738.1|175858|175728|12
1729574930000|2024-10-22 05:28:50|175856.3|175726.3|175856.8|175726.8|175863.4|175733.4|175855.7|175725.7|8
1729574940000|2024-10-22 05:29:00|175863.1|175733.1|175864.6|175734.6|175864.9|175734.9|175861.2|175731.2|7
1729574950000|2024-10-22 05:29:10|175840.9|175750.9|175839|175749|175844.6|175754.6|175839|175749|5
1729574960000|2024-10-22 05:29:20|175848.2|175758.2|175857.6|175727.6|175865.5|175758.2|175833.8|175727.6|7
1729574970000|2024-10-22 05:29:30|175863.6|175733.6|175864.2|175734.2|175864.2|175734.2|175863.6|175733.6|2
1729574980000|2024-10-22 05:29:40|175858.5|175728.5|175823.9|175733.9|175866.2|175756.7|175818.5|175720.8|14
1729575000000|2024-10-22 05:30:00|175829.5|175739.5|175823.9|175733.9|175829.9|175739.9|175821.2|175731.2|4
1729575020000|2024-10-22 05:30:20|175818|175728|175818|175728|175818|175728|175818|175728|1
1729575030000|2024-10-22 05:30:30|175812.8|175722.8|175818|175728|175818|175728|175812.8|175722.8|2
1729575040000|2024-10-22 05:30:40|175834|175744|175825.5|175735.5|175834.5|175744.5|175825.5|175735.5|3
1729575050000|2024-10-22 05:30:50|175820.6|175730.6|175814.1|175724.1|175830.6|175740.6|175814.1|175724.1|6
1729575060000|2024-10-22 05:31:00|175812.7|175722.7|175815.6|175725.6|175815.6|175725.6|175807.5|175717.5|4
1729575070000|2024-10-22 05:31:10|175814.1|175724.1|175825.4|175735.4|175825.4|175735.4|175814.1|175724.1|4
1729575080000|2024-10-22 05:31:20|175823.3|175733.3|175837.5|175747.5|175837.5|175747.5|175822.4|175732.4|7
1729575090000|2024-10-22 05:31:30|175836.6|175746.6|175836.2|175746.2|175837.9|175747.9|175832.6|175742.6|15
1729575100000|2024-10-22 05:31:40|175833.4|175743.4|175835.5|175745.5|175838|175748|175832.9|175742.9|21
1729575110000|2024-10-22 05:31:50|175838.2|175748.2|175839|175749|175842.3|175752.3|175833.8|175743.8|21
1729575120000|2024-10-22 05:32:00|175841.6|175751.6|175834.7|175744.7|175843|175753|175832.2|175742.2|20
1729575130000|2024-10-22 05:32:10|175833.3|175743.3|175837|175747|175839.5|175749.5|175833.3|175743.3|22
1729575140000|2024-10-22 05:32:20|175834.2|175744.2|175838.3|175748.3|175846.1|175756.1|175834.2|175744.2|17
1729575150000|2024-10-22 05:32:30|175836.9|175746.9|175816.6|175726.6|175864.1|175752.9|175812.5|175712.8|24
1729575160000|2024-10-22 05:32:40|175814.4|175724.4|175811.4|175721.4|175814.4|175724.4|175808.5|175718.5|11
1729575170000|2024-10-22 05:32:50|175809.7|175719.7|175817.3|175727.3|175834.2|175729.2|175808.6|175684.8|24
1729575180000|2024-10-22 05:33:00|175817.4|175727.4|175818|175728|175818|175728|175817.4|175727.4|2
1729575190000|2024-10-22 05:33:10|175809.6|175719.6|175821.6|175731.6|175825.2|175735.2|175809.3|175719.3|5
1729575200000|2024-10-22 05:33:20|175832.5|175742.5|175901.5|175771.5|175905|175775|175832.5|175742.5|20
1729575210000|2024-10-22 05:33:30|175904.8|175774.8|175892.1|175762.1|175904.8|175786.1|175876.1|175755|28
1729575220000|2024-10-22 05:33:40|175890.9|175760.9|175886.7|175756.7|175895|175765|175877.5|175747.5|17
1729575230000|2024-10-22 05:33:50|175882.9|175752.9|175887.3|175757.3|175888.7|175777.9|175862.3|175750.6|14
1729575240000|2024-10-22 05:34:00|175882.3|175752.3|175866.1|175776.1|175885.4|175776.1|175856.6|175747.8|27
1729575250000|2024-10-22 05:34:10|175866.4|175776.4|175855.2|175765.2|175869.9|175779.9|175854.8|175764.8|20
1729575260000|2024-10-22 05:34:20|175862.4|175772.4|175855.6|175765.6|175862.4|175772.4|175853.8|175763.8|8
1729575270000|2024-10-22 05:34:30|175853.8|175763.8|175861.7|175771.7|175866.7|175776.7|175850.2|175760.2|14
1729575280000|2024-10-22 05:34:40|175872.2|175782.2|175874|175784|175874.3|175784.3|175868.3|175778.3|14
1729575290000|2024-10-22 05:34:50|175877|175787|175865|175775|175877|175787|175865|175775|21
1729575300000|2024-10-22 05:35:00|175868.7|175778.7|175861.4|175771.4|175874.8|175784.8|175860.4|175770.4|36
1729575310000|2024-10-22 05:35:10|175871.2|175781.2|175867.3|175777.3|175875.3|175785.3|175862.7|175772.7|26
1729575320000|2024-10-22 05:35:20|175868.3|175778.3|175872.6|175782.6|175877.7|175787.7|175868.3|175778.3|14
1729575330000|2024-10-22 05:35:30|175870.9|175780.9|175862.5|175772.5|175874|175784|175859.8|175769.8|9
1729575340000|2024-10-22 05:35:40|175854.8|175764.8|175852.4|175762.4|175855.4|175765.4|175852|175762|9
1729575360000|2024-10-22 05:36:00|175869.2|175779.2|175857.8|175767.8|175870.5|175780.5|175848.8|175758.8|11
1729575370000|2024-10-22 05:36:10|175854.6|175764.6|175851.8|175761.8|175854.6|175764.6|175851.8|175761.8|3
1729575380000|2024-10-22 05:36:20|175849.8|175759.8|175864.4|175774.4|175869.9|175779.9|175849.8|175759.8|9
1729575390000|2024-10-22 05:36:30|175860.3|175770.3|175862.6|175772.6|175866.7|175776.7|175854.5|175764.5|11
1729575400000|2024-10-22 05:36:40|175860|175770|175874.8|175784.8|175878.7|175788.7|175860|175770|29
1729575410000|2024-10-22 05:36:50|175871.8|175781.8|175865.4|175775.4|175875.4|175785.4|175862.3|175772.3|34
1729575420000|2024-10-22 05:37:00|175874.4|175784.4|175868.7|175778.7|175874.4|175784.4|175856|175766|13
1729575430000|2024-10-22 05:37:10|175871.3|175781.3|175861.5|175771.5|175871.3|175781.3|175855.8|175765.8|14
1729575440000|2024-10-22 05:37:20|175863.6|175773.6|175856.7|175766.7|175865|175775|175851.5|175761.5|7
1729575450000|2024-10-22 05:37:30|175854.5|175764.5|175855.5|175765.5|175863.8|175773.8|175852.3|175762.3|11
1729575460000|2024-10-22 05:37:40|175860.2|175770.2|175880|175790|175886.9|175796.9|175860.2|175770.2|30
1729575470000|2024-10-22 05:37:50|175879.4|175789.4|175879|175789|175883.6|175793.6|175871.6|175781.6|34
1729575480000|2024-10-22 05:38:00|175876|175786|175881.3|175791.3|175883.2|175793.2|175874.9|175784.9|26
1729575490000|2024-10-22 05:38:10|175882.9|175792.9|175880.3|175790.3|175883.2|175793.2|175872.8|175782.8|31
1729575500000|2024-10-22 05:38:20|175882.3|175792.3|175878.5|175788.5|175882.3|175792.3|175869|175779|14
1729575510000|2024-10-22 05:38:30|175875.1|175785.1|175869.3|175779.3|175878.3|175788.3|175867.4|175777.4|13
1729575520000|2024-10-22 05:38:40|175873.4|175783.4|175864.2|175774.2|175874.1|175784.1|175851.2|175761.2|11
1729575530000|2024-10-22 05:38:50|175860.6|175770.6|175867|175777|175881.7|175777|175852|175743.7|16
1729575540000|2024-10-22 05:39:00|175860.7|175770.7|175861.1|175771.1|175881.1|175772.5|175857.1|175744.4|15
1729575550000|2024-10-22 05:39:10|175852.8|175762.8|175854.4|175764.4|175859.6|175769.6|175848.6|175758.6|23
1729575560000|2024-10-22 05:39:20|175858.1|175768.1|175851.7|175761.7|175859.1|175769.1|175848.3|175758.3|27
1729575570000|2024-10-22 05:39:30|175850|175760|175854.6|175764.6|175859.1|175769.1|175845.1|175755.1|33
1729575580000|2024-10-22 05:39:40|175848.2|175758.2|175857.9|175767.9|175860.3|175770.3|175846.8|175756.8|33
1729575590000|2024-10-22 05:39:50|175856.2|175766.2|175863.1|175773.1|175863.1|175773.1|175852|175762|15
1729575600000|2024-10-22 05:40:00|175859.9|175769.9|175858.4|175768.4|175860|175770|175850.6|175760.6|26
1729575610000|2024-10-22 05:40:10|175860.3|175770.3|175879.2|175789.2|175886.6|175796.6|175860.3|175770.3|27
1729575620000|2024-10-22 05:40:20|175883.3|175793.3|175885.1|175795.1|175885.4|175795.4|175872.7|175782.7|34
1729575630000|2024-10-22 05:40:30|175876.9|175786.9|175881.9|175791.9|175887|175797|175866.8|175776.8|32
1729575640000|2024-10-22 05:40:40|175883.1|175793.1|175877.9|175787.9|175883.1|175793.1|175876.3|175786.3|11
1729575650000|2024-10-22 05:40:50|175873.3|175783.3|175873.5|175783.5|175879.6|175789.6|175872.6|175782.6|14
1729575660000|2024-10-22 05:41:00|175879.6|175789.6|175876.1|175786.1|175879.6|175789.6|175869.3|175779.3|18
1729575670000|2024-10-22 05:41:10|175870.7|175780.7|175871.2|175781.2|175879.4|175789.4|175870.7|175780.7|6
1729575680000|2024-10-22 05:41:20|175879.3|175789.3|175866.8|175776.8|175882.2|175792.2|175866.8|175776.8|10
1729575690000|2024-10-22 05:41:30|175869|175779|175865.8|175775.8|175873.3|175783.3|175864.2|175774.2|19
1729575700000|2024-10-22 05:41:40|175868.9|175778.9|175874.4|175784.4|175874.4|175784.4|175867.9|175777.9|6
1729575710000|2024-10-22 05:41:50|175874.3|175784.3|175873.1|175783.1|175877.1|175787.1|175873.1|175783.1|4
1729575720000|2024-10-22 05:42:00|175864.1|175774.1|175875.5|175785.5|175875.5|175785.5|175864.1|175774.1|20
1729575730000|2024-10-22 05:42:10|175871.8|175781.8|175867.3|175777.3|175874.6|175784.6|175862.9|175772.9|17
1729575740000|2024-10-22 05:42:20|175865|175775|175867.5|175777.5|175875.2|175785.2|175862.6|175772.6|23
1729575750000|2024-10-22 05:42:30|175876.8|175786.8|175849.1|175759.1|175877.5|175787.5|175848|175758|36
1729575760000|2024-10-22 05:42:40|175855.1|175765.1|175850.4|175760.4|175858.8|175768.8|175846.5|175756.5|35
1729575770000|2024-10-22 05:42:50|175854|175764|175850|175760|175858.2|175768.2|175844.2|175754.2|29
1729575780000|2024-10-22 05:43:00|175848.8|175758.8|175842.8|175752.8|175857.6|175767.6|175842.8|175752.8|26
1729575790000|2024-10-22 05:43:10|175842.7|175752.7|175843|175753|175854.1|175764.1|175839.8|175749.8|16
1729575800000|2024-10-22 05:43:20|175846.4|175756.4|175847.1|175757.1|175852.7|175762.7|175838.3|175748.3|24
1729575810000|2024-10-22 05:43:30|175848|175758|175838.9|175748.9|175849.3|175759.3|175838.9|175748.9|20
1729575820000|2024-10-22 05:43:40|175841.8|175751.8|175839.5|175749.5|175844.8|175754.8|175836|175746|20
1729575830000|2024-10-22 05:43:50|175842.5|175752.5|175840.5|175750.5|175858.3|175768.3|175836|175746|29
1729575840000|2024-10-22 05:44:00|175844.5|175754.5|175840|175750|175846.1|175756.1|175831.1|175741.1|24
1729575850000|2024-10-22 05:44:10|175853|175763|175843.8|175753.8|175853.3|175763.3|175832.4|175742.4|30
1729575860000|2024-10-22 05:44:20|175836.3|175746.3|175846.1|175756.1|175854|175764|175836.3|175746.3|32
1729575870000|2024-10-22 05:44:30|175848.5|175758.5|175853.9|175763.9|175858.7|175768.7|175839.1|175749.1|37
1729575880000|2024-10-22 05:44:40|175858.2|175768.2|175859.6|175769.6|175860.9|175770.9|175849.9|175759.9|34
1729575890000|2024-10-22 05:44:50|175857.6|175767.6|175860.9|175770.9|175868.5|175778.5|175857.1|175767.1|22
1729575900000|2024-10-22 05:45:00|175862.7|175772.7|175868.3|175778.3|175871.9|175781.9|175854.9|175764.9|27
1729575910000|2024-10-22 05:45:10|175869|175779|175870.6|175780.6|175874|175784|175852.6|175762.6|19
1729575920000|2024-10-22 05:45:20|175865.9|175775.9|175864.8|175774.8|175879.8|175789.8|175862.8|175772.8|21
1729575930000|2024-10-22 05:45:30|175869.8|175779.8|175881.4|175791.4|175883.1|175793.1|175861.2|175771.2|26
1729575940000|2024-10-22 05:45:40|175881.6|175791.6|175883.3|175793.3|175892.5|175802.5|175874|175784|33
1729575950000|2024-10-22 05:45:50|175880.6|175790.6|175886.9|175796.9|175886.9|175796.9|175874.3|175784.3|27
1729575960000|2024-10-22 05:46:00|175877.1|175787.1|175880.4|175790.4|175890.3|175800.3|175875.1|175785.1|35
1729575970000|2024-10-22 05:46:10|175878.9|175788.9|175876|175786|175885.8|175795.8|175867.7|175777.7|29
1729575980000|2024-10-22 05:46:20|175877.6|175787.6|175867.8|175777.8|175878.1|175788.1|175867.8|175777.8|20
1729575990000|2024-10-22 05:46:30|175870.5|175780.5|175868.3|175778.3|175870.5|175780.5|175863|175773|11
1729576000000|2024-10-22 05:46:40|175874.5|175784.5|175880.8|175790.8|175881.4|175791.4|175871.5|175781.5|12
1729576010000|2024-10-22 05:46:50|175877.8|175787.8|175876.2|175786.2|175883.2|175793.2|175874.7|175784.7|19
1729576020000|2024-10-22 05:47:00|175875.4|175785.4|175882.6|175792.6|175913.1|175806.1|175875.4|175773.6|24
1729576030000|2024-10-22 05:47:10|175883.3|175793.3|175913.2|175823.2|175920.2|175830.2|175883.3|175793.3|26
1729576040000|2024-10-22 05:47:20|175911.7|175821.7|175917|175827|175918|175828|175906.8|175816.8|30
1729576050000|2024-10-22 05:47:30|175917.8|175827.8|175910.2|175820.2|175917.8|175827.8|175909.2|175819.2|18
1729576060000|2024-10-22 05:47:40|175912.5|175822.5|175909.4|175819.4|175915.7|175825.7|175905.1|175815.1|25
1729576070000|2024-10-22 05:47:50|175912.9|175822.9|175915|175825|175918.8|175828.8|175908.1|175818.1|28
1729576080000|2024-10-22 05:48:00|175912.4|175822.4|175917.9|175827.9|175917.9|175827.9|175906.4|175816.4|23
1729576090000|2024-10-22 05:48:10|175918.4|175828.4|175912.8|175822.8|175921.7|175831.7|175912.6|175822.6|27
1729576100000|2024-10-22 05:48:20|175914.8|175824.8|175922|175832|175922.2|175832.2|175912.6|175822.6|33
1729576110000|2024-10-22 05:48:30|175921.7|175831.7|175928.3|175838.3|175931.4|175841.4|175921|175831|34
1729576120000|2024-10-22 05:48:40|175930.1|175840.1|175923.5|175833.5|175931.5|175841.5|175922.2|175832.2|31
1729576130000|2024-10-22 05:48:50|175923.4|175833.4|175931|175841|175932.7|175842.7|175922.6|175832.6|26
1729576140000|2024-10-22 05:49:00|175934.4|175844.4|175929.8|175839.8|175941.4|175851.4|175923.8|175833.8|28
1729576150000|2024-10-22 05:49:10|175928.7|175838.7|175934.2|175844.2|175936.8|175846.8|175923.9|175833.9|25
1729576160000|2024-10-22 05:49:20|175933|175843|175934.4|175844.4|175936.1|175846.1|175927.1|175837.1|23
1729576170000|2024-10-22 05:49:30|175938|175848|175955.3|175865.3|175955.3|175865.3|175930.5|175840.5|26
1729576180000|2024-10-22 05:49:40|175952|175862|175950.2|175860.2|175954.3|175864.3|175946.2|175856.2|21
1729576190000|2024-10-22 05:49:50|175951.6|175861.6|175957.7|175867.7|175960.6|175870.6|175945.4|175855.4|20
1729576200000|2024-10-22 05:50:00|175958|175868|175959.3|175869.3|175959.3|175869.3|175954|175864|14
1729576210000|2024-10-22 05:50:10|175957.3|175867.3|175959.9|175869.9|175963.5|175873.5|175948.1|175858.1|19
1729576220000|2024-10-22 05:50:20|175963.7|175873.7|175951.5|175861.5|175967.1|175877.1|175947.7|175857.7|13
1729576230000|2024-10-22 05:50:30|175950.4|175860.4|175965.4|175875.4|175966.2|175876.2|175950.4|175860.4|10
1729576240000|2024-10-22 05:50:40|175984.8|175854.8|175982.1|175852.1|175987|175857|175980.7|175850.7|7
1729576250000|2024-10-22 05:50:50|175979.3|175849.3|175984.9|175854.9|175985.7|175855.7|175979.3|175849.3|5
1729576260000|2024-10-22 05:51:00|175983.1|175853.1|175967.1|175837.1|175987.8|175857.8|175967.1|175837.1|19
1729576270000|2024-10-22 05:51:10|175951|175861|175941.3|175851.3|175971.5|175863.1|175929.8|175828.6|27
1729576280000|2024-10-22 05:51:20|175940.6|175850.6|175966.8|175836.8|175972.7|175861.4|175940.6|175828.2|37
1729576290000|2024-10-22 05:51:30|175963.6|175833.6|175966.8|175836.8|175971.3|175841.3|175962.1|175832.1|33
1729576300000|2024-10-22 05:51:40|175967.6|175837.6|175963.4|175833.4|175970.7|175860|175932.2|175831.1|35
1729576310000|2024-10-22 05:51:50|175961.9|175831.9|175958.7|175828.7|175967.3|175837.3|175954.2|175824.2|29
1729576320000|2024-10-22 05:52:00|175955.4|175825.4|175923.2|175833.2|175957.4|175840.3|175918|175825.4|24
1729576330000|2024-10-22 05:52:10|175921.2|175831.2|175937.1|175807.1|175947.8|175831.2|175918|175807.1|30
1729576340000|2024-10-22 05:52:20|175916.2|175826.2|175965.8|175835.8|175969.2|175856.9|175916.2|175821.1|35
1729576350000|2024-10-22 05:52:30|175968.7|175838.7|175944.4|175854.4|175970.3|175866|175937.3|175827|31
1729576360000|2024-10-22 05:52:40|175948.1|175858.1|175945.3|175855.3|175972.5|175862.5|175928|175829.8|33
1729576370000|2024-10-22 05:52:50|175944.5|175854.5|175947|175857|175971.1|175864.2|175934|175832.2|38
1729576380000|2024-10-22 05:53:00|175952.4|175822.4|175950.2|175820.2|175969.6|175861|175925.2|175816.8|25
1729576390000|2024-10-22 05:53:10|175960.4|175830.4|175938.4|175848.4|175962.3|175850|175928|175815.5|30
1729576400000|2024-10-22 05:53:20|175933.7|175843.7|175933.4|175843.4|175958.2|175846.4|175928.2|175828.2|11
1729576410000|2024-10-22 05:53:30|175937.5|175847.5|175929|175839|175938.3|175848.3|175922.7|175832.7|22
1729576420000|2024-10-22 05:53:40|175929.4|175839.4|175935.7|175845.7|175936.7|175846.7|175924.5|175834.5|21
1729576430000|2024-10-22 05:53:50|175931.4|175841.4|175927.4|175837.4|175941.7|175851.7|175924.2|175834.2|27
1729576440000|2024-10-22 05:54:00|175927.6|175837.6|175924|175834|175941.1|175851.1|175924|175834|23
1729576450000|2024-10-22 05:54:10|175922.4|175832.4|175938.8|175848.8|175967.9|175856.3|175922.4|175829.3|18
1729576460000|2024-10-22 05:54:20|175937.1|175847.1|175939.5|175849.5|175947|175857|175935.8|175845.8|25
1729576470000|2024-10-22 05:54:30|175943.5|175853.5|175933.4|175843.4|175944.2|175854.2|175932.2|175842.2|22
1729576480000|2024-10-22 05:54:40|175933.7|175843.7|175933.1|175843.1|175939.7|175849.7|175920|175830|29
1729576490000|2024-10-22 05:54:50|175938.7|175848.7|175932.5|175842.5|175940.4|175850.4|175923|175833|31
1729576500000|2024-10-22 05:55:00|175935.3|175845.3|175935.2|175845.2|175935.3|175845.3|175921|175831|25
1729576510000|2024-10-22 05:55:10|175931|175841|175935.9|175845.9|175942.1|175852.1|175927.5|175837.5|23
1729576520000|2024-10-22 05:55:20|175933.1|175843.1|175932.2|175842.2|175954.7|175847.7|175915.8|175818.2|22
1729576530000|2024-10-22 05:55:30|175935.2|175845.2|175929.5|175839.5|175937|175847|175919|175829|26
1729576540000|2024-10-22 05:55:40|175923.5|175833.5|175932.8|175842.8|175955.1|175849.1|175919.3|175813.6|21
1729576550000|2024-10-22 05:55:50|175935.1|175845.1|175938|175808|175959.3|175851.4|175925.1|175808|25
1729576560000|2024-10-22 05:56:00|175939.7|175809.7|175925.8|175835.8|175942.7|175843.6|175923|175808|26
1729576570000|2024-10-22 05:56:10|175923.8|175833.8|175931.7|175801.7|175949.1|175834.7|175911|175801.7|19
1729576580000|2024-10-22 05:56:20|175937.5|175807.5|175938.2|175808.2|175944.3|175837.9|175920.5|175807.5|16
1729576590000|2024-10-22 05:56:30|175938.7|175808.7|175920.5|175830.5|175945.5|175835.1|175914.5|175806.5|23
1729576600000|2024-10-22 05:56:40|175924.1|175834.1|175919.3|175829.3|175944.1|175836.7|175916.2|175812.4|23
1729576610000|2024-10-22 05:56:50|175924.6|175834.6|175919.7|175829.7|175948.5|175842.6|175912.5|175809.9|33
1729576620000|2024-10-22 05:57:00|175919|175829|175923.2|175833.2|175928.5|175838.5|175914.7|175824.7|22
1729576630000|2024-10-22 05:57:10|175920.2|175830.2|175923.2|175833.2|175925.9|175835.9|175912|175822|22
1729576640000|2024-10-22 05:57:20|175925.2|175835.2|175930.4|175840.4|175950.2|175846.5|175921.5|175809.8|38
1729576650000|2024-10-22 05:57:30|175924.3|175834.3|175948.6|175818.6|175950.7|175845.6|175919.7|175818.3|29
1729576660000|2024-10-22 05:57:40|175948.1|175818.1|175936.3|175846.3|175965.5|175849.8|175936.1|175818.1|11
1729576670000|2024-10-22 05:57:50|175932.2|175842.2|175948.1|175858.1|175954.3|175864.3|175932.2|175842.2|12
1729576680000|2024-10-22 05:58:00|175949.3|175859.3|175942.1|175852.1|175951.1|175861.1|175942.1|175852.1|15
1729576690000|2024-10-22 05:58:10|175947|175857|175939.2|175849.2|175947.6|175857.6|175939.2|175849.2|6
1729576700000|2024-10-22 05:58:20|175939|175849|175943|175853|175943|175853|175938.4|175848.4|5
1729576710000|2024-10-22 05:58:30|175943.1|175853.1|175937.8|175847.8|175943.1|175853.1|175937.8|175847.8|14
1729576720000|2024-10-22 05:58:40|175938.5|175848.5|175941.5|175851.5|175944.2|175854.2|175938.5|175848.5|4
1729576730000|2024-10-22 05:58:50|175942.5|175852.5|175943.5|175853.5|175948.2|175858.2|175942.2|175852.2|13
1729576740000|2024-10-22 05:59:00|175946.2|175856.2|175947.2|175857.2|175953.2|175863.2|175943.2|175853.2|5
1729576750000|2024-10-22 05:59:10|175944.5|175854.5|175940.6|175850.6|175949.4|175859.4|175940.6|175850.6|6
1729576760000|2024-10-22 05:59:20|175943.3|175853.3|175943.2|175853.2|175946.6|175856.6|175936.4|175846.4|7
1729576770000|2024-10-22 05:59:30|175944|175854|175943.2|175853.2|175944|175854|175943.2|175853.2|2
1729576780000|2024-10-22 05:59:40|175944.1|175854.1|175944.1|175854.1|175944.1|175854.1|175944.1|175854.1|1
1729576790000|2024-10-22 05:59:50|175944.2|175854.2|175954.1|175864.1|175957.3|175867.3|175934.1|175844.1|8
1729576800000|2024-10-22 06:00:00|175961|175871|175937.1|175847.1|175975.3|175871|175935.7|175845.3|19
1729576810000|2024-10-22 06:00:10|175935.6|175845.6|175927.9|175837.9|175938.3|175848.3|175918.1|175828.1|20
1729576820000|2024-10-22 06:00:20|175942.9|175812.9|175942.8|175852.8|175950.4|175860.4|175914.9|175805.2|20
1729576830000|2024-10-22 06:00:30|175950.1|175860.1|175938.2|175848.2|175950.1|175860.1|175933.5|175843.5|18
1729576840000|2024-10-22 06:00:40|175936.6|175846.6|175941.5|175851.5|175941.5|175851.5|175933.5|175843.5|14
1729576850000|2024-10-22 06:00:50|175944.8|175854.8|175948.4|175858.4|175948.4|175858.4|175940.1|175850.1|16
1729576860000|2024-10-22 06:01:00|175946.9|175856.9|175955.2|175865.2|175955.2|175865.2|175945.3|175855.3|18
1729576870000|2024-10-22 06:01:10|175951.8|175861.8|175954.9|175864.9|175955.4|175865.4|175951.8|175861.8|5
1729576880000|2024-10-22 06:01:20|175957.5|175867.5|175958|175868|175965.7|175875.7|175957.3|175867.3|8
1729576890000|2024-10-22 06:01:30|175957.4|175867.4|175943.5|175853.5|175957.7|175867.7|175938.8|175848.8|26
1729576900000|2024-10-22 06:01:40|175942.7|175852.7|176030.7|175940.7|176032.8|175942.8|175938.4|175848.4|21
1729576910000|2024-10-22 06:01:50|176025.9|175935.9|176013.4|175923.4|176028.9|175938.9|176003.6|175913.6|23
1729576920000|2024-10-22 06:02:00|176009.3|175919.3|176020.1|175930.1|176037.2|175947.2|176009.3|175919.3|17
1729576930000|2024-10-22 06:02:10|176020.3|175930.3|176029.5|175939.5|176029.5|175939.5|176013.5|175923.5|20
1729576940000|2024-10-22 06:02:20|176025.2|175935.2|176027.5|175937.5|176030.1|175940.1|176018.5|175928.5|9
1729576950000|2024-10-22 06:02:30|176024.3|175934.3|176037.2|175947.2|176042|175952|176024.3|175934.3|11
1729576960000|2024-10-22 06:02:40|176040.5|175950.5|176080.9|175990.9|176088.3|175998.3|176040.5|175950.5|17
1729576970000|2024-10-22 06:02:50|176084.8|175994.8|176082.7|175992.7|176088.8|175998.8|176076|175986|15
1729576980000|2024-10-22 06:03:00|176081|175991|176084.8|175994.8|176085.6|175995.6|176071.6|175981.6|23
1729576990000|2024-10-22 06:03:10|176083.1|175993.1|176074.1|175984.1|176083.9|175993.9|176069.4|175979.4|18
1729577000000|2024-10-22 06:03:20|176076.1|175986.1|176061.2|175971.2|176076.1|175986.1|176059.8|175969.8|11
1729577010000|2024-10-22 06:03:30|176060.7|175970.7|176064.4|175974.4|176064.4|175974.4|176060.7|175970.7|2
1729577020000|2024-10-22 06:03:40|176066.4|175976.4|176047.2|175957.2|176066.4|175976.4|176043.1|175953.1|12
1729577030000|2024-10-22 06:03:50|176055|175965|176063|175973|176063|175973|176053.5|175963.5|10
1729577040000|2024-10-22 06:04:00|176059.3|175969.3|176046.8|175956.8|176059.3|175969.3|176046.8|175956.8|11
1729577050000|2024-10-22 06:04:10|176050.9|175960.9|176049.8|175959.8|176054.8|175964.8|176035.5|175945.5|31
1729577060000|2024-10-22 06:04:20|176054.3|175964.3|176060.5|175970.5|176062.1|175972.1|176054.3|175964.3|11
1729577070000|2024-10-22 06:04:30|176060.8|175970.8|176079.7|175989.7|176079.7|175989.7|176060.8|175970.8|9
1729577080000|2024-10-22 06:04:40|176083.4|175993.4|176091.3|176001.3|176102.4|176012.4|176083.4|175993.4|10
1729577090000|2024-10-22 06:04:50|176081.8|175991.8|176051.8|175961.8|176081.8|175991.8|176045.3|175955.3|11
1729577100000|2024-10-22 06:05:00|176045.1|175955.1|176045.2|175955.2|176051.1|175961.1|176042|175952|12
1729577110000|2024-10-22 06:05:10|176044.9|175954.9|176046|175956|176047.9|175957.9|176040.7|175950.7|8
1729577120000|2024-10-22 06:05:20|176042.1|175952.1|176026.2|175936.2|176042.1|175952.1|175997|175907|23
1729577130000|2024-10-22 06:05:30|176033.9|175943.9|176039.1|175949.1|176039.1|175949.1|176032.4|175942.4|8
1729577140000|2024-10-22 06:05:40|176042.8|175952.8|176046.4|175956.4|176046.5|175956.5|176042.6|175952.6|6
1729577150000|2024-10-22 06:05:50|176046.2|175956.2|176046.3|175956.3|176046.5|175956.5|176046.2|175956.2|3
1729577160000|2024-10-22 06:06:00|176046.2|175956.2|176048|175958|176048|175958|176044|175954|4
1729577170000|2024-10-22 06:06:10|176046.5|175956.5|176038.5|175948.5|176046.5|175956.5|176030.7|175940.7|12
1729577180000|2024-10-22 06:06:20|176034.5|175944.5|176049|175959|176049.9|175959.9|176033.2|175943.2|16
1729577190000|2024-10-22 06:06:30|176048.9|175958.9|176050|175960|176050|175960|176048.9|175958.9|3
1729577200000|2024-10-22 06:06:40|176050.1|175960.1|176050.3|175960.3|176051|175961|176050|175960|6
1729577210000|2024-10-22 06:06:50|176050.9|175960.9|176052.7|175962.7|176054.7|175964.7|176050.9|175960.9|4
1729577220000|2024-10-22 06:07:00|176045.9|175955.9|176050.9|175960.9|176050.9|175960.9|176044.8|175954.8|8
1729577230000|2024-10-22 06:07:10|176051.6|175961.6|176048.5|175958.5|176051.6|175961.6|176047.9|175957.9|4
1729577240000|2024-10-22 06:07:20|176048.4|175958.4|176050|175960|176050|175960|176048.4|175958.4|4
1729577250000|2024-10-22 06:07:30|176053.6|175963.6|176053.6|175963.6|176053.6|175963.6|176053.6|175963.6|1
1729577260000|2024-10-22 06:07:40|176049|175959|176046.9|175956.9|176049|175959|176046.9|175956.9|3
1729577270000|2024-10-22 06:07:50|176049.1|175959.1|176043.3|175953.3|176050.7|175960.7|176043.3|175953.3|5
1729577280000|2024-10-22 06:08:00|176041.4|175951.4|176034.7|175944.7|176041.4|175951.4|176031.2|175941.2|11
1729577290000|2024-10-22 06:08:10|176035.1|175945.1|176010.7|175920.7|176038.3|175948.3|175997.6|175907.6|16
1729577300000|2024-10-22 06:08:20|176009.4|175919.4|176011.5|175921.5|176014.8|175924.8|176005.8|175915.8|11
1729577310000|2024-10-22 06:08:30|176010.8|175920.8|176008.3|175918.3|176010.8|175920.8|176005.1|175915.1|6
1729577320000|2024-10-22 06:08:40|176002.2|175912.2|176022.6|175932.6|176024.8|175934.8|176002.2|175912.2|11
1729577330000|2024-10-22 06:08:50|176026.3|175936.3|176032.6|175942.6|176035.1|175945.1|176026.3|175936.3|6
1729577340000|2024-10-22 06:09:00|176033|175943|176018.8|175928.8|176033|175943|176017.4|175927.4|11
1729577350000|2024-10-22 06:09:10|176022.4|175932.4|175997.6|175907.6|176022.4|175932.4|175997.6|175907.6|14
1729577360000|2024-10-22 06:09:20|175998.8|175908.8|175975.5|175885.5|175998.8|175908.8|175945.5|175855.5|15
1729577370000|2024-10-22 06:09:30|175977.8|175887.8|175984.2|175894.2|175984.2|175894.2|175976.8|175886.8|10
1729577380000|2024-10-22 06:09:40|175983.2|175893.2|175959.8|175869.8|175983.2|175893.2|175959.8|175869.8|6
1729577390000|2024-10-22 06:09:50|175960.6|175870.6|175968.6|175878.6|175969.7|175879.7|175958.6|175868.6|8
1729577400000|2024-10-22 06:10:00|175967.2|175877.2|175967.1|175877.1|175968.7|175878.7|175966|175876|9
1729577410000|2024-10-22 06:10:10|175968.6|175878.6|175967|175877|175968.6|175878.6|175962.9|175872.9|6
1729577420000|2024-10-22 06:10:20|175965.4|175875.4|175955.9|175865.9|175965.4|175875.4|175945.9|175855.9|14
1729577430000|2024-10-22 06:10:30|175961.1|175871.1|175966.4|175876.4|175966.5|175876.5|175957.4|175867.4|9
1729577440000|2024-10-22 06:10:40|175949.7|175859.7|175943|175853|175961.5|175871.5|175942.2|175852.2|9
1729577450000|2024-10-22 06:10:50|175946.1|175856.1|175948.3|175858.3|175948.3|175858.3|175946.1|175856.1|4
1729577460000|2024-10-22 06:11:00|175951.7|175861.7|175989.7|175899.7|175999.9|175909.9|175946|175856|17
1729577470000|2024-10-22 06:11:10|175988.6|175898.6|175999.7|175909.7|175999.7|175909.7|175988.6|175898.6|8
1729577480000|2024-10-22 06:11:20|176000.1|175910.1|175996.9|175906.9|176002.4|175912.4|175990.8|175900.8|12
1729577490000|2024-10-22 06:11:30|175997.4|175907.4|176004.2|175914.2|176004.2|175914.2|175997.4|175907.4|10
1729577500000|2024-10-22 06:11:40|176005|175915|176002.8|175912.8|176005.2|175915.2|175997.2|175907.2|7
1729577510000|2024-10-22 06:11:50|176002.7|175912.7|175995.4|175905.4|176002.7|175912.7|175987.5|175897.5|16
1729577520000|2024-10-22 06:12:00|175995|175905|175981|175891|175995|175905|175977.5|175887.5|8
1729577530000|2024-10-22 06:12:10|175979.9|175889.9|175982|175892|175984.5|175894.5|175969.8|175879.8|13
1729577540000|2024-10-22 06:12:20|175983.4|175893.4|175977.8|175887.8|175984.2|175894.2|175974.3|175884.3|10
1729577550000|2024-10-22 06:12:30|175976.8|175886.8|175989.9|175899.9|175989.9|175899.9|175976.7|175886.7|11
1729577560000|2024-10-22 06:12:40|175991.2|175901.2|175997.1|175907.1|176008.9|175918.9|175991.2|175901.2|13
1729577570000|2024-10-22 06:12:50|175995.9|175905.9|175974.3|175884.3|175995.9|175905.9|175974.1|175884.1|7
1729577580000|2024-10-22 06:13:00|175973.3|175883.3|175974.8|175884.8|175976.1|175886.1|175969.7|175879.7|7
1729577590000|2024-10-22 06:13:10|175970.5|175880.5|175970.8|175880.8|175970.8|175880.8|175970.1|175880.1|5
1729577600000|2024-10-22 06:13:20|175979.1|175889.1|175970.8|175880.8|175979.1|175889.1|175970.4|175880.4|6
1729577610000|2024-10-22 06:13:30|175975.6|175885.6|175989.9|175899.9|175991|175901|175970|175880|12
1729577620000|2024-10-22 06:13:40|175989|175899|175975.4|175885.4|175989|175899|175971.9|175881.9|7
1729577630000|2024-10-22 06:13:50|175971.1|175881.1|175974.9|175884.9|175975.4|175885.4|175971.1|175881.1|6
1729577640000|2024-10-22 06:14:00|175986.6|175896.6|175986.1|175896.1|175989|175899|175972.3|175882.3|15
1729577650000|2024-10-22 06:14:10|175980.5|175890.5|175973.7|175883.7|175982.2|175892.2|175969.9|175879.9|10
1729577660000|2024-10-22 06:14:20|175977.6|175887.6|175971.1|175881.1|175977.6|175887.6|175966|175876|5
1729577670000|2024-10-22 06:14:30|175963.6|175873.6|175964.6|175874.6|175967.7|175877.7|175962|175872|8
1729577680000|2024-10-22 06:14:40|175959.7|175869.7|175972.4|175882.4|175977.5|175887.5|175959.7|175869.7|8
1729577690000|2024-10-22 06:14:50|175972.5|175882.5|175977.4|175887.4|175977.4|175887.4|175961.8|175871.8|9
1729577700000|2024-10-22 06:15:00|175971.8|175881.8|175986.8|175896.8|175990.3|175900.3|175971.8|175881.8|11
1729577710000|2024-10-22 06:15:10|175987.7|175897.7|175971.4|175881.4|175988.1|175898.1|175963.7|175873.7|11
1729577720000|2024-10-22 06:15:20|175970.8|175880.8|175965|175875|175971.4|175881.4|175965|175875|6
1729577730000|2024-10-22 06:15:30|175969.2|175879.2|175964.4|175874.4|175972.1|175882.1|175962.3|175872.3|7
1729577740000|2024-10-22 06:15:40|175963.9|175873.9|175960.9|175870.9|175963.9|175873.9|175960.9|175870.9|3
1729577750000|2024-10-22 06:15:50|175962.8|175872.8|175970.2|175880.2|175970.2|175880.2|175961.5|175871.5|6
1729577760000|2024-10-22 06:16:00|175970.3|175880.3|175967.4|175877.4|175970.5|175880.5|175967.4|175877.4|4
1729577770000|2024-10-22 06:16:10|175967.3|175877.3|175961.5|175871.5|175967.3|175877.3|175961.1|175871.1|4
1729577780000|2024-10-22 06:16:20|175964.5|175874.5|175965.4|175875.4|175970.8|175880.8|175962.7|175872.7|10
1729577790000|2024-10-22 06:16:30|175966.1|175876.1|175967|175877|175967|175877|175964.9|175874.9|6
1729577800000|2024-10-22 06:16:40|175967.2|175877.2|175973.5|175883.5|175975.9|175885.9|175965|175875|8
1729577810000|2024-10-22 06:16:50|175970.2|175880.2|175969.2|175879.2|175970.2|175880.2|175960.8|175870.8|9
1729577820000|2024-10-22 06:17:00|175969.3|175879.3|175962.8|175872.8|175969.3|175879.3|175939.2|175849.2|9
1729577830000|2024-10-22 06:17:10|175961.7|175871.7|175947.5|175857.5|175965.4|175875.4|175947.5|175857.5|6
1729577840000|2024-10-22 06:17:20|175949.7|175859.7|175944.4|175854.4|175949.7|175859.7|175944.4|175854.4|2
1729577850000|2024-10-22 06:17:30|175945|175855|175942.2|175852.2|175949.7|175859.7|175942.2|175852.2|4
1729577860000|2024-10-22 06:17:40|175946.9|175856.9|175971.6|175881.6|175971.6|175881.6|175946.7|175856.7|4
1729577870000|2024-10-22 06:17:50|175972|175882|175969.3|175879.3|175972|175882|175968.4|175878.4|4
1729577880000|2024-10-22 06:18:00|175969.7|175879.7|175975.7|175885.7|175977.3|175887.3|175969.6|175879.6|8
1729577890000|2024-10-22 06:18:10|175975.6|175885.6|175987|175897|175987|175897|175972.7|175882.7|9
1729577900000|2024-10-22 06:18:20|175986.7|175896.7|175978.8|175888.8|175989.3|175899.3|175967.8|175877.8|17
1729577910000|2024-10-22 06:18:30|175974.2|175884.2|175986.2|175896.2|175986.2|175896.2|175974.2|175884.2|10
1729577920000|2024-10-22 06:18:40|175985.9|175895.9|175984.7|175894.7|175987.1|175897.1|175984.7|175894.7|4
1729577930000|2024-10-22 06:18:50|175986.5|175896.5|175984.9|175894.9|175986.9|175896.9|175981.9|175891.9|10
1729577940000|2024-10-22 06:19:00|175986.8|175896.8|175984.4|175894.4|175986.8|175896.8|175973.5|175883.5|11
1729577950000|2024-10-22 06:19:10|175976.4|175886.4|175953.3|175863.3|175989|175899|175942.3|175852.3|12
1729577960000|2024-10-22 06:19:20|175950.2|175860.2|175954.9|175864.9|175957.4|175867.4|175950.2|175860.2|4
1729577970000|2024-10-22 06:19:30|175958.5|175868.5|175957.4|175867.4|175961.3|175871.3|175956.9|175866.9|7
1729577980000|2024-10-22 06:19:40|175957.6|175867.6|175966.7|175876.7|175966.7|175876.7|175957.5|175867.5|10
1729577990000|2024-10-22 06:19:50|175962.2|175872.2|175961.7|175871.7|175965.7|175875.7|175960.5|175870.5|13
1729578000000|2024-10-22 06:20:00|175963.2|175873.2|175973.8|175883.8|175977.9|175887.9|175963.2|175873.2|15
1729578010000|2024-10-22 06:20:10|175976.7|175886.7|175958.7|175868.7|175976.7|175886.7|175954.2|175864.2|15
1729578020000|2024-10-22 06:20:20|175958.6|175868.6|175950.5|175860.5|175959.5|175869.5|175950.4|175860.4|16
1729578030000|2024-10-22 06:20:30|175951.5|175861.5|175951.6|175861.6|175954.6|175864.6|175950.5|175860.5|6
1729578040000|2024-10-22 06:20:40|175951.9|175861.9|175951.8|175861.8|175957.8|175867.8|175950.2|175860.2|13
1729578050000|2024-10-22 06:20:50|175955.8|175865.8|175943.4|175853.4|175955.8|175865.8|175943.4|175853.4|5
1729578060000|2024-10-22 06:21:00|175943.3|175853.3|175923.1|175833.1|175943.3|175853.3|175914.4|175824.4|10
1729578070000|2024-10-22 06:21:10|175924.5|175834.5|175865.6|175775.6|175924.5|175834.5|175856.7|175766.7|13
1729578080000|2024-10-22 06:21:20|175866.1|175776.1|175857.7|175767.7|175866.1|175776.1|175852|175762|6
1729578090000|2024-10-22 06:21:30|175857.9|175767.9|175861.9|175771.9|175863.4|175773.4|175857.7|175767.7|8
1729578100000|2024-10-22 06:21:40|175862|175772|175866|175776|175866|175776|175862|175772|5
1729578110000|2024-10-22 06:21:50|175865.5|175775.5|175862.2|175772.2|175865.5|175775.5|175862|175772|3
1729578120000|2024-10-22 06:22:00|175862.6|175772.6|175856.5|175766.5|175862.9|175772.9|175853.5|175763.5|8
1729578130000|2024-10-22 06:22:10|175855.7|175765.7|175852.2|175762.2|175862.5|175772.5|175852.2|175762.2|8
1729578140000|2024-10-22 06:22:20|175852.1|175762.1|175852.8|175762.8|175852.8|175762.8|175852.1|175762.1|4
1729578150000|2024-10-22 06:22:30|175854.4|175764.4|175854.8|175764.8|175857.7|175767.7|175854.4|175764.4|4
1729578160000|2024-10-22 06:22:40|175854.9|175764.9|175854.8|175764.8|175855.2|175765.2|175854.8|175764.8|5
1729578170000|2024-10-22 06:22:50|175854.7|175764.7|175853.4|175763.4|175854.9|175764.9|175853.4|175763.4|3
1729578180000|2024-10-22 06:23:00|175853.3|175763.3|175851.6|175761.6|175853.3|175763.3|175851.6|175761.6|2
1729578190000|2024-10-22 06:23:10|175848.8|175758.8|175841.2|175751.2|175848.8|175758.8|175835.7|175745.7|5
1729578200000|2024-10-22 06:23:20|175841.3|175751.3|175840.9|175750.9|175841.3|175751.3|175840.9|175750.9|2
1729578210000|2024-10-22 06:23:30|175841.1|175751.1|175838.2|175748.2|175841.1|175751.1|175838.2|175748.2|2
1729578220000|2024-10-22 06:23:40|175838.3|175748.3|175837.8|175747.8|175838.3|175748.3|175837.8|175747.8|2
1729578230000|2024-10-22 06:23:50|175838.4|175748.4|175771.8|175681.8|175838.4|175748.4|175771.8|175681.8|13
1729578240000|2024-10-22 06:24:00|175773.9|175683.9|175783.7|175693.7|175787|175697|175771.4|175681.4|13
1729578250000|2024-10-22 06:24:10|175783.9|175693.9|175788.2|175698.2|175789.2|175699.2|175783.6|175693.6|11
1729578260000|2024-10-22 06:24:20|175784.2|175694.2|175780.1|175690.1|175784.2|175694.2|175778.3|175688.3|8
1729578270000|2024-10-22 06:24:30|175780.9|175690.9|175753.3|175663.3|175781.9|175691.9|175751.5|175661.5|11
1729578280000|2024-10-22 06:24:40|175754.5|175664.5|175767.2|175677.2|175767.2|175677.2|175754.5|175664.5|11
1729578290000|2024-10-22 06:24:50|175764.9|175674.9|175759.3|175669.3|175764.9|175674.9|175754.5|175664.5|11
1729578300000|2024-10-22 06:25:00|175759.2|175669.2|175739.1|175649.1|175767.1|175677.1|175720.1|175630.1|24
1729578310000|2024-10-22 06:25:10|175739.7|175649.7|175741.8|175651.8|175742.3|175652.3|175739.7|175649.7|7
1729578320000|2024-10-22 06:25:20|175753.2|175663.2|175748.1|175658.1|175753.2|175663.2|175743.8|175653.8|7
1729578330000|2024-10-22 06:25:30|175751.4|175661.4|175765|175675|175775.3|175685.3|175751.4|175661.4|16
1729578340000|2024-10-22 06:25:40|175760.6|175670.6|175759.7|175669.7|175764.5|175674.5|175755.4|175665.4|8
1729578350000|2024-10-22 06:25:50|175759.1|175669.1|175758.4|175668.4|175759.3|175669.3|175756|175666|8
1729578360000|2024-10-22 06:26:00|175763|175673|175768|175678|175771.4|175681.4|175762.8|175672.8|9
1729578370000|2024-10-22 06:26:10|175769.4|175679.4|175776.6|175686.6|175785.8|175695.8|175768.8|175678.8|15
1729578380000|2024-10-22 06:26:20|175776.5|175686.5|175776.6|175686.6|175784.1|175694.1|175775.5|175685.5|10
1729578390000|2024-10-22 06:26:30|175778.4|175688.4|175793.9|175703.9|175794.2|175704.2|175777.7|175687.7|12
1729578400000|2024-10-22 06:26:40|175790|175700|175767.7|175677.7|175790|175700|175764.3|175674.3|16
1729578410000|2024-10-22 06:26:50|175786.7|175696.7|175775|175685|175790.9|175700.9|175775|175685|15
1729578420000|2024-10-22 06:27:00|175774.9|175684.9|175776.8|175686.8|175777|175687|175772.1|175682.1|10
1729578430000|2024-10-22 06:27:10|175772.5|175682.5|175772.2|175682.2|175772.9|175682.9|175772.2|175682.2|3
1729578440000|2024-10-22 06:27:20|175769|175679|175769|175679|175769|175679|175768.5|175678.5|5
1729578450000|2024-10-22 06:27:30|175768.7|175678.7|175759.2|175669.2|175768.7|175678.7|175759.2|175669.2|13
1729578460000|2024-10-22 06:27:40|175758.7|175668.7|175759.2|175669.2|175762.8|175672.8|175757.5|175667.5|10
1729578470000|2024-10-22 06:27:50|175759.4|175669.4|175761.5|175671.5|175764.4|175674.4|175757.8|175667.8|13
1729578480000|2024-10-22 06:28:00|175763|175673|175753.8|175663.8|175766.1|175676.1|175753|175663|11
1729578490000|2024-10-22 06:28:10|175751.8|175661.8|175732|175642|175751.8|175661.8|175720.4|175630.4|11
1729578500000|2024-10-22 06:28:20|175727.1|175637.1|175729|175639|175745.7|175655.7|175726.5|175636.5|11
1729578510000|2024-10-22 06:28:30|175729.2|175639.2|175741.6|175651.6|175744.8|175654.8|175729.1|175639.1|7
1729578520000|2024-10-22 06:28:40|175736.5|175646.5|175739.3|175649.3|175744.6|175654.6|175735.5|175645.5|9
1729578530000|2024-10-22 06:28:50|175739.8|175649.8|175738.5|175648.5|175745.8|175655.8|175734.1|175644.1|15
1729578540000|2024-10-22 06:29:00|175741|175651|175750.7|175660.7|175753.1|175663.1|175740|175650|7
1729578550000|2024-10-22 06:29:10|175750.8|175660.8|175756.8|175666.8|175758.7|175668.7|175749.9|175659.9|10
1729578560000|2024-10-22 06:29:20|175757|175667|175757.7|175667.7|175762.3|175672.3|175757|175667|8
1729578570000|2024-10-22 06:29:30|175755.1|175665.1|175755.5|175665.5|175758.1|175668.1|175755.1|175665.1|8
1729578580000|2024-10-22 06:29:40|175758|175668|175770.4|175680.4|175774.8|175684.8|175758|175668|16
1729578590000|2024-10-22 06:29:50|175770.9|175680.9|175773.7|175683.7|175773.7|175683.7|175770.2|175680.2|6
1729578600000|2024-10-22 06:30:00|175773.8|175683.8|175769.8|175679.8|175773.8|175683.8|175769.8|175679.8|6
1729578610000|2024-10-22 06:30:10|175769.7|175679.7|175764|175674|175769.7|175679.7|175757.9|175667.9|14
1729578620000|2024-10-22 06:30:20|175764.5|175674.5|175767.6|175677.6|175767.7|175677.7|175764|175674|12
1729578630000|2024-10-22 06:30:30|175782.6|175692.6|175792.2|175702.2|175796.3|175706.3|175777.9|175687.9|13
1729578640000|2024-10-22 06:30:40|175791.7|175701.7|175780.7|175690.7|175791.7|175701.7|175773.4|175683.4|8
1729578650000|2024-10-22 06:30:50|175780.8|175690.8|175797.4|175707.4|175797.4|175707.4|175772.5|175682.5|13
1729578660000|2024-10-22 06:31:00|175799.5|175709.5|175811.1|175721.1|175811.1|175721.1|175799.5|175709.5|9
1729578670000|2024-10-22 06:31:10|175811.8|175721.8|175811|175721|175814.8|175724.8|175808.8|175718.8|8
1729578680000|2024-10-22 06:31:20|175810.9|175720.9|175795.7|175705.7|175810.9|175720.9|175795.7|175705.7|16
1729578690000|2024-10-22 06:31:30|175797.7|175707.7|175796.5|175706.5|175798.8|175708.8|175794.4|175704.4|11
1729578700000|2024-10-22 06:31:40|175796.6|175706.6|175801.8|175711.8|175801.8|175711.8|175796.6|175706.6|6
1729578710000|2024-10-22 06:31:50|175798.1|175708.1|175817.9|175727.9|175821.5|175731.5|175798.1|175708.1|11
1729578720000|2024-10-22 06:32:00|175815.1|175725.1|175816.9|175726.9|175819.7|175729.7|175815.1|175725.1|9
1729578730000|2024-10-22 06:32:10|175817.2|175727.2|175839.4|175749.4|175839.4|175749.4|175817.1|175727.1|7
1729578740000|2024-10-22 06:32:20|175840.7|175750.7|175836.2|175746.2|175840.7|175750.7|175835.6|175745.6|6
1729578750000|2024-10-22 06:32:30|175840.3|175750.3|175840.4|175750.4|175840.4|175750.4|175840.2|175750.2|3
1729578760000|2024-10-22 06:32:40|175840.2|175750.2|175830.5|175740.5|175840.2|175750.2|175830.5|175740.5|3
1729578770000|2024-10-22 06:32:50|175832.5|175742.5|175839.2|175749.2|175839.2|175749.2|175832.5|175742.5|6
1729578780000|2024-10-22 06:33:00|175839.1|175749.1|175833.8|175743.8|175839.2|175749.2|175833.8|175743.8|4
1729578790000|2024-10-22 06:33:10|175833.6|175743.6|175834.8|175744.8|175839.1|175749.1|175833.6|175743.6|6
1729578800000|2024-10-22 06:33:20|175831.8|175741.8|175832.6|175742.6|175834.6|175744.6|175831.8|175741.8|5
1729578810000|2024-10-22 06:33:30|175834.6|175744.6|175821.6|175731.6|175834.6|175744.6|175819.8|175729.8|7
1729578820000|2024-10-22 06:33:40|175777.5|175687.5|175788|175698|175788|175698|175777.5|175687.5|13
1729578830000|2024-10-22 06:33:50|175787.9|175697.9|175782.5|175692.5|175787.9|175697.9|175782.2|175692.2|10
1729578840000|2024-10-22 06:34:00|175782.6|175692.6|175789.7|175699.7|175796.3|175706.3|175782.6|175692.6|11
1729578850000|2024-10-22 06:34:10|175787.7|175697.7|175755.1|175665.1|175789.7|175699.7|175753.3|175663.3|13
1729578860000|2024-10-22 06:34:20|175754.9|175664.9|175736.8|175646.8|175755.2|175665.2|175736.3|175646.3|10
1729578870000|2024-10-22 06:34:30|175737.3|175647.3|175736.1|175646.1|175737.3|175647.3|175736|175646|5
1729578880000|2024-10-22 06:34:40|175741.2|175651.2|175738.5|175648.5|175741.2|175651.2|175737.5|175647.5|6
1729578890000|2024-10-22 06:34:50|175738.6|175648.6|175723.8|175633.8|175740.1|175650.1|175714.4|175624.4|9
1729578900000|2024-10-22 06:35:00|175724.1|175634.1|175718.4|175628.4|175724.1|175634.1|175716.6|175626.6|11
1729578910000|2024-10-22 06:35:10|175718.6|175628.6|175718.5|175628.5|175718.6|175628.6|175718.5|175628.5|2
1729578920000|2024-10-22 06:35:20|175718.3|175628.3|175715.7|175625.7|175718.3|175628.3|175715.7|175625.7|5
1729578930000|2024-10-22 06:35:30|175711.1|175621.1|175710.1|175620.1|175717.7|175627.7|175708.9|175618.9|15
1729578940000|2024-10-22 06:35:40|175712.3|175622.3|175708.4|175618.4|175718.5|175628.5|175708.4|175618.4|10
1729578950000|2024-10-22 06:35:50|175710.5|175620.5|175702.7|175612.7|175710.5|175620.5|175699.2|175609.2|9
1729578960000|2024-10-22 06:36:00|175702.9|175612.9|175673.8|175583.8|175708|175618|175672.9|175582.9|26
1729578970000|2024-10-22 06:36:10|175673.4|175583.4|175678.5|175588.5|175681.4|175591.4|175673.4|175583.4|16
1729578980000|2024-10-22 06:36:20|175675.4|175585.4|175685.4|175595.4|175686.6|175596.6|175675.4|175585.4|13
1729578990000|2024-10-22 06:36:30|175681.1|175591.1|175687|175597|175689.5|175599.5|175678.7|175588.7|12
1729579000000|2024-10-22 06:36:40|175687.7|175597.7|175689.6|175599.6|175695.5|175605.5|175687.7|175597.7|7
1729579010000|2024-10-22 06:36:50|175691.3|175601.3|175700.1|175610.1|175703.8|175613.8|175691.3|175601.3|8
1729579020000|2024-10-22 06:37:00|175701.3|175611.3|175698.5|175608.5|175701.3|175611.3|175694.7|175604.7|9
1729579030000|2024-10-22 06:37:10|175697.5|175607.5|175709.7|175619.7|175712.7|175622.7|175697.5|175607.5|7
1729579040000|2024-10-22 06:37:20|175708.7|175618.7|175711.2|175621.2|175711.2|175621.2|175707|175617|7
1729579050000|2024-10-22 06:37:30|175711|175621|175708.3|175618.3|175711|175621|175705|175615|9
1729579060000|2024-10-22 06:37:40|175709.1|175619.1|175657.8|175567.8|175709.1|175619.1|175657.8|175567.8|18
1729579070000|2024-10-22 06:37:50|175656.4|175566.4|175654.7|175564.7|175663.8|175573.8|175648.1|175558.1|12
1729579080000|2024-10-22 06:38:00|175651.3|175561.3|175654|175564|175660.4|175570.4|175651.3|175561.3|11
1729579090000|2024-10-22 06:38:10|175660.2|175570.2|175661.4|175571.4|175661.4|175571.4|175655|175565|7
1729579100000|2024-10-22 06:38:20|175658.3|175568.3|175658.4|175568.4|175658.4|175568.4|175658.3|175568.3|2
1729579110000|2024-10-22 06:38:30|175663.1|175573.1|175654.9|175564.9|175663.1|175573.1|175654.9|175564.9|5
1729579120000|2024-10-22 06:38:40|175655.9|175565.9|175654.8|175564.8|175655.9|175565.9|175653.9|175563.9|7
1729579130000|2024-10-22 06:38:50|175655.1|175565.1|175659.4|175569.4|175659.4|175569.4|175654.5|175564.5|11
1729579140000|2024-10-22 06:39:00|175665.3|175575.3|175658.2|175568.2|175668.1|175578.1|175656|175566|10
1729579150000|2024-10-22 06:39:10|175658.3|175568.3|175661.1|175571.1|175661.1|175571.1|175658.3|175568.3|5
1729579160000|2024-10-22 06:39:20|175661.3|175571.3|175664.2|175574.2|175668.2|175578.2|175656.7|175566.7|12
1729579170000|2024-10-22 06:39:30|175662.6|175572.6|175660.2|175570.2|175663.3|175573.3|175660.2|175570.2|5
1729579180000|2024-10-22 06:39:40|175656.3|175566.3|175658.4|175568.4|175663.5|175573.5|175654.2|175564.2|6
1729579190000|2024-10-22 06:39:50|175657.6|175567.6|175653.5|175563.5|175657.6|175567.6|175653.5|175563.5|3
1729579200000|2024-10-22 06:40:00|175653.6|175563.6|175653.4|175563.4|175653.6|175563.6|175653.4|175563.4|2
1729579210000|2024-10-22 06:40:10|175653.6|175563.6|175653.3|175563.3|175653.6|175563.6|175653.3|175563.3|2
1729579220000|2024-10-22 06:40:20|175654.9|175564.9|175659.3|175569.3|175659.3|175569.3|175654.9|175564.9|5
1729579230000|2024-10-22 06:40:30|175659.8|175569.8|175656.1|175566.1|175661.1|175571.1|175655.9|175565.9|6
1729579240000|2024-10-22 06:40:40|175656|175566|175662|175572|175673.5|175583.5|175656|175566|8
1729579250000|2024-10-22 06:40:50|175661.7|175571.7|175661.6|175571.6|175662|175572|175661.6|175571.6|4
1729579260000|2024-10-22 06:41:00|175662.8|175572.8|175662.4|175572.4|175662.8|175572.8|175662.4|175572.4|4
1729579270000|2024-10-22 06:41:10|175662.8|175572.8|175655.1|175565.1|175662.9|175572.9|175655.1|175565.1|3
1729579280000|2024-10-22 06:41:20|175658.2|175568.2|175662.1|175572.1|175662.1|175572.1|175658.2|175568.2|4
1729579290000|2024-10-22 06:41:30|175662.7|175572.7|175659.5|175569.5|175662.7|175572.7|175659.5|175569.5|9
1729579310000|2024-10-22 06:41:50|175655.8|175565.8|175655.7|175565.7|175655.8|175565.8|175655.3|175565.3|4
1729579320000|2024-10-22 06:42:00|175655.8|175565.8|175655.8|175565.8|175656.3|175566.3|175655.8|175565.8|5
1729579330000|2024-10-22 06:42:10|175655.5|175565.5|175659.6|175569.6|175660.6|175570.6|175655.5|175565.5|3
1729579340000|2024-10-22 06:42:20|175660|175570|175659.2|175569.2|175660.4|175570.4|175659.1|175569.1|5
1729579350000|2024-10-22 06:42:30|175659.4|175569.4|175729.3|175639.3|175736|175646|175659.4|175569.4|17
1729579360000|2024-10-22 06:42:40|175728.6|175638.6|175720.1|175630.1|175731.3|175641.3|175720.1|175630.1|8
1729579370000|2024-10-22 06:42:50|175725.6|175635.6|175734.3|175644.3|175734.3|175644.3|175723.3|175633.3|10
1729579380000|2024-10-22 06:43:00|175734.1|175644.1|175736.5|175646.5|175736.5|175646.5|175731.9|175641.9|6
1729579390000|2024-10-22 06:43:10|175736.6|175646.6|175740.4|175650.4|175745.1|175655.1|175736.6|175646.6|9
1729579400000|2024-10-22 06:43:20|175739.9|175649.9|175742.3|175652.3|175752.8|175662.8|175738.3|175648.3|14
1729579410000|2024-10-22 06:43:30|175749.4|175659.4|175750.1|175660.1|175750.9|175660.9|175740.7|175650.7|13
1729579420000|2024-10-22 06:43:40|175754.1|175664.1|175748.2|175658.2|175768|175678|175748.2|175658.2|17
1729579430000|2024-10-22 06:43:50|175750.1|175660.1|175742.7|175652.7|175750.1|175660.1|175740.3|175650.3|12
1729579440000|2024-10-22 06:44:00|175744.9|175654.9|175750.8|175660.8|175750.8|175660.8|175741.3|175651.3|16
1729579450000|2024-10-22 06:44:10|175748.9|175658.9|175726.4|175636.4|175748.9|175658.9|175723.5|175633.5|13
1729579460000|2024-10-22 06:44:20|175725.9|175635.9|175727.2|175637.2|175732.5|175642.5|175724.6|175634.6|14
1729579470000|2024-10-22 06:44:30|175727.5|175637.5|175723.5|175633.5|175727.5|175637.5|175718.9|175628.9|12
1729579480000|2024-10-22 06:44:40|175691.1|175601.1|175698|175608|175700.9|175610.9|175691.1|175601.1|8
1729579490000|2024-10-22 06:44:50|175702.6|175612.6|175689.9|175599.9|175702.6|175612.6|175689.1|175599.1|20
1729579500000|2024-10-22 06:45:00|175691.7|175601.7|175684.5|175594.5|175691.7|175601.7|175676|175586|10
1729579510000|2024-10-22 06:45:10|175684.8|175594.8|175683.6|175593.6|175688.1|175598.1|175678.8|175588.8|12
1729579520000|2024-10-22 06:45:20|175669.1|175579.1|175667.4|175577.4|175673|175583|175665.5|175575.5|8
1729579530000|2024-10-22 06:45:30|175669.4|175579.4|175650.8|175560.8|175671.3|175581.3|175641.4|175551.4|16
1729579540000|2024-10-22 06:45:40|175652.4|175562.4|175640.2|175550.2|175652.4|175562.4|175637.7|175547.7|12
1729579550000|2024-10-22 06:45:50|175649.7|175559.7|175644.5|175554.5|175651.3|175561.3|175644.5|175554.5|11
1729579560000|2024-10-22 06:46:00|175647.2|175557.2|175645.8|175555.8|175651.9|175561.9|175637.3|175547.3|15
1729579570000|2024-10-22 06:46:10|175647.3|175557.3|175647.1|175557.1|175655.6|175565.6|175646.4|175556.4|13
1729579580000|2024-10-22 06:46:20|175646.9|175556.9|175644.5|175554.5|175647.4|175557.4|175643.2|175553.2|12
1729579590000|2024-10-22 06:46:30|175644|175554|175644.8|175554.8|175645.8|175555.8|175644|175554|5
1729579600000|2024-10-22 06:46:40|175645.1|175555.1|175643.9|175553.9|175645.2|175555.2|175642.5|175552.5|7
1729579610000|2024-10-22 06:46:50|175657.9|175567.9|175656.2|175566.2|175657.9|175567.9|175649.5|175559.5|10
1729579620000|2024-10-22 06:47:00|175653.6|175563.6|175655.3|175565.3|175656.2|175566.2|175646.9|175556.9|7
1729579630000|2024-10-22 06:47:10|175654.3|175564.3|175647.3|175557.3|175655.1|175565.1|175645|175555|9
1729579640000|2024-10-22 06:47:20|175645.8|175555.8|175643.6|175553.6|175646.6|175556.6|175643.6|175553.6|9
1729579650000|2024-10-22 06:47:30|175642.7|175552.7|175626.2|175536.2|175642.7|175552.7|175618|175528|17
1729579660000|2024-10-22 06:47:40|175626.9|175536.9|175636.7|175546.7|175636.9|175546.9|175625.5|175535.5|7
1729579670000|2024-10-22 06:47:50|175636.6|175546.6|175636.4|175546.4|175638|175548|175630.2|175540.2|11
1729579680000|2024-10-22 06:48:00|175634.5|175544.5|175632.9|175542.9|175639.1|175549.1|175628.9|175538.9|10
1729579690000|2024-10-22 06:48:10|175632.8|175542.8|175631.1|175541.1|175632.8|175542.8|175629.4|175539.4|6
1729579700000|2024-10-22 06:48:20|175629.8|175539.8|175610.8|175520.8|175629.8|175539.8|175607.3|175517.3|9
1729579710000|2024-10-22 06:48:30|175608.3|175518.3|175607.4|175517.4|175608.3|175518.3|175605.1|175515.1|6
1729579720000|2024-10-22 06:48:40|175605.4|175515.4|175611.7|175521.7|175611.7|175521.7|175605.4|175515.4|8
1729579730000|2024-10-22 06:48:50|175612.2|175522.2|175612.6|175522.6|175612.6|175522.6|175612.2|175522.2|2
1729579740000|2024-10-22 06:49:00|175602.6|175512.6|175612.8|175522.8|175612.8|175522.8|175602.6|175512.6|3
1729579750000|2024-10-22 06:49:10|175613.3|175523.3|175613.2|175523.2|175614.5|175524.5|175613.2|175523.2|5
1729579760000|2024-10-22 06:49:20|175612.7|175522.7|175612.7|175522.7|175612.7|175522.7|175612.7|175522.7|1
1729579770000|2024-10-22 06:49:30|175609.7|175519.7|175613.2|175523.2|175613.2|175523.2|175609.7|175519.7|5
1729579780000|2024-10-22 06:49:40|175609.3|175519.3|175613.7|175523.7|175614.1|175524.1|175609.3|175519.3|8
1729579790000|2024-10-22 06:49:50|175613.8|175523.8|175616.1|175526.1|175616.1|175526.1|175613.8|175523.8|3
1729579800000|2024-10-22 06:50:00|175644.8|175554.8|175624.3|175534.3|175644.8|175554.8|175621.3|175531.3|14
1729579810000|2024-10-22 06:50:10|175621.7|175531.7|175601.5|175511.5|175621.7|175531.7|175591.8|175501.8|18
1729579820000|2024-10-22 06:50:20|175600.6|175510.6|175603.5|175513.5|175603.5|175513.5|175598.5|175508.5|7
1729579830000|2024-10-22 06:50:30|175601.3|175511.3|175603.3|175513.3|175603.3|175513.3|175597.6|175507.6|8
1729579840000|2024-10-22 06:50:40|175604|175514|175595.6|175505.6|175606.5|175516.5|175594.5|175504.5|6
1729579850000|2024-10-22 06:50:50|175594.6|175504.6|175595.2|175505.2|175595.6|175505.6|175594.3|175504.3|5
1729579860000|2024-10-22 06:51:00|175592.6|175502.6|175589.5|175499.5|175592.6|175502.6|175587.4|175497.4|6
1729579870000|2024-10-22 06:51:10|175591.4|175501.4|175589.1|175499.1|175591.4|175501.4|175588.5|175498.5|3
1729579880000|2024-10-22 06:51:20|175591.3|175501.3|175592.6|175502.6|175592.6|175502.6|175590.3|175500.3|5
1729579890000|2024-10-22 06:51:30|175593.7|175503.7|175595|175505|175595.9|175505.9|175585.6|175495.6|10
1729579900000|2024-10-22 06:51:40|175597.5|175507.5|175598.7|175508.7|175598.9|175508.9|175596.1|175506.1|7
1729579910000|2024-10-22 06:51:50|175600.8|175510.8|175600.8|175510.8|175600.8|175510.8|175600.8|175510.8|1
1729579920000|2024-10-22 06:52:00|175598.3|175508.3|175604.3|175514.3|175604.3|175514.3|175598.3|175508.3|12
1729579930000|2024-10-22 06:52:10|175590.2|175500.2|175595.5|175505.5|175595.5|175505.5|175590.2|175500.2|4
1729579940000|2024-10-22 06:52:20|175597.5|175507.5|175597.1|175507.1|175597.7|175507.7|175590.8|175500.8|7
1729579950000|2024-10-22 06:52:30|175597|175507|175602.3|175512.3|175602.3|175512.3|175597|175507|4
1729579960000|2024-10-22 06:52:40|175603|175513|175604.7|175514.7|175604.7|175514.7|175598.9|175508.9|6
1729579970000|2024-10-22 06:52:50|175604.5|175514.5|175604.7|175514.7|175604.7|175514.7|175604.5|175514.5|2
1729579980000|2024-10-22 06:53:00|175600.6|175510.6|175597.2|175507.2|175606|175516|175592|175502|9
1729579990000|2024-10-22 06:53:10|175597.8|175507.8|175597.8|175507.8|175598.1|175508.1|175597.3|175507.3|4
1729580000000|2024-10-22 06:53:20|175598|175508|175595.6|175505.6|175598|175508|175594.6|175504.6|5
1729580010000|2024-10-22 06:53:30|175595.7|175505.7|175603.6|175513.6|175603.6|175513.6|175595.7|175505.7|5
1729580020000|2024-10-22 06:53:40|175604.3|175514.3|175603.3|175513.3|175604.3|175514.3|175602.4|175512.4|6
1729580030000|2024-10-22 06:53:50|175583.9|175493.9|175589.9|175499.9|175590.3|175500.3|175583.9|175493.9|5
1729580040000|2024-10-22 06:54:00|175586.6|175496.6|175589.3|175499.3|175593.6|175503.6|175586.1|175496.1|16
1729580050000|2024-10-22 06:54:10|175586.9|175496.9|175595.5|175505.5|175595.5|175505.5|175586.9|175496.9|7
1729580060000|2024-10-22 06:54:20|175594.5|175504.5|175582.8|175492.8|175596.7|175506.7|175580.7|175490.7|14
1729580070000|2024-10-22 06:54:30|175584.9|175494.9|175587.9|175497.9|175589.4|175499.4|175584.7|175494.7|8
1729580080000|2024-10-22 06:54:40|175587.6|175497.6|175587.5|175497.5|175587.7|175497.7|175587.5|175497.5|3
1729580090000|2024-10-22 06:54:50|175589.2|175499.2|175587.2|175497.2|175598.2|175508.2|175584|175494|8
1729580100000|2024-10-22 06:55:00|175589.6|175499.6|175592.7|175502.7|175593.3|175503.3|175589|175499|11
1729580110000|2024-10-22 06:55:10|175593.5|175503.5|175587.4|175497.4|175593.6|175503.6|175587.2|175497.2|7
1729580120000|2024-10-22 06:55:20|175587.5|175497.5|175594.5|175504.5|175595.1|175505.1|175585.4|175495.4|7
1729580130000|2024-10-22 06:55:30|175594.7|175504.7|175601.3|175511.3|175601.3|175511.3|175594.7|175504.7|5
1729580140000|2024-10-22 06:55:40|175600.3|175510.3|175599.4|175509.4|175600.4|175510.4|175599.4|175509.4|3
1729580150000|2024-10-22 06:55:50|175599|175509|175599.4|175509.4|175623.6|175533.6|175595.6|175505.6|7
1729580160000|2024-10-22 06:56:00|175597.4|175507.4|175598.8|175508.8|175598.8|175508.8|175596.7|175506.7|4
1729580170000|2024-10-22 06:56:10|175600.1|175510.1|175600.5|175510.5|175600.5|175510.5|175599.7|175509.7|4
1729580180000|2024-10-22 06:56:20|175600.7|175510.7|175608.6|175518.6|175608.6|175518.6|175600.5|175510.5|7
1729580190000|2024-10-22 06:56:30|175608.7|175518.7|175607.3|175517.3|175613.5|175523.5|175606.3|175516.3|9
1729580200000|2024-10-22 06:56:40|175608.6|175518.6|175610.3|175520.3|175611.9|175521.9|175607.2|175517.2|6
1729580210000|2024-10-22 06:56:50|175603.8|175513.8|175613.4|175523.4|175654.6|175564.6|175602.6|175512.6|22
1729580220000|2024-10-22 06:57:00|175615.9|175525.9|175614.9|175524.9|175616.6|175526.6|175610|175520|11
1729580230000|2024-10-22 06:57:10|175617.1|175527.1|175627.9|175537.9|175627.9|175537.9|175615.9|175525.9|17
1729580240000|2024-10-22 06:57:20|175628.6|175538.6|175632.6|175542.6|175637|175547|175628.1|175538.1|7
1729580250000|2024-10-22 06:57:30|175631.8|175541.8|175630.4|175540.4|175631.9|175541.9|175630.4|175540.4|6
1729580260000|2024-10-22 06:57:40|175632.3|175542.3|175629.2|175539.2|175633|175543|175628.1|175538.1|9
1729580270000|2024-10-22 06:57:50|175629.8|175539.8|175625.5|175535.5|175629.8|175539.8|175623.9|175533.9|12
1729580280000|2024-10-22 06:58:00|175626.5|175536.5|175626.3|175536.3|175628.8|175538.8|175622.8|175532.8|11
1729580290000|2024-10-22 06:58:10|175625.6|175535.6|175624.5|175534.5|175625.6|175535.6|175623.6|175533.6|7
1729580300000|2024-10-22 06:58:20|175644.6|175554.6|175658.6|175568.6|175659.4|175569.4|175632.8|175542.8|25
1729580310000|2024-10-22 06:58:30|175658.3|175568.3|175646.3|175556.3|175658.3|175568.3|175645.8|175555.8|22
1729580320000|2024-10-22 06:58:40|175646.1|175556.1|175652.8|175562.8|175652.8|175562.8|175643.7|175553.7|15
1729580330000|2024-10-22 06:58:50|175650.7|175560.7|175649.8|175559.8|175651.3|175561.3|175645.7|175555.7|21
1729580340000|2024-10-22 06:59:00|175647.4|175557.4|175646|175556|175651.6|175561.6|175643.4|175553.4|24
1729580350000|2024-10-22 06:59:10|175648.2|175558.2|175664.8|175574.8|175671.4|175581.4|175644.5|175554.5|15
1729580360000|2024-10-22 06:59:20|175661.9|175571.9|175665.2|175575.2|175668.9|175578.9|175661.9|175571.9|14
1729580370000|2024-10-22 06:59:30|175667.2|175577.2|175670.9|175580.9|175670.9|175580.9|175664.8|175574.8|10
1729580380000|2024-10-22 06:59:40|175671.7|175581.7|175683.7|175593.7|175713.3|175623.3|175669.3|175579.3|24
1729580390000|2024-10-22 06:59:50|175692.7|175602.7|175695|175605|175698.9|175608.9|175692.2|175602.2|11
1729580400000|2024-10-22 07:00:00|175695.3|175605.3|175688.3|175598.3|175700.9|175610.9|175685.1|175595.1|29
1729580410000|2024-10-22 07:00:10|175687.4|175597.4|175687.4|175597.4|175695.1|175605.1|175676.6|175586.6|25
1729580420000|2024-10-22 07:00:20|175687.3|175597.3|175688.5|175598.5|175690.9|175600.9|175687|175597|6
1729580430000|2024-10-22 07:00:30|175691|175601|175629.3|175539.3|175691.2|175601.2|175624|175534|24
1729580440000|2024-10-22 07:00:40|175629.2|175539.2|175624.3|175534.3|175631.1|175541.1|175621|175531|12
1729580450000|2024-10-22 07:00:50|175624.2|175534.2|175635.5|175545.5|175635.5|175545.5|175624.2|175534.2|11
1729580460000|2024-10-22 07:01:00|175634.6|175544.6|175632|175542|175635.3|175545.3|175630.7|175540.7|9
1729580470000|2024-10-22 07:01:10|175630.1|175540.1|175643.1|175553.1|175643.8|175553.8|175626|175536|13
1729580480000|2024-10-22 07:01:20|175642.3|175552.3|175641.2|175551.2|175642.8|175552.8|175641.2|175551.2|10
1729580490000|2024-10-22 07:01:30|175639.2|175549.2|175635.9|175545.9|175639.2|175549.2|175629.9|175539.9|5
1729580500000|2024-10-22 07:01:40|175638|175548|175628.4|175538.4|175646|175556|175626.1|175536.1|26
1729580510000|2024-10-22 07:01:50|175628.1|175538.1|175620.5|175530.5|175630.1|175540.1|175620.5|175530.5|15
1729580520000|2024-10-22 07:02:00|175618.5|175528.5|175589|175499|175618.5|175528.5|175589|175499|22
1729580530000|2024-10-22 07:02:10|175588.4|175498.4|175589.8|175499.8|175594.9|175504.9|175585.4|175495.4|15
1729580540000|2024-10-22 07:02:20|175590.3|175500.3|175585.2|175495.2|175590.3|175500.3|175583|175493|8
1729580560000|2024-10-22 07:02:40|175585.4|175495.4|175583.6|175493.6|175585.4|175495.4|175580.9|175490.9|6
1729580570000|2024-10-22 07:02:50|175583.3|175493.3|175584.5|175494.5|175584.5|175494.5|175580.3|175490.3|8
1729580580000|2024-10-22 07:03:00|175584.2|175494.2|175584.2|175494.2|175584.3|175494.3|175580.2|175490.2|4
1729580590000|2024-10-22 07:03:10|175584.4|175494.4|175579.8|175489.8|175584.4|175494.4|175576.9|175486.9|6
1729580600000|2024-10-22 07:03:20|175576.7|175486.7|175576.9|175486.9|175576.9|175486.9|175576.3|175486.3|7
1729580610000|2024-10-22 07:03:30|175576.8|175486.8|175576.4|175486.4|175576.8|175486.8|175576.4|175486.4|5
1729580620000|2024-10-22 07:03:40|175576.3|175486.3|175578.6|175488.6|175579.4|175489.4|175566.9|175476.9|10
1729580630000|2024-10-22 07:03:50|175578.7|175488.7|175577.1|175487.1|175578.8|175488.8|175576.8|175486.8|6
1729580640000|2024-10-22 07:04:00|175574.6|175484.6|175574.5|175484.5|175574.6|175484.6|175569.7|175479.7|9
1729580650000|2024-10-22 07:04:10|175576.5|175486.5|175579.7|175489.7|175579.7|175489.7|175576.5|175486.5|4
1729580660000|2024-10-22 07:04:20|175579.8|175489.8|175569|175479|175579.8|175489.8|175567.4|175477.4|6
1729580670000|2024-10-22 07:04:30|175569.5|175479.5|175573.6|175483.6|175573.6|175483.6|175569.4|175479.4|3
1729580680000|2024-10-22 07:04:40|175573.7|175483.7|175571.2|175481.2|175573.7|175483.7|175569.5|175479.5|5
1729580690000|2024-10-22 07:04:50|175568.2|175478.2|175571|175481|175571|175481|175568.2|175478.2|5
1729580700000|2024-10-22 07:05:00|175573.9|175483.9|175580.7|175490.7|175581.2|175491.2|175573.9|175483.9|9
1729580710000|2024-10-22 07:05:10|175578.9|175488.9|175582.3|175492.3|175586.5|175496.5|175578.9|175488.9|7
1729580720000|2024-10-22 07:05:20|175584.2|175494.2|175582|175492|175586.1|175496.1|175581.5|175491.5|6
1729580730000|2024-10-22 07:05:30|175579.7|175489.7|175578.4|175488.4|175579.7|175489.7|175575.8|175485.8|5
1729580740000|2024-10-22 07:05:40|175578|175488|175577.6|175487.6|175578|175488|175577.6|175487.6|2
1729580750000|2024-10-22 07:05:50|175577.7|175487.7|175577.8|175487.8|175577.8|175487.8|175577.7|175487.7|2
1729580760000|2024-10-22 07:06:00|175578|175488|175581.9|175491.9|175581.9|175491.9|175578|175488|4
1729580770000|2024-10-22 07:06:10|175575.3|175485.3|175574.3|175484.3|175575.3|175485.3|175572.6|175482.6|13
1729580780000|2024-10-22 07:06:20|175571.4|175481.4|175573.7|175483.7|175575.3|175485.3|175571.1|175481.1|7
1729580790000|2024-10-22 07:06:30|175568.5|175478.5|175570.2|175480.2|175570.4|175480.4|175568.3|175478.3|5
1729580800000|2024-10-22 07:06:40|175564.9|175474.9|175479|175389|175564.9|175474.9|175479|175389|12
1729580810000|2024-10-22 07:06:50|175475.9|175385.9|175479.3|175389.3|175479.3|175389.3|175470.3|175380.3|26
1729580820000|2024-10-22 07:07:00|175477.4|175387.4|175477.4|175387.4|175486.7|175396.7|175477.3|175387.3|20
1729580830000|2024-10-22 07:07:10|175479.9|175389.9|175320.6|175230.6|175480.1|175390.1|175320.6|175230.6|15
1729580840000|2024-10-22 07:07:20|175317.7|175227.7|175323.7|175233.7|175375.6|175285.6|175313.8|175223.8|28
1729580850000|2024-10-22 07:07:30|175334.3|175244.3|175280.2|175190.2|175340.2|175250.2|175274.1|175184.1|38
1729580860000|2024-10-22 07:07:40|175280.4|175190.4|175301.5|175211.5|175322.9|175232.9|175280.4|175190.4|31
1729580870000|2024-10-22 07:07:50|175301.6|175211.6|175280.8|175190.8|175309.8|175219.8|175278.9|175188.9|28
1729580880000|2024-10-22 07:08:00|175278|175188|175266.5|175176.5|175278|175188|175266.1|175176.1|10
1729580890000|2024-10-22 07:08:10|175265.7|175175.7|175254.8|175164.8|175265.7|175175.7|175246.6|175156.6|17
1729580900000|2024-10-22 07:08:20|175259.3|175169.3|175245.9|175155.9|175259.9|175169.9|175245.9|175155.9|23
1729580910000|2024-10-22 07:08:30|175245|175155|175235.7|175145.7|175249.3|175159.3|175235.7|175145.7|23
1729580920000|2024-10-22 07:08:40|175223.5|175133.5|175232.4|175142.4|175232.4|175142.4|175223.5|175133.5|7
1729580930000|2024-10-22 07:08:50|175232.2|175142.2|175235.5|175145.5|175235.5|175145.5|175232.2|175142.2|8
1729580940000|2024-10-22 07:09:00|175233.2|175143.2|175232|175142|175233.6|175143.6|175231.9|175141.9|6
1729580950000|2024-10-22 07:09:10|175233.4|175143.4|175226.1|175136.1|175242.8|175152.8|175226.1|175136.1|13
1729580960000|2024-10-22 07:09:20|175239.6|175149.6|175235.8|175145.8|175239.6|175149.6|175227.1|175137.1|12
1729580970000|2024-10-22 07:09:30|175236.1|175146.1|175235.9|175145.9|175236.1|175146.1|175235.9|175145.9|2
1729580980000|2024-10-22 07:09:40|175231.6|175141.6|175234.3|175144.3|175243.6|175153.6|175230.9|175140.9|19
1729580990000|2024-10-22 07:09:50|175234.4|175144.4|175237.3|175147.3|175240|175150|175230.5|175140.5|17
1729581000000|2024-10-22 07:10:00|175237.8|175147.8|175268.3|175178.3|175287.3|175197.3|175237.7|175147.7|22
1729581010000|2024-10-22 07:10:10|175266.3|175176.3|175267.6|175177.6|175267.6|175177.6|175260.9|175170.9|17
1729581020000|2024-10-22 07:10:20|175265.8|175175.8|175321.8|175191.8|175324.5|175194.5|175264.9|175174.9|22
1729581030000|2024-10-22 07:10:30|175324.2|175194.2|175370.8|175240.8|175380.2|175250.2|175324.2|175194.2|35
1729581040000|2024-10-22 07:10:40|175378.3|175248.3|175413.9|175283.9|175422.8|175292.8|175373.6|175243.6|35
1729581050000|2024-10-22 07:10:50|175420.8|175290.8|175416.3|175286.3|175424|175310.6|175390.3|175279.2|24
1729581060000|2024-10-22 07:11:00|175407.8|175277.8|175408.3|175278.3|175415.9|175306.6|175382.8|175277.8|21
1729581070000|2024-10-22 07:11:10|175410.3|175280.3|175383.4|175293.4|175413.8|175304.7|175383.4|175277.2|21
1729581080000|2024-10-22 07:11:20|175383.1|175293.1|175381.6|175291.6|175390.5|175300.5|175380.7|175290.7|14
1729581090000|2024-10-22 07:11:30|175383|175293|175386|175296|175393.4|175303.4|175383|175293|27
1729581100000|2024-10-22 07:11:40|175385.7|175295.7|175388.1|175298.1|175388.4|175298.4|175383.3|175293.3|12
1729581110000|2024-10-22 07:11:50|175387.4|175297.4|175390.4|175300.4|175416|175306.3|175382.3|175279.6|20
1729581120000|2024-10-22 07:12:00|175391.4|175301.4|175398.5|175268.5|175401.5|175308.6|175373|175266.4|23
1729581130000|2024-10-22 07:12:10|175395.8|175265.8|175399.5|175269.5|175404.7|175274.7|175391.9|175261.9|17
1729581140000|2024-10-22 07:12:20|175399.8|175269.8|175409.2|175279.2|175409.2|175279.2|175395|175265|18
1729581150000|2024-10-22 07:12:30|175389.7|175299.7|175392.6|175302.6|175412.8|175308.3|175382.8|175282.8|29
1729581160000|2024-10-22 07:12:40|175396.6|175306.6|175395.5|175305.5|175408.6|175318.6|175388.7|175298.7|13
1729581170000|2024-10-22 07:12:50|175395.8|175305.8|175401.8|175311.8|175420.2|175312.7|175394.5|175285.6|15
1729581180000|2024-10-22 07:13:00|175401.9|175311.9|175401.4|175311.4|175402.9|175312.9|175395|175305|14
1729581190000|2024-10-22 07:13:10|175400.9|175310.9|175400|175310|175402.4|175312.4|175395|175305|11
1729581200000|2024-10-22 07:13:20|175390.2|175300.2|175395.3|175305.3|175403|175313|175390.2|175300.2|13
1729581210000|2024-10-22 07:13:30|175395|175305|175409.2|175279.2|175412.5|175321.4|175379.1|175278.9|16
1729581220000|2024-10-22 07:13:40|175412.3|175282.3|175415.7|175285.7|175416.8|175286.8|175411.9|175281.9|13
1729581230000|2024-10-22 07:13:50|175416.1|175286.1|175415|175285|175416.7|175286.7|175415|175285|11
1729581240000|2024-10-22 07:14:00|175415.1|175285.1|175403.8|175313.8|175416.1|175313.8|175399.1|175285.1|9
1729581250000|2024-10-22 07:14:10|175405.3|175315.3|175402.5|175312.5|175405.8|175315.8|175401.2|175311.2|11
1729581260000|2024-10-22 07:14:20|175402|175312|175395.8|175305.8|175402|175312|175395.8|175305.8|7
1729581270000|2024-10-22 07:14:30|175395.5|175305.5|175397.9|175307.9|175400.2|175310.2|175395.5|175305.5|7
1729581280000|2024-10-22 07:14:40|175417|175327|175436.2|175346.2|175456.9|175366.9|175411.5|175321.5|11
1729581290000|2024-10-22 07:14:50|175438|175348|175443.2|175353.2|175443.8|175353.8|175437.6|175347.6|6
1729581300000|2024-10-22 07:15:00|175443.6|175353.6|175441.8|175351.8|175443.6|175353.6|175438|175348|7
1729581310000|2024-10-22 07:15:10|175442.3|175352.3|175444.6|175354.6|175444.6|175354.6|175438.4|175348.4|13
1729581320000|2024-10-22 07:15:20|175445.1|175355.1|175444.8|175354.8|175445.2|175355.2|175437|175347|10
1729581330000|2024-10-22 07:15:30|175443.1|175353.1|175437.4|175347.4|175443.1|175353.1|175429.7|175339.7|9
1729581340000|2024-10-22 07:15:40|175446|175356|175440.9|175350.9|175446|175356|175440.9|175350.9|6
1729581350000|2024-10-22 07:15:50|175440.7|175350.7|175440.9|175350.9|175440.9|175350.9|175440.7|175350.7|4
1729581360000|2024-10-22 07:16:00|175441.3|175351.3|175434.6|175344.6|175446.3|175356.3|175433|175343|7
1729581370000|2024-10-22 07:16:10|175430.8|175340.8|175427.9|175337.9|175430.8|175340.8|175425.9|175335.9|14
1729581380000|2024-10-22 07:16:20|175426.5|175336.5|175447.6|175357.6|175455.2|175365.2|175426.5|175336.5|13
1729581390000|2024-10-22 07:16:30|175447.2|175357.2|175441.5|175351.5|175447.2|175357.2|175438.5|175348.5|11
1729581400000|2024-10-22 07:16:40|175447.1|175357.1|175448.2|175358.2|175451.2|175361.2|175442.7|175352.7|13
1729581410000|2024-10-22 07:16:50|175452.4|175362.4|175480.7|175390.7|175484.4|175394.4|175450.7|175360.7|14
1729581420000|2024-10-22 07:17:00|175481|175391|175480.9|175390.9|175486.8|175396.8|175479.8|175389.8|8
1729581430000|2024-10-22 07:17:10|175480.3|175390.3|175479.1|175389.1|175481.1|175391.1|175478.9|175388.9|8
1729581440000|2024-10-22 07:17:20|175479.4|175389.4|175474.7|175384.7|175480.2|175390.2|175474.7|175384.7|7
1729581450000|2024-10-22 07:17:30|175472.2|175382.2|175468.5|175378.5|175480.7|175390.7|175465.1|175375.1|16
1729581460000|2024-10-22 07:17:40|175469.1|175379.1|175481.2|175391.2|175481.2|175391.2|175469.1|175379.1|12
1729581470000|2024-10-22 07:17:50|175481.9|175391.9|175501|175371|175501|175392|175479.4|175362.3|17
1729581480000|2024-10-22 07:18:00|175498.1|175368.1|175500.5|175370.5|175500.5|175370.5|175498.1|175368.1|7
1729581490000|2024-10-22 07:18:10|175501.5|175371.5|175501.8|175371.8|175501.8|175371.8|175501.5|175371.5|2
1729581500000|2024-10-22 07:18:20|175480.9|175390.9|175480.9|175390.9|175480.9|175390.9|175480.5|175390.5|3
1729581510000|2024-10-22 07:18:30|175486.2|175396.2|175483|175393|175486.7|175396.7|175475.3|175385.3|7
1729581520000|2024-10-22 07:18:40|175481|175391|175483.6|175393.6|175483.6|175393.6|175481|175391|6
1729581530000|2024-10-22 07:18:50|175483.8|175393.8|175483.7|175393.7|175483.9|175393.9|175482.9|175392.9|9
1729581540000|2024-10-22 07:19:00|175485.2|175395.2|175484.7|175394.7|175485.2|175395.2|175483.7|175393.7|5
1729581550000|2024-10-22 07:19:10|175483.9|175393.9|175486|175396|175488.9|175398.9|175483.5|175393.5|11
1729581560000|2024-10-22 07:19:20|175485.1|175395.1|175484.3|175394.3|175485.7|175395.7|175484.3|175394.3|6
1729581570000|2024-10-22 07:19:30|175484|175394|175479.7|175389.7|175484|175394|175479.4|175389.4|9
1729581580000|2024-10-22 07:19:40|175480.1|175390.1|175479.9|175389.9|175481.3|175391.3|175479.9|175389.9|6
1729581590000|2024-10-22 07:19:50|175479.2|175389.2|175484.2|175394.2|175484.2|175394.2|175479.2|175389.2|8
1729581600000|2024-10-22 07:20:00|175485.6|175395.6|175486.4|175356.4|175486.4|175396|175463.7|175349.5|21
1729581610000|2024-10-22 07:20:10|175487.1|175357.1|175485.4|175355.4|175488.4|175358.4|175482.5|175352.5|16
1729581620000|2024-10-22 07:20:20|175485.6|175355.6|175485.4|175355.4|175486.4|175356.4|175484.1|175354.1|11
1729581630000|2024-10-22 07:20:30|175485.2|175355.2|175455.6|175365.6|175485.2|175370.8|175453.3|175351|18
1729581640000|2024-10-22 07:20:40|175453.5|175363.5|175452.9|175322.9|175454.6|175364.6|175439.4|175309.4|16
1729581650000|2024-10-22 07:20:50|175458.4|175328.4|175488.4|175358.4|175488.4|175358.4|175458.4|175328.4|19
1729581660000|2024-10-22 07:21:00|175490.1|175360.1|175485.8|175355.8|175491.6|175361.6|175485.8|175355.8|19
1729581670000|2024-10-22 07:21:10|175486|175356|175487.3|175357.3|175488.1|175358.1|175486|175356|9
1729581680000|2024-10-22 07:21:20|175486.4|175356.4|175481|175351|175486.4|175356.4|175477.5|175347.5|15
1729581690000|2024-10-22 07:21:30|175480.4|175350.4|175480.3|175350.3|175481.7|175351.7|175476.8|175346.8|10
1729581700000|2024-10-22 07:21:40|175479.7|175349.7|175433|175303|175480.3|175350.3|175433|175303|12
1729581710000|2024-10-22 07:21:50|175433.4|175303.4|175445.4|175315.4|175445.4|175315.4|175432.8|175302.8|12
1729581720000|2024-10-22 07:22:00|175435.9|175305.9|175423.4|175293.4|175435.9|175305.9|175423|175293|10
1729581730000|2024-10-22 07:22:10|175423.1|175293.1|175425.7|175295.7|175426.3|175296.3|175422.3|175292.3|8
1729581740000|2024-10-22 07:22:20|175424.5|175294.5|175429.6|175299.6|175429.6|175299.6|175421.9|175291.9|10
1729581750000|2024-10-22 07:22:30|175424.6|175294.6|175420.6|175290.6|175427.3|175297.3|175420.6|175290.6|8
1729581760000|2024-10-22 07:22:40|175421|175291|175409.7|175279.7|175421|175309.7|175391.6|175279.7|9
1729581770000|2024-10-22 07:22:50|175409.9|175279.9|175413|175283|175421.3|175291.3|175409.9|175279.9|9
1729581780000|2024-10-22 07:23:00|175401.9|175271.9|175424|175294|175425|175295|175401.7|175271.7|16
1729581790000|2024-10-22 07:23:10|175423.7|175293.7|175430.8|175300.8|175437.3|175307.3|175423.7|175293.7|15
1729581800000|2024-10-22 07:23:20|175431.1|175301.1|175452.5|175322.5|175453.5|175323.5|175430.9|175300.9|9
1729581810000|2024-10-22 07:23:30|175452|175322|175434.4|175344.4|175453.3|175346.1|175433.7|175320.6|8
1729581820000|2024-10-22 07:23:40|175435|175345|175439.5|175309.5|175439.5|175346.1|175430.3|175309.5|10
1729581830000|2024-10-22 07:23:50|175442.2|175312.2|175446.5|175316.5|175448.6|175318.6|175435.5|175305.5|19
1729581840000|2024-10-22 07:24:00|175447.2|175317.2|175448|175318|175448|175318|175426.4|175296.4|18
1729581850000|2024-10-22 07:24:10|175447.6|175317.6|175450.1|175320.1|175451.7|175321.7|175447.6|175317.6|5
1729581860000|2024-10-22 07:24:20|175451.1|175321.1|175414.2|175324.2|175451.5|175324.2|175414.2|175304.3|19
1729581870000|2024-10-22 07:24:30|175412.7|175322.7|175444.4|175314.4|175446.3|175340|175412.7|175311.6|16
1729581880000|2024-10-22 07:24:40|175445.4|175315.4|175445|175315|175451|175321|175444.6|175314.6|10
1729581890000|2024-10-22 07:24:50|175444.2|175314.2|175487.8|175397.8|175494.6|175404.6|175444.2|175314.2|8
1729581900000|2024-10-22 07:25:00|175490.4|175400.4|175503.8|175413.8|175517.4|175427.4|175490.4|175400.4|18
1729581910000|2024-10-22 07:25:10|175503.9|175413.9|175497.9|175407.9|175506.1|175416.1|175493.6|175403.6|17
1729581920000|2024-10-22 07:25:20|175497.7|175407.7|175495.8|175405.8|175499.4|175409.4|175494.3|175404.3|14
1729581930000|2024-10-22 07:25:30|175495|175405|175494.4|175404.4|175495.5|175405.5|175491.1|175401.1|12
1729581940000|2024-10-22 07:25:40|175494.8|175404.8|175500.5|175410.5|175500.5|175410.5|175494.8|175404.8|7
1729581950000|2024-10-22 07:25:50|175499.8|175409.8|175498.2|175408.2|175500.3|175410.3|175494.5|175404.5|11
1729581960000|2024-10-22 07:26:00|175499.5|175409.5|175493.7|175403.7|175500.1|175410.1|175493.7|175403.7|12
1729581970000|2024-10-22 07:26:10|175493.9|175403.9|175494.8|175404.8|175494.8|175404.8|175493.9|175403.9|3
1729581980000|2024-10-22 07:26:20|175494.7|175404.7|175495.7|175405.7|175496.6|175406.6|175493.3|175403.3|7
1729581990000|2024-10-22 07:26:30|175495|175405|175551|175461|175556.1|175466.1|175495|175405|16
1729582000000|2024-10-22 07:26:40|175551.8|175461.8|175551.9|175461.9|175560.8|175470.8|175547.6|175457.6|32
1729582010000|2024-10-22 07:26:50|175550.1|175460.1|175562.9|175472.9|175564.5|175474.5|175547.9|175457.9|30
1729582020000|2024-10-22 07:27:00|175561.6|175471.6|175539.1|175449.1|175561.8|175471.8|175528.7|175438.7|27
1729582030000|2024-10-22 07:27:10|175536.4|175446.4|175582.4|175492.4|175582.4|175492.4|175533.7|175443.7|24
1729582040000|2024-10-22 07:27:20|175584.7|175494.7|175521.5|175431.5|175584.7|175494.7|175521.5|175431.5|15
1729582050000|2024-10-22 07:27:30|175521.7|175431.7|175532.9|175442.9|175536.4|175446.4|175518|175428|15
1729582060000|2024-10-22 07:27:40|175533|175443|175548.4|175458.4|175551.6|175461.6|175533|175443|18
1729582070000|2024-10-22 07:27:50|175545.6|175455.6|175550.4|175460.4|175557.8|175467.8|175539.5|175449.5|23
1729582080000|2024-10-22 07:28:00|175549|175459|175556.9|175466.9|175556.9|175466.9|175540.1|175450.1|22
1729582090000|2024-10-22 07:28:10|175555.7|175465.7|175549.9|175459.9|175555.7|175465.7|175549.9|175459.9|8
1729582100000|2024-10-22 07:28:20|175549.5|175459.5|175538.2|175448.2|175549.5|175459.5|175536.3|175446.3|16
1729582110000|2024-10-22 07:28:30|175541|175451|175541.3|175451.3|175545.3|175455.3|175537.5|175447.5|11
1729582120000|2024-10-22 07:28:40|175541.1|175451.1|175530.4|175440.4|175541.1|175451.1|175529.7|175439.7|7
1729582130000|2024-10-22 07:28:50|175532.2|175442.2|175523.1|175433.1|175534|175444|175518.4|175428.4|12
1729582140000|2024-10-22 07:29:00|175523.9|175433.9|175495.4|175405.4|175523.9|175433.9|175494|175404|10
1729582150000|2024-10-22 07:29:10|175495.6|175405.6|175495.2|175405.2|175496.5|175406.5|175494.5|175404.5|7
1729582160000|2024-10-22 07:29:20|175495|175405|175492.1|175402.1|175495.2|175405.2|175490.5|175400.5|10
1729582170000|2024-10-22 07:29:30|175492.3|175402.3|175494|175404|175494.8|175404.8|175492.3|175402.3|9
1729582180000|2024-10-22 07:29:40|175493.9|175403.9|175494.7|175404.7|175498|175408|175493.6|175403.6|6
1729582190000|2024-10-22 07:29:50|175499.1|175409.1|175495.3|175405.3|175499.1|175409.1|175495.2|175405.2|4
1729582200000|2024-10-22 07:30:00|175495|175405|175492.2|175402.2|175495|175405|175488.8|175398.8|12
1729582210000|2024-10-22 07:30:10|175492.4|175402.4|175492.7|175402.7|175495.3|175405.3|175491.4|175401.4|10
1729582220000|2024-10-22 07:30:20|175492.9|175402.9|175492.2|175402.2|175492.9|175402.9|175490.1|175400.1|8
1729582230000|2024-10-22 07:30:30|175487.4|175397.4|175484.1|175394.1|175487.4|175397.4|175481.7|175391.7|10
1729582240000|2024-10-22 07:30:40|175484.3|175394.3|175478.4|175388.4|175484.4|175394.4|175478.4|175388.4|10
1729582250000|2024-10-22 07:30:50|175478.6|175388.6|175483.8|175393.8|175483.8|175393.8|175478.6|175388.6|13
1729582260000|2024-10-22 07:31:00|175478.1|175388.1|175478|175388|175482.8|175392.8|175472|175382|12
1729582270000|2024-10-22 07:31:10|175478.6|175388.6|175481.7|175391.7|175482.1|175392.1|175478.6|175388.6|5
1729582290000|2024-10-22 07:31:30|175492.6|175402.6|175485.8|175395.8|175493.6|175403.6|175485.6|175395.6|12
1729582300000|2024-10-22 07:31:40|175483.8|175393.8|175491|175401|175491.2|175401.2|175483.8|175393.8|14
1729582310000|2024-10-22 07:31:50|175491.2|175401.2|175491.1|175401.1|175491.9|175401.9|175489.6|175399.6|7
1729582320000|2024-10-22 07:32:00|175492.3|175402.3|175493.6|175403.6|175496.6|175406.6|175492.3|175402.3|9
1729582330000|2024-10-22 07:32:10|175488.7|175398.7|175488.8|175398.8|175489.7|175399.7|175488.5|175398.5|7
1729582340000|2024-10-22 07:32:20|175492.6|175402.6|175493.3|175403.3|175493.6|175403.6|175492.4|175402.4|6
1729582350000|2024-10-22 07:32:30|175493.5|175403.5|175480.9|175390.9|175493.5|175403.5|175480.8|175390.8|12
1729582360000|2024-10-22 07:32:40|175482.9|175392.9|175483.4|175393.4|175485.2|175395.2|175480.6|175390.6|11
1729582370000|2024-10-22 07:32:50|175485|175395|175486.1|175396.1|175486.4|175396.4|175482|175392|11
1729582380000|2024-10-22 07:33:00|175481.1|175391.1|175483.6|175393.6|175483.6|175393.6|175478.4|175388.4|8
1729582390000|2024-10-22 07:33:10|175483.5|175393.5|175480.3|175390.3|175487.3|175397.3|175480.3|175390.3|3
1729582400000|2024-10-22 07:33:20|175483|175393|175435.4|175345.4|175483|175393|175427.4|175337.4|20
1729582410000|2024-10-22 07:33:30|175437.5|175347.5|175453.8|175363.8|175457.4|175367.4|175437.5|175347.5|22
1729582420000|2024-10-22 07:33:40|175453.9|175363.9|175482.9|175392.9|175489.3|175399.3|175452.2|175362.2|9
1729582430000|2024-10-22 07:33:50|175482.6|175392.6|175483.9|175393.9|175483.9|175393.9|175482.5|175392.5|12
1729582440000|2024-10-22 07:34:00|175489.5|175399.5|175487.8|175397.8|175489.5|175399.5|175481.4|175391.4|20
1729582450000|2024-10-22 07:34:10|175487|175397|175500.1|175410.1|175504.8|175414.8|175487|175397|10
1729582460000|2024-10-22 07:34:20|175499.3|175409.3|175496.7|175406.7|175499.8|175409.8|175496.5|175406.5|11
1729582470000|2024-10-22 07:34:30|175497.1|175407.1|175485.6|175395.6|175497.1|175407.1|175485|175395|11
1729582480000|2024-10-22 07:34:40|175484.4|175394.4|175472.3|175382.3|175484.4|175394.4|175465.5|175375.5|12
1729582490000|2024-10-22 07:34:50|175470.4|175380.4|175472.1|175382.1|175474.3|175384.3|175470.2|175380.2|8
1729582500000|2024-10-22 07:35:00|175471.3|175381.3|175467.1|175377.1|175471.3|175381.3|175466.5|175376.5|12
1729582510000|2024-10-22 07:35:10|175467|175377|175465.3|175375.3|175467|175377|175464.3|175374.3|6
1729582520000|2024-10-22 07:35:20|175465.4|175375.4|175467.4|175377.4|175469.7|175379.7|175465.4|175375.4|9
1729582530000|2024-10-22 07:35:30|175462.5|175372.5|175463.4|175373.4|175463.4|175373.4|175460.7|175370.7|4
1729582540000|2024-10-22 07:35:40|175462.9|175372.9|175467.3|175377.3|175467.3|175377.3|175462.9|175372.9|3
1729582550000|2024-10-22 07:35:50|175468.1|175378.1|175470.4|175380.4|175471.6|175381.6|175468.1|175378.1|5
1729582560000|2024-10-22 07:36:00|175470.7|175380.7|175469|175379|175471|175381|175466.1|175376.1|13
1729582570000|2024-10-22 07:36:10|175469.1|175379.1|175466.4|175376.4|175469.1|175379.1|175464.7|175374.7|8
1729582580000|2024-10-22 07:36:20|175466.5|175376.5|175464.9|175374.9|175466.5|175376.5|175461.7|175371.7|12
1729582590000|2024-10-22 07:36:30|175465|175375|175473|175383|175473|175383|175464.9|175374.9|11
1729582600000|2024-10-22 07:36:40|175473.1|175383.1|175436.1|175346.1|175473.1|175383.1|175433.8|175343.8|11
1729582610000|2024-10-22 07:36:50|175436.5|175346.5|175430.1|175340.1|175439|175349|175430.1|175340.1|12
1729582620000|2024-10-22 07:37:00|175428.1|175338.1|175426.9|175336.9|175432.5|175342.5|175426.9|175336.9|7
1729582630000|2024-10-22 07:37:10|175427.1|175337.1|175426.3|175336.3|175435.8|175345.8|175426.3|175336.3|8
1729582640000|2024-10-22 07:37:20|175426.5|175336.5|175429|175339|175429.1|175339.1|175423.8|175333.8|4
1729582650000|2024-10-22 07:37:30|175430.2|175340.2|175429.4|175339.4|175430.2|175340.2|175429.4|175339.4|3
1729582660000|2024-10-22 07:37:40|175431.9|175341.9|175431.5|175341.5|175431.9|175341.9|175430.9|175340.9|3
1729582670000|2024-10-22 07:37:50|175366.5|175276.5|175337.2|175247.2|175366.5|175276.5|175336.4|175246.4|30
1729582680000|2024-10-22 07:38:00|175329.1|175239.1|175320.8|175230.8|175329.1|175239.1|175320.8|175230.8|10
1729582690000|2024-10-22 07:38:10|175322.6|175232.6|175316.4|175226.4|175323.6|175233.6|175313.8|175223.8|17
1729582700000|2024-10-22 07:38:20|175319.3|175229.3|175334|175244|175337.7|175247.7|175319.3|175229.3|24
1729582710000|2024-10-22 07:38:30|175333|175243|175357|175267|175364.8|175274.8|175330.5|175240.5|19
1729582720000|2024-10-22 07:38:40|175354.8|175264.8|175345.5|175255.5|175354.8|175264.8|175345.2|175255.2|16
1729582730000|2024-10-22 07:38:50|175347|175257|175357.7|175267.7|175358.7|175268.7|175347|175257|7
1729582740000|2024-10-22 07:39:00|175364.2|175274.2|175362.4|175272.4|175365.7|175275.7|175358.2|175268.2|11
1729582750000|2024-10-22 07:39:10|175364.7|175274.7|175353.9|175263.9|175367.2|175277.2|175353.9|175263.9|14
1729582760000|2024-10-22 07:39:20|175353.2|175263.2|175362.7|175272.7|175362.7|175272.7|175344|175254|12
1729582770000|2024-10-22 07:39:30|175363.2|175273.2|175393.4|175303.4|175393.4|175303.4|175363.2|175273.2|15
1729582780000|2024-10-22 07:39:40|175394|175304|175396.2|175306.2|175396.8|175306.8|175394|175304|10
1729582790000|2024-10-22 07:39:50|175395.8|175305.8|175396.7|175306.7|175407|175317|175395.8|175305.8|14
1729582800000|2024-10-22 07:40:00|175400.7|175310.7|175401.8|175311.8|175403|175313|175400|175310|12
1729582810000|2024-10-22 07:40:10|175402.3|175312.3|175429.1|175299.1|175429.1|175317.9|175402.3|175299.1|6
1729582820000|2024-10-22 07:40:20|175429.4|175299.4|175430.9|175300.9|175430.9|175300.9|175428.9|175298.9|4
1729582830000|2024-10-22 07:40:30|175431.1|175301.1|175423.5|175293.5|175431.1|175301.1|175423.5|175293.5|5
1729582840000|2024-10-22 07:40:40|175423.6|175293.6|175404|175314|175424.6|175314.2|175403.8|175293.6|5
1729582850000|2024-10-22 07:40:50|175403.7|175313.7|175400.7|175310.7|175403.7|175313.7|175399.2|175309.2|5
1729582860000|2024-10-22 07:41:00|175398.5|175308.5|175403.9|175313.9|175403.9|175313.9|175398.5|175308.5|6
1729582870000|2024-10-22 07:41:10|175405|175315|175405.2|175315.2|175405.7|175315.7|175403.8|175313.8|5
1729582880000|2024-10-22 07:41:20|175407.1|175317.1|175390|175300|175407.1|175317.1|175390|175300|9
1729582890000|2024-10-22 07:41:30|175391.4|175301.4|175388.1|175298.1|175426.8|175336.8|175385.8|175295.8|20
1729582900000|2024-10-22 07:41:40|175385|175295|175396.5|175306.5|175397.5|175307.5|175373.3|175283.3|19
1729582910000|2024-10-22 07:41:50|175396.1|175306.1|175395.9|175305.9|175396.5|175306.5|175394.1|175304.1|14
1729582920000|2024-10-22 07:42:00|175396.4|175306.4|175392.9|175302.9|175396.6|175306.6|175392.9|175302.9|8
1729582930000|2024-10-22 07:42:10|175393.1|175303.1|175397.4|175307.4|175398|175308|175390.6|175300.6|14
1729582940000|2024-10-22 07:42:20|175402.3|175312.3|175389.8|175299.8|175406.9|175316.9|175381.8|175291.8|20
1729582950000|2024-10-22 07:42:30|175390|175300|175393.7|175303.7|175393.7|175303.7|175390|175300|12
1729582960000|2024-10-22 07:42:40|175393.9|175303.9|175400|175310|175404.2|175314.2|175393.9|175303.9|19
1729582970000|2024-10-22 07:42:50|175399.4|175309.4|175422.6|175332.6|175425.7|175335.7|175398.4|175308.4|13
1729582980000|2024-10-22 07:43:00|175423|175333|175429|175339|175434.2|175344.2|175422.6|175332.6|18
1729582990000|2024-10-22 07:43:10|175429.1|175339.1|175463.4|175373.4|175474.6|175384.6|175429.1|175339.1|23
1729583000000|2024-10-22 07:43:20|175469.5|175379.5|175464.4|175374.4|175482.3|175392.3|175456.2|175366.2|33
1729583010000|2024-10-22 07:43:30|175464.6|175374.6|175455.4|175365.4|175467|175377|175453.6|175363.6|30
1729583020000|2024-10-22 07:43:40|175462.7|175372.7|175458.4|175368.4|175462.7|175372.7|175442.5|175352.5|21
1729583030000|2024-10-22 07:43:50|175458|175368|175461.8|175371.8|175464.2|175374.2|175455.6|175365.6|23
1729583040000|2024-10-22 07:44:00|175461.6|175371.6|175460.3|175370.3|175462.4|175372.4|175456.8|175366.8|21
1729583050000|2024-10-22 07:44:10|175460.1|175370.1|175458.7|175368.7|175464.9|175374.9|175454.7|175364.7|23
1729583060000|2024-10-22 07:44:20|175456|175366|175420.1|175330.1|175457.6|175367.6|175411.7|175321.7|18
1729583070000|2024-10-22 07:44:30|175421.8|175331.8|175413.9|175323.9|175421.8|175331.8|175413.6|175323.6|19
1729583080000|2024-10-22 07:44:40|175413.7|175323.7|175392.8|175302.8|175413.7|175323.7|175385.5|175295.5|16
1729583090000|2024-10-22 07:44:50|175389.5|175299.5|175393.7|175303.7|175393.7|175303.7|175389.2|175299.2|11
1729583100000|2024-10-22 07:45:00|175387.8|175297.8|175392.4|175302.4|175393.5|175303.5|175382|175292|17
1729583110000|2024-10-22 07:45:10|175395.5|175305.5|175412.2|175322.2|175413.2|175323.2|175388.3|175298.3|13
1729583120000|2024-10-22 07:45:20|175413.1|175323.1|175410.4|175320.4|175413.1|175323.1|175408.9|175318.9|12
1729583130000|2024-10-22 07:45:30|175409.1|175319.1|175409.8|175319.8|175412.8|175322.8|175408.8|175318.8|9
1729583140000|2024-10-22 07:45:40|175410.7|175320.7|175437.7|175347.7|175437.7|175347.7|175410.7|175320.7|16
1729583150000|2024-10-22 07:45:50|175437.1|175347.1|175427.6|175337.6|175437.6|175347.6|175420.8|175330.8|19
1729583160000|2024-10-22 07:46:00|175427.7|175337.7|175440.7|175350.7|175443.3|175353.3|175424.7|175334.7|19
1729583170000|2024-10-22 07:46:10|175440.4|175350.4|175443.7|175353.7|175458.4|175368.4|175438.1|175348.1|20
1729583180000|2024-10-22 07:46:20|175443.4|175353.4|175448.1|175358.1|175456.7|175366.7|175443.4|175353.4|20
1729583190000|2024-10-22 07:46:30|175448|175358|175444.1|175354.1|175448|175358|175441.6|175351.6|13
1729583200000|2024-10-22 07:46:40|175443.4|175353.4|175426|175336|175444|175354|175426|175336|16
1729583210000|2024-10-22 07:46:50|175425.2|175335.2|175412.7|175322.7|175425.2|175335.2|175399.9|175309.9|11
1729583220000|2024-10-22 07:47:00|175418.4|175328.4|175426.8|175336.8|175426.8|175336.8|175418.4|175328.4|13
1729583230000|2024-10-22 07:47:10|175427|175337|175422.7|175332.7|175427.4|175337.4|175422.6|175332.6|12
1729583240000|2024-10-22 07:47:20|175422.8|175332.8|175423.6|175333.6|175423.6|175333.6|175422.7|175332.7|8
1729583250000|2024-10-22 07:47:30|175423.8|175333.8|175434.3|175344.3|175436.8|175346.8|175423.8|175333.8|14
1729583260000|2024-10-22 07:47:40|175434.8|175344.8|175449.5|175359.5|175449.7|175359.7|175434.8|175344.8|14
1729583270000|2024-10-22 07:47:50|175449.6|175359.6|175471|175381|175472.1|175382.1|175449.6|175359.6|23
1729583280000|2024-10-22 07:48:00|175492.8|175402.8|175484|175394|175499|175409|175481.9|175391.9|21
1729583290000|2024-10-22 07:48:10|175484.1|175394.1|175472.5|175382.5|175484.1|175394.1|175465.3|175375.3|18
1729583300000|2024-10-22 07:48:20|175472.7|175382.7|175478.8|175388.8|175479.8|175389.8|175468.8|175378.8|13
1729583310000|2024-10-22 07:48:30|175479.6|175389.6|175465.4|175375.4|175480.1|175390.1|175456.2|175366.2|16
1729583320000|2024-10-22 07:48:40|175465.9|175375.9|175464.7|175374.7|175469.5|175379.5|175464.7|175374.7|9
1729583330000|2024-10-22 07:48:50|175467.1|175377.1|175468.8|175378.8|175468.8|175378.8|175467.1|175377.1|4
1729583340000|2024-10-22 07:49:00|175468.7|175378.7|175467.3|175377.3|175468.7|175378.7|175457.4|175367.4|14
1729583350000|2024-10-22 07:49:10|175468.8|175378.8|175468.5|175378.5|175470.4|175380.4|175464.6|175374.6|13
1729583360000|2024-10-22 07:49:20|175471|175381|175472.7|175382.7|175481.2|175391.2|175471|175381|10
1729583370000|2024-10-22 07:49:30|175472.8|175382.8|175483.2|175393.2|175486.2|175396.2|175472.8|175382.8|11
1729583380000|2024-10-22 07:49:40|175482.8|175392.8|175483.5|175393.5|175483.6|175393.6|175481.9|175391.9|8
1729583390000|2024-10-22 07:49:50|175483.7|175393.7|175461.7|175371.7|175487.2|175397.2|175453.9|175363.9|12
1729583400000|2024-10-22 07:50:00|175462.3|175372.3|175469.5|175379.5|175470.4|175380.4|175462.1|175372.1|15
1729583410000|2024-10-22 07:50:10|175469.8|175379.8|175470.2|175380.2|175470.9|175380.9|175466.3|175376.3|11
1729583420000|2024-10-22 07:50:20|175467.9|175377.9|175471.5|175381.5|175471.5|175381.5|175466.6|175376.6|11
1729583430000|2024-10-22 07:50:30|175471.6|175381.6|175480.3|175390.3|175484.8|175394.8|175471.5|175381.5|8
1729583440000|2024-10-22 07:50:40|175456.3|175366.3|175465.9|175375.9|175465.9|175375.9|175456.3|175366.3|15
1729583450000|2024-10-22 07:50:50|175465.8|175375.8|175457.4|175367.4|175468.4|175378.4|175456.5|175366.5|14
1729583460000|2024-10-22 07:51:00|175456.2|175366.2|175467.7|175377.7|175470.2|175380.2|175456.2|175366.2|14
1729583470000|2024-10-22 07:51:10|175467.5|175377.5|175447.3|175357.3|175470|175380|175446.4|175356.4|19
1729583480000|2024-10-22 07:51:20|175442|175352|175412.5|175322.5|175442.5|175352.5|175412.5|175322.5|11
1729583490000|2024-10-22 07:51:30|175423|175333|175418|175328|175424.4|175334.4|175418|175328|7
1729583500000|2024-10-22 07:51:40|175417.9|175327.9|175421.6|175331.6|175421.7|175331.7|175417.9|175327.9|9
1729583510000|2024-10-22 07:51:50|175421.5|175331.5|175421.2|175331.2|175421.5|175331.5|175421.2|175331.2|7
1729583520000|2024-10-22 07:52:00|175420.2|175330.2|175420.4|175330.4|175420.7|175330.7|175420.2|175330.2|6
1729583530000|2024-10-22 07:52:10|175417.7|175327.7|175417.2|175327.2|175417.7|175327.7|175416.4|175326.4|10
1729583540000|2024-10-22 07:52:20|175416.9|175326.9|175422.2|175332.2|175424.7|175334.7|175416.9|175326.9|10
1729583550000|2024-10-22 07:52:30|175422.3|175332.3|175423.5|175333.5|175425.1|175335.1|175421.6|175331.6|9
1729583560000|2024-10-22 07:52:40|175423.1|175333.1|175422.4|175332.4|175423.1|175333.1|175422.1|175332.1|6
1729583570000|2024-10-22 07:52:50|175422.1|175332.1|175436.3|175346.3|175436.3|175346.3|175422.1|175332.1|9
1729583580000|2024-10-22 07:53:00|175436.6|175346.6|175425|175335|175436.6|175346.6|175425|175335|18
1729583590000|2024-10-22 07:53:10|175427.7|175337.7|175440.7|175350.7|175440.7|175350.7|175427.6|175337.6|13
1729583600000|2024-10-22 07:53:20|175436|175346|175431.8|175341.8|175436|175346|175430.2|175340.2|10
1729583610000|2024-10-22 07:53:30|175434.6|175344.6|175427.2|175337.2|175437.9|175347.9|175427.2|175337.2|13
1729583620000|2024-10-22 07:53:40|175426.9|175336.9|175426.5|175336.5|175426.9|175336.9|175425.6|175335.6|4
1729583630000|2024-10-22 07:53:50|175426.3|175336.3|175432.6|175342.6|175433.1|175343.1|175426.3|175336.3|8
1729583640000|2024-10-22 07:54:00|175434.3|175344.3|175431.5|175341.5|175434.5|175344.5|175431|175341|11
1729583650000|2024-10-22 07:54:10|175431.8|175341.8|175454.6|175364.6|175462.1|175372.1|175431.8|175341.8|13
1729583660000|2024-10-22 07:54:20|175454.1|175364.1|175438.4|175348.4|175455|175365|175435|175345|10
1729583670000|2024-10-22 07:54:30|175438.3|175348.3|175440|175350|175440.9|175350.9|175437|175347|13
1729583680000|2024-10-22 07:54:40|175440.3|175350.3|175443.9|175353.9|175447.7|175357.7|175438.5|175348.5|16
1729583690000|2024-10-22 07:54:50|175443.7|175353.7|175439.5|175349.5|175443.9|175353.9|175439.3|175349.3|8
1729583700000|2024-10-22 07:55:00|175439.1|175349.1|175446.1|175356.1|175446.1|175356.1|175439.1|175349.1|12
1729583710000|2024-10-22 07:55:10|175445.6|175355.6|175441.8|175351.8|175445.6|175355.6|175441.6|175351.6|9
1729583720000|2024-10-22 07:55:20|175439.4|175349.4|175445.1|175355.1|175445.1|175355.1|175439.1|175349.1|9
1729583730000|2024-10-22 07:55:30|175444.5|175354.5|175439.7|175349.7|175444.5|175354.5|175438.3|175348.3|16
1729583740000|2024-10-22 07:55:40|175439.3|175349.3|175426.9|175336.9|175439.3|175349.3|175426.9|175336.9|10
1729583750000|2024-10-22 07:55:50|175425|175335|175423.1|175333.1|175425|175335|175408.7|175318.7|12
1729583760000|2024-10-22 07:56:00|175424.3|175334.3|175424.5|175334.5|175424.6|175334.6|175424.3|175334.3|6
1729583770000|2024-10-22 07:56:10|175424.6|175334.6|175429.9|175339.9|175429.9|175339.9|175424.5|175334.5|4
1729583780000|2024-10-22 07:56:20|175430.5|175340.5|175422.5|175332.5|175431.9|175341.9|175421.5|175331.5|9
1729583790000|2024-10-22 07:56:30|175421.6|175331.6|175424.9|175334.9|175424.9|175334.9|175421.4|175331.4|7
1729583800000|2024-10-22 07:56:40|175425.4|175335.4|175432.2|175342.2|175436.1|175346.1|175425.4|175335.4|11
1729583810000|2024-10-22 07:56:50|175432|175342|175429.9|175339.9|175432|175342|175422.3|175332.3|12
1729583820000|2024-10-22 07:57:00|175430.9|175340.9|175442.2|175352.2|175443.2|175353.2|175430.9|175340.9|20
1729583830000|2024-10-22 07:57:10|175441.7|175351.7|175474.9|175384.9|175474.9|175384.9|175440.6|175350.6|22
1729583840000|2024-10-22 07:57:20|175470.3|175380.3|175468.2|175378.2|175485.9|175395.9|175467.3|175377.3|20
1729583850000|2024-10-22 07:57:30|175468.3|175378.3|175471.9|175381.9|175485.8|175395.8|175467.7|175377.7|18
1729583860000|2024-10-22 07:57:40|175472.6|175382.6|175482.9|175392.9|175488.9|175398.9|175472.6|175382.6|19
1729583870000|2024-10-22 07:57:50|175483.8|175393.8|175485.4|175395.4|175490|175400|175483.8|175393.8|11
1729583880000|2024-10-22 07:58:00|175491.2|175401.2|175486.4|175396.4|175491.2|175401.2|175483.6|175393.6|18
1729583890000|2024-10-22 07:58:10|175484.1|175394.1|175482|175392|175490|175400|175481.3|175391.3|16
1729583900000|2024-10-22 07:58:20|175481.8|175391.8|175480|175390|175486.9|175396.9|175476.1|175386.1|20
1729583910000|2024-10-22 07:58:30|175479.9|175389.9|175475.2|175385.2|175480.1|175390.1|175462.8|175372.8|18
1729583920000|2024-10-22 07:58:40|175475.4|175385.4|175480.5|175390.5|175480.9|175390.9|175475.4|175385.4|12
1729583930000|2024-10-22 07:58:50|175480.8|175390.8|175482.9|175392.9|175486.4|175396.4|175474.4|175384.4|11
1729583940000|2024-10-22 07:59:00|175480.5|175390.5|175475.3|175385.3|175483.2|175393.2|175472.1|175382.1|17
1729583950000|2024-10-22 07:59:10|175474.6|175384.6|175463.4|175373.4|175476.8|175386.8|175463.1|175373.1|21
1729583960000|2024-10-22 07:59:20|175464.5|175374.5|175452.3|175362.3|175469.1|175379.1|175452.3|175362.3|17
1729583970000|2024-10-22 07:59:30|175456.2|175366.2|175449|175359|175459.5|175369.5|175444.9|175354.9|8
1729583980000|2024-10-22 07:59:40|175457.2|175367.2|175469.2|175379.2|175473.3|175383.3|175450.9|175360.9|22
1729583990000|2024-10-22 07:59:50|175466.6|175376.6|175465.8|175375.8|175469.1|175379.1|175461.3|175371.3|19
1729584000000|2024-10-22 08:00:00|175467|175377|175468.1|175378.1|175472.8|175382.8|175463.8|175373.8|22
1729584010000|2024-10-22 08:00:10|175467.3|175377.3|175464.8|175374.8|175468.9|175378.9|175461.9|175371.9|9
1729584020000|2024-10-22 08:00:20|175465.1|175375.1|175464.9|175374.9|175465.8|175375.8|175464|175374|8
1729584030000|2024-10-22 08:00:30|175464.8|175374.8|175435.3|175345.3|175467.7|175377.7|175435.3|175345.3|16
1729584040000|2024-10-22 08:00:40|175435.5|175345.5|175429.9|175339.9|175435.5|175345.5|175429.9|175339.9|11
1729584050000|2024-10-22 08:00:50|175427.9|175337.9|175428.4|175338.4|175430.5|175340.5|175424.7|175334.7|8
1729584060000|2024-10-22 08:01:00|175429.7|175339.7|175431.2|175341.2|175435|175345|175428.5|175338.5|19
1729584070000|2024-10-22 08:01:10|175430.4|175340.4|175413.4|175323.4|175431.5|175341.5|175408.6|175318.6|20
1729584080000|2024-10-22 08:01:20|175413|175323|175405.2|175315.2|175414.4|175324.4|175404.1|175314.1|16
1729584090000|2024-10-22 08:01:30|175404.5|175314.5|175404.1|175314.1|175405.6|175315.6|175403.9|175313.9|10
1729584100000|2024-10-22 08:01:40|175404.2|175314.2|175404.3|175314.3|175404.8|175314.8|175404.2|175314.2|8
1729584110000|2024-10-22 08:01:50|175404.6|175314.6|175397.6|175307.6|175405.3|175315.3|175395.7|175305.7|12
1729584120000|2024-10-22 08:02:00|175397.8|175307.8|175410.8|175320.8|175415.6|175325.6|175397.8|175307.8|12
1729584130000|2024-10-22 08:02:10|175410.7|175320.7|175409.7|175319.7|175411.3|175321.3|175409.7|175319.7|10
1729584140000|2024-10-22 08:02:20|175409.5|175319.5|175412.5|175322.5|175414|175324|175409.5|175319.5|10
1729584150000|2024-10-22 08:02:30|175412.6|175322.6|175415.9|175325.9|175415.9|175325.9|175412.6|175322.6|8
1729584160000|2024-10-22 08:02:40|175416.4|175326.4|175478.7|175388.7|175478.7|175388.7|175416.4|175326.4|11
1729584170000|2024-10-22 08:02:50|175476.9|175386.9|175466.9|175376.9|175476.9|175386.9|175461.3|175371.3|13
1729584180000|2024-10-22 08:03:00|175467.3|175377.3|175467.8|175377.8|175472.1|175382.1|175467.3|175377.3|7
1729584190000|2024-10-22 08:03:10|175468.3|175378.3|175467.2|175377.2|175474.2|175384.2|175454|175364|15
1729584200000|2024-10-22 08:03:20|175469.2|175379.2|175471.1|175381.1|175484.9|175394.9|175468.1|175378.1|22
1729584210000|2024-10-22 08:03:30|175473.4|175383.4|175504.4|175414.4|175504.4|175414.4|175472.7|175382.7|14
1729584220000|2024-10-22 08:03:40|175509.1|175419.1|175505.6|175415.6|175510.5|175420.5|175505.5|175415.5|8
1729584230000|2024-10-22 08:03:50|175511.7|175421.7|175507|175417|175512|175422|175506.6|175416.6|10
1729584240000|2024-10-22 08:04:00|175509.8|175419.8|175506.3|175416.3|175515.1|175425.1|175506.3|175416.3|4
1729584250000|2024-10-22 08:04:10|175525.9|175435.9|175525|175435|175525.9|175435.9|175523.9|175433.9|4
1729584260000|2024-10-22 08:04:20|175525.2|175435.2|175525|175435|175525.2|175435.2|175525|175435|4
1729584270000|2024-10-22 08:04:30|175527.4|175437.4|175528.1|175438.1|175528.1|175438.1|175527.4|175437.4|5
1729584280000|2024-10-22 08:04:40|175528|175438|175533.1|175443.1|175533.1|175443.1|175522|175432|9
1729584290000|2024-10-22 08:04:50|175530.6|175440.6|175501.9|175411.9|175530.6|175440.6|175498|175408|10
1729584300000|2024-10-22 08:05:00|175503.4|175413.4|175489.5|175399.5|175508.7|175418.7|175489.5|175399.5|15
1729584310000|2024-10-22 08:05:10|175490.9|175400.9|175508.1|175418.1|175510.7|175420.7|175490.2|175400.2|18
1729584320000|2024-10-22 08:05:20|175508.2|175418.2|175489.2|175399.2|175509|175419|175487|175397|15
1729584330000|2024-10-22 08:05:30|175488.5|175398.5|175481.9|175391.9|175488.7|175398.7|175481.9|175391.9|9
1729584340000|2024-10-22 08:05:40|175480.8|175390.8|175479.7|175389.7|175480.8|175390.8|175479.7|175389.7|2
1729584350000|2024-10-22 08:05:50|175479.8|175389.8|175477.4|175387.4|175479.8|175389.8|175477.4|175387.4|3
1729584360000|2024-10-22 08:06:00|175479.7|175389.7|175486.6|175396.6|175493.1|175403.1|175479.7|175389.7|13
1729584370000|2024-10-22 08:06:10|175487.1|175397.1|175487.5|175397.5|175488.4|175398.4|175487|175397|6
1729584380000|2024-10-22 08:06:20|175487.6|175397.6|175494.2|175404.2|175494.6|175404.6|175487.6|175397.6|11
1729584390000|2024-10-22 08:06:30|175494|175404|175493.2|175403.2|175494.1|175404.1|175491.9|175401.9|7
1729584400000|2024-10-22 08:06:40|175493|175403|175496.3|175406.3|175500.8|175410.8|175492.7|175402.7|10
1729584410000|2024-10-22 08:06:50|175496.9|175406.9|175515|175425|175517.8|175427.8|175496.9|175406.9|10
1729584420000|2024-10-22 08:07:00|175514.5|175424.5|175514.8|175424.8|175515.1|175425.1|175514.5|175424.5|6
1729584430000|2024-10-22 08:07:10|175514.7|175424.7|175514.7|175424.7|175514.7|175424.7|175514.7|175424.7|1
1729584440000|2024-10-22 08:07:20|175514.6|175424.6|175544.7|175454.7|175544.7|175454.7|175510.1|175420.1|9
1729584450000|2024-10-22 08:07:30|175544.5|175454.5|175540.8|175450.8|175544.7|175454.7|175540.8|175450.8|7
1729584460000|2024-10-22 08:07:40|175541|175451|175540.4|175450.4|175541|175451|175540.4|175450.4|4
1729584470000|2024-10-22 08:07:50|175540.3|175450.3|175540.3|175450.3|175540.3|175450.3|175540.3|175450.3|1
1729584480000|2024-10-22 08:08:00|175540.4|175450.4|175526.8|175436.8|175540.4|175450.4|175526.8|175436.8|8
1729584490000|2024-10-22 08:08:10|175526.5|175436.5|175524.8|175434.8|175529|175439|175524.6|175434.6|8
1729584500000|2024-10-22 08:08:20|175524.5|175434.5|175505.7|175415.7|175524.5|175434.5|175504.6|175414.6|8
1729584510000|2024-10-22 08:08:30|175506|175416|175506.3|175416.3|175510.8|175420.8|175500.6|175410.6|10
1729584520000|2024-10-22 08:08:40|175504|175414|175488|175398|175504|175414|175488|175398|16
1729584530000|2024-10-22 08:08:50|175486.8|175396.8|175459|175369|175487.7|175397.7|175458.5|175368.5|14
1729584540000|2024-10-22 08:09:00|175459.9|175369.9|175462.2|175372.2|175462.2|175372.2|175458.8|175368.8|11
1729584550000|2024-10-22 08:09:10|175463.2|175373.2|175467.2|175377.2|175467.9|175377.9|175461.9|175371.9|8
1729584560000|2024-10-22 08:09:20|175466.2|175376.2|175462.6|175372.6|175466.2|175376.2|175462.6|175372.6|6
1729584570000|2024-10-22 08:09:30|175462.7|175372.7|175467.2|175377.2|175467.7|175377.7|175462.7|175372.7|9
1729584580000|2024-10-22 08:09:40|175464.5|175374.5|175455.8|175365.8|175465.5|175375.5|175454.9|175364.9|8
1729584590000|2024-10-22 08:09:50|175457.3|175367.3|175467.1|175377.1|175467.1|175377.1|175457.3|175367.3|5
1729584600000|2024-10-22 08:10:00|175464.6|175374.6|175482.6|175392.6|175490.7|175400.7|175462.4|175372.4|16
1729584610000|2024-10-22 08:10:10|175484.2|175394.2|175480.8|175390.8|175484.7|175394.7|175480.1|175390.1|13
1729584620000|2024-10-22 08:10:20|175483.3|175393.3|175484.6|175394.6|175488.2|175398.2|175480|175390|17
1729584630000|2024-10-22 08:10:30|175484.7|175394.7|175483.2|175393.2|175488.7|175398.7|175483.2|175393.2|12
1729584640000|2024-10-22 08:10:40|175483.5|175393.5|175477.4|175387.4|175484.3|175394.3|175475.3|175385.3|18
1729584650000|2024-10-22 08:10:50|175479.1|175389.1|175482.2|175392.2|175482.2|175392.2|175478.2|175388.2|10
1729584660000|2024-10-22 08:11:00|175481.8|175391.8|175482.8|175392.8|175485.6|175395.6|175480.8|175390.8|18
1729584670000|2024-10-22 08:11:10|175482|175392|175471.6|175381.6|175485|175395|175458.2|175368.2|21
1729584680000|2024-10-22 08:11:20|175474.4|175384.4|175499.8|175409.8|175505|175415|175474.4|175384.4|22
1729584690000|2024-10-22 08:11:30|175501.2|175411.2|175504.2|175414.2|175506.6|175416.6|175501.2|175411.2|11
1729584700000|2024-10-22 08:11:40|175503.9|175413.9|175504.3|175414.3|175508.8|175418.8|175488.2|175398.2|20
1729584710000|2024-10-22 08:11:50|175504.5|175414.5|175507.6|175417.6|175507.6|175417.6|175495.1|175405.1|13
1729584720000|2024-10-22 08:12:00|175507.4|175417.4|175531.5|175441.5|175534.4|175444.4|175504.4|175414.4|15
1729584730000|2024-10-22 08:12:10|175531.4|175441.4|175518.9|175428.9|175532.4|175442.4|175518.9|175428.9|10
1729584740000|2024-10-22 08:12:20|175521.2|175431.2|175528.7|175438.7|175536|175446|175520|175430|9
1729584750000|2024-10-22 08:12:30|175529|175439|175528.3|175438.3|175534.8|175444.8|175528.3|175438.3|11
1729584760000|2024-10-22 08:12:40|175530.4|175440.4|175526.9|175436.9|175531.7|175441.7|175513.5|175423.5|20
1729584770000|2024-10-22 08:12:50|175524.8|175434.8|175517.4|175427.4|175524.8|175434.8|175512.5|175422.5|15
1729584780000|2024-10-22 08:13:00|175514.5|175424.5|175515.7|175425.7|175520|175430|175508.9|175418.9|13
1729584790000|2024-10-22 08:13:10|175512.6|175422.6|175515.5|175425.5|175519.1|175429.1|175512.6|175422.6|10
1729584800000|2024-10-22 08:13:20|175517.3|175427.3|175544.1|175454.1|175547.1|175457.1|175517.3|175427.3|10
1729584810000|2024-10-22 08:13:30|175544|175454|175538.5|175448.5|175544.7|175454.7|175537.6|175447.6|17
1729584820000|2024-10-22 08:13:40|175540.5|175450.5|175544.4|175454.4|175544.8|175454.8|175537.9|175447.9|17
1729584830000|2024-10-22 08:13:50|175544.2|175454.2|175556.9|175466.9|175556.9|175466.9|175543.9|175453.9|12
1729584840000|2024-10-22 08:14:00|175562.8|175472.8|175558.6|175468.6|175562.8|175472.8|175558|175468|12
1729584850000|2024-10-22 08:14:10|175559.7|175469.7|175556.5|175466.5|175562.1|175472.1|175554|175464|14
1729584860000|2024-10-22 08:14:20|175556.3|175466.3|175565.2|175475.2|175568.5|175478.5|175550.6|175460.6|16
1729584870000|2024-10-22 08:14:30|175559.9|175469.9|175554.4|175464.4|175559.9|175469.9|175553.1|175463.1|9
1729584880000|2024-10-22 08:14:40|175552.8|175462.8|175556.1|175466.1|175557.9|175467.9|175552.8|175462.8|9
1729584890000|2024-10-22 08:14:50|175553.5|175463.5|175548.9|175458.9|175553.5|175463.5|175545.9|175455.9|11
1729584900000|2024-10-22 08:15:00|175548.8|175458.8|175530.8|175440.8|175548.8|175458.8|175524.1|175434.1|18
1729584910000|2024-10-22 08:15:10|175528.9|175438.9|175516.7|175426.7|175529.8|175439.8|175516.7|175426.7|10
1729584920000|2024-10-22 08:15:20|175516.1|175426.1|175515.8|175425.8|175516.1|175426.1|175515.8|175425.8|4
1729584930000|2024-10-22 08:15:30|175519.3|175429.3|175523.2|175433.2|175523.3|175433.3|175519.3|175429.3|7
1729584940000|2024-10-22 08:15:40|175518.5|175428.5|175521.5|175431.5|175522.5|175432.5|175516.2|175426.2|9
1729584950000|2024-10-22 08:15:50|175523|175433|175545.4|175455.4|175549.8|175459.8|175523|175433|13
1729584960000|2024-10-22 08:16:00|175545.3|175455.3|175550.8|175460.8|175554.6|175464.6|175545.3|175455.3|18
1729584970000|2024-10-22 08:16:10|175549.7|175459.7|175549.4|175459.4|175550.1|175460.1|175549.2|175459.2|10
1729584980000|2024-10-22 08:16:20|175550.5|175460.5|175547.1|175457.1|175550.5|175460.5|175542.9|175452.9|12
1729584990000|2024-10-22 08:16:30|175547.3|175457.3|175540.7|175450.7|175547.5|175457.5|175539.4|175449.4|19
1729585000000|2024-10-22 08:16:40|175540.1|175450.1|175557.8|175467.8|175566.7|175476.7|175538.6|175448.6|17
1729585010000|2024-10-22 08:16:50|175560.4|175470.4|175566.6|175476.6|175567.4|175477.4|175552.1|175462.1|18
1729585020000|2024-10-22 08:17:00|175570.3|175480.3|175566.9|175476.9|175570.3|175480.3|175566.2|175476.2|8
1729585030000|2024-10-22 08:17:10|175567.2|175477.2|175577.1|175487.1|175580.4|175490.4|175566.6|175476.6|10
1729585040000|2024-10-22 08:17:20|175578.5|175488.5|175578.2|175488.2|175581.2|175491.2|175578.2|175488.2|8
1729585050000|2024-10-22 08:17:30|175576.9|175486.9|175574.6|175484.6|175581.3|175491.3|175574.6|175484.6|8
1729585060000|2024-10-22 08:17:40|175573.6|175483.6|175562.8|175472.8|175573.6|175483.6|175562.8|175472.8|13
1729585070000|2024-10-22 08:17:50|175561.5|175471.5|175567|175477|175567.8|175477.8|175561.5|175471.5|8
1729585080000|2024-10-22 08:18:00|175566.3|175476.3|175566.3|175476.3|175572.6|175482.6|175562.8|175472.8|19
1729585090000|2024-10-22 08:18:10|175566.1|175476.1|175572.1|175482.1|175572.1|175482.1|175563.9|175473.9|17
1729585100000|2024-10-22 08:18:20|175571.3|175481.3|175580.9|175490.9|175587.1|175497.1|175570.2|175480.2|17
1729585110000|2024-10-22 08:18:30|175582.5|175492.5|175569.1|175479.1|175582.6|175492.6|175562.2|175472.2|10
1729585120000|2024-10-22 08:18:40|175568.4|175478.4|175570.3|175480.3|175579.8|175489.8|175568.4|175478.4|9
1729585130000|2024-10-22 08:18:50|175571|175481|175600.2|175470.2|175605.2|175487.2|175571|175469.4|12
1729585140000|2024-10-22 08:19:00|175600.4|175470.4|175598.1|175468.1|175602.4|175472.4|175598.1|175468.1|8
1729585150000|2024-10-22 08:19:10|175597.3|175467.3|175600.9|175470.9|175603.5|175473.5|175597.3|175467.3|13
1729585160000|2024-10-22 08:19:20|175601.4|175471.4|175600.1|175470.1|175601.4|175471.4|175598.5|175468.5|9
1729585170000|2024-10-22 08:19:30|175599.7|175469.7|175597.9|175467.9|175599.7|175469.7|175590.7|175460.7|8
1729585180000|2024-10-22 08:19:40|175599|175469|175600.7|175470.7|175602.6|175472.6|175596.3|175466.3|9
1729585190000|2024-10-22 08:19:50|175601.5|175471.5|175604.2|175474.2|175604.5|175474.5|175601.5|175471.5|6
1729585200000|2024-10-22 08:20:00|175606.8|175476.8|175639.7|175549.7|175639.7|175549.7|175606.8|175476.8|16
1729585210000|2024-10-22 08:20:10|175638|175548|175631|175541|175638|175548|175631|175541|8
1729585220000|2024-10-22 08:20:20|175630.3|175540.3|175627.6|175537.6|175635.7|175545.7|175622.4|175532.4|12
1729585230000|2024-10-22 08:20:30|175629.8|175539.8|175629.9|175539.9|175629.9|175539.9|175628.6|175538.6|5
1729585240000|2024-10-22 08:20:40|175629.7|175539.7|175630|175540|175630.1|175540.1|175629.7|175539.7|6
1729585250000|2024-10-22 08:20:50|175629|175539|175629|175539|175630|175540|175624.9|175534.9|6
1729585260000|2024-10-22 08:21:00|175626.2|175536.2|175627.8|175537.8|175630.5|175540.5|175625.7|175535.7|7
1729585270000|2024-10-22 08:21:10|175627.5|175537.5|175628.2|175538.2|175630.2|175540.2|175627.5|175537.5|7
1729585280000|2024-10-22 08:21:20|175630.2|175540.2|175632.2|175542.2|175632.2|175542.2|175627.8|175537.8|7
1729585290000|2024-10-22 08:21:30|175632.1|175542.1|175632.4|175542.4|175632.5|175542.5|175632.1|175542.1|3
1729585300000|2024-10-22 08:21:40|175632|175542|175636.3|175546.3|175637.8|175547.8|175632|175542|5
1729585310000|2024-10-22 08:21:50|175637.2|175547.2|175637.9|175547.9|175638.5|175548.5|175635.7|175545.7|6
1729585320000|2024-10-22 08:22:00|175637.1|175547.1|175634.5|175544.5|175637.1|175547.1|175634.5|175544.5|8
1729585330000|2024-10-22 08:22:10|175634.7|175544.7|175638.2|175548.2|175640|175550|175634.4|175544.4|5
1729585340000|2024-10-22 08:22:20|175695|175605|175728.6|175638.6|175730.1|175640.1|175695|175605|11
1729585350000|2024-10-22 08:22:30|175720.7|175630.7|175736.9|175646.9|175740.5|175650.5|175720.7|175630.7|8
1729585360000|2024-10-22 08:22:40|175737.5|175647.5|175723.3|175633.3|175738.9|175648.9|175722.7|175632.7|11
1729585370000|2024-10-22 08:22:50|175722.5|175632.5|175718.8|175628.8|175726.8|175636.8|175718.6|175628.6|9
1729585380000|2024-10-22 08:23:00|175720.2|175630.2|175723.9|175633.9|175728.1|175638.1|175720.2|175630.2|10
1729585390000|2024-10-22 08:23:10|175724.2|175634.2|175723.3|175633.3|175726.8|175636.8|175723.3|175633.3|9
1729585400000|2024-10-22 08:23:20|175722.8|175632.8|175724.5|175634.5|175732|175642|175721.4|175631.4|14
1729585410000|2024-10-22 08:23:30|175727.2|175637.2|175701.2|175611.2|175727.2|175637.2|175696.8|175606.8|15
1729585420000|2024-10-22 08:23:40|175701.6|175611.6|175716.9|175626.9|175721.8|175631.8|175701.6|175611.6|12
1729585430000|2024-10-22 08:23:50|175717.1|175627.1|175717.2|175627.2|175718.9|175628.9|175714.6|175624.6|5
1729585440000|2024-10-22 08:24:00|175720.8|175630.8|175701.8|175611.8|175723.9|175633.9|175701.8|175611.8|12
1729585450000|2024-10-22 08:24:10|175700.4|175610.4|175735.9|175645.9|175737.8|175647.8|175698.4|175608.4|20
1729585460000|2024-10-22 08:24:20|175733.3|175643.3|175721.2|175631.2|175733.3|175643.3|175718.6|175628.6|17
1729585470000|2024-10-22 08:24:30|175717.1|175627.1|175713|175623|175725|175635|175711.3|175621.3|17
1729585480000|2024-10-22 08:24:40|175716.8|175626.8|175711.2|175621.2|175716.8|175626.8|175709.5|175619.5|6
1729585490000|2024-10-22 08:24:50|175709.2|175619.2|175702.5|175612.5|175709.2|175619.2|175699.7|175609.7|8
1729585500000|2024-10-22 08:25:00|175701.1|175611.1|175721.8|175631.8|175721.8|175631.8|175701.1|175611.1|19
1729585510000|2024-10-22 08:25:10|175719|175629|175712.4|175622.4|175720.7|175630.7|175710.4|175620.4|12
1729585520000|2024-10-22 08:25:20|175711.8|175621.8|175726.8|175636.8|175732.2|175642.2|175711.8|175621.8|12
1729585530000|2024-10-22 08:25:30|175722.6|175632.6|175729.2|175639.2|175729.9|175639.9|175722.6|175632.6|10
1729585540000|2024-10-22 08:25:40|175728.8|175638.8|175734.7|175644.7|175734.9|175644.9|175728.8|175638.8|6
1729585550000|2024-10-22 08:25:50|175734.1|175644.1|175734.2|175644.2|175734.2|175644.2|175734.1|175644.1|2
1729585560000|2024-10-22 08:26:00|175733.8|175643.8|175731.5|175641.5|175734.6|175644.6|175731.5|175641.5|9
1729585570000|2024-10-22 08:26:10|175731|175641|175725.8|175635.8|175731|175641|175725.8|175635.8|6
1729585580000|2024-10-22 08:26:20|175725.7|175635.7|175728.9|175638.9|175729.8|175639.8|175718.2|175628.2|12
1729585590000|2024-10-22 08:26:30|175729.6|175639.6|175725.1|175635.1|175729.7|175639.7|175723.8|175633.8|9
1729585600000|2024-10-22 08:26:40|175725.8|175635.8|175720.8|175630.8|175729|175639|175713.7|175623.7|22
1729585610000|2024-10-22 08:26:50|175719.6|175629.6|175723.6|175633.6|175728.3|175638.3|175716.7|175626.7|24
1729585620000|2024-10-22 08:27:00|175723|175633|175724.7|175634.7|175724.7|175634.7|175723|175633|3
1729585630000|2024-10-22 08:27:10|175732.6|175642.6|175733.9|175643.9|175736.7|175646.7|175728|175638|10
1729585640000|2024-10-22 08:27:20|175733.5|175643.5|175733.7|175643.7|175734.4|175644.4|175731.8|175641.8|5
1729585650000|2024-10-22 08:27:30|175733.2|175643.2|175732.6|175642.6|175733.7|175643.7|175732.6|175642.6|3
1729585660000|2024-10-22 08:27:40|175733.2|175643.2|175744.5|175654.5|175745|175655|175732.9|175642.9|9
1729585670000|2024-10-22 08:27:50|175742.9|175652.9|175747|175657|175747|175657|175742.9|175652.9|5
1729585680000|2024-10-22 08:28:00|175745|175655|175755.3|175665.3|175756.7|175666.7|175745|175655|10
1729585690000|2024-10-22 08:28:10|175765.9|175675.9|175776.3|175686.3|175776.3|175686.3|175765.9|175675.9|21
1729585700000|2024-10-22 08:28:20|175777.3|175687.3|175779.9|175689.9|175789.3|175699.3|175777.3|175687.3|17
1729585710000|2024-10-22 08:28:30|175780.3|175690.3|175777.3|175687.3|175783.6|175693.6|175774.2|175684.2|16
1729585720000|2024-10-22 08:28:40|175781.6|175691.6|175780.3|175690.3|175781.6|175691.6|175773|175683|19
1729585730000|2024-10-22 08:28:50|175780.4|175690.4|175778.9|175688.9|175783|175693|175772.1|175682.1|24
1729585740000|2024-10-22 08:29:00|175774.9|175684.9|175751.6|175661.6|175789.6|175699.6|175751.6|175661.6|29
1729585750000|2024-10-22 08:29:10|175750.1|175660.1|175754.1|175664.1|175759|175669|175750.1|175660.1|15
1729585760000|2024-10-22 08:29:20|175754.2|175664.2|175764.5|175674.5|175769.5|175679.5|175751.9|175661.9|13
1729585770000|2024-10-22 08:29:30|175765|175675|175782.8|175692.8|175782.8|175692.8|175764.2|175674.2|12
1729585780000|2024-10-22 08:29:40|175780|175690|175777.6|175687.6|175783.2|175693.2|175774.4|175684.4|19
1729585790000|2024-10-22 08:29:50|175777.3|175687.3|175770.2|175680.2|175778.8|175688.8|175770.2|175680.2|26
1729585800000|2024-10-22 08:30:00|175772.1|175682.1|175791|175701|175793.2|175703.2|175772.1|175682.1|12
1729585810000|2024-10-22 08:30:10|175788.7|175698.7|175812.4|175722.4|175817.6|175727.6|175788.7|175698.7|14
1729585820000|2024-10-22 08:30:20|175812.2|175722.2|175786.6|175696.6|175813.1|175723.1|175782.1|175692.1|20
1729585830000|2024-10-22 08:30:30|175783.8|175693.8|175744.3|175654.3|175785.6|175695.6|175744.1|175654.1|12
1729585840000|2024-10-22 08:30:40|175747.5|175657.5|175734.1|175644.1|175747.5|175657.5|175734|175644|10
1729585850000|2024-10-22 08:30:50|175734|175644|175733|175643|175738.3|175648.3|175732|175642|11
1729585860000|2024-10-22 08:31:00|175744.2|175654.2|175768.1|175678.1|175775.4|175685.4|175741.3|175651.3|15
1729585870000|2024-10-22 08:31:10|175767.8|175677.8|175766.9|175676.9|175771.3|175681.3|175766.1|175676.1|8
1729585880000|2024-10-22 08:31:20|175774.6|175684.6|175771.7|175681.7|175774.6|175684.6|175767.5|175677.5|10
1729585890000|2024-10-22 08:31:30|175768|175678|175768.9|175678.9|175777.8|175687.8|175768|175678|12
1729585900000|2024-10-22 08:31:40|175768.3|175678.3|175776.2|175686.2|175780.6|175690.6|175768.3|175678.3|8
1729585910000|2024-10-22 08:31:50|175776.5|175686.5|175795.7|175705.7|175796.1|175706.1|175776.4|175686.4|9
1729585920000|2024-10-22 08:32:00|175795.5|175705.5|175789.9|175699.9|175795.5|175705.5|175787.9|175697.9|3
1729585930000|2024-10-22 08:32:10|175793.1|175703.1|175794.6|175704.6|175799.6|175709.6|175790.8|175700.8|10
1729585940000|2024-10-22 08:32:20|175795.3|175705.3|175795|175705|175795.3|175705.3|175793.6|175703.6|3
1729585950000|2024-10-22 08:32:30|175794.9|175704.9|175797.8|175707.8|175797.8|175707.8|175794.8|175704.8|5
1729585960000|2024-10-22 08:32:40|175798.1|175708.1|175792.9|175702.9|175798.1|175708.1|175792.7|175702.7|10
1729585970000|2024-10-22 08:32:50|175795.3|175705.3|175801.7|175711.7|175802.9|175712.9|175795.3|175705.3|8
1729585980000|2024-10-22 08:33:00|175796.3|175706.3|175799.9|175709.9|175799.9|175709.9|175796.3|175706.3|5
1729585990000|2024-10-22 08:33:10|175799.8|175709.8|175802.7|175712.7|175808.1|175718.1|175799.8|175709.8|10
1729586000000|2024-10-22 08:33:20|175802.1|175712.1|175802.2|175712.2|175807.1|175717.1|175801.9|175711.9|8
1729586010000|2024-10-22 08:33:30|175802.3|175712.3|175839.2|175749.2|175843.3|175753.3|175797.7|175707.7|13
1729586020000|2024-10-22 08:33:40|175838.1|175748.1|175842.2|175752.2|175842.2|175752.2|175838.1|175748.1|9
1729586030000|2024-10-22 08:33:50|175842.1|175752.1|175841.2|175751.2|175844.7|175754.7|175841.2|175751.2|8
1729586040000|2024-10-22 08:34:00|175835.9|175745.9|175839.1|175749.1|175844.8|175754.8|175835.9|175745.9|12
1729586050000|2024-10-22 08:34:10|175839.5|175749.5|175833.6|175743.6|175841.3|175751.3|175831.3|175741.3|9
1729586060000|2024-10-22 08:34:20|175834.1|175744.1|175835.6|175745.6|175839|175749|175833.6|175743.6|10
1729586070000|2024-10-22 08:34:30|175834.8|175744.8|175814.8|175724.8|175834.8|175744.8|175814.8|175724.8|5
1729586080000|2024-10-22 08:34:40|175814.1|175724.1|175817.1|175727.1|175822.3|175732.3|175814.1|175724.1|14
1729586090000|2024-10-22 08:34:50|175817.9|175727.9|175815.3|175725.3|175818.9|175728.9|175815.3|175725.3|10
1729586100000|2024-10-22 08:35:00|175815.9|175725.9|175816.9|175726.9|175816.9|175726.9|175815.9|175725.9|4
1729586110000|2024-10-22 08:35:10|175826.6|175736.6|175831.9|175741.9|175835.8|175745.8|175826.6|175736.6|9
1729586120000|2024-10-22 08:35:20|175834.9|175744.9|175831.8|175741.8|175836.5|175746.5|175830.4|175740.4|12
1729586130000|2024-10-22 08:35:30|175831.2|175741.2|175816.7|175726.7|175831.3|175741.3|175815.1|175725.1|20
1729586140000|2024-10-22 08:35:40|175814.1|175724.1|175814.2|175724.2|175816.1|175726.1|175813.2|175723.2|11
1729586150000|2024-10-22 08:35:50|175814|175724|175792.2|175702.2|175817.6|175727.6|175782.9|175692.9|21
1729586160000|2024-10-22 08:36:00|175791.9|175701.9|175789.1|175699.1|175791.9|175701.9|175774.2|175684.2|14
1729586170000|2024-10-22 08:36:10|175792|175702|175792.5|175702.5|175793.5|175703.5|175791.5|175701.5|12
1729586180000|2024-10-22 08:36:20|175792.2|175702.2|175795.4|175705.4|175795.4|175705.4|175790.2|175700.2|12
1729586190000|2024-10-22 08:36:30|175800.1|175710.1|175813.5|175723.5|175815|175725|175800.1|175710.1|13
1729586200000|2024-10-22 08:36:40|175813.3|175723.3|175812.2|175722.2|175813.3|175723.3|175811.1|175721.1|6
1729586210000|2024-10-22 08:36:50|175811.9|175721.9|175805.4|175715.4|175811.9|175721.9|175804.5|175714.5|6
1729586220000|2024-10-22 08:37:00|175805.7|175715.7|175799.9|175709.9|175806.3|175716.3|175799.9|175709.9|10
1729586230000|2024-10-22 08:37:10|175803.6|175713.6|175807.3|175717.3|175807.3|175717.3|175803.6|175713.6|6
1729586240000|2024-10-22 08:37:20|175807.4|175717.4|175810|175720|175810|175720|175805.4|175715.4|9
1729586250000|2024-10-22 08:37:30|175810.3|175720.3|175808.7|175718.7|175814.1|175724.1|175807.8|175717.8|13
1729586260000|2024-10-22 08:37:40|175808.6|175718.6|175808.6|175718.6|175808.6|175718.6|175808.6|175718.6|1
1729586270000|2024-10-22 08:37:50|175809.8|175719.8|175818.5|175728.5|175818.5|175728.5|175809.1|175719.1|11
1729586280000|2024-10-22 08:38:00|175815.8|175725.8|175814.6|175724.6|175815.8|175725.8|175814.5|175724.5|8
1729586290000|2024-10-22 08:38:10|175814.7|175724.7|175812.8|175722.8|175815.1|175725.1|175812.7|175722.7|8
1729586300000|2024-10-22 08:38:20|175813.8|175723.8|175813.4|175723.4|175813.8|175723.8|175813.4|175723.4|2
1729586310000|2024-10-22 08:38:30|175812.6|175722.6|175827.4|175737.4|175834.4|175744.4|175812.6|175722.6|14
1729586320000|2024-10-22 08:38:40|175824.1|175734.1|175825.4|175735.4|175827.4|175737.4|175822.7|175732.7|14
1729586330000|2024-10-22 08:38:50|175824.9|175734.9|175776.5|175686.5|175824.9|175734.9|175775.6|175685.6|16
1729586340000|2024-10-22 08:39:00|175776.1|175686.1|175791.2|175701.2|175792|175702|175747.7|175657.7|19
1729586350000|2024-10-22 08:39:10|175788.5|175698.5|175788.9|175698.9|175788.9|175698.9|175786|175696|6
1729586360000|2024-10-22 08:39:20|175788.8|175698.8|175775|175685|175789.9|175699.9|175775|175685|9
1729586370000|2024-10-22 08:39:30|175772.6|175682.6|175768.8|175678.8|175772.7|175682.7|175768|175678|9
1729586380000|2024-10-22 08:39:40|175768.3|175678.3|175765.3|175675.3|175769.9|175679.9|175765.1|175675.1|15
1729586390000|2024-10-22 08:39:50|175765.4|175675.4|175765.5|175675.5|175766|175676|175765.4|175675.4|7
1729586400000|2024-10-22 08:40:00|175765.6|175675.6|175770.2|175680.2|175770.2|175680.2|175765.6|175675.6|10
1729586410000|2024-10-22 08:40:10|175771.6|175681.6|175768.7|175678.7|175787.2|175697.2|175768.7|175678.7|11
1729586420000|2024-10-22 08:40:20|175775.7|175685.7|175759.7|175669.7|175775.7|175685.7|175753|175663|9
1729586430000|2024-10-22 08:40:30|175755.8|175665.8|175756|175666|175759.6|175669.6|175755.1|175665.1|9
1729586440000|2024-10-22 08:40:40|175755.9|175665.9|175767.6|175677.6|175767.9|175677.9|175755.9|175665.9|8
1729586450000|2024-10-22 08:40:50|175767.5|175677.5|175766.8|175676.8|175767.5|175677.5|175761.6|175671.6|10
1729586460000|2024-10-22 08:41:00|175764.2|175674.2|175762.9|175672.9|175768|175678|175762.9|175672.9|11
1729586470000|2024-10-22 08:41:10|175763|175673|175778.4|175688.4|175788.1|175698.1|175763|175673|8
1729586480000|2024-10-22 08:41:20|175781.3|175691.3|175774.7|175684.7|175783.1|175693.1|175771.1|175681.1|7
1729586490000|2024-10-22 08:41:30|175773.7|175683.7|175774.9|175684.9|175774.9|175684.9|175772.9|175682.9|4
1729586500000|2024-10-22 08:41:40|175773.7|175683.7|175784.6|175694.6|175786.5|175696.5|175773.7|175683.7|12
1729586510000|2024-10-22 08:41:50|175784.5|175694.5|175784.5|175694.5|175784.5|175694.5|175784.5|175694.5|1
1729586520000|2024-10-22 08:42:00|175788.4|175698.4|175783.8|175693.8|175790.7|175700.7|175783.3|175693.3|7
1729586530000|2024-10-22 08:42:10|175784.7|175694.7|175787|175697|175790|175700|175782.9|175692.9|10
1729586540000|2024-10-22 08:42:20|175783.9|175693.9|175778.6|175688.6|175788.9|175698.9|175775.9|175685.9|11
1729586550000|2024-10-22 08:42:30|175778.7|175688.7|175782.6|175692.6|175783|175693|175775|175685|16
1729586560000|2024-10-22 08:42:40|175786.3|175696.3|175784|175694|175786.7|175696.7|175783.5|175693.5|5
1729586570000|2024-10-22 08:42:50|175787|175697|175796.2|175706.2|175800.2|175710.2|175783.3|175693.3|9
1729586580000|2024-10-22 08:43:00|175796.8|175706.8|175816.2|175726.2|175823.7|175733.7|175796|175706|12
1729586590000|2024-10-22 08:43:10|175816.8|175726.8|175810.1|175720.1|175816.8|175726.8|175810.1|175720.1|5
1729586600000|2024-10-22 08:43:20|175809.6|175719.6|175810|175720|175810|175720|175809.6|175719.6|3
1729586610000|2024-10-22 08:43:30|175813.2|175723.2|175813.3|175723.3|175819.9|175729.9|175813.2|175723.2|13
1729586620000|2024-10-22 08:43:40|175811.9|175721.9|175814.8|175724.8|175814.8|175724.8|175811.9|175721.9|3
1729586630000|2024-10-22 08:43:50|175814.9|175724.9|175815.5|175725.5|175815.5|175725.5|175814.9|175724.9|3
1729586640000|2024-10-22 08:44:00|175818.4|175728.4|175818.4|175728.4|175818.4|175728.4|175818.4|175728.4|1
1729586650000|2024-10-22 08:44:10|175815.7|175725.7|175819.6|175729.6|175819.6|175729.6|175815.7|175725.7|4
1729586660000|2024-10-22 08:44:20|175820.5|175730.5|175790.8|175700.8|175820.5|175730.5|175790.5|175700.5|12
1729586670000|2024-10-22 08:44:30|175791|175701|175794.5|175704.5|175804.4|175714.4|175789.9|175699.9|20
1729586680000|2024-10-22 08:44:40|175793.2|175703.2|175787.2|175697.2|175793.2|175703.2|175787.2|175697.2|8
1729586690000|2024-10-22 08:44:50|175786|175696|175776.4|175686.4|175786|175696|175776.4|175686.4|10
1729586700000|2024-10-22 08:45:00|175782.2|175692.2|175781.8|175691.8|175782.3|175692.3|175781.5|175691.5|9
1729586710000|2024-10-22 08:45:10|175782.1|175692.1|175779.8|175689.8|175782.2|175692.2|175779.7|175689.7|7
1729586720000|2024-10-22 08:45:20|175779.6|175689.6|175778.2|175688.2|175779.6|175689.6|175776.1|175686.1|11
1729586730000|2024-10-22 08:45:30|175778.6|175688.6|175775.9|175685.9|175780.9|175690.9|175775.8|175685.8|8
1729586740000|2024-10-22 08:45:40|175775.5|175685.5|175782.6|175692.6|175782.6|175692.6|175775.5|175685.5|7
1729586750000|2024-10-22 08:45:50|175782.7|175692.7|175776.4|175686.4|175782.8|175692.8|175776.4|175686.4|14
1729586760000|2024-10-22 08:46:00|175776.1|175686.1|175775.1|175685.1|175776.2|175686.2|175774.2|175684.2|10
1729586770000|2024-10-22 08:46:10|175775|175685|175775.1|175685.1|175775.1|175685.1|175775|175685|2
1729586780000|2024-10-22 08:46:20|175776.9|175686.9|175773.6|175683.6|175777|175687|175771.2|175681.2|9
1729586790000|2024-10-22 08:46:30|175776.8|175686.8|175785.8|175695.8|175785.8|175695.8|175776.8|175686.8|4
1729586800000|2024-10-22 08:46:40|175788.8|175698.8|175785.3|175695.3|175788.8|175698.8|175785.3|175695.3|4
1729586810000|2024-10-22 08:46:50|175784.7|175694.7|175786.5|175696.5|175786.5|175696.5|175784.7|175694.7|4
1729586820000|2024-10-22 08:47:00|175785.4|175695.4|175786.8|175696.8|175787.6|175697.6|175785.4|175695.4|5
1729586830000|2024-10-22 08:47:10|175785.7|175695.7|175773.4|175683.4|175785.7|175695.7|175773.4|175683.4|8
1729586840000|2024-10-22 08:47:20|175773.3|175683.3|175768.8|175678.8|175773.3|175683.3|175768.8|175678.8|6
1729586850000|2024-10-22 08:47:30|175768.6|175678.6|175789.6|175699.6|175793.7|175703.7|175768.6|175678.6|7
1729586860000|2024-10-22 08:47:40|175785.5|175695.5|175785.6|175695.6|175785.7|175695.7|175785.5|175695.5|3
1729586870000|2024-10-22 08:47:50|175785.7|175695.7|175789.1|175699.1|175790.1|175700.1|175785.6|175695.6|4
1729586880000|2024-10-22 08:48:00|175788.8|175698.8|175779.6|175689.6|175788.8|175698.8|175779.6|175689.6|8
1729586890000|2024-10-22 08:48:10|175779.4|175689.4|175789.9|175699.9|175789.9|175699.9|175777|175687|6
1729586900000|2024-10-22 08:48:20|175786.5|175696.5|175788.5|175698.5|175788.5|175698.5|175785.8|175695.8|7
1729586910000|2024-10-22 08:48:30|175787.5|175697.5|175814.2|175724.2|175828.6|175738.6|175787.5|175697.5|11
1729586920000|2024-10-22 08:48:40|175815.6|175725.6|175826.8|175736.8|175832.6|175742.6|175814.8|175724.8|14
1729586930000|2024-10-22 08:48:50|175827.8|175737.8|175822.3|175732.3|175827.8|175737.8|175822.3|175732.3|12
1729586940000|2024-10-22 08:49:00|175819.8|175729.8|175781.8|175691.8|175821.8|175731.8|175779.8|175689.8|16
1729586950000|2024-10-22 08:49:10|175775.9|175685.9|175791.1|175701.1|175792.2|175702.2|175769.7|175679.7|14
1729586960000|2024-10-22 08:49:20|175790.7|175700.7|175769.5|175679.5|175790.7|175700.7|175767.5|175677.5|12
1729586970000|2024-10-22 08:49:30|175768.9|175678.9|175763.5|175673.5|175770.6|175680.6|175763.5|175673.5|9
1729586980000|2024-10-22 08:49:40|175761.4|175671.4|175789.8|175699.8|175789.8|175699.8|175761.4|175671.4|8
1729586990000|2024-10-22 08:49:50|175788.3|175698.3|175786.4|175696.4|175789.1|175699.1|175783.8|175693.8|9
1729587000000|2024-10-22 08:50:00|175782.7|175692.7|175769.1|175679.1|175782.7|175692.7|175769.1|175679.1|11
1729587010000|2024-10-22 08:50:10|175768.7|175678.7|175768.6|175678.6|175768.7|175678.7|175768.2|175678.2|3
1729587020000|2024-10-22 08:50:20|175768.8|175678.8|175763.4|175673.4|175769.6|175679.6|175763.4|175673.4|7
1729587030000|2024-10-22 08:50:30|175761.6|175671.6|175776.8|175686.8|175776.8|175686.8|175761.6|175671.6|6
1729587040000|2024-10-22 08:50:40|175781|175691|175784.4|175694.4|175784.4|175694.4|175779.9|175689.9|7
1729587050000|2024-10-22 08:50:50|175783.8|175693.8|175806.6|175716.6|175809.8|175719.8|175783.8|175693.8|10
1729587060000|2024-10-22 08:51:00|175806.4|175716.4|175803.9|175713.9|175806.4|175716.4|175803.6|175713.6|4
1729587070000|2024-10-22 08:51:10|175803.8|175713.8|175799.3|175709.3|175803.8|175713.8|175799.2|175709.2|5
1729587080000|2024-10-22 08:51:20|175799.1|175709.1|175800.5|175710.5|175806.2|175716.2|175799|175709|6
1729587090000|2024-10-22 08:51:30|175799.3|175709.3|175790|175700|175799.3|175709.3|175789.6|175699.6|9
1729587100000|2024-10-22 08:51:40|175789.2|175699.2|175786.6|175696.6|175789.2|175699.2|175785|175695|9
1729587110000|2024-10-22 08:51:50|175787|175697|175787.3|175697.3|175788.2|175698.2|175786|175696|7
1729587120000|2024-10-22 08:52:00|175788.7|175698.7|175792.7|175702.7|175792.7|175702.7|175788.2|175698.2|5
1729587130000|2024-10-22 08:52:10|175792|175702|175770.5|175680.5|175792|175702|175770.1|175680.1|9
1729587140000|2024-10-22 08:52:20|175769.2|175679.2|175769.4|175679.4|175769.4|175679.4|175769.2|175679.2|2
1729587150000|2024-10-22 08:52:30|175776.8|175686.8|175733.1|175643.1|175776.8|175686.8|175727.8|175637.8|14
1729587160000|2024-10-22 08:52:40|175728.8|175638.8|175722.3|175632.3|175728.8|175638.8|175711.8|175621.8|22
1729587170000|2024-10-22 08:52:50|175719.2|175629.2|175720.8|175630.8|175721.2|175631.2|175719.2|175629.2|7
1729587180000|2024-10-22 08:53:00|175723.8|175633.8|175718|175628|175723.8|175633.8|175718|175628|12
1729587190000|2024-10-22 08:53:10|175718.5|175628.5|175704.8|175614.8|175718.5|175628.5|175704.8|175614.8|11
1729587200000|2024-10-22 08:53:20|175703.7|175613.7|175684.4|175594.4|175703.7|175613.7|175682.9|175592.9|9
1729587210000|2024-10-22 08:53:30|175683.3|175593.3|175681|175591|175683.3|175593.3|175681|175591|6
1729587220000|2024-10-22 08:53:40|175680.7|175590.7|175680.9|175590.9|175680.9|175590.9|175680.6|175590.6|4
1729587230000|2024-10-22 08:53:50|175681.5|175591.5|175671.2|175581.2|175682.3|175592.3|175671.2|175581.2|5
1729587240000|2024-10-22 08:54:00|175671.4|175581.4|175661|175571|175671.4|175581.4|175659.1|175569.1|6
1729587250000|2024-10-22 08:54:10|175661.7|175571.7|175661.7|175571.7|175661.8|175571.8|175661.7|175571.7|3
1729587260000|2024-10-22 08:54:20|175662.9|175572.9|175670.6|175580.6|175670.6|175580.6|175662.9|175572.9|4
1729587270000|2024-10-22 08:54:30|175671.4|175581.4|175672.6|175582.6|175672.6|175582.6|175671.4|175581.4|3
1729587280000|2024-10-22 08:54:40|175670.5|175580.5|175672.6|175582.6|175672.8|175582.8|175670.5|175580.5|4
1729587290000|2024-10-22 08:54:50|175673.5|175583.5|175673.6|175583.6|175673.7|175583.7|175673.5|175583.5|3
1729587300000|2024-10-22 08:55:00|175674.8|175584.8|175672.4|175582.4|175674.8|175584.8|175672|175582|5
1729587310000|2024-10-22 08:55:10|175674.3|175584.3|175635.4|175545.4|175674.3|175584.3|175635.4|175545.4|11
1729587320000|2024-10-22 08:55:20|175638.1|175548.1|175638.2|175548.2|175646.3|175556.3|175638.1|175548.1|9
1729587330000|2024-10-22 08:55:30|175640.1|175550.1|175637.9|175547.9|175640.1|175550.1|175637.9|175547.9|5
1729587340000|2024-10-22 08:55:40|175635.9|175545.9|175635.5|175545.5|175638.2|175548.2|175635.3|175545.3|6
1729587350000|2024-10-22 08:55:50|175634.6|175544.6|175641.2|175551.2|175641.5|175551.5|175634.6|175544.6|9
1729587360000|2024-10-22 08:56:00|175642.6|175552.6|175642|175552|175643.1|175553.1|175640.6|175550.6|8
1729587370000|2024-10-22 08:56:10|175639.6|175549.6|175635|175545|175640.9|175550.9|175633.2|175543.2|10
1729587380000|2024-10-22 08:56:20|175641.5|175551.5|175636.1|175546.1|175647|175557|175636.1|175546.1|9
1729587390000|2024-10-22 08:56:30|175634|175544|175612.2|175522.2|175668.9|175578.9|175610.4|175520.4|24
1729587400000|2024-10-22 08:56:40|175612.3|175522.3|175573.1|175483.1|175612.3|175522.3|175571.8|175481.8|32
1729587410000|2024-10-22 08:56:50|175570.4|175480.4|175570.2|175480.2|175577.4|175487.4|175560.2|175470.2|30
1729587420000|2024-10-22 08:57:00|175571.1|175481.1|175567.1|175477.1|175576.9|175486.9|175567|175477|18
1729587430000|2024-10-22 08:57:10|175578.6|175488.6|175574.3|175484.3|175579.1|175489.1|175568|175478|11
1729587440000|2024-10-22 08:57:20|175571.4|175481.4|175581.7|175491.7|175594.6|175504.6|175571.4|175481.4|26
1729587450000|2024-10-22 08:57:30|175582.1|175492.1|175622.6|175532.6|175622.6|175532.6|175577.8|175487.8|30
1729587460000|2024-10-22 08:57:40|175623|175533|175638.6|175548.6|175654.5|175564.5|175612|175522|27
1729587470000|2024-10-22 08:57:50|175638.5|175548.5|175628.9|175538.9|175638.5|175548.5|175623.8|175533.8|21
1729587480000|2024-10-22 08:58:00|175629.6|175539.6|175663.3|175573.3|175663.3|175573.3|175627.9|175537.9|23
1729587490000|2024-10-22 08:58:10|175658.7|175568.7|175654|175564|175664|175574|175652.2|175562.2|23
1729587500000|2024-10-22 08:58:20|175654.8|175564.8|175653.9|175563.9|175655.6|175565.6|175652.4|175562.4|16
1729587510000|2024-10-22 08:58:30|175653.7|175563.7|175656.8|175566.8|175658.7|175568.7|175653.2|175563.2|16
1729587520000|2024-10-22 08:58:40|175655.8|175565.8|175659.3|175569.3|175660.6|175570.6|175655.8|175565.8|14
1729587530000|2024-10-22 08:58:50|175657.7|175567.7|175658|175568|175659.8|175569.8|175656.7|175566.7|12
1729587540000|2024-10-22 08:59:00|175658.3|175568.3|175657.9|175567.9|175658.4|175568.4|175655.4|175565.4|10
1729587550000|2024-10-22 08:59:10|175655.4|175565.4|175661.4|175571.4|175665.7|175575.7|175655.4|175565.4|13
1729587560000|2024-10-22 08:59:20|175661.2|175571.2|175663.2|175573.2|175666.5|175576.5|175661.2|175571.2|12
1729587570000|2024-10-22 08:59:30|175661.7|175571.7|175663.2|175573.2|175663.8|175573.8|175660.8|175570.8|10
1729587580000|2024-10-22 08:59:40|175662.5|175572.5|175662.5|175572.5|175662.5|175572.5|175662.3|175572.3|7
1729587590000|2024-10-22 08:59:50|175662.6|175572.6|175666.7|175576.7|175666.7|175576.7|175662.6|175572.6|5
1729587600000|2024-10-22 09:00:00|175668.7|175578.7|175781.2|175691.2|175784.8|175694.8|175668.7|175578.7|32
1729587610000|2024-10-22 09:00:10|175777.1|175687.1|175783.5|175693.5|175790.9|175700.9|175777.1|175687.1|24
1729587620000|2024-10-22 09:00:20|175781.9|175691.9|175781.8|175691.8|175792.1|175702.1|175779.8|175689.8|24
1729587630000|2024-10-22 09:00:30|175782.3|175692.3|175732.3|175642.3|175788|175698|175730.5|175640.5|27
1729587640000|2024-10-22 09:00:40|175734.2|175644.2|175733.6|175643.6|175737.1|175647.1|175733.2|175643.2|11
1729587650000|2024-10-22 09:00:50|175732.5|175642.5|175754.7|175664.7|175760.7|175670.7|175732.5|175642.5|19
1729587660000|2024-10-22 09:01:00|175756.7|175666.7|175759.2|175669.2|175775.9|175685.9|175756.7|175666.7|19
1729587670000|2024-10-22 09:01:10|175760.9|175670.9|175783.9|175653.9|175786.8|175674.4|175760|175653.9|15
1729587680000|2024-10-22 09:01:20|175785.4|175655.4|175784.7|175654.7|175787.8|175657.8|175784.7|175654.7|5
1729587690000|2024-10-22 09:01:30|175785.6|175655.6|175750.4|175660.4|175785.7|175660.4|175741.2|175623.5|19
1729587700000|2024-10-22 09:01:40|175751.6|175661.6|175755.4|175665.4|175755.6|175665.6|175747.6|175657.6|15
1729587710000|2024-10-22 09:01:50|175777.6|175647.6|175782|175652|175782.7|175652.7|175773.8|175643.8|8
1729587720000|2024-10-22 09:02:00|175781.8|175651.8|175779.7|175649.7|175781.8|175651.8|175766.5|175636.5|10
1729587730000|2024-10-22 09:02:10|175781.5|175651.5|175787.6|175697.6|175788.8|175698.8|175781.5|175651.5|13
1729587740000|2024-10-22 09:02:20|175782.5|175692.5|175785.6|175695.6|175803.5|175713.5|175781.8|175691.8|18
1729587750000|2024-10-22 09:02:30|175785.4|175695.4|175801.2|175711.2|175801.2|175711.2|175785.4|175695.4|6
1729587760000|2024-10-22 09:02:40|175796.8|175706.8|175803.1|175713.1|175805.4|175715.4|175796.8|175706.8|9
1729587770000|2024-10-22 09:02:50|175797.8|175707.8|175790.4|175700.4|175797.8|175707.8|175788.4|175698.4|11
1729587780000|2024-10-22 09:03:00|175787.6|175697.6|175802.4|175712.4|175802.4|175712.4|175787.6|175697.6|17
1729587790000|2024-10-22 09:03:10|175799.7|175709.7|175799.8|175709.8|175801.9|175711.9|175797.8|175707.8|12
1729587800000|2024-10-22 09:03:20|175793.8|175703.8|175739.6|175649.6|175798.4|175708.4|175735.9|175645.9|17
1729587810000|2024-10-22 09:03:30|175741.6|175651.6|175772.3|175682.3|175772.6|175682.6|175741.6|175651.6|13
1729587820000|2024-10-22 09:03:40|175772.7|175682.7|175771.5|175681.5|175774.7|175684.7|175771.5|175681.5|6
1729587830000|2024-10-22 09:03:50|175775.5|175685.5|175772.7|175682.7|175778.1|175688.1|175771|175681|7
1729587840000|2024-10-22 09:04:00|175770.1|175680.1|175773.4|175683.4|175777.9|175687.9|175770.1|175680.1|6
1729587850000|2024-10-22 09:04:10|175771.4|175681.4|175769.3|175679.3|175771.7|175681.7|175763.1|175673.1|9
1729587860000|2024-10-22 09:04:20|175766.6|175676.6|175758.1|175668.1|175766.6|175676.6|175758.1|175668.1|7
1729587870000|2024-10-22 09:04:30|175761.1|175671.1|175746.4|175656.4|175761.8|175671.8|175746.4|175656.4|9
1729587880000|2024-10-22 09:04:40|175747.2|175657.2|175743.9|175653.9|175747.2|175657.2|175741.7|175651.7|10
1729587890000|2024-10-22 09:04:50|175744.1|175654.1|175739|175649|175744.1|175654.1|175739|175649|16
1729587900000|2024-10-22 09:05:00|175738.7|175648.7|175740.8|175650.8|175741.3|175651.3|175738.7|175648.7|8
1729587910000|2024-10-22 09:05:10|175741|175651|175741|175651|175741.5|175651.5|175739|175649|10
1729587920000|2024-10-22 09:05:20|175741.3|175651.3|175740.3|175650.3|175741.3|175651.3|175740.3|175650.3|6
1729587930000|2024-10-22 09:05:30|175740.6|175650.6|175731.1|175641.1|175741.1|175651.1|175716.4|175626.4|10
1729587940000|2024-10-22 09:05:40|175717.4|175627.4|175724.7|175634.7|175726.8|175636.8|175702.8|175612.8|19
1729587950000|2024-10-22 09:05:50|175723.6|175633.6|175716.3|175626.3|175723.6|175633.6|175714|175624|12
1729587960000|2024-10-22 09:06:00|175716.9|175626.9|175695.9|175605.9|175716.9|175626.9|175695.8|175605.8|13
1729587970000|2024-10-22 09:06:10|175696.5|175606.5|175696.5|175606.5|175696.5|175606.5|175696.3|175606.3|5
1729587980000|2024-10-22 09:06:20|175698.2|175608.2|175698.4|175608.4|175698.4|175608.4|175692.8|175602.8|10
1729587990000|2024-10-22 09:06:30|175698.2|175608.2|175698.2|175608.2|175699.8|175609.8|175698.2|175608.2|7
1729588000000|2024-10-22 09:06:40|175698|175608|175698.7|175608.7|175698.9|175608.9|175697.3|175607.3|9
1729588010000|2024-10-22 09:06:50|175698.5|175608.5|175696.3|175606.3|175698.9|175608.9|175696.3|175606.3|5
1729588020000|2024-10-22 09:07:00|175696.9|175606.9|175700.4|175610.4|175700.7|175610.7|175692.9|175602.9|15
1729588030000|2024-10-22 09:07:10|175698.5|175608.5|175692.7|175602.7|175698.5|175608.5|175687.2|175597.2|15
1729588040000|2024-10-22 09:07:20|175690.2|175600.2|175682.5|175592.5|175690.2|175600.2|175680.7|175590.7|9
1729588050000|2024-10-22 09:07:30|175687.9|175597.9|175683.2|175593.2|175687.9|175597.9|175683.2|175593.2|3
1729588060000|2024-10-22 09:07:40|175684.6|175594.6|175685.5|175595.5|175685.5|175595.5|175684.6|175594.6|2
1729588070000|2024-10-22 09:07:50|175683.9|175593.9|175676.6|175586.6|175683.9|175593.9|175676.6|175586.6|2
1729588080000|2024-10-22 09:08:00|175678.3|175588.3|175684.6|175594.6|175688.3|175598.3|175678.3|175588.3|7
1729588090000|2024-10-22 09:08:10|175684.5|175594.5|175684.1|175594.1|175684.5|175594.5|175683.2|175593.2|3
1729588100000|2024-10-22 09:08:20|175686.1|175596.1|175742.4|175652.4|175754.1|175664.1|175686.1|175596.1|29
1729588110000|2024-10-22 09:08:30|175742.6|175652.6|175764.6|175674.6|175766.5|175676.5|175742.6|175652.6|20
1729588120000|2024-10-22 09:08:40|175784.8|175694.8|175787.1|175697.1|175793.7|175703.7|175774|175684|27
1729588130000|2024-10-22 09:08:50|175787.8|175697.8|175791.2|175701.2|175796.6|175706.6|175785.7|175695.7|13
1729588140000|2024-10-22 09:09:00|175795.8|175705.8|175783.4|175693.4|175805|175715|175782.6|175692.6|21
1729588150000|2024-10-22 09:09:10|175785|175695|175791.1|175701.1|175791.1|175701.1|175784.7|175694.7|5
1729588160000|2024-10-22 09:09:20|175789|175699|175787.8|175697.8|175793.3|175703.3|175783.6|175693.6|16
1729588170000|2024-10-22 09:09:30|175787.3|175697.3|175782.7|175692.7|175793|175703|175778.2|175688.2|16
1729588180000|2024-10-22 09:09:40|175779|175689|175753.8|175663.8|175779|175689|175747|175657|25
1729588190000|2024-10-22 09:09:50|175751.6|175661.6|175744.7|175654.7|175751.6|175661.6|175737.7|175647.7|13
1729588200000|2024-10-22 09:10:00|175744.8|175654.8|175744.1|175654.1|175745.6|175655.6|175742.3|175652.3|10
1729588210000|2024-10-22 09:10:10|175747.4|175657.4|175749.5|175659.5|175763|175673|175739.9|175649.9|22
1729588220000|2024-10-22 09:10:20|175755|175665|175775.7|175685.7|175787.2|175697.2|175752.5|175662.5|15
1729588230000|2024-10-22 09:10:30|175786|175696|175780.5|175690.5|175786|175696|175769.7|175679.7|18
1729588240000|2024-10-22 09:10:40|175782.5|175692.5|175800.6|175710.6|175803.9|175713.9|175771.5|175681.5|19
1729588250000|2024-10-22 09:10:50|175803.8|175713.8|175806.9|175716.9|175812|175722|175797.7|175707.7|27
1729588260000|2024-10-22 09:11:00|175807.2|175717.2|175801.2|175711.2|175809.2|175719.2|175801.2|175711.2|15
1729588270000|2024-10-22 09:11:10|175797.3|175707.3|175805.6|175715.6|175810.9|175720.9|175797.3|175707.3|19
1729588280000|2024-10-22 09:11:20|175804|175714|175771.9|175681.9|175806.1|175716.1|175771.2|175681.2|20
1729588290000|2024-10-22 09:11:30|175772.3|175682.3|175767.7|175677.7|175774.1|175684.1|175767.7|175677.7|14
1729588300000|2024-10-22 09:11:40|175768.1|175678.1|175757.9|175667.9|175773|175683|175756.4|175666.4|12
1729588310000|2024-10-22 09:11:50|175758.2|175668.2|175787.7|175697.7|175791|175701|175757.9|175667.9|10
1729588320000|2024-10-22 09:12:00|175789.3|175699.3|175800.3|175710.3|175803|175713|175789.3|175699.3|14
1729588330000|2024-10-22 09:12:10|175800.2|175710.2|175803|175713|175806.3|175716.3|175799.3|175709.3|11
1729588340000|2024-10-22 09:12:20|175804.1|175714.1|175810.6|175720.6|175810.6|175720.6|175804|175714|9
1729588350000|2024-10-22 09:12:30|175810.5|175720.5|175810.5|175720.5|175810.5|175720.5|175810.5|175720.5|1
1729588360000|2024-10-22 09:12:40|175810.6|175720.6|175808.6|175718.6|175810.6|175720.6|175803.9|175713.9|5
1729588370000|2024-10-22 09:12:50|175808.5|175718.5|175812|175722|175812.4|175722.4|175808.5|175718.5|8
1729588380000|2024-10-22 09:13:00|175816.6|175726.6|175799.2|175709.2|175816.6|175726.6|175796.7|175706.7|14
1729588390000|2024-10-22 09:13:10|175789.3|175699.3|175779.3|175689.3|175789.3|175699.3|175763.1|175673.1|16
1729588400000|2024-10-22 09:13:20|175778.9|175688.9|175772.5|175682.5|175779.3|175689.3|175772.5|175682.5|10
1729588410000|2024-10-22 09:13:30|175774.5|175684.5|175759.8|175669.8|175774.5|175684.5|175753.8|175663.8|23
1729588420000|2024-10-22 09:13:40|175768.8|175678.8|175731.7|175641.7|175768.8|175678.8|175731.7|175641.7|25
1729588430000|2024-10-22 09:13:50|175733.4|175643.4|175734.3|175644.3|175746.5|175656.5|175730.4|175640.4|33
1729588440000|2024-10-22 09:14:00|175734.1|175644.1|175735.9|175645.9|175735.9|175645.9|175733.2|175643.2|14
1729588450000|2024-10-22 09:14:10|175734.9|175644.9|175758.7|175668.7|175762.9|175672.9|175728.8|175638.8|15
1729588460000|2024-10-22 09:14:20|175758.6|175668.6|175784.6|175694.6|175786.2|175696.2|175758.6|175668.6|10
1729588470000|2024-10-22 09:14:30|175786|175696|175793.6|175703.6|175794|175704|175785.9|175695.9|14
1729588480000|2024-10-22 09:14:40|175789|175699|175792|175702|175792|175702|175786.1|175696.1|8
1729588490000|2024-10-22 09:14:50|175791.8|175701.8|175802.9|175712.9|175803.6|175713.6|175791.8|175701.8|7
1729588500000|2024-10-22 09:15:00|175804.2|175714.2|175800.9|175710.9|175805.5|175715.5|175800|175710|9
1729588510000|2024-10-22 09:15:10|175800.2|175710.2|175804.8|175714.8|175804.8|175714.8|175800.2|175710.2|12
1729588520000|2024-10-22 09:15:20|175804.9|175714.9|175801.5|175711.5|175813.2|175723.2|175795.6|175705.6|13
1729588530000|2024-10-22 09:15:30|175801.1|175711.1|175806.1|175716.1|175809.7|175719.7|175801.1|175711.1|9
1729588540000|2024-10-22 09:15:40|175805.4|175715.4|175803.2|175713.2|175806|175716|175803.2|175713.2|6
1729588550000|2024-10-22 09:15:50|175803.3|175713.3|175805.4|175715.4|175813.3|175723.3|175801|175711|14
1729588560000|2024-10-22 09:16:00|175805.2|175715.2|175835.8|175745.8|175836.5|175746.5|175805.2|175715.2|12
1729588570000|2024-10-22 09:16:10|175835.9|175745.9|175820.4|175730.4|175840.6|175750.6|175817.7|175727.7|16
1729588580000|2024-10-22 09:16:20|175824.3|175734.3|175826.3|175736.3|175828|175738|175823.7|175733.7|10
1729588590000|2024-10-22 09:16:30|175826.4|175736.4|175833.1|175743.1|175835.7|175745.7|175826.1|175736.1|9
1729588600000|2024-10-22 09:16:40|175833.6|175743.6|175835.5|175745.5|175837.9|175747.9|175833.3|175743.3|9
1729588610000|2024-10-22 09:16:50|175835.4|175745.4|175870.7|175780.7|175876.3|175786.3|175835.4|175745.4|13
1729588620000|2024-10-22 09:17:00|175869.8|175779.8|175870.3|175780.3|175871.9|175781.9|175869.8|175779.8|5
1729588630000|2024-10-22 09:17:10|175870.7|175780.7|175870.3|175780.3|175873.6|175783.6|175870.3|175780.3|8
1729588640000|2024-10-22 09:17:20|175870.4|175780.4|175875.8|175785.8|175879.4|175789.4|175870.4|175780.4|12
1729588650000|2024-10-22 09:17:30|175875.7|175785.7|175871.9|175781.9|175875.7|175785.7|175871.9|175781.9|6
1729588660000|2024-10-22 09:17:40|175871.4|175781.4|175875.2|175785.2|175875.2|175785.2|175866.5|175776.5|9
1729588670000|2024-10-22 09:17:50|175870.7|175780.7|175860.7|175770.7|175874.8|175784.8|175859.2|175769.2|15
1729588680000|2024-10-22 09:18:00|175858.3|175768.3|175855.6|175765.6|175860.4|175770.4|175854.2|175764.2|11
1729588690000|2024-10-22 09:18:10|175862.1|175772.1|175854|175764|175862.1|175772.1|175851.1|175761.1|14
1729588700000|2024-10-22 09:18:20|175854.1|175764.1|175873.5|175783.5|175880.3|175790.3|175854.1|175764.1|17
1729588710000|2024-10-22 09:18:30|175875.3|175785.3|175876.1|175786.1|175881.8|175791.8|175875.3|175785.3|9
1729588720000|2024-10-22 09:18:40|175876.2|175786.2|175880.5|175790.5|175884.2|175794.2|175876.2|175786.2|9
1729588730000|2024-10-22 09:18:50|175881.2|175791.2|175880.4|175790.4|175882.2|175792.2|175880.2|175790.2|6
1729588740000|2024-10-22 09:19:00|175900.3|175810.3|175890.5|175800.5|175907.6|175817.6|175890|175800|11
1729588750000|2024-10-22 09:19:10|175890.1|175800.1|175887.8|175797.8|175895.6|175805.6|175887.8|175797.8|18
1729588760000|2024-10-22 09:19:20|175886.7|175796.7|175899.7|175809.7|175902.6|175812.6|175881.7|175791.7|15
1729588770000|2024-10-22 09:19:30|175901.9|175811.9|175916.2|175786.2|175916.2|175812.3|175899|175784.5|11
1729588780000|2024-10-22 09:19:40|175916|175786|175916.2|175786.2|175916.2|175786.2|175915.5|175785.5|7
1729588790000|2024-10-22 09:19:50|175915.9|175785.9|175915.8|175785.8|175917.4|175787.4|175915.4|175785.4|7
1729588800000|2024-10-22 09:20:00|175920.1|175790.1|175958.8|175868.8|175961.1|175871.1|175920.1|175790.1|22
1729588810000|2024-10-22 09:20:10|175957.1|175867.1|175957.5|175867.5|175958.4|175868.4|175955.4|175865.4|12
1729588820000|2024-10-22 09:20:20|175957.7|175867.7|175963.3|175873.3|175963.3|175873.3|175955.5|175865.5|12
1729588830000|2024-10-22 09:20:30|175959.6|175869.6|175961.2|175871.2|175961.2|175871.2|175959.6|175869.6|10
1729588840000|2024-10-22 09:20:40|175960.1|175870.1|175960.2|175870.2|175960.8|175870.8|175955.9|175865.9|17
1729588850000|2024-10-22 09:20:50|175957.1|175867.1|175940.8|175850.8|175957.1|175867.1|175940.8|175850.8|15
1729588860000|2024-10-22 09:21:00|175942.1|175852.1|175951.1|175861.1|175951.6|175861.6|175942.1|175852.1|14
1729588870000|2024-10-22 09:21:10|175951.4|175861.4|175949.8|175859.8|175951.7|175861.7|175948.2|175858.2|10
1729588880000|2024-10-22 09:21:20|175948.7|175858.7|175991.1|175901.1|175999.3|175909.3|175948.2|175858.2|9
1729588890000|2024-10-22 09:21:30|175991.5|175901.5|175994.3|175904.3|175994.3|175904.3|175990.3|175900.3|10
1729588900000|2024-10-22 09:21:40|175994.8|175904.8|175997.1|175907.1|176000.6|175910.6|175994.8|175904.8|13
1729588910000|2024-10-22 09:21:50|175994.3|175904.3|175996.7|175906.7|175997.1|175907.1|175993.5|175903.5|7
1729588920000|2024-10-22 09:22:00|175996.8|175906.8|175999.8|175909.8|176002.3|175912.3|175996.8|175906.8|6
1729588930000|2024-10-22 09:22:10|176000.1|175910.1|176067.8|175977.8|176073.1|175983.1|175995.5|175905.5|12
1729588940000|2024-10-22 09:22:20|176075.6|175985.6|176049.1|175959.1|176075.6|175985.6|176044.2|175954.2|24
1729588950000|2024-10-22 09:22:30|176050.1|175960.1|176025.5|175935.5|176050.1|175960.1|176020.7|175930.7|18
1729588960000|2024-10-22 09:22:40|176027.3|175937.3|176032.5|175942.5|176038.9|175948.9|176025.1|175935.1|17
1729588970000|2024-10-22 09:22:50|176029.5|175939.5|176036.5|175946.5|176037.8|175947.8|176029.5|175939.5|13
1729588980000|2024-10-22 09:23:00|176036.4|175946.4|176026.5|175936.5|176037.5|175947.5|176026.5|175936.5|13
1729588990000|2024-10-22 09:23:10|176021.2|175931.2|176044.7|175954.7|176047|175957|176021.2|175931.2|18
1729589000000|2024-10-22 09:23:20|176041.4|175951.4|176044.8|175954.8|176046.3|175956.3|176041.2|175951.2|13
1729589010000|2024-10-22 09:23:30|176036.3|175946.3|176046.9|175956.9|176054.6|175964.6|176036.3|175946.3|18
1729589020000|2024-10-22 09:23:40|176046.1|175956.1|176070.4|175980.4|176077.2|175987.2|176045.5|175955.5|23
1729589030000|2024-10-22 09:23:50|176070.3|175980.3|176067.4|175977.4|176070.3|175980.3|176062.7|175972.7|19
1729589040000|2024-10-22 09:24:00|176067.6|175977.6|176067.5|175977.5|176067.6|175977.6|176067.3|175977.3|6
1729589050000|2024-10-22 09:24:10|176065.2|175975.2|176065.5|175975.5|176067.5|175977.5|176065.2|175975.2|3
1729589060000|2024-10-22 09:24:20|176067.6|175977.6|176052.4|175962.4|176067.6|175977.6|176052.4|175962.4|23
1729589070000|2024-10-22 09:24:30|176049.6|175959.6|176020.8|175930.8|176049.6|175959.6|176020.8|175930.8|19
1729589080000|2024-10-22 09:24:40|176021.5|175931.5|176028.3|175938.3|176031.1|175941.1|175974.5|175884.5|32
1729589090000|2024-10-22 09:24:50|176026.4|175936.4|176030.3|175940.3|176031.5|175941.5|176024.1|175934.1|17
1729589100000|2024-10-22 09:25:00|176028.7|175938.7|176022.8|175932.8|176037.2|175947.2|176019.9|175929.9|16
1729589110000|2024-10-22 09:25:10|176025.7|175935.7|176002|175912|176025.7|175935.7|176000.5|175910.5|19
1729589120000|2024-10-22 09:25:20|176001.8|175911.8|175975.8|175885.8|176001.8|175911.8|175975.8|175885.8|27
1729589130000|2024-10-22 09:25:30|175977.9|175887.9|175964.9|175874.9|175980.9|175890.9|175964.9|175874.9|22
1729589140000|2024-10-22 09:25:40|175965|175875|175965.2|175875.2|175968|175878|175964.3|175874.3|16
1729589150000|2024-10-22 09:25:50|175964.8|175874.8|175968.2|175878.2|175968.2|175878.2|175963.5|175873.5|8
1729589160000|2024-10-22 09:26:00|175968|175878|175963.9|175873.9|175969|175879|175954.6|175864.6|18
1729589170000|2024-10-22 09:26:10|175964.5|175874.5|175965.3|175875.3|175965.9|175875.9|175964.3|175874.3|9
1729589180000|2024-10-22 09:26:20|175968.4|175878.4|175964|175874|175971.3|175881.3|175963.9|175873.9|10
1729589190000|2024-10-22 09:26:30|175965.6|175875.6|175965.8|175875.8|175968.9|175878.9|175965.6|175875.6|10
1729589200000|2024-10-22 09:26:40|175964.8|175874.8|175964|175874|175966.6|175876.6|175964|175874|5
1729589210000|2024-10-22 09:26:50|175964.3|175874.3|175959.3|175869.3|175965.4|175875.4|175959.3|175869.3|7
1729589220000|2024-10-22 09:27:00|175960.5|175870.5|175965.1|175875.1|175965.1|175875.1|175959.9|175869.9|13
1729589230000|2024-10-22 09:27:10|175964.9|175874.9|175995.8|175905.8|176009.1|175919.1|175964.5|175874.5|22
1729589240000|2024-10-22 09:27:20|175989.6|175899.6|175996.6|175906.6|176022.3|175932.3|175970.4|175880.4|29
1729589250000|2024-10-22 09:27:30|175997.8|175907.8|175997.5|175907.5|175999.6|175909.6|175991.1|175901.1|11
1729589260000|2024-10-22 09:27:40|175998.1|175908.1|175996.1|175906.1|175999.3|175909.3|175989.6|175899.6|9
1729589270000|2024-10-22 09:27:50|176006.7|175916.7|176020.6|175930.6|176028.8|175938.8|176006.2|175916.2|19
1729589280000|2024-10-22 09:28:00|176019.9|175929.9|176029.3|175939.3|176031.3|175941.3|176019.9|175929.9|12
1729589290000|2024-10-22 09:28:10|176029.7|175939.7|176038.8|175948.8|176044.1|175954.1|176029.7|175939.7|22
1729589300000|2024-10-22 09:28:20|176036|175946|176052.7|175962.7|176058.9|175968.9|176035.6|175945.6|28
1729589310000|2024-10-22 09:28:30|176053.5|175963.5|176087.4|175997.4|176091.7|176001.7|176051.2|175961.2|26
1729589320000|2024-10-22 09:28:40|176085.5|175995.5|176063.2|175973.2|176085.5|175995.5|176063|175973|21
1729589330000|2024-10-22 09:28:50|176062.9|175972.9|176063.5|175973.5|176071.6|175981.6|176059.7|175969.7|22
1729589340000|2024-10-22 09:29:00|176063.7|175973.7|176048.4|175958.4|176065.7|175975.7|176045.8|175955.8|14
1729589350000|2024-10-22 09:29:10|176048.1|175958.1|176044.5|175954.5|176054|175964|176042.5|175952.5|19
1729589360000|2024-10-22 09:29:20|176045.4|175955.4|176055.8|175965.8|176059.8|175969.8|176041.9|175951.9|22
1729589370000|2024-10-22 09:29:30|176053.7|175963.7|176064.8|175974.8|176067.9|175977.9|176053.7|175963.7|17
1729589380000|2024-10-22 09:29:40|176065.7|175975.7|176073.6|175983.6|176080.6|175990.6|176061.9|175971.9|26
1729589390000|2024-10-22 09:29:50|176071.6|175981.6|176068.7|175978.7|176076.1|175986.1|176065.6|175975.6|18
1729589400000|2024-10-22 09:30:00|176069.4|175979.4|176087.2|175997.2|176092.2|176002.2|176069.4|175979.4|18
1729589410000|2024-10-22 09:30:10|176085.7|175995.7|176088.4|175998.4|176088.4|175998.4|176085.5|175995.5|8
1729589420000|2024-10-22 09:30:20|176089.9|175999.9|176088.9|175998.9|176090.1|176000.1|176075.9|175985.9|12
1729589430000|2024-10-22 09:30:30|176087|175997|176074.4|175984.4|176087|175997|176074.4|175984.4|12
1729589440000|2024-10-22 09:30:40|176069|175979|176065|175975|176069|175979|176063.8|175973.8|7
1729589450000|2024-10-22 09:30:50|176065.6|175975.6|176065.6|175975.6|176065.6|175975.6|176065.6|175975.6|1
1729589460000|2024-10-22 09:31:00|176064.5|175974.5|176059.1|175969.1|176065.6|175975.6|176059.1|175969.1|11
1729589470000|2024-10-22 09:31:10|176060.1|175970.1|176061.1|175971.1|176061.1|175971.1|176059.6|175969.6|9
1729589480000|2024-10-22 09:31:20|176060.9|175970.9|176089.9|175999.9|176092.4|176002.4|176060.8|175970.8|11
1729589490000|2024-10-22 09:31:30|176089.2|175999.2|176084|175994|176089.2|175999.2|176079.7|175989.7|11
1729589500000|2024-10-22 09:31:40|176082.5|175992.5|176087.5|175997.5|176088.6|175998.6|176082.5|175992.5|3
1729589510000|2024-10-22 09:31:50|176086.4|175996.4|176071.1|175981.1|176086.5|175996.5|176070.6|175980.6|14
1729589520000|2024-10-22 09:32:00|176070.6|175980.6|176069.5|175979.5|176070.6|175980.6|176069.5|175979.5|6
1729589530000|2024-10-22 09:32:10|176066.9|175976.9|176063.2|175973.2|176066.9|175976.9|176062.2|175972.2|8
1729589540000|2024-10-22 09:32:20|176062.9|175972.9|176059.9|175969.9|176062.9|175972.9|176058.9|175968.9|12
1729589550000|2024-10-22 09:32:30|176060|175970|176060.8|175970.8|176063.6|175973.6|176060|175970|5
1729589560000|2024-10-22 09:32:40|176061|175971|176061.7|175971.7|176061.8|175971.8|176061|175971|10
1729589570000|2024-10-22 09:32:50|176056.9|175966.9|176058.5|175968.5|176058.5|175968.5|176055.5|175965.5|9
1729589580000|2024-10-22 09:33:00|176057.1|175967.1|176058.7|175968.7|176058.8|175968.8|176057.1|175967.1|9
1729589590000|2024-10-22 09:33:10|176058.6|175968.6|176058.9|175968.9|176059|175969|176058.4|175968.4|7
1729589600000|2024-10-22 09:33:20|176061.2|175971.2|176058.8|175968.8|176061.8|175971.8|176058.7|175968.7|9
1729589610000|2024-10-22 09:33:30|176058.7|175968.7|176028.5|175938.5|176058.7|175968.7|176025|175935|7
1729589620000|2024-10-22 09:33:40|176040|175950|176039.9|175949.9|176042.8|175952.8|176038.8|175948.8|12
1729589630000|2024-10-22 09:33:50|176042.7|175952.7|176040.2|175950.2|176045.6|175955.6|176039.2|175949.2|11
1729589640000|2024-10-22 09:34:00|176040.3|175950.3|176040.3|175950.3|176040.4|175950.4|176037.7|175947.7|9
1729589650000|2024-10-22 09:34:10|176039.8|175949.8|176051.4|175961.4|176061|175971|176039.8|175949.8|21
1729589660000|2024-10-22 09:34:20|176052.5|175962.5|176052.1|175962.1|176052.9|175962.9|176051.9|175961.9|6
1729589670000|2024-10-22 09:34:30|176053.3|175963.3|176056.8|175966.8|176058.9|175968.9|176053.3|175963.3|11
1729589680000|2024-10-22 09:34:40|176057.1|175967.1|176055.9|175965.9|176057.1|175967.1|176053.7|175963.7|11
1729589690000|2024-10-22 09:34:50|176055.8|175965.8|176057.6|175967.6|176061|175971|176055.4|175965.4|10
1729589700000|2024-10-22 09:35:00|176057.7|175967.7|176040.8|175950.8|176057.7|175967.7|176040.8|175950.8|12
1729589710000|2024-10-22 09:35:10|176040.5|175950.5|176042.8|175952.8|176043.4|175953.4|176040.5|175950.5|6
1729589720000|2024-10-22 09:35:20|176042.7|175952.7|176033.2|175943.2|176042.7|175952.7|176031.8|175941.8|13
1729589730000|2024-10-22 09:35:30|176030.9|175940.9|176027.2|175937.2|176030.9|175940.9|176017.9|175927.9|16
1729589740000|2024-10-22 09:35:40|176026.5|175936.5|176027.5|175937.5|176027.6|175937.6|176026.5|175936.5|3
1729589750000|2024-10-22 09:35:50|176027.3|175937.3|176041.9|175951.9|176041.9|175951.9|176027.3|175937.3|8
1729589760000|2024-10-22 09:36:00|176040.8|175950.8|176029.9|175939.9|176040.8|175950.8|176029.9|175939.9|12
1729589770000|2024-10-22 09:36:10|176028.8|175938.8|176021.5|175931.5|176032.7|175942.7|176021.5|175931.5|14
1729589780000|2024-10-22 09:36:20|176018.9|175928.9|176022.7|175932.7|176023.9|175933.9|176018.9|175928.9|6
1729589790000|2024-10-22 09:36:30|176025.3|175935.3|176021.3|175931.3|176025.3|175935.3|176021.3|175931.3|6
1729589800000|2024-10-22 09:36:40|176021.2|175931.2|176020.3|175930.3|176022.9|175932.9|176020.1|175930.1|6
1729589810000|2024-10-22 09:36:50|176020.4|175930.4|176024.3|175934.3|176028.7|175938.7|176019.9|175929.9|12
1729589820000|2024-10-22 09:37:00|176025.2|175935.2|176029.8|175939.8|176031.5|175941.5|176025.2|175935.2|14
1729589830000|2024-10-22 09:37:10|176030.8|175940.8|176030.1|175940.1|176035.6|175945.6|176030.1|175940.1|11
1729589840000|2024-10-22 09:37:20|176031.5|175941.5|176019.4|175929.4|176031.5|175941.5|176019.4|175929.4|9
1729589850000|2024-10-22 09:37:30|176021.5|175931.5|176032.4|175942.4|176035.3|175945.3|176021.5|175931.5|15
1729589860000|2024-10-22 09:37:40|176032.3|175942.3|176020.4|175930.4|176032.3|175942.3|176020.3|175930.3|10
1729589870000|2024-10-22 09:37:50|176022.7|175932.7|176019.7|175929.7|176022.7|175932.7|176018.5|175928.5|6
1729589880000|2024-10-22 09:38:00|176022.7|175932.7|176031|175941|176036.6|175946.6|176022|175932|15
1729589890000|2024-10-22 09:38:10|176030.3|175940.3|176032|175942|176034.4|175944.4|176027.6|175937.6|8
1729589900000|2024-10-22 09:38:20|176031.1|175941.1|176059.3|175969.3|176069.7|175979.7|176031.1|175941.1|24
1729589910000|2024-10-22 09:38:30|176055.1|175965.1|176045.1|175955.1|176067.2|175977.2|176042.4|175952.4|18
1729589920000|2024-10-22 09:38:40|176051.7|175961.7|176040|175950|176051.7|175961.7|176040|175950|13
1729589930000|2024-10-22 09:38:50|176036.6|175946.6|176033.2|175943.2|176037.3|175947.3|176030.9|175940.9|9
1729589940000|2024-10-22 09:39:00|176028.2|175938.2|176032.2|175942.2|176032.2|175942.2|176028|175938|8
1729589950000|2024-10-22 09:39:10|176031.4|175941.4|176043.9|175953.9|176045.9|175955.9|176031.4|175941.4|16
1729589960000|2024-10-22 09:39:20|176039.8|175949.8|176039.3|175949.3|176041.2|175951.2|176036.1|175946.1|12
1729589970000|2024-10-22 09:39:30|176039.2|175949.2|176034.1|175944.1|176041.3|175951.3|176034.1|175944.1|8
1729589980000|2024-10-22 09:39:40|176030.7|175940.7|176030.9|175940.9|176034.7|175944.7|176025.5|175935.5|13
1729589990000|2024-10-22 09:39:50|176030.8|175940.8|176040.7|175950.7|176044.3|175954.3|176029.6|175939.6|14
1729590000000|2024-10-22 09:40:00|176039.8|175949.8|176060.9|175970.9|176068|175978|176039.8|175949.8|11
1729590010000|2024-10-22 09:40:10|176058.8|175968.8|176044.3|175954.3|176058.8|175968.8|176043.7|175953.7|17
1729590020000|2024-10-22 09:40:20|176045.6|175955.6|176043.2|175953.2|176050.9|175960.9|176043.2|175953.2|10
1729590030000|2024-10-22 09:40:30|176043.3|175953.3|176042|175952|176044.9|175954.9|176042|175952|5
1729590040000|2024-10-22 09:40:40|176041.9|175951.9|176046.1|175956.1|176053.4|175963.4|176041.8|175951.8|9
1729590050000|2024-10-22 09:40:50|176046.4|175956.4|176061.7|175971.7|176065.5|175975.5|176046.4|175956.4|12
1729590060000|2024-10-22 09:41:00|176062.7|175972.7|176063.5|175973.5|176069.8|175979.8|176061.7|175971.7|19
1729590070000|2024-10-22 09:41:10|176063.4|175973.4|176044.3|175954.3|176065.6|175975.6|176041.5|175951.5|15
1729590080000|2024-10-22 09:41:20|176044|175954|176049.2|175959.2|176049.2|175959.2|176043.6|175953.6|5
1729590090000|2024-10-22 09:41:30|176045.3|175955.3|176048.3|175958.3|176048.3|175958.3|176045.3|175955.3|5
1729590100000|2024-10-22 09:41:40|176045.5|175955.5|176044.3|175954.3|176045.5|175955.5|176043.5|175953.5|7
1729590110000|2024-10-22 09:41:50|176042.1|175952.1|176045.3|175955.3|176047.1|175957.1|176042.1|175952.1|7
1729590120000|2024-10-22 09:42:00|176043.9|175953.9|176041.7|175951.7|176046.7|175956.7|176031.9|175941.9|11
1729590130000|2024-10-22 09:42:10|176041|175951|176043.9|175953.9|176049.8|175959.8|176041|175951|11
1729590140000|2024-10-22 09:42:20|176045.3|175955.3|176062|175972|176066.8|175976.8|176045.3|175955.3|13
1729590150000|2024-10-22 09:42:30|176062.3|175972.3|176063.2|175973.2|176064.2|175974.2|176062.3|175972.3|4
1729590160000|2024-10-22 09:42:40|176063|175973|176063.4|175973.4|176064.3|175974.3|176063|175973|6
1729590170000|2024-10-22 09:42:50|176063.5|175973.5|176071.6|175981.6|176071.6|175981.6|176063.5|175973.5|3
1729590180000|2024-10-22 09:43:00|176071.3|175981.3|176043.7|175953.7|176071.5|175981.5|176043.7|175953.7|9
1729590190000|2024-10-22 09:43:10|176046.1|175956.1|176055.1|175965.1|176062.2|175972.2|176046.1|175956.1|11
1729590200000|2024-10-22 09:43:20|176054.7|175964.7|176046.1|175956.1|176055.5|175965.5|176046.1|175956.1|6
1729590210000|2024-10-22 09:43:30|176047.3|175957.3|176061.5|175971.5|176068.3|175978.3|176046.4|175956.4|15
1729590220000|2024-10-22 09:43:40|176061.8|175971.8|176065.2|175975.2|176069.4|175979.4|176060.8|175970.8|10
1729590230000|2024-10-22 09:43:50|176067.8|175977.8|176065.2|175975.2|176067.8|175977.8|176064.5|175974.5|8
1729590240000|2024-10-22 09:44:00|176065.3|175975.3|176064.1|175974.1|176065.4|175975.4|176064.1|175974.1|6
1729590250000|2024-10-22 09:44:10|176063.7|175973.7|176046|175956|176064.3|175974.3|176046|175956|17
1729590260000|2024-10-22 09:44:20|176045.1|175955.1|176058.4|175968.4|176064.6|175974.6|176045.1|175955.1|17
1729590270000|2024-10-22 09:44:30|176058.3|175968.3|176067.7|175977.7|176072.1|175982.1|176058|175968|15
1729590280000|2024-10-22 09:44:40|176075.5|175985.5|176094.5|176004.5|176102.2|176012.2|176075.5|175985.5|14
1729590290000|2024-10-22 09:44:50|176093.8|176003.8|176093.5|176003.5|176094.3|176004.3|176093.4|176003.4|10
1729590300000|2024-10-22 09:45:00|176091.5|176001.5|176093|176003|176093.2|176003.2|176087.6|175997.6|6
1729590310000|2024-10-22 09:45:10|176093.7|176003.7|176097.4|176007.4|176097.6|176007.6|176093.7|176003.7|6
1729590320000|2024-10-22 09:45:20|176101.2|176011.2|176153.1|176063.1|176156.9|176066.9|176101.2|176011.2|22
1729590330000|2024-10-22 09:45:30|176153.3|176063.3|176148|176058|176153.6|176063.6|176146.1|176056.1|15
1729590340000|2024-10-22 09:45:40|176147.8|176057.8|176167.7|176077.7|176187.5|176097.5|176147.8|176057.8|14
1729590350000|2024-10-22 09:45:50|176165.5|176075.5|176166.1|176076.1|176168|176078|176137|176047|27
1729590360000|2024-10-22 09:46:00|176166.6|176076.6|176153.7|176063.7|176173.7|176083.7|176152.7|176062.7|11
1729590370000|2024-10-22 09:46:10|176157|176067|176180.1|176090.1|176188.5|176098.5|176153.5|176063.5|16
1729590380000|2024-10-22 09:46:20|176182.3|176092.3|176196|176106|176197.5|176107.5|176182.3|176092.3|18
1729590390000|2024-10-22 09:46:30|176194.1|176104.1|176192.5|176102.5|176199.4|176109.4|176190.7|176100.7|17
1729590400000|2024-10-22 09:46:40|176192.3|176102.3|176190.5|176100.5|176193.5|176103.5|176187.3|176097.3|12
1729590410000|2024-10-22 09:46:50|176203.9|176113.9|176192|176102|176203.9|176113.9|176192|176102|18
1729590420000|2024-10-22 09:47:00|176185.9|176095.9|176186.5|176096.5|176192.5|176102.5|176184.5|176094.5|17
1729590430000|2024-10-22 09:47:10|176186|176096|176185.8|176095.8|176186.4|176096.4|176180.4|176090.4|17
1729590440000|2024-10-22 09:47:20|176185.5|176095.5|176186.2|176096.2|176189.3|176099.3|176185.5|176095.5|4
1729590450000|2024-10-22 09:47:30|176196.3|176106.3|176193.7|176103.7|176200.2|176110.2|176188.6|176098.6|16
1729590460000|2024-10-22 09:47:40|176193.5|176103.5|176188.2|176098.2|176196.9|176106.9|176186.6|176096.6|21
1729590470000|2024-10-22 09:47:50|176192.3|176102.3|176190.2|176100.2|176192.3|176102.3|176188.2|176098.2|6
1729590480000|2024-10-22 09:48:00|176203.2|176113.2|176197.5|176107.5|176203.9|176113.9|176194.8|176104.8|12
1729590490000|2024-10-22 09:48:10|176197.7|176107.7|176200.7|176110.7|176200.7|176110.7|176195.3|176105.3|17
1729590500000|2024-10-22 09:48:20|176201.3|176111.3|176199.9|176109.9|176204.3|176114.3|176199.1|176109.1|10
1729590510000|2024-10-22 09:48:30|176198.7|176108.7|176196.8|176106.8|176200.3|176110.3|176196.8|176106.8|13
1729590520000|2024-10-22 09:48:40|176198.1|176108.1|176197.6|176107.6|176201.6|176111.6|176196.4|176106.4|8
1729590530000|2024-10-22 09:48:50|176198|176108|176203.2|176113.2|176206.1|176116.1|176197.3|176107.3|12
1729590540000|2024-10-22 09:49:00|176201.1|176111.1|176200.6|176110.6|176201.6|176111.6|176200|176110|15
1729590550000|2024-10-22 09:49:10|176200.8|176110.8|176199.9|176109.9|176200.8|176110.8|176199.8|176109.8|7
1729590560000|2024-10-22 09:49:20|176200.7|176110.7|176201.3|176111.3|176201.3|176111.3|176198.7|176108.7|11
1729590570000|2024-10-22 09:49:30|176201|176111|176200.3|176110.3|176201.1|176111.1|176200.3|176110.3|5
1729590580000|2024-10-22 09:49:40|176198.3|176108.3|176194.7|176104.7|176198.3|176108.3|176194.6|176104.6|14
1729590590000|2024-10-22 09:49:50|176194.6|176104.6|176187.5|176097.5|176194.6|176104.6|176184.9|176094.9|12
1729590600000|2024-10-22 09:50:00|176187.1|176097.1|176185.5|176095.5|176187.2|176097.2|176185.5|176095.5|7
1729590610000|2024-10-22 09:50:10|176186.4|176096.4|176193.7|176103.7|176193.7|176103.7|176178.1|176088.1|9
1729590620000|2024-10-22 09:50:20|176194|176104|176192.3|176102.3|176202.7|176112.7|176192.3|176102.3|12
1729590630000|2024-10-22 09:50:30|176192.8|176102.8|176192.7|176102.7|176192.8|176102.8|176192.2|176102.2|3
1729590640000|2024-10-22 09:50:40|176192.2|176102.2|176191.9|176101.9|176192.5|176102.5|176191.9|176101.9|5
1729590650000|2024-10-22 09:50:50|176191.3|176101.3|176202.6|176112.6|176203.3|176113.3|176188.6|176098.6|11
1729590660000|2024-10-22 09:51:00|176199.3|176109.3|176197.8|176107.8|176200|176110|176197.7|176107.7|7
1729590670000|2024-10-22 09:51:10|176197.2|176107.2|176197.2|176107.2|176197.9|176107.9|176197|176107|5
1729590680000|2024-10-22 09:51:20|176197|176107|176197.4|176107.4|176198.2|176108.2|176197|176107|11
1729590690000|2024-10-22 09:51:30|176200.8|176110.8|176197.5|176107.5|176200.8|176110.8|176197.4|176107.4|5
1729590700000|2024-10-22 09:51:40|176198.1|176108.1|176198|176108|176198.1|176108.1|176196.7|176106.7|5
1729590710000|2024-10-22 09:51:50|176197.3|176107.3|176190.7|176100.7|176198.1|176108.1|176190.7|176100.7|7
1729590720000|2024-10-22 09:52:00|176190.8|176100.8|176190.6|176100.6|176190.8|176100.8|176190.6|176100.6|2
1729590730000|2024-10-22 09:52:10|176190.4|176100.4|176187.6|176097.6|176190.4|176100.4|176187.6|176097.6|5
1729590740000|2024-10-22 09:52:20|176187.9|176097.9|176188.2|176098.2|176188.2|176098.2|176187|176097|4
1729590750000|2024-10-22 09:52:30|176189|176099|176204.4|176114.4|176207.7|176117.7|176186.9|176096.9|12
1729590760000|2024-10-22 09:52:40|176203.4|176113.4|176207.7|176117.7|176207.7|176117.7|176203.4|176113.4|7
1729590770000|2024-10-22 09:52:50|176207.6|176117.6|176202.1|176112.1|176207.6|176117.6|176202.1|176112.1|10
1729590780000|2024-10-22 09:53:00|176200.1|176110.1|176198.2|176108.2|176200.1|176110.1|176198.2|176108.2|9
1729590790000|2024-10-22 09:53:10|176197.9|176107.9|176202.1|176112.1|176202.1|176112.1|176197.9|176107.9|9
1729590800000|2024-10-22 09:53:20|176202.2|176112.2|176197.5|176107.5|176202.2|176112.2|176197.5|176107.5|8
1729590810000|2024-10-22 09:53:30|176197.4|176107.4|176197.6|176107.6|176197.8|176107.8|176197.4|176107.4|5
1729590820000|2024-10-22 09:53:40|176197.5|176107.5|176197.5|176107.5|176197.7|176107.7|176197.4|176107.4|8
1729590830000|2024-10-22 09:53:50|176197.4|176107.4|176196.6|176106.6|176197.6|176107.6|176196.4|176106.4|6
1729590840000|2024-10-22 09:54:00|176195.9|176105.9|176196.8|176106.8|176196.8|176106.8|176195.4|176105.4|7
1729590850000|2024-10-22 09:54:10|176196.5|176106.5|176197.9|176107.9|176198.2|176108.2|176196.2|176106.2|9
1729590860000|2024-10-22 09:54:20|176197.5|176107.5|176200.5|176110.5|176200.5|176110.5|176197.5|176107.5|6
1729590870000|2024-10-22 09:54:30|176200.6|176110.6|176221.6|176131.6|176227.5|176137.5|176200.6|176110.6|9
1729590880000|2024-10-22 09:54:40|176257.7|176167.7|176259.9|176169.9|176262.1|176172.1|176253|176163|20
1729590890000|2024-10-22 09:54:50|176262|176172|176237.8|176147.8|176262|176172|176237.8|176147.8|20
1729590900000|2024-10-22 09:55:00|176238|176148|176232.1|176142.1|176242.1|176152.1|176229|176139|19
1729590910000|2024-10-22 09:55:10|176232|176142|176240.7|176150.7|176243|176153|176231.9|176141.9|15
1729590920000|2024-10-22 09:55:20|176240.5|176150.5|176239.9|176149.9|176242.4|176152.4|176238.2|176148.2|14
1729590930000|2024-10-22 09:55:30|176241.8|176151.8|176257.1|176167.1|176259.9|176169.9|176241.6|176151.6|15
1729590940000|2024-10-22 09:55:40|176258.2|176168.2|176286.7|176196.7|176295.1|176205.1|176258.1|176168.1|24
1729590950000|2024-10-22 09:55:50|176287.4|176197.4|176291.7|176201.7|176297.8|176207.8|176284.5|176194.5|19
1729590960000|2024-10-22 09:56:00|176293.2|176203.2|176306.3|176216.3|176308.9|176218.9|176293.2|176203.2|21
1729590970000|2024-10-22 09:56:10|176308.3|176218.3|176286.7|176196.7|176308.3|176218.3|176286.1|176196.1|22
1729590980000|2024-10-22 09:56:20|176287.6|176197.6|176295.9|176205.9|176296.2|176206.2|176285.1|176195.1|19
1729590990000|2024-10-22 09:56:30|176297.6|176207.6|176288.6|176198.6|176302.6|176212.6|176288.6|176198.6|18
1729591000000|2024-10-22 09:56:40|176290.3|176200.3|176286.8|176196.8|176299.2|176209.2|176283|176193|14
1729591010000|2024-10-22 09:56:50|176287|176197|176294.9|176204.9|176304.3|176214.3|176282|176192|17
1729591020000|2024-10-22 09:57:00|176294.8|176204.8|176295.8|176205.8|176298.5|176208.5|176282.8|176192.8|17
1729591030000|2024-10-22 09:57:10|176293.2|176203.2|176293.5|176203.5|176300|176210|176281.2|176191.2|14
1729591040000|2024-10-22 09:57:20|176290.8|176200.8|176284|176194|176298.7|176208.7|176284|176194|18
1729591050000|2024-10-22 09:57:30|176286.2|176196.2|176294.8|176204.8|176301.4|176211.4|176285.2|176195.2|18
1729591060000|2024-10-22 09:57:40|176295.9|176205.9|176294.9|176204.9|176302.2|176212.2|176292.8|176202.8|17
1729591070000|2024-10-22 09:57:50|176294.2|176204.2|176293.3|176203.3|176296.1|176206.1|176293.3|176203.3|10
1729591080000|2024-10-22 09:58:00|176293.4|176203.4|176296.3|176206.3|176298.4|176208.4|176293.4|176203.4|11
1729591090000|2024-10-22 09:58:10|176294.3|176204.3|176275.1|176185.1|176300.1|176210.1|176275.1|176185.1|21
1729591100000|2024-10-22 09:58:20|176275.3|176185.3|176268.2|176178.2|176275.7|176185.7|176267.3|176177.3|15
1729591110000|2024-10-22 09:58:30|176267.8|176177.8|176270.1|176180.1|176275.5|176185.5|176267.8|176177.8|19
1729591120000|2024-10-22 09:58:40|176265.2|176175.2|176269|176179|176277.3|176187.3|176265.2|176175.2|20
1729591130000|2024-10-22 09:58:50|176267|176177|176269.6|176179.6|176277.1|176187.1|176267|176177|24
1729591140000|2024-10-22 09:59:00|176269.4|176179.4|176272.4|176182.4|176273.6|176183.6|176269.2|176179.2|13
1729591150000|2024-10-22 09:59:10|176274.8|176184.8|176272.6|176182.6|176283.3|176193.3|176268.9|176178.9|16
1729591160000|2024-10-22 09:59:20|176274.7|176184.7|176266.7|176176.7|176277.4|176187.4|176261.3|176171.3|22
1729591170000|2024-10-22 09:59:30|176266.3|176176.3|176259.5|176169.5|176267.3|176177.3|176256.8|176166.8|27
1729591180000|2024-10-22 09:59:40|176267.1|176177.1|176268.8|176178.8|176268.8|176178.8|176263.6|176173.6|10
1729591190000|2024-10-22 09:59:50|176267.2|176177.2|176262|176172|176272.3|176182.3|176259.7|176169.7|22
1729591200000|2024-10-22 10:00:00|176261.1|176171.1|176236.9|176146.9|176265.5|176175.5|176224.8|176134.8|31
1729591210000|2024-10-22 10:00:10|176236.1|176146.1|176224.1|176134.1|176238.3|176148.3|176212.1|176122.1|27
1729591220000|2024-10-22 10:00:20|176222.6|176132.6|176233.6|176143.6|176243|176153|176218.4|176128.4|26
1729591230000|2024-10-22 10:00:30|176252.5|176162.5|176242|176152|176252.5|176162.5|176241.9|176151.9|7
1729591240000|2024-10-22 10:00:40|176241.9|176151.9|176240.9|176150.9|176242.1|176152.1|176240.9|176150.9|6
1729591250000|2024-10-22 10:00:50|176241.5|176151.5|176255|176165|176256.8|176166.8|176241.5|176151.5|23
1729591260000|2024-10-22 10:01:00|176252.3|176162.3|176257.8|176167.8|176260.5|176170.5|176250.8|176160.8|15
1729591270000|2024-10-22 10:01:10|176257.4|176167.4|176260.1|176170.1|176261.8|176171.8|176256.8|176166.8|8
1729591280000|2024-10-22 10:01:20|176259.8|176169.8|176251.9|176161.9|176260|176170|176250.9|176160.9|15
1729591290000|2024-10-22 10:01:30|176252.4|176162.4|176247.4|176157.4|176256.6|176166.6|176245.9|176155.9|15
1729591300000|2024-10-22 10:01:40|176247.6|176157.6|176242.2|176152.2|176247.6|176157.6|176241.3|176151.3|7
1729591310000|2024-10-22 10:01:50|176242.9|176152.9|176245.4|176155.4|176247|176157|176242.2|176152.2|9
1729591320000|2024-10-22 10:02:00|176244.2|176154.2|176240.3|176150.3|176245|176155|176239.3|176149.3|13
1729591330000|2024-10-22 10:02:10|176240.7|176150.7|176244.8|176154.8|176244.8|176154.8|176240.7|176150.7|5
1729591340000|2024-10-22 10:02:20|176238.3|176148.3|176226.2|176136.2|176238.3|176148.3|176225.4|176135.4|13
1729591350000|2024-10-22 10:02:30|176226.1|176136.1|176226.2|176136.2|176226.2|176136.2|176226.1|176136.1|2
1729591360000|2024-10-22 10:02:40|176224|176134|176192.9|176102.9|176225.5|176135.5|176189.9|176099.9|24
1729591370000|2024-10-22 10:02:50|176193.3|176103.3|176199.2|176109.2|176201.1|176111.1|176190.2|176100.2|21
1729591380000|2024-10-22 10:03:00|176198.3|176108.3|176208.8|176118.8|176209.5|176119.5|176196.7|176106.7|19
1729591390000|2024-10-22 10:03:10|176209.1|176119.1|176242|176152|176247.5|176157.5|176208.8|176118.8|20
1729591400000|2024-10-22 10:03:20|176243.3|176153.3|176241.7|176151.7|176245.8|176155.8|176241.5|176151.5|5
1729591410000|2024-10-22 10:03:30|176246.7|176156.7|176250|176160|176250|176160|176243.8|176153.8|10
1729591420000|2024-10-22 10:03:40|176250.1|176160.1|176245.9|176155.9|176258|176168|176244.6|176154.6|15
1729591430000|2024-10-22 10:03:50|176245|176155|176245.4|176155.4|176246.4|176156.4|176245|176155|4
1729591440000|2024-10-22 10:04:00|176246.5|176156.5|176220.4|176130.4|176246.5|176156.5|176215.6|176125.6|12
1729591450000|2024-10-22 10:04:10|176220.3|176130.3|176219.5|176129.5|176220.3|176130.3|176219.5|176129.5|4
1729591460000|2024-10-22 10:04:20|176219|176129|176220|176130|176220.9|176130.9|176218.2|176128.2|7
1729591470000|2024-10-22 10:04:30|176212.6|176122.6|176212.8|176122.8|176221.7|176131.7|176208.4|176118.4|19
1729591480000|2024-10-22 10:04:40|176213|176123|176217.4|176127.4|176217.8|176127.8|176212.3|176122.3|11
1729591490000|2024-10-22 10:04:50|176215.3|176125.3|176224.9|176134.9|176226.4|176136.4|176214.6|176124.6|15
1729591500000|2024-10-22 10:05:00|176224.8|176134.8|176227.8|176137.8|176227.8|176137.8|176224.8|176134.8|9
1729591510000|2024-10-22 10:05:10|176227.7|176137.7|176226.5|176136.5|176227.7|176137.7|176224.5|176134.5|7
1729591520000|2024-10-22 10:05:20|176227.9|176137.9|176217.1|176127.1|176228.3|176138.3|176207.5|176117.5|8
1729591530000|2024-10-22 10:05:30|176217.4|176127.4|176207.2|176117.2|176219.9|176129.9|176207.2|176117.2|16
1729591540000|2024-10-22 10:05:40|176209|176119|176213.3|176123.3|176213.3|176123.3|176209|176119|6
1729591550000|2024-10-22 10:05:50|176214.4|176124.4|176215.2|176125.2|176215.5|176125.5|176214.2|176124.2|9
1729591560000|2024-10-22 10:06:00|176215.3|176125.3|176248.7|176158.7|176257.9|176167.9|176215.3|176125.3|7
1729591570000|2024-10-22 10:06:10|176252.2|176162.2|176263|176173|176266.3|176176.3|176252.2|176162.2|17
1729591580000|2024-10-22 10:06:20|176270|176180|176268.1|176178.1|176278.4|176188.4|176267.6|176177.6|18
1729591590000|2024-10-22 10:06:30|176268.2|176178.2|176263|176173|176270.8|176180.8|176262.6|176172.6|14
1729591600000|2024-10-22 10:06:40|176260.9|176170.9|176252.1|176162.1|176264|176174|176252.1|176162.1|17
1729591610000|2024-10-22 10:06:50|176251.7|176161.7|176246.2|176156.2|176252.2|176162.2|176246.2|176156.2|9
1729591620000|2024-10-22 10:07:00|176245.1|176155.1|176245|176155|176247.3|176157.3|176243.1|176153.1|10
1729591630000|2024-10-22 10:07:10|176244.6|176154.6|176246.5|176156.5|176247.6|176157.6|176244.6|176154.6|5
1729591640000|2024-10-22 10:07:20|176245.3|176155.3|176244.9|176154.9|176245.3|176155.3|176244.9|176154.9|2
1729591650000|2024-10-22 10:07:30|176244.2|176154.2|176245.5|176155.5|176246.4|176156.4|176243.3|176153.3|8
1729591660000|2024-10-22 10:07:40|176245.8|176155.8|176247.1|176157.1|176247.4|176157.4|176244.9|176154.9|7
1729591670000|2024-10-22 10:07:50|176246.9|176156.9|176246.4|176156.4|176248.9|176158.9|176246.4|176156.4|3
1729591680000|2024-10-22 10:08:00|176246.6|176156.6|176245.1|176155.1|176246.8|176156.8|176243.2|176153.2|9
1729591690000|2024-10-22 10:08:10|176245.6|176155.6|176242.2|176152.2|176245.7|176155.7|176240.8|176150.8|11
1729591700000|2024-10-22 10:08:20|176242.5|176152.5|176227.6|176137.6|176242.5|176152.5|176201.7|176111.7|19
1729591710000|2024-10-22 10:08:30|176231.1|176141.1|176205.2|176115.2|176231.2|176141.2|176204.5|176114.5|16
1729591720000|2024-10-22 10:08:40|176207.4|176117.4|176195.8|176105.8|176207.5|176117.5|176195.8|176105.8|14
1729591730000|2024-10-22 10:08:50|176193.4|176103.4|176191.4|176101.4|176198.7|176108.7|176189.5|176099.5|18
1729591740000|2024-10-22 10:09:00|176188.8|176098.8|176119.7|176029.7|176188.8|176098.8|176113.4|176023.4|34
1729591750000|2024-10-22 10:09:10|176122.1|176032.1|176117.5|176027.5|176124.2|176034.2|176111.8|176021.8|31
1729591760000|2024-10-22 10:09:20|176115.7|176025.7|176116|176026|176121.9|176031.9|176109.7|176019.7|20
1729591770000|2024-10-22 10:09:30|176117.9|176027.9|176113.3|176023.3|176119.9|176029.9|176111.3|176021.3|26
1729591780000|2024-10-22 10:09:40|176113.9|176023.9|176129.1|176039.1|176129.8|176039.8|176112.1|176022.1|18
1729591790000|2024-10-22 10:09:50|176126.8|176036.8|176120.6|176030.6|176126.8|176036.8|176117.8|176027.8|13
1729591800000|2024-10-22 10:10:00|176118.5|176028.5|176115.3|176025.3|176121.9|176031.9|176115.2|176025.2|14
1729591810000|2024-10-22 10:10:10|176115.2|176025.2|176116|176026|176121.9|176031.9|176115.2|176025.2|12
1729591820000|2024-10-22 10:10:20|176116.1|176026.1|176121.9|176031.9|176121.9|176031.9|176116.1|176026.1|5
1729591830000|2024-10-22 10:10:30|176122|176032|176119.3|176029.3|176123.6|176033.6|176118.4|176028.4|12
1729591840000|2024-10-22 10:10:40|176118|176028|176118.8|176028.8|176123.7|176033.7|176118|176028|4
1729591850000|2024-10-22 10:10:50|176119|176029|176119.5|176029.5|176122.8|176032.8|176118.8|176028.8|4
1729591860000|2024-10-22 10:11:00|176119.9|176029.9|176119.2|176029.2|176119.9|176029.9|176117.1|176027.1|7
1729591870000|2024-10-22 10:11:10|176121.2|176031.2|176120.7|176030.7|176121.2|176031.2|176117.2|176027.2|8
1729591880000|2024-10-22 10:11:20|176117.7|176027.7|176116.8|176026.8|176120|176030|176116.6|176026.6|7
1729591890000|2024-10-22 10:11:30|176118.6|176028.6|176118.2|176028.2|176123.5|176033.5|176118.2|176028.2|8
1729591900000|2024-10-22 10:11:40|176118.9|176028.9|176118.9|176028.9|176118.9|176028.9|176118.9|176028.9|1
1729591910000|2024-10-22 10:11:50|176118.8|176028.8|176118.9|176028.9|176118.9|176028.9|176118|176028|4
1729591930000|2024-10-22 10:12:10|176124.7|176034.7|176122.5|176032.5|176125.1|176035.1|176121.7|176031.7|7
1729591940000|2024-10-22 10:12:20|176122.8|176032.8|176119.9|176029.9|176122.8|176032.8|176119.9|176029.9|4
1729591950000|2024-10-22 10:12:30|176120|176030|176116.8|176026.8|176120|176030|176116.4|176026.4|7
1729591960000|2024-10-22 10:12:40|176116.1|176026.1|176116.8|176026.8|176116.8|176026.8|176116.1|176026.1|2
1729591970000|2024-10-22 10:12:50|176122.5|176032.5|176122.7|176032.7|176126.8|176036.8|176119.6|176029.6|7
1729591980000|2024-10-22 10:13:00|176123|176033|176119.5|176029.5|176123|176033|176119.5|176029.5|7
1729591990000|2024-10-22 10:13:10|176124.8|176034.8|176121.3|176031.3|176124.8|176034.8|176117.3|176027.3|9
1729592000000|2024-10-22 10:13:20|176119|176029|176068.7|175978.7|176119|176029|176068.7|175978.7|8
1729592010000|2024-10-22 10:13:30|176069.2|175979.2|176062.5|175972.5|176069.2|175979.2|176055.2|175965.2|30
1729592020000|2024-10-22 10:13:40|176063.5|175973.5|176061.6|175971.6|176066.7|175976.7|176060.4|175970.4|27
1729592030000|2024-10-22 10:13:50|176063.4|175973.4|176036|175946|176063.4|175973.4|176034.6|175944.6|33
1729592040000|2024-10-22 10:14:00|176036.9|175946.9|176024.7|175934.7|176040.4|175950.4|176020.3|175930.3|32
1729592050000|2024-10-22 10:14:10|176026.1|175936.1|176012.7|175922.7|176033.4|175943.4|176007.1|175917.1|33
1729592060000|2024-10-22 10:14:20|176015.7|175925.7|176014.7|175924.7|176017.5|175927.5|176009.6|175919.6|8
1729592070000|2024-10-22 10:14:30|176017.2|175927.2|176008|175918|176017.2|175927.2|176003.8|175913.8|8
1729592080000|2024-10-22 10:14:40|176003.5|175913.5|175957|175867|176009.8|175919.8|175950.5|175860.5|37
1729592090000|2024-10-22 10:14:50|175955.7|175865.7|175931.3|175841.3|175955.7|175865.7|175924.7|175834.7|36
1729592100000|2024-10-22 10:15:00|175931.4|175841.4|175936.4|175846.4|175939|175849|175927.8|175837.8|23
1729592110000|2024-10-22 10:15:10|175936.7|175846.7|175934.6|175844.6|175942.4|175852.4|175927.6|175837.6|26
1729592120000|2024-10-22 10:15:20|175933.6|175843.6|175929.8|175839.8|175934.7|175844.7|175925.9|175835.9|25
1729592130000|2024-10-22 10:15:30|175929|175839|175902.5|175812.5|175932.2|175842.2|175902.5|175812.5|18
1729592140000|2024-10-22 10:15:40|175902.7|175812.7|175902.8|175812.8|175906.7|175816.7|175888.3|175798.3|22
1729592150000|2024-10-22 10:15:50|175903|175813|175901.1|175811.1|175906|175816|175897.4|175807.4|26
1729592160000|2024-10-22 10:16:00|175901.5|175811.5|175902.4|175812.4|175904.9|175814.9|175894.9|175804.9|22
1729592170000|2024-10-22 10:16:10|175897.8|175807.8|175926.3|175836.3|175926.9|175836.9|175897.8|175807.8|14
1729592180000|2024-10-22 10:16:20|175926.5|175836.5|175942.4|175852.4|175943.4|175853.4|175926.5|175836.5|21
1729592190000|2024-10-22 10:16:30|175940.3|175850.3|175941.4|175851.4|175943.1|175853.1|175937.5|175847.5|13
1729592200000|2024-10-22 10:16:40|175939.7|175849.7|175943.4|175853.4|175950.7|175860.7|175933.5|175843.5|15
1729592210000|2024-10-22 10:16:50|175941.9|175851.9|175934.7|175844.7|175942.4|175852.4|175934.7|175844.7|16
1729592220000|2024-10-22 10:17:00|175940.2|175850.2|175938.5|175848.5|175940.2|175850.2|175928.6|175838.6|20
1729592230000|2024-10-22 10:17:10|175940|175850|175927.1|175837.1|175940|175850|175902.9|175812.9|16
1729592240000|2024-10-22 10:17:20|175927.6|175837.6|175943.5|175853.5|175945.7|175855.7|175927.2|175837.2|14
1729592250000|2024-10-22 10:17:30|175943.6|175853.6|175942.8|175852.8|175944.8|175854.8|175942.8|175852.8|6
1729592260000|2024-10-22 10:17:40|175942.6|175852.6|175950.9|175860.9|175952|175862|175942.5|175852.5|9
1729592270000|2024-10-22 10:17:50|175950.6|175860.6|175949.5|175859.5|175950.6|175860.6|175949.4|175859.4|6
1729592280000|2024-10-22 10:18:00|175948.3|175858.3|175949.9|175859.9|175949.9|175859.9|175948.3|175858.3|4
1729592290000|2024-10-22 10:18:10|175949.8|175859.8|175949.4|175859.4|175950.4|175860.4|175942.4|175852.4|14
1729592300000|2024-10-22 10:18:20|175948.4|175858.4|175943.1|175853.1|175948.4|175858.4|175938.8|175848.8|8
1729592310000|2024-10-22 10:18:30|175938.9|175848.9|175939.8|175849.8|175943.1|175853.1|175938.9|175848.9|7
1729592320000|2024-10-22 10:18:40|175936.4|175846.4|175938.4|175848.4|175938.4|175848.4|175933.9|175843.9|5
1729592330000|2024-10-22 10:18:50|175937.6|175847.6|175939.5|175849.5|175939.9|175849.9|175937.6|175847.6|8
1729592340000|2024-10-22 10:19:00|175939.1|175849.1|175931.7|175841.7|175940.3|175850.3|175931.7|175841.7|9
1729592350000|2024-10-22 10:19:10|175917.2|175827.2|175907.9|175817.9|175918.3|175828.3|175904.6|175814.6|20
1729592360000|2024-10-22 10:19:20|175905.9|175815.9|175910|175820|175910|175820|175905.5|175815.5|10
1729592370000|2024-10-22 10:19:30|175912.1|175822.1|175908.4|175818.4|175912.1|175822.1|175904.6|175814.6|15
1729592380000|2024-10-22 10:19:40|175908.3|175818.3|175913.4|175823.4|175917.3|175827.3|175907.2|175817.2|26
1729592390000|2024-10-22 10:19:50|175918.1|175828.1|175948.8|175858.8|175951.1|175861.1|175918.1|175828.1|20
1729592400000|2024-10-22 10:20:00|175947.6|175857.6|175944.6|175854.6|175947.6|175857.6|175943.5|175853.5|8
1729592410000|2024-10-22 10:20:10|175944.7|175854.7|175947.9|175857.9|175947.9|175857.9|175944.7|175854.7|5
1729592420000|2024-10-22 10:20:20|175948.1|175858.1|175952.9|175862.9|175955.7|175865.7|175948.1|175858.1|11
1729592430000|2024-10-22 10:20:30|175952.7|175862.7|175952.5|175862.5|175957.2|175867.2|175952.5|175862.5|12
1729592440000|2024-10-22 10:20:40|175952.4|175862.4|175952.4|175862.4|175952.4|175862.4|175952|175862|4
1729592450000|2024-10-22 10:20:50|175952.5|175862.5|175951|175861|175952.5|175862.5|175951|175861|7
1729592460000|2024-10-22 10:21:00|175977.1|175887.1|175959|175869|175977.1|175887.1|175943.1|175853.1|24
1729592470000|2024-10-22 10:21:10|175957.5|175867.5|175939.8|175849.8|175957.5|175867.5|175932.8|175842.8|20
1729592480000|2024-10-22 10:21:20|175940.6|175850.6|175959.5|175869.5|175960.3|175870.3|175940.6|175850.6|21
1729592490000|2024-10-22 10:21:30|175957.2|175867.2|175956.2|175866.2|175961.1|175871.1|175954.3|175864.3|18
1729592500000|2024-10-22 10:21:40|175956.1|175866.1|175952.3|175862.3|175957.4|175867.4|175952.2|175862.2|14
1729592510000|2024-10-22 10:21:50|175953.6|175863.6|175952.2|175862.2|175953.6|175863.6|175951.9|175861.9|8
1729592520000|2024-10-22 10:22:00|175952.6|175862.6|175969.3|175879.3|175971.8|175881.8|175952.2|175862.2|23
1729592530000|2024-10-22 10:22:10|175968.1|175878.1|175963|175873|175968.7|175878.7|175960.3|175870.3|11
1729592540000|2024-10-22 10:22:20|175967.5|175877.5|175964.5|175874.5|175967.7|175877.7|175962.3|175872.3|17
1729592550000|2024-10-22 10:22:30|175964.6|175874.6|175953.6|175863.6|175969.3|175879.3|175951.3|175861.3|19
1729592560000|2024-10-22 10:22:40|175953.7|175863.7|175941.3|175851.3|175953.7|175863.7|175938.3|175848.3|12
1729592570000|2024-10-22 10:22:50|175940.9|175850.9|175923|175833|175940.9|175850.9|175914.4|175824.4|26
1729592580000|2024-10-22 10:23:00|175916.6|175826.6|175945.7|175855.7|175951.1|175861.1|175916.6|175826.6|16
1729592590000|2024-10-22 10:23:10|175945.2|175855.2|175933.6|175843.6|175945.2|175855.2|175933.6|175843.6|8
1729592600000|2024-10-22 10:23:20|175940.7|175850.7|175933.9|175843.9|175943.3|175853.3|175931.9|175841.9|10
1729592610000|2024-10-22 10:23:30|175935.3|175845.3|175965.8|175875.8|175965.8|175875.8|175935.3|175845.3|17
1729592620000|2024-10-22 10:23:40|175962.9|175872.9|175970.5|175880.5|175984.8|175894.8|175962.9|175872.9|20
1729592630000|2024-10-22 10:23:50|175973|175883|175973.5|175883.5|175974.3|175884.3|175972.8|175882.8|6
1729592640000|2024-10-22 10:24:00|175975.8|175885.8|175974.4|175884.4|175983.8|175893.8|175973.9|175883.9|13
1729592650000|2024-10-22 10:24:10|175975.4|175885.4|175972.3|175882.3|175975.4|175885.4|175971.7|175881.7|7
1729592660000|2024-10-22 10:24:20|175975|175885|175976.2|175886.2|175977.6|175887.6|175975|175885|7
1729592670000|2024-10-22 10:24:30|175978.5|175888.5|175972.3|175882.3|175978.6|175888.6|175972.3|175882.3|3
1729592680000|2024-10-22 10:24:40|175971.5|175881.5|175971.9|175881.9|175972.3|175882.3|175971.1|175881.1|6
1729592690000|2024-10-22 10:24:50|175970.2|175880.2|175959.2|175869.2|175970.3|175880.3|175957.9|175867.9|14
1729592700000|2024-10-22 10:25:00|175961.5|175871.5|175957.9|175867.9|175962.6|175872.6|175957.9|175867.9|9
1729592710000|2024-10-22 10:25:10|175957.7|175867.7|175964.5|175874.5|175964.7|175874.7|175957.7|175867.7|14
1729592720000|2024-10-22 10:25:20|175964.6|175874.6|175967.8|175877.8|175967.8|175877.8|175963.3|175873.3|14
1729592730000|2024-10-22 10:25:30|175968.8|175878.8|176033.7|175943.7|176038.5|175948.5|175968.8|175878.8|16
1729592740000|2024-10-22 10:25:40|176033.8|175943.8|176023.4|175933.4|176033.8|175943.8|176019.3|175929.3|12
1729592750000|2024-10-22 10:25:50|176023.3|175933.3|176022.5|175932.5|176025.5|175935.5|176022.5|175932.5|8
1729592760000|2024-10-22 10:26:00|176059.1|175969.1|176055.7|175965.7|176059.1|175969.1|176051.1|175961.1|18
1729592770000|2024-10-22 10:26:10|176052.3|175962.3|176056.6|175966.6|176061|175971|176051.2|175961.2|12
1729592780000|2024-10-22 10:26:20|176054.9|175964.9|176056.1|175966.1|176059.5|175969.5|176048.9|175958.9|17
1729592790000|2024-10-22 10:26:30|176055.9|175965.9|176062.9|175972.9|176062.9|175972.9|176054.9|175964.9|12
1729592800000|2024-10-22 10:26:40|176062.8|175972.8|176056.7|175966.7|176062.8|175972.8|176056.7|175966.7|9
1729592810000|2024-10-22 10:26:50|176054.1|175964.1|176022.5|175932.5|176054.3|175964.3|176022.5|175932.5|24
1729592820000|2024-10-22 10:27:00|176025|175935|176011.3|175921.3|176025|175935|175999.5|175909.5|16
1729592830000|2024-10-22 10:27:10|176007.4|175917.4|175984.6|175894.6|176007.4|175917.4|175982.9|175892.9|16
1729592840000|2024-10-22 10:27:20|175985.3|175895.3|175984.1|175894.1|175988.5|175898.5|175981.7|175891.7|19
1729592850000|2024-10-22 10:27:30|175987.8|175897.8|175989.1|175899.1|175998.1|175908.1|175985.2|175895.2|17
1729592860000|2024-10-22 10:27:40|175989.4|175899.4|176018.3|175928.3|176018.3|175928.3|175989.4|175899.4|16
1729592870000|2024-10-22 10:27:50|176017.7|175927.7|176009|175919|176017.7|175927.7|176008.4|175918.4|7
1729592880000|2024-10-22 10:28:00|176006.8|175916.8|176005.1|175915.1|176006.9|175916.9|176003.6|175913.6|7
1729592890000|2024-10-22 10:28:10|176004.3|175914.3|176001.2|175911.2|176007.5|175917.5|176001.1|175911.1|12
1729592900000|2024-10-22 10:28:20|176002.5|175912.5|176007.8|175917.8|176012.3|175922.3|176001.8|175911.8|16
1729592910000|2024-10-22 10:28:30|176007.7|175917.7|176028.7|175938.7|176032.6|175942.6|176003.6|175913.6|13
1729592920000|2024-10-22 10:28:40|176031.6|175941.6|176032.2|175942.2|176034.5|175944.5|176031.6|175941.6|16
1729592930000|2024-10-22 10:28:50|176035.2|175945.2|176031.7|175941.7|176035.2|175945.2|176030.3|175940.3|10
1729592940000|2024-10-22 10:29:00|176030.5|175940.5|176028.9|175938.9|176031.3|175941.3|176028.8|175938.8|14
1729592950000|2024-10-22 10:29:10|176028.8|175938.8|176038.8|175948.8|176038.8|175948.8|176028.6|175938.6|12
1729592960000|2024-10-22 10:29:20|176052.4|175962.4|176047.9|175957.9|176061.8|175971.8|176038.5|175948.5|29
1729592970000|2024-10-22 10:29:30|176044.1|175954.1|176041.6|175951.6|176049.3|175959.3|176041.6|175951.6|13
1729592980000|2024-10-22 10:29:40|176043.6|175953.6|176042.6|175952.6|176043.6|175953.6|176039.8|175949.8|12
1729592990000|2024-10-22 10:29:50|176043.3|175953.3|176046.1|175956.1|176049.2|175959.2|176042.1|175952.1|14
1729593000000|2024-10-22 10:30:00|176047.7|175957.7|176032.6|175942.6|176047.7|175957.7|176031.2|175941.2|10
1729593010000|2024-10-22 10:30:10|176032.8|175942.8|176033.5|175943.5|176033.8|175943.8|176032.8|175942.8|8
1729593020000|2024-10-22 10:30:20|176033.7|175943.7|176037.8|175947.8|176043.3|175953.3|176033.3|175943.3|10
1729593030000|2024-10-22 10:30:30|176038.9|175948.9|176043.8|175953.8|176043.8|175953.8|176036.8|175946.8|13
1729593040000|2024-10-22 10:30:40|176046.2|175956.2|176043.3|175953.3|176047.1|175957.1|176042.8|175952.8|9
1729593050000|2024-10-22 10:30:50|176047.4|175957.4|176046.9|175956.9|176047.4|175957.4|176041.1|175951.1|12
1729593060000|2024-10-22 10:31:00|176041.5|175951.5|176047.2|175957.2|176047.2|175957.2|176041.5|175951.5|4
1729593070000|2024-10-22 10:31:10|176042.5|175952.5|176039.6|175949.6|176046.7|175956.7|176039|175949|9
1729593080000|2024-10-22 10:31:20|176039.1|175949.1|176044|175954|176044.8|175954.8|176038.9|175948.9|6
1729593090000|2024-10-22 10:31:30|175987.6|175897.6|175988.5|175898.5|176000.7|175910.7|175987.6|175897.6|11
1729593100000|2024-10-22 10:31:40|175988.7|175898.7|175999.2|175909.2|176000.4|175910.4|175987.1|175897.1|11
1729593110000|2024-10-22 10:31:50|175982|175892|175974.8|175884.8|175983.2|175893.2|175974.8|175884.8|12
1729593120000|2024-10-22 10:32:00|175976.8|175886.8|175972.6|175882.6|175979.6|175889.6|175972.6|175882.6|12
1729593130000|2024-10-22 10:32:10|175968.7|175878.7|175950.3|175860.3|175968.7|175878.7|175950.3|175860.3|13
1729593140000|2024-10-22 10:32:20|175956.3|175866.3|175959.2|175869.2|175963.1|175873.1|175956.3|175866.3|13
1729593150000|2024-10-22 10:32:30|175960.4|175870.4|175984.7|175894.7|175987.9|175897.9|175960.4|175870.4|30
1729593160000|2024-10-22 10:32:40|175984.1|175894.1|175986|175896|175993|175903|175980.6|175890.6|15
1729593170000|2024-10-22 10:32:50|175985.5|175895.5|175968.2|175878.2|175985.5|175895.5|175967.2|175877.2|18
1729593180000|2024-10-22 10:33:00|175969.3|175879.3|175946.8|175856.8|175971.4|175881.4|175946.8|175856.8|24
1729593190000|2024-10-22 10:33:10|175946.7|175856.7|175929|175839|175947.8|175857.8|175928.1|175838.1|13
1729593200000|2024-10-22 10:33:20|175931.7|175841.7|175916.6|175826.6|175943.1|175853.1|175909.6|175819.6|32
1729593210000|2024-10-22 10:33:30|175914.4|175824.4|175932.4|175842.4|175935.8|175845.8|175912.5|175822.5|25
1729593220000|2024-10-22 10:33:40|175933.9|175843.9|175919.6|175829.6|175937.3|175847.3|175919.5|175829.5|16
1729593230000|2024-10-22 10:33:50|175922.2|175832.2|175933.3|175843.3|175933.3|175843.3|175921.9|175831.9|17
1729593240000|2024-10-22 10:34:00|175933.4|175843.4|175938.3|175848.3|175938.3|175848.3|175917.4|175827.4|14
1729593250000|2024-10-22 10:34:10|175935.5|175845.5|175939.7|175849.7|175939.7|175849.7|175922.2|175832.2|20
1729593260000|2024-10-22 10:34:20|175941.4|175851.4|175941|175851|175941.4|175851.4|175934.1|175844.1|16
1729593270000|2024-10-22 10:34:30|175940.7|175850.7|175941.8|175851.8|175942.8|175852.8|175939.6|175849.6|13
1729593280000|2024-10-22 10:34:40|175942|175852|175943.7|175853.7|175943.7|175853.7|175940|175850|11
1729593290000|2024-10-22 10:34:50|175955|175865|175881.5|175791.5|175955|175865|175877.3|175787.3|23
1729593300000|2024-10-22 10:35:00|175880.1|175790.1|175879.8|175789.8|175887.7|175797.7|175879.3|175789.3|22
1729593310000|2024-10-22 10:35:10|175880.1|175790.1|175871.6|175781.6|175886.2|175796.2|175862.8|175772.8|10
1729593320000|2024-10-22 10:35:20|175873.3|175783.3|175881.9|175791.9|175884.1|175794.1|175871.6|175781.6|15
1729593330000|2024-10-22 10:35:30|175882.3|175792.3|175877.7|175787.7|175882.3|175792.3|175876.9|175786.9|10
1729593340000|2024-10-22 10:35:40|175877.5|175787.5|175847|175757|175877.5|175787.5|175843.5|175753.5|24
1729593350000|2024-10-22 10:35:50|175848.5|175758.5|175839.6|175749.6|175848.5|175758.5|175833.4|175743.4|22
1729593360000|2024-10-22 10:36:00|175840.1|175750.1|175849|175759|175853.4|175763.4|175837.3|175747.3|18
1729593370000|2024-10-22 10:36:10|175843.1|175753.1|175852.4|175762.4|175856.4|175766.4|175843.1|175753.1|14
1729593380000|2024-10-22 10:36:20|175849.5|175759.5|175851.2|175761.2|175852.8|175762.8|175845.1|175755.1|15
1729593390000|2024-10-22 10:36:30|175850.9|175760.9|175848.1|175758.1|175851.5|175761.5|175843.4|175753.4|12
1729593400000|2024-10-22 10:36:40|175843|175753|175840.2|175750.2|175848.9|175758.9|175840.2|175750.2|13
1729593410000|2024-10-22 10:36:50|175847.1|175757.1|175843|175753|175847.1|175757.1|175839.5|175749.5|10
1729593420000|2024-10-22 10:37:00|175835.5|175745.5|175842.3|175752.3|175844.4|175754.4|175829.3|175739.3|17
1729593430000|2024-10-22 10:37:10|175843.4|175753.4|175844.4|175754.4|175848.1|175758.1|175843|175753|14
1729593440000|2024-10-22 10:37:20|175845|175755|175853.3|175763.3|175854.2|175764.2|175843.6|175753.6|16
1729593450000|2024-10-22 10:37:30|175854.2|175764.2|175857.9|175767.9|175857.9|175767.9|175854.2|175764.2|5
1729593460000|2024-10-22 10:37:40|175860.7|175770.7|175853.8|175763.8|175860.7|175770.7|175851|175761|7
1729593470000|2024-10-22 10:37:50|175855.1|175765.1|175856.2|175766.2|175857.4|175767.4|175854.9|175764.9|5
1729593480000|2024-10-22 10:38:00|175856|175766|175855.2|175765.2|175856|175766|175851.2|175761.2|9
1729593490000|2024-10-22 10:38:10|175856|175766|175857.2|175767.2|175857.7|175767.7|175856|175766|6
1729593500000|2024-10-22 10:38:20|175856.9|175766.9|175860|175770|175860|175770|175856.9|175766.9|3
1729593510000|2024-10-22 10:38:30|175860.5|175770.5|175857.1|175767.1|175860.5|175770.5|175856.3|175766.3|7
1729593520000|2024-10-22 10:38:40|175856.9|175766.9|175855.8|175765.8|175856.9|175766.9|175852.6|175762.6|7
1729593530000|2024-10-22 10:38:50|175853.3|175763.3|175858.4|175768.4|175860.9|175770.9|175853.3|175763.3|4
1729593540000|2024-10-22 10:39:00|175858.1|175768.1|175853.6|175763.6|175858.1|175768.1|175853.6|175763.6|6
1729593550000|2024-10-22 10:39:10|175853|175763|175861.7|175771.7|175861.7|175771.7|175853|175763|4
1729593560000|2024-10-22 10:39:20|175862.1|175772.1|175903.9|175813.9|175911.6|175821.6|175862.1|175772.1|9
1729593570000|2024-10-22 10:39:30|175904.7|175814.7|175904.1|175814.1|175908.8|175818.8|175902.9|175812.9|10
1729593580000|2024-10-22 10:39:40|175903.5|175813.5|175902.7|175812.7|175903.5|175813.5|175894.6|175804.6|14
1729593590000|2024-10-22 10:39:50|175895.3|175805.3|175896|175806|175897.8|175807.8|175895.3|175805.3|6
1729593600000|2024-10-22 10:40:00|175837.3|175747.3|175850|175760|175858.3|175768.3|175830.5|175740.5|16
1729593610000|2024-10-22 10:40:10|175856.8|175766.8|175805.2|175715.2|175856.8|175766.8|175805.2|175715.2|14
1729593620000|2024-10-22 10:40:20|175833.3|175743.3|175846.8|175756.8|175847.8|175757.8|175821|175731|19
1729593630000|2024-10-22 10:40:30|175846.9|175756.9|175810.8|175720.8|175846.9|175756.9|175805.3|175715.3|17
1729593640000|2024-10-22 10:40:40|175810.4|175720.4|175810.1|175720.1|175812.3|175722.3|175810.1|175720.1|5
1729593650000|2024-10-22 10:40:50|175809.9|175719.9|175809.2|175719.2|175811.1|175721.1|175808|175718|11
1729593660000|2024-10-22 10:41:00|175811|175721|175755.7|175665.7|175811|175721|175751.4|175661.4|18
1729593670000|2024-10-22 10:41:10|175770.1|175680.1|175772|175682|175775.6|175685.6|175765.9|175675.9|20
1729593680000|2024-10-22 10:41:20|175769.6|175679.6|175770.9|175680.9|175772|175682|175769.4|175679.4|10
1729593690000|2024-10-22 10:41:30|175770.5|175680.5|175774.7|175684.7|175778.7|175688.7|175766.5|175676.5|14
1729593700000|2024-10-22 10:41:40|175778.7|175688.7|175773.4|175683.4|175778.7|175688.7|175772.2|175682.2|11
1729593710000|2024-10-22 10:41:50|175795.9|175705.9|175796.8|175706.8|175798.8|175708.8|175785.5|175695.5|14
1729593720000|2024-10-22 10:42:00|175794.4|175704.4|175780.5|175690.5|175794.4|175704.4|175778.7|175688.7|12
1729593730000|2024-10-22 10:42:10|175781|175691|175778.1|175688.1|175786.4|175696.4|175773.8|175683.8|16
1729593740000|2024-10-22 10:42:20|175779.5|175689.5|175779|175689|175788|175698|175772.4|175682.4|15
1729593750000|2024-10-22 10:42:30|175779.9|175689.9|175772.3|175682.3|175779.9|175689.9|175769.7|175679.7|14
1729593760000|2024-10-22 10:42:40|175772.8|175682.8|175768.2|175678.2|175778.9|175688.9|175767.8|175677.8|15
1729593770000|2024-10-22 10:42:50|175765.5|175675.5|175770.5|175680.5|175770.7|175680.7|175765.5|175675.5|15
1729593780000|2024-10-22 10:43:00|175770.6|175680.6|175765.7|175675.7|175771.2|175681.2|175764.2|175674.2|21
1729593790000|2024-10-22 10:43:10|175765.3|175675.3|175735.8|175645.8|175765.3|175675.3|175735.1|175645.1|12
1729593800000|2024-10-22 10:43:20|175734.4|175644.4|175734|175644|175741.5|175651.5|175732.8|175642.8|23
1729593810000|2024-10-22 10:43:30|175732.3|175642.3|175737.5|175647.5|175739.2|175649.2|175732.3|175642.3|14
1729593820000|2024-10-22 10:43:40|175737.3|175647.3|175745.9|175655.9|175752.8|175662.8|175735|175645|18
1729593830000|2024-10-22 10:43:50|175745.7|175655.7|175735.7|175645.7|175761|175671|175735.7|175645.7|18
1729593840000|2024-10-22 10:44:00|175735.9|175645.9|175737.3|175647.3|175740.5|175650.5|175735.9|175645.9|12
1729593850000|2024-10-22 10:44:10|175738.1|175648.1|175742|175652|175742|175652|175737|175647|6
1729593860000|2024-10-22 10:44:20|175743.1|175653.1|175735.4|175645.4|175751.1|175661.1|175735.4|175645.4|12
1729593870000|2024-10-22 10:44:30|175736.1|175646.1|175738.6|175648.6|175741.6|175651.6|175735.6|175645.6|11
1729593880000|2024-10-22 10:44:40|175745.1|175655.1|175743.5|175653.5|175750.5|175660.5|175743.4|175653.4|16
1729593890000|2024-10-22 10:44:50|175744.9|175654.9|175747.5|175657.5|175748.9|175658.9|175740.4|175650.4|13
1729593900000|2024-10-22 10:45:00|175747.8|175657.8|175749.3|175659.3|175749.3|175659.3|175747.8|175657.8|6
1729593910000|2024-10-22 10:45:10|175748.8|175658.8|175736|175646|175748.8|175658.8|175736|175646|10
1729593920000|2024-10-22 10:45:20|175737.5|175647.5|175736|175646|175737.8|175647.8|175734.4|175644.4|9
1729593930000|2024-10-22 10:45:30|175734.4|175644.4|175734.9|175644.9|175735|175645|175734.4|175644.4|5
1729593940000|2024-10-22 10:45:40|175735.1|175645.1|175749.9|175659.9|175752.8|175662.8|175735.1|175645.1|10
1729593950000|2024-10-22 10:45:50|175750.1|175660.1|175748|175658|175750.1|175660.1|175747.1|175657.1|7
1729593960000|2024-10-22 10:46:00|175747.8|175657.8|175745.3|175655.3|175747.8|175657.8|175745.2|175655.2|6
1729593970000|2024-10-22 10:46:10|175745.2|175655.2|175696.5|175606.5|175745.2|175655.2|175685.5|175595.5|23
1729593980000|2024-10-22 10:46:20|175698.6|175608.6|175701.7|175611.7|175705.6|175615.6|175695.9|175605.9|21
1729593990000|2024-10-22 10:46:30|175700.9|175610.9|175701.5|175611.5|175705|175615|175698.8|175608.8|13
1729594000000|2024-10-22 10:46:40|175698.3|175608.3|175697.2|175607.2|175700.1|175610.1|175694|175604|14
1729594010000|2024-10-22 10:46:50|175694.2|175604.2|175697.7|175607.7|175698|175608|175693.8|175603.8|15
1729594020000|2024-10-22 10:47:00|175698|175608|175697.9|175607.9|175698|175608|175696.8|175606.8|8
1729594030000|2024-10-22 10:47:10|175698.1|175608.1|175698.2|175608.2|175703.9|175613.9|175698.1|175608.1|10
1729594050000|2024-10-22 10:47:30|175698.7|175608.7|175699.1|175609.1|175701.3|175611.3|175698.7|175608.7|5
1729594060000|2024-10-22 10:47:40|175699.2|175609.2|175729.9|175639.9|175738.4|175648.4|175699.2|175609.2|7
1729594070000|2024-10-22 10:47:50|175730.1|175640.1|175726.2|175636.2|175730.1|175640.1|175724.9|175634.9|9
1729594080000|2024-10-22 10:48:00|175725.9|175635.9|175725.3|175635.3|175726.5|175636.5|175725.2|175635.2|6
1729594090000|2024-10-22 10:48:10|175725.8|175635.8|175732.1|175642.1|175732.1|175642.1|175725.7|175635.7|10
1729594100000|2024-10-22 10:48:20|175728.7|175638.7|175738.6|175648.6|175738.9|175648.9|175728.7|175638.7|14
1729594110000|2024-10-22 10:48:30|175738.8|175648.8|175739.1|175649.1|175739.1|175649.1|175737.6|175647.6|7
1729594120000|2024-10-22 10:48:40|175737.9|175647.9|175725.6|175635.6|175737.9|175647.9|175719.5|175629.5|8
1729594130000|2024-10-22 10:48:50|175725.7|175635.7|175725.9|175635.9|175729.9|175639.9|175725.1|175635.1|17
1729594140000|2024-10-22 10:49:00|175726.2|175636.2|175728.8|175638.8|175731.5|175641.5|175722.6|175632.6|18
1729594150000|2024-10-22 10:49:10|175728.7|175638.7|175726.6|175636.6|175728.8|175638.8|175726.5|175636.5|9
1729594160000|2024-10-22 10:49:20|175726.2|175636.2|175736.4|175646.4|175739.5|175649.5|175726.2|175636.2|13
1729594170000|2024-10-22 10:49:30|175736.6|175646.6|175736.5|175646.5|175741.5|175651.5|175735.4|175645.4|8
1729594180000|2024-10-22 10:49:40|175740.3|175650.3|175770.7|175680.7|175791.9|175701.9|175733.3|175643.3|23
1729594190000|2024-10-22 10:49:50|175769.2|175679.2|175769.5|175679.5|175772.5|175682.5|175767|175677|8
1729594200000|2024-10-22 10:50:00|175768.9|175678.9|175804.1|175714.1|175808.5|175718.5|175768.9|175678.9|29
1729594210000|2024-10-22 10:50:10|175806.3|175716.3|175819.9|175729.9|175821.7|175731.7|175804.6|175714.6|21
1729594220000|2024-10-22 10:50:20|175822.3|175732.3|175841.9|175751.9|175841.9|175751.9|175818.6|175728.6|17
1729594230000|2024-10-22 10:50:30|175845.6|175755.6|175861|175771|175867.3|175777.3|175845.6|175755.6|34
1729594240000|2024-10-22 10:50:40|175860.3|175770.3|175864.4|175774.4|175864.4|175774.4|175857.8|175767.8|29
1729594250000|2024-10-22 10:50:50|175864.5|175774.5|175850.4|175760.4|175866.3|175776.3|175842.5|175752.5|22
1729594260000|2024-10-22 10:51:00|175851.4|175761.4|175860.8|175770.8|175864.2|175774.2|175845.5|175755.5|31
1729594270000|2024-10-22 10:51:10|175866.8|175776.8|175872.8|175782.8|175878.1|175788.1|175855.5|175765.5|28
1729594280000|2024-10-22 10:51:20|175869.7|175779.7|175869.4|175779.4|175870.1|175780.1|175864.2|175774.2|32
1729594290000|2024-10-22 10:51:30|175865.9|175775.9|175886.1|175796.1|175890.3|175800.3|175865.9|175775.9|36
1729594300000|2024-10-22 10:51:40|175885.1|175795.1|175882.6|175792.6|175888.4|175798.4|175881.8|175791.8|26
1729594310000|2024-10-22 10:51:50|175882.3|175792.3|175886|175796|175890.9|175800.9|175882.3|175792.3|19
1729594320000|2024-10-22 10:52:00|175885.7|175795.7|175891.5|175801.5|175897.2|175807.2|175885.7|175795.7|26
1729594330000|2024-10-22 10:52:10|175890.7|175800.7|175891.2|175801.2|175898.3|175808.3|175888.2|175798.2|30
1729594340000|2024-10-22 10:52:20|175892.5|175802.5|175906|175816|175906.9|175816.9|175888.7|175798.7|28
1729594350000|2024-10-22 10:52:30|175901.5|175811.5|175893.2|175803.2|175905.2|175815.2|175889.5|175799.5|27
1729594360000|2024-10-22 10:52:40|175892.5|175802.5|175896.7|175806.7|175897.6|175807.6|175888.2|175798.2|24
1729594370000|2024-10-22 10:52:50|175896.5|175806.5|175905.5|175815.5|175905.6|175815.6|175891.9|175801.9|24
1729594380000|2024-10-22 10:53:00|175905.7|175815.7|175905.6|175815.6|175907.9|175817.9|175896.3|175806.3|19
1729594390000|2024-10-22 10:53:10|175905.8|175815.8|175908.5|175818.5|175909|175819|175905.8|175815.8|5
1729594400000|2024-10-22 10:53:20|175910|175820|175908.3|175818.3|175910.9|175820.9|175904.6|175814.6|14
1729594410000|2024-10-22 10:53:30|175908.2|175818.2|175905|175815|175908.2|175818.2|175905|175815|12
1729594420000|2024-10-22 10:53:40|175904.7|175814.7|175909.3|175819.3|175910.4|175820.4|175898.8|175808.8|16
1729594430000|2024-10-22 10:53:50|175910.1|175820.1|175910.1|175820.1|175911.1|175821.1|175907.5|175817.5|14
1729594440000|2024-10-22 10:54:00|175909.4|175819.4|175913.6|175823.6|175913.6|175823.6|175905.4|175815.4|22
1729594450000|2024-10-22 10:54:10|175912.1|175822.1|175956.5|175866.5|175957.9|175867.9|175912.1|175822.1|28
1729594460000|2024-10-22 10:54:20|175958.4|175868.4|175965.2|175875.2|175972|175882|175958.4|175868.4|31
1729594470000|2024-10-22 10:54:30|175960.6|175870.6|175962.6|175872.6|175966.4|175876.4|175958.5|175868.5|25
1729594480000|2024-10-22 10:54:40|175960.2|175870.2|175943.2|175853.2|175967.2|175877.2|175943.2|175853.2|26
1729594490000|2024-10-22 10:54:50|175908.8|175818.8|175899.9|175809.9|175908.8|175818.8|175898.8|175808.8|22
1729594500000|2024-10-22 10:55:00|175881.2|175791.2|175875.8|175785.8|175881.2|175791.2|175867.3|175777.3|27
1729594510000|2024-10-22 10:55:10|175872.4|175782.4|175884.8|175794.8|175886.8|175796.8|175872.4|175782.4|13
1729594520000|2024-10-22 10:55:20|175884.7|175794.7|175881.5|175791.5|175888|175798|175879.7|175789.7|13
1729594530000|2024-10-22 10:55:30|175881.9|175791.9|175881.6|175791.6|175884|175794|175881.6|175791.6|13
1729594540000|2024-10-22 10:55:40|175881.5|175791.5|175883.1|175793.1|175884.1|175794.1|175880.4|175790.4|11
1729594550000|2024-10-22 10:55:50|175880.9|175790.9|175884.4|175794.4|175884.4|175794.4|175880.8|175790.8|5
1729594560000|2024-10-22 10:56:00|175884.3|175794.3|175885.9|175795.9|175886.2|175796.2|175882.7|175792.7|12
1729594570000|2024-10-22 10:56:10|175884.5|175794.5|175887.4|175797.4|175888.5|175798.5|175883.7|175793.7|15
1729594580000|2024-10-22 10:56:20|175887.5|175797.5|175922.8|175832.8|175922.8|175832.8|175887.2|175797.2|11
1729594590000|2024-10-22 10:56:30|175922.2|175832.2|175915.9|175825.9|175922.2|175832.2|175915.3|175825.3|15
1729594600000|2024-10-22 10:56:40|175914.6|175824.6|175891.6|175801.6|175919.5|175829.5|175885.7|175795.7|19
1729594610000|2024-10-22 10:56:50|175891.9|175801.9|175885.7|175795.7|175891.9|175801.9|175883.8|175793.8|19
1729594620000|2024-10-22 10:57:00|175885.9|175795.9|175870.5|175780.5|175885.9|175795.9|175866.2|175776.2|17
1729594630000|2024-10-22 10:57:10|175870.8|175780.8|175868.9|175778.9|175875.6|175785.6|175868.9|175778.9|17
1729594640000|2024-10-22 10:57:20|175870.1|175780.1|175872.3|175782.3|175872.3|175782.3|175870.1|175780.1|6
1729594650000|2024-10-22 10:57:30|175871.5|175781.5|175864.8|175774.8|175872.5|175782.5|175863.9|175773.9|11
1729594660000|2024-10-22 10:57:40|175863.3|175773.3|175863.9|175773.9|175866.3|175776.3|175861|175771|15
1729594670000|2024-10-22 10:57:50|175863.6|175773.6|175861.5|175771.5|175863.7|175773.7|175856.3|175766.3|11
1729594680000|2024-10-22 10:58:00|175861.3|175771.3|175855.9|175765.9|175863|175773|175852.7|175762.7|14
1729594690000|2024-10-22 10:58:10|175855.8|175765.8|175858.7|175768.7|175859|175769|175854.1|175764.1|15
1729594700000|2024-10-22 10:58:20|175858.9|175768.9|175858.5|175768.5|175859.4|175769.4|175858|175768|13
1729594710000|2024-10-22 10:58:30|175859|175769|175859.4|175769.4|175859.4|175769.4|175855.9|175765.9|9
1729594720000|2024-10-22 10:58:40|175859.5|175769.5|175855|175765|175859.6|175769.6|175855|175765|6
1729594730000|2024-10-22 10:58:50|175856|175766|175854.9|175764.9|175856|175766|175851.5|175761.5|5
1729594740000|2024-10-22 10:59:00|175853.8|175763.8|175854.9|175764.9|175854.9|175764.9|175853.8|175763.8|3
1729594750000|2024-10-22 10:59:10|175854.7|175764.7|175854.9|175764.9|175854.9|175764.9|175854.1|175764.1|7
1729594760000|2024-10-22 10:59:20|175854.5|175764.5|175857.5|175767.5|175857.5|175767.5|175854.5|175764.5|3
1729594770000|2024-10-22 10:59:30|175857.3|175767.3|175858.1|175768.1|175858.1|175768.1|175854.8|175764.8|8
1729594780000|2024-10-22 10:59:40|175856|175766|175857.8|175767.8|175857.9|175767.9|175855.7|175765.7|8
1729594790000|2024-10-22 10:59:50|175858.2|175768.2|175857.8|175767.8|175858.2|175768.2|175855.6|175765.6|5
1729594800000|2024-10-22 11:00:00|175854.9|175764.9|175857.5|175767.5|175857.9|175767.9|175853.2|175763.2|11
1729594810000|2024-10-22 11:00:10|175857|175767|175864.4|175774.4|175866.1|175776.1|175851.1|175761.1|14
1729594820000|2024-10-22 11:00:20|175864.7|175774.7|175870.3|175780.3|175896.5|175806.5|175864.7|175774.7|22
1729594830000|2024-10-22 11:00:30|175870.5|175780.5|175872.2|175782.2|175872.2|175782.2|175869.9|175779.9|12
1729594840000|2024-10-22 11:00:40|175874.1|175784.1|175868.3|175778.3|175874.4|175784.4|175867.8|175777.8|13
1729594850000|2024-10-22 11:00:50|175868.8|175778.8|175852.4|175762.4|175868.8|175778.8|175848.5|175758.5|7
1729594860000|2024-10-22 11:01:00|175850.9|175760.9|175851.5|175761.5|175851.5|175761.5|175849.9|175759.9|5
1729594870000|2024-10-22 11:01:10|175852.3|175762.3|175852.3|175762.3|175852.3|175762.3|175852.3|175762.3|1
1729594880000|2024-10-22 11:01:20|175848.3|175758.3|175850.8|175760.8|175851.1|175761.1|175848.3|175758.3|4
1729594890000|2024-10-22 11:01:30|175851.4|175761.4|175853.4|175763.4|175853.4|175763.4|175850.8|175760.8|6
1729594900000|2024-10-22 11:01:40|175853.5|175763.5|175853.4|175763.4|175853.5|175763.5|175853.4|175763.4|2
1729594910000|2024-10-22 11:01:50|175853.2|175763.2|175851.7|175761.7|175853.4|175763.4|175851.7|175761.7|3
1729594920000|2024-10-22 11:02:00|175853.2|175763.2|175853.2|175763.2|175853.3|175763.3|175853.2|175763.2|3
1729594930000|2024-10-22 11:02:10|175854|175764|175854|175764|175854|175764|175854|175764|1
1729594940000|2024-10-22 11:02:20|175853.9|175763.9|175850.7|175760.7|175857.4|175767.4|175847.4|175757.4|12
1729594950000|2024-10-22 11:02:30|175850.8|175760.8|175877.3|175787.3|175884.9|175794.9|175838.9|175748.9|18
1729594960000|2024-10-22 11:02:40|175877.4|175787.4|175892.5|175802.5|175900.3|175810.3|175873.3|175783.3|17
1729594970000|2024-10-22 11:02:50|175891.8|175801.8|175898|175808|175898|175808|175889.4|175799.4|9
1729594980000|2024-10-22 11:03:00|175898.9|175808.9|175901.4|175811.4|175906.3|175816.3|175898.9|175808.9|6
1729594990000|2024-10-22 11:03:10|175900.4|175810.4|175896.5|175806.5|175910.2|175820.2|175890.2|175800.2|18
1729595000000|2024-10-22 11:03:20|175894.7|175804.7|175893.2|175803.2|175899.4|175809.4|175890.6|175800.6|12
1729595010000|2024-10-22 11:03:30|175892|175802|175884.8|175794.8|175896.8|175806.8|175879.9|175789.9|20
1729595020000|2024-10-22 11:03:40|175888.3|175798.3|175880.3|175790.3|175888.3|175798.3|175880.3|175790.3|9
1729595030000|2024-10-22 11:03:50|175881.9|175791.9|175873|175783|175881.9|175791.9|175870.3|175780.3|13
1729595040000|2024-10-22 11:04:00|175872.6|175782.6|175872.2|175782.2|175872.6|175782.6|175872.2|175782.2|3
1729595050000|2024-10-22 11:04:10|175872.3|175782.3|175870.2|175780.2|175878.2|175788.2|175870.2|175780.2|14
1729595060000|2024-10-22 11:04:20|175871.3|175781.3|175880.6|175790.6|175880.6|175790.6|175871.3|175781.3|10
1729595070000|2024-10-22 11:04:30|175879.1|175789.1|175897.5|175807.5|175898.6|175808.6|175879.1|175789.1|15
1729595080000|2024-10-22 11:04:40|175898.2|175808.2|175887.8|175797.8|175898.2|175808.2|175887.1|175797.1|12
1729595090000|2024-10-22 11:04:50|175887.5|175797.5|175881.8|175791.8|175890.6|175800.6|175880.9|175790.9|8
1729595100000|2024-10-22 11:05:00|175882.1|175792.1|175883.9|175793.9|175886.2|175796.2|175882.1|175792.1|4
1729595110000|2024-10-22 11:05:10|175879.4|175789.4|175912.2|175822.2|175912.2|175822.2|175877.2|175787.2|14
1729595120000|2024-10-22 11:05:20|175912.6|175822.6|175915.3|175825.3|175926|175836|175912.6|175822.6|15
1729595130000|2024-10-22 11:05:30|175915.1|175825.1|175916.4|175826.4|175916.4|175826.4|175913.7|175823.7|11
1729595140000|2024-10-22 11:05:40|175916|175826|175930.2|175840.2|175936.2|175846.2|175915.1|175825.1|19
1729595150000|2024-10-22 11:05:50|175930|175840|175930.8|175840.8|175937.2|175847.2|175928.8|175838.8|16
1729595160000|2024-10-22 11:06:00|175931.6|175841.6|175959.6|175869.6|175960.5|175870.5|175930.8|175840.8|20
1729595170000|2024-10-22 11:06:10|175959.5|175869.5|175956.6|175866.6|175961.7|175871.7|175956.6|175866.6|13
1729595180000|2024-10-22 11:06:20|175957.6|175867.6|175943.7|175853.7|175957.6|175867.6|175943.7|175853.7|14
1729595190000|2024-10-22 11:06:30|175952.3|175862.3|175949.3|175859.3|175952.3|175862.3|175946.3|175856.3|19
1729595200000|2024-10-22 11:06:40|175949.4|175859.4|175949.2|175859.2|175949.6|175859.6|175949.1|175859.1|8
1729595210000|2024-10-22 11:06:50|175950.3|175860.3|175946.8|175856.8|175952.9|175862.9|175946.8|175856.8|9
1729595220000|2024-10-22 11:07:00|175946.5|175856.5|175947.6|175857.6|175948.2|175858.2|175943.4|175853.4|8
1729595230000|2024-10-22 11:07:10|175947.7|175857.7|175950.3|175860.3|175950.3|175860.3|175945.7|175855.7|8
1729595240000|2024-10-22 11:07:20|175953.2|175863.2|175944.9|175854.9|175954|175864|175944.9|175854.9|12
1729595250000|2024-10-22 11:07:30|175945|175855|175945.1|175855.1|175945.3|175855.3|175944.9|175854.9|5
1729595260000|2024-10-22 11:07:40|175944.9|175854.9|175959.6|175869.6|175965.5|175875.5|175944.9|175854.9|11
1729595270000|2024-10-22 11:07:50|175959|175869|175958.5|175868.5|175959.3|175869.3|175957.9|175867.9|7
1729595280000|2024-10-22 11:08:00|175958.4|175868.4|175962.3|175872.3|175963.8|175873.8|175957.1|175867.1|13
1729595290000|2024-10-22 11:08:10|175963.5|175873.5|175955.8|175865.8|175963.5|175873.5|175955.8|175865.8|10
1729595300000|2024-10-22 11:08:20|175958.7|175868.7|175969.7|175839.7|175973.7|175869.6|175957.2|175839.7|14
1729595310000|2024-10-22 11:08:30|175969.4|175839.4|175949.3|175819.3|175969.7|175839.7|175946.6|175816.6|9
1729595320000|2024-10-22 11:08:40|175953|175823|175971.7|175881.7|175986.3|175883.5|175953|175823|10
1729595330000|2024-10-22 11:08:50|175971.4|175881.4|175969.1|175879.1|175972.2|175882.2|175967.4|175877.4|10
1729595340000|2024-10-22 11:09:00|175968.8|175878.8|175967.5|175877.5|175969.3|175879.3|175966.3|175876.3|6
1729595350000|2024-10-22 11:09:10|175967.6|175877.6|175970.5|175880.5|175972.9|175882.9|175966.5|175876.5|11
1729595360000|2024-10-22 11:09:20|175969.1|175879.1|175969.4|175879.4|175971|175881|175968.7|175878.7|7
1729595370000|2024-10-22 11:09:30|175965.3|175875.3|175970.5|175880.5|175970.5|175880.5|175965.3|175875.3|6
1729595380000|2024-10-22 11:09:40|175969.9|175879.9|175972.2|175882.2|175972.5|175882.5|175969.1|175879.1|5
1729595390000|2024-10-22 11:09:50|175972.4|175882.4|175968.5|175878.5|175972.4|175882.4|175966.2|175876.2|9
1729595400000|2024-10-22 11:10:00|175969|175879|175968.6|175878.6|175969|175879|175967.8|175877.8|9
1729595410000|2024-10-22 11:10:10|175967.4|175877.4|175964.4|175874.4|175969.2|175879.2|175964.4|175874.4|8
1729595420000|2024-10-22 11:10:20|175961.9|175871.9|175906|175816|175967.4|175877.4|175893.8|175803.8|19
1729595430000|2024-10-22 11:10:30|175908.2|175818.2|175906.7|175816.7|175909.1|175819.1|175906.7|175816.7|6
1729595440000|2024-10-22 11:10:40|175909.6|175819.6|175909.7|175819.7|175909.7|175819.7|175907|175817|5
1729595450000|2024-10-22 11:10:50|175907.1|175817.1|175907.3|175817.3|175909.9|175819.9|175907.1|175817.1|4
1729595460000|2024-10-22 11:11:00|175909.3|175819.3|175894.5|175804.5|175911.3|175821.3|175894.5|175804.5|15
1729595470000|2024-10-22 11:11:10|175893.7|175803.7|175893.1|175803.1|175893.7|175803.7|175893.1|175803.1|2
1729595480000|2024-10-22 11:11:20|175896.7|175806.7|175896.6|175806.6|175896.7|175806.7|175896.6|175806.6|2
1729595490000|2024-10-22 11:11:30|175899.5|175809.5|175909|175819|175912.3|175822.3|175899|175809|8
1729595500000|2024-10-22 11:11:40|175913.9|175823.9|175911.6|175821.6|175917.7|175827.7|175911.6|175821.6|8
1729595510000|2024-10-22 11:11:50|175910.9|175820.9|175907|175817|175910.9|175820.9|175905.2|175815.2|6
1729595520000|2024-10-22 11:12:00|175906.9|175816.9|175892.6|175802.6|175907|175817|175891.3|175801.3|9
1729595530000|2024-10-22 11:12:10|175892.2|175802.2|175893.5|175803.5|175893.5|175803.5|175892.2|175802.2|6
1729595540000|2024-10-22 11:12:20|175892.7|175802.7|175916|175826|175916|175826|175891.5|175801.5|6
1729595550000|2024-10-22 11:12:30|175918.7|175828.7|175919.3|175829.3|175919.5|175829.5|175918.7|175828.7|6
1729595560000|2024-10-22 11:12:40|175919|175829|175901|175811|175919|175829|175901|175811|13
1729595570000|2024-10-22 11:12:50|175901.9|175811.9|175892.7|175802.7|175901.9|175811.9|175891.1|175801.1|10
1729595580000|2024-10-22 11:13:00|175892|175802|175891.8|175801.8|175892.4|175802.4|175890.1|175800.1|5
1729595590000|2024-10-22 11:13:10|175891.5|175801.5|175887.4|175797.4|175893.8|175803.8|175887|175797|16
1729595600000|2024-10-22 11:13:20|175888.9|175798.9|175880.3|175790.3|175889.1|175799.1|175878.3|175788.3|10
1729595610000|2024-10-22 11:13:30|175882.3|175792.3|175848.1|175758.1|175882.3|175792.3|175842|175752|14
1729595620000|2024-10-22 11:13:40|175848.4|175758.4|175847.3|175757.3|175853.9|175763.9|175846.2|175756.2|13
1729595630000|2024-10-22 11:13:50|175848.6|175758.6|175848.6|175758.6|175848.6|175758.6|175848.6|175758.6|1
1729595640000|2024-10-22 11:14:00|175847.2|175757.2|175855.6|175765.6|175859.1|175769.1|175847.2|175757.2|7
1729595650000|2024-10-22 11:14:10|175861.4|175771.4|175860.6|175770.6|175861.4|175771.4|175855.5|175765.5|10
1729595660000|2024-10-22 11:14:20|175863.9|175773.9|175861.4|175771.4|175863.9|175773.9|175853.1|175763.1|8
1729595670000|2024-10-22 11:14:30|175861.8|175771.8|175847.5|175757.5|175864.5|175774.5|175847.5|175757.5|13
1729595680000|2024-10-22 11:14:40|175846|175756|175849.2|175759.2|175849.6|175759.6|175846|175756|6
1729595690000|2024-10-22 11:14:50|175847.2|175757.2|175848.4|175758.4|175848.4|175758.4|175845.6|175755.6|4
1729595700000|2024-10-22 11:15:00|175848.6|175758.6|175845|175755|175848.6|175758.6|175845|175755|6
1729595710000|2024-10-22 11:15:10|175847.3|175757.3|175849.3|175759.3|175859.7|175769.7|175847.3|175757.3|7
1729595720000|2024-10-22 11:15:20|175848.9|175758.9|175842.8|175752.8|175848.9|175758.9|175842.8|175752.8|7
1729595730000|2024-10-22 11:15:30|175844.5|175754.5|175839.1|175749.1|175844.8|175754.8|175838.7|175748.7|10
1729595750000|2024-10-22 11:15:50|175840.4|175750.4|175840.5|175750.5|175842.1|175752.1|175838.5|175748.5|10
1729595760000|2024-10-22 11:16:00|175843.1|175753.1|175840.6|175750.6|175843.1|175753.1|175839.3|175749.3|6
1729595770000|2024-10-22 11:16:10|175837.8|175747.8|175804.1|175714.1|175837.8|175747.8|175801.5|175711.5|16
1729595780000|2024-10-22 11:16:20|175802.9|175712.9|175805.2|175715.2|175805.4|175715.4|175802.5|175712.5|10
1729595790000|2024-10-22 11:16:30|175805.5|175715.5|175804.3|175714.3|175805.9|175715.9|175804.2|175714.2|5
1729595800000|2024-10-22 11:16:40|175806.8|175716.8|175803.7|175713.7|175806.8|175716.8|175801.2|175711.2|11
1729595810000|2024-10-22 11:16:50|175804|175714|175810.2|175720.2|175813.1|175723.1|175804|175714|11
1729595820000|2024-10-22 11:17:00|175809.8|175719.8|175811.8|175721.8|175817.9|175727.9|175809.8|175719.8|12
1729595830000|2024-10-22 11:17:10|175810.5|175720.5|175807.8|175717.8|175812.5|175722.5|175807.4|175717.4|12
1729595840000|2024-10-22 11:17:20|175806.2|175716.2|175805.6|175715.6|175807.5|175717.5|175805.6|175715.6|10
1729595850000|2024-10-22 11:17:30|175805.7|175715.7|175809|175719|175809.1|175719.1|175805.7|175715.7|8
1729595860000|2024-10-22 11:17:40|175811.3|175721.3|175797.8|175707.8|175812.3|175722.3|175797.7|175707.7|17
1729595870000|2024-10-22 11:17:50|175797.7|175707.7|175797|175707|175797.7|175707.7|175793.5|175703.5|5
1729595880000|2024-10-22 11:18:00|175797.1|175707.1|175792|175702|175797.2|175707.2|175790.4|175700.4|6
1729595890000|2024-10-22 11:18:10|175788.4|175698.4|175783.9|175693.9|175793.9|175703.9|175783.9|175693.9|13
1729595900000|2024-10-22 11:18:20|175783.5|175693.5|175778|175688|175784.5|175694.5|175778|175688|14
1729595910000|2024-10-22 11:18:30|175777.9|175687.9|175773.4|175683.4|175786.7|175696.7|175773|175683|10
1729595920000|2024-10-22 11:18:40|175773.1|175683.1|175811.2|175721.2|175814.8|175724.8|175773.1|175683.1|10
1729595930000|2024-10-22 11:18:50|175811.8|175721.8|175808.7|175718.7|175811.8|175721.8|175808.2|175718.2|7
1729595940000|2024-10-22 11:19:00|175809.9|175719.9|175810.7|175720.7|175811.6|175721.6|175809|175719|10
1729595950000|2024-10-22 11:19:10|175811|175721|175809|175719|175813.5|175723.5|175808.9|175718.9|7
1729595960000|2024-10-22 11:19:20|175802.2|175712.2|175803.7|175713.7|175803.7|175713.7|175800.6|175710.6|8
1729595970000|2024-10-22 11:19:30|175803.4|175713.4|175808.7|175718.7|175810.2|175720.2|175803.4|175713.4|8
1729595980000|2024-10-22 11:19:40|175826.5|175736.5|175826.7|175736.7|175834.8|175744.8|175821.6|175731.6|10
1729595990000|2024-10-22 11:19:50|175815.9|175725.9|175830.7|175740.7|175830.7|175740.7|175815.9|175725.9|10
1729596000000|2024-10-22 11:20:00|175826.5|175736.5|175819.3|175729.3|175826.5|175736.5|175812|175722|15
1729596010000|2024-10-22 11:20:10|175819.4|175729.4|175821.9|175731.9|175826.6|175736.6|175819.4|175729.4|12
1729596020000|2024-10-22 11:20:20|175817.5|175727.5|175816.4|175726.4|175820.3|175730.3|175811.8|175721.8|12
1729596030000|2024-10-22 11:20:30|175811.4|175721.4|175800.3|175710.3|175811.4|175721.4|175796.9|175706.9|13
1729596040000|2024-10-22 11:20:40|175800.1|175710.1|175799.1|175709.1|175801|175711|175796.6|175706.6|10
1729596050000|2024-10-22 11:20:50|175797.9|175707.9|175795.2|175705.2|175797.9|175707.9|175795.2|175705.2|6
1729596060000|2024-10-22 11:21:00|175793.8|175703.8|175796.3|175706.3|175796.3|175706.3|175792|175702|5
1729596070000|2024-10-22 11:21:10|175795.9|175705.9|175793.8|175703.8|175795.9|175705.9|175793.2|175703.2|7
1729596080000|2024-10-22 11:21:20|175795|175705|175790.8|175700.8|175801|175711|175790.8|175700.8|11
1729596090000|2024-10-22 11:21:30|175789.9|175699.9|175789.8|175699.8|175796|175706|175789.1|175699.1|8
1729596100000|2024-10-22 11:21:40|175788.7|175698.7|175779.6|175689.6|175788.7|175698.7|175765.7|175675.7|10
1729596110000|2024-10-22 11:21:50|175781.3|175691.3|175775.5|175685.5|175784.3|175694.3|175772.6|175682.6|4
1729596120000|2024-10-22 11:22:00|175784.1|175694.1|175764.4|175674.4|175784.1|175694.1|175764.4|175674.4|9
1729596130000|2024-10-22 11:22:10|175766|175676|175749.4|175659.4|175775.9|175685.9|175744.2|175654.2|8
1729596140000|2024-10-22 11:22:20|175749.5|175659.5|175751.5|175661.5|175751.5|175661.5|175749.3|175659.3|12
1729596150000|2024-10-22 11:22:30|175754.6|175664.6|175750.1|175660.1|175754.6|175664.6|175750.1|175660.1|13
1729596160000|2024-10-22 11:22:40|175753.9|175663.9|175750.3|175660.3|175758.4|175668.4|175749.3|175659.3|7
1729596170000|2024-10-22 11:22:50|175750.2|175660.2|175748.9|175658.9|175761.5|175671.5|175748.8|175658.8|11
1729596180000|2024-10-22 11:23:00|175752.8|175662.8|175729.9|175639.9|175767.5|175677.5|175725.3|175635.3|19
1729596190000|2024-10-22 11:23:10|175736.3|175646.3|175731.9|175641.9|175736.3|175646.3|175731.6|175641.6|16
1729596200000|2024-10-22 11:23:20|175732.2|175642.2|175723.7|175633.7|175735.1|175645.1|175723.7|175633.7|12
1729596210000|2024-10-22 11:23:30|175731.1|175641.1|175729.3|175639.3|175732.7|175642.7|175729.3|175639.3|8
1729596220000|2024-10-22 11:23:40|175727|175637|175723.9|175633.9|175727.1|175637.1|175723.9|175633.9|9
1729596230000|2024-10-22 11:23:50|175725.8|175635.8|175724.8|175634.8|175729.7|175639.7|175724.8|175634.8|7
1729596240000|2024-10-22 11:24:00|175724.7|175634.7|175724.2|175634.2|175726|175636|175722.2|175632.2|6
1729596250000|2024-10-22 11:24:10|175722.7|175632.7|175727|175637|175727|175637|175722.7|175632.7|5
1729596260000|2024-10-22 11:24:20|175727.2|175637.2|175731.2|175641.2|175732.9|175642.9|175726.2|175636.2|17
1729596270000|2024-10-22 11:24:30|175731|175641|175752.9|175662.9|175762.5|175672.5|175731|175641|11
1729596280000|2024-10-22 11:24:40|175749.2|175659.2|175734.9|175644.9|175756.8|175666.8|175734.6|175644.6|12
1729596290000|2024-10-22 11:24:50|175736.6|175646.6|175738|175648|175743.8|175653.8|175735.9|175645.9|13
1729596300000|2024-10-22 11:25:00|175741.8|175651.8|175725.4|175635.4|175741.8|175651.8|175725.4|175635.4|4
1729596310000|2024-10-22 11:25:10|175726|175636|175734|175644|175734.6|175644.6|175726|175636|11
1729596320000|2024-10-22 11:25:20|175732.8|175642.8|175738.8|175648.8|175745.9|175655.9|175719.9|175629.9|15
1729596330000|2024-10-22 11:25:30|175738.6|175648.6|175746.2|175656.2|175746.2|175656.2|175734.8|175644.8|12
1729596340000|2024-10-22 11:25:40|175745|175655|175699.8|175609.8|175745|175655|175699.8|175609.8|15
1729596350000|2024-10-22 11:25:50|175703.6|175613.6|175691.2|175601.2|175704|175614|175690|175600|16
1729596360000|2024-10-22 11:26:00|175692.2|175602.2|175690.4|175600.4|175693.5|175603.5|175690.3|175600.3|12
1729596370000|2024-10-22 11:26:10|175693.8|175603.8|175715.1|175625.1|175717.5|175627.5|175688.8|175598.8|23
1729596380000|2024-10-22 11:26:20|175715.3|175625.3|175732|175642|175734|175644|175715|175625|12
1729596390000|2024-10-22 11:26:30|175737.7|175647.7|175735.8|175645.8|175737.7|175647.7|175731.7|175641.7|8
1729596400000|2024-10-22 11:26:40|175736.5|175646.5|175741.6|175651.6|175743.2|175653.2|175734.5|175644.5|9
1729596410000|2024-10-22 11:26:50|175738.5|175648.5|175737.7|175647.7|175739.1|175649.1|175732.8|175642.8|10
1729596420000|2024-10-22 11:27:00|175737.9|175647.9|175733.8|175643.8|175739.7|175649.7|175732.4|175642.4|10
1729596430000|2024-10-22 11:27:10|175735.7|175645.7|175721.9|175631.9|175735.7|175645.7|175719.7|175629.7|12
1729596440000|2024-10-22 11:27:20|175721.6|175631.6|175715.5|175625.5|175727.6|175637.6|175715.5|175625.5|7
1729596450000|2024-10-22 11:27:30|175714.2|175624.2|175722.8|175632.8|175731.2|175641.2|175713.9|175623.9|7
1729596460000|2024-10-22 11:27:40|175725|175635|175723.2|175633.2|175727|175637|175723.2|175633.2|9
1729596470000|2024-10-22 11:27:50|175723|175633|175737.8|175647.8|175737.8|175647.8|175723|175633|20
1729596480000|2024-10-22 11:28:00|175736|175646|175714.8|175624.8|175736|175646|175713.4|175623.4|16
1729596490000|2024-10-22 11:28:10|175715|175625|175707.7|175617.7|175715|175625|175704.1|175614.1|14
1729596500000|2024-10-22 11:28:20|175708.3|175618.3|175707.2|175617.2|175710.1|175620.1|175707.2|175617.2|13
1729596510000|2024-10-22 11:28:30|175708.4|175618.4|175707|175617|175709.3|175619.3|175702.3|175612.3|18
1729596520000|2024-10-22 11:28:40|175707.1|175617.1|175704.7|175614.7|175707.6|175617.6|175704.7|175614.7|9
1729596530000|2024-10-22 11:28:50|175704|175614|175706.3|175616.3|175706.9|175616.9|175693.7|175603.7|8
1729596540000|2024-10-22 11:29:00|175705.3|175615.3|175703.2|175613.2|175706.5|175616.5|175702.2|175612.2|13
1729596550000|2024-10-22 11:29:10|175704.9|175614.9|175702.4|175612.4|175708.9|175618.9|175702.4|175612.4|11
1729596560000|2024-10-22 11:29:20|175704.4|175614.4|175700.1|175610.1|175707.6|175617.6|175698.9|175608.9|14
1729596570000|2024-10-22 11:29:30|175701.1|175611.1|175701.8|175611.8|175706.5|175616.5|175699.2|175609.2|14
1729596580000|2024-10-22 11:29:40|175702|175612|175705.2|175615.2|175709|175619|175702|175612|10
1729596590000|2024-10-22 11:29:50|175706.5|175616.5|175716.3|175626.3|175716.3|175626.3|175705.8|175615.8|10
1729596600000|2024-10-22 11:30:00|175713.6|175623.6|175706.1|175616.1|175713.6|175623.6|175706.1|175616.1|11
1729596610000|2024-10-22 11:30:10|175705.9|175615.9|175706.3|175616.3|175707.9|175617.9|175702.8|175612.8|9
1729596620000|2024-10-22 11:30:20|175706.1|175616.1|175705.2|175615.2|175707.7|175617.7|175704.8|175614.8|9
1729596630000|2024-10-22 11:30:30|175705.4|175615.4|175707|175617|175708.6|175618.6|175705.3|175615.3|10
1729596640000|2024-10-22 11:30:40|175703.8|175613.8|175703.6|175613.6|175703.8|175613.8|175700.3|175610.3|5
1729596650000|2024-10-22 11:30:50|175700.6|175610.6|175707.2|175617.2|175707.2|175617.2|175700.6|175610.6|10
1729596660000|2024-10-22 11:31:00|175707.1|175617.1|175705.9|175615.9|175707.1|175617.1|175704.9|175614.9|5
1729596670000|2024-10-22 11:31:10|175705.5|175615.5|175705|175615|175706.2|175616.2|175705|175615|5
1729596680000|2024-10-22 11:31:20|175704.8|175614.8|175707.8|175617.8|175707.8|175617.8|175703.8|175613.8|3
1729596690000|2024-10-22 11:31:30|175708|175618|175715.4|175625.4|175737.9|175647.9|175707.6|175617.6|13
1729596700000|2024-10-22 11:31:40|175715|175625|175717.5|175627.5|175723.2|175633.2|175715|175625|10
1729596710000|2024-10-22 11:31:50|175715.7|175625.7|175718.6|175628.6|175723.4|175633.4|175715.7|175625.7|7
1729596720000|2024-10-22 11:32:00|175724.6|175634.6|175721.9|175631.9|175724.6|175634.6|175721.1|175631.1|5
1729596730000|2024-10-22 11:32:10|175720.3|175630.3|175729.7|175639.7|175729.7|175639.7|175716.5|175626.5|12
1729596740000|2024-10-22 11:32:20|175725.9|175635.9|175723.4|175633.4|175728|175638|175718.6|175628.6|11
1729596750000|2024-10-22 11:32:30|175723.6|175633.6|175717.8|175627.8|175723.9|175633.9|175717.3|175627.3|11
1729596760000|2024-10-22 11:32:40|175717.7|175627.7|175717.3|175627.3|175717.9|175627.9|175717.3|175627.3|4
1729596770000|2024-10-22 11:32:50|175717.7|175627.7|175735|175645|175739.5|175649.5|175717.4|175627.4|15
1729596780000|2024-10-22 11:33:00|175735.7|175645.7|175735.7|175645.7|175738.4|175648.4|175734.8|175644.8|14
1729596790000|2024-10-22 11:33:10|175735.8|175645.8|175734.2|175644.2|175737.7|175647.7|175727.1|175637.1|12
1729596800000|2024-10-22 11:33:20|175734.3|175644.3|175747.8|175657.8|175747.8|175657.8|175733.4|175643.4|11
1729596810000|2024-10-22 11:33:30|175748.3|175658.3|175735.6|175645.6|175748.3|175658.3|175733.5|175643.5|15
1729596820000|2024-10-22 11:33:40|175735.5|175645.5|175739.5|175649.5|175740|175650|175735.5|175645.5|4
1729596830000|2024-10-22 11:33:50|175739.7|175649.7|175746.6|175656.6|175746.6|175656.6|175735|175645|17
1729596840000|2024-10-22 11:34:00|175748.1|175658.1|175741.1|175651.1|175748.1|175658.1|175737.7|175647.7|10
1729596850000|2024-10-22 11:34:10|175740.5|175650.5|175764.3|175674.3|175767.3|175677.3|175740.5|175650.5|11
1729596860000|2024-10-22 11:34:20|175765.2|175675.2|175766|175676|175771.5|175681.5|175763.3|175673.3|15
1729596870000|2024-10-22 11:34:30|175765.9|175675.9|175765.2|175675.2|175766|175676|175764.8|175674.8|7
1729596880000|2024-10-22 11:34:40|175768.4|175678.4|175779.3|175689.3|175782.1|175692.1|175768.4|175678.4|11
1729596890000|2024-10-22 11:34:50|175780.8|175690.8|175776.4|175686.4|175783.3|175693.3|175776.4|175686.4|10
1729596900000|2024-10-22 11:35:00|175777.2|175687.2|175780.1|175690.1|175784.6|175694.6|175777.2|175687.2|10
1729596910000|2024-10-22 11:35:10|175779.7|175689.7|175786.9|175696.9|175789.7|175699.7|175779.7|175689.7|14
1729596920000|2024-10-22 11:35:20|175789.3|175699.3|175801.7|175711.7|175804.8|175714.8|175788.1|175698.1|12
1729596930000|2024-10-22 11:35:30|175800.8|175710.8|175793.2|175703.2|175800.8|175710.8|175787.4|175697.4|18
1729596940000|2024-10-22 11:35:40|175793.5|175703.5|175776|175686|175800.2|175710.2|175776|175686|16
1729596950000|2024-10-22 11:35:50|175775.9|175685.9|175729.1|175639.1|175775.9|175685.9|175726.6|175636.6|24
1729596960000|2024-10-22 11:36:00|175725.4|175635.4|175727.5|175637.5|175735.5|175645.5|175721.6|175631.6|21
1729596970000|2024-10-22 11:36:10|175728.1|175638.1|175719.8|175629.8|175728.1|175638.1|175717.8|175627.8|17
1729596980000|2024-10-22 11:36:20|175719.7|175629.7|175730.4|175640.4|175734.7|175644.7|175719.7|175629.7|15
1729596990000|2024-10-22 11:36:30|175730.1|175640.1|175731.2|175641.2|175738.8|175648.8|175729.5|175639.5|10
1729597000000|2024-10-22 11:36:40|175733|175643|175734.2|175644.2|175739|175649|175726.7|175636.7|21
1729597010000|2024-10-22 11:36:50|175734.1|175644.1|175733.5|175643.5|175738.9|175648.9|175732.6|175642.6|10
1729597020000|2024-10-22 11:37:00|175731.9|175641.9|175733.9|175643.9|175738|175648|175729|175639|9
1729597030000|2024-10-22 11:37:10|175733.7|175643.7|175763.9|175673.9|175770.1|175680.1|175731.5|175641.5|23
1729597040000|2024-10-22 11:37:20|175764.1|175674.1|175777.2|175687.2|175781.2|175691.2|175762.7|175672.7|23
1729597050000|2024-10-22 11:37:30|175778.9|175688.9|175780.3|175690.3|175798.8|175708.8|175771.8|175681.8|28
1729597060000|2024-10-22 11:37:40|175779.2|175689.2|175802.8|175712.8|175805.3|175715.3|175776.1|175686.1|17
1729597070000|2024-10-22 11:37:50|175800.3|175710.3|175800.5|175710.5|175801.7|175711.7|175796.6|175706.6|15
1729597080000|2024-10-22 11:38:00|175798.2|175708.2|175800.5|175710.5|175805.3|175715.3|175794.1|175704.1|14
1729597090000|2024-10-22 11:38:10|175801.4|175711.4|175796|175706|175801.8|175711.8|175794|175704|19
1729597100000|2024-10-22 11:38:20|175794.2|175704.2|175798.6|175708.6|175798.6|175708.6|175794.2|175704.2|9
1729597110000|2024-10-22 11:38:30|175797.9|175707.9|175794.3|175704.3|175797.9|175707.9|175793.9|175703.9|11
1729597120000|2024-10-22 11:38:40|175794.4|175704.4|175795.1|175705.1|175797.1|175707.1|175794.4|175704.4|9
1729597130000|2024-10-22 11:38:50|175795.3|175705.3|175797.1|175707.1|175797.1|175707.1|175795|175705|12
1729597140000|2024-10-22 11:39:00|175799.9|175709.9|175795.7|175705.7|175799.9|175709.9|175793.8|175703.8|9
1729597150000|2024-10-22 11:39:10|175795.3|175705.3|175794.6|175704.6|175797.2|175707.2|175793.4|175703.4|5
1729597160000|2024-10-22 11:39:20|175792.6|175702.6|175795.9|175705.9|175795.9|175705.9|175791.6|175701.6|7
1729597170000|2024-10-22 11:39:30|175793.5|175703.5|175736.9|175646.9|175793.5|175703.5|175731.7|175641.7|11
1729597180000|2024-10-22 11:39:40|175739.7|175649.7|175774.6|175684.6|175784.9|175694.9|175737.8|175647.8|27
1729597190000|2024-10-22 11:39:50|175773.1|175683.1|175772.5|175682.5|175775.7|175685.7|175770.3|175680.3|5
1729597200000|2024-10-22 11:40:00|175773|175683|175773|175683|175773|175683|175773|175683|1
1729597210000|2024-10-22 11:40:10|175773.3|175683.3|175772.8|175682.8|175773.3|175683.3|175772.3|175682.3|5
1729597220000|2024-10-22 11:40:20|175771.7|175681.7|175775.8|175685.8|175775.8|175685.8|175771.7|175681.7|4
1729597230000|2024-10-22 11:40:30|175776.1|175686.1|175758.5|175668.5|175776.2|175686.2|175756.3|175666.3|14
1729597240000|2024-10-22 11:40:40|175755.3|175665.3|175774.6|175684.6|175779.3|175689.3|175752.5|175662.5|21
1729597250000|2024-10-22 11:40:50|175777.4|175687.4|175780.7|175690.7|175780.7|175690.7|175772.2|175682.2|6
1729597260000|2024-10-22 11:41:00|175780.9|175690.9|175796.4|175706.4|175803.8|175713.8|175779.2|175689.2|18
1729597270000|2024-10-22 11:41:10|175797|175707|175799.6|175709.6|175802.1|175712.1|175797|175707|12
1729597280000|2024-10-22 11:41:20|175799.2|175709.2|175799.9|175709.9|175802.9|175712.9|175799.2|175709.2|8
1729597290000|2024-10-22 11:41:30|175802|175712|175805.3|175715.3|175811|175721|175800.4|175710.4|17
1729597300000|2024-10-22 11:41:40|175806|175716|175812|175722|175812.6|175722.6|175806|175716|9
1729597310000|2024-10-22 11:41:50|175814.4|175724.4|175810.3|175720.3|175814.6|175724.6|175810.3|175720.3|8
1729597320000|2024-10-22 11:42:00|175809.6|175719.6|175837.9|175747.9|175841.3|175751.3|175808.6|175718.6|17
1729597330000|2024-10-22 11:42:10|175846.1|175756.1|175852.8|175762.8|175860.8|175770.8|175844.6|175754.6|26
1729597340000|2024-10-22 11:42:20|175854.6|175764.6|175855.4|175765.4|175862.1|175772.1|175850.7|175760.7|13
1729597350000|2024-10-22 11:42:30|175864.5|175774.5|175858.7|175768.7|175864.5|175774.5|175858.6|175768.6|12
1729597360000|2024-10-22 11:42:40|175860.8|175770.8|175873.2|175783.2|175877.1|175787.1|175860.8|175770.8|19
1729597370000|2024-10-22 11:42:50|175872.2|175782.2|175826|175736|175873.2|175783.2|175822|175732|26
1729597380000|2024-10-22 11:43:00|175816.3|175726.3|175806.9|175716.9|175816.3|175726.3|175806.9|175716.9|16
1729597390000|2024-10-22 11:43:10|175800.2|175710.2|175799.8|175709.8|175805|175715|175799.8|175709.8|15
1729597400000|2024-10-22 11:43:20|175801.1|175711.1|175806.6|175716.6|175813.6|175723.6|175800.6|175710.6|14
1729597410000|2024-10-22 11:43:30|175806.7|175716.7|175818.4|175728.4|175820.4|175730.4|175806|175716|9
1729597420000|2024-10-22 11:43:40|175818.6|175728.6|175818.6|175728.6|175819.1|175729.1|175817.7|175727.7|8
1729597430000|2024-10-22 11:43:50|175818.7|175728.7|175809.3|175719.3|175818.7|175728.7|175809.1|175719.1|6
1729597440000|2024-10-22 11:44:00|175810|175720|175808.5|175718.5|175812.6|175722.6|175808.2|175718.2|13
1729597450000|2024-10-22 11:44:10|175806.1|175716.1|175805.9|175715.9|175806.1|175716.1|175804.6|175714.6|3
1729597460000|2024-10-22 11:44:20|175805.1|175715.1|175813.8|175723.8|175820|175730|175805.1|175715.1|11
1729597470000|2024-10-22 11:44:30|175813.3|175723.3|175812.7|175722.7|175813.9|175723.9|175811.6|175721.6|8
1729597480000|2024-10-22 11:44:40|175811.6|175721.6|175808.1|175718.1|175811.8|175721.8|175808.1|175718.1|8
1729597490000|2024-10-22 11:44:50|175805.7|175715.7|175800.3|175710.3|175806|175716|175800.3|175710.3|10
1729597500000|2024-10-22 11:45:00|175799.2|175709.2|175798.3|175708.3|175799.2|175709.2|175798.3|175708.3|5
1729597510000|2024-10-22 11:45:10|175797.8|175707.8|175804.5|175714.5|175804.5|175714.5|175797.4|175707.4|10
1729597520000|2024-10-22 11:45:20|175805.4|175715.4|175801.3|175711.3|175805.4|175715.4|175800.8|175710.8|11
1729597530000|2024-10-22 11:45:30|175800.5|175710.5|175796.6|175706.6|175801.3|175711.3|175787.9|175697.9|10
1729597540000|2024-10-22 11:45:40|175798.1|175708.1|175792.1|175702.1|175798.1|175708.1|175792.1|175702.1|10
1729597550000|2024-10-22 11:45:50|175790.8|175700.8|175779.5|175689.5|175790.8|175700.8|175779.5|175689.5|12
1729597560000|2024-10-22 11:46:00|175786.5|175696.5|175792.3|175702.3|175794.9|175704.9|175786.5|175696.5|7
1729597570000|2024-10-22 11:46:10|175791.8|175701.8|175822.6|175732.6|175840.6|175750.6|175791.8|175701.8|15
1729597580000|2024-10-22 11:46:20|175820.6|175730.6|175824.1|175734.1|175824.1|175734.1|175820.6|175730.6|6
1729597590000|2024-10-22 11:46:30|175824.9|175734.9|175825.8|175735.8|175826.3|175736.3|175824.9|175734.9|5
1729597600000|2024-10-22 11:46:40|175826.1|175736.1|175826|175736|175827.3|175737.3|175825.8|175735.8|5
1729597610000|2024-10-22 11:46:50|175823.4|175733.4|175808.9|175718.9|175823.4|175733.4|175808.9|175718.9|14
1729597620000|2024-10-22 11:47:00|175806.5|175716.5|175802.2|175712.2|175806.5|175716.5|175795.5|175705.5|11
1729597630000|2024-10-22 11:47:10|175802.3|175712.3|175853.7|175763.7|175853.7|175763.7|175802.3|175712.3|13
1729597640000|2024-10-22 11:47:20|175853.3|175763.3|175860.2|175770.2|175866.4|175776.4|175847.3|175757.3|30
1729597650000|2024-10-22 11:47:30|175860|175770|175843.5|175753.5|175864.9|175774.9|175843.5|175753.5|26
1729597660000|2024-10-22 11:47:40|175845.4|175755.4|175849.6|175759.6|175850|175760|175844.9|175754.9|12
1729597670000|2024-10-22 11:47:50|175847.1|175757.1|175845.2|175755.2|175854.2|175764.2|175843.4|175753.4|14
1729597680000|2024-10-22 11:48:00|175848.6|175758.6|175845.3|175755.3|175856.8|175766.8|175844.9|175754.9|20
1729597690000|2024-10-22 11:48:10|175848.8|175758.8|175861.6|175771.6|175864.2|175774.2|175845.2|175755.2|17
1729597700000|2024-10-22 11:48:20|175864.4|175774.4|175865.6|175775.6|175865.6|175775.6|175864.4|175774.4|5
1729597710000|2024-10-22 11:48:30|175863.3|175773.3|175857.1|175767.1|175863.3|175773.3|175854.8|175764.8|14
1729597720000|2024-10-22 11:48:40|175857.9|175767.9|175857.8|175767.8|175861|175771|175857.8|175767.8|10
1729597730000|2024-10-22 11:48:50|175843.9|175753.9|175851.5|175761.5|175854.8|175764.8|175843.9|175753.9|13
1729597740000|2024-10-22 11:49:00|175851.1|175761.1|175835.3|175745.3|175851.1|175761.1|175829.3|175739.3|17
1729597750000|2024-10-22 11:49:10|175835.6|175745.6|175833.6|175743.6|175838.1|175748.1|175833.3|175743.3|11
1729597760000|2024-10-22 11:49:20|175832.8|175742.8|175824|175734|175832.8|175742.8|175816.5|175726.5|16
1729597770000|2024-10-22 11:49:30|175824.2|175734.2|175815.7|175725.7|175825.2|175735.2|175812.9|175722.9|9
1729597780000|2024-10-22 11:49:40|175816.1|175726.1|175815.7|175725.7|175819.3|175729.3|175815.7|175725.7|9
1729597790000|2024-10-22 11:49:50|175817.7|175727.7|175866.9|175776.9|175870.4|175780.4|175816.5|175726.5|17
1729597800000|2024-10-22 11:50:00|175868.7|175778.7|175867.9|175777.9|175871.3|175781.3|175862.7|175772.7|16
1729597810000|2024-10-22 11:50:10|175868.1|175778.1|175862.8|175772.8|175868.1|175778.1|175861.7|175771.7|4
1729597820000|2024-10-22 11:50:20|175858.9|175768.9|175870.9|175780.9|175872.5|175782.5|175856.4|175766.4|8
1729597830000|2024-10-22 11:50:30|175867.6|175777.6|175871.2|175781.2|175871.2|175781.2|175867.6|175777.6|7
1729597840000|2024-10-22 11:50:40|175871.4|175781.4|175872.2|175782.2|175873.4|175783.4|175871.4|175781.4|4
1729597850000|2024-10-22 11:50:50|175870.8|175780.8|175874.9|175784.9|175875.5|175785.5|175869.6|175779.6|7
1729597860000|2024-10-22 11:51:00|175875.5|175785.5|175878.3|175788.3|175883.1|175793.1|175856.9|175766.9|18
1729597870000|2024-10-22 11:51:10|175878.9|175788.9|175847.6|175757.6|175879.1|175789.1|175845.5|175755.5|9
1729597880000|2024-10-22 11:51:20|175848.4|175758.4|175854.9|175764.9|175855.5|175765.5|175837.1|175747.1|14
1729597890000|2024-10-22 11:51:30|175856.9|175766.9|175851.6|175761.6|175860.7|175770.7|175847.9|175757.9|15
1729597900000|2024-10-22 11:51:40|175852.4|175762.4|175856.3|175766.3|175856.3|175766.3|175852.3|175762.3|8
1729597910000|2024-10-22 11:51:50|175858.5|175768.5|175883.9|175793.9|175885.3|175795.3|175858.5|175768.5|14
1729597920000|2024-10-22 11:52:00|175884.1|175794.1|175888.7|175798.7|175893.2|175803.2|175884.1|175794.1|7
1729597930000|2024-10-22 11:52:10|175887.9|175797.9|175907.6|175817.6|175910|175820|175886.3|175796.3|12
1729597940000|2024-10-22 11:52:20|175906|175816|175899.2|175809.2|175906.5|175816.5|175897.4|175807.4|13
1729597950000|2024-10-22 11:52:30|175900.1|175810.1|175883.3|175793.3|175904.4|175814.4|175882.8|175792.8|13
1729597960000|2024-10-22 11:52:40|175884|175794|175884|175794|175884|175794|175884|175794|1
1729597970000|2024-10-22 11:52:50|175883.9|175793.9|175874.4|175784.4|175883.9|175793.9|175872.6|175782.6|9
1729597980000|2024-10-22 11:53:00|175876|175786|175876.1|175786.1|175878.5|175788.5|175874.7|175784.7|10
1729597990000|2024-10-22 11:53:10|175875.9|175785.9|175858.5|175768.5|175876.1|175786.1|175858|175768|12
1729598000000|2024-10-22 11:53:20|175854.3|175764.3|175849.3|175759.3|175854.3|175764.3|175848.9|175758.9|7
1729598010000|2024-10-22 11:53:30|175848.9|175758.9|175846.3|175756.3|175848.9|175758.9|175844.6|175754.6|9
1729598020000|2024-10-22 11:53:40|175848.3|175758.3|175843.4|175753.4|175848.3|175758.3|175842.2|175752.2|7
1729598030000|2024-10-22 11:53:50|175847|175757|175846.4|175756.4|175847.4|175757.4|175840.7|175750.7|15
1729598040000|2024-10-22 11:54:00|175844.3|175754.3|175839.4|175749.4|175844.3|175754.3|175836.2|175746.2|13
1729598050000|2024-10-22 11:54:10|175839.2|175749.2|175843.4|175753.4|175845.9|175755.9|175838.5|175748.5|9
1729598060000|2024-10-22 11:54:20|175846.3|175756.3|175842.7|175752.7|175847.7|175757.7|175841.9|175751.9|6
1729598070000|2024-10-22 11:54:30|175839.3|175749.3|175837.8|175747.8|175839.3|175749.3|175837.8|175747.8|4
1729598080000|2024-10-22 11:54:40|175837.3|175747.3|175844.8|175754.8|175849.5|175759.5|175837.3|175747.3|5
1729598090000|2024-10-22 11:54:50|175845.4|175755.4|175841.6|175751.6|175845.4|175755.4|175838.8|175748.8|5
1729598100000|2024-10-22 11:55:00|175842.8|175752.8|175835.3|175745.3|175842.8|175752.8|175835.2|175745.2|7
1729598110000|2024-10-22 11:55:10|175834.5|175744.5|175841.9|175751.9|175843.8|175753.8|175832.5|175742.5|11
1729598120000|2024-10-22 11:55:20|175843.2|175753.2|175880.6|175790.6|175888.4|175798.4|175839.3|175749.3|14
1729598130000|2024-10-22 11:55:30|175883.6|175793.6|175880.3|175790.3|175883.6|175793.6|175880.3|175790.3|12
1729598140000|2024-10-22 11:55:40|175891.1|175801.1|175885|175795|175908.1|175818.1|175881.1|175791.1|12
1729598150000|2024-10-22 11:55:50|175884.5|175794.5|175899.4|175809.4|175899.4|175809.4|175883.6|175793.6|12
1729598160000|2024-10-22 11:56:00|175901.8|175811.8|175883|175793|175901.8|175811.8|175881.8|175791.8|16
1729598170000|2024-10-22 11:56:10|175883.5|175793.5|175878.5|175788.5|175883.5|175793.5|175869.9|175779.9|14
1729598180000|2024-10-22 11:56:20|175880.9|175790.9|175886.5|175796.5|175886.5|175796.5|175880.1|175790.1|8
1729598190000|2024-10-22 11:56:30|175887.3|175797.3|175886|175796|175887.3|175797.3|175882.4|175792.4|7
1729598200000|2024-10-22 11:56:40|175885|175795|175893.2|175803.2|175894.5|175804.5|175885|175795|11
1729598210000|2024-10-22 11:56:50|175893.4|175803.4|175894.4|175804.4|175896.1|175806.1|175891.1|175801.1|7
1729598220000|2024-10-22 11:57:00|175892.4|175802.4|175916.5|175826.5|175917.3|175827.3|175882.1|175792.1|10
1729598230000|2024-10-22 11:57:10|175919.2|175829.2|175957|175867|175957|175867|175914.1|175824.1|28
1729598240000|2024-10-22 11:57:20|175953|175863|175957.3|175867.3|175961.8|175871.8|175951.3|175861.3|19
1729598250000|2024-10-22 11:57:30|175958.5|175868.5|175959.4|175869.4|175960.1|175870.1|175955.6|175865.6|11
1729598260000|2024-10-22 11:57:40|175958.6|175868.6|175943.3|175853.3|175958.6|175868.6|175943.3|175853.3|24
1729598270000|2024-10-22 11:57:50|175946.1|175856.1|175935.9|175845.9|175947.8|175857.8|175933.4|175843.4|17
1729598280000|2024-10-22 11:58:00|175935.7|175845.7|175957.9|175867.9|175957.9|175867.9|175935.7|175845.7|26
1729598290000|2024-10-22 11:58:10|175960.3|175870.3|175946.1|175856.1|175962.2|175872.2|175946.1|175856.1|17
1729598300000|2024-10-22 11:58:20|175948.6|175858.6|175939.8|175849.8|175951.1|175861.1|175935.6|175845.6|32
1729598310000|2024-10-22 11:58:30|175938.1|175848.1|175947.1|175857.1|175947.1|175857.1|175933.4|175843.4|23
1729598320000|2024-10-22 11:58:40|175947.9|175857.9|175933|175843|175947.9|175857.9|175928.9|175838.9|18
1729598330000|2024-10-22 11:58:50|175935.3|175845.3|175933.2|175843.2|175938.1|175848.1|175926.6|175836.6|26
1729598340000|2024-10-22 11:59:00|175929.6|175839.6|175952.1|175862.1|175953.1|175863.1|175922.4|175832.4|26
1729598350000|2024-10-22 11:59:10|175949.8|175859.8|175932.7|175842.7|175949.8|175859.8|175932.7|175842.7|14
1729598360000|2024-10-22 11:59:20|175932.4|175842.4|175919.8|175829.8|175932.4|175842.4|175919.7|175829.7|20
1729598370000|2024-10-22 11:59:30|175923.9|175833.9|175920.1|175830.1|175926.2|175836.2|175917.7|175827.7|12
1729598380000|2024-10-22 11:59:40|175916.7|175826.7|175918.3|175828.3|175926.6|175836.6|175916.7|175826.7|17
1729598390000|2024-10-22 11:59:50|175920|175830|175928|175838|175929.4|175839.4|175918.6|175828.6|11
1729598400000|2024-10-22 12:00:00|175924.5|175834.5|175927.6|175837.6|175933.8|175843.8|175916.9|175826.9|19
1729598410000|2024-10-22 12:00:10|175927.8|175837.8|175949|175859|175957|175867|175927.8|175837.8|24
1729598420000|2024-10-22 12:00:20|175950.2|175860.2|175950.3|175860.3|175950.6|175860.6|175950.2|175860.2|5
1729598430000|2024-10-22 12:00:30|175955|175865|175927.2|175837.2|175955|175865|175922.1|175832.1|22
1729598440000|2024-10-22 12:00:40|175925.9|175835.9|175921.9|175831.9|175932.6|175842.6|175916.1|175826.1|20
1729598450000|2024-10-22 12:00:50|175927.1|175837.1|175925.5|175835.5|175929.8|175839.8|175920.5|175830.5|31
1729598460000|2024-10-22 12:01:00|175923.3|175833.3|175930.2|175840.2|175930.2|175840.2|175919.3|175829.3|24
1729598470000|2024-10-22 12:01:10|175926.2|175836.2|175932.8|175842.8|175933|175843|175926.2|175836.2|12
1729598480000|2024-10-22 12:01:20|175932.4|175842.4|175918.8|175828.8|175932.9|175842.9|175916.2|175826.2|18
1729598490000|2024-10-22 12:01:30|175915.4|175825.4|175922.7|175832.7|175929|175839|175915.4|175825.4|21
1729598500000|2024-10-22 12:01:40|175923.4|175833.4|175922.4|175832.4|175926.7|175836.7|175916.4|175826.4|16
1729598510000|2024-10-22 12:01:50|175923|175833|175918.7|175828.7|175930.6|175840.6|175918.7|175828.7|19
1729598520000|2024-10-22 12:02:00|175918.5|175828.5|175915.6|175825.6|175918.9|175828.9|175914.8|175824.8|15
1729598530000|2024-10-22 12:02:10|175914.8|175824.8|175926.4|175836.4|175927.5|175837.5|175914.6|175824.6|16
1729598540000|2024-10-22 12:02:20|175922.6|175832.6|175929.7|175839.7|175930.6|175840.6|175920.8|175830.8|15
1729598550000|2024-10-22 12:02:30|175934.2|175844.2|175937.5|175847.5|175940.1|175850.1|175933.9|175843.9|18
1729598560000|2024-10-22 12:02:40|175936.7|175846.7|175929.4|175839.4|175936.7|175846.7|175928.2|175838.2|9
1729598570000|2024-10-22 12:02:50|175929.2|175839.2|175927.7|175837.7|175935.6|175845.6|175926.9|175836.9|11
1729598580000|2024-10-22 12:03:00|175931.5|175841.5|175921.7|175831.7|175934.4|175844.4|175919.3|175829.3|18
1729598590000|2024-10-22 12:03:10|175922.1|175832.1|175912.6|175822.6|175922.1|175832.1|175912.5|175822.5|17
1729598600000|2024-10-22 12:03:20|175912.1|175822.1|175912.1|175822.1|175912.6|175822.6|175912|175822|6
1729598610000|2024-10-22 12:03:30|175912.3|175822.3|175911|175821|175913.9|175823.9|175895.9|175805.9|15
1729598620000|2024-10-22 12:03:40|175908|175818|175882.2|175792.2|175908|175818|175882.2|175792.2|20
1729598630000|2024-10-22 12:03:50|175883.5|175793.5|175873.6|175783.6|175884.5|175794.5|175872.7|175782.7|13
1729598640000|2024-10-22 12:04:00|175874.9|175784.9|175861.6|175771.6|175875.9|175785.9|175861.6|175771.6|9
1729598650000|2024-10-22 12:04:10|175862.4|175772.4|175869.2|175779.2|175870.7|175780.7|175862.4|175772.4|9
1729598660000|2024-10-22 12:04:20|175867.8|175777.8|175867|175777|175868.7|175778.7|175863.9|175773.9|6
1729598670000|2024-10-22 12:04:30|175867.1|175777.1|175867.8|175777.8|175867.8|175777.8|175866.8|175776.8|6
1729598680000|2024-10-22 12:04:40|175868|175778|175867.5|175777.5|175872.6|175782.6|175867.3|175777.3|9
1729598690000|2024-10-22 12:04:50|175867.3|175777.3|175875.7|175785.7|175877.8|175787.8|175867.3|175777.3|17
1729598700000|2024-10-22 12:05:00|175875.8|175785.8|175875.3|175785.3|175876.1|175786.1|175874.9|175784.9|8
1729598710000|2024-10-22 12:05:10|175874.4|175784.4|175875.2|175785.2|175875.7|175785.7|175871|175781|15
1729598720000|2024-10-22 12:05:20|175874.8|175784.8|175869.8|175779.8|175874.9|175784.9|175867.5|175777.5|16
1729598730000|2024-10-22 12:05:30|175870.2|175780.2|175867.2|175777.2|175870.2|175780.2|175865.3|175775.3|5
1729598740000|2024-10-22 12:05:40|175863.3|175773.3|175860.8|175770.8|175863.4|175773.4|175858.4|175768.4|8
1729598750000|2024-10-22 12:05:50|175860.5|175770.5|175867.1|175777.1|175867.3|175777.3|175860.5|175770.5|9
1729598760000|2024-10-22 12:06:00|175867|175777|175863.4|175773.4|175867|175777|175863.4|175773.4|6
1729598770000|2024-10-22 12:06:10|175866.9|175776.9|175857.8|175767.8|175866.9|175776.9|175857.2|175767.2|9
1729598780000|2024-10-22 12:06:20|175857.9|175767.9|175855.3|175765.3|175859.9|175769.9|175855.3|175765.3|5
1729598790000|2024-10-22 12:06:30|175858.5|175768.5|175858.7|175768.7|175858.9|175768.9|175858.5|175768.5|6
1729598800000|2024-10-22 12:06:40|175858.8|175768.8|175868.7|175778.7|175869.4|175779.4|175858.7|175768.7|9
1729598810000|2024-10-22 12:06:50|175866.6|175776.6|175856.8|175766.8|175868.9|175778.9|175856.8|175766.8|6
1729598820000|2024-10-22 12:07:00|175855.2|175765.2|175860|175770|175861.8|175771.8|175855.2|175765.2|7
1729598830000|2024-10-22 12:07:10|175862.2|175772.2|175867.2|175777.2|175868.5|175778.5|175862.2|175772.2|11
1729598840000|2024-10-22 12:07:20|175867.7|175777.7|175888.5|175798.5|175888.5|175798.5|175863.3|175773.3|11
1729598850000|2024-10-22 12:07:30|175897.8|175807.8|175908.7|175818.7|175910.8|175820.8|175896.1|175806.1|14
1729598860000|2024-10-22 12:07:40|175897.5|175807.5|175901.6|175811.6|175904.4|175814.4|175897.5|175807.5|10
1729598870000|2024-10-22 12:07:50|175901.7|175811.7|175900|175810|175902.4|175812.4|175893.4|175803.4|12
1729598880000|2024-10-22 12:08:00|175898.2|175808.2|175871|175781|175898.2|175808.2|175871|175781|12
1729598890000|2024-10-22 12:08:10|175871.9|175781.9|175862.1|175772.1|175871.9|175781.9|175861|175771|11
1729598900000|2024-10-22 12:08:20|175860.2|175770.2|175857.9|175767.9|175860.9|175770.9|175854.6|175764.6|8
1729598910000|2024-10-22 12:08:30|175858.1|175768.1|175857.9|175767.9|175858.1|175768.1|175857.9|175767.9|2
1729598920000|2024-10-22 12:08:40|175857.8|175767.8|175856.5|175766.5|175857.9|175767.9|175856.5|175766.5|7
1729598930000|2024-10-22 12:08:50|175857.5|175767.5|175854.8|175764.8|175857.9|175767.9|175852.2|175762.2|8
1729598940000|2024-10-22 12:09:00|175856.8|175766.8|175856.9|175766.9|175856.9|175766.9|175856.7|175766.7|3
1729598950000|2024-10-22 12:09:10|175858.8|175768.8|175858.7|175768.7|175858.8|175768.8|175858|175768|8
1729598960000|2024-10-22 12:09:20|175856.5|175766.5|175858.7|175768.7|175858.7|175768.7|175856.4|175766.4|6
1729598970000|2024-10-22 12:09:30|175858.6|175768.6|175857.2|175767.2|175858.7|175768.7|175853.2|175763.2|6
1729598980000|2024-10-22 12:09:40|175856.4|175766.4|175857.3|175767.3|175857.5|175767.5|175856.4|175766.4|5
1729598990000|2024-10-22 12:09:50|175850.7|175760.7|175780.6|175690.6|175850.7|175760.7|175770.4|175680.4|19
1729599000000|2024-10-22 12:10:00|175782.6|175692.6|175775.9|175685.9|175790.3|175700.3|175771.3|175681.3|30
1729599010000|2024-10-22 12:10:10|175773.6|175683.6|175769.4|175679.4|175776.4|175686.4|175769.4|175679.4|6
1729599020000|2024-10-22 12:10:20|175770.1|175680.1|175771.4|175681.4|175775.7|175685.7|175765.9|175675.9|21
1729599030000|2024-10-22 12:10:30|175773.3|175683.3|175768.3|175678.3|175776.4|175686.4|175767.2|175677.2|16
1729599040000|2024-10-22 12:10:40|175768|175678|175735.3|175645.3|175768|175678|175735.1|175645.1|26
1729599050000|2024-10-22 12:10:50|175733.3|175643.3|175735.7|175645.7|175741.1|175651.1|175733.3|175643.3|21
1729599060000|2024-10-22 12:11:00|175738|175648|175729.9|175639.9|175748.2|175658.2|175729|175639|29
1729599070000|2024-10-22 12:11:10|175729.1|175639.1|175725|175635|175729.6|175639.6|175724.5|175634.5|12
1729599080000|2024-10-22 12:11:20|175732.4|175642.4|175730.7|175640.7|175733.8|175643.8|175727|175637|14
1729599090000|2024-10-22 12:11:30|175731.1|175641.1|175727.3|175637.3|175733.1|175643.1|175725.9|175635.9|16
1729599100000|2024-10-22 12:11:40|175727.2|175637.2|175726.8|175636.8|175729.7|175639.7|175724.8|175634.8|15
1729599110000|2024-10-22 12:11:50|175726.7|175636.7|175728.4|175638.4|175728.5|175638.5|175726.7|175636.7|15
1729599120000|2024-10-22 12:12:00|175728.2|175638.2|175720.7|175630.7|175734.2|175644.2|175720.7|175630.7|17
1729599130000|2024-10-22 12:12:10|175722.2|175632.2|175725.7|175635.7|175728.2|175638.2|175722.2|175632.2|13
1729599140000|2024-10-22 12:12:20|175726.1|175636.1|175726.3|175636.3|175728|175638|175722.3|175632.3|15
1729599150000|2024-10-22 12:12:30|175723.7|175633.7|175725|175635|175725|175635|175721|175631|11
1729599160000|2024-10-22 12:12:40|175725.2|175635.2|175720.3|175630.3|175726|175636|175717.3|175627.3|14
1729599170000|2024-10-22 12:12:50|175718|175628|175717.5|175627.5|175718.4|175628.4|175716.3|175626.3|10
1729599180000|2024-10-22 12:13:00|175717.1|175627.1|175717.6|175627.6|175718.9|175628.9|175712.6|175622.6|8
1729599190000|2024-10-22 12:13:10|175719.8|175629.8|175717.3|175627.3|175719.8|175629.8|175715.8|175625.8|10
1729599200000|2024-10-22 12:13:20|175720.1|175630.1|175715.5|175625.5|175720.1|175630.1|175707.3|175617.3|9
1729599210000|2024-10-22 12:13:30|175714.3|175624.3|175708.6|175618.6|175714.5|175624.5|175706.6|175616.6|6
1729599220000|2024-10-22 12:13:40|175706.7|175616.7|175723.3|175633.3|175749.3|175659.3|175706.7|175616.7|21
1729599230000|2024-10-22 12:13:50|175723.2|175633.2|175663.4|175573.4|175723.2|175633.2|175658|175568|15
1729599240000|2024-10-22 12:14:00|175660.8|175570.8|175648.1|175558.1|175663.2|175573.2|175645.1|175555.1|26
1729599250000|2024-10-22 12:14:10|175648.3|175558.3|175649.2|175559.2|175651|175561|175646.6|175556.6|17
1729599260000|2024-10-22 12:14:20|175647.3|175557.3|175652.6|175562.6|175652.9|175562.9|175645.9|175555.9|10
1729599270000|2024-10-22 12:14:30|175649.7|175559.7|175647.9|175557.9|175650.7|175560.7|175643.6|175553.6|13
1729599280000|2024-10-22 12:14:40|175647.8|175557.8|175654.4|175564.4|175659.6|175569.6|175647.6|175557.6|16
1729599290000|2024-10-22 12:14:50|175654.8|175564.8|175658.6|175568.6|175661.2|175571.2|175652.7|175562.7|25
1729599300000|2024-10-22 12:15:00|175651.8|175561.8|175647.4|175557.4|175652.6|175562.6|175646.7|175556.7|20
1729599310000|2024-10-22 12:15:10|175647.3|175557.3|175653.7|175563.7|175654.6|175564.6|175644.1|175554.1|15
1729599320000|2024-10-22 12:15:20|175651.6|175561.6|175647.5|175557.5|175652.8|175562.8|175646.7|175556.7|22
1729599330000|2024-10-22 12:15:30|175643.5|175553.5|175645.4|175555.4|175648.8|175558.8|175642.2|175552.2|16
1729599340000|2024-10-22 12:15:40|175645.5|175555.5|175648.1|175558.1|175648.2|175558.2|175645.5|175555.5|9
1729599350000|2024-10-22 12:15:50|175647.7|175557.7|175646.5|175556.5|175649.6|175559.6|175640.9|175550.9|19
1729599360000|2024-10-22 12:16:00|175646.7|175556.7|175668.1|175578.1|175681.1|175591.1|175645.2|175555.2|17
1729599370000|2024-10-22 12:16:10|175667.6|175577.6|175665|175575|175670.8|175580.8|175658.3|175568.3|19
1729599380000|2024-10-22 12:16:20|175667.6|175577.6|175667|175577|175668.4|175578.4|175664.5|175574.5|14
1729599390000|2024-10-22 12:16:30|175667.2|175577.2|175664.6|175574.6|175667.5|175577.5|175651.6|175561.6|21
1729599400000|2024-10-22 12:16:40|175664.9|175574.9|175676.6|175586.6|175683.1|175593.1|175664.9|175574.9|14
1729599410000|2024-10-22 12:16:50|175679|175589|175695.2|175605.2|175701.7|175611.7|175674.8|175584.8|23
1729599420000|2024-10-22 12:17:00|175697.2|175607.2|175715.9|175625.9|175724.7|175634.7|175695.2|175605.2|17
1729599430000|2024-10-22 12:17:10|175716.1|175626.1|175718.2|175628.2|175721.9|175631.9|175712.1|175622.1|15
1729599440000|2024-10-22 12:17:20|175720.1|175630.1|175716.2|175626.2|175730.6|175640.6|175716.2|175626.2|12
1729599450000|2024-10-22 12:17:30|175715.3|175625.3|175729.2|175639.2|175731.3|175641.3|175715.3|175625.3|15
1729599460000|2024-10-22 12:17:40|175728.2|175638.2|175728.5|175638.5|175737.8|175647.8|175721.4|175631.4|27
1729599470000|2024-10-22 12:17:50|175727.7|175637.7|175721.7|175631.7|175727.7|175637.7|175720.5|175630.5|14
1729599480000|2024-10-22 12:18:00|175721|175631|175733.6|175643.6|175735.7|175645.7|175716.6|175626.6|19
1729599490000|2024-10-22 12:18:10|175724.7|175634.7|175739.2|175649.2|175748.4|175658.4|175721.3|175631.3|21
1729599500000|2024-10-22 12:18:20|175735.9|175645.9|175745|175655|175747.1|175657.1|175735.9|175645.9|16
1729599510000|2024-10-22 12:18:30|175745.1|175655.1|175716.8|175626.8|175747.2|175657.2|175716.8|175626.8|20
1729599520000|2024-10-22 12:18:40|175718.6|175628.6|175696.6|175606.6|175718.6|175628.6|175696.2|175606.2|11
1729599530000|2024-10-22 12:18:50|175697.8|175607.8|175688.2|175598.2|175697.8|175607.8|175682.8|175592.8|14
1729599540000|2024-10-22 12:19:00|175685.7|175595.7|175687.3|175597.3|175693.1|175603.1|175679.7|175589.7|22
1729599550000|2024-10-22 12:19:10|175684.9|175594.9|175690.1|175600.1|175695.5|175605.5|175683.4|175593.4|14
1729599560000|2024-10-22 12:19:20|175687.9|175597.9|175679.1|175589.1|175687.9|175597.9|175677.4|175587.4|21
1729599570000|2024-10-22 12:19:30|175681.7|175591.7|175677.4|175587.4|175681.7|175591.7|175677.4|175587.4|9
1729599580000|2024-10-22 12:19:40|175680.4|175590.4|175663.4|175573.4|175680.4|175590.4|175660.6|175570.6|21
1729599590000|2024-10-22 12:19:50|175664.6|175574.6|175657.2|175567.2|175665.7|175575.7|175653.2|175563.2|27
1729599600000|2024-10-22 12:20:00|175663.5|175573.5|175648.7|175558.7|175668|175578|175648.7|175558.7|27
1729599610000|2024-10-22 12:20:10|175651.6|175561.6|175655.2|175565.2|175659|175569|175647.4|175557.4|18
1729599620000|2024-10-22 12:20:20|175652.2|175562.2|175648.8|175558.8|175656.8|175566.8|175648.8|175558.8|11
1729599630000|2024-10-22 12:20:30|175648.4|175558.4|175639.6|175549.6|175649.7|175559.7|175639.6|175549.6|13
1729599640000|2024-10-22 12:20:40|175638.3|175548.3|175635.6|175545.6|175640.6|175550.6|175627.8|175537.8|18
1729599650000|2024-10-22 12:20:50|175637.6|175547.6|175668.3|175578.3|175695.5|175605.5|175637.6|175547.6|27
1729599660000|2024-10-22 12:21:00|175681|175591|175660.8|175570.8|175681|175591|175656.2|175566.2|24
1729599670000|2024-10-22 12:21:10|175657.2|175567.2|175659.2|175569.2|175663.3|175573.3|175651.7|175561.7|29
1729599680000|2024-10-22 12:21:20|175658.2|175568.2|175654.3|175564.3|175661.8|175571.8|175647.8|175557.8|30
1729599690000|2024-10-22 12:21:30|175659.2|175569.2|175661.1|175571.1|175666.3|175576.3|175652.3|175562.3|17
1729599700000|2024-10-22 12:21:40|175658.7|175568.7|175665.2|175575.2|175668.1|175578.1|175649.6|175559.6|18
1729599710000|2024-10-22 12:21:50|175664.7|175574.7|175651.9|175561.9|175665.4|175575.4|175651.3|175561.3|30
1729599720000|2024-10-22 12:22:00|175651.7|175561.7|175662.4|175572.4|175666.4|175576.4|175651.6|175561.6|24
1729599730000|2024-10-22 12:22:10|175654.6|175564.6|175659.6|175569.6|175661.5|175571.5|175650.9|175560.9|30
1729599740000|2024-10-22 12:22:20|175659.5|175569.5|175653.5|175563.5|175664.7|175574.7|175650.9|175560.9|21
1729599750000|2024-10-22 12:22:30|175653.4|175563.4|175649.5|175559.5|175653.7|175563.7|175647.6|175557.6|8
1729599760000|2024-10-22 12:22:40|175647.9|175557.9|175647.9|175557.9|175649.8|175559.8|175645.9|175555.9|14
1729599770000|2024-10-22 12:22:50|175648|175558|175695.9|175605.9|175696.9|175606.9|175648|175558|25
1729599780000|2024-10-22 12:23:00|175705.7|175615.7|175700.2|175610.2|175705.7|175615.7|175687|175597|16
1729599790000|2024-10-22 12:23:10|175700.4|175610.4|175697.4|175607.4|175713.8|175623.8|175697.4|175607.4|25
1729599800000|2024-10-22 12:23:20|175696.8|175606.8|175695.7|175605.7|175698.4|175608.4|175690.6|175600.6|18
1729599810000|2024-10-22 12:23:30|175699.1|175609.1|175700.1|175610.1|175714|175624|175699.1|175609.1|21
1729599820000|2024-10-22 12:23:40|175702.3|175612.3|175699.9|175609.9|175703.2|175613.2|175699.9|175609.9|16
1729599830000|2024-10-22 12:23:50|175698.7|175608.7|175698.5|175608.5|175707.1|175617.1|175698.1|175608.1|14
1729599840000|2024-10-22 12:24:00|175698.3|175608.3|175647|175557|175703|175613|175641.1|175551.1|17
1729599850000|2024-10-22 12:24:10|175649.9|175559.9|175653.5|175563.5|175653.5|175563.5|175648.2|175558.2|17
1729599860000|2024-10-22 12:24:20|175652.6|175562.6|175564.8|175474.8|175654.8|175564.8|175564|175474|23
1729599870000|2024-10-22 12:24:30|175569.2|175479.2|175565.6|175475.6|175571.8|175481.8|175558.8|175468.8|14
1729599880000|2024-10-22 12:24:40|175562.6|175472.6|175558.8|175468.8|175567.8|175477.8|175558.8|175468.8|16
1729599890000|2024-10-22 12:24:50|175550.6|175460.6|175561.1|175471.1|175563.2|175473.2|175547.7|175457.7|18
1729599900000|2024-10-22 12:25:00|175561.9|175471.9|175563.5|175473.5|175564.5|175474.5|175559.4|175469.4|17
1729599910000|2024-10-22 12:25:10|175563.7|175473.7|175554|175464|175563.7|175473.7|175554|175464|9
1729599920000|2024-10-22 12:25:20|175555.5|175465.5|175559.3|175469.3|175562.1|175472.1|175550.1|175460.1|21
1729599930000|2024-10-22 12:25:30|175561.3|175471.3|175543.6|175453.6|175563.3|175473.3|175540.1|175450.1|17
1729599940000|2024-10-22 12:25:40|175543.2|175453.2|175548.3|175458.3|175549|175459|175543.2|175453.2|7
1729599950000|2024-10-22 12:25:50|175563.5|175473.5|175568.3|175478.3|175577.6|175487.6|175561|175471|19
1729599960000|2024-10-22 12:26:00|175570.9|175480.9|175576|175486|175590.4|175500.4|175569.6|175479.6|23
1729599970000|2024-10-22 12:26:10|175576.1|175486.1|175579.1|175489.1|175596|175506|175568.6|175478.6|26
1729599980000|2024-10-22 12:26:20|175579|175489|175568.4|175478.4|175579|175489|175565.9|175475.9|13
1729599990000|2024-10-22 12:26:30|175568.3|175478.3|175561.6|175471.6|175571.2|175481.2|175558.8|175468.8|20
1729600000000|2024-10-22 12:26:40|175563.7|175473.7|175564.4|175474.4|175566.8|175476.8|175563.1|175473.1|11
1729600010000|2024-10-22 12:26:50|175563.6|175473.6|175571.2|175481.2|175571.3|175481.3|175562.2|175472.2|15
1729600020000|2024-10-22 12:27:00|175570.2|175480.2|175573|175483|175579.4|175489.4|175569.7|175479.7|27
1729600030000|2024-10-22 12:27:10|175572|175482|175573.5|175483.5|175579.1|175489.1|175572|175482|16
1729600040000|2024-10-22 12:27:20|175571.6|175481.6|175572.2|175482.2|175574.1|175484.1|175569.4|175479.4|15
1729600050000|2024-10-22 12:27:30|175570|175480|175565.1|175475.1|175573.4|175483.4|175562.1|175472.1|10
1729600060000|2024-10-22 12:27:40|175563.2|175473.2|175560.8|175470.8|175567.4|175477.4|175552.8|175462.8|16
1729600070000|2024-10-22 12:27:50|175560.4|175470.4|175563.7|175473.7|175565.1|175475.1|175558.1|175468.1|15
1729600080000|2024-10-22 12:28:00|175563.6|175473.6|175572.8|175482.8|175580.9|175490.9|175563.6|175473.6|17
1729600090000|2024-10-22 12:28:10|175571.8|175481.8|175565.7|175475.7|175573.9|175483.9|175565.6|175475.6|15
1729600100000|2024-10-22 12:28:20|175565.8|175475.8|175612.6|175522.6|175614.9|175524.9|175565.8|175475.8|23
1729600110000|2024-10-22 12:28:30|175613|175523|175616.4|175526.4|175617|175527|175612.3|175522.3|24
1729600120000|2024-10-22 12:28:40|175616.1|175526.1|175628.5|175538.5|175640.1|175550.1|175613.9|175523.9|27
1729600130000|2024-10-22 12:28:50|175629.2|175539.2|175612.6|175522.6|175642|175552|175612.6|175522.6|27
1729600140000|2024-10-22 12:29:00|175612|175522|175612.5|175522.5|175614.9|175524.9|175612|175522|7
1729600150000|2024-10-22 12:29:10|175612.8|175522.8|175607.4|175517.4|175613.5|175523.5|175602.3|175512.3|18
1729600160000|2024-10-22 12:29:20|175609.7|175519.7|175608.4|175518.4|175610.9|175520.9|175603|175513|11
1729600170000|2024-10-22 12:29:30|175609.3|175519.3|175605.4|175515.4|175614|175524|175604.7|175514.7|10
1729600180000|2024-10-22 12:29:40|175603|175513|175602.2|175512.2|175607.6|175517.6|175602.2|175512.2|10
1729600190000|2024-10-22 12:29:50|175601.1|175511.1|175602.8|175512.8|175605.7|175515.7|175600.6|175510.6|14
1729600200000|2024-10-22 12:30:00|175601.8|175511.8|175618.6|175528.6|175626.6|175536.6|175601.8|175511.8|18
1729600210000|2024-10-22 12:30:10|175622.6|175532.6|175614.1|175524.1|175622.6|175532.6|175608.4|175518.4|17
1729600220000|2024-10-22 12:30:20|175612.8|175522.8|175633.5|175543.5|175646.4|175556.4|175607.9|175517.9|19
1729600230000|2024-10-22 12:30:30|175632.5|175542.5|175648.1|175558.1|175663.1|175573.1|175630.4|175540.4|17
1729600240000|2024-10-22 12:30:40|175646|175556|175632.8|175542.8|175646|175556|175629.2|175539.2|20
1729600250000|2024-10-22 12:30:50|175630.7|175540.7|175628.1|175538.1|175636.6|175546.6|175627.9|175537.9|12
1729600260000|2024-10-22 12:31:00|175625.1|175535.1|175606|175516|175626.4|175536.4|175602.9|175512.9|19
1729600270000|2024-10-22 12:31:10|175603.2|175513.2|175595.3|175505.3|175607.7|175517.7|175589.6|175499.6|20
1729600280000|2024-10-22 12:31:20|175595.9|175505.9|175624.1|175534.1|175624.1|175534.1|175589.4|175499.4|17
1729600290000|2024-10-22 12:31:30|175627.7|175537.7|175653.8|175563.8|175659.8|175569.8|175617.3|175527.3|26
1729600300000|2024-10-22 12:31:40|175655.8|175565.8|175644.7|175554.7|175658.7|175568.7|175644.1|175554.1|20
1729600310000|2024-10-22 12:31:50|175647.2|175557.2|175646.3|175556.3|175659.2|175569.2|175644.9|175554.9|19
1729600320000|2024-10-22 12:32:00|175646.6|175556.6|175657.4|175567.4|175661.9|175571.9|175643.7|175553.7|19
1729600330000|2024-10-22 12:32:10|175656.4|175566.4|175656.6|175566.6|175658.1|175568.1|175655.4|175565.4|9
1729600340000|2024-10-22 12:32:20|175655.4|175565.4|175674.6|175584.6|175684.6|175594.6|175652.4|175562.4|15
1729600350000|2024-10-22 12:32:30|175676.4|175586.4|175668.8|175578.8|175676.4|175586.4|175661|175571|11
1729600360000|2024-10-22 12:32:40|175669.6|175579.6|175664.6|175574.6|175669.6|175579.6|175664.6|175574.6|11
1729600370000|2024-10-22 12:32:50|175664|175574|175664.4|175574.4|175664.6|175574.6|175664|175574|9
1729600380000|2024-10-22 12:33:00|175662.4|175572.4|175663.8|175573.8|175665.8|175575.8|175661.4|175571.4|14
1729600390000|2024-10-22 12:33:10|175663.5|175573.5|175667.8|175577.8|175686.9|175596.9|175663.5|175573.5|13
1729600400000|2024-10-22 12:33:20|175667.9|175577.9|175671.7|175581.7|175671.7|175581.7|175667.9|175577.9|4
1729600410000|2024-10-22 12:33:30|175671.5|175581.5|175668.6|175578.6|175671.5|175581.5|175668.5|175578.5|6
1729600420000|2024-10-22 12:33:40|175668.7|175578.7|175680.9|175590.9|175683.4|175593.4|175668.7|175578.7|10
1729600430000|2024-10-22 12:33:50|175680.2|175590.2|175669.1|175579.1|175680.2|175590.2|175669.1|175579.1|7
1729600440000|2024-10-22 12:34:00|175664.6|175574.6|175657.2|175567.2|175664.6|175574.6|175655.7|175565.7|15
1729600450000|2024-10-22 12:34:10|175657.5|175567.5|175657.3|175567.3|175663.1|175573.1|175653.7|175563.7|18
1729600460000|2024-10-22 12:34:20|175661.8|175571.8|175683.6|175593.6|175683.6|175593.6|175655.2|175565.2|15
1729600470000|2024-10-22 12:34:30|175687.1|175597.1|175707.2|175617.2|175713.7|175623.7|175687.1|175597.1|26
1729600480000|2024-10-22 12:34:40|175691.3|175601.3|175677.3|175587.3|175691.3|175601.3|175661.5|175571.5|24
1729600490000|2024-10-22 12:34:50|175676.4|175586.4|175717.2|175627.2|175728.5|175638.5|175676.4|175586.4|27
1729600500000|2024-10-22 12:35:00|175730.2|175640.2|175755.9|175665.9|175757|175667|175715.8|175625.8|28
1729600510000|2024-10-22 12:35:10|175756|175666|175743|175653|175756|175666|175738.3|175648.3|11
1729600520000|2024-10-22 12:35:20|175742.9|175652.9|175755.4|175665.4|175756.4|175666.4|175739.7|175649.7|23
1729600530000|2024-10-22 12:35:30|175756.7|175666.7|175758.6|175668.6|175758.6|175668.6|175756.7|175666.7|8
1729600540000|2024-10-22 12:35:40|175757.6|175667.6|175754.5|175664.5|175758.9|175668.9|175750.9|175660.9|21
1729600550000|2024-10-22 12:35:50|175753.5|175663.5|175749.9|175659.9|175753.8|175663.8|175749.8|175659.8|11
1729600560000|2024-10-22 12:36:00|175750.2|175660.2|175759.5|175669.5|175759.5|175669.5|175750|175660|16
1729600570000|2024-10-22 12:36:10|175759.6|175669.6|175807.2|175717.2|175809.8|175719.8|175759.6|175669.6|10
1729600580000|2024-10-22 12:36:20|175804.9|175714.9|175845.9|175755.9|175860.3|175770.3|175804.9|175714.9|28
1729600590000|2024-10-22 12:36:30|175846.6|175756.6|175852.4|175762.4|175857.7|175767.7|175836.3|175746.3|33
1729600600000|2024-10-22 12:36:40|175850.1|175760.1|175800.6|175710.6|175853.8|175763.8|175798.2|175708.2|31
1729600610000|2024-10-22 12:36:50|175801.3|175711.3|175807.6|175677.6|175823.6|175711.3|175801.3|175677.6|16
1729600620000|2024-10-22 12:37:00|175803.9|175673.9|175783.8|175653.8|175807.4|175677.4|175783.4|175653.4|13
1729600630000|2024-10-22 12:37:10|175783.6|175653.6|175783.6|175653.6|175783.6|175653.6|175782.6|175652.6|4
1729600640000|2024-10-22 12:37:20|175780.5|175650.5|175702|175612|175780.5|175650.5|175702|175612|22
1729600650000|2024-10-22 12:37:30|175711.3|175621.3|175718.7|175628.7|175719.8|175629.8|175703.9|175613.9|13
1729600660000|2024-10-22 12:37:40|175718.8|175628.8|175703.6|175613.6|175718.8|175628.8|175694.9|175604.9|20
1729600670000|2024-10-22 12:37:50|175703|175613|175685.7|175595.7|175703.5|175613.5|175685.7|175595.7|11
1729600680000|2024-10-22 12:38:00|175685.1|175595.1|175688.6|175598.6|175689|175599|175671|175581|21
1729600690000|2024-10-22 12:38:10|175683.9|175593.9|175688.7|175598.7|175689|175599|175683.9|175593.9|9
1729600700000|2024-10-22 12:38:20|175685.7|175595.7|175692.4|175602.4|175694.7|175604.7|175685.7|175595.7|7
1729600710000|2024-10-22 12:38:30|175697|175607|175703.6|175613.6|175705.3|175615.3|175694.7|175604.7|13
1729600720000|2024-10-22 12:38:40|175706.7|175616.7|175686.5|175596.5|175706.7|175616.7|175685.8|175595.8|9
1729600730000|2024-10-22 12:38:50|175686.3|175596.3|175688.7|175598.7|175703.5|175613.5|175680|175590|17
1729600740000|2024-10-22 12:39:00|175686|175596|175702|175612|175709.5|175619.5|175684.6|175594.6|8
1729600750000|2024-10-22 12:39:10|175700.6|175610.6|175708|175618|175711.7|175621.7|175700.6|175610.6|14
1729600760000|2024-10-22 12:39:20|175707.5|175617.5|175713.9|175623.9|175713.9|175623.9|175705.3|175615.3|6
1729600770000|2024-10-22 12:39:30|175714.7|175624.7|175729|175639|175734.1|175644.1|175714.7|175624.7|9
1729600780000|2024-10-22 12:39:40|175725.8|175635.8|175732.3|175642.3|175733.6|175643.6|175719.6|175629.6|18
1729600790000|2024-10-22 12:39:50|175732.5|175642.5|175731.6|175641.6|175732.5|175642.5|175728.6|175638.6|6
1729600800000|2024-10-22 12:40:00|175728.9|175638.9|175711.6|175621.6|175732.2|175642.2|175711.6|175621.6|16
1729600810000|2024-10-22 12:40:10|175711.1|175621.1|175705.4|175615.4|175711.1|175621.1|175702.5|175612.5|13
1729600820000|2024-10-22 12:40:20|175703.2|175613.2|175705.9|175615.9|175706.3|175616.3|175702.5|175612.5|9
1729600830000|2024-10-22 12:40:30|175706.3|175616.3|175700.9|175610.9|175715.9|175625.9|175700.9|175610.9|17
1729600840000|2024-10-22 12:40:40|175697.8|175607.8|175683.3|175593.3|175697.8|175607.8|175681|175591|7
1729600850000|2024-10-22 12:40:50|175683.6|175593.6|175686.8|175596.8|175686.8|175596.8|175683.4|175593.4|5
1729600860000|2024-10-22 12:41:00|175686.3|175596.3|175684.1|175594.1|175691.6|175601.6|175684.1|175594.1|16
1729600870000|2024-10-22 12:41:10|175683.7|175593.7|175702.9|175612.9|175709.2|175619.2|175683.7|175593.7|14
1729600880000|2024-10-22 12:41:20|175708.6|175618.6|175731.9|175641.9|175739.7|175649.7|175708.6|175618.6|20
1729600890000|2024-10-22 12:41:30|175728.7|175638.7|175734.1|175644.1|175734.2|175644.2|175728.5|175638.5|10
1729600900000|2024-10-22 12:41:40|175737|175647|175709.9|175619.9|175737.7|175647.7|175709.9|175619.9|16
1729600910000|2024-10-22 12:41:50|175709.7|175619.7|175711.1|175621.1|175712.5|175622.5|175708.7|175618.7|14
1729600920000|2024-10-22 12:42:00|175710.5|175620.5|175700.4|175610.4|175710.7|175620.7|175689|175599|14
1729600930000|2024-10-22 12:42:10|175701|175611|175698|175608|175705.1|175615.1|175688.5|175598.5|15
1729600940000|2024-10-22 12:42:20|175694.8|175604.8|175690|175600|175699.6|175609.6|175689.9|175599.9|15
1729600950000|2024-10-22 12:42:30|175689.4|175599.4|175681.8|175591.8|175690.7|175600.7|175679.5|175589.5|13
1729600960000|2024-10-22 12:42:40|175680.9|175590.9|175690.5|175600.5|175696.6|175606.6|175679.6|175589.6|17
1729600970000|2024-10-22 12:42:50|175691.5|175601.5|175691.5|175601.5|175694.4|175604.4|175689|175599|12
1729600980000|2024-10-22 12:43:00|175691.7|175601.7|175680.9|175590.9|175691.7|175601.7|175679.5|175589.5|19
1729600990000|2024-10-22 12:43:10|175684.3|175594.3|175668.5|175578.5|175684.3|175594.3|175666.3|175576.3|16
1729601000000|2024-10-22 12:43:20|175668|175578|175668.5|175578.5|175672.6|175582.6|175666.1|175576.1|18
1729601010000|2024-10-22 12:43:30|175667.6|175577.6|175667.2|175577.2|175667.9|175577.9|175667.2|175577.2|5
1729601020000|2024-10-22 12:43:40|175664.5|175574.5|175661.8|175571.8|175664.5|175574.5|175658.5|175568.5|7
1729601030000|2024-10-22 12:43:50|175664.3|175574.3|175662.8|175572.8|175683|175593|175653.4|175563.4|20
1729601040000|2024-10-22 12:44:00|175662.2|175572.2|175660.3|175570.3|175664.7|175574.7|175657.8|175567.8|20
1729601050000|2024-10-22 12:44:10|175657.5|175567.5|175610|175520|175657.5|175567.5|175608.4|175518.4|28
1729601060000|2024-10-22 12:44:20|175612|175522|175608.6|175518.6|175613.4|175523.4|175599.4|175509.4|18
1729601070000|2024-10-22 12:44:30|175606.6|175516.6|175603.1|175513.1|175613|175523|175590.6|175500.6|24
1729601080000|2024-10-22 12:44:40|175602.1|175512.1|175599.8|175509.8|175606.2|175516.2|175599.8|175509.8|19
1729601090000|2024-10-22 12:44:50|175599.6|175509.6|175591.3|175501.3|175608.3|175518.3|175587.4|175497.4|18
1729601100000|2024-10-22 12:45:00|175594.8|175504.8|175599.3|175509.3|175603.7|175513.7|175591.6|175501.6|20
1729601110000|2024-10-22 12:45:10|175598.9|175508.9|175602.5|175512.5|175603.7|175513.7|175598.4|175508.4|12
1729601120000|2024-10-22 12:45:20|175602.7|175512.7|175604.9|175514.9|175604.9|175514.9|175592|175502|18
1729601130000|2024-10-22 12:45:30|175616.1|175526.1|175619.2|175529.2|175620.7|175530.7|175611.3|175521.3|15
1729601140000|2024-10-22 12:45:40|175619.1|175529.1|175631.4|175541.4|175634.6|175544.6|175618.9|175528.9|11
1729601150000|2024-10-22 12:45:50|175631|175541|175638.3|175548.3|175641.9|175551.9|175629.2|175539.2|14
1729601160000|2024-10-22 12:46:00|175638.5|175548.5|175657.8|175567.8|175657.8|175567.8|175632.1|175542.1|12
1729601170000|2024-10-22 12:46:10|175660.3|175570.3|175656.3|175566.3|175660.4|175570.4|175651.4|175561.4|18
1729601180000|2024-10-22 12:46:20|175656.1|175566.1|175717.3|175587.3|175718.3|175596.5|175656|175566|24
1729601190000|2024-10-22 12:46:30|175718.1|175588.1|175726.3|175596.3|175726.3|175596.3|175718.1|175588.1|10
1729601200000|2024-10-22 12:46:40|175726.8|175596.8|175724.8|175594.8|175730.9|175600.9|175724.5|175594.5|9
1729601210000|2024-10-22 12:46:50|175725.5|175595.5|175728.6|175598.6|175728.6|175598.6|175723.8|175593.8|12
1729601220000|2024-10-22 12:47:00|175728.8|175598.8|175716.4|175626.4|175729.7|175626.4|175709.3|175598.8|13
1729601230000|2024-10-22 12:47:10|175712.1|175622.1|175713.7|175623.7|175718.3|175628.3|175710.3|175620.3|14
1729601240000|2024-10-22 12:47:20|175713.3|175623.3|175711.8|175621.8|175714.7|175624.7|175708.3|175618.3|12
1729601250000|2024-10-22 12:47:30|175711.6|175621.6|175712.9|175622.9|175717.1|175627.1|175709.1|175619.1|11
1729601260000|2024-10-22 12:47:40|175712.8|175622.8|175731|175641|175742.8|175652.8|175712.8|175622.8|7
1729601270000|2024-10-22 12:47:50|175734.2|175644.2|175739.6|175649.6|175739.6|175649.6|175731.1|175641.1|13
1729601280000|2024-10-22 12:48:00|175741.3|175651.3|175738|175648|175741.3|175651.3|175735.2|175645.2|12
1729601290000|2024-10-22 12:48:10|175737.7|175647.7|175734.9|175644.9|175737.7|175647.7|175728.3|175638.3|9
1729601300000|2024-10-22 12:48:20|175737.8|175647.8|175731.9|175641.9|175737.8|175647.8|175713.3|175623.3|16
1729601310000|2024-10-22 12:48:30|175733.5|175643.5|175705.3|175615.3|175733.5|175643.5|175705.3|175615.3|18
1729601320000|2024-10-22 12:48:40|175705.1|175615.1|175703.6|175613.6|175705.1|175615.1|175699.6|175609.6|16
1729601330000|2024-10-22 12:48:50|175704.1|175614.1|175702.2|175612.2|175707|175617|175697.7|175607.7|13
1729601340000|2024-10-22 12:49:00|175698.6|175608.6|175686.1|175596.1|175698.6|175608.6|175685.6|175595.6|13
1729601350000|2024-10-22 12:49:10|175686.6|175596.6|175690.8|175600.8|175690.8|175600.8|175686.6|175596.6|4
1729601360000|2024-10-22 12:49:20|175691|175601|175695.9|175605.9|175705.3|175615.3|175690.9|175600.9|11
1729601370000|2024-10-22 12:49:30|175698.9|175608.9|175691.8|175601.8|175703.8|175613.8|175690.2|175600.2|11
1729601380000|2024-10-22 12:49:40|175690.2|175600.2|175692.6|175602.6|175694.4|175604.4|175681.4|175591.4|16
1729601390000|2024-10-22 12:49:50|175694.3|175604.3|175702.9|175612.9|175702.9|175612.9|175686.2|175596.2|16
1729601400000|2024-10-22 12:50:00|175702.1|175612.1|175693.2|175603.2|175703.7|175613.7|175693.2|175603.2|14
1729601410000|2024-10-22 12:50:10|175696.1|175606.1|175685.3|175595.3|175701.5|175611.5|175685.3|175595.3|15
1729601420000|2024-10-22 12:50:20|175687.1|175597.1|175693.9|175603.9|175696.1|175606.1|175685.2|175595.2|12
1729601430000|2024-10-22 12:50:30|175693.5|175603.5|175703.2|175613.2|175703.3|175613.3|175691.3|175601.3|12
1729601440000|2024-10-22 12:50:40|175697.4|175607.4|175697.6|175607.6|175704.4|175614.4|175694.7|175604.7|11
1729601450000|2024-10-22 12:50:50|175697.3|175607.3|175689.9|175599.9|175698|175608|175688.9|175598.9|6
1729601460000|2024-10-22 12:51:00|175688.5|175598.5|175701.6|175611.6|175703.8|175613.8|175688.5|175598.5|16
1729601470000|2024-10-22 12:51:10|175701.7|175611.7|175709.5|175619.5|175709.5|175619.5|175701.6|175611.6|12
1729601480000|2024-10-22 12:51:20|175709.4|175619.4|175720.7|175630.7|175720.7|175630.7|175709.4|175619.4|10
1729601490000|2024-10-22 12:51:30|175719.8|175629.8|175712.6|175622.6|175719.8|175629.8|175709.7|175619.7|6
1729601500000|2024-10-22 12:51:40|175713.9|175623.9|175738.3|175648.3|175739.6|175649.6|175713.9|175623.9|20
1729601510000|2024-10-22 12:51:50|175739.5|175649.5|175758.3|175668.3|175763.4|175673.4|175738.9|175648.9|19
1729601520000|2024-10-22 12:52:00|175759.4|175669.4|175756.9|175666.9|175760.3|175670.3|175751.8|175661.8|17
1729601530000|2024-10-22 12:52:10|175757.1|175667.1|175758.9|175668.9|175760.7|175670.7|175753.9|175663.9|13
1729601540000|2024-10-22 12:52:20|175759.9|175669.9|175720|175630|175759.9|175669.9|175720|175630|18
1729601550000|2024-10-22 12:52:30|175732|175642|175733.5|175643.5|175737.5|175647.5|175725.4|175635.4|18
1729601560000|2024-10-22 12:52:40|175733.4|175643.4|175732.8|175642.8|175738.7|175648.7|175729.4|175639.4|11
1729601570000|2024-10-22 12:52:50|175735.5|175645.5|175735.7|175645.7|175741.2|175651.2|175727.1|175637.1|13
1729601580000|2024-10-22 12:53:00|175736.7|175646.7|175743.5|175653.5|175744.6|175654.6|175736.7|175646.7|19
1729601590000|2024-10-22 12:53:10|175745.9|175655.9|175759.5|175669.5|175767|175677|175734.8|175644.8|22
1729601600000|2024-10-22 12:53:20|175761.9|175671.9|175770.3|175680.3|175775.6|175685.6|175761.9|175671.9|22
1729601610000|2024-10-22 12:53:30|175767.1|175677.1|175768.3|175678.3|175772.2|175682.2|175765.4|175675.4|22
1729601620000|2024-10-22 12:53:40|175768.5|175678.5|175769.5|175679.5|175780.1|175690.1|175768.5|175678.5|25
1729601630000|2024-10-22 12:53:50|175774.2|175684.2|175786.7|175696.7|175792.2|175702.2|175768.6|175678.6|20
1729601640000|2024-10-22 12:54:00|175789.6|175699.6|175786.5|175696.5|175789.6|175699.6|175786.3|175696.3|10
1729601650000|2024-10-22 12:54:10|175788.1|175698.1|175801.4|175711.4|175809.9|175719.9|175786.5|175696.5|16
1729601660000|2024-10-22 12:54:20|175803.5|175713.5|175802.1|175712.1|175803.5|175713.5|175801.5|175711.5|10
1729601670000|2024-10-22 12:54:30|175802.2|175712.2|175803.7|175713.7|175806.3|175716.3|175799.9|175709.9|13
1729601680000|2024-10-22 12:54:40|175803.8|175713.8|175802.3|175712.3|175807.6|175717.6|175802.1|175712.1|11
1729601690000|2024-10-22 12:54:50|175804.9|175714.9|175803.6|175713.6|175804.9|175714.9|175801.2|175711.2|8
1729601700000|2024-10-22 12:55:00|175806.2|175716.2|175802.6|175712.6|175806.2|175716.2|175798.8|175708.8|24
1729601710000|2024-10-22 12:55:10|175799.7|175709.7|175816.7|175726.7|175816.7|175726.7|175799.7|175709.7|15
1729601720000|2024-10-22 12:55:20|175816.4|175726.4|175814.2|175724.2|175816.9|175726.9|175812.6|175722.6|11
1729601730000|2024-10-22 12:55:30|175813.5|175723.5|175813.5|175723.5|175815.3|175725.3|175813.5|175723.5|8
1729601740000|2024-10-22 12:55:40|175812.2|175722.2|175811.2|175721.2|175812.8|175722.8|175810.2|175720.2|10
1729601750000|2024-10-22 12:55:50|175810.8|175720.8|175809.7|175719.7|175811.2|175721.2|175809.7|175719.7|9
1729601760000|2024-10-22 12:56:00|175809.2|175719.2|175794.9|175704.9|175809.2|175719.2|175793.3|175703.3|17
1729601770000|2024-10-22 12:56:10|175794.4|175704.4|175781.8|175691.8|175797.5|175707.5|175781.8|175691.8|25
1729601780000|2024-10-22 12:56:20|175782.1|175692.1|175786.8|175696.8|175788.8|175698.8|175780|175690|12
1729601790000|2024-10-22 12:56:30|175784.4|175694.4|175784.9|175694.9|175785.2|175695.2|175783.8|175693.8|8
1729601800000|2024-10-22 12:56:40|175784.6|175694.6|175767.9|175677.9|175785.9|175695.9|175767.9|175677.9|6
1729601810000|2024-10-22 12:56:50|175768.3|175678.3|175770.6|175680.6|175770.8|175680.8|175768|175678|8
1729601820000|2024-10-22 12:57:00|175768.5|175678.5|175765.6|175675.6|175768.5|175678.5|175765.6|175675.6|6
1729601830000|2024-10-22 12:57:10|175767.5|175677.5|175773.2|175683.2|175773.2|175683.2|175765.9|175675.9|9
1729601840000|2024-10-22 12:57:20|175773|175683|175768|175678|175773|175683|175767.8|175677.8|5
1729601850000|2024-10-22 12:57:30|175773|175683|175776.8|175686.8|175781.3|175691.3|175773|175683|9
1729601860000|2024-10-22 12:57:40|175772.2|175682.2|175766.8|175676.8|175772.2|175682.2|175762.8|175672.8|6
1729601870000|2024-10-22 12:57:50|175767.1|175677.1|175770.7|175680.7|175773.2|175683.2|175767.1|175677.1|11
1729601880000|2024-10-22 12:58:00|175773.8|175683.8|175769|175679|175776.7|175686.7|175768|175678|7
1729601890000|2024-10-22 12:58:10|175768.9|175678.9|175786.1|175696.1|175786.1|175696.1|175768.9|175678.9|8
1729601900000|2024-10-22 12:58:20|175787.4|175697.4|175779.8|175689.8|175787.4|175697.4|175779.8|175689.8|5
1729601910000|2024-10-22 12:58:30|175784.6|175694.6|175786|175696|175786.5|175696.5|175780.9|175690.9|9
1729601920000|2024-10-22 12:58:40|175780.8|175690.8|175784.5|175694.5|175784.8|175694.8|175780.8|175690.8|8
1729601930000|2024-10-22 12:58:50|175784.7|175694.7|175784.2|175694.2|175788.9|175698.9|175779.6|175689.6|10
1729601940000|2024-10-22 12:59:00|175778.8|175688.8|175783.5|175693.5|175785.9|175695.9|175777.2|175687.2|12
1729601950000|2024-10-22 12:59:10|175783.9|175693.9|175786.7|175696.7|175786.7|175696.7|175777.9|175687.9|8
1729601960000|2024-10-22 12:59:20|175786.8|175696.8|175781.3|175691.3|175790|175700|175780.9|175690.9|11
1729601970000|2024-10-22 12:59:30|175779.2|175689.2|175774|175684|175781.7|175691.7|175771.3|175681.3|18
1729601980000|2024-10-22 12:59:40|175773.4|175683.4|175773.9|175683.9|175777.3|175687.3|175772.7|175682.7|12
1729601990000|2024-10-22 12:59:50|175773.5|175683.5|175770.6|175680.6|175773.9|175683.9|175770.6|175680.6|6
1729602000000|2024-10-22 13:00:00|175768.5|175678.5|175772.4|175682.4|175781.6|175691.6|175765|175675|23
1729602010000|2024-10-22 13:00:10|175772.2|175682.2|175775.1|175685.1|175777.8|175687.8|175772.2|175682.2|10
1729602020000|2024-10-22 13:00:20|175775.8|175685.8|175782.6|175692.6|175783.4|175693.4|175775|175685|14
1729602030000|2024-10-22 13:00:30|175781.8|175691.8|175787.6|175697.6|175789|175699|175781.6|175691.6|9
1729602040000|2024-10-22 13:00:40|175787.7|175697.7|175783.9|175693.9|175788|175698|175783.1|175693.1|8
1729602050000|2024-10-22 13:00:50|175783.4|175693.4|175780.3|175690.3|175787.6|175697.6|175780.3|175690.3|8
1729602060000|2024-10-22 13:01:00|175783.7|175693.7|175765.6|175675.6|175784.6|175694.6|175762.5|175672.5|14
1729602070000|2024-10-22 13:01:10|175768.1|175678.1|175722.1|175632.1|175774.1|175684.1|175722.1|175632.1|16
1729602080000|2024-10-22 13:01:20|175731.9|175641.9|175750.6|175660.6|175754.5|175664.5|175728.7|175638.7|22
1729602090000|2024-10-22 13:01:30|175753.1|175663.1|175752.9|175662.9|175760|175670|175751.9|175661.9|32
1729602100000|2024-10-22 13:01:40|175753.2|175663.2|175747|175657|175757.8|175667.8|175741.8|175651.8|34
1729602110000|2024-10-22 13:01:50|175746.8|175656.8|175734.9|175644.9|175752.3|175662.3|175733.2|175643.2|25
1729602120000|2024-10-22 13:02:00|175734.8|175644.8|175732.1|175642.1|175737.2|175647.2|175726|175636|23
1729602130000|2024-10-22 13:02:10|175732.7|175642.7|175786.6|175696.6|175789.6|175699.6|175732|175642|30
1729602140000|2024-10-22 13:02:20|175783.5|175693.5|175789.1|175699.1|175792.4|175702.4|175778.4|175688.4|25
1729602150000|2024-10-22 13:02:30|175787.2|175697.2|175778.7|175688.7|175787.7|175697.7|175774.9|175684.9|29
1729602160000|2024-10-22 13:02:40|175778.8|175688.8|175774.8|175684.8|175780.3|175690.3|175773.7|175683.7|21
1729602170000|2024-10-22 13:02:50|175775.8|175685.8|175769.4|175679.4|175778.2|175688.2|175769.4|175679.4|16
1729602180000|2024-10-22 13:03:00|175768|175678|175756.3|175666.3|175769.2|175679.2|175754.3|175664.3|26
1729602190000|2024-10-22 13:03:10|175756.6|175666.6|175754.6|175664.6|175757.5|175667.5|175751.2|175661.2|20
1729602200000|2024-10-22 13:03:20|175757|175667|175772.5|175682.5|175775.5|175685.5|175757|175667|18
1729602210000|2024-10-22 13:03:30|175772.4|175682.4|175772.5|175682.5|175773.8|175683.8|175767.5|175677.5|14
1729602220000|2024-10-22 13:03:40|175773.8|175683.8|175770.7|175680.7|175773.8|175683.8|175763.4|175673.4|15
1729602230000|2024-10-22 13:03:50|175771.2|175681.2|175771.2|175681.2|175772.6|175682.6|175768.6|175678.6|20
1729602240000|2024-10-22 13:04:00|175769.7|175679.7|175769.3|175679.3|175771.2|175681.2|175766.6|175676.6|19
1729602250000|2024-10-22 13:04:10|175767.9|175677.9|175771.5|175681.5|175773.9|175683.9|175767.9|175677.9|15
1729602260000|2024-10-22 13:04:20|175770.7|175680.7|175770|175680|175771.9|175681.9|175766.1|175676.1|12
1729602270000|2024-10-22 13:04:30|175769.9|175679.9|175779.5|175689.5|175780.5|175690.5|175766|175676|14
1729602280000|2024-10-22 13:04:40|175781.1|175691.1|175782.4|175692.4|175782.4|175692.4|175779.1|175689.1|8
1729602290000|2024-10-22 13:04:50|175779.2|175689.2|175768.7|175678.7|175779.2|175689.2|175768.7|175678.7|11
1729602300000|2024-10-22 13:05:00|175767.3|175677.3|175752|175662|175770|175680|175748|175658|17
1729602310000|2024-10-22 13:05:10|175751.6|175661.6|175751.8|175661.8|175753.9|175663.9|175750.9|175660.9|10
1729602320000|2024-10-22 13:05:20|175752.1|175662.1|175749.2|175659.2|175752.6|175662.6|175749|175659|10
1729602330000|2024-10-22 13:05:30|175748.9|175658.9|175749.5|175659.5|175749.5|175659.5|175748.1|175658.1|13
1729602340000|2024-10-22 13:05:40|175749.6|175659.6|175748.9|175658.9|175749.6|175659.6|175748.9|175658.9|5
1729602350000|2024-10-22 13:05:50|175748.8|175658.8|175750.2|175660.2|175750.4|175660.4|175748|175658|11
1729602360000|2024-10-22 13:06:00|175752.7|175662.7|175750.5|175660.5|175753.8|175663.8|175749.3|175659.3|7
1729602370000|2024-10-22 13:06:10|175751|175661|175753.1|175663.1|175753.1|175663.1|175751|175661|7
1729602380000|2024-10-22 13:06:20|175753.7|175663.7|175750.7|175660.7|175755.2|175665.2|175750.3|175660.3|9
1729602390000|2024-10-22 13:06:30|175750.5|175660.5|175746.5|175656.5|175750.5|175660.5|175746.5|175656.5|8
1729602400000|2024-10-22 13:06:40|175746.3|175656.3|175742.5|175652.5|175750.2|175660.2|175742.5|175652.5|13
1729602410000|2024-10-22 13:06:50|175742.6|175652.6|175702|175612|175744.6|175654.6|175689.2|175599.2|20
1729602420000|2024-10-22 13:07:00|175700.9|175610.9|175698.1|175608.1|175704.9|175614.9|175692.3|175602.3|22
1729602430000|2024-10-22 13:07:10|175698.4|175608.4|175701.7|175611.7|175704.6|175614.6|175693.8|175603.8|22
1729602440000|2024-10-22 13:07:20|175702.2|175612.2|175701.8|175611.8|175703|175613|175698.5|175608.5|11
1729602450000|2024-10-22 13:07:30|175701|175611|175707.8|175617.8|175707.8|175617.8|175701|175611|12
1729602460000|2024-10-22 13:07:40|175703.1|175613.1|175703.8|175613.8|175703.8|175613.8|175702.7|175612.7|5
1729602470000|2024-10-22 13:07:50|175692.2|175602.2|175701|175611|175706.3|175616.3|175692.2|175602.2|21
1729602480000|2024-10-22 13:08:00|175700.9|175610.9|175702.8|175612.8|175703.4|175613.4|175698.3|175608.3|18
1729602490000|2024-10-22 13:08:10|175703.2|175613.2|175694.4|175604.4|175705.9|175615.9|175689.5|175599.5|17
1729602500000|2024-10-22 13:08:20|175694.7|175604.7|175697.3|175607.3|175705.5|175615.5|175687.4|175597.4|29
1729602510000|2024-10-22 13:08:30|175704.5|175614.5|175697.3|175607.3|175704.5|175614.5|175694.5|175604.5|20
1729602520000|2024-10-22 13:08:40|175697.5|175607.5|175695.6|175605.6|175702.3|175612.3|175693.4|175603.4|21
1729602530000|2024-10-22 13:08:50|175696.4|175606.4|175698.6|175608.6|175703.2|175613.2|175695|175605|16
1729602540000|2024-10-22 13:09:00|175698.4|175608.4|175698.1|175608.1|175699.5|175609.5|175691.9|175601.9|20
1729602550000|2024-10-22 13:09:10|175694.5|175604.5|175696|175606|175699.1|175609.1|175691.8|175601.8|22
1729602560000|2024-10-22 13:09:20|175697.7|175607.7|175698.5|175608.5|175705.7|175615.7|175694.9|175604.9|17
1729602570000|2024-10-22 13:09:30|175698.3|175608.3|175695.7|175605.7|175698.3|175608.3|175687.5|175597.5|16
1729602580000|2024-10-22 13:09:40|175694.6|175604.6|175702|175612|175703.9|175613.9|175694.6|175604.6|12
1729602590000|2024-10-22 13:09:50|175715.7|175625.7|175716|175626|175716.6|175626.6|175707.6|175617.6|17
1729602600000|2024-10-22 13:10:00|175715.9|175625.9|175711.9|175621.9|175719.3|175629.3|175709.6|175619.6|12
1729602610000|2024-10-22 13:10:10|175710.5|175620.5|175712.4|175622.4|175712.8|175622.8|175710.5|175620.5|9
1729602620000|2024-10-22 13:10:20|175709.6|175619.6|175684.3|175594.3|175709.6|175619.6|175684.3|175594.3|18
1729602630000|2024-10-22 13:10:30|175685.1|175595.1|175690.5|175600.5|175698.3|175608.3|175669.2|175579.2|15
1729602640000|2024-10-22 13:10:40|175690.6|175600.6|175647.4|175557.4|175695.9|175605.9|175646.2|175556.2|14
1729602650000|2024-10-22 13:10:50|175650.6|175560.6|175642.7|175552.7|175654.2|175564.2|175642.7|175552.7|17
1729602660000|2024-10-22 13:11:00|175641.9|175551.9|175626.6|175536.6|175641.9|175551.9|175615.3|175525.3|24
1729602670000|2024-10-22 13:11:10|175628|175538|175619.4|175529.4|175628|175538|175619.4|175529.4|13
1729602680000|2024-10-22 13:11:20|175622.2|175532.2|175607.5|175517.5|175622.2|175532.2|175590.4|175500.4|18
1729602690000|2024-10-22 13:11:30|175605.3|175515.3|175615.3|175525.3|175620.8|175530.8|175605.3|175515.3|17
1729602700000|2024-10-22 13:11:40|175615.8|175525.8|175618.2|175528.2|175618.2|175528.2|175613.2|175523.2|9
1729602710000|2024-10-22 13:11:50|175615.8|175525.8|175624.7|175534.7|175631.7|175541.7|175615.8|175525.8|23
1729602720000|2024-10-22 13:12:00|175624.8|175534.8|175625.4|175535.4|175626.5|175536.5|175621|175531|12
1729602730000|2024-10-22 13:12:10|175622.2|175532.2|175633.4|175543.4|175634.5|175544.5|175622|175532|16
1729602740000|2024-10-22 13:12:20|175633.6|175543.6|175652.4|175562.4|175665.2|175575.2|175633.2|175543.2|20
1729602750000|2024-10-22 13:12:30|175653.2|175563.2|175656.6|175566.6|175662.5|175572.5|175652.7|175562.7|21
1729602760000|2024-10-22 13:12:40|175656.5|175566.5|175636.9|175546.9|175656.5|175566.5|175636.7|175546.7|14
1729602770000|2024-10-22 13:12:50|175636.4|175546.4|175633.1|175543.1|175636.9|175546.9|175633.1|175543.1|12
1729602780000|2024-10-22 13:13:00|175634|175544|175632|175542|175639.2|175549.2|175628.9|175538.9|18
1729602790000|2024-10-22 13:13:10|175630.3|175540.3|175630.1|175540.1|175636.7|175546.7|175630|175540|14
1729602800000|2024-10-22 13:13:20|175630.3|175540.3|175633.1|175543.1|175633.1|175543.1|175629.7|175539.7|11
1729602810000|2024-10-22 13:13:30|175632.6|175542.6|175630.4|175540.4|175634.2|175544.2|175630.4|175540.4|9
1729602820000|2024-10-22 13:13:40|175630.9|175540.9|175622.9|175532.9|175631.5|175541.5|175622.9|175532.9|17
1729602830000|2024-10-22 13:13:50|175621.6|175531.6|175604.9|175514.9|175625.6|175535.6|175604.9|175514.9|10
1729602840000|2024-10-22 13:14:00|175603.8|175513.8|175582.2|175492.2|175605.9|175515.9|175577.9|175487.9|24
1729602850000|2024-10-22 13:14:10|175583.2|175493.2|175589.9|175499.9|175595.9|175505.9|175583.2|175493.2|26
1729602860000|2024-10-22 13:14:20|175590.1|175500.1|175593.5|175503.5|175595.4|175505.4|175583.1|175493.1|18
1729602870000|2024-10-22 13:14:30|175593.7|175503.7|175589.9|175499.9|175599.7|175509.7|175589.8|175499.8|19
1729602880000|2024-10-22 13:14:40|175591.4|175501.4|175588.8|175498.8|175600|175510|175585.7|175495.7|23
1729602890000|2024-10-22 13:14:50|175588.4|175498.4|175588.6|175498.6|175592.4|175502.4|175573.9|175483.9|23
1729602900000|2024-10-22 13:15:00|175586.2|175496.2|175573.4|175483.4|175588.6|175498.6|175573.4|175483.4|18
1729602910000|2024-10-22 13:15:10|175573.6|175483.6|175576.5|175486.5|175576.7|175486.7|175573.6|175483.6|7
1729602920000|2024-10-22 13:15:20|175576.4|175486.4|175522.7|175432.7|175576.4|175486.4|175514.3|175424.3|10
1729602930000|2024-10-22 13:15:30|175516.4|175426.4|175479.3|175389.3|175516.4|175426.4|175466.1|175376.1|33
1729602940000|2024-10-22 13:15:40|175484.3|175394.3|175474.1|175384.1|175484.3|175394.3|175467.7|175377.7|23
1729602950000|2024-10-22 13:15:50|175477.5|175387.5|175484.9|175394.9|175489.9|175399.9|175471.6|175381.6|25
1729602960000|2024-10-22 13:16:00|175486.4|175396.4|175482.2|175392.2|175486.4|175396.4|175481.3|175391.3|8
1729602970000|2024-10-22 13:16:10|175484.6|175394.6|175482|175392|175487.7|175397.7|175482|175392|9
1729602980000|2024-10-22 13:16:20|175480.8|175390.8|175483.7|175393.7|175484.4|175394.4|175478.9|175388.9|13
1729602990000|2024-10-22 13:16:30|175486.8|175396.8|175490.9|175400.9|175494|175404|175486.8|175396.8|19
1729603000000|2024-10-22 13:16:40|175493.3|175403.3|175482.9|175392.9|175493.3|175403.3|175477.5|175387.5|16
1729603010000|2024-10-22 13:16:50|175486.4|175396.4|175480.6|175390.6|175486.4|175396.4|175476.5|175386.5|16
1729603020000|2024-10-22 13:17:00|175480.5|175390.5|175470.6|175380.6|175480.5|175390.5|175469.1|175379.1|21
1729603030000|2024-10-22 13:17:10|175473.5|175383.5|175473.4|175383.4|175473.5|175383.5|175472.8|175382.8|6
1729603040000|2024-10-22 13:17:20|175465.8|175375.8|175468.2|175378.2|175468.3|175378.3|175465.8|175375.8|7
1729603050000|2024-10-22 13:17:30|175468.3|175378.3|175470.4|175380.4|175470.4|175380.4|175467.1|175377.1|9
1729603060000|2024-10-22 13:17:40|175470.6|175380.6|175470.8|175380.8|175478.5|175388.5|175470|175380|13
1729603070000|2024-10-22 13:17:50|175473.9|175383.9|175471.4|175381.4|175473.9|175383.9|175470.5|175380.5|7
1729603080000|2024-10-22 13:18:00|175470.6|175380.6|175466.4|175376.4|175471.1|175381.1|175466.1|175376.1|11
1729603090000|2024-10-22 13:18:10|175467.7|175377.7|175468.3|175378.3|175470.2|175380.2|175466.5|175376.5|8
1729603100000|2024-10-22 13:18:20|175469.8|175379.8|175470.1|175380.1|175472.8|175382.8|175468.9|175378.9|7
1729603110000|2024-10-22 13:18:30|175470.3|175380.3|175467.2|175377.2|175470.3|175380.3|175464.5|175374.5|11
1729603120000|2024-10-22 13:18:40|175468.7|175378.7|175465.5|175375.5|175475.1|175385.1|175463.2|175373.2|21
1729603130000|2024-10-22 13:18:50|175460.5|175370.5|175460.6|175370.6|175464.6|175374.6|175460.5|175370.5|12
1729603140000|2024-10-22 13:19:00|175460.3|175370.3|175457.8|175367.8|175460.3|175370.3|175455.6|175365.6|15
1729603150000|2024-10-22 13:19:10|175457.6|175367.6|175456.4|175366.4|175460.1|175370.1|175455.1|175365.1|15
1729603160000|2024-10-22 13:19:20|175456.6|175366.6|175454|175364|175457.7|175367.7|175453.8|175363.8|10
1729603170000|2024-10-22 13:19:30|175456.4|175366.4|175456.4|175366.4|175457.9|175367.9|175453.6|175363.6|14
1729603180000|2024-10-22 13:19:40|175455.9|175365.9|175456.8|175366.8|175457|175367|175455.9|175365.9|9
1729603190000|2024-10-22 13:19:50|175456.3|175366.3|175418.9|175328.9|175456.3|175366.3|175409.9|175319.9|21
1729603200000|2024-10-22 13:20:00|175418.7|175328.7|175409.5|175319.5|175418.7|175328.7|175409.5|175319.5|18
1729603210000|2024-10-22 13:20:10|175403.2|175313.2|175408.7|175318.7|175409.1|175319.1|175403.2|175313.2|16
1729603220000|2024-10-22 13:20:20|175411.7|175321.7|175408.4|175318.4|175413.1|175323.1|175407.4|175317.4|14
1729603230000|2024-10-22 13:20:30|175409|175319|175405|175315|175409.4|175319.4|175402.5|175312.5|12
1729603240000|2024-10-22 13:20:40|175405.2|175315.2|175406.3|175316.3|175406.6|175316.6|175404|175314|17
1729603250000|2024-10-22 13:20:50|175406.9|175316.9|175416.7|175326.7|175425.2|175335.2|175406.7|175316.7|20
1729603260000|2024-10-22 13:21:00|175418.6|175328.6|175430.3|175340.3|175431.1|175341.1|175415.4|175325.4|15
1729603270000|2024-10-22 13:21:10|175429.1|175339.1|175424.7|175334.7|175433.7|175343.7|175417.5|175327.5|13
1729603280000|2024-10-22 13:21:20|175425|175335|175436.1|175346.1|175438.6|175348.6|175425|175335|14
1729603290000|2024-10-22 13:21:30|175436.4|175346.4|175428.9|175338.9|175438.8|175348.8|175428.6|175338.6|12
1729603300000|2024-10-22 13:21:40|175426.7|175336.7|175422.1|175332.1|175434.5|175344.5|175418.7|175328.7|17
1729603310000|2024-10-22 13:21:50|175419.8|175329.8|175433.6|175343.6|175436.6|175346.6|175419.8|175329.8|13
1729603320000|2024-10-22 13:22:00|175433.8|175343.8|175428.8|175338.8|175433.8|175343.8|175427.4|175337.4|10
1729603330000|2024-10-22 13:22:10|175429.2|175339.2|175427|175337|175429.6|175339.6|175427|175337|11
1729603340000|2024-10-22 13:22:20|175426.6|175336.6|175425.7|175335.7|175427|175337|175423.5|175333.5|12
1729603350000|2024-10-22 13:22:30|175427.5|175337.5|175426.2|175336.2|175428.9|175338.9|175424.7|175334.7|11
1729603360000|2024-10-22 13:22:40|175426|175336|175400.4|175310.4|175428.6|175338.6|175392.5|175302.5|9
1729603370000|2024-10-22 13:22:50|175397.3|175307.3|175397.7|175307.7|175398.5|175308.5|175396.4|175306.4|6
1729603380000|2024-10-22 13:23:00|175399|175309|175388.2|175298.2|175399|175309|175386.4|175296.4|11
1729603390000|2024-10-22 13:23:10|175388.1|175298.1|175398.6|175308.6|175398.6|175308.6|175385.4|175295.4|16
1729603400000|2024-10-22 13:23:20|175403.5|175313.5|175407.9|175317.9|175410.7|175320.7|175403.5|175313.5|11
1729603410000|2024-10-22 13:23:30|175407|175317|175409.9|175319.9|175410.8|175320.8|175405.2|175315.2|16
1729603420000|2024-10-22 13:23:40|175407.7|175317.7|175415.9|175325.9|175416.1|175326.1|175404|175314|17
1729603430000|2024-10-22 13:23:50|175416.3|175326.3|175407|175317|175419.5|175329.5|175401.9|175311.9|16
1729603440000|2024-10-22 13:24:00|175407.3|175317.3|175408.1|175318.1|175409.4|175319.4|175404.8|175314.8|11
1729603450000|2024-10-22 13:24:10|175408.5|175318.5|175414.3|175324.3|175414.3|175324.3|175408.5|175318.5|10
1729603460000|2024-10-22 13:24:20|175410.3|175320.3|175411|175321|175420.4|175330.4|175408.8|175318.8|23
1729603470000|2024-10-22 13:24:30|175415.3|175325.3|175453.5|175363.5|175455.3|175365.3|175413.9|175323.9|30
1729603480000|2024-10-22 13:24:40|175458.7|175368.7|175455.2|175365.2|175458.7|175368.7|175453.2|175363.2|14
1729603490000|2024-10-22 13:24:50|175459|175369|175460.9|175370.9|175460.9|175370.9|175452.6|175362.6|11
1729603500000|2024-10-22 13:25:00|175456.3|175366.3|175489.1|175399.1|175493.2|175403.2|175456.3|175366.3|21
1729603510000|2024-10-22 13:25:10|175488.4|175398.4|175479.6|175389.6|175488.9|175398.9|175479.6|175389.6|16
1729603520000|2024-10-22 13:25:20|175479.7|175389.7|175484.3|175394.3|175488|175398|175479.7|175389.7|8
1729603530000|2024-10-22 13:25:30|175483.5|175393.5|175488.9|175398.9|175489.7|175399.7|175483.5|175393.5|7
1729603540000|2024-10-22 13:25:40|175489.7|175399.7|175489.2|175399.2|175489.7|175399.7|175485.9|175395.9|10
1729603550000|2024-10-22 13:25:50|175489.3|175399.3|175488.7|175398.7|175492.5|175402.5|175488.5|175398.5|11
1729603560000|2024-10-22 13:26:00|175483.7|175393.7|175481.4|175391.4|175483.7|175393.7|175481|175391|10
1729603570000|2024-10-22 13:26:10|175481.9|175391.9|175486.6|175396.6|175486.6|175396.6|175473.5|175383.5|14
1729603580000|2024-10-22 13:26:20|175484.6|175394.6|175450.4|175360.4|175484.6|175394.6|175450.4|175360.4|19
1729603590000|2024-10-22 13:26:30|175464|175374|175469.8|175379.8|175469.8|175379.8|175459.6|175369.6|16
1729603600000|2024-10-22 13:26:40|175466.3|175376.3|175472|175382|175478.5|175388.5|175466.3|175376.3|12
1729603610000|2024-10-22 13:26:50|175474.2|175384.2|175422|175332|175474.2|175384.2|175417.6|175327.6|26
1729603620000|2024-10-22 13:27:00|175421.4|175331.4|175415.7|175325.7|175421.4|175331.4|175414.1|175324.1|21
1729603630000|2024-10-22 13:27:10|175415.5|175325.5|175413.1|175323.1|175415.6|175325.6|175410.6|175320.6|9
1729603640000|2024-10-22 13:27:20|175412.9|175322.9|175405.1|175315.1|175413.1|175323.1|175401.5|175311.5|16
1729603650000|2024-10-22 13:27:30|175397.8|175307.8|175402.2|175312.2|175405.5|175315.5|175397.8|175307.8|13
1729603660000|2024-10-22 13:27:40|175402.3|175312.3|175397.9|175307.9|175402.7|175312.7|175393.9|175303.9|19
1729603670000|2024-10-22 13:27:50|175397.8|175307.8|175401.4|175311.4|175402.6|175312.6|175360.9|175270.9|10
1729603680000|2024-10-22 13:28:00|175400.4|175310.4|175357.3|175267.3|175400.4|175310.4|175357.3|175267.3|15
1729603690000|2024-10-22 13:28:10|175357.8|175267.8|175329|175239|175357.8|175267.8|175322.9|175232.9|13
1729603700000|2024-10-22 13:28:20|175331.5|175241.5|175337.5|175247.5|175338.7|175248.7|175331.5|175241.5|12
1729603710000|2024-10-22 13:28:30|175339.6|175249.6|175336.8|175246.8|175340.6|175250.6|175336.8|175246.8|18
1729603720000|2024-10-22 13:28:40|175337|175247|175338.8|175248.8|175345.3|175255.3|175336.7|175246.7|12
1729603730000|2024-10-22 13:28:50|175339.7|175249.7|175333.9|175243.9|175340.3|175250.3|175333.9|175243.9|8
1729603740000|2024-10-22 13:29:00|175334|175244|175334.3|175244.3|175334.3|175244.3|175334|175244|2
1729603750000|2024-10-22 13:29:10|175335.3|175245.3|175337.6|175247.6|175340|175250|175334.8|175244.8|7
1729603760000|2024-10-22 13:29:20|175336.9|175246.9|175335.2|175245.2|175336.9|175246.9|175331.2|175241.2|7
1729603770000|2024-10-22 13:29:30|175336.4|175246.4|175329.6|175239.6|175336.4|175246.4|175329.6|175239.6|8
1729603780000|2024-10-22 13:29:40|175329.5|175239.5|175323.4|175233.4|175329.5|175239.5|175318.7|175228.7|17
1729603790000|2024-10-22 13:29:50|175322.8|175232.8|175321.8|175231.8|175330.4|175240.4|175317.9|175227.9|16
1729603800000|2024-10-22 13:30:00|175318.2|175228.2|175232.6|175142.6|175318.2|175228.2|175223.2|175133.2|32
1729603810000|2024-10-22 13:30:10|175227.8|175137.8|175215.3|175125.3|175228.8|175138.8|175199.6|175109.6|35
1729603820000|2024-10-22 13:30:20|175213.9|175123.9|175205.5|175115.5|175216.6|175126.6|175202.5|175112.5|24
1729603830000|2024-10-22 13:30:30|175205.7|175115.7|175208.3|175118.3|175219.2|175129.2|175205.7|175115.7|25
1729603840000|2024-10-22 13:30:40|175206.1|175116.1|175213.9|175123.9|175218|175128|175205|175115|19
1729603850000|2024-10-22 13:30:50|175212.7|175122.7|175198.2|175108.2|175216|175126|175198.2|175108.2|28
1729603860000|2024-10-22 13:31:00|175197.3|175107.3|175202.5|175112.5|175225.7|175135.7|175197.3|175107.3|23
1729603870000|2024-10-22 13:31:10|175203.1|175113.1|175222.7|175132.7|175222.7|175132.7|175203.1|175113.1|31
1729603880000|2024-10-22 13:31:20|175221.7|175131.7|175218.1|175128.1|175228.3|175138.3|175214.2|175124.2|28
1729603890000|2024-10-22 13:31:30|175220.9|175130.9|175217.5|175127.5|175220.9|175130.9|175215.8|175125.8|18
1729603900000|2024-10-22 13:31:40|175219.5|175129.5|175217.3|175127.3|175225.7|175135.7|175217|175127|20
1729603910000|2024-10-22 13:31:50|175222.5|175132.5|175219.6|175129.6|175225.5|175135.5|175215.2|175125.2|25
1729603920000|2024-10-22 13:32:00|175217.2|175127.2|175217.1|175127.1|175227.6|175137.6|175213.4|175123.4|29
1729603930000|2024-10-22 13:32:10|175216.5|175126.5|175215.7|175125.7|175223.1|175133.1|175212.3|175122.3|25
1729603940000|2024-10-22 13:32:20|175215.5|175125.5|175200|175110|175221.7|175131.7|175192.4|175102.4|26
1729603950000|2024-10-22 13:32:30|175198.4|175108.4|175199.4|175109.4|175216.7|175126.7|175193.2|175103.2|23
1729603960000|2024-10-22 13:32:40|175201.5|175111.5|175218.5|175128.5|175221.3|175131.3|175200|175110|18
1729603970000|2024-10-22 13:32:50|175219.9|175129.9|175207.3|175117.3|175228.5|175138.5|175205.2|175115.2|25
1729603980000|2024-10-22 13:33:00|175206.6|175116.6|175203.5|175113.5|175213.1|175123.1|175202.3|175112.3|17
1729603990000|2024-10-22 13:33:10|175204.2|175114.2|175191|175101|175208.3|175118.3|175191|175101|21
1729604000000|2024-10-22 13:33:20|175191.2|175101.2|175185.8|175095.8|175192.4|175102.4|175183.3|175093.3|18
1729604010000|2024-10-22 13:33:30|175186.3|175096.3|175186.8|175096.8|175188.9|175098.9|175185.8|175095.8|9
1729604020000|2024-10-22 13:33:40|175186.2|175096.2|175181.2|175091.2|175188.2|175098.2|175180.3|175090.3|20
1729604030000|2024-10-22 13:33:50|175187.5|175097.5|175182|175092|175196.3|175106.3|175182|175092|18
1729604040000|2024-10-22 13:34:00|175182.9|175092.9|175206.7|175116.7|175207.4|175117.4|175179.7|175089.7|22
1729604050000|2024-10-22 13:34:10|175206.9|175116.9|175203.9|175113.9|175215.2|175125.2|175202.8|175112.8|13
1729604060000|2024-10-22 13:34:20|175205.2|175115.2|175211.5|175121.5|175211.5|175121.5|175202.9|175112.9|13
1729604070000|2024-10-22 13:34:30|175213.6|175123.6|175209.3|175119.3|175214.1|175124.1|175207.7|175117.7|15
1729604080000|2024-10-22 13:34:40|175209.1|175119.1|175206.9|175116.9|175211.5|175121.5|175206.9|175116.9|10
1729604090000|2024-10-22 13:34:50|175207.2|175117.2|175204.8|175114.8|175207.2|175117.2|175201.4|175111.4|13
1729604100000|2024-10-22 13:35:00|175208.6|175118.6|175155.9|175065.9|175208.6|175118.6|175146.2|175056.2|30
1729604110000|2024-10-22 13:35:10|175155.6|175065.6|175130.6|175040.6|175160.4|175070.4|175128.7|175038.7|28
1729604120000|2024-10-22 13:35:20|175136.4|175046.4|175164.5|175074.5|175167.9|175077.9|175136.4|175046.4|23
1729604130000|2024-10-22 13:35:30|175167.6|175077.6|175173.2|175083.2|175179.8|175089.8|175159.5|175069.5|28
1729604140000|2024-10-22 13:35:40|175168.3|175078.3|175193.8|175103.8|175198.1|175108.1|175168.3|175078.3|31
1729604150000|2024-10-22 13:35:50|175196.6|175106.6|175205.4|175115.4|175209|175119|175196.6|175106.6|17
1729604160000|2024-10-22 13:36:00|175208|175118|175272.8|175182.8|175273.8|175183.8|175208|175118|28
1729604170000|2024-10-22 13:36:10|175272.7|175182.7|175275.3|175185.3|175278.1|175188.1|175268.7|175178.7|21
1729604180000|2024-10-22 13:36:20|175271.6|175181.6|175259.4|175169.4|175276.3|175186.3|175258.8|175168.8|28
1729604190000|2024-10-22 13:36:30|175274.6|175184.6|175263.5|175173.5|175274.6|175184.6|175243.8|175153.8|25
1729604200000|2024-10-22 13:36:40|175256.5|175166.5|175246.9|175156.9|175259.1|175169.1|175242.5|175152.5|29
1729604210000|2024-10-22 13:36:50|175246.6|175156.6|175233|175143|175247.5|175157.5|175228.1|175138.1|29
1729604220000|2024-10-22 13:37:00|175225.3|175135.3|175197|175107|175230.8|175140.8|175195.2|175105.2|26
1729604230000|2024-10-22 13:37:10|175194.3|175104.3|175179.5|175089.5|175194.6|175104.6|175174.8|175084.8|22
1729604240000|2024-10-22 13:37:20|175188|175098|175207.4|175117.4|175210|175120|175178.7|175088.7|27
1729604250000|2024-10-22 13:37:30|175201.1|175111.1|175195.7|175105.7|175201.1|175111.1|175174.2|175084.2|26
1729604260000|2024-10-22 13:37:40|175189|175099|175187.9|175097.9|175208.5|175118.5|175181.3|175091.3|29
1729604270000|2024-10-22 13:37:50|175198.9|175108.9|175198.6|175108.6|175205.5|175115.5|175193.2|175103.2|24
1729604280000|2024-10-22 13:38:00|175199.1|175109.1|175203.9|175113.9|175209|175119|175194.6|175104.6|24
1729604290000|2024-10-22 13:38:10|175205.1|175115.1|175229.6|175139.6|175232.3|175142.3|175201.3|175111.3|26
1729604300000|2024-10-22 13:38:20|175230.2|175140.2|175222.8|175132.8|175236.4|175146.4|175211.2|175121.2|27
1729604310000|2024-10-22 13:38:30|175218.8|175128.8|175186|175096|175218.8|175128.8|175181|175091|32
1729604320000|2024-10-22 13:38:40|175180.6|175090.6|175178.3|175088.3|175190.9|175100.9|175177.2|175087.2|29
1729604330000|2024-10-22 13:38:50|175166.6|175076.6|175159.3|175069.3|175173|175083|175157.1|175067.1|27
1729604340000|2024-10-22 13:39:00|175156.1|175066.1|175190.7|175100.7|175195.7|175105.7|175153.7|175063.7|24
1729604350000|2024-10-22 13:39:10|175196.7|175106.7|175193.3|175103.3|175198.1|175108.1|175190.5|175100.5|18
1729604360000|2024-10-22 13:39:20|175194.3|175104.3|175189.4|175099.4|175194.3|175104.3|175185.2|175095.2|16
1729604370000|2024-10-22 13:39:30|175191.7|175101.7|175200|175110|175206.9|175116.9|175189.3|175099.3|24
1729604380000|2024-10-22 13:39:40|175199.6|175109.6|175201.3|175111.3|175201.3|175111.3|175194.4|175104.4|12
1729604390000|2024-10-22 13:39:50|175200.4|175110.4|175198.6|175108.6|175200.4|175110.4|175194.8|175104.8|12
1729604400000|2024-10-22 13:40:00|175205.4|175115.4|175217.3|175127.3|175225.3|175135.3|175205.4|175115.4|18
1729604410000|2024-10-22 13:40:10|175217.1|175127.1|175255.1|175165.1|175255.1|175165.1|175217.1|175127.1|24
1729604420000|2024-10-22 13:40:20|175255.3|175165.3|175267.7|175177.7|175271.4|175181.4|175253.2|175163.2|22
1729604430000|2024-10-22 13:40:30|175275.5|175185.5|175270.6|175180.6|175285|175195|175262|175172|28
1729604440000|2024-10-22 13:40:40|175273.9|175183.9|175265|175175|175278.6|175188.6|175264.3|175174.3|18
1729604450000|2024-10-22 13:40:50|175264.7|175174.7|175257.4|175167.4|175264.9|175174.9|175254.3|175164.3|15
1729604460000|2024-10-22 13:41:00|175258.7|175168.7|175268.8|175178.8|175275.9|175185.9|175258.7|175168.7|20
1729604470000|2024-10-22 13:41:10|175270.6|175180.6|175289.2|175199.2|175289.2|175199.2|175268.5|175178.5|21
1729604480000|2024-10-22 13:41:20|175290.8|175200.8|175294.6|175204.6|175305.1|175215.1|175278.6|175188.6|17
1729604490000|2024-10-22 13:41:30|175293.9|175203.9|175291.5|175201.5|175293.9|175203.9|175291.1|175201.1|13
1729604500000|2024-10-22 13:41:40|175291.1|175201.1|175301|175211|175301|175211|175291.1|175201.1|10
1729604510000|2024-10-22 13:41:50|175299.6|175209.6|175288.9|175198.9|175299.6|175209.6|175271.8|175181.8|25
1729604520000|2024-10-22 13:42:00|175285.1|175195.1|175290.2|175200.2|175301.5|175211.5|175285.1|175195.1|22
1729604530000|2024-10-22 13:42:10|175292.8|175202.8|175278.6|175188.6|175292.8|175202.8|175275.3|175185.3|30
1729604540000|2024-10-22 13:42:20|175280.7|175190.7|175285.4|175195.4|175288.5|175198.5|175280.7|175190.7|14
1729604550000|2024-10-22 13:42:30|175287.6|175197.6|175285.7|175195.7|175303.8|175213.8|175285.1|175195.1|27
1729604560000|2024-10-22 13:42:40|175284.4|175194.4|175275.6|175185.6|175284.4|175194.4|175272.5|175182.5|18
1729604570000|2024-10-22 13:42:50|175276|175186|175275.2|175185.2|175278.1|175188.1|175272.9|175182.9|16
1729604580000|2024-10-22 13:43:00|175273.3|175183.3|175265.3|175175.3|175273.3|175183.3|175260.6|175170.6|15
1729604590000|2024-10-22 13:43:10|175266|175176|175288.5|175198.5|175288.5|175198.5|175264.5|175174.5|21
1729604600000|2024-10-22 13:43:20|175288.8|175198.8|175293.2|175203.2|175293.2|175203.2|175288.8|175198.8|13
1729604610000|2024-10-22 13:43:30|175291.6|175201.6|175296.1|175206.1|175304.3|175214.3|175291.6|175201.6|14
1729604620000|2024-10-22 13:43:40|175294.5|175204.5|175292.4|175202.4|175297.6|175207.6|175287.5|175197.5|17
1729604630000|2024-10-22 13:43:50|175287.6|175197.6|175297.5|175207.5|175299.8|175209.8|175285.6|175195.6|20
1729604640000|2024-10-22 13:44:00|175297.6|175207.6|175308|175218|175309.2|175219.2|175297.6|175207.6|17
1729604650000|2024-10-22 13:44:10|175308.1|175218.1|175306.3|175216.3|175312.9|175222.9|175303.8|175213.8|18
1729604660000|2024-10-22 13:44:20|175306.8|175216.8|175317.4|175227.4|175319.7|175229.7|175306.6|175216.6|18
1729604670000|2024-10-22 13:44:30|175317.5|175227.5|175314.4|175224.4|175320|175230|175313.4|175223.4|12
1729604680000|2024-10-22 13:44:40|175312|175222|175296.6|175206.6|175312|175222|175296.6|175206.6|20
1729604690000|2024-10-22 13:44:50|175296.4|175206.4|175297.1|175207.1|175297.1|175207.1|175293.5|175203.5|10
1729604700000|2024-10-22 13:45:00|175294.6|175204.6|175295.4|175205.4|175299.7|175209.7|175265.9|175175.9|22
1729604710000|2024-10-22 13:45:10|175290.8|175200.8|175290.2|175200.2|175294.9|175204.9|175288|175198|22
1729604720000|2024-10-22 13:45:20|175289.4|175199.4|175293.6|175203.6|175296.1|175206.1|175289.2|175199.2|16
1729604730000|2024-10-22 13:45:30|175294.2|175204.2|175293.8|175203.8|175294.4|175204.4|175293.6|175203.6|12
1729604740000|2024-10-22 13:45:40|175294|175204|175270.5|175180.5|175294|175204|175270.1|175180.1|14
1729604750000|2024-10-22 13:45:50|175273|175183|175288.9|175198.9|175291.1|175201.1|175270|175180|19
1729604760000|2024-10-22 13:46:00|175286.5|175196.5|175276.2|175186.2|175287|175197|175263.6|175173.6|23
1729604770000|2024-10-22 13:46:10|175276|175186|175286.4|175196.4|175296.2|175206.2|175276|175186|20
1729604780000|2024-10-22 13:46:20|175284|175194|175283.7|175193.7|175290.4|175200.4|175282.9|175192.9|13
1729604790000|2024-10-22 13:46:30|175266.6|175176.6|175276.6|175186.6|175276.6|175186.6|175266.6|175176.6|14
1729604800000|2024-10-22 13:46:40|175274.5|175184.5|175270.3|175180.3|175291.4|175201.4|175266|175176|19
1729604810000|2024-10-22 13:46:50|175274.3|175184.3|175273.8|175183.8|175280.2|175190.2|175263|175173|17
1729604820000|2024-10-22 13:47:00|175275.8|175185.8|175290.1|175200.1|175292.7|175202.7|175275|175185|11
1729604830000|2024-10-22 13:47:10|175289.3|175199.3|175295|175205|175299|175209|175287.8|175197.8|15
1729604840000|2024-10-22 13:47:20|175295.5|175205.5|175295.4|175205.4|175296.4|175206.4|175293.6|175203.6|9
1729604850000|2024-10-22 13:47:30|175295.5|175205.5|175300|175210|175300.5|175210.5|175295.5|175205.5|8
1729604860000|2024-10-22 13:47:40|175299.2|175209.2|175299.4|175209.4|175299.5|175209.5|175299.2|175209.2|4
1729604870000|2024-10-22 13:47:50|175298.2|175208.2|175328.2|175238.2|175328.2|175238.2|175296.2|175206.2|23
1729604880000|2024-10-22 13:48:00|175323.6|175233.6|175336.3|175246.3|175360.2|175270.2|175323.6|175233.6|23
1729604890000|2024-10-22 13:48:10|175332|175242|175330.8|175240.8|175340.6|175250.6|175325.1|175235.1|23
1729604900000|2024-10-22 13:48:20|175334.4|175244.4|175386.9|175296.9|175386.9|175296.9|175334.4|175244.4|22
1729604910000|2024-10-22 13:48:30|175391.1|175301.1|175383.2|175293.2|175391.1|175301.1|175367.4|175277.4|24
1729604920000|2024-10-22 13:48:40|175377.2|175287.2|175360.4|175270.4|175379.2|175289.2|175359.8|175269.8|21
1729604930000|2024-10-22 13:48:50|175350.4|175260.4|175369.1|175279.1|175369.7|175279.7|175350.2|175260.2|18
1729604940000|2024-10-22 13:49:00|175373.3|175283.3|175376.1|175286.1|175383.2|175293.2|175365.6|175275.6|23
1729604950000|2024-10-22 13:49:10|175383|175293|175389.4|175299.4|175389.4|175299.4|175380|175290|19
1729604960000|2024-10-22 13:49:20|175383.5|175293.5|175377.9|175287.9|175387|175297|175376.8|175286.8|23
1729604970000|2024-10-22 13:49:30|175375.7|175285.7|175349.7|175259.7|175375.7|175285.7|175345.7|175255.7|19
1729604980000|2024-10-22 13:49:40|175352|175262|175349|175259|175364|175274|175347|175257|25
1729604990000|2024-10-22 13:49:50|175349.8|175259.8|175347.2|175257.2|175353.5|175263.5|175346|175256|22
1729605000000|2024-10-22 13:50:00|175347.4|175257.4|175292.4|175202.4|175349.3|175259.3|175292.4|175202.4|26
1729605010000|2024-10-22 13:50:10|175299.5|175209.5|175294.8|175204.8|175299.5|175209.5|175291.5|175201.5|21
1729605020000|2024-10-22 13:50:20|175291.2|175201.2|175314.9|175224.9|175314.9|175224.9|175291.2|175201.2|26
1729605030000|2024-10-22 13:50:30|175315.2|175225.2|175331.3|175241.3|175332.3|175242.3|175310.7|175220.7|29
1729605040000|2024-10-22 13:50:40|175328.1|175238.1|175336.2|175246.2|175336.2|175246.2|175328.1|175238.1|7
1729605050000|2024-10-22 13:50:50|175338.3|175248.3|175330.3|175240.3|175340.8|175250.8|175326.7|175236.7|16
1729605060000|2024-10-22 13:51:00|175329.9|175239.9|175326.8|175236.8|175330.3|175240.3|175321.9|175231.9|16
1729605070000|2024-10-22 13:51:10|175325.6|175235.6|175319.3|175229.3|175333.6|175243.6|175315.5|175225.5|19
1729605080000|2024-10-22 13:51:20|175320.2|175230.2|175324.7|175234.7|175324.7|175234.7|175314.8|175224.8|17
1729605090000|2024-10-22 13:51:30|175324.3|175234.3|175322.9|175232.9|175325.7|175235.7|175322.8|175232.8|14
1729605100000|2024-10-22 13:51:40|175329.8|175239.8|175323|175233|175333.3|175243.3|175320.6|175230.6|21
1729605110000|2024-10-22 13:51:50|175323.7|175233.7|175317.1|175227.1|175323.7|175233.7|175309.2|175219.2|19
1729605120000|2024-10-22 13:52:00|175309|175219|175312|175222|175319.3|175229.3|175307.8|175217.8|22
1729605130000|2024-10-22 13:52:10|175307.9|175217.9|175307.5|175217.5|175313.9|175223.9|175294.5|175204.5|24
1729605140000|2024-10-22 13:52:20|175311.1|175221.1|175320|175230|175320.4|175230.4|175301.7|175211.7|13
1729605150000|2024-10-22 13:52:30|175319.5|175229.5|175312.8|175222.8|175319.5|175229.5|175296.2|175206.2|22
1729605160000|2024-10-22 13:52:40|175312.4|175222.4|175319.1|175229.1|175320.1|175230.1|175312.4|175222.4|9
1729605170000|2024-10-22 13:52:50|175318.1|175228.1|175318.7|175228.7|175319.2|175229.2|175318.1|175228.1|5
1729605180000|2024-10-22 13:53:00|175318.5|175228.5|175301.3|175211.3|175318.5|175228.5|175295.4|175205.4|16
1729605190000|2024-10-22 13:53:10|175301.1|175211.1|175316.1|175226.1|175318.6|175228.6|175301.1|175211.1|14
1729605200000|2024-10-22 13:53:20|175313.9|175223.9|175314|175224|175317.6|175227.6|175309.7|175219.7|23
1729605210000|2024-10-22 13:53:30|175314.7|175224.7|175325.4|175235.4|175326|175236|175303|175213|15
1729605220000|2024-10-22 13:53:40|175323.2|175233.2|175312.1|175222.1|175323.2|175233.2|175312.1|175222.1|8
1729605230000|2024-10-22 13:53:50|175314.7|175224.7|175316|175226|175319|175229|175313|175223|11
1729605240000|2024-10-22 13:54:00|175313.5|175223.5|175294.7|175204.7|175313.5|175223.5|175289.1|175199.1|20
1729605250000|2024-10-22 13:54:10|175292.9|175202.9|175298.2|175208.2|175298.4|175208.4|175291.5|175201.5|10
1729605260000|2024-10-22 13:54:20|175280.2|175190.2|175293.6|175203.6|175294.6|175204.6|175280.2|175190.2|15
1729605270000|2024-10-22 13:54:30|175295.2|175205.2|175298.1|175208.1|175298.2|175208.2|175295.2|175205.2|7
1729605280000|2024-10-22 13:54:40|175298.6|175208.6|175293.1|175203.1|175299.1|175209.1|175291.6|175201.6|16
1729605290000|2024-10-22 13:54:50|175295.1|175205.1|175297.4|175207.4|175297.4|175207.4|175281.1|175191.1|13
1729605300000|2024-10-22 13:55:00|175295.5|175205.5|175257.4|175167.4|175295.5|175205.5|175254.9|175164.9|22
1729605310000|2024-10-22 13:55:10|175255.3|175165.3|175263.1|175173.1|175270.5|175180.5|175255.3|175165.3|28
1729605320000|2024-10-22 13:55:20|175258|175168|175263.3|175173.3|175279.5|175189.5|175246.3|175156.3|26
1729605330000|2024-10-22 13:55:30|175265.2|175175.2|175281.1|175191.1|175283.4|175193.4|175262|175172|33
1729605340000|2024-10-22 13:55:40|175281.2|175191.2|175288.7|175198.7|175290.5|175200.5|175273.7|175183.7|23
1729605350000|2024-10-22 13:55:50|175292.1|175202.1|175290.9|175200.9|175301.1|175211.1|175270.8|175180.8|31
1729605360000|2024-10-22 13:56:00|175293.2|175203.2|175346.3|175256.3|175346.3|175256.3|175291.1|175201.1|21
1729605370000|2024-10-22 13:56:10|175343.2|175253.2|175339.6|175249.6|175347.3|175257.3|175338|175248|9
1729605380000|2024-10-22 13:56:20|175343.7|175253.7|175404.8|175314.8|175408.9|175318.9|175324.6|175234.6|16
1729605390000|2024-10-22 13:56:30|175408.8|175318.8|175487.8|175397.8|175493.1|175403.1|175404.8|175314.8|25
1729605400000|2024-10-22 13:56:40|175486.1|175396.1|175443.5|175353.5|175486.7|175396.7|175436.3|175346.3|32
1729605410000|2024-10-22 13:56:50|175441|175351|175440.7|175350.7|175448.3|175358.3|175418.4|175328.4|32
1729605420000|2024-10-22 13:57:00|175441.1|175351.1|175441.6|175351.6|175442.1|175352.1|175438.4|175348.4|11
1729605430000|2024-10-22 13:57:10|175441.8|175351.8|175375.8|175285.8|175441.8|175351.8|175339.4|175249.4|25
1729605440000|2024-10-22 13:57:20|175372.4|175282.4|175378|175288|175379.1|175289.1|175368.4|175278.4|18
1729605450000|2024-10-22 13:57:30|175377.7|175287.7|175373.8|175283.8|175380.6|175290.6|175373.2|175283.2|14
1729605460000|2024-10-22 13:57:40|175369.4|175279.4|175348.1|175258.1|175369.4|175279.4|175347.1|175257.1|23
1729605470000|2024-10-22 13:57:50|175348|175258|175341.7|175251.7|175349.8|175259.8|175338.8|175248.8|15
1729605480000|2024-10-22 13:58:00|175339.6|175249.6|175366.1|175276.1|175368.5|175278.5|175337.7|175247.7|13
1729605490000|2024-10-22 13:58:10|175368.3|175278.3|175364.7|175274.7|175368.3|175278.3|175355.3|175265.3|9
1729605500000|2024-10-22 13:58:20|175364.9|175274.9|175348.6|175258.6|175364.9|175274.9|175348.4|175258.4|12
1729605510000|2024-10-22 13:58:30|175348.4|175258.4|175345.8|175255.8|175348.4|175258.4|175342.5|175252.5|18
1729605520000|2024-10-22 13:58:40|175345.1|175255.1|175341.5|175251.5|175345.1|175255.1|175339.4|175249.4|12
1729605530000|2024-10-22 13:58:50|175342.2|175252.2|175286.5|175196.5|175342.2|175252.2|175284.4|175194.4|22
1729605540000|2024-10-22 13:59:00|175285.5|175195.5|175268.7|175178.7|175285.5|175195.5|175268.7|175178.7|16
1729605550000|2024-10-22 13:59:10|175263.5|175173.5|175254.3|175164.3|175263.5|175173.5|175253.4|175163.4|18
1729605560000|2024-10-22 13:59:20|175227.4|175137.4|175179|175089|175235.3|175145.3|175176.7|175086.7|35
1729605570000|2024-10-22 13:59:30|175220.9|175130.9|175233.1|175143.1|175235.8|175145.8|175205.4|175115.4|35
1729605580000|2024-10-22 13:59:40|175234.9|175144.9|175256.6|175166.6|175256.6|175166.6|175229.1|175139.1|27
1729605590000|2024-10-22 13:59:50|175258.7|175168.7|175268.8|175178.8|175269.5|175179.5|175256.5|175166.5|29
1729605600000|2024-10-22 14:00:00|175272.1|175182.1|175262.8|175172.8|175272.1|175182.1|175248.3|175158.3|14
1729605610000|2024-10-22 14:00:10|175268.3|175178.3|175264|175174|175273|175183|175255.1|175165.1|19
1729605620000|2024-10-22 14:00:20|175267.8|175177.8|175261.4|175171.4|175271|175181|175258|175168|15
1729605630000|2024-10-22 14:00:30|175256.7|175166.7|175272.8|175182.8|175272.9|175182.9|175255.6|175165.6|26
1729605640000|2024-10-22 14:00:40|175277.8|175187.8|175279.9|175189.9|175284|175194|175274.5|175184.5|16
1729605650000|2024-10-22 14:00:50|175280|175190|175258.7|175168.7|175280.1|175190.1|175258.7|175168.7|17
1729605660000|2024-10-22 14:01:00|175258.8|175168.8|175255.3|175165.3|175264.1|175174.1|175255.3|175165.3|16
1729605670000|2024-10-22 14:01:10|175255|175165|175253.5|175163.5|175272.2|175182.2|175252.7|175162.7|14
1729605680000|2024-10-22 14:01:20|175253.3|175163.3|175253.5|175163.5|175254.7|175164.7|175251.4|175161.4|19
1729605690000|2024-10-22 14:01:30|175254|175164|175264.4|175174.4|175264.4|175174.4|175254|175164|14
1729605700000|2024-10-22 14:01:40|175262.4|175172.4|175273.5|175183.5|175297.1|175207.1|175261.3|175171.3|23
1729605710000|2024-10-22 14:01:50|175273.9|175183.9|175279.2|175189.2|175282.1|175192.1|175272.9|175182.9|21
1729605720000|2024-10-22 14:02:00|175281.6|175191.6|175303.8|175213.8|175308.4|175218.4|175281.6|175191.6|22
1729605730000|2024-10-22 14:02:10|175306.7|175216.7|175309.9|175219.9|175310.1|175220.1|175303.7|175213.7|16
1729605740000|2024-10-22 14:02:20|175310.4|175220.4|175317.2|175227.2|175317.3|175227.3|175310.4|175220.4|8
1729605750000|2024-10-22 14:02:30|175327.3|175237.3|175373.2|175283.2|175378.4|175288.4|175327.3|175237.3|32
1729605760000|2024-10-22 14:02:40|175374.8|175284.8|175376.1|175286.1|175381|175291|175371.2|175281.2|30
1729605770000|2024-10-22 14:02:50|175378.1|175288.1|175406.3|175316.3|175409.4|175319.4|175370|175280|27
1729605780000|2024-10-22 14:03:00|175404.2|175314.2|175399.7|175309.7|175404.2|175314.2|175389.9|175299.9|23
1729605790000|2024-10-22 14:03:10|175398.7|175308.7|175405.3|175315.3|175405.3|175315.3|175398.7|175308.7|13
1729605800000|2024-10-22 14:03:20|175403.8|175313.8|175408.5|175318.5|175412.4|175322.4|175399.8|175309.8|27
1729605810000|2024-10-22 14:03:30|175406.6|175316.6|175332.6|175242.6|175406.6|175316.6|175332.6|175242.6|24
1729605820000|2024-10-22 14:03:40|175326.9|175236.9|175314.9|175224.9|175330.3|175240.3|175312.7|175222.7|19
1729605830000|2024-10-22 14:03:50|175314|175224|175358.5|175268.5|175364.6|175274.6|175314|175224|22
1729605840000|2024-10-22 14:04:00|175360.6|175270.6|175345.7|175255.7|175360.6|175270.6|175337.1|175247.1|28
1729605850000|2024-10-22 14:04:10|175340.5|175250.5|175341.7|175251.7|175352.3|175262.3|175340.5|175250.5|20
1729605860000|2024-10-22 14:04:20|175346.2|175256.2|175330.7|175240.7|175346.2|175256.2|175325.1|175235.1|27
1729605870000|2024-10-22 14:04:30|175333|175243|175354.9|175264.9|175354.9|175264.9|175333|175243|20
1729605880000|2024-10-22 14:04:40|175354.8|175264.8|175357.5|175267.5|175358.3|175268.3|175354.4|175264.4|16
1729605890000|2024-10-22 14:04:50|175355|175265|175406|175316|175407.8|175317.8|175355|175265|25
1729605900000|2024-10-22 14:05:00|175407.4|175317.4|175427.4|175337.4|175433.4|175343.4|175404.4|175314.4|25
1729605910000|2024-10-22 14:05:10|175428|175338|175393.3|175303.3|175452.2|175362.2|175393.3|175303.3|32
1729605920000|2024-10-22 14:05:20|175395.2|175305.2|175374.1|175284.1|175401.9|175311.9|175372.9|175282.9|28
1729605930000|2024-10-22 14:05:30|175371.8|175281.8|175381.3|175291.3|175385.7|175295.7|175352|175262|33
1729605940000|2024-10-22 14:05:40|175383|175293|175385.3|175295.3|175385.3|175295.3|175370.1|175280.1|27
1729605950000|2024-10-22 14:05:50|175377|175287|175402.3|175312.3|175409.6|175319.6|175377|175287|24
1729605960000|2024-10-22 14:06:00|175402|175312|175376.4|175286.4|175402|175312|175375.1|175285.1|23
1729605970000|2024-10-22 14:06:10|175377.7|175287.7|175376.5|175286.5|175379.4|175289.4|175371.6|175281.6|19
1729605980000|2024-10-22 14:06:20|175374|175284|175352.6|175262.6|175377.4|175287.4|175328.6|175238.6|28
1729605990000|2024-10-22 14:06:30|175351|175261|175337.2|175247.2|175354.4|175264.4|175337.2|175247.2|26
1729606000000|2024-10-22 14:06:40|175336.7|175246.7|175314.8|175224.8|175336.7|175246.7|175300.6|175210.6|16
1729606010000|2024-10-22 14:06:50|175314.3|175224.3|175308.5|175218.5|175314.3|175224.3|175307.6|175217.6|12
1729606020000|2024-10-22 14:07:00|175311.8|175221.8|175325|175235|175331.9|175241.9|175304.4|175214.4|21
1729606030000|2024-10-22 14:07:10|175326.3|175236.3|175333|175243|175347.7|175257.7|175323.8|175233.8|19
1729606040000|2024-10-22 14:07:20|175336.5|175246.5|175341.1|175251.1|175347.2|175257.2|175336.5|175246.5|17
1729606050000|2024-10-22 14:07:30|175336.9|175246.9|175361.9|175271.9|175363.6|175273.6|175336.9|175246.9|25
1729606060000|2024-10-22 14:07:40|175367.5|175277.5|175350.7|175260.7|175367.5|175277.5|175348.1|175258.1|15
1729606070000|2024-10-22 14:07:50|175351.2|175261.2|175371.7|175281.7|175373.7|175283.7|175351.2|175261.2|24
1729606080000|2024-10-22 14:08:00|175380.1|175290.1|175388.9|175298.9|175388.9|175298.9|175380.1|175290.1|16
1729606090000|2024-10-22 14:08:10|175386.8|175296.8|175391.6|175301.6|175403.3|175313.3|175384.5|175294.5|26
1729606100000|2024-10-22 14:08:20|175390.9|175300.9|175393.6|175303.6|175393.8|175303.8|175387.2|175297.2|16
1729606110000|2024-10-22 14:08:30|175392|175302|175389.7|175299.7|175394.2|175304.2|175387.3|175297.3|19
1729606120000|2024-10-22 14:08:40|175389.4|175299.4|175371.2|175281.2|175391.8|175301.8|175369.6|175279.6|25
1729606130000|2024-10-22 14:08:50|175368.7|175278.7|175384.7|175294.7|175385.6|175295.6|175367.4|175277.4|20
1729606140000|2024-10-22 14:09:00|175385.3|175295.3|175393.8|175303.8|175394.1|175304.1|175366.4|175276.4|22
1729606150000|2024-10-22 14:09:10|175390.7|175300.7|175390.6|175300.6|175393.5|175303.5|175389.9|175299.9|19
1729606160000|2024-10-22 14:09:20|175389.2|175299.2|175387.5|175297.5|175390.3|175300.3|175372.8|175282.8|18
1729606170000|2024-10-22 14:09:30|175389.2|175299.2|175388.2|175298.2|175393.4|175303.4|175387|175297|15
1729606180000|2024-10-22 14:09:40|175388.1|175298.1|175391.9|175301.9|175393.7|175303.7|175387.6|175297.6|16
1729606190000|2024-10-22 14:09:50|175392.7|175302.7|175382.7|175292.7|175392.7|175302.7|175380|175290|14
1729606200000|2024-10-22 14:10:00|175384.3|175294.3|175394.2|175304.2|175394.2|175304.2|175384.3|175294.3|19
1729606210000|2024-10-22 14:10:10|175393.4|175303.4|175430.1|175340.1|175446.3|175356.3|175393.2|175303.2|18
1729606220000|2024-10-22 14:10:20|175439.9|175349.9|175408.8|175318.8|175439.9|175349.9|175408.8|175318.8|25
1729606230000|2024-10-22 14:10:30|175406.9|175316.9|175404.2|175314.2|175407.4|175317.4|175403.3|175313.3|12
1729606240000|2024-10-22 14:10:40|175400.6|175310.6|175380.2|175290.2|175402.7|175312.7|175379|175289|19
1729606250000|2024-10-22 14:10:50|175381.5|175291.5|175377.6|175287.6|175382.3|175292.3|175377.6|175287.6|14
1729606260000|2024-10-22 14:11:00|175382.8|175292.8|175383.3|175293.3|175393.7|175303.7|175376.5|175286.5|19
1729606270000|2024-10-22 14:11:10|175385|175295|175335.8|175245.8|175385.8|175295.8|175335.8|175245.8|21
1729606280000|2024-10-22 14:11:20|175336.7|175246.7|175335.4|175245.4|175338.1|175248.1|175335.4|175245.4|12
1729606290000|2024-10-22 14:11:30|175336.4|175246.4|175335.8|175245.8|175343|175253|175335.8|175245.8|12
1729606300000|2024-10-22 14:11:40|175333.8|175243.8|175337.1|175247.1|175337.1|175247.1|175331|175241|18
1729606310000|2024-10-22 14:11:50|175339.9|175249.9|175356.5|175266.5|175359.1|175269.1|175339.9|175249.9|24
1729606320000|2024-10-22 14:12:00|175383.9|175293.9|175370.9|175280.9|175390.7|175300.7|175369.2|175279.2|18
1729606330000|2024-10-22 14:12:10|175369.2|175279.2|175378.8|175288.8|175388.9|175298.9|175369.2|175279.2|16
1729606340000|2024-10-22 14:12:20|175380.8|175290.8|175412.1|175322.1|175414.6|175324.6|175380.8|175290.8|19
1729606350000|2024-10-22 14:12:30|175409.9|175319.9|175420.6|175330.6|175424.1|175334.1|175409.5|175319.5|18
1729606360000|2024-10-22 14:12:40|175420.7|175330.7|175432.9|175342.9|175440.9|175350.9|175417.3|175327.3|14
1729606370000|2024-10-22 14:12:50|175434.3|175344.3|175437.3|175347.3|175437.3|175347.3|175432.1|175342.1|10
1729606380000|2024-10-22 14:13:00|175433.7|175343.7|175470.9|175380.9|175470.9|175380.9|175432.8|175342.8|18
1729606390000|2024-10-22 14:13:10|175472.6|175382.6|175485.4|175395.4|175487.6|175397.6|175469.3|175379.3|19
1729606400000|2024-10-22 14:13:20|175484.5|175394.5|175501.9|175411.9|175504.8|175414.8|175482.8|175392.8|18
1729606410000|2024-10-22 14:13:30|175501.7|175411.7|175502.7|175412.7|175504.7|175414.7|175497.2|175407.2|15
1729606420000|2024-10-22 14:13:40|175504.8|175414.8|175551.3|175461.3|175569.4|175479.4|175498.3|175408.3|31
1729606430000|2024-10-22 14:13:50|175548.6|175458.6|175548.4|175458.4|175617.8|175527.8|175548.4|175458.4|29
1729606440000|2024-10-22 14:14:00|175547.5|175457.5|175549.8|175459.8|175558.7|175468.7|175526.5|175436.5|29
1729606450000|2024-10-22 14:14:10|175611.8|175521.8|175566|175476|175619.3|175529.3|175548.4|175458.4|31
1729606460000|2024-10-22 14:14:20|175566.4|175476.4|175548|175458|175570.8|175480.8|175547.7|175457.7|22
1729606470000|2024-10-22 14:14:30|175548.1|175458.1|175547.3|175457.3|175564.2|175474.2|175545.2|175455.2|21
1729606480000|2024-10-22 14:14:40|175547.2|175457.2|175533.2|175443.2|175556.7|175466.7|175533.2|175443.2|16
1729606490000|2024-10-22 14:14:50|175532.4|175442.4|175478.7|175388.7|175532.4|175442.4|175475|175385|30
1729606500000|2024-10-22 14:15:00|175488.6|175398.6|175540.5|175450.5|175551.3|175461.3|175488.6|175398.6|28
1729606510000|2024-10-22 14:15:10|175540.6|175450.6|175499.7|175409.7|175542.3|175452.3|175499.7|175409.7|16
1729606520000|2024-10-22 14:15:20|175502.5|175412.5|175486.9|175396.9|175503.2|175413.2|175486.9|175396.9|18
1729606530000|2024-10-22 14:15:30|175486.6|175396.6|175469.4|175379.4|175486.6|175396.6|175468.8|175378.8|15
1729606540000|2024-10-22 14:15:40|175467.1|175377.1|175422|175332|175467.1|175377.1|175413.4|175323.4|24
1729606550000|2024-10-22 14:15:50|175423.1|175333.1|175426.3|175336.3|175426.9|175336.9|175409.8|175319.8|29
1729606560000|2024-10-22 14:16:00|175421.2|175331.2|175448.4|175358.4|175454.7|175364.7|175421.1|175331.1|28
1729606570000|2024-10-22 14:16:10|175451|175361|175465.5|175375.5|175465.5|175375.5|175451|175361|12
1729606580000|2024-10-22 14:16:20|175465.9|175375.9|175465.6|175375.6|175467.4|175377.4|175459.4|175369.4|12
1729606590000|2024-10-22 14:16:30|175465.5|175375.5|175462.4|175372.4|175467.9|175377.9|175445.6|175355.6|18
1729606600000|2024-10-22 14:16:40|175463.5|175373.5|175461|175371|175463.9|175373.9|175445.5|175355.5|20
1729606610000|2024-10-22 14:16:50|175461.4|175371.4|175457.8|175367.8|175464.6|175374.6|175452.9|175362.9|18
1729606620000|2024-10-22 14:17:00|175450.7|175360.7|175461.5|175371.5|175466.3|175376.3|175449.4|175359.4|13
1729606630000|2024-10-22 14:17:10|175461.2|175371.2|175463.4|175373.4|175463.4|175373.4|175452.3|175362.3|14
1729606640000|2024-10-22 14:17:20|175470.5|175380.5|175464.5|175374.5|175470.5|175380.5|175464.5|175374.5|5
1729606650000|2024-10-22 14:17:30|175467.5|175377.5|175480.7|175390.7|175492.5|175402.5|175464.6|175374.6|17
1729606660000|2024-10-22 14:17:40|175480.2|175390.2|175477.7|175387.7|175480.2|175390.2|175477.7|175387.7|5
1729606670000|2024-10-22 14:17:50|175480.1|175390.1|175501.8|175411.8|175514|175424|175480.1|175390.1|17
1729606680000|2024-10-22 14:18:00|175509.2|175419.2|175497.2|175407.2|175509.2|175419.2|175497.2|175407.2|14
1729606690000|2024-10-22 14:18:10|175499.4|175409.4|175493|175403|175499.4|175409.4|175492.7|175402.7|13
1729606700000|2024-10-22 14:18:20|175492.9|175402.9|175425.1|175335.1|175492.9|175402.9|175425.1|175335.1|14
1729606710000|2024-10-22 14:18:30|175419.5|175329.5|175390.7|175300.7|175419.5|175329.5|175386|175296|28
1729606720000|2024-10-22 14:18:40|175390.6|175300.6|175391.9|175301.9|175395.6|175305.6|175390.6|175300.6|22
1729606730000|2024-10-22 14:18:50|175391.7|175301.7|175391.2|175301.2|175392.1|175302.1|175385.4|175295.4|15
1729606740000|2024-10-22 14:19:00|175389.2|175299.2|175349.3|175259.3|175390.5|175300.5|175349.3|175259.3|22
1729606750000|2024-10-22 14:19:10|175352.9|175262.9|175395.7|175305.7|175399.6|175309.6|175346.3|175256.3|20
1729606760000|2024-10-22 14:19:20|175394.8|175304.8|175412.6|175322.6|175412.6|175322.6|175393.7|175303.7|23
1729606770000|2024-10-22 14:19:30|175407.3|175317.3|175402.5|175312.5|175415.3|175325.3|175401.8|175311.8|21
1729606780000|2024-10-22 14:19:40|175402.4|175312.4|175408.8|175318.8|175410.6|175320.6|175400.6|175310.6|21
1729606790000|2024-10-22 14:19:50|175411.2|175321.2|175413.4|175323.4|175415.8|175325.8|175404.2|175314.2|17
1729606800000|2024-10-22 14:20:00|175413.6|175323.6|175415.5|175325.5|175417.3|175327.3|175413.4|175323.4|11
1729606810000|2024-10-22 14:20:10|175413.7|175323.7|175413.2|175323.2|175413.7|175323.7|175413.1|175323.1|5
1729606820000|2024-10-22 14:20:20|175413.3|175323.3|175413.7|175323.7|175413.7|175323.7|175413|175323|6
1729606830000|2024-10-22 14:20:30|175411.8|175321.8|175400.4|175310.4|175414.5|175324.5|175393.5|175303.5|10
1729606840000|2024-10-22 14:20:40|175400.6|175310.6|175398.5|175308.5|175402.8|175312.8|175397.7|175307.7|17
1729606850000|2024-10-22 14:20:50|175398.4|175308.4|175399.8|175309.8|175411.6|175321.6|175398.4|175308.4|15
1729606860000|2024-10-22 14:21:00|175399.4|175309.4|175399.3|175309.3|175399.7|175309.7|175399.1|175309.1|5
1729606870000|2024-10-22 14:21:10|175399.2|175309.2|175403.1|175313.1|175408.6|175318.6|175397.9|175307.9|12
1729606880000|2024-10-22 14:21:20|175401|175311|175401|175311|175401.2|175311.2|175398.3|175308.3|8
1729606890000|2024-10-22 14:21:30|175401.1|175311.1|175412.8|175322.8|175413.6|175323.6|175401.1|175311.1|6
1729606900000|2024-10-22 14:21:40|175412.9|175322.9|175411|175321|175413|175323|175411|175321|4
1729606910000|2024-10-22 14:21:50|175413.3|175323.3|175417|175327|175417|175327|175413.3|175323.3|3
1729606920000|2024-10-22 14:22:00|175417.2|175327.2|175367.6|175277.6|175417.2|175327.2|175367.6|175277.6|14
1729606930000|2024-10-22 14:22:10|175381.3|175291.3|175381.4|175291.4|175391.8|175301.8|175368.1|175278.1|21
1729606940000|2024-10-22 14:22:20|175376.2|175286.2|175390.6|175300.6|175390.6|175300.6|175359.7|175269.7|20
1729606950000|2024-10-22 14:22:30|175392.9|175302.9|175394|175304|175394|175304|175388.8|175298.8|9
1729606960000|2024-10-22 14:22:40|175394.6|175304.6|175358.2|175268.2|175394.9|175304.9|175357.9|175267.9|11
1729606970000|2024-10-22 14:22:50|175355.8|175265.8|175341.1|175251.1|175355.8|175265.8|175340.7|175250.7|12
1729606980000|2024-10-22 14:23:00|175341.4|175251.4|175354.9|175264.9|175358.6|175268.6|175340.8|175250.8|19
1729606990000|2024-10-22 14:23:10|175356|175266|175355.6|175265.6|175356|175266|175354.2|175264.2|7
1729607000000|2024-10-22 14:23:20|175359.4|175269.4|175347.3|175257.3|175359.7|175269.7|175343.6|175253.6|15
1729607010000|2024-10-22 14:23:30|175347.8|175257.8|175348.2|175258.2|175348.8|175258.8|175347.1|175257.1|8
1729607020000|2024-10-22 14:23:40|175352|175262|175398.3|175308.3|175398.3|175308.3|175352|175262|17
1729607030000|2024-10-22 14:23:50|175397.7|175307.7|175411.4|175321.4|175411.4|175321.4|175397.7|175307.7|17
1729607040000|2024-10-22 14:24:00|175407.2|175317.2|175404.6|175314.6|175410.7|175320.7|175404.2|175314.2|13
1729607050000|2024-10-22 14:24:10|175404|175314|175402.9|175312.9|175406.9|175316.9|175400|175310|16
1729607060000|2024-10-22 14:24:20|175402.6|175312.6|175398.8|175308.8|175405.6|175315.6|175395.9|175305.9|16
1729607070000|2024-10-22 14:24:30|175398|175308|175414.5|175324.5|175414.5|175324.5|175398|175308|18
1729607080000|2024-10-22 14:24:40|175411.7|175321.7|175410.9|175320.9|175411.7|175321.7|175408.3|175318.3|14
1729607090000|2024-10-22 14:24:50|175407.7|175317.7|175415.5|175325.5|175415.5|175325.5|175406.5|175316.5|13
1729607100000|2024-10-22 14:25:00|175413.8|175323.8|175407.1|175317.1|175415.1|175325.1|175402.6|175312.6|18
1729607110000|2024-10-22 14:25:10|175406.7|175316.7|175402.7|175312.7|175411.1|175321.1|175402|175312|16
1729607120000|2024-10-22 14:25:20|175402.6|175312.6|175354.2|175264.2|175404|175314|175346.6|175256.6|17
1729607130000|2024-10-22 14:25:30|175351.9|175261.9|175358.6|175268.6|175363.5|175273.5|175349|175259|21
1729607140000|2024-10-22 14:25:40|175356.6|175266.6|175368.2|175278.2|175368.7|175278.7|175356.6|175266.6|14
1729607150000|2024-10-22 14:25:50|175366.6|175276.6|175395.6|175305.6|175396.8|175306.8|175364.7|175274.7|10
1729607160000|2024-10-22 14:26:00|175395.7|175305.7|175395.9|175305.9|175399.6|175309.6|175393.4|175303.4|16
1729607170000|2024-10-22 14:26:10|175393.1|175303.1|175411.5|175321.5|175413.8|175323.8|175386.5|175296.5|17
1729607180000|2024-10-22 14:26:20|175412.3|175322.3|175411|175321|175412.3|175322.3|175410.6|175320.6|5
1729607190000|2024-10-22 14:26:30|175410.7|175320.7|175413.7|175323.7|175417.2|175327.2|175410.7|175320.7|11
1729607200000|2024-10-22 14:26:40|175414.8|175324.8|175418.1|175328.1|175418.1|175328.1|175414.7|175324.7|7
1729607210000|2024-10-22 14:26:50|175415.6|175325.6|175425.9|175335.9|175445.4|175355.4|175415.1|175325.1|20
1729607220000|2024-10-22 14:27:00|175428.1|175338.1|175443.4|175353.4|175444.1|175354.1|175428.1|175338.1|11
1729607230000|2024-10-22 14:27:10|175443.3|175353.3|175436.7|175346.7|175443.3|175353.3|175432.3|175342.3|18
1729607240000|2024-10-22 14:27:20|175436.8|175346.8|175428.3|175338.3|175436.8|175346.8|175428.3|175338.3|10
1729607250000|2024-10-22 14:27:30|175431.2|175341.2|175434.6|175344.6|175434.6|175344.6|175431.2|175341.2|5
1729607260000|2024-10-22 14:27:40|175434.2|175344.2|175467.8|175377.8|175476.5|175386.5|175434.2|175344.2|21
1729607270000|2024-10-22 14:27:50|175465.4|175375.4|175471.5|175381.5|175471.5|175381.5|175452|175362|19
1729607280000|2024-10-22 14:28:00|175470.9|175380.9|175462.3|175372.3|175471.5|175381.5|175460.7|175370.7|18
1729607290000|2024-10-22 14:28:10|175464.5|175374.5|175409.7|175319.7|175467.9|175377.9|175405.9|175315.9|28
1729607300000|2024-10-22 14:28:20|175408.9|175318.9|175407.9|175317.9|175409.3|175319.3|175404.2|175314.2|6
1729607310000|2024-10-22 14:28:30|175407.7|175317.7|175407.1|175317.1|175407.7|175317.7|175407.1|175317.1|2
1729607320000|2024-10-22 14:28:40|175406.7|175316.7|175355.8|175265.8|175407.1|175317.1|175339.9|175249.9|24
1729607330000|2024-10-22 14:28:50|175353|175263|175340.4|175250.4|175353|175263|175336.6|175246.6|28
1729607340000|2024-10-22 14:29:00|175337.9|175247.9|175328.3|175238.3|175342.1|175252.1|175325|175235|32
1729607350000|2024-10-22 14:29:10|175305.9|175215.9|175315.2|175225.2|175319.3|175229.3|175305.9|175215.9|32
1729607360000|2024-10-22 14:29:20|175313.4|175223.4|175277.9|175187.9|175313.4|175223.4|175272.5|175182.5|37
1729607370000|2024-10-22 14:29:30|175278.1|175188.1|175272.6|175182.6|175278.1|175188.1|175264.5|175174.5|32
1729607380000|2024-10-22 14:29:40|175271.6|175181.6|175275|175185|175278.8|175188.8|175267.7|175177.7|33
1729607390000|2024-10-22 14:29:50|175278.1|175188.1|175288.4|175198.4|175290.8|175200.8|175275|175185|36
1729607400000|2024-10-22 14:30:00|175282.4|175192.4|175250.1|175160.1|175282.4|175192.4|175244.9|175154.9|30
1729607410000|2024-10-22 14:30:10|175250.8|175160.8|175234|175144|175251.9|175161.9|175222.4|175132.4|18
1729607420000|2024-10-22 14:30:20|175231.6|175141.6|175229|175139|175269.4|175179.4|175228.8|175138.8|24
1729607430000|2024-10-22 14:30:30|175233.4|175143.4|175235.2|175145.2|175235.5|175145.5|175230.3|175140.3|19
1729607440000|2024-10-22 14:30:40|175233|175143|175246.8|175156.8|175246.8|175156.8|175229|175139|19
1729607450000|2024-10-22 14:30:50|175251.6|175161.6|175250.2|175160.2|175253.8|175163.8|175248.3|175158.3|18
1729607460000|2024-10-22 14:31:00|175247.6|175157.6|175250.1|175160.1|175255.2|175165.2|175245.5|175155.5|14
1729607470000|2024-10-22 14:31:10|175249.9|175159.9|175241.1|175151.1|175249.9|175159.9|175235.2|175145.2|22
1729607480000|2024-10-22 14:31:20|175243.6|175153.6|175248.9|175158.9|175251.9|175161.9|175243.6|175153.6|13
1729607490000|2024-10-22 14:31:30|175252.4|175162.4|175250.6|175160.6|175262.4|175172.4|175248.6|175158.6|13
1729607500000|2024-10-22 14:31:40|175251|175161|175245.7|175155.7|175251|175161|175243.2|175153.2|15
1729607510000|2024-10-22 14:31:50|175246|175156|175245.5|175155.5|175250.6|175160.6|175240.2|175150.2|15
1729607520000|2024-10-22 14:32:00|175245.8|175155.8|175232.2|175142.2|175250|175160|175232|175142|15
1729607530000|2024-10-22 14:32:10|175232.9|175142.9|175226.6|175136.6|175232.9|175142.9|175225.7|175135.7|14
1729607540000|2024-10-22 14:32:20|175224.7|175134.7|175218.8|175128.8|175226.5|175136.5|175182.1|175092.1|28
1729607550000|2024-10-22 14:32:30|175221.6|175131.6|175220.3|175130.3|175221.6|175131.6|175214.7|175124.7|21
1729607560000|2024-10-22 14:32:40|175216.6|175126.6|175217.5|175127.5|175236|175146|175216|175126|26
1729607570000|2024-10-22 14:32:50|175216.9|175126.9|175219.2|175129.2|175220.1|175130.1|175216|175126|17
1729607580000|2024-10-22 14:33:00|175227|175137|175213.9|175123.9|175231.4|175141.4|175213.6|175123.6|24
1729607590000|2024-10-22 14:33:10|175213.8|175123.8|175213.2|175123.2|175213.9|175123.9|175213|175123|8
1729607600000|2024-10-22 14:33:20|175212.8|175122.8|175215.2|175125.2|175216.8|175126.8|175212.6|175122.6|7
1729607610000|2024-10-22 14:33:30|175215.1|175125.1|175217.4|175127.4|175247.1|175157.1|175215.1|175125.1|15
1729607620000|2024-10-22 14:33:40|175219.9|175129.9|175218.1|175128.1|175234|175144|175216.7|175126.7|14
1729607630000|2024-10-22 14:33:50|175218|175128|175222.4|175132.4|175228.9|175138.9|175218|175128|8
1729607640000|2024-10-22 14:34:00|175222.7|175132.7|175251.9|175161.9|175251.9|175161.9|175222.7|175132.7|21
1729607650000|2024-10-22 14:34:10|175246.2|175156.2|175260.7|175170.7|175261.2|175171.2|175246.2|175156.2|15
1729607660000|2024-10-22 14:34:20|175257.3|175167.3|175247.3|175157.3|175258.8|175168.8|175247.3|175157.3|17
1729607670000|2024-10-22 14:34:30|175247.7|175157.7|175237.6|175147.6|175249.1|175159.1|175237.6|175147.6|11
1729607680000|2024-10-22 14:34:40|175237.5|175147.5|175221.2|175131.2|175239.6|175149.6|175221|175131|21
1729607690000|2024-10-22 14:34:50|175222.4|175132.4|175224.1|175134.1|175233.1|175143.1|175221.7|175131.7|14
1729607700000|2024-10-22 14:35:00|175223.9|175133.9|175218.4|175128.4|175223.9|175133.9|175218.4|175128.4|12
1729607710000|2024-10-22 14:35:10|175216.1|175126.1|175194.6|175104.6|175216.1|175126.1|175190.8|175100.8|15
1729607720000|2024-10-22 14:35:20|175194.5|175104.5|175195|175105|175198|175108|175190.8|175100.8|12
1729607730000|2024-10-22 14:35:30|175192.5|175102.5|175193.5|175103.5|175212|175122|175172.8|175082.8|15
1729607740000|2024-10-22 14:35:40|175191.7|175101.7|175197|175107|175197|175107|175191.7|175101.7|9
1729607750000|2024-10-22 14:35:50|175197.7|175107.7|175196.3|175106.3|175197.7|175107.7|175196.3|175106.3|4
1729607760000|2024-10-22 14:36:00|175197.3|175107.3|175196.5|175106.5|175202.7|175112.7|175195.4|175105.4|13
1729607770000|2024-10-22 14:36:10|175194.5|175104.5|175195.7|175105.7|175197.4|175107.4|175194.5|175104.5|10
1729607780000|2024-10-22 14:36:20|175192.7|175102.7|175192.3|175102.3|175192.8|175102.8|175192.3|175102.3|8
1729607790000|2024-10-22 14:36:30|175195.3|175105.3|175189.7|175099.7|175195.3|175105.3|175185|175095|17
1729607800000|2024-10-22 14:36:40|175193.2|175103.2|175195.2|175105.2|175199.2|175109.2|175192.4|175102.4|8
1729607810000|2024-10-22 14:36:50|175197.3|175107.3|175196.3|175106.3|175201.4|175111.4|175196.2|175106.2|7
1729607820000|2024-10-22 14:37:00|175196.1|175106.1|175194|175104|175197.4|175107.4|175194|175104|7
1729607830000|2024-10-22 14:37:10|175195.5|175105.5|175193.5|175103.5|175195.5|175105.5|175193.1|175103.1|12
1729607840000|2024-10-22 14:37:20|175194|175104|175194.9|175104.9|175195|175105|175193.8|175103.8|6
1729607850000|2024-10-22 14:37:30|175230.6|175140.6|175241.3|175151.3|175257.6|175167.6|175230.6|175140.6|22
1729607860000|2024-10-22 14:37:40|175243.1|175153.1|175251.8|175161.8|175255.5|175165.5|175242.6|175152.6|8
1729607870000|2024-10-22 14:37:50|175248.6|175158.6|175242.3|175152.3|175256.9|175166.9|175241.6|175151.6|23
1729607880000|2024-10-22 14:38:00|175244.1|175154.1|175243.9|175153.9|175259.3|175169.3|175240.8|175150.8|23
1729607890000|2024-10-22 14:38:10|175243.4|175153.4|175256.9|175166.9|175260.4|175170.4|175242.5|175152.5|30
1729607900000|2024-10-22 14:38:20|175255.3|175165.3|175255.1|175165.1|175260.1|175170.1|175241.3|175151.3|25
1729607910000|2024-10-22 14:38:30|175255|175165|175254.8|175164.8|175255|175165|175247.4|175157.4|22
1729607920000|2024-10-22 14:38:40|175251.5|175161.5|175256.2|175166.2|175256.4|175166.4|175250.4|175160.4|16
1729607930000|2024-10-22 14:38:50|175255.6|175165.6|175243|175153|175257.2|175167.2|175239.2|175149.2|19
1729607940000|2024-10-22 14:39:00|175241.4|175151.4|175243.1|175153.1|175247.6|175157.6|175237.2|175147.2|19
1729607950000|2024-10-22 14:39:10|175242.7|175152.7|175250.4|175160.4|175253.7|175163.7|175242.6|175152.6|12
1729607960000|2024-10-22 14:39:20|175251.1|175161.1|175246.3|175156.3|175256|175166|175245.2|175155.2|19
1729607970000|2024-10-22 14:39:30|175246.7|175156.7|175244.1|175154.1|175253.3|175163.3|175241.6|175151.6|27
1729607980000|2024-10-22 14:39:40|175245.6|175155.6|175190.1|175100.1|175247.1|175157.1|175188.2|175098.2|19
1729607990000|2024-10-22 14:39:50|175187.6|175097.6|175181.6|175091.6|175191.3|175101.3|175179.2|175089.2|20
1729608000000|2024-10-22 14:40:00|175183.7|175093.7|175180.8|175090.8|175186.5|175096.5|175176.7|175086.7|13
1729608010000|2024-10-22 14:40:10|175177.8|175087.8|175193.1|175103.1|175193.2|175103.2|175177.8|175087.8|16
1729608020000|2024-10-22 14:40:20|175191.1|175101.1|175221.6|175131.6|175221.6|175131.6|175191.1|175101.1|14
1729608030000|2024-10-22 14:40:30|175220.3|175130.3|175213.6|175123.6|175220.7|175130.7|175213.6|175123.6|12
1729608040000|2024-10-22 14:40:40|175214.2|175124.2|175215.9|175125.9|175216.4|175126.4|175214.2|175124.2|7
1729608050000|2024-10-22 14:40:50|175218|175128|175219|175129|175219.2|175129.2|175218|175128|4
1729608060000|2024-10-22 14:41:00|175218.1|175128.1|175195.1|175105.1|175218.1|175128.1|175191.3|175101.3|11
1729608070000|2024-10-22 14:41:10|175195.7|175105.7|175196.7|175106.7|175199.6|175109.6|175195.7|175105.7|9
1729608080000|2024-10-22 14:41:20|175197.7|175107.7|175196.9|175106.9|175199.9|175109.9|175195.9|175105.9|12
1729608090000|2024-10-22 14:41:30|175200|175110|175201.2|175111.2|175201.2|175111.2|175200|175110|2
1729608100000|2024-10-22 14:41:40|175199.2|175109.2|175197.3|175107.3|175214.8|175124.8|175192.4|175102.4|20
1729608110000|2024-10-22 14:41:50|175196.9|175106.9|175196.7|175106.7|175196.9|175106.9|175195.9|175105.9|6
1729608120000|2024-10-22 14:42:00|175197|175107|175195.2|175105.2|175197.4|175107.4|175193.8|175103.8|14
1729608130000|2024-10-22 14:42:10|175196.1|175106.1|175180.8|175090.8|175196.3|175106.3|175176|175086|12
1729608140000|2024-10-22 14:42:20|175180.5|175090.5|175184.5|175094.5|175184.6|175094.6|175178.3|175088.3|12
1729608150000|2024-10-22 14:42:30|175184.6|175094.6|175184.7|175094.7|175189.6|175099.6|175183.4|175093.4|18
1729608160000|2024-10-22 14:42:40|175188.9|175098.9|175214.2|175124.2|175214.2|175124.2|175188.9|175098.9|16
1729608170000|2024-10-22 14:42:50|175212.6|175122.6|175195.4|175105.4|175212.7|175122.7|175192.3|175102.3|16
1729608180000|2024-10-22 14:43:00|175195.3|175105.3|175197.5|175107.5|175198.1|175108.1|175195.3|175105.3|10
1729608190000|2024-10-22 14:43:10|175197.3|175107.3|175183.6|175093.6|175197.3|175107.3|175178.9|175088.9|19
1729608200000|2024-10-22 14:43:20|175181.2|175091.2|175180.2|175090.2|175182|175092|175177.7|175087.7|21
1729608210000|2024-10-22 14:43:30|175180.7|175090.7|175187.6|175097.6|175187.6|175097.6|175177.8|175087.8|17
1729608220000|2024-10-22 14:43:40|175187.1|175097.1|175179.9|175089.9|175188.4|175098.4|175179.9|175089.9|18
1729608230000|2024-10-22 14:43:50|175179.7|175089.7|175186.2|175096.2|175187.3|175097.3|175178.2|175088.2|12
1729608240000|2024-10-22 14:44:00|175183.4|175093.4|175191.7|175101.7|175191.7|175101.7|175183.4|175093.4|11
1729608250000|2024-10-22 14:44:10|175192.5|175102.5|175189.6|175099.6|175192.5|175102.5|175189.6|175099.6|6
1729608260000|2024-10-22 14:44:20|175191.9|175101.9|175192.1|175102.1|175192.2|175102.2|175191.8|175101.8|9
1729608270000|2024-10-22 14:44:30|175191.4|175101.4|175198|175108|175198|175108|175191.4|175101.4|13
1729608280000|2024-10-22 14:44:40|175197.9|175107.9|175199|175109|175199.2|175109.2|175197.9|175107.9|6
1729608290000|2024-10-22 14:44:50|175197.8|175107.8|175196.1|175106.1|175199.6|175109.6|175195.6|175105.6|14
1729608300000|2024-10-22 14:45:00|175198|175108|175191.8|175101.8|175198|175108|175186.6|175096.6|15
1729608310000|2024-10-22 14:45:10|175184.8|175094.8|175180.6|175090.6|175194.4|175104.4|175178.6|175088.6|19
1729608320000|2024-10-22 14:45:20|175170.2|175080.2|175176.5|175086.5|175177.3|175087.3|175170.2|175080.2|12
1729608330000|2024-10-22 14:45:30|175177.1|175087.1|175178|175088|175191.7|175101.7|175173.9|175083.9|20
1729608340000|2024-10-22 14:45:40|175177.1|175087.1|175177.5|175087.5|175179.3|175089.3|175173.1|175083.1|14
1729608350000|2024-10-22 14:45:50|175178.4|175088.4|175176.8|175086.8|175179.2|175089.2|175174.1|175084.1|17
1729608360000|2024-10-22 14:46:00|175176.9|175086.9|175179.5|175089.5|175179.5|175089.5|175176.8|175086.8|11
1729608370000|2024-10-22 14:46:10|175174|175084|175182.1|175092.1|175185.4|175095.4|175173.6|175083.6|22
1729608380000|2024-10-22 14:46:20|175182.3|175092.3|175155.1|175065.1|175183.8|175093.8|175143.8|175053.8|14
1729608390000|2024-10-22 14:46:30|175153.4|175063.4|175136.3|175046.3|175153.4|175063.4|175124.5|175034.5|13
1729608400000|2024-10-22 14:46:40|175135.9|175045.9|175140.6|175050.6|175148.8|175058.8|175135.9|175045.9|15
1729608410000|2024-10-22 14:46:50|175144|175054|175141.6|175051.6|175144|175054|175138.9|175048.9|6
1729608420000|2024-10-22 14:47:00|175141.2|175051.2|175139.4|175049.4|175143|175053|175139.4|175049.4|5
1729608430000|2024-10-22 14:47:10|175141.8|175051.8|175143|175053|175147.4|175057.4|175140.1|175050.1|9
1729608440000|2024-10-22 14:47:20|175144.7|175054.7|175145.5|175055.5|175145.5|175055.5|175144.7|175054.7|4
1729608450000|2024-10-22 14:47:30|175146.6|175056.6|175147.3|175057.3|175150.7|175060.7|175146.6|175056.6|7
1729608460000|2024-10-22 14:47:40|175147.1|175057.1|175147.1|175057.1|175147.2|175057.2|175147.1|175057.1|3
1729608470000|2024-10-22 14:47:50|175147.2|175057.2|175147.2|175057.2|175147.2|175057.2|175145.1|175055.1|3
1729608490000|2024-10-22 14:48:10|175151.6|175061.6|175184.8|175094.8|175195.3|175105.3|175151.6|175061.6|13
1729608500000|2024-10-22 14:48:20|175182.9|175092.9|175184.2|175094.2|175186.2|175096.2|175182.9|175092.9|6
1729608510000|2024-10-22 14:48:30|175183.5|175093.5|175183.5|175093.5|175186|175096|175183.4|175093.4|8
1729608520000|2024-10-22 14:48:40|175186|175096|175186.7|175096.7|175189.2|175099.2|175186|175096|6
1729608530000|2024-10-22 14:48:50|175184.2|175094.2|175187.4|175097.4|175190.9|175100.9|175182.7|175092.7|12
1729608540000|2024-10-22 14:49:00|175188.6|175098.6|175186.6|175096.6|175188.6|175098.6|175186.3|175096.3|5
1729608550000|2024-10-22 14:49:10|175186.1|175096.1|175185.7|175095.7|175188.7|175098.7|175184.8|175094.8|12
1729608560000|2024-10-22 14:49:20|175188.2|175098.2|175177.5|175087.5|175188.2|175098.2|175177.4|175087.4|11
1729608570000|2024-10-22 14:49:30|175174.5|175084.5|175186|175096|175186|175096|175167.8|175077.8|20
1729608580000|2024-10-22 14:49:40|175186.6|175096.6|175184.3|175094.3|175187.2|175097.2|175184.2|175094.2|11
1729608590000|2024-10-22 14:49:50|175186.3|175096.3|175171|175081|175186.3|175096.3|175170.9|175080.9|15
1729608600000|2024-10-22 14:50:00|175168.5|175078.5|175164.8|175074.8|175171|175081|175164.8|175074.8|15
1729608610000|2024-10-22 14:50:10|175165.1|175075.1|175166.3|175076.3|175166.3|175076.3|175164.9|175074.9|8
1729608620000|2024-10-22 14:50:20|175166.1|175076.1|175170.3|175080.3|175171.5|175081.5|175166.1|175076.1|11
1729608630000|2024-10-22 14:50:30|175170.5|175080.5|175171.9|175081.9|175172|175082|175168.3|175078.3|16
1729608640000|2024-10-22 14:50:40|175171|175081|175169.8|175079.8|175171|175081|175167.4|175077.4|9
1729608650000|2024-10-22 14:50:50|175169.7|175079.7|175172.9|175082.9|175174.2|175084.2|175169.7|175079.7|13
1729608660000|2024-10-22 14:51:00|175172.8|175082.8|175173.3|175083.3|175179|175089|175172.1|175082.1|14
1729608670000|2024-10-22 14:51:10|175173.8|175083.8|175172.6|175082.6|175174.3|175084.3|175172.6|175082.6|6
1729608680000|2024-10-22 14:51:20|175172.5|175082.5|175150.3|175060.3|175172.6|175082.6|175150.3|175060.3|14
1729608690000|2024-10-22 14:51:30|175147.9|175057.9|175139.7|175049.7|175152.8|175062.8|175136.2|175046.2|20
1729608700000|2024-10-22 14:51:40|175139.9|175049.9|175131.5|175041.5|175139.9|175049.9|175127|175037|13
1729608710000|2024-10-22 14:51:50|175131.4|175041.4|175129.1|175039.1|175131.5|175041.5|175125|175035|9
1729608720000|2024-10-22 14:52:00|175129.6|175039.6|175124.7|175034.7|175129.6|175039.6|175124.7|175034.7|11
1729608730000|2024-10-22 14:52:10|175128.8|175038.8|175129.1|175039.1|175129.1|175039.1|175128.6|175038.6|8
1729608740000|2024-10-22 14:52:20|175129|175039|175133.5|175043.5|175137.7|175047.7|175128.9|175038.9|9
1729608750000|2024-10-22 14:52:30|175138|175048|175134.3|175044.3|175138|175048|175134.3|175044.3|6
1729608760000|2024-10-22 14:52:40|175133.3|175043.3|175092.4|175002.4|175133.3|175043.3|175089.2|174999.2|18
1729608770000|2024-10-22 14:52:50|175093.9|175003.9|175095.1|175005.1|175097.4|175007.4|175091.1|175001.1|19
1729608780000|2024-10-22 14:53:00|175096.2|175006.2|175096|175006|175097.7|175007.7|175091.7|175001.7|15
1729608790000|2024-10-22 14:53:10|175098.1|175008.1|175114.1|175024.1|175115.9|175025.9|175095.2|175005.2|9
1729608800000|2024-10-22 14:53:20|175116.1|175026.1|175104|175014|175116.1|175026.1|175103.3|175013.3|11
1729608810000|2024-10-22 14:53:30|175105.8|175015.8|175103.2|175013.2|175106.9|175016.9|175101.2|175011.2|6
1729608820000|2024-10-22 14:53:40|175104|175014|175104.9|175014.9|175104.9|175014.9|175104|175014|2
1729608830000|2024-10-22 14:53:50|175104|175014|175096.3|175006.3|175104|175014|175094.3|175004.3|11
1729608840000|2024-10-22 14:54:00|175096.1|175006.1|175092.8|175002.8|175096.1|175006.1|175091.8|175001.8|12
1729608850000|2024-10-22 14:54:10|175093.5|175003.5|175095.4|175005.4|175096|175006|175093.2|175003.2|11
1729608860000|2024-10-22 14:54:20|175095.5|175005.5|175085.3|174995.3|175095.5|175005.5|175082.1|174992.1|11
1729608870000|2024-10-22 14:54:30|175083.4|174993.4|175096.2|175006.2|175096.4|175006.4|175078.4|174988.4|15
1729608880000|2024-10-22 14:54:40|175098.4|175008.4|175108.8|175018.8|175108.8|175018.8|175098.4|175008.4|8
1729608890000|2024-10-22 14:54:50|175109.1|175019.1|175121|175031|175124.5|175034.5|175109.1|175019.1|12
1729608900000|2024-10-22 14:55:00|175121.3|175031.3|175114|175024|175122.6|175032.6|175114|175024|22
1729608910000|2024-10-22 14:55:10|175099.8|175009.8|175092.6|175002.6|175100.5|175010.5|175091.3|175001.3|16
1729608920000|2024-10-22 14:55:20|175094.5|175004.5|175093.5|175003.5|175096.4|175006.4|175089.9|174999.9|19
1729608930000|2024-10-22 14:55:30|175092.3|175002.3|175093.5|175003.5|175093.5|175003.5|175092.3|175002.3|10
1729608940000|2024-10-22 14:55:40|175095.6|175005.6|175093.5|175003.5|175096.9|175006.9|175088.6|174998.6|14
1729608950000|2024-10-22 14:55:50|175094.7|175004.7|175086.5|174996.5|175097.1|175007.1|175086.5|174996.5|16
1729608960000|2024-10-22 14:56:00|175086.3|174996.3|175088.1|174998.1|175088.1|174998.1|175086|174996|6
1729608970000|2024-10-22 14:56:10|175087.7|174997.7|175083.6|174993.6|175087.7|174997.7|175083.3|174993.3|12
1729608980000|2024-10-22 14:56:20|175085.5|174995.5|175074.8|174984.8|175087.7|174997.7|175071.2|174981.2|16
1729608990000|2024-10-22 14:56:30|175074.7|174984.7|175076.6|174986.6|175076.8|174986.8|175074.3|174984.3|9
1729609000000|2024-10-22 14:56:40|175076.4|174986.4|175040|174950|175076.4|174986.4|175027.8|174937.8|21
1729609010000|2024-10-22 14:56:50|175039|174949|175032.8|174942.8|175039.7|174949.7|175027|174937|15
1729609020000|2024-10-22 14:57:00|175034.3|174944.3|175070.2|174980.2|175075.7|174985.7|175034.3|174944.3|19
1729609030000|2024-10-22 14:57:10|175071.6|174981.6|175104.8|175014.8|175107.7|175017.7|175071.5|174981.5|28
1729609040000|2024-10-22 14:57:20|175107.1|175017.1|175098.7|175008.7|175107.3|175017.3|175097.8|175007.8|14
1729609050000|2024-10-22 14:57:30|175100.5|175010.5|175117.3|175027.3|175126.8|175036.8|175100.5|175010.5|24
1729609060000|2024-10-22 14:57:40|175119.3|175029.3|175121.7|175031.7|175138.4|175048.4|175119.2|175029.2|28
1729609070000|2024-10-22 14:57:50|175120.9|175030.9|175098|175008|175127.7|175037.7|175094.5|175004.5|22
1729609080000|2024-10-22 14:58:00|175096.5|175006.5|175112.6|175022.6|175115.4|175025.4|175096.5|175006.5|17
1729609090000|2024-10-22 14:58:10|175115|175025|175162.7|175072.7|175162.7|175072.7|175100.6|175010.6|31
1729609100000|2024-10-22 14:58:20|175164.3|175074.3|175171.1|175081.1|175176.4|175086.4|175158.5|175068.5|24
1729609110000|2024-10-22 14:58:30|175176.3|175086.3|175153.3|175063.3|175176.3|175086.3|175142.8|175052.8|24
1729609120000|2024-10-22 14:58:40|175142.5|175052.5|175146.9|175056.9|175150.6|175060.6|175137.1|175047.1|27
1729609130000|2024-10-22 14:58:50|175144.1|175054.1|175143.2|175053.2|175151.9|175061.9|175131.9|175041.9|25
1729609140000|2024-10-22 14:59:00|175143.4|175053.4|175149.6|175059.6|175149.7|175059.7|175131.9|175041.9|28
1729609150000|2024-10-22 14:59:10|175127.5|175037.5|175118.7|175028.7|175134.5|175044.5|175113.2|175023.2|20
1729609160000|2024-10-22 14:59:20|175120.3|175030.3|175117.5|175027.5|175125.2|175035.2|175113.6|175023.6|23
1729609170000|2024-10-22 14:59:30|175117.9|175027.9|175123.1|175033.1|175130.5|175040.5|175117.9|175027.9|19
1729609180000|2024-10-22 14:59:40|175120.7|175030.7|175110.8|175020.8|175125.3|175035.3|175096.8|175006.8|22
1729609190000|2024-10-22 14:59:50|175109.2|175019.2|175118.1|175028.1|175118.9|175028.9|175107.7|175017.7|19
1729609200000|2024-10-22 15:00:00|175119.4|175029.4|175133.5|175043.5|175134.9|175044.9|175104.6|175014.6|25
1729609210000|2024-10-22 15:00:10|175132.8|175042.8|175137.7|175047.7|175147.7|175057.7|175132|175042|27
1729609220000|2024-10-22 15:00:20|175140.3|175050.3|175145.8|175055.8|175155.6|175065.6|175121.7|175031.7|29
1729609230000|2024-10-22 15:00:30|175142.6|175052.6|175151.8|175061.8|175158.5|175068.5|175127.9|175037.9|29
1729609240000|2024-10-22 15:00:40|175150.3|175060.3|175141.1|175051.1|175153.7|175063.7|175138.4|175048.4|17
1729609250000|2024-10-22 15:00:50|175141|175051|175154.8|175064.8|175157|175067|175141|175051|19
1729609260000|2024-10-22 15:01:00|175156.8|175066.8|175157.7|175067.7|175160.3|175070.3|175154.7|175064.7|17
1729609270000|2024-10-22 15:01:10|175155.8|175065.8|175154.3|175064.3|175157.4|175067.4|175152.8|175062.8|14
1729609280000|2024-10-22 15:01:20|175152.2|175062.2|175153.5|175063.5|175156.8|175066.8|175151.7|175061.7|17
1729609290000|2024-10-22 15:01:30|175155.1|175065.1|175111.4|175021.4|175156.6|175066.6|175106.1|175016.1|25
1729609300000|2024-10-22 15:01:40|175113.2|175023.2|175112.6|175022.6|175113.8|175023.8|175110.8|175020.8|14
1729609310000|2024-10-22 15:01:50|175115.4|175025.4|175125.5|175035.5|175128.4|175038.4|175111.4|175021.4|28
1729609320000|2024-10-22 15:02:00|175124.3|175034.3|175120.3|175030.3|175124.3|175034.3|175112.6|175022.6|24
1729609330000|2024-10-22 15:02:10|175120.9|175030.9|175125.7|175035.7|175125.7|175035.7|175109.6|175019.6|21
1729609340000|2024-10-22 15:02:20|175124.4|175034.4|175096.2|175006.2|175125|175035|175096.2|175006.2|25
1729609350000|2024-10-22 15:02:30|175095.8|175005.8|175102.1|175012.1|175106.7|175016.7|175095.8|175005.8|19
1729609360000|2024-10-22 15:02:40|175104|175014|175115.4|175025.4|175115.6|175025.6|175100.1|175010.1|17
1729609370000|2024-10-22 15:02:50|175116.3|175026.3|175115.4|175025.4|175116.8|175026.8|175113.1|175023.1|19
1729609380000|2024-10-22 15:03:00|175114.9|175024.9|175114.1|175024.1|175116.8|175026.8|175101|175011|22
1729609390000|2024-10-22 15:03:10|175111.5|175021.5|175107.2|175017.2|175111.5|175021.5|175100.7|175010.7|23
1729609400000|2024-10-22 15:03:20|175101.9|175011.9|175103.9|175013.9|175107.8|175017.8|175100.9|175010.9|17
1729609410000|2024-10-22 15:03:30|175105.8|175015.8|175102.6|175012.6|175120.4|175030.4|175102.6|175012.6|22
1729609420000|2024-10-22 15:03:40|175103.2|175013.2|175106|175016|175112.3|175022.3|175102.7|175012.7|22
1729609430000|2024-10-22 15:03:50|175103.8|175013.8|175115.9|175025.9|175116.1|175026.1|175103.8|175013.8|22
1729609440000|2024-10-22 15:04:00|175116.3|175026.3|175113|175023|175118.3|175028.3|175110.4|175020.4|17
1729609450000|2024-10-22 15:04:10|175110.2|175020.2|175120.4|175030.4|175122.2|175032.2|175110.2|175020.2|13
1729609460000|2024-10-22 15:04:20|175124.6|175034.6|175129.7|175039.7|175129.7|175039.7|175123.3|175033.3|13
1729609470000|2024-10-22 15:04:30|175126.9|175036.9|175153.2|175063.2|175158.1|175068.1|175126.9|175036.9|18
1729609480000|2024-10-22 15:04:40|175150.7|175060.7|175150.6|175060.6|175150.8|175060.8|175150.6|175060.6|3
1729609490000|2024-10-22 15:04:50|175150.5|175060.5|175161.6|175071.6|175162|175072|175149.1|175059.1|17
1729609500000|2024-10-22 15:05:00|175163.7|175073.7|175149.7|175059.7|175164.4|175074.4|175133.9|175043.9|19
1729609510000|2024-10-22 15:05:10|175149.3|175059.3|175153.2|175063.2|175159|175069|175136.6|175046.6|26
1729609520000|2024-10-22 15:05:20|175153.1|175063.1|175164.8|175074.8|175164.8|175074.8|175146.6|175056.6|19
1729609530000|2024-10-22 15:05:30|175161|175071|175159.4|175069.4|175161|175071|175156.6|175066.6|9
1729609540000|2024-10-22 15:05:40|175159.5|175069.5|175164.5|175074.5|175164.5|175074.5|175158.6|175068.6|10
1729609550000|2024-10-22 15:05:50|175162.2|175072.2|175157.3|175067.3|175163.3|175073.3|175151.8|175061.8|19
1729609560000|2024-10-22 15:06:00|175159.5|175069.5|175159|175069|175159.6|175069.6|175152.6|175062.6|20
1729609570000|2024-10-22 15:06:10|175158.8|175068.8|175143.6|175053.6|175158.8|175068.8|175143.5|175053.5|17
1729609580000|2024-10-22 15:06:20|175143.1|175053.1|175145.1|175055.1|175145.9|175055.9|175142.6|175052.6|11
1729609590000|2024-10-22 15:06:30|175145.2|175055.2|175145.5|175055.5|175146.2|175056.2|175142.7|175052.7|13
1729609600000|2024-10-22 15:06:40|175145.4|175055.4|175114.3|175024.3|175145.4|175055.4|175102.1|175012.1|32
1729609610000|2024-10-22 15:06:50|175115.4|175025.4|175116.3|175026.3|175119|175029|175113.2|175023.2|14
1729609620000|2024-10-22 15:07:00|175114.2|175024.2|175120|175030|175120|175030|175105.2|175015.2|15
1729609630000|2024-10-22 15:07:10|175120.2|175030.2|175154.9|175064.9|175154.9|175064.9|175117.1|175027.1|23
1729609640000|2024-10-22 15:07:20|175155.8|175065.8|175155.4|175065.4|175157.7|175067.7|175154.3|175064.3|15
1729609650000|2024-10-22 15:07:30|175157.5|175067.5|175158.2|175068.2|175158.6|175068.6|175155.5|175065.5|14
1729609660000|2024-10-22 15:07:40|175155.9|175065.9|175155.9|175065.9|175160.5|175070.5|175151.3|175061.3|8
1729609670000|2024-10-22 15:07:50|175153.9|175063.9|175152.3|175062.3|175154.1|175064.1|175148.6|175058.6|17
1729609680000|2024-10-22 15:08:00|175152.2|175062.2|175153.9|175063.9|175153.9|175063.9|175150.3|175060.3|10
1729609690000|2024-10-22 15:08:10|175154|175064|175152.7|175062.7|175159.7|175069.7|175151|175061|15
1729609700000|2024-10-22 15:08:20|175153.9|175063.9|175150.7|175060.7|175154.3|175064.3|175150.7|175060.7|10
1729609710000|2024-10-22 15:08:30|175151|175061|175151|175061|175151.2|175061.2|175149.4|175059.4|9
1729609720000|2024-10-22 15:08:40|175150.8|175060.8|175135.5|175045.5|175150.8|175060.8|175135|175045|6
1729609730000|2024-10-22 15:08:50|175134.6|175044.6|175109.7|175019.7|175135.6|175045.6|175102.7|175012.7|11
1729609740000|2024-10-22 15:09:00|175108.8|175018.8|175114.8|175024.8|175124.6|175034.6|175107.3|175017.3|24
1729609750000|2024-10-22 15:09:10|175115.7|175025.7|175144.6|175054.6|175148.3|175058.3|175115.7|175025.7|16
1729609760000|2024-10-22 15:09:20|175146.4|175056.4|175148.5|175058.5|175149.2|175059.2|175145.8|175055.8|7
1729609770000|2024-10-22 15:09:30|175147.5|175057.5|175148.2|175058.2|175151|175061|175146|175056|15
1729609780000|2024-10-22 15:09:40|175151.4|175061.4|175149.1|175059.1|175156.8|175066.8|175149.1|175059.1|19
1729609790000|2024-10-22 15:09:50|175147.5|175057.5|175152|175062|175152|175062|175147.5|175057.5|11
1729609800000|2024-10-22 15:10:00|175152.2|175062.2|175150|175060|175152.2|175062.2|175147.9|175057.9|13
1729609810000|2024-10-22 15:10:10|175151.5|175061.5|175163.4|175073.4|175164.7|175074.7|175151.5|175061.5|13
1729609820000|2024-10-22 15:10:20|175163.6|175073.6|175163.3|175073.3|175164.5|175074.5|175162.9|175072.9|8
1729609830000|2024-10-22 15:10:30|175163.2|175073.2|175163|175073|175165|175075|175159.1|175069.1|11
1729609840000|2024-10-22 15:10:40|175167.8|175077.8|175165|175075|175168.1|175078.1|175164.6|175074.6|5
1729609850000|2024-10-22 15:10:50|175165.3|175075.3|175166|175076|175168.3|175078.3|175164.7|175074.7|11
1729609860000|2024-10-22 15:11:00|175165.6|175075.6|175162.8|175072.8|175165.6|175075.6|175162.4|175072.4|7
1729609870000|2024-10-22 15:11:10|175161.1|175071.1|175160.8|175070.8|175163|175073|175154.2|175064.2|17
1729609880000|2024-10-22 15:11:20|175162.6|175072.6|175233.7|175143.7|175233.7|175143.7|175160.5|175070.5|18
1729609890000|2024-10-22 15:11:30|175225.5|175135.5|175226.9|175136.9|175234.1|175144.1|175221.1|175131.1|22
1729609900000|2024-10-22 15:11:40|175228.5|175138.5|175225.6|175135.6|175234.4|175144.4|175223.1|175133.1|24
1729609910000|2024-10-22 15:11:50|175225.9|175135.9|175228|175138|175228.7|175138.7|175223.6|175133.6|26
1729609920000|2024-10-22 15:12:00|175226.2|175136.2|175235.2|175145.2|175236.4|175146.4|175224|175134|19
1729609930000|2024-10-22 15:12:10|175230.8|175140.8|175228.4|175138.4|175231.5|175141.5|175222.9|175132.9|17
1729609940000|2024-10-22 15:12:20|175217.3|175127.3|175221.6|175131.6|175222.5|175132.5|175217.3|175127.3|11
1729609950000|2024-10-22 15:12:30|175218.6|175128.6|175205.4|175115.4|175218.6|175128.6|175201.6|175111.6|20
1729609960000|2024-10-22 15:12:40|175207.9|175117.9|175200.9|175110.9|175210|175120|175195.8|175105.8|15
1729609970000|2024-10-22 15:12:50|175200.5|175110.5|175200.1|175110.1|175202.2|175112.2|175195.9|175105.9|10
1729609980000|2024-10-22 15:13:00|175199.4|175109.4|175206.3|175116.3|175207.7|175117.7|175199.4|175109.4|14
1729609990000|2024-10-22 15:13:10|175205.4|175115.4|175202.6|175112.6|175205.4|175115.4|175198.6|175108.6|13
1729610000000|2024-10-22 15:13:20|175202|175112|175227.3|175137.3|175230.8|175140.8|175202|175112|18
1729610010000|2024-10-22 15:13:30|175229.3|175139.3|175227.2|175137.2|175231.1|175141.1|175223.9|175133.9|28
1729610020000|2024-10-22 15:13:40|175227.1|175137.1|175228.7|175138.7|175228.7|175138.7|175225.8|175135.8|8
1729610030000|2024-10-22 15:13:50|175229|175139|175225.8|175135.8|175229|175139|175225.5|175135.5|7
1729610040000|2024-10-22 15:14:00|175227.8|175137.8|175223.6|175133.6|175227.8|175137.8|175222.1|175132.1|13
1729610050000|2024-10-22 15:14:10|175223.4|175133.4|175221.1|175131.1|175223.7|175133.7|175217|175127|13
1729610060000|2024-10-22 15:14:20|175222.7|175132.7|175223.2|175133.2|175224.1|175134.1|175218.7|175128.7|17
1729610070000|2024-10-22 15:14:30|175220.9|175130.9|175222.1|175132.1|175223.8|175133.8|175215.3|175125.3|25
1729610080000|2024-10-22 15:14:40|175221.9|175131.9|175221.4|175131.4|175223.3|175133.3|175219.6|175129.6|12
1729610090000|2024-10-22 15:14:50|175221.3|175131.3|175222.1|175132.1|175222.1|175132.1|175216.3|175126.3|7
1729610100000|2024-10-22 15:15:00|175222.7|175132.7|175218|175128|175224.8|175134.8|175218|175128|8
1729610110000|2024-10-22 15:15:10|175220.5|175130.5|175222.7|175132.7|175222.7|175132.7|175206.1|175116.1|17
1729610120000|2024-10-22 15:15:20|175223|175133|175225.7|175135.7|175225.7|175135.7|175222|175132|4
1729610130000|2024-10-22 15:15:30|175225.2|175135.2|175224|175134|175225.2|175135.2|175223.9|175133.9|4
1729610140000|2024-10-22 15:15:40|175223.2|175133.2|175224.3|175134.3|175225.7|175135.7|175223.2|175133.2|3
1729610150000|2024-10-22 15:15:50|175225|175135|175222.8|175132.8|175225|175135|175215.9|175125.9|7
1729610160000|2024-10-22 15:16:00|175217|175127|175222.1|175132.1|175222.2|175132.2|175217|175127|12
1729610170000|2024-10-22 15:16:10|175221.9|175131.9|175224.5|175134.5|175224.5|175134.5|175217.4|175127.4|8
1729610180000|2024-10-22 15:16:20|175224.8|175134.8|175243.9|175153.9|175248.7|175158.7|175201.1|175111.1|17
1729610190000|2024-10-22 15:16:30|175242.4|175152.4|175241.4|175151.4|175242.8|175152.8|175239.7|175149.7|9
1729610200000|2024-10-22 15:16:40|175241.1|175151.1|175242.8|175152.8|175242.9|175152.9|175240.2|175150.2|12
1729610210000|2024-10-22 15:16:50|175243.6|175153.6|175244.5|175154.5|175247.6|175157.6|175243.6|175153.6|10
1729610220000|2024-10-22 15:17:00|175244.9|175154.9|175247.7|175157.7|175247.7|175157.7|175243|175153|8
1729610230000|2024-10-22 15:17:10|175236|175146|175239.3|175149.3|175243.7|175153.7|175231.2|175141.2|15
1729610240000|2024-10-22 15:17:20|175237.2|175147.2|175243.3|175153.3|175245.1|175155.1|175236.2|175146.2|13
1729610250000|2024-10-22 15:17:30|175245.3|175155.3|175276.5|175186.5|175278.3|175188.3|175245.3|175155.3|16
1729610260000|2024-10-22 15:17:40|175275.5|175185.5|175279.9|175189.9|175282.5|175192.5|175272|175182|15
1729610270000|2024-10-22 15:17:50|175278.1|175188.1|175276.4|175186.4|175278.3|175188.3|175276.4|175186.4|8
1729610280000|2024-10-22 15:18:00|175278.3|175188.3|175296.6|175206.6|175317|175227|175278.2|175188.2|17
1729610290000|2024-10-22 15:18:10|175300.2|175210.2|175317.7|175227.7|175327.1|175237.1|175297.5|175207.5|27
1729610300000|2024-10-22 15:18:20|175320.4|175230.4|175304.7|175214.7|175321.3|175231.3|175303.5|175213.5|20
1729610310000|2024-10-22 15:18:30|175306.3|175216.3|175314.6|175224.6|175316.6|175226.6|175304.7|175214.7|24
1729610320000|2024-10-22 15:18:40|175312.7|175222.7|175317.7|175227.7|175318.1|175228.1|175312.4|175222.4|18
1729610330000|2024-10-22 15:18:50|175317.3|175227.3|175294|175204|175319.3|175229.3|175291.3|175201.3|23
1729610340000|2024-10-22 15:19:00|175292.5|175202.5|175295.1|175205.1|175295.5|175205.5|175291.1|175201.1|12
1729610350000|2024-10-22 15:19:10|175293.4|175203.4|175292.6|175202.6|175294.3|175204.3|175291|175201|7
1729610360000|2024-10-22 15:19:20|175290.6|175200.6|175325.5|175235.5|175325.5|175235.5|175290.6|175200.6|12
1729610370000|2024-10-22 15:19:30|175327.4|175237.4|175314.6|175224.6|175332.4|175242.4|175314.6|175224.6|22
1729610380000|2024-10-22 15:19:40|175314.8|175224.8|175303.9|175213.9|175320|175230|175299.8|175209.8|24
1729610390000|2024-10-22 15:19:50|175300.6|175210.6|175286.4|175196.4|175301.5|175211.5|175285.2|175195.2|18
1729610400000|2024-10-22 15:20:00|175288.5|175198.5|175279.4|175189.4|175288.5|175198.5|175275.4|175185.4|25
1729610410000|2024-10-22 15:20:10|175277.9|175187.9|175278.1|175188.1|175280.1|175190.1|175270.4|175180.4|32
1729610420000|2024-10-22 15:20:20|175278.2|175188.2|175269.9|175179.9|175278.2|175188.2|175269.9|175179.9|13
1729610430000|2024-10-22 15:20:30|175272.3|175182.3|175279.4|175189.4|175281.3|175191.3|175272.3|175182.3|10
1729610440000|2024-10-22 15:20:40|175277.8|175187.8|175316.4|175226.4|175330.9|175240.9|175277.8|175187.8|18
1729610450000|2024-10-22 15:20:50|175308.2|175218.2|175314.1|175224.1|175323.1|175233.1|175303.3|175213.3|29
1729610460000|2024-10-22 15:21:00|175315.8|175225.8|175283.7|175193.7|175316|175226|175275.7|175185.7|27
1729610470000|2024-10-22 15:21:10|175281.4|175191.4|175283|175193|175283|175193|175281.4|175191.4|5
1729610480000|2024-10-22 15:21:20|175282.4|175192.4|175282.4|175192.4|175289.6|175199.6|175278.9|175188.9|12
1729610490000|2024-10-22 15:21:30|175283.1|175193.1|175279.9|175189.9|175283.1|175193.1|175274.9|175184.9|16
1729610500000|2024-10-22 15:21:40|175279.5|175189.5|175283.2|175193.2|175283.2|175193.2|175277.8|175187.8|9
1729610510000|2024-10-22 15:21:50|175284.8|175194.8|175282.5|175192.5|175288.5|175198.5|175282.5|175192.5|16
1729610520000|2024-10-22 15:22:00|175282.4|175192.4|175282.3|175192.3|175284.9|175194.9|175282.3|175192.3|5
1729610530000|2024-10-22 15:22:10|175278.4|175188.4|175282.5|175192.5|175284.7|175194.7|175278.4|175188.4|7
1729610540000|2024-10-22 15:22:20|175282.3|175192.3|175282.5|175192.5|175282.5|175192.5|175275|175185|9
1729610550000|2024-10-22 15:22:30|175281.4|175191.4|175281.6|175191.6|175283|175193|175276|175186|6
1729610560000|2024-10-22 15:22:40|175280.2|175190.2|175281.7|175191.7|175281.7|175191.7|175280.2|175190.2|3
1729610570000|2024-10-22 15:22:50|175278.7|175188.7|175309.4|175219.4|175320.4|175230.4|175278.7|175188.7|16
1729610580000|2024-10-22 15:23:00|175311.3|175221.3|175309|175219|175319.9|175229.9|175308.8|175218.8|21
1729610590000|2024-10-22 15:23:10|175310.8|175220.8|175285.1|175195.1|175310.8|175220.8|175285.1|175195.1|19
1729610600000|2024-10-22 15:23:20|175287.2|175197.2|175307.1|175217.1|175315.8|175225.8|175284.4|175194.4|30
1729610610000|2024-10-22 15:23:30|175312.1|175222.1|175339.9|175249.9|175339.9|175249.9|175309|175219|20
1729610620000|2024-10-22 15:23:40|175342.8|175252.8|175419.3|175329.3|175422.3|175332.3|175336.3|175246.3|26
1729610630000|2024-10-22 15:23:50|175416.1|175326.1|175438.9|175348.9|175438.9|175348.9|175415.1|175325.1|21
1729610640000|2024-10-22 15:24:00|175429.7|175339.7|175418.9|175328.9|175429.7|175339.7|175416.7|175326.7|17
1729610650000|2024-10-22 15:24:10|175384.5|175294.5|175372.2|175282.2|175388|175298|175367.7|175277.7|17
1729610660000|2024-10-22 15:24:20|175371.1|175281.1|175368.2|175278.2|175372.2|175282.2|175358.4|175268.4|20
1729610670000|2024-10-22 15:24:30|175366|175276|175364.4|175274.4|175371.9|175281.9|175362.7|175272.7|17
1729610680000|2024-10-22 15:24:40|175368.9|175278.9|175363.1|175273.1|175368.9|175278.9|175362.1|175272.1|14
1729610690000|2024-10-22 15:24:50|175363.5|175273.5|175359.4|175269.4|175367.7|175277.7|175359.4|175269.4|17
1729610700000|2024-10-22 15:25:00|175354.6|175264.6|175340.3|175250.3|175354.6|175264.6|175339.4|175249.4|31
1729610710000|2024-10-22 15:25:10|175341.6|175251.6|175341|175251|175342.8|175252.8|175329.1|175239.1|15
1729610720000|2024-10-22 15:25:20|175338.8|175248.8|175362.7|175272.7|175362.7|175272.7|175338.4|175248.4|25
1729610730000|2024-10-22 15:25:30|175364.4|175274.4|175392|175302|175394.8|175304.8|175362.5|175272.5|12
1729610740000|2024-10-22 15:25:40|175394.3|175304.3|175391|175301|175394.3|175304.3|175387.2|175297.2|14
1729610750000|2024-10-22 15:25:50|175392.9|175302.9|175389.9|175299.9|175392.9|175302.9|175388.5|175298.5|8
1729610760000|2024-10-22 15:26:00|175389.5|175299.5|175403|175313|175405.5|175315.5|175367.5|175277.5|18
1729610770000|2024-10-22 15:26:10|175402.1|175312.1|175426.7|175336.7|175431.6|175341.6|175399.5|175309.5|22
1729610780000|2024-10-22 15:26:20|175429.9|175339.9|175417.5|175327.5|175431.1|175341.1|175401.9|175311.9|29
1729610790000|2024-10-22 15:26:30|175427|175337|175375.3|175285.3|175435.9|175345.9|175375.3|175285.3|19
1729610800000|2024-10-22 15:26:40|175377.1|175287.1|175370.1|175280.1|175378|175288|175368.3|175278.3|23
1729610810000|2024-10-22 15:26:50|175372.7|175282.7|175370.8|175280.8|175372.7|175282.7|175365.7|175275.7|24
1729610820000|2024-10-22 15:27:00|175369.1|175279.1|175368.6|175278.6|175371.6|175281.6|175366.6|175276.6|10
1729610830000|2024-10-22 15:27:10|175368.1|175278.1|175365.6|175275.6|175369|175279|175364.8|175274.8|13
1729610840000|2024-10-22 15:27:20|175366.7|175276.7|175375.8|175285.8|175375.8|175285.8|175365.5|175275.5|14
1729610850000|2024-10-22 15:27:30|175372.9|175282.9|175370.5|175280.5|175372.9|175282.9|175370|175280|8
1729610860000|2024-10-22 15:27:40|175370.4|175280.4|175371.7|175281.7|175371.8|175281.8|175369.6|175279.6|7
1729610870000|2024-10-22 15:27:50|175369.2|175279.2|175388.5|175298.5|175394.5|175304.5|175369.2|175279.2|13
1729610880000|2024-10-22 15:28:00|175387.6|175297.6|175386|175296|175388.3|175298.3|175385.5|175295.5|14
1729610890000|2024-10-22 15:28:10|175385.6|175295.6|175364|175274|175385.6|175295.6|175360.8|175270.8|16
1729610900000|2024-10-22 15:28:20|175364.5|175274.5|175381.1|175291.1|175386.5|175296.5|175364.5|175274.5|33
1729610910000|2024-10-22 15:28:30|175372.9|175282.9|175378.1|175288.1|175382.4|175292.4|175372.3|175282.3|20
1729610920000|2024-10-22 15:28:40|175378.5|175288.5|175379.7|175289.7|175381.9|175291.9|175377|175287|11
1729610930000|2024-10-22 15:28:50|175381|175291|175385.5|175295.5|175385.5|175295.5|175381|175291|13
1729610940000|2024-10-22 15:29:00|175387.7|175297.7|175375.2|175285.2|175388|175298|175375.2|175285.2|22
1729610950000|2024-10-22 15:29:10|175378.8|175288.8|175379.5|175289.5|175385.4|175295.4|175372.8|175282.8|29
1729610960000|2024-10-22 15:29:20|175378.8|175288.8|175381.6|175291.6|175382.7|175292.7|175372.2|175282.2|25
1729610970000|2024-10-22 15:29:30|175379.9|175289.9|175377.5|175287.5|175380.4|175290.4|175375.9|175285.9|15
1729610980000|2024-10-22 15:29:40|175376.7|175286.7|175360.5|175270.5|175378.1|175288.1|175358.7|175268.7|20
1729610990000|2024-10-22 15:29:50|175358.5|175268.5|175357.5|175267.5|175360.3|175270.3|175356.2|175266.2|12
1729611000000|2024-10-22 15:30:00|175359.1|175269.1|175367.5|175277.5|175370.3|175280.3|175359.1|175269.1|13
1729611010000|2024-10-22 15:30:10|175368.3|175278.3|175359.4|175269.4|175369.1|175279.1|175348.1|175258.1|10
1729611020000|2024-10-22 15:30:20|175356|175266|175356.3|175266.3|175358.2|175268.2|175353.3|175263.3|8
1729611030000|2024-10-22 15:30:30|175356.4|175266.4|175356.5|175266.5|175356.5|175266.5|175356.4|175266.4|2
1729611040000|2024-10-22 15:30:40|175356.4|175266.4|175356.4|175266.4|175357.3|175267.3|175354.9|175264.9|6
1729611050000|2024-10-22 15:30:50|175354.7|175264.7|175364.9|175274.9|175364.9|175274.9|175353.2|175263.2|9
1729611060000|2024-10-22 15:31:00|175362.7|175272.7|175366|175276|175367.9|175277.9|175362.7|175272.7|11
1729611070000|2024-10-22 15:31:10|175363.8|175273.8|175364.6|175274.6|175366.4|175276.4|175363.8|175273.8|5
1729611080000|2024-10-22 15:31:20|175366.4|175276.4|175364.8|175274.8|175366.5|175276.5|175364.8|175274.8|3
1729611090000|2024-10-22 15:31:30|175366.8|175276.8|175371|175281|175372.6|175282.6|175366.7|175276.7|9
1729611100000|2024-10-22 15:31:40|175371.7|175281.7|175392.5|175302.5|175392.5|175302.5|175371.7|175281.7|11
1729611110000|2024-10-22 15:31:50|175392.1|175302.1|175391.5|175301.5|175393|175303|175390.9|175300.9|9
1729611120000|2024-10-22 15:32:00|175391.2|175301.2|175391.6|175301.6|175391.6|175301.6|175391.2|175301.2|2
1729611130000|2024-10-22 15:32:10|175393|175303|175391.2|175301.2|175393|175303|175389.3|175299.3|7
1729611140000|2024-10-22 15:32:20|175392.8|175302.8|175388.3|175298.3|175392.8|175302.8|175387.4|175297.4|10
1729611150000|2024-10-22 15:32:30|175388.7|175298.7|175388.6|175298.6|175390.3|175300.3|175388.6|175298.6|5
1729611160000|2024-10-22 15:32:40|175390.3|175300.3|175393|175303|175394|175304|175390.3|175300.3|6
1729611170000|2024-10-22 15:32:50|175391.6|175301.6|175389.9|175299.9|175391.6|175301.6|175389.8|175299.8|4
1729611180000|2024-10-22 15:33:00|175389.8|175299.8|175392.1|175302.1|175393|175303|175389.3|175299.3|15
1729611190000|2024-10-22 15:33:10|175393.5|175303.5|175390.2|175300.2|175393.5|175303.5|175388.5|175298.5|9
1729611200000|2024-10-22 15:33:20|175390.7|175300.7|175390.2|175300.2|175390.7|175300.7|175375.8|175285.8|12
1729611210000|2024-10-22 15:33:30|175390|175300|175389.3|175299.3|175390|175300|175388.1|175298.1|8
1729611220000|2024-10-22 15:33:40|175390.4|175300.4|175387.9|175297.9|175390.4|175300.4|175387.5|175297.5|5
1729611230000|2024-10-22 15:33:50|175388.5|175298.5|175390.9|175300.9|175390.9|175300.9|175388.5|175298.5|7
1729611240000|2024-10-22 15:34:00|175394.4|175304.4|175443.1|175353.1|175443.1|175353.1|175390.8|175300.8|7
1729611250000|2024-10-22 15:34:10|175438.8|175348.8|175442.8|175352.8|175442.8|175352.8|175438.6|175348.6|10
1729611260000|2024-10-22 15:34:20|175443.2|175353.2|175443.2|175353.2|175443.2|175353.2|175443.2|175353.2|1
1729611270000|2024-10-22 15:34:30|175443.4|175353.4|175444|175354|175444|175354|175443.4|175353.4|3
1729611280000|2024-10-22 15:34:40|175444.8|175354.8|175444.8|175354.8|175447|175357|175444.8|175354.8|6
1729611290000|2024-10-22 15:34:50|175445.3|175355.3|175445.1|175355.1|175446.4|175356.4|175445.1|175355.1|4
1729611300000|2024-10-22 15:35:00|175445.3|175355.3|175446.8|175356.8|175448.1|175358.1|175445.3|175355.3|6
1729611310000|2024-10-22 15:35:10|175448.1|175358.1|175450|175360|175450|175360|175445.3|175355.3|8
1729611320000|2024-10-22 15:35:20|175450.1|175360.1|175449.4|175359.4|175450.3|175360.3|175449.3|175359.3|4
1729611330000|2024-10-22 15:35:30|175448.5|175358.5|175456|175366|175456.6|175366.6|175448.2|175358.2|7
1729611340000|2024-10-22 15:35:40|175455.9|175365.9|175455.9|175365.9|175455.9|175365.9|175455.9|175365.9|1
1729611350000|2024-10-22 15:35:50|175458.8|175368.8|175512|175422|175512|175422|175458.8|175368.8|13
1729611360000|2024-10-22 15:36:00|175513|175423|175449.5|175359.5|175514|175424|175446.4|175356.4|15
1729611370000|2024-10-22 15:36:10|175451.4|175361.4|175447.1|175357.1|175451.4|175361.4|175444.9|175354.9|19
1729611380000|2024-10-22 15:36:20|175444.9|175354.9|175443.8|175353.8|175447.9|175357.9|175443.8|175353.8|11
1729611390000|2024-10-22 15:36:30|175442.9|175352.9|175439.5|175349.5|175446.1|175356.1|175439.5|175349.5|7
1729611400000|2024-10-22 15:36:40|175440.3|175350.3|175422.1|175332.1|175440.7|175350.7|175418|175328|18
1729611410000|2024-10-22 15:36:50|175418.3|175328.3|175422.9|175332.9|175424.4|175334.4|175417|175327|11
1729611420000|2024-10-22 15:37:00|175414.9|175324.9|175420.2|175330.2|175422.8|175332.8|175406.5|175316.5|21
1729611430000|2024-10-22 15:37:10|175421|175331|175417.4|175327.4|175422.8|175332.8|175409.6|175319.6|19
1729611440000|2024-10-22 15:37:20|175417.9|175327.9|175406.5|175316.5|175417.9|175327.9|175397.3|175307.3|18
1729611450000|2024-10-22 15:37:30|175404.8|175314.8|175429.1|175339.1|175429.4|175339.4|175403.8|175313.8|27
1729611460000|2024-10-22 15:37:40|175426.9|175336.9|175430.7|175340.7|175435.2|175345.2|175425.8|175335.8|17
1729611470000|2024-10-22 15:37:50|175433.1|175343.1|175435.8|175345.8|175435.8|175345.8|175430|175340|17
1729611480000|2024-10-22 15:38:00|175432.8|175342.8|175427.6|175337.6|175441|175351|175415.6|175325.6|14
1729611490000|2024-10-22 15:38:10|175425.8|175335.8|175429|175339|175433.8|175343.8|175425.8|175335.8|12
1729611500000|2024-10-22 15:38:20|175435.4|175345.4|175434.5|175344.5|175435.4|175345.4|175427.5|175337.5|14
1729611510000|2024-10-22 15:38:30|175439.9|175349.9|175465.3|175375.3|175470.2|175380.2|175434.7|175344.7|27
1729611520000|2024-10-22 15:38:40|175465.7|175375.7|175468.9|175378.9|175470.4|175380.4|175465.7|175375.7|9
1729611530000|2024-10-22 15:38:50|175470.3|175380.3|175498.8|175408.8|175499.8|175409.8|175466.9|175376.9|20
1729611540000|2024-10-22 15:39:00|175499.8|175409.8|175492.7|175402.7|175499.8|175409.8|175485.3|175395.3|20
1729611550000|2024-10-22 15:39:10|175481.2|175391.2|175485.2|175395.2|175488.5|175398.5|175479.2|175389.2|16
1729611560000|2024-10-22 15:39:20|175488|175398|175475.3|175385.3|175488.8|175398.8|175475.3|175385.3|14
1729611570000|2024-10-22 15:39:30|175472.9|175382.9|175471.3|175381.3|175476.1|175386.1|175467.7|175377.7|16
1729611580000|2024-10-22 15:39:40|175470.5|175380.5|175462.6|175372.6|175470.5|175380.5|175462.6|175372.6|14
1729611590000|2024-10-22 15:39:50|175461.5|175371.5|175458.2|175368.2|175461.5|175371.5|175450.2|175360.2|15
1729611600000|2024-10-22 15:40:00|175456.7|175366.7|175454.2|175364.2|175457.9|175367.9|175451.2|175361.2|14
1729611610000|2024-10-22 15:40:10|175455.5|175365.5|175467.7|175377.7|175473.3|175383.3|175455.5|175365.5|12
1729611620000|2024-10-22 15:40:20|175466.7|175376.7|175480.2|175390.2|175481.9|175391.9|175466.1|175376.1|19
1729611630000|2024-10-22 15:40:30|175479.2|175389.2|175477.4|175387.4|175481.8|175391.8|175476|175386|10
1729611640000|2024-10-22 15:40:40|175474.7|175384.7|175478|175388|175478.3|175388.3|175474.7|175384.7|4
1729611650000|2024-10-22 15:40:50|175474.8|175384.8|175476.7|175386.7|175477.8|175387.8|175474.1|175384.1|12
1729611660000|2024-10-22 15:41:00|175477.9|175387.9|175478.5|175388.5|175478.9|175388.9|175469.3|175379.3|13
1729611670000|2024-10-22 15:41:10|175477.4|175387.4|175482.2|175392.2|175485.7|175395.7|175475.5|175385.5|13
1729611680000|2024-10-22 15:41:20|175482.1|175392.1|175485.8|175395.8|175486.8|175396.8|175482.1|175392.1|3
1729611690000|2024-10-22 15:41:30|175485.7|175395.7|175520.2|175430.2|175534.9|175444.9|175480.7|175390.7|17
1729611700000|2024-10-22 15:41:40|175525|175435|175516.5|175426.5|175525|175435|175516|175426|19
1729611710000|2024-10-22 15:41:50|175518.6|175428.6|175519.2|175429.2|175520.7|175430.7|175517.1|175427.1|12
1729611720000|2024-10-22 15:42:00|175517.2|175427.2|175510.9|175420.9|175517.2|175427.2|175510.9|175420.9|8
1729611730000|2024-10-22 15:42:10|175514.1|175424.1|175509.2|175419.2|175515.5|175425.5|175508.9|175418.9|9
1729611740000|2024-10-22 15:42:20|175507.1|175417.1|175498.8|175408.8|175514|175424|175497.1|175407.1|14
1729611750000|2024-10-22 15:42:30|175495.3|175405.3|175513.1|175423.1|175517.2|175427.2|175495.3|175405.3|12
1729611760000|2024-10-22 15:42:40|175513|175423|175516.6|175426.6|175518.6|175428.6|175510.3|175420.3|15
1729611770000|2024-10-22 15:42:50|175516.8|175426.8|175514.1|175424.1|175518.4|175428.4|175511.5|175421.5|21
1729611780000|2024-10-22 15:43:00|175514|175424|175581.8|175491.8|175605.2|175515.2|175514|175424|28
1729611790000|2024-10-22 15:43:10|175583|175493|175534.6|175444.6|175583.9|175493.9|175534.6|175444.6|19
1729611800000|2024-10-22 15:43:20|175530.4|175440.4|175527.1|175437.1|175573.3|175483.3|175525.8|175435.8|20
1729611810000|2024-10-22 15:43:30|175529.3|175439.3|175523.1|175433.1|175529.3|175439.3|175523.1|175433.1|18
1729611820000|2024-10-22 15:43:40|175522.9|175432.9|175513.8|175423.8|175524|175434|175507.7|175417.7|21
1729611830000|2024-10-22 15:43:50|175511|175421|175515.7|175425.7|175518.1|175428.1|175506.1|175416.1|28
1729611840000|2024-10-22 15:44:00|175514.1|175424.1|175510|175420|175514.6|175424.6|175504.7|175414.7|27
1729611850000|2024-10-22 15:44:10|175512|175422|175504.8|175414.8|175512|175422|175499.9|175409.9|17
1729611860000|2024-10-22 15:44:20|175504.7|175414.7|175512.3|175422.3|175514.7|175424.7|175504.7|175414.7|24
1729611870000|2024-10-22 15:44:30|175513.2|175423.2|175512.5|175422.5|175516|175426|175502.8|175412.8|21
1729611880000|2024-10-22 15:44:40|175515|175425|175508.6|175418.6|175516.7|175426.7|175506.7|175416.7|25
1729611890000|2024-10-22 15:44:50|175510.9|175420.9|175494.6|175404.6|175510.9|175420.9|175487.7|175397.7|11
1729611900000|2024-10-22 15:45:00|175486.9|175396.9|175486|175396|175497|175407|175484.3|175394.3|19
1729611910000|2024-10-22 15:45:10|175488.7|175398.7|175491.8|175401.8|175491.8|175401.8|175487.1|175397.1|9
1729611920000|2024-10-22 15:45:20|175491.4|175401.4|175490.4|175400.4|175494.8|175404.8|175484.1|175394.1|19
1729611930000|2024-10-22 15:45:30|175491.1|175401.1|175506.9|175416.9|175511.9|175421.9|175486|175396|18
1729611940000|2024-10-22 15:45:40|175506.6|175416.6|175508.7|175418.7|175509.2|175419.2|175502.5|175412.5|9
1729611950000|2024-10-22 15:45:50|175509.4|175419.4|175510.8|175420.8|175511.6|175421.6|175508.1|175418.1|5
1729611960000|2024-10-22 15:46:00|175512.1|175422.1|175510.3|175420.3|175513.2|175423.2|175507.4|175417.4|15
1729611970000|2024-10-22 15:46:10|175510.5|175420.5|175509.9|175419.9|175512.3|175422.3|175505.9|175415.9|9
1729611980000|2024-10-22 15:46:20|175510|175420|175502.4|175412.4|175510|175420|175502.4|175412.4|6
1729611990000|2024-10-22 15:46:30|175501.8|175411.8|175497.3|175407.3|175513.8|175423.8|175497.3|175407.3|10
1729612000000|2024-10-22 15:46:40|175499.8|175409.8|175497.6|175407.6|175500.7|175410.7|175496.1|175406.1|10
1729612010000|2024-10-22 15:46:50|175497.3|175407.3|175509.4|175419.4|175516.4|175426.4|175496.9|175406.9|8
1729612020000|2024-10-22 15:47:00|175510.5|175420.5|175509.7|175419.7|175514.9|175424.9|175504|175414|17
1729612030000|2024-10-22 15:47:10|175508.5|175418.5|175482.1|175392.1|175508.5|175418.5|175479.4|175389.4|15
1729612040000|2024-10-22 15:47:20|175482.3|175392.3|175456.7|175366.7|175483.2|175393.2|175454.4|175364.4|21
1729612050000|2024-10-22 15:47:30|175458.9|175368.9|175454.4|175364.4|175458.9|175368.9|175453.7|175363.7|13
1729612060000|2024-10-22 15:47:40|175456.4|175366.4|175453.5|175363.5|175456.4|175366.4|175451.4|175361.4|5
1729612070000|2024-10-22 15:47:50|175453.3|175363.3|175453.6|175363.6|175453.6|175363.6|175451.6|175361.6|4
1729612080000|2024-10-22 15:48:00|175455.1|175365.1|175485.1|175395.1|175494.4|175404.4|175452.3|175362.3|15
1729612090000|2024-10-22 15:48:10|175484.9|175394.9|175491.3|175401.3|175495.1|175405.1|175484.9|175394.9|18
1729612100000|2024-10-22 15:48:20|175492.2|175402.2|175491|175401|175494.1|175404.1|175486.6|175396.6|17
1729612110000|2024-10-22 15:48:30|175492.6|175402.6|175490.5|175400.5|175494.3|175404.3|175488.7|175398.7|13
1729612120000|2024-10-22 15:48:40|175487.7|175397.7|175490.4|175400.4|175491.9|175401.9|175486.9|175396.9|10
1729612130000|2024-10-22 15:48:50|175492|175402|175490.9|175400.9|175492.5|175402.5|175487.4|175397.4|12
1729612140000|2024-10-22 15:49:00|175492.3|175402.3|175484.9|175394.9|175500.8|175410.8|175482.9|175392.9|26
1729612150000|2024-10-22 15:49:10|175468|175378|175454.8|175364.8|175478.8|175388.8|175450|175360|18
1729612160000|2024-10-22 15:49:20|175456.4|175366.4|175461.7|175371.7|175464.4|175374.4|175449.4|175359.4|24
1729612170000|2024-10-22 15:49:30|175460.6|175370.6|175480.7|175390.7|175481.7|175391.7|175460.2|175370.2|24
1729612180000|2024-10-22 15:49:40|175478.7|175388.7|175481|175391|175484.2|175394.2|175478.2|175388.2|12
1729612190000|2024-10-22 15:49:50|175483.5|175393.5|175481|175391|175485.8|175395.8|175475.5|175385.5|16
1729612200000|2024-10-22 15:50:00|175480.6|175390.6|175479|175389|175481.5|175391.5|175473.1|175383.1|18
1729612210000|2024-10-22 15:50:10|175481.5|175391.5|175479.8|175389.8|175484.6|175394.6|175477.8|175387.8|12
1729612220000|2024-10-22 15:50:20|175480.2|175390.2|175482.2|175392.2|175482.2|175392.2|175479.9|175389.9|5
1729612230000|2024-10-22 15:50:30|175480.1|175390.1|175468.4|175378.4|175480.2|175390.2|175462.3|175372.3|13
1729612240000|2024-10-22 15:50:40|175466.2|175376.2|175467.4|175377.4|175469.9|175379.9|175466.2|175376.2|8
1729612250000|2024-10-22 15:50:50|175467.2|175377.2|175451.5|175361.5|175469.4|175379.4|175451.5|175361.5|8
1729612260000|2024-10-22 15:51:00|175453.4|175363.4|175466.2|175376.2|175466.2|175376.2|175453.4|175363.4|7
1729612270000|2024-10-22 15:51:10|175465.8|175375.8|175451.2|175361.2|175466.2|175376.2|175451.2|175361.2|13
1729612280000|2024-10-22 15:51:20|175448.8|175358.8|175450.6|175360.6|175450.7|175360.7|175448.8|175358.8|4
1729612290000|2024-10-22 15:51:30|175448.4|175358.4|175448.7|175358.7|175450.7|175360.7|175444.4|175354.4|15
1729612300000|2024-10-22 15:51:40|175447|175357|175443.4|175353.4|175449.4|175359.4|175443.4|175353.4|14
1729612310000|2024-10-22 15:51:50|175444.4|175354.4|175444.1|175354.1|175444.7|175354.7|175443.6|175353.6|9
1729612320000|2024-10-22 15:52:00|175443.7|175353.7|175444.5|175354.5|175446.2|175356.2|175440.5|175350.5|12
1729612330000|2024-10-22 15:52:10|175444.3|175354.3|175440.8|175350.8|175444.8|175354.8|175440.2|175350.2|10
1729612340000|2024-10-22 15:52:20|175440.7|175350.7|175446.3|175356.3|175450.3|175360.3|175440.7|175350.7|5
1729612350000|2024-10-22 15:52:30|175447.7|175357.7|175454.5|175364.5|175457.5|175367.5|175447.7|175357.7|11
1729612360000|2024-10-22 15:52:40|175453.1|175363.1|175448.9|175358.9|175455|175365|175448.9|175358.9|7
1729612370000|2024-10-22 15:52:50|175446.7|175356.7|175453.9|175363.9|175459.1|175369.1|175446.7|175356.7|14
1729612380000|2024-10-22 15:53:00|175455.8|175365.8|175477.4|175387.4|175489.1|175399.1|175455.8|175365.8|22
1729612390000|2024-10-22 15:53:10|175475.6|175385.6|175476.8|175386.8|175477.8|175387.8|175474.8|175384.8|10
1729612400000|2024-10-22 15:53:20|175476.7|175386.7|175492.5|175402.5|175497|175407|175476.7|175386.7|28
1729612410000|2024-10-22 15:53:30|175490.9|175400.9|175500|175410|175514.3|175424.3|175490.4|175400.4|22
1729612420000|2024-10-22 15:53:40|175502.5|175412.5|175498.2|175408.2|175506.1|175416.1|175494.7|175404.7|18
1729612430000|2024-10-22 15:53:50|175498.3|175408.3|175494.6|175404.6|175498.3|175408.3|175494.5|175404.5|11
1729612440000|2024-10-22 15:54:00|175495.4|175405.4|175473.5|175383.5|175496.4|175406.4|175471.3|175381.3|30
1729612450000|2024-10-22 15:54:10|175474.4|175384.4|175446.6|175356.6|175476.3|175386.3|175445.2|175355.2|18
1729612460000|2024-10-22 15:54:20|175446.2|175356.2|175446.4|175356.4|175449.3|175359.3|175442.7|175352.7|7
1729612470000|2024-10-22 15:54:30|175446.3|175356.3|175445.3|175355.3|175448.5|175358.5|175443.6|175353.6|18
1729612480000|2024-10-22 15:54:40|175445.4|175355.4|175439.6|175349.6|175447.8|175357.8|175438.9|175348.9|17
1729612490000|2024-10-22 15:54:50|175437.7|175347.7|175439.2|175349.2|175442|175352|175437.7|175347.7|12
1729612500000|2024-10-22 15:55:00|175439|175349|175433.6|175343.6|175445.5|175355.5|175428.2|175338.2|15
1729612510000|2024-10-22 15:55:10|175435.9|175345.9|175444|175354|175448.7|175358.7|175435.9|175345.9|20
1729612520000|2024-10-22 15:55:20|175446.5|175356.5|175445.8|175355.8|175448.9|175358.9|175441.5|175351.5|12
1729612530000|2024-10-22 15:55:30|175443.2|175353.2|175441.9|175351.9|175449.3|175359.3|175440.8|175350.8|12
1729612540000|2024-10-22 15:55:40|175441.8|175351.8|175446.1|175356.1|175448.2|175358.2|175441.8|175351.8|9
1729612550000|2024-10-22 15:55:50|175445.6|175355.6|175467.7|175377.7|175472.6|175382.6|175445.6|175355.6|12
1729612560000|2024-10-22 15:56:00|175466.8|175376.8|175478.1|175388.1|175497.2|175407.2|175466.8|175376.8|26
1729612570000|2024-10-22 15:56:10|175480|175390|175474.9|175384.9|175482|175392|175473.1|175383.1|26
1729612580000|2024-10-22 15:56:20|175477.8|175387.8|175474|175384|175487.3|175397.3|175468.1|175378.1|32
1729612590000|2024-10-22 15:56:30|175469.9|175379.9|175482.7|175392.7|175489.8|175399.8|175469.9|175379.9|23
1729612600000|2024-10-22 15:56:40|175479.4|175389.4|175491.1|175401.1|175496.5|175406.5|175471.8|175381.8|34
1729612610000|2024-10-22 15:56:50|175488.4|175398.4|175487.5|175397.5|175499.8|175409.8|175485.2|175395.2|35
1729612620000|2024-10-22 15:57:00|175485.3|175395.3|175480.5|175390.5|175498.2|175408.2|175479.6|175389.6|37
1729612630000|2024-10-22 15:57:10|175478.6|175388.6|175478|175388|175485.3|175395.3|175471.3|175381.3|32
1729612640000|2024-10-22 15:57:20|175477.7|175387.7|175475.7|175385.7|175490.8|175400.8|175472|175382|37
1729612650000|2024-10-22 15:57:30|175478|175388|175500.9|175410.9|175500.9|175410.9|175477.4|175387.4|34
1729612660000|2024-10-22 15:57:40|175490.8|175400.8|175496.6|175406.6|175501.6|175411.6|175488.2|175398.2|36
1729612670000|2024-10-22 15:57:50|175501.7|175411.7|175506.7|175416.7|175514.6|175424.6|175489.6|175399.6|27
1729612680000|2024-10-22 15:58:00|175509.2|175419.2|175504.4|175414.4|175512.4|175422.4|175501.9|175411.9|17
1729612690000|2024-10-22 15:58:10|175505.1|175415.1|175505.8|175415.8|175513.6|175423.6|175502.6|175412.6|21
1729612700000|2024-10-22 15:58:20|175504.9|175414.9|175505|175415|175514.1|175424.1|175501.5|175411.5|15
1729612710000|2024-10-22 15:58:30|175509|175419|175501.9|175411.9|175509|175419|175498.7|175408.7|7
1729612720000|2024-10-22 15:58:40|175504.6|175414.6|175497.5|175407.5|175510.6|175420.6|175494.1|175404.1|23
1729612730000|2024-10-22 15:58:50|175498|175408|175493.7|175403.7|175500.5|175410.5|175492|175402|18
1729612740000|2024-10-22 15:59:00|175498.6|175408.6|175497.8|175407.8|175501.9|175411.9|175487.9|175397.9|15
1729612750000|2024-10-22 15:59:10|175494.9|175404.9|175478.1|175388.1|175494.9|175404.9|175477.2|175387.2|15
1729612760000|2024-10-22 15:59:20|175479.3|175389.3|175470.3|175380.3|175479.3|175389.3|175455|175365|16
1729612770000|2024-10-22 15:59:30|175472|175382|175471.5|175381.5|175477.5|175387.5|175466|175376|16
1729612780000|2024-10-22 15:59:40|175470.9|175380.9|175470|175380|175475.6|175385.6|175464.5|175374.5|9
1729612790000|2024-10-22 15:59:50|175470.1|175380.1|175468.6|175378.6|175470.1|175380.1|175463.5|175373.5|7
1729612800000|2024-10-22 16:00:00|175466.5|175376.5|175458|175368|175481.1|175391.1|175455.8|175365.8|26
1729612810000|2024-10-22 16:00:10|175455.7|175365.7|175462.2|175372.2|175467|175377|175455.5|175365.5|19
1729612820000|2024-10-22 16:00:20|175459|175369|175462|175372|175463.1|175373.1|175458.9|175368.9|8
1729612830000|2024-10-22 16:00:30|175461|175371|175473.4|175383.4|175479.3|175389.3|175461|175371|18
1729612840000|2024-10-22 16:00:40|175458.7|175368.7|175466.8|175376.8|175466.8|175376.8|175458.7|175368.7|9
1729612850000|2024-10-22 16:00:50|175465.5|175375.5|175450.9|175360.9|175465.5|175375.5|175449.6|175359.6|17
1729612860000|2024-10-22 16:01:00|175452.9|175362.9|175444.9|175354.9|175452.9|175362.9|175442.9|175352.9|26
1729612870000|2024-10-22 16:01:10|175445.3|175355.3|175447.1|175357.1|175447.3|175357.3|175445|175355|20
1729612880000|2024-10-22 16:01:20|175445.8|175355.8|175445.7|175355.7|175450.5|175360.5|175443|175353|16
1729612890000|2024-10-22 16:01:30|175445.4|175355.4|175444.7|175354.7|175449.3|175359.3|175441.3|175351.3|21
1729612900000|2024-10-22 16:01:40|175444.1|175354.1|175444.1|175354.1|175446.5|175356.5|175443.6|175353.6|10
1729612910000|2024-10-22 16:01:50|175445.8|175355.8|175443.8|175353.8|175450|175360|175439.9|175349.9|15
1729612920000|2024-10-22 16:02:00|175447.5|175357.5|175448.3|175358.3|175448.3|175358.3|175441.3|175351.3|18
1729612930000|2024-10-22 16:02:10|175443.6|175353.6|175441.1|175351.1|175447|175357|175440.4|175350.4|20
1729612940000|2024-10-22 16:02:20|175445.1|175355.1|175445|175355|175448.6|175358.6|175444.4|175354.4|14
1729612950000|2024-10-22 16:02:30|175447.2|175357.2|175455.7|175365.7|175456.9|175366.9|175443.7|175353.7|17
1729612960000|2024-10-22 16:02:40|175457.2|175367.2|175462.8|175372.8|175463.8|175373.8|175455.3|175365.3|12
1729612970000|2024-10-22 16:02:50|175456.8|175366.8|175454.5|175364.5|175456.8|175366.8|175454.4|175364.4|8
1729612980000|2024-10-22 16:03:00|175452.9|175362.9|175442.8|175352.8|175452.9|175362.9|175442.8|175352.8|10
1729612990000|2024-10-22 16:03:10|175441.9|175351.9|175439.9|175349.9|175441.9|175351.9|175438.3|175348.3|7
1729613000000|2024-10-22 16:03:20|175439.3|175349.3|175433.2|175343.2|175441.2|175351.2|175431.9|175341.9|11
1729613010000|2024-10-22 16:03:30|175434.3|175344.3|175433.6|175343.6|175434.4|175344.4|175428|175338|7
1729613020000|2024-10-22 16:03:40|175432.8|175342.8|175434.5|175344.5|175435.6|175345.6|175432.8|175342.8|5
1729613030000|2024-10-22 16:03:50|175434.3|175344.3|175430.4|175340.4|175434.3|175344.3|175430.2|175340.2|8
1729613040000|2024-10-22 16:04:00|175430.5|175340.5|175432.6|175342.6|175433|175343|175430.5|175340.5|6
1729613050000|2024-10-22 16:04:10|175433.1|175343.1|175435.4|175345.4|175439.1|175349.1|175432.6|175342.6|10
1729613060000|2024-10-22 16:04:20|175435.2|175345.2|175438|175348|175438|175348|175429.4|175339.4|8
1729613070000|2024-10-22 16:04:30|175439.7|175349.7|175435.6|175345.6|175439.7|175349.7|175435.2|175345.2|7
1729613080000|2024-10-22 16:04:40|175436.1|175346.1|175436.9|175346.9|175442.5|175352.5|175436|175346|5
1729613090000|2024-10-22 16:04:50|175436|175346|175438.6|175348.6|175439.2|175349.2|175436|175346|7
1729613100000|2024-10-22 16:05:00|175440.2|175350.2|175435.4|175345.4|175444.1|175354.1|175435.4|175345.4|16
1729613110000|2024-10-22 16:05:10|175438.5|175348.5|175439.3|175349.3|175439.3|175349.3|175435.2|175345.2|6
1729613120000|2024-10-22 16:05:20|175439.2|175349.2|175438.2|175348.2|175439.5|175349.5|175435.6|175345.6|10
1729613130000|2024-10-22 16:05:30|175435.1|175345.1|175434.8|175344.8|175437.3|175347.3|175422.6|175332.6|14
1729613140000|2024-10-22 16:05:40|175438|175348|175438.6|175348.6|175442.3|175352.3|175434.8|175344.8|9
1729613150000|2024-10-22 16:05:50|175439.2|175349.2|175446.1|175356.1|175447.4|175357.4|175439.2|175349.2|11
1729613160000|2024-10-22 16:06:00|175449.5|175359.5|175466.9|175376.9|175474.6|175384.6|175448.1|175358.1|20
1729613170000|2024-10-22 16:06:10|175470.7|175380.7|175469.5|175379.5|175475.2|175385.2|175463|175373|18
1729613180000|2024-10-22 16:06:20|175472.7|175382.7|175466.7|175376.7|175472.7|175382.7|175466.2|175376.2|7
1729613190000|2024-10-22 16:06:30|175464.3|175374.3|175443.3|175353.3|175467.6|175377.6|175440.1|175350.1|15
1729613200000|2024-10-22 16:06:40|175439.9|175349.9|175434.2|175344.2|175441|175351|175431.7|175341.7|23
1729613210000|2024-10-22 16:06:50|175441.3|175351.3|175438.2|175348.2|175441.3|175351.3|175433|175343|14
1729613220000|2024-10-22 16:07:00|175438.9|175348.9|175435.7|175345.7|175440.8|175350.8|175434.3|175344.3|12
1729613230000|2024-10-22 16:07:10|175438.5|175348.5|175440.7|175350.7|175444.5|175354.5|175437.9|175347.9|11
1729613240000|2024-10-22 16:07:20|175444.6|175354.6|175447.1|175357.1|175447.3|175357.3|175440.7|175350.7|7
1729613250000|2024-10-22 16:07:30|175447|175357|175439|175349|175447|175357|175439|175349|11
1729613260000|2024-10-22 16:07:40|175442.7|175352.7|175445.4|175355.4|175448.1|175358.1|175442.7|175352.7|14
1729613270000|2024-10-22 16:07:50|175445.2|175355.2|175444|175354|175445.8|175355.8|175439.8|175349.8|11
1729613280000|2024-10-22 16:08:00|175443.6|175353.6|175439.2|175349.2|175446.8|175356.8|175434.9|175344.9|17
1729613290000|2024-10-22 16:08:10|175438.6|175348.6|175434.2|175344.2|175438.6|175348.6|175429.2|175339.2|24
1729613300000|2024-10-22 16:08:20|175431.6|175341.6|175432.2|175342.2|175434|175344|175429.3|175339.3|10
1729613310000|2024-10-22 16:08:30|175432.8|175342.8|175440.7|175350.7|175440.7|175350.7|175431|175341|18
1729613320000|2024-10-22 16:08:40|175442.6|175352.6|175435.2|175345.2|175442.6|175352.6|175426.6|175336.6|16
1729613330000|2024-10-22 16:08:50|175433.6|175343.6|175431|175341|175433.6|175343.6|175424.4|175334.4|12
1729613340000|2024-10-22 16:09:00|175422.6|175332.6|175380.7|175290.7|175422.6|175332.6|175365.8|175275.8|17
1729613350000|2024-10-22 16:09:10|175376|175286|175370.7|175280.7|175377.1|175287.1|175369.8|175279.8|5
1729613360000|2024-10-22 16:09:20|175370.8|175280.8|175368.6|175278.6|175371.7|175281.7|175366.2|175276.2|20
1729613370000|2024-10-22 16:09:30|175371.5|175281.5|175368.2|175278.2|175371.5|175281.5|175364.1|175274.1|17
1729613380000|2024-10-22 16:09:40|175367.8|175277.8|175360.6|175270.6|175367.8|175277.8|175358|175268|4
1729613390000|2024-10-22 16:09:50|175361.2|175271.2|175357.2|175267.2|175361.2|175271.2|175354.7|175264.7|5
1729613400000|2024-10-22 16:10:00|175356.7|175266.7|175355.6|175265.6|175356.7|175266.7|175352.4|175262.4|10
1729613410000|2024-10-22 16:10:10|175352.9|175262.9|175353.6|175263.6|175355.6|175265.6|175350.8|175260.8|9
1729613420000|2024-10-22 16:10:20|175351.4|175261.4|175354.1|175264.1|175354.1|175264.1|175350.5|175260.5|9
1729613430000|2024-10-22 16:10:30|175354.9|175264.9|175363.7|175273.7|175367|175277|175354.9|175264.9|3
1729613440000|2024-10-22 16:10:40|175363.6|175273.6|175362|175272|175366.4|175276.4|175356.9|175266.9|8
1729613450000|2024-10-22 16:10:50|175362.1|175272.1|175362.5|175272.5|175362.5|175272.5|175361.7|175271.7|3
1729613460000|2024-10-22 16:11:00|175365.2|175275.2|175372.6|175282.6|175372.6|175282.6|175365.2|175275.2|7
1729613470000|2024-10-22 16:11:10|175377|175287|175376.5|175286.5|175378.2|175288.2|175373.5|175283.5|7
1729613480000|2024-10-22 16:11:20|175376.1|175286.1|175380.2|175290.2|175380.2|175290.2|175376.1|175286.1|4
1729613490000|2024-10-22 16:11:30|175390.7|175300.7|175375.9|175285.9|175393.3|175303.3|175375.9|175285.9|16
1729613500000|2024-10-22 16:11:40|175372.5|175282.5|175373.6|175283.6|175377.1|175287.1|175370|175280|18
1729613510000|2024-10-22 16:11:50|175376.1|175286.1|175368.5|175278.5|175376.1|175286.1|175366.7|175276.7|10
1729613520000|2024-10-22 16:12:00|175368.6|175278.6|175360.8|175270.8|175369.5|175279.5|175360.8|175270.8|5
1729613530000|2024-10-22 16:12:10|175355.3|175265.3|175359.6|175269.6|175361.2|175271.2|175355.3|175265.3|6
1729613540000|2024-10-22 16:12:20|175358.2|175268.2|175359.1|175269.1|175359.1|175269.1|175358.2|175268.2|3
1729613550000|2024-10-22 16:12:30|175358.7|175268.7|175364.4|175274.4|175364.4|175274.4|175357.3|175267.3|7
1729613560000|2024-10-22 16:12:40|175364.1|175274.1|175364.3|175274.3|175364.3|175274.3|175354.2|175264.2|5
1729613570000|2024-10-22 16:12:50|175363.9|175273.9|175373.2|175283.2|175378|175288|175363.9|175273.9|8
1729613580000|2024-10-22 16:13:00|175370.1|175280.1|175374.5|175284.5|175378.3|175288.3|175370.1|175280.1|18
1729613590000|2024-10-22 16:13:10|175377.2|175287.2|175385.8|175295.8|175389.9|175299.9|175375.3|175285.3|15
1729613600000|2024-10-22 16:13:20|175385.1|175295.1|175383.9|175293.9|175388.2|175298.2|175383.9|175293.9|6
1729613610000|2024-10-22 16:13:30|175375.6|175285.6|175371.8|175281.8|175377.1|175287.1|175367|175277|18
1729613620000|2024-10-22 16:13:40|175374.5|175284.5|175363.1|175273.1|175374.5|175284.5|175363.1|175273.1|17
1729613630000|2024-10-22 16:13:50|175367.6|175277.6|175365.3|175275.3|175371.2|175281.2|175361.9|175271.9|11
1729613640000|2024-10-22 16:14:00|175365.4|175275.4|175356.6|175266.6|175371.3|175281.3|175347.3|175257.3|24
1729613650000|2024-10-22 16:14:10|175357.1|175267.1|175360.9|175270.9|175361.5|175271.5|175353.5|175263.5|12
1729613660000|2024-10-22 16:14:20|175363.3|175273.3|175372.6|175282.6|175375.1|175285.1|175358.9|175268.9|25
1729613670000|2024-10-22 16:14:30|175375.6|175285.6|175374.3|175284.3|175375.7|175285.7|175369.9|175279.9|15
1729613680000|2024-10-22 16:14:40|175375.5|175285.5|175376.9|175286.9|175376.9|175286.9|175373.6|175283.6|3
1729613690000|2024-10-22 16:14:50|175377|175287|175376.5|175286.5|175377.1|175287.1|175368.7|175278.7|18
1729613700000|2024-10-22 16:15:00|175374.4|175284.4|175368.2|175278.2|175378.3|175288.3|175368.2|175278.2|20
1729613710000|2024-10-22 16:15:10|175365.6|175275.6|175362.8|175272.8|175376.9|175286.9|175360.5|175270.5|32
1729613720000|2024-10-22 16:15:20|175363.9|175273.9|175358.1|175268.1|175367.9|175277.9|175356.1|175266.1|27
1729613730000|2024-10-22 16:15:30|175357.6|175267.6|175354.9|175264.9|175361.1|175271.1|175354.1|175264.1|16
1729613740000|2024-10-22 16:15:40|175360.9|175270.9|175360.2|175270.2|175360.9|175270.9|175356.2|175266.2|11
1729613750000|2024-10-22 16:15:50|175360.1|175270.1|175361.7|175271.7|175362.6|175272.6|175356.5|175266.5|8
1729613760000|2024-10-22 16:16:00|175357.1|175267.1|175354.9|175264.9|175361.7|175271.7|175352.4|175262.4|7
1729613770000|2024-10-22 16:16:10|175355.1|175265.1|175361.1|175271.1|175361.7|175271.7|175349.3|175259.3|23
1729613780000|2024-10-22 16:16:20|175362.8|175272.8|175367.3|175277.3|175371.9|175281.9|175359|175269|31
1729613790000|2024-10-22 16:16:30|175367.9|175277.9|175355|175265|175370.5|175280.5|175351.6|175261.6|24
1729613800000|2024-10-22 16:16:40|175351.6|175261.6|175356.7|175266.7|175357.1|175267.1|175351.6|175261.6|13
1729613810000|2024-10-22 16:16:50|175352.6|175262.6|175355.7|175265.7|175363|175273|175352.6|175262.6|17
1729613820000|2024-10-22 16:17:00|175358|175268|175355.1|175265.1|175360.8|175270.8|175350.5|175260.5|12
1729613830000|2024-10-22 16:17:10|175366.2|175276.2|175369.2|175279.2|175374.9|175284.9|175365.3|175275.3|15
1729613840000|2024-10-22 16:17:20|175365.8|175275.8|175368.3|175278.3|175371|175281|175362|175272|16
1729613850000|2024-10-22 16:17:30|175370.4|175280.4|175369.3|175279.3|175376.8|175286.8|175369.3|175279.3|25
1729613860000|2024-10-22 16:17:40|175372.2|175282.2|175368.1|175278.1|175374.4|175284.4|175362.7|175272.7|24
1729613870000|2024-10-22 16:17:50|175363.9|175273.9|175358|175268|175367.1|175277.1|175356.7|175266.7|24
1729613880000|2024-10-22 16:18:00|175360.5|175270.5|175361.8|175271.8|175361.8|175271.8|175356.5|175266.5|6
1729613890000|2024-10-22 16:18:10|175357.6|175267.6|175357.3|175267.3|175364.2|175274.2|175355.5|175265.5|4
1729613900000|2024-10-22 16:18:20|175362.3|175272.3|175370.8|175280.8|175370.9|175280.9|175354.5|175264.5|19
1729613910000|2024-10-22 16:18:30|175364.6|175274.6|175368.2|175278.2|175377.5|175287.5|175364.6|175274.6|29
1729613920000|2024-10-22 16:18:40|175370.7|175280.7|175355|175265|175371.1|175281.1|175354|175264|15
1729613930000|2024-10-22 16:18:50|175358.2|175268.2|175357.7|175267.7|175365.2|175275.2|175351.1|175261.1|28
1729613940000|2024-10-22 16:19:00|175364.7|175274.7|175356.9|175266.9|175367.2|175277.2|175356.9|175266.9|22
1729613950000|2024-10-22 16:19:10|175357.1|175267.1|175349.8|175259.8|175365.6|175275.6|175349.4|175259.4|22
1729613960000|2024-10-22 16:19:20|175353.5|175263.5|175349.3|175259.3|175354.3|175264.3|175349.3|175259.3|9
1729613970000|2024-10-22 16:19:30|175353.1|175263.1|175352.1|175262.1|175353.1|175263.1|175347.8|175257.8|9
1729613980000|2024-10-22 16:19:40|175353.1|175263.1|175351.8|175261.8|175353.1|175263.1|175351.8|175261.8|4
1729613990000|2024-10-22 16:19:50|175352.8|175262.8|175364.2|175274.2|175364.2|175274.2|175348.6|175258.6|15
1729614000000|2024-10-22 16:20:00|175363.3|175273.3|175362.1|175272.1|175364.6|175274.6|175360.2|175270.2|6
1729614010000|2024-10-22 16:20:10|175362.7|175272.7|175373.2|175283.2|175376.5|175286.5|175362.1|175272.1|17
1729614020000|2024-10-22 16:20:20|175371.6|175281.6|175373.8|175283.8|175376.4|175286.4|175366.7|175276.7|17
1729614030000|2024-10-22 16:20:30|175374.9|175284.9|175371.1|175281.1|175377|175287|175369.1|175279.1|21
1729614040000|2024-10-22 16:20:40|175371|175281|175366.8|175276.8|175372.9|175282.9|175364|175274|5
1729614050000|2024-10-22 16:20:50|175366.9|175276.9|175380|175290|175380.1|175290.1|175366.3|175276.3|21
1729614060000|2024-10-22 16:21:00|175377.7|175287.7|175378.7|175288.7|175378.7|175288.7|175371.7|175281.7|21
1729614070000|2024-10-22 16:21:10|175376.9|175286.9|175379.4|175289.4|175380.9|175290.9|175368.5|175278.5|31
1729614080000|2024-10-22 16:21:20|175379.6|175289.6|175374|175284|175379.8|175289.8|175371.3|175281.3|20
1729614090000|2024-10-22 16:21:30|175374.1|175284.1|175369.5|175279.5|175376.6|175286.6|175364.4|175274.4|22
1729614100000|2024-10-22 16:21:40|175371.8|175281.8|175374.9|175284.9|175376.6|175286.6|175367.6|175277.6|24
1729614110000|2024-10-22 16:21:50|175375|175285|175374.4|175284.4|175376.2|175286.2|175369.9|175279.9|20
1729614120000|2024-10-22 16:22:00|175372.8|175282.8|175367.2|175277.2|175374.2|175284.2|175361.8|175271.8|28
1729614130000|2024-10-22 16:22:10|175367.3|175277.3|175379.2|175289.2|175379.2|175289.2|175363.4|175273.4|23
1729614140000|2024-10-22 16:22:20|175378.4|175288.4|175371.6|175281.6|175378.6|175288.6|175350.3|175260.3|13
1729614150000|2024-10-22 16:22:30|175369.9|175279.9|175373.2|175283.2|175375.9|175285.9|175362.3|175272.3|19
1729614160000|2024-10-22 16:22:40|175372.3|175282.3|175380.3|175290.3|175380.3|175290.3|175372.3|175282.3|11
1729614170000|2024-10-22 16:22:50|175380|175290|175381.3|175291.3|175381.3|175291.3|175379.8|175289.8|5
1729614180000|2024-10-22 16:23:00|175381|175291|175380.2|175290.2|175381|175291|175377|175287|12
1729614190000|2024-10-22 16:23:10|175384|175294|175393.3|175303.3|175395|175305|175384|175294|15
1729614200000|2024-10-22 16:23:20|175393.6|175303.6|175401.7|175311.7|175403|175313|175390.4|175300.4|30
1729614210000|2024-10-22 16:23:30|175398.8|175308.8|175401.7|175311.7|175403.8|175313.8|175391.2|175301.2|34
1729614220000|2024-10-22 16:23:40|175403.2|175313.2|175395.3|175305.3|175403.4|175313.4|175387.9|175297.9|24
1729614230000|2024-10-22 16:23:50|175396.8|175306.8|175397.4|175307.4|175399.7|175309.7|175391.6|175301.6|26
1729614240000|2024-10-22 16:24:00|175392.2|175302.2|175392.9|175302.9|175404.3|175314.3|175392.2|175302.2|20
1729614250000|2024-10-22 16:24:10|175395.1|175305.1|175398.6|175308.6|175402.1|175312.1|175392.7|175302.7|24
1729614260000|2024-10-22 16:24:20|175398.8|175308.8|175397|175307|175405.6|175315.6|175395.8|175305.8|23
1729614270000|2024-10-22 16:24:30|175399.8|175309.8|175397.2|175307.2|175405.3|175315.3|175395.6|175305.6|16
1729614280000|2024-10-22 16:24:40|175400.3|175310.3|175403.2|175313.2|175403.2|175313.2|175396.7|175306.7|13
1729614290000|2024-10-22 16:24:50|175401.1|175311.1|175399.9|175309.9|175405.9|175315.9|175398.4|175308.4|21
1729614300000|2024-10-22 16:25:00|175401.4|175311.4|175399.8|175309.8|175407.9|175317.9|175396|175306|15
1729614310000|2024-10-22 16:25:10|175400.1|175310.1|175393.5|175303.5|175402.5|175312.5|175393.5|175303.5|12
1729614320000|2024-10-22 16:25:20|175393.4|175303.4|175382.6|175292.6|175399|175309|175376.5|175286.5|18
1729614330000|2024-10-22 16:25:30|175381.8|175291.8|175381|175291|175382.1|175292.1|175377.7|175287.7|11
1729614340000|2024-10-22 16:25:40|175382.5|175292.5|175383.5|175293.5|175385.4|175295.4|175379.3|175289.3|13
1729614350000|2024-10-22 16:25:50|175381.1|175291.1|175379.8|175289.8|175383|175293|175378.3|175288.3|11
1729614360000|2024-10-22 16:26:00|175379.3|175289.3|175379.2|175289.2|175379.3|175289.3|175379.2|175289.2|2
1729614370000|2024-10-22 16:26:10|175378.8|175288.8|175379.4|175289.4|175382.5|175292.5|175377.8|175287.8|12
1729614380000|2024-10-22 16:26:20|175379.3|175289.3|175377.6|175287.6|175380.6|175290.6|175373.2|175283.2|8
1729614390000|2024-10-22 16:26:30|175372.5|175282.5|175374.6|175284.6|175380|175290|175370.6|175280.6|12
1729614400000|2024-10-22 16:26:40|175375.8|175285.8|175369.6|175279.6|175375.8|175285.8|175366.5|175276.5|4
1729614410000|2024-10-22 16:26:50|175365.3|175275.3|175367|175277|175367|175277|175365.3|175275.3|4
1729614420000|2024-10-22 16:27:00|175358|175268|175307.6|175217.6|175358|175268|175307.2|175217.2|13
1729614430000|2024-10-22 16:27:10|175309.2|175219.2|175331.9|175241.9|175353.1|175263.1|175304.1|175214.1|19
1729614440000|2024-10-22 16:27:20|175328.5|175238.5|175331.3|175241.3|175333.2|175243.2|175325.6|175235.6|11
1729614450000|2024-10-22 16:27:30|175332|175242|175315.3|175225.3|175332|175242|175315.3|175225.3|3
1729614460000|2024-10-22 16:27:40|175318.7|175228.7|175318.1|175228.1|175321.7|175231.7|175317.5|175227.5|7
1729614470000|2024-10-22 16:27:50|175317.3|175227.3|175315.7|175225.7|175322.4|175232.4|175314|175224|15
1729614480000|2024-10-22 16:28:00|175315.6|175225.6|175308.6|175218.6|175316.5|175226.5|175305.9|175215.9|9
1729614490000|2024-10-22 16:28:10|175310.4|175220.4|175309.7|175219.7|175311|175221|175308.4|175218.4|10
1729614500000|2024-10-22 16:28:20|175312.2|175222.2|175310|175220|175312.3|175222.3|175307.1|175217.1|11
1729614510000|2024-10-22 16:28:30|175313.5|175223.5|175319|175229|175321.2|175231.2|175313.5|175223.5|11
1729614520000|2024-10-22 16:28:40|175314.3|175224.3|175321.3|175231.3|175321.7|175231.7|175314.3|175224.3|9
1729614530000|2024-10-22 16:28:50|175321.4|175231.4|175319.1|175229.1|175323.2|175233.2|175316.3|175226.3|7
1729614540000|2024-10-22 16:29:00|175319.3|175229.3|175320.3|175230.3|175321.3|175231.3|175316.7|175226.7|7
1729614550000|2024-10-22 16:29:10|175321.7|175231.7|175316.2|175226.2|175321.7|175231.7|175313.5|175223.5|6
1729614560000|2024-10-22 16:29:20|175313.5|175223.5|175297.5|175207.5|175316.5|175226.5|175296.1|175206.1|15
1729614570000|2024-10-22 16:29:30|175296.1|175206.1|175291.2|175201.2|175296.1|175206.1|175290.4|175200.4|8
1729614580000|2024-10-22 16:29:40|175290.8|175200.8|175292|175202|175295.3|175205.3|175290|175200|7
1729614590000|2024-10-22 16:29:50|175291.9|175201.9|175294.8|175204.8|175294.8|175204.8|175291.8|175201.8|3
1729614600000|2024-10-22 16:30:00|175294.5|175204.5|175320.9|175230.9|175330.2|175240.2|175287.9|175197.9|25
1729614610000|2024-10-22 16:30:10|175318.4|175228.4|175317.2|175227.2|175322.8|175232.8|175310.1|175220.1|30
1729614620000|2024-10-22 16:30:20|175311.5|175221.5|175308.6|175218.6|175317.1|175227.1|175307.3|175217.3|24
1729614630000|2024-10-22 16:30:30|175311.1|175221.1|175313.2|175223.2|175313.8|175223.8|175308.6|175218.6|12
1729614640000|2024-10-22 16:30:40|175313.6|175223.6|175313.5|175223.5|175316|175226|175309.5|175219.5|26
1729614650000|2024-10-22 16:30:50|175310.1|175220.1|175310.1|175220.1|175314.2|175224.2|175308.7|175218.7|22
1729614660000|2024-10-22 16:31:00|175313|175223|175304.4|175214.4|175316.2|175226.2|175300.3|175210.3|20
1729614670000|2024-10-22 16:31:10|175301.4|175211.4|175299.3|175209.3|175301.8|175211.8|175292.5|175202.5|18
1729614680000|2024-10-22 16:31:20|175301.1|175211.1|175306.1|175216.1|175306.1|175216.1|175295.5|175205.5|23
1729614690000|2024-10-22 16:31:30|175306|175216|175302.3|175212.3|175306.5|175216.5|175302|175212|10
1729614700000|2024-10-22 16:31:40|175305.3|175215.3|175296.9|175206.9|175307.3|175217.3|175296.7|175206.7|17
1729614710000|2024-10-22 16:31:50|175294.7|175204.7|175293.5|175203.5|175299.7|175209.7|175292.6|175202.6|24
1729614720000|2024-10-22 16:32:00|175299.2|175209.2|175299.3|175209.3|175307.2|175217.2|175293.4|175203.4|13
1729614730000|2024-10-22 16:32:10|175296.1|175206.1|175295.7|175205.7|175297.8|175207.8|175291.9|175201.9|18
1729614740000|2024-10-22 16:32:20|175291.4|175201.4|175293.3|175203.3|175296.3|175206.3|175291.4|175201.4|13
1729614750000|2024-10-22 16:32:30|175291.2|175201.2|175292.5|175202.5|175296.9|175206.9|175288.7|175198.7|19
1729614760000|2024-10-22 16:32:40|175292|175202|175286|175196|175292.1|175202.1|175277.7|175187.7|16
1729614770000|2024-10-22 16:32:50|175286.3|175196.3|175286.7|175196.7|175287.9|175197.9|175282.4|175192.4|25
1729614780000|2024-10-22 16:33:00|175282.6|175192.6|175287|175197|175290.1|175200.1|175281.3|175191.3|22
1729614790000|2024-10-22 16:33:10|175266.9|175176.9|175290.4|175200.4|175308.1|175218.1|175262.7|175172.7|21
1729614800000|2024-10-22 16:33:20|175294.1|175204.1|175285.2|175195.2|175294.9|175204.9|175283.1|175193.1|16
1729614810000|2024-10-22 16:33:30|175285.9|175195.9|175283.3|175193.3|175286.3|175196.3|175277.5|175187.5|16
1729614820000|2024-10-22 16:33:40|175282.6|175192.6|175276.1|175186.1|175285.6|175195.6|175273.4|175183.4|20
1729614830000|2024-10-22 16:33:50|175275.2|175185.2|175276.4|175186.4|175276.4|175186.4|175268.7|175178.7|19
1729614840000|2024-10-22 16:34:00|175275.2|175185.2|175284.9|175194.9|175287.5|175197.5|175268.4|175178.4|20
1729614850000|2024-10-22 16:34:10|175287.2|175197.2|175284|175194|175287.2|175197.2|175282.6|175192.6|7
1729614860000|2024-10-22 16:34:20|175287.3|175197.3|175292.8|175202.8|175294.6|175204.6|175284.9|175194.9|16
1729614870000|2024-10-22 16:34:30|175287.8|175197.8|175288.6|175198.6|175292.8|175202.8|175287.2|175197.2|14
1729614880000|2024-10-22 16:34:40|175288.2|175198.2|175281|175191|175288.2|175198.2|175278.9|175188.9|7
1729614890000|2024-10-22 16:34:50|175282|175192|175281|175191|175282.1|175192.1|175281|175191|3
1729614900000|2024-10-22 16:35:00|175283.6|175193.6|175280.8|175190.8|175287.5|175197.5|175280.8|175190.8|5
1729614920000|2024-10-22 16:35:20|175281.9|175191.9|175281.3|175191.3|175281.9|175191.9|175281.3|175191.3|3
1729614930000|2024-10-22 16:35:30|175280.1|175190.1|175280.6|175190.6|175282.8|175192.8|175279.5|175189.5|10
1729614940000|2024-10-22 16:35:40|175280.7|175190.7|175274.9|175184.9|175281.3|175191.3|175273.7|175183.7|5
1729614950000|2024-10-22 16:35:50|175273.3|175183.3|175273.5|175183.5|175274.9|175184.9|175273.3|175183.3|4
1729614960000|2024-10-22 16:36:00|175272.9|175182.9|175280.4|175190.4|175284.6|175194.6|175272.9|175182.9|9
1729614970000|2024-10-22 16:36:10|175280.7|175190.7|175311.2|175221.2|175321.4|175231.4|175280.6|175190.6|19
1729614980000|2024-10-22 16:36:20|175318.2|175228.2|175332.1|175242.1|175335.6|175245.6|175312.1|175222.1|20
1729614990000|2024-10-22 16:36:30|175331.1|175241.1|175371.8|175281.8|175379.2|175289.2|175328.3|175238.3|19
1729615000000|2024-10-22 16:36:40|175373|175283|175370.7|175280.7|175378|175288|175367.7|175277.7|13
1729615010000|2024-10-22 16:36:50|175370.5|175280.5|175366.8|175276.8|175374.6|175284.6|175366.8|175276.8|8
1729615020000|2024-10-22 16:37:00|175366.3|175276.3|175371|175281|175378.9|175288.9|175366.3|175276.3|13
1729615030000|2024-10-22 16:37:10|175371.1|175281.1|175405.6|175315.6|175410.4|175320.4|175371.1|175281.1|15
1729615040000|2024-10-22 16:37:20|175405.4|175315.4|175423.1|175333.1|175427|175337|175402|175312|17
1729615050000|2024-10-22 16:37:30|175425.5|175335.5|175425.9|175335.9|175435.4|175345.4|175416.6|175326.6|24
1729615060000|2024-10-22 16:37:40|175460.8|175370.8|175446.8|175356.8|175460.8|175370.8|175445.6|175355.6|8
1729615070000|2024-10-22 16:37:50|175443.8|175353.8|175445.3|175355.3|175445.3|175355.3|175441.1|175351.1|6
1729615080000|2024-10-22 16:38:00|175442.5|175352.5|175436.4|175346.4|175445.2|175355.2|175436.4|175346.4|14
1729615090000|2024-10-22 16:38:10|175436.8|175346.8|175412.8|175322.8|175436.8|175346.8|175409.3|175319.3|15
1729615100000|2024-10-22 16:38:20|175414.1|175324.1|175408|175318|175414.1|175324.1|175404.6|175314.6|15
1729615110000|2024-10-22 16:38:30|175407.1|175317.1|175411.4|175321.4|175411.4|175321.4|175404.6|175314.6|12
1729615120000|2024-10-22 16:38:40|175408.9|175318.9|175408.3|175318.3|175409.7|175319.7|175404.8|175314.8|11
1729615130000|2024-10-22 16:38:50|175408.4|175318.4|175407.6|175317.6|175411|175321|175405.4|175315.4|9
1729615140000|2024-10-22 16:39:00|175405.1|175315.1|175408.5|175318.5|175411.4|175321.4|175404|175314|13
1729615150000|2024-10-22 16:39:10|175406.9|175316.9|175409.2|175319.2|175411.8|175321.8|175405.3|175315.3|13
1729615160000|2024-10-22 16:39:20|175409.1|175319.1|175389.3|175299.3|175409.1|175319.1|175388|175298|11
1729615170000|2024-10-22 16:39:30|175391.5|175301.5|175387.8|175297.8|175391.5|175301.5|175385.2|175295.2|7
1729615180000|2024-10-22 16:39:40|175386.7|175296.7|175388.7|175298.7|175390.1|175300.1|175386.7|175296.7|5
1729615190000|2024-10-22 16:39:50|175389.3|175299.3|175387.2|175297.2|175389.3|175299.3|175386.7|175296.7|6
1729615200000|2024-10-22 16:40:00|175393.5|175303.5|175412.1|175322.1|175423|175333|175393.5|175303.5|9
1729615210000|2024-10-22 16:40:10|175415|175325|175442.5|175352.5|175448.9|175358.9|175414.4|175324.4|18
1729615220000|2024-10-22 16:40:20|175447|175357|175446.8|175356.8|175448.5|175358.5|175439.3|175349.3|14
1729615230000|2024-10-22 16:40:30|175442.2|175352.2|175447.6|175357.6|175451.8|175361.8|175442.2|175352.2|13
1729615240000|2024-10-22 16:40:40|175451.3|175361.3|175445.7|175355.7|175451.3|175361.3|175444.5|175354.5|9
1729615250000|2024-10-22 16:40:50|175445.9|175355.9|175447.3|175357.3|175450.8|175360.8|175443|175353|21
1729615260000|2024-10-22 16:41:00|175443|175353|175441.7|175351.7|175443|175353|175439.7|175349.7|7
1729615270000|2024-10-22 16:41:10|175441.3|175351.3|175436.5|175346.5|175441.7|175351.7|175436.2|175346.2|8
1729615280000|2024-10-22 16:41:20|175408|175318|175409|175319|175411.2|175321.2|175407.7|175317.7|4
1729615290000|2024-10-22 16:41:30|175412.8|175322.8|175411.2|175321.2|175414.1|175324.1|175409.7|175319.7|7
1729615300000|2024-10-22 16:41:40|175410.3|175320.3|175410.7|175320.7|175413.7|175323.7|175408|175318|8
1729615310000|2024-10-22 16:41:50|175416.2|175326.2|175409.8|175319.8|175416.2|175326.2|175407.5|175317.5|16
1729615320000|2024-10-22 16:42:00|175409.7|175319.7|175408.7|175318.7|175411.3|175321.3|175407.1|175317.1|10
1729615330000|2024-10-22 16:42:10|175406.3|175316.3|175408.5|175318.5|175412.8|175322.8|175406.3|175316.3|5
1729615340000|2024-10-22 16:42:20|175410.5|175320.5|175409.9|175319.9|175410.5|175320.5|175409.4|175319.4|4
1729615350000|2024-10-22 16:42:30|175407.2|175317.2|175406.5|175316.5|175408.1|175318.1|175406.5|175316.5|7
1729615360000|2024-10-22 16:42:40|175406.6|175316.6|175406.7|175316.7|175413.2|175323.2|175405.8|175315.8|10
1729615370000|2024-10-22 16:42:50|175408.5|175318.5|175410.2|175320.2|175414.7|175324.7|175408.5|175318.5|10
1729615380000|2024-10-22 16:43:00|175410.7|175320.7|175407|175317|175410.7|175320.7|175406.1|175316.1|9
1729615390000|2024-10-22 16:43:10|175405.6|175315.6|175407.5|175317.5|175409|175319|175405.6|175315.6|14
1729615400000|2024-10-22 16:43:20|175409.7|175319.7|175446.1|175356.1|175452.1|175362.1|175409.7|175319.7|14
1729615410000|2024-10-22 16:43:30|175447.8|175357.8|175448|175358|175450.7|175360.7|175446.1|175356.1|10
1729615420000|2024-10-22 16:43:40|175446.5|175356.5|175446.5|175356.5|175450.6|175360.6|175446.4|175356.4|11
1729615430000|2024-10-22 16:43:50|175445.3|175355.3|175438|175348|175446.5|175356.5|175429.5|175339.5|20
1729615440000|2024-10-22 16:44:00|175436.2|175346.2|175450.6|175360.6|175451.9|175361.9|175436.1|175346.1|22
1729615450000|2024-10-22 16:44:10|175449|175359|175455.7|175365.7|175459.9|175369.9|175447.5|175357.5|12
1729615460000|2024-10-22 16:44:20|175460.1|175370.1|175455.5|175365.5|175460.8|175370.8|175455.5|175365.5|5
1729615470000|2024-10-22 16:44:30|175455.6|175365.6|175453.4|175363.4|175455.6|175365.6|175453.3|175363.3|4
1729615480000|2024-10-22 16:44:40|175457.2|175367.2|175450.2|175360.2|175461.7|175371.7|175444.6|175354.6|20
1729615490000|2024-10-22 16:44:50|175448.1|175358.1|175445.3|175355.3|175450.2|175360.2|175441.4|175351.4|11
1729615500000|2024-10-22 16:45:00|175445|175355|175439.3|175349.3|175446.7|175356.7|175439.3|175349.3|14
1729615510000|2024-10-22 16:45:10|175441.9|175351.9|175422.7|175332.7|175442.1|175352.1|175422.7|175332.7|19
1729615520000|2024-10-22 16:45:20|175428.4|175338.4|175421.1|175331.1|175428.4|175338.4|175416.8|175326.8|12
1729615530000|2024-10-22 16:45:30|175420.9|175330.9|175417.7|175327.7|175425.3|175335.3|175417.4|175327.4|12
1729615540000|2024-10-22 16:45:40|175417.4|175327.4|175426.1|175336.1|175428.8|175338.8|175417.4|175327.4|7
1729615550000|2024-10-22 16:45:50|175429.1|175339.1|175437|175347|175443.7|175353.7|175428.6|175338.6|13
1729615560000|2024-10-22 16:46:00|175428|175338|175428.2|175338.2|175432.6|175342.6|175427.6|175337.6|24
1729615570000|2024-10-22 16:46:10|175421.3|175331.3|175429.5|175339.5|175429.8|175339.8|175421.3|175331.3|14
1729615580000|2024-10-22 16:46:20|175432.1|175342.1|175424|175334|175435.9|175345.9|175416.9|175326.9|20
1729615590000|2024-10-22 16:46:30|175424.6|175334.6|175419.3|175329.3|175424.6|175334.6|175418.7|175328.7|16
1729615600000|2024-10-22 16:46:40|175423.1|175333.1|175409.6|175319.6|175423.1|175333.1|175397.1|175307.1|20
1729615610000|2024-10-22 16:46:50|175410.3|175320.3|175406.8|175316.8|175410.3|175320.3|175403.8|175313.8|12
1729615620000|2024-10-22 16:47:00|175406.9|175316.9|175404.3|175314.3|175407.5|175317.5|175402.7|175312.7|10
1729615630000|2024-10-22 16:47:10|175402.1|175312.1|175404.9|175314.9|175407.2|175317.2|175402.1|175312.1|10
1729615640000|2024-10-22 16:47:20|175405.4|175315.4|175404.6|175314.6|175405.6|175315.6|175398.9|175308.9|11
1729615650000|2024-10-22 16:47:30|175404.5|175314.5|175406.2|175316.2|175408.1|175318.1|175401.7|175311.7|12
1729615660000|2024-10-22 16:47:40|175404.5|175314.5|175398.2|175308.2|175406|175316|175398.2|175308.2|18
1729615670000|2024-10-22 16:47:50|175397.5|175307.5|175399.2|175309.2|175404|175314|175396.4|175306.4|18
1729615680000|2024-10-22 16:48:00|175399.6|175309.6|175396.1|175306.1|175402.4|175312.4|175396.1|175306.1|16
1729615690000|2024-10-22 16:48:10|175395.4|175305.4|175400.8|175310.8|175408.3|175318.3|175395.4|175305.4|18
1729615700000|2024-10-22 16:48:20|175393.5|175303.5|175397.3|175307.3|175399.4|175309.4|175393.5|175303.5|32
1729615710000|2024-10-22 16:48:30|175397|175307|175377.6|175287.6|175397|175307|175367.2|175277.2|11
1729615720000|2024-10-22 16:48:40|175377.5|175287.5|175390.4|175300.4|175393.4|175303.4|175377.4|175287.4|19
1729615730000|2024-10-22 16:48:50|175391.1|175301.1|175392.9|175302.9|175392.9|175302.9|175388.6|175298.6|7
1729615740000|2024-10-22 16:49:00|175387.7|175297.7|175390.8|175300.8|175395.2|175305.2|175387.7|175297.7|9
1729615750000|2024-10-22 16:49:10|175390.9|175300.9|175397.2|175307.2|175399.4|175309.4|175390.9|175300.9|9
1729615760000|2024-10-22 16:49:20|175398.2|175308.2|175382.3|175292.3|175398.2|175308.2|175375.3|175285.3|17
1729615770000|2024-10-22 16:49:30|175387.4|175297.4|175391.6|175301.6|175391.6|175301.6|175385.3|175295.3|13
1729615780000|2024-10-22 16:49:40|175389.1|175299.1|175389.9|175299.9|175396.4|175306.4|175389.1|175299.1|9
1729615790000|2024-10-22 16:49:50|175393.3|175303.3|175413|175323|175414.2|175324.2|175393.3|175303.3|29
1729615800000|2024-10-22 16:50:00|175409.7|175319.7|175421.6|175331.6|175441.5|175351.5|175409.7|175319.7|21
1729615810000|2024-10-22 16:50:10|175425.6|175335.6|175424.3|175334.3|175438.2|175348.2|175419.2|175329.2|20
1729615820000|2024-10-22 16:50:20|175427|175337|175423.6|175333.6|175431.4|175341.4|175421.4|175331.4|28
1729615830000|2024-10-22 16:50:30|175426.4|175336.4|175436|175346|175437.4|175347.4|175423.8|175333.8|29
1729615840000|2024-10-22 16:50:40|175438.6|175348.6|175433.8|175343.8|175442|175352|175422.4|175332.4|25
1729615850000|2024-10-22 16:50:50|175438.7|175348.7|175442.4|175352.4|175447|175357|175435.8|175345.8|24
1729615860000|2024-10-22 16:51:00|175441.1|175351.1|175442.2|175352.2|175448.8|175358.8|175438.5|175348.5|31
1729615870000|2024-10-22 16:51:10|175437.5|175347.5|175435.7|175345.7|175439.8|175349.8|175430.9|175340.9|9
1729615880000|2024-10-22 16:51:20|175438.8|175348.8|175445.3|175355.3|175447.4|175357.4|175436.7|175346.7|25
1729615890000|2024-10-22 16:51:30|175444.1|175354.1|175442.2|175352.2|175449.2|175359.2|175438.3|175348.3|31
1729615900000|2024-10-22 16:51:40|175453|175363|175438|175348|175453|175363|175438|175348|12
1729615910000|2024-10-22 16:51:50|175443.6|175353.6|175438|175348|175444.1|175354.1|175435.8|175345.8|11
1729615920000|2024-10-22 16:52:00|175439.6|175349.6|175440.3|175350.3|175444.1|175354.1|175432.9|175342.9|15
1729615930000|2024-10-22 16:52:10|175444.1|175354.1|175446.9|175356.9|175449.1|175359.1|175437|175347|18
1729615940000|2024-10-22 16:52:20|175442.1|175352.1|175438.4|175348.4|175447.9|175357.9|175431.9|175341.9|19
1729615950000|2024-10-22 16:52:30|175439.8|175349.8|175446.7|175356.7|175446.7|175356.7|175437.2|175347.2|15
1729615960000|2024-10-22 16:52:40|175445.8|175355.8|175428.8|175338.8|175451.6|175361.6|175427.3|175337.3|20
1729615970000|2024-10-22 16:52:50|175427.2|175337.2|175423.2|175333.2|175429|175339|175420.4|175330.4|17
1729615980000|2024-10-22 16:53:00|175419|175329|175421.9|175331.9|175427|175337|175414.9|175324.9|23
1729615990000|2024-10-22 16:53:10|175418.3|175328.3|175422.8|175332.8|175426.5|175336.5|175415.7|175325.7|8
1729616000000|2024-10-22 16:53:20|175422.3|175332.3|175421.5|175331.5|175424.2|175334.2|175421.1|175331.1|15
1729616010000|2024-10-22 16:53:30|175424.4|175334.4|175429.7|175339.7|175433|175343|175421.6|175331.6|18
1729616020000|2024-10-22 16:53:40|175432.5|175342.5|175434.9|175344.9|175434.9|175344.9|175429.4|175339.4|8
1729616030000|2024-10-22 16:53:50|175427.7|175337.7|175431.6|175341.6|175433.2|175343.2|175426.9|175336.9|22
1729616040000|2024-10-22 16:54:00|175429|175339|175433.5|175343.5|175439.6|175349.6|175427.1|175337.1|23
1729616050000|2024-10-22 16:54:10|175435.6|175345.6|175452.8|175362.8|175452.8|175362.8|175431|175341|18
1729616060000|2024-10-22 16:54:20|175447.4|175357.4|175450.2|175360.2|175452.4|175362.4|175443|175353|21
1729616070000|2024-10-22 16:54:30|175450.1|175360.1|175441.4|175351.4|175451.8|175361.8|175439.3|175349.3|19
1729616080000|2024-10-22 16:54:40|175441.7|175351.7|175440.7|175350.7|175445.4|175355.4|175440.1|175350.1|12
1729616090000|2024-10-22 16:54:50|175440|175350|175435|175345|175442.3|175352.3|175435|175345|10
1729616100000|2024-10-22 16:55:00|175443.1|175353.1|175445.6|175355.6|175446|175356|175440|175350|12
1729616110000|2024-10-22 16:55:10|175447.8|175357.8|175448.8|175358.8|175451.1|175361.1|175444.2|175354.2|11
1729616120000|2024-10-22 16:55:20|175449.3|175359.3|175446.5|175356.5|175454.1|175364.1|175446.5|175356.5|6
1729616130000|2024-10-22 16:55:30|175447.9|175357.9|175443.8|175353.8|175447.9|175357.9|175439.5|175349.5|12
1729616140000|2024-10-22 16:55:40|175443.4|175353.4|175438.5|175348.5|175443.4|175353.4|175438.5|175348.5|3
1729616150000|2024-10-22 16:55:50|175437.8|175347.8|175445.4|175355.4|175447.7|175357.7|175436.7|175346.7|10
1729616160000|2024-10-22 16:56:00|175444.6|175354.6|175440|175350|175449.2|175359.2|175436.6|175346.6|15
1729616170000|2024-10-22 16:56:10|175442.4|175352.4|175444.9|175354.9|175448.9|175358.9|175441.6|175351.6|7
1729616180000|2024-10-22 16:56:20|175447.5|175357.5|175435.8|175345.8|175448.9|175358.9|175435.8|175345.8|12
1729616190000|2024-10-22 16:56:30|175433.9|175343.9|175428.9|175338.9|175438|175348|175424|175334|18
1729616200000|2024-10-22 16:56:40|175434|175344|175430.2|175340.2|175434|175344|175429.1|175339.1|10
1729616210000|2024-10-22 16:56:50|175433.6|175343.6|175431.5|175341.5|175434.9|175344.9|175430.8|175340.8|13
1729616220000|2024-10-22 16:57:00|175431|175341|175425.7|175335.7|175435.3|175345.3|175424.6|175334.6|16
1729616230000|2024-10-22 16:57:10|175424.7|175334.7|175429.7|175339.7|175430.5|175340.5|175416.2|175326.2|16
1729616240000|2024-10-22 16:57:20|175429.9|175339.9|175421.9|175331.9|175429.9|175339.9|175415.3|175325.3|12
1729616250000|2024-10-22 16:57:30|175424.6|175334.6|175426.4|175336.4|175430|175340|175423.8|175333.8|16
1729616260000|2024-10-22 16:57:40|175431.8|175341.8|175436.2|175346.2|175436.8|175346.8|175429.3|175339.3|12
1729616270000|2024-10-22 16:57:50|175435.8|175345.8|175439.4|175349.4|175439.4|175349.4|175428.5|175338.5|16
1729616280000|2024-10-22 16:58:00|175438.9|175348.9|175439.6|175349.6|175445.3|175355.3|175433.5|175343.5|12
1729616290000|2024-10-22 16:58:10|175442.2|175352.2|175437.5|175347.5|175442.8|175352.8|175437.2|175347.2|7
1729616300000|2024-10-22 16:58:20|175437.1|175347.1|175428.1|175338.1|175437.1|175347.1|175426.6|175336.6|20
1729616310000|2024-10-22 16:58:30|175426.3|175336.3|175411.2|175321.2|175429.9|175339.9|175402.2|175312.2|21
1729616320000|2024-10-22 16:58:40|175419.8|175329.8|175413.6|175323.6|175419.8|175329.8|175411.5|175321.5|28
1729616330000|2024-10-22 16:58:50|175415.6|175325.6|175417.3|175327.3|175419.6|175329.6|175413.8|175323.8|21
1729616340000|2024-10-22 16:59:00|175419.2|175329.2|175418.8|175328.8|175420.4|175330.4|175415.8|175325.8|12
1729616350000|2024-10-22 16:59:10|175420.9|175330.9|175417.1|175327.1|175420.9|175330.9|175414.3|175324.3|13
1729616360000|2024-10-22 16:59:20|175417.7|175327.7|175431.5|175341.5|175434.5|175344.5|175417.5|175327.5|8
1729616370000|2024-10-22 16:59:30|175434.2|175344.2|175430.3|175340.3|175436.3|175346.3|175430.3|175340.3|7
1729616390000|2024-10-22 16:59:50|175432.3|175342.3|175431.3|175341.3|175435.1|175345.1|175430.3|175340.3|7
1729616400000|2024-10-22 17:00:00|175415.4|175325.4|175403.7|175313.7|175415.4|175325.4|175401.4|175311.4|17
1729616410000|2024-10-22 17:00:10|175409.1|175319.1|175403.5|175313.5|175409.1|175319.1|175399.2|175309.2|10
1729616420000|2024-10-22 17:00:20|175400.7|175310.7|175404.3|175314.3|175405.8|175315.8|175396.5|175306.5|13
1729616430000|2024-10-22 17:00:30|175402.1|175312.1|175390.5|175300.5|175402.1|175312.1|175387.1|175297.1|15
1729616440000|2024-10-22 17:00:40|175390.3|175300.3|175386.5|175296.5|175390.3|175300.3|175386.5|175296.5|6
1729616450000|2024-10-22 17:00:50|175390.4|175300.4|175393.2|175303.2|175393.2|175303.2|175390.4|175300.4|7
1729616460000|2024-10-22 17:01:00|175391.1|175301.1|175389.8|175299.8|175392.2|175302.2|175386.7|175296.7|9
1729616470000|2024-10-22 17:01:10|175390.3|175300.3|175387.4|175297.4|175392|175302|175382.6|175292.6|23
1729616480000|2024-10-22 17:01:20|175388.4|175298.4|175388|175298|175397.9|175307.9|175385.6|175295.6|19
1729616490000|2024-10-22 17:01:30|175384.8|175294.8|175380.4|175290.4|175389.7|175299.7|175377.3|175287.3|12
1729616500000|2024-10-22 17:01:40|175381.2|175291.2|175378|175288|175389.1|175299.1|175373.7|175283.7|16
1729616510000|2024-10-22 17:01:50|175380.2|175290.2|175376.9|175286.9|175387.9|175297.9|175374.4|175284.4|17
1729616520000|2024-10-22 17:02:00|175377.8|175287.8|175389|175299|175389|175299|175377.8|175287.8|14
1729616530000|2024-10-22 17:02:10|175390.5|175300.5|175383.8|175293.8|175390.6|175300.6|175379|175289|16
1729616540000|2024-10-22 17:02:20|175384.8|175294.8|175377.2|175287.2|175384.8|175294.8|175375.3|175285.3|12
1729616550000|2024-10-22 17:02:30|175379.5|175289.5|175381.6|175291.6|175381.6|175291.6|175374.8|175284.8|11
1729616560000|2024-10-22 17:02:40|175379.4|175289.4|175372.1|175282.1|175380.2|175290.2|175363.7|175273.7|21
1729616570000|2024-10-22 17:02:50|175368.7|175278.7|175367.1|175277.1|175371.4|175281.4|175362.7|175272.7|20
1729616580000|2024-10-22 17:03:00|175365.3|175275.3|175355.1|175265.1|175365.3|175275.3|175352|175262|14
1729616590000|2024-10-22 17:03:10|175358.4|175268.4|175356.5|175266.5|175361.2|175271.2|175355.1|175265.1|23
1729616600000|2024-10-22 17:03:20|175359.6|175269.6|175353.3|175263.3|175360.1|175270.1|175352|175262|15
1729616610000|2024-10-22 17:03:30|175357.7|175267.7|175362.5|175272.5|175366.6|175276.6|175352.8|175262.8|16
1729616620000|2024-10-22 17:03:40|175362.2|175272.2|175356.9|175266.9|175367.4|175277.4|175356.9|175266.9|22
1729616630000|2024-10-22 17:03:50|175357.5|175267.5|175358.1|175268.1|175363|175273|175357.4|175267.4|9
1729616640000|2024-10-22 17:04:00|175357|175267|175391.1|175301.1|175392.8|175302.8|175355.5|175265.5|23
1729616650000|2024-10-22 17:04:10|175387.7|175297.7|175388.7|175298.7|175392.5|175302.5|175383.3|175293.3|10
1729616660000|2024-10-22 17:04:20|175391.5|175301.5|175388|175298|175395.3|175305.3|175385.5|175295.5|22
1729616670000|2024-10-22 17:04:30|175387.6|175297.6|175389|175299|175389|175299|175384.8|175294.8|9
1729616680000|2024-10-22 17:04:40|175387.8|175297.8|175387|175297|175389.3|175299.3|175386.8|175296.8|5
1729616690000|2024-10-22 17:04:50|175386.9|175296.9|175383.2|175293.2|175387.7|175297.7|175378|175288|13
1729616700000|2024-10-22 17:05:00|175387.1|175297.1|175388.4|175298.4|175390.1|175300.1|175374.9|175284.9|22
1729616710000|2024-10-22 17:05:10|175388.1|175298.1|175409.6|175319.6|175419.7|175329.7|175388.1|175298.1|26
1729616720000|2024-10-22 17:05:20|175407.5|175317.5|175404.7|175314.7|175411.3|175321.3|175400.1|175310.1|17
1729616730000|2024-10-22 17:05:30|175405|175315|175397.3|175307.3|175405|175315|175397.3|175307.3|13
1729616740000|2024-10-22 17:05:40|175397|175307|175378|175288|175399|175309|175376.4|175286.4|15
1729616750000|2024-10-22 17:05:50|175377|175287|175377.4|175287.4|175379.2|175289.2|175374|175284|24
1729616760000|2024-10-22 17:06:00|175375.8|175285.8|175389.5|175299.5|175389.7|175299.7|175375.8|175285.8|26
1729616770000|2024-10-22 17:06:10|175389.7|175299.7|175389.1|175299.1|175392.8|175302.8|175388.7|175298.7|9
1729616780000|2024-10-22 17:06:20|175389|175299|175405.5|175315.5|175412.1|175322.1|175386.5|175296.5|16
1729616790000|2024-10-22 17:06:30|175406.8|175316.8|175421|175331|175428.7|175338.7|175400.2|175310.2|20
1729616800000|2024-10-22 17:06:40|175423.5|175333.5|175435.1|175345.1|175437.5|175347.5|175423.5|175333.5|17
1729616810000|2024-10-22 17:06:50|175430.5|175340.5|175442.2|175352.2|175450.3|175360.3|175430.5|175340.5|19
1729616820000|2024-10-22 17:07:00|175443.3|175353.3|175447.2|175357.2|175447.2|175357.2|175441.7|175351.7|16
1729616830000|2024-10-22 17:07:10|175445.7|175355.7|175442.5|175352.5|175448.8|175358.8|175441.8|175351.8|14
1729616840000|2024-10-22 17:07:20|175447.7|175357.7|175440.2|175350.2|175447.7|175357.7|175435.3|175345.3|20
1729616850000|2024-10-22 17:07:30|175440|175350|175438.6|175348.6|175444|175354|175438|175348|12
1729616860000|2024-10-22 17:07:40|175442.7|175352.7|175436.3|175346.3|175442.7|175352.7|175430.7|175340.7|12
1729616870000|2024-10-22 17:07:50|175436.2|175346.2|175428.7|175338.7|175436.2|175346.2|175427.9|175337.9|17
1729616880000|2024-10-22 17:08:00|175431|175341|175408.1|175318.1|175431|175341|175397.9|175307.9|20
1729616890000|2024-10-22 17:08:10|175408.2|175318.2|175404.7|175314.7|175415.3|175325.3|175401.6|175311.6|26
1729616900000|2024-10-22 17:08:20|175410|175320|175404.3|175314.3|175415.4|175325.4|175404.3|175314.3|17
1729616910000|2024-10-22 17:08:30|175409.3|175319.3|175422.1|175332.1|175430|175340|175403.3|175313.3|23
1729616920000|2024-10-22 17:08:40|175425.4|175335.4|175418.3|175328.3|175425.4|175335.4|175411.8|175321.8|26
1729616930000|2024-10-22 17:08:50|175421.2|175331.2|175416.2|175326.2|175421.2|175331.2|175406.8|175316.8|27
1729616940000|2024-10-22 17:09:00|175413.6|175323.6|175422.7|175332.7|175425.2|175335.2|175413.6|175323.6|32
1729616950000|2024-10-22 17:09:10|175425.3|175335.3|175420|175330|175427.3|175337.3|175417.7|175327.7|28
1729616960000|2024-10-22 17:09:20|175422|175332|175423.8|175333.8|175428.5|175338.5|175420.2|175330.2|24
1729616970000|2024-10-22 17:09:30|175425.7|175335.7|175421.8|175331.8|175427.3|175337.3|175418|175328|25
1729616980000|2024-10-22 17:09:40|175419|175329|175423.8|175333.8|175425.6|175335.6|175416.7|175326.7|19
1729616990000|2024-10-22 17:09:50|175421.3|175331.3|175422|175332|175427.9|175337.9|175417.4|175327.4|24
1729617000000|2024-10-22 17:10:00|175426.8|175336.8|175419.4|175329.4|175429|175339|175417.3|175327.3|23
1729617010000|2024-10-22 17:10:10|175419.5|175329.5|175421.6|175331.6|175422.7|175332.7|175413.6|175323.6|34
1729617020000|2024-10-22 17:10:20|175417.4|175327.4|175427.7|175337.7|175427.7|175337.7|175416.9|175326.9|14
1729617030000|2024-10-22 17:10:30|175424.3|175334.3|175414.2|175324.2|175427|175337|175414.2|175324.2|19
1729617040000|2024-10-22 17:10:40|175414.4|175324.4|175414.1|175324.1|175420.6|175330.6|175410.8|175320.8|17
1729617050000|2024-10-22 17:10:50|175412.8|175322.8|175412.3|175322.3|175424|175334|175412.3|175322.3|33
1729617060000|2024-10-22 17:11:00|175414.7|175324.7|175415.7|175325.7|175423.2|175333.2|175412.3|175322.3|28
1729617070000|2024-10-22 17:11:10|175422|175332|175417.2|175327.2|175424.2|175334.2|175416.2|175326.2|15
1729617080000|2024-10-22 17:11:20|175419.4|175329.4|175413.4|175323.4|175421.2|175331.2|175413.4|175323.4|15
1729617090000|2024-10-22 17:11:30|175413.2|175323.2|175416|175326|175416.4|175326.4|175413|175323|11
1729617100000|2024-10-22 17:11:40|175416.1|175326.1|175426.7|175336.7|175428.1|175338.1|175416.1|175326.1|18
1729617110000|2024-10-22 17:11:50|175426.8|175336.8|175433.1|175343.1|175435.2|175345.2|175424.2|175334.2|11
1729617120000|2024-10-22 17:12:00|175431.1|175341.1|175440.4|175350.4|175440.4|175350.4|175431.1|175341.1|7
1729617130000|2024-10-22 17:12:10|175440.5|175350.5|175442.4|175352.4|175444.1|175354.1|175440.5|175350.5|5
1729617140000|2024-10-22 17:12:20|175441.9|175351.9|175436.5|175346.5|175444.2|175354.2|175432.5|175342.5|16
1729617150000|2024-10-22 17:12:30|175432.5|175342.5|175422.3|175332.3|175437.7|175347.7|175422.3|175332.3|13
1729617160000|2024-10-22 17:12:40|175419.7|175329.7|175417.5|175327.5|175423.4|175333.4|175414.9|175324.9|26
1729617170000|2024-10-22 17:12:50|175415|175325|175414.9|175324.9|175421.1|175331.1|175412.1|175322.1|16
1729617180000|2024-10-22 17:13:00|175414.5|175324.5|175422.2|175332.2|175424.8|175334.8|175411.7|175321.7|32
1729617190000|2024-10-22 17:13:10|175423.7|175333.7|175422.6|175332.6|175425.5|175335.5|175418.8|175328.8|21
1729617200000|2024-10-22 17:13:20|175422|175332|175418.1|175328.1|175423.7|175333.7|175415.5|175325.5|24
1729617210000|2024-10-22 17:13:30|175418.4|175328.4|175416.7|175326.7|175418.4|175328.4|175413.2|175323.2|8
1729617220000|2024-10-22 17:13:40|175416.1|175326.1|175418.5|175328.5|175421.2|175331.2|175413.7|175323.7|12
1729617230000|2024-10-22 17:13:50|175418.7|175328.7|175411.6|175321.6|175418.8|175328.8|175411.4|175321.4|8
1729617240000|2024-10-22 17:14:00|175411.3|175321.3|175413|175323|175421|175331|175411.3|175321.3|10
1729617250000|2024-10-22 17:14:10|175411.7|175321.7|175414.9|175324.9|175417.4|175327.4|175411.7|175321.7|5
1729617260000|2024-10-22 17:14:20|175412.7|175322.7|175414.8|175324.8|175414.8|175324.8|175409|175319|11
1729617270000|2024-10-22 17:14:30|175411.8|175321.8|175424.2|175334.2|175424.2|175334.2|175411.8|175321.8|12
1729617280000|2024-10-22 17:14:40|175416.7|175326.7|175423.5|175333.5|175425|175335|175416.7|175326.7|18
1729617290000|2024-10-22 17:14:50|175423.6|175333.6|175430.5|175340.5|175431.8|175341.8|175423.6|175333.6|7
1729617300000|2024-10-22 17:15:00|175418.4|175328.4|175431.1|175341.1|175431.8|175341.8|175418.4|175328.4|10
1729617310000|2024-10-22 17:15:10|175431.6|175341.6|175432.1|175342.1|175436.4|175346.4|175427.9|175337.9|11
1729617320000|2024-10-22 17:15:20|175432.5|175342.5|175431.8|175341.8|175437.1|175347.1|175430|175340|6
1729617330000|2024-10-22 17:15:30|175429.6|175339.6|175421.7|175331.7|175430.8|175340.8|175421.7|175331.7|10
1729617340000|2024-10-22 17:15:40|175423.7|175333.7|175418.1|175328.1|175423.7|175333.7|175414.9|175324.9|18
1729617350000|2024-10-22 17:15:50|175418.3|175328.3|175411.4|175321.4|175421.4|175331.4|175411.4|175321.4|16
1729617360000|2024-10-22 17:16:00|175413.3|175323.3|175420.7|175330.7|175420.7|175330.7|175413.3|175323.3|11
1729617370000|2024-10-22 17:16:10|175420.5|175330.5|175412|175322|175420.5|175330.5|175412|175322|16
1729617380000|2024-10-22 17:16:20|175410.2|175320.2|175416.6|175326.6|175420.9|175330.9|175410.2|175320.2|15
1729617390000|2024-10-22 17:16:30|175413.6|175323.6|175421.5|175331.5|175424.9|175334.9|175411.8|175321.8|10
1729617400000|2024-10-22 17:16:40|175419.9|175329.9|175418.9|175328.9|175423.6|175333.6|175416.1|175326.1|10
1729617410000|2024-10-22 17:16:50|175413.7|175323.7|175413.8|175323.8|175416.9|175326.9|175413.7|175323.7|4
1729617420000|2024-10-22 17:17:00|175416.8|175326.8|175413.5|175323.5|175420.1|175330.1|175411.3|175321.3|20
1729617430000|2024-10-22 17:17:10|175416.5|175326.5|175416.1|175326.1|175416.5|175326.5|175411|175321|4
1729617440000|2024-10-22 17:17:20|175413.1|175323.1|175417.8|175327.8|175422.2|175332.2|175413.1|175323.1|13
1729617450000|2024-10-22 17:17:30|175414|175324|175399.2|175309.2|175417.8|175327.8|175399.2|175309.2|10
1729617460000|2024-10-22 17:17:40|175401.3|175311.3|175398|175308|175401.3|175311.3|175398|175308|5
1729617470000|2024-10-22 17:17:50|175397.9|175307.9|175400.1|175310.1|175400.6|175310.6|175397.3|175307.3|12
1729617480000|2024-10-22 17:18:00|175402.8|175312.8|175393.7|175303.7|175402.8|175312.8|175393.2|175303.2|10
1729617490000|2024-10-22 17:18:10|175398.7|175308.7|175395.8|175305.8|175400|175310|175394.3|175304.3|8
1729617500000|2024-10-22 17:18:20|175396.4|175306.4|175393.4|175303.4|175396.4|175306.4|175390.8|175300.8|9
1729617510000|2024-10-22 17:18:30|175393.6|175303.6|175394.8|175304.8|175401.2|175311.2|175393.6|175303.6|8
1729617520000|2024-10-22 17:18:40|175393.7|175303.7|175393.7|175303.7|175393.7|175303.7|175393.7|175303.7|1
1729617530000|2024-10-22 17:18:50|175393.5|175303.5|175396.1|175306.1|175396.2|175306.2|175393|175303|5
1729617540000|2024-10-22 17:19:00|175396.5|175306.5|175398.6|175308.6|175398.6|175308.6|175388.4|175298.4|8
1729617550000|2024-10-22 17:19:10|175393.9|175303.9|175393.5|175303.5|175397.7|175307.7|175388.7|175298.7|7
1729617560000|2024-10-22 17:19:20|175397.7|175307.7|175396.2|175306.2|175399|175309|175388.7|175298.7|10
1729617570000|2024-10-22 17:19:30|175393.3|175303.3|175402.4|175312.4|175406.1|175316.1|175392.8|175302.8|10
1729617580000|2024-10-22 17:19:40|175399.7|175309.7|175403.1|175313.1|175409.8|175319.8|175399.7|175309.7|21
1729617590000|2024-10-22 17:19:50|175400.8|175310.8|175401|175311|175403.7|175313.7|175397.8|175307.8|8
1729617600000|2024-10-22 17:20:00|175404.1|175314.1|175404.3|175314.3|175404.4|175314.4|175401|175311|9
1729617610000|2024-10-22 17:20:10|175407.2|175317.2|175402.7|175312.7|175413.5|175323.5|175400.2|175310.2|14
1729617620000|2024-10-22 17:20:20|175405|175315|175413|175323|175415.8|175325.8|175401.7|175311.7|18
1729617630000|2024-10-22 17:20:30|175416.1|175326.1|175420.4|175330.4|175420.9|175330.9|175412.7|175322.7|14
1729617640000|2024-10-22 17:20:40|175418.2|175328.2|175417.2|175327.2|175418.2|175328.2|175417.2|175327.2|6
1729617650000|2024-10-22 17:20:50|175417.9|175327.9|175406.2|175316.2|175417.9|175327.9|175406.2|175316.2|3
1729617660000|2024-10-22 17:21:00|175406.1|175316.1|175406.3|175316.3|175417|175327|175406.1|175316.1|13
1729617670000|2024-10-22 17:21:10|175404.4|175314.4|175406.4|175316.4|175410.6|175320.6|175404.2|175314.2|10
1729617680000|2024-10-22 17:21:20|175413.7|175323.7|175419.4|175329.4|175419.4|175329.4|175409.6|175319.6|9
1729617690000|2024-10-22 17:21:30|175419.5|175329.5|175413.8|175323.8|175420.1|175330.1|175409.3|175319.3|11
1729617700000|2024-10-22 17:21:40|175416|175326|175415.3|175325.3|175417.9|175327.9|175413.7|175323.7|15
1729617710000|2024-10-22 17:21:50|175424.4|175334.4|175421.8|175331.8|175427.8|175337.8|175414.3|175324.3|20
1729617720000|2024-10-22 17:22:00|175424.2|175334.2|175420.2|175330.2|175424.4|175334.4|175420.2|175330.2|7
1729617730000|2024-10-22 17:22:10|175420.1|175330.1|175425.1|175335.1|175425.1|175335.1|175416.7|175326.7|9
1729617740000|2024-10-22 17:22:20|175419.3|175329.3|175418.7|175328.7|175422.1|175332.1|175418.7|175328.7|12
1729617750000|2024-10-22 17:22:30|175420.7|175330.7|175419.9|175329.9|175425.6|175335.6|175417.3|175327.3|12
1729617760000|2024-10-22 17:22:40|175419.8|175329.8|175362.7|175272.7|175419.8|175329.8|175359.6|175269.6|18
1729617770000|2024-10-22 17:22:50|175363.6|175273.6|175360.5|175270.5|175363.6|175273.6|175357.7|175267.7|16
1729617780000|2024-10-22 17:23:00|175358.2|175268.2|175359.7|175269.7|175361|175271|175355.8|175265.8|12
1729617790000|2024-10-22 17:23:10|175361.7|175271.7|175361.5|175271.5|175364.2|175274.2|175358.6|175268.6|11
1729617800000|2024-10-22 17:23:20|175359.4|175269.4|175358.1|175268.1|175365.6|175275.6|175354.5|175264.5|23
1729617810000|2024-10-22 17:23:30|175358.2|175268.2|175358.2|175268.2|175361.7|175271.7|175353.7|175263.7|20
1729617820000|2024-10-22 17:23:40|175354.5|175264.5|175359.4|175269.4|175361|175271|175353.7|175263.7|17
1729617830000|2024-10-22 17:23:50|175361.5|175271.5|175361.9|175271.9|175361.9|175271.9|175352.3|175262.3|22
1729617840000|2024-10-22 17:24:00|175363.1|175273.1|175361.8|175271.8|175363.5|175273.5|175359.7|175269.7|16
1729617850000|2024-10-22 17:24:10|175361.9|175271.9|175364.7|175274.7|175364.7|175274.7|175358.8|175268.8|12
1729617860000|2024-10-22 17:24:20|175363.1|175273.1|175360.2|175270.2|175365.2|175275.2|175358.4|175268.4|12
1729617870000|2024-10-22 17:24:30|175363.8|175273.8|175362.9|175272.9|175366.8|175276.8|175359.1|175269.1|10
1729617880000|2024-10-22 17:24:40|175367.2|175277.2|175373.9|175283.9|175373.9|175283.9|175361.8|175271.8|9
1729617890000|2024-10-22 17:24:50|175368.5|175278.5|175371.1|175281.1|175372.5|175282.5|175368.5|175278.5|6
1729617900000|2024-10-22 17:25:00|175367|175277|175365.1|175275.1|175372.9|175282.9|175365.1|175275.1|7
1729617910000|2024-10-22 17:25:10|175369.8|175279.8|175367.4|175277.4|175369.8|175279.8|175367.1|175277.1|3
1729617920000|2024-10-22 17:25:20|175369.6|175279.6|175363.8|175273.8|175370.7|175280.7|175359.5|175269.5|11
1729617930000|2024-10-22 17:25:30|175367.1|175277.1|175367.8|175277.8|175367.8|175277.8|175364.2|175274.2|8
1729617940000|2024-10-22 17:25:40|175366.3|175276.3|175363.3|175273.3|175374.7|175284.7|175361.4|175271.4|13
1729617950000|2024-10-22 17:25:50|175361.7|175271.7|175356.9|175266.9|175363.4|175273.4|175352.9|175262.9|15
1729617960000|2024-10-22 17:26:00|175357|175267|175355.7|175265.7|175359.1|175269.1|175353.5|175263.5|12
1729617970000|2024-10-22 17:26:10|175355.9|175265.9|175357.1|175267.1|175360.5|175270.5|175351.6|175261.6|25
1729617980000|2024-10-22 17:26:20|175359.2|175269.2|175359.8|175269.8|175360|175270|175351.4|175261.4|22
1729617990000|2024-10-22 17:26:30|175360.5|175270.5|175360.7|175270.7|175363.1|175273.1|175354.9|175264.9|8
1729618000000|2024-10-22 17:26:40|175362.6|175272.6|175362.6|175272.6|175363.9|175273.9|175356.6|175266.6|8
1729618010000|2024-10-22 17:26:50|175363.1|175273.1|175359.1|175269.1|175363.1|175273.1|175355.6|175265.6|7
1729618020000|2024-10-22 17:27:00|175359.3|175269.3|175358.1|175268.1|175363.9|175273.9|175358.1|175268.1|8
1729618030000|2024-10-22 17:27:10|175356.6|175266.6|175358.1|175268.1|175359.1|175269.1|175347.5|175257.5|19
1729618040000|2024-10-22 17:27:20|175355|175265|175354.5|175264.5|175357.8|175267.8|175350.6|175260.6|16
1729618050000|2024-10-22 17:27:30|175357.8|175267.8|175358.5|175268.5|175358.5|175268.5|175351.4|175261.4|13
1729618060000|2024-10-22 17:27:40|175358.7|175268.7|175348.1|175258.1|175358.7|175268.7|175345.8|175255.8|17
1729618070000|2024-10-22 17:27:50|175350.9|175260.9|175351.1|175261.1|175353.2|175263.2|175346.4|175256.4|9
1729618080000|2024-10-22 17:28:00|175351.5|175261.5|175354.3|175264.3|175354.3|175264.3|175347.2|175257.2|12
1729618090000|2024-10-22 17:28:10|175353.2|175263.2|175353.2|175263.2|175353.2|175263.2|175353.2|175263.2|1
1729618100000|2024-10-22 17:28:20|175351.9|175261.9|175352|175262|175354.4|175264.4|175350.5|175260.5|4
1729618110000|2024-10-22 17:28:30|175350.9|175260.9|175350.9|175260.9|175350.9|175260.9|175350.9|175260.9|1
1729618120000|2024-10-22 17:28:40|175349.2|175259.2|175355.9|175265.9|175358.4|175268.4|175349.2|175259.2|10
1729618130000|2024-10-22 17:28:50|175355.8|175265.8|175358.4|175268.4|175359.1|175269.1|175353.1|175263.1|10
1729618140000|2024-10-22 17:29:00|175358.5|175268.5|175360.6|175270.6|175360.6|175270.6|175354|175264|10
1729618150000|2024-10-22 17:29:10|175358.9|175268.9|175359.4|175269.4|175363.5|175273.5|175358.9|175268.9|11
1729618160000|2024-10-22 17:29:20|175359.8|175269.8|175360.2|175270.2|175360.2|175270.2|175359.8|175269.8|2
1729618170000|2024-10-22 17:29:30|175363|175273|175365|175275|175365|175275|175363|175273|4
1729618180000|2024-10-22 17:29:40|175361.9|175271.9|175369.4|175279.4|175372.2|175282.2|175359.8|175269.8|11
1729618190000|2024-10-22 17:29:50|175368.9|175278.9|175369.5|175279.5|175372|175282|175368.9|175278.9|5
1729618200000|2024-10-22 17:30:00|175369|175279|175364.5|175274.5|175369|175279|175364.3|175274.3|6
1729618210000|2024-10-22 17:30:10|175365.1|175275.1|175369.3|175279.3|175370.1|175280.1|175365.1|175275.1|7
1729618220000|2024-10-22 17:30:20|175368.2|175278.2|175361.8|175271.8|175368.2|175278.2|175361.8|175271.8|3
1729618230000|2024-10-22 17:30:30|175364.5|175274.5|175362.5|175272.5|175369.5|175279.5|175361.2|175271.2|9
1729618240000|2024-10-22 17:30:40|175365.6|175275.6|175363.3|175273.3|175366.1|175276.1|175362.9|175272.9|6
1729618250000|2024-10-22 17:30:50|175363.4|175273.4|175362.6|175272.6|175363.5|175273.5|175360.1|175270.1|8
1729618260000|2024-10-22 17:31:00|175359.3|175269.3|175357.2|175267.2|175359.3|175269.3|175355|175265|6
1729618270000|2024-10-22 17:31:10|175357.4|175267.4|175363.7|175273.7|175363.7|175273.7|175357.4|175267.4|6
1729618280000|2024-10-22 17:31:20|175363.5|175273.5|175365.5|175275.5|175365.5|175275.5|175362.4|175272.4|6
1729618290000|2024-10-22 17:31:30|175366.2|175276.2|175365.2|175275.2|175366.2|175276.2|175362.1|175272.1|5
1729618300000|2024-10-22 17:31:40|175364.8|175274.8|175365.5|175275.5|175365.5|175275.5|175362.3|175272.3|7
1729618310000|2024-10-22 17:31:50|175362.6|175272.6|175364.8|175274.8|175366.8|175276.8|175362.6|175272.6|4
1729618320000|2024-10-22 17:32:00|175365|175275|175365|175275|175365|175275|175365|175275|1
1729618330000|2024-10-22 17:32:10|175365.1|175275.1|175370.1|175280.1|175372.9|175282.9|175365|175275|8
1729618340000|2024-10-22 17:32:20|175367.6|175277.6|175363.7|175273.7|175370.1|175280.1|175363|175273|8
1729618350000|2024-10-22 17:32:30|175361.8|175271.8|175364.2|175274.2|175367.8|175277.8|175359.7|175269.7|11
1729618360000|2024-10-22 17:32:40|175364.1|175274.1|175362.7|175272.7|175364.1|175274.1|175362.7|175272.7|3
1729618370000|2024-10-22 17:32:50|175363.3|175273.3|175362.2|175272.2|175367.4|175277.4|175362.2|175272.2|14
1729618380000|2024-10-22 17:33:00|175364.4|175274.4|175355.1|175265.1|175364.4|175274.4|175355.1|175265.1|12
1729618390000|2024-10-22 17:33:10|175355.2|175265.2|175358.5|175268.5|175361.1|175271.1|175355.2|175265.2|6
1729618400000|2024-10-22 17:33:20|175358.8|175268.8|175358.2|175268.2|175358.8|175268.8|175358.2|175268.2|2
1729618410000|2024-10-22 17:33:30|175358|175268|175368.7|175278.7|175368.7|175278.7|175357.9|175267.9|13
1729618420000|2024-10-22 17:33:40|175366.3|175276.3|175360.6|175270.6|175366.3|175276.3|175353.1|175263.1|13
1729618430000|2024-10-22 17:33:50|175360.7|175270.7|175361.6|175271.6|175364.2|175274.2|175358.3|175268.3|20
1729618440000|2024-10-22 17:34:00|175366.8|175276.8|175356.1|175266.1|175366.8|175276.8|175354.3|175264.3|13
1729618450000|2024-10-22 17:34:10|175355.5|175265.5|175351.6|175261.6|175355.5|175265.5|175345.4|175255.4|4
1729618460000|2024-10-22 17:34:20|175353.8|175263.8|175359.2|175269.2|175361.4|175271.4|175353.8|175263.8|11
1729618470000|2024-10-22 17:34:30|175356.9|175266.9|175356.7|175266.7|175356.9|175266.9|175352.9|175262.9|11
1729618480000|2024-10-22 17:34:40|175354.1|175264.1|175327.5|175237.5|175354.1|175264.1|175327.5|175237.5|8
1729618490000|2024-10-22 17:34:50|175334.7|175244.7|175320.2|175230.2|175334.7|175244.7|175320.2|175230.2|11
1729618500000|2024-10-22 17:35:00|175297.8|175207.8|175288.3|175198.3|175303.6|175213.6|175286|175196|29
1729618510000|2024-10-22 17:35:10|175288.7|175198.7|175286|175196|175294.3|175204.3|175285.4|175195.4|28
1729618520000|2024-10-22 17:35:20|175290.9|175200.9|175289.4|175199.4|175290.9|175200.9|175279.6|175189.6|24
1729618530000|2024-10-22 17:35:30|175287.6|175197.6|175289.9|175199.9|175297.6|175207.6|175287.6|175197.6|21
1729618540000|2024-10-22 17:35:40|175293.7|175203.7|175286.6|175196.6|175293.7|175203.7|175286.6|175196.6|14
1729618550000|2024-10-22 17:35:50|175284.3|175194.3|175287.4|175197.4|175291.5|175201.5|175281.6|175191.6|12
1729618560000|2024-10-22 17:36:00|175289.7|175199.7|175281.2|175191.2|175291.2|175201.2|175280.6|175190.6|15
1729618570000|2024-10-22 17:36:10|175283.6|175193.6|175295.8|175205.8|175300.2|175210.2|175280|175190|19
1729618580000|2024-10-22 17:36:20|175296.2|175206.2|175291.2|175201.2|175296.2|175206.2|175289.1|175199.1|9
1729618590000|2024-10-22 17:36:30|175294.2|175204.2|175295.4|175205.4|175300.2|175210.2|175290.2|175200.2|23
1729618600000|2024-10-22 17:36:40|175295.6|175205.6|175293.3|175203.3|175297.9|175207.9|175290.9|175200.9|19
1729618610000|2024-10-22 17:36:50|175292.8|175202.8|175302.7|175212.7|175307.4|175217.4|175290.1|175200.1|25
1729618620000|2024-10-22 17:37:00|175304.8|175214.8|175307.5|175217.5|175310.6|175220.6|175304|175214|13
1729618630000|2024-10-22 17:37:10|175309.7|175219.7|175312.5|175222.5|175317.1|175227.1|175305.4|175215.4|15
1729618640000|2024-10-22 17:37:20|175307.6|175217.6|175290.3|175200.3|175311.4|175221.4|175290.3|175200.3|10
1729618650000|2024-10-22 17:37:30|175293.8|175203.8|175295|175205|175296.1|175206.1|175287.2|175197.2|24
1729618660000|2024-10-22 17:37:40|175295.8|175205.8|175290.2|175200.2|175295.8|175205.8|175287.4|175197.4|24
1729618670000|2024-10-22 17:37:50|175293.4|175203.4|175292.9|175202.9|175294.5|175204.5|175289.5|175199.5|10
1729618680000|2024-10-22 17:38:00|175291|175201|175290.6|175200.6|175293.8|175203.8|175286.3|175196.3|26
1729618690000|2024-10-22 17:38:10|175294.8|175204.8|175296.5|175206.5|175299.6|175209.6|175286.3|175196.3|24
1729618700000|2024-10-22 17:38:20|175295.3|175205.3|175294.8|175204.8|175297.4|175207.4|175289.8|175199.8|24
1729618710000|2024-10-22 17:38:30|175293.1|175203.1|175296.1|175206.1|175298.8|175208.8|175293.1|175203.1|15
1729618720000|2024-10-22 17:38:40|175296.2|175206.2|175296.5|175206.5|175296.5|175206.5|175296.2|175206.2|3
1729618730000|2024-10-22 17:38:50|175291.4|175201.4|175293.1|175203.1|175296.1|175206.1|175285.9|175195.9|12
1729618740000|2024-10-22 17:39:00|175292.5|175202.5|175281.7|175191.7|175293.6|175203.6|175279.7|175189.7|15
1729618750000|2024-10-22 17:39:10|175285.1|175195.1|175283.8|175193.8|175292.7|175202.7|175279.7|175189.7|20
1729618760000|2024-10-22 17:39:20|175287.1|175197.1|175291.1|175201.1|175291.2|175201.2|175285.8|175195.8|12
1729618770000|2024-10-22 17:39:30|175292.7|175202.7|175291|175201|175294.8|175204.8|175286.8|175196.8|15
1729618780000|2024-10-22 17:39:40|175294.6|175204.6|175310.1|175220.1|175310.1|175220.1|175293.1|175203.1|14
1729618790000|2024-10-22 17:39:50|175306.4|175216.4|175306.5|175216.5|175313.6|175223.6|175303.8|175213.8|17
1729618800000|2024-10-22 17:40:00|175306.2|175216.2|175296|175206|175310.4|175220.4|175293.4|175203.4|12
1729618810000|2024-10-22 17:40:10|175292.7|175202.7|175292.3|175202.3|175295.5|175205.5|175284.5|175194.5|18
1729618820000|2024-10-22 17:40:20|175294|175204|175289.9|175199.9|175295.7|175205.7|175287.3|175197.3|16
1729618830000|2024-10-22 17:40:30|175287.8|175197.8|175280.6|175190.6|175287.8|175197.8|175279|175189|12
1729618840000|2024-10-22 17:40:40|175280.5|175190.5|175277.5|175187.5|175281.6|175191.6|175275.5|175185.5|7
1729618850000|2024-10-22 17:40:50|175274.2|175184.2|175276.1|175186.1|175278.5|175188.5|175271.1|175181.1|13
1729618860000|2024-10-22 17:41:00|175272.9|175182.9|175273.5|175183.5|175276|175186|175271.7|175181.7|7
1729618870000|2024-10-22 17:41:10|175275.8|175185.8|175286.4|175196.4|175286.4|175196.4|175275.8|175185.8|6
1729618880000|2024-10-22 17:41:20|175283.1|175193.1|175281.6|175191.6|175285.7|175195.7|175281.4|175191.4|10
1729618890000|2024-10-22 17:41:30|175279.2|175189.2|175281|175191|175281.3|175191.3|175277.6|175187.6|9
1729618900000|2024-10-22 17:41:40|175278.1|175188.1|175279.8|175189.8|175282.2|175192.2|175273.5|175183.5|10
1729618910000|2024-10-22 17:41:50|175280|175190|175284.7|175194.7|175286.8|175196.8|175280|175190|6
1729618920000|2024-10-22 17:42:00|175284.8|175194.8|175288.5|175198.5|175290.7|175200.7|175284.3|175194.3|7
1729618930000|2024-10-22 17:42:10|175293|175203|175286.8|175196.8|175295.7|175205.7|175286.8|175196.8|20
1729618940000|2024-10-22 17:42:20|175290.3|175200.3|175284.2|175194.2|175292.1|175202.1|175284.2|175194.2|13
1729618950000|2024-10-22 17:42:30|175285|175195|175280.5|175190.5|175285|175195|175279.5|175189.5|6
1729618960000|2024-10-22 17:42:40|175279.6|175189.6|175267|175177|175283.8|175193.8|175242.7|175152.7|10
1729618970000|2024-10-22 17:42:50|175274|175184|175271.7|175181.7|175279.3|175189.3|175268.5|175178.5|13
1729618980000|2024-10-22 17:43:00|175271.9|175181.9|175274.9|175184.9|175274.9|175184.9|175271.9|175181.9|6
1729618990000|2024-10-22 17:43:10|175271.4|175181.4|175274.4|175184.4|175274.4|175184.4|175271.4|175181.4|3
1729619000000|2024-10-22 17:43:20|175277.3|175187.3|175295|175205|175296.5|175206.5|175277.3|175187.3|13
1729619010000|2024-10-22 17:43:30|175295.1|175205.1|175301.5|175211.5|175301.5|175211.5|175272|175182|16
1729619020000|2024-10-22 17:43:40|175303.6|175213.6|175304.2|175214.2|175307.6|175217.6|175300.4|175210.4|17
1729619030000|2024-10-22 17:43:50|175306.8|175216.8|175304.5|175214.5|175309.6|175219.6|175303.4|175213.4|7
1729619040000|2024-10-22 17:44:00|175304.6|175214.6|175299.5|175209.5|175304.6|175214.6|175299.5|175209.5|9
1729619050000|2024-10-22 17:44:10|175301.9|175211.9|175299|175209|175302.9|175212.9|175299|175209|4
1729619060000|2024-10-22 17:44:20|175297.5|175207.5|175299.1|175209.1|175299.1|175209.1|175296.8|175206.8|5
1729619070000|2024-10-22 17:44:30|175297.1|175207.1|175288.1|175198.1|175298.5|175208.5|175286|175196|14
1729619080000|2024-10-22 17:44:40|175288.8|175198.8|175282.4|175192.4|175289.2|175199.2|175282.4|175192.4|12
1729619090000|2024-10-22 17:44:50|175278.3|175188.3|175277.9|175187.9|175284.9|175194.9|175274.6|175184.6|17
1729619100000|2024-10-22 17:45:00|175278.1|175188.1|175272.6|175182.6|175286.3|175196.3|175256.3|175166.3|19
1729619110000|2024-10-22 17:45:10|175275.9|175185.9|175268.8|175178.8|175275.9|175185.9|175263.3|175173.3|13
1729619120000|2024-10-22 17:45:20|175265.9|175175.9|175272.4|175182.4|175275.6|175185.6|175265.9|175175.9|6
1729619130000|2024-10-22 17:45:30|175268.7|175178.7|175263.1|175173.1|175275.4|175185.4|175260.3|175170.3|12
1729619140000|2024-10-22 17:45:40|175262.9|175172.9|175263|175173|175266.8|175176.8|175261.7|175171.7|7
1729619150000|2024-10-22 17:45:50|175263.1|175173.1|175261.7|175171.7|175266.6|175176.6|175261.6|175171.6|4
1729619160000|2024-10-22 17:46:00|175261.6|175171.6|175281.6|175191.6|175284.2|175194.2|175257.4|175167.4|16
1729619170000|2024-10-22 17:46:10|175283.9|175193.9|175277.3|175187.3|175283.9|175193.9|175274.8|175184.8|15
1729619180000|2024-10-22 17:46:20|175280.5|175190.5|175285.4|175195.4|175285.7|175195.7|175276.7|175186.7|18
1729619190000|2024-10-22 17:46:30|175281.4|175191.4|175288.5|175198.5|175288.9|175198.9|175279.2|175189.2|10
1729619200000|2024-10-22 17:46:40|175288.3|175198.3|175289.6|175199.6|175289.6|175199.6|175285.7|175195.7|8
1729619210000|2024-10-22 17:46:50|175289.4|175199.4|175287.1|175197.1|175289.4|175199.4|175276.5|175186.5|6
1729619220000|2024-10-22 17:47:00|175286.9|175196.9|175275.3|175185.3|175286.9|175196.9|175275.3|175185.3|12
1729619230000|2024-10-22 17:47:10|175281.5|175191.5|175289.2|175199.2|175293.1|175203.1|175277.7|175187.7|14
1729619240000|2024-10-22 17:47:20|175287|175197|175283.7|175193.7|175289.9|175199.9|175279.4|175189.4|10
1729619250000|2024-10-22 17:47:30|175286|175196|175288.2|175198.2|175288.2|175198.2|175281.4|175191.4|8
1729619260000|2024-10-22 17:47:40|175287.9|175197.9|175296|175206|175296|175206|175280.9|175190.9|11
1729619270000|2024-10-22 17:47:50|175294|175204|175290.8|175200.8|175294|175204|175285.5|175195.5|8
1729619280000|2024-10-22 17:48:00|175291.8|175201.8|175292.7|175202.7|175292.7|175202.7|175291.8|175201.8|4
1729619290000|2024-10-22 17:48:10|175293|175203|175290.5|175200.5|175293|175203|175286.8|175196.8|5
1729619300000|2024-10-22 17:48:20|175291.7|175201.7|175289.5|175199.5|175294.6|175204.6|175289.5|175199.5|12
1729619310000|2024-10-22 17:48:30|175289.6|175199.6|175295.6|175205.6|175295.6|175205.6|175287.2|175197.2|17
1729619320000|2024-10-22 17:48:40|175293.2|175203.2|175289.9|175199.9|175293.2|175203.2|175289.9|175199.9|5
1729619330000|2024-10-22 17:48:50|175286.8|175196.8|175286.9|175196.9|175290.8|175200.8|175285.3|175195.3|14
1729619340000|2024-10-22 17:49:00|175288.6|175198.6|175292.1|175202.1|175295.6|175205.6|175287|175197|12
1729619350000|2024-10-22 17:49:10|175294.7|175204.7|175296.8|175206.8|175298.4|175208.4|175292.5|175202.5|16
1729619360000|2024-10-22 17:49:20|175294.7|175204.7|175308.3|175218.3|175313.6|175223.6|175294.5|175204.5|12
1729619370000|2024-10-22 17:49:30|175307.7|175217.7|175327.2|175237.2|175337|175247|175307.7|175217.7|17
1729619380000|2024-10-22 17:49:40|175326.5|175236.5|175325|175235|175328.5|175238.5|175324.5|175234.5|10
1729619390000|2024-10-22 17:49:50|175326.1|175236.1|175325.8|175235.8|175326.1|175236.1|175325.8|175235.8|3
1729619400000|2024-10-22 17:50:00|175326|175236|175300.1|175210.1|175327.7|175237.7|175297.7|175207.7|19
1729619410000|2024-10-22 17:50:10|175297.6|175207.6|175292.7|175202.7|175306.3|175216.3|175286.7|175196.7|25
1729619420000|2024-10-22 17:50:20|175291|175201|175293.8|175203.8|175294.9|175204.9|175287.8|175197.8|27
1729619430000|2024-10-22 17:50:30|175289.9|175199.9|175282.3|175192.3|175292|175202|175281.2|175191.2|22
1729619440000|2024-10-22 17:50:40|175286.6|175196.6|175294.1|175204.1|175296.5|175206.5|175286.1|175196.1|21
1729619450000|2024-10-22 17:50:50|175295.6|175205.6|175292|175202|175298.1|175208.1|175288.6|175198.6|18
1729619460000|2024-10-22 17:51:00|175294.1|175204.1|175284.1|175194.1|175296.1|175206.1|175279.8|175189.8|23
1729619470000|2024-10-22 17:51:10|175279.9|175189.9|175276.3|175186.3|175280.9|175190.9|175271.4|175181.4|22
1729619480000|2024-10-22 17:51:20|175278.2|175188.2|175280|175190|175285.2|175195.2|175273.9|175183.9|25
1729619490000|2024-10-22 17:51:30|175280.3|175190.3|175285.8|175195.8|175285.8|175195.8|175276.7|175186.7|17
1729619500000|2024-10-22 17:51:40|175281.6|175191.6|175289.1|175199.1|175289.7|175199.7|175279.8|175189.8|15
1729619510000|2024-10-22 17:51:50|175286.3|175196.3|175294.6|175204.6|175294.9|175204.9|175286.3|175196.3|14
1729619520000|2024-10-22 17:52:00|175294.2|175204.2|175295.6|175205.6|175296.4|175206.4|175290.8|175200.8|23
1729619530000|2024-10-22 17:52:10|175293.6|175203.6|175291.2|175201.2|175297.4|175207.4|175289.7|175199.7|22
1729619540000|2024-10-22 17:52:20|175291.3|175201.3|175289.9|175199.9|175294.9|175204.9|175287.2|175197.2|15
1729619550000|2024-10-22 17:52:30|175290.8|175200.8|175282.8|175192.8|175291.4|175201.4|175280.1|175190.1|10
1729619560000|2024-10-22 17:52:40|175285.9|175195.9|175290.4|175200.4|175290.4|175200.4|175281.4|175191.4|18
1729619570000|2024-10-22 17:52:50|175287.2|175197.2|175293.6|175203.6|175293.6|175203.6|175283.8|175193.8|12
1729619580000|2024-10-22 17:53:00|175290.2|175200.2|175296.8|175206.8|175296.8|175206.8|175288.8|175198.8|19
1729619590000|2024-10-22 17:53:10|175293|175203|175292.4|175202.4|175295.6|175205.6|175284.2|175194.2|21
1729619600000|2024-10-22 17:53:20|175295.1|175205.1|175286.5|175196.5|175295.1|175205.1|175286.5|175196.5|13
1729619610000|2024-10-22 17:53:30|175288|175198|175295.2|175205.2|175296.1|175206.1|175287.2|175197.2|15
1729619620000|2024-10-22 17:53:40|175298.1|175208.1|175292.7|175202.7|175298.1|175208.1|175292.4|175202.4|7
1729619630000|2024-10-22 17:53:50|175292.5|175202.5|175294.3|175204.3|175294.3|175204.3|175287.5|175197.5|7
1729619640000|2024-10-22 17:54:00|175295.1|175205.1|175291.3|175201.3|175297.5|175207.5|175289.7|175199.7|19
1729619650000|2024-10-22 17:54:10|175291.9|175201.9|175289.4|175199.4|175295.2|175205.2|175287.3|175197.3|19
1729619660000|2024-10-22 17:54:20|175287.8|175197.8|175293|175203|175293.4|175203.4|175287.8|175197.8|12
1729619670000|2024-10-22 17:54:30|175292.9|175202.9|175286.8|175196.8|175294.3|175204.3|175279.2|175189.2|8
1729619680000|2024-10-22 17:54:40|175285.2|175195.2|175283.4|175193.4|175286.8|175196.8|175280.4|175190.4|11
1729619690000|2024-10-22 17:54:50|175283.5|175193.5|175282.2|175192.2|175283.5|175193.5|175276.1|175186.1|11
1729619700000|2024-10-22 17:55:00|175275.7|175185.7|175276.1|175186.1|175277.7|175187.7|175275|175185|6
1729619710000|2024-10-22 17:55:10|175276.9|175186.9|175275.4|175185.4|175278.1|175188.1|175265|175175|19
1729619720000|2024-10-22 17:55:20|175276.1|175186.1|175275.4|175185.4|175277.5|175187.5|175267.8|175177.8|16
1729619730000|2024-10-22 17:55:30|175266.4|175176.4|175278.3|175188.3|175280.5|175190.5|175266.4|175176.4|14
1729619740000|2024-10-22 17:55:40|175271.2|175181.2|175271.5|175181.5|175278.7|175188.7|175270.1|175180.1|20
1729619750000|2024-10-22 17:55:50|175269.5|175179.5|175270.3|175180.3|175276.3|175186.3|175267.5|175177.5|15
1729619760000|2024-10-22 17:56:00|175272|175182|175269|175179|175275.1|175185.1|175260.1|175170.1|16
1729619770000|2024-10-22 17:56:10|175272.9|175182.9|175272.3|175182.3|175274.5|175184.5|175268.3|175178.3|19
1729619780000|2024-10-22 17:56:20|175274.6|175184.6|175262.8|175172.8|175274.6|175184.6|175256.8|175166.8|14
1729619790000|2024-10-22 17:56:30|175259.8|175169.8|175266.4|175176.4|175269.5|175179.5|175257.8|175167.8|23
1729619800000|2024-10-22 17:56:40|175264.6|175174.6|175276.8|175186.8|175278.3|175188.3|175264.6|175174.6|13
1729619810000|2024-10-22 17:56:50|175278.7|175188.7|175271.1|175181.1|175278.7|175188.7|175269.3|175179.3|9
1729619820000|2024-10-22 17:57:00|175269.4|175179.4|175281.6|175191.6|175282.9|175192.9|175269.4|175179.4|8
1729619830000|2024-10-22 17:57:10|175281.9|175191.9|175287.7|175197.7|175292.2|175202.2|175281.9|175191.9|6
1729619840000|2024-10-22 17:57:20|175287.6|175197.6|175294.8|175204.8|175299.5|175209.5|175287.6|175197.6|20
1729619850000|2024-10-22 17:57:30|175292.7|175202.7|175294.6|175204.6|175295.2|175205.2|175292.7|175202.7|5
1729619860000|2024-10-22 17:57:40|175292|175202|175292.1|175202.1|175297.3|175207.3|175290|175200|16
1729619870000|2024-10-22 17:57:50|175293.9|175203.9|175290.4|175200.4|175293.9|175203.9|175290.4|175200.4|8
1729619880000|2024-10-22 17:58:00|175289.8|175199.8|175296.3|175206.3|175296.3|175206.3|175288|175198|6
1729619890000|2024-10-22 17:58:10|175291.5|175201.5|175290.5|175200.5|175291.5|175201.5|175288.8|175198.8|5
1729619900000|2024-10-22 17:58:20|175290.8|175200.8|175281|175191|175293.3|175203.3|175278.8|175188.8|10
1729619910000|2024-10-22 17:58:30|175280.8|175190.8|175282.5|175192.5|175282.5|175192.5|175278.2|175188.2|5
1729619920000|2024-10-22 17:58:40|175281.3|175191.3|175286.8|175196.8|175288.2|175198.2|175280.7|175190.7|11
1729619930000|2024-10-22 17:58:50|175281.2|175191.2|175277.1|175187.1|175281.2|175191.2|175277.1|175187.1|5
1729619940000|2024-10-22 17:59:00|175279.6|175189.6|175279.8|175189.8|175280.5|175190.5|175279.6|175189.6|4
1729619950000|2024-10-22 17:59:10|175275.4|175185.4|175273.1|175183.1|175275.6|175185.6|175270|175180|9
1729619960000|2024-10-22 17:59:20|175272.9|175182.9|175277.9|175187.9|175280.1|175190.1|175271.2|175181.2|11
1729619970000|2024-10-22 17:59:30|175278.4|175188.4|175281.8|175191.8|175281.8|175191.8|175278.4|175188.4|7
1729619980000|2024-10-22 17:59:40|175281.6|175191.6|175286.4|175196.4|175287.7|175197.7|175278.4|175188.4|10
1729619990000|2024-10-22 17:59:50|175286.3|175196.3|175285.1|175195.1|175288|175198|175285.1|175195.1|4
1729620000000|2024-10-22 18:00:00|175284|175194|175293|175203|175293|175203|175278.6|175188.6|12
1729620010000|2024-10-22 18:00:10|175291.3|175201.3|175293.1|175203.1|175301.8|175211.8|175291.3|175201.3|8
1729620020000|2024-10-22 18:00:20|175295|175205|175293.4|175203.4|175298.4|175208.4|175291.3|175201.3|12
1729620030000|2024-10-22 18:00:30|175293.6|175203.6|175297|175207|175299.3|175209.3|175293.5|175203.5|5
1729620040000|2024-10-22 18:00:40|175297.2|175207.2|175294.3|175204.3|175297.2|175207.2|175292.5|175202.5|5
1729620050000|2024-10-22 18:00:50|175292.4|175202.4|175295.4|175205.4|175297.8|175207.8|175288.5|175198.5|8
1729620060000|2024-10-22 18:01:00|175295.2|175205.2|175291|175201|175295.5|175205.5|175287.9|175197.9|7
1729620070000|2024-10-22 18:01:10|175289.3|175199.3|175298|175208|175298|175208|175288.6|175198.6|11
1729620080000|2024-10-22 18:01:20|175298.1|175208.1|175299.5|175209.5|175300.9|175210.9|175296.8|175206.8|5
1729620090000|2024-10-22 18:01:30|175300.8|175210.8|175310.6|175220.6|175310.6|175220.6|175300.8|175210.8|8
1729620100000|2024-10-22 18:01:40|175308.8|175218.8|175302.8|175212.8|175308.8|175218.8|175302.8|175212.8|4
1729620110000|2024-10-22 18:01:50|175300.7|175210.7|175303.7|175213.7|175303.7|175213.7|175299.6|175209.6|14
1729620120000|2024-10-22 18:02:00|175303.3|175213.3|175293.3|175203.3|175303.3|175213.3|175284.9|175194.9|15
1729620130000|2024-10-22 18:02:10|175295.1|175205.1|175295.6|175205.6|175295.8|175205.8|175293.6|175203.6|8
1729620140000|2024-10-22 18:02:20|175296.6|175206.6|175299.5|175209.5|175302.1|175212.1|175292|175202|12
1729620150000|2024-10-22 18:02:30|175299.9|175209.9|175299.6|175209.6|175300|175210|175299.6|175209.6|4
1729620160000|2024-10-22 18:02:40|175319|175229|175298.5|175208.5|175319|175229|175298.5|175208.5|8
1729620170000|2024-10-22 18:02:50|175300.6|175210.6|175292.2|175202.2|175300.6|175210.6|175288|175198|8
1729620180000|2024-10-22 18:03:00|175288.3|175198.3|175287.5|175197.5|175288.3|175198.3|175281.4|175191.4|7
1729620190000|2024-10-22 18:03:10|175291.4|175201.4|175289.6|175199.6|175291.4|175201.4|175289.6|175199.6|2
1729620200000|2024-10-22 18:03:20|175289.5|175199.5|175287.6|175197.6|175290.2|175200.2|175286.2|175196.2|8
1729620210000|2024-10-22 18:03:30|175281.7|175191.7|175287.1|175197.1|175287.1|175197.1|175280.2|175190.2|5
1729620220000|2024-10-22 18:03:40|175285.9|175195.9|175284.9|175194.9|175286.3|175196.3|175282.1|175192.1|8
1729620230000|2024-10-22 18:03:50|175284.7|175194.7|175287.7|175197.7|175291.7|175201.7|175280.9|175190.9|7
1729620240000|2024-10-22 18:04:00|175284.8|175194.8|175288.7|175198.7|175288.7|175198.7|175284.8|175194.8|5
1729620250000|2024-10-22 18:04:10|175302.6|175212.6|175299.9|175209.9|175302.6|175212.6|175296.4|175206.4|11
1729620260000|2024-10-22 18:04:20|175299.4|175209.4|175304.2|175214.2|175307.3|175217.3|175299.4|175209.4|6
1729620270000|2024-10-22 18:04:30|175307|175217|175305.9|175215.9|175307.9|175217.9|175302.9|175212.9|8
1729620280000|2024-10-22 18:04:40|175308.5|175218.5|175305.6|175215.6|175308.5|175218.5|175302|175212|6
1729620290000|2024-10-22 18:04:50|175307.8|175217.8|175304.3|175214.3|175307.8|175217.8|175302.1|175212.1|7
1729620300000|2024-10-22 18:05:00|175303.2|175213.2|175304.1|175214.1|175306.5|175216.5|175302.4|175212.4|5
1729620310000|2024-10-22 18:05:10|175304.2|175214.2|175300.6|175210.6|175304.2|175214.2|175299.9|175209.9|6
1729620320000|2024-10-22 18:05:20|175303.2|175213.2|175311.2|175221.2|175313.7|175223.7|175303.2|175213.2|7
1729620330000|2024-10-22 18:05:30|175310.9|175220.9|175308.1|175218.1|175315.3|175225.3|175307.3|175217.3|7
1729620340000|2024-10-22 18:05:40|175307.1|175217.1|175315.5|175225.5|175316.6|175226.6|175307.1|175217.1|13
1729620350000|2024-10-22 18:05:50|175310.9|175220.9|175318.3|175228.3|175318.3|175228.3|175310.9|175220.9|6
1729620360000|2024-10-22 18:06:00|175318.9|175228.9|175319.7|175229.7|175321.7|175231.7|175318.6|175228.6|6
1729620370000|2024-10-22 18:06:10|175323.4|175233.4|175341.7|175251.7|175344.6|175254.6|175323.4|175233.4|5
1729620380000|2024-10-22 18:06:20|175342.3|175252.3|175347.3|175257.3|175348.7|175258.7|175342.3|175252.3|9
1729620390000|2024-10-22 18:06:30|175346.9|175256.9|175354.4|175264.4|175358.6|175268.6|175346.9|175256.9|13
1729620400000|2024-10-22 18:06:40|175357|175267|175365.2|175275.2|175370.8|175280.8|175357|175267|16
1729620410000|2024-10-22 18:06:50|175365.4|175275.4|175366.5|175276.5|175367.9|175277.9|175364.6|175274.6|14
1729620420000|2024-10-22 18:07:00|175366.2|175276.2|175365.4|175275.4|175369.1|175279.1|175362.5|175272.5|10
1729620430000|2024-10-22 18:07:10|175364.7|175274.7|175364.8|175274.8|175368.2|175278.2|175364.7|175274.7|7
1729620440000|2024-10-22 18:07:20|175361.3|175271.3|175365.2|175275.2|175365.5|175275.5|175361.3|175271.3|8
1729620450000|2024-10-22 18:07:30|175367.5|175277.5|175355|175265|175368.9|175278.9|175346.6|175256.6|18
1729620460000|2024-10-22 18:07:40|175352.5|175262.5|175358.1|175268.1|175358.6|175268.6|175348.2|175258.2|15
1729620470000|2024-10-22 18:07:50|175355.3|175265.3|175359.2|175269.2|175362.1|175272.1|175355.3|175265.3|5
1729620480000|2024-10-22 18:08:00|175356.4|175266.4|175359.5|175269.5|175362.3|175272.3|175356.4|175266.4|7
1729620490000|2024-10-22 18:08:10|175359.6|175269.6|175359.3|175269.3|175361.6|175271.6|175351.3|175261.3|17
1729620500000|2024-10-22 18:08:20|175359|175269|175362.2|175272.2|175362.2|175272.2|175358.9|175268.9|5
1729620510000|2024-10-22 18:08:30|175363.6|175273.6|175356.9|175266.9|175363.6|175273.6|175356|175266|14
1729620520000|2024-10-22 18:08:40|175361.1|175271.1|175359.1|175269.1|175362.2|175272.2|175359|175269|6
1729620530000|2024-10-22 18:08:50|175362.6|175272.6|175365.3|175275.3|175367.5|175277.5|175361.7|175271.7|13
1729620540000|2024-10-22 18:09:00|175363.1|175273.1|175387.8|175297.8|175387.8|175297.8|175363.1|175273.1|17
1729620550000|2024-10-22 18:09:10|175384.9|175294.9|175388.4|175298.4|175388.8|175298.8|175383|175293|13
1729620560000|2024-10-22 18:09:20|175386.6|175296.6|175382.7|175292.7|175386.6|175296.6|175378.6|175288.6|15
1729620570000|2024-10-22 18:09:30|175378.5|175288.5|175389.9|175299.9|175389.9|175299.9|175378.5|175288.5|4
1729620580000|2024-10-22 18:09:40|175392|175302|175402.7|175312.7|175405.5|175315.5|175387|175297|18
1729620590000|2024-10-22 18:09:50|175404.3|175314.3|175400.2|175310.2|175405.5|175315.5|175397.5|175307.5|13
1729620600000|2024-10-22 18:10:00|175402.3|175312.3|175408.1|175318.1|175412.8|175322.8|175402.3|175312.3|16
1729620610000|2024-10-22 18:10:10|175425.6|175335.6|175425.7|175335.7|175430.4|175340.4|175423.2|175333.2|14
1729620620000|2024-10-22 18:10:20|175425.8|175335.8|175422|175332|175425.8|175335.8|175416.7|175326.7|9
1729620630000|2024-10-22 18:10:30|175423.4|175333.4|175389.8|175299.8|175425.6|175335.6|175385|175295|14
1729620640000|2024-10-22 18:10:40|175382.7|175292.7|175383.3|175293.3|175383.3|175293.3|175382.1|175292.1|6
1729620650000|2024-10-22 18:10:50|175384.5|175294.5|175387.1|175297.1|175387.4|175297.4|175384.5|175294.5|7
1729620660000|2024-10-22 18:11:00|175381.7|175291.7|175378.2|175288.2|175386.2|175296.2|175378.2|175288.2|11
1729620670000|2024-10-22 18:11:10|175376.1|175286.1|175375.5|175285.5|175379.6|175289.6|175375.1|175285.1|9
1729620680000|2024-10-22 18:11:20|175383|175293|175381.8|175291.8|175385.1|175295.1|175377.3|175287.3|8
1729620690000|2024-10-22 18:11:30|175381.7|175291.7|175377.8|175287.8|175382.3|175292.3|175376.8|175286.8|8
1729620700000|2024-10-22 18:11:40|175376.3|175286.3|175379.7|175289.7|175382.9|175292.9|175376.3|175286.3|8
1729620710000|2024-10-22 18:11:50|175377.7|175287.7|175372.9|175282.9|175382.9|175292.9|175372.9|175282.9|8
1729620720000|2024-10-22 18:12:00|175378.4|175288.4|175380.5|175290.5|175380.9|175290.9|175372.9|175282.9|18
1729620730000|2024-10-22 18:12:10|175382.9|175292.9|175398.7|175308.7|175401.6|175311.6|175382.9|175292.9|14
1729620740000|2024-10-22 18:12:20|175399.9|175309.9|175406.1|175316.1|175409.7|175319.7|175399.9|175309.9|11
1729620750000|2024-10-22 18:12:30|175407.1|175317.1|175402.1|175312.1|175407.8|175317.8|175401.7|175311.7|8
1729620760000|2024-10-22 18:12:40|175402.2|175312.2|175404.8|175314.8|175406.8|175316.8|175397.6|175307.6|13
1729620770000|2024-10-22 18:12:50|175406.1|175316.1|175405.3|175315.3|175406.1|175316.1|175401|175311|10
1729620780000|2024-10-22 18:13:00|175405.2|175315.2|175413.2|175323.2|175413.2|175323.2|175405.2|175315.2|9
1729620790000|2024-10-22 18:13:10|175413.1|175323.1|175410.8|175320.8|175413.7|175323.7|175410.8|175320.8|3
1729620800000|2024-10-22 18:13:20|175409.5|175319.5|175411.7|175321.7|175411.9|175321.9|175407.5|175317.5|7
1729620810000|2024-10-22 18:13:30|175413.6|175323.6|175406.6|175316.6|175413.6|175323.6|175402.5|175312.5|11
1729620820000|2024-10-22 18:13:40|175407.2|175317.2|175411.1|175321.1|175411.1|175321.1|175402.4|175312.4|10
1729620830000|2024-10-22 18:13:50|175406.1|175316.1|175424.6|175334.6|175424.9|175334.9|175406.1|175316.1|17
1729620840000|2024-10-22 18:14:00|175426.8|175336.8|175385|175295|175428.1|175338.1|175385|175295|11
1729620850000|2024-10-22 18:14:10|175381.1|175291.1|175388.1|175298.1|175388.2|175298.2|175381.1|175291.1|5
1729620860000|2024-10-22 18:14:20|175389|175299|175388.8|175298.8|175389.1|175299.1|175386.7|175296.7|6
1729620870000|2024-10-22 18:14:30|175388.5|175298.5|175387.5|175297.5|175398.3|175308.3|175383.4|175293.4|10
1729620880000|2024-10-22 18:14:40|175389.5|175299.5|175433.7|175343.7|175435.8|175345.8|175389.5|175299.5|22
1729620890000|2024-10-22 18:14:50|175430.7|175340.7|175429.3|175339.3|175430.9|175340.9|175428.2|175338.2|7
1729620900000|2024-10-22 18:15:00|175432.3|175342.3|175428.5|175338.5|175432.3|175342.3|175424.6|175334.6|11
1729620910000|2024-10-22 18:15:10|175430.3|175340.3|175428.2|175338.2|175430.3|175340.3|175423.6|175333.6|11
1729620920000|2024-10-22 18:15:20|175428.7|175338.7|175432.3|175342.3|175436.5|175346.5|175428.6|175338.6|19
1729620930000|2024-10-22 18:15:30|175427.4|175337.4|175437.1|175347.1|175437.1|175347.1|175427.4|175337.4|19
1729620940000|2024-10-22 18:15:40|175435.1|175345.1|175431.6|175341.6|175435.9|175345.9|175428.3|175338.3|11
1729620950000|2024-10-22 18:15:50|175427.3|175337.3|175419.8|175329.8|175428.2|175338.2|175418.5|175328.5|10
1729620960000|2024-10-22 18:16:00|175425.9|175335.9|175430.7|175340.7|175434|175344|175422.3|175332.3|9
1729620970000|2024-10-22 18:16:10|175426.9|175336.9|175425.8|175335.8|175430.6|175340.6|175424.1|175334.1|7
1729620980000|2024-10-22 18:16:20|175425.3|175335.3|175429|175339|175430.7|175340.7|175425.3|175335.3|6
1729620990000|2024-10-22 18:16:30|175429.1|175339.1|175438.1|175348.1|175441.4|175351.4|175429|175339|9
1729621000000|2024-10-22 18:16:40|175443.4|175353.4|175439.3|175349.3|175446|175356|175403.7|175313.7|22
1729621010000|2024-10-22 18:16:50|175442.9|175352.9|175445.2|175355.2|175445.2|175355.2|175442.4|175352.4|4
1729621020000|2024-10-22 18:17:00|175448.4|175358.4|175454.9|175364.9|175454.9|175364.9|175448.4|175358.4|7
1729621030000|2024-10-22 18:17:10|175455|175365|175454.6|175364.6|175455.5|175365.5|175454.6|175364.6|5
1729621040000|2024-10-22 18:17:20|175451.2|175361.2|175448.6|175358.6|175451.2|175361.2|175448|175358|7
1729621050000|2024-10-22 18:17:30|175448.4|175358.4|175448.4|175358.4|175448.4|175358.4|175448.1|175358.1|3
1729621060000|2024-10-22 18:17:40|175445.8|175355.8|175438.5|175348.5|175445.8|175355.8|175438.5|175348.5|6
1729621070000|2024-10-22 18:17:50|175435.5|175345.5|175446.9|175356.9|175447.1|175357.1|175435.5|175345.5|6
1729621080000|2024-10-22 18:18:00|175447.1|175357.1|175445.3|175355.3|175448.7|175358.7|175437.5|175347.5|15
1729621090000|2024-10-22 18:18:10|175443.7|175353.7|175436|175346|175444.8|175354.8|175427.9|175337.9|20
1729621100000|2024-10-22 18:18:20|175440.7|175350.7|175435.2|175345.2|175441|175351|175427.6|175337.6|15
1729621110000|2024-10-22 18:18:30|175435.4|175345.4|175430.9|175340.9|175435.4|175345.4|175423.9|175333.9|11
1729621120000|2024-10-22 18:18:40|175431.1|175341.1|175431.1|175341.1|175431.1|175341.1|175431.1|175341.1|1
1729621130000|2024-10-22 18:18:50|175431.6|175341.6|175436|175346|175436|175346|175426.9|175336.9|15
1729621140000|2024-10-22 18:19:00|175431.6|175341.6|175439.4|175349.4|175440.8|175350.8|175431.1|175341.1|9
1729621150000|2024-10-22 18:19:10|175439.6|175349.6|175445.8|175355.8|175446.7|175356.7|175439.6|175349.6|8
1729621160000|2024-10-22 18:19:20|175437.6|175347.6|175449.6|175359.6|175450.5|175360.5|175437.4|175347.4|10
1729621170000|2024-10-22 18:19:30|175450.7|175360.7|175451|175361|175456.9|175366.9|175448.8|175358.8|11
1729621180000|2024-10-22 18:19:40|175451.1|175361.1|175448.9|175358.9|175451.4|175361.4|175448.9|175358.9|7
1729621190000|2024-10-22 18:19:50|175449.8|175359.8|175450.2|175360.2|175450.2|175360.2|175449.8|175359.8|3
1729621200000|2024-10-22 18:20:00|175449.3|175359.3|175435.2|175345.2|175449.3|175359.3|175435.2|175345.2|3
1729621210000|2024-10-22 18:20:10|175430.5|175340.5|175435.7|175345.7|175444.3|175354.3|175430.5|175340.5|16
1729621220000|2024-10-22 18:20:20|175435.4|175345.4|175440.8|175350.8|175445.1|175355.1|175434.9|175344.9|15
1729621230000|2024-10-22 18:20:30|175434.9|175344.9|175434.5|175344.5|175439.8|175349.8|175433.6|175343.6|14
1729621240000|2024-10-22 18:20:40|175435.5|175345.5|175442.1|175352.1|175442.1|175352.1|175426.5|175336.5|18
1729621250000|2024-10-22 18:20:50|175446.5|175356.5|175447.2|175357.2|175447.2|175357.2|175446.5|175356.5|3
1729621260000|2024-10-22 18:21:00|175443.5|175353.5|175451.2|175361.2|175451.2|175361.2|175438|175348|8
1729621270000|2024-10-22 18:21:10|175450.9|175360.9|175449.2|175359.2|175451.4|175361.4|175446.6|175356.6|4
1729621300000|2024-10-22 18:21:40|175443.7|175353.7|175442.8|175352.8|175443.7|175353.7|175438.6|175348.6|19
1729621310000|2024-10-22 18:21:50|175443.5|175353.5|175446.3|175356.3|175446.8|175356.8|175439.1|175349.1|11
1729621320000|2024-10-22 18:22:00|175446.1|175356.1|175446.5|175356.5|175446.5|175356.5|175446|175356|3
1729621330000|2024-10-22 18:22:10|175443.9|175353.9|175448.9|175358.9|175450.1|175360.1|175443.9|175353.9|7
1729621340000|2024-10-22 18:22:20|175450.6|175360.6|175450.5|175360.5|175450.6|175360.6|175449.9|175359.9|4
1729621350000|2024-10-22 18:22:30|175450.7|175360.7|175450.7|175360.7|175450.7|175360.7|175450.7|175360.7|1
1729621360000|2024-10-22 18:22:40|175450.1|175360.1|175446.7|175356.7|175450.1|175360.1|175438.3|175348.3|16
1729621370000|2024-10-22 18:22:50|175446.4|175356.4|175439.4|175349.4|175447.4|175357.4|175438.7|175348.7|9
1729621380000|2024-10-22 18:23:00|175439.5|175349.5|175436.4|175346.4|175442.4|175352.4|175429.2|175339.2|15
1729621390000|2024-10-22 18:23:10|175432.9|175342.9|175438.8|175348.8|175438.8|175348.8|175431|175341|12
1729621400000|2024-10-22 18:23:20|175434.4|175344.4|175437.5|175347.5|175437.5|175347.5|175431.4|175341.4|8
1729621410000|2024-10-22 18:23:30|175437.1|175347.1|175438.3|175348.3|175438.8|175348.8|175421.5|175331.5|16
1729621420000|2024-10-22 18:23:40|175435.4|175345.4|175444.8|175354.8|175444.8|175354.8|175431.9|175341.9|9
1729621430000|2024-10-22 18:23:50|175444.7|175354.7|175442.2|175352.2|175444.7|175354.7|175438.7|175348.7|3
1729621440000|2024-10-22 18:24:00|175442.3|175352.3|175444.9|175354.9|175446.2|175356.2|175442.3|175352.3|4
1729621450000|2024-10-22 18:24:10|175447.1|175357.1|175451.6|175361.6|175451.6|175361.6|175447.1|175357.1|4
1729621460000|2024-10-22 18:24:20|175452.4|175362.4|175453.4|175363.4|175453.8|175363.8|175452.4|175362.4|6
1729621470000|2024-10-22 18:24:30|175451.4|175361.4|175447.1|175357.1|175451.4|175361.4|175442.7|175352.7|5
1729621480000|2024-10-22 18:24:40|175445|175355|175432.4|175342.4|175445|175355|175432.4|175342.4|9
1729621490000|2024-10-22 18:24:50|175434.4|175344.4|175429.7|175339.7|175434.4|175344.4|175426.9|175336.9|4
1729621500000|2024-10-22 18:25:00|175429|175339|175432|175342|175436.4|175346.4|175429|175339|7
1729621510000|2024-10-22 18:25:10|175431.7|175341.7|175431.6|175341.6|175431.7|175341.7|175431.5|175341.5|3
1729621530000|2024-10-22 18:25:30|175427|175337|175430.6|175340.6|175434.3|175344.3|175426.1|175336.1|5
1729621540000|2024-10-22 18:25:40|175430.9|175340.9|175429.9|175339.9|175433.4|175343.4|175429.9|175339.9|4
1729621550000|2024-10-22 18:25:50|175429.1|175339.1|175430.2|175340.2|175430.2|175340.2|175429.1|175339.1|4
1729621560000|2024-10-22 18:26:00|175430.3|175340.3|175430.2|175340.2|175430.3|175340.3|175430.2|175340.2|4
1729621570000|2024-10-22 18:26:10|175429.1|175339.1|175429.1|175339.1|175429.1|175339.1|175429.1|175339.1|1
1729621580000|2024-10-22 18:26:20|175416|175326|175411.7|175321.7|175421|175331|175411.7|175321.7|8
1729621590000|2024-10-22 18:26:30|175415.9|175325.9|175411.4|175321.4|175415.9|175325.9|175409.4|175319.4|9
1729621600000|2024-10-22 18:26:40|175408.7|175318.7|175408.4|175318.4|175408.7|175318.7|175404.7|175314.7|6
1729621610000|2024-10-22 18:26:50|175404|175314|175397.3|175307.3|175404|175314|175396.1|175306.1|10
1729621620000|2024-10-22 18:27:00|175393.7|175303.7|175396.4|175306.4|175396.6|175306.6|175393.7|175303.7|4
1729621630000|2024-10-22 18:27:10|175397.3|175307.3|175396.7|175306.7|175397.3|175307.3|175396.7|175306.7|3
1729621640000|2024-10-22 18:27:20|175395.9|175305.9|175399.8|175309.8|175406.5|175316.5|175395.9|175305.9|12
1729621650000|2024-10-22 18:27:30|175400.2|175310.2|175400.5|175310.5|175404.2|175314.2|175400.2|175310.2|4
1729621660000|2024-10-22 18:27:40|175401.4|175311.4|175404.6|175314.6|175404.6|175314.6|175401.4|175311.4|4
1729621670000|2024-10-22 18:27:50|175400.2|175310.2|175401.6|175311.6|175408.2|175318.2|175399.9|175309.9|8
1729621680000|2024-10-22 18:28:00|175406.1|175316.1|175409|175319|175409|175319|175401.6|175311.6|7
1729621690000|2024-10-22 18:28:10|175409.1|175319.1|175410.4|175320.4|175410.4|175320.4|175408.6|175318.6|3
1729621700000|2024-10-22 18:28:20|175405.8|175315.8|175411.8|175321.8|175411.8|175321.8|175405.8|175315.8|5
1729621710000|2024-10-22 18:28:30|175404.8|175314.8|175403.7|175313.7|175412.6|175322.6|175402.5|175312.5|12
1729621720000|2024-10-22 18:28:40|175406.8|175316.8|175405.7|175315.7|175419.6|175329.6|175404.7|175314.7|12
1729621730000|2024-10-22 18:28:50|175406.9|175316.9|175401.5|175311.5|175406.9|175316.9|175400.8|175310.8|5
1729621740000|2024-10-22 18:29:00|175400.9|175310.9|175411.9|175321.9|175413.1|175323.1|175400.9|175310.9|14
1729621750000|2024-10-22 18:29:10|175411.5|175321.5|175411.6|175321.6|175411.6|175321.6|175411.5|175321.5|2
1729621760000|2024-10-22 18:29:20|175412.2|175322.2|175410.4|175320.4|175417|175327|175410.4|175320.4|6
1729621770000|2024-10-22 18:29:30|175412.7|175322.7|175418.1|175328.1|175422.6|175332.6|175406.5|175316.5|11
1729621780000|2024-10-22 18:29:40|175421.5|175331.5|175422.8|175332.8|175424.1|175334.1|175421.3|175331.3|6
1729621790000|2024-10-22 18:29:50|175425.6|175335.6|175432.5|175342.5|175432.5|175342.5|175424.5|175334.5|6
1729621800000|2024-10-22 18:30:00|175438|175348|175432.8|175342.8|175438|175348|175429.3|175339.3|8
1729621810000|2024-10-22 18:30:10|175435.7|175345.7|175437.9|175347.9|175437.9|175347.9|175434.5|175344.5|6
1729621820000|2024-10-22 18:30:20|175435.5|175345.5|175435|175345|175435.5|175345.5|175435|175345|4
1729621830000|2024-10-22 18:30:30|175439.1|175349.1|175439.5|175349.5|175440|175350|175438.5|175348.5|6
1729621850000|2024-10-22 18:30:50|175438.9|175348.9|175438.9|175348.9|175438.9|175348.9|175438.9|175348.9|1
1729621860000|2024-10-22 18:31:00|175439|175349|175454.5|175364.5|175458.7|175368.7|175438.4|175348.4|14
1729621870000|2024-10-22 18:31:10|175457.8|175367.8|175457.4|175367.4|175457.8|175367.8|175454.1|175364.1|4
1729621890000|2024-10-22 18:31:30|175457.7|175367.7|175457|175367|175458.2|175368.2|175456.8|175366.8|5
1729621900000|2024-10-22 18:31:40|175460.3|175370.3|175457.2|175367.2|175461.7|175371.7|175457.2|175367.2|4
1729621910000|2024-10-22 18:31:50|175457.9|175367.9|175455.2|175365.2|175457.9|175367.9|175455.2|175365.2|5
1729621920000|2024-10-22 18:32:00|175451.4|175361.4|175447.4|175357.4|175451.4|175361.4|175441.7|175351.7|6
1729621930000|2024-10-22 18:32:10|175445.3|175355.3|175448.8|175358.8|175448.8|175358.8|175444.9|175354.9|6
1729621940000|2024-10-22 18:32:20|175444.9|175354.9|175444.3|175354.3|175449.1|175359.1|175442.9|175352.9|10
1729621950000|2024-10-22 18:32:30|175448.2|175358.2|175452.2|175362.2|175452.2|175362.2|175448.2|175358.2|4
1729621960000|2024-10-22 18:32:40|175457.6|175367.6|175434.4|175344.4|175457.6|175367.6|175434.4|175344.4|10
1729621970000|2024-10-22 18:32:50|175435|175345|175431.4|175341.4|175435.1|175345.1|175428.9|175338.9|8
1729621980000|2024-10-22 18:33:00|175432.2|175342.2|175432.8|175342.8|175432.8|175342.8|175432.2|175342.2|2
1729621990000|2024-10-22 18:33:10|175428.8|175338.8|175433.4|175343.4|175433.4|175343.4|175428.8|175338.8|2
1729622000000|2024-10-22 18:33:20|175433.3|175343.3|175429.1|175339.1|175433.3|175343.3|175429.1|175339.1|4
1729622010000|2024-10-22 18:33:30|175429.6|175339.6|175429.6|175339.6|175433.9|175343.9|175427.2|175337.2|10
1729622020000|2024-10-22 18:33:40|175429.4|175339.4|175429.6|175339.6|175433.3|175343.3|175429.4|175339.4|3
1729622030000|2024-10-22 18:33:50|175429.5|175339.5|175429.6|175339.6|175429.6|175339.6|175429.5|175339.5|2
1729622040000|2024-10-22 18:34:00|175429.5|175339.5|175425.2|175335.2|175429.5|175339.5|175422.7|175332.7|7
1729622060000|2024-10-22 18:34:20|175425|175335|175431.5|175341.5|175443.7|175353.7|175424.8|175334.8|9
1729622070000|2024-10-22 18:34:30|175434.1|175344.1|175437.3|175347.3|175437.3|175347.3|175431.3|175341.3|9
1729622080000|2024-10-22 18:34:40|175437.5|175347.5|175433.5|175343.5|175441.1|175351.1|175430.4|175340.4|12
1729622090000|2024-10-22 18:34:50|175434.7|175344.7|175427|175337|175434.7|175344.7|175427|175337|4
1729622100000|2024-10-22 18:35:00|175427.4|175337.4|175432.3|175342.3|175434.4|175344.4|175427.2|175337.2|9
1729622110000|2024-10-22 18:35:10|175431.7|175341.7|175432.5|175342.5|175432.5|175342.5|175431.6|175341.6|4
1729622130000|2024-10-22 18:35:30|175432.1|175342.1|175430.3|175340.3|175432.7|175342.7|175428.9|175338.9|7
1729622140000|2024-10-22 18:35:40|175427.8|175337.8|175425.4|175335.4|175427.8|175337.8|175424.4|175334.4|4
1729622160000|2024-10-22 18:36:00|175425.2|175335.2|175417.8|175327.8|175429.7|175339.7|175417.8|175327.8|9
1729622170000|2024-10-22 18:36:10|175417.3|175327.3|175418.3|175328.3|175418.3|175328.3|175417.3|175327.3|2
1729622180000|2024-10-22 18:36:20|175418.2|175328.2|175418.2|175328.2|175418.2|175328.2|175418.2|175328.2|1
1729622190000|2024-10-22 18:36:30|175417.7|175327.7|175429.7|175339.7|175431.3|175341.3|175417.7|175327.7|5
1729622200000|2024-10-22 18:36:40|175429.4|175339.4|175431.6|175341.6|175431.6|175341.6|175429.4|175339.4|3
1729622210000|2024-10-22 18:36:50|175431.4|175341.4|175430.5|175340.5|175431.4|175341.4|175428.3|175338.3|4
1729622220000|2024-10-22 18:37:00|175427.4|175337.4|175429.4|175339.4|175429.9|175339.9|175427.4|175337.4|6
1729622230000|2024-10-22 18:37:10|175430.7|175340.7|175428.6|175338.6|175430.7|175340.7|175425.4|175335.4|6
1729622240000|2024-10-22 18:37:20|175428.7|175338.7|175428.7|175338.7|175428.7|175338.7|175428.7|175338.7|1
1729622250000|2024-10-22 18:37:30|175429.2|175339.2|175435.5|175345.5|175435.8|175345.8|175428.8|175338.8|5
1729622260000|2024-10-22 18:37:40|175438|175348|175438|175348|175438|175348|175438|175348|1
1729622270000|2024-10-22 18:37:50|175438.8|175348.8|175436.8|175346.8|175439|175349|175436.4|175346.4|5
1729622280000|2024-10-22 18:38:00|175436.9|175346.9|175437.1|175347.1|175437.8|175347.8|175436.9|175346.9|3
1729622290000|2024-10-22 18:38:10|175441.7|175351.7|175440.1|175350.1|175444.1|175354.1|175440.1|175350.1|3
1729622300000|2024-10-22 18:38:20|175440|175350|175443.7|175353.7|175448.2|175358.2|175440|175350|10
1729622310000|2024-10-22 18:38:30|175444.4|175354.4|175443.5|175353.5|175446.8|175356.8|175443.5|175353.5|6
1729622320000|2024-10-22 18:38:40|175445.9|175355.9|175457.2|175367.2|175457.2|175367.2|175444.9|175354.9|6
1729622330000|2024-10-22 18:38:50|175452.5|175362.5|175456.9|175366.9|175457.1|175367.1|175452.5|175362.5|5
1729622340000|2024-10-22 18:39:00|175452.4|175362.4|175451.7|175361.7|175452.4|175362.4|175442.3|175352.3|7
1729622350000|2024-10-22 18:39:10|175451.5|175361.5|175452.3|175362.3|175454.6|175364.6|175451.5|175361.5|5
1729622360000|2024-10-22 18:39:20|175446.4|175356.4|175449.3|175359.3|175449.3|175359.3|175445.8|175355.8|6
1729622370000|2024-10-22 18:39:30|175451.2|175361.2|175454|175364|175457|175367|175446.7|175356.7|11
1729622380000|2024-10-22 18:39:40|175453.6|175363.6|175453.6|175363.6|175453.6|175363.6|175453.6|175363.6|1
1729622390000|2024-10-22 18:39:50|175458.1|175368.1|175457.9|175367.9|175463.6|175373.6|175457.9|175367.9|11
1729622400000|2024-10-22 18:40:00|175460.5|175370.5|175459.8|175369.8|175462.9|175372.9|175457.8|175367.8|13
1729622410000|2024-10-22 18:40:10|175460.8|175370.8|175457.7|175367.7|175460.8|175370.8|175457|175367|7
1729622420000|2024-10-22 18:40:20|175456|175366|175455.5|175365.5|175456|175366|175455.5|175365.5|3
1729622430000|2024-10-22 18:40:30|175455.1|175365.1|175455.1|175365.1|175455.1|175365.1|175455.1|175365.1|1
1729622440000|2024-10-22 18:40:40|175452.1|175362.1|175456.7|175366.7|175456.7|175366.7|175452.1|175362.1|4
1729622450000|2024-10-22 18:40:50|175457.4|175367.4|175452.9|175362.9|175457.5|175367.5|175452.9|175362.9|5
1729622460000|2024-10-22 18:41:00|175452.5|175362.5|175450.9|175360.9|175453.1|175363.1|175450.9|175360.9|4
1729622470000|2024-10-22 18:41:10|175453.3|175363.3|175449.7|175359.7|175458.8|175368.8|175449.7|175359.7|6
1729622480000|2024-10-22 18:41:20|175445.1|175355.1|175451.7|175361.7|175452.1|175362.1|175445.1|175355.1|5
1729622490000|2024-10-22 18:41:30|175453.1|175363.1|175451.5|175361.5|175455|175365|175450.2|175360.2|4
1729622500000|2024-10-22 18:41:40|175451.6|175361.6|175451.6|175361.6|175451.6|175361.6|175451.6|175361.6|1
1729622510000|2024-10-22 18:41:50|175451.7|175361.7|175452|175362|175452.4|175362.4|175445.3|175355.3|6
1729622520000|2024-10-22 18:42:00|175455.1|175365.1|175456.1|175366.1|175456.2|175366.2|175448.8|175358.8|9
1729622530000|2024-10-22 18:42:10|175456.3|175366.3|175457.1|175367.1|175457.1|175367.1|175456.3|175366.3|2
1729622540000|2024-10-22 18:42:20|175459.5|175369.5|175471.3|175381.3|175474.2|175384.2|175456.6|175366.6|11
1729622550000|2024-10-22 18:42:30|175471.7|175381.7|175470.6|175380.6|175478|175388|175468.8|175378.8|7
1729622560000|2024-10-22 18:42:40|175468.4|175378.4|175465.1|175375.1|175468.4|175378.4|175463.2|175373.2|6
1729622570000|2024-10-22 18:42:50|175465.2|175375.2|175465|175375|175465.5|175375.5|175462.8|175372.8|5
1729622580000|2024-10-22 18:43:00|175464.9|175374.9|175451.8|175361.8|175464.9|175374.9|175448.7|175358.7|11
1729622590000|2024-10-22 18:43:10|175452.2|175362.2|175452.2|175362.2|175452.2|175362.2|175451.6|175361.6|3
1729622600000|2024-10-22 18:43:20|175452.5|175362.5|175447.6|175357.6|175452.5|175362.5|175445.6|175355.6|9
1729622610000|2024-10-22 18:43:30|175450.1|175360.1|175446.6|175356.6|175450.1|175360.1|175446.1|175356.1|7
1729622620000|2024-10-22 18:43:40|175446|175356|175448|175358|175448|175358|175446|175356|2
1729622630000|2024-10-22 18:43:50|175445.7|175355.7|175445.1|175355.1|175448.9|175358.9|175443.8|175353.8|6
1729622640000|2024-10-22 18:44:00|175446.7|175356.7|175440.1|175350.1|175446.9|175356.9|175440.1|175350.1|10
1729622650000|2024-10-22 18:44:10|175440.6|175350.6|175434.8|175344.8|175440.6|175350.6|175431.5|175341.5|10
1729622660000|2024-10-22 18:44:20|175434.7|175344.7|175436|175346|175436|175346|175434.2|175344.2|5
1729622670000|2024-10-22 18:44:30|175437.8|175347.8|175439.8|175349.8|175443.7|175353.7|175437.8|175347.8|8
1729622680000|2024-10-22 18:44:40|175439.5|175349.5|175450|175360|175450.1|175360.1|175439.5|175349.5|10
1729622690000|2024-10-22 18:44:50|175446.8|175356.8|175451.6|175361.6|175451.6|175361.6|175443.6|175353.6|8
1729622700000|2024-10-22 18:45:00|175451.8|175361.8|175450.6|175360.6|175451.8|175361.8|175444.6|175354.6|4
1729622710000|2024-10-22 18:45:10|175446.5|175356.5|175438.1|175348.1|175447.1|175357.1|175429.5|175339.5|14
1729622720000|2024-10-22 18:45:20|175441.5|175351.5|175439.4|175349.4|175441.5|175351.5|175437.5|175347.5|4
1729622730000|2024-10-22 18:45:30|175439.3|175349.3|175439.3|175349.3|175439.3|175349.3|175439.3|175349.3|1
1729622740000|2024-10-22 18:45:40|175442|175352|175440.1|175350.1|175442|175352|175440.1|175350.1|2
1729622750000|2024-10-22 18:45:50|175439.5|175349.5|175441.4|175351.4|175441.4|175351.4|175439.4|175349.4|3
1729622760000|2024-10-22 18:46:00|175441.3|175351.3|175445.3|175355.3|175448.3|175358.3|175439.5|175349.5|8
1729622790000|2024-10-22 18:46:30|175444.2|175354.2|175444.2|175354.2|175444.2|175354.2|175444.2|175354.2|1
1729622800000|2024-10-22 18:46:40|175446.4|175356.4|175444.1|175354.1|175446.4|175356.4|175444.1|175354.1|3
1729622810000|2024-10-22 18:46:50|175451.3|175361.3|175455.1|175365.1|175455.7|175365.7|175449.5|175359.5|9
1729622820000|2024-10-22 18:47:00|175451.7|175361.7|175451.3|175361.3|175456.4|175366.4|175448.5|175358.5|8
1729622830000|2024-10-22 18:47:10|175451.5|175361.5|175452.9|175362.9|175454.3|175364.3|175451.5|175361.5|6
1729622840000|2024-10-22 18:47:20|175452.6|175362.6|175446.5|175356.5|175454.9|175364.9|175446|175356|9
1729622850000|2024-10-22 18:47:30|175446.4|175356.4|175446.8|175356.8|175449|175359|175446.4|175356.4|3
1729622860000|2024-10-22 18:47:40|175445.9|175355.9|175445.8|175355.8|175446|175356|175445.8|175355.8|3
1729622870000|2024-10-22 18:47:50|175445.7|175355.7|175443.6|175353.6|175447.2|175357.2|175441.7|175351.7|6
1729622880000|2024-10-22 18:48:00|175444.4|175354.4|175440.4|175350.4|175444.4|175354.4|175440.4|175350.4|3
1729622890000|2024-10-22 18:48:10|175439.9|175349.9|175444.6|175354.6|175445|175355|175439.9|175349.9|9
1729622900000|2024-10-22 18:48:20|175447|175357|175457.6|175367.6|175458.6|175368.6|175447|175357|7
1729622910000|2024-10-22 18:48:30|175455.2|175365.2|175447.8|175357.8|175455.2|175365.2|175445.9|175355.9|8
1729622920000|2024-10-22 18:48:40|175450.2|175360.2|175455.1|175365.1|175455.1|175365.1|175447.4|175357.4|8
1729622930000|2024-10-22 18:48:50|175456.3|175366.3|175450|175360|175457.5|175367.5|175443.1|175353.1|12
1729622940000|2024-10-22 18:49:00|175450.1|175360.1|175440.5|175350.5|175450.8|175360.8|175437.8|175347.8|7
1729622950000|2024-10-22 18:49:10|175441.5|175351.5|175439.3|175349.3|175444.1|175354.1|175439.1|175349.1|8
1729622960000|2024-10-22 18:49:20|175441.6|175351.6|175435.4|175345.4|175444.8|175354.8|175434.7|175344.7|9
1729622970000|2024-10-22 18:49:30|175437.4|175347.4|175438.2|175348.2|175440.6|175350.6|175433.7|175343.7|15
1729622980000|2024-10-22 18:49:40|175435.7|175345.7|175435.3|175345.3|175439.5|175349.5|175434.9|175344.9|8
1729622990000|2024-10-22 18:49:50|175435.4|175345.4|175437.2|175347.2|175439.5|175349.5|175435.4|175345.4|6
1729623000000|2024-10-22 18:50:00|175437.7|175347.7|175431.4|175341.4|175437.7|175347.7|175425.6|175335.6|7
1729623010000|2024-10-22 18:50:10|175438.8|175348.8|175435.1|175345.1|175438.8|175348.8|175434.9|175344.9|4
1729623020000|2024-10-22 18:50:20|175435.4|175345.4|175413.7|175323.7|175435.4|175345.4|175411.1|175321.1|15
1729623030000|2024-10-22 18:50:30|175413.3|175323.3|175409|175319|175413.3|175323.3|175408.3|175318.3|3
1729623040000|2024-10-22 18:50:40|175409.8|175319.8|175399.9|175309.9|175409.8|175319.8|175398.5|175308.5|14
1729623050000|2024-10-22 18:50:50|175399.4|175309.4|175389.7|175299.7|175401.5|175311.5|175389.1|175299.1|8
1729623060000|2024-10-22 18:51:00|175390.2|175300.2|175390.8|175300.8|175390.8|175300.8|175388.6|175298.6|5
1729623070000|2024-10-22 18:51:10|175391.3|175301.3|175395.1|175305.1|175409.4|175319.4|175388.3|175298.3|9
1729623080000|2024-10-22 18:51:20|175398|175308|175392.1|175302.1|175398|175308|175391.8|175301.8|11
1729623090000|2024-10-22 18:51:30|175393.9|175303.9|175391.4|175301.4|175393.9|175303.9|175390.8|175300.8|7
1729623100000|2024-10-22 18:51:40|175389.9|175299.9|175389.5|175299.5|175389.9|175299.9|175386.3|175296.3|8
1729623110000|2024-10-22 18:51:50|175390.1|175300.1|175391.9|175301.9|175392.9|175302.9|175387.5|175297.5|8
1729623120000|2024-10-22 18:52:00|175393.7|175303.7|175390.7|175300.7|175393.7|175303.7|175388.6|175298.6|6
1729623130000|2024-10-22 18:52:10|175388|175298|175379.7|175289.7|175388|175298|175376.2|175286.2|11
1729623140000|2024-10-22 18:52:20|175379.9|175289.9|175378.7|175288.7|175379.9|175289.9|175378.7|175288.7|3
1729623150000|2024-10-22 18:52:30|175355.9|175265.9|175368.8|175278.8|175368.8|175278.8|175355.9|175265.9|12
1729623160000|2024-10-22 18:52:40|175366.8|175276.8|175372.1|175282.1|175372.1|175282.1|175366.8|175276.8|3
1729623170000|2024-10-22 18:52:50|175370.1|175280.1|175370.6|175280.6|175370.6|175280.6|175368.2|175278.2|3
1729623180000|2024-10-22 18:53:00|175370.7|175280.7|175389.7|175299.7|175392.1|175302.1|175370.5|175280.5|6
1729623190000|2024-10-22 18:53:10|175384.3|175294.3|175384.3|175294.3|175384.3|175294.3|175384.3|175294.3|1
1729623200000|2024-10-22 18:53:20|175387.8|175297.8|175395.2|175305.2|175399|175309|175380.7|175290.7|14
1729623210000|2024-10-22 18:53:30|175394.8|175304.8|175395|175305|175395|175305|175394.8|175304.8|2
1729623220000|2024-10-22 18:53:40|175395.5|175305.5|175396.3|175306.3|175398.1|175308.1|175395.5|175305.5|5
1729623230000|2024-10-22 18:53:50|175396.5|175306.5|175396.5|175306.5|175396.5|175306.5|175396.5|175306.5|1
1729623240000|2024-10-22 18:54:00|175399.6|175309.6|175399.1|175309.1|175399.6|175309.6|175395.7|175305.7|5
1729623250000|2024-10-22 18:54:10|175399.2|175309.2|175395.1|175305.1|175399.2|175309.2|175392.7|175302.7|12
1729623260000|2024-10-22 18:54:20|175393.9|175303.9|175367|175277|175394.8|175304.8|175367|175277|16
1729623270000|2024-10-22 18:54:30|175367.4|175277.4|175369.2|175279.2|175371.7|175281.7|175363.6|175273.6|10
1729623280000|2024-10-22 18:54:40|175371.5|175281.5|175371.2|175281.2|175371.5|175281.5|175371.2|175281.2|2
1729623290000|2024-10-22 18:54:50|175371.6|175281.6|175370.3|175280.3|175374.2|175284.2|175363.9|175273.9|11
1729623300000|2024-10-22 18:55:00|175373.1|175283.1|175374.8|175284.8|175380.2|175290.2|175369.8|175279.8|6
1729623310000|2024-10-22 18:55:10|175375.2|175285.2|175375.5|175285.5|175375.5|175285.5|175375.2|175285.2|2
1729623320000|2024-10-22 18:55:20|175373.3|175283.3|175375.6|175285.6|175376|175286|175373|175283|10
1729623330000|2024-10-22 18:55:30|175373.1|175283.1|175374.3|175284.3|175376.5|175286.5|175373.1|175283.1|4
1729623340000|2024-10-22 18:55:40|175377.6|175287.6|175375.9|175285.9|175377.6|175287.6|175371.7|175281.7|8
1729623350000|2024-10-22 18:55:50|175373.1|175283.1|175378.5|175288.5|175378.5|175288.5|175368.9|175278.9|14
1729623360000|2024-10-22 18:56:00|175376.5|175286.5|175370.1|175280.1|175376.5|175286.5|175363.2|175273.2|5
1729623370000|2024-10-22 18:56:10|175367.2|175277.2|175372.2|175282.2|175382.1|175292.1|175367.1|175277.1|15
1729623380000|2024-10-22 18:56:20|175376.1|175286.1|175379.7|175289.7|175384.6|175294.6|175372.7|175282.7|17
1729623390000|2024-10-22 18:56:30|175379.3|175289.3|175377.2|175287.2|175379.3|175289.3|175371.8|175281.8|8
1729623400000|2024-10-22 18:56:40|175377.4|175287.4|175368.6|175278.6|175377.4|175287.4|175368.6|175278.6|6
1729623410000|2024-10-22 18:56:50|175369|175279|175376.4|175286.4|175377.8|175287.8|175369|175279|9
1729623420000|2024-10-22 18:57:00|175373.7|175283.7|175367.5|175277.5|175375.4|175285.4|175367.5|175277.5|8
1729623430000|2024-10-22 18:57:10|175367|175277|175370.3|175280.3|175371.6|175281.6|175367|175277|9
1729623440000|2024-10-22 18:57:20|175365.2|175275.2|175370.7|175280.7|175374.1|175284.1|175365.2|175275.2|7
1729623450000|2024-10-22 18:57:30|175391.8|175301.8|175391.7|175301.7|175396.1|175306.1|175389.1|175299.1|14
1729623460000|2024-10-22 18:57:40|175391.9|175301.9|175378.5|175288.5|175391.9|175301.9|175378.5|175288.5|14
1729623470000|2024-10-22 18:57:50|175378.4|175288.4|175384|175294|175385.9|175295.9|175378.3|175288.3|6
1729623480000|2024-10-22 18:58:00|175383.7|175293.7|175382|175292|175383.7|175293.7|175381|175291|7
1729623490000|2024-10-22 18:58:10|175379.1|175289.1|175378.5|175288.5|175379.8|175289.8|175377.7|175287.7|6
1729623500000|2024-10-22 18:58:20|175382.3|175292.3|175382|175292|175382.4|175292.4|175382|175292|3
1729623510000|2024-10-22 18:58:30|175380.1|175290.1|175368.7|175278.7|175380.1|175290.1|175366.3|175276.3|9
1729623520000|2024-10-22 18:58:40|175362.3|175272.3|175358|175268|175369.2|175279.2|175354.9|175264.9|16
1729623530000|2024-10-22 18:58:50|175358.5|175268.5|175371.7|175281.7|175371.7|175281.7|175358.5|175268.5|19
1729623540000|2024-10-22 18:59:00|175375.4|175285.4|175369.1|175279.1|175375.4|175285.4|175367|175277|11
1729623550000|2024-10-22 18:59:10|175371.8|175281.8|175370.3|175280.3|175371.8|175281.8|175366|175276|14
1729623560000|2024-10-22 18:59:20|175367|175277|175370.4|175280.4|175373.5|175283.5|175360.7|175270.7|14
1729623570000|2024-10-22 18:59:30|175372.5|175282.5|175408.2|175318.2|175408.2|175318.2|175370.3|175280.3|16
1729623580000|2024-10-22 18:59:40|175406.3|175316.3|175390.8|175300.8|175409.2|175319.2|175390.1|175300.1|20
1729623590000|2024-10-22 18:59:50|175392.4|175302.4|175384.3|175294.3|175392.4|175302.4|175384.3|175294.3|14
1729623600000|2024-10-22 19:00:00|175381.7|175291.7|175432|175342|175432|175342|175381.7|175291.7|24
1729623610000|2024-10-22 19:00:10|175435.9|175345.9|175437.6|175347.6|175438.8|175348.8|175426|175336|15
1729623620000|2024-10-22 19:00:20|175426.8|175336.8|175431.6|175341.6|175433.8|175343.8|175425.6|175335.6|15
1729623630000|2024-10-22 19:00:30|175430.3|175340.3|175435.6|175345.6|175439|175349|175430.3|175340.3|9
1729623640000|2024-10-22 19:00:40|175431.2|175341.2|175431.8|175341.8|175435.8|175345.8|175429.6|175339.6|11
1729623650000|2024-10-22 19:00:50|175429.3|175339.3|175432.5|175342.5|175433.4|175343.4|175425.8|175335.8|9
1729623660000|2024-10-22 19:01:00|175435.8|175345.8|175434.2|175344.2|175442.5|175352.5|175434.2|175344.2|10
1729623670000|2024-10-22 19:01:10|175434.9|175344.9|175430.3|175340.3|175434.9|175344.9|175429.6|175339.6|7
1729623680000|2024-10-22 19:01:20|175428.3|175338.3|175431.8|175341.8|175436.3|175346.3|175425|175335|13
1729623690000|2024-10-22 19:01:30|175429.4|175339.4|175435.8|175345.8|175435.8|175345.8|175429.4|175339.4|6
1729623700000|2024-10-22 19:01:40|175436.6|175346.6|175433.3|175343.3|175439.6|175349.6|175432.1|175342.1|11
1729623710000|2024-10-22 19:01:50|175432.1|175342.1|175432.9|175342.9|175437.7|175347.7|175424.7|175334.7|11
1729623720000|2024-10-22 19:02:00|175433.5|175343.5|175441.4|175351.4|175442|175352|175433.5|175343.5|6
1729623730000|2024-10-22 19:02:10|175437.7|175347.7|175441.2|175351.2|175441.2|175351.2|175431.5|175341.5|7
1729623740000|2024-10-22 19:02:20|175441.6|175351.6|175433.3|175343.3|175445.3|175355.3|175429.1|175339.1|7
1729623750000|2024-10-22 19:02:30|175435.2|175345.2|175427.2|175337.2|175436.2|175346.2|175427.2|175337.2|11
1729623760000|2024-10-22 19:02:40|175427.1|175337.1|175417.4|175327.4|175432.2|175342.2|175413.2|175323.2|12
1729623770000|2024-10-22 19:02:50|175413.4|175323.4|175395.6|175305.6|175418.1|175328.1|175391.9|175301.9|13
1729623780000|2024-10-22 19:03:00|175393.4|175303.4|175391|175301|175397|175307|175389.8|175299.8|18
1729623790000|2024-10-22 19:03:10|175395.3|175305.3|175368.3|175278.3|175395.3|175305.3|175366.8|175276.8|13
1729623800000|2024-10-22 19:03:20|175367.9|175277.9|175335.3|175245.3|175370.6|175280.6|175335.3|175245.3|17
1729623810000|2024-10-22 19:03:30|175335.5|175245.5|175373|175283|175377.7|175287.7|175335.5|175245.5|6
1729623820000|2024-10-22 19:03:40|175368.3|175278.3|175368.1|175278.1|175371.2|175281.2|175364.6|175274.6|13
1729623830000|2024-10-22 19:03:50|175364.7|175274.7|175362.2|175272.2|175370.2|175280.2|175361.2|175271.2|11
1729623840000|2024-10-22 19:04:00|175362|175272|175368.5|175278.5|175368.5|175278.5|175362|175272|3
1729623850000|2024-10-22 19:04:10|175370.4|175280.4|175365.6|175275.6|175377.7|175287.7|175362.7|175272.7|16
1729623860000|2024-10-22 19:04:20|175362.6|175272.6|175364.9|175274.9|175366.2|175276.2|175359.8|175269.8|8
1729623870000|2024-10-22 19:04:30|175365.1|175275.1|175318.1|175228.1|175365.1|175275.1|175318.1|175228.1|12
1729623880000|2024-10-22 19:04:40|175315.5|175225.5|175316.8|175226.8|175318.1|175228.1|175314.9|175224.9|8
1729623890000|2024-10-22 19:04:50|175313|175223|175318.3|175228.3|175327.3|175237.3|175312.4|175222.4|15
1729623900000|2024-10-22 19:05:00|175339.5|175249.5|175338.5|175248.5|175339.9|175249.9|175335|175245|15
1729623910000|2024-10-22 19:05:10|175338.7|175248.7|175338.5|175248.5|175341|175251|175336.2|175246.2|17
1729623920000|2024-10-22 19:05:20|175338|175248|175345.6|175255.6|175345.6|175255.6|175337.8|175247.8|11
1729623930000|2024-10-22 19:05:30|175345.7|175255.7|175344.1|175254.1|175347.3|175257.3|175343.3|175253.3|7
1729623940000|2024-10-22 19:05:40|175338.8|175248.8|175343|175253|175345.6|175255.6|175334.4|175244.4|12
1729623950000|2024-10-22 19:05:50|175344.4|175254.4|175343.6|175253.6|175344.4|175254.4|175343.6|175253.6|2
1729623960000|2024-10-22 19:06:00|175345.1|175255.1|175326.8|175236.8|175345.2|175255.2|175324.1|175234.1|15
1729623970000|2024-10-22 19:06:10|175324.2|175234.2|175315.1|175225.1|175324.6|175234.6|175314.9|175224.9|11
1729623980000|2024-10-22 19:06:20|175317.3|175227.3|175323.5|175233.5|175325|175235|175317.2|175227.2|9
1729623990000|2024-10-22 19:06:30|175319.6|175229.6|175320.4|175230.4|175320.4|175230.4|175318.1|175228.1|5
1729624000000|2024-10-22 19:06:40|175319.5|175229.5|175340|175250|175343.9|175253.9|175316.9|175226.9|18
1729624010000|2024-10-22 19:06:50|175344.4|175254.4|175344.4|175254.4|175345.9|175255.9|175342.9|175252.9|10
1729624020000|2024-10-22 19:07:00|175346.7|175256.7|175349.4|175259.4|175350.8|175260.8|175342.3|175252.3|12
1729624030000|2024-10-22 19:07:10|175350.8|175260.8|175348.7|175258.7|175351.5|175261.5|175347|175257|11
1729624040000|2024-10-22 19:07:20|175345.4|175255.4|175341.2|175251.2|175349.5|175259.5|175341.2|175251.2|7
1729624050000|2024-10-22 19:07:30|175343.5|175253.5|175341.8|175251.8|175348.5|175258.5|175341.8|175251.8|15
1729624060000|2024-10-22 19:07:40|175338.6|175248.6|175314.3|175224.3|175341.5|175251.5|175312.3|175222.3|20
1729624070000|2024-10-22 19:07:50|175313.4|175223.4|175304.4|175214.4|175316.8|175226.8|175302.5|175212.5|8
1729624080000|2024-10-22 19:08:00|175304.6|175214.6|175306|175216|175306.8|175216.8|175302.7|175212.7|6
1729624090000|2024-10-22 19:08:10|175305.8|175215.8|175300.6|175210.6|175311.9|175221.9|175297.6|175207.6|14
1729624100000|2024-10-22 19:08:20|175297.2|175207.2|175337.7|175247.7|175337.7|175247.7|175297.2|175207.2|10
1729624110000|2024-10-22 19:08:30|175338.7|175248.7|175333.6|175243.6|175341.5|175251.5|175329.2|175239.2|20
1729624120000|2024-10-22 19:08:40|175331.1|175241.1|175337.2|175247.2|175338.5|175248.5|175330.9|175240.9|13
1729624130000|2024-10-22 19:08:50|175332.9|175242.9|175334.2|175244.2|175341.2|175251.2|175332.1|175242.1|13
1729624140000|2024-10-22 19:09:00|175335.7|175245.7|175339.7|175249.7|175339.7|175249.7|175329|175239|11
1729624150000|2024-10-22 19:09:10|175340|175250|175334.4|175244.4|175341.2|175251.2|175332.2|175242.2|15
1729624160000|2024-10-22 19:09:20|175336.1|175246.1|175337.9|175247.9|175340|175250|175335.1|175245.1|4
1729624170000|2024-10-22 19:09:30|175338|175248|175320|175230|175338|175248|175317.9|175227.9|8
1729624180000|2024-10-22 19:09:40|175320.1|175230.1|175288.5|175198.5|175320.1|175230.1|175283.8|175193.8|20
1729624190000|2024-10-22 19:09:50|175289.3|175199.3|175291.3|175201.3|175291.7|175201.7|175289|175199|6
1729624200000|2024-10-22 19:10:00|175289|175199|175284.9|175194.9|175292.1|175202.1|175280.2|175190.2|18
1729624210000|2024-10-22 19:10:10|175284.7|175194.7|175280.9|175190.9|175284.7|175194.7|175278.8|175188.8|8
1729624220000|2024-10-22 19:10:20|175289.3|175199.3|175290.9|175200.9|175294.6|175204.6|175283.4|175193.4|15
1729624230000|2024-10-22 19:10:30|175293|175203|175287.8|175197.8|175293.5|175203.5|175287.8|175197.8|6
1729624240000|2024-10-22 19:10:40|175285.2|175195.2|175291.5|175201.5|175293.8|175203.8|175283.6|175193.6|9
1729624250000|2024-10-22 19:10:50|175290.2|175200.2|175289.1|175199.1|175290.9|175200.9|175270.9|175180.9|9
1729624260000|2024-10-22 19:11:00|175291.2|175201.2|175294.7|175204.7|175304.3|175214.3|175291|175201|15
1729624270000|2024-10-22 19:11:10|175289.6|175199.6|175289.1|175199.1|175292.3|175202.3|175288.3|175198.3|12
1729624280000|2024-10-22 19:11:20|175291.6|175201.6|175291.7|175201.7|175297.4|175207.4|175289.2|175199.2|14
1729624290000|2024-10-22 19:11:30|175289.5|175199.5|175289.7|175199.7|175290.6|175200.6|175287|175197|11
1729624300000|2024-10-22 19:11:40|175289.3|175199.3|175288|175198|175289.3|175199.3|175279.1|175189.1|13
1729624310000|2024-10-22 19:11:50|175285.8|175195.8|175274.5|175184.5|175289.7|175199.7|175274.5|175184.5|8
1729624320000|2024-10-22 19:12:00|175276.5|175186.5|175275.9|175185.9|175280.5|175190.5|175273.4|175183.4|14
1729624330000|2024-10-22 19:12:10|175276|175186|175280.1|175190.1|175280.2|175190.2|175276|175186|9
1729624340000|2024-10-22 19:12:20|175280.7|175190.7|175286.6|175196.6|175293.7|175203.7|175276|175186|19
1729624350000|2024-10-22 19:12:30|175286.7|175196.7|175272.5|175182.5|175286.9|175196.9|175272.5|175182.5|4
1729624360000|2024-10-22 19:12:40|175272.3|175182.3|175270.8|175180.8|175274.8|175184.8|175267.4|175177.4|16
1729624370000|2024-10-22 19:12:50|175268.7|175178.7|175271.1|175181.1|175273.2|175183.2|175268.3|175178.3|21
1729624380000|2024-10-22 19:13:00|175268.6|175178.6|175256.8|175166.8|175271.9|175181.9|175254.7|175164.7|24
1729624390000|2024-10-22 19:13:10|175258.9|175168.9|175270.6|175180.6|175273.5|175183.5|175258.9|175168.9|9
1729624400000|2024-10-22 19:13:20|175272.6|175182.6|175271.9|175181.9|175272.6|175182.6|175267|175177|13
1729624410000|2024-10-22 19:13:30|175272.2|175182.2|175270.6|175180.6|175272.2|175182.2|175266.9|175176.9|8
1729624420000|2024-10-22 19:13:40|175272.7|175182.7|175272.3|175182.3|175272.7|175182.7|175272.3|175182.3|3
1729624430000|2024-10-22 19:13:50|175271.9|175181.9|175275.5|175185.5|175275.5|175185.5|175268.3|175178.3|5
1729624440000|2024-10-22 19:14:00|175274.9|175184.9|175273.8|175183.8|175275.4|175185.4|175271.3|175181.3|17
1729624450000|2024-10-22 19:14:10|175274.6|175184.6|175263.4|175173.4|175289.2|175199.2|175263.4|175173.4|15
1729624460000|2024-10-22 19:14:20|175266.4|175176.4|175265.4|175175.4|175266.8|175176.8|175263.4|175173.4|10
1729624470000|2024-10-22 19:14:30|175267.8|175177.8|175266.7|175176.7|175267.8|175177.8|175264|175174|6
1729624480000|2024-10-22 19:14:40|175266.9|175176.9|175265.8|175175.8|175267|175177|175261.4|175171.4|9
1729624490000|2024-10-22 19:14:50|175266.1|175176.1|175264.3|175174.3|175266.3|175176.3|175262.8|175172.8|7
1729624500000|2024-10-22 19:15:00|175264.6|175174.6|175265.8|175175.8|175265.8|175175.8|175264.6|175174.6|2
1729624510000|2024-10-22 19:15:10|175265|175175|175265.6|175175.6|175265.6|175175.6|175262.2|175172.2|4
1729624520000|2024-10-22 19:15:20|175265.5|175175.5|175264.9|175174.9|175267.2|175177.2|175263|175173|10
1729624530000|2024-10-22 19:15:30|175266.9|175176.9|175266.1|175176.1|175266.9|175176.9|175266.1|175176.1|2
1729624550000|2024-10-22 19:15:50|175266|175176|175296.1|175206.1|175300|175210|175266|175176|12
1729624560000|2024-10-22 19:16:00|175296|175206|175291.5|175201.5|175296|175206|175291.5|175201.5|5
1729624570000|2024-10-22 19:16:10|175293.2|175203.2|175293.4|175203.4|175295.8|175205.8|175291.3|175201.3|10
1729624580000|2024-10-22 19:16:20|175291.9|175201.9|175288.5|175198.5|175291.9|175201.9|175288.5|175198.5|3
1729624590000|2024-10-22 19:16:30|175291.3|175201.3|175287.8|175197.8|175293.5|175203.5|175287.1|175197.1|5
1729624600000|2024-10-22 19:16:40|175285.5|175195.5|175285.3|175195.3|175288.1|175198.1|175285.3|175195.3|5
1729624610000|2024-10-22 19:16:50|175283.2|175193.2|175288.6|175198.6|175288.6|175198.6|175283.2|175193.2|7
1729624620000|2024-10-22 19:17:00|175291.7|175201.7|175290.1|175200.1|175291.7|175201.7|175289.5|175199.5|4
1729624630000|2024-10-22 19:17:10|175291|175201|175292.2|175202.2|175297.7|175207.7|175291|175201|4
1729624640000|2024-10-22 19:17:20|175296.9|175206.9|175292.6|175202.6|175296.9|175206.9|175292.6|175202.6|5
1729624650000|2024-10-22 19:17:30|175291.9|175201.9|175298.4|175208.4|175298.4|175208.4|175291.8|175201.8|5
1729624660000|2024-10-22 19:17:40|175298.9|175208.9|175297.3|175207.3|175304.5|175214.5|175296.6|175206.6|9
1729624670000|2024-10-22 19:17:50|175297.1|175207.1|175292.7|175202.7|175298.8|175208.8|175292.7|175202.7|6
1729624680000|2024-10-22 19:18:00|175297.1|175207.1|175298.5|175208.5|175302.1|175212.1|175295.9|175205.9|8
1729624690000|2024-10-22 19:18:10|175295.9|175205.9|175277.1|175187.1|175298.1|175208.1|175277.1|175187.1|17
1729624700000|2024-10-22 19:18:20|175279.4|175189.4|175282|175192|175283.2|175193.2|175276.6|175186.6|9
1729624710000|2024-10-22 19:18:30|175283.9|175193.9|175287.6|175197.6|175287.6|175197.6|175283.9|175193.9|3
1729624720000|2024-10-22 19:18:40|175284.6|175194.6|175285.3|175195.3|175285.3|175195.3|175281.1|175191.1|5
1729624740000|2024-10-22 19:19:00|175287.4|175197.4|175291|175201|175291|175201|175282.7|175192.7|7
1729624770000|2024-10-22 19:19:30|175291.3|175201.3|175290.7|175200.7|175294.1|175204.1|175290.7|175200.7|4
1729624780000|2024-10-22 19:19:40|175291.5|175201.5|175291.5|175201.5|175291.5|175201.5|175291.5|175201.5|1
1729624800000|2024-10-22 19:20:00|175293.6|175203.6|175298.8|175208.8|175298.8|175208.8|175293.6|175203.6|4
1729624810000|2024-10-22 19:20:10|175298.5|175208.5|175303.9|175213.9|175305.3|175215.3|175298.5|175208.5|8
1729624820000|2024-10-22 19:20:20|175306.2|175216.2|175304.3|175214.3|175306.9|175216.9|175300.7|175210.7|7
1729624830000|2024-10-22 19:20:30|175300.5|175210.5|175303.8|175213.8|175307.2|175217.2|175300|175210|15
1729624840000|2024-10-22 19:20:40|175304.8|175214.8|175305.9|175215.9|175310.5|175220.5|175298|175208|12
1729624850000|2024-10-22 19:20:50|175306.1|175216.1|175302.2|175212.2|175306.1|175216.1|175302.2|175212.2|7
1729624860000|2024-10-22 19:21:00|175302.1|175212.1|175297.3|175207.3|175302.1|175212.1|175297.3|175207.3|3
1729624870000|2024-10-22 19:21:10|175296.9|175206.9|175296.9|175206.9|175296.9|175206.9|175296.9|175206.9|1
1729624890000|2024-10-22 19:21:30|175296.8|175206.8|175296.8|175206.8|175296.8|175206.8|175296.8|175206.8|1
1729624900000|2024-10-22 19:21:40|175298|175208|175296.4|175206.4|175300.5|175210.5|175296.4|175206.4|3
1729624910000|2024-10-22 19:21:50|175302.1|175212.1|175307|175217|175311.3|175221.3|175302.1|175212.1|10
1729624920000|2024-10-22 19:22:00|175308.1|175218.1|175307.7|175217.7|175308.1|175218.1|175307.7|175217.7|2
1729624930000|2024-10-22 19:22:10|175307.9|175217.9|175307.1|175217.1|175307.9|175217.9|175306.4|175216.4|6
1729624940000|2024-10-22 19:22:20|175307.2|175217.2|175306.3|175216.3|175307.2|175217.2|175306.3|175216.3|3
1729624950000|2024-10-22 19:22:30|175302.1|175212.1|175308.5|175218.5|175308.6|175218.6|175302.1|175212.1|5
1729624970000|2024-10-22 19:22:50|175308.7|175218.7|175312.9|175222.9|175314.1|175224.1|175308.7|175218.7|9
1729624980000|2024-10-22 19:23:00|175311.5|175221.5|175311.5|175221.5|175314.2|175224.2|175307.1|175217.1|7
1729624990000|2024-10-22 19:23:10|175312.2|175222.2|175289.8|175199.8|175321.4|175231.4|175288.8|175198.8|15
1729625000000|2024-10-22 19:23:20|175290.1|175200.1|175290.2|175200.2|175290.2|175200.2|175290.1|175200.1|2
1729625010000|2024-10-22 19:23:30|175290.1|175200.1|175287.4|175197.4|175291.6|175201.6|175284.8|175194.8|7
1729625020000|2024-10-22 19:23:40|175291|175201|175287.3|175197.3|175291|175201|175286.4|175196.4|7
1729625030000|2024-10-22 19:23:50|175290.7|175200.7|175286.9|175196.9|175290.7|175200.7|175286.8|175196.8|4
1729625050000|2024-10-22 19:24:10|175290.6|175200.6|175289.4|175199.4|175290.6|175200.6|175288.6|175198.6|4
1729625060000|2024-10-22 19:24:20|175288.6|175198.6|175292|175202|175292|175202|175288.6|175198.6|2
1729625070000|2024-10-22 19:24:30|175289.1|175199.1|175289.7|175199.7|175289.8|175199.8|175288.5|175198.5|4
1729625080000|2024-10-22 19:24:40|175289.8|175199.8|175290.8|175200.8|175293.2|175203.2|175289.8|175199.8|4
1729625090000|2024-10-22 19:24:50|175288.5|175198.5|175289.4|175199.4|175291.9|175201.9|175287.6|175197.6|7
1729625100000|2024-10-22 19:25:00|175289.9|175199.9|175283.4|175193.4|175290.1|175200.1|175283.4|175193.4|6
1729625110000|2024-10-22 19:25:10|175285.6|175195.6|175283.4|175193.4|175286|175196|175283.4|175193.4|4
1729625120000|2024-10-22 19:25:20|175283.3|175193.3|175272.1|175182.1|175283.3|175193.3|175268.8|175178.8|8
1729625130000|2024-10-22 19:25:30|175272|175182|175267.2|175177.2|175272|175182|175264.3|175174.3|9
1729625140000|2024-10-22 19:25:40|175268.5|175178.5|175284.4|175194.4|175289.3|175199.3|175267.6|175177.6|7
1729625150000|2024-10-22 19:25:50|175285.6|175195.6|175288.3|175198.3|175291.1|175201.1|175285.6|175195.6|5
1729625160000|2024-10-22 19:26:00|175291.5|175201.5|175292.6|175202.6|175292.6|175202.6|175289.6|175199.6|5
1729625170000|2024-10-22 19:26:10|175293|175203|175296.7|175206.7|175299.8|175209.8|175293|175203|9
1729625180000|2024-10-22 19:26:20|175300.6|175210.6|175294.2|175204.2|175303.4|175213.4|175291|175201|6
1729625190000|2024-10-22 19:26:30|175292.7|175202.7|175300.8|175210.8|175300.8|175210.8|175290.7|175200.7|10
1729625200000|2024-10-22 19:26:40|175300.6|175210.6|175300.7|175210.7|175300.7|175210.7|175297.1|175207.1|6
1729625210000|2024-10-22 19:26:50|175296.5|175206.5|175296.5|175206.5|175300.7|175210.7|175296.5|175206.5|3
1729625220000|2024-10-22 19:27:00|175294.1|175204.1|175293.6|175203.6|175297|175207|175292.3|175202.3|11
1729625230000|2024-10-22 19:27:10|175290|175200|175291.3|175201.3|175294.5|175204.5|175289.8|175199.8|9
1729625240000|2024-10-22 19:27:20|175304.1|175214.1|175302.8|175212.8|175315.9|175225.9|175298.1|175208.1|16
1729625250000|2024-10-22 19:27:30|175300.1|175210.1|175297.5|175207.5|175300.1|175210.1|175293.9|175203.9|5
1729625260000|2024-10-22 19:27:40|175298|175208|175297.9|175207.9|175298|175208|175297.9|175207.9|2
1729625270000|2024-10-22 19:27:50|175297.5|175207.5|175297.6|175207.6|175297.6|175207.6|175297.5|175207.5|2
1729625280000|2024-10-22 19:28:00|175296.5|175206.5|175297.1|175207.1|175299.9|175209.9|175296.5|175206.5|3
1729625290000|2024-10-22 19:28:10|175300.9|175210.9|175294.7|175204.7|175300.9|175210.9|175294.7|175204.7|5
1729625300000|2024-10-22 19:28:20|175294.9|175204.9|175294.7|175204.7|175294.9|175204.9|175294.7|175204.7|3
1729625310000|2024-10-22 19:28:30|175294.3|175204.3|175301|175211|175303.6|175213.6|175294.2|175204.2|6
1729625320000|2024-10-22 19:28:40|175304|175214|175301.4|175211.4|175305.1|175215.1|175301.4|175211.4|7
1729625330000|2024-10-22 19:28:50|175301.8|175211.8|175297.1|175207.1|175303.3|175213.3|175294.1|175204.1|7
1729625340000|2024-10-22 19:29:00|175300.2|175210.2|175295.9|175205.9|175301.7|175211.7|175294.7|175204.7|7
1729625350000|2024-10-22 19:29:10|175296|175206|175295.8|175205.8|175296|175206|175295.8|175205.8|2
1729625360000|2024-10-22 19:29:20|175299.3|175209.3|175295.5|175205.5|175299.3|175209.3|175295.5|175205.5|3
1729625370000|2024-10-22 19:29:30|175295.6|175205.6|175284.4|175194.4|175295.6|175205.6|175284.4|175194.4|6
1729625380000|2024-10-22 19:29:40|175289.4|175199.4|175296.9|175206.9|175298.1|175208.1|175289.4|175199.4|4
1729625390000|2024-10-22 19:29:50|175297.2|175207.2|175297.2|175207.2|175297.2|175207.2|175297.2|175207.2|1
1729625400000|2024-10-22 19:30:00|175295.7|175205.7|175300.2|175210.2|175311.4|175221.4|175295.6|175205.6|7
1729625410000|2024-10-22 19:30:10|175301|175211|175297.2|175207.2|175301|175211|175296|175206|4
1729625420000|2024-10-22 19:30:20|175295.7|175205.7|175295.5|175205.5|175299.8|175209.8|175292.9|175202.9|10
1729625430000|2024-10-22 19:30:30|175292.7|175202.7|175301.7|175211.7|175306.2|175216.2|175291.9|175201.9|14
1729625440000|2024-10-22 19:30:40|175303.9|175213.9|175299.5|175209.5|175303.9|175213.9|175298.5|175208.5|13
1729625450000|2024-10-22 19:30:50|175297.9|175207.9|175299.7|175209.7|175299.7|175209.7|175293.9|175203.9|11
1729625460000|2024-10-22 19:31:00|175296.3|175206.3|175303.4|175213.4|175307.9|175217.9|175296.3|175206.3|11
1729625470000|2024-10-22 19:31:10|175301|175211|175300|175210|175306.7|175216.7|175299.4|175209.4|12
1729625480000|2024-10-22 19:31:20|175298.6|175208.6|175297.8|175207.8|175298.6|175208.6|175294.4|175204.4|3
1729625490000|2024-10-22 19:31:30|175294.6|175204.6|175295.7|175205.7|175296.1|175206.1|175293.6|175203.6|5
1729625500000|2024-10-22 19:31:40|175295.8|175205.8|175293.3|175203.3|175295.8|175205.8|175293.3|175203.3|2
1729625510000|2024-10-22 19:31:50|175290.3|175200.3|175290.8|175200.8|175290.8|175200.8|175290.3|175200.3|2
1729625520000|2024-10-22 19:32:00|175290|175200|175286.3|175196.3|175290|175200|175285|175195|6
1729625530000|2024-10-22 19:32:10|175287.9|175197.9|175287|175197|175287.9|175197.9|175284.1|175194.1|4
1729625540000|2024-10-22 19:32:20|175290|175200|175288.5|175198.5|175292.3|175202.3|175288.5|175198.5|3
1729625550000|2024-10-22 19:32:30|175288.3|175198.3|175299.5|175209.5|175300.9|175210.9|175288.3|175198.3|9
1729625560000|2024-10-22 19:32:40|175296.9|175206.9|175300|175210|175300.1|175210.1|175296.1|175206.1|5
1729625570000|2024-10-22 19:32:50|175297|175207|175297.7|175207.7|175311.6|175221.6|175297|175207|13
1729625580000|2024-10-22 19:33:00|175297.1|175207.1|175293.4|175203.4|175297.1|175207.1|175290.7|175200.7|9
1729625590000|2024-10-22 19:33:10|175293.5|175203.5|175293.5|175203.5|175293.5|175203.5|175293.5|175203.5|1
1729625600000|2024-10-22 19:33:20|175297.5|175207.5|175294.6|175204.6|175302.3|175212.3|175294.6|175204.6|9
1729625610000|2024-10-22 19:33:30|175294.4|175204.4|175293.1|175203.1|175300.7|175210.7|175292.9|175202.9|11
1729625620000|2024-10-22 19:33:40|175292.9|175202.9|175301.3|175211.3|175301.3|175211.3|175292.9|175202.9|4
1729625630000|2024-10-22 19:33:50|175302.6|175212.6|175313.9|175223.9|175318|175228|175302.6|175212.6|14
1729625640000|2024-10-22 19:34:00|175313.6|175223.6|175306|175216|175316.7|175226.7|175304.6|175214.6|17
1729625650000|2024-10-22 19:34:10|175305.7|175215.7|175300.8|175210.8|175306.7|175216.7|175300.8|175210.8|9
1729625660000|2024-10-22 19:34:20|175300.6|175210.6|175296|175206|175301.3|175211.3|175295.4|175205.4|8
1729625670000|2024-10-22 19:34:30|175298.7|175208.7|175290.2|175200.2|175298.7|175208.7|175290.2|175200.2|6
1729625680000|2024-10-22 19:34:40|175289.9|175199.9|175291.2|175201.2|175291.5|175201.5|175289.9|175199.9|5
1729625690000|2024-10-22 19:34:50|175295|175205|175293|175203|175295|175205|175290.7|175200.7|5
1729625700000|2024-10-22 19:35:00|175299.1|175209.1|175300.6|175210.6|175300.6|175210.6|175294.1|175204.1|10
1729625710000|2024-10-22 19:35:10|175296.2|175206.2|175310.8|175220.8|175311.4|175221.4|175296.2|175206.2|21
1729625720000|2024-10-22 19:35:20|175309.8|175219.8|175311.8|175221.8|175314.2|175224.2|175309.7|175219.7|9
1729625730000|2024-10-22 19:35:30|175311.7|175221.7|175302.9|175212.9|175311.7|175221.7|175297|175207|12
1729625740000|2024-10-22 19:35:40|175302.6|175212.6|175302|175212|175304.3|175214.3|175298.8|175208.8|9
1729625750000|2024-10-22 19:35:50|175298.6|175208.6|175298.5|175208.5|175298.6|175208.6|175298.5|175208.5|2
1729625760000|2024-10-22 19:36:00|175301|175211|175296.8|175206.8|175301|175211|175296.8|175206.8|2
1729625770000|2024-10-22 19:36:10|175294.9|175204.9|175293.6|175203.6|175299.3|175209.3|175292.5|175202.5|6
1729625780000|2024-10-22 19:36:20|175297.6|175207.6|175300.9|175210.9|175304.6|175214.6|175297.6|175207.6|5
1729625790000|2024-10-22 19:36:30|175304|175214|175300.1|175210.1|175305|175215|175299.6|175209.6|9
1729625800000|2024-10-22 19:36:40|175302.4|175212.4|175302.3|175212.3|175305.5|175215.5|175300|175210|10
1729625810000|2024-10-22 19:36:50|175300.1|175210.1|175314.7|175224.7|175314.7|175224.7|175300.1|175210.1|14
1729625820000|2024-10-22 19:37:00|175315.1|175225.1|175312.1|175222.1|175315.1|175225.1|175312.1|175222.1|13
1729625830000|2024-10-22 19:37:10|175311.3|175221.3|175313.4|175223.4|175313.4|175223.4|175311|175221|8
1729625840000|2024-10-22 19:37:20|175313.9|175223.9|175315.9|175225.9|175315.9|175225.9|175313.9|175223.9|2
1729625850000|2024-10-22 19:37:30|175316|175226|175315.1|175225.1|175319.1|175229.1|175314.4|175224.4|10
1729625860000|2024-10-22 19:37:40|175315.2|175225.2|175315.4|175225.4|175315.4|175225.4|175313.9|175223.9|5
1729625870000|2024-10-22 19:37:50|175315.6|175225.6|175315.9|175225.9|175316|175226|175315.6|175225.6|3
1729625880000|2024-10-22 19:38:00|175314.8|175224.8|175315.4|175225.4|175324.6|175234.6|175312.3|175222.3|7
1729625890000|2024-10-22 19:38:10|175326|175236|175315.5|175225.5|175326|175236|175315.5|175225.5|16
1729625900000|2024-10-22 19:38:20|175321|175231|175318.3|175228.3|175322.7|175232.7|175317|175227|10
1729625910000|2024-10-22 19:38:30|175318.2|175228.2|175323.4|175233.4|175323.5|175233.5|175318.2|175228.2|4
1729625920000|2024-10-22 19:38:40|175317.5|175227.5|175319.8|175229.8|175319.8|175229.8|175316.1|175226.1|5
1729625930000|2024-10-22 19:38:50|175322.1|175232.1|175322.4|175232.4|175322.4|175232.4|175316.3|175226.3|9
1729625940000|2024-10-22 19:39:00|175318.3|175228.3|175321.6|175231.6|175323.1|175233.1|175317|175227|12
1729625950000|2024-10-22 19:39:10|175321.7|175231.7|175322.4|175232.4|175323.7|175233.7|175318.7|175228.7|9
1729625960000|2024-10-22 19:39:20|175316.9|175226.9|175320.5|175230.5|175322.2|175232.2|175316.9|175226.9|7
1729625970000|2024-10-22 19:39:30|175321.3|175231.3|175313.5|175223.5|175321.9|175231.9|175313.5|175223.5|11
1729625980000|2024-10-22 19:39:40|175317.9|175227.9|175320.5|175230.5|175320.5|175230.5|175317.9|175227.9|3
1729625990000|2024-10-22 19:39:50|175318.9|175228.9|175313.6|175223.6|175318.9|175228.9|175312.4|175222.4|12
1729626000000|2024-10-22 19:40:00|175313.8|175223.8|175315|175225|175315.1|175225.1|175310.9|175220.9|13
1729626010000|2024-10-22 19:40:10|175314.8|175224.8|175315.9|175225.9|175315.9|175225.9|175314.4|175224.4|4
1729626020000|2024-10-22 19:40:20|175315.5|175225.5|175313.1|175223.1|175316.2|175226.2|175312.6|175222.6|7
1729626030000|2024-10-22 19:40:30|175311.5|175221.5|175308.2|175218.2|175311.5|175221.5|175307|175217|5
1729626040000|2024-10-22 19:40:40|175308.6|175218.6|175299.3|175209.3|175308.6|175218.6|175299.3|175209.3|6
1729626050000|2024-10-22 19:40:50|175297.6|175207.6|175313.8|175223.8|175313.8|175223.8|175296.8|175206.8|8
1729626060000|2024-10-22 19:41:00|175316.4|175226.4|175316.1|175226.1|175317.8|175227.8|175314.8|175224.8|7
1729626070000|2024-10-22 19:41:10|175318.1|175228.1|175319.4|175229.4|175320.2|175230.2|175318|175228|9
1729626080000|2024-10-22 19:41:20|175317|175227|175319|175229|175319|175229|175315.1|175225.1|5
1729626090000|2024-10-22 19:41:30|175319.1|175229.1|175319.7|175229.7|175320.3|175230.3|175316.2|175226.2|9
1729626100000|2024-10-22 19:41:40|175318.9|175228.9|175320.1|175230.1|175320.1|175230.1|175317.2|175227.2|6
1729626110000|2024-10-22 19:41:50|175318.3|175228.3|175316.5|175226.5|175320|175230|175314.8|175224.8|11
1729626120000|2024-10-22 19:42:00|175316.3|175226.3|175317.1|175227.1|175318|175228|175316.3|175226.3|7
1729626130000|2024-10-22 19:42:10|175316.6|175226.6|175318.2|175228.2|175318.2|175228.2|175316.6|175226.6|2
1729626140000|2024-10-22 19:42:20|175318.7|175228.7|175317.5|175227.5|175318.7|175228.7|175317.5|175227.5|5
1729626150000|2024-10-22 19:42:30|175317.7|175227.7|175318.2|175228.2|175319.2|175229.2|175317.3|175227.3|8
1729626160000|2024-10-22 19:42:40|175318.7|175228.7|175318.1|175228.1|175320.5|175230.5|175318.1|175228.1|4
1729626170000|2024-10-22 19:42:50|175318.6|175228.6|175318.2|175228.2|175318.6|175228.6|175316.5|175226.5|6
1729626180000|2024-10-22 19:43:00|175319.2|175229.2|175318.3|175228.3|175319.4|175229.4|175318.2|175228.2|6
1729626190000|2024-10-22 19:43:10|175318.1|175228.1|175311.9|175221.9|175318.1|175228.1|175311.9|175221.9|9
1729626200000|2024-10-22 19:43:20|175312.6|175222.6|175311.1|175221.1|175312.6|175222.6|175311.1|175221.1|2
1729626210000|2024-10-22 19:43:30|175302.1|175212.1|175300|175210|175302.1|175212.1|175300|175210|3
1729626220000|2024-10-22 19:43:40|175297.2|175207.2|175297.2|175207.2|175297.2|175207.2|175297.2|175207.2|1
1729626230000|2024-10-22 19:43:50|175298.2|175208.2|175298.3|175208.3|175298.3|175208.3|175298.2|175208.2|2
1729626240000|2024-10-22 19:44:00|175296.9|175206.9|175299.2|175209.2|175299.2|175209.2|175289|175199|10
1729626250000|2024-10-22 19:44:10|175298.5|175208.5|175309.9|175219.9|175309.9|175219.9|175298.5|175208.5|7
1729626260000|2024-10-22 19:44:20|175309.7|175219.7|175309.8|175219.8|175309.8|175219.8|175307.5|175217.5|4
1729626270000|2024-10-22 19:44:30|175310.2|175220.2|175302.7|175212.7|175310.2|175220.2|175302.4|175212.4|6
1729626290000|2024-10-22 19:44:50|175303.1|175213.1|175301.2|175211.2|175306.4|175216.4|175301.2|175211.2|6
1729626300000|2024-10-22 19:45:00|175300.6|175210.6|175300.7|175210.7|175300.7|175210.7|175300.6|175210.6|2
1729626310000|2024-10-22 19:45:10|175300.6|175210.6|175296.2|175206.2|175300.6|175210.6|175296.2|175206.2|4
1729626320000|2024-10-22 19:45:20|175296.9|175206.9|175295.8|175205.8|175296.9|175206.9|175295.8|175205.8|3
1729626330000|2024-10-22 19:45:30|175295.5|175205.5|175295.4|175205.4|175295.5|175205.5|175295.4|175205.4|2
1729626340000|2024-10-22 19:45:40|175293.1|175203.1|175295.2|175205.2|175295.2|175205.2|175293.1|175203.1|5
1729626350000|2024-10-22 19:45:50|175295.6|175205.6|175295.8|175205.8|175295.8|175205.8|175295.6|175205.6|2
1729626360000|2024-10-22 19:46:00|175295.9|175205.9|175295.5|175205.5|175296|175206|175295.5|175205.5|3
1729626370000|2024-10-22 19:46:10|175293.4|175203.4|175290.4|175200.4|175295.2|175205.2|175289.2|175199.2|5
1729626380000|2024-10-22 19:46:20|175290.7|175200.7|175279.6|175189.6|175290.7|175200.7|175279.6|175189.6|9
1729626390000|2024-10-22 19:46:30|175279.5|175189.5|175286.1|175196.1|175286.1|175196.1|175279.5|175189.5|5
1729626400000|2024-10-22 19:46:40|175287.1|175197.1|175286.8|175196.8|175287.1|175197.1|175286.7|175196.7|3
1729626410000|2024-10-22 19:46:50|175286.7|175196.7|175286.7|175196.7|175286.7|175196.7|175286.7|175196.7|1
1729626420000|2024-10-22 19:47:00|175286.6|175196.6|175289.4|175199.4|175289.5|175199.5|175286.4|175196.4|6
1729626430000|2024-10-22 19:47:10|175289.5|175199.5|175289.8|175199.8|175289.8|175199.8|175289.5|175199.5|2
1729626440000|2024-10-22 19:47:20|175289.7|175199.7|175299.6|175209.6|175299.6|175209.6|175289.5|175199.5|5
1729626450000|2024-10-22 19:47:30|175295.8|175205.8|175295|175205|175296.4|175206.4|175294.8|175204.8|4
1729626460000|2024-10-22 19:47:40|175293|175203|175294.1|175204.1|175294.1|175204.1|175292.8|175202.8|3
1729626470000|2024-10-22 19:47:50|175294.2|175204.2|175295|175205|175295|175205|175294.2|175204.2|2
1729626480000|2024-10-22 19:48:00|175294|175204|175304.9|175214.9|175304.9|175214.9|175294|175204|7
1729626490000|2024-10-22 19:48:10|175305.4|175215.4|175316.6|175226.6|175318.9|175228.9|175305.4|175215.4|5
1729626500000|2024-10-22 19:48:20|175317.3|175227.3|175317.3|175227.3|175319.3|175229.3|175317.3|175227.3|3
1729626510000|2024-10-22 19:48:30|175317.6|175227.6|175313.2|175223.2|175317.6|175227.6|175313.2|175223.2|5
1729626520000|2024-10-22 19:48:40|175313.6|175223.6|175313.3|175223.3|175313.7|175223.7|175313.3|175223.3|4
1729626530000|2024-10-22 19:48:50|175314.1|175224.1|175314.6|175224.6|175314.6|175224.6|175313.7|175223.7|5
1729626540000|2024-10-22 19:49:00|175314.4|175224.4|175317.3|175227.3|175319.7|175229.7|175303.8|175213.8|10
1729626550000|2024-10-22 19:49:10|175316.4|175226.4|175318.7|175228.7|175318.7|175228.7|175315.7|175225.7|9
1729626560000|2024-10-22 19:49:20|175322|175232|175320.9|175230.9|175326.1|175236.1|175319.6|175229.6|11
1729626570000|2024-10-22 19:49:30|175320.8|175230.8|175320.1|175230.1|175320.8|175230.8|175319|175229|6
1729626580000|2024-10-22 19:49:40|175320.2|175230.2|175323.7|175233.7|175323.7|175233.7|175320.1|175230.1|5
1729626590000|2024-10-22 19:49:50|175320.1|175230.1|175319.6|175229.6|175320.1|175230.1|175317.9|175227.9|5
1729626600000|2024-10-22 19:50:00|175319.3|175229.3|175318.5|175228.5|175319.3|175229.3|175312.9|175222.9|5
1729626610000|2024-10-22 19:50:10|175318.6|175228.6|175325.8|175235.8|175326.6|175236.6|175318.6|175228.6|6
1729626620000|2024-10-22 19:50:20|175324.8|175234.8|175319.6|175229.6|175324.8|175234.8|175319.2|175229.2|3
1729626630000|2024-10-22 19:50:30|175318.8|175228.8|175317.6|175227.6|175320.8|175230.8|175314.8|175224.8|9
1729626640000|2024-10-22 19:50:40|175319.1|175229.1|175319.6|175229.6|175320.8|175230.8|175319.1|175229.1|6
1729626650000|2024-10-22 19:50:50|175319.8|175229.8|175318.6|175228.6|175319.8|175229.8|175316|175226|5
1729626660000|2024-10-22 19:51:00|175319|175229|175319.1|175229.1|175320.2|175230.2|175318.8|175228.8|5
1729626670000|2024-10-22 19:51:10|175319.7|175229.7|175318.8|175228.8|175321.9|175231.9|175318.5|175228.5|5
1729626680000|2024-10-22 19:51:20|175318.3|175228.3|175318.3|175228.3|175318.3|175228.3|175318.3|175228.3|1
1729626690000|2024-10-22 19:51:30|175318.4|175228.4|175318|175228|175318.4|175228.4|175317.9|175227.9|4
1729626700000|2024-10-22 19:51:40|175319.7|175229.7|175319.9|175229.9|175319.9|175229.9|175319.7|175229.7|3
1729626710000|2024-10-22 19:51:50|175320.2|175230.2|175320.1|175230.1|175320.2|175230.2|175318.7|175228.7|5
1729626720000|2024-10-22 19:52:00|175320.3|175230.3|175319|175229|175320.9|175230.9|175314.6|175224.6|8
1729626730000|2024-10-22 19:52:10|175318.2|175228.2|175318.6|175228.6|175318.6|175228.6|175318.1|175228.1|4
1729626740000|2024-10-22 19:52:20|175317.8|175227.8|175319.3|175229.3|175319.5|175229.5|175317.8|175227.8|4
1729626750000|2024-10-22 19:52:30|175319.1|175229.1|175320.6|175230.6|175321.4|175231.4|175319|175229|6
1729626760000|2024-10-22 19:52:40|175320.3|175230.3|175320.1|175230.1|175320.3|175230.3|175320.1|175230.1|2
1729626770000|2024-10-22 19:52:50|175321.5|175231.5|175320.7|175230.7|175321.5|175231.5|175319|175229|7
1729626780000|2024-10-22 19:53:00|175320.8|175230.8|175320.9|175230.9|175320.9|175230.9|175320.8|175230.8|2
1729626790000|2024-10-22 19:53:10|175320.6|175230.6|175320.5|175230.5|175320.6|175230.6|175320.2|175230.2|4
1729626800000|2024-10-22 19:53:20|175319.5|175229.5|175317.6|175227.6|175319.5|175229.5|175317.6|175227.6|2
1729626810000|2024-10-22 19:53:30|175317.7|175227.7|175317.7|175227.7|175317.7|175227.7|175317.7|175227.7|1
1729626820000|2024-10-22 19:53:40|175318|175228|175318|175228|175318|175228|175318|175228|1
1729626830000|2024-10-22 19:53:50|175318.7|175228.7|175313.6|175223.6|175318.7|175228.7|175312.8|175222.8|7
1729626840000|2024-10-22 19:54:00|175316.3|175226.3|175312.3|175222.3|175316.3|175226.3|175311.3|175221.3|7
1729626850000|2024-10-22 19:54:10|175312.1|175222.1|175321.5|175231.5|175322.8|175232.8|175312.1|175222.1|4
1729626860000|2024-10-22 19:54:20|175321.3|175231.3|175320.7|175230.7|175321.3|175231.3|175317.1|175227.1|5
1729626870000|2024-10-22 19:54:30|175319.9|175229.9|175317.7|175227.7|175319.9|175229.9|175317.7|175227.7|2
1729626880000|2024-10-22 19:54:40|175317.5|175227.5|175315.7|175225.7|175317.9|175227.9|175313|175223|8
1729626890000|2024-10-22 19:54:50|175313.5|175223.5|175314.4|175224.4|175316.3|175226.3|175313.5|175223.5|6
1729626900000|2024-10-22 19:55:00|175314.8|175224.8|175313.6|175223.6|175316.4|175226.4|175313.6|175223.6|5
1729626910000|2024-10-22 19:55:10|175314.4|175224.4|175316.1|175226.1|175317.8|175227.8|175314.4|175224.4|6
1729626920000|2024-10-22 19:55:20|175316.3|175226.3|175316.3|175226.3|175316.3|175226.3|175316.3|175226.3|1
1729626930000|2024-10-22 19:55:30|175316.5|175226.5|175317.2|175227.2|175318|175228|175315|175225|7
1729626940000|2024-10-22 19:55:40|175317|175227|175317.7|175227.7|175319.4|175229.4|175316.8|175226.8|5
1729626950000|2024-10-22 19:55:50|175318|175228|175321.7|175231.7|175321.7|175231.7|175317.2|175227.2|9
1729626960000|2024-10-22 19:56:00|175319.4|175229.4|175319.6|175229.6|175321.1|175231.1|175318.1|175228.1|9
1729626970000|2024-10-22 19:56:10|175320.7|175230.7|175321.9|175231.9|175321.9|175231.9|175320.7|175230.7|3
1729626980000|2024-10-22 19:56:20|175320.9|175230.9|175321.1|175231.1|175321.1|175231.1|175320.9|175230.9|2
1729626990000|2024-10-22 19:56:30|175319.4|175229.4|175321.3|175231.3|175321.3|175231.3|175317.5|175227.5|6
1729627000000|2024-10-22 19:56:40|175321.2|175231.2|175323|175233|175324.9|175234.9|175321.2|175231.2|6
1729627010000|2024-10-22 19:56:50|175324.7|175234.7|175323.9|175233.9|175324.7|175234.7|175323.3|175233.3|5
1729627020000|2024-10-22 19:57:00|175322.9|175232.9|175376.6|175286.6|175380.1|175290.1|175319.6|175229.6|20
1729627030000|2024-10-22 19:57:10|175374.9|175284.9|175368.5|175278.5|175375.2|175285.2|175368.5|175278.5|11
1729627040000|2024-10-22 19:57:20|175368.6|175278.6|175368.4|175278.4|175368.6|175278.6|175368.4|175278.4|2
1729627050000|2024-10-22 19:57:30|175370.6|175280.6|175368|175278|175372.6|175282.6|175368|175278|5
1729627060000|2024-10-22 19:57:40|175367.9|175277.9|175366.4|175276.4|175367.9|175277.9|175366.3|175276.3|5
1729627070000|2024-10-22 19:57:50|175366.5|175276.5|175366.6|175276.6|175366.6|175276.6|175366.5|175276.5|2
1729627080000|2024-10-22 19:58:00|175365.7|175275.7|175366.1|175276.1|175366.1|175276.1|175365.5|175275.5|4
1729627090000|2024-10-22 19:58:10|175366|175276|175363.7|175273.7|175366|175276|175363.7|175273.7|2
1729627100000|2024-10-22 19:58:20|175361.6|175271.6|175359.9|175269.9|175363|175273|175359.9|175269.9|6
1729627110000|2024-10-22 19:58:30|175357.9|175267.9|175359.8|175269.8|175359.8|175269.8|175353.2|175263.2|6
1729627120000|2024-10-22 19:58:40|175358.3|175268.3|175358.1|175268.1|175358.3|175268.3|175358.1|175268.1|2
1729627130000|2024-10-22 19:58:50|175358.2|175268.2|175354.4|175264.4|175358.2|175268.2|175353.3|175263.3|6
1729627140000|2024-10-22 19:59:00|175362.2|175272.2|175375.8|175285.8|175375.8|175285.8|175362.2|175272.2|5
1729627150000|2024-10-22 19:59:10|175376.3|175286.3|175368.6|175278.6|175380.1|175290.1|175368.6|175278.6|9
1729627160000|2024-10-22 19:59:20|175366.3|175276.3|175365.1|175275.1|175366.3|175276.3|175365.1|175275.1|2
1729627170000|2024-10-22 19:59:30|175364.9|175274.9|175365.1|175275.1|175365.1|175275.1|175364.9|175274.9|2
1729627180000|2024-10-22 19:59:40|175363.3|175273.3|175362.4|175272.4|175363.3|175273.3|175360.4|175270.4|4
1729627190000|2024-10-22 19:59:50|175359.7|175269.7|175366.7|175276.7|175366.7|175276.7|175357.8|175267.8|6
1729627200000|2024-10-22 20:00:00|175373.1|175283.1|175376.7|175286.7|175376.9|175286.9|175373|175283|5
1729627210000|2024-10-22 20:00:10|175376.8|175286.8|175376.8|175286.8|175376.8|175286.8|175376.8|175286.8|1
1729627220000|2024-10-22 20:00:20|175376.7|175286.7|175376.8|175286.8|175376.8|175286.8|175376.7|175286.7|2
1729627230000|2024-10-22 20:00:30|175374.8|175284.8|175380.6|175290.6|175380.6|175290.6|175374.8|175284.8|5
1729627240000|2024-10-22 20:00:40|175379.3|175289.3|175379.2|175289.2|175379.3|175289.3|175379.2|175289.2|2
1729627250000|2024-10-22 20:00:50|175379|175289|175378.4|175288.4|175379.8|175289.8|175378.3|175288.3|7
1729627260000|2024-10-22 20:01:00|175378.2|175288.2|175387|175297|175390.8|175300.8|175378.2|175288.2|9
1729627270000|2024-10-22 20:01:10|175388.4|175298.4|175388.4|175298.4|175388.4|175298.4|175388.1|175298.1|3
1729627280000|2024-10-22 20:01:20|175384.6|175294.6|175386.8|175296.8|175391.2|175301.2|175384.6|175294.6|6
1729627290000|2024-10-22 20:01:30|175386.2|175296.2|175382.6|175292.6|175387.1|175297.1|175382.6|175292.6|5
1729627300000|2024-10-22 20:01:40|175387.1|175297.1|175387.1|175297.1|175387.1|175297.1|175386.9|175296.9|3
1729627310000|2024-10-22 20:01:50|175382.7|175292.7|175381.5|175291.5|175383.4|175293.4|175381.5|175291.5|5
1729627320000|2024-10-22 20:02:00|175383.3|175293.3|175382.8|175292.8|175383.3|175293.3|175381|175291|9
1729627330000|2024-10-22 20:02:10|175381.7|175291.7|175381.7|175291.7|175381.7|175291.7|175381.7|175291.7|1
1729627340000|2024-10-22 20:02:20|175385.6|175295.6|175389.9|175299.9|175389.9|175299.9|175383.1|175293.1|6
1729627350000|2024-10-22 20:02:30|175387.6|175297.6|175379.2|175289.2|175391.9|175301.9|175379.2|175289.2|7
1729627360000|2024-10-22 20:02:40|175384.4|175294.4|175381|175291|175384.4|175294.4|175381|175291|5
1729627370000|2024-10-22 20:02:50|175381.3|175291.3|175379.5|175289.5|175381.3|175291.3|175379.5|175289.5|3
1729627380000|2024-10-22 20:03:00|175380.8|175290.8|175382.4|175292.4|175384.2|175294.2|175380|175290|6
1729627390000|2024-10-22 20:03:10|175383.9|175293.9|175383.7|175293.7|175383.9|175293.9|175383.7|175293.7|2
1729627400000|2024-10-22 20:03:20|175383.6|175293.6|175383.7|175293.7|175383.7|175293.7|175383.2|175293.2|4
1729627410000|2024-10-22 20:03:30|175361.1|175271.1|175364.5|175274.5|175364.5|175274.5|175361.1|175271.1|3
1729627420000|2024-10-22 20:03:40|175362.8|175272.8|175367.3|175277.3|175367.3|175277.3|175362.8|175272.8|8
1729627430000|2024-10-22 20:03:50|175367.9|175277.9|175363.6|175273.6|175367.9|175277.9|175363.6|175273.6|6
1729627440000|2024-10-22 20:04:00|175363.5|175273.5|175368.4|175278.4|175369.7|175279.7|175363.5|175273.5|6
1729627450000|2024-10-22 20:04:10|175366|175276|175364.7|175274.7|175366|175276|175364.7|175274.7|3
1729627460000|2024-10-22 20:04:20|175364.6|175274.6|175380.1|175290.1|175380.1|175290.1|175364.6|175274.6|5
1729627470000|2024-10-22 20:04:30|175379.8|175289.8|175378|175288|175379.8|175289.8|175377.9|175287.9|6
1729627490000|2024-10-22 20:04:50|175378.1|175288.1|175378|175288|175378.1|175288.1|175378|175288|2
1729627500000|2024-10-22 20:05:00|175377.7|175287.7|175376.6|175286.6|175377.7|175287.7|175376.6|175286.6|4
1729627510000|2024-10-22 20:05:10|175373.9|175283.9|175369.9|175279.9|175373.9|175283.9|175369.9|175279.9|2
1729627520000|2024-10-22 20:05:20|175371.2|175281.2|175381.2|175291.2|175382.8|175292.8|175371.2|175281.2|4
1729627530000|2024-10-22 20:05:30|175379.2|175289.2|175378.2|175288.2|175379.2|175289.2|175378.1|175288.1|4
1729627540000|2024-10-22 20:05:40|175375|175285|175371.4|175281.4|175375|175285|175371|175281|3
1729627550000|2024-10-22 20:05:50|175370.2|175280.2|175383.8|175293.8|175383.8|175293.8|175370.2|175280.2|4
1729627560000|2024-10-22 20:06:00|175383.7|175293.7|175383.6|175293.6|175384.2|175294.2|175382.4|175292.4|5
1729627570000|2024-10-22 20:06:10|175383.3|175293.3|175382.7|175292.7|175383.3|175293.3|175382.7|175292.7|4
1729627590000|2024-10-22 20:06:30|175382.6|175292.6|175381.9|175291.9|175382.7|175292.7|175381.8|175291.8|5
1729627600000|2024-10-22 20:06:40|175379.7|175289.7|175376.9|175286.9|175379.7|175289.7|175376.9|175286.9|2
1729627610000|2024-10-22 20:06:50|175378.7|175288.7|175383.5|175293.5|175387.9|175297.9|175378.7|175288.7|8
1729627630000|2024-10-22 20:07:10|175385.1|175295.1|175385.5|175295.5|175387.7|175297.7|175385.1|175295.1|3
1729627640000|2024-10-22 20:07:20|175386.2|175296.2|175386.2|175296.2|175386.2|175296.2|175386.2|175296.2|1
1729627660000|2024-10-22 20:07:40|175385.2|175295.2|175382.3|175292.3|175385.2|175295.2|175382.3|175292.3|3
1729627670000|2024-10-22 20:07:50|175382.7|175292.7|175382.3|175292.3|175382.7|175292.7|175382.3|175292.3|2
1729627690000|2024-10-22 20:08:10|175378.6|175288.6|175388|175298|175388|175298|175378.4|175288.4|3
1729627700000|2024-10-22 20:08:20|175384.7|175294.7|175382.2|175292.2|175384.7|175294.7|175382.2|175292.2|5
1729627710000|2024-10-22 20:08:30|175379.7|175289.7|175379.7|175289.7|175380|175290|175379.7|175289.7|3
1729627720000|2024-10-22 20:08:40|175379.3|175289.3|175379.3|175289.3|175379.3|175289.3|175379.2|175289.2|3
1729627730000|2024-10-22 20:08:50|175379.2|175289.2|175378.5|175288.5|175379.3|175289.3|175376.7|175286.7|6
1729627740000|2024-10-22 20:09:00|175377.7|175287.7|175377.7|175287.7|175377.7|175287.7|175377.7|175287.7|1
1729627750000|2024-10-22 20:09:10|175376.5|175286.5|175378.4|175288.4|175378.4|175288.4|175376.2|175286.2|3
1729627760000|2024-10-22 20:09:20|175380.4|175290.4|175377.4|175287.4|175380.5|175290.5|175377.4|175287.4|5
1729627770000|2024-10-22 20:09:30|175380|175290|175382.8|175292.8|175382.8|175292.8|175379.3|175289.3|6
1729627780000|2024-10-22 20:09:40|175380.1|175290.1|175376.9|175286.9|175380.2|175290.2|175376.9|175286.9|9
1729627810000|2024-10-22 20:10:10|175376.2|175286.2|175376.2|175286.2|175376.2|175286.2|175376.2|175286.2|1
1729627840000|2024-10-22 20:10:40|175377.2|175287.2|175375.4|175285.4|175377.2|175287.2|175375.4|175285.4|2
1729627850000|2024-10-22 20:10:50|175385.4|175295.4|175381.9|175291.9|175385.4|175295.4|175381.9|175291.9|4
1729627860000|2024-10-22 20:11:00|175382|175292|175383.8|175293.8|175383.8|175293.8|175381.9|175291.9|3
1729627870000|2024-10-22 20:11:10|175381.4|175291.4|175380.9|175290.9|175382.5|175292.5|175378.9|175288.9|4
1729627880000|2024-10-22 20:11:20|175378.7|175288.7|175380.1|175290.1|175381.1|175291.1|175378.7|175288.7|5
1729627890000|2024-10-22 20:11:30|175380.4|175290.4|175378.8|175288.8|175380.4|175290.4|175378.8|175288.8|3
1729627900000|2024-10-22 20:11:40|175379.1|175289.1|175380.2|175290.2|175380.2|175290.2|175379.1|175289.1|2
1729627910000|2024-10-22 20:11:50|175379.1|175289.1|175379.6|175289.6|175379.8|175289.8|175379.1|175289.1|3
1729627920000|2024-10-22 20:12:00|175380.9|175290.9|175368.9|175278.9|175380.9|175290.9|175368.9|175278.9|2
1729627930000|2024-10-22 20:12:10|175375.7|175285.7|175373.2|175283.2|175378.7|175288.7|175371.7|175281.7|7
1729627940000|2024-10-22 20:12:20|175373.6|175283.6|175369.8|175279.8|175373.6|175283.6|175369.8|175279.8|4
1729627950000|2024-10-22 20:12:30|175374.6|175284.6|175380.8|175290.8|175380.8|175290.8|175374.6|175284.6|3
1729627960000|2024-10-22 20:12:40|175379.7|175289.7|175379.7|175289.7|175380.9|175290.9|175379.7|175289.7|4
1729627970000|2024-10-22 20:12:50|175379.8|175289.8|175380.8|175290.8|175380.8|175290.8|175379.7|175289.7|5
1729627980000|2024-10-22 20:13:00|175380.4|175290.4|175382.2|175292.2|175382.2|175292.2|175380.4|175290.4|3
1729627990000|2024-10-22 20:13:10|175382.4|175292.4|175381.1|175291.1|175382.4|175292.4|175380|175290|5
1729628000000|2024-10-22 20:13:20|175380|175290|175381.1|175291.1|175381.2|175291.2|175379.9|175289.9|4
1729628010000|2024-10-22 20:13:30|175379.9|175289.9|175381.7|175291.7|175383.9|175293.9|175379.9|175289.9|4
1729628020000|2024-10-22 20:13:40|175382.3|175292.3|175382.9|175292.9|175382.9|175292.9|175381.7|175291.7|4
1729628030000|2024-10-22 20:13:50|175382.4|175292.4|175382.9|175292.9|175382.9|175292.9|175382.4|175292.4|2
1729628040000|2024-10-22 20:14:00|175383.3|175293.3|175378.5|175288.5|175383.3|175293.3|175376.8|175286.8|6
1729628050000|2024-10-22 20:14:10|175378.1|175288.1|175378|175288|175378.1|175288.1|175378|175288|2
1729628070000|2024-10-22 20:14:30|175377.5|175287.5|175378|175288|175378|175288|175377.5|175287.5|2
1729628080000|2024-10-22 20:14:40|175378.3|175288.3|175378.3|175288.3|175378.3|175288.3|175378.3|175288.3|1
1729628090000|2024-10-22 20:14:50|175379.4|175289.4|175383|175293|175383|175293|175378.4|175288.4|3
1729628100000|2024-10-22 20:15:00|175385|175295|175383.9|175293.9|175385|175295|175383.9|175293.9|2
1729628120000|2024-10-22 20:15:20|175384|175294|175383.9|175293.9|175384|175294|175383.9|175293.9|2
1729628130000|2024-10-22 20:15:30|175384.4|175294.4|175385|175295|175385|175295|175383.9|175293.9|3
1729628140000|2024-10-22 20:15:40|175384.9|175294.9|175385|175295|175385|175295|175384.9|175294.9|2
1729628150000|2024-10-22 20:15:50|175384.9|175294.9|175385|175295|175385|175295|175384.9|175294.9|2
1729628160000|2024-10-22 20:16:00|175384|175294|175384|175294|175384|175294|175384|175294|1
1729628170000|2024-10-22 20:16:10|175381.6|175291.6|175381.6|175291.6|175381.6|175291.6|175380.6|175290.6|3
1729628190000|2024-10-22 20:16:30|175381.4|175291.4|175385|175295|175385|175295|175381.4|175291.4|7
1729628210000|2024-10-22 20:16:50|175383.6|175293.6|175383.6|175293.6|175383.6|175293.6|175383.4|175293.4|3
1729628220000|2024-10-22 20:17:00|175383.7|175293.7|175383.7|175293.7|175383.7|175293.7|175383.7|175293.7|1
1729628250000|2024-10-22 20:17:30|175385.4|175295.4|175385|175295|175385.4|175295.4|175385|175295|2
1729628260000|2024-10-22 20:17:40|175385.5|175295.5|175385|175295|175385.5|175295.5|175385|175295|4
1729628270000|2024-10-22 20:17:50|175384.1|175294.1|175384.1|175294.1|175384.1|175294.1|175384.1|175294.1|1
1729628280000|2024-10-22 20:18:00|175383.1|175293.1|175383.1|175293.1|175383.1|175293.1|175383.1|175293.1|1
1729628290000|2024-10-22 20:18:10|175380.3|175290.3|175377.9|175287.9|175380.3|175290.3|175377.9|175287.9|3
1729628300000|2024-10-22 20:18:20|175374.8|175284.8|175374.7|175284.7|175374.8|175284.8|175374.7|175284.7|2
1729628310000|2024-10-22 20:18:30|175374.8|175284.8|175374.8|175284.8|175374.8|175284.8|175374.7|175284.7|3
1729628320000|2024-10-22 20:18:40|175375.2|175285.2|175375.2|175285.2|175375.2|175285.2|175375.2|175285.2|1
1729628330000|2024-10-22 20:18:50|175375.1|175285.1|175375.2|175285.2|175375.2|175285.2|175375.1|175285.1|2
1729628340000|2024-10-22 20:19:00|175375.1|175285.1|175380.6|175290.6|175380.6|175290.6|175375.1|175285.1|5
1729628350000|2024-10-22 20:19:10|175374.8|175284.8|175374.8|175284.8|175374.8|175284.8|175374.8|175284.8|1
1729628360000|2024-10-22 20:19:20|175374.7|175284.7|175374.8|175284.8|175374.8|175284.8|175374.7|175284.7|4
1729628370000|2024-10-22 20:19:30|175374.7|175284.7|175374.8|175284.8|175374.8|175284.8|175374.7|175284.7|2
1729628380000|2024-10-22 20:19:40|175375.2|175285.2|175375.2|175285.2|175375.2|175285.2|175375.2|175285.2|1
1729628390000|2024-10-22 20:19:50|175380.7|175290.7|175380.7|175290.7|175380.7|175290.7|175380.7|175290.7|1
1729628400000|2024-10-22 20:20:00|175377.8|175287.8|175381.4|175291.4|175381.4|175291.4|175377.8|175287.8|2
1729628410000|2024-10-22 20:20:10|175382.5|175292.5|175382.5|175292.5|175382.9|175292.9|175381.6|175291.6|5
1729628420000|2024-10-22 20:20:20|175382.2|175292.2|175382.5|175292.5|175382.5|175292.5|175382.2|175292.2|2
1729628430000|2024-10-22 20:20:30|175382.6|175292.6|175382.1|175292.1|175382.6|175292.6|175382.1|175292.1|3
1729628440000|2024-10-22 20:20:40|175381.9|175291.9|175382.1|175292.1|175382.1|175292.1|175381.9|175291.9|2
1729628460000|2024-10-22 20:21:00|175382.4|175292.4|175382.1|175292.1|175382.4|175292.4|175382.1|175292.1|2
1729628470000|2024-10-22 20:21:10|175382.5|175292.5|175382.5|175292.5|175382.9|175292.9|175382.5|175292.5|3
1729628490000|2024-10-22 20:21:30|175382.6|175292.6|175382.3|175292.3|175382.6|175292.6|175382.3|175292.3|2
1729628500000|2024-10-22 20:21:40|175382.4|175292.4|175382.3|175292.3|175382.4|175292.4|175382.3|175292.3|2
1729628510000|2024-10-22 20:21:50|175382|175292|175382.1|175292.1|175382.1|175292.1|175382|175292|2
1729628520000|2024-10-22 20:22:00|175382.5|175292.5|175382.5|175292.5|175382.5|175292.5|175382.5|175292.5|1
1729628540000|2024-10-22 20:22:20|175381.9|175291.9|175381.9|175291.9|175381.9|175291.9|175381.9|175291.9|1
1729628570000|2024-10-22 20:22:50|175381.4|175291.4|175378.9|175288.9|175381.5|175291.5|175378.9|175288.9|5
1729628580000|2024-10-22 20:23:00|175378.7|175288.7|175378.8|175288.8|175378.8|175288.8|175378.7|175288.7|4
1729628600000|2024-10-22 20:23:20|175378.6|175288.6|175378.6|175288.6|175378.6|175288.6|175378.5|175288.5|3
1729628630000|2024-10-22 20:23:50|175378.8|175288.8|175382.5|175292.5|175382.5|175292.5|175378.7|175288.7|4
1729628650000|2024-10-22 20:24:10|175381|175291|175381|175291|175381|175291|175381|175291|1
1729628660000|2024-10-22 20:24:20|175380.9|175290.9|175381|175291|175381|175291|175380.9|175290.9|2
1729628680000|2024-10-22 20:24:40|175382.5|175292.5|175382.5|175292.5|175382.5|175292.5|175382.5|175292.5|1
1729628700000|2024-10-22 20:25:00|175380|175290|175380|175290|175380|175290|175380|175290|1
1729628710000|2024-10-22 20:25:10|175379.6|175289.6|175379.6|175289.6|175379.6|175289.6|175379.6|175289.6|1
1729628740000|2024-10-22 20:25:40|175380|175290|175380|175290|175380|175290|175380|175290|1
1729628750000|2024-10-22 20:25:50|175382.5|175292.5|175382.5|175292.5|175382.5|175292.5|175382.5|175292.5|1
1729628760000|2024-10-22 20:26:00|175381|175291|175381|175291|175381|175291|175381|175291|1
1729628770000|2024-10-22 20:26:10|175379.6|175289.6|175379.6|175289.6|175379.6|175289.6|175379.6|175289.6|1
1729628790000|2024-10-22 20:26:30|175378.6|175288.6|175378.6|175288.6|175378.6|175288.6|175378.6|175288.6|1
1729628800000|2024-10-22 20:26:40|175378.8|175288.8|175378.8|175288.8|175378.8|175288.8|175378.8|175288.8|1
1729628820000|2024-10-22 20:27:00|175378.6|175288.6|175370.6|175280.6|175380.9|175290.9|175370.6|175280.6|3
1729628830000|2024-10-22 20:27:10|175371.8|175281.8|175370.6|175280.6|175371.8|175281.8|175370.5|175280.5|4
1729628840000|2024-10-22 20:27:20|175370.4|175280.4|175370.6|175280.6|175370.6|175280.6|175370.4|175280.4|2
1729628850000|2024-10-22 20:27:30|175368.5|175278.5|175368.8|175278.8|175368.8|175278.8|175368.5|175278.5|2
1729628870000|2024-10-22 20:27:50|175367.5|175277.5|175376.2|175286.2|175379.5|175289.5|175367.5|175277.5|5
1729628880000|2024-10-22 20:28:00|175379.2|175289.2|175381.2|175291.2|175386.2|175296.2|175374.2|175284.2|4
1729628910000|2024-10-22 20:28:30|175380.8|175290.8|175380.8|175290.8|175380.8|175290.8|175380.8|175290.8|1
1729628940000|2024-10-22 20:29:00|175379.8|175289.8|175374.9|175284.9|175379.8|175289.8|175374.9|175284.9|2
1729628950000|2024-10-22 20:29:10|175374.7|175284.7|175374.9|175284.9|175374.9|175284.9|175374.7|175284.7|2
1729628970000|2024-10-22 20:29:30|175374.5|175284.5|175370|175280|175374.5|175284.5|175368.9|175278.9|3
1729628980000|2024-10-22 20:29:40|175374.5|175284.5|175374.5|175284.5|175374.5|175284.5|175374.5|175284.5|1
1729628990000|2024-10-22 20:29:50|175376|175286|175375.6|175285.6|175376|175286|175375.6|175285.6|2
1729629000000|2024-10-22 20:30:00|175375.1|175285.1|175385.7|175255.7|175386|175285.1|175375.1|175255.7|4
1729629010000|2024-10-22 20:30:10|175385|175255|175385.7|175255.7|175385.7|175255.7|175385|175255|2
1729629020000|2024-10-22 20:30:20|175385.6|175255.6|175383.5|175253.5|175385.7|175255.7|175383.5|175253.5|4
1729629040000|2024-10-22 20:30:40|175383.9|175253.9|175383.3|175253.3|175383.9|175253.9|175383.3|175253.3|5
1729629050000|2024-10-22 20:30:50|175387|175257|175381|175251|175387|175257|175381|175251|8
1729629060000|2024-10-22 20:31:00|175386.8|175256.8|175386.8|175256.8|175386.8|175256.8|175386.8|175256.8|1
1729629080000|2024-10-22 20:31:20|175385.6|175255.6|175385.7|175255.7|175385.7|175255.7|175385.6|175255.6|2
1729629090000|2024-10-22 20:31:30|175385.9|175255.9|175385.8|175255.8|175385.9|175255.9|175385.7|175255.7|4
1729629100000|2024-10-22 20:31:40|175386.9|175256.9|175386.1|175256.1|175386.9|175256.9|175386.1|175256.1|3
1729629110000|2024-10-22 20:31:50|175385.9|175255.9|175386.1|175256.1|175386.3|175256.3|175385.9|175255.9|4
1729629140000|2024-10-22 20:32:20|175384.3|175254.3|175384.4|175254.4|175384.4|175254.4|175384.3|175254.3|2
1729629150000|2024-10-22 20:32:30|175384.3|175254.3|175384.3|175254.3|175384.3|175254.3|175384.3|175254.3|1
1729629160000|2024-10-22 20:32:40|175386.3|175256.3|175391.1|175261.1|175391.1|175261.1|175386.3|175256.3|4
1729629170000|2024-10-22 20:32:50|175390.7|175260.7|175390.7|175260.7|175390.7|175260.7|175390.7|175260.7|1
1729629180000|2024-10-22 20:33:00|175386.8|175256.8|175386.3|175256.3|175386.8|175256.8|175383.8|175253.8|5
1729629210000|2024-10-22 20:33:30|175386.2|175256.2|175384.3|175254.3|175386.3|175256.3|175384.3|175254.3|3
1729629230000|2024-10-22 20:33:50|175391.1|175261.1|175386|175256|175391.1|175261.1|175384.3|175254.3|4
1729629240000|2024-10-22 20:34:00|175387.6|175257.6|175387.6|175257.6|175387.6|175257.6|175387.6|175257.6|1
1729629270000|2024-10-22 20:34:30|175386|175256|175386|175256|175386|175256|175386|175256|1
1729629280000|2024-10-22 20:34:40|175387.3|175257.3|175387|175257|175387.3|175257.3|175387|175257|2
1729629290000|2024-10-22 20:34:50|175391.4|175261.4|175391.5|175261.5|175391.5|175261.5|175391.4|175261.4|2
1729629320000|2024-10-22 20:35:20|175390|175260|175390|175260|175390|175260|175390|175260|1
1729629330000|2024-10-22 20:35:30|175389.6|175259.6|175390|175260|175390|175260|175389.6|175259.6|4
1729629340000|2024-10-22 20:35:40|175386|175256|175386|175256|175386|175256|175386|175256|1
1729629350000|2024-10-22 20:35:50|175387.9|175257.9|175387.9|175257.9|175387.9|175257.9|175387.9|175257.9|1
1729629380000|2024-10-22 20:36:20|175386|175256|175386|175256|175386.2|175256.2|175386|175256|3
1729629390000|2024-10-22 20:36:30|175387|175257|175387|175257|175387|175257|175386.8|175256.8|3
1729629400000|2024-10-22 20:36:40|175388.3|175258.3|175388.3|175258.3|175388.3|175258.3|175388.3|175258.3|1
1729629410000|2024-10-22 20:36:50|175388.1|175258.1|175387.8|175257.8|175388.1|175258.1|175387.8|175257.8|3
1729629420000|2024-10-22 20:37:00|175387.9|175257.9|175387.9|175257.9|175387.9|175257.9|175387.8|175257.8|3
1729629430000|2024-10-22 20:37:10|175389.6|175259.6|175390|175260|175390|175260|175389.6|175259.6|2
1729629440000|2024-10-22 20:37:20|175386.8|175256.8|175390|175260|175390|175260|175386.8|175256.8|2
1729629450000|2024-10-22 20:37:30|175384|175254|175384|175254|175384|175254|175384|175254|1
1729629460000|2024-10-22 20:37:40|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|1
1729629470000|2024-10-22 20:37:50|175388.3|175258.3|175387.4|175257.4|175388.3|175258.3|175386.5|175256.5|4
1729629480000|2024-10-22 20:38:00|175387.3|175257.3|175387.4|175257.4|175387.4|175257.4|175387.3|175257.3|2
1729629490000|2024-10-22 20:38:10|175384|175254|175384|175254|175384.1|175254.1|175384|175254|3
1729629500000|2024-10-22 20:38:20|175383.9|175253.9|175384|175254|175384|175254|175383.9|175253.9|4
1729629510000|2024-10-22 20:38:30|175389.7|175259.7|175391.1|175261.1|175391.1|175261.1|175389.7|175259.7|3
1729629520000|2024-10-22 20:38:40|175390.9|175260.9|175391|175261|175391|175261|175390.9|175260.9|2
1729629540000|2024-10-22 20:39:00|175390.9|175260.9|175389.7|175259.7|175391.1|175261.1|175389.7|175259.7|3
1729629570000|2024-10-22 20:39:30|175390.2|175260.2|175388.5|175258.5|175390.3|175260.3|175388.5|175258.5|3
1729629590000|2024-10-22 20:39:50|175389.9|175259.9|175389.9|175259.9|175389.9|175259.9|175389.9|175259.9|1
1729629600000|2024-10-22 20:40:00|175388.5|175258.5|175387.4|175257.4|175388.5|175258.5|175387.3|175257.3|3
1729629610000|2024-10-22 20:40:10|175387.3|175257.3|175387.4|175257.4|175387.4|175257.4|175387.3|175257.3|2
1729629620000|2024-10-22 20:40:20|175387.3|175257.3|175388.4|175258.4|175388.5|175258.5|175387.3|175257.3|4
1729629630000|2024-10-22 20:40:30|175391.1|175261.1|175390.9|175260.9|175391.1|175261.1|175390.9|175260.9|2
1729629640000|2024-10-22 20:40:40|175391.2|175261.2|175388.5|175258.5|175391.2|175261.2|175388.5|175258.5|2
1729629650000|2024-10-22 20:40:50|175388.4|175258.4|175387.3|175257.3|175388.5|175258.5|175387.3|175257.3|4
1729629660000|2024-10-22 20:41:00|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|1
1729629670000|2024-10-22 20:41:10|175386.9|175256.9|175387.4|175257.4|175387.4|175257.4|175386.9|175256.9|2
1729629680000|2024-10-22 20:41:20|175389.2|175259.2|175389.2|175259.2|175389.8|175259.8|175389.2|175259.2|3
1729629700000|2024-10-22 20:41:40|175393.2|175263.2|175389.2|175259.2|175393.2|175263.2|175389.2|175259.2|2
1729629710000|2024-10-22 20:41:50|175389.1|175259.1|175387.3|175257.3|175389.2|175259.2|175387.3|175257.3|4
1729629720000|2024-10-22 20:42:00|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|175387.4|175257.4|1
1729629730000|2024-10-22 20:42:10|175388.9|175258.9|175388.9|175258.9|175388.9|175258.9|175388.9|175258.9|1
1729629740000|2024-10-22 20:42:20|175387.4|175257.4|175388.8|175258.8|175388.8|175258.8|175387.4|175257.4|2
1729629750000|2024-10-22 20:42:30|175388.9|175258.9|175392.3|175262.3|175392.3|175262.3|175388.9|175258.9|3
1729629760000|2024-10-22 20:42:40|175392.2|175262.2|175392.3|175262.3|175392.3|175262.3|175392.2|175262.2|2
1729629770000|2024-10-22 20:42:50|175392.6|175262.6|175392.3|175262.3|175392.6|175262.6|175392.3|175262.3|2
1729629780000|2024-10-22 20:43:00|175392.1|175262.1|175431.9|175218.1|175431.9|175262.3|175392.1|175218.1|5
1729629790000|2024-10-22 20:43:10|175432.9|175217.1|175432.9|175217.1|175432.9|175217.1|175432.9|175217.1|1
1729629800000|2024-10-22 20:43:20|175431.2|175218.8|175388.8|175258.8|175431.2|175258.8|175387.4|175218.8|3
1729629820000|2024-10-22 20:43:40|175389.2|175259.2|175388.8|175258.8|175389.2|175259.2|175388.8|175258.8|2
1729629830000|2024-10-22 20:43:50|175388.4|175258.4|175387.4|175257.4|175388.8|175258.8|175387.1|175257.1|4
1729629840000|2024-10-22 20:44:00|175387|175257|175387.4|175257.4|175387.4|175257.4|175387|175257|2
1729629850000|2024-10-22 20:44:10|175387|175257|175387.4|175257.4|175387.4|175257.4|175387|175257|2
1729629860000|2024-10-22 20:44:20|175389.5|175259.5|175389.4|175259.4|175389.5|175259.5|175389.4|175259.4|2
1729629880000|2024-10-22 20:44:40|175379.9|175249.9|175392.7|175262.7|175392.7|175262.7|175379.9|175249.9|2
1729629890000|2024-10-22 20:44:50|175390.7|175260.7|175390.7|175260.7|175390.7|175260.7|175390.7|175260.7|1
1729629900000|2024-10-22 20:45:00|175391.4|175261.4|175391.4|175261.4|175391.4|175261.4|175391.4|175261.4|1
1729629930000|2024-10-22 20:45:30|175449.6|175207.6|175449.6|175207.6|175449.6|175207.6|175449.6|175207.6|1
1729629940000|2024-10-22 20:45:40|175390.7|175260.7|175390.7|175260.7|175390.7|175260.7|175390.7|175260.7|1
1729629960000|2024-10-22 20:46:00|175391.2|175261.2|175391.2|175261.2|175391.2|175261.2|175391.2|175261.2|1
1729629990000|2024-10-22 20:46:30|175474.2|175183.8|175474.2|175183.8|175474.2|175183.8|175474.2|175183.8|1
1729630010000|2024-10-22 20:46:50|175397.7|175267.7|175397.3|175267.3|175397.7|175267.7|175397.3|175267.3|2
1729630020000|2024-10-22 20:47:00|175395.8|175265.8|175395.8|175265.8|175395.8|175265.8|175395.8|175265.8|1
1729630050000|2024-10-22 20:47:30|175395.7|175265.7|175474.2|175183.8|175474.2|175265.7|175395.7|175183.8|2
1729630060000|2024-10-22 20:47:40|175474.1||175474.1||175474.1||175474.1||1
1729630070000|2024-10-22 20:47:50|175451.2|175209.2|175451.2|175209.2|175451.2|175209.2|175451.2|175209.2|1
1729630080000|2024-10-22 20:48:00|175395.7|175265.7|175395.7|175265.7|175395.7|175265.7|175395.7|175265.7|1
1729630090000|2024-10-22 20:48:10|175397.4|175267.4|175397.4|175267.4|175397.4|175267.4|175397.4|175267.4|1
1729630100000|2024-10-22 20:48:20|175398|175268|175398|175268|175398|175268|175398|175268|1
1729630120000|2024-10-22 20:48:40|175398.2|175268.2|175398.2|175268.2|175398.2|175268.2|175398.2|175268.2|1
1729630140000|2024-10-22 20:49:00|175458.6|175210.4|175398.2|175268.2|175458.6|175268.2|175398.2|175210.4|2
1729630150000|2024-10-22 20:49:10|175398|175268|175398|175268|175398|175268|175398|175268|1
1729630170000|2024-10-22 20:49:30|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|1
1729630180000|2024-10-22 20:49:40|175466.9|175201.9|175466.9|175201.9|175466.9|175201.9|175466.9|175201.9|1
1729630200000|2024-10-22 20:50:00|175433.9|175232.4|175433.9|175232.4|175433.9|175232.4|175433.9|175232.4|1
1729630220000|2024-10-22 20:50:20|175398|175268|175398|175268|175398|175268|175398|175268|1
1729630230000|2024-10-22 20:50:30|175490.4|175181.4|175467.3|175201.9|175490.4|175201.9|175467.3|175181.4|2
1729630260000|2024-10-22 20:51:00|175434|175232.4|175434|175232.4|175434|175232.4|175434|175232.4|1
1729630270000|2024-10-22 20:51:10|175398|175268|175434.2|175232.1|175434.2|175268|175398|175232.1|2
1729630290000|2024-10-22 20:51:30|175467.6|175201.1|175467.6|175201.1|175467.6|175201.1|175467.6|175201.1|1
1729630300000|2024-10-22 20:51:40|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|1
1729630320000|2024-10-22 20:52:00|175398|175268|175434.4|175232|175434.4|175268|175398|175232|2
1729630350000|2024-10-22 20:52:30|175468.3|175200.7|175490.4|175181.4|175490.4|175200.7|175468.3|175181.4|2
1729630380000|2024-10-22 20:53:00|175398|175268|175434.4|175231.8|175434.4|175268|175398|175231.8|2
1729630410000|2024-10-22 20:53:30|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|1
1729630430000|2024-10-22 20:53:50|175468.4|175200.4|175468.4|175200.4|175468.4|175200.4|175468.4|175200.4|1
1729630440000|2024-10-22 20:54:00|175434.4|175231.8|175434.4|175231.8|175434.4|175231.8|175434.4|175231.8|1
1729630470000|2024-10-22 20:54:30|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|175490.4|175181.4|1
1729630490000|2024-10-22 20:54:50|175469.5|175199.5|175469.5|175199.5|175469.5|175199.5|175469.5|175199.5|1
1729630500000|2024-10-22 20:55:00|175476.8|175192.1|175442.5|175223.8|175476.9|175225.9|175440.4|175192|5
1729630510000|2024-10-22 20:55:10|175442.3|175224|175442.4|175223.9|175442.4|175224|175442.3|175223.9|4
1729630520000|2024-10-22 20:55:20|175436.8|175229.1|175437|175228.9|175437|175229.1|175436.8|175228.9|3
1729630530000|2024-10-22 20:55:30|175436.9|175229|175506.9|175164.9|175506.9|175229|175436.9|175164.7|3
1729630540000|2024-10-22 20:55:40|175507|175165|175479.6|175189.3|175507|175189.3|175479.6|175164.9|3
1729630550000|2024-10-22 20:55:50|175479.4|175189.6|175479.4|175189.6|175479.4|175189.6|175479.4|175189.6|2
1729630560000|2024-10-22 20:56:00|175479.5|175189.5|175442.3|175224|175479.5|175224|175442.3|175189.5|3
1729630580000|2024-10-22 20:56:20|175436.8|175229.1|175436.4|175229.5|175436.8|175229.5|175436.4|175229.1|2
1729630590000|2024-10-22 20:56:30|175506.9|175164.9|175506.9|175164.9|175506.9|175164.9|175506.9|175164.9|1
1729630600000|2024-10-22 20:56:40|175479.1|175189.8|175628|175286|175635.2|175293.2|175395.5|175189.8|22
1729630610000|2024-10-22 20:56:50|175535.8|175260.1|175518.8|175268.6|175653.3|175311.3|175485.5|175235.5|40
1729630620000|2024-10-22 20:57:00|175495.6|175248.3|175590.4|175248.4|175652.1|175310.1|175489.1|175228.1|40
1729630630000|2024-10-22 20:57:10|175592.4|175250.4|175614.6|175272.6|175649.3|175307.3|175499.3|175212.1|40
1729630640000|2024-10-22 20:57:20|175528.9|175261.9|175575.4|175233.4|175653|175311|175466.3|175204.3|40
1729630650000|2024-10-22 20:57:30|175618.7|175276.7|175575|175233|175656.6|175314.6|175496.7|175214.5|40
1729630660000|2024-10-22 20:57:40|175408.7|175278.7|175613.6|175271.6|175652.5|175310.5|175408.1|175216.1|40
1729630670000|2024-10-22 20:57:50|175616.7|175274.7|175638.4|175296.4|175654.3|175312.3|175409.3|175189.7|40
1729630680000|2024-10-22 20:58:00|175583.9|175241.9|175649.8|175307.8|175654.8|175312.8|175408.7|175215|40
1729630690000|2024-10-22 20:58:10|175564.9|175222.9|175581.2|175239.2|175656.7|175314.7|175411.9|175204.6|39
1729630700000|2024-10-22 20:58:20|175583.1|175241.1|175498|175205.3|175652.6|175310.6|175498|175195.1|40
1729630710000|2024-10-22 20:58:30|175591.5|175249.5|175578.4|175236.4|175654.3|175312.3|175500.7|175190.8|40
1729630720000|2024-10-22 20:58:40|175550.7|175208.7|175651.6|175309.6|175654.3|175312.3|175442|175194.4|40
1729630730000|2024-10-22 20:58:50|175592.3|175250.3|175651.6|175309.6|175651.6|175309.6|175490.7|175186.4|40
1729630740000|2024-10-22 20:59:00|175536.8|175196|175641.8|175299.8|175651.3|175309.3|175401.1|175196|40
1729630750000|2024-10-22 20:59:10|175564.4|175222.4|175539.3|175205.3|175653.3|175311.3|175414|175181.6|39
1729630760000|2024-10-22 20:59:20|175639.9|175297.9|175583.4|175241.4|175653|175311|175491.7|175178.5|40
1729630770000|2024-10-22 20:59:30|175666.9|175324.9|175592.8|175250.8|175667.1|175325.1|175414|175183|40
1729630780000|2024-10-22 20:59:40|175675.3|175333.3|175592.3|175250.3|175678|175336|175536.4|175194.4|40
1729630790000|2024-10-22 20:59:50|175557.1|175215.1|175624.2|175282.2|175631|175289|175508.3|175183.7|32
1729630800000|2024-10-22 21:00:00|175622.1|175280.1|175622.1|175280.1|175626.8|175284.8|175596.2|175254.2|4
1729630860000|2024-10-22 21:01:00|175627.7|175285.7|175665.9|175323.9|175665.9|175323.9|175544.9|175202.9|11
1729630870000|2024-10-22 21:01:10|175544.9|175202.9|175665.9|175323.9|175665.9|175323.9|175544.9|175202.9|20
1729630880000|2024-10-22 21:01:20|175587.5|175245.5|175569.2|175227.2|175665.9|175323.9|175544.8|175202.8|16
1729630890000|2024-10-22 21:01:30|175544.8|175202.8|175665.9|175323.9|175665.9|175323.9|175544.8|175202.8|20
1729630900000|2024-10-22 21:01:40|175544.8|175202.8|175569.2|175227.2|175665.9|175323.9|175544.8|175202.8|21
1729630910000|2024-10-22 21:01:50|175544.8|175202.8|175568|175226|175625.7|175283.7|175538.6|175196.6|19
1729630920000|2024-10-22 21:02:00|175538.6|175196.6|175577|175235|175646.2|175304.2|175538.6|175196.6|20
1729630930000|2024-10-22 21:02:10|175550.1|175208.1|175577|175235|175646.2|175304.2|175550.1|175208.1|20
1729630940000|2024-10-22 21:02:20|175550.1|175208.1|175577|175235|175646.2|175304.2|175550.1|175208.1|20
1729630950000|2024-10-22 21:02:30|175550.1|175208.1|175577|175235|175646.2|175304.2|175550|175208|20
1729630960000|2024-10-22 21:02:40|175550.1|175208.1|175555.7|175213.7|175577|175235|175550.1|175208.1|9
1729630970000|2024-10-22 21:02:50|175556|175214|175556.1|175214.1|175556.1|175214.1|175556|175214|2
1729630990000|2024-10-22 21:03:10|175556.2|175214.2|175556.2|175214.2|175556.2|175214.2|175556.2|175214.2|1
1729631000000|2024-10-22 21:03:20|175556.4|175214.4|175556.4|175214.4|175556.4|175214.4|175556.4|175214.4|1
1729631010000|2024-10-22 21:03:30|175557.1|175215.1|175557.1|175215.1|175557.1|175215.1|175557.1|175215.1|1
1729631020000|2024-10-22 21:03:40|175557.3|175215.3|175557.3|175215.3|175557.3|175215.3|175557.3|175215.3|1
1729631030000|2024-10-22 21:03:50|175557.4|175215.4|175557.4|175215.4|175557.4|175215.4|175557.4|175215.4|1
1729631040000|2024-10-22 21:04:00|175557.6|175215.6|175557.6|175215.6|175557.6|175215.6|175557.6|175215.6|1
1729631050000|2024-10-22 21:04:10|175557.8|175215.8|175557.8|175215.8|175557.8|175215.8|175557.8|175215.8|1
1729631070000|2024-10-22 21:04:30|175558|175216|175558|175216|175558|175216|175558|175216|1
1729631080000|2024-10-22 21:04:40|175558.1|175216.1|175558.1|175216.1|175558.1|175216.1|175558.1|175216.1|1
1729631090000|2024-10-22 21:04:50|175458.5|175116.5|175458.5|175116.5|175458.5|175116.5|175458.5|175116.5|1
1729631500000|2024-10-22 21:11:40|175463.8|175121.8|175463.9|175121.9|175463.9|175121.9|175463.8|175121.8|2
1729631520000|2024-10-22 21:12:00|175464|175122|175464|175122|175464|175122|175464|175122|1
1729631540000|2024-10-22 21:12:20|175464.3|175122.3|175464.3|175122.3|175464.3|175122.3|175464.3|175122.3|1
1729631560000|2024-10-22 21:12:40|175464.2|175122.2|175464.2|175122.2|175464.2|175122.2|175464.2|175122.2|1
1729631600000|2024-10-22 21:13:20|175464.3|175122.3|175464.3|175122.3|175464.3|175122.3|175464.3|175122.3|1
1729632600000|2024-10-22 21:30:00|175464.1|175122.1|175463.5|175121.5|175464.1|175122.1|175463.3|175121.3|4
1729632610000|2024-10-22 21:30:10|175462.4|175120.4|175463|175121|175463|175121|175462.4|175120.4|2
1729632620000|2024-10-22 21:30:20|175463.1|175121.1|175463.9|175121.9|175463.9|175121.9|175463.1|175121.1|4
1729632630000|2024-10-22 21:30:30|175464.2|175122.2|175464.3|175122.3|175464.3|175122.3|175464.2|175122.2|2
1729632640000|2024-10-22 21:30:40|175464.5|175122.5|175463.7|175121.7|175464.8|175122.8|175463.7|175121.7|3
1729632650000|2024-10-22 21:30:50|175463.8|175121.8|175464.3|175122.3|175464.3|175122.3|175463.8|175121.8|3
1729632660000|2024-10-22 21:31:00|175464.4|175122.4|175464.6|175122.6|175464.6|175122.6|175464.4|175122.4|2
1729632670000|2024-10-22 21:31:10|175464.9|175122.9|175470.6|175128.6|175470.6|175128.6|175464.9|175122.9|3
1729632680000|2024-10-22 21:31:20|175471.2|175129.2|175477.3|175135.3|175477.3|175135.3|175471.2|175129.2|4
1729632690000|2024-10-22 21:31:30|175477.4|175135.4|175478.3|175136.3|175478.3|175136.3|175477.4|175135.4|3
1729632700000|2024-10-22 21:31:40|175478.6|175136.6|175479.2|175137.2|175479.2|175137.2|175478.6|175136.6|2
1729632740000|2024-10-22 21:32:20|175579.2|175237.2|175579.4|175237.4|175579.4|175237.4|175579.2|175237.2|2
1729632750000|2024-10-22 21:32:30|175578.9|175236.9|175578.2|175236.2|175579.4|175237.4|175578.2|175236.2|5
1729632760000|2024-10-22 21:32:40|175578.7|175236.7|175577.5|175235.5|175578.7|175236.7|175577.5|175235.5|4
1729632770000|2024-10-22 21:32:50|175577.8|175235.8|175576.6|175234.6|175577.8|175235.8|175576.6|175234.6|6
1729632780000|2024-10-22 21:33:00|175576.9|175234.9|175576|175234|175576.9|175234.9|175576|175234|6
1729632790000|2024-10-22 21:33:10|175577.3|175235.3|175574.5|175232.5|175577.3|175235.3|175574.5|175232.5|4
1729632800000|2024-10-22 21:33:20|175576.1|175234.1|175572.5|175230.5|175576.1|175234.1|175572.5|175230.5|6
1729632810000|2024-10-22 21:33:30|175572.7|175230.7|175572|175230|175572.7|175230.7|175572|175230|6
1729632820000|2024-10-22 21:33:40|175572.2|175230.2|175571.4|175229.4|175572.3|175230.3|175571.4|175229.4|6
1729632830000|2024-10-22 21:33:50|175571.5|175229.5|175571.1|175229.1|175571.5|175229.5|175571.1|175229.1|4
1729632840000|2024-10-22 21:34:00|175571.3|175229.3|175572.1|175230.1|175572.4|175230.4|175571.3|175229.3|6
1729632850000|2024-10-22 21:34:10|175572.2|175230.2|175571.9|175229.9|175572.2|175230.2|175571.9|175229.9|4
1729632860000|2024-10-22 21:34:20|175571.8|175229.8|175571.8|175229.8|175571.9|175229.9|175571.7|175229.7|5
1729632870000|2024-10-22 21:34:30|175572|175230|175571.6|175229.6|175572|175230|175571.6|175229.6|3
1729632880000|2024-10-22 21:34:40|175571.5|175229.5|175571.5|175229.5|175571.5|175229.5|175571.5|175229.5|1
1729632890000|2024-10-22 21:34:50|175571.6|175229.6|175571.5|175229.5|175571.6|175229.6|175571.5|175229.5|2
1729632900000|2024-10-22 21:35:00|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|1
1729632910000|2024-10-22 21:35:10|175571.3|175229.3|175571.3|175229.3|175571.3|175229.3|175571.3|175229.3|1
1729632920000|2024-10-22 21:35:20|175571.9|175229.9|175571.9|175229.9|175571.9|175229.9|175571.9|175229.9|1
1729632940000|2024-10-22 21:35:40|175571.8|175229.8|175571.8|175229.8|175571.8|175229.8|175571.8|175229.8|1
1729632960000|2024-10-22 21:36:00|175571.9|175229.9|175571.7|175229.7|175571.9|175229.9|175571.7|175229.7|2
1729632970000|2024-10-22 21:36:10|175571.6|175229.6|175571.8|175229.8|175571.8|175229.8|175571.6|175229.6|2
1729632980000|2024-10-22 21:36:20|175570.8|175228.8|175571.6|175229.6|175571.6|175229.6|175570.8|175228.8|2
1729632990000|2024-10-22 21:36:30|175571.5|175229.5|175571.5|175229.5|175571.5|175229.5|175571.5|175229.5|1
1729633000000|2024-10-22 21:36:40|175571.6|175229.6|175572.4|175230.4|175572.4|175230.4|175571.6|175229.6|3
1729633010000|2024-10-22 21:36:50|175572.6|175230.6|175572|175230|175572.6|175230.6|175572|175230|4
1729633020000|2024-10-22 21:37:00|175571.9|175229.9|175571.8|175229.8|175571.9|175229.9|175571.8|175229.8|2
1729633030000|2024-10-22 21:37:10|175571.9|175229.9|175571.7|175229.7|175571.9|175229.9|175571.7|175229.7|3
1729633040000|2024-10-22 21:37:20|175571.8|175229.8|175571.7|175229.7|175571.8|175229.8|175571.7|175229.7|2
1729633050000|2024-10-22 21:37:30|175571.6|175229.6|175571.6|175229.6|175571.6|175229.6|175571.6|175229.6|1
1729633060000|2024-10-22 21:37:40|175571.8|175229.8|175571.4|175229.4|175571.8|175229.8|175571.4|175229.4|3
1729633070000|2024-10-22 21:37:50|175571.7|175229.7|175571|175229|175571.7|175229.7|175571|175229|4
1729633100000|2024-10-22 21:38:20|175571.3|175229.3|175570.6|175228.6|175571.3|175229.3|175570.6|175228.6|2
1729633120000|2024-10-22 21:38:40|175570.5|175228.5|175570.9|175228.9|175570.9|175228.9|175570.5|175228.5|2
1729633130000|2024-10-22 21:38:50|175570.7|175228.7|175570.7|175228.7|175570.8|175228.8|175570.7|175228.7|3
1729633140000|2024-10-22 21:39:00|175570.5|175228.5|175570.9|175228.9|175570.9|175228.9|175570.5|175228.5|2
1729633150000|2024-10-22 21:39:10|175571.4|175229.4|175571|175229|175571.4|175229.4|175570|175228|5
1729633160000|2024-10-22 21:39:20|175570.9|175228.9|175571.2|175229.2|175571.2|175229.2|175570.9|175228.9|3
1729633170000|2024-10-22 21:39:30|175571.1|175229.1|175571.3|175229.3|175571.3|175229.3|175571.1|175229.1|5
1729633180000|2024-10-22 21:39:40|175571.4|175229.4|175571.5|175229.5|175571.5|175229.5|175571.4|175229.4|2
1729633190000|2024-10-22 21:39:50|175571.6|175229.6|175571.6|175229.6|175571.6|175229.6|175571.5|175229.5|3
1729633200000|2024-10-22 21:40:00|175571.5|175229.5|175571.5|175229.5|175571.9|175229.9|175571.5|175229.5|4
1729633250000|2024-10-22 21:40:50|175571.4|175229.4|175571.5|175229.5|175571.5|175229.5|175571.4|175229.4|2
1729633260000|2024-10-22 21:41:00|175571.7|175229.7|175571.3|175229.3|175571.7|175229.7|175571.3|175229.3|2
1729633270000|2024-10-22 21:41:10|175570.9|175228.9|175571.3|175229.3|175572|175230|175570.9|175228.9|4
1729633280000|2024-10-22 21:41:20|175571.4|175229.4|175571.3|175229.3|175571.4|175229.4|175571.3|175229.3|4
1729633290000|2024-10-22 21:41:30|175571.4|175229.4|175571.1|175229.1|175571.5|175229.5|175571.1|175229.1|4
1729633300000|2024-10-22 21:41:40|175571|175229|175570.7|175228.7|175571.3|175229.3|175570.7|175228.7|3
1729633310000|2024-10-22 21:41:50|175570.8|175228.8|175570.7|175228.7|175570.8|175228.8|175570.7|175228.7|2
1729633320000|2024-10-22 21:42:00|175570.5|175228.5|175570.9|175228.9|175570.9|175228.9|175570.5|175228.5|2
1729633330000|2024-10-22 21:42:10|175571.2|175229.2|175570.5|175228.5|175571.2|175229.2|175570.5|175228.5|4
1729633340000|2024-10-22 21:42:20|175570.7|175228.7|175571.2|175229.2|175571.2|175229.2|175570.2|175228.2|3
1729633350000|2024-10-22 21:42:30|175571.1|175229.1|175571|175229|175571.1|175229.1|175571|175229|2
1729633360000|2024-10-22 21:42:40|175571.1|175229.1|175570.9|175228.9|175571.1|175229.1|175570.9|175228.9|3
1729633370000|2024-10-22 21:42:50|175570.8|175228.8|175570.9|175228.9|175570.9|175228.9|175570.8|175228.8|2
1729633380000|2024-10-22 21:43:00|175570.8|175228.8|175570.8|175228.8|175570.8|175228.8|175570.8|175228.8|1
1729633390000|2024-10-22 21:43:10|175570.7|175228.7|175570.6|175228.6|175570.8|175228.8|175570.6|175228.6|4
1729633400000|2024-10-22 21:43:20|175570.7|175228.7|175570.6|175228.6|175570.7|175228.7|175570.6|175228.6|2
1729633420000|2024-10-22 21:43:40|175570.5|175228.5|175570.5|175228.5|175570.5|175228.5|175570.5|175228.5|1
1729633460000|2024-10-22 21:44:20|175570.7|175228.7|175570.3|175228.3|175570.7|175228.7|175570.3|175228.3|2
1729633470000|2024-10-22 21:44:30|175570.2|175228.2|175570.3|175228.3|175570.3|175228.3|175570.2|175228.2|2
1729633490000|2024-10-22 21:44:50|175569.6|175227.6|175571.7|175229.7|175571.7|175229.7|175569.6|175227.6|6
1729633500000|2024-10-22 21:45:00|175572|175230|175571.2|175229.2|175572|175230|175571.2|175229.2|3
1729633510000|2024-10-22 21:45:10|175572.1|175230.1|175570.9|175228.9|175572.1|175230.1|175569.8|175227.8|4
1729633520000|2024-10-22 21:45:20|175570.8|175228.8|175571.1|175229.1|175571.1|175229.1|175570.8|175228.8|6
1729633530000|2024-10-22 21:45:30|175571.2|175229.2|175571.2|175229.2|175571.2|175229.2|175571.1|175229.1|3
1729633540000|2024-10-22 21:45:40|175571.3|175229.3|175571.4|175229.4|175571.4|175229.4|175571.2|175229.2|4
1729633550000|2024-10-22 21:45:50|175571.3|175229.3|175571.6|175229.6|175571.6|175229.6|175571.3|175229.3|4
1729633560000|2024-10-22 21:46:00|175571.5|175229.5|175571.4|175229.4|175571.6|175229.6|175571.4|175229.4|3
1729633570000|2024-10-22 21:46:10|175571.3|175229.3|175571.3|175229.3|175571.4|175229.4|175571.3|175229.3|3
1729633580000|2024-10-22 21:46:20|175572.2|175230.2|175570.3|175228.3|175572.2|175230.2|175570.3|175228.3|2
1729633590000|2024-10-22 21:46:30|175570|175228|175570.6|175228.6|175570.6|175228.6|175570|175228|2
1729633600000|2024-10-22 21:46:40|175570.5|175228.5|175570.5|175228.5|175570.5|175228.5|175570.5|175228.5|1
1729633610000|2024-10-22 21:46:50|175570.6|175228.6|175570.5|175228.5|175570.6|175228.6|175570.5|175228.5|2
1729633620000|2024-10-22 21:47:00|175570.4|175228.4|175570.4|175228.4|175570.4|175228.4|175570.4|175228.4|1
1729633630000|2024-10-22 21:47:10|175570.3|175228.3|175570.3|175228.3|175570.3|175228.3|175570.3|175228.3|1
1729633650000|2024-10-22 21:47:30|175570|175228|175570|175228|175570|175228|175570|175228|1
1729633680000|2024-10-22 21:48:00|175567.7|175225.7|175571.3|175229.3|175571.3|175229.3|175567.7|175225.7|2
1729633710000|2024-10-22 21:48:30|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|1
1729633720000|2024-10-22 21:48:40|175571.3|175229.3|175571.4|175229.4|175571.4|175229.4|175571.3|175229.3|2
1729633730000|2024-10-22 21:48:50|175571.5|175229.5|175571.5|175229.5|175571.5|175229.5|175571.5|175229.5|1
1729633740000|2024-10-22 21:49:00|175571.4|175229.4|175571.5|175229.5|175571.5|175229.5|175571.4|175229.4|2
1729633780000|2024-10-22 21:49:40|175571.6|175229.6|175571.5|175229.5|175571.6|175229.6|175571.5|175229.5|2
1729633790000|2024-10-22 21:49:50|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|1
1729633820000|2024-10-22 21:50:20|175571.3|175229.3|175571.3|175229.3|175571.3|175229.3|175571.3|175229.3|1
1729633830000|2024-10-22 21:50:30|175570.9|175228.9|175571.8|175229.8|175571.8|175229.8|175570.9|175228.9|3
1729633840000|2024-10-22 21:50:40|175571.9|175229.9|175571.9|175229.9|175571.9|175229.9|175571.9|175229.9|1
1729633850000|2024-10-22 21:50:50|175571.8|175229.8|175571.8|175229.8|175571.8|175229.8|175571.8|175229.8|1
1729633860000|2024-10-22 21:51:00|175571.9|175229.9|175571.9|175229.9|175571.9|175229.9|175571.9|175229.9|1
1729633880000|2024-10-22 21:51:20|175572|175230|175572|175230|175572|175230|175572|175230|1
1729633890000|2024-10-22 21:51:30|175571.9|175229.9|175572|175230|175572|175230|175571.9|175229.9|2
1729633920000|2024-10-22 21:52:00|175572.9|175230.9|175572.2|175230.2|175572.9|175230.9|175572.2|175230.2|2
1729633930000|2024-10-22 21:52:10|175572.1|175230.1|175572.3|175230.3|175572.3|175230.3|175572.1|175230.1|2
1729633950000|2024-10-22 21:52:30|175572.2|175230.2|175573.4|175231.4|175573.4|175231.4|175571.1|175229.1|3
1729633960000|2024-10-22 21:52:40|175573.7|175231.7|175572.3|175230.3|175573.8|175231.8|175572.3|175230.3|4
1729634000000|2024-10-22 21:53:20|175572.5|175230.5|175572.2|175230.2|175572.5|175230.5|175572.2|175230.2|2
1729634010000|2024-10-22 21:53:30|175572.8|175230.8|175571.3|175229.3|175572.8|175230.8|175571.3|175229.3|2
1729634020000|2024-10-22 21:53:40|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|175571.4|175229.4|1
1729634060000|2024-10-22 21:54:20|175571.7|175229.7|175571.7|175229.7|175571.7|175229.7|175571.7|175229.7|1
1729634070000|2024-10-22 21:54:30|175572|175230|175571.8|175229.8|175572|175230|175571.8|175229.8|2
1729634080000|2024-10-22 21:54:40|175572.1|175230.1|175571.4|175229.4|175572.1|175230.1|175571.4|175229.4|2
1729634090000|2024-10-22 21:54:50|175571|175229|175572.2|175230.2|175572.2|175230.2|175571|175229|4
1729634100000|2024-10-22 21:55:00|175572.3|175230.3|175572.3|175230.3|175572.3|175230.3|175572.3|175230.3|1
1729634110000|2024-10-22 21:55:10|175584.3|175242.3|175584.5|175242.5|175584.5|175242.5|175584.1|175242.1|3
1729634120000|2024-10-22 21:55:20|175586.8|175244.8|175582.8|175240.8|175586.8|175244.8|175582.8|175240.8|6
1729634130000|2024-10-22 21:55:30|175581.3|175239.3|175583.6|175241.6|175583.6|175241.6|175581.3|175239.3|3
1729634140000|2024-10-22 21:55:40|175585.2|175243.2|175582.7|175240.7|175585.2|175243.2|175582.7|175240.7|4
1729634150000|2024-10-22 21:55:50|175583.1|175241.1|175583.1|175241.1|175583.1|175241.1|175581.8|175239.8|6
1729634160000|2024-10-22 21:56:00|175582.9|175240.9|175582.5|175240.5|175582.9|175240.9|175582.5|175240.5|2
1729634170000|2024-10-22 21:56:10|175582.8|175240.8|175582.3|175240.3|175582.8|175240.8|175582.3|175240.3|4
1729634180000|2024-10-22 21:56:20|175583|175241|175583.1|175241.1|175583.1|175241.1|175582.7|175240.7|3
1729634190000|2024-10-22 21:56:30|175583.2|175241.2|175583.2|175241.2|175583.2|175241.2|175583.2|175241.2|1
1729634200000|2024-10-22 21:56:40|175582.6|175240.6|175583.6|175241.6|175583.6|175241.6|175582.6|175240.6|3
1729634220000|2024-10-22 21:57:00|175583.5|175241.5|175583.6|175241.6|175583.6|175241.6|175583.5|175241.5|2
1729634230000|2024-10-22 21:57:10|175583.4|175241.4|175560.5|175218.5|175583.4|175241.4|175560.5|175218.5|2
1729634240000|2024-10-22 21:57:20|175560.6|175218.6|175560.5|175218.5|175560.6|175218.6|175560.5|175218.5|2
1729634250000|2024-10-22 21:57:30|175560.4|175218.4|175560.5|175218.5|175560.5|175218.5|175560.4|175218.4|2
1729634260000|2024-10-22 21:57:40|175560.7|175218.7|175560.5|175218.5|175560.7|175218.7|175560.5|175218.5|2
1729634270000|2024-10-22 21:57:50|175560.4|175218.4|175560.5|175218.5|175560.5|175218.5|175560.4|175218.4|2
1729634290000|2024-10-22 21:58:10|175560.8|175218.8|175560.4|175218.4|175560.8|175218.8|175560.4|175218.4|6
1729634320000|2024-10-22 21:58:40|175558.5|175216.5|175561|175219|175561|175219|175558.5|175216.5|2
1729634330000|2024-10-22 21:58:50|175561.2|175219.2|175560.8|175218.8|175561.3|175219.3|175560.8|175218.8|4
1729634340000|2024-10-22 21:59:00|175637|175295|175637.8|175295.8|175637.8|175295.8|175637|175295|2
1729634360000|2024-10-22 21:59:20|175637.7|175295.7|175558.6|175216.6|175637.7|175295.7|175558.6|175216.6|2
1729634370000|2024-10-22 21:59:30|175558.5|175216.5|175566.9|175224.9|175566.9|175224.9|175558.5|175216.5|5
1729634380000|2024-10-22 21:59:40|175568.1|175226.1|175566.9|175224.9|175568.1|175226.1|175566.9|175224.9|2
1729634390000|2024-10-22 21:59:50|175612.1|175270.1|175611.3|175269.3|175612.1|175270.1|175611.3|175269.3|2
1729634400000|2024-10-22 22:00:00|175566.9|175224.9|175530.1|175188.1|175575.2|175233.2|175530.1|175188.1|4
1729634410000|2024-10-22 22:00:10|175531.3|175189.3|175425.2|175083.2|175531.3|175189.3|175425.2|175083.2|3
1729634440000|2024-10-22 22:00:40|175433.5|175091.5|175433.5|175091.5|175433.5|175091.5|175433.5|175091.5|1
1729634460000|2024-10-22 22:01:00|175427.5|175085.5|175427.5|175085.5|175427.5|175085.5|175427.5|175085.5|1
1729634470000|2024-10-22 22:01:10|175427.4|175085.4|175426.2|175084.2|175427.4|175085.4|175426.2|175084.2|2
1729634480000|2024-10-22 22:01:20|175423.8|175081.8|175423.8|175081.8|175423.8|175081.8|175423.8|175081.8|1
1729634490000|2024-10-22 22:01:30|175429.3|175087.3|175429.3|175087.3|175429.3|175087.3|175429.3|175087.3|1
1729634540000|2024-10-22 22:02:20|175468.2|175126.2|175429.3|175087.3|175468.2|175126.2|175429.3|175087.3|2
1729634560000|2024-10-22 22:02:40|175426|175084|175497.3|175155.3|175497.3|175155.3|175426|175084|5
1729634570000|2024-10-22 22:02:50|175495.6|175153.6|175510.4|175168.4|175574.5|175232.5|175457.9|175115.9|11
1729634580000|2024-10-22 22:03:00|175509.5|175167.5|175521.2|175179.2|175521.2|175179.2|175509.5|175167.5|3
1729634610000|2024-10-22 22:03:30|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|1
1729634630000|2024-10-22 22:03:50|175521.8|175179.8|175521.2|175179.2|175521.8|175179.8|175521.2|175179.2|3
1729634660000|2024-10-22 22:04:20|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|1
1729634690000|2024-10-22 22:04:50|175521.8|175179.8|175521.3|175179.3|175521.8|175179.8|175521.3|175179.3|2
1729634700000|2024-10-22 22:05:00|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729634710000|2024-10-22 22:05:10|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|1
1729634730000|2024-10-22 22:05:30|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729634740000|2024-10-22 22:05:40|175521.6|175179.6|175522.6|175180.6|175522.6|175180.6|175521.6|175179.6|2
1729634760000|2024-10-22 22:06:00|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729634770000|2024-10-22 22:06:10|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729634790000|2024-10-22 22:06:30|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|1
1729634800000|2024-10-22 22:06:40|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729634810000|2024-10-22 22:06:50|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729634820000|2024-10-22 22:07:00|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729634850000|2024-10-22 22:07:30|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729634860000|2024-10-22 22:07:40|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729634870000|2024-10-22 22:07:50|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729634880000|2024-10-22 22:08:00|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729634910000|2024-10-22 22:08:30|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729634920000|2024-10-22 22:08:40|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729634930000|2024-10-22 22:08:50|175522|175180|175522|175180|175522|175180|175522|175180|1
1729634940000|2024-10-22 22:09:00|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|1
1729634950000|2024-10-22 22:09:10|175522|175180|175522|175180|175522|175180|175522|175180|1
1729634960000|2024-10-22 22:09:20|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729634990000|2024-10-22 22:09:50|175521.9|175179.9|175522|175180|175522|175180|175521.9|175179.9|2
1729635020000|2024-10-22 22:10:20|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635040000|2024-10-22 22:10:40|175522.5|175180.5|175521.9|175179.9|175522.5|175180.5|175521.9|175179.9|2
1729635050000|2024-10-22 22:10:50|175522|175180|175522|175180|175522|175180|175522|175180|1
1729635080000|2024-10-22 22:11:20|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635100000|2024-10-22 22:11:40|175521.9|175179.9|175522|175180|175522|175180|175521.9|175179.9|2
1729635130000|2024-10-22 22:12:10|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635150000|2024-10-22 22:12:30|175522.5|175180.5|175522|175180|175522.5|175180.5|175522|175180|2
1729635180000|2024-10-22 22:13:00|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635190000|2024-10-22 22:13:10|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635210000|2024-10-22 22:13:30|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635240000|2024-10-22 22:14:00|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635250000|2024-10-22 22:14:10|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635260000|2024-10-22 22:14:20|175522.5|175180.5|175521.3|175179.3|175522.5|175180.5|175521.3|175179.3|3
1729635290000|2024-10-22 22:14:50|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635310000|2024-10-22 22:15:10|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635320000|2024-10-22 22:15:20|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635340000|2024-10-22 22:15:40|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|1
1729635350000|2024-10-22 22:15:50|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635360000|2024-10-22 22:16:00|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635370000|2024-10-22 22:16:10|175522.6|175180.6|175521.5|175179.5|175522.6|175180.6|175521.5|175179.5|2
1729635400000|2024-10-22 22:16:40|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635410000|2024-10-22 22:16:50|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635430000|2024-10-22 22:17:10|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635450000|2024-10-22 22:17:30|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|1
1729635460000|2024-10-22 22:17:40|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635480000|2024-10-22 22:18:00|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|1
1729635490000|2024-10-22 22:18:10|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635510000|2024-10-22 22:18:30|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635530000|2024-10-22 22:18:50|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635540000|2024-10-22 22:19:00|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|175521.3|175179.3|1
1729635560000|2024-10-22 22:19:20|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635570000|2024-10-22 22:19:30|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635580000|2024-10-22 22:19:40|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635590000|2024-10-22 22:19:50|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635620000|2024-10-22 22:20:20|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635650000|2024-10-22 22:20:50|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635670000|2024-10-22 22:21:10|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|1
1729635680000|2024-10-22 22:21:20|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635700000|2024-10-22 22:21:40|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|175521.6|175179.6|1
1729635720000|2024-10-22 22:22:00|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635730000|2024-10-22 22:22:10|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635760000|2024-10-22 22:22:40|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729635790000|2024-10-22 22:23:10|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729635810000|2024-10-22 22:23:30|175521.5|175179.5|175521.9|175179.9|175522.5|175180.5|175521.5|175179.5|3
1729635840000|2024-10-22 22:24:00|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635850000|2024-10-22 22:24:10|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|1
1729635860000|2024-10-22 22:24:20|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635870000|2024-10-22 22:24:30|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|1
1729635890000|2024-10-22 22:24:50|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635900000|2024-10-22 22:25:00|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|1
1729635920000|2024-10-22 22:25:20|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729635960000|2024-10-22 22:26:00|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|1
1729635980000|2024-10-22 22:26:20|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729636010000|2024-10-22 22:26:50|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|175525.5|175183.5|1
1729636030000|2024-10-22 22:27:10|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|175522.5|175180.5|1
1729636040000|2024-10-22 22:27:20|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636060000|2024-10-22 22:27:40|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636090000|2024-10-22 22:28:10|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636120000|2024-10-22 22:28:40|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636140000|2024-10-22 22:29:00|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636170000|2024-10-22 22:29:30|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636200000|2024-10-22 22:30:00|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636230000|2024-10-22 22:30:30|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636250000|2024-10-22 22:30:50|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636280000|2024-10-22 22:31:20|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636310000|2024-10-22 22:31:50|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636340000|2024-10-22 22:32:20|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636360000|2024-10-22 22:32:40|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636370000|2024-10-22 22:32:50|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|175521.5|175179.5|1
1729636390000|2024-10-22 22:33:10|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|1
1729636410000|2024-10-22 22:33:30|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636420000|2024-10-22 22:33:40|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636450000|2024-10-22 22:34:10|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636470000|2024-10-22 22:34:30|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636500000|2024-10-22 22:35:00|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636530000|2024-10-22 22:35:30|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636560000|2024-10-22 22:36:00|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636580000|2024-10-22 22:36:20|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636620000|2024-10-22 22:37:00|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636640000|2024-10-22 22:37:20|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636670000|2024-10-22 22:37:50|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636690000|2024-10-22 22:38:10|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636730000|2024-10-22 22:38:50|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636750000|2024-10-22 22:39:10|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636780000|2024-10-22 22:39:40|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636800000|2024-10-22 22:40:00|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636840000|2024-10-22 22:40:40|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636860000|2024-10-22 22:41:00|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729636890000|2024-10-22 22:41:30|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636910000|2024-10-22 22:41:50|175521.8|175179.8|175521.5|175179.5|175521.8|175179.8|175521.5|175179.5|2
1729636940000|2024-10-22 22:42:20|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|175521.9|175179.9|1
1729636950000|2024-10-22 22:42:30|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729636970000|2024-10-22 22:42:50|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729637000000|2024-10-22 22:43:20|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729637020000|2024-10-22 22:43:40|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729637050000|2024-10-22 22:44:10|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729637080000|2024-10-22 22:44:40|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729637110000|2024-10-22 22:45:10|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729637130000|2024-10-22 22:45:30|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|175521.8|175179.8|1
1729637150000|2024-10-22 22:45:50|175521.4|175179.4|175521.2|175179.2|175521.4|175179.4|175521.2|175179.2|2
1729637160000|2024-10-22 22:46:00|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637180000|2024-10-22 22:46:20|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637190000|2024-10-22 22:46:30|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637210000|2024-10-22 22:46:50|175521.2|175179.2|175521.2|175179.2|175521.2|175179.2|175521.2|175179.2|1
1729637220000|2024-10-22 22:47:00|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637240000|2024-10-22 22:47:20|175521.2|175179.2|175521.4|175179.4|175521.4|175179.4|175521.2|175179.2|2
1729637270000|2024-10-22 22:47:50|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637300000|2024-10-22 22:48:20|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637330000|2024-10-22 22:48:50|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637350000|2024-10-22 22:49:10|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637380000|2024-10-22 22:49:40|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637410000|2024-10-22 22:50:10|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637440000|2024-10-22 22:50:40|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637460000|2024-10-22 22:51:00|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637490000|2024-10-22 22:51:30|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637520000|2024-10-22 22:52:00|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637550000|2024-10-22 22:52:30|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637570000|2024-10-22 22:52:50|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637600000|2024-10-22 22:53:20|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637630000|2024-10-22 22:53:50|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637660000|2024-10-22 22:54:20|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637680000|2024-10-22 22:54:40|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637690000|2024-10-22 22:54:50|175521.2|175179.2|175521.2|175179.2|175521.2|175179.2|175521.2|175179.2|1
1729637720000|2024-10-22 22:55:20|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637730000|2024-10-22 22:55:30|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637740000|2024-10-22 22:55:40|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637770000|2024-10-22 22:56:10|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637790000|2024-10-22 22:56:30|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637830000|2024-10-22 22:57:10|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637850000|2024-10-22 22:57:30|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637880000|2024-10-22 22:58:00|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637900000|2024-10-22 22:58:20|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637940000|2024-10-22 22:59:00|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|175522.2|175180.2|1
1729637960000|2024-10-22 22:59:20|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|175521.4|175179.4|1
1729637980000|2024-10-22 22:59:40|175523.2|175181.2|175523.2|175181.2|175523.2|175181.2|175523.2|175181.2|1
1729637990000|2024-10-22 22:59:50|175527.6|175185.6|175592.5|175250.5|175592.5|175250.5|175522.5|175180.5|3
1729638000000|2024-10-22 23:00:00|175590.7|175248.7|175546.1|175204.1|175590.7|175248.7|175546.1|175204.1|3
1729638010000|2024-10-22 23:00:10|175537.2|175202.5|175535.6|175207.7|175537.2|175207.7|175535.6|175202.5|3
1729638020000|2024-10-22 23:00:20|175535.7|175206.3|175535.7|175206.3|175535.7|175206.3|175535.7|175206.3|1
1729638030000|2024-10-22 23:00:30|175523.5|175213.1|175523.4|175213.3|175523.5|175213.3|175523.4|175213.1|2
1729638040000|2024-10-22 23:00:40|175530.6|175188.6|175538.1|175196.1|175538.1|175196.1|175530.6|175188.6|2
1729638050000|2024-10-22 23:00:50|175543.4|175201.4|175543.4|175201.4|175543.4|175201.4|175543.4|175201.4|1
1729638060000|2024-10-22 23:01:00|175543.7|175201.7|175525.9|175210|175543.7|175210|175525.9|175201.7|2
1729638080000|2024-10-22 23:01:20|175525.7|175210.3|175516.2|175215|175525.7|175215|175516.2|175210.3|2
1729638090000|2024-10-22 23:01:30|175516.1|175215.2|175529.5|175187.5|175529.5|175215.2|175516.1|175187.5|2
1729638110000|2024-10-22 23:01:50|175532.8|175190.8|175533.2|175191.2|175533.2|175191.2|175532.8|175190.8|2
1729638120000|2024-10-22 23:02:00|175532.2|175190.2|175509|175221.4|175532.2|175221.4|175509|175190.2|2
1729638130000|2024-10-22 23:02:10|175508.7|175221.7|175508.7|175221.7|175508.7|175221.7|175508.7|175221.7|1
1729638140000|2024-10-22 23:02:20|175508.6|175221.8|175508.6|175221.8|175508.6|175221.8|175508.6|175221.8|1
1729638150000|2024-10-22 23:02:30|175532.3|175190.3|175526.2|175184.2|175532.3|175190.3|175526.2|175184.2|2
1729638170000|2024-10-22 23:02:50|175526.3|175184.3|175504.2|175213.7|175526.3|175213.7|175504.2|175184.3|2
1729638180000|2024-10-22 23:03:00|175516.7|175209.3|175516.8|175209.6|175529.7|175222.5|175516.6|175209.3|5
1729638190000|2024-10-22 23:03:10|175527.7|175220.5|175517.2|175210.1|175527.7|175220.5|175517.2|175210|3
1729638200000|2024-10-22 23:03:20|175517.1|175210.2|175515.2|175211.6|175517.1|175211.6|175515.2|175210.2|2
1729638210000|2024-10-22 23:03:30|175502.3|175216.8|175502.3|175216.8|175502.3|175216.8|175502.3|175216.8|1
1729638220000|2024-10-22 23:03:40|175530.8|175188.8|175530.8|175188.8|175530.8|175188.8|175530.8|175188.8|1
1729638230000|2024-10-22 23:03:50|175530.7|175188.7|175530.7|175188.7|175530.7|175188.7|175530.7|175188.7|1
1729638240000|2024-10-22 23:04:00|175540.9|175198.9|175514.8|175212.9|175540.9|175212.9|175514.8|175198.9|5
1729638260000|2024-10-22 23:04:20|175514.6|175213.1|175514.6|175213.1|175514.6|175213.1|175514.6|175213.1|1
1729638270000|2024-10-22 23:04:30|175501.4|175218.8|175529.3|175187.3|175529.3|175218.8|175501.4|175187.3|2
1729638300000|2024-10-22 23:05:00|175500|175217.6|175499.9|175217.7|175500|175217.7|175499.9|175217.6|2
1729638310000|2024-10-22 23:05:10|175499.8|175217.8|175499.8|175217.8|175499.8|175217.8|175499.8|175217.8|1
1729638320000|2024-10-22 23:05:20|175498.2|175222|175497.2|175222|175498.2|175222|175497.2|175222|2
1729638330000|2024-10-22 23:05:30|175531.8|175189.8|175531.8|175189.8|175531.8|175189.8|175531.8|175189.8|1
1729638350000|2024-10-22 23:05:50|175497.3|175222.5|175498.4|175218.5|175498.4|175222.5|175497.3|175218.5|2
1729638360000|2024-10-22 23:06:00|175496.8|175218.6|175496.8|175223.6|175496.8|175223.6|175496.8|175218.6|2
1729638380000|2024-10-22 23:06:20|175496.7|175223.7|175532.7|175190.7|175532.7|175223.7|175496.7|175190.7|2
1729638400000|2024-10-22 23:06:40|175532.8|175190.8|175528.4|175186.4|175532.8|175190.8|175528.4|175186.4|2
1729638410000|2024-10-22 23:06:50|175496.3|175219.8|175496.3|175219.8|175496.3|175219.8|175496.3|175219.8|1
1729638420000|2024-10-22 23:07:00|175496.2|175219.9|175496.2|175219.9|175496.2|175219.9|175496.2|175219.9|1
1729638440000|2024-10-22 23:07:20|175528.4|175186.4|175528.4|175186.4|175528.4|175186.4|175528.4|175186.4|1
1729638450000|2024-10-22 23:07:30|175533.7|175191.7|175529.6|175187.6|175533.7|175191.7|175529.6|175187.6|2
1729638460000|2024-10-22 23:07:40|175495.2|175224.1|175495.1|175224.2|175495.2|175224.2|175495.1|175224.1|2
1729638490000|2024-10-22 23:08:10|175495|175224.3|175529.6|175187.6|175529.6|175224.3|175495|175187.6|2
1729638500000|2024-10-22 23:08:20|175529.7|175187.7|175529.7|175187.7|175529.7|175187.7|175529.7|175187.7|1
1729638520000|2024-10-22 23:08:40|175494.9|175224.4|175494.8|175224.4|175494.9|175224.4|175494.8|175224.4|2
1729638540000|2024-10-22 23:09:00||175224.5||175224.5||175224.5||175224.5|1
1729638550000|2024-10-22 23:09:10|175529.7|175187.7|175529.7|175187.7|175529.7|175187.7|175529.7|175187.7|1
1729638560000|2024-10-22 23:09:20|175494.7|175224.5|175495.4|175223.5|175495.4|175224.5|175494.7|175223.5|2
1729638570000|2024-10-22 23:09:30|175493.4|175227.5|175492.5|175226.9|175493.4|175227.5|175492.5|175226.9|2
1729638590000|2024-10-22 23:09:50|175492.4|175227|175530|175188|175530|175227|175492.4|175188|2
1729638610000|2024-10-22 23:10:10|175530.1|175188.1|175527.8|175185.8|175530.1|175188.1|175527.8|175185.8|2
1729638620000|2024-10-22 23:10:20|175492.9|175222.8|175492.9|175222.8|175492.9|175222.8|175492.9|175222.8|1
1729638650000|2024-10-22 23:10:50|175492.8|175222.9|175527.9|175185.9|175527.9|175222.9|175492.8|175185.9|2
1729638660000|2024-10-22 23:11:00|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729638670000|2024-10-22 23:11:10|175527.9|175185.9|175492.8|175222.9|175527.9|175222.9|175492.8|175185.9|2
1729638700000|2024-10-22 23:11:40|175492.7||175492.7||175492.7||175492.7||1
1729638710000|2024-10-22 23:11:50|175527.8|175185.8|175527.9|175185.9|175527.9|175185.9|175527.8|175185.8|2
1729638720000|2024-10-22 23:12:00|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729638730000|2024-10-22 23:12:10|175492.7|175223|175492.7|175223|175492.7|175223|175492.7|175223|1
1729638750000|2024-10-22 23:12:30|175490.1|175229.1|175490.1|175229.1|175490.1|175229.1|175490.1|175229.1|1
1729638760000|2024-10-22 23:12:40|175533.1|175191.1|175533.1|175191.1|175533.1|175191.1|175533.1|175191.1|1
1729638780000|2024-10-22 23:13:00|175490.4|175229.7|175490.4|175229.7|175490.4|175229.7|175490.4|175229.7|1
1729638820000|2024-10-22 23:13:40|175533.1|175191.1|175532.1|175190.1|175533.1|175191.1|175532.1|175190.1|2
1729638850000|2024-10-22 23:14:10|175490.3|175229.8|175490.3|175229.8|175490.3|175229.8|175490.3|175229.8|1
1729638860000|2024-10-22 23:14:20|175490.2||175490.2||175490.2||175490.2||1
1729638870000|2024-10-22 23:14:30||175229.9||175229.9||175229.9||175229.9|1
1729638890000|2024-10-22 23:14:50|175533.1|175191.1|175533.1|175191.1|175533.1|175191.1|175533.1|175191.1|1
1729638900000|2024-10-22 23:15:00|175533.2|175191.2|175541.8|175199.8|175541.8|175199.8|175533.2|175191.2|2
1729638910000|2024-10-22 23:15:10|175541.7|175199.7|175505.8|175221.1|175541.7|175221.1|175505.8|175199.7|2
1729638930000|2024-10-22 23:15:30|175489.7|175229.5|175489.7|175229.5|175489.7|175229.5|175489.7|175229.5|1
1729638940000|2024-10-22 23:15:40|175489.2|175225.6|175526.6|175184.6|175526.6|175225.6|175489.2|175184.6|2
1729638960000|2024-10-22 23:16:00|175488|175224.5|175488|175224.5|175488|175224.5|175488|175224.5|1
1729639000000|2024-10-22 23:16:40|175526.5|175184.5|175526.5|175184.5|175526.5|175184.5|175526.5|175184.5|1
1729639010000|2024-10-22 23:16:50|175526.6|175184.6|175526.6|175184.6|175526.6|175184.6|175526.6|175184.6|1
1729639020000|2024-10-22 23:17:00|175488.6|175225.2|175488.6|175225.2|175488.6|175225.2|175488.6|175225.2|1
1729639050000|2024-10-22 23:17:30|175526.5|175184.5|175526.5|175184.5|175526.5|175184.5|175526.5|175184.5|1
1729639060000|2024-10-22 23:17:40|175526.6|175184.6|175526.6|175184.6|175526.6|175184.6|175526.6|175184.6|1
1729639070000|2024-10-22 23:17:50|175488.6|175225.3|175488.6|175225.3|175488.6|175225.3|175488.6|175225.3|1
1729639090000|2024-10-22 23:18:10|175488.5||175488.5||175488.5||175488.5||1
1729639110000|2024-10-22 23:18:30|175526.5|175184.5|175534|175192|175534|175192|175526.5|175184.5|2
1729639130000|2024-10-22 23:18:50|175529.2|175187.2|175489.7|175226.6|175529.2|175226.6|175489.7|175187.2|2
1729639160000|2024-10-22 23:19:20|175529.2|175187.2|175529.2|175187.2|175529.2|175187.2|175529.2|175187.2|1
1729639180000|2024-10-22 23:19:40|175489.7|175226.6|175489.7|175226.6|175489.7|175226.6|175489.7|175226.6|1
1729639190000|2024-10-22 23:19:50|175489.6||175489.6||175489.6||175489.6||1
1729639220000|2024-10-22 23:20:20|175529.2|175187.2|175529.2|175187.2|175529.2|175187.2|175529.2|175187.2|1
1729639240000|2024-10-22 23:20:40|175489.6|175226.6|175487.9|175230.9|175489.6|175230.9|175487.9|175226.6|2
1729639270000|2024-10-22 23:21:10|175533|175191|175533|175191|175533|175191|175533|175191|1
1729639290000|2024-10-22 23:21:30|175488.2|175231.2|175488.2|175231.2|175488.2|175231.2|175488.2|175231.2|1
1729639320000|2024-10-22 23:22:00|175488.1|175231.3|175488.1|175231.3|175488.1|175231.3|175488.1|175231.3|1
1729639330000|2024-10-22 23:22:10|175533|175191|175533|175191|175533|175191|175533|175191|1
1729639350000|2024-10-22 23:22:30|175488.1|175231.3|175488.1|175231.3|175488.1|175231.3|175488.1|175231.3|1
1729639380000|2024-10-22 23:23:00|175533|175191|175540.4|175198.4|175540.4|175198.4|175527|175185|4
1729639400000|2024-10-22 23:23:20|175510.1|175218.3|175510.1|175218.3|175510.1|175218.3|175510.1|175218.3|1
1729639420000|2024-10-22 23:23:40|175495.4|175225.7|175495.4|175225.7|175495.4|175225.7|175495.4|175225.7|1
1729639440000|2024-10-22 23:24:00|175529|175187|175529|175187|175529|175187|175529|175187|1
1729639460000|2024-10-22 23:24:20|175495.8|175226|175495.8|175226|175495.8|175226|175495.8|175226|1
1729639470000|2024-10-22 23:24:30|175496.9|175225.4|175496.9|175225.4|175496.9|175225.4|175496.9|175225.4|1
1729639480000|2024-10-22 23:24:40|175497.7|175222|175497.7|175222|175497.7|175222|175497.7|175222|1
1729639490000|2024-10-22 23:24:50|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729639510000|2024-10-22 23:25:10|175498.1|175222.5|175498.1|175222.5|175498.1|175222.5|175498.1|175222.5|1
1729639540000|2024-10-22 23:25:40|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729639560000|2024-10-22 23:26:00|175539.9|175197.9|175539.9|175197.9|175539.9|175197.9|175539.9|175197.9|1
1729639570000|2024-10-22 23:26:10|175511.9|175215.6|175511.9|175215.6|175511.9|175215.6|175511.9|175215.6|1
1729639590000|2024-10-22 23:26:30|175497.9|175222.2|175497.9|175222.2|175497.9|175222.2|175497.9|175222.2|1
1729639600000|2024-10-22 23:26:40|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729639620000|2024-10-22 23:27:00|175497.9|175222.2|175497.9|175222.2|175497.9|175222.2|175497.9|175222.2|1
1729639660000|2024-10-22 23:27:40|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729639680000|2024-10-22 23:28:00|175497.9|175222.2|175497.9|175222.2|175497.9|175222.2|175497.9|175222.2|1
1729639710000|2024-10-22 23:28:30|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|175527.8|175185.8|1
1729639720000|2024-10-22 23:28:40|175532.5|175190.5|175532.5|175190.5|175532.5|175190.5|175532.5|175190.5|1
1729639730000|2024-10-22 23:28:50|175492.8|175231.2|175492.8|175231.2|175492.8|175231.2|175492.8|175231.2|1
1729639750000|2024-10-22 23:29:10|175492.7|175231.3|175492.7|175231.3|175492.7|175231.3|175492.7|175231.3|1
1729639770000|2024-10-22 23:29:30|175532.5|175190.5|175532.5|175190.5|175532.5|175190.5|175532.5|175190.5|1
1729639790000|2024-10-22 23:29:50|175532.4|175190.4|175492.5|175231.4|175532.4|175231.4|175492.5|175190.4|2
1729639800000|2024-10-22 23:30:00|175492.4|175231.5|175492.4|175231.5|175492.4|175231.5|175492.4|175231.5|1
1729639820000|2024-10-22 23:30:20|175532.5|175231.6|175532.5|175190.5|175532.5|175231.6|175532.5|175190.5|2
1729639830000|2024-10-22 23:30:30|175532.4|175190.4|175529.3|175187.3|175532.4|175190.4|175529.3|175187.3|2
1729639840000|2024-10-22 23:30:40|175494.6|175226.8|175494.6|175226.8|175494.6|175226.8|175494.6|175226.8|1
1729639880000|2024-10-22 23:31:20|175522.2|175180.2|175514.4|175172.4|175522.2|175180.2|175512.5|175171.1|5
1729639900000|2024-10-22 23:31:40|175486.5|175211.6|175486.5|175211.6|175486.5|175211.6|175486.5|175211.6|1
1729639910000|2024-10-22 23:31:50|175483|175222.3|175483|175222.3|175483|175222.3|175483|175222.3|1
1729639920000|2024-10-22 23:32:00|175482|175215.7|175482|175215.7|175482|175215.7|175482|175215.7|1
1729639930000|2024-10-22 23:32:10|175481.9|175215.8|175509.9|175176.2|175509.9|175215.8|175481.9|175176.2|2
1729639940000|2024-10-22 23:32:20|175509.8|175172.3|175509.8|175172.3|175509.8|175172.3|175509.8|175172.3|1
1729639950000|2024-10-22 23:32:30|175481.2|175212.3|175481.2|175212.3|175481.2|175212.3|175481.2|175212.3|1
1729639970000|2024-10-22 23:32:50|175481.9|175217.8|175481.9|175217.8|175481.9|175217.8|175481.9|175217.8|1
1729639980000|2024-10-22 23:33:00|175481.5|175220.5|175481.5|175220.5|175481.5|175220.5|175481.5|175220.5|1
1729639990000|2024-10-22 23:33:10|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729640010000|2024-10-22 23:33:30|175480|175219.1|175480|175219.1|175480|175219.1|175480|175219.1|1
1729640020000|2024-10-22 23:33:40||175219.2||175219.2||175219.2||175219.2|1
1729640030000|2024-10-22 23:33:50|175479.9||175479.9||175479.9||175479.9||1
1729640040000|2024-10-22 23:34:00|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729640060000|2024-10-22 23:34:20|175479.7|175219.2|175479.7|175219.2|175479.7|175219.2|175479.7|175219.2|1
1729640090000|2024-10-22 23:34:50||175219.3||175219.3||175219.3||175219.3|1
1729640100000|2024-10-22 23:35:00|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|175522.6|175180.6|1
1729640120000|2024-10-22 23:35:20|175485.9|175225.5|175485.9|175225.5|175485.9|175225.5|175485.9|175225.5|1
1729640140000|2024-10-22 23:35:40|175485.5|175228|175484.4|175228.6|175485.5|175228.6|175484.4|175228|2
1729640150000|2024-10-22 23:35:50|175525|175183|175525|175183|175525|175183|175525|175183|1
1729640170000|2024-10-22 23:36:10|175484.7|175229.2|175484.7|175229.2|175484.7|175229.2|175484.7|175229.2|1
1729640200000|2024-10-22 23:36:40|175484.6|175229.3|175484.6|175229.3|175484.6|175229.3|175484.6|175229.3|1
1729640210000|2024-10-22 23:36:50|175525|175183|175525|175183|175525|175183|175525|175183|1
1729640230000|2024-10-22 23:37:10|175478.7|175223.7|175478.7|175223.7|175478.7|175223.7|175478.7|175223.7|1
1729640250000|2024-10-22 23:37:30|175478.6||175478.6||175478.6||175478.6||1
1729640260000|2024-10-22 23:37:40|175525|175183|175525|175183|175525|175183|175525|175183|1
1729640280000|2024-10-22 23:38:00|175507|175179|175489.1|175209.2|175507|175209.2|175489.1|175179|2
1729640310000|2024-10-22 23:38:30|175525|175183|175525|175183|175525|175183|175525|175183|1
1729640330000|2024-10-22 23:38:50|175489.8|175212.2|175489.8|175212.2|175489.8|175212.2|175489.8|175212.2|1
1729640340000|2024-10-22 23:39:00|175489.9|175211.8|175488.2|175212.6|175489.9|175212.6|175488.2|175211.8|2
1729640360000|2024-10-22 23:39:20|175523.2|175212.7|175523.2|175181.2|175523.2|175212.7|175523.2|175181.2|2
1729640390000|2024-10-22 23:39:50|175488.2|175212.8|175487.5|175213.2|175488.2|175213.2|175487.5|175212.8|2
1729640400000|2024-10-22 23:40:00|175491.4|175212.7|175488.7|175213|175491.4|175213|175488.7|175212.7|2
1729640420000|2024-10-22 23:40:20|175524.1|175182.1|175518.6|175176.6|175524.1|175182.1|175518.6|175176.6|2
1729640440000|2024-10-22 23:40:40|175486.5|175210.8|175486.5|175210.8|175486.5|175210.8|175486.5|175210.8|1
1729640460000|2024-10-22 23:41:00|175486.4||175486.4||175486.4||175486.4||1
1729640470000|2024-10-22 23:41:10|175518.6|175176.6|175518.6|175176.6|175518.6|175176.6|175518.6|175176.6|1
1729640500000|2024-10-22 23:41:40|175486.4|175210.8|175486.4|175210.8|175486.4|175210.8|175486.4|175210.8|1
1729640530000|2024-10-22 23:42:10|175518.6|175176.6|175518.6|175176.6|175518.6|175176.6|175518.6|175176.6|1
1729640550000|2024-10-22 23:42:30|175523.5|175181.5|175483.3|175217|175523.5|175217|175483.3|175181.5|2
1729640570000|2024-10-22 23:42:50|175483.2|175217.1|175483.2|175217.1|175483.2|175217.1|175483.2|175217.1|1
1729640580000|2024-10-22 23:43:00|175483.1||175483.1||175483.1||175483.1||1
1729640590000|2024-10-22 23:43:10|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729640610000|2024-10-22 23:43:30|175483.5|175217.6|175483.4|175217.6|175483.5|175217.6|175483.4|175217.6|2
1729640630000|2024-10-22 23:43:50||175217.7||175217.7||175217.7||175217.7|1
1729640640000|2024-10-22 23:44:00|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|1
1729640660000|2024-10-22 23:44:20|175483.3|175217.7|175483.3|175217.7|175483.3|175217.7|175483.3|175217.7|1
1729640670000|2024-10-22 23:44:30|175483.2||175483.2||175483.2||175483.2||1
1729640690000|2024-10-22 23:44:50|175523.5|175217.8|175523.5|175181.5|175523.5|175217.8|175523.5|175181.5|2
1729640710000|2024-10-22 23:45:10|175405.3|175275.3|175418|175288|175418|175288|175405.2|175275.2|5
1729640720000|2024-10-22 23:45:20|175418.1|175288.1|175469.5|175236.8|175469.5|175288.1|175418.1|175231.6|5
1729640730000|2024-10-22 23:45:30|175469.4|175236.9|175469.5|175236.8|175469.7|175236.9|175469.4|175236.7|6
1729640740000|2024-10-22 23:45:40|175469.7|175236.6|175469.8|175236.5|175469.8|175236.6|175469.7|175236.5|4
1729640750000|2024-10-22 23:45:50|175469.2|175237.1|175498.7|175204.3|175498.7|175237.1|175469.2|175204.3|4
1729640760000|2024-10-22 23:46:00|175496.9|175215.6|175485.2|175213.7|175496.9|175215.6|175483.3|175213.7|5
1729640770000|2024-10-22 23:46:10|175484.7|175214.1|175472.9|175228.9|175484.7|175228.9|175472.9|175214.1|3
1729640780000|2024-10-22 23:46:20|175473.4|175228.4|175473.4|175228.4|175473.4|175228.4|175473.4|175228.4|2
1729640790000|2024-10-22 23:46:30|175463.2|175238.8|175463.6|175238.8|175463.6|175238.8|175463.2|175238.8|2
1729640800000|2024-10-22 23:46:40|175464.5|175238.3|175464.5|175238.3|175464.5|175238.3|175464.5|175238.3|2
1729640810000|2024-10-22 23:46:50|175481|175216.7|175482.5|175216.7|175482.5|175216.7|175481|175216.7|2
1729640820000|2024-10-22 23:47:00|175489.7|175209.8|175490.3|175209.1|175490.3|175209.8|175489.7|175209.1|2
1729640830000|2024-10-22 23:47:10|175475.3|175227.4|175475.8|175227|175475.8|175227.4|175475.3|175227|3
1729640840000|2024-10-22 23:47:20|175476.2|175226.6|175476.1|175226.6|175476.2|175226.6|175476.1|175226.6|2
1729640850000|2024-10-22 23:47:30|175466.8|175236.8|175466.8|175236.8|175466.8|175236.8|175466.8|175236.8|1
1729640860000|2024-10-22 23:47:40|175488.2|175211|175488.2|175211|175488.2|175211|175488.2|175211|1
1729640870000|2024-10-22 23:47:50|175493.3|175205.9|175493.3|175205.9|175493.3|175205.9|175493.3|175205.9|1
1729640880000|2024-10-22 23:48:00|175495.1|175204|175469|175233.3|175495.1|175233.3|175469|175204|2
1729640890000|2024-10-22 23:48:10|175467.9|175234.4|175467.9|175234.4|175467.9|175234.4|175467.9|175234.4|2
1729640900000|2024-10-22 23:48:20|175465.8|175236.5|175466.5|175235.8|175466.5|175236.5|175465.8|175235.8|3
1729640910000|2024-10-22 23:48:30|175466.7|175235.6|175466.1|175236.2|175466.7|175236.2|175466.1|175235.6|3
1729640920000|2024-10-22 23:48:40|175486.6|175210.2|175488.9|175210.2|175488.9|175210.2|175486.6|175210.2|2
1729640930000|2024-10-22 23:48:50|175490.2|175209|175490.2|175209|175490.2|175209|175490.2|175209|2
1729640940000|2024-10-22 23:49:00|175489.3|175209.8|175466.7|175234.4|175489.3|175234.7|175466.4|175209.8|4
1729640950000|2024-10-22 23:49:10|175466.3|175234.8|175466.6|175234.6|175466.6|175234.8|175466.3|175234.6|4
1729640970000|2024-10-22 23:49:30|175489.7|175209.5|175489.7|175209.5|175489.7|175209.5|175489.7|175209.5|1
1729640980000|2024-10-22 23:49:40|175490|175209.2|175490|175209.2|175490|175209.2|175490|175209.2|2
1729640990000|2024-10-22 23:49:50|175490.9|175208.2|175467.8|175234.9|175490.9|175234.9|175467.8|175208.2|3
1729641020000|2024-10-22 23:50:20|175491|175208.2|175491|175208.2|175491|175208.2|175491|175208.2|1
1729641040000|2024-10-22 23:50:40|175491.6|175207.6|175491.6|175207.6|175491.6|175207.6|175491.6|175207.6|1
1729641050000|2024-10-22 23:50:50|175468|175234.7|175468|175234.7|175468|175234.7|175468|175234.7|1
1729641060000|2024-10-22 23:51:00|175467.9|175234.9|175467.9|175234.9|175467.9|175234.9|175467.9|175234.9|2
1729641080000|2024-10-22 23:51:20|175491.2|175227.4|175471.8|175227.4|175491.2|175227.4|175471.8|175227.4|2
1729641100000|2024-10-22 23:51:40|175471.7|175226.6|175464|175237.4|175471.7|175237.4|175464|175226.6|3
1729641110000|2024-10-22 23:51:50|175466.7|175240.1|175466.7|175240.1|175466.7|175240.1|175466.7|175240.1|2
1729641130000|2024-10-22 23:52:10|175477.2|175232|175477.2|175232|175477.2|175232|175477.2|175232|1
1729641160000|2024-10-22 23:52:40|175466.7|175240.1|175466.7|175240.1|175466.7|175240.1|175466.7|175240.1|1
1729641170000|2024-10-22 23:52:50|175463.2|175242.9|175463.2|175242.8|175463.2|175242.9|175463.2|175242.8|2
1729641190000|2024-10-22 23:53:10|175477.3|175231.9|175477.3|175231.9|175477.3|175231.9|175477.3|175231.9|1
1729641210000|2024-10-22 23:53:30|175463.3|175231.8|175463.3|175242.9|175463.3|175242.9|175463.3|175231.8|2
1729641250000|2024-10-22 23:54:10|175477.4|175231.8|175477.4|175231.8|175477.4|175231.8|175477.4|175231.8|1
1729641270000|2024-10-22 23:54:30|175463.3|175242.9|175463.3|175242.9|175463.3|175242.9|175463.3|175242.9|1
1729641300000|2024-10-22 23:55:00|175473.4|175231.2|175486.2|175219.9|175486.2|175231.2|175473.4|175219.9|2
1729641310000|2024-10-22 23:55:10|175486.4|175219.7|175486.4|175219.7|175486.4|175219.7|175486.4|175219.7|1
1729641320000|2024-10-22 23:55:20|175473.5|175231.1|175469.1|175231.4|175474.1|175231.4|175469.1|175231.1|5
1729641330000|2024-10-22 23:55:30|175467.1|175229.8|175467|175229.9|175467.1|175229.9|175467|175229.8|2
1729641340000|2024-10-22 23:55:40|175466.8|175230.1|175466.8|175230.1|175466.8|175230.1|175466.8|175230.1|1
1729641350000|2024-10-22 23:55:50|175466.4|175230.4|175466.4|175230.4|175466.4|175230.4|175466.4|175230.4|2
1729641360000|2024-10-22 23:56:00|175470.2|175229.8|175473.1|175218.6|175473.1|175229.8|175470.2|175218.5|3
1729641370000|2024-10-22 23:56:10|175473.7|175218|175473.7|175218|175473.7|175218|175473.7|175218|2
1729641380000|2024-10-22 23:56:20|175474.1|175217.5|175467.2|175230.1|175474.1|175230.1|175467.2|175217.5|3
1729641390000|2024-10-22 23:56:30|175464.3|175238.2|175464.7|175238.2|175464.7|175238.2|175464.3|175238.2|2
1729641400000|2024-10-22 23:56:40|175464.9|175238|175464.9|175238|175464.9|175238|175464.9|175238|2
1729641410000|2024-10-22 23:56:50|175465|175237.9|175473.2|175226.8|175473.2|175237.9|175465|175226.8|2
1729641420000|2024-10-22 23:57:00|175473.1|175226.9|175473.1|175226.9|175473.1|175226.9|175473.1|175226.9|2
1729641430000|2024-10-22 23:57:10|175473|175227|175464.4|175237.6|175473|175237.6|175464.4|175227|4
1729641450000|2024-10-22 23:57:30|175464.2|175237.8|175464.2|175237.8|175464.2|175237.8|175464.2|175237.8|2
1729641460000|2024-10-22 23:57:40|175472.4|175227.7|175472.3|175227.7|175472.4|175227.7|175472.3|175227.7|2
1729641490000|2024-10-22 23:58:10|175472.2|175227.8|175464.2|175238.2|175472.2|175238.2|175464.2|175227.8|3
1729641510000|2024-10-22 23:58:30|175464.3|175238.1|175464.3|175238.1|175464.3|175238.1|175464.3|175238.1|2
1729641520000|2024-10-22 23:58:40|175472.2|175227.8|175472.2|175227.8|175472.2|175227.8|175472.2|175227.8|1
1729641540000|2024-10-22 23:59:00|175472.3|175227.7|175463|175238.4|175472.3|175238.4|175463|175227.7|4
1729641550000|2024-10-22 23:59:10|175462.5|175239|175462.5|175239|175462.5|175239|175462.5|175239|2
1729641560000|2024-10-22 23:59:20|175461.7|175239.7|175461.4|175240.1|175461.7|175240.1|175461.4|175239.7|2
1729641570000|2024-10-22 23:59:30|175459.5|175239|175465|175235|175465.7|175239|175459.5|175234.3|6
1729641580000|2024-10-22 23:59:40|175463.8|175236.2|175463.8|175236.2|175463.8|175236.2|175463.8|175236.2|1
1729641590000|2024-10-22 23:59:50|175463.3|175236.7|175463|175237|175463.3|175237|175463|175236.7|3
1729641600000|2024-10-23 00:00:00|175470.7|175253.8|175429.1|175299.1|175470.7|175299.7|175428.7|175253.8|6
1729641610000|2024-10-23 00:00:10|175428.9|175298.9|175429|175299|175429|175299|175428.9|175298.9|2
1729641620000|2024-10-23 00:00:20|175429.9|175299.9|175433|175303|175433.5|175303.5|175429.9|175299.9|6
1729641630000|2024-10-23 00:00:30|175430.8|175300.8|175429.5|175299.5|175430.8|175300.8|175429.5|175299.5|6
1729641640000|2024-10-23 00:00:40|175429.8|175299.8|175429.5|175299.5|175429.8|175299.8|175429.5|175299.5|4
1729641650000|2024-10-23 00:00:50|175427.5|175297.5|175389.4|175259.4|175427.5|175297.5|175387.7|175257.7|8
1729641660000|2024-10-23 00:01:00|175389.7|175259.7|175412.4|175282.4|175412.5|175282.5|175389.2|175259.2|5
1729641670000|2024-10-23 00:01:10|175413.4|175283.4|175416.5|175286.5|175416.5|175286.5|175413.4|175283.4|2
1729641680000|2024-10-23 00:01:20|175416.6|175286.6|175415.5|175285.5|175416.7|175286.7|175415.4|175285.4|5
1729641690000|2024-10-23 00:01:30|175416.3|175286.3|175396.5|175306.5|175416.3|175306.5|175395.8|175285.4|4
1729641700000|2024-10-23 00:01:40|175396.7|175306.7|175396.6|175306.6|175396.7|175306.7|175396.5|175306.5|5
1729641710000|2024-10-23 00:01:50|175396.1|175306.1|175417.9|175287.9|175419.5|175306.4|175396.1|175287.9|5
1729641720000|2024-10-23 00:02:00|175417|175287|175416.2|175286.2|175417|175287|175416.1|175286.1|4
1729641730000|2024-10-23 00:02:10|175416.8|175286.8|175420.1|175290.1|175420.6|175290.6|175416.8|175286.8|5
1729641740000|2024-10-23 00:02:20|175420.3|175290.3|175420.4|175290.4|175420.6|175290.6|175420.3|175290.3|5
1729641750000|2024-10-23 00:02:30|175401.4|175311.4|175401.4|175311.4|175401.8|175311.8|175401.4|175311.4|3
1729641760000|2024-10-23 00:02:40|175401.6|175311.6|175397.2|175307.2|175401.6|175311.6|175395.7|175305.7|7
1729641770000|2024-10-23 00:02:50|175397.1|175307.1|175397|175307|175397.1|175307.1|175396.8|175306.8|3
1729641780000|2024-10-23 00:03:00|175397.1|175307.1|175397.1|175307.1|175397.1|175307.1|175397.1|175307.1|1
1729641790000|2024-10-23 00:03:10|175418.6|175288.6|175418.4|175288.4|175418.6|175288.6|175418.4|175288.4|2
1729641800000|2024-10-23 00:03:20|175418.5|175288.5|175419.2|175289.2|175419.9|175289.9|175418.5|175288.5|6
1729641810000|2024-10-23 00:03:30|175419.1|175289.1|175412.2|175282.2|175419.1|175289.1|175412.2|175282.2|5
1729641820000|2024-10-23 00:03:40|175412.9|175282.9|175412.8|175282.8|175413.1|175283.1|175412.1|175282.1|5
1729641830000|2024-10-23 00:03:50|175413.7|175283.7|175412.9|175282.9|175413.7|175283.7|175412.9|175282.9|2
1729641840000|2024-10-23 00:04:00|175413|175283|175417.9|175287.9|175417.9|175287.9|175412.9|175282.9|3
1729641850000|2024-10-23 00:04:10|175419|175289|175398.1|175308.1|175419|175308.2|175394.8|175289|5
1729641860000|2024-10-23 00:04:20|175397.4|175307.4|175396.1|175306.1|175398.1|175308.1|175393.6|175303.6|8
1729641870000|2024-10-23 00:04:30|175394.1|175304.1|175395|175305|175395.1|175305.1|175394.1|175304.1|5
1729641880000|2024-10-23 00:04:40|175395.2|175305.2|175395.9|175305.9|175395.9|175305.9|175395.1|175305.1|4
1729641890000|2024-10-23 00:04:50|175395.1|175305.1|175395|175305|175395.1|175305.1|175395|175305|2
1729641900000|2024-10-23 00:05:00|175418.1|175288.1|175419.4|175289.4|175420.1|175290.1|175418.1|175288.1|6
1729641910000|2024-10-23 00:05:10|175389.2|175299.2|175389|175299|175389.3|175299.3|175388.5|175298.5|4
1729641920000|2024-10-23 00:05:20|175390|175300|175389.2|175299.2|175390|175300|175388.8|175298.8|4
1729641930000|2024-10-23 00:05:30|175389.9|175299.9|175389.9|175299.9|175390|175300|175389.5|175299.5|5
1729641940000|2024-10-23 00:05:40|175416.4|175286.4|175416.4|175286.4|175416.4|175286.4|175416.2|175286.2|3
1729641960000|2024-10-23 00:06:00|175418.8|175288.8|175418.6|175288.6|175418.8|175288.8|175418.6|175288.6|2
1729641970000|2024-10-23 00:06:10|175418.7|175288.7|175418.6|175288.6|175418.7|175288.7|175418.6|175288.6|2
1729641980000|2024-10-23 00:06:20|175417.3|175287.3|175417.3|175287.3|175418.6|175288.6|175417.3|175287.3|5
1729641990000|2024-10-23 00:06:30|175417.4|175287.4|175417.4|175287.4|175417.7|175287.7|175417.4|175287.4|4
1729642010000|2024-10-23 00:06:50|175417.5|175287.5|175403.4|175313.4|175424.7|175313.4|175403.4|175287.5|5
1729642020000|2024-10-23 00:07:00|175402.6|175312.6|175403.6|175313.6|175403.6|175313.6|175401.7|175311.7|4
1729642030000|2024-10-23 00:07:10|175404|175314|175402.4|175312.4|175404|175314|175402.4|175312.4|2
1729642040000|2024-10-23 00:07:20|175401.8|175311.8|175401.9|175311.9|175401.9|175311.9|175401.8|175311.8|2
1729642050000|2024-10-23 00:07:30|175419.1|175289.1|175419.1|175289.1|175419.2|175289.2|175419|175289|4
1729642060000|2024-10-23 00:07:40|175421.3|175291.3|175418.4|175288.4|175422.8|175292.8|175417.9|175287.9|5
1729642070000|2024-10-23 00:07:50|175416.6|175286.6|175418.1|175288.1|175418.6|175288.6|175416.6|175286.6|4
1729642080000|2024-10-23 00:08:00|175417.9|175287.9|175402.7|175312.7|175417.9|175313.9|175402.7|175287.9|3
1729642090000|2024-10-23 00:08:10|175402.9|175312.9|175404|175314|175404.4|175314.4|175402.9|175312.9|3
1729642100000|2024-10-23 00:08:20|175402.8|175312.8|175402.8|175312.8|175402.8|175312.8|175402.7|175312.7|3
1729642110000|2024-10-23 00:08:30|175400|175310|175398.3|175308.3|175400|175310|175398.1|175308.1|6
1729642120000|2024-10-23 00:08:40|175396.4|175306.4|175398.5|175308.5|175400.6|175310.6|175395.4|175305.4|4
1729642140000|2024-10-23 00:09:00|175397.4|175307.4|175390.3|175300.3|175397.4|175307.4|175390.3|175300.3|8
1729642150000|2024-10-23 00:09:10|175389.9|175299.9|175390|175300|175390|175300|175389.4|175299.4|3
1729642160000|2024-10-23 00:09:20|175389.9|175299.9|175390|175300|175390|175300|175389.9|175299.9|2
1729642180000|2024-10-23 00:09:40|175419|175289|175417.2|175287.2|175419|175289|175416.7|175286.7|4
1729642190000|2024-10-23 00:09:50|175417.5|175287.5|175417.3|175287.3|175417.5|175287.5|175417.2|175287.2|3
1729642200000|2024-10-23 00:10:00|175416|175286|175415.7|175285.7|175416.2|175286.2|175414.7|175284.7|5
1729642210000|2024-10-23 00:10:10|175416.6|175286.6|175416.4|175286.4|175416.6|175286.6|175416.3|175286.3|3
1729642230000|2024-10-23 00:10:30|175416.7|175286.7|175416.5|175286.5|175416.7|175286.7|175416.5|175286.5|2
1729642240000|2024-10-23 00:10:40|175418|175288|175418.3|175288.3|175418.3|175288.3|175418|175288|2
1729642250000|2024-10-23 00:10:50|175417.6|175287.6|175381.2|175291.2|175418.1|175302.2|175381.2|175286.7|6
1729642260000|2024-10-23 00:11:00|175379.9|175289.9|175384.1|175294.1|175385.2|175295.2|175379.9|175289.9|6
1729642270000|2024-10-23 00:11:10|175403.9|175273.9|175403.9|175273.9|175403.9|175273.9|175403.9|175273.9|1
1729642280000|2024-10-23 00:11:20|175404|175274|175404.2|175274.2|175404.5|175274.5|175404|175274|3
1729642290000|2024-10-23 00:11:30|175382.5|175292.5|175388.2|175298.2|175389.2|175299.2|175382.5|175292.5|5
1729642300000|2024-10-23 00:11:40|175388.5|175298.5|175388.4|175298.4|175389.8|175299.8|175388.4|175298.4|3
1729642310000|2024-10-23 00:11:50|175388.3|175298.3|175389.4|175299.4|175389.4|175299.4|175388.3|175298.3|3
1729642330000|2024-10-23 00:12:10|175415.7|175285.7|175411.9|175281.9|175416.2|175286.2|175411.9|175281.9|5
1729642340000|2024-10-23 00:12:20|175411.8|175281.8|175393.1|175303.1|175416.9|175303.1|175393.1|175281.8|6
1729642350000|2024-10-23 00:12:30|175392.8|175302.8|175391.7|175301.7|175392.8|175302.8|175391.7|175301.7|4
1729642360000|2024-10-23 00:12:40|175391.8|175301.8|175391.6|175301.6|175392.1|175302.1|175391.6|175301.6|3
1729642370000|2024-10-23 00:12:50|175391.9|175301.9|175390.6|175300.6|175392|175302|175389.7|175299.7|6
1729642380000|2024-10-23 00:13:00|175389.6|175299.6|175395.7|175305.7|175396.7|175306.7|175389.6|175299.6|5
1729642390000|2024-10-23 00:13:10|175393.7|175303.7|175394.8|175304.8|175394.8|175304.8|175393.7|175303.7|3
1729642400000|2024-10-23 00:13:20|175395.4|175305.4|175395.4|175305.4|175395.7|175305.7|175395.4|175305.4|4
1729642410000|2024-10-23 00:13:30|175395.7|175305.7|175398.3|175308.3|175399.5|175309.5|175395.7|175305.7|6
1729642420000|2024-10-23 00:13:40|175398.1|175308.1|175393.8|175303.8|175398.1|175308.1|175393.8|175303.8|4
1729642430000|2024-10-23 00:13:50|175393.9|175303.9|175393.9|175303.9|175393.9|175303.9|175393.7|175303.7|3
1729642440000|2024-10-23 00:14:00|175394|175304|175393.9|175303.9|175394.1|175304.1|175393.9|175303.9|4
1729642450000|2024-10-23 00:14:10|175393.7|175303.7|175393.7|175303.7|175393.7|175303.7|175393.7|175303.7|1
1729642460000|2024-10-23 00:14:20|175397.1|175307.1|175397.1|175307.1|175397.1|175307.1|175397.1|175307.1|1
1729642470000|2024-10-23 00:14:30|175394.7|175304.7|175399.2|175309.2|175416.9|175312.2|175394.7|175286.9|4
1729642480000|2024-10-23 00:14:40|175398.2|175308.2|175397.3|175307.3|175398.2|175308.2|175397.3|175307.3|3
1729642490000|2024-10-23 00:14:50|175397.4|175307.4|175394.3|175304.3|175397.4|175307.4|175394.3|175304.3|3
1729642500000|2024-10-23 00:15:00|175394.1|175304.1|175394.4|175304.4|175394.4|175304.4|175394.1|175304.1|3
1729642510000|2024-10-23 00:15:10|175396.8|175306.8|175394.1|175304.1|175396.8|175306.8|175393.1|175303.1|7
1729642520000|2024-10-23 00:15:20|175399.3|175309.3|175393.9|175303.9|175399.3|175309.3|175393.9|175303.9|2
1729642530000|2024-10-23 00:15:30|175393|175303|175394.1|175304.1|175394.1|175304.1|175393|175303|2
1729642540000|2024-10-23 00:15:40|175416.1|175286.1|175416.1|175286.1|175416.1|175286.1|175416.1|175286.1|1
1729642550000|2024-10-23 00:15:50|175416.3|175286.3|175416|175286|175416.3|175286.3|175416|175286|2
1729642560000|2024-10-23 00:16:00|175417.3|175287.3|175393.9|175303.9|175417.3|175304.1|175393.9|175287.3|3
1729642570000|2024-10-23 00:16:10|175393.1|175303.1|175390.3|175300.3|175393.1|175303.1|175390.3|175300.3|3
1729642580000|2024-10-23 00:16:20|175390.4|175300.4|175390.1|175300.1|175390.5|175300.5|175390.1|175300.1|5
1729642590000|2024-10-23 00:16:30|175409.5|175279.5|175397.6|175267.6|175409.5|175279.5|175386.4|175256.4|8
1729642600000|2024-10-23 00:16:40|175397.8|175267.8|175397.8|175267.8|175397.8|175267.8|175397.8|175267.8|1
1729642610000|2024-10-23 00:16:50|175397.7|175267.7|175397.7|175267.7|175397.7|175267.7|175397.7|175267.7|1
1729642620000|2024-10-23 00:17:00|175399.1|175269.1|175399|175269|175399.1|175269.1|175399|175269|2
1729642640000|2024-10-23 00:17:20|175396.6|175266.6|175378.1|175288.1|175396.6|175288.1|175374.8|175266.6|6
1729642650000|2024-10-23 00:17:30|175378.5|175288.5|175377.8|175287.8|175378.8|175288.8|175377.8|175287.8|3
1729642660000|2024-10-23 00:17:40|175377.7|175287.7|175377.1|175287.1|175377.7|175287.7|175375.8|175285.8|3
1729642670000|2024-10-23 00:17:50|175373.5|175283.5|175377.7|175287.7|175377.7|175287.7|175373.1|175283.1|5
1729642680000|2024-10-23 00:18:00|175378.7|175288.7|175378.9|175288.9|175379|175289|175378.7|175288.7|4
1729642690000|2024-10-23 00:18:10|175378.6|175288.6|175378.9|175288.9|175378.9|175288.9|175378.6|175288.6|2
1729642710000|2024-10-23 00:18:30|175389.2|175299.2|175389|175299|175389.2|175299.2|175389|175299|4
1729642720000|2024-10-23 00:18:40|175388.9|175298.9|175388.8|175298.8|175388.9|175298.9|175388.8|175298.8|4
1729642730000|2024-10-23 00:18:50|175406.8|175276.8|175406.9|175276.9|175406.9|175276.9|175406.8|175276.8|2
1729642740000|2024-10-23 00:19:00|175405.7|175275.7|175400.2|175270.2|175405.7|175275.7|175400.2|175270.2|2
1729642750000|2024-10-23 00:19:10|175400|175270|175400|175270|175400|175270|175400|175270|1
1729642760000|2024-10-23 00:19:20|175398.7|175268.7|175370.9|175280.9|175398.8|175284.2|175370.9|175268.5|5
1729642770000|2024-10-23 00:19:30|175368.8|175278.8|175368.8|175278.8|175368.8|175278.8|175368.8|175278.8|1
1729642780000|2024-10-23 00:19:40|175368.7|175278.7|175370.4|175280.4|175370.4|175280.4|175368.6|175278.6|3
1729642790000|2024-10-23 00:19:50|175370.3|175280.3|175370.5|175280.5|175370.5|175280.5|175370.3|175280.3|2
1729642800000|2024-10-23 00:20:00|175366.9|175276.9|175368.1|175278.1|175368.1|175278.1|175366.8|175276.8|3
1729642810000|2024-10-23 00:20:10|175368|175278|175365.8|175275.8|175368.2|175278.2|175364.5|175274.5|5
1729642820000|2024-10-23 00:20:20|175365.6|175275.6|175371.3|175281.3|175371.7|175281.7|175365.6|175275.6|4
1729642830000|2024-10-23 00:20:30|175373.1|175283.1|175376.2|175286.2|175376.2|175286.2|175373.1|175283.1|4
1729642850000|2024-10-23 00:20:50|175377.9|175287.9|175377.7|175287.7|175377.9|175287.9|175377.7|175287.7|2
1729642860000|2024-10-23 00:21:00|175379|175289|175373.5|175283.5|175379|175289|175368.9|175278.9|3
1729642870000|2024-10-23 00:21:10|175377|175287|175375.8|175285.8|175377|175287|175375.7|175285.7|3
1729642880000|2024-10-23 00:21:20|175375.7|175285.7|175375.7|175285.7|175375.9|175285.9|175375.2|175285.2|6
1729642890000|2024-10-23 00:21:30|175381.3|175291.3|175378.3|175288.3|175381.3|175291.3|175378.3|175288.3|3
1729642910000|2024-10-23 00:21:50|175378.8|175288.8|175379|175289|175379|175289|175378.8|175288.8|2
1729642920000|2024-10-23 00:22:00|175379.3|175289.3|175379.1|175289.1|175379.3|175289.3|175379.1|175289.1|2
1729642930000|2024-10-23 00:22:10|175379.2|175289.2|175379.5|175289.5|175379.6|175289.6|175379.2|175289.2|4
1729642940000|2024-10-23 00:22:20|175378.9|175288.9|175373.6|175283.6|175378.9|175288.9|175372.8|175282.8|4
1729642950000|2024-10-23 00:22:30|175371.8|175281.8|175376.2|175286.2|175377.5|175287.5|175371.8|175281.8|5
1729642960000|2024-10-23 00:22:40|175376.4|175286.4|175375|175285|175377.8|175287.8|175374.1|175284.1|7
1729642970000|2024-10-23 00:22:50|175374.6|175284.6|175373.8|175283.8|175375.1|175285.1|175373.8|175283.8|3
1729642980000|2024-10-23 00:23:00|175371.3|175281.3|175366.1|175276.1|175371.3|175281.3|175366.1|175276.1|5
1729642990000|2024-10-23 00:23:10|175366|175276|175366|175276|175366|175276|175366|175276|1
1729643010000|2024-10-23 00:23:30|175364.4|175274.4|175364.4|175274.4|175364.4|175274.4|175364.4|175274.4|1
1729643020000|2024-10-23 00:23:40|175360.4|175270.4|175362|175272|175362|175272|175360.4|175270.4|2
1729643030000|2024-10-23 00:23:50|175361.9|175271.9|175360.7|175270.7|175362|175272|175360.7|175270.7|3
1729643040000|2024-10-23 00:24:00|175360.9|175270.9|175357.7|175267.7|175360.9|175270.9|175357.7|175267.7|3
1729643050000|2024-10-23 00:24:10|175357.3|175267.3|175357.3|175267.3|175357.3|175267.3|175357.3|175267.3|1
1729643060000|2024-10-23 00:24:20|175357.4|175267.4|175357.4|175267.4|175357.4|175267.4|175357.3|175267.3|3
1729643070000|2024-10-23 00:24:30|175390.2|175260.2|175390.2|175260.2|175390.8|175260.8|175390.2|175260.2|3
1729643080000|2024-10-23 00:24:40|175390|175260|175390.2|175260.2|175390.3|175260.3|175390|175260|4
1729643090000|2024-10-23 00:24:50|175383.3|175253.3|175383.4|175253.4|175383.4|175253.4|175383.3|175253.3|2
1729643100000|2024-10-23 00:25:00|175381.9|175251.9|175374.4|175244.4|175381.9|175251.9|175374.4|175244.4|2
1729643110000|2024-10-23 00:25:10|175374.5|175244.5|175374.4|175244.4|175374.5|175244.5|175374.4|175244.4|2
1729643120000|2024-10-23 00:25:20|175353.7|175263.7|175290.4|175200.4|175353.7|175263.7|175273.1|175183.1|8
1729643130000|2024-10-23 00:25:30|175301.1|175211.1|175308.7|175218.7|175316.9|175226.9|175294.4|175204.4|11
1729643140000|2024-10-23 00:25:40|175312.1|175222.1|175307.4|175217.4|175312.1|175222.1|175307.2|175217.2|4
1729643150000|2024-10-23 00:25:50|175307.3|175217.3|175308.4|175218.4|175308.8|175218.8|175307.1|175217.1|6
1729643160000|2024-10-23 00:26:00|175311.4|175221.4|175308.7|175218.7|175311.4|175221.4|175308.7|175218.7|6
1729643170000|2024-10-23 00:26:10|175305.9|175215.9|175302.4|175212.4|175305.9|175215.9|175298.7|175208.7|5
1729643180000|2024-10-23 00:26:20|175300.8|175210.8|175299.4|175209.4|175300.8|175210.8|175299.4|175209.4|4
1729643190000|2024-10-23 00:26:30|175303.6|175213.6|175315.4|175225.4|175316.3|175226.3|175296.8|175206.8|12
1729643200000|2024-10-23 00:26:40|175314.4|175224.4|175316.1|175226.1|175319.9|175229.9|175314.4|175224.4|5
1729643210000|2024-10-23 00:26:50|175318.9|175228.9|175319.3|175229.3|175326.7|175236.7|175318.9|175228.9|5
1729643220000|2024-10-23 00:27:00|175321.1|175231.1|175319.4|175229.4|175321.4|175231.4|175318.8|175228.8|7
1729643230000|2024-10-23 00:27:10|175318.9|175228.9|175318.7|175228.7|175318.9|175228.9|175317|175227|5
1729643240000|2024-10-23 00:27:20|175316.3|175226.3|175313.3|175223.3|175316.5|175226.5|175313.3|175223.3|5
1729643250000|2024-10-23 00:27:30|175316.1|175226.1|175316.2|175226.2|175318.4|175228.4|175312.6|175222.6|5
1729643260000|2024-10-23 00:27:40|175317.8|175227.8|175312.3|175222.3|175317.8|175227.8|175312.3|175222.3|5
1729643270000|2024-10-23 00:27:50|175313.7|175223.7|175317.2|175227.2|175318.5|175228.5|175311.6|175221.6|8
1729643280000|2024-10-23 00:28:00|175317.1|175227.1|175319.6|175229.6|175319.6|175229.6|175316.1|175226.1|5
1729643290000|2024-10-23 00:28:10|175319.9|175229.9|175319.6|175229.6|175319.9|175229.9|175319.4|175229.4|6
1729643300000|2024-10-23 00:28:20|175320.4|175230.4|175348.9|175218.9|175354.7|175230.5|175319.9|175216.1|29
1729643310000|2024-10-23 00:28:30|175349.1|175219.1|175349.3|175219.3|175357.4|175227.4|175347.6|175217.6|5
1729643320000|2024-10-23 00:28:40|175356.1|175226.1|175344.2|175214.2|175356.1|175226.1|175344.2|175214.2|6
1729643330000|2024-10-23 00:28:50|175342.3|175212.3|175341|175211|175342.3|175212.3|175341|175211|2
1729643340000|2024-10-23 00:29:00|175339.6|175209.6|175341.2|175211.2|175347.7|175217.7|175337|175207|12
1729643350000|2024-10-23 00:29:10|175339.5|175209.5|175336.5|175206.5|175339.5|175209.5|175336.5|175206.5|4
1729643370000|2024-10-23 00:29:30|175336.7|175206.7|175336.7|175206.7|175336.7|175206.7|175336.7|175206.7|1
1729643380000|2024-10-23 00:29:40|175326|175196|175334.4|175204.4|175334.4|175204.4|175326|175196|2
1729643390000|2024-10-23 00:29:50|175334.3|175204.3|175341.7|175211.7|175341.7|175211.7|175334.3|175204.3|6
1729643400000|2024-10-23 00:30:00|175340.1|175210.1|175341.3|175211.3|175341.3|175211.3|175340.1|175210.1|2
1729643410000|2024-10-23 00:30:10|175341.4|175211.4|175341.5|175211.5|175341.8|175211.8|175341.4|175211.4|3
1729643420000|2024-10-23 00:30:20|175341.4|175211.4|175349.6|175219.6|175355.8|175225.8|175341.3|175211.3|19
1729643430000|2024-10-23 00:30:30|175346.1|175216.1|175348.9|175218.9|175358.9|175228.9|175343.9|175213.9|13
1729643440000|2024-10-23 00:30:40|175349|175219|175348.4|175218.4|175351.6|175221.6|175348.4|175218.4|6
1729643450000|2024-10-23 00:30:50|175348.8|175218.8|175344.6|175214.6|175348.8|175218.8|175340.6|175210.6|5
1729643460000|2024-10-23 00:31:00|175344|175214|175344.7|175214.7|175353.8|175223.8|175340.3|175210.3|24
1729643470000|2024-10-23 00:31:10|175341.9|175211.9|175345.9|175215.9|175357.4|175227.4|175341.9|175211.9|18
1729643480000|2024-10-23 00:31:20|175351.5|175221.5|175339.9|175209.9|175351.5|175221.5|175339.9|175209.9|17
1729643490000|2024-10-23 00:31:30|175339.6|175209.6|175335.7|175205.7|175339.6|175209.6|175335.7|175205.7|4
1729643510000|2024-10-23 00:31:50|175331|175201|175331.8|175201.8|175332.5|175202.5|175330.3|175200.3|5
1729643520000|2024-10-23 00:32:00|175331.7|175201.7|175332|175202|175332|175202|175331.7|175201.7|2
1729643530000|2024-10-23 00:32:10|175332.1|175202.1|175331.6|175201.6|175332.1|175202.1|175330.4|175200.4|3
1729643540000|2024-10-23 00:32:20|175330.2|175200.2|175330.2|175200.2|175330.2|175200.2|175330.2|175200.2|1
1729643550000|2024-10-23 00:32:30|175320.3|175190.3|175324.8|175194.8|175324.8|175194.8|175316.3|175186.3|5
1729643560000|2024-10-23 00:32:40|175328.2|175198.2|175328.3|175198.3|175328.3|175198.3|175328.2|175198.2|2
1729643570000|2024-10-23 00:32:50|175328.5|175198.5|175328.7|175198.7|175328.7|175198.7|175328.5|175198.5|2
1729643580000|2024-10-23 00:33:00|175327.9|175197.9|175331.5|175201.5|175331.5|175201.5|175327.9|175197.9|3
1729643600000|2024-10-23 00:33:20|175331.4|175201.4|175331.5|175201.5|175331.5|175201.5|175331.4|175201.4|2
1729643610000|2024-10-23 00:33:30|175337.5|175207.5|175337.5|175207.5|175348.3|175218.3|175337.5|175207.5|16
1729643620000|2024-10-23 00:33:40|175340.2|175210.2|175351.2|175221.2|175351.2|175221.2|175338.2|175208.2|14
1729643630000|2024-10-23 00:33:50|175348.2|175218.2|175346.7|175216.7|175352|175222|175340.5|175210.5|35
1729643640000|2024-10-23 00:34:00|175345|175215|175350.7|175220.7|175360.6|175230.6|175340|175210|26
1729643650000|2024-10-23 00:34:10|175344.7|175214.7|175336.6|175206.6|175352.3|175222.3|175335.3|175205.3|9
1729643660000|2024-10-23 00:34:20|175337.3|175207.3|175336|175206|175337.3|175207.3|175332.3|175202.3|5
1729643670000|2024-10-23 00:34:30|175336.1|175206.1|175335.9|175205.9|175336.1|175206.1|175335.9|175205.9|2
1729643680000|2024-10-23 00:34:40|175335.8|175205.8|175336|175206|175336|175206|175335.8|175205.8|3
1729643690000|2024-10-23 00:34:50|175336.1|175206.1|175352|175143.7|175368.8|175206.1|175335.9|175143.7|5
1729643700000|2024-10-23 00:35:00|175349.6|175146.1|175330|175200|175349.6|175209.3|175328.7|175146.1|8
1729643710000|2024-10-23 00:35:10|175329.9|175199.9|175341.4|175211.4|175342.8|175212.8|175329.9|175199.9|4
1729643720000|2024-10-23 00:35:20|175341.7|175211.7|175344.6|175214.6|175350.3|175220.3|175335.8|175205.8|10
1729643730000|2024-10-23 00:35:30|175344.7|175214.7|175337.1|175207.1|175344.7|175214.7|175335.8|175205.8|15
1729643740000|2024-10-23 00:35:40|175337|175207|175345|175215|175345|175215|175337|175207|6
1729643750000|2024-10-23 00:35:50|175343.4|175213.4|175343.3|175213.3|175343.4|175213.4|175343.2|175213.2|4
1729643760000|2024-10-23 00:36:00|175343.2|175213.2|175339.2|175209.2|175343.2|175213.2|175339|175209|6
1729643770000|2024-10-23 00:36:10|175338.9|175208.9|175338.4|175208.4|175347.5|175217.5|175332.9|175202.9|11
1729643780000|2024-10-23 00:36:20|175338.3|175208.3|175338.3|175208.3|175338.3|175208.3|175338.2|175208.2|3
1729643790000|2024-10-23 00:36:30|175338.6|175208.6|175338.3|175208.3|175338.6|175208.6|175338.2|175208.2|4
1729643800000|2024-10-23 00:36:40|175338.5|175208.5|175335.8|175205.8|175386.5|175209.9|175335.8|175163|6
1729643810000|2024-10-23 00:36:50|175340.9|175210.9|175339.9|175209.9|175343.6|175213.6|175336.9|175206.9|6
1729643820000|2024-10-23 00:37:00|175340|175210|175347.6|175217.6|175347.6|175217.6|175340|175210|5
1729643830000|2024-10-23 00:37:10|175341.6|175211.6|175344.2|175214.2|175346.8|175216.8|175340.6|175210.6|5
1729643840000|2024-10-23 00:37:20|175344.3|175214.3|175342.9|175212.9|175344.3|175214.3|175339.9|175209.9|9
1729643850000|2024-10-23 00:37:30|175342.8|175212.8|175340.9|175210.9|175343.1|175213.1|175340.9|175210.9|5
1729643860000|2024-10-23 00:37:40|175341|175211|175340.9|175210.9|175341|175211|175340.9|175210.9|2
1729643870000|2024-10-23 00:37:50|175345.9|175215.9|175340.6|175210.6|175345.9|175215.9|175339.5|175209.5|5
1729643880000|2024-10-23 00:38:00|175340.7|175210.7|175342.5|175212.5|175342.5|175212.5|175340.6|175210.6|4
1729643890000|2024-10-23 00:38:10|175342.4|175212.4|175342.5|175212.5|175342.5|175212.5|175342.4|175212.4|2
1729643900000|2024-10-23 00:38:20|175347.5|175217.5|175340.1|175210.1|175347.5|175217.5|175340.1|175210.1|2
1729643910000|2024-10-23 00:38:30|175342.6|175212.6|175351.6|175221.6|175358.9|175228.9|175342.6|175212.6|26
1729643920000|2024-10-23 00:38:40|175353.2|175223.2|175350.9|175220.9|175368.5|175238.5|175348.6|175218.6|23
1729643930000|2024-10-23 00:38:50|175361.6|175231.6|175348.5|175218.5|175363.2|175233.2|175342.9|175212.9|16
1729643940000|2024-10-23 00:39:00|175343.5|175213.5|175367.9|175237.9|175367.9|175237.9|175342.9|175212.9|10
1729643950000|2024-10-23 00:39:10|175364.8|175234.8|175361.8|175231.8|175370|175240|175361.1|175231.1|6
1729643960000|2024-10-23 00:39:20|175362|175232|175361.9|175231.9|175362|175232|175361.9|175231.9|2
1729643970000|2024-10-23 00:39:30|175361.4|175231.4|175361.7|175231.7|175361.7|175231.7|175361.4|175231.4|2
1729643980000|2024-10-23 00:39:40|175361.5|175231.5|175405.4|175145.2|175405.4|175231.5|175358.1|175145.2|3
1729643990000|2024-10-23 00:39:50|175405.2|175145.4|175404.9|175145.7|175405.2|175145.7|175404.9|175145.4|4
1729644000000|2024-10-23 00:40:00|175405.3|175146.1|175408.8|175183.8|175408.8|175183.8|175405|175145.9|5
1729644010000|2024-10-23 00:40:10|175408.4|175184.1|175408.1|175184.4|175408.4|175184.4|175408.1|175184.1|4
1729644020000|2024-10-23 00:40:20|175407.3|175185.2|175358.8|175228.8|175407.3|175229.6|175358.8|175185.2|4
1729644030000|2024-10-23 00:40:30|175358.4|175228.4|175361.3|175231.3|175361.3|175231.3|175353.8|175223.8|4
1729644040000|2024-10-23 00:40:40|175363|175233|175364.1|175234.1|175364.1|175234.1|175363|175233|2
1729644060000|2024-10-23 00:41:00|175367.2|175237.2|175365.4|175235.4|175367.4|175237.4|175362.7|175232.7|7
1729644070000|2024-10-23 00:41:10|175365.6|175235.6|175365.4|175235.4|175365.6|175235.6|175365.4|175235.4|4
1729644080000|2024-10-23 00:41:20|175365.5|175235.5|175365.4|175235.4|175365.5|175235.5|175365.4|175235.4|2
1729644090000|2024-10-23 00:41:30|175366.4|175236.4|175363.3|175233.3|175366.4|175236.4|175363.3|175233.3|2
1729644100000|2024-10-23 00:41:40|175363.2|175233.2|175363.3|175233.3|175363.3|175233.3|175363.2|175233.2|2
1729644110000|2024-10-23 00:41:50|175363.1|175233.1|175366.4|175236.4|175366.4|175236.4|175363.1|175233.1|2
1729644120000|2024-10-23 00:42:00|175402.6|175190.9|175403|175190.6|175403|175190.9|175402.6|175190.6|3
1729644130000|2024-10-23 00:42:10|175403.3|175190.3|175403.3|175190.3|175403.3|175190.3|175403.3|175190.3|2
1729644140000|2024-10-23 00:42:20|175403.6|175190|175392.6|175173.3|175403.6|175190|175392.6|175173.3|3
1729644150000|2024-10-23 00:42:30|175393.8|175173.8|175393.9|175173.7|175393.9|175173.8|175393.8|175173.7|3
1729644160000|2024-10-23 00:42:40||175173.6||175173.6||175173.6||175173.6|1
1729644170000|2024-10-23 00:42:50|175394.6|175173|175367.8|175237.8|175405.5|175238.8|175367.8|175173|5
1729644180000|2024-10-23 00:43:00|175367.9|175237.9|175367.8|175237.8|175367.9|175237.9|175367.8|175237.8|4
1729644190000|2024-10-23 00:43:10|175367.9|175237.9|175367.8|175237.8|175367.9|175237.9|175367.8|175237.8|2
1729644200000|2024-10-23 00:43:20|175372.8|175242.8|175426.9|175296.9|175440.2|175310.2|175351.6|175239.7|18
1729644210000|2024-10-23 00:43:30|175434.7|175304.7|175428.5|175298.5|175443|175313|175423.7|175293.7|17
1729644220000|2024-10-23 00:43:40|175432|175302|175429|175299|175432|175302|175429|175299|2
1729644230000|2024-10-23 00:43:50|175429.3|175299.3|175429|175299|175429.3|175299.3|175429|175299|4
1729644240000|2024-10-23 00:44:00|175429.3|175299.3|175431|175301|175431|175340.9|175429.3|175299.3|4
1729644250000|2024-10-23 00:44:10|175430.8|175300.8|175426.2|175296.2|175431|175301|175425|175295|5
1729644260000|2024-10-23 00:44:20|175425.1|175295.1|175441.3|175311.3|175441.3|175311.3|175425.1|175295.1|5
1729644270000|2024-10-23 00:44:30|175441.4|175311.4|175441.3|175311.3|175441.4|175311.4|175441.3|175311.3|2
1729644280000|2024-10-23 00:44:40|175441.4|175311.4|175441.3|175311.3|175441.4|175311.4|175441.3|175311.3|2
1729644290000|2024-10-23 00:44:50|175441.5|175311.5|175441.3|175311.3|175441.5|175311.5|175441.3|175311.3|2
1729644300000|2024-10-23 00:45:00|175496.9|175251.3|175430.6|175300.6|175496.9|175303|175427.7|175251.3|14
1729644310000|2024-10-23 00:45:10|175430.7|175300.7|175440.1|175310.1|175446.1|175316.1|175430.7|175300.7|5
1729644320000|2024-10-23 00:45:20|175444.1|175314.1|175437.2|175307.2|175444.1|175314.1|175437.2|175307.2|2
1729644330000|2024-10-23 00:45:30|175439|175309|175442.1|175312.1|175442.1|175312.1|175439|175309|3
1729644340000|2024-10-23 00:45:40|175442|175312|175442.1|175312.1|175442.2|175312.2|175442|175312|5
1729644350000|2024-10-23 00:45:50|175445.7|175315.7|175445.7|175315.7|175446|175316|175445.7|175315.7|3
1729644360000|2024-10-23 00:46:00|175445.8|175315.8|175445.8|175315.8|175445.8|175315.8|175445.8|175315.8|1
1729644370000|2024-10-23 00:46:10|175437.1|175307.1|175432.5|175302.5|175437.8|175307.8|175432.5|175302.5|4
1729644380000|2024-10-23 00:46:20|175432|175302|175433.5|175303.5|175434.3|175304.3|175432|175302|6
1729644390000|2024-10-23 00:46:30|175433.3|175303.3|175433.4|175303.4|175433.4|175303.4|175431.4|175301.4|4
1729644400000|2024-10-23 00:46:40|175431.6|175301.6|175431.8|175301.8|175431.9|175301.9|175431.6|175301.6|3
1729644410000|2024-10-23 00:46:50|175435.5|175305.5|175435.5|175305.5|175435.5|175305.5|175435.5|175305.5|1
1729644420000|2024-10-23 00:47:00|175433.9|175303.9|175434.3|175304.3|175434.3|175304.3|175430.8|175300.8|6
1729644430000|2024-10-23 00:47:10|175437|175307|175451.7|175321.7|175454.9|175324.9|175437|175307|5
1729644440000|2024-10-23 00:47:20|175452|175322|175450.4|175320.4|175456.8|175326.8|175450|175320|10
1729644470000|2024-10-23 00:47:50|175447.5|175317.5|175490.8|175262.2|175490.8|175317.5|175447.5|175262.2|2
1729644480000|2024-10-23 00:48:00|175490.3|175262.6|175489.9|175263|175490.3|175263|175489.9|175262.6|4
1729644490000|2024-10-23 00:48:10|175489.5|175263.5|175491|175274.3|175491.2|175274.3|175489.5|175263.5|5
1729644500000|2024-10-23 00:48:20|175490.3|175274.1|175490.1|175274.4|175490.3|175274.4|175490.1|175274.1|5
1729644510000|2024-10-23 00:48:30|175489.9|175274.5|175489.6|175274.6|175489.9|175274.6|175489.6|175274.5|5
1729644520000|2024-10-23 00:48:40|175486.5|175264.7|175486.1|175264.9|175486.5|175264.9|175486.1|175264.7|4
1729644530000|2024-10-23 00:48:50|175485.7|175265.2|175485.7|175265.2|175485.7|175265.2|175485.7|175265.2|2
1729644540000|2024-10-23 00:49:00|175482.6|175263|175485.8|175272.1|175485.8|175272.1|175482.6|175263|3
1729644550000|2024-10-23 00:49:10|175487.2|175273.5|175487.4|175273.3|175487.4|175273.5|175487.2|175273.3|4
1729644560000|2024-10-23 00:49:20|175487.8|175272.8|175443.5|175313.5|175487.8|175315.5|175431.5|175272.5|9
1729644570000|2024-10-23 00:49:30|175442.2|175312.2|175442.2|175312.2|175442.2|175312.2|175442.2|175312.2|1
1729644580000|2024-10-23 00:49:40|175439.5|175309.5|175418|175288|175439.5|175309.5|175418|175288|19
1729644590000|2024-10-23 00:49:50|175417.2|175287.2|175418.7|175288.7|175421|175291|175415.5|175285.5|15
1729644600000|2024-10-23 00:50:00|175420.7|175290.7|175420.7|175290.7|175420.7|175290.7|175420.7|175290.7|1
1729644610000|2024-10-23 00:50:10|175420.6|175290.6|175420.7|175290.7|175420.7|175290.7|175420.6|175290.6|2
1729644620000|2024-10-23 00:50:20|175422.2|175292.2|175427.8|175297.8|175427.8|175297.8|175422.2|175292.2|7
1729644630000|2024-10-23 00:50:30|175427.9|175297.9|175424.1|175294.1|175427.9|175297.9|175423.9|175293.9|5
1729644640000|2024-10-23 00:50:40|175426.1|175296.1|175422.1|175292.1|175426.9|175296.9|175421.9|175291.9|12
1729644650000|2024-10-23 00:50:50|175421|175291|175419.5|175289.5|175421|175291|175413.8|175283.8|12
1729644660000|2024-10-23 00:51:00|175418.4|175288.4|175420.4|175290.4|175420.4|175290.4|175417.9|175287.9|10
1729644670000|2024-10-23 00:51:10|175418.4|175288.4|175420.4|175290.4|175420.9|175290.9|175418.1|175288.1|17
1729644680000|2024-10-23 00:51:20|175418.7|175288.7|175423.3|175293.3|175423.5|175293.5|175418.7|175288.7|4
1729644690000|2024-10-23 00:51:30|175423.4|175293.4|175423.5|175293.5|175423.5|175293.5|175423.4|175293.4|2
1729644700000|2024-10-23 00:51:40|175425.5|175295.5|175442.5|175312.5|175445.8|175315.8|175424.8|175294.8|7
1729644710000|2024-10-23 00:51:50|175438.6|175308.6|175441.1|175311.1|175441.1|175311.1|175438.3|175308.3|3
1729644730000|2024-10-23 00:52:10|175437.6|175307.6|175437.6|175307.6|175437.6|175307.6|175437.6|175307.6|1
1729644740000|2024-10-23 00:52:20|175437.8|175307.8|175437.6|175307.6|175437.8|175307.8|175437.6|175307.6|4
1729644750000|2024-10-23 00:52:30|175437.7|175307.7|175440.3|175310.3|175440.3|175310.3|175437.6|175307.6|3
1729644760000|2024-10-23 00:52:40|175440.4|175310.4|175486.1|175269.5|175486.1|175310.4|175440.3|175269.5|3
1729644770000|2024-10-23 00:52:50|175486.4|175270.1|175486.3|175270.1|175486.4|175270.1|175486.3|175270.1|2
1729644780000|2024-10-23 00:53:00|175486.2|175270.2|175486.2|175270.2|175486.2|175270.2|175486.2|175270.2|1
1729644790000|2024-10-23 00:53:10|175484.1|175251.9|175487.1|175248.8|175487.1|175251.9|175484|175248.8|4
1729644800000|2024-10-23 00:53:20|175486.5|175249.4|175485.7|175250.2|175486.5|175250.2|175485.7|175249.4|4
1729644810000|2024-10-23 00:53:30|175487|175269.9|175489|175267.9|175489|175269.9|175487|175267.9|3
1729644820000|2024-10-23 00:53:40|175433.5|175303.5|175418.3|175288.3|175433.5|175303.5|175415.2|175285.2|12
1729644830000|2024-10-23 00:53:50|175418.1|175288.1|175415.1|175285.1|175418.1|175288.1|175411.3|175281.3|8
1729644840000|2024-10-23 00:54:00|175413.6|175283.6|175412.7|175282.7|175416.5|175286.5|175407.2|175277.2|12
1729644850000|2024-10-23 00:54:10|175415.7|175285.7|175422.9|175292.9|175424.5|175294.5|175415.7|175285.7|9
1729644860000|2024-10-23 00:54:20|175423.1|175293.1|175413.5|175283.5|175423.3|175293.3|175393.2|175263.2|21
1729644870000|2024-10-23 00:54:30|175415.5|175285.5|175400.1|175270.1|175418|175288|175396.1|175266.1|9
1729644880000|2024-10-23 00:54:40|175412.2|175282.2|175409.1|175279.1|175412.2|175282.2|175395|175265|11
1729644890000|2024-10-23 00:54:50|175397.5|175267.5|175411.7|175281.7|175412.8|175282.8|175368.4|175257.3|15
1729644900000|2024-10-23 00:55:00|175417.1|175214.5|175429|175299|175429|175299|175386.4|175214.5|18
1729644910000|2024-10-23 00:55:10|175428|175298|175430.1|175300.1|175432.1|175302.1|175427.8|175297.8|8
1729644920000|2024-10-23 00:55:20|175430.9|175300.9|175430.5|175300.5|175430.9|175300.9|175430.5|175300.5|5
1729644930000|2024-10-23 00:55:30|175427.2|175297.2|175417.8|175287.8|175427.2|175297.2|175417.8|175287.8|4
1729644940000|2024-10-23 00:55:40|175418.8|175288.8|175420.5|175290.5|175420.6|175290.6|175418.8|175288.8|3
1729644950000|2024-10-23 00:55:50|175420.4|175290.4|175428.2|175298.2|175431.2|175301.2|175420.4|175290.4|6
1729644960000|2024-10-23 00:56:00|175429.2|175299.2|175426.9|175296.9|175432.2|175302.2|175426.9|175296.9|4
1729644970000|2024-10-23 00:56:10|175427|175297|175426.8|175296.8|175427|175297|175426.8|175296.8|3
1729644980000|2024-10-23 00:56:20|175419.3|175289.3|175417.9|175287.9|175419.3|175289.3|175415.4|175285.4|4
1729644990000|2024-10-23 00:56:30|175418.3|175288.3|175428.9|175298.9|175429.8|175299.8|175418.3|175288.3|5
1729645000000|2024-10-23 00:56:40|175426.1|175296.1|175426|175296|175426.1|175296.1|175426|175296|4
1729645010000|2024-10-23 00:56:50|175426.1|175296.1|175426|175296|175426.1|175296.1|175426|175296|2
1729645020000|2024-10-23 00:57:00|175428.8|175298.8|175428.4|175298.4|175429.9|175299.9|175427.5|175297.5|7
1729645030000|2024-10-23 00:57:10|175427.9|175297.9|175427.9|175297.9|175427.9|175297.9|175427.8|175297.8|3
1729645040000|2024-10-23 00:57:20|175428|175298|175429.5|175299.5|175429.5|175299.5|175427.9|175297.9|3
1729645050000|2024-10-23 00:57:30|175429.4|175299.4|175481.6|175248.2|175481.6|175299.4|175429.4|175248.2|3
1729645060000|2024-10-23 00:57:40|175480.9|175248.1|175480.9|175248.8|175480.9|175248.8|175480.9|175248.1|2
1729645070000|2024-10-23 00:57:50|175480.7|175249.1|175418.1|175288.1|175480.7|175288.1|175409.7|175249.1|4
1729645080000|2024-10-23 00:58:00|175422|175292|175422.2|175292.2|175422.2|175292.2|175422|175292|4
1729645090000|2024-10-23 00:58:10|175422|175292|175422.1|175292.1|175422.1|175292.1|175422|175292|2
1729645100000|2024-10-23 00:58:20|175424.9|175294.9|175425.7|175295.7|175425.9|175295.9|175423.9|175293.9|4
1729645110000|2024-10-23 00:58:30|175425.9|175295.9|175427.9|175297.9|175428|175298|175425.7|175295.7|5
1729645120000|2024-10-23 00:58:40|175426.2|175296.2|175427.2|175297.2|175427.2|175297.2|175426.2|175296.2|4
1729645130000|2024-10-23 00:58:50|175427.4|175297.4|175429.3|175299.3|175430.3|175300.3|175427.4|175297.4|4
1729645140000|2024-10-23 00:59:00|175427.6|175297.6|175427.6|175297.6|175427.6|175297.6|175427.6|175297.6|1
1729645150000|2024-10-23 00:59:10|175427.7|175297.7|175425.7|175295.7|175434|175304|175425.7|175295.7|5
1729645160000|2024-10-23 00:59:20|175425.9|175295.9|175429.9|175299.9|175432.2|175302.2|175425.9|175295.9|6
1729645170000|2024-10-23 00:59:30|175430|175300|175426.2|175296.2|175430|175300|175426.2|175296.2|4
1729645180000|2024-10-23 00:59:40|175425.9|175295.9|175429.3|175299.3|175429.3|175299.3|175425.9|175295.9|3
1729645190000|2024-10-23 00:59:50|175429.6|175299.6|175431.8|175301.8|175452.7|175322.7|175429.5|175299.5|6
1729645200000|2024-10-23 01:00:00|175430.1|175300.1|175428.5|175298.5|175435.5|175305.5|175428.5|175298.5|13
1729645210000|2024-10-23 01:00:10|175425.5|175295.5|175420.4|175290.4|175425.5|175295.5|175420.4|175290.4|5
1729645220000|2024-10-23 01:00:20|175416.1|175286.1|175418.6|175288.6|175419.2|175289.2|175415.6|175285.6|8
1729645230000|2024-10-23 01:00:30|175418.7|175288.7|175425.6|175295.6|175431|175301|175418.7|175288.7|6
1729645240000|2024-10-23 01:00:40|175426.6|175296.6|175426.6|175296.6|175426.6|175296.6|175426.6|175296.6|1
1729645250000|2024-10-23 01:00:50|175429.4|175299.4|175430.4|175300.4|175430.4|175300.4|175429.4|175299.4|2
1729645260000|2024-10-23 01:01:00|175442.6|175312.6|175431.9|175301.9|175452|175349|175431.3|175301.9|23
1729645270000|2024-10-23 01:01:10|175432.1|175302.1|175437.1|175307.1|175438.1|175308.1|175432|175302|11
1729645280000|2024-10-23 01:01:20|175436.1|175306.1|175432.2|175302.2|175440.1|175345.8|175431.4|175301.4|14
1729645290000|2024-10-23 01:01:30|175432.5|175302.5|175432.3|175302.3|175432.5|175302.5|175432.3|175302.3|2
1729645300000|2024-10-23 01:01:40|175432.5|175302.5|175426.5|175296.5|175432.5|175302.5|175426.4|175296.4|9
1729645310000|2024-10-23 01:01:50|175425.5|175295.5|175420.1|175290.1|175425.5|175295.5|175420.1|175290.1|6
1729645320000|2024-10-23 01:02:00|175422.3|175292.3|175423.4|175293.4|175423.5|175293.5|175422.3|175292.3|5
1729645330000|2024-10-23 01:02:10|175423.2|175293.2|175424.8|175294.8|175426.1|175296.1|175423.2|175293.2|5
1729645340000|2024-10-23 01:02:20|175425|175295|175425|175295|175425|175295|175425|175295|1
1729645350000|2024-10-23 01:02:30|175420.8|175290.8|175416.4|175286.4|175420.8|175290.8|175405.1|175275.1|9
1729645360000|2024-10-23 01:02:40|175416|175286|175417.7|175287.7|175417.7|175287.7|175416|175286|2
1729645370000|2024-10-23 01:02:50|175416.7|175286.7|175412.4|175282.4|175416.7|175286.7|175410.4|175280.4|4
1729645380000|2024-10-23 01:03:00|175411.7|175281.7|175416.7|175286.7|175416.7|175286.7|175411.7|175281.7|4
1729645390000|2024-10-23 01:03:10|175417.5|175287.5|175421.7|175291.7|175421.7|175291.7|175417.5|175287.5|2
1729645400000|2024-10-23 01:03:20|175421.8|175291.8|175416.7|175286.7|175421.8|175291.8|175416|175286|5
1729645410000|2024-10-23 01:03:30|175416.6|175286.6|175416.6|175286.6|175416.6|175286.6|175416.3|175286.3|3
1729645420000|2024-10-23 01:03:40|175405|175275|175418.1|175288.1|175418.1|175288.1|175405|175275|5
1729645430000|2024-10-23 01:03:50|175417.2|175287.2|175418.2|175288.2|175419.2|175289.2|175417.2|175287.2|4
1729645440000|2024-10-23 01:04:00|175417.9|175287.9|175415.1|175285.1|175418.2|175288.2|175415.1|175285.1|3
1729645450000|2024-10-23 01:04:10|175414.2|175284.2|175416.2|175286.2|175416.2|175286.2|175414.2|175284.2|4
1729645460000|2024-10-23 01:04:20|175415.4|175285.4|175414.3|175284.3|175419.5|175289.5|175414.3|175284.3|4
1729645470000|2024-10-23 01:04:30|175414.4|175284.4|175419.4|175289.4|175422.4|175292.4|175414.4|175284.4|4
1729645480000|2024-10-23 01:04:40|175417.1|175287.1|175423.5|175293.5|175425.5|175295.5|175417.1|175287.1|7
1729645490000|2024-10-23 01:04:50|175419.7|175289.7|175419.7|175289.7|175419.7|175289.7|175419.2|175289.2|3
1729645500000|2024-10-23 01:05:00|175430.8|175300.8|175455.3|175325.3|175464.3|175334.3|175429.4|175299.4|13
1729645510000|2024-10-23 01:05:10|175439.4|175309.4|175436.6|175306.6|175451.2|175321.2|175435.8|175305.8|9
1729645520000|2024-10-23 01:05:20|175439.3|175309.3|175437.7|175307.7|175440.3|175310.3|175437.6|175307.6|4
1729645530000|2024-10-23 01:05:30|175433.1|175303.1|175435.8|175305.8|175435.9|175305.9|175433.1|175303.1|4
1729645540000|2024-10-23 01:05:40|175435.7|175305.7|175435.7|175305.7|175435.8|175305.8|175435.6|175305.6|4
1729645550000|2024-10-23 01:05:50|175439.7|175309.7|175440.6|175310.6|175457.8|175327.8|175439.7|175309.7|5
1729645560000|2024-10-23 01:06:00|175440.5|175310.5|175436.8|175306.8|175440.5|175310.5|175436.7|175306.7|3
1729645570000|2024-10-23 01:06:10|175436.5|175306.5|175434.6|175304.6|175436.5|175306.5|175433.5|175303.5|5
1729645580000|2024-10-23 01:06:20|175434.7|175304.7|175434.7|175304.7|175434.7|175304.7|175434.7|175304.7|1
1729645590000|2024-10-23 01:06:30|175434.6|175304.6|175434.8|175304.8|175434.8|175304.8|175434.6|175304.6|4
1729645600000|2024-10-23 01:06:40|175434.7|175304.7|175431.2|175301.2|175434.8|175304.8|175431.1|175301.1|5
1729645610000|2024-10-23 01:06:50|175431.1|175301.1|175431.3|175301.3|175431.3|175301.3|175431.1|175301.1|2
1729645630000|2024-10-23 01:07:10|175431.5|175301.5|175466.5|175261.2|175466.5|175301.5|175431.4|175261.1|4
1729645640000|2024-10-23 01:07:20|175466.4|175261.4|175466.4|175261.4|175466.4|175261.4|175466.4|175261.4|2
1729645650000|2024-10-23 01:07:30|175491.6|175224.8|175491.4|175224.8|175491.6|175224.9|175491.4|175224.8|3
1729645660000|2024-10-23 01:07:40|175490.5|175225.2|175433.9|175343.9|175490.5|175343.9|175420.8|175225.2|7
1729645670000|2024-10-23 01:07:50|175431.5|175341.5|175434.3|175304.3|175434.3|175341.5|175426.3|175304.3|3
1729645680000|2024-10-23 01:08:00|175434.4|175304.4|175434.4|175304.4|175434.4|175304.4|175434.4|175304.4|1
1729645690000|2024-10-23 01:08:10|175434.5|175304.5|175433.3|175303.3|175434.5|175304.5|175433.3|175303.3|4
1729645700000|2024-10-23 01:08:20|175431.7|175301.7|175431.7|175301.7|175431.7|175301.7|175431.7|175301.7|1
1729645710000|2024-10-23 01:08:30|175431.6|175301.6|175431.6|175301.6|175431.7|175301.7|175431.6|175301.6|3
1729645720000|2024-10-23 01:08:40|175431.7|175301.7|175467.8|175264.1|175467.8|175301.7|175431.6|175264.1|3
1729645730000|2024-10-23 01:08:50|175467.3|175263.3|175467.3|175263.3|175467.3|175263.3|175467.3|175263.3|2
1729645740000|2024-10-23 01:09:00|175467.5|175263|175428|175298|175467.5|175299.1|175428|175263|6
1729645750000|2024-10-23 01:09:10|175427.8|175297.8|175425.8|175295.8|175428|175298|175425.8|175295.8|5
1729645760000|2024-10-23 01:09:20|175425.6|175295.6|175425.8|175295.8|175425.8|175295.8|175425.6|175295.6|2
1729645770000|2024-10-23 01:09:30|175425.9|175295.9|175496.1|175215.9|175496.1|175295.9|175425.7|175215.9|5
1729645780000|2024-10-23 01:09:40|175496.3|175215.5|175427.4|175297.4|175496.3|175297.4|175427.3|175215.5|6
1729645790000|2024-10-23 01:09:50|175427.5|175297.5|175427.5|175297.5|175427.5|175297.5|175427.5|175297.5|1
1729645800000|2024-10-23 01:10:00|175427.4|175297.4|175427.6|175297.6|175427.6|175297.6|175427.4|175297.4|2
1729645810000|2024-10-23 01:10:10|175427.5|175297.5|175497.3|175216|175497.3|175297.6|175427.5|175216|4
1729645820000|2024-10-23 01:10:20|175421.6|175291.6|175425.8|175295.8|175426.1|175296.1|175421.6|175291.6|4
1729645830000|2024-10-23 01:10:30|175426.7|175296.7|175426.7|175296.7|175426.7|175296.7|175426.7|175296.7|1
1729645840000|2024-10-23 01:10:40|175426.8|175296.8|175426.8|175296.8|175426.8|175296.8|175426.8|175296.8|1
1729645850000|2024-10-23 01:10:50|175426.7|175296.7|175466.4|175257.3|175466.4|175296.7|175426.7|175257.3|2
1729645860000|2024-10-23 01:11:00|175466.5|175257.2|175498.5|175215.6|175498.5|175257.2|175466.5|175215.6|5
1729645870000|2024-10-23 01:11:10|175428.4|175298.4|175428.4|175298.4|175428.4|175298.4|175428.3|175298.3|3
1729645880000|2024-10-23 01:11:20|175438.5|175348.5|175438.6|175348.6|175438.6|175348.6|175438.5|175348.5|2
1729645890000|2024-10-23 01:11:30|175437|175347|175436.9|175346.9|175437.1|175347.1|175436.9|175346.9|3
1729645900000|2024-10-23 01:11:40|175439.2|175349.2|175446.3|175356.3|175450.5|175360.5|175439.2|175349.2|4
1729645910000|2024-10-23 01:11:50|175446.4|175356.4|175445|175355|175446.7|175356.7|175445|175355|4
1729645920000|2024-10-23 01:12:00|175450.2|175320.2|175441.5|175311.5|175450.2|175320.2|175441.5|175311.5|2
1729645930000|2024-10-23 01:12:10|175441.4|175311.4|175441.3|175311.3|175441.5|175311.5|175441.3|175311.3|3
1729645940000|2024-10-23 01:12:20|175423.5|175293.5|175428.9|175298.9|175429.7|175299.7|175423.5|175293.5|4
1729645950000|2024-10-23 01:12:30|175428.8|175298.8|175428.6|175298.6|175428.8|175298.8|175428.6|175298.6|2
1729645960000|2024-10-23 01:12:40|175428.7|175298.7|175428.8|175298.8|175428.8|175298.8|175428.7|175298.7|2
1729645970000|2024-10-23 01:12:50|175487.7|175225.5|175486.5|175226.2|175487.7|175226.2|175486.5|175225.5|4
1729645980000|2024-10-23 01:13:00|175486.3|175226.6|175424.8|175294.8|175486.3|175294.8|175424.8|175226.5|4
1729645990000|2024-10-23 01:13:10|175419.1|175289.1|175424.5|175294.5|175424.5|175294.5|175419.1|175289.1|4
1729646000000|2024-10-23 01:13:20|175421.5|175291.5|175426|175296|175426|175296|175418.6|175288.6|8
1729646010000|2024-10-23 01:13:30|175430.5|175300.5|175447.3|175317.3|175477.9|175347.9|175428.6|175298.6|22
1729646020000|2024-10-23 01:13:40|175460.2|175330.2|175450.1|175320.1|175472.5|175357.7|175438.4|175312.8|20
1729646030000|2024-10-23 01:13:50|175449.8|175319.8|175448.9|175318.9|175449.8|175319.8|175445.7|175315.7|10
1729646040000|2024-10-23 01:14:00|175447.7|175317.7|175446.2|175316.2|175448.1|175318.1|175446.1|175316.1|6
1729646050000|2024-10-23 01:14:10|175446.3|175316.3|175438.4|175308.4|175446.3|175316.3|175438.4|175308.4|6
1729646060000|2024-10-23 01:14:20|175437.4|175307.4|175434.3|175304.3|175437.5|175307.5|175434.3|175304.3|4
1729646070000|2024-10-23 01:14:30|175435|175305|175434.8|175304.8|175435|175305|175434.8|175304.8|2
1729646080000|2024-10-23 01:14:40|175434.9|175304.9|175439.4|175309.4|175444.3|175354.3|175434.4|175304.4|7
1729646090000|2024-10-23 01:14:50|175439.6|175309.6|175435.5|175305.5|175439.7|175309.7|175434.3|175304.3|6
1729646100000|2024-10-23 01:15:00|175435.3|175305.3|175435.7|175305.7|175435.7|175305.7|175435.3|175305.3|3
1729646110000|2024-10-23 01:15:10|175436.8|175306.8|175457.3|175327.3|175457.3|175327.3|175436.8|175306.8|4
1729646120000|2024-10-23 01:15:20|175468|175338|175439.9|175309.9|175468|175338|175439.9|175309.9|11
1729646130000|2024-10-23 01:15:30|175439.3|175309.3|175439.1|175309.1|175439.3|175309.3|175439.1|175309.1|4
1729646140000|2024-10-23 01:15:40|175439|175309|175439.2|175309.2|175439.2|175309.2|175439|175309|2
1729646150000|2024-10-23 01:15:50|175439.1|175309.1|175434.6|175304.6|175439.1|175309.1|175434.6|175304.6|3
1729646160000|2024-10-23 01:16:00|175433.3|175303.3|175461.2|175331.2|175461.2|175331.2|175428.9|175298.9|6
1729646170000|2024-10-23 01:16:10|175458.1|175328.1|175459.1|175329.1|175462.2|175332.2|175440|175310|8
1729646180000|2024-10-23 01:16:20|175459.2|175329.2|175459.2|175329.2|175459.2|175329.2|175459.2|175329.2|1
1729646190000|2024-10-23 01:16:30|175459.3|175329.3|175533.2|175403.2|175543.9|175413.9|175459.3|175329.3|33
1729646200000|2024-10-23 01:16:40|175537.7|175407.7|175538.5|175408.5|175541.8|175411.8|175528.5|175398.5|39
1729646210000|2024-10-23 01:16:50|175537|175407|175528.5|175398.5|175538.2|175408.2|175527.7|175397.7|12
1729646220000|2024-10-23 01:17:00|175527|175397|175517.3|175387.3|175541.8|175419|175502.7|175373.4|38
1729646230000|2024-10-23 01:17:10|175521.7|175391.7|175534.4|175404.4|175539.1|175409.1|175499|175373.7|37
1729646240000|2024-10-23 01:17:20|175535.4|175405.4|175499|175409|175535.4|175414|175498.6|175379.4|15
1729646250000|2024-10-23 01:17:30|175511.5|175421.5|175517.8|175387.8|175525.8|175433.9|175496.5|175387.8|23
1729646260000|2024-10-23 01:17:40|175499.5|175409.5|175499.5|175409.5|175499.5|175409.5|175499.5|175409.5|1
1729646270000|2024-10-23 01:17:50|175498.1|175408.1|175500.8|175370.8|175531.1|175408.1|175498.1|175370.8|3
1729646280000|2024-10-23 01:18:00|175501.7|175371.7|175496.2|175406.2|175536|175416.8|175494.5|175370.7|10
1729646290000|2024-10-23 01:18:10|175494.8|175404.8|175516.2|175386.2|175535|175405|175494.8|175385.8|6
1729646300000|2024-10-23 01:18:20|175517|175387|175495|175405|175546.8|175416.8|175495|175383.8|9
1729646310000|2024-10-23 01:18:30|175496|175406|175489|175399|175497|175407|175487.5|175397.5|8
1729646320000|2024-10-23 01:18:40|175490|175400|175489.5|175399.5|175490|175400|175489.5|175399.5|2
1729646330000|2024-10-23 01:18:50|175480.5|175390.5|175490.5|175400.5|175492.8|175402.8|175480.5|175390.5|4
1729646340000|2024-10-23 01:19:00|175494.2|175404.2|175490.8|175400.8|175494.2|175404.2|175490.8|175400.8|2
1729646350000|2024-10-23 01:19:10|175498.6|175368.6|175489.5|175399.5|175511.3|175399.5|175489.5|175364.3|5
1729646360000|2024-10-23 01:19:20|175490|175400|175513.6|175383.6|175513.6|175404.5|175466.8|175376.8|11
1729646370000|2024-10-23 01:19:30|175510.9|175380.9|175511.6|175381.6|175513.9|175383.9|175510.9|175380.9|7
1729646380000|2024-10-23 01:19:40|175512.1|175382.1|175512|175382|175512.1|175382.1|175512|175382|2
1729646390000|2024-10-23 01:19:50|175511.6|175381.6|175514.2|175384.2|175518.7|175388.7|175507.2|175377.2|13
1729646400000|2024-10-23 01:20:00|175513.5|175383.5|175534.2|175404.2|175537.9|175423.2|175501.1|175383.5|7
1729646410000|2024-10-23 01:20:10|175519.9|175389.9|175518.7|175388.7|175520.5|175390.5|175518.7|175388.7|3
1729646420000|2024-10-23 01:20:20|175518.4|175388.4|175515.3|175385.3|175518.6|175388.6|175515.3|175385.3|3
1729646430000|2024-10-23 01:20:30|175513.5|175383.5|175514.5|175384.5|175514.5|175384.5|175513.5|175383.5|2
1729646440000|2024-10-23 01:20:40|175514.6|175384.6|175501.7|175371.7|175514.6|175384.6|175501.7|175371.7|2
1729646450000|2024-10-23 01:20:50|175495.5|175405.5|175482.6|175392.6|175495.5|175405.5|175473|175383|4
1729646470000|2024-10-23 01:21:10|175491.3|175401.3|175492.5|175402.5|175492.5|175402.5|175491.3|175401.3|2
1729646490000|2024-10-23 01:21:30|175490.1|175400.1|175526.8|175396.8|175526.8|175400.1|175490.1|175394.1|3
1729646500000|2024-10-23 01:21:40|175534|175404|175520.9|175390.9|175543.6|175413.6|175513.3|175383.3|13
1729646510000|2024-10-23 01:21:50|175534.3|175404.3|175493.1|175403.1|175535.1|175405.1|175493.1|175369.9|4
1729646520000|2024-10-23 01:22:00|175497.1|175407.1|175515.4|175385.4|175516.4|175407.1|175484.2|175385.4|4
1729646530000|2024-10-23 01:22:10|175514.3|175384.3|175495.8|175405.8|175514.3|175405.8|175495.8|175384.3|2
1729646540000|2024-10-23 01:22:20|175489.8|175399.8|175513.8|175383.8|175513.8|175403.5|175489.8|175383.8|4
1729646550000|2024-10-23 01:22:30|175513.5|175383.5|175512.6|175382.6|175517.6|175387.6|175512.6|175382.6|6
1729646560000|2024-10-23 01:22:40|175508|175378|175491.3|175401.3|175509.6|175401.3|175477.9|175378|8
1729646570000|2024-10-23 01:22:50|175490|175400|175496.9|175366.9|175496.9|175400|175490|175366.9|2
1729646580000|2024-10-23 01:23:00|175489|175399|175519.1|175429.1|175523.2|175429.1|175489|175393.2|6
1729646590000|2024-10-23 01:23:10|175525.7|175395.7|175598.7|175468.7|175611.6|175481.6|175525.7|175395.7|38
1729646600000|2024-10-23 01:23:20|175604.6|175474.6|175609.2|175479.2|175609.2|175479.2|175604.6|175474.6|3
1729646610000|2024-10-23 01:23:30|175575.5|175485.5|175598.6|175468.6|175611.7|175491.8|175575.5|175450.2|22
1729646620000|2024-10-23 01:23:40|175603.1|175473.1|175589.4|175459.4|175603.1|175495.6|175580|175459.4|7
1729646630000|2024-10-23 01:23:50|175582.6|175492.6|175582.6|175492.6|175582.6|175492.6|175582.6|175492.6|1
1729646650000|2024-10-23 01:24:10|175581.5|175491.5|175613|175483|175613|175503|175563.2|175456.9|26
1729646660000|2024-10-23 01:24:20|175592.5|175502.5|175600.5|175510.5|175600.5|175510.5|175587|175470.1|10
1729646670000|2024-10-23 01:24:30|175594|175504|175585.1|175495.1|175594|175504|175585.1|175495.1|5
1729646680000|2024-10-23 01:24:40|175599.4|175469.4|175590.9|175460.9|175599.4|175469.4|175587.6|175457.6|5
1729646690000|2024-10-23 01:24:50|175587.3|175457.3|175571.4|175481.4|175587.3|175489.4|175564.5|175457.3|9
1729646700000|2024-10-23 01:25:00|175576.4|175486.4|175585.5|175455.5|175585.5|175486.4|175576.4|175455.5|2
1729646710000|2024-10-23 01:25:10|175600.1|175470.1|175582.7|175492.7|175613.3|175496|175582.7|175470.1|9
1729646730000|2024-10-23 01:25:30|175578|175488|175636|175506|175646.7|175516.7|175578|175488|12
1729646740000|2024-10-23 01:25:40|175639.5|175509.5|175639.9|175509.9|175640.1|175510.1|175639.4|175509.4|6
1729646750000|2024-10-23 01:25:50|175631.4|175501.4|175630.9|175500.9|175640.3|175510.3|175626.9|175496.9|28
1729646760000|2024-10-23 01:26:00|175629.9|175499.9|175629.9|175499.9|175639.1|175509.1|175625.6|175495.6|19
1729646770000|2024-10-23 01:26:10|175627.7|175497.7|175630.1|175500.1|175634.3|175504.3|175625.3|175495.3|14
1729646780000|2024-10-23 01:26:20|175630.4|175500.4|175636.7|175506.7|175636.7|175506.7|175628|175498|14
1729646790000|2024-10-23 01:26:30|175635.9|175505.9|175635.2|175505.2|175635.9|175505.9|175635.2|175505.2|2
1729646800000|2024-10-23 01:26:40|175634.6|175504.6|175635.2|175505.2|175635.6|175505.6|175634.6|175504.6|4
1729646810000|2024-10-23 01:26:50|175635.4|175505.4|175633|175503|175635.4|175505.4|175633|175503|3
1729646820000|2024-10-23 01:27:00|175626.7|175496.7|175620.2|175490.2|175626.7|175496.7|175619|175489|19
1729646830000|2024-10-23 01:27:10|175615.6|175485.6|175607.3|175477.3|175621.5|175491.5|175605.7|175475.7|16
1729646840000|2024-10-23 01:27:20|175612.8|175482.8|175609|175479|175612.8|175482.8|175609|175479|3
1729646850000|2024-10-23 01:27:30|175607|175477|175603|175473|175607|175477|175598.6|175468.6|14
1729646860000|2024-10-23 01:27:40|175603.2|175473.2|175604.3|175474.3|175604.3|175474.3|175603|175473|4
1729646870000|2024-10-23 01:27:50|175605.5|175475.5|175605.1|175475.1|175607.7|175477.7|175605.1|175475.1|4
1729646880000|2024-10-23 01:28:00|175605.9|175475.9|175600.1|175470.1|175605.9|175475.9|175600|175470|5
1729646890000|2024-10-23 01:28:10|175599.5|175469.5|175599.5|175469.5|175599.6|175469.6|175599.5|175469.5|3
1729646900000|2024-10-23 01:28:20|175602.1|175472.1|175605|175475|175605|175475|175602.1|175472.1|2
1729646910000|2024-10-23 01:28:30|175609.2|175479.2|175632.1|175502.1|175632.1|175502.1|175609.2|175479.2|5
1729646920000|2024-10-23 01:28:40|175624.8|175494.8|175624.8|175494.8|175624.8|175494.8|175624.8|175494.8|1
1729646930000|2024-10-23 01:28:50|175628.1|175498.1|175615.5|175485.5|175628.1|175511.7|175597.7|175474.8|8
1729646940000|2024-10-23 01:29:00|175613.6|175483.6|175613.6|175483.6|175613.7|175483.7|175613.6|175483.6|3
1729646950000|2024-10-23 01:29:10|175613.7|175483.7|175612.2|175482.2|175613.7|175483.7|175612.2|175482.2|4
1729646960000|2024-10-23 01:29:20|175649|175437.5|175649|175437.5|175649|175437.5|175649|175437.5|1
1729646970000|2024-10-23 01:29:30|175648.8|175437.7|175612.7|175482.7|175681.6|175482.7|175612.7|175395.1|5
1729646980000|2024-10-23 01:29:40|175618.2|175488.2|175624.1|175494.1|175628.1|175498.1|175618.2|175488.2|12
1729646990000|2024-10-23 01:29:50|175626.6|175496.6|175642.7|175512.7|175642.7|175512.7|175626.5|175496.5|5
1729647000000|2024-10-23 01:30:00|175638.5|175508.5|175622.2|175492.2|175638.5|175508.5|175622.2|175492.2|8
1729647010000|2024-10-23 01:30:10|175622.1|175492.1|175647.6|175517.6|175647.6|175517.6|175607.5|175477.5|8
1729647020000|2024-10-23 01:30:20|175639.5|175509.5|175641.3|175511.3|175646.4|175516.4|175639.2|175509.2|8
1729647030000|2024-10-23 01:30:30|175640.8|175510.8|175638.4|175508.4|175652.4|175522.4|175627.2|175497.2|8
1729647040000|2024-10-23 01:30:40|175625.6|175495.6|175618.3|175488.3|175625.8|175495.8|175618.3|175488.3|4
1729647050000|2024-10-23 01:30:50|175615.3|175485.3|175620.8|175490.8|175622.3|175492.3|175615.3|175485.3|9
1729647060000|2024-10-23 01:31:00|175632.5|175502.5|175608.6|175478.6|175647.7|175517.7|175608.6|175478.6|6
1729647070000|2024-10-23 01:31:10|175616.3|175486.3|175611.5|175481.5|175616.3|175486.3|175607.5|175477.5|4
1729647080000|2024-10-23 01:31:20|175618.1|175488.1|175631.7|175501.7|175653|175523|175618.1|175488.1|9
1729647090000|2024-10-23 01:31:30|175643.9|175513.9|175616.2|175486.2|175643.9|175513.9|175614.5|175484.5|15
1729647100000|2024-10-23 01:31:40|175617.2|175487.2|175627.1|175497.1|175627.5|175497.5|175611|175481|11
1729647110000|2024-10-23 01:31:50|175627|175497|175629.9|175499.9|175630.7|175500.7|175627|175497|7
1729647120000|2024-10-23 01:32:00|175627.9|175497.9|175626.7|175496.7|175628.2|175498.2|175624.1|175494.1|7
1729647130000|2024-10-23 01:32:10|175629.4|175499.4|175625|175495|175646.4|175516.4|175624.9|175494.9|10
1729647140000|2024-10-23 01:32:20|175621.8|175491.8|175644.7|175514.7|175644.7|175514.7|175621.8|175491.8|4
1729647150000|2024-10-23 01:32:30|175645.3|175515.3|175654.6|175524.6|175654.6|175524.6|175645.3|175515.3|3
1729647160000|2024-10-23 01:32:40|175658.6|175528.6|175662.1|175532.1|175667.7|175537.7|175658.6|175528.6|7
1729647170000|2024-10-23 01:32:50|175655.1|175525.1|175617.3|175487.3|175658.7|175528.7|175615.1|175485.1|7
1729647180000|2024-10-23 01:33:00|175616.6|175486.6|175612.5|175482.5|175646.9|175516.9|175611.9|175481.9|16
1729647190000|2024-10-23 01:33:10|175618.5|175488.5|175608.5|175478.5|175619.3|175489.3|175608.5|175478.5|9
1729647200000|2024-10-23 01:33:20|175607.5|175477.5|175607.5|175477.5|175607.5|175477.5|175607.5|175477.5|1
1729647210000|2024-10-23 01:33:30|175607.6|175477.6|175604.9|175474.9|175607.6|175477.6|175604.9|175474.9|4
1729647220000|2024-10-23 01:33:40|175603.9|175473.9|175621.3|175491.3|175621.3|175491.3|175603.9|175473.9|3
1729647230000|2024-10-23 01:33:50|175618.2|175488.2|175639|175509|175642.6|175512.6|175618.2|175488.2|14
1729647240000|2024-10-23 01:34:00|175645|175515|175631.6|175501.6|175645|175515|175629.6|175499.6|6
1729647250000|2024-10-23 01:34:10|175643.5|175513.5|175622.7|175492.7|175643.9|175513.9|175622.7|175492.7|5
1729647260000|2024-10-23 01:34:20|175636.4|175506.4|175636.2|175506.2|175636.4|175506.4|175636.2|175506.2|2
1729647270000|2024-10-23 01:34:30|175624.7|175494.7|175623.7|175493.7|175624.7|175494.7|175621.9|175491.9|3
1729647280000|2024-10-23 01:34:40|175623.5|175493.5|175605|175475|175642.9|175512.9|175604.3|175474.3|8
1729647290000|2024-10-23 01:34:50|175604.7|175474.7|175624.1|175494.1|175624.1|175494.1|175604.7|175474.7|5
1729647300000|2024-10-23 01:35:00|175621.8|175491.8|175604.9|175474.9|175622.1|175492.1|175604.9|175474.9|5
1729647310000|2024-10-23 01:35:10|175616|175486|175606.3|175476.3|175616|175486|175604|175474|7
1729647320000|2024-10-23 01:35:20|175602.1|175472.1|175603.4|175473.4|175610.1|175480.1|175602.1|175472.1|5
1729647330000|2024-10-23 01:35:30|175603.9|175473.9|175578.3|175448.3|175603.9|175473.9|175569.8|175439.8|7
1729647340000|2024-10-23 01:35:40|175578.1|175448.1|175578.3|175448.3|175578.3|175448.3|175578.1|175448.1|4
1729647350000|2024-10-23 01:35:50|175585.4|175455.4|175600.6|175470.6|175600.6|175470.6|175585.4|175455.4|3
1729647360000|2024-10-23 01:36:00|175604.3|175474.3|175604.3|175474.3|175604.3|175474.3|175604.3|175474.3|1
1729647370000|2024-10-23 01:36:10|175603.7|175473.7|175604.3|175474.3|175604.4|175474.4|175603.7|175473.7|3
1729647380000|2024-10-23 01:36:20|175605.5|175475.5|175620.8|175490.8|175620.8|175490.8|175605.5|175475.5|5
1729647390000|2024-10-23 01:36:30|175620.7|175490.7|175625|175495|175625|175495|175616.2|175486.2|8
1729647400000|2024-10-23 01:36:40|175627.3|175497.3|175605|175475|175627.3|175497.3|175604.1|175474.1|10
1729647410000|2024-10-23 01:36:50|175605.1|175475.1|175615.2|175485.2|175615.6|175485.6|175601.5|175471.5|16
1729647420000|2024-10-23 01:37:00|175617.9|175487.9|175612.4|175482.4|175623.7|175493.7|175610|175480|11
1729647440000|2024-10-23 01:37:20|175612.2|175482.2|175612.1|175482.1|175628.4|175498.4|175611.7|175481.7|10
1729647460000|2024-10-23 01:37:40|175609.4|175479.4|175606.4|175476.4|175609.4|175479.4|175606.3|175476.3|3
1729647470000|2024-10-23 01:37:50|175606.5|175476.5|175606.4|175476.4|175606.5|175476.5|175606.4|175476.4|2
1729647490000|2024-10-23 01:38:10|175648|175428.3|175648|175428.3|175648|175428.3|175648|175428.3|1
1729647500000|2024-10-23 01:38:20|175608.1|175478.1|175608.1|175478.1|175608.1|175478.1|175608.1|175478.1|1
1729647510000|2024-10-23 01:38:30|175607.5|175477.5|175607.5|175477.5|175607.5|175477.5|175607.5|175477.5|1
1729647530000|2024-10-23 01:38:50|175599.2|175469.2|175601.4|175471.4|175601.4|175471.4|175599.2|175469.2|3
1729647540000|2024-10-23 01:39:00|175600.1|175470.1|175601|175471|175601|175471|175600.1|175470.1|2
1729647550000|2024-10-23 01:39:10|175601.4|175471.4|175601.7|175471.7|175601.7|175471.7|175601.4|175471.4|2
1729647560000|2024-10-23 01:39:20|175605.2|175475.2|175613.8|175483.8|175613.8|175483.8|175605.2|175475.2|2
1729647570000|2024-10-23 01:39:30|175611.8|175481.8|175611.9|175481.9|175617.5|175487.5|175607.7|175477.7|8
1729647580000|2024-10-23 01:39:40|175607.1|175477.1|175606|175476|175611.5|175481.5|175603.8|175473.8|13
1729647590000|2024-10-23 01:39:50|175609.6|175479.6|175617.3|175487.3|175625.9|175495.9|175609.6|175479.6|10
1729647600000|2024-10-23 01:40:00|175616.5|175486.5|175610.2|175480.2|175616.5|175486.5|175608.4|175478.4|10
1729647610000|2024-10-23 01:40:10|175610.4|175480.4|175610.2|175480.2|175610.4|175480.4|175610.2|175480.2|2
1729647620000|2024-10-23 01:40:20|175610.3|175480.3|175610.2|175480.2|175610.3|175480.3|175610.2|175480.2|2
1729647630000|2024-10-23 01:40:30|175609.8|175479.8|175609.8|175479.8|175609.8|175479.8|175609.8|175479.8|1
1729647640000|2024-10-23 01:40:40|175606.9|175476.9|175610.9|175480.9|175620.4|175490.4|175604.1|175474.1|11
1729647650000|2024-10-23 01:40:50|175611.1|175481.1|175611.1|175481.1|175611.1|175481.1|175611|175481|3
1729647660000|2024-10-23 01:41:00|175609.8|175479.8|175605.7|175475.7|175613.3|175483.3|175605.7|175475.7|7
1729647670000|2024-10-23 01:41:10|175585.2|175495.2|175585.2|175495.2|175585.2|175495.2|175585.2|175495.2|1
1729647680000|2024-10-23 01:41:20|175581.9|175491.9|175582|175492|175582|175492|175581.9|175491.9|2
1729647690000|2024-10-23 01:41:30|175581.9|175491.9|175581.9|175491.9|175581.9|175491.9|175581.9|175491.9|1
1729647700000|2024-10-23 01:41:40|175582|175492|175581.9|175491.9|175582|175492|175581.9|175491.9|2
1729647710000|2024-10-23 01:41:50|175602.8|175472.8|175602.5|175472.5|175602.8|175472.8|175602.5|175472.5|2
1729647720000|2024-10-23 01:42:00|175604|175474|175616.5|175486.5|175620.3|175490.3|175604|175474|12
1729647730000|2024-10-23 01:42:10|175614.5|175484.5|175612.8|175482.8|175614.5|175484.5|175612.8|175482.8|4
1729647740000|2024-10-23 01:42:20|175613|175483|175612.5|175482.5|175618|175488|175609.3|175479.3|7
1729647750000|2024-10-23 01:42:30|175612.4|175482.4|175612.5|175482.5|175612.5|175482.5|175612.4|175482.4|2
1729647760000|2024-10-23 01:42:40|175612.3|175482.3|175604.6|175474.6|175619.2|175489.2|175604.6|175474.6|9
1729647770000|2024-10-23 01:42:50|175613.3|175483.3|175632.4|175502.4|175637|175507|175613.3|175483.3|10
1729647780000|2024-10-23 01:43:00|175632.6|175502.6|175612|175482|175632.6|175502.6|175612|175482|6
1729647790000|2024-10-23 01:43:10|175609.2|175479.2|175605.7|175475.7|175610.8|175480.8|175605.5|175475.5|10
1729647800000|2024-10-23 01:43:20|175605.8|175475.8|175607.1|175477.1|175607.1|175477.1|175605.7|175475.7|4
1729647810000|2024-10-23 01:43:30|175603.1|175473.1|175600.6|175470.6|175603.1|175473.1|175600.6|175470.6|3
1729647820000|2024-10-23 01:43:40|175581.7|175491.7|175581.6|175491.6|175581.7|175491.7|175581.6|175491.6|2
1729647840000|2024-10-23 01:44:00|175601.8|175471.8|175585.8|175455.8|175628.4|175498.4|175584.7|175454.7|16
1729647850000|2024-10-23 01:44:10|175589.8|175459.8|175584.9|175454.9|175589.8|175459.8|175581.1|175451.1|5
1729647860000|2024-10-23 01:44:20|175584.5|175454.5|175592.1|175462.1|175594.5|175464.5|175584.5|175454.5|5
1729647870000|2024-10-23 01:44:30|175587.9|175457.9|175593.5|175463.5|175594.9|175464.9|175587.9|175457.9|8
1729647880000|2024-10-23 01:44:40|175593.3|175463.3|175586.5|175456.5|175593.5|175463.5|175583.5|175453.5|6
1729647890000|2024-10-23 01:44:50|175589.5|175459.5|175584.3|175454.3|175589.5|175459.5|175584.3|175454.3|5
1729647900000|2024-10-23 01:45:00|175590.9|175460.9|175587.6|175457.6|175600.2|175470.2|175587.6|175457.6|7
1729647910000|2024-10-23 01:45:10|175585.9|175455.9|175591.8|175461.8|175592.1|175462.1|175585.9|175455.9|4
1729647920000|2024-10-23 01:45:20|175591.9|175461.9|175593.4|175463.4|175593.4|175463.4|175591.8|175461.8|3
1729647930000|2024-10-23 01:45:30|175593.7|175463.7|175593.7|175463.7|175593.7|175463.7|175593.7|175463.7|1
1729647950000|2024-10-23 01:45:50|175593.6|175463.6|175575.3|175485.3|175605.3|175489.1|175575.3|175463.6|5
1729647960000|2024-10-23 01:46:00|175569.9|175479.9|175575.8|175485.8|175577.6|175487.6|175569.9|175479.9|5
1729647990000|2024-10-23 01:46:30|175584|175454|175587.7|175457.7|175588|175458|175583.7|175453.7|5
1729648010000|2024-10-23 01:46:50|175590.5|175460.5|175591.5|175461.5|175591.5|175461.5|175590.5|175460.5|2
1729648020000|2024-10-23 01:47:00|175593.2|175463.2|175593.2|175463.2|175593.3|175463.3|175593.2|175463.2|3
1729648030000|2024-10-23 01:47:10|175586.2|175456.2|175588.7|175458.7|175592|175462|175586.2|175456.2|4
1729648040000|2024-10-23 01:47:20|175589.7|175459.7|175589.7|175459.7|175589.7|175459.7|175589.7|175459.7|1
1729648050000|2024-10-23 01:47:30|175589.9|175459.9|175589.9|175459.9|175589.9|175459.9|175589.8|175459.8|5
1729648060000|2024-10-23 01:47:40|175593.6|175463.6|175594.1|175464.1|175594.1|175464.1|175592.6|175462.6|3
1729648070000|2024-10-23 01:47:50|175587.3|175457.3|175592.3|175462.3|175592.3|175462.3|175587.3|175457.3|3
1729648080000|2024-10-23 01:48:00|175592.4|175462.4|175592.3|175462.3|175592.4|175462.4|175592.3|175462.3|2
1729648090000|2024-10-23 01:48:10|175592.2|175462.2|175585.7|175455.7|175592.3|175462.3|175582.2|175452.2|8
1729648100000|2024-10-23 01:48:20|175585.3|175455.3|175585.3|175455.3|175585.3|175455.3|175585.3|175455.3|1
1729648110000|2024-10-23 01:48:30|175585.4|175455.4|175589.9|175459.9|175589.9|175459.9|175585.4|175455.4|5
1729648120000|2024-10-23 01:48:40|175589.6|175459.6|175590.1|175460.1|175592.9|175462.9|175589.6|175459.6|5
1729648130000|2024-10-23 01:48:50|175592.1|175462.1|175594.7|175464.7|175600.2|175470.2|175592.1|175462.1|7
1729648140000|2024-10-23 01:49:00|175598.7|175468.7|175597.7|175467.7|175598.7|175468.7|175597.7|175467.7|2
1729648150000|2024-10-23 01:49:10|175598.4|175468.4|175598|175468|175602.6|175472.6|175596.1|175466.1|9
1729648160000|2024-10-23 01:49:20|175597.8|175467.8|175578.7|175488.7|175598|175489.2|175578.7|175467.8|4
1729648170000|2024-10-23 01:49:30|175582.1|175492.1|175605.6|175475.6|175607.9|175503.2|175578.8|175471.1|29
1729648180000|2024-10-23 01:49:40|175605.7|175475.7|175605.3|175475.3|175605.7|175475.7|175605.3|175475.3|2
1729648190000|2024-10-23 01:49:50|175605.2|175475.2|175600.4|175470.4|175605.4|175475.4|175596.6|175466.6|8
1729648200000|2024-10-23 01:50:00|175600.1|175470.1|175600.1|175470.1|175600.1|175470.1|175600.1|175470.1|1
1729648210000|2024-10-23 01:50:10|175581.6|175491.6|175581.6|175491.6|175581.6|175491.6|175581.6|175491.6|1
1729648220000|2024-10-23 01:50:20|175580.8|175490.8|175609.3|175479.3|175614.1|175500.2|175580.8|175471.1|25
1729648230000|2024-10-23 01:50:30|175608.8|175478.8|175623.6|175493.6|175624.6|175494.6|175603.6|175473.6|10
1729648240000|2024-10-23 01:50:40|175625.5|175495.5|175606.9|175476.9|175625.5|175495.5|175603.4|175473.4|8
1729648250000|2024-10-23 01:50:50|175608.3|175478.3|175608.6|175478.6|175608.6|175478.6|175608.3|175478.3|4
1729648260000|2024-10-23 01:51:00|175609.6|175479.6|175644.3|175514.3|175645.8|175515.8|175609.6|175479.6|12
1729648270000|2024-10-23 01:51:10|175644|175514|175653.3|175523.3|175655.2|175525.2|175635.9|175505.9|37
1729648280000|2024-10-23 01:51:20|175649.6|175519.6|175646.4|175516.4|175656.3|175526.3|175641.1|175511.1|38
1729648290000|2024-10-23 01:51:30|175643.4|175513.4|175641.4|175511.4|175651.2|175521.2|175640|175510|26
1729648300000|2024-10-23 01:51:40|175643.6|175513.6|175647.7|175517.7|175652.3|175522.3|175637.8|175507.8|27
1729648310000|2024-10-23 01:51:50|175647|175517|175646.5|175516.5|175651.4|175521.4|175636.2|175506.2|35
1729648320000|2024-10-23 01:52:00|175643|175513|175636.4|175506.4|175643|175513|175635.6|175505.6|19
1729648330000|2024-10-23 01:52:10|175608|175478|175610.7|175480.7|175612.5|175482.5|175605.7|175475.7|5
1729648340000|2024-10-23 01:52:20|175607.4|175477.4|175606.7|175476.7|175607.4|175477.4|175605.1|175475.1|5
1729648350000|2024-10-23 01:52:30|175605.9|175475.9|175606|175476|175606|175476|175605.9|175475.9|2
1729648360000|2024-10-23 01:52:40|175600.4|175470.4|175597.7|175467.7|175604.3|175474.3|175592.6|175462.6|9
1729648370000|2024-10-23 01:52:50|175602|175472|175606.4|175476.4|175607.1|175477.1|175596.2|175466.2|9
1729648380000|2024-10-23 01:53:00|175609.9|175479.9|175608.4|175478.4|175609.9|175479.9|175608.4|175478.4|2
1729648390000|2024-10-23 01:53:10|175607.6|175477.6|175607.7|175477.7|175607.7|175477.7|175607.6|175477.6|2
1729648400000|2024-10-23 01:53:20|175606.3|175476.3|175606.3|175476.3|175606.3|175476.3|175606.3|175476.3|1
1729648410000|2024-10-23 01:53:30|175606.2|175476.2|175615.5|175485.5|175620.2|175490.2|175606.2|175476.2|6
1729648420000|2024-10-23 01:53:40|175615.4|175485.4|175615.5|175485.5|175615.5|175485.5|175615.4|175485.4|2
1729648430000|2024-10-23 01:53:50|175615.6|175485.6|175622.5|175492.5|175622.5|175492.5|175615.5|175485.5|5
1729648440000|2024-10-23 01:54:00|175612.4|175482.4|175612.4|175482.4|175614.1|175484.1|175612.4|175482.4|3
1729648450000|2024-10-23 01:54:10|175612.5|175482.5|175617.3|175487.3|175620.6|175490.6|175612.4|175482.4|5
1729648460000|2024-10-23 01:54:20|175625.9|175495.9|175625.3|175495.3|175630.3|175500.3|175619.2|175489.2|14
1729648470000|2024-10-23 01:54:30|175619.4|175489.4|175617.4|175487.4|175625.8|175495.8|175617.2|175487.2|9
1729648480000|2024-10-23 01:54:40|175617.6|175487.6|175617.5|175487.5|175617.6|175487.6|175617.4|175487.4|3
1729648490000|2024-10-23 01:54:50|175621.2|175491.2|175622.4|175492.4|175624.6|175494.6|175621.2|175491.2|3
1729648500000|2024-10-23 01:55:00|175621.1|175491.1|175623.3|175493.3|175626.2|175496.2|175617.1|175487.1|10
1729648510000|2024-10-23 01:55:10|175623.2|175493.2|175612.1|175482.1|175623.3|175493.3|175612.1|175482.1|3
1729648520000|2024-10-23 01:55:20|175614.1|175484.1|175610.7|175480.7|175614.1|175484.1|175610.7|175480.7|5
1729648530000|2024-10-23 01:55:30|175611|175481|175593.7|175463.7|175611.2|175481.2|175593.7|175463.7|5
1729648540000|2024-10-23 01:55:40|175598.1|175468.1|175608.2|175478.2|175608.2|175478.2|175598.1|175468.1|5
1729648550000|2024-10-23 01:55:50|175606.2|175476.2|175610.4|175480.4|175610.4|175480.4|175606.2|175476.2|2
1729648560000|2024-10-23 01:56:00|175610.3|175480.3|175618.1|175488.1|175618.1|175488.1|175610.3|175480.3|4
1729648570000|2024-10-23 01:56:10|175618.5|175488.5|175614.2|175484.2|175620.5|175490.5|175614.2|175484.2|4
1729648580000|2024-10-23 01:56:20|175622.5|175492.5|175615.5|175485.5|175631|175501|175615.5|175485.5|4
1729648590000|2024-10-23 01:56:30|175615.2|175485.2|175616.1|175486.1|175616.2|175486.2|175615.2|175485.2|3
1729648620000|2024-10-23 01:57:00|175618.1|175488.1|175598.1|175508.1|175619.1|175508.1|175598.1|175488.1|3
1729648630000|2024-10-23 01:57:10|175598.2|175508.2|175586|175496|175598.2|175508.2|175583.3|175493.3|6
1729648640000|2024-10-23 01:57:20|175586.4|175496.4|175586|175496|175586.4|175496.4|175586|175496|2
1729648650000|2024-10-23 01:57:30|175593.9|175503.9|175593.9|175503.9|175593.9|175503.9|175593.9|175503.9|1
1729648660000|2024-10-23 01:57:40|175593.6|175503.6|175597|175507|175599.9|175509.9|175593.6|175503.6|5
1729648670000|2024-10-23 01:57:50|175594.2|175504.2|175594.1|175504.1|175594.2|175504.2|175594.1|175504.1|2
1729648680000|2024-10-23 01:58:00|175595.1|175505.1|175584.2|175494.2|175595.1|175505.1|175584.2|175494.2|4
1729648690000|2024-10-23 01:58:10|175583.6|175493.6|175589.8|175499.8|175589.8|175499.8|175583.6|175493.6|3
1729648700000|2024-10-23 01:58:20|175589.4|175499.4|175597.5|175507.5|175598.4|175508.4|175589.4|175499.4|6
1729648710000|2024-10-23 01:58:30|175597.3|175507.3|175597.5|175507.5|175597.5|175507.5|175597.3|175507.3|2
1729648730000|2024-10-23 01:58:50|175597.4|175507.4|175596.8|175506.8|175597.4|175507.4|175596.8|175506.8|2
1729648740000|2024-10-23 01:59:00|175594|175504|175595.4|175465.4|175597.5|175504|175577.9|175447.9|14
1729648750000|2024-10-23 01:59:10|175596|175466|175597.1|175467.1|175600.5|175470.5|175596|175466|5
1729648760000|2024-10-23 01:59:20|175598.2|175468.2|175599.4|175469.4|175599.4|175469.4|175597.1|175467.1|3
1729648770000|2024-10-23 01:59:30|175599.5|175469.5|175581.9|175491.9|175599.5|175491.9|175581.9|175469.4|3
1729648780000|2024-10-23 01:59:40|175581.8|175491.8|175581.9|175491.9|175582|175492|175581.8|175491.8|4
1729648790000|2024-10-23 01:59:50|175585.7|175495.7|175581.9|175491.9|175585.7|175495.7|175581.9|175491.9|3
1729648800000|2024-10-23 02:00:00|175580.9|175490.9|175582.7|175492.7|175582.7|175492.7|175580.9|175490.9|3
1729648810000|2024-10-23 02:00:10|175586.2|175496.2|175589.3|175499.3|175590.2|175500.2|175586.2|175496.2|4
1729648820000|2024-10-23 02:00:20|175584.8|175494.8|175574.6|175484.6|175584.8|175494.8|175570.6|175480.6|23
1729648830000|2024-10-23 02:00:30|175578|175488|175574|175484|175578|175488|175574|175484|3
1729648840000|2024-10-23 02:00:40|175578|175488|175573.8|175483.8|175578|175488|175572.8|175482.8|4
1729648850000|2024-10-23 02:00:50|175578.6|175488.6|175574.5|175484.5|175578.6|175488.6|175572.6|175482.6|6
1729648860000|2024-10-23 02:01:00|175575.6|175485.6|175570.1|175480.1|175577.4|175487.4|175570.1|175480.1|5
1729648870000|2024-10-23 02:01:10|175573.6|175483.6|175579.3|175489.3|175581.4|175491.4|175573.6|175483.6|4
1729648880000|2024-10-23 02:01:20|175578.6|175488.6|175583.4|175493.4|175583.8|175493.8|175576.4|175486.4|12
1729648890000|2024-10-23 02:01:30|175583.2|175493.2|175587.9|175497.9|175587.9|175497.9|175583.2|175493.2|4
1729648900000|2024-10-23 02:01:40|175585.2|175495.2|175584.6|175494.6|175586.2|175496.2|175584.6|175494.6|5
1729648910000|2024-10-23 02:01:50|175584.4|175494.4|175584.4|175494.4|175584.4|175494.4|175584.4|175494.4|1
1729648930000|2024-10-23 02:02:10|175606.1|175476.1|175560.6|175430.6|175606.1|175476.1|175556.4|175426.4|15
1729648940000|2024-10-23 02:02:20|175556.4|175426.4|175559.3|175429.3|175561|175431|175554.9|175424.9|8
1729648950000|2024-10-23 02:02:30|175561.3|175431.3|175566.4|175436.4|175570.1|175440.1|175561.3|175431.3|12
1729648960000|2024-10-23 02:02:40|175565.9|175435.9|175565.9|175435.9|175565.9|175435.9|175565.9|175435.9|1
1729648970000|2024-10-23 02:02:50|175559.4|175429.4|175587.3|175457.3|175591|175461|175559.4|175429.4|11
1729648980000|2024-10-23 02:03:00|175593.1|175463.1|175588.7|175458.7|175593.1|175463.1|175585.8|175455.8|9
1729648990000|2024-10-23 02:03:10|175589.1|175459.1|175590.3|175460.3|175596.6|175466.6|175589.1|175459.1|3
1729649000000|2024-10-23 02:03:20|175590.2|175460.2|175590.2|175460.2|175590.2|175460.2|175590.2|175460.2|1
1729649020000|2024-10-23 02:03:40|175590.5|175460.5|175597.4|175467.4|175599.4|175469.4|175590.1|175460.1|5
1729649030000|2024-10-23 02:03:50|175597|175467|175534.2|175404.2|175603.2|175473.2|175529.7|175399.7|23
1729649040000|2024-10-23 02:04:00|175529.3|175399.3|175540.3|175410.3|175546.5|175416.5|175523.1|175393.1|19
1729649050000|2024-10-23 02:04:10|175550.8|175420.8|175549.7|175419.7|175555.3|175425.3|175549.7|175419.7|9
1729649060000|2024-10-23 02:04:20|175547.7|175417.7|175548.5|175418.5|175553.5|175423.5|175546.7|175416.7|8
1729649070000|2024-10-23 02:04:30|175548.6|175418.6|175548.6|175418.6|175548.6|175418.6|175548.6|175418.6|1
1729649080000|2024-10-23 02:04:40|175541.6|175411.6|175522.9|175392.9|175541.6|175411.6|175513.9|175383.9|9
1729649090000|2024-10-23 02:04:50|175523.7|175393.7|175518.5|175388.5|175525.6|175395.6|175516.1|175386.1|30
1729649100000|2024-10-23 02:05:00|175520.7|175390.7|175525.6|175395.6|175534.2|175404.2|175520.7|175390.7|14
1729649120000|2024-10-23 02:05:20|175525.7|175395.7|175525.7|175395.7|175525.7|175395.7|175525.7|175395.7|1
1729649130000|2024-10-23 02:05:30|175523.9|175393.9|175531.6|175401.6|175541.8|175411.8|175523.8|175393.8|7
1729649140000|2024-10-23 02:05:40|175531.4|175401.4|175533.5|175403.5|175536|175406|175531.4|175401.4|6
1729649150000|2024-10-23 02:05:50|175534.5|175404.5|175539|175409|175544.2|175414.2|175534.1|175404.1|17
1729649160000|2024-10-23 02:06:00|175531.9|175401.9|175539.5|175409.5|175553.9|175423.9|175531.9|175401.9|17
1729649170000|2024-10-23 02:06:10|175537.8|175407.8|175541.1|175411.1|175550.7|175420.7|175537.8|175407.8|17
1729649180000|2024-10-23 02:06:20|175542.7|175412.7|175533.2|175403.2|175542.7|175412.7|175532.5|175402.5|13
1729649190000|2024-10-23 02:06:30|175532.7|175402.7|175533|175403|175541|175411|175532.3|175402.3|10
1729649200000|2024-10-23 02:06:40|175535.3|175405.3|175528.8|175398.8|175536.3|175406.3|175528.8|175398.8|5
1729649210000|2024-10-23 02:06:50|175535.8|175405.8|175510|175420|175536.1|175422.9|175510|175402.1|9
1729649220000|2024-10-23 02:07:00|175511.7|175421.7|175504.9|175414.9|175511.7|175421.7|175495.5|175405.5|17
1729649230000|2024-10-23 02:07:10|175504.5|175414.5|175503.2|175413.2|175504.5|175414.5|175498.7|175408.7|12
1729649240000|2024-10-23 02:07:20|175503|175413|175501|175411|175507.4|175417.4|175496.7|175406.7|17
1729649250000|2024-10-23 02:07:30|175501.1|175411.1|175501|175411|175501.1|175411.1|175501|175411|2
1729649260000|2024-10-23 02:07:40|175504.8|175414.8|175503.2|175413.2|175507.5|175417.5|175503.2|175413.2|5
1729649270000|2024-10-23 02:07:50|175505.7|175415.7|175508.6|175418.6|175508.6|175418.6|175500.8|175410.8|17
1729649280000|2024-10-23 02:08:00|175507.3|175417.3|175505.5|175415.5|175508.3|175418.3|175503.8|175413.8|11
1729649290000|2024-10-23 02:08:10|175503.5|175413.5|175505.9|175415.9|175505.9|175415.9|175496.9|175406.9|13
1729649300000|2024-10-23 02:08:20|175506.9|175416.9|175506.9|175416.9|175508.9|175418.9|175504.4|175414.4|14
1729649310000|2024-10-23 02:08:30|175505.9|175415.9|175507.9|175417.9|175510.2|175420.2|175504.2|175414.2|8
1729649320000|2024-10-23 02:08:40|175512.4|175422.4|175498.3|175408.3|175512.4|175422.4|175494.4|175404.4|11
1729649340000|2024-10-23 02:09:00|175498.5|175408.5|175497.3|175407.3|175498.5|175408.5|175497.3|175407.3|3
1729649350000|2024-10-23 02:09:10|175497.4|175407.4|175497.4|175407.4|175497.4|175407.4|175497.4|175407.4|1
1729649360000|2024-10-23 02:09:20|175502.7|175412.7|175506.4|175416.4|175506.5|175416.5|175502.7|175412.7|4
1729649370000|2024-10-23 02:09:30|175506.6|175416.6|175502.6|175412.6|175506.6|175416.6|175502.6|175412.6|3
1729649380000|2024-10-23 02:09:40|175499.3|175409.3|175528.7|175398.7|175530|175409.3|175499.3|175398.7|3
1729649390000|2024-10-23 02:09:50|175527.9|175397.9|175527.9|175397.9|175528|175398|175527.9|175397.9|3
1729649400000|2024-10-23 02:10:00|175533.9|175403.9|175531.6|175401.6|175539.8|175409.8|175529.8|175399.8|7
1729649410000|2024-10-23 02:10:10|175530.5|175400.5|175529.8|175399.8|175530.5|175400.5|175528.7|175398.7|5
1729649420000|2024-10-23 02:10:20|175535.3|175405.3|175535.4|175405.4|175535.4|175405.4|175533.6|175403.6|4
1729649430000|2024-10-23 02:10:30|175535.8|175405.8|175506.4|175416.4|175535.8|175417.9|175501.9|175405.8|7
1729649440000|2024-10-23 02:10:40|175506.5|175416.5|175501|175411|175506.5|175416.5|175501|175411|4
1729649450000|2024-10-23 02:10:50|175500.2|175410.2|175500.5|175410.5|175500.8|175410.8|175499.5|175409.5|4
1729649460000|2024-10-23 02:11:00|175500.4|175410.4|175509.6|175379.6|175511.9|175410.4|175497.2|175372|7
1729649470000|2024-10-23 02:11:10|175508.6|175378.6|175507.9|175377.9|175509.9|175379.9|175507.9|175377.9|6
1729649480000|2024-10-23 02:11:20|175511.7|175381.7|175513.8|175383.8|175516.4|175386.4|175511.7|175381.7|6
1729649490000|2024-10-23 02:11:30|175513.9|175383.9|175512.1|175382.1|175515.3|175385.3|175505.9|175375.9|12
1729649500000|2024-10-23 02:11:40|175512.4|175382.4|175455.7|175365.7|175512.4|175382.4|175452.4|175344.1|19
1729649510000|2024-10-23 02:11:50|175455.8|175365.8|175455.8|175365.8|175466.2|175376.2|175454.2|175364.2|10
1729649520000|2024-10-23 02:12:00|175461.9|175371.9|175486.5|175396.5|175497.5|175407.5|175455|175365|20
1729649530000|2024-10-23 02:12:10|175482.7|175392.7|175482.1|175392.1|175487|175397|175478.6|175388.6|15
1729649540000|2024-10-23 02:12:20|175480.1|175390.1|175488.8|175398.8|175490.1|175400.1|175480.1|175390.1|13
1729649550000|2024-10-23 02:12:30|175487.6|175397.6|175484.3|175394.3|175491.9|175401.9|175484.1|175394.1|15
1729649560000|2024-10-23 02:12:40|175485.1|175395.1|175488.3|175398.3|175490.6|175400.6|175485.1|175395.1|9
1729649570000|2024-10-23 02:12:50|175488.1|175398.1|175493.3|175403.3|175493.8|175403.8|175485.6|175395.6|15
1729649580000|2024-10-23 02:13:00|175495.8|175405.8|175496.5|175406.5|175501|175411|175493.7|175403.7|9
1729649590000|2024-10-23 02:13:10|175491.7|175401.7|175498.7|175408.7|175499.2|175409.2|175491.7|175401.7|10
1729649600000|2024-10-23 02:13:20|175495.9|175405.9|175499.7|175409.7|175499.7|175409.7|175495.9|175405.9|4
1729649610000|2024-10-23 02:13:30|175496.4|175406.4|175503.9|175413.9|175506.9|175416.9|175496.4|175406.4|7
1729649620000|2024-10-23 02:13:40|175504|175414|175502.2|175412.2|175504|175414|175502.2|175412.2|5
1729649630000|2024-10-23 02:13:50|175501.6|175411.6|175521.9|175391.9|175526.9|175417.4|175501.6|175386.3|10
1729649640000|2024-10-23 02:14:00|175522.2|175392.2|175521.3|175391.3|175528.8|175398.8|175521.3|175391.3|13
1729649650000|2024-10-23 02:14:10|175521.2|175391.2|175519.3|175389.3|175521.7|175391.7|175519.3|175389.3|3
1729649660000|2024-10-23 02:14:20|175522|175392|175517.7|175387.7|175522|175392|175517.7|175387.7|4
1729649670000|2024-10-23 02:14:30|175520.5|175390.5|175519.2|175389.2|175520.5|175390.5|175519.2|175389.2|2
1729649680000|2024-10-23 02:14:40|175499.4|175409.4|175499.4|175409.4|175499.4|175409.4|175499.4|175409.4|1
1729649690000|2024-10-23 02:14:50|175497|175407|175497|175407|175497|175407|175497|175407|1
1729649700000|2024-10-23 02:15:00|175502|175412|175502.2|175412.2|175502.3|175412.3|175502|175412|4
1729649710000|2024-10-23 02:15:10|175495.2|175405.2|175521.5|175391.5|175523|175405.2|175495.2|175388.2|5
1729649720000|2024-10-23 02:15:20|175514.4|175384.4|175515.7|175385.7|175516.4|175386.4|175511.2|175381.2|5
1729649730000|2024-10-23 02:15:30|175493.7|175403.7|175492.5|175402.5|175500.8|175410.8|175487.2|175397.2|14
1729649740000|2024-10-23 02:15:40|175492.3|175402.3|175500.8|175410.8|175500.8|175410.8|175492.3|175402.3|11
1729649750000|2024-10-23 02:15:50|175501|175411|175500.8|175410.8|175501|175411|175500.8|175410.8|2
1729649760000|2024-10-23 02:16:00|175500.9|175410.9|175501.1|175411.1|175501.1|175411.1|175500.9|175410.9|2
1729649780000|2024-10-23 02:16:20|175519.4|175389.4|175501|175411|175519.4|175411.5|175491.8|175389.4|10
1729649790000|2024-10-23 02:16:30|175500|175410|175499|175409|175501|175411|175499|175409|3
1729649800000|2024-10-23 02:16:40|175499.3|175409.3|175500.1|175410.1|175500.1|175410.1|175495.8|175405.8|6
1729649810000|2024-10-23 02:16:50|175499.1|175409.1|175490|175400|175499.1|175409.1|175488.3|175398.3|6
1729649820000|2024-10-23 02:17:00|175489|175399|175495.1|175405.1|175495.1|175405.1|175488.3|175398.3|8
1729649830000|2024-10-23 02:17:10|175494.9|175404.9|175486.1|175396.1|175494.9|175404.9|175486.1|175396.1|3
1729649840000|2024-10-23 02:17:20|175484.9|175394.9|175493.2|175403.2|175493.2|175403.2|175484.9|175394.9|5
1729649850000|2024-10-23 02:17:30|175499|175409|175493.2|175403.2|175499|175409|175493.2|175403.2|2
1729649860000|2024-10-23 02:17:40|175495.8|175405.8|175495.8|175405.8|175495.8|175405.8|175495.8|175405.8|1
1729649870000|2024-10-23 02:17:50|175492.1|175402.1|175492.9|175402.9|175492.9|175402.9|175492.1|175402.1|2
1729649880000|2024-10-23 02:18:00|175493.5|175403.5|175492.5|175402.5|175493.5|175403.5|175490.5|175400.5|5
1729649900000|2024-10-23 02:18:20|175491.7|175401.7|175525.3|175395.3|175527|175413.4|175491.7|175395.3|5
1729649910000|2024-10-23 02:18:30|175525.7|175395.7|175525.7|175395.7|175525.7|175395.7|175525.7|175395.7|1
1729649920000|2024-10-23 02:18:40|175525.3|175395.3|175525.7|175395.7|175525.7|175395.7|175525.3|175395.3|2
1729649930000|2024-10-23 02:18:50|175526|175396|175503.5|175413.5|175526|175413.5|175503.5|175395.7|3
1729649940000|2024-10-23 02:19:00|175497.8|175407.8|175500.1|175410.1|175503.1|175413.1|175497.8|175407.8|4
1729649950000|2024-10-23 02:19:10|175499.9|175409.9|175491.7|175401.7|175500.1|175410.1|175491.2|175401.2|5
1729649960000|2024-10-23 02:19:20|175491.8|175401.8|175491.8|175401.8|175491.8|175401.8|175491.8|175401.8|1
1729649980000|2024-10-23 02:19:40|175491.2|175401.2|175488.6|175398.6|175519.4|175401.2|175485.8|175388.4|5
1729649990000|2024-10-23 02:19:50|175484|175394|175485.6|175395.6|175491|175401|175484|175394|4
1729650000000|2024-10-23 02:20:00|175477.3|175387.3|175492.2|175402.2|175493.3|175403.3|175477.3|175387.3|6
1729650020000|2024-10-23 02:20:20|175492.1|175402.1|175489|175399|175492.7|175402.7|175481.5|175391.5|10
1729650030000|2024-10-23 02:20:30|175488.6|175398.6|175489|175399|175489|175399|175488.6|175398.6|2
1729650040000|2024-10-23 02:20:40|175495.2|175405.2|175494.3|175404.3|175495.2|175405.2|175494.3|175404.3|2
1729650060000|2024-10-23 02:21:00|175493.9|175403.9|175493.9|175403.9|175494.2|175404.2|175493.9|175403.9|3
1729650070000|2024-10-23 02:21:10|175494.4|175404.4|175493.9|175403.9|175494.4|175404.4|175493.9|175403.9|2
1729650080000|2024-10-23 02:21:20|175491.6|175401.6|175489.3|175399.3|175491.6|175401.6|175489.3|175399.3|5
1729650090000|2024-10-23 02:21:30|175489.6|175399.6|175489.6|175399.6|175489.6|175399.6|175489.6|175399.6|1
1729650110000|2024-10-23 02:21:50|175513.7|175383.7|175488.4|175398.4|175513.7|175398.4|175488.4|175383.1|3
1729650120000|2024-10-23 02:22:00|175490.2|175400.2|175480|175350|175490.2|175400.2|175469|175339.4|8
1729650130000|2024-10-23 02:22:10|175480.2|175350.2|175480|175350|175480.2|175350.2|175480|175350|2
1729650140000|2024-10-23 02:22:20|175475.8|175345.8|175484.1|175354.1|175484.1|175354.1|175475.8|175345.8|5
1729650150000|2024-10-23 02:22:30|175484.4|175354.4|175486.4|175356.4|175486.4|175356.4|175476.6|175346.6|4
1729650160000|2024-10-23 02:22:40|175481.7|175351.7|175484|175354|175484|175354|175474.3|175344.3|6
1729650170000|2024-10-23 02:22:50|175483|175353|175478|175348|175484.7|175354.7|175475.8|175345.8|6
1729650180000|2024-10-23 02:23:00|175475.3|175345.3|175475.5|175345.5|175481|175351|175473.4|175343.4|14
1729650190000|2024-10-23 02:23:10|175481.9|175351.9|175481.9|175351.9|175481.9|175351.9|175481.9|175351.9|1
1729650200000|2024-10-23 02:23:20|175487.7|175357.7|175474.5|175344.5|175487.7|175357.7|175474.5|175344.5|7
1729650210000|2024-10-23 02:23:30|175473.8|175343.8|175473.8|175343.8|175473.8|175343.8|175473.8|175343.8|1
1729650220000|2024-10-23 02:23:40|175476.1|175346.1|175469|175339|175476.1|175346.1|175468.9|175338.9|5
1729650230000|2024-10-23 02:23:50|175473|175343|175468.9|175338.9|175473|175343|175468.9|175338.9|2
1729650240000|2024-10-23 02:24:00|175449.1|175359.1|175458.9|175328.9|175465.8|175370.2|175448.8|175324.1|10
1729650250000|2024-10-23 02:24:10|175465.9|175335.9|175452.4|175322.4|175466.9|175336.9|175452.4|175322.4|12
1729650260000|2024-10-23 02:24:20|175452.3|175322.3|175452.4|175322.4|175452.4|175322.4|175452.3|175322.3|2
1729650270000|2024-10-23 02:24:30|175453.9|175323.9|175454|175324|175456.2|175326.2|175447.5|175317.5|10
1729650280000|2024-10-23 02:24:40|175454.2|175324.2|175452.1|175322.1|175454.2|175324.2|175452.1|175322.1|5
1729650290000|2024-10-23 02:24:50|175451.9|175321.9|175453.6|175323.6|175457.4|175327.4|175451.9|175321.9|7
1729650300000|2024-10-23 02:25:00|175448.4|175318.4|175436|175346|175456.5|175350.7|175433.5|175318.4|8
1729650310000|2024-10-23 02:25:10|175441.3|175351.3|175438.6|175348.6|175441.9|175351.9|175435.4|175345.4|9
1729650320000|2024-10-23 02:25:20|175437.6|175347.6|175429.5|175339.5|175441.1|175351.1|175425.7|175335.7|12
1729650330000|2024-10-23 02:25:30|175432.7|175342.7|175456.9|175326.9|175461.2|175342.7|175431.6|175323.4|10
1729650340000|2024-10-23 02:25:40|175457.7|175327.7|175460.9|175330.9|175461.1|175331.1|175454.4|175324.4|12
1729650350000|2024-10-23 02:25:50|175461|175331|175459.5|175329.5|175462.8|175332.8|175457.7|175327.7|7
1729650360000|2024-10-23 02:26:00|175463.4|175333.4|175459.1|175329.1|175463.9|175333.9|175458.4|175328.4|14
1729650370000|2024-10-23 02:26:10|175460.2|175330.2|175436.9|175346.9|175460.2|175350.8|175435.1|175330.2|14
1729650380000|2024-10-23 02:26:20|175438.5|175348.5|175448.4|175318.4|175451.5|175353.6|175428.6|175314.3|20
1729650390000|2024-10-23 02:26:30|175449.2|175319.2|175460.3|175330.3|175460.3|175330.3|175444|175314|22
1729650400000|2024-10-23 02:26:40|175458.3|175328.3|175449.4|175319.4|175458.6|175328.6|175449.4|175319.4|15
1729650410000|2024-10-23 02:26:50|175449.3|175319.3|175449.3|175319.3|175449.3|175319.3|175449.3|175319.3|1
1729650420000|2024-10-23 02:27:00|175449.4|175319.4|175434.4|175344.4|175459.3|175347.3|175434.4|175319.4|6
1729650430000|2024-10-23 02:27:10|175436.1|175346.1|175440.8|175350.8|175442.5|175352.5|175436.1|175346.1|8
1729650440000|2024-10-23 02:27:20|175440.7|175350.7|175439.9|175349.9|175440.7|175350.7|175439.9|175349.9|2
1729650450000|2024-10-23 02:27:30|175441.6|175351.6|175441.7|175351.7|175443.9|175353.9|175436.5|175346.5|14
1729650460000|2024-10-23 02:27:40|175440.4|175350.4|175442.4|175352.4|175442.5|175352.5|175440.4|175350.4|4
1729650470000|2024-10-23 02:27:50|175438.9|175348.9|175437.8|175347.8|175441|175351|175436.5|175346.5|7
1729650480000|2024-10-23 02:28:00|175442.4|175352.4|175449|175359|175449|175359|175442.4|175352.4|9
1729650490000|2024-10-23 02:28:10|175444.8|175354.8|175446.1|175356.1|175447.5|175357.5|175441|175351|14
1729650500000|2024-10-23 02:28:20|175442.3|175352.3|175442.5|175352.5|175446|175356|175442.3|175352.3|8
1729650510000|2024-10-23 02:28:30|175440.1|175350.1|175445.7|175355.7|175448.2|175358.2|175436.7|175346.7|10
1729650520000|2024-10-23 02:28:40|175444.7|175354.7|175445.3|175355.3|175449.8|175359.8|175444.7|175354.7|5
1729650530000|2024-10-23 02:28:50|175448.8|175358.8|175447.1|175357.1|175452.4|175362.4|175446.6|175356.6|7
1729650540000|2024-10-23 02:29:00|175448.9|175358.9|175454|175364|175458.6|175368.6|175446.3|175356.3|11
1729650550000|2024-10-23 02:29:10|175451.7|175361.7|175451.7|175361.7|175451.7|175361.7|175451.7|175361.7|1
1729650560000|2024-10-23 02:29:20|175451.8|175361.8|175453.7|175363.7|175455.2|175365.2|175451.6|175361.6|6
1729650570000|2024-10-23 02:29:30|175454.2|175364.2|175453.6|175363.6|175454.2|175364.2|175453.6|175363.6|3
1729650580000|2024-10-23 02:29:40|175449.9|175359.9|175451|175361|175451.4|175361.4|175445.9|175355.9|6
1729650590000|2024-10-23 02:29:50|175456.9|175366.9|175457.3|175367.3|175457.3|175367.3|175454.9|175364.9|5
1729650600000|2024-10-23 02:30:00|175453.6|175363.6|175450.2|175360.2|175455.2|175365.2|175444.3|175354.3|7
1729650610000|2024-10-23 02:30:10|175450.5|175360.5|175452|175362|175456.8|175366.8|175447|175357|10
1729650620000|2024-10-23 02:30:20|175455|175365|175449.9|175359.9|175455|175365|175449.5|175359.5|7
1729650630000|2024-10-23 02:30:30|175455.9|175365.9|175448.6|175358.6|175455.9|175365.9|175448.6|175358.6|6
1729650640000|2024-10-23 02:30:40|175450.1|175360.1|175441.2|175351.2|175450.1|175360.1|175441.2|175351.2|6
1729650650000|2024-10-23 02:30:50|175444|175354|175443.7|175353.7|175446.2|175356.2|175441.2|175351.2|14
1729650660000|2024-10-23 02:31:00|175447.8|175357.8|175448.1|175358.1|175449.4|175359.4|175444.4|175354.4|4
1729650670000|2024-10-23 02:31:10|175447.6|175357.6|175444.1|175354.1|175455.9|175365.9|175432.4|175342.4|9
1729650680000|2024-10-23 02:31:20|175445.5|175355.5|175442.7|175352.7|175448.3|175358.3|175442.3|175352.3|6
1729650690000|2024-10-23 02:31:30|175443.9|175353.9|175446.3|175356.3|175447.3|175357.3|175443.3|175353.3|8
1729650700000|2024-10-23 02:31:40|175441.9|175351.9|175448.7|175358.7|175448.7|175358.7|175440.1|175350.1|7
1729650710000|2024-10-23 02:31:50|175448.5|175358.5|175444.8|175354.8|175448.8|175358.8|175444.7|175354.7|5
1729650720000|2024-10-23 02:32:00|175448.1|175358.1|175444.8|175354.8|175448.5|175358.5|175440.5|175350.5|9
1729650730000|2024-10-23 02:32:10|175443.5|175353.5|175443.7|175353.7|175443.7|175353.7|175443.5|175353.5|3
1729650740000|2024-10-23 02:32:20|175446.9|175356.9|175443.3|175353.3|175451.7|175361.7|175443.3|175353.3|9
1729650750000|2024-10-23 02:32:30|175446.3|175356.3|175444.9|175354.9|175448.6|175358.6|175442.1|175352.1|6
1729650760000|2024-10-23 02:32:40|175444.8|175354.8|175449.5|175359.5|175449.5|175359.5|175444.8|175354.8|2
1729650770000|2024-10-23 02:32:50|175446.5|175356.5|175448.5|175358.5|175448.6|175358.6|175439.9|175349.9|8
1729650780000|2024-10-23 02:33:00|175448.7|175358.7|175446.6|175356.6|175450.9|175360.9|175444.5|175354.5|11
1729650790000|2024-10-23 02:33:10|175443.9|175353.9|175446.6|175356.6|175448.6|175358.6|175443.9|175353.9|4
1729650800000|2024-10-23 02:33:20|175449.4|175359.4|175449.7|175359.7|175452.7|175362.7|175448.4|175358.4|5
1729650810000|2024-10-23 02:33:30|175454.2|175364.2|175466.7|175376.7|175466.7|175376.7|175445.1|175355.1|6
1729650820000|2024-10-23 02:33:40|175469.1|175379.1|175463.9|175373.9|175469.1|175379.1|175463.9|175373.9|7
1729650830000|2024-10-23 02:33:50|175453.6|175363.6|175481.4|175351.4|175481.4|175363.6|175452.5|175351.4|3
1729650840000|2024-10-23 02:34:00|175481.8|175351.8|175480.2|175350.2|175481.8|175351.8|175480.2|175350.2|3
1729650850000|2024-10-23 02:34:10|175460.7|175370.7|175451.5|175361.5|175460.7|175370.7|175448.1|175358.1|6
1729650860000|2024-10-23 02:34:20|175451.8|175361.8|175456.6|175366.6|175459|175369|175451.6|175361.6|4
1729650870000|2024-10-23 02:34:30|175455.7|175365.7|175459.2|175369.2|175459.2|175369.2|175455.7|175365.7|4
1729650880000|2024-10-23 02:34:40|175460|175370|175461.4|175371.4|175462|175372|175460|175370|5
1729650890000|2024-10-23 02:34:50|175460.8|175370.8|175461.7|175371.7|175463.4|175373.4|175460.4|175370.4|5
1729650900000|2024-10-23 02:35:00|175460.7|175370.7|175449.4|175359.4|175460.7|175370.7|175449.4|175359.4|5
1729650910000|2024-10-23 02:35:10|175448.6|175358.6|175442.2|175352.2|175448.6|175358.6|175432.8|175342.8|7
1729650940000|2024-10-23 02:35:40|175441.4|175351.4|175438.8|175348.8|175441.4|175351.4|175430.4|175340.4|5
1729650950000|2024-10-23 02:35:50|175438.7|175348.7|175438.9|175348.9|175438.9|175348.9|175435.5|175345.5|3
1729650960000|2024-10-23 02:36:00|175435.7|175345.7|175443|175353|175444.2|175354.2|175435.7|175345.7|6
1729650970000|2024-10-23 02:36:10|175443.1|175353.1|175444.2|175354.2|175444.2|175354.2|175443.1|175353.1|2
1729650980000|2024-10-23 02:36:20|175451.2|175361.2|175442|175352|175451.2|175361.2|175441|175351|7
1729650990000|2024-10-23 02:36:30|175446|175356|175462|175372|175465.2|175375.2|175446|175356|6
1729651000000|2024-10-23 02:36:40|175461.9|175371.9|175458.8|175328.8|175468.7|175372|175458.8|175328.8|5
1729651010000|2024-10-23 02:36:50|175456|175326|175464.2|175334.2|175464.2|175334.2|175456|175326|8
1729651020000|2024-10-23 02:37:00|175463.4|175333.4|175460.4|175330.4|175463.4|175333.4|175460.4|175330.4|2
1729651030000|2024-10-23 02:37:10|175460.5|175330.5|175460.4|175330.4|175460.5|175330.5|175460.4|175330.4|2
1729651040000|2024-10-23 02:37:20|175460.2|175330.2|175444.5|175354.5|175465.4|175355.9|175444.5|175330.2|4
1729651060000|2024-10-23 02:37:40|175440.5|175350.5|175441.2|175351.2|175442.3|175352.3|175432.7|175342.7|9
1729651070000|2024-10-23 02:37:50|175441.1|175351.1|175439.4|175349.4|175442.2|175352.2|175436.9|175346.9|9
1729651080000|2024-10-23 02:38:00|175441.4|175351.4|175440.8|175350.8|175441.4|175351.4|175435.9|175345.9|6
1729651090000|2024-10-23 02:38:10|175439.9|175349.9|175465.5|175335.5|175465.6|175355.9|175439.9|175335.5|5
1729651100000|2024-10-23 02:38:20|175447.8|175357.8|175447.8|175357.8|175447.8|175357.8|175447.8|175357.8|1
1729651110000|2024-10-23 02:38:30|175443.5|175353.5|175442.1|175352.1|175443.5|175353.5|175442.1|175352.1|2
1729651120000|2024-10-23 02:38:40|175442.2|175352.2|175440.9|175350.9|175443.2|175353.2|175440.8|175350.8|5
1729651130000|2024-10-23 02:38:50|175440.8|175350.8|175440.8|175350.8|175440.8|175350.8|175440.6|175350.6|3
1729651140000|2024-10-23 02:39:00|175479.4|175349.4|175463.3|175333.3|175479.4|175349.4|175463.3|175333.3|6
1729651150000|2024-10-23 02:39:10|175463.4|175333.4|175460.3|175330.3|175463.9|175333.9|175460.3|175330.3|5
1729651160000|2024-10-23 02:39:20|175460.2|175330.2|175460.3|175330.3|175460.3|175330.3|175460.2|175330.2|2
1729651170000|2024-10-23 02:39:30|175460.5|175330.5|175438.5|175348.5|175460.8|175351|175438.5|175327.5|5
1729651180000|2024-10-23 02:39:40|175442.2|175352.2|175433.9|175343.9|175447.6|175357.6|175432.3|175342.3|9
1729651190000|2024-10-23 02:39:50|175437.2|175347.2|175442.2|175352.2|175443.2|175353.2|175437.2|175347.2|7
1729651200000|2024-10-23 02:40:00|175439.4|175349.4|175440.1|175350.1|175441.9|175351.9|175439.4|175349.4|4
1729651210000|2024-10-23 02:40:10|175440.2|175350.2|175443.9|175353.9|175444.7|175354.7|175440.2|175350.2|4
1729651220000|2024-10-23 02:40:20|175444.2|175354.2|175444.1|175354.1|175444.2|175354.2|175444.1|175354.1|2
1729651230000|2024-10-23 02:40:30|175445.8|175355.8|175487.8|175357.8|175487.8|175357.8|175445.8|175355.8|2
1729651240000|2024-10-23 02:40:40|175490.3|175360.3|175474.3|175344.3|175490.3|175360.3|175474.3|175344.3|7
1729651250000|2024-10-23 02:40:50|175472.6|175342.6|175469.9|175339.9|175472.6|175342.6|175467.8|175337.8|6
1729651260000|2024-10-23 02:41:00|175467.9|175337.9|175469.7|175339.7|175470.1|175340.1|175467.9|175337.9|3
1729651270000|2024-10-23 02:41:10|175464.1|175334.1|175466.9|175336.9|175466.9|175336.9|175464.1|175334.1|3
1729651280000|2024-10-23 02:41:20|175469.5|175339.5|175464.3|175334.3|175469.5|175339.5|175464.2|175334.2|3
1729651290000|2024-10-23 02:41:30|175464.2|175334.2|175465.2|175335.2|175466|175336|175464.2|175334.2|3
1729651300000|2024-10-23 02:41:40|175447.1|175357.1|175447.2|175357.2|175447.2|175357.2|175447.1|175357.1|2
1729651310000|2024-10-23 02:41:50|175453.5|175363.5|175449.7|175359.7|175454.1|175364.1|175447.2|175357.2|8
1729651320000|2024-10-23 02:42:00|175450.4|175360.4|175451.6|175361.6|175453.8|175363.8|175450.4|175360.4|4
1729651330000|2024-10-23 02:42:10|175450.6|175360.6|175448.5|175358.5|175452.6|175362.6|175448.4|175358.4|4
1729651340000|2024-10-23 02:42:20|175444.5|175354.5|175454.8|175364.8|175459.2|175369.2|175444.5|175354.5|5
1729651370000|2024-10-23 02:42:50|175451.3|175361.3|175452.8|175362.8|175452.8|175362.8|175451.3|175361.3|2
1729651380000|2024-10-23 02:43:00|175452.1|175362.1|175452|175362|175452.1|175362.1|175452|175362|2
1729651390000|2024-10-23 02:43:10|175452.5|175362.5|175447.9|175357.9|175452.5|175362.5|175445|175355|6
1729651400000|2024-10-23 02:43:20|175447|175357|175447.2|175357.2|175447.2|175357.2|175444|175354|4
1729651410000|2024-10-23 02:43:30|175445.5|175355.5|175450.7|175320.7|175457.6|175355.5|175439.4|175312.1|15
1729651420000|2024-10-23 02:43:40|175453.2|175323.2|175450.9|175320.9|175459.1|175329.1|175450.9|175320.9|8
1729651430000|2024-10-23 02:43:50|175451.4|175321.4|175432.2|175302.2|175451.6|175321.6|175432.2|175302.2|8
1729651440000|2024-10-23 02:44:00|175430.6|175300.6|175432|175302|175432.8|175302.8|175430.3|175300.3|4
1729651450000|2024-10-23 02:44:10|175432.2|175302.2|175432.7|175302.7|175432.7|175302.7|175432.2|175302.2|2
1729651460000|2024-10-23 02:44:20|175426.5|175296.5|175425.9|175295.9|175427.6|175297.6|175425.9|175295.9|3
1729651470000|2024-10-23 02:44:30|175426.1|175296.1|175431.6|175301.6|175431.6|175301.6|175426.1|175296.1|5
1729651480000|2024-10-23 02:44:40|175429.2|175299.2|175431|175301|175431|175301|175429.2|175299.2|2
1729651490000|2024-10-23 02:44:50|175431.3|175301.3|175412.2|175322.2|175431.6|175322.3|175410.5|175301.3|5
1729651500000|2024-10-23 02:45:00|175410.1|175320.1|175410.1|175320.1|175410.1|175320.1|175410.1|175320.1|1
1729651510000|2024-10-23 02:45:10|175407.5|175317.5|175411.3|175321.3|175411.3|175321.3|175407.5|175317.5|4
1729651520000|2024-10-23 02:45:20|175412.7|175322.7|175439.8|175349.8|175439.8|175349.8|175412.7|175322.7|5
1729651530000|2024-10-23 02:45:30|175439.2|175349.2|175439|175349|175441.2|175351.2|175438.6|175348.6|4
1729651540000|2024-10-23 02:45:40|175438.8|175348.8|175444.6|175354.6|175444.6|175354.6|175438.8|175348.8|4
1729651550000|2024-10-23 02:45:50|175445.6|175355.6|175470.9|175380.9|175474.2|175384.2|175445.6|175355.6|11
1729651560000|2024-10-23 02:46:00|175474.6|175384.6|175492.8|175362.8|175509.3|175384.6|175467.1|175355.6|13
1729651570000|2024-10-23 02:46:10|175492.4|175362.4|175484.9|175354.9|175492.4|175362.4|175484.9|175354.9|5
1729651580000|2024-10-23 02:46:20|175486.1|175356.1|175469.3|175339.3|175486.1|175356.1|175469.1|175339.1|5
1729651590000|2024-10-23 02:46:30|175469.4|175339.4|175469.4|175339.4|175469.4|175339.4|175469.4|175339.4|1
1729651600000|2024-10-23 02:46:40|175469.3|175339.3|175469.3|175339.3|175469.3|175339.3|175469.3|175339.3|1
1729651610000|2024-10-23 02:46:50|175476.8|175346.8|175476.7|175346.7|175476.8|175346.8|175476.7|175346.7|2
1729651630000|2024-10-23 02:47:10|175477.4|175347.4|175466.7|175336.7|175481.7|175351.7|175464.3|175334.3|13
1729651640000|2024-10-23 02:47:20|175461.4|175331.4|175461.4|175331.4|175461.4|175331.4|175461.4|175331.4|1
1729651650000|2024-10-23 02:47:30|175471.3|175341.3|175466.3|175336.3|175476.6|175346.6|175465|175335|11
1729651660000|2024-10-23 02:47:40|175465.1|175335.1|175462.8|175332.8|175467.3|175337.3|175462.8|175332.8|8
1729651670000|2024-10-23 02:47:50|175470.8|175340.8|175463.4|175333.4|175470.8|175340.8|175460.6|175330.6|12
1729651690000|2024-10-23 02:48:10|175463.3|175333.3|175461.1|175331.1|175467|175337|175455|175325|16
1729651700000|2024-10-23 02:48:20|175463.5|175333.5|175460.3|175330.3|175463.5|175333.5|175460.3|175330.3|2
1729651710000|2024-10-23 02:48:30|175459.8|175329.8|175460.3|175330.3|175460.3|175330.3|175459.8|175329.8|2
1729651720000|2024-10-23 02:48:40|175445.1|175315.1|175452.5|175322.5|175454.5|175324.5|175445.1|175315.1|5
1729651730000|2024-10-23 02:48:50|175453.6|175323.6|175453.6|175323.6|175453.6|175323.6|175453.6|175323.6|1
1729651740000|2024-10-23 02:49:00|175461|175331|175461|175331|175461|175331|175461|175331|1
1729651750000|2024-10-23 02:49:10|175461.9|175331.9|175461.9|175331.9|175461.9|175331.9|175461.9|175331.9|1
1729651760000|2024-10-23 02:49:20|175462|175332|175435.6|175345.6|175462|175350|175430.6|175332|7
1729651770000|2024-10-23 02:49:30|175435.4|175345.4|175435.4|175345.4|175435.4|175345.4|175435.4|175345.4|1
1729651780000|2024-10-23 02:49:40|175435.5|175345.5|175436|175346|175436.1|175346.1|175435.4|175345.4|5
1729651790000|2024-10-23 02:49:50|175435.9|175345.9|175441.7|175351.7|175441.7|175351.7|175435.9|175345.9|3
1729651810000|2024-10-23 02:50:10|175438.3|175348.3|175433.3|175343.3|175441.8|175351.8|175430.7|175340.7|8
1729651820000|2024-10-23 02:50:20|175433.1|175343.1|175433.1|175343.1|175433.1|175343.1|175433.1|175343.1|1
1729651830000|2024-10-23 02:50:30|175434.4|175344.4|175435.5|175345.5|175437.9|175347.9|175434.4|175344.4|14
1729651840000|2024-10-23 02:50:40|175439.1|175349.1|175440.5|175350.5|175443.1|175353.1|175439.1|175349.1|4
1729651850000|2024-10-23 02:50:50|175441.3|175351.3|175441.2|175351.2|175441.3|175351.3|175441.1|175351.1|4
1729651860000|2024-10-23 02:51:00|175441.5|175351.5|175437|175347|175444.2|175354.2|175434.8|175344.8|10
1729651870000|2024-10-23 02:51:10|175438|175348|175436.5|175346.5|175438|175348|175435.2|175345.2|5
1729651880000|2024-10-23 02:51:20|175436.6|175346.6|175430.6|175340.6|175438|175348|175429|175339|5
1729651890000|2024-10-23 02:51:30|175432.8|175342.8|175433|175343|175434.2|175344.2|175427.5|175337.5|9
1729651900000|2024-10-23 02:51:40|175437|175347|175438.7|175348.7|175439.7|175349.7|175435.2|175345.2|7
1729651910000|2024-10-23 02:51:50|175436.2|175346.2|175436.2|175346.2|175436.9|175346.9|175436.2|175346.2|3
1729651920000|2024-10-23 02:52:00|175436.1|175346.1|175436.4|175346.4|175436.4|175346.4|175435.9|175345.9|5
1729651930000|2024-10-23 02:52:10|175436.6|175346.6|175436.4|175346.4|175436.6|175346.6|175436.4|175346.4|3
1729651940000|2024-10-23 02:52:20|175445.2|175355.2|175444.2|175354.2|175445.2|175355.2|175444.2|175354.2|2
1729651950000|2024-10-23 02:52:30|175444|175354|175466.7|175336.7|175466.8|175354.2|175444|175331.5|6
1729651960000|2024-10-23 02:52:40|175466.6|175336.6|175466.7|175336.7|175466.7|175336.7|175466.6|175336.6|2
1729651970000|2024-10-23 02:52:50|175466.8|175336.8|175466.4|175336.4|175466.8|175336.8|175465.7|175335.7|4
1729651980000|2024-10-23 02:53:00|175444.7|175354.7|175444.7|175354.7|175444.7|175354.7|175444.7|175354.7|1
1729651990000|2024-10-23 02:53:10|175435.7|175345.7|175440.2|175350.2|175440.3|175350.3|175435.7|175345.7|5
1729652000000|2024-10-23 02:53:20|175442.9|175352.9|175442.9|175352.9|175442.9|175352.9|175442.9|175352.9|1
1729652010000|2024-10-23 02:53:30|175467.5|175337.5|175465.7|175335.7|175467.5|175337.5|175465.7|175335.7|3
1729652020000|2024-10-23 02:53:40|175464|175334|175471.3|175341.3|175475.9|175345.9|175464|175334|4
1729652030000|2024-10-23 02:53:50|175471.5|175341.5|175474.6|175384.6|175474.9|175384.9|175471.3|175341.3|4
1729652060000|2024-10-23 02:54:20|175467.7|175377.7|175467.1|175377.1|175469.9|175379.9|175467.1|175377.1|3
1729652070000|2024-10-23 02:54:30|175467|175377|175458.1|175368.1|175467|175377|175458.1|175368.1|2
1729652080000|2024-10-23 02:54:40|175457.7|175367.7|175457.8|175367.8|175457.8|175367.8|175457.7|175367.7|2
1729652090000|2024-10-23 02:54:50|175456.7|175366.7|175465.2|175375.2|175469.2|175379.2|175456|175366|10
1729652100000|2024-10-23 02:55:00|175465.1|175375.1|175465|175375|175465.1|175375.1|175465|175375|2
1729652110000|2024-10-23 02:55:10|175471.8|175381.8|175468.1|175378.1|175471.8|175381.8|175467.7|175377.7|5
1729652120000|2024-10-23 02:55:20|175459.4|175369.4|175459.4|175369.4|175459.4|175369.4|175459.4|175369.4|1
1729652140000|2024-10-23 02:55:40|175459.2|175369.2|175446.7|175356.7|175459.4|175369.4|175445.4|175355.4|6
1729652150000|2024-10-23 02:55:50|175450.1|175360.1|175445.4|175355.4|175451.5|175361.5|175444.4|175354.4|7
1729652160000|2024-10-23 02:56:00|175445.3|175355.3|175466|175376|175468.4|175378.4|175444.7|175354.7|8
1729652170000|2024-10-23 02:56:10|175466.4|175376.4|175462.1|175372.1|175466.4|175376.4|175462.1|175372.1|2
1729652180000|2024-10-23 02:56:20|175459.1|175369.1|175460.1|175370.1|175460.1|175370.1|175459.1|175369.1|2
1729652190000|2024-10-23 02:56:30|175460.2|175370.2|175447.7|175357.7|175460.3|175370.3|175445.4|175355.4|5
1729652200000|2024-10-23 02:56:40|175447.4|175357.4|175444.8|175354.8|175447.4|175357.4|175444.8|175354.8|2
1729652220000|2024-10-23 02:57:00|175444.6|175354.6|175453.7|175363.7|175463.3|175373.3|175444.6|175354.6|6
1729652230000|2024-10-23 02:57:10|175453.8|175363.8|175445.5|175355.5|175453.8|175363.8|175445.5|175355.5|4
1729652240000|2024-10-23 02:57:20|175445.9|175355.9|175443.6|175353.6|175445.9|175355.9|175443.6|175353.6|3
1729652250000|2024-10-23 02:57:30|175445.6|175355.6|175463.3|175373.3|175464|175374|175445.6|175355.6|3
1729652270000|2024-10-23 02:57:50|175463.1|175373.1|175463.3|175373.3|175463.3|175373.3|175463.1|175373.1|3
1729652280000|2024-10-23 02:58:00|175460|175370|175458.3|175368.3|175463.3|175373.3|175452.4|175362.4|7
1729652290000|2024-10-23 02:58:10|175460.1|175370.1|175459.7|175369.7|175460.1|175370.1|175459.6|175369.6|3
1729652300000|2024-10-23 02:58:20|175464.6|175374.6|175464.2|175374.2|175464.6|175374.6|175463|175373|5
1729652310000|2024-10-23 02:58:30|175471|175381|175467.4|175377.4|175471|175381|175465.7|175375.7|3
1729652320000|2024-10-23 02:58:40|175466.9|175376.9|175466.9|175376.9|175466.9|175376.9|175466.9|175376.9|1
1729652330000|2024-10-23 02:58:50|175470.4|175380.4|175488.3|175398.3|175490.5|175400.5|175470.4|175380.4|5
1729652340000|2024-10-23 02:59:00|175488.5|175398.5|175485.7|175395.7|175488.6|175398.6|175485.7|175395.7|5
1729652350000|2024-10-23 02:59:10|175485.8|175395.8|175455|175365|175485.8|175395.8|175451|175361|3
1729652360000|2024-10-23 02:59:20|175456.8|175366.8|175454|175364|175463.3|175373.3|175454|175364|8
1729652370000|2024-10-23 02:59:30|175455.8|175365.8|175456.9|175366.9|175473.1|175383.1|175452.8|175362.8|5
1729652390000|2024-10-23 02:59:50|175457.8|175367.8|175462.4|175372.4|175462.4|175372.4|175457.8|175367.8|4
1729652400000|2024-10-23 03:00:00|175454.8|175364.8|175464.6|175374.6|175467.9|175377.9|175454.8|175364.8|7
1729652420000|2024-10-23 03:00:20|175461.2|175371.2|175445.9|175355.9|175461.2|175371.2|175437.9|175347.9|5
1729652440000|2024-10-23 03:00:40|175452.3|175362.3|175450.6|175360.6|175455.3|175365.3|175446.4|175356.4|10
1729652450000|2024-10-23 03:00:50|175450.7|175360.7|175450.7|175360.7|175450.7|175360.7|175450.7|175360.7|1
1729652460000|2024-10-23 03:01:00|175450.6|175360.6|175452.3|175362.3|175454.1|175364.1|175447.5|175357.5|5
1729652470000|2024-10-23 03:01:10|175452.4|175362.4|175452.3|175362.3|175452.4|175362.4|175452.3|175362.3|2
1729652490000|2024-10-23 03:01:30|175454.8|175364.8|175457.2|175367.2|175462.1|175372.1|175454.8|175364.8|3
1729652500000|2024-10-23 03:01:40|175455.7|175365.7|175463.4|175373.4|175463.4|175373.4|175452.9|175362.9|4
1729652510000|2024-10-23 03:01:50|175462.6|175372.6|175462.6|175372.6|175462.7|175372.7|175462.6|175372.6|3
1729652520000|2024-10-23 03:02:00|175460|175370|175447.7|175357.7|175460|175370|175446.5|175356.5|9
1729652530000|2024-10-23 03:02:10|175447.9|175357.9|175447.8|175357.8|175447.9|175357.9|175447.8|175357.8|2
1729652540000|2024-10-23 03:02:20|175447.9|175357.9|175448.1|175358.1|175448.1|175358.1|175447.9|175357.9|3
1729652560000|2024-10-23 03:02:40|175450|175360|175450|175360|175450|175360|175450|175360|1
1729652570000|2024-10-23 03:02:50|175443.9|175353.9|175447.2|175357.2|175447.2|175357.2|175440.3|175350.3|7
1729652580000|2024-10-23 03:03:00|175448|175358|175451.1|175361.1|175451.1|175361.1|175448|175358|4
1729652590000|2024-10-23 03:03:10|175448.4|175358.4|175447.5|175357.5|175449|175359|175440.1|175350.1|6
1729652600000|2024-10-23 03:03:20|175447.4|175357.4|175447.4|175357.4|175447.4|175357.4|175447.4|175357.4|1
1729652610000|2024-10-23 03:03:30|175443.6|175353.6|175444.6|175354.6|175444.6|175354.6|175443|175353|4
1729652620000|2024-10-23 03:03:40|175445.1|175355.1|175446|175356|175446|175356|175434.8|175344.8|6
1729652630000|2024-10-23 03:03:50|175443.4|175353.4|175440.5|175350.5|175443.4|175353.4|175440.5|175350.5|2
1729652640000|2024-10-23 03:04:00|175443|175353|175444|175354|175445.7|175355.7|175443|175353|4
1729652650000|2024-10-23 03:04:10|175444.1|175354.1|175446.6|175356.6|175450.9|175360.9|175444.1|175354.1|7
1729652660000|2024-10-23 03:04:20|175445.6|175355.6|175442.4|175352.4|175447.5|175357.5|175440.7|175350.7|8
1729652670000|2024-10-23 03:04:30|175443.6|175353.6|175422.3|175332.3|175445|175355|175417.5|175327.5|6
1729652680000|2024-10-23 03:04:40|175420.8|175330.8|175420.9|175330.9|175420.9|175330.9|175415.4|175325.4|6
1729652690000|2024-10-23 03:04:50|175419|175329|175417.1|175327.1|175423.4|175333.4|175417.1|175327.1|4
1729652700000|2024-10-23 03:05:00|175416.6|175326.6|175416.9|175326.9|175416.9|175326.9|175416.6|175326.6|2
1729652710000|2024-10-23 03:05:10|175423.1|175333.1|175423|175333|175428.8|175338.8|175419.2|175329.2|8
1729652720000|2024-10-23 03:05:20|175422.5|175332.5|175422.5|175332.5|175422.5|175332.5|175422.5|175332.5|1
1729652730000|2024-10-23 03:05:30|175426.7|175336.7|175419.6|175329.6|175427.4|175337.4|175419|175329|8
1729652740000|2024-10-23 03:05:40|175418.8|175328.8|175413.3|175323.3|175421|175331|175413.1|175323.1|4
1729652750000|2024-10-23 03:05:50|175415.4|175325.4|175423|175333|175426.5|175336.5|175413.2|175323.2|11
1729652760000|2024-10-23 03:06:00|175423.9|175333.9|175418.8|175328.8|175424.1|175334.1|175413.6|175323.6|10
1729652790000|2024-10-23 03:06:30|175421.3|175331.3|175427.6|175337.6|175432.5|175342.5|175420.3|175330.3|4
1729652800000|2024-10-23 03:06:40|175424.5|175334.5|175429.8|175339.8|175429.8|175339.8|175424.5|175334.5|3
1729652810000|2024-10-23 03:06:50|175430|175340|175425.4|175335.4|175430.1|175340.1|175420.8|175330.8|9
1729652820000|2024-10-23 03:07:00|175428.1|175338.1|175431.6|175341.6|175437.4|175347.4|175428.1|175338.1|13
1729652830000|2024-10-23 03:07:10|175436.5|175346.5|175435|175345|175437.5|175347.5|175432.8|175342.8|11
1729652840000|2024-10-23 03:07:20|175435.6|175345.6|175438.9|175348.9|175442.4|175352.4|175435.6|175345.6|8
1729652850000|2024-10-23 03:07:30|175440.6|175350.6|175435.5|175345.5|175440.9|175350.9|175433.7|175343.7|15
1729652860000|2024-10-23 03:07:40|175436.9|175346.9|175434.7|175344.7|175436.9|175346.9|175431.8|175341.8|8
1729652870000|2024-10-23 03:07:50|175435.7|175345.7|175435.7|175345.7|175435.7|175345.7|175435.6|175345.6|3
1729652880000|2024-10-23 03:08:00|175421.9|175331.9|175427.4|175337.4|175430.6|175340.6|175421.9|175331.9|9
1729652890000|2024-10-23 03:08:10|175424.8|175334.8|175425|175335|175426.5|175336.5|175424.8|175334.8|4
1729652900000|2024-10-23 03:08:20|175424.9|175334.9|175421.8|175331.8|175424.9|175334.9|175419|175329|5
1729652910000|2024-10-23 03:08:30|175423.8|175333.8|175427.7|175337.7|175427.7|175337.7|175423|175333|6
1729652920000|2024-10-23 03:08:40|175428|175338|175430.5|175340.5|175434.9|175344.9|175427.9|175337.9|6
1729652930000|2024-10-23 03:08:50|175430.3|175340.3|175430.5|175340.5|175430.5|175340.5|175430.3|175340.3|2
1729652950000|2024-10-23 03:09:10|175432.2|175342.2|175432.4|175342.4|175434.9|175344.9|175424.1|175334.1|5
1729652960000|2024-10-23 03:09:20|175432.7|175342.7|175430.5|175340.5|175432.7|175342.7|175429.9|175339.9|3
1729652980000|2024-10-23 03:09:40|175436.9|175346.9|175431.7|175341.7|175436.9|175346.9|175431.6|175341.6|6
1729652990000|2024-10-23 03:09:50|175431.5|175341.5|175436.9|175346.9|175437.3|175347.3|175431.5|175341.5|9
1729653000000|2024-10-23 03:10:00|175442|175352|175432.9|175342.9|175442|175352|175427.4|175337.4|14
1729653010000|2024-10-23 03:10:10|175435.9|175345.9|175438.1|175348.1|175441.1|175351.1|175435.6|175345.6|8
1729653020000|2024-10-23 03:10:20|175437.6|175347.6|175436.4|175346.4|175438.9|175348.9|175434.1|175344.1|9
1729653030000|2024-10-23 03:10:30|175436.5|175346.5|175436.1|175346.1|175436.5|175346.5|175436.1|175346.1|3
1729653040000|2024-10-23 03:10:40|175435|175345|175435|175345|175435|175345|175435|175345|1
1729653060000|2024-10-23 03:11:00|175441|175351|175429.1|175339.1|175441|175351|175429.1|175339.1|7
1729653070000|2024-10-23 03:11:10|175431|175341|175420.8|175330.8|175431|175341|175415|175325|17
1729653080000|2024-10-23 03:11:20|175416.5|175326.5|175418.8|175328.8|175420.4|175330.4|175416.5|175326.5|4
1729653090000|2024-10-23 03:11:30|175417.7|175327.7|175418.4|175328.4|175418.4|175328.4|175417.7|175327.7|2
1729653100000|2024-10-23 03:11:40|175418.3|175328.3|175424.3|175334.3|175424.3|175334.3|175418.3|175328.3|4
1729653110000|2024-10-23 03:11:50|175424.2|175334.2|175427.9|175337.9|175427.9|175337.9|175424.2|175334.2|4
1729653120000|2024-10-23 03:12:00|175429.9|175339.9|175429.9|175339.9|175429.9|175339.9|175429.9|175339.9|1
1729653130000|2024-10-23 03:12:10|175432.9|175342.9|175435.5|175345.5|175438|175348|175432.8|175342.8|12
1729653140000|2024-10-23 03:12:20|175434.3|175344.3|175430.3|175340.3|175435.8|175345.8|175426.8|175336.8|13
1729653150000|2024-10-23 03:12:30|175429.9|175339.9|175432.5|175342.5|175432.5|175342.5|175429.7|175339.7|3
1729653160000|2024-10-23 03:12:40|175432.6|175342.6|175432.5|175342.5|175432.8|175342.8|175432.5|175342.5|3
1729653170000|2024-10-23 03:12:50|175432.3|175342.3|175423.2|175333.2|175432.5|175342.5|175421.9|175331.9|5
1729653180000|2024-10-23 03:13:00|175422.9|175332.9|175434|175344|175438.9|175348.9|175422.9|175332.9|5
1729653190000|2024-10-23 03:13:10|175434.2|175344.2|175434.2|175344.2|175434.2|175344.2|175434.2|175344.2|1
1729653210000|2024-10-23 03:13:30|175428.9|175338.9|175432.1|175342.1|175436.4|175346.4|175428.9|175338.9|6
1729653230000|2024-10-23 03:13:50|175432.3|175342.3|175430.6|175340.6|175432.3|175342.3|175419.9|175329.9|8
1729653240000|2024-10-23 03:14:00|175434.1|175344.1|175437.1|175347.1|175440.7|175350.7|175434.1|175344.1|5
1729653250000|2024-10-23 03:14:10|175441.4|175351.4|175436.1|175346.1|175441.4|175351.4|175433.6|175343.6|6
1729653260000|2024-10-23 03:14:20|175438.6|175348.6|175443|175353|175443.6|175353.6|175435.8|175345.8|13
1729653270000|2024-10-23 03:14:30|175443.3|175353.3|175443|175353|175443.3|175353.3|175442.8|175352.8|4
1729653280000|2024-10-23 03:14:40|175443.3|175353.3|175441.8|175351.8|175443.8|175353.8|175441.8|175351.8|4
1729653290000|2024-10-23 03:14:50|175443.8|175353.8|175435.1|175345.1|175443.8|175353.8|175432.9|175342.9|10
1729653300000|2024-10-23 03:15:00|175436.8|175346.8|175433.8|175343.8|175436.9|175346.9|175431.3|175341.3|6
1729653310000|2024-10-23 03:15:10|175434.7|175344.7|175436.6|175346.6|175436.6|175346.6|175434.7|175344.7|3
1729653320000|2024-10-23 03:15:20|175437.1|175347.1|175438.1|175348.1|175438.1|175348.1|175437.1|175347.1|3
1729653340000|2024-10-23 03:15:40|175438|175348|175438.5|175348.5|175438.8|175348.8|175438|175348|4
1729653350000|2024-10-23 03:15:50|175438.4|175348.4|175444.4|175314.4|175459.2|175348.4|175438.4|175314.4|4
1729653360000|2024-10-23 03:16:00|175451.4|175321.4|175451.5|175321.5|175451.5|175321.5|175451.4|175321.4|2
1729653370000|2024-10-23 03:16:10|175455.3|175325.3|175437.4|175347.4|175455.3|175347.4|175437.4|175325.3|2
1729653380000|2024-10-23 03:16:20|175437.5|175347.5|175436.5|175346.5|175437.5|175347.5|175436.5|175346.5|2
1729653390000|2024-10-23 03:16:30|175437.5|175347.5|175457.2|175327.2|175458.6|175347.5|175431.4|175320.8|6
1729653400000|2024-10-23 03:16:40|175457|175327|175452.5|175322.5|175458.9|175328.9|175448.8|175318.8|11
1729653410000|2024-10-23 03:16:50|175451.3|175321.3|175452.5|175322.5|175453.3|175323.3|175450.5|175320.5|6
1729653420000|2024-10-23 03:17:00|175447.4|175317.4|175431.6|175341.6|175449.5|175343|175428.3|175317.4|9
1729653430000|2024-10-23 03:17:10|175432.1|175342.1|175437.7|175347.7|175439.2|175349.2|175431.5|175341.5|12
1729653440000|2024-10-23 03:17:20|175437|175347|175437.6|175347.6|175438|175348|175435.2|175345.2|6
1729653450000|2024-10-23 03:17:30|175437.4|175347.4|175438.9|175348.9|175441.7|175351.7|175437.4|175347.4|5
1729653460000|2024-10-23 03:17:40|175438.1|175348.1|175438.4|175348.4|175439.9|175349.9|175435.7|175345.7|5
1729653470000|2024-10-23 03:17:50|175438.1|175348.1|175437|175347|175443|175353|175437|175347|6
1729653480000|2024-10-23 03:18:00|175437.5|175347.5|175439.9|175349.9|175439.9|175349.9|175429.9|175339.9|6
1729653490000|2024-10-23 03:18:10|175440.2|175350.2|175438.9|175348.9|175440.6|175350.6|175438.9|175348.9|4
1729653500000|2024-10-23 03:18:20|175441.6|175351.6|175440.6|175350.6|175443.4|175353.4|175439.6|175349.6|5
1729653510000|2024-10-23 03:18:30|175441.1|175351.1|175434.8|175344.8|175441.1|175351.1|175433|175343|8
1729653520000|2024-10-23 03:18:40|175434.6|175344.6|175438|175348|175438|175348|175434|175344|6
1729653530000|2024-10-23 03:18:50|175438.7|175348.7|175439.6|175349.6|175439.7|175349.7|175434.6|175344.6|9
1729653540000|2024-10-23 03:19:00|175439.8|175349.8|175439.7|175349.7|175439.8|175349.8|175439.7|175349.7|2
1729653550000|2024-10-23 03:19:10|175439.6|175349.6|175442.6|175352.6|175445|175355|175439.2|175349.2|9
1729653560000|2024-10-23 03:19:20|175442.8|175352.8|175442.6|175352.6|175442.8|175352.8|175442.6|175352.6|2
1729653570000|2024-10-23 03:19:30|175443|175353|175442.8|175352.8|175445.1|175355.1|175438.8|175348.8|5
1729653580000|2024-10-23 03:19:40|175441.8|175351.8|175441.8|175351.8|175441.8|175351.8|175441.8|175351.8|1
1729653590000|2024-10-23 03:19:50|175442.3|175352.3|175449.1|175359.1|175449.1|175359.1|175442.1|175352.1|6
1729653600000|2024-10-23 03:20:00|175446.9|175356.9|175445.4|175355.4|175446.9|175356.9|175442.6|175352.6|11
1729653610000|2024-10-23 03:20:10|175441.9|175351.9|175442.7|175352.7|175444.7|175354.7|175441.9|175351.9|5
1729653620000|2024-10-23 03:20:20|175442.8|175352.8|175442.5|175352.5|175443.7|175353.7|175441.7|175351.7|8
1729653630000|2024-10-23 03:20:30|175442.7|175352.7|175443.7|175353.7|175443.7|175353.7|175442.7|175352.7|5
1729653640000|2024-10-23 03:20:40|175449.4|175359.4|175449.4|175359.4|175449.4|175359.4|175449.4|175359.4|1
1729653650000|2024-10-23 03:20:50|175449.3|175359.3|175472.5|175382.5|175478.1|175388.1|175449.3|175359.3|6
1729653660000|2024-10-23 03:21:00|175470.8|175380.8|175497.3|175407.3|175512.5|175414.7|175470.8|175380.8|14
1729653670000|2024-10-23 03:21:10|175518.5|175388.5|175515.3|175385.3|175518.7|175388.7|175512.8|175382.8|16
1729653680000|2024-10-23 03:21:20|175515.5|175385.5|175515.4|175385.4|175518.1|175388.1|175512.7|175382.7|18
1729653690000|2024-10-23 03:21:30|175507.7|175377.7|175516.6|175386.6|175516.6|175386.6|175507.7|175377.7|8
1729653700000|2024-10-23 03:21:40|175521.5|175391.5|175509.5|175379.5|175521.5|175391.5|175509.5|175379.5|7
1729653710000|2024-10-23 03:21:50|175515.7|175385.7|175514.7|175384.7|175519.1|175389.1|175513.4|175383.4|14
1729653720000|2024-10-23 03:22:00|175516.7|175386.7|175490.8|175400.8|175516.7|175405.3|175488.6|175379.5|15
1729653730000|2024-10-23 03:22:10|175491.8|175401.8|175491.5|175401.5|175491.8|175401.8|175484.8|175394.8|8
1729653740000|2024-10-23 03:22:20|175515.8|175385.8|175511.9|175381.9|175515.8|175385.8|175507.8|175377.8|13
1729653750000|2024-10-23 03:22:30|175507.2|175377.2|175503.9|175373.9|175507.2|175377.2|175493.2|175363.2|6
1729653760000|2024-10-23 03:22:40|175503.3|175373.3|175507.3|175377.3|175507.3|175377.3|175503.3|175373.3|5
1729653770000|2024-10-23 03:22:50|175507.4|175377.4|175496.9|175366.9|175509.1|175379.1|175494.5|175364.5|7
1729653780000|2024-10-23 03:23:00|175497.7|175367.7|175502.7|175372.7|175506.7|175376.7|175497.7|175367.7|7
1729653790000|2024-10-23 03:23:10|175512.8|175382.8|175511.4|175381.4|175513.6|175383.6|175511|175381|5
1729653800000|2024-10-23 03:23:20|175507.5|175377.5|175507.5|175377.5|175513.6|175383.6|175505.5|175375.5|8
1729653810000|2024-10-23 03:23:30|175511.8|175381.8|175515|175385|175515|175385|175511.8|175381.8|4
1729653820000|2024-10-23 03:23:40|175510.5|175380.5|175507|175377|175510.5|175380.5|175504.3|175374.3|5
1729653830000|2024-10-23 03:23:50|175507.1|175377.1|175506.3|175376.3|175508.8|175378.8|175502.8|175372.8|9
1729653840000|2024-10-23 03:24:00|175506.7|175376.7|175503.6|175373.6|175506.9|175376.9|175501.4|175371.4|16
1729653850000|2024-10-23 03:24:10|175504.8|175374.8|175502.3|175372.3|175505.2|175375.2|175496.7|175366.7|12
1729653860000|2024-10-23 03:24:20|175501.6|175371.6|175505.4|175375.4|175505.9|175375.9|175501.6|175371.6|7
1729653870000|2024-10-23 03:24:30|175505.3|175375.3|175503.3|175373.3|175505.3|175375.3|175496.2|175366.2|7
1729653880000|2024-10-23 03:24:40|175503|175373|175508.7|175378.7|175511.8|175381.8|175503|175373|8
1729653890000|2024-10-23 03:24:50|175509.6|175379.6|175507.2|175377.2|175509.6|175379.6|175503.5|175373.5|10
1729653900000|2024-10-23 03:25:00|175509.7|175379.7|175513.9|175383.9|175515.9|175385.9|175509.7|175379.7|14
1729653910000|2024-10-23 03:25:10|175506.4|175376.4|175504.6|175374.6|175509.1|175379.1|175503.6|175373.6|5
1729653920000|2024-10-23 03:25:20|175504.9|175374.9|175506.2|175376.2|175506.2|175376.2|175500.5|175370.5|8
1729653930000|2024-10-23 03:25:30|175505.2|175375.2|175507.2|175377.2|175510.5|175380.5|175503|175373|5
1729653940000|2024-10-23 03:25:40|175510.7|175380.7|175520.9|175390.9|175528.8|175398.8|175508.7|175378.7|15
1729653950000|2024-10-23 03:25:50|175526.8|175396.8|175518.7|175388.7|175529.3|175399.3|175518.7|175388.7|9
1729653960000|2024-10-23 03:26:00|175519.3|175389.3|175517.4|175387.4|175519.3|175389.3|175516.9|175386.9|6
1729653970000|2024-10-23 03:26:10|175521.9|175391.9|175517.9|175387.9|175524.3|175394.3|175515.6|175385.6|12
1729653980000|2024-10-23 03:26:20|175518.3|175388.3|175493.8|175403.8|175518.3|175410.1|175493.8|175386.9|8
1729653990000|2024-10-23 03:26:30|175490.4|175400.4|175494.3|175404.3|175494.3|175404.3|175490.4|175400.4|5
1729654000000|2024-10-23 03:26:40|175494.1|175404.1|175494.4|175404.4|175494.8|175404.8|175494.1|175404.1|4
1729654010000|2024-10-23 03:26:50|175494.9|175404.9|175495.2|175405.2|175496.4|175406.4|175492.2|175402.2|9
1729654030000|2024-10-23 03:27:10|175510.2|175380.2|175514.1|175384.1|175518.7|175388.7|175510.2|175380.2|6
1729654040000|2024-10-23 03:27:20|175518.6|175388.6|175491.1|175401.1|175518.6|175404.5|175488.5|175386.4|5
1729654050000|2024-10-23 03:27:30|175494.5|175404.5|175493.5|175403.5|175494.5|175404.5|175493.5|175403.5|2
1729654060000|2024-10-23 03:27:40|175495.2|175405.2|175497.4|175407.4|175501.9|175411.9|175495.1|175405.1|5
1729654070000|2024-10-23 03:27:50|175525.2|175395.2|175520.9|175390.9|175525.2|175395.2|175518.1|175388.1|7
1729654080000|2024-10-23 03:28:00|175521.2|175391.2|175517.1|175387.1|175521.2|175391.2|175514.1|175384.1|6
1729654090000|2024-10-23 03:28:10|175526|175396|175523|175393|175530.2|175400.2|175523|175393|10
1729654100000|2024-10-23 03:28:20|175527.5|175397.5|175515.7|175385.7|175527.5|175397.5|175515.7|175385.7|3
1729654110000|2024-10-23 03:28:30|175517.1|175387.1|175516.3|175386.3|175518.8|175388.8|175514.6|175384.6|6
1729654120000|2024-10-23 03:28:40|175514.1|175384.1|175516.2|175386.2|175516.6|175386.6|175514.1|175384.1|5
1729654130000|2024-10-23 03:28:50|175513.7|175383.7|175515.8|175385.8|175515.8|175385.8|175513.7|175383.7|2
1729654140000|2024-10-23 03:29:00|175492.2|175402.2|175484.3|175394.3|175492.2|175402.2|175484.3|175394.3|2
1729654150000|2024-10-23 03:29:10|175487.1|175397.1|175488.3|175398.3|175488.3|175398.3|175487.1|175397.1|4
1729654160000|2024-10-23 03:29:20|175488.2|175398.2|175487.2|175397.2|175488.2|175398.2|175487|175397|4
1729654170000|2024-10-23 03:29:30|175490.7|175400.7|175490.7|175400.7|175490.7|175400.7|175490.7|175400.7|1
1729654180000|2024-10-23 03:29:40|175490.8|175400.8|175490.6|175400.6|175490.8|175400.8|175490.6|175400.6|2
1729654190000|2024-10-23 03:29:50|175514.8|175384.8|175520.1|175390.1|175523.7|175393.7|175514.8|175384.8|4
1729654200000|2024-10-23 03:30:00|175516.9|175386.9|175517|175387|175519.9|175389.9|175515.1|175385.1|7
1729654210000|2024-10-23 03:30:10|175517.2|175387.2|175519.9|175389.9|175519.9|175389.9|175517.2|175387.2|2
1729654220000|2024-10-23 03:30:20|175520|175390|175525.6|175395.6|175530.3|175400.3|175520|175390|7
1729654230000|2024-10-23 03:30:30|175524.4|175394.4|175525.6|175395.6|175525.6|175395.6|175524.4|175394.4|2
1729654240000|2024-10-23 03:30:40|175525.8|175395.8|175559.2|175469.2|175570.6|175480.6|175525.5|175395.5|13
1729654250000|2024-10-23 03:30:50|175557.4|175467.4|175558.8|175468.8|175563|175473|175551.2|175461.2|17
1729654260000|2024-10-23 03:31:00|175563.3|175473.3|175585.7|175455.7|175586.2|175477.6|175559.1|175450.2|36
1729654270000|2024-10-23 03:31:10|175584.5|175454.5|175584.6|175454.6|175589.6|175459.6|175579|175449|30
1729654280000|2024-10-23 03:31:20|175584.1|175454.1|175588.8|175458.8|175591.1|175461.1|175583.6|175453.6|21
1729654290000|2024-10-23 03:31:30|175588.3|175458.3|175588.6|175458.6|175591.3|175461.3|175586.6|175456.6|24
1729654300000|2024-10-23 03:31:40|175588.7|175458.7|175588.3|175458.3|175588.8|175458.8|175587.7|175457.7|11
1729654310000|2024-10-23 03:31:50|175564.9|175474.9|175568.9|175478.9|175571.6|175481.6|175561.9|175471.9|23
1729654320000|2024-10-23 03:32:00|175572.9|175482.9|175569.2|175479.2|175572.9|175482.9|175563.2|175473.2|23
1729654330000|2024-10-23 03:32:10|175567.2|175477.2|175572.9|175482.9|175573.2|175483.2|175566.5|175476.5|10
1729654340000|2024-10-23 03:32:20|175573.1|175483.1|175590.4|175460.4|175593.2|175483.1|175567.2|175457|22
1729654350000|2024-10-23 03:32:30|175590.7|175460.7|175581.1|175451.1|175592.4|175462.4|175579.9|175449.9|18
1729654360000|2024-10-23 03:32:40|175580.1|175450.1|175587.3|175457.3|175590.4|175460.4|175580.1|175450.1|19
1729654370000|2024-10-23 03:32:50|175585.3|175455.3|175579.2|175449.2|175585.4|175455.4|175579.2|175449.2|14
1729654380000|2024-10-23 03:33:00|175585.5|175455.5|175580.9|175450.9|175585.5|175455.5|175579.7|175449.7|13
1729654390000|2024-10-23 03:33:10|175580.8|175450.8|175581.4|175451.4|175581.6|175451.6|175579.4|175449.4|5
1729654400000|2024-10-23 03:33:20|175581.3|175451.3|175583.2|175453.2|175583.2|175453.2|175579.4|175449.4|6
1729654410000|2024-10-23 03:33:30|175583|175453|175557.4|175467.4|175583|175472.5|175554.7|175453|7
1729654420000|2024-10-23 03:33:40|175557.1|175467.1|175557.7|175467.7|175561.4|175471.4|175553.5|175463.5|7
1729654430000|2024-10-23 03:33:50|175562.2|175472.2|175555.5|175465.5|175562.2|175472.2|175551.3|175461.3|9
1729654440000|2024-10-23 03:34:00|175547.4|175457.4|175549.6|175459.6|175558.9|175468.9|175547.4|175457.4|7
1729654450000|2024-10-23 03:34:10|175548.4|175458.4|175556.9|175466.9|175561.8|175471.8|175548.4|175458.4|9
1729654460000|2024-10-23 03:34:20|175554.5|175464.5|175559.4|175469.4|175559.7|175469.7|175554.5|175464.5|5
1729654470000|2024-10-23 03:34:30|175560.5|175470.5|175560.2|175470.2|175560.7|175470.7|175556.5|175466.5|6
1729654480000|2024-10-23 03:34:40|175560.6|175470.6|175564.3|175474.3|175566.9|175476.9|175560.6|175470.6|7
1729654490000|2024-10-23 03:34:50|175563.8|175473.8|175562.9|175472.9|175563.8|175473.8|175549|175459|7
1729654500000|2024-10-23 03:35:00|175562.8|175472.8|175562.9|175472.9|175562.9|175472.9|175562.8|175472.8|2
1729654510000|2024-10-23 03:35:10|175548.6|175458.6|175547.5|175457.5|175551.6|175461.6|175536.9|175446.9|10
1729654520000|2024-10-23 03:35:20|175546.9|175456.9|175553.5|175463.5|175553.5|175463.5|175546.1|175456.1|7
1729654530000|2024-10-23 03:35:30|175553.4|175463.4|175553.4|175463.4|175553.4|175463.4|175553.4|175463.4|1
1729654540000|2024-10-23 03:35:40|175556.4|175466.4|175555.7|175465.7|175556.4|175466.4|175547.5|175457.5|9
1729654550000|2024-10-23 03:35:50|175555.6|175465.6|175555.4|175465.4|175555.6|175465.6|175555.4|175465.4|2
1729654560000|2024-10-23 03:36:00|175556.3|175466.3|175554.7|175464.7|175558.7|175468.7|175551.5|175461.5|11
1729654570000|2024-10-23 03:36:10|175560.1|175470.1|175560.5|175470.5|175565.5|175475.5|175558.8|175468.8|9
1729654580000|2024-10-23 03:36:20|175555.8|175465.8|175560.4|175470.4|175566.4|175476.4|175555.8|175465.8|20
1729654590000|2024-10-23 03:36:30|175559.9|175469.9|175566.7|175476.7|175566.7|175476.7|175558|175468|14
1729654600000|2024-10-23 03:36:40|175563|175473|175565.7|175475.7|175572|175482|175559.7|175469.7|10
1729654610000|2024-10-23 03:36:50|175566.8|175476.8|175564.5|175474.5|175566.8|175476.8|175563.5|175473.5|5
1729654620000|2024-10-23 03:37:00|175564.3|175474.3|175556.1|175466.1|175564.5|175474.5|175556.1|175466.1|7
1729654630000|2024-10-23 03:37:10|175559|175469|175564.6|175474.6|175570.1|175480.1|175558.6|175468.6|8
1729654640000|2024-10-23 03:37:20|175563.6|175473.6|175565.1|175475.1|175565.1|175475.1|175563.6|175473.6|2
1729654650000|2024-10-23 03:37:30|175564.8|175474.8|175555.1|175465.1|175565.1|175475.1|175553.6|175463.6|8
1729654660000|2024-10-23 03:37:40|175552.7|175462.7|175564.4|175474.4|175564.4|175474.4|175552.7|175462.7|8
1729654670000|2024-10-23 03:37:50|175563.3|175473.3|175560.3|175470.3|175563.3|175473.3|175560.3|175470.3|2
1729654680000|2024-10-23 03:38:00|175563.3|175473.3|175559.5|175469.5|175563.6|175473.6|175555|175465|11
1729654690000|2024-10-23 03:38:10|175559.2|175469.2|175547.7|175457.7|175566.3|175476.3|175547.7|175457.7|7
1729654700000|2024-10-23 03:38:20|175551.9|175461.9|175551.9|175461.9|175551.9|175461.9|175551.9|175461.9|1
1729654730000|2024-10-23 03:38:50|175568.9|175478.9|175551.3|175461.3|175568.9|175478.9|175551.3|175461.3|3
1729654740000|2024-10-23 03:39:00|175558.1|175468.1|175560|175470|175565.9|175475.9|175558.1|175468.1|13
1729654750000|2024-10-23 03:39:10|175562|175472|175564.8|175474.8|175565.4|175475.4|175561|175471|5
1729654760000|2024-10-23 03:39:20|175561.1|175471.1|175553|175463|175561.1|175471.1|175548.6|175458.6|7
1729654770000|2024-10-23 03:39:30|175553.8|175463.8|175557.2|175467.2|175559.2|175469.2|175553.8|175463.8|5
1729654780000|2024-10-23 03:39:40|175557.4|175467.4|175556.6|175466.6|175557.4|175467.4|175554.8|175464.8|6
1729654790000|2024-10-23 03:39:50|175555.3|175465.3|175560.6|175470.6|175564.2|175474.2|175555.2|175465.2|13
1729654800000|2024-10-23 03:40:00|175561.4|175471.4|175552.6|175462.6|175561.8|175471.8|175552.6|175462.6|7
1729654810000|2024-10-23 03:40:10|175562.7|175472.7|175558.9|175468.9|175562.7|175472.7|175558.9|175468.9|2
1729654830000|2024-10-23 03:40:30|175559|175469|175560.6|175470.6|175560.6|175470.6|175559|175469|2
1729654840000|2024-10-23 03:40:40|175560.5|175470.5|175561.4|175471.4|175564|175474|175558.4|175468.4|7
1729654850000|2024-10-23 03:40:50|175561.6|175471.6|175561.4|175471.4|175561.6|175471.6|175559.4|175469.4|3
1729654860000|2024-10-23 03:41:00|175561.5|175471.5|175561.5|175471.5|175561.5|175471.5|175561.5|175471.5|1
1729654870000|2024-10-23 03:41:10|175562.5|175472.5|175556.5|175466.5|175562.6|175472.6|175556.5|175466.5|3
1729654880000|2024-10-23 03:41:20|175553.5|175463.5|175554|175464|175574|175464|175553.5|175444|3
1729654890000|2024-10-23 03:41:30|175554.3|175464.3|175556.8|175466.8|175560.2|175470.2|175554|175464|6
1729654900000|2024-10-23 03:41:40|175557.3|175467.3|175557.9|175467.9|175561.9|175471.9|175557.2|175467.2|5
1729654910000|2024-10-23 03:41:50|175558|175468|175553.5|175463.5|175560.5|175470.5|175553.5|175463.5|8
1729654920000|2024-10-23 03:42:00|175552|175462|175559.7|175469.7|175562.7|175472.7|175551.1|175461.1|10
1729654930000|2024-10-23 03:42:10|175560.3|175470.3|175554.4|175464.4|175561.5|175471.5|175554.4|175464.4|10
1729654940000|2024-10-23 03:42:20|175556.1|175466.1|175560.5|175470.5|175560.5|175470.5|175556.1|175466.1|7
1729654950000|2024-10-23 03:42:30|175559.1|175469.1|175568.4|175438.4|175568.4|175469.1|175552.7|175425.4|9
1729654960000|2024-10-23 03:42:40|175568.6|175438.6|175569|175439|175569|175439|175568.6|175438.6|4
1729654970000|2024-10-23 03:42:50|175565.4|175435.4|175552.2|175462.2|175565.4|175462.2|175547|175435.4|4
1729654980000|2024-10-23 03:43:00|175551|175461|175552|175462|175556.4|175466.4|175550.2|175460.2|4
1729654990000|2024-10-23 03:43:10|175553.8|175463.8|175553.7|175463.7|175553.8|175463.8|175553.7|175463.7|2
1729655000000|2024-10-23 03:43:20|175551.9|175461.9|175558.1|175468.1|175561.4|175471.4|175550.8|175460.8|8
1729655010000|2024-10-23 03:43:30|175559.7|175469.7|175559.6|175469.6|175559.7|175469.7|175559.6|175469.6|2
1729655020000|2024-10-23 03:43:40|175558.6|175468.6|175558.6|175468.6|175558.6|175468.6|175558.6|175468.6|1
1729655030000|2024-10-23 03:43:50|175560.2|175470.2|175560.2|175470.2|175560.2|175470.2|175560.2|175470.2|1
1729655040000|2024-10-23 03:44:00|175559.7|175469.7|175557.2|175467.2|175562.2|175472.2|175556.3|175466.3|7
1729655060000|2024-10-23 03:44:20|175555.5|175465.5|175548.6|175458.6|175555.5|175465.5|175541.8|175451.8|6
1729655070000|2024-10-23 03:44:30|175548.9|175458.9|175555.8|175465.8|175555.8|175465.8|175548.9|175458.9|9
1729655080000|2024-10-23 03:44:40|175554.2|175464.2|175562.9|175472.9|175563|175473|175554.2|175464.2|7
1729655090000|2024-10-23 03:44:50|175563.5|175473.5|175563.1|175473.1|175563.5|175473.5|175563.1|175473.1|2
1729655100000|2024-10-23 03:45:00|175564.7|175474.7|175590.2|175460.2|175590.2|175480.7|175562.5|175449.5|18
1729655110000|2024-10-23 03:45:10|175587.7|175457.7|175556.4|175466.4|175587.7|175475.9|175552.9|175457.3|13
1729655120000|2024-10-23 03:45:20|175555.1|175465.1|175555.8|175465.8|175559.1|175469.1|175555.1|175465.1|4
1729655130000|2024-10-23 03:45:30|175555|175465|175554.9|175464.9|175555|175465|175554.9|175464.9|2
1729655140000|2024-10-23 03:45:40|175546.4|175456.4|175555.1|175465.1|175555.4|175465.4|175546.4|175456.4|5
1729655150000|2024-10-23 03:45:50|175554.7|175464.7|175540.1|175450.1|175554.7|175464.7|175535.8|175445.8|4
1729655160000|2024-10-23 03:46:00|175546.4|175456.4|175550.9|175460.9|175550.9|175460.9|175545.5|175455.5|5
1729655170000|2024-10-23 03:46:10|175550.5|175460.5|175555.8|175465.8|175555.8|175465.8|175550.5|175460.5|4
1729655180000|2024-10-23 03:46:20|175556|175466|175556.4|175466.4|175556.4|175466.4|175556|175466|3
1729655190000|2024-10-23 03:46:30|175556.7|175466.7|175561.3|175471.3|175564.5|175474.5|175556.7|175466.7|11
1729655200000|2024-10-23 03:46:40|175559.5|175469.5|175575|175485|175576.6|175486.6|175558.1|175468.1|15
1729655210000|2024-10-23 03:46:50|175574.4|175484.4|175576.5|175486.5|175581.8|175491.8|175571.5|175481.5|13
1729655220000|2024-10-23 03:47:00|175577.7|175487.7|175580.1|175490.1|175580.7|175490.7|175572.9|175482.9|9
1729655230000|2024-10-23 03:47:10|175579.7|175489.7|175578.7|175488.7|175583.1|175493.1|175578.7|175488.7|4
1729655240000|2024-10-23 03:47:20|175578.6|175488.6|175579.7|175489.7|175582.5|175492.5|175578.6|175488.6|7
1729655250000|2024-10-23 03:47:30|175579.9|175489.9|175580.1|175490.1|175581.3|175491.3|175579.9|175489.9|4
1729655260000|2024-10-23 03:47:40|175575.3|175485.3|175574|175484|175578|175488|175574|175484|4
1729655270000|2024-10-23 03:47:50|175564.7|175474.7|175569.2|175479.2|175570.3|175480.3|175564.7|175474.7|9
1729655280000|2024-10-23 03:48:00|175568|175478|175570|175480|175570|175480|175567.7|175477.7|5
1729655290000|2024-10-23 03:48:10|175565|175475|175566.8|175476.8|175566.8|175476.8|175560.2|175470.2|7
1729655300000|2024-10-23 03:48:20|175565.7|175475.7|175565.8|175475.8|175569.6|175479.6|175563.1|175473.1|6
1729655310000|2024-10-23 03:48:30|175568|175478|175567.4|175477.4|175568|175478|175565.8|175475.8|3
1729655320000|2024-10-23 03:48:40|175570.1|175480.1|175569.6|175479.6|175575.6|175485.6|175569.6|175479.6|6
1729655330000|2024-10-23 03:48:50|175565.4|175475.4|175565.9|175475.9|175565.9|175475.9|175563.6|175473.6|4
1729655340000|2024-10-23 03:49:00|175566.4|175476.4|175573.6|175483.6|175573.6|175483.6|175566.4|175476.4|6
1729655350000|2024-10-23 03:49:10|175574.6|175484.6|175574.6|175484.6|175574.6|175484.6|175574.6|175484.6|1
1729655370000|2024-10-23 03:49:30|175565.6|175475.6|175559.7|175469.7|175565.6|175475.6|175553|175463|11
1729655380000|2024-10-23 03:49:40|175559.4|175469.4|175563.9|175473.9|175564.2|175474.2|175551.3|175461.3|10
1729655390000|2024-10-23 03:49:50|175555.7|175465.7|175568.2|175478.2|175568.2|175478.2|175555.7|175465.7|6
1729655400000|2024-10-23 03:50:00|175570.4|175480.4|175576.6|175486.6|175576.6|175486.6|175570.2|175480.2|4
1729655410000|2024-10-23 03:50:10|175577.1|175487.1|175578.1|175488.1|175578.1|175488.1|175577.1|175487.1|4
1729655420000|2024-10-23 03:50:20|175578|175488|175578|175488|175578|175488|175578|175488|1
1729655430000|2024-10-23 03:50:30|175578.1|175488.1|175578.1|175488.1|175578.1|175488.1|175578.1|175488.1|1
1729655440000|2024-10-23 03:50:40|175582.7|175492.7|175577.2|175487.2|175582.7|175492.7|175577.2|175487.2|3
1729655450000|2024-10-23 03:50:50|175557.3|175467.3|175568.1|175478.1|175568.2|175478.2|175557.3|175467.3|4
1729655460000|2024-10-23 03:51:00|175567.1|175477.1|175556.7|175466.7|175567.1|175477.1|175550.9|175460.9|11
1729655470000|2024-10-23 03:51:10|175557.4|175467.4|175570.5|175480.5|175570.5|175480.5|175555.1|175465.1|9
1729655480000|2024-10-23 03:51:20|175566.5|175476.5|175566|175476|175567.9|175477.9|175565.5|175475.5|6
1729655490000|2024-10-23 03:51:30|175565.8|175475.8|175581.8|175451.8|175583|175476.6|175556.6|175443.2|14
1729655500000|2024-10-23 03:51:40|175582.1|175452.1|175582.1|175452.1|175582.1|175452.1|175582.1|175452.1|1
1729655520000|2024-10-23 03:52:00|175560.6|175470.6|175555.8|175465.8|175600.8|175470.8|175554.6|175442.6|5
1729655530000|2024-10-23 03:52:10|175559.6|175469.6|175563.2|175473.2|175563.6|175473.6|175559.6|175469.6|4
1729655540000|2024-10-23 03:52:20|175563.6|175473.6|175551.9|175461.9|175571|175481|175551.1|175461.1|8
1729655550000|2024-10-23 03:52:30|175555.7|175465.7|175570.9|175440.9|175570.9|175465.7|175553.9|175440.9|3
1729655560000|2024-10-23 03:52:40|175569.2|175439.2|175570.7|175440.7|175572.4|175442.4|175569.2|175439.2|3
1729655570000|2024-10-23 03:52:50|175575.6|175445.6|175575.5|175445.5|175579.8|175449.8|175572.8|175442.8|9
1729655580000|2024-10-23 03:53:00|175575.6|175445.6|175577.6|175447.6|175577.6|175447.6|175572.8|175442.8|3
1729655590000|2024-10-23 03:53:10|175572.8|175442.8|175585.2|175455.2|175587.5|175457.5|175571.1|175441.1|8
1729655600000|2024-10-23 03:53:20|175585.9|175455.9|175585.6|175455.6|175585.9|175455.9|175585.6|175455.6|2
1729655610000|2024-10-23 03:53:30|175578.2|175448.2|175588.1|175458.1|175588.1|175458.1|175578.2|175448.2|4
1729655620000|2024-10-23 03:53:40|175584.7|175454.7|175573.3|175443.3|175584.7|175454.7|175571.4|175441.4|11
1729655630000|2024-10-23 03:53:50|175573.2|175443.2|175587.5|175457.5|175587.5|175457.5|175573.2|175443.2|8
1729655640000|2024-10-23 03:54:00|175583.6|175453.6|175583.5|175453.5|175583.6|175453.6|175583.3|175453.3|4
1729655650000|2024-10-23 03:54:10|175583.3|175453.3|175582.4|175452.4|175583.4|175453.4|175582.4|175452.4|5
1729655660000|2024-10-23 03:54:20|175582.3|175452.3|175572|175442|175582.3|175452.3|175572|175442|4
1729655670000|2024-10-23 03:54:30|175572.8|175442.8|175584|175454|175588.2|175458.2|175572.8|175442.8|6
1729655680000|2024-10-23 03:54:40|175584.1|175454.1|175584.1|175454.1|175584.1|175454.1|175584.1|175454.1|1
1729655690000|2024-10-23 03:54:50|175587.4|175457.4|175573.8|175443.8|175587.4|175457.4|175570.3|175440.3|4
1729655700000|2024-10-23 03:55:00|175576|175446|175587.3|175457.3|175587.3|175457.3|175576|175446|8
1729655710000|2024-10-23 03:55:10|175589|175459|175589|175459|175589|175459|175589|175459|1
1729655720000|2024-10-23 03:55:20|175589.1|175459.1|175593.8|175463.8|175595.9|175465.9|175583|175453|13
1729655730000|2024-10-23 03:55:30|175597|175467|175596|175466|175597|175467|175596|175466|2
1729655740000|2024-10-23 03:55:40|175591.4|175461.4|175570.2|175480.2|175591.4|175480.8|175570.2|175461.4|3
1729655750000|2024-10-23 03:55:50|175569.9|175479.9|175576.2|175486.2|175576.2|175486.2|175567.2|175477.2|5
1729655770000|2024-10-23 03:56:10|175576.1|175486.1|175569.8|175479.8|175576.1|175486.1|175569.7|175479.7|4
1729655780000|2024-10-23 03:56:20|175571.6|175481.6|175575.2|175445.2|175576.9|175481.6|175551.1|175445.2|8
1729655790000|2024-10-23 03:56:30|175581.4|175451.4|175581.2|175451.2|175581.4|175451.4|175577.4|175447.4|3
1729655810000|2024-10-23 03:56:50|175581.3|175451.3|175561.1|175471.1|175587.9|175475.4|175561.1|175451.3|6
1729655820000|2024-10-23 03:57:00|175559.9|175469.9|175559.8|175469.8|175573|175483|175559.8|175469.8|6
1729655830000|2024-10-23 03:57:10|175563|175473|175563|175473|175563|175473|175563|175473|1
1729655840000|2024-10-23 03:57:20|175563.2|175473.2|175589.8|175499.8|175591.5|175501.5|175563.2|175473.2|4
1729655850000|2024-10-23 03:57:30|175589.5|175499.5|175589.2|175499.2|175589.5|175499.5|175589.2|175499.2|2
1729655870000|2024-10-23 03:57:50|175588.2|175498.2|175601.8|175511.8|175601.8|175511.8|175588.1|175498.1|3
1729655880000|2024-10-23 03:58:00|175601.6|175511.6|175601.9|175511.9|175601.9|175511.9|175601.6|175511.6|2
1729655890000|2024-10-23 03:58:10|175621.3|175491.3|175621.3|175491.3|175621.3|175491.3|175621.3|175491.3|1
1729655900000|2024-10-23 03:58:20|175621.4|175491.4|175619.7|175489.7|175624.7|175494.7|175613.3|175483.3|5
1729655910000|2024-10-23 03:58:30|175618.3|175488.3|175615.6|175485.6|175618.5|175488.5|175615.6|175485.6|5
1729655920000|2024-10-23 03:58:40|175615.7|175485.7|175615.7|175485.7|175615.7|175485.7|175615.7|175485.7|1
1729655930000|2024-10-23 03:58:50|175611|175481|175611.1|175481.1|175611.1|175481.1|175611|175481|2
1729655940000|2024-10-23 03:59:00|175612.8|175482.8|175602.8|175472.8|175612.8|175482.8|175602.8|175472.8|5
1729655950000|2024-10-23 03:59:10|175603.3|175473.3|175602.7|175472.7|175603.3|175473.3|175602.7|175472.7|4
1729655970000|2024-10-23 03:59:30|175598.5|175468.5|175598.5|175468.5|175598.5|175468.5|175598.5|175468.5|1
1729655980000|2024-10-23 03:59:40|175606.9|175476.9|175607|175477|175607|175477|175606.9|175476.9|2
1729655990000|2024-10-23 03:59:50|175610.4|175480.4|175610.4|175480.4|175610.4|175480.4|175610.4|175480.4|1
1729656000000|2024-10-23 04:00:00|175603.4|175473.4|175603.2|175473.2|175603.4|175473.4|175603.2|175473.2|2
1729656010000|2024-10-23 04:00:10|175603.1|175473.1|175603.2|175473.2|175603.2|175473.2|175603.1|175473.1|2
1729656020000|2024-10-23 04:00:20|175602|175472|175602|175472|175602.2|175472.2|175602|175472|3
1729656030000|2024-10-23 04:00:30|175598.2|175468.2|175592.8|175502.8|175598.2|175505.2|175592.8|175468.2|3
1729656040000|2024-10-23 04:00:40|175592.9|175502.9|175592.9|175502.9|175592.9|175502.9|175592.9|175502.9|1
1729656050000|2024-10-23 04:00:50|175594|175504|175602.5|175472.5|175605.7|175504|175594|175472.5|6
1729656060000|2024-10-23 04:01:00|175606.3|175476.3|175576.5|175486.5|175606.3|175486.5|175564.2|175444.4|10
1729656070000|2024-10-23 04:01:10|175576.3|175486.3|175575.6|175485.6|175577.8|175487.8|175575.6|175485.6|3
1729656090000|2024-10-23 04:01:30|175573|175483|175573|175483|175573|175483|175573|175483|1
1729656100000|2024-10-23 04:01:40|175573.3|175483.3|175573.3|175483.3|175573.4|175483.4|175573.3|175483.3|3
1729656110000|2024-10-23 04:01:50|175576|175486|175571.6|175481.6|175576|175486|175564.6|175474.6|7
1729656130000|2024-10-23 04:02:10|175575|175485|175575.3|175485.3|175578.5|175488.5|175574.8|175484.8|4
1729656140000|2024-10-23 04:02:20|175580.8|175490.8|175578|175488|175580.8|175490.8|175578|175488|2
1729656150000|2024-10-23 04:02:30|175578.1|175488.1|175578.8|175488.8|175581.6|175491.6|175578|175488|9
1729656160000|2024-10-23 04:02:40|175578.6|175488.6|175570.7|175480.7|175578.6|175488.6|175569.6|175479.6|7
1729656170000|2024-10-23 04:02:50|175572.5|175482.5|175563|175473|175572.5|175482.5|175552.8|175462.8|8
1729656180000|2024-10-23 04:03:00|175560.1|175470.1|175572|175482|175572|175482|175558.9|175468.9|11
1729656190000|2024-10-23 04:03:10|175573.6|175483.6|175578.6|175488.6|175578.6|175488.6|175573.6|175483.6|6
1729656200000|2024-10-23 04:03:20|175578.9|175488.9|175606.2|175476.2|175609.2|175493.4|175577.4|175473.6|11
1729656210000|2024-10-23 04:03:30|175602.8|175472.8|175603.3|175473.3|175603.3|175473.3|175601.3|175471.3|5
1729656220000|2024-10-23 04:03:40|175602.8|175472.8|175610.9|175480.9|175613.1|175483.1|175599.1|175469.1|6
1729656230000|2024-10-23 04:03:50|175611.6|175481.6|175605.4|175475.4|175611.6|175481.6|175601.4|175471.4|10
1729656240000|2024-10-23 04:04:00|175607.2|175477.2|175610|175480|175610|175480|175607.2|175477.2|4
1729656250000|2024-10-23 04:04:10|175613.5|175483.5|175599.7|175469.7|175613.5|175483.5|175599.7|175469.7|3
1729656260000|2024-10-23 04:04:20|175601.5|175471.5|175601.9|175471.9|175601.9|175471.9|175598.3|175468.3|4
1729656270000|2024-10-23 04:04:30|175603.3|175473.3|175594.4|175464.4|175603.3|175473.3|175592.8|175462.8|9
1729656280000|2024-10-23 04:04:40|175593.8|175463.8|175589.3|175459.3|175593.8|175463.8|175588.3|175458.3|6
1729656290000|2024-10-23 04:04:50|175593.6|175463.6|175597|175467|175597.2|175467.2|175593.6|175463.6|6
1729656300000|2024-10-23 04:05:00|175598.7|175468.7|175603.2|175473.2|175603.2|175473.2|175598.7|175468.7|4
1729656310000|2024-10-23 04:05:10|175600.7|175470.7|175602.8|175472.8|175604.9|175474.9|175596.2|175466.2|9
1729656320000|2024-10-23 04:05:20|175599.8|175469.8|175580.4|175490.4|175599.8|175493.2|175579.2|175469.8|6
1729656330000|2024-10-23 04:05:30|175580.5|175490.5|175580.2|175490.2|175581.9|175491.9|175580.2|175490.2|3
1729656340000|2024-10-23 04:05:40|175580.1|175490.1|175578.9|175488.9|175580.1|175490.1|175575.1|175485.1|6
1729656370000|2024-10-23 04:06:10|175577.9|175487.9|175575.7|175485.7|175582.9|175492.9|175574.7|175484.7|7
1729656380000|2024-10-23 04:06:20|175574.4|175484.4|175574.3|175484.3|175574.4|175484.4|175574.3|175484.3|2
1729656390000|2024-10-23 04:06:30|175572.3|175482.3|175572.3|175482.3|175572.3|175482.3|175572.3|175482.3|1
1729656400000|2024-10-23 04:06:40|175579|175489|175573|175483|175579|175489|175569.8|175479.8|7
1729656410000|2024-10-23 04:06:50|175572.9|175482.9|175568.8|175478.8|175573|175483|175566.3|175476.3|9
1729656420000|2024-10-23 04:07:00|175568.3|175478.3|175566.1|175476.1|175568.3|175478.3|175558.6|175468.6|8
1729656430000|2024-10-23 04:07:10|175567.1|175477.1|175568.9|175478.9|175568.9|175478.9|175567.1|175477.1|3
1729656440000|2024-10-23 04:07:20|175571.4|175481.4|175569.4|175479.4|175571.4|175481.4|175566.7|175476.7|4
1729656450000|2024-10-23 04:07:30|175567.7|175477.7|175576.7|175486.7|175583.7|175493.7|175567.7|175477.7|7
1729656460000|2024-10-23 04:07:40|175576.6|175486.6|175575.6|175485.6|175576.6|175486.6|175572.4|175482.4|6
1729656470000|2024-10-23 04:07:50|175574.7|175484.7|175575|175485|175583.9|175493.9|175574.7|175484.7|6
1729656480000|2024-10-23 04:08:00|175575.8|175485.8|175581.1|175491.1|175584.2|175494.2|175573.5|175483.5|13
1729656490000|2024-10-23 04:08:10|175583.3|175493.3|175586.6|175496.6|175588.9|175498.9|175583.3|175493.3|3
1729656500000|2024-10-23 04:08:20|175586|175496|175586.7|175496.7|175586.7|175496.7|175586|175496|2
1729656510000|2024-10-23 04:08:30|175588|175498|175606.4|175516.4|175606.4|175516.4|175587.3|175497.3|8
1729656520000|2024-10-23 04:08:40|175606.3|175516.3|175606.3|175516.3|175606.5|175516.5|175606.3|175516.3|3
1729656530000|2024-10-23 04:08:50|175606.4|175516.4|175606.3|175516.3|175606.4|175516.4|175606.3|175516.3|2
1729656540000|2024-10-23 04:09:00|175606.4|175516.4|175611.7|175481.7|175615.3|175516.4|175606.4|175481.7|3
1729656550000|2024-10-23 04:09:10|175609.9|175479.9|175617.6|175487.6|175617.6|175487.6|175609.7|175479.7|8
1729656560000|2024-10-23 04:09:20|175610.9|175480.9|175611.1|175481.1|175614.6|175484.6|175608.1|175478.1|8
1729656570000|2024-10-23 04:09:30|175611.2|175481.2|175595|175505|175612.1|175505|175591.4|175481.2|4
1729656580000|2024-10-23 04:09:40|175588.9|175498.9|175592.6|175502.6|175592.6|175502.6|175588.9|175498.9|3
1729656600000|2024-10-23 04:10:00|175592.2|175502.2|175592.2|175502.2|175592.2|175502.2|175592.1|175502.1|3
1729656610000|2024-10-23 04:10:10|175594.9|175504.9|175592.9|175502.9|175594.9|175504.9|175592.9|175502.9|3
1729656620000|2024-10-23 04:10:20|175605.9|175475.9|175606.9|175476.9|175606.9|175476.9|175605.9|175475.9|2
1729656630000|2024-10-23 04:10:30|175590.6|175500.6|175588.1|175498.1|175590.6|175500.6|175587.2|175497.2|4
1729656640000|2024-10-23 04:10:40|175582.1|175492.1|175588.3|175498.3|175588.3|175498.3|175582.1|175492.1|2
1729656650000|2024-10-23 04:10:50|175587.8|175497.8|175592.1|175502.1|175596.4|175506.4|175587.8|175497.8|7
1729656660000|2024-10-23 04:11:00|175591.2|175501.2|175591.1|175501.1|175591.5|175501.5|175591.1|175501.1|5
1729656670000|2024-10-23 04:11:10|175582.9|175492.9|175573.3|175483.3|175585.5|175495.5|175573.3|175483.3|8
1729656680000|2024-10-23 04:11:20|175573.6|175483.6|175577.8|175487.8|175577.8|175487.8|175573.3|175483.3|8
1729656690000|2024-10-23 04:11:30|175576.7|175486.7|175576.8|175486.8|175579.5|175489.5|175576.7|175486.7|4
1729656700000|2024-10-23 04:11:40|175577.4|175487.4|175578.2|175488.2|175578.2|175488.2|175572.8|175482.8|4
1729656710000|2024-10-23 04:11:50|175575.9|175485.9|175574.3|175484.3|175575.9|175485.9|175574.3|175484.3|3
1729656720000|2024-10-23 04:12:00|175575.9|175485.9|175578.3|175488.3|175579.6|175489.6|175575.9|175485.9|3
1729656730000|2024-10-23 04:12:10|175579.2|175489.2|175568.5|175478.5|175579.3|175489.3|175563.1|175473.1|7
1729656740000|2024-10-23 04:12:20|175573.9|175483.9|175580.6|175490.6|175580.6|175490.6|175573.9|175483.9|5
1729656750000|2024-10-23 04:12:30|175581.1|175491.1|175581.3|175491.3|175581.3|175491.3|175581.1|175491.1|4
1729656760000|2024-10-23 04:12:40|175580.8|175490.8|175581.3|175491.3|175581.3|175491.3|175580.8|175490.8|2
1729656770000|2024-10-23 04:12:50|175572.6|175482.6|175580.2|175490.2|175580.2|175490.2|175572.6|175482.6|4
1729656780000|2024-10-23 04:13:00|175580.1|175490.1|175587.4|175497.4|175587.4|175497.4|175576.6|175486.6|6
1729656790000|2024-10-23 04:13:10|175586.6|175496.6|175582.7|175492.7|175587.4|175497.4|175581.7|175491.7|5
1729656800000|2024-10-23 04:13:20|175586.2|175496.2|175585.7|175495.7|175586.3|175496.3|175585.7|175495.7|4
1729656810000|2024-10-23 04:13:30|175585.9|175495.9|175586.8|175496.8|175587.2|175497.2|175585.9|175495.9|5
1729656820000|2024-10-23 04:13:40|175586.7|175496.7|175586.1|175496.1|175586.9|175496.9|175582.7|175492.7|8
1729656830000|2024-10-23 04:13:50|175581.4|175491.4|175585|175495|175585|175495|175581.4|175491.4|2
1729656840000|2024-10-23 04:14:00|175585.1|175495.1|175585.1|175495.1|175585.1|175495.1|175585|175495|3
1729656850000|2024-10-23 04:14:10|175584.8|175494.8|175584.8|175494.8|175584.8|175494.8|175584.8|175494.8|1
1729656860000|2024-10-23 04:14:20|175603.8|175473.8|175601.8|175471.8|175603.8|175473.8|175601.8|175471.8|2
1729656870000|2024-10-23 04:14:30|175603.6|175473.6|175602.3|175472.3|175603.6|175473.6|175602.3|175472.3|2
1729656880000|2024-10-23 04:14:40|175581.7|175491.7|175587.4|175497.4|175589|175499|175581.7|175491.7|6
1729656890000|2024-10-23 04:14:50|175576.4|175486.4|175579.8|175489.8|175581.3|175491.3|175576.4|175486.4|6
1729656900000|2024-10-23 04:15:00|175579.6|175489.6|175579.9|175489.9|175579.9|175489.9|175579.6|175489.6|3
1729656910000|2024-10-23 04:15:10|175580|175490|175579.4|175489.4|175580|175490|175576.7|175486.7|7
1729656920000|2024-10-23 04:15:20|175580.4|175490.4|175579.7|175489.7|175580.4|175490.4|175579.7|175489.7|4
1729656930000|2024-10-23 04:15:30|175579.8|175489.8|175579.7|175489.7|175579.8|175489.8|175579.7|175489.7|2
1729656940000|2024-10-23 04:15:40|175579.4|175489.4|175580|175490|175580.4|175490.4|175579.4|175489.4|4
1729656950000|2024-10-23 04:15:50|175580.8|175490.8|175583.2|175493.2|175583.2|175493.2|175580.8|175490.8|3
1729656960000|2024-10-23 04:16:00|175583.7|175493.7|175583.7|175493.7|175583.7|175493.7|175583.6|175493.6|3
1729656980000|2024-10-23 04:16:20|175582.7|175492.7|175582.5|175492.5|175582.7|175492.7|175582.5|175492.5|2
1729656990000|2024-10-23 04:16:30|175581.3|175491.3|175581.8|175491.8|175581.8|175491.8|175581.3|175491.3|2
1729657000000|2024-10-23 04:16:40|175582.1|175492.1|175590.2|175500.2|175592.8|175502.8|175581.8|175491.8|7
1729657010000|2024-10-23 04:16:50|175590.6|175500.6|175586.8|175496.8|175590.6|175500.6|175586.8|175496.8|4
1729657020000|2024-10-23 04:17:00|175584.1|175494.1|175580.7|175490.7|175586.6|175496.6|175580.7|175490.7|5
1729657030000|2024-10-23 04:17:10|175580.8|175490.8|175580.9|175490.9|175580.9|175490.9|175580.8|175490.8|2
1729657040000|2024-10-23 04:17:20|175580.7|175490.7|175585.9|175495.9|175585.9|175495.9|175580.7|175490.7|6
1729657050000|2024-10-23 04:17:30|175585.1|175495.1|175581|175491|175585.3|175495.3|175577.9|175487.9|4
1729657060000|2024-10-23 04:17:40|175578|175488|175578|175488|175578.2|175488.2|175576.6|175486.6|6
1729657070000|2024-10-23 04:17:50|175578.4|175488.4|175577.4|175487.4|175578.4|175488.4|175575|175485|4
1729657080000|2024-10-23 04:18:00|175577|175487|175574.6|175484.6|175577.6|175487.6|175574.6|175484.6|4
1729657090000|2024-10-23 04:18:10|175574.4|175484.4|175575.1|175485.1|175575.1|175485.1|175574.3|175484.3|3
1729657100000|2024-10-23 04:18:20|175573.8|175483.8|175573.7|175483.7|175573.8|175483.8|175573.7|175483.7|2
1729657110000|2024-10-23 04:18:30|175574.4|175484.4|175579.8|175489.8|175584.1|175494.1|175574.4|175484.4|6
1729657120000|2024-10-23 04:18:40|175576.1|175486.1|175580.1|175490.1|175580.1|175490.1|175576.1|175486.1|5
1729657130000|2024-10-23 04:18:50|175575.1|175485.1|175569.4|175479.4|175576.3|175486.3|175567.3|175477.3|7
1729657140000|2024-10-23 04:19:00|175572.4|175482.4|175572.9|175482.9|175573|175483|175572.4|175482.4|3
1729657150000|2024-10-23 04:19:10|175571.8|175481.8|175583.2|175453.2|175584.1|175481.8|175571.8|175446.9|10
1729657160000|2024-10-23 04:19:20|175584.6|175454.6|175557.2|175467.2|175584.6|175467.2|175555.5|175449.5|6
1729657170000|2024-10-23 04:19:30|175558|175468|175561.5|175471.5|175566.5|175476.5|175558|175468|8
1729657180000|2024-10-23 04:19:40|175558.4|175468.4|175566.4|175476.4|175566.4|175476.4|175558.4|175468.4|5
1729657190000|2024-10-23 04:19:50|175566.5|175476.5|175566.5|175476.5|175566.5|175476.5|175566.5|175476.5|1
1729657200000|2024-10-23 04:20:00|175572.9|175482.9|175571|175481|175572.9|175482.9|175570|175480|3
1729657210000|2024-10-23 04:20:10|175575.6|175485.6|175577.3|175487.3|175577.3|175487.3|175575.6|175485.6|3
1729657220000|2024-10-23 04:20:20|175577.2|175487.2|175577.2|175487.2|175577.2|175487.2|175577.2|175487.2|1
1729657240000|2024-10-23 04:20:40|175584.3|175494.3|175579.9|175489.9|175584.3|175494.3|175578.1|175488.1|3
1729657270000|2024-10-23 04:21:10|175583.2|175493.2|175579.5|175489.5|175585.2|175495.2|175579.5|175489.5|11
1729657290000|2024-10-23 04:21:30|175578.8|175488.8|175577.1|175487.1|175579.1|175489.1|175574.4|175484.4|5
1729657300000|2024-10-23 04:21:40|175581.6|175491.6|175579.6|175489.6|175582.1|175492.1|175578.2|175488.2|5
1729657310000|2024-10-23 04:21:50|175579.2|175489.2|175600.1|175470.1|175606.7|175491.8|175579.2|175470.1|7
1729657320000|2024-10-23 04:22:00|175598.4|175468.4|175601.4|175471.4|175602.4|175472.4|175598.4|175468.4|5
1729657330000|2024-10-23 04:22:10|175599.4|175469.4|175599.1|175469.1|175599.4|175469.4|175599.1|175469.1|2
1729657340000|2024-10-23 04:22:20|175599.9|175469.9|175597.9|175467.9|175599.9|175469.9|175595.7|175465.7|5
1729657350000|2024-10-23 04:22:30|175578.1|175488.1|175580.8|175490.8|175582.8|175492.8|175577.5|175487.5|5
1729657360000|2024-10-23 04:22:40|175583.1|175493.1|175581.8|175491.8|175583.1|175493.1|175581.5|175491.5|4
1729657370000|2024-10-23 04:22:50|175576.1|175486.1|175571.4|175481.4|175581.5|175491.5|175570.2|175480.2|8
1729657380000|2024-10-23 04:23:00|175574.8|175484.8|175579.7|175489.7|175579.7|175489.7|175574.1|175484.1|3
1729657390000|2024-10-23 04:23:10|175580.4|175490.4|175581.4|175491.4|175581.4|175491.4|175580.4|175490.4|2
1729657410000|2024-10-23 04:23:30|175580.4|175490.4|175579.4|175489.4|175583.2|175493.2|175577.9|175487.9|6
1729657420000|2024-10-23 04:23:40|175580.1|175490.1|175578.2|175488.2|175580.1|175490.1|175578.1|175488.1|3
1729657430000|2024-10-23 04:23:50|175578.1|175488.1|175588|175458|175588|175488.1|175574.2|175458|3
1729657440000|2024-10-23 04:24:00|175591.4|175461.4|175595.2|175465.2|175595.2|175465.2|175591.4|175461.4|3
1729657450000|2024-10-23 04:24:10|175595.4|175465.4|175597.5|175467.5|175597.5|175467.5|175595.4|175465.4|3
1729657460000|2024-10-23 04:24:20|175597.3|175467.3|175595.7|175465.7|175597.4|175467.4|175595.7|175465.7|4
1729657470000|2024-10-23 04:24:30|175576.3|175486.3|175573.1|175483.1|175576.3|175486.3|175569.9|175479.9|7
1729657480000|2024-10-23 04:24:40|175575.6|175485.6|175575.6|175485.6|175575.6|175485.6|175575.6|175485.6|1
1729657490000|2024-10-23 04:24:50|175575.7|175485.7|175576.7|175486.7|175576.7|175486.7|175575.6|175485.6|3
1729657500000|2024-10-23 04:25:00|175577.5|175487.5|175577.6|175487.6|175577.6|175487.6|175577.5|175487.5|2
1729657520000|2024-10-23 04:25:20|175577.7|175487.7|175602.6|175472.6|175616.8|175487.7|175577.7|175469.1|9
1729657530000|2024-10-23 04:25:30|175603.2|175473.2|175604.1|175474.1|175604.1|175474.1|175603.2|175473.2|3
1729657540000|2024-10-23 04:25:40|175604|175474|175604.1|175474.1|175604.1|175474.1|175604|175474|2
1729657550000|2024-10-23 04:25:50|175603.8|175473.8|175577.7|175487.7|175603.8|175487.7|175575.6|175471.3|4
1729657560000|2024-10-23 04:26:00|175577.8|175487.8|175577.7|175487.7|175577.8|175487.8|175577.7|175487.7|2
1729657570000|2024-10-23 04:26:10|175578.8|175488.8|175578.5|175488.5|175578.8|175488.8|175578.5|175488.5|2
1729657580000|2024-10-23 04:26:20|175577.5|175487.5|175576.9|175486.9|175577.9|175487.9|175575.3|175485.3|4
1729657590000|2024-10-23 04:26:30|175575.3|175485.3|175574.5|175484.5|175578|175488|175574.5|175484.5|7
1729657600000|2024-10-23 04:26:40|175574.3|175484.3|175571.9|175481.9|175574.3|175484.3|175567.8|175477.8|7
1729657610000|2024-10-23 04:26:50|175568.5|175478.5|175572.8|175482.8|175574.2|175484.2|175565.1|175475.1|5
1729657630000|2024-10-23 04:27:10|175571.8|175481.8|175572|175482|175572.3|175482.3|175571.8|175481.8|3
1729657640000|2024-10-23 04:27:20|175570|175480|175570|175480|175570|175480|175570|175480|1
1729657650000|2024-10-23 04:27:30|175574.5|175484.5|175571|175481|175574.5|175484.5|175571|175481|2
1729657660000|2024-10-23 04:27:40|175574.8|175484.8|175574.6|175484.6|175574.8|175484.8|175570.4|175480.4|6
1729657670000|2024-10-23 04:27:50|175578|175488|175576.2|175486.2|175580.6|175490.6|175573.5|175483.5|10
1729657680000|2024-10-23 04:28:00|175578.9|175488.9|175574|175484|175578.9|175488.9|175574|175484|5
1729657690000|2024-10-23 04:28:10|175574.8|175484.8|175574.8|175484.8|175574.8|175484.8|175574.8|175484.8|1
1729657710000|2024-10-23 04:28:30|175574.6|175484.6|175574.9|175484.9|175574.9|175484.9|175574.6|175484.6|2
1729657720000|2024-10-23 04:28:40|175574.8|175484.8|175573.9|175483.9|175577.8|175487.8|175573.9|175483.9|6
1729657730000|2024-10-23 04:28:50|175574.2|175484.2|175576.4|175486.4|175576.4|175486.4|175574.2|175484.2|4
1729657740000|2024-10-23 04:29:00|175579.3|175489.3|175572.2|175482.2|175579.3|175489.3|175568.6|175478.6|5
1729657750000|2024-10-23 04:29:10|175571.7|175481.7|175574|175484|175574|175484|175568|175478|7
1729657760000|2024-10-23 04:29:20|175574.6|175484.6|175574.6|175484.6|175574.6|175484.6|175574.6|175484.6|1
1729657770000|2024-10-23 04:29:30|175575.7|175485.7|175572.6|175482.6|175575.7|175485.7|175572.6|175482.6|3
1729657780000|2024-10-23 04:29:40|175572.7|175482.7|175571.4|175481.4|175572.9|175482.9|175571.4|175481.4|3
1729657790000|2024-10-23 04:29:50|175573.2|175483.2|175573.4|175483.4|175573.4|175483.4|175573.2|175483.2|3
1729657800000|2024-10-23 04:30:00|175574.1|175484.1|175573.4|175483.4|175578.1|175488.1|175572.7|175482.7|8
1729657810000|2024-10-23 04:30:10|175573.3|175483.3|175573.3|175483.3|175573.3|175483.3|175573.3|175483.3|1
1729657820000|2024-10-23 04:30:20|175570.5|175480.5|175570.5|175480.5|175571.1|175481.1|175545.1|175455.1|5
1729657830000|2024-10-23 04:30:30|175570.9|175480.9|175577.7|175487.7|175577.7|175487.7|175569.9|175479.9|10
1729657840000|2024-10-23 04:30:40|175578.3|175488.3|175576.1|175486.1|175579.3|175489.3|175574.3|175484.3|12
1729657850000|2024-10-23 04:30:50|175577.8|175487.8|175576.8|175486.8|175579.4|175489.4|175574.7|175484.7|15
1729657860000|2024-10-23 04:31:00|175573.6|175483.6|175575.8|175485.8|175577.9|175487.9|175573.6|175483.6|6
1729657870000|2024-10-23 04:31:10|175574.3|175484.3|175574.3|175484.3|175574.3|175484.3|175574.3|175484.3|1
1729657880000|2024-10-23 04:31:20|175575.5|175485.5|175573.5|175483.5|175575.5|175485.5|175571.3|175481.3|3
1729657890000|2024-10-23 04:31:30|175576.3|175486.3|175574.6|175484.6|175576.3|175486.3|175574.6|175484.6|4
1729657920000|2024-10-23 04:32:00|175573.2|175483.2|175569.3|175479.3|175573.3|175483.3|175556.3|175466.3|10
1729657940000|2024-10-23 04:32:20|175569.2|175479.2|175570.5|175480.5|175570.5|175480.5|175569.2|175479.2|4
1729657950000|2024-10-23 04:32:30|175570.7|175480.7|175566.5|175476.5|175575.6|175485.6|175566.5|175476.5|4
1729657960000|2024-10-23 04:32:40|175569|175479|175576.9|175486.9|175576.9|175486.9|175569|175479|3
1729657970000|2024-10-23 04:32:50|175574.3|175484.3|175574.3|175484.3|175574.3|175484.3|175574.3|175484.3|1
1729657980000|2024-10-23 04:33:00|175575.9|175485.9|175573.2|175483.2|175579.9|175489.9|175573.2|175483.2|7
1729657990000|2024-10-23 04:33:10|175573.9|175483.9|175568.4|175478.4|175575.9|175485.9|175568.4|175478.4|4
1729658000000|2024-10-23 04:33:20|175567.2|175477.2|175565.1|175475.1|175567.2|175477.2|175565.1|175475.1|2
1729658010000|2024-10-23 04:33:30|175565.2|175475.2|175565.2|175475.2|175565.2|175475.2|175565.2|175475.2|1
1729658020000|2024-10-23 04:33:40|175574|175484|175572.3|175482.3|175574.8|175484.8|175570.9|175480.9|5
1729658030000|2024-10-23 04:33:50|175572.8|175482.8|175571.4|175481.4|175572.8|175482.8|175569.6|175479.6|4
1729658040000|2024-10-23 04:34:00|175571.5|175481.5|175566.8|175476.8|175571.5|175481.5|175566.8|175476.8|2
1729658050000|2024-10-23 04:34:10|175563.5|175473.5|175568.3|175478.3|175568.3|175478.3|175561.8|175471.8|5
1729658060000|2024-10-23 04:34:20|175568.2|175478.2|175568.3|175478.3|175568.3|175478.3|175568.2|175478.2|2
1729658070000|2024-10-23 04:34:30|175565.8|175475.8|175567.8|175477.8|175567.8|175477.8|175564|175474|5
1729658080000|2024-10-23 04:34:40|175569.8|175479.8|175569.8|175479.8|175569.8|175479.8|175569.8|175479.8|1
1729658090000|2024-10-23 04:34:50|175558.3|175468.3|175561.3|175471.3|175561.3|175471.3|175558.3|175468.3|2
1729658100000|2024-10-23 04:35:00|175558.2|175468.2|175569.5|175479.5|175569.8|175479.8|175558.2|175468.2|5
1729658110000|2024-10-23 04:35:10|175567.9|175477.9|175566.7|175476.7|175567.9|175477.9|175566.7|175476.7|2
1729658120000|2024-10-23 04:35:20|175569.3|175479.3|175571.2|175481.2|175571.5|175481.5|175569.3|175479.3|5
1729658130000|2024-10-23 04:35:30|175569.1|175479.1|175569.1|175479.1|175569.1|175479.1|175569.1|175479.1|1
1729658140000|2024-10-23 04:35:40|175569.2|175479.2|175568|175478|175569.2|175479.2|175567.9|175477.9|3
1729658150000|2024-10-23 04:35:50|175569.8|175479.8|175569.8|175479.8|175569.8|175479.8|175569.8|175479.8|1
1729658160000|2024-10-23 04:36:00|175571.4|175481.4|175571.4|175481.4|175571.4|175481.4|175571.4|175481.4|1
1729658170000|2024-10-23 04:36:10|175568|175478|175569.5|175479.5|175569.5|175479.5|175565.3|175475.3|4
1729658180000|2024-10-23 04:36:20|175567.4|175477.4|175567.5|175477.5|175567.5|175477.5|175567.4|175477.4|2
1729658190000|2024-10-23 04:36:30|175568.2|175478.2|175561.9|175471.9|175568.2|175478.2|175561.9|175471.9|4
1729658200000|2024-10-23 04:36:40|175556.7|175466.7|175561.5|175471.5|175561.5|175471.5|175556.7|175466.7|4
1729658210000|2024-10-23 04:36:50|175562.3|175472.3|175562.9|175472.9|175562.9|175472.9|175557.9|175467.9|5
1729658220000|2024-10-23 04:37:00|175563.5|175473.5|175567|175477|175568|175478|175563.5|175473.5|4
1729658230000|2024-10-23 04:37:10|175568.2|175478.2|175573.6|175483.6|175575.1|175485.1|175568.2|175478.2|7
1729658240000|2024-10-23 04:37:20|175574.4|175484.4|175574.4|175484.4|175574.4|175484.4|175574.4|175484.4|1
1729658250000|2024-10-23 04:37:30|175569.3|175479.3|175574.4|175484.4|175574.4|175484.4|175569.3|175479.3|4
1729658260000|2024-10-23 04:37:40|175574.6|175484.6|175574.4|175484.4|175574.6|175484.6|175574.4|175484.4|2
1729658270000|2024-10-23 04:37:50|175577.6|175487.6|175579.7|175489.7|175579.7|175489.7|175577.6|175487.6|5
1729658280000|2024-10-23 04:38:00|175581.7|175491.7|175582.8|175492.8|175582.8|175492.8|175579.1|175489.1|5
1729658290000|2024-10-23 04:38:10|175580.6|175490.6|175580.6|175490.6|175580.6|175490.6|175580.6|175490.6|1
1729658300000|2024-10-23 04:38:20|175575.9|175485.9|175575.4|175485.4|175577.8|175487.8|175572.9|175482.9|7
1729658310000|2024-10-23 04:38:30|175575.3|175485.3|175574.1|175484.1|175575.3|175485.3|175574|175484|4
1729658330000|2024-10-23 04:38:50|175575.4|175485.4|175575.4|175485.4|175575.4|175485.4|175575.4|175485.4|1
1729658340000|2024-10-23 04:39:00|175574.8|175484.8|175576.1|175486.1|175576.1|175486.1|175574.8|175484.8|3
1729658370000|2024-10-23 04:39:30|175575|175485|175575.1|175485.1|175575.1|175485.1|175575|175485|2
1729658380000|2024-10-23 04:39:40|175595.2|175465.2|175595.2|175465.2|175595.2|175465.2|175595.2|175465.2|1
1729658390000|2024-10-23 04:39:50|175597.3|175467.3|175597.3|175467.3|175597.3|175467.3|175597.3|175467.3|1
1729658400000|2024-10-23 04:40:00|175597.7|175467.7|175597.3|175467.3|175597.7|175467.7|175596.7|175466.7|4
1729658410000|2024-10-23 04:40:10|175597.1|175467.1|175597.3|175467.3|175597.3|175467.3|175597.1|175467.1|2
1729658420000|2024-10-23 04:40:20|175595.1|175465.1|175595.1|175465.1|175595.1|175465.1|175595.1|175465.1|1
1729658430000|2024-10-23 04:40:30|175595.2|175465.2|175565.4|175475.4|175595.2|175476.7|175564.7|175465.2|4
1729658440000|2024-10-23 04:40:40|175565.9|175475.9|175565.9|175475.9|175565.9|175475.9|175565.9|175475.9|1
1729658450000|2024-10-23 04:40:50|175565.8|175475.8|175567.4|175477.4|175567.4|175477.4|175565.8|175475.8|3
1729658460000|2024-10-23 04:41:00|175563.3|175473.3|175564.9|175474.9|175564.9|175474.9|175563.3|175473.3|2
1729658470000|2024-10-23 04:41:10|175562.7|175472.7|175562.7|175472.7|175562.7|175472.7|175562.7|175472.7|1
1729658480000|2024-10-23 04:41:20|175563.1|175473.1|175567.7|175477.7|175570.4|175480.4|175556.8|175466.8|8
1729658490000|2024-10-23 04:41:30|175570.5|175480.5|175569.3|175479.3|175570.5|175480.5|175569.3|175479.3|2
1729658510000|2024-10-23 04:41:50|175569|175479|175573.9|175483.9|175576.2|175486.2|175569|175479|6
1729658520000|2024-10-23 04:42:00|175574.1|175484.1|175566.3|175476.3|175574.1|175484.1|175566.3|175476.3|6
1729658530000|2024-10-23 04:42:10|175566.7|175476.7|175569.7|175479.7|175569.7|175479.7|175566.3|175476.3|5
1729658540000|2024-10-23 04:42:20|175572|175482|175572|175482|175572|175482|175572|175482|1
1729658550000|2024-10-23 04:42:30|175572.7|175482.7|175571.1|175481.1|175576.7|175486.7|175571.1|175481.1|6
1729658560000|2024-10-23 04:42:40|175569.9|175479.9|175569.9|175479.9|175569.9|175479.9|175569.9|175479.9|1
1729658570000|2024-10-23 04:42:50|175569.2|175479.2|175569.2|175479.2|175569.2|175479.2|175569.2|175479.2|1
1729658580000|2024-10-23 04:43:00|175563.3|175473.3|175571.5|175481.5|175576.1|175486.1|175563.1|175473.1|8
1729658590000|2024-10-23 04:43:10|175572.5|175482.5|175573.9|175483.9|175574.2|175484.2|175572.5|175482.5|3
1729658600000|2024-10-23 04:43:20|175575.9|175485.9|175575.9|175485.9|175575.9|175485.9|175575.9|175485.9|1
1729658610000|2024-10-23 04:43:30|175574.4|175484.4|175577.7|175487.7|175577.7|175487.7|175570.2|175480.2|6
1729658620000|2024-10-23 04:43:40|175577.3|175487.3|175577.7|175487.7|175577.7|175487.7|175577.3|175487.3|2
1729658630000|2024-10-23 04:43:50|175575.2|175485.2|175574.6|175484.6|175577.7|175487.7|175570.9|175480.9|5
1729658640000|2024-10-23 04:44:00|175574.5|175484.5|175570.9|175480.9|175574.6|175484.6|175570.9|175480.9|4
1729658650000|2024-10-23 04:44:10|175574.2|175484.2|175576.7|175486.7|175577.2|175487.2|175574.2|175484.2|5
1729658660000|2024-10-23 04:44:20|175579.5|175489.5|175576.2|175486.2|175579.5|175489.5|175576.2|175486.2|2
1729658670000|2024-10-23 04:44:30|175577.7|175487.7|175577|175487|175577.7|175487.7|175577|175487|2
1729658680000|2024-10-23 04:44:40|175574.7|175484.7|175570|175480|175574.7|175484.7|175568.7|175478.7|7
1729658690000|2024-10-23 04:44:50|175565.7|175475.7|175566|175476|175566|175476|175565.7|175475.7|2
1729658700000|2024-10-23 04:45:00|175566.3|175476.3|175567.7|175477.7|175569|175479|175565.3|175475.3|6
1729658710000|2024-10-23 04:45:10|175572.2|175482.2|175576.8|175486.8|175581.3|175491.3|175572.2|175482.2|4
1729658720000|2024-10-23 04:45:20|175573|175483|175573|175483|175573|175483|175573|175483|1
1729658730000|2024-10-23 04:45:30|175574.7|175484.7|175567|175477|175576|175486|175567|175477|4
1729658740000|2024-10-23 04:45:40|175574.2|175484.2|175558|175468|175574.2|175484.2|175558|175468|5
1729658750000|2024-10-23 04:45:50|175564.8|175474.8|175558.2|175468.2|175564.8|175474.8|175556.6|175466.6|5
1729658760000|2024-10-23 04:46:00|175557.5|175467.5|175556.2|175466.2|175557.5|175467.5|175556.2|175466.2|2
1729658770000|2024-10-23 04:46:10|175558.2|175468.2|175557.4|175467.4|175560.4|175470.4|175556.4|175466.4|6
1729658780000|2024-10-23 04:46:20|175560.4|175470.4|175588.3|175458.3|175588.3|175483.3|175560.4|175458.3|5
1729658790000|2024-10-23 04:46:30|175584.5|175454.5|175586.2|175456.2|175588.2|175458.2|175584.5|175454.5|3
1729658800000|2024-10-23 04:46:40|175586|175456|175587.2|175457.2|175587.2|175457.2|175586|175456|3
1729658810000|2024-10-23 04:46:50|175563.5|175473.5|175563.5|175473.5|175563.5|175473.5|175563.5|175473.5|1
1729658820000|2024-10-23 04:47:00|175569.5|175479.5|175575.5|175485.5|175575.5|175485.5|175569.5|175479.5|2
1729658830000|2024-10-23 04:47:10|175575.3|175485.3|175574.1|175484.1|175578.6|175488.6|175571|175481|8
1729658850000|2024-10-23 04:47:30|175574.9|175484.9|175573.7|175483.7|175574.9|175484.9|175573.7|175483.7|3
1729658860000|2024-10-23 04:47:40|175575.9|175485.9|175582.2|175492.2|175587.2|175497.2|175575.9|175485.9|8
1729658870000|2024-10-23 04:47:50|175577.5|175487.5|175608.9|175478.9|175608.9|175496.4|175577|175468.9|15
1729658880000|2024-10-23 04:48:00|175603.1|175473.1|175593.8|175463.8|175603.1|175473.1|175593.6|175463.6|11
1729658890000|2024-10-23 04:48:10|175593.4|175463.4|175596.9|175466.9|175597.8|175467.8|175593.4|175463.4|3
1729658900000|2024-10-23 04:48:20|175598.7|175468.7|175594.6|175464.6|175598.7|175468.7|175594.6|175464.6|5
1729658910000|2024-10-23 04:48:30|175574|175484|175571.7|175481.7|175579.4|175489.4|175571.7|175481.7|5
1729658920000|2024-10-23 04:48:40|175575.4|175485.4|175576.4|175486.4|175579.7|175489.7|175575.4|175485.4|4
1729658930000|2024-10-23 04:48:50|175573.4|175483.4|175579.7|175489.7|175579.7|175489.7|175573.4|175483.4|5
1729658940000|2024-10-23 04:49:00|175576.4|175486.4|175584.1|175494.1|175585.4|175495.4|175576.4|175486.4|7
1729658950000|2024-10-23 04:49:10|175582.6|175492.6|175580.6|175490.6|175582.6|175492.6|175576.8|175486.8|4
1729658960000|2024-10-23 04:49:20|175579.7|175489.7|175580.6|175490.6|175580.6|175490.6|175579.7|175489.7|2
1729658970000|2024-10-23 04:49:30|175579.3|175489.3|175580.4|175490.4|175580.4|175490.4|175579.3|175489.3|2
1729658990000|2024-10-23 04:49:50|175574.4|175484.4|175578.9|175488.9|175578.9|175488.9|175569.4|175479.4|9
1729659000000|2024-10-23 04:50:00|175578.8|175488.8|175579.9|175489.9|175579.9|175489.9|175578.8|175488.8|2
1729659010000|2024-10-23 04:50:10|175580|175490|175581.4|175491.4|175581.4|175491.4|175576.1|175486.1|8
1729659020000|2024-10-23 04:50:20|175592.7|175502.7|175590.1|175500.1|175592.7|175502.7|175590.1|175500.1|4
1729659030000|2024-10-23 04:50:30|175590.5|175500.5|175590.1|175500.1|175590.5|175500.5|175590.1|175500.1|4
1729659040000|2024-10-23 04:50:40|175590.2|175500.2|175591|175501|175591|175501|175590.2|175500.2|2
1729659050000|2024-10-23 04:50:50|175586.2|175496.2|175584.3|175494.3|175586.2|175496.2|175579.6|175489.6|7
1729659060000|2024-10-23 04:51:00|175584.8|175494.8|175588.3|175498.3|175588.3|175498.3|175584.3|175494.3|5
1729659070000|2024-10-23 04:51:10|175589.1|175499.1|175589.9|175499.9|175592.6|175502.6|175584.8|175494.8|10
1729659080000|2024-10-23 04:51:20|175586.7|175496.7|175591.6|175501.6|175593.2|175503.2|175586.7|175496.7|8
1729659090000|2024-10-23 04:51:30|175589.8|175499.8|175591.1|175501.1|175592.1|175502.1|175589.8|175499.8|4
1729659100000|2024-10-23 04:51:40|175592.9|175502.9|175586.1|175496.1|175592.9|175502.9|175585|175495|8
1729659110000|2024-10-23 04:51:50|175586.4|175496.4|175585.3|175495.3|175587.8|175497.8|175585.3|175495.3|6
1729659120000|2024-10-23 04:52:00|175593.4|175503.4|175591.5|175501.5|175598.3|175508.3|175590.6|175500.6|9
1729659130000|2024-10-23 04:52:10|175588.5|175498.5|175589|175499|175589|175499|175587.5|175497.5|6
1729659140000|2024-10-23 04:52:20|175588.2|175498.2|175580.6|175490.6|175588.2|175498.2|175577.5|175487.5|6
1729659150000|2024-10-23 04:52:30|175584|175494|175581.4|175491.4|175584|175494|175579.1|175489.1|4
1729659160000|2024-10-23 04:52:40|175582.8|175492.8|175583.6|175493.6|175583.6|175493.6|175577.6|175487.6|6
1729659170000|2024-10-23 04:52:50|175582.4|175492.4|175584|175494|175584|175494|175579.7|175489.7|4
1729659180000|2024-10-23 04:53:00|175582.3|175492.3|175586.1|175496.1|175586.3|175496.3|175582.3|175492.3|7
1729659190000|2024-10-23 04:53:10|175587.9|175497.9|175583.7|175493.7|175593.2|175503.2|175583.7|175493.7|13
1729659200000|2024-10-23 04:53:20|175584.2|175494.2|175583.7|175493.7|175584.2|175494.2|175583.7|175493.7|2
1729659210000|2024-10-23 04:53:30|175582.9|175492.9|175582.5|175492.5|175584.1|175494.1|175581.2|175491.2|9
1729659220000|2024-10-23 04:53:40|175583.7|175493.7|175582.1|175492.1|175583.7|175493.7|175580.9|175490.9|4
1729659230000|2024-10-23 04:53:50|175582.5|175492.5|175582.2|175492.2|175585.3|175495.3|175580.9|175490.9|6
1729659240000|2024-10-23 04:54:00|175583.6|175493.6|175583.6|175493.6|175584.6|175494.6|175581.9|175491.9|5
1729659250000|2024-10-23 04:54:10|175583.1|175493.1|175586.8|175496.8|175586.8|175496.8|175583.1|175493.1|6
1729659260000|2024-10-23 04:54:20|175591.1|175501.1|175588.5|175498.5|175591.1|175501.1|175585.8|175495.8|14
1729659270000|2024-10-23 04:54:30|175587.3|175497.3|175587.9|175497.9|175588.5|175498.5|175587.3|175497.3|4
1729659280000|2024-10-23 04:54:40|175581.4|175491.4|175585.5|175495.5|175585.5|175495.5|175581.4|175491.4|5
1729659290000|2024-10-23 04:54:50|175584.6|175494.6|175586.5|175496.5|175586.5|175496.5|175584.6|175494.6|4
1729659300000|2024-10-23 04:55:00|175583.6|175493.6|175583.8|175493.8|175586.7|175496.7|175581.1|175491.1|7
1729659310000|2024-10-23 04:55:10|175585.1|175495.1|175583.5|175493.5|175585.3|175495.3|175579.4|175489.4|9
1729659320000|2024-10-23 04:55:20|175582.1|175492.1|175582.6|175492.6|175583|175493|175576.9|175486.9|11
1729659330000|2024-10-23 04:55:30|175583.4|175493.4|175582.4|175492.4|175585.6|175495.6|175581.6|175491.6|7
1729659340000|2024-10-23 04:55:40|175584.2|175494.2|175584|175494|175584.2|175494.2|175582.4|175492.4|3
1729659350000|2024-10-23 04:55:50|175584.5|175494.5|175583.2|175493.2|175584.5|175494.5|175583.2|175493.2|3
1729659360000|2024-10-23 04:56:00|175583.8|175493.8|175585.5|175495.5|175588.5|175498.5|175583.8|175493.8|10
1729659370000|2024-10-23 04:56:10|175585.6|175495.6|175588.9|175498.9|175589.9|175499.9|175585.6|175495.6|3
1729659380000|2024-10-23 04:56:20|175589|175499|175587.8|175497.8|175589.4|175499.4|175586.9|175496.9|6
1729659390000|2024-10-23 04:56:30|175587.1|175497.1|175587.1|175497.1|175587.1|175497.1|175587.1|175497.1|1
1729659400000|2024-10-23 04:56:40|175584.8|175494.8|175583.7|175493.7|175585.4|175495.4|175581|175491|6
1729659420000|2024-10-23 04:57:00|175586.2|175496.2|175585.3|175495.3|175588.7|175498.7|175581.2|175491.2|12
1729659440000|2024-10-23 04:57:20|175579|175489|175582.4|175492.4|175582.4|175492.4|175576|175486|6
1729659450000|2024-10-23 04:57:30|175585|175495|175583.2|175493.2|175587.4|175497.4|175582.1|175492.1|8
1729659460000|2024-10-23 04:57:40|175585.4|175495.4|175569.5|175479.5|175587.9|175497.9|175569.5|175479.5|10
1729659470000|2024-10-23 04:57:50|175574.3|175484.3|175574.2|175484.2|175574.3|175484.3|175574.2|175484.2|2
1729659480000|2024-10-23 04:58:00|175573|175483|175567.2|175477.2|175573|175483|175567.2|175477.2|6
1729659490000|2024-10-23 04:58:10|175570.4|175480.4|175572.4|175482.4|175577|175487|175570.2|175480.2|5
1729659500000|2024-10-23 04:58:20|175572.5|175482.5|175572.5|175482.5|175572.5|175482.5|175572.5|175482.5|1
1729659520000|2024-10-23 04:58:40|175573.7|175483.7|175573.7|175483.7|175573.7|175483.7|175573.7|175483.7|1
1729659530000|2024-10-23 04:58:50|175578.2|175488.2|175566.2|175476.2|175578.2|175488.2|175566.2|175476.2|5
1729659540000|2024-10-23 04:59:00|175568.2|175478.2|175575.6|175485.6|175577.4|175487.4|175568.2|175478.2|5
1729659550000|2024-10-23 04:59:10|175575.8|175485.8|175576|175486|175576|175486|175575.8|175485.8|2
1729659560000|2024-10-23 04:59:20|175576.1|175486.1|175576.1|175486.1|175576.1|175486.1|175576.1|175486.1|1
1729659570000|2024-10-23 04:59:30|175575.9|175485.9|175576|175486|175576|175486|175575.9|175485.9|2
1729659580000|2024-10-23 04:59:40|175575.5|175485.5|175572.8|175482.8|175581|175491|175572.8|175482.8|6
1729659590000|2024-10-23 04:59:50|175572.4|175482.4|175574.5|175484.5|175575.5|175485.5|175572.4|175482.4|5
1729659600000|2024-10-23 05:00:00|175572.4|175482.4|175567.4|175477.4|175577.1|175487.1|175555|175465|16
1729659610000|2024-10-23 05:00:10|175565.6|175475.6|175554.5|175464.5|175565.6|175475.6|175554|175464|15
1729659620000|2024-10-23 05:00:20|175554.6|175464.6|175554.6|175464.6|175554.6|175464.6|175554.6|175464.6|1
1729659630000|2024-10-23 05:00:30|175554.8|175464.8|175573.1|175483.1|175573.1|175483.1|175554.5|175464.5|9
1729659640000|2024-10-23 05:00:40|175559.5|175469.5|175562.6|175472.6|175565.8|175475.8|175558|175468|10
1729659650000|2024-10-23 05:00:50|175564.3|175474.3|175564.5|175474.5|175567.5|175477.5|175561.9|175471.9|8
1729659660000|2024-10-23 05:01:00|175562.7|175472.7|175563.1|175473.1|175565.4|175475.4|175562.7|175472.7|6
1729659670000|2024-10-23 05:01:10|175567.7|175477.7|175545.4|175455.4|175567.7|175477.7|175545.4|175455.4|3
1729659680000|2024-10-23 05:01:20|175548.1|175458.1|175558.1|175468.1|175558.1|175468.1|175548.1|175458.1|4
1729659690000|2024-10-23 05:01:30|175558|175468|175567.7|175477.7|175569.7|175479.7|175558|175468|9
1729659700000|2024-10-23 05:01:40|175564|175474|175567.1|175477.1|175570.7|175480.7|175564|175474|13
1729659710000|2024-10-23 05:01:50|175564.4|175474.4|175567.2|175477.2|175570.2|175480.2|175564.4|175474.4|9
1729659720000|2024-10-23 05:02:00|175574.1|175484.1|175572.1|175482.1|175574.1|175484.1|175572|175482|6
1729659730000|2024-10-23 05:02:10|175569.1|175479.1|175569.6|175479.6|175571.3|175481.3|175566.7|175476.7|11
1729659740000|2024-10-23 05:02:20|175569.5|175479.5|175569.8|175479.8|175575.3|175485.3|175566.1|175476.1|9
1729659750000|2024-10-23 05:02:30|175575.5|175485.5|175569.7|175479.7|175578.6|175488.6|175567.1|175477.1|15
1729659760000|2024-10-23 05:02:40|175570|175480|175566.4|175476.4|175577.8|175487.8|175566.4|175476.4|13
1729659770000|2024-10-23 05:02:50|175567.4|175477.4|175568.4|175478.4|175571.7|175481.7|175566.2|175476.2|9
1729659780000|2024-10-23 05:03:00|175573.6|175483.6|175575.2|175485.2|175578.7|175488.7|175569|175479|7
1729659790000|2024-10-23 05:03:10|175579.2|175489.2|175576.5|175486.5|175581.9|175491.9|175576.5|175486.5|7
1729659800000|2024-10-23 05:03:20|175576.4|175486.4|175564.6|175474.6|175576.4|175486.4|175548.2|175458.2|12
1729659810000|2024-10-23 05:03:30|175559.4|175469.4|175558.3|175468.3|175562.6|175472.6|175558.3|175468.3|8
1729659820000|2024-10-23 05:03:40|175557.9|175467.9|175560.3|175470.3|175560.3|175470.3|175557.9|175467.9|6
1729659830000|2024-10-23 05:03:50|175552.7|175462.7|175558.2|175468.2|175561.8|175471.8|175552.7|175462.7|7
1729659840000|2024-10-23 05:04:00|175557.2|175467.2|175557.1|175467.1|175562.2|175472.2|175555.9|175465.9|10
1729659850000|2024-10-23 05:04:10|175556.9|175466.9|175560.8|175470.8|175560.8|175470.8|175543.9|175453.9|18
1729659860000|2024-10-23 05:04:20|175566.1|175476.1|175555.7|175465.7|175566.8|175476.8|175550|175460|16
1729659870000|2024-10-23 05:04:30|175558.6|175468.6|175560.2|175470.2|175560.7|175470.7|175556.9|175466.9|10
1729659880000|2024-10-23 05:04:40|175557.6|175467.6|175561|175471|175569.7|175479.7|175557.4|175467.4|11
1729659890000|2024-10-23 05:04:50|175563|175473|175566.3|175476.3|175566.3|175476.3|175562.3|175472.3|8
1729659900000|2024-10-23 05:05:00|175572.4|175482.4|175544.2|175454.2|175572.4|175482.4|175530.9|175440.9|18
1729659910000|2024-10-23 05:05:10|175535.4|175445.4|175542.8|175452.8|175544.9|175454.9|175532.3|175442.3|16
1729659920000|2024-10-23 05:05:20|175539.9|175449.9|175536.6|175446.6|175549.1|175459.1|175530.5|175440.5|17
1729659930000|2024-10-23 05:05:30|175540.1|175450.1|175542.8|175452.8|175551.7|175461.7|175539.7|175449.7|7
1729659940000|2024-10-23 05:05:40|175546.6|175456.6|175558.8|175468.8|175562.8|175472.8|175536.8|175446.8|17
1729659950000|2024-10-23 05:05:50|175555|175465|175561.2|175471.2|175566.9|175476.9|175554.9|175464.9|9
1729659960000|2024-10-23 05:06:00|175560.7|175470.7|175541.8|175451.8|175560.7|175470.7|175541.2|175451.2|15
1729659970000|2024-10-23 05:06:10|175544.1|175454.1|175543.8|175453.8|175550.8|175460.8|175534.1|175444.1|11
1729659980000|2024-10-23 05:06:20|175543.9|175453.9|175539.1|175449.1|175561.9|175471.9|175539.1|175449.1|14
1729659990000|2024-10-23 05:06:30|175546.8|175456.8|175536.4|175446.4|175554.1|175464.1|175536.4|175446.4|20
1729660000000|2024-10-23 05:06:40|175553.8|175463.8|175554.9|175464.9|175557.4|175467.4|175546.7|175456.7|17
1729660010000|2024-10-23 05:06:50|175554.2|175464.2|175552.3|175462.3|175572.3|175469.3|175542.7|175442.3|13
1729660020000|2024-10-23 05:07:00|175553.8|175463.8|175553.3|175463.3|175560.1|175470.1|175553.3|175463.3|14
1729660030000|2024-10-23 05:07:10|175579.3|175449.3|175579.8|175449.8|175587.8|175457.8|175576.1|175446.1|19
1729660040000|2024-10-23 05:07:20|175579.2|175449.2|175570.2|175480.2|175585.9|175480.2|175570.1|175440.1|17
1729660050000|2024-10-23 05:07:30|175561.7|175471.7|175552.3|175462.3|175566.3|175476.3|175546.6|175456.6|14
1729660060000|2024-10-23 05:07:40|175560.7|175470.7|175559.3|175469.3|175562.3|175472.3|175539.3|175449.3|18
1729660070000|2024-10-23 05:07:50|175560.7|175470.7|175567|175477|175567.2|175477.2|175557.3|175467.3|12
1729660080000|2024-10-23 05:08:00|175568.2|175478.2|175544.8|175454.8|175568.2|175478.2|175542.3|175452.3|9
1729660090000|2024-10-23 05:08:10|175545.5|175455.5|175545|175455|175556.9|175466.9|175543.3|175453.3|14
1729660100000|2024-10-23 05:08:20|175546.6|175456.6|175540.2|175450.2|175552.3|175462.3|175540.2|175450.2|9
1729660110000|2024-10-23 05:08:30|175540.7|175450.7|175528.6|175438.6|175552.7|175462.7|175528.6|175438.6|8
1729660120000|2024-10-23 05:08:40|175533.6|175443.6|175536.4|175446.4|175540|175450|175530|175440|14
1729660130000|2024-10-23 05:08:50|175537.2|175447.2|175549.7|175459.7|175549.7|175459.7|175527.2|175437.2|6
1729660140000|2024-10-23 05:09:00|175549|175459|175425.2|175335.2|175549.5|175459.5|175425.2|175335.2|27
1729660150000|2024-10-23 05:09:10|175420.4|175330.4|175413.1|175323.1|175444|175330.4|175409.2|175296.9|25
1729660160000|2024-10-23 05:09:20|175409.3|175319.3|175442.3|175312.3|175442.3|175319.3|175408.9|175295.5|16
1729660170000|2024-10-23 05:09:30|175416|175326|175451.1|175321.1|175453.8|175340.2|175416|175312|14
1729660180000|2024-10-23 05:09:40|175412.8|175322.8|175434.6|175304.6|175440.4|175332.9|175406.3|175299.4|26
1729660190000|2024-10-23 05:09:50|175433.9|175303.9|175424.8|175294.8|175434.4|175304.4|175419|175289|19
1729660200000|2024-10-23 05:10:00|175425.7|175295.7|175385.3|175255.3|175441|175311|175370|175255.3|25
1729660210000|2024-10-23 05:10:10|175384.3|175254.3|175379.6|175249.6|175395.1|175265.1|175379.6|175249.6|24
1729660220000|2024-10-23 05:10:20|175379.3|175249.3|175388.8|175258.8|175391.2|175261.2|175379.3|175249.3|13
1729660230000|2024-10-23 05:10:30|175380.8|175250.8|175397.2|175267.2|175398.7|175268.7|175380.2|175250.2|34
1729660240000|2024-10-23 05:10:40|175396.1|175266.1|175382.4|175252.4|175397.1|175267.1|175350.6|175251.4|21
1729660250000|2024-10-23 05:10:50|175381.4|175251.4|175386.3|175256.3|175390.7|175274.5|175359.3|175246.1|34
1729660260000|2024-10-23 05:11:00|175383.7|175253.7|175375.6|175245.6|175385.7|175266.2|175346.5|175239.8|28
1729660270000|2024-10-23 05:11:10|175375.4|175245.4|175355.2|175265.2|175380.3|175265.2|175339.2|175236.6|37
1729660280000|2024-10-23 05:11:20|175374.1|175244.1|175376|175246|175380.9|175267.6|175350.6|175230.9|27
1729660290000|2024-10-23 05:11:30|175378.2|175248.2|175379.9|175249.9|175379.9|175268.1|175347.4|175239.9|34
1729660300000|2024-10-23 05:11:40|175377.2|175247.2|175382.2|175252.2|175394.5|175277.6|175347.9|175242|26
1729660310000|2024-10-23 05:11:50|175384|175254|175354.1|175264.1|175384|175277.6|175353.3|175245.9|20
1729660320000|2024-10-23 05:12:00|175359.3|175269.3|175358.2|175268.2|175384.6|175290.4|175352.9|175249.3|20
1729660330000|2024-10-23 05:12:10|175361.9|175271.9|175358.7|175268.7|175364.9|175274.9|175350.5|175260.5|16
1729660340000|2024-10-23 05:12:20|175359|175269|175378.5|175248.5|175379.9|175275.7|175356.7|175248.5|8
1729660350000|2024-10-23 05:12:30|175388.2|175258.2|175355.7|175265.7|175388.8|175275.7|175350.5|175254.5|19
1729660360000|2024-10-23 05:12:40|175355.4|175265.4|175362.9|175272.9|175388.4|175278.8|175355.4|175255.2|16
1729660370000|2024-10-23 05:12:50|175361.9|175271.9|175355.5|175265.5|175378.4|175272.6|175352.8|175239.9|21
1729660380000|2024-10-23 05:13:00|175353.2|175263.2|175353.3|175263.3|175379|175271.1|175351.4|175241.4|26
1729660390000|2024-10-23 05:13:10|175353|175263|175349.8|175259.8|175374.1|175283.2|175346.4|175240|27
1729660400000|2024-10-23 05:13:20|175353.2|175263.2|175348.5|175258.5|175377.9|175284.1|175344.4|175247.9|24
1729660410000|2024-10-23 05:13:30|175349.4|175259.4|175348.2|175258.2|175349.4|175259.4|175348.1|175258.1|3
1729660420000|2024-10-23 05:13:40|175348.4|175258.4|175355|175265|175376|175276.8|175345.6|175246|9
1729660430000|2024-10-23 05:13:50|175349|175259|175383.4|175253.4|175388.4|175277.9|175349|175250.8|17
1729660440000|2024-10-23 05:14:00|175381|175251|175402.2|175312.2|175403.5|175313.5|175364.1|175251|17
1729660450000|2024-10-23 05:14:10|175399.5|175309.5|175415.3|175325.3|175432.6|175328.3|175399.5|175294.3|12
1729660460000|2024-10-23 05:14:20|175412.3|175322.3|175407.3|175317.3|175416|175326|175404.9|175314.9|9
1729660470000|2024-10-23 05:14:30|175412.3|175322.3|175418.5|175328.5|175434.9|175344.9|175412.3|175322.3|19
1729660480000|2024-10-23 05:14:40|175425.1|175335.1|175424|175334|175438.7|175348.7|175412.5|175322.5|18
1729660490000|2024-10-23 05:14:50|175424.8|175334.8|175428.2|175338.2|175435|175345|175418.7|175328.7|28
1729660500000|2024-10-23 05:15:00|175432.8|175342.8|175416.5|175326.5|175432.8|175342.8|175410.8|175320.8|26
1729660510000|2024-10-23 05:15:10|175414.7|175324.7|175423.9|175333.9|175424.1|175334.1|175414.7|175324.7|19
1729660520000|2024-10-23 05:15:20|175420.8|175330.8|175427.3|175337.3|175428.8|175338.8|175419.7|175329.7|24
1729660530000|2024-10-23 05:15:30|175423.6|175333.6|175417|175327|175430.3|175340.3|175417|175327|25
1729660540000|2024-10-23 05:15:40|175422.3|175332.3|175420|175330|175428.3|175338.3|175417.4|175327.4|25
1729660550000|2024-10-23 05:15:50|175425|175335|175425.1|175335.1|175427.8|175337.8|175418.9|175328.9|31
1729660560000|2024-10-23 05:16:00|175427.4|175337.4|175427.9|175337.9|175430.7|175340.7|175420.8|175330.8|31
1729660570000|2024-10-23 05:16:10|175429.9|175339.9|175425.4|175295.4|175429.9|175339.9|175398.2|175295.4|29
1729660580000|2024-10-23 05:16:20|175427.6|175297.6|175407|175317|175429.1|175326.7|175401.3|175297.5|21
1729660590000|2024-10-23 05:16:30|175405.3|175315.3|175427.9|175297.9|175434|175318.9|175396.3|175294.1|20
1729660600000|2024-10-23 05:16:40|175429.4|175299.4|175398.4|175308.4|175440.3|175320.9|175398.4|175299.4|19
1729660610000|2024-10-23 05:16:50|175396.9|175306.9|175407.5|175317.5|175415.5|175325.5|175396.9|175306.9|22
1729660620000|2024-10-23 05:17:00|175413|175323|175419.3|175329.3|175428.7|175329.3|175399.4|175291.4|18
1729660630000|2024-10-23 05:17:10|175400.6|175310.6|175425.9|175335.9|175425.9|175335.9|175400.6|175310.6|29
1729660640000|2024-10-23 05:17:20|175424.4|175334.4|175423.3|175293.3|175431.9|175334.4|175420.7|175293.3|13
1729660650000|2024-10-23 05:17:30|175423.1|175293.1|175382.6|175252.6|175423.1|175306.5|175378.9|175248.9|16
1729660660000|2024-10-23 05:17:40|175383.8|175253.8|175376.8|175246.8|175383.8|175253.8|175366.9|175236.9|16
1729660670000|2024-10-23 05:17:50|175374.5|175244.5|175365.9|175235.9|175374.9|175244.9|175365.9|175235.9|11
1729660680000|2024-10-23 05:18:00|175368.2|175238.2|175370.5|175240.5|175379.9|175249.9|175366.6|175236.6|17
1729660690000|2024-10-23 05:18:10|175374.4|175244.4|175374.5|175244.5|175378.2|175248.2|175372.7|175242.7|7
1729660700000|2024-10-23 05:18:20|175375.7|175245.7|175340.5|175210.5|175375.7|175265.1|175330.2|175210.5|23
1729660710000|2024-10-23 05:18:30|175364.6|175234.6|175372.2|175242.2|175372.2|175242.2|175364.2|175234.2|8
1729660720000|2024-10-23 05:18:40|175371.3|175241.3|175329.6|175199.6|175372.2|175242.2|175304.5|175198.4|13
1729660730000|2024-10-23 05:18:50|175334|175204|175333.7|175203.7|175346.7|175229|175319|175203.7|19
1729660740000|2024-10-23 05:19:00|175339.6|175209.6|175344.6|175214.6|175362.7|175245.2|175325.3|175195.3|28
1729660750000|2024-10-23 05:19:10|175344.5|175214.5|175337.6|175207.6|175352.3|175222.3|175334.8|175204.8|24
1729660760000|2024-10-23 05:19:20|175344.2|175214.2|175353.4|175223.4|175357.9|175232.3|175322.3|175201.7|20
1729660770000|2024-10-23 05:19:30|175324|175234|175340.5|175250.5|175340.5|175250.5|175318.9|175210.5|15
1729660780000|2024-10-23 05:19:40|175349.3|175259.3|175344.2|175214.2|175350.2|175259.3|175343.5|175213.5|12
1729660790000|2024-10-23 05:19:50|175345.7|175215.7|175357.5|175227.5|175357.5|175227.5|175345.5|175215.5|4
1729660800000|2024-10-23 05:20:00|175355.2|175225.2|175351.2|175221.2|175372.7|175242.7|175351|175221|23
1729660810000|2024-10-23 05:20:10|175351.6|175221.6|175348.6|175218.6|175362.2|175243|175317.8|175216.6|15
1729660820000|2024-10-23 05:20:20|175354.4|175224.4|175344.4|175214.4|175360.6|175230.6|175333.7|175203.7|23
1729660830000|2024-10-23 05:20:30|175348.6|175218.6|175344.2|175214.2|175355.1|175225.1|175344.2|175214.2|11
1729660840000|2024-10-23 05:20:40|175348.9|175218.9|175356|175226|175357.4|175240.5|175325.5|175200.5|20
1729660850000|2024-10-23 05:20:50|175346.3|175216.3|175359.2|175229.2|175367.5|175237.5|175346.3|175216.3|20
1729660860000|2024-10-23 05:21:00|175356.8|175226.8|175328.1|175198.1|175368.6|175238.8|175309.6|175188.7|29
1729660870000|2024-10-23 05:21:10|175325.3|175195.3|175346|175216|175352.6|175230|175306.5|175195.3|25
1729660880000|2024-10-23 05:21:20|175340.4|175210.4|175342.1|175212.1|175357.9|175243.7|175333.7|175210|20
1729660890000|2024-10-23 05:21:30|175342|175212|175344.4|175214.4|175350.2|175220.2|175339.3|175209.3|18
1729660900000|2024-10-23 05:21:40|175343.1|175213.1|175342.2|175212.2|175367.3|175237.3|175329.4|175199.4|15
1729660910000|2024-10-23 05:21:50|175346.3|175216.3|175330.7|175200.7|175346.3|175222.6|175304.5|175191.1|20
1729660920000|2024-10-23 05:22:00|175355.4|175225.4|175310|175220|175355.4|175227.5|175310|175199.7|22
1729660930000|2024-10-23 05:22:10|175319.5|175229.5|175340.9|175210.9|175345.7|175235.2|175319.5|175202.9|19
1729660940000|2024-10-23 05:22:20|175342.4|175212.4|175324.6|175194.6|175344.5|175243.4|175313.5|175194.5|22
1729660950000|2024-10-23 05:22:30|175321.2|175191.2|175306.7|175176.7|175330|175200|175306.7|175176.7|14
1729660960000|2024-10-23 05:22:40|175316|175186|175284.7|175194.7|175316|175219.4|175281.2|175186|10
1729660970000|2024-10-23 05:22:50|175286.7|175196.7|175292.5|175202.5|175300|175210|175275.5|175166.5|22
1729660980000|2024-10-23 05:23:00|175286.3|175196.3|175292|175202|175328.3|175217|175285|175188.9|25
1729660990000|2024-10-23 05:23:10|175301|175211|175308.6|175218.6|175308.6|175218.6|175287.5|175197.5|5
1729661000000|2024-10-23 05:23:20|175299|175209|175316|175186|175316|175209|175283|175186|5
1729661010000|2024-10-23 05:23:30|175283|175193|175294.4|175204.4|175294.4|175204.4|175283|175193|2
1729661020000|2024-10-23 05:23:40|175317.2|175187.2|175315.8|175185.8|175317.2|175187.2|175315.8|175185.8|3
1729661030000|2024-10-23 05:23:50|175316.3|175186.3|175347.8|175217.8|175347.8|175243.1|175316.3|175186.3|5
1729661040000|2024-10-23 05:24:00|175344.8|175214.8|175347.5|175217.5|175351.4|175237.2|175326.4|175213.6|12
1729661050000|2024-10-23 05:24:10|175352.4|175222.4|175329|175239|175365.3|175246.5|175326.5|175202.8|19
1729661060000|2024-10-23 05:24:20|175354.6|175224.6|175349.3|175219.3|175354.6|175224.6|175344.8|175214.8|11
1729661070000|2024-10-23 05:24:30|175355.5|175225.5|175336.4|175246.4|175361.7|175249.4|175327|175219.1|17
1729661080000|2024-10-23 05:24:40|175337|175247|175349.7|175219.7|175352.5|175249.8|175337|175209.7|14
1729661090000|2024-10-23 05:24:50|175358.8|175228.8|175345.4|175215.4|175358.8|175228.8|175342.2|175212.2|9
1729661100000|2024-10-23 05:25:00|175359.6|175229.6|175356.3|175226.3|175359.6|175243.4|175331.7|175204.6|19
1729661110000|2024-10-23 05:25:10|175347.7|175217.7|175378.2|175248.2|175378.5|175248.5|175343.8|175213.8|9
1729661120000|2024-10-23 05:25:20|175378.5|175248.5|175381.3|175251.3|175382.2|175252.2|175370|175240|6
1729661130000|2024-10-23 05:25:30|175382.5|175252.5|175381.8|175251.8|175384.9|175254.9|175376.1|175246.1|11
1729661140000|2024-10-23 05:25:40|175380.3|175250.3|175323.2|175193.2|175380.3|175250.3|175317.5|175187.5|11
1729661150000|2024-10-23 05:25:50|175324.9|175194.9|175321.2|175191.2|175324.9|175194.9|175313.4|175183.4|10
1729661160000|2024-10-23 05:26:00|175323.2|175193.2|175315.3|175185.3|175323.2|175193.2|175315.3|175185.3|6
1729661170000|2024-10-23 05:26:10|175320.6|175190.6|175320.7|175190.7|175324.8|175194.8|175317.3|175187.3|11
1729661180000|2024-10-23 05:26:20|175319.8|175189.8|175327.6|175197.6|175328.9|175198.9|175312.4|175182.4|15
1729661190000|2024-10-23 05:26:30|175320.7|175190.7|175317|175187|175325.8|175195.8|175313.2|175183.2|6
1729661200000|2024-10-23 05:26:40|175323.1|175193.1|175316.1|175186.1|175323.9|175193.9|175311.9|175181.9|9
1729661210000|2024-10-23 05:26:50|175312.7|175182.7|175321.3|175191.3|175321.3|175191.3|175312|175182|10
1729661220000|2024-10-23 05:27:00|175323.7|175193.7|175328.5|175198.5|175331.2|175201.2|175317|175187|18
1729661230000|2024-10-23 05:27:10|175323.7|175193.7|175317.7|175187.7|175328.1|175214|175304|175187.7|18
1729661240000|2024-10-23 05:27:20|175319.3|175189.3|175317.2|175187.2|175326.7|175196.7|175311.7|175181.7|37
1729661250000|2024-10-23 05:27:30|175318.7|175188.7|175295.6|175205.6|175322.8|175205.6|175288.2|175173.5|17
1729661260000|2024-10-23 05:27:40|175289|175199|175306.5|175176.5|175306.5|175202.7|175286|175173.6|10
1729661270000|2024-10-23 05:27:50|175293.3|175203.3|175300.5|175170.5|175306|175203.4|175284.5|175168.5|9
1729661280000|2024-10-23 05:28:00|175308.9|175178.9|175295.7|175205.7|175309.1|175208.4|175287.8|175178.9|20
1729661290000|2024-10-23 05:28:10|175292.5|175202.5|175279.4|175189.4|175300.3|175210.3|175279.4|175189.4|17
1729661300000|2024-10-23 05:28:20|175282.4|175192.4|175325.1|175195.1|175328.5|175210.2|175282.4|175175.5|38
1729661310000|2024-10-23 05:28:30|175318|175188|175318.7|175188.7|175323.2|175193.2|175307.6|175177.6|30
1729661320000|2024-10-23 05:28:40|175319.7|175189.7|175316|175186|175323.6|175193.6|175313.5|175183.5|26
1729661330000|2024-10-23 05:28:50|175297|175207|175316.8|175186.8|175324.3|175207|175294.4|175183.9|36
1729661340000|2024-10-23 05:29:00|175318.5|175188.5|175318.3|175188.3|175327.9|175197.9|175313.4|175183.4|36
1729661350000|2024-10-23 05:29:10|175318.1|175188.1|175327.9|175197.9|175331.4|175215.2|175299.2|175185.5|32
1729661360000|2024-10-23 05:29:20|175324.2|175194.2|175310|175220|175324.5|175224.7|175300.4|175191.7|27
1729661370000|2024-10-23 05:29:30|175313|175223|175310.4|175220.4|175313|175223|175299.7|175209.7|21
1729661380000|2024-10-23 05:29:40|175310.1|175220.1|175292.4|175202.4|175315|175225|175291.1|175201.1|30
1729661390000|2024-10-23 05:29:50|175299.8|175209.8|175318.3|175188.3|175324|175212.3|175295.8|175184.4|23
1729661400000|2024-10-23 05:30:00|175314.5|175184.5|175292.7|175202.7|175314.5|175207.4|175284.4|175174.7|24
1729661410000|2024-10-23 05:30:10|175291|175201|175289.4|175159.4|175296|175201.5|175277|175152.3|22
1729661420000|2024-10-23 05:30:20|175293.1|175163.1|175291.3|175161.3|175302.2|175172.2|175287.8|175157.8|25
1729661430000|2024-10-23 05:30:30|175295|175165|175278.4|175148.4|175298.8|175168.8|175273.3|175143.3|26
1729661440000|2024-10-23 05:30:40|175283.6|175153.6|175285.5|175155.5|175289.5|175159.5|175278.4|175148.4|33
1729661450000|2024-10-23 05:30:50|175286.5|175156.5|175288.7|175158.7|175292.6|175162.6|175284.1|175154.1|24
1729661460000|2024-10-23 05:31:00|175291.2|175161.2|175288.4|175158.4|175291.2|175161.2|175279.8|175149.8|34
1729661470000|2024-10-23 05:31:10|175289|175159|175287.3|175157.3|175295.2|175165.2|175285.3|175155.3|26
1729661480000|2024-10-23 05:31:20|175286.3|175156.3|175285.9|175155.9|175294.2|175164.2|175281.8|175151.8|33
1729661490000|2024-10-23 05:31:30|175279.5|175149.5|175287.1|175157.1|175293.5|175163.5|175279.5|175149.5|40
1729661500000|2024-10-23 05:31:40|175286.5|175156.5|175273.5|175143.5|175290.6|175162.5|175252.5|175143|27
1729661510000|2024-10-23 05:31:50|175279.5|175149.5|175276|175146|175283.5|175153.5|175267.7|175137.7|34
1729661520000|2024-10-23 05:32:00|175277.2|175147.2|175246|175116|175281.5|175174.5|175229.1|175099.1|30
1729661530000|2024-10-23 05:32:10|175223.5|175133.5|175222.9|175092.9|175247.4|175133.5|175220.8|175090.8|32
1729661540000|2024-10-23 05:32:20|175221.3|175091.3|175229.7|175099.7|175241.3|175111.3|175219.3|175089.3|17
1729661550000|2024-10-23 05:32:30|175229.5|175099.5|175223.3|175093.3|175232.5|175102.5|175222.8|175092.8|12
1729661560000|2024-10-23 05:32:40|175224.7|175094.7|175231|175101|175231|175101|175224.7|175094.7|3
1729661570000|2024-10-23 05:32:50|175226|175096|175215.8|175085.8|175234|175110.1|175200.1|175079.2|31
1729661580000|2024-10-23 05:33:00|175220.3|175090.3|175218.9|175088.9|175221.4|175091.4|175198.3|175068.3|29
1729661590000|2024-10-23 05:33:10|175215.9|175085.9|175215.9|175085.9|175224|175094|175204.9|175074.9|34
1729661600000|2024-10-23 05:33:20|175219.9|175089.9|175219.7|175089.7|175227.8|175116.5|175193|175070.5|35
1729661610000|2024-10-23 05:33:30|175220.8|175090.8|175206.3|175116.3|175225.1|175116.3|175181|175072.5|37
1729661620000|2024-10-23 05:33:40|175203.5|175113.5|175228.7|175098.7|175228.7|175118.4|175184|175078.6|32
1729661630000|2024-10-23 05:33:50|175226.8|175096.8|175233.2|175103.2|175233.6|175120.5|175205|175089.9|28
1729661640000|2024-10-23 05:34:00|175222|175092|175225.5|175095.5|175230.9|175106.8|175194.3|175090.1|19
1729661650000|2024-10-23 05:34:10|175233|175103|175205.5|175115.5|175234.8|175118.5|175200.5|175093.8|25
1729661660000|2024-10-23 05:34:20|175203.8|175113.8|175205.8|175115.8|175216.8|175126.8|175200|175110|21
1729661670000|2024-10-23 05:34:30|175199.5|175109.5|175204.3|175114.3|175212.9|175122.9|175196.9|175106.9|25
1729661680000|2024-10-23 05:34:40|175202.3|175112.3|175237.5|175107.5|175240.7|175127.7|175202.2|175095.2|31
1729661690000|2024-10-23 05:34:50|175237.7|175107.7|175199.4|175109.4|175237.7|175112.7|175191.5|175096.4|15
1729661700000|2024-10-23 05:35:00|175200|175110|175223|175093|175230.8|175110|175200|175078.2|38
1729661710000|2024-10-23 05:35:10|175232.8|175102.8|175215|175085|175232.8|175109.8|175199.8|175081.4|39
1729661720000|2024-10-23 05:35:20|175214.7|175084.7|175213.9|175083.9|175223.2|175115.8|175200.3|175073.1|24
1729661730000|2024-10-23 05:35:30|175212.7|175082.7|175225.8|175095.8|175228.4|175119.9|175184.5|175079|37
1729661740000|2024-10-23 05:35:40|175227.1|175097.1|175191|175101|175227.1|175107|175170.5|175078.5|30
1729661750000|2024-10-23 05:35:50|175196|175106|175231.2|175101.2|175231.2|175116.4|175176.9|175081.2|37
1729661760000|2024-10-23 05:36:00|175215.5|175085.5|175221.6|175091.6|175229.1|175111.2|175189.5|175072.4|34
1729661770000|2024-10-23 05:36:10|175215.7|175085.7|175212.4|175082.4|175218.2|175088.2|175207.9|175077.9|23
1729661780000|2024-10-23 05:36:20|175214.2|175084.2|175162.6|175072.6|175225.9|175095.9|175162.6|175072.6|11
1729661790000|2024-10-23 05:36:30|175167.4|175077.4|175192.3|175062.3|175192.6|175079.7|175166.7|175055.5|14
1729661800000|2024-10-23 05:36:40|175187|175057|175162.6|175032.6|175194.4|175064.4|175158.6|175028.6|18
1729661810000|2024-10-23 05:36:50|175160.6|175030.6|175148.9|175018.9|175171.8|175041.8|175147.5|175017.5|32
1729661820000|2024-10-23 05:37:00|175151.9|175021.9|175148.4|175018.4|175172.9|175042.9|175148.2|175018.2|36
1729661830000|2024-10-23 05:37:10|175157.1|175027.1|175158|175028|175166.5|175053.1|175143.1|175014.3|38
1729661840000|2024-10-23 05:37:20|175146.9|175016.9|175160.1|175030.1|175162.2|175037.6|175119.1|175016.9|36
1729661850000|2024-10-23 05:37:30|175160.6|175030.6|175157.5|175027.5|175164.2|175034.2|175155.2|175025.2|32
1729661860000|2024-10-23 05:37:40|175160.2|175030.2|175157.1|175027.1|175165.2|175035.2|175119.7|175018.7|36
1729661870000|2024-10-23 05:37:50|175160.6|175030.6|175159.3|175029.3|175162.6|175032.6|175147.7|175017.7|37
1729661880000|2024-10-23 05:38:00|175157.1|175027.1|175156.5|175026.5|175160.7|175030.7|175148.4|175018.4|39
1729661890000|2024-10-23 05:38:10|175155|175025|175156.7|175026.7|175163.7|175033.7|175148.3|175018.3|38
1729661900000|2024-10-23 05:38:20|175154.9|175024.9|175158.8|175028.8|175159.9|175029.9|175148.8|175018.8|17
1729661910000|2024-10-23 05:38:30|175155.1|175025.1|175156.2|175026.2|175159.1|175029.1|175149.6|175019.6|29
1729661920000|2024-10-23 05:38:40|175158.5|175028.5|175157.7|175027.7|175160.9|175030.9|175149.2|175019.2|27
1729661930000|2024-10-23 05:38:50|175158.7|175028.7|175165.2|175035.2|175166.9|175036.9|175158.7|175028.7|18
1729661940000|2024-10-23 05:39:00|175168.4|175038.4|175166.2|175036.2|175168.4|175038.4|175158.4|175028.4|14
1729661950000|2024-10-23 05:39:10|175170|175040|175166.1|175036.1|175171.8|175041.8|175154.7|175024.7|21
1729661960000|2024-10-23 05:39:20|175169.1|175039.1|175166.8|175036.8|175202.5|175072.5|175142|175031.7|27
1729661970000|2024-10-23 05:39:30|175173.7|175043.7|175175.4|175045.4|175175.7|175045.7|175163.5|175033.5|26
1729661980000|2024-10-23 05:39:40|175172.9|175042.9|175198.6|175068.6|175205.5|175075.5|175161.3|175031.3|19
1729661990000|2024-10-23 05:39:50|175200.6|175070.6|175213.8|175083.8|175216.6|175086.6|175200.6|175070.6|7
1729662000000|2024-10-23 05:40:00|175211.9|175081.9|175209.4|175079.4|175215.2|175085.2|175209.3|175079.3|28
1729662010000|2024-10-23 05:40:10|175211.6|175081.6|175211.6|175081.6|175215.3|175085.3|175210|175080|26
1729662020000|2024-10-23 05:40:20|175213.1|175083.1|175196.6|175066.6|175219.8|175089.8|175196.6|175066.6|17
1729662030000|2024-10-23 05:40:30|175200.2|175070.2|175206.2|175076.2|175206.2|175076.2|175200.2|175070.2|6
1729662040000|2024-10-23 05:40:40|175208|175078|175207.7|175077.7|175208|175078|175207.7|175077.7|2
1729662050000|2024-10-23 05:40:50|175214.4|175084.4|175115.6|174985.6|175214.4|175084.4|175108.1|174978.1|18
1729662060000|2024-10-23 05:41:00|175115|174985|175123.3|174993.3|175123.3|174993.3|175110.1|174980.1|14
1729662070000|2024-10-23 05:41:10|175121.3|174991.3|175128.9|174998.9|175128.9|174998.9|175117.8|174987.8|23
1729662080000|2024-10-23 05:41:20|175127.4|174997.4|175115.2|174985.2|175127.4|174997.4|175114.6|174984.6|11
1729662090000|2024-10-23 05:41:30|175114.1|174984.1|175117.5|174987.5|175120.8|174990.8|175112.3|174982.3|20
1729662100000|2024-10-23 05:41:40|175122.4|174992.4|175119.8|174989.8|175123.6|174993.6|175108.1|174978.1|26
1729662110000|2024-10-23 05:41:50|175122.8|174992.8|175118.9|174988.9|175123.5|174993.5|175117.4|174987.4|12
1729662120000|2024-10-23 05:42:00|175120.1|174990.1|175122|174992|175136.5|175006.5|175120.1|174990.1|19
1729662130000|2024-10-23 05:42:10|175122.7|174992.7|175126.9|175036.9|175148.6|175036.9|175115.6|174992.7|20
1729662140000|2024-10-23 05:42:20|175138|175008|175147|175017|175147|175020.2|175110.2|174991.6|28
1729662150000|2024-10-23 05:42:30|175143.9|175013.9|175147.5|175017.5|175167.1|175050.9|175121.6|175001.7|33
1729662160000|2024-10-23 05:42:40|175143.3|175013.3|175148.9|175018.9|175153.8|175023.8|175139.7|175009.7|32
1729662170000|2024-10-23 05:42:50|175150.6|175020.6|175123|175033|175154.3|175052.2|175113.4|175006.8|32
1729662180000|2024-10-23 05:43:00|175122|175032|175140.7|175010.7|175146.5|175036|175122|175000.9|26
1729662190000|2024-10-23 05:43:10|175142.9|175012.9|175145|175015|175146.6|175016.6|175128.2|174998.2|33
1729662200000|2024-10-23 05:43:20|175132.5|175002.5|175134.3|175004.3|175154.4|175024.4|175125|174995|26
1729662210000|2024-10-23 05:43:30|175133.6|175003.6|175126.2|174996.2|175140.5|175010.5|175120|174990|36
1729662220000|2024-10-23 05:43:40|175127.7|174997.7|175100|175010|175139.4|175028.5|175100|174986.6|37
1729662230000|2024-10-23 05:43:50|175131.1|175001.1|175112|175022|175135.2|175031.4|175100.8|174985.8|25
1729662240000|2024-10-23 05:44:00|175103.3|175013.3|175134.4|175004.4|175134.7|175032|175103.3|174995.2|24
1729662250000|2024-10-23 05:44:10|175135.9|175005.9|175130.3|175000.3|175143.6|175013.6|175126.1|174996.1|30
1729662260000|2024-10-23 05:44:20|175129.8|174999.8|175134.3|175004.3|175141.5|175011.5|175121.4|174991.4|15
1729662270000|2024-10-23 05:44:30|175136|175006|175141|175011|175148.3|175018.3|175130|175000|22
1729662280000|2024-10-23 05:44:40|175137.4|175007.4|175143.2|175013.2|175148.5|175018.5|175134.6|175004.6|12
1729662290000|2024-10-23 05:44:50|175151|175021|175143.4|175013.4|175151|175035|175116.3|175013.4|19
1729662300000|2024-10-23 05:45:00|175144.2|175014.2|175155.6|175025.6|175155.6|175025.6|175142.5|175012.5|14
1729662310000|2024-10-23 05:45:10|175149.9|175019.9|175134|175044|175149.9|175053.8|175121.5|175017.6|22
1729662320000|2024-10-23 05:45:20|175140|175050|175126.2|175036.2|175143.8|175053.8|175120.5|175030.5|26
1729662330000|2024-10-23 05:45:30|175123.9|175033.9|175147.4|175017.4|175147.4|175049|175121.6|175016.5|12
1729662340000|2024-10-23 05:45:40|175147.3|175017.3|175148.4|175018.4|175148.4|175018.4|175135.3|175005.3|13
1729662350000|2024-10-23 05:45:50|175143.1|175013.1|175146.2|175016.2|175153.4|175023.4|175124|174994|24
1729662360000|2024-10-23 05:46:00|175153|175023|175154.1|175024.1|175161.6|175031.6|175145.2|175015.2|28
1729662370000|2024-10-23 05:46:10|175156.1|175026.1|175149.1|175019.1|175158.4|175028.4|175146.3|175016.3|30
1729662380000|2024-10-23 05:46:20|175141.8|175011.8|175144|175014|175158.2|175047.8|175127.7|175009|26
1729662390000|2024-10-23 05:46:30|175147.2|175017.2|175145.2|175015.2|175160.3|175030.3|175132.1|175002.1|22
1729662400000|2024-10-23 05:46:40|175139.3|175009.3|175151.9|175021.9|175153.8|175050|175139.3|175009.3|16
1729662410000|2024-10-23 05:46:50|175152.5|175022.5|175150|175020|175157.6|175048.7|175134.5|175017.3|12
1729662420000|2024-10-23 05:47:00|175148.2|175018.2|175150.9|175020.9|175160.8|175064.3|175146.8|175016.8|12
1729662430000|2024-10-23 05:47:10|175160.7|175030.7|175127.6|175037.6|175160.7|175046.1|175125.3|175012.1|24
1729662440000|2024-10-23 05:47:20|175116.9|175026.9|175126.2|175036.2|175149.3|175049.2|175116.9|175007.1|29
1729662450000|2024-10-23 05:47:30|175150.5|175020.5|175126.8|175036.8|175158.6|175036.8|175115.5|175006.5|19
1729662460000|2024-10-23 05:47:40|175127.8|175037.8|175154.7|175024.7|175155.3|175037.8|175127.8|175017.6|6
1729662470000|2024-10-23 05:47:50|175156.3|175026.3|175162.8|175032.8|175164.3|175034.3|175156.3|175026.3|10
1729662480000|2024-10-23 05:48:00|175162.4|175032.4|175139|175049|175169.6|175056|175135.6|175030.4|16
1729662490000|2024-10-23 05:48:10|175137.4|175047.4|175161.7|175031.7|175168.3|175048.4|175133|175021.1|15
1729662500000|2024-10-23 05:48:20|175160|175030|175137|175007|175165.5|175035.5|175137|175007|14
1729662510000|2024-10-23 05:48:30|175134.5|175004.5|175137.5|175007.5|175142.8|175012.8|175134.5|175004.5|16
1729662520000|2024-10-23 05:48:40|175127|174997|175138.2|175008.2|175138.2|175008.2|175127|174997|7
1729662540000|2024-10-23 05:49:00|175134.9|175004.9|175122.5|174992.5|175141.5|175011.5|175119.8|174989.8|23
1729662550000|2024-10-23 05:49:10|175116.4|174986.4|175120.4|174990.4|175128|174998|175115.6|174985.6|15
1729662560000|2024-10-23 05:49:20|175119.3|174989.3|175113.1|174983.1|175119.3|174989.3|175113.1|174983.1|6
1729662570000|2024-10-23 05:49:30|175113.7|174983.7|175112.7|174982.7|175117.9|174987.9|175110.4|174980.4|15
1729662580000|2024-10-23 05:49:40|175112|174982|175109.3|174979.3|175112|174982|175106|174976|9
1729662590000|2024-10-23 05:49:50|175107.8|174977.8|175114.7|174984.7|175117.8|174987.8|175106.1|174976.1|21
1729662600000|2024-10-23 05:50:00|175112|174982|175110.9|174980.9|175122.1|174992.1|175108.2|174978.2|18
1729662610000|2024-10-23 05:50:10|175116.8|174986.8|175111.2|174981.2|175116.8|174986.8|175109.8|174979.8|9
1729662620000|2024-10-23 05:50:20|175109.2|174979.2|175105|174975|175120.9|174990.9|175105|174975|11
1729662630000|2024-10-23 05:50:30|175108.8|174978.8|175121|174991|175133.7|175003.7|175108.8|174978.8|33
1729662640000|2024-10-23 05:50:40|175128.2|174998.2|175123.5|174993.5|175128.2|174998.2|175116.8|174986.8|19
1729662650000|2024-10-23 05:50:50|175118.7|174988.7|175109.8|174979.8|175120.9|174990.9|175109.4|174979.4|20
1729662660000|2024-10-23 05:51:00|175103|174973|175115.9|174985.9|175128.8|174998.8|175103|174973|26
1729662670000|2024-10-23 05:51:10|175114.7|174984.7|175131.3|175001.3|175133.3|175003.3|175113.7|174983.7|22
1729662680000|2024-10-23 05:51:20|175131.5|175001.5|175138.3|175008.3|175145.5|175015.5|175126.9|174996.9|22
1729662690000|2024-10-23 05:51:30|175135.1|175005.1|175135.7|175005.7|175140.9|175010.9|175134.6|175004.6|13
1729662700000|2024-10-23 05:51:40|175136.2|175006.2|175135.3|175005.3|175137.6|175007.6|175132.3|175002.3|9
1729662710000|2024-10-23 05:51:50|175136.6|175006.6|175149.4|175019.4|175153.9|175023.9|175136.6|175006.6|5
1729662720000|2024-10-23 05:52:00|175139.2|175009.2|175135.4|175005.4|175139.9|175009.9|175135.4|175005.4|8
1729662730000|2024-10-23 05:52:10|175134.4|175004.4|175123.5|174993.5|175134.4|175004.4|175123.5|174993.5|2
1729662740000|2024-10-23 05:52:20|175117.7|174987.7|175117.5|174987.5|175120.9|174990.9|175116.3|174986.3|12
1729662750000|2024-10-23 05:52:30|175114|174984|175110.6|174980.6|175117.8|174987.8|175110.2|174980.2|9
1729662760000|2024-10-23 05:52:40|175115.7|174985.7|175110.6|174980.6|175115.7|174985.7|175110.6|174980.6|2
1729662770000|2024-10-23 05:52:50|175105.8|174975.8|175107.9|174977.9|175111.7|174981.7|175104.8|174974.8|11
1729662780000|2024-10-23 05:53:00|175107.1|174977.1|175105.9|174975.9|175110.9|174980.9|175100.1|174970.1|12
1729662790000|2024-10-23 05:53:10|175105.2|174975.2|175055.4|174925.4|175105.2|174980.6|175049.5|174919.5|12
1729662800000|2024-10-23 05:53:20|175057|174927|175004.4|174874.4|175069.4|174939.4|174995.1|174865.1|27
1729662810000|2024-10-23 05:53:30|175007.2|174877.2|175017|174887|175031|174901|175000.8|174870.8|38
1729662820000|2024-10-23 05:53:40|175019.5|174889.5|175028.9|174898.9|175028.9|174898.9|175013.6|174883.6|36
1729662830000|2024-10-23 05:53:50|175027.6|174897.6|175029.1|174899.1|175034.5|174904.5|175018.7|174888.7|37
1729662840000|2024-10-23 05:54:00|175030.4|174900.4|174995.5|174905.5|175034.4|174907.7|174995.5|174889.5|29
1729662850000|2024-10-23 05:54:10|175002.5|174912.5|175029.6|174899.6|175032.7|174924.2|174993.6|174884.4|33
1729662860000|2024-10-23 05:54:20|174998.6|174908.6|174998.6|174908.6|175029.9|174913.5|174998.6|174889.6|23
1729662870000|2024-10-23 05:54:30|175002.6|174912.6|175034.6|174904.6|175034.6|174913.1|174998.6|174887.6|30
1729662880000|2024-10-23 05:54:40|175030.7|174900.7|175001.9|174911.9|175046.7|174916.7|175001.9|174894.4|33
1729662890000|2024-10-23 05:54:50|175002.7|174912.7|175029.8|174899.8|175035.4|174930.9|175002.7|174889.9|25
1729662900000|2024-10-23 05:55:00|175032.1|174902.1|175037.4|174907.4|175038.6|174908.6|175025.4|174895.4|20
1729662910000|2024-10-23 05:55:10|175029.8|174899.8|175031.3|174901.3|175034.8|174904.8|175025.9|174895.9|17
1729662920000|2024-10-23 05:55:20|175030.3|174900.3|175028.7|174898.7|175033.6|174915.4|175002.1|174889.5|26
1729662930000|2024-10-23 05:55:30|175029|174899|175027.6|174897.6|175030.1|174900.1|175018.2|174888.2|33
1729662940000|2024-10-23 05:55:40|175025.3|174895.3|175033|174903|175037.9|174907.9|175023|174893|25
1729662950000|2024-10-23 05:55:50|175034.5|174904.5|175039.1|174909.1|175039.6|174909.6|175028.9|174898.9|17
1729662960000|2024-10-23 05:56:00|175028.3|174898.3|175042.1|174912.1|175053.2|174923.2|175028.3|174898.3|20
1729662970000|2024-10-23 05:56:10|175041.7|174911.7|175039.2|174909.2|175048.1|174939.5|175029.5|174904.7|15
1729662980000|2024-10-23 05:56:20|175032.7|174902.7|175041.5|174911.5|175050.6|174941.9|175016.1|174902.7|21
1729662990000|2024-10-23 05:56:30|175021.6|174931.6|175015.5|174925.5|175030.2|174940.2|175005.4|174915.4|13
1729663000000|2024-10-23 05:56:40|175021.7|174931.7|175019.7|174929.7|175021.7|174931.7|175019.7|174929.7|2
1729663010000|2024-10-23 05:56:50|175022.1|174932.1|175045.9|174915.9|175045.9|174932.1|175011.7|174904.5|6
1729663020000|2024-10-23 05:57:00|175038.8|174908.8|175023.7|174893.7|175045.1|174915.1|175023.7|174893.7|10
1729663030000|2024-10-23 05:57:10|175025.9|174895.9|175029.3|174899.3|175035.1|174905.1|175025.9|174895.9|9
1729663040000|2024-10-23 05:57:20|175031|174901|175019.1|174929.1|175038.6|174932.6|175015.3|174897.2|14
1729663050000|2024-10-23 05:57:30|175019.4|174929.4|175026.1|174896.1|175034.7|174932.1|175015.5|174885.5|23
1729663060000|2024-10-23 05:57:40|175021.2|174891.2|175043.1|174913.1|175043.1|174913.1|175018.1|174888.1|31
1729663070000|2024-10-23 05:57:50|175021.5|174931.5|175050.8|174920.8|175051.6|174939|175021.5|174916.7|10
1729663080000|2024-10-23 05:58:00|175029|174939|175031.4|174941.4|175050.8|174943.5|175029|174920.8|5
1729663090000|2024-10-23 05:58:10|175049.4|174919.4|175020.8|174930.8|175049.4|174930.8|174999.8|174898.3|15
1729663100000|2024-10-23 05:58:20|175016.2|174926.2|175011|174921|175016.2|174926.2|174988.8|174898.8|24
1729663110000|2024-10-23 05:58:30|175009.2|174919.2|175015.3|174885.3|175024.2|174928.8|174992.2|174878.6|27
1729663120000|2024-10-23 05:58:40|175004.9|174874.9|175014.2|174884.2|175018.1|174888.1|175004.9|174874.9|21
1729663130000|2024-10-23 05:58:50|175011.5|174881.5|175014.3|174884.3|175016.6|174912.8|174991.9|174881.5|20
1729663140000|2024-10-23 05:59:00|175016.7|174886.7|175017.4|174887.4|175021.3|174908.2|174989.9|174882.2|27
1729663150000|2024-10-23 05:59:10|175017.9|174887.9|174987|174897|175017.9|174909.6|174983|174876.2|16
1729663160000|2024-10-23 05:59:20|174982.5|174892.5|174990.5|174900.5|175001.7|174911.7|174982.5|174892.5|19
1729663170000|2024-10-23 05:59:30|174987.5|174897.5|174996.4|174906.4|175002|174912|174985|174895|12
1729663180000|2024-10-23 05:59:40|174990.5|174900.5|174989|174899|174998.1|174908.1|174982.5|174892.5|19
1729663190000|2024-10-23 05:59:50|174984|174894|174993.6|174903.6|174993.6|174903.6|174982.5|174892.5|7
1729663200000|2024-10-23 06:00:00|175025.3|174895.3|175017|174887|175025.5|174907|174993|174880|11
1729663210000|2024-10-23 06:00:10|175011.8|174881.8|175020.2|174890.2|175024.8|174894.8|175011.8|174881.8|13
1729663220000|2024-10-23 06:00:20|175017.5|174887.5|175011.4|174881.4|175017.5|174887.5|175011.4|174881.4|3
1729663230000|2024-10-23 06:00:30|175012.3|174882.3|174984.1|174894.1|175015|174902.5|174984.1|174879.8|6
1729663240000|2024-10-23 06:00:40|174982.2|174892.2|174984.1|174894.1|174985.4|174895.4|174979.4|174889.4|9
1729663250000|2024-10-23 06:00:50|174988.1|174898.1|174985.4|174895.4|174989.2|174899.2|174982.9|174892.9|6
1729663260000|2024-10-23 06:01:00|174984.9|174894.9|174984.9|174894.9|174989.2|174899.2|174984.9|174894.9|4
1729663270000|2024-10-23 06:01:10|174997.9|174907.9|174983.1|174893.1|174997.9|174907.9|174983.1|174893.1|5
1729663280000|2024-10-23 06:01:20|174983.2|174893.2|174981.6|174891.6|174989.2|174899.2|174975.6|174885.6|8
1729663290000|2024-10-23 06:01:30|174981.9|174891.9|174978.4|174888.4|174981.9|174891.9|174977.7|174887.7|5
1729663300000|2024-10-23 06:01:40|174978.6|174888.6|174978.5|174888.5|174978.8|174888.8|174978.4|174888.4|5
1729663310000|2024-10-23 06:01:50|174979.4|174889.4|174982.8|174892.8|174982.8|174892.8|174978.5|174888.5|9
1729663320000|2024-10-23 06:02:00|174981.7|174891.7|175000|174910|175000|174910|174978.5|174888.5|12
1729663330000|2024-10-23 06:02:10|174996.7|174906.7|175014.6|174924.6|175024.6|174934.6|174996.7|174906.7|14
1729663340000|2024-10-23 06:02:20|175011.9|174921.9|175015.1|174925.1|175016.3|174926.3|175011.9|174921.9|9
1729663350000|2024-10-23 06:02:30|175015.2|174925.2|175017.6|174927.6|175024.8|174934.8|175014.6|174924.6|10
1729663360000|2024-10-23 06:02:40|175018.2|174928.2|175015.4|174925.4|175022.9|174932.9|175014.9|174924.9|16
1729663370000|2024-10-23 06:02:50|175014.5|174924.5|175022.2|174932.2|175024.2|174934.2|175014|174924|11
1729663380000|2024-10-23 06:03:00|175019.6|174929.6|174995.4|174905.4|175022|174932|174993.6|174903.6|28
1729663390000|2024-10-23 06:03:10|174992.7|174902.7|175005.9|174915.9|175005.9|174915.9|174992.7|174902.7|17
1729663400000|2024-10-23 06:03:20|175009.9|174919.9|175099.1|175009.1|175101.8|175011.8|175009.9|174919.9|13
1729663410000|2024-10-23 06:03:30|175099.8|175009.8|175137.9|175047.9|175143.4|175053.4|175099.8|175009.8|13
1729663420000|2024-10-23 06:03:40|175139.4|175049.4|175136.4|175046.4|175142.5|175052.5|175133.7|175043.7|12
1729663430000|2024-10-23 06:03:50|175142.8|175052.8|175151.4|175061.4|175154.2|175064.2|175142.8|175052.8|11
1729663440000|2024-10-23 06:04:00|175152.9|175062.9|175141.7|175051.7|175154.5|175064.5|175139|175049|12
1729663450000|2024-10-23 06:04:10|175140.1|175050.1|175141.4|175051.4|175145|175055|175140|175050|16
1729663460000|2024-10-23 06:04:20|175140.1|175050.1|175132.8|175042.8|175144.6|175054.6|175131.6|175041.6|11
1729663470000|2024-10-23 06:04:30|175138.9|175048.9|175138.6|175048.6|175142.2|175052.2|175133.3|175043.3|13
1729663480000|2024-10-23 06:04:40|175137.2|175047.2|175138.5|175048.5|175138.5|175048.5|175136.7|175046.7|9
1729663490000|2024-10-23 06:04:50|175137.2|175047.2|175140.4|175050.4|175140.7|175050.7|175136.7|175046.7|7
1729663500000|2024-10-23 06:05:00|175138.9|175048.9|175146.8|175056.8|175151.5|175061.5|175136.8|175046.8|19
1729663510000|2024-10-23 06:05:10|175145.5|175055.5|175142.8|175052.8|175146.3|175056.3|175139.1|175049.1|12
1729663520000|2024-10-23 06:05:20|175141.4|175051.4|175139.3|175049.3|175141.8|175051.8|175134.2|175044.2|9
1729663530000|2024-10-23 06:05:30|175142|175052|175139.5|175049.5|175143.4|175053.4|175133.8|175043.8|11
1729663540000|2024-10-23 06:05:40|175143|175053|175143|175053|175143|175053|175143|175053|1
1729663550000|2024-10-23 06:05:50|175143.1|175053.1|175143.2|175053.2|175157.8|175067.8|175142|175052|10
1729663560000|2024-10-23 06:06:00|175145.5|175055.5|175148.1|175058.1|175153.7|175063.7|175145.1|175055.1|16
1729663570000|2024-10-23 06:06:10|175148|175058|175151.5|175061.5|175151.5|175061.5|175139.4|175049.4|13
1729663580000|2024-10-23 06:06:20|175147.6|175057.6|175199.2|175109.2|175226|175136|175147.6|175057.6|18
1729663590000|2024-10-23 06:06:30|175195.7|175105.7|175206.3|175116.3|175210.5|175120.5|175193.8|175103.8|11
1729663600000|2024-10-23 06:06:40|175206.2|175116.2|175209.3|175119.3|175213.5|175123.5|175206.2|175116.2|6
1729663610000|2024-10-23 06:06:50|175215|175125|175202.3|175112.3|175215.5|175125.5|175202.3|175112.3|12
1729663620000|2024-10-23 06:07:00|175197.8|175107.8|175197|175107|175197.8|175107.8|175194.5|175104.5|8
1729663630000|2024-10-23 06:07:10|175196.6|175106.6|175205.4|175115.4|175213.5|175123.5|175196.2|175106.2|10
1729663640000|2024-10-23 06:07:20|175205.5|175115.5|175208.5|175118.5|175209.7|175119.7|175203.9|175113.9|8
1729663650000|2024-10-23 06:07:30|175206.9|175116.9|175206.9|175116.9|175206.9|175116.9|175203.7|175113.7|7
1729663660000|2024-10-23 06:07:40|175215.1|175125.1|175209.8|175119.8|175217.9|175127.9|175209|175119|8
1729663670000|2024-10-23 06:07:50|175211.3|175121.3|175223.6|175133.6|175227.2|175137.2|175211.3|175121.3|12
1729663680000|2024-10-23 06:08:00|175227.3|175137.3|175218.1|175128.1|175227.4|175137.4|175216.6|175126.6|16
1729663690000|2024-10-23 06:08:10|175216.6|175126.6|175205.5|175115.5|175216.6|175126.6|175202.2|175112.2|8
1729663700000|2024-10-23 06:08:20|175206.6|175116.6|175180.4|175090.4|175208.4|175118.4|175157.1|175067.1|16
1729663710000|2024-10-23 06:08:30|175179.5|175089.5|175159.9|175069.9|175181|175091|175158.8|175068.8|13
1729663720000|2024-10-23 06:08:40|175155.9|175065.9|175154.6|175064.6|175156.9|175066.9|175152.7|175062.7|14
1729663730000|2024-10-23 06:08:50|175155.6|175065.6|175158.8|175068.8|175160.1|175070.1|175155.4|175065.4|7
1729663740000|2024-10-23 06:09:00|175161.5|175071.5|175159.3|175069.3|175161.5|175071.5|175158.1|175068.1|9
1729663750000|2024-10-23 06:09:10|175159.4|175069.4|175154.2|175064.2|175159.4|175069.4|175154.2|175064.2|7
1729663760000|2024-10-23 06:09:20|175156.2|175066.2|175157.1|175067.1|175157.3|175067.3|175154.3|175064.3|7
1729663770000|2024-10-23 06:09:30|175160.1|175070.1|175157.2|175067.2|175160.1|175070.1|175157|175067|5
1729663780000|2024-10-23 06:09:40|175158.2|175068.2|175159.1|175069.1|175159.1|175069.1|175154.5|175064.5|11
1729663790000|2024-10-23 06:09:50|175158|175068|175157|175067|175158.5|175068.5|175156.3|175066.3|7
1729663800000|2024-10-23 06:10:00|175159|175069|175152.7|175062.7|175159|175069|175152.7|175062.7|12
1729663810000|2024-10-23 06:10:10|175153.2|175063.2|175152.7|175062.7|175154.1|175064.1|175152.4|175062.4|12
1729663820000|2024-10-23 06:10:20|175152.2|175062.2|175156.5|175066.5|175157.4|175067.4|175151.6|175061.6|14
1729663830000|2024-10-23 06:10:30|175160.3|175070.3|175158|175068|175162.4|175072.4|175156.9|175066.9|8
1729663840000|2024-10-23 06:10:40|175159.2|175069.2|175160.7|175070.7|175160.7|175070.7|175156.8|175066.8|9
1729663850000|2024-10-23 06:10:50|175158.6|175068.6|175158.5|175068.5|175159.8|175069.8|175156.4|175066.4|17
1729663860000|2024-10-23 06:11:00|175157.1|175067.1|175256.9|175166.9|175260.9|175170.9|175157.1|175067.1|29
1729663870000|2024-10-23 06:11:10|175254.6|175164.6|175266.5|175176.5|175270|175180|175254.6|175164.6|13
1729663880000|2024-10-23 06:11:20|175267.4|175177.4|175281.6|175191.6|175286.1|175196.1|175265.3|175175.3|17
1729663890000|2024-10-23 06:11:30|175277.4|175187.4|175292.6|175162.6|175300.5|175188.5|175277.4|175159.3|19
1729663900000|2024-10-23 06:11:40|175296|175166|175289.7|175159.7|175300.4|175170.4|175278.4|175148.4|20
1729663910000|2024-10-23 06:11:50|175287.9|175157.9|175282.4|175152.4|175293.3|175163.3|175280.8|175150.8|19
1729663920000|2024-10-23 06:12:00|175277|175147|175282.7|175152.7|175286.1|175156.1|175277|175147|17
1729663930000|2024-10-23 06:12:10|175286|175156|175283.5|175153.5|175286|175156|175272.2|175142.2|12
1729663940000|2024-10-23 06:12:20|175281|175151|175264.7|175174.7|175284.5|175174.7|175264.7|175150.5|10
1729663950000|2024-10-23 06:12:30|175261.7|175171.7|175264.2|175174.2|175266.5|175176.5|175261.7|175171.7|12
1729663960000|2024-10-23 06:12:40|175263.9|175173.9|175284|175154|175294.6|175181.3|175263.3|175148.8|13
1729663970000|2024-10-23 06:12:50|175284.3|175154.3|175284.9|175154.9|175286.2|175156.2|175277.9|175147.9|7
1729663980000|2024-10-23 06:13:00|175258|175168|175311|175181|175318.5|175188.5|175251|175161|18
1729663990000|2024-10-23 06:13:10|175308.5|175178.5|175320.6|175190.6|175320.6|175190.6|175308.5|175178.5|12
1729664000000|2024-10-23 06:13:20|175316.9|175186.9|175302.7|175212.7|175317.1|175220.7|175301|175186.9|9
1729664010000|2024-10-23 06:13:30|175302.8|175212.8|175299.8|175209.8|175305.8|175215.8|175299.2|175209.2|10
1729664020000|2024-10-23 06:13:40|175299.9|175209.9|175302.8|175212.8|175306.8|175216.8|175299.1|175209.1|11
1729664030000|2024-10-23 06:13:50|175301.6|175211.6|175308.9|175218.9|175308.9|175218.9|175301.6|175211.6|10
1729664040000|2024-10-23 06:14:00|175315|175225|175352|175262|175355.3|175265.3|175315|175225|27
1729664050000|2024-10-23 06:14:10|175352.5|175262.5|175355.1|175265.1|175356.6|175266.6|175348.3|175258.3|13
1729664060000|2024-10-23 06:14:20|175355|175265|175347.7|175257.7|175355|175265|175344.4|175254.4|13
1729664070000|2024-10-23 06:14:30|175342.5|175252.5|175338.9|175248.9|175342.5|175252.5|175329.3|175239.3|13
1729664080000|2024-10-23 06:14:40|175341.1|175251.1|175331.2|175241.2|175343.8|175253.8|175331.2|175241.2|15
1729664090000|2024-10-23 06:14:50|175341.7|175251.7|175321.8|175231.8|175341.7|175251.7|175321|175231|17
1729664100000|2024-10-23 06:15:00|175325.6|175235.6|175342.8|175252.8|175347.4|175257.4|175325.6|175235.6|5
1729664110000|2024-10-23 06:15:10|175345.8|175255.8|175341.8|175251.8|175345.8|175255.8|175341.1|175251.1|14
1729664120000|2024-10-23 06:15:20|175341.3|175251.3|175343.5|175253.5|175343.5|175253.5|175338.4|175248.4|6
1729664130000|2024-10-23 06:15:30|175343.7|175253.7|175343.2|175253.2|175343.7|175253.7|175341.3|175251.3|9
1729664140000|2024-10-23 06:15:40|175343.6|175253.6|175343.2|175253.2|175343.6|175253.6|175342.9|175252.9|4
1729664150000|2024-10-23 06:15:50|175346.4|175256.4|175346.5|175256.5|175346.5|175256.5|175346.4|175256.4|2
1729664160000|2024-10-23 06:16:00|175347|175257|175346.3|175256.3|175347|175257|175346.1|175256.1|4
1729664170000|2024-10-23 06:16:10|175344.3|175254.3|175339|175249|175344.3|175254.3|175333.2|175243.2|9
1729664180000|2024-10-23 06:16:20|175336.3|175246.3|175333.3|175243.3|175336.3|175246.3|175330.1|175240.1|11
1729664190000|2024-10-23 06:16:30|175331.3|175241.3|175321.9|175231.9|175331.3|175241.3|175316.9|175226.9|13
1729664200000|2024-10-23 06:16:40|175321.2|175231.2|175250.1|175160.1|175321.2|175231.2|175248.4|175158.4|13
1729664210000|2024-10-23 06:16:50|175248.8|175158.8|175243|175153|175249.1|175159.1|175242.8|175152.8|6
1729664220000|2024-10-23 06:17:00|175242.8|175152.8|175230.8|175140.8|175246.3|175156.3|175225.5|175135.5|9
1729664230000|2024-10-23 06:17:10|175233.5|175143.5|175237.3|175147.3|175243|175153|175229|175139|15
1729664240000|2024-10-23 06:17:20|175239.3|175149.3|175223.7|175133.7|175239.3|175149.3|175221.6|175131.6|18
1729664250000|2024-10-23 06:17:30|175222|175132|175231.6|175141.6|175235.5|175145.5|175222|175132|11
1729664260000|2024-10-23 06:17:40|175231.7|175141.7|175233.7|175143.7|175234.9|175144.9|175225.2|175135.2|11
1729664270000|2024-10-23 06:17:50|175232.4|175142.4|175233.4|175143.4|175233.4|175143.4|175232.4|175142.4|2
1729664280000|2024-10-23 06:18:00|175234.5|175144.5|175230.2|175140.2|175234.5|175144.5|175223.3|175133.3|10
1729664290000|2024-10-23 06:18:10|175230.3|175140.3|175230.2|175140.2|175230.3|175140.3|175230.1|175140.1|3
1729664300000|2024-10-23 06:18:20|175221.2|175131.2|175265.1|175175.1|175276.2|175186.2|175221.2|175131.2|17
1729664310000|2024-10-23 06:18:30|175265.2|175175.2|175272.4|175182.4|175272.4|175182.4|175262.5|175172.5|14
1729664320000|2024-10-23 06:18:40|175268.4|175178.4|175269.6|175179.6|175271.9|175181.9|175259|175169|13
1729664330000|2024-10-23 06:18:50|175260.9|175170.9|175265.8|175175.8|175270.2|175180.2|175255.6|175165.6|15
1729664340000|2024-10-23 06:19:00|175264.5|175174.5|175271.3|175181.3|175272.3|175182.3|175263.5|175173.5|11
1729664350000|2024-10-23 06:19:10|175273.4|175183.4|175285.4|175195.4|175288.6|175198.6|175242.7|175152.7|18
1729664360000|2024-10-23 06:19:20|175286.6|175196.6|175292.5|175202.5|175293.7|175203.7|175286.6|175196.6|12
1729664370000|2024-10-23 06:19:30|175295.4|175205.4|175293.4|175203.4|175297.4|175207.4|175289.1|175199.1|8
1729664380000|2024-10-23 06:19:40|175295.6|175205.6|175295.3|175205.3|175298.5|175208.5|175293.6|175203.6|10
1729664390000|2024-10-23 06:19:50|175297.6|175207.6|175298.8|175208.8|175300.3|175210.3|175294.1|175204.1|14
1729664400000|2024-10-23 06:20:00|175301.5|175211.5|175325.1|175235.1|175329.6|175239.6|175300.6|175210.6|19
1729664410000|2024-10-23 06:20:10|175326.5|175236.5|175310.7|175220.7|175330|175240|175304.9|175214.9|14
1729664420000|2024-10-23 06:20:20|175311.9|175221.9|175307.9|175217.9|175314.1|175224.1|175302.7|175212.7|13
1729664430000|2024-10-23 06:20:30|175306.9|175216.9|175310.8|175220.8|175310.8|175220.8|175304.8|175214.8|15
1729664440000|2024-10-23 06:20:40|175305.9|175215.9|175306|175216|175306|175216|175303.6|175213.6|11
1729664450000|2024-10-23 06:20:50|175305.7|175215.7|175306.9|175216.9|175308.8|175218.8|175305.7|175215.7|6
1729664460000|2024-10-23 06:21:00|175307|175217|175324.2|175234.2|175326.4|175236.4|175307|175217|13
1729664470000|2024-10-23 06:21:10|175326.9|175236.9|175328|175238|175331.6|175241.6|175324.6|175234.6|16
1729664480000|2024-10-23 06:21:20|175330.5|175240.5|175330.2|175240.2|175345.9|175255.9|175328|175238|14
1729664490000|2024-10-23 06:21:30|175333.8|175243.8|175352.8|175262.8|175352.9|175262.9|175330|175240|17
1729664500000|2024-10-23 06:21:40|175356.1|175266.1|175351.7|175261.7|175356.1|175266.1|175349.2|175259.2|10
1729664510000|2024-10-23 06:21:50|175353.2|175263.2|175346.2|175256.2|175354|175264|175342.4|175252.4|17
1729664520000|2024-10-23 06:22:00|175346.5|175256.5|175348.8|175258.8|175351.2|175261.2|175346.5|175256.5|7
1729664530000|2024-10-23 06:22:10|175346.9|175256.9|175343.6|175253.6|175350.2|175260.2|175338.5|175248.5|18
1729664540000|2024-10-23 06:22:20|175343.2|175253.2|175355.4|175265.4|175368.9|175278.9|175313.9|175223.9|14
1729664550000|2024-10-23 06:22:30|175358.8|175268.8|175374.5|175284.5|175377|175287|175358.1|175268.1|15
1729664560000|2024-10-23 06:22:40|175375.2|175285.2|175365.4|175275.4|175375.2|175285.2|175357.9|175267.9|14
1729664570000|2024-10-23 06:22:50|175364.4|175274.4|175365.2|175275.2|175369.3|175279.3|175360.3|175270.3|18
1729664580000|2024-10-23 06:23:00|175362.8|175272.8|175365.6|175275.6|175375.5|175285.5|175362.8|175272.8|13
1729664590000|2024-10-23 06:23:10|175364.1|175274.1|175384.6|175294.6|175391.5|175301.5|175360.2|175270.2|18
1729664600000|2024-10-23 06:23:20|175385.8|175295.8|175385.3|175295.3|175391.5|175301.5|175381.3|175291.3|8
1729664610000|2024-10-23 06:23:30|175383.8|175293.8|175380.3|175290.3|175386|175296|175380.3|175290.3|7
1729664620000|2024-10-23 06:23:40|175387.5|175297.5|175386.7|175296.7|175392|175302|175384.3|175294.3|8
1729664630000|2024-10-23 06:23:50|175376.5|175286.5|175380.7|175290.7|175382.3|175292.3|175376.5|175286.5|10
1729664640000|2024-10-23 06:24:00|175377.7|175287.7|175368.2|175278.2|175379|175289|175362.7|175272.7|18
1729664650000|2024-10-23 06:24:10|175363.9|175273.9|175366.6|175276.6|175372.4|175282.4|175363.9|175273.9|11
1729664660000|2024-10-23 06:24:20|175368.5|175278.5|175373.1|175283.1|175373.1|175283.1|175365.8|175275.8|11
1729664670000|2024-10-23 06:24:30|175372|175282|175443.3|175353.3|175443.3|175353.3|175368.6|175278.6|9
1729664680000|2024-10-23 06:24:40|175442.9|175352.9|175444.6|175354.6|175449.1|175359.1|175438|175348|17
1729664690000|2024-10-23 06:24:50|175446.2|175356.2|175450.2|175360.2|175450.2|175360.2|175446.2|175356.2|9
1729664700000|2024-10-23 06:25:00|175450|175360|175460.2|175370.2|175461.4|175371.4|175450|175360|20
1729664710000|2024-10-23 06:25:10|175462.3|175372.3|175499.1|175409.1|175506.2|175416.2|175456.3|175366.3|22
1729664720000|2024-10-23 06:25:20|175502.1|175412.1|175503.9|175413.9|175507.2|175417.2|175496.9|175406.9|21
1729664730000|2024-10-23 06:25:30|175505.2|175415.2|175521.1|175431.1|175524.7|175434.7|175503.4|175413.4|11
1729664740000|2024-10-23 06:25:40|175522.1|175432.1|175517|175427|175527.8|175437.8|175514.8|175424.8|18
1729664750000|2024-10-23 06:25:50|175525.9|175435.9|175519|175429|175525.9|175435.9|175508.4|175418.4|12
1729664760000|2024-10-23 06:26:00|175516.1|175426.1|175522.9|175432.9|175527.2|175437.2|175514.5|175424.5|14
1729664770000|2024-10-23 06:26:10|175521.8|175431.8|175509.1|175419.1|175523.9|175433.9|175501.8|175411.8|16
1729664780000|2024-10-23 06:26:20|175513.8|175423.8|175519.3|175429.3|175524|175434|175513.8|175423.8|7
1729664790000|2024-10-23 06:26:30|175521|175431|175523.9|175433.9|175538.4|175448.4|175511.1|175421.1|19
1729664800000|2024-10-23 06:26:40|175527.3|175437.3|175503.6|175413.6|175527.3|175437.3|175503.6|175413.6|9
1729664810000|2024-10-23 06:26:50|175511.6|175421.6|175505.3|175415.3|175520.9|175430.9|175503.9|175413.9|14
1729664820000|2024-10-23 06:27:00|175501.4|175411.4|175487|175397|175501.4|175411.4|175483.5|175393.5|10
1729664830000|2024-10-23 06:27:10|175487.1|175397.1|175484|175394|175487.1|175397.1|175484|175394|7
1729664840000|2024-10-23 06:27:20|175485|175395|175487.3|175397.3|175488.1|175398.1|175483.9|175393.9|9
1729664850000|2024-10-23 06:27:30|175488.3|175398.3|175514.5|175424.5|175514.5|175424.5|175476.2|175386.2|12
1729664860000|2024-10-23 06:27:40|175513.3|175423.3|175514.1|175424.1|175514.1|175424.1|175513.3|175423.3|6
1729664870000|2024-10-23 06:27:50|175514.3|175424.3|175515.3|175425.3|175520.2|175430.2|175507.1|175417.1|9
1729664880000|2024-10-23 06:28:00|175514|175424|175503.5|175413.5|175515.8|175425.8|175503.5|175413.5|7
1729664890000|2024-10-23 06:28:10|175499.7|175409.7|175495.2|175405.2|175499.7|175409.7|175490.1|175400.1|11
1729664900000|2024-10-23 06:28:20|175478.7|175388.7|175483.4|175393.4|175485.3|175395.3|175478.7|175388.7|7
1729664910000|2024-10-23 06:28:30|175483.9|175393.9|175484|175394|175484.1|175394.1|175480.3|175390.3|8
1729664920000|2024-10-23 06:28:40|175484.1|175394.1|175510.6|175380.6|175510.6|175394.1|175472.4|175367.5|9
1729664930000|2024-10-23 06:28:50|175506.5|175376.5|175488.7|175398.7|175506.5|175399.8|175485.8|175375.7|10
1729664940000|2024-10-23 06:29:00|175487.1|175397.1|175458|175368|175487.2|175397.2|175458|175368|13
1729664950000|2024-10-23 06:29:10|175461.2|175371.2|175463.5|175373.5|175469.3|175379.3|175458.7|175368.7|16
1729664960000|2024-10-23 06:29:20|175464.5|175374.5|175459.6|175369.6|175465.5|175375.5|175458.1|175368.1|24
1729664970000|2024-10-23 06:29:30|175461.1|175371.1|175449.3|175359.3|175461.1|175371.1|175449.3|175359.3|12
1729664980000|2024-10-23 06:29:40|175449.9|175359.9|175457.1|175367.1|175457.1|175367.1|175447.8|175357.8|12
1729664990000|2024-10-23 06:29:50|175454.8|175364.8|175453.5|175363.5|175457.3|175367.3|175453.2|175363.2|7
1729665000000|2024-10-23 06:30:00|175451.2|175361.2|175454.6|175364.6|175456.3|175366.3|175451.2|175361.2|19
1729665010000|2024-10-23 06:30:10|175454.9|175364.9|175456.5|175366.5|175456.5|175366.5|175451.3|175361.3|14
1729665020000|2024-10-23 06:30:20|175457.3|175367.3|175454.9|175364.9|175458|175368|175451.6|175361.6|13
1729665030000|2024-10-23 06:30:30|175466.2|175376.2|175468|175378|175472.6|175382.6|175462.4|175372.4|20
1729665040000|2024-10-23 06:30:40|175468.3|175378.3|175473.9|175383.9|175473.9|175383.9|175466|175376|11
1729665050000|2024-10-23 06:30:50|175472.2|175382.2|175469.6|175379.6|175476.8|175386.8|175469.6|175379.6|18
1729665060000|2024-10-23 06:31:00|175470.6|175380.6|175471.2|175381.2|175474.2|175384.2|175468.7|175378.7|14
1729665070000|2024-10-23 06:31:10|175470.1|175380.1|175495.4|175405.4|175499.1|175409.1|175468.9|175378.9|22
1729665080000|2024-10-23 06:31:20|175497.8|175407.8|175501.1|175411.1|175501.1|175411.1|175493.9|175403.9|6
1729665090000|2024-10-23 06:31:30|175518.5|175428.5|175512.9|175422.9|175518.5|175428.5|175508.2|175418.2|10
1729665100000|2024-10-23 06:31:40|175512.4|175422.4|175519.5|175429.5|175519.5|175429.5|175512.3|175422.3|5
1729665110000|2024-10-23 06:31:50|175519.2|175429.2|175519.2|175429.2|175519.2|175429.2|175519.2|175429.2|1
1729665120000|2024-10-23 06:32:00|175515.2|175425.2|175517|175427|175518.4|175428.4|175499.8|175409.8|14
1729665130000|2024-10-23 06:32:10|175514.6|175424.6|175510.2|175420.2|175514.6|175424.6|175505.1|175415.1|13
1729665140000|2024-10-23 06:32:20|175510.7|175420.7|175511.2|175421.2|175513.2|175423.2|175507|175417|7
1729665150000|2024-10-23 06:32:30|175509.8|175419.8|175511.1|175421.1|175511.1|175421.1|175506.2|175416.2|12
1729665160000|2024-10-23 06:32:40|175510.1|175420.1|175580.1|175490.1|175581.9|175491.9|175510|175420|14
1729665170000|2024-10-23 06:32:50|175581.5|175491.5|175591.6|175501.6|175591.6|175501.6|175575.9|175485.9|20
1729665180000|2024-10-23 06:33:00|175596.6|175506.6|175606.8|175516.8|175611.1|175521.1|175594.7|175504.7|18
1729665190000|2024-10-23 06:33:10|175605.7|175515.7|175605.7|175515.7|175611.6|175521.6|175596.2|175506.2|15
1729665200000|2024-10-23 06:33:20|175605.3|175515.3|175634.9|175544.9|175640.9|175550.9|175605.3|175515.3|22
1729665210000|2024-10-23 06:33:30|175634.4|175544.4|175635.1|175545.1|175640.6|175550.6|175634.4|175544.4|17
1729665220000|2024-10-23 06:33:40|175637.5|175547.5|175632.2|175542.2|175639.6|175549.6|175624|175534|13
1729665230000|2024-10-23 06:33:50|175629.9|175539.9|175630.4|175540.4|175633.5|175543.5|175625.2|175535.2|14
1729665240000|2024-10-23 06:34:00|175627.5|175537.5|175634.2|175544.2|175638.6|175548.6|175625.3|175535.3|17
1729665250000|2024-10-23 06:34:10|175636.3|175546.3|175637.5|175547.5|175640.8|175550.8|175630.2|175540.2|16
1729665260000|2024-10-23 06:34:20|175643.7|175553.7|175602.4|175512.4|175643.7|175553.7|175598.1|175508.1|18
1729665270000|2024-10-23 06:34:30|175601.5|175511.5|175606.6|175516.6|175610.7|175520.7|175594.3|175504.3|13
1729665280000|2024-10-23 06:34:40|175610|175520|175604|175514|175610|175520|175604|175514|6
1729665290000|2024-10-23 06:34:50|175603|175513|175601.9|175511.9|175604.7|175514.7|175601.9|175511.9|11
1729665300000|2024-10-23 06:35:00|175601.1|175511.1|175622.8|175532.8|175622.8|175532.8|175601.1|175511.1|17
1729665310000|2024-10-23 06:35:10|175623.1|175533.1|175613.5|175523.5|175625.8|175535.8|175612.2|175522.2|10
1729665320000|2024-10-23 06:35:20|175612.1|175522.1|175607.2|175517.2|175612.1|175522.1|175607.2|175517.2|2
1729665330000|2024-10-23 06:35:30|175605.6|175515.6|175578.3|175488.3|175608.7|175518.7|175578.3|175488.3|6
1729665340000|2024-10-23 06:35:40|175578.5|175488.5|175582|175492|175582|175492|175576.7|175486.7|4
1729665350000|2024-10-23 06:35:50|175580|175490|175576.1|175486.1|175580|175490|175572.8|175482.8|8
1729665360000|2024-10-23 06:36:00|175574.3|175484.3|175578.6|175488.6|175579.9|175489.9|175571.2|175481.2|14
1729665370000|2024-10-23 06:36:10|175576.4|175486.4|175569.7|175479.7|175576.4|175486.4|175569.5|175479.5|3
1729665380000|2024-10-23 06:36:20|175569.3|175479.3|175578.8|175488.8|175579.8|175489.8|175569.3|175479.3|16
1729665390000|2024-10-23 06:36:30|175580.5|175490.5|175578.8|175488.8|175580.5|175490.5|175573.4|175483.4|16
1729665400000|2024-10-23 06:36:40|175580.2|175490.2|175581.5|175491.5|175585.9|175495.9|175576.7|175486.7|11
1729665410000|2024-10-23 06:36:50|175580|175490|175582.1|175492.1|175591.2|175501.2|175578.9|175488.9|15
1729665420000|2024-10-23 06:37:00|175580.8|175490.8|175580.9|175490.9|175587.6|175497.6|175580.7|175490.7|10
1729665430000|2024-10-23 06:37:10|175582.4|175492.4|175591.2|175501.2|175591.2|175501.2|175581.4|175491.4|12
1729665440000|2024-10-23 06:37:20|175585.7|175495.7|175586|175496|175588.6|175498.6|175581.3|175491.3|18
1729665450000|2024-10-23 06:37:30|175591.2|175501.2|175586.1|175496.1|175591.2|175501.2|175583.4|175493.4|13
1729665460000|2024-10-23 06:37:40|175585.8|175495.8|175586.6|175496.6|175595.2|175505.2|175577.9|175487.9|10
1729665470000|2024-10-23 06:37:50|175586.5|175496.5|175591.6|175501.6|175597.3|175507.3|175586.5|175496.5|10
1729665480000|2024-10-23 06:38:00|175593.8|175503.8|175619|175529|175635.3|175545.3|175593.8|175503.8|20
1729665490000|2024-10-23 06:38:10|175617.8|175527.8|175645.8|175555.8|175650.8|175560.8|175617.2|175527.2|12
1729665500000|2024-10-23 06:38:20|175648|175558|175655.7|175565.7|175655.7|175565.7|175648|175558|19
1729665510000|2024-10-23 06:38:30|175654.2|175564.2|175658|175568|175658|175568|175653.4|175563.4|13
1729665520000|2024-10-23 06:38:40|175652.3|175562.3|175654.6|175564.6|175655.5|175565.5|175651.5|175561.5|14
1729665530000|2024-10-23 06:38:50|175653.4|175563.4|175662.7|175572.7|175671.5|175581.5|175653.4|175563.4|13
1729665540000|2024-10-23 06:39:00|175662.9|175572.9|175655.8|175565.8|175668.9|175578.9|175654.3|175564.3|18
1729665550000|2024-10-23 06:39:10|175657.5|175567.5|175657.3|175567.3|175658.7|175568.7|175656.4|175566.4|13
1729665560000|2024-10-23 06:39:20|175658.4|175568.4|175657|175567|175659.9|175569.9|175654.6|175564.6|14
1729665570000|2024-10-23 06:39:30|175656.8|175566.8|175668.5|175578.5|175671.7|175581.7|175656.8|175566.8|9
1729665580000|2024-10-23 06:39:40|175668|175578|175664.1|175574.1|175671.9|175581.9|175661.5|175571.5|11
1729665590000|2024-10-23 06:39:50|175664.6|175574.6|175659.3|175569.3|175664.6|175574.6|175659.3|175569.3|7
1729665600000|2024-10-23 06:40:00|175649.7|175559.7|175647.5|175557.5|175653.7|175563.7|175643.3|175553.3|24
1729665610000|2024-10-23 06:40:10|175649.8|175559.8|175649.6|175559.6|175649.8|175559.8|175648.2|175558.2|7
1729665620000|2024-10-23 06:40:20|175649.3|175559.3|175649.7|175559.7|175650.8|175560.8|175648.5|175558.5|6
1729665630000|2024-10-23 06:40:30|175647|175557|175671.3|175581.3|175673.6|175583.6|175647|175557|10
1729665640000|2024-10-23 06:40:40|175669.7|175579.7|175712.5|175622.5|175718.2|175628.2|175669.7|175579.7|7
1729665650000|2024-10-23 06:40:50|175712.9|175622.9|175731.7|175641.7|175767.2|175677.2|175712.5|175622.5|16
1729665660000|2024-10-23 06:41:00|175731.2|175641.2|175731.3|175641.3|175734.8|175644.8|175719.6|175629.6|15
1729665670000|2024-10-23 06:41:10|175735.3|175645.3|175736|175646|175740.5|175650.5|175729.4|175639.4|14
1729665680000|2024-10-23 06:41:20|175737|175647|175734.3|175644.3|175739.3|175649.3|175731.7|175641.7|13
1729665690000|2024-10-23 06:41:30|175732.8|175642.8|175733.6|175643.6|175733.6|175643.6|175732.8|175642.8|2
1729665700000|2024-10-23 06:41:40|175730.4|175640.4|175719.8|175629.8|175735.7|175645.7|175709.8|175619.8|18
1729665710000|2024-10-23 06:41:50|175727.8|175637.8|175713.6|175623.6|175728.5|175638.5|175713.6|175623.6|14
1729665720000|2024-10-23 06:42:00|175715.6|175625.6|175725.6|175635.6|175735.9|175645.9|175715.5|175625.5|11
1729665730000|2024-10-23 06:42:10|175726.5|175636.5|175729.6|175639.6|175732.5|175642.5|175726.4|175636.4|6
1729665740000|2024-10-23 06:42:20|175737.6|175647.6|175735.1|175645.1|175737.6|175647.6|175734.7|175644.7|6
1729665750000|2024-10-23 06:42:30|175741.6|175651.6|175731.9|175641.9|175743.7|175653.7|175731.9|175641.9|8
1729665760000|2024-10-23 06:42:40|175732.4|175642.4|175731.8|175641.8|175732.4|175642.4|175731.8|175641.8|3
1729665770000|2024-10-23 06:42:50|175758.5|175668.5|175755.7|175665.7|175761.1|175671.1|175748.4|175658.4|11
1729665780000|2024-10-23 06:43:00|175756.4|175666.4|175750.2|175660.2|175756.4|175666.4|175732.3|175642.3|12
1729665790000|2024-10-23 06:43:10|175751|175661|175749.4|175659.4|175754.1|175664.1|175746.5|175656.5|12
1729665800000|2024-10-23 06:43:20|175751.9|175661.9|175739.3|175649.3|175752.6|175662.6|175737.2|175647.2|13
1729665810000|2024-10-23 06:43:30|175739.7|175649.7|175740|175650|175740|175650|175739.7|175649.7|2
1729665820000|2024-10-23 06:43:40|175747.9|175657.9|175755.3|175665.3|175761.9|175671.9|175747.9|175657.9|8
1729665830000|2024-10-23 06:43:50|175754|175664|175758.1|175668.1|175758.1|175668.1|175754|175664|3
1729665840000|2024-10-23 06:44:00|175763.6|175673.6|175800.9|175710.9|175802|175712|175763.6|175673.6|14
1729665850000|2024-10-23 06:44:10|175801.3|175711.3|175800.5|175710.5|175802.4|175712.4|175795.4|175705.4|7
1729665860000|2024-10-23 06:44:20|175805.6|175715.6|175803.1|175713.1|175805.6|175715.6|175799|175709|13
1729665870000|2024-10-23 06:44:30|175802.5|175712.5|175810|175720|175810|175720|175802.2|175712.2|12
1729665880000|2024-10-23 06:44:40|175811.9|175721.9|175816.9|175726.9|175844.6|175754.6|175809.9|175719.9|19
1729665890000|2024-10-23 06:44:50|175822.1|175732.1|175816.2|175726.2|175822.1|175732.1|175813.9|175723.9|6
1729665900000|2024-10-23 06:45:00|175819.5|175729.5|175819.1|175729.1|175824.5|175734.5|175812.7|175722.7|15
1729665910000|2024-10-23 06:45:10|175823.9|175733.9|175842.4|175752.4|175844.1|175754.1|175821.4|175731.4|13
1729665920000|2024-10-23 06:45:20|175840.4|175750.4|175838.1|175748.1|175841.5|175751.5|175834.9|175744.9|7
1729665930000|2024-10-23 06:45:30|175843.4|175753.4|175908.2|175818.2|175918|175828|175843.4|175753.4|18
1729665940000|2024-10-23 06:45:40|175910.5|175820.5|175909.1|175819.1|175914.4|175824.4|175905.4|175815.4|10
1729665950000|2024-10-23 06:45:50|175908.9|175818.9|175909.7|175819.7|175911.5|175821.5|175903.8|175813.8|5
1729665960000|2024-10-23 06:46:00|175911.8|175821.8|175918.1|175828.1|175919.6|175829.6|175899.4|175809.4|8
1729665970000|2024-10-23 06:46:10|175914.1|175824.1|175898.4|175808.4|175914.1|175824.1|175895.6|175805.6|7
1729665980000|2024-10-23 06:46:20|175903.8|175813.8|175850.2|175760.2|175903.8|175813.8|175816.6|175726.6|20
1729665990000|2024-10-23 06:46:30|175849.2|175759.2|175783.2|175693.2|175849.2|175759.2|175779.7|175689.7|25
1729666000000|2024-10-23 06:46:40|175780.9|175690.9|175782.3|175692.3|175786.5|175696.5|175772.2|175682.2|21
1729666010000|2024-10-23 06:46:50|175784|175694|175777.7|175687.7|175787.3|175697.3|175770.6|175680.6|21
1729666020000|2024-10-23 06:47:00|175777.6|175687.6|175794.5|175704.5|175797|175707|175773.6|175683.6|27
1729666030000|2024-10-23 06:47:10|175801.3|175711.3|175789.5|175699.5|175801.3|175711.3|175789.5|175699.5|15
1729666040000|2024-10-23 06:47:20|175789.8|175699.8|175828.9|175738.9|175836.7|175746.7|175789.8|175699.8|18
1729666050000|2024-10-23 06:47:30|175834.3|175744.3|175835.4|175745.4|175837.3|175747.3|175832.3|175742.3|5
1729666060000|2024-10-23 06:47:40|175832|175742|175843|175753|175850.2|175760.2|175830.1|175740.1|14
1729666070000|2024-10-23 06:47:50|175842.4|175752.4|175839.6|175749.6|175846.8|175756.8|175833.4|175743.4|12
1729666080000|2024-10-23 06:48:00|175840.5|175750.5|175850.1|175760.1|175850.1|175760.1|175839.6|175749.6|7
1729666090000|2024-10-23 06:48:10|175852|175762|175854.9|175764.9|175857.8|175767.8|175850.8|175760.8|12
1729666100000|2024-10-23 06:48:20|175860.4|175770.4|175842.2|175752.2|175860.4|175770.4|175835.3|175745.3|12
1729666110000|2024-10-23 06:48:30|175844|175754|175868.1|175778.1|175871.6|175781.6|175841.2|175751.2|10
1729666120000|2024-10-23 06:48:40|175870.1|175780.1|175860.8|175770.8|175872.2|175782.2|175860.8|175770.8|9
1729666130000|2024-10-23 06:48:50|175859.3|175769.3|175833.6|175743.6|175860.4|175770.4|175833.6|175743.6|11
1729666140000|2024-10-23 06:49:00|175836|175746|175844.4|175754.4|175846.1|175756.1|175831.6|175741.6|18
1729666150000|2024-10-23 06:49:10|175837.9|175747.9|175835.1|175745.1|175841.2|175751.2|175828.3|175738.3|10
1729666160000|2024-10-23 06:49:20|175837.5|175747.5|175838.7|175748.7|175840.2|175750.2|175834.7|175744.7|10
1729666170000|2024-10-23 06:49:30|175838|175748|175829.5|175739.5|175839|175749|175829.4|175739.4|7
1729666180000|2024-10-23 06:49:40|175825.4|175735.4|175830.6|175740.6|175834.6|175744.6|175825.4|175735.4|6
1729666190000|2024-10-23 06:49:50|175835.3|175745.3|175832.5|175742.5|175835.3|175745.3|175829|175739|6
1729666200000|2024-10-23 06:50:00|175828.1|175738.1|175837.1|175747.1|175837.1|175747.1|175828.1|175738.1|3
1729666210000|2024-10-23 06:50:10|175830.9|175740.9|175835.3|175745.3|175835.3|175745.3|175830.9|175740.9|5
1729666220000|2024-10-23 06:50:20|175833.4|175743.4|175775.4|175685.4|175836|175746|175765.1|175675.1|17
1729666230000|2024-10-23 06:50:30|175774.9|175684.9|175768.4|175678.4|175774.9|175684.9|175763.1|175673.1|10
1729666240000|2024-10-23 06:50:40|175757.6|175667.6|175758.2|175668.2|175759.8|175669.8|175755|175665|17
1729666250000|2024-10-23 06:50:50|175739.8|175649.8|175744.9|175654.9|175754|175664|175739.8|175649.8|10
1729666260000|2024-10-23 06:51:00|175743.5|175653.5|175732.6|175642.6|175750.2|175660.2|175728|175638|19
1729666270000|2024-10-23 06:51:10|175730.3|175640.3|175728.4|175638.4|175730.5|175640.5|175725.3|175635.3|10
1729666280000|2024-10-23 06:51:20|175726.4|175636.4|175701.1|175611.1|175726.4|175636.4|175698.3|175608.3|24
1729666290000|2024-10-23 06:51:30|175697.8|175607.8|175687.3|175597.3|175702.6|175612.6|175682.7|175592.7|20
1729666300000|2024-10-23 06:51:40|175682.3|175592.3|175695.2|175605.2|175698.1|175608.1|175682.3|175592.3|13
1729666310000|2024-10-23 06:51:50|175697.2|175607.2|175697.9|175607.9|175709.9|175619.9|175682.1|175592.1|12
1729666320000|2024-10-23 06:52:00|175702.4|175612.4|175626.7|175536.7|175702.4|175612.4|175621.6|175531.6|17
1729666330000|2024-10-23 06:52:10|175628.1|175538.1|175624.5|175534.5|175628.8|175538.8|175624.1|175534.1|16
1729666340000|2024-10-23 06:52:20|175623.9|175533.9|175637.2|175547.2|175642.5|175552.5|175622.9|175532.9|17
1729666350000|2024-10-23 06:52:30|175636.7|175546.7|175640.7|175550.7|175640.7|175550.7|175635.6|175545.6|7
1729666360000|2024-10-23 06:52:40|175639.5|175549.5|175646.4|175556.4|175647.3|175557.3|175639.3|175549.3|8
1729666370000|2024-10-23 06:52:50|175646.2|175556.2|175639.3|175549.3|175646.3|175556.3|175639.3|175549.3|6
1729666380000|2024-10-23 06:53:00|175641.7|175551.7|175644.6|175554.6|175647.1|175557.1|175638.8|175548.8|13
1729666390000|2024-10-23 06:53:10|175710.3|175620.3|175828.1|175738.1|175839.9|175749.9|175710.3|175620.3|13
1729666400000|2024-10-23 06:53:20|175832.5|175742.5|175849.7|175759.7|175851.6|175761.6|175832.5|175742.5|6
1729666410000|2024-10-23 06:53:30|175849.8|175759.8|175839.9|175749.9|175849.8|175759.8|175834.6|175744.6|11
1729666420000|2024-10-23 06:53:40|175842|175752|175838.6|175748.6|175849.8|175759.8|175832.8|175742.8|13
1729666430000|2024-10-23 06:53:50|175840.2|175750.2|175838.8|175748.8|175840.3|175750.3|175836.1|175746.1|9
1729666440000|2024-10-23 06:54:00|175839.6|175749.6|175839|175749|175839.6|175749.6|175836.1|175746.1|8
1729666450000|2024-10-23 06:54:10|175838.9|175748.9|175838.8|175748.8|175841.1|175751.1|175836|175746|11
1729666460000|2024-10-23 06:54:20|175841|175751|175842.5|175752.5|175842.6|175752.6|175841|175751|5
1729666470000|2024-10-23 06:54:30|175842.4|175752.4|175845.3|175755.3|175849.3|175759.3|175841.3|175751.3|8
1729666480000|2024-10-23 06:54:40|175850.8|175760.8|175850.8|175760.8|175850.8|175760.8|175849.3|175759.3|5
1729666490000|2024-10-23 06:54:50|175841.4|175751.4|175845.4|175755.4|175845.4|175755.4|175841.4|175751.4|4
1729666500000|2024-10-23 06:55:00|175848.5|175758.5|175856.9|175766.9|175869.1|175779.1|175848.5|175758.5|12
1729666510000|2024-10-23 06:55:10|175856.7|175766.7|175861.5|175771.5|175861.8|175771.8|175849.7|175759.7|16
1729666520000|2024-10-23 06:55:20|175860.4|175770.4|175862.1|175772.1|175863.1|175773.1|175860.4|175770.4|7
1729666530000|2024-10-23 06:55:30|175861.9|175771.9|175898.7|175808.7|175904.8|175814.8|175861.9|175771.9|16
1729666540000|2024-10-23 06:55:40|175901.6|175811.6|175915.5|175825.5|175915.5|175825.5|175898.2|175808.2|19
1729666550000|2024-10-23 06:55:50|175912.9|175822.9|175905.9|175815.9|175912.9|175822.9|175902|175812|5
1729666560000|2024-10-23 06:56:00|175902.6|175812.6|175848.9|175758.9|175902.6|175812.6|175846.2|175756.2|24
1729666570000|2024-10-23 06:56:10|175857.1|175767.1|175847.2|175757.2|175857.1|175767.1|175824.1|175734.1|24
1729666580000|2024-10-23 06:56:20|175849.2|175759.2|175849.5|175759.5|175850.1|175760.1|175842.8|175752.8|10
1729666590000|2024-10-23 06:56:30|175849.3|175759.3|175901.3|175811.3|175903.2|175813.2|175848.8|175758.8|21
1729666600000|2024-10-23 06:56:40|175903.2|175813.2|175908.1|175818.1|175911|175821|175899|175809|32
1729666610000|2024-10-23 06:56:50|175905.9|175815.9|175897|175807|175909.2|175819.2|175897|175807|19
1729666620000|2024-10-23 06:57:00|175910.6|175820.6|175893|175803|175910.6|175820.6|175880.8|175790.8|13
1729666630000|2024-10-23 06:57:10|175890.3|175800.3|175885.3|175795.3|175894.8|175804.8|175881.1|175791.1|21
1729666640000|2024-10-23 06:57:20|175886.1|175796.1|175919.4|175829.4|175923.6|175833.6|175885.3|175795.3|14
1729666650000|2024-10-23 06:57:30|175917.4|175827.4|175907.2|175817.2|175920.2|175830.2|175900.4|175810.4|16
1729666660000|2024-10-23 06:57:40|175907.9|175817.9|175908.9|175818.9|175911.1|175821.1|175903.3|175813.3|6
1729666670000|2024-10-23 06:57:50|175911.2|175821.2|175897.5|175807.5|175911.2|175821.2|175890.7|175800.7|12
1729666680000|2024-10-23 06:58:00|175895.8|175805.8|175874.6|175784.6|175905.8|175815.8|175850.7|175760.7|28
1729666690000|2024-10-23 06:58:10|175871.3|175781.3|175883.1|175793.1|175883.1|175793.1|175865.4|175775.4|35
1729666700000|2024-10-23 06:58:20|175876.9|175786.9|175873.1|175783.1|175881.8|175791.8|175859.6|175769.6|25
1729666710000|2024-10-23 06:58:30|175875.8|175785.8|175871.7|175781.7|175878.1|175788.1|175865|175775|30
1729666720000|2024-10-23 06:58:40|175871.1|175781.1|175869.7|175779.7|175897.8|175807.8|175866.3|175776.3|21
1729666730000|2024-10-23 06:58:50|175876.6|175786.6|175893.7|175803.7|175896.4|175806.4|175876.6|175786.6|14
1729666740000|2024-10-23 06:59:00|175895.6|175805.6|175873.4|175783.4|175896.1|175806.1|175873.4|175783.4|21
1729666750000|2024-10-23 06:59:10|175872.1|175782.1|175860.9|175770.9|175872.1|175782.1|175860.4|175770.4|11
1729666760000|2024-10-23 06:59:20|175862.3|175772.3|175884.4|175794.4|175891.7|175801.7|175862.3|175772.3|20
1729666770000|2024-10-23 06:59:30|175887|175797|175889.2|175799.2|175892|175802|175886.6|175796.6|7
1729666780000|2024-10-23 06:59:40|175887|175797|175888.4|175798.4|175894.9|175804.9|175887|175797|8
1729666790000|2024-10-23 06:59:50|175888.3|175798.3|175888.7|175798.7|175890.9|175800.9|175879.2|175789.2|12
1729666800000|2024-10-23 07:00:00|175893.3|175803.3|175894.4|175804.4|175899.1|175809.1|175874.7|175784.7|25
1729666810000|2024-10-23 07:00:10|175897.5|175807.5|175899.4|175809.4|175902|175812|175895.4|175805.4|8
1729666820000|2024-10-23 07:00:20|175899.2|175809.2|175860.4|175770.4|175899.9|175809.9|175860.4|175770.4|19
1729666830000|2024-10-23 07:00:30|175868.1|175778.1|175848.4|175758.4|175871.7|175781.7|175833.6|175743.6|21
1729666840000|2024-10-23 07:00:40|175848.9|175758.9|175848.6|175758.6|175852|175762|175848.5|175758.5|6
1729666850000|2024-10-23 07:00:50|175848|175758|175846.1|175756.1|175848.6|175758.6|175845.1|175755.1|9
1729666860000|2024-10-23 07:01:00|175845.4|175755.4|175841|175751|175848|175758|175839.2|175749.2|20
1729666870000|2024-10-23 07:01:10|175841.4|175751.4|175848.7|175758.7|175866.6|175776.6|175837.7|175747.7|28
1729666880000|2024-10-23 07:01:20|175849.5|175759.5|175852.8|175762.8|175853.5|175763.5|175849.2|175759.2|14
1729666890000|2024-10-23 07:01:30|175850.4|175760.4|175885.1|175795.1|175887.4|175797.4|175849.3|175759.3|24
1729666900000|2024-10-23 07:01:40|175889.1|175799.1|175890.1|175800.1|175892.8|175802.8|175885.3|175795.3|18
1729666910000|2024-10-23 07:01:50|175892.5|175802.5|175890.6|175800.6|175898.7|175808.7|175888.4|175798.4|21
1729666920000|2024-10-23 07:02:00|175890.1|175800.1|175866.8|175776.8|175892.6|175802.6|175866.7|175776.7|16
1729666930000|2024-10-23 07:02:10|175870.3|175780.3|175869.8|175779.8|175872.3|175782.3|175865.7|175775.7|20
1729666940000|2024-10-23 07:02:20|175873|175783|175892|175802|175896.1|175806.1|175870.4|175780.4|18
1729666950000|2024-10-23 07:02:30|175886.7|175796.7|175868.1|175778.1|175886.7|175796.7|175862.1|175772.1|21
1729666960000|2024-10-23 07:02:40|175869|175779|175885.5|175795.5|175896.5|175806.5|175865.1|175775.1|18
1729666970000|2024-10-23 07:02:50|175880.8|175790.8|175871.5|175781.5|175880.8|175790.8|175870.7|175780.7|11
1729666980000|2024-10-23 07:03:00|175871.9|175781.9|175872.2|175782.2|175872.3|175782.3|175870.7|175780.7|7
1729666990000|2024-10-23 07:03:10|175872.3|175782.3|175870.9|175780.9|175872.3|175782.3|175870.7|175780.7|7
1729667000000|2024-10-23 07:03:20|175870.1|175780.1|175874|175784|175878.9|175788.9|175869.7|175779.7|22
1729667010000|2024-10-23 07:03:30|175873|175783|175871.8|175781.8|175877.4|175787.4|175871.8|175781.8|15
1729667020000|2024-10-23 07:03:40|175871.4|175781.4|175872|175782|175874.7|175784.7|175867.2|175777.2|20
1729667030000|2024-10-23 07:03:50|175871.5|175781.5|175891.8|175801.8|175904.2|175814.2|175863.1|175773.1|21
1729667040000|2024-10-23 07:04:00|175893.9|175803.9|175898.1|175808.1|175905|175815|175876.7|175786.7|32
1729667050000|2024-10-23 07:04:10|175892.5|175802.5|175871.9|175781.9|175898.3|175808.3|175868.6|175778.6|38
1729667060000|2024-10-23 07:04:20|175872.9|175782.9|175874.3|175784.3|175877.5|175787.5|175870.4|175780.4|21
1729667070000|2024-10-23 07:04:30|175875.3|175785.3|175871.4|175781.4|175877.7|175787.7|175866.8|175776.8|24
1729667080000|2024-10-23 07:04:40|175869.1|175779.1|175872.3|175782.3|175873.1|175783.1|175867.6|175777.6|28
1729667090000|2024-10-23 07:04:50|175871.5|175781.5|175871.6|175781.6|175883.6|175793.6|175868.7|175778.7|33
1729667100000|2024-10-23 07:05:00|175871.9|175781.9|175870.4|175780.4|175895.4|175805.4|175867.5|175777.5|22
1729667110000|2024-10-23 07:05:10|175872.5|175782.5|175870.9|175780.9|175876.4|175786.4|175867.1|175777.1|19
1729667120000|2024-10-23 07:05:20|175871.8|175781.8|175874.8|175784.8|175875.6|175785.6|175870.4|175780.4|15
1729667130000|2024-10-23 07:05:30|175875.4|175785.4|175869|175779|175875.4|175785.4|175868.9|175778.9|16
1729667140000|2024-10-23 07:05:40|175871.8|175781.8|175819.4|175729.4|175871.8|175781.8|175805.9|175715.9|26
1729667150000|2024-10-23 07:05:50|175815.8|175725.8|175832.1|175742.1|175836.6|175746.6|175815.8|175725.8|23
1729667160000|2024-10-23 07:06:00|175838.6|175748.6|175825.7|175735.7|175850.7|175760.7|175820.9|175730.9|31
1729667170000|2024-10-23 07:06:10|175827.9|175737.9|175827.4|175737.4|175827.9|175737.9|175812.6|175722.6|30
1729667180000|2024-10-23 07:06:20|175823.5|175733.5|175795.9|175705.9|175823.5|175733.5|175794.1|175704.1|17
1729667190000|2024-10-23 07:06:30|175796.2|175706.2|175803.4|175713.4|175806.7|175716.7|175793.2|175703.2|25
1729667200000|2024-10-23 07:06:40|175802.5|175712.5|175783.2|175693.2|175810.8|175720.8|175782.2|175692.2|19
1729667210000|2024-10-23 07:06:50|175783.8|175693.8|175783.1|175693.1|175788.1|175698.1|175780.7|175690.7|22
1729667220000|2024-10-23 07:07:00|175783.8|175693.8|175778.6|175688.6|175785.5|175695.5|175778.6|175688.6|12
1729667230000|2024-10-23 07:07:10|175780.2|175690.2|175782.7|175692.7|175782.7|175692.7|175773.9|175683.9|8
1729667240000|2024-10-23 07:07:20|175780.3|175690.3|175776.9|175686.9|175781.3|175691.3|175773.3|175683.3|22
1729667250000|2024-10-23 07:07:30|175776.5|175686.5|175782.9|175692.9|175786.4|175696.4|175775.9|175685.9|16
1729667260000|2024-10-23 07:07:40|175784.5|175694.5|175790.2|175700.2|175791|175701|175784.2|175694.2|10
1729667270000|2024-10-23 07:07:50|175785.8|175695.8|175778.6|175688.6|175785.8|175695.8|175775.7|175685.7|15
1729667280000|2024-10-23 07:08:00|175780.1|175690.1|175750.5|175660.5|175783.2|175693.2|175750.1|175660.1|14
1729667290000|2024-10-23 07:08:10|175752.3|175662.3|175709.3|175619.3|175754.8|175664.8|175680.1|175590.1|18
1729667300000|2024-10-23 07:08:20|175708|175618|175707.5|175617.5|175709.5|175619.5|175706.5|175616.5|7
1729667310000|2024-10-23 07:08:30|175710.6|175620.6|175698.8|175608.8|175710.6|175620.6|175698.7|175608.7|7
1729667320000|2024-10-23 07:08:40|175694.3|175604.3|175693.1|175603.1|175695.3|175605.3|175685.7|175595.7|9
1729667330000|2024-10-23 07:08:50|175695.1|175605.1|175698|175608|175698|175608|175695.1|175605.1|9
1729667340000|2024-10-23 07:09:00|175697.9|175607.9|175715.4|175625.4|175715.4|175625.4|175697.9|175607.9|5
1729667350000|2024-10-23 07:09:10|175739.8|175649.8|175733.3|175643.3|175742.8|175652.8|175724|175634|23
1729667360000|2024-10-23 07:09:20|175733.1|175643.1|175734.4|175644.4|175736.8|175646.8|175731.1|175641.1|14
1729667370000|2024-10-23 07:09:30|175736.8|175646.8|175735.7|175645.7|175751.9|175661.9|175727.6|175637.6|25
1729667380000|2024-10-23 07:09:40|175735.6|175645.6|175732.2|175642.2|175735.8|175645.8|175732.2|175642.2|6
1729667390000|2024-10-23 07:09:50|175732|175642|175735.6|175645.6|175738.7|175648.7|175732|175642|5
1729667400000|2024-10-23 07:10:00|175734.2|175644.2|175735|175645|175735|175645|175733.1|175643.1|6
1729667410000|2024-10-23 07:10:10|175728.9|175638.9|175732.6|175642.6|175735.7|175645.7|175725.5|175635.5|14
1729667420000|2024-10-23 07:10:20|175734.8|175644.8|175730.9|175640.9|175734.8|175644.8|175730.3|175640.3|7
1729667430000|2024-10-23 07:10:30|175731.3|175641.3|175729.9|175639.9|175735|175645|175729.9|175639.9|10
1729667440000|2024-10-23 07:10:40|175730.1|175640.1|175737.2|175647.2|175750.4|175660.4|175729.8|175639.8|17
1729667450000|2024-10-23 07:10:50|175738|175648|175726.7|175636.7|175739.7|175649.7|175726.7|175636.7|14
1729667460000|2024-10-23 07:11:00|175726.5|175636.5|175723.1|175633.1|175726.5|175636.5|175722.9|175632.9|13
1729667470000|2024-10-23 07:11:10|175724.7|175634.7|175728.5|175638.5|175731.3|175641.3|175723|175633|7
1729667480000|2024-10-23 07:11:20|175727.8|175637.8|175720.3|175630.3|175728.4|175638.4|175714.9|175624.9|12
1729667490000|2024-10-23 07:11:30|175713.3|175623.3|175692.4|175602.4|175716.5|175626.5|175692.1|175602.1|19
1729667500000|2024-10-23 07:11:40|175691.4|175601.4|175685.3|175595.3|175696.5|175606.5|175678.1|175588.1|17
1729667510000|2024-10-23 07:11:50|175682.2|175592.2|175676.5|175586.5|175687.4|175597.4|175676.5|175586.5|9
1729667520000|2024-10-23 07:12:00|175676.3|175586.3|175683.4|175593.4|175686|175596|175675.8|175585.8|10
1729667530000|2024-10-23 07:12:10|175683.2|175593.2|175687.9|175597.9|175687.9|175597.9|175676|175586|7
1729667540000|2024-10-23 07:12:20|175686.1|175596.1|175690.1|175600.1|175693.2|175603.2|175685.2|175595.2|14
1729667550000|2024-10-23 07:12:30|175689.4|175599.4|175685.3|175595.3|175691.3|175601.3|175685.3|175595.3|5
1729667560000|2024-10-23 07:12:40|175685.4|175595.4|175683.5|175593.5|175686.3|175596.3|175683.5|175593.5|6
1729667570000|2024-10-23 07:12:50|175684|175594|175686.9|175596.9|175687.2|175597.2|175683.5|175593.5|7
1729667580000|2024-10-23 07:13:00|175686.5|175596.5|175686.5|175596.5|175686.5|175596.5|175685.8|175595.8|3
1729667590000|2024-10-23 07:13:10|175683.1|175593.1|175688.9|175598.9|175692|175602|175683.1|175593.1|9
1729667600000|2024-10-23 07:13:20|175689|175599|175714.1|175624.1|175719.1|175629.1|175688.9|175598.9|8
1729667610000|2024-10-23 07:13:30|175715.3|175625.3|175699.6|175609.6|175716.1|175626.1|175699.6|175609.6|19
1729667620000|2024-10-23 07:13:40|175699.1|175609.1|175687.2|175597.2|175699.6|175609.6|175687.2|175597.2|9
1729667630000|2024-10-23 07:13:50|175688.9|175598.9|175682.8|175592.8|175689.8|175599.8|175682.6|175592.6|12
1729667640000|2024-10-23 07:14:00|175682.6|175592.6|175686|175596|175686|175596|175679.3|175589.3|13
1729667650000|2024-10-23 07:14:10|175685.3|175595.3|175683.2|175593.2|175685.3|175595.3|175681.3|175591.3|9
1729667660000|2024-10-23 07:14:20|175683.4|175593.4|175683.3|175593.3|175686|175596|175681.3|175591.3|13
1729667670000|2024-10-23 07:14:30|175682.9|175592.9|175683|175593|175685.4|175595.4|175680.8|175590.8|10
1729667680000|2024-10-23 07:14:40|175682.9|175592.9|175683.4|175593.4|175685.4|175595.4|175679.2|175589.2|11
1729667690000|2024-10-23 07:14:50|175683.9|175593.9|175649|175559|175685|175595|175626.9|175536.9|21
1729667700000|2024-10-23 07:15:00|175649.2|175559.2|175641.4|175551.4|175651|175561|175627.3|175537.3|22
1729667710000|2024-10-23 07:15:10|175645|175555|175641.7|175551.7|175645|175555|175641.4|175551.4|6
1729667720000|2024-10-23 07:15:20|175641.3|175551.3|175696.1|175606.1|175696.1|175606.1|175641.3|175551.3|25
1729667730000|2024-10-23 07:15:30|175698.4|175608.4|175689.8|175599.8|175702.5|175612.5|175689.8|175599.8|19
1729667740000|2024-10-23 07:15:40|175687.2|175597.2|175680.1|175590.1|175688.3|175598.3|175678.2|175588.2|12
1729667750000|2024-10-23 07:15:50|175680.3|175590.3|175668.9|175578.9|175680.5|175590.5|175660|175570|20
1729667760000|2024-10-23 07:16:00|175668.3|175578.3|175656.4|175566.4|175669.9|175579.9|175653.2|175563.2|23
1729667770000|2024-10-23 07:16:10|175655|175565|175655.1|175565.1|175659.4|175569.4|175652.8|175562.8|20
1729667780000|2024-10-23 07:16:20|175655.5|175565.5|175656.3|175566.3|175658.1|175568.1|175650.9|175560.9|19
1729667790000|2024-10-23 07:16:30|175655.1|175565.1|175638.4|175548.4|175655.1|175565.1|175630.5|175540.5|32
1729667800000|2024-10-23 07:16:40|175638.1|175548.1|175637.3|175547.3|175638.4|175548.4|175634.4|175544.4|9
1729667810000|2024-10-23 07:16:50|175635.7|175545.7|175620.4|175530.4|175635.7|175545.7|175618.1|175528.1|20
1729667820000|2024-10-23 07:17:00|175619.8|175529.8|175636.1|175546.1|175636.1|175546.1|175618.7|175528.7|16
1729667830000|2024-10-23 07:17:10|175628.2|175538.2|175636|175546|175648.4|175558.4|175628.2|175538.2|18
1729667840000|2024-10-23 07:17:20|175636.1|175546.1|175636.1|175546.1|175636.1|175546.1|175636.1|175546.1|1
1729667850000|2024-10-23 07:17:30|175637|175547|175639.4|175549.4|175639.8|175549.8|175637|175547|4
1729667860000|2024-10-23 07:17:40|175634.9|175544.9|175639.3|175549.3|175639.3|175549.3|175634.9|175544.9|4
1729667870000|2024-10-23 07:17:50|175637.4|175547.4|175628.2|175538.2|175637.4|175547.4|175627.7|175537.7|12
1729667880000|2024-10-23 07:18:00|175627.8|175537.8|175628.1|175538.1|175628.1|175538.1|175624.5|175534.5|11
1729667890000|2024-10-23 07:18:10|175627.1|175537.1|175627|175537|175628.5|175538.5|175627|175537|13
1729667900000|2024-10-23 07:18:20|175627.1|175537.1|175627.9|175537.9|175627.9|175537.9|175625.9|175535.9|7
1729667910000|2024-10-23 07:18:30|175628.2|175538.2|175626.6|175536.6|175628.2|175538.2|175624.2|175534.2|13
1729667920000|2024-10-23 07:18:40|175624.6|175534.6|175603.8|175513.8|175631.5|175541.5|175602.2|175512.2|12
1729667930000|2024-10-23 07:18:50|175604.2|175514.2|175598.3|175508.3|175604.2|175514.2|175596.4|175506.4|11
1729667940000|2024-10-23 07:19:00|175597.8|175507.8|175609.1|175519.1|175614|175524|175597.8|175507.8|13
1729667950000|2024-10-23 07:19:10|175607.8|175517.8|175609.5|175519.5|175617.6|175527.6|175607.1|175517.1|15
1729667960000|2024-10-23 07:19:20|175611.2|175521.2|175605.3|175515.3|175611.2|175521.2|175604.1|175514.1|9
1729667970000|2024-10-23 07:19:30|175607.3|175517.3|175611.5|175521.5|175614.7|175524.7|175607.3|175517.3|14
1729667980000|2024-10-23 07:19:40|175608.4|175518.4|175611.3|175521.3|175611.3|175521.3|175608.4|175518.4|3
1729667990000|2024-10-23 07:19:50|175611.9|175521.9|175610.9|175520.9|175611.9|175521.9|175610.9|175520.9|2
1729668000000|2024-10-23 07:20:00|175611.9|175521.9|175620.4|175530.4|175620.4|175530.4|175611.9|175521.9|11
1729668010000|2024-10-23 07:20:10|175620.5|175530.5|175617.3|175527.3|175621|175531|175614.2|175524.2|12
1729668020000|2024-10-23 07:20:20|175617.2|175527.2|175626.9|175536.9|175627.1|175537.1|175617.2|175527.2|8
1729668030000|2024-10-23 07:20:30|175626.5|175536.5|175626.7|175536.7|175626.9|175536.9|175626.5|175536.5|3
1729668040000|2024-10-23 07:20:40|175624.3|175534.3|175621.6|175531.6|175632|175542|175619.6|175529.6|14
1729668050000|2024-10-23 07:20:50|175621.5|175531.5|175622.8|175532.8|175624|175534|175620.9|175530.9|8
1729668060000|2024-10-23 07:21:00|175626|175536|175621.8|175531.8|175626|175536|175619.5|175529.5|11
1729668070000|2024-10-23 07:21:10|175621.3|175531.3|175621|175531|175621.3|175531.3|175621|175531|3
1729668080000|2024-10-23 07:21:20|175617.3|175527.3|175620.5|175530.5|175620.5|175530.5|175615.5|175525.5|7
1729668090000|2024-10-23 07:21:30|175620.3|175530.3|175611|175521|175620.3|175530.3|175610.5|175520.5|12
1729668100000|2024-10-23 07:21:40|175608.5|175518.5|175610.7|175520.7|175610.7|175520.7|175606|175516|8
1729668110000|2024-10-23 07:21:50|175608.4|175518.4|175622.9|175532.9|175622.9|175532.9|175608.4|175518.4|9
1729668120000|2024-10-23 07:22:00|175622.4|175532.4|175638.5|175548.5|175646|175556|175622.4|175532.4|16
1729668130000|2024-10-23 07:22:10|175640.7|175550.7|175643.6|175553.6|175645.6|175555.6|175636.5|175546.5|18
1729668140000|2024-10-23 07:22:20|175643.8|175553.8|175659.3|175569.3|175670.5|175580.5|175641.8|175551.8|15
1729668150000|2024-10-23 07:22:30|175662|175572|175636|175546|175665.8|175575.8|175635.3|175545.3|18
1729668160000|2024-10-23 07:22:40|175630.1|175540.1|175623.9|175533.9|175630.1|175540.1|175621.9|175531.9|18
1729668170000|2024-10-23 07:22:50|175622.3|175532.3|175604.4|175514.4|175624.2|175534.2|175600.8|175510.8|20
1729668180000|2024-10-23 07:23:00|175605.9|175515.9|175617.6|175527.6|175621.8|175531.8|175603|175513|19
1729668190000|2024-10-23 07:23:10|175620.1|175530.1|175626.7|175536.7|175626.7|175536.7|175620.1|175530.1|10
1729668200000|2024-10-23 07:23:20|175627.6|175537.6|175605.4|175515.4|175635|175545|175598.7|175508.7|13
1729668210000|2024-10-23 07:23:30|175603.9|175513.9|175609.2|175519.2|175609.2|175519.2|175603.2|175513.2|10
1729668220000|2024-10-23 07:23:40|175612.6|175522.6|175623|175533|175623|175533|175612.6|175522.6|9
1729668230000|2024-10-23 07:23:50|175623.6|175533.6|175629.9|175539.9|175629.9|175539.9|175622.4|175532.4|11
1729668240000|2024-10-23 07:24:00|175625.9|175535.9|175637.4|175547.4|175637.4|175547.4|175624.9|175534.9|11
1729668250000|2024-10-23 07:24:10|175637.2|175547.2|175619.7|175529.7|175637.3|175547.3|175616.7|175526.7|10
1729668260000|2024-10-23 07:24:20|175621.4|175531.4|175624.1|175534.1|175624.5|175534.5|175619.4|175529.4|12
1729668270000|2024-10-23 07:24:30|175624|175534|175623.8|175533.8|175626.4|175536.4|175622.2|175532.2|12
1729668280000|2024-10-23 07:24:40|175623.6|175533.6|175622.7|175532.7|175626.2|175536.2|175621.7|175531.7|11
1729668290000|2024-10-23 07:24:50|175624.4|175534.4|175603.6|175513.6|175624.4|175534.4|175603.6|175513.6|14
1729668300000|2024-10-23 07:25:00|175602.8|175512.8|175616.2|175526.2|175616.2|175526.2|175602.7|175512.7|7
1729668310000|2024-10-23 07:25:10|175616.5|175526.5|175641.4|175551.4|175645.8|175555.8|175616.5|175526.5|19
1729668320000|2024-10-23 07:25:20|175641.7|175551.7|175644.5|175554.5|175645.2|175555.2|175641.3|175551.3|11
1729668330000|2024-10-23 07:25:30|175645|175555|175648.3|175558.3|175648.3|175558.3|175645|175555|5
1729668340000|2024-10-23 07:25:40|175647.2|175557.2|175670.9|175580.9|175672.7|175582.7|175647.2|175557.2|15
1729668350000|2024-10-23 07:25:50|175676.5|175586.5|175676.6|175586.6|175677.2|175587.2|175668.8|175578.8|16
1729668360000|2024-10-23 07:26:00|175674.4|175584.4|175673.4|175583.4|175674.4|175584.4|175671|175581|8
1729668370000|2024-10-23 07:26:10|175671.7|175581.7|175672.4|175582.4|175674.5|175584.5|175671.2|175581.2|11
1729668380000|2024-10-23 07:26:20|175674.7|175584.7|175666.1|175576.1|175674.7|175584.7|175660.2|175570.2|16
1729668390000|2024-10-23 07:26:30|175664|175574|175670.2|175580.2|175672.6|175582.6|175664|175574|16
1729668400000|2024-10-23 07:26:40|175670.4|175580.4|175671.9|175581.9|175672.9|175582.9|175667.5|175577.5|7
1729668410000|2024-10-23 07:26:50|175671.5|175581.5|175661.5|175571.5|175671.9|175581.9|175657.6|175567.6|15
1729668420000|2024-10-23 07:27:00|175659.3|175569.3|175656.7|175566.7|175660.1|175570.1|175652.6|175562.6|14
1729668430000|2024-10-23 07:27:10|175655.8|175565.8|175651.4|175561.4|175656.6|175566.6|175647.6|175557.6|20
1729668440000|2024-10-23 07:27:20|175652.5|175562.5|175630.1|175540.1|175652.5|175562.5|175625.9|175535.9|18
1729668450000|2024-10-23 07:27:30|175627.8|175537.8|175619.7|175529.7|175627.8|175537.8|175611.9|175521.9|11
1729668460000|2024-10-23 07:27:40|175622.6|175532.6|175620.6|175530.6|175624.4|175534.4|175618.5|175528.5|14
1729668470000|2024-10-23 07:27:50|175620.5|175530.5|175644|175554|175646.6|175556.6|175620.5|175530.5|13
1729668480000|2024-10-23 07:28:00|175644.4|175554.4|175644.7|175554.7|175645.3|175555.3|175640.9|175550.9|12
1729668490000|2024-10-23 07:28:10|175644.5|175554.5|175634|175544|175644.7|175554.7|175630.1|175540.1|17
1729668500000|2024-10-23 07:28:20|175633|175543|175631.2|175541.2|175636.9|175546.9|175625.4|175535.4|23
1729668510000|2024-10-23 07:28:30|175633.8|175543.8|175633.2|175543.2|175634.2|175544.2|175629.9|175539.9|12
1729668520000|2024-10-23 07:28:40|175630.9|175540.9|175635.1|175545.1|175635.6|175545.6|175626.8|175536.8|15
1729668530000|2024-10-23 07:28:50|175634.3|175544.3|175634.4|175544.4|175640.2|175550.2|175634.3|175544.3|10
1729668540000|2024-10-23 07:29:00|175633.5|175543.5|175630.8|175540.8|175633.5|175543.5|175623|175533|11
1729668550000|2024-10-23 07:29:10|175629.9|175539.9|175629.6|175539.6|175632.2|175542.2|175627.1|175537.1|10
1729668560000|2024-10-23 07:29:20|175629.7|175539.7|175632.2|175542.2|175636.4|175546.4|175628.6|175538.6|20
1729668570000|2024-10-23 07:29:30|175631.2|175541.2|175639.6|175549.6|175642.2|175552.2|175629|175539|19
1729668580000|2024-10-23 07:29:40|175639|175549|175640|175550|175640.7|175550.7|175639|175549|7
1729668590000|2024-10-23 07:29:50|175643.1|175553.1|175664.3|175574.3|175667.5|175577.5|175642.2|175552.2|21
1729668600000|2024-10-23 07:30:00|175667|175577|175671.9|175581.9|175684|175594|175667|175577|18
1729668610000|2024-10-23 07:30:10|175671.2|175581.2|175681.3|175591.3|175683.2|175593.2|175668.6|175578.6|22
1729668620000|2024-10-23 07:30:20|175683.5|175593.5|175680.7|175590.7|175683.9|175593.9|175680.7|175590.7|7
1729668630000|2024-10-23 07:30:30|175682.5|175592.5|175694.8|175604.8|175694.8|175604.8|175680.5|175590.5|15
1729668640000|2024-10-23 07:30:40|175691|175601|175692.6|175602.6|175692.7|175602.7|175690.1|175600.1|13
1729668650000|2024-10-23 07:30:50|175692.7|175602.7|175690.5|175600.5|175692.7|175602.7|175690.5|175600.5|3
1729668660000|2024-10-23 07:31:00|175690.6|175600.6|175694.4|175604.4|175694.4|175604.4|175690.5|175600.5|5
1729668670000|2024-10-23 07:31:10|175691.5|175601.5|175682|175592|175691.5|175601.5|175675.1|175585.1|11
1729668680000|2024-10-23 07:31:20|175681.6|175591.6|175681.1|175591.1|175681.6|175591.6|175680.2|175590.2|5
1729668690000|2024-10-23 07:31:30|175670.7|175580.7|175676.2|175586.2|175678.8|175588.8|175670.7|175580.7|12
1729668700000|2024-10-23 07:31:40|175677.3|175587.3|175679.6|175589.6|175680.4|175590.4|175675.8|175585.8|9
1729668710000|2024-10-23 07:31:50|175680.6|175590.6|175691.5|175601.5|175696.9|175606.9|175675.8|175585.8|13
1729668720000|2024-10-23 07:32:00|175690.4|175600.4|175693.2|175603.2|175693.2|175603.2|175689.2|175599.2|9
1729668730000|2024-10-23 07:32:10|175692.3|175602.3|175692.6|175602.6|175693.3|175603.3|175690.8|175600.8|8
1729668740000|2024-10-23 07:32:20|175681.4|175591.4|175691.6|175601.6|175691.6|175601.6|175681.4|175591.4|8
1729668750000|2024-10-23 07:32:30|175690.6|175600.6|175651.8|175561.8|175691.6|175601.6|175647.9|175557.9|6
1729668760000|2024-10-23 07:32:40|175652|175562|175633.6|175543.6|175652.7|175562.7|175625.6|175535.6|20
1729668770000|2024-10-23 07:32:50|175630.9|175540.9|175627.2|175537.2|175632.8|175542.8|175626.7|175536.7|14
1729668780000|2024-10-23 07:33:00|175627.4|175537.4|175647.3|175557.3|175647.3|175557.3|175627.3|175537.3|15
1729668790000|2024-10-23 07:33:10|175646.7|175556.7|175651|175561|175653|175563|175640.5|175550.5|14
1729668800000|2024-10-23 07:33:20|175652.3|175562.3|175663.4|175573.4|175665.6|175575.6|175651.4|175561.4|13
1729668810000|2024-10-23 07:33:30|175658.6|175568.6|175654.6|175564.6|175658.6|175568.6|175650.4|175560.4|9
1729668820000|2024-10-23 07:33:40|175654.4|175564.4|175653.6|175563.6|175654.5|175564.5|175652.6|175562.6|9
1729668830000|2024-10-23 07:33:50|175651|175561|175653.9|175563.9|175654.2|175564.2|175651|175561|5
1729668840000|2024-10-23 07:34:00|175653.5|175563.5|175635|175545|175660.4|175570.4|175635|175545|14
1729668850000|2024-10-23 07:34:10|175634|175544|175663.7|175573.7|175665.8|175575.8|175634|175544|23
1729668860000|2024-10-23 07:34:20|175651.6|175561.6|175625.2|175535.2|175651.6|175561.6|175625.2|175535.2|21
1729668870000|2024-10-23 07:34:30|175626|175536|175612.3|175522.3|175627|175537|175612.3|175522.3|14
1729668880000|2024-10-23 07:34:40|175612.7|175522.7|175607.8|175517.8|175613.3|175523.3|175604.7|175514.7|23
1729668890000|2024-10-23 07:34:50|175608.8|175518.8|175601.7|175511.7|175608.8|175518.8|175596.6|175506.6|11
1729668900000|2024-10-23 07:35:00|175601.4|175511.4|175601.4|175511.4|175601.4|175511.4|175599.7|175509.7|9
1729668910000|2024-10-23 07:35:10|175601.6|175511.6|175601.7|175511.7|175601.7|175511.7|175601.6|175511.6|2
1729668920000|2024-10-23 07:35:20|175600.5|175510.5|175610.8|175520.8|175610.8|175520.8|175599.5|175509.5|7
1729668930000|2024-10-23 07:35:30|175611|175521|175610.8|175520.8|175611|175521|175610.8|175520.8|2
1729668940000|2024-10-23 07:35:40|175610.4|175520.4|175610.3|175520.3|175610.4|175520.4|175610.3|175520.3|2
1729668950000|2024-10-23 07:35:50|175610.4|175520.4|175599.3|175509.3|175610.4|175520.4|175599.1|175509.1|11
1729668960000|2024-10-23 07:36:00|175599.4|175509.4|175598.9|175508.9|175599.6|175509.6|175598.8|175508.8|6
1729668970000|2024-10-23 07:36:10|175599|175509|175601.9|175511.9|175601.9|175511.9|175598.9|175508.9|7
1729668980000|2024-10-23 07:36:20|175602.5|175512.5|175598.8|175508.8|175602.5|175512.5|175598.8|175508.8|5
1729668990000|2024-10-23 07:36:30|175598.9|175508.9|175601.6|175511.6|175602.1|175512.1|175598.5|175508.5|9
1729669000000|2024-10-23 07:36:40|175601.3|175511.3|175602|175512|175602|175512|175600.8|175510.8|7
1729669010000|2024-10-23 07:36:50|175600.2|175510.2|175598.2|175508.2|175601.5|175511.5|175598.2|175508.2|7
1729669020000|2024-10-23 07:37:00|175602.1|175512.1|175602.9|175512.9|175605.4|175515.4|175599.8|175509.8|10
1729669030000|2024-10-23 07:37:10|175606.8|175516.8|175607.1|175517.1|175609.9|175519.9|175606.2|175516.2|11
1729669040000|2024-10-23 07:37:20|175607.2|175517.2|175607|175517|175615|175525|175606.4|175516.4|17
1729669050000|2024-10-23 07:37:30|175606.9|175516.9|175605|175515|175607|175517|175605|175515|3
1729669060000|2024-10-23 07:37:40|175606.9|175516.9|175606.9|175516.9|175607.3|175517.3|175604.6|175514.6|6
1729669070000|2024-10-23 07:37:50|175604.2|175514.2|175602.1|175512.1|175604.4|175514.4|175597.3|175507.3|13
1729669080000|2024-10-23 07:38:00|175603.2|175513.2|175603.9|175513.9|175604.2|175514.2|175602.9|175512.9|6
1729669090000|2024-10-23 07:38:10|175603.5|175513.5|175602.3|175512.3|175603.5|175513.5|175602.3|175512.3|4
1729669100000|2024-10-23 07:38:20|175604.5|175514.5|175610.3|175520.3|175614.8|175524.8|175602.3|175512.3|14
1729669110000|2024-10-23 07:38:30|175610.5|175520.5|175614.5|175524.5|175614.5|175524.5|175610.5|175520.5|8
1729669120000|2024-10-23 07:38:40|175614.6|175524.6|175641.3|175551.3|175641.3|175551.3|175614.6|175524.6|11
1729669130000|2024-10-23 07:38:50|175640|175550|175611.2|175521.2|175641.2|175551.2|175611.2|175521.2|18
1729669140000|2024-10-23 07:39:00|175609.5|175519.5|175609.6|175519.6|175614.6|175524.6|175607.8|175517.8|13
1729669150000|2024-10-23 07:39:10|175607.9|175517.9|175601.1|175511.1|175607.9|175517.9|175599.2|175509.2|14
1729669160000|2024-10-23 07:39:20|175601.2|175511.2|175601.1|175511.1|175601.2|175511.2|175600.5|175510.5|4
1729669170000|2024-10-23 07:39:30|175600.8|175510.8|175598.6|175508.6|175602.6|175512.6|175598.6|175508.6|10
1729669180000|2024-10-23 07:39:40|175598.5|175508.5|175538.8|175448.8|175598.5|175508.5|175527.9|175437.9|20
1729669190000|2024-10-23 07:39:50|175535.2|175445.2|175535.7|175445.7|175541|175451|175529.1|175439.1|32
1729669200000|2024-10-23 07:40:00|175533.4|175443.4|175563.2|175473.2|175563.6|175473.6|175532.1|175442.1|30
1729669210000|2024-10-23 07:40:10|175560.4|175470.4|175568.2|175478.2|175573.2|175483.2|175556.4|175466.4|11
1729669220000|2024-10-23 07:40:20|175570.9|175480.9|175567.6|175477.6|175578.1|175488.1|175562.2|175472.2|16
1729669230000|2024-10-23 07:40:30|175567.3|175477.3|175572.4|175482.4|175573.8|175483.8|175567.3|175477.3|13
1729669240000|2024-10-23 07:40:40|175570.7|175480.7|175573.2|175483.2|175590.2|175500.2|175568|175478|19
1729669250000|2024-10-23 07:40:50|175572.8|175482.8|175575.7|175485.7|175585.6|175495.6|175572.8|175482.8|15
1729669260000|2024-10-23 07:41:00|175574.1|175484.1|175576.7|175486.7|175579.3|175489.3|175574.1|175484.1|18
1729669270000|2024-10-23 07:41:10|175577.7|175487.7|175579.8|175489.8|175581.1|175491.1|175575.5|175485.5|14
1729669280000|2024-10-23 07:41:20|175578|175488|175579.3|175489.3|175579.3|175489.3|175576.6|175486.6|12
1729669290000|2024-10-23 07:41:30|175581.6|175491.6|175631.6|175541.6|175652.1|175562.1|175581.6|175491.6|17
1729669300000|2024-10-23 07:41:40|175629.5|175539.5|175636.6|175546.6|175638.6|175548.6|175627.2|175537.2|26
1729669310000|2024-10-23 07:41:50|175638.6|175548.6|175629.2|175539.2|175645.1|175555.1|175629.2|175539.2|16
1729669320000|2024-10-23 07:42:00|175632.1|175542.1|175627.3|175537.3|175632.1|175542.1|175618.6|175528.6|18
1729669330000|2024-10-23 07:42:10|175624.9|175534.9|175605.3|175515.3|175624.9|175534.9|175595.7|175505.7|13
1729669340000|2024-10-23 07:42:20|175604.6|175514.6|175603.5|175513.5|175614.9|175524.9|175602.1|175512.1|15
1729669350000|2024-10-23 07:42:30|175604.8|175514.8|175599.6|175509.6|175609.3|175519.3|175599.6|175509.6|16
1729669360000|2024-10-23 07:42:40|175599.1|175509.1|175596.9|175506.9|175599.1|175509.1|175593.6|175503.6|7
1729669370000|2024-10-23 07:42:50|175597.6|175507.6|175598.2|175508.2|175599.4|175509.4|175593.8|175503.8|11
1729669380000|2024-10-23 07:43:00|175597.3|175507.3|175609|175519|175609|175519|175597.3|175507.3|15
1729669390000|2024-10-23 07:43:10|175608.2|175518.2|175592.5|175502.5|175608.2|175518.2|175592.1|175502.1|24
1729669400000|2024-10-23 07:43:20|175588.5|175498.5|175561.2|175471.2|175588.5|175498.5|175553.9|175463.9|19
1729669410000|2024-10-23 07:43:30|175556|175466|175564.9|175474.9|175565.1|175475.1|175556|175466|14
1729669420000|2024-10-23 07:43:40|175563.8|175473.8|175567|175477|175567|175477|175559|175469|24
1729669430000|2024-10-23 07:43:50|175567.4|175477.4|175564.7|175474.7|175567.4|175477.4|175561.9|175471.9|17
1729669440000|2024-10-23 07:44:00|175565.5|175475.5|175564.4|175474.4|175567.8|175477.8|175564.1|175474.1|18
1729669450000|2024-10-23 07:44:10|175564.1|175474.1|175560.4|175470.4|175564.2|175474.2|175555.8|175465.8|20
1729669460000|2024-10-23 07:44:20|175560.3|175470.3|175587.5|175497.5|175590.3|175500.3|175558.7|175468.7|11
1729669470000|2024-10-23 07:44:30|175590.1|175500.1|175577.5|175487.5|175593.2|175503.2|175573.3|175483.3|15
1729669480000|2024-10-23 07:44:40|175577.2|175487.2|175569.8|175479.8|175577.2|175487.2|175567.1|175477.1|10
1729669490000|2024-10-23 07:44:50|175570.6|175480.6|175573.3|175483.3|175574|175484|175567.6|175477.6|14
1729669500000|2024-10-23 07:45:00|175573.6|175483.6|175572.7|175482.7|175586|175496|175571|175481|15
1729669510000|2024-10-23 07:45:10|175583|175493|175585.7|175495.7|175596.1|175506.1|175581.5|175491.5|8
1729669520000|2024-10-23 07:45:20|175588|175498|175594.1|175504.1|175595|175505|175588|175498|14
1729669530000|2024-10-23 07:45:30|175594.3|175504.3|175622.8|175532.8|175624.2|175534.2|175594.3|175504.3|17
1729669540000|2024-10-23 07:45:40|175625|175535|175670.5|175580.5|175675.1|175585.1|175625|175535|14
1729669550000|2024-10-23 07:45:50|175670.4|175580.4|175668.8|175578.8|175670.7|175580.7|175668.8|175578.8|9
1729669560000|2024-10-23 07:46:00|175662.6|175572.6|175674.3|175584.3|175674.3|175584.3|175662.6|175572.6|17
1729669570000|2024-10-23 07:46:10|175664.1|175574.1|175653.9|175563.9|175670.2|175580.2|175653.9|175563.9|10
1729669580000|2024-10-23 07:46:20|175649.1|175559.1|175630.8|175540.8|175649.1|175559.1|175621.3|175531.3|13
1729669590000|2024-10-23 07:46:30|175631.8|175541.8|175639.7|175549.7|175641|175551|175630.1|175540.1|9
1729669600000|2024-10-23 07:46:40|175638.9|175548.9|175639.6|175549.6|175639.6|175549.6|175638.1|175548.1|8
1729669610000|2024-10-23 07:46:50|175639.7|175549.7|175632.8|175542.8|175639.7|175549.7|175621.3|175531.3|12
1729669620000|2024-10-23 07:47:00|175635.6|175545.6|175639|175549|175649.8|175559.8|175635.6|175545.6|12
1729669630000|2024-10-23 07:47:10|175635.2|175545.2|175625.8|175535.8|175635.2|175545.2|175618.6|175528.6|14
1729669640000|2024-10-23 07:47:20|175625.7|175535.7|175629.1|175539.1|175634.5|175544.5|175616.9|175526.9|12
1729669650000|2024-10-23 07:47:30|175630.2|175540.2|175627.8|175537.8|175631.5|175541.5|175623.4|175533.4|12
1729669660000|2024-10-23 07:47:40|175626.6|175536.6|175630.1|175540.1|175634.2|175544.2|175625.8|175535.8|18
1729669670000|2024-10-23 07:47:50|175628.1|175538.1|175625.1|175535.1|175628.1|175538.1|175624.3|175534.3|14
1729669680000|2024-10-23 07:48:00|175625.7|175535.7|175631.6|175541.6|175632.8|175542.8|175624.9|175534.9|12
1729669690000|2024-10-23 07:48:10|175631.7|175541.7|175624.6|175534.6|175632.5|175542.5|175623.2|175533.2|14
1729669700000|2024-10-23 07:48:20|175622.6|175532.6|175623.8|175533.8|175625.2|175535.2|175622.6|175532.6|8
1729669710000|2024-10-23 07:48:30|175623.6|175533.6|175623.9|175533.9|175625.1|175535.1|175622.5|175532.5|6
1729669720000|2024-10-23 07:48:40|175623.8|175533.8|175632|175542|175632|175542|175621.7|175531.7|13
1729669730000|2024-10-23 07:48:50|175629|175539|175626.6|175536.6|175631.4|175541.4|175626.6|175536.6|7
1729669740000|2024-10-23 07:49:00|175629.6|175539.6|175629.9|175539.9|175631.2|175541.2|175625.6|175535.6|10
1729669750000|2024-10-23 07:49:10|175622.8|175532.8|175597.2|175507.2|175622.8|175532.8|175590.9|175500.9|20
1729669760000|2024-10-23 07:49:20|175597.8|175507.8|175601.3|175511.3|175601.8|175511.8|175597.8|175507.8|7
1729669770000|2024-10-23 07:49:30|175601.2|175511.2|175600.2|175510.2|175601.2|175511.2|175599.1|175509.1|8
1729669780000|2024-10-23 07:49:40|175600.3|175510.3|175596.7|175506.7|175600.8|175510.8|175595.9|175505.9|10
1729669790000|2024-10-23 07:49:50|175591.7|175501.7|175560.2|175470.2|175591.7|175501.7|175558.4|175468.4|22
1729669800000|2024-10-23 07:50:00|175559.6|175469.6|175550.8|175460.8|175559.6|175469.6|175546.4|175456.4|24
1729669810000|2024-10-23 07:50:10|175551.2|175461.2|175549.2|175459.2|175551.2|175461.2|175546.8|175456.8|16
1729669820000|2024-10-23 07:50:20|175557.4|175467.4|175540.2|175450.2|175559.2|175469.2|175530.6|175440.6|13
1729669830000|2024-10-23 07:50:30|175539.8|175449.8|175538.1|175448.1|175541.1|175451.1|175537.7|175447.7|16
1729669840000|2024-10-23 07:50:40|175537.2|175447.2|175582.9|175492.9|175591.3|175501.3|175537.2|175447.2|22
1729669850000|2024-10-23 07:50:50|175584.4|175494.4|175581.7|175491.7|175584.4|175494.4|175580.7|175490.7|8
1729669860000|2024-10-23 07:51:00|175583.8|175493.8|175582.1|175492.1|175586.6|175496.6|175581.6|175491.6|11
1729669870000|2024-10-23 07:51:10|175584|175494|175593.7|175503.7|175593.7|175503.7|175581.5|175491.5|18
1729669880000|2024-10-23 07:51:20|175593.9|175503.9|175593|175503|175597.5|175507.5|175592.9|175502.9|13
1729669890000|2024-10-23 07:51:30|175593.1|175503.1|175595.4|175505.4|175599.7|175509.7|175590.5|175500.5|13
1729669900000|2024-10-23 07:51:40|175592.8|175502.8|175575.6|175485.6|175592.8|175502.8|175573.9|175483.9|10
1729669910000|2024-10-23 07:51:50|175574.7|175484.7|175540|175450|175574.7|175484.7|175535|175445|18
1729669920000|2024-10-23 07:52:00|175542.4|175452.4|175541|175451|175549.4|175459.4|175541|175451|11
1729669930000|2024-10-23 07:52:10|175541.8|175451.8|175537.4|175447.4|175541.8|175451.8|175533.2|175443.2|22
1729669940000|2024-10-23 07:52:20|175537.1|175447.1|175539.1|175449.1|175540.8|175450.8|175536|175446|15
1729669950000|2024-10-23 07:52:30|175537.2|175447.2|175533.8|175443.8|175540.1|175450.1|175533.8|175443.8|14
1729669960000|2024-10-23 07:52:40|175534.8|175444.8|175551.6|175461.6|175551.6|175461.6|175534.8|175444.8|19
1729669970000|2024-10-23 07:52:50|175551.3|175461.3|175566.4|175476.4|175566.6|175476.6|175549.8|175459.8|14
1729669980000|2024-10-23 07:53:00|175565.4|175475.4|175581.7|175491.7|175587.3|175497.3|175564.9|175474.9|15
1729669990000|2024-10-23 07:53:10|175578.8|175488.8|175586.1|175496.1|175590.9|175500.9|175569.6|175479.6|12
1729670000000|2024-10-23 07:53:20|175589.4|175499.4|175584.1|175494.1|175589.4|175499.4|175583.6|175493.6|12
1729670010000|2024-10-23 07:53:30|175584|175494|175569|175479|175586.8|175496.8|175569|175479|11
1729670020000|2024-10-23 07:53:40|175568.1|175478.1|175566.3|175476.3|175568.1|175478.1|175566.3|175476.3|2
1729670030000|2024-10-23 07:53:50|175536.2|175446.2|175548.7|175458.7|175550.5|175460.5|175534|175444|20
1729670040000|2024-10-23 07:54:00|175549.1|175459.1|175551|175461|175555.6|175465.6|175541.8|175451.8|14
1729670050000|2024-10-23 07:54:10|175553|175463|175566.4|175476.4|175568.9|175478.9|175553|175463|11
1729670060000|2024-10-23 07:54:20|175568.7|175478.7|175573|175483|175576.1|175486.1|175565.6|175475.6|20
1729670070000|2024-10-23 07:54:30|175575.8|175485.8|175574.6|175484.6|175575.8|175485.8|175574.6|175484.6|4
1729670080000|2024-10-23 07:54:40|175576.4|175486.4|175574.7|175484.7|175576.6|175486.6|175573.8|175483.8|6
1729670090000|2024-10-23 07:54:50|175571.5|175481.5|175567.7|175477.7|175574|175484|175567.4|175477.4|15
1729670100000|2024-10-23 07:55:00|175566|175476|175553.1|175463.1|175574.9|175484.9|175537|175447|16
1729670110000|2024-10-23 07:55:10|175551.1|175461.1|175539.4|175449.4|175553.4|175463.4|175538.4|175448.4|11
1729670120000|2024-10-23 07:55:20|175540.6|175450.6|175541.1|175451.1|175541.4|175451.4|175538.6|175448.6|13
1729670130000|2024-10-23 07:55:30|175538.1|175448.1|175537.1|175447.1|175540.9|175450.9|175536.5|175446.5|12
1729670140000|2024-10-23 07:55:40|175541.6|175451.6|175540.2|175450.2|175541.6|175451.6|175536.8|175446.8|15
1729670150000|2024-10-23 07:55:50|175538.7|175448.7|175556.2|175466.2|175556.2|175466.2|175535.9|175445.9|16
1729670160000|2024-10-23 07:56:00|175558.5|175468.5|175559.6|175469.6|175559.6|175469.6|175558.5|175468.5|2
1729670170000|2024-10-23 07:56:10|175559.7|175469.7|175558.7|175468.7|175560.2|175470.2|175557.9|175467.9|5
1729670180000|2024-10-23 07:56:20|175558.6|175468.6|175560.5|175470.5|175560.5|175470.5|175555.4|175465.4|7
1729670190000|2024-10-23 07:56:30|175566.2|175476.2|175562.5|175472.5|175566.2|175476.2|175562.4|175472.4|5
1729670200000|2024-10-23 07:56:40|175560.2|175470.2|175561.5|175471.5|175565.2|175475.2|175560.2|175470.2|4
1729670210000|2024-10-23 07:56:50|175561.7|175471.7|175556.7|175466.7|175561.7|175471.7|175552.9|175462.9|12
1729670220000|2024-10-23 07:57:00|175556.1|175466.1|175588.6|175498.6|175611.2|175521.2|175556|175466|17
1729670230000|2024-10-23 07:57:10|175583.5|175493.5|175586|175496|175586|175496|175581.7|175491.7|4
1729670240000|2024-10-23 07:57:20|175587.5|175497.5|175599.3|175509.3|175599.3|175509.3|175587.5|175497.5|5
1729670250000|2024-10-23 07:57:30|175593.8|175503.8|175595.2|175505.2|175595.2|175505.2|175591.1|175501.1|6
1729670260000|2024-10-23 07:57:40|175595.3|175505.3|175589.6|175499.6|175595.3|175505.3|175588.3|175498.3|9
1729670270000|2024-10-23 07:57:50|175592.1|175502.1|175590.4|175500.4|175598.1|175508.1|175582.9|175492.9|13
1729670280000|2024-10-23 07:58:00|175591.6|175501.6|175590.9|175500.9|175591.6|175501.6|175587.4|175497.4|7
1729670290000|2024-10-23 07:58:10|175590.4|175500.4|175585.5|175495.5|175590.4|175500.4|175585.5|175495.5|2
1729670300000|2024-10-23 07:58:20|175585.2|175495.2|175593.5|175503.5|175593.5|175503.5|175585.2|175495.2|5
1729670310000|2024-10-23 07:58:30|175587.2|175497.2|175639|175549|175646.1|175556.1|175587.2|175497.2|24
1729670320000|2024-10-23 07:58:40|175632.4|175542.4|175633.6|175543.6|175638.5|175548.5|175624.4|175534.4|34
1729670330000|2024-10-23 07:58:50|175631.3|175541.3|175631|175541|175634.1|175544.1|175625.1|175535.1|22
1729670340000|2024-10-23 07:59:00|175618.7|175528.7|175636.4|175546.4|175636.4|175546.4|175618.7|175528.7|22
1729670350000|2024-10-23 07:59:10|175634|175544|175628.9|175538.9|175635.6|175545.6|175625.7|175535.7|14
1729670360000|2024-10-23 07:59:20|175627.9|175537.9|175629.5|175539.5|175629.5|175539.5|175625.5|175535.5|7
1729670370000|2024-10-23 07:59:30|175626.1|175536.1|175650.2|175560.2|175651.3|175561.3|175626.1|175536.1|10
1729670380000|2024-10-23 07:59:40|175650.6|175560.6|175664.5|175574.5|175665.2|175575.2|175625.8|175535.8|21
1729670390000|2024-10-23 07:59:50|175665.3|175575.3|175775.9|175433.9|175775.9|175575.3|175658.5|175433.9|13
1729670400000|2024-10-23 08:00:00|175780.8|175438.8|175792|175450|175792.1|175450.1|175780.8|175438.8|8
1729670410000|2024-10-23 08:00:10|175792.8|175450.8|175764.8|175449.2|175798.7|175456.7|175764.8|175444.5|10
1729670420000|2024-10-23 08:00:20|175765.2|175448.8|175733.1|175529.3|175775.1|175536.6|175727.9|175448.8|18
1729670430000|2024-10-23 08:00:30|175732.6|175529.5|175688.5|175558.5|175739|175561|175687.1|175529.5|28
1729670440000|2024-10-23 08:00:40|175687.9|175557.9|175677.7|175547.7|175688.4|175558.4|175673.6|175543.6|23
1729670450000|2024-10-23 08:00:50|175675.5|175545.5|175679.3|175549.3|175680.6|175550.6|175674.5|175544.5|21
1729670460000|2024-10-23 08:01:00|175682.6|175552.6|175660.6|175530.6|175687.3|175557.3|175657.3|175527.3|12
1729670470000|2024-10-23 08:01:10|175653.3|175523.3|175631.1|175541.1|175653.6|175541.1|175627.5|175521.8|6
1729670480000|2024-10-23 08:01:20|175633.3|175543.3|175632.7|175542.7|175633.3|175543.3|175632.7|175542.7|2
1729670490000|2024-10-23 08:01:30|175631.9|175541.9|175630.8|175540.8|175631.9|175541.9|175630.5|175540.5|3
1729670500000|2024-10-23 08:01:40|175631.6|175541.6|175599.6|175509.6|175635.4|175545.4|175572.9|175482.9|18
1729670510000|2024-10-23 08:01:50|175599.3|175509.3|175598.1|175508.1|175599.3|175509.3|175596.1|175506.1|7
1729670520000|2024-10-23 08:02:00|175596.9|175506.9|175592.6|175502.6|175596.9|175506.9|175588.9|175498.9|14
1729670530000|2024-10-23 08:02:10|175587.1|175497.1|175583.2|175493.2|175589.1|175499.1|175580.8|175490.8|17
1729670540000|2024-10-23 08:02:20|175582.6|175492.6|175583.4|175493.4|175587|175497|175580.8|175490.8|18
1729670550000|2024-10-23 08:02:30|175583.6|175493.6|175590.6|175500.6|175593.6|175503.6|175583.4|175493.4|11
1729670560000|2024-10-23 08:02:40|175590.4|175500.4|175588.3|175498.3|175590.4|175500.4|175586.6|175496.6|9
1729670570000|2024-10-23 08:02:50|175587.7|175497.7|175588.2|175498.2|175588.2|175498.2|175585.8|175495.8|8
1729670580000|2024-10-23 08:03:00|175588.6|175498.6|175601.3|175511.3|175602.7|175512.7|175588.6|175498.6|7
1729670590000|2024-10-23 08:03:10|175588|175498|175588.9|175498.9|175591|175501|175587.9|175497.9|5
1729670600000|2024-10-23 08:03:20|175587.3|175497.3|175593|175503|175593|175503|175587.3|175497.3|7
1729670610000|2024-10-23 08:03:30|175593.1|175503.1|175593|175503|175598|175508|175591.7|175501.7|18
1729670620000|2024-10-23 08:03:40|175595|175505|175624.1|175534.1|175633.4|175543.4|175592.8|175502.8|17
1729670630000|2024-10-23 08:03:50|175625.3|175535.3|175625.5|175535.5|175626.7|175536.7|175622.7|175532.7|15
1729670640000|2024-10-23 08:04:00|175625.7|175535.7|175619|175529|175625.7|175535.7|175619|175529|7
1729670650000|2024-10-23 08:04:10|175618.6|175528.6|175629.7|175539.7|175629.7|175539.7|175618.6|175528.6|12
1729670660000|2024-10-23 08:04:20|175624.6|175534.6|175618.8|175528.8|175626.9|175536.9|175617.7|175527.7|7
1729670670000|2024-10-23 08:04:30|175621.3|175531.3|175620.3|175530.3|175621.8|175531.8|175618.5|175528.5|9
1729670680000|2024-10-23 08:04:40|175620.1|175530.1|175617.1|175527.1|175620.1|175530.1|175614.9|175524.9|12
1729670690000|2024-10-23 08:04:50|175616.3|175526.3|175624.9|175534.9|175626|175536|175616.1|175526.1|21
1729670700000|2024-10-23 08:05:00|175625.3|175535.3|175623.4|175533.4|175626.3|175536.3|175619.8|175529.8|14
1729670710000|2024-10-23 08:05:10|175622.4|175532.4|175623.1|175533.1|175628.3|175538.3|175622.4|175532.4|10
1729670720000|2024-10-23 08:05:20|175626.1|175536.1|175626.9|175536.9|175632.1|175542.1|175623.1|175533.1|14
1729670730000|2024-10-23 08:05:30|175626.7|175536.7|175626.3|175536.3|175626.9|175536.9|175625.5|175535.5|8
1729670740000|2024-10-23 08:05:40|175625.8|175535.8|175622.1|175532.1|175625.8|175535.8|175622.1|175532.1|7
1729670750000|2024-10-23 08:05:50|175622.5|175532.5|175616.8|175526.8|175622.9|175532.9|175616.8|175526.8|7
1729670760000|2024-10-23 08:06:00|175615.2|175525.2|175617.7|175527.7|175621.7|175531.7|175615.2|175525.2|16
1729670770000|2024-10-23 08:06:10|175617.8|175527.8|175615.4|175525.4|175617.8|175527.8|175608.8|175518.8|8
1729670780000|2024-10-23 08:06:20|175614.4|175524.4|175613.1|175523.1|175616.6|175526.6|175609.9|175519.9|6
1729670790000|2024-10-23 08:06:30|175613.2|175523.2|175602.8|175512.8|175613.2|175523.2|175601.3|175511.3|11
1729670800000|2024-10-23 08:06:40|175602|175512|175600.2|175510.2|175602|175512|175593.8|175503.8|15
1729670810000|2024-10-23 08:06:50|175599.9|175509.9|175596.9|175506.9|175599.9|175509.9|175596.2|175506.2|10
1729670820000|2024-10-23 08:07:00|175596.8|175506.8|175594.9|175504.9|175607.8|175517.8|175594.9|175504.9|11
1729670830000|2024-10-23 08:07:10|175596.4|175506.4|175605.5|175515.5|175609.7|175519.7|175594.1|175504.1|15
1729670840000|2024-10-23 08:07:20|175612.7|175522.7|175618.4|175528.4|175621.7|175531.7|175612.7|175522.7|14
1729670850000|2024-10-23 08:07:30|175618.5|175528.5|175619.3|175529.3|175620.6|175530.6|175617.7|175527.7|6
1729670860000|2024-10-23 08:07:40|175618.1|175528.1|175612.9|175522.9|175621.3|175531.3|175612.9|175522.9|6
1729670870000|2024-10-23 08:07:50|175613|175523|175620.8|175530.8|175620.8|175530.8|175613|175523|7
1729670880000|2024-10-23 08:08:00|175619.8|175529.8|175614.9|175524.9|175625|175535|175614.9|175524.9|13
1729670890000|2024-10-23 08:08:10|175615.9|175525.9|175616.9|175526.9|175616.9|175526.9|175615.3|175525.3|7
1729670900000|2024-10-23 08:08:20|175610.7|175520.7|175613.5|175523.5|175614.7|175524.7|175609|175519|11
1729670910000|2024-10-23 08:08:30|175611.4|175521.4|175611.4|175521.4|175611.4|175521.4|175611.4|175521.4|1
1729670920000|2024-10-23 08:08:40|175610.9|175520.9|175603.3|175513.3|175610.9|175520.9|175597.1|175507.1|11
1729670930000|2024-10-23 08:08:50|175606.6|175516.6|175595.9|175505.9|175610.6|175520.6|175595.9|175505.9|12
1729670940000|2024-10-23 08:09:00|175597.4|175507.4|175605.5|175515.5|175605.5|175515.5|175596.6|175506.6|13
1729670950000|2024-10-23 08:09:10|175604|175514|175598.7|175508.7|175604.5|175514.5|175598.7|175508.7|5
1729670960000|2024-10-23 08:09:20|175605.8|175515.8|175603.3|175513.3|175605.8|175515.8|175600|175510|9
1729670970000|2024-10-23 08:09:30|175603.4|175513.4|175601.4|175511.4|175613.6|175523.6|175601.4|175511.4|9
1729670980000|2024-10-23 08:09:40|175600.2|175510.2|175602.2|175512.2|175602.6|175512.6|175597.7|175507.7|8
1729670990000|2024-10-23 08:09:50|175601.5|175511.5|175598.7|175508.7|175601.9|175511.9|175598.7|175508.7|9
1729671000000|2024-10-23 08:10:00|175598.4|175508.4|175608.9|175518.9|175610.4|175520.4|175598.4|175508.4|15
1729671010000|2024-10-23 08:10:10|175608.6|175518.6|175609.8|175519.8|175612.6|175522.6|175608.6|175518.6|6
1729671020000|2024-10-23 08:10:20|175611.8|175521.8|175613.8|175523.8|175613.8|175523.8|175610.8|175520.8|5
1729671030000|2024-10-23 08:10:30|175613.7|175523.7|175622.8|175532.8|175623.9|175533.9|175613.7|175523.7|4
1729671040000|2024-10-23 08:10:40|175622.5|175532.5|175632.4|175542.4|175632.4|175542.4|175622.5|175532.5|10
1729671050000|2024-10-23 08:10:50|175626.4|175536.4|175625.4|175535.4|175626.9|175536.9|175624.6|175534.6|6
1729671060000|2024-10-23 08:11:00|175625.9|175535.9|175631.6|175541.6|175631.6|175541.6|175625.9|175535.9|6
1729671070000|2024-10-23 08:11:10|175630.1|175540.1|175632.2|175542.2|175633.9|175543.9|175630.1|175540.1|3
1729671080000|2024-10-23 08:11:20|175629.7|175539.7|175623.5|175533.5|175629.7|175539.7|175623.5|175533.5|6
1729671090000|2024-10-23 08:11:30|175624|175534|175625.1|175535.1|175625.4|175535.4|175624|175534|4
1729671100000|2024-10-23 08:11:40|175614.4|175524.4|175616.7|175526.7|175616.8|175526.8|175614.4|175524.4|7
1729671110000|2024-10-23 08:11:50|175618|175528|175621.1|175531.1|175622.6|175532.6|175611.1|175521.1|13
1729671120000|2024-10-23 08:12:00|175623.1|175533.1|175627.8|175537.8|175629.8|175539.8|175623.1|175533.1|14
1729671130000|2024-10-23 08:12:10|175628|175538|175628.9|175538.9|175629.2|175539.2|175624.3|175534.3|12
1729671140000|2024-10-23 08:12:20|175627.3|175537.3|175737.9|175647.9|175738.6|175648.6|175627.3|175537.3|22
1729671150000|2024-10-23 08:12:30|175739|175649|175741.1|175651.1|175741.8|175651.8|175733.3|175643.3|12
1729671160000|2024-10-23 08:12:40|175742|175652|175744.5|175654.5|175744.5|175654.5|175742|175652|5
1729671170000|2024-10-23 08:12:50|175747.7|175657.7|175730.7|175640.7|175747.7|175657.7|175730.7|175640.7|19
1729671180000|2024-10-23 08:13:00|175727.7|175637.7|175726.9|175636.9|175730.7|175640.7|175726.5|175636.5|14
1729671190000|2024-10-23 08:13:10|175724.8|175634.8|175710.4|175620.4|175724.8|175634.8|175710|175620|6
1729671200000|2024-10-23 08:13:20|175709.4|175619.4|175710.4|175620.4|175710.4|175620.4|175709.4|175619.4|4
1729671210000|2024-10-23 08:13:30|175711.2|175621.2|175710.4|175620.4|175711.2|175621.2|175710.4|175620.4|2
1729671220000|2024-10-23 08:13:40|175707|175617|175705.7|175615.7|175707.7|175617.7|175705.4|175615.4|6
1729671230000|2024-10-23 08:13:50|175706.5|175616.5|175714.4|175624.4|175714.4|175624.4|175706.5|175616.5|7
1729671240000|2024-10-23 08:14:00|175715.6|175625.6|175717.1|175627.1|175717.1|175627.1|175715.6|175625.6|2
1729671250000|2024-10-23 08:14:10|175718.6|175628.6|175717.1|175627.1|175718.6|175628.6|175717.1|175627.1|2
1729671260000|2024-10-23 08:14:20|175717.5|175627.5|175714|175624|175717.5|175627.5|175714|175624|6
1729671280000|2024-10-23 08:14:40|175712.7|175622.7|175709.5|175619.5|175712.7|175622.7|175696.1|175606.1|12
1729671290000|2024-10-23 08:14:50|175708.4|175618.4|175706.5|175616.5|175708.4|175618.4|175701.4|175611.4|9
1729671300000|2024-10-23 08:15:00|175706|175616|175707.7|175617.7|175708.5|175618.5|175706|175616|6
1729671310000|2024-10-23 08:15:10|175704.7|175614.7|175695.6|175605.6|175706.5|175616.5|175695.3|175605.3|12
1729671320000|2024-10-23 08:15:20|175695.4|175605.4|175702.5|175612.5|175703|175613|175695.4|175605.4|7
1729671330000|2024-10-23 08:15:30|175702.7|175612.7|175707.2|175617.2|175708.5|175618.5|175700.6|175610.6|10
1729671340000|2024-10-23 08:15:40|175709.2|175619.2|175741.7|175651.7|175741.7|175651.7|175708.6|175618.6|11
1729671350000|2024-10-23 08:15:50|175745.7|175655.7|175740.3|175650.3|175747.9|175657.9|175739.3|175649.3|9
1729671360000|2024-10-23 08:16:00|175747.1|175657.1|175739.2|175649.2|175747.1|175657.1|175738.2|175648.2|18
1729671370000|2024-10-23 08:16:10|175737|175647|175741.1|175651.1|175742.4|175652.4|175734.5|175644.5|11
1729671380000|2024-10-23 08:16:20|175741.2|175651.2|175742.3|175652.3|175743.6|175653.6|175737.8|175647.8|10
1729671390000|2024-10-23 08:16:30|175742.5|175652.5|175745|175655|175745.2|175655.2|175741.5|175651.5|7
1729671400000|2024-10-23 08:16:40|175746.5|175656.5|175745.1|175655.1|175748.3|175658.3|175743|175653|10
1729671410000|2024-10-23 08:16:50|175748.1|175658.1|175763.1|175673.1|175765|175675|175748.1|175658.1|16
1729671420000|2024-10-23 08:17:00|175762.5|175672.5|175764.5|175674.5|175766.3|175676.3|175762.4|175672.4|12
1729671430000|2024-10-23 08:17:10|175764.1|175674.1|175759.2|175669.2|175771.8|175681.8|175759.2|175669.2|10
1729671440000|2024-10-23 08:17:20|175759.4|175669.4|175743.4|175653.4|175759.4|175669.4|175736|175646|9
1729671450000|2024-10-23 08:17:30|175740.9|175650.9|175740.5|175650.5|175740.9|175650.9|175737.4|175647.4|6
1729671460000|2024-10-23 08:17:40|175737|175647|175736.1|175646.1|175740.1|175650.1|175735.9|175645.9|9
1729671470000|2024-10-23 08:17:50|175738.2|175648.2|175739.6|175649.6|175739.8|175649.8|175735.1|175645.1|8
1729671480000|2024-10-23 08:18:00|175734.6|175644.6|175738.7|175648.7|175738.8|175648.8|175733.5|175643.5|10
1729671490000|2024-10-23 08:18:10|175739.8|175649.8|175754.5|175664.5|175757|175667|175739.8|175649.8|11
1729671500000|2024-10-23 08:18:20|175756.6|175666.6|175749|175659|175758.4|175668.4|175749|175659|16
1729671510000|2024-10-23 08:18:30|175753.8|175663.8|175746.4|175656.4|175758|175668|175746.4|175656.4|15
1729671520000|2024-10-23 08:18:40|175745.3|175655.3|175737.3|175647.3|175746.6|175656.6|175737.3|175647.3|12
1729671530000|2024-10-23 08:18:50|175737.8|175647.8|175736.1|175646.1|175738.1|175648.1|175728.6|175638.6|14
1729671540000|2024-10-23 08:19:00|175737.9|175647.9|175732.3|175642.3|175738.3|175648.3|175729.6|175639.6|17
1729671550000|2024-10-23 08:19:10|175729.8|175639.8|175735.8|175645.8|175735.8|175645.8|175729.5|175639.5|6
1729671560000|2024-10-23 08:19:20|175735.4|175645.4|175738.7|175648.7|175738.7|175648.7|175735|175645|8
1729671570000|2024-10-23 08:19:30|175736.5|175646.5|175736.5|175646.5|175736.9|175646.9|175734.1|175644.1|8
1729671580000|2024-10-23 08:19:40|175735|175645|175795.7|175705.7|175800.6|175710.6|175735|175645|22
1729671590000|2024-10-23 08:19:50|175798.6|175708.6|175793.7|175703.7|175805.4|175715.4|175793.7|175703.7|15
1729671600000|2024-10-23 08:20:00|175797.5|175707.5|175827.9|175737.9|175832.1|175742.1|175797.5|175707.5|22
1729671610000|2024-10-23 08:20:10|175824.4|175734.4|175823.2|175733.2|175826.8|175736.8|175820.2|175730.2|15
1729671620000|2024-10-23 08:20:20|175827.4|175737.4|175835.5|175745.5|175835.5|175745.5|175815.4|175725.4|16
1729671630000|2024-10-23 08:20:30|175838.1|175748.1|175834.6|175744.6|175838.1|175748.1|175834.5|175744.5|5
1729671640000|2024-10-23 08:20:40|175838.8|175748.8|175841.1|175751.1|175842.9|175752.9|175835.4|175745.4|7
1729671650000|2024-10-23 08:20:50|175841|175751|175838.2|175748.2|175842.3|175752.3|175837.8|175747.8|8
1729671660000|2024-10-23 08:21:00|175839.7|175749.7|175860.7|175770.7|175866|175776|175838.4|175748.4|7
1729671670000|2024-10-23 08:21:10|175858.9|175768.9|175856.2|175766.2|175863.4|175773.4|175854.8|175764.8|24
1729671680000|2024-10-23 08:21:20|175856.5|175766.5|175883.7|175793.7|175883.7|175793.7|175854.5|175764.5|17
1729671690000|2024-10-23 08:21:30|175884.1|175794.1|175868.1|175778.1|175884.1|175794.1|175868.1|175778.1|10
1729671700000|2024-10-23 08:21:40|175869.9|175779.9|175866.7|175776.7|175878|175788|175866.7|175776.7|14
1729671710000|2024-10-23 08:21:50|175868.7|175778.7|175852|175762|175869.8|175779.8|175850.1|175760.1|9
1729671720000|2024-10-23 08:22:00|175851.4|175761.4|175855.5|175765.5|175857.6|175767.6|175844.9|175754.9|12
1729671730000|2024-10-23 08:22:10|175858.3|175768.3|175865.4|175775.4|175865.4|175775.4|175858.3|175768.3|13
1729671740000|2024-10-23 08:22:20|175861.9|175771.9|175847.7|175757.7|175861.9|175771.9|175845.8|175755.8|11
1729671750000|2024-10-23 08:22:30|175847.8|175757.8|175858.4|175768.4|175864.8|175774.8|175847.8|175757.8|11
1729671760000|2024-10-23 08:22:40|175863.6|175773.6|175863.9|175773.9|175865.9|175775.9|175856.4|175766.4|5
1729671770000|2024-10-23 08:22:50|175866.2|175776.2|175867.1|175777.1|175869|175779|175860.7|175770.7|10
1729671780000|2024-10-23 08:23:00|175868.9|175778.9|175887.7|175797.7|175889.9|175799.9|175863.7|175773.7|12
1729671790000|2024-10-23 08:23:10|175888.5|175798.5|175890.5|175800.5|175890.5|175800.5|175886.5|175796.5|5
1729671800000|2024-10-23 08:23:20|175889.7|175799.7|175891.7|175801.7|175891.7|175801.7|175888.9|175798.9|6
1729671810000|2024-10-23 08:23:30|175891.5|175801.5|175891.5|175801.5|175891.5|175801.5|175891.5|175801.5|1
1729671820000|2024-10-23 08:23:40|175888.6|175798.6|175890.6|175800.6|175891.8|175801.8|175881.1|175791.1|10
1729671830000|2024-10-23 08:23:50|175890.5|175800.5|175872.4|175782.4|175890.5|175800.5|175872.4|175782.4|6
1729671840000|2024-10-23 08:24:00|175872.3|175782.3|175896.8|175806.8|175902|175812|175872.3|175782.3|12
1729671850000|2024-10-23 08:24:10|175896.2|175806.2|175899.5|175809.5|175899.5|175809.5|175895.7|175805.7|14
1729671860000|2024-10-23 08:24:20|175899.2|175809.2|175890.4|175800.4|175899.2|175809.2|175890.4|175800.4|14
1729671870000|2024-10-23 08:24:30|175890.1|175800.1|175889.8|175799.8|175892.7|175802.7|175886.9|175796.9|10
1729671880000|2024-10-23 08:24:40|175887.8|175797.8|175896|175806|175898.6|175808.6|175887.8|175797.8|10
1729671890000|2024-10-23 08:24:50|175900|175810|175899.1|175809.1|175907.1|175817.1|175896.3|175806.3|12
1729671900000|2024-10-23 08:25:00|175902|175812|175927.2|175837.2|175930.4|175840.4|175899.7|175809.7|19
1729671910000|2024-10-23 08:25:10|175929.2|175839.2|175934.6|175844.6|175939.6|175849.6|175927|175837|15
1729671920000|2024-10-23 08:25:20|175937.7|175847.7|175931.8|175841.8|175937.7|175847.7|175929.8|175839.8|7
1729671930000|2024-10-23 08:25:30|175931.7|175841.7|175929.6|175839.6|175932.3|175842.3|175929.6|175839.6|6
1729671940000|2024-10-23 08:25:40|175929.7|175839.7|175922.8|175832.8|175929.7|175839.7|175922.8|175832.8|4
1729671950000|2024-10-23 08:25:50|175932.9|175842.9|175914.1|175824.1|175938.4|175848.4|175910.8|175820.8|13
1729671960000|2024-10-23 08:26:00|175913.7|175823.7|175912.9|175822.9|175913.7|175823.7|175912.9|175822.9|3
1729671970000|2024-10-23 08:26:10|175912.5|175822.5|175904.4|175814.4|175913|175823|175904.4|175814.4|6
1729671980000|2024-10-23 08:26:20|175903.7|175813.7|175901|175811|175903.7|175813.7|175900|175810|5
1729671990000|2024-10-23 08:26:30|175900.9|175810.9|175857.3|175767.3|175900.9|175810.9|175851.6|175761.6|11
1729672000000|2024-10-23 08:26:40|175857.6|175767.6|175843.6|175753.6|175859.6|175769.6|175835.5|175745.5|23
1729672010000|2024-10-23 08:26:50|175842.4|175752.4|175849.8|175759.8|175850.5|175760.5|175836|175746|16
1729672020000|2024-10-23 08:27:00|175848.6|175758.6|175852.5|175762.5|175852.5|175762.5|175846.2|175756.2|12
1729672030000|2024-10-23 08:27:10|175864.8|175774.8|175893.3|175803.3|175896.2|175806.2|175860.5|175770.5|15
1729672040000|2024-10-23 08:27:20|175893.9|175803.9|175891.3|175801.3|175897.9|175807.9|175890.1|175800.1|14
1729672050000|2024-10-23 08:27:30|175894|175804|175904.3|175814.3|175904.3|175814.3|175892.1|175802.1|14
1729672060000|2024-10-23 08:27:40|175907.5|175817.5|175917|175827|175918.3|175828.3|175905.5|175815.5|12
1729672070000|2024-10-23 08:27:50|175918.8|175828.8|175918.7|175828.7|175919.9|175829.9|175914|175824|18
1729672080000|2024-10-23 08:28:00|175917.2|175827.2|175917.5|175827.5|175919.2|175829.2|175916.7|175826.7|8
1729672090000|2024-10-23 08:28:10|175919.5|175829.5|175913.3|175823.3|175920.7|175830.7|175912.5|175822.5|12
1729672100000|2024-10-23 08:28:20|175912.5|175822.5|175916.2|175826.2|175917.2|175827.2|175909.9|175819.9|11
1729672110000|2024-10-23 08:28:30|175916.8|175826.8|175915.2|175825.2|175916.8|175826.8|175914|175824|10
1729672120000|2024-10-23 08:28:40|175915.6|175825.6|175915.2|175825.2|175915.6|175825.6|175913.4|175823.4|8
1729672130000|2024-10-23 08:28:50|175915.1|175825.1|175916.4|175826.4|175918.8|175828.8|175914.9|175824.9|11
1729672140000|2024-10-23 08:29:00|175917.8|175827.8|175906.7|175816.7|175918.1|175828.1|175906.7|175816.7|10
1729672150000|2024-10-23 08:29:10|175905.5|175815.5|175915.6|175825.6|175922.4|175832.4|175905.5|175815.5|15
1729672160000|2024-10-23 08:29:20|175914.9|175824.9|175913.9|175823.9|175916.2|175826.2|175913.7|175823.7|7
1729672170000|2024-10-23 08:29:30|175914|175824|175914.7|175824.7|175916|175826|175913|175823|14
1729672180000|2024-10-23 08:29:40|175900.4|175810.4|175906.2|175816.2|175910.8|175820.8|175900.4|175810.4|15
1729672190000|2024-10-23 08:29:50|175904|175814|175910.2|175820.2|175912.4|175822.4|175903.5|175813.5|10
1729672200000|2024-10-23 08:30:00|175913|175823|175914.5|175824.5|175918.5|175828.5|175913|175823|6
1729672210000|2024-10-23 08:30:10|175917.2|175827.2|175917.5|175827.5|175918.8|175828.8|175915|175825|10
1729672220000|2024-10-23 08:30:20|175919.8|175829.8|175916.4|175826.4|175920.7|175830.7|175915.4|175825.4|11
1729672230000|2024-10-23 08:30:30|175914.6|175824.6|175919|175829|175919.5|175829.5|175914.5|175824.5|7
1729672240000|2024-10-23 08:30:40|175920.2|175830.2|175995|175905|175997.8|175907.8|175916|175826|12
1729672250000|2024-10-23 08:30:50|175991.1|175901.1|175999.8|175909.8|176001.8|175911.8|175988.1|175898.1|21
1729672260000|2024-10-23 08:31:00|176002.4|175912.4|175998.2|175908.2|176003.7|175913.7|175997.1|175907.1|9
1729672270000|2024-10-23 08:31:10|175998.4|175908.4|175994.3|175904.3|175998.9|175908.9|175994.3|175904.3|8
1729672280000|2024-10-23 08:31:20|175992|175902|175995.5|175905.5|175995.5|175905.5|175991.6|175901.6|9
1729672290000|2024-10-23 08:31:30|175993.4|175903.4|175987.2|175897.2|175996|175906|175987.2|175897.2|9
1729672300000|2024-10-23 08:31:40|175986.5|175896.5|175992|175902|175992.6|175902.6|175986.5|175896.5|6
1729672310000|2024-10-23 08:31:50|175989.8|175899.8|175988.5|175898.5|175989.9|175899.9|175987.5|175897.5|7
1729672320000|2024-10-23 08:32:00|175988.9|175898.9|175985.9|175895.9|175988.9|175898.9|175977.3|175887.3|8
1729672330000|2024-10-23 08:32:10|175984.7|175894.7|175972.7|175882.7|175984.7|175894.7|175971.1|175881.1|13
1729672340000|2024-10-23 08:32:20|175986.4|175896.4|175981|175891|175987.6|175897.6|175973|175883|16
1729672350000|2024-10-23 08:32:30|175980.7|175890.7|175965.8|175875.8|175981|175891|175965.8|175875.8|5
1729672360000|2024-10-23 08:32:40|175970|175880|175957.8|175867.8|175971|175881|175957.8|175867.8|14
1729672370000|2024-10-23 08:32:50|175961.4|175871.4|175956.7|175866.7|175962.6|175872.6|175956.7|175866.7|6
1729672380000|2024-10-23 08:33:00|175955.5|175865.5|175937.4|175847.4|175955.5|175865.5|175922.1|175832.1|17
1729672390000|2024-10-23 08:33:10|175936|175846|175931.3|175841.3|175939.5|175849.5|175931.3|175841.3|9
1729672400000|2024-10-23 08:33:20|175930.7|175840.7|175921.8|175831.8|175930.7|175840.7|175920.7|175830.7|6
1729672410000|2024-10-23 08:33:30|175919.6|175829.6|175927.4|175837.4|175929.3|175839.3|175919.6|175829.6|6
1729672420000|2024-10-23 08:33:40|175925.8|175835.8|175913.8|175823.8|175925.8|175835.8|175913.8|175823.8|5
1729672430000|2024-10-23 08:33:50|175917.3|175827.3|175921.4|175831.4|175923.1|175833.1|175911.1|175821.1|15
1729672440000|2024-10-23 08:34:00|175882|175792|175936.5|175846.5|175940.9|175850.9|175878.8|175788.8|26
1729672450000|2024-10-23 08:34:10|175938.3|175848.3|175941.8|175851.8|175944.6|175854.6|175936.9|175846.9|14
1729672460000|2024-10-23 08:34:20|175950.3|175860.3|175957|175867|175960.2|175870.2|175950.3|175860.3|13
1729672470000|2024-10-23 08:34:30|175959.5|175869.5|175978.9|175888.9|175983.9|175893.9|175958.8|175868.8|15
1729672480000|2024-10-23 08:34:40|175982.5|175892.5|175990.3|175900.3|175998.3|175908.3|175982.5|175892.5|25
1729672490000|2024-10-23 08:34:50|175990.2|175900.2|175978.6|175888.6|175993.2|175903.2|175978.6|175888.6|11
1729672500000|2024-10-23 08:35:00|175979.7|175889.7|175984.4|175894.4|175985.5|175895.5|175979.7|175889.7|8
1729672510000|2024-10-23 08:35:10|175988.8|175898.8|175974.2|175884.2|175988.8|175898.8|175973.7|175883.7|16
1729672520000|2024-10-23 08:35:20|175975.5|175885.5|175971|175881|175975.5|175885.5|175968.1|175878.1|12
1729672530000|2024-10-23 08:35:30|175962.7|175872.7|175968.7|175878.7|175970.5|175880.5|175958.5|175868.5|5
1729672540000|2024-10-23 08:35:40|175970.9|175880.9|175992.8|175902.8|175998.9|175908.9|175970.9|175880.9|14
1729672550000|2024-10-23 08:35:50|175992.2|175902.2|175991.5|175901.5|175992.2|175902.2|175991.5|175901.5|3
1729672560000|2024-10-23 08:36:00|175989.1|175899.1|175983.8|175893.8|175989.1|175899.1|175983.8|175893.8|12
1729672570000|2024-10-23 08:36:10|175980.8|175890.8|175981.5|175891.5|175982|175892|175977.9|175887.9|7
1729672580000|2024-10-23 08:36:20|175981.4|175891.4|175967.5|175877.5|175981.4|175891.4|175960.7|175870.7|10
1729672590000|2024-10-23 08:36:30|175967.4|175877.4|175968|175878|175968.7|175878.7|175965.8|175875.8|12
1729672600000|2024-10-23 08:36:40|175968.5|175878.5|175967.5|175877.5|175969.2|175879.2|175964.7|175874.7|17
1729672610000|2024-10-23 08:36:50|175969.2|175879.2|175967|175877|175969.2|175879.2|175966.3|175876.3|8
1729672620000|2024-10-23 08:37:00|175966.9|175876.9|175961|175871|175966.9|175876.9|175942.5|175852.5|26
1729672630000|2024-10-23 08:37:10|175960|175870|175956.9|175866.9|175965.9|175875.9|175956.9|175866.9|11
1729672640000|2024-10-23 08:37:20|175955.8|175865.8|175925.3|175835.3|175955.8|175865.8|175920.9|175830.9|16
1729672650000|2024-10-23 08:37:30|175927.5|175837.5|175932.6|175842.6|175940.5|175850.5|175927.5|175837.5|17
1729672660000|2024-10-23 08:37:40|175931.5|175841.5|175927|175837|175931.8|175841.8|175921.1|175831.1|17
1729672670000|2024-10-23 08:37:50|175927.2|175837.2|175936|175846|175941.6|175851.6|175919.1|175829.1|15
1729672680000|2024-10-23 08:38:00|175936.2|175846.2|175925.2|175835.2|175936.2|175846.2|175922.7|175832.7|14
1729672690000|2024-10-23 08:38:10|175925.8|175835.8|175921|175831|175933.1|175843.1|175921|175831|15
1729672700000|2024-10-23 08:38:20|175924|175834|175931.2|175841.2|175931.2|175841.2|175922.5|175832.5|15
1729672710000|2024-10-23 08:38:30|175929.4|175839.4|175934.8|175844.8|175935.6|175845.6|175922.4|175832.4|13
1729672720000|2024-10-23 08:38:40|175933.8|175843.8|175943|175853|175944.1|175854.1|175932.6|175842.6|13
1729672730000|2024-10-23 08:38:50|175941|175851|175940.7|175850.7|175941|175851|175917.3|175827.3|16
1729672740000|2024-10-23 08:39:00|175939.7|175849.7|175948.1|175858.1|175950.4|175860.4|175935.8|175845.8|13
1729672750000|2024-10-23 08:39:10|175946.3|175856.3|175963.6|175873.6|175967.1|175877.1|175946.3|175856.3|16
1729672760000|2024-10-23 08:39:20|175962.7|175872.7|175963.1|175873.1|175965.4|175875.4|175962.3|175872.3|7
1729672770000|2024-10-23 08:39:30|175963|175873|175960.4|175870.4|175963|175873|175953.8|175863.8|9
1729672780000|2024-10-23 08:39:40|175961.1|175871.1|175961.7|175871.7|175962.9|175872.9|175960.7|175870.7|12
1729672790000|2024-10-23 08:39:50|175961.6|175871.6|175957.5|175867.5|175961.6|175871.6|175956.3|175866.3|5
1729672800000|2024-10-23 08:40:00|175955.4|175865.4|175945|175855|175955.4|175865.4|175930.2|175840.2|9
1729672810000|2024-10-23 08:40:10|175944.8|175854.8|175944.9|175854.9|175944.9|175854.9|175944.8|175854.8|2
1729672820000|2024-10-23 08:40:20|175945|175855|175947.3|175857.3|175947.3|175857.3|175944.3|175854.3|7
1729672830000|2024-10-23 08:40:30|175955.1|175865.1|175979.9|175889.9|175983|175893|175953.1|175863.1|12
1729672840000|2024-10-23 08:40:40|175977.1|175887.1|175982.5|175892.5|175982.5|175892.5|175977|175887|10
1729672850000|2024-10-23 08:40:50|175980.2|175890.2|175983.7|175893.7|175985.9|175895.9|175980.2|175890.2|13
1729672860000|2024-10-23 08:41:00|175983.6|175893.6|175982.2|175892.2|175983.6|175893.6|175982.2|175892.2|8
1729672870000|2024-10-23 08:41:10|175983.1|175893.1|175979.9|175889.9|175984.2|175894.2|175979.9|175889.9|13
1729672880000|2024-10-23 08:41:20|175979.8|175889.8|175987.7|175897.7|175988.5|175898.5|175979.5|175889.5|17
1729672890000|2024-10-23 08:41:30|175982.3|175892.3|175986.9|175896.9|175986.9|175896.9|175981|175891|7
1729672900000|2024-10-23 08:41:40|175981.1|175891.1|175977.7|175887.7|175984.9|175894.9|175977.6|175887.6|10
1729672910000|2024-10-23 08:41:50|175978.1|175888.1|176037.6|175947.6|176045.4|175955.4|175978.1|175888.1|25
1729672920000|2024-10-23 08:42:00|176039.4|175949.4|176051.3|175961.3|176064.3|175974.3|176038.1|175948.1|28
1729672930000|2024-10-23 08:42:10|176052.7|175962.7|176050.9|175960.9|176054.8|175964.8|176044.4|175954.4|19
1729672940000|2024-10-23 08:42:20|176052|175962|176056.5|175966.5|176057.6|175967.6|176052|175962|10
1729672950000|2024-10-23 08:42:30|176055.2|175965.2|176056.8|175966.8|176056.8|175966.8|176050.8|175960.8|13
1729672960000|2024-10-23 08:42:40|176057.4|175967.4|176064.8|175974.8|176070|175980|176054.7|175964.7|10
1729672970000|2024-10-23 08:42:50|176063.9|175973.9|176080.5|175990.5|176082.6|175992.6|176063.9|175973.9|19
1729672980000|2024-10-23 08:43:00|176086.7|175996.7|176084.5|175994.5|176091.8|176001.8|176080.4|175990.4|16
1729672990000|2024-10-23 08:43:10|176082.7|175992.7|176083.7|175993.7|176092.8|176002.8|176080.5|175990.5|23
1729673000000|2024-10-23 08:43:20|176085.6|175995.6|176069.3|175979.3|176088.3|175998.3|176069.3|175979.3|11
1729673010000|2024-10-23 08:43:30|176070.1|175980.1|176071.8|175981.8|176072.9|175982.9|176068.6|175978.6|22
1729673020000|2024-10-23 08:43:40|176070.1|175980.1|176083.4|175993.4|176086.7|175996.7|176068.6|175978.6|25
1729673030000|2024-10-23 08:43:50|176084.4|175994.4|176084.9|175994.9|176086.3|175996.3|176080.1|175990.1|8
1729673040000|2024-10-23 08:44:00|176086.8|175996.8|176102.1|176012.1|176102.1|176012.1|176086.8|175996.8|19
1729673050000|2024-10-23 08:44:10|176102.6|176012.6|176101.6|176011.6|176105|176015|176101.2|176011.2|7
1729673060000|2024-10-23 08:44:20|176101.8|176011.8|176092.3|176002.3|176101.8|176011.8|176092.3|176002.3|10
1729673070000|2024-10-23 08:44:30|176094.9|176004.9|176121.3|176031.3|176123.3|176033.3|176094.9|176004.9|12
1729673080000|2024-10-23 08:44:40|176122.2|176032.2|176122.1|176032.1|176122.2|176032.2|176122.1|176032.1|4
1729673090000|2024-10-23 08:44:50|176121.9|176031.9|176121.9|176031.9|176121.9|176031.9|176121.7|176031.7|3
1729673100000|2024-10-23 08:45:00|176122.1|176032.1|176115.8|176025.8|176124.5|176034.5|176115.8|176025.8|8
1729673110000|2024-10-23 08:45:10|176115.7|176025.7|176117|176027|176117.1|176027.1|176115.7|176025.7|6
1729673120000|2024-10-23 08:45:20|176117.3|176027.3|176118.8|176028.8|176118.8|176028.8|176117|176027|7
1729673130000|2024-10-23 08:45:30|176118.6|176028.6|176113.8|176023.8|176120.4|176030.4|176111.4|176021.4|11
1729673140000|2024-10-23 08:45:40|176113.6|176023.6|176114|176024|176114|176024|176113|176023|9
1729673150000|2024-10-23 08:45:50|176113.7|176023.7|176113.4|176023.4|176113.7|176023.7|176113.1|176023.1|7
1729673160000|2024-10-23 08:46:00|176113.8|176023.8|176156.4|176066.4|176162.1|176072.1|176113.4|176023.4|13
1729673170000|2024-10-23 08:46:10|176158.5|176068.5|176189.1|176099.1|176190.5|176100.5|176158.5|176068.5|26
1729673180000|2024-10-23 08:46:20|176192.7|176102.7|176203.5|176113.5|176204|176114|176192.7|176102.7|24
1729673190000|2024-10-23 08:46:30|176204|176114|176212.3|176122.3|176236.2|176146.2|176197.7|176107.7|28
1729673200000|2024-10-23 08:46:40|176221.3|176131.3|176219.8|176129.8|176228.8|176138.8|176219.8|176129.8|26
1729673210000|2024-10-23 08:46:50|176221.8|176131.8|176266|176176|176266|176176|176219.1|176129.1|22
1729673220000|2024-10-23 08:47:00|176265.5|176175.5|176290.2|176200.2|176290.2|176200.2|176265.5|176175.5|10
1729673230000|2024-10-23 08:47:10|176289.5|176199.5|176286.7|176196.7|176293.5|176203.5|176281.5|176191.5|12
1729673240000|2024-10-23 08:47:20|176286.6|176196.6|176280.8|176190.8|176286.6|176196.6|176277|176187|14
1729673250000|2024-10-23 08:47:30|176282.3|176192.3|176272|176182|176285.6|176195.6|176272|176182|16
1729673260000|2024-10-23 08:47:40|176268.1|176178.1|176245.1|176155.1|176268.1|176178.1|176239.1|176149.1|14
1729673270000|2024-10-23 08:47:50|176249.4|176159.4|176283.1|176193.1|176283.1|176193.1|176249.4|176159.4|18
1729673280000|2024-10-23 08:48:00|176282.4|176192.4|176281.9|176191.9|176285.5|176195.5|176281.9|176191.9|10
1729673290000|2024-10-23 08:48:10|176281.8|176191.8|176254.5|176164.5|176281.8|176191.8|176254.5|176164.5|19
1729673300000|2024-10-23 08:48:20|176252.5|176162.5|176270.4|176180.4|176273.6|176183.6|176250.9|176160.9|21
1729673310000|2024-10-23 08:48:30|176270.2|176180.2|176263.7|176173.7|176276|176186|176260|176170|20
1729673320000|2024-10-23 08:48:40|176264.6|176174.6|176269.2|176179.2|176271.8|176181.8|176264.6|176174.6|15
1729673330000|2024-10-23 08:48:50|176267.3|176177.3|176266|176176|176268.9|176178.9|176264.6|176174.6|12
1729673340000|2024-10-23 08:49:00|176265.4|176175.4|176274.3|176184.3|176275.6|176185.6|176265.4|176175.4|13
1729673350000|2024-10-23 08:49:10|176277.3|176187.3|176276|176186|176280.5|176190.5|176272.3|176182.3|8
1729673360000|2024-10-23 08:49:20|176276.3|176186.3|176274.1|176184.1|176277|176187|176273.7|176183.7|8
1729673370000|2024-10-23 08:49:30|176273|176183|176260.3|176170.3|176276.3|176186.3|176260.3|176170.3|21
1729673380000|2024-10-23 08:49:40|176262.7|176172.7|176256.7|176166.7|176266.7|176176.7|176256|176166|21
1729673390000|2024-10-23 08:49:50|176257.4|176167.4|176258.2|176168.2|176260.2|176170.2|176255.7|176165.7|27
1729673400000|2024-10-23 08:50:00|176257.2|176167.2|176219.3|176129.3|176259.5|176169.5|176218.1|176128.1|24
1729673410000|2024-10-23 08:50:10|176219.9|176129.9|176230.1|176140.1|176230.1|176140.1|176214.8|176124.8|12
1729673420000|2024-10-23 08:50:20|176233|176143|176190.5|176100.5|176233|176143|176188.8|176098.8|16
1729673430000|2024-10-23 08:50:30|176189.2|176099.2|176187.1|176097.1|176189.2|176099.2|176187|176097|4
1729673440000|2024-10-23 08:50:40|176188|176098|176189.6|176099.6|176190.3|176100.3|176188|176098|8
1729673450000|2024-10-23 08:50:50|176187.9|176097.9|176162.6|176072.6|176188|176098|176162.6|176072.6|7
1729673460000|2024-10-23 08:51:00|176161.7|176071.7|176148.6|176058.6|176161.7|176071.7|176148.6|176058.6|24
1729673470000|2024-10-23 08:51:10|176146.9|176056.9|176141.5|176051.5|176147.6|176057.6|176141.2|176051.2|17
1729673480000|2024-10-23 08:51:20|176138.3|176048.3|176149.1|176059.1|176149.1|176059.1|176137.8|176047.8|6
1729673490000|2024-10-23 08:51:30|176151.1|176061.1|176143.1|176053.1|176151.1|176061.1|176143.1|176053.1|2
1729673500000|2024-10-23 08:51:40|176144.5|176054.5|176141.7|176051.7|176144.5|176054.5|176140.8|176050.8|8
1729673510000|2024-10-23 08:51:50|176141.8|176051.8|176144.3|176054.3|176147|176057|176141.8|176051.8|10
1729673520000|2024-10-23 08:52:00|176145.1|176055.1|176127.3|176037.3|176145.1|176055.1|176126.5|176036.5|6
1729673530000|2024-10-23 08:52:10|176129.3|176039.3|176131.2|176041.2|176131.6|176041.6|176128.5|176038.5|5
1729673540000|2024-10-23 08:52:20|176131.5|176041.5|176131.2|176041.2|176131.5|176041.5|176131|176041|3
1729673550000|2024-10-23 08:52:30|176131.3|176041.3|176130.4|176040.4|176131.3|176041.3|176130.4|176040.4|5
1729673560000|2024-10-23 08:52:40|176128.3|176038.3|176128.1|176038.1|176130.2|176040.2|176128|176038|6
1729673570000|2024-10-23 08:52:50|176127.7|176037.7|176125.9|176035.9|176127.7|176037.7|176125.7|176035.7|4
1729673580000|2024-10-23 08:53:00|176126.5|176036.5|176128|176038|176128.6|176038.6|176126.5|176036.5|4
1729673590000|2024-10-23 08:53:10|176128.3|176038.3|176130.7|176040.7|176130.7|176040.7|176125|176035|6
1729673600000|2024-10-23 08:53:20|176130.5|176040.5|176171.3|176081.3|176171.3|176081.3|176129.7|176039.7|4
1729673610000|2024-10-23 08:53:30|176169.1|176079.1|176163.2|176073.2|176169.1|176079.1|176158.9|176068.9|18
1729673620000|2024-10-23 08:53:40|176161.7|176071.7|176161|176071|176161.9|176071.9|176159.2|176069.2|11
1729673630000|2024-10-23 08:53:50|176161.4|176071.4|176161.5|176071.5|176163.2|176073.2|176160.2|176070.2|15
1729673640000|2024-10-23 08:54:00|176162|176072|176161.3|176071.3|176163.9|176073.9|176160|176070|14
1729673650000|2024-10-23 08:54:10|176160.8|176070.8|176158.6|176068.6|176161.4|176071.4|176157.5|176067.5|17
1729673660000|2024-10-23 08:54:20|176159.7|176069.7|176158.4|176068.4|176159.9|176069.9|176157.9|176067.9|8
1729673670000|2024-10-23 08:54:30|176160.8|176070.8|176159.5|176069.5|176160.8|176070.8|176157.7|176067.7|13
1729673680000|2024-10-23 08:54:40|176160.7|176070.7|176160.1|176070.1|176163.6|176073.6|176156.6|176066.6|12
1729673690000|2024-10-23 08:54:50|176160.2|176070.2|176161.6|176071.6|176161.8|176071.8|176159.5|176069.5|7
1729673700000|2024-10-23 08:55:00|176171|176081|176211|176121|176227.4|176137.4|176171|176081|17
1729673710000|2024-10-23 08:55:10|176211.8|176121.8|176209.6|176119.6|176212.4|176122.4|176208.3|176118.3|10
1729673720000|2024-10-23 08:55:20|176208.3|176118.3|176208.9|176118.9|176210.4|176120.4|176208.3|176118.3|9
1729673730000|2024-10-23 08:55:30|176208.4|176118.4|176208.7|176118.7|176209.9|176119.9|176197.1|176107.1|20
1729673740000|2024-10-23 08:55:40|176210.1|176120.1|176209|176119|176210.7|176120.7|176208.7|176118.7|9
1729673750000|2024-10-23 08:55:50|176208.4|176118.4|176219.3|176129.3|176219.3|176129.3|176208.4|176118.4|8
1729673760000|2024-10-23 08:56:00|176222.7|176132.7|176222.4|176132.4|176222.7|176132.7|176222.3|176132.3|3
1729673770000|2024-10-23 08:56:10|176222.3|176132.3|176224.5|176134.5|176224.5|176134.5|176222.3|176132.3|3
1729673780000|2024-10-23 08:56:20|176226.8|176136.8|176272.6|176182.6|176276.2|176186.2|176226.8|176136.8|34
1729673790000|2024-10-23 08:56:30|176272.4|176182.4|176282|176192|176283.2|176193.2|176260|176170|26
1729673800000|2024-10-23 08:56:40|176281.6|176191.6|176280|176190|176285|176195|176249.6|176159.6|18
1729673810000|2024-10-23 08:56:50|176277.7|176187.7|176283.7|176193.7|176285.9|176195.9|176270.5|176180.5|19
1729673820000|2024-10-23 08:57:00|176284.1|176194.1|176278|176188|176290.1|176200.1|176271.4|176181.4|14
1729673830000|2024-10-23 08:57:10|176278.7|176188.7|176284.2|176194.2|176284.2|176194.2|176278.7|176188.7|7
1729673840000|2024-10-23 08:57:20|176281.4|176191.4|176280.9|176190.9|176284.1|176194.1|176278.1|176188.1|12
1729673850000|2024-10-23 08:57:30|176279.1|176189.1|176288.3|176198.3|176291.5|176201.5|176277.5|176187.5|14
1729673860000|2024-10-23 08:57:40|176286.4|176196.4|176287.7|176197.7|176287.7|176197.7|176285.5|176195.5|5
1729673870000|2024-10-23 08:57:50|176286.3|176196.3|176283.8|176193.8|176286.3|176196.3|176283.3|176193.3|8
1729673880000|2024-10-23 08:58:00|176286|176196|176250.6|176160.6|176286|176196|176249.4|176159.4|26
1729673890000|2024-10-23 08:58:10|176250|176160|176258.3|176168.3|176262.5|176172.5|176249.2|176159.2|21
1729673900000|2024-10-23 08:58:20|176258.9|176168.9|176259.6|176169.6|176261.3|176171.3|176251.9|176161.9|20
1729673910000|2024-10-23 08:58:30|176260.5|176170.5|176272.9|176182.9|176278|176188|176258.4|176168.4|15
1729673920000|2024-10-23 08:58:40|176268.2|176178.2|176270.5|176180.5|176279.7|176189.7|176267.9|176177.9|20
1729673930000|2024-10-23 08:58:50|176268.8|176178.8|176253.2|176163.2|176269.3|176179.3|176252.4|176162.4|18
1729673940000|2024-10-23 08:59:00|176255.2|176165.2|176251.8|176161.8|176261.5|176171.5|176250.2|176160.2|24
1729673950000|2024-10-23 08:59:10|176251|176161|176240.3|176150.3|176251|176161|176240.3|176150.3|16
1729673960000|2024-10-23 08:59:20|176245.7|176155.7|176241.5|176151.5|176248.5|176158.5|176240.6|176150.6|24
1729673970000|2024-10-23 08:59:30|176241|176151|176242.7|176152.7|176246.7|176156.7|176241|176151|16
1729673980000|2024-10-23 08:59:40|176242.8|176152.8|176257.2|176167.2|176257.9|176167.9|176242.1|176152.1|29
1729673990000|2024-10-23 08:59:50|176255.6|176165.6|176260.2|176170.2|176260.6|176170.6|176250.2|176160.2|16
1729674000000|2024-10-23 09:00:00|176267|176177|176273.9|176183.9|176277.3|176187.3|176266.6|176176.6|19
1729674010000|2024-10-23 09:00:10|176271.4|176181.4|176272.8|176182.8|176278.7|176188.7|176269.3|176179.3|13
1729674020000|2024-10-23 09:00:20|176272.5|176182.5|176272.1|176182.1|176277.6|176187.6|176272.1|176182.1|11
1729674030000|2024-10-23 09:00:30|176272.2|176182.2|176284|176194|176288.9|176198.9|176272.2|176182.2|22
1729674040000|2024-10-23 09:00:40|176285.2|176195.2|176287.4|176197.4|176290.8|176200.8|176285.2|176195.2|11
1729674050000|2024-10-23 09:00:50|176287.6|176197.6|176288.8|176198.8|176291.6|176201.6|176286.5|176196.5|7
1729674060000|2024-10-23 09:01:00|176290.4|176200.4|176289.8|176199.8|176291.1|176201.1|176289|176199|9
1729674070000|2024-10-23 09:01:10|176285.4|176195.4|176292.6|176202.6|176292.9|176202.9|176285|176195|12
1729674080000|2024-10-23 09:01:20|176294.1|176204.1|176288|176198|176294.1|176204.1|176287.4|176197.4|8
1729674090000|2024-10-23 09:01:30|176287.4|176197.4|176280.9|176190.9|176287.4|176197.4|176274.2|176184.2|18
1729674100000|2024-10-23 09:01:40|176277.3|176187.3|176228.7|176138.7|176277.3|176187.3|176228.7|176138.7|7
1729674110000|2024-10-23 09:01:50|176242.9|176152.9|176226.6|176136.6|176249|176159|176223.2|176133.2|16
1729674120000|2024-10-23 09:02:00|176224|176134|176248.9|176158.9|176252.8|176162.8|176223.2|176133.2|16
1729674130000|2024-10-23 09:02:10|176248.6|176158.6|176247|176157|176250.3|176160.3|176244.7|176154.7|18
1729674140000|2024-10-23 09:02:20|176246|176156|176243|176153|176246.5|176156.5|176237.3|176147.3|19
1729674150000|2024-10-23 09:02:30|176241.6|176151.6|176244.8|176154.8|176247.4|176157.4|176241.6|176151.6|13
1729674160000|2024-10-23 09:02:40|176244.9|176154.9|176246.4|176156.4|176247.6|176157.6|176244.9|176154.9|6
1729674170000|2024-10-23 09:02:50|176243.3|176153.3|176245.4|176155.4|176245.5|176155.5|176243.3|176153.3|5
1729674180000|2024-10-23 09:03:00|176245.7|176155.7|176246.3|176156.3|176246.3|176156.3|176243.7|176153.7|4
1729674190000|2024-10-23 09:03:10|176249.3|176159.3|176245.8|176155.8|176249.3|176159.3|176244.4|176154.4|6
1729674200000|2024-10-23 09:03:20|176246.1|176156.1|176246.2|176156.2|176250.9|176160.9|176244.8|176154.8|13
1729674210000|2024-10-23 09:03:30|176246.3|176156.3|176248.1|176158.1|176252|176162|176246.3|176156.3|11
1729674220000|2024-10-23 09:03:40|176246.7|176156.7|176243.8|176153.8|176249.3|176159.3|176243.8|176153.8|10
1729674230000|2024-10-23 09:03:50|176243.6|176153.6|176244.2|176154.2|176248.1|176158.1|176243.6|176153.6|6
1729674240000|2024-10-23 09:04:00|176247.9|176157.9|176292.1|176202.1|176297.8|176207.8|176247.9|176157.9|10
1729674250000|2024-10-23 09:04:10|176292.2|176202.2|176291.6|176201.6|176294.6|176204.6|176291.3|176201.3|10
1729674260000|2024-10-23 09:04:20|176289.4|176199.4|176289.2|176199.2|176292.2|176202.2|176288.4|176198.4|15
1729674270000|2024-10-23 09:04:30|176290.6|176200.6|176291.4|176201.4|176292.4|176202.4|176289.1|176199.1|19
1729674280000|2024-10-23 09:04:40|176289.5|176199.5|176294|176204|176296.5|176206.5|176289.5|176199.5|18
1729674290000|2024-10-23 09:04:50|176294.5|176204.5|176295.7|176205.7|176295.7|176205.7|176291.3|176201.3|23
1729674300000|2024-10-23 09:05:00|176294.4|176204.4|176293.1|176203.1|176296.7|176206.7|176289.6|176199.6|17
1729674310000|2024-10-23 09:05:10|176288.8|176198.8|176282.3|176192.3|176290.6|176200.6|176281.7|176191.7|21
1729674320000|2024-10-23 09:05:20|176281.3|176191.3|176286.9|176196.9|176289.6|176199.6|176281.3|176191.3|23
1729674330000|2024-10-23 09:05:30|176287.9|176197.9|176285.4|176195.4|176287.9|176197.9|176281.9|176191.9|10
1729674340000|2024-10-23 09:05:40|176283.4|176193.4|176284.1|176194.1|176288.1|176198.1|176282.7|176192.7|13
1729674350000|2024-10-23 09:05:50|176284.2|176194.2|176284.4|176194.4|176290.2|176200.2|176284.1|176194.1|15
1729674360000|2024-10-23 09:06:00|176285.4|176195.4|176289.8|176199.8|176291.7|176201.7|176282.4|176192.4|14
1729674370000|2024-10-23 09:06:10|176285.1|176195.1|176289.3|176199.3|176297.8|176207.8|176285.1|176195.1|10
1729674380000|2024-10-23 09:06:20|176289.2|176199.2|176283.1|176193.1|176289.7|176199.7|176283.1|176193.1|19
1729674390000|2024-10-23 09:06:30|176285.3|176195.3|176285.8|176195.8|176285.8|176195.8|176282.1|176192.1|8
1729674400000|2024-10-23 09:06:40|176284.2|176194.2|176278|176188|176284.6|176194.6|176277.4|176187.4|7
1729674410000|2024-10-23 09:06:50|176277.3|176187.3|176275.6|176185.6|176278|176188|176275.6|176185.6|12
1729674420000|2024-10-23 09:07:00|176278.5|176188.5|176276.5|176186.5|176278.9|176188.9|176273.9|176183.9|20
1729674430000|2024-10-23 09:07:10|176278.5|176188.5|176270.5|176180.5|176280.7|176190.7|176268.2|176178.2|13
1729674440000|2024-10-23 09:07:20|176270|176180|176270.4|176180.4|176270.7|176180.7|176267.2|176177.2|14
1729674450000|2024-10-23 09:07:30|176269.9|176179.9|176245.4|176155.4|176269.9|176179.9|176244.4|176154.4|12
1729674460000|2024-10-23 09:07:40|176248.7|176158.7|176245.7|176155.7|176248.7|176158.7|176244.4|176154.4|6
1729674470000|2024-10-23 09:07:50|176245.8|176155.8|176281.4|176191.4|176288.9|176198.9|176243.9|176153.9|13
1729674480000|2024-10-23 09:08:00|176277.4|176187.4|176287|176197|176291.4|176201.4|176277.4|176187.4|8
1729674490000|2024-10-23 09:08:10|176286.6|176196.6|176289.8|176199.8|176293.1|176203.1|176286.6|176196.6|15
1729674500000|2024-10-23 09:08:20|176293.1|176203.1|176294.5|176204.5|176297.6|176207.6|176287.9|176197.9|18
1729674510000|2024-10-23 09:08:30|176292.4|176202.4|176292.2|176202.2|176293.8|176203.8|176284.5|176194.5|11
1729674520000|2024-10-23 09:08:40|176284.3|176194.3|176294|176204|176294|176204|176284.3|176194.3|31
1729674530000|2024-10-23 09:08:50|176294.3|176204.3|176279.1|176189.1|176294.3|176204.3|176275.6|176185.6|18
1729674540000|2024-10-23 09:09:00|176279.8|176189.8|176276.8|176186.8|176281.1|176191.1|176276.7|176186.7|10
1729674550000|2024-10-23 09:09:10|176276.7|176186.7|176284|176194|176287.3|176197.3|176276.7|176186.7|5
1729674560000|2024-10-23 09:09:20|176285.1|176195.1|176279.9|176189.9|176285.1|176195.1|176276.8|176186.8|9
1729674570000|2024-10-23 09:09:30|176276.2|176186.2|176280.3|176190.3|176281.7|176191.7|176276.2|176186.2|8
1729674580000|2024-10-23 09:09:40|176275.9|176185.9|176276.3|176186.3|176278.7|176188.7|176270|176180|18
1729674590000|2024-10-23 09:09:50|176274|176184|176278.6|176188.6|176278.6|176188.6|176270.6|176180.6|7
1729674600000|2024-10-23 09:10:00|176279.1|176189.1|176281.5|176191.5|176284.8|176194.8|176278.8|176188.8|13
1729674610000|2024-10-23 09:10:10|176283.9|176193.9|176290.3|176200.3|176293.3|176203.3|176283.9|176193.9|10
1729674620000|2024-10-23 09:10:20|176284.5|176194.5|176321|176231|176321.8|176231.8|176284.5|176194.5|8
1729674630000|2024-10-23 09:10:30|176321.2|176231.2|176320.9|176230.9|176324.1|176234.1|176320.9|176230.9|6
1729674640000|2024-10-23 09:10:40|176323.8|176233.8|176321.1|176231.1|176325.1|176235.1|176313.3|176223.3|8
1729674650000|2024-10-23 09:10:50|176321.9|176231.9|176323.9|176233.9|176324|176234|176321.9|176231.9|5
1729674660000|2024-10-23 09:11:00|176323.7|176233.7|176321.5|176231.5|176323.9|176233.9|176318.7|176228.7|6
1729674670000|2024-10-23 09:11:10|176321.8|176231.8|176321.5|176231.5|176321.9|176231.9|176321.5|176231.5|4
1729674680000|2024-10-23 09:11:20|176320.5|176230.5|176320.8|176230.8|176321|176231|176320.5|176230.5|6
1729674690000|2024-10-23 09:11:30|176321.1|176231.1|176321.4|176231.4|176322.1|176232.1|176321.1|176231.1|4
1729674700000|2024-10-23 09:11:40|176322.1|176232.1|176316.1|176226.1|176322.1|176232.1|176316.1|176226.1|4
1729674720000|2024-10-23 09:12:00|176314.7|176224.7|176320.9|176230.9|176320.9|176230.9|176314.7|176224.7|3
1729674730000|2024-10-23 09:12:10|176322.1|176232.1|176318.6|176228.6|176322.1|176232.1|176318.6|176228.6|2
1729674740000|2024-10-23 09:12:20|176319.1|176229.1|176318.6|176228.6|176319.1|176229.1|176318.1|176228.1|6
1729674750000|2024-10-23 09:12:30|176318.4|176228.4|176318.6|176228.6|176318.6|176228.6|176318.4|176228.4|2
1729674760000|2024-10-23 09:12:40|176318.8|176228.8|176320.9|176230.9|176321.4|176231.4|176318.6|176228.6|5
1729674770000|2024-10-23 09:12:50|176321.4|176231.4|176321.4|176231.4|176321.6|176231.6|176321.4|176231.4|3
1729674780000|2024-10-23 09:13:00|176327.6|176237.6|176346.6|176256.6|176346.6|176256.6|176327.6|176237.6|6
1729674790000|2024-10-23 09:13:10|176347.2|176257.2|176347.2|176257.2|176347.2|176257.2|176347.2|176257.2|1
1729674800000|2024-10-23 09:13:20|176348.1|176258.1|176346.6|176256.6|176348.1|176258.1|176346.6|176256.6|4
1729674810000|2024-10-23 09:13:30|176346.5|176256.5|176360.5|176270.5|176366.4|176276.4|176341.9|176251.9|11
1729674820000|2024-10-23 09:13:40|176361.5|176271.5|176359.9|176269.9|176362.1|176272.1|176359.9|176269.9|4
1729674830000|2024-10-23 09:13:50|176360.7|176270.7|176342.2|176252.2|176362.4|176272.4|176340.8|176250.8|17
1729674840000|2024-10-23 09:14:00|176341|176251|176322.8|176232.8|176341|176251|176322.8|176232.8|7
1729674850000|2024-10-23 09:14:10|176323.4|176233.4|176329.1|176239.1|176329.1|176239.1|176323.4|176233.4|3
1729674860000|2024-10-23 09:14:20|176329.2|176239.2|176326.1|176236.1|176330|176240|176324.3|176234.3|6
1729674870000|2024-10-23 09:14:30|176326.2|176236.2|176322.6|176232.6|176326.2|176236.2|176320|176230|7
1729674880000|2024-10-23 09:14:40|176324|176234|176320|176230|176324|176234|176319.5|176229.5|8
1729674890000|2024-10-23 09:14:50|176325.3|176235.3|176320|176230|176325.3|176235.3|176320|176230|2
1729674900000|2024-10-23 09:15:00|176320.6|176230.6|176320|176230|176324.9|176234.9|176319.3|176229.3|12
1729674910000|2024-10-23 09:15:10|176322.9|176232.9|176326.3|176236.3|176327.8|176237.8|176320|176230|12
1729674920000|2024-10-23 09:15:20|176326.5|176236.5|176326.3|176236.3|176327.5|176237.5|176326.3|176236.3|12
1729674930000|2024-10-23 09:15:30|176326.5|176236.5|176328.4|176238.4|176328.4|176238.4|176324.3|176234.3|7
1729674940000|2024-10-23 09:15:40|176328.3|176238.3|176328.3|176238.3|176328.3|176238.3|176328.3|176238.3|1
1729674950000|2024-10-23 09:15:50|176328.5|176238.5|176324.1|176234.1|176328.5|176238.5|176324.1|176234.1|4
1729674960000|2024-10-23 09:16:00|176324.2|176234.2|176276.8|176186.8|176324.2|176234.2|176276.2|176186.2|8
1729674970000|2024-10-23 09:16:10|176271.1|176181.1|176232.3|176142.3|176271.1|176181.1|176228.8|176138.8|37
1729674980000|2024-10-23 09:16:20|176234.2|176144.2|176222.1|176132.1|176234.2|176144.2|176220|176130|33
1729674990000|2024-10-23 09:16:30|176221.9|176131.9|176209.7|176119.7|176221.9|176131.9|176200.3|176110.3|27
1729675000000|2024-10-23 09:16:40|176209.2|176119.2|176205.4|176115.4|176211.3|176121.3|176198.4|176108.4|20
1729675010000|2024-10-23 09:16:50|176207|176117|176205.5|176115.5|176214.2|176124.2|176200.2|176110.2|30
1729675020000|2024-10-23 09:17:00|176203.4|176113.4|176220|176130|176220|176130|176197.4|176107.4|32
1729675030000|2024-10-23 09:17:10|176229.9|176139.9|176273.9|176183.9|176274.5|176184.5|176229.1|176139.1|23
1729675040000|2024-10-23 09:17:20|176272.6|176182.6|176293.3|176203.3|176294.3|176204.3|176272.6|176182.6|22
1729675050000|2024-10-23 09:17:30|176293.1|176203.1|176296|176206|176298|176208|176293|176203|11
1729675060000|2024-10-23 09:17:40|176296.8|176206.8|176309.7|176219.7|176310|176220|176296.8|176206.8|14
1729675070000|2024-10-23 09:17:50|176306.8|176216.8|176298.2|176208.2|176306.8|176216.8|176296.8|176206.8|8
1729675080000|2024-10-23 09:18:00|176296.4|176206.4|176273|176183|176300.6|176210.6|176273|176183|19
1729675090000|2024-10-23 09:18:10|176274.8|176184.8|176283|176193|176283|176193|176272.5|176182.5|15
1729675100000|2024-10-23 09:18:20|176280.6|176190.6|176275.6|176185.6|176283.2|176193.2|176273.5|176183.5|12
1729675110000|2024-10-23 09:18:30|176275.4|176185.4|176301|176211|176304|176214|176272.4|176182.4|18
1729675120000|2024-10-23 09:18:40|176300.6|176210.6|176308|176218|176311.6|176221.6|176300.6|176210.6|12
1729675130000|2024-10-23 09:18:50|176306.2|176216.2|176307.7|176217.7|176308.4|176218.4|176305.8|176215.8|9
1729675140000|2024-10-23 09:19:00|176310.8|176220.8|176304.6|176214.6|176310.8|176220.8|176304.6|176214.6|8
1729675150000|2024-10-23 09:19:10|176307.4|176217.4|176310.3|176220.3|176314.5|176224.5|176305.9|176215.9|16
1729675160000|2024-10-23 09:19:20|176312.3|176222.3|176305.9|176215.9|176312.7|176222.7|176297.7|176207.7|15
1729675170000|2024-10-23 09:19:30|176307.7|176217.7|176300.6|176210.6|176307.7|176217.7|176298.4|176208.4|18
1729675180000|2024-10-23 09:19:40|176298.8|176208.8|176296.3|176206.3|176305.7|176215.7|176295.1|176205.1|15
1729675190000|2024-10-23 09:19:50|176295.9|176205.9|176309|176219|176309|176219|176294.5|176204.5|14
1729675200000|2024-10-23 09:20:00|176311.7|176221.7|176312.9|176222.9|176316.3|176226.3|176309.5|176219.5|16
1729675210000|2024-10-23 09:20:10|176310.7|176220.7|176311.6|176221.6|176315|176225|176308.8|176218.8|20
1729675220000|2024-10-23 09:20:20|176310.6|176220.6|176310.2|176220.2|176314.6|176224.6|176309|176219|23
1729675230000|2024-10-23 09:20:30|176312.1|176222.1|176310.7|176220.7|176312.1|176222.1|176308.1|176218.1|25
1729675240000|2024-10-23 09:20:40|176309.5|176219.5|176309.7|176219.7|176312.2|176222.2|176306|176216|15
1729675250000|2024-10-23 09:20:50|176307.3|176217.3|176309.2|176219.2|176313.3|176223.3|176306|176216|14
1729675260000|2024-10-23 09:21:00|176309.1|176219.1|176307.7|176217.7|176311.8|176221.8|176305.7|176215.7|18
1729675270000|2024-10-23 09:21:10|176306.3|176216.3|176304.2|176214.2|176306.9|176216.9|176302.4|176212.4|11
1729675280000|2024-10-23 09:21:20|176306.2|176216.2|176305.3|176215.3|176306.2|176216.2|176303|176213|8
1729675290000|2024-10-23 09:21:30|176303.6|176213.6|176299.7|176209.7|176304.3|176214.3|176299.7|176209.7|9
1729675300000|2024-10-23 09:21:40|176301.5|176211.5|176302.8|176212.8|176303.3|176213.3|176301.4|176211.4|7
1729675310000|2024-10-23 09:21:50|176306|176216|176298.4|176208.4|176306.2|176216.2|176298.4|176208.4|4
1729675320000|2024-10-23 09:22:00|176298.9|176208.9|176303.3|176213.3|176307.6|176217.6|176298.9|176208.9|11
1729675330000|2024-10-23 09:22:10|176304.5|176214.5|176301.7|176211.7|176305.7|176215.7|176300.2|176210.2|11
1729675340000|2024-10-23 09:22:20|176306.5|176216.5|176268.6|176178.6|176306.5|176216.5|176266.8|176176.8|12
1729675350000|2024-10-23 09:22:30|176266.9|176176.9|176270|176180|176270.9|176180.9|176266.9|176176.9|11
1729675360000|2024-10-23 09:22:40|176258.4|176168.4|176263.1|176173.1|176265.8|176175.8|176258.3|176168.3|21
1729675370000|2024-10-23 09:22:50|176261.3|176171.3|176299.5|176209.5|176299.5|176209.5|176259.3|176169.3|26
1729675380000|2024-10-23 09:23:00|176297.9|176207.9|176296.7|176206.7|176299.2|176209.2|176295.1|176205.1|10
1729675390000|2024-10-23 09:23:10|176300.7|176210.7|176296.3|176206.3|176301.3|176211.3|176296.3|176206.3|14
1729675400000|2024-10-23 09:23:20|176298.5|176208.5|176300.7|176210.7|176300.7|176210.7|176298.5|176208.5|4
1729675410000|2024-10-23 09:23:30|176302.1|176212.1|176293.5|176203.5|176302.1|176212.1|176292.5|176202.5|5
1729675420000|2024-10-23 09:23:40|176292.8|176202.8|176292.8|176202.8|176292.8|176202.8|176292.8|176202.8|1
1729675430000|2024-10-23 09:23:50|176292.6|176202.6|176297.6|176207.6|176297.7|176207.7|176292.6|176202.6|6
1729675440000|2024-10-23 09:24:00|176297.7|176207.7|176298.7|176208.7|176303.2|176213.2|176296|176206|10
1729675450000|2024-10-23 09:24:10|176300.7|176210.7|176299|176209|176321.6|176231.6|176296.5|176206.5|12
1729675460000|2024-10-23 09:24:20|176299.2|176209.2|176295.2|176205.2|176300.3|176210.3|176294.2|176204.2|7
1729675470000|2024-10-23 09:24:30|176295|176205|176268|176178|176295.2|176205.2|176266.6|176176.6|13
1729675480000|2024-10-23 09:24:40|176268.1|176178.1|176286.3|176196.3|176295.9|176205.9|176266.9|176176.9|19
1729675490000|2024-10-23 09:24:50|176281.7|176191.7|176290.9|176200.9|176290.9|176200.9|176281.1|176191.1|8
1729675500000|2024-10-23 09:25:00|176293.8|176203.8|176275.5|176185.5|176293.8|176203.8|176262.8|176172.8|17
1729675510000|2024-10-23 09:25:10|176273|176183|176290.9|176200.9|176293.4|176203.4|176269.2|176179.2|25
1729675520000|2024-10-23 09:25:20|176292.3|176202.3|176291.8|176201.8|176294|176204|176291.8|176201.8|11
1729675530000|2024-10-23 09:25:30|176295.2|176205.2|176281.6|176191.6|176295.3|176205.3|176281.6|176191.6|9
1729675540000|2024-10-23 09:25:40|176284.2|176194.2|176281.5|176191.5|176284.2|176194.2|176279.3|176189.3|8
1729675550000|2024-10-23 09:25:50|176279.5|176189.5|176269.9|176179.9|176279.8|176189.8|176269.9|176179.9|10
1729675560000|2024-10-23 09:26:00|176269.1|176179.1|176267.9|176177.9|176272.5|176182.5|176258.6|176168.6|14
1729675570000|2024-10-23 09:26:10|176266.9|176176.9|176261.3|176171.3|176266.9|176176.9|176261.3|176171.3|6
1729675580000|2024-10-23 09:26:20|176257.1|176167.1|176215.2|176125.2|176257.1|176167.1|176199.5|176109.5|17
1729675590000|2024-10-23 09:26:30|176215|176125|176219.3|176129.3|176223.4|176133.4|176215|176125|8
1729675600000|2024-10-23 09:26:40|176217.9|176127.9|176220.6|176130.6|176226|176136|176217.9|176127.9|11
1729675610000|2024-10-23 09:26:50|176220|176130|176216.6|176126.6|176220|176130|176216.6|176126.6|4
1729675620000|2024-10-23 09:27:00|176196.9|176106.9|176185.4|176095.4|176196.9|176106.9|176185.1|176095.1|11
1729675630000|2024-10-23 09:27:10|176187.4|176097.4|176190.8|176100.8|176193.3|176103.3|176184.7|176094.7|11
1729675640000|2024-10-23 09:27:20|176189.1|176099.1|176182.2|176092.2|176189.1|176099.1|176178.9|176088.9|11
1729675650000|2024-10-23 09:27:30|176180.4|176090.4|176176.2|176086.2|176181.6|176091.6|176176.2|176086.2|13
1729675660000|2024-10-23 09:27:40|176179.9|176089.9|176149.4|176059.4|176196.5|176106.5|176149.4|176059.4|11
1729675670000|2024-10-23 09:27:50|176157|176067|176176.3|176086.3|176178.4|176088.4|176154.3|176064.3|18
1729675680000|2024-10-23 09:28:00|176176.4|176086.4|176201.3|176111.3|176201.8|176111.8|176176.4|176086.4|21
1729675690000|2024-10-23 09:28:10|176206.9|176116.9|176216.2|176126.2|176216.2|176126.2|176205.6|176115.6|25
1729675700000|2024-10-23 09:28:20|176214.9|176124.9|176231.2|176141.2|176233.3|176143.3|176212.8|176122.8|14
1729675710000|2024-10-23 09:28:30|176231.5|176141.5|176219.2|176129.2|176232.1|176142.1|176215|176125|8
1729675720000|2024-10-23 09:28:40|176220.7|176130.7|176223.8|176133.8|176224.2|176134.2|176220.7|176130.7|7
1729675730000|2024-10-23 09:28:50|176221.4|176131.4|176238.9|176148.9|176243.7|176153.7|176221.4|176131.4|14
1729675740000|2024-10-23 09:29:00|176237.6|176147.6|176265.6|176175.6|176267.7|176177.7|176237.6|176147.6|22
1729675750000|2024-10-23 09:29:10|176267.9|176177.9|176270.1|176180.1|176270.1|176180.1|176265|176175|9
1729675760000|2024-10-23 09:29:20|176265.2|176175.2|176267.5|176177.5|176267.5|176177.5|176265|176175|6
1729675770000|2024-10-23 09:29:30|176266.5|176176.5|176263.7|176173.7|176268.4|176178.4|176260.1|176170.1|18
1729675780000|2024-10-23 09:29:40|176262.7|176172.7|176261.8|176171.8|176264.8|176174.8|176257.6|176167.6|8
1729675790000|2024-10-23 09:29:50|176259.8|176169.8|176249|176159|176262.5|176172.5|176249|176159|14
1729675800000|2024-10-23 09:30:00|176246.4|176156.4|176249|176159|176266|176176|176234.1|176144.1|24
1729675810000|2024-10-23 09:30:10|176249.7|176159.7|176252.5|176162.5|176254.1|176164.1|176249.7|176159.7|9
1729675820000|2024-10-23 09:30:20|176250.4|176160.4|176246.6|176156.6|176251|176161|176246|176156|9
1729675830000|2024-10-23 09:30:30|176246.4|176156.4|176253|176163|176253|176163|176246|176156|14
1729675840000|2024-10-23 09:30:40|176253.1|176163.1|176275.9|176185.9|176277|176187|176253.1|176163.1|18
1729675850000|2024-10-23 09:30:50|176279.9|176189.9|176289.5|176199.5|176290.3|176200.3|176279.9|176189.9|10
1729675860000|2024-10-23 09:31:00|176290.2|176200.2|176278.9|176188.9|176299.5|176209.5|176273.3|176183.3|10
1729675870000|2024-10-23 09:31:10|176279.3|176189.3|176277.8|176187.8|176280.4|176190.4|176271|176181|5
1729675880000|2024-10-23 09:31:20|176277.1|176187.1|176287.7|176197.7|176287.8|176197.8|176276.3|176186.3|14
1729675890000|2024-10-23 09:31:30|176287.8|176197.8|176285.9|176195.9|176287.9|176197.9|176284.6|176194.6|6
1729675900000|2024-10-23 09:31:40|176286|176196|176286|176196|176286|176196|176286|176196|1
1729675910000|2024-10-23 09:31:50|176288.7|176198.7|176291.1|176201.1|176292.2|176202.2|176285.9|176195.9|12
1729675920000|2024-10-23 09:32:00|176291.5|176201.5|176284.7|176194.7|176299.2|176209.2|176282.9|176192.9|15
1729675930000|2024-10-23 09:32:10|176283.7|176193.7|176284.7|176194.7|176287.2|176197.2|176283.7|176193.7|9
1729675940000|2024-10-23 09:32:20|176285.9|176195.9|176282.6|176192.6|176285.9|176195.9|176282.6|176192.6|3
1729675950000|2024-10-23 09:32:30|176282.7|176192.7|176286.8|176196.8|176287|176197|176272.1|176182.1|14
1729675960000|2024-10-23 09:32:40|176289.1|176199.1|176288.6|176198.6|176289.1|176199.1|176286.1|176196.1|7
1729675970000|2024-10-23 09:32:50|176287.1|176197.1|176281.7|176191.7|176287.1|176197.1|176281.7|176191.7|8
1729675980000|2024-10-23 09:33:00|176272.3|176182.3|176267.9|176177.9|176274.7|176184.7|176265.1|176175.1|17
1729675990000|2024-10-23 09:33:10|176267.8|176177.8|176258|176168|176267.8|176177.8|176257|176167|11
1729676000000|2024-10-23 09:33:20|176258.4|176168.4|176252.3|176162.3|176258.9|176168.9|176251.2|176161.2|15
1729676010000|2024-10-23 09:33:30|176251.9|176161.9|176248|176158|176252.3|176162.3|176246.4|176156.4|8
1729676020000|2024-10-23 09:33:40|176247.5|176157.5|176248.4|176158.4|176248.7|176158.7|176247.5|176157.5|8
1729676030000|2024-10-23 09:33:50|176248.2|176158.2|176250.9|176160.9|176252.1|176162.1|176248.2|176158.2|12
1729676040000|2024-10-23 09:34:00|176250.5|176160.5|176249.5|176159.5|176251.7|176161.7|176248.9|176158.9|10
1729676050000|2024-10-23 09:34:10|176249.9|176159.9|176250.1|176160.1|176250.1|176160.1|176248.9|176158.9|5
1729676060000|2024-10-23 09:34:20|176248.7|176158.7|176249.5|176159.5|176249.7|176159.7|176248.7|176158.7|8
1729676070000|2024-10-23 09:34:30|176249.6|176159.6|176249.5|176159.5|176257.4|176167.4|176249.5|176159.5|7
1729676080000|2024-10-23 09:34:40|176248.9|176158.9|176249|176159|176249.5|176159.5|176248.9|176158.9|4
1729676090000|2024-10-23 09:34:50|176248.9|176158.9|176249|176159|176250.6|176160.6|176248.9|176158.9|7
1729676100000|2024-10-23 09:35:00|176249.2|176159.2|176249.4|176159.4|176250.8|176160.8|176249|176159|9
1729676110000|2024-10-23 09:35:10|176250.6|176160.6|176248.9|176158.9|176253.5|176163.5|176248.9|176158.9|10
1729676120000|2024-10-23 09:35:20|176251.6|176161.6|176239.6|176149.6|176251.6|176161.6|176230.2|176140.2|13
1729676130000|2024-10-23 09:35:30|176239|176149|176242.4|176152.4|176243.6|176153.6|176237.8|176147.8|15
1729676140000|2024-10-23 09:35:40|176241|176151|176241.3|176151.3|176242.7|176152.7|176241|176151|4
1729676150000|2024-10-23 09:35:50|176244.7|176154.7|176244.5|176154.5|176246.6|176156.6|176242.9|176152.9|7
1729676160000|2024-10-23 09:36:00|176245.9|176155.9|176246|176156|176246|176156|176242.9|176152.9|10
1729676170000|2024-10-23 09:36:10|176245|176155|176239.4|176149.4|176245.7|176155.7|176239.3|176149.3|15
1729676180000|2024-10-23 09:36:20|176239.7|176149.7|176242.8|176152.8|176245.3|176155.3|176239.7|176149.7|11
1729676190000|2024-10-23 09:36:30|176242.9|176152.9|176270.4|176180.4|176279.1|176189.1|176242.2|176152.2|8
1729676200000|2024-10-23 09:36:40|176271.4|176181.4|176267.9|176177.9|176271.7|176181.7|176267.9|176177.9|11
1729676210000|2024-10-23 09:36:50|176265.4|176175.4|176257.4|176167.4|176265.4|176175.4|176247.7|176157.7|16
1729676220000|2024-10-23 09:37:00|176255|176165|176252.7|176162.7|176255.4|176165.4|176252.4|176162.4|9
1729676230000|2024-10-23 09:37:10|176253.5|176163.5|176243.4|176153.4|176256.1|176166.1|176240.5|176150.5|17
1729676240000|2024-10-23 09:37:20|176244.2|176154.2|176252|176162|176258.7|176168.7|176244.2|176154.2|19
1729676250000|2024-10-23 09:37:30|176251.8|176161.8|176250.3|176160.3|176251.8|176161.8|176249.5|176159.5|3
1729676260000|2024-10-23 09:37:40|176251|176161|176243.8|176153.8|176251.4|176161.4|176243.8|176153.8|20
1729676270000|2024-10-23 09:37:50|176245.8|176155.8|176245.3|176155.3|176246.9|176156.9|176245.3|176155.3|4
1729676280000|2024-10-23 09:38:00|176237.7|176147.7|176240.6|176150.6|176240.6|176150.6|176223.2|176133.2|11
1729676290000|2024-10-23 09:38:10|176242.8|176152.8|176246.6|176156.6|176246.6|176156.6|176242.8|176152.8|13
1729676300000|2024-10-23 09:38:20|176249.8|176159.8|176261.7|176171.7|176264.8|176174.8|176249.8|176159.8|15
1729676310000|2024-10-23 09:38:30|176260.9|176170.9|176271.3|176181.3|176273.8|176183.8|176260.9|176170.9|8
1729676320000|2024-10-23 09:38:40|176273.5|176183.5|176236.1|176146.1|176273.5|176183.5|176220.8|176130.8|12
1729676330000|2024-10-23 09:38:50|176236.7|176146.7|176230.1|176140.1|176238|176148|176230.1|176140.1|11
1729676340000|2024-10-23 09:39:00|176229.3|176139.3|176230.5|176140.5|176231.4|176141.4|176229.3|176139.3|6
1729676350000|2024-10-23 09:39:10|176231.7|176141.7|176248.6|176158.6|176248.6|176158.6|176230.7|176140.7|9
1729676360000|2024-10-23 09:39:20|176248.8|176158.8|176251.9|176161.9|176251.9|176161.9|176248.8|176158.8|4
1729676370000|2024-10-23 09:39:30|176250.8|176160.8|176249.4|176159.4|176254.5|176164.5|176246.3|176156.3|11
1729676380000|2024-10-23 09:39:40|176249|176159|176269.4|176179.4|176272.5|176182.5|176249|176159|6
1729676390000|2024-10-23 09:39:50|176269.5|176179.5|176273.3|176183.3|176273.4|176183.4|176269.5|176179.5|9
1729676400000|2024-10-23 09:40:00|176272.6|176182.6|176276.8|176186.8|176279.7|176189.7|176272.1|176182.1|14
1729676410000|2024-10-23 09:40:10|176277.2|176187.2|176281.9|176191.9|176281.9|176191.9|176276.6|176186.6|12
1729676420000|2024-10-23 09:40:20|176279.9|176189.9|176267.8|176177.8|176280.3|176190.3|176267.4|176177.4|12
1729676430000|2024-10-23 09:40:30|176271.2|176181.2|176292.2|176202.2|176294|176204|176271.1|176181.1|18
1729676440000|2024-10-23 09:40:40|176294.5|176204.5|176299.2|176209.2|176301.6|176211.6|176293.4|176203.4|20
1729676450000|2024-10-23 09:40:50|176298.3|176208.3|176295.1|176205.1|176299.7|176209.7|176293.7|176203.7|16
1729676460000|2024-10-23 09:41:00|176294.2|176204.2|176293.4|176203.4|176294.2|176204.2|176293.1|176203.1|6
1729676470000|2024-10-23 09:41:10|176293.3|176203.3|176281.8|176191.8|176295.5|176205.5|176269.6|176179.6|11
1729676480000|2024-10-23 09:41:20|176277.8|176187.8|176278.4|176188.4|176279.5|176189.5|176277.1|176187.1|13
1729676490000|2024-10-23 09:41:30|176277.4|176187.4|176278.7|176188.7|176283.1|176193.1|176274.2|176184.2|14
1729676500000|2024-10-23 09:41:40|176293.7|176203.7|176308.1|176218.1|176311.6|176221.6|176293.7|176203.7|24
1729676510000|2024-10-23 09:41:50|176307.3|176217.3|176293.7|176203.7|176307.3|176217.3|176292.6|176202.6|11
1729676520000|2024-10-23 09:42:00|176294.3|176204.3|176290.2|176200.2|176295|176205|176289.2|176199.2|13
1729676530000|2024-10-23 09:42:10|176291|176201|176286.3|176196.3|176291|176201|176282.8|176192.8|17
1729676540000|2024-10-23 09:42:20|176287.4|176197.4|176285.1|176195.1|176290.2|176200.2|176283.2|176193.2|15
1729676550000|2024-10-23 09:42:30|176284.9|176194.9|176289.5|176199.5|176290|176200|176282.9|176192.9|10
1729676560000|2024-10-23 09:42:40|176289.9|176199.9|176281.7|176191.7|176291.5|176201.5|176281.1|176191.1|12
1729676570000|2024-10-23 09:42:50|176281.6|176191.6|176274.2|176184.2|176289.3|176199.3|176264.6|176174.6|14
1729676580000|2024-10-23 09:43:00|176274.4|176184.4|176274.1|176184.1|176283.9|176193.9|176274.1|176184.1|8
1729676590000|2024-10-23 09:43:10|176272.2|176182.2|176230.6|176140.6|176278|176188|176214.3|176124.3|22
1729676600000|2024-10-23 09:43:20|176245.1|176155.1|176257.7|176167.7|176260.7|176170.7|176242.4|176152.4|26
1729676610000|2024-10-23 09:43:30|176257.8|176167.8|176261.5|176171.5|176261.5|176171.5|176257.8|176167.8|7
1729676620000|2024-10-23 09:43:40|176259.1|176169.1|176243.9|176153.9|176263.9|176173.9|176243|176153|15
1729676630000|2024-10-23 09:43:50|176244|176154|176221.7|176131.7|176244.5|176154.5|176221.7|176131.7|11
1729676640000|2024-10-23 09:44:00|176222.3|176132.3|176215.6|176125.6|176224|176134|176212.6|176122.6|12
1729676650000|2024-10-23 09:44:10|176214|176124|176204.3|176114.3|176214.1|176124.1|176189.7|176099.7|9
1729676660000|2024-10-23 09:44:20|176200.2|176110.2|176206.7|176116.7|176212.9|176122.9|176200.2|176110.2|7
1729676670000|2024-10-23 09:44:30|176205.7|176115.7|176196.6|176106.6|176205.8|176115.8|176194.1|176104.1|19
1729676680000|2024-10-23 09:44:40|176196.4|176106.4|176200.1|176110.1|176206.2|176116.2|176196|176106|14
1729676690000|2024-10-23 09:44:50|176200|176110|176222.1|176132.1|176223.1|176133.1|176200|176110|15
1729676700000|2024-10-23 09:45:00|176222.7|176132.7|176227.8|176137.8|176229.2|176139.2|176222.4|176132.4|18
1729676710000|2024-10-23 09:45:10|176227.3|176137.3|176221.1|176131.1|176227.6|176137.6|176220.8|176130.8|12
1729676720000|2024-10-23 09:45:20|176223.2|176133.2|176235.8|176145.8|176235.8|176145.8|176222.4|176132.4|12
1729676730000|2024-10-23 09:45:30|176233.6|176143.6|176237|176147|176238.2|176148.2|176233.6|176143.6|17
1729676740000|2024-10-23 09:45:40|176237.8|176147.8|176218|176128|176237.8|176147.8|176214.5|176124.5|8
1729676750000|2024-10-23 09:45:50|176217.1|176127.1|176223.7|176133.7|176224.8|176134.8|176217.1|176127.1|11
1729676760000|2024-10-23 09:46:00|176224.2|176134.2|176225.1|176135.1|176227.2|176137.2|176223.3|176133.3|8
1729676770000|2024-10-23 09:46:10|176225.2|176135.2|176236.6|176146.6|176238.8|176148.8|176225.2|176135.2|7
1729676780000|2024-10-23 09:46:20|176267.5|176177.5|176250.5|176160.5|176267.5|176177.5|176247.6|176157.6|10
1729676790000|2024-10-23 09:46:30|176250.4|176160.4|176258.6|176168.6|176261.9|176171.9|176250.3|176160.3|9
1729676800000|2024-10-23 09:46:40|176257.8|176167.8|176257.4|176167.4|176260.1|176170.1|176257.4|176167.4|7
1729676810000|2024-10-23 09:46:50|176258.3|176168.3|176256.2|176166.2|176258.3|176168.3|176256.2|176166.2|3
1729676820000|2024-10-23 09:47:00|176255|176165|176254.2|176164.2|176259.2|176169.2|176252|176162|18
1729676830000|2024-10-23 09:47:10|176251.6|176161.6|176250.5|176160.5|176256.2|176166.2|176250.5|176160.5|12
1729676840000|2024-10-23 09:47:20|176250|176160|176249.8|176159.8|176252.3|176162.3|176249.8|176159.8|7
1729676850000|2024-10-23 09:47:30|176249|176159|176252.1|176162.1|176252.7|176162.7|176248.6|176158.6|9
1729676860000|2024-10-23 09:47:40|176253|176163|176254|176164|176254|176164|176248.9|176158.9|6
1729676870000|2024-10-23 09:47:50|176252|176162|176255.1|176165.1|176257.2|176167.2|176252|176162|9
1729676880000|2024-10-23 09:48:00|176257|176167|176261.2|176171.2|176263.4|176173.4|176255.5|176165.5|7
1729676890000|2024-10-23 09:48:10|176260.6|176170.6|176260.5|176170.5|176260.6|176170.6|176259.9|176169.9|5
1729676900000|2024-10-23 09:48:20|176261.4|176171.4|176247.2|176157.2|176262|176172|176247.2|176157.2|11
1729676910000|2024-10-23 09:48:30|176248.1|176158.1|176247.3|176157.3|176250.8|176160.8|176245.9|176155.9|14
1729676920000|2024-10-23 09:48:40|176247.1|176157.1|176238.6|176148.6|176247.1|176157.1|176237.7|176147.7|14
1729676930000|2024-10-23 09:48:50|176239.9|176149.9|176238.4|176148.4|176243.6|176153.6|176238.4|176148.4|6
1729676940000|2024-10-23 09:49:00|176241|176151|176250.8|176160.8|176254.7|176164.7|176241|176151|14
1729676950000|2024-10-23 09:49:10|176253.1|176163.1|176261.7|176171.7|176261.7|176171.7|176253.1|176163.1|9
1729676960000|2024-10-23 09:49:20|176260|176170|176257.7|176167.7|176261.4|176171.4|176257.7|176167.7|8
1729676970000|2024-10-23 09:49:30|176258.6|176168.6|176257|176167|176258.6|176168.6|176251.9|176161.9|10
1729676980000|2024-10-23 09:49:40|176253.3|176163.3|176257.8|176167.8|176257.8|176167.8|176253.2|176163.2|6
1729676990000|2024-10-23 09:49:50|176258.1|176168.1|176262.6|176172.6|176264.6|176174.6|176258.1|176168.1|9
1729677000000|2024-10-23 09:50:00|176239.1|176149.1|176234.7|176144.7|176241.1|176151.1|176234.7|176144.7|12
1729677010000|2024-10-23 09:50:10|176235.7|176145.7|176236.5|176146.5|176237.2|176147.2|176235.7|176145.7|9
1729677020000|2024-10-23 09:50:20|176236.6|176146.6|176226.1|176136.1|176236.6|176146.6|176226.1|176136.1|8
1729677030000|2024-10-23 09:50:30|176222.3|176132.3|176223.6|176133.6|176223.6|176133.6|176221.6|176131.6|10
1729677040000|2024-10-23 09:50:40|176217|176127|176217.2|176127.2|176217.9|176127.9|176215.7|176125.7|5
1729677050000|2024-10-23 09:50:50|176216.5|176126.5|176215.6|176125.6|176217.1|176127.1|176214.2|176124.2|14
1729677060000|2024-10-23 09:51:00|176216.6|176126.6|176228.5|176138.5|176235.1|176145.1|176216.6|176126.6|13
1729677070000|2024-10-23 09:51:10|176229.6|176139.6|176231.5|176141.5|176234.2|176144.2|176229.4|176139.4|9
1729677080000|2024-10-23 09:51:20|176230.1|176140.1|176221.9|176131.9|176230.1|176140.1|176218.1|176128.1|10
1729677090000|2024-10-23 09:51:30|176220.8|176130.8|176216.8|176126.8|176221.7|176131.7|176216.8|176126.8|14
1729677100000|2024-10-23 09:51:40|176215.7|176125.7|176214.2|176124.2|176215.7|176125.7|176214.2|176124.2|4
1729677110000|2024-10-23 09:51:50|176214.3|176124.3|176211.2|176121.2|176216.3|176126.3|176198|176108|16
1729677120000|2024-10-23 09:52:00|176211.7|176121.7|176216|176126|176216|176126|176211.7|176121.7|9
1729677130000|2024-10-23 09:52:10|176217.5|176127.5|176230|176140|176231.6|176141.6|176217.5|176127.5|8
1729677140000|2024-10-23 09:52:20|176230.1|176140.1|176229.6|176139.6|176230.1|176140.1|176229|176139|3
1729677150000|2024-10-23 09:52:30|176229.2|176139.2|176214.3|176124.3|176239|176149|176214.3|176124.3|20
1729677160000|2024-10-23 09:52:40|176214.5|176124.5|176197.8|176107.8|176214.5|176124.5|176196.3|176106.3|20
1729677170000|2024-10-23 09:52:50|176197.1|176107.1|176173.3|176083.3|176202.5|176112.5|176173|176083|11
1729677180000|2024-10-23 09:53:00|176179.4|176089.4|176194|176104|176194|176104|176176.4|176086.4|24
1729677190000|2024-10-23 09:53:10|176193.9|176103.9|176194.9|176104.9|176202.5|176112.5|176193.4|176103.4|16
1729677200000|2024-10-23 09:53:20|176194.7|176104.7|176187.4|176097.4|176194.7|176104.7|176187.4|176097.4|11
1729677210000|2024-10-23 09:53:30|176186.2|176096.2|176183.9|176093.9|176193.5|176103.5|176178.8|176088.8|23
1729677220000|2024-10-23 09:53:40|176183.5|176093.5|176185.1|176095.1|176185.9|176095.9|176181.5|176091.5|6
1729677230000|2024-10-23 09:53:50|176186.1|176096.1|176176.3|176086.3|176186.1|176096.1|176174.6|176084.6|9
1729677240000|2024-10-23 09:54:00|176176.9|176086.9|176179|176089|176182.2|176092.2|176174.7|176084.7|23
1729677250000|2024-10-23 09:54:10|176181.2|176091.2|176182.6|176092.6|176183.7|176093.7|176178.6|176088.6|18
1729677260000|2024-10-23 09:54:20|176183.7|176093.7|176182.7|176092.7|176184.8|176094.8|176180.8|176090.8|11
1729677270000|2024-10-23 09:54:30|176180|176090|176183|176093|176184.2|176094.2|176179.8|176089.8|19
1729677280000|2024-10-23 09:54:40|176181.4|176091.4|176189.4|176099.4|176195.3|176105.3|176173.1|176083.1|14
1729677290000|2024-10-23 09:54:50|176188.3|176098.3|176214.9|176124.9|176216.4|176126.4|176188.3|176098.3|13
1729677300000|2024-10-23 09:55:00|176215.3|176125.3|176217.6|176127.6|176218.1|176128.1|176214|176124|8
1729677310000|2024-10-23 09:55:10|176216.9|176126.9|176210.8|176120.8|176217.2|176127.2|176207.5|176117.5|15
1729677320000|2024-10-23 09:55:20|176211.8|176121.8|176229.9|176139.9|176236.5|176146.5|176211.8|176121.8|11
1729677330000|2024-10-23 09:55:30|176227.4|176137.4|176222.1|176132.1|176227.4|176137.4|176215.8|176125.8|19
1729677340000|2024-10-23 09:55:40|176218.8|176128.8|176214.9|176124.9|176220.3|176130.3|176214.5|176124.5|13
1729677350000|2024-10-23 09:55:50|176212.8|176122.8|176209|176119|176216.7|176126.7|176203.7|176113.7|14
1729677360000|2024-10-23 09:56:00|176209.2|176119.2|176208.3|176118.3|176209.2|176119.2|176197.7|176107.7|12
1729677370000|2024-10-23 09:56:10|176209.1|176119.1|176208.5|176118.5|176210|176120|176206.3|176116.3|8
1729677380000|2024-10-23 09:56:20|176222.4|176132.4|176227.4|176137.4|176227.6|176137.6|176217.6|176127.6|12
1729677390000|2024-10-23 09:56:30|176228.4|176138.4|176226.7|176136.7|176228.4|176138.4|176225|176135|12
1729677400000|2024-10-23 09:56:40|176228.9|176138.9|176227.6|176137.6|176229.4|176139.4|176223.4|176133.4|10
1729677410000|2024-10-23 09:56:50|176227.4|176137.4|176228.5|176138.5|176228.5|176138.5|176227.4|176137.4|2
1729677420000|2024-10-23 09:57:00|176229.4|176139.4|176235.8|176145.8|176240.5|176150.5|176229.4|176139.4|11
1729677430000|2024-10-23 09:57:10|176235.9|176145.9|176229.6|176139.6|176236.8|176146.8|176228.4|176138.4|9
1729677440000|2024-10-23 09:57:20|176228.8|176138.8|176227.7|176137.7|176228.8|176138.8|176226.8|176136.8|4
1729677450000|2024-10-23 09:57:30|176219.7|176129.7|176223.2|176133.2|176223.2|176133.2|176219.7|176129.7|8
1729677460000|2024-10-23 09:57:40|176227.2|176137.2|176227.4|176137.4|176227.4|176137.4|176222.4|176132.4|10
1729677470000|2024-10-23 09:57:50|176226|176136|176238.3|176148.3|176238.3|176148.3|176226|176136|11
1729677480000|2024-10-23 09:58:00|176230|176140|176232|176142|176232.2|176142.2|176228.6|176138.6|9
1729677490000|2024-10-23 09:58:10|176231.1|176141.1|176224.6|176134.6|176231.1|176141.1|176222.3|176132.3|14
1729677500000|2024-10-23 09:58:20|176226.7|176136.7|176217.3|176127.3|176226.7|176136.7|176217.3|176127.3|4
1729677510000|2024-10-23 09:58:30|176216.2|176126.2|176215.4|176125.4|176217.9|176127.9|176215.3|176125.3|6
1729677520000|2024-10-23 09:58:40|176202.9|176112.9|176211.6|176121.6|176212.3|176122.3|176202.9|176112.9|13
1729677530000|2024-10-23 09:58:50|176211.5|176121.5|176207.5|176117.5|176211.5|176121.5|176202|176112|8
1729677540000|2024-10-23 09:59:00|176207.8|176117.8|176174.4|176084.4|176208|176118|176168.8|176078.8|17
1729677550000|2024-10-23 09:59:10|176174.9|176084.9|176172.5|176082.5|176175.1|176085.1|176169.8|176079.8|18
1729677560000|2024-10-23 09:59:20|176170.3|176080.3|176174.3|176084.3|176176.8|176086.8|176170.3|176080.3|9
1729677570000|2024-10-23 09:59:30|176175.4|176085.4|176176|176086|176177.7|176087.7|176174.7|176084.7|10
1729677580000|2024-10-23 09:59:40|176175.2|176085.2|176175.2|176085.2|176175.2|176085.2|176174.6|176084.6|3
1729677590000|2024-10-23 09:59:50|176175.3|176085.3|176174.9|176084.9|176175.7|176085.7|176174.3|176084.3|9
1729677600000|2024-10-23 10:00:00|176177.2|176087.2|176196.6|176106.6|176197.9|176107.9|176177.2|176087.2|14
1729677610000|2024-10-23 10:00:10|176194.5|176104.5|176207.3|176117.3|176210.1|176120.1|176187.5|176097.5|19
1729677620000|2024-10-23 10:00:20|176204.2|176114.2|176205.6|176115.6|176206.5|176116.5|176202.7|176112.7|9
1729677630000|2024-10-23 10:00:30|176205.4|176115.4|176208.4|176118.4|176211|176121|176205.4|176115.4|10
1729677640000|2024-10-23 10:00:40|176207.8|176117.8|176234.7|176144.7|176235.9|176145.9|176206.8|176116.8|19
1729677650000|2024-10-23 10:00:50|176235.3|176145.3|176236.4|176146.4|176236.6|176146.6|176235.3|176145.3|7
1729677660000|2024-10-23 10:01:00|176236.2|176146.2|176237.1|176147.1|176237.4|176147.4|176235.9|176145.9|10
1729677670000|2024-10-23 10:01:10|176236.8|176146.8|176234.2|176144.2|176239|176149|176234|176144|10
1729677680000|2024-10-23 10:01:20|176234.9|176144.9|176234.8|176144.8|176235.4|176145.4|176234.5|176144.5|4
1729677690000|2024-10-23 10:01:30|176231|176141|176212.5|176122.5|176231|176141|176207.9|176117.9|18
1729677700000|2024-10-23 10:01:40|176213.6|176123.6|176207.1|176117.1|176216.4|176126.4|176202.4|176112.4|22
1729677710000|2024-10-23 10:01:50|176206.9|176116.9|176214.3|176124.3|176214.3|176124.3|176205.6|176115.6|10
1729677720000|2024-10-23 10:02:00|176213.3|176123.3|176202.6|176112.6|176213.3|176123.3|176202.6|176112.6|9
1729677730000|2024-10-23 10:02:10|176204.1|176114.1|176206.2|176116.2|176208.1|176118.1|176204.1|176114.1|9
1729677740000|2024-10-23 10:02:20|176207.9|176117.9|176211.3|176121.3|176213.1|176123.1|176206.9|176116.9|8
1729677750000|2024-10-23 10:02:30|176212.4|176122.4|176212.3|176122.3|176214.1|176124.1|176212.3|176122.3|6
1729677760000|2024-10-23 10:02:40|176215|176125|176228.6|176138.6|176228.6|176138.6|176214.8|176124.8|16
1729677770000|2024-10-23 10:02:50|176229.5|176139.5|176227.2|176137.2|176229.8|176139.8|176224.8|176134.8|9
1729677780000|2024-10-23 10:03:00|176225.3|176135.3|176218.5|176128.5|176225.3|176135.3|176218.5|176128.5|11
1729677790000|2024-10-23 10:03:10|176217.5|176127.5|176218.9|176128.9|176219.8|176129.8|176212.9|176122.9|12
1729677800000|2024-10-23 10:03:20|176219.9|176129.9|176219.2|176129.2|176220.5|176130.5|176219.2|176129.2|5
1729677810000|2024-10-23 10:03:30|176218.1|176128.1|176219|176129|176219.6|176129.6|176215|176125|10
1729677820000|2024-10-23 10:03:40|176219.7|176129.7|176225.4|176135.4|176230.7|176140.7|176219.3|176129.3|10
1729677830000|2024-10-23 10:03:50|176222.9|176132.9|176220.3|176130.3|176224.7|176134.7|176220.3|176130.3|6
1729677840000|2024-10-23 10:04:00|176223.7|176133.7|176221|176131|176223.7|176133.7|176218.7|176128.7|8
1729677850000|2024-10-23 10:04:10|176221.1|176131.1|176210.4|176120.4|176221.5|176131.5|176208.4|176118.4|16
1729677860000|2024-10-23 10:04:20|176212.8|176122.8|176212.4|176122.4|176212.8|176122.8|176210.1|176120.1|8
1729677870000|2024-10-23 10:04:30|176216.1|176126.1|176213.4|176123.4|176216.1|176126.1|176211.9|176121.9|4
1729677880000|2024-10-23 10:04:40|176212.9|176122.9|176192|176102|176213.9|176123.9|176169|176079|14
1729677890000|2024-10-23 10:04:50|176193.2|176103.2|176193.5|176103.5|176193.5|176103.5|176187.5|176097.5|10
1729677900000|2024-10-23 10:05:00|176195.6|176105.6|176193.9|176103.9|176195.6|176105.6|176193.7|176103.7|3
1729677910000|2024-10-23 10:05:10|176193.8|176103.8|176197.9|176107.9|176197.9|176107.9|176193.2|176103.2|7
1729677920000|2024-10-23 10:05:20|176201|176111|176220|176130|176220.9|176130.9|176201|176111|5
1729677930000|2024-10-23 10:05:30|176218.4|176128.4|176230.3|176140.3|176231.5|176141.5|176217.7|176127.7|11
1729677940000|2024-10-23 10:05:40|176228.8|176138.8|176228|176138|176229.4|176139.4|176223.1|176133.1|17
1729677950000|2024-10-23 10:05:50|176227.7|176137.7|176225.4|176135.4|176228.4|176138.4|176224.8|176134.8|10
1729677960000|2024-10-23 10:06:00|176225.5|176135.5|176214|176124|176225.5|176135.5|176212|176122|8
1729677970000|2024-10-23 10:06:10|176214.1|176124.1|176213.9|176123.9|176215|176125|176211.7|176121.7|13
1729677980000|2024-10-23 10:06:20|176213.6|176123.6|176202.7|176112.7|176213.6|176123.6|176202.7|176112.7|11
1729677990000|2024-10-23 10:06:30|176205|176115|176207.8|176117.8|176207.8|176117.8|176187.1|176097.1|12
1729678000000|2024-10-23 10:06:40|176203.3|176113.3|176204.3|176114.3|176204.4|176114.4|176202.3|176112.3|4
1729678010000|2024-10-23 10:06:50|176202.8|176112.8|176185.6|176095.6|176202.8|176112.8|176183.2|176093.2|10
1729678020000|2024-10-23 10:07:00|176183.8|176093.8|176184.3|176094.3|176185|176095|176183.8|176093.8|6
1729678030000|2024-10-23 10:07:10|176183.8|176093.8|176183.5|176093.5|176191.8|176101.8|176179.4|176089.4|12
1729678040000|2024-10-23 10:07:20|176185.2|176095.2|176186.2|176096.2|176186.2|176096.2|176185.2|176095.2|3
1729678050000|2024-10-23 10:07:30|176186.3|176096.3|176189|176099|176191.7|176101.7|176186.3|176096.3|5
1729678060000|2024-10-23 10:07:40|176219.5|176129.5|176204.3|176114.3|176219.5|176129.5|176203.5|176113.5|8
1729678070000|2024-10-23 10:07:50|176206.2|176116.2|176213.2|176123.2|176214|176124|176205.1|176115.1|9
1729678080000|2024-10-23 10:08:00|176213.5|176123.5|176238|176148|176238|176148|176213.5|176123.5|3
1729678090000|2024-10-23 10:08:10|176229.3|176139.3|176226.5|176136.5|176230|176140|176226.5|176136.5|6
1729678100000|2024-10-23 10:08:20|176226.6|176136.6|176223.4|176133.4|176228.8|176138.8|176222.7|176132.7|10
1729678110000|2024-10-23 10:08:30|176220.3|176130.3|176220.3|176130.3|176220.3|176130.3|176220.3|176130.3|1
1729678120000|2024-10-23 10:08:40|176218.9|176128.9|176215.8|176125.8|176221.8|176131.8|176214.8|176124.8|11
1729678130000|2024-10-23 10:08:50|176214.2|176124.2|176203.1|176113.1|176215.4|176125.4|176201.1|176111.1|13
1729678140000|2024-10-23 10:09:00|176202.7|176112.7|176199.9|176109.9|176202.7|176112.7|176199.9|176109.9|6
1729678150000|2024-10-23 10:09:10|176201.5|176111.5|176165.9|176075.9|176202.6|176112.6|176162.2|176072.2|9
1729678160000|2024-10-23 10:09:20|176164.1|176074.1|176164|176074|176165.3|176075.3|176160|176070|11
1729678170000|2024-10-23 10:09:30|176163.9|176073.9|176158.8|176068.8|176163.9|176073.9|176153.8|176063.8|11
1729678180000|2024-10-23 10:09:40|176160|176070|176166.2|176076.2|176166.2|176076.2|176160|176070|6
1729678190000|2024-10-23 10:09:50|176166.1|176076.1|176163.4|176073.4|176168.1|176078.1|176163.1|176073.1|9
1729678200000|2024-10-23 10:10:00|176164.2|176074.2|176163.4|176073.4|176164.2|176074.2|176161.6|176071.6|6
1729678210000|2024-10-23 10:10:10|176164.2|176074.2|176164.6|176074.6|176165.6|176075.6|176163.6|176073.6|5
1729678220000|2024-10-23 10:10:20|176163.6|176073.6|176160.5|176070.5|176164.4|176074.4|176155.8|176065.8|10
1729678230000|2024-10-23 10:10:30|176161.4|176071.4|176165.6|176075.6|176166.4|176076.4|176161.4|176071.4|5
1729678240000|2024-10-23 10:10:40|176166.5|176076.5|176156.6|176066.6|176167|176077|176156.6|176066.6|11
1729678250000|2024-10-23 10:10:50|176155.5|176065.5|176156.4|176066.4|176156.4|176066.4|176155.5|176065.5|3
1729678260000|2024-10-23 10:11:00|176156.2|176066.2|176150.9|176060.9|176157.4|176067.4|176148.7|176058.7|9
1729678270000|2024-10-23 10:11:10|176150.6|176060.6|176148.1|176058.1|176150.6|176060.6|176148.1|176058.1|9
1729678280000|2024-10-23 10:11:20|176145.6|176055.6|176106.5|176016.5|176145.6|176055.6|176106.5|176016.5|31
1729678290000|2024-10-23 10:11:30|176112.2|176022.2|176104.2|176014.2|176112.2|176022.2|176092.8|176002.8|34
1729678300000|2024-10-23 10:11:40|176102.6|176012.6|176084|175994|176105.7|176015.7|176081.5|175991.5|25
1729678310000|2024-10-23 10:11:50|176081.6|175991.6|176077.7|175987.7|176082.1|175992.1|176073|175983|28
1729678320000|2024-10-23 10:12:00|176078.1|175988.1|176079.8|175989.8|176081.4|175991.4|176078.1|175988.1|15
1729678330000|2024-10-23 10:12:10|176079.7|175989.7|176077.6|175987.6|176084.2|175994.2|176073.8|175983.8|18
1729678340000|2024-10-23 10:12:20|176077.4|175987.4|176086.8|175996.8|176095.8|176005.8|176077.4|175987.4|13
1729678350000|2024-10-23 10:12:30|176087.4|175997.4|176082.3|175992.3|176092.2|176002.2|176082.3|175992.3|12
1729678360000|2024-10-23 10:12:40|176086.1|175996.1|176093.5|176003.5|176093.5|176003.5|176085.9|175995.9|15
1729678370000|2024-10-23 10:12:50|176092.5|176002.5|176097.8|176007.8|176108.2|176018.2|176092.5|176002.5|12
1729678380000|2024-10-23 10:13:00|176096.8|176006.8|176099.1|176009.1|176101.4|176011.4|176096.8|176006.8|9
1729678390000|2024-10-23 10:13:10|176099.3|176009.3|176129.5|176039.5|176140.5|176050.5|176099.3|176009.3|21
1729678400000|2024-10-23 10:13:20|176122.7|176032.7|176118.8|176028.8|176128.2|176038.2|176118.8|176028.8|9
1729678410000|2024-10-23 10:13:30|176119|176029|176120|176030|176120|176030|176118.8|176028.8|5
1729678420000|2024-10-23 10:13:40|176120.1|176030.1|176082.7|175992.7|176122.8|176032.8|176079.8|175989.8|19
1729678430000|2024-10-23 10:13:50|176080.4|175990.4|176086.5|175996.5|176088.9|175998.9|176077.5|175987.5|21
1729678440000|2024-10-23 10:14:00|176086.6|175996.6|176134|176044|176134.8|176044.8|176086.6|175996.6|14
1729678450000|2024-10-23 10:14:10|176133.8|176043.8|176135.1|176045.1|176135.7|176045.7|176133.8|176043.8|4
1729678460000|2024-10-23 10:14:20|176135.8|176045.8|176119.8|176029.8|176135.8|176045.8|176119.8|176029.8|8
1729678470000|2024-10-23 10:14:30|176125.5|176035.5|176128.5|176038.5|176129.5|176039.5|176121.2|176031.2|11
1729678480000|2024-10-23 10:14:40|176128.7|176038.7|176132.3|176042.3|176132.3|176042.3|176123.9|176033.9|12
1729678490000|2024-10-23 10:14:50|176130.7|176040.7|176127.8|176037.8|176130.7|176040.7|176125.4|176035.4|12
1729678500000|2024-10-23 10:15:00|176126.9|176036.9|176138.5|176048.5|176138.5|176048.5|176121.2|176031.2|17
1729678510000|2024-10-23 10:15:10|176137.4|176047.4|176138.6|176048.6|176139.6|176049.6|176136.8|176046.8|8
1729678520000|2024-10-23 10:15:20|176138.9|176048.9|176138.1|176048.1|176139.2|176049.2|176135.7|176045.7|8
1729678530000|2024-10-23 10:15:30|176138.4|176048.4|176140.2|176050.2|176140.2|176050.2|176138.4|176048.4|4
1729678540000|2024-10-23 10:15:40|176139.3|176049.3|176140.5|176050.5|176141.3|176051.3|176139.3|176049.3|12
1729678550000|2024-10-23 10:15:50|176139.4|176049.4|176135.6|176045.6|176139.4|176049.4|176135.6|176045.6|3
1729678560000|2024-10-23 10:16:00|176132.6|176042.6|176138.5|176048.5|176142.6|176052.6|176125.7|176035.7|10
1729678570000|2024-10-23 10:16:10|176138.2|176048.2|176137.6|176047.6|176139|176049|176134.8|176044.8|10
1729678580000|2024-10-23 10:16:20|176138.7|176048.7|176140.2|176050.2|176141.6|176051.6|176138.7|176048.7|12
1729678590000|2024-10-23 10:16:30|176139.7|176049.7|176141.5|176051.5|176142.3|176052.3|176139.7|176049.7|10
1729678600000|2024-10-23 10:16:40|176142.3|176052.3|176138.3|176048.3|176143.9|176053.9|176138.3|176048.3|18
1729678610000|2024-10-23 10:16:50|176140.2|176050.2|176140.1|176050.1|176141.4|176051.4|176139.5|176049.5|10
1729678620000|2024-10-23 10:17:00|176138.4|176048.4|176140.4|176050.4|176140.9|176050.9|176138.4|176048.4|8
1729678630000|2024-10-23 10:17:10|176141.5|176051.5|176141.9|176051.9|176144.3|176054.3|176140.7|176050.7|15
1729678640000|2024-10-23 10:17:20|176142.7|176052.7|176143.9|176053.9|176144.1|176054.1|176141.3|176051.3|7
1729678650000|2024-10-23 10:17:30|176142.4|176052.4|176141.9|176051.9|176143.4|176053.4|176141.8|176051.8|4
1729678660000|2024-10-23 10:17:40|176143.8|176053.8|176143.8|176053.8|176147.4|176057.4|176142.2|176052.2|7
1729678670000|2024-10-23 10:17:50|176146.3|176056.3|176148.1|176058.1|176148.5|176058.5|176146.3|176056.3|6
1729678680000|2024-10-23 10:18:00|176148.2|176058.2|176147.2|176057.2|176149.8|176059.8|176144.3|176054.3|16
1729678690000|2024-10-23 10:18:10|176148.1|176058.1|176148.1|176058.1|176148.1|176058.1|176148|176058|3
1729678700000|2024-10-23 10:18:20|176148.2|176058.2|176148.1|176058.1|176148.2|176058.2|176147.9|176057.9|4
1729678710000|2024-10-23 10:18:30|176148.2|176058.2|176146|176056|176148.2|176058.2|176146|176056|4
1729678720000|2024-10-23 10:18:40|176142.3|176052.3|176126.7|176036.7|176142.3|176052.3|176122|176032|14
1729678730000|2024-10-23 10:18:50|176126.1|176036.1|176106.9|176016.9|176126.1|176036.1|176106.9|176016.9|7
1729678740000|2024-10-23 10:19:00|176107.1|176017.1|176123.4|176033.4|176124.2|176034.2|176107.1|176017.1|11
1729678750000|2024-10-23 10:19:10|176122.9|176032.9|176120.5|176030.5|176122.9|176032.9|176120.5|176030.5|9
1729678760000|2024-10-23 10:19:20|176121.2|176031.2|176120.5|176030.5|176121.9|176031.9|176118.6|176028.6|6
1729678770000|2024-10-23 10:19:30|176120.6|176030.6|176119.1|176029.1|176120.6|176030.6|176113.7|176023.7|11
1729678780000|2024-10-23 10:19:40|176118|176028|176119.6|176029.6|176120.7|176030.7|176118|176028|9
1729678790000|2024-10-23 10:19:50|176118.8|176028.8|176121.7|176031.7|176123|176033|176118.8|176028.8|9
1729678800000|2024-10-23 10:20:00|176123.1|176033.1|176140.5|176050.5|176144.4|176054.4|176123.1|176033.1|17
1729678810000|2024-10-23 10:20:10|176139.7|176049.7|176141.6|176051.6|176142.7|176052.7|176139.1|176049.1|11
1729678820000|2024-10-23 10:20:20|176143.6|176053.6|176153|176063|176153|176063|176143.6|176053.6|13
1729678830000|2024-10-23 10:20:30|176152.4|176062.4|176160.1|176070.1|176168.4|176078.4|176152.4|176062.4|10
1729678840000|2024-10-23 10:20:40|176159.9|176069.9|176157|176067|176160|176070|176153.9|176063.9|9
1729678850000|2024-10-23 10:20:50|176167.3|176077.3|176161.1|176071.1|176167.3|176077.3|176157.6|176067.6|8
1729678860000|2024-10-23 10:21:00|176158.6|176068.6|176162.8|176072.8|176165.8|176075.8|176158.5|176068.5|17
1729678870000|2024-10-23 10:21:10|176165|176075|176164.6|176074.6|176165|176075|176157.6|176067.6|11
1729678880000|2024-10-23 10:21:20|176164|176074|176146.5|176056.5|176165.8|176075.8|176146.5|176056.5|16
1729678890000|2024-10-23 10:21:30|176149.8|176059.8|176147|176057|176149.8|176059.8|176145.6|176055.6|10
1729678900000|2024-10-23 10:21:40|176146.7|176056.7|176145.9|176055.9|176146.7|176056.7|176145|176055|5
1729678910000|2024-10-23 10:21:50|176145.2|176055.2|176143|176053|176145.2|176055.2|176142.7|176052.7|7
1729678920000|2024-10-23 10:22:00|176154|176064|176145.3|176055.3|176154|176064|176144.1|176054.1|13
1729678930000|2024-10-23 10:22:10|176145|176055|176149.9|176059.9|176156.6|176066.6|176144.7|176054.7|9
1729678940000|2024-10-23 10:22:20|176148.9|176058.9|176141.3|176051.3|176148.9|176058.9|176141.3|176051.3|12
1729678950000|2024-10-23 10:22:30|176142|176052|176140.9|176050.9|176142.2|176052.2|176140.9|176050.9|8
1729678960000|2024-10-23 10:22:40|176141.7|176051.7|176136.2|176046.2|176141.7|176051.7|176125.2|176035.2|13
1729678970000|2024-10-23 10:22:50|176134|176044|176135.6|176045.6|176137.4|176047.4|176134|176044|8
1729678980000|2024-10-23 10:23:00|176136.2|176046.2|176133.5|176043.5|176140.3|176050.3|176126.7|176036.7|10
1729678990000|2024-10-23 10:23:10|176133.7|176043.7|176132.7|176042.7|176133.7|176043.7|176132.5|176042.5|6
1729679000000|2024-10-23 10:23:20|176132.5|176042.5|176102.6|176012.6|176133|176043|176099.2|176009.2|12
1729679010000|2024-10-23 10:23:30|176101.2|176011.2|176103.3|176013.3|176104.7|176014.7|176101.2|176011.2|9
1729679020000|2024-10-23 10:23:40|176102.8|176012.8|176102.4|176012.4|176103.9|176013.9|176101.1|176011.1|10
1729679030000|2024-10-23 10:23:50|176100.2|176010.2|176102.4|176012.4|176102.4|176012.4|176100.2|176010.2|4
1729679040000|2024-10-23 10:24:00|176102.9|176012.9|176106.5|176016.5|176106.5|176016.5|176101.1|176011.1|10
1729679050000|2024-10-23 10:24:10|176090.5|176000.5|176094.2|176004.2|176094.2|176004.2|176089.5|175999.5|6
1729679060000|2024-10-23 10:24:20|176094.4|176004.4|176090.9|176000.9|176101|176011|176090.9|176000.9|6
1729679070000|2024-10-23 10:24:30|176091.2|176001.2|176091.7|176001.7|176091.7|176001.7|176091.2|176001.2|3
1729679080000|2024-10-23 10:24:40|176085.5|175995.5|176085.2|175995.2|176086.9|175996.9|176084.7|175994.7|6
1729679090000|2024-10-23 10:24:50|176084.9|175994.9|176085.5|175995.5|176085.5|175995.5|176084.9|175994.9|3
1729679100000|2024-10-23 10:25:00|176084.4|175994.4|176076.1|175986.1|176085.2|175995.2|176070.6|175980.6|12
1729679110000|2024-10-23 10:25:10|176072.6|175982.6|176077.4|175987.4|176077.4|175987.4|176071.2|175981.2|8
1729679120000|2024-10-23 10:25:20|176080.6|175990.6|176078.6|175988.6|176080.6|175990.6|176077.2|175987.2|7
1729679130000|2024-10-23 10:25:30|176076.8|175986.8|176085.8|175995.8|176085.8|175995.8|176076.8|175986.8|7
1729679140000|2024-10-23 10:25:40|176087|175997|176089.4|175999.4|176089.4|175999.4|176086.9|175996.9|5
1729679150000|2024-10-23 10:25:50|176087.6|175997.6|176088.2|175998.2|176090.4|176000.4|176086.9|175996.9|10
1729679160000|2024-10-23 10:26:00|176088|175998|176086.5|175996.5|176092.5|176002.5|176084.6|175994.6|7
1729679170000|2024-10-23 10:26:10|176086.4|175996.4|176087.8|175997.8|176090.7|176000.7|176085.8|175995.8|11
1729679180000|2024-10-23 10:26:20|176086.2|175996.2|176087.2|175997.2|176088|175998|176086.2|175996.2|4
1729679190000|2024-10-23 10:26:30|176087.1|175997.1|176088.4|175998.4|176093.3|176003.3|176086.3|175996.3|10
1729679200000|2024-10-23 10:26:40|176088.2|175998.2|176087.6|175997.6|176088.2|175998.2|176085.5|175995.5|9
1729679210000|2024-10-23 10:26:50|176087.8|175997.8|176086.9|175996.9|176088.9|175998.9|176085.9|175995.9|5
1729679220000|2024-10-23 10:27:00|176090.4|176000.4|176084.4|175994.4|176090.4|176000.4|176081.6|175991.6|13
1729679230000|2024-10-23 10:27:10|176083.2|175993.2|176076.4|175986.4|176083.2|175993.2|176075.4|175985.4|18
1729679240000|2024-10-23 10:27:20|176075.4|175985.4|176074.8|175984.8|176076.4|175986.4|176073.8|175983.8|5
1729679250000|2024-10-23 10:27:30|176077.2|175987.2|176075.4|175985.4|176077.6|175987.6|176073.6|175983.6|9
1729679260000|2024-10-23 10:27:40|176074.6|175984.6|176082.6|175992.6|176083|175993|176074|175984|11
1729679270000|2024-10-23 10:27:50|176085.4|175995.4|176082.5|175992.5|176085.4|175995.4|176080.8|175990.8|13
1729679280000|2024-10-23 10:28:00|176084.3|175994.3|176089|175999|176090.4|176000.4|176084.1|175994.1|11
1729679290000|2024-10-23 10:28:10|176087.5|175997.5|176090.1|176000.1|176092.4|176002.4|176087.5|175997.5|13
1729679300000|2024-10-23 10:28:20|176090|176000|176081|175991|176090.1|176000.1|176078.6|175988.6|14
1729679310000|2024-10-23 10:28:30|176079.4|175989.4|176073.4|175983.4|176082|175992|176071.2|175981.2|18
1729679320000|2024-10-23 10:28:40|176073.1|175983.1|176074|175984|176075.8|175985.8|176072.2|175982.2|7
1729679330000|2024-10-23 10:28:50|176073.4|175983.4|176051.5|175961.5|176073.6|175983.6|176051.5|175961.5|21
1729679340000|2024-10-23 10:29:00|176053.3|175963.3|176064.7|175974.7|176067.1|175977.1|176052.1|175962.1|10
1729679350000|2024-10-23 10:29:10|176066.3|175976.3|176055.2|175965.2|176068.3|175978.3|176052.5|175962.5|17
1729679360000|2024-10-23 10:29:20|176054.8|175964.8|176042.7|175952.7|176056.8|175966.8|176042.7|175952.7|29
1729679370000|2024-10-23 10:29:30|176041.8|175951.8|176043|175953|176046.8|175956.8|176039.7|175949.7|18
1729679380000|2024-10-23 10:29:40|176044.3|175954.3|176040.3|175950.3|176044.3|175954.3|176040.3|175950.3|5
1729679390000|2024-10-23 10:29:50|176029.7|175939.7|176028.2|175938.2|176029.7|175939.7|176027.7|175937.7|3
1729679400000|2024-10-23 10:30:00|176027.7|175937.7|176008.3|175918.3|176032.4|175942.4|176005.2|175915.2|20
1729679410000|2024-10-23 10:30:10|176007.9|175917.9|175978|175888|176022.3|175932.3|175974.1|175884.1|22
1729679420000|2024-10-23 10:30:20|175978.4|175888.4|175994.1|175904.1|175995.2|175905.2|175935.2|175845.2|26
1729679430000|2024-10-23 10:30:30|175992.1|175902.1|175988.7|175898.7|176001.7|175911.7|175985.2|175895.2|24
1729679440000|2024-10-23 10:30:40|175986.3|175896.3|175985.9|175895.9|175987.9|175897.9|175982.7|175892.7|10
1729679450000|2024-10-23 10:30:50|175985.5|175895.5|175985.7|175895.7|175989.1|175899.1|175984.5|175894.5|11
1729679460000|2024-10-23 10:31:00|175985.6|175895.6|175990.7|175900.7|175992.2|175902.2|175985.6|175895.6|10
1729679470000|2024-10-23 10:31:10|175988.6|175898.6|175991.7|175901.7|175994.4|175904.4|175987.3|175897.3|13
1729679480000|2024-10-23 10:31:20|175993.7|175903.7|175992.6|175902.6|175993.7|175903.7|175989.7|175899.7|9
1729679490000|2024-10-23 10:31:30|175992.2|175902.2|175985.1|175895.1|175992.2|175902.2|175984.2|175894.2|11
1729679500000|2024-10-23 10:31:40|175985.2|175895.2|175965.6|175875.6|175985.9|175895.9|175961.7|175871.7|12
1729679510000|2024-10-23 10:31:50|175963.7|175873.7|175964.6|175874.6|175966.6|175876.6|175960.5|175870.5|14
1729679520000|2024-10-23 10:32:00|175963.4|175873.4|175961.4|175871.4|175968.3|175878.3|175957.5|175867.5|15
1729679530000|2024-10-23 10:32:10|175962.5|175872.5|175950.8|175860.8|175962.5|175872.5|175950.6|175860.6|14
1729679540000|2024-10-23 10:32:20|175953.1|175863.1|175926.1|175836.1|175971.7|175881.7|175923.1|175833.1|26
1729679550000|2024-10-23 10:32:30|175926|175836|175919.7|175829.7|175927.5|175837.5|175918.4|175828.4|23
1729679560000|2024-10-23 10:32:40|175922|175832|175924.5|175834.5|175929.3|175839.3|175912.1|175822.1|22
1729679570000|2024-10-23 10:32:50|175925.8|175835.8|175921.4|175831.4|175930.3|175840.3|175921.4|175831.4|17
1729679580000|2024-10-23 10:33:00|175923.4|175833.4|175924.1|175834.1|175936.2|175846.2|175923.1|175833.1|16
1729679590000|2024-10-23 10:33:10|175924.7|175834.7|175919.7|175829.7|175928.8|175838.8|175917.9|175827.9|19
1729679600000|2024-10-23 10:33:20|175920.6|175830.6|175925.9|175835.9|175930|175840|175920.6|175830.6|17
1729679610000|2024-10-23 10:33:30|175923.9|175833.9|175920.9|175830.9|175923.9|175833.9|175918.4|175828.4|9
1729679620000|2024-10-23 10:33:40|175918.3|175828.3|175925.2|175835.2|175926.3|175836.3|175917.9|175827.9|16
1729679630000|2024-10-23 10:33:50|175924.9|175834.9|175921.1|175831.1|175925.6|175835.6|175919.7|175829.7|13
1729679640000|2024-10-23 10:34:00|175922.3|175832.3|175921.2|175831.2|175925.6|175835.6|175919.4|175829.4|12
1729679650000|2024-10-23 10:34:10|175921.5|175831.5|175924.9|175834.9|175928.8|175838.8|175919.4|175829.4|11
1729679660000|2024-10-23 10:34:20|175927|175837|175949.1|175859.1|175954|175864|175925|175835|15
1729679670000|2024-10-23 10:34:30|175946.3|175856.3|175949.1|175859.1|175952.5|175862.5|175946.3|175856.3|8
1729679680000|2024-10-23 10:34:40|175951.2|175861.2|175983.4|175893.4|175985.4|175895.4|175950.1|175860.1|26
1729679690000|2024-10-23 10:34:50|175983.6|175893.6|175980.8|175890.8|175986.2|175896.2|175980.8|175890.8|12
1729679700000|2024-10-23 10:35:00|175981.1|175891.1|175983.3|175893.3|175983.3|175893.3|175979.8|175889.8|7
1729679710000|2024-10-23 10:35:10|175983.2|175893.2|175967.7|175877.7|175983.3|175893.3|175964.4|175874.4|10
1729679720000|2024-10-23 10:35:20|175969.1|175879.1|175966.7|175876.7|175969.1|175879.1|175957.6|175867.6|9
1729679730000|2024-10-23 10:35:30|175967.7|175877.7|175967.1|175877.1|175968.8|175878.8|175966|175876|8
1729679740000|2024-10-23 10:35:40|175967|175877|175973.3|175883.3|175973.3|175883.3|175965.8|175875.8|7
1729679750000|2024-10-23 10:35:50|175973.7|175883.7|175968.7|175878.7|175985.6|175895.6|175968.7|175878.7|14
1729679760000|2024-10-23 10:36:00|175970.9|175880.9|175942.8|175852.8|175971.7|175881.7|175935|175845|20
1729679770000|2024-10-23 10:36:10|175940.8|175850.8|175936.9|175846.9|175940.8|175850.8|175930.8|175840.8|14
1729679780000|2024-10-23 10:36:20|175933.7|175843.7|175933.5|175843.5|175937.3|175847.3|175933.3|175843.3|14
1729679790000|2024-10-23 10:36:30|175934.1|175844.1|175924.7|175834.7|175939.8|175849.8|175923.6|175833.6|17
1729679800000|2024-10-23 10:36:40|175920.5|175830.5|175924|175834|175930.4|175840.4|175920.5|175830.5|14
1729679810000|2024-10-23 10:36:50|175917.8|175827.8|175916.5|175826.5|175919.8|175829.8|175916.5|175826.5|6
1729679820000|2024-10-23 10:37:00|175923.8|175833.8|175927.1|175837.1|175927.3|175837.3|175919.9|175829.9|20
1729679830000|2024-10-23 10:37:10|175928.6|175838.6|175925.4|175835.4|175930.5|175840.5|175925.4|175835.4|13
1729679840000|2024-10-23 10:37:20|175924.8|175834.8|175929.6|175839.6|175932.8|175842.8|175921.4|175831.4|14
1729679850000|2024-10-23 10:37:30|175931.3|175841.3|175949.8|175859.8|175954.9|175864.9|175931.3|175841.3|10
1729679860000|2024-10-23 10:37:40|175951.9|175861.9|175938.8|175848.8|175951.9|175861.9|175937.8|175847.8|13
1729679870000|2024-10-23 10:37:50|175936.2|175846.2|175927.7|175837.7|175936.2|175846.2|175923|175833|14
1729679880000|2024-10-23 10:38:00|175925.2|175835.2|175923.2|175833.2|175925.2|175835.2|175920.6|175830.6|5
1729679890000|2024-10-23 10:38:10|175922.1|175832.1|175916.7|175826.7|175922.1|175832.1|175914.3|175824.3|11
1729679900000|2024-10-23 10:38:20|175916.6|175826.6|175920.6|175830.6|175922.7|175832.7|175916.6|175826.6|15
1729679910000|2024-10-23 10:38:30|175919.2|175829.2|175915.5|175825.5|175921.5|175831.5|175913.3|175823.3|8
1729679920000|2024-10-23 10:38:40|175916.8|175826.8|175917.3|175827.3|175918.3|175828.3|175916.8|175826.8|4
1729679930000|2024-10-23 10:38:50|175917.4|175827.4|175916.9|175826.9|175919.6|175829.6|175916.9|175826.9|6
1729679940000|2024-10-23 10:39:00|175914.5|175824.5|175914.6|175824.6|175915.4|175825.4|175912.7|175822.7|9
1729679950000|2024-10-23 10:39:10|175913.6|175823.6|175913.1|175823.1|175914.7|175824.7|175912.4|175822.4|9
1729679960000|2024-10-23 10:39:20|175913.2|175823.2|175915.4|175825.4|175918|175828|175913.2|175823.2|10
1729679970000|2024-10-23 10:39:30|175915.1|175825.1|175915.5|175825.5|175915.6|175825.6|175913.4|175823.4|7
1729679980000|2024-10-23 10:39:40|175917.1|175827.1|175921.7|175831.7|175921.8|175831.8|175917.1|175827.1|7
1729679990000|2024-10-23 10:39:50|175920.8|175830.8|175939.6|175849.6|175947.1|175857.1|175920|175830|13
1729680000000|2024-10-23 10:40:00|175940.3|175850.3|175943.3|175853.3|175943.4|175853.4|175939.8|175849.8|11
1729680010000|2024-10-23 10:40:10|175945.1|175855.1|175946.1|175856.1|175946.1|175856.1|175935.9|175845.9|17
1729680020000|2024-10-23 10:40:20|175944.9|175854.9|175939.1|175849.1|175944.9|175854.9|175939.1|175849.1|4
1729680030000|2024-10-23 10:40:30|175936.2|175846.2|175938.5|175848.5|175939.5|175849.5|175936.2|175846.2|11
1729680040000|2024-10-23 10:40:40|175939.6|175849.6|175963.5|175873.5|175965.3|175875.3|175938.2|175848.2|23
1729680050000|2024-10-23 10:40:50|175959.8|175869.8|175968.7|175878.7|175968.7|175878.7|175959.7|175869.7|10
1729680060000|2024-10-23 10:41:00|175970.6|175880.6|175983.4|175893.4|175984.7|175894.7|175970.2|175880.2|11
1729680070000|2024-10-23 10:41:10|175983.8|175893.8|175983.5|175893.5|175984.3|175894.3|175981.8|175891.8|15
1729680080000|2024-10-23 10:41:20|175982.4|175892.4|175987.4|175897.4|175987.4|175897.4|175981.6|175891.6|16
1729680090000|2024-10-23 10:41:30|175986.1|175896.1|175990.5|175900.5|175991.9|175901.9|175986.1|175896.1|16
1729680100000|2024-10-23 10:41:40|176014.6|175924.6|176012.8|175922.8|176015.7|175925.7|176010.8|175920.8|12
1729680110000|2024-10-23 10:41:50|176013.9|175923.9|175990.3|175900.3|176014.3|175924.3|175988.3|175898.3|17
1729680120000|2024-10-23 10:42:00|175980.5|175890.5|175977.5|175887.5|175985.8|175895.8|175976.4|175886.4|15
1729680130000|2024-10-23 10:42:10|175984.1|175894.1|175994.5|175904.5|175994.5|175904.5|175984.1|175894.1|11
1729680140000|2024-10-23 10:42:20|175993.8|175903.8|175989.6|175899.6|175993.8|175903.8|175988.4|175898.4|9
1729680150000|2024-10-23 10:42:30|175989.3|175899.3|175989|175899|175989.3|175899.3|175988.9|175898.9|5
1729680160000|2024-10-23 10:42:40|175989.3|175899.3|175979.1|175889.1|175990|175900|175978.6|175888.6|10
1729680170000|2024-10-23 10:42:50|175974.4|175884.4|175974.5|175884.5|175975.5|175885.5|175940|175850|18
1729680180000|2024-10-23 10:43:00|175975.6|175885.6|175972.1|175882.1|175975.6|175885.6|175971.8|175881.8|7
1729680190000|2024-10-23 10:43:10|175972|175882|175968.2|175878.2|175972|175882|175958.5|175868.5|21
1729680200000|2024-10-23 10:43:20|175968.8|175878.8|175967.9|175877.9|175972.3|175882.3|175965.1|175875.1|21
1729680210000|2024-10-23 10:43:30|175966.9|175876.9|175969.1|175879.1|175971.2|175881.2|175964|175874|10
1729680220000|2024-10-23 10:43:40|175969.8|175879.8|175973.3|175883.3|175973.9|175883.9|175969.6|175879.6|11
1729680230000|2024-10-23 10:43:50|175972|175882|175975.4|175885.4|175975.4|175885.4|175972|175882|7
1729680240000|2024-10-23 10:44:00|175987.5|175897.5|175984.8|175894.8|175993.5|175903.5|175984.8|175894.8|14
1729680250000|2024-10-23 10:44:10|175985.6|175895.6|175987.8|175897.8|175988.5|175898.5|175985.6|175895.6|7
1729680260000|2024-10-23 10:44:20|175987.7|175897.7|175987.7|175897.7|175987.7|175897.7|175987.7|175897.7|1
1729680270000|2024-10-23 10:44:30|175989.6|175899.6|175992.3|175902.3|175997.4|175907.4|175989.6|175899.6|9
1729680280000|2024-10-23 10:44:40|175991.5|175901.5|175990.7|175900.7|175991.5|175901.5|175990.7|175900.7|2
1729680290000|2024-10-23 10:44:50|175991.6|175901.6|176000.3|175910.3|176003.1|175913.1|175990.5|175900.5|8
1729680300000|2024-10-23 10:45:00|176001.1|175911.1|175978.4|175888.4|176008.8|175918.8|175972.1|175882.1|15
1729680310000|2024-10-23 10:45:10|175980.6|175890.6|175975.4|175885.4|175981.9|175891.9|175975.4|175885.4|9
1729680320000|2024-10-23 10:45:20|175976.3|175886.3|175973.4|175883.4|175976.7|175886.7|175972.6|175882.6|8
1729680330000|2024-10-23 10:45:30|175973|175883|175977.8|175887.8|175977.9|175887.9|175972.7|175882.7|8
1729680340000|2024-10-23 10:45:40|175977.9|175887.9|175977.4|175887.4|175977.9|175887.9|175974.9|175884.9|5
1729680350000|2024-10-23 10:45:50|175950.7|175860.7|175967.8|175877.8|175970.4|175880.4|175950.7|175860.7|8
1729680360000|2024-10-23 10:46:00|175970|175880|175969|175879|175970|175880|175969|175879|2
1729680370000|2024-10-23 10:46:10|175969.1|175879.1|175983.6|175893.6|175983.6|175893.6|175969.1|175879.1|10
1729680380000|2024-10-23 10:46:20|175984.8|175894.8|175984.7|175894.7|175986.8|175896.8|175984.7|175894.7|3
1729680390000|2024-10-23 10:46:30|175993.3|175903.3|175989.1|175899.1|175995.5|175905.5|175988.2|175898.2|15
1729680400000|2024-10-23 10:46:40|175988.9|175898.9|175988.6|175898.6|175990.4|175900.4|175987.8|175897.8|8
1729680410000|2024-10-23 10:46:50|175988.4|175898.4|175988|175898|175991.8|175901.8|175987|175897|11
1729680420000|2024-10-23 10:47:00|175987|175897|175970.4|175880.4|175989.2|175899.2|175966.6|175876.6|12
1729680430000|2024-10-23 10:47:10|175970.6|175880.6|175970.7|175880.7|175970.7|175880.7|175967.9|175877.9|10
1729680440000|2024-10-23 10:47:20|175971.5|175881.5|175969.9|175879.9|175971.5|175881.5|175967.2|175877.2|5
1729680450000|2024-10-23 10:47:30|175971.9|175881.9|175961.1|175871.1|175974.5|175884.5|175955.5|175865.5|13
1729680460000|2024-10-23 10:47:40|175956.7|175866.7|175956.7|175866.7|175956.7|175866.7|175956.3|175866.3|3
1729680470000|2024-10-23 10:47:50|175962.4|175872.4|175953.3|175863.3|175964.5|175874.5|175952.4|175862.4|10
1729680480000|2024-10-23 10:48:00|175953.2|175863.2|175952.9|175862.9|175954.2|175864.2|175952.2|175862.2|5
1729680490000|2024-10-23 10:48:10|175954.4|175864.4|175962.9|175872.9|175964.4|175874.4|175954.4|175864.4|6
1729680500000|2024-10-23 10:48:20|175962.7|175872.7|175970.8|175880.8|175973|175883|175950.5|175860.5|18
1729680510000|2024-10-23 10:48:30|175972.8|175882.8|175991.1|175901.1|175991.1|175901.1|175970.9|175880.9|13
1729680520000|2024-10-23 10:48:40|175992.1|175902.1|175993.2|175903.2|175993.2|175903.2|175988.8|175898.8|7
1729680530000|2024-10-23 10:48:50|175994.3|175904.3|175994.3|175904.3|175994.4|175904.4|175993.6|175903.6|5
1729680540000|2024-10-23 10:49:00|175994.4|175904.4|175998.9|175908.9|175998.9|175908.9|175994.3|175904.3|5
1729680550000|2024-10-23 10:49:10|175998.3|175908.3|175994.7|175904.7|175998.3|175908.3|175994.5|175904.5|5
1729680560000|2024-10-23 10:49:20|175998.5|175908.5|175986.2|175896.2|176003.4|175913.4|175984.7|175894.7|18
1729680570000|2024-10-23 10:49:30|175985.1|175895.1|175987.2|175897.2|175989.8|175899.8|175982.8|175892.8|12
1729680580000|2024-10-23 10:49:40|175989.5|175899.5|175992.7|175902.7|175992.7|175902.7|175984.4|175894.4|15
1729680590000|2024-10-23 10:49:50|175999.3|175909.3|176013.7|175923.7|176015.3|175925.3|175999.3|175909.3|18
1729680600000|2024-10-23 10:50:00|176019.6|175929.6|176007.4|175917.4|176019.6|175929.6|175994.7|175904.7|14
1729680610000|2024-10-23 10:50:10|176004.4|175914.4|176002.5|175912.5|176004.4|175914.4|175998.8|175908.8|13
1729680620000|2024-10-23 10:50:20|176002.6|175912.6|176002.9|175912.9|176004.5|175914.5|176002.6|175912.6|4
1729680630000|2024-10-23 10:50:30|176002.7|175912.7|176008.2|175918.2|176008.4|175918.4|176002.7|175912.7|4
1729680640000|2024-10-23 10:50:40|176011.3|175921.3|176013.2|175923.2|176014.6|175924.6|176010.7|175920.7|8
1729680650000|2024-10-23 10:50:50|176011|175921|176010.6|175920.6|176015.2|175925.2|176010.6|175920.6|8
1729680660000|2024-10-23 10:51:00|176011.7|175921.7|176014.4|175924.4|176014.4|175924.4|176011|175921|5
1729680670000|2024-10-23 10:51:10|176014.9|175924.9|176034.8|175944.8|176035.4|175945.4|176012.6|175922.6|20
1729680680000|2024-10-23 10:51:20|176035.5|175945.5|176071|175981|176077.1|175987.1|176035.5|175945.5|9
1729680690000|2024-10-23 10:51:30|176070.8|175980.8|176084.6|175994.6|176088.7|175998.7|176070.8|175980.8|21
1729680700000|2024-10-23 10:51:40|176088.2|175998.2|176109|176019|176122|176032|176085.5|175995.5|24
1729680710000|2024-10-23 10:51:50|176106.8|176016.8|176117.2|176027.2|176125.1|176035.1|176106.8|176016.8|22
1729680720000|2024-10-23 10:52:00|176116.3|176026.3|176133|176043|176135.5|176045.5|176115.4|176025.4|28
1729680730000|2024-10-23 10:52:10|176131.3|176041.3|176132.1|176042.1|176136.6|176046.6|176130.6|176040.6|24
1729680740000|2024-10-23 10:52:20|176133.6|176043.6|176130.1|176040.1|176136.8|176046.8|176130.1|176040.1|25
1729680750000|2024-10-23 10:52:30|176129.9|176039.9|176117.7|176027.7|176135.8|176045.8|176116.1|176026.1|32
1729680760000|2024-10-23 10:52:40|176116.3|176026.3|176120.9|176030.9|176121.3|176031.3|176116.3|176026.3|16
1729680770000|2024-10-23 10:52:50|176119.5|176029.5|176121.1|176031.1|176123.2|176033.2|176116.7|176026.7|28
1729680780000|2024-10-23 10:53:00|176122.1|176032.1|176121.8|176031.8|176122.6|176032.6|176115.6|176025.6|18
1729680790000|2024-10-23 10:53:10|176122.8|176032.8|176122.2|176032.2|176123.5|176033.5|176118.7|176028.7|20
1729680800000|2024-10-23 10:53:20|176122.6|176032.6|176120.8|176030.8|176122.6|176032.6|176118.7|176028.7|20
1729680810000|2024-10-23 10:53:30|176122.2|176032.2|176122.2|176032.2|176124.8|176034.8|176116.4|176026.4|26
1729680820000|2024-10-23 10:53:40|176120.4|176030.4|176119.6|176029.6|176122.8|176032.8|176115.6|176025.6|24
1729680830000|2024-10-23 10:53:50|176118.2|176028.2|176117.4|176027.4|176122.2|176032.2|176117.4|176027.4|14
1729680840000|2024-10-23 10:54:00|176117.5|176027.5|176120.8|176030.8|176122.7|176032.7|176115.6|176025.6|15
1729680850000|2024-10-23 10:54:10|176121|176031|176119|176029|176123.7|176033.7|176114.3|176024.3|15
1729680860000|2024-10-23 10:54:20|176119.2|176029.2|176118.4|176028.4|176122.9|176032.9|176110.8|176020.8|17
1729680870000|2024-10-23 10:54:30|176118.3|176028.3|176107.9|176017.9|176119.8|176029.8|176103.3|176013.3|7
1729680880000|2024-10-23 10:54:40|176106.3|176016.3|176075.1|175985.1|176113.9|176023.9|176071.3|175981.3|16
1729680890000|2024-10-23 10:54:50|176071|175981|176081|175991|176083.9|175993.9|176065.4|175975.4|19
1729680900000|2024-10-23 10:55:00|176080.4|175990.4|176045.5|175955.5|176080.4|175990.4|176041|175951|17
1729680910000|2024-10-23 10:55:10|176044.4|175954.4|176059.6|175969.6|176059.6|175969.6|176044.4|175954.4|9
1729680920000|2024-10-23 10:55:20|176059.7|175969.7|176061.8|175971.8|176062.9|175972.9|176059.7|175969.7|5
1729680930000|2024-10-23 10:55:30|176061.6|175971.6|176059.1|175969.1|176061.6|175971.6|176052.5|175962.5|18
1729680940000|2024-10-23 10:55:40|176041.7|175951.7|176042.4|175952.4|176046.9|175956.9|176041.7|175951.7|8
1729680950000|2024-10-23 10:55:50|176043.4|175953.4|176040.6|175950.6|176045.6|175955.6|176038.5|175948.5|8
1729680960000|2024-10-23 10:56:00|176038.7|175948.7|176037.9|175947.9|176041.4|175951.4|176023.9|175933.9|12
1729680970000|2024-10-23 10:56:10|176037.8|175947.8|176030|175940|176037.8|175947.8|176025.6|175935.6|17
1729680980000|2024-10-23 10:56:20|176030.4|175940.4|176029.6|175939.6|176030.9|175940.9|176023.1|175933.1|14
1729680990000|2024-10-23 10:56:30|176029.7|175939.7|176026.6|175936.6|176029.7|175939.7|176026.5|175936.5|12
1729681000000|2024-10-23 10:56:40|176026.5|175936.5|176026.5|175936.5|176026.5|175936.5|176024.2|175934.2|9
1729681010000|2024-10-23 10:56:50|176027.3|175937.3|176049.8|175959.8|176050.5|175960.5|176026.4|175936.4|13
1729681020000|2024-10-23 10:57:00|176050.6|175960.6|176052.1|175962.1|176052.7|175962.7|176050.6|175960.6|6
1729681030000|2024-10-23 10:57:10|176052.2|175962.2|176048.8|175958.8|176053|175963|176048.8|175958.8|6
1729681040000|2024-10-23 10:57:20|176045.8|175955.8|176042.1|175952.1|176045.8|175955.8|176034.9|175944.9|17
1729681050000|2024-10-23 10:57:30|176041.4|175951.4|176046.5|175956.5|176047.4|175957.4|176039.7|175949.7|9
1729681060000|2024-10-23 10:57:40|176046.4|175956.4|176047.3|175957.3|176048.5|175958.5|176046.4|175956.4|8
1729681070000|2024-10-23 10:57:50|176047.2|175957.2|176057.2|175967.2|176063.1|175973.1|176046.9|175956.9|11
1729681080000|2024-10-23 10:58:00|176057.1|175967.1|176060.9|175970.9|176064.1|175974.1|176057.1|175967.1|24
1729681090000|2024-10-23 10:58:10|176061.8|175971.8|176061.5|175971.5|176063.4|175973.4|176059.6|175969.6|26
1729681100000|2024-10-23 10:58:20|176062.1|175972.1|176061.9|175971.9|176062.9|175972.9|176059.5|175969.5|19
1729681110000|2024-10-23 10:58:30|176061.2|175971.2|176057.1|175967.1|176062.1|175972.1|176057.1|175967.1|14
1729681130000|2024-10-23 10:58:50|176059.5|175969.5|176062|175972|176065.5|175975.5|176058.5|175968.5|13
1729681140000|2024-10-23 10:59:00|176064.6|175974.6|176063.9|175973.9|176066.8|175976.8|176062.1|175972.1|6
1729681150000|2024-10-23 10:59:10|176062.4|175972.4|176061.2|175971.2|176062.4|175972.4|176059.4|175969.4|9
1729681160000|2024-10-23 10:59:20|176061.4|175971.4|176062.1|175972.1|176063.7|175973.7|176061.4|175971.4|9
1729681170000|2024-10-23 10:59:30|176063.7|175973.7|176065.3|175975.3|176065.3|175975.3|176063.7|175973.7|4
1729681180000|2024-10-23 10:59:40|176064.6|175974.6|176065.5|175975.5|176067.2|175977.2|176064.6|175974.6|4
1729681190000|2024-10-23 10:59:50|176066.3|175976.3|176073.2|175983.2|176074.8|175984.8|176066.3|175976.3|14
1729681200000|2024-10-23 11:00:00|176078.1|175988.1|176083.8|175993.8|176086.7|175996.7|176078.1|175988.1|20
1729681210000|2024-10-23 11:00:10|176084.7|175994.7|176084.3|175994.3|176085.4|175995.4|176083.8|175993.8|11
1729681220000|2024-10-23 11:00:20|176084|175994|176065.2|175975.2|176084.1|175994.1|176064.3|175974.3|15
1729681230000|2024-10-23 11:00:30|176065.5|175975.5|176058.4|175968.4|176065.7|175975.7|176058.4|175968.4|8
1729681240000|2024-10-23 11:00:40|176058.3|175968.3|176058.6|175968.6|176058.9|175968.9|176058.3|175968.3|4
1729681250000|2024-10-23 11:00:50|176058.9|175968.9|176058|175968|176058.9|175968.9|176057.7|175967.7|7
1729681260000|2024-10-23 11:01:00|176057.7|175967.7|176046.8|175956.8|176057.7|175967.7|176046.2|175956.2|7
1729681270000|2024-10-23 11:01:10|176047|175957|176053.5|175963.5|176053.5|175963.5|176047|175957|11
1729681280000|2024-10-23 11:01:20|176053.2|175963.2|176047.1|175957.1|176053.9|175963.9|176045.1|175955.1|8
1729681290000|2024-10-23 11:01:30|176044.3|175954.3|176022.8|175932.8|176044.3|175954.3|176019.4|175929.4|27
1729681300000|2024-10-23 11:01:40|176020.9|175930.9|176020.4|175930.4|176023.8|175933.8|176015.8|175925.8|18
1729681310000|2024-10-23 11:01:50|176021|175931|176019.8|175929.8|176021.1|175931.1|176018.3|175928.3|14
1729681320000|2024-10-23 11:02:00|176020.8|175930.8|176021|175931|176021|175931|176017.4|175927.4|10
1729681330000|2024-10-23 11:02:10|176019.5|175929.5|176017.5|175927.5|176020|175930|176015.5|175925.5|5
1729681340000|2024-10-23 11:02:20|176019.2|175929.2|176018.7|175928.7|176019.7|175929.7|176017.7|175927.7|9
1729681350000|2024-10-23 11:02:30|176021.1|175931.1|176022.4|175932.4|176023|175933|176020.3|175930.3|7
1729681360000|2024-10-23 11:02:40|176021.7|175931.7|176081|175991|176093.7|176003.7|176021.7|175931.7|13
1729681370000|2024-10-23 11:02:50|176077.3|175987.3|176081.8|175991.8|176088.2|175998.2|176075.9|175985.9|23
1729681380000|2024-10-23 11:03:00|176085.7|175995.7|176091.5|176001.5|176096.5|176006.5|176082.6|175992.6|21
1729681390000|2024-10-23 11:03:10|176090.4|176000.4|176105.6|176015.6|176110.9|176020.9|176090.2|176000.2|7
1729681400000|2024-10-23 11:03:20|176102.4|176012.4|176104.3|176014.3|176118|176028|176102.4|176012.4|14
1729681410000|2024-10-23 11:03:30|176104|176014|176100.1|176010.1|176104|176014|176100.1|176010.1|3
1729681420000|2024-10-23 11:03:40|176099.6|176009.6|176092.6|176002.6|176099.6|176009.6|176091.5|176001.5|8
1729681430000|2024-10-23 11:03:50|176093.6|176003.6|176082.6|175992.6|176093.6|176003.6|176079.5|175989.5|13
1729681440000|2024-10-23 11:04:00|176083.1|175993.1|176085.9|175995.9|176089|175999|176082|175992|9
1729681450000|2024-10-23 11:04:10|176088.7|175998.7|176095.1|176005.1|176098.6|176008.6|176079.2|175989.2|9
1729681460000|2024-10-23 11:04:20|176095|176005|176118.3|176028.3|176121.6|176031.6|176092.7|176002.7|9
1729681470000|2024-10-23 11:04:30|176116.4|176026.4|176106|176016|176120|176030|176105|176015|14
1729681480000|2024-10-23 11:04:40|176106.6|176016.6|176122.9|176032.9|176130.2|176040.2|176105.9|176015.9|9
1729681490000|2024-10-23 11:04:50|176125.2|176035.2|176123.9|176033.9|176126.2|176036.2|176120.8|176030.8|13
1729681500000|2024-10-23 11:05:00|176124.9|176034.9|176128.5|176038.5|176130.1|176040.1|176124.4|176034.4|11
1729681510000|2024-10-23 11:05:10|176127.8|176037.8|176126.6|176036.6|176133.4|176043.4|176123.9|176033.9|15
1729681520000|2024-10-23 11:05:20|176125.7|176035.7|176128.3|176038.3|176128.3|176038.3|176124.4|176034.4|5
1729681530000|2024-10-23 11:05:30|176127.2|176037.2|176128.6|176038.6|176128.6|176038.6|176127.2|176037.2|2
1729681540000|2024-10-23 11:05:40|176127.7|176037.7|176130.7|176040.7|176133.4|176043.4|176127.7|176037.7|6
1729681550000|2024-10-23 11:05:50|176132|176042|176130.8|176040.8|176132.2|176042.2|176130.8|176040.8|3
1729681560000|2024-10-23 11:06:00|176131.7|176041.7|176131.9|176041.9|176132.1|176042.1|176131.6|176041.6|5
1729681570000|2024-10-23 11:06:10|176127.5|176037.5|176128.9|176038.9|176128.9|176038.9|176123|176033|10
1729681580000|2024-10-23 11:06:20|176127.9|176037.9|176126.8|176036.8|176128|176038|176126.8|176036.8|4
1729681590000|2024-10-23 11:06:30|176127.5|176037.5|176126.5|176036.5|176128|176038|176125.8|176035.8|5
1729681600000|2024-10-23 11:06:40|176126.6|176036.6|176125.8|176035.8|176127.6|176037.6|176111.7|176021.7|9
1729681610000|2024-10-23 11:06:50|176127.8|176037.8|176134.1|176044.1|176134.1|176044.1|176127.8|176037.8|8
1729681620000|2024-10-23 11:07:00|176130|176040|176131.6|176041.6|176134|176044|176122.9|176032.9|14
1729681630000|2024-10-23 11:07:10|176130.5|176040.5|176133.9|176043.9|176133.9|176043.9|176126.9|176036.9|14
1729681640000|2024-10-23 11:07:20|176131.8|176041.8|176132.9|176042.9|176132.9|176042.9|176129.3|176039.3|9
1729681650000|2024-10-23 11:07:30|176132.8|176042.8|176132|176042|176132.8|176042.8|176130.8|176040.8|5
1729681660000|2024-10-23 11:07:40|176131.1|176041.1|176128.5|176038.5|176131.6|176041.6|176128.5|176038.5|6
1729681670000|2024-10-23 11:07:50|176124.3|176034.3|176124.9|176034.9|176126.4|176036.4|176121.9|176031.9|10
1729681680000|2024-10-23 11:08:00|176125.1|176035.1|176123.9|176033.9|176126.2|176036.2|176122.8|176032.8|7
1729681690000|2024-10-23 11:08:10|176123.7|176033.7|176121.8|176031.8|176125.5|176035.5|176120.7|176030.7|9
1729681700000|2024-10-23 11:08:20|176122.7|176032.7|176126|176036|176128.1|176038.1|176121.7|176031.7|7
1729681710000|2024-10-23 11:08:30|176123.4|176033.4|176123.7|176033.7|176124|176034|176120.4|176030.4|7
1729681720000|2024-10-23 11:08:40|176123.8|176033.8|176126.9|176036.9|176127.7|176037.7|176123.7|176033.7|6
1729681730000|2024-10-23 11:08:50|176129|176039|176126.9|176036.9|176129|176039|176125.7|176035.7|5
1729681740000|2024-10-23 11:09:00|176127.8|176037.8|176128.4|176038.4|176129.9|176039.9|176121.9|176031.9|10
1729681750000|2024-10-23 11:09:10|176127.8|176037.8|176130|176040|176132.8|176042.8|176127.8|176037.8|5
1729681760000|2024-10-23 11:09:20|176130.2|176040.2|176129|176039|176130.4|176040.4|176128|176038|5
1729681770000|2024-10-23 11:09:30|176127.3|176037.3|176128.2|176038.2|176128.9|176038.9|176127.3|176037.3|4
1729681780000|2024-10-23 11:09:40|176128.1|176038.1|176127.8|176037.8|176128.1|176038.1|176127.8|176037.8|2
1729681790000|2024-10-23 11:09:50|176127.4|176037.4|176127.4|176037.4|176127.4|176037.4|176127.4|176037.4|1
1729681800000|2024-10-23 11:10:00|176127.3|176037.3|176144.5|176054.5|176151.6|176061.6|176127.2|176037.2|15
1729681810000|2024-10-23 11:10:10|176144.8|176054.8|176150.4|176060.4|176150.4|176060.4|176144.4|176054.4|6
1729681820000|2024-10-23 11:10:20|176149.6|176059.6|176149.7|176059.7|176151.1|176061.1|176149.6|176059.6|5
1729681830000|2024-10-23 11:10:30|176149.6|176059.6|176147.2|176057.2|176149.8|176059.8|176147.2|176057.2|6
1729681840000|2024-10-23 11:10:40|176146.3|176056.3|176143.1|176053.1|176146.3|176056.3|176143.1|176053.1|2
1729681850000|2024-10-23 11:10:50|176124.1|176034.1|176138.5|176048.5|176138.5|176048.5|176124.1|176034.1|7
1729681860000|2024-10-23 11:11:00|176136.4|176046.4|176139.2|176049.2|176143.6|176053.6|176135.5|176045.5|9
1729681870000|2024-10-23 11:11:10|176139.5|176049.5|176141.1|176051.1|176141.4|176051.4|176139.2|176049.2|9
1729681880000|2024-10-23 11:11:20|176143.3|176053.3|176142.4|176052.4|176143.4|176053.4|176142.4|176052.4|3
1729681890000|2024-10-23 11:11:30|176140.1|176050.1|176135|176045|176140.1|176050.1|176131.6|176041.6|9
1729681900000|2024-10-23 11:11:40|176134.9|176044.9|176137.6|176047.6|176137.6|176047.6|176134.5|176044.5|8
1729681910000|2024-10-23 11:11:50|176135.7|176045.7|176128.3|176038.3|176135.7|176045.7|176127.5|176037.5|10
1729681920000|2024-10-23 11:12:00|176129.1|176039.1|176123.4|176033.4|176129.1|176039.1|176114.7|176024.7|14
1729681930000|2024-10-23 11:12:10|176112.8|176022.8|176105|176015|176121|176031|176104.1|176014.1|14
1729681940000|2024-10-23 11:12:20|176104.5|176014.5|176105.3|176015.3|176105.5|176015.5|176104.5|176014.5|4
1729681950000|2024-10-23 11:12:30|176104.2|176014.2|176104.5|176014.5|176105|176015|176104.2|176014.2|4
1729681960000|2024-10-23 11:12:40|176104.1|176014.1|176080.1|175990.1|176104.1|176014.1|176076.8|175986.8|7
1729681970000|2024-10-23 11:12:50|176079.4|175989.4|176079.2|175989.2|176081.1|175991.1|176077.2|175987.2|11
1729681980000|2024-10-23 11:13:00|176080.2|175990.2|176086.1|175996.1|176089|175999|176079.4|175989.4|12
1729681990000|2024-10-23 11:13:10|176085.9|175995.9|176080.7|175990.7|176086.1|175996.1|176080.7|175990.7|5
1729682000000|2024-10-23 11:13:20|176082.7|175992.7|176095|176005|176095|176005|176080.6|175990.6|12
1729682010000|2024-10-23 11:13:30|176097|176007|176134|176044|176138.9|176048.9|176096.8|176006.8|11
1729682020000|2024-10-23 11:13:40|176133.9|176043.9|176133.3|176043.3|176133.9|176043.9|176133.3|176043.3|3
1729682030000|2024-10-23 11:13:50|176133.1|176043.1|176137.9|176047.9|176137.9|176047.9|176128.9|176038.9|7
1729682040000|2024-10-23 11:14:00|176135.9|176045.9|176134.2|176044.2|176136.5|176046.5|176131.6|176041.6|8
1729682050000|2024-10-23 11:14:10|176139.5|176049.5|176136.5|176046.5|176139.5|176049.5|176136.3|176046.3|3
1729682060000|2024-10-23 11:14:20|176135.2|176045.2|176128.5|176038.5|176135.2|176045.2|176125.2|176035.2|4
1729682070000|2024-10-23 11:14:30|176129.2|176039.2|176135.8|176045.8|176137.1|176047.1|176125.6|176035.6|14
1729682080000|2024-10-23 11:14:40|176134.9|176044.9|176132.9|176042.9|176134.9|176044.9|176132.9|176042.9|4
1729682090000|2024-10-23 11:14:50|176133.5|176043.5|176131.2|176041.2|176133.5|176043.5|176130.6|176040.6|7
1729682100000|2024-10-23 11:15:00|176131.9|176041.9|176128|176038|176133.8|176043.8|176128|176038|11
1729682110000|2024-10-23 11:15:10|176128.1|176038.1|176126.6|176036.6|176128.1|176038.1|176122.8|176032.8|10
1729682120000|2024-10-23 11:15:20|176127.4|176037.4|176115.9|176025.9|176127.4|176037.4|176112.1|176022.1|6
1729682130000|2024-10-23 11:15:30|176115.8|176025.8|176115.4|176025.4|176117.6|176027.6|176113.4|176023.4|15
1729682140000|2024-10-23 11:15:40|176114.9|176024.9|176108.2|176018.2|176114.9|176024.9|176107.6|176017.6|9
1729682150000|2024-10-23 11:15:50|176105.9|176015.9|176107.4|176017.4|176108.3|176018.3|176105.9|176015.9|10
1729682160000|2024-10-23 11:16:00|176109.9|176019.9|176108.1|176018.1|176109.9|176019.9|176106.9|176016.9|6
1729682170000|2024-10-23 11:16:10|176107|176017|176103.9|176013.9|176108.4|176018.4|176103.6|176013.6|10
1729682180000|2024-10-23 11:16:20|176103.8|176013.8|176103.3|176013.3|176104.3|176014.3|176099.6|176009.6|10
1729682190000|2024-10-23 11:16:30|176102.5|176012.5|176102.5|176012.5|176102.5|176012.5|176102.5|176012.5|1
1729682200000|2024-10-23 11:16:40|176102.6|176012.6|176110.1|176020.1|176122.3|176032.3|176102.6|176012.6|17
1729682210000|2024-10-23 11:16:50|176108.4|176018.4|176089.1|175999.1|176108.4|176018.4|176088|175998|9
1729682220000|2024-10-23 11:17:00|176091.1|176001.1|176095.6|176005.6|176096.4|176006.4|176091.1|176001.1|10
1729682230000|2024-10-23 11:17:10|176107.1|176017.1|176118.8|176028.8|176121.5|176031.5|176107.1|176017.1|9
1729682240000|2024-10-23 11:17:20|176118.6|176028.6|176118.5|176028.5|176119.7|176029.7|176117.7|176027.7|10
1729682250000|2024-10-23 11:17:30|176119.9|176029.9|176111.7|176021.7|176120.1|176030.1|176110.9|176020.9|7
1729682260000|2024-10-23 11:17:40|176111.6|176021.6|176122.9|176032.9|176124.3|176034.3|176111.4|176021.4|12
1729682270000|2024-10-23 11:17:50|176121.9|176031.9|176105.8|176015.8|176121.9|176031.9|176105.8|176015.8|15
1729682280000|2024-10-23 11:18:00|176105.9|176015.9|176103.7|176013.7|176108.1|176018.1|176103.7|176013.7|6
1729682290000|2024-10-23 11:18:10|176102.7|176012.7|176104.2|176014.2|176105.1|176015.1|176102.7|176012.7|3
1729682300000|2024-10-23 11:18:20|176102.1|176012.1|176108.4|176018.4|176109.2|176019.2|176102.1|176012.1|10
1729682310000|2024-10-23 11:18:30|176108.3|176018.3|176101|176011|176108.3|176018.3|176101|176011|10
1729682320000|2024-10-23 11:18:40|176100|176010|176102.8|176012.8|176103.2|176013.2|176100|176010|6
1729682330000|2024-10-23 11:18:50|176101.7|176011.7|176102.1|176012.1|176102.9|176012.9|176100.3|176010.3|7
1729682340000|2024-10-23 11:19:00|176102.3|176012.3|176124.3|176034.3|176124.3|176034.3|176102.3|176012.3|11
1729682350000|2024-10-23 11:19:10|176123.4|176033.4|176123.2|176033.2|176126.8|176036.8|176123.2|176033.2|7
1729682360000|2024-10-23 11:19:20|176125.2|176035.2|176126.2|176036.2|176126.2|176036.2|176124.2|176034.2|4
1729682370000|2024-10-23 11:19:30|176126.6|176036.6|176128.2|176038.2|176128.2|176038.2|176125.5|176035.5|4
1729682380000|2024-10-23 11:19:40|176127.1|176037.1|176129.7|176039.7|176129.7|176039.7|176127.1|176037.1|4
1729682390000|2024-10-23 11:19:50|176126.8|176036.8|176129.4|176039.4|176129.4|176039.4|176126.8|176036.8|6
1729682400000|2024-10-23 11:20:00|176130.4|176040.4|176141.5|176051.5|176142.8|176052.8|176130.4|176040.4|11
1729682410000|2024-10-23 11:20:10|176143.7|176053.7|176148.9|176058.9|176149.2|176059.2|176143.7|176053.7|8
1729682420000|2024-10-23 11:20:20|176148.7|176058.7|176147.8|176057.8|176151.4|176061.4|176147.8|176057.8|5
1729682430000|2024-10-23 11:20:30|176149.9|176059.9|176142|176052|176153.4|176063.4|176142|176052|7
1729682440000|2024-10-23 11:20:40|176133.5|176043.5|176137|176047|176138.1|176048.1|176133.5|176043.5|8
1729682450000|2024-10-23 11:20:50|176137.9|176047.9|176134.9|176044.9|176137.9|176047.9|176134.2|176044.2|4
1729682460000|2024-10-23 11:21:00|176132.3|176042.3|176134.1|176044.1|176135.1|176045.1|176132.3|176042.3|8
1729682470000|2024-10-23 11:21:10|176134.7|176044.7|176138.5|176048.5|176140.9|176050.9|176134.5|176044.5|12
1729682480000|2024-10-23 11:21:20|176136|176046|176135|176045|176140.6|176050.6|176134.1|176044.1|13
1729682490000|2024-10-23 11:21:30|176134.5|176044.5|176123.6|176033.6|176134.5|176044.5|176118.8|176028.8|11
1729682500000|2024-10-23 11:21:40|176125.6|176035.6|176128.7|176038.7|176128.7|176038.7|176125.6|176035.6|9
1729682510000|2024-10-23 11:21:50|176128.8|176038.8|176128.9|176038.9|176130.2|176040.2|176128.8|176038.8|5
1729682520000|2024-10-23 11:22:00|176130.2|176040.2|176129.1|176039.1|176130.2|176040.2|176129.1|176039.1|6
1729682530000|2024-10-23 11:22:10|176131.4|176041.4|176144.2|176054.2|176144.2|176054.2|176129.5|176039.5|6
1729682540000|2024-10-23 11:22:20|176142.4|176052.4|176109|176019|176149.3|176059.3|176106.9|176016.9|12
1729682550000|2024-10-23 11:22:30|176106.8|176016.8|176108.5|176018.5|176111.3|176021.3|176102.9|176012.9|12
1729682560000|2024-10-23 11:22:40|176107|176017|176106.3|176016.3|176111.3|176021.3|176104|176014|9
1729682570000|2024-10-23 11:22:50|176106.7|176016.7|176109.5|176019.5|176111.4|176021.4|176104|176014|8
1729682580000|2024-10-23 11:23:00|176107.9|176017.9|176109.4|176019.4|176112.4|176022.4|176107.9|176017.9|7
1729682590000|2024-10-23 11:23:10|176109.3|176019.3|176106.3|176016.3|176109.4|176019.4|176106.3|176016.3|4
1729682600000|2024-10-23 11:23:20|176106.4|176016.4|176106.8|176016.8|176110.8|176020.8|176106.4|176016.4|8
1729682610000|2024-10-23 11:23:30|176108.7|176018.7|176113|176023|176116.3|176026.3|176107.6|176017.6|16
1729682620000|2024-10-23 11:23:40|176112|176022|176115.1|176025.1|176117.1|176027.1|176112|176022|9
1729682630000|2024-10-23 11:23:50|176112.9|176022.9|176121.6|176031.6|176126.9|176036.9|176112.9|176022.9|8
1729682640000|2024-10-23 11:24:00|176121.4|176031.4|176120.5|176030.5|176121.8|176031.8|176120.5|176030.5|6
1729682650000|2024-10-23 11:24:10|176117.6|176027.6|176122.2|176032.2|176122.9|176032.9|176117.3|176027.3|10
1729682660000|2024-10-23 11:24:20|176121.9|176031.9|176122.6|176032.6|176129.5|176039.5|176121.9|176031.9|6
1729682670000|2024-10-23 11:24:30|176124.6|176034.6|176123.2|176033.2|176128.3|176038.3|176119.1|176029.1|10
1729682680000|2024-10-23 11:24:40|176124.5|176034.5|176148.8|176058.8|176154.5|176064.5|176124|176034|16
1729682690000|2024-10-23 11:24:50|176148.4|176058.4|176149.7|176059.7|176151.6|176061.6|176148.1|176058.1|7
1729682700000|2024-10-23 11:25:00|176152.2|176062.2|176155.6|176065.6|176155.6|176065.6|176151.8|176061.8|4
1729682710000|2024-10-23 11:25:10|176155|176065|176154.3|176064.3|176155.4|176065.4|176154.3|176064.3|5
1729682720000|2024-10-23 11:25:20|176154|176064|176155.7|176065.7|176155.7|176065.7|176154|176064|5
1729682730000|2024-10-23 11:25:30|176157.8|176067.8|176205.3|176115.3|176205.3|176115.3|176153.9|176063.9|16
1729682740000|2024-10-23 11:25:40|176203.3|176113.3|176181.9|176091.9|176214.7|176124.7|176177.5|176087.5|17
1729682750000|2024-10-23 11:25:50|176182|176092|176202.4|176112.4|176203.6|176113.6|176182|176092|10
1729682760000|2024-10-23 11:26:00|176202.3|176112.3|176201.6|176111.6|176203.2|176113.2|176201.6|176111.6|4
1729682770000|2024-10-23 11:26:10|176201.4|176111.4|176225.6|176135.6|176225.6|176135.6|176201.4|176111.4|16
1729682780000|2024-10-23 11:26:20|176226.4|176136.4|176244.4|176154.4|176244.4|176154.4|176221.4|176131.4|24
1729682790000|2024-10-23 11:26:30|176238.2|176148.2|176238.7|176148.7|176244|176154|176234.8|176144.8|25
1729682800000|2024-10-23 11:26:40|176235.7|176145.7|176236.1|176146.1|176241.2|176151.2|176234.1|176144.1|15
1729682810000|2024-10-23 11:26:50|176238.4|176148.4|176233.6|176143.6|176241.2|176151.2|176230.1|176140.1|28
1729682820000|2024-10-23 11:27:00|176234.6|176144.6|176245.1|176155.1|176264|176174|176234.6|176144.6|26
1729682830000|2024-10-23 11:27:10|176245|176155|176239.6|176149.6|176247|176157|176237.3|176147.3|24
1729682840000|2024-10-23 11:27:20|176239.3|176149.3|176234.6|176144.6|176240.6|176150.6|176230.8|176140.8|14
1729682850000|2024-10-23 11:27:30|176232.4|176142.4|176233.3|176143.3|176235.2|176145.2|176232.4|176142.4|7
1729682860000|2024-10-23 11:27:40|176232.9|176142.9|176232.6|176142.6|176233.1|176143.1|176232.6|176142.6|3
1729682870000|2024-10-23 11:27:50|176234.8|176144.8|176213.9|176123.9|176234.8|176144.8|176211|176121|18
1729682880000|2024-10-23 11:28:00|176211.8|176121.8|176230.8|176140.8|176237.4|176147.4|176211.7|176121.7|22
1729682890000|2024-10-23 11:28:10|176230|176140|176236.4|176146.4|176236.4|176146.4|176230|176140|12
1729682900000|2024-10-23 11:28:20|176239.4|176149.4|176229.3|176139.3|176239.4|176149.4|176227.5|176137.5|13
1729682910000|2024-10-23 11:28:30|176227.7|176137.7|176230|176140|176230.2|176140.2|176224.8|176134.8|6
1729682920000|2024-10-23 11:28:40|176230.3|176140.3|176227.9|176137.9|176232.9|176142.9|176215.8|176125.8|15
1729682930000|2024-10-23 11:28:50|176229.1|176139.1|176232|176142|176235.2|176145.2|176229.1|176139.1|13
1729682940000|2024-10-23 11:29:00|176233.2|176143.2|176232.9|176142.9|176235.6|176145.6|176230.6|176140.6|7
1729682950000|2024-10-23 11:29:10|176232.7|176142.7|176235|176145|176236.1|176146.1|176231.7|176141.7|7
1729682960000|2024-10-23 11:29:20|176235.3|176145.3|176233.9|176143.9|176235.3|176145.3|176229.5|176139.5|7
1729682970000|2024-10-23 11:29:30|176236.1|176146.1|176242.4|176152.4|176243.2|176153.2|176236.1|176146.1|9
1729682980000|2024-10-23 11:29:40|176243.3|176153.3|176241|176151|176243.3|176153.3|176234.3|176144.3|11
1729682990000|2024-10-23 11:29:50|176238|176148|176235.6|176145.6|176238|176148|176231.7|176141.7|15
1729683000000|2024-10-23 11:30:00|176242.2|176152.2|176244.3|176154.3|176252.7|176162.7|176235.6|176145.6|11
1729683010000|2024-10-23 11:30:10|176244.5|176154.5|176241.9|176151.9|176244.5|176154.5|176241.9|176151.9|2
1729683020000|2024-10-23 11:30:20|176241.7|176151.7|176243.9|176153.9|176245.6|176155.6|176241.7|176151.7|7
1729683030000|2024-10-23 11:30:30|176240.7|176150.7|176240.9|176150.9|176245|176155|176240.7|176150.7|7
1729683040000|2024-10-23 11:30:40|176240.5|176150.5|176237.6|176147.6|176241.7|176151.7|176237.6|176147.6|8
1729683050000|2024-10-23 11:30:50|176237.7|176147.7|176243.7|176153.7|176244.7|176154.7|176237.7|176147.7|6
1729683060000|2024-10-23 11:31:00|176241.3|176151.3|176241.4|176151.4|176246.2|176156.2|176241.3|176151.3|8
1729683070000|2024-10-23 11:31:10|176240.1|176150.1|176238.1|176148.1|176241.3|176151.3|176236.2|176146.2|9
1729683080000|2024-10-23 11:31:20|176238.9|176148.9|176243.3|176153.3|176243.3|176153.3|176236.4|176146.4|7
1729683090000|2024-10-23 11:31:30|176243.6|176153.6|176240.6|176150.6|176245.6|176155.6|176240.6|176150.6|6
1729683100000|2024-10-23 11:31:40|176238.6|176148.6|176243.6|176153.6|176246.3|176156.3|176238.6|176148.6|6
1729683110000|2024-10-23 11:31:50|176245.7|176155.7|176308.1|176218.1|176325|176235|176245.7|176155.7|24
1729683120000|2024-10-23 11:32:00|176312.9|176222.9|176320.7|176230.7|176322|176232|176308.9|176218.9|24
1729683130000|2024-10-23 11:32:10|176319.3|176229.3|176309|176219|176319.3|176229.3|176306.7|176216.7|13
1729683140000|2024-10-23 11:32:20|176307.6|176217.6|176331.4|176241.4|176336.4|176246.4|176307.6|176217.6|9
1729683150000|2024-10-23 11:32:30|176324.7|176234.7|176328.7|176238.7|176332.5|176242.5|176324.7|176234.7|11
1729683160000|2024-10-23 11:32:40|176329.7|176239.7|176356.4|176266.4|176358.4|176268.4|176329.2|176239.2|13
1729683170000|2024-10-23 11:32:50|176355|176265|176355.9|176265.9|176359.1|176269.1|176352|176262|12
1729683180000|2024-10-23 11:33:00|176355.4|176265.4|176354.4|176264.4|176355.5|176265.5|176354.4|176264.4|3
1729683190000|2024-10-23 11:33:10|176356.6|176266.6|176355.8|176265.8|176358.4|176268.4|176355|176265|5
1729683200000|2024-10-23 11:33:20|176359.8|176269.8|176352.3|176262.3|176359.8|176269.8|176352.3|176262.3|10
1729683210000|2024-10-23 11:33:30|176355.9|176265.9|176354.1|176264.1|176355.9|176265.9|176351.3|176261.3|6
1729683220000|2024-10-23 11:33:40|176348.5|176258.5|176347.7|176257.7|176348.5|176258.5|176344.2|176254.2|5
1729683230000|2024-10-23 11:33:50|176346.8|176256.8|176316.5|176226.5|176347.7|176257.7|176316.5|176226.5|11
1729683240000|2024-10-23 11:34:00|176320.7|176230.7|176309.7|176219.7|176321.7|176231.7|176309.7|176219.7|8
1729683260000|2024-10-23 11:34:20|176308.1|176218.1|176308.1|176218.1|176309.1|176219.1|176308.1|176218.1|3
1729683270000|2024-10-23 11:34:30|176309.7|176219.7|176313.2|176223.2|176313.2|176223.2|176309.7|176219.7|2
1729683280000|2024-10-23 11:34:40|176315.9|176225.9|176313.2|176223.2|176315.9|176225.9|176313.2|176223.2|4
1729683290000|2024-10-23 11:34:50|176314.7|176224.7|176299.4|176209.4|176315.2|176225.2|176299.4|176209.4|12
1729683300000|2024-10-23 11:35:00|176299|176209|176303.4|176213.4|176303.4|176213.4|176294.9|176204.9|8
1729683310000|2024-10-23 11:35:10|176305.4|176215.4|176304.9|176214.9|176306|176216|176304|176214|4
1729683320000|2024-10-23 11:35:20|176304.3|176214.3|176372.6|176282.6|176377.4|176287.4|176304.3|176214.3|9
1729683330000|2024-10-23 11:35:30|176373.6|176283.6|176371.2|176281.2|176373.6|176283.6|176368.6|176278.6|12
1729683340000|2024-10-23 11:35:40|176371.8|176281.8|176376.9|176286.9|176376.9|176286.9|176370.4|176280.4|12
1729683350000|2024-10-23 11:35:50|176377.1|176287.1|176370.8|176280.8|176377.1|176287.1|176368.1|176278.1|16
1729683360000|2024-10-23 11:36:00|176377.9|176287.9|176398.3|176308.3|176398.3|176308.3|176377.9|176287.9|16
1729683370000|2024-10-23 11:36:10|176401.7|176311.7|176451|176361|176451|176361|176399|176309|9
1729683380000|2024-10-23 11:36:20|176442.4|176352.4|176447.5|176357.5|176453.2|176363.2|176434.4|176344.4|28
1729683390000|2024-10-23 11:36:30|176445.5|176355.5|176433.6|176343.6|176447.1|176357.1|176433.6|176343.6|16
1729683400000|2024-10-23 11:36:40|176435.7|176345.7|176421.4|176331.4|176437.3|176347.3|176419.5|176329.5|20
1729683410000|2024-10-23 11:36:50|176417.9|176327.9|176419.6|176329.6|176422|176332|176417.3|176327.3|16
1729683420000|2024-10-23 11:37:00|176422.9|176332.9|176438.6|176348.6|176439.6|176349.6|176421.9|176331.9|18
1729683430000|2024-10-23 11:37:10|176439|176349|176447|176357|176447.8|176357.8|176438.1|176348.1|21
1729683440000|2024-10-23 11:37:20|176447.8|176357.8|176443.2|176353.2|176447.8|176357.8|176437.6|176347.6|16
1729683450000|2024-10-23 11:37:30|176437.4|176347.4|176440.1|176350.1|176443.2|176353.2|176437.4|176347.4|11
1729683460000|2024-10-23 11:37:40|176442.6|176352.6|176451.8|176361.8|176461.4|176371.4|176439.4|176349.4|23
1729683470000|2024-10-23 11:37:50|176452.7|176362.7|176457|176367|176459.1|176369.1|176450.7|176360.7|22
1729683480000|2024-10-23 11:38:00|176458.3|176368.3|176459|176369|176460|176370|176457.6|176367.6|17
1729683490000|2024-10-23 11:38:10|176457.8|176367.8|176460.2|176370.2|176462.1|176372.1|176457.6|176367.6|12
1729683500000|2024-10-23 11:38:20|176460|176370|176460.4|176370.4|176462|176372|176459.8|176369.8|8
1729683510000|2024-10-23 11:38:30|176459.4|176369.4|176455.9|176365.9|176460.8|176370.8|176450.7|176360.7|19
1729683520000|2024-10-23 11:38:40|176454.9|176364.9|176450|176360|176455.2|176365.2|176449.3|176359.3|14
1729683530000|2024-10-23 11:38:50|176452.9|176362.9|176456|176366|176460.7|176370.7|176452.9|176362.9|15
1729683540000|2024-10-23 11:39:00|176455|176365|176455.6|176365.6|176457.8|176367.8|176454.9|176364.9|7
1729683550000|2024-10-23 11:39:10|176455.2|176365.2|176450.3|176360.3|176458.1|176368.1|176449.7|176359.7|10
1729683560000|2024-10-23 11:39:20|176450.6|176360.6|176435.5|176345.5|176450.6|176360.6|176435.5|176345.5|11
1729683570000|2024-10-23 11:39:30|176436.3|176346.3|176432.4|176342.4|176436.5|176346.5|176429.3|176339.3|8
1729683580000|2024-10-23 11:39:40|176432.7|176342.7|176432.1|176342.1|176432.7|176342.7|176431.9|176341.9|4
1729683590000|2024-10-23 11:39:50|176429.3|176339.3|176432.4|176342.4|176433.1|176343.1|176426.7|176336.7|11
1729683600000|2024-10-23 11:40:00|176429.2|176339.2|176415.1|176325.1|176429.2|176339.2|176414.7|176324.7|11
1729683610000|2024-10-23 11:40:10|176415|176325|176414|176324|176415.3|176325.3|176414|176324|10
1729683620000|2024-10-23 11:40:20|176415|176325|176414.4|176324.4|176417.5|176327.5|176414.1|176324.1|8
1729683630000|2024-10-23 11:40:30|176419.3|176329.3|176421.5|176331.5|176423.1|176333.1|176419.3|176329.3|7
1729683640000|2024-10-23 11:40:40|176421.2|176331.2|176461.1|176371.1|176464.4|176374.4|176421.1|176331.1|26
1729683650000|2024-10-23 11:40:50|176463|176373|176468.5|176378.5|176468.8|176378.8|176462.3|176372.3|16
1729683660000|2024-10-23 11:41:00|176466.3|176376.3|176465.2|176375.2|176469|176379|176464.8|176374.8|25
1729683670000|2024-10-23 11:41:10|176465.5|176375.5|176466.7|176376.7|176468.1|176378.1|176465.5|176375.5|14
1729683680000|2024-10-23 11:41:20|176467.1|176377.1|176467.9|176377.9|176471.4|176381.4|176466.5|176376.5|21
1729683690000|2024-10-23 11:41:30|176468.2|176378.2|176468.2|176378.2|176470.5|176380.5|176467.9|176377.9|15
1729683700000|2024-10-23 11:41:40|176469.7|176379.7|176556.6|176466.6|176560.2|176470.2|176468.7|176378.7|31
1729683710000|2024-10-23 11:41:50|176550.2|176460.2|176548.5|176458.5|176553|176463|176545.3|176455.3|19
1729683720000|2024-10-23 11:42:00|176549.9|176459.9|176575.8|176485.8|176577.1|176487.1|176549.3|176459.3|17
1729683730000|2024-10-23 11:42:10|176574.8|176484.8|176556.1|176466.1|176580.1|176490.1|176556.1|176466.1|25
1729683740000|2024-10-23 11:42:20|176556.3|176466.3|176558.8|176468.8|176563.7|176473.7|176556.3|176466.3|20
1729683750000|2024-10-23 11:42:30|176558.4|176468.4|176545.2|176455.2|176561.4|176471.4|176544.8|176454.8|30
1729683760000|2024-10-23 11:42:40|176547.1|176457.1|176544.5|176454.5|176553.5|176463.5|176544.5|176454.5|18
1729683770000|2024-10-23 11:42:50|176546.8|176456.8|176531.7|176441.7|176547.8|176457.8|176530.4|176440.4|17
1729683780000|2024-10-23 11:43:00|176529.7|176439.7|176532.7|176442.7|176533.7|176443.7|176523.8|176433.8|17
1729683790000|2024-10-23 11:43:10|176529|176439|176529.1|176439.1|176529.4|176439.4|176528|176438|7
1729683800000|2024-10-23 11:43:20|176539.3|176449.3|176547.7|176457.7|176552.5|176462.5|176536.6|176446.6|14
1729683810000|2024-10-23 11:43:30|176549.6|176459.6|176555.5|176465.5|176569.8|176479.8|176544|176454|20
1729683820000|2024-10-23 11:43:40|176554.6|176464.6|176556.3|176466.3|176556.3|176466.3|176554.2|176464.2|3
1729683830000|2024-10-23 11:43:50|176556.2|176466.2|176555|176465|176556.2|176466.2|176549.7|176459.7|17
1729683840000|2024-10-23 11:44:00|176554.1|176464.1|176558.3|176468.3|176574.3|176484.3|176554.1|176464.1|17
1729683850000|2024-10-23 11:44:10|176559|176469|176514.1|176424.1|176561.3|176471.3|176512.6|176422.6|16
1729683860000|2024-10-23 11:44:20|176513.1|176423.1|176521|176431|176522.6|176432.6|176513.1|176423.1|14
1729683870000|2024-10-23 11:44:30|176519.4|176429.4|176516.9|176426.9|176520.6|176430.6|176515.4|176425.4|20
1729683880000|2024-10-23 11:44:40|176516.7|176426.7|176560.5|176470.5|176562.9|176472.9|176515.4|176425.4|22
1729683890000|2024-10-23 11:44:50|176562.1|176472.1|176556.8|176466.8|176565.8|176475.8|176556.8|176466.8|15
1729683900000|2024-10-23 11:45:00|176557.2|176467.2|176556.4|176466.4|176560.9|176470.9|176555|176465|7
1729683910000|2024-10-23 11:45:10|176559.5|176469.5|176560|176470|176562.2|176472.2|176556.6|176466.6|15
1729683920000|2024-10-23 11:45:20|176558.4|176468.4|176560.6|176470.6|176565.3|176475.3|176557.9|176467.9|23
1729683930000|2024-10-23 11:45:30|176562.2|176472.2|176561.7|176471.7|176566.6|176476.6|176561.5|176471.5|21
1729683940000|2024-10-23 11:45:40|176560.5|176470.5|176568.1|176478.1|176568.1|176478.1|176560.5|176470.5|22
1729683950000|2024-10-23 11:45:50|176562|176472|176615.1|176525.1|176620.5|176530.5|176562|176472|22
1729683960000|2024-10-23 11:46:00|176615.4|176525.4|176608.3|176518.3|176615.7|176525.7|176602.8|176512.8|17
1729683970000|2024-10-23 11:46:10|176608|176518|176603.2|176513.2|176611.1|176521.1|176603|176513|16
1729683980000|2024-10-23 11:46:20|176605.4|176515.4|176598.9|176508.9|176606.2|176516.2|176589|176499|20
1729683990000|2024-10-23 11:46:30|176596.3|176506.3|176590.3|176500.3|176599.2|176509.2|176560.3|176470.3|14
1729684000000|2024-10-23 11:46:40|176587.8|176497.8|176581.9|176491.9|176599.5|176509.5|176581.9|176491.9|21
1729684010000|2024-10-23 11:46:50|176584.4|176494.4|176573.7|176483.7|176584.4|176494.4|176573.7|176483.7|16
1729684020000|2024-10-23 11:47:00|176573.8|176483.8|176576|176486|176576|176486|176573.2|176483.2|9
1729684030000|2024-10-23 11:47:10|176575.7|176485.7|176569|176479|176575.7|176485.7|176567|176477|15
1729684040000|2024-10-23 11:47:20|176562.8|176472.8|176496.9|176406.9|176562.8|176472.8|176496.9|176406.9|26
1729684050000|2024-10-23 11:47:30|176496.7|176406.7|176498.1|176408.1|176508.3|176418.3|176495|176405|19
1729684060000|2024-10-23 11:47:40|176498.3|176408.3|176495.8|176405.8|176498.3|176408.3|176494.8|176404.8|8
1729684070000|2024-10-23 11:47:50|176493.8|176403.8|176494.1|176404.1|176496.2|176406.2|176493.2|176403.2|8
1729684080000|2024-10-23 11:48:00|176493|176403|176492.2|176402.2|176493.3|176403.3|176491.6|176401.6|8
1729684090000|2024-10-23 11:48:10|176492.9|176402.9|176490.2|176400.2|176492.9|176402.9|176488.6|176398.6|8
1729684100000|2024-10-23 11:48:20|176490.7|176400.7|176491.2|176401.2|176491.2|176401.2|176490.2|176400.2|6
1729684110000|2024-10-23 11:48:30|176490.2|176400.2|176496.7|176406.7|176496.7|176406.7|176490.2|176400.2|13
1729684120000|2024-10-23 11:48:40|176495.9|176405.9|176507.8|176417.8|176517.7|176427.7|176495.8|176405.8|13
1729684130000|2024-10-23 11:48:50|176504.6|176414.6|176509.9|176419.9|176514.9|176424.9|176504.6|176414.6|13
1729684140000|2024-10-23 11:49:00|176510.4|176420.4|176508.3|176418.3|176510.6|176420.6|176503.7|176413.7|9
1729684150000|2024-10-23 11:49:10|176510.7|176420.7|176508.6|176418.6|176512.5|176422.5|176508.6|176418.6|8
1729684160000|2024-10-23 11:49:20|176507.7|176417.7|176503.6|176413.6|176511.9|176421.9|176503.6|176413.6|9
1729684170000|2024-10-23 11:49:30|176505.2|176415.2|176500.1|176410.1|176505.2|176415.2|176500.1|176410.1|7
1729684180000|2024-10-23 11:49:40|176521.4|176431.4|176503.8|176413.8|176521.4|176431.4|176502.4|176412.4|16
1729684190000|2024-10-23 11:49:50|176503.1|176413.1|176512.8|176422.8|176513.8|176423.8|176502.4|176412.4|13
1729684200000|2024-10-23 11:50:00|176518.1|176428.1|176510.5|176420.5|176518.1|176428.1|176510.5|176420.5|10
1729684210000|2024-10-23 11:50:10|176510.7|176420.7|176510.9|176420.9|176522.5|176432.5|176508|176418|12
1729684220000|2024-10-23 11:50:20|176510.7|176420.7|176513.9|176423.9|176517.4|176427.4|176510.7|176420.7|10
1729684230000|2024-10-23 11:50:30|176512.9|176422.9|176512.9|176422.9|176518.6|176428.6|176512.9|176422.9|15
1729684240000|2024-10-23 11:50:40|176513|176423|176509.8|176419.8|176513.1|176423.1|176509.8|176419.8|5
1729684250000|2024-10-23 11:50:50|176509.3|176419.3|176509.7|176419.7|176513.5|176423.5|176507.7|176417.7|12
1729684260000|2024-10-23 11:51:00|176513.7|176423.7|176511.4|176421.4|176518.7|176428.7|176511.3|176421.3|10
1729684270000|2024-10-23 11:51:10|176512.7|176422.7|176516.6|176426.6|176525.2|176435.2|176512.7|176422.7|15
1729684280000|2024-10-23 11:51:20|176518.6|176428.6|176513.4|176423.4|176518.6|176428.6|176513.4|176423.4|17
1729684290000|2024-10-23 11:51:30|176513.2|176423.2|176513.1|176423.1|176513.2|176423.2|176511.3|176421.3|4
1729684300000|2024-10-23 11:51:40|176512|176422|176510.3|176420.3|176512.6|176422.6|176510.3|176420.3|6
1729684310000|2024-10-23 11:51:50|176510.7|176420.7|176506.2|176416.2|176510.9|176420.9|176506.2|176416.2|4
1729684320000|2024-10-23 11:52:00|176504.1|176414.1|176480.1|176390.1|176504.1|176414.1|176480.1|176390.1|14
1729684330000|2024-10-23 11:52:10|176479.7|176389.7|176484.5|176394.5|176490.6|176400.6|176479.7|176389.7|18
1729684340000|2024-10-23 11:52:20|176492.1|176402.1|176486.5|176396.5|176492.1|176402.1|176485.4|176395.4|13
1729684350000|2024-10-23 11:52:30|176488|176398|176488.6|176398.6|176492.8|176402.8|176488|176398|16
1729684360000|2024-10-23 11:52:40|176488.9|176398.9|176475.4|176385.4|176488.9|176398.9|176475.4|176385.4|16
1729684370000|2024-10-23 11:52:50|176474.7|176384.7|176467.2|176377.2|176475.8|176385.8|176462.3|176372.3|23
1729684380000|2024-10-23 11:53:00|176466.3|176376.3|176461.8|176371.8|176467.7|176377.7|176459.5|176369.5|15
1729684390000|2024-10-23 11:53:10|176461|176371|176465.3|176375.3|176466.1|176376.1|176454.3|176364.3|18
1729684400000|2024-10-23 11:53:20|176465.7|176375.7|176474.3|176384.3|176476.4|176386.4|176462.7|176372.7|18
1729684410000|2024-10-23 11:53:30|176472.8|176382.8|176455.1|176365.1|176473.1|176383.1|176453.1|176363.1|29
1729684420000|2024-10-23 11:53:40|176455.9|176365.9|176445.1|176355.1|176457.1|176367.1|176444|176354|24
1729684430000|2024-10-23 11:53:50|176443.7|176353.7|176436.3|176346.3|176444.6|176354.6|176436.3|176346.3|18
1729684440000|2024-10-23 11:54:00|176434|176344|176434|176344|176434|176344|176434|176344|1
1729684450000|2024-10-23 11:54:10|176433.8|176343.8|176437.4|176347.4|176437.4|176347.4|176433.8|176343.8|9
1729684460000|2024-10-23 11:54:20|176451.1|176361.1|176452|176362|176458.2|176368.2|176448.2|176358.2|32
1729684470000|2024-10-23 11:54:30|176452.2|176362.2|176454.4|176364.4|176457|176367|176451.8|176361.8|29
1729684480000|2024-10-23 11:54:40|176454.7|176364.7|176452.6|176362.6|176456.4|176366.4|176452.5|176362.5|31
1729684490000|2024-10-23 11:54:50|176452.9|176362.9|176458.2|176368.2|176458.3|176368.3|176449.8|176359.8|27
1729684500000|2024-10-23 11:55:00|176457.3|176367.3|176575.6|176485.6|176575.6|176485.6|176457.3|176367.3|35
1729684510000|2024-10-23 11:55:10|176575|176485|176580.7|176490.7|176583.7|176493.7|176573.9|176483.9|23
1729684520000|2024-10-23 11:55:20|176583.2|176493.2|176592.5|176502.5|176597.5|176507.5|176578.9|176488.9|20
1729684530000|2024-10-23 11:55:30|176591.5|176501.5|176594.8|176504.8|176596.8|176506.8|176576.5|176486.5|24
1729684540000|2024-10-23 11:55:40|176594.3|176504.3|176575.6|176485.6|176594.9|176504.9|176575.6|176485.6|15
1729684550000|2024-10-23 11:55:50|176575.5|176485.5|176582|176492|176582.4|176492.4|176575.5|176485.5|11
1729684560000|2024-10-23 11:56:00|176580.1|176490.1|176590|176500|176598.4|176508.4|176579.1|176489.1|24
1729684570000|2024-10-23 11:56:10|176590.5|176500.5|176589.2|176499.2|176595.5|176505.5|176582.1|176492.1|26
1729684580000|2024-10-23 11:56:20|176591.8|176501.8|176603.9|176513.9|176604.2|176514.2|176587.3|176497.3|21
1729684590000|2024-10-23 11:56:30|176602.1|176512.1|176605.3|176515.3|176606.3|176516.3|176599.4|176509.4|23
1729684600000|2024-10-23 11:56:40|176602.7|176512.7|176602.7|176512.7|176604.2|176514.2|176599.3|176509.3|14
1729684610000|2024-10-23 11:56:50|176603.3|176513.3|176603.7|176513.7|176604.1|176514.1|176602.1|176512.1|10
1729684620000|2024-10-23 11:57:00|176603.8|176513.8|176606.8|176516.8|176610|176520|176603.8|176513.8|12
1729684630000|2024-10-23 11:57:10|176606.7|176516.7|176604.9|176514.9|176607.8|176517.8|176604.9|176514.9|11
1729684640000|2024-10-23 11:57:20|176605.2|176515.2|176603.6|176513.6|176605.6|176515.6|176603.6|176513.6|6
1729684650000|2024-10-23 11:57:30|176605|176515|176602.4|176512.4|176608.4|176518.4|176602.4|176512.4|11
1729684660000|2024-10-23 11:57:40|176602.6|176512.6|176599.2|176509.2|176603.8|176513.8|176599.2|176509.2|14
1729684670000|2024-10-23 11:57:50|176599.1|176509.1|176604.4|176514.4|176604.4|176514.4|176599|176509|16
1729684680000|2024-10-23 11:58:00|176605.3|176515.3|176600.7|176510.7|176605.3|176515.3|176600.7|176510.7|9
1729684690000|2024-10-23 11:58:10|176600|176510|176602.3|176512.3|176604.6|176514.6|176599.7|176509.7|12
1729684700000|2024-10-23 11:58:20|176604.8|176514.8|176607.7|176517.7|176607.9|176517.9|176604.2|176514.2|10
1729684710000|2024-10-23 11:58:30|176607.8|176517.8|176606.4|176516.4|176607.8|176517.8|176604.5|176514.5|14
1729684720000|2024-10-23 11:58:40|176606.5|176516.5|176605.4|176515.4|176608|176518|176604.8|176514.8|11
1729684730000|2024-10-23 11:58:50|176605.3|176515.3|176603.8|176513.8|176609.1|176519.1|176599.7|176509.7|14
1729684740000|2024-10-23 11:59:00|176605.9|176515.9|176600.7|176510.7|176607.2|176517.2|176599.4|176509.4|13
1729684750000|2024-10-23 11:59:10|176600.9|176510.9|176602.3|176512.3|176602.6|176512.6|176599.6|176509.6|9
1729684760000|2024-10-23 11:59:20|176601.6|176511.6|176601.2|176511.2|176601.8|176511.8|176599.5|176509.5|4
1729684770000|2024-10-23 11:59:30|176600.6|176510.6|176600.6|176510.6|176600.6|176510.6|176600.5|176510.5|3
1729684780000|2024-10-23 11:59:40|176601|176511|176598.8|176508.8|176601|176511|176598.8|176508.8|2
1729684790000|2024-10-23 11:59:50|176598.5|176508.5|176601.1|176511.1|176601.1|176511.1|176598.2|176508.2|6
1729684800000|2024-10-23 12:00:00|176604|176514|176606.2|176516.2|176607.3|176517.3|176599.3|176509.3|16
1729684810000|2024-10-23 12:00:10|176604.1|176514.1|176598.6|176508.6|176604.1|176514.1|176596.1|176506.1|14
1729684820000|2024-10-23 12:00:20|176599.6|176509.6|176603.5|176513.5|176606.4|176516.4|176599.6|176509.6|13
1729684830000|2024-10-23 12:00:30|176603.9|176513.9|176607.2|176517.2|176607.2|176517.2|176602.7|176512.7|10
1729684840000|2024-10-23 12:00:40|176606.4|176516.4|176602.9|176512.9|176607.7|176517.7|176600.8|176510.8|21
1729684850000|2024-10-23 12:00:50|176602|176512|176604.1|176514.1|176604.1|176514.1|176601.1|176511.1|10
1729684860000|2024-10-23 12:01:00|176601.8|176511.8|176602.5|176512.5|176602.5|176512.5|176599.7|176509.7|10
1729684870000|2024-10-23 12:01:10|176602.9|176512.9|176602.9|176512.9|176603.7|176513.7|176601.7|176511.7|6
1729684880000|2024-10-23 12:01:20|176600.1|176510.1|176602.8|176512.8|176604.2|176514.2|176599.5|176509.5|12
1729684890000|2024-10-23 12:01:30|176604.8|176514.8|176606.5|176516.5|176609.4|176519.4|176604.8|176514.8|10
1729684900000|2024-10-23 12:01:40|176608.9|176518.9|176618.4|176528.4|176621.8|176531.8|176605.9|176515.9|14
1729684910000|2024-10-23 12:01:50|176617.7|176527.7|176618.9|176528.9|176620.1|176530.1|176615.8|176525.8|10
1729684920000|2024-10-23 12:02:00|176615.6|176525.6|176618|176528|176618.5|176528.5|176615.6|176525.6|11
1729684930000|2024-10-23 12:02:10|176682.8|176592.8|176751.9|176661.9|176751.9|176661.9|176673.3|176583.3|30
1729684940000|2024-10-23 12:02:20|176751.4|176661.4|176749.9|176659.9|176755.5|176665.5|176738.7|176648.7|34
1729684950000|2024-10-23 12:02:30|176755.1|176665.1|176751.1|176661.1|176755.1|176665.1|176749.7|176659.7|18
1729684960000|2024-10-23 12:02:40|176750.7|176660.7|176752|176662|176755.5|176665.5|176749|176659|19
1729684970000|2024-10-23 12:02:50|176752.4|176662.4|176752.5|176662.5|176752.6|176662.6|176748.7|176658.7|15
1729684980000|2024-10-23 12:03:00|176753.2|176663.2|176821.3|176731.3|176825.9|176735.9|176752.7|176662.7|29
1729684990000|2024-10-23 12:03:10|176826.4|176736.4|176823.8|176733.8|176835.2|176745.2|176817.5|176727.5|36
1729685000000|2024-10-23 12:03:20|176823.9|176733.9|176836.2|176746.2|176837.8|176747.8|176822.1|176732.1|29
1729685010000|2024-10-23 12:03:30|176838|176748|176831.9|176741.9|176847.5|176757.5|176830.4|176740.4|34
1729685020000|2024-10-23 12:03:40|176841.3|176751.3|176837.1|176747.1|176843.7|176753.7|176827.7|176737.7|28
1729685030000|2024-10-23 12:03:50|176835.8|176745.8|176818.6|176728.6|176848.6|176758.6|176818.6|176728.6|31
1729685040000|2024-10-23 12:04:00|176819.2|176729.2|176827.3|176737.3|176828.1|176738.1|176819.2|176729.2|21
1729685050000|2024-10-23 12:04:10|176826.8|176736.8|176820.6|176730.6|176828.6|176738.6|176820.6|176730.6|20
1729685060000|2024-10-23 12:04:20|176819.8|176729.8|176816.4|176726.4|176819.8|176729.8|176809|176719|16
1729685070000|2024-10-23 12:04:30|176815.7|176725.7|176816.9|176726.9|176818.3|176728.3|176813.4|176723.4|13
1729685080000|2024-10-23 12:04:40|176815.9|176725.9|176815.2|176725.2|176816.9|176726.9|176811.5|176721.5|15
1729685090000|2024-10-23 12:04:50|176812.1|176722.1|176810.6|176720.6|176815.8|176725.8|176809.7|176719.7|25
1729685100000|2024-10-23 12:05:00|176812.1|176722.1|176811.8|176721.8|176813.8|176723.8|176809.4|176719.4|22
1729685110000|2024-10-23 12:05:10|176812.5|176722.5|176810.9|176720.9|176817.1|176727.1|176810.9|176720.9|14
1729685120000|2024-10-23 12:05:20|176813.3|176723.3|176812.5|176722.5|176813.3|176723.3|176809|176719|12
1729685130000|2024-10-23 12:05:30|176813.1|176723.1|176916.5|176826.5|176916.5|176826.5|176811.2|176721.2|26
1729685140000|2024-10-23 12:05:40|176920.4|176830.4|176919|176829|176931.3|176841.3|176909.4|176819.4|38
1729685150000|2024-10-23 12:05:50|176918.9|176828.9|176908.2|176818.2|176920.6|176830.6|176903.1|176813.1|27
1729685160000|2024-10-23 12:06:00|176914.3|176824.3|176913.8|176823.8|176918.9|176828.9|176908|176818|31
1729685170000|2024-10-23 12:06:10|176916.4|176826.4|176920.1|176830.1|176922.8|176832.8|176914|176824|21
1729685180000|2024-10-23 12:06:20|176925.8|176835.8|176925.8|176835.8|176931.8|176841.8|176916.3|176826.3|25
1729685190000|2024-10-23 12:06:30|176931.1|176841.1|176926.7|176836.7|176935.5|176845.5|176918.2|176828.2|27
1729685200000|2024-10-23 12:06:40|176926.8|176836.8|176922|176832|176927.5|176837.5|176920.2|176830.2|22
1729685210000|2024-10-23 12:06:50|176917.3|176827.3|176922.7|176832.7|176926.5|176836.5|176913.7|176823.7|27
1729685220000|2024-10-23 12:07:00|176923.6|176833.6|176933.5|176843.5|176933.5|176843.5|176914.8|176824.8|31
1729685230000|2024-10-23 12:07:10|176934.4|176844.4|176937.4|176847.4|176942.8|176852.8|176929.6|176839.6|23
1729685240000|2024-10-23 12:07:20|176935.4|176845.4|176937.2|176847.2|176942.5|176852.5|176935.4|176845.4|21
1729685250000|2024-10-23 12:07:30|176937.3|176847.3|176941.7|176851.7|176942|176852|176932.9|176842.9|28
1729685260000|2024-10-23 12:07:40|176947.1|176857.1|176945.1|176855.1|176947.3|176857.3|176942.7|176852.7|11
1729685270000|2024-10-23 12:07:50|176943.3|176853.3|176941.5|176851.5|176946.1|176856.1|176941.5|176851.5|13
1729685280000|2024-10-23 12:08:00|176944|176854|176915.4|176825.4|176944.7|176854.7|176909.4|176819.4|14
1729685290000|2024-10-23 12:08:10|176912.1|176822.1|176912.1|176822.1|176914.8|176824.8|176910.8|176820.8|9
1729685300000|2024-10-23 12:08:20|176912.5|176822.5|176855.2|176765.2|176917.4|176827.4|176854.2|176764.2|23
1729685310000|2024-10-23 12:08:30|176848.2|176758.2|176853.4|176763.4|176859.5|176769.5|176848.2|176758.2|19
1729685320000|2024-10-23 12:08:40|176852.3|176762.3|176857.2|176767.2|176857.2|176767.2|176842|176752|13
1729685330000|2024-10-23 12:08:50|176855.7|176765.7|176851.2|176761.2|176856.8|176766.8|176849.9|176759.9|12
1729685340000|2024-10-23 12:09:00|176849.9|176759.9|176848|176758|176852.2|176762.2|176847.7|176757.7|20
1729685350000|2024-10-23 12:09:10|176849.6|176759.6|176843.7|176753.7|176849.6|176759.6|176840.6|176750.6|14
1729685360000|2024-10-23 12:09:20|176845.1|176755.1|176843.9|176753.9|176848.3|176758.3|176843.3|176753.3|13
1729685370000|2024-10-23 12:09:30|176845.3|176755.3|176852.9|176762.9|176855.2|176765.2|176845.3|176755.3|18
1729685380000|2024-10-23 12:09:40|176853|176763|176856.4|176766.4|176870.9|176780.9|176844|176754|16
1729685390000|2024-10-23 12:09:50|176857|176767|176849|176759|176857.8|176767.8|176845.1|176755.1|24
1729685400000|2024-10-23 12:10:00|176849.9|176759.9|176852.6|176762.6|176853.3|176763.3|176839.6|176749.6|24
1729685410000|2024-10-23 12:10:10|176852.9|176762.9|176856.4|176766.4|176856.4|176766.4|176852.9|176762.9|9
1729685420000|2024-10-23 12:10:20|176857|176767|176854.7|176764.7|176857|176767|176852.4|176762.4|7
1729685430000|2024-10-23 12:10:30|176855.2|176765.2|176901.4|176811.4|176913.7|176823.7|176854.7|176764.7|20
1729685440000|2024-10-23 12:10:40|176902.5|176812.5|176906.1|176816.1|176907.2|176817.2|176898.7|176808.7|13
1729685450000|2024-10-23 12:10:50|176903.4|176813.4|176898.5|176808.5|176903.4|176813.4|176889.7|176799.7|17
1729685460000|2024-10-23 12:11:00|176900.7|176810.7|176886.5|176796.5|176900.7|176810.7|176860.1|176770.1|14
1729685470000|2024-10-23 12:11:10|176886.9|176796.9|176905|176815|176905.3|176815.3|176884|176794|23
1729685480000|2024-10-23 12:11:20|176904.2|176814.2|176908.3|176818.3|176910.1|176820.1|176904.2|176814.2|22
1729685490000|2024-10-23 12:11:30|176906.5|176816.5|176906.2|176816.2|176912.5|176822.5|176905.6|176815.6|18
1729685500000|2024-10-23 12:11:40|176905.5|176815.5|176887.7|176797.7|176906.1|176816.1|176884.5|176794.5|22
1729685510000|2024-10-23 12:11:50|176885|176795|176883.2|176793.2|176886.4|176796.4|176880.5|176790.5|23
1729685520000|2024-10-23 12:12:00|176885.1|176795.1|176876.8|176786.8|176887.1|176797.1|176874.2|176784.2|15
1729685530000|2024-10-23 12:12:10|176877.8|176787.8|176860.7|176770.7|176885.8|176795.8|176836.1|176746.1|24
1729685540000|2024-10-23 12:12:20|176861.3|176771.3|176864.2|176774.2|176865.5|176775.5|176858.1|176768.1|11
1729685550000|2024-10-23 12:12:30|176863.7|176773.7|176861.1|176771.1|176866.9|176776.9|176856|176766|17
1729685560000|2024-10-23 12:12:40|176862|176772|176863|176773|176863.5|176773.5|176858.3|176768.3|10
1729685570000|2024-10-23 12:12:50|176863.5|176773.5|176862.4|176772.4|176863.5|176773.5|176862.2|176772.2|5
1729685580000|2024-10-23 12:13:00|176862.6|176772.6|176901|176811|176901|176811|176862.6|176772.6|13
1729685590000|2024-10-23 12:13:10|176903.6|176813.6|176935|176845|176935.6|176845.6|176884.4|176794.4|31
1729685600000|2024-10-23 12:13:20|176936.8|176846.8|176953|176863|176955.8|176865.8|176936.8|176846.8|23
1729685610000|2024-10-23 12:13:30|176955|176865|176971.3|176881.3|176978.2|176888.2|176951.8|176861.8|23
1729685620000|2024-10-23 12:13:40|176974.5|176884.5|176977.5|176887.5|176981.9|176891.9|176973.2|176883.2|25
1729685630000|2024-10-23 12:13:50|176979.7|176889.7|176992.8|176902.8|177018.1|176928.1|176979.7|176889.7|26
1729685640000|2024-10-23 12:14:00|176992.1|176902.1|176989.9|176899.9|176999.9|176909.9|176987.8|176897.8|21
1729685650000|2024-10-23 12:14:10|176987.2|176897.2|176986.6|176896.6|176990.7|176900.7|176983.3|176893.3|21
1729685660000|2024-10-23 12:14:20|176987.1|176897.1|176987.1|176897.1|176993.9|176903.9|176986.8|176896.8|21
1729685670000|2024-10-23 12:14:30|176985.1|176895.1|176984.9|176894.9|176989.7|176899.7|176984.9|176894.9|16
1729685680000|2024-10-23 12:14:40|176986.1|176896.1|176987.3|176897.3|176991.2|176901.2|176982.3|176892.3|23
1729685690000|2024-10-23 12:14:50|176985.4|176895.4|176982.5|176892.5|176985.6|176895.6|176981.4|176891.4|9
1729685700000|2024-10-23 12:15:00|176985.4|176895.4|176994.3|176904.3|176997.1|176907.1|176981.7|176891.7|23
1729685710000|2024-10-23 12:15:10|176997.6|176907.6|176975.9|176885.9|176997.6|176907.6|176971.1|176881.1|27
1729685720000|2024-10-23 12:15:20|176979.3|176889.3|176990.5|176900.5|176994.9|176904.9|176977.1|176887.1|16
1729685730000|2024-10-23 12:15:30|176991.9|176901.9|176988|176898|176991.9|176901.9|176985.9|176895.9|9
1729685740000|2024-10-23 12:15:40|176987.9|176897.9|176986|176896|176987.9|176897.9|176986|176896|3
1729685750000|2024-10-23 12:15:50|176985.9|176895.9|176972.9|176882.9|176987.2|176897.2|176972.9|176882.9|13
1729685760000|2024-10-23 12:16:00|176974.5|176884.5|176978.5|176888.5|176978.5|176888.5|176973.6|176883.6|8
1729685770000|2024-10-23 12:16:10|176977.8|176887.8|176941.5|176851.5|176978.4|176888.4|176941.5|176851.5|15
1729685780000|2024-10-23 12:16:20|176943.6|176853.6|176971.3|176881.3|176980.3|176890.3|176943|176853|14
1729685790000|2024-10-23 12:16:30|176970.3|176880.3|176913.1|176823.1|176972.9|176882.9|176911.3|176821.3|13
1729685800000|2024-10-23 12:16:40|176912.6|176822.6|176913.9|176823.9|176915.1|176825.1|176910.1|176820.1|16
1729685810000|2024-10-23 12:16:50|176914.4|176824.4|176925.1|176835.1|176934.6|176844.6|176912.9|176822.9|17
1729685820000|2024-10-23 12:17:00|176927.2|176837.2|176963.2|176873.2|176963.2|176873.2|176925|176835|22
1729685830000|2024-10-23 12:17:10|176964.1|176874.1|176974.6|176884.6|176977.3|176887.3|176964.1|176874.1|20
1729685840000|2024-10-23 12:17:20|176974.2|176884.2|176978.2|176888.2|176983.7|176893.7|176973.6|176883.6|20
1729685850000|2024-10-23 12:17:30|176977|176887|176994.9|176904.9|176997.7|176907.7|176977|176887|10
1729685860000|2024-10-23 12:17:40|176995.7|176905.7|176990.4|176900.4|176998.7|176908.7|176989.3|176899.3|19
1729685870000|2024-10-23 12:17:50|176990.3|176900.3|176993.3|176903.3|176997.9|176907.9|176990.3|176900.3|13
1729685880000|2024-10-23 12:18:00|176993.2|176903.2|176996.4|176906.4|176999.1|176909.1|176992|176902|21
1729685890000|2024-10-23 12:18:10|176996.2|176906.2|176994.2|176904.2|176997.6|176907.6|176985.2|176895.2|13
1729685900000|2024-10-23 12:18:20|176989.3|176899.3|176995.5|176905.5|176999.7|176909.7|176989.3|176899.3|17
1729685910000|2024-10-23 12:18:30|176995.3|176905.3|176996.6|176906.6|177003.6|176913.6|176994.2|176904.2|15
1729685920000|2024-10-23 12:18:40|176995.5|176905.5|176971.3|176881.3|176996.3|176906.3|176964.6|176874.6|21
1729685930000|2024-10-23 12:18:50|176971.5|176881.5|176978.9|176888.9|176978.9|176888.9|176971.5|176881.5|17
1729685940000|2024-10-23 12:19:00|176978.4|176888.4|176971.4|176881.4|176978.4|176888.4|176969.3|176879.3|17
1729685950000|2024-10-23 12:19:10|176972.5|176882.5|176968.1|176878.1|176972.5|176882.5|176968.1|176878.1|11
1729685960000|2024-10-23 12:19:20|176969|176879|176928.2|176838.2|176969|176879|176928.2|176838.2|16
1729685970000|2024-10-23 12:19:30|176927.7|176837.7|176924.9|176834.9|176928.2|176838.2|176924.2|176834.2|7
1729685980000|2024-10-23 12:19:40|176923.9|176833.9|176915.5|176825.5|176923.9|176833.9|176887.6|176797.6|20
1729685990000|2024-10-23 12:19:50|176913.5|176823.5|176908.5|176818.5|176916.5|176826.5|176908.5|176818.5|15
1729686000000|2024-10-23 12:20:00|176906.9|176816.9|176900.2|176810.2|176906.9|176816.9|176900|176810|21
1729686010000|2024-10-23 12:20:10|176901.1|176811.1|176899.1|176809.1|176903.5|176813.5|176896|176806|17
1729686020000|2024-10-23 12:20:20|176898.9|176808.9|176898.3|176808.3|176900.9|176810.9|176897.7|176807.7|12
1729686030000|2024-10-23 12:20:30|176899|176809|176895.5|176805.5|176899|176809|176892.4|176802.4|19
1729686040000|2024-10-23 12:20:40|176896.6|176806.6|176900.4|176810.4|176901.1|176811.1|176895.3|176805.3|21
1729686050000|2024-10-23 12:20:50|176901.3|176811.3|176911.9|176821.9|176911.9|176821.9|176901.3|176811.3|24
1729686060000|2024-10-23 12:21:00|176910.1|176820.1|176915.8|176825.8|176928.9|176838.9|176910.1|176820.1|26
1729686070000|2024-10-23 12:21:10|176918.7|176828.7|176918.9|176828.9|176928.8|176838.8|176916|176826|19
1729686080000|2024-10-23 12:21:20|176919.1|176829.1|176929.1|176839.1|176929.1|176839.1|176916.1|176826.1|15
1729686090000|2024-10-23 12:21:30|176931.1|176841.1|176970.3|176880.3|176970.3|176880.3|176925.1|176835.1|17
1729686100000|2024-10-23 12:21:40|176968.5|176878.5|176969.2|176879.2|176969.2|176879.2|176965.8|176875.8|8
1729686110000|2024-10-23 12:21:50|176969.6|176879.6|176970.4|176880.4|176974.9|176884.9|176966.7|176876.7|14
1729686120000|2024-10-23 12:22:00|176968.5|176878.5|176968.8|176878.8|176969.3|176879.3|176968.5|176878.5|8
1729686130000|2024-10-23 12:22:10|176972.6|176882.6|176982.9|176892.9|176986.7|176896.7|176969.4|176879.4|16
1729686140000|2024-10-23 12:22:20|176981.4|176891.4|176982|176892|176988.3|176898.3|176980.7|176890.7|19
1729686150000|2024-10-23 12:22:30|176982.8|176892.8|177000.6|176910.6|177004.2|176914.2|176982.8|176892.8|23
1729686160000|2024-10-23 12:22:40|177000.4|176910.4|176996.6|176906.6|177001.6|176911.6|176996.6|176906.6|15
1729686170000|2024-10-23 12:22:50|176995.7|176905.7|176995.6|176905.6|176996.2|176906.2|176993.5|176903.5|12
1729686180000|2024-10-23 12:23:00|176996|176906|176995.6|176905.6|176997.7|176907.7|176992.4|176902.4|14
1729686190000|2024-10-23 12:23:10|176994.3|176904.3|176995.2|176905.2|176998.7|176908.7|176993.2|176903.2|12
1729686200000|2024-10-23 12:23:20|176996.1|176906.1|177006|176916|177007.4|176917.4|176995.3|176905.3|13
1729686210000|2024-10-23 12:23:30|177006.1|176916.1|177002.8|176912.8|177017.7|176927.7|177002.8|176912.8|10
1729686220000|2024-10-23 12:23:40|177002.9|176912.9|177002.9|176912.9|177002.9|176912.9|177002.9|176912.9|1
1729686230000|2024-10-23 12:23:50|177002.8|176912.8|177004|176914|177004|176914|177002.8|176912.8|7
1729686240000|2024-10-23 12:24:00|177003.9|176913.9|177007.4|176917.4|177007.7|176917.7|177003.3|176913.3|7
1729686250000|2024-10-23 12:24:10|177007.3|176917.3|176988.8|176898.8|177007.3|176917.3|176984.3|176894.3|14
1729686260000|2024-10-23 12:24:20|176993.7|176903.7|177008.9|176918.9|177008.9|176918.9|176993.7|176903.7|7
1729686270000|2024-10-23 12:24:30|177013.1|176923.1|177014.7|176924.7|177015.4|176925.4|177008.5|176918.5|11
1729686280000|2024-10-23 12:24:40|177011.1|176921.1|177019.8|176929.8|177026.8|176936.8|177011.1|176921.1|19
1729686290000|2024-10-23 12:24:50|177020.3|176930.3|177023|176933|177027|176937|177015.3|176925.3|11
1729686300000|2024-10-23 12:25:00|177018.2|176928.2|177019.9|176929.9|177027.3|176937.3|177006.3|176916.3|11
1729686310000|2024-10-23 12:25:10|177019.6|176929.6|177003.1|176913.1|177021.7|176931.7|177003.1|176913.1|10
1729686320000|2024-10-23 12:25:20|177006.6|176916.6|177007.2|176917.2|177024|176934|177003.3|176913.3|10
1729686330000|2024-10-23 12:25:30|177004.2|176914.2|177003.2|176913.2|177009|176919|177003.2|176913.2|7
1729686340000|2024-10-23 12:25:40|177004|176914|176958.9|176868.9|177005.6|176915.6|176958.9|176868.9|22
1729686350000|2024-10-23 12:25:50|176958.7|176868.7|176953.5|176863.5|176968.3|176878.3|176953.5|176863.5|16
1729686360000|2024-10-23 12:26:00|176954.5|176864.5|176942.5|176852.5|176954.5|176864.5|176937.9|176847.9|20
1729686370000|2024-10-23 12:26:10|176937.1|176847.1|176930.6|176840.6|176939.3|176849.3|176930.6|176840.6|23
1729686380000|2024-10-23 12:26:20|176932.4|176842.4|176935.1|176845.1|176935.9|176845.9|176929.5|176839.5|15
1729686390000|2024-10-23 12:26:30|176936|176846|176970.3|176880.3|176975.6|176885.6|176935.3|176845.3|16
1729686400000|2024-10-23 12:26:40|176970.8|176880.8|176970.3|176880.3|176972.6|176882.6|176963.8|176873.8|21
1729686410000|2024-10-23 12:26:50|176971|176881|176981.8|176891.8|176983.6|176893.6|176970.5|176880.5|16
1729686420000|2024-10-23 12:27:00|176981.2|176891.2|176990|176900|176992.2|176902.2|176980.5|176890.5|22
1729686430000|2024-10-23 12:27:10|176992.2|176902.2|176993.4|176903.4|176994.9|176904.9|176990|176900|19
1729686440000|2024-10-23 12:27:20|176995|176905|176992.9|176902.9|176999.9|176909.9|176992.9|176902.9|15
1729686450000|2024-10-23 12:27:30|176993.4|176903.4|177006.1|176916.1|177010.4|176920.4|176993.3|176903.3|21
1729686460000|2024-10-23 12:27:40|177010.7|176920.7|177005.7|176915.7|177010.7|176920.7|176999.4|176909.4|19
1729686470000|2024-10-23 12:27:50|177003.3|176913.3|177003.9|176913.9|177003.9|176913.9|177002.7|176912.7|13
1729686480000|2024-10-23 12:28:00|177004.3|176914.3|177000.8|176910.8|177009.6|176919.6|177000.8|176910.8|16
1729686490000|2024-10-23 12:28:10|177001.4|176911.4|177009.1|176919.1|177015.3|176925.3|177000.3|176910.3|15
1729686500000|2024-10-23 12:28:20|177009.7|176919.7|177020.6|176930.6|177031.8|176941.8|177009.7|176919.7|10
1729686510000|2024-10-23 12:28:30|177014.4|176924.4|177005.4|176915.4|177019.1|176929.1|177002.4|176912.4|9
1729686520000|2024-10-23 12:28:40|177008.8|176918.8|177003.6|176913.6|177008.8|176918.8|177003.6|176913.6|10
1729686530000|2024-10-23 12:28:50|177003.3|176913.3|177006.1|176916.1|177015.9|176925.9|177002.7|176912.7|16
1729686540000|2024-10-23 12:29:00|177006.8|176916.8|177003.2|176913.2|177007|176917|177002.6|176912.6|13
1729686550000|2024-10-23 12:29:10|177002.4|176912.4|176994.6|176904.6|177002.9|176912.9|176992.5|176902.5|19
1729686560000|2024-10-23 12:29:20|176994.3|176904.3|176986.1|176896.1|176994.3|176904.3|176985.3|176895.3|18
1729686570000|2024-10-23 12:29:30|176985.4|176895.4|176983.7|176893.7|176989.7|176899.7|176981.8|176891.8|18
1729686580000|2024-10-23 12:29:40|176992.7|176902.7|176999.5|176909.5|177001.3|176911.3|176989.6|176899.6|18
1729686590000|2024-10-23 12:29:50|176998.8|176908.8|177006.8|176916.8|177009.7|176919.7|176998.8|176908.8|20
1729686600000|2024-10-23 12:30:00|177006.3|176916.3|177010.4|176920.4|177016.5|176926.5|177004.9|176914.9|18
1729686610000|2024-10-23 12:30:10|177011.5|176921.5|177011.4|176921.4|177011.5|176921.5|177010.5|176920.5|6
1729686620000|2024-10-23 12:30:20|177010.6|176920.6|177007.7|176917.7|177015.6|176925.6|177007.1|176917.1|20
1729686630000|2024-10-23 12:30:30|177007.3|176917.3|177003.4|176913.4|177007.7|176917.7|177001.3|176911.3|11
1729686640000|2024-10-23 12:30:40|177003.5|176913.5|176999.3|176909.3|177010|176920|176995.9|176905.9|10
1729686650000|2024-10-23 12:30:50|176998.4|176908.4|176944.7|176854.7|176998.6|176908.6|176944.7|176854.7|18
1729686660000|2024-10-23 12:31:00|176947.5|176857.5|176953.1|176863.1|176956.7|176866.7|176944.3|176854.3|26
1729686670000|2024-10-23 12:31:10|176951.5|176861.5|176980.9|176890.9|176980.9|176890.9|176951.5|176861.5|13
1729686680000|2024-10-23 12:31:20|176979.4|176889.4|176977.5|176887.5|176980.5|176890.5|176976.4|176886.4|11
1729686690000|2024-10-23 12:31:30|176978.8|176888.8|176978.4|176888.4|176979.3|176889.3|176977.3|176887.3|7
1729686700000|2024-10-23 12:31:40|176977.9|176887.9|176969.2|176879.2|176979.9|176889.9|176969.2|176879.2|11
1729686710000|2024-10-23 12:31:50|176970.1|176880.1|176971.3|176881.3|176976.8|176886.8|176964.2|176874.2|20
1729686720000|2024-10-23 12:32:00|176970.5|176880.5|176948.7|176858.7|176975.5|176885.5|176945.4|176855.4|16
1729686730000|2024-10-23 12:32:10|176959.5|176869.5|176984.5|176894.5|176985.6|176895.6|176959.5|176869.5|10
1729686740000|2024-10-23 12:32:20|176985|176895|176961.1|176871.1|176985|176895|176956.7|176866.7|13
1729686750000|2024-10-23 12:32:30|176961.4|176871.4|176945.6|176855.6|176961.4|176871.4|176945.2|176855.2|18
1729686760000|2024-10-23 12:32:40|176946.1|176856.1|176942.1|176852.1|176947.2|176857.2|176942.1|176852.1|14
1729686770000|2024-10-23 12:32:50|176947.7|176857.7|176945.5|176855.5|176947.7|176857.7|176938.6|176848.6|20
1729686780000|2024-10-23 12:33:00|176946.8|176856.8|176947.3|176857.3|176949.3|176859.3|176946.8|176856.8|19
1729686790000|2024-10-23 12:33:10|176948.1|176858.1|176945.9|176855.9|176948.1|176858.1|176945.2|176855.2|14
1729686800000|2024-10-23 12:33:20|176944.1|176854.1|176944.2|176854.2|176945.3|176855.3|176943.3|176853.3|22
1729686810000|2024-10-23 12:33:30|176943.5|176853.5|176936.7|176846.7|176944.3|176854.3|176935.5|176845.5|9
1729686820000|2024-10-23 12:33:40|176937|176847|176941.7|176851.7|176946.6|176856.6|176933|176843|16
1729686830000|2024-10-23 12:33:50|176940.1|176850.1|176904.9|176814.9|176940.1|176850.1|176904.6|176814.6|23
1729686840000|2024-10-23 12:34:00|176904.5|176814.5|176904|176814|176910.9|176820.9|176904|176814|20
1729686850000|2024-10-23 12:34:10|176903.9|176813.9|176897.2|176807.2|176904.4|176814.4|176895.5|176805.5|18
1729686860000|2024-10-23 12:34:20|176897.1|176807.1|176890.4|176800.4|176897.5|176807.5|176890.4|176800.4|8
1729686870000|2024-10-23 12:34:30|176889|176799|176890|176800|176890.5|176800.5|176889|176799|9
1729686880000|2024-10-23 12:34:40|176893.8|176803.8|176920.9|176830.9|176923.7|176833.7|176893.4|176803.4|19
1729686890000|2024-10-23 12:34:50|176922.1|176832.1|176921.8|176831.8|176923.1|176833.1|176921.7|176831.7|6
1729686900000|2024-10-23 12:35:00|176922.7|176832.7|176923.3|176833.3|176925.4|176835.4|176922|176832|19
1729686910000|2024-10-23 12:35:10|176924.9|176834.9|176908.3|176818.3|176924.9|176834.9|176908.3|176818.3|8
1729686920000|2024-10-23 12:35:20|176908.5|176818.5|176907.9|176817.9|176912|176822|176907.9|176817.9|9
1729686930000|2024-10-23 12:35:30|176908.5|176818.5|176903.8|176813.8|176912.4|176822.4|176903.8|176813.8|15
1729686940000|2024-10-23 12:35:40|176904.7|176814.7|176902.2|176812.2|176904.7|176814.7|176902.1|176812.1|6
1729686950000|2024-10-23 12:35:50|176901.4|176811.4|176897.5|176807.5|176901.4|176811.4|176897.4|176807.4|10
1729686960000|2024-10-23 12:36:00|176897.4|176807.4|176895.7|176805.7|176899.9|176809.9|176895.7|176805.7|13
1729686970000|2024-10-23 12:36:10|176896.8|176806.8|176894.9|176804.9|176897.2|176807.2|176892.3|176802.3|15
1729686980000|2024-10-23 12:36:20|176895.1|176805.1|176897.1|176807.1|176897.7|176807.7|176893.2|176803.2|15
1729686990000|2024-10-23 12:36:30|176897.4|176807.4|176915.7|176825.7|176919.9|176829.9|176897.4|176807.4|13
1729687000000|2024-10-23 12:36:40|176915|176825|176920.5|176830.5|176920.5|176830.5|176915|176825|10
1729687010000|2024-10-23 12:36:50|176919.1|176829.1|176916.5|176826.5|176919.4|176829.4|176912.5|176822.5|9
1729687020000|2024-10-23 12:37:00|176916.6|176826.6|176917.3|176827.3|176918.4|176828.4|176916.4|176826.4|6
1729687030000|2024-10-23 12:37:10|176918.3|176828.3|176918.5|176828.5|176919.8|176829.8|176916.8|176826.8|11
1729687040000|2024-10-23 12:37:20|176917.8|176827.8|176917.4|176827.4|176918.8|176828.8|176917.1|176827.1|10
1729687050000|2024-10-23 12:37:30|176917.5|176827.5|176911.7|176821.7|176917.5|176827.5|176910.3|176820.3|16
1729687060000|2024-10-23 12:37:40|176911|176821|176910.2|176820.2|176912.4|176822.4|176910.1|176820.1|9
1729687070000|2024-10-23 12:37:50|176910.1|176820.1|176916.5|176826.5|176918.5|176828.5|176910.1|176820.1|10
1729687080000|2024-10-23 12:38:00|176915.1|176825.1|176917.8|176827.8|176919.1|176829.1|176913.8|176823.8|13
1729687090000|2024-10-23 12:38:10|176917.2|176827.2|176912.5|176822.5|176917.2|176827.2|176909.7|176819.7|10
1729687100000|2024-10-23 12:38:20|176912.3|176822.3|176901.1|176811.1|176912.3|176822.3|176901.1|176811.1|15
1729687110000|2024-10-23 12:38:30|176903|176813|176899.4|176809.4|176903|176813|176898.2|176808.2|13
1729687120000|2024-10-23 12:38:40|176899.6|176809.6|176897.9|176807.9|176900.5|176810.5|176897.1|176807.1|10
1729687130000|2024-10-23 12:38:50|176899.9|176809.9|176898.8|176808.8|176899.9|176809.9|176897.2|176807.2|9
1729687140000|2024-10-23 12:39:00|176897.4|176807.4|176915.8|176825.8|176922.3|176832.3|176897.4|176807.4|16
1729687150000|2024-10-23 12:39:10|176915.2|176825.2|176914.5|176824.5|176915.2|176825.2|176913.2|176823.2|5
1729687160000|2024-10-23 12:39:20|176913.8|176823.8|176910.4|176820.4|176915.4|176825.4|176910.4|176820.4|7
1729687170000|2024-10-23 12:39:30|176911.1|176821.1|176917.1|176827.1|176919.7|176829.7|176910.4|176820.4|11
1729687180000|2024-10-23 12:39:40|176918.5|176828.5|176915.1|176825.1|176919.1|176829.1|176913.9|176823.9|11
1729687190000|2024-10-23 12:39:50|176916.4|176826.4|176913.4|176823.4|176916.4|176826.4|176913.2|176823.2|10
1729687200000|2024-10-23 12:40:00|176913.7|176823.7|176914.2|176824.2|176914.9|176824.9|176913.2|176823.2|13
1729687210000|2024-10-23 12:40:10|176911.8|176821.8|176913.1|176823.1|176914.3|176824.3|176911.3|176821.3|14
1729687220000|2024-10-23 12:40:20|176913.7|176823.7|176915|176825|176916.4|176826.4|176913.1|176823.1|11
1729687230000|2024-10-23 12:40:30|176914.8|176824.8|176915.2|176825.2|176917|176827|176914.8|176824.8|7
1729687240000|2024-10-23 12:40:40|176916.9|176826.9|176915.5|176825.5|176918.5|176828.5|176914.4|176824.4|9
1729687250000|2024-10-23 12:40:50|176914.6|176824.6|176909|176819|176914.6|176824.6|176908.9|176818.9|13
1729687260000|2024-10-23 12:41:00|176913.5|176823.5|176917.5|176827.5|176918.5|176828.5|176912.4|176822.4|13
1729687270000|2024-10-23 12:41:10|176917.3|176827.3|176911.5|176821.5|176917.7|176827.7|176911.5|176821.5|10
1729687280000|2024-10-23 12:41:20|176910.8|176820.8|176906.5|176816.5|176910.8|176820.8|176906.5|176816.5|6
1729687290000|2024-10-23 12:41:30|176906.7|176816.7|176916.6|176826.6|176918.7|176828.7|176906.7|176816.7|17
1729687300000|2024-10-23 12:41:40|176915.2|176825.2|176914.5|176824.5|176917.2|176827.2|176914.1|176824.1|7
1729687310000|2024-10-23 12:41:50|176908.8|176818.8|176910.9|176820.9|176915.3|176825.3|176908.8|176818.8|9
1729687320000|2024-10-23 12:42:00|176912|176822|176906.9|176816.9|176915|176825|176903.9|176813.9|17
1729687330000|2024-10-23 12:42:10|176907.8|176817.8|176891.5|176801.5|176908.2|176818.2|176891.4|176801.4|16
1729687340000|2024-10-23 12:42:20|176891.4|176801.4|176915.9|176825.9|176920.9|176830.9|176891.4|176801.4|10
1729687350000|2024-10-23 12:42:30|176914.9|176824.9|176909.6|176819.6|176914.9|176824.9|176908.9|176818.9|14
1729687360000|2024-10-23 12:42:40|176910.7|176820.7|176912.1|176822.1|176913.5|176823.5|176909.8|176819.8|9
1729687370000|2024-10-23 12:42:50|176910.6|176820.6|176961|176871|176961|176871|176907.3|176817.3|14
1729687380000|2024-10-23 12:43:00|176955.1|176865.1|176960.1|176870.1|176962.8|176872.8|176955.1|176865.1|11
1729687390000|2024-10-23 12:43:10|176957.9|176867.9|176958|176868|176962|176872|176942.8|176852.8|17
1729687400000|2024-10-23 12:43:20|176955.2|176865.2|176956.9|176866.9|176956.9|176866.9|176948.9|176858.9|12
1729687410000|2024-10-23 12:43:30|176953.7|176863.7|176930.8|176840.8|176953.7|176863.7|176929.2|176839.2|14
1729687420000|2024-10-23 12:43:40|176932.2|176842.2|176887.5|176797.5|176932.2|176842.2|176885.3|176795.3|19
1729687430000|2024-10-23 12:43:50|176889.2|176799.2|176911.6|176821.6|176913.2|176823.2|176889.2|176799.2|17
1729687440000|2024-10-23 12:44:00|176911|176821|176931.5|176841.5|176944.4|176854.4|176910.9|176820.9|19
1729687450000|2024-10-23 12:44:10|176929.2|176839.2|176928.8|176838.8|176930.8|176840.8|176928.2|176838.2|13
1729687460000|2024-10-23 12:44:20|176928.5|176838.5|176931.2|176841.2|176932.3|176842.3|176927.8|176837.8|12
1729687470000|2024-10-23 12:44:30|176930.9|176840.9|176933.5|176843.5|176933.5|176843.5|176930.9|176840.9|4
1729687480000|2024-10-23 12:44:40|176930.5|176840.5|176929.9|176839.9|176931.9|176841.9|176926.9|176836.9|17
1729687490000|2024-10-23 12:44:50|176928.3|176838.3|176922.3|176832.3|176928.3|176838.3|176921.3|176831.3|10
1729687500000|2024-10-23 12:45:00|176922.5|176832.5|176905.1|176815.1|176924.9|176834.9|176904.8|176814.8|16
1729687510000|2024-10-23 12:45:10|176901.8|176811.8|176903.2|176813.2|176905.6|176815.6|176901.8|176811.8|8
1729687520000|2024-10-23 12:45:20|176903.7|176813.7|176911|176821|176914.6|176824.6|176902.2|176812.2|14
1729687530000|2024-10-23 12:45:30|176908.4|176818.4|176902.9|176812.9|176908.4|176818.4|176900.9|176810.9|7
1729687540000|2024-10-23 12:45:40|176902.6|176812.6|176902.2|176812.2|176902.6|176812.6|176901.9|176811.9|6
1729687550000|2024-10-23 12:45:50|176910.5|176820.5|176924.8|176834.8|176928.9|176838.9|176910.5|176820.5|11
1729687560000|2024-10-23 12:46:00|176925|176835|176924.7|176834.7|176925.4|176835.4|176922.3|176832.3|18
1729687570000|2024-10-23 12:46:10|176924.3|176834.3|176914.1|176824.1|176924.6|176834.6|176913.4|176823.4|16
1729687580000|2024-10-23 12:46:20|176915.4|176825.4|176912.5|176822.5|176915.4|176825.4|176912.5|176822.5|4
1729687590000|2024-10-23 12:46:30|176910.9|176820.9|176913.2|176823.2|176913.4|176823.4|176910.5|176820.5|8
1729687600000|2024-10-23 12:46:40|176913.6|176823.6|176902.8|176812.8|176913.6|176823.6|176899.6|176809.6|8
1729687610000|2024-10-23 12:46:50|176903|176813|176903|176813|176903|176813|176903|176813|1
1729687620000|2024-10-23 12:47:00|176904.3|176814.3|176922.2|176832.2|176923.1|176833.1|176904.3|176814.3|13
1729687630000|2024-10-23 12:47:10|176921.3|176831.3|176924|176834|176924.6|176834.6|176921.3|176831.3|14
1729687640000|2024-10-23 12:47:20|176924.3|176834.3|176924.9|176834.9|176925.5|176835.5|176923.3|176833.3|6
1729687650000|2024-10-23 12:47:30|176924.4|176834.4|176903|176813|176924.4|176834.4|176899.1|176809.1|20
1729687660000|2024-10-23 12:47:40|176903.8|176813.8|176884.2|176794.2|176904.8|176814.8|176870.1|176780.1|17
1729687670000|2024-10-23 12:47:50|176883.9|176793.9|176882.2|176792.2|176885.7|176795.7|176878|176788|10
1729687680000|2024-10-23 12:48:00|176880.5|176790.5|176872.4|176782.4|176883.6|176793.6|176872.4|176782.4|14
1729687690000|2024-10-23 12:48:10|176871.8|176781.8|176867.2|176777.2|176873.4|176783.4|176867.2|176777.2|8
1729687700000|2024-10-23 12:48:20|176868.2|176778.2|176881.1|176791.1|176881.1|176791.1|176867.1|176777.1|13
1729687710000|2024-10-23 12:48:30|176876.8|176786.8|176873.9|176783.9|176876.8|176786.8|176873.9|176783.9|5
1729687720000|2024-10-23 12:48:40|176875.1|176785.1|176873.6|176783.6|176875.1|176785.1|176870.4|176780.4|15
1729687730000|2024-10-23 12:48:50|176879.8|176789.8|176868.3|176778.3|176879.8|176789.8|176866|176776|16
1729687740000|2024-10-23 12:49:00|176866.3|176776.3|176867.2|176777.2|176872.5|176782.5|176866.3|176776.3|4
1729687750000|2024-10-23 12:49:10|176869.4|176779.4|176865.9|176775.9|176869.4|176779.4|176862.2|176772.2|4
1729687760000|2024-10-23 12:49:20|176866.1|176776.1|176867.3|176777.3|176867.3|176777.3|176862.5|176772.5|5
1729687770000|2024-10-23 12:49:30|176868.5|176778.5|176868.1|176778.1|176870.1|176780.1|176867.1|176777.1|9
1729687780000|2024-10-23 12:49:40|176871.1|176781.1|176872.3|176782.3|176874|176784|176869.9|176779.9|9
1729687790000|2024-10-23 12:49:50|176871.9|176781.9|176882|176792|176889.6|176799.6|176871.2|176781.2|13
1729687800000|2024-10-23 12:50:00|176876.4|176786.4|176876.4|176786.4|176876.4|176786.4|176876.4|176786.4|1
1729687810000|2024-10-23 12:50:10|176878.1|176788.1|176874.2|176784.2|176878.1|176788.1|176874.2|176784.2|8
1729687820000|2024-10-23 12:50:20|176874.1|176784.1|176872.5|176782.5|176874.5|176784.5|176872.5|176782.5|4
1729687830000|2024-10-23 12:50:30|176873.5|176783.5|176876.2|176786.2|176876.2|176786.2|176873.5|176783.5|5
1729687840000|2024-10-23 12:50:40|176872.9|176782.9|176877.8|176787.8|176878|176788|176872.9|176782.9|8
1729687850000|2024-10-23 12:50:50|176877.9|176787.9|176877.5|176787.5|176877.9|176787.9|176877|176787|6
1729687860000|2024-10-23 12:51:00|176875.3|176785.3|176877.6|176787.6|176877.7|176787.7|176872.6|176782.6|7
1729687870000|2024-10-23 12:51:10|176879.2|176789.2|176895.6|176805.6|176899.4|176809.4|176879.2|176789.2|5
1729687880000|2024-10-23 12:51:20|176896.8|176806.8|176896.8|176806.8|176896.8|176806.8|176896.8|176806.8|1
1729687890000|2024-10-23 12:51:30|176893.7|176803.7|176880.2|176790.2|176893.7|176803.7|176878.9|176788.9|11
1729687900000|2024-10-23 12:51:40|176878.1|176788.1|176879.7|176789.7|176879.7|176789.7|176877.3|176787.3|8
1729687910000|2024-10-23 12:51:50|176879.8|176789.8|176880.5|176790.5|176880.6|176790.6|176879.7|176789.7|4
1729687920000|2024-10-23 12:52:00|176878.4|176788.4|176880.4|176790.4|176880.8|176790.8|176872.8|176782.8|11
1729687930000|2024-10-23 12:52:10|176880.6|176790.6|176890.3|176800.3|176893.1|176803.1|176877.3|176787.3|11
1729687940000|2024-10-23 12:52:20|176889.9|176799.9|176930.6|176840.6|176937.8|176847.8|176885.2|176795.2|17
1729687950000|2024-10-23 12:52:30|176932.7|176842.7|176922.6|176832.6|176937.3|176847.3|176917.9|176827.9|26
1729687960000|2024-10-23 12:52:40|176924.1|176834.1|176914.6|176824.6|176924.1|176834.1|176914.4|176824.4|20
1729687970000|2024-10-23 12:52:50|176917.1|176827.1|176913.6|176823.6|176917.1|176827.1|176913.6|176823.6|12
1729687980000|2024-10-23 12:53:00|176914.3|176824.3|176926.8|176836.8|176926.8|176836.8|176914.3|176824.3|8
1729687990000|2024-10-23 12:53:10|176927|176837|176925.5|176835.5|176932.6|176842.6|176924|176834|18
1729688000000|2024-10-23 12:53:20|176926.1|176836.1|176933.8|176843.8|176939.7|176849.7|176925.7|176835.7|16
1729688010000|2024-10-23 12:53:30|176935.1|176845.1|176939.6|176849.6|176940.8|176850.8|176935.1|176845.1|11
1729688020000|2024-10-23 12:53:40|176939.1|176849.1|176938.7|176848.7|176941.1|176851.1|176937.5|176847.5|9
1729688030000|2024-10-23 12:53:50|176940|176850|176947|176857|176960.5|176870.5|176940|176850|14
1729688040000|2024-10-23 12:54:00|176946.9|176856.9|176958.4|176868.4|176958.7|176868.7|176946.3|176856.3|7
1729688050000|2024-10-23 12:54:10|177003.6|176913.6|176997.5|176907.5|177006.9|176916.9|176987.5|176897.5|20
1729688060000|2024-10-23 12:54:20|176998.9|176908.9|177013.2|176923.2|177016.7|176926.7|176994.8|176904.8|17
1729688070000|2024-10-23 12:54:30|177015.4|176925.4|177035.1|176945.1|177035.1|176945.1|177011.9|176921.9|13
1729688080000|2024-10-23 12:54:40|177029.3|176939.3|177074.8|176984.8|177077.8|176987.8|177029.3|176939.3|23
1729688090000|2024-10-23 12:54:50|177075|176985|177075.7|176985.7|177078.7|176988.7|177075|176985|18
1729688100000|2024-10-23 12:55:00|177077.9|176987.9|177099.6|177009.6|177100.8|177010.8|177077.9|176987.9|25
1729688110000|2024-10-23 12:55:10|177101.2|177011.2|177203.5|177113.5|177227.6|177137.6|177101.2|177011.2|21
1729688120000|2024-10-23 12:55:20|177201.9|177111.9|177200.2|177110.2|177210.6|177120.6|177194.4|177104.4|20
1729688130000|2024-10-23 12:55:30|177199.4|177109.4|177181.9|177091.9|177199.4|177109.4|177172.7|177082.7|22
1729688140000|2024-10-23 12:55:40|177183|177093|177172.3|177082.3|177183.3|177093.3|177171.3|177081.3|15
1729688150000|2024-10-23 12:55:50|177174.7|177084.7|177173.6|177083.6|177176.7|177086.7|177170.6|177080.6|15
1729688160000|2024-10-23 12:56:00|177177.3|177087.3|177179.9|177089.9|177180|177090|177173.7|177083.7|17
1729688170000|2024-10-23 12:56:10|177176.5|177086.5|177201.4|177111.4|177202.4|177112.4|177161.7|177071.7|21
1729688180000|2024-10-23 12:56:20|177199.4|177109.4|177207.5|177117.5|177207.5|177117.5|177198|177108|12
1729688190000|2024-10-23 12:56:30|177201.9|177111.9|177198.3|177108.3|177204.3|177114.3|177192.4|177102.4|19
1729688200000|2024-10-23 12:56:40|177198.2|177108.2|177186.3|177096.3|177199.9|177109.9|177183.4|177093.4|29
1729688210000|2024-10-23 12:56:50|177186.1|177096.1|177177.6|177087.6|177190.2|177100.2|177170.1|177080.1|26
1729688220000|2024-10-23 12:57:00|177176.8|177086.8|177173.7|177083.7|177180.1|177090.1|177151.5|177061.5|24
1729688230000|2024-10-23 12:57:10|177172.7|177082.7|177174.1|177084.1|177174.9|177084.9|177170|177080|21
1729688240000|2024-10-23 12:57:20|177173.7|177083.7|177170.1|177080.1|177176.7|177086.7|177168|177078|21
1729688250000|2024-10-23 12:57:30|177169.5|177079.5|177190.8|177100.8|177204.5|177114.5|177169.5|177079.5|24
1729688260000|2024-10-23 12:57:40|177196.7|177106.7|177196.2|177106.2|177208|177118|177193.7|177103.7|23
1729688270000|2024-10-23 12:57:50|177195.6|177105.6|177209|177119|177228.3|177138.3|177190.5|177100.5|31
1729688280000|2024-10-23 12:58:00|177208.1|177118.1|177199.7|177109.7|177208.1|177118.1|177195.5|177105.5|24
1729688290000|2024-10-23 12:58:10|177203.7|177113.7|177253.6|177163.6|177257.5|177167.5|177203.7|177113.7|26
1729688300000|2024-10-23 12:58:20|177252.3|177162.3|177273.2|177183.2|177281.3|177191.3|177251.8|177161.8|28
1729688310000|2024-10-23 12:58:30|177270.7|177180.7|177256.2|177166.2|177273.2|177183.2|177252.8|177162.8|27
1729688320000|2024-10-23 12:58:40|177255.1|177165.1|177228.4|177138.4|177255.1|177165.1|177228.4|177138.4|25
1729688330000|2024-10-23 12:58:50|177234.5|177144.5|177223.7|177133.7|177234.7|177144.7|177221.1|177131.1|30
1729688340000|2024-10-23 12:59:00|177223.3|177133.3|177219.6|177129.6|177226.5|177136.5|177207.7|177117.7|33
1729688350000|2024-10-23 12:59:10|177217.7|177127.7|177227.5|177137.5|177228|177138|177217.7|177127.7|22
1729688360000|2024-10-23 12:59:20|177227.7|177137.7|177221.1|177131.1|177228.3|177138.3|177216.5|177126.5|22
1729688370000|2024-10-23 12:59:30|177223.5|177133.5|177223.9|177133.9|177225.9|177135.9|177213.9|177123.9|22
1729688380000|2024-10-23 12:59:40|177221|177131|177222.4|177132.4|177225.5|177135.5|177213.8|177123.8|27
1729688390000|2024-10-23 12:59:50|177223.4|177133.4|177228.7|177138.7|177228.7|177138.7|177218.7|177128.7|13
1729688400000|2024-10-23 13:00:00|177246.8|177156.8|177247.2|177157.2|177247.7|177157.7|177239|177149|10
1729688410000|2024-10-23 13:00:10|177247.4|177157.4|177243.4|177153.4|177247.4|177157.4|177243.2|177153.2|6
1729688420000|2024-10-23 13:00:20|177241.2|177151.2|177240.9|177150.9|177241.9|177151.9|177239.3|177149.3|7
1729688430000|2024-10-23 13:00:30|177241.3|177151.3|177245.1|177155.1|177245.1|177155.1|177241|177151|9
1729688440000|2024-10-23 13:00:40|177244.3|177154.3|177243.4|177153.4|177248.5|177158.5|177243.4|177153.4|9
1729688450000|2024-10-23 13:00:50|177244.2|177154.2|177243.5|177153.5|177244.2|177154.2|177243.4|177153.4|11
1729688460000|2024-10-23 13:01:00|177244|177154|177250.6|177160.6|177252.6|177162.6|177241.5|177151.5|18
1729688470000|2024-10-23 13:01:10|177250.2|177160.2|177244.4|177154.4|177250.2|177160.2|177241.9|177151.9|15
1729688480000|2024-10-23 13:01:20|177242.1|177152.1|177230.6|177140.6|177243.4|177153.4|177227.2|177137.2|10
1729688490000|2024-10-23 13:01:30|177229.6|177139.6|177227.9|177137.9|177229.6|177139.6|177227.9|177137.9|3
1729688500000|2024-10-23 13:01:40|177227.8|177137.8|177228.4|177138.4|177228.4|177138.4|177224.2|177134.2|5
1729688520000|2024-10-23 13:02:00|177229.5|177139.5|177228.9|177138.9|177229.7|177139.7|177227.1|177137.1|6
1729688530000|2024-10-23 13:02:10|177229|177139|177226.4|177136.4|177229.5|177139.5|177226.4|177136.4|6
1729688540000|2024-10-23 13:02:20|177226.9|177136.9|177225.1|177135.1|177228.6|177138.6|177224.8|177134.8|11
1729688550000|2024-10-23 13:02:30|177222.4|177132.4|177201|177111|177222.4|177132.4|177179.2|177089.2|28
1729688560000|2024-10-23 13:02:40|177203.8|177113.8|177211|177121|177216.5|177126.5|177203.8|177113.8|19
1729688570000|2024-10-23 13:02:50|177212.3|177122.3|177207.8|177117.8|177212.4|177122.4|177201.7|177111.7|21
1729688580000|2024-10-23 13:03:00|177211.1|177121.1|177155|177065|177211.1|177121.1|177152.4|177062.4|26
1729688590000|2024-10-23 13:03:10|177157.5|177067.5|177155.4|177065.4|177157.5|177067.5|177153|177063|14
1729688600000|2024-10-23 13:03:20|177155.5|177065.5|177157.9|177067.9|177158.5|177068.5|177155.4|177065.4|17
1729688610000|2024-10-23 13:03:30|177159.6|177069.6|177161|177071|177169.1|177079.1|177159.6|177069.6|15
1729688620000|2024-10-23 13:03:40|177163.8|177073.8|177158.4|177068.4|177168.3|177078.3|177157.2|177067.2|14
1729688630000|2024-10-23 13:03:50|177157.7|177067.7|177157.2|177067.2|177159.7|177069.7|177154|177064|7
1729688640000|2024-10-23 13:04:00|177156.9|177066.9|177159.4|177069.4|177160.6|177070.6|177153.8|177063.8|14
1729688650000|2024-10-23 13:04:10|177158.8|177068.8|177161.8|177071.8|177161.9|177071.9|177157.8|177067.8|13
1729688660000|2024-10-23 13:04:20|177162|177072|177181.2|177091.2|177187.5|177097.5|177159.9|177069.9|14
1729688670000|2024-10-23 13:04:30|177180.7|177090.7|177180.1|177090.1|177185.3|177095.3|177179.8|177089.8|11
1729688680000|2024-10-23 13:04:40|177180.3|177090.3|177183.1|177093.1|177186.2|177096.2|177179.2|177089.2|19
1729688690000|2024-10-23 13:04:50|177182.6|177092.6|177178.6|177088.6|177184.1|177094.1|177177.6|177087.6|23
1729688700000|2024-10-23 13:05:00|177178.5|177088.5|177186.2|177096.2|177186.2|177096.2|177178.5|177088.5|20
1729688710000|2024-10-23 13:05:10|177186.6|177096.6|177181.7|177091.7|177187.1|177097.1|177177.5|177087.5|14
1729688720000|2024-10-23 13:05:20|177184.7|177094.7|177204.6|177114.6|177216.5|177126.5|177183.2|177093.2|19
1729688730000|2024-10-23 13:05:30|177208.7|177118.7|177205.2|177115.2|177212.1|177122.1|177197.8|177107.8|23
1729688740000|2024-10-23 13:05:40|177207.6|177117.6|177218.2|177128.2|177220.8|177130.8|177203.7|177113.7|22
1729688750000|2024-10-23 13:05:50|177219|177129|177217.2|177127.2|177220.6|177130.6|177214|177124|17
1729688760000|2024-10-23 13:06:00|177212.3|177122.3|177207|177117|177216.3|177126.3|177207|177117|16
1729688770000|2024-10-23 13:06:10|177206.7|177116.7|177166.8|177076.8|177206.7|177116.7|177163.3|177073.3|21
1729688780000|2024-10-23 13:06:20|177166.3|177076.3|177163.4|177073.4|177167.2|177077.2|177162.6|177072.6|8
1729688790000|2024-10-23 13:06:30|177164.9|177074.9|177163.7|177073.7|177164.9|177074.9|177163.4|177073.4|5
1729688800000|2024-10-23 13:06:40|177163.9|177073.9|177159.4|177069.4|177167.4|177077.4|177159.4|177069.4|12
1729688810000|2024-10-23 13:06:50|177159.7|177069.7|177144.9|177054.9|177162.5|177072.5|177137.3|177047.3|20
1729688820000|2024-10-23 13:07:00|177142.6|177052.6|177158.6|177068.6|177158.6|177068.6|177141.7|177051.7|16
1729688830000|2024-10-23 13:07:10|177156.6|177066.6|177158.8|177068.8|177161.6|177071.6|177156.6|177066.6|18
1729688840000|2024-10-23 13:07:20|177157.9|177067.9|177158.1|177068.1|177159.3|177069.3|177157.9|177067.9|7
1729688850000|2024-10-23 13:07:30|177161.7|177071.7|177158.9|177068.9|177166.8|177076.8|177158.9|177068.9|18
1729688860000|2024-10-23 13:07:40|177160.7|177070.7|177159.9|177069.9|177161.7|177071.7|177159.7|177069.7|6
1729688870000|2024-10-23 13:07:50|177161.7|177071.7|177164.6|177074.6|177165.4|177075.4|177158|177068|17
1729688880000|2024-10-23 13:08:00|177162|177072|177158|177068|177164.6|177074.6|177158|177068|21
1729688890000|2024-10-23 13:08:10|177157.4|177067.4|177193.3|177103.3|177193.4|177103.4|177153.3|177063.3|18
1729688900000|2024-10-23 13:08:20|177194.8|177104.8|177195.9|177105.9|177199.3|177109.3|177194.4|177104.4|11
1729688910000|2024-10-23 13:08:30|177195.5|177105.5|177182.8|177092.8|177195.5|177105.5|177179.3|177089.3|14
1729688920000|2024-10-23 13:08:40|177184.7|177094.7|177183.3|177093.3|177184.9|177094.9|177181.4|177091.4|10
1729688930000|2024-10-23 13:08:50|177184.7|177094.7|177184.4|177094.4|177184.7|177094.7|177182.9|177092.9|5
1729688940000|2024-10-23 13:09:00|177184.5|177094.5|177219|177129|177246.2|177156.2|177183.5|177093.5|23
1729688950000|2024-10-23 13:09:10|177219.8|177129.8|177194.1|177104.1|177219.8|177129.8|177194.1|177104.1|21
1729688960000|2024-10-23 13:09:20|177194.8|177104.8|177217.2|177127.2|177219.8|177129.8|177194.8|177104.8|22
1729688970000|2024-10-23 13:09:30|177217.6|177127.6|177216.6|177126.6|177217.6|177127.6|177216.2|177126.2|14
1729688980000|2024-10-23 13:09:40|177218.7|177128.7|177219.6|177129.6|177221.1|177131.1|177215.7|177125.7|9
1729688990000|2024-10-23 13:09:50|177218.6|177128.6|177214.5|177124.5|177220|177130|177214.5|177124.5|7
1729689000000|2024-10-23 13:10:00|177217|177127|177209.4|177119.4|177218.6|177128.6|177209.4|177119.4|9
1729689010000|2024-10-23 13:10:10|177209.2|177119.2|177218.2|177128.2|177218.2|177128.2|177206.6|177116.6|11
1729689020000|2024-10-23 13:10:20|177215.9|177125.9|177199.6|177109.6|177216.6|177126.6|177199.5|177109.5|12
1729689030000|2024-10-23 13:10:30|177198.8|177108.8|177217.8|177127.8|177217.8|177127.8|177197|177107|12
1729689040000|2024-10-23 13:10:40|177214.9|177124.9|177217.4|177127.4|177220|177130|177214.9|177124.9|13
1729689050000|2024-10-23 13:10:50|177217.8|177127.8|177210|177120|177217.9|177127.9|177210|177120|6
1729689060000|2024-10-23 13:11:00|177212.7|177122.7|177275.9|177185.9|177275.9|177185.9|177212.7|177122.7|30
1729689070000|2024-10-23 13:11:10|177274.1|177184.1|177272.2|177182.2|177277.8|177187.8|177271.5|177181.5|13
1729689080000|2024-10-23 13:11:20|177328.5|177238.5|177304.3|177214.3|177335.5|177245.5|177293.6|177203.6|27
1729689090000|2024-10-23 13:11:30|177306.4|177216.4|177311.1|177221.1|177313.6|177223.6|177305.6|177215.6|26
1729689100000|2024-10-23 13:11:40|177312.4|177222.4|177323|177233|177323|177233|177312.4|177222.4|10
1729689110000|2024-10-23 13:11:50|177322.9|177232.9|177370.3|177280.3|177371.5|177281.5|177322.9|177232.9|27
1729689120000|2024-10-23 13:12:00|177370.4|177280.4|177413.8|177323.8|177416.7|177326.7|177370.4|177280.4|22
1729689130000|2024-10-23 13:12:10|177411.4|177321.4|177428.2|177338.2|177457.5|177367.5|177411.4|177321.4|30
1729689140000|2024-10-23 13:12:20|177425.3|177335.3|177436.3|177346.3|177436.3|177346.3|177420.7|177330.7|22
1729689150000|2024-10-23 13:12:30|177439.3|177349.3|177467.9|177377.9|177474|177384|177439.3|177349.3|30
1729689160000|2024-10-23 13:12:40|177464.9|177374.9|177429.9|177339.9|177465.8|177375.8|177429|177339|25
1729689170000|2024-10-23 13:12:50|177431|177341|177431.9|177341.9|177433.7|177343.7|177413.3|177323.3|27
1729689180000|2024-10-23 13:13:00|177429.5|177339.5|177445.5|177355.5|177459.9|177369.9|177420.9|177330.9|30
1729689190000|2024-10-23 13:13:10|177443.6|177353.6|177442.5|177352.5|177446.2|177356.2|177432.4|177342.4|21
1729689200000|2024-10-23 13:13:20|177444.4|177354.4|177441.2|177351.2|177448.3|177358.3|177435.7|177345.7|22
1729689210000|2024-10-23 13:13:30|177442.1|177352.1|177422.4|177332.4|177446|177356|177422.4|177332.4|21
1729689220000|2024-10-23 13:13:40|177428.4|177338.4|177426.1|177336.1|177429|177339|177421.4|177331.4|17
1729689230000|2024-10-23 13:13:50|177426.6|177336.6|177422|177332|177427.2|177337.2|177420.3|177330.3|18
1729689240000|2024-10-23 13:14:00|177424.5|177334.5|177425.5|177335.5|177431.7|177341.7|177421.9|177331.9|23
1729689250000|2024-10-23 13:14:10|177427.4|177337.4|177431|177341|177431.5|177341.5|177425.4|177335.4|12
1729689260000|2024-10-23 13:14:20|177427.9|177337.9|177387.2|177297.2|177429.8|177339.8|177365.9|177275.9|20
1729689270000|2024-10-23 13:14:30|177385.3|177295.3|177382.4|177292.4|177389.5|177299.5|177382.4|177292.4|9
1729689280000|2024-10-23 13:14:40|177384.6|177294.6|177363.7|177273.7|177386|177296|177360.6|177270.6|18
1729689290000|2024-10-23 13:14:50|177363.5|177273.5|177368|177278|177373.1|177283.1|177362.7|177272.7|13
1729689300000|2024-10-23 13:15:00|177365.6|177275.6|177368.9|177278.9|177368.9|177278.9|177360.7|177270.7|18
1729689310000|2024-10-23 13:15:10|177368|177278|177382|177292|177385.2|177295.2|177355.1|177265.1|20
1729689320000|2024-10-23 13:15:20|177382.3|177292.3|177404.2|177314.2|177405.8|177315.8|177382.3|177292.3|13
1729689330000|2024-10-23 13:15:30|177403.4|177313.4|177404.2|177314.2|177405.4|177315.4|177401.2|177311.2|12
1729689340000|2024-10-23 13:15:40|177403.4|177313.4|177451.1|177361.1|177452.1|177362.1|177403.4|177313.4|17
1729689350000|2024-10-23 13:15:50|177449.3|177359.3|177408.9|177318.9|177449.5|177359.5|177391|177301|18
1729689360000|2024-10-23 13:16:00|177401.5|177311.5|177402.2|177312.2|177409|177319|177397.4|177307.4|31
1729689370000|2024-10-23 13:16:10|177402|177312|177410.5|177320.5|177426.8|177336.8|177401.8|177311.8|25
1729689380000|2024-10-23 13:16:20|177411|177321|177406.6|177316.6|177412.4|177322.4|177400.5|177310.5|24
1729689390000|2024-10-23 13:16:30|177406.1|177316.1|177409.5|177319.5|177410.7|177320.7|177404.8|177314.8|15
1729689400000|2024-10-23 13:16:40|177411.8|177321.8|177428.1|177338.1|177433.7|177343.7|177411|177321|21
1729689410000|2024-10-23 13:16:50|177423.8|177333.8|177412.5|177322.5|177426.7|177336.7|177412.1|177322.1|25
1729689420000|2024-10-23 13:17:00|177412.8|177322.8|177416.5|177326.5|177418.4|177328.4|177411.2|177321.2|24
1729689430000|2024-10-23 13:17:10|177419.2|177329.2|177421.9|177331.9|177422|177332|177418.8|177328.8|22
1729689440000|2024-10-23 13:17:20|177421.2|177331.2|177432.5|177342.5|177434.9|177344.9|177421.2|177331.2|17
1729689450000|2024-10-23 13:17:30|177432.6|177342.6|177430.5|177340.5|177433.1|177343.1|177426.9|177336.9|21
1729689460000|2024-10-23 13:17:40|177430.7|177340.7|177437.6|177347.6|177438.5|177348.5|177430|177340|28
1729689470000|2024-10-23 13:17:50|177439.1|177349.1|177447.9|177357.9|177454.4|177364.4|177439.1|177349.1|25
1729689480000|2024-10-23 13:18:00|177449.2|177359.2|177444.3|177354.3|177450.8|177360.8|177440.8|177350.8|26
1729689490000|2024-10-23 13:18:10|177443.6|177353.6|177443.1|177353.1|177445.2|177355.2|177442.4|177352.4|9
1729689500000|2024-10-23 13:18:20|177440.3|177350.3|177420.5|177330.5|177441.2|177351.2|177417.7|177327.7|23
1729689510000|2024-10-23 13:18:30|177419.7|177329.7|177404.3|177314.3|177422.1|177332.1|177404.3|177314.3|14
1729689520000|2024-10-23 13:18:40|177404.6|177314.6|177459.4|177369.4|177462.5|177372.5|177404.2|177314.2|21
1729689530000|2024-10-23 13:18:50|177460.5|177370.5|177455.4|177365.4|177460.7|177370.7|177453|177363|24
1729689540000|2024-10-23 13:19:00|177455.6|177365.6|177462.6|177372.6|177470.4|177380.4|177455.6|177365.6|15
1729689550000|2024-10-23 13:19:10|177463.1|177373.1|177455.2|177365.2|177465.7|177375.7|177454.5|177364.5|19
1729689560000|2024-10-23 13:19:20|177452.5|177362.5|177456.9|177366.9|177459.8|177369.8|177452.5|177362.5|17
1729689570000|2024-10-23 13:19:30|177433.6|177343.6|177459.3|177369.3|177461.9|177371.9|177430.2|177340.2|12
1729689580000|2024-10-23 13:19:40|177459|177369|177464.6|177374.6|177464.6|177374.6|177453.9|177363.9|13
1729689590000|2024-10-23 13:19:50|177465.7|177375.7|177470.1|177380.1|177470.1|177380.1|177464.6|177374.6|3
1729689600000|2024-10-23 13:20:00|177471.1|177381.1|177464.6|177374.6|177471.1|177381.1|177462.8|177372.8|4
1729689610000|2024-10-23 13:20:10|177462|177372|177464.3|177374.3|177464.3|177374.3|177462|177372|2
1729689620000|2024-10-23 13:20:20|177462.3|177372.3|177452.1|177362.1|177464.6|177374.6|177447.8|177357.8|17
1729689630000|2024-10-23 13:20:30|177451.1|177361.1|177450.2|177360.2|177453.3|177363.3|177447.3|177357.3|8
1729689640000|2024-10-23 13:20:40|177449.1|177359.1|177432|177342|177449.9|177359.9|177428.9|177338.9|19
1729689650000|2024-10-23 13:20:50|177433.3|177343.3|177434.4|177344.4|177434.4|177344.4|177423.2|177333.2|12
1729689660000|2024-10-23 13:21:00|177435.1|177345.1|177439.5|177349.5|177440.8|177350.8|177432.4|177342.4|14
1729689670000|2024-10-23 13:21:10|177439.3|177349.3|177436.5|177346.5|177439.9|177349.9|177436.5|177346.5|12
1729689680000|2024-10-23 13:21:20|177434.2|177344.2|177426.4|177336.4|177440.1|177350.1|177424.3|177334.3|14
1729689690000|2024-10-23 13:21:30|177430|177340|177449.6|177359.6|177450.9|177360.9|177430|177340|15
1729689700000|2024-10-23 13:21:40|177451.5|177361.5|177448.9|177358.9|177454.2|177364.2|177448.9|177358.9|8
1729689710000|2024-10-23 13:21:50|177449.5|177359.5|177476.6|177386.6|177482.1|177392.1|177449.5|177359.5|16
1729689720000|2024-10-23 13:22:00|177477.3|177387.3|177474.3|177384.3|177477.3|177387.3|177473.1|177383.1|17
1729689730000|2024-10-23 13:22:10|177476.3|177386.3|177482.2|177392.2|177483.1|177393.1|177475.4|177385.4|13
1729689740000|2024-10-23 13:22:20|177480.7|177390.7|177478.3|177388.3|177480.9|177390.9|177475.4|177385.4|17
1729689750000|2024-10-23 13:22:30|177477|177387|177477.8|177387.8|177482.5|177392.5|177477|177387|8
1729689760000|2024-10-23 13:22:40|177477.6|177387.6|177480.8|177390.8|177484.2|177394.2|177477.6|177387.6|12
1729689770000|2024-10-23 13:22:50|177476.2|177386.2|177458|177368|177477.8|177387.8|177453.8|177363.8|19
1729689780000|2024-10-23 13:23:00|177458.2|177368.2|177452.4|177362.4|177460|177370|177452.4|177362.4|14
1729689790000|2024-10-23 13:23:10|177427|177337|177437.7|177347.7|177443.1|177353.1|177427|177337|9
1729689800000|2024-10-23 13:23:20|177431.9|177341.9|177417.7|177327.7|177434.3|177344.3|177417.3|177327.3|23
1729689810000|2024-10-23 13:23:30|177417|177327|177424.7|177334.7|177424.7|177334.7|177417|177327|13
1729689820000|2024-10-23 13:23:40|177425.5|177335.5|177433.3|177343.3|177433.3|177343.3|177425.5|177335.5|8
1729689830000|2024-10-23 13:23:50|177433.6|177343.6|177429.7|177339.7|177434.8|177344.8|177429.7|177339.7|8
1729689840000|2024-10-23 13:24:00|177430.9|177340.9|177432.8|177342.8|177433.1|177343.1|177429|177339|17
1729689850000|2024-10-23 13:24:10|177432.9|177342.9|177427.3|177337.3|177437.4|177347.4|177427.3|177337.3|20
1729689860000|2024-10-23 13:24:20|177426.5|177336.5|177425.5|177335.5|177427.6|177337.6|177422|177332|14
1729689870000|2024-10-23 13:24:30|177423.4|177333.4|177413.1|177323.1|177424.6|177334.6|177412|177322|9
1729689880000|2024-10-23 13:24:40|177413.2|177323.2|177407.4|177317.4|177413.2|177323.2|177394.6|177304.6|14
1729689890000|2024-10-23 13:24:50|177405.3|177315.3|177404.5|177314.5|177405.6|177315.6|177402.4|177312.4|10
1729689900000|2024-10-23 13:25:00|177403.5|177313.5|177417.4|177327.4|177419.4|177329.4|177403.5|177313.5|17
1729689910000|2024-10-23 13:25:10|177415.3|177325.3|177410.7|177320.7|177416.6|177326.6|177405.8|177315.8|23
1729689920000|2024-10-23 13:25:20|177409.3|177319.3|177400.9|177310.9|177409.3|177319.3|177400.1|177310.1|16
1729689930000|2024-10-23 13:25:30|177401.9|177311.9|177399.6|177309.6|177405.9|177315.9|177399.2|177309.2|11
1729689940000|2024-10-23 13:25:40|177399.9|177309.9|177402.2|177312.2|177406.2|177316.2|177399.9|177309.9|13
1729689950000|2024-10-23 13:25:50|177401.3|177311.3|177400.2|177310.2|177402.6|177312.6|177398.7|177308.7|10
1729689960000|2024-10-23 13:26:00|177401.6|177311.6|177380.8|177290.8|177401.6|177311.6|177377.4|177287.4|18
1729689970000|2024-10-23 13:26:10|177384.4|177294.4|177388.6|177298.6|177388.6|177298.6|177380.2|177290.2|15
1729689980000|2024-10-23 13:26:20|177388.1|177298.1|177385.5|177295.5|177388.6|177298.6|177380.8|177290.8|8
1729689990000|2024-10-23 13:26:30|177382.6|177292.6|177385.9|177295.9|177386|177296|177382.2|177292.2|7
1729690000000|2024-10-23 13:26:40|177384.6|177294.6|177382.7|177292.7|177384.6|177294.6|177378.3|177288.3|9
1729690010000|2024-10-23 13:26:50|177382.8|177292.8|177396|177306|177403.9|177313.9|177382.8|177292.8|18
1729690020000|2024-10-23 13:27:00|177395.7|177305.7|177380.7|177290.7|177395.8|177305.8|177376.6|177286.6|18
1729690030000|2024-10-23 13:27:10|177382.3|177292.3|177384.4|177294.4|177385|177295|177380.9|177290.9|8
1729690040000|2024-10-23 13:27:20|177384.5|177294.5|177364.7|177274.7|177388.3|177298.3|177364.5|177274.5|15
1729690050000|2024-10-23 13:27:30|177364.1|177274.1|177368|177278|177369.5|177279.5|177364.1|177274.1|9
1729690060000|2024-10-23 13:27:40|177398.1|177308.1|177396.9|177306.9|177401.6|177311.6|177389.7|177299.7|20
1729690070000|2024-10-23 13:27:50|177396.8|177306.8|177387.8|177297.8|177396.8|177306.8|177386.2|177296.2|13
1729690080000|2024-10-23 13:28:00|177389|177299|177388.3|177298.3|177394.3|177304.3|177386|177296|17
1729690090000|2024-10-23 13:28:10|177387.6|177297.6|177392.4|177302.4|177392.9|177302.9|177387.1|177297.1|14
1729690100000|2024-10-23 13:28:20|177393.4|177303.4|177395.7|177305.7|177395.7|177305.7|177390.5|177300.5|19
1729690110000|2024-10-23 13:28:30|177395.9|177305.9|177383.3|177293.3|177395.9|177305.9|177381.2|177291.2|15
1729690120000|2024-10-23 13:28:40|177383.4|177293.4|177371.6|177281.6|177383.4|177293.4|177371.6|177281.6|18
1729690130000|2024-10-23 13:28:50|177371.7|177281.7|177401.7|177311.7|177402.6|177312.6|177371.7|177281.7|14
1729690140000|2024-10-23 13:29:00|177402.3|177312.3|177418.4|177328.4|177423.2|177333.2|177402.3|177312.3|16
1729690150000|2024-10-23 13:29:10|177418.2|177328.2|177412.1|177322.1|177418.2|177328.2|177411.6|177321.6|8
1729690160000|2024-10-23 13:29:20|177411.8|177321.8|177452.4|177362.4|177456.6|177366.6|177411.2|177321.2|13
1729690170000|2024-10-23 13:29:30|177439.2|177349.2|177461.2|177371.2|177463.8|177373.8|177439.2|177349.2|16
1729690180000|2024-10-23 13:29:40|177462.6|177372.6|177477.5|177387.5|177483.9|177393.9|177462.6|177372.6|22
1729690190000|2024-10-23 13:29:50|177481.8|177391.8|177483|177393|177486.2|177396.2|177480.5|177390.5|14
1729690200000|2024-10-23 13:30:00|177484.8|177394.8|177485.7|177395.7|177492.3|177402.3|177480.3|177390.3|24
1729690210000|2024-10-23 13:30:10|177486.3|177396.3|177482.9|177392.9|177486.7|177396.7|177482.9|177392.9|12
1729690220000|2024-10-23 13:30:20|177482.3|177392.3|177477.7|177387.7|177484.8|177394.8|177476.1|177386.1|9
1729690230000|2024-10-23 13:30:30|177480|177390|177475.2|177385.2|177480.6|177390.6|177475.2|177385.2|9
1729690240000|2024-10-23 13:30:40|177476.6|177386.6|177482.7|177392.7|177483.2|177393.2|177475.8|177385.8|16
1729690250000|2024-10-23 13:30:50|177480.4|177390.4|177478.3|177388.3|177482.3|177392.3|177474.4|177384.4|14
1729690260000|2024-10-23 13:31:00|177478.2|177388.2|177475.2|177385.2|177485.3|177395.3|177464.7|177374.7|24
1729690270000|2024-10-23 13:31:10|177473.4|177383.4|177448.9|177358.9|177473.4|177383.4|177444.3|177354.3|16
1729690280000|2024-10-23 13:31:20|177453.1|177363.1|177480.2|177390.2|177481.5|177391.5|177452.5|177362.5|20
1729690290000|2024-10-23 13:31:30|177479.8|177389.8|177480.1|177390.1|177481.3|177391.3|177479.8|177389.8|8
1729690300000|2024-10-23 13:31:40|177480.2|177390.2|177481.4|177391.4|177483.5|177393.5|177480.2|177390.2|12
1729690310000|2024-10-23 13:31:50|177485.6|177395.6|177486.6|177396.6|177494.1|177404.1|177485.6|177395.6|21
1729690320000|2024-10-23 13:32:00|177486.4|177396.4|177487.4|177397.4|177487.5|177397.5|177485.9|177395.9|6
1729690330000|2024-10-23 13:32:10|177489.4|177399.4|177508.3|177418.3|177510.3|177420.3|177485.3|177395.3|21
1729690340000|2024-10-23 13:32:20|177506.9|177416.9|177507.5|177417.5|177508.2|177418.2|177506.9|177416.9|4
1729690350000|2024-10-23 13:32:30|177510.3|177420.3|177476|177386|177510.3|177420.3|177463.1|177373.1|15
1729690360000|2024-10-23 13:32:40|177475.4|177385.4|177473.3|177383.3|177479|177389|177466.1|177376.1|17
1729690370000|2024-10-23 13:32:50|177473.8|177383.8|177465.8|177375.8|177475.3|177385.3|177462.8|177372.8|23
1729690380000|2024-10-23 13:33:00|177465.1|177375.1|177423.3|177333.3|177465.1|177375.1|177423.3|177333.3|21
1729690390000|2024-10-23 13:33:10|177422.3|177332.3|177414.1|177324.1|177422.9|177332.9|177413.1|177323.1|16
1729690400000|2024-10-23 13:33:20|177414.4|177324.4|177416.1|177326.1|177420.5|177330.5|177414.4|177324.4|11
1729690410000|2024-10-23 13:33:30|177416.5|177326.5|177417.2|177327.2|177417.2|177327.2|177414.1|177324.1|12
1729690420000|2024-10-23 13:33:40|177416.1|177326.1|177414.2|177324.2|177416.2|177326.2|177411.7|177321.7|12
1729690430000|2024-10-23 13:33:50|177414.6|177324.6|177408.6|177318.6|177415.6|177325.6|177403.7|177313.7|26
1729690440000|2024-10-23 13:34:00|177407.8|177317.8|177408.1|177318.1|177409.5|177319.5|177407.8|177317.8|10
1729690450000|2024-10-23 13:34:10|177408|177318|177398.6|177308.6|177408.8|177318.8|177397.1|177307.1|13
1729690460000|2024-10-23 13:34:20|177402.4|177312.4|177406.4|177316.4|177407.1|177317.1|177402.4|177312.4|22
1729690470000|2024-10-23 13:34:30|177406.6|177316.6|177406.7|177316.7|177407.9|177317.9|177395.9|177305.9|31
1729690480000|2024-10-23 13:34:40|177404.9|177314.9|177394.9|177304.9|177405.8|177315.8|177392.9|177302.9|16
1729690490000|2024-10-23 13:34:50|177396.2|177306.2|177394.9|177304.9|177396.5|177306.5|177393.8|177303.8|10
1729690500000|2024-10-23 13:35:00|177394|177304|177393.8|177303.8|177395.7|177305.7|177391.4|177301.4|17
1729690510000|2024-10-23 13:35:10|177393.6|177303.6|177397|177307|177399.7|177309.7|177393.6|177303.6|12
1729690520000|2024-10-23 13:35:20|177398.4|177308.4|177405.6|177315.6|177408.4|177318.4|177397.8|177307.8|17
1729690530000|2024-10-23 13:35:30|177406.8|177316.8|177428.2|177338.2|177438.6|177348.6|177406|177316|13
1729690540000|2024-10-23 13:35:40|177429.1|177339.1|177421.7|177331.7|177429.1|177339.1|177421.3|177331.3|8
1729690550000|2024-10-23 13:35:50|177424.8|177334.8|177428.4|177338.4|177428.4|177338.4|177424.8|177334.8|6
1729690560000|2024-10-23 13:36:00|177427.9|177337.9|177387.7|177297.7|177428.4|177338.4|177384.3|177294.3|23
1729690570000|2024-10-23 13:36:10|177389.9|177299.9|177495|177405|177496.8|177406.8|177389.9|177299.9|20
1729690580000|2024-10-23 13:36:20|177498.1|177408.1|177510.1|177420.1|177510.1|177420.1|177497.5|177407.5|13
1729690590000|2024-10-23 13:36:30|177505.1|177415.1|177503.2|177413.2|177506.7|177416.7|177501.4|177411.4|11
1729690600000|2024-10-23 13:36:40|177503.3|177413.3|177493.5|177403.5|177503.3|177413.3|177493.5|177403.5|16
1729690610000|2024-10-23 13:36:50|177491.2|177401.2|177488.2|177398.2|177497.5|177407.5|177488.2|177398.2|13
1729690620000|2024-10-23 13:37:00|177489.7|177399.7|177465.9|177375.9|177494|177404|177464.3|177374.3|21
1729690630000|2024-10-23 13:37:10|177467.8|177377.8|177470.1|177380.1|177470.1|177380.1|177462|177372|12
1729690640000|2024-10-23 13:37:20|177470.2|177380.2|177473.2|177383.2|177485.4|177395.4|177470.2|177380.2|19
1729690650000|2024-10-23 13:37:30|177475.3|177385.3|177490.1|177400.1|177494.2|177404.2|177475.3|177385.3|13
1729690660000|2024-10-23 13:37:40|177491.3|177401.3|177487.1|177397.1|177492.8|177402.8|177486.5|177396.5|11
1729690670000|2024-10-23 13:37:50|177488.6|177398.6|177481.8|177391.8|177489|177399|177479.8|177389.8|19
1729690680000|2024-10-23 13:38:00|177481.4|177391.4|177477.4|177387.4|177482.5|177392.5|177477.4|177387.4|14
1729690690000|2024-10-23 13:38:10|177476.4|177386.4|177457.8|177367.8|177480|177390|177454.5|177364.5|15
1729690700000|2024-10-23 13:38:20|177458|177368|177481.6|177391.6|177486.6|177396.6|177438.8|177348.8|22
1729690710000|2024-10-23 13:38:30|177481.4|177391.4|177478|177388|177482.2|177392.2|177476.8|177386.8|15
1729690720000|2024-10-23 13:38:40|177476.2|177386.2|177481.8|177391.8|177481.8|177391.8|177476.2|177386.2|5
1729690730000|2024-10-23 13:38:50|177481.6|177391.6|177493.8|177403.8|177495.8|177405.8|177480.4|177390.4|21
1729690740000|2024-10-23 13:39:00|177489|177399|177479.4|177389.4|177489|177399|177479.4|177389.4|24
1729690750000|2024-10-23 13:39:10|177477.5|177387.5|177469.7|177379.7|177478.6|177388.6|177469.7|177379.7|11
1729690760000|2024-10-23 13:39:20|177469.1|177379.1|177470.1|177380.1|177471.8|177381.8|177469.1|177379.1|7
1729690770000|2024-10-23 13:39:30|177470|177380|177489.4|177399.4|177489.4|177399.4|177468.8|177378.8|12
1729690780000|2024-10-23 13:39:40|177481|177391|177486.5|177396.5|177488.1|177398.1|177480.2|177390.2|14
1729690790000|2024-10-23 13:39:50|177485.3|177395.3|177489.4|177399.4|177489.4|177399.4|177485.3|177395.3|16
1729690800000|2024-10-23 13:40:00|177489.5|177399.5|177484.2|177394.2|177489.7|177399.7|177483.4|177393.4|19
1729690810000|2024-10-23 13:40:10|177485.3|177395.3|177473.9|177383.9|177485.6|177395.6|177472.5|177382.5|12
1729690820000|2024-10-23 13:40:20|177473.4|177383.4|177479.7|177389.7|177479.7|177389.7|177472.5|177382.5|12
1729690830000|2024-10-23 13:40:30|177491.6|177401.6|177483.5|177393.5|177502.4|177412.4|177483.5|177393.5|21
1729690840000|2024-10-23 13:40:40|177483.4|177393.4|177482.8|177392.8|177485.8|177395.8|177481.9|177391.9|14
1729690850000|2024-10-23 13:40:50|177480.6|177390.6|177482.2|177392.2|177482.2|177392.2|177480.2|177390.2|7
1729690860000|2024-10-23 13:41:00|177483.1|177393.1|177479.7|177389.7|177484.1|177394.1|177478.8|177388.8|10
1729690870000|2024-10-23 13:41:10|177480.4|177390.4|177480.8|177390.8|177481.4|177391.4|177480.1|177390.1|4
1729690880000|2024-10-23 13:41:20|177479.7|177389.7|177479.3|177389.3|177481.6|177391.6|177476.5|177386.5|13
1729690890000|2024-10-23 13:41:30|177474.6|177384.6|177476.6|177386.6|177477.5|177387.5|177473.6|177383.6|11
1729690900000|2024-10-23 13:41:40|177475.1|177385.1|177478.9|177388.9|177479.3|177389.3|177468.5|177378.5|19
1729690910000|2024-10-23 13:41:50|177472.3|177382.3|177479.1|177389.1|177481.2|177391.2|177472.3|177382.3|18
1729690920000|2024-10-23 13:42:00|177479.8|177389.8|177472.8|177382.8|177480.3|177390.3|177469.7|177379.7|18
1729690930000|2024-10-23 13:42:10|177473.7|177383.7|177487.4|177397.4|177491.5|177401.5|177472.8|177382.8|17
1729690940000|2024-10-23 13:42:20|177487.3|177397.3|177484.9|177394.9|177492|177402|177483.6|177393.6|29
1729690950000|2024-10-23 13:42:30|177489.4|177399.4|177484|177394|177489.4|177399.4|177483.3|177393.3|9
1729690960000|2024-10-23 13:42:40|177483|177393|177484|177394|177492.4|177402.4|177482.9|177392.9|13
1729690970000|2024-10-23 13:42:50|177482.8|177392.8|177466.7|177376.7|177483.7|177393.7|177466.7|177376.7|13
1729690980000|2024-10-23 13:43:00|177465.9|177375.9|177466.3|177376.3|177474.4|177384.4|177465.6|177375.6|19
1729690990000|2024-10-23 13:43:10|177466.2|177376.2|177475.9|177385.9|177482.5|177392.5|177466.2|177376.2|13
1729691000000|2024-10-23 13:43:20|177476.9|177386.9|177474.6|177384.6|177476.9|177386.9|177474.1|177384.1|8
1729691010000|2024-10-23 13:43:30|177475|177385|177484.2|177394.2|177491.4|177401.4|177472.1|177382.1|14
1729691020000|2024-10-23 13:43:40|177483.6|177393.6|177479.9|177389.9|177487.9|177397.9|177479.9|177389.9|20
1729691030000|2024-10-23 13:43:50|177511.8|177421.8|177512.5|177422.5|177515.9|177425.9|177509.3|177419.3|8
1729691040000|2024-10-23 13:44:00|177512.3|177422.3|177511.1|177421.1|177512.6|177422.6|177511.1|177421.1|5
1729691050000|2024-10-23 13:44:10|177516.2|177426.2|177538.9|177448.9|177555.1|177465.1|177516.2|177426.2|22
1729691060000|2024-10-23 13:44:20|177547.5|177457.5|177548.6|177458.6|177550|177460|177544.9|177454.9|19
1729691070000|2024-10-23 13:44:30|177551.3|177461.3|177551.7|177461.7|177556.4|177466.4|177547.6|177457.6|23
1729691080000|2024-10-23 13:44:40|177549.6|177459.6|177553.9|177463.9|177557.9|177467.9|177549.6|177459.6|12
1729691090000|2024-10-23 13:44:50|177553.6|177463.6|177553.3|177463.3|177559.3|177469.3|177552|177462|14
1729691100000|2024-10-23 13:45:00|177551.7|177461.7|177562.6|177472.6|177575.1|177485.1|177551.7|177461.7|33
1729691110000|2024-10-23 13:45:10|177563.5|177473.5|177522.9|177432.9|177563.5|177473.5|177504.1|177414.1|29
1729691120000|2024-10-23 13:45:20|177525.7|177435.7|177548.9|177458.9|177553.1|177463.1|177517.7|177427.7|30
1729691130000|2024-10-23 13:45:30|177548.2|177458.2|177548.2|177458.2|177561.9|177471.9|177547.6|177457.6|28
1729691140000|2024-10-23 13:45:40|177547.8|177457.8|177547.9|177457.9|177552.9|177462.9|177543|177453|18
1729691150000|2024-10-23 13:45:50|177549.7|177459.7|177557|177467|177557.5|177467.5|177549.7|177459.7|19
1729691160000|2024-10-23 13:46:00|177565.4|177475.4|177556.8|177466.8|177567.6|177477.6|177554.8|177464.8|21
1729691170000|2024-10-23 13:46:10|177555.2|177465.2|177555.3|177465.3|177558|177468|177553|177463|14
1729691180000|2024-10-23 13:46:20|177554.3|177464.3|177533.8|177443.8|177563.7|177473.7|177531.8|177441.8|23
1729691190000|2024-10-23 13:46:30|177531.9|177441.9|177549.7|177459.7|177554|177464|177531.9|177441.9|16
1729691200000|2024-10-23 13:46:40|177547.1|177457.1|177548.2|177458.2|177550.6|177460.6|177547.1|177457.1|11
1729691210000|2024-10-23 13:46:50|177551.3|177461.3|177549.5|177459.5|177551.3|177461.3|177547.2|177457.2|11
1729691220000|2024-10-23 13:47:00|177548.4|177458.4|177564.2|177474.2|177570.9|177480.9|177548.4|177458.4|15
1729691230000|2024-10-23 13:47:10|177564.4|177474.4|177554.2|177464.2|177564.4|177474.4|177551|177461|19
1729691240000|2024-10-23 13:47:20|177555.9|177465.9|177556.6|177466.6|177564.2|177474.2|177555.5|177465.5|16
1729691250000|2024-10-23 13:47:30|177556|177466|177557.6|177467.6|177565.7|177475.7|177554.3|177464.3|21
1729691260000|2024-10-23 13:47:40|177558.2|177468.2|177561.2|177471.2|177566.2|177476.2|177558.2|177468.2|27
1729691270000|2024-10-23 13:47:50|177556.2|177466.2|177559.4|177469.4|177564.4|177474.4|177552.4|177462.4|37
1729691280000|2024-10-23 13:48:00|177562.5|177472.5|177568.2|177478.2|177572.2|177482.2|177562.5|177472.5|21
1729691290000|2024-10-23 13:48:10|177571.2|177481.2|177584.3|177494.3|177584.3|177494.3|177568.4|177478.4|17
1729691300000|2024-10-23 13:48:20|177583.1|177493.1|177632.3|177542.3|177643.6|177553.6|177581.3|177491.3|19
1729691310000|2024-10-23 13:48:30|177632.6|177542.6|177647.7|177557.7|177647.7|177557.7|177632.6|177542.6|21
1729691320000|2024-10-23 13:48:40|177645.5|177555.5|177667.1|177577.1|177668.3|177578.3|177645.3|177555.3|20
1729691330000|2024-10-23 13:48:50|177659.3|177569.3|177663.9|177573.9|177664.4|177574.4|177659.3|177569.3|11
1729691340000|2024-10-23 13:49:00|177662.4|177572.4|177689.2|177599.2|177689.2|177599.2|177662.1|177572.1|21
1729691350000|2024-10-23 13:49:10|177687.3|177597.3|177707.2|177617.2|177708.5|177618.5|177683.2|177593.2|23
1729691360000|2024-10-23 13:49:20|177708.2|177618.2|177748.5|177658.5|177757.7|177667.7|177699.9|177609.9|27
1729691370000|2024-10-23 13:49:30|177749.1|177659.1|177749.3|177659.3|177757.3|177667.3|177739.4|177649.4|25
1729691380000|2024-10-23 13:49:40|177750.2|177660.2|177754.6|177664.6|177756.8|177666.8|177745.7|177655.7|16
1729691390000|2024-10-23 13:49:50|177753.2|177663.2|177743.4|177653.4|177754.8|177664.8|177735.3|177645.3|21
1729691400000|2024-10-23 13:50:00|177755.9|177665.9|177762.1|177672.1|177765.6|177675.6|177746.6|177656.6|24
1729691410000|2024-10-23 13:50:10|177762.8|177672.8|177753.7|177663.7|177763|177673|177749.5|177659.5|20
1729691420000|2024-10-23 13:50:20|177752.3|177662.3|177783.1|177693.1|177783.1|177693.1|177750.7|177660.7|20
1729691430000|2024-10-23 13:50:30|177780.7|177690.7|177783.3|177693.3|177788|177698|177780.2|177690.2|17
1729691440000|2024-10-23 13:50:40|177785.2|177695.2|177782.1|177692.1|177787.5|177697.5|177780.5|177690.5|14
1729691450000|2024-10-23 13:50:50|177783|177693|177790|177700|177793.3|177703.3|177782.3|177692.3|22
1729691460000|2024-10-23 13:51:00|177789.6|177699.6|177931.2|177841.2|177981|177891|177786.9|177696.9|20
1729691470000|2024-10-23 13:51:10|177930.2|177840.2|177890.4|177800.4|177930.2|177840.2|177864|177774|15
1729691480000|2024-10-23 13:51:20|177888.2|177798.2|177894.7|177804.7|177894.7|177804.7|177888.2|177798.2|10
1729691490000|2024-10-23 13:51:30|177894.5|177804.5|177905.3|177815.3|177905.3|177815.3|177894.3|177804.3|12
1729691500000|2024-10-23 13:51:40|177906.3|177816.3|177902.8|177812.8|177906.9|177816.9|177898.5|177808.5|19
1729691510000|2024-10-23 13:51:50|177901.9|177811.9|177904.7|177814.7|177904.8|177814.8|177901.6|177811.6|11
1729691520000|2024-10-23 13:52:00|177904.6|177814.6|177906.3|177816.3|177907.3|177817.3|177901.6|177811.6|13
1729691530000|2024-10-23 13:52:10|177903.1|177813.1|177910.2|177820.2|177910.2|177820.2|177895.6|177805.6|17
1729691540000|2024-10-23 13:52:20|177921.2|177831.2|177893|177803|177921.2|177831.2|177879.9|177789.9|23
1729691550000|2024-10-23 13:52:30|177891.5|177801.5|177889.4|177799.4|177897.8|177807.8|177878.4|177788.4|18
1729691560000|2024-10-23 13:52:40|177887.5|177797.5|177879.5|177789.5|177895.3|177805.3|177873.7|177783.7|17
1729691570000|2024-10-23 13:52:50|177884.5|177794.5|177897|177807|177897|177807|177882.6|177792.6|14
1729691580000|2024-10-23 13:53:00|177899.6|177809.6|177881.1|177791.1|177907|177817|177881.1|177791.1|29
1729691590000|2024-10-23 13:53:10|177884.1|177794.1|177899.5|177809.5|177899.5|177809.5|177883|177793|20
1729691600000|2024-10-23 13:53:20|177899.9|177809.9|177890.4|177800.4|177899.9|177809.9|177877.9|177787.9|23
1729691610000|2024-10-23 13:53:30|177890.8|177800.8|177879.5|177789.5|177905.8|177815.8|177876.1|177786.1|18
1729691620000|2024-10-23 13:53:40|177877.6|177787.6|177858|177768|177881.6|177791.6|177845.7|177755.7|19
1729691630000|2024-10-23 13:53:50|177855.9|177765.9|177864.8|177774.8|177867.6|177777.6|177854.4|177764.4|17
1729691640000|2024-10-23 13:54:00|177865.5|177775.5|177861.3|177771.3|177866.3|177776.3|177852.3|177762.3|17
1729691650000|2024-10-23 13:54:10|177861|177771|177865.6|177775.6|177870.1|177780.1|177861|177771|15
1729691660000|2024-10-23 13:54:20|177864.5|177774.5|177821.4|177731.4|177864.5|177774.5|177819.7|177729.7|20
1729691670000|2024-10-23 13:54:30|177821.2|177731.2|177832.7|177742.7|177834.9|177744.9|177821.2|177731.2|15
1729691680000|2024-10-23 13:54:40|177832.5|177742.5|177831|177741|177832.7|177742.7|177823.2|177733.2|10
1729691690000|2024-10-23 13:54:50|177830.9|177740.9|177831.1|177741.1|177831.2|177741.2|177830.4|177740.4|8
1729691700000|2024-10-23 13:55:00|177831.3|177741.3|177834.5|177744.5|177834.8|177744.8|177831.3|177741.3|10
1729691710000|2024-10-23 13:55:10|177834.6|177744.6|177834.1|177744.1|177834.6|177744.6|177833|177743|8
1729691720000|2024-10-23 13:55:20|177834|177744|177842.2|177752.2|177843.1|177753.1|177834|177744|15
1729691730000|2024-10-23 13:55:30|177841.2|177751.2|177839.6|177749.6|177841.6|177751.6|177834.7|177744.7|11
1729691740000|2024-10-23 13:55:40|177839.5|177749.5|177839.6|177749.6|177839.6|177749.6|177836.4|177746.4|10
1729691750000|2024-10-23 13:55:50|177840|177750|177843.6|177753.6|177844.9|177754.9|177839.7|177749.7|7
1729691760000|2024-10-23 13:56:00|177845.4|177755.4|177840.7|177750.7|177845.4|177755.4|177840.7|177750.7|8
1729691770000|2024-10-23 13:56:10|177840.5|177750.5|177833.6|177743.6|177841.9|177751.9|177833.2|177743.2|15
1729691780000|2024-10-23 13:56:20|177840.3|177750.3|177808.8|177718.8|177867.4|177777.4|177806.7|177716.7|20
1729691790000|2024-10-23 13:56:30|177809.8|177719.8|177798.6|177708.6|177814.7|177724.7|177791.9|177701.9|18
1729691800000|2024-10-23 13:56:40|177796.6|177706.6|177795.8|177705.8|177802.2|177712.2|177795.8|177705.8|14
1729691810000|2024-10-23 13:56:50|177794.6|177704.6|177789|177699|177795.1|177705.1|177785.5|177695.5|10
1729691820000|2024-10-23 13:57:00|177791.6|177701.6|177803.1|177713.1|177803.1|177713.1|177788.3|177698.3|11
1729691830000|2024-10-23 13:57:10|177809.5|177719.5|177907.6|177817.6|177911.7|177821.7|177809.5|177719.5|31
1729691840000|2024-10-23 13:57:20|177906.4|177816.4|177929.2|177839.2|177930.2|177840.2|177900.3|177810.3|27
1729691850000|2024-10-23 13:57:30|177931.3|177841.3|177948.8|177858.8|177950.3|177860.3|177928.1|177838.1|16
1729691860000|2024-10-23 13:57:40|177946.5|177856.5|177929.5|177839.5|177947|177857|177929.5|177839.5|23
1729691870000|2024-10-23 13:57:50|177931.3|177841.3|177939.4|177849.4|177942.4|177852.4|177931.3|177841.3|18
1729691880000|2024-10-23 13:58:00|177939.5|177849.5|177942.5|177852.5|177944|177854|177937.2|177847.2|29
1729691890000|2024-10-23 13:58:10|177944.5|177854.5|177946.2|177856.2|177949.4|177859.4|177942.3|177852.3|24
1729691900000|2024-10-23 13:58:20|177946.6|177856.6|177940|177850|177948|177858|177940|177850|32
1729691910000|2024-10-23 13:58:30|177941.4|177851.4|177935.5|177845.5|177943.6|177853.6|177934.3|177844.3|23
1729691920000|2024-10-23 13:58:40|177936.9|177846.9|177933.4|177843.4|177938.2|177848.2|177921.4|177831.4|25
1729691930000|2024-10-23 13:58:50|177931.2|177841.2|177918|177828|177933.6|177843.6|177913.3|177823.3|29
1729691940000|2024-10-23 13:59:00|177919.6|177829.6|177915.6|177825.6|177922.5|177832.5|177915|177825|15
1729691950000|2024-10-23 13:59:10|177915.4|177825.4|177924.6|177834.6|177930.9|177840.9|177915.4|177825.4|24
1729691960000|2024-10-23 13:59:20|177923.2|177833.2|177920.9|177830.9|177930.1|177840.1|177920.9|177830.9|24
1729691970000|2024-10-23 13:59:30|177925.5|177835.5|177927.5|177837.5|177929.1|177839.1|177920.7|177830.7|24
1729691980000|2024-10-23 13:59:40|177926.5|177836.5|177923.2|177833.2|177930.2|177840.2|177923.2|177833.2|16
1729691990000|2024-10-23 13:59:50|177935.1|177805.1|178010.3|177722.7|178010.3|177815.8|177924.6|177722.7|22
1729692000000|2024-10-23 14:00:00|178012|177719.9|177953|177823|178012|177826.2|177947.4|177719.9|16
1729692010000|2024-10-23 14:00:10|177936.1|177846.1|177934.4|177844.4|177936.1|177846.1|177934.4|177844.4|2
1729692020000|2024-10-23 14:00:20|177937.9|177847.9|177935.5|177845.5|177937.9|177847.9|177934.4|177844.4|4
1729692030000|2024-10-23 14:00:30|177938|177848|177936.7|177846.7|177944.2|177854.2|177936.7|177846.7|15
1729692040000|2024-10-23 14:00:40|177948.8|177858.8|177944.6|177854.6|177966.5|177876.5|177938.8|177848.8|33
1729692050000|2024-10-23 14:00:50|177947.4|177857.4|177943.4|177853.4|177951.5|177861.5|177943.4|177853.4|17
1729692060000|2024-10-23 14:01:00|177944.1|177854.1|177943.4|177853.4|177950.4|177860.4|177939|177849|30
1729692070000|2024-10-23 14:01:10|177941.5|177851.5|177945.9|177855.9|177949.6|177859.6|177941.5|177851.5|25
1729692080000|2024-10-23 14:01:20|177950.3|177860.3|177949.4|177859.4|177953.9|177863.9|177945.1|177855.1|23
1729692090000|2024-10-23 14:01:30|177949.1|177859.1|177952.7|177862.7|177952.7|177862.7|177945.3|177855.3|20
1729692100000|2024-10-23 14:01:40|177947.2|177857.2|177946.9|177856.9|177952.3|177862.3|177928.4|177838.4|15
1729692110000|2024-10-23 14:01:50|177945.3|177855.3|177947.6|177857.6|177952.4|177862.4|177945.3|177855.3|22
1729692120000|2024-10-23 14:02:00|177947.5|177857.5|177950.6|177860.6|177955.4|177865.4|177947.5|177857.5|17
1729692130000|2024-10-23 14:02:10|177950.4|177860.4|177953.6|177863.6|177954.5|177864.5|177950.4|177860.4|13
1729692140000|2024-10-23 14:02:20|177953.5|177863.5|177954|177864|177954.5|177864.5|177951.4|177861.4|10
1729692150000|2024-10-23 14:02:30|177952.2|177862.2|177953.1|177863.1|177953.1|177863.1|177945.5|177855.5|18
1729692160000|2024-10-23 14:02:40|177952.6|177862.6|177946.5|177856.5|177952.6|177862.6|177946.5|177856.5|7
1729692170000|2024-10-23 14:02:50|177943.8|177853.8|177936.7|177846.7|177946.4|177856.4|177927.4|177837.4|20
1729692180000|2024-10-23 14:03:00|177936.8|177846.8|177937.2|177847.2|177937.2|177847.2|177931.8|177841.8|10
1729692190000|2024-10-23 14:03:10|177937.3|177847.3|177932.8|177842.8|177937.9|177847.9|177932.8|177842.8|6
1729692200000|2024-10-23 14:03:20|177933.2|177843.2|177930.5|177840.5|177933.4|177843.4|177929.8|177839.8|5
1729692210000|2024-10-23 14:03:30|177930.6|177840.6|177921.8|177831.8|177930.6|177840.6|177920.6|177830.6|11
1729692220000|2024-10-23 14:03:40|177923.8|177833.8|177879.6|177789.6|177929.5|177839.5|177858.4|177768.4|11
1729692230000|2024-10-23 14:03:50|177882.4|177792.4|177880.7|177790.7|177885.4|177795.4|177877|177787|25
1729692240000|2024-10-23 14:04:00|177880|177790|177917|177827|177917|177827|177878.5|177788.5|13
1729692250000|2024-10-23 14:04:10|177915.6|177825.6|177955.1|177865.1|177955.8|177865.8|177910.4|177820.4|24
1729692260000|2024-10-23 14:04:20|177954.6|177864.6|177991.7|177901.7|177996.9|177906.9|177954.6|177864.6|21
1729692270000|2024-10-23 14:04:30|177993.2|177903.2|177988|177898|177999.5|177909.5|177981.6|177891.6|18
1729692280000|2024-10-23 14:04:40|177986.2|177896.2|177963|177873|177988.4|177898.4|177962.9|177872.9|15
1729692290000|2024-10-23 14:04:50|177962|177872|177951.4|177861.4|177965.2|177875.2|177951.4|177861.4|22
1729692300000|2024-10-23 14:05:00|177950.6|177860.6|177948.5|177858.5|177958.7|177868.7|177948.4|177858.4|13
1729692310000|2024-10-23 14:05:10|177950.4|177860.4|177944.2|177854.2|177950.4|177860.4|177942.3|177852.3|13
1729692320000|2024-10-23 14:05:20|177944.3|177854.3|177944|177854|177946.4|177856.4|177943.9|177853.9|7
1729692330000|2024-10-23 14:05:30|177943.9|177853.9|177947.1|177857.1|177947.1|177857.1|177943.9|177853.9|5
1729692340000|2024-10-23 14:05:40|177947.4|177857.4|177936.4|177846.4|177947.9|177857.9|177935.4|177845.4|11
1729692350000|2024-10-23 14:05:50|177937.4|177847.4|177947.8|177857.8|177948.7|177858.7|177937.4|177847.4|13
1729692360000|2024-10-23 14:06:00|177949.8|177859.8|177965.1|177875.1|177970|177880|177949.8|177859.8|26
1729692370000|2024-10-23 14:06:10|177967|177877|177990.3|177900.3|178005|177915|177967|177877|21
1729692380000|2024-10-23 14:06:20|177992.6|177902.6|177997|177907|178001.3|177911.3|177990.3|177900.3|11
1729692390000|2024-10-23 14:06:30|177996.8|177906.8|178007|177917|178008.2|177918.2|177996.8|177906.8|17
1729692400000|2024-10-23 14:06:40|178005|177915|178042.5|177952.5|178054.7|177964.7|178005|177915|18
1729692410000|2024-10-23 14:06:50|178043.3|177953.3|178041|177951|178046.7|177956.7|178039|177949|14
1729692420000|2024-10-23 14:07:00|178042.7|177952.7|178040.6|177950.6|178042.7|177952.7|178038|177948|12
1729692430000|2024-10-23 14:07:10|178037.9|177947.9|178032.9|177942.9|178040.7|177950.7|178030.8|177940.8|16
1729692440000|2024-10-23 14:07:20|178033.7|177943.7|178019.2|177929.2|178033.7|177943.7|178018|177928|12
1729692450000|2024-10-23 14:07:30|178022.7|177932.7|178018.4|177928.4|178022.7|177932.7|178018.2|177928.2|10
1729692460000|2024-10-23 14:07:40|178017.9|177927.9|178011.2|177921.2|178017.9|177927.9|178011.2|177921.2|6
1729692470000|2024-10-23 14:07:50|178008.9|177918.9|178007.1|177917.1|178012.9|177922.9|178005.3|177915.3|11
1729692480000|2024-10-23 14:08:00|178001.5|177911.5|177998.5|177908.5|178005.3|177915.3|177995.2|177905.2|14
1729692490000|2024-10-23 14:08:10|177994.5|177904.5|177978.1|177888.1|177994.5|177904.5|177978.1|177888.1|13
1729692500000|2024-10-23 14:08:20|177977.1|177887.1|177962.9|177872.9|177977.1|177887.1|177955|177865|21
1729692510000|2024-10-23 14:08:30|177962.8|177872.8|177973|177883|177973|177883|177962.7|177872.7|10
1729692520000|2024-10-23 14:08:40|177969.4|177879.4|177969.7|177879.7|177971.3|177881.3|177968.9|177878.9|11
1729692530000|2024-10-23 14:08:50|177969.8|177879.8|177999.6|177909.6|178013.9|177923.9|177969.8|177879.8|16
1729692540000|2024-10-23 14:09:00|177999.7|177909.7|177986.6|177896.6|178002.2|177912.2|177986.5|177896.5|19
1729692550000|2024-10-23 14:09:10|177987.8|177897.8|177994.6|177904.6|178000.6|177910.6|177987.7|177897.7|13
1729692560000|2024-10-23 14:09:20|177994.8|177904.8|177974.3|177884.3|177994.8|177904.8|177974.3|177884.3|9
1729692570000|2024-10-23 14:09:30|177975.8|177885.8|177978.9|177888.9|177978.9|177888.9|177973.9|177883.9|8
1729692580000|2024-10-23 14:09:40|177981|177891|177980.3|177890.3|177981|177891|177980|177890|5
1729692590000|2024-10-23 14:09:50|177979.8|177889.8|177980.5|177890.5|177981.3|177891.3|177977.4|177887.4|10
1729692600000|2024-10-23 14:10:00|177980.8|177890.8|177989|177899|177989.6|177899.6|177980.8|177890.8|14
1729692610000|2024-10-23 14:10:10|178005.8|177915.8|178007.9|177917.9|178011.7|177921.7|178005.8|177915.8|16
1729692620000|2024-10-23 14:10:20|178006.7|177916.7|178009.1|177919.1|178011.1|177921.1|178006.7|177916.7|18
1729692630000|2024-10-23 14:10:30|178009|177919|178013.6|177923.6|178018.8|177928.8|178009|177919|18
1729692640000|2024-10-23 14:10:40|178014.4|177924.4|178038|177948|178047.4|177957.4|178012.8|177922.8|22
1729692650000|2024-10-23 14:10:50|178038.1|177948.1|178038.6|177948.6|178043.6|177953.6|178038.1|177948.1|22
1729692660000|2024-10-23 14:11:00|178038.5|177948.5|178028.3|177938.3|178038.8|177948.8|178028.3|177938.3|23
1729692670000|2024-10-23 14:11:10|178028.4|177938.4|178018.9|177928.9|178036.8|177946.8|178018|177928|17
1729692680000|2024-10-23 14:11:20|178016.7|177926.7|178008.3|177918.3|178017.3|177927.3|178008.3|177918.3|14
1729692690000|2024-10-23 14:11:30|178009.3|177919.3|178005|177915|178010.4|177920.4|178005|177915|9
1729692700000|2024-10-23 14:11:40|178004.5|177914.5|177976.6|177886.6|178005|177915|177961.6|177871.6|11
1729692710000|2024-10-23 14:11:50|177976|177886|177976.5|177886.5|177981.5|177891.5|177975.5|177885.5|12
1729692720000|2024-10-23 14:12:00|177976.3|177886.3|177980.8|177890.8|177998.3|177908.3|177976.3|177886.3|21
1729692730000|2024-10-23 14:12:10|177982.2|177892.2|177975.4|177885.4|177983.2|177893.2|177974.9|177884.9|14
1729692740000|2024-10-23 14:12:20|177975.2|177885.2|177995.8|177905.8|177997.9|177907.9|177975.2|177885.2|16
1729692750000|2024-10-23 14:12:30|177995.7|177905.7|177975.7|177885.7|178011.6|177921.6|177975.5|177885.5|25
1729692760000|2024-10-23 14:12:40|177973.2|177883.2|177966.8|177876.8|177977.5|177887.5|177957.6|177867.6|13
1729692770000|2024-10-23 14:12:50|177968.5|177878.5|177962.2|177872.2|177992.3|177902.3|177962.2|177872.2|14
1729692780000|2024-10-23 14:13:00|177964|177874|177963.4|177873.4|177966.1|177876.1|177959.6|177869.6|17
1729692790000|2024-10-23 14:13:10|177962.6|177872.6|177965.4|177875.4|177966.4|177876.4|177961.3|177871.3|8
1729692800000|2024-10-23 14:13:20|177963.5|177873.5|177963.6|177873.6|177963.6|177873.6|177962|177872|7
1729692810000|2024-10-23 14:13:30|177964.9|177874.9|177961.6|177871.6|177964.9|177874.9|177961.5|177871.5|11
1729692820000|2024-10-23 14:13:40|177961.9|177871.9|177958.4|177868.4|177961.9|177871.9|177957.3|177867.3|10
1729692830000|2024-10-23 14:13:50|177958.8|177868.8|177958|177868|177961.7|177871.7|177957.3|177867.3|16
1729692840000|2024-10-23 14:14:00|177959|177869|177955.8|177865.8|177965|177875|177954.7|177864.7|19
1729692850000|2024-10-23 14:14:10|177956|177866|177960.9|177870.9|177967.8|177877.8|177956|177866|18
1729692860000|2024-10-23 14:14:20|177963.7|177873.7|177950.4|177860.4|177963.7|177873.7|177948.7|177858.7|20
1729692870000|2024-10-23 14:14:30|177947.3|177857.3|177949.1|177859.1|177950.7|177860.7|177946.6|177856.6|11
1729692880000|2024-10-23 14:14:40|177948.7|177858.7|177926.6|177836.6|177950|177860|177926.6|177836.6|22
1729692890000|2024-10-23 14:14:50|177921.1|177831.1|177875.4|177785.4|177921.1|177831.1|177874.3|177784.3|21
1729692900000|2024-10-23 14:15:00|177877.8|177787.8|177888.5|177798.5|177893.9|177803.9|177866.1|177776.1|17
1729692910000|2024-10-23 14:15:10|177889.1|177799.1|177914.9|177824.9|177915.4|177825.4|177889.1|177799.1|12
1729692920000|2024-10-23 14:15:20|177914.3|177824.3|177913.4|177823.4|177914.3|177824.3|177896.8|177806.8|17
1729692930000|2024-10-23 14:15:30|177912.2|177822.2|177892.8|177802.8|177912.2|177822.2|177889.1|177799.1|12
1729692940000|2024-10-23 14:15:40|177894.3|177804.3|177888.8|177798.8|177894.3|177804.3|177881.7|177791.7|11
1729692950000|2024-10-23 14:15:50|177888.9|177798.9|177887.5|177797.5|177888.9|177798.9|177887.5|177797.5|2
1729692960000|2024-10-23 14:16:00|177890.5|177800.5|177889.4|177799.4|177898|177808|177887.5|177797.5|16
1729692970000|2024-10-23 14:16:10|177896.3|177806.3|177906.7|177816.7|177917.3|177827.3|177896.3|177806.3|15
1729692980000|2024-10-23 14:16:20|177907.2|177817.2|177898.2|177808.2|177912.3|177822.3|177898.2|177808.2|14
1729692990000|2024-10-23 14:16:30|177898.1|177808.1|177909.3|177819.3|177909.3|177819.3|177897.5|177807.5|16
1729693000000|2024-10-23 14:16:40|177907.9|177817.9|177901.2|177811.2|177907.9|177817.9|177897.4|177807.4|19
1729693010000|2024-10-23 14:16:50|177901.7|177811.7|177897.1|177807.1|177906.5|177816.5|177892.4|177802.4|19
1729693020000|2024-10-23 14:17:00|177893.2|177803.2|177918.9|177828.9|177921.4|177831.4|177893.2|177803.2|15
1729693030000|2024-10-23 14:17:10|177918.3|177828.3|177925.1|177835.1|177935.1|177845.1|177918.3|177828.3|24
1729693040000|2024-10-23 14:17:20|177922.5|177832.5|177905.8|177815.8|177923.5|177833.5|177904.9|177814.9|21
1729693050000|2024-10-23 14:17:30|177905.7|177815.7|177905.7|177815.7|177921.9|177831.9|177902.9|177812.9|21
1729693060000|2024-10-23 14:17:40|177903.3|177813.3|177900.9|177810.9|177904|177814|177899.9|177809.9|8
1729693070000|2024-10-23 14:17:50|177848.3|177758.3|177841.5|177751.5|177869.8|177779.8|177840.7|177750.7|22
1729693080000|2024-10-23 14:18:00|177842.3|177752.3|177821.6|177731.6|177845.8|177755.8|177821.6|177731.6|23
1729693090000|2024-10-23 14:18:10|177828.5|177738.5|177828.2|177738.2|177836.2|177746.2|177823.4|177733.4|26
1729693100000|2024-10-23 14:18:20|177828.9|177738.9|177835|177745|177839.7|177749.7|177827.7|177737.7|16
1729693110000|2024-10-23 14:18:30|177835.2|177745.2|177832|177742|177839.3|177749.3|177826.1|177736.1|28
1729693120000|2024-10-23 14:18:40|177828.8|177738.8|177863.2|177773.2|177867.2|177777.2|177828.8|177738.8|22
1729693130000|2024-10-23 14:18:50|177869.7|177779.7|177869.4|177779.4|177871.9|177781.9|177865.9|177775.9|26
1729693140000|2024-10-23 14:19:00|177870.7|177780.7|177913.7|177823.7|177924.4|177834.4|177869.5|177779.5|25
1729693150000|2024-10-23 14:19:10|177914.2|177824.2|177902.4|177812.4|177915.3|177825.3|177900.5|177810.5|23
1729693160000|2024-10-23 14:19:20|177901.2|177811.2|177905.1|177815.1|177905.1|177815.1|177897.9|177807.9|20
1729693170000|2024-10-23 14:19:30|177904.6|177814.6|177900.5|177810.5|177904.6|177814.6|177899.4|177809.4|17
1729693180000|2024-10-23 14:19:40|177900.7|177810.7|177903.9|177813.9|177904.5|177814.5|177900.7|177810.7|19
1729693190000|2024-10-23 14:19:50|177903|177813|177911.3|177821.3|177915.6|177825.6|177903|177813|23
1729693200000|2024-10-23 14:20:00|177910.6|177820.6|177923.5|177833.5|177935.4|177845.4|177910.6|177820.6|23
1729693210000|2024-10-23 14:20:10|177922.7|177832.7|177906.8|177816.8|177922.7|177832.7|177906.8|177816.8|18
1729693220000|2024-10-23 14:20:20|177906.2|177816.2|177903.6|177813.6|177906.2|177816.2|177900.5|177810.5|25
1729693230000|2024-10-23 14:20:30|177902.1|177812.1|177907.2|177817.2|177912.3|177822.3|177899.9|177809.9|23
1729693240000|2024-10-23 14:20:40|177916.4|177826.4|177905.9|177815.9|177917.4|177827.4|177904.1|177814.1|15
1729693250000|2024-10-23 14:20:50|177908.4|177818.4|177918.9|177828.9|177919|177829|177908.4|177818.4|15
1729693260000|2024-10-23 14:21:00|177924.4|177834.4|177932.7|177842.7|177933.4|177843.4|177922.5|177832.5|20
1729693270000|2024-10-23 14:21:10|177931.8|177841.8|177935.8|177845.8|177939.1|177849.1|177930.5|177840.5|15
1729693280000|2024-10-23 14:21:20|177937.3|177847.3|177940.9|177850.9|177940.9|177850.9|177930.1|177840.1|21
1729693290000|2024-10-23 14:21:30|177940.3|177850.3|177942.9|177852.9|177942.9|177852.9|177939.1|177849.1|21
1729693300000|2024-10-23 14:21:40|177941.7|177851.7|177945.7|177855.7|177945.7|177855.7|177936.2|177846.2|17
1729693310000|2024-10-23 14:21:50|177949.9|177859.9|177943.2|177853.2|177949.9|177859.9|177939.7|177849.7|19
1729693320000|2024-10-23 14:22:00|177943|177853|177935.8|177845.8|177943|177853|177926.6|177836.6|22
1729693330000|2024-10-23 14:22:10|177936.3|177846.3|177937.6|177847.6|177942.5|177852.5|177935.2|177845.2|17
1729693340000|2024-10-23 14:22:20|177938|177848|177950.4|177860.4|177956.5|177866.5|177923|177833|25
1729693350000|2024-10-23 14:22:30|177948.9|177858.9|177948.6|177858.6|177951.8|177861.8|177948.1|177858.1|11
1729693360000|2024-10-23 14:22:40|177949.8|177859.8|177932.8|177842.8|177949.8|177859.8|177932.8|177842.8|15
1729693370000|2024-10-23 14:22:50|177934.6|177844.6|177945.3|177855.3|177948.4|177858.4|177932.5|177842.5|12
1729693380000|2024-10-23 14:23:00|177946.3|177856.3|177910.6|177820.6|177946.3|177856.3|177910.6|177820.6|12
1729693390000|2024-10-23 14:23:10|177912.8|177822.8|177893.1|177803.1|177912.8|177822.8|177893.1|177803.1|22
1729693400000|2024-10-23 14:23:20|177895|177805|177898.3|177808.3|177900.8|177810.8|177892.7|177802.7|19
1729693410000|2024-10-23 14:23:30|177897.5|177807.5|177901|177811|177906.8|177816.8|177892.8|177802.8|20
1729693420000|2024-10-23 14:23:40|177900.7|177810.7|177901|177811|177902.4|177812.4|177900.2|177810.2|10
1729693430000|2024-10-23 14:23:50|177899.9|177809.9|177907.9|177817.9|177908.1|177818.1|177899.8|177809.8|12
1729693440000|2024-10-23 14:24:00|177906.2|177816.2|177929.8|177839.8|177929.8|177839.8|177906.2|177816.2|14
1729693450000|2024-10-23 14:24:10|177929.6|177839.6|177929.7|177839.7|177931.1|177841.1|177929.6|177839.6|6
1729693460000|2024-10-23 14:24:20|177931.1|177841.1|177934.5|177844.5|177936|177846|177930.2|177840.2|9
1729693470000|2024-10-23 14:24:30|177935|177845|177937.2|177847.2|177941.7|177851.7|177935|177845|9
1729693480000|2024-10-23 14:24:40|177941.4|177851.4|177939.6|177849.6|177944|177854|177936.8|177846.8|14
1729693490000|2024-10-23 14:24:50|177938.8|177848.8|177946.1|177856.1|177947.5|177857.5|177938.6|177848.6|12
1729693500000|2024-10-23 14:25:00|177947|177857|177940.9|177850.9|177950.3|177860.3|177938.9|177848.9|24
1729693510000|2024-10-23 14:25:10|177939.5|177849.5|177949.9|177859.9|177951.6|177861.6|177939.5|177849.5|14
1729693520000|2024-10-23 14:25:20|177951.9|177861.9|177952.7|177862.7|177954.5|177864.5|177948.5|177858.5|16
1729693530000|2024-10-23 14:25:30|177951.9|177861.9|177954.3|177864.3|177954.3|177864.3|177943.8|177853.8|21
1729693540000|2024-10-23 14:25:40|177957.9|177867.9|177954.1|177864.1|177957.9|177867.9|177950.5|177860.5|11
1729693550000|2024-10-23 14:25:50|177953.3|177863.3|177965.5|177875.5|177968.5|177878.5|177948.2|177858.2|20
1729693560000|2024-10-23 14:26:00|177965.8|177875.8|177964.9|177874.9|177969|177879|177962.4|177872.4|19
1729693570000|2024-10-23 14:26:10|177966.1|177876.1|178014.3|177924.3|178021.5|177931.5|177964|177874|18
1729693580000|2024-10-23 14:26:20|178015.7|177925.7|178037.5|177947.5|178053.6|177963.6|178015|177925|24
1729693590000|2024-10-23 14:26:30|178045.9|177955.9|178025.6|177935.6|178045.9|177955.9|178025.6|177935.6|25
1729693600000|2024-10-23 14:26:40|178017.3|177927.3|178015.9|177925.9|178017.3|177927.3|178012.8|177922.8|15
1729693610000|2024-10-23 14:26:50|178016.4|177926.4|177995|177905|178016.4|177926.4|177995|177905|16
1729693620000|2024-10-23 14:27:00|177994.2|177904.2|177991.7|177901.7|177999.7|177909.7|177991.2|177901.2|15
1729693630000|2024-10-23 14:27:10|177991.1|177901.1|177989|177899|177993.3|177903.3|177989|177899|8
1729693640000|2024-10-23 14:27:20|177987.1|177897.1|177978.2|177888.2|177989|177899|177972|177882|18
1729693650000|2024-10-23 14:27:30|177977.7|177887.7|177969.5|177879.5|177977.7|177887.7|177964.5|177874.5|13
1729693660000|2024-10-23 14:27:40|177969.7|177879.7|177970.3|177880.3|177970.3|177880.3|177968.4|177878.4|9
1729693670000|2024-10-23 14:27:50|177970.5|177880.5|177956.1|177866.1|177977.2|177887.2|177956.1|177866.1|20
1729693680000|2024-10-23 14:28:00|177953.2|177863.2|177976.7|177886.7|177986.4|177896.4|177953.2|177863.2|20
1729693690000|2024-10-23 14:28:10|177971.9|177881.9|177974.8|177884.8|177977.8|177887.8|177971.2|177881.2|14
1729693700000|2024-10-23 14:28:20|177975.8|177885.8|177974.5|177884.5|177976.1|177886.1|177973|177883|14
1729693710000|2024-10-23 14:28:30|177977.2|177887.2|177974.5|177884.5|177980.4|177890.4|177973|177883|19
1729693720000|2024-10-23 14:28:40|177974.2|177884.2|177971.4|177881.4|177976.1|177886.1|177971.1|177881.1|12
1729693730000|2024-10-23 14:28:50|177972.1|177882.1|177954.3|177864.3|177975.5|177885.5|177952.8|177862.8|12
1729693740000|2024-10-23 14:29:00|177958.4|177868.4|177959.1|177869.1|177964.4|177874.4|177948.7|177858.7|23
1729693750000|2024-10-23 14:29:10|177958.9|177868.9|177966.9|177876.9|177970|177880|177958.8|177868.8|11
1729693760000|2024-10-23 14:29:20|177965.2|177875.2|177964.8|177874.8|177969.8|177879.8|177964.4|177874.4|12
1729693770000|2024-10-23 14:29:30|177964.3|177874.3|177965.7|177875.7|177965.7|177875.7|177957|177867|11
1729693780000|2024-10-23 14:29:40|177965.6|177875.6|177968.8|177878.8|177972|177882|177965.4|177875.4|17
1729693790000|2024-10-23 14:29:50|177965.4|177875.4|177969.2|177879.2|177970.4|177880.4|177963|177873|12
1729693800000|2024-10-23 14:30:00|177968.6|177878.6|177960.6|177870.6|177977.4|177887.4|177959.3|177869.3|15
1729693810000|2024-10-23 14:30:10|177962.8|177872.8|177966.9|177876.9|177977.8|177887.8|177962.8|177872.8|19
1729693820000|2024-10-23 14:30:20|177967.5|177877.5|177965.3|177875.3|177972.4|177882.4|177964.9|177874.9|14
1729693830000|2024-10-23 14:30:30|177967.4|177877.4|177982.4|177892.4|177983.6|177893.6|177965.4|177875.4|14
1729693840000|2024-10-23 14:30:40|177980.8|177890.8|177975.6|177885.6|177985|177895|177975.6|177885.6|21
1729693850000|2024-10-23 14:30:50|177975.7|177885.7|177978.3|177888.3|177979.4|177889.4|177970.5|177880.5|19
1729693860000|2024-10-23 14:31:00|177977.6|177887.6|177983.5|177893.5|177988.6|177898.6|177977.6|177887.6|25
1729693870000|2024-10-23 14:31:10|177984.4|177894.4|177984.4|177894.4|177987.3|177897.3|177982.7|177892.7|28
1729693880000|2024-10-23 14:31:20|177985|177895|177982.9|177892.9|177985.6|177895.6|177982.4|177892.4|16
1729693890000|2024-10-23 14:31:30|177983.5|177893.5|177984.5|177894.5|177984.5|177894.5|177978.5|177888.5|26
1729693900000|2024-10-23 14:31:40|177984.8|177894.8|177978.4|177888.4|177986.9|177896.9|177976.1|177886.1|23
1729693910000|2024-10-23 14:31:50|177980.8|177890.8|177985|177895|177986.3|177896.3|177980.8|177890.8|20
1729693920000|2024-10-23 14:32:00|177987|177897|178049.1|177959.1|178052.7|177962.7|177987|177897|19
1729693930000|2024-10-23 14:32:10|178069.7|177979.7|178046.1|177956.1|178069.7|177979.7|178044|177954|24
1729693940000|2024-10-23 14:32:20|178045.4|177955.4|178046|177956|178052.9|177962.9|178043.5|177953.5|16
1729693950000|2024-10-23 14:32:30|178044.4|177954.4|178028.1|177938.1|178045.5|177955.5|178028.1|177938.1|15
1729693960000|2024-10-23 14:32:40|178027.9|177937.9|178041.6|177951.6|178044|177954|178027.9|177937.9|21
1729693970000|2024-10-23 14:32:50|178044.9|177954.9|178019.5|177929.5|178054.3|177964.3|178017.7|177927.7|25
1729693980000|2024-10-23 14:33:00|178023.1|177933.1|178024.1|177934.1|178024.1|177934.1|178020.6|177930.6|14
1729693990000|2024-10-23 14:33:10|178023|177933|178025.1|177935.1|178027.2|177937.2|178021|177931|9
1729694000000|2024-10-23 14:33:20|178025|177935|178023.5|177933.5|178025|177935|178020.4|177930.4|12
1729694010000|2024-10-23 14:33:30|178024.1|177934.1|178024.7|177934.7|178025|177935|178023.5|177933.5|8
1729694020000|2024-10-23 14:33:40|178023.7|177933.7|178024.8|177934.8|178025.6|177935.6|178017.3|177927.3|16
1729694030000|2024-10-23 14:33:50|178024.3|177934.3|178022.4|177932.4|178029.5|177939.5|178016.1|177926.1|17
1729694040000|2024-10-23 14:34:00|178022.6|177932.6|178027.5|177937.5|178046|177956|178022.6|177932.6|17
1729694050000|2024-10-23 14:34:10|178029|177939|178038.6|177948.6|178038.6|177948.6|178026.2|177936.2|21
1729694060000|2024-10-23 14:34:20|178034.7|177944.7|178038.9|177948.9|178039.8|177949.8|178033.5|177943.5|18
1729694070000|2024-10-23 14:34:30|178037.6|177947.6|178100.7|178010.7|178106.8|178016.8|178037.5|177947.5|18
1729694080000|2024-10-23 14:34:40|178093.5|178003.5|178082.9|177992.9|178093.5|178003.5|178082.9|177992.9|22
1729694090000|2024-10-23 14:34:50|178085.8|177995.8|178086.6|177996.6|178090.9|178000.9|178082.8|177992.8|19
1729694100000|2024-10-23 14:35:00|178089.3|177999.3|178091.1|178001.1|178091.1|178001.1|178085.1|177995.1|13
1729694110000|2024-10-23 14:35:10|178090.4|178000.4|178088.4|177998.4|178090.4|178000.4|178084.9|177994.9|19
1729694120000|2024-10-23 14:35:20|178088.8|177998.8|178087.4|177997.4|178089.3|177999.3|178085.3|177995.3|16
1729694130000|2024-10-23 14:35:30|178086.7|177996.7|178085.2|177995.2|178090.8|178000.8|178058.4|177968.4|20
1729694140000|2024-10-23 14:35:40|178089.3|177999.3|178097.1|178007.1|178100.7|178010.7|178088.1|177998.1|20
1729694150000|2024-10-23 14:35:50|178097.6|178007.6|178095|178005|178101.5|178011.5|178095|178005|13
1729694160000|2024-10-23 14:36:00|178096.4|178006.4|178097.4|178007.4|178100.8|178010.8|178090.7|178000.7|21
1729694170000|2024-10-23 14:36:10|178098|178008|178148.9|178058.9|178164.4|178074.4|178098|178008|22
1729694180000|2024-10-23 14:36:20|178150.1|178060.1|178181|178091|178185.1|178095.1|178148.9|178058.9|29
1729694190000|2024-10-23 14:36:30|178174.3|178084.3|178178|178088|178181.3|178091.3|178172|178082|28
1729694200000|2024-10-23 14:36:40|178178.7|178088.7|178176.3|178086.3|178181.1|178091.1|178173.9|178083.9|21
1729694210000|2024-10-23 14:36:50|178181.8|178091.8|178187.2|178097.2|178194.9|178104.9|178181.8|178091.8|25
1729694220000|2024-10-23 14:37:00|178186.2|178096.2|178176.8|178086.8|178189|178099|178162.6|178072.6|20
1729694230000|2024-10-23 14:37:10|178177.8|178087.8|178174.1|178084.1|178177.8|178087.8|178172.4|178082.4|17
1729694240000|2024-10-23 14:37:20|178175.9|178085.9|178175.5|178085.5|178178.9|178088.9|178172.6|178082.6|15
1729694250000|2024-10-23 14:37:30|178175.2|178085.2|178186.2|178096.2|178186.2|178096.2|178175.2|178085.2|16
1729694260000|2024-10-23 14:37:40|178188.3|178098.3|178185.3|178095.3|178188.7|178098.7|178176.7|178086.7|13
1729694270000|2024-10-23 14:37:50|178185.2|178095.2|178187.9|178097.9|178192.7|178102.7|178178.2|178088.2|23
1729694280000|2024-10-23 14:38:00|178188.1|178098.1|178197.3|178107.3|178199.8|178109.8|178177.6|178087.6|24
1729694290000|2024-10-23 14:38:10|178192.8|178102.8|178193.3|178103.3|178197.2|178107.2|178190.1|178100.1|21
1729694300000|2024-10-23 14:38:20|178192.8|178102.8|178193.1|178103.1|178197.3|178107.3|178190.8|178100.8|22
1729694310000|2024-10-23 14:38:30|178195.4|178105.4|178204.9|178114.9|178207.7|178117.7|178186.5|178096.5|27
1729694320000|2024-10-23 14:38:40|178206|178116|178201.1|178111.1|178206.8|178116.8|178201.1|178111.1|8
1729694330000|2024-10-23 14:38:50|178201.2|178111.2|178200.9|178110.9|178201.3|178111.3|178199.3|178109.3|8
1729694340000|2024-10-23 14:39:00|178201.1|178111.1|178201.5|178111.5|178205|178115|178201.1|178111.1|15
1729694350000|2024-10-23 14:39:10|178201.6|178111.6|178201.5|178111.5|178203.3|178113.3|178201.4|178111.4|8
1729694360000|2024-10-23 14:39:20|178200.5|178110.5|178189.1|178099.1|178200.5|178110.5|178182.4|178092.4|15
1729694370000|2024-10-23 14:39:30|178189.2|178099.2|178185.7|178095.7|178191.4|178101.4|178183.5|178093.5|11
1729694380000|2024-10-23 14:39:40|178188.4|178098.4|178205|178115|178219.7|178129.7|178187.9|178097.9|24
1729694390000|2024-10-23 14:39:50|178203.9|178113.9|178212.3|178122.3|178212.6|178122.6|178203.6|178113.6|20
1729694400000|2024-10-23 14:40:00|178211.4|178121.4|178209.8|178119.8|178221.6|178131.6|178209.2|178119.2|15
1729694410000|2024-10-23 14:40:10|178210.7|178120.7|178208.6|178118.6|178211.9|178121.9|178204.9|178114.9|13
1729694420000|2024-10-23 14:40:20|178207.1|178117.1|178212.7|178122.7|178213.3|178123.3|178198.7|178108.7|15
1729694430000|2024-10-23 14:40:30|178212.8|178122.8|178213.2|178123.2|178213.2|178123.2|178212.6|178122.6|6
1729694440000|2024-10-23 14:40:40|178213.4|178123.4|178265.6|178175.6|178267|178177|178213.2|178123.2|21
1729694450000|2024-10-23 14:40:50|178276.7|178186.7|178283.1|178193.1|178284.1|178194.1|178271.3|178181.3|28
1729694460000|2024-10-23 14:41:00|178284.6|178194.6|178284.2|178194.2|178284.9|178194.9|178277.9|178187.9|19
1729694470000|2024-10-23 14:41:10|178283.8|178193.8|178280.2|178190.2|178285.3|178195.3|178274.4|178184.4|20
1729694480000|2024-10-23 14:41:20|178280.8|178190.8|178291.4|178201.4|178292.4|178202.4|178280.8|178190.8|16
1729694490000|2024-10-23 14:41:30|178287.4|178197.4|178290.1|178200.1|178292.3|178202.3|178286|178196|12
1729694500000|2024-10-23 14:41:40|178292.5|178202.5|178281|178191|178294.3|178204.3|178275.1|178185.1|20
1729694510000|2024-10-23 14:41:50|178282.1|178192.1|178286.2|178196.2|178286.2|178196.2|178279.7|178189.7|19
1729694520000|2024-10-23 14:42:00|178284.6|178194.6|178281.1|178191.1|178284.6|178194.6|178271.4|178181.4|20
1729694530000|2024-10-23 14:42:10|178281.3|178191.3|178271.3|178181.3|178281.5|178191.5|178271.3|178181.3|12
1729694540000|2024-10-23 14:42:20|178273.9|178183.9|178257.8|178167.8|178280.5|178190.5|178250.6|178160.6|19
1729694550000|2024-10-23 14:42:30|178261|178171|178270.5|178180.5|178282.7|178192.7|178260|178170|18
1729694560000|2024-10-23 14:42:40|178272.8|178182.8|178257.6|178167.6|178272.8|178182.8|178257.6|178167.6|18
1729694570000|2024-10-23 14:42:50|178255.8|178165.8|178259.4|178169.4|178261.2|178171.2|178255.8|178165.8|7
1729694580000|2024-10-23 14:43:00|178259.9|178169.9|178300.1|178210.1|178300.3|178210.3|178259.9|178169.9|14
1729694590000|2024-10-23 14:43:10|178299.9|178209.9|178300.1|178210.1|178300.1|178210.1|178299.8|178209.8|5
1729694600000|2024-10-23 14:43:20|178299.9|178209.9|178298.8|178208.8|178300.1|178210.1|178298.8|178208.8|6
1729694610000|2024-10-23 14:43:30|178302.9|178212.9|178300|178210|178302.9|178212.9|178299.2|178209.2|9
1729694620000|2024-10-23 14:43:40|178300.9|178210.9|178300.2|178210.2|178301.2|178211.2|178300|178210|11
1729694630000|2024-10-23 14:43:50|178300.5|178210.5|178298.9|178208.9|178300.5|178210.5|178295.7|178205.7|12
1729694640000|2024-10-23 14:44:00|178296.5|178206.5|178267.2|178177.2|178298.5|178208.5|178263|178173|18
1729694650000|2024-10-23 14:44:10|178268.1|178178.1|178269.9|178179.9|178270.6|178180.6|178262.8|178172.8|21
1729694660000|2024-10-23 14:44:20|178269.8|178179.8|178270.9|178180.9|178271.1|178181.1|178268.3|178178.3|14
1729694670000|2024-10-23 14:44:30|178270.1|178180.1|178278.9|178188.9|178280.3|178190.3|178270.1|178180.1|16
1729694680000|2024-10-23 14:44:40|178276.9|178186.9|178263.1|178173.1|178282|178192|178263.1|178173.1|19
1729694690000|2024-10-23 14:44:50|178263.2|178173.2|178262.1|178172.1|178264.1|178174.1|178261.9|178171.9|8
1729694700000|2024-10-23 14:45:00|178262.2|178172.2|178283.3|178193.3|178285.4|178195.4|178262|178172|16
1729694710000|2024-10-23 14:45:10|178285.7|178195.7|178324.3|178234.3|178337.7|178247.7|178285.7|178195.7|26
1729694720000|2024-10-23 14:45:20|178324.9|178234.9|178300.9|178210.9|178325.8|178235.8|178284.6|178194.6|19
1729694730000|2024-10-23 14:45:30|178308.9|178218.9|178297|178207|178313.4|178223.4|178295.6|178205.6|23
1729694740000|2024-10-23 14:45:40|178296.3|178206.3|178304.9|178214.9|178307.5|178217.5|178296.3|178206.3|24
1729694750000|2024-10-23 14:45:50|178304.7|178214.7|178304.6|178214.6|178307.1|178217.1|178304|178214|21
1729694760000|2024-10-23 14:46:00|178305.3|178215.3|178302.5|178212.5|178306.9|178216.9|178302.5|178212.5|19
1729694770000|2024-10-23 14:46:10|178301.9|178211.9|178341|178251|178344.3|178254.3|178299.2|178209.2|23
1729694780000|2024-10-23 14:46:20|178340.8|178250.8|178325.9|178235.9|178351.1|178261.1|178311.6|178221.6|25
1729694790000|2024-10-23 14:46:30|178324.1|178234.1|178319.1|178229.1|178327|178237|178319|178229|18
1729694800000|2024-10-23 14:46:40|178318.2|178228.2|178318.9|178228.9|178322.6|178232.6|178316.1|178226.1|17
1729694810000|2024-10-23 14:46:50|178319.6|178229.6|178325.4|178235.4|178329.6|178239.6|178314.7|178224.7|18
1729694820000|2024-10-23 14:47:00|178324.4|178234.4|178321.6|178231.6|178324.4|178234.4|178308.5|178218.5|16
1729694830000|2024-10-23 14:47:10|178321.5|178231.5|178316.9|178226.9|178322.3|178232.3|178316.7|178226.7|18
1729694840000|2024-10-23 14:47:20|178317|178227|178323.5|178233.5|178324.4|178234.4|178315.8|178225.8|19
1729694850000|2024-10-23 14:47:30|178323.9|178233.9|178316.7|178226.7|178323.9|178233.9|178311.5|178221.5|21
1729694860000|2024-10-23 14:47:40|178314.3|178224.3|178309.6|178219.6|178318.9|178228.9|178309.6|178219.6|21
1729694870000|2024-10-23 14:47:50|178310.4|178220.4|178309.6|178219.6|178314.8|178224.8|178309.6|178219.6|11
1729694880000|2024-10-23 14:48:00|178312.6|178222.6|178338.8|178248.8|178370.3|178280.3|178311.9|178221.9|20
1729694890000|2024-10-23 14:48:10|178341.3|178251.3|178339.3|178249.3|178341.3|178251.3|178320.6|178230.6|28
1729694900000|2024-10-23 14:48:20|178338.2|178248.2|178355.8|178265.8|178357.9|178267.9|178327.1|178237.1|19
1729694910000|2024-10-23 14:48:30|178357.5|178267.5|178369.8|178279.8|178369.8|178279.8|178355.5|178265.5|12
1729694920000|2024-10-23 14:48:40|178371.8|178281.8|178366.3|178276.3|178371.8|178281.8|178366.3|178276.3|14
1729694930000|2024-10-23 14:48:50|178368.4|178278.4|178354.3|178264.3|178373.1|178283.1|178353.7|178263.7|20
1729694940000|2024-10-23 14:49:00|178354.1|178264.1|178353.9|178263.9|178356.1|178266.1|178350.8|178260.8|14
1729694950000|2024-10-23 14:49:10|178354.1|178264.1|178361.5|178271.5|178366.6|178276.6|178352.9|178262.9|19
1729694960000|2024-10-23 14:49:20|178362.3|178272.3|178367.2|178277.2|178375.1|178285.1|178348.4|178258.4|18
1729694970000|2024-10-23 14:49:30|178368.2|178278.2|178378.3|178288.3|178378.3|178288.3|178367.6|178277.6|19
1729694980000|2024-10-23 14:49:40|178376.6|178286.6|178374.5|178284.5|178381.6|178291.6|178373.2|178283.2|15
1729694990000|2024-10-23 14:49:50|178374.4|178284.4|178376|178286|178378.7|178288.7|178373.7|178283.7|10
1729695000000|2024-10-23 14:50:00|178380.8|178290.8|178375.7|178285.7|178380.8|178290.8|178371.2|178281.2|14
1729695010000|2024-10-23 14:50:10|178379.2|178289.2|178363|178273|178379.2|178289.2|178363|178273|15
1729695020000|2024-10-23 14:50:20|178362.7|178272.7|178370.6|178280.6|178370.8|178280.8|178362.7|178272.7|13
1729695030000|2024-10-23 14:50:30|178363.9|178273.9|178349.2|178259.2|178368.2|178278.2|178349.2|178259.2|23
1729695040000|2024-10-23 14:50:40|178348|178258|178372.1|178282.1|178372.1|178282.1|178348|178258|11
1729695050000|2024-10-23 14:50:50|178372.8|178282.8|178337.8|178247.8|178373.1|178283.1|178334.4|178244.4|24
1729695060000|2024-10-23 14:51:00|178337.4|178247.4|178342|178252|178343.2|178253.2|178337.3|178247.3|16
1729695070000|2024-10-23 14:51:10|178342.6|178252.6|178366.3|178276.3|178367.1|178277.1|178342.1|178252.1|18
1729695080000|2024-10-23 14:51:20|178367|178277|178373|178283|178373|178283|178367|178277|15
1729695090000|2024-10-23 14:51:30|178372.1|178282.1|178392.3|178302.3|178393.9|178303.9|178371.4|178281.4|19
1729695100000|2024-10-23 14:51:40|178390.1|178300.1|178498.8|178408.8|178501.3|178411.3|178390.1|178300.1|28
1729695110000|2024-10-23 14:51:50|178499.7|178409.7|178493.5|178403.5|178499.7|178409.7|178488.4|178398.4|24
1729695120000|2024-10-23 14:52:00|178500.2|178410.2|178538.3|178448.3|178546.6|178456.6|178496.7|178406.7|34
1729695130000|2024-10-23 14:52:10|178537.3|178447.3|178546.5|178456.5|178551.4|178461.4|178524.1|178434.1|28
1729695140000|2024-10-23 14:52:20|178555.9|178465.9|178525.4|178435.4|178561.2|178471.2|178523.1|178433.1|33
1729695150000|2024-10-23 14:52:30|178523.2|178433.2|178540|178450|178550.3|178460.3|178514.9|178424.9|29
1729695160000|2024-10-23 14:52:40|178540.9|178450.9|178592.7|178502.7|178596.8|178506.8|178539.8|178449.8|30
1729695170000|2024-10-23 14:52:50|178591.8|178501.8|178591.2|178501.2|178592.9|178502.9|178588.5|178498.5|17
1729695180000|2024-10-23 14:53:00|178589.9|178499.9|178605.4|178515.4|178624.8|178534.8|178589.9|178499.9|29
1729695190000|2024-10-23 14:53:10|178605.5|178515.5|178602|178512|178615.8|178525.8|178592.8|178502.8|27
1729695200000|2024-10-23 14:53:20|178600.5|178510.5|178595.3|178505.3|178602.1|178512.1|178591.7|178501.7|20
1729695210000|2024-10-23 14:53:30|178594.6|178504.6|178615.8|178525.8|178620.7|178530.7|178588.5|178498.5|26
1729695220000|2024-10-23 14:53:40|178616.2|178526.2|178592.4|178502.4|178616.2|178526.2|178592|178502|32
1729695230000|2024-10-23 14:53:50|178594.1|178504.1|178602.2|178512.2|178602.2|178512.2|178593.7|178503.7|19
1729695240000|2024-10-23 14:54:00|178602.4|178512.4|178618.8|178528.8|178619.2|178529.2|178597.9|178507.9|21
1729695250000|2024-10-23 14:54:10|178617.8|178527.8|178632.3|178542.3|178634.6|178544.6|178617.3|178527.3|26
1729695260000|2024-10-23 14:54:20|178614.1|178524.1|178631.5|178541.5|178632.3|178542.3|178614.1|178524.1|15
1729695270000|2024-10-23 14:54:30|178630.9|178540.9|178670.1|178580.1|178676.2|178586.2|178627|178537|23
1729695280000|2024-10-23 14:54:40|178668.2|178578.2|178649.6|178559.6|178673.7|178583.7|178643.3|178553.3|32
1729695290000|2024-10-23 14:54:50|178650.6|178560.6|178617.9|178527.9|178650.6|178560.6|178611.6|178521.6|19
1729695300000|2024-10-23 14:55:00|178618.3|178528.3|178603.8|178513.8|178618.3|178528.3|178603.8|178513.8|11
1729695310000|2024-10-23 14:55:10|178601.7|178511.7|178572.2|178482.2|178602.1|178512.1|178565.6|178475.6|15
1729695320000|2024-10-23 14:55:20|178570.2|178480.2|178572.8|178482.8|178578.1|178488.1|178568.6|178478.6|20
1729695330000|2024-10-23 14:55:30|178573.7|178483.7|178602.1|178512.1|178602.1|178512.1|178572.5|178482.5|21
1729695340000|2024-10-23 14:55:40|178602.6|178512.6|178600.7|178510.7|178602.6|178512.6|178599.7|178509.7|11
1729695350000|2024-10-23 14:55:50|178603.4|178513.4|178616|178526|178616|178526|178598.6|178508.6|19
1729695360000|2024-10-23 14:56:00|178613.8|178523.8|178591.9|178501.9|178613.8|178523.8|178589|178499|31
1729695370000|2024-10-23 14:56:10|178590.4|178500.4|178563.9|178473.9|178590.5|178500.5|178559.9|178469.9|24
1729695380000|2024-10-23 14:56:20|178563.7|178473.7|178512.5|178422.5|178565.6|178475.6|178490.3|178400.3|27
1729695390000|2024-10-23 14:56:30|178514|178424|178511.1|178421.1|178519.4|178429.4|178509.6|178419.6|21
1729695400000|2024-10-23 14:56:40|178512.7|178422.7|178513|178423|178513|178423|178511|178421|6
1729695410000|2024-10-23 14:56:50|178513.1|178423.1|178513.5|178423.5|178515.5|178425.5|178498.7|178408.7|17
1729695420000|2024-10-23 14:57:00|178514.1|178424.1|178513.8|178423.8|178514.3|178424.3|178513.5|178423.5|5
1729695430000|2024-10-23 14:57:10|178510.8|178420.8|178513.8|178423.8|178513.8|178423.8|178501.5|178411.5|22
1729695440000|2024-10-23 14:57:20|178511.9|178421.9|178515.9|178425.9|178520.4|178430.4|178502.1|178412.1|15
1729695450000|2024-10-23 14:57:30|178517.2|178427.2|178524.6|178434.6|178530.3|178440.3|178517.2|178427.2|10
1729695460000|2024-10-23 14:57:40|178525.6|178435.6|178530.5|178440.5|178535.3|178445.3|178522.2|178432.2|12
1729695470000|2024-10-23 14:57:50|178530.4|178440.4|178529.4|178439.4|178530.4|178440.4|178524.5|178434.5|9
1729695480000|2024-10-23 14:58:00|178528.2|178438.2|178516.7|178426.7|178528.2|178438.2|178516.7|178426.7|8
1729695490000|2024-10-23 14:58:10|178515.2|178425.2|178500.9|178410.9|178515.2|178425.2|178495.5|178405.5|14
1729695500000|2024-10-23 14:58:20|178501.6|178411.6|178505|178415|178505|178415|178492.4|178402.4|13
1729695510000|2024-10-23 14:58:30|178502.6|178412.6|178495.3|178405.3|178502.6|178412.6|178495.3|178405.3|4
1729695520000|2024-10-23 14:58:40|178495.5|178405.5|178478.3|178388.3|178504.2|178414.2|178452.7|178362.7|24
1729695530000|2024-10-23 14:58:50|178476.5|178386.5|178468.3|178378.3|178484.5|178394.5|178466.1|178376.1|19
1729695540000|2024-10-23 14:59:00|178467.2|178377.2|178461.1|178371.1|178467.2|178377.2|178461.1|178371.1|12
1729695550000|2024-10-23 14:59:10|178460.6|178370.6|178472.1|178382.1|178475.6|178385.6|178460.2|178370.2|18
1729695560000|2024-10-23 14:59:20|178475.4|178385.4|178474.9|178384.9|178475.4|178385.4|178470.3|178380.3|15
1729695570000|2024-10-23 14:59:30|178475.2|178385.2|178469.9|178379.9|178475.2|178385.2|178468|178378|11
1729695580000|2024-10-23 14:59:40|178471.3|178381.3|178478.2|178388.2|178496.7|178406.7|178471.3|178381.3|19
1729695590000|2024-10-23 14:59:50|178481.7|178391.7|178479.4|178389.4|178483.9|178393.9|178477.6|178387.6|19
1729695600000|2024-10-23 15:00:00|178476.3|178386.3|178479.8|178389.8|178491.6|178401.6|178474.9|178384.9|24
1729695610000|2024-10-23 15:00:10|178478.2|178388.2|178459.7|178369.7|178478.2|178388.2|178459.7|178369.7|15
1729695620000|2024-10-23 15:00:20|178462.9|178372.9|178465.9|178375.9|178471.1|178381.1|178462.9|178372.9|16
1729695630000|2024-10-23 15:00:30|178469.3|178379.3|178475.8|178385.8|178483.9|178393.9|178469.3|178379.3|18
1729695640000|2024-10-23 15:00:40|178478.4|178388.4|178471.6|178381.6|178479.4|178389.4|178469.6|178379.6|15
1729695650000|2024-10-23 15:00:50|178470|178380|178458.2|178368.2|178471.4|178381.4|178446.3|178356.3|14
1729695660000|2024-10-23 15:01:00|178458.8|178368.8|178436.7|178346.7|178460.5|178370.5|178434.2|178344.2|18
1729695670000|2024-10-23 15:01:10|178442.5|178352.5|178447.6|178357.6|178447.6|178357.6|178436.5|178346.5|14
1729695680000|2024-10-23 15:01:20|178442.7|178352.7|178446.6|178356.6|178449.4|178359.4|178442.7|178352.7|24
1729695690000|2024-10-23 15:01:30|178443.6|178353.6|178437|178347|178448.2|178358.2|178432.2|178342.2|27
1729695700000|2024-10-23 15:01:40|178437.1|178347.1|178441|178351|178462.9|178372.9|178436.8|178346.8|26
1729695710000|2024-10-23 15:01:50|178443.6|178353.6|178444.5|178354.5|178446.1|178356.1|178439.4|178349.4|18
1729695720000|2024-10-23 15:02:00|178442.9|178352.9|178437.2|178347.2|178460.9|178370.9|178432.5|178342.5|26
1729695730000|2024-10-23 15:02:10|178439.9|178349.9|178446.9|178356.9|178446.9|178356.9|178435.3|178345.3|18
1729695740000|2024-10-23 15:02:20|178448.6|178358.6|178461.7|178371.7|178464.8|178374.8|178445.4|178355.4|14
1729695750000|2024-10-23 15:02:30|178459.9|178369.9|178438.3|178348.3|178460.2|178370.2|178438.3|178348.3|29
1729695760000|2024-10-23 15:02:40|178431.7|178341.7|178438.8|178348.8|178440.5|178350.5|178431.7|178341.7|26
1729695770000|2024-10-23 15:02:50|178436.7|178346.7|178434.8|178344.8|178441.1|178351.1|178433.5|178343.5|27
1729695780000|2024-10-23 15:03:00|178437.2|178347.2|178435.7|178345.7|178441.3|178351.3|178431.4|178341.4|21
1729695790000|2024-10-23 15:03:10|178436.2|178346.2|178429.1|178339.1|178436.2|178346.2|178429.1|178339.1|14
1729695800000|2024-10-23 15:03:20|178429|178339|178413.9|178323.9|178431.4|178341.4|178405.3|178315.3|22
1729695810000|2024-10-23 15:03:30|178412.2|178322.2|178413.5|178323.5|178418|178328|178409.6|178319.6|19
1729695820000|2024-10-23 15:03:40|178413.4|178323.4|178408.6|178318.6|178415|178325|178408|178318|23
1729695830000|2024-10-23 15:03:50|178410.4|178320.4|178409.3|178319.3|178411.5|178321.5|178408.1|178318.1|14
1729695840000|2024-10-23 15:04:00|178407.7|178317.7|178407.9|178317.9|178411.7|178321.7|178407.7|178317.7|9
1729695850000|2024-10-23 15:04:10|178406.4|178316.4|178406.1|178316.1|178407.8|178317.8|178405|178315|6
1729695860000|2024-10-23 15:04:20|178406|178316|178404.2|178314.2|178406|178316|178400.9|178310.9|8
1729695870000|2024-10-23 15:04:30|178400.1|178310.1|178365.9|178275.9|178400.1|178310.1|178359.6|178269.6|25
1729695880000|2024-10-23 15:04:40|178367.5|178277.5|178361.6|178271.6|178367.5|178277.5|178361.6|178271.6|16
1729695890000|2024-10-23 15:04:50|178361.9|178271.9|178359.4|178269.4|178365.5|178275.5|178356.5|178266.5|32
1729695900000|2024-10-23 15:05:00|178359.7|178269.7|178360.8|178270.8|178363.8|178273.8|178356.4|178266.4|27
1729695910000|2024-10-23 15:05:10|178362.1|178272.1|178365.5|178275.5|178382.8|178292.8|178361.2|178271.2|29
1729695920000|2024-10-23 15:05:20|178367.8|178277.8|178369.9|178279.9|178373.5|178283.5|178367.1|178277.1|34
1729695930000|2024-10-23 15:05:30|178369.3|178279.3|178362.2|178272.2|178370.2|178280.2|178358.2|178268.2|33
1729695940000|2024-10-23 15:05:40|178363.7|178273.7|178360.4|178270.4|178365.1|178275.1|178356.5|178266.5|20
1729695950000|2024-10-23 15:05:50|178359.8|178269.8|178371|178281|178373.8|178283.8|178359.8|178269.8|22
1729695960000|2024-10-23 15:06:00|178362.7|178272.7|178373.6|178283.6|178377.3|178287.3|178362.1|178272.1|26
1729695970000|2024-10-23 15:06:10|178375.9|178285.9|178426.7|178336.7|178426.7|178336.7|178375.9|178285.9|21
1729695980000|2024-10-23 15:06:20|178425.5|178335.5|178428.9|178338.9|178430.8|178340.8|178424.9|178334.9|11
1729695990000|2024-10-23 15:06:30|178429.8|178339.8|178431|178341|178436.2|178346.2|178429.6|178339.6|13
1729696000000|2024-10-23 15:06:40|178433.1|178343.1|178429.7|178339.7|178433.1|178343.1|178428.1|178338.1|12
1729696010000|2024-10-23 15:06:50|178431.8|178341.8|178430|178340|178431.8|178341.8|178427|178337|13
1729696020000|2024-10-23 15:07:00|178430.4|178340.4|178427.5|178337.5|178432.8|178342.8|178427.5|178337.5|16
1729696030000|2024-10-23 15:07:10|178429.5|178339.5|178427.1|178337.1|178429.5|178339.5|178424.2|178334.2|16
1729696040000|2024-10-23 15:07:20|178425.1|178335.1|178421.4|178331.4|178425.1|178335.1|178416|178326|13
1729696050000|2024-10-23 15:07:30|178419.4|178329.4|178417.6|178327.6|178421.5|178331.5|178417.6|178327.6|8
1729696060000|2024-10-23 15:07:40|178419|178329|178427.9|178337.9|178429.3|178339.3|178419|178329|21
1729696070000|2024-10-23 15:07:50|178430.6|178340.6|178428|178338|178431.1|178341.1|178428|178338|16
1729696080000|2024-10-23 15:08:00|178427.5|178337.5|178436.6|178346.6|178438.4|178348.4|178427.5|178337.5|19
1729696090000|2024-10-23 15:08:10|178436.3|178346.3|178432|178342|178437.5|178347.5|178432|178342|13
1729696100000|2024-10-23 15:08:20|178423.6|178333.6|178421.6|178331.6|178428.1|178338.1|178419.7|178329.7|7
1729696110000|2024-10-23 15:08:30|178421|178331|178424.4|178334.4|178428.7|178338.7|178421|178331|13
1729696120000|2024-10-23 15:08:40|178420.8|178330.8|178420.7|178330.7|178423.1|178333.1|178416.1|178326.1|12
1729696130000|2024-10-23 15:08:50|178420.8|178330.8|178420.1|178330.1|178420.8|178330.8|178414.7|178324.7|15
1729696140000|2024-10-23 15:09:00|178420.2|178330.2|178429.4|178339.4|178429.6|178339.6|178419.6|178329.6|13
1729696150000|2024-10-23 15:09:10|178430.1|178340.1|178431.6|178341.6|178431.9|178341.9|178430.1|178340.1|11
1729696160000|2024-10-23 15:09:20|178431|178341|178432.3|178342.3|178438|178348|178431|178341|17
1729696170000|2024-10-23 15:09:30|178433.2|178343.2|178438.8|178348.8|178438.8|178348.8|178432|178342|9
1729696180000|2024-10-23 15:09:40|178437.7|178347.7|178428.4|178338.4|178439.4|178349.4|178426.4|178336.4|18
1729696190000|2024-10-23 15:09:50|178430.1|178340.1|178428.1|178338.1|178432.2|178342.2|178428.1|178338.1|10
1729696200000|2024-10-23 15:10:00|178429.3|178339.3|178401.7|178311.7|178429.3|178339.3|178398|178308|14
1729696210000|2024-10-23 15:10:10|178400.3|178310.3|178406.6|178316.6|178406.6|178316.6|178388.1|178298.1|19
1729696220000|2024-10-23 15:10:20|178409.2|178319.2|178407.4|178317.4|178411.9|178321.9|178403.8|178313.8|15
1729696230000|2024-10-23 15:10:30|178407.6|178317.6|178413.3|178323.3|178413.3|178323.3|178404.5|178314.5|21
1729696240000|2024-10-23 15:10:40|178414.6|178324.6|178418.8|178328.8|178432.7|178342.7|178411.3|178321.3|23
1729696250000|2024-10-23 15:10:50|178420.1|178330.1|178409.3|178319.3|178420.1|178330.1|178406.1|178316.1|21
1729696260000|2024-10-23 15:11:00|178409.6|178319.6|178407.8|178317.8|178416.2|178326.2|178407.8|178317.8|13
1729696270000|2024-10-23 15:11:10|178410.3|178320.3|178412.4|178322.4|178416.3|178326.3|178408.5|178318.5|16
1729696280000|2024-10-23 15:11:20|178411.1|178321.1|178407.8|178317.8|178415.4|178325.4|178405.6|178315.6|18
1729696290000|2024-10-23 15:11:30|178406.7|178316.7|178406|178316|178408.9|178318.9|178404.6|178314.6|8
1729696300000|2024-10-23 15:11:40|178406.6|178316.6|178408.7|178318.7|178409|178319|178406.6|178316.6|9
1729696310000|2024-10-23 15:11:50|178407.7|178317.7|178416.3|178326.3|178416.8|178326.8|178407.7|178317.7|16
1729696320000|2024-10-23 15:12:00|178416.2|178326.2|178423|178333|178427.2|178337.2|178406.1|178316.1|29
1729696330000|2024-10-23 15:12:10|178425|178335|178413|178323|178427.8|178337.8|178411.1|178321.1|21
1729696340000|2024-10-23 15:12:20|178412.4|178322.4|178420.6|178330.6|178421.3|178331.3|178412.4|178322.4|17
1729696350000|2024-10-23 15:12:30|178421.9|178331.9|178426.4|178336.4|178430.5|178340.5|178419.1|178329.1|16
1729696360000|2024-10-23 15:12:40|178427.9|178337.9|178435.4|178345.4|178437.4|178347.4|178427.9|178337.9|10
1729696370000|2024-10-23 15:12:50|178435.2|178345.2|178437.7|178347.7|178439.2|178349.2|178433.1|178343.1|16
1729696380000|2024-10-23 15:13:00|178437.4|178347.4|178439.3|178349.3|178440.4|178350.4|178429.2|178339.2|20
1729696390000|2024-10-23 15:13:10|178440.8|178350.8|178437.8|178347.8|178440.8|178350.8|178435.3|178345.3|8
1729696400000|2024-10-23 15:13:20|178436.7|178346.7|178443.3|178353.3|178443.3|178353.3|178436.7|178346.7|15
1729696410000|2024-10-23 15:13:30|178442.5|178352.5|178441.7|178351.7|178443.6|178353.6|178440.7|178350.7|9
1729696420000|2024-10-23 15:13:40|178443.2|178353.2|178504.4|178414.4|178513.4|178423.4|178442.5|178352.5|13
1729696430000|2024-10-23 15:13:50|178502.7|178412.7|178514.2|178424.2|178515.4|178425.4|178494.5|178404.5|26
1729696440000|2024-10-23 15:14:00|178514|178424|178517.6|178427.6|178522.4|178432.4|178509.4|178419.4|26
1729696450000|2024-10-23 15:14:10|178517|178427|178518.6|178428.6|178519.4|178429.4|178509.2|178419.2|30
1729696460000|2024-10-23 15:14:20|178515.1|178425.1|178508.2|178418.2|178515.1|178425.1|178505.6|178415.6|26
1729696470000|2024-10-23 15:14:30|178510.4|178420.4|178502.8|178412.8|178510.4|178420.4|178498.2|178408.2|21
1729696480000|2024-10-23 15:14:40|178503.9|178413.9|178495.4|178405.4|178503.9|178413.9|178493.8|178403.8|21
1729696490000|2024-10-23 15:14:50|178497.5|178407.5|178481.5|178391.5|178497.5|178407.5|178479.7|178389.7|26
1729696500000|2024-10-23 15:15:00|178480.1|178390.1|178472.9|178382.9|178494.6|178404.6|178468.2|178378.2|28
1729696510000|2024-10-23 15:15:10|178472.5|178382.5|178467.9|178377.9|178479|178389|178460.7|178370.7|17
1729696520000|2024-10-23 15:15:20|178466.7|178376.7|178467.8|178377.8|178468.1|178378.1|178466.7|178376.7|10
1729696530000|2024-10-23 15:15:30|178468|178378|178470.8|178380.8|178470.8|178380.8|178464.1|178374.1|12
1729696540000|2024-10-23 15:15:40|178470.9|178380.9|178469.9|178379.9|178473.4|178383.4|178464.5|178374.5|13
1729696550000|2024-10-23 15:15:50|178471.5|178381.5|178508.6|178418.6|178512.8|178422.8|178471.5|178381.5|20
1729696560000|2024-10-23 15:16:00|178507.9|178417.9|178506.5|178416.5|178512.1|178422.1|178502.7|178412.7|21
1729696570000|2024-10-23 15:16:10|178507.2|178417.2|178497.4|178407.4|178509.3|178419.3|178493.9|178403.9|23
1729696580000|2024-10-23 15:16:20|178498.2|178408.2|178497.5|178407.5|178499.7|178409.7|178492|178402|14
1729696590000|2024-10-23 15:16:30|178498.3|178408.3|178497.8|178407.8|178500.3|178410.3|178496.7|178406.7|19
1729696600000|2024-10-23 15:16:40|178499.8|178409.8|178502.3|178412.3|178506.3|178416.3|178496.8|178406.8|23
1729696610000|2024-10-23 15:16:50|178501.4|178411.4|178499.5|178409.5|178505.2|178415.2|178497.7|178407.7|17
1729696620000|2024-10-23 15:17:00|178501.9|178411.9|178497.7|178407.7|178511.7|178421.7|178495.7|178405.7|20
1729696630000|2024-10-23 15:17:10|178498.2|178408.2|178488.9|178398.9|178501.3|178411.3|178481.9|178391.9|25
1729696640000|2024-10-23 15:17:20|178488.8|178398.8|178488.6|178398.6|178492.6|178402.6|178481.3|178391.3|17
1729696650000|2024-10-23 15:17:30|178487.3|178397.3|178487.4|178397.4|178496.3|178406.3|178477.6|178387.6|22
1729696660000|2024-10-23 15:17:40|178488.6|178398.6|178493|178403|178496.9|178406.9|178488.6|178398.6|18
1729696670000|2024-10-23 15:17:50|178494.5|178404.5|178497.2|178407.2|178497.9|178407.9|178494.1|178404.1|7
1729696680000|2024-10-23 15:18:00|178495.4|178405.4|178505.4|178415.4|178507.1|178417.1|178492.4|178402.4|13
1729696690000|2024-10-23 15:18:10|178506.2|178416.2|178505.8|178415.8|178506.4|178416.4|178502.2|178412.2|15
1729696700000|2024-10-23 15:18:20|178506.9|178416.9|178499.9|178409.9|178510.3|178420.3|178499.9|178409.9|19
1729696710000|2024-10-23 15:18:30|178498.8|178408.8|178506.8|178416.8|178509.1|178419.1|178498.7|178408.7|18
1729696720000|2024-10-23 15:18:40|178506.2|178416.2|178506.3|178416.3|178508.9|178418.9|178503.4|178413.4|26
1729696730000|2024-10-23 15:18:50|178505.4|178415.4|178509.2|178419.2|178512.9|178422.9|178505.4|178415.4|21
1729696740000|2024-10-23 15:19:00|178507.3|178417.3|178504.6|178414.6|178508.8|178418.8|178504.4|178414.4|17
1729696750000|2024-10-23 15:19:10|178503.8|178413.8|178499|178409|178504.8|178414.8|178499|178409|10
1729696760000|2024-10-23 15:19:20|178498.7|178408.7|178502.4|178412.4|178502.4|178412.4|178498.7|178408.7|14
1729696770000|2024-10-23 15:19:30|178503.1|178413.1|178509.4|178419.4|178513.5|178423.5|178503.1|178413.1|9
1729696780000|2024-10-23 15:19:40|178507.1|178417.1|178517.1|178427.1|178521.1|178431.1|178504.4|178414.4|18
1729696790000|2024-10-23 15:19:50|178516.9|178426.9|178517.8|178427.8|178518.6|178428.6|178515.4|178425.4|7
1729696800000|2024-10-23 15:20:00|178518.4|178428.4|178517|178427|178521.4|178431.4|178515.3|178425.3|8
1729696810000|2024-10-23 15:20:10|178517.2|178427.2|178586.4|178496.4|178592.9|178502.9|178517.2|178427.2|17
1729696820000|2024-10-23 15:20:20|178585|178495|178593.5|178503.5|178597.5|178507.5|178584.2|178494.2|27
1729696830000|2024-10-23 15:20:30|178592.6|178502.6|178573.9|178483.9|178598.4|178508.4|178573.9|178483.9|29
1729696840000|2024-10-23 15:20:40|178572.6|178482.6|178576.2|178486.2|178584.5|178494.5|178572.6|178482.6|23
1729696850000|2024-10-23 15:20:50|178578.6|178488.6|178567.9|178477.9|178578.6|178488.6|178567|178477|22
1729696860000|2024-10-23 15:21:00|178567.6|178477.6|178566.7|178476.7|178573.4|178483.4|178561.9|178471.9|25
1729696870000|2024-10-23 15:21:10|178564.9|178474.9|178565.7|178475.7|178570.8|178480.8|178563.6|178473.6|9
1729696880000|2024-10-23 15:21:20|178565.6|178475.6|178522.5|178432.5|178568.6|178478.6|178520.3|178430.3|21
1729696890000|2024-10-23 15:21:30|178520.7|178430.7|178522.9|178432.9|178524.1|178434.1|178519.4|178429.4|15
1729696900000|2024-10-23 15:21:40|178523.6|178433.6|178508.2|178418.2|178523.8|178433.8|178504.6|178414.6|13
1729696910000|2024-10-23 15:21:50|178506.5|178416.5|178505.5|178415.5|178509|178419|178503.9|178413.9|15
1729696920000|2024-10-23 15:22:00|178504.5|178414.5|178503|178413|178507.2|178417.2|178502.1|178412.1|13
1729696930000|2024-10-23 15:22:10|178504.1|178414.1|178516.1|178426.1|178518.5|178428.5|178504.1|178414.1|21
1729696940000|2024-10-23 15:22:20|178515.5|178425.5|178520.7|178430.7|178523.5|178433.5|178515|178425|13
1729696950000|2024-10-23 15:22:30|178520.1|178430.1|178520.3|178430.3|178523.5|178433.5|178520.1|178430.1|8
1729696960000|2024-10-23 15:22:40|178520.4|178430.4|178505.3|178415.3|178521.6|178431.6|178504.6|178414.6|15
1729696970000|2024-10-23 15:22:50|178504.4|178414.4|178503.4|178413.4|178505.6|178415.6|178498.4|178408.4|19
1729696980000|2024-10-23 15:23:00|178503.2|178413.2|178505.6|178415.6|178506.8|178416.8|178503.2|178413.2|12
1729696990000|2024-10-23 15:23:10|178507|178417|178522.5|178432.5|178524.5|178434.5|178507|178417|15
1729697000000|2024-10-23 15:23:20|178523.1|178433.1|178519.8|178429.8|178523.2|178433.2|178519.6|178429.6|12
1729697010000|2024-10-23 15:23:30|178520.5|178430.5|178527.5|178437.5|178527.5|178437.5|178520|178430|10
1729697020000|2024-10-23 15:23:40|178525.4|178435.4|178520.2|178430.2|178525.4|178435.4|178519.6|178429.6|13
1729697030000|2024-10-23 15:23:50|178523|178433|178521.3|178431.3|178523|178433|178519.6|178429.6|10
1729697040000|2024-10-23 15:24:00|178521.7|178431.7|178524.4|178434.4|178525.5|178435.5|178521.4|178431.4|14
1729697050000|2024-10-23 15:24:10|178525.7|178435.7|178524|178434|178525.7|178435.7|178522.7|178432.7|5
1729697060000|2024-10-23 15:24:20|178521.2|178431.2|178522.3|178432.3|178522.3|178432.3|178517.5|178427.5|15
1729697070000|2024-10-23 15:24:30|178525.7|178435.7|178524.3|178434.3|178527.1|178437.1|178523.1|178433.1|10
1729697080000|2024-10-23 15:24:40|178520.7|178430.7|178524.8|178434.8|178525.2|178435.2|178516.4|178426.4|24
1729697090000|2024-10-23 15:24:50|178527.5|178437.5|178525.2|178435.2|178527.5|178437.5|178521.4|178431.4|11
1729697100000|2024-10-23 15:25:00|178526.8|178436.8|178519.4|178429.4|178558.6|178468.6|178510.4|178420.4|19
1729697110000|2024-10-23 15:25:10|178518.2|178428.2|178518.1|178428.1|178526.4|178436.4|178517.4|178427.4|21
1729697120000|2024-10-23 15:25:20|178518.6|178428.6|178514.5|178424.5|178518.7|178428.7|178514.5|178424.5|16
1729697130000|2024-10-23 15:25:30|178514.2|178424.2|178516.2|178426.2|178519.3|178429.3|178512|178422|15
1729697140000|2024-10-23 15:25:40|178518|178428|178539.2|178449.2|178539.5|178449.5|178513.9|178423.9|28
1729697150000|2024-10-23 15:25:50|178537.2|178447.2|178538.9|178448.9|178542|178452|178531.6|178441.6|21
1729697160000|2024-10-23 15:26:00|178537.1|178447.1|178525.9|178435.9|178538.4|178448.4|178525.9|178435.9|15
1729697170000|2024-10-23 15:26:10|178526.2|178436.2|178540.6|178450.6|178546.1|178456.1|178526.1|178436.1|11
1729697180000|2024-10-23 15:26:20|178541.7|178451.7|178541.2|178451.2|178542.2|178452.2|178538.9|178448.9|10
1729697190000|2024-10-23 15:26:30|178543.1|178453.1|178538.3|178448.3|178543.1|178453.1|178537.4|178447.4|12
1729697200000|2024-10-23 15:26:40|178534|178444|178526.8|178436.8|178534|178444|178524.1|178434.1|17
1729697210000|2024-10-23 15:26:50|178526.7|178436.7|178539.3|178449.3|178541.6|178451.6|178526.5|178436.5|21
1729697220000|2024-10-23 15:27:00|178537.6|178447.6|178539.8|178449.8|178543.1|178453.1|178536.2|178446.2|15
1729697230000|2024-10-23 15:27:10|178539.2|178449.2|178536.9|178446.9|178539.5|178449.5|178536.6|178446.6|8
1729697240000|2024-10-23 15:27:20|178538.5|178448.5|178533.9|178443.9|178540.4|178450.4|178523.8|178433.8|13
1729697250000|2024-10-23 15:27:30|178533.8|178443.8|178532.3|178442.3|178540.4|178450.4|178525.1|178435.1|14
1729697260000|2024-10-23 15:27:40|178533.9|178443.9|178534.6|178444.6|178537.8|178447.8|178533.3|178443.3|12
1729697270000|2024-10-23 15:27:50|178542.9|178452.9|178567.5|178477.5|178570.8|178480.8|178542.9|178452.9|19
1729697280000|2024-10-23 15:28:00|178567.6|178477.6|178563.7|178473.7|178568.7|178478.7|178563.7|178473.7|7
1729697290000|2024-10-23 15:28:10|178567.1|178477.1|178568.5|178478.5|178568.6|178478.6|178567.1|178477.1|6
1729697300000|2024-10-23 15:28:20|178568|178478|178568.5|178478.5|178568.7|178478.7|178567.9|178477.9|9
1729697310000|2024-10-23 15:28:30|178568|178478|178563.9|178473.9|178568.5|178478.5|178563.9|178473.9|14
1729697320000|2024-10-23 15:28:40|178567|178477|178566.4|178476.4|178567.8|178477.8|178564.1|178474.1|9
1729697330000|2024-10-23 15:28:50|178567.1|178477.1|178567.9|178477.9|178570.3|178480.3|178565.9|178475.9|13
1729697340000|2024-10-23 15:29:00|178567.4|178477.4|178565.4|178475.4|178568.6|178478.6|178565.4|178475.4|18
1729697350000|2024-10-23 15:29:10|178568.4|178478.4|178565.2|178475.2|178568.4|178478.4|178564.6|178474.6|12
1729697360000|2024-10-23 15:29:20|178566|178476|178566.5|178476.5|178566.5|178476.5|178566|178476|2
1729697380000|2024-10-23 15:29:40|178571.3|178481.3|178564.9|178474.9|178571.3|178481.3|178564.9|178474.9|4
1729697390000|2024-10-23 15:29:50|178563.6|178473.6|178564.1|178474.1|178564.4|178474.4|178560.8|178470.8|5
1729697400000|2024-10-23 15:30:00|178562.4|178472.4|178561.1|178471.1|178564|178474|178561|178471|9
1729697410000|2024-10-23 15:30:10|178563.4|178473.4|178559.1|178469.1|178563.4|178473.4|178559.1|178469.1|5
1729697420000|2024-10-23 15:30:20|178563.6|178473.6|178568.5|178478.5|178570.1|178480.1|178559.6|178469.6|11
1729697430000|2024-10-23 15:30:30|178568.6|178478.6|178564.9|178474.9|178570.2|178480.2|178564.9|178474.9|9
1729697440000|2024-10-23 15:30:40|178565|178475|178561|178471|178567.2|178477.2|178560.8|178470.8|16
1729697450000|2024-10-23 15:30:50|178559.5|178469.5|178563.5|178473.5|178566.5|178476.5|178558.4|178468.4|12
1729697460000|2024-10-23 15:31:00|178563.4|178473.4|178644|178554|178644|178554|178560.9|178470.9|11
1729697470000|2024-10-23 15:31:10|178641.1|178551.1|178643.1|178553.1|178644.9|178554.9|178639.8|178549.8|19
1729697480000|2024-10-23 15:31:20|178644.7|178554.7|178647.1|178557.1|178650.4|178560.4|178643.2|178553.2|23
1729697490000|2024-10-23 15:31:30|178647|178557|178646.1|178556.1|178649.1|178559.1|178644.7|178554.7|16
1729697500000|2024-10-23 15:31:40|178646|178556|178646.2|178556.2|178651.7|178561.7|178644.6|178554.6|26
1729697510000|2024-10-23 15:31:50|178646.4|178556.4|178647.5|178557.5|178649.6|178559.6|178643.6|178553.6|15
1729697520000|2024-10-23 15:32:00|178644.9|178554.9|178646|178556|178652.3|178562.3|178640.8|178550.8|16
1729697530000|2024-10-23 15:32:10|178645.1|178555.1|178651.5|178561.5|178651.9|178561.9|178641.4|178551.4|14
1729697540000|2024-10-23 15:32:20|178644.7|178554.7|178650.3|178560.3|178655.9|178565.9|178644.7|178554.7|11
1729697550000|2024-10-23 15:32:30|178648.7|178558.7|178650.1|178560.1|178650.1|178560.1|178647.4|178557.4|6
1729697560000|2024-10-23 15:32:40|178651.6|178561.6|178685.5|178595.5|178686.7|178596.7|178651.4|178561.4|19
1729697570000|2024-10-23 15:32:50|178685.6|178595.6|178685.7|178595.7|178687.3|178597.3|178683.9|178593.9|11
1729697580000|2024-10-23 15:33:00|178685.3|178595.3|178689|178599|178692.1|178602.1|178684.3|178594.3|17
1729697590000|2024-10-23 15:33:10|178687.8|178597.8|178680.8|178590.8|178690.7|178600.7|178672.2|178582.2|16
1729697600000|2024-10-23 15:33:20|178688.1|178598.1|178690.6|178600.6|178690.6|178600.6|178672.4|178582.4|21
1729697610000|2024-10-23 15:33:30|178692.5|178602.5|178691.1|178601.1|178693.3|178603.3|178690|178600|13
1729697620000|2024-10-23 15:33:40|178693.7|178603.7|178691.8|178601.8|178694.4|178604.4|178691.5|178601.5|6
1729697630000|2024-10-23 15:33:50|178690.8|178600.8|178692.4|178602.4|178695.1|178605.1|178689.2|178599.2|11
1729697640000|2024-10-23 15:34:00|178693.7|178603.7|178693.9|178603.9|178695.5|178605.5|178681.5|178591.5|19
1729697650000|2024-10-23 15:34:10|178693.1|178603.1|178693.2|178603.2|178693.5|178603.5|178669.6|178579.6|13
1729697660000|2024-10-23 15:34:20|178690.2|178600.2|178688|178598|178691.7|178601.7|178687.8|178597.8|8
1729697670000|2024-10-23 15:34:30|178686.1|178596.1|178680.6|178590.6|178686.1|178596.1|178680.6|178590.6|6
1729697680000|2024-10-23 15:34:40|178681.4|178591.4|178679.3|178589.3|178681.4|178591.4|178678.5|178588.5|7
1729697690000|2024-10-23 15:34:50|178680.1|178590.1|178673|178583|178688.4|178598.4|178665.2|178575.2|9
1729697700000|2024-10-23 15:35:00|178681|178591|178677.8|178587.8|178683.8|178593.8|178676.4|178586.4|14
1729697710000|2024-10-23 15:35:10|178678.3|178588.3|178675.6|178585.6|178678.3|178588.3|178672.3|178582.3|6
1729697720000|2024-10-23 15:35:20|178675.3|178585.3|178675.4|178585.4|178675.4|178585.4|178674.8|178584.8|4
1729697730000|2024-10-23 15:35:30|178675.5|178585.5|178674.2|178584.2|178675.5|178585.5|178669.2|178579.2|5
1729697740000|2024-10-23 15:35:40|178673.1|178583.1|178672.6|178582.6|178674.4|178584.4|178670.9|178580.9|5
1729697750000|2024-10-23 15:35:50|178672.4|178582.4|178672.9|178582.9|178672.9|178582.9|178671.6|178581.6|4
1729697760000|2024-10-23 15:36:00|178672.6|178582.6|178673.2|178583.2|178674.4|178584.4|178671.8|178581.8|5
1729697770000|2024-10-23 15:36:10|178673.7|178583.7|178669.6|178579.6|178680.2|178590.2|178663.1|178573.1|15
1729697780000|2024-10-23 15:36:20|178670.1|178580.1|178671.7|178581.7|178675.1|178585.1|178666.3|178576.3|15
1729697790000|2024-10-23 15:36:30|178671.4|178581.4|178672.5|178582.5|178674|178584|178671.1|178581.1|5
1729697800000|2024-10-23 15:36:40|178673.5|178583.5|178669.5|178579.5|178674.3|178584.3|178667.9|178577.9|11
1729697810000|2024-10-23 15:36:50|178669.4|178579.4|178673|178583|178673|178583|178668.2|178578.2|8
1729697820000|2024-10-23 15:37:00|178670.8|178580.8|178668.8|178578.8|178674.4|178584.4|178668.7|178578.7|7
1729697830000|2024-10-23 15:37:10|178670.3|178580.3|178667.2|178577.2|178671.4|178581.4|178667.2|178577.2|7
1729697840000|2024-10-23 15:37:20|178667.9|178577.9|178632.7|178542.7|178668.6|178578.6|178617.3|178527.3|17
1729697850000|2024-10-23 15:37:30|178621.5|178531.5|178604.9|178514.9|178625.4|178535.4|178602.2|178512.2|27
1729697860000|2024-10-23 15:37:40|178605.6|178515.6|178606.5|178516.5|178608.9|178518.9|178604.2|178514.2|17
1729697870000|2024-10-23 15:37:50|178605.3|178515.3|178594.5|178504.5|178605.9|178515.9|178592.6|178502.6|22
1729697880000|2024-10-23 15:38:00|178596.8|178506.8|178594.4|178504.4|178596.8|178506.8|178590.9|178500.9|24
1729697890000|2024-10-23 15:38:10|178592.5|178502.5|178595.3|178505.3|178598.6|178508.6|178590.5|178500.5|21
1729697900000|2024-10-23 15:38:20|178592.9|178502.9|178618.9|178528.9|178623.3|178533.3|178591.8|178501.8|22
1729697910000|2024-10-23 15:38:30|178619.4|178529.4|178625.3|178535.3|178628.6|178538.6|178619.4|178529.4|8
1729697920000|2024-10-23 15:38:40|178625.9|178535.9|178626.4|178536.4|178627.1|178537.1|178625.7|178535.7|7
1729697930000|2024-10-23 15:38:50|178626.5|178536.5|178622.2|178532.2|178626.7|178536.7|178617|178527|6
1729697940000|2024-10-23 15:39:00|178623.2|178533.2|178621.9|178531.9|178623.2|178533.2|178620.8|178530.8|9
1729697950000|2024-10-23 15:39:10|178622.1|178532.1|178630.3|178540.3|178631.1|178541.1|178621.9|178531.9|10
1729697960000|2024-10-23 15:39:20|178632|178542|178633.3|178543.3|178633.3|178543.3|178624.5|178534.5|14
1729697970000|2024-10-23 15:39:30|178633.5|178543.5|178632.7|178542.7|178634.6|178544.6|178632|178542|6
1729697980000|2024-10-23 15:39:40|178632.1|178542.1|178632.7|178542.7|178632.7|178542.7|178632.1|178542.1|2
1729697990000|2024-10-23 15:39:50|178633.5|178543.5|178632|178542|178633.6|178543.6|178631.3|178541.3|10
1729698000000|2024-10-23 15:40:00|178629.3|178539.3|178629.3|178539.3|178631.6|178541.6|178629.3|178539.3|4
1729698010000|2024-10-23 15:40:10|178635.5|178545.5|178650.5|178560.5|178651.6|178561.6|178635.5|178545.5|8
1729698020000|2024-10-23 15:40:20|178652.4|178562.4|178652.9|178562.9|178653.9|178563.9|178649.2|178559.2|14
1729698030000|2024-10-23 15:40:30|178649.2|178559.2|178654.7|178564.7|178654.7|178564.7|178649.2|178559.2|13
1729698040000|2024-10-23 15:40:40|178665|178575|178659.4|178569.4|178665|178575|178657.7|178567.7|11
1729698050000|2024-10-23 15:40:50|178658.5|178568.5|178657.7|178567.7|178664.1|178574.1|178655.6|178565.6|12
1729698060000|2024-10-23 15:41:00|178660.4|178570.4|178672.7|178582.7|178674.7|178584.7|178657.6|178567.6|19
1729698070000|2024-10-23 15:41:10|178672|178582|178665.7|178575.7|178672|178582|178664.1|178574.1|7
1729698080000|2024-10-23 15:41:20|178668|178578|178674.6|178584.6|178677.9|178587.9|178664.7|178574.7|20
1729698090000|2024-10-23 15:41:30|178672.2|178582.2|178675.5|178585.5|178678.4|178588.4|178671|178581|14
1729698100000|2024-10-23 15:41:40|178673.3|178583.3|178673.9|178583.9|178675.6|178585.6|178671|178581|18
1729698110000|2024-10-23 15:41:50|178676.5|178586.5|178637.3|178547.3|178682.3|178592.3|178637.2|178547.2|21
1729698120000|2024-10-23 15:42:00|178639.5|178549.5|178676.7|178586.7|178678.1|178588.1|178635.4|178545.4|22
1729698130000|2024-10-23 15:42:10|178671.7|178581.7|178685.5|178595.5|178685.5|178595.5|178670.6|178580.6|17
1729698140000|2024-10-23 15:42:20|178686.5|178596.5|178686.9|178596.9|178690.4|178600.4|178685.2|178595.2|18
1729698150000|2024-10-23 15:42:30|178685|178595|178716.3|178626.3|178716.3|178626.3|178685|178595|17
1729698160000|2024-10-23 15:42:40|178716.4|178626.4|178714.2|178624.2|178719.2|178629.2|178704.4|178614.4|18
1729698170000|2024-10-23 15:42:50|178712.6|178622.6|178712.2|178622.2|178714.4|178624.4|178703.2|178613.2|17
1729698180000|2024-10-23 15:43:00|178713.7|178623.7|178714|178624|178716.8|178626.8|178708.7|178618.7|11
1729698190000|2024-10-23 15:43:10|178715.5|178625.5|178715.8|178625.8|178716.2|178626.2|178711.9|178621.9|7
1729698200000|2024-10-23 15:43:20|178709.6|178619.6|178706.7|178616.7|178714.9|178624.9|178706.7|178616.7|13
1729698210000|2024-10-23 15:43:30|178709|178619|178694.1|178604.1|178713.2|178623.2|178690.5|178600.5|14
1729698220000|2024-10-23 15:43:40|178679.9|178589.9|178684.5|178594.5|178689.2|178599.2|178679.9|178589.9|20
1729698230000|2024-10-23 15:43:50|178684.6|178594.6|178685.7|178595.7|178685.9|178595.9|178681.8|178591.8|15
1729698240000|2024-10-23 15:44:00|178686.3|178596.3|178676.4|178586.4|178689.5|178599.5|178675.7|178585.7|24
1729698250000|2024-10-23 15:44:10|178675.9|178585.9|178678.4|178588.4|178682.6|178592.6|178675.9|178585.9|18
1729698260000|2024-10-23 15:44:20|178678|178588|178674.9|178584.9|178679.5|178589.5|178674.9|178584.9|12
1729698270000|2024-10-23 15:44:30|178677.6|178587.6|178660.3|178570.3|178677.6|178587.6|178658.6|178568.6|19
1729698280000|2024-10-23 15:44:40|178658.9|178568.9|178651.2|178561.2|178664.2|178574.2|178648.8|178558.8|21
1729698290000|2024-10-23 15:44:50|178653.3|178563.3|178651.4|178561.4|178653.3|178563.3|178650.3|178560.3|9
1729698300000|2024-10-23 15:45:00|178657.6|178567.6|178665.9|178575.9|178670.2|178580.2|178652.9|178562.9|21
1729698310000|2024-10-23 15:45:10|178666|178576|178681.7|178591.7|178688|178598|178666|178576|19
1729698320000|2024-10-23 15:45:20|178680.7|178590.7|178684.6|178594.6|178685|178595|178680.7|178590.7|7
1729698330000|2024-10-23 15:45:30|178686.5|178596.5|178680.8|178590.8|178686.5|178596.5|178676.9|178586.9|10
1729698340000|2024-10-23 15:45:40|178681|178591|178685.1|178595.1|178686.9|178596.9|178677.1|178587.1|18
1729698350000|2024-10-23 15:45:50|178682.7|178592.7|178679.7|178589.7|178682.8|178592.8|178675.5|178585.5|11
1729698360000|2024-10-23 15:46:00|178687.8|178597.8|178686.5|178596.5|178690.1|178600.1|178685.5|178595.5|10
1729698370000|2024-10-23 15:46:10|178685.3|178595.3|178686.9|178596.9|178688.9|178598.9|178683.3|178593.3|14
1729698380000|2024-10-23 15:46:20|178685.7|178595.7|178691.4|178601.4|178693|178603|178683.7|178593.7|14
1729698390000|2024-10-23 15:46:30|178690.5|178600.5|178681.6|178591.6|178692.7|178602.7|178681.6|178591.6|20
1729698400000|2024-10-23 15:46:40|178683.1|178593.1|178691.4|178601.4|178693.3|178603.3|178682.9|178592.9|14
1729698410000|2024-10-23 15:46:50|178693.9|178603.9|178698.1|178608.1|178711.6|178621.6|178691.5|178601.5|14
1729698420000|2024-10-23 15:47:00|178700.3|178610.3|178695.9|178605.9|178700.9|178610.9|178695.3|178605.3|12
1729698430000|2024-10-23 15:47:10|178697.3|178607.3|178709.2|178619.2|178709.2|178619.2|178695.9|178605.9|19
1729698440000|2024-10-23 15:47:20|178709|178619|178711.5|178621.5|178711.8|178621.8|178707.2|178617.2|11
1729698450000|2024-10-23 15:47:30|178708|178618|178708.9|178618.9|178708.9|178618.9|178708|178618|4
1729698460000|2024-10-23 15:47:40|178711.4|178621.4|178709.8|178619.8|178711.4|178621.4|178707.6|178617.6|6
1729698470000|2024-10-23 15:47:50|178711.8|178621.8|178714.3|178624.3|178714.3|178624.3|178709.9|178619.9|18
1729698480000|2024-10-23 15:48:00|178712.5|178622.5|178713.3|178623.3|178716.8|178626.8|178709.2|178619.2|27
1729698490000|2024-10-23 15:48:10|178703.8|178613.8|178714.6|178624.6|178718.4|178628.4|178697.6|178607.6|25
1729698500000|2024-10-23 15:48:20|178714.2|178624.2|178717.4|178627.4|178721.2|178631.2|178714.2|178624.2|21
1729698510000|2024-10-23 15:48:30|178714.2|178624.2|178698.7|178608.7|178714.2|178624.2|178695.2|178605.2|13
1729698520000|2024-10-23 15:48:40|178699.2|178609.2|178697.6|178607.6|178699.2|178609.2|178695.1|178605.1|11
1729698530000|2024-10-23 15:48:50|178699|178609|178719|178629|178719.2|178629.2|178699|178609|25
1729698540000|2024-10-23 15:49:00|178716.1|178626.1|178723.9|178633.9|178723.9|178633.9|178714.8|178624.8|18
1729698550000|2024-10-23 15:49:10|178723.2|178633.2|178727.5|178637.5|178727.5|178637.5|178723.2|178633.2|4
1729698560000|2024-10-23 15:49:20|178723.7|178633.7|178726.2|178636.2|178726.8|178636.8|178722.8|178632.8|6
1729698570000|2024-10-23 15:49:30|178720.9|178630.9|178721.2|178631.2|178725.5|178635.5|178719.9|178629.9|14
1729698580000|2024-10-23 15:49:40|178721.5|178631.5|178720.6|178630.6|178726.8|178636.8|178720.6|178630.6|9
1729698590000|2024-10-23 15:49:50|178721.4|178631.4|178719.5|178629.5|178723.9|178633.9|178718|178628|16
1729698600000|2024-10-23 15:50:00|178718.3|178628.3|178709.1|178619.1|178722.2|178632.2|178707.2|178617.2|12
1729698610000|2024-10-23 15:50:10|178706|178616|178708|178618|178710.4|178620.4|178706|178616|4
1729698620000|2024-10-23 15:50:20|178707.5|178617.5|178710|178620|178710.1|178620.1|178707.5|178617.5|5
1729698630000|2024-10-23 15:50:30|178710.4|178620.4|178710.1|178620.1|178712.2|178622.2|178709.1|178619.1|5
1729698640000|2024-10-23 15:50:40|178710|178620|178710.1|178620.1|178710.1|178620.1|178709.9|178619.9|3
1729698650000|2024-10-23 15:50:50|178709.6|178619.6|178678.5|178588.5|178709.6|178619.6|178669.6|178579.6|16
1729698660000|2024-10-23 15:51:00|178677|178587|178679.1|178589.1|178679.1|178589.1|178670.8|178580.8|22
1729698670000|2024-10-23 15:51:10|178679.6|178589.6|178672.4|178582.4|178679.6|178589.6|178667.8|178577.8|19
1729698680000|2024-10-23 15:51:20|178668.3|178578.3|178668.3|178578.3|178675.1|178585.1|178666.2|178576.2|27
1729698690000|2024-10-23 15:51:30|178671.5|178581.5|178664.1|178574.1|178672.8|178582.8|178661.8|178571.8|21
1729698700000|2024-10-23 15:51:40|178661.5|178571.5|178659.5|178569.5|178665.1|178575.1|178657.6|178567.6|15
1729698710000|2024-10-23 15:51:50|178661.7|178571.7|178659.1|178569.1|178661.7|178571.7|178655.4|178565.4|11
1729698720000|2024-10-23 15:52:00|178660.1|178570.1|178657.6|178567.6|178662.7|178572.7|178657.6|178567.6|16
1729698730000|2024-10-23 15:52:10|178660|178570|178658.7|178568.7|178663.2|178573.2|178656.6|178566.6|15
1729698740000|2024-10-23 15:52:20|178641.8|178551.8|178642.6|178552.6|178646.5|178556.5|178641.5|178551.5|21
1729698750000|2024-10-23 15:52:30|178641.3|178551.3|178645.9|178555.9|178646.7|178556.7|178641.3|178551.3|13
1729698760000|2024-10-23 15:52:40|178643.8|178553.8|178642.9|178552.9|178645.3|178555.3|178642|178552|14
1729698770000|2024-10-23 15:52:50|178642.5|178552.5|178639.3|178549.3|178642.5|178552.5|178639.3|178549.3|7
1729698780000|2024-10-23 15:53:00|178641.6|178551.6|178627.8|178537.8|178643.3|178553.3|178627.8|178537.8|15
1729698790000|2024-10-23 15:53:10|178627.5|178537.5|178629.2|178539.2|178632.2|178542.2|178627.5|178537.5|10
1729698800000|2024-10-23 15:53:20|178629.1|178539.1|178630|178540|178630|178540|178627.1|178537.1|6
1729698810000|2024-10-23 15:53:30|178631.1|178541.1|178637.7|178547.7|178637.7|178547.7|178631.1|178541.1|6
1729698820000|2024-10-23 15:53:40|178639.5|178549.5|178635.2|178545.2|178640.1|178550.1|178635.2|178545.2|7
1729698830000|2024-10-23 15:53:50|178633.2|178543.2|178644.3|178554.3|178645.9|178555.9|178633.2|178543.2|29
1729698840000|2024-10-23 15:54:00|178644.7|178554.7|178651.7|178561.7|178651.7|178561.7|178644.7|178554.7|13
1729698850000|2024-10-23 15:54:10|178650.5|178560.5|178654.4|178564.4|178654.9|178564.9|178650.5|178560.5|6
1729698860000|2024-10-23 15:54:20|178650.6|178560.6|178695|178605|178708.8|178618.8|178650.6|178560.6|11
1729698870000|2024-10-23 15:54:30|178691.9|178601.9|178674.9|178584.9|178692.1|178602.1|178672.4|178582.4|25
1729698880000|2024-10-23 15:54:40|178670.5|178580.5|178676.1|178586.1|178686.1|178596.1|178669.9|178579.9|21
1729698890000|2024-10-23 15:54:50|178678.3|178588.3|178677.7|178587.7|178685.4|178595.4|178674.9|178584.9|18
1729698900000|2024-10-23 15:55:00|178678.5|178588.5|178681.7|178591.7|178684.1|178594.1|178677.7|178587.7|15
1729698910000|2024-10-23 15:55:10|178682.9|178592.9|178681|178591|178686.6|178596.6|178678|178588|20
1729698920000|2024-10-23 15:55:20|178680.2|178590.2|178677.6|178587.6|178681|178591|178675.2|178585.2|10
1729698930000|2024-10-23 15:55:30|178675.2|178585.2|178680.7|178590.7|178682.3|178592.3|178675|178585|7
1729698940000|2024-10-23 15:55:40|178680.4|178590.4|178647.8|178557.8|178680.4|178590.4|178640.7|178550.7|13
1729698950000|2024-10-23 15:55:50|178649.5|178559.5|178648.1|178558.1|178650.9|178560.9|178641.5|178551.5|20
1729698960000|2024-10-23 15:56:00|178646.6|178556.6|178647.2|178557.2|178649.1|178559.1|178643.9|178553.9|12
1729698970000|2024-10-23 15:56:10|178646.3|178556.3|178638|178548|178646.3|178556.3|178636.6|178546.6|16
1729698980000|2024-10-23 15:56:20|178635.8|178545.8|178596.9|178506.9|178638|178548|178586.1|178496.1|14
1729698990000|2024-10-23 15:56:30|178599.1|178509.1|178593.3|178503.3|178599.5|178509.5|178593.2|178503.2|13
1729699000000|2024-10-23 15:56:40|178593.2|178503.2|178586|178496|178598.7|178508.7|178583.4|178493.4|15
1729699010000|2024-10-23 15:56:50|178586.8|178496.8|178586|178496|178589.7|178499.7|178585.4|178495.4|14
1729699020000|2024-10-23 15:57:00|178585.3|178495.3|178597.7|178507.7|178598.5|178508.5|178585.3|178495.3|16
1729699030000|2024-10-23 15:57:10|178597.3|178507.3|178598.2|178508.2|178599.5|178509.5|178595.5|178505.5|11
1729699040000|2024-10-23 15:57:20|178597.7|178507.7|178596.8|178506.8|178599.6|178509.6|178595.8|178505.8|19
1729699050000|2024-10-23 15:57:30|178597.2|178507.2|178586.8|178496.8|178600.2|178510.2|178579.2|178489.2|23
1729699060000|2024-10-23 15:57:40|178587.7|178497.7|178610.3|178520.3|178610.3|178520.3|178587.7|178497.7|23
1729699070000|2024-10-23 15:57:50|178609.1|178519.1|178610.6|178520.6|178613.8|178523.8|178601.4|178511.4|21
1729699080000|2024-10-23 15:58:00|178612.9|178522.9|178599.4|178509.4|178615.7|178525.7|178596.8|178506.8|23
1729699090000|2024-10-23 15:58:10|178598.4|178508.4|178592.1|178502.1|178599.4|178509.4|178587.5|178497.5|14
1729699100000|2024-10-23 15:58:20|178593.1|178503.1|178591.2|178501.2|178595.3|178505.3|178587.2|178497.2|13
1729699110000|2024-10-23 15:58:30|178593.5|178503.5|178591.1|178501.1|178593.5|178503.5|178590.2|178500.2|9
1729699120000|2024-10-23 15:58:40|178596.4|178506.4|178593|178503|178598.4|178508.4|178590.1|178500.1|14
1729699130000|2024-10-23 15:58:50|178590.2|178500.2|178589.1|178499.1|178592.8|178502.8|178588.1|178498.1|11
1729699140000|2024-10-23 15:59:00|178594.5|178504.5|178592.4|178502.4|178594.5|178504.5|178584.2|178494.2|15
1729699150000|2024-10-23 15:59:10|178592.2|178502.2|178582.1|178492.1|178592.2|178502.2|178582.1|178492.1|9
1729699160000|2024-10-23 15:59:20|178581.4|178491.4|178575.2|178485.2|178584.9|178494.9|178574.7|178484.7|17
1729699170000|2024-10-23 15:59:30|178574.8|178484.8|178578.6|178488.6|178581.1|178491.1|178572.9|178482.9|16
1729699180000|2024-10-23 15:59:40|178579|178489|178580.7|178490.7|178580.7|178490.7|178579|178489|4
1729699190000|2024-10-23 15:59:50|178582.7|178492.7|178580.8|178490.8|178582.7|178492.7|178579.2|178489.2|8
1729699200000|2024-10-23 16:00:00|178576.3|178486.3|178575.2|178485.2|178581|178491|178571.9|178481.9|22
1729699210000|2024-10-23 16:00:10|178578.7|178488.7|178577.9|178487.9|178591.6|178501.6|178575.4|178485.4|16
1729699220000|2024-10-23 16:00:20|178578.9|178488.9|178578.5|178488.5|178580.9|178490.9|178574.3|178484.3|20
1729699230000|2024-10-23 16:00:30|178575.7|178485.7|178575.1|178485.1|178581.5|178491.5|178573.8|178483.8|14
1729699240000|2024-10-23 16:00:40|178573.7|178483.7|178589.2|178499.2|178594.6|178504.6|178573.7|178483.7|21
1729699250000|2024-10-23 16:00:50|178587.7|178497.7|178587.2|178497.2|178590|178500|178585.2|178495.2|11
1729699260000|2024-10-23 16:01:00|178588.5|178498.5|178586|178496|178591.6|178501.6|178585.8|178495.8|13
1729699270000|2024-10-23 16:01:10|178585.3|178495.3|178589.7|178499.7|178592.9|178502.9|178584.7|178494.7|14
1729699280000|2024-10-23 16:01:20|178589.1|178499.1|178591.2|178501.2|178606.1|178516.1|178589|178499|8
1729699290000|2024-10-23 16:01:30|178593.4|178503.4|178576|178486|178593.4|178503.4|178571.2|178481.2|13
1729699300000|2024-10-23 16:01:40|178573.5|178483.5|178590.4|178500.4|178596.2|178506.2|178573.5|178483.5|12
1729699310000|2024-10-23 16:01:50|178591.5|178501.5|178597.6|178507.6|178599.2|178509.2|178591.5|178501.5|9
1729699320000|2024-10-23 16:02:00|178598.4|178508.4|178608.9|178518.9|178611|178521|178598.4|178508.4|13
1729699330000|2024-10-23 16:02:10|178608.7|178518.7|178602.7|178512.7|178608.9|178518.9|178602.7|178512.7|7
1729699340000|2024-10-23 16:02:20|178601.1|178511.1|178591.9|178501.9|178603|178513|178581.5|178491.5|10
1729699350000|2024-10-23 16:02:30|178593|178503|178588.1|178498.1|178593.3|178503.3|178586.2|178496.2|8
1729699360000|2024-10-23 16:02:40|178581.5|178491.5|178592|178502|178592|178502|178581.5|178491.5|12
1729699370000|2024-10-23 16:02:50|178592.8|178502.8|178606.6|178516.6|178614.6|178524.6|178591.1|178501.1|16
1729699380000|2024-10-23 16:03:00|178608.6|178518.6|178615.8|178525.8|178618.3|178528.3|178607.6|178517.6|21
1729699390000|2024-10-23 16:03:10|178615.4|178525.4|178599.8|178509.8|178617.2|178527.2|178599.8|178509.8|10
1729699400000|2024-10-23 16:03:20|178603.6|178513.6|178596.6|178506.6|178603.6|178513.6|178594.6|178504.6|14
1729699410000|2024-10-23 16:03:30|178596.7|178506.7|178595.1|178505.1|178605|178515|178595.1|178505.1|13
1729699420000|2024-10-23 16:03:40|178596.6|178506.6|178602.2|178512.2|178606.4|178516.4|178595|178505|18
1729699430000|2024-10-23 16:03:50|178605.5|178515.5|178606.7|178516.7|178606.7|178516.7|178605|178515|8
1729699440000|2024-10-23 16:04:00|178582.6|178492.6|178551.9|178461.9|178582.6|178492.6|178546.3|178456.3|15
1729699450000|2024-10-23 16:04:10|178550.6|178460.6|178555.6|178465.6|178557.8|178467.8|178550.6|178460.6|12
1729699460000|2024-10-23 16:04:20|178557|178467|178555.6|178465.6|178561.1|178471.1|178553.7|178463.7|12
1729699470000|2024-10-23 16:04:30|178555.8|178465.8|178554.2|178464.2|178559.2|178469.2|178553.9|178463.9|15
1729699480000|2024-10-23 16:04:40|178553.8|178463.8|178549.8|178459.8|178556|178466|178546.4|178456.4|9
1729699490000|2024-10-23 16:04:50|178553|178463|178552.7|178462.7|178553|178463|178548.8|178458.8|7
1729699500000|2024-10-23 16:05:00|178552.3|178462.3|178553.3|178463.3|178554.4|178464.4|178551.2|178461.2|4
1729699510000|2024-10-23 16:05:10|178553.5|178463.5|178553.5|178463.5|178553.5|178463.5|178553.5|178463.5|1
1729699520000|2024-10-23 16:05:20|178553.4|178463.4|178571.8|178481.8|178575.3|178485.3|178553.4|178463.4|18
1729699530000|2024-10-23 16:05:30|178573.3|178483.3|178570|178480|178574.4|178484.4|178560.2|178470.2|17
1729699540000|2024-10-23 16:05:40|178573.8|178483.8|178574.6|178484.6|178574.6|178484.6|178571.2|178481.2|8
1729699550000|2024-10-23 16:05:50|178575.1|178485.1|178556.9|178466.9|178575.7|178485.7|178552.4|178462.4|19
1729699560000|2024-10-23 16:06:00|178555.2|178465.2|178556.8|178466.8|178567.4|178477.4|178555.2|178465.2|13
1729699570000|2024-10-23 16:06:10|178557.1|178467.1|178569.3|178479.3|178569.3|178479.3|178555.4|178465.4|11
1729699580000|2024-10-23 16:06:20|178570.1|178480.1|178569.4|178479.4|178570.1|178480.1|178567.5|178477.5|10
1729699590000|2024-10-23 16:06:30|178572.3|178482.3|178568.6|178478.6|178573.2|178483.2|178568|178478|9
1729699600000|2024-10-23 16:06:40|178567.6|178477.6|178567.7|178477.7|178570.1|178480.1|178565.1|178475.1|9
1729699610000|2024-10-23 16:06:50|178564.2|178474.2|178571.4|178481.4|178572.8|178482.8|178564.2|178474.2|12
1729699620000|2024-10-23 16:07:00|178572.1|178482.1|178588.9|178498.9|178588.9|178498.9|178569.3|178479.3|14
1729699630000|2024-10-23 16:07:10|178584.1|178494.1|178580.9|178490.9|178584.1|178494.1|178575.2|178485.2|15
1729699640000|2024-10-23 16:07:20|178581.2|178491.2|178595.8|178505.8|178595.8|178505.8|178581.2|178491.2|13
1729699650000|2024-10-23 16:07:30|178593.4|178503.4|178595.3|178505.3|178595.3|178505.3|178588.5|178498.5|10
1729699660000|2024-10-23 16:07:40|178595.5|178505.5|178594.4|178504.4|178595.8|178505.8|178594.4|178504.4|4
1729699670000|2024-10-23 16:07:50|178591|178501|178594.7|178504.7|178596.1|178506.1|178591|178501|15
1729699680000|2024-10-23 16:08:00|178595.4|178505.4|178593.4|178503.4|178595.5|178505.5|178592.7|178502.7|8
1729699690000|2024-10-23 16:08:10|178592.2|178502.2|178594.4|178504.4|178597.3|178507.3|178588.1|178498.1|12
1729699700000|2024-10-23 16:08:20|178592|178502|178590.8|178500.8|178593.3|178503.3|178587|178497|9
1729699710000|2024-10-23 16:08:30|178590.5|178500.5|178597.1|178507.1|178599.9|178509.9|178590.5|178500.5|5
1729699720000|2024-10-23 16:08:40|178595.4|178505.4|178592.3|178502.3|178596.6|178506.6|178592.3|178502.3|8
1729699730000|2024-10-23 16:08:50|178593.1|178503.1|178591.4|178501.4|178593.1|178503.1|178591.4|178501.4|4
1729699740000|2024-10-23 16:09:00|178594.4|178504.4|178605.4|178515.4|178605.4|178515.4|178593.6|178503.6|5
1729699750000|2024-10-23 16:09:10|178604.5|178514.5|178602.5|178512.5|178604.8|178514.8|178602.5|178512.5|4
1729699770000|2024-10-23 16:09:30|178601.3|178511.3|178598.2|178508.2|178604.8|178514.8|178593.5|178503.5|14
1729699780000|2024-10-23 16:09:40|178598.1|178508.1|178595.2|178505.2|178598.1|178508.1|178594.3|178504.3|6
1729699790000|2024-10-23 16:09:50|178594.9|178504.9|178595.6|178505.6|178595.6|178505.6|178586.6|178496.6|10
1729699800000|2024-10-23 16:10:00|178593.8|178503.8|178591|178501|178594.8|178504.8|178586.5|178496.5|13
1729699810000|2024-10-23 16:10:10|178590.7|178500.7|178593.7|178503.7|178594.3|178504.3|178589.7|178499.7|10
1729699820000|2024-10-23 16:10:20|178594.1|178504.1|178597.7|178507.7|178598.7|178508.7|178594.1|178504.1|4
1729699830000|2024-10-23 16:10:30|178598.2|178508.2|178598.1|178508.1|178598.4|178508.4|178595.6|178505.6|11
1729699840000|2024-10-23 16:10:40|178598.2|178508.2|178600|178510|178600|178510|178598.2|178508.2|4
1729699850000|2024-10-23 16:10:50|178597.6|178507.6|178629.5|178539.5|178635.9|178545.9|178597.6|178507.6|12
1729699860000|2024-10-23 16:11:00|178627.3|178537.3|178622|178532|178627.3|178537.3|178622|178532|3
1729699870000|2024-10-23 16:11:10|178623.5|178533.5|178625.4|178535.4|178627.9|178537.9|178623.5|178533.5|6
1729699880000|2024-10-23 16:11:20|178625.8|178535.8|178627.1|178537.1|178629.1|178539.1|178625.8|178535.8|4
1729699890000|2024-10-23 16:11:30|178625.1|178535.1|178657.1|178567.1|178661.4|178571.4|178625.1|178535.1|14
1729699900000|2024-10-23 16:11:40|178660.1|178570.1|178658.8|178568.8|178662|178572|178656.5|178566.5|17
1729699910000|2024-10-23 16:11:50|178656.6|178566.6|178653.7|178563.7|178656.6|178566.6|178648|178558|21
1729699920000|2024-10-23 16:12:00|178651.1|178561.1|178650.2|178560.2|178653.9|178563.9|178643.7|178553.7|30
1729699930000|2024-10-23 16:12:10|178649.5|178559.5|178653.4|178563.4|178653.4|178563.4|178643.5|178553.5|21
1729699940000|2024-10-23 16:12:20|178648|178558|178652.8|178562.8|178655.2|178565.2|178644.3|178554.3|13
1729699950000|2024-10-23 16:12:30|178653.9|178563.9|178651.9|178561.9|178653.9|178563.9|178648.7|178558.7|16
1729699960000|2024-10-23 16:12:40|178650.5|178560.5|178644.7|178554.7|178654|178564|178640.5|178550.5|12
1729699970000|2024-10-23 16:12:50|178648.1|178558.1|178628|178538|178648.1|178558.1|178627.5|178537.5|9
1729699980000|2024-10-23 16:13:00|178628.8|178538.8|178626.1|178536.1|178628.8|178538.8|178626.1|178536.1|8
1729699990000|2024-10-23 16:13:10|178626.4|178536.4|178630.5|178540.5|178630.6|178540.6|178626.4|178536.4|6
1729700000000|2024-10-23 16:13:20|178627.1|178537.1|178622.4|178532.4|178627.1|178537.1|178617.1|178527.1|4
1729700010000|2024-10-23 16:13:30|178622.9|178532.9|178629.9|178539.9|178630.1|178540.1|178622.9|178532.9|9
1729700020000|2024-10-23 16:13:40|178630|178540|178632.6|178542.6|178632.6|178542.6|178625.4|178535.4|10
1729700030000|2024-10-23 16:13:50|178627.9|178537.9|178628.6|178538.6|178635.9|178545.9|178627.6|178537.6|8
1729700040000|2024-10-23 16:14:00|178628.7|178538.7|178627.9|178537.9|178636|178546|178624.6|178534.6|11
1729700050000|2024-10-23 16:14:10|178629.7|178539.7|178629.6|178539.6|178629.7|178539.7|178627.9|178537.9|3
1729700060000|2024-10-23 16:14:20|178626.8|178536.8|178598.4|178508.4|178626.8|178536.8|178596|178506|16
1729700070000|2024-10-23 16:14:30|178599.8|178509.8|178596.1|178506.1|178601|178511|178595.2|178505.2|21
1729700080000|2024-10-23 16:14:40|178597.1|178507.1|178599.5|178509.5|178602|178512|178593.6|178503.6|11
1729700090000|2024-10-23 16:14:50|178600.5|178510.5|178605.4|178515.4|178608.5|178518.5|178600.5|178510.5|15
1729700100000|2024-10-23 16:15:00|178606.6|178516.6|178601.6|178511.6|178606.6|178516.6|178590.4|178500.4|10
1729700110000|2024-10-23 16:15:10|178601.4|178511.4|178601.7|178511.7|178601.7|178511.7|178601.4|178511.4|2
1729700120000|2024-10-23 16:15:20|178598.6|178508.6|178601.3|178511.3|178601.3|178511.3|178594.4|178504.4|11
1729700130000|2024-10-23 16:15:30|178598.7|178508.7|178599.9|178509.9|178599.9|178509.9|178598.7|178508.7|5
1729700140000|2024-10-23 16:15:40|178601.5|178511.5|178596.7|178506.7|178605.1|178515.1|178596.7|178506.7|13
1729700150000|2024-10-23 16:15:50|178593.3|178503.3|178586.6|178496.6|178598.7|178508.7|178580.3|178490.3|19
1729700160000|2024-10-23 16:16:00|178584.6|178494.6|178584.2|178494.2|178587.7|178497.7|178583|178493|10
1729700170000|2024-10-23 16:16:10|178585.2|178495.2|178582.9|178492.9|178596.8|178506.8|178579.5|178489.5|14
1729700180000|2024-10-23 16:16:20|178581.5|178491.5|178579.5|178489.5|178582.7|178492.7|178577.5|178487.5|17
1729700190000|2024-10-23 16:16:30|178579.6|178489.6|178575.6|178485.6|178579.6|178489.6|178568.4|178478.4|10
1729700200000|2024-10-23 16:16:40|178573.3|178483.3|178582.7|178492.7|178592.9|178502.9|178573.3|178483.3|13
1729700210000|2024-10-23 16:16:50|178582.9|178492.9|178587.5|178497.5|178587.5|178497.5|178580.8|178490.8|11
1729700220000|2024-10-23 16:17:00|178584.9|178494.9|178582|178492|178584.9|178494.9|178580.4|178490.4|5
1729700230000|2024-10-23 16:17:10|178581.6|178491.6|178582.7|178492.7|178582.8|178492.8|178580.2|178490.2|7
1729700240000|2024-10-23 16:17:20|178576.9|178486.9|178582.3|178492.3|178583|178493|178576.7|178486.7|8
1729700250000|2024-10-23 16:17:30|178582.1|178492.1|178585.9|178495.9|178585.9|178495.9|178576.1|178486.1|10
1729700260000|2024-10-23 16:17:40|178588.8|178498.8|178585.1|178495.1|178596.1|178506.1|178583|178493|13
1729700270000|2024-10-23 16:17:50|178585.6|178495.6|178579.4|178489.4|178585.7|178495.7|178572.8|178482.8|9
1729700280000|2024-10-23 16:18:00|178587.7|178497.7|178581.2|178491.2|178587.7|178497.7|178581.2|178491.2|11
1729700290000|2024-10-23 16:18:10|178583|178493|178583.4|178493.4|178591.2|178501.2|178581.6|178491.6|18
1729700300000|2024-10-23 16:18:20|178584.6|178494.6|178582.7|178492.7|178586.9|178496.9|178581.1|178491.1|24
1729700310000|2024-10-23 16:18:30|178579.2|178489.2|178576.5|178486.5|178579.2|178489.2|178573.4|178483.4|16
1729700320000|2024-10-23 16:18:40|178553.5|178463.5|178557.5|178467.5|178559.1|178469.1|178553.5|178463.5|9
1729700330000|2024-10-23 16:18:50|178559.2|178469.2|178553.2|178463.2|178561.2|178471.2|178552.7|178462.7|5
1729700340000|2024-10-23 16:19:00|178553.8|178463.8|178558.1|178468.1|178558.1|178468.1|178553.7|178463.7|5
1729700350000|2024-10-23 16:19:10|178551.4|178461.4|178502.7|178412.7|178551.4|178461.4|178494.2|178404.2|21
1729700360000|2024-10-23 16:19:20|178503|178413|178431.2|178341.2|178503|178413|178429|178339|28
1729700370000|2024-10-23 16:19:30|178435.6|178345.6|178460.5|178370.5|178470|178380|178432.4|178342.4|18
1729700380000|2024-10-23 16:19:40|178459.9|178369.9|178459.6|178369.6|178460.4|178370.4|178458.6|178368.6|10
1729700390000|2024-10-23 16:19:50|178457.8|178367.8|178446.8|178356.8|178457.8|178367.8|178443.6|178353.6|14
1729700400000|2024-10-23 16:20:00|178447.2|178357.2|178439.5|178349.5|178447.2|178357.2|178438.9|178348.9|14
1729700410000|2024-10-23 16:20:10|178437|178347|178445.1|178355.1|178445.1|178355.1|178431.9|178341.9|22
1729700420000|2024-10-23 16:20:20|178444.7|178354.7|178427.1|178337.1|178447.2|178357.2|178423.2|178333.2|16
1729700430000|2024-10-23 16:20:30|178424.5|178334.5|178416.9|178326.9|178426.7|178336.7|178416.9|178326.9|13
1729700440000|2024-10-23 16:20:40|178415.8|178325.8|178418.3|178328.3|178422.5|178332.5|178414.4|178324.4|19
1729700450000|2024-10-23 16:20:50|178415.1|178325.1|178419.3|178329.3|178421.2|178331.2|178415.1|178325.1|17
1729700460000|2024-10-23 16:21:00|178424.3|178334.3|178437.5|178347.5|178473.5|178383.5|178424.3|178334.3|24
1729700470000|2024-10-23 16:21:10|178438.3|178348.3|178434.7|178344.7|178440.3|178350.3|178429.5|178339.5|23
1729700480000|2024-10-23 16:21:20|178433.3|178343.3|178432.4|178342.4|178440|178350|178425.9|178335.9|20
1729700490000|2024-10-23 16:21:30|178437.8|178347.8|178447.2|178357.2|178451.6|178361.6|178434|178344|14
1729700500000|2024-10-23 16:21:40|178449.8|178359.8|178450.4|178360.4|178462.7|178372.7|178443.5|178353.5|31
1729700510000|2024-10-23 16:21:50|178452.8|178362.8|178456.8|178366.8|178456.8|178366.8|178447.1|178357.1|26
1729700520000|2024-10-23 16:22:00|178475.2|178385.2|178444.5|178354.5|178475.2|178385.2|178440.2|178350.2|18
1729700530000|2024-10-23 16:22:10|178445.3|178355.3|178421.9|178331.9|178445.3|178355.3|178416.2|178326.2|25
1729700540000|2024-10-23 16:22:20|178419.7|178329.7|178401.2|178311.2|178425.2|178335.2|178391.6|178301.6|27
1729700550000|2024-10-23 16:22:30|178400.1|178310.1|178401|178311|178401.5|178311.5|178399.4|178309.4|9
1729700560000|2024-10-23 16:22:40|178401.5|178311.5|178404.6|178314.6|178409|178319|178401.5|178311.5|12
1729700570000|2024-10-23 16:22:50|178405.6|178315.6|178370|178280|178405.6|178315.6|178364|178274|23
1729700580000|2024-10-23 16:23:00|178371.4|178281.4|178335.6|178245.6|178373|178283|178315.7|178225.7|28
1729700590000|2024-10-23 16:23:10|178333.4|178243.4|178335.3|178245.3|178335.3|178245.3|178328.6|178238.6|8
1729700600000|2024-10-23 16:23:20|178336.1|178246.1|178337.9|178247.9|178340.8|178250.8|178322.5|178232.5|23
1729700610000|2024-10-23 16:23:30|178336.7|178246.7|178295.9|178205.9|178337.8|178247.8|178294.2|178204.2|25
1729700620000|2024-10-23 16:23:40|178295.3|178205.3|178274.7|178184.7|178295.3|178205.3|178268.7|178178.7|26
1729700630000|2024-10-23 16:23:50|178272|178182|178257|178167|178278.5|178188.5|178255.7|178165.7|13
1729700640000|2024-10-23 16:24:00|178256.3|178166.3|178272.7|178142.7|178275.3|178167.5|178249.5|178140.6|12
1729700650000|2024-10-23 16:24:10|178272.3|178142.3|178273.7|178143.7|178273.7|178143.7|178270.2|178140.2|6
1729700660000|2024-10-23 16:24:20|178273.2|178143.2|178221.8|178131.8|178273.2|178166.6|178182.6|178092.6|20
1729700670000|2024-10-23 16:24:30|178214.6|178124.6|178187.3|178097.3|178216.4|178126.4|178186.7|178096.7|33
1729700680000|2024-10-23 16:24:40|178185.7|178095.7|178153.4|178063.4|178185.7|178095.7|178153.4|178063.4|12
1729700690000|2024-10-23 16:24:50|178157.5|178067.5|178169.6|178079.6|178170.5|178080.5|178157.5|178067.5|8
1729700700000|2024-10-23 16:25:00|178169.3|178079.3|178105.4|178015.4|178172.1|178082.1|178103.3|178013.3|27
1729700710000|2024-10-23 16:25:10|178103|178013|178092.3|178002.3|178103|178013|178086.4|177996.4|20
1729700720000|2024-10-23 16:25:20|178097.7|178007.7|178040.5|177910.5|178097.7|178007.7|178015.9|177910.5|27
1729700730000|2024-10-23 16:25:30|178043.2|177913.2|177940.9|177810.9|178050.1|177920.1|177940.9|177810.9|27
1729700740000|2024-10-23 16:25:40|177942.6|177812.6|177943.7|177813.7|177960|177830|177908.3|177778.3|24
1729700750000|2024-10-23 16:25:50|177941|177811|177956.2|177826.2|177956.2|177826.2|177938.4|177808.4|11
1729700760000|2024-10-23 16:26:00|177957.2|177827.2|177957.2|177827.2|177957.9|177827.9|177957.2|177827.2|3
1729700770000|2024-10-23 16:26:10|177956.7|177826.7|177975.9|177845.9|177979.8|177849.8|177956.7|177826.7|6
1729700780000|2024-10-23 16:26:20|177978.1|177848.1|177984.5|177854.5|177989.8|177859.8|177973.7|177843.7|9
1729700790000|2024-10-23 16:26:30|177991.8|177861.8|177987.5|177857.5|177991.8|177861.8|177986.5|177856.5|10
1729700800000|2024-10-23 16:26:40|177988.1|177858.1|178014.2|177924.2|178014.2|177924.2|177946.6|177856|18
1729700810000|2024-10-23 16:26:50|178015|177925|177992.5|177902.5|178018.9|177928.9|177989.4|177899.4|10
1729700820000|2024-10-23 16:27:00|177989.9|177899.9|177989.9|177899.9|177991.6|177901.6|177988.1|177898.1|7
1729700830000|2024-10-23 16:27:10|177992.2|177902.2|177986.3|177896.3|177992.2|177902.2|177985.2|177895.2|3
1729700840000|2024-10-23 16:27:20|177988.8|177898.8|177936.8|177846.8|177990.5|177900.5|177936.8|177846.8|25
1729700850000|2024-10-23 16:27:30|177943.6|177853.6|177916.1|177826.1|177943.6|177853.6|177910.4|177820.4|34
1729700860000|2024-10-23 16:27:40|177910.8|177820.8|177887|177797|177910.8|177820.8|177850.6|177760.6|17
1729700870000|2024-10-23 16:27:50|177877.9|177787.9|177834.9|177744.9|177877.9|177787.9|177828.6|177738.6|13
1729700880000|2024-10-23 16:28:00|177831.5|177741.5|177828.7|177738.7|177839.1|177749.1|177828.2|177738.2|22
1729700890000|2024-10-23 16:28:10|177829.2|177739.2|177805|177715|177829.3|177739.3|177805|177715|12
1729700900000|2024-10-23 16:28:20|177804.2|177714.2|177869.2|177779.2|177869.2|177779.2|177782.7|177692.7|13
1729700910000|2024-10-23 16:28:30|177872.7|177782.7|177880.3|177790.3|177880.3|177790.3|177872.7|177782.7|5
1729700920000|2024-10-23 16:28:40|177874.5|177784.5|177889.4|177799.4|177889.4|177799.4|177843.9|177753.9|10
1729700930000|2024-10-23 16:28:50|177890.6|177800.6|177885.7|177795.7|177891.7|177801.7|177882.8|177792.8|6
1729700940000|2024-10-23 16:29:00|177885.6|177795.6|177873.8|177783.8|177885.7|177795.7|177872.8|177782.8|9
1729700950000|2024-10-23 16:29:10|177871.5|177781.5|177931.1|177801.1|177931.1|177806.9|177871.5|177781.5|8
1729700960000|2024-10-23 16:29:20|177929.9|177799.9|177931.2|177801.2|177931.2|177801.2|177921.7|177791.7|7
1729700970000|2024-10-23 16:29:30|177935.1|177805.1|177847.5|177757.5|177935.1|177805.1|177847.5|177739.2|11
1729700980000|2024-10-23 16:29:40|177845.1|177755.1|177831|177741|177845.1|177755.1|177831|177741|11
1729700990000|2024-10-23 16:29:50|177833.6|177743.6|177890.8|177800.8|177890.8|177800.8|177819.5|177729.5|10
1729701000000|2024-10-23 16:30:00|177895|177805|177927.8|177837.8|177933.5|177843.5|177895|177805|13
1729701010000|2024-10-23 16:30:10|177928.6|177838.6|177932.7|177842.7|177935.2|177845.2|177926.8|177836.8|6
1729701020000|2024-10-23 16:30:20|177936.9|177846.9|177964.6|177874.6|177972.2|177882.2|177936.9|177846.9|19
1729701030000|2024-10-23 16:30:30|177958|177868|177961.4|177871.4|177961.4|177871.4|177956.5|177866.5|12
1729701040000|2024-10-23 16:30:40|177960.8|177870.8|177920.1|177830.1|177961.9|177871.9|177920.1|177830.1|9
1729701050000|2024-10-23 16:30:50|177918.2|177828.2|177898.9|177808.9|177919.6|177829.6|177897.5|177807.5|11
1729701060000|2024-10-23 16:31:00|177896.9|177806.9|177901|177811|177901|177811|177896.9|177806.9|10
1729701070000|2024-10-23 16:31:10|177901.1|177811.1|177901|177811|177901.1|177811.1|177901|177811|2
1729701080000|2024-10-23 16:31:20|177902.6|177812.6|177902.6|177812.6|177902.6|177812.6|177902.6|177812.6|1
1729701090000|2024-10-23 16:31:30|177902.5|177812.5|177911.2|177821.2|177917.5|177827.5|177901.7|177811.7|9
1729701100000|2024-10-23 16:31:40|177909.8|177819.8|177913.2|177823.2|177915.6|177825.6|177909.6|177819.6|8
1729701110000|2024-10-23 16:31:50|177913.3|177823.3|177906.4|177816.4|177913.7|177823.7|177906.4|177816.4|6
1729701120000|2024-10-23 16:32:00|177910.4|177820.4|177897.8|177807.8|177913.9|177823.9|177896.8|177806.8|17
1729701130000|2024-10-23 16:32:10|177899|177809|177868.3|177778.3|177899.5|177809.5|177866.2|177776.2|20
1729701140000|2024-10-23 16:32:20|177866.9|177776.9|177868.2|177778.2|177872|177782|177862.2|177772.2|14
1729701150000|2024-10-23 16:32:30|177870.7|177780.7|177876.4|177786.4|177883.8|177793.8|177870.7|177780.7|14
1729701160000|2024-10-23 16:32:40|177881.7|177791.7|177879.8|177789.8|177881.7|177791.7|177877.3|177787.3|12
1729701170000|2024-10-23 16:32:50|177879.5|177789.5|177882|177792|177884.5|177794.5|177878.6|177788.6|12
1729701180000|2024-10-23 16:33:00|177886.7|177796.7|177865.1|177775.1|177886.7|177796.7|177862.6|177772.6|19
1729701190000|2024-10-23 16:33:10|177858.9|177768.9|177866.3|177776.3|177872|177782|177858.9|177768.9|17
1729701200000|2024-10-23 16:33:20|177875.7|177785.7|177866.1|177776.1|177875.7|177785.7|177865.3|177775.3|10
1729701210000|2024-10-23 16:33:30|177864.9|177774.9|177849.1|177759.1|177864.9|177774.9|177849.1|177759.1|7
1729701220000|2024-10-23 16:33:40|177849|177759|177844.4|177754.4|177849|177759|177841.9|177751.9|14
1729701230000|2024-10-23 16:33:50|177843|177753|177852.6|177762.6|177852.6|177762.6|177839.2|177749.2|12
1729701240000|2024-10-23 16:34:00|177852.9|177762.9|177852.3|177762.3|177853.7|177763.7|177851.6|177761.6|6
1729701250000|2024-10-23 16:34:10|177852.1|177762.1|177852.6|177762.6|177852.6|177762.6|177848.1|177758.1|9
1729701260000|2024-10-23 16:34:20|177849.9|177759.9|177850.8|177760.8|177852.9|177762.9|177843.8|177753.8|17
1729701270000|2024-10-23 16:34:30|177849.6|177759.6|177844.8|177754.8|177851.7|177761.7|177841.7|177751.7|9
1729701280000|2024-10-23 16:34:40|177844.6|177754.6|177845.2|177755.2|177846|177756|177842.9|177752.9|5
1729701290000|2024-10-23 16:34:50|177845.4|177755.4|177845.2|177755.2|177845.4|177755.4|177845.2|177755.2|2
1729701300000|2024-10-23 16:35:00|177845.7|177755.7|177843.8|177753.8|177852.7|177762.7|177842.4|177752.4|19
1729701310000|2024-10-23 16:35:10|177846|177756|177849.8|177759.8|177850|177760|177843.8|177753.8|8
1729701320000|2024-10-23 16:35:20|177846|177756|177842.8|177752.8|177846.1|177756.1|177842.4|177752.4|7
1729701330000|2024-10-23 16:35:30|177844.2|177754.2|177845|177755|177845.3|177755.3|177841.2|177751.2|15
1729701340000|2024-10-23 16:35:40|177836.9|177746.9|177843.2|177753.2|177843.2|177753.2|177836.9|177746.9|10
1729701350000|2024-10-23 16:35:50|177842.3|177752.3|177834.3|177744.3|177842.3|177752.3|177826.4|177736.4|14
1729701360000|2024-10-23 16:36:00|177829.7|177739.7|177831.9|177741.9|177835.1|177745.1|177829.7|177739.7|11
1729701370000|2024-10-23 16:36:10|177827.2|177737.2|177833.2|177743.2|177834.8|177744.8|177827.2|177737.2|14
1729701380000|2024-10-23 16:36:20|177833.3|177743.3|177804.6|177714.6|177833.3|177743.3|177803.6|177713.6|16
1729701390000|2024-10-23 16:36:30|177805.6|177715.6|177802.4|177712.4|177807.2|177717.2|177800.8|177710.8|17
1729701400000|2024-10-23 16:36:40|177797.9|177707.9|177801.8|177711.8|177805|177715|177797.9|177707.9|10
1729701410000|2024-10-23 16:36:50|177799.7|177709.7|177808.4|177718.4|177808.4|177718.4|177797|177707|13
1729701420000|2024-10-23 16:37:00|177809.8|177719.8|177854.2|177764.2|177864.9|177774.9|177809.5|177719.5|16
1729701430000|2024-10-23 16:37:10|177850.9|177760.9|177849|177759|177850.9|177760.9|177848.5|177758.5|6
1729701440000|2024-10-23 16:37:20|177848.9|177758.9|177849.3|177759.3|177849.8|177759.8|177847.9|177757.9|6
1729701450000|2024-10-23 16:37:30|177849.4|177759.4|177848.9|177758.9|177854.1|177764.1|177848.9|177758.9|11
1729701460000|2024-10-23 16:37:40|177849.6|177759.6|177850.8|177760.8|177851.4|177761.4|177848.1|177758.1|8
1729701470000|2024-10-23 16:37:50|177850.7|177760.7|177852|177762|177852|177762|177848.4|177758.4|9
1729701480000|2024-10-23 16:38:00|177849.1|177759.1|177834.1|177744.1|177851.2|177761.2|177834.1|177744.1|11
1729701490000|2024-10-23 16:38:10|177837.1|177747.1|177833.1|177743.1|177837.1|177747.1|177831.4|177741.4|6
1729701500000|2024-10-23 16:38:20|177828.8|177738.8|177911.3|177821.3|177911.3|177821.3|177828.8|177738.8|13
1729701510000|2024-10-23 16:38:30|177913|177823|177918.6|177828.6|177928.6|177838.6|177911.4|177821.4|17
1729701520000|2024-10-23 16:38:40|177917.2|177827.2|177908.5|177818.5|177919.4|177829.4|177908.5|177818.5|15
1729701530000|2024-10-23 16:38:50|177909.9|177819.9|177928.3|177838.3|177928.3|177838.3|177909.6|177819.6|15
1729701540000|2024-10-23 16:39:00|177926.9|177836.9|177927.6|177837.6|177930.6|177840.6|177926.9|177836.9|12
1729701550000|2024-10-23 16:39:10|177929|177839|177930.9|177840.9|177931.5|177841.5|177927.1|177837.1|16
1729701560000|2024-10-23 16:39:20|177928.7|177838.7|177957.2|177867.2|177957.9|177867.9|177928.7|177838.7|7
1729701570000|2024-10-23 16:39:30|177957.4|177867.4|177967.7|177877.7|177971.3|177881.3|177956.5|177866.5|13
1729701580000|2024-10-23 16:39:40|177965.7|177875.7|177951.7|177861.7|177967.7|177877.7|177951.7|177861.7|11
1729701590000|2024-10-23 16:39:50|177952.3|177862.3|177952.7|177862.7|177952.7|177862.7|177952.3|177862.3|3
1729701600000|2024-10-23 16:40:00|177950.8|177860.8|177955.1|177865.1|177955.3|177865.3|177950.8|177860.8|11
1729701610000|2024-10-23 16:40:10|177951.9|177861.9|177956|177866|177959.2|177869.2|177951.9|177861.9|11
1729701620000|2024-10-23 16:40:20|177956.3|177866.3|177948.7|177858.7|177956.3|177866.3|177947|177857|7
1729701630000|2024-10-23 16:40:30|177950.5|177860.5|177930.1|177840.1|177950.5|177860.5|177929.9|177839.9|9
1729701640000|2024-10-23 16:40:40|177928.1|177838.1|177927.3|177837.3|177928.1|177838.1|177927.1|177837.1|4
1729701650000|2024-10-23 16:40:50|177924.7|177834.7|177929.6|177839.6|177929.6|177839.6|177924.7|177834.7|6
1729701660000|2024-10-23 16:41:00|177934.2|177844.2|177928.3|177838.3|177938.9|177848.9|177928.3|177838.3|10
1729701670000|2024-10-23 16:41:10|177927.6|177837.6|177921.2|177831.2|177928.1|177838.1|177916.7|177826.7|6
1729701680000|2024-10-23 16:41:20|177921.8|177831.8|177921.1|177831.1|177922|177832|177915.3|177825.3|12
1729701690000|2024-10-23 16:41:30|177921.4|177831.4|177955|177865|177955|177865|177921.4|177831.4|11
1729701700000|2024-10-23 16:41:40|177953.5|177863.5|177971.8|177881.8|177975.1|177885.1|177951|177861|11
1729701710000|2024-10-23 16:41:50|177969.8|177879.8|177964.8|177874.8|177975.8|177885.8|177964.8|177874.8|16
1729701720000|2024-10-23 16:42:00|177965.8|177875.8|177980.2|177890.2|177981.2|177891.2|177962.4|177872.4|12
1729701730000|2024-10-23 16:42:10|177977.7|177887.7|177997.2|177907.2|177998.1|177908.1|177975.6|177885.6|15
1729701740000|2024-10-23 16:42:20|177997|177907|178005.4|177915.4|178006.4|177916.4|177995.2|177905.2|20
1729701750000|2024-10-23 16:42:30|178003|177913|178000.9|177910.9|178008.2|177918.2|178000.4|177910.4|13
1729701760000|2024-10-23 16:42:40|178000.7|177910.7|177989.5|177899.5|178001.4|177911.4|177988.1|177898.1|10
1729701770000|2024-10-23 16:42:50|177991.5|177901.5|177983.2|177893.2|177991.5|177901.5|177964.4|177874.4|23
1729701780000|2024-10-23 16:43:00|177981.2|177891.2|177963.9|177873.9|177981.2|177891.2|177963.9|177873.9|12
1729701790000|2024-10-23 16:43:10|177967.3|177877.3|177967.2|177877.2|177972.4|177882.4|177966.1|177876.1|9
1729701800000|2024-10-23 16:43:20|177966.1|177876.1|177955.8|177865.8|177966.8|177876.8|177955.8|177865.8|13
1729701810000|2024-10-23 16:43:30|177961|177871|177971|177881|177971|177881|177958.4|177868.4|19
1729701820000|2024-10-23 16:43:40|177967.5|177877.5|177945.2|177855.2|177967.8|177877.8|177945.2|177855.2|17
1729701830000|2024-10-23 16:43:50|177949.5|177859.5|177946|177856|177949.5|177859.5|177943.8|177853.8|10
1729701840000|2024-10-23 16:44:00|177945.3|177855.3|177934.4|177844.4|177945.9|177855.9|177918.3|177828.3|10
1729701850000|2024-10-23 16:44:10|177935.4|177845.4|177940.2|177850.2|177940.2|177850.2|177931.4|177841.4|5
1729701860000|2024-10-23 16:44:20|177940.7|177850.7|177929|177839|177940.7|177850.7|177925.3|177835.3|7
1729701870000|2024-10-23 16:44:30|177935.1|177845.1|177934.5|177844.5|177935.1|177845.1|177932.9|177842.9|3
1729701880000|2024-10-23 16:44:40|177939.6|177849.6|177940.9|177850.9|177945|177855|177937.4|177847.4|14
1729701890000|2024-10-23 16:44:50|177938.7|177848.7|177941.3|177851.3|177944.3|177854.3|177921.6|177831.6|9
1729701900000|2024-10-23 16:45:00|177974.4|177884.4|177984.1|177894.1|177984.1|177894.1|177969|177879|10
1729701910000|2024-10-23 16:45:10|177984.9|177894.9|177978.8|177888.8|177986.4|177896.4|177978.1|177888.1|9
1729701920000|2024-10-23 16:45:20|177977.8|177887.8|177981.2|177891.2|177981.2|177891.2|177974.7|177884.7|6
1729701930000|2024-10-23 16:45:30|177982.6|177892.6|178018.6|177928.6|178026.7|177936.7|177982.3|177892.3|16
1729701940000|2024-10-23 16:45:40|178023|177933|178018.9|177928.9|178026.4|177936.4|178017.9|177927.9|20
1729701950000|2024-10-23 16:45:50|178017.2|177927.2|178014|177924|178017.2|177927.2|178002|177912|19
1729701960000|2024-10-23 16:46:00|178016.5|177926.5|178013.3|177923.3|178016.5|177926.5|178012.7|177922.7|7
1729701970000|2024-10-23 16:46:10|178011.8|177921.8|178011.7|177921.7|178011.8|177921.8|178001.4|177911.4|15
1729701980000|2024-10-23 16:46:20|178012.2|177922.2|177997.6|177907.6|178012.2|177922.2|177997.4|177907.4|10
1729701990000|2024-10-23 16:46:30|177997.2|177907.2|178017|177927|178022.4|177932.4|177993.8|177903.8|22
1729702000000|2024-10-23 16:46:40|178015.2|177925.2|178011.1|177921.1|178022.6|177932.6|178009.7|177919.7|14
1729702010000|2024-10-23 16:46:50|178008.8|177918.8|178033.5|177943.5|178035|177945|178004.4|177914.4|17
1729702020000|2024-10-23 16:47:00|178033.1|177943.1|178059.4|177929.4|178062.7|177948.9|178029.8|177928|22
1729702030000|2024-10-23 16:47:10|178061.2|177931.2|178047.4|177957.4|178063|177968.9|178046.6|177929.6|16
1729702040000|2024-10-23 16:47:20|178047.7|177957.7|178069.9|177979.9|178074.2|177984.2|178047.7|177957.7|11
1729702050000|2024-10-23 16:47:30|178071.6|177981.6|178118.7|177988.7|178121.2|177991.2|178071.6|177976.1|14
1729702060000|2024-10-23 16:47:40|178118.5|177988.5|178128.3|177998.3|178129.9|177999.9|178118.5|177988.5|13
1729702070000|2024-10-23 16:47:50|178126.3|177996.3|178167.8|178037.8|178170.1|178040.1|178121.3|177991.3|18
1729702080000|2024-10-23 16:48:00|178169.6|178039.6|178173.4|178043.4|178178|178048|178169.2|178039.2|12
1729702090000|2024-10-23 16:48:10|178173.1|178043.1|178174.7|178044.7|178177.7|178047.7|178171.5|178041.5|15
1729702100000|2024-10-23 16:48:20|178177.7|178047.7|178171.6|178041.6|178177.7|178047.7|178171.6|178041.6|5
1729702110000|2024-10-23 16:48:30|178170.2|178040.2|178163.6|178033.6|178170.2|178040.2|178154.8|178024.8|8
1729702120000|2024-10-23 16:48:40|178162.3|178032.3|178155|178025|178162.3|178032.3|178155|178025|3
1729702130000|2024-10-23 16:48:50|178154.8|178024.8|178151.4|178021.4|178154.8|178024.8|178151.4|178021.4|3
1729702140000|2024-10-23 16:49:00|178152.3|178022.3|178148.9|178018.9|178152.3|178022.3|178148|178018|6
1729702150000|2024-10-23 16:49:10|178145|178015|178142.6|178012.6|178146.6|178016.6|178135.9|178005.9|7
1729702160000|2024-10-23 16:49:20|178150.6|178020.6|178149.2|178019.2|178151.5|178021.5|178147.6|178017.6|5
1729702170000|2024-10-23 16:49:30|178150|178020|178133.6|178003.6|178150|178020|178133.6|178003.6|8
1729702180000|2024-10-23 16:49:40|178134|178004|178136.9|178006.9|178140|178010|178133.6|178003.6|6
1729702190000|2024-10-23 16:49:50|178096|178006|178110.6|178020.6|178114.4|178024.4|178096|178006|14
1729702200000|2024-10-23 16:50:00|178110.2|178020.2|178101.2|178011.2|178112.7|178022.7|178087.8|177997.8|14
1729702210000|2024-10-23 16:50:10|178101.3|178011.3|178098|178008|178101.4|178011.4|178089.7|177999.7|14
1729702220000|2024-10-23 16:50:20|178093.5|178003.5|178095.5|178005.5|178102.4|178012.4|178093.5|178003.5|8
1729702230000|2024-10-23 16:50:30|178093|178003|178095.4|178005.4|178097.6|178007.6|178091.2|178001.2|10
1729702240000|2024-10-23 16:50:40|178097.8|178007.8|178096.5|178006.5|178097.8|178007.8|178095|178005|6
1729702250000|2024-10-23 16:50:50|178094.7|178004.7|178095.5|178005.5|178101|178011|178076.4|177986.4|12
1729702260000|2024-10-23 16:51:00|178096.4|178006.4|178136|178046|178138.9|178048.9|178096.4|178006.4|22
1729702270000|2024-10-23 16:51:10|178136.2|178046.2|178149.8|178059.8|178149.8|178059.8|178136.2|178046.2|11
1729702280000|2024-10-23 16:51:20|178148|178058|178148.9|178058.9|178152.1|178062.1|178143.9|178053.9|16
1729702290000|2024-10-23 16:51:30|178147.9|178057.9|178133.5|178043.5|178151.8|178061.8|178123.8|178033.8|18
1729702300000|2024-10-23 16:51:40|178137.4|178047.4|178141.9|178051.9|178148|178058|178134.1|178044.1|15
1729702310000|2024-10-23 16:51:50|178138.4|178048.4|178144.4|178054.4|178150.7|178060.7|178138.4|178048.4|17
1729702320000|2024-10-23 16:52:00|178146.4|178056.4|178156.4|178066.4|178156.4|178066.4|178146.4|178056.4|24
1729702330000|2024-10-23 16:52:10|178162.1|178072.1|178151.6|178061.6|178165.3|178075.3|178149.8|178059.8|14
1729702340000|2024-10-23 16:52:20|178150.2|178060.2|178149.7|178059.7|178153.8|178063.8|178143.9|178053.9|15
1729702350000|2024-10-23 16:52:30|178149|178059|178129.9|178039.9|178154.4|178064.4|178126.2|178036.2|20
1729702360000|2024-10-23 16:52:40|178131.6|178041.6|178132.8|178042.8|178134.6|178044.6|178127.7|178037.7|14
1729702370000|2024-10-23 16:52:50|178131|178041|178132.3|178042.3|178135.5|178045.5|178128.5|178038.5|7
1729702380000|2024-10-23 16:53:00|178131.7|178041.7|178140.6|178050.6|178142.8|178052.8|178130.4|178040.4|15
1729702390000|2024-10-23 16:53:10|178142.1|178052.1|178156.2|178066.2|178156.2|178066.2|178137.4|178047.4|20
1729702400000|2024-10-23 16:53:20|178160.6|178070.6|178157.5|178067.5|178163.2|178073.2|178152.4|178062.4|20
1729702410000|2024-10-23 16:53:30|178156.3|178066.3|178175.4|178085.4|178193|178103|178156.3|178066.3|17
1729702420000|2024-10-23 16:53:40|178171.9|178081.9|178178.2|178088.2|178178.2|178088.2|178171.3|178081.3|14
1729702430000|2024-10-23 16:53:50|178175.4|178085.4|178179.4|178089.4|178179.4|178089.4|178169.9|178079.9|24
1729702440000|2024-10-23 16:54:00|178179.7|178089.7|178174.3|178084.3|178188.8|178098.8|178160.5|178070.5|32
1729702450000|2024-10-23 16:54:10|178175.8|178085.8|178170.5|178080.5|178178.2|178088.2|178169.1|178079.1|22
1729702460000|2024-10-23 16:54:20|178171.1|178081.1|178168.7|178078.7|178171.1|178081.1|178162|178072|12
1729702470000|2024-10-23 16:54:30|178168.8|178078.8|178176.3|178086.3|178177.9|178087.9|178168.8|178078.8|25
1729702480000|2024-10-23 16:54:40|178175.1|178085.1|178173.8|178083.8|178176.1|178086.1|178168.7|178078.7|16
1729702490000|2024-10-23 16:54:50|178171.9|178081.9|178160.4|178070.4|178171.9|178081.9|178156.8|178066.8|15
1729702500000|2024-10-23 16:55:00|178159.8|178069.8|178144.3|178054.3|178159.8|178069.8|178141.9|178051.9|14
1729702510000|2024-10-23 16:55:10|178143.6|178053.6|178136.6|178046.6|178143.6|178053.6|178130.2|178040.2|7
1729702520000|2024-10-23 16:55:20|178132.8|178042.8|178132.4|178042.4|178135.2|178045.2|178123.6|178033.6|15
1729702530000|2024-10-23 16:55:30|178133.3|178043.3|178133.2|178043.2|178134.4|178044.4|178131.9|178041.9|9
1729702540000|2024-10-23 16:55:40|178134.7|178044.7|178139.3|178049.3|178139.3|178049.3|178130.7|178040.7|11
1729702550000|2024-10-23 16:55:50|178138.3|178048.3|178138|178048|178142.4|178052.4|178132.8|178042.8|15
1729702560000|2024-10-23 16:56:00|178143.9|178053.9|178146.6|178056.6|178157.2|178067.2|178143.9|178053.9|13
1729702570000|2024-10-23 16:56:10|178144.8|178054.8|178142.6|178052.6|178144.8|178054.8|178135.5|178045.5|11
1729702580000|2024-10-23 16:56:20|178144.9|178054.9|178134.8|178044.8|178145.7|178055.7|178131.9|178041.9|16
1729702590000|2024-10-23 16:56:30|178134|178044|178136.6|178046.6|178138.7|178048.7|178130.7|178040.7|17
1729702600000|2024-10-23 16:56:40|178141|178051|178133.9|178043.9|178143.7|178053.7|178133.9|178043.9|13
1729702610000|2024-10-23 16:56:50|178134.6|178044.6|178131.6|178041.6|178137.1|178047.1|178130.8|178040.8|9
1729702620000|2024-10-23 16:57:00|178125.2|178035.2|178091.7|178001.7|178127.6|178037.6|178091.7|178001.7|18
1729702630000|2024-10-23 16:57:10|178093.9|178003.9|178082.4|177992.4|178093.9|178003.9|178081.5|177991.5|15
1729702640000|2024-10-23 16:57:20|178083.2|177993.2|178084.2|177994.2|178088.5|177998.5|178083.2|177993.2|13
1729702650000|2024-10-23 16:57:30|178086.6|177996.6|178113.4|178023.4|178116.1|178026.1|178086.6|177996.6|26
1729702660000|2024-10-23 16:57:40|178114.2|178024.2|178117.7|178027.7|178120.1|178030.1|178102.6|178012.6|21
1729702670000|2024-10-23 16:57:50|178119.1|178029.1|178122|178032|178138.1|178048.1|178115.9|178025.9|26
1729702680000|2024-10-23 16:58:00|178124.7|178034.7|178139.5|178049.5|178139.8|178049.8|178124.7|178034.7|33
1729702690000|2024-10-23 16:58:10|178140.7|178050.7|178137.8|178047.8|178140.7|178050.7|178135.9|178045.9|12
1729702700000|2024-10-23 16:58:20|178137.7|178047.7|178124.3|178034.3|178139.9|178049.9|178124.2|178034.2|16
1729702710000|2024-10-23 16:58:30|178124.2|178034.2|178139.9|178049.9|178141.7|178051.7|178124.2|178034.2|26
1729702720000|2024-10-23 16:58:40|178139.3|178049.3|178136.1|178046.1|178144.6|178054.6|178136|178046|13
1729702730000|2024-10-23 16:58:50|178143.5|178053.5|178140.3|178050.3|178143.5|178053.5|178140.3|178050.3|5
1729702740000|2024-10-23 16:59:00|178137.3|178047.3|178132.4|178042.4|178141.4|178051.4|178125.7|178035.7|27
1729702750000|2024-10-23 16:59:10|178133.4|178043.4|178126.2|178036.2|178136.5|178046.5|178122.6|178032.6|27
1729702760000|2024-10-23 16:59:20|178122|178032|178124.4|178034.4|178127.5|178037.5|178121.6|178031.6|22
1729702770000|2024-10-23 16:59:30|178126.2|178036.2|178131.7|178041.7|178133.5|178043.5|178120.6|178030.6|27
1729702780000|2024-10-23 16:59:40|178130.1|178040.1|178139.3|178049.3|178142.3|178052.3|178130.1|178040.1|20
1729702790000|2024-10-23 16:59:50|178142.6|178052.6|178142|178052|178144.2|178054.2|178137.8|178047.8|17
1729702800000|2024-10-23 17:00:00|178140.5|178050.5|178150.2|178060.2|178156.6|178066.6|178140.5|178050.5|28
1729702810000|2024-10-23 17:00:10|178151.7|178061.7|178152|178062|178154.3|178064.3|178146.8|178056.8|19
1729702820000|2024-10-23 17:00:20|178150.2|178060.2|178139.2|178049.2|178150.2|178060.2|178132.2|178042.2|21
1729702830000|2024-10-23 17:00:30|178136.9|178046.9|178145|178055|178146.1|178056.1|178134.2|178044.2|18
1729702840000|2024-10-23 17:00:40|178147.1|178057.1|178138.2|178048.2|178147.1|178057.1|178134.7|178044.7|13
1729702850000|2024-10-23 17:00:50|178136.2|178046.2|178136.7|178046.7|178140.6|178050.6|178133.2|178043.2|15
1729702860000|2024-10-23 17:01:00|178132.5|178042.5|178130.6|178040.6|178134.7|178044.7|178130.3|178040.3|15
1729702870000|2024-10-23 17:01:10|178133.2|178043.2|178140|178050|178140|178050|178131|178041|14
1729702880000|2024-10-23 17:01:20|178137.8|178047.8|178129.1|178039.1|178156.2|178066.2|178127.4|178037.4|20
1729702890000|2024-10-23 17:01:30|178131.5|178041.5|178131.2|178041.2|178133.6|178043.6|178125.8|178035.8|19
1729702900000|2024-10-23 17:01:40|178131|178041|178137.1|178047.1|178137.1|178047.1|178130.7|178040.7|23
1729702910000|2024-10-23 17:01:50|178135|178045|178138.3|178048.3|178141|178051|178135|178045|28
1729702920000|2024-10-23 17:02:00|178140.4|178050.4|178146.1|178056.1|178175.3|178085.3|178138.2|178048.2|21
1729702930000|2024-10-23 17:02:10|178143.6|178053.6|178138.9|178048.9|178145.3|178055.3|178134.7|178044.7|17
1729702940000|2024-10-23 17:02:20|178136.7|178046.7|178128.6|178038.6|178138.6|178048.6|178128.6|178038.6|21
1729702950000|2024-10-23 17:02:30|178128.2|178038.2|178142.9|178052.9|178151.7|178061.7|178125.9|178035.9|25
1729702960000|2024-10-23 17:02:40|178144.5|178054.5|178153.6|178063.6|178157.9|178067.9|178144.4|178054.4|18
1729702970000|2024-10-23 17:02:50|178156.4|178066.4|178153.5|178063.5|178156.4|178066.4|178150.1|178060.1|8
1729702980000|2024-10-23 17:03:00|178156|178066|178162.3|178072.3|178162.5|178072.5|178153.5|178063.5|13
1729702990000|2024-10-23 17:03:10|178157.7|178067.7|178167.4|178077.4|178170.2|178080.2|178150.2|178060.2|15
1729703000000|2024-10-23 17:03:20|178167.6|178077.6|178159.1|178069.1|178168.6|178078.6|178156.6|178066.6|14
1729703010000|2024-10-23 17:03:30|178162.5|178072.5|178121.8|178031.8|178173.2|178083.2|178119.3|178029.3|24
1729703020000|2024-10-23 17:03:40|178122.8|178032.8|178106.5|178016.5|178122.8|178032.8|178101.4|178011.4|22
1729703030000|2024-10-23 17:03:50|178108.1|178018.1|178104.4|178014.4|178110.9|178020.9|178095.1|178005.1|34
1729703040000|2024-10-23 17:04:00|178105.5|178015.5|178102.5|178012.5|178108.5|178018.5|178100.7|178010.7|17
1729703050000|2024-10-23 17:04:10|178101.3|178011.3|178098.7|178008.7|178101.3|178011.3|178092.9|178002.9|9
1729703060000|2024-10-23 17:04:20|178096.6|178006.6|178085.3|177995.3|178097.7|178007.7|178081.9|177991.9|15
1729703070000|2024-10-23 17:04:30|178085.2|177995.2|178078.7|177988.7|178086.5|177996.5|178074.4|177984.4|19
1729703080000|2024-10-23 17:04:40|178080.2|177990.2|178085.5|177995.5|178086.1|177996.1|178078.4|177988.4|16
1729703090000|2024-10-23 17:04:50|178086.4|177996.4|178085|177995|178087.8|177997.8|178084.1|177994.1|12
1729703100000|2024-10-23 17:05:00|178085.1|177995.1|178080.5|177990.5|178086.6|177996.6|178073.9|177983.9|23
1729703110000|2024-10-23 17:05:10|178080.6|177990.6|178078.4|177988.4|178082.8|177992.8|178078.2|177988.2|15
1729703120000|2024-10-23 17:05:20|178077.5|177987.5|178094.5|178004.5|178112.4|178022.4|178076.6|177986.6|17
1729703130000|2024-10-23 17:05:30|178095.8|178005.8|178089.5|177999.5|178097.8|178007.8|178089|177999|11
1729703140000|2024-10-23 17:05:40|178087.3|177997.3|178093.4|178003.4|178096.5|178006.5|178085.1|177995.1|16
1729703150000|2024-10-23 17:05:50|178094.9|178004.9|178093.7|178003.7|178098.8|178008.8|178090.8|178000.8|16
1729703160000|2024-10-23 17:06:00|178096|178006|178093.7|178003.7|178097|178007|178093.3|178003.3|10
1729703170000|2024-10-23 17:06:10|178094.7|178004.7|178103.8|178013.8|178104.4|178014.4|178094.7|178004.7|15
1729703180000|2024-10-23 17:06:20|178100.3|178010.3|178099.4|178009.4|178101.9|178011.9|178095.2|178005.2|12
1729703190000|2024-10-23 17:06:30|178098.2|178008.2|178110.3|178020.3|178111.6|178021.6|178095.9|178005.9|20
1729703200000|2024-10-23 17:06:40|178117.4|178027.4|178119.8|178029.8|178123.7|178033.7|178117.4|178027.4|12
1729703210000|2024-10-23 17:06:50|178119.6|178029.6|178102.4|178012.4|178119.6|178029.6|178100.2|178010.2|11
1729703220000|2024-10-23 17:07:00|178103.6|178013.6|178100.6|178010.6|178104.5|178014.5|178100.6|178010.6|6
1729703230000|2024-10-23 17:07:10|178098.5|178008.5|178084.2|177994.2|178098.5|178008.5|178081.2|177991.2|14
1729703240000|2024-10-23 17:07:20|178082.2|177992.2|178088.3|177998.3|178092.9|178002.9|178081|177991|12
1729703250000|2024-10-23 17:07:30|178088.2|177998.2|178087.5|177997.5|178093.6|178003.6|178085.2|177995.2|14
1729703260000|2024-10-23 17:07:40|178087.8|177997.8|178085.3|177995.3|178087.8|177997.8|178080.7|177990.7|10
1729703270000|2024-10-23 17:07:50|178084.1|177994.1|178076.9|177986.9|178086|177996|178074.6|177984.6|17
1729703280000|2024-10-23 17:08:00|178073.8|177983.8|178072.9|177982.9|178082.7|177992.7|178071.4|177981.4|16
1729703290000|2024-10-23 17:08:10|178074.2|177984.2|178068.7|177978.7|178075.4|177985.4|178064.9|177974.9|15
1729703300000|2024-10-23 17:08:20|178067.8|177977.8|178094|178004|178096.3|178006.3|178067.8|177977.8|20
1729703310000|2024-10-23 17:08:30|178094.8|178004.8|178093.5|178003.5|178102.1|178012.1|178091.5|178001.5|21
1729703320000|2024-10-23 17:08:40|178092.1|178002.1|178097.7|178007.7|178102.4|178012.4|178092.1|178002.1|13
1729703330000|2024-10-23 17:08:50|178095.6|178005.6|178101.1|178011.1|178105.3|178015.3|178095.6|178005.6|18
1729703340000|2024-10-23 17:09:00|178101.9|178011.9|178099.1|178009.1|178111|178021|178099.1|178009.1|18
1729703350000|2024-10-23 17:09:10|178100.6|178010.6|178103.5|178013.5|178103.5|178013.5|178099.7|178009.7|11
1729703360000|2024-10-23 17:09:20|178105.9|178015.9|178108|178018|178108.9|178018.9|178102.7|178012.7|13
1729703370000|2024-10-23 17:09:30|178107.7|178017.7|178108.5|178018.5|178113.2|178023.2|178106.6|178016.6|20
1729703380000|2024-10-23 17:09:40|178109.3|178019.3|178100.8|178010.8|178110.8|178020.8|178098.5|178008.5|10
1729703390000|2024-10-23 17:09:50|178105|178015|178174.8|178084.8|178179.9|178089.9|178098.9|178008.9|26
1729703400000|2024-10-23 17:10:00|178176.6|178086.6|178169.6|178079.6|178193.4|178103.4|178169.6|178079.6|21
1729703410000|2024-10-23 17:10:10|178176|178086|178179.8|178089.8|178185|178095|178176|178086|15
1729703420000|2024-10-23 17:10:20|178184.3|178094.3|178180.9|178090.9|178192.3|178102.3|178178.6|178088.6|19
1729703430000|2024-10-23 17:10:30|178178.1|178088.1|178173.1|178083.1|178181.4|178091.4|178169.5|178079.5|10
1729703440000|2024-10-23 17:10:40|178176|178086|178175.2|178085.2|178176.9|178086.9|178171.4|178081.4|12
1729703450000|2024-10-23 17:10:50|178178|178088|178179.7|178089.7|178181.4|178091.4|178168.5|178078.5|13
1729703460000|2024-10-23 17:11:00|178177.6|178087.6|178177.5|178087.5|178180.5|178090.5|178177.5|178087.5|7
1729703470000|2024-10-23 17:11:10|178175.6|178085.6|178181.1|178091.1|178181.1|178091.1|178173.4|178083.4|5
1729703480000|2024-10-23 17:11:20|178176.1|178086.1|178182.7|178092.7|178182.7|178092.7|178176.1|178086.1|6
1729703490000|2024-10-23 17:11:30|178183.5|178093.5|178182.3|178092.3|178185.2|178095.2|178173.3|178083.3|12
1729703500000|2024-10-23 17:11:40|178183.1|178093.1|178180.6|178090.6|178189.7|178099.7|178177|178087|13
1729703510000|2024-10-23 17:11:50|178181.9|178091.9|178208.1|178118.1|178210.8|178120.8|178181.9|178091.9|21
1729703520000|2024-10-23 17:12:00|178208.4|178118.4|178150.6|178060.6|178215.5|178125.5|178150.6|178060.6|26
1729703530000|2024-10-23 17:12:10|178129.7|178039.7|178155.3|178065.3|178155.3|178065.3|178129.7|178039.7|25
1729703540000|2024-10-23 17:12:20|178152.7|178062.7|178156.3|178066.3|178159.4|178069.4|178152.7|178062.7|7
1729703550000|2024-10-23 17:12:30|178155.9|178065.9|178158.5|178068.5|178158.5|178068.5|178155.9|178065.9|2
1729703560000|2024-10-23 17:12:40|178159|178069|178199.4|178109.4|178202.1|178112.1|178159|178069|18
1729703570000|2024-10-23 17:12:50|178200.6|178110.6|178202.5|178112.5|178209.3|178119.3|178200.6|178110.6|16
1729703580000|2024-10-23 17:13:00|178204.7|178114.7|178205.8|178115.8|178208.1|178118.1|178201.6|178111.6|21
1729703590000|2024-10-23 17:13:10|178199.8|178109.8|178204.5|178114.5|178208.3|178118.3|178196.4|178106.4|19
1729703600000|2024-10-23 17:13:20|178205.5|178115.5|178136.2|178046.2|178206.8|178116.8|178136.1|178046.1|17
1729703610000|2024-10-23 17:13:30|178134.6|178044.6|178153.8|178063.8|178171.7|178081.7|178134.6|178044.6|15
1729703620000|2024-10-23 17:13:40|178155.2|178065.2|178152.7|178062.7|178155.4|178065.4|178151.5|178061.5|10
1729703630000|2024-10-23 17:13:50|178156.3|178066.3|178117.4|178027.4|178159.4|178069.4|178117.4|178027.4|15
1729703640000|2024-10-23 17:14:00|178116.6|178026.6|178116.7|178026.7|178116.7|178026.7|178116.6|178026.6|2
1729703650000|2024-10-23 17:14:10|178115|178025|178113|178023|178116.9|178026.9|178111.5|178021.5|14
1729703660000|2024-10-23 17:14:20|178112.1|178022.1|178115.2|178025.2|178115.2|178025.2|178107.5|178017.5|6
1729703670000|2024-10-23 17:14:30|178115.7|178025.7|178112|178022|178117.6|178027.6|178110.8|178020.8|11
1729703680000|2024-10-23 17:14:40|178111.9|178021.9|178107.7|178017.7|178111.9|178021.9|178098.9|178008.9|14
1729703690000|2024-10-23 17:14:50|178107.5|178017.5|178099|178009|178107.9|178017.9|178098.1|178008.1|16
1729703700000|2024-10-23 17:15:00|178098.8|178008.8|178093.6|178003.6|178098.8|178008.8|178082.3|177992.3|21
1729703710000|2024-10-23 17:15:10|178090.4|178000.4|178099.6|178009.6|178099.6|178009.6|178090.4|178000.4|11
1729703720000|2024-10-23 17:15:20|178099.7|178009.7|178092.6|178002.6|178099.7|178009.7|178090.1|178000.1|14
1729703730000|2024-10-23 17:15:30|178092|178002|178101.4|178011.4|178103.7|178013.7|178090.5|178000.5|16
1729703740000|2024-10-23 17:15:40|178102.4|178012.4|178107|178017|178110.4|178020.4|178102.4|178012.4|15
1729703750000|2024-10-23 17:15:50|178105|178015|178110.4|178020.4|178116.2|178026.2|178104.1|178014.1|11
1729703760000|2024-10-23 17:16:00|178117.9|178027.9|178113.5|178023.5|178117.9|178027.9|178113.5|178023.5|4
1729703770000|2024-10-23 17:16:10|178115.1|178025.1|178114.9|178024.9|178119.6|178029.6|178110.3|178020.3|10
1729703780000|2024-10-23 17:16:20|178111.4|178021.4|178107.9|178017.9|178114.2|178024.2|178107.9|178017.9|7
1729703790000|2024-10-23 17:16:30|178104.5|178014.5|178102.8|178012.8|178105.2|178015.2|178100.5|178010.5|13
1729703800000|2024-10-23 17:16:40|178099.5|178009.5|178108.3|178018.3|178110.6|178020.6|178090.4|178000.4|12
1729703810000|2024-10-23 17:16:50|178110.2|178020.2|178108.4|178018.4|178116.4|178026.4|178104|178014|23
1729703820000|2024-10-23 17:17:00|178109.9|178019.9|178113.6|178023.6|178119|178029|178108.5|178018.5|18
1729703830000|2024-10-23 17:17:10|178115.6|178025.6|178107.6|178017.6|178117.8|178027.8|178104.6|178014.6|8
1729703840000|2024-10-23 17:17:20|178109.5|178019.5|178113.3|178023.3|178118|178028|178107.3|178017.3|12
1729703850000|2024-10-23 17:17:30|178110.4|178020.4|178103.8|178013.8|178113.6|178023.6|178102.7|178012.7|22
1729703860000|2024-10-23 17:17:40|178103.2|178013.2|178102.3|178012.3|178104|178014|178101.2|178011.2|16
1729703870000|2024-10-23 17:17:50|178100.5|178010.5|178107.4|178017.4|178114.9|178024.9|178100.3|178010.3|15
1729703880000|2024-10-23 17:18:00|178106.6|178016.6|178113|178023|178115.2|178025.2|178106.6|178016.6|20
1729703890000|2024-10-23 17:18:10|178111.8|178021.8|178111.4|178021.4|178114.5|178024.5|178108.2|178018.2|14
1729703900000|2024-10-23 17:18:20|178113.3|178023.3|178108.9|178018.9|178114.4|178024.4|178108.7|178018.7|24
1729703910000|2024-10-23 17:18:30|178110.2|178020.2|178103.5|178013.5|178110.9|178020.9|178101.4|178011.4|23
1729703920000|2024-10-23 17:18:40|178102.8|178012.8|178109.6|178019.6|178115.4|178025.4|178102.8|178012.8|15
1729703930000|2024-10-23 17:18:50|178112.2|178022.2|178114.6|178024.6|178115.7|178025.7|178108.8|178018.8|6
1729703940000|2024-10-23 17:19:00|178117.1|178027.1|178112.2|178022.2|178117.1|178027.1|178107.8|178017.8|9
1729703950000|2024-10-23 17:19:10|178109.3|178019.3|178164|178074|178174.5|178084.5|178109.3|178019.3|7
1729703960000|2024-10-23 17:19:20|178161.7|178071.7|178172.1|178082.1|178177.2|178087.2|178161.7|178071.7|26
1729703970000|2024-10-23 17:19:30|178169.6|178079.6|178164.1|178074.1|178172|178082|178162.1|178072.1|25
1729703980000|2024-10-23 17:19:40|178162.5|178072.5|178165.9|178075.9|178167.4|178077.4|178161.2|178071.2|20
1729703990000|2024-10-23 17:19:50|178164.3|178074.3|178199.4|178109.4|178199.4|178109.4|178164.3|178074.3|23
1729704000000|2024-10-23 17:20:00|178200.2|178110.2|178225|178135|178226.5|178136.5|178200.2|178110.2|21
1729704010000|2024-10-23 17:20:10|178222|178132|178223.6|178133.6|178228.1|178138.1|178219.2|178129.2|13
1729704020000|2024-10-23 17:20:20|178223.8|178133.8|178220.7|178130.7|178223.8|178133.8|178210|178120|15
1729704030000|2024-10-23 17:20:30|178222.7|178132.7|178219.5|178129.5|178226.2|178136.2|178218.5|178128.5|17
1729704040000|2024-10-23 17:20:40|178221.4|178131.4|178222.1|178132.1|178229.7|178139.7|178219.6|178129.6|20
1729704050000|2024-10-23 17:20:50|178222.5|178132.5|178224|178134|178228.8|178138.8|178218.8|178128.8|17
1729704060000|2024-10-23 17:21:00|178230.7|178140.7|178234|178144|178235.5|178145.5|178230.6|178140.6|11
1729704070000|2024-10-23 17:21:10|178234.9|178144.9|178226.2|178136.2|178238.3|178148.3|178226.2|178136.2|14
1729704080000|2024-10-23 17:21:20|178226.5|178136.5|178228.7|178138.7|178228.7|178138.7|178226.5|178136.5|9
1729704090000|2024-10-23 17:21:30|178225.2|178135.2|178231.8|178141.8|178233.6|178143.6|178209.3|178119.3|20
1729704100000|2024-10-23 17:21:40|178233.6|178143.6|178233.8|178143.8|178235.4|178145.4|178229.8|178139.8|10
1729704110000|2024-10-23 17:21:50|178234.3|178144.3|178228.8|178138.8|178236.8|178146.8|178228.8|178138.8|16
1729704120000|2024-10-23 17:22:00|178230.3|178140.3|178225.4|178135.4|178230.3|178140.3|178220.4|178130.4|19
1729704130000|2024-10-23 17:22:10|178227.7|178137.7|178261.5|178171.5|178269.9|178179.9|178223.9|178133.9|21
1729704140000|2024-10-23 17:22:20|178260.2|178170.2|178260|178170|178263.3|178173.3|178253.5|178163.5|13
1729704150000|2024-10-23 17:22:30|178260.8|178170.8|178257.4|178167.4|178265.3|178175.3|178257.4|178167.4|13
1729704160000|2024-10-23 17:22:40|178258.6|178168.6|178259.1|178169.1|178261.4|178171.4|178257.9|178167.9|11
1729704170000|2024-10-23 17:22:50|178257.8|178167.8|178251.8|178161.8|178259.4|178169.4|178251.2|178161.2|8
1729704180000|2024-10-23 17:23:00|178250.6|178160.6|178235.2|178145.2|178250.6|178160.6|178232.4|178142.4|13
1729704190000|2024-10-23 17:23:10|178235.7|178145.7|178230.4|178140.4|178235.7|178145.7|178226.8|178136.8|13
1729704200000|2024-10-23 17:23:20|178230.5|178140.5|178231.2|178141.2|178232.5|178142.5|178227.4|178137.4|13
1729704210000|2024-10-23 17:23:30|178232.2|178142.2|178231.5|178141.5|178232.2|178142.2|178221.6|178131.6|15
1729704220000|2024-10-23 17:23:40|178230.5|178140.5|178229.7|178139.7|178232|178142|178225|178135|16
1729704230000|2024-10-23 17:23:50|178229.9|178139.9|178236.8|178146.8|178236.8|178146.8|178229.6|178139.6|7
1729704240000|2024-10-23 17:24:00|178236.6|178146.6|178221.3|178131.3|178238.6|178148.6|178215.5|178125.5|13
1729704250000|2024-10-23 17:24:10|178220.7|178130.7|178217.4|178127.4|178222|178132|178214.5|178124.5|12
1729704260000|2024-10-23 17:24:20|178216|178126|178207.5|178117.5|178234|178144|178205.5|178115.5|18
1729704270000|2024-10-23 17:24:30|178204.1|178114.1|178206|178116|178209|178119|178203.6|178113.6|14
1729704280000|2024-10-23 17:24:40|178204.5|178114.5|178205.2|178115.2|178205.8|178115.8|178202.7|178112.7|11
1729704290000|2024-10-23 17:24:50|178204.5|178114.5|178153.4|178063.4|178212.5|178122.5|178153.4|178063.4|19
1729704300000|2024-10-23 17:25:00|178152.4|178062.4|178154.2|178064.2|178155.1|178065.1|178150.5|178060.5|13
1729704310000|2024-10-23 17:25:10|178154.4|178064.4|178152.3|178062.3|178154.4|178064.4|178149.5|178059.5|13
1729704320000|2024-10-23 17:25:20|178152.1|178062.1|178142.9|178052.9|178152.9|178062.9|178139.5|178049.5|20
1729704330000|2024-10-23 17:25:30|178145.7|178055.7|178139.7|178049.7|178148.1|178058.1|178138|178048|26
1729704340000|2024-10-23 17:25:40|178140.3|178050.3|178184.5|178094.5|178187.3|178097.3|178139.4|178049.4|28
1729704350000|2024-10-23 17:25:50|178177.6|178087.6|178188.4|178098.4|178191.1|178101.1|178175.7|178085.7|26
1729704360000|2024-10-23 17:26:00|178181.9|178091.9|178177.3|178087.3|178190.7|178100.7|178177.3|178087.3|21
1729704370000|2024-10-23 17:26:10|178180|178090|178178.3|178088.3|178185.2|178095.2|178177.6|178087.6|24
1729704380000|2024-10-23 17:26:20|178178.1|178088.1|178179.3|178089.3|178186|178096|178175.5|178085.5|26
1729704390000|2024-10-23 17:26:30|178180.3|178090.3|178176.2|178086.2|178180.3|178090.3|178171.1|178081.1|22
1729704400000|2024-10-23 17:26:40|178179.2|178089.2|178174|178084|178182|178092|178173.6|178083.6|21
1729704410000|2024-10-23 17:26:50|178175.6|178085.6|178174.2|178084.2|178177|178087|178168.9|178078.9|24
1729704420000|2024-10-23 17:27:00|178174|178084|178171.3|178081.3|178175.2|178085.2|178168.1|178078.1|31
1729704430000|2024-10-23 17:27:10|178172.1|178082.1|178166.3|178076.3|178173.1|178083.1|178161.6|178071.6|19
1729704440000|2024-10-23 17:27:20|178166.5|178076.5|178168.3|178078.3|178170.3|178080.3|178163|178073|33
1729704450000|2024-10-23 17:27:30|178166.9|178076.9|178160.9|178070.9|178170.6|178080.6|178158.9|178068.9|36
1729704460000|2024-10-23 17:27:40|178160.3|178070.3|178155.6|178065.6|178163.8|178073.8|178153.6|178063.6|35
1729704470000|2024-10-23 17:27:50|178153.2|178063.2|178151.8|178061.8|178156|178066|178142.2|178052.2|32
1729704480000|2024-10-23 17:28:00|178156.6|178066.6|178150.2|178060.2|178156.6|178066.6|178145.1|178055.1|26
1729704490000|2024-10-23 17:28:10|178151.2|178061.2|178138.6|178048.6|178152.6|178062.6|178133.4|178043.4|17
1729704500000|2024-10-23 17:28:20|178136.7|178046.7|178134.1|178044.1|178137.1|178047.1|178130|178040|16
1729704510000|2024-10-23 17:28:30|178135.8|178045.8|178139.4|178049.4|178143.3|178053.3|178131|178041|19
1729704520000|2024-10-23 17:28:40|178140.7|178050.7|178152.3|178062.3|178157.9|178067.9|178140.1|178050.1|25
1729704530000|2024-10-23 17:28:50|178158.1|178068.1|178160.5|178070.5|178160.5|178070.5|178151.1|178061.1|30
1729704540000|2024-10-23 17:29:00|178158.2|178068.2|178155.7|178065.7|178164.3|178074.3|178151.3|178061.3|34
1729704550000|2024-10-23 17:29:10|178156.4|178066.4|178155.5|178065.5|178159.3|178069.3|178152.4|178062.4|17
1729704560000|2024-10-23 17:29:20|178161.9|178071.9|178162.5|178072.5|178169.9|178079.9|178155.2|178065.2|34
1729704570000|2024-10-23 17:29:30|178160.4|178070.4|178164.7|178074.7|178166.1|178076.1|178158.1|178068.1|34
1729704580000|2024-10-23 17:29:40|178166.1|178076.1|178173.8|178083.8|178180|178090|178166.1|178076.1|32
1729704590000|2024-10-23 17:29:50|178177.8|178087.8|178172.8|178082.8|178180.5|178090.5|178169.8|178079.8|33
1729704600000|2024-10-23 17:30:00|178166.5|178076.5|178180.2|178090.2|178182.4|178092.4|178156.6|178066.6|35
1729704610000|2024-10-23 17:30:10|178176.7|178086.7|178183.3|178093.3|178184.4|178094.4|178173.2|178083.2|23
1729704620000|2024-10-23 17:30:20|178178.4|178088.4|178173.1|178083.1|178181.1|178091.1|178161.3|178071.3|32
1729704630000|2024-10-23 17:30:30|178171.7|178081.7|178171.9|178081.9|178176.5|178086.5|178168.9|178078.9|21
1729704640000|2024-10-23 17:30:40|178169.4|178079.4|178174.8|178084.8|178182.4|178092.4|178167.9|178077.9|32
1729704650000|2024-10-23 17:30:50|178181.7|178091.7|178165.9|178075.9|178181.7|178091.7|178161.6|178071.6|30
1729704660000|2024-10-23 17:31:00|178160.9|178070.9|178165.7|178075.7|178172.7|178082.7|178159.5|178069.5|36
1729704670000|2024-10-23 17:31:10|178168.3|178078.3|178166|178076|178170.4|178080.4|178161.8|178071.8|33
1729704680000|2024-10-23 17:31:20|178165|178075|178154.9|178064.9|178165.9|178075.9|178149.3|178059.3|36
1729704690000|2024-10-23 17:31:30|178149.3|178059.3|178145|178055|178160.5|178070.5|178143.1|178053.1|21
1729704700000|2024-10-23 17:31:40|178147.1|178057.1|178160.8|178070.8|178165.1|178075.1|178147.1|178057.1|27
1729704710000|2024-10-23 17:31:50|178161.5|178071.5|178173.9|178083.9|178179.6|178089.6|178157.8|178067.8|30
1729704720000|2024-10-23 17:32:00|178175.7|178085.7|178194.9|178104.9|178202.6|178112.6|178173.4|178083.4|29
1729704730000|2024-10-23 17:32:10|178194.7|178104.7|178185.2|178095.2|178194.7|178104.7|178182.8|178092.8|34
1729704740000|2024-10-23 17:32:20|178191.7|178101.7|178190.8|178100.8|178194.1|178104.1|178180|178090|38
1729704750000|2024-10-23 17:32:30|178189.1|178099.1|178199.7|178109.7|178199.7|178109.7|178186.9|178096.9|31
1729704760000|2024-10-23 17:32:40|178196.7|178106.7|178192.8|178102.8|178203.4|178113.4|178186.7|178096.7|21
1729704770000|2024-10-23 17:32:50|178194|178104|178192.2|178102.2|178195.2|178105.2|178190.8|178100.8|22
1729704780000|2024-10-23 17:33:00|178191|178101|178200.1|178110.1|178201.3|178111.3|178189.1|178099.1|11
1729704790000|2024-10-23 17:33:10|178200.6|178110.6|178202.5|178112.5|178203|178113|178191.1|178101.1|9
1729704800000|2024-10-23 17:33:20|178203|178113|178204.5|178114.5|178205.8|178115.8|178201.9|178111.9|6
1729704810000|2024-10-23 17:33:30|178197|178107|178237.4|178147.4|178237.4|178147.4|178195.5|178105.5|14
1729704820000|2024-10-23 17:33:40|178240|178150|178246.9|178156.9|178251.3|178161.3|178235.5|178145.5|26
1729704830000|2024-10-23 17:33:50|178245.5|178155.5|178248.2|178158.2|178250.5|178160.5|178244.5|178154.5|11
1729704840000|2024-10-23 17:34:00|178248.3|178158.3|178254.6|178164.6|178255.4|178165.4|178248.3|178158.3|12
1729704850000|2024-10-23 17:34:10|178253|178163|178253.8|178163.8|178259.1|178169.1|178252.2|178162.2|22
1729704860000|2024-10-23 17:34:20|178253.3|178163.3|178253.2|178163.2|178266.3|178176.3|178251.7|178161.7|18
1729704870000|2024-10-23 17:34:30|178255.4|178165.4|178252.7|178162.7|178256.4|178166.4|178250|178160|10
1729704880000|2024-10-23 17:34:40|178253.1|178163.1|178251.9|178161.9|178253.7|178163.7|178250|178160|13
1729704890000|2024-10-23 17:34:50|178254.1|178164.1|178256.8|178166.8|178259|178169|178248.6|178158.6|20
1729704900000|2024-10-23 17:35:00|178254.2|178164.2|178259.8|178169.8|178270|178180|178254.2|178164.2|15
1729704910000|2024-10-23 17:35:10|178263|178173|178268.1|178178.1|178268.1|178178.1|178256.9|178166.9|15
1729704920000|2024-10-23 17:35:20|178268.2|178178.2|178271.4|178181.4|178272.2|178182.2|178266.6|178176.6|15
1729704930000|2024-10-23 17:35:30|178264.3|178174.3|178271.8|178181.8|178271.8|178181.8|178264.3|178174.3|7
1729704940000|2024-10-23 17:35:40|178270.6|178180.6|178274.5|178184.5|178274.5|178184.5|178264.3|178174.3|13
1729704950000|2024-10-23 17:35:50|178274.4|178184.4|178264.1|178174.1|178274.4|178184.4|178264.1|178174.1|8
1729704960000|2024-10-23 17:36:00|178266.4|178176.4|178271.8|178181.8|178275|178185|178266.1|178176.1|8
1729704970000|2024-10-23 17:36:10|178272.1|178182.1|178269.4|178179.4|178274.8|178184.8|178266|178176|16
1729704980000|2024-10-23 17:36:20|178272.6|178182.6|178268.5|178178.5|178274.7|178184.7|178267.2|178177.2|13
1729704990000|2024-10-23 17:36:30|178270.7|178180.7|178254.9|178164.9|178270.7|178180.7|178251.4|178161.4|16
1729705000000|2024-10-23 17:36:40|178253.5|178163.5|178258.2|178168.2|178258.2|178168.2|178251.4|178161.4|15
1729705010000|2024-10-23 17:36:50|178252.8|178162.8|178258.7|178168.7|178266|178176|178252.5|178162.5|28
1729705020000|2024-10-23 17:37:00|178261.1|178171.1|178260.3|178170.3|178261.1|178171.1|178255.9|178165.9|12
1729705030000|2024-10-23 17:37:10|178262.6|178172.6|178256.5|178166.5|178263.2|178173.2|178256.2|178166.2|17
1729705040000|2024-10-23 17:37:20|178252.8|178162.8|178255.1|178165.1|178256.5|178166.5|178251.3|178161.3|17
1729705050000|2024-10-23 17:37:30|178256.5|178166.5|178252.1|178162.1|178258.1|178168.1|178252.1|178162.1|10
1729705060000|2024-10-23 17:37:40|178254|178164|178254.7|178164.7|178256.1|178166.1|178250.7|178160.7|10
1729705070000|2024-10-23 17:37:50|178253.5|178163.5|178236.9|178146.9|178254.4|178164.4|178235.8|178145.8|12
1729705080000|2024-10-23 17:38:00|178236.7|178146.7|178238.2|178148.2|178239.2|178149.2|178228.8|178138.8|16
1729705090000|2024-10-23 17:38:10|178238.5|178148.5|178249.9|178159.9|178251.9|178161.9|178237.4|178147.4|14
1729705100000|2024-10-23 17:38:20|178251.4|178161.4|178259.9|178169.9|178263.4|178173.4|178249.4|178159.4|28
1729705110000|2024-10-23 17:38:30|178255.9|178165.9|178277|178187|178280.1|178190.1|178255.9|178165.9|28
1729705120000|2024-10-23 17:38:40|178273.6|178183.6|178274.6|178184.6|178277.6|178187.6|178271.8|178181.8|15
1729705130000|2024-10-23 17:38:50|178277.9|178187.9|178272.2|178182.2|178281.7|178191.7|178272.2|178182.2|11
1729705140000|2024-10-23 17:39:00|178277.1|178187.1|178275.9|178185.9|178278.9|178188.9|178269.6|178179.6|16
1729705150000|2024-10-23 17:39:10|178276.9|178186.9|178278.8|178188.8|178279.6|178189.6|178269.3|178179.3|23
1729705160000|2024-10-23 17:39:20|178277.7|178187.7|178276.3|178186.3|178279.6|178189.6|178272.6|178182.6|11
1729705170000|2024-10-23 17:39:30|178277.4|178187.4|178271.2|178181.2|178277.9|178187.9|178269.4|178179.4|12
1729705180000|2024-10-23 17:39:40|178271.4|178181.4|178271.5|178181.5|178271.5|178181.5|178271.3|178181.3|3
1729705190000|2024-10-23 17:39:50|178271.2|178181.2|178273.5|178183.5|178276|178186|178270.1|178180.1|7
1729705200000|2024-10-23 17:40:00|178275.4|178185.4|178268.4|178178.4|178276|178186|178266.2|178176.2|26
1729705210000|2024-10-23 17:40:10|178269.2|178179.2|178269.7|178179.7|178273.4|178183.4|178268.2|178178.2|23
1729705220000|2024-10-23 17:40:20|178269.5|178179.5|178262.3|178172.3|178269.6|178179.6|178260.7|178170.7|22
1729705230000|2024-10-23 17:40:30|178264.3|178174.3|178262.3|178172.3|178273.4|178183.4|178260.7|178170.7|20
1729705240000|2024-10-23 17:40:40|178263.9|178173.9|178269.4|178179.4|178280.3|178190.3|178258.7|178168.7|17
1729705250000|2024-10-23 17:40:50|178272|178182|178272.8|178182.8|178276.9|178186.9|178263.5|178173.5|17
1729705260000|2024-10-23 17:41:00|178275.3|178185.3|178258.7|178168.7|178276|178186|178255.3|178165.3|19
1729705270000|2024-10-23 17:41:10|178262.4|178172.4|178260.2|178170.2|178266.1|178176.1|178257.4|178167.4|19
1729705280000|2024-10-23 17:41:20|178257.4|178167.4|178254|178164|178259.1|178169.1|178249.8|178159.8|16
1729705290000|2024-10-23 17:41:30|178252.5|178162.5|178247.9|178157.9|178253.6|178163.6|178244.9|178154.9|28
1729705300000|2024-10-23 17:41:40|178248|178158|178249.3|178159.3|178252|178162|178245.3|178155.3|23
1729705310000|2024-10-23 17:41:50|178248.1|178158.1|178243.5|178153.5|178250.3|178160.3|178235.2|178145.2|27
1729705320000|2024-10-23 17:42:00|178241.6|178151.6|178235.9|178145.9|178243.5|178153.5|178232.4|178142.4|19
1729705330000|2024-10-23 17:42:10|178238.4|178148.4|178238.9|178148.9|178242.5|178152.5|178236.9|178146.9|12
1729705340000|2024-10-23 17:42:20|178241.1|178151.1|178238.2|178148.2|178244.9|178154.9|178228.2|178138.2|20
1729705350000|2024-10-23 17:42:30|178238.5|178148.5|178252.4|178162.4|178259.2|178169.2|178238.5|178148.5|21
1729705360000|2024-10-23 17:42:40|178254.8|178164.8|178261.2|178171.2|178264|178174|178247.3|178157.3|30
1729705370000|2024-10-23 17:42:50|178255|178165|178262.7|178172.7|178265.8|178175.8|178252.5|178162.5|29
1729705380000|2024-10-23 17:43:00|178264.5|178174.5|178269|178179|178269.5|178179.5|178254.5|178164.5|33
1729705390000|2024-10-23 17:43:10|178266.3|178176.3|178271.7|178181.7|178281.2|178191.2|178265.2|178175.2|29
1729705400000|2024-10-23 17:43:20|178281.1|178191.1|178281.9|178191.9|178285.7|178195.7|178272.1|178182.1|28
1729705410000|2024-10-23 17:43:30|178282.7|178192.7|178274|178184|178284.1|178194.1|178270|178180|21
1729705420000|2024-10-23 17:43:40|178272.2|178182.2|178270|178180|178272.4|178182.4|178264.8|178174.8|11
1729705430000|2024-10-23 17:43:50|178270.9|178180.9|178285.7|178195.7|178286.9|178196.9|178263.2|178173.2|20
1729705440000|2024-10-23 17:44:00|178286.8|178196.8|178287.7|178197.7|178288.9|178198.9|178280.7|178190.7|12
1729705450000|2024-10-23 17:44:10|178287|178197|178287.2|178197.2|178287.2|178197.2|178287|178197|3
1729705460000|2024-10-23 17:44:20|178285.6|178195.6|178284.2|178194.2|178285.6|178195.6|178275|178185|7
1729705470000|2024-10-23 17:44:30|178284.4|178194.4|178280.1|178190.1|178284.4|178194.4|178271.1|178181.1|8
1729705480000|2024-10-23 17:44:40|178281.6|178191.6|178278.7|178188.7|178285.2|178195.2|178277.1|178187.1|14
1729705490000|2024-10-23 17:44:50|178280|178190|178287|178197|178287.4|178197.4|178280|178190|6
1729705500000|2024-10-23 17:45:00|178286.7|178196.7|178285.8|178195.8|178286.7|178196.7|178280.2|178190.2|8
1729705510000|2024-10-23 17:45:10|178285.5|178195.5|178276.9|178186.9|178286|178196|178276.9|178186.9|7
1729705520000|2024-10-23 17:45:20|178282.1|178192.1|178281.7|178191.7|178284.7|178194.7|178277.5|178187.5|8
1729705530000|2024-10-23 17:45:30|178282.7|178192.7|178280.9|178190.9|178282.7|178192.7|178276.7|178186.7|13
1729705540000|2024-10-23 17:45:40|178278.1|178188.1|178286.4|178196.4|178287.3|178197.3|178278.1|178188.1|6
1729705550000|2024-10-23 17:45:50|178282.9|178192.9|178280.1|178190.1|178292.1|178202.1|178278.7|178188.7|13
1729705560000|2024-10-23 17:46:00|178276.7|178186.7|178276.7|178186.7|178279.9|178189.9|178267.8|178177.8|23
1729705570000|2024-10-23 17:46:10|178273.5|178183.5|178272.6|178182.6|178275.8|178185.8|178267.6|178177.6|18
1729705580000|2024-10-23 17:46:20|178272.2|178182.2|178264.2|178174.2|178272.2|178182.2|178261.4|178171.4|17
1729705590000|2024-10-23 17:46:30|178263.8|178173.8|178263.8|178173.8|178278.3|178188.3|178259.8|178169.8|19
1729705600000|2024-10-23 17:46:40|178265.9|178175.9|178272.3|178182.3|178274.2|178184.2|178265.9|178175.9|13
1729705610000|2024-10-23 17:46:50|178274.2|178184.2|178281.6|178191.6|178288.9|178198.9|178272.8|178182.8|20
1729705620000|2024-10-23 17:47:00|178283.1|178193.1|178280.1|178190.1|178288.3|178198.3|178277.1|178187.1|22
1729705630000|2024-10-23 17:47:10|178277.7|178187.7|178277.6|178187.6|178285.8|178195.8|178274|178184|14
1729705640000|2024-10-23 17:47:20|178277.5|178187.5|178273.1|178183.1|178279.8|178189.8|178271.4|178181.4|19
1729705650000|2024-10-23 17:47:30|178275.5|178185.5|178277.3|178187.3|178280.7|178190.7|178274.5|178184.5|10
1729705660000|2024-10-23 17:47:40|178279.9|178189.9|178263.9|178173.9|178280.3|178190.3|178262.7|178172.7|18
1729705670000|2024-10-23 17:47:50|178266.1|178176.1|178262.7|178172.7|178266.1|178176.1|178260.9|178170.9|14
1729705680000|2024-10-23 17:48:00|178266.2|178176.2|178261.3|178171.3|178266.2|178176.2|178258.3|178168.3|22
1729705690000|2024-10-23 17:48:10|178263|178173|178259|178169|178263.3|178173.3|178255.3|178165.3|29
1729705700000|2024-10-23 17:48:20|178260.9|178170.9|178255.8|178165.8|178261.3|178171.3|178251.8|178161.8|16
1729705710000|2024-10-23 17:48:30|178256|178166|178258.1|178168.1|178259.4|178169.4|178247.9|178157.9|33
1729705720000|2024-10-23 17:48:40|178256|178166|178250|178160|178257.6|178167.6|178247.6|178157.6|20
1729705730000|2024-10-23 17:48:50|178251.5|178161.5|178260.3|178170.3|178272.8|178182.8|178251.5|178161.5|26
1729705740000|2024-10-23 17:49:00|178267.3|178177.3|178269.8|178179.8|178277.8|178187.8|178256.9|178166.9|35
1729705750000|2024-10-23 17:49:10|178269.5|178179.5|178259.5|178169.5|178271.3|178181.3|178259.5|178169.5|24
1729705760000|2024-10-23 17:49:20|178256.2|178166.2|178249.5|178159.5|178256.2|178166.2|178248.1|178158.1|23
1729705770000|2024-10-23 17:49:30|178251.2|178161.2|178253|178163|178254.5|178164.5|178240.4|178150.4|33
1729705780000|2024-10-23 17:49:40|178248.3|178158.3|178248|178158|178250|178160|178244|178154|15
1729705790000|2024-10-23 17:49:50|178250.3|178160.3|178233.8|178143.8|178252|178162|178226|178136|23
1729705800000|2024-10-23 17:50:00|178233.5|178143.5|178227.7|178137.7|178233.5|178143.5|178225.7|178135.7|22
1729705810000|2024-10-23 17:50:10|178225.5|178135.5|178228.6|178138.6|178229.2|178139.2|178225.5|178135.5|18
1729705820000|2024-10-23 17:50:20|178217.7|178127.7|178234.7|178144.7|178234.7|178144.7|178217.7|178127.7|25
1729705830000|2024-10-23 17:50:30|178232.8|178142.8|178263.5|178173.5|178264|178174|178225.3|178135.3|21
1729705840000|2024-10-23 17:50:40|178264.8|178174.8|178263.6|178173.6|178264.8|178174.8|178260.6|178170.6|12
1729705850000|2024-10-23 17:50:50|178263.2|178173.2|178262.4|178172.4|178265.5|178175.5|178260.3|178170.3|9
1729705860000|2024-10-23 17:51:00|178261.4|178171.4|178262.7|178172.7|178265.4|178175.4|178258.9|178168.9|12
1729705870000|2024-10-23 17:51:10|178254.3|178164.3|178251.8|178161.8|178254.9|178164.9|178247.5|178157.5|18
1729705880000|2024-10-23 17:51:20|178252|178162|178248.4|178158.4|178256|178166|178244.5|178154.5|20
1729705890000|2024-10-23 17:51:30|178250.9|178160.9|178258.6|178168.6|178262.4|178172.4|178250.9|178160.9|27
1729705900000|2024-10-23 17:51:40|178258.7|178168.7|178261|178171|178263.2|178173.2|178249.3|178159.3|18
1729705910000|2024-10-23 17:51:50|178260.9|178170.9|178261.8|178171.8|178269.7|178179.7|178257.9|178167.9|18
1729705920000|2024-10-23 17:52:00|178259.4|178169.4|178256.4|178166.4|178259.4|178169.4|178250.3|178160.3|19
1729705930000|2024-10-23 17:52:10|178257.9|178167.9|178243.8|178153.8|178257.9|178167.9|178241.3|178151.3|24
1729705940000|2024-10-23 17:52:20|178241.5|178151.5|178245.1|178155.1|178247.2|178157.2|178239.8|178149.8|30
1729705950000|2024-10-23 17:52:30|178246|178156|178229.8|178139.8|178248.1|178158.1|178226.8|178136.8|28
1729705960000|2024-10-23 17:52:40|178231.7|178141.7|178238|178148|178239.1|178149.1|178226.2|178136.2|25
1729705970000|2024-10-23 17:52:50|178237|178147|178239.1|178149.1|178244.7|178154.7|178235.4|178145.4|28
1729705980000|2024-10-23 17:53:00|178238.2|178148.2|178244.5|178154.5|178249|178159|178234.4|178144.4|28
1729705990000|2024-10-23 17:53:10|178244.2|178154.2|178239.7|178149.7|178244.3|178154.3|178232.8|178142.8|21
1729706000000|2024-10-23 17:53:20|178232.8|178142.8|178241|178151|178250.7|178160.7|178232.8|178142.8|30
1729706010000|2024-10-23 17:53:30|178244.5|178154.5|178240.4|178150.4|178245.9|178155.9|178237.7|178147.7|27
1729706020000|2024-10-23 17:53:40|178240.8|178150.8|178239|178149|178245.6|178155.6|178236|178146|31
1729706030000|2024-10-23 17:53:50|178240.2|178150.2|178248.2|178158.2|178248.2|178158.2|178237|178147|30
1729706040000|2024-10-23 17:54:00|178249.4|178159.4|178243.9|178153.9|178252.8|178162.8|178241.5|178151.5|28
1729706050000|2024-10-23 17:54:10|178244.6|178154.6|178243.2|178153.2|178253.4|178163.4|178241.2|178151.2|24
1729706060000|2024-10-23 17:54:20|178241.2|178151.2|178260.2|178170.2|178261.9|178171.9|178241.2|178151.2|29
1729706070000|2024-10-23 17:54:30|178251.9|178161.9|178258.9|178168.9|178261.4|178171.4|178246.8|178156.8|19
1729706080000|2024-10-23 17:54:40|178260.3|178170.3|178258.6|178168.6|178262.4|178172.4|178251.6|178161.6|27
1729706090000|2024-10-23 17:54:50|178262.8|178172.8|178264|178174|178267.2|178177.2|178256.9|178166.9|26
1729706100000|2024-10-23 17:55:00|178265.1|178175.1|178265.7|178175.7|178266.6|178176.6|178258.8|178168.8|20
1729706110000|2024-10-23 17:55:10|178262.7|178172.7|178271|178181|178291.8|178201.8|178262.7|178172.7|22
1729706120000|2024-10-23 17:55:20|178275.1|178185.1|178275|178185|178277.3|178187.3|178272.7|178182.7|11
1729706130000|2024-10-23 17:55:30|178274.4|178184.4|178274.1|178184.1|178278.7|178188.7|178274.1|178184.1|11
1729706140000|2024-10-23 17:55:40|178274.2|178184.2|178275.6|178185.6|178279|178189|178270.6|178180.6|12
1729706150000|2024-10-23 17:55:50|178278.2|178188.2|178268.4|178178.4|178282.6|178192.6|178264.9|178174.9|26
1729706160000|2024-10-23 17:56:00|178267.2|178177.2|178265.1|178175.1|178267.2|178177.2|178264.5|178174.5|9
1729706170000|2024-10-23 17:56:10|178264.8|178174.8|178262.6|178172.6|178266.8|178176.8|178261.4|178171.4|12
1729706180000|2024-10-23 17:56:20|178260|178170|178262.1|178172.1|178263.8|178173.8|178260|178170|7
1729706190000|2024-10-23 17:56:30|178266.3|178176.3|178273.7|178183.7|178274.8|178184.8|178266.3|178176.3|8
1729706200000|2024-10-23 17:56:40|178273.4|178183.4|178266|178176|178273.6|178183.6|178264|178174|10
1729706210000|2024-10-23 17:56:50|178263.7|178173.7|178263.7|178173.7|178263.7|178173.7|178263.7|178173.7|1
1729706220000|2024-10-23 17:57:00|178265.5|178175.5|178267|178177|178271.3|178181.3|178263|178173|9
1729706230000|2024-10-23 17:57:10|178267.5|178177.5|178263.7|178173.7|178267.5|178177.5|178262.9|178172.9|6
1729706240000|2024-10-23 17:57:20|178263.6|178173.6|178265.7|178175.7|178265.7|178175.7|178263.6|178173.6|2
1729706250000|2024-10-23 17:57:30|178263.8|178173.8|178268.2|178178.2|178268.2|178178.2|178261.8|178171.8|8
1729706260000|2024-10-23 17:57:40|178267.9|178177.9|178266.1|178176.1|178271.2|178181.2|178264.5|178174.5|9
1729706270000|2024-10-23 17:57:50|178267.8|178177.8|178270.1|178180.1|178270.1|178180.1|178267.8|178177.8|3
1729706280000|2024-10-23 17:58:00|178272.2|178182.2|178265.2|178175.2|178272.2|178182.2|178264.1|178174.1|8
1729706290000|2024-10-23 17:58:10|178268.8|178178.8|178272.2|178182.2|178272.2|178182.2|178268.8|178178.8|4
1729706300000|2024-10-23 17:58:20|178272.4|178182.4|178268.8|178178.8|178272.4|178182.4|178268|178178|7
1729706310000|2024-10-23 17:58:30|178266.2|178176.2|178264.5|178174.5|178266.2|178176.2|178264.5|178174.5|4
1729706320000|2024-10-23 17:58:40|178263.3|178173.3|178265.6|178175.6|178265.6|178175.6|178263.1|178173.1|4
1729706330000|2024-10-23 17:58:50|178267.4|178177.4|178272.7|178182.7|178275.6|178185.6|178263.6|178173.6|13
1729706340000|2024-10-23 17:59:00|178273.4|178183.4|178267.4|178177.4|178273.4|178183.4|178267.4|178177.4|5
1729706350000|2024-10-23 17:59:10|178270.1|178180.1|178267.6|178177.6|178270.1|178180.1|178265.4|178175.4|7
1729706360000|2024-10-23 17:59:20|178267.5|178177.5|178261.5|178171.5|178267.6|178177.6|178253.1|178163.1|8
1729706370000|2024-10-23 17:59:30|178261|178171|178258.6|178168.6|178263.3|178173.3|178258.6|178168.6|5
1729706380000|2024-10-23 17:59:40|178260.6|178170.6|178260.6|178170.6|178260.6|178170.6|178260.6|178170.6|1
1729706390000|2024-10-23 17:59:50|178263.3|178173.3|178288.3|178158.3|178288.3|178173.3|178263.3|178156.3|3
1729706400000|2024-10-23 18:00:00|178288.8|178158.8|178293.7|178163.7|178298.4|178168.4|178288.3|178158.3|9
1729706410000|2024-10-23 18:00:10|178289.5|178159.5|178283.5|178153.5|178294.8|178164.8|178283.5|178153.5|14
1729706420000|2024-10-23 18:00:20|178283|178153|178265.2|178175.2|178283.6|178179.6|178264.6|178153|10
1729706430000|2024-10-23 18:00:30|178264.4|178174.4|178266.8|178176.8|178266.9|178176.9|178263.4|178173.4|7
1729706440000|2024-10-23 18:00:40|178266.2|178176.2|178266.6|178176.6|178268.8|178178.8|178266.2|178176.2|6
1729706450000|2024-10-23 18:00:50|178265.7|178175.7|178266.7|178176.7|178272.4|178182.4|178264|178174|16
1729706460000|2024-10-23 18:01:00|178267|178177|178268.9|178178.9|178273.1|178183.1|178263.8|178173.8|12
1729706470000|2024-10-23 18:01:10|178270.1|178180.1|178267.7|178177.7|178270.1|178180.1|178265.1|178175.1|5
1729706480000|2024-10-23 18:01:20|178274.2|178184.2|178269.2|178179.2|178274.2|178184.2|178265.6|178175.6|16
1729706490000|2024-10-23 18:01:30|178268.9|178178.9|178270.7|178180.7|178270.8|178180.8|178268.9|178178.9|5
1729706500000|2024-10-23 18:01:40|178270.8|178180.8|178269|178179|178271.2|178181.2|178267.3|178177.3|6
1729706510000|2024-10-23 18:01:50|178266.7|178176.7|178258.5|178168.5|178271.5|178181.5|178258.5|178168.5|14
1729706520000|2024-10-23 18:02:00|178260.4|178170.4|178267.7|178177.7|178268.2|178178.2|178257.6|178167.6|12
1729706530000|2024-10-23 18:02:10|178267.8|178177.8|178262.9|178172.9|178267.8|178177.8|178262.9|178172.9|15
1729706540000|2024-10-23 18:02:20|178263.2|178173.2|178262.8|178172.8|178263.9|178173.9|178262.8|178172.8|4
1729706550000|2024-10-23 18:02:30|178263.4|178173.4|178262.5|178172.5|178268.4|178178.4|178262.1|178172.1|23
1729706560000|2024-10-23 18:02:40|178263.7|178173.7|178274.2|178184.2|178276.9|178186.9|178263.7|178173.7|14
1729706570000|2024-10-23 18:02:50|178273.7|178183.7|178263.7|178173.7|178284.1|178194.1|178263.7|178173.7|15
1729706580000|2024-10-23 18:03:00|178262.7|178172.7|178274.5|178184.5|178275.8|178185.8|178262.7|178172.7|15
1729706590000|2024-10-23 18:03:10|178277|178187|178280|178190|178294.4|178204.4|178277|178187|20
1729706600000|2024-10-23 18:03:20|178281|178191|178297.8|178207.8|178297.8|178207.8|178281|178191|17
1729706610000|2024-10-23 18:03:30|178311.1|178221.1|178335.4|178245.4|178335.4|178245.4|178307.8|178217.8|30
1729706620000|2024-10-23 18:03:40|178337.5|178247.5|178353.4|178263.4|178357.9|178267.9|178337.5|178247.5|28
1729706630000|2024-10-23 18:03:50|178351.7|178261.7|178357.4|178267.4|178357.4|178267.4|178348.1|178258.1|20
1729706640000|2024-10-23 18:04:00|178359.8|178269.8|178336.1|178246.1|178359.8|178269.8|178332.5|178242.5|23
1729706650000|2024-10-23 18:04:10|178335.9|178245.9|178344|178254|178350.8|178260.8|178333.5|178243.5|27
1729706660000|2024-10-23 18:04:20|178344.2|178254.2|178353.9|178263.9|178354.1|178264.1|178338.4|178248.4|22
1729706670000|2024-10-23 18:04:30|178350.4|178260.4|178348.5|178258.5|178350.4|178260.4|178343.7|178253.7|27
1729706680000|2024-10-23 18:04:40|178345.6|178255.6|178350|178260|178354.1|178264.1|178345.3|178255.3|35
1729706690000|2024-10-23 18:04:50|178350.7|178260.7|178351|178261|178351.6|178261.6|178342.3|178252.3|30
1729706700000|2024-10-23 18:05:00|178344.6|178254.6|178345.8|178255.8|178355|178265|178341.3|178251.3|28
1729706710000|2024-10-23 18:05:10|178344.6|178254.6|178352.8|178262.8|178352.8|178262.8|178341.7|178251.7|15
1729706720000|2024-10-23 18:05:20|178350.6|178260.6|178351.3|178261.3|178355.5|178265.5|178348.9|178258.9|32
1729706730000|2024-10-23 18:05:30|178349.2|178259.2|178348.3|178258.3|178352.8|178262.8|178347.5|178257.5|16
1729706740000|2024-10-23 18:05:40|178346.7|178256.7|178344.9|178254.9|178350.5|178260.5|178339.2|178249.2|25
1729706750000|2024-10-23 18:05:50|178347.7|178257.7|178328.4|178238.4|178347.7|178257.7|178314.2|178224.2|22
1729706760000|2024-10-23 18:06:00|178326.5|178236.5|178312.1|178222.1|178326.5|178236.5|178298.6|178208.6|20
1729706770000|2024-10-23 18:06:10|178310.4|178220.4|178309.1|178219.1|178319.1|178229.1|178308.1|178218.1|17
1729706780000|2024-10-23 18:06:20|178311.3|178221.3|178311|178221|178311.3|178221.3|178308|178218|8
1729706790000|2024-10-23 18:06:30|178308.3|178218.3|178311|178221|178311|178221|178300.7|178210.7|13
1729706800000|2024-10-23 18:06:40|178308.8|178218.8|178328.1|178238.1|178331.9|178241.9|178308.8|178218.8|25
1729706810000|2024-10-23 18:06:50|178323.8|178233.8|178308.9|178218.9|178329.2|178239.2|178308.3|178218.3|26
1729706820000|2024-10-23 18:07:00|178309.7|178219.7|178278.8|178188.8|178309.7|178219.7|178278.8|178188.8|22
1729706830000|2024-10-23 18:07:10|178277.2|178187.2|178277.2|178187.2|178280.3|178190.3|178277.2|178187.2|11
1729706840000|2024-10-23 18:07:20|178275|178185|178276|178186|178278.6|178188.6|178272.5|178182.5|12
1729706850000|2024-10-23 18:07:30|178274.3|178184.3|178273.8|178183.8|178276.4|178186.4|178268.5|178178.5|11
1729706860000|2024-10-23 18:07:40|178272.8|178182.8|178269.3|178179.3|178274.4|178184.4|178266.2|178176.2|14
1729706870000|2024-10-23 18:07:50|178269.1|178179.1|178275.7|178185.7|178277.5|178187.5|178265.3|178175.3|13
1729706880000|2024-10-23 18:08:00|178277.1|178187.1|178329.7|178239.7|178332.2|178242.2|178274.7|178184.7|27
1729706890000|2024-10-23 18:08:10|178331.5|178241.5|178337.9|178247.9|178337.9|178247.9|178329.6|178239.6|15
1729706900000|2024-10-23 18:08:20|178340.5|178250.5|178343.7|178253.7|178348.1|178258.1|178338.5|178248.5|21
1729706910000|2024-10-23 18:08:30|178344.7|178254.7|178341.8|178251.8|178347.6|178257.6|178340.8|178250.8|20
1729706920000|2024-10-23 18:08:40|178342.7|178252.7|178344.4|178254.4|178347.1|178257.1|178341|178251|12
1729706930000|2024-10-23 18:08:50|178346.7|178256.7|178353.8|178263.8|178358.7|178268.7|178344|178254|27
1729706940000|2024-10-23 18:09:00|178353.5|178263.5|178355.9|178265.9|178359.5|178269.5|178353.5|178263.5|17
1729706950000|2024-10-23 18:09:10|178356.7|178266.7|178344.8|178254.8|178359|178269|178344.8|178254.8|20
1729706960000|2024-10-23 18:09:20|178348.7|178258.7|178344.3|178254.3|178350.5|178260.5|178340.3|178250.3|28
1729706970000|2024-10-23 18:09:30|178347.3|178257.3|178335.7|178245.7|178347.5|178257.5|178335.5|178245.5|20
1729706980000|2024-10-23 18:09:40|178338.6|178248.6|178329.5|178239.5|178338.6|178248.6|178329.1|178239.1|16
1729706990000|2024-10-23 18:09:50|178329.7|178239.7|178331.2|178241.2|178332.3|178242.3|178322.7|178232.7|23
1729707000000|2024-10-23 18:10:00|178327.4|178237.4|178338.4|178248.4|178338.4|178248.4|178327.4|178237.4|31
1729707010000|2024-10-23 18:10:10|178340.4|178250.4|178354.7|178264.7|178357.4|178267.4|178340.4|178250.4|9
1729707020000|2024-10-23 18:10:20|178357.1|178267.1|178358.2|178268.2|178362|178272|178351.3|178261.3|38
1729707030000|2024-10-23 18:10:30|178365.7|178275.7|178360.3|178270.3|178365.7|178275.7|178355|178265|26
1729707040000|2024-10-23 18:10:40|178358.9|178268.9|178363.6|178273.6|178368.8|178278.8|178358.9|178268.9|32
1729707050000|2024-10-23 18:10:50|178365.2|178275.2|178362.7|178272.7|178368.8|178278.8|178360.4|178270.4|21
1729707060000|2024-10-23 18:11:00|178366.5|178276.5|178377.4|178287.4|178382.8|178292.8|178363.1|178273.1|36
1729707070000|2024-10-23 18:11:10|178373.8|178283.8|178384.2|178294.2|178384.6|178294.6|178368.8|178278.8|29
1729707080000|2024-10-23 18:11:20|178380.2|178290.2|178363.1|178273.1|178384.8|178294.8|178358.1|178268.1|24
1729707090000|2024-10-23 18:11:30|178367.1|178277.1|178359|178269|178371.7|178281.7|178353.3|178263.3|29
1729707100000|2024-10-23 18:11:40|178351|178261|178352.1|178262.1|178355.6|178265.6|178344.4|178254.4|26
1729707110000|2024-10-23 18:11:50|178348.7|178258.7|178351.5|178261.5|178354.5|178264.5|178346.6|178256.6|28
1729707120000|2024-10-23 18:12:00|178353.9|178263.9|178365|178275|178365.8|178275.8|178351.1|178261.1|31
1729707130000|2024-10-23 18:12:10|178360.5|178270.5|178369.5|178279.5|178369.5|178279.5|178356|178266|31
1729707140000|2024-10-23 18:12:20|178366.1|178276.1|178364.1|178274.1|178368.1|178278.1|178357.2|178267.2|35
1729707150000|2024-10-23 18:12:30|178363.2|178273.2|178366|178276|178370.2|178280.2|178359.5|178269.5|37
1729707160000|2024-10-23 18:12:40|178370.9|178280.9|178387.8|178297.8|178393.3|178303.3|178363.5|178273.5|17
1729707170000|2024-10-23 18:12:50|178387.2|178297.2|178380.2|178290.2|178387.2|178297.2|178378.7|178288.7|9
1729707180000|2024-10-23 18:13:00|178381|178291|178380.5|178290.5|178385.8|178295.8|178375.7|178285.7|15
1729707190000|2024-10-23 18:13:10|178382.5|178292.5|178373.2|178283.2|178382.5|178292.5|178367.5|178277.5|10
1729707200000|2024-10-23 18:13:20|178374.7|178284.7|178374.7|178284.7|178375.5|178285.5|178374.7|178284.7|3
1729707210000|2024-10-23 18:13:30|178374.6|178284.6|178376.7|178286.7|178376.7|178286.7|178374.6|178284.6|3
1729707220000|2024-10-23 18:13:40|178377.3|178287.3|178372.6|178282.6|178377.3|178287.3|178372.6|178282.6|4
1729707230000|2024-10-23 18:13:50|178373.2|178283.2|178373.5|178283.5|178373.9|178283.9|178368.6|178278.6|7
1729707240000|2024-10-23 18:14:00|178370.9|178280.9|178376|178286|178376|178286|178367.3|178277.3|8
1729707250000|2024-10-23 18:14:10|178378.9|178288.9|178377.9|178287.9|178378.9|178288.9|178377.9|178287.9|2
1729707260000|2024-10-23 18:14:20|178377.2|178287.2|178367.1|178277.1|178377.2|178287.2|178350.7|178260.7|17
1729707270000|2024-10-23 18:14:30|178361.7|178271.7|178361.9|178271.9|178369.9|178279.9|178358.4|178268.4|17
1729707280000|2024-10-23 18:14:40|178361.2|178271.2|178362.6|178272.6|178366.1|178276.1|178361.2|178271.2|6
1729707290000|2024-10-23 18:14:50|178359.7|178269.7|178363.3|178273.3|178371.1|178281.1|178358.3|178268.3|14
1729707300000|2024-10-23 18:15:00|178369.6|178279.6|178366|178276|178372.7|178282.7|178363.4|178273.4|11
1729707310000|2024-10-23 18:15:10|178370.8|178280.8|178362.8|178272.8|178372.6|178282.6|178360.6|178270.6|8
1729707320000|2024-10-23 18:15:20|178362.5|178272.5|178361.9|178271.9|178367.5|178277.5|178355.5|178265.5|14
1729707330000|2024-10-23 18:15:30|178367.1|178277.1|178356.4|178266.4|178367.8|178277.8|178353.2|178263.2|7
1729707340000|2024-10-23 18:15:40|178354.3|178264.3|178366.7|178276.7|178366.7|178276.7|178353.1|178263.1|15
1729707350000|2024-10-23 18:15:50|178367|178277|178366.1|178276.1|178372.7|178282.7|178364.9|178274.9|12
1729707360000|2024-10-23 18:16:00|178374|178284|178401.9|178311.9|178410.3|178320.3|178371.6|178281.6|16
1729707370000|2024-10-23 18:16:10|178407.5|178317.5|178403.1|178313.1|178408.5|178318.5|178397.4|178307.4|33
1729707380000|2024-10-23 18:16:20|178402.1|178312.1|178408.7|178318.7|178410.2|178320.2|178396.9|178306.9|28
1729707390000|2024-10-23 18:16:30|178412.5|178322.5|178408.8|178318.8|178412.5|178322.5|178404.3|178314.3|30
1729707400000|2024-10-23 18:16:40|178413|178323|178437.1|178347.1|178439.8|178349.8|178403|178313|28
1729707410000|2024-10-23 18:16:50|178438.1|178348.1|178434.2|178344.2|178439.4|178349.4|178430.2|178340.2|23
1729707420000|2024-10-23 18:17:00|178433.2|178343.2|178434.3|178344.3|178442.3|178352.3|178432|178342|24
1729707430000|2024-10-23 18:17:10|178432.4|178342.4|178440.9|178350.9|178440.9|178350.9|178430.6|178340.6|19
1729707440000|2024-10-23 18:17:20|178435.3|178345.3|178430.2|178340.2|178439.5|178349.5|178418.5|178328.5|26
1729707450000|2024-10-23 18:17:30|178429.2|178339.2|178425|178335|178435|178345|178415.5|178325.5|27
1729707460000|2024-10-23 18:17:40|178423.6|178333.6|178408.9|178318.9|178428.1|178338.1|178395.6|178305.6|25
1729707470000|2024-10-23 18:17:50|178406.5|178316.5|178404.2|178314.2|178409.6|178319.6|178401.8|178311.8|32
1729707480000|2024-10-23 18:18:00|178402.6|178312.6|178397.2|178307.2|178407.8|178317.8|178388.6|178298.6|28
1729707490000|2024-10-23 18:18:10|178399.4|178309.4|178400.2|178310.2|178400.2|178310.2|178394.4|178304.4|13
1729707500000|2024-10-23 18:18:20|178400|178310|178386.8|178296.8|178400.1|178310.1|178381.4|178291.4|27
1729707510000|2024-10-23 18:18:30|178393.8|178303.8|178395.5|178305.5|178399.8|178309.8|178390.9|178300.9|28
1729707520000|2024-10-23 18:18:40|178396.1|178306.1|178397.9|178307.9|178401.7|178311.7|178395.7|178305.7|26
1729707530000|2024-10-23 18:18:50|178396.6|178306.6|178407.2|178317.2|178409.9|178319.9|178396.6|178306.6|31
1729707540000|2024-10-23 18:19:00|178405.4|178315.4|178405.5|178315.5|178412.1|178322.1|178404.6|178314.6|24
1729707550000|2024-10-23 18:19:10|178405.3|178315.3|178404.6|178314.6|178409|178319|178400.9|178310.9|33
1729707560000|2024-10-23 18:19:20|178405.7|178315.7|178405.4|178315.4|178413.1|178323.1|178401.6|178311.6|37
1729707570000|2024-10-23 18:19:30|178408.1|178318.1|178387.5|178297.5|178411.2|178321.2|178385.5|178295.5|29
1729707580000|2024-10-23 18:19:40|178394.3|178304.3|178382.6|178292.6|178394.3|178304.3|178378.7|178288.7|23
1729707590000|2024-10-23 18:19:50|178381|178291|178388.3|178298.3|178388.3|178298.3|178373.4|178283.4|26
1729707600000|2024-10-23 18:20:00|178385.3|178295.3|178358.2|178268.2|178389.2|178299.2|178357.1|178267.1|26
1729707610000|2024-10-23 18:20:10|178359.9|178269.9|178355.4|178265.4|178365.5|178275.5|178355.4|178265.4|14
1729707620000|2024-10-23 18:20:20|178357.4|178267.4|178350.8|178260.8|178357.4|178267.4|178348.4|178258.4|17
1729707630000|2024-10-23 18:20:30|178347.6|178257.6|178338.4|178248.4|178350.2|178260.2|178338.3|178248.3|16
1729707640000|2024-10-23 18:20:40|178340.7|178250.7|178344.4|178254.4|178347.2|178257.2|178338.5|178248.5|22
1729707650000|2024-10-23 18:20:50|178344.7|178254.7|178349.6|178259.6|178351.5|178261.5|178339.8|178249.8|35
1729707660000|2024-10-23 18:21:00|178346.6|178256.6|178347.4|178257.4|178351.3|178261.3|178340.4|178250.4|24
1729707670000|2024-10-23 18:21:10|178345.1|178255.1|178344|178254|178352.2|178262.2|178342.2|178252.2|29
1729707680000|2024-10-23 18:21:20|178346.2|178256.2|178348.2|178258.2|178351.5|178261.5|178339.7|178249.7|18
1729707690000|2024-10-23 18:21:30|178346.1|178256.1|178346.9|178256.9|178349.7|178259.7|178340|178250|32
1729707700000|2024-10-23 18:21:40|178342|178252|178336.3|178246.3|178347.4|178257.4|178327.7|178237.7|30
1729707710000|2024-10-23 18:21:50|178335|178245|178333.2|178243.2|178336.1|178246.1|178328.9|178238.9|21
1729707720000|2024-10-23 18:22:00|178329.5|178239.5|178326.2|178236.2|178336.5|178246.5|178321.9|178231.9|23
1729707730000|2024-10-23 18:22:10|178326|178236|178331.8|178241.8|178331.8|178241.8|178321.3|178231.3|14
1729707740000|2024-10-23 18:22:20|178329|178239|178329.9|178239.9|178333|178243|178323.6|178233.6|27
1729707750000|2024-10-23 18:22:30|178332|178242|178330.5|178240.5|178334.3|178244.3|178328.4|178238.4|31
1729707760000|2024-10-23 18:22:40|178331|178241|178328.6|178238.6|178333.1|178243.1|178324.4|178234.4|27
1729707770000|2024-10-23 18:22:50|178327.3|178237.3|178329.5|178239.5|178330.9|178240.9|178317.9|178227.9|30
1729707780000|2024-10-23 18:23:00|178326.5|178236.5|178329.8|178239.8|178334.6|178244.6|178323|178233|25
1729707790000|2024-10-23 18:23:10|178333.5|178243.5|178330.3|178240.3|178333.5|178243.5|178322.4|178232.4|18
1729707800000|2024-10-23 18:23:20|178329.1|178239.1|178313.4|178223.4|178330.5|178240.5|178309.3|178219.3|25
1729707810000|2024-10-23 18:23:30|178312.2|178222.2|178309|178219|178321.2|178231.2|178305.6|178215.6|18
1729707820000|2024-10-23 18:23:40|178310.8|178220.8|178310.6|178220.6|178312|178222|178306.7|178216.7|15
1729707830000|2024-10-23 18:23:50|178308.6|178218.6|178310.5|178220.5|178312.2|178222.2|178306.7|178216.7|24
1729707840000|2024-10-23 18:24:00|178311.8|178221.8|178314|178224|178314.8|178224.8|178310.4|178220.4|14
1729707850000|2024-10-23 18:24:10|178316.8|178226.8|178332.9|178242.9|178332.9|178242.9|178316.8|178226.8|23
1729707860000|2024-10-23 18:24:20|178329|178239|178331.8|178241.8|178337.2|178247.2|178328|178238|33
1729707870000|2024-10-23 18:24:30|178334.8|178244.8|178337.2|178247.2|178338.4|178248.4|178331.8|178241.8|20
1729707880000|2024-10-23 18:24:40|178337.6|178247.6|178348.5|178258.5|178352.1|178262.1|178337.6|178247.6|20
1729707890000|2024-10-23 18:24:50|178350.3|178260.3|178356.8|178266.8|178363.9|178273.9|178348.7|178258.7|22
1729707900000|2024-10-23 18:25:00|178360.1|178270.1|178355|178265|178363.7|178273.7|178352.5|178262.5|28
1729707910000|2024-10-23 18:25:10|178353.9|178263.9|178357.5|178267.5|178360.4|178270.4|178352.3|178262.3|31
1729707920000|2024-10-23 18:25:20|178360.4|178270.4|178363.1|178273.1|178363.1|178273.1|178351|178261|38
1729707930000|2024-10-23 18:25:30|178361.4|178271.4|178356.3|178266.3|178367|178277|178353.1|178263.1|30
1729707940000|2024-10-23 18:25:40|178354.5|178264.5|178352.9|178262.9|178357|178267|178348.6|178258.6|30
1729707950000|2024-10-23 18:25:50|178353.9|178263.9|178338|178248|178354.1|178264.1|178337.6|178247.6|28
1729707960000|2024-10-23 18:26:00|178341.7|178251.7|178342.7|178252.7|178346.6|178256.6|178338.8|178248.8|25
1729707970000|2024-10-23 18:26:10|178342.5|178252.5|178348.6|178258.6|178348.6|178258.6|178336.4|178246.4|18
1729707980000|2024-10-23 18:26:20|178351.2|178261.2|178352.7|178262.7|178355.3|178265.3|178344.9|178254.9|35
1729707990000|2024-10-23 18:26:30|178350.5|178260.5|178355.6|178265.6|178356.9|178266.9|178349|178259|34
1729708000000|2024-10-23 18:26:40|178355.5|178265.5|178336.7|178246.7|178358.2|178268.2|178336.7|178246.7|25
1729708010000|2024-10-23 18:26:50|178335.8|178245.8|178337.9|178247.9|178341.7|178251.7|178332|178242|25
1729708020000|2024-10-23 18:27:00|178338.9|178248.9|178339.9|178249.9|178345.5|178255.5|178336.3|178246.3|20
1729708030000|2024-10-23 18:27:10|178339.8|178249.8|178343.5|178253.5|178345.4|178255.4|178337.2|178247.2|29
1729708040000|2024-10-23 18:27:20|178339.5|178249.5|178335.9|178245.9|178344.4|178254.4|178334.3|178244.3|22
1729708050000|2024-10-23 18:27:30|178334.1|178244.1|178336.9|178246.9|178338.8|178248.8|178328|178238|26
1729708060000|2024-10-23 18:27:40|178334.4|178244.4|178316.5|178226.5|178335.3|178245.3|178309.4|178219.4|26
1729708070000|2024-10-23 18:27:50|178314.6|178224.6|178308.1|178218.1|178314.6|178224.6|178304.4|178214.4|24
1729708080000|2024-10-23 18:28:00|178311|178221|178314.6|178224.6|178315.7|178225.7|178306.1|178216.1|12
1729708090000|2024-10-23 18:28:10|178315.6|178225.6|178306.1|178216.1|178315.6|178225.6|178302.2|178212.2|25
1729708100000|2024-10-23 18:28:20|178303.9|178213.9|178305.7|178215.7|178309.9|178219.9|178301.6|178211.6|14
1729708110000|2024-10-23 18:28:30|178307.3|178217.3|178302.1|178212.1|178310.2|178220.2|178297.3|178207.3|16
1729708120000|2024-10-23 18:28:40|178300.6|178210.6|178306.1|178216.1|178309.5|178219.5|178300.6|178210.6|11
1729708130000|2024-10-23 18:28:50|178308.9|178218.9|178310.1|178220.1|178314|178224|178307.3|178217.3|17
1729708140000|2024-10-23 18:29:00|178317.2|178227.2|178321.6|178231.6|178321.6|178231.6|178312.9|178222.9|21
1729708150000|2024-10-23 18:29:10|178318.2|178228.2|178306.3|178216.3|178318.2|178228.2|178304.2|178214.2|20
1729708160000|2024-10-23 18:29:20|178306.7|178216.7|178303.9|178213.9|178310.2|178220.2|178302.1|178212.1|24
1729708170000|2024-10-23 18:29:30|178306.5|178216.5|178300.7|178210.7|178309.4|178219.4|178297.4|178207.4|19
1729708180000|2024-10-23 18:29:40|178298.2|178208.2|178302.2|178212.2|178304.1|178214.1|178298.2|178208.2|15
1729708190000|2024-10-23 18:29:50|178299.4|178209.4|178297.7|178207.7|178301.2|178211.2|178296.7|178206.7|11
1729708200000|2024-10-23 18:30:00|178299.4|178209.4|178310|178220|178310|178220|178298.1|178208.1|16
1729708210000|2024-10-23 18:30:10|178311.2|178221.2|178309.2|178219.2|178313.3|178223.3|178307.4|178217.4|10
1729708220000|2024-10-23 18:30:20|178310.6|178220.6|178301.2|178211.2|178311.2|178221.2|178301.2|178211.2|15
1729708230000|2024-10-23 18:30:30|178303.8|178213.8|178303.6|178213.6|178305.4|178215.4|178300.6|178210.6|19
1729708240000|2024-10-23 18:30:40|178302.8|178212.8|178305.6|178215.6|178312|178222|178302.8|178212.8|9
1729708250000|2024-10-23 18:30:50|178308.3|178218.3|178313.2|178223.2|178313.2|178223.2|178308.3|178218.3|9
1729708260000|2024-10-23 18:31:00|178311.8|178221.8|178308.6|178218.6|178311.8|178221.8|178301.6|178211.6|23
1729708270000|2024-10-23 18:31:10|178309.8|178219.8|178318.5|178228.5|178323.9|178233.9|178309.8|178219.8|23
1729708280000|2024-10-23 18:31:20|178314.9|178224.9|178317.2|178227.2|178318.5|178228.5|178314.9|178224.9|7
1729708290000|2024-10-23 18:31:30|178316.7|178226.7|178311.4|178221.4|178321.8|178231.8|178310.3|178220.3|15
1729708300000|2024-10-23 18:31:40|178314|178224|178314.7|178224.7|178315.5|178225.5|178308.4|178218.4|14
1729708310000|2024-10-23 18:31:50|178315.9|178225.9|178281.5|178191.5|178315.9|178225.9|178281.5|178191.5|18
1729708320000|2024-10-23 18:32:00|178283.5|178193.5|178288.1|178198.1|178296.5|178206.5|178282|178192|17
1729708330000|2024-10-23 18:32:10|178288.2|178198.2|178282.9|178192.9|178288.2|178198.2|178273.8|178183.8|13
1729708340000|2024-10-23 18:32:20|178285.1|178195.1|178263.9|178173.9|178285.1|178195.1|178261|178171|20
1729708350000|2024-10-23 18:32:30|178263.8|178173.8|178264.3|178174.3|178265.5|178175.5|178260.1|178170.1|10
1729708360000|2024-10-23 18:32:40|178261.3|178171.3|178274.7|178184.7|178274.7|178184.7|178261.3|178171.3|25
1729708370000|2024-10-23 18:32:50|178275.6|178185.6|178275.7|178185.7|178277.7|178187.7|178270.7|178180.7|13
1729708380000|2024-10-23 18:33:00|178272.8|178182.8|178275.2|178185.2|178288.2|178198.2|178272.8|178182.8|24
1729708390000|2024-10-23 18:33:10|178275.3|178185.3|178286.4|178196.4|178292|178202|178275.3|178185.3|13
1729708400000|2024-10-23 18:33:20|178290.1|178200.1|178278.4|178188.4|178290.1|178200.1|178278.4|178188.4|13
1729708410000|2024-10-23 18:33:30|178275.3|178185.3|178274.6|178184.6|178276.4|178186.4|178272.2|178182.2|13
1729708420000|2024-10-23 18:33:40|178270.5|178180.5|178267.6|178177.6|178272.4|178182.4|178266.9|178176.9|9
1729708430000|2024-10-23 18:33:50|178268.7|178178.7|178264.5|178174.5|178276.5|178186.5|178263.6|178173.6|17
1729708440000|2024-10-23 18:34:00|178266.7|178176.7|178268.4|178178.4|178268.4|178178.4|178261.3|178171.3|11
1729708450000|2024-10-23 18:34:10|178267.5|178177.5|178264.5|178174.5|178267.5|178177.5|178260.2|178170.2|12
1729708460000|2024-10-23 18:34:20|178266|178176|178276.3|178186.3|178276.3|178186.3|178264.4|178174.4|10
1729708470000|2024-10-23 18:34:30|178273.5|178183.5|178265.8|178175.8|178273.5|178183.5|178265.5|178175.5|6
1729708480000|2024-10-23 18:34:40|178266.5|178176.5|178279.2|178189.2|178280.1|178190.1|178266.5|178176.5|16
1729708490000|2024-10-23 18:34:50|178279.9|178189.9|178279.5|178189.5|178280|178190|178276.5|178186.5|6
1729708500000|2024-10-23 18:35:00|178279|178189|178280|178190|178280.3|178190.3|178276|178186|11
1729708510000|2024-10-23 18:35:10|178280.1|178190.1|178276|178186|178283.7|178193.7|178272.5|178182.5|14
1729708520000|2024-10-23 18:35:20|178273.2|178183.2|178271.4|178181.4|178275.7|178185.7|178269.3|178179.3|12
1729708530000|2024-10-23 18:35:30|178269.8|178179.8|178266.6|178176.6|178272|178182|178265.9|178175.9|16
1729708540000|2024-10-23 18:35:40|178270.2|178180.2|178280.8|178190.8|178281.1|178191.1|178270.2|178180.2|20
1729708550000|2024-10-23 18:35:50|178274.7|178184.7|178273.5|178183.5|178279.3|178189.3|178273.5|178183.5|11
1729708560000|2024-10-23 18:36:00|178276.1|178186.1|178277.4|178187.4|178279.7|178189.7|178273.1|178183.1|9
1729708570000|2024-10-23 18:36:10|178275.8|178185.8|178279.8|178189.8|178287.9|178197.9|178275.8|178185.8|16
1729708580000|2024-10-23 18:36:20|178277.1|178187.1|178278.9|178188.9|178286.7|178196.7|178277.1|178187.1|17
1729708590000|2024-10-23 18:36:30|178281.5|178191.5|178278.4|178188.4|178283.2|178193.2|178278.2|178188.2|13
1729708600000|2024-10-23 18:36:40|178279.1|178189.1|178278.4|178188.4|178286|178196|178276.2|178186.2|9
1729708610000|2024-10-23 18:36:50|178278.7|178188.7|178274.6|178184.6|178278.7|178188.7|178268.8|178178.8|10
1729708620000|2024-10-23 18:37:00|178272|178182|178268.4|178178.4|178274.5|178184.5|178264.5|178174.5|10
1729708630000|2024-10-23 18:37:10|178267.4|178177.4|178264.3|178174.3|178267.4|178177.4|178261.9|178171.9|9
1729708640000|2024-10-23 18:37:20|178261.5|178171.5|178260.2|178170.2|178263.2|178173.2|178258.4|178168.4|18
1729708650000|2024-10-23 18:37:30|178258.6|178168.6|178261.3|178171.3|178262.5|178172.5|178249.6|178159.6|15
1729708660000|2024-10-23 18:37:40|178259|178169|178256.1|178166.1|178261.3|178171.3|178255.9|178165.9|10
1729708670000|2024-10-23 18:37:50|178257.7|178167.7|178264.3|178174.3|178264.9|178174.9|178257.7|178167.7|14
1729708680000|2024-10-23 18:38:00|178261.3|178171.3|178260.9|178170.9|178262.7|178172.7|178256.3|178166.3|10
1729708690000|2024-10-23 18:38:10|178260.5|178170.5|178265|178175|178269.5|178179.5|178260.5|178170.5|9
1729708700000|2024-10-23 18:38:20|178265.5|178175.5|178257.4|178167.4|178265.5|178175.5|178254|178164|12
1729708710000|2024-10-23 18:38:30|178256.1|178166.1|178256.7|178166.7|178258.1|178168.1|178251.3|178161.3|14
1729708720000|2024-10-23 18:38:40|178256.8|178166.8|178244.7|178154.7|178256.8|178166.8|178243.5|178153.5|15
1729708730000|2024-10-23 18:38:50|178248|178158|178251.7|178161.7|178255|178165|178248|178158|12
1729708740000|2024-10-23 18:39:00|178253|178163|178263.6|178173.6|178263.6|178173.6|178253|178163|15
1729708750000|2024-10-23 18:39:10|178264|178174|178266.1|178176.1|178266.8|178176.8|178263.7|178173.7|12
1729708760000|2024-10-23 18:39:20|178264|178174|178258.8|178168.8|178266.4|178176.4|178257.6|178167.6|9
1729708770000|2024-10-23 18:39:30|178257.5|178167.5|178256.3|178166.3|178260.7|178170.7|178256.3|178166.3|6
1729708780000|2024-10-23 18:39:40|178255.3|178165.3|178254.5|178164.5|178255.9|178165.9|178254.1|178164.1|7
1729708790000|2024-10-23 18:39:50|178254.4|178164.4|178254.4|178164.4|178254.4|178164.4|178254.4|178164.4|1
1729708800000|2024-10-23 18:40:00|178254.3|178164.3|178271|178181|178273.1|178183.1|178254.3|178164.3|16
1729708810000|2024-10-23 18:40:10|178270.4|178180.4|178270|178180|178274.1|178184.1|178269.8|178179.8|9
1729708820000|2024-10-23 18:40:20|178267.2|178177.2|178265.4|178175.4|178267.2|178177.2|178263.2|178173.2|15
1729708830000|2024-10-23 18:40:30|178266.3|178176.3|178260.4|178170.4|178266.3|178176.3|178255.3|178165.3|14
1729708840000|2024-10-23 18:40:40|178262.1|178172.1|178259.3|178169.3|178262.1|178172.1|178256.2|178166.2|8
1729708850000|2024-10-23 18:40:50|178257.1|178167.1|178257.8|178167.8|178260.5|178170.5|178255.6|178165.6|10
1729708860000|2024-10-23 18:41:00|178256.4|178166.4|178249.8|178159.8|178257.5|178167.5|178249.8|178159.8|20
1729708870000|2024-10-23 18:41:10|178252.5|178162.5|178250|178160|178252.5|178162.5|178249.2|178159.2|7
1729708880000|2024-10-23 18:41:20|178248.5|178158.5|178248.7|178158.7|178249.7|178159.7|178244.9|178154.9|8
1729708890000|2024-10-23 18:41:30|178248.4|178158.4|178248.2|178158.2|178248.4|178158.4|178245.5|178155.5|4
1729708900000|2024-10-23 18:41:40|178248.6|178158.6|178250.6|178160.6|178251.8|178161.8|178245.2|178155.2|18
1729708910000|2024-10-23 18:41:50|178250.2|178160.2|178256.4|178166.4|178256.9|178166.9|178250.2|178160.2|6
1729708920000|2024-10-23 18:42:00|178254.9|178164.9|178250.7|178160.7|178255.6|178165.6|178250.7|178160.7|11
1729708930000|2024-10-23 18:42:10|178251.4|178161.4|178254.3|178164.3|178256.5|178166.5|178251.4|178161.4|9
1729708940000|2024-10-23 18:42:20|178252.9|178162.9|178257.4|178167.4|178257.4|178167.4|178249.7|178159.7|15
1729708950000|2024-10-23 18:42:30|178258.8|178168.8|178259.1|178169.1|178260.3|178170.3|178252.4|178162.4|12
1729708960000|2024-10-23 18:42:40|178259.6|178169.6|178258.4|178168.4|178260|178170|178257.5|178167.5|7
1729708970000|2024-10-23 18:42:50|178257.8|178167.8|178254.7|178164.7|178257.8|178167.8|178252.8|178162.8|9
1729708980000|2024-10-23 18:43:00|178256.1|178166.1|178253.7|178163.7|178259.2|178169.2|178252.5|178162.5|13
1729708990000|2024-10-23 18:43:10|178254.2|178164.2|178257.4|178167.4|178258|178168|178253.3|178163.3|13
1729709000000|2024-10-23 18:43:20|178255|178165|178257.2|178167.2|178257.2|178167.2|178255|178165|6
1729709010000|2024-10-23 18:43:30|178258.6|178168.6|178254.4|178164.4|178259.7|178169.7|178251|178161|15
1729709020000|2024-10-23 18:43:40|178255.8|178165.8|178256|178166|178256|178166|178252.7|178162.7|9
1729709030000|2024-10-23 18:43:50|178257.3|178167.3|178259.2|178169.2|178263.8|178173.8|178255.6|178165.6|15
1729709040000|2024-10-23 18:44:00|178261.7|178171.7|178265.5|178175.5|178265.7|178175.7|178261.7|178171.7|9
1729709050000|2024-10-23 18:44:10|178266.8|178176.8|178267.2|178177.2|178267.2|178177.2|178265.8|178175.8|4
1729709060000|2024-10-23 18:44:20|178266.8|178176.8|178260.8|178170.8|178266.8|178176.8|178259.5|178169.5|7
1729709070000|2024-10-23 18:44:30|178261|178171|178255.4|178165.4|178262.7|178172.7|178254.3|178164.3|11
1729709080000|2024-10-23 18:44:40|178254.2|178164.2|178220.1|178130.1|178256.5|178166.5|178212.4|178122.4|18
1729709090000|2024-10-23 18:44:50|178221.5|178131.5|178228.2|178138.2|178231.2|178141.2|178221.5|178131.5|15
1729709100000|2024-10-23 18:45:00|178225.8|178135.8|178223|178133|178229.4|178139.4|178223|178133|10
1729709110000|2024-10-23 18:45:10|178224.7|178134.7|178206.6|178116.6|178224.7|178134.7|178206.6|178116.6|13
1729709120000|2024-10-23 18:45:20|178205.2|178115.2|178184.7|178094.7|178205.2|178115.2|178184.7|178094.7|14
1729709130000|2024-10-23 18:45:30|178187.3|178097.3|178189.8|178099.8|178191.5|178101.5|178187|178097|9
1729709140000|2024-10-23 18:45:40|178190.2|178100.2|178189.7|178099.7|178194.2|178104.2|178189.4|178099.4|9
1729709150000|2024-10-23 18:45:50|178188.9|178098.9|178181.9|178091.9|178188.9|178098.9|178179.7|178089.7|10
1729709160000|2024-10-23 18:46:00|178177|178087|178178.2|178088.2|178179.6|178089.6|178173.6|178083.6|10
1729709170000|2024-10-23 18:46:10|178175.5|178085.5|178184.8|178094.8|178184.8|178094.8|178174.2|178084.2|12
1729709180000|2024-10-23 18:46:20|178182|178092|178176.1|178086.1|178184|178094|178174.2|178084.2|11
1729709190000|2024-10-23 18:46:30|178173.9|178083.9|178158.1|178068.1|178173.9|178083.9|178156.3|178066.3|14
1729709200000|2024-10-23 18:46:40|178160.3|178070.3|178145.7|178055.7|178160.3|178070.3|178140|178050|10
1729709210000|2024-10-23 18:46:50|178144.5|178054.5|178158.7|178068.7|178168.3|178078.3|178141.9|178051.9|19
1729709220000|2024-10-23 18:47:00|178160.6|178070.6|178129.4|178039.4|178161.7|178071.7|178124.5|178034.5|21
1729709230000|2024-10-23 18:47:10|178129.8|178039.8|178132.6|178042.6|178133.5|178043.5|178128|178038|12
1729709240000|2024-10-23 18:47:20|178127.3|178037.3|178139.5|178049.5|178139.5|178049.5|178118.5|178028.5|16
1729709250000|2024-10-23 18:47:30|178138.1|178048.1|178142.6|178052.6|178142.6|178052.6|178138.1|178048.1|6
1729709260000|2024-10-23 18:47:40|178144.4|178054.4|178151.3|178061.3|178151.6|178061.6|178141.7|178051.7|13
1729709270000|2024-10-23 18:47:50|178139.7|178049.7|178145|178055|178145.6|178055.6|178139.7|178049.7|8
1729709280000|2024-10-23 18:48:00|178147.7|178057.7|178141.1|178051.1|178147.9|178057.9|178136.6|178046.6|13
1729709290000|2024-10-23 18:48:10|178138|178048|178119.4|178029.4|178140.7|178050.7|178110.5|178020.5|17
1729709300000|2024-10-23 18:48:20|178119.7|178029.7|178114|178024|178119.7|178029.7|178111.5|178021.5|7
1729709310000|2024-10-23 18:48:30|178108.2|178018.2|178109.4|178019.4|178109.4|178019.4|178105.9|178015.9|8
1729709320000|2024-10-23 18:48:40|178105.4|178015.4|178101.6|178011.6|178106.4|178016.4|178100.4|178010.4|12
1729709330000|2024-10-23 18:48:50|178101.8|178011.8|178096|178006|178101.8|178011.8|178096|178006|10
1729709340000|2024-10-23 18:49:00|178098|178008|178096.3|178006.3|178098|178008|178088.4|177998.4|19
1729709350000|2024-10-23 18:49:10|178093.3|178003.3|178105|178015|178109.4|178019.4|178087.9|177997.9|13
1729709360000|2024-10-23 18:49:20|178104.9|178014.9|178107.2|178017.2|178109.6|178019.6|178102.2|178012.2|14
1729709370000|2024-10-23 18:49:30|178107.3|178017.3|178104.9|178014.9|178107.3|178017.3|178101.7|178011.7|10
1729709380000|2024-10-23 18:49:40|178102.8|178012.8|178101.9|178011.9|178103.7|178013.7|178095.5|178005.5|11
1729709390000|2024-10-23 18:49:50|178104.2|178014.2|178099|178009|178105.4|178015.4|178099|178009|12
1729709400000|2024-10-23 18:50:00|178088.3|177998.3|178091.6|178001.6|178095.7|178005.7|178087.7|177997.7|12
1729709410000|2024-10-23 18:50:10|178088.9|177998.9|178087.3|177997.3|178095.8|178005.8|178080.3|177990.3|11
1729709420000|2024-10-23 18:50:20|178090.1|178000.1|178090.8|178000.8|178093.9|178003.9|178085.7|177995.7|11
1729709430000|2024-10-23 18:50:30|178090.3|178000.3|178091.8|178001.8|178092.6|178002.6|178088.3|177998.3|9
1729709440000|2024-10-23 18:50:40|178091.2|178001.2|178102.6|178012.6|178104.1|178014.1|178091.2|178001.2|10
1729709450000|2024-10-23 18:50:50|178106.9|178016.9|178100.8|178010.8|178106.9|178016.9|178097.7|178007.7|12
1729709460000|2024-10-23 18:51:00|178104.8|178014.8|178097.5|178007.5|178104.8|178014.8|178089.1|177999.1|15
1729709470000|2024-10-23 18:51:10|178099.3|178009.3|178098.2|178008.2|178103.5|178013.5|178096.4|178006.4|12
1729709480000|2024-10-23 18:51:20|178098.3|178008.3|178095|178005|178098.3|178008.3|178089.5|177999.5|12
1729709490000|2024-10-23 18:51:30|178093.5|178003.5|178094.1|178004.1|178094.1|178004.1|178093.5|178003.5|3
1729709500000|2024-10-23 18:51:40|178084.3|177994.3|178088.5|177998.5|178089.4|177999.4|178084.3|177994.3|11
1729709510000|2024-10-23 18:51:50|178086.3|177996.3|178087.6|177997.6|178093.1|178003.1|178084.6|177994.6|18
1729709520000|2024-10-23 18:52:00|178089.6|177999.6|178080.6|177990.6|178092.1|178002.1|178079.8|177989.8|7
1729709530000|2024-10-23 18:52:10|178084.2|177994.2|178085.6|177995.6|178087.4|177997.4|178082.4|177992.4|5
1729709540000|2024-10-23 18:52:20|178087.5|177997.5|178086.5|177996.5|178088.4|177998.4|178085.7|177995.7|10
1729709550000|2024-10-23 18:52:30|178083.8|177993.8|178076.4|177986.4|178083.8|177993.8|178067.3|177977.3|9
1729709560000|2024-10-23 18:52:40|178077.6|177987.6|178076.9|177986.9|178078.5|177988.5|178072|177982|11
1729709570000|2024-10-23 18:52:50|178077.5|177987.5|178077.5|177987.5|178077.5|177987.5|178077.5|177987.5|1
1729709580000|2024-10-23 18:53:00|178077.6|177987.6|178081.5|177991.5|178089.8|177999.8|178077.6|177987.6|13
1729709590000|2024-10-23 18:53:10|178081.3|177991.3|178083.3|177993.3|178087.8|177997.8|178080.7|177990.7|8
1729709600000|2024-10-23 18:53:20|178082.8|177992.8|178059.7|177969.7|178085.1|177995.1|178059.3|177969.3|16
1729709610000|2024-10-23 18:53:30|178058.8|177968.8|178065.7|177975.7|178065.7|177975.7|178057.7|177967.7|12
1729709620000|2024-10-23 18:53:40|178064.6|177974.6|178066.6|177976.6|178070.5|177980.5|178063.7|177973.7|15
1729709630000|2024-10-23 18:53:50|178067.2|177977.2|178065.5|177975.5|178084.7|177994.7|178064.8|177974.8|20
1729709640000|2024-10-23 18:54:00|178068.3|177978.3|178074.1|177984.1|178080.8|177990.8|178066.2|177976.2|15
1729709650000|2024-10-23 18:54:10|178072.3|177982.3|178085.5|177995.5|178085.5|177995.5|178072.3|177982.3|10
1729709660000|2024-10-23 18:54:20|178085.8|177995.8|178082.3|177992.3|178087.7|177997.7|178081|177991|9
1729709670000|2024-10-23 18:54:30|178085|177995|178081.3|177991.3|178089.8|177999.8|178080.8|177990.8|9
1729709680000|2024-10-23 18:54:40|178071.3|177981.3|178065.6|177975.6|178073.3|177983.3|178062.7|177972.7|10
1729709690000|2024-10-23 18:54:50|178067.5|177977.5|178075.1|177985.1|178079.9|177989.9|178063.1|177973.1|11
1729709700000|2024-10-23 18:55:00|178075.2|177985.2|178059.1|177969.1|178075.2|177985.2|178059.1|177969.1|5
1729709710000|2024-10-23 18:55:10|178060.8|177970.8|178073.3|177983.3|178075.3|177985.3|178059.7|177969.7|11
1729709720000|2024-10-23 18:55:20|178075.9|177985.9|178082.9|177992.9|178090.7|178000.7|178075.9|177985.9|16
1729709730000|2024-10-23 18:55:30|178084.6|177994.6|178086.4|177996.4|178087.9|177997.9|178082.8|177992.8|13
1729709740000|2024-10-23 18:55:40|178086.2|177996.2|178088.4|177998.4|178088.6|177998.6|178081.4|177991.4|16
1729709750000|2024-10-23 18:55:50|178085.9|177995.9|178083.7|177993.7|178086.7|177996.7|178081.7|177991.7|13
1729709760000|2024-10-23 18:56:00|178080.8|177990.8|178084.7|177994.7|178086.2|177996.2|178076|177986|11
1729709770000|2024-10-23 18:56:10|178086.7|177996.7|178087.7|177997.7|178092.2|178002.2|178085.1|177995.1|14
1729709780000|2024-10-23 18:56:20|178085|177995|178078.1|177988.1|178086.8|177996.8|178075.3|177985.3|9
1729709790000|2024-10-23 18:56:30|178076.3|177986.3|178078.7|177988.7|178079.7|177989.7|178076.3|177986.3|5
1729709800000|2024-10-23 18:56:40|178079.7|177989.7|178060.5|177970.5|178079.7|177989.7|178060.5|177970.5|15
1729709810000|2024-10-23 18:56:50|178059.5|177969.5|178060.5|177970.5|178062.1|177972.1|178053|177963|19
1729709820000|2024-10-23 18:57:00|178062.6|177972.6|178081.9|177991.9|178081.9|177991.9|178062.6|177972.6|14
1729709830000|2024-10-23 18:57:10|178081.6|177991.6|178087.9|177997.9|178088.7|177998.7|178081.4|177991.4|17
1729709840000|2024-10-23 18:57:20|178089.2|177999.2|178083.9|177993.9|178091.2|178001.2|178083.3|177993.3|15
1729709850000|2024-10-23 18:57:30|178082.8|177992.8|178076.9|177986.9|178082.8|177992.8|178074.4|177984.4|13
1729709860000|2024-10-23 18:57:40|178077|177987|178082.7|177992.7|178084.9|177994.9|178075.9|177985.9|11
1729709870000|2024-10-23 18:57:50|178081.4|177991.4|178084.9|177994.9|178086.3|177996.3|178081.4|177991.4|9
1729709880000|2024-10-23 18:58:00|178085.3|177995.3|178085|177995|178088|177998|178083.6|177993.6|14
1729709890000|2024-10-23 18:58:10|178084.8|177994.8|178083.4|177993.4|178086.5|177996.5|178082.3|177992.3|12
1729709900000|2024-10-23 18:58:20|178084.6|177994.6|178077.9|177987.9|178084.6|177994.6|178077.9|177987.9|13
1729709910000|2024-10-23 18:58:30|178078|177988|178080.4|177990.4|178081.2|177991.2|178078|177988|10
1729709920000|2024-10-23 18:58:40|178078.8|177988.8|178077.4|177987.4|178080.3|177990.3|178077.3|177987.3|11
1729709930000|2024-10-23 18:58:50|178079.8|177989.8|178077.5|177987.5|178089.8|177999.8|178072.9|177982.9|20
1729709940000|2024-10-23 18:59:00|178078.1|177988.1|178082.6|177992.6|178084.5|177994.5|178078.1|177988.1|15
1729709950000|2024-10-23 18:59:10|178083.2|177993.2|178082.5|177992.5|178084.1|177994.1|178080.2|177990.2|11
1729709960000|2024-10-23 18:59:20|178082.9|177992.9|178082.8|177992.8|178084.9|177994.9|178081.4|177991.4|8
1729709970000|2024-10-23 18:59:30|178088.1|177998.1|178093.6|178003.6|178096.4|178006.4|178088|177998|18
1729709980000|2024-10-23 18:59:40|178092.6|178002.6|178092.8|178002.8|178096.2|178006.2|178092.4|178002.4|14
1729709990000|2024-10-23 18:59:50|178093.7|178003.7|178077.1|177987.1|178105.4|178015.4|178073.9|177983.9|18
1729710000000|2024-10-23 19:00:00|178075|177985|178072.8|177982.8|178077.1|177987.1|178070.4|177980.4|12
1729710010000|2024-10-23 19:00:10|178072.2|177982.2|178072.9|177982.9|178073.8|177983.8|178070.8|177980.8|9
1729710020000|2024-10-23 19:00:20|178070.1|177980.1|178054.4|177964.4|178074|177984|178054.4|177964.4|18
1729710030000|2024-10-23 19:00:30|178064.5|177974.5|178067.6|177977.6|178069.4|177979.4|178058.9|177968.9|8
1729710040000|2024-10-23 19:00:40|178063.1|177973.1|178065.9|177975.9|178072.6|177982.6|178062.1|177972.1|15
1729710050000|2024-10-23 19:00:50|178067.8|177977.8|178073.7|177983.7|178079.3|177989.3|178067.8|177977.8|10
1729710060000|2024-10-23 19:01:00|178071.7|177981.7|178068.7|177978.7|178071.7|177981.7|178062.2|177972.2|12
1729710070000|2024-10-23 19:01:10|178061.8|177971.8|178059.1|177969.1|178062|177972|178058.1|177968.1|8
1729710080000|2024-10-23 19:01:20|178062.3|177972.3|178060.4|177970.4|178062.3|177972.3|178057.3|177967.3|3
1729710090000|2024-10-23 19:01:30|178060.7|177970.7|178060.6|177970.6|178060.7|177970.7|178060.6|177970.6|2
1729710100000|2024-10-23 19:01:40|178060.1|177970.1|178052.8|177962.8|178065.3|177975.3|178052.8|177962.8|10
1729710110000|2024-10-23 19:01:50|178056.6|177966.6|178066.9|177976.9|178070.9|177980.9|178047.3|177957.3|13
1729710120000|2024-10-23 19:02:00|178066.8|177976.8|178083.8|177993.8|178086.7|177996.7|178066.8|177976.8|10
1729710130000|2024-10-23 19:02:10|178083.9|177993.9|178083.5|177993.5|178092.4|178002.4|178083.5|177993.5|8
1729710140000|2024-10-23 19:02:20|178081.5|177991.5|178082.1|177992.1|178084.1|177994.1|178081.5|177991.5|6
1729710150000|2024-10-23 19:02:30|178080.7|177990.7|178092.8|178002.8|178093|178003|178080.7|177990.7|11
1729710160000|2024-10-23 19:02:40|178091.8|178001.8|178100.2|178010.2|178108.2|178018.2|178091.8|178001.8|7
1729710170000|2024-10-23 19:02:50|178101.6|178011.6|178105|178015|178113|178023|178100.4|178010.4|8
1729710180000|2024-10-23 19:03:00|178105.1|178015.1|178099.6|178009.6|178105.1|178015.1|178099.6|178009.6|5
1729710190000|2024-10-23 19:03:10|178101.8|178011.8|178099.9|178009.9|178102.6|178012.6|178098|178008|8
1729710200000|2024-10-23 19:03:20|178100.9|178010.9|178102.2|178012.2|178104.4|178014.4|178098.7|178008.7|9
1729710210000|2024-10-23 19:03:30|178103.7|178013.7|178098.6|178008.6|178103.7|178013.7|178095.6|178005.6|11
1729710220000|2024-10-23 19:03:40|178098.3|178008.3|178097.3|178007.3|178099.3|178009.3|178096.1|178006.1|7
1729710230000|2024-10-23 19:03:50|178097.1|178007.1|178100.7|178010.7|178101.3|178011.3|178095.9|178005.9|8
1729710240000|2024-10-23 19:04:00|178100.5|178010.5|178104.6|178014.6|178106.1|178016.1|178100.5|178010.5|5
1729710250000|2024-10-23 19:04:10|178105.4|178015.4|178109.8|178019.8|178109.8|178019.8|178105.4|178015.4|7
1729710260000|2024-10-23 19:04:20|178108.6|178018.6|178108.9|178018.9|178108.9|178018.9|178105.1|178015.1|6
1729710270000|2024-10-23 19:04:30|178107.1|178017.1|178107.4|178017.4|178108.7|178018.7|178105.8|178015.8|7
1729710280000|2024-10-23 19:04:40|178104.4|178014.4|178106.1|178016.1|178106.6|178016.6|178104.2|178014.2|7
1729710290000|2024-10-23 19:04:50|178106.2|178016.2|178106.3|178016.3|178108.2|178018.2|178106.2|178016.2|6
1729710300000|2024-10-23 19:05:00|178108.5|178018.5|178108.6|178018.6|178110.9|178020.9|178108.5|178018.5|4
1729710310000|2024-10-23 19:05:10|178109|178019|178108.6|178018.6|178109.4|178019.4|178108.6|178018.6|4
1729710320000|2024-10-23 19:05:20|178110.6|178020.6|178159.7|178069.7|178162.1|178072.1|178106.4|178016.4|14
1729710330000|2024-10-23 19:05:30|178157.4|178067.4|178159.1|178069.1|178159.5|178069.5|178149.1|178059.1|14
1729710340000|2024-10-23 19:05:40|178157.8|178067.8|178155.7|178065.7|178157.8|178067.8|178152.7|178062.7|7
1729710350000|2024-10-23 19:05:50|178156|178066|178157.3|178067.3|178162|178072|178155.6|178065.6|11
1729710360000|2024-10-23 19:06:00|178159.5|178069.5|178155.8|178065.8|178162.9|178072.9|178153|178063|14
1729710370000|2024-10-23 19:06:10|178154.9|178064.9|178154.4|178064.4|178157.3|178067.3|178150.6|178060.6|12
1729710380000|2024-10-23 19:06:20|178153.9|178063.9|178161.7|178071.7|178166.7|178076.7|178152.9|178062.9|10
1729710390000|2024-10-23 19:06:30|178163.2|178073.2|178163|178073|178165.2|178075.2|178156.1|178066.1|12
1729710400000|2024-10-23 19:06:40|178158|178068|178153.1|178063.1|178162.5|178072.5|178149.2|178059.2|16
1729710410000|2024-10-23 19:06:50|178143.9|178053.9|178148.6|178058.6|178150.5|178060.5|178141.8|178051.8|16
1729710420000|2024-10-23 19:07:00|178148.5|178058.5|178153.5|178063.5|178155.7|178065.7|178143|178053|20
1729710430000|2024-10-23 19:07:10|178155.3|178065.3|178152|178062|178155.7|178065.7|178143.1|178053.1|14
1729710440000|2024-10-23 19:07:20|178145.8|178055.8|178152|178062|178152|178062|178140.1|178050.1|13
1729710450000|2024-10-23 19:07:30|178154.8|178064.8|178152.5|178062.5|178154.8|178064.8|178152.5|178062.5|6
1729710460000|2024-10-23 19:07:40|178152.4|178062.4|178143.5|178053.5|178152.4|178062.4|178143.5|178053.5|8
1729710470000|2024-10-23 19:07:50|178148.9|178058.9|178147.5|178057.5|178149.5|178059.5|178134.2|178044.2|13
1729710480000|2024-10-23 19:08:00|178147.9|178057.9|178149|178059|178154.4|178064.4|178143.8|178053.8|11
1729710490000|2024-10-23 19:08:10|178148.8|178058.8|178147.4|178057.4|178151|178061|178140.5|178050.5|10
1729710500000|2024-10-23 19:08:20|178145.6|178055.6|178140.2|178050.2|178148.6|178058.6|178132.7|178042.7|14
1729710510000|2024-10-23 19:08:30|178142|178052|178154.2|178064.2|178160.5|178070.5|178141.9|178051.9|16
1729710520000|2024-10-23 19:08:40|178156|178066|178153.5|178063.5|178158.4|178068.4|178146.5|178056.5|8
1729710530000|2024-10-23 19:08:50|178154.1|178064.1|178158|178068|178162|178072|178154.1|178064.1|12
1729710540000|2024-10-23 19:09:00|178158.7|178068.7|178145.7|178055.7|178158.7|178068.7|178143.4|178053.4|10
1729710550000|2024-10-23 19:09:10|178150.9|178060.9|178141.7|178051.7|178150.9|178060.9|178141.7|178051.7|22
1729710560000|2024-10-23 19:09:20|178154.2|178064.2|178148.2|178058.2|178154.2|178064.2|178142.6|178052.6|13
1729710570000|2024-10-23 19:09:30|178148.8|178058.8|178149.6|178059.6|178149.9|178059.9|178143.1|178053.1|9
1729710580000|2024-10-23 19:09:40|178151.5|178061.5|178157.7|178067.7|178157.7|178067.7|178145.3|178055.3|12
1729710590000|2024-10-23 19:09:50|178156.5|178066.5|178149.3|178059.3|178157.9|178067.9|178143.1|178053.1|8
1729710600000|2024-10-23 19:10:00|178143.3|178053.3|178150.6|178060.6|178152|178062|178141.3|178051.3|16
1729710610000|2024-10-23 19:10:10|178145.2|178055.2|178150.5|178060.5|178150.6|178060.6|178144.4|178054.4|5
1729710620000|2024-10-23 19:10:20|178150.2|178060.2|178149.8|178059.8|178150.2|178060.2|178146.1|178056.1|4
1729710630000|2024-10-23 19:10:30|178149.1|178059.1|178135.5|178045.5|178149.9|178059.9|178127|178037|15
1729710640000|2024-10-23 19:10:40|178135.9|178045.9|178142.8|178052.8|178143.3|178053.3|178131.1|178041.1|24
1729710650000|2024-10-23 19:10:50|178132.4|178042.4|178141.9|178051.9|178146.7|178056.7|178132.4|178042.4|8
1729710660000|2024-10-23 19:11:00|178143.7|178053.7|178149.3|178059.3|178152.3|178062.3|178143.7|178053.7|5
1729710670000|2024-10-23 19:11:10|178150.1|178060.1|178153.9|178063.9|178155.4|178065.4|178150.1|178060.1|14
1729710680000|2024-10-23 19:11:20|178160.7|178070.7|178165.4|178075.4|178165.6|178075.6|178157.9|178067.9|10
1729710690000|2024-10-23 19:11:30|178163.6|178073.6|178161|178071|178163.6|178073.6|178158.9|178068.9|11
1729710700000|2024-10-23 19:11:40|178163.6|178073.6|178164.6|178074.6|178168.3|178078.3|178160.5|178070.5|15
1729710710000|2024-10-23 19:11:50|178164.5|178074.5|178163.5|178073.5|178165.6|178075.6|178161.7|178071.7|7
1729710720000|2024-10-23 19:12:00|178166.7|178076.7|178147.4|178057.4|178167.7|178077.7|178143.4|178053.4|12
1729710730000|2024-10-23 19:12:10|178154.5|178064.5|178164.6|178074.6|178164.6|178074.6|178148.9|178058.9|14
1729710740000|2024-10-23 19:12:20|178167|178077|178160.5|178070.5|178168.6|178078.6|178160.1|178070.1|13
1729710750000|2024-10-23 19:12:30|178153.9|178063.9|178153.6|178063.6|178162|178072|178153.6|178063.6|15
1729710760000|2024-10-23 19:12:40|178154.6|178064.6|178149.3|178059.3|178154.6|178064.6|178149.3|178059.3|6
1729710770000|2024-10-23 19:12:50|178149.7|178059.7|178150.9|178060.9|178151.4|178061.4|178149.7|178059.7|4
1729710780000|2024-10-23 19:13:00|178153.1|178063.1|178151.4|178061.4|178160.2|178070.2|178151.4|178061.4|9
1729710790000|2024-10-23 19:13:10|178147.8|178057.8|178125.9|178035.9|178148.1|178058.1|178125.9|178035.9|10
1729710800000|2024-10-23 19:13:20|178127.1|178037.1|178125.2|178035.2|178129.1|178039.1|178121.7|178031.7|9
1729710810000|2024-10-23 19:13:30|178122.4|178032.4|178125.5|178035.5|178127|178037|178122.4|178032.4|7
1729710820000|2024-10-23 19:13:40|178123.7|178033.7|178118.2|178028.2|178123.7|178033.7|178117.5|178027.5|3
1729710830000|2024-10-23 19:13:50|178116.5|178026.5|178115.9|178025.9|178119.4|178029.4|178115.3|178025.3|5
1729710840000|2024-10-23 19:14:00|178111.1|178021.1|178115.4|178025.4|178115.5|178025.5|178111.1|178021.1|5
1729710850000|2024-10-23 19:14:10|178116|178026|178115.3|178025.3|178121.5|178031.5|178115.3|178025.3|9
1729710860000|2024-10-23 19:14:20|178115.4|178025.4|178116|178026|178116|178026|178115.3|178025.3|3
1729710870000|2024-10-23 19:14:30|178116.6|178026.6|178118.7|178028.7|178118.7|178028.7|178114.5|178024.5|11
1729710880000|2024-10-23 19:14:40|178118.4|178028.4|178121.7|178031.7|178121.7|178031.7|178117.3|178027.3|5
1729710890000|2024-10-23 19:14:50|178122.3|178032.3|178137|178047|178137|178047|178122.3|178032.3|11
1729710900000|2024-10-23 19:15:00|178134.7|178044.7|178135.6|178045.6|178140.2|178050.2|178129.8|178039.8|19
1729710910000|2024-10-23 19:15:10|178138.3|178048.3|178149.7|178059.7|178149.8|178059.8|178138.3|178048.3|16
1729710920000|2024-10-23 19:15:20|178150.3|178060.3|178146.4|178056.4|178150.3|178060.3|178146.3|178056.3|7
1729710930000|2024-10-23 19:15:30|178143.4|178053.4|178136|178046|178143.4|178053.4|178132.9|178042.9|18
1729710940000|2024-10-23 19:15:40|178132.6|178042.6|178136.1|178046.1|178136.3|178046.3|178132.3|178042.3|9
1729710950000|2024-10-23 19:15:50|178138.1|178048.1|178137.1|178047.1|178139.4|178049.4|178137.1|178047.1|6
1729710960000|2024-10-23 19:16:00|178133.8|178043.8|178133.3|178043.3|178137|178047|178129.5|178039.5|10
1729710970000|2024-10-23 19:16:10|178130.9|178040.9|178107.3|178017.3|178135.5|178045.5|178106.1|178016.1|8
1729710980000|2024-10-23 19:16:20|178106.7|178016.7|178104.4|178014.4|178106.7|178016.7|178104.4|178014.4|2
1729710990000|2024-10-23 19:16:30|178103.6|178013.6|178102.1|178012.1|178104.4|178014.4|178100.7|178010.7|7
1729711000000|2024-10-23 19:16:40|178101.3|178011.3|178099.3|178009.3|178105.6|178015.6|178099.3|178009.3|8
1729711010000|2024-10-23 19:16:50|178099.2|178009.2|178098.7|178008.7|178102.8|178012.8|178098.7|178008.7|7
1729711020000|2024-10-23 19:17:00|178105.3|178015.3|178102.3|178012.3|178105.4|178015.4|178097.1|178007.1|14
1729711030000|2024-10-23 19:17:10|178098|178008|178090|178000|178098.3|178008.3|178086.3|177996.3|10
1729711040000|2024-10-23 19:17:20|178090.6|178000.6|178090.9|178000.9|178091.5|178001.5|178084.9|177994.9|13
1729711050000|2024-10-23 19:17:30|178091|178001|178090.6|178000.6|178092.8|178002.8|178089.2|177999.2|12
1729711060000|2024-10-23 19:17:40|178091.6|178001.6|178091.6|178001.6|178091.6|178001.6|178089.2|177999.2|7
1729711070000|2024-10-23 19:17:50|178091|178001|178089|177999|178091|178001|178087.2|177997.2|8
1729711080000|2024-10-23 19:18:00|178089.4|177999.4|178083.4|177993.4|178089.6|177999.6|178079.5|177989.5|16
1729711090000|2024-10-23 19:18:10|178080.4|177990.4|178067.8|177977.8|178084.8|177994.8|178049.5|177959.5|15
1729711100000|2024-10-23 19:18:20|178065.8|177975.8|178063.5|177973.5|178065.8|177975.8|178063.5|177973.5|5
1729711110000|2024-10-23 19:18:30|178060.9|177970.9|178063.6|177973.6|178063.6|177973.6|178052.6|177962.6|10
1729711120000|2024-10-23 19:18:40|178064.1|177974.1|178064.7|177974.7|178065.2|177975.2|178064.1|177974.1|5
1729711130000|2024-10-23 19:18:50|178064.6|177974.6|178066.4|177976.4|178066.4|177976.4|178061.9|177971.9|15
1729711140000|2024-10-23 19:19:00|178065.8|177975.8|178058.1|177968.1|178065.8|177975.8|178055.9|177965.9|12
1729711150000|2024-10-23 19:19:10|178056|177966|178056|177966|178056|177966|178056|177966|1
1729711160000|2024-10-23 19:19:20|178055.8|177965.8|178063.3|177973.3|178064.4|177974.4|178055.8|177965.8|9
1729711170000|2024-10-23 19:19:30|178061.3|177971.3|178062.6|177972.6|178062.6|177972.6|178058.3|177968.3|7
1729711180000|2024-10-23 19:19:40|178063.3|177973.3|178056.4|177966.4|178065.6|177975.6|178054.5|177964.5|8
1729711190000|2024-10-23 19:19:50|178061.1|177971.1|178061.4|177971.4|178062.9|177972.9|178061.1|177971.1|7
1729711200000|2024-10-23 19:20:00|178064.1|177974.1|178062.1|177972.1|178064.1|177974.1|178059|177969|8
1729711210000|2024-10-23 19:20:10|178059.6|177969.6|178066.9|177976.9|178068.1|177978.1|178059.6|177969.6|6
1729711220000|2024-10-23 19:20:20|178065.5|177975.5|178065.9|177975.9|178066.1|177976.1|178064.6|177974.6|6
1729711230000|2024-10-23 19:20:30|178062.4|177972.4|178036.2|177946.2|178062.4|177972.4|178032.7|177942.7|16
1729711240000|2024-10-23 19:20:40|178037.4|177947.4|178029.4|177939.4|178037.4|177947.4|178029.4|177939.4|11
1729711250000|2024-10-23 19:20:50|178031.6|177941.6|178032.9|177942.9|178040.6|177950.6|178030.6|177940.6|11
1729711260000|2024-10-23 19:21:00|178034.1|177944.1|178037|177947|178038.1|177948.1|178031.6|177941.6|10
1729711270000|2024-10-23 19:21:10|178037.1|177947.1|178038.3|177948.3|178045|177955|178037.1|177947.1|8
1729711280000|2024-10-23 19:21:20|178040.2|177950.2|178038.8|177948.8|178043.6|177953.6|178038|177948|8
1729711290000|2024-10-23 19:21:30|178037.7|177947.7|178040|177950|178041.8|177951.8|178037.7|177947.7|6
1729711300000|2024-10-23 19:21:40|178040.9|177950.9|178041.5|177951.5|178041.5|177951.5|178040.9|177950.9|2
1729711310000|2024-10-23 19:21:50|178041.4|177951.4|178038.1|177948.1|178041.4|177951.4|178037.7|177947.7|4
1729711320000|2024-10-23 19:22:00|178037.8|177947.8|178037.8|177947.8|178037.8|177947.8|178037.8|177947.8|1
1729711330000|2024-10-23 19:22:10|178049.7|177959.7|178056.5|177966.5|178062.7|177972.7|178049.7|177959.7|12
1729711340000|2024-10-23 19:22:20|178054.3|177964.3|178048.9|177958.9|178057.2|177967.2|178047.2|177957.2|11
1729711350000|2024-10-23 19:22:30|178049.4|177959.4|178048.2|177958.2|178049.8|177959.8|178048.2|177958.2|4
1729711360000|2024-10-23 19:22:40|178049.3|177959.3|178036.5|177946.5|178050.3|177960.3|178032.7|177942.7|9
1729711370000|2024-10-23 19:22:50|178032.6|177942.6|178032.6|177942.6|178032.6|177942.6|178032.6|177942.6|1
1729711380000|2024-10-23 19:23:00|178032.2|177942.2|178039.7|177949.7|178039.7|177949.7|178032.2|177942.2|8
1729711390000|2024-10-23 19:23:10|178037.7|177947.7|178032.3|177942.3|178037.7|177947.7|178032.3|177942.3|4
1729711400000|2024-10-23 19:23:20|178031.3|177941.3|178021|177931|178031.3|177941.3|178020.6|177930.6|10
1729711410000|2024-10-23 19:23:30|178020.3|177930.3|178007.3|177917.3|178020.3|177930.3|178000.5|177910.5|10
1729711420000|2024-10-23 19:23:40|178005.3|177915.3|178008.6|177918.6|178008.6|177918.6|178002.6|177912.6|10
1729711430000|2024-10-23 19:23:50|178010.6|177920.6|178006.5|177916.5|178010.6|177920.6|178005.6|177915.6|10
1729711440000|2024-10-23 19:24:00|178009.5|177919.5|178007.9|177917.9|178009.5|177919.5|178007.1|177917.1|6
1729711450000|2024-10-23 19:24:10|178007.6|177917.6|178008.3|177918.3|178009.2|177919.2|178007.2|177917.2|6
1729711460000|2024-10-23 19:24:20|178008.9|177918.9|178001.8|177911.8|178011.1|177921.1|178001.8|177911.8|6
1729711470000|2024-10-23 19:24:30|178003.8|177913.8|178002|177912|178004.1|177914.1|177997.3|177907.3|13
1729711480000|2024-10-23 19:24:40|178005.1|177915.1|178005.4|177915.4|178010|177920|178005.1|177915.1|5
1729711490000|2024-10-23 19:24:50|178006|177916|178006.9|177916.9|178010|177920|178005.6|177915.6|11
1729711500000|2024-10-23 19:25:00|178006.5|177916.5|178021.2|177931.2|178021.2|177931.2|178006.5|177916.5|17
1729711510000|2024-10-23 19:25:10|178020.6|177930.6|178027.9|177937.9|178027.9|177937.9|178018.7|177928.7|12
1729711520000|2024-10-23 19:25:20|178054.1|177964.1|178033.8|177943.8|178054.1|177964.1|178032.9|177942.9|15
1729711530000|2024-10-23 19:25:30|178034.7|177944.7|178030.7|177940.7|178034.7|177944.7|178029|177939|7
1729711540000|2024-10-23 19:25:40|178031.4|177941.4|178031.2|177941.2|178038|177948|178028.6|177938.6|10
1729711550000|2024-10-23 19:25:50|178031.8|177941.8|178029.5|177939.5|178034.6|177944.6|178027|177937|12
1729711560000|2024-10-23 19:26:00|178030.2|177940.2|178023.3|177933.3|178031|177941|178023.3|177933.3|12
1729711570000|2024-10-23 19:26:10|178025.1|177935.1|178007.3|177917.3|178025.1|177935.1|178006.5|177916.5|9
1729711580000|2024-10-23 19:26:20|178009.1|177919.1|178010.9|177920.9|178013.8|177923.8|178008.4|177918.4|9
1729711590000|2024-10-23 19:26:30|178010.3|177920.3|178005.9|177915.9|178012.7|177922.7|178004.5|177914.5|14
1729711600000|2024-10-23 19:26:40|178005.4|177915.4|178004.8|177914.8|178006.4|177916.4|178003.8|177913.8|7
1729711610000|2024-10-23 19:26:50|178000.5|177910.5|178004.2|177914.2|178007.4|177917.4|177999.5|177909.5|7
1729711620000|2024-10-23 19:27:00|178005|177915|178019.9|177929.9|178020.9|177930.9|178005|177915|21
1729711630000|2024-10-23 19:27:10|178020.5|177930.5|178019.3|177929.3|178020.5|177930.5|178019.3|177929.3|2
1729711640000|2024-10-23 19:27:20|178018.7|177928.7|178040.4|177950.4|178044.3|177954.3|178018.2|177928.2|14
1729711650000|2024-10-23 19:27:30|178041|177951|178041.4|177951.4|178043|177953|178040.8|177950.8|7
1729711660000|2024-10-23 19:27:40|178038.8|177948.8|178031.4|177941.4|178038.8|177948.8|178031.4|177941.4|4
1729711670000|2024-10-23 19:27:50|178029.8|177939.8|178028.2|177938.2|178029.8|177939.8|178028.2|177938.2|5
1729711680000|2024-10-23 19:28:00|178028.3|177938.3|178028.2|177938.2|178028.4|177938.4|178028.2|177938.2|4
1729711690000|2024-10-23 19:28:10|178027.6|177937.6|178022.7|177932.7|178027.6|177937.6|178021.7|177931.7|4
1729711700000|2024-10-23 19:28:20|178024.8|177934.8|178024.4|177934.4|178029.4|177939.4|178022.7|177932.7|11
1729711710000|2024-10-23 19:28:30|178023.8|177933.8|178024|177934|178026.6|177936.6|178022.8|177932.8|6
1729711720000|2024-10-23 19:28:40|178026.4|177936.4|178025.4|177935.4|178026.4|177936.4|178024|177934|3
1729711730000|2024-10-23 19:28:50|178026.7|177936.7|178035.1|177945.1|178037.3|177947.3|178026.7|177936.7|9
1729711740000|2024-10-23 19:29:00|178034.7|177944.7|178037|177947|178037.6|177947.6|178031.6|177941.6|5
1729711750000|2024-10-23 19:29:10|178035.2|177945.2|178033|177943|178035.2|177945.2|178032|177942|5
1729711760000|2024-10-23 19:29:20|178034.4|177944.4|178034.8|177944.8|178035.9|177945.9|178034.4|177944.4|3
1729711770000|2024-10-23 19:29:30|178035.8|177945.8|178053.8|177963.8|178057|177967|178035.8|177945.8|9
1729711780000|2024-10-23 19:29:40|178052.7|177962.7|178053.9|177963.9|178053.9|177963.9|178052.4|177962.4|5
1729711790000|2024-10-23 19:29:50|178055|177965|178077.5|177987.5|178082.3|177992.3|178054.7|177964.7|8
1729711800000|2024-10-23 19:30:00|178080.3|177990.3|178073.5|177983.5|178088.5|177998.5|178073.5|177983.5|17
1729711810000|2024-10-23 19:30:10|178074.7|177984.7|178078.7|177988.7|178078.7|177988.7|178074.3|177984.3|6
1729711820000|2024-10-23 19:30:20|178079.7|177989.7|178060.6|177970.6|178079.7|177989.7|178058.4|177968.4|11
1729711830000|2024-10-23 19:30:30|178059.5|177969.5|178065.3|177975.3|178067.2|177977.2|178058.5|177968.5|7
1729711840000|2024-10-23 19:30:40|178065|177975|178058.3|177968.3|178068.3|177978.3|178058.3|177968.3|17
1729711850000|2024-10-23 19:30:50|178057.5|177967.5|178042.8|177952.8|178057.5|177967.5|178037.7|177947.7|10
1729711860000|2024-10-23 19:31:00|178044.2|177954.2|178045.7|177955.7|178050.5|177960.5|178042|177952|9
1729711870000|2024-10-23 19:31:10|178044.1|177954.1|178039.3|177949.3|178044.1|177954.1|178037.6|177947.6|9
1729711880000|2024-10-23 19:31:20|178037|177947|178015.3|177925.3|178038.8|177948.8|178013.9|177923.9|12
1729711890000|2024-10-23 19:31:30|178015.8|177925.8|178007.9|177917.9|178015.8|177925.8|178007.1|177917.1|9
1729711900000|2024-10-23 19:31:40|178006.5|177916.5|177999.2|177909.2|178008|177918|177997.5|177907.5|16
1729711910000|2024-10-23 19:31:50|177997.7|177907.7|177989.5|177899.5|177999.8|177909.8|177989.5|177899.5|12
1729711920000|2024-10-23 19:32:00|177991.3|177901.3|177998.3|177908.3|177998.3|177908.3|177987|177897|15
1729711930000|2024-10-23 19:32:10|178000.2|177910.2|177980.5|177890.5|178000.2|177910.2|177976.2|177886.2|9
1729711940000|2024-10-23 19:32:20|177979.3|177889.3|177979.1|177889.1|177982.4|177892.4|177974.7|177884.7|13
1729711950000|2024-10-23 19:32:30|177976.2|177886.2|177983.2|177893.2|177983.2|177893.2|177972.7|177882.7|13
1729711960000|2024-10-23 19:32:40|177981.7|177891.7|177971.4|177881.4|177981.7|177891.7|177953.4|177863.4|17
1729711970000|2024-10-23 19:32:50|177970.2|177880.2|177964.9|177874.9|177972.6|177882.6|177964.9|177874.9|18
1729711980000|2024-10-23 19:33:00|177966.7|177876.7|177963|177873|177966.7|177876.7|177961.8|177871.8|10
1729711990000|2024-10-23 19:33:10|177966.4|177876.4|177984.6|177894.6|177984.6|177894.6|177963.6|177873.6|7
1729712000000|2024-10-23 19:33:20|177984.9|177894.9|177985.6|177895.6|177988.2|177898.2|177984.9|177894.9|7
1729712010000|2024-10-23 19:33:30|177984|177894|177983.2|177893.2|177986.3|177896.3|177983|177893|10
1729712020000|2024-10-23 19:33:40|177984.2|177894.2|177982.8|177892.8|177985.9|177895.9|177982.8|177892.8|10
1729712030000|2024-10-23 19:33:50|177982.2|177892.2|177981.1|177891.1|177983.5|177893.5|177981.1|177891.1|13
1729712040000|2024-10-23 19:34:00|177980.7|177890.7|177979|177889|177984.1|177894.1|177977.4|177887.4|15
1729712050000|2024-10-23 19:34:10|177981.8|177891.8|177986|177896|177986.2|177896.2|177978.5|177888.5|16
1729712060000|2024-10-23 19:34:20|177986.9|177896.9|177983|177893|177987.7|177897.7|177983|177893|4
1729712070000|2024-10-23 19:34:30|177982.6|177892.6|177982.4|177892.4|177982.6|177892.6|177982.3|177892.3|3
1729712080000|2024-10-23 19:34:40|177980.8|177890.8|177980.8|177890.8|177980.8|177890.8|177980.8|177890.8|1
1729712090000|2024-10-23 19:34:50|177980.7|177890.7|177980.4|177890.4|177980.7|177890.7|177979|177889|4
1729712100000|2024-10-23 19:35:00|177979.9|177889.9|177978.7|177888.7|177983.8|177893.8|177976.7|177886.7|8
1729712110000|2024-10-23 19:35:10|177976.8|177886.8|177981.3|177891.3|177984.5|177894.5|177976.8|177886.8|9
1729712120000|2024-10-23 19:35:20|177982.2|177892.2|177985.3|177895.3|177992.4|177902.4|177980|177890|7
1729712130000|2024-10-23 19:35:30|177982.3|177892.3|177977.6|177887.6|177982.3|177892.3|177977.6|177887.6|4
1729712140000|2024-10-23 19:35:40|177977.5|177887.5|177980.5|177890.5|177981.3|177891.3|177977.5|177887.5|3
1729712150000|2024-10-23 19:35:50|177981.5|177891.5|177982|177892|177984.5|177894.5|177980.5|177890.5|9
1729712160000|2024-10-23 19:36:00|177982.4|177892.4|177975.9|177885.9|177982.4|177892.4|177975.9|177885.9|6
1729712170000|2024-10-23 19:36:10|177975.8|177885.8|177978.7|177888.7|177983.7|177893.7|177975.7|177885.7|11
1729712180000|2024-10-23 19:36:20|177978.5|177888.5|177978.5|177888.5|177978.5|177888.5|177978.5|177888.5|1
1729712190000|2024-10-23 19:36:30|177982.1|177892.1|177983.3|177893.3|177983.3|177893.3|177978|177888|5
1729712200000|2024-10-23 19:36:40|177981.1|177891.1|177963.4|177873.4|177981.1|177891.1|177963.4|177873.4|12
1729712210000|2024-10-23 19:36:50|177966.4|177876.4|177963.5|177873.5|177966.4|177876.4|177962.6|177872.6|7
1729712220000|2024-10-23 19:37:00|177962.5|177872.5|177962.2|177872.2|177962.5|177872.5|177961.9|177871.9|5
1729712230000|2024-10-23 19:37:10|177957.8|177867.8|177956.2|177866.2|177958.4|177868.4|177956.2|177866.2|3
1729712240000|2024-10-23 19:37:20|177956.4|177866.4|177958.8|177868.8|177959.9|177869.9|177955.4|177865.4|6
1729712250000|2024-10-23 19:37:30|177957|177867|177949.9|177859.9|177957|177867|177943.3|177853.3|10
1729712260000|2024-10-23 19:37:40|177948.3|177858.3|177946.7|177856.7|177950.9|177860.9|177943.3|177853.3|10
1729712270000|2024-10-23 19:37:50|177946|177856|177948.2|177858.2|177949.6|177859.6|177945.8|177855.8|6
1729712280000|2024-10-23 19:38:00|177946.4|177856.4|177942.3|177852.3|177946.4|177856.4|177942.3|177852.3|10
1729712290000|2024-10-23 19:38:10|177961.9|177871.9|177983.5|177893.5|177983.5|177893.5|177961.9|177871.9|15
1729712300000|2024-10-23 19:38:20|177968|177878|177957.9|177867.9|177968|177878|177957.9|177867.9|5
1729712310000|2024-10-23 19:38:30|177957.4|177867.4|177953.9|177863.9|177957.4|177867.4|177953.9|177863.9|6
1729712320000|2024-10-23 19:38:40|177953.7|177863.7|177955.7|177865.7|177958.9|177868.9|177953.7|177863.7|7
1729712330000|2024-10-23 19:38:50|177961.5|177871.5|177960.2|177870.2|177961.5|177871.5|177958.8|177868.8|5
1729712340000|2024-10-23 19:39:00|177960.4|177870.4|177963.1|177873.1|177963.1|177873.1|177959.5|177869.5|6
1729712350000|2024-10-23 19:39:10|177963.4|177873.4|177968.9|177878.9|177968.9|177878.9|177963.4|177873.4|7
1729712360000|2024-10-23 19:39:20|177968.4|177878.4|177966.8|177876.8|177969|177879|177965.6|177875.6|7
1729712370000|2024-10-23 19:39:30|177965.6|177875.6|177964.4|177874.4|177968.2|177878.2|177962.8|177872.8|10
1729712380000|2024-10-23 19:39:40|177962.8|177872.8|177962.3|177872.3|177962.8|177872.8|177958.6|177868.6|5
1729712390000|2024-10-23 19:39:50|177966.7|177876.7|177967.6|177877.6|177970.1|177880.1|177962.4|177872.4|11
1729712400000|2024-10-23 19:40:00|177969.2|177879.2|177978.3|177888.3|177979.5|177889.5|177968.7|177878.7|10
1729712410000|2024-10-23 19:40:10|177978|177888|177979.6|177889.6|177979.6|177889.6|177976.2|177886.2|8
1729712420000|2024-10-23 19:40:20|177979.3|177889.3|177979.5|177889.5|177979.5|177889.5|177978.1|177888.1|6
1729712430000|2024-10-23 19:40:30|177982.3|177892.3|177980.4|177890.4|177982.3|177892.3|177979|177889|7
1729712440000|2024-10-23 19:40:40|177982.8|177892.8|177984.7|177894.7|177984.7|177894.7|177980.6|177890.6|9
1729712450000|2024-10-23 19:40:50|177983.5|177893.5|177991|177901|177994.7|177904.7|177982.2|177892.2|13
1729712460000|2024-10-23 19:41:00|177989.8|177899.8|177987.4|177897.4|177989.8|177899.8|177986.2|177896.2|7
1729712470000|2024-10-23 19:41:10|177989.6|177899.6|177988.1|177898.1|177990.7|177900.7|177988.1|177898.1|8
1729712480000|2024-10-23 19:41:20|177985.7|177895.7|177988|177898|177988|177898|177982.3|177892.3|14
1729712490000|2024-10-23 19:41:30|177988.4|177898.4|177988.4|177898.4|177988.4|177898.4|177988.4|177898.4|1
1729712500000|2024-10-23 19:41:40|177986.6|177896.6|177987.7|177897.7|177987.7|177897.7|177983.9|177893.9|7
1729712510000|2024-10-23 19:41:50|177988.8|177898.8|177989.8|177899.8|177990.2|177900.2|177988.6|177898.6|7
1729712520000|2024-10-23 19:42:00|177992.2|177902.2|177987.8|177897.8|177992.2|177902.2|177987.8|177897.8|3
1729712530000|2024-10-23 19:42:10|177990.2|177900.2|177991.7|177901.7|177991.7|177901.7|177990|177900|6
1729712540000|2024-10-23 19:42:20|177991|177901|177991.4|177901.4|177996.1|177906.1|177986.9|177896.9|8
1729712550000|2024-10-23 19:42:30|177988.4|177898.4|177987|177897|177988.4|177898.4|177987|177897|3
1729712560000|2024-10-23 19:42:40|177986.4|177896.4|177982.5|177892.5|177986.4|177896.4|177981.8|177891.8|6
1729712570000|2024-10-23 19:42:50|177982.6|177892.6|177977.4|177887.4|177984.4|177894.4|177977.2|177887.2|8
1729712580000|2024-10-23 19:43:00|177976.9|177886.9|177977|177887|177977|177887|177976.9|177886.9|2
1729712590000|2024-10-23 19:43:10|177976.9|177886.9|177974.3|177884.3|177977.3|177887.3|177974.3|177884.3|5
1729712600000|2024-10-23 19:43:20|177975.5|177885.5|177971|177881|177975.5|177885.5|177970|177880|8
1729712610000|2024-10-23 19:43:30|177969.8|177879.8|177964.9|177874.9|177970.5|177880.5|177963.9|177873.9|13
1729712620000|2024-10-23 19:43:40|177963.4|177873.4|177954.9|177864.9|177964|177874|177954.9|177864.9|5
1729712630000|2024-10-23 19:43:50|177953.2|177863.2|177970.4|177880.4|177971.2|177881.2|177950.8|177860.8|11
1729712640000|2024-10-23 19:44:00|177970.8|177880.8|177970.8|177880.8|177970.8|177880.8|177970.8|177880.8|1
1729712650000|2024-10-23 19:44:10|177967.4|177877.4|177966.7|177876.7|177968.4|177878.4|177965|177875|7
1729712660000|2024-10-23 19:44:20|177966.3|177876.3|177963.3|177873.3|177968.5|177878.5|177963.3|177873.3|7
1729712670000|2024-10-23 19:44:30|177963.4|177873.4|177963.3|177873.3|177963.4|177873.4|177963.3|177873.3|2
1729712680000|2024-10-23 19:44:40|177962.3|177872.3|177957.9|177867.9|177962.3|177872.3|177957.9|177867.9|9
1729712690000|2024-10-23 19:44:50|177957.7|177867.7|177957.7|177867.7|177957.8|177867.8|177957.7|177867.7|3
1729712700000|2024-10-23 19:45:00|177960.9|177870.9|177957.7|177867.7|177960.9|177870.9|177957.7|177867.7|6
1729712710000|2024-10-23 19:45:10|177957.4|177867.4|177960.6|177870.6|177960.7|177870.7|177955.6|177865.6|9
1729712720000|2024-10-23 19:45:20|177960.9|177870.9|177956.2|177866.2|177960.9|177870.9|177956.2|177866.2|4
1729712730000|2024-10-23 19:45:30|177956.3|177866.3|177958.7|177868.7|177958.7|177868.7|177956.3|177866.3|4
1729712740000|2024-10-23 19:45:40|177958.8|177868.8|177940|177850|177959|177869|177935.9|177845.9|13
1729712750000|2024-10-23 19:45:50|177941.2|177851.2|177946.1|177856.1|177946.1|177856.1|177941.2|177851.2|7
1729712760000|2024-10-23 19:46:00|177948.3|177858.3|177958.3|177868.3|177958.3|177868.3|177946.5|177856.5|14
1729712770000|2024-10-23 19:46:10|177960|177870|177949.2|177859.2|177960|177870|177948|177858|9
1729712780000|2024-10-23 19:46:20|177949.4|177859.4|177952.1|177862.1|177952.6|177862.6|177949.4|177859.4|7
1729712790000|2024-10-23 19:46:30|177951.4|177861.4|177964.2|177874.2|177964.2|177874.2|177951.4|177861.4|15
1729712800000|2024-10-23 19:46:40|177962.7|177872.7|177966.2|177876.2|177966.2|177876.2|177957.7|177867.7|10
1729712810000|2024-10-23 19:46:50|177963|177873|177961|177871|177965.3|177875.3|177956.7|177866.7|18
1729712820000|2024-10-23 19:47:00|177960.3|177870.3|177964.6|177874.6|177964.6|177874.6|177958.9|177868.9|6
1729712830000|2024-10-23 19:47:10|177966.4|177876.4|177968.1|177878.1|177968.1|177878.1|177966.4|177876.4|5
1729712840000|2024-10-23 19:47:20|177968|177878|177968.5|177878.5|177969.9|177879.9|177965|177875|10
1729712850000|2024-10-23 19:47:30|177968.9|177878.9|177968.9|177878.9|177969|177879|177968.9|177878.9|3
1729712860000|2024-10-23 19:47:40|177957.9|177867.9|177968.2|177878.2|177968.2|177878.2|177957.9|177867.9|6
1729712870000|2024-10-23 19:47:50|177965.8|177875.8|177954|177864|177965.8|177875.8|177953.6|177863.6|10
1729712880000|2024-10-23 19:48:00|177956|177866|177945.6|177855.6|177956|177866|177944.6|177854.6|11
1729712890000|2024-10-23 19:48:10|177946.8|177856.8|177940.7|177850.7|177946.8|177856.8|177940.7|177850.7|5
1729712900000|2024-10-23 19:48:20|177939.7|177849.7|177944.2|177854.2|177944.2|177854.2|177938.7|177848.7|6
1729712910000|2024-10-23 19:48:30|177942|177852|177941.3|177851.3|177942.2|177852.2|177939.8|177849.8|7
1729712920000|2024-10-23 19:48:40|177936.5|177846.5|177937.4|177847.4|177939.2|177849.2|177932.6|177842.6|8
1729712930000|2024-10-23 19:48:50|177937.6|177847.6|177933|177843|177937.7|177847.7|177932.7|177842.7|7
1729712940000|2024-10-23 19:49:00|177935.8|177845.8|177939.7|177849.7|177939.7|177849.7|177932.9|177842.9|7
1729712950000|2024-10-23 19:49:10|177940.2|177850.2|177940.2|177850.2|177940.2|177850.2|177940.2|177850.2|1
1729712960000|2024-10-23 19:49:20|177937.8|177847.8|177937.3|177847.3|177938.9|177848.9|177936|177846|9
1729712970000|2024-10-23 19:49:30|177935.1|177845.1|177931.5|177841.5|177935.2|177845.2|177929.5|177839.5|8
1729712980000|2024-10-23 19:49:40|177920.5|177830.5|177932.4|177842.4|177932.4|177842.4|177920.5|177830.5|9
1729712990000|2024-10-23 19:49:50|177932|177842|177932.3|177842.3|177932.3|177842.3|177929.2|177839.2|5
1729713000000|2024-10-23 19:50:00|177931.3|177841.3|177921.7|177831.7|177931.3|177841.3|177921.7|177831.7|8
1729713010000|2024-10-23 19:50:10|177919.1|177829.1|177925.8|177835.8|177925.8|177835.8|177919.1|177829.1|12
1729713020000|2024-10-23 19:50:20|177925.1|177835.1|177917.6|177827.6|177925.2|177835.2|177912.6|177822.6|10
1729713030000|2024-10-23 19:50:30|177917.5|177827.5|177917.5|177827.5|177918.1|177828.1|177917.5|177827.5|3
1729713040000|2024-10-23 19:50:40|177918.1|177828.1|177929.9|177839.9|177929.9|177839.9|177918.1|177828.1|11
1729713050000|2024-10-23 19:50:50|177928.7|177838.7|177926.8|177836.8|177928.7|177838.7|177925.9|177835.9|6
1729713060000|2024-10-23 19:51:00|177926.6|177836.6|177926.9|177836.9|177932.4|177842.4|177926.6|177836.6|5
1729713070000|2024-10-23 19:51:10|177927.9|177837.9|177940.6|177850.6|177940.6|177850.6|177927.9|177837.9|11
1729713080000|2024-10-23 19:51:20|177939.2|177849.2|177931.8|177841.8|177939.2|177849.2|177930.8|177840.8|3
1729713090000|2024-10-23 19:51:30|177932.8|177842.8|177936.3|177846.3|177937.5|177847.5|177932.8|177842.8|6
1729713100000|2024-10-23 19:51:40|177936.8|177846.8|177938.2|177848.2|177944.5|177854.5|177936.8|177846.8|7
1729713110000|2024-10-23 19:51:50|177936.3|177846.3|177934.5|177844.5|177936.3|177846.3|177934.3|177844.3|5
1729713120000|2024-10-23 19:52:00|177933.5|177843.5|177932.7|177842.7|177933.5|177843.5|177930.9|177840.9|7
1729713130000|2024-10-23 19:52:10|177932.4|177842.4|177932|177842|177932.4|177842.4|177932|177842|2
1729713140000|2024-10-23 19:52:20|177933.2|177843.2|177933.2|177843.2|177933.2|177843.2|177933.2|177843.2|1
1729713150000|2024-10-23 19:52:30|177933.5|177843.5|177939|177849|177939|177849|177933.5|177843.5|5
1729713160000|2024-10-23 19:52:40|177937.6|177847.6|177929.5|177839.5|177937.6|177847.6|177927.9|177837.9|4
1729713170000|2024-10-23 19:52:50|177928.7|177838.7|177927.6|177837.6|177928.7|177838.7|177927|177837|5
1729713180000|2024-10-23 19:53:00|177925.9|177835.9|177924.1|177834.1|177925.9|177835.9|177924.1|177834.1|2
1729713190000|2024-10-23 19:53:10|177925.5|177835.5|177919.9|177829.9|177925.6|177835.6|177919.9|177829.9|3
1729713200000|2024-10-23 19:53:20|177924.1|177834.1|177921.7|177831.7|177927.5|177837.5|177919|177829|11
1729713210000|2024-10-23 19:53:30|177923.3|177833.3|177919.7|177829.7|177927|177837|177919.7|177829.7|11
1729713220000|2024-10-23 19:53:40|177919|177829|177925.9|177835.9|177925.9|177835.9|177918.3|177828.3|4
1729713230000|2024-10-23 19:53:50|177926.5|177836.5|177924.3|177834.3|177926.5|177836.5|177923.7|177833.7|5
1729713240000|2024-10-23 19:54:00|177923.4|177833.4|177928.6|177838.6|177928.6|177838.6|177921.3|177831.3|6
1729713250000|2024-10-23 19:54:10|177929|177839|177927.1|177837.1|177930.6|177840.6|177923.9|177833.9|8
1729713260000|2024-10-23 19:54:20|177927.4|177837.4|177928.4|177838.4|177928.5|177838.5|177927.4|177837.4|4
1729713270000|2024-10-23 19:54:30|177930.8|177840.8|177933.5|177843.5|177936.6|177846.6|177928.7|177838.7|8
1729713280000|2024-10-23 19:54:40|177931.9|177841.9|177933.9|177843.9|177933.9|177843.9|177931.9|177841.9|5
1729713290000|2024-10-23 19:54:50|177932.9|177842.9|177934.6|177844.6|177934.6|177844.6|177932.9|177842.9|3
1729713300000|2024-10-23 19:55:00|177937.9|177847.9|177935.2|177845.2|177937.9|177847.9|177929.3|177839.3|14
1729713310000|2024-10-23 19:55:10|177935.9|177845.9|177917.8|177827.8|177938.1|177848.1|177904.7|177814.7|17
1729713320000|2024-10-23 19:55:20|177916.2|177826.2|177912.2|177822.2|177917.2|177827.2|177911.3|177821.3|11
1729713330000|2024-10-23 19:55:30|177912.8|177822.8|177912.8|177822.8|177912.8|177822.8|177912.8|177822.8|1
1729713340000|2024-10-23 19:55:40|177913|177823|177912|177822|177913.2|177823.2|177912|177822|4
1729713350000|2024-10-23 19:55:50|177910.6|177820.6|177905.6|177815.6|177910.6|177820.6|177903.3|177813.3|7
1729713360000|2024-10-23 19:56:00|177905|177815|177871.5|177781.5|177905|177815|177871.5|177781.5|9
1729713370000|2024-10-23 19:56:10|177870.9|177780.9|177867.3|177777.3|177870.9|177780.9|177866.8|177776.8|7
1729713380000|2024-10-23 19:56:20|177874.7|177784.7|177870.6|177780.6|177874.7|177784.7|177869.9|177779.9|5
1729713390000|2024-10-23 19:56:30|177875.1|177785.1|177914|177824|177916.1|177826.1|177875.1|177785.1|10
1729713400000|2024-10-23 19:56:40|177913.7|177823.7|177913.8|177823.8|177913.8|177823.8|177913.7|177823.7|2
1729713410000|2024-10-23 19:56:50|177915.8|177825.8|177915.2|177825.2|177915.8|177825.8|177915.2|177825.2|2
1729713420000|2024-10-23 19:57:00|177915|177825|177934.6|177844.6|177940.4|177850.4|177912.9|177822.9|17
1729713430000|2024-10-23 19:57:10|177934.3|177844.3|177934.6|177844.6|177936.8|177846.8|177924.3|177834.3|11
1729713440000|2024-10-23 19:57:20|177935|177845|177933.4|177843.4|177935|177845|177933.4|177843.4|3
1729713450000|2024-10-23 19:57:30|177933.3|177843.3|177934.4|177844.4|177934.9|177844.9|177932.4|177842.4|7
1729713460000|2024-10-23 19:57:40|177936.1|177846.1|177934|177844|177937.8|177847.8|177933.8|177843.8|11
1729713470000|2024-10-23 19:57:50|177935|177845|177907.8|177817.8|177935|177845|177907.8|177817.8|12
1729713480000|2024-10-23 19:58:00|177910.5|177820.5|177920.4|177830.4|177920.4|177830.4|177909.3|177819.3|13
1729713490000|2024-10-23 19:58:10|177921|177831|177918.9|177828.9|177921|177831|177917.9|177827.9|5
1729713500000|2024-10-23 19:58:20|177918.8|177828.8|177926.7|177836.7|177926.7|177836.7|177917.9|177827.9|5
1729713510000|2024-10-23 19:58:30|177929.5|177839.5|177923.8|177833.8|177929.5|177839.5|177918.7|177828.7|5
1729713520000|2024-10-23 19:58:40|177923.2|177833.2|177923.8|177833.8|177923.8|177833.8|177923.2|177833.2|2
1729713530000|2024-10-23 19:58:50|177922.2|177832.2|177919|177829|177922.2|177832.2|177919|177829|5
1729713540000|2024-10-23 19:59:00|177918.8|177828.8|177916.4|177826.4|177918.8|177828.8|177914.6|177824.6|6
1729713550000|2024-10-23 19:59:10|177914.6|177824.6|177922.3|177832.3|177923.9|177833.9|177912.2|177822.2|8
1729713560000|2024-10-23 19:59:20|177923.1|177833.1|177921.5|177831.5|177923.1|177833.1|177921.5|177831.5|2
1729713570000|2024-10-23 19:59:30|177923.1|177833.1|177924.6|177834.6|177924.7|177834.7|177923.1|177833.1|3
1729713580000|2024-10-23 19:59:40|177926.4|177836.4|177927|177837|177927|177837|177926.4|177836.4|2
1729713590000|2024-10-23 19:59:50|177934.8|177844.8|177929.1|177839.1|177934.8|177844.8|177929.1|177839.1|9
1729713600000|2024-10-23 20:00:00|177926.2|177836.2|177930.6|177840.6|177930.6|177840.6|177919.8|177829.8|11
1729713610000|2024-10-23 20:00:10|177930.4|177840.4|177934.5|177844.5|177934.5|177844.5|177930.4|177840.4|7
1729713620000|2024-10-23 20:00:20|177936.9|177846.9|177933.5|177843.5|177939.7|177849.7|177932.3|177842.3|6
1729713630000|2024-10-23 20:00:30|177931.5|177841.5|177933.1|177843.1|177936.2|177846.2|177931.5|177841.5|9
1729713640000|2024-10-23 20:00:40|177933.7|177843.7|177924|177834|177933.7|177843.7|177924|177834|7
1729713650000|2024-10-23 20:00:50|177921.2|177831.2|177924.3|177834.3|177924.4|177834.4|177921.2|177831.2|5
1729713660000|2024-10-23 20:01:00|177923.7|177833.7|177928.8|177838.8|177933.9|177843.9|177923.7|177833.7|7
1729713670000|2024-10-23 20:01:10|177928.7|177838.7|177923.9|177833.9|177928.8|177838.8|177921.7|177831.7|11
1729713680000|2024-10-23 20:01:20|177921.7|177831.7|177931.7|177841.7|177932.7|177842.7|177921.7|177831.7|20
1729713690000|2024-10-23 20:01:30|177930.5|177840.5|177929.7|177839.7|177930.9|177840.9|177924.5|177834.5|12
1729713700000|2024-10-23 20:01:40|177928.5|177838.5|177926.1|177836.1|177928.5|177838.5|177925.1|177835.1|4
1729713710000|2024-10-23 20:01:50|177925.5|177835.5|177925.9|177835.9|177926.5|177836.5|177925.5|177835.5|3
1729713720000|2024-10-23 20:02:00|177926|177836|177923.1|177833.1|177926|177836|177921.7|177831.7|7
1729713730000|2024-10-23 20:02:10|177921.7|177831.7|177925.2|177835.2|177925.2|177835.2|177921.7|177831.7|5
1729713740000|2024-10-23 20:02:20|177926|177836|177922.9|177832.9|177931.8|177841.8|177922.9|177832.9|7
1729713750000|2024-10-23 20:02:30|177927.3|177837.3|177928.4|177838.4|177928.7|177838.7|177926.5|177836.5|4
1729713760000|2024-10-23 20:02:40|177928.5|177838.5|177928.5|177838.5|177928.5|177838.5|177928.5|177838.5|1
1729713770000|2024-10-23 20:02:50|177928.1|177838.1|177924.7|177834.7|177928.1|177838.1|177923.3|177833.3|5
1729713780000|2024-10-23 20:03:00|177922.3|177832.3|177918.5|177828.5|177922.9|177832.9|177918.5|177828.5|3
1729713790000|2024-10-23 20:03:10|177919.3|177829.3|177921.5|177831.5|177921.5|177831.5|177918.5|177828.5|4
1729713800000|2024-10-23 20:03:20|177924.8|177834.8|177925.2|177835.2|177925.8|177835.8|177913.9|177823.9|8
1729713810000|2024-10-23 20:03:30|177926.4|177836.4|177928.7|177838.7|177929.4|177839.4|177926.4|177836.4|4
1729713820000|2024-10-23 20:03:40|177928.8|177838.8|177926.7|177836.7|177928.8|177838.8|177925.4|177835.4|4
1729713830000|2024-10-23 20:03:50|177926.8|177836.8|177926.5|177836.5|177926.8|177836.8|177926.5|177836.5|3
1729713840000|2024-10-23 20:04:00|177929.5|177839.5|177929.5|177839.5|177929.5|177839.5|177929.5|177839.5|1
1729713850000|2024-10-23 20:04:10|177929.6|177839.6|177923.7|177833.7|177929.6|177839.6|177923.7|177833.7|4
1729713860000|2024-10-23 20:04:20|177922.8|177832.8|177923.6|177833.6|177923.6|177833.6|177922.8|177832.8|2
1729713870000|2024-10-23 20:04:30|177923.8|177833.8|177924.4|177834.4|177924.7|177834.7|177923.8|177833.8|4
1729713890000|2024-10-23 20:04:50|177925.9|177835.9|177925.9|177835.9|177925.9|177835.9|177925.9|177835.9|1
1729713900000|2024-10-23 20:05:00|177928.9|177838.9|177928.8|177838.8|177928.9|177838.9|177928.5|177838.5|3
1729713910000|2024-10-23 20:05:10|177929.8|177839.8|177927.9|177837.9|177929.8|177839.8|177927.7|177837.7|4
1729713920000|2024-10-23 20:05:20|177930.5|177840.5|177939.3|177849.3|177939.3|177849.3|177930.5|177840.5|3
1729713930000|2024-10-23 20:05:30|177937.5|177847.5|177929|177839|177937.5|177847.5|177929|177839|7
1729713940000|2024-10-23 20:05:40|177926.2|177836.2|177928.8|177838.8|177928.8|177838.8|177926.2|177836.2|4
1729713950000|2024-10-23 20:05:50|177928.6|177838.6|177880.6|177790.6|177930|177840|177866.7|177776.7|10
1729713960000|2024-10-23 20:06:00|177876.3|177786.3|177868.1|177778.1|177878.1|177788.1|177867.9|177777.9|15
1729713970000|2024-10-23 20:06:10|177866.4|177776.4|177867.8|177777.8|177867.8|177777.8|177866.4|177776.4|2
1729713980000|2024-10-23 20:06:20|177866.3|177776.3|177862.2|177772.2|177867.8|177777.8|177858.7|177768.7|9
1729713990000|2024-10-23 20:06:30|177860.5|177770.5|177858.2|177768.2|177860.5|177770.5|177858.2|177768.2|3
1729714000000|2024-10-23 20:06:40|177858.3|177768.3|177858.2|177768.2|177858.3|177768.3|177858.2|177768.2|2
1729714020000|2024-10-23 20:07:00|177857.9|177767.9|177857.9|177767.9|177858.6|177768.6|177857.9|177767.9|3
1729714030000|2024-10-23 20:07:10|177858.3|177768.3|177858.3|177768.3|177858.3|177768.3|177858.3|177768.3|1
1729714040000|2024-10-23 20:07:20|177858.6|177768.6|177858.3|177768.3|177858.6|177768.6|177858.3|177768.3|2
1729714050000|2024-10-23 20:07:30|177858.5|177768.5|177858.9|177768.9|177858.9|177768.9|177858.5|177768.5|3
1729714060000|2024-10-23 20:07:40|177861.9|177771.9|177861.9|177771.9|177861.9|177771.9|177861.7|177771.7|3
1729714070000|2024-10-23 20:07:50|177861.2|177771.2|177861.2|177771.2|177861.2|177771.2|177861.2|177771.2|1
1729714090000|2024-10-23 20:08:10|177859.4|177769.4|177861.3|177771.3|177861.3|177771.3|177859.4|177769.4|3
1729714100000|2024-10-23 20:08:20|177862|177772|177862|177772|177862|177772|177862|177772|1
1729714110000|2024-10-23 20:08:30|177861.8|177771.8|177862|177772|177862|177772|177861.8|177771.8|2
1729714120000|2024-10-23 20:08:40|177861.1|177771.1|177861.2|177771.2|177861.2|177771.2|177861.1|177771.1|2
1729714130000|2024-10-23 20:08:50|177860.5|177770.5|177875.3|177785.3|177876|177786|177860.5|177770.5|3
1729714140000|2024-10-23 20:09:00|177875.4|177785.4|177871.3|177781.3|177875.4|177785.4|177871.3|177781.3|11
1729714150000|2024-10-23 20:09:10|177871.4|177781.4|177871.3|177781.3|177871.4|177781.4|177871.3|177781.3|4
1729714160000|2024-10-23 20:09:20|177865.3|177775.3|177866.5|177776.5|177867.8|177777.8|177865.3|177775.3|5
1729714170000|2024-10-23 20:09:30|177866.7|177776.7|177877.5|177787.5|177877.5|177787.5|177866.3|177776.3|4
1729714180000|2024-10-23 20:09:40|177877.7|177787.7|177877.5|177787.5|177877.7|177787.7|177877|177787|4
1729714190000|2024-10-23 20:09:50|177876.5|177786.5|177877.3|177787.3|177886.2|177796.2|177876.5|177786.5|5
1729714200000|2024-10-23 20:10:00|177879.3|177789.3|177922.2|177832.2|177927.9|177837.9|177879.3|177789.3|7
1729714210000|2024-10-23 20:10:10|177922.4|177832.4|177923.4|177833.4|177926.9|177836.9|177922.4|177832.4|4
1729714220000|2024-10-23 20:10:20|177922.4|177832.4|177921|177831|177931.2|177841.2|177920.5|177830.5|8
1729714230000|2024-10-23 20:10:30|177920.9|177830.9|177924|177834|177926.8|177836.8|177920.9|177830.9|5
1729714240000|2024-10-23 20:10:40|177922.5|177832.5|177922.5|177832.5|177922.5|177832.5|177922.5|177832.5|1
1729714250000|2024-10-23 20:10:50|177923.3|177833.3|177920.8|177830.8|177923.3|177833.3|177920.8|177830.8|2
1729714260000|2024-10-23 20:11:00|177923.4|177833.4|177921.7|177831.7|177923.4|177833.4|177921.7|177831.7|3
1729714270000|2024-10-23 20:11:10|177922.3|177832.3|177918.9|177828.9|177922.4|177832.4|177918.9|177828.9|4
1729714280000|2024-10-23 20:11:20|177919.9|177829.9|177913.7|177823.7|177919.9|177829.9|177913.7|177823.7|3
1729714290000|2024-10-23 20:11:30|177913.9|177823.9|177908.3|177818.3|177913.9|177823.9|177907.3|177817.3|4
1729714300000|2024-10-23 20:11:40|177907.6|177817.6|177907.7|177817.7|177907.7|177817.7|177907.6|177817.6|2
1729714310000|2024-10-23 20:11:50|177903.1|177813.1|177896.5|177806.5|177903.1|177813.1|177893.5|177803.5|4
1729714320000|2024-10-23 20:12:00|177895.2|177805.2|177895.2|177805.2|177895.2|177805.2|177895.2|177805.2|1
1729714330000|2024-10-23 20:12:10|177895.5|177805.5|177895.5|177805.5|177895.5|177805.5|177895.5|177805.5|1
1729714340000|2024-10-23 20:12:20|177895.4|177805.4|177895.5|177805.5|177895.5|177805.5|177895.4|177805.4|2
1729714350000|2024-10-23 20:12:30|177891.5|177801.5|177891.3|177801.3|177892.1|177802.1|177889.5|177799.5|5
1729714360000|2024-10-23 20:12:40|177891.2|177801.2|177889.9|177799.9|177891.3|177801.3|177889.9|177799.9|3
1729714370000|2024-10-23 20:12:50|177889.5|177799.5|177889.5|177799.5|177889.5|177799.5|177889.2|177799.2|3
1729714380000|2024-10-23 20:13:00|177890.5|177800.5|177892.5|177802.5|177893.5|177803.5|177890.2|177800.2|4
1729714390000|2024-10-23 20:13:10|177892.4|177802.4|177892.4|177802.4|177892.4|177802.4|177892.4|177802.4|1
1729714400000|2024-10-23 20:13:20|177895.2|177805.2|177898.2|177808.2|177898.2|177808.2|177895.2|177805.2|3
1729714430000|2024-10-23 20:13:50|177902.5|177772.5|177902.5|177772.5|177902.5|177772.5|177902.5|177772.5|1
1729714440000|2024-10-23 20:14:00|177896.5|177806.5|177924|177834|177924.5|177834.5|177896.5|177806.5|10
1729714450000|2024-10-23 20:14:10|177923|177833|177922.1|177832.1|177923|177833|177921.2|177831.2|4
1729714460000|2024-10-23 20:14:20|177918.6|177828.6|177921.2|177831.2|177922.6|177832.6|177918.6|177828.6|4
1729714470000|2024-10-23 20:14:30|177921.1|177831.1|177921.1|177831.1|177921.1|177831.1|177921.1|177831.1|1
1729714480000|2024-10-23 20:14:40|177921.2|177831.2|177921.3|177831.3|177921.3|177831.3|177921.2|177831.2|2
1729714490000|2024-10-23 20:14:50|177929.3|177839.3|177929.2|177839.2|177929.3|177839.3|177929.2|177839.2|2
1729714500000|2024-10-23 20:15:00|177925.3|177835.3|177920.6|177830.6|177925.9|177835.9|177920.6|177830.6|6
1729714520000|2024-10-23 20:15:20|177920.7|177830.7|177920.7|177830.7|177920.7|177830.7|177920.7|177830.7|1
1729714540000|2024-10-23 20:15:40|177927.3|177837.3|177927.3|177837.3|177927.3|177837.3|177927.3|177837.3|1
1729714550000|2024-10-23 20:15:50|177933|177843|177917.7|177827.7|177933|177843|177912.5|177822.5|4
1729714560000|2024-10-23 20:16:00|177912.2|177822.2|177904.6|177814.6|177912.2|177822.2|177904.6|177814.6|4
1729714570000|2024-10-23 20:16:10|177898.6|177808.6|177898|177808|177898.6|177808.6|177898|177808|2
1729714590000|2024-10-23 20:16:30|177896|177806|177896.2|177806.2|177896.2|177806.2|177896|177806|2
1729714600000|2024-10-23 20:16:40|177896.6|177806.6|177896.2|177806.2|177896.6|177806.6|177896.2|177806.2|2
1729714610000|2024-10-23 20:16:50|177895.9|177805.9|177895.9|177805.9|177895.9|177805.9|177895.8|177805.8|3
1729714640000|2024-10-23 20:17:20|177896.2|177806.2|177896.2|177806.2|177896.2|177806.2|177896.2|177806.2|1
1729714670000|2024-10-23 20:17:50|177895.9|177805.9|177895.9|177805.9|177895.9|177805.9|177895.9|177805.9|1
1729714680000|2024-10-23 20:18:00|177901.1|177811.1|177895.9|177805.9|177901.1|177811.1|177895.9|177805.9|2
1729714700000|2024-10-23 20:18:20|177896.2|177806.2|177896.2|177806.2|177896.2|177806.2|177896.2|177806.2|1
1729714710000|2024-10-23 20:18:30|177896|177806|177896.2|177806.2|177896.2|177806.2|177896|177806|2
1729714720000|2024-10-23 20:18:40|177895.6|177805.6|177901.6|177811.6|177901.6|177811.6|177895.6|177805.6|2
1729714730000|2024-10-23 20:18:50|177901.7|177811.7|177895.6|177805.6|177901.7|177811.7|177895.6|177805.6|2
1729714740000|2024-10-23 20:19:00|177892.5|177802.5|177866.6|177776.6|177892.5|177802.5|177863.1|177773.1|8
1729714750000|2024-10-23 20:19:10|177866.7|177776.7|177865.6|177775.6|177866.7|177776.7|177865.6|177775.6|3
1729714760000|2024-10-23 20:19:20|177866.4|177776.4|177865.6|177775.6|177866.4|177776.4|177865.4|177775.4|4
1729714770000|2024-10-23 20:19:30|177865.3|177775.3|177864.5|177774.5|177865.7|177775.7|177864.5|177774.5|3
1729714800000|2024-10-23 20:20:00|177864.9|177774.9|177861.9|177771.9|177864.9|177774.9|177861.9|177771.9|2
1729714810000|2024-10-23 20:20:10|177862.9|177772.9|177862.9|177772.9|177862.9|177772.9|177862.8|177772.8|3
1729714820000|2024-10-23 20:20:20|177863.1|177773.1|177862.9|177772.9|177863.1|177773.1|177862.9|177772.9|2
1729714830000|2024-10-23 20:20:30|177861.9|177771.9|177861.9|177771.9|177861.9|177771.9|177861.9|177771.9|1
1729714840000|2024-10-23 20:20:40|177861.7|177771.7|177861.9|177771.9|177861.9|177771.9|177861.7|177771.7|2
1729714850000|2024-10-23 20:20:50|177861.8|177771.8|177862.8|177772.8|177862.8|177772.8|177861.8|177771.8|3
1729714890000|2024-10-23 20:21:30|177861.9|177771.9|177877.5|177747.5|177877.5|177771.9|177861.9|177747.4|3
1729714910000|2024-10-23 20:21:50|177880.9|177750.9|177880.9|177750.9|177880.9|177750.9|177880.9|177750.9|1
1729714920000|2024-10-23 20:22:00|177862.4|177772.4|177862.4|177772.4|177862.4|177772.4|177862.4|177772.4|1
1729714940000|2024-10-23 20:22:20|177861.6|177771.6|177861.9|177771.9|177862.1|177772.1|177861.6|177771.6|4
1729714960000|2024-10-23 20:22:40|177861.8|177771.8|177860.1|177770.1|177861.8|177771.8|177860.1|177770.1|2
1729714970000|2024-10-23 20:22:50|177862.7|177772.7|177862.7|177772.7|177862.7|177772.7|177862.6|177772.6|3
1729714980000|2024-10-23 20:23:00|177862.4|177772.4|177857.5|177767.5|177862.4|177772.4|177857.5|177767.5|5
1729714990000|2024-10-23 20:23:10|177857.4|177767.4|177857.4|177767.4|177857.4|177767.4|177857.4|177767.4|1
1729715000000|2024-10-23 20:23:20|177857.3|177767.3|177857.4|177767.4|177857.4|177767.4|177857.3|177767.3|2
1729715010000|2024-10-23 20:23:30|177848.4|177758.4|177858.8|177768.8|177858.8|177768.8|177848.4|177758.4|2
1729715020000|2024-10-23 20:23:40|177858.6|177768.6|177858.8|177768.8|177858.8|177768.8|177858.6|177768.6|2
1729715030000|2024-10-23 20:23:50|177858.1|177768.1|177856.8|177766.8|177858.8|177768.8|177856.8|177766.8|3
1729715040000|2024-10-23 20:24:00|177856.9|177766.9|177856.9|177766.9|177856.9|177766.9|177856.9|177766.9|1
1729715060000|2024-10-23 20:24:20|177857.1|177767.1|177857|177767|177857.2|177767.2|177857|177767|4
1729715070000|2024-10-23 20:24:30|177859.1|177769.1|177851.4|177761.4|177859.1|177769.1|177851.4|177761.4|2
1729715080000|2024-10-23 20:24:40|177851.8|177761.8|177852.5|177762.5|177852.5|177762.5|177851.1|177761.1|3
1729715090000|2024-10-23 20:24:50|177851.8|177761.8|177851.8|177761.8|177851.8|177761.8|177851.8|177761.8|1
1729715100000|2024-10-23 20:25:00|177857.5|177767.5|177857.1|177767.1|177857.5|177767.5|177857.1|177767.1|3
1729715130000|2024-10-23 20:25:30|177851.9|177761.9|177852.1|177762.1|177853.6|177763.6|177851.9|177761.9|4
1729715150000|2024-10-23 20:25:50|177852.2|177762.2|177856|177766|177856|177766|177850.8|177760.8|4
1729715160000|2024-10-23 20:26:00|177856.1|177766.1|177856|177766|177856.1|177766.1|177856|177766|2
1729715180000|2024-10-23 20:26:20|177850.8|177760.8|177850.8|177760.8|177850.8|177760.8|177850.8|177760.8|1
1729715200000|2024-10-23 20:26:40|177850.4|177760.4|177850.7|177760.7|177850.7|177760.7|177850.4|177760.4|2
1729715210000|2024-10-23 20:26:50|177850.8|177760.8|177850.6|177760.6|177850.8|177760.8|177850.3|177760.3|4
1729715220000|2024-10-23 20:27:00|177850.5|177760.5|177850.6|177760.6|177850.9|177760.9|177850.4|177760.4|6
1729715230000|2024-10-23 20:27:10|177850.5|177760.5|177850.6|177760.6|177850.6|177760.6|177850.5|177760.5|2
1729715240000|2024-10-23 20:27:20|177850.8|177760.8|177850.7|177760.7|177850.8|177760.8|177850.4|177760.4|5
1729715250000|2024-10-23 20:27:30|177850.8|177760.8|177850.8|177760.8|177850.8|177760.8|177850.8|177760.8|1
1729715260000|2024-10-23 20:27:40|177850.7|177760.7|177850.7|177760.7|177850.7|177760.7|177850.7|177760.7|1
1729715270000|2024-10-23 20:27:50|177850.6|177760.6|177868.2|177738.2|177868.3|177760.7|177850.6|177738.2|4
1729715280000|2024-10-23 20:28:00|177870.7|177740.7|177870.6|177740.6|177870.7|177740.7|177870.6|177740.6|2
1729715290000|2024-10-23 20:28:10|177850.7|177760.7|177850.7|177760.7|177850.7|177760.7|177850.7|177760.7|1
1729715300000|2024-10-23 20:28:20|177850.6|177760.6|177850.7|177760.7|177850.7|177760.7|177850.6|177760.6|2
1729715320000|2024-10-23 20:28:40|177849.9|177759.9|177849.9|177759.9|177849.9|177759.9|177849.9|177759.9|1
1729715330000|2024-10-23 20:28:50|177867.4|177737.4|177869.9|177739.9|177869.9|177739.9|177867.2|177737.2|3
1729715340000|2024-10-23 20:29:00|177869.7|177739.7|177869.9|177739.9|177869.9|177739.9|177869.7|177739.7|2
1729715350000|2024-10-23 20:29:10|177850.7|177760.7|177850.7|177760.7|177850.7|177760.7|177850.7|177760.7|1
1729715370000|2024-10-23 20:29:30|177850.3|177760.3|177850.5|177760.5|177850.6|177760.6|177850.3|177760.3|4
1729715400000|2024-10-23 20:30:00|177868.1|177738.1|177868.1|177738.1|177868.1|177738.1|177868.1|177738.1|1
1729715410000|2024-10-23 20:30:10|177867.9|177737.9|177867.2|177737.2|177867.9|177737.9|177867.2|177737.2|2
1729715420000|2024-10-23 20:30:20|177864.9|177734.9|177865|177735|177867.2|177737.2|177864.9|177734.9|4
1729715430000|2024-10-23 20:30:30|177865.7|177735.7|177865.7|177735.7|177865.9|177735.9|177865.7|177735.7|3
1729715440000|2024-10-23 20:30:40|177869.3|177739.3|177869.7|177739.7|177869.7|177739.7|177869.3|177739.3|2
1729715450000|2024-10-23 20:30:50|177869.8|177739.8|177869.7|177739.7|177869.8|177739.8|177869.7|177739.7|2
1729715460000|2024-10-23 20:31:00|177850.5|177760.5|177850.6|177760.6|177850.7|177760.7|177850.5|177760.5|4
1729715480000|2024-10-23 20:31:20|177850.7|177760.7|177849.6|177759.6|177850.7|177760.7|177849.6|177759.6|2
1729715490000|2024-10-23 20:31:30|177849.7|177759.7|177849.6|177759.6|177849.7|177759.7|177849.6|177759.6|2
1729715500000|2024-10-23 20:31:40|177866.9|177736.9|177866.8|177736.8|177866.9|177736.9|177866.6|177736.6|3
1729715510000|2024-10-23 20:31:50|177867.4|177737.4|177867.8|177737.8|177867.8|177737.8|177867.4|177737.4|2
1729715520000|2024-10-23 20:32:00|177850.9|177760.9|177850.9|177760.9|177850.9|177760.9|177850.9|177760.9|1
1729715540000|2024-10-23 20:32:20|177850.4|177760.4|177850.5|177760.5|177850.5|177760.5|177850.4|177760.4|2
1729715550000|2024-10-23 20:32:30|177868.2|177738.2|177868.2|177738.2|177868.2|177738.2|177868.2|177738.2|1
1729715570000|2024-10-23 20:32:50|177867.8|177737.8|177867.7|177737.7|177867.8|177737.8|177867.7|177737.7|2
1729715590000|2024-10-23 20:33:10|177868.2|177738.2|177868.2|177738.2|177868.3|177738.3|177868.2|177738.2|3
1729715610000|2024-10-23 20:33:30|177868.1|177738.1|177868.2|177738.2|177868.2|177738.2|177868.1|177738.1|2
1729715620000|2024-10-23 20:33:40|177867.8|177737.8|177867.8|177737.8|177867.8|177737.8|177867.8|177737.8|1
1729715630000|2024-10-23 20:33:50|177850.9|177760.9|177849.6|177759.6|177850.9|177760.9|177849.6|177759.6|2
1729715640000|2024-10-23 20:34:00|177849.3|177759.3|177849.3|177759.3|177849.3|177759.3|177849.3|177759.3|1
1729715650000|2024-10-23 20:34:10|177849.1|177759.1|177849.1|177759.1|177849.1|177759.1|177849.1|177759.1|1
1729715660000|2024-10-23 20:34:20|177849.3|177759.3|177849.3|177759.3|177849.3|177759.3|177849.3|177759.3|1
1729715670000|2024-10-23 20:34:30|177867.9|177737.9|177867.9|177737.9|177867.9|177737.9|177867.9|177737.9|1
1729715680000|2024-10-23 20:34:40|177867.5|177737.5|177867.5|177737.5|177867.5|177737.5|177867.5|177737.5|1
1729715700000|2024-10-23 20:35:00|177849.5|177759.5|177849.9|177759.9|177849.9|177759.9|177849.5|177759.5|2
1729715710000|2024-10-23 20:35:10|177891.7|177761.7|177887.4|177757.4|177891.7|177761.7|177887.1|177757.1|3
1729715720000|2024-10-23 20:35:20|177887.3|177757.3|177887.3|177757.3|177887.3|177757.3|177887.3|177757.3|1
1729715730000|2024-10-23 20:35:30|177887.4|177757.4|177887.3|177757.3|177887.4|177757.4|177887.3|177757.3|2
1729715740000|2024-10-23 20:35:40|177887.6|177757.6|177868.5|177778.5|177887.6|177778.5|177868.3|177757.3|4
1729715750000|2024-10-23 20:35:50|177868.3|177778.3|177868.3|177778.3|177868.3|177778.3|177868.3|177778.3|1
1729715760000|2024-10-23 20:36:00|177865.6|177775.6|177865.6|177775.6|177865.6|177775.6|177865.6|177775.6|1
1729715770000|2024-10-23 20:36:10|177862.6|177772.6|177860.8|177770.8|177862.6|177772.6|177860.8|177770.8|4
1729715780000|2024-10-23 20:36:20|177860.7|177770.7|177860.7|177770.7|177860.7|177770.7|177860.7|177770.7|1
1729715790000|2024-10-23 20:36:30|177860.6|177770.6|177881.5|177791.5|177884.1|177794.1|177860.6|177770.6|6
1729715810000|2024-10-23 20:36:50|177881.7|177791.7|177881.5|177791.5|177881.7|177791.7|177881.5|177791.5|2
1729715820000|2024-10-23 20:37:00|177881.2|177791.2|177884.2|177794.2|177884.2|177794.2|177881.2|177791.2|2
1729715840000|2024-10-23 20:37:20|177882.6|177792.6|177882.6|177792.6|177882.6|177792.6|177882.6|177792.6|1
1729715850000|2024-10-23 20:37:30|177882.7|177792.7|177882.7|177792.7|177882.7|177792.7|177882.7|177792.7|1
1729715860000|2024-10-23 20:37:40|177882.3|177792.3|177895.6|177805.6|177912.2|177822.2|177882.3|177792.3|8
1729715870000|2024-10-23 20:37:50|177897.5|177807.5|177895.6|177805.6|177897.5|177807.5|177895.6|177805.6|2
1729715880000|2024-10-23 20:38:00|177894.3|177804.3|177892.3|177802.3|177894.3|177804.3|177892.3|177802.3|4
1729715890000|2024-10-23 20:38:10|177892.4|177802.4|177891.6|177801.6|177892.4|177802.4|177891.6|177801.6|2
1729715900000|2024-10-23 20:38:20|177891.8|177801.8|177891.6|177801.6|177891.8|177801.8|177891.6|177801.6|2
1729715910000|2024-10-23 20:38:30|177891.3|177801.3|177891.6|177801.6|177891.7|177801.7|177891.3|177801.3|4
1729715920000|2024-10-23 20:38:40|177889.6|177799.6|177890.2|177800.2|177890.2|177800.2|177889.6|177799.6|2
1729715930000|2024-10-23 20:38:50|177890.4|177800.4|177890.1|177800.1|177890.4|177800.4|177890.1|177800.1|2
1729715940000|2024-10-23 20:39:00|177890|177800|177890.2|177800.2|177890.2|177800.2|177890|177800|2
1729715950000|2024-10-23 20:39:10|177889.4|177799.4|177889.6|177799.6|177889.6|177799.6|177889.4|177799.4|2
1729715960000|2024-10-23 20:39:20|177889.5|177799.5|177889.6|177799.6|177889.6|177799.6|177889.5|177799.5|2
1729715970000|2024-10-23 20:39:30|177889.8|177799.8|177889.8|177799.8|177889.8|177799.8|177889.8|177799.8|1
1729715980000|2024-10-23 20:39:40|177894.8|177804.8|177894.8|177804.8|177894.8|177804.8|177893.1|177803.1|3
1729716000000|2024-10-23 20:40:00|177894.7|177804.7|177921.9|177791.9|177921.9|177816.5|177894.7|177791.9|7
1729716020000|2024-10-23 20:40:20|177921.7|177791.7|177921.9|177791.9|177927.1|177797.1|177921.7|177791.7|6
1729716040000|2024-10-23 20:40:40|177921.3|177791.3|177921.3|177791.3|177921.3|177791.3|177921.3|177791.3|1
1729716050000|2024-10-23 20:40:50|177921.1|177791.1|177921.2|177791.2|177921.2|177791.2|177921.1|177791.1|2
1729716060000|2024-10-23 20:41:00|177921.5|177791.5|177921.4|177791.4|177921.5|177791.5|177921.2|177791.2|6
1729716080000|2024-10-23 20:41:20|177916.1|177786.1|177916.1|177786.1|177916.1|177786.1|177916.1|177786.1|1
1729716090000|2024-10-23 20:41:30|177914.2|177784.2|177914.2|177784.2|177914.2|177784.2|177914.2|177784.2|1
1729716110000|2024-10-23 20:41:50|177915.2|177785.2|177915.2|177785.2|177915.2|177785.2|177915.2|177785.2|1
1729716120000|2024-10-23 20:42:00|177915.1|177785.1|177915.2|177785.2|177915.2|177785.2|177915.1|177785.1|2
1729716130000|2024-10-23 20:42:10|177914.3|177784.3|177915.2|177785.2|177915.2|177785.2|177914.3|177784.3|2
1729716140000|2024-10-23 20:42:20|177915.1|177785.1|177915.2|177785.2|177915.2|177785.2|177915.1|177785.1|2
1729716150000|2024-10-23 20:42:30|177914.2|177784.2|177914.3|177784.3|177914.3|177784.3|177914.2|177784.2|2
1729716160000|2024-10-23 20:42:40|177914.5|177784.5|177934.6|177804.6|177934.6|177804.6|177913.8|177783.8|5
1729716170000|2024-10-23 20:42:50|177936.6|177806.6|177941.2|177811.2|177941.2|177811.2|177936.6|177806.6|2
1729716180000|2024-10-23 20:43:00|177939.5|177809.5|177961.9|177871.9|177970.6|177871.9|177930.2|177800.2|8
1729716190000|2024-10-23 20:43:10|177963.1|177873.1|177963.1|177873.1|177963.1|177873.1|177963.1|177873.1|1
1729716210000|2024-10-23 20:43:30|177963.3|177873.3|177963.3|177873.3|177963.3|177873.3|177963.3|177873.3|1
1729716220000|2024-10-23 20:43:40|177961.5|177871.5|177961.4|177871.4|177961.5|177871.5|177961.4|177871.4|2
1729716230000|2024-10-23 20:43:50|177961.6|177871.6|177961.6|177871.6|177961.6|177871.6|177961.6|177871.6|1
1729716240000|2024-10-23 20:44:00|177961.7|177871.7|177974.9|177844.9|177974.9|177871.7|177954.7|177831.3|6
1729716270000|2024-10-23 20:44:30|177974.8|177844.8|177958.2|177868.2|177974.8|177868.4|177958.2|177844.8|3
1729716280000|2024-10-23 20:44:40|177957.5|177867.5|178015.8|177802.5|178015.8|177867.5|177951.4|177802.5|3
1729716290000|2024-10-23 20:44:50|177968.3|177838.3|177968.3|177838.3|177968.3|177838.3|177968.3|177838.3|1
1729716300000|2024-10-23 20:45:00|177974.2|177844.2|177974.2|177844.2|177974.2|177844.2|177974.2|177844.2|1
1729716310000|2024-10-23 20:45:10|177974|177844|177974|177844|177974|177844|177974|177844|1
1729716330000|2024-10-23 20:45:30|177986.1|177856.1|178017.9|177887.9|178025.6|177895.6|177986.1|177856.1|6
1729716340000|2024-10-23 20:45:40|178022.9|177892.9|178023.1|177893.1|178036.6|177906.6|178022.1|177892.1|10
1729716350000|2024-10-23 20:45:50|178022.2|177892.2|178024.2|177894.2|178024.2|177894.2|178022.2|177892.2|3
1729716360000|2024-10-23 20:46:00|178023.3|177893.3|178031|177901|178031|177901|178023.3|177893.3|11
1729716370000|2024-10-23 20:46:10|178029.7|177899.7|178025.1|177895.1|178030.8|177900.8|178024.3|177894.3|8
1729716380000|2024-10-23 20:46:20|178023.7|177893.7|178023.9|177893.9|178024.6|177894.6|178023.7|177893.7|3
1729716390000|2024-10-23 20:46:30|178025.1|177895.1|178024.1|177894.1|178025.2|177895.2|178024.1|177894.1|4
1729716400000|2024-10-23 20:46:40|178025.2|177895.2|178029.4|177899.4|178030.5|177900.5|178025.2|177895.2|3
1729716410000|2024-10-23 20:46:50|178030.6|177900.6|178018.8|177888.8|178030.6|177900.6|178018.8|177888.8|6
1729716420000|2024-10-23 20:47:00|178019.6|177889.6|178019.6|177889.6|178019.6|177889.6|178019.6|177889.6|1
1729716430000|2024-10-23 20:47:10|178019.5|177889.5|178015.4|177885.4|178019.5|177889.5|178015.4|177885.4|2
1729716460000|2024-10-23 20:47:40|178019.8|177889.8|178019.8|177889.8|178019.8|177889.8|178019.8|177889.8|1
1729716480000|2024-10-23 20:48:00|178016.6|177886.6|178016.6|177886.6|178016.6|177886.6|178016.6|177886.6|1
1729716490000|2024-10-23 20:48:10|178016.3|177886.3|178013.4|177883.4|178016.3|177886.3|178013.4|177883.4|3
1729716500000|2024-10-23 20:48:20|178013.6|177883.6|178046.1|177843.5|178048.1|177883.7|178009.3|177843.5|6
1729716510000|2024-10-23 20:48:30|177998.5|177868.5|177998.5|177868.5|177998.5|177868.5|177998.5|177868.5|1
1729716520000|2024-10-23 20:48:40|177991|177861|177991|177861|177991|177861|177991|177861|1
1729716540000|2024-10-23 20:49:00|177995.6|177865.6|177983.9|177853.9|178042.8|177865.6|177968.6|177808.7|9
1729716560000|2024-10-23 20:49:20|177996.2|177866.2|178027|177795|178027|177871|177962.5|177780.1|16
1729716570000|2024-10-23 20:49:30|178023.7|177814.2|178024.9|177816.4|178033.9|177870.8|177971.2|177779.4|38
1729716580000|2024-10-23 20:49:40|178024.8|177798.6|178024.4|177802.4|178028.6|177873.1|177973.1|177781.1|39
1729716590000|2024-10-23 20:49:50|177998|177868|178032.4|177812.9|178032.4|177868|177964.1|177781.9|39
1729716600000|2024-10-23 20:50:00|178009.4|177789.8|178014.5|177751.6|178021.4|177856.9|177955.3|177723.4|39
1729716610000|2024-10-23 20:50:10|177978.7|177848.7|177976|177846|178019.5|177855.7|177949.7|177715.8|40
1729716620000|2024-10-23 20:50:20|178018|177780.7|178005.4|177793.7|178020.2|177856.3|177945.3|177743|40
1729716630000|2024-10-23 20:50:30|178021.2|177777.3|177988.1|177858.1|178021.2|177858.1|177947.5|177753.2|40
1729716640000|2024-10-23 20:50:40|178000|177765.8|178003.5|177730|178010.3|177849.2|177965.9|177698.4|40
1729716650000|2024-10-23 20:50:50|178004.9|177771|178009.7|177774|178015.2|177859.7|177952.2|177731.9|40
1729716660000|2024-10-23 20:51:00|177954.2|177824.2|178010.7|177771.3|178019.4|177855.4|177954.2|177723.3|38
1729716670000|2024-10-23 20:51:10|178014.3|177765.6|178002.5|177776.8|178024.7|177857.3|177955.8|177726.9|40
1729716680000|2024-10-23 20:51:20|178005.6|177783.8|178010.9|177758.8|178010.9|177856.3|177952.7|177703.8|40
1729716690000|2024-10-23 20:51:30|177979.8|177849.8|177978.2|177761.4|178021.5|177858|177955.1|177732.7|40
1729716700000|2024-10-23 20:51:40|177969.8|177839.8|177962|177832|178020.3|177858.2|177962|177712.8|39
1729716710000|2024-10-23 20:51:50|177963.4|177833.4|178004.5|177764.2|178020.4|177855.9|177958.5|177722.9|38
1729716720000|2024-10-23 20:52:00|178008.9|177743.5|177957.8|177827.8|178025|177860.2|177954.7|177736.5|40
1729716730000|2024-10-23 20:52:10|177979.9|177849.9|177975.5|177845.5|178021.3|177858.3|177956.4|177715.5|39
1729716740000|2024-10-23 20:52:20|178011.3|177798.2|177982.3|177852.3|178029.2|177866.4|177955.5|177720.6|40
1729716750000|2024-10-23 20:52:30|178010.3|177775.3|178015.2|177754|178025.9|177859.8|177954.8|177754|39
1729716760000|2024-10-23 20:52:40|177976.1|177846.1|177978.3|177722.5|178022.1|177858|177955.7|177717.5|40
1729716770000|2024-10-23 20:52:50|177968.1|177838.1|177974.5|177844.5|178016.6|177856.5|177943.8|177728|39
1729716780000|2024-10-23 20:53:00|177999.8|177729.8|178016|177774.7|178017.9|177850.9|177953.5|177722.6|40
1729716790000|2024-10-23 20:53:10|177924.2|177794.2|177953.3|177823.3|178010.4|177852.2|177924.2|177732.1|39
1729716800000|2024-10-23 20:53:20|177995.3|177774.1|178011.5|177770.1|178012.1|177855.6|177954.5|177734|40
1729716810000|2024-10-23 20:53:30|178000|177766.3|178000.8|177770.9|178014.9|177847.7|177950.8|177747.4|39
1729716820000|2024-10-23 20:53:40|177994.6|177761.7|178002.9|177754.8|178019.9|177861.1|177956.4|177719.3|39
1729716830000|2024-10-23 20:53:50|177991.1|177770.9|177958|177828|178018.2|177853.1|177951.2|177737.6|40
1729716840000|2024-10-23 20:54:00|177964.9|177834.9|177996.1|177763.8|178012.6|177856.8|177943.4|177759.1|39
1729716850000|2024-10-23 20:54:10|178011.1|177751.1|177978.6|177848.6|178021.2|177858|177957.2|177740.8|39
1729716860000|2024-10-23 20:54:20|178005.6|177790|177983.8|177853.8|178011.9|177860.3|177948.9|177709.4|40
1729716870000|2024-10-23 20:54:30|177989.8|177755.9|177982.1|177852.1|178017.8|177863.9|177955.7|177733|38
1729716880000|2024-10-23 20:54:40|177943.2|177813.2|177959.6|177829.6|178014.6|177859.8|177943.2|177729.6|40
1729716890000|2024-10-23 20:54:50|177999.8|177766.9|178002.5|177789.2|178008.7|177847.8|177941.9|177737.4|40
1729716900000|2024-10-23 20:55:00|177986.6|177856.6|177967.6|177837.6|178011|177856.6|177950.7|177704.7|40
1729716910000|2024-10-23 20:55:10|178003.5|177772.8|178003.6|177773.4|178018.5|177852.1|177954.1|177726.8|40
1729716920000|2024-10-23 20:55:20|177998.5|177772.5|177995.7|177788.6|178014.9|177853|177930.4|177724.5|40
1729716930000|2024-10-23 20:55:30|178002.9|177722.7|177988.8|177750|178002.9|177859.9|177952|177713.3|40
1729716940000|2024-10-23 20:55:40|177970.8|177753.3|177961.1|177737.7|178001.5|177855.2|177947.1|177709.6|40
1729716950000|2024-10-23 20:55:50|177985|177747.8|178003.7|177787.6|178008.6|177854.6|177955.8|177711.4|39
1729716960000|2024-10-23 20:56:00|177991.1|177727.6|178000.4|177798.2|178011.6|177861.8|177954.3|177725.9|39
1729716970000|2024-10-23 20:56:10|178007.6|177766.2|177998.4|177770.2|178015|177857.6|177949.5|177723.2|39
1729716980000|2024-10-23 20:56:20|178006.2|177794.7|178025.7|177747.9|178025.7|177860.5|177940.3|177707.3|40
1729716990000|2024-10-23 20:56:30|178006.2|177761.7|178002|177786.8|178021.9|177856.3|177952|177723.9|40
1729717000000|2024-10-23 20:56:40|177993|177783.5|177988.3|177786.8|178026.7|177861.9|177948.1|177749.9|39
1729717010000|2024-10-23 20:56:50|178018.2|177773.9|177976.3|177846.3|178025.8|177858.4|177944.5|177751.5|40
1729717020000|2024-10-23 20:57:00|177970.8|177753.2|178038.4|177696.4|178072.2|177857.7|177933.7|177685.4|40
1729717030000|2024-10-23 20:57:10|178050.8|177721.9|178050.8|177715.9|178062.5|177816.5|177987.9|177649.9|39
1729717040000|2024-10-23 20:57:20|178024|177682|178049.8|177847|178082.8|177847|177986.5|177669.4|39
1729717050000|2024-10-23 20:57:30|178026.3|177684.3|178047.8|177705.8|178065.8|177811.1|177939|177657.3|39
1729717060000|2024-10-23 20:57:40|178058.8|177724.4|178054.6|177713.4|178076.7|177775|178019.1|177677.1|39
1729717070000|2024-10-23 20:57:50|178045.4|177754.1|178039.8|177709.4|178064.7|177808.5|177954|177635.2|40
1729717080000|2024-10-23 20:58:00|178018|177676|178004.5|177662.5|178064.7|177781|177991.2|177659.6|40
1729717090000|2024-10-23 20:58:10|178042.9|177713|178032.4|177690.4|178064.7|177799.8|177975.1|177633.1|40
1729717100000|2024-10-23 20:58:20|178055.7|177713.7|178064.7|177761.3|178065.1|177802.1|177978.7|177656.6|40
1729717110000|2024-10-23 20:58:30|178008.7|177666.7|178012.6|177670.6|178058|177791.5|177991.5|177662.9|40
1729717120000|2024-10-23 20:58:40|178033.7|177712|178035.4|177717.5|178069.2|177802.1|177987.9|177651.8|40
1729717130000|2024-10-23 20:58:50|178023.9|177681.9|177990.2|177732.1|178065.6|177799|177990.2|177659|40
1729717140000|2024-10-23 20:59:00|178032.8|177716.9|178005.4|177752.6|178060|177863.3|177950|177663.8|40
1729717150000|2024-10-23 20:59:10|178029.5|177687.5|178004.1|177662.1|178059.9|177829.5|177948|177657.9|40
1729717160000|2024-10-23 20:59:20|178013|177701.9|178034.9|177711.2|178055.8|177858.5|177920.8|177651.6|40
1729717170000|2024-10-23 20:59:30|177998.6|177656.6|178004.2|177662.2|178056.8|177857|177936|177645.3|40
1729717180000|2024-10-23 20:59:40|178014.7|177743.5|178024.7|177682.7|178072.8|177866.4|177939.5|177642.7|40
1729717190000|2024-10-23 20:59:50|177992.7|177650.7|178006.9|177664.9|178123.9|177781.9|177965.5|177623.5|38
1729717200000|2024-10-23 21:00:00|177967.9|177625.9|177968.2|177626.2|177968.2|177626.2|177955.9|177613.9|4
1729717220000|2024-10-23 21:00:20|177959.6|177617.6|177959.6|177617.6|177959.6|177617.6|177959.6|177617.6|1
1729717260000|2024-10-23 21:01:00|178089.2|177747.2|178067.4|177725.4|178089.2|177747.2|178067.4|177725.4|2
1729717310000|2024-10-23 21:01:50|178086.5|177744.5|178086.5|177744.5|178086.5|177744.5|178086.5|177744.5|1
1729717320000|2024-10-23 21:02:00|178100.2|177758.2|178100.2|177758.2|178100.2|177758.2|178100.2|177758.2|1
1729720760000|2024-10-23 21:59:20|178200.1|177858.1|178200.2|177858.2|178200.2|177858.2|178200.1|177858.1|2
1729720770000|2024-10-23 21:59:30|178200.1|177858.1|178200.2|177858.2|178200.2|177858.2|178200.1|177858.1|2
1729720780000|2024-10-23 21:59:40|178199.9|177857.9|178200.2|177858.2|178200.2|177858.2|178199.9|177857.9|2
1729720800000|2024-10-23 22:00:00|178233.5|177891.5|178195.4|177853.4|178233.5|177891.5|178195.4|177853.4|4
1729720900000|2024-10-23 22:01:40|178228.7|177886.7|178228.7|177886.7|178228.7|177886.7|178228.7|177886.7|1
1729720980000|2024-10-23 22:03:00|177979.3|177637.3|177985.7|177643.7|177985.7|177643.7|177979.3|177637.3|3
1729720990000|2024-10-23 22:03:10|178025|177683|178026.6|177684.6|178026.6|177684.6|178025|177683|2
1729721000000|2024-10-23 22:03:20|178027.4|177685.4|178026.5|177684.5|178027.4|177685.4|177994.1|177652.1|6
1729721010000|2024-10-23 22:03:30|178027|177685|178033.1|177691.1|178033.1|177691.1|178027|177685|2
1729721030000|2024-10-23 22:03:50|178032.3|177690.3|178032.3|177690.3|178032.3|177690.3|178032.3|177690.3|1
1729721040000|2024-10-23 22:04:00|178084|177742|178084|177742|178084|177742|178084|177742|1
1729721060000|2024-10-23 22:04:20|178033.1|177691.1|178033.1|177691.1|178033.1|177691.1|178033.1|177691.1|1
1729721070000|2024-10-23 22:04:30|177986.7|177644.7|178033.8|177691.8|178038.4|177696.4|177986.7|177644.7|7
1729721130000|2024-10-23 22:05:30|178032.9|177690.9|178097.6|177755.6|178097.6|177755.6|178031.6|177689.6|5
1729721140000|2024-10-23 22:05:40|178079.5|177737.5|178082.6|177740.6|178082.6|177740.6|178079.5|177737.5|2
1729721210000|2024-10-23 22:06:50|178160.8|177818.8|178160.8|177818.8|178160.8|177818.8|178160.8|177818.8|1
1729721340000|2024-10-23 22:09:00|178152.6|177810.6|178152.6|177810.6|178152.6|177810.6|178152.6|177810.6|1
1729721350000|2024-10-23 22:09:10|178151.6|177809.6|178151.6|177809.6|178151.6|177809.6|178151.6|177809.6|1
1729721400000|2024-10-23 22:10:00|178153.2|177811.2|178153.3|177811.3|178153.3|177811.3|178153.2|177811.2|2
1729721450000|2024-10-23 22:10:50|178154.3|177812.3|178154.3|177812.3|178154.3|177812.3|178154.3|177812.3|1
1729721480000|2024-10-23 22:11:20|178152.8|177810.8|178152.8|177810.8|178152.8|177810.8|178152.8|177810.8|1
1729721510000|2024-10-23 22:11:50|178153.8|177811.8|178153.8|177811.8|178153.8|177811.8|178153.8|177811.8|1
1729721530000|2024-10-23 22:12:10|178151.3|177809.3|178151.3|177809.3|178151.3|177809.3|178151.3|177809.3|1
1729721560000|2024-10-23 22:12:40|178147.2|177805.2|178147.2|177805.2|178147.2|177805.2|178147.2|177805.2|1
1729721590000|2024-10-23 22:13:10|178145.3|177803.3|178145.3|177803.3|178145.3|177803.3|178145.3|177803.3|1
1729721620000|2024-10-23 22:13:40|178152.8|177810.8|178152.8|177810.8|178152.8|177810.8|178152.8|177810.8|1
1729721670000|2024-10-23 22:14:30|178152.2|177810.2|178151.1|177809.1|178152.2|177810.2|178151.1|177809.1|2
1729721710000|2024-10-23 22:15:10|178038.9|177696.9|178115.7|177773.7|178115.7|177773.7|178035.3|177693.3|5
1729721740000|2024-10-23 22:15:40|178115.5|177773.5|178032.6|177690.6|178133.1|177791.1|178032.6|177690.6|3
1729721760000|2024-10-23 22:16:00|178028.2|177686.2|178028.2|177686.2|178028.2|177686.2|178028.2|177686.2|1
1729721770000|2024-10-23 22:16:10|178110.3|177768.3|178109.8|177767.8|178110.3|177768.3|178109.8|177767.8|2
1729721780000|2024-10-23 22:16:20|178078.9|177736.9|178078.9|177736.9|178078.9|177736.9|178078.9|177736.9|1
1729721800000|2024-10-23 22:16:40|178166.8|177824.8|178033.5|177691.5|178166.8|177824.8|178033.5|177691.5|2
1729721820000|2024-10-23 22:17:00|178028.5|177686.5|178028.5|177686.5|178028.5|177686.5|178028.5|177686.5|1
1729721850000|2024-10-23 22:17:30|178033.5|177691.5|178033.5|177691.5|178033.5|177691.5|178033.5|177691.5|1
1729721860000|2024-10-23 22:17:40|178033.4|177691.4|178033.4|177691.4|178033.4|177691.4|178033.4|177691.4|1
1729721870000|2024-10-23 22:17:50|178033.5|177691.5|178028.5|177686.5|178033.5|177691.5|178028.5|177686.5|2
1729721910000|2024-10-23 22:18:30|178033.5|177691.5|178033.5|177691.5|178033.5|177691.5|178033.5|177691.5|1
1729721930000|2024-10-23 22:18:50|178033.4|177691.4|178028|177686|178033.4|177691.4|178028|177686|3
1729721960000|2024-10-23 22:19:20|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|1
1729721980000|2024-10-23 22:19:40|178028|177686|178028|177686|178028|177686|178028|177686|1
1729722010000|2024-10-23 22:20:10|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|1
1729722020000|2024-10-23 22:20:20|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|1
1729722030000|2024-10-23 22:20:30|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|1
1729722040000|2024-10-23 22:20:40|178028|177686|178027.9|177685.9|178028|177686|178027.9|177685.9|2
1729722060000|2024-10-23 22:21:00|178028|177686|178028|177686|178028|177686|178028|177686|1
1729722070000|2024-10-23 22:21:10|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|1
1729722080000|2024-10-23 22:21:20|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|178031.8|177689.8|1
1729722090000|2024-10-23 22:21:30|178027.9|177685.9|178027.9|177685.9|178027.9|177685.9|178027.9|177685.9|1
1729722110000|2024-10-23 22:21:50|178028|177686|178028.8|177686.8|178041.6|177699.6|178028|177686|6
1729722120000|2024-10-23 22:22:00|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|1
1729722130000|2024-10-23 22:22:10|178033.8|177691.8|178033.9|177691.9|178033.9|177691.9|178033.8|177691.8|2
1729722140000|2024-10-23 22:22:20|178033.8|177691.8|178033.8|177691.8|178033.8|177691.8|178033.8|177691.8|1
1729722150000|2024-10-23 22:22:30|178031.9|177689.9|178031.3|177689.3|178031.9|177689.9|178031.3|177689.3|2
1729722160000|2024-10-23 22:22:40|178028.1|177686.1|178028.1|177686.1|178028.1|177686.1|178028.1|177686.1|1
1729722180000|2024-10-23 22:23:00|178032.2|177690.2|178032.2|177690.2|178032.2|177690.2|178032.2|177690.2|1
1729722200000|2024-10-23 22:23:20|178030|177688|178029.9|177687.9|178030.9|177688.9|178029.9|177687.9|3
1729722230000|2024-10-23 22:23:50|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|178031.9|177689.9|1
1729722250000|2024-10-23 22:24:10|178033|177691|178033|177691|178033|177691|178033|177691|1
1729722260000|2024-10-23 22:24:20|178031.7|177689.7|178031.8|177689.8|178032.6|177690.6|178031.7|177689.7|3
1729722280000|2024-10-23 22:24:40|178031.9|177689.9|178029.4|177687.4|178031.9|177689.9|178029.4|177687.4|2
1729722290000|2024-10-23 22:24:50|178032.5|177690.5|178032.5|177690.5|178032.5|177690.5|178032.5|177690.5|1
1729722310000|2024-10-23 22:25:10|178030|177688|178080.2|177738.2|178080.2|177738.2|178030|177688|3
1729722320000|2024-10-23 22:25:20|178081.5|177739.5|178081.5|177739.5|178081.5|177739.5|178081.5|177739.5|1
1729722330000|2024-10-23 22:25:30|178081.6|177739.6|178081.6|177739.6|178081.6|177739.6|178081.6|177739.6|1
1729722350000|2024-10-23 22:25:50|178075.7|177733.7|178075.7|177733.7|178075.7|177733.7|178075.7|177733.7|1
1729722370000|2024-10-23 22:26:10|178080.9|177738.9|178081.6|177739.6|178081.6|177739.6|178080.9|177738.9|2
1729722400000|2024-10-23 22:26:40|178075.7|177733.7|178071.2|177729.2|178075.7|177733.7|178071.2|177729.2|2
1729722420000|2024-10-23 22:27:00|178079.4|177737.4|178079.4|177737.4|178079.4|177737.4|178079.4|177737.4|1
1729722460000|2024-10-23 22:27:40|178071.1|177729.1|178071.1|177729.1|178071.1|177729.1|178071.1|177729.1|1
1729722480000|2024-10-23 22:28:00|178059.5|177717.5|178059.5|177717.5|178059.5|177717.5|178059.5|177717.5|1
1729722510000|2024-10-23 22:28:30|178071.2|177729.2|178071.2|177729.2|178071.2|177729.2|178071.2|177729.2|1
1729722530000|2024-10-23 22:28:50|178059.8|177717.8|178059.8|177717.8|178059.8|177717.8|178059.8|177717.8|1
1729722550000|2024-10-23 22:29:10|178073.1|177731.1|178073.1|177731.1|178073.1|177731.1|178073.1|177731.1|1
1729722570000|2024-10-23 22:29:30|178079.4|177737.4|178079.4|177737.4|178079.4|177737.4|178079.4|177737.4|1
1729722580000|2024-10-23 22:29:40|178071.2|177729.2|178071.2|177729.2|178071.2|177729.2|178071.2|177729.2|1
1729722590000|2024-10-23 22:29:50|178060|177718|178060|177718|178060|177718|178060|177718|1
1729722620000|2024-10-23 22:30:20|178071.2|177729.2|178071.2|177729.2|178071.2|177729.2|178071.2|177729.2|1
1729722640000|2024-10-23 22:30:40|178060.1|177718.1|178060.1|177718.1|178060.1|177718.1|178060.1|177718.1|1
1729722660000|2024-10-23 22:31:00|178068.7|177726.7|178120.7|177778.7|178193.3|177851.3|178068.7|177726.7|4
1729722690000|2024-10-23 22:31:30|178120.5|177778.5|178120.5|177778.5|178120.5|177778.5|178120.5|177778.5|1
1729722700000|2024-10-23 22:31:40|178119.5|177777.5|178119.5|177777.5|178119.5|177777.5|178119.5|177777.5|1
1729722720000|2024-10-23 22:32:00|178120.1|177778.1|178120.1|177778.1|178120.1|177778.1|178120.1|177778.1|1
1729722750000|2024-10-23 22:32:30|178119.5|177777.5|178119.5|177777.5|178119.5|177777.5|178119.5|177777.5|1
1729722770000|2024-10-23 22:32:50|178120.1|177778.1|178120.1|177778.1|178120.1|177778.1|178120.1|177778.1|1
1729722810000|2024-10-23 22:33:30|178119.5|177777.5|178119.5|177777.5|178119.5|177777.5|178119.5|177777.5|1
1729722830000|2024-10-23 22:33:50|178120.1|177778.1|178120.1|177778.1|178120.1|177778.1|178120.1|177778.1|1
1729722840000|2024-10-23 22:34:00|178123.5|177781.5|178120.6|177778.6|178123.5|177781.5|178120.6|177778.6|2
1729722850000|2024-10-23 22:34:10|178120.9|177778.9|178120.9|177778.9|178120.9|177778.9|178120.9|177778.9|1
1729722860000|2024-10-23 22:34:20|178121|177779|178121|177779|178121|177779|178121|177779|1
1729722930000|2024-10-23 22:35:30|178154.3|177812.3|178121|177779|178154.3|177812.3|178121|177779|5
1729723360000|2024-10-23 22:42:40|178087.4|177745.4|178121|177779|178156.1|177814.1|178087.4|177745.4|4
1729724480000|2024-10-23 23:01:20|178038.9|177696.9|178038.9|177696.9|178038.9|177696.9|178038.9|177696.9|1
1729724490000|2024-10-23 23:01:30|178299.6|177957.6|178121|177779|178299.6|177957.6|178121|177779|2
1729724550000|2024-10-23 23:02:30|178121.1|177779.1|178121.1|177779.1|178121.1|177779.1|178121.1|177779.1|1
1729724580000|2024-10-23 23:03:00|178118.9|177776.9|178121.4|177779.4|178122.9|177780.9|178118.9|177776.9|5
1729724590000|2024-10-23 23:03:10|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|1
1729724600000|2024-10-23 23:03:20|178121.2|177779.2|178121.2|177779.2|178121.2|177779.2|178121.2|177779.2|1
1729724610000|2024-10-23 23:03:30|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|1
1729724630000|2024-10-23 23:03:50|178121.8|177779.8|178121.8|177779.8|178121.8|177779.8|178121.8|177779.8|1
1729724640000|2024-10-23 23:04:00|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|1
1729724660000|2024-10-23 23:04:20|178121.2|177779.2|178121.2|177779.2|178121.2|177779.2|178121.2|177779.2|1
1729724670000|2024-10-23 23:04:30|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|1
1729724690000|2024-10-23 23:04:50|178121.8|177779.8|178121.8|177779.8|178121.8|177779.8|178121.8|177779.8|1
1729724700000|2024-10-23 23:05:00|178118.8|177776.8|178121.3|177779.3|178121.3|177779.3|178118.8|177776.8|3
1729724710000|2024-10-23 23:05:10|178121.2|177779.2|178121.2|177779.2|178121.2|177779.2|178121.2|177779.2|1
1729724730000|2024-10-23 23:05:30|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|1
1729724740000|2024-10-23 23:05:40|178121.8|177779.8|178121.8|177779.8|178121.8|177779.8|178121.8|177779.8|1
1729724770000|2024-10-23 23:06:10|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|178121.3|177779.3|1
1729724780000|2024-10-23 23:06:20|178122.2|177780.2|178073.8|177731.8|178122.2|177780.2|178072.2|177730.2|3
1729724810000|2024-10-23 23:06:50|178083.5|177741.5|178083.5|177741.5|178083.5|177741.5|178083.5|177741.5|1
1729724830000|2024-10-23 23:07:10|178079.2|177737.2|178079.2|177737.2|178079.2|177737.2|178079.2|177737.2|1
1729724840000|2024-10-23 23:07:20|178075.9|177733.9|178075.9|177733.9|178075.9|177733.9|178075.9|177733.9|1
1729724860000|2024-10-23 23:07:40|178075.2|177733.2|178075.2|177733.2|178075.2|177733.2|178075.2|177733.2|1
1729724870000|2024-10-23 23:07:50|178083.5|177741.5|178083.5|177741.5|178083.5|177741.5|178083.5|177741.5|1
1729724890000|2024-10-23 23:08:10|178079|177737|178066.2|177744.3|178096.7|177754.7|178066.2|177735.4|6
1729724900000|2024-10-23 23:08:20|178079.6|177743.7|178080.7|177738.7|178080.7|177743.7|178079.6|177737.6|3
1729724910000|2024-10-23 23:08:30|178085.8|177743.8|178085.2|177743.2|178085.8|177743.8|178085.2|177743.2|6
1729724920000|2024-10-23 23:08:40|178089.4|177747.4|178083.3|177741.3|178089.4|177747.4|178083.3|177741.3|5
1729724930000|2024-10-23 23:08:50|178109.7|177767.7|178107.9|177765.9|178110.1|177768.1|178107.8|177765.8|5
1729724940000|2024-10-23 23:09:00|178108|177766|178100|177759.6|178108|177766|178100|177759.1|6
1729724950000|2024-10-23 23:09:10|178099.4|177760.1|178100.4|177759.1|178100.4|177760.1|178099.4|177759.1|4
1729724960000|2024-10-23 23:09:20|178093.3|177751.3|178093.4|177751.4|178093.4|177751.4|178093.3|177751.3|2
1729724970000|2024-10-23 23:09:30|178093.5|177751.5|178089.5|177747.5|178093.5|177751.5|178089.5|177747.5|4
1729724980000|2024-10-23 23:09:40|178089.2|177747.2|178089|177760.2|178093.2|177760.2|178089|177747.2|6
1729724990000|2024-10-23 23:09:50|178094|177783.4|178090.1|177783.7|178094|177783.7|178090.1|177783.4|4
1729725000000|2024-10-23 23:10:00|178090.5|177773.8|178087.5|177780.1|178090.5|177780.1|178087.5|177773.8|5
1729725010000|2024-10-23 23:10:10|178085|177783.3|178083.7|177784.5|178085.4|177784.5|178083.7|177782.7|6
1729725020000|2024-10-23 23:10:20|178083|177785.1|178083|177785.1|178083|177785.1|178083|177785.1|2
1729725030000|2024-10-23 23:10:30|178079.1|177795.7|178077.7|177797.3|178079.1|177797.3|178077.7|177795.7|6
1729725040000|2024-10-23 23:10:40|178077.1|177797.7|178078.5|177796.3|178078.5|177797.7|178077.1|177796.3|6
1729725050000|2024-10-23 23:10:50|178077.7|177797.1|178082|177786.5|178082.2|177797.1|178077.7|177786.3|5
1729725060000|2024-10-23 23:11:00|178081.8|177787.1|178081.7|177787.3|178081.8|177787.3|178081.7|177787.1|4
1729725070000|2024-10-23 23:11:10|178080.3|177788.3|178080|177788.5|178080.3|177788.5|178080|177788.3|3
1729725080000|2024-10-23 23:11:20|178079.7|177788.8|178073.2|177801.1|178079.7|177801.1|178073.2|177788.8|2
1729725090000|2024-10-23 23:11:30|178074.4|177800.4|178081.4|177793.4|178081.4|177800.5|178073.8|177793.4|5
1729725100000|2024-10-23 23:11:40|178080.7|177794.1|178080.2|177794.6|178080.7|177794.6|178080.2|177794.1|6
1729725110000|2024-10-23 23:11:50|178083.7|177784.4|178081.1|177786.8|178083.7|177786.8|178081.1|177784.4|5
1729725120000|2024-10-23 23:12:00|178079.5|177788.3|178078.7|177789.6|178079.7|177789.6|178078.7|177788.3|5
1729725130000|2024-10-23 23:12:10|178078.4|177789.9|178078.1|177790.2|178078.4|177790.2|178078.1|177789.9|3
1729725140000|2024-10-23 23:12:20|178071.8|177803.4|178071.5|177803.6|178071.8|177803.6|178071.5|177803.4|3
1729725150000|2024-10-23 23:12:30|178071.9|177803.2|178071|177803.6|178071.9|177803.6|178071|177803.2|5
1729725160000|2024-10-23 23:12:40|178096.4|177804.7|178069.6|177773.6|178096.4|177804.7|178069.1|177773|5
1729725170000|2024-10-23 23:12:50|178076.8|177791.9|178076.8|177791.9|178076.8|177792.1|178076.7|177791.9|5
1729725180000|2024-10-23 23:13:00|178076.3|177792.5|178075.5|177792.9|178076.3|177792.9|178075.5|177792.5|4
1729725190000|2024-10-23 23:13:10|178075.9|177793.2|178075.6|177793.2|178075.9|177793.2|178075.6|177793.2|4
1729725200000|2024-10-23 23:13:20|178067.2|177807.6|178067|177807.8|178067.2|177807.8|178067|177807.6|2
1729725210000|2024-10-23 23:13:30|178065.7|177809.1|178066.1|177808.9|178066.1|177809.1|178065.7|177808.9|4
1729725220000|2024-10-23 23:13:40|178065.7|177808.8|178074.5|177794.2|178074.6|177808.8|178065.7|177794.1|6
1729725230000|2024-10-23 23:13:50|178073.7|177794.4|178073.7|177794.4|178073.7|177794.4|178073.7|177794.4|2
1729725240000|2024-10-23 23:14:00|178073.4|177795.6|178072.7|177796.3|178073.4|177796.3|178072.7|177795.6|4
1729725250000|2024-10-23 23:14:10|178073.1|177795.4|178063.2|177811.6|178073.1|177811.6|178063.2|177795.4|5
1729725260000|2024-10-23 23:14:20|178063.1|177811.9|178063|177812|178063.1|177812|178063|177811.9|3
1729725270000|2024-10-23 23:14:30|178062.7|177812.1|178062.1|177812.2|178062.7|177812.2|178062.1|177812.1|4
1729725280000|2024-10-23 23:14:40|178070.8|177812.3|178070.6|177795.4|178070.8|177812.3|178070.6|177795.1|4
1729725290000|2024-10-23 23:14:50|178070.5|177795.5|178070.6|177795.4|178070.7|177795.5|178070.5|177795.4|5
1729725300000|2024-10-23 23:15:00|178070.9|177795.2|178070.9|177795.2|178070.9|177795.2|178070.9|177795.2|2
1729725310000|2024-10-23 23:15:10|178062.6|177812.4|178061.6|177813.4|178062.6|177813.4|178061.6|177812.4|7
1729725320000|2024-10-23 23:15:20|178060.6|177814.4|178061.7|177813.3|178061.7|177814.4|178060.6|177813.3|4
1729725330000|2024-10-23 23:15:30|178061.5|177813.5|178066.7|177793.2|178067.2|177813.5|178061.5|177793|4
1729725340000|2024-10-23 23:15:40|178067.3|177792.8|178067.1|177792.8|178067.3|177792.8|178067.1|177792.8|3
1729725350000|2024-10-23 23:15:50|178067.2|177793|178066.7|177793.2|178067.2|177793.6|178066.5|177793|6
1729725360000|2024-10-23 23:16:00|178066.6|177793.8|178059.9|177814.9|178066.6|177814.9|178059.9|177793.8|4
1729725370000|2024-10-23 23:16:10|178060.5|177814.8|178060.5|177814.8|178060.5|177814.8|178060.5|177814.8|2
1729725380000|2024-10-23 23:16:20|178060.6||178060.5||178060.6||178060.5||2
1729725390000|2024-10-23 23:16:30|178070.7|177798|178065|177796.2|178070.7|177798|178065|177795.8|4
1729725400000|2024-10-23 23:16:40|178063.9|177796.5|178064.3|177796.9|178064.3|177796.9|178063.9|177796.5|4
1729725410000|2024-10-23 23:16:50||177797||177797||177797||177797|1
1729725420000|2024-10-23 23:17:00|178050.9|177812.9|178050.9|177813.3|178050.9|177813.3|178050.5|177812.9|4
1729725430000|2024-10-23 23:17:10|178050.6|177812.8|178050.6|177812.7|178050.6|177812.8|178050.6|177812.7|3
1729725440000|2024-10-23 23:17:20|178050.5|177812.9|178063.5|177796.2|178063.5|177813.3|178050.5|177796.2|5
1729725450000|2024-10-23 23:17:30|178063.2|177795.9|178063.2|177795.9|178063.2|177795.9|178063.2|177795.9|2
1729725460000|2024-10-23 23:17:40|178063.4|177796.3|178063.4|177796.3|178063.4|177796.3|178063.4|177796.3|2
1729725470000|2024-10-23 23:17:50|178050.7|177813.5|178050.7|177813.5|178050.7|177813.5|178050.7|177813.5|1
1729725480000|2024-10-23 23:18:00|178050.6|177813.6|178059.3|177799.7|178060.1|177813.6|178050.6|177799.3|5
1729725490000|2024-10-23 23:18:10|178058.7|177800.5|178058.5|177800.6|178058.7|177800.6|178058.5|177800.5|4
1729725500000|2024-10-23 23:18:20|178066.4|177791.3|178065.8|177791.8|178066.4|177791.8|178065.8|177791.3|5
1729725510000|2024-10-23 23:18:30|178065.6|177792.4|178060.5|177800.2|178065.6|177800.2|178060.5|177792.4|8
1729725520000|2024-10-23 23:18:40|178060.2|177800.6|178060.1|177800.7|178060.2|177800.7|178060.1|177800.6|4
1729725530000|2024-10-23 23:18:50|178045.1|177819.4|178044.3|177820.2|178045.1|177820.2|178044.3|177819.4|4
1729725540000|2024-10-23 23:19:00|178043.7|177820.8|178043.1|177821.4|178043.7|177821.4|178043.1|177820.8|6
1729725550000|2024-10-23 23:19:10|178058.6|177801.9|178058.3|177802.2|178058.6|177802.2|178058.3|177801.9|2
1729725560000|2024-10-23 23:19:20|178058.2|177802.4|178058.2|177802.4|178058.2|177802.4|178058.2|177802.4|1
1729725570000|2024-10-23 23:19:30|178058.3|177802.3|178058.3|177802.3|178058.3|177802.3|178058.3|177802.3|2
1729725580000|2024-10-23 23:19:40|178042.7|177822|178042.7|177822|178042.7|177822|178042.7|177822|1
1729725590000|2024-10-23 23:19:50||177821.9||177821.9||177821.9||177821.9|1
1729725600000|2024-10-23 23:20:00|178042.8||178042.8||178042.8||178042.8||1
1729725610000|2024-10-23 23:20:10|178061|177804.8|178061.1|177805|178061.1|177805|178061|177804.8|2
1729725620000|2024-10-23 23:20:20|178061|177805.1|178061|177805.1|178061|177805.1|178061|177805.1|2
1729725630000|2024-10-23 23:20:30|178060.9||178060.9||178060.9||178060.9||1
1729725640000|2024-10-23 23:20:40|178042.7|177822.5|178042.7|177822.5|178042.7|177822.5|178042.7|177822.5|1
1729725650000|2024-10-23 23:20:50|178042.6|177822.6|178042.6|177822.6|178042.6|177822.6|178042.6|177822.6|2
1729725660000|2024-10-23 23:21:00|178042.5|177805.4|178061|177804.1|178061|177805.4|178042.5|177804.1|5
1729725670000|2024-10-23 23:21:10|178061.8|177803.9|178062|177803.6|178062|177803.9|178061.8|177803.6|4
1729725680000|2024-10-23 23:21:20|178062.6|177803.1|178062.6|177803.1|178062.6|177803.1|178062.6|177803.1|2
1729725690000|2024-10-23 23:21:30|178063|177802.7|178063.2|177802.4|178063.2|177802.7|178063|177802.4|4
1729725700000|2024-10-23 23:21:40|178046|177817.6|178047.4|177816.8|178047.4|177817.6|178046|177816.8|4
1729725710000|2024-10-23 23:21:50|178048|177816.2|178048|177816.2|178048|177816.2|178048|177816.2|1
1729725720000|2024-10-23 23:22:00|178063.8|177800.4|178064.3|177799.9|178064.3|177800.4|178063.8|177799.9|5
1729725730000|2024-10-23 23:22:10|178064.6|177799.6|178064.7|177799.5|178064.7|177799.6|178064.6|177799.5|4
1729725740000|2024-10-23 23:22:20|178068.3|177792.3|178068.7|177792|178068.7|177792.3|178068.3|177792|6
1729725750000|2024-10-23 23:22:30|178059.8|177799.5|178060|177798.7|178060|177799.5|178059.7|177798.7|4
1729725760000|2024-10-23 23:22:40|178060.5|177798.6|178060.5|177798.6|178060.5|177798.6|178060.5|177798.6|2
1729725770000|2024-10-23 23:22:50|178051.3|177812.4|178066.2|177797.5|178066.2|177812.4|178051.3|177797.5|5
1729725780000|2024-10-23 23:23:00|178066.3|177797.3|178066.4|177797.2|178066.4|177797.3|178066.3|177797.2|4
1729725790000|2024-10-23 23:23:10|178066.6|177797|178066.8|177796.9|178066.8|177797|178066.6|177796.9|5
1729725800000|2024-10-23 23:23:20|178066.9|177796.7|178052.9|177810.9|178066.9|177810.9|178052.9|177796.7|3
1729725810000|2024-10-23 23:23:30|178053|177810.7|178053.2|177810.6|178053.2|177810.7|178053|177810.6|4
1729725820000|2024-10-23 23:23:40|178053.3|177810.4|178053.5|177810.3|178053.5|177810.4|178053.3|177810.3|5
1729725830000|2024-10-23 23:23:50|178067.3|177796.2|178067.1|177795.8|178067.4|177796.2|178067.1|177795.8|5
1729725840000|2024-10-23 23:24:00|178067.2|177795.7|178067.5|177795.9|178067.5|177795.9|178067.2|177795.7|4
1729725850000|2024-10-23 23:24:10|178067.7|177795.8|178067.7|177795.9|178067.7|177795.9|178067.7|177795.8|3
1729725860000|2024-10-23 23:24:20|178054.1|177809.6|178044.7|177818.5|178054.2|177818.5|178044.7|177809.6|3
1729725870000|2024-10-23 23:24:30|178044.9|177818.4|178044.9|177818.2|178044.9|177818.4|178044.9|177818.2|3
1729725880000|2024-10-23 23:24:40|178045|177818.1|178045.1|177818.1|178045.1|177818.1|178045|177818.1|3
1729725890000|2024-10-23 23:24:50|178055|177808.6|178055.2|177808.6|178055.2|177808.6|178055|177808.6|2
1729725900000|2024-10-23 23:25:00|178054.9|177808|178055|177808|178055|177808|178054.9|177808|3
1729725910000|2024-10-23 23:25:10|178055.5|177808.3|178055.6|177808.3|178055.6|177808.3|178055.5|177808.3|3
1729725920000|2024-10-23 23:25:20|178044.2|177808|178044.1|177822.9|178044.2|177823.1|178044.1|177808|4
1729725930000|2024-10-23 23:25:30||177822.8||177822.8||177822.8||177822.8|1
1729725940000|2024-10-23 23:25:40|178044.3|177822.7|178044.3|177822.7|178044.3|177822.7|178044.3|177822.7|2
1729725950000|2024-10-23 23:25:50|178055.9|177807.4|178056.2|177807.3|178056.6|177807.4|178055.9|177807.1|6
1729725960000|2024-10-23 23:26:00|178056.1|177807.4|178055.4|177807.2|178056.1|177807.4|178055.4|177807.2|4
1729725970000|2024-10-23 23:26:10|178055.3|177807.3|178041.6|177820.4|178055.3|177820.4|178041.5|177807.3|5
1729725980000|2024-10-23 23:26:20||177820.6||177820.6||177820.6||177820.6|1
1729726000000|2024-10-23 23:26:40|178041.5|177820.7|178055.2|177808.7|178055.2|177820.7|178041.5|177808.7|2
1729726010000|2024-10-23 23:26:50|178055.1|177808.9|178055.1|177808.9|178055.1|177808.9|178055.1|177808.9|2
1729726020000|2024-10-23 23:27:00|178054.9|177808.7|178055.1|177808.9|178055.1|177808.9|178054.9|177808.7|4
1729726030000|2024-10-23 23:27:10|178042.9|177808.8|178042.7|177822|178042.9|177822.2|178042.7|177808.8|4
1729726040000|2024-10-23 23:27:20|178042.9|177822.2|178042.7|177822.1|178042.9|177822.2|178042.7|177822.1|4
1729726050000|2024-10-23 23:27:30|178042.9|177822.3|178042.8|177822.2|178042.9|177822.3|178042.8|177822.2|4
1729726060000|2024-10-23 23:27:40|178054.9|177808.9|178055|177809|178055|177809|178054.9|177808.9|3
1729726080000|2024-10-23 23:28:00|178042.6|177822|178042.6|177822|178042.6|177822|178042.6|177822|1
1729726090000|2024-10-23 23:28:10|178042.4|177821.8|178042.6|177822|178042.6|177822|178042.4|177821.8|4
1729726100000|2024-10-23 23:28:20|178042.4|177821.8|178042.4|177821.8|178042.4|177821.8|178042.4|177821.8|2
1729726110000|2024-10-23 23:28:30|178042.6|177822|178054.9|177809.1|178054.9|177822|178042.6|177809.1|3
1729726120000|2024-10-23 23:28:40|178054.8|177809.2|178054.8|177809.2|178054.8|177809.2|178054.8|177809.2|2
1729726130000|2024-10-23 23:28:50|178054.4|177808.8|178054.4|177808.8|178054.4|177808.8|178054.4|177808.8|2
1729726140000|2024-10-23 23:29:00|178041.9|177821.4|178042|177821.6|178042|177821.6|178041.9|177821.4|3
1729726160000|2024-10-23 23:29:20|178041.9||178041.9||178041.9||178041.9||1
1729726170000|2024-10-23 23:29:30|178054.6|177809.4|178054.7|177809.3|178054.7|177809.4|178054.6|177809.3|3
1729726180000|2024-10-23 23:29:40|178054.3|177808.4|178054.3|177808.4|178054.3|177808.4|178054.3|177808.4|2
1729726190000|2024-10-23 23:29:50|178054.9|177808.6|178041.5|177820.6|178054.9|177820.8|178041.5|177808.6|3
1729726200000|2024-10-23 23:30:00|178041.7|177820.8|178041.7|177820.8|178041.7|177820.8|178041.7|177820.8|2
1729726230000|2024-10-23 23:30:30|178055.5|177808.5|178055.3|177808.2|178055.5|177808.5|178055.3|177808.2|2
1729726250000|2024-10-23 23:30:50|178043|177807.4|178043.1|177821.7|178043.1|177821.8|178043|177807.4|4
1729726260000|2024-10-23 23:31:00|178043.4|177821.8|178043.4|177821.8|178043.4|177821.8|178043.4|177821.8|1
1729726270000|2024-10-23 23:31:10|178043.2|177821.6|178043.2|177821.6|178043.2|177821.6|178043.2|177821.6|2
1729726280000|2024-10-23 23:31:20|178063.6|177794.9|178063.9|177795.3|178063.9|177795.3|178063.6|177794.9|3
1729726290000|2024-10-23 23:31:30|178064||178064||178064||178064||1
1729726300000|2024-10-23 23:31:40|178052.2|177809|178052.1|177809|178052.2|177809|178052.1|177809|2
1729726310000|2024-10-23 23:31:50|178043.2|177821.5|178043|177821.5|178043.2|177821.5|178043|177821.5|2
1729726320000|2024-10-23 23:32:00|178043.2|177821.7|178043.1|177821.7|178043.2|177821.7|178043|177821.5|6
1729726330000|2024-10-23 23:32:10|178056|177808.3|178055.7|177808.3|178056|177808.3|178055.7|177808.3|2
1729726340000|2024-10-23 23:32:20|178055.4|177808.6|178055.4|177808.6|178055.4|177808.6|178055.4|177808.6|2
1729726350000|2024-10-23 23:32:30|178055.2|177808.8|178055.2|177808.8|178055.2|177808.8|178055.2|177808.8|2
1729726360000|2024-10-23 23:32:40|178044.4|177823.7|178044.3|177823.7|178044.4|177823.7|178044.3|177823.7|2
1729726370000|2024-10-23 23:32:50|178044.2|177823.8|178044.2|177823.9|178044.2|177823.9|178044.2|177823.8|2
1729726380000|2024-10-23 23:33:00|178049.6|177818.5|178049.6|177818.5|178049.6|177818.5|178049.6|177818.5|1
1729726390000|2024-10-23 23:33:10|178070.8|177793.2|178070.7|177793.3|178070.8|177793.3|178070.7|177793.2|3
1729726400000|2024-10-23 23:33:20|178070.6|177793.4|178070.4|177793.6|178070.6|177793.6|178070.4|177793.4|4
1729726410000|2024-10-23 23:33:30|178070.3|177793.7|178047.8|177817|178070.3|177817|178047.8|177793.7|3
1729726420000|2024-10-23 23:33:40||177817.1||177817.1||177817.1||177817.1|1
1729726430000|2024-10-23 23:33:50|178047.7||178047.7||178047.7||178047.7||1
1729726440000|2024-10-23 23:34:00||177817.2||177817.2||177817.2||177817.2|1
1729726450000|2024-10-23 23:34:10|178069.9|177794.1|178069.8|177794.2|178069.9|177794.2|178069.8|177794.1|3
1729726470000|2024-10-23 23:34:30|178047.7|177817.2|178047.6|177817.2|178047.7|177817.2|178047.6|177817.2|2
1729726490000|2024-10-23 23:34:50||177817.3||177817.3||177817.3||177817.3|1
1729726500000|2024-10-23 23:35:00|178069.6|177794.4|178069.6|177794.4|178069.6|177794.4|178069.6|177794.4|1
1729726510000|2024-10-23 23:35:10||177794.3||177794.3||177794.3||177794.3|1
1729726520000|2024-10-23 23:35:20|178047.5|177817.1|178047.5|177817|178047.5|177817.1|178047.5|177817|2
1729726550000|2024-10-23 23:35:50|178047.6|177794|178069.9|177794|178069.9|177794|178047.6|177794|2
1729726560000|2024-10-23 23:36:00|178036|177828.5|178036|177828.4|178036|177828.5|178036|177828.4|2
1729726580000|2024-10-23 23:36:20|178036.1|177828.3|178036.1|177828.3|178036.1|177828.3|178036.1|177828.3|2
1729726590000|2024-10-23 23:36:30|178070.2|177793.6|178070.2|177793.6|178070.2|177793.6|178070.2|177793.6|1
1729726610000|2024-10-23 23:36:50|178035.4|177827.7|178036|177827.1|178036|177827.7|178035.4|177827.1|2
1729726620000|2024-10-23 23:37:00|178035.5|177827.3|178035.5|177827.3|178035.5|177827.3|178035.5|177827.3|2
1729726630000|2024-10-23 23:37:10|178036.5|177826.2|178036.5|177826.2|178036.5|177826.2|178036.5|177826.2|2
1729726650000|2024-10-23 23:37:30|178073.4|177789.5|178073.1|177789.5|178073.4|177789.5|178073.1|177789.5|2
1729726660000|2024-10-23 23:37:40|178071.9|177790.8|178071.9|177790.8|178071.9|177790.8|178071.9|177790.8|2
1729726670000|2024-10-23 23:37:50|178036|177826.7|178036|177826.7|178036|177826.7|178036|177826.7|1
1729726680000|2024-10-23 23:38:00|178036.4|177826.2|178036.4|177826.2|178036.4|177826.2|178036.4|177826.2|2
1729726690000|2024-10-23 23:38:10|178036.2|177826.5|178035.9|177826.8|178036.2|177826.8|178035.9|177826.5|2
1729726700000|2024-10-23 23:38:20|178071.6|177791.1|178071.6|177791.1|178071.6|177791.1|178071.6|177791.1|1
1729726720000|2024-10-23 23:38:40|178071.8|177790.9|178035.1|177826|178071.8|177826|178035.1|177790.9|2
1729726740000|2024-10-23 23:39:00|178034.9|177826.2|178034.9|177826.2|178034.9|177826.2|178034.9|177826.2|2
1729726750000|2024-10-23 23:39:10|178071.2|177791.5|178071.2|177791.5|178071.2|177791.5|178071.2|177791.5|1
1729726760000|2024-10-23 23:39:20|178072.4|177790.3|178072.4|177790.3|178072.4|177790.3|178072.4|177790.3|2
1729726770000|2024-10-23 23:39:30|178071.1|177791.5|178071.7|177790.9|178071.7|177791.5|178071.1|177790.9|3
1729726780000|2024-10-23 23:39:40|178034.8|177825.7|178034.8|177825.7|178034.8|177825.7|178034.8|177825.7|1
1729726800000|2024-10-23 23:40:00|178035|177825.5|178035|177825.5|178035|177825.5|178035|177825.5|2
1729726810000|2024-10-23 23:40:10|178072.5|177790.2|178072.5|177790.2|178072.5|177790.2|178072.5|177790.2|1
1729726830000|2024-10-23 23:40:30|178073|177789.7|178036|177826.1|178073|177826.1|178036|177789.7|3
1729726850000|2024-10-23 23:40:50|178036.1|177826|178036.1|177826|178036.1|177826|178036.1|177826|2
1729726860000|2024-10-23 23:41:00|178073.3|177789.4|178073.3|177789.4|178073.3|177789.4|178073.3|177789.4|1
1729726890000|2024-10-23 23:41:30|178036.2|177826.1|178036.3|177826.1|178036.3|177826.1|178036.2|177825.9|3
1729726900000|2024-10-23 23:41:40||177826.4||177826.4||177826.4||177826.4|1
1729726910000|2024-10-23 23:41:50|178036.1|177826.6|178036.1|177826.6|178036.1|177826.6|178036.1|177826.6|1
1729726920000|2024-10-23 23:42:00|178072.9|177790.9|178072.5|177791.5|178072.9|177791.5|178072.5|177790.9|3
1729726930000|2024-10-23 23:42:10|178072.3|177791.7|178072.3|177791.7|178072.3|177791.7|178072.3|177791.7|2
1729726940000|2024-10-23 23:42:20|178036.7|177792|178036.5|177828|178036.7|177828|178036.5|177792|6
1729726950000|2024-10-23 23:42:30|178036.4|177828.1|178036.4|177828.1|178036.4|177828.1|178036.4|177828.1|2
1729726960000|2024-10-23 23:42:40|178036.3|177828.2|178036.3|177828.2|178036.3|177828.2|178036.3|177828.2|2
1729726970000|2024-10-23 23:42:50|178036.2|177793.3|178070.9|177793.3|178070.9|177793.3|178036.2|177793.3|2
1729726980000|2024-10-23 23:43:00|178070.3|177793.8|178070.3|177793.8|178070.3|177793.8|178070.3|177793.8|2
1729727000000|2024-10-23 23:43:20|178036|177828.3|178035.8|177828.4|178036|177828.4|178035.8|177828.3|4
1729727020000|2024-10-23 23:43:40|178035.7|177828.5|178035.7|177828.5|178035.7|177828.5|178035.7|177828.5|2
1729727030000|2024-10-23 23:43:50|178035.8|177828.4|178069.8|177794.2|178069.8|177828.4|178035.8|177794.2|4
1729727040000|2024-10-23 23:44:00|178069.9|177794.3|178070|177794.3|178070|177794.3|178069.9|177794.3|2
1729727050000|2024-10-23 23:44:10|178069.9|177794.5|178035.9|177828.7|178069.9|177828.7|178035.9|177794.5|4
1729727060000|2024-10-23 23:44:20|178046.6|177814.3|178046.6|177814.3|178046.6|177814.3|178046.6|177814.3|1
1729727070000|2024-10-23 23:44:30||177814.4||177814.4||177814.4||177814.4|1
1729727080000|2024-10-23 23:44:40|178072.5|177786.6|178072.7|177786.6|178072.7|177786.6|178072.5|177786.6|2
1729727090000|2024-10-23 23:44:50|178069.6|177794.4|178070|177794|178070|177794.4|178069.6|177794|3
1729727100000|2024-10-23 23:45:00|178070.1|177793.9|178070.4|177793.6|178070.4|177793.9|178070.1|177793.6|4
1729727110000|2024-10-23 23:45:10|178036.7|177828.9|178036.8|177828.9|178036.8|177828.9|178036.7|177828.9|2
1729727120000|2024-10-23 23:45:20|178036.9|177828.7|178036.9|177828.7|178036.9|177828.7|178036.9|177828.7|2
1729727130000|2024-10-23 23:45:30||177828.5||177828.5||177828.5||177828.5|1
1729727140000|2024-10-23 23:45:40|178071|177792.3|178071.5|177792.9|178071.5|177792.9|178071|177792.3|3
1729727150000|2024-10-23 23:45:50|178071.4||178071.4||178071.4||178071.4||1
1729727160000|2024-10-23 23:46:00|178037.5|177829.2|178037.3|177829.4|178037.5|177829.4|178037.3|177829.2|3
1729727170000|2024-10-23 23:46:10|178037.2|177829.5|178037.2|177829.5|178037.2|177829.5|178037.2|177829.5|2
1729727180000|2024-10-23 23:46:20|178037.1|177829.6|178037|177829.7|178037.1|177829.7|178037|177829.6|4
1729727190000|2024-10-23 23:46:30|178036.9|177829.8|178036.9|177829.8|178036.9|177829.8|178036.9|177829.8|2
1729727200000|2024-10-23 23:46:40|178069.6|177794.9|178069.6|177794.9|178069.6|177794.9|178069.6|177794.9|1
1729727210000|2024-10-23 23:46:50|178069.1|177795.1|178068.9|177794.6|178069.1|177795.1|178068.9|177794.6|3
1729727220000|2024-10-23 23:47:00|178034.9|177827.9|178035|177827.8|178035|177827.9|178034.9|177827.8|3
1729727230000|2024-10-23 23:47:10|178035.1|177827.7|178035.1|177827.7|178035.1|177827.7|178035.1|177827.7|2
1729727250000|2024-10-23 23:47:30|178069.6|177793.9|178070.6|177793.2|178070.6|177793.9|178069.6|177793.2|3
1729727260000|2024-10-23 23:47:40|178070.5|177793|178070.5|177793|178070.5|177793|178070.5|177793|2
1729727270000|2024-10-23 23:47:50|178070.8|177792.7|178035.9|177827.7|178070.8|177827.7|178035.9|177792.7|3
1729727290000|2024-10-23 23:48:10|178036|177827.6|178036|177827.6|178036|177827.6|178036|177827.6|2
1729727300000|2024-10-23 23:48:20|178036.1|177792.5|178071.5|177792.5|178071.5|177792.5|178036.1|177792.5|2
1729727320000|2024-10-23 23:48:40|178071.8|177792.2|178071.8|177792.2|178071.8|177792.2|178071.8|177792.2|1
1729727330000|2024-10-23 23:48:50|178037.2|177828.5|178037.2|177828.5|178037.2|177828.5|178037.2|177828.5|1
1729727340000|2024-10-23 23:49:00||177828.6||177828.6||177828.6||177828.6|1
1729727350000|2024-10-23 23:49:10|178037.1|177828.8|178037.1|177828.8|178037.1|177828.8|178037.1|177828.8|2
1729727360000|2024-10-23 23:49:20|178070.9|177793.6|178070.8|177793.7|178070.9|177793.7|178070.8|177793.6|3
1729727370000|2024-10-23 23:49:30|178070.3|177794.5|178070.3|177794.7|178070.3|177794.7|178070.3|177794.5|2
1729727380000|2024-10-23 23:49:40|178037.6|177830.2|178037.6|177830.2|178037.6|177830.2|178037.6|177830.2|1
1729727390000|2024-10-23 23:49:50|178037.4|177830.1|178037.4|177830.1|178037.4|177830.1|178037.4|177830.1|2
1729727400000|2024-10-23 23:50:00|178037.5|177830.3|178037.5|177830.5|178037.5|177830.5|178037.5|177830.3|3
1729727410000|2024-10-23 23:50:10|178037.3|177830.3|178069.2|177794.8|178069.7|177830.5|178037.3|177794.8|6
1729727420000|2024-10-23 23:50:20|178022.4|177815.5|178022.5|177815.4|178022.5|177815.5|178022.4|177815.4|2
1729727430000|2024-10-23 23:50:30|178022|177814.7|178022|177814.7|178022|177814.7|178022|177814.7|2
1729727440000|2024-10-23 23:50:40|178022.2||178022.2||178022.2||178022.2||1
1729727450000|2024-10-23 23:50:50|178022.1|177814.6|178022.1|177814.6|178022.1|177814.6|178022.1|177814.6|2
1729727460000|2024-10-23 23:51:00|178068.4|177792.4|178068.7|177792.3|178068.7|177792.4|178068.4|177792.3|4
1729727480000|2024-10-23 23:51:20|178028.6|177820.9|178028.4|177821.1|178028.6|177821.1|178028.4|177820.9|3
1729727490000|2024-10-23 23:51:30|178028.2|177821.2|178028.1|177821.4|178028.2|177821.4|178028.1|177821.2|4
1729727500000|2024-10-23 23:51:40|178028|177821.5|178028|177821.6|178028|177821.6|178028|177821.5|3
1729727510000|2024-10-23 23:51:50|178067|177794.4|178067|177794.4|178067|177794.4|178067|177794.4|1
1729727520000|2024-10-23 23:52:00|178066.5|177794.9|178065.8|177795.2|178066.5|177795.2|178065.8|177794.9|5
1729727530000|2024-10-23 23:52:10|178025.5|177819.7|178025.4|177819.8|178025.5|177819.8|178025.4|177819.7|2
1729727540000|2024-10-23 23:52:20||177819.9||177819.9||177819.9||177819.9|1
1729727550000|2024-10-23 23:52:30|177988.1|177820.1|177988.1|177858.1|177988.1|177858.1|177988.1|177820.1|2
1729727560000|2024-10-23 23:52:40|177988.2|177858.2|177988.2|177858.2|177988.2|177858.2|177988.2|177858.2|1
1729727580000|2024-10-23 23:53:00|177988.3|177858.3|178064.4|177797.4|178064.6|177858.3|177988.2|177797.4|4
1729727590000|2024-10-23 23:53:10|178064.1|177797.3|178064.1|177797.3|178064.1|177797.3|178064.1|177797.3|2
1729727600000|2024-10-23 23:53:20|178064.2||178064.2||178064.2||178064.2||1
1729727610000|2024-10-23 23:53:30|177987.5|177857.5|177987.5|177857.5|177987.5|177857.5|177987.5|177857.5|1
1729727620000|2024-10-23 23:53:40|177987.4|177857.4|177987.4|177857.4|177987.4|177857.4|177987.4|177857.4|1
1729727630000|2024-10-23 23:53:50|177987.5|177857.5|177987.5|177857.5|177987.5|177857.5|177987.5|177857.5|1
1729727640000|2024-10-23 23:54:00|178064.1|177797.2|178063.6|177797.1|178064.1|177797.2|178063.6|177797.1|3
1729727650000|2024-10-23 23:54:10||177797.2||177797.2||177797.2||177797.2|1
1729727660000|2024-10-23 23:54:20|177986.6|177856.6|177986.6|177856.6|177986.6|177856.6|177986.6|177856.6|1
1729727670000|2024-10-23 23:54:30|177986.5|177856.5|177986.5|177856.5|177986.5|177856.5|177986.5|177856.5|1
1729727690000|2024-10-23 23:54:50|177986.6|177856.6|177986.6|177856.6|177986.6|177856.6|177986.6|177856.6|1
1729727700000|2024-10-23 23:55:00|178063.9|177797.1|178063.7|177797|178064|177797.3|178063.7|177797|3
1729727720000|2024-10-23 23:55:20|178064.1|177788.3|178026.2|177820.6|178069.1|177820.6|178026.2|177788.3|3
1729727730000|2024-10-23 23:55:30||177820.5||177820.5||177820.5||177820.5|1
1729727740000|2024-10-23 23:55:40|178021.2|177815.5|178021|177815.3|178025.9|177820.3|178021|177815.3|8
1729727750000|2024-10-23 23:55:50|178025.9|177820.1|177987.4|177857.4|178025.9|177857.4|177987.3|177820.1|3
1729727760000|2024-10-23 23:56:00|177987.3|177857.3|177987.3|177857.3|177987.3|177857.3|177987.3|177857.3|1
1729727770000|2024-10-23 23:56:10|177987.4|177857.4|177987.4|177857.4|177987.4|177857.4|177987.4|177857.4|1
1729727780000|2024-10-23 23:56:20|178064.1|177796.6|178064|177796.6|178064.1|177796.6|178064|177796.6|2
1729727790000|2024-10-23 23:56:30|178063.9|177850.1|177986.2|177856.2|178063.9|177856.3|177980|177850|6
1729727800000|2024-10-23 23:56:40|177979.8|177849.8|177986.3|177856.3|177986.3|177856.3|177979.6|177849.6|6
1729727810000|2024-10-23 23:56:50|177979.9|177849.9|177986|177856|177986.1|177856.1|177979.9|177849.9|3
1729727840000|2024-10-23 23:57:20|177986.1|177856.1|178064.8|177796.2|178064.8|177856.1|177986.1|177796.2|2
1729727850000|2024-10-23 23:57:30|178064.9||178064.9||178064.9||178064.9||1
1729727860000|2024-10-23 23:57:40|177989.4|177859.4|177983|177853|177989.4|177859.4|177983|177853|2
1729727870000|2024-10-23 23:57:50|177989.3|177859.3|177983|177853|177989.3|177859.3|177983|177853|2
1729727880000|2024-10-23 23:58:00|177982.9|177852.9|177982.9|177852.9|177982.9|177852.9|177982.9|177852.9|1
1729727910000|2024-10-23 23:58:30|178064.7|177795.9|178064.9|177795.8|178064.9|177795.9|178064.7|177795.8|3
1729727930000|2024-10-23 23:58:50|177988|177858|177988|177858|177988|177858|177988|177858|1
1729727940000|2024-10-23 23:59:00|177987.9|177857.9|177987.9|177857.9|177987.9|177857.9|177987.8|177857.8|3
1729727950000|2024-10-23 23:59:10|177987.8|177857.8|177987.9|177857.9|177987.9|177857.9|177987.8|177857.8|2
1729727960000|2024-10-23 23:59:20|178066.1|177794|178066.6|177793.6|178066.6|177794|178066.1|177793.6|3
1729727980000|2024-10-23 23:59:40|178067.3|177793|177987.6|177857.6|178067.3|177857.6|177987.5|177793|5
1729728000000|2024-10-24 00:00:00|177987.5|177857.5|177979.5|177849.5|177987.5|177857.5|177976.4|177846.4|15
1729728010000|2024-10-24 00:00:10|177979.9|177849.9|177980|177850|177984.1|177854.1|177979.5|177849.5|6
1729728020000|2024-10-24 00:00:20|177980.3|177850.3|177986.3|177856.3|177991.9|177861.9|177980.3|177850.3|11
1729728030000|2024-10-24 00:00:30|177986.8|177856.8|177975.5|177845.5|177986.8|177856.8|177975.5|177845.5|8
1729728040000|2024-10-24 00:00:40|177974.1|177844.1|177971.5|177841.5|177976.7|177846.7|177971.5|177841.5|7
1729728050000|2024-10-24 00:00:50|177971.2|177841.2|177965.5|177835.5|177971.2|177841.2|177945.1|177815.1|13
1729728060000|2024-10-24 00:01:00|177965.3|177835.3|177969.8|177839.8|177973|177843|177963.1|177833.1|11
1729728070000|2024-10-24 00:01:10|177970.6|177840.6|177947.7|177857.7|177970.6|177864|177947|177835.6|11
1729728080000|2024-10-24 00:01:20|177950.4|177860.4|177945.2|177855.2|177950.4|177860.4|177944.2|177854.2|9
1729728090000|2024-10-24 00:01:30|177944.9|177854.9|177940.5|177850.5|177945.3|177855.3|177938.6|177848.6|6
1729728100000|2024-10-24 00:01:40|177940.7|177850.7|177943.9|177853.9|177943.9|177853.9|177940.5|177850.5|4
1729728110000|2024-10-24 00:01:50|177943.6|177853.6|177941.8|177851.8|177944.5|177854.5|177939.7|177849.7|7
1729728120000|2024-10-24 00:02:00|177942.1|177852.1|177944|177854|177944|177854|177941.5|177851.5|3
1729728130000|2024-10-24 00:02:10|177946|177856|177942.8|177852.8|177948.4|177858.4|177941.1|177851.1|11
1729728140000|2024-10-24 00:02:20|177942.1|177852.1|177936.6|177846.6|177942.8|177852.8|177936.6|177846.6|7
1729728150000|2024-10-24 00:02:30|177932|177842|177938.4|177848.4|177939.9|177849.9|177931|177841|7
1729728160000|2024-10-24 00:02:40|177935.2|177845.2|177941.7|177851.7|177948.4|177858.4|177935.2|177845.2|8
1729728170000|2024-10-24 00:02:50|177941.9|177851.9|177948.3|177858.3|177951.8|177861.8|177941.7|177851.7|8
1729728180000|2024-10-24 00:03:00|177948.1|177858.1|177948.7|177858.7|177950.7|177860.7|177943.3|177853.3|7
1729728190000|2024-10-24 00:03:10|177948.9|177858.9|177948.9|177858.9|177948.9|177858.9|177948.9|177858.9|1
1729728200000|2024-10-24 00:03:20|177949.4|177859.4|177950.8|177860.8|177950.8|177860.8|177943.2|177853.2|8
1729728220000|2024-10-24 00:03:40|177950.5|177860.5|177960.2|177870.2|177961|177871|177950.5|177860.5|5
1729728230000|2024-10-24 00:03:50|177960.8|177870.8|177963.5|177873.5|177963.5|177873.5|177957.9|177867.9|5
1729728240000|2024-10-24 00:04:00|177959.7|177869.7|177962.8|177872.8|177966.8|177876.8|177959.7|177869.7|4
1729728250000|2024-10-24 00:04:10|177962.9|177872.9|177962.8|177872.8|177962.9|177872.9|177962.8|177872.8|2
1729728260000|2024-10-24 00:04:20|177962.6|177872.6|177954.4|177864.4|177962.6|177872.6|177954.4|177864.4|8
1729728270000|2024-10-24 00:04:30|177957.6|177867.6|177962.4|177872.4|177962.4|177872.4|177955.8|177865.8|5
1729728280000|2024-10-24 00:04:40|177962.5|177872.5|177964.3|177874.3|177965|177875|177962.5|177872.5|8
1729728290000|2024-10-24 00:04:50|177964.4|177874.4|177951.5|177861.5|177964.4|177874.4|177951.5|177861.5|7
1729728300000|2024-10-24 00:05:00|177951.2|177861.2|177950.1|177860.1|177955.7|177865.7|177949.4|177859.4|10
1729728310000|2024-10-24 00:05:10|177952.7|177862.7|177952.6|177862.6|177952.9|177862.9|177952.6|177862.6|3
1729728320000|2024-10-24 00:05:20|177952.9|177862.9|177953.5|177863.5|177953.7|177863.7|177952.7|177862.7|7
1729728330000|2024-10-24 00:05:30|177953.6|177863.6|177952.5|177862.5|177953.6|177863.6|177941.9|177851.9|12
1729728360000|2024-10-24 00:06:00|177952.3|177862.3|177955.9|177865.9|177958.7|177868.7|177952.3|177862.3|7
1729728370000|2024-10-24 00:06:10|177956|177866|177952.5|177862.5|177956|177866|177948.5|177858.5|7
1729728380000|2024-10-24 00:06:20|177952.1|177862.1|177952.5|177862.5|177952.6|177862.6|177952.1|177862.1|3
1729728390000|2024-10-24 00:06:30|177955.5|177865.5|177955|177865|177955.5|177865.5|177949.9|177859.9|5
1729728410000|2024-10-24 00:06:50|177934.4|177844.4|177942.5|177852.5|177942.5|177852.5|177934.4|177844.4|4
1729728420000|2024-10-24 00:07:00|177942.9|177852.9|177952.8|177862.8|177953.1|177863.1|177942.9|177852.9|5
1729728430000|2024-10-24 00:07:10|177952.6|177862.6|177952.2|177862.2|177952.6|177862.6|177948.7|177858.7|8
1729728440000|2024-10-24 00:07:20|177951.7|177861.7|177952.1|177862.1|177952.1|177862.1|177951.7|177861.7|2
1729728450000|2024-10-24 00:07:30|177951.4|177861.4|177952.9|177862.9|177955.7|177865.7|177951.4|177861.4|4
1729728460000|2024-10-24 00:07:40|177953.4|177863.4|177952.9|177862.9|177953.4|177863.4|177952.9|177862.9|2
1729728470000|2024-10-24 00:07:50|177957.1|177867.1|177955.3|177865.3|177957.1|177867.1|177955.3|177865.3|3
1729728480000|2024-10-24 00:08:00|177954.1|177864.1|177955.8|177865.8|177955.8|177865.8|177954.1|177864.1|5
1729728500000|2024-10-24 00:08:20|177955.7|177865.7|177952.6|177862.6|177955.8|177865.8|177948.6|177858.6|7
1729728510000|2024-10-24 00:08:30|177959.9|177869.9|177966.8|177876.8|177969.5|177879.5|177959.9|177869.9|9
1729728520000|2024-10-24 00:08:40|177965.3|177875.3|178080.8|177950.8|178081.9|177951.9|177961.9|177871.9|8
1729728530000|2024-10-24 00:08:50|178079.4|177949.4|178090.8|177960.8|178090.8|177960.8|178069.2|177939.2|21
1729728540000|2024-10-24 00:09:00|178090.1|178000.1|178090.6|178000.6|178113.3|178004.9|178085.4|177977|27
1729728550000|2024-10-24 00:09:10|178113.9|177983.9|178111.6|177981.6|178115.8|177985.8|178105.4|177975.4|27
1729728560000|2024-10-24 00:09:20|178112.6|177982.6|178041.8|177911.8|178118.1|177988.1|178016.4|177886.4|34
1729728570000|2024-10-24 00:09:30|178040.2|177910.2|178019.6|177889.6|178051.1|177921.1|178003.8|177873.8|16
1729728580000|2024-10-24 00:09:40|178027.2|177897.2|178022.6|177892.6|178028|177898|178019.9|177889.9|10
1729728590000|2024-10-24 00:09:50|178024.2|177894.2|178017.9|177887.9|178024.2|177894.2|178017.9|177887.9|9
1729728600000|2024-10-24 00:10:00|178021.5|177891.5|178020.3|177890.3|178021.5|177891.5|178020.3|177890.3|3
1729728610000|2024-10-24 00:10:10|178025.5|177895.5|178013.2|177883.2|178034.9|177904.9|178013.2|177883.2|14
1729728620000|2024-10-24 00:10:20|178018.2|177888.2|178018.6|177888.6|178027.3|177897.3|178014|177884|28
1729728630000|2024-10-24 00:10:30|178023.6|177893.6|178026|177896|178034.4|177904.4|178023.6|177893.6|29
1729728640000|2024-10-24 00:10:40|178034.3|177904.3|178024.8|177894.8|178034.3|177904.3|178016.4|177886.4|40
1729728650000|2024-10-24 00:10:50|178025.1|177895.1|178022|177892|178033.6|177903.6|178017.3|177887.3|35
1729728660000|2024-10-24 00:11:00|178022.3|177892.3|178034.5|177904.5|178041.6|177926.7|178003.2|177873.2|35
1729728670000|2024-10-24 00:11:10|178034|177904|178039|177909|178043.6|177913.6|178034|177904|36
1729728680000|2024-10-24 00:11:20|178034.3|177904.3|178028.9|177898.9|178049.7|177919.7|178019|177889|38
1729728690000|2024-10-24 00:11:30|178023.1|177893.1|178017.2|177887.2|178038.1|177908.1|178017.2|177887.2|37
1729728700000|2024-10-24 00:11:40|178022.8|177892.8|178022.2|177892.2|178028.7|177898.7|178013.6|177883.6|37
1729728710000|2024-10-24 00:11:50|178026.2|177896.2|178022.1|177892.1|178040.1|177910.1|178017.6|177887.6|34
1729728720000|2024-10-24 00:12:00|178020.6|177890.6|178024.3|177894.3|178026.8|177896.8|178015.7|177885.7|23
1729728730000|2024-10-24 00:12:10|178017.2|177887.2|178028|177898|178039.2|177909.2|178015.6|177885.6|33
1729728740000|2024-10-24 00:12:20|178031.6|177901.6|178030.1|177900.1|178034.8|177904.8|178020.9|177890.9|35
1729728750000|2024-10-24 00:12:30|178026.5|177896.5|178021|177891|178032.9|177902.9|178017.4|177887.4|31
1729728760000|2024-10-24 00:12:40|178025.5|177895.5|178023.9|177893.9|178033.4|177903.4|178017|177887|30
1729728770000|2024-10-24 00:12:50|178026.6|177896.6|178029.4|177899.4|178043.8|177913.8|178025|177895|36
1729728780000|2024-10-24 00:13:00|178031.5|177901.5|178031.2|177901.2|178041.7|177911.7|178024.9|177894.9|38
1729728790000|2024-10-24 00:13:10|178029.3|177899.3|178028.8|177898.8|178041.5|177911.5|178023.1|177893.1|38
1729728800000|2024-10-24 00:13:20|178033.5|177903.5|178036.1|177906.1|178040.2|177910.2|178026.2|177896.2|38
1729728810000|2024-10-24 00:13:30|178038.1|177908.1|178030.3|177900.3|178038.1|177908.1|178021.8|177891.8|33
1729728820000|2024-10-24 00:13:40|178033.8|177903.8|178031.2|177901.2|178038.5|177908.5|178023.5|177893.5|32
1729728830000|2024-10-24 00:13:50|178031.7|177901.7|178030.7|177900.7|178040|177910|178026.1|177896.1|28
1729728840000|2024-10-24 00:14:00|178032.6|177902.6|178035.4|177905.4|178042.4|177912.4|178028.2|177898.2|34
1729728850000|2024-10-24 00:14:10|178033.7|177903.7|178033.3|177903.3|178043.2|177913.2|178028.3|177898.3|40
1729728860000|2024-10-24 00:14:20|178036.6|177906.6|178034.4|177904.4|178039.2|177909.2|178023.7|177893.7|30
1729728870000|2024-10-24 00:14:30|178027.4|177897.4|178037.2|177907.2|178043.8|177913.8|178027.4|177897.4|34
1729728880000|2024-10-24 00:14:40|178040.6|177910.6|178035.1|177905.1|178043.9|177913.9|178031.8|177901.8|38
1729728890000|2024-10-24 00:14:50|178038.8|177908.8|178041.8|177911.8|178043.4|177913.4|178030.8|177900.8|38
1729728900000|2024-10-24 00:15:00|178038.1|177908.1|178046.1|177916.1|178046.1|177916.1|178034.2|177904.2|18
1729728910000|2024-10-24 00:15:10|178046.8|177916.8|178054.2|177924.2|178054.2|177924.2|178037|177907|27
1729728920000|2024-10-24 00:15:20|178045.4|177915.4|178049.7|177919.7|178052.5|177922.5|178039.9|177909.9|28
1729728930000|2024-10-24 00:15:30|178054|177924|178047.3|177917.3|178057|177927|178042.2|177912.2|24
1729728940000|2024-10-24 00:15:40|178050.5|177920.5|178050.4|177920.4|178050.5|177920.5|178050.2|177920.2|3
1729728950000|2024-10-24 00:15:50|178059|177929|178049.3|177919.3|178060.6|177930.6|178038.2|177908.2|24
1729728960000|2024-10-24 00:16:00|178045.5|177915.5|178095.2|177965.2|178107.3|177977.3|178039.4|177909.4|37
1729728970000|2024-10-24 00:16:10|178102.3|177972.3|178109.2|177979.2|178111.7|177981.7|178098.4|177968.4|39
1729728980000|2024-10-24 00:16:20|178106|177976|178111.8|177981.8|178114.9|177984.9|178103|177973|39
1729728990000|2024-10-24 00:16:30|178113.8|177983.8|178113.5|177983.5|178121.7|177991.7|178106.5|177976.5|40
1729729000000|2024-10-24 00:16:40|178111.3|177981.3|178107.1|177977.1|178117|177987|178103|177973|38
1729729010000|2024-10-24 00:16:50|178108.1|177978.1|178107.2|177977.2|178115.5|177985.5|178100.4|177970.4|37
1729729020000|2024-10-24 00:17:00|178112.5|177982.5|178238.7|178108.7|178258|178128|178112.5|177982.5|17
1729729030000|2024-10-24 00:17:10|178237.7|178107.7|178240|178110|178241.7|178111.7|178237.7|178107.7|8
1729729040000|2024-10-24 00:17:20|178238.4|178108.4|178191.9|178061.9|178238.4|178108.4|178185.7|178055.7|26
1729729050000|2024-10-24 00:17:30|178192|178062|178204.2|178074.2|178205|178075|178186.7|178056.7|24
1729729060000|2024-10-24 00:17:40|178193.2|178063.2|178192.7|178062.7|178209.2|178079.2|178191.6|178061.6|38
1729729070000|2024-10-24 00:17:50|178202.1|178072.1|178210.1|178080.1|178210.5|178080.5|178189.3|178059.3|38
1729729080000|2024-10-24 00:18:00|178210.3|178080.3|178134.2|178004.2|178214.8|178084.8|178122.6|177992.6|28
1729729090000|2024-10-24 00:18:10|178143.2|178013.2|178154.4|178024.4|178161.4|178031.4|178143.2|178013.2|18
1729729100000|2024-10-24 00:18:20|178151.8|178021.8|178158|178028|178159.8|178029.8|178148.5|178018.5|7
1729729110000|2024-10-24 00:18:30|178151.6|178021.6|178155.5|178025.5|178163.2|178033.2|178144.6|178014.6|7
1729729120000|2024-10-24 00:18:40|178151.5|178021.5|178156.8|178026.8|178157.4|178027.4|178146.4|178016.4|7
1729729130000|2024-10-24 00:18:50|178151.9|178021.9|178159.5|178029.5|178159.5|178029.5|178127.5|177997.5|15
1729729140000|2024-10-24 00:19:00|178154.1|178024.1|178150|178020|178160|178030|178145.6|178015.6|14
1729729150000|2024-10-24 00:19:10|178154.7|178024.7|178147.6|178017.6|178154.7|178024.7|178134.2|178004.2|11
1729729160000|2024-10-24 00:19:20|178139.4|178009.4|178119.7|177989.7|178149.6|178019.6|178119.3|177989.3|14
1729729170000|2024-10-24 00:19:30|178121.1|177991.1|178112.4|177982.4|178125.1|177995.1|178099.8|177969.8|18
1729729180000|2024-10-24 00:19:40|178105.2|177975.2|178112.2|177982.2|178113.8|177983.8|178105.2|177975.2|3
1729729190000|2024-10-24 00:19:50|178110.4|177980.4|178113.8|177983.8|178117.1|177987.1|178100.4|177970.4|18
1729729200000|2024-10-24 00:20:00|178111|177981|178109.6|177979.6|178117.4|177987.4|178100.4|177970.4|29
1729729210000|2024-10-24 00:20:10|178111.3|177981.3|178107.9|177977.9|178117.2|177987.2|178100.1|177970.1|21
1729729220000|2024-10-24 00:20:20|178106.3|177976.3|178105.7|177975.7|178119.8|177989.8|178097.7|177967.7|21
1729729230000|2024-10-24 00:20:30|178103.1|177973.1|178116.8|177986.8|178122|177992|178102.5|177972.5|13
1729729240000|2024-10-24 00:20:40|178118.4|177988.4|178124|177994|178125.7|177995.7|178113.8|177983.8|31
1729729250000|2024-10-24 00:20:50|178124.1|177994.1|178103.3|177973.3|178124.1|177994.1|178098.1|177968.1|22
1729729260000|2024-10-24 00:21:00|178105.8|177975.8|178045.7|177915.7|178108|177978|178045.7|177915.7|20
1729729270000|2024-10-24 00:21:10|178043.3|177913.3|178045.1|177915.1|178052|177922|178043.3|177913.3|15
1729729280000|2024-10-24 00:21:20|178048.9|177918.9|178047.5|177917.5|178048.9|177918.9|178046.5|177916.5|5
1729729290000|2024-10-24 00:21:30|178045.3|177915.3|178045|177915|178055.4|177925.4|178039.9|177909.9|20
1729729300000|2024-10-24 00:21:40|178043.4|177913.4|178046.3|177916.3|178057.1|177927.1|178042.2|177912.2|31
1729729310000|2024-10-24 00:21:50|178051.2|177921.2|178047.4|177917.4|178056.4|177926.4|178044.5|177914.5|33
1729729320000|2024-10-24 00:22:00|178053.8|177923.8|178049.5|177919.5|178060.7|177930.7|178045.3|177915.3|34
1729729330000|2024-10-24 00:22:10|178054.1|177924.1|178040.8|177910.8|178061.6|177931.6|178040.8|177910.8|40
1729729340000|2024-10-24 00:22:20|178042.5|177912.5|178066.3|177936.3|178066.3|177936.3|178042.5|177912.5|10
1729729350000|2024-10-24 00:22:30|178064.9|177934.9|178064.9|177934.9|178073.5|177943.5|178059.4|177929.4|35
1729729360000|2024-10-24 00:22:40|178072.9|177942.9|178069.5|177939.5|178078.9|177948.9|178059.5|177929.5|37
1729729370000|2024-10-24 00:22:50|178074.9|177944.9|178082.3|177952.3|178082.3|177952.3|178062.4|177932.4|39
1729729380000|2024-10-24 00:23:00|178076.4|177946.4|178070.5|177940.5|178084.6|177954.6|178056|177926|37
1729729390000|2024-10-24 00:23:10|178067.9|177937.9|178062.1|177932.1|178078.5|177948.5|178053.2|177923.2|34
1729729400000|2024-10-24 00:23:20|178061.8|177931.8|178060|177930|178063.9|177933.9|178053.5|177923.5|34
1729729410000|2024-10-24 00:23:30|178057.5|177927.5|178055.2|177925.2|178063.3|177933.3|178051.6|177921.6|28
1729729420000|2024-10-24 00:23:40|178053.7|177923.7|178057.1|177927.1|178063.1|177933.1|178050|177920|35
1729729430000|2024-10-24 00:23:50|178053.5|177923.5|178055.4|177925.4|178064.1|177934.1|178052.7|177922.7|36
1729729440000|2024-10-24 00:24:00|178057.6|177927.6|178055.2|177925.2|178060.3|177930.3|178038.7|177908.7|39
1729729450000|2024-10-24 00:24:10|178054.6|177924.6|178053.5|177923.5|178064.9|177934.9|178047.1|177917.1|40
1729729460000|2024-10-24 00:24:20|178053.3|177923.3|178054.5|177924.5|178060|177930|178048.2|177918.2|37
1729729470000|2024-10-24 00:24:30|178055.7|177925.7|178048.2|177918.2|178062.8|177932.8|178044.7|177914.7|34
1729729480000|2024-10-24 00:24:40|178049.2|177919.2|178048.5|177918.5|178054.8|177924.8|178045|177915|38
1729729490000|2024-10-24 00:24:50|178052.7|177922.7|178057.2|177927.2|178061.6|177931.6|178049.4|177919.4|38
1729729500000|2024-10-24 00:25:00|178056.1|177926.1|178064.7|177934.7|178070.6|177940.6|178055.6|177925.6|23
1729729510000|2024-10-24 00:25:10|178067.9|177937.9|178057.8|177927.8|178074.7|177944.7|178044.6|177914.6|35
1729729520000|2024-10-24 00:25:20|178055.1|177925.1|178054.9|177924.9|178059.5|177929.5|178037.8|177907.8|20
1729729530000|2024-10-24 00:25:30|178054.8|177924.8|178054.9|177924.9|178054.9|177924.9|178054.8|177924.8|2
1729729540000|2024-10-24 00:25:40|178061.2|177931.2|178058.5|177928.5|178061.7|177931.7|178053.1|177923.1|20
1729729550000|2024-10-24 00:25:50|178055.4|177925.4|178055.6|177925.6|178061.8|177931.8|178048|177918|29
1729729560000|2024-10-24 00:26:00|178052.8|177922.8|178051.7|177921.7|178060.2|177930.2|178048.6|177918.6|34
1729729570000|2024-10-24 00:26:10|178054.5|177924.5|178052.6|177922.6|178060.1|177930.1|178047.5|177917.5|34
1729729580000|2024-10-24 00:26:20|178051.3|177921.3|178049.1|177919.1|178057.6|177927.6|178044.9|177914.9|36
1729729590000|2024-10-24 00:26:30|178049.8|177919.8|178051.3|177921.3|178053.6|177923.6|178041.7|177911.7|31
1729729600000|2024-10-24 00:26:40|178047.5|177917.5|178043.5|177913.5|178053|177923|178040.9|177910.9|24
1729729610000|2024-10-24 00:26:50|178047.5|177917.5|178045.8|177915.8|178051.1|177921.1|178040.4|177910.4|24
1729729620000|2024-10-24 00:27:00|178045.3|177915.3|178042.5|177912.5|178052.4|177922.4|178035.4|177905.4|36
1729729630000|2024-10-24 00:27:10|178044.1|177914.1|178051|177921|178051|177921|178042.8|177912.8|27
1729729640000|2024-10-24 00:27:20|178046|177916|178052.2|177922.2|178055.2|177925.2|178043.3|177913.3|31
1729729650000|2024-10-24 00:27:30|178056.9|177926.9|178050.3|177920.3|178058.9|177928.9|178048.1|177918.1|22
1729729660000|2024-10-24 00:27:40|178053.2|177923.2|178053.2|177923.2|178058.4|177928.4|178045.6|177915.6|34
1729729670000|2024-10-24 00:27:50|178056.8|177926.8|178055|177925|178057.8|177927.8|178045.5|177915.5|24
1729729680000|2024-10-24 00:28:00|178051.6|177921.6|178053.3|177923.3|178057.2|177927.2|178049.9|177919.9|18
1729729690000|2024-10-24 00:28:10|178052.5|177922.5|178053.3|177923.3|178053.5|177923.5|178052.5|177922.5|4
1729729700000|2024-10-24 00:28:20|178047.8|177917.8|178053.3|177923.3|178053.3|177923.3|178047.8|177917.8|4
1729729710000|2024-10-24 00:28:30|178049.8|177919.8|178063.3|177933.3|178063.3|177933.3|178046.6|177916.6|32
1729729720000|2024-10-24 00:28:40|178056.9|177926.9|178050.2|177920.2|178063.6|177933.6|178048.8|177918.8|40
1729729730000|2024-10-24 00:28:50|178052.8|177922.8|178053.2|177923.2|178057.4|177927.4|178047.2|177917.2|24
1729729740000|2024-10-24 00:29:00|178052.9|177922.9|178053.9|177923.9|178058.2|177928.2|178047.3|177917.3|7
1729729750000|2024-10-24 00:29:10|178056.6|177926.6|178056.6|177926.6|178056.6|177926.6|178056.6|177926.6|1
1729729760000|2024-10-24 00:29:20|178051.8|177921.8|178047|177917|178056.6|177926.6|178043.5|177913.5|7
1729729770000|2024-10-24 00:29:30|178041.7|177911.7|178049.5|177919.5|178051.7|177921.7|178038.8|177908.8|19
1729729780000|2024-10-24 00:29:40|178047.2|177917.2|178039.2|177909.2|178050.3|177920.3|178039.2|177909.2|24
1729729790000|2024-10-24 00:29:50|178041.5|177911.5|178003.3|177873.3|178046|177916|178003.3|177873.3|33
1729729800000|2024-10-24 00:30:00|178000.6|177870.6|177997.4|177867.4|178010.1|177880.1|177990.7|177860.7|40
1729729810000|2024-10-24 00:30:10|177997.2|177867.2|177993.9|177863.9|178007.8|177877.8|177988.6|177858.6|39
1729729820000|2024-10-24 00:30:20|177996.4|177866.4|178012|177882|178012|177882|177985.8|177855.8|38
1729729830000|2024-10-24 00:30:30|178002.3|177872.3|178015.1|177885.1|178015.1|177885.1|177997.9|177867.9|39
1729729840000|2024-10-24 00:30:40|178013.5|177883.5|178000.6|177870.6|178013.8|177883.8|177999.3|177869.3|37
1729729850000|2024-10-24 00:30:50|177999.6|177869.6|177984.9|177854.9|178008.1|177878.1|177976.6|177846.6|40
1729729860000|2024-10-24 00:31:00|177987.7|177857.7|177982.6|177852.6|177993|177863|177981.3|177851.3|40
1729729870000|2024-10-24 00:31:10|177985.6|177855.6|177989.9|177859.9|177991.7|177861.7|177982.4|177852.4|39
1729729880000|2024-10-24 00:31:20|177985.9|177855.9|177979.3|177849.3|177992.8|177862.8|177976|177846|38
1729729890000|2024-10-24 00:31:30|177988.8|177858.8|177985|177855|177988.8|177858.8|177978.5|177848.5|36
1729729900000|2024-10-24 00:31:40|177982.7|177852.7|177987.9|177857.9|177990.8|177860.8|177980.8|177850.8|37
1729729910000|2024-10-24 00:31:50|177990.1|177860.1|177986.6|177856.6|177990.7|177860.7|177978.3|177848.3|38
1729729920000|2024-10-24 00:32:00|177991.6|177861.6|177989.2|177859.2|177991.8|177861.8|177977.8|177847.8|31
1729729930000|2024-10-24 00:32:10|177990.2|177860.2|177992.5|177862.5|177994.6|177864.6|177982.2|177852.2|34
1729729940000|2024-10-24 00:32:20|177985.7|177855.7|177979.3|177849.3|177989.8|177859.8|177970.8|177840.8|37
1729729950000|2024-10-24 00:32:30|177978.5|177848.5|177977.7|177847.7|177984.6|177854.6|177974.1|177844.1|37
1729729960000|2024-10-24 00:32:40|177978|177848|177980.9|177850.9|177985.6|177855.6|177974.7|177844.7|40
1729729970000|2024-10-24 00:32:50|177979.6|177849.6|177979|177849|177985.3|177855.3|177974.3|177844.3|25
1729729980000|2024-10-24 00:33:00|177984|177854|177985.3|177855.3|177986.9|177856.9|177979.8|177849.8|33
1729729990000|2024-10-24 00:33:10|177983.5|177853.5|177962.1|177872.1|177990.2|177879.2|177962.1|177848.6|39
1729730000000|2024-10-24 00:33:20|177963|177873|177977.9|177847.9|177977.9|177877.3|177953.8|177847.9|39
1729730010000|2024-10-24 00:33:30|177977.3|177847.3|177967.8|177877.8|177987.3|177877.8|177954.6|177845.3|38
1729730020000|2024-10-24 00:33:40|177966|177876|177961|177871|177979.4|177876.9|177951.2|177849.2|32
1729730030000|2024-10-24 00:33:50|177964.5|177874.5|177961.7|177871.7|177969.1|177879.1|177954|177864|39
1729730040000|2024-10-24 00:34:00|177963.4|177873.4|177958.4|177868.4|177972.2|177882.2|177955.8|177865.8|38
1729730050000|2024-10-24 00:34:10|177963.6|177873.6|177959.2|177869.2|177968.9|177878.9|177957.2|177867.2|34
1729730060000|2024-10-24 00:34:20|177958.6|177868.6|177967.8|177877.8|177967.8|177877.8|177956.7|177866.7|34
1729730070000|2024-10-24 00:34:30|177968|177878|177961|177871|177970.3|177880.3|177956.7|177866.7|28
1729730080000|2024-10-24 00:34:40|177964.7|177874.7|177960.9|177870.9|177981.5|177877.5|177957.7|177851.5|35
1729730090000|2024-10-24 00:34:50|177965.5|177875.5|177963.9|177873.9|177966.9|177876.9|177957.8|177867.8|32
1729730100000|2024-10-24 00:35:00|177961.7|177871.7|177961.4|177871.4|177967.5|177877.5|177957.9|177867.9|33
1729730110000|2024-10-24 00:35:10|177965.4|177875.4|177962.1|177872.1|177966.4|177876.4|177956.2|177866.2|30
1729730120000|2024-10-24 00:35:20|177960.6|177870.6|177964.7|177874.7|177965.8|177875.8|177951.4|177861.4|31
1729730130000|2024-10-24 00:35:30|177964.2|177874.2|177966.3|177876.3|177982.5|177877.2|177956.3|177852.5|27
1729730140000|2024-10-24 00:35:40|177965.1|177875.1|177964.7|177874.7|177967.7|177877.7|177960|177870|20
1729730150000|2024-10-24 00:35:50|177963.8|177873.8|177961.4|177871.4|177968.6|177878.6|177954.8|177864.8|23
1729730160000|2024-10-24 00:36:00|177959|177869|177955.3|177865.3|177965.5|177875.5|177949.8|177859.8|27
1729730170000|2024-10-24 00:36:10|177955.1|177865.1|177951.4|177861.4|177959.2|177869.2|177947.3|177857.3|18
1729730180000|2024-10-24 00:36:20|177956.9|177866.9|177956.8|177866.8|177961.2|177871.2|177950.6|177860.6|19
1729730190000|2024-10-24 00:36:30|177952.8|177862.8|177959.2|177869.2|177963.3|177873.3|177951.2|177861.2|21
1729730200000|2024-10-24 00:36:40|177955.5|177865.5|177956|177866|177963.3|177873.3|177949.5|177859.5|26
1729730210000|2024-10-24 00:36:50|177959|177869|177961.4|177871.4|177973.1|177872.1|177949|177843.1|21
1729730220000|2024-10-24 00:37:00|177956.4|177866.4|177958.7|177868.7|177967.4|177877.4|177950.7|177860.7|26
1729730230000|2024-10-24 00:37:10|177961.4|177871.4|177976.7|177846.7|177980.9|177872.4|177956.1|177843.2|19
1729730240000|2024-10-24 00:37:20|177971|177841|177976.2|177846.2|177980|177850|177969.6|177839.6|17
1729730250000|2024-10-24 00:37:30|177978.2|177848.2|177982.3|177852.3|177987.6|177857.6|177975.5|177845.5|29
1729730260000|2024-10-24 00:37:40|177980.8|177850.8|177980.1|177850.1|177984.9|177854.9|177978.9|177848.9|19
1729730270000|2024-10-24 00:37:50|177981.6|177851.6|177981.2|177851.2|177982.5|177852.5|177974.3|177844.3|22
1729730280000|2024-10-24 00:38:00|177983.6|177853.6|177980.4|177850.4|177983.6|177853.6|177972.3|177842.3|26
1729730290000|2024-10-24 00:38:10|177973.6|177843.6|177981.4|177851.4|177985.5|177855.5|177973.6|177843.6|30
1729730300000|2024-10-24 00:38:20|177983.5|177853.5|177974.5|177844.5|177983.5|177853.5|177974.5|177844.5|19
1729730310000|2024-10-24 00:38:30|177973.8|177843.8|177977.8|177847.8|177983.3|177853.3|177973.8|177843.8|32
1729730320000|2024-10-24 00:38:40|177981.4|177851.4|177981.9|177851.9|177989.9|177859.9|177974.6|177844.6|26
1729730330000|2024-10-24 00:38:50|177981.8|177851.8|177979|177849|177987|177857|177977.6|177847.6|20
1729730340000|2024-10-24 00:39:00|177979.1|177849.1|177980.3|177850.3|177987.5|177857.5|177977.4|177847.4|14
1729730350000|2024-10-24 00:39:10|177980.4|177850.4|177971.8|177841.8|177984.8|177854.8|177971.8|177841.8|27
1729730360000|2024-10-24 00:39:20|177975.6|177845.6|177975.1|177845.1|177983.4|177853.4|177972.5|177842.5|22
1729730370000|2024-10-24 00:39:30|177976.1|177846.1|177973.5|177843.5|177978.7|177848.7|177969|177839|14
1729730380000|2024-10-24 00:39:40|177975.1|177845.1|177980.3|177850.3|177985.1|177855.1|177968.6|177838.6|23
1729730390000|2024-10-24 00:39:50|177978.6|177848.6|177976.7|177846.7|177985.7|177855.7|177970.7|177840.7|26
1729730400000|2024-10-24 00:40:00|177979.5|177849.5|177975.3|177845.3|177982.9|177852.9|177969.6|177839.6|31
1729730410000|2024-10-24 00:40:10|177981.1|177851.1|177958.8|177828.8|177983.9|177853.9|177955.4|177825.4|29
1729730420000|2024-10-24 00:40:20|177956.6|177826.6|177957.8|177827.8|177964.4|177834.4|177956.6|177826.6|19
1729730430000|2024-10-24 00:40:30|177955.6|177825.6|177903.8|177773.8|177955.6|177825.6|177893.5|177763.5|12
1729730440000|2024-10-24 00:40:40|177902.8|177772.8|177896.4|177766.4|177905.1|177775.1|177896.1|177766.1|12
1729730450000|2024-10-24 00:40:50|177895.5|177765.5|177897.9|177767.9|177904.8|177774.8|177893|177763|22
1729730460000|2024-10-24 00:41:00|177897.3|177767.3|177899.3|177769.3|177909.1|177779.1|177893.8|177763.8|33
1729730470000|2024-10-24 00:41:10|177900.9|177770.9|177904.3|177774.3|177908.1|177778.1|177895.2|177765.2|27
1729730480000|2024-10-24 00:41:20|177900.2|177770.2|177909.7|177779.7|177910.5|177780.5|177896|177766|36
1729730490000|2024-10-24 00:41:30|177899|177769|177908.9|177778.9|177910.2|177780.2|177895.6|177765.6|22
1729730500000|2024-10-24 00:41:40|177900.5|177770.5|177905.6|177775.6|177910.3|177780.3|177896.7|177766.7|23
1729730510000|2024-10-24 00:41:50|177904.6|177774.6|177905.3|177775.3|177915.3|177785.3|177901.1|177771.1|16
1729730520000|2024-10-24 00:42:00|177910.7|177780.7|177903.8|177773.8|177917.3|177787.3|177903.8|177773.8|22
1729730530000|2024-10-24 00:42:10|177905.7|177775.7|177911.6|177781.6|177914.7|177784.7|177903.4|177773.4|23
1729730540000|2024-10-24 00:42:20|177904.1|177774.1|177911.3|177781.3|177916.3|177807|177879.9|177772.8|20
1729730550000|2024-10-24 00:42:30|177906.8|177776.8|177903.2|177773.2|177910.6|177780.6|177898.6|177768.6|38
1729730560000|2024-10-24 00:42:40|177906.7|177776.7|177897.3|177767.3|177907.3|177800|177880.3|177767.3|28
1729730570000|2024-10-24 00:42:50|177900.2|177770.2|177897.2|177767.2|177902.1|177799.3|177875.8|177767.2|24
1729730580000|2024-10-24 00:43:00|177902.2|177772.2|177906.8|177776.8|177910.1|177805.7|177876.4|177767.4|33
1729730590000|2024-10-24 00:43:10|177904.2|177774.2|177904.3|177814.3|177928.9|177820.5|177883.3|177768.7|29
1729730600000|2024-10-24 00:43:20|177906.9|177816.9|177905.8|177815.8|177910.3|177820.3|177899.5|177809.5|17
1729730610000|2024-10-24 00:43:30|177907|177817|177926|177796|177932.5|177821|177892.8|177786.3|25
1729730620000|2024-10-24 00:43:40|177927.4|177797.4|177925.6|177795.6|177927.4|177797.4|177925.3|177795.3|3
1729730630000|2024-10-24 00:43:50|177928.5|177798.5|177924.9|177794.9|177929|177799|177923.1|177793.1|5
1729730640000|2024-10-24 00:44:00|177924.8|177794.8|177930.8|177800.8|177930.8|177800.8|177923.7|177793.7|6
1729730650000|2024-10-24 00:44:10|177907.5|177817.5|177907.1|177817.1|177912.1|177822.1|177904.1|177814.1|4
1729730660000|2024-10-24 00:44:20|177907|177817|177904.4|177814.4|177916.5|177826.5|177904.4|177814.4|8
1729730670000|2024-10-24 00:44:30|177904.5|177814.5|177905.8|177815.8|177909.3|177819.3|177903.7|177813.7|13
1729730680000|2024-10-24 00:44:40|177907.8|177817.8|177916.7|177826.7|177937.8|177847.8|177905.3|177815.3|22
1729730690000|2024-10-24 00:44:50|177914.5|177824.5|177906.4|177816.4|177914.5|177824.5|177901.4|177811.4|14
1729730700000|2024-10-24 00:45:00|177902.2|177812.2|177907.4|177817.4|177909.3|177819.3|177902.2|177812.2|18
1729730710000|2024-10-24 00:45:10|177922.1|177792.1|177928.9|177798.9|177931.8|177816|177901.8|177791.7|31
1729730720000|2024-10-24 00:45:20|177929.3|177799.3|177921.9|177791.9|177929.3|177799.3|177920.5|177790.5|14
1729730730000|2024-10-24 00:45:30|177924.7|177794.7|177907.1|177817.1|177930.3|177820.6|177903.5|177791.6|16
1729730740000|2024-10-24 00:45:40|177907.3|177817.3|177904|177814|177928.8|177818.5|177902.2|177798.8|11
1729730750000|2024-10-24 00:45:50|177901.4|177811.4|177906.8|177776.8|177917.7|177811.4|177901.4|177775.6|26
1729730760000|2024-10-24 00:46:00|177908.8|177778.8|177890.3|177800.3|177916.5|177805.4|177887.3|177776|23
1729730770000|2024-10-24 00:46:10|177889.1|177799.1|177888.5|177798.5|177891.8|177801.8|177886.6|177796.6|17
1729730780000|2024-10-24 00:46:20|177891.1|177801.1|177882.1|177792.1|177908.3|177804.7|177877.6|177767.6|22
1729730790000|2024-10-24 00:46:30|177887.1|177797.1|177880.5|177790.5|177893.5|177803.5|177880.5|177790.5|27
1729730800000|2024-10-24 00:46:40|177884.4|177794.4|177883.7|177793.7|177888.3|177798.3|177879.3|177789.3|12
1729730810000|2024-10-24 00:46:50|177886.8|177796.8|177882.5|177792.5|177889.5|177799.5|177878.9|177788.9|20
1729730820000|2024-10-24 00:47:00|177879.6|177789.6|177894.5|177764.5|177896.1|177798.5|177855.8|177759|35
1729730830000|2024-10-24 00:47:10|177892.6|177762.6|177893.3|177763.3|177899.3|177769.3|177889.8|177759.8|36
1729730840000|2024-10-24 00:47:20|177901.3|177771.3|177893.1|177763.1|177901.3|177786.4|177870.5|177758.7|31
1729730850000|2024-10-24 00:47:30|177891.3|177761.3|177890.7|177760.7|177898.2|177768.2|177883.4|177753.4|24
1729730860000|2024-10-24 00:47:40|177892.7|177762.7|177888.7|177758.7|177893.8|177763.8|177883.3|177753.3|21
1729730870000|2024-10-24 00:47:50|177890.6|177760.6|177894.9|177764.9|177899.5|177769.5|177889|177759|16
1729730880000|2024-10-24 00:48:00|177894|177764|177888.6|177758.6|177904.2|177774.2|177888.6|177758.6|27
1729730890000|2024-10-24 00:48:10|177895.3|177765.3|177875.4|177785.4|177898.8|177792.5|177872.5|177763.5|26
1729730900000|2024-10-24 00:48:20|177874.7|177784.7|177894.3|177764.3|177898.3|177791.7|177872.6|177763.9|23
1729730910000|2024-10-24 00:48:30|177891.9|177761.9|177891.6|177761.6|177891.9|177761.9|177891.6|177761.6|2
1729730920000|2024-10-24 00:48:40|177891.5|177761.5|177891.6|177761.6|177891.6|177761.6|177891.5|177761.5|2
1729730930000|2024-10-24 00:48:50|177895.2|177765.2|177880.1|177790.1|177907.1|177798.6|177877.1|177762.6|30
1729730940000|2024-10-24 00:49:00|177879.8|177789.8|177884.3|177794.3|177905.2|177801.6|177877.4|177774|29
1729730950000|2024-10-24 00:49:10|177884|177794|177902.6|177772.6|177902.6|177800|177879.5|177772.6|23
1729730960000|2024-10-24 00:49:20|177883|177793|177897.2|177767.2|177902.1|177793|177873.2|177762.1|33
1729730970000|2024-10-24 00:49:30|177894.1|177764.1|177896.9|177766.9|177903.7|177773.7|177892.1|177762.1|29
1729730980000|2024-10-24 00:49:40|177896.7|177766.7|177890.4|177760.4|177900.8|177770.8|177888.8|177758.8|24
1729730990000|2024-10-24 00:49:50|177894.4|177764.4|177892.5|177762.5|177899.1|177769.1|177888.4|177758.4|25
1729731000000|2024-10-24 00:50:00|177887.8|177757.8|177896.4|177766.4|177899.7|177769.7|177887.8|177757.8|15
1729731010000|2024-10-24 00:50:10|177897.1|177767.1|177880.1|177790.1|177905.2|177793.1|177873.3|177764.9|22
1729731020000|2024-10-24 00:50:20|177882.5|177792.5|177874.2|177784.2|177885.7|177795.7|177868|177778|25
1729731030000|2024-10-24 00:50:30|177874.8|177784.8|177896.4|177766.4|177901.4|177784.8|177874.8|177759.2|29
1729731040000|2024-10-24 00:50:40|177898.9|177768.9|177881.4|177791.4|177901.3|177797.1|177874.5|177764.3|22
1729731050000|2024-10-24 00:50:50|177881.6|177791.6|177877|177787|177904.5|177795.8|177871|177765.1|30
1729731060000|2024-10-24 00:51:00|177876|177786|177906.1|177776.1|177906.1|177796.3|177874.1|177768.9|33
1729731070000|2024-10-24 00:51:10|177878.1|177788.1|177878.1|177788.1|177902.3|177800|177876.3|177765.5|29
1729731080000|2024-10-24 00:51:20|177886.1|177796.1|177878|177788|177886.1|177796.1|177874.5|177784.5|12
1729731090000|2024-10-24 00:51:30|177877.7|177787.7|177890.3|177760.3|177899.3|177787.7|177877|177754.9|18
1729731100000|2024-10-24 00:51:40|177889.9|177759.9|177884|177754|177895|177765|177882.7|177752.7|27
1729731110000|2024-10-24 00:51:50|177882.6|177752.6|177883.4|177753.4|177887.9|177757.9|177868.8|177738.8|29
1729731120000|2024-10-24 00:52:00|177883.6|177753.6|177881.3|177791.3|177899.4|177791.3|177866.5|177751.5|30
1729731130000|2024-10-24 00:52:10|177876|177786|177880.6|177790.6|177882.6|177792.6|177872.3|177782.3|20
1729731140000|2024-10-24 00:52:20|177878.4|177788.4|177876.1|177786.1|177882.1|177792.1|177868.5|177778.5|27
1729731150000|2024-10-24 00:52:30|177876.2|177786.2|177876.3|177786.3|177876.3|177786.3|177873.5|177783.5|5
1729731160000|2024-10-24 00:52:40|177878.5|177788.5|177876.3|177786.3|177881.4|177791.4|177871.3|177781.3|23
1729731170000|2024-10-24 00:52:50|177875.9|177785.9|177876.3|177786.3|177883.3|177793.3|177869.5|177779.5|26
1729731180000|2024-10-24 00:53:00|177875.3|177785.3|177844.9|177714.9|177894.6|177786|177842.9|177712.9|27
1729731190000|2024-10-24 00:53:10|177846.7|177716.7|177839.5|177709.5|177852.3|177722.3|177834.2|177704.2|27
1729731200000|2024-10-24 00:53:20|177835.4|177705.4|177837.7|177707.7|177841.1|177711.1|177832.3|177702.3|31
1729731210000|2024-10-24 00:53:30|177838.7|177708.7|177834.9|177704.9|177840.4|177710.4|177834.4|177704.4|24
1729731220000|2024-10-24 00:53:40|177840.6|177710.6|177838.1|177708.1|177842.9|177712.9|177832.9|177702.9|28
1729731230000|2024-10-24 00:53:50|177839.4|177709.4|177834.1|177704.1|177846.9|177716.9|177833.1|177703.1|34
1729731240000|2024-10-24 00:54:00|177837.1|177707.1|177844.3|177714.3|177846.5|177716.5|177833.3|177703.3|35
1729731250000|2024-10-24 00:54:10|177842.7|177712.7|177837.1|177707.1|177842.7|177712.7|177833.3|177703.3|27
1729731260000|2024-10-24 00:54:20|177839.6|177709.6|177837.5|177707.5|177848.5|177718.5|177833.9|177703.9|20
1729731270000|2024-10-24 00:54:30|177838.3|177708.3|177843.1|177713.1|177853.9|177723.9|177833.8|177703.8|9
1729731280000|2024-10-24 00:54:40|177838.7|177708.7|177847|177717|177862.7|177732.7|177838.7|177708.7|12
1729731290000|2024-10-24 00:54:50|177857.3|177727.3|177842.7|177712.7|177860.9|177730.9|177835.2|177705.2|31
1729731300000|2024-10-24 00:55:00|177842.1|177712.1|177842.7|177712.7|177858|177728|177832.7|177702.7|38
1729731310000|2024-10-24 00:55:10|177845.2|177715.2|177845.8|177715.8|177854.5|177724.5|177840.3|177710.3|27
1729731320000|2024-10-24 00:55:20|177850.5|177720.5|177845.6|177715.6|177852|177751.5|177819.9|177714.3|34
1729731330000|2024-10-24 00:55:30|177843.1|177713.1|177815.5|177725.5|177844.5|177735.6|177815.5|177705.1|35
1729731340000|2024-10-24 00:55:40|177827.4|177737.4|177815.8|177725.8|177839.3|177737.4|177814|177703.5|28
1729731350000|2024-10-24 00:55:50|177816.8|177726.8|177821.2|177731.2|177848.8|177737.2|177815.3|177710.8|29
1729731360000|2024-10-24 00:56:00|177817.4|177727.4|177818|177728|177820.2|177730.2|177813.1|177723.1|29
1729731370000|2024-10-24 00:56:10|177816.8|177726.8|177817.5|177727.5|177819.8|177729.8|177813|177723|31
1729731380000|2024-10-24 00:56:20|177815|177725|177813.1|177723.1|177817.4|177727.4|177811.9|177721.9|21
1729731390000|2024-10-24 00:56:30|177813.2|177723.2|177811.3|177721.3|177815.1|177725.1|177810.8|177720.8|11
1729731400000|2024-10-24 00:56:40|177811.4|177721.4|177815.8|177725.8|177819|177729|177801.4|177711.4|13
1729731410000|2024-10-24 00:56:50|177813.2|177723.2|177815.9|177725.9|177820.2|177730.2|177811.8|177721.8|22
1729731420000|2024-10-24 00:57:00|177817.9|177727.9|177820|177730|177823|177733|177813.9|177723.9|24
1729731430000|2024-10-24 00:57:10|177818|177728|177822.1|177732.1|177822.1|177732.1|177814.1|177724.1|26
1729731440000|2024-10-24 00:57:20|177817.3|177727.3|177820.9|177730.9|177840.3|177732.6|177814.6|177705.2|22
1729731450000|2024-10-24 00:57:30|177817|177727|177848.5|177718.5|177855.9|177733.4|177814.5|177705.9|22
1729731460000|2024-10-24 00:57:40|177853.7|177723.7|177839.9|177709.9|177854.6|177730.8|177814.8|177707.8|27
1729731470000|2024-10-24 00:57:50|177841|177711|177833.4|177743.4|177851.4|177743.4|177833.4|177707.7|23
1729731480000|2024-10-24 00:58:00|177826.3|177736.3|177844.6|177714.6|177848.2|177736.3|177823.5|177708.6|23
1729731490000|2024-10-24 00:58:10|177849|177719|177841.2|177711.2|177855.3|177747.4|177820.6|177704.7|30
1729731500000|2024-10-24 00:58:20|177837.4|177707.4|177837.8|177707.8|177840.9|177710.9|177831.5|177701.5|25
1729731510000|2024-10-24 00:58:30|177831.4|177701.4|177821.1|177731.1|177834.2|177731.1|177812|177701.4|16
1729731520000|2024-10-24 00:58:40|177817.1|177727.1|177822.2|177732.2|177823.4|177733.4|177813.9|177723.9|25
1729731530000|2024-10-24 00:58:50|177814.4|177724.4|177816|177726|177819.9|177729.9|177814.4|177724.4|24
1729731540000|2024-10-24 00:59:00|177818|177728|177817.7|177727.7|177821|177731|177811.8|177721.8|31
1729731550000|2024-10-24 00:59:10|177816.3|177726.3|177816.5|177726.5|177825.5|177735.5|177816.3|177726.3|18
1729731560000|2024-10-24 00:59:20|177821|177731|177816.2|177726.2|177823.3|177733.3|177813.7|177723.7|19
1729731570000|2024-10-24 00:59:30|177819.7|177729.7|177823.2|177733.2|177824|177734|177817.4|177727.4|19
1729731580000|2024-10-24 00:59:40|177817.2|177727.2|177820.5|177730.5|177824.8|177734.8|177813.5|177723.5|16
1729731590000|2024-10-24 00:59:50|177822.3|177732.3|177816.8|177726.8|177822.3|177732.3|177814.3|177724.3|11
1729731600000|2024-10-24 01:00:00|177817|177727|177817.8|177727.8|177820.3|177730.3|177811|177721|13
1729731610000|2024-10-24 01:00:10|177817.7|177727.7|177814.7|177724.7|177821.2|177731.2|177814.7|177724.7|12
1729731620000|2024-10-24 01:00:20|177815.3|177725.3|177823.3|177733.3|177854.4|177734.6|177812.3|177722.3|12
1729731630000|2024-10-24 01:00:30|177820.8|177730.8|177825.1|177735.1|177831.3|177741.3|177820.8|177730.8|18
1729731640000|2024-10-24 01:00:40|177819.2|177729.2|177823|177733|177824.8|177734.8|177818.1|177728.1|19
1729731650000|2024-10-24 01:00:50|177822.3|177732.3|177819.3|177729.3|177822.4|177732.4|177816.5|177726.5|12
1729731660000|2024-10-24 01:01:00|177822|177732|177820.5|177730.5|177825.7|177735.7|177818.2|177728.2|13
1729731670000|2024-10-24 01:01:10|177823.3|177733.3|177822.1|177732.1|177826.8|177736.8|177819|177729|14
1729731680000|2024-10-24 01:01:20|177818.7|177728.7|177821.4|177731.4|177827.1|177737.1|177817.9|177727.9|11
1729731690000|2024-10-24 01:01:30|177824.8|177734.8|177818.7|177728.7|177825.8|177735.8|177811.7|177721.7|22
1729731700000|2024-10-24 01:01:40|177816.7|177726.7|177819|177729|177819|177729|177808|177718|10
1729731710000|2024-10-24 01:01:50|177817.3|177727.3|177844.5|177714.5|177854|177728.9|177814.2|177710.7|17
1729731720000|2024-10-24 01:02:00|177846.9|177716.9|177839.8|177709.8|177857.3|177738.5|177828.5|177709.8|27
1729731730000|2024-10-24 01:02:10|177840.6|177710.6|177835.8|177745.8|177847.5|177751|177831.5|177710.1|25
1729731740000|2024-10-24 01:02:20|177834.1|177744.1|177849.5|177759.5|177849.5|177759.5|177828|177738|10
1729731750000|2024-10-24 01:02:30|177848.9|177758.9|177901.4|177771.4|177915.5|177785.5|177848.9|177736.3|34
1729731760000|2024-10-24 01:02:40|177902.5|177772.5|177879.8|177789.8|177906.6|177794.2|177879.8|177765.3|36
1729731770000|2024-10-24 01:02:50|177882.4|177792.4|177904|177774|177909.6|177793.5|177882|177770.1|23
1729731780000|2024-10-24 01:03:00|177898.4|177768.4|177897.6|177767.6|177905|177775|177892.6|177762.6|36
1729731790000|2024-10-24 01:03:10|177897.9|177767.9|177896.9|177766.9|177904.2|177774.2|177893.5|177763.5|39
1729731800000|2024-10-24 01:03:20|177895|177765|177878.8|177788.8|177899.2|177795.3|177873.2|177765|35
1729731810000|2024-10-24 01:03:30|177879.4|177789.4|177877.7|177787.7|177882.4|177792.4|177871.6|177781.6|28
1729731820000|2024-10-24 01:03:40|177875.5|177785.5|177879.1|177789.1|177886.4|177796.4|177875.3|177785.3|36
1729731830000|2024-10-24 01:03:50|177884.8|177794.8|177877|177787|177902.8|177796.1|177872.3|177771.7|27
1729731840000|2024-10-24 01:04:00|177880.2|177790.2|177875.1|177785.1|177882.7|177792.7|177874.8|177784.8|22
1729731850000|2024-10-24 01:04:10|177879.5|177789.5|177885.6|177795.6|177886.9|177796.9|177873.9|177783.9|25
1729731860000|2024-10-24 01:04:20|177879.7|177789.7|177881.6|177791.6|177885.9|177795.9|177876.1|177786.1|27
1729731870000|2024-10-24 01:04:30|177880|177790|177880.6|177790.6|177886|177796|177875.8|177785.8|27
1729731880000|2024-10-24 01:04:40|177879.8|177789.8|177878.4|177788.4|177897.6|177793.1|177876.1|177767.6|30
1729731890000|2024-10-24 01:04:50|177882|177792|177880.1|177790.1|177882|177792|177873.4|177783.4|28
1729731900000|2024-10-24 01:05:00|177876.4|177786.4|177874.1|177784.1|177876.4|177786.4|177874.1|177784.1|5
1729731910000|2024-10-24 01:05:10|177874.6|177784.6|177875.3|177785.3|177877.6|177787.6|177869.2|177779.2|9
1729731920000|2024-10-24 01:05:20|177874.7|177784.7|177874.3|177784.3|177878.9|177788.9|177870.5|177780.5|16
1729731930000|2024-10-24 01:05:30|177877.1|177787.1|177877.6|177787.6|177882|177792|177873.4|177783.4|27
1729731940000|2024-10-24 01:05:40|177877.1|177787.1|177877.1|177787.1|177879.3|177789.3|177872.7|177782.7|13
1729731950000|2024-10-24 01:05:50|177873.5|177783.5|177874.2|177784.2|177875|177785|177869.9|177779.9|19
1729731960000|2024-10-24 01:06:00|177871.7|177781.7|177872.4|177782.4|177877.2|177787.2|177866.1|177776.1|26
1729731970000|2024-10-24 01:06:10|177872.8|177782.8|177871|177781|177876.5|177786.5|177868.1|177778.1|22
1729731980000|2024-10-24 01:06:20|177868.3|177778.3|177870.4|177780.4|177870.4|177780.4|177863.8|177773.8|9
1729731990000|2024-10-24 01:06:30|177872.7|177782.7|177877.7|177787.7|177879.2|177789.2|177866.8|177776.8|29
1729732000000|2024-10-24 01:06:40|177870.3|177780.3|177878.3|177788.3|177910.3|177793.5|177870.3|177763.9|31
1729732010000|2024-10-24 01:06:50|177879.5|177789.5|177875.5|177785.5|177901.6|177792.2|177874.8|177767.2|19
1729732020000|2024-10-24 01:07:00|177872.8|177782.8|177906.2|177776.2|177929.6|177799.6|177872.8|177769.1|34
1729732030000|2024-10-24 01:07:10|177911|177781|177911.1|177781.1|177918.8|177788.8|177902.6|177772.6|37
1729732040000|2024-10-24 01:07:20|177910.6|177780.6|177906.7|177776.7|177912.2|177782.2|177904.7|177774.7|36
1729732050000|2024-10-24 01:07:30|177906.5|177776.5|177904|177774|177907.1|177777.1|177902.5|177772.5|19
1729732060000|2024-10-24 01:07:40|177903|177773|177912.7|177782.7|177913.6|177797.9|177887.9|177770.4|27
1729732070000|2024-10-24 01:07:50|177911.6|177781.6|177913.4|177783.4|177913.6|177783.6|177906.3|177776.3|14
1729732080000|2024-10-24 01:08:00|177916.1|177786.1|177911.7|177781.7|177919.2|177789.2|177911.7|177781.7|10
1729732090000|2024-10-24 01:08:10|177912.9|177782.9|177912.3|177782.3|177917.3|177787.3|177909.7|177779.7|22
1729732100000|2024-10-24 01:08:20|177913.5|177783.5|177912.5|177782.5|177916.5|177786.5|177910.9|177780.9|8
1729732110000|2024-10-24 01:08:30|177912.9|177782.9|177912.7|177782.7|177914.5|177784.5|177909.9|177779.9|9
1729732120000|2024-10-24 01:08:40|177914.9|177784.9|177915.5|177785.5|177918.3|177788.3|177912.8|177782.8|9
1729732130000|2024-10-24 01:08:50|177917.4|177787.4|177912.7|177782.7|177917.6|177787.6|177912.7|177782.7|6
1729732140000|2024-10-24 01:09:00|177915.2|177785.2|177922.1|177792.1|177933.4|177803.4|177913.2|177783.2|12
1729732150000|2024-10-24 01:09:10|177935|177805|177949|177859|178001.6|177883.5|177935|177805|31
1729732160000|2024-10-24 01:09:20|177974.4|177844.4|177974.6|177844.6|177983.1|177853.1|177971.2|177841.2|34
1729732170000|2024-10-24 01:09:30|177978.5|177848.5|177975.1|177845.1|177981.6|177866.9|177951.5|177837|38
1729732180000|2024-10-24 01:09:40|177979.8|177849.8|177951.3|177861.3|177979.8|177871.5|177947.3|177847.6|34
1729732190000|2024-10-24 01:09:50|177956|177866|177952.8|177862.8|177976.8|177872.9|177943.2|177845|32
1729732200000|2024-10-24 01:10:00|177946.3|177856.3|177948.8|177858.8|177954.2|177864.2|177936.9|177846.9|21
1729732210000|2024-10-24 01:10:10|177945.9|177855.9|177945.6|177855.6|177953.1|177863.1|177941.7|177851.7|22
1729732220000|2024-10-24 01:10:20|177940.2|177850.2|177942.5|177852.5|177952.9|177862.9|177940.2|177850.2|12
1729732230000|2024-10-24 01:10:30|177941.7|177851.7|177946.3|177856.3|177954|177864|177936.7|177846.7|26
1729732240000|2024-10-24 01:10:40|177943.7|177853.7|177941.6|177851.6|177950.9|177860.9|177933.3|177843.3|27
1729732250000|2024-10-24 01:10:50|177942.3|177852.3|177946.3|177856.3|177949.7|177859.7|177932.8|177842.8|23
1729732260000|2024-10-24 01:11:00|177950.7|177860.7|177949.2|177859.2|177952.5|177862.5|177940.9|177850.9|31
1729732270000|2024-10-24 01:11:10|177948.2|177858.2|177947.8|177857.8|177953.5|177863.5|177941.8|177851.8|26
1729732280000|2024-10-24 01:11:20|177943|177853|177942.3|177852.3|177949.2|177859.2|177936.7|177846.7|17
1729732290000|2024-10-24 01:11:30|177941.1|177851.1|177941.5|177851.5|177942.8|177852.8|177933.6|177843.6|14
1729732300000|2024-10-24 01:11:40|177938.4|177848.4|177942.9|177852.9|177947|177857|177932.8|177842.8|20
1729732310000|2024-10-24 01:11:50|177947.3|177857.3|177950|177860|177950.9|177860.9|177939.3|177849.3|16
1729732320000|2024-10-24 01:12:00|177951.8|177861.8|177953.9|177863.9|177959.7|177869.7|177943.8|177853.8|27
1729732330000|2024-10-24 01:12:10|177956.3|177866.3|177942.5|177852.5|177958|177868|177942.4|177852.4|21
1729732340000|2024-10-24 01:12:20|177944.6|177854.6|177944.1|177854.1|177957.6|177867.6|177941.7|177851.7|21
1729732350000|2024-10-24 01:12:30|177947.9|177857.9|177939.2|177849.2|177948.7|177858.7|177933.7|177843.7|20
1729732360000|2024-10-24 01:12:40|177941|177851|177939.4|177849.4|177946.9|177856.9|177937.1|177847.1|21
1729732370000|2024-10-24 01:12:50|177939.7|177849.7|177936.6|177846.6|177947.2|177857.2|177936.2|177846.2|24
1729732380000|2024-10-24 01:13:00|177933.5|177843.5|177941.8|177851.8|177945.7|177855.7|177932.7|177842.7|18
1729732390000|2024-10-24 01:13:10|177936.8|177846.8|177952.1|177862.1|177953.3|177863.3|177936.8|177846.8|21
1729732400000|2024-10-24 01:13:20|177950.5|177860.5|177934.6|177844.6|177955.7|177865.7|177933.8|177843.8|28
1729732410000|2024-10-24 01:13:30|177938.4|177848.4|177938.4|177848.4|177945.3|177855.3|177933.2|177843.2|9
1729732420000|2024-10-24 01:13:40|177941|177851|177937|177847|177941|177851|177930.9|177840.9|14
1729732430000|2024-10-24 01:13:50|177936.9|177846.9|177937|177847|177937|177847|177936.9|177846.9|2
1729732440000|2024-10-24 01:14:00|177932.6|177842.6|177941.1|177851.1|177944.7|177854.7|177930.5|177840.5|10
1729732450000|2024-10-24 01:14:10|177943.5|177853.5|177940.5|177850.5|177948.5|177858.5|177932.7|177842.7|20
1729732460000|2024-10-24 01:14:20|177940.6|177850.6|177940.6|177850.6|177940.6|177850.6|177940.6|177850.6|1
1729732470000|2024-10-24 01:14:30|177944.8|177854.8|177940.1|177850.1|177947.6|177857.6|177935.5|177845.5|25
1729732480000|2024-10-24 01:14:40|177943.3|177853.3|177948|177858|177952|177862|177938.5|177848.5|29
1729732490000|2024-10-24 01:14:50|177947.5|177857.5|177957.7|177827.7|177965.9|177859|177939.1|177827.7|35
1729732500000|2024-10-24 01:15:00|177965.8|177835.8|177910.2|177780.2|177970.7|177840.7|177899|177769|16
1729732510000|2024-10-24 01:15:10|177906.6|177776.6|177897.6|177767.6|177906.6|177776.6|177893.9|177763.9|33
1729732520000|2024-10-24 01:15:20|177896.6|177766.6|177916.5|177786.5|177922.6|177792.6|177894.3|177764.3|28
1729732530000|2024-10-24 01:15:30|177912.8|177782.8|177935.8|177805.8|177945|177815|177911.1|177781.1|23
1729732540000|2024-10-24 01:15:40|177926.3|177796.3|177941.3|177811.3|177946.3|177816.3|177926.3|177796.3|29
1729732550000|2024-10-24 01:15:50|177942.3|177812.3|177934.3|177804.3|177946.5|177816.5|177931.2|177801.2|36
1729732560000|2024-10-24 01:16:00|177940.2|177810.2|177947.5|177817.5|177952.1|177822.1|177938.6|177808.6|35
1729732570000|2024-10-24 01:16:10|177948.7|177818.7|177964.1|177834.1|177968.6|177838.6|177948.2|177818.2|39
1729732580000|2024-10-24 01:16:20|177960.9|177830.9|177955.4|177865.4|177980.6|177871|177950.5|177822.3|38
1729732590000|2024-10-24 01:16:30|177956.2|177866.2|177978.3|177848.3|177980.9|177872.6|177947|177844.8|35
1729732600000|2024-10-24 01:16:40|177980.8|177850.8|177955.3|177865.3|177980.8|177871.3|177947.9|177836.5|37
1729732610000|2024-10-24 01:16:50|177954.8|177864.8|177977.8|177847.8|177982.5|177870|177951.9|177843.4|37
1729732620000|2024-10-24 01:17:00|177978.6|177848.6|177954.5|177864.5|177978.6|177874.1|177946.9|177848.6|36
1729732630000|2024-10-24 01:17:10|177956|177866|177951.7|177861.7|177958.2|177868.2|177948.2|177858.2|33
1729732640000|2024-10-24 01:17:20|177948.9|177858.9|177949.5|177859.5|177951|177861|177937.2|177847.2|26
1729732650000|2024-10-24 01:17:30|177950.8|177860.8|177948.3|177858.3|177965.5|177866.4|177938.8|177835.5|26
1729732660000|2024-10-24 01:17:40|177951.1|177861.1|177947.4|177857.4|177955|177865|177936.5|177846.5|27
1729732670000|2024-10-24 01:17:50|177952.4|177862.4|177951.6|177861.6|177959.9|177869.9|177946.4|177856.4|34
1729732680000|2024-10-24 01:18:00|177952.4|177862.4|177962.7|177872.7|177964.2|177874.2|177949.6|177859.6|35
1729732690000|2024-10-24 01:18:10|177965.1|177875.1|177955|177865|177965.1|177875.1|177950.5|177860.5|31
1729732700000|2024-10-24 01:18:20|177956|177866|177958.9|177868.9|177961.4|177871.4|177952.6|177862.6|24
1729732710000|2024-10-24 01:18:30|177955.3|177865.3|177957.4|177867.4|177985.3|177874.2|177953.2|177847.6|33
1729732720000|2024-10-24 01:18:40|177955.6|177865.6|177948.9|177858.9|177958.3|177868.3|177946.3|177856.3|16
1729732730000|2024-10-24 01:18:50|177949.2|177859.2|177955.2|177865.2|177956.4|177866.4|177946.1|177856.1|31
1729732740000|2024-10-24 01:19:00|177950.9|177860.9|177953.4|177863.4|177960.3|177870.3|177946|177856|30
1729732750000|2024-10-24 01:19:10|177950.9|177860.9|177962.9|177872.9|177962.9|177872.9|177950.8|177860.8|33
1729732760000|2024-10-24 01:19:20|177965.5|177875.5|177953.6|177863.6|177965.5|177875.5|177951.7|177861.7|35
1729732770000|2024-10-24 01:19:30|177956.5|177866.5|177955.4|177865.4|177965|177875|177953.2|177863.2|27
1729732780000|2024-10-24 01:19:40|177957|177867|177956.1|177866.1|177964.6|177874.6|177955.1|177865.1|30
1729732790000|2024-10-24 01:19:50|177957.8|177867.8|177955.4|177865.4|177964.7|177874.7|177955.4|177865.4|30
1729732800000|2024-10-24 01:20:00|177954.4|177864.4|177959.6|177869.6|177966.3|177876.3|177954.4|177864.4|40
1729732810000|2024-10-24 01:20:10|177959.9|177869.9|177963.6|177873.6|177965.3|177875.3|177955.6|177865.6|38
1729732820000|2024-10-24 01:20:20|177959.8|177869.8|177960.8|177870.8|177964.9|177874.9|177954|177864|35
1729732830000|2024-10-24 01:20:30|177962.1|177872.1|177984.9|177854.9|177989|177877.9|177958.1|177847.5|37
1729732840000|2024-10-24 01:20:40|177984.7|177854.7|177965.4|177875.4|177987.9|177879.2|177960.7|177850.2|33
1729732850000|2024-10-24 01:20:50|177967.2|177877.2|177967.2|177877.2|177971|177881|177958.1|177868.1|32
1729732860000|2024-10-24 01:21:00|177967.3|177877.3|177985|177855|177993.6|177879|177956.5|177854.1|32
1729732870000|2024-10-24 01:21:10|177985.1|177855.1|177983.1|177853.1|177989|177859|177980.2|177850.2|40
1729732880000|2024-10-24 01:21:20|177989.1|177859.1|177961.2|177871.2|177989.1|177874.9|177951.4|177848|38
1729732890000|2024-10-24 01:21:30|177963.4|177873.4|177958|177868|177982.1|177877.3|177953.3|177848.3|34
1729732900000|2024-10-24 01:21:40|177962.3|177872.3|177959.2|177869.2|177964.3|177874.3|177957.7|177867.7|20
1729732910000|2024-10-24 01:21:50|177964.4|177874.4|177964.8|177874.8|177967.8|177877.8|177955.6|177865.6|32
1729732920000|2024-10-24 01:22:00|177962.3|177872.3|177958.4|177868.4|177966.4|177876.4|177954.7|177864.7|37
1729732930000|2024-10-24 01:22:10|177963.1|177873.1|177962.9|177872.9|177967.6|177877.6|177959|177869|32
1729732940000|2024-10-24 01:22:20|177960.3|177870.3|177967.5|177877.5|177971.4|177881.4|177960.3|177870.3|36
1729732950000|2024-10-24 01:22:30|177965.8|177875.8|177967.2|177877.2|177969.4|177879.4|177959.5|177869.5|32
1729732960000|2024-10-24 01:22:40|177965|177875|177964.3|177874.3|177968.6|177878.6|177963.2|177873.2|21
1729732970000|2024-10-24 01:22:50|177965.1|177875.1|177965.1|177875.1|177970.1|177880.1|177961.8|177871.8|30
1729732980000|2024-10-24 01:23:00|177964.1|177874.1|178001.5|177911.5|178015|177925|177962.8|177872.8|35
1729732990000|2024-10-24 01:23:10|178005.3|177915.3|178000.5|177910.5|178011.9|177921.9|177995.1|177905.1|32
1729733000000|2024-10-24 01:23:20|177997.2|177907.2|178000|177910|178007.2|177917.2|177997.2|177907.2|30
1729733010000|2024-10-24 01:23:30|177999.4|177909.4|178013.9|177923.9|178013.9|177923.9|177999.4|177909.4|27
1729733020000|2024-10-24 01:23:40|178011.8|177921.8|178014.1|177924.1|178037.7|177928.3|178004.5|177901.4|33
1729733030000|2024-10-24 01:23:50|178015.6|177925.6|178010.7|177920.7|178015.7|177925.7|177999.8|177909.8|34
1729733040000|2024-10-24 01:24:00|178004.4|177914.4|178005.4|177915.4|178027.9|177927.6|178004.4|177897.2|38
1729733050000|2024-10-24 01:24:10|178003.8|177913.8|178003.4|177913.4|178012.6|177922.6|178003.4|177913.4|25
1729733060000|2024-10-24 01:24:20|178003.3|177913.3|178012.4|177922.4|178017.2|177927.2|178003.3|177913.3|34
1729733070000|2024-10-24 01:24:30|178011.2|177921.2|178011|177921|178015.2|177925.2|178002.9|177912.9|35
1729733080000|2024-10-24 01:24:40|178003.8|177913.8|178008.1|177918.1|178015|177925|178003.8|177913.8|26
1729733090000|2024-10-24 01:24:50|178006.3|177916.3|178009.1|177919.1|178011.6|177921.6|177994.4|177904.4|35
1729733100000|2024-10-24 01:25:00|178011.7|177921.7|178010.8|177920.8|178038.3|177927.6|178008.9|177900.1|26
1729733110000|2024-10-24 01:25:10|178014.8|177924.8|178011|177921|178016.9|177926.9|178003.5|177913.5|33
1729733120000|2024-10-24 01:25:20|178013.3|177923.3|178016.3|177926.3|178016.3|177926.3|178013.3|177923.3|2
1729733130000|2024-10-24 01:25:30|178014.8|177924.8|178010.8|177920.8|178019.1|177929.1|178003.7|177913.7|26
1729733140000|2024-10-24 01:25:40|178011.1|177921.1|177998.6|177908.6|178014.4|177924.4|177998.6|177908.6|30
1729733150000|2024-10-24 01:25:50|178000|177910|177998.3|177908.3|178009|177919|177995.9|177905.9|34
1729733160000|2024-10-24 01:26:00|177998.7|177908.7|178003.6|177913.6|178011|177921|177994.5|177904.5|27
1729733170000|2024-10-24 01:26:10|177999.4|177909.4|178003.1|177913.1|178009.5|177919.5|177996|177906|19
1729733180000|2024-10-24 01:26:20|178000.5|177910.5|178003.5|177913.5|178009.2|177919.2|177997.9|177907.9|25
1729733190000|2024-10-24 01:26:30|178009.8|177919.8|178000.8|177910.8|178009.8|177919.8|177996.3|177906.3|24
1729733200000|2024-10-24 01:26:40|178001.2|177911.2|178003.6|177913.6|178011|177921|177997.3|177907.3|27
1729733210000|2024-10-24 01:26:50|178004.9|177914.9|178006.6|177916.6|178014.5|177924.5|178002.9|177912.9|37
1729733220000|2024-10-24 01:27:00|178003.8|177913.8|178005.1|177915.1|178009.8|177919.8|177998.7|177908.7|33
1729733230000|2024-10-24 01:27:10|178005.7|177915.7|178007.4|177917.4|178012.3|177922.3|177998.1|177908.1|34
1729733240000|2024-10-24 01:27:20|178007.6|177917.6|178011.8|177921.8|178017.2|177927.2|178001.6|177911.6|32
1729733250000|2024-10-24 01:27:30|178006.1|177916.1|178016.2|177926.2|178016.3|177926.3|178006.1|177916.1|24
1729733260000|2024-10-24 01:27:40|178013.5|177923.5|178030.4|177900.4|178034.5|177924.9|178007.5|177896|30
1729733270000|2024-10-24 01:27:50|178028.8|177898.8|177999|177909|178028.8|177922.4|177998.8|177894.3|35
1729733280000|2024-10-24 01:28:00|178003.2|177913.2|177996.3|177906.3|178003.3|177913.3|177992.2|177902.2|23
1729733290000|2024-10-24 01:28:10|177994.8|177904.8|177998.3|177908.3|178007.8|177917.8|177993.7|177903.7|30
1729733300000|2024-10-24 01:28:20|177999.6|177909.6|178008.8|177918.8|178014.4|177924.4|177999.6|177909.6|33
1729733310000|2024-10-24 01:28:30|178011.3|177921.3|178004|177914|178012.9|177922.9|177998.7|177908.7|22
1729733320000|2024-10-24 01:28:40|178002.1|177912.1|178001.8|177911.8|178007|177917|177998.3|177908.3|24
1729733330000|2024-10-24 01:28:50|178001.2|177911.2|177998|177908|178005.6|177915.6|177995.2|177905.2|28
1729733340000|2024-10-24 01:29:00|178002.7|177912.7|178008.4|177918.4|178011|177921|177998.4|177908.4|24
1729733350000|2024-10-24 01:29:10|178010.9|177920.9|178014.1|177924.1|178014.1|177924.1|178010.9|177920.9|2
1729733360000|2024-10-24 01:29:20|178015.1|177925.1|178012.8|177922.8|178018.3|177928.3|178009.6|177919.6|12
1729733370000|2024-10-24 01:29:30|178017.1|177927.1|178014.1|177924.1|178018.8|177928.8|178007.1|177917.1|20
1729733380000|2024-10-24 01:29:40|178018.1|177928.1|178010.9|177920.9|178018.1|177928.1|178007.8|177917.8|21
1729733390000|2024-10-24 01:29:50|178011.1|177921.1|178009.5|177919.5|178014.6|177924.6|178002|177912|20
1729733400000|2024-10-24 01:30:00|178007.3|177917.3|178007.4|177917.4|178019.4|177929.4|178004.7|177914.7|38
1729733410000|2024-10-24 01:30:10|178009.3|177919.3|177997|177907|178022.1|177920.7|177993.1|177883.2|36
1729733420000|2024-10-24 01:30:20|177992.8|177902.8|178006.7|177916.7|178006.7|177916.7|177991.7|177901.7|39
1729733430000|2024-10-24 01:30:30|178002.2|177912.2|178004|177914|178012.4|177922.4|177995.2|177905.2|33
1729733440000|2024-10-24 01:30:40|178002.3|177912.3|177986.3|177896.3|178003.3|177913.3|177984.6|177894.6|37
1729733450000|2024-10-24 01:30:50|177986.9|177896.9|178000.3|177910.3|178003.5|177913.5|177985.9|177895.9|32
1729733460000|2024-10-24 01:31:00|178004.2|177914.2|178004.8|177914.8|178011.2|177921.2|177999.2|177909.2|33
1729733470000|2024-10-24 01:31:10|178005.1|177915.1|178008.3|177918.3|178015.7|177925.7|178002.3|177912.3|37
1729733480000|2024-10-24 01:31:20|178012.8|177922.8|178010.3|177920.3|178018|177928|178005.2|177915.2|36
1729733490000|2024-10-24 01:31:30|178011.2|177921.2|178015.8|177925.8|178016.6|177926.6|178004.4|177914.4|34
1729733500000|2024-10-24 01:31:40|178013.5|177923.5|178015.1|177925.1|178019.9|177929.9|178005.1|177915.1|29
1729733510000|2024-10-24 01:31:50|178017.6|177927.6|178003.4|177913.4|178019.1|177929.1|178003.1|177913.1|36
1729733520000|2024-10-24 01:32:00|178004.5|177914.5|178020.8|177890.8|178028.2|177921.8|178002.6|177885.4|39
1729733530000|2024-10-24 01:32:10|178021.5|177891.5|178015.9|177885.9|178024.9|177894.9|178005.6|177875.6|31
1729733540000|2024-10-24 01:32:20|178016.9|177886.9|178028.5|177898.5|178029.8|177899.8|178013.5|177883.5|24
1729733550000|2024-10-24 01:32:30|178028.8|177898.8|178034.1|177904.1|178034.3|177904.3|178022|177892|17
1729733560000|2024-10-24 01:32:40|178030.9|177900.9|178026.6|177896.6|178038|177908|178018.5|177888.5|24
1729733570000|2024-10-24 01:32:50|178031.1|177901.1|178000.7|177910.7|178031.1|177914|177996.8|177884.8|23
1729733580000|2024-10-24 01:33:00|177998|177908|178013|177883|178022|177912.9|177979.9|177873.6|28
1729733590000|2024-10-24 01:33:10|178007.5|177877.5|178010.3|177880.3|178013.6|177910.7|177990.5|177864.4|36
1729733600000|2024-10-24 01:33:20|177997.1|177867.1|178005.6|177875.6|178014|177900.9|177985|177866.3|39
1729733610000|2024-10-24 01:33:30|178008.1|177878.1|177995.8|177905.8|178012.2|177908.7|177985|177876.9|32
1729733620000|2024-10-24 01:33:40|177996.8|177906.8|177997.8|177907.8|178003.8|177913.8|177990|177900|32
1729733630000|2024-10-24 01:33:50|177996.8|177906.8|178003.8|177913.8|178027.7|177917.9|177994.3|177889.6|32
1729733640000|2024-10-24 01:34:00|177999.1|177909.1|178004.5|177914.5|178005.8|177915.8|177997.1|177907.1|15
1729733650000|2024-10-24 01:34:10|178004.6|177914.6|177995|177905|178004.6|177914.6|177995|177905|3
1729733660000|2024-10-24 01:34:20|177994.8|177904.8|178002.4|177912.4|178016|177912.4|177986.2|177883.4|26
1729733670000|2024-10-24 01:34:30|177999|177909|178008.4|177918.4|178021.2|177918.4|177992.4|177881.8|25
1729733680000|2024-10-24 01:34:40|178004.4|177914.4|178032.1|177902.1|178034.5|177920.7|177999.4|177896.8|25
1729733690000|2024-10-24 01:34:50|178030.3|177900.3|178010|177920|178031.4|177921.3|178001.7|177897.2|23
1729733700000|2024-10-24 01:35:00|178011.6|177921.6|178009.9|177919.9|178011.6|177921.6|178005|177915|9
1729733710000|2024-10-24 01:35:10|178014.4|177924.4|178036.6|177906.6|178038.2|177924.6|178010.2|177898.6|24
1729733720000|2024-10-24 01:35:20|178035.1|177905.1|178029.1|177899.1|178037.8|177907.8|178022.4|177892.4|31
1729733730000|2024-10-24 01:35:30|178029.9|177899.9|178023|177893|178037|177907|178023|177893|36
1729733740000|2024-10-24 01:35:40|178026.2|177896.2|178005.2|177915.2|178029.9|177919.1|177998.2|177889.5|37
1729733750000|2024-10-24 01:35:50|178007|177917|178034.2|177904.2|178034.2|177918.1|178001.2|177898.8|17
1729733760000|2024-10-24 01:36:00|178037.1|177907.1|178041.3|177911.3|178041.3|177926.5|178010.8|177900.8|22
1729733770000|2024-10-24 01:36:10|178038|177908|178034|177904|178042.8|177912.8|178030.7|177900.7|34
1729733780000|2024-10-24 01:36:20|178033.9|177903.9|178031.6|177901.6|178037.4|177907.4|178027.1|177897.1|34
1729733790000|2024-10-24 01:36:30|178008.3|177918.3|178027|177897|178029.7|177918.3|178002.3|177887.4|31
1729733800000|2024-10-24 01:36:40|178025.8|177895.8|178019.1|177889.1|178027.5|177897.5|178018.6|177888.6|19
1729733810000|2024-10-24 01:36:50|178020.8|177890.8|178005.8|177875.8|178023.2|177893.2|178003|177873|35
1729733820000|2024-10-24 01:37:00|178013|177883|178011.2|177881.2|178015.5|177885.5|178001.6|177871.6|32
1729733830000|2024-10-24 01:37:10|178007.7|177877.7|178017.5|177887.5|178020.6|177890.6|178007.2|177877.2|37
1729733840000|2024-10-24 01:37:20|178014.5|177884.5|178014.6|177884.6|178019.1|177889.1|178008.2|177878.2|31
1729733850000|2024-10-24 01:37:30|178014.9|177884.9|178027.7|177897.7|178027.7|177897.7|178012|177882|24
1729733860000|2024-10-24 01:37:40|178022.2|177892.2|178009.2|177919.2|178030.8|177920.2|178006.4|177892.2|23
1729733870000|2024-10-24 01:37:50|178010|177920|178004.6|177914.6|178014|177924|178001.7|177911.7|25
1729733880000|2024-10-24 01:38:00|178006.3|177916.3|177995.9|177905.9|178006.3|177916.3|177995.5|177905.5|16
1729733890000|2024-10-24 01:38:10|177999.9|177909.9|178019.2|177889.2|178019.2|177909.9|177991.2|177882.1|11
1729733900000|2024-10-24 01:38:20|178018.5|177888.5|178017.9|177887.9|178018.5|177888.5|178017.8|177887.8|3
1729733910000|2024-10-24 01:38:30|178017.8|177887.8|178000.4|177910.4|178025.4|177920.5|177999|177887.8|13
1729733920000|2024-10-24 01:38:40|178024.9|177894.9|178011.2|177921.2|178038.2|177923.2|178009|177894.9|31
1729733930000|2024-10-24 01:38:50|178013.2|177923.2|178037.2|177907.2|178040.7|177924.5|178009.7|177895.9|32
1729733940000|2024-10-24 01:39:00|178035.5|177905.5|178031.1|177901.1|178043|177913|178025.9|177895.9|37
1729733950000|2024-10-24 01:39:10|178035.6|177905.6|178027.8|177897.8|178044.5|177914.5|178024.1|177894.1|38
1729733960000|2024-10-24 01:39:20|178028.8|177898.8|178032.5|177902.5|178037.9|177907.9|178025.7|177895.7|38
1729733970000|2024-10-24 01:39:30|178028.7|177898.7|178034.8|177904.8|178038.1|177908.1|178027.7|177897.7|33
1729733980000|2024-10-24 01:39:40|178034.3|177904.3|178033.5|177903.5|178037.4|177907.4|178032|177902|20
1729733990000|2024-10-24 01:39:50|178036|177906|178046.1|177916.1|178049.6|177919.6|178033.2|177903.2|28
1729734000000|2024-10-24 01:40:00|178043|177913|178123.3|177993.3|178192.2|178062.2|178043|177913|31
1729734010000|2024-10-24 01:40:10|178125|177995|178122.3|177992.3|178125|177995|178111.5|177981.5|9
1729734020000|2024-10-24 01:40:20|178123.3|177993.3|178126.8|177996.8|178128.5|177998.5|178116.7|177986.7|17
1729734030000|2024-10-24 01:40:30|178119.4|177989.4|178127|177997|178130.3|178000.3|178119.4|177989.4|21
1729734040000|2024-10-24 01:40:40|178125.1|177995.1|178129.6|177999.6|178132.8|178002.8|178121.9|177991.9|29
1729734050000|2024-10-24 01:40:50|178123.4|177993.4|178127.5|177997.5|178137|178007|178118|177988|39
1729734060000|2024-10-24 01:41:00|178130|178000|178124.5|177994.5|178131.3|178001.3|178116.9|177986.9|34
1729734070000|2024-10-24 01:41:10|178115|177985|178119.2|177989.2|178130.4|178000.4|178115|177985|38
1729734080000|2024-10-24 01:41:20|178126|177996|178120.9|177990.9|178126.5|177996.5|178113.4|177983.4|38
1729734090000|2024-10-24 01:41:30|178123.9|177993.9|178122.8|177992.8|178128.5|177998.5|178115|177985|39
1729734100000|2024-10-24 01:41:40|178121.2|177991.2|178123|177993|178124.2|177994.2|178111.7|177981.7|22
1729734110000|2024-10-24 01:41:50|178115.7|177985.7|178110.9|177980.9|178122.8|177992.8|178110.9|177980.9|30
1729734120000|2024-10-24 01:42:00|178112.2|177982.2|178112.5|177982.5|178123.3|177993.3|178109.8|177979.8|37
1729734130000|2024-10-24 01:42:10|178110.2|177980.2|178105.1|177975.1|178111.6|177981.6|178103.5|177973.5|15
1729734140000|2024-10-24 01:42:20|178108.9|177978.9|178108.2|177978.2|178118.6|177988.6|178106.8|177976.8|20
1729734150000|2024-10-24 01:42:30|178117.3|177987.3|178121.5|177991.5|178128.2|177998.2|178113.3|177983.3|32
1729734160000|2024-10-24 01:42:40|178120.5|177990.5|178116.4|177986.4|178125.8|177995.8|178115.4|177985.4|39
1729734170000|2024-10-24 01:42:50|178116.7|177986.7|178124.4|177994.4|178124.9|177994.9|178111.4|177981.4|39
1729734180000|2024-10-24 01:43:00|178120.5|177990.5|178113.4|177983.4|178124.6|177994.6|178104.8|177974.8|39
1729734190000|2024-10-24 01:43:10|178097.9|177967.9|178114.6|177984.6|178117.5|177987.5|178077.5|177947.5|21
1729734200000|2024-10-24 01:43:20|178112.3|177982.3|178107.7|177977.7|178120.7|177990.7|178107.7|177977.7|34
1729734210000|2024-10-24 01:43:30|178111|177981|178104.4|177974.4|178111|177981|178104.4|177974.4|6
1729734220000|2024-10-24 01:43:40|178104.5|177974.5|178111.6|177981.6|178111.6|177981.6|178104.4|177974.4|5
1729734230000|2024-10-24 01:43:50|178108.9|177978.9|178106.4|177976.4|178114.5|177984.5|178103.6|177973.6|10
1729734240000|2024-10-24 01:44:00|178106.2|177976.2|178097.9|177967.9|178109.6|177979.6|178090.7|177960.7|23
1729734250000|2024-10-24 01:44:10|178100.5|177970.5|178105.1|177975.1|178117.3|177987.3|178100.5|177970.5|14
1729734260000|2024-10-24 01:44:20|178105.3|177975.3|178111.4|177981.4|178119.2|177989.2|178105.3|177975.3|33
1729734270000|2024-10-24 01:44:30|178115.6|177985.6|178108.7|177978.7|178118.7|177988.7|178107.2|177977.2|20
1729734280000|2024-10-24 01:44:40|178107.4|177977.4|178116.3|177986.3|178116.3|177986.3|178085.2|177955.2|18
1729734290000|2024-10-24 01:44:50|178113|177983|178109.5|177979.5|178120|177990|178107.9|177977.9|37
1729734300000|2024-10-24 01:45:00|178109.3|177979.3|178111|177981|178114.6|177984.6|178105.9|177975.9|28
1729734310000|2024-10-24 01:45:10|178109|177979|178118.9|177988.9|178120.4|177990.4|178105|177975|25
1729734320000|2024-10-24 01:45:20|178117.1|177987.1|178108.9|177978.9|178119|177989|178108.4|177978.4|34
1729734330000|2024-10-24 01:45:30|178110.3|177980.3|178114.6|177984.6|178117|177987|178105.9|177975.9|33
1729734340000|2024-10-24 01:45:40|178114.1|177984.1|178111.7|177981.7|178120|177990|178105.5|177975.5|39
1729734350000|2024-10-24 01:45:50|178113.5|177983.5|178108.3|177978.3|178120.3|177990.3|178108.3|177978.3|33
1729734360000|2024-10-24 01:46:00|178110.5|177980.5|178105.5|177975.5|178115.5|177985.5|178105.5|177975.5|29
1729734370000|2024-10-24 01:46:10|178102.5|177972.5|178105.4|177975.4|178114.1|177984.1|178099.8|177969.8|27
1729734380000|2024-10-24 01:46:20|178107.1|177977.1|178114.9|177984.9|178121|177991|178105.1|177975.1|30
1729734390000|2024-10-24 01:46:30|178112.9|177982.9|178115.9|177985.9|178118.9|177988.9|178105.1|177975.1|38
1729734400000|2024-10-24 01:46:40|178114|177984|178091.9|178001.9|178120.2|178003|178089.3|177980.8|25
1729734410000|2024-10-24 01:46:50|178093|178003|178093|178003|178093|178003|178093|178003|1
1729734420000|2024-10-24 01:47:00|178091|178001|178117.8|177987.8|178122.7|178012.5|178090.5|177983.6|25
1729734430000|2024-10-24 01:47:10|178118.3|177988.3|178122.6|177992.6|178127.4|178013.3|178095.3|177979|35
1729734440000|2024-10-24 01:47:20|178121.7|177991.7|178095.8|178005.8|178125.7|178017.1|178092.1|177980.6|38
1729734450000|2024-10-24 01:47:30|178096.6|178006.6|178117|177987|178122.2|178010.9|178093.1|177983.3|21
1729734460000|2024-10-24 01:47:40|178114.4|177984.4|178094.6|178004.6|178116|178012.1|178089.8|177983.1|30
1729734470000|2024-10-24 01:47:50|178097.4|178007.4|178094.9|178004.9|178101.4|178011.4|178089.1|177999.1|33
1729734480000|2024-10-24 01:48:00|178095.2|178005.2|178098.5|178008.5|178102|178012|178090.3|178000.3|29
1729734490000|2024-10-24 01:48:10|178099|178009|178099|178009|178099|178009|178099|178009|1
1729734500000|2024-10-24 01:48:20|178099.1|178009.1|178096.2|178006.2|178103.8|178013.8|178086.3|177996.3|17
1729734510000|2024-10-24 01:48:30|178097.5|178007.5|178095.3|178005.3|178100.8|178010.8|178087.9|177997.9|28
1729734520000|2024-10-24 01:48:40|178099.3|178009.3|178094.4|178004.4|178099.3|178009.3|178089.2|177999.2|27
1729734530000|2024-10-24 01:48:50|178092.3|178002.3|178093.2|178003.2|178119.8|178015.4|178091.1|177978.2|23
1729734540000|2024-10-24 01:49:00|178091|178001|178097.6|178007.6|178117.1|178014.3|178089.6|177976.7|38
1729734550000|2024-10-24 01:49:10|178117|177987|178104.5|178014.5|178117|178016|178094.8|177987|14
1729734560000|2024-10-24 01:49:20|178104.6|178014.6|178121.2|177991.2|178129.9|178016.6|178104.6|177984.4|24
1729734570000|2024-10-24 01:49:30|178126.9|177996.9|178124.4|177994.4|178126.9|177996.9|178115.4|177985.4|5
1729734580000|2024-10-24 01:49:40|178121.5|177991.5|178112|177982|178124.3|178016.7|178093.7|177982|29
1729734590000|2024-10-24 01:49:50|178116.2|177986.2|178117.7|177987.7|178121.5|178017.6|178094.4|177982.5|37
1729734600000|2024-10-24 01:50:00|178113.8|177983.8|178092.3|178002.3|178123.8|178007.9|178090.4|177978.5|32
1729734610000|2024-10-24 01:50:10|178093.9|178003.9|178119.3|177989.3|178119.3|178011.1|178090.8|177984.1|30
1729734620000|2024-10-24 01:50:20|178110.9|177980.9|178095.3|178005.3|178110.9|178014.4|178091.4|177980.9|38
1729734630000|2024-10-24 01:50:30|178096.2|178006.2|178098.2|178008.2|178102|178012|178090.8|178000.8|14
1729734640000|2024-10-24 01:50:40|178096.7|178006.7|178093.6|178003.6|178102.3|178012.3|178091.2|178001.2|34
1729734650000|2024-10-24 01:50:50|178092.9|178002.9|178098.9|178008.9|178120.9|178013.6|178092.9|177983.1|26
1729734660000|2024-10-24 01:51:00|178096.1|178006.1|178092.9|178002.9|178127.3|178013.1|178092.9|177986.3|36
1729734670000|2024-10-24 01:51:10|178094.1|178004.1|178093.2|178003.2|178102.5|178012.5|178089.4|177999.4|29
1729734680000|2024-10-24 01:51:20|178095|178005|178098.8|178008.8|178104.5|178014.5|178090.5|178000.5|39
1729734690000|2024-10-24 01:51:30|178095.7|178005.7|178092.1|178002.1|178100|178010|178088.5|177998.5|29
1729734700000|2024-10-24 01:51:40|178093.1|178003.1|178092.8|178002.8|178101|178011|178089.4|177999.4|37
1729734710000|2024-10-24 01:51:50|178097.9|178007.9|178099.3|178009.3|178102|178012|178090.6|178000.6|31
1729734720000|2024-10-24 01:52:00|178098.5|178008.5|178119.7|177989.7|178122.7|178013.2|178092.6|177983.1|33
1729734730000|2024-10-24 01:52:10|178094.3|178004.3|178099|178009|178103.5|178013.5|178094.3|178004.3|21
1729734740000|2024-10-24 01:52:20|178096.8|178006.8|178101|177971|178108.9|178009|178084.8|177968.2|27
1729734750000|2024-10-24 01:52:30|178097.9|177967.9|178095.3|177965.3|178103.4|177973.4|178089.8|177959.8|32
1729734760000|2024-10-24 01:52:40|178101.9|177971.9|178097.5|177967.5|178108.1|177978.1|178091.5|177961.5|37
1729734770000|2024-10-24 01:52:50|178099.7|177969.7|178097.5|177967.5|178108.9|177992.3|178082.3|177964.6|36
1729734780000|2024-10-24 01:53:00|178097.8|177967.8|178095.5|177965.5|178109.3|177997.2|178077.1|177964.5|38
1729734790000|2024-10-24 01:53:10|178096.9|177966.9|178086.1|177996.1|178104.2|178000.7|178079.9|177963.1|38
1729734800000|2024-10-24 01:53:20|178085.5|177995.5|178092.3|178002.3|178094.8|178004.8|178080|177990|30
1729734810000|2024-10-24 01:53:30|178090.5|178000.5|178087.3|177997.3|178095.1|178005.1|178079.5|177989.5|33
1729734820000|2024-10-24 01:53:40|178086|177996|178081.5|177991.5|178088.7|177998.7|178076.1|177986.1|37
1729734830000|2024-10-24 01:53:50|178084.5|177994.5|178078.9|177988.9|178086.3|177996.3|178078.8|177988.8|7
1729734840000|2024-10-24 01:54:00|178072.7|177982.7|178069.4|177979.4|178107.7|177996.5|178069.4|177958.5|20
1729734850000|2024-10-24 01:54:10|178076.9|177986.9|178078.4|177988.4|178101.4|177995.5|178073.1|177961.2|32
1729734860000|2024-10-24 01:54:20|178080.6|177990.6|178082|177952|178092.9|177990.6|178046.6|177916.6|21
1729734870000|2024-10-24 01:54:30|178084.2|177954.2|178082.4|177952.4|178097|177967|178077.5|177947.5|34
1729734880000|2024-10-24 01:54:40|178084.9|177954.9|178075.2|177985.2|178097.3|177996.4|178062.7|177948.2|35
1729734890000|2024-10-24 01:54:50|178078.3|177988.3|178075.3|177985.3|178107.9|177999.1|178074.4|177964.7|38
1729734900000|2024-10-24 01:55:00|178100.2|177970.2|178095.4|177965.4|178103|177973|178093|177963|31
1729734910000|2024-10-24 01:55:10|178092.9|177962.9|178082.7|177992.7|178102.7|177995.1|178074.3|177962.9|37
1729734920000|2024-10-24 01:55:20|178076.6|177986.6|178094.6|177964.6|178102.8|177992.9|178076.1|177964.6|24
1729734930000|2024-10-24 01:55:30|178092.6|177962.6|178080.4|177990.4|178104.7|178000.6|178074.7|177959.7|38
1729734940000|2024-10-24 01:55:40|178083.5|177993.5|178100.5|177970.5|178110.2|177996.1|178078.6|177961.7|39
1729734950000|2024-10-24 01:55:50|178097.2|177967.2|178112|177982|178121.4|177991.4|178097.2|177967.2|33
1729734960000|2024-10-24 01:56:00|178115.1|177985.1|178124.9|177994.9|178124.9|177994.9|178109.2|177979.2|35
1729734970000|2024-10-24 01:56:10|178116|177986|178117.6|177987.6|178127.7|177997.7|178113.9|177983.9|34
1729734980000|2024-10-24 01:56:20|178121.3|177991.3|178115.8|177985.8|178121.3|178014.5|178091.9|177980.2|30
1729734990000|2024-10-24 01:56:30|178119|177989|178114.5|177984.5|178129.5|177999.5|178113.9|177983.9|37
1729735000000|2024-10-24 01:56:40|178126.5|177996.5|178121.1|177991.1|178132.2|178002.2|178116.4|177986.4|34
1729735010000|2024-10-24 01:56:50|178127.3|177997.3|178190.6|178060.6|178190.6|178060.8|178124.4|177994.4|33
1729735020000|2024-10-24 01:57:00|178188.6|178058.6|178188.5|178058.5|178198.3|178068.3|178186.3|178056.3|34
1729735030000|2024-10-24 01:57:10|178193.9|178063.9|178192.1|178062.1|178193.9|178063.9|178178.6|178048.6|38
1729735040000|2024-10-24 01:57:20|178190.1|178060.1|178180|178050|178190.3|178060.3|178175.7|178045.7|31
1729735050000|2024-10-24 01:57:30|178183.2|178053.2|178184.3|178054.3|178190.3|178060.3|178175.6|178045.6|38
1729735060000|2024-10-24 01:57:40|178186.3|178056.3|178183.8|178053.8|178187.9|178057.9|178169.3|178039.3|39
1729735070000|2024-10-24 01:57:50|178184.1|178054.1|178178.6|178048.6|178190.4|178060.4|178173.1|178043.1|38
1729735080000|2024-10-24 01:58:00|178182|178052|178173|178043|178182.7|178052.7|178170.4|178040.4|18
1729735090000|2024-10-24 01:58:10|178175.8|178045.8|178172.4|178042.4|178184.8|178054.8|178167.7|178037.7|17
1729735100000|2024-10-24 01:58:20|178172.2|178042.2|178172.1|178042.1|178172.2|178042.2|178169.1|178039.1|5
1729735110000|2024-10-24 01:58:30|178177.8|178047.8|178168.3|178038.3|178183.6|178053.6|178163|178033|20
1729735120000|2024-10-24 01:58:40|178173.8|178043.8|178178.6|178048.6|178183.6|178053.6|178167.9|178037.9|33
1729735130000|2024-10-24 01:58:50|178176.5|178046.5|178171.7|178041.7|178179.8|178049.8|178169|178039|20
1729735140000|2024-10-24 01:59:00|178173.6|178043.6|178170.4|178040.4|178176.6|178046.6|178165.6|178035.6|24
1729735150000|2024-10-24 01:59:10|178172.4|178042.4|178175|178045|178181.6|178051.6|178163.2|178033.2|32
1729735160000|2024-10-24 01:59:20|178172.5|178042.5|178167.8|178037.8|178181.5|178051.5|178158|178028|27
1729735170000|2024-10-24 01:59:30|178168.3|178038.3|178177.5|178047.5|178184|178054|178166.1|178036.1|26
1729735180000|2024-10-24 01:59:40|178172.7|178042.7|178180.4|178050.4|178187.8|178057.8|178171.1|178041.1|22
1729735190000|2024-10-24 01:59:50|178183.7|178053.7|178181.2|178051.2|178185.5|178055.5|178175.8|178045.8|18
1729735200000|2024-10-24 02:00:00|178177|178047|178187|178057|178196|178066|178177|178047|37
1729735210000|2024-10-24 02:00:10|178195.2|178065.2|178190.4|178060.4|178195.2|178065.2|178180|178050|40
1729735220000|2024-10-24 02:00:20|178188.7|178058.7|178183.1|178053.1|178192.6|178062.6|178180.4|178050.4|37
1729735230000|2024-10-24 02:00:30|178191.3|178061.3|178194.6|178064.6|178197|178067|178178.7|178048.7|39
1729735240000|2024-10-24 02:00:40|178191|178061|178184.9|178054.9|178195.7|178065.7|178175.5|178045.5|18
1729735250000|2024-10-24 02:00:50|178176|178046|178179.2|178049.2|178191.4|178061.4|178170|178040|38
1729735260000|2024-10-24 02:01:00|178190.6|178060.6|178188.9|178058.9|178196.2|178066.2|178186.1|178056.1|33
1729735270000|2024-10-24 02:01:10|178193.2|178063.2|178192.1|178062.1|178196.8|178066.8|178178.9|178048.9|21
1729735280000|2024-10-24 02:01:20|178190.2|178060.2|178187|178057|178198.5|178068.5|178184.1|178054.1|34
1729735290000|2024-10-24 02:01:30|178196.1|178066.1|178225.8|178095.8|178228.4|178098.4|178188.4|178058.4|38
1729735300000|2024-10-24 02:01:40|178232.4|178102.4|178244.3|178114.3|178244.3|178114.3|178224.9|178094.9|32
1729735310000|2024-10-24 02:01:50|178242.2|178112.2|178234.6|178104.6|178242.2|178112.2|178224.2|178094.2|37
1729735320000|2024-10-24 02:02:00|178231.6|178101.6|178237.3|178107.3|178246.4|178116.4|178227.3|178097.3|37
1729735330000|2024-10-24 02:02:10|178237.5|178107.5|178248.6|178118.6|178253.4|178123.4|178227.2|178097.2|38
1729735340000|2024-10-24 02:02:20|178251.5|178121.5|178251|178121|178260.4|178130.4|178240.2|178110.2|31
1729735350000|2024-10-24 02:02:30|178245.8|178115.8|178250.1|178120.1|178254.7|178124.7|178242.4|178112.4|40
1729735360000|2024-10-24 02:02:40|178257.3|178127.3|178247.2|178117.2|178257.3|178127.3|178241.2|178111.2|37
1729735370000|2024-10-24 02:02:50|178247.8|178117.8|178249.2|178119.2|178262.6|178132.6|178242.2|178112.2|36
1729735380000|2024-10-24 02:03:00|178253.8|178123.8|178234.1|178104.1|178262.1|178132.1|178234.1|178104.1|36
1729735390000|2024-10-24 02:03:10|178248.8|178118.8|178256.6|178126.6|178256.9|178126.9|178241.2|178111.2|32
1729735400000|2024-10-24 02:03:20|178255.7|178125.7|178264.1|178134.1|178268.2|178138.2|178255.2|178125.2|39
1729735410000|2024-10-24 02:03:30|178268.4|178138.4|178263.8|178133.8|178271.1|178141.1|178259.2|178129.2|40
1729735420000|2024-10-24 02:03:40|178266|178136|178271.3|178141.3|178271.8|178141.8|178260.3|178130.3|39
1729735430000|2024-10-24 02:03:50|178272.3|178142.3|178263.4|178133.4|178286|178167.1|178236.4|178130.4|36
1729735440000|2024-10-24 02:04:00|178263|178133|178262.3|178132.3|178267.8|178137.8|178256.8|178126.8|39
1729735450000|2024-10-24 02:04:10|178257.5|178127.5|178257.3|178127.3|178269.6|178139.6|178257.3|178127.3|38
1729735460000|2024-10-24 02:04:20|178258.1|178128.1|178259.9|178129.9|178265.3|178135.3|178247.4|178117.4|36
1729735470000|2024-10-24 02:04:30|178262.5|178132.5|178260.1|178130.1|178267.6|178137.6|178252.7|178122.7|38
1729735480000|2024-10-24 02:04:40|178256.9|178126.9|178259.1|178129.1|178266.7|178136.7|178252.4|178122.4|32
1729735490000|2024-10-24 02:04:50|178259.4|178129.4|178260.9|178130.9|178268.2|178138.2|178255.9|178125.9|38
1729735500000|2024-10-24 02:05:00|178264.7|178134.7|178255.3|178125.3|178266.7|178136.7|178253|178123|39
1729735510000|2024-10-24 02:05:10|178255.1|178125.1|178265.1|178135.1|178268.5|178138.5|178255.1|178125.1|38
1729735520000|2024-10-24 02:05:20|178259.6|178129.6|178258.1|178128.1|178264.6|178134.6|178251.1|178121.1|35
1729735530000|2024-10-24 02:05:30|178261.3|178131.3|178249.6|178119.6|178262.9|178132.9|178243|178113|35
1729735540000|2024-10-24 02:05:40|178251.1|178121.1|178230.9|178100.9|178258.6|178128.6|178230.9|178100.9|37
1729735550000|2024-10-24 02:05:50|178232.1|178102.1|178223.8|178093.8|178234.8|178104.8|178217.8|178087.8|24
1729735560000|2024-10-24 02:06:00|178227.9|178097.9|178211.4|178081.4|178240.1|178110.1|178211.4|178081.4|17
1729735570000|2024-10-24 02:06:10|178211.6|178081.6|178221.8|178091.8|178244|178114|178211.6|178081.6|16
1729735580000|2024-10-24 02:06:20|178226.2|178096.2|178238.2|178108.2|178242.5|178112.5|178213.7|178083.7|35
1729735590000|2024-10-24 02:06:30|178226.2|178096.2|178235.4|178105.4|178240.7|178110.7|178220.5|178090.5|32
1729735600000|2024-10-24 02:06:40|178236|178106|178243.6|178113.6|178256.7|178126.7|178217.2|178087.2|27
1729735610000|2024-10-24 02:06:50|178250.5|178120.5|178249.2|178119.2|178257.2|178127.2|178243.4|178113.4|40
1729735620000|2024-10-24 02:07:00|178251.4|178121.4|178252.6|178122.6|178259.7|178148.1|178238.1|178114.1|37
1729735630000|2024-10-24 02:07:10|178254.3|178124.3|178255|178125|178262.9|178132.9|178247.4|178117.4|38
1729735640000|2024-10-24 02:07:20|178251.8|178121.8|178260.5|178130.5|178264.9|178134.9|178248.5|178118.5|39
1729735650000|2024-10-24 02:07:30|178258.8|178128.8|178256.2|178126.2|178263.6|178133.6|178244.6|178114.6|33
1729735660000|2024-10-24 02:07:40|178253.9|178123.9|178256.2|178126.2|178264.2|178150.7|178231.2|178119.6|35
1729735670000|2024-10-24 02:07:50|178262|178132|178230.7|178140.7|178262.8|178147.9|178228.7|178116.1|33
1729735680000|2024-10-24 02:08:00|178235.5|178145.5|178245|178115|178259.2|178145.5|178235.5|178108|23
1729735690000|2024-10-24 02:08:10|178245.5|178115.5|178222.5|178132.5|178256.5|178132.5|178222.5|178110.8|28
1729735700000|2024-10-24 02:08:20|178231.2|178141.2|178223.8|178133.8|178235.6|178145.6|178219.1|178099.5|27
1729735710000|2024-10-24 02:08:30|178220.2|178130.2|178240.3|178110.3|178241.2|178151.2|178220.2|178110.3|28
1729735720000|2024-10-24 02:08:40|178246.8|178116.8|178228.7|178138.7|178247.2|178142.3|178220.8|178113.9|27
1729735730000|2024-10-24 02:08:50|178222.7|178132.7|178236.7|178106.7|178239|178140.5|178205.6|178098.6|35
1729735740000|2024-10-24 02:09:00|178217.7|178127.7|178219.8|178129.8|178240.7|178143.6|178206.7|178105.4|32
1729735750000|2024-10-24 02:09:10|178225.8|178135.8|178231.3|178141.3|178259|178141.3|178218.3|178105.7|35
1729735760000|2024-10-24 02:09:20|178233|178143|178248|178118|178248|178145.9|178218.6|178107|26
1729735770000|2024-10-24 02:09:30|178248.9|178118.9|178251.6|178121.6|178251.6|178132.6|178221.1|178108.8|33
1729735780000|2024-10-24 02:09:40|178248.2|178118.2|178252.8|178122.8|178257.5|178127.5|178246|178116|18
1729735790000|2024-10-24 02:09:50|178258.1|178128.1|178245.2|178115.2|178259.1|178129.1|178245.2|178115.2|29
1729735800000|2024-10-24 02:10:00|178253.2|178123.2|178246.3|178116.3|178262.8|178132.8|178238.2|178108.2|34
1729735810000|2024-10-24 02:10:10|178249.8|178119.8|178229.8|178099.8|178251.5|178139.3|178211.2|178099.8|32
1729735820000|2024-10-24 02:10:20|178232.5|178102.5|178226|178096|178234.8|178125|178204.1|178086.8|36
1729735830000|2024-10-24 02:10:30|178230.5|178100.5|178238.2|178108.2|178238.2|178132.6|178204.8|178088.3|38
1729735840000|2024-10-24 02:10:40|178239.4|178109.4|178218.1|178128.1|178241.1|178134.8|178203.4|178087.3|36
1729735850000|2024-10-24 02:10:50|178213|178123|178244.7|178114.7|178250.5|178131.3|178208|178108|32
1729735860000|2024-10-24 02:11:00|178250|178120|178211.1|178121.1|178257|178140.5|178209.5|178116|30
1729735870000|2024-10-24 02:11:10|178216.1|178126.1|178218.3|178088.3|178234.1|178126.1|178203.5|178088.3|28
1729735880000|2024-10-24 02:11:20|178219.2|178089.2|178219.4|178089.4|178224.1|178115.9|178193.6|178081.2|35
1729735890000|2024-10-24 02:11:30|178223.3|178093.3|178217.3|178087.3|178225.3|178095.3|178215.3|178085.3|26
1729735900000|2024-10-24 02:11:40|178223.1|178093.1|178222.2|178092.2|178230.9|178100.9|178213.4|178083.4|30
1729735910000|2024-10-24 02:11:50|178214.8|178084.8|178237|178107|178239.7|178109.7|178214.8|178084.8|25
1729735920000|2024-10-24 02:12:00|178233.8|178103.8|178230.4|178100.4|178238.5|178108.5|178217.8|178087.8|22
1729735930000|2024-10-24 02:12:10|178233.4|178103.4|178227.7|178097.7|178239|178109|178218.1|178088.1|34
1729735940000|2024-10-24 02:12:20|178228|178098|178229.2|178099.2|178236.2|178106.2|178215.7|178085.7|34
1729735950000|2024-10-24 02:12:30|178226.3|178096.3|178240.6|178110.6|178242.1|178127|178213.5|178094.7|25
1729735960000|2024-10-24 02:12:40|178238.3|178108.3|178242.4|178112.4|178244.4|178114.4|178234.8|178104.8|21
1729735970000|2024-10-24 02:12:50|178240.4|178110.4|178257.6|178127.6|178259.6|178129.6|178239.2|178109.2|31
1729735980000|2024-10-24 02:13:00|178259.4|178129.4|178262.2|178132.2|178266.7|178136.7|178252.1|178122.1|33
1729735990000|2024-10-24 02:13:10|178267.2|178137.2|178260.2|178130.2|178267.2|178137.2|178254.8|178124.8|36
1729736000000|2024-10-24 02:13:20|178262.7|178132.7|178238.3|178148.3|178264.8|178149.1|178228.7|178110.5|28
1729736010000|2024-10-24 02:13:30|178236.1|178146.1|178239.3|178149.3|178242.8|178152.8|178225.3|178135.3|16
1729736020000|2024-10-24 02:13:40|178255.6|178125.6|178228.1|178098.1|178261|178131|178218.7|178088.7|21
1729736030000|2024-10-24 02:13:50|178240.1|178110.1|178227.4|178097.4|178247.9|178137.2|178210.5|178091.3|37
1729736040000|2024-10-24 02:14:00|178234|178104|178241.7|178111.7|178248.5|178144|178210.1|178096.5|37
1729736050000|2024-10-24 02:14:10|178230.6|178100.6|178232.7|178102.7|178242.2|178112.2|178224.4|178094.4|37
1729736060000|2024-10-24 02:14:20|178234|178104|178231.3|178101.3|178246.4|178127.3|178211.2|178095.9|32
1729736070000|2024-10-24 02:14:30|178247.7|178117.7|178228.8|178098.8|178248.9|178138.3|178218.5|178093.1|25
1729736080000|2024-10-24 02:14:40|178226.3|178096.3|178232.7|178102.7|178249.9|178120.5|178210.5|178091.9|31
1729736090000|2024-10-24 02:14:50|178244.8|178114.8|178245.5|178115.5|178245.5|178141.2|178214.4|178100.3|27
1729736100000|2024-10-24 02:15:00|178250.7|178120.7|178236.2|178106.2|178255.1|178141|178219.4|178089.4|38
1729736110000|2024-10-24 02:15:10|178229.3|178099.3|178223.2|178093.2|178237|178130.4|178220.4|178090.7|27
1729736120000|2024-10-24 02:15:20|178227.7|178097.7|178229.7|178099.7|178235.4|178105.4|178223.2|178093.2|31
1729736130000|2024-10-24 02:15:30|178234|178104|178239.5|178109.5|178242.1|178129.3|178219.3|178095.6|33
1729736140000|2024-10-24 02:15:40|178232.8|178102.8|178231.4|178101.4|178238.7|178108.7|178221|178091|27
1729736150000|2024-10-24 02:15:50|178234.7|178104.7|178236.6|178106.6|178250.9|178131.3|178220.4|178094.2|25
1729736160000|2024-10-24 02:16:00|178241.8|178111.8|178237.6|178107.6|178249|178119|178227.7|178097.7|38
1729736170000|2024-10-24 02:16:10|178238.6|178108.6|178232.1|178102.1|178240.9|178110.9|178225.7|178095.7|34
1729736180000|2024-10-24 02:16:20|178232.3|178102.3|178242|178112|178245.7|178115.7|178223.5|178093.5|29
1729736190000|2024-10-24 02:16:30|178234.8|178104.8|178246.6|178116.6|178250.8|178120.8|178234.8|178104.8|22
1729736200000|2024-10-24 02:16:40|178247.1|178117.1|178247.9|178117.9|178263|178133|178245.7|178115.7|30
1729736210000|2024-10-24 02:16:50|178231.5|178101.5|178239.2|178109.2|178249.5|178138.5|178211.8|178097.5|31
1729736220000|2024-10-24 02:17:00|178236.6|178106.6|178231.6|178101.6|178246|178123.8|178213.8|178095.8|34
1729736230000|2024-10-24 02:17:10|178232.6|178102.6|178225.1|178095.1|178245|178115|178221|178091|30
1729736240000|2024-10-24 02:17:20|178226.9|178096.9|178230.4|178100.4|178235.9|178105.9|178223.9|178093.9|36
1729736250000|2024-10-24 02:17:30|178227.8|178097.8|178233.2|178103.2|178240.1|178110.1|178224.7|178094.7|33
1729736260000|2024-10-24 02:17:40|178229.5|178099.5|178232.2|178102.2|178234.1|178104.1|178223.2|178093.2|28
1729736270000|2024-10-24 02:17:50|178225.5|178095.5|178234.5|178104.5|178236|178106|178221.6|178091.6|30
1729736280000|2024-10-24 02:18:00|178231.5|178101.5|178225.1|178095.1|178253.7|178123.7|178216.7|178086.7|36
1729736290000|2024-10-24 02:18:10|178228.1|178098.1|178232.8|178102.8|178236.2|178106.2|178223.2|178093.2|31
1729736300000|2024-10-24 02:18:20|178228.2|178098.2|178240.6|178110.6|178243|178113|178225.5|178095.5|35
1729736310000|2024-10-24 02:18:30|178232.2|178102.2|178234.3|178104.3|178237.5|178107.5|178224.4|178094.4|34
1729736320000|2024-10-24 02:18:40|178234.8|178104.8|178229.2|178099.2|178242.6|178112.6|178224.6|178094.6|28
1729736330000|2024-10-24 02:18:50|178229|178099|178237.7|178107.7|178253|178123|178225.6|178095.6|33
1729736340000|2024-10-24 02:19:00|178238.8|178108.8|178236.6|178106.6|178244.2|178114.2|178228.9|178098.9|35
1729736350000|2024-10-24 02:19:10|178232.4|178102.4|178227.3|178097.3|178241.6|178111.6|178226.2|178096.2|30
1729736360000|2024-10-24 02:19:20|178231.4|178101.4|178220.8|178090.8|178239.8|178109.8|178214.8|178084.8|17
1729736370000|2024-10-24 02:19:30|178219.8|178089.8|178189.3|178059.3|178220.3|178090.3|178172.7|178042.7|23
1729736380000|2024-10-24 02:19:40|178188.5|178058.5|178176.9|178046.9|178188.8|178058.8|178176.9|178046.9|35
1729736390000|2024-10-24 02:19:50|178175.5|178045.5|178164.6|178034.6|178177.4|178047.4|178160.2|178030.2|29
1729736400000|2024-10-24 02:20:00|178168|178038|178160.3|178030.3|178174.5|178044.5|178151.2|178021.2|36
1729736410000|2024-10-24 02:20:10|178155.4|178025.4|178159.3|178029.3|178173.8|178043.8|178151.5|178021.5|39
1729736420000|2024-10-24 02:20:20|178161.3|178031.3|178151|178021|178173.2|178043.2|178150.2|178020.2|37
1729736430000|2024-10-24 02:20:30|178156|178026|178163.9|178033.9|178170|178040|178151.6|178021.6|39
1729736440000|2024-10-24 02:20:40|178167|178037|178167.4|178037.4|178169.8|178039.8|178147.6|178017.6|33
1729736450000|2024-10-24 02:20:50|178156.6|178026.6|178169|178039|178169.6|178039.6|178151.7|178021.7|28
1729736460000|2024-10-24 02:21:00|178164.8|178034.8|178171.5|178041.5|178177.1|178047.1|178157.7|178027.7|25
1729736470000|2024-10-24 02:21:10|178158.3|178028.3|178172.4|178042.4|178172.4|178042.4|178153.6|178023.6|34
1729736480000|2024-10-24 02:21:20|178175.6|178045.6|178152.5|178022.5|178175.6|178045.6|178150.4|178020.4|15
1729736490000|2024-10-24 02:21:30|178153.7|178023.7|178156.3|178026.3|178159.8|178029.8|178153.7|178023.7|11
1729736500000|2024-10-24 02:21:40|178157.1|178027.1|178113.1|177983.1|178161.8|178031.8|178111.5|177981.5|16
1729736510000|2024-10-24 02:21:50|178115.7|177985.7|178115.2|177985.2|178123.4|177993.4|178110.7|177980.7|13
1729736520000|2024-10-24 02:22:00|178114.9|177984.9|178098.1|177968.1|178117.7|177987.7|178083.7|177953.7|24
1729736530000|2024-10-24 02:22:10|178097.6|177967.6|178100.5|177970.5|178101.9|177971.9|178084.1|177954.1|32
1729736540000|2024-10-24 02:22:20|178102.9|177972.9|178099.7|177969.7|178102.9|177972.9|178092.7|177962.7|17
1729736550000|2024-10-24 02:22:30|178099.9|177969.9|178094.6|177964.6|178107.2|177977.2|178093.2|177963.2|34
1729736560000|2024-10-24 02:22:40|178094.8|177964.8|178097.9|177967.9|178100.3|177970.3|178082.8|177952.8|38
1729736570000|2024-10-24 02:22:50|178091.7|177961.7|178093.5|177963.5|178102.6|177972.6|178090.9|177960.9|19
1729736580000|2024-10-24 02:23:00|178096.5|177966.5|178086.1|177956.1|178100.9|177970.9|178081.6|177951.6|14
1729736590000|2024-10-24 02:23:10|178090.5|177960.5|178094.2|177964.2|178099.7|177969.7|178090.1|177960.1|13
1729736600000|2024-10-24 02:23:20|178087.2|177957.2|178097.8|177967.8|178097.8|177967.8|178087.2|177957.2|15
1729736610000|2024-10-24 02:23:30|178093.6|177963.6|178099.3|177969.3|178099.3|177969.3|178089.5|177959.5|17
1729736620000|2024-10-24 02:23:40|178099.1|177969.1|178097.4|177967.4|178100.6|177970.6|178097.4|177967.4|7
1729736630000|2024-10-24 02:23:50|178093.8|177963.8|178097.1|177967.1|178104.2|177974.2|178093.8|177963.8|16
1729736640000|2024-10-24 02:24:00|178094.8|177964.8|178099.4|177969.4|178105.9|177975.9|178094.8|177964.8|22
1729736650000|2024-10-24 02:24:10|178097.4|177967.4|178091.6|177961.6|178099.9|177969.9|178091.6|177961.6|18
1729736660000|2024-10-24 02:24:20|178076.5|177946.5|178091|177961|178093.9|177963.9|178076.5|177946.5|14
1729736670000|2024-10-24 02:24:30|178091.9|177961.9|178093.4|177963.4|178097.3|177967.3|178085.4|177955.4|16
1729736680000|2024-10-24 02:24:40|178090.7|177960.7|178094.2|177964.2|178100.6|177970.6|178087.9|177957.9|23
1729736690000|2024-10-24 02:24:50|178094.4|177964.4|178099.1|177969.1|178100.3|177970.3|178092.1|177962.1|19
1729736700000|2024-10-24 02:25:00|178096.9|177966.9|178096.7|177966.7|178103.9|177973.9|178092.9|177962.9|29
1729736710000|2024-10-24 02:25:10|178101|177971|178095.4|177965.4|178103.5|177973.5|178091.9|177961.9|22
1729736720000|2024-10-24 02:25:20|178094.1|177964.1|178093.6|177963.6|178104.1|177974.1|178091.8|177961.8|26
1729736730000|2024-10-24 02:25:30|178095.3|177965.3|178095.1|177965.1|178100.8|177970.8|178091.3|177961.3|28
1729736740000|2024-10-24 02:25:40|178093.8|177963.8|178092.2|177962.2|178095.6|177965.6|178088.8|177958.8|20
1729736750000|2024-10-24 02:25:50|178086|177956|178073.6|177943.6|178097.3|177967.3|178073.6|177943.6|22
1729736760000|2024-10-24 02:26:00|178080.4|177950.4|178077.1|177947.1|178086.7|177956.7|178071.9|177941.9|24
1729736770000|2024-10-24 02:26:10|178083.8|177953.8|178079.4|177949.4|178096.6|177966.6|178075.5|177945.5|17
1729736780000|2024-10-24 02:26:20|178081.5|177951.5|178089|177959|178097.3|177967.3|178081.5|177951.5|25
1729736790000|2024-10-24 02:26:30|178086.8|177956.8|178095.9|177965.9|178098.2|177968.2|178072|177942|23
1729736800000|2024-10-24 02:26:40|178098.6|177968.6|178105.3|177975.3|178106|177976|178093.9|177963.9|25
1729736810000|2024-10-24 02:26:50|178103.5|177973.5|178101.6|177971.6|178106.3|177976.3|178094.8|177964.8|30
1729736820000|2024-10-24 02:27:00|178099.6|177969.6|178074.9|177944.9|178102.7|177972.7|178074.9|177944.9|20
1729736830000|2024-10-24 02:27:10|178074.6|177944.6|178078.3|177948.3|178081.7|177951.7|178071.9|177941.9|24
1729736840000|2024-10-24 02:27:20|178073.1|177943.1|178079.8|177949.8|178086.3|177956.3|178073.1|177943.1|26
1729736850000|2024-10-24 02:27:30|178082.6|177952.6|178084|177954|178092.6|177962.6|178081.2|177951.2|15
1729736860000|2024-10-24 02:27:40|178081.2|177951.2|178093.4|177963.4|178093.6|177963.6|178081.2|177951.2|10
1729736870000|2024-10-24 02:27:50|178093.5|177963.5|178099.5|177969.5|178100.2|177970.2|178081.7|177951.7|13
1729736880000|2024-10-24 02:28:00|178101.3|177971.3|178103.6|177973.6|178104.9|177974.9|178097.4|177967.4|20
1729736890000|2024-10-24 02:28:10|178105.9|177975.9|178094.7|177964.7|178105.9|177975.9|178093.7|177963.7|21
1729736900000|2024-10-24 02:28:20|178097.2|177967.2|178097.1|177967.1|178104.9|177974.9|178096|177966|18
1729736910000|2024-10-24 02:28:30|178100.6|177970.6|178102.9|177972.9|178104.6|177974.6|178096.9|177966.9|14
1729736920000|2024-10-24 02:28:40|178099.7|177969.7|178098.8|177968.8|178106.8|177976.8|178097.1|177967.1|19
1729736930000|2024-10-24 02:28:50|178102|177972|178101.3|177971.3|178102|177972|178095.1|177965.1|12
1729736940000|2024-10-24 02:29:00|178099.1|177969.1|178099.5|177969.5|178104.8|177974.8|178093.9|177963.9|18
1729736950000|2024-10-24 02:29:10|178102.4|177972.4|178093.1|177963.1|178102.4|177972.4|178080.7|177950.7|22
1729736960000|2024-10-24 02:29:20|178094.9|177964.9|178093.4|177963.4|178099|177969|178093.4|177963.4|11
1729736970000|2024-10-24 02:29:30|178097.5|177967.5|178094.6|177964.6|178100.7|177970.7|178094|177964|16
1729736980000|2024-10-24 02:29:40|178095|177965|178101.3|177971.3|178105.3|177975.3|178095|177965|17
1729736990000|2024-10-24 02:29:50|178103.8|177973.8|178104.3|177974.3|178104.3|177974.3|178098.3|177968.3|11
1729737000000|2024-10-24 02:30:00|178105.8|177975.8|178133|178003|178145|178015|178105.5|177975.5|10
1729737010000|2024-10-24 02:30:10|178137.7|178007.7|178114|177984|178146.3|178016.3|178101|177971|31
1729737020000|2024-10-24 02:30:20|178113.9|177983.9|178100.6|177970.6|178115.9|177985.9|178093.1|177963.1|24
1729737030000|2024-10-24 02:30:30|178098.1|177968.1|178099.2|177969.2|178103.1|177973.1|178084.1|177954.1|39
1729737040000|2024-10-24 02:30:40|178104|177974|178096.4|177966.4|178104|177974|178096.4|177966.4|25
1729737050000|2024-10-24 02:30:50|178103.6|177973.6|178101.2|177971.2|178106.2|177976.2|178099|177969|18
1729737060000|2024-10-24 02:31:00|178104.7|177974.7|178115.2|177985.2|178115.2|177985.2|178101.8|177971.8|16
1729737070000|2024-10-24 02:31:10|178111.2|177981.2|178111|177981|178118.3|177988.3|178111|177981|10
1729737080000|2024-10-24 02:31:20|178105.2|177975.2|178109.5|177979.5|178115.2|177985.2|178105.2|177975.2|16
1729737090000|2024-10-24 02:31:30|178108.6|177978.6|178102.6|177972.6|178108.6|177978.6|178099.8|177969.8|25
1729737100000|2024-10-24 02:31:40|178100.3|177970.3|178110.6|177980.6|178113.8|177983.8|178099|177969|26
1729737110000|2024-10-24 02:31:50|178110.9|177980.9|178105|177975|178113.1|177983.1|178101.7|177971.7|15
1729737120000|2024-10-24 02:32:00|178102.8|177972.8|178099.6|177969.6|178112.2|177982.2|178094.3|177964.3|33
1729737130000|2024-10-24 02:32:10|178100.1|177970.1|178101.9|177971.9|178106.1|177976.1|178094.1|177964.1|26
1729737140000|2024-10-24 02:32:20|178100.4|177970.4|178105.7|177975.7|178108.3|177978.3|178093|177963|30
1729737150000|2024-10-24 02:32:30|178103.7|177973.7|178106.8|177976.8|178111.7|177981.7|178101.5|177971.5|28
1729737160000|2024-10-24 02:32:40|178106.9|177976.9|178106.5|177976.5|178118.7|177988.7|178106.3|177976.3|16
1729737170000|2024-10-24 02:32:50|178111.7|177981.7|178107.3|177977.3|178112.1|177982.1|178103.8|177973.8|18
1729737180000|2024-10-24 02:33:00|178106.3|177976.3|178096.2|177966.2|178112.7|177982.7|178096.2|177966.2|33
1729737190000|2024-10-24 02:33:10|178100.2|177970.2|178100.9|177970.9|178108.3|177978.3|178095.9|177965.9|19
1729737200000|2024-10-24 02:33:20|178103.1|177973.1|178109.4|177979.4|178111.3|177981.3|178100.6|177970.6|9
1729737210000|2024-10-24 02:33:30|178109.5|177979.5|178111.4|177981.4|178115.8|177985.8|178107.4|177977.4|21
1729737220000|2024-10-24 02:33:40|178109.4|177979.4|178105.9|177975.9|178110.1|177980.1|178096.8|177966.8|32
1729737230000|2024-10-24 02:33:50|178106.2|177976.2|178089.7|177959.7|178107.6|177977.6|178089.7|177959.7|25
1729737240000|2024-10-24 02:34:00|178097|177967|178077|177947|178099.1|177969.1|178077|177947|34
1729737250000|2024-10-24 02:34:10|178088|177958|178095.9|177965.9|178098|177968|178084.9|177954.9|40
1729737260000|2024-10-24 02:34:20|178096.2|177966.2|178100.6|177970.6|178107.8|177977.8|178085.1|177955.1|25
1729737270000|2024-10-24 02:34:30|178105|177975|178104.6|177974.6|178108.7|177978.7|178100.1|177970.1|24
1729737280000|2024-10-24 02:34:40|178101.8|177971.8|178109|177979|178109|177979|178096.8|177966.8|13
1729737290000|2024-10-24 02:34:50|178107|177977|178110.7|177980.7|178110.7|177980.7|178100.6|177970.6|11
1729737300000|2024-10-24 02:35:00|178114.4|177984.4|178110.1|177980.1|178116.7|177986.7|178110.1|177980.1|9
1729737310000|2024-10-24 02:35:10|178110.2|177980.2|178115.8|177985.8|178117.6|177987.6|178110.1|177980.1|13
1729737320000|2024-10-24 02:35:20|178113.5|177983.5|178116.9|177986.9|178120.3|177990.3|178110.3|177980.3|18
1729737330000|2024-10-24 02:35:30|178119.2|177989.2|178107.7|177977.7|178119.2|177989.2|178106.2|177976.2|15
1729737340000|2024-10-24 02:35:40|178103.9|177973.9|178106.8|177976.8|178114.6|177984.6|178101.2|177971.2|21
1729737350000|2024-10-24 02:35:50|178105.4|177975.4|178118.9|177988.9|178124.1|177994.1|178097.2|177967.2|26
1729737360000|2024-10-24 02:36:00|178116.6|177986.6|178116.7|177986.7|178116.7|177986.7|178103.9|177973.9|24
1729737370000|2024-10-24 02:36:10|178114.4|177984.4|178117.6|177987.6|178119.5|177989.5|178109.8|177979.8|24
1729737380000|2024-10-24 02:36:20|178113.9|177983.9|178115.7|177985.7|178121.6|177991.6|178111.9|177981.9|15
1729737390000|2024-10-24 02:36:30|178116|177986|178117.4|177987.4|178126.1|177996.1|178109.9|177979.9|16
1729737400000|2024-10-24 02:36:40|178119.2|177989.2|178127.4|177997.4|178133.2|178003.2|178119.2|177989.2|10
1729737410000|2024-10-24 02:36:50|178122.7|177992.7|178124.7|177994.7|178125.9|177995.9|178122.7|177992.7|7
1729737420000|2024-10-24 02:37:00|178125.3|177995.3|178090.2|178000.2|178130.6|178005.9|178085.7|177978.1|20
1729737430000|2024-10-24 02:37:10|178091.9|178001.9|178084.3|177994.3|178100.6|178010.6|178076.7|177986.7|25
1729737440000|2024-10-24 02:37:20|178084.6|177994.6|178094.9|178004.9|178094.9|178004.9|178083.9|177993.9|19
1729737450000|2024-10-24 02:37:30|178088.9|177998.9|178081|177991|178090.3|178000.3|178079.4|177989.4|29
1729737460000|2024-10-24 02:37:40|178076|177986|178084.2|177994.2|178091|178001|178076|177986|21
1729737470000|2024-10-24 02:37:50|178084.3|177994.3|178089.8|177999.8|178091.5|178001.5|178079.5|177989.5|22
1729737480000|2024-10-24 02:38:00|178087.8|177997.8|178092.1|177962.1|178103.3|177997.8|178070.6|177954.1|24
1729737490000|2024-10-24 02:38:10|178089.6|177959.6|178094.8|177964.8|178101.8|177971.8|178088.4|177958.4|31
1729737500000|2024-10-24 02:38:20|178090.4|177960.4|178075.5|177985.5|178097.4|177987.2|178071.5|177960|24
1729737510000|2024-10-24 02:38:30|178071.7|177981.7|178094|177964|178097.5|177988.4|178071.4|177958.8|30
1729737520000|2024-10-24 02:38:40|178094.3|177964.3|178093.5|177963.5|178098.7|177968.7|178087.5|177957.5|35
1729737530000|2024-10-24 02:38:50|178094.6|177964.6|178099.6|177969.6|178099.6|177969.6|178088.2|177958.2|23
1729737540000|2024-10-24 02:39:00|178102.4|177972.4|178092.4|177962.4|178102.4|177972.4|178090.6|177960.6|30
1729737550000|2024-10-24 02:39:10|178088.7|177958.7|178097.9|177967.9|178102.6|177972.6|178088.7|177958.7|27
1729737560000|2024-10-24 02:39:20|178101|177971|178097|177967|178101|177971|178095.2|177965.2|7
1729737570000|2024-10-24 02:39:30|178093.5|177963.5|178096.5|177966.5|178098.5|177968.5|178092.2|177962.2|8
1729737580000|2024-10-24 02:39:40|178094.9|177964.9|178080.9|177990.9|178109.7|177995.7|178077.4|177964.9|20
1729737590000|2024-10-24 02:39:50|178082|177992|178085.9|177995.9|178087|177997|178077.5|177987.5|30
1729737600000|2024-10-24 02:40:00|178083.8|177993.8|178076.3|177986.3|178099.2|178001|178073.9|177956.6|31
1729737610000|2024-10-24 02:40:10|178066.5|177976.5|178081.2|177991.2|178082.2|177992.2|178066.5|177976.5|34
1729737620000|2024-10-24 02:40:20|178082.6|177992.6|178087|177997|178089.5|177999.5|178076.7|177986.7|24
1729737630000|2024-10-24 02:40:30|178091|178001|178079|177989|178093.7|178003.7|178079|177989|35
1729737640000|2024-10-24 02:40:40|178079.4|177989.4|178085.3|177995.3|178093.7|178003.7|178076.4|177986.4|28
1729737650000|2024-10-24 02:40:50|178085.2|177995.2|178093.6|177963.6|178093.6|178001.2|178072.9|177957.9|31
1729737660000|2024-10-24 02:41:00|178085.9|177955.9|178076.1|177986.1|178093.4|177993|178069.2|177954.7|36
1729737670000|2024-10-24 02:41:10|178070.4|177980.4|178068.3|177978.3|178084.2|177994.2|178065.6|177975.6|23
1729737680000|2024-10-24 02:41:20|178069.7|177979.7|178077.9|177987.9|178082|177992|178066.5|177976.5|29
1729737690000|2024-10-24 02:41:30|178079.5|177989.5|178080.3|177990.3|178090.9|178000.9|178073.7|177983.7|21
1729737700000|2024-10-24 02:41:40|178076|177986|178084.2|177994.2|178087.1|177997.1|178073|177983|20
1729737710000|2024-10-24 02:41:50|178076.6|177986.6|178083.7|177993.7|178110.1|177999.7|178075.1|177965.8|38
1729737720000|2024-10-24 02:42:00|178082.6|177952.6|178067.6|177977.6|178100.2|177988.5|178066.9|177952.6|34
1729737730000|2024-10-24 02:42:10|178077.1|177947.1|178045.2|177915.2|178083.8|177953.8|178034.5|177904.5|36
1729737740000|2024-10-24 02:42:20|178045|177915|178042.6|177912.6|178054.3|177924.3|178035.2|177905.2|35
1729737750000|2024-10-24 02:42:30|178040.3|177910.3|178041.1|177911.1|178052.3|177922.3|178036.8|177906.8|39
1729737760000|2024-10-24 02:42:40|178042.6|177912.6|178041|177911|178046.8|177916.8|178034.9|177904.9|35
1729737770000|2024-10-24 02:42:50|178043.6|177913.6|178052.9|177922.9|178052.9|177922.9|178040.1|177910.1|37
1729737780000|2024-10-24 02:43:00|178046.2|177916.2|178042.4|177912.4|178057.1|177927.1|178042.3|177912.3|31
1729737790000|2024-10-24 02:43:10|178045.2|177915.2|178040.3|177910.3|178049.2|177919.2|178037.5|177907.5|36
1729737800000|2024-10-24 02:43:20|178039.4|177909.4|178016.6|177926.6|178045.6|177936.9|178014.9|177909.4|37
1729737810000|2024-10-24 02:43:30|178020.9|177930.9|178025.9|177935.9|178033|177943|178014.7|177924.7|29
1729737820000|2024-10-24 02:43:40|178023.4|177933.4|178046.7|177916.7|178047.2|177939.4|178016.9|177912|29
1729737830000|2024-10-24 02:43:50|178045.9|177915.9|178049.4|177919.4|178052.5|177922.5|178037.3|177907.3|28
1729737840000|2024-10-24 02:44:00|178046.2|177916.2|178031.2|177941.2|178051|177944.7|178024.3|177914.3|23
1729737850000|2024-10-24 02:44:10|178030.9|177940.9|178022.5|177932.5|178030.9|177940.9|178020.3|177930.3|20
1729737860000|2024-10-24 02:44:20|178021.6|177931.6|178022.9|177932.9|178029.3|177939.3|178020.6|177930.6|22
1729737870000|2024-10-24 02:44:30|178021.5|177931.5|178016.6|177926.6|178026.2|177936.2|178014.4|177924.4|25
1729737880000|2024-10-24 02:44:40|178024.3|177934.3|178025.4|177935.4|178030.3|177940.3|178016|177926|33
1729737890000|2024-10-24 02:44:50|178019.7|177929.7|178024.7|177934.7|178026.5|177936.5|178010.9|177920.9|35
1729737900000|2024-10-24 02:45:00|178020.9|177930.9|178044|177914|178048.9|177941.4|178019.2|177911.3|29
1729737910000|2024-10-24 02:45:10|178042|177912|178022.9|177932.9|178047.3|177937.2|178014.1|177910.4|35
1729737920000|2024-10-24 02:45:20|178024.2|177934.2|178014.3|177924.3|178024.2|177934.2|178008.9|177918.9|36
1729737930000|2024-10-24 02:45:30|178014.8|177924.8|178035.4|177905.4|178035.4|177935.2|178010.9|177905.4|28
1729737940000|2024-10-24 02:45:40|178035.9|177905.9|178017.4|177927.4|178037.7|177934.5|178013.4|177903.3|28
1729737950000|2024-10-24 02:45:50|178019.4|177929.4|178021|177931|178049.8|177937.1|178010.3|177907.2|34
1729737960000|2024-10-24 02:46:00|178022|177932|178042.7|177912.7|178052.6|177932|178022|177911.1|27
1729737970000|2024-10-24 02:46:10|178024.3|177934.3|178019.4|177929.4|178028|177938|178017.6|177927.6|33
1729737980000|2024-10-24 02:46:20|178020.7|177930.7|178012.2|177922.2|178023.4|177933.4|178011.3|177921.3|24
1729737990000|2024-10-24 02:46:30|178014|177924|178015.3|177925.3|178022.4|177932.4|178009.8|177919.8|32
1729738000000|2024-10-24 02:46:40|178014.7|177924.7|177995.2|177865.2|178032.8|177924.7|177981.8|177851.8|27
1729738010000|2024-10-24 02:46:50|177992.9|177862.9|177989.9|177859.9|177993.5|177863.5|177989.9|177859.9|3
1729738020000|2024-10-24 02:47:00|177991.4|177861.4|177992|177862|177995.3|177865.3|177981.1|177851.1|23
1729738030000|2024-10-24 02:47:10|177989.2|177859.2|177972.1|177842.1|177992.4|177862.4|177966.8|177836.8|30
1729738040000|2024-10-24 02:47:20|177971.9|177841.9|177968.2|177838.2|177974.8|177844.8|177961.2|177831.2|23
1729738050000|2024-10-24 02:47:30|177971.5|177841.5|177969.3|177839.3|177977.6|177847.6|177958.9|177828.9|30
1729738060000|2024-10-24 02:47:40|177968.9|177838.9|177960.7|177830.7|177972.3|177842.3|177960.7|177830.7|31
1729738070000|2024-10-24 02:47:50|177964.3|177834.3|177971.5|177841.5|177975.3|177845.3|177959.5|177829.5|33
1729738080000|2024-10-24 02:48:00|177972.7|177842.7|177962.5|177832.5|177972.7|177842.7|177961.4|177831.4|32
1729738090000|2024-10-24 02:48:10|177970.2|177840.2|177966.6|177836.6|177972|177842|177958|177828|38
1729738100000|2024-10-24 02:48:20|177962.3|177832.3|177964.4|177834.4|177969.3|177839.3|177958|177828|39
1729738110000|2024-10-24 02:48:30|177961.1|177831.1|177957.5|177827.5|177971.9|177841.9|177957.5|177827.5|40
1729738120000|2024-10-24 02:48:40|177959.1|177829.1|177956.6|177826.6|177969.1|177839.1|177954.5|177824.5|38
1729738130000|2024-10-24 02:48:50|177957.1|177827.1|177960|177830|177965.7|177835.7|177951.8|177821.8|24
1729738140000|2024-10-24 02:49:00|177965.2|177835.2|177954.5|177824.5|177965.2|177835.2|177952.7|177822.7|33
1729738150000|2024-10-24 02:49:10|177954.3|177824.3|177958.3|177828.3|177966.1|177836.1|177952.4|177822.4|35
1729738160000|2024-10-24 02:49:20|177954.8|177824.8|177958.8|177828.8|177974|177844|177954.8|177824.8|40
1729738170000|2024-10-24 02:49:30|177961.3|177831.3|177966.5|177836.5|177969.6|177839.6|177955.8|177825.8|34
1729738180000|2024-10-24 02:49:40|177959.5|177829.5|177956.7|177826.7|177968.8|177838.8|177953.4|177823.4|25
1729738190000|2024-10-24 02:49:50|177957.2|177827.2|177969|177839|177977.5|177847.5|177956.8|177826.8|34
1729738200000|2024-10-24 02:50:00|177971.9|177841.9|177962.6|177832.6|177977.5|177847.5|177957.4|177827.4|39
1729738210000|2024-10-24 02:50:10|177959.5|177829.5|177953.3|177823.3|177964.5|177834.5|177951.4|177821.4|17
1729738220000|2024-10-24 02:50:20|177953.2|177823.2|177955.2|177825.2|177958.6|177828.6|177947.9|177817.9|29
1729738230000|2024-10-24 02:50:30|177949.5|177819.5|177960.4|177830.4|177962.2|177832.2|177949.5|177819.5|34
1729738240000|2024-10-24 02:50:40|177954.5|177824.5|177963|177833|177964.4|177834.4|177951.6|177821.6|36
1729738250000|2024-10-24 02:50:50|177954.3|177824.3|177964|177834|177966.2|177836.2|177950.4|177820.4|40
1729738260000|2024-10-24 02:51:00|177956.3|177826.3|177962.1|177832.1|177967|177837|177955.1|177825.1|34
1729738270000|2024-10-24 02:51:10|177963.9|177833.9|177953.7|177823.7|177965.6|177835.6|177953.7|177823.7|29
1729738280000|2024-10-24 02:51:20|177955.7|177825.7|177958.1|177828.1|177961.4|177831.4|177952.5|177822.5|12
1729738290000|2024-10-24 02:51:30|177961.2|177831.2|177964.6|177834.6|177964.6|177834.6|177948.2|177818.2|34
1729738300000|2024-10-24 02:51:40|177955.8|177825.8|177960.4|177830.4|177966|177836|177954.9|177824.9|32
1729738310000|2024-10-24 02:51:50|177957.3|177827.3|177954.5|177824.5|177963.4|177833.4|177953.4|177823.4|25
1729738320000|2024-10-24 02:52:00|177955.6|177825.6|177959.4|177829.4|177961.8|177831.8|177949.6|177819.6|29
1729738330000|2024-10-24 02:52:10|177960.3|177830.3|177955.6|177825.6|177960.3|177830.3|177949.2|177819.2|30
1729738340000|2024-10-24 02:52:20|177953.1|177823.1|177948.5|177818.5|177957.8|177827.8|177941.6|177811.6|23
1729738350000|2024-10-24 02:52:30|177954.7|177824.7|177955.7|177825.7|177959.7|177829.7|177946.5|177816.5|28
1729738360000|2024-10-24 02:52:40|177956.3|177826.3|177960.4|177830.4|177965.7|177835.7|177951.1|177821.1|33
1729738370000|2024-10-24 02:52:50|177957.1|177827.1|177957.4|177827.4|177966.8|177852.9|177936.9|177819.4|29
1729738380000|2024-10-24 02:53:00|177958.5|177828.5|177958.5|177828.5|177962.4|177832.4|177951.4|177821.4|25
1729738390000|2024-10-24 02:53:10|177960.5|177830.5|177954.6|177824.6|177963.4|177833.4|177952.8|177822.8|18
1729738400000|2024-10-24 02:53:20|177955.2|177825.2|177959.3|177829.3|177965.5|177835.5|177952.7|177822.7|20
1729738410000|2024-10-24 02:53:30|177957.3|177827.3|177945|177855|177965.4|177855|177945|177824.6|18
1729738420000|2024-10-24 02:53:40|177940.9|177850.9|177938|177848|177945.7|177855.7|177933.7|177843.7|25
1729738430000|2024-10-24 02:53:50|177941.3|177851.3|177944.2|177854.2|177946.2|177856.2|177934.2|177844.2|16
1729738440000|2024-10-24 02:54:00|177943.6|177853.6|177943.6|177853.6|177950.2|177860.2|177933.4|177843.4|20
1729738450000|2024-10-24 02:54:10|177943.4|177853.4|177961.3|177831.3|177971.8|177867.7|177940.5|177827.8|23
1729738460000|2024-10-24 02:54:20|177957.1|177867.1|177956.3|177866.3|177964.8|177874.8|177946.3|177856.3|18
1729738470000|2024-10-24 02:54:30|177958.3|177868.3|177984.8|177894.8|177988.6|177898.6|177952.2|177862.2|22
1729738480000|2024-10-24 02:54:40|177986.2|177896.2|178008|177878|178008|177899.9|177975.4|177874.2|31
1729738490000|2024-10-24 02:54:50|178003.8|177873.8|178012.1|177882.1|178012.1|177882.1|177999.8|177869.8|24
1729738500000|2024-10-24 02:55:00|177999.8|177869.8|178000.3|177870.3|178012|177882|177994.6|177864.6|38
1729738510000|2024-10-24 02:55:10|178005.1|177875.1|178016.8|177886.8|178027|177897|178005|177875|38
1729738520000|2024-10-24 02:55:20|178012.1|177882.1|178019.2|177889.2|178025.2|177895.2|178011.4|177881.4|40
1729738530000|2024-10-24 02:55:30|178019.3|177889.3|178011.4|177881.4|178028.5|177898.5|178010.3|177880.3|32
1729738540000|2024-10-24 02:55:40|178017.5|177887.5|178014|177884|178021.1|177891.1|178002|177872|29
1729738550000|2024-10-24 02:55:50|178016.6|177886.6|178014.5|177884.5|178016.6|177886.6|178007.5|177877.5|12
1729738560000|2024-10-24 02:56:00|178004.9|177874.9|177993.7|177863.7|178006.2|177876.2|177993.7|177863.7|14
1729738570000|2024-10-24 02:56:10|177999.4|177869.4|177998.4|177868.4|178010.2|177880.2|177992.4|177862.4|17
1729738580000|2024-10-24 02:56:20|177999.3|177869.3|178002.3|177872.3|178012.9|177882.9|177999.3|177869.3|12
1729738590000|2024-10-24 02:56:30|178007.1|177877.1|178003.4|177873.4|178007.3|177877.3|177994.4|177864.4|23
1729738600000|2024-10-24 02:56:40|178003.7|177873.7|177983.1|177893.1|178009.3|177896.5|177979.9|177869.2|15
1729738610000|2024-10-24 02:56:50|177984|177894|177972|177842|177986|177896|177969.2|177839.2|18
1729738620000|2024-10-24 02:57:00|177975.1|177845.1|177967.4|177837.4|177977.1|177847.1|177965.6|177835.6|31
1729738630000|2024-10-24 02:57:10|177965.9|177835.9|177967.1|177837.1|177974.3|177844.3|177964|177834|30
1729738640000|2024-10-24 02:57:20|177971.1|177841.1|177973|177843|177984.8|177854.8|177966.6|177836.6|33
1729738650000|2024-10-24 02:57:30|177969.8|177839.8|177970.1|177840.1|177979.1|177849.1|177963|177833|30
1729738660000|2024-10-24 02:57:40|177971.4|177841.4|177966.8|177836.8|177976.1|177846.1|177963.5|177833.5|29
1729738670000|2024-10-24 02:57:50|177963.6|177833.6|177962.9|177832.9|177974.9|177844.9|177961.5|177831.5|28
1729738680000|2024-10-24 02:58:00|177965.7|177835.7|177966|177836|177967|177837|177960|177830|24
1729738690000|2024-10-24 02:58:10|177966.3|177836.3|177964.7|177834.7|177968.7|177838.7|177958.5|177828.5|31
1729738700000|2024-10-24 02:58:20|177968.3|177838.3|177971|177841|177974.8|177844.8|177958.7|177828.7|26
1729738710000|2024-10-24 02:58:30|177968.9|177838.9|177965|177835|177978.2|177848.2|177959.9|177829.9|18
1729738720000|2024-10-24 02:58:40|177965.5|177835.5|177963.6|177833.6|177972.8|177842.8|177958|177828|26
1729738730000|2024-10-24 02:58:50|177961.1|177831.1|177963.1|177833.1|177966.8|177836.8|177956.5|177826.5|20
1729738740000|2024-10-24 02:59:00|177963.3|177833.3|177968.5|177838.5|177968.5|177838.5|177958.1|177828.1|25
1729738750000|2024-10-24 02:59:10|177962.3|177832.3|177964.8|177834.8|177966.3|177836.3|177959.6|177829.6|23
1729738760000|2024-10-24 02:59:20|177966.4|177836.4|177959.3|177829.3|177967.3|177837.3|177959.1|177829.1|14
1729738770000|2024-10-24 02:59:30|177963.1|177833.1|177971.4|177841.4|177972.9|177842.9|177958.1|177828.1|15
1729738780000|2024-10-24 02:59:40|177970.3|177840.3|177970.3|177840.3|177975|177845|177966.8|177836.8|11
1729738790000|2024-10-24 02:59:50|177964.5|177834.5|177971.1|177841.1|177974|177844|177964.5|177834.5|11
1729738800000|2024-10-24 03:00:00|177944.1|177854.1|177941.7|177851.7|177957.8|177867.8|177935.9|177845.9|33
1729738810000|2024-10-24 03:00:10|177947.7|177857.7|177947.6|177857.6|177952.8|177862.8|177939|177849|29
1729738820000|2024-10-24 03:00:20|177953|177863|177942.8|177852.8|177955|177865|177941.2|177851.2|36
1729738830000|2024-10-24 03:00:30|177947.6|177857.6|177946.9|177856.9|177949.8|177859.8|177939.3|177849.3|28
1729738840000|2024-10-24 03:00:40|177949.3|177859.3|177946.4|177856.4|177956.2|177866.2|177942.3|177852.3|25
1729738850000|2024-10-24 03:00:50|177947.8|177857.8|177942.3|177852.3|177951.5|177861.5|177939.4|177849.4|36
1729738860000|2024-10-24 03:01:00|177940.1|177850.1|177941.5|177851.5|177951.6|177861.6|177938|177848|38
1729738870000|2024-10-24 03:01:10|177940.3|177850.3|177924.6|177834.6|177949.5|177854.3|177924.6|177819.1|25
1729738880000|2024-10-24 03:01:20|177923.4|177833.4|177927|177837|177934.4|177844.4|177921.2|177831.2|30
1729738890000|2024-10-24 03:01:30|177923.4|177833.4|177923.1|177833.1|177948.7|177844.8|177920.7|177818.7|31
1729738900000|2024-10-24 03:01:40|177924.3|177834.3|177931.9|177841.9|177934.7|177844.7|177922.2|177832.2|31
1729738910000|2024-10-24 03:01:50|177928.1|177838.1|177935.9|177845.9|177939|177849|177926.7|177836.7|19
1729738920000|2024-10-24 03:02:00|177936.1|177846.1|177937.9|177847.9|177942.4|177852.4|177931.4|177841.4|26
1729738930000|2024-10-24 03:02:10|177937.6|177847.6|177938.2|177848.2|177942.2|177852.2|177932.5|177842.5|19
1729738940000|2024-10-24 03:02:20|177936.4|177846.4|177940.5|177850.5|177940.5|177850.5|177931.5|177841.5|20
1729738950000|2024-10-24 03:02:30|177936|177846|177937.3|177847.3|177944.3|177854.3|177931|177841|27
1729738960000|2024-10-24 03:02:40|177942.9|177852.9|177932.9|177842.9|177960.9|177856.8|177931.8|177830.9|27
1729738970000|2024-10-24 03:02:50|177936.3|177846.3|177935.4|177845.4|177940.4|177850.4|177928.6|177838.6|28
1729738980000|2024-10-24 03:03:00|177931.9|177841.9|177932.7|177842.7|177938.4|177848.4|177924.5|177834.5|36
1729738990000|2024-10-24 03:03:10|177930.3|177840.3|177923.5|177833.5|177932.5|177842.5|177923.5|177833.5|23
1729739000000|2024-10-24 03:03:20|177922.3|177832.3|177926|177836|177932.5|177842.5|177918.9|177828.9|31
1729739010000|2024-10-24 03:03:30|177929.1|177839.1|177927.2|177837.2|177935.7|177845.7|177925.2|177835.2|24
1729739020000|2024-10-24 03:03:40|177923.2|177833.2|177927.9|177837.9|177946.7|177844.9|177919.1|177816.7|37
1729739030000|2024-10-24 03:03:50|177929.2|177839.2|177932.2|177842.2|177932.2|177842.2|177921.6|177831.6|30
1729739040000|2024-10-24 03:04:00|177931.6|177841.6|177928.4|177838.4|177931.7|177841.7|177924.2|177834.2|19
1729739050000|2024-10-24 03:04:10|177928.9|177838.9|177926.1|177836.1|177935.1|177845.1|177923.4|177833.4|24
1729739060000|2024-10-24 03:04:20|177923.7|177833.7|177920.9|177830.9|177926.6|177836.6|177915.9|177825.9|26
1729739070000|2024-10-24 03:04:30|177921.9|177831.9|177921.2|177831.2|177924.8|177834.8|177917.4|177827.4|18
1729739080000|2024-10-24 03:04:40|177921.8|177831.8|177924.3|177834.3|177928.2|177838.2|177916.9|177826.9|26
1729739090000|2024-10-24 03:04:50|177923.3|177833.3|177924.6|177834.6|177932.1|177842.1|177921.7|177831.7|19
1729739100000|2024-10-24 03:05:00|177925.8|177835.8|177892.6|177762.6|177934.8|177844.8|177872.9|177757.6|36
1729739110000|2024-10-24 03:05:10|177892.8|177762.8|177887.7|177757.7|177892.9|177762.9|177886.2|177756.2|31
1729739120000|2024-10-24 03:05:20|177889.2|177759.2|177889.8|177759.8|177894.1|177764.1|177880.4|177750.4|37
1729739130000|2024-10-24 03:05:30|177885.8|177755.8|177895.5|177765.5|177896.7|177766.7|177883.2|177753.2|28
1729739140000|2024-10-24 03:05:40|177887.3|177757.3|177851.3|177721.3|177892.9|177786.9|177843.7|177713.7|32
1729739150000|2024-10-24 03:05:50|177844.2|177714.2|177856.3|177726.3|177857|177727|177844.2|177714.2|7
1729739160000|2024-10-24 03:06:00|177863|177733|177859.4|177729.4|177867.8|177737.8|177859.4|177729.4|5
1729739170000|2024-10-24 03:06:10|177855|177725|177845.6|177715.6|177855|177725|177843.7|177713.7|8
1729739180000|2024-10-24 03:06:20|177851.3|177721.3|177850.5|177720.5|177856.2|177726.2|177850.5|177720.5|5
1729739190000|2024-10-24 03:06:30|177854.2|177724.2|177851.4|177721.4|177854.2|177724.2|177837.8|177707.8|12
1729739200000|2024-10-24 03:06:40|177847.8|177717.8|177871.8|177741.8|177871.8|177741.8|177844.6|177714.6|31
1729739210000|2024-10-24 03:06:50|177861.9|177731.9|177847.9|177717.9|177866|177736|177845.9|177715.9|19
1729739220000|2024-10-24 03:07:00|177850.3|177720.3|177848.7|177718.7|177850.9|177720.9|177846.7|177716.7|5
1729739230000|2024-10-24 03:07:10|177848.2|177718.2|177849.9|177719.9|177858.1|177728.1|177845.9|177715.9|8
1729739240000|2024-10-24 03:07:20|177842.6|177712.6|177845.9|177715.9|177854.5|177724.5|177839.8|177709.8|26
1729739250000|2024-10-24 03:07:30|177846|177716|177853.7|177723.7|177853.7|177723.7|177840.3|177710.3|28
1729739260000|2024-10-24 03:07:40|177852.9|177722.9|177838.6|177708.6|177853.8|177723.8|177838.6|177708.6|15
1729739270000|2024-10-24 03:07:50|177843.3|177713.3|177839.1|177709.1|177850.2|177720.2|177834.5|177704.5|33
1729739280000|2024-10-24 03:08:00|177836.3|177706.3|177861.5|177731.5|177861.5|177731.5|177836.3|177706.3|35
1729739290000|2024-10-24 03:08:10|177851|177721|177870.2|177740.2|177878.6|177748.6|177849.3|177719.3|37
1729739300000|2024-10-24 03:08:20|177863.5|177733.5|177856|177766|177874.7|177768.8|177848.9|177733.5|35
1729739310000|2024-10-24 03:08:30|177848.2|177758.2|177846.1|177756.1|177875.5|177768.8|177846.1|177737.3|39
1729739320000|2024-10-24 03:08:40|177847.4|177757.4|177843.3|177753.3|177877.8|177764.1|177840.4|177747.8|32
1729739330000|2024-10-24 03:08:50|177846.6|177756.6|177857.5|177767.5|177857.5|177767.5|177842.4|177752.4|37
1729739340000|2024-10-24 03:09:00|177851.7|177761.7|177860.4|177770.4|177877.4|177770.4|177846.2|177746.5|37
1729739350000|2024-10-24 03:09:10|177861|177771|177860|177770|177862.3|177772.3|177851.1|177761.1|37
1729739360000|2024-10-24 03:09:20|177854.1|177764.1|177855.4|177765.4|177860|177770|177852.6|177762.6|34
1729739370000|2024-10-24 03:09:30|177852.4|177762.4|177853.8|177763.8|177860.8|177770.8|177851.2|177761.2|27
1729739380000|2024-10-24 03:09:40|177857.7|177767.7|177854.2|177764.2|177867.1|177777.1|177853.7|177763.7|38
1729739390000|2024-10-24 03:09:50|177859.5|177769.5|177860.5|177770.5|177866.3|177774.6|177850.7|177736.3|37
1729739400000|2024-10-24 03:10:00|177858.5|177768.5|177852|177762|177863.9|177773.9|177852|177762|36
1729739410000|2024-10-24 03:10:10|177851.6|177761.6|177851.6|177761.6|177859.6|177769.6|177850|177760|36
1729739420000|2024-10-24 03:10:20|177856.2|177766.2|177862.1|177772.1|177864.8|177774.8|177851.4|177761.4|24
1729739430000|2024-10-24 03:10:30|177861.9|177771.9|177850.9|177760.9|177863.4|177773.4|177850.8|177760.8|33
1729739440000|2024-10-24 03:10:40|177852.2|177762.2|177851.2|177761.2|177875.7|177770.3|177846.7|177741.8|27
1729739450000|2024-10-24 03:10:50|177862|177772|177859|177769|177883.7|177774.6|177855.1|177745.6|33
1729739460000|2024-10-24 03:11:00|177856.5|177766.5|177866.5|177776.5|177870.4|177780.4|177856.5|177766.5|33
1729739470000|2024-10-24 03:11:10|177858|177768|177866.5|177776.5|177874.1|177784.1|177855.2|177765.2|36
1729739480000|2024-10-24 03:11:20|177870|177780|177860.1|177770.1|177870|177780|177851.3|177761.3|31
1729739490000|2024-10-24 03:11:30|177858.3|177768.3|177864.1|177774.1|177870.7|177780.7|177856.3|177766.3|38
1729739500000|2024-10-24 03:11:40|177885.4|177755.4|177860.1|177770.1|177885.9|177776.6|177858.5|177753.2|23
1729739510000|2024-10-24 03:11:50|177864.9|177774.9|177861.4|177771.4|177869|177779|177857.9|177767.9|31
1729739520000|2024-10-24 03:12:00|177860.1|177770.1|177864|177774|177867.1|177777.1|177856.1|177766.1|35
1729739530000|2024-10-24 03:12:10|177862.6|177772.6|177863.8|177773.8|177867.7|177777.7|177856.4|177766.4|33
1729739540000|2024-10-24 03:12:20|177864.3|177774.3|177864.4|177774.4|177880.8|177779.5|177858.6|177750.4|24
1729739550000|2024-10-24 03:12:30|177865.8|177775.8|177856.2|177766.2|177873.2|177783.2|177854.9|177764.9|31
1729739560000|2024-10-24 03:12:40|177852.5|177762.5|177859|177769|177862.3|177772.3|177850.3|177760.3|26
1729739570000|2024-10-24 03:12:50|177855.9|177765.9|177863.1|177773.1|177867|177777|177854.8|177764.8|30
1729739580000|2024-10-24 03:13:00|177857.2|177767.2|177852.7|177762.7|177862.5|177772.5|177850.5|177760.5|14
1729739590000|2024-10-24 03:13:10|177854.8|177764.8|177857.7|177767.7|177867.6|177777.6|177853.5|177763.5|14
1729739600000|2024-10-24 03:13:20|177856|177766|177865.1|177775.1|177877.2|177787.2|177856|177766|19
1729739610000|2024-10-24 03:13:30|177867.1|177777.1|177862.7|177772.7|177876.5|177786.5|177855.8|177765.8|17
1729739620000|2024-10-24 03:13:40|177863.5|177773.5|177866.1|177776.1|177868.2|177778.2|177856.6|177766.6|31
1729739630000|2024-10-24 03:13:50|177864.8|177774.8|177861.8|177771.8|177866|177776|177857.1|177767.1|24
1729739640000|2024-10-24 03:14:00|177860.9|177770.9|177859.2|177769.2|177867.8|177777.8|177858.1|177768.1|31
1729739650000|2024-10-24 03:14:10|177862.4|177772.4|177868.2|177778.2|177868.7|177778.7|177861.2|177771.2|28
1729739660000|2024-10-24 03:14:20|177865.7|177775.7|177864.1|177774.1|177869.3|177779.3|177862.3|177772.3|20
1729739670000|2024-10-24 03:14:30|177860.5|177770.5|177865.5|177775.5|177891.1|177778.8|177855.7|177761.1|28
1729739680000|2024-10-24 03:14:40|177863.5|177773.5|177862.5|177772.5|177865.3|177775.3|177854.5|177764.5|35
1729739690000|2024-10-24 03:14:50|177860.2|177770.2|177858|177768|177867.5|177777.5|177856.4|177766.4|31
1729739700000|2024-10-24 03:15:00|177863.1|177773.1|177853.5|177723.5|177863.1|177773.1|177826.3|177717.4|25
1729739710000|2024-10-24 03:15:10|177852.7|177722.7|177853.2|177723.2|177853.2|177723.2|177852.7|177722.7|2
1729739720000|2024-10-24 03:15:20|177853.1|177723.1|177853.1|177723.1|177853.1|177723.1|177853.1|177723.1|1
1729739730000|2024-10-24 03:15:30|177853.2|177723.2|177853.1|177723.1|177853.2|177723.2|177853.1|177723.1|2
1729739740000|2024-10-24 03:15:40|177857.9|177727.9|177819.9|177689.9|177857.9|177727.9|177813.5|177683.5|29
1729739750000|2024-10-24 03:15:50|177820.1|177690.1|177848.2|177718.2|177851.8|177721.8|177815.2|177685.2|30
1729739760000|2024-10-24 03:16:00|177846.6|177716.6|177837.3|177707.3|177851.6|177721.6|177834|177704|20
1729739770000|2024-10-24 03:16:10|177837.9|177707.9|177834.9|177704.9|177852.7|177742.2|177819.3|177702.7|39
1729739780000|2024-10-24 03:16:20|177833.7|177703.7|177819.7|177729.7|177849.4|177731.2|177814.1|177702.4|39
1729739790000|2024-10-24 03:16:30|177820.7|177730.7|177826.8|177736.8|177839.6|177738.1|177812.8|177705.1|33
1729739800000|2024-10-24 03:16:40|177824.3|177734.3|177821.4|177731.4|177849.5|177742.8|177815.9|177708.2|32
1729739810000|2024-10-24 03:16:50|177825.9|177735.9|177824.5|177734.5|177846.8|177741.2|177812.3|177707.7|35
1729739820000|2024-10-24 03:17:00|177814|177724|177813.8|177723.8|177845.2|177738|177813.8|177704.1|39
1729739830000|2024-10-24 03:17:10|177820.4|177730.4|177814.7|177724.7|177820.4|177730.4|177804.9|177714.9|33
1729739840000|2024-10-24 03:17:20|177810|177720|177815.6|177725.6|177818.6|177728.6|177803.1|177713.1|36
1729739850000|2024-10-24 03:17:30|177809.2|177719.2|177806.2|177716.2|177814.9|177724.9|177805.4|177715.4|39
1729739860000|2024-10-24 03:17:40|177809.9|177719.9|177807.5|177717.5|177813.9|177723.9|177800.8|177710.8|37
1729739870000|2024-10-24 03:17:50|177804.7|177714.7|177808.7|177718.7|177811.9|177721.9|177797.1|177707.1|37
1729739880000|2024-10-24 03:18:00|177803.6|177713.6|177798|177708|177807.8|177717.8|177796.9|177706.9|31
1729739890000|2024-10-24 03:18:10|177796.8|177706.8|177800.4|177710.4|177807.7|177717.7|177791.4|177701.4|26
1729739900000|2024-10-24 03:18:20|177803.7|177713.7|177804.2|177714.2|177818.3|177719.5|177798.8|177688.3|36
1729739910000|2024-10-24 03:18:30|177805.4|177715.4|177793|177703|177807.1|177717.1|177791.1|177701.1|34
1729739920000|2024-10-24 03:18:40|177791.6|177701.6|177797|177707|177805.2|177715.2|177791.6|177701.6|38
1729739930000|2024-10-24 03:18:50|177800.4|177710.4|177801.8|177711.8|177807.2|177717.2|177792.6|177702.6|35
1729739940000|2024-10-24 03:19:00|177802.7|177712.7|177796.8|177666.8|177806.8|177712.7|177794.6|177664.6|18
1729739950000|2024-10-24 03:19:10|177796.4|177666.4|177803.5|177673.5|177806.7|177676.7|177795.5|177665.5|23
1729739960000|2024-10-24 03:19:20|177806.1|177676.1|177802.4|177672.4|177809|177679|177798.2|177668.2|35
1729739970000|2024-10-24 03:19:30|177805.6|177675.6|177800.5|177670.5|177811.3|177681.3|177797.7|177667.7|39
1729739980000|2024-10-24 03:19:40|177803.6|177673.6|177804|177674|177810.6|177680.6|177800.5|177670.5|32
1729739990000|2024-10-24 03:19:50|177805.8|177675.8|177802|177672|177809.3|177679.3|177799|177669|33
1729740000000|2024-10-24 03:20:00|177811.6|177681.6|177787.2|177697.2|177811.6|177701.9|177779|177670.4|31
1729740010000|2024-10-24 03:20:10|177788.1|177698.1|177782|177692|177799.2|177700.2|177777.6|177669.2|37
1729740020000|2024-10-24 03:20:20|177782.2|177692.2|177788.7|177698.7|177809.2|177699.9|177779.4|177671.6|22
1729740030000|2024-10-24 03:20:30|177784.7|177694.7|177786.4|177696.4|177794.1|177704.1|177780.1|177690.1|36
1729740040000|2024-10-24 03:20:40|177787.8|177697.8|177792.9|177702.9|177795.8|177705.8|177784|177694|31
1729740050000|2024-10-24 03:20:50|177788.3|177698.3|177790.3|177700.3|177798.9|177708.9|177786.7|177696.7|24
1729740060000|2024-10-24 03:21:00|177797.7|177707.7|177793.7|177703.7|177797.7|177707.7|177782.1|177692.1|19
1729740070000|2024-10-24 03:21:10|177792|177702|177794.5|177704.5|177797.5|177707.5|177787.3|177697.3|27
1729740080000|2024-10-24 03:21:20|177787.9|177697.9|177812.2|177682.2|177812.2|177705.2|177787.2|177680.6|33
1729740090000|2024-10-24 03:21:30|177812.8|177682.8|177788.7|177698.7|177812.8|177704.6|177786.5|177677|33
1729740100000|2024-10-24 03:21:40|177787.5|177697.5|177784.4|177694.4|177794.6|177704.6|177782.2|177692.2|20
1729740110000|2024-10-24 03:21:50|177785.9|177695.9|177787.3|177697.3|177794.3|177704.3|177781.2|177691.2|30
1729740120000|2024-10-24 03:22:00|177779.8|177689.8|177791.8|177701.8|177793.9|177703.9|177779.8|177689.8|29
1729740130000|2024-10-24 03:22:10|177792.2|177702.2|177788.4|177698.4|177795.7|177705.7|177779.7|177689.7|29
1729740140000|2024-10-24 03:22:20|177783.9|177693.9|177782.1|177692.1|177790.5|177700.5|177778.3|177688.3|35
1729740150000|2024-10-24 03:22:30|177781.8|177691.8|177781.9|177691.9|177782.1|177692.1|177781.8|177691.8|3
1729740160000|2024-10-24 03:22:40|177781.3|177691.3|177781.3|177691.3|177781.3|177691.3|177781.3|177691.3|1
1729740170000|2024-10-24 03:22:50|177777.9|177687.9|177795.8|177705.8|177802.2|177712.2|177777.9|177687.9|27
1729740180000|2024-10-24 03:23:00|177795.6|177705.6|177799|177709|177799|177709|177788.9|177698.9|30
1729740190000|2024-10-24 03:23:10|177794.8|177704.8|177802.6|177712.6|177804.1|177714.1|177792.9|177702.9|33
1729740200000|2024-10-24 03:23:20|177801.3|177711.3|177796.9|177706.9|177805.6|177715.6|177789|177699|31
1729740210000|2024-10-24 03:23:30|177799.5|177709.5|177797.4|177707.4|177801.7|177711.7|177788.6|177698.6|27
1729740220000|2024-10-24 03:23:40|177793.7|177703.7|177797.9|177707.9|177804.1|177714.1|177791.3|177701.3|25
1729740230000|2024-10-24 03:23:50|177792.5|177702.5|177787.5|177697.5|177793.7|177703.7|177787.5|177697.5|14
1729740240000|2024-10-24 03:24:00|177786|177696|177786.6|177696.6|177790.9|177700.9|177786|177696|9
1729740250000|2024-10-24 03:24:10|177786.5|177696.5|177786.7|177696.7|177786.7|177696.7|177786.3|177696.3|4
1729740260000|2024-10-24 03:24:20|177786.3|177696.3|177823.2|177693.2|177824.9|177700.5|177786.3|177693.2|7
1729740270000|2024-10-24 03:24:30|177825.8|177695.8|177821.6|177691.6|177826.9|177696.9|177814.3|177684.3|19
1729740280000|2024-10-24 03:24:40|177823.7|177693.7|177819.5|177689.5|177824.4|177694.4|177818.5|177688.5|8
1729740290000|2024-10-24 03:24:50|177824|177694|177818.4|177688.4|177829.5|177699.5|177818.3|177688.3|24
1729740300000|2024-10-24 03:25:00|177819|177689|177824|177694|177829.5|177699.5|177816.2|177686.2|21
1729740310000|2024-10-24 03:25:10|177821.7|177691.7|177822.9|177692.9|177826.9|177696.9|177821.7|177691.7|7
1729740320000|2024-10-24 03:25:20|177822.7|177692.7|177827.1|177697.1|177827.6|177697.6|177813.5|177683.5|18
1729740330000|2024-10-24 03:25:30|177824.6|177694.6|177825.6|177695.6|177827.6|177697.6|177822.8|177692.8|6
1729740340000|2024-10-24 03:25:40|177823.1|177693.1|177825.6|177695.6|177825.6|177695.6|177823.1|177693.1|4
1729740350000|2024-10-24 03:25:50|177828.1|177698.1|177819.9|177689.9|177828.1|177698.1|177809.9|177679.9|23
1729740360000|2024-10-24 03:26:00|177812.9|177682.9|177816.8|177686.8|177822.6|177692.6|177811.1|177681.1|35
1729740370000|2024-10-24 03:26:10|177815.9|177685.9|177823.7|177693.7|177825.1|177695.1|177815.9|177685.9|9
1729740380000|2024-10-24 03:26:20|177822|177692|177814.1|177684.1|177822|177692|177809.2|177679.2|19
1729740390000|2024-10-24 03:26:30|177808.9|177678.9|177819.1|177689.1|177822.6|177692.6|177808.9|177678.9|23
1729740400000|2024-10-24 03:26:40|177812.4|177682.4|177823.4|177693.4|177824.6|177694.6|177809.3|177679.3|27
1729740410000|2024-10-24 03:26:50|177815.5|177685.5|177813.9|177683.9|177822.5|177692.5|177810.3|177680.3|19
1729740420000|2024-10-24 03:27:00|177815.9|177685.9|177805.5|177675.5|177815.9|177685.9|177803.4|177673.4|27
1729740430000|2024-10-24 03:27:10|177811.2|177681.2|177812.9|177682.9|177820.3|177690.3|177805.3|177675.3|37
1729740440000|2024-10-24 03:27:20|177809.5|177679.5|177808.7|177678.7|177817.5|177687.5|177805.5|177675.5|29
1729740450000|2024-10-24 03:27:30|177806.7|177676.7|177823.1|177693.1|177823.1|177693.1|177806.7|177676.7|28
1729740460000|2024-10-24 03:27:40|177818.9|177688.9|177821.4|177691.4|177826.1|177696.1|177817.9|177687.9|12
1729740470000|2024-10-24 03:27:50|177813.8|177683.8|177816.1|177686.1|177817.5|177687.5|177809.7|177679.7|27
1729740480000|2024-10-24 03:28:00|177818.8|177688.8|177818.3|177688.3|177822.9|177692.9|177810.2|177680.2|16
1729740490000|2024-10-24 03:28:10|177816.3|177686.3|177814.3|177684.3|177820.1|177690.1|177807.1|177677.1|24
1729740500000|2024-10-24 03:28:20|177813.3|177683.3|177814.6|177684.6|177816.2|177686.2|177809.4|177679.4|21
1729740510000|2024-10-24 03:28:30|177810.9|177680.9|177812.2|177682.2|177814.8|177684.8|177806.2|177676.2|32
1729740520000|2024-10-24 03:28:40|177811.4|177681.4|177811.7|177681.7|177817.2|177687.2|177806.4|177676.4|23
1729740530000|2024-10-24 03:28:50|177812.6|177682.6|177814.6|177684.6|177820.2|177690.2|177809.2|177679.2|15
1729740540000|2024-10-24 03:29:00|177812.5|177682.5|177822.5|177692.5|177827.7|177697.7|177812.5|177682.5|20
1729740550000|2024-10-24 03:29:10|177824.1|177694.1|177815.7|177685.7|177824.1|177694.1|177811.9|177681.9|21
1729740560000|2024-10-24 03:29:20|177816|177686|177814.2|177684.2|177819.7|177689.7|177812.7|177682.7|12
1729740570000|2024-10-24 03:29:30|177812.9|177682.9|177821.2|177691.2|177824|177694|177812.4|177682.4|27
1729740580000|2024-10-24 03:29:40|177816.1|177686.1|177819.8|177689.8|177825.5|177695.5|177813.2|177683.2|17
1729740590000|2024-10-24 03:29:50|177820.5|177690.5|177817.1|177687.1|177825|177695|177808.5|177678.5|27
1729740600000|2024-10-24 03:30:00|177810.7|177680.7|177819.4|177689.4|177832.4|177702.4|177810.7|177680.7|14
1729740610000|2024-10-24 03:30:10|177815.4|177685.4|177824.2|177694.2|177831.1|177701.1|177811.1|177681.1|32
1729740620000|2024-10-24 03:30:20|177826.5|177696.5|177819.5|177689.5|177830|177700|177816.3|177686.3|19
1729740630000|2024-10-24 03:30:30|177817.6|177687.6|177820.9|177690.9|177821.1|177691.1|177817|177687|11
1729740640000|2024-10-24 03:30:40|177830.2|177700.2|177816.1|177726.1|177841.6|177728.1|177813.3|177692.9|27
1729740650000|2024-10-24 03:30:50|177813.6|177723.6|177817.5|177727.5|177845.2|177728.4|177805.6|177702|19
1729740660000|2024-10-24 03:31:00|177816.8|177726.8|177829|177699|177838.3|177730.6|177809.2|177693.5|23
1729740670000|2024-10-24 03:31:10|177835.7|177705.7|177829.8|177699.8|177839.5|177709.5|177827.5|177697.5|24
1729740680000|2024-10-24 03:31:20|177825.5|177695.5|177828.1|177698.1|177838.5|177708.5|177816.4|177686.4|31
1729740690000|2024-10-24 03:31:30|177826|177696|177810.9|177720.9|177834.5|177727|177804.6|177688.7|36
1729740700000|2024-10-24 03:31:40|177809|177719|177828.9|177698.9|177833.6|177726.7|177806.8|177697.8|28
1729740710000|2024-10-24 03:31:50|177831.4|177701.4|177825.9|177695.9|177839.3|177709.3|177817.7|177687.7|28
1729740720000|2024-10-24 03:32:00|177826.3|177696.3|177835.7|177705.7|177839.3|177709.3|177823|177693|29
1729740730000|2024-10-24 03:32:10|177835.9|177705.9|177834.1|177704.1|177836.4|177706.4|177825.6|177695.6|27
1729740740000|2024-10-24 03:32:20|177831.8|177701.8|177852.2|177722.2|177855.2|177725.2|177823.1|177693.1|22
1729740750000|2024-10-24 03:32:30|177852.1|177722.1|177853.9|177723.9|177859.5|177729.5|177849.7|177719.7|13
1729740760000|2024-10-24 03:32:40|177850.9|177720.9|177830|177740|177856|177745.6|177826.6|177719.6|21
1729740770000|2024-10-24 03:32:50|177825.6|177735.6|177855.3|177725.3|177855.3|177749.2|177825.6|177722.5|17
1729740780000|2024-10-24 03:33:00|177856.9|177726.9|177830.4|177740.4|177857.1|177741.2|177827.5|177720.8|20
1729740790000|2024-10-24 03:33:10|177829.8|177739.8|177810.3|177720.3|177829.8|177739.8|177803.1|177713.1|22
1729740800000|2024-10-24 03:33:20|177806.9|177716.9|177806.5|177716.5|177818.3|177728.3|177801.2|177711.2|33
1729740810000|2024-10-24 03:33:30|177809.8|177719.8|177810.3|177720.3|177813.3|177723.3|177800.8|177710.8|33
1729740820000|2024-10-24 03:33:40|177808.3|177718.3|177845|177715|177851.7|177726|177802.6|177700.2|17
1729740830000|2024-10-24 03:33:50|177843|177713|177852.4|177722.4|177859.6|177729.6|177836.7|177706.7|20
1729740840000|2024-10-24 03:34:00|177856.4|177726.4|177849.3|177719.3|177857|177727|177842.2|177712.2|23
1729740850000|2024-10-24 03:34:10|177836.2|177706.2|177845.8|177715.8|177851.5|177721.5|177836.2|177706.2|37
1729740860000|2024-10-24 03:34:20|177849.8|177719.8|177825.5|177735.5|177852.3|177740.4|177824.1|177705.4|36
1729740870000|2024-10-24 03:34:30|177825.9|177735.9|177841.2|177711.2|177849.4|177740.8|177817.2|177710.9|39
1729740880000|2024-10-24 03:34:40|177849|177719|177839.5|177709.5|177849|177742.3|177815.4|177706.6|38
1729740890000|2024-10-24 03:34:50|177819.6|177729.6|177834.1|177704.1|177843|177729.6|177819.6|177701.8|39
1729740900000|2024-10-24 03:35:00|177832.3|177702.3|177835|177705|177838.1|177708.1|177826.7|177696.7|35
1729740910000|2024-10-24 03:35:10|177829.2|177699.2|177824.1|177694.1|177833|177703|177824.1|177694.1|31
1729740920000|2024-10-24 03:35:20|177826.5|177696.5|177823.5|177693.5|177832.5|177702.5|177821.1|177691.1|33
1729740930000|2024-10-24 03:35:30|177824.9|177694.9|177822.8|177692.8|177831.9|177701.9|177822.5|177692.5|29
1729740940000|2024-10-24 03:35:40|177821.4|177691.4|177827.2|177697.2|177831.9|177701.9|177818.1|177688.1|34
1729740950000|2024-10-24 03:35:50|177832.5|177702.5|177827.5|177697.5|177832.5|177702.5|177819.3|177689.3|24
1729740960000|2024-10-24 03:36:00|177828.5|177698.5|177825.2|177695.2|177830.6|177700.6|177822.3|177692.3|24
1729740970000|2024-10-24 03:36:10|177827.4|177697.4|177823.8|177693.8|177830.3|177700.3|177818.7|177688.7|20
1729740980000|2024-10-24 03:36:20|177819.6|177689.6|177799.2|177709.2|177823.4|177710.2|177795.5|177681|34
1729740990000|2024-10-24 03:36:30|177798.7|177708.7|177797.4|177707.4|177806.8|177716.8|177792.3|177702.3|30
1729741000000|2024-10-24 03:36:40|177800.7|177710.7|177801.3|177711.3|177808.3|177718.3|177797.7|177707.7|27
1729741010000|2024-10-24 03:36:50|177802.7|177712.7|177944.8|177814.8|177959.2|177829.2|177796.1|177706.1|24
1729741020000|2024-10-24 03:37:00|177944.2|177814.2|177950.2|177820.2|177954.2|177824.2|177943.7|177813.7|26
1729741030000|2024-10-24 03:37:10|177946|177816|177959.1|177829.1|177959.1|177829.1|177940.2|177810.2|34
1729741040000|2024-10-24 03:37:20|177956.3|177826.3|177947.1|177817.1|177956.3|177826.3|177945.4|177815.4|7
1729741050000|2024-10-24 03:37:30|177952.7|177822.7|177955.5|177825.5|177964.8|177834.8|177949.2|177819.2|29
1729741060000|2024-10-24 03:37:40|177958.3|177828.3|177953.7|177823.7|177966.7|177836.7|177948.2|177818.2|38
1729741070000|2024-10-24 03:37:50|177961.1|177831.1|177957.1|177827.1|177962.1|177832.1|177946.7|177816.7|39
1729741080000|2024-10-24 03:38:00|177953.7|177823.7|177964.4|177834.4|177967.5|177837.5|177946.8|177816.8|36
1729741090000|2024-10-24 03:38:10|177958.4|177828.4|177956.2|177826.2|177966.6|177836.6|177948.6|177818.6|38
1729741100000|2024-10-24 03:38:20|177959.9|177829.9|177955.4|177825.4|177961.6|177831.6|177950.6|177820.6|37
1729741110000|2024-10-24 03:38:30|177955.5|177825.5|177958.2|177828.2|177960.3|177830.3|177948.4|177818.4|36
1729741120000|2024-10-24 03:38:40|177955.4|177825.4|177959.9|177829.9|177962.3|177832.3|177950.2|177820.2|32
1729741130000|2024-10-24 03:38:50|177963.1|177833.1|177957.8|177827.8|177963.6|177833.6|177951.9|177821.9|33
1729741140000|2024-10-24 03:39:00|177952.5|177822.5|177951.4|177821.4|177961.3|177831.3|177948.7|177818.7|39
1729741150000|2024-10-24 03:39:10|177956.2|177826.2|177958.6|177828.6|177960.1|177830.1|177947.3|177817.3|36
1729741160000|2024-10-24 03:39:20|177958.3|177828.3|177954.7|177824.7|177961.6|177831.6|177949.9|177819.9|40
1729741170000|2024-10-24 03:39:30|177957.9|177827.9|177959.6|177829.6|177959.7|177829.7|177951|177821|35
1729741180000|2024-10-24 03:39:40|177955.4|177825.4|177959.7|177829.7|177967.1|177837.1|177950.1|177820.1|39
1729741190000|2024-10-24 03:39:50|177959.6|177829.6|177961.4|177831.4|177964.2|177834.2|177955.5|177825.5|31
1729741200000|2024-10-24 03:40:00|177959.9|177829.9|177957.1|177827.1|177964.5|177834.5|177949.5|177819.5|40
1729741210000|2024-10-24 03:40:10|177953.9|177823.9|177960.3|177830.3|177963.5|177833.5|177947.8|177817.8|37
1729741220000|2024-10-24 03:40:20|177957.3|177827.3|177951.7|177821.7|177960.6|177830.6|177946.8|177816.8|39
1729741230000|2024-10-24 03:40:30|177948.7|177818.7|177952.1|177822.1|177958.1|177828.1|177948.7|177818.7|33
1729741240000|2024-10-24 03:40:40|177951.9|177821.9|177947.6|177817.6|177955.5|177825.5|177945.6|177815.6|32
1729741250000|2024-10-24 03:40:50|177954.7|177824.7|177949.5|177819.5|177957.4|177827.4|177945.8|177815.8|34
1729741260000|2024-10-24 03:41:00|177949.3|177819.3|177957|177827|177961.7|177831.7|177947.5|177817.5|27
1729741270000|2024-10-24 03:41:10|177956.9|177826.9|177955.5|177825.5|177961.4|177831.4|177950.4|177820.4|34
1729741280000|2024-10-24 03:41:20|177954.9|177824.9|177953.9|177823.9|177959.8|177829.8|177947.6|177817.6|38
1729741290000|2024-10-24 03:41:30|177956.3|177826.3|177959.2|177829.2|177959.2|177829.2|177949.4|177819.4|30
1729741300000|2024-10-24 03:41:40|177965.8|177835.8|177955.8|177825.8|177965.8|177835.8|177954.9|177824.9|34
1729741310000|2024-10-24 03:41:50|177961.2|177831.2|177956.2|177826.2|177961.9|177831.9|177952.5|177822.5|29
1729741320000|2024-10-24 03:42:00|177957.5|177827.5|177960.7|177830.7|177967.5|177837.5|177955.4|177825.4|24
1729741330000|2024-10-24 03:42:10|177960.1|177830.1|177958.2|177828.2|177961.7|177831.7|177954.5|177824.5|27
1729741340000|2024-10-24 03:42:20|177955.1|177825.1|177957.8|177827.8|177969.5|177839.5|177955.1|177825.1|28
1729741350000|2024-10-24 03:42:30|177966.9|177836.9|177945.7|177815.7|177966.9|177836.9|177945.7|177815.7|30
1729741360000|2024-10-24 03:42:40|177954.6|177824.6|177963.1|177833.1|177963.6|177833.6|177953.4|177823.4|30
1729741370000|2024-10-24 03:42:50|177965.3|177835.3|177962|177832|177967.4|177837.4|177956.7|177826.7|30
1729741380000|2024-10-24 03:43:00|177961.7|177831.7|177960.8|177830.8|177966.4|177836.4|177953|177823|30
1729741390000|2024-10-24 03:43:10|177957.4|177827.4|177963.3|177833.3|177966.9|177836.9|177957.4|177827.4|33
1729741400000|2024-10-24 03:43:20|177959.2|177829.2|177958.2|177828.2|177959.2|177829.2|177958.2|177828.2|3
1729741410000|2024-10-24 03:43:30|177959.1|177829.1|177955.9|177825.9|177959.1|177829.1|177955.9|177825.9|7
1729741420000|2024-10-24 03:43:40|177954.7|177824.7|177957.1|177827.1|177958.5|177828.5|177950.1|177820.1|10
1729741430000|2024-10-24 03:43:50|177955.1|177825.1|177954.3|177824.3|177959.6|177829.6|177949.8|177819.8|21
1729741440000|2024-10-24 03:44:00|177954.5|177824.5|177957.7|177827.7|177965.1|177835.1|177952.5|177822.5|28
1729741450000|2024-10-24 03:44:10|177960.4|177830.4|177963.1|177833.1|177971|177841|177955.7|177825.7|18
1729741460000|2024-10-24 03:44:20|177963.2|177833.2|177965.8|177835.8|177974.7|177844.7|177960.6|177830.6|10
1729741470000|2024-10-24 03:44:30|177965.9|177835.9|177965.9|177835.9|177965.9|177835.9|177965.9|177835.9|1
1729741480000|2024-10-24 03:44:40|177966|177836|177965.9|177835.9|177966|177836|177965.9|177835.9|2
1729741490000|2024-10-24 03:44:50|177946.9|177856.9|177946.8|177856.8|177946.9|177856.9|177946.8|177856.8|2
1729741500000|2024-10-24 03:45:00|177946.9|177856.9|177946.8|177856.8|177946.9|177856.9|177946.8|177856.8|2
1729741510000|2024-10-24 03:45:10|177946.9|177856.9|177939.3|177849.3|177946.9|177856.9|177938.1|177848.1|6
1729741520000|2024-10-24 03:45:20|177942|177852|177963.4|177833.4|177980.2|177852|177942|177833.4|28
1729741530000|2024-10-24 03:45:30|177964.9|177834.9|177964.6|177834.6|177975.9|177845.9|177960.6|177830.6|24
1729741540000|2024-10-24 03:45:40|177966.9|177836.9|177967.6|177837.6|177971.5|177841.5|177959.9|177829.9|15
1729741550000|2024-10-24 03:45:50|177964.8|177834.8|177966.6|177836.6|177972.1|177842.1|177958.6|177828.6|35
1729741560000|2024-10-24 03:46:00|177965.1|177835.1|177964.1|177834.1|177967.1|177837.1|177958.8|177828.8|24
1729741570000|2024-10-24 03:46:10|177961.9|177831.9|177965.1|177835.1|177974.4|177844.4|177957.2|177827.2|23
1729741580000|2024-10-24 03:46:20|177963.6|177833.6|177966.7|177836.7|177971.5|177841.5|177963|177833|17
1729741590000|2024-10-24 03:46:30|177966.2|177836.2|177962.5|177832.5|177973.2|177843.2|177958|177828|15
1729741600000|2024-10-24 03:46:40|177961.7|177831.7|177959.2|177829.2|177968.2|177838.2|177952.8|177822.8|24
1729741610000|2024-10-24 03:46:50|177960|177830|177965.3|177835.3|177968.8|177838.8|177956.1|177826.1|24
1729741620000|2024-10-24 03:47:00|177964.6|177834.6|177968.1|177838.1|177969.5|177839.5|177955.4|177825.4|21
1729741630000|2024-10-24 03:47:10|177970.3|177840.3|177970.4|177840.4|177976.3|177846.3|177964.1|177834.1|28
1729741640000|2024-10-24 03:47:20|177967.9|177837.9|177970.8|177840.8|177975.8|177845.8|177962.4|177832.4|26
1729741650000|2024-10-24 03:47:30|177969.5|177839.5|177972.1|177842.1|177972.1|177842.1|177964.8|177834.8|11
1729741660000|2024-10-24 03:47:40|177976.2|177846.2|177971|177841|177979|177849|177963.7|177833.7|34
1729741670000|2024-10-24 03:47:50|177967.5|177837.5|177969.9|177839.9|177978.3|177848.3|177961.2|177831.2|15
1729741680000|2024-10-24 03:48:00|177966.3|177836.3|177949.6|177819.6|177973.9|177843.9|177949.6|177819.6|28
1729741690000|2024-10-24 03:48:10|177953.6|177823.6|177956.1|177826.1|177961.4|177831.4|177948.4|177818.4|32
1729741700000|2024-10-24 03:48:20|177952.9|177822.9|177952.1|177822.1|177958.4|177828.4|177949.4|177819.4|22
1729741710000|2024-10-24 03:48:30|177954.3|177824.3|177955.2|177825.2|177961.3|177831.3|177947.4|177817.4|26
1729741720000|2024-10-24 03:48:40|177956.3|177826.3|177955.1|177825.1|177960.5|177830.5|177951.6|177821.6|29
1729741730000|2024-10-24 03:48:50|177953.5|177823.5|177953.5|177823.5|177960.8|177830.8|177946|177816|25
1729741740000|2024-10-24 03:49:00|177952|177822|177959.6|177829.6|177972.6|177842.6|177949.3|177819.3|20
1729741750000|2024-10-24 03:49:10|177958.6|177828.6|177958.7|177828.7|177958.7|177828.7|177958.6|177828.6|2
1729741770000|2024-10-24 03:49:30|177957.6|177827.6|177969.6|177839.6|177974.2|177844.2|177952.6|177822.6|26
1729741780000|2024-10-24 03:49:40|177972.6|177842.6|177972.2|177842.2|177979.9|177849.9|177966.3|177836.3|17
1729741790000|2024-10-24 03:49:50|177979.4|177849.4|177973.4|177843.4|177979.4|177849.4|177970.2|177840.2|16
1729741800000|2024-10-24 03:50:00|177965.4|177835.4|177967.6|177837.6|177969.7|177839.7|177960.3|177830.3|30
1729741810000|2024-10-24 03:50:10|177966.9|177836.9|177960.1|177830.1|177974.9|177844.9|177959.6|177829.6|31
1729741820000|2024-10-24 03:50:20|177961.6|177831.6|177968.4|177838.4|177968.6|177838.6|177960.2|177830.2|22
1729741830000|2024-10-24 03:50:30|177962.3|177832.3|177963.9|177833.9|177970.6|177840.6|177959.8|177829.8|29
1729741840000|2024-10-24 03:50:40|177958.1|177828.1|177966.1|177836.1|177971.3|177841.3|177958.1|177828.1|33
1729741850000|2024-10-24 03:50:50|177965.8|177835.8|177965.1|177835.1|177972.8|177842.8|177960.8|177830.8|32
1729741860000|2024-10-24 03:51:00|177963.3|177833.3|177969.4|177839.4|177973.8|177843.8|177962|177832|29
1729741870000|2024-10-24 03:51:10|177970.3|177840.3|177966.5|177836.5|177974.5|177844.5|177965.5|177835.5|21
1729741880000|2024-10-24 03:51:20|177969.9|177839.9|177963.7|177833.7|177974.7|177844.7|177962.9|177832.9|25
1729741890000|2024-10-24 03:51:30|177961.8|177831.8|177961.7|177831.7|177965.5|177835.5|177960.7|177830.7|15
1729741900000|2024-10-24 03:51:40|177970.8|177840.8|177965.2|177835.2|177971.1|177841.1|177960.5|177830.5|26
1729741910000|2024-10-24 03:51:50|177966.7|177836.7|177970.5|177840.5|177972.2|177842.2|177962.4|177832.4|24
1729741920000|2024-10-24 03:52:00|177971|177841|177963.8|177833.8|177971.6|177841.6|177961|177831|24
1729741930000|2024-10-24 03:52:10|177964|177834|177963.5|177833.5|177970.2|177840.2|177962.6|177832.6|11
1729741940000|2024-10-24 03:52:20|177962.9|177832.9|177971.1|177841.1|177971.9|177841.9|177962.3|177832.3|26
1729741950000|2024-10-24 03:52:30|177967.4|177837.4|177971|177841|177973.4|177843.4|177963.6|177833.6|26
1729741960000|2024-10-24 03:52:40|177972.9|177842.9|178038.3|177908.3|178043.5|177913.5|177972.9|177842.9|23
1729741970000|2024-10-24 03:52:50|178036.8|177906.8|178032.5|177902.5|178039.1|177909.1|178022.7|177892.7|17
1729741980000|2024-10-24 03:53:00|178029|177899|178028.7|177898.7|178032|177902|178024.4|177894.4|8
1729741990000|2024-10-24 03:53:10|178037.5|177907.5|178035.6|177905.6|178038.6|177908.6|178026.1|177896.1|24
1729742000000|2024-10-24 03:53:20|178030.1|177900.1|178024.3|177894.3|178034.8|177904.8|178024.3|177894.3|14
1729742010000|2024-10-24 03:53:30|178030.7|177900.7|178031.8|177901.8|178034.3|177904.3|178023.8|177893.8|30
1729742020000|2024-10-24 03:53:40|178030.1|177900.1|178029.8|177899.8|178030.1|177900.1|178027.9|177897.9|6
1729742030000|2024-10-24 03:53:50|178028.5|177898.5|178009.3|177879.3|178028.5|177898.5|177988.6|177858.6|31
1729742040000|2024-10-24 03:54:00|178013|177883|178027.3|177897.3|178032.3|177902.3|178005.6|177875.6|32
1729742050000|2024-10-24 03:54:10|178027.8|177897.8|178023.9|177893.9|178033|177903|178023.9|177893.9|25
1729742060000|2024-10-24 03:54:20|178032.4|177902.4|178032.1|177902.1|178035.2|177905.2|178021.4|177891.4|29
1729742070000|2024-10-24 03:54:30|178026.8|177896.8|178028.8|177898.8|178037.4|177907.4|178021.8|177891.8|18
1729742080000|2024-10-24 03:54:40|178030.4|177900.4|178026.8|177896.8|178032.1|177902.1|178022.3|177892.3|29
1729742090000|2024-10-24 03:54:50|178031.1|177901.1|178026.5|177896.5|178031.1|177901.1|178023|177893|31
1729742100000|2024-10-24 03:55:00|178027.8|177897.8|178022.8|177892.8|178030|177900|178018|177888|30
1729742110000|2024-10-24 03:55:10|178024.1|177894.1|178024.5|177894.5|178028.8|177898.8|178018.7|177888.7|22
1729742120000|2024-10-24 03:55:20|178030.8|177900.8|178025.9|177895.9|178034.4|177904.4|178022.4|177892.4|30
1729742130000|2024-10-24 03:55:30|178027.1|177897.1|178025|177895|178033.9|177903.9|178022.5|177892.5|24
1729742140000|2024-10-24 03:55:40|178027.8|177897.8|178028.6|177898.6|178033.1|177903.1|178020.1|177890.1|31
1729742150000|2024-10-24 03:55:50|178026.5|177896.5|178032.6|177902.6|178033|177903|178026.4|177896.4|22
1729742160000|2024-10-24 03:56:00|178030.6|177900.6|178032.6|177902.6|178040|177910|178024.7|177894.7|30
1729742170000|2024-10-24 03:56:10|178038.3|177908.3|178031.4|177901.4|178038.3|177908.3|178029.8|177899.8|30
1729742180000|2024-10-24 03:56:20|178031.2|177901.2|178025.7|177895.7|178037.1|177907.1|178023.1|177893.1|34
1729742190000|2024-10-24 03:56:30|178027.9|177897.9|178027.9|177897.9|178033.6|177903.6|178023.4|177893.4|32
1729742200000|2024-10-24 03:56:40|178026.6|177896.6|178025.6|177895.6|178031.5|177901.5|178022.8|177892.8|30
1729742210000|2024-10-24 03:56:50|178027.4|177897.4|178032.4|177902.4|178033.8|177903.8|178024.2|177894.2|15
1729742220000|2024-10-24 03:57:00|178033.1|177903.1|178031.9|177901.9|178033.5|177903.5|178031.9|177901.9|3
1729742230000|2024-10-24 03:57:10|178029|177899|178028.6|177898.6|178033.7|177903.7|178021.1|177891.1|37
1729742240000|2024-10-24 03:57:20|178026.7|177896.7|178027.8|177897.8|178032.4|177902.4|178024|177894|33
1729742250000|2024-10-24 03:57:30|178029.3|177899.3|178028.2|177898.2|178036.4|177906.4|178025.8|177895.8|25
1729742260000|2024-10-24 03:57:40|178025.5|177895.5|178025|177895|178032.4|177902.4|178016.3|177886.3|23
1729742270000|2024-10-24 03:57:50|178027.9|177897.9|178028.4|177898.4|178032.4|177902.4|178020.9|177890.9|21
1729742280000|2024-10-24 03:58:00|178025.1|177895.1|178028.2|177898.2|178031.3|177901.3|178023.5|177893.5|23
1729742290000|2024-10-24 03:58:10|178024.9|177894.9|178020.3|177890.3|178028.8|177898.8|178020|177890|14
1729742300000|2024-10-24 03:58:20|178019.3|177889.3|178035.3|177905.3|178035.3|177905.3|178019.3|177889.3|19
1729742310000|2024-10-24 03:58:30|178036.6|177906.6|178030.4|177900.4|178036.6|177906.6|178021.9|177891.9|11
1729742320000|2024-10-24 03:58:40|178031.7|177901.7|178030.6|177900.6|178035.7|177905.7|178026.2|177896.2|23
1729742330000|2024-10-24 03:58:50|178033.3|177903.3|178031.1|177901.1|178037.6|177907.6|178025|177895|22
1729742340000|2024-10-24 03:59:00|178027.8|177897.8|178035|177905|178038|177908|178022.6|177892.6|25
1729742350000|2024-10-24 03:59:10|178035.6|177905.6|178030.8|177900.8|178036.6|177906.6|178026.8|177896.8|19
1729742360000|2024-10-24 03:59:20|178031.5|177901.5|178022.9|177892.9|178032.8|177902.8|178020.7|177890.7|15
1729742370000|2024-10-24 03:59:30|178022.6|177892.6|178018.5|177888.5|178026.3|177896.3|178018.5|177888.5|22
1729742380000|2024-10-24 03:59:40|178021.3|177891.3|178024.5|177894.5|178028.2|177898.2|178021.3|177891.3|18
1729742390000|2024-10-24 03:59:50|178025.2|177895.2|178027.2|177897.2|178033.8|177903.8|178021.4|177891.4|17
1729742400000|2024-10-24 04:00:00|178018.2|177888.2|178032.1|177902.1|178032.1|177902.1|178018.2|177888.2|24
1729742410000|2024-10-24 04:00:10|178029.2|177899.2|178011.1|177881.1|178034.5|177904.5|178001.7|177871.7|21
1729742420000|2024-10-24 04:00:20|178011.8|177881.8|177992.6|177862.6|178014.1|177884.1|177987.3|177857.3|23
1729742430000|2024-10-24 04:00:30|177991.2|177861.2|177991|177861|177999.9|177869.9|177981.5|177851.5|17
1729742440000|2024-10-24 04:00:40|177980.9|177850.9|177983.1|177853.1|177996.2|177866.2|177980.9|177850.9|24
1729742450000|2024-10-24 04:00:50|177990.4|177860.4|177995.3|177865.3|177997.8|177867.8|177987.2|177857.2|20
1729742460000|2024-10-24 04:01:00|177994.4|177864.4|177993.6|177863.6|178000.4|177870.4|177989.3|177859.3|18
1729742470000|2024-10-24 04:01:10|177992.7|177862.7|177998.9|177868.9|178000.1|177870.1|177985.8|177855.8|16
1729742480000|2024-10-24 04:01:20|177998.2|177868.2|177995.2|177865.2|177998.3|177868.3|177986.5|177856.5|19
1729742490000|2024-10-24 04:01:30|177994.6|177864.6|177992.4|177862.4|177995.1|177865.1|177992.4|177862.4|3
1729742500000|2024-10-24 04:01:40|177999.3|177869.3|177997|177867|178000.5|177870.5|177993|177863|14
1729742510000|2024-10-24 04:01:50|177996.9|177866.9|178000.5|177870.5|178008.9|177878.9|177995|177865|8
1729742520000|2024-10-24 04:02:00|177999.9|177869.9|178000.5|177870.5|178000.5|177870.5|177999.9|177869.9|2
1729742530000|2024-10-24 04:02:10|177999.3|177869.3|177999.3|177869.3|177999.3|177869.3|177999.3|177869.3|1
1729742540000|2024-10-24 04:02:20|178003.3|177873.3|178033.3|177903.3|178036.9|177906.9|178003.3|177873.3|36
1729742550000|2024-10-24 04:02:30|178030.5|177900.5|178005.9|177915.9|178031.5|177916|178001.9|177888.1|36
1729742560000|2024-10-24 04:02:40|178007.6|177917.6|178016.7|177886.7|178028.4|177922.2|177997.8|177886.7|32
1729742570000|2024-10-24 04:02:50|178019.6|177889.6|178003.2|177913.2|178033.2|177922.4|178000.2|177889.6|36
1729742580000|2024-10-24 04:03:00|178009|177919|178008|177918|178014.8|177924.8|177999.1|177909.1|33
1729742590000|2024-10-24 04:03:10|178012.2|177922.2|178003.4|177913.4|178015.5|177925.5|178000.6|177910.6|38
1729742600000|2024-10-24 04:03:20|178002.7|177912.7|178027|177897|178032.5|177918.8|178000.8|177893.4|27
1729742610000|2024-10-24 04:03:30|178025.1|177895.1|178006.3|177916.3|178032.8|177922|178002.3|177892.8|33
1729742620000|2024-10-24 04:03:40|178014.5|177924.5|178006.6|177916.6|178014.5|177924.5|177999.4|177909.4|25
1729742630000|2024-10-24 04:03:50|178007.3|177917.3|178006.5|177916.5|178010.3|177920.3|178001.3|177911.3|29
1729742640000|2024-10-24 04:04:00|178004.1|177914.1|178005.7|177915.7|178014|177924|178003.1|177913.1|30
1729742650000|2024-10-24 04:04:10|178007.3|177917.3|178007.5|177917.5|178009.3|177919.3|177999.8|177909.8|33
1729742660000|2024-10-24 04:04:20|178004.5|177914.5|177997.2|177907.2|178030|177917.9|177995.1|177888.9|27
1729742670000|2024-10-24 04:04:30|177997.9|177907.9|177995.8|177905.8|178002|177912|177992.3|177902.3|30
1729742680000|2024-10-24 04:04:40|177998.3|177908.3|177994.9|177904.9|177998.3|177908.3|177985.6|177895.6|16
1729742690000|2024-10-24 04:04:50|177991.1|177901.1|177991.9|177901.9|177997.4|177907.4|177985.4|177895.4|29
1729742700000|2024-10-24 04:05:00|177988.2|177898.2|178002.5|177912.5|178004.6|177914.6|177988.2|177898.2|29
1729742710000|2024-10-24 04:05:10|177999.8|177909.8|178001.4|177911.4|178017.6|177916.7|177994.8|177887.6|28
1729742720000|2024-10-24 04:05:20|177997.2|177907.2|178005.3|177915.3|178005.5|177915.5|177990.4|177900.4|30
1729742730000|2024-10-24 04:05:30|178003.6|177913.6|178002.2|177912.2|178018.5|177919.2|177995.5|177888.5|32
1729742740000|2024-10-24 04:05:40|178007.9|177917.9|177999.4|177909.4|178007.9|177917.9|177992.2|177902.2|38
1729742750000|2024-10-24 04:05:50|178002.7|177912.7|177997.2|177907.2|178002.7|177912.7|177992.3|177902.3|23
1729742760000|2024-10-24 04:06:00|178001.4|177911.4|178005.8|177915.8|178010.6|177920.6|177995.3|177905.3|37
1729742770000|2024-10-24 04:06:10|178008|177918|178006.9|177916.9|178009.5|177919.5|177997.3|177907.3|30
1729742780000|2024-10-24 04:06:20|178011.2|177921.2|178009.8|177919.8|178014|177924|178003.8|177913.8|26
1729742790000|2024-10-24 04:06:30|178003.8|177913.8|178013.3|177923.3|178015.7|177925.7|178003.8|177913.8|31
1729742800000|2024-10-24 04:06:40|178014.1|177924.1|178032.9|177902.9|178037.5|177929.5|178008.8|177902.6|23
1729742810000|2024-10-24 04:06:50|178034.4|177904.4|178034.8|177904.8|178040.4|177910.4|178032.3|177902.3|16
1729742820000|2024-10-24 04:07:00|178033.9|177903.9|178031|177901|178038.9|177908.9|178026.5|177896.5|28
1729742830000|2024-10-24 04:07:10|178032.8|177902.8|178005.3|177915.3|178033.8|177928|178003.8|177901.8|35
1729742840000|2024-10-24 04:07:20|178007.2|177917.2|178006.5|177916.5|178011.5|177921.5|178000.8|177910.8|28
1729742850000|2024-10-24 04:07:30|178002|177912|177996.6|177906.6|178010.4|177920.4|177996.6|177906.6|27
1729742860000|2024-10-24 04:07:40|177999|177909|177998.3|177908.3|178003.8|177913.8|177988.6|177898.6|29
1729742870000|2024-10-24 04:07:50|178003.5|177913.5|177997.2|177907.2|178003.8|177913.8|177990.1|177900.1|28
1729742880000|2024-10-24 04:08:00|177993|177903|177994.7|177904.7|178006|177916|177992.6|177902.6|29
1729742890000|2024-10-24 04:08:10|177999.2|177909.2|177999.8|177909.8|178008.9|177918.9|177994.6|177904.6|34
1729742900000|2024-10-24 04:08:20|178000.2|177910.2|178001.5|177911.5|178008.9|177918.9|177998.4|177908.4|31
1729742910000|2024-10-24 04:08:30|177998|177908|178000.7|177910.7|178006.2|177916.2|177994.7|177904.7|27
1729742920000|2024-10-24 04:08:40|178001.6|177911.6|177997.9|177907.9|178007.8|177917.8|177996.5|177906.5|29
1729742930000|2024-10-24 04:08:50|177999.8|177909.8|178003.2|177913.2|178003.8|177913.8|177996.6|177906.6|13
1729742940000|2024-10-24 04:09:00|178001.4|177911.4|177996.7|177906.7|178001.4|177911.4|177990.1|177900.1|14
1729742950000|2024-10-24 04:09:10|177996.2|177906.2|177997.8|177907.8|178001.4|177911.4|177995|177905|12
1729742960000|2024-10-24 04:09:20|177999.3|177909.3|177993.8|177903.8|178005.6|177915.6|177993.8|177903.8|15
1729742970000|2024-10-24 04:09:30|178003.3|177913.3|177989.3|177899.3|178003.3|177913.3|177989.3|177899.3|17
1729742980000|2024-10-24 04:09:40|177993.9|177903.9|177993.2|177903.2|178000.4|177910.4|177990.4|177900.4|14
1729742990000|2024-10-24 04:09:50|177996.8|177906.8|177998.8|177908.8|178004.6|177914.6|177995.8|177905.8|13
1729743000000|2024-10-24 04:10:00|178000.8|177910.8|178003.4|177913.4|178003.4|177913.4|177991.6|177901.6|6
1729743010000|2024-10-24 04:10:10|178001.7|177911.7|178017.3|177887.3|178026.4|177914.2|177992.5|177887.3|18
1729743020000|2024-10-24 04:10:20|178012.3|177882.3|178012|177882|178012.3|177882.3|178008.8|177878.8|4
1729743050000|2024-10-24 04:10:50|178009.5|177879.5|178020|177890|178021.4|177891.4|178009.5|177879.5|8
1729743060000|2024-10-24 04:11:00|178020.8|177890.8|178022|177892|178024.6|177894.6|178013.3|177883.3|11
1729743070000|2024-10-24 04:11:10|178016.9|177886.9|178015.9|177885.9|178016.9|177886.9|178015.9|177885.9|2
1729743080000|2024-10-24 04:11:20|178016|177886|178015.9|177885.9|178016|177886|178015.9|177885.9|2
1729743090000|2024-10-24 04:11:30|178011.4|177881.4|178009.9|177879.9|178012.7|177882.7|178007.4|177877.4|10
1729743100000|2024-10-24 04:11:40|178010.2|177880.2|178005.9|177875.9|178010.2|177897.2|177987.2|177864.9|11
1729743110000|2024-10-24 04:11:50|178010.1|177880.1|178011.3|177881.3|178013.5|177883.5|178003.5|177873.5|9
1729743120000|2024-10-24 04:12:00|178013.2|177883.2|178013.6|177883.6|178015|177885|178002.5|177872.5|16
1729743130000|2024-10-24 04:12:10|178017.1|177887.1|178014.7|177884.7|178017.2|177887.2|178004.2|177874.2|18
1729743140000|2024-10-24 04:12:20|178011.4|177881.4|178007.2|177877.2|178020.7|177890.7|178005.2|177875.2|9
1729743150000|2024-10-24 04:12:30|178005.2|177875.2|177997.4|177867.4|178005.4|177875.4|177996.4|177866.4|6
1729743160000|2024-10-24 04:12:40|177997.5|177867.5|177997|177867|177997.5|177867.5|177994.4|177864.4|3
1729743170000|2024-10-24 04:12:50|177996.8|177866.8|177992.8|177862.8|177997|177867|177992.3|177862.3|7
1729743180000|2024-10-24 04:13:00|177993.4|177863.4|177993.4|177863.4|177993.4|177863.4|177993.2|177863.2|3
1729743190000|2024-10-24 04:13:10|177993.3|177863.3|177990.5|177860.5|178006.7|177876.7|177988.7|177858.7|20
1729743200000|2024-10-24 04:13:20|177993.7|177863.7|178001.1|177871.1|178005.9|177875.9|177990.7|177860.7|16
1729743210000|2024-10-24 04:13:30|178001.6|177871.6|178003.8|177873.8|178006.1|177876.1|177998.4|177868.4|12
1729743220000|2024-10-24 04:13:40|178003.9|177873.9|178008.9|177878.9|178008.9|177878.9|178003.9|177873.9|5
1729743230000|2024-10-24 04:13:50|178007.1|177877.1|178010.1|177880.1|178014.3|177884.3|178007.1|177877.1|6
1729743240000|2024-10-24 04:14:00|178010.5|177880.5|178021.7|177891.7|178025.1|177895.1|178008.6|177878.6|18
1729743250000|2024-10-24 04:14:10|178023.7|177893.7|178023.6|177893.6|178028|177898|178019.6|177889.6|22
1729743260000|2024-10-24 04:14:20|178021.4|177891.4|178017.8|177887.8|178023.4|177893.4|178015|177885|18
1729743270000|2024-10-24 04:14:30|178022.1|177892.1|178014.5|177884.5|178022.1|177892.1|178005.7|177875.7|22
1729743280000|2024-10-24 04:14:40|178017.4|177887.4|178014.8|177884.8|178022.9|177892.9|178009.4|177879.4|14
1729743290000|2024-10-24 04:14:50|178017.4|177887.4|178018.3|177888.3|178021.1|177891.1|178016|177886|11
1729743300000|2024-10-24 04:15:00|178015.5|177885.5|178015.8|177885.8|178017.6|177887.6|178005.6|177875.6|20
1729743310000|2024-10-24 04:15:10|178016.3|177886.3|178017.8|177887.8|178017.8|177887.8|178012.1|177882.1|9
1729743320000|2024-10-24 04:15:20|178016.7|177886.7|178016.5|177886.5|178022.6|177892.6|178007.5|177877.5|14
1729743330000|2024-10-24 04:15:30|178016.1|177886.1|177996.8|177866.8|178016.3|177886.3|177986.5|177856.5|14
1729743340000|2024-10-24 04:15:40|177995.6|177865.6|177997|177867|178001.6|177871.6|177988.4|177858.4|23
1729743350000|2024-10-24 04:15:50|177984.4|177854.4|178000.1|177870.1|178000.1|177870.1|177984.2|177854.2|19
1729743360000|2024-10-24 04:16:00|178000.6|177870.6|177999.6|177869.6|178002.1|177872.1|177995.9|177865.9|7
1729743370000|2024-10-24 04:16:10|178001.1|177871.1|177988.7|177858.7|178001.1|177871.1|177978.7|177848.7|26
1729743380000|2024-10-24 04:16:20|177985.7|177855.7|177993.5|177863.5|177995.5|177865.5|177985.7|177855.7|29
1729743390000|2024-10-24 04:16:30|177993.3|177863.3|178004.5|177874.5|178004.6|177874.6|177988.1|177858.1|35
1729743400000|2024-10-24 04:16:40|178006.2|177876.2|178005.1|177875.1|178009.1|177879.1|178001.3|177871.3|18
1729743410000|2024-10-24 04:16:50|178005.8|177875.8|178007.6|177877.6|178016.8|177886.8|178004.7|177874.7|11
1729743420000|2024-10-24 04:17:00|178014.3|177884.3|178009|177879|178016.6|177886.6|178006|177876|11
1729743430000|2024-10-24 04:17:10|178011|177881|178010.6|177880.6|178011.2|177881.2|178008|177878|8
1729743440000|2024-10-24 04:17:20|177998.5|177868.5|178002.6|177872.6|178008.7|177878.7|177993.8|177863.8|15
1729743450000|2024-10-24 04:17:30|178007|177877|178007.2|177877.2|178013.4|177883.4|178003.9|177873.9|14
1729743460000|2024-10-24 04:17:40|178003.2|177873.2|178004.1|177874.1|178013|177883|178002.8|177872.8|18
1729743470000|2024-10-24 04:17:50|178006.4|177876.4|178000.3|177870.3|178011.2|177881.2|177997.9|177867.9|19
1729743480000|2024-10-24 04:18:00|178008|177878|178008.1|177878.1|178009.9|177879.9|177997.3|177867.3|22
1729743490000|2024-10-24 04:18:10|178004|177874|178009.2|177879.2|178009.2|177879.2|178004|177874|10
1729743500000|2024-10-24 04:18:20|178009.1|177879.1|177998.5|177868.5|178009.1|177879.1|177982.2|177852.2|16
1729743510000|2024-10-24 04:18:30|177994.2|177864.2|177961.5|177831.5|177994.2|177864.2|177955.3|177825.3|33
1729743520000|2024-10-24 04:18:40|177960|177830|177961|177831|177976.7|177846.7|177956.7|177826.7|38
1729743530000|2024-10-24 04:18:50|177969.6|177839.6|177963.6|177833.6|177973.8|177843.8|177956.8|177826.8|37
1729743540000|2024-10-24 04:19:00|177960.9|177830.9|177964.6|177834.6|177968.5|177838.5|177956.9|177826.9|29
1729743550000|2024-10-24 04:19:10|177967.9|177837.9|177964.3|177834.3|177972.3|177842.3|177957.1|177827.1|40
1729743560000|2024-10-24 04:19:20|177961.4|177831.4|177965.1|177835.1|177973.5|177843.5|177957.5|177827.5|39
1729743570000|2024-10-24 04:19:30|177968.7|177838.7|177970.2|177840.2|177975.7|177845.7|177950.3|177820.3|39
1729743580000|2024-10-24 04:19:40|177973.5|177843.5|177974.7|177844.7|177975.5|177845.5|177957.6|177827.6|40
1729743590000|2024-10-24 04:19:50|177970.2|177840.2|177969.4|177839.4|177983.1|177853.1|177963.8|177833.8|34
1729743600000|2024-10-24 04:20:00|177963.2|177833.2|177957.8|177827.8|177971.6|177841.6|177957.8|177827.8|37
1729743610000|2024-10-24 04:20:10|177963|177833|177961.2|177831.2|177966.2|177836.2|177950.1|177820.1|39
1729743620000|2024-10-24 04:20:20|177951.1|177821.1|177963.9|177833.9|177969|177839|177951.1|177821.1|40
1729743630000|2024-10-24 04:20:30|177954.7|177824.7|177957.2|177827.2|177967.4|177837.4|177946.1|177816.1|40
1729743640000|2024-10-24 04:20:40|177958.9|177828.9|177971.1|177841.1|177972.1|177842.1|177949.7|177819.7|39
1729743650000|2024-10-24 04:20:50|177975|177845|177970.4|177840.4|177975.9|177845.9|177966.8|177836.8|34
1729743660000|2024-10-24 04:21:00|177969.6|177839.6|177968.3|177838.3|177974.9|177844.9|177962.4|177832.4|28
1729743670000|2024-10-24 04:21:10|177966.5|177836.5|177970.6|177840.6|177971|177841|177962.6|177832.6|35
1729743680000|2024-10-24 04:21:20|177969.1|177839.1|177965.7|177835.7|177973.9|177843.9|177961.7|177831.7|27
1729743690000|2024-10-24 04:21:30|177960.9|177830.9|177966.3|177836.3|177972.9|177842.9|177960.9|177830.9|28
1729743700000|2024-10-24 04:21:40|177966.2|177836.2|177962.9|177832.9|177970.3|177840.3|177961.1|177831.1|34
1729743710000|2024-10-24 04:21:50|177961.9|177831.9|177968.8|177838.8|177973.5|177843.5|177954|177824|40
1729743720000|2024-10-24 04:22:00|177964.8|177834.8|177970.2|177840.2|177970.2|177840.2|177959.9|177829.9|39
1729743730000|2024-10-24 04:22:10|177964.5|177834.5|177966|177836|177974.4|177844.4|177946.5|177816.5|32
1729743740000|2024-10-24 04:22:20|177967.5|177837.5|177962.8|177832.8|177972.9|177842.9|177951.7|177821.7|37
1729743750000|2024-10-24 04:22:30|177957.6|177827.6|177970.4|177840.4|177975.4|177845.4|177957.6|177827.6|38
1729743760000|2024-10-24 04:22:40|177965.6|177835.6|177971.7|177841.7|177973.2|177843.2|177960.3|177830.3|33
1729743770000|2024-10-24 04:22:50|177972.4|177842.4|177965.5|177835.5|177982.2|177852.2|177960.7|177830.7|31
1729743780000|2024-10-24 04:23:00|177967.3|177837.3|177966.6|177836.6|177985.5|177855.5|177958.9|177828.9|27
1729743790000|2024-10-24 04:23:10|177961.9|177831.9|177967|177837|177970.7|177840.7|177960.7|177830.7|29
1729743800000|2024-10-24 04:23:20|177967.8|177837.8|177967.5|177837.5|177970.4|177840.4|177958|177828|35
1729743810000|2024-10-24 04:23:30|177960.7|177830.7|177967|177837|177970.6|177840.6|177958|177828|35
1729743820000|2024-10-24 04:23:40|177967.9|177837.9|177959|177829|177971.4|177841.4|177955.4|177825.4|38
1729743830000|2024-10-24 04:23:50|177959.8|177829.8|177965.1|177835.1|177975.5|177845.5|177955.7|177825.7|33
1729743840000|2024-10-24 04:24:00|177964.4|177834.4|177957.4|177827.4|177970.2|177840.2|177950.4|177820.4|37
1729743850000|2024-10-24 04:24:10|177957.8|177827.8|177952.2|177822.2|177961|177831|177950.7|177820.7|38
1729743860000|2024-10-24 04:24:20|177958.7|177828.7|177960.9|177830.9|177960.9|177830.9|177946.3|177816.3|40
1729743870000|2024-10-24 04:24:30|177962.4|177832.4|177959.2|177829.2|177964.7|177834.7|177948.3|177818.3|40
1729743880000|2024-10-24 04:24:40|177957.7|177827.7|177956.6|177826.6|177964.3|177834.3|177951.2|177821.2|40
1729743890000|2024-10-24 04:24:50|177958.1|177828.1|177958|177828|177964.9|177834.9|177951.2|177821.2|33
1729743900000|2024-10-24 04:25:00|177961|177831|177957.7|177827.7|177961.8|177831.8|177951.4|177821.4|23
1729743910000|2024-10-24 04:25:10|177952.5|177822.5|177955.8|177825.8|177958.9|177828.9|177949|177819|35
1729743920000|2024-10-24 04:25:20|177950.6|177820.6|177955.5|177825.5|177956.9|177826.9|177947.1|177817.1|36
1729743930000|2024-10-24 04:25:30|177954.7|177824.7|177954|177824|177959.4|177829.4|177946.1|177816.1|33
1729743940000|2024-10-24 04:25:40|177953.8|177823.8|177955.1|177825.1|177965.3|177835.3|177951.9|177821.9|22
1729743950000|2024-10-24 04:25:50|177955.9|177825.9|177956.9|177826.9|177960.1|177830.1|177947.3|177817.3|37
1729743960000|2024-10-24 04:26:00|177952.9|177822.9|177956|177826|177962.7|177832.7|177950.6|177820.6|38
1729743970000|2024-10-24 04:26:10|177955.6|177825.6|177951.7|177821.7|177964.2|177834.2|177949.1|177819.1|37
1729743980000|2024-10-24 04:26:20|177952.2|177822.2|177949.3|177819.3|177961.2|177831.2|177949.3|177819.3|37
1729743990000|2024-10-24 04:26:30|177959.1|177829.1|177960.8|177830.8|177971.4|177841.4|177950.2|177820.2|30
1729744000000|2024-10-24 04:26:40|177959.4|177829.4|177944.7|177814.7|177964.2|177834.2|177944.7|177814.7|37
1729744010000|2024-10-24 04:26:50|177954.4|177824.4|177956.8|177826.8|177961.6|177831.6|177949.4|177819.4|31
1729744020000|2024-10-24 04:27:00|177955.3|177825.3|177946.1|177816.1|177958|177828|177945.3|177815.3|30
1729744030000|2024-10-24 04:27:10|177953.9|177823.9|177953.3|177823.3|177958|177828|177945.3|177815.3|39
1729744040000|2024-10-24 04:27:20|177950.5|177820.5|177950|177820|177953.5|177823.5|177939.4|177809.4|39
1729744050000|2024-10-24 04:27:30|177943.4|177813.4|177944.8|177814.8|177952.4|177822.4|177940.6|177810.6|39
1729744060000|2024-10-24 04:27:40|177950.2|177820.2|177949.5|177819.5|177952.9|177822.9|177942.7|177812.7|37
1729744070000|2024-10-24 04:27:50|177946|177816|177944.4|177814.4|177954.8|177824.8|177936.7|177806.7|40
1729744080000|2024-10-24 04:28:00|177948.8|177818.8|177955.8|177825.8|177955.8|177825.8|177944.1|177814.1|39
1729744090000|2024-10-24 04:28:10|177950.3|177820.3|177950.2|177820.2|177956|177826|177943.4|177813.4|35
1729744100000|2024-10-24 04:28:20|177953|177823|177950.4|177820.4|177956.6|177826.6|177947.5|177817.5|26
1729744110000|2024-10-24 04:28:30|177954.1|177824.1|177956.1|177826.1|177956.1|177826.1|177942.9|177812.9|29
1729744120000|2024-10-24 04:28:40|177956.3|177826.3|177951.6|177821.6|177957.4|177827.4|177946|177816|25
1729744130000|2024-10-24 04:28:50|177954.8|177824.8|177957.3|177827.3|177959.1|177829.1|177940.8|177810.8|38
1729744140000|2024-10-24 04:29:00|177955.3|177825.3|177957.6|177827.6|177959.6|177829.6|177949.9|177819.9|24
1729744150000|2024-10-24 04:29:10|177955.5|177825.5|177953.4|177823.4|177960.5|177830.5|177946.4|177816.4|37
1729744160000|2024-10-24 04:29:20|177958.1|177828.1|177954.2|177824.2|177959.2|177829.2|177952|177822|18
1729744170000|2024-10-24 04:29:30|177955.8|177825.8|177956.9|177826.9|177960.7|177830.7|177951.1|177821.1|29
1729744180000|2024-10-24 04:29:40|177955.5|177825.5|177958.7|177828.7|177963.6|177833.6|177951.3|177821.3|40
1729744190000|2024-10-24 04:29:50|177958.3|177828.3|177959.6|177829.6|177966.9|177836.9|177950.8|177820.8|30
1729744200000|2024-10-24 04:30:00|177947.7|177817.7|177956|177826|177966.5|177836.5|177944.8|177814.8|40
1729744210000|2024-10-24 04:30:10|177957.8|177827.8|177954.9|177824.9|177974.8|177844.8|177945.1|177815.1|38
1729744220000|2024-10-24 04:30:20|177962.5|177832.5|177963.1|177833.1|177966|177836|177954.6|177824.6|29
1729744230000|2024-10-24 04:30:30|177983|177853|177950.3|177820.3|177983|177853|177941.1|177811.1|39
1729744240000|2024-10-24 04:30:40|177950.5|177820.5|177952.7|177822.7|177963.9|177833.9|177947.6|177817.6|39
1729744250000|2024-10-24 04:30:50|177951.2|177821.2|177953.8|177823.8|177962.7|177837.8|177927.8|177808|40
1729744260000|2024-10-24 04:31:00|177955.3|177825.3|177954.9|177824.9|177958.3|177828.3|177947.9|177817.9|37
1729744270000|2024-10-24 04:31:10|177954.1|177824.1|177961.4|177831.4|177965.9|177835.9|177947.2|177817.2|38
1729744280000|2024-10-24 04:31:20|177958.5|177828.5|177953.8|177823.8|177960.8|177830.8|177940.9|177810.9|37
1729744290000|2024-10-24 04:31:30|177952.8|177822.8|177951.5|177821.5|177960.2|177830.2|177948.7|177818.7|20
1729744300000|2024-10-24 04:31:40|177955.7|177825.7|177967.7|177837.7|177969.2|177839.2|177945.6|177815.6|36
1729744310000|2024-10-24 04:31:50|177965.2|177835.2|177968.4|177838.4|177969.5|177839.5|177959.7|177829.7|26
1729744320000|2024-10-24 04:32:00|177963.3|177833.3|177965.9|177835.9|177968.8|177838.8|177959.7|177829.7|34
1729744330000|2024-10-24 04:32:10|177965.6|177835.6|177958.8|177828.8|177965.6|177835.6|177950.3|177820.3|19
1729744340000|2024-10-24 04:32:20|177961.9|177831.9|177961.8|177831.8|177961.9|177831.9|177957.8|177827.8|3
1729744350000|2024-10-24 04:32:30|177964.1|177834.1|177956.2|177826.2|177966.3|177836.3|177956.2|177826.2|16
1729744360000|2024-10-24 04:32:40|177956.3|177826.3|177940|177810|177957.3|177827.3|177940|177810|25
1729744370000|2024-10-24 04:32:50|177946.3|177816.3|177964.3|177834.3|177966.1|177836.1|177940.7|177810.7|21
1729744380000|2024-10-24 04:33:00|177963.9|177833.9|177967.3|177837.3|177967.3|177837.3|177962.6|177832.6|12
1729744390000|2024-10-24 04:33:10|177960.8|177830.8|177964.6|177834.6|177966.3|177836.3|177960.8|177830.8|11
1729744400000|2024-10-24 04:33:20|177964.8|177834.8|177965.4|177835.4|177967.6|177837.6|177960|177830|21
1729744410000|2024-10-24 04:33:30|177966|177836|177967.2|177837.2|177969.9|177839.9|177962.3|177832.3|20
1729744420000|2024-10-24 04:33:40|177970.1|177840.1|177968.1|177838.1|177970.1|177840.1|177963.6|177833.6|20
1729744430000|2024-10-24 04:33:50|177965.8|177835.8|177964.6|177834.6|177972.4|177842.4|177964.6|177834.6|8
1729744440000|2024-10-24 04:34:00|177967.1|177837.1|177970.8|177840.8|177973.5|177843.5|177964.6|177834.6|16
1729744450000|2024-10-24 04:34:10|177971.4|177841.4|178007.6|177877.6|178013.4|177883.4|177953.7|177823.7|17
1729744460000|2024-10-24 04:34:20|178008.6|177878.6|178002.4|177872.4|178011|177881|177997.3|177867.3|16
1729744470000|2024-10-24 04:34:30|177999.3|177869.3|177994.1|177864.1|178003.9|177873.9|177983.5|177853.5|13
1729744480000|2024-10-24 04:34:40|177996.4|177866.4|177994.7|177864.7|177998.1|177868.1|177984.1|177854.1|31
1729744490000|2024-10-24 04:34:50|177986.1|177856.1|177963.3|177833.3|177995.2|177865.2|177951.9|177821.9|27
1729744500000|2024-10-24 04:35:00|177961.8|177831.8|177952.7|177822.7|177966.4|177836.4|177952.7|177822.7|23
1729744510000|2024-10-24 04:35:10|177951.7|177821.7|177948.6|177818.6|177958.9|177828.9|177946.6|177816.6|26
1729744520000|2024-10-24 04:35:20|177952|177822|177958.4|177828.4|177959.2|177829.2|177942.1|177812.1|28
1729744530000|2024-10-24 04:35:30|177957.6|177827.6|177953.5|177823.5|177959.2|177829.2|177945.1|177815.1|34
1729744540000|2024-10-24 04:35:40|177954.5|177824.5|177951.8|177821.8|177954.5|177824.5|177941.5|177811.5|30
1729744550000|2024-10-24 04:35:50|177950.3|177820.3|177952|177822|177959.1|177829.1|177948.7|177818.7|35
1729744560000|2024-10-24 04:36:00|177952.3|177822.3|177940.2|177810.2|177958.4|177828.4|177939.5|177809.5|36
1729744570000|2024-10-24 04:36:10|177941|177811|177950.4|177820.4|177954.1|177824.1|177940.8|177810.8|40
1729744580000|2024-10-24 04:36:20|177949.1|177819.1|177946.9|177816.9|177958.1|177828.1|177946.9|177816.9|36
1729744590000|2024-10-24 04:36:30|177955|177825|177952.2|177822.2|177958.1|177828.1|177947.8|177817.8|33
1729744600000|2024-10-24 04:36:40|177944|177814|177955.6|177825.6|177960.1|177830.1|177944|177814|38
1729744610000|2024-10-24 04:36:50|177952.6|177822.6|177961.3|177831.3|177964.1|177834.1|177951.7|177821.7|35
1729744620000|2024-10-24 04:37:00|177959.3|177829.3|177960|177830|177961.8|177831.8|177954.8|177824.8|18
1729744630000|2024-10-24 04:37:10|177959.5|177829.5|177957|177827|177963.5|177833.5|177954.9|177824.9|24
1729744640000|2024-10-24 04:37:20|177960.6|177830.6|177961.9|177831.9|177975.2|177845.2|177958.6|177828.6|25
1729744650000|2024-10-24 04:37:30|177966.6|177836.6|177960.2|177830.2|177967.5|177837.5|177957.9|177827.9|21
1729744660000|2024-10-24 04:37:40|177958.5|177828.5|177963.8|177833.8|177967.3|177837.3|177957.2|177827.2|22
1729744670000|2024-10-24 04:37:50|177964.8|177834.8|177967.4|177837.4|177979.5|177849.5|177961.2|177831.2|39
1729744680000|2024-10-24 04:38:00|177979.9|177849.9|177954.5|177824.5|177981.9|177851.9|177952.6|177822.6|36
1729744690000|2024-10-24 04:38:10|177961.2|177831.2|177947.9|177817.9|177961.2|177831.2|177942.3|177812.3|37
1729744700000|2024-10-24 04:38:20|177948.4|177818.4|177952.6|177822.6|177957.1|177827.1|177938.5|177808.5|38
1729744710000|2024-10-24 04:38:30|177948.8|177818.8|177955.1|177825.1|177956.1|177826.1|177940.5|177810.5|40
1729744720000|2024-10-24 04:38:40|177954.1|177824.1|177951.8|177821.8|177955.8|177825.8|177941.3|177811.3|40
1729744730000|2024-10-24 04:38:50|177952.3|177822.3|177955.2|177825.2|177957.7|177827.7|177943.4|177813.4|38
1729744740000|2024-10-24 04:39:00|177958.3|177828.3|177954.6|177824.6|177958.3|177828.3|177944|177814|39
1729744750000|2024-10-24 04:39:10|177951.2|177821.2|177954.7|177824.7|177955.9|177825.9|177943.3|177813.3|39
1729744760000|2024-10-24 04:39:20|177954|177824|177958.2|177828.2|177959.1|177829.1|177949.6|177819.6|30
1729744770000|2024-10-24 04:39:30|177957.7|177827.7|177960.3|177830.3|177961.9|177831.9|177950.6|177820.6|30
1729744780000|2024-10-24 04:39:40|177956.8|177826.8|177955.7|177825.7|177963.7|177833.7|177954.2|177824.2|38
1729744790000|2024-10-24 04:39:50|177955.9|177825.9|177967|177837|177967|177837|177950.1|177820.1|40
1729744800000|2024-10-24 04:40:00|177963|177833|177963.3|177833.3|177970.1|177840.1|177960.8|177830.8|18
1729744810000|2024-10-24 04:40:10|177964.5|177834.5|177959.9|177829.9|177964.5|177834.5|177958.5|177828.5|13
1729744820000|2024-10-24 04:40:20|177958.9|177828.9|177957.2|177827.2|177964.1|177834.1|177954.2|177824.2|21
1729744830000|2024-10-24 04:40:30|177951.9|177821.9|177952.4|177822.4|177956.7|177826.7|177945.2|177815.2|38
1729744840000|2024-10-24 04:40:40|177953.6|177823.6|177952.3|177822.3|177958.9|177828.9|177943.8|177813.8|39
1729744850000|2024-10-24 04:40:50|177955|177825|177955.1|177825.1|177957.7|177827.7|177943.2|177813.2|38
1729744860000|2024-10-24 04:41:00|177953.5|177823.5|177961.5|177831.5|177963.8|177833.8|177952.4|177822.4|25
1729744870000|2024-10-24 04:41:10|177963.3|177833.3|177959.2|177829.2|177965.8|177835.8|177959.2|177829.2|14
1729744880000|2024-10-24 04:41:20|177961.5|177831.5|177967.6|177837.6|177967.8|177837.8|177961.5|177831.5|15
1729744890000|2024-10-24 04:41:30|177967.7|177837.7|177960.8|177830.8|177967.7|177837.7|177958.5|177828.5|21
1729744900000|2024-10-24 04:41:40|177962.3|177832.3|177961.7|177831.7|177963.5|177833.5|177955.8|177825.8|21
1729744910000|2024-10-24 04:41:50|177956.1|177826.1|177966.4|177836.4|177966.4|177836.4|177955.3|177825.3|28
1729744920000|2024-10-24 04:42:00|177962.4|177832.4|177965.7|177835.7|177967.2|177837.2|177957.9|177827.9|26
1729744930000|2024-10-24 04:42:10|177963|177833|177964.4|177834.4|177965.5|177835.5|177959.4|177829.4|18
1729744940000|2024-10-24 04:42:20|177961.6|177831.6|177955|177825|177961.6|177831.6|177952.3|177822.3|24
1729744950000|2024-10-24 04:42:30|177954.5|177824.5|177960.4|177830.4|177968.2|177838.2|177952.3|177822.3|32
1729744960000|2024-10-24 04:42:40|177957.4|177827.4|177960.9|177830.9|177961.4|177831.4|177954.5|177824.5|33
1729744970000|2024-10-24 04:42:50|177960.5|177830.5|177961.4|177831.4|177969.5|177839.5|177958.8|177828.8|27
1729744980000|2024-10-24 04:43:00|177962.9|177832.9|177958.1|177828.1|177968.9|177838.9|177956.2|177826.2|26
1729744990000|2024-10-24 04:43:10|177969|177839|177959.1|177829.1|177976.4|177846.4|177956.8|177826.8|32
1729745000000|2024-10-24 04:43:20|177961.3|177831.3|177957.8|177827.8|177962.8|177832.8|177956.8|177826.8|19
1729745010000|2024-10-24 04:43:30|177959.3|177829.3|177949.9|177819.9|177960.3|177830.3|177947.4|177817.4|35
1729745020000|2024-10-24 04:43:40|177949.4|177819.4|177952.3|177822.3|177957.8|177827.8|177943.9|177813.9|30
1729745030000|2024-10-24 04:43:50|177953.8|177823.8|177955.4|177825.4|177958.2|177828.2|177951.6|177821.6|15
1729745040000|2024-10-24 04:44:00|177954.7|177824.7|177955.3|177825.3|177959.3|177829.3|177954.7|177824.7|9
1729745050000|2024-10-24 04:44:10|177958.6|177828.6|177957.4|177827.4|177961.2|177831.2|177956.4|177826.4|27
1729745060000|2024-10-24 04:44:20|177959.4|177829.4|177963|177833|177963|177833|177954.1|177824.1|19
1729745070000|2024-10-24 04:44:30|177963.1|177833.1|177959.4|177829.4|177966.3|177836.3|177957.4|177827.4|33
1729745080000|2024-10-24 04:44:40|177961.4|177831.4|177969.8|177839.8|177973.7|177843.7|177956.7|177826.7|23
1729745090000|2024-10-24 04:44:50|177965.6|177835.6|177960.1|177830.1|177966.6|177836.6|177958.2|177828.2|18
1729745100000|2024-10-24 04:45:00|177962.9|177832.9|177956.3|177826.3|177965.2|177835.2|177954|177824|32
1729745110000|2024-10-24 04:45:10|177959.5|177829.5|177850.5|177720.5|177959.8|177829.8|177837.7|177712.9|35
1729745120000|2024-10-24 04:45:20|177849.7|177719.7|177864.3|177734.3|177866.8|177736.8|177823.1|177693.1|16
1729745130000|2024-10-24 04:45:30|177861.6|177731.6|177885.2|177755.2|177885.2|177755.2|177861.6|177731.6|22
1729745140000|2024-10-24 04:45:40|177883.2|177753.2|177883.4|177753.4|177885.6|177755.6|177880.4|177750.4|13
1729745150000|2024-10-24 04:45:50|177883.5|177753.5|177882.2|177752.2|177892.5|177762.5|177875.7|177745.7|19
1729745160000|2024-10-24 04:46:00|177883.8|177753.8|177891|177761|177891|177761|177873.5|177743.5|24
1729745170000|2024-10-24 04:46:10|177892.3|177762.3|177882.6|177752.6|177895.4|177765.4|177881.8|177751.8|34
1729745180000|2024-10-24 04:46:20|177894.6|177764.6|177888.3|177758.3|177895.8|177765.8|177883.6|177753.6|40
1729745190000|2024-10-24 04:46:30|177886.9|177756.9|177899|177769|177901.4|177771.4|177886.9|177756.9|32
1729745200000|2024-10-24 04:46:40|177894.1|177764.1|177894.4|177764.4|177900.6|177770.6|177891.5|177761.5|24
1729745210000|2024-10-24 04:46:50|177887.7|177757.7|177873.9|177743.9|177902.5|177772.5|177868.5|177738.5|33
1729745220000|2024-10-24 04:47:00|177877.8|177747.8|177859.8|177729.8|177878.9|177748.9|177859.8|177729.8|23
1729745230000|2024-10-24 04:47:10|177864.4|177734.4|177863.4|177733.4|177874.2|177744.2|177862.8|177732.8|30
1729745240000|2024-10-24 04:47:20|177868|177738|177867.3|177737.3|177874.8|177744.8|177863.5|177733.5|31
1729745250000|2024-10-24 04:47:30|177873|177743|177869.7|177739.7|177873|177743|177855.7|177725.7|26
1729745260000|2024-10-24 04:47:40|177865.5|177735.5|177862.7|177732.7|177870.9|177740.9|177858.9|177728.9|40
1729745270000|2024-10-24 04:47:50|177868.5|177738.5|177861.3|177731.3|177872.4|177742.4|177859.8|177729.8|39
1729745280000|2024-10-24 04:48:00|177859.9|177729.9|177845.3|177755.3|177873.1|177761.6|177841.6|177729.9|34
1729745290000|2024-10-24 04:48:10|177846|177756|177879.1|177749.1|177879.1|177772.4|177842|177737.1|36
1729745300000|2024-10-24 04:48:20|177872.5|177742.5|177881.8|177751.8|177882.9|177752.9|177872.4|177742.4|38
1729745310000|2024-10-24 04:48:30|177880.2|177750.2|177871.9|177741.9|177887.3|177757.3|177870.4|177740.4|40
1729745320000|2024-10-24 04:48:40|177871.6|177741.6|177854.1|177764.1|177877|177769.3|177849.2|177738.3|40
1729745330000|2024-10-24 04:48:50|177854.3|177764.3|177872|177742|177882.3|177765.4|177854.3|177738.4|37
1729745340000|2024-10-24 04:49:00|177872.2|177742.2|177871.8|177741.8|177872.5|177761|177850.2|177734.2|39
1729745350000|2024-10-24 04:49:10|177869.7|177739.7|177872.3|177742.3|177875.3|177745.3|177867|177737|39
1729745360000|2024-10-24 04:49:20|177875.8|177745.8|177871.3|177741.3|177878.7|177748.7|177867.2|177737.2|38
1729745370000|2024-10-24 04:49:30|177871.4|177741.4|177876.6|177746.6|177880.7|177750.7|177868.2|177738.2|37
1729745380000|2024-10-24 04:49:40|177870.5|177740.5|177869.4|177739.4|177876.3|177746.3|177866.7|177736.7|36
1729745390000|2024-10-24 04:49:50|177871.6|177741.6|177875.7|177745.7|177878.2|177748.2|177866.1|177736.1|38
1729745400000|2024-10-24 04:50:00|177877.9|177747.9|177874.8|177744.8|177884.6|177754.6|177873.4|177743.4|38
1729745410000|2024-10-24 04:50:10|177871.6|177741.6|177869.9|177739.9|177877.2|177747.2|177866.4|177736.4|37
1729745420000|2024-10-24 04:50:20|177868.4|177738.4|177880.9|177750.9|177883.5|177753.5|177868.4|177738.4|40
1729745430000|2024-10-24 04:50:30|177883.4|177753.4|177871.5|177741.5|177886.2|177756.2|177871.3|177741.3|35
1729745440000|2024-10-24 04:50:40|177870.7|177740.7|177853.4|177763.4|177879.1|177764.2|177847.1|177739.4|34
1729745450000|2024-10-24 04:50:50|177853.9|177763.9|177848.4|177758.4|177874.1|177768.1|177848.4|177737|36
1729745460000|2024-10-24 04:51:00|177854.9|177764.9|177879.1|177749.1|177879.1|177771.2|177847.3|177741|37
1729745470000|2024-10-24 04:51:10|177877.1|177747.1|177874.5|177744.5|177880.5|177750.5|177867.5|177737.5|36
1729745480000|2024-10-24 04:51:20|177878.9|177748.9|177880.6|177750.6|177886.7|177756.7|177875.4|177745.4|35
1729745490000|2024-10-24 04:51:30|177879.4|177749.4|177887.6|177757.6|177890.9|177760.9|177879.4|177749.4|27
1729745500000|2024-10-24 04:51:40|177886.2|177756.2|177862.7|177772.7|177886.8|177774.9|177858|177746.1|32
1729745510000|2024-10-24 04:51:50|177865.1|177775.1|177851.2|177761.2|177866.7|177776.7|177849.9|177759.9|35
1729745520000|2024-10-24 04:52:00|177850.5|177760.5|177852|177762|177859.3|177769.3|177839.6|177749.6|36
1729745530000|2024-10-24 04:52:10|177842.9|177752.9|177855.6|177765.6|177863.2|177773.2|177842.9|177752.9|37
1729745540000|2024-10-24 04:52:20|177852.3|177762.3|177849.6|177759.6|177862.6|177772.6|177846.1|177756.1|27
1729745550000|2024-10-24 04:52:30|177847.3|177757.3|177853.9|177763.9|177860.3|177770.3|177847.1|177757.1|36
1729745560000|2024-10-24 04:52:40|177851.5|177761.5|177843.7|177753.7|177855.2|177765.2|177842.1|177752.1|40
1729745570000|2024-10-24 04:52:50|177845.1|177755.1|177848.8|177758.8|177861.8|177771.8|177843.3|177753.3|40
1729745580000|2024-10-24 04:53:00|177850.3|177760.3|177853.6|177763.6|177858.1|177768.1|177844.8|177754.8|36
1729745590000|2024-10-24 04:53:10|177851.2|177761.2|177847.1|177757.1|177856.1|177766.1|177841.5|177751.5|26
1729745600000|2024-10-24 04:53:20|177842.6|177752.6|177846.1|177756.1|177855.6|177765.6|177842.6|177752.6|29
1729745610000|2024-10-24 04:53:30|177847.4|177757.4|177852.2|177762.2|177858|177768|177843.2|177753.2|34
1729745620000|2024-10-24 04:53:40|177849.6|177759.6|177847.2|177757.2|177859.6|177769.6|177847.2|177757.2|36
1729745630000|2024-10-24 04:53:50|177848.8|177758.8|177847.8|177757.8|177859.1|177769.1|177845.4|177755.4|36
1729745640000|2024-10-24 04:54:00|177856.8|177766.8|177846.2|177756.2|177857.1|177767.1|177843.4|177753.4|31
1729745650000|2024-10-24 04:54:10|177854|177764|177859.6|177769.6|177859.6|177769.6|177841.6|177751.6|36
1729745660000|2024-10-24 04:54:20|177864.2|177774.2|177850.3|177760.3|177864.2|177774.2|177846.5|177756.5|28
1729745670000|2024-10-24 04:54:30|177854.3|177764.3|177841.9|177751.9|177854.3|177764.3|177838.2|177748.2|27
1729745680000|2024-10-24 04:54:40|177842.9|177752.9|177844|177754|177851.6|177761.6|177839.6|177749.6|34
1729745690000|2024-10-24 04:54:50|177843.6|177753.6|177839.5|177749.5|177849|177759|177839.2|177749.2|25
1729745700000|2024-10-24 04:55:00|177846.4|177756.4|177840.3|177750.3|177849.5|177759.5|177836.8|177746.8|37
1729745710000|2024-10-24 04:55:10|177839.3|177749.3|177842.3|177752.3|177851.9|177761.9|177835.1|177745.1|33
1729745720000|2024-10-24 04:55:20|177839.9|177749.9|177837|177747|177869.2|177767.3|177837|177736.4|30
1729745730000|2024-10-24 04:55:30|177838.2|177748.2|177839.7|177749.7|177849.1|177759.1|177834.8|177744.8|36
1729745740000|2024-10-24 04:55:40|177840.1|177750.1|177819.3|177729.3|177848|177758|177819.3|177729.3|36
1729745750000|2024-10-24 04:55:50|177821.5|177731.5|177824.8|177734.8|177826.2|177736.2|177815.6|177725.6|24
1729745760000|2024-10-24 04:56:00|177824.4|177734.4|177824.4|177734.4|177824.4|177734.4|177824.4|177734.4|1
1729745770000|2024-10-24 04:56:10|177824.5|177734.5|177821|177731|177828.8|177738.8|177817.8|177727.8|31
1729745780000|2024-10-24 04:56:20|177825.1|177735.1|177822.1|177732.1|177841.9|177737.5|177817|177707|40
1729745790000|2024-10-24 04:56:30|177820.3|177730.3|177825.1|177735.1|177830.6|177740.6|177818.6|177728.6|38
1729745800000|2024-10-24 04:56:40|177820.3|177730.3|177824.8|177734.8|177829|177739|177819.1|177729.1|34
1729745810000|2024-10-24 04:56:50|177831.4|177741.4|177824.8|177734.8|177831.4|177741.4|177820.3|177730.3|39
1729745820000|2024-10-24 04:57:00|177830.5|177740.5|177824.3|177734.3|177832.2|177742.2|177815.7|177725.7|25
1729745830000|2024-10-24 04:57:10|177824.7|177734.7|177818.3|177728.3|177824.7|177734.7|177811.6|177721.6|23
1729745840000|2024-10-24 04:57:20|177817.8|177727.8|177816.1|177726.1|177839.8|177736.5|177815.5|177706.8|33
1729745850000|2024-10-24 04:57:30|177827.6|177737.6|177819.3|177729.3|177827.6|177737.6|177814.4|177724.4|16
1729745860000|2024-10-24 04:57:40|177816.3|177726.3|177816.1|177726.1|177844.1|177737.3|177814.4|177714.1|39
1729745870000|2024-10-24 04:57:50|177815.8|177725.8|177819.5|177729.5|177823.3|177733.3|177814|177724|23
1729745880000|2024-10-24 04:58:00|177816.5|177726.5|177817.7|177727.7|177824.1|177734.1|177812.4|177722.4|32
1729745890000|2024-10-24 04:58:10|177818.1|177728.1|177819.5|177729.5|177820.6|177730.6|177814.6|177724.6|16
1729745900000|2024-10-24 04:58:20|177826.1|177736.1|177817.8|177727.8|177826.1|177736.1|177813.9|177723.9|25
1729745910000|2024-10-24 04:58:30|177815.9|177725.9|177821.3|177731.3|177828.1|177738.1|177815.9|177725.9|15
1729745920000|2024-10-24 04:58:40|177819.9|177729.9|177821.4|177731.4|177824.7|177734.7|177815.2|177725.2|19
1729745930000|2024-10-24 04:58:50|177820.5|177730.5|177824.4|177734.4|177828.3|177738.3|177818.6|177728.6|18
1729745940000|2024-10-24 04:59:00|177827.4|177737.4|177822.6|177732.6|177829.6|177739.6|177818.6|177728.6|21
1729745950000|2024-10-24 04:59:10|177820.9|177730.9|177828|177738|177837.1|177747.1|177817.7|177727.7|19
1729745960000|2024-10-24 04:59:20|177834.6|177744.6|177826.9|177736.9|177834.6|177744.6|177822.6|177732.6|19
1729745970000|2024-10-24 04:59:30|177826.6|177736.6|177828.6|177738.6|177830.5|177740.5|177819.7|177729.7|16
1729745980000|2024-10-24 04:59:40|177829.4|177739.4|177827.7|177737.7|177833.9|177743.9|177822.4|177732.4|21
1729745990000|2024-10-24 04:59:50|177827.4|177737.4|177827.4|177737.4|177827.4|177737.4|177827.4|177737.4|1
1729746000000|2024-10-24 05:00:00|177818.7|177728.7|177839.7|177749.7|177839.7|177749.7|177818.7|177728.7|35
1729746010000|2024-10-24 05:00:10|177832|177742|177830.1|177740.1|177840.8|177750.8|177828|177738|37
1729746020000|2024-10-24 05:00:20|177828.4|177738.4|177827.7|177737.7|177829.2|177739.2|177822.4|177732.4|11
1729746030000|2024-10-24 05:00:30|177826.3|177736.3|177829|177739|177829.4|177739.4|177825|177735|10
1729746040000|2024-10-24 05:00:40|177831.5|177741.5|177832.8|177742.8|177850.2|177760.2|177829.1|177739.1|13
1729746050000|2024-10-24 05:00:50|177836|177746|177836|177746|177836|177746|177836|177746|1
1729746060000|2024-10-24 05:01:00|177834.8|177744.8|177828.6|177738.6|177858|177768|177824.9|177734.9|21
1729746070000|2024-10-24 05:01:10|177832|177742|177844.3|177754.3|177860.8|177770.8|177832|177742|15
1729746080000|2024-10-24 05:01:20|177846.3|177756.3|177841.3|177751.3|177850.7|177760.7|177836|177746|25
1729746090000|2024-10-24 05:01:30|177842.7|177752.7|177817.4|177727.4|177842.7|177752.7|177817.4|177727.4|20
1729746100000|2024-10-24 05:01:40|177819.6|177729.6|177827.1|177737.1|177829.2|177739.2|177818.7|177728.7|35
1729746110000|2024-10-24 05:01:50|177826.1|177736.1|177819.9|177729.9|177827.8|177737.8|177819.9|177729.9|15
1729746120000|2024-10-24 05:02:00|177825.5|177735.5|177822.8|177732.8|177827.3|177737.3|177818.7|177728.7|21
1729746130000|2024-10-24 05:02:10|177817.3|177727.3|177823.4|177733.4|177826.7|177736.7|177817.3|177727.3|19
1729746140000|2024-10-24 05:02:20|177824.2|177734.2|177821.5|177731.5|177834.3|177744.3|177820.1|177730.1|24
1729746150000|2024-10-24 05:02:30|177823.5|177733.5|177830.7|177740.7|177835.3|177745.3|177822.9|177732.9|23
1729746160000|2024-10-24 05:02:40|177825.9|177735.9|177824|177734|177829.8|177739.8|177818.7|177728.7|31
1729746170000|2024-10-24 05:02:50|177823.6|177733.6|177824|177734|177824|177734|177823.6|177733.6|2
1729746180000|2024-10-24 05:03:00|177824.1|177734.1|177824.8|177734.8|177827.4|177737.4|177818.7|177728.7|23
1729746190000|2024-10-24 05:03:10|177819.4|177729.4|177821.6|177731.6|177826.8|177736.8|177819.4|177729.4|16
1729746200000|2024-10-24 05:03:20|177830.8|177740.8|177821.5|177731.5|177831.5|177741.5|177818.9|177728.9|28
1729746210000|2024-10-24 05:03:30|177826.7|177736.7|177836.9|177746.9|177836.9|177746.9|177821.7|177731.7|20
1729746220000|2024-10-24 05:03:40|177836.4|177746.4|177829|177739|177837.4|177747.4|177825.4|177735.4|8
1729746230000|2024-10-24 05:03:50|177827.6|177737.6|177840.1|177750.1|177847.4|177757.4|177825.9|177735.9|16
1729746240000|2024-10-24 05:04:00|177840.3|177750.3|177830.9|177740.9|177848.1|177758.1|177824.1|177734.1|22
1729746250000|2024-10-24 05:04:10|177825.8|177735.8|177824.9|177734.9|177825.8|177735.8|177824.9|177734.9|5
1729746260000|2024-10-24 05:04:20|177825|177735|177851.5|177761.5|177853.1|177763.1|177822.4|177732.4|23
1729746270000|2024-10-24 05:04:30|177849.8|177759.8|177855.4|177765.4|177869.5|177769|177844.7|177739.5|28
1729746280000|2024-10-24 05:04:40|177856.1|177766.1|177860.5|177770.5|177865.9|177775.9|177847.1|177757.1|30
1729746290000|2024-10-24 05:04:50|177852|177762|177847.3|177757.3|177861.4|177771.4|177846|177756|36
1729746300000|2024-10-24 05:05:00|177851.5|177761.5|177844.6|177754.6|177858|177768|177838.9|177748.9|20
1729746310000|2024-10-24 05:05:10|177842.9|177752.9|177856.4|177766.4|177878.4|177772.5|177830.3|177740.3|17
1729746320000|2024-10-24 05:05:20|177855.4|177765.4|177856.6|177766.6|177858.3|177768.3|177842.6|177752.6|32
1729746330000|2024-10-24 05:05:30|177851.8|177761.8|177846.7|177756.7|177855.3|177765.3|177843.6|177753.6|31
1729746340000|2024-10-24 05:05:40|177849.2|177759.2|177848.3|177758.3|177854.7|177764.7|177844.8|177754.8|25
1729746350000|2024-10-24 05:05:50|177854.8|177764.8|177863.3|177773.3|177864.1|177774.1|177847.2|177757.2|34
1729746360000|2024-10-24 05:06:00|177857.9|177767.9|177869.7|177779.7|177870.4|177780.4|177850.6|177760.6|32
1729746370000|2024-10-24 05:06:10|177866|177776|177862.5|177772.5|177870.9|177780.9|177858.2|177768.2|29
1729746380000|2024-10-24 05:06:20|177857.5|177767.5|177867.3|177777.3|177869.2|177779.2|177851.2|177761.2|38
1729746390000|2024-10-24 05:06:30|177871.2|177781.2|177863.8|177773.8|177875.8|177785.8|177861.8|177771.8|26
1729746400000|2024-10-24 05:06:40|177863.4|177773.4|177865.3|177775.3|177882.1|177792.1|177859.9|177769.9|27
1729746410000|2024-10-24 05:06:50|177866.7|177776.7|177862.4|177772.4|177873.2|177783.2|177860.2|177770.2|37
1729746420000|2024-10-24 05:07:00|177864.6|177774.6|177861|177771|177869.1|177779.1|177855.6|177765.6|27
1729746430000|2024-10-24 05:07:10|177864.4|177774.4|177853.2|177763.2|177868|177778|177853.2|177763.2|26
1729746440000|2024-10-24 05:07:20|177855.2|177765.2|177847.2|177757.2|177857.1|177767.1|177845.4|177755.4|19
1729746450000|2024-10-24 05:07:30|177851.4|177761.4|177840|177750|177851.4|177761.4|177836.2|177746.2|11
1729746460000|2024-10-24 05:07:40|177840.3|177750.3|177828.9|177738.9|177840.4|177750.4|177823.5|177733.5|8
1729746470000|2024-10-24 05:07:50|177828.2|177738.2|177826.2|177736.2|177828.2|177738.2|177826|177736|4
1729746480000|2024-10-24 05:08:00|177833.7|177743.7|177826.3|177736.3|177838.1|177748.1|177826.3|177736.3|7
1729746490000|2024-10-24 05:08:10|177830.1|177740.1|177826.9|177736.9|177830.1|177740.1|177826.9|177736.9|3
1729746500000|2024-10-24 05:08:20|177823.9|177733.9|177828.4|177738.4|177828.4|177738.4|177823.9|177733.9|2
1729746510000|2024-10-24 05:08:30|177828.6|177738.6|177826.9|177736.9|177828.6|177738.6|177826.9|177736.9|2
1729746520000|2024-10-24 05:08:40|177827|177737|177827|177737|177827.1|177737.1|177827|177737|3
1729746530000|2024-10-24 05:08:50|177826.5|177736.5|177852|177762|177873.2|177783.2|177826.5|177736.5|13
1729746540000|2024-10-24 05:09:00|177847.2|177757.2|177839.2|177749.2|177852|177762|177835.7|177745.7|13
1729746550000|2024-10-24 05:09:10|177836.7|177746.7|177838.4|177748.4|177846|177756|177835.7|177745.7|13
1729746560000|2024-10-24 05:09:20|177829.4|177739.4|177856.3|177766.3|177856.7|177766.7|177827.6|177737.6|19
1729746570000|2024-10-24 05:09:30|177860.8|177770.8|177855.1|177765.1|177862.6|177772.6|177851.8|177761.8|34
1729746580000|2024-10-24 05:09:40|177858.5|177768.5|177859.9|177769.9|177864|177774|177853.5|177763.5|26
1729746590000|2024-10-24 05:09:50|177853.1|177763.1|177856.8|177766.8|177861.1|177771.1|177850.1|177760.1|23
1729746600000|2024-10-24 05:10:00|177850.8|177760.8|177854.5|177764.5|177862.1|177772.1|177845.4|177755.4|32
1729746610000|2024-10-24 05:10:10|177856.2|177766.2|177853.5|177763.5|177860.7|177770.7|177846.3|177756.3|35
1729746620000|2024-10-24 05:10:20|177857.6|177767.6|177851.1|177761.1|177860|177770|177845.3|177755.3|26
1729746630000|2024-10-24 05:10:30|177854.4|177764.4|177842.7|177752.7|177854.4|177764.4|177842.7|177752.7|25
1729746640000|2024-10-24 05:10:40|177854.7|177764.7|177849.7|177759.7|177860.8|177770.8|177845.3|177755.3|31
1729746650000|2024-10-24 05:10:50|177851.1|177761.1|177848|177758|177857.8|177767.8|177844.7|177754.7|32
1729746660000|2024-10-24 05:11:00|177850.9|177760.9|177846.1|177756.1|177858.9|177768.9|177839.4|177749.4|30
1729746670000|2024-10-24 05:11:10|177850.5|177760.5|177849.3|177759.3|177857.8|177767.8|177840.7|177750.7|35
1729746680000|2024-10-24 05:11:20|177852|177762|177852.3|177762.3|177861.6|177771.6|177843.7|177753.7|25
1729746690000|2024-10-24 05:11:30|177847.8|177757.8|177849.2|177759.2|177860|177770|177844.5|177754.5|27
1729746700000|2024-10-24 05:11:40|177856.3|177766.3|177893.3|177763.3|177898.2|177788.7|177838.5|177748.5|22
1729746710000|2024-10-24 05:11:50|177894.9|177764.9|177892|177762|177896.1|177793|177879.8|177760.3|19
1729746720000|2024-10-24 05:12:00|177897.2|177767.2|177876.2|177786.2|177905|177801.6|177875.5|177767.2|23
1729746730000|2024-10-24 05:12:10|177875|177785|177872.4|177782.4|177881.9|177791.9|177864.4|177774.4|20
1729746740000|2024-10-24 05:12:20|177872.6|177782.6|177868.1|177778.1|177877.4|177787.4|177866.7|177776.7|31
1729746750000|2024-10-24 05:12:30|177866|177776|177875.5|177785.5|177882.5|177792.5|177866|177776|24
1729746760000|2024-10-24 05:12:40|177875.2|177785.2|177868|177778|177881.7|177791.7|177867.8|177777.8|31
1729746770000|2024-10-24 05:12:50|177870|177780|177872.1|177782.1|177872.2|177782.2|177864.7|177774.7|7
1729746780000|2024-10-24 05:13:00|177871.7|177781.7|177865.9|177775.9|177872.8|177782.8|177863.3|177773.3|20
1729746790000|2024-10-24 05:13:10|177867.9|177777.9|177861.8|177771.8|177880.5|177790.5|177858.6|177768.6|29
1729746800000|2024-10-24 05:13:20|177857|177767|177863.8|177773.8|177869.5|177779.5|177857|177767|31
1729746810000|2024-10-24 05:13:30|177862.8|177772.8|177866.8|177776.8|177871.2|177781.2|177862.7|177772.7|19
1729746820000|2024-10-24 05:13:40|177864.8|177774.8|177863.1|177773.1|177871.1|177781.1|177858.2|177768.2|31
1729746830000|2024-10-24 05:13:50|177863.6|177773.6|177865.2|177775.2|177867.3|177777.3|177855.9|177765.9|39
1729746840000|2024-10-24 05:14:00|177862.7|177772.7|177867.3|177777.3|177867.8|177777.8|177857.6|177767.6|35
1729746850000|2024-10-24 05:14:10|177867.5|177777.5|177854|177764|177867.5|177777.5|177852.5|177762.5|30
1729746860000|2024-10-24 05:14:20|177855.5|177765.5|177853.8|177763.8|177859.8|177769.8|177851|177761|25
1729746870000|2024-10-24 05:14:30|177854|177764|177853.7|177763.7|177855.6|177765.6|177846.3|177756.3|25
1729746880000|2024-10-24 05:14:40|177851.7|177761.7|177855.5|177765.5|177862.5|177772.5|177847.2|177757.2|22
1729746890000|2024-10-24 05:14:50|177852.9|177762.9|177847.8|177757.8|177861.3|177771.3|177847.8|177757.8|25
1729746900000|2024-10-24 05:15:00|177847.6|177757.6|177850.7|177760.7|177859.8|177769.8|177847.4|177757.4|30
1729746910000|2024-10-24 05:15:10|177853.4|177763.4|177849.7|177759.7|177859.6|177769.6|177847.3|177757.3|30
1729746920000|2024-10-24 05:15:20|177852.7|177762.7|177828.9|177738.9|177859|177769|177828.9|177738.9|31
1729746930000|2024-10-24 05:15:30|177827.4|177737.4|177830.9|177740.9|177837.3|177747.3|177826.4|177736.4|17
1729746940000|2024-10-24 05:15:40|177833.6|177743.6|177828.1|177738.1|177833.6|177743.6|177823.9|177733.9|23
1729746950000|2024-10-24 05:15:50|177838.4|177748.4|177829.3|177739.3|177838.4|177748.4|177825.6|177735.6|16
1729746960000|2024-10-24 05:16:00|177829.6|177739.6|177825.7|177735.7|177832.2|177742.2|177824.3|177734.3|14
1729746970000|2024-10-24 05:16:10|177826.7|177736.7|177821.3|177731.3|177828|177738|177820.1|177730.1|16
1729746980000|2024-10-24 05:16:20|177819.1|177729.1|177821.3|177731.3|177827.6|177737.6|177819.1|177729.1|10
1729746990000|2024-10-24 05:16:30|177821.4|177731.4|177828.1|177738.1|177840.3|177750.3|177821.4|177731.4|12
1729747000000|2024-10-24 05:16:40|177827.5|177737.5|177824.1|177734.1|177829.3|177739.3|177822.6|177732.6|19
1729747010000|2024-10-24 05:16:50|177828.9|177738.9|177848.5|177758.5|177852.4|177762.4|177827.4|177737.4|35
1729747020000|2024-10-24 05:17:00|177848.1|177758.1|177851.6|177761.6|177860.2|177770.2|177839.6|177749.6|34
1729747030000|2024-10-24 05:17:10|177847.8|177757.8|177853.1|177763.1|177859.3|177769.3|177843.7|177753.7|30
1729747040000|2024-10-24 05:17:20|177849.2|177759.2|177858.2|177768.2|177863.1|177773.1|177848.1|177758.1|34
1729747050000|2024-10-24 05:17:30|177857.4|177767.4|177846.5|177756.5|177859.8|177769.8|177846.5|177756.5|33
1729747060000|2024-10-24 05:17:40|177851.9|177761.9|177850.6|177760.6|177854.8|177764.8|177842.2|177752.2|23
1729747070000|2024-10-24 05:17:50|177850|177760|177848.9|177758.9|177853|177763|177845.4|177755.4|30
1729747080000|2024-10-24 05:18:00|177853.2|177763.2|177847.8|177757.8|177856.6|177766.6|177846.3|177756.3|27
1729747090000|2024-10-24 05:18:10|177850.6|177760.6|177842.5|177752.5|177850.6|177760.6|177832.8|177742.8|18
1729747100000|2024-10-24 05:18:20|177839.7|177749.7|177855|177765|177855.2|177765.2|177839.7|177749.7|17
1729747110000|2024-10-24 05:18:30|177850.4|177760.4|177848|177758|177855.4|177765.4|177847|177757|29
1729747120000|2024-10-24 05:18:40|177835.2|177745.2|177832.6|177742.6|177839|177749|177832|177742|18
1729747130000|2024-10-24 05:18:50|177835.3|177745.3|177892.6|177762.6|177907|177786.5|177830.4|177740.4|13
1729747140000|2024-10-24 05:19:00|177901.8|177771.8|177901.7|177771.7|177901.8|177771.8|177884.8|177754.8|30
1729747150000|2024-10-24 05:19:10|177887|177757|177874.1|177784.1|177906.9|177800.3|177874.1|177751|33
1729747160000|2024-10-24 05:19:20|177870|177780|177864.3|177774.3|177885|177783.3|177854.2|177753.1|34
1729747170000|2024-10-24 05:19:30|177873.5|177783.5|177863.2|177773.2|177873.5|177783.5|177850.6|177760.6|30
1729747180000|2024-10-24 05:19:40|177863.7|177773.7|177860.7|177770.7|177871.1|177781.1|177857.9|177767.9|23
1729747190000|2024-10-24 05:19:50|177859.9|177769.9|177846.1|177756.1|177863.9|177773.9|177837.4|177747.4|24
1729747200000|2024-10-24 05:20:00|177842.4|177752.4|177832.8|177742.8|177845.9|177755.9|177832.8|177742.8|16
1729747210000|2024-10-24 05:20:10|177833|177743|177833.2|177743.2|177834|177744|177828|177738|5
1729747220000|2024-10-24 05:20:20|177832.5|177742.5|177836.5|177746.5|177839.7|177749.7|177827.5|177737.5|21
1729747230000|2024-10-24 05:20:30|177837.5|177747.5|177825.7|177735.7|177838.9|177748.9|177825.7|177735.7|8
1729747240000|2024-10-24 05:20:40|177829.2|177739.2|177829.5|177739.5|177834.4|177744.4|177825.5|177735.5|19
1729747250000|2024-10-24 05:20:50|177833|177743|177832|177742|177833.3|177743.3|177832|177742|3
1729747260000|2024-10-24 05:21:00|177829.5|177739.5|177826.3|177736.3|177829.5|177739.5|177826.3|177736.3|4
1729747270000|2024-10-24 05:21:10|177828.3|177738.3|177831.6|177741.6|177841.4|177751.4|177827.2|177737.2|23
1729747280000|2024-10-24 05:21:20|177828.8|177738.8|177830.9|177740.9|177844.9|177754.9|177828.8|177738.8|14
1729747290000|2024-10-24 05:21:30|177829.4|177739.4|177834.5|177744.5|177846.4|177756.4|177829.1|177739.1|22
1729747300000|2024-10-24 05:21:40|177831.5|177741.5|177833|177743|177833.2|177743.2|177826.4|177736.4|13
1729747310000|2024-10-24 05:21:50|177831.3|177741.3|177828.7|177738.7|177836.7|177746.7|177824.7|177734.7|22
1729747320000|2024-10-24 05:22:00|177825.9|177735.9|177827.2|177737.2|177838.4|177748.4|177824.9|177734.9|25
1729747330000|2024-10-24 05:22:10|177831.1|177741.1|177824.9|177734.9|177831.1|177741.1|177823.5|177733.5|26
1729747340000|2024-10-24 05:22:20|177825|177735|177841|177751|177849.5|177759.5|177824|177734|16
1729747350000|2024-10-24 05:22:30|177854.3|177764.3|177838|177748|177854.3|177764.3|177837.8|177747.8|10
1729747360000|2024-10-24 05:22:40|177877.4|177787.4|177886.8|177756.8|177886.9|177787.4|177877.4|177751|19
1729747370000|2024-10-24 05:22:50|177886.7|177756.7|177868.6|177778.6|177888.4|177778.6|177856.5|177754.2|31
1729747380000|2024-10-24 05:23:00|177866.6|177776.6|177859.9|177769.9|177876.1|177786.1|177858.5|177768.5|35
1729747390000|2024-10-24 05:23:10|177858.3|177768.3|177859.8|177769.8|177870.3|177780.3|177851.3|177761.3|33
1729747400000|2024-10-24 05:23:20|177856.6|177766.6|177857.2|177767.2|177870.2|177780.2|177854.2|177764.2|36
1729747410000|2024-10-24 05:23:30|177852.5|177762.5|177853.3|177763.3|177860.3|177770.3|177849.2|177759.2|34
1729747420000|2024-10-24 05:23:40|177856.5|177766.5|177856.1|177766.1|177859.8|177769.8|177849.2|177759.2|31
1729747430000|2024-10-24 05:23:50|177854.1|177764.1|177856.4|177766.4|177860.2|177770.2|177848.8|177758.8|34
1729747440000|2024-10-24 05:24:00|177854.9|177764.9|177858|177768|177860.5|177770.5|177851.4|177761.4|30
1729747450000|2024-10-24 05:24:10|177855.3|177765.3|177842.1|177752.1|177861.5|177771.5|177835.4|177745.4|23
1729747460000|2024-10-24 05:24:20|177840.4|177750.4|177835.6|177745.6|177845.6|177755.6|177830.9|177740.9|13
1729747470000|2024-10-24 05:24:30|177831.5|177741.5|177831.9|177741.9|177839.9|177749.9|177829.3|177739.3|14
1729747480000|2024-10-24 05:24:40|177836.7|177746.7|177836.6|177746.6|177836.7|177746.7|177826.4|177736.4|15
1729747490000|2024-10-24 05:24:50|177838.3|177748.3|177826.6|177736.6|177843.4|177753.4|177825.7|177735.7|8
1729747500000|2024-10-24 05:25:00|177824|177734|177822.3|177732.3|177826|177736|177822|177732|7
1729747510000|2024-10-24 05:25:10|177822.9|177732.9|177826|177736|177829.3|177739.3|177822.9|177732.9|6
1729747520000|2024-10-24 05:25:20|177826.6|177736.6|177819|177729|177826.6|177736.6|177819|177729|2
1729747530000|2024-10-24 05:25:30|177818.1|177728.1|177820.8|177730.8|177823.2|177733.2|177817.4|177727.4|7
1729747540000|2024-10-24 05:25:40|177821|177731|177821.9|177731.9|177827.2|177737.2|177813.2|177723.2|11
1729747550000|2024-10-24 05:25:50|177820.1|177730.1|177824.7|177734.7|177825.6|177735.6|177820.1|177730.1|3
1729747560000|2024-10-24 05:26:00|177826.2|177736.2|177828.3|177738.3|177829.2|177739.2|177826.2|177736.2|6
1729747570000|2024-10-24 05:26:10|177826.6|177736.6|177827.9|177737.9|177828|177738|177826.6|177736.6|3
1729747580000|2024-10-24 05:26:20|177828.8|177738.8|177834.3|177744.3|177835.4|177745.4|177828.8|177738.8|3
1729747590000|2024-10-24 05:26:30|177822.2|177732.2|177828.5|177738.5|177830.3|177740.3|177822.2|177732.2|8
1729747600000|2024-10-24 05:26:40|177828.6|177738.6|177834.6|177744.6|177834.9|177744.9|177828.5|177738.5|6
1729747610000|2024-10-24 05:26:50|177832.4|177742.4|177823.9|177733.9|177835|177745|177819.7|177729.7|11
1729747620000|2024-10-24 05:27:00|177823.8|177733.8|177823.9|177733.9|177823.9|177733.9|177823.8|177733.8|2
1729747630000|2024-10-24 05:27:10|177826.4|177736.4|177894.2|177764.2|177919.4|177822.9|177826.4|177736.4|17
1729747640000|2024-10-24 05:27:20|177897.6|177767.6|177902.3|177772.3|177905.3|177793.5|177874.6|177760.8|13
1729747650000|2024-10-24 05:27:30|177903.2|177773.2|177894.5|177764.5|177903.2|177773.2|177889.8|177759.8|10
1729747660000|2024-10-24 05:27:40|177890.3|177760.3|177917.6|177787.6|177917.6|177787.6|177871.5|177758.8|16
1729747670000|2024-10-24 05:27:50|177908.5|177778.5|177921.1|177791.1|177929|177799|177907.7|177777.7|27
1729747680000|2024-10-24 05:28:00|177921|177791|177925.3|177795.3|177933.4|177811.8|177901.8|177791|9
1729747690000|2024-10-24 05:28:10|177925.4|177795.4|177922.2|177792.2|177925.4|177795.4|177922.2|177792.2|2
1729747700000|2024-10-24 05:28:20|177919.8|177789.8|177892.2|177802.2|177930.1|177803.6|177884|177789.8|10
1729747710000|2024-10-24 05:28:30|177888.6|177798.6|177912.9|177822.9|177936.9|177830.6|177885.1|177794.2|26
1729747720000|2024-10-24 05:28:40|177916.1|177826.1|177914|177824|177936|177827.8|177900.1|177791.2|38
1729747730000|2024-10-24 05:28:50|177900.9|177810.9|177910.4|177820.4|177913.8|177823.8|177897.3|177807.3|37
1729747740000|2024-10-24 05:29:00|177908.1|177818.1|177894.1|177804.1|177908.1|177818.1|177891.9|177801.9|21
1729747750000|2024-10-24 05:29:10|177895.5|177805.5|177900.4|177810.4|177905|177815|177893.8|177803.8|30
1729747760000|2024-10-24 05:29:20|177897.7|177807.7|177896.6|177806.6|177908.5|177818.5|177895.7|177805.7|26
1729747770000|2024-10-24 05:29:30|177891.4|177801.4|177884.9|177794.9|177897.3|177807.3|177884.9|177794.9|27
1729747780000|2024-10-24 05:29:40|177889.6|177799.6|177883.7|177793.7|177905.6|177800.1|177882|177773.4|28
1729747790000|2024-10-24 05:29:50|177886.5|177796.5|177880.5|177790.5|177886.5|177796.5|177879.7|177789.7|15
1729747800000|2024-10-24 05:30:00|177882.5|177792.5|177877.3|177787.3|177882.5|177792.5|177873.4|177783.4|16
1729747810000|2024-10-24 05:30:10|177877.8|177787.8|177880.4|177790.4|177892.8|177802.8|177876.3|177786.3|21
1729747820000|2024-10-24 05:30:20|177881.9|177791.9|177887.8|177797.8|177891.8|177801.8|177879.9|177789.9|16
1729747830000|2024-10-24 05:30:30|177889.8|177799.8|177876.6|177786.6|177894.5|177804.5|177876.6|177786.6|17
1729747840000|2024-10-24 05:30:40|177879.6|177789.6|177888|177798|177894.3|177804.3|177879.6|177789.6|16
1729747850000|2024-10-24 05:30:50|177887.9|177797.9|177877.8|177787.8|177887.9|177797.9|177877.8|177787.8|8
1729747860000|2024-10-24 05:31:00|177880.8|177790.8|177875.4|177785.4|177883.1|177793.1|177867.6|177777.6|15
1729747870000|2024-10-24 05:31:10|177875.1|177785.1|177873.7|177783.7|177876.1|177786.1|177869|177779|6
1729747880000|2024-10-24 05:31:20|177880.8|177790.8|177874.6|177784.6|177887.7|177797.7|177870.9|177780.9|18
1729747890000|2024-10-24 05:31:30|177874.3|177784.3|177871.6|177781.6|177874.3|177784.3|177869.6|177779.6|7
1729747900000|2024-10-24 05:31:40|177873.9|177783.9|177889.5|177799.5|177890.3|177800.3|177871.5|177781.5|8
1729747910000|2024-10-24 05:31:50|177886.8|177796.8|177873.9|177783.9|177886.8|177796.8|177871.6|177781.6|17
1729747920000|2024-10-24 05:32:00|177875.2|177785.2|177884.2|177794.2|177895.8|177805.8|177875.2|177785.2|11
1729747930000|2024-10-24 05:32:10|177881.4|177791.4|177883.9|177793.9|177885.9|177795.9|177874.6|177784.6|10
1729747940000|2024-10-24 05:32:20|177876.3|177786.3|177872.8|177782.8|177886.8|177796.8|177867.1|177777.1|17
1729747950000|2024-10-24 05:32:30|177869.5|177779.5|177881.4|177791.4|177881.5|177791.5|177869.5|177779.5|13
1729747960000|2024-10-24 05:32:40|177879.5|177789.5|177877.7|177787.7|177880.6|177790.6|177865.8|177775.8|22
1729747970000|2024-10-24 05:32:50|177874.2|177784.2|177881.2|177791.2|177882.2|177792.2|177874|177784|25
1729747980000|2024-10-24 05:33:00|177907.4|177817.4|177902.1|177812.1|177908.6|177818.6|177894.7|177804.7|32
1729747990000|2024-10-24 05:33:10|177908.6|177818.6|177910.9|177820.9|177917.1|177827.1|177899.4|177809.4|39
1729748000000|2024-10-24 05:33:20|177903.3|177813.3|177899.9|177809.9|177913.9|177823.9|177898.4|177808.4|39
1729748010000|2024-10-24 05:33:30|177896.8|177806.8|177906|177816|177915.2|177825.2|177896.8|177806.8|32
1729748020000|2024-10-24 05:33:40|177914.1|177824.1|177911.3|177821.3|177916.1|177826.1|177900.8|177810.8|39
1729748030000|2024-10-24 05:33:50|177907|177817|177907.8|177817.8|177917.4|177827.4|177904.4|177814.4|33
1729748040000|2024-10-24 05:34:00|177912.3|177822.3|177910.4|177820.4|177920.1|177830.1|177906.9|177816.9|24
1729748050000|2024-10-24 05:34:10|177908.6|177818.6|177895.2|177805.2|177916|177826|177887.2|177797.2|20
1729748060000|2024-10-24 05:34:20|177893.5|177803.5|177898.3|177808.3|177898.3|177808.3|177893.5|177803.5|3
1729748070000|2024-10-24 05:34:30|177890.3|177800.3|177902.1|177812.1|177904.8|177814.8|177890.3|177800.3|17
1729748080000|2024-10-24 05:34:40|177903.6|177813.6|177900.9|177810.9|177907.6|177817.6|177896.7|177806.7|18
1729748090000|2024-10-24 05:34:50|177908.5|177818.5|177908.3|177818.3|177915.2|177825.2|177899.9|177809.9|35
1729748100000|2024-10-24 05:35:00|177912.3|177822.3|177896|177806|177913|177823|177891.3|177801.3|34
1729748110000|2024-10-24 05:35:10|177897.5|177807.5|177896.9|177806.9|177903.4|177813.4|177894.2|177804.2|23
1729748120000|2024-10-24 05:35:20|177897.2|177807.2|177894|177804|177907.7|177817.7|177894|177804|25
1729748130000|2024-10-24 05:35:30|177895.8|177805.8|177896.5|177806.5|177906.3|177816.3|177894.5|177804.5|11
1729748140000|2024-10-24 05:35:40|177898.8|177808.8|177895.2|177805.2|177904|177814|177892.2|177802.2|17
1729748150000|2024-10-24 05:35:50|177895.4|177805.4|177894.1|177804.1|177896.6|177806.6|177877.5|177787.5|14
1729748160000|2024-10-24 05:36:00|177891.4|177801.4|177878|177788|177894.2|177804.2|177873|177783|23
1729748170000|2024-10-24 05:36:10|177879.2|177789.2|177887.8|177797.8|177889.6|177799.6|177877.5|177787.5|17
1729748180000|2024-10-24 05:36:20|177888.8|177798.8|177896.9|177806.9|177899.8|177809.8|177888.8|177798.8|9
1729748190000|2024-10-24 05:36:30|177898.4|177808.4|177896.9|177806.9|177906.6|177816.6|177891.7|177801.7|17
1729748200000|2024-10-24 05:36:40|177894.7|177804.7|177907.6|177817.6|177911|177821|177893.2|177803.2|24
1729748210000|2024-10-24 05:36:50|177906.4|177816.4|177908.9|177818.9|177911.6|177821.6|177900|177810|17
1729748220000|2024-10-24 05:37:00|177905.2|177815.2|177925.7|177835.7|177925.7|177835.7|177905.2|177815.2|26
1729748230000|2024-10-24 05:37:10|177923.2|177833.2|177910.9|177820.9|177923.2|177833.2|177907.3|177817.3|21
1729748240000|2024-10-24 05:37:20|177914.6|177824.6|177909.9|177819.9|177918.8|177828.8|177907.5|177817.5|24
1729748250000|2024-10-24 05:37:30|177907.9|177817.9|177909.4|177819.4|177914.3|177824.3|177904.4|177814.4|16
1729748260000|2024-10-24 05:37:40|177908|177818|177900.7|177810.7|177911.8|177821.8|177895.5|177805.5|11
1729748270000|2024-10-24 05:37:50|177902|177812|177903|177813|177905.1|177815.1|177897.1|177807.1|15
1729748280000|2024-10-24 05:38:00|177899|177809|177906.9|177816.9|177913.1|177823.1|177899|177809|17
1729748290000|2024-10-24 05:38:10|177907.8|177817.8|177887.9|177797.9|177907.8|177817.8|177887.9|177797.9|10
1729748300000|2024-10-24 05:38:20|177890.6|177800.6|177892.2|177802.2|177897.9|177807.9|177887|177797|23
1729748310000|2024-10-24 05:38:30|177896|177806|177896.6|177806.6|177896.6|177806.6|177888.7|177798.7|11
1729748320000|2024-10-24 05:38:40|177880.8|177790.8|177894.2|177804.2|177895.3|177805.3|177880.8|177790.8|10
1729748330000|2024-10-24 05:38:50|177885.3|177795.3|177895|177805|177896.5|177806.5|177885.3|177795.3|10
1729748340000|2024-10-24 05:39:00|177896.5|177806.5|177896.3|177806.3|177897.3|177807.3|177893.8|177803.8|9
1729748350000|2024-10-24 05:39:10|177896.5|177806.5|177897|177807|177900|177810|177895|177805|10
1729748360000|2024-10-24 05:39:20|177897.5|177807.5|177901.2|177811.2|177901.2|177811.2|177895.1|177805.1|5
1729748370000|2024-10-24 05:39:30|177897.2|177807.2|177895.6|177805.6|177903.5|177813.5|177895.6|177805.6|16
1729748380000|2024-10-24 05:39:40|177889.6|177799.6|177891.4|177801.4|177900.9|177810.9|177887.9|177797.9|15
1729748390000|2024-10-24 05:39:50|177894.7|177804.7|177890.1|177800.1|177896.1|177806.1|177884.5|177794.5|5
1729748400000|2024-10-24 05:40:00|177892.3|177802.3|177893.8|177803.8|177898.8|177808.8|177891.8|177801.8|10
1729748410000|2024-10-24 05:40:10|177896.6|177806.6|177910.5|177820.5|177913.4|177823.4|177892|177802|20
1729748420000|2024-10-24 05:40:20|177908.5|177818.5|177899.6|177809.6|177908.5|177818.5|177897.5|177807.5|10
1729748430000|2024-10-24 05:40:30|177895.4|177805.4|177896.5|177806.5|177896.5|177806.5|177889|177799|14
1729748440000|2024-10-24 05:40:40|177896.8|177806.8|177901.2|177811.2|177901.2|177811.2|177895.3|177805.3|3
1729748450000|2024-10-24 05:40:50|177910.9|177820.9|177904.2|177814.2|177910.9|177820.9|177893|177803|11
1729748460000|2024-10-24 05:41:00|177900.8|177810.8|177917.9|177827.9|177925.1|177835.1|177900.8|177810.8|17
1729748470000|2024-10-24 05:41:10|177916.2|177826.2|177907.6|177817.6|177920.8|177830.8|177901.1|177811.1|26
1729748480000|2024-10-24 05:41:20|177914.5|177824.5|177913.2|177823.2|177920.5|177830.5|177904.4|177814.4|10
1729748490000|2024-10-24 05:41:30|177910.9|177820.9|177901.5|177811.5|177910.9|177820.9|177900.3|177810.3|18
1729748500000|2024-10-24 05:41:40|177897.8|177807.8|177903.3|177813.3|177907|177817|177891.4|177801.4|10
1729748510000|2024-10-24 05:41:50|177901.3|177811.3|177895.2|177805.2|177902.8|177812.8|177892.1|177802.1|16
1729748520000|2024-10-24 05:42:00|177898.2|177808.2|177895.3|177805.3|177904.1|177814.1|177890.5|177800.5|14
1729748530000|2024-10-24 05:42:10|177892.8|177802.8|177910.6|177820.6|177910.6|177820.6|177891.7|177801.7|17
1729748540000|2024-10-24 05:42:20|177907.4|177817.4|177906.6|177816.6|177910.7|177820.7|177895.9|177805.9|21
1729748550000|2024-10-24 05:42:30|177905.7|177815.7|177910.5|177820.5|177923.1|177833.1|177905.6|177815.6|32
1729748560000|2024-10-24 05:42:40|177910.4|177820.4|177925.3|177835.3|177929.4|177839.4|177910.4|177820.4|27
1729748570000|2024-10-24 05:42:50|177929.5|177839.5|177933.8|177843.8|177933.9|177843.9|177929.5|177839.5|5
1729748580000|2024-10-24 05:43:00|177936.5|177846.5|177947|177857|177952.3|177862.3|177936.5|177846.5|9
1729748590000|2024-10-24 05:43:10|177950.3|177860.3|177946.1|177856.1|177950.3|177860.3|177945.5|177855.5|10
1729748600000|2024-10-24 05:43:20|177945|177855|177948.1|177858.1|177950.8|177860.8|177945|177855|9
1729748610000|2024-10-24 05:43:30|177950.3|177860.3|177946.7|177856.7|177954.1|177864.1|177944.4|177854.4|24
1729748620000|2024-10-24 05:43:40|177947.3|177857.3|177955.9|177865.9|177955.9|177865.9|177942.4|177852.4|17
1729748630000|2024-10-24 05:43:50|177952.9|177862.9|177951.2|177861.2|177953.7|177863.7|177948.5|177858.5|13
1729748640000|2024-10-24 05:44:00|177942.1|177852.1|177954.6|177864.6|177956.5|177866.5|177942.1|177852.1|22
1729748650000|2024-10-24 05:44:10|177952|177862|177948.6|177858.6|177952|177862|177946.5|177856.5|10
1729748660000|2024-10-24 05:44:20|177950.5|177860.5|177953.7|177863.7|177953.7|177863.7|177946.6|177856.6|6
1729748670000|2024-10-24 05:44:30|177946.2|177856.2|177946.7|177856.7|177952.2|177862.2|177945|177855|13
1729748680000|2024-10-24 05:44:40|177943.2|177853.2|177951.4|177821.4|177959.2|177858.5|177935.6|177811.8|15
1729748690000|2024-10-24 05:44:50|177953.1|177823.1|177951.5|177821.5|177957.1|177827.1|177946.5|177816.5|18
1729748700000|2024-10-24 05:45:00|177942.2|177812.2|177929.8|177839.8|177956.7|177850.1|177921.9|177812.2|27
1729748710000|2024-10-24 05:45:10|177934.3|177844.3|177937.3|177847.3|177944.6|177854.6|177926.9|177836.9|21
1729748720000|2024-10-24 05:45:20|177939.3|177849.3|177943.3|177853.3|177944.5|177854.5|177936.4|177846.4|10
1729748730000|2024-10-24 05:45:30|177944.1|177854.1|177943.3|177853.3|177946.3|177856.3|177939.5|177849.5|9
1729748740000|2024-10-24 05:45:40|177945.3|177855.3|177951.3|177861.3|177951.6|177861.6|177941.6|177851.6|18
1729748750000|2024-10-24 05:45:50|177951.4|177861.4|177951.9|177861.9|177951.9|177861.9|177944|177854|13
1729748760000|2024-10-24 05:46:00|177955.2|177865.2|177942.9|177852.9|177958.4|177868.4|177941.4|177851.4|16
1729748770000|2024-10-24 05:46:10|177942.7|177852.7|177948.8|177858.8|177957.1|177867.1|177941.4|177851.4|5
1729748780000|2024-10-24 05:46:20|177949.9|177859.9|177949.7|177859.7|177949.9|177859.9|177942.4|177852.4|8
1729748790000|2024-10-24 05:46:30|177947.5|177857.5|177950.4|177860.4|177951.1|177861.1|177944.8|177854.8|11
1729748800000|2024-10-24 05:46:40|177950.5|177860.5|177933.8|177843.8|177950.7|177860.7|177933.8|177843.8|13
1729748810000|2024-10-24 05:46:50|177937.9|177847.9|177931.1|177841.1|177939.6|177849.6|177930.4|177840.4|16
1729748820000|2024-10-24 05:47:00|177935.2|177845.2|177946.9|177856.9|177950.9|177860.9|177933.1|177843.1|15
1729748830000|2024-10-24 05:47:10|177949.2|177859.2|177937.9|177847.9|177953.1|177863.1|177937.9|177847.9|8
1729748840000|2024-10-24 05:47:20|177934.2|177844.2|177931.4|177841.4|177934.9|177844.9|177930.9|177840.9|9
1729748850000|2024-10-24 05:47:30|177932.6|177842.6|177929|177839|177934.9|177844.9|177929|177839|13
1729748860000|2024-10-24 05:47:40|177926.6|177836.6|177922.5|177832.5|177929.2|177839.2|177919.9|177829.9|20
1729748870000|2024-10-24 05:47:50|177924.2|177834.2|177925.3|177835.3|177926.7|177836.7|177920.3|177830.3|22
1729748880000|2024-10-24 05:48:00|177914.2|177824.2|177900.2|177810.2|177916.1|177826.1|177900.2|177810.2|14
1729748890000|2024-10-24 05:48:10|177899.2|177809.2|177910.1|177820.1|177914|177824|177899.2|177809.2|7
1729748900000|2024-10-24 05:48:20|177910.5|177820.5|177906.3|177816.3|177910.5|177820.5|177906.3|177816.3|2
1729748910000|2024-10-24 05:48:30|177932.3|177842.3|177928.5|177838.5|177932.3|177842.3|177920.3|177830.3|17
1729748920000|2024-10-24 05:48:40|177924.5|177834.5|177904.1|177814.1|177936.1|177846.1|177904.1|177814.1|29
1729748930000|2024-10-24 05:48:50|177902.9|177812.9|177902.9|177812.9|177902.9|177812.9|177902.9|177812.9|1
1729748940000|2024-10-24 05:49:00|177903.4|177813.4|177903.4|177813.4|177903.4|177813.4|177903.2|177813.2|3
1729748950000|2024-10-24 05:49:10|177900.8|177810.8|177893.5|177803.5|177900.8|177810.8|177890|177800|7
1729748960000|2024-10-24 05:49:20|177892.8|177802.8|177892.4|177802.4|177893.6|177803.6|177884.7|177794.7|18
1729748970000|2024-10-24 05:49:30|177887.4|177797.4|177888.7|177798.7|177893.1|177803.1|177879.8|177789.8|14
1729748980000|2024-10-24 05:49:40|177887|177797|177883.4|177793.4|177891.9|177801.9|177877|177787|10
1729748990000|2024-10-24 05:49:50|177883.1|177793.1|177891.2|177801.2|177891.2|177801.2|177879.5|177789.5|20
1729749000000|2024-10-24 05:50:00|177891.8|177801.8|177895.8|177805.8|177898.3|177808.3|177891.8|177801.8|3
1729749010000|2024-10-24 05:50:10|177896.2|177806.2|177882.9|177792.9|177896.2|177806.2|177880.9|177790.9|11
1729749020000|2024-10-24 05:50:20|177885.6|177795.6|177885.9|177795.9|177892.3|177802.3|177885.6|177795.6|11
1729749030000|2024-10-24 05:50:30|177882.1|177792.1|177882.4|177792.4|177882.4|177792.4|177875.5|177785.5|13
1729749040000|2024-10-24 05:50:40|177873.6|177783.6|177891.1|177801.1|177891.1|177801.1|177873.6|177783.6|13
1729749050000|2024-10-24 05:50:50|177892.5|177802.5|177881|177791|177892.5|177802.5|177869.7|177779.7|15
1729749060000|2024-10-24 05:51:00|177883.3|177793.3|177861.1|177731.1|177908.8|177801|177853.7|177731.1|22
1729749070000|2024-10-24 05:51:10|177859.2|177729.2|177854.6|177724.6|177865.1|177735.1|177847.5|177717.5|30
1729749080000|2024-10-24 05:51:20|177858.3|177728.3|177807.9|177717.9|177860.7|177731.4|177807.9|177717.9|24
1729749090000|2024-10-24 05:51:30|177831.1|177701.1|177854.9|177724.9|177855|177738|177825.1|177695.1|26
1729749100000|2024-10-24 05:51:40|177847.9|177717.9|177856.8|177726.8|177862.9|177732.9|177847.9|177717.9|7
1729749110000|2024-10-24 05:51:50|177857|177727|177862.9|177732.9|177866.9|177736.9|177857|177727|5
1729749120000|2024-10-24 05:52:00|177862.8|177732.8|177858|177728|177871.4|177758.7|177844.7|177722.1|12
1729749130000|2024-10-24 05:52:10|177858.7|177728.7|177858.2|177728.2|177858.7|177728.7|177858.2|177728.2|2
1729749140000|2024-10-24 05:52:20|177863.8|177733.8|177836.9|177746.9|177863.8|177754.8|177836.9|177733.8|14
1729749150000|2024-10-24 05:52:30|177840.6|177750.6|177863.3|177733.3|177863.4|177752.9|177840.6|177732.8|7
1729749160000|2024-10-24 05:52:40|177859.3|177729.3|177861.3|177731.3|177864.4|177734.4|177856.6|177726.6|7
1729749170000|2024-10-24 05:52:50|177859|177729|177840.2|177710.2|177867.1|177741.9|177824.5|177708.2|16
1729749180000|2024-10-24 05:53:00|177841|177711|177835.3|177705.3|177844.8|177714.8|177833.8|177703.8|21
1729749190000|2024-10-24 05:53:10|177839.4|177709.4|177841.5|177711.5|177843.5|177713.5|177838.1|177708.1|15
1729749200000|2024-10-24 05:53:20|177841.4|177711.4|177823.6|177733.6|177841.4|177739.5|177813.5|177702.5|11
1729749210000|2024-10-24 05:53:30|177840.1|177750.1|177822.9|177732.9|177840.1|177750.1|177822.9|177732.9|4
1729749220000|2024-10-24 05:53:40|177822.8|177732.8|177825.4|177735.4|177825.4|177735.4|177820.8|177730.8|10
1729749230000|2024-10-24 05:53:50|177830.8|177740.8|177815.1|177725.1|177850.4|177741.5|177815.1|177720.4|16
1729749240000|2024-10-24 05:54:00|177822.4|177732.4|177821.9|177731.9|177823.1|177733.1|177817.8|177727.8|6
1729749250000|2024-10-24 05:54:10|177825.2|177735.2|177821.2|177731.2|177825.2|177735.2|177821.2|177731.2|3
1729749260000|2024-10-24 05:54:20|177819.9|177729.9|177821.2|177731.2|177825.3|177735.3|177817.2|177727.2|6
1729749270000|2024-10-24 05:54:30|177821.1|177731.1|177820.6|177730.6|177823.1|177733.1|177819.5|177729.5|4
1729749280000|2024-10-24 05:54:40|177830.6|177740.6|177830.2|177740.2|177832.5|177742.5|177823.6|177733.6|10
1729749290000|2024-10-24 05:54:50|177830.3|177740.3|177830.3|177740.3|177830.3|177740.3|177830.3|177740.3|1
1729749300000|2024-10-24 05:55:00|177832.5|177742.5|177827.5|177737.5|177832.8|177742.8|177825.8|177735.8|6
1729749310000|2024-10-24 05:55:10|177832.5|177742.5|177827.7|177737.7|177832.7|177742.7|177826.3|177736.3|9
1729749320000|2024-10-24 05:55:20|177827.5|177737.5|177817.1|177727.1|177841.7|177737.5|177810.5|177706|16
1729749330000|2024-10-24 05:55:30|177814.5|177724.5|177834.8|177704.8|177839.2|177728.2|177811.2|177704.8|13
1729749340000|2024-10-24 05:55:40|177832.2|177702.2|177840.2|177710.2|177841.6|177734.7|177817.3|177702.2|15
1729749350000|2024-10-24 05:55:50|177840.6|177710.6|177817.6|177727.6|177842|177741.8|177816.6|177708.7|16
1729749360000|2024-10-24 05:56:00|177821.6|177731.6|177818.3|177728.3|177827.6|177737.6|177809.6|177719.6|13
1729749370000|2024-10-24 05:56:10|177818.6|177728.6|177818.6|177728.6|177826.6|177736.6|177817.9|177727.9|9
1729749380000|2024-10-24 05:56:20|177821.9|177731.9|177821.3|177731.3|177823.6|177733.6|177816.9|177726.9|11
1729749390000|2024-10-24 05:56:30|177824.8|177734.8|177822.1|177732.1|177824.8|177734.8|177822.1|177732.1|2
1729749400000|2024-10-24 05:56:40|177826.5|177736.5|177827.5|177737.5|177827.6|177737.6|177820.7|177730.7|10
1729749420000|2024-10-24 05:57:00|177826.9|177736.9|177820.8|177730.8|177826.9|177736.9|177810|177720|4
1729749430000|2024-10-24 05:57:10|177820.7|177730.7|177830|177700|177834|177730.7|177801.3|177693|11
1729749440000|2024-10-24 05:57:20|177833|177703|177817.4|177687.4|177833|177703|177817.3|177687.3|5
1729749450000|2024-10-24 05:57:30|177820.3|177690.3|177813.2|177683.2|177820.3|177690.3|177813.2|177683.2|5
1729749460000|2024-10-24 05:57:40|177823.7|177733.7|177813.8|177723.8|177823.7|177733.7|177811.5|177721.5|9
1729749470000|2024-10-24 05:57:50|177814.5|177724.5|177813.8|177723.8|177814.5|177724.5|177813.8|177723.8|3
1729749480000|2024-10-24 05:58:00|177820.9|177730.9|177777.6|177687.6|177821.8|177731.8|177775.6|177685.6|6
1729749490000|2024-10-24 05:58:10|177777.8|177687.8|177777.8|177687.8|177777.8|177687.8|177777.7|177687.7|3
1729749500000|2024-10-24 05:58:20|177775.1|177685.1|177833.5|177743.5|177836.9|177746.9|177775.1|177685.1|4
1729749510000|2024-10-24 05:58:30|177837.2|177747.2|177830.2|177740.2|177837.2|177747.2|177829.1|177739.1|6
1729749520000|2024-10-24 05:58:40|177830.3|177740.3|177833.3|177743.3|177833.3|177743.3|177830.3|177740.3|2
1729749530000|2024-10-24 05:58:50|177831.6|177741.6|177831.6|177741.6|177831.6|177741.6|177831.6|177741.6|1
1729749540000|2024-10-24 05:59:00|177829.6|177739.6|177830.9|177740.9|177830.9|177740.9|177828.2|177738.2|3
1729749550000|2024-10-24 05:59:10|177828.9|177738.9|177831.2|177741.2|177831.2|177741.2|177827|177737|7
1729749560000|2024-10-24 05:59:20|177828.2|177738.2|177863.3|177773.3|177869.4|177779.4|177828.2|177738.2|11
1729749570000|2024-10-24 05:59:30|177857.9|177767.9|177861.1|177771.1|177864.7|177774.7|177854.3|177764.3|13
1729749580000|2024-10-24 05:59:40|177852.7|177762.7|177844.9|177754.9|177859|177769|177844.5|177754.5|17
1729749590000|2024-10-24 05:59:50|177842.5|177752.5|177863.2|177773.2|177863.2|177773.2|177841.5|177751.5|21
1729749600000|2024-10-24 06:00:00|177859.9|177769.9|177837.9|177747.9|177864.9|177774.9|177832.4|177742.4|14
1729749610000|2024-10-24 06:00:10|177835.4|177745.4|177847.7|177757.7|177866.8|177757.7|177835.4|177714.9|15
1729749620000|2024-10-24 06:00:20|177848.4|177758.4|177855.7|177765.7|177855.7|177765.7|177845.4|177755.4|13
1729749630000|2024-10-24 06:00:30|177856.8|177766.8|177859.9|177769.9|177862.6|177772.6|177856.8|177766.8|9
1729749640000|2024-10-24 06:00:40|177862.9|177772.9|177861.9|177771.9|177862.9|177772.9|177859.9|177769.9|6
1729749650000|2024-10-24 06:00:50|177861.7|177771.7|177861.2|177771.2|177863.6|177773.6|177858.5|177768.5|7
1729749660000|2024-10-24 06:01:00|177860.8|177770.8|177855.3|177765.3|177860.8|177770.8|177850|177760|15
1729749670000|2024-10-24 06:01:10|177851.3|177761.3|177850.5|177760.5|177856.1|177766.1|177849|177759|19
1729749680000|2024-10-24 06:01:20|177849.9|177759.9|177850.2|177760.2|177854.4|177764.4|177849.1|177759.1|16
1729749690000|2024-10-24 06:01:30|177848.8|177758.8|177859.2|177769.2|177859.2|177769.2|177848.7|177758.7|20
1729749700000|2024-10-24 06:01:40|177856.1|177766.1|177855.4|177765.4|177856.1|177766.1|177852.5|177762.5|7
1729749710000|2024-10-24 06:01:50|177854.6|177764.6|177856.8|177766.8|177859.1|177769.1|177854.4|177764.4|5
1729749720000|2024-10-24 06:02:00|177857.4|177767.4|177823.5|177733.5|177857.4|177767.4|177817.3|177727.3|18
1729749730000|2024-10-24 06:02:10|177830.8|177740.8|177838.3|177748.3|177838.3|177748.3|177829.5|177739.5|6
1729749740000|2024-10-24 06:02:20|177838.1|177748.1|177844.5|177754.5|177844.5|177754.5|177835.6|177745.6|10
1729749750000|2024-10-24 06:02:30|177840.1|177750.1|177842.1|177752.1|177842.1|177752.1|177831.3|177741.3|12
1729749760000|2024-10-24 06:02:40|177837.7|177747.7|177830.9|177740.9|177837.7|177747.7|177818.1|177728.1|14
1729749770000|2024-10-24 06:02:50|177829.8|177739.8|177859.7|177769.7|177860.5|177770.5|177829.8|177739.8|6
1729749780000|2024-10-24 06:03:00|177857.9|177767.9|177859.5|177769.5|177859.5|177769.5|177855.2|177765.2|11
1729749790000|2024-10-24 06:03:10|177857.7|177767.7|177855.4|177765.4|177857.8|177767.8|177854.7|177764.7|7
1729749800000|2024-10-24 06:03:20|177855.3|177765.3|177850|177760|177855.3|177765.3|177850|177760|4
1729749810000|2024-10-24 06:03:30|177854|177764|177850.9|177760.9|177859.1|177769.1|177850.9|177760.9|10
1729749820000|2024-10-24 06:03:40|177851.1|177761.1|177859.9|177769.9|177859.9|177769.9|177851.1|177761.1|11
1729749830000|2024-10-24 06:03:50|177860.2|177770.2|177860.6|177770.6|177860.8|177770.8|177860.2|177770.2|4
1729749840000|2024-10-24 06:04:00|177860.5|177770.5|177846.9|177756.9|177860.6|177770.6|177846.9|177756.9|9
1729749850000|2024-10-24 06:04:10|177849.2|177759.2|177822|177732|177849.4|177759.4|177822|177732|10
1729749860000|2024-10-24 06:04:20|177821.9|177731.9|177818|177728|177821.9|177731.9|177818|177728|3
1729749870000|2024-10-24 06:04:30|177818.2|177728.2|177775.1|177685.1|177818.2|177728.2|177762.5|177672.5|12
1729749880000|2024-10-24 06:04:40|177775.7|177685.7|177749.8|177659.8|177775.9|177685.9|177749.8|177659.8|23
1729749890000|2024-10-24 06:04:50|177745.7|177655.7|177743.8|177653.8|177751.4|177661.4|177738.5|177648.5|17
1729749900000|2024-10-24 06:05:00|177743.1|177653.1|177803.7|177713.7|177807.6|177717.6|177743.1|177653.1|15
1729749910000|2024-10-24 06:05:10|177808.7|177718.7|177808.1|177718.1|177810.6|177720.6|177804.8|177714.8|14
1729749920000|2024-10-24 06:05:20|177809.2|177719.2|177817.5|177727.5|177817.8|177727.8|177809.2|177719.2|7
1729749930000|2024-10-24 06:05:30|177818.5|177728.5|177816.3|177726.3|177818.8|177728.8|177812.7|177722.7|8
1729749940000|2024-10-24 06:05:40|177818.4|177728.4|177837.1|177747.1|177843.9|177753.9|177813.1|177723.1|9
1729749950000|2024-10-24 06:05:50|177839.6|177749.6|177779.7|177689.7|177839.6|177749.6|177775|177685|21
1729749960000|2024-10-24 06:06:00|177777.8|177687.8|177792.1|177702.1|177794.1|177704.1|177777.8|177687.8|18
1729749970000|2024-10-24 06:06:10|177783.2|177693.2|177722.1|177632.1|177783.2|177693.2|177722.1|177632.1|6
1729749980000|2024-10-24 06:06:20|177719.1|177629.1|177731.9|177641.9|177731.9|177641.9|177719.1|177629.1|3
1729749990000|2024-10-24 06:06:30|177723.4|177633.4|177707.1|177617.1|177730.5|177640.5|177705.9|177615.9|8
1729750000000|2024-10-24 06:06:40|177706.9|177616.9|177693.3|177603.3|177707|177617|177692.5|177602.5|6
1729750010000|2024-10-24 06:06:50|177692.5|177602.5|177701.2|177611.2|177701.2|177611.2|177692.5|177602.5|3
1729750020000|2024-10-24 06:07:00|177691.2|177601.2|177670.7|177580.7|177691.3|177601.3|177670.1|177580.1|8
1729750030000|2024-10-24 06:07:10|177664.7|177574.7|177644.5|177554.5|177666.3|177576.3|177642.6|177552.6|19
1729750040000|2024-10-24 06:07:20|177642.2|177552.2|177636.3|177546.3|177642.2|177552.2|177631.1|177541.1|21
1729750050000|2024-10-24 06:07:30|177640.4|177550.4|177635.5|177545.5|177641.7|177551.7|177625.2|177535.2|9
1729750060000|2024-10-24 06:07:40|177646|177516|177565.5|177475.5|177646|177516|177557|177467|13
1729750070000|2024-10-24 06:07:50|177562.1|177472.1|177560.9|177470.9|177567|177477|177550.3|177460.3|22
1729750080000|2024-10-24 06:08:00|177561.1|177471.1|177560.5|177470.5|177561.9|177471.9|177553.3|177463.3|15
1729750090000|2024-10-24 06:08:10|177561|177471|177561.5|177471.5|177561.5|177471.5|177556.7|177466.7|4
1729750100000|2024-10-24 06:08:20|177561.7|177471.7|177550.8|177460.8|177561.7|177471.7|177549|177459|5
1729750110000|2024-10-24 06:08:30|177553.7|177463.7|177498.1|177408.1|177553.7|177463.7|177495.7|177405.7|13
1729750120000|2024-10-24 06:08:40|177497.9|177407.9|177487.9|177397.9|177522.7|177432.7|177484.6|177394.6|27
1729750130000|2024-10-24 06:08:50|177489.4|177399.4|177482.6|177392.6|177491.2|177401.2|177480.2|177390.2|21
1729750140000|2024-10-24 06:09:00|177486.1|177396.1|177484.7|177394.7|177492.6|177402.6|177481.2|177391.2|19
1729750150000|2024-10-24 06:09:10|177486.3|177396.3|177490.4|177400.4|177490.4|177400.4|177481.4|177391.4|11
1729750160000|2024-10-24 06:09:20|177489.4|177399.4|177490.4|177400.4|177495.3|177405.3|177484.5|177394.5|18
1729750170000|2024-10-24 06:09:30|177492.2|177402.2|177491.4|177401.4|177492.2|177402.2|177484.9|177394.9|9
1729750180000|2024-10-24 06:09:40|177491.6|177401.6|177475.9|177385.9|177492|177402|177475.9|177385.9|16
1729750190000|2024-10-24 06:09:50|177475.6|177385.6|177475.2|177385.2|177475.6|177385.6|177475.2|177385.2|2
1729750200000|2024-10-24 06:10:00|177473.6|177383.6|177492|177402|177492|177402|177473.6|177383.6|7
1729750210000|2024-10-24 06:10:10|177492.9|177402.9|177494.9|177404.9|177494.9|177404.9|177492.9|177402.9|4
1729750220000|2024-10-24 06:10:20|177495.5|177405.5|177495.2|177405.2|177495.6|177405.6|177488|177398|10
1729750230000|2024-10-24 06:10:30|177493|177403|177494.6|177404.6|177494.7|177404.7|177493|177403|6
1729750240000|2024-10-24 06:10:40|177499.1|177409.1|177503.9|177413.9|177503.9|177413.9|177498.4|177408.4|8
1729750250000|2024-10-24 06:10:50|177503.5|177413.5|177504.1|177414.1|177504.1|177414.1|177501.1|177411.1|3
1729750260000|2024-10-24 06:11:00|177505.6|177415.6|177493.8|177403.8|177505.6|177415.6|177493.8|177403.8|9
1729750270000|2024-10-24 06:11:10|177496.2|177406.2|177542.1|177452.1|177544.4|177454.4|177492.1|177402.1|9
1729750280000|2024-10-24 06:11:20|177539.6|177449.6|177537.5|177447.5|177542.1|177452.1|177537.5|177447.5|4
1729750290000|2024-10-24 06:11:30|177539.2|177449.2|177530.5|177440.5|177544.9|177454.9|177530.5|177440.5|9
1729750300000|2024-10-24 06:11:40|177532.8|177442.8|177522.9|177432.9|177532.8|177442.8|177521.7|177431.7|15
1729750310000|2024-10-24 06:11:50|177521.9|177431.9|177526.7|177436.7|177526.7|177436.7|177521.9|177431.9|8
1729750320000|2024-10-24 06:12:00|177523.4|177433.4|177503.1|177413.1|177525|177435|177503.1|177413.1|13
1729750330000|2024-10-24 06:12:10|177498.2|177408.2|177507.9|177417.9|177512.2|177422.2|177498.2|177408.2|12
1729750340000|2024-10-24 06:12:20|177504.5|177414.5|177504.2|177414.2|177516.8|177426.8|177493|177403|15
1729750350000|2024-10-24 06:12:30|177502|177412|177508|177418|177508|177418|177493.2|177403.2|17
1729750360000|2024-10-24 06:12:40|177505.5|177415.5|177512.4|177422.4|177512.4|177422.4|177489.1|177399.1|11
1729750370000|2024-10-24 06:12:50|177509.7|177419.7|177511.8|177421.8|177511.8|177421.8|177509.5|177419.5|4
1729750380000|2024-10-24 06:13:00|177507.8|177417.8|177468.6|177378.6|177512.3|177422.3|177454.5|177364.5|25
1729750390000|2024-10-24 06:13:10|177464.7|177374.7|177469.9|177379.9|177471.7|177381.7|177464.7|177374.7|13
1729750400000|2024-10-24 06:13:20|177469.1|177379.1|177466|177376|177471|177381|177464.5|177374.5|21
1729750410000|2024-10-24 06:13:30|177465.5|177375.5|177460.6|177370.6|177469|177379|177454.5|177364.5|20
1729750420000|2024-10-24 06:13:40|177460.2|177370.2|177468.2|177378.2|177470.8|177380.8|177443.1|177353.1|19
1729750430000|2024-10-24 06:13:50|177466.8|177376.8|177466.3|177376.3|177468.6|177378.6|177464.1|177374.1|9
1729750440000|2024-10-24 06:14:00|177471.8|177381.8|177463|177373|177471.8|177381.8|177456.3|177366.3|13
1729750450000|2024-10-24 06:14:10|177462.6|177372.6|177461.4|177371.4|177462.6|177372.6|177456.7|177366.7|6
1729750460000|2024-10-24 06:14:20|177460.8|177370.8|177468.3|177378.3|177468.3|177378.3|177456.8|177366.8|8
1729750470000|2024-10-24 06:14:30|177465|177375|177464.8|177374.8|177468.2|177378.2|177462.3|177372.3|11
1729750480000|2024-10-24 06:14:40|177464|177374|177458.5|177368.5|177466.4|177376.4|177455.3|177365.3|14
1729750490000|2024-10-24 06:14:50|177461.3|177371.3|177442.9|177352.9|177461.3|177371.3|177439.3|177349.3|15
1729750500000|2024-10-24 06:15:00|177439.4|177349.4|177443.4|177353.4|177443.4|177353.4|177438.4|177348.4|8
1729750510000|2024-10-24 06:15:10|177447.1|177357.1|177446.8|177356.8|177449.3|177359.3|177446.8|177356.8|5
1729750520000|2024-10-24 06:15:20|177449.1|177359.1|177438.8|177348.8|177449.1|177359.1|177433.4|177343.4|10
1729750530000|2024-10-24 06:15:30|177440.1|177350.1|177449.6|177359.6|177451.4|177361.4|177440.1|177350.1|9
1729750540000|2024-10-24 06:15:40|177451.7|177361.7|177517.7|177427.7|177521.3|177431.3|177451.7|177361.7|12
1729750550000|2024-10-24 06:15:50|177517.9|177427.9|177511.2|177421.2|177517.9|177427.9|177508.7|177418.7|10
1729750560000|2024-10-24 06:16:00|177517|177427|177516.4|177426.4|177518.9|177428.9|177512.4|177422.4|7
1729750570000|2024-10-24 06:16:10|177517.7|177427.7|177537.9|177447.9|177540.2|177450.2|177517.7|177427.7|13
1729750580000|2024-10-24 06:16:20|177538|177448|177536.3|177446.3|177539.6|177449.6|177536.3|177446.3|4
1729750590000|2024-10-24 06:16:30|177538|177448|177548.1|177458.1|177550.2|177460.2|177538|177448|12
1729750600000|2024-10-24 06:16:40|177546.3|177456.3|177549.2|177459.2|177549.2|177459.2|177546.3|177456.3|6
1729750610000|2024-10-24 06:16:50|177550.4|177460.4|177550.8|177460.8|177550.8|177460.8|177550.4|177460.4|2
1729750620000|2024-10-24 06:17:00|177547.7|177457.7|177513.2|177423.2|177550.4|177460.4|177513.2|177423.2|10
1729750630000|2024-10-24 06:17:10|177514.7|177424.7|177513.7|177423.7|177514.7|177424.7|177509.9|177419.9|6
1729750640000|2024-10-24 06:17:20|177513.9|177423.9|177532|177442|177536.5|177446.5|177513.9|177423.9|11
1729750650000|2024-10-24 06:17:30|177531.4|177441.4|177532.8|177442.8|177534.3|177444.3|177531.4|177441.4|5
1729750660000|2024-10-24 06:17:40|177534.2|177444.2|177535.4|177445.4|177536.9|177446.9|177534.2|177444.2|7
1729750670000|2024-10-24 06:17:50|177535.5|177445.5|177535.5|177445.5|177535.5|177445.5|177534.6|177444.6|6
1729750680000|2024-10-24 06:18:00|177536|177446|177555.2|177465.2|177555.2|177465.2|177535.4|177445.4|11
1729750690000|2024-10-24 06:18:10|177554.4|177464.4|177557.6|177467.6|177557.6|177467.6|177553.6|177463.6|9
1729750700000|2024-10-24 06:18:20|177556.6|177466.6|177559.1|177469.1|177568.7|177478.7|177556.6|177466.6|13
1729750710000|2024-10-24 06:18:30|177562.7|177472.7|177596.5|177466.5|177596.5|177493.2|177557.1|177466.5|13
1729750720000|2024-10-24 06:18:40|177597|177467|177593.5|177463.5|177597|177467|177581.4|177451.4|12
1729750730000|2024-10-24 06:18:50|177593.4|177463.4|177592.6|177462.6|177593.4|177463.4|177592.6|177462.6|3
1729750740000|2024-10-24 06:19:00|177592.4|177462.4|177593.9|177463.9|177595.7|177465.7|177591.4|177461.4|7
1729750750000|2024-10-24 06:19:10|177593.6|177463.6|177592.2|177462.2|177593.6|177463.6|177590.5|177460.5|7
1729750760000|2024-10-24 06:19:20|177592|177462|177562|177432|177592|177462|177548.4|177418.4|7
1729750770000|2024-10-24 06:19:30|177561.5|177431.5|177556.8|177426.8|177564.9|177434.9|177553.8|177423.8|5
1729750780000|2024-10-24 06:19:40|177556.6|177426.6|177556.9|177426.9|177556.9|177426.9|177556.6|177426.6|2
1729750790000|2024-10-24 06:19:50|177554|177424|177559.5|177429.5|177559.5|177429.5|177554|177424|4
1729750800000|2024-10-24 06:20:00|177560.3|177430.3|177562.5|177432.5|177563.1|177433.1|177554.8|177424.8|11
1729750810000|2024-10-24 06:20:10|177561.9|177431.9|177531.7|177441.7|177561.9|177446.5|177531.7|177427.6|10
1729750820000|2024-10-24 06:20:20|177532.4|177442.4|177543.6|177453.6|177545.8|177455.8|177532.4|177442.4|8
1729750830000|2024-10-24 06:20:30|177543.1|177453.1|177539.5|177449.5|177543.1|177453.1|177537.6|177447.6|4
1729750840000|2024-10-24 06:20:40|177542.9|177452.9|177489.8|177399.8|177545.4|177455.4|177478.4|177388.4|9
1729750850000|2024-10-24 06:20:50|177491.5|177401.5|177477.6|177387.6|177491.5|177401.5|177475.1|177385.1|6
1729750860000|2024-10-24 06:21:00|177478.9|177388.9|177472.2|177382.2|177481.7|177391.7|177438.8|177348.8|23
1729750870000|2024-10-24 06:21:10|177468.2|177378.2|177434.2|177344.2|177470.8|177380.8|177427.8|177337.8|20
1729750880000|2024-10-24 06:21:20|177425.2|177335.2|177402.5|177312.5|177431.9|177341.9|177386.9|177296.9|18
1729750890000|2024-10-24 06:21:30|177410.4|177320.4|177406.8|177316.8|177417.7|177327.7|177402|177312|14
1729750900000|2024-10-24 06:21:40|177405.5|177315.5|177386.8|177296.8|177405.5|177315.5|177380|177290|13
1729750910000|2024-10-24 06:21:50|177384.5|177294.5|177380.3|177290.3|177384.7|177294.7|177376.9|177286.9|9
1729750920000|2024-10-24 06:22:00|177380|177290|177382.8|177292.8|177386.1|177296.1|177380|177290|8
1729750930000|2024-10-24 06:22:10|177384.3|177294.3|177401.8|177311.8|177411.5|177321.5|177384.3|177294.3|12
1729750940000|2024-10-24 06:22:20|177400.9|177310.9|177405.3|177315.3|177405.3|177315.3|177399.8|177309.8|6
1729750950000|2024-10-24 06:22:30|177406.2|177316.2|177394|177304|177434.3|177344.3|177379.7|177289.7|15
1729750960000|2024-10-24 06:22:40|177392.2|177302.2|177395.3|177305.3|177395.3|177305.3|177392.2|177302.2|2
1729750970000|2024-10-24 06:22:50|177393.3|177303.3|177391|177301|177394.8|177304.8|177389.4|177299.4|12
1729750980000|2024-10-24 06:23:00|177389.4|177299.4|177389.8|177299.8|177390.4|177300.4|177389.4|177299.4|4
1729750990000|2024-10-24 06:23:10|177391.1|177301.1|177390.5|177300.5|177397.7|177307.7|177386.2|177296.2|16
1729751000000|2024-10-24 06:23:20|177389.1|177299.1|177397.4|177307.4|177401.1|177311.1|177389.1|177299.1|10
1729751010000|2024-10-24 06:23:30|177401.2|177311.2|177396.7|177306.7|177401.3|177311.3|177394.7|177304.7|5
1729751020000|2024-10-24 06:23:40|177396.8|177306.8|177441.9|177351.9|177445.9|177355.9|177384.4|177294.4|11
1729751030000|2024-10-24 06:23:50|177441.4|177351.4|177455|177365|177457.5|177367.5|177439.7|177349.7|15
1729751040000|2024-10-24 06:24:00|177456.8|177366.8|177453.4|177363.4|177456.8|177366.8|177453.4|177363.4|3
1729751050000|2024-10-24 06:24:10|177452.4|177362.4|177453.1|177363.1|177454.1|177364.1|177452.2|177362.2|4
1729751060000|2024-10-24 06:24:20|177441.2|177351.2|177415.6|177325.6|177443.6|177353.6|177415.6|177325.6|10
1729751070000|2024-10-24 06:24:30|177409.1|177319.1|177430.1|177300.1|177433.7|177319.1|177409.1|177296.3|9
1729751080000|2024-10-24 06:24:40|177430.7|177300.7|177418.4|177328.4|177448.8|177358.8|177418.4|177300.7|14
1729751090000|2024-10-24 06:24:50|177418.8|177328.8|177418.2|177328.2|177418.8|177328.8|177418.2|177328.2|2
1729751100000|2024-10-24 06:25:00|177423.5|177333.5|177433.3|177343.3|177434|177344|177422.2|177332.2|15
1729751110000|2024-10-24 06:25:10|177432.5|177342.5|177452.8|177362.8|177454.2|177364.2|177428.8|177338.8|16
1729751120000|2024-10-24 06:25:20|177449.5|177359.5|177456|177366|177462.6|177372.6|177448.3|177358.3|18
1729751130000|2024-10-24 06:25:30|177457.7|177367.7|177450|177360|177458.5|177368.5|177446.4|177356.4|13
1729751140000|2024-10-24 06:25:40|177450.2|177360.2|177451.9|177361.9|177453.1|177363.1|177449.9|177359.9|9
1729751150000|2024-10-24 06:25:50|177451.8|177361.8|177448.6|177358.6|177451.9|177361.9|177448.6|177358.6|5
1729751160000|2024-10-24 06:26:00|177451.6|177361.6|177482|177352|177484|177367.6|177450.7|177346.4|14
1729751170000|2024-10-24 06:26:10|177484|177354|177478|177348|177484.3|177354.3|177475.8|177345.8|9
1729751180000|2024-10-24 06:26:20|177485|177355|177484.4|177354.4|177487.1|177357.1|177484.4|177354.4|5
1729751190000|2024-10-24 06:26:30|177482|177352|177476.9|177346.9|177484.4|177354.4|177475|177345|11
1729751200000|2024-10-24 06:26:40|177482.2|177352.2|177481.2|177351.2|177482.2|177352.2|177472.4|177342.4|8
1729751210000|2024-10-24 06:26:50|177476.2|177346.2|177499.8|177369.8|177501.7|177371.7|177476.2|177346.2|15
1729751220000|2024-10-24 06:27:00|177500.3|177370.3|177492.2|177362.2|177503.3|177373.3|177492.2|177362.2|12
1729751230000|2024-10-24 06:27:10|177497.4|177367.4|177468.7|177338.7|177497.4|177367.4|177465.3|177335.3|8
1729751240000|2024-10-24 06:27:20|177468.8|177338.8|177468.7|177338.7|177468.8|177338.8|177468.7|177338.7|2
1729751250000|2024-10-24 06:27:30|177464.6|177334.6|177467.9|177337.9|177471.7|177341.7|177464.6|177334.6|12
1729751260000|2024-10-24 06:27:40|177467.7|177337.7|177489.2|177359.2|177489.5|177359.5|177467.7|177337.7|11
1729751270000|2024-10-24 06:27:50|177488.5|177358.5|177502.8|177372.8|177513.3|177383.3|177488.5|177358.5|12
1729751280000|2024-10-24 06:28:00|177499.3|177369.3|177501.7|177371.7|177509.6|177379.6|177496|177366|20
1729751290000|2024-10-24 06:28:10|177502.4|177372.4|177515.1|177385.1|177515.1|177385.1|177502.4|177372.4|10
1729751300000|2024-10-24 06:28:20|177512.1|177382.1|177533.7|177403.7|177535.7|177405.7|177512.1|177382.1|10
1729751310000|2024-10-24 06:28:30|177530.4|177400.4|177527.6|177397.6|177530.4|177400.4|177518.9|177388.9|8
1729751320000|2024-10-24 06:28:40|177525.1|177395.1|177506.4|177376.4|177532.1|177402.1|177506.4|177376.4|9
1729751330000|2024-10-24 06:28:50|177505.7|177415.7|177521.1|177391.1|177526.8|177415.7|177497.4|177388.6|13
1729751340000|2024-10-24 06:29:00|177518.3|177388.3|177505.9|177415.9|177530.4|177417.3|177505.9|177388.3|13
1729751350000|2024-10-24 06:29:10|177508.4|177418.4|177515.7|177425.7|177515.7|177425.7|177502.5|177412.5|9
1729751360000|2024-10-24 06:29:20|177513.6|177423.6|177502.6|177412.6|177514|177424|177499.1|177409.1|5
1729751370000|2024-10-24 06:29:30|177502.7|177412.7|177494|177404|177504.9|177414.9|177494|177404|11
1729751380000|2024-10-24 06:29:40|177485|177395|177487.2|177397.2|177495.4|177405.4|177483.3|177393.3|18
1729751390000|2024-10-24 06:29:50|177487.3|177397.3|177491.5|177401.5|177491.5|177401.5|177473.6|177383.6|12
1729751400000|2024-10-24 06:30:00|177491.4|177401.4|177472|177382|177496.2|177406.2|177469.8|177379.8|24
1729751410000|2024-10-24 06:30:10|177471.3|177381.3|177473.3|177383.3|177475.7|177385.7|177467.4|177377.4|15
1729751420000|2024-10-24 06:30:20|177469.9|177379.9|177470.6|177380.6|177470.6|177380.6|177466.7|177376.7|8
1729751430000|2024-10-24 06:30:30|177454|177364|177385.4|177295.4|177454|177364|177377.2|177287.2|21
1729751440000|2024-10-24 06:30:40|177384.3|177294.3|177379.8|177289.8|177384.3|177294.3|177379.8|177289.8|6
1729751450000|2024-10-24 06:30:50|177381.8|177291.8|177406.2|177316.2|177409|177319|177380.1|177290.1|13
1729751460000|2024-10-24 06:31:00|177408.1|177318.1|177399.5|177309.5|177408.1|177318.1|177395.9|177305.9|16
1729751470000|2024-10-24 06:31:10|177402.6|177312.6|177418.1|177328.1|177418.2|177328.2|177401.4|177311.4|16
1729751480000|2024-10-24 06:31:20|177418.5|177328.5|177419.2|177329.2|177422.4|177332.4|177418.5|177328.5|9
1729751490000|2024-10-24 06:31:30|177418.3|177328.3|177434.2|177344.2|177435.5|177345.5|177416.7|177326.7|9
1729751500000|2024-10-24 06:31:40|177435.4|177345.4|177463.8|177373.8|177463.8|177373.8|177429.8|177339.8|15
1729751510000|2024-10-24 06:31:50|177462.5|177372.5|177469.7|177379.7|177469.7|177379.7|177461.6|177371.6|12
1729751520000|2024-10-24 06:32:00|177470.7|177380.7|177467.8|177377.8|177471.3|177381.3|177465.5|177375.5|10
1729751530000|2024-10-24 06:32:10|177464.4|177374.4|177459.7|177369.7|177467.9|177377.9|177455.4|177365.4|17
1729751540000|2024-10-24 06:32:20|177458.7|177368.7|177471.9|177381.9|177475.4|177385.4|177455.8|177365.8|17
1729751550000|2024-10-24 06:32:30|177472.3|177382.3|177502.3|177412.3|177507|177417|177472.3|177382.3|13
1729751560000|2024-10-24 06:32:40|177500.3|177410.3|177480.9|177390.9|177500.3|177410.3|177480.9|177390.9|8
1729751570000|2024-10-24 06:32:50|177482.8|177392.8|177481.8|177391.8|177482.8|177392.8|177481.8|177391.8|3
1729751580000|2024-10-24 06:33:00|177479.3|177389.3|177450.5|177360.5|177479.3|177389.3|177448.5|177358.5|9
1729751590000|2024-10-24 06:33:10|177449.9|177359.9|177449.2|177359.2|177449.9|177359.9|177448.6|177358.6|4
1729751600000|2024-10-24 06:33:20|177449.6|177359.6|177388.4|177298.4|177449.8|177359.8|177388.4|177298.4|6
1729751610000|2024-10-24 06:33:30|177387.5|177297.5|177390.3|177300.3|177391.2|177301.2|177387.5|177297.5|6
1729751620000|2024-10-24 06:33:40|177390.6|177300.6|177388.3|177298.3|177391.9|177301.9|177387.7|177297.7|6
1729751630000|2024-10-24 06:33:50|177383|177293|177382.8|177292.8|177388|177298|177382.8|177292.8|4
1729751640000|2024-10-24 06:34:00|177381.3|177291.3|177372.1|177282.1|177381.3|177291.3|177365.1|177275.1|3
1729751650000|2024-10-24 06:34:10|177369.3|177279.3|177408|177318|177411.9|177321.9|177369.3|177279.3|20
1729751660000|2024-10-24 06:34:20|177408.4|177318.4|177411.5|177321.5|177412.1|177322.1|177404.9|177314.9|10
1729751670000|2024-10-24 06:34:30|177407.7|177317.7|177408|177318|177410|177320|177401.7|177311.7|13
1729751680000|2024-10-24 06:34:40|177407.9|177317.9|177407.3|177317.3|177409.9|177319.9|177407.3|177317.3|5
1729751690000|2024-10-24 06:34:50|177407.4|177317.4|177405.4|177315.4|177407.4|177317.4|177405.4|177315.4|2
1729751700000|2024-10-24 06:35:00|177401.3|177311.3|177408.5|177318.5|177408.5|177318.5|177401.3|177311.3|6
1729751710000|2024-10-24 06:35:10|177413.4|177323.4|177413.2|177323.2|177413.5|177323.5|177411.7|177321.7|5
1729751720000|2024-10-24 06:35:20|177412.8|177322.8|177411.8|177321.8|177412.8|177322.8|177409.6|177319.6|7
1729751730000|2024-10-24 06:35:30|177413|177323|177412.5|177322.5|177413|177323|177412.2|177322.2|3
1729751740000|2024-10-24 06:35:40|177408.8|177318.8|177409.2|177319.2|177409.2|177319.2|177407.7|177317.7|5
1729751750000|2024-10-24 06:35:50|177404.4|177314.4|177413.7|177323.7|177413.7|177323.7|177400.4|177310.4|9
1729751760000|2024-10-24 06:36:00|177414.4|177324.4|177410.5|177320.5|177414.4|177324.4|177407.5|177317.5|6
1729751770000|2024-10-24 06:36:10|177410.6|177320.6|177404.6|177314.6|177410.6|177320.6|177403.3|177313.3|3
1729751780000|2024-10-24 06:36:20|177404.7|177314.7|177399.3|177309.3|177404.9|177314.9|177389.9|177299.9|11
1729751790000|2024-10-24 06:36:30|177401.9|177311.9|177411.9|177321.9|177418|177328|177398.6|177308.6|15
1729751800000|2024-10-24 06:36:40|177412.8|177322.8|177412.9|177322.9|177413.6|177323.6|177410.7|177320.7|8
1729751810000|2024-10-24 06:36:50|177413|177323|177408.4|177318.4|177414.2|177324.2|177405.1|177315.1|10
1729751820000|2024-10-24 06:37:00|177413.4|177323.4|177400.1|177310.1|177417|177327|177400.1|177310.1|14
1729751830000|2024-10-24 06:37:10|177406.8|177316.8|177411.5|177321.5|177416.3|177326.3|177405.4|177315.4|18
1729751840000|2024-10-24 06:37:20|177413.1|177323.1|177414.3|177324.3|177417|177327|177413|177323|9
1729751850000|2024-10-24 06:37:30|177413.9|177323.9|177414.9|177324.9|177416.9|177326.9|177411.4|177321.4|12
1729751860000|2024-10-24 06:37:40|177415.1|177325.1|177418.2|177328.2|177418.2|177328.2|177415.1|177325.1|7
1729751870000|2024-10-24 06:37:50|177415.8|177325.8|177414.2|177324.2|177417.4|177327.4|177414|177324|7
1729751880000|2024-10-24 06:38:00|177414.7|177324.7|177409.6|177319.6|177414.7|177324.7|177409.6|177319.6|3
1729751890000|2024-10-24 06:38:10|177407.8|177317.8|177409.7|177319.7|177412.1|177322.1|177404.6|177314.6|9
1729751900000|2024-10-24 06:38:20|177411.3|177321.3|177426.2|177336.2|177428.9|177338.9|177409.1|177319.1|12
1729751910000|2024-10-24 06:38:30|177377|177287|177383.6|177293.6|177384.8|177294.8|177377|177287|6
1729751920000|2024-10-24 06:38:40|177384|177294|177394.8|177304.8|177394.8|177304.8|177384|177294|10
1729751930000|2024-10-24 06:38:50|177394.3|177304.3|177393.8|177303.8|177394.3|177304.3|177390|177300|10
1729751940000|2024-10-24 06:39:00|177393.7|177303.7|177393.8|177303.8|177393.8|177303.8|177393.7|177303.7|2
1729751950000|2024-10-24 06:39:10|177394|177304|177396|177306|177396|177306|177393.9|177303.9|3
1729751960000|2024-10-24 06:39:20|177395.9|177305.9|177391.6|177301.6|177396.3|177306.3|177389.4|177299.4|13
1729751970000|2024-10-24 06:39:30|177391.9|177301.9|177393.9|177303.9|177393.9|177303.9|177390.6|177300.6|7
1729751980000|2024-10-24 06:39:40|177393|177303|177355.5|177265.5|177393|177303|177328.7|177238.7|20
1729751990000|2024-10-24 06:39:50|177355.6|177265.6|177346.6|177256.6|177355.7|177265.7|177344|177254|28
1729752000000|2024-10-24 06:40:00|177347.7|177257.7|177332.8|177242.8|177347.7|177257.7|177329.3|177239.3|20
1729752010000|2024-10-24 06:40:10|177333.8|177243.8|177335|177245|177343.6|177253.6|177333.6|177243.6|11
1729752020000|2024-10-24 06:40:20|177336|177246|177336.1|177246.1|177336.9|177246.9|177336|177246|5
1729752030000|2024-10-24 06:40:30|177335.1|177245.1|177336.5|177246.5|177337.2|177247.2|177335.1|177245.1|7
1729752040000|2024-10-24 06:40:40|177327.9|177237.9|177340.4|177250.4|177347.8|177257.8|177327.9|177237.9|10
1729752050000|2024-10-24 06:40:50|177339.9|177249.9|177344.6|177254.6|177349|177259|177339.1|177249.1|7
1729752060000|2024-10-24 06:41:00|177343.9|177253.9|177346.9|177256.9|177351|177261|177343|177253|10
1729752070000|2024-10-24 06:41:10|177347.8|177257.8|177360.1|177270.1|177360.1|177270.1|177347.8|177257.8|10
1729752080000|2024-10-24 06:41:20|177357.2|177267.2|177353.5|177263.5|177360.2|177270.2|177353.5|177263.5|14
1729752090000|2024-10-24 06:41:30|177360.7|177270.7|177354.6|177264.6|177360.7|177270.7|177353.2|177263.2|7
1729752100000|2024-10-24 06:41:40|177355.7|177265.7|177353|177263|177355.7|177265.7|177353|177263|8
1729752110000|2024-10-24 06:41:50|177353.9|177263.9|177355.2|177265.2|177363.3|177273.3|177351.1|177261.1|12
1729752120000|2024-10-24 06:42:00|177356.6|177266.6|177357|177267|177358.9|177268.9|177356.6|177266.6|4
1729752130000|2024-10-24 06:42:10|177358.2|177268.2|177394.9|177304.9|177394.9|177304.9|177350|177260|12
1729752140000|2024-10-24 06:42:20|177395.8|177305.8|177400.7|177310.7|177406.4|177316.4|177395.8|177305.8|11
1729752150000|2024-10-24 06:42:30|177400.9|177310.9|177401.3|177311.3|177406.8|177316.8|177400.9|177310.9|8
1729752160000|2024-10-24 06:42:40|177402.7|177312.7|177402.2|177312.2|177404.1|177314.1|177401.4|177311.4|7
1729752170000|2024-10-24 06:42:50|177402.6|177312.6|177405.8|177315.8|177407.5|177317.5|177400.1|177310.1|11
1729752180000|2024-10-24 06:43:00|177407|177317|177422.6|177332.6|177424.7|177334.7|177407|177317|8
1729752190000|2024-10-24 06:43:10|177430.3|177340.3|177420.3|177330.3|177430.3|177340.3|177419.1|177329.1|13
1729752200000|2024-10-24 06:43:20|177418.9|177328.9|177422.5|177332.5|177425.2|177335.2|177418.9|177328.9|8
1729752210000|2024-10-24 06:43:30|177421.6|177331.6|177424.4|177334.4|177424.4|177334.4|177419.4|177329.4|7
1729752220000|2024-10-24 06:43:40|177423.2|177333.2|177413.7|177323.7|177423.2|177333.2|177407.2|177317.2|12
1729752230000|2024-10-24 06:43:50|177411.1|177321.1|177397.9|177307.9|177411.6|177321.6|177397.9|177307.9|12
1729752240000|2024-10-24 06:44:00|177401.2|177311.2|177401|177311|177401.2|177311.2|177399.6|177309.6|6
1729752250000|2024-10-24 06:44:10|177399.8|177309.8|177416|177326|177416|177326|177395|177305|14
1729752260000|2024-10-24 06:44:20|177412.9|177322.9|177388.1|177298.1|177437.5|177347.5|177346.8|177256.8|15
1729752270000|2024-10-24 06:44:30|177388|177298|177391.1|177301.1|177391.1|177301.1|177388|177298|4
1729752280000|2024-10-24 06:44:40|177391.5|177301.5|177376.2|177286.2|177393|177303|177376.2|177286.2|10
1729752290000|2024-10-24 06:44:50|177373|177283|177370.7|177280.7|177373|177283|177364.5|177274.5|11
1729752300000|2024-10-24 06:45:00|177371.9|177281.9|177396|177306|177407.1|177317.1|177371.9|177281.9|17
1729752310000|2024-10-24 06:45:10|177388.9|177298.9|177392.8|177302.8|177403.8|177313.8|177388.9|177298.9|15
1729752320000|2024-10-24 06:45:20|177403.1|177313.1|177400.5|177310.5|177403.1|177313.1|177396.5|177306.5|10
1729752330000|2024-10-24 06:45:30|177404.8|177314.8|177400|177310|177404.8|177314.8|177398.1|177308.1|11
1729752340000|2024-10-24 06:45:40|177453.4|177363.4|177473.6|177383.6|177478.8|177388.8|177453.4|177363.4|17
1729752350000|2024-10-24 06:45:50|177477.1|177387.1|177490.8|177400.8|177490.8|177400.8|177474.8|177384.8|11
1729752360000|2024-10-24 06:46:00|177493.6|177403.6|177496|177406|177499.1|177409.1|177489.9|177399.9|17
1729752370000|2024-10-24 06:46:10|177506.1|177416.1|177503.5|177413.5|177506.4|177416.4|177500.6|177410.6|8
1729752380000|2024-10-24 06:46:20|177501|177411|177499.4|177409.4|177501|177411|177499.2|177409.2|5
1729752390000|2024-10-24 06:46:30|177499.3|177409.3|177471.7|177381.7|177499.4|177409.4|177466.6|177376.6|11
1729752400000|2024-10-24 06:46:40|177470.9|177380.9|177470.5|177380.5|177472.4|177382.4|177470.5|177380.5|6
1729752410000|2024-10-24 06:46:50|177471|177381|177470.8|177380.8|177471|177381|177467.1|177377.1|12
1729752420000|2024-10-24 06:47:00|177469.4|177379.4|177470.2|177380.2|177476.9|177386.9|177460.2|177370.2|8
1729752430000|2024-10-24 06:47:10|177467.8|177377.8|177464.8|177374.8|177467.8|177377.8|177461.2|177371.2|5
1729752440000|2024-10-24 06:47:20|177465.9|177375.9|177484.6|177394.6|177486.3|177396.3|177465.9|177375.9|14
1729752450000|2024-10-24 06:47:30|177482.9|177392.9|177482.3|177392.3|177483.6|177393.6|177479.7|177389.7|6
1729752460000|2024-10-24 06:47:40|177481.8|177391.8|177464.9|177374.9|177481.9|177391.9|177457.9|177367.9|11
1729752470000|2024-10-24 06:47:50|177463.6|177373.6|177458.1|177368.1|177463.6|177373.6|177456.9|177366.9|8
1729752480000|2024-10-24 06:48:00|177460.8|177370.8|177457.2|177367.2|177460.8|177370.8|177454.4|177364.4|6
1729752490000|2024-10-24 06:48:10|177458.2|177368.2|177439|177349|177460|177370|177439|177349|10
1729752500000|2024-10-24 06:48:20|177433|177343|177433.3|177343.3|177434.1|177344.1|177429.3|177339.3|10
1729752510000|2024-10-24 06:48:30|177433.4|177343.4|177428.1|177338.1|177433.4|177343.4|177427.7|177337.7|6
1729752520000|2024-10-24 06:48:40|177431.1|177341.1|177426.7|177336.7|177431.1|177341.1|177426.7|177336.7|6
1729752530000|2024-10-24 06:48:50|177428.2|177338.2|177426.7|177336.7|177430.1|177340.1|177426.7|177336.7|8
1729752540000|2024-10-24 06:49:00|177428|177338|177436.3|177346.3|177436.5|177346.5|177427.9|177337.9|10
1729752550000|2024-10-24 06:49:10|177431.3|177341.3|177436.2|177346.2|177436.3|177346.3|177431.3|177341.3|3
1729752560000|2024-10-24 06:49:20|177434.9|177344.9|177415|177325|177434.9|177344.9|177412.5|177322.5|8
1729752580000|2024-10-24 06:49:40|177417.3|177327.3|177415.7|177325.7|177420.8|177330.8|177408.3|177318.3|7
1729752590000|2024-10-24 06:49:50|177422.6|177332.6|177421.3|177331.3|177423.9|177333.9|177420.7|177330.7|7
1729752600000|2024-10-24 06:50:00|177423.7|177333.7|177422.6|177332.6|177424.1|177334.1|177420.2|177330.2|8
1729752610000|2024-10-24 06:50:10|177422.1|177332.1|177419.3|177329.3|177422.1|177332.1|177418.8|177328.8|3
1729752620000|2024-10-24 06:50:20|177421.3|177331.3|177419.2|177329.2|177421.3|177331.3|177419.2|177329.2|5
1729752630000|2024-10-24 06:50:30|177419.6|177329.6|177426.4|177336.4|177426.4|177336.4|177419.6|177329.6|5
1729752640000|2024-10-24 06:50:40|177424.1|177334.1|177423.6|177333.6|177424.1|177334.1|177419.9|177329.9|7
1729752650000|2024-10-24 06:50:50|177424.2|177334.2|177423.8|177333.8|177424.2|177334.2|177423.5|177333.5|5
1729752660000|2024-10-24 06:51:00|177423.7|177333.7|177423.7|177333.7|177423.7|177333.7|177423.7|177333.7|1
1729752670000|2024-10-24 06:51:10|177426.1|177336.1|177423.9|177333.9|177426.2|177336.2|177423.3|177333.3|5
1729752680000|2024-10-24 06:51:20|177423.1|177333.1|177422.1|177332.1|177423.1|177333.1|177421.3|177331.3|4
1729752690000|2024-10-24 06:51:30|177422|177332|177422|177332|177422|177332|177422|177332|1
1729752700000|2024-10-24 06:51:40|177423.2|177333.2|177424.7|177334.7|177424.7|177334.7|177422|177332|3
1729752710000|2024-10-24 06:51:50|177426.6|177336.6|177426.6|177336.6|177426.6|177336.6|177426.6|177336.6|1
1729752720000|2024-10-24 06:52:00|177426.5|177336.5|177426.6|177336.6|177426.6|177336.6|177426.5|177336.5|2
1729752730000|2024-10-24 06:52:10|177429.2|177339.2|177429.4|177339.4|177429.4|177339.4|177429|177339|5
1729752740000|2024-10-24 06:52:20|177429.3|177339.3|177429.4|177339.4|177429.4|177339.4|177427.4|177337.4|4
1729752750000|2024-10-24 06:52:30|177432.5|177342.5|177437.7|177347.7|177449.2|177359.2|177432.5|177342.5|6
1729752760000|2024-10-24 06:52:40|177437.6|177347.6|177425|177335|177437.7|177347.7|177412|177322|4
1729752780000|2024-10-24 06:53:00|177424.8|177334.8|177424.1|177334.1|177425.4|177335.4|177422.6|177332.6|9
1729752790000|2024-10-24 06:53:10|177424|177334|177428.5|177338.5|177428.5|177338.5|177420.6|177330.6|9
1729752800000|2024-10-24 06:53:20|177428.4|177338.4|177425|177335|177428.4|177338.4|177425|177335|3
1729752810000|2024-10-24 06:53:30|177428.1|177338.1|177423.8|177333.8|177428.1|177338.1|177423.8|177333.8|2
1729752820000|2024-10-24 06:53:40|177426.8|177336.8|177417.3|177327.3|177426.9|177336.9|177417.2|177327.2|6
1729752830000|2024-10-24 06:53:50|177416.8|177326.8|177422.1|177332.1|177422.1|177332.1|177416.3|177326.3|5
1729752840000|2024-10-24 06:54:00|177420.3|177330.3|177422.6|177332.6|177422.7|177332.7|177420.3|177330.3|4
1729752850000|2024-10-24 06:54:10|177420.6|177330.6|177423.6|177333.6|177423.6|177333.6|177420.6|177330.6|3
1729752860000|2024-10-24 06:54:20|177359.9|177269.9|177390.2|177300.2|177399.3|177309.3|177359.9|177269.9|24
1729752870000|2024-10-24 06:54:30|177395.5|177305.5|177409.9|177319.9|177442|177352|177351.8|177261.8|19
1729752880000|2024-10-24 06:54:40|177416.9|177326.9|177420.5|177330.5|177420.5|177330.5|177416.9|177326.9|8
1729752890000|2024-10-24 06:54:50|177420.6|177330.6|177420.5|177330.5|177420.6|177330.6|177420.5|177330.5|2
1729752900000|2024-10-24 06:55:00|177421.3|177331.3|177434.7|177344.7|177434.7|177344.7|177421.3|177331.3|12
1729752910000|2024-10-24 06:55:10|177435.4|177345.4|177467.5|177377.5|177467.5|177377.5|177435.4|177345.4|12
1729752920000|2024-10-24 06:55:20|177474.2|177384.2|177479.4|177389.4|177479.4|177389.4|177474|177384|11
1729752930000|2024-10-24 06:55:30|177476.9|177386.9|177471.1|177381.1|177476.9|177386.9|177470.5|177380.5|8
1729752940000|2024-10-24 06:55:40|177470.7|177380.7|177478.2|177388.2|177478.2|177388.2|177470.7|177380.7|5
1729752950000|2024-10-24 06:55:50|177475.9|177385.9|177467.3|177377.3|177475.9|177385.9|177464|177374|11
1729752960000|2024-10-24 06:56:00|177464.2|177374.2|177473.2|177383.2|177473.2|177383.2|177463.9|177373.9|7
1729752970000|2024-10-24 06:56:10|177474.1|177384.1|177467.3|177377.3|177474.1|177384.1|177464.1|177374.1|7
1729752980000|2024-10-24 06:56:20|177463|177373|177462|177372|177464|177374|177462|177372|4
1729752990000|2024-10-24 06:56:30|177463|177373|177464.8|177374.8|177469.8|177379.8|177462.6|177372.6|7
1729753000000|2024-10-24 06:56:40|177465.5|177375.5|177468.9|177378.9|177468.9|177378.9|177465.5|177375.5|3
1729753010000|2024-10-24 06:56:50|177473|177383|177467.1|177377.1|177473|177383|177467.1|177377.1|3
1729753020000|2024-10-24 06:57:00|177466.5|177376.5|177471|177381|177478.9|177388.9|177465.8|177375.8|13
1729753030000|2024-10-24 06:57:10|177472.3|177382.3|177462.8|177372.8|177472.3|177382.3|177462.8|177372.8|8
1729753040000|2024-10-24 06:57:20|177462.4|177372.4|177466.1|177376.1|177466.1|177376.1|177462.4|177372.4|4
1729753050000|2024-10-24 06:57:30|177466.4|177376.4|177466.3|177376.3|177466.4|177376.4|177466.3|177376.3|2
1729753060000|2024-10-24 06:57:40|177469.4|177379.4|177474.2|177384.2|177474.2|177384.2|177466.8|177376.8|7
1729753070000|2024-10-24 06:57:50|177476|177386|177474.5|177384.5|177476|177386|177473.5|177383.5|6
1729753080000|2024-10-24 06:58:00|177477.4|177387.4|177456.4|177366.4|177477.4|177387.4|177456.4|177366.4|8
1729753090000|2024-10-24 06:58:10|177446.7|177356.7|177409|177319|177446.7|177356.7|177399.6|177309.6|19
1729753100000|2024-10-24 06:58:20|177410.2|177320.2|177414.8|177324.8|177415.2|177325.2|177406.2|177316.2|7
1729753110000|2024-10-24 06:58:30|177405.2|177315.2|177398|177308|177408.9|177318.9|177395.9|177305.9|15
1729753120000|2024-10-24 06:58:40|177390.4|177300.4|177382|177292|177392.9|177302.9|177378.9|177288.9|19
1729753130000|2024-10-24 06:58:50|177381.9|177291.9|177382.2|177292.2|177382.2|177292.2|177381.9|177291.9|5
1729753140000|2024-10-24 06:59:00|177376.5|177286.5|177362.4|177272.4|177376.5|177286.5|177354.5|177264.5|19
1729753150000|2024-10-24 06:59:10|177360|177270|177366.7|177276.7|177367.7|177277.7|177350.1|177260.1|10
1729753160000|2024-10-24 06:59:20|177364.9|177274.9|177365.5|177275.5|177365.5|177275.5|177364.9|177274.9|4
1729753170000|2024-10-24 06:59:30|177365.7|177275.7|177365.7|177275.7|177365.7|177275.7|177365.7|177275.7|1
1729753180000|2024-10-24 06:59:40|177365.5|177275.5|177366.4|177276.4|177366.4|177276.4|177363.3|177273.3|8
1729753190000|2024-10-24 06:59:50|177366.5|177276.5|177366.5|177276.5|177366.5|177276.5|177358.4|177268.4|8
1729753200000|2024-10-24 07:00:00|177355.8|177265.8|177372.9|177282.9|177373.7|177283.7|177355.8|177265.8|10
1729753210000|2024-10-24 07:00:10|177374|177284|177414.5|177324.5|177415.5|177325.5|177374|177284|25
1729753220000|2024-10-24 07:00:20|177413|177323|177412.8|177322.8|177413|177323|177406.3|177316.3|6
1729753230000|2024-10-24 07:00:30|177412.7|177322.7|177404.7|177314.7|177412.7|177322.7|177402.7|177312.7|10
1729753240000|2024-10-24 07:00:40|177406.9|177316.9|177404.3|177314.3|177406.9|177316.9|177403.9|177313.9|5
1729753250000|2024-10-24 07:00:50|177402.7|177312.7|177401.6|177311.6|177404.1|177314.1|177401|177311|7
1729753260000|2024-10-24 07:01:00|177401.5|177311.5|177401.4|177311.4|177401.6|177311.6|177401|177311|7
1729753270000|2024-10-24 07:01:10|177401.8|177311.8|177401.4|177311.4|177401.8|177311.8|177401.4|177311.4|2
1729753280000|2024-10-24 07:01:20|177404.2|177314.2|177402.9|177312.9|177405.5|177315.5|177402.9|177312.9|8
1729753290000|2024-10-24 07:01:30|177403|177313|177406.2|177316.2|177406.2|177316.2|177403|177313|7
1729753300000|2024-10-24 07:01:40|177404|177314|177410.8|177320.8|177411.7|177321.7|177404|177314|5
1729753310000|2024-10-24 07:01:50|177413.5|177323.5|177410.5|177320.5|177416.4|177326.4|177410.5|177320.5|11
1729753320000|2024-10-24 07:02:00|177408.7|177318.7|177407.6|177317.6|177408.7|177318.7|177403.6|177313.6|10
1729753330000|2024-10-24 07:02:10|177408.6|177318.6|177414.4|177324.4|177414.4|177324.4|177408.6|177318.6|5
1729753340000|2024-10-24 07:02:20|177414.5|177324.5|177408.4|177318.4|177416.9|177326.9|177405.6|177315.6|7
1729753350000|2024-10-24 07:02:30|177403.9|177313.9|177369.1|177279.1|177403.9|177313.9|177365|177275|10
1729753360000|2024-10-24 07:02:40|177369.3|177279.3|177370|177280|177372.7|177282.7|177369.3|177279.3|3
1729753370000|2024-10-24 07:02:50|177367.1|177277.1|177371|177281|177371.5|177281.5|177365.7|177275.7|13
1729753380000|2024-10-24 07:03:00|177367.8|177277.8|177341.6|177251.6|177370.8|177280.8|177331.5|177241.5|14
1729753390000|2024-10-24 07:03:10|177335|177245|177312.8|177222.8|177336.9|177246.9|177309.4|177219.4|22
1729753400000|2024-10-24 07:03:20|177310.9|177220.9|177301.3|177211.3|177323.3|177233.3|177299.4|177209.4|27
1729753410000|2024-10-24 07:03:30|177302.3|177212.3|177299.7|177209.7|177303.9|177213.9|177296.5|177206.5|12
1729753420000|2024-10-24 07:03:40|177302.1|177212.1|177276.5|177186.5|177304.5|177214.5|177273.8|177183.8|21
1729753430000|2024-10-24 07:03:50|177276.8|177186.8|177278.1|177188.1|177281|177191|177275.5|177185.5|11
1729753440000|2024-10-24 07:04:00|177273.9|177183.9|177250.2|177160.2|177273.9|177183.9|177245.9|177155.9|18
1729753450000|2024-10-24 07:04:10|177247.8|177157.8|177255.9|177165.9|177255.9|177165.9|177247.7|177157.7|6
1729753460000|2024-10-24 07:04:20|177257|177167|177249.2|177159.2|177257.8|177167.8|177248.2|177158.2|10
1729753470000|2024-10-24 07:04:30|177250.8|177160.8|177250.6|177160.6|177251.6|177161.6|177248|177158|7
1729753480000|2024-10-24 07:04:40|177247.4|177157.4|177251.5|177161.5|177251.5|177161.5|177247.4|177157.4|7
1729753490000|2024-10-24 07:04:50|177248.2|177158.2|177252.1|177162.1|177252.2|177162.2|177248.2|177158.2|3
1729753500000|2024-10-24 07:05:00|177252.2|177162.2|177250.5|177160.5|177252.2|177162.2|177248.9|177158.9|5
1729753510000|2024-10-24 07:05:10|177251|177161|177255.1|177165.1|177257.9|177167.9|177251|177161|6
1729753520000|2024-10-24 07:05:20|177254|177164|177248.9|177158.9|177254|177164|177248.9|177158.9|7
1729753530000|2024-10-24 07:05:30|177248.6|177158.6|177247.8|177157.8|177248.6|177158.6|177247.8|177157.8|2
1729753540000|2024-10-24 07:05:40|177249.8|177159.8|177252.6|177162.6|177253.3|177163.3|177247.1|177157.1|7
1729753550000|2024-10-24 07:05:50|177253.2|177163.2|177257.6|177167.6|177259.9|177169.9|177251.6|177161.6|11
1729753560000|2024-10-24 07:06:00|177258.4|177168.4|177256.4|177166.4|177260.1|177170.1|177255.9|177165.9|7
1729753570000|2024-10-24 07:06:10|177255.4|177165.4|177256.5|177166.5|177257|177167|177252.8|177162.8|16
1729753580000|2024-10-24 07:06:20|177258.6|177168.6|177251.8|177161.8|177258.6|177168.6|177250.6|177160.6|12
1729753590000|2024-10-24 07:06:30|177251.6|177161.6|177257.3|177167.3|177257.3|177167.3|177251|177161|10
1729753600000|2024-10-24 07:06:40|177251.4|177161.4|177252.4|177162.4|177269.4|177179.4|177251.4|177161.4|11
1729753610000|2024-10-24 07:06:50|177256.4|177166.4|177253|177163|177256.4|177166.4|177247.7|177157.7|20
1729753620000|2024-10-24 07:07:00|177249.5|177159.5|177233.8|177143.8|177249.5|177159.5|177224.9|177134.9|25
1729753630000|2024-10-24 07:07:10|177235.5|177145.5|177233.2|177143.2|177237.1|177147.1|177233.2|177143.2|11
1729753640000|2024-10-24 07:07:20|177233.1|177143.1|177228.4|177138.4|177233.3|177143.3|177223.3|177133.3|13
1729753650000|2024-10-24 07:07:30|177225.2|177135.2|177225.1|177135.1|177225.2|177135.2|177225.1|177135.1|2
1729753660000|2024-10-24 07:07:40|177225|177135|177217.9|177127.9|177227.7|177137.7|177204.6|177114.6|15
1729753670000|2024-10-24 07:07:50|177218|177128|177218|177128|177218.5|177128.5|177217.9|177127.9|4
1729753680000|2024-10-24 07:08:00|177212.2|177122.2|177206.1|177116.1|177215.8|177125.8|177203.8|177113.8|9
1729753690000|2024-10-24 07:08:10|177208.6|177118.6|177210.3|177120.3|177216|177126|177208.6|177118.6|5
1729753700000|2024-10-24 07:08:20|177210.4|177120.4|177202.9|177112.9|177223.2|177133.2|177200.2|177110.2|18
1729753710000|2024-10-24 07:08:30|177198.9|177108.9|177198.7|177108.7|177198.9|177108.9|177197.5|177107.5|4
1729753720000|2024-10-24 07:08:40|177198.6|177108.6|177210.4|177120.4|177213.3|177123.3|177197.5|177107.5|11
1729753730000|2024-10-24 07:08:50|177209|177119|177220.7|177130.7|177220.7|177130.7|177209|177119|13
1729753740000|2024-10-24 07:09:00|177223.7|177133.7|177215.9|177125.9|177223.8|177133.8|177212.1|177122.1|12
1729753750000|2024-10-24 07:09:10|177212.9|177122.9|177200.2|177110.2|177214.6|177124.6|177193.9|177103.9|12
1729753760000|2024-10-24 07:09:20|177200|177110|177193.3|177103.3|177200.7|177110.7|177193.3|177103.3|15
1729753770000|2024-10-24 07:09:30|177189.7|177099.7|177200.9|177110.9|177200.9|177110.9|177189.7|177099.7|7
1729753780000|2024-10-24 07:09:40|177200.7|177110.7|177224.4|177134.4|177239.5|177149.5|177197.6|177107.6|12
1729753790000|2024-10-24 07:09:50|177224.6|177134.6|177225.1|177135.1|177228.3|177138.3|177222|177132|17
1729753800000|2024-10-24 07:10:00|177226.4|177136.4|177221|177131|177226.4|177136.4|177219.3|177129.3|13
1729753810000|2024-10-24 07:10:10|177230|177140|177240.3|177150.3|177241.2|177151.2|177230|177140|9
1729753820000|2024-10-24 07:10:20|177240.6|177150.6|177255.6|177165.6|177255.6|177165.6|177238.8|177148.8|10
1729753830000|2024-10-24 07:10:30|177258.7|177168.7|177271.9|177181.9|177282.6|177192.6|177256.7|177166.7|13
1729753840000|2024-10-24 07:10:40|177274|177184|177287.9|177197.9|177292.4|177202.4|177274|177184|17
1729753850000|2024-10-24 07:10:50|177288.1|177198.1|177272.6|177182.6|177288.1|177198.1|177271.4|177181.4|11
1729753860000|2024-10-24 07:11:00|177270.4|177180.4|177274.7|177184.7|177279.2|177189.2|177270.4|177180.4|10
1729753870000|2024-10-24 07:11:10|177274.8|177184.8|177232.9|177142.9|177275|177185|177232.9|177142.9|21
1729753880000|2024-10-24 07:11:20|177235.9|177145.9|177228.5|177138.5|177237.1|177147.1|177226.4|177136.4|13
1729753890000|2024-10-24 07:11:30|177227.9|177137.9|177212.1|177122.1|177229.6|177139.6|177212.1|177122.1|7
1729753900000|2024-10-24 07:11:40|177223.1|177133.1|177224.2|177134.2|177224.2|177134.2|177218.3|177128.3|12
1729753910000|2024-10-24 07:11:50|177223.2|177133.2|177221.3|177131.3|177224.5|177134.5|177221.3|177131.3|7
1729753920000|2024-10-24 07:12:00|177227.7|177137.7|177240.5|177150.5|177243.6|177153.6|177227.7|177137.7|12
1729753930000|2024-10-24 07:12:10|177241.1|177151.1|177244.7|177154.7|177244.7|177154.7|177241.1|177151.1|7
1729753940000|2024-10-24 07:12:20|177244.3|177154.3|177239.7|177149.7|177244.7|177154.7|177236.5|177146.5|7
1729753950000|2024-10-24 07:12:30|177239.4|177149.4|177237.5|177147.5|177242.6|177152.6|177237.5|177147.5|11
1729753960000|2024-10-24 07:12:40|177235.1|177145.1|177237.4|177147.4|177237.8|177147.8|177235.1|177145.1|6
1729753970000|2024-10-24 07:12:50|177237.8|177147.8|177236.5|177146.5|177238.9|177148.9|177229.2|177139.2|10
1729753980000|2024-10-24 07:13:00|177241.7|177151.7|177242.7|177152.7|177242.7|177152.7|177239.5|177149.5|6
1729753990000|2024-10-24 07:13:10|177242.5|177152.5|177246.8|177156.8|177247.7|177157.7|177241.9|177151.9|9
1729754000000|2024-10-24 07:13:20|177246.9|177156.9|177254.6|177164.6|177254.6|177164.6|177246.9|177156.9|7
1729754010000|2024-10-24 07:13:30|177255.5|177165.5|177241.8|177151.8|177256.3|177166.3|177241.8|177151.8|14
1729754020000|2024-10-24 07:13:40|177241.4|177151.4|177241.4|177151.4|177241.4|177151.4|177241.4|177151.4|1
1729754030000|2024-10-24 07:13:50|177244.2|177154.2|177254.8|177164.8|177254.8|177164.8|177236.9|177146.9|8
1729754040000|2024-10-24 07:14:00|177253.5|177163.5|177251.9|177161.9|177254.5|177164.5|177248.9|177158.9|7
1729754050000|2024-10-24 07:14:10|177251.7|177161.7|177270.9|177180.9|177270.9|177180.9|177251.2|177161.2|7
1729754060000|2024-10-24 07:14:20|177268.3|177178.3|177275.3|177185.3|177275.3|177185.3|177267.5|177177.5|10
1729754070000|2024-10-24 07:14:30|177276.5|177186.5|177280|177190|177281.1|177191.1|177275.4|177185.4|17
1729754080000|2024-10-24 07:14:40|177278.8|177188.8|177282.1|177192.1|177284.6|177194.6|177275.7|177185.7|14
1729754090000|2024-10-24 07:14:50|177280.2|177190.2|177268.7|177178.7|177280.2|177190.2|177268.7|177178.7|20
1729754100000|2024-10-24 07:15:00|177299.8|177209.8|177318|177188|177357.2|177252.4|177299.8|177174.8|28
1729754110000|2024-10-24 07:15:10|177321.2|177191.2|177334|177204|177335.8|177205.8|177313.5|177183.5|22
1729754120000|2024-10-24 07:15:20|177332.2|177202.2|177297.9|177207.9|177332.2|177216.9|177294.7|177201.6|19
1729754130000|2024-10-24 07:15:30|177300.7|177210.7|177261.7|177171.7|177300.7|177210.7|177255.5|177165.5|24
1729754140000|2024-10-24 07:15:40|177262.6|177172.6|177293.8|177203.8|177298.2|177208.2|177262.6|177172.6|20
1729754150000|2024-10-24 07:15:50|177299.3|177209.3|177303.1|177213.1|177310.6|177220.6|177296|177206|17
1729754160000|2024-10-24 07:16:00|177311.1|177221.1|177302.5|177212.5|177323.7|177233.7|177302.5|177212.5|22
1729754170000|2024-10-24 07:16:10|177310.4|177220.4|177311.6|177221.6|177317.7|177227.7|177306.8|177216.8|17
1729754180000|2024-10-24 07:16:20|177313.8|177223.8|177310.7|177220.7|177318.2|177228.2|177306.2|177216.2|19
1729754190000|2024-10-24 07:16:30|177306.2|177216.2|177294.6|177204.6|177306.2|177216.2|177289.7|177199.7|13
1729754200000|2024-10-24 07:16:40|177300|177210|177321.4|177231.4|177325.5|177235.5|177300|177210|23
1729754210000|2024-10-24 07:16:50|177320.3|177230.3|177312.6|177222.6|177320.3|177230.3|177310.7|177220.7|19
1729754220000|2024-10-24 07:17:00|177312.2|177222.2|177313.6|177223.6|177321.7|177231.7|177311.2|177221.2|19
1729754230000|2024-10-24 07:17:10|177316.4|177226.4|177316.2|177226.2|177318.8|177228.8|177309.3|177219.3|15
1729754240000|2024-10-24 07:17:20|177312.4|177222.4|177276.2|177186.2|177312.4|177222.4|177268.2|177178.2|17
1729754250000|2024-10-24 07:17:30|177275.3|177185.3|177264.9|177174.9|177278.6|177188.6|177264.9|177174.9|16
1729754260000|2024-10-24 07:17:40|177266.7|177176.7|177281.2|177191.2|177281.2|177191.2|177265.6|177175.6|10
1729754270000|2024-10-24 07:17:50|177282.6|177192.6|177292.7|177202.7|177294|177204|177282.6|177192.6|4
1729754280000|2024-10-24 07:18:00|177290.4|177200.4|177294.5|177204.5|177296.9|177206.9|177289.1|177199.1|12
1729754290000|2024-10-24 07:18:10|177295.8|177205.8|177287.4|177197.4|177298.2|177208.2|177286.4|177196.4|12
1729754300000|2024-10-24 07:18:20|177289.7|177199.7|177306.8|177216.8|177307.7|177217.7|177289.7|177199.7|14
1729754310000|2024-10-24 07:18:30|177305.7|177215.7|177333.5|177243.5|177337.4|177247.4|177305.7|177215.7|10
1729754320000|2024-10-24 07:18:40|177340.8|177250.8|177357|177267|177357|177267|177340.5|177250.5|21
1729754330000|2024-10-24 07:18:50|177362.7|177272.7|177358.4|177268.4|177366.6|177276.6|177358.4|177268.4|11
1729754340000|2024-10-24 07:19:00|177366.7|177276.7|177357|177267|177367|177277|177356|177266|12
1729754350000|2024-10-24 07:19:10|177357.8|177267.8|177358|177268|177363.6|177273.6|177353.1|177263.1|11
1729754360000|2024-10-24 07:19:20|177359.6|177269.6|177349.7|177259.7|177360.1|177270.1|177348.9|177258.9|16
1729754370000|2024-10-24 07:19:30|177347.6|177257.6|177336.2|177246.2|177349.4|177259.4|177331.4|177241.4|14
1729754380000|2024-10-24 07:19:40|177333.4|177243.4|177342.9|177252.9|177342.9|177252.9|177329.6|177239.6|15
1729754390000|2024-10-24 07:19:50|177344.1|177254.1|177347.2|177257.2|177349.3|177259.3|177341.9|177251.9|10
1729754400000|2024-10-24 07:20:00|177347.8|177257.8|177365.2|177275.2|177365.2|177275.2|177347.2|177257.2|15
1729754410000|2024-10-24 07:20:10|177365.7|177275.7|177358.2|177268.2|177366.4|177276.4|177356.6|177266.6|7
1729754420000|2024-10-24 07:20:20|177363.1|177273.1|177357.6|177267.6|177366.1|177276.1|177352.7|177262.7|16
1729754430000|2024-10-24 07:20:30|177358.6|177268.6|177355.4|177265.4|177362.3|177272.3|177353.1|177263.1|15
1729754440000|2024-10-24 07:20:40|177354.7|177264.7|177357.4|177267.4|177362.9|177272.9|177354.2|177264.2|7
1729754450000|2024-10-24 07:20:50|177357|177267|177360.4|177270.4|177363.1|177273.1|177357|177267|9
1729754460000|2024-10-24 07:21:00|177349.1|177259.1|177353.1|177263.1|177353.1|177263.1|177347.6|177257.6|6
1729754470000|2024-10-24 07:21:10|177353.6|177263.6|177347.2|177257.2|177359.1|177269.1|177345.8|177255.8|11
1729754480000|2024-10-24 07:21:20|177349.6|177259.6|177353.2|177263.2|177356.7|177266.7|177347.9|177257.9|9
1729754490000|2024-10-24 07:21:30|177351.1|177261.1|177359|177269|177362.9|177272.9|177350.6|177260.6|19
1729754500000|2024-10-24 07:21:40|177358.2|177268.2|177355.8|177265.8|177365.9|177275.9|177355.8|177265.8|13
1729754510000|2024-10-24 07:21:50|177360.2|177270.2|177367.3|177277.3|177367.5|177277.5|177355.3|177265.3|22
1729754520000|2024-10-24 07:22:00|177369.9|177279.9|177393.9|177303.9|177402|177312|177369.9|177279.9|27
1729754530000|2024-10-24 07:22:10|177395.1|177305.1|177408.4|177318.4|177413.2|177323.2|177395.1|177305.1|24
1729754540000|2024-10-24 07:22:20|177406.5|177316.5|177406.6|177316.6|177409.5|177319.5|177399.6|177309.6|21
1729754550000|2024-10-24 07:22:30|177405.3|177315.3|177411.9|177321.9|177425|177335|177405.3|177315.3|25
1729754560000|2024-10-24 07:22:40|177410.4|177320.4|177408.1|177318.1|177417.5|177327.5|177407.4|177317.4|23
1729754570000|2024-10-24 07:22:50|177405.9|177315.9|177404|177314|177407.3|177317.3|177400|177310|21
1729754580000|2024-10-24 07:23:00|177404.4|177314.4|177389.9|177299.9|177404.4|177314.4|177386.9|177296.9|22
1729754590000|2024-10-24 07:23:10|177379.2|177289.2|177372.4|177282.4|177379.7|177289.7|177364.4|177274.4|21
1729754600000|2024-10-24 07:23:20|177369.7|177279.7|177367.9|177277.9|177369.8|177279.8|177367.2|177277.2|5
1729754610000|2024-10-24 07:23:30|177364.8|177274.8|177362.8|177272.8|177369.4|177279.4|177361.8|177271.8|13
1729754620000|2024-10-24 07:23:40|177360.5|177270.5|177366.8|177276.8|177366.8|177276.8|177349.3|177259.3|19
1729754630000|2024-10-24 07:23:50|177367.7|177277.7|177388.7|177298.7|177388.7|177298.7|177367.7|177277.7|13
1729754640000|2024-10-24 07:24:00|177386.7|177296.7|177381.9|177291.9|177390.2|177300.2|177378.3|177288.3|12
1729754650000|2024-10-24 07:24:10|177383.9|177293.9|177384.7|177294.7|177386.8|177296.8|177381.4|177291.4|12
1729754660000|2024-10-24 07:24:20|177385.9|177295.9|177425.9|177335.9|177440|177350|177385.9|177295.9|25
1729754670000|2024-10-24 07:24:30|177425|177335|177416.6|177326.6|177427.3|177337.3|177413.3|177323.3|24
1729754680000|2024-10-24 07:24:40|177417.6|177327.6|177414.7|177324.7|177424.6|177334.6|177404.6|177314.6|32
1729754690000|2024-10-24 07:24:50|177425.3|177335.3|177412.8|177322.8|177425.5|177335.5|177412.7|177322.7|20
1729754700000|2024-10-24 07:25:00|177415.9|177325.9|177413.9|177323.9|177419.4|177329.4|177412.2|177322.2|16
1729754710000|2024-10-24 07:25:10|177426.5|177336.5|177433|177343|177442.3|177352.3|177420.7|177330.7|20
1729754720000|2024-10-24 07:25:20|177444.1|177354.1|177458.6|177368.6|177463.2|177373.2|177441.5|177351.5|25
1729754730000|2024-10-24 07:25:30|177461.1|177371.1|177461.7|177371.7|177462.9|177372.9|177455.3|177365.3|12
1729754740000|2024-10-24 07:25:40|177463.4|177373.4|177503.8|177413.8|177511.6|177421.6|177454.5|177364.5|33
1729754750000|2024-10-24 07:25:50|177500.6|177410.6|177495.5|177405.5|177510.2|177420.2|177489|177399|27
1729754760000|2024-10-24 07:26:00|177494.7|177404.7|177491.1|177401.1|177494.7|177404.7|177470.8|177380.8|21
1729754770000|2024-10-24 07:26:10|177490.1|177400.1|177445|177355|177490.6|177400.6|177442.4|177352.4|26
1729754780000|2024-10-24 07:26:20|177443.4|177353.4|177410.1|177320.1|177444.8|177354.8|177404.2|177314.2|28
1729754790000|2024-10-24 07:26:30|177408|177318|177395.6|177305.6|177408|177318|177383.7|177293.7|9
1729754800000|2024-10-24 07:26:40|177393.8|177303.8|177390.4|177300.4|177401.9|177311.9|177388|177298|19
1729754810000|2024-10-24 07:26:50|177391.3|177301.3|177378.4|177288.4|177391.3|177301.3|177378.4|177288.4|10
1729754820000|2024-10-24 07:27:00|177379.8|177289.8|177377.3|177287.3|177379.8|177289.8|177376|177286|5
1729754830000|2024-10-24 07:27:10|177377.4|177287.4|177376.6|177286.6|177377.4|177287.4|177375.3|177285.3|4
1729754840000|2024-10-24 07:27:20|177378.3|177288.3|177333.8|177243.8|177402|177312|177322.3|177232.3|26
1729754850000|2024-10-24 07:27:30|177332.2|177242.2|177341.4|177251.4|177344|177254|177329.8|177239.8|16
1729754860000|2024-10-24 07:27:40|177339.3|177249.3|177361.5|177271.5|177364.9|177274.9|177339.3|177249.3|17
1729754870000|2024-10-24 07:27:50|177363.7|177273.7|177347.9|177257.9|177363.7|177273.7|177347.7|177257.7|16
1729754880000|2024-10-24 07:28:00|177343.1|177253.1|177338.7|177248.7|177346.4|177256.4|177320.7|177230.7|21
1729754890000|2024-10-24 07:28:10|177341|177251|177344.6|177254.6|177349.7|177259.7|177338.1|177248.1|17
1729754900000|2024-10-24 07:28:20|177346.8|177256.8|177340.8|177250.8|177346.8|177256.8|177337.3|177247.3|14
1729754910000|2024-10-24 07:28:30|177341.3|177251.3|177351.1|177261.1|177351.1|177261.1|177339.2|177249.2|17
1729754920000|2024-10-24 07:28:40|177350.3|177260.3|177343|177253|177350.3|177260.3|177340.5|177250.5|7
1729754930000|2024-10-24 07:28:50|177344.9|177254.9|177370|177280|177370|177280|177332.5|177242.5|15
1729754940000|2024-10-24 07:29:00|177365|177275|177329.9|177239.9|177365|177275|177329|177239|22
1729754950000|2024-10-24 07:29:10|177330.6|177240.6|177337.7|177247.7|177337.7|177247.7|177330.5|177240.5|14
1729754960000|2024-10-24 07:29:20|177340.9|177250.9|177347.7|177257.7|177348.7|177258.7|177340.9|177250.9|12
1729754970000|2024-10-24 07:29:30|177345.9|177255.9|177349.5|177259.5|177350.2|177260.2|177335.9|177245.9|10
1729754980000|2024-10-24 07:29:40|177349|177259|177357.9|177267.9|177373.8|177283.8|177344.8|177254.8|10
1729754990000|2024-10-24 07:29:50|177358.6|177268.6|177360.8|177270.8|177361.7|177271.7|177358.6|177268.6|7
1729755000000|2024-10-24 07:30:00|177296.7|177166.7|177269.2|177139.2|177311.5|177181.5|177269.2|177139.2|18
1729755010000|2024-10-24 07:30:10|177269.3|177139.3|177282.3|177152.3|177311.1|177181.1|177255.9|177139.3|18
1729755020000|2024-10-24 07:30:20|177282.7|177152.7|177272.1|177182.1|177293.2|177182.1|177264.8|177152.7|18
1729755030000|2024-10-24 07:30:30|177272.2|177182.2|177275.5|177185.5|177276.4|177186.4|177272.2|177182.2|19
1729755040000|2024-10-24 07:30:40|177274.6|177184.6|177260.5|177170.5|177288.1|177198.1|177260.5|177170.5|22
1729755050000|2024-10-24 07:30:50|177256.2|177166.2|177262.6|177172.6|177268.9|177178.9|177252.6|177162.6|20
1729755060000|2024-10-24 07:31:00|177262.2|177172.2|177269.4|177179.4|177269.6|177179.6|177254.5|177164.5|18
1729755070000|2024-10-24 07:31:10|177262.9|177172.9|177240.6|177150.6|177264.4|177174.4|177236.8|177146.8|25
1729755080000|2024-10-24 07:31:20|177248.5|177158.5|177268.2|177178.2|177269.1|177179.1|177248.5|177158.5|29
1729755090000|2024-10-24 07:31:30|177266.9|177176.9|177251.3|177161.3|177268.6|177178.6|177244.2|177154.2|27
1729755100000|2024-10-24 07:31:40|177251.4|177161.4|177256.6|177166.6|177258.8|177168.8|177247.8|177157.8|17
1729755110000|2024-10-24 07:31:50|177256.2|177166.2|177253.5|177163.5|177256.4|177166.4|177251|177161|15
1729755120000|2024-10-24 07:32:00|177246.4|177156.4|177258|177168|177261.1|177171.1|177246.4|177156.4|19
1729755130000|2024-10-24 07:32:10|177260.2|177170.2|177251.9|177161.9|177261.4|177171.4|177251.9|177161.9|20
1729755140000|2024-10-24 07:32:20|177247.5|177157.5|177254.6|177164.6|177254.6|177164.6|177247.1|177157.1|13
1729755150000|2024-10-24 07:32:30|177259.7|177169.7|177285.4|177195.4|177291.2|177201.2|177259.3|177169.3|26
1729755160000|2024-10-24 07:32:40|177294.3|177204.3|177282.4|177192.4|177294.3|177204.3|177279.6|177189.6|20
1729755170000|2024-10-24 07:32:50|177282.3|177192.3|177281.6|177191.6|177282.3|177192.3|177281.4|177191.4|12
1729755180000|2024-10-24 07:33:00|177268.6|177178.6|177253|177163|177268.6|177178.6|177246.9|177156.9|13
1729755190000|2024-10-24 07:33:10|177252.9|177162.9|177253.2|177163.2|177253.2|177163.2|177252.8|177162.8|6
1729755200000|2024-10-24 07:33:20|177253.3|177163.3|177271.8|177181.8|177277.5|177187.5|177253.3|177163.3|20
1729755210000|2024-10-24 07:33:30|177269|177179|177259.4|177169.4|177271.3|177181.3|177259.4|177169.4|11
1729755220000|2024-10-24 07:33:40|177261.6|177171.6|177252.2|177162.2|177261.9|177171.9|177251|177161|17
1729755230000|2024-10-24 07:33:50|177252.4|177162.4|177268.7|177178.7|177268.7|177178.7|177252.3|177162.3|10
1729755240000|2024-10-24 07:34:00|177269.6|177179.6|177287.2|177197.2|177288.4|177198.4|177269.6|177179.6|19
1729755250000|2024-10-24 07:34:10|177302.6|177212.6|177271.5|177181.5|177302.7|177212.7|177269.8|177179.8|19
1729755260000|2024-10-24 07:34:20|177273|177183|177279.1|177189.1|177282|177192|177273|177183|12
1729755270000|2024-10-24 07:34:30|177279|177189|177305.8|177215.8|177305.8|177215.8|177278.9|177188.9|20
1729755280000|2024-10-24 07:34:40|177303.6|177213.6|177293.9|177203.9|177303.6|177213.6|177288.5|177198.5|10
1729755290000|2024-10-24 07:34:50|177288.8|177198.8|177275|177185|177288.8|177198.8|177275|177185|7
1729755300000|2024-10-24 07:35:00|177276.2|177186.2|177280.3|177190.3|177281.8|177191.8|177274.5|177184.5|11
1729755310000|2024-10-24 07:35:10|177281.1|177191.1|177307.4|177217.4|177308.7|177218.7|177280.2|177190.2|18
1729755320000|2024-10-24 07:35:20|177309.6|177219.6|177316.1|177226.1|177319|177229|177309.6|177219.6|17
1729755330000|2024-10-24 07:35:30|177314.3|177224.3|177314.5|177224.5|177315.3|177225.3|177314.1|177224.1|9
1729755340000|2024-10-24 07:35:40|177315.5|177225.5|177352.8|177262.8|177367.2|177277.2|177315.5|177225.5|16
1729755350000|2024-10-24 07:35:50|177346.1|177256.1|177360.1|177270.1|177360.1|177270.1|177343.1|177253.1|17
1729755360000|2024-10-24 07:36:00|177357.6|177267.6|177321.9|177231.9|177357.6|177267.6|177312.5|177222.5|25
1729755370000|2024-10-24 07:36:10|177323.2|177233.2|177330.4|177240.4|177338.9|177248.9|177322.2|177232.2|18
1729755380000|2024-10-24 07:36:20|177330.5|177240.5|177296.3|177206.3|177333.3|177243.3|177291.3|177201.3|16
1729755390000|2024-10-24 07:36:30|177302.3|177212.3|177311.8|177221.8|177311.8|177221.8|177296.5|177206.5|16
1729755400000|2024-10-24 07:36:40|177311.2|177221.2|177312.7|177222.7|177319.5|177229.5|177308.2|177218.2|19
1729755410000|2024-10-24 07:36:50|177313.2|177223.2|177315|177225|177318|177228|177313.2|177223.2|15
1729755420000|2024-10-24 07:37:00|177315.4|177225.4|177303.4|177213.4|177317|177227|177300.5|177210.5|18
1729755430000|2024-10-24 07:37:10|177303.3|177213.3|177309.4|177219.4|177310.8|177220.8|177292.3|177202.3|14
1729755440000|2024-10-24 07:37:20|177306|177216|177305.1|177215.1|177306.9|177216.9|177291.3|177201.3|13
1729755450000|2024-10-24 07:37:30|177306.3|177216.3|177289.1|177199.1|177308.9|177218.9|177288.1|177198.1|22
1729755460000|2024-10-24 07:37:40|177286.8|177196.8|177284.4|177194.4|177286.8|177196.8|177282.3|177192.3|5
1729755470000|2024-10-24 07:37:50|177284.7|177194.7|177282|177192|177287.5|177197.5|177275.4|177185.4|14
1729755480000|2024-10-24 07:38:00|177281.7|177191.7|177284.1|177194.1|177284.1|177194.1|177281.4|177191.4|6
1729755490000|2024-10-24 07:38:10|177284.5|177194.5|177282.1|177192.1|177284.5|177194.5|177280.3|177190.3|5
1729755500000|2024-10-24 07:38:20|177281.9|177191.9|177285.7|177195.7|177285.7|177195.7|177281.9|177191.9|9
1729755510000|2024-10-24 07:38:30|177287.6|177197.6|177295.3|177205.3|177295.3|177205.3|177284.6|177194.6|11
1729755520000|2024-10-24 07:38:40|177294.1|177204.1|177291.9|177201.9|177301.1|177211.1|177288.8|177198.8|10
1729755530000|2024-10-24 07:38:50|177292|177202|177286.8|177196.8|177292|177202|177286.6|177196.6|9
1729755540000|2024-10-24 07:39:00|177287.2|177197.2|177251.7|177161.7|177289.2|177199.2|177246.7|177156.7|15
1729755550000|2024-10-24 07:39:10|177253.6|177163.6|177266.2|177176.2|177271|177181|177249.4|177159.4|20
1729755560000|2024-10-24 07:39:20|177265.8|177175.8|177249.4|177159.4|177265.8|177175.8|177249|177159|9
1729755570000|2024-10-24 07:39:30|177249.5|177159.5|177247.6|177157.6|177249.5|177159.5|177246.3|177156.3|12
1729755580000|2024-10-24 07:39:40|177247.7|177157.7|177263.8|177173.8|177265.5|177175.5|177247.7|177157.7|6
1729755590000|2024-10-24 07:39:50|177265.5|177175.5|177264.2|177174.2|177265.5|177175.5|177263.3|177173.3|6
1729755600000|2024-10-24 07:40:00|177264.7|177174.7|177254.5|177164.5|177279|177189|177251.9|177161.9|17
1729755610000|2024-10-24 07:40:10|177251.9|177161.9|177251.9|177161.9|177252.2|177162.2|177251.9|177161.9|3
1729755620000|2024-10-24 07:40:20|177252.2|177162.2|177259.4|177169.4|177261.4|177171.4|177252.2|177162.2|11
1729755630000|2024-10-24 07:40:30|177261|177171|177276.4|177186.4|177278.5|177188.5|177260.9|177170.9|12
1729755640000|2024-10-24 07:40:40|177284.4|177194.4|177282.4|177192.4|177285|177195|177282.4|177192.4|10
1729755650000|2024-10-24 07:40:50|177282.5|177192.5|177282.7|177192.7|177282.8|177192.8|177282.4|177192.4|6
1729755660000|2024-10-24 07:41:00|177281.4|177191.4|177239.7|177149.7|177281.4|177191.4|177238.4|177148.4|12
1729755670000|2024-10-24 07:41:10|177242.3|177152.3|177239.9|177149.9|177243.5|177153.5|177235.1|177145.1|13
1729755680000|2024-10-24 07:41:20|177238.1|177148.1|177227.1|177137.1|177238.1|177148.1|177226.4|177136.4|7
1729755690000|2024-10-24 07:41:30|177229.2|177139.2|177234.9|177144.9|177239.8|177149.8|177228.6|177138.6|14
1729755700000|2024-10-24 07:41:40|177231.1|177141.1|177230.2|177140.2|177235.3|177145.3|177230.2|177140.2|8
1729755710000|2024-10-24 07:41:50|177233.2|177143.2|177237|177147|177237|177147|177229.2|177139.2|13
1729755720000|2024-10-24 07:42:00|177234.8|177144.8|177234.6|177144.6|177235.3|177145.3|177229.1|177139.1|17
1729755730000|2024-10-24 07:42:10|177234.4|177144.4|177197.9|177107.9|177236.4|177146.4|177182.9|177092.9|14
1729755740000|2024-10-24 07:42:20|177198.3|177108.3|177194|177104|177200.9|177110.9|177194|177104|7
1729755750000|2024-10-24 07:42:30|177173.9|177083.9|177171.6|177081.6|177173.9|177083.9|177170.7|177080.7|6
1729755760000|2024-10-24 07:42:40|177175.6|177085.6|177188.5|177098.5|177188.5|177098.5|177172.1|177082.1|7
1729755770000|2024-10-24 07:42:50|177186.3|177096.3|177189.1|177099.1|177190.2|177100.2|177183.1|177093.1|11
1729755780000|2024-10-24 07:43:00|177188.9|177098.9|177184.5|177094.5|177188.9|177098.9|177184.5|177094.5|4
1729755790000|2024-10-24 07:43:10|177186.7|177096.7|177181.1|177091.1|177186.7|177096.7|177170.1|177080.1|11
1729755800000|2024-10-24 07:43:20|177177.7|177087.7|177184|177094|177186.5|177096.5|177177.7|177087.7|10
1729755810000|2024-10-24 07:43:30|177184.2|177094.2|177191.7|177101.7|177195.2|177105.2|177182|177092|14
1729755820000|2024-10-24 07:43:40|177187.7|177097.7|177183.6|177093.6|177187.7|177097.7|177181.6|177091.6|7
1729755830000|2024-10-24 07:43:50|177180.9|177090.9|177114.6|177024.6|177180.9|177090.9|177113|177023|21
1729755840000|2024-10-24 07:44:00|177117|177027|177116.1|177026.1|177118.3|177028.3|177114.7|177024.7|10
1729755850000|2024-10-24 07:44:10|177117.3|177027.3|177117.3|177027.3|177117.8|177027.8|177114.8|177024.8|10
1729755860000|2024-10-24 07:44:20|177118.8|177028.8|177117|177027|177118.8|177028.8|177107|177017|11
1729755870000|2024-10-24 07:44:30|177099.1|177009.1|177090.6|177000.6|177099.1|177009.1|177086.7|176996.7|14
1729755880000|2024-10-24 07:44:40|177090.8|177000.8|177072.3|176982.3|177090.8|177000.8|177068.9|176978.9|20
1729755890000|2024-10-24 07:44:50|177071.9|176981.9|177004.8|176914.8|177072.1|176982.1|177000.3|176910.3|15
1729755900000|2024-10-24 07:45:00|177003.4|176913.4|176943.3|176853.3|177005.6|176915.6|176941.2|176851.2|22
1729755910000|2024-10-24 07:45:10|176939.3|176849.3|176945.4|176855.4|176946.9|176856.9|176939.3|176849.3|18
1729755920000|2024-10-24 07:45:20|176945.2|176855.2|176994.6|176904.6|176994.6|176904.6|176945.2|176855.2|21
1729755930000|2024-10-24 07:45:30|176994.7|176904.7|176985.9|176895.9|177008.4|176918.4|176984.5|176894.5|23
1729755940000|2024-10-24 07:45:40|176986|176896|176992.3|176902.3|176994|176904|176985.1|176895.1|18
1729755950000|2024-10-24 07:45:50|176994.7|176904.7|177008.1|176918.1|177011.2|176921.2|176994.7|176904.7|14
1729755960000|2024-10-24 07:46:00|177008.4|176918.4|177005.8|176915.8|177022.1|176932.1|177003.3|176913.3|18
1729755970000|2024-10-24 07:46:10|177005.7|176915.7|176971.8|176881.8|177005.7|176915.7|176968.1|176878.1|18
1729755980000|2024-10-24 07:46:20|176969.3|176879.3|176967.8|176877.8|176970.3|176880.3|176967.3|176877.3|16
1729755990000|2024-10-24 07:46:30|176965.7|176875.7|176963.4|176873.4|176973|176883|176961.5|176871.5|16
1729756000000|2024-10-24 07:46:40|176965.8|176875.8|176961.1|176871.1|176967.4|176877.4|176959.6|176869.6|10
1729756010000|2024-10-24 07:46:50|176963.1|176873.1|176961.3|176871.3|176963.1|176873.1|176959.3|176869.3|6
1729756020000|2024-10-24 07:47:00|176961.4|176871.4|176919.4|176829.4|176961.4|176871.4|176917|176827|23
1729756030000|2024-10-24 07:47:10|176918.9|176828.9|176918.7|176828.7|176919.5|176829.5|176918.5|176828.5|10
1729756040000|2024-10-24 07:47:20|176917.6|176827.6|176917.5|176827.5|176925.4|176835.4|176917.5|176827.5|7
1729756050000|2024-10-24 07:47:30|176916.8|176826.8|176917.5|176827.5|176917.5|176827.5|176916.8|176826.8|5
1729756060000|2024-10-24 07:47:40|176917.3|176827.3|176916|176826|176918|176828|176916|176826|3
1729756070000|2024-10-24 07:47:50|176916.1|176826.1|176900.8|176810.8|176925.5|176835.5|176889.5|176799.5|9
1729756080000|2024-10-24 07:48:00|176900.9|176810.9|176907.5|176817.5|176925|176835|176899.5|176809.5|22
1729756090000|2024-10-24 07:48:10|176909.4|176819.4|176907.5|176817.5|176909.7|176819.7|176905.1|176815.1|16
1729756100000|2024-10-24 07:48:20|176911.1|176821.1|176914|176824|176917.7|176827.7|176907.9|176817.9|27
1729756110000|2024-10-24 07:48:30|176914.4|176824.4|176914.4|176824.4|176920.1|176830.1|176907.7|176817.7|21
1729756120000|2024-10-24 07:48:40|176915.9|176825.9|176907|176817|176915.9|176825.9|176906.1|176816.1|13
1729756130000|2024-10-24 07:48:50|176932.6|176842.6|176942.2|176852.2|176946.2|176856.2|176930.4|176840.4|21
1729756140000|2024-10-24 07:49:00|176944.5|176854.5|176943|176853|176945.3|176855.3|176939.5|176849.5|11
1729756150000|2024-10-24 07:49:10|176943.1|176853.1|176943|176853|176943.8|176853.8|176941.8|176851.8|13
1729756160000|2024-10-24 07:49:20|176939.5|176849.5|176955.3|176865.3|176956.8|176866.8|176939.5|176849.5|18
1729756170000|2024-10-24 07:49:30|176955.4|176865.4|176948.4|176858.4|176955.4|176865.4|176947.9|176857.9|18
1729756180000|2024-10-24 07:49:40|176948|176858|176946.1|176856.1|176951|176861|176946.1|176856.1|13
1729756190000|2024-10-24 07:49:50|176946|176856|176948.1|176858.1|176949.4|176859.4|176945.6|176855.6|16
1729756200000|2024-10-24 07:50:00|176944.5|176854.5|176957.3|176867.3|176958.8|176868.8|176944.5|176854.5|16
1729756210000|2024-10-24 07:50:10|176963.1|176873.1|176957.6|176867.6|176968|176878|176956.7|176866.7|22
1729756220000|2024-10-24 07:50:20|176959.8|176869.8|176969.7|176879.7|176982.8|176892.8|176959.8|176869.8|26
1729756230000|2024-10-24 07:50:30|176979.3|176889.3|176965.2|176875.2|176979.6|176889.6|176960.6|176870.6|15
1729756240000|2024-10-24 07:50:40|176965|176875|176965.3|176875.3|176977.1|176887.1|176960|176870|19
1729756250000|2024-10-24 07:50:50|176965.8|176875.8|176974.7|176884.7|176974.7|176884.7|176965.3|176875.3|12
1729756260000|2024-10-24 07:51:00|176975.5|176885.5|176986.6|176896.6|176996.4|176906.4|176975.5|176885.5|22
1729756270000|2024-10-24 07:51:10|176986.1|176896.1|176985.7|176895.7|176987.1|176897.1|176981.4|176891.4|21
1729756280000|2024-10-24 07:51:20|176986.2|176896.2|177012|176922|177012.6|176922.6|176980.1|176890.1|20
1729756290000|2024-10-24 07:51:30|177012.8|176922.8|177032.4|176942.4|177032.5|176942.5|177009.8|176919.8|23
1729756300000|2024-10-24 07:51:40|177034|176944|177030.3|176940.3|177038.5|176948.5|177029.2|176939.2|21
1729756310000|2024-10-24 07:51:50|177030.8|176940.8|177022.5|176932.5|177030.8|176940.8|177022.5|176932.5|12
1729756320000|2024-10-24 07:52:00|177022.6|176932.6|177038.5|176948.5|177038.5|176948.5|177022.6|176932.6|26
1729756330000|2024-10-24 07:52:10|177036.5|176946.5|177053|176963|177053|176963|177036.5|176946.5|13
1729756340000|2024-10-24 07:52:20|177049.4|176959.4|177095.6|177005.6|177098|177008|177049.4|176959.4|25
1729756350000|2024-10-24 07:52:30|177095.2|177005.2|177099.1|177009.1|177100.2|177010.2|177093.1|177003.1|14
1729756360000|2024-10-24 07:52:40|177097.3|177007.3|177098.3|177008.3|177098.3|177008.3|177094.9|177004.9|8
1729756370000|2024-10-24 07:52:50|177096.5|177006.5|177088.5|176998.5|177099.8|177009.8|177088.1|176998.1|10
1729756380000|2024-10-24 07:53:00|177077.2|176987.2|177078.8|176988.8|177081.2|176991.2|177076.5|176986.5|9
1729756390000|2024-10-24 07:53:10|177080.3|176990.3|177089.3|176999.3|177089.7|176999.7|177080.3|176990.3|13
1729756400000|2024-10-24 07:53:20|177088.1|176998.1|177090.4|177000.4|177090.4|177000.4|177086.1|176996.1|8
1729756410000|2024-10-24 07:53:30|177090.6|177000.6|177102.4|177012.4|177102.4|177012.4|177088.5|176998.5|8
1729756420000|2024-10-24 07:53:40|177102.5|177012.5|177068.5|176978.5|177102.5|177012.5|177057.4|176967.4|9
1729756430000|2024-10-24 07:53:50|177070.8|176980.8|177089.4|176999.4|177090|177000|177068.5|176978.5|8
1729756440000|2024-10-24 07:54:00|177092.2|177002.2|177085.7|176995.7|177092.6|177002.6|177080.9|176990.9|5
1729756450000|2024-10-24 07:54:10|177086.8|176996.8|177094.1|177004.1|177094.1|177004.1|177086.8|176996.8|8
1729756460000|2024-10-24 07:54:20|177096.2|177006.2|177090.5|177000.5|177096.2|177006.2|177085.2|176995.2|11
1729756470000|2024-10-24 07:54:30|177086.6|176996.6|177088.3|176998.3|177089.6|176999.6|177084.1|176994.1|4
1729756480000|2024-10-24 07:54:40|177089.3|176999.3|177094.2|177004.2|177094.9|177004.9|177089.3|176999.3|8
1729756490000|2024-10-24 07:54:50|177094.5|177004.5|177090|177000|177094.8|177004.8|177090|177000|6
1729756500000|2024-10-24 07:55:00|177077.4|176987.4|177089.8|176999.8|177090.1|177000.1|177077.4|176987.4|8
1729756510000|2024-10-24 07:55:10|177090.4|177000.4|177113|177023|177114|177024|177090|177000|11
1729756520000|2024-10-24 07:55:20|177113.2|177023.2|177112.3|177022.3|177113.3|177023.3|177112.3|177022.3|3
1729756530000|2024-10-24 07:55:30|177112.6|177022.6|177096.9|177006.9|177112.6|177022.6|177091.5|177001.5|10
1729756540000|2024-10-24 07:55:40|177091|177001|177092.7|177002.7|177092.7|177002.7|177085.5|176995.5|8
1729756550000|2024-10-24 07:55:50|177092.2|177002.2|177081.3|176991.3|177092.2|177002.2|177074.5|176984.5|11
1729756560000|2024-10-24 07:56:00|177081.9|176991.9|177073.1|176983.1|177081.9|176991.9|177073.1|176983.1|13
1729756570000|2024-10-24 07:56:10|177071.9|176981.9|177063.5|176973.5|177071.9|176981.9|177063.1|176973.1|6
1729756580000|2024-10-24 07:56:20|177064.6|176974.6|177067.1|176977.1|177068.1|176978.1|177064.5|176974.5|12
1729756590000|2024-10-24 07:56:30|177067.8|176977.8|177019.1|176929.1|177067.8|176977.8|176998.6|176908.6|15
1729756600000|2024-10-24 07:56:40|177018.7|176928.7|177017.9|176927.9|177023.6|176933.6|177014.2|176924.2|17
1729756610000|2024-10-24 07:56:50|177018.5|176928.5|177009.3|176919.3|177022|176932|177003.7|176913.7|19
1729756620000|2024-10-24 07:57:00|177015.8|176925.8|177015.8|176925.8|177019.3|176929.3|177013.5|176923.5|16
1729756630000|2024-10-24 07:57:10|177015.5|176925.5|177012.9|176922.9|177015.5|176925.5|177001.9|176911.9|12
1729756640000|2024-10-24 07:57:20|177013|176923|177019.1|176929.1|177019.1|176929.1|177013|176923|8
1729756650000|2024-10-24 07:57:30|177019.5|176929.5|177024.9|176934.9|177030.3|176940.3|177017.4|176927.4|16
1729756660000|2024-10-24 07:57:40|177024.4|176934.4|177022.3|176932.3|177024.9|176934.9|177022.3|176932.3|8
1729756670000|2024-10-24 07:57:50|177022.1|176932.1|177023.7|176933.7|177024.9|176934.9|177022.1|176932.1|5
1729756680000|2024-10-24 07:58:00|177019.1|176929.1|177011.8|176921.8|177019.1|176929.1|177004.2|176914.2|15
1729756690000|2024-10-24 07:58:10|177010.5|176920.5|177018.9|176928.9|177021.4|176931.4|177010.5|176920.5|20
1729756700000|2024-10-24 07:58:20|177018.6|176928.6|177026.6|176936.6|177026.6|176936.6|177017.6|176927.6|10
1729756710000|2024-10-24 07:58:30|177017.5|176927.5|176972.3|176882.3|177022.3|176932.3|176961.7|176871.7|27
1729756720000|2024-10-24 07:58:40|176968|176878|176966.4|176876.4|176974.3|176884.3|176965.5|176875.5|21
1729756730000|2024-10-24 07:58:50|176968.4|176878.4|176966.1|176876.1|176973.7|176883.7|176964|176874|13
1729756740000|2024-10-24 07:59:00|176968|176878|176976.1|176886.1|176978|176888|176965.6|176875.6|14
1729756750000|2024-10-24 07:59:10|176974.7|176884.7|176975.6|176885.6|176977.7|176887.7|176974.5|176884.5|17
1729756760000|2024-10-24 07:59:20|176974.9|176884.9|176976.6|176886.6|176984.4|176894.4|176973.1|176883.1|22
1729756770000|2024-10-24 07:59:30|176974.8|176884.8|176979.7|176889.7|176979.8|176889.8|176972.3|176882.3|13
1729756780000|2024-10-24 07:59:40|176980.7|176890.7|176988|176898|176991.7|176901.7|176976.4|176886.4|20
1729756790000|2024-10-24 07:59:50|176991.4|176901.4|176984.1|176894.1|176991.4|176901.4|176984.1|176894.1|9
1729756800000|2024-10-24 08:00:00|176986.5|176896.5|176969.6|176879.6|176987.2|176897.2|176962.9|176872.9|19
1729756810000|2024-10-24 08:00:10|176968.2|176878.2|176982.6|176892.6|176986.6|176896.6|176953.2|176863.2|13
1729756820000|2024-10-24 08:00:20|176981.6|176891.6|176988|176898|176991.7|176901.7|176975.5|176885.5|9
1729756830000|2024-10-24 08:00:30|176988.4|176898.4|176975.7|176885.7|176990.3|176900.3|176975.7|176885.7|7
1729756840000|2024-10-24 08:00:40|176976.1|176886.1|176983.9|176893.9|176993.8|176903.8|176976.1|176886.1|18
1729756850000|2024-10-24 08:00:50|176984.1|176894.1|176994|176904|177003.6|176913.6|176983.9|176893.9|12
1729756860000|2024-10-24 08:01:00|176996.4|176906.4|177001.3|176911.3|177001.3|176911.3|176996.4|176906.4|13
1729756870000|2024-10-24 08:01:10|176999.7|176909.7|176995.6|176905.6|176999.7|176909.7|176991.3|176901.3|20
1729756880000|2024-10-24 08:01:20|176993.8|176903.8|177007.3|176917.3|177007.3|176917.3|176993.8|176903.8|10
1729756890000|2024-10-24 08:01:30|177007|176917|177027|176937|177027|176937|177005|176915|16
1729756900000|2024-10-24 08:01:40|177026.7|176936.7|177027.1|176937.1|177028.4|176938.4|177024.5|176934.5|17
1729756910000|2024-10-24 08:01:50|177026.4|176936.4|177008.1|176918.1|177027.6|176937.6|177006.6|176916.6|21
1729756920000|2024-10-24 08:02:00|177008.5|176918.5|177031.7|176941.7|177033|176943|177002.3|176912.3|25
1729756930000|2024-10-24 08:02:10|177029.3|176939.3|177022.1|176932.1|177029.6|176939.6|177018.2|176928.2|20
1729756940000|2024-10-24 08:02:20|177021.8|176931.8|177023.3|176933.3|177032.1|176942.1|177018.1|176928.1|14
1729756950000|2024-10-24 08:02:30|177015.5|176925.5|177027.3|176937.3|177028.5|176938.5|177015.5|176925.5|15
1729756960000|2024-10-24 08:02:40|177026.1|176936.1|176967.3|176877.3|177026.1|176936.1|176953.3|176863.3|29
1729756970000|2024-10-24 08:02:50|176968.7|176878.7|177008.8|176918.8|177020.6|176930.6|176968.7|176878.7|17
1729756980000|2024-10-24 08:03:00|177007.8|176917.8|176988.2|176898.2|177028.2|176938.2|176980.5|176890.5|24
1729756990000|2024-10-24 08:03:10|176983.8|176893.8|176978|176888|176987.7|176897.7|176976.2|176886.2|18
1729757000000|2024-10-24 08:03:20|176977.9|176887.9|176986.9|176896.9|176988.9|176898.9|176952.8|176862.8|25
1729757010000|2024-10-24 08:03:30|176985.6|176895.6|177016.7|176926.7|177016.7|176926.7|176983.9|176893.9|15
1729757020000|2024-10-24 08:03:40|177017.1|176927.1|177017.2|176927.2|177019.6|176929.6|177016.1|176926.1|8
1729757030000|2024-10-24 08:03:50|177018.9|176928.9|177019.3|176929.3|177024.7|176934.7|177017.4|176927.4|18
1729757040000|2024-10-24 08:04:00|177021|176931|177020.1|176930.1|177021.2|176931.2|177016.1|176926.1|15
1729757050000|2024-10-24 08:04:10|177021|176931|177024.3|176934.3|177030.6|176940.6|177020|176930|24
1729757060000|2024-10-24 08:04:20|177026.1|176936.1|177026.1|176936.1|177027.6|176937.6|177019.5|176929.5|17
1729757070000|2024-10-24 08:04:30|177027.7|176937.7|177033.4|176943.4|177039.1|176949.1|177027.5|176937.5|22
1729757080000|2024-10-24 08:04:40|177031.7|176941.7|177027.5|176937.5|177031.7|176941.7|177024.7|176934.7|16
1729757090000|2024-10-24 08:04:50|177025.9|176935.9|177031.7|176941.7|177036.5|176946.5|177025.9|176935.9|16
1729757100000|2024-10-24 08:05:00|177035.3|176945.3|177026.1|176936.1|177064.9|176974.9|177026.1|176936.1|27
1729757110000|2024-10-24 08:05:10|177026.5|176936.5|177040|176950|177044.7|176954.7|177022.7|176932.7|23
1729757120000|2024-10-24 08:05:20|177038.3|176948.3|177049.8|176959.8|177054.7|176964.7|177034.3|176944.3|21
1729757130000|2024-10-24 08:05:30|177046.8|176956.8|177038.4|176948.4|177050.2|176960.2|177034.5|176944.5|15
1729757140000|2024-10-24 08:05:40|177038|176948|177035.3|176945.3|177057.9|176967.9|177033.9|176943.9|21
1729757150000|2024-10-24 08:05:50|177035.1|176945.1|177036.4|176946.4|177040|176950|177035.1|176945.1|12
1729757160000|2024-10-24 08:06:00|177034.5|176944.5|177036.1|176946.1|177036.7|176946.7|177034.1|176944.1|6
1729757170000|2024-10-24 08:06:10|177036.3|176946.3|177029.4|176939.4|177036.3|176946.3|177029.4|176939.4|9
1729757180000|2024-10-24 08:06:20|177030.1|176940.1|177080.4|176990.4|177085.8|176995.8|177029.3|176939.3|14
1729757190000|2024-10-24 08:06:30|177084.8|176994.8|177095.7|177005.7|177099.4|177009.4|177082.2|176992.2|21
1729757200000|2024-10-24 08:06:40|177096.7|177006.7|177126.7|177036.7|177135.2|177045.2|177096.7|177006.7|22
1729757210000|2024-10-24 08:06:50|177126.3|177036.3|177143.4|177053.4|177146.6|177056.6|177126.2|177036.2|23
1729757220000|2024-10-24 08:07:00|177144.4|177054.4|177138|177048|177145.2|177055.2|177134.7|177044.7|9
1729757230000|2024-10-24 08:07:10|177139.4|177049.4|177144.4|177054.4|177145.6|177055.6|177136|177046|17
1729757240000|2024-10-24 08:07:20|177140|177050|177144.3|177054.3|177144.3|177054.3|177140|177050|9
1729757250000|2024-10-24 08:07:30|177141.8|177051.8|177145.4|177055.4|177149.8|177059.8|177141.8|177051.8|15
1729757260000|2024-10-24 08:07:40|177147.4|177057.4|177144.8|177054.8|177147.6|177057.6|177109.1|177019.1|25
1729757270000|2024-10-24 08:07:50|177143.2|177053.2|177156.9|177066.9|177158.8|177068.8|177138.2|177048.2|20
1729757280000|2024-10-24 08:08:00|177154.8|177064.8|177148.6|177058.6|177156.6|177066.6|177145.1|177055.1|13
1729757290000|2024-10-24 08:08:10|177149.6|177059.6|177141.7|177051.7|177149.6|177059.6|177135.7|177045.7|15
1729757300000|2024-10-24 08:08:20|177142.9|177052.9|177140.9|177050.9|177145.6|177055.6|177136|177046|17
1729757310000|2024-10-24 08:08:30|177138.7|177048.7|177135.3|177045.3|177140.2|177050.2|177127.3|177037.3|23
1729757320000|2024-10-24 08:08:40|177135.8|177045.8|177135.7|177045.7|177136|177046|177135.5|177045.5|6
1729757330000|2024-10-24 08:08:50|177141.4|177051.4|177148.3|177058.3|177148.3|177058.3|177140.6|177050.6|9
1729757340000|2024-10-24 08:09:00|177148.5|177058.5|177148.5|177058.5|177149.2|177059.2|177146|177056|13
1729757350000|2024-10-24 08:09:10|177147.4|177057.4|177141.1|177051.1|177148.1|177058.1|177133.6|177043.6|9
1729757360000|2024-10-24 08:09:20|177140.7|177050.7|177140.5|177050.5|177140.7|177050.7|177139.3|177049.3|4
1729757370000|2024-10-24 08:09:30|177139.2|177049.2|177135.1|177045.1|177139.2|177049.2|177130.1|177040.1|16
1729757380000|2024-10-24 08:09:40|177133.8|177043.8|177129|177039|177133.8|177043.8|177102.1|177012.1|20
1729757390000|2024-10-24 08:09:50|177129.1|177039.1|177127.5|177037.5|177129.1|177039.1|177121.5|177031.5|17
1729757400000|2024-10-24 08:10:00|177128.5|177038.5|177129.4|177039.4|177130.4|177040.4|177117.3|177027.3|14
1729757410000|2024-10-24 08:10:10|177130.2|177040.2|177119.9|177029.9|177130.2|177040.2|177116.2|177026.2|14
1729757420000|2024-10-24 08:10:20|177119.6|177029.6|177109.3|177019.3|177119.6|177029.6|177100|177010|11
1729757430000|2024-10-24 08:10:30|177109|177019|177101.6|177011.6|177109|177019|177085.7|176995.7|10
1729757440000|2024-10-24 08:10:40|177103.6|177013.6|177076.3|176986.3|177105.7|177015.7|177067.8|176977.8|10
1729757450000|2024-10-24 08:10:50|177077.1|176987.1|177078.2|176988.2|177083.6|176993.6|177077.1|176987.1|12
1729757460000|2024-10-24 08:11:00|177076.5|176986.5|177040.5|176950.5|177076.5|176986.5|177033.1|176943.1|16
1729757470000|2024-10-24 08:11:10|177040|176950|177049.8|176959.8|177050.1|176960.1|177035.7|176945.7|19
1729757480000|2024-10-24 08:11:20|177050.1|176960.1|177048.2|176958.2|177050.1|176960.1|177036.9|176946.9|16
1729757490000|2024-10-24 08:11:30|177048.1|176958.1|177046.9|176956.9|177048.1|176958.1|177038.5|176948.5|20
1729757500000|2024-10-24 08:11:40|177049.4|176959.4|177050.2|176960.2|177051.3|176961.3|177046|176956|14
1729757510000|2024-10-24 08:11:50|177044.2|176954.2|177055.5|176965.5|177058.1|176968.1|177044.2|176954.2|14
1729757520000|2024-10-24 08:12:00|177056.6|176966.6|177049.7|176959.7|177072.8|176982.8|177045.2|176955.2|28
1729757530000|2024-10-24 08:12:10|177046.9|176956.9|177049.5|176959.5|177051|176961|177043.6|176953.6|12
1729757540000|2024-10-24 08:12:20|177050.5|176960.5|177051.1|176961.1|177053.5|176963.5|177045.7|176955.7|12
1729757550000|2024-10-24 08:12:30|177052.2|176962.2|177064.6|176974.6|177064.6|176974.6|177051|176961|17
1729757560000|2024-10-24 08:12:40|177063.9|176973.9|177074.9|176984.9|177074.9|176984.9|177062|176972|11
1729757570000|2024-10-24 08:12:50|177075.7|176985.7|177078.7|176988.7|177081.9|176991.9|177074.2|176984.2|15
1729757580000|2024-10-24 08:13:00|177078.3|176988.3|177081.8|176991.8|177082.6|176992.6|177077.2|176987.2|16
1729757590000|2024-10-24 08:13:10|177082.4|176992.4|177082.6|176992.6|177083.1|176993.1|177080.4|176990.4|11
1729757600000|2024-10-24 08:13:20|177082.4|176992.4|177086.1|176996.1|177087.3|176997.3|177082.4|176992.4|12
1729757610000|2024-10-24 08:13:30|177088.8|176998.8|177070|176980|177088.8|176998.8|177069.4|176979.4|17
1729757620000|2024-10-24 08:13:40|177071.5|176981.5|177079.7|176989.7|177079.7|176989.7|177071.5|176981.5|7
1729757630000|2024-10-24 08:13:50|177079.9|176989.9|177081|176991|177081|176991|177078|176988|10
1729757640000|2024-10-24 08:14:00|177081.3|176991.3|177081.9|176991.9|177081.9|176991.9|177081.3|176991.3|5
1729757650000|2024-10-24 08:14:10|177081.8|176991.8|177080.9|176990.9|177081.8|176991.8|177079.8|176989.8|7
1729757660000|2024-10-24 08:14:20|177081|176991|177057.7|176967.7|177081.7|176991.7|177045.8|176955.8|13
1729757670000|2024-10-24 08:14:30|177057.2|176967.2|177047.9|176957.9|177057.3|176967.3|177047.9|176957.9|8
1729757680000|2024-10-24 08:14:40|177047.2|176957.2|177034.2|176944.2|177047.2|176957.2|177034.2|176944.2|13
1729757690000|2024-10-24 08:14:50|177032.2|176942.2|177015.6|176925.6|177032.2|176942.2|177009.4|176919.4|17
1729757700000|2024-10-24 08:15:00|177009.7|176919.7|176970.3|176880.3|177009.7|176919.7|176957.4|176867.4|23
1729757710000|2024-10-24 08:15:10|176969.7|176879.7|176956.5|176866.5|176970.3|176880.3|176956.2|176866.2|14
1729757720000|2024-10-24 08:15:20|176955.2|176865.2|176955.5|176865.5|176956.5|176866.5|176955.2|176865.2|6
1729757730000|2024-10-24 08:15:30|176955.2|176865.2|176952.3|176862.3|176955.3|176865.3|176952.3|176862.3|8
1729757740000|2024-10-24 08:15:40|176950|176860|176937.8|176847.8|176950|176860|176937.8|176847.8|15
1729757750000|2024-10-24 08:15:50|176937.4|176847.4|176942.5|176852.5|176942.5|176852.5|176937.4|176847.4|16
1729757760000|2024-10-24 08:16:00|176944.1|176854.1|176948|176858|176949.8|176859.8|176944.1|176854.1|6
1729757770000|2024-10-24 08:16:10|176948.1|176858.1|176949.9|176859.9|176953.7|176863.7|176946.2|176856.2|12
1729757780000|2024-10-24 08:16:20|176947.8|176857.8|176950.1|176860.1|176950.1|176860.1|176947.8|176857.8|4
1729757790000|2024-10-24 08:16:30|176951.7|176861.7|176958.4|176868.4|176958.4|176868.4|176951.7|176861.7|7
1729757800000|2024-10-24 08:16:40|176967.8|176877.8|176966.5|176876.5|176967.8|176877.8|176961.4|176871.4|13
1729757810000|2024-10-24 08:16:50|176967.5|176877.5|176960.1|176870.1|176967.5|176877.5|176956.3|176866.3|11
1729757820000|2024-10-24 08:17:00|176960.2|176870.2|176972.6|176882.6|176972.6|176882.6|176960|176870|14
1729757830000|2024-10-24 08:17:10|176972.9|176882.9|176972.6|176882.6|176973.2|176883.2|176972.6|176882.6|4
1729757840000|2024-10-24 08:17:20|176974.4|176884.4|176976.3|176886.3|176979|176889|176971.1|176881.1|12
1729757850000|2024-10-24 08:17:30|176976|176886|176979.7|176889.7|176980.3|176890.3|176975.7|176885.7|8
1729757860000|2024-10-24 08:17:40|176980.2|176890.2|176977.7|176887.7|176980.3|176890.3|176977.2|176887.2|8
1729757870000|2024-10-24 08:17:50|176977.3|176887.3|176979.4|176889.4|176979.4|176889.4|176977.3|176887.3|7
1729757880000|2024-10-24 08:18:00|176981.6|176891.6|176985.5|176895.5|176986|176896|176981.6|176891.6|6
1729757890000|2024-10-24 08:18:10|176985|176895|176980.8|176890.8|176985.3|176895.3|176980.3|176890.3|10
1729757900000|2024-10-24 08:18:20|176980.6|176890.6|176979.1|176889.1|176980.6|176890.6|176979.1|176889.1|5
1729757910000|2024-10-24 08:18:30|176979.4|176889.4|176979.3|176889.3|176979.4|176889.4|176979.1|176889.1|4
1729757920000|2024-10-24 08:18:40|176979.4|176889.4|176960.5|176870.5|176979.4|176889.4|176956.8|176866.8|13
1729757930000|2024-10-24 08:18:50|176961.2|176871.2|176971.7|176881.7|176971.7|176881.7|176960.6|176870.6|10
1729757940000|2024-10-24 08:19:00|176971.4|176881.4|176973.2|176883.2|176973.2|176883.2|176971.4|176881.4|6
1729757950000|2024-10-24 08:19:10|176979|176889|176979.6|176889.6|176980.1|176890.1|176978.4|176888.4|9
1729757960000|2024-10-24 08:19:20|176979.7|176889.7|176977.9|176887.9|176983.5|176893.5|176971.2|176881.2|14
1729757970000|2024-10-24 08:19:30|176977.4|176887.4|176977.5|176887.5|176977.6|176887.6|176977.4|176887.4|5
1729757980000|2024-10-24 08:19:40|176978.3|176888.3|176983.9|176893.9|176999.7|176909.7|176978.3|176888.3|19
1729757990000|2024-10-24 08:19:50|176984.5|176894.5|176977|176887|176984.9|176894.9|176977|176887|11
1729758000000|2024-10-24 08:20:00|176980|176890|176968.7|176878.7|176980|176890|176964.5|176874.5|18
1729758010000|2024-10-24 08:20:10|176963.3|176873.3|176968.9|176878.9|176970.3|176880.3|176954.9|176864.9|12
1729758020000|2024-10-24 08:20:20|176967.8|176877.8|176938.9|176848.9|176974.3|176884.3|176923|176833|9
1729758030000|2024-10-24 08:20:30|176939.2|176849.2|176940.2|176850.2|176941.2|176851.2|176939.2|176849.2|10
1729758040000|2024-10-24 08:20:40|176939.3|176849.3|176950.8|176860.8|176953.1|176863.1|176938.4|176848.4|11
1729758050000|2024-10-24 08:20:50|176950.3|176860.3|176949.8|176859.8|176956.4|176866.4|176949.2|176859.2|9
1729758060000|2024-10-24 08:21:00|176949.9|176859.9|176937.1|176847.1|176949.9|176859.9|176936|176846|12
1729758070000|2024-10-24 08:21:10|176937|176847|176929.2|176839.2|176937|176847|176928.9|176838.9|10
1729758080000|2024-10-24 08:21:20|176928.7|176838.7|176920.9|176830.9|176932|176842|176920.9|176830.9|10
1729758090000|2024-10-24 08:21:30|176920.8|176830.8|176942.8|176852.8|176942.8|176852.8|176920.8|176830.8|15
1729758100000|2024-10-24 08:21:40|176940.4|176850.4|176946.8|176856.8|176948.3|176858.3|176940.2|176850.2|12
1729758110000|2024-10-24 08:21:50|176947.3|176857.3|176949.4|176859.4|176952|176862|176946.5|176856.5|8
1729758120000|2024-10-24 08:22:00|176954.9|176864.9|176963.6|176873.6|176964.1|176874.1|176951.9|176861.9|12
1729758130000|2024-10-24 08:22:10|176963.7|176873.7|176960.9|176870.9|176999.3|176909.3|176955.4|176865.4|9
1729758140000|2024-10-24 08:22:20|176957.9|176867.9|176963.2|176873.2|176966.3|176876.3|176957.3|176867.3|15
1729758150000|2024-10-24 08:22:30|176963.1|176873.1|176963.5|176873.5|176965.9|176875.9|176960.5|176870.5|12
1729758160000|2024-10-24 08:22:40|176966.3|176876.3|176988|176898|176989.3|176899.3|176966.3|176876.3|12
1729758170000|2024-10-24 08:22:50|176985.7|176895.7|176954.1|176864.1|176985.7|176895.7|176952.4|176862.4|11
1729758180000|2024-10-24 08:23:00|176954.7|176864.7|176942.2|176852.2|176954.7|176864.7|176942.2|176852.2|16
1729758190000|2024-10-24 08:23:10|176945.1|176855.1|176945|176855|176945.1|176855.1|176944.8|176854.8|3
1729758200000|2024-10-24 08:23:20|176944|176854|176943.9|176853.9|176944.1|176854.1|176943.9|176853.9|4
1729758210000|2024-10-24 08:23:30|176944.2|176854.2|176957.4|176867.4|176958.6|176868.6|176942|176852|14
1729758220000|2024-10-24 08:23:40|176957.1|176867.1|176957|176867|176958.2|176868.2|176954.6|176864.6|7
1729758230000|2024-10-24 08:23:50|176957.3|176867.3|176955|176865|176958.5|176868.5|176955|176865|5
1729758240000|2024-10-24 08:24:00|176955.2|176865.2|176957.9|176867.9|176959.5|176869.5|176955.2|176865.2|10
1729758250000|2024-10-24 08:24:10|176956.3|176866.3|176962.1|176872.1|176962.1|176872.1|176955.5|176865.5|15
1729758260000|2024-10-24 08:24:20|176962.2|176872.2|176962.3|176872.3|176962.4|176872.4|176962.2|176872.2|4
1729758270000|2024-10-24 08:24:30|176962.4|176872.4|176954.6|176864.6|176962.4|176872.4|176954.6|176864.6|10
1729758280000|2024-10-24 08:24:40|176955.3|176865.3|176956.5|176866.5|176956.7|176866.7|176952|176862|15
1729758290000|2024-10-24 08:24:50|176956.9|176866.9|176955.3|176865.3|176956.9|176866.9|176955.3|176865.3|8
1729758300000|2024-10-24 08:25:00|176965.8|176875.8|176967.1|176877.1|176970.1|176880.1|176965|176875|11
1729758310000|2024-10-24 08:25:10|176965.5|176875.5|176972|176882|176988.8|176898.8|176965|176875|16
1729758320000|2024-10-24 08:25:20|176973.6|176883.6|176978.3|176888.3|176980.1|176890.1|176972.6|176882.6|12
1729758330000|2024-10-24 08:25:30|176978.6|176888.6|176977.7|176887.7|176979.1|176889.1|176977.7|176887.7|5
1729758340000|2024-10-24 08:25:40|176978.7|176888.7|176954.7|176864.7|176978.7|176888.7|176954.7|176864.7|18
1729758350000|2024-10-24 08:25:50|176953.8|176863.8|176957|176867|176957.5|176867.5|176953.8|176863.8|10
1729758360000|2024-10-24 08:26:00|176956.9|176866.9|176954.1|176864.1|176956.9|176866.9|176953.8|176863.8|8
1729758370000|2024-10-24 08:26:10|176953.8|176863.8|176943.6|176853.6|176954.1|176864.1|176936.5|176846.5|13
1729758380000|2024-10-24 08:26:20|176943.5|176853.5|176941|176851|176945.5|176855.5|176940.5|176850.5|15
1729758390000|2024-10-24 08:26:30|176940.5|176850.5|176946.1|176856.1|176948.3|176858.3|176938.7|176848.7|14
1729758400000|2024-10-24 08:26:40|176945.6|176855.6|176943.7|176853.7|176950.3|176860.3|176943.7|176853.7|13
1729758410000|2024-10-24 08:26:50|176946.1|176856.1|176945.3|176855.3|176946.1|176856.1|176942.2|176852.2|10
1729758420000|2024-10-24 08:27:00|176945.9|176855.9|176934.7|176844.7|176945.9|176855.9|176934.7|176844.7|14
1729758430000|2024-10-24 08:27:10|176934.5|176844.5|176926.9|176836.9|176942|176852|176926.9|176836.9|14
1729758440000|2024-10-24 08:27:20|176926.8|176836.8|176927.8|176837.8|176929.9|176839.9|176917|176827|10
1729758450000|2024-10-24 08:27:30|176928|176838|176928.9|176838.9|176931.6|176841.6|176927.9|176837.9|13
1729758460000|2024-10-24 08:27:40|176928.7|176838.7|176927.9|176837.9|176928.8|176838.8|176927.2|176837.2|9
1729758470000|2024-10-24 08:27:50|176930.8|176840.8|176929.5|176839.5|176935.5|176845.5|176929.5|176839.5|9
1729758480000|2024-10-24 08:28:00|176930.9|176840.9|176935.6|176845.6|176936.4|176846.4|176930.8|176840.8|12
1729758490000|2024-10-24 08:28:10|176935.2|176845.2|176933.6|176843.6|176936.6|176846.6|176933.6|176843.6|7
1729758500000|2024-10-24 08:28:20|176933.9|176843.9|176934.9|176844.9|176936.4|176846.4|176933.4|176843.4|11
1729758510000|2024-10-24 08:28:30|176934.8|176844.8|176886.2|176796.2|176934.8|176844.8|176883.7|176793.7|19
1729758520000|2024-10-24 08:28:40|176888.6|176798.6|176908.1|176818.1|176909.5|176819.5|176888.6|176798.6|15
1729758530000|2024-10-24 08:28:50|176908.2|176818.2|176904.9|176814.9|176908.5|176818.5|176904.8|176814.8|10
1729758540000|2024-10-24 08:29:00|176906.1|176816.1|176880.5|176790.5|176906.1|176816.1|176876.3|176786.3|16
1729758550000|2024-10-24 08:29:10|176878.6|176788.6|176881.5|176791.5|176882.2|176792.2|176878.6|176788.6|8
1729758560000|2024-10-24 08:29:20|176881.4|176791.4|176881.9|176791.9|176883.8|176793.8|176869.7|176779.7|13
1729758570000|2024-10-24 08:29:30|176883.7|176793.7|176882.4|176792.4|176886.2|176796.2|176881.5|176791.5|16
1729758580000|2024-10-24 08:29:40|176882.6|176792.6|176881.6|176791.6|176883.5|176793.5|176880.2|176790.2|13
1729758590000|2024-10-24 08:29:50|176879.4|176789.4|176872.1|176782.1|176879.4|176789.4|176871.7|176781.7|9
1729758600000|2024-10-24 08:30:00|176883.2|176793.2|176884.1|176794.1|176902.2|176812.2|176863|176773|29
1729758610000|2024-10-24 08:30:10|176882|176792|176887.4|176797.4|176891.7|176801.7|176877.5|176787.5|18
1729758620000|2024-10-24 08:30:20|176888.6|176798.6|176889.4|176799.4|176894.6|176804.6|176885.5|176795.5|11
1729758630000|2024-10-24 08:30:30|176889.9|176799.9|176867.5|176777.5|176890.5|176800.5|176867.5|176777.5|15
1729758640000|2024-10-24 08:30:40|176867.2|176777.2|176854.8|176764.8|176867.2|176777.2|176853.1|176763.1|14
1729758650000|2024-10-24 08:30:50|176854.6|176764.6|176828.3|176738.3|176854.6|176764.6|176823.8|176733.8|15
1729758660000|2024-10-24 08:31:00|176810.7|176720.7|176820.8|176730.8|176833.2|176743.2|176810.7|176720.7|21
1729758670000|2024-10-24 08:31:10|176824.2|176734.2|176814.8|176724.8|176832.7|176742.7|176810.9|176720.9|20
1729758680000|2024-10-24 08:31:20|176821.1|176731.1|176831.5|176741.5|176832.3|176742.3|176817.7|176727.7|10
1729758690000|2024-10-24 08:31:30|176830.7|176740.7|176824.3|176734.3|176830.9|176740.9|176822.9|176732.9|11
1729758700000|2024-10-24 08:31:40|176824.2|176734.2|176835.4|176745.4|176835.4|176745.4|176824.2|176734.2|16
1729758710000|2024-10-24 08:31:50|176838|176748|176840.2|176750.2|176845.8|176755.8|176837|176747|8
1729758720000|2024-10-24 08:32:00|176840.5|176750.5|176863.9|176773.9|176863.9|176773.9|176840.5|176750.5|8
1729758730000|2024-10-24 08:32:10|176863.7|176773.7|176841.6|176751.6|176886.8|176796.8|176841|176751|19
1729758740000|2024-10-24 08:32:20|176841|176751|176838.8|176748.8|176845.7|176755.7|176836.2|176746.2|15
1729758750000|2024-10-24 08:32:30|176838.6|176748.6|176842.1|176752.1|176842.4|176752.4|176838.6|176748.6|13
1729758760000|2024-10-24 08:32:40|176839.5|176749.5|176847.6|176757.6|176849.6|176759.6|176838.8|176748.8|14
1729758770000|2024-10-24 08:32:50|176850.4|176760.4|176857.2|176767.2|176860.9|176770.9|176850.4|176760.4|13
1729758780000|2024-10-24 08:33:00|176858.3|176768.3|176857.4|176767.4|176859.9|176769.9|176857.3|176767.3|6
1729758790000|2024-10-24 08:33:10|176852|176762|176846.2|176756.2|176852|176762|176838.8|176748.8|16
1729758800000|2024-10-24 08:33:20|176848.6|176758.6|176841.3|176751.3|176848.6|176758.6|176840.4|176750.4|6
1729758810000|2024-10-24 08:33:30|176840.6|176750.6|176845.1|176755.1|176851.5|176761.5|176838.9|176748.9|18
1729758820000|2024-10-24 08:33:40|176847|176757|176850|176760|176856.5|176766.5|176845.6|176755.6|12
1729758830000|2024-10-24 08:33:50|176848.1|176758.1|176884.7|176794.7|176888|176798|176848.1|176758.1|12
1729758840000|2024-10-24 08:34:00|176886.3|176796.3|176895.5|176805.5|176898.9|176808.9|176886.3|176796.3|10
1729758850000|2024-10-24 08:34:10|176895|176805|176897.8|176807.8|176903.8|176813.8|176895|176805|12
1729758860000|2024-10-24 08:34:20|176897.5|176807.5|176885.5|176795.5|176907|176817|176884.4|176794.4|27
1729758870000|2024-10-24 08:34:30|176888.4|176798.4|176884.3|176794.3|176889.9|176799.9|176884.3|176794.3|15
1729758880000|2024-10-24 08:34:40|176884.4|176794.4|176892.1|176802.1|176895.4|176805.4|176881.8|176791.8|19
1729758890000|2024-10-24 08:34:50|176893.6|176803.6|176890.8|176800.8|176896.3|176806.3|176890.7|176800.7|15
1729758900000|2024-10-24 08:35:00|176894.8|176804.8|176894.5|176804.5|176901.4|176811.4|176894.5|176804.5|13
1729758910000|2024-10-24 08:35:10|176896.6|176806.6|176894.3|176804.3|176898.9|176808.9|176891.7|176801.7|15
1729758920000|2024-10-24 08:35:20|176896.3|176806.3|176907.6|176817.6|176907.6|176817.6|176892.4|176802.4|12
1729758930000|2024-10-24 08:35:30|176905.4|176815.4|176904.9|176814.9|176909.4|176819.4|176901.6|176811.6|12
1729758940000|2024-10-24 08:35:40|176903.8|176813.8|176899.6|176809.6|176904.8|176814.8|176895.3|176805.3|9
1729758950000|2024-10-24 08:35:50|176892.2|176802.2|176898.5|176808.5|176898.6|176808.6|176892.2|176802.2|12
1729758960000|2024-10-24 08:36:00|176898.4|176808.4|176876.9|176786.9|176898.4|176808.4|176876.6|176786.6|23
1729758970000|2024-10-24 08:36:10|176877.9|176787.9|176862.2|176772.2|176877.9|176787.9|176853.6|176763.6|8
1729758980000|2024-10-24 08:36:20|176862.3|176772.3|176814.3|176724.3|176862.4|176772.4|176806.1|176716.1|14
1729758990000|2024-10-24 08:36:30|176818.7|176728.7|176826.3|176736.3|176833.3|176743.3|176816.5|176726.5|16
1729759000000|2024-10-24 08:36:40|176828.5|176738.5|176824.9|176734.9|176836.1|176746.1|176821.3|176731.3|14
1729759010000|2024-10-24 08:36:50|176825|176735|176821.8|176731.8|176826.6|176736.6|176812.9|176722.9|22
1729759020000|2024-10-24 08:37:00|176819.8|176729.8|176801.2|176711.2|176819.8|176729.8|176801.1|176711.1|10
1729759030000|2024-10-24 08:37:10|176801.3|176711.3|176800.5|176710.5|176801.6|176711.6|176800.5|176710.5|5
1729759040000|2024-10-24 08:37:20|176801.3|176711.3|176801.5|176711.5|176803.8|176713.8|176800.2|176710.2|9
1729759050000|2024-10-24 08:37:30|176799.5|176709.5|176804.3|176714.3|176807.5|176717.5|176799.5|176709.5|9
1729759060000|2024-10-24 08:37:40|176803.6|176713.6|176816.9|176726.9|176816.9|176726.9|176803.5|176713.5|6
1729759070000|2024-10-24 08:37:50|176818.9|176728.9|176805.2|176715.2|176819|176729|176805.2|176715.2|8
1729759080000|2024-10-24 08:38:00|176805.3|176715.3|176804.3|176714.3|176805.4|176715.4|176804.1|176714.1|4
1729759090000|2024-10-24 08:38:10|176804.6|176714.6|176806.8|176716.8|176807.3|176717.3|176803.8|176713.8|7
1729759100000|2024-10-24 08:38:20|176807.2|176717.2|176806.3|176716.3|176807.2|176717.2|176806.3|176716.3|4
1729759110000|2024-10-24 08:38:30|176805.9|176715.9|176800.2|176710.2|176807.3|176717.3|176799.2|176709.2|10
1729759120000|2024-10-24 08:38:40|176801.9|176711.9|176804.9|176714.9|176807.4|176717.4|176801.7|176711.7|7
1729759130000|2024-10-24 08:38:50|176806.1|176716.1|176802.8|176712.8|176806.1|176716.1|176801|176711|12
1729759140000|2024-10-24 08:39:00|176802.1|176712.1|176801.2|176711.2|176802.1|176712.1|176801.2|176711.2|7
1729759150000|2024-10-24 08:39:10|176802.9|176712.9|176795.9|176705.9|176802.9|176712.9|176792.8|176702.8|9
1729759160000|2024-10-24 08:39:20|176796.6|176706.6|176797.8|176707.8|176797.8|176707.8|176794.1|176704.1|9
1729759170000|2024-10-24 08:39:30|176797.9|176707.9|176692.7|176602.7|176797.9|176707.9|176679.9|176589.9|22
1729759180000|2024-10-24 08:39:40|176691|176601|176681.5|176591.5|176692.5|176602.5|176678.1|176588.1|33
1729759190000|2024-10-24 08:39:50|176680.4|176590.4|176680.3|176590.3|176681.4|176591.4|176671.7|176581.7|14
1729759200000|2024-10-24 08:40:00|176682.6|176592.6|176682|176592|176682.6|176592.6|176680.1|176590.1|5
1729759210000|2024-10-24 08:40:10|176683.1|176593.1|176682|176592|176683.1|176593.1|176680.5|176590.5|4
1729759220000|2024-10-24 08:40:20|176680.6|176590.6|176682.5|176592.5|176682.5|176592.5|176675.4|176585.4|11
1729759230000|2024-10-24 08:40:30|176689.1|176599.1|176707.9|176617.9|176718.5|176628.5|176689.1|176599.1|26
1729759240000|2024-10-24 08:40:40|176708.4|176618.4|176703.4|176613.4|176708.7|176618.7|176701.9|176611.9|16
1729759250000|2024-10-24 08:40:50|176703.5|176613.5|176695.6|176605.6|176703.5|176613.5|176690.5|176600.5|19
1729759260000|2024-10-24 08:41:00|176695.3|176605.3|176686.9|176596.9|176696.9|176606.9|176686|176596|10
1729759270000|2024-10-24 08:41:10|176688.3|176598.3|176686.6|176596.6|176688.8|176598.8|176685.4|176595.4|6
1729759280000|2024-10-24 08:41:20|176688.8|176598.8|176690.4|176600.4|176693.4|176603.4|176688.8|176598.8|6
1729759290000|2024-10-24 08:41:30|176688.2|176598.2|176690|176600|176690|176600|176688.2|176598.2|6
1729759300000|2024-10-24 08:41:40|176680.5|176590.5|176689.2|176599.2|176689.7|176599.7|176680.5|176590.5|16
1729759310000|2024-10-24 08:41:50|176688.1|176598.1|176691.9|176601.9|176691.9|176601.9|176680.4|176590.4|13
1729759320000|2024-10-24 08:42:00|176692.4|176602.4|176696.4|176606.4|176698.7|176608.7|176690.7|176600.7|11
1729759330000|2024-10-24 08:42:10|176698.1|176608.1|176720.4|176630.4|176723|176633|176695.8|176605.8|19
1729759340000|2024-10-24 08:42:20|176721.9|176631.9|176721.1|176631.1|176722.7|176632.7|176717.5|176627.5|6
1729759350000|2024-10-24 08:42:30|176720.5|176630.5|176721.4|176631.4|176721.7|176631.7|176718.6|176628.6|7
1729759360000|2024-10-24 08:42:40|176721|176631|176687.9|176597.9|176721.5|176631.5|176686.1|176596.1|11
1729759370000|2024-10-24 08:42:50|176688.2|176598.2|176694.9|176604.9|176696.9|176606.9|176681.2|176591.2|9
1729759380000|2024-10-24 08:43:00|176697.3|176607.3|176741.9|176651.9|176765.4|176675.4|176696|176606|28
1729759390000|2024-10-24 08:43:10|176744.8|176654.8|176744.2|176654.2|176745.1|176655.1|176741.3|176651.3|16
1729759400000|2024-10-24 08:43:20|176745|176655|176744.9|176654.9|176745|176655|176744.7|176654.7|3
1729759410000|2024-10-24 08:43:30|176745|176655|176739.1|176649.1|176745|176655|176736.3|176646.3|11
1729759420000|2024-10-24 08:43:40|176739.2|176649.2|176731.6|176641.6|176739.2|176649.2|176729.9|176639.9|13
1729759430000|2024-10-24 08:43:50|176730.8|176640.8|176736.4|176646.4|176737.1|176647.1|176728.2|176638.2|13
1729759440000|2024-10-24 08:44:00|176736.5|176646.5|176739.6|176649.6|176742.2|176652.2|176736.5|176646.5|6
1729759450000|2024-10-24 08:44:10|176739.5|176649.5|176739|176649|176741.8|176651.8|176739|176649|5
1729759460000|2024-10-24 08:44:20|176740.6|176650.6|176736.1|176646.1|176740.6|176650.6|176732.6|176642.6|14
1729759470000|2024-10-24 08:44:30|176731|176641|176734.9|176644.9|176736.8|176646.8|176731|176641|7
1729759480000|2024-10-24 08:44:40|176736.4|176646.4|176735.3|176645.3|176736.4|176646.4|176735.3|176645.3|3
1729759490000|2024-10-24 08:44:50|176735.9|176645.9|176725.4|176635.4|176735.9|176645.9|176720|176630|15
1729759500000|2024-10-24 08:45:00|176725.7|176635.7|176719.4|176629.4|176726.7|176636.7|176693.7|176603.7|15
1729759510000|2024-10-24 08:45:10|176719.3|176629.3|176724.5|176634.5|176724.6|176634.6|176718.3|176628.3|10
1729759520000|2024-10-24 08:45:20|176722.6|176632.6|176723.3|176633.3|176724.2|176634.2|176717.3|176627.3|10
1729759530000|2024-10-24 08:45:30|176723.9|176633.9|176722.8|176632.8|176724.9|176634.9|176720.1|176630.1|7
1729759540000|2024-10-24 08:45:40|176723.1|176633.1|176731.2|176641.2|176738.4|176648.4|176723.1|176633.1|16
1729759550000|2024-10-24 08:45:50|176733.1|176643.1|176722.1|176632.1|176733.1|176643.1|176719.2|176629.2|12
1729759560000|2024-10-24 08:46:00|176715.4|176625.4|176718.9|176628.9|176720.1|176630.1|176715.4|176625.4|8
1729759570000|2024-10-24 08:46:10|176718.6|176628.6|176700.5|176610.5|176721.6|176631.6|176676.1|176586.1|10
1729759580000|2024-10-24 08:46:20|176698.4|176608.4|176717.5|176627.5|176718.9|176628.9|176698.4|176608.4|18
1729759590000|2024-10-24 08:46:30|176719|176629|176710.6|176620.6|176719|176629|176710.6|176620.6|10
1729759600000|2024-10-24 08:46:40|176710.9|176620.9|176720.7|176630.7|176720.7|176630.7|176710.9|176620.9|9
1729759610000|2024-10-24 08:46:50|176722.1|176632.1|176709.1|176619.1|176731.7|176641.7|176709.1|176619.1|9
1729759620000|2024-10-24 08:47:00|176715|176625|176722.4|176632.4|176724.3|176634.3|176715|176625|16
1729759630000|2024-10-24 08:47:10|176723.7|176633.7|176725.3|176635.3|176725.8|176635.8|176720.5|176630.5|8
1729759640000|2024-10-24 08:47:20|176725.2|176635.2|176725.4|176635.4|176725.4|176635.4|176721.2|176631.2|9
1729759650000|2024-10-24 08:47:30|176722.9|176632.9|176709.7|176619.7|176722.9|176632.9|176699.9|176609.9|9
1729759660000|2024-10-24 08:47:40|176709|176619|176706.1|176616.1|176710|176620|176705.2|176615.2|11
1729759670000|2024-10-24 08:47:50|176705.9|176615.9|176705.9|176615.9|176708.4|176618.4|176700.8|176610.8|15
1729759680000|2024-10-24 08:48:00|176707.1|176617.1|176702.5|176612.5|176710.9|176620.9|176699.1|176609.1|21
1729759690000|2024-10-24 08:48:10|176703.7|176613.7|176712.5|176622.5|176712.5|176622.5|176703.7|176613.7|21
1729759700000|2024-10-24 08:48:20|176714|176624|176710.8|176620.8|176716.2|176626.2|176706.7|176616.7|19
1729759710000|2024-10-24 08:48:30|176710.4|176620.4|176706.1|176616.1|176710.4|176620.4|176703.6|176613.6|13
1729759720000|2024-10-24 08:48:40|176704.6|176614.6|176701.6|176611.6|176707.1|176617.1|176698.4|176608.4|16
1729759730000|2024-10-24 08:48:50|176702.2|176612.2|176713.5|176623.5|176716.2|176626.2|176702.2|176612.2|11
1729759740000|2024-10-24 08:49:00|176713.3|176623.3|176717.8|176627.8|176717.8|176627.8|176704.1|176614.1|14
1729759750000|2024-10-24 08:49:10|176718|176628|176716.7|176626.7|176718|176628|176716.4|176626.4|10
1729759760000|2024-10-24 08:49:20|176716|176626|176709.7|176619.7|176716|176626|176705.5|176615.5|13
1729759770000|2024-10-24 08:49:30|176713.5|176623.5|176703.8|176613.8|176717.4|176627.4|176703|176613|11
1729759780000|2024-10-24 08:49:40|176706|176616|176707.4|176617.4|176707.9|176617.9|176700.2|176610.2|15
1729759790000|2024-10-24 08:49:50|176710.5|176620.5|176705.2|176615.2|176710.5|176620.5|176700.8|176610.8|9
1729759800000|2024-10-24 08:50:00|176706.1|176616.1|176704.2|176614.2|176708|176618|176699.6|176609.6|11
1729759810000|2024-10-24 08:50:10|176705.2|176615.2|176676.2|176586.2|176705.2|176615.2|176667.2|176577.2|13
1729759820000|2024-10-24 08:50:20|176676.4|176586.4|176684.2|176594.2|176684.2|176594.2|176675.2|176585.2|10
1729759830000|2024-10-24 08:50:30|176680.6|176590.6|176681.6|176591.6|176681.8|176591.8|176678.1|176588.1|10
1729759840000|2024-10-24 08:50:40|176681.2|176591.2|176681.7|176591.7|176681.9|176591.9|176676|176586|9
1729759850000|2024-10-24 08:50:50|176682.4|176592.4|176682.7|176592.7|176686|176596|176681.5|176591.5|5
1729759860000|2024-10-24 08:51:00|176686|176596|176687.1|176597.1|176687.1|176597.1|176684.8|176594.8|5
1729759870000|2024-10-24 08:51:10|176686.5|176596.5|176684.3|176594.3|176687.1|176597.1|176684.3|176594.3|7
1729759880000|2024-10-24 08:51:20|176686.9|176596.9|176670.3|176580.3|176686.9|176596.9|176666.5|176576.5|14
1729759890000|2024-10-24 08:51:30|176670.7|176580.7|176641.7|176551.7|176670.7|176580.7|176640|176550|15
1729759900000|2024-10-24 08:51:40|176643.9|176553.9|176638.4|176548.4|176645.1|176555.1|176635.5|176545.5|31
1729759910000|2024-10-24 08:51:50|176637|176547|176586.6|176496.6|176642.9|176552.9|176586.6|176496.6|15
1729759920000|2024-10-24 08:52:00|176585.7|176495.7|176562.8|176472.8|176588.2|176498.2|176556.3|176466.3|20
1729759930000|2024-10-24 08:52:10|176562.3|176472.3|176565.4|176475.4|176565.4|176475.4|176560.5|176470.5|7
1729759940000|2024-10-24 08:52:20|176563.2|176473.2|176565|176475|176565.9|176475.9|176562.2|176472.2|11
1729759950000|2024-10-24 08:52:30|176564.8|176474.8|176575.3|176485.3|176575.3|176485.3|176564.6|176474.6|15
1729759960000|2024-10-24 08:52:40|176575.1|176485.1|176568.2|176478.2|176580|176490|176568.2|176478.2|16
1729759970000|2024-10-24 08:52:50|176565|176475|176557.1|176467.1|176571.7|176481.7|176554.6|176464.6|20
1729759980000|2024-10-24 08:53:00|176557.9|176467.9|176553.1|176463.1|176561.3|176471.3|176539.9|176449.9|22
1729759990000|2024-10-24 08:53:10|176552|176462|176551.1|176461.1|176559.4|176469.4|176547.8|176457.8|15
1729760000000|2024-10-24 08:53:20|176552.9|176462.9|176518.9|176428.9|176552.9|176462.9|176504|176414|21
1729760010000|2024-10-24 08:53:30|176542.7|176452.7|176545|176455|176545|176455|176525.2|176435.2|15
1729760020000|2024-10-24 08:53:40|176544.9|176454.9|176551.9|176461.9|176556.9|176466.9|176539.4|176449.4|17
1729760030000|2024-10-24 08:53:50|176552.2|176462.2|176552|176462|176553.6|176463.6|176550|176460|28
1729760040000|2024-10-24 08:54:00|176550.6|176460.6|176563.8|176473.8|176565.8|176475.8|176550.2|176460.2|12
1729760050000|2024-10-24 08:54:10|176563.6|176473.6|176570.7|176480.7|176570.7|176480.7|176563.6|176473.6|12
1729760060000|2024-10-24 08:54:20|176570.2|176480.2|176564.7|176474.7|176571.2|176481.2|176544.1|176454.1|23
1729760070000|2024-10-24 08:54:30|176565.9|176475.9|176569.6|176479.6|176569.9|176479.9|176563.8|176473.8|14
1729760080000|2024-10-24 08:54:40|176569.8|176479.8|176570.7|176480.7|176573.1|176483.1|176568.8|176478.8|12
1729760090000|2024-10-24 08:54:50|176569.3|176479.3|176543.8|176453.8|176569.3|176479.3|176542.4|176452.4|14
1729760100000|2024-10-24 08:55:00|176542.4|176452.4|176545.7|176455.7|176546.5|176456.5|176542.2|176452.2|10
1729760110000|2024-10-24 08:55:10|176544.8|176454.8|176534.4|176444.4|176544.8|176454.8|176532.6|176442.6|14
1729760120000|2024-10-24 08:55:20|176534.9|176444.9|176528.5|176438.5|176537.2|176447.2|176528.5|176438.5|11
1729760130000|2024-10-24 08:55:30|176524.1|176434.1|176519.3|176429.3|176525.1|176435.1|176518.5|176428.5|9
1729760140000|2024-10-24 08:55:40|176519.5|176429.5|176528.7|176438.7|176534|176444|176519.5|176429.5|11
1729760150000|2024-10-24 08:55:50|176531.1|176441.1|176543.4|176453.4|176546.6|176456.6|176528.2|176438.2|17
1729760160000|2024-10-24 08:56:00|176543|176453|176537.1|176447.1|176543.1|176453.1|176537.1|176447.1|6
1729760170000|2024-10-24 08:56:10|176537|176447|176530.9|176440.9|176537|176447|176530.2|176440.2|11
1729760180000|2024-10-24 08:56:20|176531.1|176441.1|176539.7|176449.7|176546.5|176456.5|176521.9|176431.9|13
1729760190000|2024-10-24 08:56:30|176539.4|176449.4|176539|176449|176540.9|176450.9|176538.9|176448.9|11
1729760200000|2024-10-24 08:56:40|176540.5|176450.5|176541.5|176451.5|176544.5|176454.5|176539|176449|16
1729760210000|2024-10-24 08:56:50|176541.6|176451.6|176541.9|176451.9|176541.9|176451.9|176540.9|176450.9|6
1729760220000|2024-10-24 08:57:00|176542.1|176452.1|176563.2|176473.2|176563.2|176473.2|176538.6|176448.6|10
1729760230000|2024-10-24 08:57:10|176553.9|176463.9|176550|176460|176553.9|176463.9|176546.8|176456.8|9
1729760240000|2024-10-24 08:57:20|176550.4|176460.4|176546.8|176456.8|176550.4|176460.4|176546.8|176456.8|5
1729760250000|2024-10-24 08:57:30|176549.2|176459.2|176562.7|176472.7|176562.9|176472.9|176549.2|176459.2|14
1729760260000|2024-10-24 08:57:40|176562.6|176472.6|176562.2|176472.2|176562.9|176472.9|176562.2|176472.2|10
1729760270000|2024-10-24 08:57:50|176562.3|176472.3|176563.6|176473.6|176563.6|176473.6|176562.3|176472.3|6
1729760280000|2024-10-24 08:58:00|176563.5|176473.5|176566|176476|176566.7|176476.7|176563.5|176473.5|13
1729760290000|2024-10-24 08:58:10|176566.2|176476.2|176559.5|176469.5|176566.3|176476.3|176558.3|176468.3|11
1729760300000|2024-10-24 08:58:20|176559.6|176469.6|176555.3|176465.3|176559.6|176469.6|176554.3|176464.3|9
1729760310000|2024-10-24 08:58:30|176554.1|176464.1|176548.1|176458.1|176554.1|176464.1|176548.1|176458.1|7
1729760320000|2024-10-24 08:58:40|176550.8|176460.8|176544.9|176454.9|176550.8|176460.8|176544.9|176454.9|5
1729760330000|2024-10-24 08:58:50|176543.2|176453.2|176543.9|176453.9|176548.1|176458.1|176543.2|176453.2|4
1729760340000|2024-10-24 08:59:00|176544.1|176454.1|176543.8|176453.8|176544.1|176454.1|176543.8|176453.8|3
1729760350000|2024-10-24 08:59:10|176543.9|176453.9|176538.7|176448.7|176543.9|176453.9|176534.1|176444.1|9
1729760360000|2024-10-24 08:59:20|176553.8|176463.8|176560.7|176470.7|176560.7|176470.7|176552|176462|9
1729760370000|2024-10-24 08:59:30|176564.2|176474.2|176589.9|176499.9|176598.7|176508.7|176564|176474|14
1729760380000|2024-10-24 08:59:40|176592.1|176502.1|176575.2|176485.2|176598.5|176508.5|176564.9|176474.9|23
1729760390000|2024-10-24 08:59:50|176576.4|176486.4|176579.9|176489.9|176583.3|176493.3|176576.4|176486.4|9
1729760400000|2024-10-24 09:00:00|176586.2|176496.2|176620.5|176530.5|176620.5|176530.5|176586.2|176496.2|21
1729760410000|2024-10-24 09:00:10|176621.3|176531.3|176621.3|176531.3|176624.7|176534.7|176619.8|176529.8|12
1729760420000|2024-10-24 09:00:20|176623.7|176533.7|176627.2|176537.2|176628.4|176538.4|176623.6|176533.6|19
1729760430000|2024-10-24 09:00:30|176637.5|176547.5|176707.8|176617.8|176712.2|176622.2|176637.5|176547.5|27
1729760440000|2024-10-24 09:00:40|176698.8|176608.8|176713|176623|176728.7|176638.7|176694.4|176604.4|25
1729760450000|2024-10-24 09:00:50|176708.4|176618.4|176716.6|176626.6|176716.6|176626.6|176708.4|176618.4|14
1729760460000|2024-10-24 09:01:00|176779.3|176689.3|176805.5|176715.5|176816|176726|176779.3|176689.3|26
1729760470000|2024-10-24 09:01:10|176805.4|176715.4|176803.1|176713.1|176808.5|176718.5|176798.4|176708.4|21
1729760480000|2024-10-24 09:01:20|176802.9|176712.9|176805.4|176715.4|176837.1|176747.1|176792.6|176702.6|20
1729760490000|2024-10-24 09:01:30|176804.7|176714.7|176821.6|176731.6|176834.4|176744.4|176793.1|176703.1|24
1729760500000|2024-10-24 09:01:40|176820.5|176730.5|176809.6|176719.6|176820.5|176730.5|176805.7|176715.7|14
1729760510000|2024-10-24 09:01:50|176811.2|176721.2|176806.5|176716.5|176811.5|176721.5|176806.3|176716.3|11
1729760520000|2024-10-24 09:02:00|176806.3|176716.3|176808.1|176718.1|176808.1|176718.1|176805.9|176715.9|6
1729760530000|2024-10-24 09:02:10|176808|176718|176770.9|176680.9|176808.6|176718.6|176768.8|176678.8|16
1729760540000|2024-10-24 09:02:20|176768.4|176678.4|176749.1|176659.1|176770.3|176680.3|176742.8|176652.8|14
1729760550000|2024-10-24 09:02:30|176747.2|176657.2|176740.2|176650.2|176747.2|176657.2|176737.7|176647.7|13
1729760560000|2024-10-24 09:02:40|176737.7|176647.7|176729.5|176639.5|176740.8|176650.8|176726.5|176636.5|12
1729760570000|2024-10-24 09:02:50|176729.9|176639.9|176706|176616|176729.9|176639.9|176699.9|176609.9|21
1729760580000|2024-10-24 09:03:00|176710.1|176620.1|176761.3|176671.3|176765.1|176675.1|176710.1|176620.1|10
1729760590000|2024-10-24 09:03:10|176760.4|176670.4|176748.4|176658.4|176766.7|176676.7|176746.7|176656.7|12
1729760600000|2024-10-24 09:03:20|176746.4|176656.4|176744|176654|176748.4|176658.4|176744|176654|15
1729760610000|2024-10-24 09:03:30|176744.1|176654.1|176741.1|176651.1|176744.2|176654.2|176738.9|176648.9|14
1729760620000|2024-10-24 09:03:40|176740.9|176650.9|176743.7|176653.7|176745|176655|176740.5|176650.5|16
1729760630000|2024-10-24 09:03:50|176743.5|176653.5|176742.1|176652.1|176743.8|176653.8|176740.3|176650.3|14
1729760640000|2024-10-24 09:04:00|176742.2|176652.2|176696.6|176606.6|176742.2|176652.2|176696.5|176606.5|18
1729760650000|2024-10-24 09:04:10|176699.1|176609.1|176698.8|176608.8|176702.7|176612.7|176696.8|176606.8|15
1729760660000|2024-10-24 09:04:20|176698.6|176608.6|176669.8|176579.8|176700.2|176610.2|176666.8|176576.8|17
1729760670000|2024-10-24 09:04:30|176668.9|176578.9|176674.2|176584.2|176678.2|176588.2|176668.9|176578.9|16
1729760680000|2024-10-24 09:04:40|176674.3|176584.3|176685.1|176595.1|176686|176596|176672.7|176582.7|11
1729760690000|2024-10-24 09:04:50|176685.4|176595.4|176721.8|176631.8|176722.7|176632.7|176685.4|176595.4|12
1729760700000|2024-10-24 09:05:00|176723.5|176633.5|176728.2|176638.2|176729.3|176639.3|176723.5|176633.5|7
1729760710000|2024-10-24 09:05:10|176726.9|176636.9|176728.2|176638.2|176730.9|176640.9|176726.9|176636.9|9
1729760720000|2024-10-24 09:05:20|176727|176637|176728.4|176638.4|176728.8|176638.8|176725|176635|8
1729760730000|2024-10-24 09:05:30|176732.2|176642.2|176726|176636|176732.2|176642.2|176723.5|176633.5|15
1729760740000|2024-10-24 09:05:40|176724.4|176634.4|176715.9|176625.9|176724.4|176634.4|176715.9|176625.9|9
1729760750000|2024-10-24 09:05:50|176717.7|176627.7|176720.3|176630.3|176726.8|176636.8|176717.7|176627.7|12
1729760760000|2024-10-24 09:06:00|176719.1|176629.1|176716|176626|176719.2|176629.2|176716|176626|5
1729760770000|2024-10-24 09:06:10|176717.6|176627.6|176703.3|176613.3|176717.6|176627.6|176703.3|176613.3|11
1729760780000|2024-10-24 09:06:20|176703.1|176613.1|176697.5|176607.5|176703.1|176613.1|176697.5|176607.5|7
1729760790000|2024-10-24 09:06:30|176697.6|176607.6|176692.1|176602.1|176697.7|176607.7|176688.4|176598.4|10
1729760800000|2024-10-24 09:06:40|176693.5|176603.5|176692.5|176602.5|176693.8|176603.8|176691.9|176601.9|7
1729760810000|2024-10-24 09:06:50|176693.8|176603.8|176692.8|176602.8|176693.8|176603.8|176692.8|176602.8|3
1729760820000|2024-10-24 09:07:00|176691.5|176601.5|176693.4|176603.4|176698.6|176608.6|176691.5|176601.5|10
1729760830000|2024-10-24 09:07:10|176694.7|176604.7|176693|176603|176694.7|176604.7|176693|176603|3
1729760840000|2024-10-24 09:07:20|176691.9|176601.9|176692.2|176602.2|176692.2|176602.2|176688.9|176598.9|9
1729760850000|2024-10-24 09:07:30|176691|176601|176675.3|176585.3|176691|176601|176667.5|176577.5|15
1729760860000|2024-10-24 09:07:40|176675.5|176585.5|176674.4|176584.4|176675.9|176585.9|176673.4|176583.4|9
1729760870000|2024-10-24 09:07:50|176673.7|176583.7|176662|176572|176673.7|176583.7|176661.3|176571.3|16
1729760880000|2024-10-24 09:08:00|176663.6|176573.6|176664.5|176574.5|176664.5|176574.5|176661|176571|6
1729760890000|2024-10-24 09:08:10|176664|176574|176661.8|176571.8|176664.3|176574.3|176661.8|176571.8|6
1729760900000|2024-10-24 09:08:20|176662.2|176572.2|176664.7|176574.7|176666.9|176576.9|176662.2|176572.2|10
1729760910000|2024-10-24 09:08:30|176664.2|176574.2|176663.6|176573.6|176664.2|176574.2|176663.6|176573.6|3
1729760920000|2024-10-24 09:08:40|176663.8|176573.8|176651.2|176561.2|176663.8|176573.8|176651.2|176561.2|6
1729760930000|2024-10-24 09:08:50|176657.8|176567.8|176649.3|176559.3|176657.8|176567.8|176649.3|176559.3|6
1729760940000|2024-10-24 09:09:00|176649.5|176559.5|176647.5|176557.5|176649.5|176559.5|176647.5|176557.5|6
1729760950000|2024-10-24 09:09:10|176646.3|176556.3|176647|176557|176647|176557|176646.1|176556.1|4
1729760960000|2024-10-24 09:09:20|176647.1|176557.1|176646.7|176556.7|176647.1|176557.1|176646.7|176556.7|6
1729760970000|2024-10-24 09:09:30|176646.4|176556.4|176648.7|176558.7|176651.5|176561.5|176646.4|176556.4|8
1729760980000|2024-10-24 09:09:40|176648.9|176558.9|176647.5|176557.5|176649.4|176559.4|176647.5|176557.5|5
1729760990000|2024-10-24 09:09:50|176647.2|176557.2|176641.4|176551.4|176650.4|176560.4|176639|176549|9
1729761000000|2024-10-24 09:10:00|176642.9|176552.9|176645.1|176555.1|176645.1|176555.1|176641.6|176551.6|7
1729761010000|2024-10-24 09:10:10|176645|176555|176644.7|176554.7|176645|176555|176644.6|176554.6|5
1729761020000|2024-10-24 09:10:20|176645|176555|176645|176555|176645.1|176555.1|176644.7|176554.7|4
1729761030000|2024-10-24 09:10:30|176645.2|176555.2|176645|176555|176645.3|176555.3|176642.7|176552.7|11
1729761040000|2024-10-24 09:10:40|176645.1|176555.1|176666.6|176576.6|176673.9|176583.9|176644.9|176554.9|13
1729761050000|2024-10-24 09:10:50|176664.9|176574.9|176664.6|176574.6|176664.9|176574.9|176661|176571|7
1729761060000|2024-10-24 09:11:00|176666.6|176576.6|176674.1|176584.1|176674.1|176584.1|176666.6|176576.6|7
1729761070000|2024-10-24 09:11:10|176674.4|176584.4|176667.7|176577.7|176675.2|176585.2|176667.7|176577.7|9
1729761080000|2024-10-24 09:11:20|176667.3|176577.3|176667.5|176577.5|176668|176578|176667|176577|9
1729761090000|2024-10-24 09:11:30|176667.4|176577.4|176668|176578|176668|176578|176667.2|176577.2|6
1729761100000|2024-10-24 09:11:40|176667.9|176577.9|176709.3|176619.3|176713.7|176623.7|176667.7|176577.7|18
1729761110000|2024-10-24 09:11:50|176706.6|176616.6|176718.6|176628.6|176718.6|176628.6|176706.4|176616.4|19
1729761120000|2024-10-24 09:12:00|176718.4|176628.4|176737.1|176647.1|176737.1|176647.1|176714.4|176624.4|13
1729761130000|2024-10-24 09:12:10|176734.9|176644.9|176737.4|176647.4|176737.6|176647.6|176733.7|176643.7|14
1729761140000|2024-10-24 09:12:20|176737.6|176647.6|176722.3|176632.3|176737.6|176647.6|176722|176632|13
1729761150000|2024-10-24 09:12:30|176720.5|176630.5|176707.7|176617.7|176720.5|176630.5|176707.7|176617.7|10
1729761160000|2024-10-24 09:12:40|176706.9|176616.9|176707.2|176617.2|176707.5|176617.5|176704.8|176614.8|8
1729761170000|2024-10-24 09:12:50|176706.9|176616.9|176671.1|176581.1|176706.9|176616.9|176671.1|176581.1|6
1729761180000|2024-10-24 09:13:00|176670.7|176580.7|176657.8|176567.8|176670.7|176580.7|176657.8|176567.8|7
1729761190000|2024-10-24 09:13:10|176656|176566|176619.5|176529.5|176656|176566|176619.5|176529.5|17
1729761200000|2024-10-24 09:13:20|176619.6|176529.6|176601.1|176511.1|176622.7|176532.7|176597.3|176507.3|19
1729761210000|2024-10-24 09:13:30|176600.8|176510.8|176596.8|176506.8|176600.8|176510.8|176596.6|176506.6|13
1729761220000|2024-10-24 09:13:40|176598.8|176508.8|176603.7|176513.7|176603.8|176513.8|176598.8|176508.8|6
1729761230000|2024-10-24 09:13:50|176601.4|176511.4|176602.1|176512.1|176607.3|176517.3|176599.5|176509.5|7
1729761240000|2024-10-24 09:14:00|176603.2|176513.2|176636.3|176546.3|176637.8|176547.8|176603.2|176513.2|12
1729761250000|2024-10-24 09:14:10|176636.4|176546.4|176644.3|176554.3|176644.3|176554.3|176634.8|176544.8|9
1729761260000|2024-10-24 09:14:20|176645.8|176555.8|176645.8|176555.8|176646.7|176556.7|176645.8|176555.8|9
1729761270000|2024-10-24 09:14:30|176646|176556|176638.2|176548.2|176646|176556|176608.6|176518.6|15
1729761280000|2024-10-24 09:14:40|176642.9|176552.9|176632.1|176542.1|176642.9|176552.9|176628.9|176538.9|15
1729761290000|2024-10-24 09:14:50|176631.4|176541.4|176631.7|176541.7|176634|176544|176627.8|176537.8|8
1729761300000|2024-10-24 09:15:00|176634.3|176544.3|176642.6|176552.6|176643.7|176553.7|176634.3|176544.3|8
1729761310000|2024-10-24 09:15:10|176642.5|176552.5|176642.5|176552.5|176642.5|176552.5|176642.5|176552.5|1
1729761320000|2024-10-24 09:15:20|176643.1|176553.1|176642.5|176552.5|176643.5|176553.5|176642.5|176552.5|4
1729761330000|2024-10-24 09:15:30|176642.4|176552.4|176638.4|176548.4|176642.4|176552.4|176638.4|176548.4|4
1729761340000|2024-10-24 09:15:40|176639.2|176549.2|176648.2|176558.2|176649.2|176559.2|176639.2|176549.2|19
1729761350000|2024-10-24 09:15:50|176647.9|176557.9|176647.7|176557.7|176648.8|176558.8|176647.7|176557.7|19
1729761360000|2024-10-24 09:16:00|176647.8|176557.8|176647.9|176557.9|176647.9|176557.9|176647.8|176557.8|2
1729761370000|2024-10-24 09:16:10|176644.8|176554.8|176644.8|176554.8|176646.6|176556.6|176644.8|176554.8|5
1729761380000|2024-10-24 09:16:20|176648.1|176558.1|176717.7|176627.7|176717.7|176627.7|176645.3|176555.3|17
1729761390000|2024-10-24 09:16:30|176718.3|176628.3|176716.3|176626.3|176720.4|176630.4|176714.3|176624.3|24
1729761400000|2024-10-24 09:16:40|176717.9|176627.9|176717.8|176627.8|176721.4|176631.4|176715.1|176625.1|25
1729761410000|2024-10-24 09:16:50|176715.8|176625.8|176682.1|176592.1|176720.6|176630.6|176682.1|176592.1|31
1729761420000|2024-10-24 09:17:00|176679.4|176589.4|176678.3|176588.3|176682.9|176592.9|176671.7|176581.7|20
1729761430000|2024-10-24 09:17:10|176679.9|176589.9|176681.7|176591.7|176684.4|176594.4|176675|176585|26
1729761440000|2024-10-24 09:17:20|176681.8|176591.8|176691|176601|176694|176604|176681.8|176591.8|25
1729761450000|2024-10-24 09:17:30|176689.5|176599.5|176709.8|176619.8|176715.2|176625.2|176688.5|176598.5|18
1729761460000|2024-10-24 09:17:40|176711.7|176621.7|176722.6|176632.6|176723.4|176633.4|176709.8|176619.8|24
1729761470000|2024-10-24 09:17:50|176726.9|176636.9|176735.9|176645.9|176739.1|176649.1|176723.9|176633.9|15
1729761480000|2024-10-24 09:18:00|176737.2|176647.2|176724.8|176634.8|176737.2|176647.2|176724.8|176634.8|17
1729761490000|2024-10-24 09:18:10|176728.4|176638.4|176728.4|176638.4|176728.5|176638.5|176725.6|176635.6|9
1729761500000|2024-10-24 09:18:20|176725.4|176635.4|176741.8|176651.8|176741.8|176651.8|176725.4|176635.4|16
1729761510000|2024-10-24 09:18:30|176742|176652|176756.9|176666.9|176763.2|176673.2|176742|176652|19
1729761520000|2024-10-24 09:18:40|176762.9|176672.9|176764.3|176674.3|176766.2|176676.2|176759|176669|11
1729761530000|2024-10-24 09:18:50|176763.3|176673.3|176740.8|176650.8|176764.3|176674.3|176736|176646|6
1729761540000|2024-10-24 09:19:00|176741.4|176651.4|176734.6|176644.6|176744.4|176654.4|176730.7|176640.7|11
1729761550000|2024-10-24 09:19:10|176732.8|176642.8|176731.7|176641.7|176732.8|176642.8|176731.7|176641.7|4
1729761560000|2024-10-24 09:19:20|176733.6|176643.6|176727.9|176637.9|176733.6|176643.6|176727.9|176637.9|8
1729761570000|2024-10-24 09:19:30|176729.5|176639.5|176697.2|176607.2|176729.7|176639.7|176691.3|176601.3|13
1729761580000|2024-10-24 09:19:40|176697.3|176607.3|176700.8|176610.8|176710.5|176620.5|176696.3|176606.3|17
1729761590000|2024-10-24 09:19:50|176702.9|176612.9|176691.4|176601.4|176706.3|176616.3|176682.7|176592.7|15
1729761600000|2024-10-24 09:20:00|176692.2|176602.2|176702.1|176612.1|176702.1|176612.1|176688.8|176598.8|13
1729761610000|2024-10-24 09:20:10|176701.6|176611.6|176671.6|176581.6|176701.6|176611.6|176661.3|176571.3|19
1729761620000|2024-10-24 09:20:20|176669.7|176579.7|176676.9|176586.9|176676.9|176586.9|176660.9|176570.9|9
1729761630000|2024-10-24 09:20:30|176677|176587|176675.3|176585.3|176678.1|176588.1|176675.2|176585.2|12
1729761640000|2024-10-24 09:20:40|176675.2|176585.2|176686|176596|176686.4|176596.4|176675.2|176585.2|12
1729761650000|2024-10-24 09:20:50|176684.8|176594.8|176715.8|176625.8|176716.3|176626.3|176684.8|176594.8|18
1729761660000|2024-10-24 09:21:00|176716.7|176626.7|176711.2|176621.2|176716.7|176626.7|176711|176621|19
1729761670000|2024-10-24 09:21:10|176711.3|176621.3|176715.7|176625.7|176715.7|176625.7|176711.3|176621.3|8
1729761680000|2024-10-24 09:21:20|176716|176626|176716|176626|176716.1|176626.1|176716|176626|5
1729761690000|2024-10-24 09:21:30|176716.2|176626.2|176717.6|176627.6|176719.5|176629.5|176715.2|176625.2|16
1729761700000|2024-10-24 09:21:40|176717.4|176627.4|176717.7|176627.7|176718|176628|176717.2|176627.2|5
1729761710000|2024-10-24 09:21:50|176717.8|176627.8|176728.8|176638.8|176728.8|176638.8|176717.8|176627.8|10
1729761720000|2024-10-24 09:22:00|176726.5|176636.5|176721.9|176631.9|176726.5|176636.5|176718.5|176628.5|13
1729761730000|2024-10-24 09:22:10|176720.7|176630.7|176719.7|176629.7|176720.8|176630.8|176719.7|176629.7|3
1729761740000|2024-10-24 09:22:20|176720.6|176630.6|176720.8|176630.8|176720.8|176630.8|176719.3|176629.3|4
1729761750000|2024-10-24 09:22:30|176720.6|176630.6|176720.7|176630.7|176720.9|176630.9|176718.4|176628.4|10
1729761760000|2024-10-24 09:22:40|176719.8|176629.8|176718.5|176628.5|176722.3|176632.3|176718.5|176628.5|6
1729761770000|2024-10-24 09:22:50|176719.4|176629.4|176725.4|176635.4|176732.2|176642.2|176716.6|176626.6|14
1729761780000|2024-10-24 09:23:00|176725.6|176635.6|176726.5|176636.5|176729.6|176639.6|176725.6|176635.6|5
1729761790000|2024-10-24 09:23:10|176726.8|176636.8|176726|176636|176727.9|176637.9|176723.8|176633.8|6
1729761800000|2024-10-24 09:23:20|176725.5|176635.5|176751.5|176661.5|176756.4|176666.4|176723.1|176633.1|13
1729761810000|2024-10-24 09:23:30|176752.4|176662.4|176748.4|176658.4|176757.6|176667.6|176747.8|176657.8|9
1729761820000|2024-10-24 09:23:40|176748.5|176658.5|176762.2|176672.2|176762.3|176672.3|176747.3|176657.3|13
1729761830000|2024-10-24 09:23:50|176761.9|176671.9|176761.9|176671.9|176762|176672|176761.8|176671.8|4
1729761840000|2024-10-24 09:24:00|176762.1|176672.1|176763.1|176673.1|176765|176675|176762.1|176672.1|8
1729761850000|2024-10-24 09:24:10|176764.5|176674.5|176768.7|176678.7|176771.3|176681.3|176757.2|176667.2|12
1729761860000|2024-10-24 09:24:20|176767.3|176677.3|176767.4|176677.4|176767.5|176677.5|176767.3|176677.3|3
1729761870000|2024-10-24 09:24:30|176778.5|176688.5|176795.3|176705.3|176801.6|176711.6|176778.5|176688.5|28
1729761880000|2024-10-24 09:24:40|176790.9|176700.9|176800.9|176710.9|176807.7|176717.7|176790.3|176700.3|29
1729761890000|2024-10-24 09:24:50|176796.2|176706.2|176798.2|176708.2|176802.2|176712.2|176793.9|176703.9|19
1729761900000|2024-10-24 09:25:00|176792.7|176702.7|176784.9|176694.9|176792.7|176702.7|176773.7|176683.7|20
1729761910000|2024-10-24 09:25:10|176785.3|176695.3|176795.3|176705.3|176796.1|176706.1|176783.6|176693.6|11
1729761920000|2024-10-24 09:25:20|176795.6|176705.6|176768|176678|176801.5|176711.5|176755.9|176665.9|22
1729761930000|2024-10-24 09:25:30|176768.4|176678.4|176767.5|176677.5|176768.4|176678.4|176766.5|176676.5|12
1729761940000|2024-10-24 09:25:40|176767.7|176677.7|176750.8|176660.8|176767.9|176677.9|176750|176660|16
1729761950000|2024-10-24 09:25:50|176749.2|176659.2|176751.6|176661.6|176753.5|176663.5|176737.4|176647.4|13
1729761960000|2024-10-24 09:26:00|176751.4|176661.4|176721.6|176631.6|176754.9|176664.9|176706.2|176616.2|20
1729761970000|2024-10-24 09:26:10|176721.1|176631.1|176734.9|176644.9|176737.7|176647.7|176720.1|176630.1|16
1729761980000|2024-10-24 09:26:20|176735.3|176645.3|176739.2|176649.2|176744.2|176654.2|176735.3|176645.3|20
1729761990000|2024-10-24 09:26:30|176740.6|176650.6|176742.6|176652.6|176742.6|176652.6|176737.6|176647.6|14
1729762000000|2024-10-24 09:26:40|176742.2|176652.2|176747.5|176657.5|176747.6|176657.6|176737.8|176647.8|23
1729762010000|2024-10-24 09:26:50|176746.7|176656.7|176743.7|176653.7|176747.5|176657.5|176742.3|176652.3|8
1729762020000|2024-10-24 09:27:00|176746.4|176656.4|176728.6|176638.6|176746.4|176656.4|176728.6|176638.6|15
1729762030000|2024-10-24 09:27:10|176728.2|176638.2|176708.2|176618.2|176728.2|176638.2|176708.2|176618.2|11
1729762040000|2024-10-24 09:27:20|176709.6|176619.6|176713.3|176623.3|176713.3|176623.3|176706|176616|16
1729762050000|2024-10-24 09:27:30|176713.7|176623.7|176710.1|176620.1|176713.7|176623.7|176710.1|176620.1|7
1729762060000|2024-10-24 09:27:40|176711.7|176621.7|176708.8|176618.8|176711.9|176621.9|176706.7|176616.7|13
1729762070000|2024-10-24 09:27:50|176714.9|176624.9|176716.9|176626.9|176719.9|176629.9|176712.2|176622.2|12
1729762080000|2024-10-24 09:28:00|176713|176623|176718.7|176628.7|176719.1|176629.1|176712.3|176622.3|11
1729762090000|2024-10-24 09:28:10|176716.2|176626.2|176720|176630|176720|176630|176716.2|176626.2|6
1729762100000|2024-10-24 09:28:20|176717.2|176627.2|176693.7|176603.7|176717.2|176627.2|176686.1|176596.1|22
1729762110000|2024-10-24 09:28:30|176693.3|176603.3|176707.2|176617.2|176707.2|176617.2|176692.6|176602.6|13
1729762120000|2024-10-24 09:28:40|176705.3|176615.3|176690.5|176600.5|176708.6|176618.6|176688.1|176598.1|10
1729762130000|2024-10-24 09:28:50|176691.4|176601.4|176689.9|176599.9|176691.4|176601.4|176689.9|176599.9|5
1729762140000|2024-10-24 09:29:00|176694|176604|176688.9|176598.9|176694.4|176604.4|176688.7|176598.7|7
1729762150000|2024-10-24 09:29:10|176692.1|176602.1|176716.9|176626.9|176720.1|176630.1|176692.1|176602.1|13
1729762160000|2024-10-24 09:29:20|176717|176627|176722.6|176632.6|176724.4|176634.4|176714.1|176624.1|12
1729762170000|2024-10-24 09:29:30|176719.4|176629.4|176716.5|176626.5|176720.8|176630.8|176715.8|176625.8|11
1729762180000|2024-10-24 09:29:40|176716.7|176626.7|176715.8|176625.8|176716.7|176626.7|176715.8|176625.8|2
1729762190000|2024-10-24 09:29:50|176717.1|176627.1|176724.9|176634.9|176730.8|176640.8|176715.3|176625.3|13
1729762200000|2024-10-24 09:30:00|176724.4|176634.4|176726.2|176636.2|176726.5|176636.5|176724.4|176634.4|6
1729762210000|2024-10-24 09:30:10|176726.3|176636.3|176725.9|176635.9|176728.9|176638.9|176725.8|176635.8|9
1729762220000|2024-10-24 09:30:20|176725.8|176635.8|176680.7|176590.7|176726.3|176636.3|176680.2|176590.2|15
1729762230000|2024-10-24 09:30:30|176681.3|176591.3|176687.4|176597.4|176692.6|176602.6|176678.5|176588.5|16
1729762240000|2024-10-24 09:30:40|176687.6|176597.6|176694.5|176604.5|176697.1|176607.1|176687.6|176597.6|6
1729762250000|2024-10-24 09:30:50|176694.6|176604.6|176715.5|176625.5|176716|176626|176694.5|176604.5|16
1729762260000|2024-10-24 09:31:00|176706.1|176616.1|176718.3|176628.3|176720.5|176630.5|176706.1|176616.1|18
1729762270000|2024-10-24 09:31:10|176718.7|176628.7|176721.3|176631.3|176738.1|176648.1|176717.5|176627.5|10
1729762280000|2024-10-24 09:31:20|176720.7|176630.7|176681.4|176591.4|176720.7|176630.7|176679.9|176589.9|10
1729762290000|2024-10-24 09:31:30|176681.3|176591.3|176663|176573|176685.3|176595.3|176661.6|176571.6|17
1729762300000|2024-10-24 09:31:40|176658.8|176568.8|176668.2|176578.2|176668.2|176578.2|176658.8|176568.8|11
1729762310000|2024-10-24 09:31:50|176665|176575|176651.3|176561.3|176665.4|176575.4|176651.1|176561.1|15
1729762320000|2024-10-24 09:32:00|176653.9|176563.9|176652|176562|176653.9|176563.9|176652|176562|2
1729762330000|2024-10-24 09:32:10|176657.1|176567.1|176656.5|176566.5|176657.1|176567.1|176656.5|176566.5|2
1729762340000|2024-10-24 09:32:20|176656.1|176566.1|176656.5|176566.5|176656.5|176566.5|176656.1|176566.1|4
1729762350000|2024-10-24 09:32:30|176656.9|176566.9|176606.6|176516.6|176656.9|176566.9|176606.4|176516.4|9
1729762360000|2024-10-24 09:32:40|176606.5|176516.5|176607.2|176517.2|176607.3|176517.3|176606.5|176516.5|5
1729762370000|2024-10-24 09:32:50|176606.7|176516.7|176608.4|176518.4|176609.9|176519.9|176606.7|176516.7|4
1729762380000|2024-10-24 09:33:00|176608.6|176518.6|176636.3|176546.3|176642|176552|176608.6|176518.6|33
1729762390000|2024-10-24 09:33:10|176638|176548|176622.7|176532.7|176644.2|176554.2|176622.7|176532.7|17
1729762400000|2024-10-24 09:33:20|176624.3|176534.3|176626.3|176536.3|176626.6|176536.6|176624.3|176534.3|7
1729762410000|2024-10-24 09:33:30|176624.6|176534.6|176637.8|176547.8|176641.7|176551.7|176624.1|176534.1|22
1729762420000|2024-10-24 09:33:40|176638.4|176548.4|176637.9|176547.9|176639.2|176549.2|176634.4|176544.4|14
1729762430000|2024-10-24 09:33:50|176638.6|176548.6|176630.7|176540.7|176638.6|176548.6|176630.2|176540.2|10
1729762440000|2024-10-24 09:34:00|176636.7|176546.7|176630.7|176540.7|176636.7|176546.7|176626.9|176536.9|15
1729762450000|2024-10-24 09:34:10|176631.4|176541.4|176631.7|176541.7|176633.3|176543.3|176628.2|176538.2|6
1729762460000|2024-10-24 09:34:20|176630.9|176540.9|176618.7|176528.7|176631|176541|176617|176527|19
1729762470000|2024-10-24 09:34:30|176618.1|176528.1|176626.7|176536.7|176626.9|176536.9|176618.1|176528.1|19
1729762480000|2024-10-24 09:34:40|176628.6|176538.6|176637.3|176547.3|176639.1|176549.1|176628.6|176538.6|7
1729762490000|2024-10-24 09:34:50|176640.1|176550.1|176647.3|176557.3|176647.3|176557.3|176639.2|176549.2|12
1729762500000|2024-10-24 09:35:00|176647.1|176557.1|176652.2|176562.2|176654.6|176564.6|176647.1|176557.1|12
1729762510000|2024-10-24 09:35:10|176651.3|176561.3|176650.1|176560.1|176651.3|176561.3|176646.5|176556.5|9
1729762520000|2024-10-24 09:35:20|176648.1|176558.1|176633.6|176543.6|176648.1|176558.1|176633.6|176543.6|14
1729762530000|2024-10-24 09:35:30|176634.6|176544.6|176634.3|176544.3|176634.6|176544.6|176633.7|176543.7|10
1729762540000|2024-10-24 09:35:40|176634.1|176544.1|176642.8|176552.8|176642.8|176552.8|176634.1|176544.1|11
1729762550000|2024-10-24 09:35:50|176643|176553|176648.7|176558.7|176648.7|176558.7|176643|176553|12
1729762560000|2024-10-24 09:36:00|176647.6|176557.6|176649.3|176559.3|176651.3|176561.3|176647.6|176557.6|10
1729762570000|2024-10-24 09:36:10|176649.2|176559.2|176649.5|176559.5|176649.5|176559.5|176649.2|176559.2|3
1729762580000|2024-10-24 09:36:20|176651.3|176561.3|176649.1|176559.1|176651.3|176561.3|176646.4|176556.4|7
1729762590000|2024-10-24 09:36:30|176651.5|176561.5|176650.1|176560.1|176651.5|176561.5|176650.1|176560.1|3
1729762600000|2024-10-24 09:36:40|176650.4|176560.4|176650.5|176560.5|176652.1|176562.1|176649.9|176559.9|5
1729762610000|2024-10-24 09:36:50|176646.3|176556.3|176636.6|176546.6|176646.3|176556.3|176635.8|176545.8|5
1729762620000|2024-10-24 09:37:00|176637.1|176547.1|176646.3|176556.3|176646.3|176556.3|176637.1|176547.1|6
1729762630000|2024-10-24 09:37:10|176646.4|176556.4|176631.9|176541.9|176651.2|176561.2|176629.5|176539.5|13
1729762640000|2024-10-24 09:37:20|176653|176563|176637.5|176547.5|176653.2|176563.2|176635.9|176545.9|25
1729762650000|2024-10-24 09:37:30|176637.7|176547.7|176625.4|176535.4|176637.7|176547.7|176624.7|176534.7|16
1729762660000|2024-10-24 09:37:40|176624.4|176534.4|176626.5|176536.5|176630.4|176540.4|176624.4|176534.4|13
1729762670000|2024-10-24 09:37:50|176626|176536|176626.1|176536.1|176626.6|176536.6|176623.9|176533.9|10
1729762680000|2024-10-24 09:38:00|176626.6|176536.6|176627.1|176537.1|176635.8|176545.8|176625.3|176535.3|13
1729762690000|2024-10-24 09:38:10|176625.3|176535.3|176631.5|176541.5|176631.5|176541.5|176625.3|176535.3|13
1729762700000|2024-10-24 09:38:20|176630.5|176540.5|176631.3|176541.3|176631.5|176541.5|176630|176540|8
1729762710000|2024-10-24 09:38:30|176631.1|176541.1|176630.7|176540.7|176631.3|176541.3|176626.9|176536.9|9
1729762720000|2024-10-24 09:38:40|176629.8|176539.8|176630.7|176540.7|176632.3|176542.3|176628.5|176538.5|7
1729762730000|2024-10-24 09:38:50|176630.6|176540.6|176630.7|176540.7|176630.7|176540.7|176626.1|176536.1|6
1729762740000|2024-10-24 09:39:00|176630.3|176540.3|176632|176542|176632.5|176542.5|176630.3|176540.3|7
1729762750000|2024-10-24 09:39:10|176632.1|176542.1|176632|176542|176632.1|176542.1|176630.6|176540.6|4
1729762760000|2024-10-24 09:39:20|176631.9|176541.9|176626|176536|176631.9|176541.9|176622.8|176532.8|14
1729762770000|2024-10-24 09:39:30|176630.2|176540.2|176629.3|176539.3|176630.4|176540.4|176627.8|176537.8|6
1729762780000|2024-10-24 09:39:40|176630.3|176540.3|176630|176540|176630.4|176540.4|176630|176540|5
1729762790000|2024-10-24 09:39:50|176632.5|176542.5|176632.8|176542.8|176633.6|176543.6|176632.2|176542.2|7
1729762800000|2024-10-24 09:40:00|176630.3|176540.3|176627.5|176537.5|176630.3|176540.3|176626.8|176536.8|7
1729762810000|2024-10-24 09:40:10|176627.9|176537.9|176634.1|176544.1|176636.5|176546.5|176627.9|176537.9|7
1729762820000|2024-10-24 09:40:20|176633.5|176543.5|176633.5|176543.5|176634.2|176544.2|176633.5|176543.5|3
1729762830000|2024-10-24 09:40:30|176633.4|176543.4|176634.2|176544.2|176634.2|176544.2|176633.4|176543.4|5
1729762840000|2024-10-24 09:40:40|176634.8|176544.8|176651.2|176561.2|176652.1|176562.1|176634.2|176544.2|13
1729762850000|2024-10-24 09:40:50|176650.7|176560.7|176650.5|176560.5|176651|176561|176649.5|176559.5|7
1729762860000|2024-10-24 09:41:00|176651|176561|176655|176565|176655|176565|176651|176561|4
1729762870000|2024-10-24 09:41:10|176656.6|176566.6|176655.4|176565.4|176656.6|176566.6|176654.7|176564.7|11
1729762880000|2024-10-24 09:41:20|176654.8|176564.8|176653.2|176563.2|176654.8|176564.8|176650.9|176560.9|3
1729762890000|2024-10-24 09:41:30|176649.9|176559.9|176647.3|176557.3|176650.8|176560.8|176642.8|176552.8|12
1729762900000|2024-10-24 09:41:40|176648.6|176558.6|176645.1|176555.1|176651.9|176561.9|176645.1|176555.1|9
1729762910000|2024-10-24 09:41:50|176648.5|176558.5|176649.2|176559.2|176650.1|176560.1|176647.9|176557.9|7
1729762920000|2024-10-24 09:42:00|176649|176559|176645.8|176555.8|176649.6|176559.6|176645.3|176555.3|10
1729762930000|2024-10-24 09:42:10|176645.7|176555.7|176639.4|176549.4|176650.3|176560.3|176633.4|176543.4|10
1729762940000|2024-10-24 09:42:20|176640.8|176550.8|176633.1|176543.1|176640.8|176550.8|176631|176541|6
1729762950000|2024-10-24 09:42:30|176631|176541|176631.3|176541.3|176633.6|176543.6|176625.4|176535.4|10
1729762960000|2024-10-24 09:42:40|176631.2|176541.2|176631.3|176541.3|176631.3|176541.3|176624.3|176534.3|10
1729762970000|2024-10-24 09:42:50|176631.2|176541.2|176633|176543|176633|176543|176630.7|176540.7|6
1729762980000|2024-10-24 09:43:00|176634.3|176544.3|176631.5|176541.5|176634.3|176544.3|176631.3|176541.3|9
1729762990000|2024-10-24 09:43:10|176632|176542|176606.1|176516.1|176632|176542|176605.2|176515.2|10
1729763000000|2024-10-24 09:43:20|176607.9|176517.9|176593.3|176503.3|176607.9|176517.9|176591.9|176501.9|17
1729763010000|2024-10-24 09:43:30|176593.2|176503.2|176604.2|176514.2|176612|176522|176591.5|176501.5|11
1729763020000|2024-10-24 09:43:40|176604.7|176514.7|176603|176513|176604.7|176514.7|176597.2|176507.2|5
1729763030000|2024-10-24 09:43:50|176604.9|176514.9|176598.7|176508.7|176606.9|176516.9|176598.7|176508.7|4
1729763040000|2024-10-24 09:44:00|176599|176509|176633.7|176543.7|176644.6|176554.6|176598.8|176508.8|16
1729763050000|2024-10-24 09:44:10|176632.9|176542.9|176633.8|176543.8|176634.7|176544.7|176631.6|176541.6|20
1729763060000|2024-10-24 09:44:20|176634.1|176544.1|176631.3|176541.3|176635|176545|176631.1|176541.1|13
1729763070000|2024-10-24 09:44:30|176637.1|176547.1|176636.4|176546.4|176637.1|176547.1|176631.6|176541.6|13
1729763080000|2024-10-24 09:44:40|176637.1|176547.1|176649.6|176559.6|176649.6|176559.6|176637.1|176547.1|19
1729763090000|2024-10-24 09:44:50|176648.1|176558.1|176646.4|176556.4|176648.1|176558.1|176642.1|176552.1|17
1729763100000|2024-10-24 09:45:00|176646.2|176556.2|176660.7|176570.7|176660.7|176570.7|176636.2|176546.2|17
1729763110000|2024-10-24 09:45:10|176663.4|176573.4|176673.1|176583.1|176680.5|176590.5|176661|176571|14
1729763120000|2024-10-24 09:45:20|176673.5|176583.5|176671.5|176581.5|176677.2|176587.2|176671.5|176581.5|10
1729763130000|2024-10-24 09:45:30|176671.7|176581.7|176673.9|176583.9|176685.3|176595.3|176670.8|176580.8|20
1729763140000|2024-10-24 09:45:40|176678.1|176588.1|176670.4|176580.4|176678.1|176588.1|176670.4|176580.4|8
1729763150000|2024-10-24 09:45:50|176670.3|176580.3|176670.3|176580.3|176670.3|176580.3|176670.3|176580.3|1
1729763160000|2024-10-24 09:46:00|176670.2|176580.2|176670.2|176580.2|176670.2|176580.2|176670.2|176580.2|1
1729763170000|2024-10-24 09:46:10|176670|176580|176680.8|176590.8|176680.8|176590.8|176670|176580|3
1729763180000|2024-10-24 09:46:20|176681.2|176591.2|176680.9|176590.9|176681.2|176591.2|176680.7|176590.7|4
1729763190000|2024-10-24 09:46:30|176676.2|176586.2|176666.5|176576.5|176676.2|176586.2|176666.5|176576.5|10
1729763200000|2024-10-24 09:46:40|176666.6|176576.6|176678.7|176588.7|176681.8|176591.8|176666.6|176576.6|11
1729763210000|2024-10-24 09:46:50|176677|176587|176674.7|176584.7|176677|176587|176673.8|176583.8|6
1729763220000|2024-10-24 09:47:00|176677.5|176587.5|176677.7|176587.7|176678.5|176588.5|176673.4|176583.4|6
1729763230000|2024-10-24 09:47:10|176678.4|176588.4|176696.7|176606.7|176697.4|176607.4|176678.4|176588.4|4
1729763240000|2024-10-24 09:47:20|176709.6|176619.6|176701.6|176611.6|176713.9|176623.9|176700|176610|9
1729763250000|2024-10-24 09:47:30|176703.8|176613.8|176703.9|176613.9|176703.9|176613.9|176703.8|176613.8|2
1729763260000|2024-10-24 09:47:40|176703.5|176613.5|176710.8|176620.8|176710.8|176620.8|176703.5|176613.5|4
1729763270000|2024-10-24 09:47:50|176711.7|176621.7|176718.2|176628.2|176720.3|176630.3|176710.8|176620.8|16
1729763280000|2024-10-24 09:48:00|176718.1|176628.1|176726.3|176636.3|176726.3|176636.3|176718.1|176628.1|6
1729763290000|2024-10-24 09:48:10|176725.6|176635.6|176722.7|176632.7|176726.3|176636.3|176721|176631|9
1729763300000|2024-10-24 09:48:20|176722.8|176632.8|176726.5|176636.5|176729.5|176639.5|176722.2|176632.2|13
1729763310000|2024-10-24 09:48:30|176726.6|176636.6|176726.5|176636.5|176729.6|176639.6|176723.2|176633.2|10
1729763320000|2024-10-24 09:48:40|176730.5|176640.5|176730.6|176640.6|176733.4|176643.4|176728.5|176638.5|7
1729763330000|2024-10-24 09:48:50|176730.9|176640.9|176774.1|176684.1|176776.1|176686.1|176730.9|176640.9|19
1729763340000|2024-10-24 09:49:00|176774|176684|176769|176679|176774.6|176684.6|176765|176675|17
1729763350000|2024-10-24 09:49:10|176768.9|176678.9|176776.1|176686.1|176779.6|176689.6|176768.9|176678.9|16
1729763360000|2024-10-24 09:49:20|176776.4|176686.4|176776.2|176686.2|176776.5|176686.5|176774.4|176684.4|9
1729763370000|2024-10-24 09:49:30|176776|176686|176774.7|176684.7|176776|176686|176773.7|176683.7|5
1729763380000|2024-10-24 09:49:40|176773|176683|176751.9|176661.9|176773.9|176683.9|176751.1|176661.1|15
1729763390000|2024-10-24 09:49:50|176752|176662|176785.3|176695.3|176788|176698|176751.1|176661.1|13
1729763400000|2024-10-24 09:50:00|176787.4|176697.4|176792.4|176702.4|176794.1|176704.1|176787.4|176697.4|12
1729763410000|2024-10-24 09:50:10|176793.3|176703.3|176789.4|176699.4|176795.8|176705.8|176789.4|176699.4|11
1729763420000|2024-10-24 09:50:20|176792.9|176702.9|176781.8|176691.8|176792.9|176702.9|176778.8|176688.8|23
1729763430000|2024-10-24 09:50:30|176785.3|176695.3|176773.9|176683.9|176785.3|176695.3|176771.9|176681.9|26
1729763440000|2024-10-24 09:50:40|176774.8|176684.8|176774.4|176684.4|176774.8|176684.8|176774.4|176684.4|2
1729763450000|2024-10-24 09:50:50|176772.4|176682.4|176735.3|176645.3|176772.4|176682.4|176735.3|176645.3|11
1729763460000|2024-10-24 09:51:00|176735.6|176645.6|176728.8|176638.8|176740|176650|176726.6|176636.6|11
1729763470000|2024-10-24 09:51:10|176729.8|176639.8|176728.1|176638.1|176731.8|176641.8|176728|176638|15
1729763480000|2024-10-24 09:51:20|176728.2|176638.2|176728.4|176638.4|176728.5|176638.5|176728.2|176638.2|5
1729763490000|2024-10-24 09:51:30|176733.7|176643.7|176722.4|176632.4|176734.7|176644.7|176717.9|176627.9|15
1729763500000|2024-10-24 09:51:40|176721.9|176631.9|176722.1|176632.1|176722.6|176632.6|176721.8|176631.8|9
1729763510000|2024-10-24 09:51:50|176721.8|176631.8|176722.9|176632.9|176722.9|176632.9|176721.8|176631.8|5
1729763520000|2024-10-24 09:52:00|176722.8|176632.8|176724.2|176634.2|176725.5|176635.5|176722.8|176632.8|11
1729763530000|2024-10-24 09:52:10|176724.3|176634.3|176725.9|176635.9|176725.9|176635.9|176724.3|176634.3|4
1729763540000|2024-10-24 09:52:20|176726.2|176636.2|176739.8|176649.8|176740.5|176650.5|176726.1|176636.1|11
1729763550000|2024-10-24 09:52:30|176739.6|176649.6|176744|176654|176744.9|176654.9|176739.6|176649.6|11
1729763560000|2024-10-24 09:52:40|176743.9|176653.9|176738.7|176648.7|176744|176654|176737.7|176647.7|8
1729763570000|2024-10-24 09:52:50|176739|176649|176738.9|176648.9|176739.1|176649.1|176738.8|176648.8|6
1729763580000|2024-10-24 09:53:00|176739|176649|176739|176649|176739.1|176649.1|176738.8|176648.8|4
1729763590000|2024-10-24 09:53:10|176739.1|176649.1|176759.6|176669.6|176760.1|176670.1|176738.7|176648.7|9
1729763600000|2024-10-24 09:53:20|176759.8|176669.8|176757.8|176667.8|176759.9|176669.9|176757.8|176667.8|4
1729763610000|2024-10-24 09:53:30|176746.2|176656.2|176742.5|176652.5|176746.2|176656.2|176742.5|176652.5|7
1729763620000|2024-10-24 09:53:40|176742.7|176652.7|176742.7|176652.7|176742.8|176652.8|176742.6|176652.6|4
1729763630000|2024-10-24 09:53:50|176742.8|176652.8|176739.3|176649.3|176742.8|176652.8|176739.3|176649.3|7
1729763640000|2024-10-24 09:54:00|176738.5|176648.5|176739.1|176649.1|176739.1|176649.1|176738.1|176648.1|5
1729763650000|2024-10-24 09:54:10|176739.3|176649.3|176732.7|176642.7|176739.3|176649.3|176730.7|176640.7|13
1729763660000|2024-10-24 09:54:20|176733|176643|176726|176636|176733.8|176643.8|176722.1|176632.1|10
1729763670000|2024-10-24 09:54:30|176726.1|176636.1|176719.4|176629.4|176726.1|176636.1|176717.3|176627.3|6
1729763680000|2024-10-24 09:54:40|176721.4|176631.4|176720.9|176630.9|176723.4|176633.4|176717.4|176627.4|10
1729763690000|2024-10-24 09:54:50|176721|176631|176754.7|176664.7|176759.2|176669.2|176721|176631|15
1729763700000|2024-10-24 09:55:00|176762.4|176672.4|176767|176677|176771.1|176681.1|176761.4|176671.4|15
1729763710000|2024-10-24 09:55:10|176767.7|176677.7|176765.2|176675.2|176768.2|176678.2|176765.2|176675.2|5
1729763720000|2024-10-24 09:55:20|176765.4|176675.4|176764.6|176674.6|176769.4|176679.4|176764.5|176674.5|7
1729763730000|2024-10-24 09:55:30|176762.6|176672.6|176764.2|176674.2|176764.2|176674.2|176761.5|176671.5|8
1729763740000|2024-10-24 09:55:40|176764.1|176674.1|176768.1|176678.1|176769.1|176679.1|176764.1|176674.1|8
1729763750000|2024-10-24 09:55:50|176768.7|176678.7|176771.3|176681.3|176772.1|176682.1|176768.7|176678.7|7
1729763760000|2024-10-24 09:56:00|176771.5|176681.5|176764.5|176674.5|176771.5|176681.5|176764|176674|12
1729763770000|2024-10-24 09:56:10|176762.8|176672.8|176781.6|176691.6|176783.7|176693.7|176762.8|176672.8|18
1729763780000|2024-10-24 09:56:20|176780.1|176690.1|176774.4|176684.4|176780.1|176690.1|176773|176683|15
1729763790000|2024-10-24 09:56:30|176776.6|176686.6|176778.6|176688.6|176783.3|176693.3|176776.6|176686.6|10
1729763800000|2024-10-24 09:56:40|176779.8|176689.8|176767.3|176677.3|176780.8|176690.8|176761.4|176671.4|16
1729763810000|2024-10-24 09:56:50|176780.1|176690.1|176756|176666|176787.3|176697.3|176756|176666|24
1729763820000|2024-10-24 09:57:00|176748.2|176658.2|176751.1|176661.1|176753.5|176663.5|176745.6|176655.6|10
1729763830000|2024-10-24 09:57:10|176753.3|176663.3|176754.2|176664.2|176754.2|176664.2|176753.3|176663.3|4
1729763840000|2024-10-24 09:57:20|176754.1|176664.1|176754.6|176664.6|176756.2|176666.2|176747.6|176657.6|9
1729763850000|2024-10-24 09:57:30|176757.2|176667.2|176763.1|176673.1|176763.2|176673.2|176754|176664|12
1729763860000|2024-10-24 09:57:40|176762.2|176672.2|176765.5|176675.5|176766.3|176676.3|176761.7|176671.7|12
1729763870000|2024-10-24 09:57:50|176764.7|176674.7|176762.2|176672.2|176764.7|176674.7|176761.9|176671.9|7
1729763880000|2024-10-24 09:58:00|176762.3|176672.3|176760|176670|176762.3|176672.3|176759.7|176669.7|8
1729763890000|2024-10-24 09:58:10|176760.4|176670.4|176763.8|176673.8|176767.9|176677.9|176760.4|176670.4|7
1729763900000|2024-10-24 09:58:20|176764|176674|176755.3|176665.3|176764|176674|176753.6|176663.6|6
1729763910000|2024-10-24 09:58:30|176758.2|176668.2|176754|176664|176758.2|176668.2|176751.4|176661.4|17
1729763920000|2024-10-24 09:58:40|176754.1|176664.1|176755.6|176665.6|176760.5|176670.5|176752.6|176662.6|10
1729763930000|2024-10-24 09:58:50|176757|176667|176757.1|176667.1|176757.4|176667.4|176757|176667|4
1729763940000|2024-10-24 09:59:00|176756.9|176666.9|176757.3|176667.3|176760|176670|176754.8|176664.8|7
1729763950000|2024-10-24 09:59:10|176756.9|176666.9|176756.9|176666.9|176757.3|176667.3|176756.9|176666.9|3
1729763960000|2024-10-24 09:59:20|176756.4|176666.4|176756.4|176666.4|176756.4|176666.4|176756.4|176666.4|1
1729763970000|2024-10-24 09:59:30|176756.6|176666.6|176738.7|176648.7|176756.6|176666.6|176736.2|176646.2|4
1729763980000|2024-10-24 09:59:40|176738.6|176648.6|176738.3|176648.3|176738.6|176648.6|176738.2|176648.2|3
1729763990000|2024-10-24 09:59:50|176735.2|176645.2|176734.5|176644.5|176737.9|176647.9|176734.5|176644.5|8
1729764000000|2024-10-24 10:00:00|176728.1|176638.1|176732.1|176642.1|176734.8|176644.8|176728.1|176638.1|8
1729764010000|2024-10-24 10:00:10|176732|176642|176732.1|176642.1|176732.1|176642.1|176731|176641|5
1729764020000|2024-10-24 10:00:20|176732|176642|176732.1|176642.1|176734.6|176644.6|176723.2|176633.2|16
1729764030000|2024-10-24 10:00:30|176731.4|176641.4|176719.5|176629.5|176732.9|176642.9|176719.5|176629.5|10
1729764040000|2024-10-24 10:00:40|176715.1|176625.1|176724.1|176634.1|176725.8|176635.8|176715.1|176625.1|19
1729764050000|2024-10-24 10:00:50|176723.6|176633.6|176723.6|176633.6|176724.7|176634.7|176722.9|176632.9|9
1729764060000|2024-10-24 10:01:00|176724.1|176634.1|176727.3|176637.3|176728.5|176638.5|176717.6|176627.6|18
1729764070000|2024-10-24 10:01:10|176726|176636|176727.2|176637.2|176728.3|176638.3|176726|176636|10
1729764080000|2024-10-24 10:01:20|176728.5|176638.5|176726.2|176636.2|176728.5|176638.5|176726.2|176636.2|7
1729764090000|2024-10-24 10:01:30|176718.5|176628.5|176723.1|176633.1|176726.6|176636.6|176718.5|176628.5|10
1729764100000|2024-10-24 10:01:40|176724.2|176634.2|176714.9|176624.9|176725|176635|176704.7|176614.7|7
1729764110000|2024-10-24 10:01:50|176714.6|176624.6|176720.1|176630.1|176721.5|176631.5|176704.2|176614.2|20
1729764120000|2024-10-24 10:02:00|176721.1|176631.1|176708.9|176618.9|176725.2|176635.2|176704.4|176614.4|19
1729764130000|2024-10-24 10:02:10|176706.8|176616.8|176700.8|176610.8|176706.8|176616.8|176690.8|176600.8|8
1729764140000|2024-10-24 10:02:20|176701|176611|176696|176606|176702.2|176612.2|176692.7|176602.7|9
1729764150000|2024-10-24 10:02:30|176701.8|176611.8|176705.7|176615.7|176706.1|176616.1|176701.3|176611.3|6
1729764160000|2024-10-24 10:02:40|176705.5|176615.5|176700.6|176610.6|176705.5|176615.5|176694.2|176604.2|5
1729764170000|2024-10-24 10:02:50|176701.5|176611.5|176710.8|176620.8|176712.6|176622.6|176701.5|176611.5|5
1729764180000|2024-10-24 10:03:00|176711.3|176621.3|176718.4|176628.4|176718.4|176628.4|176711.3|176621.3|5
1729764190000|2024-10-24 10:03:10|176719.2|176629.2|176725.7|176635.7|176730.3|176640.3|176719.2|176629.2|9
1729764200000|2024-10-24 10:03:20|176725.2|176635.2|176728.4|176638.4|176728.6|176638.6|176712.2|176622.2|17
1729764210000|2024-10-24 10:03:30|176729.8|176639.8|176733.2|176643.2|176734.4|176644.4|176726|176636|9
1729764220000|2024-10-24 10:03:40|176733.1|176643.1|176729.8|176639.8|176733.1|176643.1|176726.8|176636.8|6
1729764230000|2024-10-24 10:03:50|176729.6|176639.6|176722.9|176632.9|176729.7|176639.7|176718.8|176628.8|12
1729764240000|2024-10-24 10:04:00|176722.7|176632.7|176721.4|176631.4|176722.7|176632.7|176717.3|176627.3|6
1729764250000|2024-10-24 10:04:10|176721.3|176631.3|176724.5|176634.5|176724.5|176634.5|176721.3|176631.3|7
1729764260000|2024-10-24 10:04:20|176725.6|176635.6|176725|176635|176725.6|176635.6|176725|176635|2
1729764270000|2024-10-24 10:04:30|176724.9|176634.9|176728.8|176638.8|176729.1|176639.1|176724.9|176634.9|6
1729764280000|2024-10-24 10:04:40|176725.8|176635.8|176726.8|176636.8|176726.8|176636.8|176725.8|176635.8|2
1729764290000|2024-10-24 10:04:50|176726.7|176636.7|176728.2|176638.2|176728.5|176638.5|176723.9|176633.9|9
1729764300000|2024-10-24 10:05:00|176728.3|176638.3|176729.6|176639.6|176732.5|176642.5|176726.1|176636.1|11
1729764310000|2024-10-24 10:05:10|176731.1|176641.1|176725.7|176635.7|176731.1|176641.1|176723.2|176633.2|12
1729764320000|2024-10-24 10:05:20|176726.3|176636.3|176728|176638|176729.9|176639.9|176726|176636|12
1729764330000|2024-10-24 10:05:30|176727.5|176637.5|176725.1|176635.1|176727.5|176637.5|176719.2|176629.2|5
1729764340000|2024-10-24 10:05:40|176725|176635|176720.8|176630.8|176725|176635|176720.8|176630.8|5
1729764350000|2024-10-24 10:05:50|176722.2|176632.2|176724.4|176634.4|176728.3|176638.3|176720.1|176630.1|14
1729764360000|2024-10-24 10:06:00|176724|176634|176724.7|176634.7|176725.6|176635.6|176723|176633|11
1729764370000|2024-10-24 10:06:10|176724.5|176634.5|176726.3|176636.3|176726.3|176636.3|176723.1|176633.1|6
1729764380000|2024-10-24 10:06:20|176726.5|176636.5|176724.6|176634.6|176727.3|176637.3|176724.6|176634.6|4
1729764390000|2024-10-24 10:06:30|176724.5|176634.5|176722.7|176632.7|176724.5|176634.5|176720.1|176630.1|3
1729764400000|2024-10-24 10:06:40|176724.9|176634.9|176729.4|176639.4|176729.4|176639.4|176716.4|176626.4|10
1729764410000|2024-10-24 10:06:50|176729.5|176639.5|176729.5|176639.5|176729.5|176639.5|176727.8|176637.8|5
1729764420000|2024-10-24 10:07:00|176729.7|176639.7|176726.9|176636.9|176729.7|176639.7|176726.9|176636.9|4
1729764430000|2024-10-24 10:07:10|176728.5|176638.5|176726.1|176636.1|176729|176639|176726.1|176636.1|9
1729764440000|2024-10-24 10:07:20|176725.9|176635.9|176723.2|176633.2|176726|176636|176721.7|176631.7|9
1729764450000|2024-10-24 10:07:30|176723.9|176633.9|176721.1|176631.1|176724.4|176634.4|176716.7|176626.7|10
1729764460000|2024-10-24 10:07:40|176720.8|176630.8|176720.9|176630.9|176721|176631|176720.1|176630.1|4
1729764470000|2024-10-24 10:07:50|176720.8|176630.8|176729.1|176639.1|176729.1|176639.1|176716.9|176626.9|11
1729764480000|2024-10-24 10:08:00|176729.2|176639.2|176729.4|176639.4|176729.4|176639.4|176729.2|176639.2|2
1729764490000|2024-10-24 10:08:10|176729.5|176639.5|176729.5|176639.5|176729.5|176639.5|176728.1|176638.1|3
1729764500000|2024-10-24 10:08:20|176729.3|176639.3|176726.8|176636.8|176729.3|176639.3|176722.8|176632.8|9
1729764510000|2024-10-24 10:08:30|176726.6|176636.6|176725.1|176635.1|176726.6|176636.6|176725.1|176635.1|3
1729764520000|2024-10-24 10:08:40|176725.2|176635.2|176725|176635|176726.1|176636.1|176725|176635|4
1729764530000|2024-10-24 10:08:50|176726.7|176636.7|176728.3|176638.3|176729.3|176639.3|176726.2|176636.2|8
1729764540000|2024-10-24 10:09:00|176734.8|176644.8|176714.1|176624.1|176736.7|176646.7|176714.1|176624.1|15
1729764550000|2024-10-24 10:09:10|176722.8|176632.8|176721|176631|176723.2|176633.2|176717.4|176627.4|11
1729764560000|2024-10-24 10:09:20|176721.7|176631.7|176727.1|176637.1|176727.1|176637.1|176721.5|176631.5|15
1729764570000|2024-10-24 10:09:30|176725.5|176635.5|176727.2|176637.2|176730|176640|176722.5|176632.5|11
1729764580000|2024-10-24 10:09:40|176727.3|176637.3|176725.9|176635.9|176727.3|176637.3|176725.9|176635.9|9
1729764590000|2024-10-24 10:09:50|176719.9|176629.9|176722.2|176632.2|176725.6|176635.6|176719.9|176629.9|8
1729764600000|2024-10-24 10:10:00|176722.1|176632.1|176721.4|176631.4|176722.7|176632.7|176717.1|176627.1|10
1729764610000|2024-10-24 10:10:10|176719.9|176629.9|176720.6|176630.6|176721.6|176631.6|176719.9|176629.9|5
1729764620000|2024-10-24 10:10:20|176719.6|176629.6|176718.5|176628.5|176719.7|176629.7|176711.5|176621.5|14
1729764630000|2024-10-24 10:10:30|176719|176629|176714.1|176624.1|176721|176631|176710.8|176620.8|22
1729764640000|2024-10-24 10:10:40|176717.5|176627.5|176700|176610|176718.3|176628.3|176690.5|176600.5|24
1729764650000|2024-10-24 10:10:50|176700.5|176610.5|176693.4|176603.4|176700.7|176610.7|176693.4|176603.4|10
1729764660000|2024-10-24 10:11:00|176698.1|176608.1|176698.2|176608.2|176700.1|176610.1|176694.3|176604.3|5
1729764670000|2024-10-24 10:11:10|176703.7|176613.7|176710.1|176620.1|176710.5|176620.5|176703.7|176613.7|8
1729764680000|2024-10-24 10:11:20|176710|176620|176701|176611|176710.2|176620.2|176696.4|176606.4|9
1729764690000|2024-10-24 10:11:30|176699|176609|176703|176613|176707.7|176617.7|176694.9|176604.9|18
1729764700000|2024-10-24 10:11:40|176703.1|176613.1|176710.5|176620.5|176710.5|176620.5|176701|176611|7
1729764710000|2024-10-24 10:11:50|176711.1|176621.1|176710.7|176620.7|176711.1|176621.1|176709.4|176619.4|8
1729764720000|2024-10-24 10:12:00|176713.4|176623.4|176700|176610|176714.3|176624.3|176692.9|176602.9|8
1729764730000|2024-10-24 10:12:10|176699.8|176609.8|176697.2|176607.2|176699.8|176609.8|176694.1|176604.1|9
1729764740000|2024-10-24 10:12:20|176697.4|176607.4|176697.7|176607.7|176697.7|176607.7|176697.3|176607.3|4
1729764750000|2024-10-24 10:12:30|176697.5|176607.5|176695.2|176605.2|176697.5|176607.5|176693|176603|6
1729764760000|2024-10-24 10:12:40|176694.7|176604.7|176694.1|176604.1|176694.7|176604.7|176688.5|176598.5|12
1729764770000|2024-10-24 10:12:50|176695.1|176605.1|176694.5|176604.5|176695.3|176605.3|176694|176604|7
1729764780000|2024-10-24 10:13:00|176694.8|176604.8|176696.3|176606.3|176696.3|176606.3|176694.8|176604.8|8
1729764790000|2024-10-24 10:13:10|176695.8|176605.8|176692.7|176602.7|176695.8|176605.8|176692.7|176602.7|8
1729764800000|2024-10-24 10:13:20|176692.8|176602.8|176692.6|176602.6|176692.8|176602.8|176692.6|176602.6|4
1729764810000|2024-10-24 10:13:30|176692.7|176602.7|176692.7|176602.7|176692.7|176602.7|176692.6|176602.6|3
1729764820000|2024-10-24 10:13:40|176692.8|176602.8|176700.9|176610.9|176700.9|176610.9|176692.8|176602.8|3
1729764830000|2024-10-24 10:13:50|176698|176608|176699.7|176609.7|176700.9|176610.9|176698|176608|4
1729764840000|2024-10-24 10:14:00|176700|176610|176701.4|176611.4|176701.6|176611.6|176700|176610|8
1729764850000|2024-10-24 10:14:10|176694.2|176604.2|176693.9|176603.9|176694.3|176604.3|176691.3|176601.3|6
1729764860000|2024-10-24 10:14:20|176693.5|176603.5|176693.8|176603.8|176693.9|176603.9|176693|176603|7
1729764870000|2024-10-24 10:14:30|176693.7|176603.7|176694|176604|176694.1|176604.1|176693.7|176603.7|5
1729764880000|2024-10-24 10:14:40|176694.2|176604.2|176693.9|176603.9|176694.2|176604.2|176691.2|176601.2|12
1729764890000|2024-10-24 10:14:50|176694|176604|176692.8|176602.8|176694.9|176604.9|176692.8|176602.8|13
1729764900000|2024-10-24 10:15:00|176694.9|176604.9|176697.6|176607.6|176706|176616|176694.9|176604.9|15
1729764910000|2024-10-24 10:15:10|176697.4|176607.4|176693.8|176603.8|176697.4|176607.4|176693.7|176603.7|5
1729764920000|2024-10-24 10:15:20|176693.9|176603.9|176712.9|176622.9|176713.3|176623.3|176693.6|176603.6|7
1729764930000|2024-10-24 10:15:30|176713.2|176623.2|176712.6|176622.6|176713.2|176623.2|176709.4|176619.4|9
1729764940000|2024-10-24 10:15:40|176707.7|176617.7|176708.9|176618.9|176708.9|176618.9|176704.4|176614.4|5
1729764950000|2024-10-24 10:15:50|176711.3|176621.3|176711.3|176621.3|176712.3|176622.3|176711.3|176621.3|4
1729764960000|2024-10-24 10:16:00|176711.4|176621.4|176712.2|176622.2|176713.3|176623.3|176706.4|176616.4|12
1729764970000|2024-10-24 10:16:10|176708.4|176618.4|176714.5|176624.5|176714.5|176624.5|176708.4|176618.4|12
1729764980000|2024-10-24 10:16:20|176717|176627|176720.6|176630.6|176724.9|176634.9|176717|176627|9
1729764990000|2024-10-24 10:16:30|176721.4|176631.4|176716.8|176626.8|176725.8|176635.8|176713.8|176623.8|15
1729765000000|2024-10-24 10:16:40|176715.9|176625.9|176716.6|176626.6|176718.2|176628.2|176714.7|176624.7|9
1729765010000|2024-10-24 10:16:50|176716.7|176626.7|176724.8|176634.8|176724.8|176634.8|176716.7|176626.7|11
1729765020000|2024-10-24 10:17:00|176720.8|176630.8|176724.4|176634.4|176724.4|176634.4|176720.8|176630.8|7
1729765030000|2024-10-24 10:17:10|176722.4|176632.4|176727.9|176637.9|176727.9|176637.9|176721.5|176631.5|5
1729765040000|2024-10-24 10:17:20|176727.8|176637.8|176724.1|176634.1|176728.4|176638.4|176724.1|176634.1|10
1729765050000|2024-10-24 10:17:30|176727.2|176637.2|176739.5|176649.5|176739.5|176649.5|176727.2|176637.2|12
1729765060000|2024-10-24 10:17:40|176740.4|176650.4|176731|176641|176740.9|176650.9|176727.8|176637.8|13
1729765070000|2024-10-24 10:17:50|176727.2|176637.2|176732.3|176642.3|176733.3|176643.3|176726.8|176636.8|16
1729765080000|2024-10-24 10:18:00|176733.3|176643.3|176722|176632|176733.3|176643.3|176718|176628|13
1729765090000|2024-10-24 10:18:10|176717.7|176627.7|176719.5|176629.5|176722.9|176632.9|176717.7|176627.7|15
1729765100000|2024-10-24 10:18:20|176715|176625|176718.4|176628.4|176720.4|176630.4|176715|176625|9
1729765110000|2024-10-24 10:18:30|176719.2|176629.2|176721.2|176631.2|176721.6|176631.6|176717.2|176627.2|9
1729765120000|2024-10-24 10:18:40|176721.1|176631.1|176724.6|176634.6|176725|176635|176717.5|176627.5|14
1729765130000|2024-10-24 10:18:50|176744.1|176654.1|176740.2|176650.2|176746.5|176656.5|176732.4|176642.4|20
1729765140000|2024-10-24 10:19:00|176740|176650|176741.3|176651.3|176741.4|176651.4|176740|176650|5
1729765150000|2024-10-24 10:19:10|176739.7|176649.7|176737.9|176647.9|176740.5|176650.5|176737.8|176647.8|7
1729765160000|2024-10-24 10:19:20|176738.9|176648.9|176736.8|176646.8|176738.9|176648.9|176736.8|176646.8|6
1729765170000|2024-10-24 10:19:30|176737.6|176647.6|176717.8|176627.8|176738.7|176648.7|176708.3|176618.3|14
1729765180000|2024-10-24 10:19:40|176717|176627|176708.4|176618.4|176719.1|176629.1|176706.2|176616.2|12
1729765190000|2024-10-24 10:19:50|176710.4|176620.4|176708.8|176618.8|176710.4|176620.4|176708.2|176618.2|7
1729765200000|2024-10-24 10:20:00|176710.5|176620.5|176711.2|176621.2|176715.2|176625.2|176709.6|176619.6|9
1729765210000|2024-10-24 10:20:10|176710|176620|176711|176621|176711.2|176621.2|176707.6|176617.6|6
1729765220000|2024-10-24 10:20:20|176706.3|176616.3|176709.7|176619.7|176711.3|176621.3|176706.3|176616.3|6
1729765230000|2024-10-24 10:20:30|176716.9|176626.9|176715.9|176625.9|176716.9|176626.9|176713.9|176623.9|3
1729765240000|2024-10-24 10:20:40|176717.8|176627.8|176722.6|176632.6|176729.2|176639.2|176717.8|176627.8|13
1729765250000|2024-10-24 10:20:50|176723.8|176633.8|176731.9|176641.9|176731.9|176641.9|176723.2|176633.2|10
1729765260000|2024-10-24 10:21:00|176729.7|176639.7|176733.5|176643.5|176736.2|176646.2|176729.2|176639.2|16
1729765270000|2024-10-24 10:21:10|176730.3|176640.3|176720.5|176630.5|176731.6|176641.6|176717.8|176627.8|14
1729765280000|2024-10-24 10:21:20|176716.7|176626.7|176716.5|176626.5|176719.2|176629.2|176714.3|176624.3|7
1729765290000|2024-10-24 10:21:30|176719.5|176629.5|176716.2|176626.2|176719.5|176629.5|176715.1|176625.1|7
1729765300000|2024-10-24 10:21:40|176716.1|176626.1|176717.6|176627.6|176717.6|176627.6|176716.1|176626.1|2
1729765310000|2024-10-24 10:21:50|176716.1|176626.1|176718.3|176628.3|176720.1|176630.1|176711.3|176621.3|12
1729765320000|2024-10-24 10:22:00|176720.1|176630.1|176713.3|176623.3|176721.8|176631.8|176713.3|176623.3|10
1729765330000|2024-10-24 10:22:10|176719.1|176629.1|176726.6|176636.6|176727.5|176637.5|176719.1|176629.1|13
1729765340000|2024-10-24 10:22:20|176726.5|176636.5|176721.2|176631.2|176726.5|176636.5|176717.5|176627.5|7
1729765350000|2024-10-24 10:22:30|176722.8|176632.8|176726.8|176636.8|176729.7|176639.7|176721.2|176631.2|14
1729765360000|2024-10-24 10:22:40|176726.6|176636.6|176731.6|176641.6|176731.6|176641.6|176726.4|176636.4|10
1729765370000|2024-10-24 10:22:50|176728.5|176638.5|176729.5|176639.5|176729.5|176639.5|176728.5|176638.5|4
1729765380000|2024-10-24 10:23:00|176729.6|176639.6|176717.8|176627.8|176730.6|176640.6|176717.1|176627.1|11
1729765390000|2024-10-24 10:23:10|176720.2|176630.2|176730.8|176640.8|176733.5|176643.5|176720.2|176630.2|6
1729765400000|2024-10-24 10:23:20|176730.7|176640.7|176727.9|176637.9|176732.8|176642.8|176723.3|176633.3|12
1729765410000|2024-10-24 10:23:30|176725.7|176635.7|176724.1|176634.1|176728.2|176638.2|176717.7|176627.7|10
1729765420000|2024-10-24 10:23:40|176724.4|176634.4|176723.3|176633.3|176727.9|176637.9|176718.2|176628.2|12
1729765430000|2024-10-24 10:23:50|176723|176633|176740.9|176650.9|176741.4|176651.4|176720.7|176630.7|18
1729765440000|2024-10-24 10:24:00|176741.5|176651.5|176733.9|176643.9|176741.5|176651.5|176731|176641|13
1729765450000|2024-10-24 10:24:10|176736|176646|176721.9|176631.9|176736|176646|176720.5|176630.5|7
1729765460000|2024-10-24 10:24:20|176719.5|176629.5|176723.1|176633.1|176726.6|176636.6|176719.5|176629.5|15
1729765470000|2024-10-24 10:24:30|176725.2|176635.2|176728.5|176638.5|176734.1|176644.1|176725.2|176635.2|14
1729765480000|2024-10-24 10:24:40|176731.3|176641.3|176730.8|176640.8|176733.4|176643.4|176730.2|176640.2|11
1729765490000|2024-10-24 10:24:50|176731.6|176641.6|176719.1|176629.1|176731.6|176641.6|176716|176626|12
1729765500000|2024-10-24 10:25:00|176718.1|176628.1|176721.4|176631.4|176722.9|176632.9|176717.2|176627.2|19
1729765510000|2024-10-24 10:25:10|176721.3|176631.3|176719.9|176629.9|176721.7|176631.7|176712.8|176622.8|15
1729765520000|2024-10-24 10:25:20|176717.8|176627.8|176718.4|176628.4|176720.1|176630.1|176714.1|176624.1|12
1729765530000|2024-10-24 10:25:30|176715.5|176625.5|176719.9|176629.9|176721.2|176631.2|176715.5|176625.5|6
1729765540000|2024-10-24 10:25:40|176719.7|176629.7|176719.2|176629.2|176719.8|176629.8|176712.3|176622.3|11
1729765550000|2024-10-24 10:25:50|176719|176629|176718.6|176628.6|176719.4|176629.4|176718.3|176628.3|4
1729765560000|2024-10-24 10:26:00|176713.7|176623.7|176713.4|176623.4|176716.6|176626.6|176708.3|176618.3|9
1729765570000|2024-10-24 10:26:10|176714.8|176624.8|176719.3|176629.3|176720.7|176630.7|176714.8|176624.8|6
1729765580000|2024-10-24 10:26:20|176721.8|176631.8|176723.9|176633.9|176723.9|176633.9|176721.8|176631.8|3
1729765590000|2024-10-24 10:26:30|176726.7|176636.7|176725.7|176635.7|176727.9|176637.9|176724.9|176634.9|10
1729765600000|2024-10-24 10:26:40|176726|176636|176721|176631|176726|176636|176718.7|176628.7|7
1729765610000|2024-10-24 10:26:50|176721.2|176631.2|176721.2|176631.2|176721.2|176631.2|176721.2|176631.2|1
1729765620000|2024-10-24 10:27:00|176715.8|176625.8|176723.2|176633.2|176726.5|176636.5|176714.5|176624.5|12
1729765630000|2024-10-24 10:27:10|176725.2|176635.2|176726.3|176636.3|176727|176637|176725.2|176635.2|4
1729765640000|2024-10-24 10:27:20|176728|176638|176738|176648|176742.2|176652.2|176728|176638|10
1729765650000|2024-10-24 10:27:30|176737.3|176647.3|176740.6|176650.6|176744|176654|176735.6|176645.6|16
1729765660000|2024-10-24 10:27:40|176741.4|176651.4|176739.2|176649.2|176741.4|176651.4|176736.6|176646.6|7
1729765670000|2024-10-24 10:27:50|176738.9|176648.9|176737.6|176647.6|176739.8|176649.8|176737.6|176647.6|8
1729765680000|2024-10-24 10:28:00|176737|176647|176736.8|176646.8|176739|176649|176735.3|176645.3|8
1729765690000|2024-10-24 10:28:10|176735.8|176645.8|176739.1|176649.1|176741.1|176651.1|176733.3|176643.3|10
1729765700000|2024-10-24 10:28:20|176740.1|176650.1|176724.5|176634.5|176740.1|176650.1|176721.1|176631.1|22
1729765710000|2024-10-24 10:28:30|176723.8|176633.8|176724.6|176634.6|176724.6|176634.6|176718|176628|17
1729765720000|2024-10-24 10:28:40|176727.4|176637.4|176725.7|176635.7|176728.3|176638.3|176722.4|176632.4|9
1729765730000|2024-10-24 10:28:50|176725.5|176635.5|176724.4|176634.4|176725.5|176635.5|176718.8|176628.8|9
1729765740000|2024-10-24 10:29:00|176727.7|176637.7|176720.1|176630.1|176727.7|176637.7|176702.1|176612.1|17
1729765750000|2024-10-24 10:29:10|176720.5|176630.5|176718.5|176628.5|176720.5|176630.5|176716.3|176626.3|4
1729765760000|2024-10-24 10:29:20|176718.8|176628.8|176719.3|176629.3|176724.7|176634.7|176718.7|176628.7|16
1729765770000|2024-10-24 10:29:30|176719.2|176629.2|176728.7|176638.7|176728.7|176638.7|176717.2|176627.2|16
1729765780000|2024-10-24 10:29:40|176728.8|176638.8|176731|176641|176734.2|176644.2|176726.2|176636.2|11
1729765790000|2024-10-24 10:29:50|176730.9|176640.9|176732.5|176642.5|176732.5|176642.5|176729.6|176639.6|5
1729765800000|2024-10-24 10:30:00|176735.2|176645.2|176733.5|176643.5|176739|176649|176732.2|176642.2|20
1729765810000|2024-10-24 10:30:10|176738|176648|176733.2|176643.2|176740.7|176650.7|176728.5|176638.5|13
1729765820000|2024-10-24 10:30:20|176733|176643|176731.3|176641.3|176733|176643|176726.7|176636.7|7
1729765830000|2024-10-24 10:30:30|176730.6|176640.6|176728.7|176638.7|176730.6|176640.6|176728.7|176638.7|2
1729765840000|2024-10-24 10:30:40|176728.9|176638.9|176719.1|176629.1|176729.6|176639.6|176714.9|176624.9|22
1729765850000|2024-10-24 10:30:50|176721.2|176631.2|176700.8|176610.8|176721.2|176631.2|176692.1|176602.1|20
1729765860000|2024-10-24 10:31:00|176701.8|176611.8|176701.8|176611.8|176704.2|176614.2|176701.3|176611.3|9
1729765870000|2024-10-24 10:31:10|176699|176609|176703.7|176613.7|176703.8|176613.8|176699|176609|5
1729765880000|2024-10-24 10:31:20|176701.9|176611.9|176697.7|176607.7|176703.3|176613.3|176696|176606|10
1729765890000|2024-10-24 10:31:30|176697.3|176607.3|176697.9|176607.9|176698.2|176608.2|176696|176606|6
1729765910000|2024-10-24 10:31:50|176698|176608|176705.4|176615.4|176705.4|176615.4|176697.9|176607.9|4
1729765920000|2024-10-24 10:32:00|176700.2|176610.2|176704.6|176614.6|176704.6|176614.6|176700.2|176610.2|5
1729765930000|2024-10-24 10:32:10|176732.6|176642.6|176726|176636|176732.6|176642.6|176720.5|176630.5|26
1729765940000|2024-10-24 10:32:20|176723.1|176633.1|176722.6|176632.6|176728.3|176638.3|176721.5|176631.5|16
1729765950000|2024-10-24 10:32:30|176725|176635|176720.5|176630.5|176726.8|176636.8|176717.1|176627.1|12
1729765960000|2024-10-24 10:32:40|176722.8|176632.8|176722.3|176632.3|176722.8|176632.8|176717.4|176627.4|9
1729765970000|2024-10-24 10:32:50|176721|176631|176720.6|176630.6|176721|176631|176720|176630|7
1729765980000|2024-10-24 10:33:00|176721.9|176631.9|176723.6|176633.6|176724.5|176634.5|176720.6|176630.6|9
1729765990000|2024-10-24 10:33:10|176716.6|176626.6|176721|176631|176721.1|176631.1|176716.6|176626.6|3
1729766000000|2024-10-24 10:33:20|176727.9|176637.9|176727.6|176637.6|176728.3|176638.3|176726.9|176636.9|6
1729766010000|2024-10-24 10:33:30|176727.9|176637.9|176721|176631|176728.4|176638.4|176716.3|176626.3|7
1729766020000|2024-10-24 10:33:40|176723.5|176633.5|176722.4|176632.4|176730.3|176640.3|176720.3|176630.3|18
1729766030000|2024-10-24 10:33:50|176718.7|176628.7|176717.3|176627.3|176723.8|176633.8|176715.4|176625.4|19
1729766040000|2024-10-24 10:34:00|176718.3|176628.3|176715.9|176625.9|176721.4|176631.4|176709.9|176619.9|20
1729766050000|2024-10-24 10:34:10|176716.9|176626.9|176711.2|176621.2|176716.9|176626.9|176704.4|176614.4|16
1729766060000|2024-10-24 10:34:20|176712.1|176622.1|176710.9|176620.9|176712.1|176622.1|176702.8|176612.8|12
1729766070000|2024-10-24 10:34:30|176715.4|176625.4|176728.3|176638.3|176729.5|176639.5|176715.4|176625.4|14
1729766080000|2024-10-24 10:34:40|176728.7|176638.7|176722.9|176632.9|176728.7|176638.7|176715.5|176625.5|15
1729766090000|2024-10-24 10:34:50|176722.2|176632.2|176724.3|176634.3|176724.3|176634.3|176722.2|176632.2|4
1729766100000|2024-10-24 10:35:00|176725.7|176635.7|176727.2|176637.2|176727.2|176637.2|176725.2|176635.2|3
1729766110000|2024-10-24 10:35:10|176728.6|176638.6|176726|176636|176728.6|176638.6|176726|176636|8
1729766120000|2024-10-24 10:35:20|176725.9|176635.9|176726.1|176636.1|176727.5|176637.5|176724.3|176634.3|8
1729766130000|2024-10-24 10:35:30|176726.6|176636.6|176715|176625|176727.8|176637.8|176714.8|176624.8|10
1729766140000|2024-10-24 10:35:40|176716.5|176626.5|176723|176633|176724.7|176634.7|176716.5|176626.5|4
1729766150000|2024-10-24 10:35:50|176721.2|176631.2|176722.3|176632.3|176724.1|176634.1|176719.8|176629.8|10
1729766160000|2024-10-24 10:36:00|176720.9|176630.9|176723.9|176633.9|176725.8|176635.8|176720.8|176630.8|12
1729766170000|2024-10-24 10:36:10|176724.1|176634.1|176722.6|176632.6|176724.3|176634.3|176721.7|176631.7|11
1729766180000|2024-10-24 10:36:20|176714.9|176624.9|176715.8|176625.8|176717.4|176627.4|176713.9|176623.9|9
1729766190000|2024-10-24 10:36:30|176716.7|176626.7|176711.5|176621.5|176716.7|176626.7|176709.9|176619.9|14
1729766200000|2024-10-24 10:36:40|176711|176621|176711|176621|176711.3|176621.3|176705.5|176615.5|14
1729766210000|2024-10-24 10:36:50|176711.2|176621.2|176711|176621|176713.7|176623.7|176709.7|176619.7|9
1729766220000|2024-10-24 10:37:00|176710.6|176620.6|176711.9|176621.9|176711.9|176621.9|176707.1|176617.1|6
1729766230000|2024-10-24 10:37:10|176712.8|176622.8|176711.9|176621.9|176713.2|176623.2|176711.6|176621.6|5
1729766240000|2024-10-24 10:37:20|176712|176622|176709.4|176619.4|176713.1|176623.1|176709.3|176619.3|10
1729766250000|2024-10-24 10:37:30|176713.8|176623.8|176712.4|176622.4|176715.4|176625.4|176711.3|176621.3|9
1729766260000|2024-10-24 10:37:40|176714.3|176624.3|176710.8|176620.8|176714.3|176624.3|176709.8|176619.8|12
1729766270000|2024-10-24 10:37:50|176708.8|176618.8|176713.4|176623.4|176713.4|176623.4|176708.5|176618.5|16
1729766280000|2024-10-24 10:38:00|176714.4|176624.4|176710.5|176620.5|176714.5|176624.5|176710.5|176620.5|11
1729766290000|2024-10-24 10:38:10|176711.2|176621.2|176710.6|176620.6|176714|176624|176709.6|176619.6|16
1729766300000|2024-10-24 10:38:20|176711.6|176621.6|176712.1|176622.1|176713.5|176623.5|176711.1|176621.1|9
1729766310000|2024-10-24 10:38:30|176712.2|176622.2|176715.2|176625.2|176716|176626|176712.2|176622.2|13
1729766320000|2024-10-24 10:38:40|176716|176626|176724.6|176634.6|176725.3|176635.3|176715.2|176625.2|17
1729766330000|2024-10-24 10:38:50|176726.1|176636.1|176722.2|176632.2|176728.4|176638.4|176722.2|176632.2|16
1729766340000|2024-10-24 10:39:00|176723.2|176633.2|176723.4|176633.4|176726|176636|176722|176632|12
1729766350000|2024-10-24 10:39:10|176723.9|176633.9|176723.8|176633.8|176727|176637|176722.6|176632.6|17
1729766360000|2024-10-24 10:39:20|176723.5|176633.5|176720|176630|176723.5|176633.5|176715.9|176625.9|5
1729766370000|2024-10-24 10:39:30|176720.8|176630.8|176712.5|176622.5|176721.6|176631.6|176706.2|176616.2|14
1729766380000|2024-10-24 10:39:40|176714|176624|176713.7|176623.7|176717.4|176627.4|176707.6|176617.6|14
1729766390000|2024-10-24 10:39:50|176713.6|176623.6|176709.1|176619.1|176713.6|176623.6|176706.4|176616.4|13
1729766400000|2024-10-24 10:40:00|176711.5|176621.5|176709.9|176619.9|176712.6|176622.6|176704.9|176614.9|10
1729766410000|2024-10-24 10:40:10|176711.8|176621.8|176711.3|176621.3|176711.8|176621.8|176708.4|176618.4|4
1729766420000|2024-10-24 10:40:20|176711.9|176621.9|176711.9|176621.9|176712.3|176622.3|176708.6|176618.6|6
1729766430000|2024-10-24 10:40:30|176712.7|176622.7|176719.1|176629.1|176721|176631|176711.1|176621.1|10
1729766440000|2024-10-24 10:40:40|176720.1|176630.1|176719.4|176629.4|176720.6|176630.6|176718|176628|10
1729766450000|2024-10-24 10:40:50|176718.3|176628.3|176724.4|176634.4|176725.5|176635.5|176713.4|176623.4|13
1729766460000|2024-10-24 10:41:00|176725.2|176635.2|176735.8|176645.8|176736.6|176646.6|176725.2|176635.2|17
1729766470000|2024-10-24 10:41:10|176736.8|176646.8|176737.7|176647.7|176738.2|176648.2|176731.9|176641.9|15
1729766480000|2024-10-24 10:41:20|176738.3|176648.3|176738.8|176648.8|176738.9|176648.9|176738.3|176648.3|5
1729766490000|2024-10-24 10:41:30|176737.2|176647.2|176731.5|176641.5|176738.3|176648.3|176731.1|176641.1|13
1729766500000|2024-10-24 10:41:40|176731.4|176641.4|176726.3|176636.3|176733.4|176643.4|176721.8|176631.8|12
1729766510000|2024-10-24 10:41:50|176727.2|176637.2|176722.2|176632.2|176727.2|176637.2|176717.6|176627.6|18
1729766520000|2024-10-24 10:42:00|176716.6|176626.6|176724.3|176634.3|176725.6|176635.6|176716.6|176626.6|14
1729766530000|2024-10-24 10:42:10|176725.1|176635.1|176723.7|176633.7|176725.1|176635.1|176721.5|176631.5|18
1729766540000|2024-10-24 10:42:20|176726.6|176636.6|176722|176632|176726.6|176636.6|176717.1|176627.1|15
1729766550000|2024-10-24 10:42:30|176723.8|176633.8|176723.9|176633.9|176723.9|176633.9|176719|176629|7
1729766560000|2024-10-24 10:42:40|176723.5|176633.5|176723.5|176633.5|176725.8|176635.8|176721.2|176631.2|16
1729766570000|2024-10-24 10:42:50|176725.5|176635.5|176731.5|176641.5|176731.7|176641.7|176724.4|176634.4|11
1729766580000|2024-10-24 10:43:00|176731.2|176641.2|176729.2|176639.2|176731.2|176641.2|176724|176634|16
1729766590000|2024-10-24 10:43:10|176728.2|176638.2|176727.8|176637.8|176730.4|176640.4|176727.8|176637.8|15
1729766600000|2024-10-24 10:43:20|176728.6|176638.6|176736.8|176646.8|176740|176650|176726.1|176636.1|17
1729766610000|2024-10-24 10:43:30|176737.2|176647.2|176737.4|176647.4|176738.4|176648.4|176736.6|176646.6|6
1729766620000|2024-10-24 10:43:40|176736.7|176646.7|176728.9|176638.9|176736.8|176646.8|176727.4|176637.4|8
1729766630000|2024-10-24 10:43:50|176732.1|176642.1|176752.7|176662.7|176760.5|176670.5|176732.1|176642.1|23
1729766640000|2024-10-24 10:44:00|176806.6|176716.6|176799|176709|176810.8|176720.8|176796.4|176706.4|13
1729766650000|2024-10-24 10:44:10|176799.2|176709.2|176790.6|176700.6|176799.2|176709.2|176784.4|176694.4|12
1729766660000|2024-10-24 10:44:20|176797|176707|176795.7|176705.7|176801.8|176711.8|176791.5|176701.5|13
1729766670000|2024-10-24 10:44:30|176793.6|176703.6|176781.3|176691.3|176794.9|176704.9|176763.9|176673.9|18
1729766680000|2024-10-24 10:44:40|176781.2|176691.2|176780.3|176690.3|176784.9|176694.9|176779.9|176689.9|10
1729766690000|2024-10-24 10:44:50|176780.9|176690.9|176779.7|176689.7|176782.1|176692.1|176779|176689|9
1729766700000|2024-10-24 10:45:00|176774.9|176684.9|176783.4|176693.4|176784.1|176694.1|176774|176684|18
1729766710000|2024-10-24 10:45:10|176783.7|176693.7|176785.7|176695.7|176787.8|176697.8|176782.4|176692.4|15
1729766720000|2024-10-24 10:45:20|176784.7|176694.7|176795.9|176705.9|176799.6|176709.6|176784.7|176694.7|13
1729766730000|2024-10-24 10:45:30|176796.1|176706.1|176795.3|176705.3|176796.1|176706.1|176788.2|176698.2|7
1729766740000|2024-10-24 10:45:40|176794.3|176704.3|176792.8|176702.8|176798|176708|176791.4|176701.4|9
1729766750000|2024-10-24 10:45:50|176792.5|176702.5|176788.6|176698.6|176795.9|176705.9|176788.6|176698.6|11
1729766760000|2024-10-24 10:46:00|176792.5|176702.5|176796.6|176706.6|176796.6|176706.6|176792.4|176702.4|8
1729766770000|2024-10-24 10:46:10|176796.9|176706.9|176783.7|176693.7|176796.9|176706.9|176776.6|176686.6|8
1729766780000|2024-10-24 10:46:20|176784.1|176694.1|176783.5|176693.5|176784.1|176694.1|176781.3|176691.3|4
1729766790000|2024-10-24 10:46:30|176782.8|176692.8|176785.1|176695.1|176787.7|176697.7|176782.2|176692.2|14
1729766800000|2024-10-24 10:46:40|176785.2|176695.2|176785.3|176695.3|176785.3|176695.3|176782.7|176692.7|5
1729766810000|2024-10-24 10:46:50|176788.9|176698.9|176794.3|176704.3|176800.1|176710.1|176788.9|176698.9|9
1729766820000|2024-10-24 10:47:00|176793.7|176703.7|176787.1|176697.1|176793.7|176703.7|176782.4|176692.4|7
1729766830000|2024-10-24 10:47:10|176784.9|176694.9|176784|176694|176788.6|176698.6|176783.8|176693.8|9
1729766840000|2024-10-24 10:47:20|176783.2|176693.2|176784.8|176694.8|176786.4|176696.4|176780.2|176690.2|6
1729766850000|2024-10-24 10:47:30|176784.4|176694.4|176785.9|176695.9|176785.9|176695.9|176784.1|176694.1|7
1729766860000|2024-10-24 10:47:40|176786.1|176696.1|176788.4|176698.4|176788.4|176698.4|176785.9|176695.9|8
1729766870000|2024-10-24 10:47:50|176788.2|176698.2|176787.4|176697.4|176791.4|176701.4|176787.4|176697.4|9
1729766880000|2024-10-24 10:48:00|176785.9|176695.9|176788.8|176698.8|176788.8|176698.8|176785.9|176695.9|6
1729766890000|2024-10-24 10:48:10|176791.1|176701.1|176788.7|176698.7|176791.9|176701.9|176785.7|176695.7|10
1729766900000|2024-10-24 10:48:20|176788.6|176698.6|176787.5|176697.5|176788.6|176698.6|176785.7|176695.7|7
1729766910000|2024-10-24 10:48:30|176787.8|176697.8|176792.1|176702.1|176792.1|176702.1|176787.8|176697.8|6
1729766920000|2024-10-24 10:48:40|176793|176703|176794.2|176704.2|176795.2|176705.2|176793|176703|5
1729766930000|2024-10-24 10:48:50|176795.5|176705.5|176807.5|176717.5|176817.5|176727.5|176795.5|176705.5|15
1729766940000|2024-10-24 10:49:00|176807.4|176717.4|176813.1|176723.1|176814.3|176724.3|176807.4|176717.4|12
1729766950000|2024-10-24 10:49:10|176809.9|176719.9|176809.5|176719.5|176810.3|176720.3|176809.3|176719.3|7
1729766960000|2024-10-24 10:49:20|176809.7|176719.7|176811|176721|176813|176723|176809.7|176719.7|10
1729766970000|2024-10-24 10:49:30|176811.1|176721.1|176812.4|176722.4|176812.6|176722.6|176809.8|176719.8|6
1729766980000|2024-10-24 10:49:40|176812.6|176722.6|176813.9|176723.9|176815.2|176725.2|176808.7|176718.7|7
1729766990000|2024-10-24 10:49:50|176814.3|176724.3|176812.3|176722.3|176814.3|176724.3|176809.9|176719.9|10
1729767000000|2024-10-24 10:50:00|176812.6|176722.6|176813.8|176723.8|176813.8|176723.8|176812.6|176722.6|4
1729767010000|2024-10-24 10:50:10|176814.5|176724.5|176858.3|176768.3|176866.2|176776.2|176814.5|176724.5|17
1729767020000|2024-10-24 10:50:20|176858.2|176768.2|176870.4|176780.4|176878.8|176788.8|176852.1|176762.1|21
1729767030000|2024-10-24 10:50:30|176870.8|176780.8|176868|176778|176873.7|176783.7|176867.6|176777.6|21
1729767040000|2024-10-24 10:50:40|176869.4|176779.4|176857.4|176767.4|176869.7|176779.7|176854.4|176764.4|17
1729767050000|2024-10-24 10:50:50|176856.5|176766.5|176861.5|176771.5|176864.4|176774.4|176851.4|176761.4|16
1729767060000|2024-10-24 10:51:00|176869.9|176779.9|176876.1|176786.1|176884.7|176794.7|176869.9|176779.9|19
1729767070000|2024-10-24 10:51:10|176870.1|176780.1|176881.1|176791.1|176886.4|176796.4|176870.1|176780.1|21
1729767080000|2024-10-24 10:51:20|176882|176792|176881.4|176791.4|176882|176792|176881.4|176791.4|4
1729767090000|2024-10-24 10:51:30|176880.2|176790.2|176881.8|176791.8|176881.8|176791.8|176878.7|176788.7|9
1729767100000|2024-10-24 10:51:40|176879.8|176789.8|176877.9|176787.9|176879.8|176789.8|176877.5|176787.5|5
1729767110000|2024-10-24 10:51:50|176874.4|176784.4|176880.3|176790.3|176880.3|176790.3|176874.1|176784.1|8
1729767120000|2024-10-24 10:52:00|176885.3|176795.3|176881.9|176791.9|176885.3|176795.3|176879.7|176789.7|6
1729767130000|2024-10-24 10:52:10|176881.8|176791.8|176892.5|176802.5|176899.8|176809.8|176881.8|176791.8|6
1729767140000|2024-10-24 10:52:20|176890|176800|176889.9|176799.9|176890.1|176800.1|176889.9|176799.9|3
1729767150000|2024-10-24 10:52:30|176889.8|176799.8|176889.4|176799.4|176889.8|176799.8|176889.4|176799.4|2
1729767160000|2024-10-24 10:52:40|176889|176799|176892.2|176802.2|176892.4|176802.4|176887.4|176797.4|12
1729767170000|2024-10-24 10:52:50|176892.6|176802.6|176892.9|176802.9|176893|176803|176892.6|176802.6|3
1729767180000|2024-10-24 10:53:00|176892.8|176802.8|176892.6|176802.6|176892.8|176802.8|176892.5|176802.5|6
1729767190000|2024-10-24 10:53:10|176889.6|176799.6|176887.6|176797.6|176889.9|176799.9|176886.7|176796.7|7
1729767200000|2024-10-24 10:53:20|176887.7|176797.7|176894.1|176804.1|176894.1|176804.1|176887.2|176797.2|7
1729767210000|2024-10-24 10:53:30|176894.3|176804.3|176927|176837|176931.3|176841.3|176894.3|176804.3|13
1729767220000|2024-10-24 10:53:40|176926.1|176836.1|176927.2|176837.2|176927.4|176837.4|176925.5|176835.5|14
1729767230000|2024-10-24 10:53:50|176927.4|176837.4|176944.9|176854.9|176944.9|176854.9|176927.4|176837.4|27
1729767240000|2024-10-24 10:54:00|176945.8|176855.8|176948.5|176858.5|176951.3|176861.3|176944.7|176854.7|22
1729767250000|2024-10-24 10:54:10|176948.6|176858.6|176937.1|176847.1|176949.4|176859.4|176937.1|176847.1|17
1729767260000|2024-10-24 10:54:20|176935.8|176845.8|176934.3|176844.3|176938.3|176848.3|176932.2|176842.2|11
1729767270000|2024-10-24 10:54:30|176930.4|176840.4|176926.7|176836.7|176931.6|176841.6|176926.1|176836.1|10
1729767280000|2024-10-24 10:54:40|176926.4|176836.4|176928|176838|176929.9|176839.9|176926.4|176836.4|9
1729767290000|2024-10-24 10:54:50|176931.2|176841.2|176942.4|176852.4|176951|176861|176927.5|176837.5|15
1729767300000|2024-10-24 10:55:00|176943.1|176853.1|176944.1|176854.1|176948.2|176858.2|176940.7|176850.7|18
1729767310000|2024-10-24 10:55:10|176946.3|176856.3|176947.4|176857.4|176948.9|176858.9|176945.3|176855.3|13
1729767320000|2024-10-24 10:55:20|176948.7|176858.7|176947.7|176857.7|176950.3|176860.3|176945.5|176855.5|20
1729767330000|2024-10-24 10:55:30|176945.9|176855.9|176946.6|176856.6|176949.9|176859.9|176943.8|176853.8|23
1729767340000|2024-10-24 10:55:40|176948.3|176858.3|176948.1|176858.1|176948.3|176858.3|176946.8|176856.8|4
1729767350000|2024-10-24 10:55:50|176947|176857|176958.6|176868.6|176959.1|176869.1|176947|176857|11
1729767360000|2024-10-24 10:56:00|176959.1|176869.1|176957.2|176867.2|176959.8|176869.8|176956.6|176866.6|4
1729767370000|2024-10-24 10:56:10|176958.2|176868.2|176962.3|176872.3|176962.7|176872.7|176958.2|176868.2|9
1729767380000|2024-10-24 10:56:20|176961.2|176871.2|176956.8|176866.8|176961.2|176871.2|176956.8|176866.8|3
1729767390000|2024-10-24 10:56:30|176956.5|176866.5|176953.6|176863.6|176956.8|176866.8|176951.6|176861.6|9
1729767400000|2024-10-24 10:56:40|176955.2|176865.2|176955.5|176865.5|176958.1|176868.1|176954|176864|11
1729767410000|2024-10-24 10:56:50|176955.7|176865.7|176951.6|176861.6|176957.4|176867.4|176951.6|176861.6|10
1729767420000|2024-10-24 10:57:00|176951.1|176861.1|176954|176864|176954|176864|176948.3|176858.3|13
1729767430000|2024-10-24 10:57:10|176953.7|176863.7|176953.2|176863.2|176954.1|176864.1|176951.1|176861.1|5
1729767440000|2024-10-24 10:57:20|176956.2|176866.2|176961.1|176871.1|176973.2|176883.2|176956.2|176866.2|13
1729767450000|2024-10-24 10:57:30|176955|176865|176955.2|176865.2|176959.2|176869.2|176954.7|176864.7|6
1729767460000|2024-10-24 10:57:40|176955|176865|176954.5|176864.5|176959.7|176869.7|176954.5|176864.5|9
1729767470000|2024-10-24 10:57:50|176942.9|176852.9|176958|176868|176960.1|176870.1|176942.9|176852.9|13
1729767480000|2024-10-24 10:58:00|176959.8|176869.8|176960.5|176870.5|176961.6|176871.6|176958.7|176868.7|11
1729767490000|2024-10-24 10:58:10|176960.4|176870.4|176956.2|176866.2|176960.4|176870.4|176955.4|176865.4|14
1729767500000|2024-10-24 10:58:20|176955|176865|176958.3|176868.3|176959.5|176869.5|176955|176865|10
1729767510000|2024-10-24 10:58:30|176958.8|176868.8|176958.8|176868.8|176960.7|176870.7|176958.1|176868.1|8
1729767520000|2024-10-24 10:58:40|176959|176869|176958.2|176868.2|176961.1|176871.1|176958.2|176868.2|6
1729767530000|2024-10-24 10:58:50|176962.5|176872.5|176961.3|176871.3|176965.1|176875.1|176961.3|176871.3|6
1729767540000|2024-10-24 10:59:00|176961.9|176871.9|176955|176865|176961.9|176871.9|176952.7|176862.7|6
1729767550000|2024-10-24 10:59:10|176955.4|176865.4|176952.2|176862.2|176956|176866|176946.6|176856.6|14
1729767560000|2024-10-24 10:59:20|176953.5|176863.5|176954.2|176864.2|176955.9|176865.9|176950.9|176860.9|13
1729767570000|2024-10-24 10:59:30|176953.3|176863.3|176954.3|176864.3|176957.1|176867.1|176952.9|176862.9|11
1729767580000|2024-10-24 10:59:40|176953.8|176863.8|176957|176867|176958.6|176868.6|176953.7|176863.7|18
1729767590000|2024-10-24 10:59:50|176956.1|176866.1|176959.8|176869.8|176959.8|176869.8|176955.7|176865.7|8
1729767600000|2024-10-24 11:00:00|176961.2|176871.2|176958.2|176868.2|176962|176872|176958.2|176868.2|20
1729767610000|2024-10-24 11:00:10|176961.8|176871.8|176958.8|176868.8|176961.8|176871.8|176956.7|176866.7|23
1729767620000|2024-10-24 11:00:20|176960.2|176870.2|176949.2|176859.2|176961.4|176871.4|176948.9|176858.9|22
1729767630000|2024-10-24 11:00:30|176950|176860|176950.9|176860.9|176952|176862|176946.8|176856.8|21
1729767640000|2024-10-24 11:00:40|176951.3|176861.3|176954.3|176864.3|176955.5|176865.5|176950.8|176860.8|17
1729767650000|2024-10-24 11:00:50|176953.9|176863.9|176950|176860|176956.3|176866.3|176950|176860|20
1729767660000|2024-10-24 11:01:00|177014.2|176924.2|176996.7|176906.7|177014.2|176924.2|176996.7|176906.7|11
1729767670000|2024-10-24 11:01:10|176997.9|176907.9|176996.7|176906.7|176997.9|176907.9|176991.8|176901.8|10
1729767680000|2024-10-24 11:01:20|176997.8|176907.8|176990.8|176900.8|176997.8|176907.8|176990.8|176900.8|7
1729767690000|2024-10-24 11:01:30|176988.2|176898.2|176976.2|176886.2|176990.4|176900.4|176976.2|176886.2|10
1729767700000|2024-10-24 11:01:40|176977.9|176887.9|176974.1|176884.1|176977.9|176887.9|176974.1|176884.1|9
1729767710000|2024-10-24 11:01:50|176980.6|176890.6|176973.3|176883.3|176980.6|176890.6|176967.4|176877.4|12
1729767720000|2024-10-24 11:02:00|176973.8|176883.8|176997.1|176907.1|176997.1|176907.1|176966.3|176876.3|23
1729767730000|2024-10-24 11:02:10|176994.5|176904.5|176997.4|176907.4|176997.7|176907.7|176994.5|176904.5|6
1729767740000|2024-10-24 11:02:20|176997|176907|176993.5|176903.5|176997|176907|176990.4|176900.4|9
1729767750000|2024-10-24 11:02:30|176989.3|176899.3|176982.5|176892.5|176989.3|176899.3|176980.9|176890.9|10
1729767760000|2024-10-24 11:02:40|176982.2|176892.2|176981.2|176891.2|176984.2|176894.2|176979.9|176889.9|8
1729767770000|2024-10-24 11:02:50|176983.6|176893.6|176983|176893|176983.9|176893.9|176983|176893|5
1729767780000|2024-10-24 11:03:00|176981|176891|176980.8|176890.8|176984.3|176894.3|176980.5|176890.5|12
1729767790000|2024-10-24 11:03:10|176980.5|176890.5|176981.2|176891.2|176981.6|176891.6|176980.5|176890.5|7
1729767800000|2024-10-24 11:03:20|176981.6|176891.6|176974.4|176884.4|176981.6|176891.6|176974.4|176884.4|6
1729767810000|2024-10-24 11:03:30|176974.5|176884.5|176974.7|176884.7|176974.8|176884.8|176974.5|176884.5|4
1729767820000|2024-10-24 11:03:40|176974.5|176884.5|176972.5|176882.5|176974.9|176884.9|176970.3|176880.3|11
1729767830000|2024-10-24 11:03:50|176973|176883|176973.6|176883.6|176973.6|176883.6|176973|176883|2
1729767840000|2024-10-24 11:04:00|176973.7|176883.7|176978.7|176888.7|176979.4|176889.4|176973.4|176883.4|11
1729767850000|2024-10-24 11:04:10|176980.1|176890.1|176977.1|176887.1|176980.1|176890.1|176977.1|176887.1|5
1729767860000|2024-10-24 11:04:20|176977.2|176887.2|176976.7|176886.7|176977.2|176887.2|176976.5|176886.5|3
1729767870000|2024-10-24 11:04:30|176976.1|176886.1|176979.6|176889.6|176979.6|176889.6|176976.1|176886.1|6
1729767880000|2024-10-24 11:04:40|176979.5|176889.5|176978.5|176888.5|176979.5|176889.5|176978.3|176888.3|5
1729767890000|2024-10-24 11:04:50|176978.3|176888.3|176970.7|176880.7|176978.3|176888.3|176969.7|176879.7|8
1729767900000|2024-10-24 11:05:00|176971.2|176881.2|176955.1|176865.1|176974.3|176884.3|176953.8|176863.8|10
1729767910000|2024-10-24 11:05:10|176953.8|176863.8|176952|176862|176954.5|176864.5|176950.7|176860.7|8
1729767920000|2024-10-24 11:05:20|176951.7|176861.7|176954.5|176864.5|176956.3|176866.3|176951.5|176861.5|7
1729767930000|2024-10-24 11:05:30|176953.8|176863.8|176943.8|176853.8|176954.1|176864.1|176943.8|176853.8|10
1729767940000|2024-10-24 11:05:40|176942.5|176852.5|176941.4|176851.4|176944.2|176854.2|176936|176846|5
1729767950000|2024-10-24 11:05:50|176939.2|176849.2|176939.2|176849.2|176939.2|176849.2|176939.2|176849.2|1
1729767960000|2024-10-24 11:06:00|176942.2|176852.2|176944.6|176854.6|176947.7|176857.7|176942.2|176852.2|6
1729767970000|2024-10-24 11:06:10|176943.9|176853.9|176950.5|176860.5|176954.1|176864.1|176943.9|176853.9|13
1729767980000|2024-10-24 11:06:20|176949.9|176859.9|176959|176869|176959|176869|176949.9|176859.9|6
1729767990000|2024-10-24 11:06:30|176959.4|176869.4|176953.9|176863.9|176959.4|176869.4|176953.9|176863.9|7
1729768000000|2024-10-24 11:06:40|176946.3|176856.3|176950|176860|176950.4|176860.4|176939.9|176849.9|14
1729768010000|2024-10-24 11:06:50|176950.6|176860.6|176942.9|176852.9|176950.6|176860.6|176940.3|176850.3|9
1729768020000|2024-10-24 11:07:00|176942.8|176852.8|176935.2|176845.2|176942.8|176852.8|176935.2|176845.2|9
1729768030000|2024-10-24 11:07:10|176935.1|176845.1|176913.4|176823.4|176935.1|176845.1|176904.3|176814.3|10
1729768040000|2024-10-24 11:07:20|176915.2|176825.2|176911.4|176821.4|176917.7|176827.7|176909.7|176819.7|18
1729768050000|2024-10-24 11:07:30|176911.9|176821.9|176911.8|176821.8|176912.4|176822.4|176911.8|176821.8|4
1729768060000|2024-10-24 11:07:40|176911.3|176821.3|176898.4|176808.4|176911.4|176821.4|176893.2|176803.2|18
1729768070000|2024-10-24 11:07:50|176898.2|176808.2|176900|176810|176900|176810|176898.2|176808.2|8
1729768080000|2024-10-24 11:08:00|176900.2|176810.2|176892.5|176802.5|176900.2|176810.2|176890.7|176800.7|11
1729768090000|2024-10-24 11:08:10|176890.3|176800.3|176898.3|176808.3|176905.4|176815.4|176890.3|176800.3|18
1729768100000|2024-10-24 11:08:20|176899.3|176809.3|176899.7|176809.7|176900|176810|176898.7|176808.7|7
1729768110000|2024-10-24 11:08:30|176914.1|176824.1|176914.6|176824.6|176915.8|176825.8|176912.4|176822.4|7
1729768120000|2024-10-24 11:08:40|176916.3|176826.3|176914.8|176824.8|176916.3|176826.3|176914.8|176824.8|2
1729768130000|2024-10-24 11:08:50|176914.4|176824.4|176911.2|176821.2|176914.6|176824.6|176910.6|176820.6|7
1729768140000|2024-10-24 11:09:00|176908.8|176818.8|176897.5|176807.5|176908.8|176818.8|176896.1|176806.1|15
1729768150000|2024-10-24 11:09:10|176898|176808|176899.2|176809.2|176899.3|176809.3|176898|176808|5
1729768160000|2024-10-24 11:09:20|176899.7|176809.7|176871.5|176781.5|176899.7|176809.7|176871.5|176781.5|20
1729768170000|2024-10-24 11:09:30|176870.3|176780.3|176881.2|176791.2|176886|176796|176868.5|176778.5|23
1729768180000|2024-10-24 11:09:40|176881.3|176791.3|176895.9|176805.9|176895.9|176805.9|176877.2|176787.2|11
1729768190000|2024-10-24 11:09:50|176896.1|176806.1|176915.5|176825.5|176919.8|176829.8|176896.1|176806.1|6
1729768200000|2024-10-24 11:10:00|176914.6|176824.6|176914.3|176824.3|176914.6|176824.6|176912.9|176822.9|8
1729768210000|2024-10-24 11:10:10|176914.2|176824.2|176912.7|176822.7|176914.3|176824.3|176912.7|176822.7|7
1729768220000|2024-10-24 11:10:20|176913.6|176823.6|176892.5|176802.5|176913.6|176823.6|176892.5|176802.5|10
1729768230000|2024-10-24 11:10:30|176891.7|176801.7|176893|176803|176895|176805|176887.8|176797.8|16
1729768240000|2024-10-24 11:10:40|176893.1|176803.1|176898.5|176808.5|176901.8|176811.8|176893.1|176803.1|11
1729768250000|2024-10-24 11:10:50|176899.7|176809.7|176899.6|176809.6|176903.2|176813.2|176899.4|176809.4|11
1729768260000|2024-10-24 11:11:00|176899.7|176809.7|176900.1|176810.1|176900.1|176810.1|176899.6|176809.6|4
1729768270000|2024-10-24 11:11:10|176899.7|176809.7|176892.6|176802.6|176899.7|176809.7|176889.1|176799.1|10
1729768280000|2024-10-24 11:11:20|176891.3|176801.3|176884.4|176794.4|176892|176802|176879.6|176789.6|15
1729768290000|2024-10-24 11:11:30|176884.5|176794.5|176886.4|176796.4|176889.9|176799.9|176882.7|176792.7|14
1729768300000|2024-10-24 11:11:40|176886.8|176796.8|176888.4|176798.4|176888.4|176798.4|176885.1|176795.1|7
1729768310000|2024-10-24 11:11:50|176889.9|176799.9|176883.6|176793.6|176889.9|176799.9|176882.1|176792.1|13
1729768320000|2024-10-24 11:12:00|176885.5|176795.5|176864.1|176774.1|176885.5|176795.5|176856.3|176766.3|18
1729768330000|2024-10-24 11:12:10|176866.6|176776.6|176842.6|176752.6|176867.4|176777.4|176842.6|176752.6|24
1729768340000|2024-10-24 11:12:20|176843.4|176753.4|176842.9|176752.9|176843.4|176753.4|176842.5|176752.5|11
1729768350000|2024-10-24 11:12:30|176843|176753|176867.3|176777.3|176871.2|176781.2|176842.2|176752.2|16
1729768360000|2024-10-24 11:12:40|176867.7|176777.7|176869.9|176779.9|176871.5|176781.5|176867.7|176777.7|8
1729768370000|2024-10-24 11:12:50|176869.8|176779.8|176876.5|176786.5|176876.6|176786.6|176868.4|176778.4|16
1729768380000|2024-10-24 11:13:00|176876.4|176786.4|176877.8|176787.8|176877.9|176787.9|176875.8|176785.8|8
1729768390000|2024-10-24 11:13:10|176878.2|176788.2|176882.4|176792.4|176886.2|176796.2|176878.2|176788.2|9
1729768400000|2024-10-24 11:13:20|176882.5|176792.5|176883|176793|176883|176793|176879.6|176789.6|14
1729768410000|2024-10-24 11:13:30|176882.9|176792.9|176883.8|176793.8|176884.8|176794.8|176882.9|176792.9|3
1729768420000|2024-10-24 11:13:40|176909.1|176819.1|176940.3|176850.3|176942.3|176852.3|176909.1|176819.1|16
1729768430000|2024-10-24 11:13:50|176942.3|176852.3|176940.7|176850.7|176943.2|176853.2|176937.3|176847.3|11
1729768440000|2024-10-24 11:14:00|176940.5|176850.5|176941.1|176851.1|176945.4|176855.4|176938.6|176848.6|14
1729768450000|2024-10-24 11:14:10|176954.7|176864.7|176948.7|176858.7|176954.7|176864.7|176946.2|176856.2|18
1729768460000|2024-10-24 11:14:20|176950.7|176860.7|176951.7|176861.7|176953.3|176863.3|176947.6|176857.6|17
1729768470000|2024-10-24 11:14:30|176951.3|176861.3|176939.3|176849.3|176951.3|176861.3|176938.7|176848.7|23
1729768480000|2024-10-24 11:14:40|176942.1|176852.1|176942.1|176852.1|176942.3|176852.3|176941.9|176851.9|6
1729768490000|2024-10-24 11:14:50|176945.5|176855.5|176941.4|176851.4|176946.4|176856.4|176941.4|176851.4|13
1729768500000|2024-10-24 11:15:00|176955.9|176865.9|176953.2|176863.2|176955.9|176865.9|176948.6|176858.6|13
1729768510000|2024-10-24 11:15:10|176951.3|176861.3|176950.4|176860.4|176958.7|176868.7|176950.4|176860.4|16
1729768520000|2024-10-24 11:15:20|176950.3|176860.3|176953.7|176863.7|176955.1|176865.1|176950.3|176860.3|12
1729768530000|2024-10-24 11:15:30|176957.5|176867.5|176971.3|176881.3|176976.1|176886.1|176952.6|176862.6|16
1729768540000|2024-10-24 11:15:40|176971|176881|176968.2|176878.2|176975.6|176885.6|176963.8|176873.8|18
1729768550000|2024-10-24 11:15:50|176967.1|176877.1|176977|176887|176977.5|176887.5|176966.3|176876.3|14
1729768560000|2024-10-24 11:16:00|176976.4|176886.4|176979.4|176889.4|176979.4|176889.4|176973.2|176883.2|18
1729768570000|2024-10-24 11:16:10|176982.1|176892.1|176996.5|176906.5|177002.2|176912.2|176976.8|176886.8|16
1729768580000|2024-10-24 11:16:20|176993.9|176903.9|176990.5|176900.5|176993.9|176903.9|176985|176895|8
1729768590000|2024-10-24 11:16:30|176995|176905|176998|176908|177006.7|176916.7|176990.5|176900.5|31
1729768600000|2024-10-24 11:16:40|176998.2|176908.2|176995.3|176905.3|177006.4|176916.4|176995.3|176905.3|18
1729768610000|2024-10-24 11:16:50|176999.2|176909.2|176997.3|176907.3|177002.4|176912.4|176994.8|176904.8|23
1729768620000|2024-10-24 11:17:00|176997.2|176907.2|177006.8|176916.8|177006.8|176916.8|176996|176906|8
1729768630000|2024-10-24 11:17:10|176999.5|176909.5|176998.9|176908.9|177009.2|176919.2|176998.9|176908.9|21
1729768640000|2024-10-24 11:17:20|177003.1|176913.1|176999|176909|177003.1|176913.1|176994.6|176904.6|19
1729768650000|2024-10-24 11:17:30|176998.8|176908.8|176998.2|176908.2|177001.9|176911.9|176994.7|176904.7|25
1729768660000|2024-10-24 11:17:40|176995.6|176905.6|177000|176910|177001.6|176911.6|176995.4|176905.4|18
1729768670000|2024-10-24 11:17:50|176997.9|176907.9|177000.1|176910.1|177006.5|176916.5|176997.2|176907.2|10
1729768680000|2024-10-24 11:18:00|176998.1|176908.1|176992|176902|176999.9|176909.9|176990.1|176900.1|18
1729768690000|2024-10-24 11:18:10|176994.5|176904.5|176990.2|176900.2|176995.1|176905.1|176990.2|176900.2|11
1729768700000|2024-10-24 11:18:20|176992.3|176902.3|177028.5|176938.5|177037.5|176947.5|176992.3|176902.3|21
1729768710000|2024-10-24 11:18:30|177027.8|176937.8|177023.7|176933.7|177028.5|176938.5|177023.6|176933.6|17
1729768720000|2024-10-24 11:18:40|177023.6|176933.6|177020.1|176930.1|177023.7|176933.7|177020.1|176930.1|4
1729768730000|2024-10-24 11:18:50|177017.5|176927.5|177017.3|176927.3|177019.2|176929.2|177016.3|176926.3|6
1729768740000|2024-10-24 11:19:00|177014.7|176924.7|177017.1|176927.1|177020.8|176930.8|177014.7|176924.7|8
1729768750000|2024-10-24 11:19:10|177017.3|176927.3|177018.6|176928.6|177019.4|176929.4|177017.3|176927.3|4
1729768760000|2024-10-24 11:19:20|177018.7|176928.7|177027.1|176937.1|177038.5|176948.5|177018.7|176928.7|14
1729768770000|2024-10-24 11:19:30|177018.7|176928.7|177022.4|176932.4|177022.4|176932.4|177017.8|176927.8|6
1729768780000|2024-10-24 11:19:40|177022.5|176932.5|177017.2|176927.2|177022.5|176932.5|177017.2|176927.2|6
1729768790000|2024-10-24 11:19:50|177019.2|176929.2|177016.5|176926.5|177020.2|176930.2|177016.5|176926.5|5
1729768800000|2024-10-24 11:20:00|177018|176928|177024.7|176934.7|177027.3|176937.3|177018|176928|15
1729768810000|2024-10-24 11:20:10|177027.2|176937.2|177028.1|176938.1|177029.6|176939.6|177023.4|176933.4|8
1729768820000|2024-10-24 11:20:20|177024.7|176934.7|177032.4|176942.4|177032.4|176942.4|177024.7|176934.7|7
1729768830000|2024-10-24 11:20:30|177025.4|176935.4|177028.6|176938.6|177030.6|176940.6|177011.6|176921.6|11
1729768840000|2024-10-24 11:20:40|177030.9|176940.9|177026.1|176936.1|177033.8|176943.8|177021.4|176931.4|9
1729768850000|2024-10-24 11:20:50|177020.7|176930.7|177024.3|176934.3|177026.2|176936.2|177019.5|176929.5|10
1729768860000|2024-10-24 11:21:00|177024.4|176934.4|177004.6|176914.6|177024.4|176934.4|177004.4|176914.4|8
1729768870000|2024-10-24 11:21:10|177004.4|176914.4|177004.1|176914.1|177006.6|176916.6|177003.3|176913.3|20
1729768880000|2024-10-24 11:21:20|177004.5|176914.5|177046.6|176956.6|177066.5|176976.5|177004.5|176914.5|19
1729768890000|2024-10-24 11:21:30|177047.1|176957.1|177046.7|176956.7|177048.6|176958.6|177044.2|176954.2|7
1729768900000|2024-10-24 11:21:40|177043.4|176953.4|177050.5|176960.5|177050.5|176960.5|177043.4|176953.4|8
1729768910000|2024-10-24 11:21:50|177049|176959|177044.7|176954.7|177052.6|176962.6|177044.7|176954.7|8
1729768920000|2024-10-24 11:22:00|177048|176958|177045.6|176955.6|177048|176958|177040.2|176950.2|6
1729768930000|2024-10-24 11:22:10|177045.7|176955.7|177048.1|176958.1|177051.2|176961.2|177042.9|176952.9|14
1729768940000|2024-10-24 11:22:20|177042.4|176952.4|177025.4|176935.4|177044.3|176954.3|177024.2|176934.2|15
1729768950000|2024-10-24 11:22:30|177032.1|176942.1|177042.3|176952.3|177042.3|176952.3|177026.1|176936.1|11
1729768960000|2024-10-24 11:22:40|177042.1|176952.1|177022.4|176932.4|177042.1|176952.1|177022.1|176932.1|7
1729768970000|2024-10-24 11:22:50|177016.9|176926.9|177029.1|176939.1|177030.9|176940.9|177013.6|176923.6|11
1729768980000|2024-10-24 11:23:00|177016|176926|177016.8|176926.8|177019.6|176929.6|177010.8|176920.8|10
1729768990000|2024-10-24 11:23:10|177016.6|176926.6|177008.5|176918.5|177016.6|176926.6|177008.5|176918.5|3
1729769000000|2024-10-24 11:23:20|177007.3|176917.3|177008.7|176918.7|177008.7|176918.7|177007.3|176917.3|3
1729769010000|2024-10-24 11:23:30|177015.7|176925.7|177022|176932|177023.5|176933.5|177015.7|176925.7|8
1729769020000|2024-10-24 11:23:40|177026.9|176936.9|177024.3|176934.3|177031.6|176941.6|177024|176934|8
1729769030000|2024-10-24 11:23:50|177027|176937|177076|176986|177076|176986|177021.6|176931.6|20
1729769040000|2024-10-24 11:24:00|177075.4|176985.4|177102.6|177012.6|177105.3|177015.3|177075.4|176985.4|17
1729769050000|2024-10-24 11:24:10|177104.4|177014.4|177108.9|177018.9|177108.9|177018.9|177095.3|177005.3|11
1729769060000|2024-10-24 11:24:20|177104.1|177014.1|177107.3|177017.3|177109.4|177019.4|177104.1|177014.1|8
1729769070000|2024-10-24 11:24:30|177106|177016|177106|177016|177106.8|177016.8|177106|177016|3
1729769080000|2024-10-24 11:24:40|177103.7|177013.7|177106.5|177016.5|177106.5|177016.5|177103.7|177013.7|3
1729769090000|2024-10-24 11:24:50|177105.9|177015.9|177099.3|177009.3|177105.9|177015.9|177099.3|177009.3|4
1729769100000|2024-10-24 11:25:00|177099.4|177009.4|177061.8|176971.8|177105.9|177015.9|177059.7|176969.7|15
1729769110000|2024-10-24 11:25:10|177062.1|176972.1|177061.1|176971.1|177064.3|176974.3|177061|176971|13
1729769120000|2024-10-24 11:25:20|177063.4|176973.4|177082.1|176992.1|177082.1|176992.1|177063.4|176973.4|16
1729769130000|2024-10-24 11:25:30|177078.5|176988.5|177081.4|176991.4|177083|176993|177077.6|176987.6|11
1729769140000|2024-10-24 11:25:40|177078.8|176988.8|177064.1|176974.1|177083.3|176993.3|177063.3|176973.3|18
1729769150000|2024-10-24 11:25:50|177066.3|176976.3|177051.6|176961.6|177066.3|176976.3|177051.3|176961.3|11
1729769160000|2024-10-24 11:26:00|177050.5|176960.5|177038.3|176948.3|177051|176961|177036.7|176946.7|11
1729769170000|2024-10-24 11:26:10|177041.6|176951.6|177036.7|176946.7|177041.6|176951.6|177035.7|176945.7|10
1729769180000|2024-10-24 11:26:20|177037.1|176947.1|177028.8|176938.8|177041.5|176951.5|177025.5|176935.5|10
1729769190000|2024-10-24 11:26:30|177028.7|176938.7|177020.3|176930.3|177028.7|176938.7|177014.4|176924.4|24
1729769200000|2024-10-24 11:26:40|177020.1|176930.1|177025.1|176935.1|177028|176938|177017.5|176927.5|10
1729769210000|2024-10-24 11:26:50|177028|176938|177030.4|176940.4|177032.7|176942.7|177023.5|176933.5|16
1729769220000|2024-10-24 11:27:00|177030.5|176940.5|177030.7|176940.7|177030.9|176940.9|177030.4|176940.4|7
1729769230000|2024-10-24 11:27:10|177033.5|176943.5|177052.2|176962.2|177073.7|176983.7|177033.1|176943.1|16
1729769240000|2024-10-24 11:27:20|177053.1|176963.1|177056.6|176966.6|177057.7|176967.7|177051.9|176961.9|11
1729769250000|2024-10-24 11:27:30|177056.8|176966.8|177041.9|176951.9|177057.9|176967.9|177039.5|176949.5|19
1729769260000|2024-10-24 11:27:40|177040.6|176950.6|177032.7|176942.7|177041.6|176951.6|177030.6|176940.6|15
1729769270000|2024-10-24 11:27:50|177033.4|176943.4|177030.7|176940.7|177033.4|176943.4|177029|176939|11
1729769280000|2024-10-24 11:28:00|177032.6|176942.6|177037.8|176947.8|177044.6|176954.6|177031.3|176941.3|12
1729769290000|2024-10-24 11:28:10|177036.6|176946.6|177033.7|176943.7|177041.7|176951.7|177033.6|176943.6|16
1729769300000|2024-10-24 11:28:20|177033.8|176943.8|177017.1|176927.1|177033.8|176943.8|177011.2|176921.2|17
1729769310000|2024-10-24 11:28:30|177017.4|176927.4|177047.4|176957.4|177050.7|176960.7|177016|176926|15
1729769320000|2024-10-24 11:28:40|177047.5|176957.5|177049.4|176959.4|177049.4|176959.4|177046.7|176956.7|6
1729769330000|2024-10-24 11:28:50|177048.3|176958.3|177095.8|177005.8|177097.9|177007.9|177048.3|176958.3|17
1729769340000|2024-10-24 11:29:00|177094.8|177004.8|177094.5|177004.5|177097.4|177007.4|177085.9|176995.9|20
1729769350000|2024-10-24 11:29:10|177090.3|177000.3|177090.5|177000.5|177099.1|177009.1|177088.4|176998.4|13
1729769360000|2024-10-24 11:29:20|177089|176999|177089.3|176999.3|177093.5|177003.5|177087.1|176997.1|9
1729769370000|2024-10-24 11:29:30|177086.7|176996.7|177085.4|176995.4|177089.8|176999.8|177083.2|176993.2|12
1729769380000|2024-10-24 11:29:40|177084.6|176994.6|177084.8|176994.8|177089.1|176999.1|177075.2|176985.2|8
1729769390000|2024-10-24 11:29:50|177084.2|176994.2|177086.5|176996.5|177086.5|176996.5|177080.3|176990.3|7
1729769400000|2024-10-24 11:30:00|177082.7|176992.7|177099|177009|177102.4|177012.4|177082.7|176992.7|11
1729769410000|2024-10-24 11:30:10|177100.7|177010.7|177107.4|177017.4|177109.4|177019.4|177099.1|177009.1|7
1729769420000|2024-10-24 11:30:20|177109|177019|177096.7|177006.7|177109|177019|177096.7|177006.7|16
1729769430000|2024-10-24 11:30:30|177091.1|177001.1|177099.6|177009.6|177101.7|177011.7|177091.1|177001.1|12
1729769440000|2024-10-24 11:30:40|177098|177008|177082.1|176992.1|177098.4|177008.4|177082.1|176992.1|15
1729769450000|2024-10-24 11:30:50|177080.9|176990.9|177071.3|176981.3|177080.9|176990.9|177071.3|176981.3|14
1729769460000|2024-10-24 11:31:00|177072.1|176982.1|177076.8|176986.8|177081.3|176991.3|177072.1|176982.1|8
1729769470000|2024-10-24 11:31:10|177076|176986|177075.5|176985.5|177078.1|176988.1|177075|176985|10
1729769480000|2024-10-24 11:31:20|177074.1|176984.1|177074.5|176984.5|177074.5|176984.5|177071.9|176981.9|9
1729769490000|2024-10-24 11:31:30|177073.8|176983.8|177073.2|176983.2|177073.8|176983.8|177073.2|176983.2|4
1729769500000|2024-10-24 11:31:40|177078.2|176988.2|177097.7|177007.7|177097.7|177007.7|177078.2|176988.2|15
1729769510000|2024-10-24 11:31:50|177097.5|177007.5|177094.4|177004.4|177098.4|177008.4|177094.4|177004.4|19
1729769520000|2024-10-24 11:32:00|177095.1|177005.1|177092.7|177002.7|177095.1|177005.1|177091|177001|9
1729769530000|2024-10-24 11:32:10|177092.2|177002.2|177076.3|176986.3|177092.2|177002.2|177076.3|176986.3|7
1729769540000|2024-10-24 11:32:20|177078.9|176988.9|177077.6|176987.6|177078.9|176988.9|177075|176985|8
1729769550000|2024-10-24 11:32:30|177076.1|176986.1|177079.7|176989.7|177082.7|176992.7|177075|176985|6
1729769560000|2024-10-24 11:32:40|177082.5|176992.5|177077.2|176987.2|177082.5|176992.5|177077.2|176987.2|4
1729769570000|2024-10-24 11:32:50|177075|176985|177071.2|176981.2|177075.1|176985.1|177071.2|176981.2|7
1729769580000|2024-10-24 11:33:00|177069.8|176979.8|177068.6|176978.6|177071.5|176981.5|177067.1|176977.1|5
1729769590000|2024-10-24 11:33:10|177067.2|176977.2|177060|176970|177069.4|176979.4|177058|176968|15
1729769600000|2024-10-24 11:33:20|177059.5|176969.5|177076|176986|177081.4|176991.4|177056.7|176966.7|11
1729769610000|2024-10-24 11:33:30|177077.5|176987.5|177080.8|176990.8|177082.2|176992.2|177074.8|176984.8|11
1729769620000|2024-10-24 11:33:40|177081.5|176991.5|177079.5|176989.5|177081.7|176991.7|177079.5|176989.5|4
1729769630000|2024-10-24 11:33:50|177082.1|176992.1|177076.2|176986.2|177085.2|176995.2|177073.9|176983.9|12
1729769640000|2024-10-24 11:34:00|177075.8|176985.8|177077.9|176987.9|177081.5|176991.5|177075.8|176985.8|14
1729769650000|2024-10-24 11:34:10|177074.4|176984.4|177072.1|176982.1|177076.5|176986.5|177069.5|176979.5|6
1729769660000|2024-10-24 11:34:20|177072.6|176982.6|177067.5|176977.5|177072.6|176982.6|177066.8|176976.8|7
1729769670000|2024-10-24 11:34:30|177067.4|176977.4|177067.4|176977.4|177067.4|176977.4|177067.4|176977.4|1
1729769680000|2024-10-24 11:34:40|177069.9|176979.9|177095.7|177005.7|177101|177011|177069.9|176979.9|13
1729769690000|2024-10-24 11:34:50|177095.8|177005.8|177098.2|177008.2|177102.1|177012.1|177095.8|177005.8|7
1729769700000|2024-10-24 11:35:00|177098.4|177008.4|177094.5|177004.5|177098.4|177008.4|177094.5|177004.5|5
1729769710000|2024-10-24 11:35:10|177099|177009|177093.9|177003.9|177099|177009|177091.9|177001.9|11
1729769720000|2024-10-24 11:35:20|177097.4|177007.4|177105.9|177015.9|177109.1|177019.1|177097.4|177007.4|10
1729769730000|2024-10-24 11:35:30|177107.3|177017.3|177106.3|177016.3|177107.3|177017.3|177106.3|177016.3|3
1729769740000|2024-10-24 11:35:40|177106.7|177016.7|177107.4|177017.4|177108.6|177018.6|177106.3|177016.3|7
1729769750000|2024-10-24 11:35:50|177102.1|177012.1|177103.7|177013.7|177103.7|177013.7|177102|177012|3
1729769760000|2024-10-24 11:36:00|177102.7|177012.7|177105.3|177015.3|177106.7|177016.7|177102|177012|5
1729769770000|2024-10-24 11:36:10|177104.1|177014.1|177102.3|177012.3|177106.3|177016.3|177091.5|177001.5|17
1729769780000|2024-10-24 11:36:20|177101.2|177011.2|177096.2|177006.2|177101.2|177011.2|177095.3|177005.3|15
1729769790000|2024-10-24 11:36:30|177095.6|177005.6|177095.4|177005.4|177095.6|177005.6|177095.3|177005.3|3
1729769800000|2024-10-24 11:36:40|177095.7|177005.7|177096.4|177006.4|177096.4|177006.4|177094.9|177004.9|8
1729769810000|2024-10-24 11:36:50|177096.1|177006.1|177095.8|177005.8|177096.3|177006.3|177095.8|177005.8|5
1729769820000|2024-10-24 11:37:00|177095.7|177005.7|177088.6|176998.6|177095.7|177005.7|177083.8|176993.8|14
1729769830000|2024-10-24 11:37:10|177088.5|176998.5|177080.7|176990.7|177088.5|176998.5|177080.5|176990.5|10
1729769840000|2024-10-24 11:37:20|177080.6|176990.6|177081.9|176991.9|177082.6|176992.6|177080|176990|5
1729769850000|2024-10-24 11:37:30|177080.5|176990.5|177081.1|176991.1|177081.4|176991.4|177080.5|176990.5|3
1729769860000|2024-10-24 11:37:40|177078.7|176988.7|177030.7|176940.7|177078.7|176988.7|177025|176935|21
1729769870000|2024-10-24 11:37:50|177032.6|176942.6|176995.5|176905.5|177032.6|176942.6|176992.4|176902.4|29
1729769880000|2024-10-24 11:38:00|176995.9|176905.9|177003.1|176913.1|177004.4|176914.4|176995.1|176905.1|16
1729769890000|2024-10-24 11:38:10|176999.8|176909.8|177011.8|176921.8|177016.8|176926.8|176999.5|176909.5|8
1729769900000|2024-10-24 11:38:20|177014.3|176924.3|177008.4|176918.4|177014.3|176924.3|177004.5|176914.5|19
1729769910000|2024-10-24 11:38:30|177008.1|176918.1|177008|176918|177014.6|176924.6|177005.1|176915.1|18
1729769920000|2024-10-24 11:38:40|177009.7|176919.7|177010|176920|177010.9|176920.9|177007.2|176917.2|14
1729769930000|2024-10-24 11:38:50|177009.4|176919.4|177006.7|176916.7|177009.4|176919.4|177005.8|176915.8|7
1729769940000|2024-10-24 11:39:00|177005|176915|177012.2|176922.2|177014.7|176924.7|177004.4|176914.4|16
1729769950000|2024-10-24 11:39:10|177011.9|176921.9|177006.5|176916.5|177012.2|176922.2|177006.1|176916.1|8
1729769960000|2024-10-24 11:39:20|177008.8|176918.8|177018.5|176928.5|177018.5|176928.5|177008.8|176918.8|10
1729769970000|2024-10-24 11:39:30|177010.3|176920.3|177012.6|176922.6|177018.1|176928.1|177009|176919|9
1729769980000|2024-10-24 11:39:40|177010|176920|177001.3|176911.3|177010|176920|176998.4|176908.4|20
1729769990000|2024-10-24 11:39:50|176999.5|176909.5|177008.5|176918.5|177013.3|176923.3|176998.7|176908.7|9
1729770000000|2024-10-24 11:40:00|177006.5|176916.5|176994.7|176904.7|177006.5|176916.5|176994.5|176904.5|13
1729770010000|2024-10-24 11:40:10|176994.4|176904.4|176993.6|176903.6|176994.4|176904.4|176991.3|176901.3|7
1729770020000|2024-10-24 11:40:20|177000.5|176910.5|177003|176913|177003.6|176913.6|176999.4|176909.4|10
1729770030000|2024-10-24 11:40:30|177004.7|176914.7|177003.6|176913.6|177004.8|176914.8|177003.6|176913.6|5
1729770040000|2024-10-24 11:40:40|177005.4|176915.4|177015.9|176925.9|177026.9|176936.9|177004.4|176914.4|8
1729770050000|2024-10-24 11:40:50|177010.4|176920.4|177012.1|176922.1|177022.2|176932.2|177006.8|176916.8|13
1729770060000|2024-10-24 11:41:00|177010.9|176920.9|177005.4|176915.4|177010.9|176920.9|177005.4|176915.4|9
1729770070000|2024-10-24 11:41:10|176995.7|176905.7|176979|176889|176995.9|176905.9|176979|176889|10
1729770080000|2024-10-24 11:41:20|176977.8|176887.8|176976.5|176886.5|176979.9|176889.9|176975.2|176885.2|12
1729770090000|2024-10-24 11:41:30|176976.3|176886.3|176977.7|176887.7|176978.3|176888.3|176976.2|176886.2|5
1729770100000|2024-10-24 11:41:40|176982.7|176892.7|177015.3|176925.3|177031.5|176941.5|176982.7|176892.7|17
1729770110000|2024-10-24 11:41:50|177015.4|176925.4|177007.6|176917.6|177016|176926|177006.5|176916.5|9
1729770120000|2024-10-24 11:42:00|177004.9|176914.9|177022.6|176932.6|177029.7|176939.7|177004.9|176914.9|12
1729770130000|2024-10-24 11:42:10|177021.6|176931.6|177020.1|176930.1|177023.2|176933.2|177017.5|176927.5|13
1729770140000|2024-10-24 11:42:20|177017.7|176927.7|177018.5|176928.5|177022.9|176932.9|177010.5|176920.5|12
1729770150000|2024-10-24 11:42:30|177010.6|176920.6|177024.6|176934.6|177027.2|176937.2|177010.4|176920.4|6
1729770160000|2024-10-24 11:42:40|177024.2|176934.2|177022.8|176932.8|177024.2|176934.2|177014.1|176924.1|10
1729770170000|2024-10-24 11:42:50|177020.7|176930.7|177037.2|176947.2|177046.5|176956.5|177020.7|176930.7|12
1729770180000|2024-10-24 11:43:00|177042.3|176952.3|177049.3|176959.3|177054|176964|177042.3|176952.3|17
1729770190000|2024-10-24 11:43:10|177049.5|176959.5|177047|176957|177051.8|176961.8|177047|176957|3
1729770200000|2024-10-24 11:43:20|177046.5|176956.5|177049.8|176959.8|177050.9|176960.9|177046.5|176956.5|6
1729770210000|2024-10-24 11:43:30|177052.9|176962.9|177050.9|176960.9|177052.9|176962.9|177050.6|176960.6|4
1729770220000|2024-10-24 11:43:40|177051|176961|177049.3|176959.3|177051.1|176961.1|177045.8|176955.8|6
1729770230000|2024-10-24 11:43:50|177050.3|176960.3|177046.5|176956.5|177050.3|176960.3|177043.5|176953.5|9
1729770240000|2024-10-24 11:44:00|177047.8|176957.8|177053.1|176963.1|177053.1|176963.1|177047.8|176957.8|9
1729770250000|2024-10-24 11:44:10|177053.6|176963.6|177050.7|176960.7|177053.6|176963.6|177045.5|176955.5|19
1729770260000|2024-10-24 11:44:20|177050.6|176960.6|177050.7|176960.7|177051.4|176961.4|177044.3|176954.3|11
1729770270000|2024-10-24 11:44:30|177051.7|176961.7|177050.5|176960.5|177051.8|176961.8|177050.5|176960.5|6
1729770280000|2024-10-24 11:44:40|177050.7|176960.7|177049.9|176959.9|177050.9|176960.9|177046.7|176956.7|12
1729770290000|2024-10-24 11:44:50|177049.6|176959.6|177053.6|176963.6|177053.6|176963.6|177049.2|176959.2|6
1729770300000|2024-10-24 11:45:00|177045.9|176955.9|177046.6|176956.6|177048.4|176958.4|177040.8|176950.8|8
1729770310000|2024-10-24 11:45:10|177046.2|176956.2|177045.9|176955.9|177051|176961|177045.9|176955.9|9
1729770320000|2024-10-24 11:45:20|177046.9|176956.9|177052.7|176962.7|177052.9|176962.9|177046.9|176956.9|10
1729770330000|2024-10-24 11:45:30|177052.9|176962.9|177051.6|176961.6|177053.2|176963.2|177047.5|176957.5|11
1729770340000|2024-10-24 11:45:40|177052.1|176962.1|177053.4|176963.4|177053.4|176963.4|177052.1|176962.1|5
1729770350000|2024-10-24 11:45:50|177053.5|176963.5|177063.4|176973.4|177063.4|176973.4|177053.5|176963.5|6
1729770360000|2024-10-24 11:46:00|177063.1|176973.1|177094.5|177004.5|177115.5|177025.5|177062.8|176972.8|27
1729770370000|2024-10-24 11:46:10|177094.4|177004.4|177097.3|177007.3|177101.8|177011.8|177090.7|177000.7|21
1729770380000|2024-10-24 11:46:20|177099.5|177009.5|177096.1|177006.1|177107.7|177017.7|177092.6|177002.6|24
1729770390000|2024-10-24 11:46:30|177100.5|177010.5|177121.1|177031.1|177121.1|177031.1|177088.6|176998.6|11
1729770400000|2024-10-24 11:46:40|177120.9|177030.9|177083|176993|177121.1|177031.1|177068.3|176978.3|13
1729770410000|2024-10-24 11:46:50|177081.9|176991.9|177073.6|176983.6|177084.4|176994.4|177070.7|176980.7|14
1729770420000|2024-10-24 11:47:00|177072.2|176982.2|177080|176990|177086.2|176996.2|177072.2|176982.2|21
1729770430000|2024-10-24 11:47:10|177079.1|176989.1|177079.5|176989.5|177086.8|176996.8|177078.5|176988.5|10
1729770440000|2024-10-24 11:47:20|177079.6|176989.6|177082.6|176992.6|177092.4|177002.4|177078.9|176988.9|12
1729770450000|2024-10-24 11:47:30|177082.9|176992.9|177091.3|177001.3|177098.8|177008.8|177082.9|176992.9|13
1729770460000|2024-10-24 11:47:40|177091.2|177001.2|177090.6|177000.6|177091.2|177001.2|177090.6|177000.6|2
1729770470000|2024-10-24 11:47:50|177090.3|177000.3|177086.1|176996.1|177090.3|177000.3|177086.1|176996.1|6
1729770480000|2024-10-24 11:48:00|177087.2|176997.2|177071|176981|177087.2|176997.2|177066.5|176976.5|15
1729770490000|2024-10-24 11:48:10|177071.1|176981.1|177071.3|176981.3|177071.3|176981.3|177071.1|176981.1|2
1729770500000|2024-10-24 11:48:20|177069.5|176979.5|177070.3|176980.3|177071.6|176981.6|177069.2|176979.2|7
1729770510000|2024-10-24 11:48:30|177070.4|176980.4|177060.7|176970.7|177070.4|176980.4|177060.5|176970.5|7
1729770520000|2024-10-24 11:48:40|177060.8|176970.8|177066.5|176976.5|177071.6|176981.6|177060.8|176970.8|14
1729770530000|2024-10-24 11:48:50|177066.9|176976.9|177067.8|176977.8|177068.1|176978.1|177066.9|176976.9|4
1729770540000|2024-10-24 11:49:00|177067.9|176977.9|177066.7|176976.7|177068.9|176978.9|177066.7|176976.7|4
1729770550000|2024-10-24 11:49:10|177067.4|176977.4|177070|176980|177071.8|176981.8|177066.5|176976.5|9
1729770560000|2024-10-24 11:49:20|177070.1|176980.1|177070.1|176980.1|177070.1|176980.1|177070.1|176980.1|1
1729770570000|2024-10-24 11:49:30|177073|176983|177070.9|176980.9|177073|176983|177070.9|176980.9|2
1729770580000|2024-10-24 11:49:40|177068.1|176978.1|177077.2|176987.2|177077.2|176987.2|177066.2|176976.2|9
1729770590000|2024-10-24 11:49:50|177078.9|176988.9|177076.7|176986.7|177078.9|176988.9|177076.7|176986.7|8
1729770600000|2024-10-24 11:50:00|177076.6|176986.6|177096.7|177006.7|177102.4|177012.4|177074.3|176984.3|17
1729770610000|2024-10-24 11:50:10|177098|177008|177087.5|176997.5|177098.6|177008.6|177087.5|176997.5|11
1729770620000|2024-10-24 11:50:20|177088.4|176998.4|177082.5|176992.5|177100.4|177010.4|177082|176992|15
1729770630000|2024-10-24 11:50:30|177083.2|176993.2|177069.7|176979.7|177083.2|176993.2|177066.1|176976.1|9
1729770640000|2024-10-24 11:50:40|177069.3|176979.3|177069.3|176979.3|177069.3|176979.3|177069.3|176979.3|1
1729770650000|2024-10-24 11:50:50|177070|176980|177069.7|176979.7|177078.6|176988.6|177069.7|176979.7|10
1729770660000|2024-10-24 11:51:00|177069.9|176979.9|177069.6|176979.6|177069.9|176979.9|177069.6|176979.6|2
1729770670000|2024-10-24 11:51:10|177067.9|176977.9|177067.6|176977.6|177069.6|176979.6|177066.2|176976.2|8
1729770680000|2024-10-24 11:51:20|177068.8|176978.8|177071.3|176981.3|177071.5|176981.5|177068.8|176978.8|5
1729770690000|2024-10-24 11:51:30|177069.9|176979.9|177067.9|176977.9|177069.9|176979.9|177066.5|176976.5|6
1729770700000|2024-10-24 11:51:40|177067.8|176977.8|177067.1|176977.1|177067.9|176977.9|177065.7|176975.7|5
1729770710000|2024-10-24 11:51:50|177067|176977|177066.7|176976.7|177067.9|176977.9|177064.1|176974.1|9
1729770720000|2024-10-24 11:52:00|177067.3|176977.3|177067.3|176977.3|177067.4|176977.4|177067.2|176977.2|4
1729770730000|2024-10-24 11:52:10|177061.9|176971.9|177065.8|176975.8|177066.8|176976.8|177061.9|176971.9|5
1729770740000|2024-10-24 11:52:20|177065.9|176975.9|177064.9|176934.9|177065.9|176975.9|177043.4|176929.4|11
1729770750000|2024-10-24 11:52:30|177061.8|176931.8|177038.7|176948.7|177064|176949.2|177037.4|176931.8|14
1729770760000|2024-10-24 11:52:40|177038.3|176948.3|177032.7|176942.7|177038.9|176948.9|177032.7|176942.7|20
1729770770000|2024-10-24 11:52:50|177033.2|176943.2|177029.3|176939.3|177034.1|176944.1|177028.8|176938.8|13
1729770780000|2024-10-24 11:53:00|177032.3|176942.3|177027.3|176937.3|177032.3|176942.3|177027|176937|14
1729770790000|2024-10-24 11:53:10|177024.9|176934.9|177028.8|176938.8|177029.2|176939.2|177024.9|176934.9|10
1729770800000|2024-10-24 11:53:20|177028.2|176938.2|177025.3|176935.3|177028.2|176938.2|177025.3|176935.3|10
1729770810000|2024-10-24 11:53:30|177025|176935|177023|176933|177025.1|176935.1|177020.5|176930.5|7
1729770820000|2024-10-24 11:53:40|177021.3|176931.3|177021|176931|177026.3|176936.3|177016.1|176926.1|10
1729770830000|2024-10-24 11:53:50|177021.3|176931.3|177018.1|176928.1|177021.3|176931.3|177018|176928|8
1729770840000|2024-10-24 11:54:00|177018|176928|176987.6|176897.6|177023.6|176933.6|176984.5|176894.5|16
1729770850000|2024-10-24 11:54:10|176986.9|176896.9|176986.1|176896.1|176988.4|176898.4|176985.7|176895.7|10
1729770860000|2024-10-24 11:54:20|176986.7|176896.7|176986.3|176896.3|176987.5|176897.5|176984.7|176894.7|7
1729770870000|2024-10-24 11:54:30|176986.7|176896.7|176990.6|176900.6|176990.6|176900.6|176984.9|176894.9|10
1729770880000|2024-10-24 11:54:40|176990.7|176900.7|176991.7|176901.7|176992.8|176902.8|176990.7|176900.7|10
1729770890000|2024-10-24 11:54:50|176991.1|176901.1|176980.5|176890.5|176991.4|176901.4|176980.5|176890.5|10
1729770900000|2024-10-24 11:55:00|176981|176891|176978.9|176888.9|176981|176891|176978.9|176888.9|5
1729770910000|2024-10-24 11:55:10|176983.1|176893.1|176978.4|176888.4|176983.1|176893.1|176978.2|176888.2|9
1729770920000|2024-10-24 11:55:20|176974.4|176884.4|176970.6|176880.6|176974.4|176884.4|176967.1|176877.1|8
1729770930000|2024-10-24 11:55:30|176971.4|176881.4|176951.5|176861.5|176971.6|176881.6|176944.6|176854.6|15
1729770940000|2024-10-24 11:55:40|176950.1|176860.1|176950.3|176860.3|176953.2|176863.2|176949.8|176859.8|10
1729770950000|2024-10-24 11:55:50|176949.5|176859.5|176964.2|176874.2|176964.2|176874.2|176949.5|176859.5|9
1729770960000|2024-10-24 11:56:00|176961.3|176871.3|176964.2|176874.2|176964.2|176874.2|176961.3|176871.3|3
1729770970000|2024-10-24 11:56:10|176963.8|176873.8|176978.7|176888.7|176981.6|176891.6|176963.8|176873.8|14
1729770980000|2024-10-24 11:56:20|176982.2|176892.2|176978.8|176888.8|176982.9|176892.9|176978.8|176888.8|12
1729770990000|2024-10-24 11:56:30|176977.7|176887.7|176965.4|176875.4|176977.9|176887.9|176964.2|176874.2|15
1729771000000|2024-10-24 11:56:40|176964.6|176874.6|176939.7|176849.7|176971.4|176881.4|176937.2|176847.2|17
1729771010000|2024-10-24 11:56:50|176938.4|176848.4|176941|176851|176941.3|176851.3|176936.5|176846.5|25
1729771020000|2024-10-24 11:57:00|176940.3|176850.3|176932.8|176842.8|176940.3|176850.3|176931.7|176841.7|21
1729771030000|2024-10-24 11:57:10|176930.8|176840.8|176923.9|176833.9|176933.8|176843.8|176923.1|176833.1|11
1729771040000|2024-10-24 11:57:20|176918.8|176828.8|176908.9|176818.9|176922.9|176832.9|176905.5|176815.5|18
1729771050000|2024-10-24 11:57:30|176909|176819|176909.3|176819.3|176914.9|176824.9|176908.7|176818.7|5
1729771060000|2024-10-24 11:57:40|176909.6|176819.6|176920.8|176830.8|176922.6|176832.6|176909.6|176819.6|12
1729771070000|2024-10-24 11:57:50|176921.5|176831.5|176923|176833|176923.8|176833.8|176919.8|176829.8|12
1729771080000|2024-10-24 11:58:00|176923.8|176833.8|176933.1|176843.1|176939.8|176849.8|176916.3|176826.3|24
1729771090000|2024-10-24 11:58:10|176933.2|176843.2|176936.7|176846.7|176938.2|176848.2|176931.8|176841.8|13
1729771100000|2024-10-24 11:58:20|176935.7|176845.7|176934.7|176844.7|176936.7|176846.7|176933.5|176843.5|9
1729771110000|2024-10-24 11:58:30|176932.9|176842.9|176934.7|176844.7|176936.9|176846.9|176932.9|176842.9|13
1729771120000|2024-10-24 11:58:40|176936|176846|176942.2|176852.2|176942.2|176852.2|176934.9|176844.9|13
1729771130000|2024-10-24 11:58:50|176937.7|176847.7|176933.5|176843.5|176938.5|176848.5|176933.5|176843.5|14
1729771140000|2024-10-24 11:59:00|176934.2|176844.2|176936.6|176846.6|176937.4|176847.4|176934.2|176844.2|10
1729771150000|2024-10-24 11:59:10|176936.8|176846.8|176937.7|176847.7|176939.1|176849.1|176934.5|176844.5|10
1729771160000|2024-10-24 11:59:20|176935.9|176845.9|176936.1|176846.1|176938.1|176848.1|176934.4|176844.4|14
1729771170000|2024-10-24 11:59:30|176936.2|176846.2|176937|176847|176938.6|176848.6|176936|176846|6
1729771180000|2024-10-24 11:59:40|176935|176845|176937.3|176847.3|176937.3|176847.3|176933|176843|9
1729771190000|2024-10-24 11:59:50|176935.8|176845.8|176930.8|176840.8|176936.6|176846.6|176930.8|176840.8|10
1729771200000|2024-10-24 12:00:00|176926.9|176836.9|176914.2|176824.2|176926.9|176836.9|176911.7|176821.7|26
1729771210000|2024-10-24 12:00:10|176919.1|176829.1|176905.5|176815.5|176919.1|176829.1|176898.4|176808.4|27
1729771220000|2024-10-24 12:00:20|176906|176816|176903.5|176813.5|176906|176816|176901.7|176811.7|15
1729771230000|2024-10-24 12:00:30|176900.5|176810.5|176912.9|176822.9|176927.2|176837.2|176900.5|176810.5|26
1729771240000|2024-10-24 12:00:40|176910.7|176820.7|176914.6|176824.6|176914.6|176824.6|176899.9|176809.9|17
1729771250000|2024-10-24 12:00:50|176911.3|176821.3|176919.7|176829.7|176928.5|176838.5|176911.3|176821.3|21
1729771260000|2024-10-24 12:01:00|176922.9|176832.9|176932.5|176842.5|176933|176843|176919.8|176829.8|22
1729771270000|2024-10-24 12:01:10|176932.8|176842.8|176930|176840|176935.4|176845.4|176927.2|176837.2|28
1729771280000|2024-10-24 12:01:20|176930.2|176840.2|176935.7|176845.7|176936.9|176846.9|176928.6|176838.6|28
1729771290000|2024-10-24 12:01:30|176934.8|176844.8|176932.7|176842.7|176938.8|176848.8|176928.8|176838.8|19
1729771300000|2024-10-24 12:01:40|176933.3|176843.3|176924|176834|176935.3|176845.3|176920.2|176830.2|26
1729771310000|2024-10-24 12:01:50|176924.6|176834.6|176920.9|176830.9|176924.6|176834.6|176919.1|176829.1|14
1729771320000|2024-10-24 12:02:00|176920.7|176830.7|176930.6|176840.6|176936.4|176846.4|176917.8|176827.8|27
1729771330000|2024-10-24 12:02:10|176931.2|176841.2|176939.1|176849.1|176939.1|176849.1|176931.2|176841.2|19
1729771340000|2024-10-24 12:02:20|176936.9|176846.9|176935.9|176845.9|176939.3|176849.3|176933|176843|18
1729771350000|2024-10-24 12:02:30|176933.2|176843.2|176930.2|176840.2|176936.1|176846.1|176928.8|176838.8|19
1729771360000|2024-10-24 12:02:40|176930|176840|176931.7|176841.7|176935.7|176845.7|176927.8|176837.8|12
1729771370000|2024-10-24 12:02:50|176931.5|176841.5|176931.5|176841.5|176933.7|176843.7|176931.1|176841.1|6
1729771380000|2024-10-24 12:03:00|176933.7|176843.7|176918|176828|176935|176845|176918|176828|12
1729771390000|2024-10-24 12:03:10|176917.8|176827.8|176919.2|176829.2|176922.8|176832.8|176916.1|176826.1|16
1729771400000|2024-10-24 12:03:20|176916.7|176826.7|176918.3|176828.3|176921.6|176831.6|176907.6|176817.6|16
1729771410000|2024-10-24 12:03:30|176917.8|176827.8|176909.4|176819.4|176918.2|176828.2|176909.4|176819.4|13
1729771420000|2024-10-24 12:03:40|176896.6|176806.6|176895.3|176805.3|176901.7|176811.7|176886.5|176796.5|24
1729771430000|2024-10-24 12:03:50|176892.3|176802.3|176892.2|176802.2|176896|176806|176892.2|176802.2|14
1729771440000|2024-10-24 12:04:00|176893|176803|176885.5|176795.5|176894|176804|176877.9|176787.9|16
1729771450000|2024-10-24 12:04:10|176885.4|176795.4|176877.7|176787.7|176885.7|176795.7|176872.8|176782.8|17
1729771460000|2024-10-24 12:04:20|176877.1|176787.1|176879.8|176789.8|176880.5|176790.5|176877.1|176787.1|4
1729771470000|2024-10-24 12:04:30|176880.1|176790.1|176877.4|176787.4|176882|176792|176870.7|176780.7|12
1729771480000|2024-10-24 12:04:40|176875.4|176785.4|176877.9|176787.9|176877.9|176787.9|176875|176785|8
1729771490000|2024-10-24 12:04:50|176875.4|176785.4|176877.2|176787.2|176877.2|176787.2|176874|176784|7
1729771500000|2024-10-24 12:05:00|176878.3|176788.3|176882|176792|176884.7|176794.7|176878.3|176788.3|12
1729771510000|2024-10-24 12:05:10|176882.3|176792.3|176898|176808|176898|176808|176879.8|176789.8|16
1729771520000|2024-10-24 12:05:20|176898.2|176808.2|176897.1|176807.1|176898.2|176808.2|176891.5|176801.5|18
1729771530000|2024-10-24 12:05:30|176898.7|176808.7|176886.8|176796.8|176898.7|176808.7|176886.7|176796.7|26
1729771540000|2024-10-24 12:05:40|176887.1|176797.1|176887.3|176797.3|176887.3|176797.3|176882.3|176792.3|13
1729771550000|2024-10-24 12:05:50|176885.6|176795.6|176890.2|176800.2|176892.3|176802.3|176885.4|176795.4|16
1729771560000|2024-10-24 12:06:00|176890.5|176800.5|176889.1|176799.1|176892.6|176802.6|176888.1|176798.1|10
1729771570000|2024-10-24 12:06:10|176881|176791|176881.5|176791.5|176884.3|176794.3|176880.6|176790.6|6
1729771580000|2024-10-24 12:06:20|176882.4|176792.4|176886.9|176796.9|176888.8|176798.8|176881.9|176791.9|16
1729771590000|2024-10-24 12:06:30|176886.8|176796.8|176880.1|176790.1|176886.9|176796.9|176880.1|176790.1|7
1729771600000|2024-10-24 12:06:40|176880|176790|176883.6|176793.6|176883.6|176793.6|176879|176789|11
1729771610000|2024-10-24 12:06:50|176883.4|176793.4|176883.5|176793.5|176884|176794|176882.1|176792.1|13
1729771620000|2024-10-24 12:07:00|176882.5|176792.5|176819.2|176729.2|176882.5|176792.5|176817.2|176727.2|24
1729771630000|2024-10-24 12:07:10|176817.8|176727.8|176797|176707|176821.9|176731.9|176795.1|176705.1|22
1729771640000|2024-10-24 12:07:20|176797.9|176707.9|176791.4|176701.4|176797.9|176707.9|176789|176699|18
1729771650000|2024-10-24 12:07:30|176787.3|176697.3|176797.4|176707.4|176797.4|176707.4|176787.3|176697.3|15
1729771660000|2024-10-24 12:07:40|176797.6|176707.6|176786.7|176696.7|176797.8|176707.8|176786.7|176696.7|20
1729771670000|2024-10-24 12:07:50|176786.3|176696.3|176792.5|176702.5|176797.8|176707.8|176785.5|176695.5|18
1729771680000|2024-10-24 12:08:00|176793.5|176703.5|176794.7|176704.7|176801.9|176711.9|176769|176679|21
1729771690000|2024-10-24 12:08:10|176791.1|176701.1|176795.3|176705.3|176806.5|176716.5|176789.4|176699.4|22
1729771700000|2024-10-24 12:08:20|176792.4|176702.4|176786.8|176696.8|176792.4|176702.4|176781.7|176691.7|13
1729771710000|2024-10-24 12:08:30|176789.8|176699.8|176805.2|176715.2|176808.3|176718.3|176787.2|176697.2|13
1729771720000|2024-10-24 12:08:40|176807.8|176717.8|176807.9|176717.9|176812|176722|176800.5|176710.5|18
1729771730000|2024-10-24 12:08:50|176809.1|176719.1|176778.7|176688.7|176809.1|176719.1|176776.1|176686.1|22
1729771740000|2024-10-24 12:09:00|176778.6|176688.6|176791.4|176701.4|176793.8|176703.8|176777.9|176687.9|19
1729771750000|2024-10-24 12:09:10|176791|176701|176795|176705|176795|176705|176775.7|176685.7|22
1729771760000|2024-10-24 12:09:20|176794.8|176704.8|176791.7|176701.7|176794.8|176704.8|176789|176699|7
1729771770000|2024-10-24 12:09:30|176791.3|176701.3|176774.9|176684.9|176791.3|176701.3|176774.9|176684.9|12
1729771780000|2024-10-24 12:09:40|176777.3|176687.3|176788|176698|176791.9|176701.9|176775.4|176685.4|15
1729771790000|2024-10-24 12:09:50|176787.5|176697.5|176771.8|176681.8|176787.5|176697.5|176769.9|176679.9|15
1729771800000|2024-10-24 12:10:00|176764.6|176674.6|176753.8|176663.8|176766.6|176676.6|176750.3|176660.3|22
1729771810000|2024-10-24 12:10:10|176753.2|176663.2|176740.6|176650.6|176753.2|176663.2|176729.7|176639.7|24
1729771820000|2024-10-24 12:10:20|176741.5|176651.5|176746.2|176656.2|176748.4|176658.4|176739.6|176649.6|10
1729771830000|2024-10-24 12:10:30|176746.8|176656.8|176746.3|176656.3|176747.8|176657.8|176746.3|176656.3|7
1729771840000|2024-10-24 12:10:40|176747.8|176657.8|176746.8|176656.8|176748.1|176658.1|176745.2|176655.2|13
1729771850000|2024-10-24 12:10:50|176746.9|176656.9|176746.8|176656.8|176747.5|176657.5|176745.6|176655.6|10
1729771860000|2024-10-24 12:11:00|176746.5|176656.5|176732.7|176642.7|176746.5|176656.5|176726.5|176636.5|19
1729771870000|2024-10-24 12:11:10|176734.5|176644.5|176738.4|176648.4|176742.7|176652.7|176734.5|176644.5|11
1729771880000|2024-10-24 12:11:20|176739.9|176649.9|176742.9|176652.9|176744.4|176654.4|176739.3|176649.3|12
1729771890000|2024-10-24 12:11:30|176746.6|176656.6|176747.6|176657.6|176751.5|176661.5|176743.2|176653.2|15
1729771900000|2024-10-24 12:11:40|176748.8|176658.8|176747.9|176657.9|176760.7|176670.7|176747.3|176657.3|13
1729771910000|2024-10-24 12:11:50|176746.8|176656.8|176748.1|176658.1|176754.9|176664.9|176743.4|176653.4|16
1729771920000|2024-10-24 12:12:00|176748.2|176658.2|176743|176653|176748.2|176658.2|176743|176653|11
1729771930000|2024-10-24 12:12:10|176742.3|176652.3|176757.5|176667.5|176761.8|176671.8|176741.5|176651.5|15
1729771940000|2024-10-24 12:12:20|176757.4|176667.4|176754.5|176664.5|176757.6|176667.6|176749.6|176659.6|20
1729771950000|2024-10-24 12:12:30|176754.6|176664.6|176739.9|176649.9|176755.9|176665.9|176739.7|176649.7|14
1729771960000|2024-10-24 12:12:40|176740|176650|176760.6|176670.6|176762.7|176672.7|176736.7|176646.7|18
1729771970000|2024-10-24 12:12:50|176760.4|176670.4|176796|176706|176805.7|176715.7|176760.4|176670.4|22
1729771980000|2024-10-24 12:13:00|176797.9|176707.9|176776.5|176686.5|176797.9|176707.9|176776.5|176686.5|23
1729771990000|2024-10-24 12:13:10|176777.5|176687.5|176767.9|176677.9|176784.2|176694.2|176763.8|176673.8|17
1729772000000|2024-10-24 12:13:20|176767|176677|176746.4|176656.4|176767|176677|176745.9|176655.9|22
1729772010000|2024-10-24 12:13:30|176752.6|176662.6|176753.8|176663.8|176756.9|176666.9|176746.7|176656.7|16
1729772020000|2024-10-24 12:13:40|176755.5|176665.5|176756.5|176666.5|176759.3|176669.3|176752.3|176662.3|17
1729772030000|2024-10-24 12:13:50|176757.2|176667.2|176747.8|176657.8|176757.5|176667.5|176746.6|176656.6|22
1729772040000|2024-10-24 12:14:00|176749.7|176659.7|176746.1|176656.1|176755.1|176665.1|176744.2|176654.2|12
1729772050000|2024-10-24 12:14:10|176745.1|176655.1|176755.7|176665.7|176757.7|176667.7|176745.1|176655.1|20
1729772060000|2024-10-24 12:14:20|176756|176666|176756|176666|176758|176668|176755.5|176665.5|14
1729772070000|2024-10-24 12:14:30|176756.2|176666.2|176761.2|176671.2|176763.4|176673.4|176756.2|176666.2|15
1729772080000|2024-10-24 12:14:40|176763.1|176673.1|176762.4|176672.4|176763.2|176673.2|176761.7|176671.7|8
1729772090000|2024-10-24 12:14:50|176763.7|176673.7|176759.2|176669.2|176763.7|176673.7|176759.2|176669.2|11
1729772100000|2024-10-24 12:15:00|176758.6|176668.6|176757.5|176667.5|176758.9|176668.9|176752.7|176662.7|17
1729772110000|2024-10-24 12:15:10|176759.4|176669.4|176746.6|176656.6|176759.4|176669.4|176746.6|176656.6|12
1729772120000|2024-10-24 12:15:20|176745.6|176655.6|176744.2|176654.2|176745.6|176655.6|176743.3|176653.3|9
1729772130000|2024-10-24 12:15:30|176743.9|176653.9|176724.2|176634.2|176743.9|176653.9|176710.4|176620.4|12
1729772140000|2024-10-24 12:15:40|176725.8|176635.8|176732.6|176642.6|176737.3|176647.3|176718.4|176628.4|11
1729772150000|2024-10-24 12:15:50|176729.2|176639.2|176735.9|176645.9|176739.2|176649.2|176724.4|176634.4|16
1729772160000|2024-10-24 12:16:00|176737.2|176647.2|176741.5|176651.5|176743|176653|176735.7|176645.7|15
1729772170000|2024-10-24 12:16:10|176741.4|176651.4|176756.6|176666.6|176758.7|176668.7|176741.4|176651.4|15
1729772180000|2024-10-24 12:16:20|176754.5|176664.5|176755.9|176665.9|176757.3|176667.3|176752.8|176662.8|11
1729772190000|2024-10-24 12:16:30|176753.3|176663.3|176758.4|176668.4|176759.6|176669.6|176751.8|176661.8|11
1729772200000|2024-10-24 12:16:40|176758.5|176668.5|176796.3|176706.3|176806.9|176716.9|176758.2|176668.2|18
1729772210000|2024-10-24 12:16:50|176796.8|176706.8|176811.7|176721.7|176812.1|176722.1|176794.8|176704.8|20
1729772220000|2024-10-24 12:17:00|176813.8|176723.8|176817.8|176727.8|176817.8|176727.8|176810.6|176720.6|22
1729772230000|2024-10-24 12:17:10|176822.9|176732.9|176817.5|176727.5|176822.9|176732.9|176816.1|176726.1|15
1729772240000|2024-10-24 12:17:20|176817.4|176727.4|176845.8|176755.8|176845.8|176755.8|176817.3|176727.3|25
1729772250000|2024-10-24 12:17:30|176843.8|176753.8|176843|176753|176847.4|176757.4|176840.3|176750.3|26
1729772260000|2024-10-24 12:17:40|176842|176752|176817.7|176727.7|176842.7|176752.7|176814.3|176724.3|21
1729772270000|2024-10-24 12:17:50|176817.9|176727.9|176839.9|176749.9|176842.5|176752.5|176817|176727|14
1729772280000|2024-10-24 12:18:00|176840.4|176750.4|176833.3|176743.3|176841.2|176751.2|176831.9|176741.9|21
1729772290000|2024-10-24 12:18:10|176835.3|176745.3|176837.3|176747.3|176838.5|176748.5|176830.3|176740.3|19
1729772300000|2024-10-24 12:18:20|176838.1|176748.1|176829.4|176739.4|176844.4|176754.4|176817|176727|21
1729772310000|2024-10-24 12:18:30|176831.5|176741.5|176832.5|176742.5|176835.4|176745.4|176831.4|176741.4|20
1729772320000|2024-10-24 12:18:40|176831.6|176741.6|176816.9|176726.9|176832.7|176742.7|176816.9|176726.9|17
1729772330000|2024-10-24 12:18:50|176815.5|176725.5|176801.5|176711.5|176818|176728|176795.5|176705.5|21
1729772340000|2024-10-24 12:19:00|176800.3|176710.3|176789.4|176699.4|176800.3|176710.3|176781.9|176691.9|23
1729772350000|2024-10-24 12:19:10|176789.6|176699.6|176802|176712|176802|176712|176789.6|176699.6|18
1729772360000|2024-10-24 12:19:20|176802.5|176712.5|176834.3|176744.3|176834.3|176744.3|176802.5|176712.5|27
1729772370000|2024-10-24 12:19:30|176838.9|176748.9|176842.8|176752.8|176850.1|176760.1|176836.3|176746.3|22
1729772380000|2024-10-24 12:19:40|176843|176753|176842.9|176752.9|176843.3|176753.3|176842.8|176752.8|5
1729772390000|2024-10-24 12:19:50|176842.8|176752.8|176848.2|176758.2|176848.2|176758.2|176841.3|176751.3|18
1729772400000|2024-10-24 12:20:00|176848.7|176758.7|176879.8|176789.8|176879.8|176789.8|176846.2|176756.2|25
1729772410000|2024-10-24 12:20:10|176880.3|176790.3|176885.6|176795.6|176888.9|176798.9|176873.5|176783.5|27
1729772420000|2024-10-24 12:20:20|176883.5|176793.5|176885.3|176795.3|176885.3|176795.3|176878.9|176788.9|21
1729772430000|2024-10-24 12:20:30|176885.6|176795.6|176891|176801|176891.4|176801.4|176884.2|176794.2|31
1729772440000|2024-10-24 12:20:40|176890.7|176800.7|176895.2|176805.2|176916.9|176826.9|176890.4|176800.4|27
1729772450000|2024-10-24 12:20:50|176897|176807|176875.8|176785.8|176897|176807|176875|176785|25
1729772460000|2024-10-24 12:21:00|176876.6|176786.6|176876.1|176786.1|176888.6|176798.6|176864.8|176774.8|26
1729772470000|2024-10-24 12:21:10|176877.3|176787.3|176841.4|176751.4|176878.1|176788.1|176840.4|176750.4|20
1729772480000|2024-10-24 12:21:20|176824.7|176734.7|176829.8|176739.8|176836.4|176746.4|176823.7|176733.7|16
1729772490000|2024-10-24 12:21:30|176834.6|176744.6|176833.3|176743.3|176834.6|176744.6|176830.5|176740.5|11
1729772500000|2024-10-24 12:21:40|176832.1|176742.1|176832.9|176742.9|176835.3|176745.3|176828.9|176738.9|22
1729772510000|2024-10-24 12:21:50|176833.9|176743.9|176829.3|176739.3|176837.9|176747.9|176828.7|176738.7|18
1729772520000|2024-10-24 12:22:00|176828.6|176738.6|176806.5|176716.5|176830.8|176740.8|176806.5|176716.5|20
1729772530000|2024-10-24 12:22:10|176810.7|176720.7|176808.4|176718.4|176812|176722|176807.6|176717.6|20
1729772540000|2024-10-24 12:22:20|176808.6|176718.6|176805.3|176715.3|176809.5|176719.5|176805.3|176715.3|18
1729772550000|2024-10-24 12:22:30|176803.9|176713.9|176798.2|176708.2|176806|176716|176794.9|176704.9|27
1729772560000|2024-10-24 12:22:40|176802|176712|176807.2|176717.2|176807.2|176717.2|176797.4|176707.4|15
1729772570000|2024-10-24 12:22:50|176806.9|176716.9|176819.5|176729.5|176820.4|176730.4|176806.9|176716.9|14
1729772580000|2024-10-24 12:23:00|176819.3|176729.3|176836.9|176746.9|176836.9|176746.9|176817.7|176727.7|8
1729772590000|2024-10-24 12:23:10|176836.7|176746.7|176832.7|176742.7|176836.8|176746.8|176830.9|176740.9|15
1729772600000|2024-10-24 12:23:20|176831.9|176741.9|176837.1|176747.1|176837.1|176747.1|176831.8|176741.8|10
1729772610000|2024-10-24 12:23:30|176838.2|176748.2|176836.5|176746.5|176838.2|176748.2|176836.2|176746.2|6
1729772620000|2024-10-24 12:23:40|176836.3|176746.3|176842.8|176752.8|176843|176753|176836.1|176746.1|13
1729772630000|2024-10-24 12:23:50|176841.8|176751.8|176842.8|176752.8|176844.3|176754.3|176841.2|176751.2|12
1729772640000|2024-10-24 12:24:00|176845.1|176755.1|176822.5|176732.5|176846.1|176756.1|176822.1|176732.1|13
1729772650000|2024-10-24 12:24:10|176822.8|176732.8|176824.4|176734.4|176824.4|176734.4|176822.8|176732.8|5
1729772660000|2024-10-24 12:24:20|176824.5|176734.5|176819.2|176729.2|176824.8|176734.8|176818.7|176728.7|8
1729772670000|2024-10-24 12:24:30|176819.5|176729.5|176829.9|176739.9|176831|176741|176819.2|176729.2|15
1729772680000|2024-10-24 12:24:40|176830|176740|176839.1|176749.1|176839.9|176749.9|176830|176740|15
1729772690000|2024-10-24 12:24:50|176839.4|176749.4|176835.4|176745.4|176839.4|176749.4|176835.4|176745.4|7
1729772700000|2024-10-24 12:25:00|176834.2|176744.2|176835.2|176745.2|176844.8|176754.8|176834|176744|20
1729772710000|2024-10-24 12:25:10|176835.4|176745.4|176820|176730|176835.4|176745.4|176820|176730|12
1729772720000|2024-10-24 12:25:20|176819.7|176729.7|176829.2|176739.2|176832.2|176742.2|176819.7|176729.7|12
1729772730000|2024-10-24 12:25:30|176829.5|176739.5|176831.5|176741.5|176835.7|176745.7|176829.4|176739.4|12
1729772740000|2024-10-24 12:25:40|176831.3|176741.3|176824|176734|176840.1|176750.1|176823.1|176733.1|19
1729772750000|2024-10-24 12:25:50|176824.5|176734.5|176831.1|176741.1|176835.5|176745.5|176824.5|176734.5|18
1729772760000|2024-10-24 12:26:00|176831|176741|176828.3|176738.3|176831.4|176741.4|176824.9|176734.9|11
1729772770000|2024-10-24 12:26:10|176828.2|176738.2|176829.6|176739.6|176830.5|176740.5|176827.3|176737.3|17
1729772780000|2024-10-24 12:26:20|176829.5|176739.5|176799.3|176709.3|176829.7|176739.7|176799.3|176709.3|16
1729772790000|2024-10-24 12:26:30|176799.4|176709.4|176799|176709|176799.4|176709.4|176799|176709|2
1729772800000|2024-10-24 12:26:40|176787.6|176697.6|176793.9|176703.9|176793.9|176703.9|176787.4|176697.4|15
1729772810000|2024-10-24 12:26:50|176794|176704|176768|176678|176794.7|176704.7|176758.4|176668.4|17
1729772820000|2024-10-24 12:27:00|176780.4|176690.4|176794.8|176704.8|176797.2|176707.2|176780.4|176690.4|24
1729772830000|2024-10-24 12:27:10|176795.4|176705.4|176799.4|176709.4|176799.5|176709.5|176794.3|176704.3|9
1729772840000|2024-10-24 12:27:20|176799.2|176709.2|176800.8|176710.8|176801|176711|176799.2|176709.2|4
1729772850000|2024-10-24 12:27:30|176800.6|176710.6|176777.8|176687.8|176800.6|176710.6|176777.8|176687.8|14
1729772860000|2024-10-24 12:27:40|176777.7|176687.7|176784.1|176694.1|176785.6|176695.6|176776|176686|22
1729772870000|2024-10-24 12:27:50|176784.6|176694.6|176771.9|176681.9|176785.9|176695.9|176766|176676|24
1729772880000|2024-10-24 12:28:00|176771.5|176681.5|176784.1|176694.1|176789.2|176699.2|176770.7|176680.7|14
1729772890000|2024-10-24 12:28:10|176784.5|176694.5|176789.5|176699.5|176789.7|176699.7|176783.3|176693.3|8
1729772900000|2024-10-24 12:28:20|176792.6|176702.6|176796.8|176706.8|176801.5|176711.5|176792.6|176702.6|8
1729772910000|2024-10-24 12:28:30|176796.1|176706.1|176796.1|176706.1|176796.1|176706.1|176796.1|176706.1|1
1729772920000|2024-10-24 12:28:40|176795.7|176705.7|176795.5|176705.5|176795.9|176705.9|176795.2|176705.2|4
1729772930000|2024-10-24 12:28:50|176795.2|176705.2|176796.3|176706.3|176796.3|176706.3|176793.5|176703.5|7
1729772940000|2024-10-24 12:29:00|176797.7|176707.7|176795.4|176705.4|176797.7|176707.7|176788.9|176698.9|7
1729772950000|2024-10-24 12:29:10|176793.8|176703.8|176829.1|176739.1|176831.1|176741.1|176793.3|176703.3|12
1729772960000|2024-10-24 12:29:20|176827.1|176737.1|176839.9|176749.9|176843.7|176753.7|176827.1|176737.1|20
1729772970000|2024-10-24 12:29:30|176838.2|176748.2|176862.7|176732.7|176864.3|176751.1|176835.7|176726.2|16
1729772980000|2024-10-24 12:29:40|176864.4|176734.4|176837.5|176707.5|176869.1|176739.1|176832.5|176702.5|14
1729772990000|2024-10-24 12:29:50|176834.1|176704.1|176918.6|176586.6|176921.9|176713|176816.2|176584.5|16
1729773000000|2024-10-24 12:30:00|176934.2|176592.2|177114|176875.8|177147.5|176875.8|176934.2|176592.2|24
1729773010000|2024-10-24 12:30:10|177111.6|176877.5|177085.3|176835.6|177112.8|176879.1|177076|176775.9|27
1729773020000|2024-10-24 12:30:20|177079.1|176842.9|176986.6|176771.4|177079.1|176848.8|176891.6|176699.3|35
1729773030000|2024-10-24 12:30:30|177004.1|176763.3|176975|176766.7|177005.3|176802.9|176921.6|176742.2|30
1729773040000|2024-10-24 12:30:40|176976.5|176761|176931.8|176801.8|176976.5|176818.5|176930.2|176752.7|29
1729773050000|2024-10-24 12:30:50|176936.1|176806.1|176939.5|176809.5|176950.7|176820.7|176931.7|176801.7|22
1729773060000|2024-10-24 12:31:00|176943.4|176813.4|176911.4|176821.4|176948|176821.4|176901.7|176795.7|26
1729773070000|2024-10-24 12:31:10|176915.4|176825.4|176940.9|176850.9|176942.1|176852.1|176915.4|176825.4|16
1729773080000|2024-10-24 12:31:20|176936.6|176846.6|176967.3|176877.3|176971.2|176881.2|176935.9|176845.9|15
1729773090000|2024-10-24 12:31:30|176966.7|176876.7|176967.1|176877.1|176967.1|176877.1|176964.3|176874.3|9
1729773100000|2024-10-24 12:31:40|176967.2|176877.2|176970.3|176880.3|176972.8|176882.8|176967|176877|16
1729773110000|2024-10-24 12:31:50|176970|176880|176972.1|176882.1|176974.7|176884.7|176967.5|176877.5|17
1729773120000|2024-10-24 12:32:00|176972.3|176882.3|176975.8|176885.8|176980.7|176890.7|176969.7|176879.7|11
1729773130000|2024-10-24 12:32:10|176976|176886|177053.4|176963.4|177053.4|176963.4|176976|176886|13
1729773140000|2024-10-24 12:32:20|177049.9|176959.9|177108.1|177018.1|177108.1|177018.1|177049.9|176959.9|21
1729773150000|2024-10-24 12:32:30|177110.5|177020.5|177190.1|177100.1|177203.8|177113.8|177109.9|177019.9|17
1729773160000|2024-10-24 12:32:40|177190.2|177100.2|177166.1|177076.1|177194.2|177104.2|177150.7|177060.7|15
1729773170000|2024-10-24 12:32:50|177165.5|177075.5|177178.4|177088.4|177183.6|177093.6|177162.5|177072.5|15
1729773180000|2024-10-24 12:33:00|177177.8|177087.8|177168.7|177078.7|177180|177090|177143.8|177053.8|18
1729773190000|2024-10-24 12:33:10|177166.2|177076.2|177195.5|177105.5|177196|177106|177166.2|177076.2|11
1729773200000|2024-10-24 12:33:20|177195.1|177105.1|177169.2|177079.2|177195.1|177105.1|177159.9|177069.9|17
1729773210000|2024-10-24 12:33:30|177171.6|177081.6|177186.9|177096.9|177203.3|177113.3|177171.6|177081.6|23
1729773220000|2024-10-24 12:33:40|177184|177094|177161.1|177071.1|177184|177094|177157|177067|14
1729773230000|2024-10-24 12:33:50|177160.9|177070.9|177154.7|177064.7|177171.3|177071.2|177151.5|177040.3|7
1729773240000|2024-10-24 12:34:00|177149.9|177059.9|177134|177044|177150.6|177060.6|177130.2|177040.2|14
1729773250000|2024-10-24 12:34:10|177056.7|176966.7|177072.9|176982.9|177072.9|176982.9|177043.1|176953.1|12
1729773260000|2024-10-24 12:34:20|177075.2|176985.2|177118.6|177028.6|177119.6|177029.6|177075.2|176985.2|23
1729773270000|2024-10-24 12:34:30|177117.2|177027.2|177107.7|177017.7|177119.2|177029.2|177104.1|177014.1|24
1729773280000|2024-10-24 12:34:40|177105.6|177015.6|177131.8|177041.8|177133|177043|177105.6|177015.6|16
1729773290000|2024-10-24 12:34:50|177133.4|177043.4|177111.7|177021.7|177138.1|177048.1|177111.7|177021.7|27
1729773300000|2024-10-24 12:35:00|177114.1|177024.1|177058.8|176968.8|177116.3|177026.3|177049.8|176959.8|29
1729773310000|2024-10-24 12:35:10|177063|176973|177047.8|176957.8|177075.4|176985.4|177044.6|176954.6|32
1729773320000|2024-10-24 12:35:20|177042.6|176952.6|177063.4|176973.4|177072.2|176982.2|177042.6|176952.6|31
1729773330000|2024-10-24 12:35:30|177064.4|176974.4|177057.8|176967.8|177064.4|176974.4|177053.3|176963.3|24
1729773340000|2024-10-24 12:35:40|177060.7|176970.7|177033.5|176943.5|177064|176974|177032.5|176942.5|19
1729773350000|2024-10-24 12:35:50|177036.9|176946.9|176980.9|176890.9|177038.1|176948.1|176978.8|176888.8|24
1729773360000|2024-10-24 12:36:00|176977.9|176887.9|176986.8|176896.8|176989.7|176899.7|176977.9|176887.9|19
1729773370000|2024-10-24 12:36:10|176987.5|176897.5|176985.2|176895.2|177006.1|176916.1|176985.2|176895.2|19
1729773380000|2024-10-24 12:36:20|176981|176891|176976.1|176886.1|176985.1|176895.1|176961.7|176871.7|22
1729773390000|2024-10-24 12:36:30|176975.3|176885.3|176974.6|176884.6|176979|176889|176972.4|176882.4|13
1729773400000|2024-10-24 12:36:40|176974.8|176884.8|177031.2|176941.2|177038.8|176948.8|176972.5|176882.5|26
1729773410000|2024-10-24 12:36:50|177035.2|176945.2|177050|176960|177059.3|176969.3|177035.2|176945.2|31
1729773420000|2024-10-24 12:37:00|177048.8|176958.8|177034.9|176944.9|177051.2|176961.2|177028|176938|15
1729773430000|2024-10-24 12:37:10|177035.3|176945.3|177060.5|176970.5|177064.1|176974.1|177023.6|176933.6|31
1729773440000|2024-10-24 12:37:20|177071|176981|177068.6|176978.6|177075.3|176985.3|177064.1|176974.1|27
1729773450000|2024-10-24 12:37:30|177085.8|176995.8|177108.9|177018.9|177109.2|177019.2|177063.2|176973.2|31
1729773460000|2024-10-24 12:37:40|177109|177019|177111.5|177021.5|177116.4|177026.4|177105.5|177015.5|23
1729773470000|2024-10-24 12:37:50|177114.9|177024.9|177110.4|177020.4|177123.9|177033.9|177107.3|177017.3|25
1729773480000|2024-10-24 12:38:00|177110.3|177020.3|177104.7|177014.7|177121.6|177031.6|177104.7|177014.7|28
1729773490000|2024-10-24 12:38:10|177078.6|176988.6|177080.3|176990.3|177083.1|176993.1|177077.5|176987.5|16
1729773500000|2024-10-24 12:38:20|177081.1|176991.1|177037.7|176947.7|177081.4|176991.4|177032.4|176942.4|23
1729773510000|2024-10-24 12:38:30|177037.2|176947.2|177036.6|176946.6|177043.4|176953.4|177036.4|176946.4|14
1729773520000|2024-10-24 12:38:40|177036.3|176946.3|177034.4|176944.4|177037|176947|177034.4|176944.4|12
1729773530000|2024-10-24 12:38:50|177033.9|176943.9|177034.5|176944.5|177035.1|176945.1|177033.6|176943.6|11
1729773540000|2024-10-24 12:39:00|177035.3|176945.3|177036.7|176946.7|177037|176947|177033.5|176943.5|11
1729773550000|2024-10-24 12:39:10|177037.3|176947.3|177045.5|176955.5|177045.5|176955.5|177031.3|176941.3|17
1729773560000|2024-10-24 12:39:20|177044|176954|177033.8|176943.8|177050.6|176960.6|177033.8|176943.8|21
1729773570000|2024-10-24 12:39:30|177032.9|176942.9|177036.6|176946.6|177038.6|176948.6|177030.3|176940.3|11
1729773580000|2024-10-24 12:39:40|177035.1|176945.1|177008.7|176918.7|177036.2|176946.2|177001.1|176911.1|17
1729773590000|2024-10-24 12:39:50|177007.9|176917.9|177033.3|176943.3|177036.5|176946.5|177007.9|176917.9|17
1729773600000|2024-10-24 12:40:00|177038.1|176948.1|177030.6|176940.6|177043.7|176953.7|177030.6|176940.6|18
1729773610000|2024-10-24 12:40:10|177031.1|176941.1|177034.7|176944.7|177035.1|176945.1|177030.2|176940.2|14
1729773620000|2024-10-24 12:40:20|177034.5|176944.5|177049.1|176959.1|177051.7|176961.7|177034.5|176944.5|22
1729773630000|2024-10-24 12:40:30|177048.5|176958.5|177102.3|177012.3|177102.3|177012.3|177044.1|176954.1|21
1729773640000|2024-10-24 12:40:40|177101.3|177011.3|177137|177047|177137|177047|177101.3|177011.3|23
1729773650000|2024-10-24 12:40:50|177137.1|177047.1|177150.4|177060.4|177156.7|177066.7|177137.1|177047.1|20
1729773660000|2024-10-24 12:41:00|177149.9|177059.9|177149|177059|177176|177086|177148.1|177058.1|23
1729773670000|2024-10-24 12:41:10|177153|177063|177137.6|177047.6|177153.1|177063.1|177133.2|177043.2|21
1729773680000|2024-10-24 12:41:20|177137.8|177047.8|177139|177049|177153|177063|177137.5|177047.5|21
1729773690000|2024-10-24 12:41:30|177145|177055|177155.5|177065.5|177158.8|177068.8|177143.3|177053.3|19
1729773700000|2024-10-24 12:41:40|177159.8|177069.8|177182.6|177092.6|177186.4|177096.4|177159.8|177069.8|26
1729773710000|2024-10-24 12:41:50|177182.5|177092.5|177175.9|177085.9|177184.8|177094.8|177169.3|177079.3|20
1729773720000|2024-10-24 12:42:00|177173.2|177083.2|177149.1|177059.1|177173.2|177083.2|177147.3|177057.3|25
1729773730000|2024-10-24 12:42:10|177154.1|177064.1|177178.3|177088.3|177182.7|177092.7|177154.1|177064.1|19
1729773740000|2024-10-24 12:42:20|177178.8|177088.8|177141.7|177051.7|177182.5|177092.5|177134.3|177044.3|14
1729773750000|2024-10-24 12:42:30|177142.6|177052.6|177133.2|177043.2|177145.1|177055.1|177130.7|177040.7|22
1729773760000|2024-10-24 12:42:40|177132.9|177042.9|177122.1|177032.1|177132.9|177042.9|177117.7|177027.7|15
1729773770000|2024-10-24 12:42:50|177125.3|177035.3|177122.8|177032.8|177129.7|177039.7|177122.8|177032.8|10
1729773780000|2024-10-24 12:43:00|177126|177036|177125.5|177035.5|177126|177036|177117.1|177027.1|16
1729773790000|2024-10-24 12:43:10|177108.7|177018.7|177115.1|177025.1|177119.7|177029.7|177108.7|177018.7|18
1729773800000|2024-10-24 12:43:20|177115.3|177025.3|177114.4|177024.4|177115.4|177025.4|177108.7|177018.7|18
1729773810000|2024-10-24 12:43:30|177114.7|177024.7|177140.1|177050.1|177140.1|177050.1|177110.9|177020.9|18
1729773820000|2024-10-24 12:43:40|177139.7|177049.7|177141.7|177051.7|177141.7|177051.7|177133.9|177043.9|12
1729773830000|2024-10-24 12:43:50|177144.6|177054.6|177146.9|177056.9|177155|177065|177143|177053|18
1729773840000|2024-10-24 12:44:00|177146.5|177056.5|177144.9|177054.9|177158.3|177068.3|177140.5|177050.5|19
1729773850000|2024-10-24 12:44:10|177148.9|177058.9|177132.2|177042.2|177155.6|177065.6|177118.9|177028.9|21
1729773860000|2024-10-24 12:44:20|177131.8|177041.8|177175.8|177085.8|177180|177090|177131.8|177041.8|19
1729773870000|2024-10-24 12:44:30|177175.7|177085.7|177173.2|177083.2|177181.3|177091.3|177173.2|177083.2|25
1729773880000|2024-10-24 12:44:40|177176.4|177086.4|177135|177045|177176.4|177086.4|177132.8|177042.8|22
1729773890000|2024-10-24 12:44:50|177135.1|177045.1|177182.3|177092.3|177183.7|177093.7|177129.6|177039.6|28
1729773900000|2024-10-24 12:45:00|177179.9|177089.9|177182.1|177092.1|177185.4|177095.4|177179.4|177089.4|10
1729773910000|2024-10-24 12:45:10|177184.1|177094.1|177200.8|177110.8|177205.2|177115.2|177184.1|177094.1|16
1729773920000|2024-10-24 12:45:20|177200.6|177110.6|177196.8|177106.8|177200.8|177110.8|177188.2|177098.2|18
1729773930000|2024-10-24 12:45:30|177196.6|177106.6|177217.7|177127.7|177220.1|177130.1|177196.6|177106.6|21
1729773940000|2024-10-24 12:45:40|177217.9|177127.9|177206.4|177116.4|177217.9|177127.9|177206.4|177116.4|15
1729773950000|2024-10-24 12:45:50|177204.6|177114.6|177219.5|177129.5|177219.5|177129.5|177203|177113|12
1729773960000|2024-10-24 12:46:00|177219.7|177129.7|177250.7|177160.7|177255.7|177165.7|177209.8|177119.8|19
1729773970000|2024-10-24 12:46:10|177250.9|177160.9|177245.9|177155.9|177250.9|177160.9|177241.9|177151.9|21
1729773980000|2024-10-24 12:46:20|177246.1|177156.1|177212.7|177122.7|177246.1|177156.1|177212.1|177122.1|15
1729773990000|2024-10-24 12:46:30|177210.1|177120.1|177208.5|177118.5|177210.1|177120.1|177208|177118|17
1729774000000|2024-10-24 12:46:40|177212.3|177122.3|177218.2|177128.2|177231.3|177141.3|177212.3|177122.3|19
1729774010000|2024-10-24 12:46:50|177215.6|177125.6|177231.8|177141.8|177232|177142|177215.6|177125.6|19
1729774020000|2024-10-24 12:47:00|177246.1|177156.1|177244.6|177154.6|177247.7|177157.7|177238.3|177148.3|16
1729774030000|2024-10-24 12:47:10|177249.2|177159.2|177245.3|177155.3|177249.2|177159.2|177244.3|177154.3|16
1729774040000|2024-10-24 12:47:20|177245.1|177155.1|177221.3|177131.3|177245.4|177155.4|177220.4|177130.4|12
1729774050000|2024-10-24 12:47:30|177221.5|177131.5|177215.7|177125.7|177221.7|177131.7|177212.7|177122.7|12
1729774060000|2024-10-24 12:47:40|177215.4|177125.4|177195.4|177105.4|177216.4|177126.4|177194.5|177104.5|13
1729774070000|2024-10-24 12:47:50|177196.2|177106.2|177194.3|177104.3|177196.2|177106.2|177193.4|177103.4|7
1729774080000|2024-10-24 12:48:00|177194.4|177104.4|177175.2|177085.2|177217.4|177127.4|177173.8|177083.8|11
1729774090000|2024-10-24 12:48:10|177178.7|177088.7|177193.3|177103.3|177194.9|177104.9|177176.3|177086.3|22
1729774100000|2024-10-24 12:48:20|177196.5|177106.5|177203|177113|177206.3|177116.3|177191.9|177101.9|22
1729774110000|2024-10-24 12:48:30|177204.9|177114.9|177201.9|177111.9|177204.9|177114.9|177198.1|177108.1|12
1729774120000|2024-10-24 12:48:40|177204|177114|177203.7|177113.7|177206.3|177116.3|177203.7|177113.7|3
1729774130000|2024-10-24 12:48:50|177206.2|177116.2|177208.3|177118.3|177208.3|177118.3|177201.1|177111.1|8
1729774140000|2024-10-24 12:49:00|177206.9|177116.9|177211.2|177121.2|177212.1|177122.1|177204.7|177114.7|10
1729774150000|2024-10-24 12:49:10|177210|177120|177267.7|177177.7|177269.3|177179.3|177205.9|177115.9|19
1729774160000|2024-10-24 12:49:20|177270.2|177180.2|177266.9|177176.9|177270.2|177180.2|177256.4|177166.4|21
1729774170000|2024-10-24 12:49:30|177266.4|177176.4|177256.7|177166.7|177266.5|177176.5|177250.2|177160.2|20
1729774180000|2024-10-24 12:49:40|177259.7|177169.7|177263.8|177173.8|177275.3|177185.3|177259.7|177169.7|18
1729774190000|2024-10-24 12:49:50|177264|177174|177252.5|177162.5|177265.2|177175.2|177249.4|177159.4|16
1729774200000|2024-10-24 12:50:00|177253.4|177163.4|177266.1|177176.1|177270.8|177180.8|177251.9|177161.9|21
1729774210000|2024-10-24 12:50:10|177266.4|177176.4|177258.2|177168.2|177272.5|177182.5|177255.8|177165.8|22
1729774220000|2024-10-24 12:50:20|177260.8|177170.8|177244.3|177154.3|177267.9|177177.9|177243.2|177153.2|14
1729774230000|2024-10-24 12:50:30|177244.9|177154.9|177257.4|177167.4|177264|177174|177244.9|177154.9|22
1729774240000|2024-10-24 12:50:40|177257.3|177167.3|177236.8|177146.8|177257.3|177167.3|177234.1|177144.1|19
1729774250000|2024-10-24 12:50:50|177242.6|177152.6|177235.9|177145.9|177242.6|177152.6|177221.1|177131.1|14
1729774260000|2024-10-24 12:51:00|177252.2|177162.2|177252.3|177162.3|177254.3|177164.3|177247.4|177157.4|26
1729774270000|2024-10-24 12:51:10|177252.4|177162.4|177258.4|177168.4|177260.5|177170.5|177248.1|177158.1|15
1729774280000|2024-10-24 12:51:20|177258.2|177168.2|177233.6|177143.6|177258.3|177168.3|177233.6|177143.6|18
1729774290000|2024-10-24 12:51:30|177232|177142|177238.7|177148.7|177238.7|177148.7|177224.1|177134.1|22
1729774300000|2024-10-24 12:51:40|177238.5|177148.5|177238.4|177148.4|177241.3|177151.3|177235.7|177145.7|14
1729774310000|2024-10-24 12:51:50|177238.2|177148.2|177229.4|177139.4|177238.4|177148.4|177224|177134|10
1729774320000|2024-10-24 12:52:00|177229.6|177139.6|177226|177136|177229.6|177139.6|177219.2|177129.2|13
1729774330000|2024-10-24 12:52:10|177226.6|177136.6|177233.6|177143.6|177233.6|177143.6|177226.6|177136.6|9
1729774340000|2024-10-24 12:52:20|177233.5|177143.5|177227.7|177137.7|177233.5|177143.5|177225.9|177135.9|17
1729774350000|2024-10-24 12:52:30|177226.9|177136.9|177225.3|177135.3|177227.7|177137.7|177223.9|177133.9|18
1729774360000|2024-10-24 12:52:40|177225.7|177135.7|177229.6|177139.6|177230.6|177140.6|177225.7|177135.7|15
1729774370000|2024-10-24 12:52:50|177229.9|177139.9|177225.4|177135.4|177233.5|177143.5|177222|177132|20
1729774380000|2024-10-24 12:53:00|177224.8|177134.8|177229.4|177139.4|177230.1|177140.1|177219|177129|18
1729774390000|2024-10-24 12:53:10|177227.1|177137.1|177233.3|177143.3|177233.4|177143.4|177227.1|177137.1|14
1729774400000|2024-10-24 12:53:20|177233.4|177143.4|177231.2|177141.2|177236.1|177146.1|177230.1|177140.1|17
1729774410000|2024-10-24 12:53:30|177231.7|177141.7|177246|177156|177249.8|177159.8|177224.2|177134.2|13
1729774420000|2024-10-24 12:53:40|177246.4|177156.4|177268.6|177178.6|177269.7|177179.7|177245.4|177155.4|11
1729774430000|2024-10-24 12:53:50|177266.6|177176.6|177263.2|177173.2|177266.9|177176.9|177261.5|177171.5|9
1729774440000|2024-10-24 12:54:00|177263.1|177173.1|177176.1|177086.1|177265.2|177175.2|177175.6|177085.6|15
1729774450000|2024-10-24 12:54:10|177176.7|177086.7|177184|177094|177185|177095|177176.2|177086.2|14
1729774460000|2024-10-24 12:54:20|177185.4|177095.4|177183|177093|177186.7|177096.7|177174.5|177084.5|14
1729774470000|2024-10-24 12:54:30|177186.2|177096.2|177177.9|177087.9|177187|177097|177177.6|177087.6|14
1729774480000|2024-10-24 12:54:40|177177.8|177087.8|177182.9|177092.9|177182.9|177092.9|177175.3|177085.3|7
1729774490000|2024-10-24 12:54:50|177182.1|177092.1|177184.7|177094.7|177188.1|177098.1|177181|177091|15
1729774500000|2024-10-24 12:55:00|177184.8|177094.8|177194.6|177104.6|177194.6|177104.6|177176.5|177086.5|18
1729774510000|2024-10-24 12:55:10|177194.8|177104.8|177197.9|177107.9|177198.7|177108.7|177194.8|177104.8|8
1729774520000|2024-10-24 12:55:20|177210.6|177120.6|177200.8|177110.8|177210.6|177120.6|177199.5|177109.5|15
1729774530000|2024-10-24 12:55:30|177198.4|177108.4|177202.2|177112.2|177202.2|177112.2|177198.2|177108.2|10
1729774540000|2024-10-24 12:55:40|177202.4|177112.4|177204.1|177114.1|177204.2|177114.2|177201.3|177111.3|9
1729774550000|2024-10-24 12:55:50|177205|177115|177192.2|177102.2|177207.5|177117.5|177190.8|177100.8|19
1729774560000|2024-10-24 12:56:00|177194.8|177104.8|177207.2|177117.2|177210.8|177120.8|177194.3|177104.3|17
1729774570000|2024-10-24 12:56:10|177207.3|177117.3|177205.1|177115.1|177207.3|177117.3|177198.4|177108.4|14
1729774580000|2024-10-24 12:56:20|177204.8|177114.8|177200.1|177110.1|177205.3|177115.3|177198.6|177108.6|9
1729774590000|2024-10-24 12:56:30|177199.5|177109.5|177200|177110|177200|177110|177198.8|177108.8|7
1729774600000|2024-10-24 12:56:40|177199.1|177109.1|177189.4|177099.4|177199.1|177109.1|177187.7|177097.7|11
1729774610000|2024-10-24 12:56:50|177189.5|177099.5|177158.8|177068.8|177191|177101|177156.8|177066.8|18
1729774620000|2024-10-24 12:57:00|177159.1|177069.1|177146.9|177056.9|177159.2|177069.2|177146.9|177056.9|9
1729774630000|2024-10-24 12:57:10|177146.7|177056.7|177140.9|177050.9|177146.7|177056.7|177137.3|177047.3|15
1729774640000|2024-10-24 12:57:20|177140.5|177050.5|177134.8|177044.8|177140.5|177050.5|177126.5|177036.5|18
1729774650000|2024-10-24 12:57:30|177131.3|177041.3|177114.5|177024.5|177135|177045|177110.9|177020.9|15
1729774660000|2024-10-24 12:57:40|177083|176993|177085.6|176995.6|177096.6|177006.6|177083|176993|22
1729774670000|2024-10-24 12:57:50|177088|176998|177099.2|177009.2|177100|177010|177082.9|176992.9|28
1729774680000|2024-10-24 12:58:00|177095.5|177005.5|177096|177006|177097.4|177007.4|177090.6|177000.6|13
1729774690000|2024-10-24 12:58:10|177095.5|177005.5|177132.9|177042.9|177140.3|177050.3|177093.5|177003.5|13
1729774700000|2024-10-24 12:58:20|177135.4|177045.4|177133.2|177043.2|177141.4|177051.4|177128.1|177038.1|22
1729774710000|2024-10-24 12:58:30|177133|177043|177143.9|177053.9|177147|177057|177133|177043|18
1729774720000|2024-10-24 12:58:40|177141.4|177051.4|177140.2|177050.2|177143.2|177053.2|177131.1|177041.1|24
1729774730000|2024-10-24 12:58:50|177141.3|177051.3|177175.6|177085.6|177178.6|177088.6|177141.3|177051.3|23
1729774740000|2024-10-24 12:59:00|177181.8|177091.8|177180.1|177090.1|177186|177096|177175.4|177085.4|20
1729774750000|2024-10-24 12:59:10|177186|177096|177196|177106|177196.7|177106.7|177180.9|177090.9|21
1729774760000|2024-10-24 12:59:20|177196.9|177106.9|177193|177103|177203.5|177113.5|177191.8|177101.8|27
1729774770000|2024-10-24 12:59:30|177198.4|177108.4|177183.7|177093.7|177203.5|177113.5|177183.7|177093.7|31
1729774780000|2024-10-24 12:59:40|177191.3|177101.3|177201.5|177111.5|177201.9|177111.9|177186.9|177096.9|29
1729774790000|2024-10-24 12:59:50|177198.8|177108.8|177186.8|177096.8|177198.8|177108.8|177186.8|177096.8|18
1729774800000|2024-10-24 13:00:00|177186.6|177096.6|177178|177088|177191.5|177101.5|177176.6|177086.6|25
1729774810000|2024-10-24 13:00:10|177179.1|177089.1|177196.2|177106.2|177201|177111|177178.1|177088.1|19
1729774820000|2024-10-24 13:00:20|177193.9|177103.9|177164.1|177074.1|177198.4|177108.4|177160|177070|32
1729774830000|2024-10-24 13:00:30|177164.6|177074.6|177124.8|177034.8|177164.6|177074.6|177119.7|177029.7|24
1729774840000|2024-10-24 13:00:40|177123.9|177033.9|177126.4|177036.4|177131.5|177041.5|177119|177029|24
1729774850000|2024-10-24 13:00:50|177128.8|177038.8|177107.7|177017.7|177131.4|177041.4|177101.7|177011.7|24
1729774860000|2024-10-24 13:01:00|177108|177018|177101.3|177011.3|177108|177018|177096.5|177006.5|19
1729774870000|2024-10-24 13:01:10|177101.6|177011.6|177102.8|177012.8|177112.9|177022.9|177100.4|177010.4|23
1729774880000|2024-10-24 13:01:20|177103.2|177013.2|177100|177010|177106|177016|177100|177010|25
1729774890000|2024-10-24 13:01:30|177100.8|177010.8|177095.7|177005.7|177101|177011|177091.5|177001.5|16
1729774900000|2024-10-24 13:01:40|177094.4|177004.4|177098|177008|177107.2|177017.2|177088.4|176998.4|23
1729774910000|2024-10-24 13:01:50|177097.1|177007.1|177068.2|176978.2|177098.4|177008.4|177057.5|176967.5|23
1729774920000|2024-10-24 13:02:00|177067.4|176977.4|177068.7|176978.7|177071.8|176981.8|177061.6|176971.6|21
1729774930000|2024-10-24 13:02:10|177068.9|176978.9|177067.2|176977.2|177068.9|176978.9|177061.7|176971.7|20
1729774940000|2024-10-24 13:02:20|177069.1|176979.1|177059.6|176969.6|177069.1|176979.1|177057.7|176967.7|20
1729774950000|2024-10-24 13:02:30|177060.6|176970.6|177064.5|176974.5|177066.4|176976.4|177060.6|176970.6|19
1729774960000|2024-10-24 13:02:40|177062.1|176972.1|177052.5|176962.5|177062.4|176972.4|177048.4|176958.4|22
1729774970000|2024-10-24 13:02:50|177048.3|176958.3|177096.1|177006.1|177097.9|177007.9|177048.3|176958.3|25
1729774980000|2024-10-24 13:03:00|177092.7|177002.7|177120.4|177030.4|177120.5|177030.5|177090.2|177000.2|16
1729774990000|2024-10-24 13:03:10|177119.9|177029.9|177126.2|177036.2|177133.5|177043.5|177116.1|177026.1|17
1729775000000|2024-10-24 13:03:20|177112.7|177022.7|177116.9|177026.9|177117.3|177027.3|177112.7|177022.7|12
1729775010000|2024-10-24 13:03:30|177120.4|177030.4|177129.1|177039.1|177137.1|177047.1|177120.4|177030.4|20
1729775020000|2024-10-24 13:03:40|177131.5|177041.5|177133.5|177043.5|177137.8|177047.8|177130.7|177040.7|16
1729775030000|2024-10-24 13:03:50|177132.4|177042.4|177115.6|177025.6|177132.9|177042.9|177109.2|177019.2|16
1729775040000|2024-10-24 13:04:00|177113.3|177023.3|177114.5|177024.5|177116|177026|177110.6|177020.6|14
1729775050000|2024-10-24 13:04:10|177111.9|177021.9|177110.5|177020.5|177113.2|177023.2|177108.6|177018.6|10
1729775060000|2024-10-24 13:04:20|177111.6|177021.6|177114.1|177024.1|177119|177029|177109.5|177019.5|14
1729775070000|2024-10-24 13:04:30|177115.9|177025.9|177110|177020|177115.9|177025.9|177110|177020|8
1729775080000|2024-10-24 13:04:40|177110.2|177020.2|177135|177005|177135.1|177020.2|177110.2|176998.3|9
1729775090000|2024-10-24 13:04:50|177138.3|177008.3|177126.7|176996.7|177143.3|177013.3|177125.1|176995.1|11
1729775100000|2024-10-24 13:05:00|177128.8|176998.8|177120|177030|177154|177030.8|177119.2|176995.1|25
1729775110000|2024-10-24 13:05:10|177122.1|177032.1|177120.9|177030.9|177124.6|177034.6|177117.1|177027.1|15
1729775120000|2024-10-24 13:05:20|177119|177029|177104.1|177014.1|177119|177029|177100.2|177010.2|10
1729775130000|2024-10-24 13:05:30|177122.3|176992.3|177080.1|176990.1|177122.8|176998.8|177074|176984|15
1729775140000|2024-10-24 13:05:40|177079.9|176989.9|177081.3|176991.3|177081.3|176991.3|177074|176984|8
1729775150000|2024-10-24 13:05:50|177076.8|176986.8|177082.1|176992.1|177082.1|176992.1|177072.1|176982.1|17
1729775160000|2024-10-24 13:06:00|177082.4|176992.4|177089.9|176959.9|177091.4|176992.9|177062.8|176950.7|20
1729775170000|2024-10-24 13:06:10|177086.5|176956.5|177080.3|176950.3|177086.5|176956.5|177075.8|176945.8|10
1729775180000|2024-10-24 13:06:20|177074.6|176944.6|177072.5|176982.5|177089.3|176991.3|177072.5|176944.6|14
1729775190000|2024-10-24 13:06:30|177064.7|176974.7|177063.5|176973.5|177064.7|176974.7|177058.2|176968.2|15
1729775200000|2024-10-24 13:06:40|177061.5|176971.5|177067.5|176937.5|177086.9|176971.5|177055.1|176937.5|18
1729775210000|2024-10-24 13:06:50|177069.7|176939.7|177065|176935|177069.7|176939.7|177054.9|176924.9|17
1729775220000|2024-10-24 13:07:00|177062.7|176932.7|177061.7|176931.7|177071.4|176941.4|177061.7|176931.7|22
1729775230000|2024-10-24 13:07:10|177064.4|176934.4|177069.8|176979.8|177076|176986|177057.9|176934.4|16
1729775240000|2024-10-24 13:07:20|177088.3|176958.3|177085.9|176955.9|177091.4|176961.4|177085.9|176955.9|11
1729775250000|2024-10-24 13:07:30|177082.4|176952.4|177090.4|176960.4|177090.4|176960.4|177079.7|176949.7|13
1729775260000|2024-10-24 13:07:40|177081.7|176951.7|177081.8|176951.8|177090.8|176960.8|177081.3|176951.3|10
1729775270000|2024-10-24 13:07:50|177081.3|176951.3|177087.3|176957.3|177090.6|176960.6|177080.4|176950.4|16
1729775280000|2024-10-24 13:08:00|177086.3|176956.3|177086|176996|177090.9|177000.9|177082|176956.3|18
1729775290000|2024-10-24 13:08:10|177084.8|176994.8|177084.8|176994.8|177088|176998|177082|176992|9
1729775300000|2024-10-24 13:08:20|177084.5|176994.5|177085.2|176995.2|177089.6|176999.6|177082.2|176992.2|13
1729775310000|2024-10-24 13:08:30|177084.8|176994.8|177081.8|176991.8|177088.8|176998.8|177081.5|176991.5|9
1729775320000|2024-10-24 13:08:40|177081.4|176991.4|177083.8|176993.8|177083.8|176993.8|177081.2|176991.2|6
1729775330000|2024-10-24 13:08:50|177084|176994|177088.5|176998.5|177088.7|176998.7|177083.7|176993.7|4
1729775340000|2024-10-24 13:09:00|177084.6|176994.6|177089.2|176999.2|177090.8|177000.8|177081.4|176991.4|13
1729775350000|2024-10-24 13:09:10|177088.2|176998.2|177061.7|176971.7|177090.5|177000.5|177061.7|176971.7|15
1729775360000|2024-10-24 13:09:20|177058.2|176968.2|177049|176959|177058.2|176968.2|177034.6|176944.6|20
1729775370000|2024-10-24 13:09:30|177050.3|176960.3|177052|176962|177062.7|176972.7|177050|176960|17
1729775380000|2024-10-24 13:09:40|177051.9|176961.9|177054.9|176964.9|177061.5|176971.5|177051.9|176961.9|15
1729775390000|2024-10-24 13:09:50|177057.6|176967.6|177064.5|176974.5|177065.1|176975.1|177057.6|176967.6|11
1729775400000|2024-10-24 13:10:00|177063|176973|177053.3|176963.3|177063.1|176973.1|177052.1|176962.1|10
1729775410000|2024-10-24 13:10:10|177051.8|176961.8|177052.3|176962.3|177052.7|176962.7|177051.2|176961.2|8
1729775420000|2024-10-24 13:10:20|177043.4|176953.4|177046.2|176956.2|177046.5|176956.5|177042.2|176952.2|13
1729775430000|2024-10-24 13:10:30|177046.5|176956.5|177037.4|176947.4|177051.6|176961.6|177034.4|176944.4|18
1729775440000|2024-10-24 13:10:40|177045.7|176955.7|177046.7|176956.7|177048|176958|177041.2|176951.2|13
1729775450000|2024-10-24 13:10:50|177044.8|176954.8|177049.6|176959.6|177051.3|176961.3|177044.8|176954.8|9
1729775460000|2024-10-24 13:11:00|177049.1|176959.1|177062.3|176972.3|177065.4|176975.4|177047.5|176957.5|17
1729775470000|2024-10-24 13:11:10|177062.4|176972.4|177057.1|176967.1|177063.5|176973.5|177050.7|176960.7|13
1729775480000|2024-10-24 13:11:20|177056.2|176966.2|177092.5|177002.5|177092.6|177002.6|177056.2|176966.2|20
1729775490000|2024-10-24 13:11:30|177094.9|177004.9|177095.1|177005.1|177103.9|177013.9|177092.6|177002.6|13
1729775500000|2024-10-24 13:11:40|177095.5|177005.5|177095|177005|177095.5|177005.5|177095|177005|4
1729775510000|2024-10-24 13:11:50|177094.4|177004.4|177079.1|176989.1|177094.4|177004.4|177079|176989|11
1729775520000|2024-10-24 13:12:00|177079|176989|177038.8|176948.8|177079|176989|177021.4|176931.4|31
1729775530000|2024-10-24 13:12:10|177038.5|176948.5|177037.4|176947.4|177042.3|176952.3|177032.3|176942.3|17
1729775540000|2024-10-24 13:12:20|177038.5|176948.5|177029.8|176939.8|177038.5|176948.5|177028.2|176938.2|8
1729775550000|2024-10-24 13:12:30|177032.7|176942.7|177041.3|176951.3|177041.7|176951.7|177032.7|176942.7|16
1729775560000|2024-10-24 13:12:40|177039|176949|177045.8|176955.8|177047.6|176957.6|177039|176949|17
1729775570000|2024-10-24 13:12:50|177043.9|176953.9|177051.1|176961.1|177051.3|176961.3|177037.6|176947.6|12
1729775580000|2024-10-24 13:13:00|177049.1|176959.1|177052.4|176962.4|177057.2|176967.2|177040.7|176950.7|19
1729775590000|2024-10-24 13:13:10|177050.7|176960.7|177050.1|176960.1|177053|176963|177050.1|176960.1|12
1729775600000|2024-10-24 13:13:20|177050.3|176960.3|177048.8|176958.8|177051.9|176961.9|177045.2|176955.2|13
1729775610000|2024-10-24 13:13:30|177049|176959|177056.2|176966.2|177059.4|176969.4|177045.6|176955.6|18
1729775620000|2024-10-24 13:13:40|177051.9|176961.9|177054.2|176964.2|177056.6|176966.6|177050.8|176960.8|6
1729775630000|2024-10-24 13:13:50|177051.9|176961.9|177048.3|176958.3|177052.3|176962.3|177048.3|176958.3|17
1729775640000|2024-10-24 13:14:00|177046.6|176956.6|177044.8|176954.8|177048.1|176958.1|177044.7|176954.7|11
1729775650000|2024-10-24 13:14:10|177044.7|176954.7|177052.6|176962.6|177052.6|176962.6|177035.1|176945.1|17
1729775660000|2024-10-24 13:14:20|177051.1|176961.1|177038|176948|177052|176962|177036.1|176946.1|15
1729775670000|2024-10-24 13:14:30|177035.6|176945.6|177046.2|176956.2|177048|176958|177035.6|176945.6|10
1729775680000|2024-10-24 13:14:40|177043.3|176953.3|177042.9|176952.9|177048.6|176958.6|177039.1|176949.1|9
1729775690000|2024-10-24 13:14:50|177046.3|176956.3|177046.1|176956.1|177046.3|176956.3|177041.8|176951.8|10
1729775700000|2024-10-24 13:15:00|177047.4|176957.4|177050.9|176960.9|177054.1|176964.1|177046.4|176956.4|15
1729775710000|2024-10-24 13:15:10|177050|176960|177032.6|176942.6|177050|176960|177030.1|176940.1|12
1729775720000|2024-10-24 13:15:20|177032.5|176942.5|177051|176961|177051|176961|177032.5|176942.5|12
1729775730000|2024-10-24 13:15:30|177050.1|176960.1|177046.2|176956.2|177050.1|176960.1|177046.2|176956.2|8
1729775740000|2024-10-24 13:15:40|177048.9|176958.9|177051.8|176961.8|177055.9|176965.9|177048.7|176958.7|11
1729775750000|2024-10-24 13:15:50|177052.8|176962.8|177053.6|176963.6|177053.6|176963.6|177047|176957|19
1729775760000|2024-10-24 13:16:00|177049.7|176959.7|177089.5|176999.5|177093.1|177003.1|177049.7|176959.7|20
1729775770000|2024-10-24 13:16:10|177087|176997|177092.6|177002.6|177095.5|177005.5|177051.2|176961.2|20
1729775780000|2024-10-24 13:16:20|177091.7|177001.7|177084.7|176994.7|177098.4|177008.4|177084.7|176994.7|21
1729775790000|2024-10-24 13:16:30|177088.8|176998.8|177088.6|176998.6|177092.5|177002.5|177084.3|176994.3|13
1729775800000|2024-10-24 13:16:40|177088.2|176998.2|177066.9|176976.9|177088.2|176998.2|177064.9|176974.9|13
1729775810000|2024-10-24 13:16:50|177058.7|176968.7|177037.5|176947.5|177062.2|176972.2|177037.4|176947.4|30
1729775820000|2024-10-24 13:17:00|177035.3|176945.3|177046.2|176956.2|177048.3|176958.3|177034.7|176944.7|28
1729775830000|2024-10-24 13:17:10|177044.6|176954.6|177040|176950|177049.7|176959.7|177037.3|176947.3|15
1729775840000|2024-10-24 13:17:20|177039.2|176949.2|177037.4|176947.4|177050.4|176960.4|177033|176943|21
1729775850000|2024-10-24 13:17:30|177034.5|176944.5|177039.2|176949.2|177043.3|176953.3|177034.5|176944.5|13
1729775860000|2024-10-24 13:17:40|177041.2|176951.2|177047.7|176957.7|177050.1|176960.1|177040.1|176950.1|12
1729775870000|2024-10-24 13:17:50|177046.2|176956.2|177045.7|176955.7|177048.4|176958.4|177041.5|176951.5|13
1729775880000|2024-10-24 13:18:00|177037.4|176947.4|177042.2|176952.2|177048.4|176958.4|177037.4|176947.4|17
1729775890000|2024-10-24 13:18:10|177047.3|176957.3|177031|176941|177047.3|176957.3|177031|176941|8
1729775900000|2024-10-24 13:18:20|177032.4|176942.4|177029.4|176939.4|177032.4|176942.4|177028.9|176938.9|16
1729775910000|2024-10-24 13:18:30|177029.2|176939.2|177027.8|176937.8|177031.1|176941.1|177027.5|176937.5|11
1729775920000|2024-10-24 13:18:40|177028.7|176938.7|177029.7|176939.7|177029.7|176939.7|177028.7|176938.7|2
1729775930000|2024-10-24 13:18:50|177031.3|176941.3|177045.4|176955.4|177045.4|176955.4|177030.5|176940.5|8
1729775940000|2024-10-24 13:19:00|177046.1|176956.1|177042.7|176952.7|177046.1|176956.1|177042.7|176952.7|8
1729775950000|2024-10-24 13:19:10|177043.8|176953.8|177041|176951|177052.1|176962.1|177040.1|176950.1|9
1729775960000|2024-10-24 13:19:20|177039.8|176949.8|177046.7|176956.7|177046.7|176956.7|177039.8|176949.8|15
1729775970000|2024-10-24 13:19:30|177047|176957|177040.1|176950.1|177047|176957|177040|176950|12
1729775980000|2024-10-24 13:19:40|177040.7|176950.7|177041.2|176951.2|177043.3|176953.3|177038.4|176948.4|9
1729775990000|2024-10-24 13:19:50|177040.9|176950.9|177048.9|176958.9|177049.9|176959.9|177040.9|176950.9|12
1729776000000|2024-10-24 13:20:00|177051.6|176961.6|177044.6|176954.6|177057.5|176967.5|177042.9|176952.9|17
1729776010000|2024-10-24 13:20:10|177041.9|176951.9|177041.9|176951.9|177049.8|176959.8|177041.1|176951.1|14
1729776020000|2024-10-24 13:20:20|177043.3|176953.3|177049.6|176959.6|177054|176964|177043.3|176953.3|18
1729776030000|2024-10-24 13:20:30|177050.8|176960.8|177051.5|176961.5|177051.5|176961.5|177047.5|176957.5|14
1729776040000|2024-10-24 13:20:40|177051.2|176961.2|177056.6|176966.6|177056.8|176966.8|177050.8|176960.8|15
1729776050000|2024-10-24 13:20:50|177054.9|176964.9|177044.6|176954.6|177054.9|176964.9|177043.2|176953.2|10
1729776060000|2024-10-24 13:21:00|177043.9|176953.9|177048.3|176958.3|177049.3|176959.3|177043|176953|15
1729776070000|2024-10-24 13:21:10|177046.6|176956.6|177062.5|176972.5|177064.9|176974.9|177046.6|176956.6|20
1729776080000|2024-10-24 13:21:20|177064|176974|177081.2|176991.2|177091.8|177001.8|177062.6|176972.6|26
1729776090000|2024-10-24 13:21:30|177082.4|176992.4|177084.7|176994.7|177086.2|176996.2|177080.1|176990.1|10
1729776100000|2024-10-24 13:21:40|177085.7|176995.7|177095|177005|177095|177005|177085.7|176995.7|10
1729776110000|2024-10-24 13:21:50|177095.3|177005.3|177099.4|177009.4|177099.4|177009.4|177095.3|177005.3|9
1729776120000|2024-10-24 13:22:00|177100.5|177010.5|177042.5|176952.5|177100.5|177010.5|177037.1|176947.1|25
1729776130000|2024-10-24 13:22:10|177040.4|176950.4|177019.3|176929.3|177040.4|176950.4|177017.6|176927.6|21
1729776140000|2024-10-24 13:22:20|177020.6|176930.6|177013.6|176923.6|177022.7|176932.7|177007.8|176917.8|16
1729776150000|2024-10-24 13:22:30|177015.5|176925.5|177025.3|176935.3|177026.1|176936.1|177015.5|176925.5|11
1729776160000|2024-10-24 13:22:40|177026.4|176936.4|177027.7|176937.7|177031.8|176941.8|177019.7|176929.7|16
1729776170000|2024-10-24 13:22:50|177026.7|176936.7|177027.5|176937.5|177031.7|176941.7|177026.7|176936.7|13
1729776180000|2024-10-24 13:23:00|177029.4|176939.4|177029.6|176939.6|177030.7|176940.7|177027|176937|13
1729776190000|2024-10-24 13:23:10|177027.9|176937.9|177049.4|176959.4|177049.7|176959.7|177024.6|176934.6|20
1729776200000|2024-10-24 13:23:20|177048.8|176958.8|177045|176955|177049.7|176959.7|177042.4|176952.4|10
1729776210000|2024-10-24 13:23:30|177088.3|176998.3|177054.2|176964.2|177088.3|176998.3|177050.6|176960.6|23
1729776220000|2024-10-24 13:23:40|177056.1|176966.1|177054|176964|177064.4|176974.4|177051.9|176961.9|21
1729776230000|2024-10-24 13:23:50|177055.5|176965.5|177061.8|176971.8|177061.8|176971.8|177055.3|176965.3|12
1729776240000|2024-10-24 13:24:00|177059.7|176969.7|177057.5|176967.5|177061.8|176971.8|177043.2|176953.2|26
1729776250000|2024-10-24 13:24:10|177054.9|176964.9|177055.2|176965.2|177061.7|176971.7|177053.5|176963.5|24
1729776260000|2024-10-24 13:24:20|177058.9|176968.9|177042.5|176952.5|177059.1|176969.1|177039.5|176949.5|25
1729776270000|2024-10-24 13:24:30|177042.3|176952.3|177043.6|176953.6|177046.9|176956.9|177037|176947|13
1729776280000|2024-10-24 13:24:40|177038.8|176948.8|177026|176936|177044|176954|177022|176932|17
1729776290000|2024-10-24 13:24:50|177033.8|176943.8|177031.9|176941.9|177036.9|176946.9|177025.7|176935.7|19
1729776300000|2024-10-24 13:25:00|177027.3|176937.3|177023.5|176933.5|177028.8|176938.8|177022.4|176932.4|14
1729776310000|2024-10-24 13:25:10|177027.4|176937.4|177018.4|176928.4|177027.4|176937.4|177012.9|176922.9|20
1729776320000|2024-10-24 13:25:20|177016|176926|177030.7|176940.7|177032.2|176942.2|177015.7|176925.7|11
1729776330000|2024-10-24 13:25:30|177029.7|176939.7|177036.9|176946.9|177038|176948|176986.4|176896.4|18
1729776340000|2024-10-24 13:25:40|177035.4|176945.4|177051.2|176961.2|177051.2|176961.2|177035.4|176945.4|16
1729776350000|2024-10-24 13:25:50|177046.7|176956.7|177056.7|176966.7|177060|176970|177046.7|176956.7|17
1729776360000|2024-10-24 13:26:00|177056.6|176966.6|177054.4|176964.4|177059.3|176969.3|177045.6|176955.6|14
1729776370000|2024-10-24 13:26:10|177054.2|176964.2|177045.6|176955.6|177054.2|176964.2|177045.6|176955.6|8
1729776380000|2024-10-24 13:26:20|177046.5|176956.5|177043.9|176953.9|177046.5|176956.5|177041.8|176951.8|6
1729776390000|2024-10-24 13:26:30|177045.5|176955.5|177040.8|176950.8|177047.8|176957.8|177031.3|176941.3|14
1729776400000|2024-10-24 13:26:40|177042.3|176952.3|177041.6|176951.6|177043.4|176953.4|177035.3|176945.3|9
1729776410000|2024-10-24 13:26:50|177042.6|176952.6|177037|176947|177042.6|176952.6|177026.7|176936.7|14
1729776420000|2024-10-24 13:27:00|177037.7|176947.7|177043|176953|177044.9|176954.9|177037.7|176947.7|9
1729776430000|2024-10-24 13:27:10|177043.3|176953.3|177045.3|176955.3|177045.3|176955.3|177043.3|176953.3|5
1729776440000|2024-10-24 13:27:20|177045.4|176955.4|177057.5|176967.5|177058.1|176968.1|177045.3|176955.3|12
1729776450000|2024-10-24 13:27:30|177057.6|176967.6|177057.8|176967.8|177064.1|176974.1|177055|176965|15
1729776460000|2024-10-24 13:27:40|177057.6|176967.6|177060.5|176970.5|177062.7|176972.7|177057.6|176967.6|11
1729776470000|2024-10-24 13:27:50|177060.7|176970.7|177050|176960|177060.8|176970.8|177050|176960|12
1729776480000|2024-10-24 13:28:00|177051.5|176961.5|177046.8|176956.8|177053.9|176963.9|177046.1|176956.1|13
1729776490000|2024-10-24 13:28:10|177047.5|176957.5|177055.9|176965.9|177056.2|176966.2|177047.5|176957.5|16
1729776500000|2024-10-24 13:28:20|177058.5|176968.5|177058|176968|177058.5|176968.5|177057|176967|8
1729776510000|2024-10-24 13:28:30|177058.5|176968.5|177070.6|176980.6|177088.9|176998.9|177058.5|176968.5|21
1729776520000|2024-10-24 13:28:40|177072|176982|177069.9|176979.9|177072|176982|177055.7|176965.7|18
1729776530000|2024-10-24 13:28:50|177070.8|176980.8|177076.6|176986.6|177091.2|177001.2|177070.8|176980.8|20
1729776540000|2024-10-24 13:29:00|177077.1|176987.1|177068.4|176978.4|177086.5|176996.5|177066.8|176976.8|14
1729776550000|2024-10-24 13:29:10|177068|176978|177058.6|176968.6|177070.8|176980.8|177057.5|176967.5|19
1729776560000|2024-10-24 13:29:20|177063.7|176973.7|177052.8|176962.8|177063.7|176973.7|177048|176958|9
1729776570000|2024-10-24 13:29:30|177051|176961|177046.8|176956.8|177053.3|176963.3|177044.2|176954.2|11
1729776580000|2024-10-24 13:29:40|177045.4|176955.4|177045.9|176955.9|177046.8|176956.8|177043.8|176953.8|14
1729776590000|2024-10-24 13:29:50|177045.4|176955.4|177045.5|176955.5|177049.3|176959.3|177045.2|176955.2|18
1729776600000|2024-10-24 13:30:00|177045|176955|177046.7|176956.7|177055.8|176965.8|177044.4|176954.4|27
1729776610000|2024-10-24 13:30:10|177047.6|176957.6|177020.4|176930.4|177048|176958|176999.7|176909.7|21
1729776620000|2024-10-24 13:30:20|177021.3|176931.3|177008.5|176918.5|177021.3|176931.3|176992.6|176902.6|36
1729776630000|2024-10-24 13:30:30|177010.8|176920.8|177000.9|176910.9|177010.8|176920.8|176996.8|176906.8|28
1729776640000|2024-10-24 13:30:40|177001.5|176911.5|177022.4|176932.4|177022.4|176932.4|176995|176905|25
1729776650000|2024-10-24 13:30:50|177016.7|176926.7|176999.7|176909.7|177021.2|176931.2|176999.7|176909.7|20
1729776660000|2024-10-24 13:31:00|177001.7|176911.7|176995.8|176905.8|177002.4|176912.4|176995|176905|16
1729776670000|2024-10-24 13:31:10|176993.6|176903.6|176984.6|176894.6|176997|176907|176984.6|176894.6|23
1729776680000|2024-10-24 13:31:20|176989.4|176899.4|176968.7|176878.7|176989.4|176899.4|176959.6|176869.6|27
1729776690000|2024-10-24 13:31:30|176966.7|176876.7|176941.8|176851.8|176967|176877|176934.7|176844.7|17
1729776700000|2024-10-24 13:31:40|176939|176849|176930.8|176840.8|176945.3|176855.3|176925.9|176835.9|22
1729776710000|2024-10-24 13:31:50|176932|176842|176892.7|176802.7|176932|176842|176891.9|176801.9|19
1729776720000|2024-10-24 13:32:00|176892.5|176802.5|176895|176805|176897.5|176807.5|176891.3|176801.3|9
1729776730000|2024-10-24 13:32:10|176897.9|176807.9|176906.1|176816.1|176906.1|176816.1|176885|176795|14
1729776740000|2024-10-24 13:32:20|176901.7|176811.7|176899.4|176809.4|176901.9|176811.9|176893.9|176803.9|12
1729776750000|2024-10-24 13:32:30|176897.8|176807.8|176902.7|176812.7|176905.7|176815.7|176896.4|176806.4|13
1729776760000|2024-10-24 13:32:40|176904.3|176814.3|176938|176848|176942.4|176852.4|176898.6|176808.6|20
1729776770000|2024-10-24 13:32:50|176938.2|176848.2|176943.8|176853.8|176944|176854|176936.6|176846.6|11
1729776780000|2024-10-24 13:33:00|176944.4|176854.4|176947|176857|176947.1|176857.1|176944.4|176854.4|7
1729776790000|2024-10-24 13:33:10|176947.2|176857.2|176948|176858|176948|176858|176947.2|176857.2|7
1729776800000|2024-10-24 13:33:20|176947.8|176857.8|176946.7|176856.7|176948.2|176858.2|176946.4|176856.4|9
1729776810000|2024-10-24 13:33:30|176942.5|176852.5|176943.9|176853.9|176945.1|176855.1|176940.8|176850.8|6
1729776820000|2024-10-24 13:33:40|176944.6|176854.6|176944.1|176854.1|176945.8|176855.8|176943.9|176853.9|10
1729776830000|2024-10-24 13:33:50|176940.5|176850.5|176946|176856|176946|176856|176940.5|176850.5|4
1729776840000|2024-10-24 13:34:00|176946.5|176856.5|176970.5|176880.5|176974.2|176884.2|176945.7|176855.7|16
1729776850000|2024-10-24 13:34:10|176971.1|176881.1|176960.3|176870.3|176971.1|176881.1|176956|176866|21
1729776860000|2024-10-24 13:34:20|176960.2|176870.2|176962.1|176872.1|176965.4|176875.4|176952.6|176862.6|19
1729776870000|2024-10-24 13:34:30|176960.8|176870.8|176939.8|176849.8|176965.4|176875.4|176939.8|176849.8|20
1729776880000|2024-10-24 13:34:40|176936.2|176846.2|176946.4|176856.4|176948.7|176858.7|176935.3|176845.3|21
1729776890000|2024-10-24 13:34:50|176947.3|176857.3|176945.5|176855.5|176953.8|176863.8|176945.5|176855.5|22
1729776900000|2024-10-24 13:35:00|176948.8|176858.8|176937.9|176847.9|176955.2|176865.2|176934.3|176844.3|25
1729776910000|2024-10-24 13:35:10|176937.8|176847.8|176940.8|176850.8|176940.8|176850.8|176922.5|176832.5|19
1729776920000|2024-10-24 13:35:20|176932.6|176842.6|176944.4|176854.4|176949.5|176859.5|176932.6|176842.6|23
1729776930000|2024-10-24 13:35:30|176942.4|176852.4|176954.1|176864.1|176955.5|176865.5|176937.4|176847.4|24
1729776940000|2024-10-24 13:35:40|176952.7|176862.7|176966.2|176876.2|176971.3|176881.3|176951.2|176861.2|25
1729776950000|2024-10-24 13:35:50|176965.7|176875.7|176972.5|176882.5|176973.4|176883.4|176964.6|176874.6|21
1729776960000|2024-10-24 13:36:00|176973.3|176883.3|177006.2|176916.2|177011.8|176921.8|176966.2|176876.2|25
1729776970000|2024-10-24 13:36:10|177006.4|176916.4|176985.7|176895.7|177006.4|176916.4|176985.7|176895.7|20
1729776980000|2024-10-24 13:36:20|176991.1|176901.1|176996.7|176906.7|176997.9|176907.9|176985.4|176895.4|18
1729776990000|2024-10-24 13:36:30|176996.6|176906.6|176998.2|176908.2|176998.2|176908.2|176988|176898|20
1729777000000|2024-10-24 13:36:40|176996.2|176906.2|176996.3|176906.3|177000.9|176910.9|176985.1|176895.1|17
1729777010000|2024-10-24 13:36:50|176998.2|176908.2|176999.7|176909.7|176999.7|176909.7|176984.5|176894.5|19
1729777020000|2024-10-24 13:37:00|177002.8|176912.8|177012.9|176922.9|177015|176925|176995.3|176905.3|15
1729777030000|2024-10-24 13:37:10|177012.4|176922.4|177016.4|176926.4|177016.8|176926.8|177008.1|176918.1|15
1729777040000|2024-10-24 13:37:20|177016.3|176926.3|177014.2|176924.2|177017.7|176927.7|177012|176922|20
1729777050000|2024-10-24 13:37:30|177014.7|176924.7|177021.8|176931.8|177021.8|176931.8|177005.6|176915.6|15
1729777060000|2024-10-24 13:37:40|177018.8|176928.8|177013.5|176923.5|177018.8|176928.8|177007.6|176917.6|14
1729777070000|2024-10-24 13:37:50|177016.1|176926.1|176986.1|176896.1|177017|176927|176980.5|176890.5|17
1729777080000|2024-10-24 13:38:00|176985.1|176895.1|176988.1|176898.1|176988.1|176898.1|176983.1|176893.1|15
1729777090000|2024-10-24 13:38:10|176987.3|176897.3|176963|176873|176988|176898|176963|176873|16
1729777100000|2024-10-24 13:38:20|176965.4|176875.4|176946.9|176856.9|176967.6|176877.6|176946.3|176856.3|13
1729777110000|2024-10-24 13:38:30|176946.2|176856.2|176930|176840|176946.2|176856.2|176920.1|176830.1|18
1729777120000|2024-10-24 13:38:40|176929.3|176839.3|176946.3|176856.3|176946.3|176856.3|176929.3|176839.3|17
1729777130000|2024-10-24 13:38:50|176949.6|176859.6|176968|176878|176968.3|176878.3|176947.9|176857.9|21
1729777140000|2024-10-24 13:39:00|176973.2|176883.2|176971.1|176881.1|176977.1|176887.1|176964|176874|14
1729777150000|2024-10-24 13:39:10|176967.2|176877.2|176963.7|176873.7|176967.2|176877.2|176963.2|176873.2|15
1729777160000|2024-10-24 13:39:20|176964.9|176874.9|176966.4|176876.4|176966.4|176876.4|176962.4|176872.4|17
1729777170000|2024-10-24 13:39:30|176970.1|176880.1|176964.7|176874.7|176972.8|176882.8|176961.1|176871.1|23
1729777180000|2024-10-24 13:39:40|176964.1|176874.1|176953.1|176863.1|176966|176876|176945.7|176855.7|17
1729777190000|2024-10-24 13:39:50|176948.4|176858.4|176944.7|176854.7|176953|176863|176938.2|176848.2|15
1729777200000|2024-10-24 13:40:00|176936.2|176846.2|176941.9|176851.9|176941.9|176851.9|176932.3|176842.3|22
1729777210000|2024-10-24 13:40:10|176942|176852|176946.3|176856.3|176947.4|176857.4|176942|176852|13
1729777220000|2024-10-24 13:40:20|176946.5|176856.5|176974.3|176884.3|176974.3|176884.3|176946.5|176856.5|9
1729777230000|2024-10-24 13:40:30|176974.5|176884.5|176990.5|176900.5|176999.4|176909.4|176974.5|176884.5|17
1729777240000|2024-10-24 13:40:40|176998.1|176908.1|177018.7|176928.7|177020.2|176930.2|176997|176907|11
1729777250000|2024-10-24 13:40:50|177018.3|176928.3|177015.1|176925.1|177018.5|176928.5|177009.6|176919.6|21
1729777260000|2024-10-24 13:41:00|177014.8|176924.8|177018.1|176928.1|177025.1|176935.1|177014.8|176924.8|14
1729777270000|2024-10-24 13:41:10|177016.4|176926.4|177025.9|176935.9|177025.9|176935.9|177015.3|176925.3|15
1729777280000|2024-10-24 13:41:20|177026.8|176936.8|177032.3|176942.3|177032.3|176942.3|177019.1|176929.1|20
1729777290000|2024-10-24 13:41:30|177032.2|176942.2|177027.9|176937.9|177032.5|176942.5|177020.5|176930.5|15
1729777300000|2024-10-24 13:41:40|177033.4|176943.4|177035|176945|177035|176945|177029.7|176939.7|11
1729777310000|2024-10-24 13:41:50|177035.3|176945.3|177080.1|176990.1|177082.7|176992.7|177034.1|176944.1|19
1729777320000|2024-10-24 13:42:00|177082|176992|177101|177011|177105.2|177015.2|177082|176992|15
1729777330000|2024-10-24 13:42:10|177102|177012|177073.5|176983.5|177102.3|177012.3|177072.7|176982.7|23
1729777340000|2024-10-24 13:42:20|177075|176985|177102.5|177012.5|177104.9|177014.9|177075|176985|13
1729777350000|2024-10-24 13:42:30|177104.4|177014.4|177106.7|177016.7|177110.7|177020.7|177104.4|177014.4|12
1729777360000|2024-10-24 13:42:40|177107.3|177017.3|177053.8|176963.8|177107.3|177017.3|177048.2|176958.2|24
1729777370000|2024-10-24 13:42:50|177047.9|176957.9|177075.7|176985.7|177079.5|176989.5|177047.9|176957.9|13
1729777380000|2024-10-24 13:43:00|177076.1|176986.1|177088.5|176998.5|177094.2|177004.2|177076.1|176986.1|28
1729777390000|2024-10-24 13:43:10|177090.6|177000.6|177088.7|176998.7|177093.3|177003.3|177080.5|176990.5|24
1729777400000|2024-10-24 13:43:20|177087.2|176997.2|177098|177008|177099.1|177009.1|177084.5|176994.5|15
1729777410000|2024-10-24 13:43:30|177100.7|177010.7|177099.4|177009.4|177102.1|177012.1|177095.1|177005.1|13
1729777420000|2024-10-24 13:43:40|177106.6|177016.6|177092.2|177002.2|177107.7|177017.7|177092.2|177002.2|18
1729777430000|2024-10-24 13:43:50|177094.7|177004.7|177090.2|177000.2|177094.7|177004.7|177086|176996|10
1729777440000|2024-10-24 13:44:00|177088.1|176998.1|177038.9|176948.9|177094.2|177004.2|177038.9|176948.9|21
1729777450000|2024-10-24 13:44:10|177037.6|176947.6|177018.8|176928.8|177037.6|176947.6|177016.6|176926.6|17
1729777460000|2024-10-24 13:44:20|177019.7|176929.7|177021|176931|177021|176931|177015.1|176925.1|11
1729777470000|2024-10-24 13:44:30|177018.6|176928.6|177021.1|176931.1|177028.5|176938.5|177017.8|176927.8|15
1729777480000|2024-10-24 13:44:40|177018.9|176928.9|176992.6|176902.6|177018.9|176928.9|176923.6|176833.6|18
1729777490000|2024-10-24 13:44:50|176996.5|176866.5|177139.6|176797.6|177139.6|176882.9|176990.4|176792|17
1729777500000|2024-10-24 13:45:00|177305.2|176963.2|177210.2|177080.2|177350.9|177080.2|177204|176926.6|24
1729777510000|2024-10-24 13:45:10|177208|177078|177308.1|177178.1|177344.7|177214.7|177202.3|177072.3|28
1729777520000|2024-10-24 13:45:20|177312.2|177182.2|177322.8|177192.8|177329.9|177199.9|177308.6|177178.6|20
1729777530000|2024-10-24 13:45:30|177311.7|177181.7|177313.4|177183.4|177313.4|177183.4|177309|177179|14
1729777540000|2024-10-24 13:45:40|177203.6|177113.6|177231.5|177141.5|177234.7|177144.7|177203.6|177113.6|20
1729777550000|2024-10-24 13:45:50|177231.6|177141.6|177258.1|177128.1|177291.7|177142.5|177231.6|177091.3|20
1729777560000|2024-10-24 13:46:00|177257.3|177127.3|177214|177124|177257.5|177129.8|177200.8|177110.8|17
1729777570000|2024-10-24 13:46:10|177214.7|177124.7|177151.4|177061.4|177217.2|177127.2|177147.7|177044.8|14
1729777580000|2024-10-24 13:46:20|177152.9|177062.9|177151.1|177061.1|177152.9|177062.9|177147.4|177057.4|10
1729777590000|2024-10-24 13:46:30|177151.3|177061.3|177136.2|177046.2|177151.3|177061.3|177136.2|177046.2|13
1729777600000|2024-10-24 13:46:40|177137.4|177047.4|177164|177074|177164.3|177074.3|177137.4|177047.4|20
1729777610000|2024-10-24 13:46:50|177164.4|177074.4|177158.7|177068.7|177167.1|177077.1|177157.7|177067.7|23
1729777620000|2024-10-24 13:47:00|177160.3|177070.3|177140.5|177050.5|177160.8|177070.8|177125.5|177035.5|26
1729777630000|2024-10-24 13:47:10|177143.2|177053.2|177107.7|177017.7|177143.2|177053.2|177105.3|177015.3|26
1729777640000|2024-10-24 13:47:20|177102.8|177012.8|177114|177024|177114.4|177024.4|177094.5|177004.5|34
1729777650000|2024-10-24 13:47:30|177112.6|177022.6|177116.1|177026.1|177120.5|177030.5|177101.6|177011.6|29
1729777660000|2024-10-24 13:47:40|177117.3|177027.3|177139.4|177049.4|177139.4|177049.4|177114.6|177024.6|27
1729777670000|2024-10-24 13:47:50|177138.8|177048.8|177144.4|177054.4|177146.8|177056.8|177136.6|177046.6|18
1729777680000|2024-10-24 13:48:00|177142.4|177052.4|177135.6|177045.6|177145.9|177055.9|177128.6|177038.6|22
1729777690000|2024-10-24 13:48:10|177139.3|177049.3|177137|177047|177140.5|177050.5|177130.9|177040.9|14
1729777700000|2024-10-24 13:48:20|177138.5|177048.5|177142.2|177052.2|177144.1|177054.1|177129.2|177039.2|19
1729777710000|2024-10-24 13:48:30|177139.7|177049.7|177172.3|177082.3|177173|177083|177136|177046|18
1729777720000|2024-10-24 13:48:40|177168.1|177078.1|177174.2|177084.2|177179.5|177089.5|177166.5|177076.5|13
1729777730000|2024-10-24 13:48:50|177173.3|177083.3|177166.6|177076.6|177177|177087|177166|177076|19
1729777740000|2024-10-24 13:49:00|177166.8|177076.8|177179.1|177089.1|177179.1|177089.1|177166.8|177076.8|15
1729777750000|2024-10-24 13:49:10|177173.8|177083.8|177165.8|177075.8|177177.8|177087.8|177165.8|177075.8|16
1729777760000|2024-10-24 13:49:20|177167.6|177077.6|177172.6|177082.6|177175|177085|177155.5|177065.5|27
1729777770000|2024-10-24 13:49:30|177175.7|177085.7|177177.9|177087.9|177179.2|177089.2|177166.8|177076.8|14
1729777780000|2024-10-24 13:49:40|177174.9|177084.9|177172.3|177082.3|177174.9|177084.9|177162.7|177072.7|9
1729777790000|2024-10-24 13:49:50|177172.6|177082.6|177221.4|177131.4|177221.4|177131.4|177172.6|177082.6|12
1729777800000|2024-10-24 13:50:00|177224.5|177134.5|177210.1|177120.1|177224.5|177134.5|177205.9|177115.9|23
1729777810000|2024-10-24 13:50:10|177214.9|177124.9|177180.8|177090.8|177227.4|177137.4|177177.3|177087.3|21
1729777820000|2024-10-24 13:50:20|177183.6|177093.6|177179.2|177089.2|177193.2|177103.2|177179.2|177089.2|20
1729777830000|2024-10-24 13:50:30|177181.7|177091.7|177186.3|177096.3|177193.1|177103.1|177167.5|177077.5|23
1729777840000|2024-10-24 13:50:40|177191.2|177101.2|177196.9|177106.9|177197.4|177107.4|177189.1|177099.1|31
1729777850000|2024-10-24 13:50:50|177199.5|177109.5|177242.9|177152.9|177255.8|177165.8|177199.5|177109.5|23
1729777860000|2024-10-24 13:51:00|177246.3|177156.3|177274.8|177184.8|177277.1|177187.1|177245.1|177155.1|23
1729777870000|2024-10-24 13:51:10|177275.6|177185.6|177259.9|177169.9|177277.4|177187.4|177256.3|177166.3|11
1729777880000|2024-10-24 13:51:20|177262.2|177172.2|177237.7|177147.7|177264.1|177174.1|177236.2|177146.2|17
1729777890000|2024-10-24 13:51:30|177243.7|177153.7|177236.1|177146.1|177245.3|177155.3|177231.7|177141.7|23
1729777900000|2024-10-24 13:51:40|177242.7|177152.7|177234|177144|177255.4|177165.4|177232.1|177142.1|21
1729777910000|2024-10-24 13:51:50|177240.9|177150.9|177246.9|177156.9|177251.6|177161.6|177240.4|177150.4|18
1729777920000|2024-10-24 13:52:00|177250.9|177160.9|177245.7|177155.7|177258|177168|177245.7|177155.7|16
1729777930000|2024-10-24 13:52:10|177243.7|177153.7|177255.1|177165.1|177255.1|177165.1|177238.9|177148.9|17
1729777940000|2024-10-24 13:52:20|177253.3|177163.3|177257.2|177167.2|177257.2|177167.2|177247.4|177157.4|19
1729777950000|2024-10-24 13:52:30|177258.6|177168.6|177272.5|177182.5|177288.4|177198.4|177258.6|177168.6|19
1729777960000|2024-10-24 13:52:40|177273.6|177183.6|177260.2|177170.2|177279.3|177189.3|177259.4|177169.4|26
1729777970000|2024-10-24 13:52:50|177266.9|177176.9|177269.7|177179.7|177281.2|177191.2|177266.9|177176.9|22
1729777980000|2024-10-24 13:53:00|177272.2|177182.2|177261|177171|177276.1|177186.1|177260.4|177170.4|21
1729777990000|2024-10-24 13:53:10|177261.9|177171.9|177258.4|177168.4|177263.5|177173.5|177257.6|177167.6|15
1729778000000|2024-10-24 13:53:20|177260.4|177170.4|177258.9|177168.9|177263.9|177173.9|177255.6|177165.6|17
1729778010000|2024-10-24 13:53:30|177257.4|177167.4|177259|177169|177261.7|177171.7|177257.2|177167.2|17
1729778020000|2024-10-24 13:53:40|177258.7|177168.7|177269.5|177179.5|177273.1|177183.1|177258.7|177168.7|18
1729778030000|2024-10-24 13:53:50|177271.5|177181.5|177264.9|177174.9|177271.5|177181.5|177263.9|177173.9|11
1729778040000|2024-10-24 13:54:00|177264|177174|177257.3|177167.3|177264|177174|177257.3|177167.3|17
1729778050000|2024-10-24 13:54:10|177235|177145|177260.2|177170.2|177260.9|177170.9|177235|177145|21
1729778060000|2024-10-24 13:54:20|177255.4|177165.4|177250.5|177160.5|177257.5|177167.5|177245.4|177155.4|19
1729778070000|2024-10-24 13:54:30|177249.3|177159.3|177253.3|177163.3|177255.2|177165.2|177246.9|177156.9|21
1729778080000|2024-10-24 13:54:40|177253.4|177163.4|177258.6|177168.6|177258.6|177168.6|177245|177155|22
1729778090000|2024-10-24 13:54:50|177255.7|177165.7|177251.4|177161.4|177257.3|177167.3|177248.8|177158.8|25
1729778100000|2024-10-24 13:55:00|177254.6|177164.6|177208.2|177118.2|177254.6|177164.6|177198.7|177108.7|29
1729778110000|2024-10-24 13:55:10|177208|177118|177212.6|177122.6|177214.2|177124.2|177207.6|177117.6|17
1729778120000|2024-10-24 13:55:20|177210.7|177120.7|177181.7|177091.7|177210.7|177120.7|177179.5|177089.5|16
1729778130000|2024-10-24 13:55:30|177181.8|177091.8|177185.8|177095.8|177187.3|177097.3|177176.1|177086.1|20
1729778140000|2024-10-24 13:55:40|177185|177095|177184.5|177094.5|177185|177095|177180|177090|12
1729778150000|2024-10-24 13:55:50|177187.2|177097.2|177188.8|177098.8|177197.5|177107.5|177182.5|177092.5|22
1729778160000|2024-10-24 13:56:00|177186.6|177096.6|177187.7|177097.7|177188.4|177098.4|177178.8|177088.8|19
1729778170000|2024-10-24 13:56:10|177188.2|177098.2|177182.7|177092.7|177194|177104|177182.7|177092.7|16
1729778180000|2024-10-24 13:56:20|177181.2|177091.2|177187|177097|177187|177097|177176.7|177086.7|16
1729778190000|2024-10-24 13:56:30|177192.9|177102.9|177183.4|177093.4|177194.3|177104.3|177183.4|177093.4|11
1729778200000|2024-10-24 13:56:40|177183.6|177093.6|177183.7|177093.7|177184.2|177094.2|177182.6|177092.6|12
1729778210000|2024-10-24 13:56:50|177187.3|177097.3|177192.9|177102.9|177196.4|177106.4|177184.1|177094.1|11
1729778220000|2024-10-24 13:57:00|177192.4|177102.4|177208.6|177118.6|177218|177128|177191.6|177101.6|20
1729778230000|2024-10-24 13:57:10|177207.4|177117.4|177184.7|177094.7|177209.6|177119.6|177184.7|177094.7|9
1729778240000|2024-10-24 13:57:20|177184.1|177094.1|177186.7|177096.7|177188.6|177098.6|177184.1|177094.1|8
1729778250000|2024-10-24 13:57:30|177189.6|177099.6|177152.4|177062.4|177191.2|177101.2|177134.1|177044.1|14
1729778260000|2024-10-24 13:57:40|177158.3|177068.3|177161.4|177071.4|177164.7|177074.7|177157.3|177067.3|15
1729778270000|2024-10-24 13:57:50|177159.9|177069.9|177149.2|177059.2|177160.1|177070.1|177145.7|177055.7|21
1729778280000|2024-10-24 13:58:00|177150.2|177060.2|177109.3|177019.3|177150.6|177060.6|177096.9|177006.9|23
1729778290000|2024-10-24 13:58:10|177103.1|177013.1|177104.9|177014.9|177105.1|177015.1|177092.1|177002.1|11
1729778300000|2024-10-24 13:58:20|177104.1|177014.1|177109.6|177019.6|177109.6|177019.6|177094.5|177004.5|14
1729778310000|2024-10-24 13:58:30|177099.5|177009.5|177109.4|177019.4|177109.4|177019.4|177099.5|177009.5|10
1729778320000|2024-10-24 13:58:40|177108.8|177018.8|177173.6|177043.6|177173.6|177043.6|177103.1|177013.1|8
1729778330000|2024-10-24 13:58:50|177181.8|177051.8|177224.5|177094.5|177231.7|177101.7|177174.3|177050.1|20
1729778340000|2024-10-24 13:59:00|177233.1|177103.1|177234.1|177104.1|177234.1|177104.1|177226.2|177096.2|15
1729778350000|2024-10-24 13:59:10|177235.8|177105.8|177236.6|177106.6|177236.8|177106.8|177234.8|177104.8|7
1729778360000|2024-10-24 13:59:20|177237.5|177107.5|177237.8|177107.8|177241.6|177111.6|177236.7|177106.7|14
1729778370000|2024-10-24 13:59:30|177225.7|177095.7|177206.9|177076.9|177229.7|177099.7|177206.9|177076.9|13
1729778380000|2024-10-24 13:59:40|177213.2|177083.2|177239.6|177109.6|177239.6|177109.6|177213.2|177083.2|7
1729778390000|2024-10-24 13:59:50|177292.9|177041.2|177215.5|176970.4|177294.4|177109.6|177215.5|176970.4|16
1729778400000|2024-10-24 14:00:00|177194.2|176960.3|177221.6|177016.4|177221.6|177059.8|177178.5|176953|10
1729778410000|2024-10-24 14:00:10|177184.8|177054.8|177167.7|177037.7|177187.7|177057.7|177167.7|177037.7|20
1729778420000|2024-10-24 14:00:20|177170.2|177040.2|177166.8|177036.8|177170.2|177040.2|177166.8|177036.8|5
1729778430000|2024-10-24 14:00:30|177167.5|177037.5|177174.1|177044.1|177174.9|177044.9|177166.7|177036.7|13
1729778440000|2024-10-24 14:00:40|177169.3|177039.3|177166.4|177036.4|177169.3|177039.3|177166.4|177036.4|5
1729778450000|2024-10-24 14:00:50|177169.1|177039.1|177166.7|177036.7|177169.1|177039.1|177166.5|177036.5|6
1729778460000|2024-10-24 14:01:00|177166|177036|177150.8|177060.8|177166|177061.4|177145.6|177027|12
1729778470000|2024-10-24 14:01:10|177151.2|177061.2|177123|177033|177151.2|177061.2|177123|177033|15
1729778480000|2024-10-24 14:01:20|177117.3|177027.3|177153|177063|177153.8|177063.8|177114.5|177024.5|21
1729778490000|2024-10-24 14:01:30|177150.8|177060.8|177122|177032|177150.8|177060.8|177118.8|177028.8|30
1729778500000|2024-10-24 14:01:40|177125.9|177035.9|177095.9|177005.9|177125.9|177035.9|177095.9|177005.9|25
1729778510000|2024-10-24 14:01:50|177095.5|177005.5|177070|176980|177096.2|177006.2|177069.3|176979.3|23
1729778520000|2024-10-24 14:02:00|177072.2|176982.2|177075.2|176985.2|177094.3|177004.3|177070|176980|28
1729778530000|2024-10-24 14:02:10|177060.9|176970.9|177071.3|176981.3|177071.3|176981.3|177039.1|176949.1|27
1729778540000|2024-10-24 14:02:20|177070.6|176980.6|177075.2|176985.2|177077.6|176987.6|177061.9|176971.9|26
1729778550000|2024-10-24 14:02:30|177073.1|176983.1|177064.5|176974.5|177076.2|176986.2|177061.4|176971.4|17
1729778560000|2024-10-24 14:02:40|177061.7|176971.7|177042.9|176952.9|177064|176974|177039.6|176949.6|22
1729778570000|2024-10-24 14:02:50|177039.1|176949.1|177002|176912|177039.1|176949.1|176998.7|176908.7|28
1729778580000|2024-10-24 14:03:00|176998.5|176908.5|177002.9|176912.9|177005.9|176915.9|176988.3|176898.3|25
1729778590000|2024-10-24 14:03:10|177012.1|176922.1|177016.6|176926.6|177020.1|176930.1|177007.9|176917.9|19
1729778600000|2024-10-24 14:03:20|177021.1|176931.1|177052.2|176962.2|177069.9|176979.9|177021.1|176931.1|24
1729778610000|2024-10-24 14:03:30|177052.1|176962.1|177034.7|176944.7|177052.1|176962.1|177028.9|176938.9|16
1729778620000|2024-10-24 14:03:40|177034.2|176944.2|177024.6|176934.6|177035.7|176945.7|177023.1|176933.1|24
1729778630000|2024-10-24 14:03:50|177021.9|176931.9|176990.7|176900.7|177024.7|176934.7|176981|176891|20
1729778640000|2024-10-24 14:04:00|176989.8|176899.8|176984.9|176894.9|176990.8|176900.8|176984.5|176894.5|27
1729778650000|2024-10-24 14:04:10|176983.3|176893.3|176988.8|176898.8|176989.2|176899.2|176981.4|176891.4|23
1729778660000|2024-10-24 14:04:20|176983.8|176893.8|177032.7|176942.7|177032.7|176942.7|176980.6|176890.6|29
1729778670000|2024-10-24 14:04:30|177034.6|176944.6|177033.1|176943.1|177036.9|176946.9|177030.3|176940.3|22
1729778680000|2024-10-24 14:04:40|177034|176944|177049.2|176959.2|177050|176960|177030.8|176940.8|28
1729778690000|2024-10-24 14:04:50|177049.7|176959.7|177047|176957|177051.4|176961.4|177045.8|176955.8|14
1729778700000|2024-10-24 14:05:00|177050.3|176960.3|177022.8|176932.8|177050.3|176960.3|177002.8|176912.8|27
1729778710000|2024-10-24 14:05:10|177019.5|176929.5|177024.2|176934.2|177026|176936|177018.3|176928.3|16
1729778720000|2024-10-24 14:05:20|177024.6|176934.6|177019.8|176929.8|177024.6|176934.6|177017|176927|14
1729778730000|2024-10-24 14:05:30|177020.8|176930.8|177018.5|176928.5|177022.9|176932.9|177016.9|176926.9|22
1729778740000|2024-10-24 14:05:40|177017.9|176927.9|177012.4|176922.4|177020.3|176930.3|177007.3|176917.3|27
1729778750000|2024-10-24 14:05:50|177012.1|176922.1|177017.4|176927.4|177019.5|176929.5|177011.5|176921.5|14
1729778760000|2024-10-24 14:06:00|177019|176929|177017.2|176927.2|177019|176929|177015.6|176925.6|12
1729778770000|2024-10-24 14:06:10|177008.3|176918.3|177033.7|176943.7|177034.4|176944.4|177006.9|176916.9|18
1729778780000|2024-10-24 14:06:20|177027.5|176937.5|177021.3|176931.3|177027.5|176937.5|177019.4|176929.4|12
1729778790000|2024-10-24 14:06:30|177020|176930|177031.1|176941.1|177031.1|176941.1|177014.3|176924.3|18
1729778800000|2024-10-24 14:06:40|177030.7|176940.7|177021.4|176931.4|177030.7|176940.7|177019.9|176929.9|14
1729778810000|2024-10-24 14:06:50|177021.5|176931.5|177020.3|176930.3|177025.1|176935.1|177019.4|176929.4|17
1729778820000|2024-10-24 14:07:00|177018.4|176928.4|177023.4|176933.4|177023.4|176933.4|177015.5|176925.5|19
1729778830000|2024-10-24 14:07:10|177024.2|176934.2|176973.7|176883.7|177025.1|176935.1|176968.3|176878.3|23
1729778840000|2024-10-24 14:07:20|176972.2|176882.2|177006.1|176916.1|177010.7|176920.7|176972.2|176882.2|24
1729778850000|2024-10-24 14:07:30|177003.4|176913.4|177047.3|176957.3|177066.9|176976.9|177003.4|176913.4|31
1729778860000|2024-10-24 14:07:40|177020.4|176930.4|177003.6|176913.6|177020.4|176930.4|176982.6|176892.6|29
1729778870000|2024-10-24 14:07:50|177003.8|176913.8|176947|176857|177004.9|176914.9|176943.2|176853.2|24
1729778880000|2024-10-24 14:08:00|176942.3|176852.3|176944.5|176854.5|176949.5|176859.5|176932.7|176842.7|23
1729778890000|2024-10-24 14:08:10|176946.6|176856.6|176947.6|176857.6|176951.1|176861.1|176945.5|176855.5|17
1729778900000|2024-10-24 14:08:20|176945.4|176855.4|176949.8|176859.8|176949.8|176859.8|176944.8|176854.8|9
1729778910000|2024-10-24 14:08:30|176950.2|176860.2|176945.7|176855.7|176952.2|176862.2|176945.7|176855.7|13
1729778920000|2024-10-24 14:08:40|176946|176856|176948.3|176858.3|176953.1|176863.1|176946|176856|18
1729778930000|2024-10-24 14:08:50|176959.7|176869.7|176949|176859|176996.8|176906.8|176945|176855|18
1729778940000|2024-10-24 14:09:00|176948.7|176858.7|176949.2|176859.2|176952.5|176862.5|176944.4|176854.4|20
1729778950000|2024-10-24 14:09:10|176951.2|176861.2|176950.7|176860.7|176959.8|176869.8|176949.5|176859.5|14
1729778960000|2024-10-24 14:09:20|176948.8|176858.8|176948.9|176858.9|176952.2|176862.2|176942.3|176852.3|17
1729778970000|2024-10-24 14:09:30|176950|176860|176930.9|176840.9|176950|176860|176930.7|176840.7|15
1729778980000|2024-10-24 14:09:40|176931.1|176841.1|176929.6|176839.6|176934.7|176844.7|176929.6|176839.6|21
1729778990000|2024-10-24 14:09:50|176933|176843|176893.9|176803.9|176946.9|176856.9|176892.3|176802.3|22
1729779000000|2024-10-24 14:10:00|176895.8|176805.8|176882|176792|176896.4|176806.4|176870.2|176780.2|30
1729779010000|2024-10-24 14:10:10|176878.3|176788.3|176898.7|176808.7|176901.7|176811.7|176867.6|176777.6|27
1729779020000|2024-10-24 14:10:20|176898.4|176808.4|176899.6|176809.6|176900.2|176810.2|176894.8|176804.8|17
1729779030000|2024-10-24 14:10:30|176899.7|176809.7|176890.1|176800.1|176909|176819|176889.7|176799.7|14
1729779040000|2024-10-24 14:10:40|176889.6|176799.6|176894.3|176804.3|176894.3|176804.3|176889.6|176799.6|6
1729779050000|2024-10-24 14:10:50|176894.9|176804.9|176895.7|176805.7|176903.9|176813.9|176894.3|176804.3|8
1729779060000|2024-10-24 14:11:00|176889.9|176799.9|176869.6|176779.6|176893.7|176803.7|176869.6|176779.6|7
1729779070000|2024-10-24 14:11:10|176871.8|176781.8|176875.8|176785.8|176884|176794|176871.8|176781.8|17
1729779080000|2024-10-24 14:11:20|176882.9|176792.9|176894.5|176804.5|176894.5|176804.5|176882.9|176792.9|9
1729779090000|2024-10-24 14:11:30|176896.7|176806.7|176891.5|176801.5|176902.1|176812.1|176891.5|176801.5|12
1729779100000|2024-10-24 14:11:40|176891.6|176801.6|176994.8|176904.8|176994.8|176904.8|176891.6|176801.6|27
1729779110000|2024-10-24 14:11:50|176992.6|176902.6|176991.4|176901.4|176992.7|176902.7|176986.4|176896.4|18
1729779120000|2024-10-24 14:12:00|176991.7|176901.7|177031.6|176941.6|177031.6|176941.6|176988.4|176898.4|32
1729779130000|2024-10-24 14:12:10|177028.8|176938.8|177009.6|176919.6|177028.8|176938.8|177000|176910|20
1729779140000|2024-10-24 14:12:20|177009.3|176919.3|177019.1|176929.1|177025.7|176935.7|177004.4|176914.4|11
1729779150000|2024-10-24 14:12:30|177021.3|176931.3|177020.8|176930.8|177021.3|176931.3|177019.4|176929.4|8
1729779160000|2024-10-24 14:12:40|177020.3|176930.3|177032.7|176942.7|177033.9|176943.9|177020.3|176930.3|25
1729779170000|2024-10-24 14:12:50|177032.4|176942.4|177021.4|176931.4|177034.5|176944.5|177021|176931|21
1729779180000|2024-10-24 14:13:00|177021.3|176931.3|177022.5|176932.5|177023.4|176933.4|177017.1|176927.1|23
1729779190000|2024-10-24 14:13:10|177024.8|176934.8|177060|176970|177067.9|176977.9|177023.8|176933.8|27
1729779200000|2024-10-24 14:13:20|177057.5|176967.5|177033.5|176943.5|177063.2|176973.2|177030.6|176940.6|27
1729779210000|2024-10-24 14:13:30|177032.5|176942.5|177023.5|176933.5|177033.6|176943.6|177023.5|176933.5|21
1729779220000|2024-10-24 14:13:40|177027.9|176937.9|177024.8|176934.8|177027.9|176937.9|177021.5|176931.5|19
1729779230000|2024-10-24 14:13:50|177029.4|176939.4|177031.8|176941.8|177036.2|176946.2|177027.7|176937.7|13
1729779240000|2024-10-24 14:14:00|177032.5|176942.5|177048.5|176958.5|177056.4|176966.4|177028.4|176938.4|24
1729779250000|2024-10-24 14:14:10|177050.8|176960.8|177037.1|176947.1|177051.2|176961.2|177036.5|176946.5|19
1729779260000|2024-10-24 14:14:20|177036.7|176946.7|177040.3|176950.3|177043.7|176953.7|177032.9|176942.9|15
1729779270000|2024-10-24 14:14:30|177040.5|176950.5|177024.2|176934.2|177040.5|176950.5|177020.1|176930.1|22
1729779280000|2024-10-24 14:14:40|177024.3|176934.3|177023.7|176933.7|177024.3|176934.3|177022.3|176932.3|10
1729779290000|2024-10-24 14:14:50|177023.4|176933.4|177021.8|176931.8|177027.8|176937.8|177019.6|176929.6|14
1729779300000|2024-10-24 14:15:00|177020.8|176930.8|177057.8|176967.8|177063.6|176973.6|177020.8|176930.8|21
1729779310000|2024-10-24 14:15:10|177056.6|176966.6|177059.6|176969.6|177065.5|176975.5|177056.6|176966.6|24
1729779320000|2024-10-24 14:15:20|177066.4|176976.4|177090.3|177000.3|177099.8|177009.8|177066.4|176976.4|20
1729779330000|2024-10-24 14:15:30|177091.3|177001.3|177046.2|176956.2|177091.3|177001.3|177041|176951|23
1729779340000|2024-10-24 14:15:40|177052.4|176962.4|177057.5|176967.5|177064.3|176974.3|177052.4|176962.4|16
1729779350000|2024-10-24 14:15:50|177059.2|176969.2|177088.1|176998.1|177090.5|177000.5|177059.2|176969.2|27
1729779360000|2024-10-24 14:16:00|177089.1|176999.1|177104.6|177014.6|177106.5|177016.5|177089.1|176999.1|26
1729779370000|2024-10-24 14:16:10|177103.1|177013.1|177105.2|177015.2|177107|177017|177098.9|177008.9|15
1729779380000|2024-10-24 14:16:20|177105.4|177015.4|177113.8|177023.8|177118.6|177028.6|177105.4|177015.4|15
1729779390000|2024-10-24 14:16:30|177110.8|177020.8|177108.7|177018.7|177118.8|177028.8|177108.7|177018.7|14
1729779400000|2024-10-24 14:16:40|177111.5|177021.5|177112.8|177022.8|177116.2|177026.2|177107.4|177017.4|13
1729779410000|2024-10-24 14:16:50|177111|177021|177115.6|177025.6|177115.6|177025.6|177105.3|177015.3|16
1729779420000|2024-10-24 14:17:00|177110.7|177020.7|177112|177022|177119.6|177029.6|177110.3|177020.3|8
1729779430000|2024-10-24 14:17:10|177111.4|177021.4|177109.4|177019.4|177116.1|177026.1|177106.4|177016.4|6
1729779440000|2024-10-24 14:17:20|177107.8|177017.8|177084.3|176994.3|177107.8|177017.8|177084.3|176994.3|16
1729779450000|2024-10-24 14:17:30|177084.1|176994.1|177099.4|177009.4|177100.2|177010.2|177082.4|176992.4|12
1729779460000|2024-10-24 14:17:40|177099.6|177009.6|177100.3|177010.3|177101|177011|177099.5|177009.5|10
1729779470000|2024-10-24 14:17:50|177100.1|177010.1|177115|177025|177118.7|177028.7|177099.3|177009.3|15
1729779480000|2024-10-24 14:18:00|177116.2|177026.2|177109.7|177019.7|177125.6|177035.6|177103.5|177013.5|21
1729779490000|2024-10-24 14:18:10|177109.5|177019.5|177107.2|177017.2|177116.7|177026.7|177107.2|177017.2|17
1729779500000|2024-10-24 14:18:20|177110.7|177020.7|177111.4|177021.4|177124.6|177034.6|177107.6|177017.6|18
1729779510000|2024-10-24 14:18:30|177110.4|177020.4|177109.1|177019.1|177110.4|177020.4|177106.6|177016.6|11
1729779520000|2024-10-24 14:18:40|177109.2|177019.2|177110|177020|177114.1|177024.1|177109.2|177019.2|8
1729779530000|2024-10-24 14:18:50|177111|177021|177110.7|177020.7|177114.9|177024.9|177110.6|177020.6|11
1729779540000|2024-10-24 14:19:00|177111.1|177021.1|177111|177021|177111.1|177021.1|177110.7|177020.7|6
1729779550000|2024-10-24 14:19:10|177110.8|177020.8|177109.8|177019.8|177112.3|177022.3|177109.2|177019.2|13
1729779560000|2024-10-24 14:19:20|177111.7|177021.7|177111.9|177021.9|177115.5|177025.5|177111.6|177021.6|13
1729779570000|2024-10-24 14:19:30|177111.7|177021.7|177095.6|177005.6|177112.2|177022.2|177094.6|177004.6|20
1729779580000|2024-10-24 14:19:40|177096.7|177006.7|177115.7|177025.7|177115.7|177025.7|177096.5|177006.5|15
1729779590000|2024-10-24 14:19:50|177112.9|177022.9|177100.9|177010.9|177114.2|177024.2|177100.9|177010.9|14
1729779600000|2024-10-24 14:20:00|177103.4|177013.4|177094|177004|177106.6|177016.6|177091.7|177001.7|25
1729779610000|2024-10-24 14:20:10|177095.5|177005.5|177109.5|177019.5|177109.5|177019.5|177094.4|177004.4|15
1729779620000|2024-10-24 14:20:20|177108.4|177018.4|177111|177021|177112.2|177022.2|177108.4|177018.4|17
1729779630000|2024-10-24 14:20:30|177114.8|177024.8|177097.6|177007.6|177114.8|177024.8|177097.6|177007.6|20
1729779640000|2024-10-24 14:20:40|177096.7|177006.7|177114.9|177024.9|177115.2|177025.2|177094.1|177004.1|18
1729779650000|2024-10-24 14:20:50|177114|177024|177109.3|177019.3|177114|177024|177108.9|177018.9|10
1729779660000|2024-10-24 14:21:00|177105.9|177015.9|177108.2|177018.2|177111.8|177021.8|177092|177002|21
1729779670000|2024-10-24 14:21:10|177108.3|177018.3|177115.1|177025.1|177116.8|177026.8|177108.3|177018.3|14
1729779680000|2024-10-24 14:21:20|177113.6|177023.6|177118.2|177028.2|177120.2|177030.2|177113.3|177023.3|25
1729779690000|2024-10-24 14:21:30|177117|177027|177115.1|177025.1|177118|177028|177114.9|177024.9|12
1729779700000|2024-10-24 14:21:40|177114.7|177024.7|177120|177030|177120.4|177030.4|177114.3|177024.3|15
1729779710000|2024-10-24 14:21:50|177117.5|177027.5|177099.8|177009.8|177117.5|177027.5|177098.8|177008.8|20
1729779720000|2024-10-24 14:22:00|177099.6|177009.6|177100.5|177010.5|177104.3|177014.3|177071.3|176981.3|24
1729779730000|2024-10-24 14:22:10|177101.8|177011.8|177095.7|177005.7|177101.8|177011.8|177095.7|177005.7|16
1729779740000|2024-10-24 14:22:20|177094.3|177004.3|177083.1|176993.1|177094.3|177004.3|177073.1|176983.1|18
1729779750000|2024-10-24 14:22:30|177082.8|176992.8|177079.3|176989.3|177086.3|176996.3|177079.3|176989.3|22
1729779760000|2024-10-24 14:22:40|177079.2|176989.2|177089.3|176999.3|177089.3|176999.3|177079.2|176989.2|10
1729779770000|2024-10-24 14:22:50|177089.5|176999.5|177094|177004|177094|177004|177088.9|176998.9|14
1729779780000|2024-10-24 14:23:00|177092.2|177002.2|177097.2|177007.2|177097.6|177007.6|177092.2|177002.2|17
1729779790000|2024-10-24 14:23:10|177093.6|177003.6|177094.3|177004.3|177096.1|177006.1|177091.2|177001.2|10
1729779800000|2024-10-24 14:23:20|177094.9|177004.9|177087.5|176997.5|177095.6|177005.6|177087.5|176997.5|19
1729779810000|2024-10-24 14:23:30|177087.1|176997.1|177142.8|177052.8|177170.2|177080.2|177085.7|176995.7|21
1729779820000|2024-10-24 14:23:40|177141.4|177051.4|177115.6|177025.6|177141.4|177051.4|177115.6|177025.6|27
1729779830000|2024-10-24 14:23:50|177147.1|177057.1|177147.1|177057.1|177152.1|177062.1|177143.6|177053.6|17
1729779840000|2024-10-24 14:24:00|177144.8|177054.8|177170.2|177080.2|177173|177083|177144.8|177054.8|28
1729779850000|2024-10-24 14:24:10|177168.2|177078.2|177163.7|177073.7|177170.5|177080.5|177152.9|177062.9|29
1729779860000|2024-10-24 14:24:20|177161|177071|177146.6|177056.6|177161|177071|177146.6|177056.6|33
1729779870000|2024-10-24 14:24:30|177143.5|177053.5|177170.8|177080.8|177174.5|177084.5|177143.5|177053.5|26
1729779880000|2024-10-24 14:24:40|177175.3|177085.3|177168.2|177078.2|177175.3|177085.3|177165.9|177075.9|21
1729779890000|2024-10-24 14:24:50|177171.4|177081.4|177139.3|177049.3|177171.4|177081.4|177127.3|177037.3|26
1729779900000|2024-10-24 14:25:00|177139.9|177049.9|177159.4|177069.4|177164.2|177074.2|177136.1|177046.1|24
1729779910000|2024-10-24 14:25:10|177158|177068|177148.8|177058.8|177159.9|177069.9|177134.8|177044.8|20
1729779920000|2024-10-24 14:25:20|177150.9|177060.9|177153.5|177063.5|177153.5|177063.5|177146.8|177056.8|18
1729779930000|2024-10-24 14:25:30|177153.6|177063.6|177180.3|177090.3|177183.1|177093.1|177153.4|177063.4|31
1729779940000|2024-10-24 14:25:40|177181.4|177091.4|177139.8|177049.8|177181.4|177091.4|177137|177047|26
1729779950000|2024-10-24 14:25:50|177142.5|177052.5|177134|177044|177148.5|177058.5|177132.8|177042.8|25
1729779960000|2024-10-24 14:26:00|177133.5|177043.5|177155.8|177065.8|177155.8|177065.8|177131.2|177041.2|19
1729779970000|2024-10-24 14:26:10|177157.9|177067.9|177159|177069|177164.6|177074.6|177150.1|177060.1|17
1729779980000|2024-10-24 14:26:20|177151|177061|177158.7|177068.7|177164.6|177074.6|177151|177061|23
1729779990000|2024-10-24 14:26:30|177159.4|177069.4|177161.5|177071.5|177163.5|177073.5|177159.1|177069.1|16
1729780000000|2024-10-24 14:26:40|177163.8|177073.8|177177.9|177087.9|177180|177090|177163.8|177073.8|26
1729780010000|2024-10-24 14:26:50|177180|177090|177149.7|177059.7|177180.5|177090.5|177140.6|177050.6|23
1729780020000|2024-10-24 14:27:00|177150.7|177060.7|177145.2|177055.2|177155.2|177065.2|177144.5|177054.5|19
1729780030000|2024-10-24 14:27:10|177145.3|177055.3|177163.2|177073.2|177165.2|177075.2|177136.5|177046.5|21
1729780040000|2024-10-24 14:27:20|177162.7|177072.7|177175.7|177085.7|177175.7|177085.7|177161.8|177071.8|20
1729780050000|2024-10-24 14:27:30|177176.5|177086.5|177191.5|177101.5|177192.5|177102.5|177173.9|177083.9|26
1729780060000|2024-10-24 14:27:40|177190.9|177100.9|177191.2|177101.2|177193.8|177103.8|177183|177093|22
1729780070000|2024-10-24 14:27:50|177191.6|177101.6|177192.3|177102.3|177196.4|177106.4|177191.2|177101.2|14
1729780080000|2024-10-24 14:28:00|177194.6|177104.6|177137.4|177047.4|177195.7|177105.7|177137.4|177047.4|27
1729780090000|2024-10-24 14:28:10|177155.1|177065.1|177189.8|177099.8|177191.2|177101.2|177155.1|177065.1|35
1729780100000|2024-10-24 14:28:20|177187.6|177097.6|177188|177098|177196.1|177106.1|177184.9|177094.9|28
1729780110000|2024-10-24 14:28:30|177185.9|177095.9|177177.9|177087.9|177188.6|177098.6|177173.3|177083.3|21
1729780120000|2024-10-24 14:28:40|177180|177090|177186.7|177096.7|177189.8|177099.8|177180|177090|18
1729780130000|2024-10-24 14:28:50|177187.4|177097.4|177191.7|177101.7|177195.2|177105.2|177185.2|177095.2|30
1729780140000|2024-10-24 14:29:00|177191.6|177101.6|177188.2|177098.2|177195.1|177105.1|177176.5|177086.5|20
1729780150000|2024-10-24 14:29:10|177189.1|177099.1|177187.5|177097.5|177191.1|177101.1|177184.4|177094.4|17
1729780160000|2024-10-24 14:29:20|177186.4|177096.4|177187.2|177097.2|177189|177099|177182.3|177092.3|9
1729780170000|2024-10-24 14:29:30|177181.7|177091.7|177184|177094|177187|177097|177181.7|177091.7|5
1729780180000|2024-10-24 14:29:40|177184.9|177094.9|177183.9|177093.9|177190.7|177100.7|177176.9|177086.9|19
1729780190000|2024-10-24 14:29:50|177184.1|177094.1|177182.9|177092.9|177187.9|177097.9|177177.8|177087.8|23
1729780200000|2024-10-24 14:30:00|177185.7|177095.7|177179.2|177089.2|177186.7|177096.7|177173.4|177083.4|13
1729780210000|2024-10-24 14:30:10|177177.7|177087.7|177176.8|177086.8|177180.1|177090.1|177171.3|177081.3|17
1729780220000|2024-10-24 14:30:20|177175.3|177085.3|177178.1|177088.1|177183.1|177093.1|177173.5|177083.5|13
1729780230000|2024-10-24 14:30:30|177178.5|177088.5|177175.9|177085.9|177181|177091|177174.1|177084.1|13
1729780240000|2024-10-24 14:30:40|177179.6|177089.6|177179.3|177089.3|177186.5|177096.5|177179.3|177089.3|18
1729780250000|2024-10-24 14:30:50|177178.7|177088.7|177144|177054|177182.9|177092.9|177141.7|177051.7|17
1729780260000|2024-10-24 14:31:00|177142.7|177052.7|177146.1|177056.1|177147.4|177057.4|177134|177044|14
1729780270000|2024-10-24 14:31:10|177147.7|177057.7|177140.4|177050.4|177148.5|177058.5|177138.1|177048.1|10
1729780280000|2024-10-24 14:31:20|177142.7|177052.7|177143.5|177053.5|177147.1|177057.1|177139.9|177049.9|15
1729780290000|2024-10-24 14:31:30|177141.2|177051.2|177137.7|177047.7|177141.2|177051.2|177134.2|177044.2|16
1729780300000|2024-10-24 14:31:40|177137.9|177047.9|177133.7|177043.7|177137.9|177047.9|177131.9|177041.9|6
1729780310000|2024-10-24 14:31:50|177134|177044|177130.3|177040.3|177134.1|177044.1|177129.5|177039.5|7
1729780320000|2024-10-24 14:32:00|177126.3|177036.3|177117.9|177027.9|177126.3|177036.3|177117.9|177027.9|6
1729780330000|2024-10-24 14:32:10|177118.2|177028.2|177120.5|177030.5|177122.5|177032.5|177118.1|177028.1|6
1729780340000|2024-10-24 14:32:20|177120.4|177030.4|177128.4|177038.4|177129.6|177039.6|177120.4|177030.4|9
1729780350000|2024-10-24 14:32:30|177128.7|177038.7|177126.7|177036.7|177128.9|177038.9|177121.9|177031.9|12
1729780360000|2024-10-24 14:32:40|177121.9|177031.9|177127.9|177037.9|177127.9|177037.9|177120.9|177030.9|10
1729780370000|2024-10-24 14:32:50|177127.8|177037.8|177090.6|177000.6|177130.7|177040.7|177088.6|176998.6|11
1729780380000|2024-10-24 14:33:00|177090.3|177000.3|177091.9|177001.9|177091.9|177001.9|177088|176998|15
1729780390000|2024-10-24 14:33:10|177091.6|177001.6|177115.1|177025.1|177115.1|177025.1|177091.6|177001.6|14
1729780400000|2024-10-24 14:33:20|177116|177026|177123.4|177033.4|177139|177049|177112.6|177022.6|19
1729780410000|2024-10-24 14:33:30|177123.7|177033.7|177119.6|177029.6|177126.4|177036.4|177119.5|177029.5|11
1729780420000|2024-10-24 14:33:40|177110.5|177020.5|177103.1|177013.1|177110.5|177020.5|177100.3|177010.3|16
1729780430000|2024-10-24 14:33:50|177101|177011|177104.9|177014.9|177104.9|177014.9|177101|177011|11
1729780440000|2024-10-24 14:34:00|177106.9|177016.9|177103.4|177013.4|177108.6|177018.6|177100|177010|14
1729780450000|2024-10-24 14:34:10|177104|177014|177115.3|177025.3|177118|177028|177103.3|177013.3|17
1729780460000|2024-10-24 14:34:20|177117.2|177027.2|177112.6|177022.6|177117.9|177027.9|177106.8|177016.8|23
1729780470000|2024-10-24 14:34:30|177110.6|177020.6|177112.8|177022.8|177112.8|177022.8|177105.5|177015.5|17
1729780480000|2024-10-24 14:34:40|177113.3|177023.3|177102.6|177012.6|177113.3|177023.3|177102.6|177012.6|15
1729780490000|2024-10-24 14:34:50|177102.1|177012.1|177110.8|177020.8|177116.5|177026.5|177102.1|177012.1|20
1729780500000|2024-10-24 14:35:00|177111.7|177021.7|177087.4|176997.4|177122.7|177032.7|177085.7|176995.7|28
1729780510000|2024-10-24 14:35:10|177088.4|176998.4|177086.9|176996.9|177088.8|176998.8|177084.3|176994.3|18
1729780520000|2024-10-24 14:35:20|177088.4|176998.4|177089.3|176999.3|177091.3|177001.3|177086.8|176996.8|14
1729780530000|2024-10-24 14:35:30|177091.1|177001.1|177093.8|177003.8|177093.8|177003.8|177089.1|176999.1|14
1729780540000|2024-10-24 14:35:40|177091.3|177001.3|177083.6|176993.6|177092.3|177002.3|177083.6|176993.6|20
1729780550000|2024-10-24 14:35:50|177087|176997|177096.8|177006.8|177096.8|177006.8|177079.3|176989.3|16
1729780560000|2024-10-24 14:36:00|177095.4|177005.4|177065.4|176975.4|177095.4|177005.4|177011.1|176921.1|21
1729780570000|2024-10-24 14:36:10|177067.7|176977.7|177066.5|176976.5|177068.3|176978.3|177063.7|176973.7|9
1729780580000|2024-10-24 14:36:20|177068.2|176978.2|177074.3|176984.3|177074.3|176984.3|177057.8|176967.8|19
1729780590000|2024-10-24 14:36:30|177072.2|176982.2|177085|176995|177085.3|176995.3|177072.2|176982.2|16
1729780600000|2024-10-24 14:36:40|177086.2|176996.2|177031.7|176941.7|177086.2|176996.2|177031.7|176941.7|19
1729780610000|2024-10-24 14:36:50|177033.1|176943.1|177033.1|176943.1|177035.8|176945.8|177027.5|176937.5|16
1729780620000|2024-10-24 14:37:00|177035.4|176945.4|177024.8|176934.8|177036.1|176946.1|177020.4|176930.4|17
1729780630000|2024-10-24 14:37:10|177023.2|176933.2|177017.1|176927.1|177024.6|176934.6|177012.8|176922.8|18
1729780640000|2024-10-24 14:37:20|177017.3|176927.3|177008.2|176918.2|177017.6|176927.6|177008.2|176918.2|21
1729780650000|2024-10-24 14:37:30|177007.7|176917.7|177001.7|176911.7|177011.5|176921.5|177001.1|176911.1|23
1729780660000|2024-10-24 14:37:40|177005.4|176915.4|176996.1|176906.1|177005.4|176915.4|176989.6|176899.6|29
1729780670000|2024-10-24 14:37:50|176994.6|176904.6|176993.4|176903.4|176995.2|176905.2|176987.3|176897.3|29
1729780680000|2024-10-24 14:38:00|176992.7|176902.7|176992.5|176902.5|177002|176912|176991.9|176901.9|25
1729780690000|2024-10-24 14:38:10|176993.7|176903.7|176988.7|176898.7|176995.3|176905.3|176985.2|176895.2|21
1729780700000|2024-10-24 14:38:20|176989.9|176899.9|176990.8|176900.8|176992|176902|176985.4|176895.4|27
1729780710000|2024-10-24 14:38:30|176990.4|176900.4|176979.6|176889.6|176990.9|176900.9|176979.6|176889.6|18
1729780720000|2024-10-24 14:38:40|176979.9|176889.9|176990|176900|176993.8|176903.8|176976.9|176886.9|16
1729780730000|2024-10-24 14:38:50|176988.5|176898.5|176979.8|176889.8|176989.5|176899.5|176979.4|176889.4|12
1729780740000|2024-10-24 14:39:00|176979.1|176889.1|176971.2|176881.2|176979.1|176889.1|176968.7|176878.7|16
1729780750000|2024-10-24 14:39:10|176971.3|176881.3|176954.7|176864.7|176977.9|176887.9|176952.9|176862.9|23
1729780760000|2024-10-24 14:39:20|176954.1|176864.1|176968.7|176878.7|176971.8|176881.8|176952.1|176862.1|22
1729780770000|2024-10-24 14:39:30|176969.7|176879.7|176969.9|176879.9|176976.4|176886.4|176964.9|176874.9|23
1729780780000|2024-10-24 14:39:40|176967.5|176877.5|176968.2|176878.2|176970|176880|176964.3|176874.3|11
1729780790000|2024-10-24 14:39:50|176969.4|176879.4|176969.6|176879.6|176969.8|176879.8|176967.9|176877.9|9
1729780800000|2024-10-24 14:40:00|176969.8|176879.8|176963.4|176873.4|176976.1|176886.1|176960.1|176870.1|20
1729780810000|2024-10-24 14:40:10|176966.3|176876.3|176967.2|176877.2|176967.2|176877.2|176962.7|176872.7|18
1729780820000|2024-10-24 14:40:20|176966.1|176876.1|176968.6|176878.6|176969.2|176879.2|176964.8|176874.8|16
1729780830000|2024-10-24 14:40:30|176967.2|176877.2|176959.1|176869.1|176967.2|176877.2|176959.1|176869.1|12
1729780840000|2024-10-24 14:40:40|176960.8|176870.8|176956.7|176866.7|176960.8|176870.8|176955.8|176865.8|7
1729780850000|2024-10-24 14:40:50|176957|176867|176957.6|176867.6|176958.2|176868.2|176956.2|176866.2|7
1729780860000|2024-10-24 14:41:00|176959.1|176869.1|176959.1|176869.1|176961.9|176871.9|176958|176868|13
1729780870000|2024-10-24 14:41:10|176960.1|176870.1|176959.1|176869.1|176960.3|176870.3|176958.3|176868.3|13
1729780880000|2024-10-24 14:41:20|176951.8|176861.8|176949.8|176859.8|176951.8|176861.8|176949.8|176859.8|4
1729780890000|2024-10-24 14:41:30|176949.4|176859.4|176941.9|176851.9|176949.5|176859.5|176938|176848|10
1729780900000|2024-10-24 14:41:40|176938.2|176848.2|176943.1|176853.1|176945.7|176855.7|176938.2|176848.2|11
1729780910000|2024-10-24 14:41:50|176944.5|176854.5|176940.9|176850.9|176945.1|176855.1|176937.9|176847.9|18
1729780920000|2024-10-24 14:42:00|176942.7|176852.7|176944.5|176854.5|176944.7|176854.7|176940.7|176850.7|9
1729780930000|2024-10-24 14:42:10|176941.9|176851.9|176942.5|176852.5|176943.8|176853.8|176939.6|176849.6|13
1729780940000|2024-10-24 14:42:20|176943.6|176853.6|176941.6|176851.6|176944.9|176854.9|176941|176851|18
1729780950000|2024-10-24 14:42:30|176943.6|176853.6|176945.5|176855.5|176948.3|176858.3|176942.8|176852.8|14
1729780960000|2024-10-24 14:42:40|176945.8|176855.8|176945.6|176855.6|176945.8|176855.8|176944|176854|8
1729780970000|2024-10-24 14:42:50|176943.5|176853.5|176946|176856|176946|176856|176943.5|176853.5|8
1729780980000|2024-10-24 14:43:00|176943.2|176853.2|176941.9|176851.9|176943.2|176853.2|176940|176850|12
1729780990000|2024-10-24 14:43:10|176940.1|176850.1|176911.6|176821.6|176943.1|176853.1|176879|176789|23
1729781000000|2024-10-24 14:43:20|176910.2|176820.2|176908.7|176818.7|176911.4|176821.4|176908.7|176818.7|13
1729781010000|2024-10-24 14:43:30|176909.9|176819.9|176890.2|176800.2|176909.9|176819.9|176890.2|176800.2|12
1729781020000|2024-10-24 14:43:40|176895.4|176805.4|176894.3|176804.3|176908|176818|176888.5|176798.5|16
1729781030000|2024-10-24 14:43:50|176892.5|176802.5|176892.2|176802.2|176896.1|176806.1|176890|176800|13
1729781040000|2024-10-24 14:44:00|176891.3|176801.3|176890.3|176800.3|176895|176805|176889.8|176799.8|18
1729781050000|2024-10-24 14:44:10|176888.1|176798.1|176878.9|176788.9|176890.6|176800.6|176870|176780|17
1729781060000|2024-10-24 14:44:20|176875.3|176785.3|176878|176788|176878.6|176788.6|176871.5|176781.5|20
1729781070000|2024-10-24 14:44:30|176875.1|176785.1|176872.2|176782.2|176879|176789|176869.5|176779.5|13
1729781080000|2024-10-24 14:44:40|176871.5|176781.5|176875.3|176785.3|176875.3|176785.3|176870.5|176780.5|12
1729781090000|2024-10-24 14:44:50|176875.2|176785.2|176846.4|176756.4|176875.3|176785.3|176846.4|176756.4|12
1729781100000|2024-10-24 14:45:00|176849.4|176759.4|176842.9|176752.9|176851.3|176761.3|176841.1|176751.1|12
1729781110000|2024-10-24 14:45:10|176844|176754|176844.9|176754.9|176846.5|176756.5|176842.5|176752.5|8
1729781120000|2024-10-24 14:45:20|176844.8|176754.8|176843.8|176753.8|176846.3|176756.3|176842.4|176752.4|6
1729781130000|2024-10-24 14:45:30|176843.5|176753.5|176843.7|176753.7|176844.8|176754.8|176840.6|176750.6|12
1729781140000|2024-10-24 14:45:40|176844.5|176754.5|176912.6|176822.6|176913.9|176823.9|176842.6|176752.6|24
1729781150000|2024-10-24 14:45:50|176915.4|176825.4|176917.7|176827.7|176929.1|176839.1|176915|176825|29
1729781160000|2024-10-24 14:46:00|176917.4|176827.4|176915.6|176825.6|176921.5|176831.5|176915.4|176825.4|16
1729781170000|2024-10-24 14:46:10|176917.2|176827.2|176902.9|176812.9|176920.4|176830.4|176896.1|176806.1|21
1729781180000|2024-10-24 14:46:20|176900.7|176810.7|176915.3|176825.3|176921.2|176831.2|176899.4|176809.4|23
1729781190000|2024-10-24 14:46:30|176915.2|176825.2|176920.5|176830.5|176922.5|176832.5|176915.1|176825.1|12
1729781200000|2024-10-24 14:46:40|176917.7|176827.7|176923.6|176833.6|176928.9|176838.9|176916.2|176826.2|23
1729781210000|2024-10-24 14:46:50|176922|176832|176896.8|176806.8|176926.1|176836.1|176895.3|176805.3|20
1729781220000|2024-10-24 14:47:00|176896.1|176806.1|176893.3|176803.3|176898.3|176808.3|176887.7|176797.7|18
1729781230000|2024-10-24 14:47:10|176883.3|176793.3|176912.2|176822.2|176915.1|176825.1|176883.3|176793.3|21
1729781240000|2024-10-24 14:47:20|176911.4|176821.4|176895.4|176805.4|176918.3|176828.3|176895.4|176805.4|23
1729781250000|2024-10-24 14:47:30|176895.6|176805.6|176918|176828|176920.3|176830.3|176895.6|176805.6|21
1729781260000|2024-10-24 14:47:40|176917.9|176827.9|176916.2|176826.2|176923.2|176833.2|176916.2|176826.2|16
1729781270000|2024-10-24 14:47:50|176917.9|176827.9|176896.3|176806.3|176917.9|176827.9|176890.5|176800.5|16
1729781280000|2024-10-24 14:48:00|176889.8|176799.8|176895.4|176805.4|176899.5|176809.5|176889.8|176799.8|12
1729781290000|2024-10-24 14:48:10|176891.8|176801.8|176893.5|176803.5|176900.9|176810.9|176891.8|176801.8|18
1729781300000|2024-10-24 14:48:20|176898.6|176808.6|176925.3|176835.3|176929|176839|176897.6|176807.6|21
1729781310000|2024-10-24 14:48:30|176924.5|176834.5|176928|176838|176928.6|176838.6|176922.1|176832.1|16
1729781320000|2024-10-24 14:48:40|176929.1|176839.1|176945.3|176855.3|176947.8|176857.8|176928.6|176838.6|14
1729781330000|2024-10-24 14:48:50|176944.7|176854.7|176947|176857|176948.4|176858.4|176943.8|176853.8|11
1729781340000|2024-10-24 14:49:00|176947.8|176857.8|176958|176868|176958|176868|176944.3|176854.3|11
1729781350000|2024-10-24 14:49:10|176960|176870|176970.5|176880.5|176972.5|176882.5|176958.6|176868.6|15
1729781360000|2024-10-24 14:49:20|176969.8|176879.8|176967.7|176877.7|176969.8|176879.8|176967|176877|4
1729781370000|2024-10-24 14:49:30|176974.5|176884.5|176985.5|176895.5|176989.7|176899.7|176974.5|176884.5|14
1729781380000|2024-10-24 14:49:40|176987|176897|176988.2|176898.2|176994.2|176904.2|176985.8|176895.8|14
1729781390000|2024-10-24 14:49:50|176992.8|176902.8|177000.6|176910.6|177003.9|176913.9|176992.4|176902.4|14
1729781400000|2024-10-24 14:50:00|176991.1|176901.1|177002|176912|177002|176912|176985|176895|12
1729781410000|2024-10-24 14:50:10|177001.6|176911.6|176976|176886|177001.6|176911.6|176973.7|176883.7|21
1729781420000|2024-10-24 14:50:20|176975.9|176885.9|176973.7|176883.7|176975.9|176885.9|176972.6|176882.6|8
1729781430000|2024-10-24 14:50:30|176975.4|176885.4|176947.1|176857.1|176975.8|176885.8|176945|176855|22
1729781440000|2024-10-24 14:50:40|176944.2|176854.2|176925.8|176835.8|176944.2|176854.2|176925.8|176835.8|19
1729781450000|2024-10-24 14:50:50|176925.5|176835.5|176947.1|176857.1|176948.9|176858.9|176925.5|176835.5|14
1729781460000|2024-10-24 14:51:00|176946.4|176856.4|176949.3|176859.3|176949.3|176859.3|176944.2|176854.2|14
1729781470000|2024-10-24 14:51:10|176950.4|176860.4|176951.1|176861.1|176951.1|176861.1|176949.7|176859.7|5
1729781480000|2024-10-24 14:51:20|176952.3|176862.3|176979.2|176889.2|176997.6|176907.6|176951.9|176861.9|19
1729781490000|2024-10-24 14:51:30|176983.7|176893.7|177054.5|176964.5|177054.5|176964.5|176983.7|176893.7|15
1729781500000|2024-10-24 14:51:40|177055.3|176965.3|177127.1|177037.1|177137.9|177047.9|177053.6|176963.6|29
1729781510000|2024-10-24 14:51:50|177127.2|177037.2|177148.2|177058.2|177155.6|177065.6|177127.2|177037.2|27
1729781520000|2024-10-24 14:52:00|177151.4|177061.4|177121|177031|177155.5|177065.5|177106.6|177016.6|27
1729781530000|2024-10-24 14:52:10|177122.5|177032.5|177159.3|177069.3|177159.3|177069.3|177121.1|177031.1|22
1729781540000|2024-10-24 14:52:20|177159.8|177069.8|177160.1|177070.1|177169.4|177079.4|177152.1|177062.1|20
1729781550000|2024-10-24 14:52:30|177160.4|177070.4|177155.9|177065.9|177162.4|177072.4|177151.5|177061.5|16
1729781560000|2024-10-24 14:52:40|177153.4|177063.4|177150.9|177060.9|177155.9|177065.9|177148.7|177058.7|9
1729781570000|2024-10-24 14:52:50|177150.8|177060.8|177127.9|177037.9|177150.8|177060.8|177122.2|177032.2|23
1729781580000|2024-10-24 14:53:00|177126.7|177036.7|177140.7|177050.7|177142.7|177052.7|177114.4|177024.4|25
1729781590000|2024-10-24 14:53:10|177142.5|177052.5|177133.8|177043.8|177142.5|177052.5|177110.5|177020.5|29
1729781600000|2024-10-24 14:53:20|177137.4|177047.4|177132.5|177042.5|177138|177048|177122.2|177032.2|30
1729781610000|2024-10-24 14:53:30|177131.6|177041.6|177121.1|177031.1|177131.6|177041.6|177121.1|177031.1|14
1729781620000|2024-10-24 14:53:40|177121.3|177031.3|177123.9|177033.9|177137|177047|177121.3|177031.3|23
1729781630000|2024-10-24 14:53:50|177129.3|177039.3|177136.5|177046.5|177138.8|177048.8|177119.5|177029.5|15
1729781640000|2024-10-24 14:54:00|177139|177049|177128.2|177038.2|177140.4|177050.4|177128.2|177038.2|26
1729781650000|2024-10-24 14:54:10|177119.6|177029.6|177126|177036|177126|177036|177117.8|177027.8|21
1729781660000|2024-10-24 14:54:20|177124.9|177034.9|177118.2|177028.2|177125.8|177035.8|177117.5|177027.5|18
1729781670000|2024-10-24 14:54:30|177118.1|177028.1|177088.5|176998.5|177124.6|177034.6|177087.6|176997.6|23
1729781680000|2024-10-24 14:54:40|177087.5|176997.5|177096.5|177006.5|177098.9|177008.9|177082.6|176992.6|24
1729781690000|2024-10-24 14:54:50|177098.8|177008.8|177102.6|177012.6|177103.3|177013.3|177098.8|177008.8|13
1729781700000|2024-10-24 14:55:00|177100.2|177010.2|177100.9|177010.9|177103.9|177013.9|177097.3|177007.3|19
1729781710000|2024-10-24 14:55:10|177097.8|177007.8|177099.3|177009.3|177101.8|177011.8|177097.8|177007.8|6
1729781720000|2024-10-24 14:55:20|177100.4|177010.4|177032.7|176942.7|177100.4|177010.4|177032.7|176942.7|29
1729781730000|2024-10-24 14:55:30|177034.7|176944.7|177065.2|176975.2|177067.2|176977.2|177034.7|176944.7|20
1729781740000|2024-10-24 14:55:40|177075.2|176985.2|177071.9|176981.9|177080.9|176990.9|177071.4|176981.4|13
1729781750000|2024-10-24 14:55:50|177071.1|176981.1|177071.4|176981.4|177073.5|176983.5|177071.1|176981.1|13
1729781760000|2024-10-24 14:56:00|177072.7|176982.7|177072.4|176982.4|177073|176983|177072.4|176982.4|3
1729781770000|2024-10-24 14:56:10|177070.2|176980.2|177041.6|176951.6|177073.2|176983.2|177029.2|176939.2|29
1729781780000|2024-10-24 14:56:20|177041|176951|177033.4|176943.4|177042.7|176952.7|177026.7|176936.7|21
1729781790000|2024-10-24 14:56:30|177029.1|176939.1|177019.4|176929.4|177032.3|176942.3|177017.2|176927.2|8
1729781800000|2024-10-24 14:56:40|177019.3|176929.3|177020.4|176930.4|177022.9|176932.9|177018.4|176928.4|10
1729781810000|2024-10-24 14:56:50|177020.3|176930.3|177047.1|176957.1|177053.4|176963.4|177019.4|176929.4|21
1729781820000|2024-10-24 14:57:00|177040.4|176950.4|177045.1|176955.1|177045.8|176955.8|177038.2|176948.2|11
1729781830000|2024-10-24 14:57:10|177045.2|176955.2|177068.2|176978.2|177073.9|176983.9|177044.6|176954.6|18
1729781840000|2024-10-24 14:57:20|177065.2|176975.2|177090.4|177000.4|177090.4|177000.4|177065|176975|26
1729781850000|2024-10-24 14:57:30|177091.9|177001.9|177100.6|177010.6|177110.1|177020.1|177074.8|176984.8|31
1729781860000|2024-10-24 14:57:40|177101.3|177011.3|177103.8|177013.8|177110.4|177020.4|177099.1|177009.1|27
1729781870000|2024-10-24 14:57:50|177108|177018|177110|177020|177114.6|177024.6|177105.3|177015.3|35
1729781880000|2024-10-24 14:58:00|177112.6|177022.6|177124.1|177034.1|177140.2|177050.2|177110.6|177020.6|31
1729781890000|2024-10-24 14:58:10|177124.2|177034.2|177128|177038|177135.5|177045.5|177117.5|177027.5|26
1729781900000|2024-10-24 14:58:20|177129|177039|177147|177057|177154.5|177064.5|177127.8|177037.8|36
1729781910000|2024-10-24 14:58:30|177147.5|177057.5|177134.7|177044.7|177150.5|177060.5|177130.6|177040.6|13
1729781920000|2024-10-24 14:58:40|177136.9|177046.9|177107.9|177017.9|177136.9|177046.9|177107.9|177017.9|20
1729781930000|2024-10-24 14:58:50|177109.4|177019.4|177098.3|177008.3|177109.4|177019.4|177090.1|177000.1|25
1729781940000|2024-10-24 14:59:00|177094.4|177004.4|177119.1|177029.1|177120.5|177030.5|177094|177004|20
1729781950000|2024-10-24 14:59:10|177119.2|177029.2|177116.1|177026.1|177121.1|177031.1|177113|177023|18
1729781960000|2024-10-24 14:59:20|177115.4|177025.4|177091.8|177001.8|177118.8|177028.8|177091.3|177001.3|23
1729781970000|2024-10-24 14:59:30|177114.8|177024.8|177091.2|177001.2|177114.8|177024.8|177088.3|176998.3|21
1729781980000|2024-10-24 14:59:40|177093.8|177003.8|177083.9|176993.9|177095.7|177005.7|177081.6|176991.6|16
1729781990000|2024-10-24 14:59:50|177090.3|177000.3|177097.1|177007.1|177106.2|177016.2|177085.7|176995.7|25
1729782000000|2024-10-24 15:00:00|177092.5|177002.5|177088.8|176998.8|177098.4|177008.4|177086.8|176996.8|20
1729782010000|2024-10-24 15:00:10|177089.4|176999.4|177088.5|176998.5|177095.6|177005.6|177077.9|176987.9|32
1729782020000|2024-10-24 15:00:20|177089|176999|177097.5|177007.5|177097.5|177007.5|177080.8|176990.8|18
1729782030000|2024-10-24 15:00:30|177097.1|177007.1|177066.8|176976.8|177098.7|177008.7|177052.9|176962.9|26
1729782040000|2024-10-24 15:00:40|177065.8|176975.8|177069.3|176979.3|177082.3|176992.3|177065.8|176975.8|33
1729782050000|2024-10-24 15:00:50|177067.6|176977.6|177062.9|176972.9|177073.7|176983.7|177043.2|176953.2|22
1729782060000|2024-10-24 15:01:00|177062.8|176972.8|177063.4|176973.4|177063.9|176973.9|177046.3|176956.3|26
1729782070000|2024-10-24 15:01:10|177060.2|176970.2|177064.9|176974.9|177076.9|176986.9|177056.7|176966.7|18
1729782080000|2024-10-24 15:01:20|177070.7|176980.7|177059.9|176969.9|177070.7|176980.7|177057.6|176967.6|24
1729782090000|2024-10-24 15:01:30|177058.1|176968.1|177049.5|176959.5|177066.1|176976.1|177039.5|176949.5|23
1729782100000|2024-10-24 15:01:40|177051.2|176961.2|177055.9|176965.9|177071.1|176981.1|177048.9|176958.9|25
1729782110000|2024-10-24 15:01:50|177055.6|176965.6|177066.5|176976.5|177070.7|176980.7|177053.3|176963.3|36
1729782120000|2024-10-24 15:02:00|177067.3|176977.3|177080.8|176990.8|177081.9|176991.9|177061.8|176971.8|36
1729782130000|2024-10-24 15:02:10|177085.3|176995.3|177065.3|176975.3|177089.5|176999.5|177061.3|176971.3|25
1729782140000|2024-10-24 15:02:20|177066.3|176976.3|177052|176962|177067|176977|177037.8|176947.8|32
1729782150000|2024-10-24 15:02:30|177049.1|176959.1|177045.1|176955.1|177054.5|176964.5|177045.1|176955.1|25
1729782160000|2024-10-24 15:02:40|177043.3|176953.3|177024.9|176934.9|177043.9|176953.9|177020.7|176930.7|18
1729782170000|2024-10-24 15:02:50|177023.7|176933.7|176993.1|176903.1|177024.5|176934.5|176985|176895|26
1729782180000|2024-10-24 15:03:00|176992.1|176902.1|176964.9|176874.9|176997|176907|176964.4|176874.4|23
1729782190000|2024-10-24 15:03:10|176967.4|176877.4|176955.9|176865.9|176969.5|176879.5|176950|176860|31
1729782200000|2024-10-24 15:03:20|176953.6|176863.6|176961.8|176871.8|176962.8|176872.8|176945.4|176855.4|29
1729782210000|2024-10-24 15:03:30|176968|176878|176964.9|176874.9|176968|176878|176963|176873|21
1729782220000|2024-10-24 15:03:40|176964.5|176874.5|176961.5|176871.5|176965.5|176875.5|176954.9|176864.9|24
1729782230000|2024-10-24 15:03:50|176957|176867|176946.8|176856.8|176959.7|176869.7|176944.6|176854.6|29
1729782240000|2024-10-24 15:04:00|176943.7|176853.7|176950.5|176860.5|176968.4|176878.4|176942|176852|24
1729782250000|2024-10-24 15:04:10|176948.3|176858.3|176958.5|176868.5|176958.5|176868.5|176943|176853|29
1729782260000|2024-10-24 15:04:20|176955.5|176865.5|176961.5|176871.5|176961.5|176871.5|176946.7|176856.7|29
1729782270000|2024-10-24 15:04:30|176959.7|176869.7|176946.3|176856.3|176959.7|176869.7|176942.2|176852.2|19
1729782280000|2024-10-24 15:04:40|176949.8|176859.8|176947.9|176857.9|176949.8|176859.8|176946.7|176856.7|11
1729782290000|2024-10-24 15:04:50|176950.4|176860.4|176958.7|176868.7|176962.3|176872.3|176950.4|176860.4|24
1729782300000|2024-10-24 15:05:00|176960.8|176870.8|176954.2|176864.2|176960.8|176870.8|176948.7|176858.7|22
1729782310000|2024-10-24 15:05:10|176997.9|176907.9|176989.4|176899.4|176997.9|176907.9|176989.4|176899.4|21
1729782320000|2024-10-24 15:05:20|176985.1|176895.1|176970|176880|176986.3|176896.3|176965.3|176875.3|17
1729782330000|2024-10-24 15:05:30|176967.3|176877.3|176970.2|176880.2|176976.8|176886.8|176967.3|176877.3|19
1729782340000|2024-10-24 15:05:40|176971.7|176881.7|176972.7|176882.7|176974.2|176884.2|176969.7|176879.7|15
1729782350000|2024-10-24 15:05:50|176975.2|176885.2|176981.3|176891.3|176984.8|176894.8|176973.2|176883.2|14
1729782360000|2024-10-24 15:06:00|176975.9|176885.9|176977.1|176887.1|176978.4|176888.4|176971|176881|12
1729782370000|2024-10-24 15:06:10|176976.3|176886.3|176955.9|176865.9|176976.3|176886.3|176952.3|176862.3|15
1729782380000|2024-10-24 15:06:20|176955.6|176865.6|176957.1|176867.1|176957.1|176867.1|176952.6|176862.6|8
1729782390000|2024-10-24 15:06:30|176961.6|176871.6|176956.7|176866.7|176962.3|176872.3|176956.7|176866.7|13
1729782400000|2024-10-24 15:06:40|176962.3|176872.3|176970.3|176880.3|176975.3|176885.3|176950.7|176860.7|19
1729782410000|2024-10-24 15:06:50|176969.1|176879.1|176972.6|176882.6|176973.7|176883.7|176965.8|176875.8|15
1729782420000|2024-10-24 15:07:00|176971.5|176881.5|177011.3|176921.3|177011.9|176921.9|176961.2|176871.2|14
1729782430000|2024-10-24 15:07:10|177010.8|176920.8|177009.6|176919.6|177010.8|176920.8|177007.8|176917.8|12
1729782440000|2024-10-24 15:07:20|177008.4|176918.4|176993.2|176903.2|177011.4|176921.4|176992.9|176902.9|11
1729782450000|2024-10-24 15:07:30|176992.2|176902.2|176993|176903|176993|176903|176992.2|176902.2|2
1729782460000|2024-10-24 15:07:40|176992|176902|176975.9|176885.9|176992|176902|176975.9|176885.9|6
1729782470000|2024-10-24 15:07:50|176975|176885|176955.1|176865.1|176978.3|176888.3|176954|176864|18
1729782480000|2024-10-24 15:08:00|176957|176867|176957.8|176867.8|176957.8|176867.8|176953.3|176863.3|13
1729782490000|2024-10-24 15:08:10|176974.2|176884.2|176978.4|176888.4|176981.5|176891.5|176970.2|176880.2|15
1729782500000|2024-10-24 15:08:20|176977.5|176887.5|176980.4|176890.4|176983.4|176893.4|176975.2|176885.2|14
1729782510000|2024-10-24 15:08:30|176980.6|176890.6|176953.8|176863.8|176980.6|176890.6|176948.6|176858.6|11
1729782520000|2024-10-24 15:08:40|176955|176865|176955|176865|176955.7|176865.7|176950.4|176860.4|10
1729782530000|2024-10-24 15:08:50|176956.8|176866.8|176955.5|176865.5|176956.8|176866.8|176951.8|176861.8|9
1729782540000|2024-10-24 15:09:00|176952.3|176862.3|176951.9|176861.9|176956.7|176866.7|176949.7|176859.7|14
1729782550000|2024-10-24 15:09:10|176952.3|176862.3|176956.5|176866.5|176957|176867|176951.7|176861.7|9
1729782560000|2024-10-24 15:09:20|176958.2|176868.2|176951.5|176861.5|176958.3|176868.3|176949.9|176859.9|13
1729782570000|2024-10-24 15:09:30|176952|176862|176944.7|176854.7|176952|176862|176937.7|176847.7|10
1729782580000|2024-10-24 15:09:40|176945.1|176855.1|176947.5|176857.5|176948.4|176858.4|176938.9|176848.9|21
1729782590000|2024-10-24 15:09:50|176948.7|176858.7|176927.6|176837.6|176948.7|176858.7|176927.6|176837.6|18
1729782600000|2024-10-24 15:10:00|176932.9|176842.9|176927|176837|176932.9|176842.9|176925.4|176835.4|13
1729782610000|2024-10-24 15:10:10|176926.9|176836.9|176897.5|176807.5|176926.9|176836.9|176896|176806|22
1729782620000|2024-10-24 15:10:20|176897.8|176807.8|176894.5|176804.5|176902.1|176812.1|176888.8|176798.8|20
1729782630000|2024-10-24 15:10:30|176885.5|176795.5|176876.2|176786.2|176890.1|176800.1|176874.9|176784.9|27
1729782640000|2024-10-24 15:10:40|176875.9|176785.9|176885.4|176795.4|176891.5|176801.5|176873|176783|19
1729782650000|2024-10-24 15:10:50|176883.3|176793.3|176887.6|176797.6|176889.4|176799.4|176871.5|176781.5|29
1729782660000|2024-10-24 15:11:00|176888.5|176798.5|176900.6|176810.6|176901.5|176811.5|176888.5|176798.5|18
1729782670000|2024-10-24 15:11:10|176900.7|176810.7|176896.7|176806.7|176901.8|176811.8|176892.7|176802.7|17
1729782680000|2024-10-24 15:11:20|176894.8|176804.8|176892.2|176802.2|176896.2|176806.2|176887.8|176797.8|17
1729782690000|2024-10-24 15:11:30|176890|176800|176873|176783|176893.3|176803.3|176872.9|176782.9|29
1729782700000|2024-10-24 15:11:40|176874.1|176784.1|176883.1|176793.1|176885.7|176795.7|176872.9|176782.9|16
1729782710000|2024-10-24 15:11:50|176889.2|176799.2|176891.3|176801.3|176893.4|176803.4|176887.3|176797.3|20
1729782720000|2024-10-24 15:12:00|176890.5|176800.5|176890.4|176800.4|176906.7|176816.7|176890.1|176800.1|18
1729782730000|2024-10-24 15:12:10|176892.6|176802.6|176875.8|176785.8|176892.6|176802.6|176870.1|176780.1|22
1729782740000|2024-10-24 15:12:20|176874.5|176784.5|176874.8|176784.8|176877|176787|176864.3|176774.3|16
1729782750000|2024-10-24 15:12:30|176873.9|176783.9|176874.7|176784.7|176876.8|176786.8|176872.6|176782.6|9
1729782760000|2024-10-24 15:12:40|176873.3|176783.3|176876|176786|176876|176786|176873.3|176783.3|6
1729782770000|2024-10-24 15:12:50|176876.5|176786.5|176870.1|176780.1|176884.5|176794.5|176870.1|176780.1|26
1729782780000|2024-10-24 15:13:00|176868.1|176778.1|176868.7|176778.7|176871|176781|176864.5|176774.5|13
1729782790000|2024-10-24 15:13:10|176869.8|176779.8|176867.3|176777.3|176869.8|176779.8|176867.3|176777.3|5
1729782800000|2024-10-24 15:13:20|176865.1|176775.1|176858.9|176768.9|176867.8|176777.8|176858.2|176768.2|15
1729782810000|2024-10-24 15:13:30|176856.2|176766.2|176827.6|176737.6|176856.2|176766.2|176821.9|176731.9|27
1729782820000|2024-10-24 15:13:40|176825.9|176735.9|176820.1|176730.1|176828.2|176738.2|176817.9|176727.9|21
1729782830000|2024-10-24 15:13:50|176821.8|176731.8|176817.9|176727.9|176821.8|176731.8|176814.8|176724.8|19
1729782840000|2024-10-24 15:14:00|176815.8|176725.8|176818.8|176728.8|176824.5|176734.5|176815.2|176725.2|21
1729782850000|2024-10-24 15:14:10|176818.9|176728.9|176832.4|176742.4|176834.8|176744.8|176818.2|176728.2|20
1729782860000|2024-10-24 15:14:20|176833.4|176743.4|176825.6|176735.6|176834|176744|176824|176734|22
1729782870000|2024-10-24 15:14:30|176826.7|176736.7|176832.7|176742.7|176833.9|176743.9|176826.1|176736.1|11
1729782880000|2024-10-24 15:14:40|176832.8|176742.8|176835.3|176745.3|176842.1|176752.1|176832.8|176742.8|22
1729782890000|2024-10-24 15:14:50|176831.6|176741.6|176834.4|176744.4|176835.8|176745.8|176828.5|176738.5|16
1729782900000|2024-10-24 15:15:00|176833.4|176743.4|176833|176743|176841.2|176751.2|176831.3|176741.3|17
1729782910000|2024-10-24 15:15:10|176834.2|176744.2|176835.1|176745.1|176842.3|176752.3|176832.5|176742.5|16
1729782920000|2024-10-24 15:15:20|176834.2|176744.2|176882.8|176792.8|176893.4|176803.4|176833|176743|26
1729782930000|2024-10-24 15:15:30|176880.7|176790.7|176877.3|176787.3|176885.2|176795.2|176862.3|176772.3|22
1729782940000|2024-10-24 15:15:40|176875.7|176785.7|176873.7|176783.7|176889.7|176799.7|176868.8|176778.8|26
1729782950000|2024-10-24 15:15:50|176873.8|176783.8|176890.5|176800.5|176895.2|176805.2|176864.6|176774.6|29
1729782960000|2024-10-24 15:16:00|176892|176802|176869.9|176779.9|176904|176814|176864|176774|34
1729782970000|2024-10-24 15:16:10|176868|176778|176870.4|176780.4|176878.5|176788.5|176865.6|176775.6|34
1729782980000|2024-10-24 15:16:20|176871.4|176781.4|176863.3|176773.3|176871.4|176781.4|176863.1|176773.1|17
1729782990000|2024-10-24 15:16:30|176861.2|176771.2|176860.7|176770.7|176866.5|176776.5|176859.2|176769.2|10
1729783000000|2024-10-24 15:16:40|176861.5|176771.5|176854.2|176764.2|176861.5|176771.5|176846.4|176756.4|17
1729783010000|2024-10-24 15:16:50|176854.7|176764.7|176855.7|176765.7|176862.6|176772.6|176844.6|176754.6|20
1729783020000|2024-10-24 15:17:00|176857.4|176767.4|176849.7|176759.7|176860.6|176770.6|176847.3|176757.3|17
1729783030000|2024-10-24 15:17:10|176848.8|176758.8|176848.8|176758.8|176850.8|176760.8|176847.9|176757.9|8
1729783040000|2024-10-24 15:17:20|176849.6|176759.6|176845.4|176755.4|176849.8|176759.8|176845.4|176755.4|6
1729783050000|2024-10-24 15:17:30|176844.9|176754.9|176858.6|176768.6|176867.4|176777.4|176844.9|176754.9|11
1729783060000|2024-10-24 15:17:40|176861.3|176771.3|176861.1|176771.1|176861.3|176771.3|176858.5|176768.5|11
1729783070000|2024-10-24 15:17:50|176860.2|176770.2|176856.9|176766.9|176862.7|176772.7|176856.2|176766.2|15
1729783080000|2024-10-24 15:18:00|176861.7|176771.7|176857.8|176767.8|176861.7|176771.7|176857.1|176767.1|14
1729783090000|2024-10-24 15:18:10|176857.7|176767.7|176856.8|176766.8|176858.1|176768.1|176856.1|176766.1|7
1729783100000|2024-10-24 15:18:20|176856|176766|176847.6|176757.6|176856|176766|176845.3|176755.3|5
1729783110000|2024-10-24 15:18:30|176845.4|176755.4|176843.1|176753.1|176849.2|176759.2|176840.3|176750.3|9
1729783120000|2024-10-24 15:18:40|176843|176753|176850.9|176760.9|176853.2|176763.2|176843|176753|11
1729783130000|2024-10-24 15:18:50|176852.1|176762.1|176822.1|176732.1|176852.1|176762.1|176822.1|176732.1|10
1729783140000|2024-10-24 15:19:00|176823.7|176733.7|176831.6|176741.6|176834|176744|176823.7|176733.7|21
1729783150000|2024-10-24 15:19:10|176833.6|176743.6|176832.5|176742.5|176839|176749|176832.4|176742.4|12
1729783160000|2024-10-24 15:19:20|176836.1|176746.1|176835.8|176745.8|176838.5|176748.5|176835.1|176745.1|9
1729783170000|2024-10-24 15:19:30|176835|176745|176828|176738|176836|176746|176827.5|176737.5|18
1729783180000|2024-10-24 15:19:40|176830.5|176740.5|176829.5|176739.5|176837.3|176747.3|176829.5|176739.5|17
1729783190000|2024-10-24 15:19:50|176831.3|176741.3|176832.4|176742.4|176834.9|176744.9|176827.5|176737.5|24
1729783200000|2024-10-24 15:20:00|176832.3|176742.3|176824.6|176734.6|176834.2|176744.2|176823.4|176733.4|18
1729783210000|2024-10-24 15:20:10|176826.2|176736.2|176865.1|176775.1|176881.5|176791.5|176826.2|176736.2|26
1729783220000|2024-10-24 15:20:20|176865.5|176775.5|176859.1|176769.1|176867.8|176777.8|176859.1|176769.1|12
1729783230000|2024-10-24 15:20:30|176859|176769|176856.9|176766.9|176864.9|176774.9|176854.3|176764.3|12
1729783240000|2024-10-24 15:20:40|176858.1|176768.1|176853.2|176763.2|176858.8|176768.8|176853.2|176763.2|11
1729783250000|2024-10-24 15:20:50|176853|176763|176837.6|176747.6|176856.2|176766.2|176837|176747|12
1729783260000|2024-10-24 15:21:00|176838|176748|176821.2|176731.2|176838|176748|176817.6|176727.6|16
1729783270000|2024-10-24 15:21:10|176820.9|176730.9|176839.7|176749.7|176840.1|176750.1|176818.6|176728.6|14
1729783280000|2024-10-24 15:21:20|176838|176748|176846.1|176756.1|176851.7|176761.7|176831.8|176741.8|15
1729783290000|2024-10-24 15:21:30|176845.6|176755.6|176860.5|176770.5|176869.4|176779.4|176845.6|176755.6|20
1729783300000|2024-10-24 15:21:40|176862.5|176772.5|176856.3|176766.3|176868.3|176778.3|176856.3|176766.3|15
1729783310000|2024-10-24 15:21:50|176852.6|176762.6|176859.4|176769.4|176861.1|176771.1|176851.1|176761.1|17
1729783320000|2024-10-24 15:22:00|176873|176783|176870.6|176780.6|176877.6|176787.6|176861.3|176771.3|27
1729783330000|2024-10-24 15:22:10|176868.6|176778.6|176870|176780|176871.8|176781.8|176866.9|176776.9|12
1729783340000|2024-10-24 15:22:20|176871.2|176781.2|176882.5|176792.5|176886.1|176796.1|176871.2|176781.2|20
1729783350000|2024-10-24 15:22:30|176882.8|176792.8|176879.9|176789.9|176884.2|176794.2|176879.9|176789.9|7
1729783360000|2024-10-24 15:22:40|176879.7|176789.7|176880.1|176790.1|176885.1|176795.1|176879.7|176789.7|9
1729783370000|2024-10-24 15:22:50|176883.6|176793.6|176886.3|176796.3|176893.9|176803.9|176879.7|176789.7|20
1729783380000|2024-10-24 15:23:00|176885.7|176795.7|176878.3|176788.3|176889.1|176799.1|176878.3|176788.3|11
1729783390000|2024-10-24 15:23:10|176874.8|176784.8|176864.6|176774.6|176874.8|176784.8|176863.2|176773.2|12
1729783400000|2024-10-24 15:23:20|176865.9|176775.9|176877.4|176787.4|176877.7|176787.7|176865.9|176775.9|12
1729783410000|2024-10-24 15:23:30|176877.6|176787.6|176851.1|176761.1|176882|176792|176850.4|176760.4|12
1729783420000|2024-10-24 15:23:40|176850.8|176760.8|176844.7|176754.7|176852.8|176762.8|176838.2|176748.2|17
1729783430000|2024-10-24 15:23:50|176844.8|176754.8|176836|176746|176844.8|176754.8|176834.6|176744.6|13
1729783440000|2024-10-24 15:24:00|176835.5|176745.5|176832.3|176742.3|176836.7|176746.7|176832.3|176742.3|11
1729783450000|2024-10-24 15:24:10|176831.3|176741.3|176833|176743|176836.4|176746.4|176831.3|176741.3|13
1729783460000|2024-10-24 15:24:20|176830.9|176740.9|176830.8|176740.8|176834.4|176744.4|176822|176732|26
1729783470000|2024-10-24 15:24:30|176828|176738|176826.4|176736.4|176831.3|176741.3|176824.6|176734.6|29
1729783480000|2024-10-24 15:24:40|176828.5|176738.5|176829.4|176739.4|176830.4|176740.4|176826.7|176736.7|21
1729783490000|2024-10-24 15:24:50|176825.4|176735.4|176826.3|176736.3|176826.9|176736.9|176825.4|176735.4|9
1729783500000|2024-10-24 15:25:00|176816.5|176726.5|176811.7|176721.7|176819|176729|176810.8|176720.8|15
1729783510000|2024-10-24 15:25:10|176813.2|176723.2|176812.5|176722.5|176813.2|176723.2|176811.7|176721.7|8
1729783520000|2024-10-24 15:25:20|176811.3|176721.3|176822.8|176732.8|176836.2|176746.2|176811.3|176721.3|17
1729783530000|2024-10-24 15:25:30|176821.1|176731.1|176818.8|176728.8|176821.1|176731.1|176818.6|176728.6|5
1729783540000|2024-10-24 15:25:40|176822|176732|176826.8|176736.8|176830.4|176740.4|176822|176732|14
1729783550000|2024-10-24 15:25:50|176827.9|176737.9|176823|176733|176827.9|176737.9|176822.3|176732.3|18
1729783560000|2024-10-24 15:26:00|176821.1|176731.1|176823.3|176733.3|176831.3|176741.3|176816.9|176726.9|21
1729783570000|2024-10-24 15:26:10|176821.7|176731.7|176817.5|176727.5|176823.3|176733.3|176813.8|176723.8|17
1729783580000|2024-10-24 15:26:20|176817.2|176727.2|176810.7|176720.7|176831.5|176741.5|176807.7|176717.7|25
1729783590000|2024-10-24 15:26:30|176809.6|176719.6|176810.7|176720.7|176811.1|176721.1|176807.1|176717.1|16
1729783600000|2024-10-24 15:26:40|176814|176724|176826.3|176736.3|176828.4|176738.4|176813.9|176723.9|20
1729783610000|2024-10-24 15:26:50|176825.7|176735.7|176831.5|176741.5|176835.8|176745.8|176822.2|176732.2|24
1729783620000|2024-10-24 15:27:00|176831.7|176741.7|176828|176738|176834.8|176744.8|176827.5|176737.5|23
1729783630000|2024-10-24 15:27:10|176826.6|176736.6|176833.7|176743.7|176837.4|176747.4|176826.6|176736.6|16
1729783640000|2024-10-24 15:27:20|176834.6|176744.6|176861.7|176771.7|176872.1|176782.1|176834.6|176744.6|28
1729783650000|2024-10-24 15:27:30|176859.4|176769.4|176858.5|176768.5|176861.2|176771.2|176856.2|176766.2|17
1729783660000|2024-10-24 15:27:40|176856|176766|176847.4|176757.4|176856.8|176766.8|176834.5|176744.5|22
1729783670000|2024-10-24 15:27:50|176851.4|176761.4|176852.1|176762.1|176855.3|176765.3|176849|176759|12
1729783680000|2024-10-24 15:28:00|176852.7|176762.7|176860.4|176770.4|176863.4|176773.4|176852.7|176762.7|23
1729783690000|2024-10-24 15:28:10|176854.1|176764.1|176868.9|176778.9|176869.4|176779.4|176854.1|176764.1|19
1729783700000|2024-10-24 15:28:20|176867.7|176777.7|176863.8|176773.8|176869.1|176779.1|176858.4|176768.4|25
1729783710000|2024-10-24 15:28:30|176861.6|176771.6|176862.8|176772.8|176863.2|176773.2|176860.6|176770.6|9
1729783720000|2024-10-24 15:28:40|176863|176773|176848.6|176758.6|176863|176773|176847.5|176757.5|24
1729783730000|2024-10-24 15:28:50|176846.5|176756.5|176848.8|176758.8|176852.3|176762.3|176842.2|176752.2|27
1729783740000|2024-10-24 15:29:00|176852.2|176762.2|176845.7|176755.7|176856.7|176766.7|176845.6|176755.6|24
1729783750000|2024-10-24 15:29:10|176844|176754|176845.7|176755.7|176854|176764|176843.8|176753.8|24
1729783760000|2024-10-24 15:29:20|176846.9|176756.9|176845.6|176755.6|176847.7|176757.7|176843.9|176753.9|16
1729783770000|2024-10-24 15:29:30|176841.1|176751.1|176839|176749|176845.3|176755.3|176839|176749|15
1729783780000|2024-10-24 15:29:40|176841.5|176751.5|176846.8|176756.8|176850.8|176760.8|176838.9|176748.9|25
1729783790000|2024-10-24 15:29:50|176846.6|176756.6|176843.3|176753.3|176853.1|176763.1|176841.9|176751.9|30
1729783800000|2024-10-24 15:30:00|176843.6|176753.6|176859.3|176769.3|176864.2|176774.2|176838.3|176748.3|25
1729783810000|2024-10-24 15:30:10|176857|176767|176860.1|176770.1|176860.8|176770.8|176848.3|176758.3|26
1729783820000|2024-10-24 15:30:20|176860.2|176770.2|176854.6|176764.6|176860.2|176770.2|176851.1|176761.1|22
1729783830000|2024-10-24 15:30:30|176857|176767|176862.7|176772.7|176864.4|176774.4|176854.8|176764.8|8
1729783840000|2024-10-24 15:30:40|176864.1|176774.1|176867.4|176777.4|176867.4|176777.4|176864.1|176774.1|4
1729783850000|2024-10-24 15:30:50|176866|176776|176865.9|176775.9|176866|176776|176865.9|176775.9|2
1729783860000|2024-10-24 15:31:00|176866|176776|176866|176776|176866|176776|176866|176776|1
1729783870000|2024-10-24 15:31:10|176859.8|176769.8|176855.9|176765.9|176861.8|176771.8|176852.6|176762.6|24
1729783880000|2024-10-24 15:31:20|176856.1|176766.1|176862.1|176772.1|176863.2|176773.2|176856.1|176766.1|6
1729783890000|2024-10-24 15:31:30|176861.9|176771.9|176864.8|176774.8|176864.9|176774.9|176861.9|176771.9|4
1729783900000|2024-10-24 15:31:40|176866.6|176776.6|176862|176772|176866.6|176776.6|176857.2|176767.2|9
1729783910000|2024-10-24 15:31:50|176862.3|176772.3|176864.6|176774.6|176864.6|176774.6|176862.3|176772.3|4
1729783920000|2024-10-24 15:32:00|176864.2|176774.2|176863.2|176773.2|176864.3|176774.3|176863.2|176773.2|4
1729783930000|2024-10-24 15:32:10|176861.4|176771.4|176861.7|176771.7|176862.4|176772.4|176859.6|176769.6|6
1729783940000|2024-10-24 15:32:20|176867.7|176777.7|176908.3|176818.3|176924|176834|176862.2|176772.2|19
1729783950000|2024-10-24 15:32:30|176906.4|176816.4|176913.3|176823.3|176914.3|176824.3|176906.4|176816.4|19
1729783960000|2024-10-24 15:32:40|176913.5|176823.5|176907.6|176817.6|176913.5|176823.5|176907.3|176817.3|12
1729783970000|2024-10-24 15:32:50|176909.9|176819.9|176916|176826|176920.6|176830.6|176909.9|176819.9|23
1729783980000|2024-10-24 15:33:00|176913.8|176823.8|176916.3|176826.3|176916.3|176826.3|176912.1|176822.1|11
1729783990000|2024-10-24 15:33:10|176916.7|176826.7|176913.3|176823.3|176916.7|176826.7|176913.3|176823.3|10
1729784000000|2024-10-24 15:33:20|176913.5|176823.5|176915|176825|176915.6|176825.6|176913.5|176823.5|4
1729784010000|2024-10-24 15:33:30|176915.1|176825.1|176914.1|176824.1|176915.3|176825.3|176914.1|176824.1|5
1729784020000|2024-10-24 15:33:40|176914.9|176824.9|176916.7|176826.7|176918.9|176828.9|176914.9|176824.9|8
1729784030000|2024-10-24 15:33:50|176915.3|176825.3|176917.4|176827.4|176917.4|176827.4|176909.7|176819.7|7
1729784040000|2024-10-24 15:34:00|176910.9|176820.9|176923.7|176833.7|176923.8|176833.8|176910.9|176820.9|15
1729784050000|2024-10-24 15:34:10|176921.8|176831.8|176918.7|176828.7|176925.5|176835.5|176918.7|176828.7|8
1729784060000|2024-10-24 15:34:20|176926.1|176836.1|176976.5|176886.5|176993.6|176903.6|176926.1|176836.1|22
1729784070000|2024-10-24 15:34:30|176974.9|176884.9|176962.9|176872.9|176974.9|176884.9|176959.7|176869.7|28
1729784080000|2024-10-24 15:34:40|176965.1|176875.1|176955.1|176865.1|176965.1|176875.1|176952.1|176862.1|25
1729784090000|2024-10-24 15:34:50|176958|176868|176957.7|176867.7|176961.2|176871.2|176953|176863|19
1729784100000|2024-10-24 15:35:00|176957.2|176867.2|176966.8|176876.8|176966.8|176876.8|176953.8|176863.8|18
1729784110000|2024-10-24 15:35:10|176966.4|176876.4|176966.8|176876.8|176968.5|176878.5|176966.1|176876.1|11
1729784120000|2024-10-24 15:35:20|176967|176877|176964.7|176874.7|176967.3|176877.3|176964.3|176874.3|9
1729784130000|2024-10-24 15:35:30|176964.5|176874.5|176968.6|176878.6|176968.6|176878.6|176964.5|176874.5|8
1729784140000|2024-10-24 15:35:40|176969.6|176879.6|176990.3|176900.3|176993.5|176903.5|176969.1|176879.1|10
1729784150000|2024-10-24 15:35:50|176986.8|176896.8|176990.4|176900.4|176993|176903|176986.8|176896.8|12
1729784160000|2024-10-24 15:36:00|176992.4|176902.4|177010.2|176920.2|177013.4|176923.4|176991.1|176901.1|11
1729784170000|2024-10-24 15:36:10|177008.1|176918.1|177000.9|176910.9|177009.5|176919.5|177000.7|176910.7|17
1729784180000|2024-10-24 15:36:20|177001.5|176911.5|177004.2|176914.2|177008.9|176918.9|177001.5|176911.5|8
1729784190000|2024-10-24 15:36:30|177003.9|176913.9|177005.5|176915.5|177007.2|176917.2|177002.5|176912.5|18
1729784200000|2024-10-24 15:36:40|177010|176920|177006.6|176916.6|177010|176920|177003.4|176913.4|12
1729784210000|2024-10-24 15:36:50|177005|176915|176986|176896|177005|176915|176981.2|176891.2|11
1729784220000|2024-10-24 15:37:00|176985.1|176895.1|176987.4|176897.4|176989.7|176899.7|176981.3|176891.3|14
1729784230000|2024-10-24 15:37:10|176986.8|176896.8|177005.1|176915.1|177005.1|176915.1|176986.8|176896.8|9
1729784240000|2024-10-24 15:37:20|177005.6|176915.6|176989.6|176899.6|177008.5|176918.5|176985.3|176895.3|17
1729784250000|2024-10-24 15:37:30|176988|176898|176992.6|176902.6|176995.9|176905.9|176988|176898|9
1729784260000|2024-10-24 15:37:40|176993.3|176903.3|176990.1|176900.1|176993.7|176903.7|176989.1|176899.1|7
1729784270000|2024-10-24 15:37:50|176992.8|176902.8|176989.2|176899.2|176994.2|176904.2|176986.9|176896.9|14
1729784280000|2024-10-24 15:38:00|176991.5|176901.5|176990.1|176900.1|176993.2|176903.2|176988.7|176898.7|9
1729784290000|2024-10-24 15:38:10|176993.5|176903.5|176995.9|176905.9|176996.3|176906.3|176991.4|176901.4|17
1729784300000|2024-10-24 15:38:20|176997.3|176907.3|176989.2|176899.2|177004.6|176914.6|176986.9|176896.9|17
1729784310000|2024-10-24 15:38:30|176986|176896|176986.8|176896.8|176991.2|176901.2|176983.1|176893.1|19
1729784320000|2024-10-24 15:38:40|176983.9|176893.9|176975.5|176885.5|176989.8|176899.8|176975.2|176885.2|16
1729784330000|2024-10-24 15:38:50|176978.4|176888.4|176979|176889|176981.1|176891.1|176975.9|176885.9|10
1729784340000|2024-10-24 15:39:00|176978.7|176888.7|177003.6|176913.6|177008.4|176918.4|176978.7|176888.7|24
1729784350000|2024-10-24 15:39:10|177004.2|176914.2|177012.4|176922.4|177012.9|176922.9|177003.2|176913.2|19
1729784360000|2024-10-24 15:39:20|177013.7|176923.7|177008.4|176918.4|177015.6|176925.6|177006.7|176916.7|11
1729784370000|2024-10-24 15:39:30|177010.9|176920.9|177009.8|176919.8|177011.7|176921.7|177003.6|176913.6|23
1729784380000|2024-10-24 15:39:40|177012.8|176922.8|177009.7|176919.7|177014.7|176924.7|177008.1|176918.1|17
1729784390000|2024-10-24 15:39:50|177008.6|176918.6|177010.4|176920.4|177013.1|176923.1|177007.9|176917.9|16
1729784400000|2024-10-24 15:40:00|177011.2|176921.2|177000.8|176910.8|177012.1|176922.1|176999.9|176909.9|25
1729784410000|2024-10-24 15:40:10|177000.7|176910.7|177003.7|176913.7|177004.6|176914.6|177000.7|176910.7|12
1729784420000|2024-10-24 15:40:20|177004.1|176914.1|176987.5|176897.5|177005.4|176915.4|176987.2|176897.2|14
1729784430000|2024-10-24 15:40:30|176987.9|176897.9|176986.2|176896.2|176988.9|176898.9|176985.4|176895.4|8
1729784440000|2024-10-24 15:40:40|176988.2|176898.2|176995.3|176905.3|176995.3|176905.3|176986.2|176896.2|10
1729784450000|2024-10-24 15:40:50|176995.2|176905.2|176986.2|176896.2|176995.2|176905.2|176986.2|176896.2|6
1729784460000|2024-10-24 15:41:00|176986.7|176896.7|176986.7|176896.7|176987|176897|176986.7|176896.7|4
1729784470000|2024-10-24 15:41:10|176986.8|176896.8|176977.1|176887.1|176986.8|176896.8|176974.7|176884.7|11
1729784480000|2024-10-24 15:41:20|176979.2|176889.2|176993.1|176903.1|176998.2|176908.2|176979.2|176889.2|16
1729784490000|2024-10-24 15:41:30|176993.8|176903.8|177008.8|176918.8|177012.1|176922.1|176993.8|176903.8|14
1729784500000|2024-10-24 15:41:40|177011.8|176921.8|177014.1|176924.1|177014.1|176924.1|177009.7|176919.7|8
1729784510000|2024-10-24 15:41:50|177014.3|176924.3|177015.3|176925.3|177017.1|176927.1|177011.7|176921.7|18
1729784520000|2024-10-24 15:42:00|177014.2|176924.2|177014.8|176924.8|177017.6|176927.6|177013.5|176923.5|13
1729784530000|2024-10-24 15:42:10|177018.9|176928.9|177023.9|176933.9|177023.9|176933.9|177018.9|176928.9|14
1729784540000|2024-10-24 15:42:20|177023.4|176933.4|177022.2|176932.2|177024.1|176934.1|177020.7|176930.7|15
1729784550000|2024-10-24 15:42:30|177022.5|176932.5|177022.6|176932.6|177022.8|176932.8|177020.2|176930.2|16
1729784560000|2024-10-24 15:42:40|177023.8|176933.8|177022.6|176932.6|177023.8|176933.8|177021.1|176931.1|8
1729784570000|2024-10-24 15:42:50|177022.7|176932.7|177020.6|176930.6|177022.9|176932.9|177019.5|176929.5|12
1729784580000|2024-10-24 15:43:00|177020.3|176930.3|177016.3|176926.3|177020.3|176930.3|177016.3|176926.3|3
1729784590000|2024-10-24 15:43:10|177018.2|176928.2|176996.2|176906.2|177018.2|176928.2|176991.4|176901.4|13
1729784600000|2024-10-24 15:43:20|176996.7|176906.7|176997.1|176907.1|176997.9|176907.9|176995.8|176905.8|5
1729784610000|2024-10-24 15:43:30|176994.9|176904.9|176992.7|176902.7|176998.8|176908.8|176991|176901|15
1729784620000|2024-10-24 15:43:40|176993|176903|176993.3|176903.3|176993.7|176903.7|176992.7|176902.7|7
1729784630000|2024-10-24 15:43:50|176994.5|176904.5|176997.6|176907.6|176997.6|176907.6|176994.5|176904.5|7
1729784640000|2024-10-24 15:44:00|176996.9|176906.9|176992.5|176902.5|176997.2|176907.2|176992.4|176902.4|7
1729784650000|2024-10-24 15:44:10|176991.7|176901.7|176996.9|176906.9|176997.9|176907.9|176990.3|176900.3|14
1729784660000|2024-10-24 15:44:20|177000.6|176910.6|177004.2|176914.2|177006.7|176916.7|176997.7|176907.7|18
1729784670000|2024-10-24 15:44:30|177001.4|176911.4|176998.6|176908.6|177001.4|176911.4|176997.5|176907.5|8
1729784680000|2024-10-24 15:44:40|176997.2|176907.2|176993.3|176903.3|176997.2|176907.2|176993.1|176903.1|9
1729784690000|2024-10-24 15:44:50|176992.8|176902.8|176994.4|176904.4|177005.1|176915.1|176991.6|176901.6|16
1729784700000|2024-10-24 15:45:00|176993.3|176903.3|176968.2|176878.2|176993.3|176903.3|176963.6|176873.6|14
1729784710000|2024-10-24 15:45:10|176968|176878|176952.3|176862.3|176968|176878|176950.4|176860.4|16
1729784720000|2024-10-24 15:45:20|176950.9|176860.9|176942.4|176852.4|176952.8|176862.8|176936.9|176846.9|21
1729784730000|2024-10-24 15:45:30|176944.3|176854.3|176923.8|176833.8|176944.3|176854.3|176912.9|176822.9|21
1729784740000|2024-10-24 15:45:40|176923.1|176833.1|176920.4|176830.4|176928.4|176838.4|176918.7|176828.7|19
1729784750000|2024-10-24 15:45:50|176919.6|176829.6|176913.7|176823.7|176924.2|176834.2|176913.7|176823.7|21
1729784760000|2024-10-24 15:46:00|176917.6|176827.6|176907.9|176817.9|176917.6|176827.6|176905.9|176815.9|21
1729784770000|2024-10-24 15:46:10|176908.2|176818.2|176906.5|176816.5|176908.6|176818.6|176900|176810|23
1729784780000|2024-10-24 15:46:20|176907.8|176817.8|176908.6|176818.6|176911|176821|176904|176814|18
1729784790000|2024-10-24 15:46:30|176909.5|176819.5|176904.7|176814.7|176913.7|176823.7|176903.5|176813.5|23
1729784800000|2024-10-24 15:46:40|176904.8|176814.8|176906.4|176816.4|176912.6|176822.6|176904.6|176814.6|14
1729784810000|2024-10-24 15:46:50|176908.3|176818.3|176907.6|176817.6|176912.5|176822.5|176906.2|176816.2|15
1729784820000|2024-10-24 15:47:00|176907.3|176817.3|176901.3|176811.3|176911.6|176821.6|176901.3|176811.3|23
1729784830000|2024-10-24 15:47:10|176903.5|176813.5|176904.2|176814.2|176909|176819|176901.3|176811.3|15
1729784840000|2024-10-24 15:47:20|176907|176817|176924.2|176834.2|176937.1|176847.1|176906.3|176816.3|22
1729784850000|2024-10-24 15:47:30|176927|176837|176928.2|176838.2|176930.5|176840.5|176924.1|176834.1|12
1729784860000|2024-10-24 15:47:40|176930.1|176840.1|176947.1|176857.1|176959.5|176869.5|176925|176835|25
1729784870000|2024-10-24 15:47:50|176949.1|176859.1|176988.2|176898.2|176988.2|176898.2|176949|176859|27
1729784880000|2024-10-24 15:48:00|176989.3|176899.3|176999.6|176909.6|176999.6|176909.6|176988.4|176898.4|16
1729784890000|2024-10-24 15:48:10|176988.6|176898.6|176994.4|176904.4|177000.3|176910.3|176988.6|176898.6|20
1729784900000|2024-10-24 15:48:20|176993.9|176903.9|176988.5|176898.5|176993.9|176903.9|176985.2|176895.2|17
1729784910000|2024-10-24 15:48:30|176994.2|176904.2|177015.2|176925.2|177015.4|176925.4|176988.5|176898.5|34
1729784920000|2024-10-24 15:48:40|177014.4|176924.4|177007.5|176917.5|177021|176931|177007.2|176917.2|29
1729784930000|2024-10-24 15:48:50|177006.8|176916.8|177007.7|176917.7|177013.5|176923.5|177002.9|176912.9|30
1729784940000|2024-10-24 15:49:00|177006.4|176916.4|177010.7|176920.7|177016.4|176926.4|177006.4|176916.4|29
1729784950000|2024-10-24 15:49:10|177010.8|176920.8|177013.3|176923.3|177017.7|176927.7|177008.7|176918.7|33
1729784960000|2024-10-24 15:49:20|177011.5|176921.5|177020.4|176930.4|177025.2|176935.2|177011|176921|32
1729784970000|2024-10-24 15:49:30|177020.1|176930.1|177024.4|176934.4|177025.5|176935.5|177020.1|176930.1|28
1729784980000|2024-10-24 15:49:40|177024.5|176934.5|177023.3|176933.3|177034.3|176944.3|177018|176928|34
1729784990000|2024-10-24 15:49:50|177023.5|176933.5|177032.7|176942.7|177036.2|176946.2|177021.6|176931.6|36
1729785000000|2024-10-24 15:50:00|177038|176948|177028.1|176938.1|177041.1|176951.1|177007.5|176917.5|37
1729785010000|2024-10-24 15:50:10|177034.7|176944.7|177021.2|176931.2|177034.7|176944.7|177019.3|176929.3|35
1729785020000|2024-10-24 15:50:20|177021.3|176931.3|177017.6|176927.6|177023.6|176933.6|177014.4|176924.4|22
1729785030000|2024-10-24 15:50:30|177018.1|176928.1|177019.7|176929.7|177027.9|176937.9|177018.1|176928.1|20
1729785040000|2024-10-24 15:50:40|177021.9|176931.9|177026.1|176936.1|177030|176940|177019.5|176929.5|17
1729785050000|2024-10-24 15:50:50|177024.8|176934.8|177026.2|176936.2|177026.2|176936.2|177019.7|176929.7|18
1729785060000|2024-10-24 15:51:00|177024.3|176934.3|177017.3|176927.3|177026.3|176936.3|177016.5|176926.5|24
1729785070000|2024-10-24 15:51:10|177017.9|176927.9|177021.8|176931.8|177021.8|176931.8|177009.7|176919.7|26
1729785080000|2024-10-24 15:51:20|177020.5|176930.5|177034.4|176944.4|177038.9|176948.9|177020.5|176930.5|24
1729785090000|2024-10-24 15:51:30|177035.3|176945.3|177038.2|176948.2|177039.8|176949.8|177031|176941|32
1729785100000|2024-10-24 15:51:40|177039.7|176949.7|177036.4|176946.4|177040.3|176950.3|177034.1|176944.1|16
1729785110000|2024-10-24 15:51:50|177036.1|176946.1|177039.9|176949.9|177043.5|176953.5|177033.9|176943.9|33
1729785120000|2024-10-24 15:52:00|177041.3|176951.3|177039.8|176949.8|177043.1|176953.1|177026.6|176936.6|32
1729785130000|2024-10-24 15:52:10|177038.2|176948.2|177017.2|176927.2|177038.2|176948.2|177012.8|176922.8|28
1729785140000|2024-10-24 15:52:20|177017.1|176927.1|177006.9|176916.9|177017.1|176927.1|177005.2|176915.2|25
1729785150000|2024-10-24 15:52:30|177008.9|176918.9|177011.4|176921.4|177012.3|176922.3|177003.4|176913.4|26
1729785160000|2024-10-24 15:52:40|177013.9|176923.9|177018.7|176928.7|177021.3|176931.3|177012.6|176922.6|29
1729785170000|2024-10-24 15:52:50|177015.9|176925.9|177012.2|176922.2|177020.2|176930.2|177009.3|176919.3|33
1729785180000|2024-10-24 15:53:00|177014.3|176924.3|177015.2|176925.2|177019.6|176929.6|177012.1|176922.1|26
1729785190000|2024-10-24 15:53:10|177014.3|176924.3|177021.1|176931.1|177023.2|176933.2|177014|176924|20
1729785200000|2024-10-24 15:53:20|177017.9|176927.9|177017.7|176927.7|177022.9|176932.9|177016.2|176926.2|27
1729785210000|2024-10-24 15:53:30|177020.7|176930.7|177011.4|176921.4|177027.2|176937.2|177006.4|176916.4|28
1729785220000|2024-10-24 15:53:40|177008.7|176918.7|176995.7|176905.7|177014.5|176924.5|176990.9|176900.9|24
1729785230000|2024-10-24 15:53:50|176990.7|176900.7|176999.3|176909.3|177004.9|176914.9|176990.7|176900.7|17
1729785240000|2024-10-24 15:54:00|176998.9|176908.9|176991|176901|176998.9|176908.9|176989.5|176899.5|25
1729785250000|2024-10-24 15:54:10|176988.7|176898.7|176991.1|176901.1|177000.3|176910.3|176984.7|176894.7|29
1729785260000|2024-10-24 15:54:20|176995.8|176905.8|176982.9|176892.9|176995.8|176905.8|176980.6|176890.6|23
1729785270000|2024-10-24 15:54:30|176984.9|176894.9|176989.5|176899.5|176991.8|176901.8|176984.9|176894.9|15
1729785280000|2024-10-24 15:54:40|176989.2|176899.2|176987.4|176897.4|176994.2|176904.2|176986.7|176896.7|12
1729785290000|2024-10-24 15:54:50|176993.7|176903.7|176973.1|176883.1|176993.8|176903.8|176966.3|176876.3|21
1729785300000|2024-10-24 15:55:00|176983.1|176893.1|176968.7|176878.7|176983.1|176893.1|176968.7|176878.7|36
1729785310000|2024-10-24 15:55:10|176972.6|176882.6|176983.8|176893.8|176983.8|176893.8|176970.1|176880.1|36
1729785320000|2024-10-24 15:55:20|176978.6|176888.6|176969.3|176879.3|176981.7|176891.7|176969.1|176879.1|35
1729785330000|2024-10-24 15:55:30|176972.7|176882.7|176972.1|176882.1|176980.3|176890.3|176965|176875|36
1729785340000|2024-10-24 15:55:40|176972.7|176882.7|176943|176853|176977.2|176887.2|176939.2|176849.2|38
1729785350000|2024-10-24 15:55:50|176940.8|176850.8|176936.8|176846.8|176943.5|176853.5|176936.6|176846.6|26
1729785360000|2024-10-24 15:56:00|176938.4|176848.4|176939.5|176849.5|176948.1|176858.1|176936.9|176846.9|31
1729785370000|2024-10-24 15:56:10|176940.5|176850.5|176929.7|176839.7|176943.6|176853.6|176924.6|176834.6|28
1729785380000|2024-10-24 15:56:20|176928.3|176838.3|176928.3|176838.3|176932|176842|176920.2|176830.2|25
1729785390000|2024-10-24 15:56:30|176930.5|176840.5|176922.7|176832.7|176930.5|176840.5|176922.7|176832.7|15
1729785400000|2024-10-24 15:56:40|176925.7|176835.7|176933.7|176843.7|176936.1|176846.1|176924.1|176834.1|19
1729785410000|2024-10-24 15:56:50|176934.3|176844.3|176929.2|176839.2|176934.3|176844.3|176924.6|176834.6|12
1729785420000|2024-10-24 15:57:00|176929.1|176839.1|176921.5|176831.5|176929.1|176839.1|176921.5|176831.5|9
1729785430000|2024-10-24 15:57:10|176923.8|176833.8|176918.8|176828.8|176923.8|176833.8|176918.8|176828.8|8
1729785440000|2024-10-24 15:57:20|176920.9|176830.9|176918.7|176828.7|176920.9|176830.9|176917.9|176827.9|4
1729785450000|2024-10-24 15:57:30|176921.6|176831.6|176920.9|176830.9|176923.2|176833.2|176920|176830|12
1729785460000|2024-10-24 15:57:40|176923.2|176833.2|176919.4|176829.4|176923.2|176833.2|176917.4|176827.4|12
1729785470000|2024-10-24 15:57:50|176922.2|176832.2|176945.5|176855.5|176950.9|176860.9|176922.2|176832.2|24
1729785480000|2024-10-24 15:58:00|176947.2|176857.2|176951.5|176861.5|176959.5|176869.5|176944.7|176854.7|19
1729785490000|2024-10-24 15:58:10|176953.9|176863.9|176948.8|176858.8|176954.4|176864.4|176947.6|176857.6|14
1729785500000|2024-10-24 15:58:20|176950.8|176860.8|176942.9|176852.9|176959.4|176869.4|176937.3|176847.3|19
1729785510000|2024-10-24 15:58:30|176944.1|176854.1|176939.5|176849.5|176944.1|176854.1|176936.1|176846.1|21
1729785520000|2024-10-24 15:58:40|176940.4|176850.4|176938.3|176848.3|176941.7|176851.7|176936.2|176846.2|23
1729785530000|2024-10-24 15:58:50|176938.2|176848.2|176936.9|176846.9|176940.5|176850.5|176934.3|176844.3|14
1729785540000|2024-10-24 15:59:00|176934.3|176844.3|176915.4|176825.4|176937.7|176847.7|176911.2|176821.2|25
1729785550000|2024-10-24 15:59:10|176915.1|176825.1|176918.5|176828.5|176927.7|176837.7|176914.5|176824.5|16
1729785560000|2024-10-24 15:59:20|176926.1|176836.1|176931.5|176841.5|176935.6|176845.6|176920.2|176830.2|25
1729785570000|2024-10-24 15:59:30|176937.3|176847.3|176937.6|176847.6|176947.1|176857.1|176935|176845|31
1729785580000|2024-10-24 15:59:40|176940.7|176850.7|176946.1|176856.1|176954.2|176864.2|176940.7|176850.7|28
1729785590000|2024-10-24 15:59:50|176947.1|176857.1|176948.8|176858.8|176954|176864|176940|176850|34
1729785600000|2024-10-24 16:00:00|176946.9|176856.9|176943.6|176853.6|176956.9|176866.9|176942.7|176852.7|30
1729785610000|2024-10-24 16:00:10|176945.1|176855.1|176939.1|176849.1|176946.6|176856.6|176937.9|176847.9|12
1729785620000|2024-10-24 16:00:20|176937.7|176847.7|176948.1|176858.1|176949.1|176859.1|176937.7|176847.7|8
1729785630000|2024-10-24 16:00:30|176945.8|176855.8|176948.5|176858.5|176953.5|176863.5|176942.4|176852.4|31
1729785640000|2024-10-24 16:00:40|176948.3|176858.3|176940.6|176850.6|176948.3|176858.3|176935|176845|16
1729785650000|2024-10-24 16:00:50|176943.2|176853.2|176946.7|176856.7|176954.2|176864.2|176943|176853|19
1729785660000|2024-10-24 16:01:00|176945.7|176855.7|176942.1|176852.1|176950.8|176860.8|176942.1|176852.1|16
1729785670000|2024-10-24 16:01:10|176941.9|176851.9|176944.2|176854.2|176946.5|176856.5|176934|176844|16
1729785680000|2024-10-24 16:01:20|176942.2|176852.2|176946.4|176856.4|176947.7|176857.7|176938.5|176848.5|12
1729785690000|2024-10-24 16:01:30|176943.5|176853.5|176943.9|176853.9|176950.3|176860.3|176941.8|176851.8|18
1729785700000|2024-10-24 16:01:40|176941.1|176851.1|176942.5|176852.5|176944.6|176854.6|176941.1|176851.1|8
1729785710000|2024-10-24 16:01:50|176941.9|176851.9|176940.4|176850.4|176944.2|176854.2|176939.5|176849.5|16
1729785720000|2024-10-24 16:02:00|176939|176849|176932.3|176842.3|176942.4|176852.4|176932.3|176842.3|8
1729785730000|2024-10-24 16:02:10|176934.5|176844.5|176940.9|176850.9|176941.7|176851.7|176929.8|176839.8|15
1729785740000|2024-10-24 16:02:20|176938.5|176848.5|176952|176862|176955.7|176865.7|176938.5|176848.5|22
1729785750000|2024-10-24 16:02:30|176951.9|176861.9|176951.9|176861.9|176953.2|176863.2|176950.8|176860.8|5
1729785760000|2024-10-24 16:02:40|176954|176864|176951.4|176861.4|176955|176865|176948.7|176858.7|14
1729785770000|2024-10-24 16:02:50|176951.5|176861.5|176958|176868|176961.2|176871.2|176951.2|176861.2|16
1729785780000|2024-10-24 16:03:00|176956.8|176866.8|176960.5|176870.5|176965.9|176875.9|176956.8|176866.8|8
1729785790000|2024-10-24 16:03:10|176960.9|176870.9|176948.7|176858.7|176962.5|176872.5|176946.5|176856.5|28
1729785800000|2024-10-24 16:03:20|176950.7|176860.7|176956.3|176866.3|176958.5|176868.5|176946.3|176856.3|19
1729785810000|2024-10-24 16:03:30|176955.8|176865.8|176939.5|176849.5|176956.2|176866.2|176936.9|176846.9|13
1729785820000|2024-10-24 16:03:40|176941.9|176851.9|176950.3|176860.3|176956.4|176866.4|176940.7|176850.7|24
1729785830000|2024-10-24 16:03:50|176950.4|176860.4|176955.5|176865.5|176959.4|176869.4|176946.6|176856.6|19
1729785840000|2024-10-24 16:04:00|176957.8|176867.8|176955.5|176865.5|176958.1|176868.1|176949.3|176859.3|18
1729785850000|2024-10-24 16:04:10|176953.1|176863.1|176938.4|176848.4|176954.3|176864.3|176935.1|176845.1|19
1729785860000|2024-10-24 16:04:20|176938.3|176848.3|176944.1|176854.1|176946.1|176856.1|176937.8|176847.8|17
1729785870000|2024-10-24 16:04:30|176949|176859|176941.4|176851.4|176949|176859|176935.5|176845.5|27
1729785880000|2024-10-24 16:04:40|176940|176850|176930.4|176840.4|176942|176852|176927.3|176837.3|18
1729785890000|2024-10-24 16:04:50|176930.7|176840.7|176938.4|176848.4|176940.5|176850.5|176930.7|176840.7|12
1729785900000|2024-10-24 16:05:00|176938.5|176848.5|176942.8|176852.8|176945.7|176855.7|176938.5|176848.5|13
1729785910000|2024-10-24 16:05:10|176940.7|176850.7|176945.7|176855.7|176946.5|176856.5|176939.2|176849.2|22
1729785920000|2024-10-24 16:05:20|176943.8|176853.8|176945|176855|176950.2|176860.2|176939.9|176849.9|18
1729785930000|2024-10-24 16:05:30|176944.1|176854.1|176937.7|176847.7|176948.4|176858.4|176937.7|176847.7|18
1729785940000|2024-10-24 16:05:40|176938.9|176848.9|176946.7|176856.7|176949.1|176859.1|176930.9|176840.9|13
1729785950000|2024-10-24 16:05:50|176946.9|176856.9|176955.1|176865.1|176958.6|176868.6|176945.5|176855.5|31
1729785960000|2024-10-24 16:06:00|176954.6|176864.6|176949.5|176859.5|176958.8|176868.8|176949.5|176859.5|28
1729785970000|2024-10-24 16:06:10|176952.9|176862.9|176958.8|176868.8|176961.6|176871.6|176951.7|176861.7|30
1729785980000|2024-10-24 16:06:20|176957.9|176867.9|176958.5|176868.5|176962.1|176872.1|176953.7|176863.7|26
1729785990000|2024-10-24 16:06:30|176959.9|176869.9|177015.2|176925.2|177032|176942|176958|176868|28
1729786000000|2024-10-24 16:06:40|177013.3|176923.3|177022.2|176932.2|177026.7|176936.7|177013.3|176923.3|22
1729786010000|2024-10-24 16:06:50|177025.2|176935.2|177024.4|176934.4|177026.5|176936.5|177020.6|176930.6|16
1729786020000|2024-10-24 16:07:00|177024.1|176934.1|177018.8|176928.8|177026.7|176936.7|177011.4|176921.4|23
1729786030000|2024-10-24 16:07:10|177019.8|176929.8|177022.3|176932.3|177022.3|176932.3|177014.1|176924.1|21
1729786040000|2024-10-24 16:07:20|177017.7|176927.7|177016.5|176926.5|177022.7|176932.7|177013.2|176923.2|20
1729786050000|2024-10-24 16:07:30|177018.7|176928.7|177020.6|176930.6|177022.6|176932.6|177016.5|176926.5|18
1729786060000|2024-10-24 16:07:40|177017.5|176927.5|176991.9|176901.9|177030|176940|176985.6|176895.6|29
1729786070000|2024-10-24 16:07:50|176995.3|176905.3|176979.7|176889.7|177010.6|176920.6|176977.9|176887.9|30
1729786080000|2024-10-24 16:08:00|176979.1|176889.1|176978.5|176888.5|176983.4|176893.4|176975.9|176885.9|25
1729786090000|2024-10-24 16:08:10|176979.8|176889.8|176978.7|176888.7|176981.2|176891.2|176973.2|176883.2|24
1729786100000|2024-10-24 16:08:20|176976.3|176886.3|176982.3|176892.3|176985.9|176895.9|176976|176886|25
1729786110000|2024-10-24 16:08:30|176983.9|176893.9|176980.3|176890.3|176992.4|176902.4|176976.7|176886.7|30
1729786120000|2024-10-24 16:08:40|176982.9|176892.9|176982.8|176892.8|176988.4|176898.4|176977.1|176887.1|21
1729786130000|2024-10-24 16:08:50|176989.5|176899.5|176982.6|176892.6|176989.5|176899.5|176976.7|176886.7|21
1729786140000|2024-10-24 16:09:00|176984.6|176894.6|176996.4|176906.4|176996.5|176906.5|176984.6|176894.6|24
1729786150000|2024-10-24 16:09:10|176998.8|176908.8|177008.9|176918.9|177013.9|176923.9|176995.9|176905.9|19
1729786160000|2024-10-24 16:09:20|177010.5|176920.5|177013.4|176923.4|177017.2|176927.2|177010.5|176920.5|19
1729786170000|2024-10-24 16:09:30|177018.2|176928.2|177009|176919|177018.2|176928.2|177006.4|176916.4|19
1729786180000|2024-10-24 16:09:40|177005.6|176915.6|176998.2|176908.2|177006.3|176916.3|176998.2|176908.2|16
1729786190000|2024-10-24 16:09:50|177000.3|176910.3|176971|176881|177002.5|176912.5|176965.4|176875.4|20
1729786200000|2024-10-24 16:10:00|176967.5|176877.5|176964.3|176874.3|176970.4|176880.4|176959.5|176869.5|29
1729786210000|2024-10-24 16:10:10|176966.8|176876.8|176970|176880|176975.1|176885.1|176965.8|176875.8|29
1729786220000|2024-10-24 16:10:20|176970.3|176880.3|176968.1|176878.1|176973|176883|176964.9|176874.9|29
1729786230000|2024-10-24 16:10:30|176968.6|176878.6|177020.4|176930.4|177027.2|176937.2|176966.9|176876.9|29
1729786240000|2024-10-24 16:10:40|177022.1|176932.1|177013.9|176923.9|177030.3|176940.3|177008.4|176918.4|21
1729786250000|2024-10-24 16:10:50|177013.2|176923.2|177011.5|176921.5|177013.2|176923.2|177004.9|176914.9|26
1729786260000|2024-10-24 16:11:00|177010.3|176920.3|177016.6|176926.6|177017.2|176927.2|177001.7|176911.7|30
1729786270000|2024-10-24 16:11:10|177012.4|176922.4|177020|176930|177021.2|176931.2|177012.2|176922.2|28
1729786280000|2024-10-24 16:11:20|177018.3|176928.3|177042.4|176952.4|177042.4|176952.4|177016.7|176926.7|28
1729786290000|2024-10-24 16:11:30|177038.5|176948.5|177049.4|176959.4|177050.6|176960.6|177037|176947|28
1729786300000|2024-10-24 16:11:40|177055.6|176965.6|177056.6|176966.6|177056.8|176966.8|177045.3|176955.3|21
1729786310000|2024-10-24 16:11:50|177057.3|176967.3|177058|176968|177059.8|176969.8|177049.6|176959.6|15
1729786320000|2024-10-24 16:12:00|177060.6|176970.6|177061|176971|177065.1|176975.1|177059.9|176969.9|15
1729786330000|2024-10-24 16:12:10|177059.6|176969.6|177066.9|176976.9|177068.9|176978.9|177055|176965|27
1729786340000|2024-10-24 16:12:20|177060.2|176970.2|177061.7|176971.7|177069.8|176979.8|177058.4|176968.4|26
1729786350000|2024-10-24 16:12:30|177069.4|176979.4|177063.8|176973.8|177069.4|176979.4|177060.5|176970.5|15
1729786360000|2024-10-24 16:12:40|177063.7|176973.7|177065.2|176975.2|177067|176977|177062.5|176972.5|14
1729786370000|2024-10-24 16:12:50|177064.2|176974.2|177054.4|176964.4|177064.2|176974.2|177043|176953|11
1729786380000|2024-10-24 16:13:00|177056|176966|177051.1|176961.1|177056.2|176966.2|177042.8|176952.8|23
1729786390000|2024-10-24 16:13:10|177050.2|176960.2|177058.6|176968.6|177058.6|176968.6|177048.1|176958.1|12
1729786400000|2024-10-24 16:13:20|177064.9|176974.9|177063|176973|177065|176975|177053.6|176963.6|10
1729786410000|2024-10-24 16:13:30|177061|176971|177070.2|176980.2|177077.2|176987.2|177061|176971|21
1729786420000|2024-10-24 16:13:40|177065.2|176975.2|177065.2|176975.2|177071.3|176981.3|177059.8|176969.8|20
1729786430000|2024-10-24 16:13:50|177067.5|176977.5|177067.7|176977.7|177073.3|176983.3|177064.6|176974.6|22
1729786440000|2024-10-24 16:14:00|177067.2|176977.2|177058|176968|177068.4|176978.4|177056.6|176966.6|21
1729786450000|2024-10-24 16:14:10|177058.1|176968.1|177052.3|176962.3|177065.6|176975.6|177052.3|176962.3|13
1729786460000|2024-10-24 16:14:20|177050.7|176960.7|177064.6|176974.6|177065|176975|177050.7|176960.7|14
1729786470000|2024-10-24 16:14:30|177065.4|176975.4|177055.5|176965.5|177065.4|176975.4|177053.8|176963.8|18
1729786480000|2024-10-24 16:14:40|177052.9|176962.9|177055.7|176965.7|177058.3|176968.3|177050.9|176960.9|12
1729786490000|2024-10-24 16:14:50|177058.5|176968.5|177060.5|176970.5|177066.2|176976.2|177055.9|176965.9|20
1729786500000|2024-10-24 16:15:00|177059.8|176969.8|177060.7|176970.7|177066.1|176976.1|177046.9|176956.9|21
1729786510000|2024-10-24 16:15:10|177061.6|176971.6|177069.7|176979.7|177071.9|176981.9|177060.9|176970.9|12
1729786520000|2024-10-24 16:15:20|177067.2|176977.2|177067.1|176977.1|177067.2|176977.2|177057.3|176967.3|22
1729786530000|2024-10-24 16:15:30|177069.2|176979.2|177071.5|176981.5|177071.5|176981.5|177059.1|176969.1|10
1729786540000|2024-10-24 16:15:40|177067.3|176977.3|177061.9|176971.9|177067.8|176977.8|177059|176969|16
1729786550000|2024-10-24 16:15:50|177066.3|176976.3|177061.9|176971.9|177068.5|176978.5|177058.7|176968.7|14
1729786560000|2024-10-24 16:16:00|177062.8|176972.8|177061.8|176971.8|177068|176978|177059.9|176969.9|10
1729786570000|2024-10-24 16:16:10|177061.1|176971.1|177067.4|176977.4|177068|176978|177056.9|176966.9|15
1729786580000|2024-10-24 16:16:20|177065.5|176975.5|177059.4|176969.4|177066.5|176976.5|177059.4|176969.4|15
1729786590000|2024-10-24 16:16:30|177061.5|176971.5|177060.4|176970.4|177069|176979|177058|176968|17
1729786600000|2024-10-24 16:16:40|177061.3|176971.3|177058.7|176968.7|177061.3|176971.3|177052.2|176962.2|14
1729786610000|2024-10-24 16:16:50|177059.9|176969.9|177086.3|176996.3|177093.8|177003.8|177059.9|176969.9|12
1729786620000|2024-10-24 16:17:00|177085.5|176995.5|177083.7|176993.7|177091.1|177001.1|177078.6|176988.6|23
1729786630000|2024-10-24 16:17:10|177086|176996|177089.4|176999.4|177089.4|176999.4|177081.1|176991.1|21
1729786640000|2024-10-24 16:17:20|177087.3|176997.3|177094.6|177004.6|177095.8|177005.8|177087.3|176997.3|21
1729786650000|2024-10-24 16:17:30|177095.8|177005.8|177096.4|177006.4|177096.6|177006.6|177089.8|176999.8|29
1729786660000|2024-10-24 16:17:40|177093.1|177003.1|177098|177008|177098|177008|177092.2|177002.2|13
1729786670000|2024-10-24 16:17:50|177095.2|177005.2|177089.9|176999.9|177095.2|177005.2|177087.1|176997.1|9
1729786680000|2024-10-24 16:18:00|177091.5|177001.5|177091|177001|177095.3|177005.3|177087.3|176997.3|14
1729786690000|2024-10-24 16:18:10|177091.2|177001.2|177083.9|176993.9|177093.7|177003.7|177080.1|176990.1|8
1729786700000|2024-10-24 16:18:20|177085.8|176995.8|177083.7|176993.7|177085.8|176995.8|177083.7|176993.7|4
1729786710000|2024-10-24 16:18:30|177079.9|176989.9|177081.1|176991.1|177083.5|176993.5|177073.9|176983.9|7
1729786720000|2024-10-24 16:18:40|177081.2|176991.2|177081.2|176991.2|177085.8|176995.8|177081|176991|10
1729786730000|2024-10-24 16:18:50|177082.6|176992.6|177076.5|176986.5|177082.6|176992.6|177076.2|176986.2|5
1729786740000|2024-10-24 16:19:00|177074.1|176984.1|177041.5|176951.5|177074.1|176984.1|177024.7|176934.7|15
1729786750000|2024-10-24 16:19:10|177038.4|176948.4|177041.8|176951.8|177045.9|176955.9|177037.2|176947.2|20
1729786760000|2024-10-24 16:19:20|177043|176953|177042.6|176952.6|177043.1|176953.1|177040.9|176950.9|12
1729786770000|2024-10-24 16:19:30|177047.2|176957.2|177045.1|176955.1|177047.2|176957.2|177039.7|176949.7|13
1729786780000|2024-10-24 16:19:40|177044.5|176954.5|177043.4|176953.4|177045.3|176955.3|177041.1|176951.1|9
1729786790000|2024-10-24 16:19:50|177042.6|176952.6|177045.8|176955.8|177045.8|176955.8|177041|176951|10
1729786800000|2024-10-24 16:20:00|177042.2|176952.2|177039.9|176949.9|177043.6|176953.6|177039.5|176949.5|14
1729786810000|2024-10-24 16:20:10|177041.2|176951.2|177040.8|176950.8|177043.5|176953.5|177040.8|176950.8|4
1729786820000|2024-10-24 16:20:20|177039.5|176949.5|177040.2|176950.2|177043.2|176953.2|177036.5|176946.5|9
1729786830000|2024-10-24 16:20:30|177040.1|176950.1|177039.8|176949.8|177043.6|176953.6|177039.8|176949.8|9
1729786840000|2024-10-24 16:20:40|177042.4|176952.4|177044.9|176954.9|177048|176958|177040.2|176950.2|10
1729786850000|2024-10-24 16:20:50|177043.1|176953.1|177061.3|176971.3|177061.3|176971.3|177043.1|176953.1|8
1729786860000|2024-10-24 16:21:00|177059|176969|177057.7|176967.7|177059.3|176969.3|177057.3|176967.3|5
1729786870000|2024-10-24 16:21:10|177058.1|176968.1|177058.7|176968.7|177058.9|176968.9|177058.1|176968.1|4
1729786880000|2024-10-24 16:21:20|177058.8|176968.8|177058.8|176968.8|177058.8|176968.8|177058.7|176968.7|3
1729786890000|2024-10-24 16:21:30|177059.1|176969.1|177059.6|176969.6|177060.6|176970.6|177059.1|176969.1|6
1729786900000|2024-10-24 16:21:40|177059.7|176969.7|177059.6|176969.6|177059.7|176969.7|177059.6|176969.6|2
1729786910000|2024-10-24 16:21:50|177059.3|176969.3|177036.2|176946.2|177059.3|176969.3|177033.6|176943.6|10
1729786920000|2024-10-24 16:22:00|177034.9|176944.9|177026.8|176936.8|177036.1|176946.1|177025.8|176935.8|21
1729786930000|2024-10-24 16:22:10|177030.8|176940.8|177033.9|176943.9|177034.9|176944.9|177028.4|176938.4|11
1729786940000|2024-10-24 16:22:20|177032.5|176942.5|177030.9|176940.9|177033.1|176943.1|177030.9|176940.9|12
1729786950000|2024-10-24 16:22:30|177032.2|176942.2|177032.4|176942.4|177034.4|176944.4|177029.1|176939.1|14
1729786960000|2024-10-24 16:22:40|177039.9|176949.9|177050|176960|177051.1|176961.1|177034.2|176944.2|27
1729786970000|2024-10-24 16:22:50|177048|176958|177044|176954|177048|176958|177040.3|176950.3|7
1729786980000|2024-10-24 16:23:00|177047.8|176957.8|177039|176949|177049.7|176959.7|177039|176949|15
1729786990000|2024-10-24 16:23:10|177041.4|176951.4|177051.1|176961.1|177052.2|176962.2|177039|176949|16
1729787000000|2024-10-24 16:23:20|177050.3|176960.3|177044|176954|177050.3|176960.3|177038.5|176948.5|11
1729787010000|2024-10-24 16:23:30|177039.4|176949.4|177037|176947|177043.4|176953.4|177036.8|176946.8|7
1729787020000|2024-10-24 16:23:40|177036.7|176946.7|177040.6|176950.6|177044.6|176954.6|177036.7|176946.7|9
1729787030000|2024-10-24 16:23:50|177044.7|176954.7|177038.2|176948.2|177044.9|176954.9|177037.7|176947.7|12
1729787040000|2024-10-24 16:24:00|177031.4|176941.4|177027.7|176937.7|177033.7|176943.7|177027.7|176937.7|15
1729787050000|2024-10-24 16:24:10|177027.8|176937.8|177026.5|176936.5|177028.4|176938.4|177026.5|176936.5|8
1729787060000|2024-10-24 16:24:20|177027.9|176937.9|177025.2|176935.2|177027.9|176937.9|177025.2|176935.2|2
1729787070000|2024-10-24 16:24:30|177022.1|176932.1|177015.6|176925.6|177022.1|176932.1|177014.8|176924.8|17
1729787080000|2024-10-24 16:24:40|177016.5|176926.5|177021.4|176931.4|177022.4|176932.4|177005.9|176915.9|22
1729787090000|2024-10-24 16:24:50|177019|176929|177017.4|176927.4|177019.1|176929.1|177014.9|176924.9|15
1729787100000|2024-10-24 16:25:00|177019.4|176929.4|177017.3|176927.3|177027|176937|177013.2|176923.2|22
1729787110000|2024-10-24 16:25:10|177018.2|176928.2|177012.9|176922.9|177021.2|176931.2|177012.3|176922.3|17
1729787120000|2024-10-24 16:25:20|177013.5|176923.5|177009|176919|177014.3|176924.3|177008.3|176918.3|13
1729787130000|2024-10-24 16:25:30|177009.5|176919.5|177015.9|176925.9|177015.9|176925.9|177008.4|176918.4|13
1729787140000|2024-10-24 16:25:40|177016.8|176926.8|177016|176926|177021.3|176931.3|177015.1|176925.1|18
1729787150000|2024-10-24 16:25:50|177014.3|176924.3|177019.2|176929.2|177023.9|176933.9|177009.5|176919.5|17
1729787160000|2024-10-24 16:26:00|177023|176933|177023.6|176933.6|177024.8|176934.8|177020.6|176930.6|21
1729787170000|2024-10-24 16:26:10|177024.5|176934.5|177022.1|176932.1|177024.6|176934.6|177019|176929|17
1729787180000|2024-10-24 16:26:20|177019.9|176929.9|177020.1|176930.1|177024.2|176934.2|177017.8|176927.8|18
1729787190000|2024-10-24 16:26:30|177021.1|176931.1|177020.5|176930.5|177024.3|176934.3|177020.5|176930.5|12
1729787200000|2024-10-24 16:26:40|177019|176929|177016.9|176926.9|177021.1|176931.1|177010|176920|29
1729787210000|2024-10-24 16:26:50|177020.2|176930.2|177021.3|176931.3|177027.7|176937.7|177017.9|176927.9|25
1729787220000|2024-10-24 16:27:00|177021.5|176931.5|177021|176931|177021.5|176931.5|177015.3|176925.3|28
1729787230000|2024-10-24 16:27:10|177019|176929|176992.7|176902.7|177020.9|176930.9|176990.4|176900.4|22
1729787240000|2024-10-24 16:27:20|176989.1|176899.1|176994.1|176904.1|176996.6|176906.6|176989.1|176899.1|16
1729787250000|2024-10-24 16:27:30|176994|176904|176991.5|176901.5|176995.1|176905.1|176989.9|176899.9|15
1729787260000|2024-10-24 16:27:40|176991.9|176901.9|176996.1|176906.1|176997.9|176907.9|176989|176899|16
1729787270000|2024-10-24 16:27:50|176995.2|176905.2|177013.8|176923.8|177013.8|176923.8|176995.2|176905.2|11
1729787280000|2024-10-24 16:28:00|177017.3|176927.3|177007.8|176917.8|177017.3|176927.3|177005.9|176915.9|20
1729787290000|2024-10-24 16:28:10|176996.2|176906.2|176995.8|176905.8|176999.1|176909.1|176993.2|176903.2|19
1729787300000|2024-10-24 16:28:20|176995.5|176905.5|176988|176898|176996.5|176906.5|176986.4|176896.4|12
1729787310000|2024-10-24 16:28:30|176988.7|176898.7|176989.5|176899.5|176990.2|176900.2|176984.3|176894.3|8
1729787320000|2024-10-24 16:28:40|176989.7|176899.7|176992|176902|176998.9|176908.9|176986.1|176896.1|19
1729787330000|2024-10-24 16:28:50|176996.8|176906.8|177013.2|176923.2|177014.6|176924.6|176994.9|176904.9|17
1729787340000|2024-10-24 16:29:00|177011.7|176921.7|177021.4|176931.4|177024.2|176934.2|177010.7|176920.7|20
1729787350000|2024-10-24 16:29:10|177015.9|176925.9|177018.9|176928.9|177021.8|176931.8|177015.9|176925.9|12
1729787360000|2024-10-24 16:29:20|177019.1|176929.1|177026.2|176936.2|177033.2|176943.2|177019.1|176929.1|26
1729787370000|2024-10-24 16:29:30|177028.2|176938.2|177023.3|176933.3|177030|176940|177021|176931|21
1729787380000|2024-10-24 16:29:40|177022.7|176932.7|177019.7|176929.7|177022.7|176932.7|177015.1|176925.1|17
1729787390000|2024-10-24 16:29:50|177021.9|176931.9|177019.1|176929.1|177024|176934|177017.2|176927.2|11
1729787400000|2024-10-24 16:30:00|177022.1|176932.1|177014|176924|177045.9|176955.9|177011.8|176921.8|30
1729787410000|2024-10-24 16:30:10|177018.6|176928.6|177010.7|176920.7|177018.6|176928.6|177008.4|176918.4|20
1729787420000|2024-10-24 16:30:20|177012.1|176922.1|177000.2|176910.2|177012.4|176922.4|176997.6|176907.6|11
1729787430000|2024-10-24 16:30:30|176997.2|176907.2|177000|176910|177006|176916|176995.1|176905.1|23
1729787440000|2024-10-24 16:30:40|177001.9|176911.9|176994.2|176904.2|177001.9|176911.9|176992.3|176902.3|27
1729787450000|2024-10-24 16:30:50|176993.8|176903.8|176995.3|176905.3|176996.3|176906.3|176988.3|176898.3|25
1729787460000|2024-10-24 16:31:00|176995.1|176905.1|176996.3|176906.3|177001|176911|176992.9|176902.9|25
1729787470000|2024-10-24 16:31:10|176997.3|176907.3|176996.6|176906.6|176998.7|176908.7|176987.6|176897.6|30
1729787480000|2024-10-24 16:31:20|176997.3|176907.3|176987|176897|176997.3|176907.3|176982.8|176892.8|32
1729787490000|2024-10-24 16:31:30|176985.8|176895.8|176987.1|176897.1|176992.5|176902.5|176984|176894|23
1729787500000|2024-10-24 16:31:40|176984.4|176894.4|176986.8|176896.8|176995.1|176905.1|176982|176892|29
1729787510000|2024-10-24 16:31:50|176991.1|176901.1|176984.4|176894.4|176993.5|176903.5|176971.2|176881.2|25
1729787520000|2024-10-24 16:32:00|176983.6|176893.6|176975.4|176885.4|176983.6|176893.6|176972.9|176882.9|17
1729787530000|2024-10-24 16:32:10|176975.3|176885.3|176972|176882|176983.1|176893.1|176972|176882|18
1729787540000|2024-10-24 16:32:20|176969.8|176879.8|176977.5|176887.5|176977.5|176887.5|176969.7|176879.7|14
1729787550000|2024-10-24 16:32:30|176975.6|176885.6|176961.5|176871.5|176975.6|176885.6|176958.5|176868.5|21
1729787560000|2024-10-24 16:32:40|176961.7|176871.7|176961.8|176871.8|176966.7|176876.7|176961.7|176871.7|15
1729787570000|2024-10-24 16:32:50|176965|176875|176959.8|176869.8|176966|176876|176959.8|176869.8|11
1729787580000|2024-10-24 16:33:00|176961.4|176871.4|176972.3|176882.3|176980.6|176890.6|176959.4|176869.4|24
1729787590000|2024-10-24 16:33:10|176969.6|176879.6|176965.2|176875.2|176969.6|176879.6|176958.5|176868.5|16
1729787600000|2024-10-24 16:33:20|176963.3|176873.3|176965.4|176875.4|176969.2|176879.2|176962.8|176872.8|21
1729787610000|2024-10-24 16:33:30|176965.5|176875.5|176963.9|176873.9|176968.8|176878.8|176960.6|176870.6|13
1729787620000|2024-10-24 16:33:40|176966.4|176876.4|176970.3|176880.3|176970.3|176880.3|176963.9|176873.9|22
1729787630000|2024-10-24 16:33:50|176968.1|176878.1|176963.7|176873.7|176968.1|176878.1|176960.5|176870.5|18
1729787640000|2024-10-24 16:34:00|176961.3|176871.3|176948.5|176858.5|176964.3|176874.3|176944.2|176854.2|16
1729787650000|2024-10-24 16:34:10|176946.2|176856.2|176900|176810|176947.5|176857.5|176896.5|176806.5|15
1729787660000|2024-10-24 16:34:20|176898.1|176808.1|176899.2|176809.2|176905.5|176815.5|176887.4|176797.4|14
1729787670000|2024-10-24 16:34:30|176898.7|176808.7|176898.1|176808.1|176898.7|176808.7|176898.1|176808.1|3
1729787680000|2024-10-24 16:34:40|176901.2|176811.2|176901.2|176811.2|176901.2|176811.2|176901.2|176811.2|1
1729787690000|2024-10-24 16:34:50|176904.7|176814.7|176895.6|176805.6|176904.7|176814.7|176894.1|176804.1|11
1729787700000|2024-10-24 16:35:00|176891.3|176801.3|176871.3|176781.3|176894.6|176804.6|176870.7|176780.7|12
1729787710000|2024-10-24 16:35:10|176870.9|176780.9|176871.9|176781.9|176873.6|176783.6|176870.1|176780.1|12
1729787720000|2024-10-24 16:35:20|176871.8|176781.8|176868.2|176778.2|176871.8|176781.8|176867.7|176777.7|8
1729787730000|2024-10-24 16:35:30|176871.3|176781.3|176872.1|176782.1|176872.1|176782.1|176871.3|176781.3|7
1729787740000|2024-10-24 16:35:40|176872.3|176782.3|176891.8|176801.8|176891.8|176801.8|176872.3|176782.3|9
1729787750000|2024-10-24 16:35:50|176892.9|176802.9|176896.3|176806.3|176896.7|176806.7|176892.9|176802.9|7
1729787760000|2024-10-24 16:36:00|176892|176802|176894.9|176804.9|176896.4|176806.4|176890.8|176800.8|5
1729787770000|2024-10-24 16:36:10|176895.4|176805.4|176898.3|176808.3|176899.1|176809.1|176895.4|176805.4|5
1729787780000|2024-10-24 16:36:20|176900.7|176810.7|176901.1|176811.1|176901.1|176811.1|176900.7|176810.7|4
1729787790000|2024-10-24 16:36:30|176901.2|176811.2|176901.5|176811.5|176901.5|176811.5|176900.2|176810.2|6
1729787800000|2024-10-24 16:36:40|176901.3|176811.3|176900.9|176810.9|176901.3|176811.3|176900.9|176810.9|2
1729787810000|2024-10-24 16:36:50|176900.6|176810.6|176899.9|176809.9|176900.8|176810.8|176896.3|176806.3|5
1729787820000|2024-10-24 16:37:00|176895.6|176805.6|176899.4|176809.4|176899.4|176809.4|176895.6|176805.6|3
1729787830000|2024-10-24 16:37:10|176893.1|176803.1|176898|176808|176898|176808|176893.1|176803.1|8
1729787840000|2024-10-24 16:37:20|176898.4|176808.4|176899.3|176809.3|176899.7|176809.7|176898.2|176808.2|6
1729787850000|2024-10-24 16:37:30|176899.2|176809.2|176899|176809|176899.2|176809.2|176899|176809|2
1729787860000|2024-10-24 16:37:40|176898.9|176808.9|176899|176809|176899|176809|176898.9|176808.9|2
1729787870000|2024-10-24 16:37:50|176899.1|176809.1|176917.2|176827.2|176917.2|176827.2|176897.8|176807.8|7
1729787880000|2024-10-24 16:38:00|176920.1|176830.1|176932.8|176842.8|176934.2|176844.2|176916.9|176826.9|10
1729787890000|2024-10-24 16:38:10|176933.8|176843.8|176934.1|176844.1|176934.1|176844.1|176932.8|176842.8|4
1729787900000|2024-10-24 16:38:20|176926.6|176836.6|176922.5|176832.5|176926.6|176836.6|176922.5|176832.5|3
1729787910000|2024-10-24 16:38:30|176922.4|176832.4|176923.2|176833.2|176928.3|176838.3|176922.4|176832.4|7
1729787920000|2024-10-24 16:38:40|176922.7|176832.7|176922|176832|176922.7|176832.7|176922|176832|4
1729787930000|2024-10-24 16:38:50|176923|176833|176930.1|176840.1|176930.3|176840.3|176923|176833|8
1729787940000|2024-10-24 16:39:00|176930.3|176840.3|176932.9|176842.9|176937.3|176847.3|176930.3|176840.3|7
1729787950000|2024-10-24 16:39:10|176933.2|176843.2|176928.6|176838.6|176933.2|176843.2|176928.6|176838.6|4
1729787960000|2024-10-24 16:39:20|176928.7|176838.7|176929.2|176839.2|176929.2|176839.2|176928.7|176838.7|3
1729787970000|2024-10-24 16:39:30|176926.2|176836.2|176918.9|176828.9|176926.2|176836.2|176918.9|176828.9|4
1729787980000|2024-10-24 16:39:40|176923.9|176833.9|176927.7|176837.7|176927.7|176837.7|176923.9|176833.9|3
1729787990000|2024-10-24 16:39:50|176927.5|176837.5|176929.8|176839.8|176935.6|176845.6|176927.1|176837.1|9
1729788000000|2024-10-24 16:40:00|176931.9|176841.9|176930.9|176840.9|176932.9|176842.9|176929.9|176839.9|10
1729788010000|2024-10-24 16:40:10|176930.6|176840.6|176929.5|176839.5|176930.6|176840.6|176925.8|176835.8|9
1729788020000|2024-10-24 16:40:20|176925.8|176835.8|176908.1|176818.1|176925.8|176835.8|176908.1|176818.1|14
1729788030000|2024-10-24 16:40:30|176909|176819|176904.4|176814.4|176909|176819|176904.3|176814.3|3
1729788040000|2024-10-24 16:40:40|176904.6|176814.6|176907.8|176817.8|176907.8|176817.8|176904.5|176814.5|3
1729788050000|2024-10-24 16:40:50|176905.6|176815.6|176909.2|176819.2|176909.2|176819.2|176905.6|176815.6|4
1729788060000|2024-10-24 16:41:00|176911.5|176821.5|176937.8|176847.8|176947.1|176857.1|176911.5|176821.5|13
1729788070000|2024-10-24 16:41:10|176939.2|176849.2|176942.3|176852.3|176947.7|176857.7|176939.2|176849.2|9
1729788080000|2024-10-24 16:41:20|176938.8|176848.8|176939.9|176849.9|176939.9|176849.9|176938.3|176848.3|4
1729788090000|2024-10-24 16:41:30|176940.2|176850.2|176942.1|176852.1|176942.1|176852.1|176938|176848|9
1729788100000|2024-10-24 16:41:40|176944.8|176854.8|176947.1|176857.1|176947.1|176857.1|176944.8|176854.8|5
1729788110000|2024-10-24 16:41:50|176947.3|176857.3|176928.9|176838.9|176948.6|176858.6|176928.9|176838.9|12
1729788120000|2024-10-24 16:42:00|176930.4|176840.4|176928.7|176838.7|176932|176842|176925.1|176835.1|10
1729788130000|2024-10-24 16:42:10|176927.1|176837.1|176917.7|176827.7|176928.7|176838.7|176915.7|176825.7|8
1729788140000|2024-10-24 16:42:20|176918.9|176828.9|176914.4|176824.4|176918.9|176828.9|176914.4|176824.4|5
1729788150000|2024-10-24 16:42:30|176915.4|176825.4|176914.4|176824.4|176915.4|176825.4|176913.4|176823.4|5
1729788160000|2024-10-24 16:42:40|176914.3|176824.3|176915.4|176825.4|176920.4|176830.4|176914.3|176824.3|6
1729788170000|2024-10-24 16:42:50|176917.9|176827.9|176921.8|176831.8|176922.4|176832.4|176916.8|176826.8|10
1729788180000|2024-10-24 16:43:00|176921.3|176831.3|176914.8|176824.8|176921.3|176831.3|176912.8|176822.8|14
1729788190000|2024-10-24 16:43:10|176913.5|176823.5|176911.7|176821.7|176915.2|176825.2|176910.6|176820.6|13
1729788200000|2024-10-24 16:43:20|176911.6|176821.6|176912.7|176822.7|176912.7|176822.7|176909.3|176819.3|7
1729788210000|2024-10-24 16:43:30|176915.7|176825.7|176925.1|176835.1|176926.7|176836.7|176914.1|176824.1|13
1729788220000|2024-10-24 16:43:40|176925.5|176835.5|176933.4|176843.4|176936.3|176846.3|176925.5|176835.5|10
1729788230000|2024-10-24 16:43:50|176933|176843|176973.9|176883.9|176977.7|176887.7|176932|176842|9
1729788240000|2024-10-24 16:44:00|176974.3|176884.3|176974.4|176884.4|176974.9|176884.9|176972.7|176882.7|9
1729788250000|2024-10-24 16:44:10|176974.3|176884.3|176972.5|176882.5|176977.4|176887.4|176968.6|176878.6|10
1729788260000|2024-10-24 16:44:20|176972.2|176882.2|176972.1|176882.1|176973.9|176883.9|176969.6|176879.6|14
1729788270000|2024-10-24 16:44:30|176969|176879|176972.6|176882.6|176972.6|176882.6|176968.8|176878.8|13
1729788280000|2024-10-24 16:44:40|176971.5|176881.5|176972.3|176882.3|176972.6|176882.6|176968|176878|13
1729788290000|2024-10-24 16:44:50|176971.8|176881.8|176972.3|176882.3|176972.3|176882.3|176971.8|176881.8|2
1729788300000|2024-10-24 16:45:00|176972.5|176882.5|176972.7|176882.7|176972.7|176882.7|176972.5|176882.5|3
1729788310000|2024-10-24 16:45:10|176973.4|176883.4|176970|176880|176973.5|176883.5|176970|176880|4
1729788320000|2024-10-24 16:45:20|176971.5|176881.5|176982.5|176892.5|176985.8|176895.8|176970|176880|9
1729788330000|2024-10-24 16:45:30|176982.7|176892.7|176983.3|176893.3|176990.5|176900.5|176981.9|176891.9|18
1729788340000|2024-10-24 16:45:40|176985.5|176895.5|176986.2|176896.2|176988.5|176898.5|176980.1|176890.1|21
1729788350000|2024-10-24 16:45:50|176987.2|176897.2|176987.6|176897.6|176992.6|176902.6|176980.6|176890.6|19
1729788360000|2024-10-24 16:46:00|176987.1|176897.1|176990.4|176900.4|176991|176901|176985.4|176895.4|22
1729788370000|2024-10-24 16:46:10|176989.7|176899.7|176990.3|176900.3|176996.9|176906.9|176987|176897|25
1729788380000|2024-10-24 16:46:20|176989.5|176899.5|176976.8|176886.8|176993.5|176903.5|176976.8|176886.8|28
1729788390000|2024-10-24 16:46:30|176979.1|176889.1|176978.2|176888.2|176979.9|176889.9|176972|176882|9
1729788400000|2024-10-24 16:46:40|176974.7|176884.7|176977.7|176887.7|176982.3|176892.3|176974.1|176884.1|22
1729788410000|2024-10-24 16:46:50|176981.5|176891.5|176972.1|176882.1|176981.5|176891.5|176972.1|176882.1|9
1729788420000|2024-10-24 16:47:00|176976.4|176886.4|176973.6|176883.6|176980|176890|176973.6|176883.6|6
1729788430000|2024-10-24 16:47:10|176974.8|176884.8|176980.5|176890.5|176980.5|176890.5|176974.8|176884.8|14
1729788440000|2024-10-24 16:47:20|176974.6|176884.6|176974.6|176884.6|176974.6|176884.6|176974.6|176884.6|1
1729788450000|2024-10-24 16:47:30|176978|176888|176979|176889|176979.5|176889.5|176974.6|176884.6|19
1729788460000|2024-10-24 16:47:40|176977.4|176887.4|176974|176884|176978.6|176888.6|176974|176884|4
1729788470000|2024-10-24 16:47:50|176974.3|176884.3|176975.8|176885.8|176978.9|176888.9|176974.3|176884.3|6
1729788480000|2024-10-24 16:48:00|176976.7|176886.7|176980.8|176890.8|176983.6|176893.6|176975.9|176885.9|17
1729788490000|2024-10-24 16:48:10|176982.2|176892.2|176982.2|176892.2|176982.2|176892.2|176982.2|176892.2|1
1729788500000|2024-10-24 16:48:20|176972.9|176882.9|176976|176886|176976|176886|176972.9|176882.9|3
1729788510000|2024-10-24 16:48:30|176976.8|176886.8|176979.9|176889.9|176981.2|176891.2|176976.8|176886.8|7
1729788520000|2024-10-24 16:48:40|176979.8|176889.8|176976.8|176886.8|176980.9|176890.9|176972|176882|13
1729788530000|2024-10-24 16:48:50|176970.8|176880.8|176952.5|176862.5|176974|176884|176942.2|176852.2|9
1729788540000|2024-10-24 16:49:00|176953.4|176863.4|176952.3|176862.3|176954.2|176864.2|176948.7|176858.7|15
1729788550000|2024-10-24 16:49:10|176950.8|176860.8|176950.5|176860.5|176952.6|176862.6|176942.6|176852.6|14
1729788560000|2024-10-24 16:49:20|176952|176862|176950.4|176860.4|176954.6|176864.6|176947.7|176857.7|18
1729788570000|2024-10-24 16:49:30|176949.6|176859.6|176953.4|176863.4|176954|176864|176949.3|176859.3|11
1729788580000|2024-10-24 16:49:40|176951.7|176861.7|176947.5|176857.5|176952.9|176862.9|176944.5|176854.5|15
1729788590000|2024-10-24 16:49:50|176947|176857|176936.2|176846.2|176947|176857|176935.3|176845.3|11
1729788600000|2024-10-24 16:50:00|176935.2|176845.2|176934.1|176844.1|176936.6|176846.6|176934.1|176844.1|9
1729788610000|2024-10-24 16:50:10|176933.9|176843.9|176937.2|176847.2|176937.2|176847.2|176933.9|176843.9|7
1729788620000|2024-10-24 16:50:20|176934.1|176844.1|176935.8|176845.8|176937.6|176847.6|176933.8|176843.8|13
1729788630000|2024-10-24 16:50:30|176937.5|176847.5|176935.5|176845.5|176941.7|176851.7|176935.5|176845.5|13
1729788640000|2024-10-24 16:50:40|176934.4|176844.4|176934.8|176844.8|176939.7|176849.7|176934.4|176844.4|11
1729788650000|2024-10-24 16:50:50|176933.4|176843.4|176879.2|176789.2|176933.4|176843.4|176875.2|176785.2|15
1729788660000|2024-10-24 16:51:00|176879.9|176789.9|176887.2|176797.2|176888.2|176798.2|176879.9|176789.9|15
1729788670000|2024-10-24 16:51:10|176887.1|176797.1|176885.1|176795.1|176888.1|176798.1|176881.7|176791.7|15
1729788680000|2024-10-24 16:51:20|176881.6|176791.6|176867.3|176777.3|176884.8|176794.8|176866.4|176776.4|9
1729788690000|2024-10-24 16:51:30|176865.6|176775.6|176866.9|176776.9|176869.6|176779.6|176860.7|176770.7|14
1729788700000|2024-10-24 16:51:40|176865.9|176775.9|176841.5|176751.5|176868.5|176778.5|176838.9|176748.9|21
1729788710000|2024-10-24 16:51:50|176841.9|176751.9|176839.8|176749.8|176846.3|176756.3|176837.8|176747.8|15
1729788720000|2024-10-24 16:52:00|176838.6|176748.6|176838.6|176748.6|176848.1|176758.1|176835.6|176745.6|12
1729788730000|2024-10-24 16:52:10|176837.6|176747.6|176837.9|176747.9|176845.6|176755.6|176832.6|176742.6|19
1729788740000|2024-10-24 16:52:20|176838.4|176748.4|176836.6|176746.6|176841.6|176751.6|176833.8|176743.8|28
1729788750000|2024-10-24 16:52:30|176835.6|176745.6|176817.7|176727.7|176838.4|176748.4|176816.4|176726.4|17
1729788760000|2024-10-24 16:52:40|176817.8|176727.8|176815.3|176725.3|176830|176740|176813.8|176723.8|16
1729788770000|2024-10-24 16:52:50|176813.5|176723.5|176804.7|176714.7|176813.5|176723.5|176799.6|176709.6|7
1729788780000|2024-10-24 16:53:00|176804.2|176714.2|176805.2|176715.2|176807.3|176717.3|176804.2|176714.2|8
1729788790000|2024-10-24 16:53:10|176804.3|176714.3|176804.5|176714.5|176807.2|176717.2|176804.3|176714.3|7
1729788800000|2024-10-24 16:53:20|176803.9|176713.9|176807.9|176717.9|176809.3|176719.3|176803.2|176713.2|24
1729788810000|2024-10-24 16:53:30|176810|176720|176807.6|176717.6|176810.7|176720.7|176805.2|176715.2|16
1729788820000|2024-10-24 16:53:40|176807.8|176717.8|176801.5|176711.5|176807.8|176717.8|176796.6|176706.6|9
1729788830000|2024-10-24 16:53:50|176802.6|176712.6|176801.7|176711.7|176805.5|176715.5|176801.5|176711.5|10
1729788840000|2024-10-24 16:54:00|176801.3|176711.3|176797.2|176707.2|176804.3|176714.3|176797.2|176707.2|14
1729788850000|2024-10-24 16:54:10|176798.5|176708.5|176800.2|176710.2|176801.4|176711.4|176797.5|176707.5|15
1729788860000|2024-10-24 16:54:20|176799.6|176709.6|176803.9|176713.9|176803.9|176713.9|176796.9|176706.9|24
1729788870000|2024-10-24 16:54:30|176801.2|176711.2|176801|176711|176801.2|176711.2|176796.6|176706.6|16
1729788880000|2024-10-24 16:54:40|176797.1|176707.1|176798.7|176708.7|176800.6|176710.6|176793.7|176703.7|20
1729788890000|2024-10-24 16:54:50|176797.2|176707.2|176795.9|176705.9|176798.2|176708.2|176792.5|176702.5|8
1729788900000|2024-10-24 16:55:00|176797.2|176707.2|176791.7|176701.7|176797.2|176707.2|176785.4|176695.4|11
1729788910000|2024-10-24 16:55:10|176789.2|176699.2|176797.7|176707.7|176803.2|176713.2|176789.2|176699.2|17
1729788920000|2024-10-24 16:55:20|176797.5|176707.5|176807|176717|176807|176717|176797.1|176707.1|8
1729788930000|2024-10-24 16:55:30|176806.1|176716.1|176788.6|176698.6|176806.1|176716.1|176788.6|176698.6|14
1729788940000|2024-10-24 16:55:40|176789.2|176699.2|176789.2|176699.2|176790.3|176700.3|176786.3|176696.3|13
1729788950000|2024-10-24 16:55:50|176789.1|176699.1|176773.8|176683.8|176790.3|176700.3|176773.8|176683.8|16
1729788960000|2024-10-24 16:56:00|176775.8|176685.8|176774.3|176684.3|176775.9|176685.9|176771.9|176681.9|10
1729788970000|2024-10-24 16:56:10|176775.4|176685.4|176778.3|176688.3|176778.3|176688.3|176775.4|176685.4|7
1729788980000|2024-10-24 16:56:20|176776.2|176686.2|176814.5|176724.5|176820.2|176730.2|176776.1|176686.1|14
1729788990000|2024-10-24 16:56:30|176814.4|176724.4|176815.2|176725.2|176825.6|176735.6|176811.6|176721.6|27
1729789000000|2024-10-24 16:56:40|176812.8|176722.8|176805.1|176715.1|176814.2|176724.2|176805.1|176715.1|27
1729789010000|2024-10-24 16:56:50|176812.1|176722.1|176811.5|176721.5|176816.6|176726.6|176806.1|176716.1|36
1729789020000|2024-10-24 16:57:00|176814.3|176724.3|176811.6|176721.6|176816.5|176726.5|176808|176718|25
1729789030000|2024-10-24 16:57:10|176810.1|176720.1|176814.1|176724.1|176816.7|176726.7|176805.7|176715.7|29
1729789040000|2024-10-24 16:57:20|176815.9|176725.9|176821.4|176731.4|176823.7|176733.7|176806.1|176716.1|28
1729789050000|2024-10-24 16:57:30|176824.6|176734.6|176824.3|176734.3|176825.6|176735.6|176820.9|176730.9|13
1729789060000|2024-10-24 16:57:40|176823.1|176733.1|176823.1|176733.1|176823.1|176733.1|176817.4|176727.4|9
1729789070000|2024-10-24 16:57:50|176817.5|176727.5|176822.1|176732.1|176823.7|176733.7|176817.5|176727.5|8
1729789080000|2024-10-24 16:58:00|176820.8|176730.8|176820.4|176730.4|176824|176734|176819.5|176729.5|11
1729789090000|2024-10-24 16:58:10|176823.1|176733.1|176816.5|176726.5|176823.3|176733.3|176811.5|176721.5|16
1729789100000|2024-10-24 16:58:20|176815.5|176725.5|176821.1|176731.1|176823.4|176733.4|176815.5|176725.5|19
1729789110000|2024-10-24 16:58:30|176821.6|176731.6|176820.5|176730.5|176822.8|176732.8|176815.7|176725.7|13
1729789120000|2024-10-24 16:58:40|176817.6|176727.6|176819.2|176729.2|176822.3|176732.3|176817.6|176727.6|10
1729789130000|2024-10-24 16:58:50|176820.4|176730.4|176822.9|176732.9|176822.9|176732.9|176815.3|176725.3|14
1729789140000|2024-10-24 16:59:00|176820.9|176730.9|176822.1|176732.1|176822.1|176732.1|176814.2|176724.2|12
1729789150000|2024-10-24 16:59:10|176822.3|176732.3|176823.7|176733.7|176823.8|176733.8|176815.6|176725.6|10
1729789160000|2024-10-24 16:59:20|176822.4|176732.4|176814.3|176724.3|176823.7|176733.7|176809.3|176719.3|26
1729789170000|2024-10-24 16:59:30|176815.9|176725.9|176820.5|176730.5|176820.5|176730.5|176810.5|176720.5|19
1729789180000|2024-10-24 16:59:40|176814.9|176724.9|176818.3|176728.3|176822.7|176732.7|176814.1|176724.1|12
1729789190000|2024-10-24 16:59:50|176818.2|176728.2|176815|176725|176820.5|176730.5|176813.1|176723.1|14
1729789200000|2024-10-24 17:00:00|176817.7|176727.7|176826.6|176736.6|176826.6|176736.6|176817.7|176727.7|13
1729789210000|2024-10-24 17:00:10|176823.9|176733.9|176822.6|176732.6|176825.9|176735.9|176822.6|176732.6|8
1729789220000|2024-10-24 17:00:20|176824.8|176734.8|176824|176734|176824.8|176734.8|176812.4|176722.4|28
1729789230000|2024-10-24 17:00:30|176822.5|176732.5|176824.8|176734.8|176825.1|176735.1|176822.1|176732.1|15
1729789240000|2024-10-24 17:00:40|176825|176735|176819.9|176729.9|176825|176735|176819.9|176729.9|7
1729789250000|2024-10-24 17:00:50|176817.7|176727.7|176814.5|176724.5|176821.4|176731.4|176806.6|176716.6|32
1729789260000|2024-10-24 17:01:00|176816.4|176726.4|176803.5|176713.5|176816.4|176726.4|176803.5|176713.5|21
1729789270000|2024-10-24 17:01:10|176802.6|176712.6|176802.4|176712.4|176802.6|176712.6|176802.4|176712.4|3
1729789280000|2024-10-24 17:01:20|176802.5|176712.5|176795.8|176705.8|176802.6|176712.6|176795.8|176705.8|10
1729789290000|2024-10-24 17:01:30|176780.3|176690.3|176796.2|176706.2|176799|176709|176780.3|176690.3|15
1729789300000|2024-10-24 17:01:40|176797.7|176707.7|176789.9|176699.9|176797.7|176707.7|176789.9|176699.9|6
1729789310000|2024-10-24 17:01:50|176792.5|176702.5|176792.1|176702.1|176794.5|176704.5|176788.3|176698.3|10
1729789320000|2024-10-24 17:02:00|176791.5|176701.5|176796.9|176706.9|176800.5|176710.5|176789|176699|18
1729789330000|2024-10-24 17:02:10|176798|176708|176803.2|176713.2|176803.2|176713.2|176793.9|176703.9|19
1729789340000|2024-10-24 17:02:20|176800.2|176710.2|176805.1|176715.1|176810.1|176720.1|176800.2|176710.2|13
1729789350000|2024-10-24 17:02:30|176804.6|176714.6|176802.2|176712.2|176804.6|176714.6|176796.5|176706.5|16
1729789360000|2024-10-24 17:02:40|176802.3|176712.3|176801.3|176711.3|176803.6|176713.6|176796|176706|13
1729789370000|2024-10-24 17:02:50|176803.3|176713.3|176797.4|176707.4|176805.7|176715.7|176794.4|176704.4|15
1729789380000|2024-10-24 17:03:00|176798.6|176708.6|176799.5|176709.5|176799.5|176709.5|176798.6|176708.6|3
1729789390000|2024-10-24 17:03:10|176799.8|176709.8|176801.1|176711.1|176801.1|176711.1|176788.5|176698.5|21
1729789400000|2024-10-24 17:03:20|176804.2|176714.2|176806.3|176716.3|176807.4|176717.4|176799.7|176709.7|19
1729789410000|2024-10-24 17:03:30|176806.2|176716.2|176804.6|176714.6|176806.5|176716.5|176804.6|176714.6|4
1729789420000|2024-10-24 17:03:40|176803.4|176713.4|176802.4|176712.4|176803.9|176713.9|176798.9|176708.9|8
1729789430000|2024-10-24 17:03:50|176800.6|176710.6|176803.1|176713.1|176803.1|176713.1|176797.4|176707.4|5
1729789440000|2024-10-24 17:04:00|176803.8|176713.8|176794.1|176704.1|176803.8|176713.8|176792.8|176702.8|15
1729789450000|2024-10-24 17:04:10|176792.5|176702.5|176790.1|176700.1|176793|176703|176782|176692|11
1729789460000|2024-10-24 17:04:20|176791.9|176701.9|176792.7|176702.7|176795.4|176705.4|176785.3|176695.3|18
1729789470000|2024-10-24 17:04:30|176793|176703|176792.4|176702.4|176798|176708|176792.4|176702.4|10
1729789480000|2024-10-24 17:04:40|176794.4|176704.4|176798.4|176708.4|176800|176710|176792.4|176702.4|8
1729789490000|2024-10-24 17:04:50|176797.6|176707.6|176752.8|176662.8|176797.6|176707.6|176750.3|176660.3|25
1729789500000|2024-10-24 17:05:00|176750.6|176660.6|176795.9|176705.9|176801.9|176711.9|176750.6|176660.6|31
1729789510000|2024-10-24 17:05:10|176795|176705|176787.3|176697.3|176796.8|176706.8|176783|176693|26
1729789520000|2024-10-24 17:05:20|176789.8|176699.8|176783|176693|176789.8|176699.8|176777.9|176687.9|34
1729789530000|2024-10-24 17:05:30|176784.2|176694.2|176789.1|176699.1|176792.3|176702.3|176780.2|176690.2|19
1729789540000|2024-10-24 17:05:40|176789.3|176699.3|176789.5|176699.5|176789.5|176699.5|176789.3|176699.3|3
1729789550000|2024-10-24 17:05:50|176789.8|176699.8|176789.6|176699.6|176792|176702|176788.4|176698.4|8
1729789560000|2024-10-24 17:06:00|176793.3|176703.3|176788.9|176698.9|176794.3|176704.3|176788.8|176698.8|6
1729789570000|2024-10-24 17:06:10|176789|176699|176788.8|176698.8|176789|176699|176788.4|176698.4|4
1729789580000|2024-10-24 17:06:20|176788.6|176698.6|176788.6|176698.6|176789|176699|176788.6|176698.6|4
1729789590000|2024-10-24 17:06:30|176787.9|176697.9|176784.6|176694.6|176787.9|176697.9|176784.6|176694.6|3
1729789600000|2024-10-24 17:06:40|176782.9|176692.9|176783.8|176693.8|176787.3|176697.3|176782.9|176692.9|5
1729789610000|2024-10-24 17:06:50|176783.7|176693.7|176783.6|176693.6|176784|176694|176783.6|176693.6|3
1729789620000|2024-10-24 17:07:00|176776.7|176686.7|176776.7|176686.7|176776.7|176686.7|176776.7|176686.7|1
1729789630000|2024-10-24 17:07:10|176776.4|176686.4|176774|176684|176776.9|176686.9|176774|176684|6
1729789640000|2024-10-24 17:07:20|176773.3|176683.3|176776.3|176686.3|176776.3|176686.3|176773.3|176683.3|4
1729789650000|2024-10-24 17:07:30|176776.8|176686.8|176774.5|176684.5|176776.8|176686.8|176774.5|176684.5|5
1729789660000|2024-10-24 17:07:40|176774.1|176684.1|176767.1|176677.1|176775.7|176685.7|176767.1|176677.1|6
1729789670000|2024-10-24 17:07:50|176765.3|176675.3|176762.6|176672.6|176765.3|176675.3|176760.3|176670.3|9
1729789680000|2024-10-24 17:08:00|176763.6|176673.6|176776.7|176686.7|176776.7|176686.7|176763.6|176673.6|5
1729789690000|2024-10-24 17:08:10|176778|176688|176781.7|176691.7|176781.7|176691.7|176778|176688|6
1729789700000|2024-10-24 17:08:20|176781.8|176691.8|176784.3|176694.3|176784.3|176694.3|176781.8|176691.8|3
1729789710000|2024-10-24 17:08:30|176784.9|176694.9|176785.1|176695.1|176786.8|176696.8|176784.9|176694.9|4
1729789720000|2024-10-24 17:08:40|176784.3|176694.3|176785.1|176695.1|176785.1|176695.1|176784.3|176694.3|2
1729789730000|2024-10-24 17:08:50|176788.5|176698.5|176797.5|176707.5|176797.5|176707.5|176788.5|176698.5|5
1729789740000|2024-10-24 17:09:00|176797.3|176707.3|176796.5|176706.5|176797.5|176707.5|176796.5|176706.5|5
1729789750000|2024-10-24 17:09:10|176794.2|176704.2|176793|176703|176794.2|176704.2|176793|176703|2
1729789760000|2024-10-24 17:09:20|176792.2|176702.2|176782|176692|176792.2|176702.2|176782|176692|6
1729789770000|2024-10-24 17:09:30|176780.8|176690.8|176782.1|176692.1|176782.1|176692.1|176780.8|176690.8|3
1729789780000|2024-10-24 17:09:40|176781.9|176691.9|176780.8|176690.8|176781.9|176691.9|176779.7|176689.7|9
1729789790000|2024-10-24 17:09:50|176778.1|176688.1|176778|176688|176779.4|176689.4|176778|176688|3
1729789800000|2024-10-24 17:10:00|176776.8|176686.8|176776.5|176686.5|176780.5|176690.5|176775.4|176685.4|7
1729789810000|2024-10-24 17:10:10|176781.3|176691.3|176781|176691|176787.7|176697.7|176779.9|176689.9|8
1729789820000|2024-10-24 17:10:20|176780.1|176690.1|176780.1|176690.1|176780.1|176690.1|176780.1|176690.1|1
1729789830000|2024-10-24 17:10:30|176779.9|176689.9|176782.4|176692.4|176782.5|176692.5|176779.9|176689.9|5
1729789840000|2024-10-24 17:10:40|176782.3|176692.3|176778.2|176688.2|176782.5|176692.5|176774.9|176684.9|9
1729789850000|2024-10-24 17:10:50|176778.1|176688.1|176783.7|176693.7|176789.8|176699.8|176778.1|176688.1|8
1729789860000|2024-10-24 17:11:00|176785.9|176695.9|176778.1|176688.1|176787.1|176697.1|176777.9|176687.9|11
1729789870000|2024-10-24 17:11:10|176775.7|176685.7|176777.4|176687.4|176779.1|176689.1|176775.7|176685.7|5
1729789880000|2024-10-24 17:11:20|176778.7|176688.7|176770.8|176680.8|176778.7|176688.7|176769.3|176679.3|6
1729789890000|2024-10-24 17:11:30|176770.3|176680.3|176777.5|176687.5|176780|176690|176765.8|176675.8|10
1729789900000|2024-10-24 17:11:40|176775.2|176685.2|176777.4|176687.4|176778.5|176688.5|176775|176685|6
1729789910000|2024-10-24 17:11:50|176777|176687|176777.2|176687.2|176777.2|176687.2|176776.8|176686.8|4
1729789920000|2024-10-24 17:12:00|176779.1|176689.1|176777|176687|176780.1|176690.1|176777|176687|4
1729789930000|2024-10-24 17:12:10|176774.3|176684.3|176776.4|176686.4|176776.4|176686.4|176774.3|176684.3|2
1729789940000|2024-10-24 17:12:20|176777.2|176687.2|176773.6|176683.6|176777.2|176687.2|176765.4|176675.4|10
1729789950000|2024-10-24 17:12:30|176771|176681|176779|176689|176779|176689|176771|176681|12
1729789960000|2024-10-24 17:12:40|176778.5|176688.5|176782.2|176692.2|176783.8|176693.8|176778.5|176688.5|5
1729789970000|2024-10-24 17:12:50|176780.3|176690.3|176781.2|176691.2|176781.2|176691.2|176780.3|176690.3|4
1729789980000|2024-10-24 17:13:00|176781|176691|176781.8|176691.8|176781.8|176691.8|176781|176691|2
1729789990000|2024-10-24 17:13:10|176784.3|176694.3|176784.4|176694.4|176784.4|176694.4|176784.3|176694.3|2
1729790000000|2024-10-24 17:13:20|176784.8|176694.8|176793.8|176703.8|176797|176707|176784.8|176694.8|8
1729790010000|2024-10-24 17:13:30|176793.7|176703.7|176782.8|176692.8|176793.7|176703.7|176781.5|176691.5|7
1729790020000|2024-10-24 17:13:40|176781.5|176691.5|176784.2|176694.2|176785.2|176695.2|176781.5|176691.5|6
1729790030000|2024-10-24 17:13:50|176783|176693|176776.7|176686.7|176784.5|176694.5|176776.7|176686.7|6
1729790040000|2024-10-24 17:14:00|176777.4|176687.4|176774.9|176684.9|176779.3|176689.3|176774.9|176684.9|8
1729790050000|2024-10-24 17:14:10|176774.3|176684.3|176785|176695|176785|176695|176774.2|176684.2|10
1729790060000|2024-10-24 17:14:20|176785.1|176695.1|176783.8|176693.8|176787.3|176697.3|176782.5|176692.5|6
1729790070000|2024-10-24 17:14:30|176782.5|176692.5|176784.3|176694.3|176787.5|176697.5|176782.5|176692.5|6
1729790080000|2024-10-24 17:14:40|176784.7|176694.7|176784.3|176694.3|176784.7|176694.7|176783.4|176693.4|4
1729790090000|2024-10-24 17:14:50|176784.5|176694.5|176782.8|176692.8|176784.5|176694.5|176782.8|176692.8|2
1729790100000|2024-10-24 17:15:00|176780.8|176690.8|176777.7|176687.7|176781.2|176691.2|176777.7|176687.7|6
1729790110000|2024-10-24 17:15:10|176777.9|176687.9|176777.5|176687.5|176777.9|176687.9|176777.5|176687.5|2
1729790120000|2024-10-24 17:15:20|176777.1|176687.1|176781.6|176691.6|176784.1|176694.1|176777.1|176687.1|7
1729790130000|2024-10-24 17:15:30|176783|176693|176776.6|176686.6|176783.1|176693.1|176776.6|176686.6|8
1729790140000|2024-10-24 17:15:40|176777.9|176687.9|176780.2|176690.2|176780.4|176690.4|176777.9|176687.9|6
1729790150000|2024-10-24 17:15:50|176780.9|176690.9|176778.6|176688.6|176782.1|176692.1|176777.3|176687.3|6
1729790160000|2024-10-24 17:16:00|176779.6|176689.6|176784.2|176694.2|176784.2|176694.2|176778.7|176688.7|5
1729790170000|2024-10-24 17:16:10|176784.4|176694.4|176764.7|176674.7|176784.4|176694.4|176762.8|176672.8|11
1729790180000|2024-10-24 17:16:20|176764.2|176674.2|176757.7|176667.7|176764.2|176674.2|176757|176667|6
1729790190000|2024-10-24 17:16:30|176756|176666|176757.6|176667.6|176758.3|176668.3|176752.9|176662.9|10
1729790200000|2024-10-24 17:16:40|176757.5|176667.5|176752.1|176662.1|176757.5|176667.5|176752.1|176662.1|5
1729790210000|2024-10-24 17:16:50|176754.3|176664.3|176755.2|176665.2|176755.2|176665.2|176754.2|176664.2|3
1729790220000|2024-10-24 17:17:00|176755.1|176665.1|176757.2|176667.2|176758.6|176668.6|176755.1|176665.1|6
1729790230000|2024-10-24 17:17:10|176756.7|176666.7|176758.5|176668.5|176758.5|176668.5|176756.7|176666.7|5
1729790240000|2024-10-24 17:17:20|176758.9|176668.9|176756.5|176666.5|176763.1|176673.1|176756.5|176666.5|9
1729790250000|2024-10-24 17:17:30|176755.5|176665.5|176753.3|176663.3|176755.5|176665.5|176750.2|176660.2|5
1729790270000|2024-10-24 17:17:50|176754.1|176664.1|176754.1|176664.1|176754.1|176664.1|176754.1|176664.1|1
1729790280000|2024-10-24 17:18:00|176754.7|176664.7|176752.2|176662.2|176754.7|176664.7|176746.1|176656.1|8
1729790290000|2024-10-24 17:18:10|176751.8|176661.8|176758.5|176668.5|176759.6|176669.6|176751.8|176661.8|8
1729790300000|2024-10-24 17:18:20|176753.3|176663.3|176758.6|176668.6|176758.6|176668.6|176753.3|176663.3|4
1729790310000|2024-10-24 17:18:30|176755.8|176665.8|176756|176666|176756|176666|176755.8|176665.8|2
1729790320000|2024-10-24 17:18:40|176757.3|176667.3|176760.2|176670.2|176760.2|176670.2|176757.2|176667.2|6
1729790330000|2024-10-24 17:18:50|176759.2|176669.2|176758.1|176668.1|176759.2|176669.2|176758.1|176668.1|2
1729790340000|2024-10-24 17:19:00|176755|176665|176758.1|176668.1|176759.7|176669.7|176755|176665|7
1729790350000|2024-10-24 17:19:10|176759.1|176669.1|176759.1|176669.1|176759.1|176669.1|176759.1|176669.1|1
1729790360000|2024-10-24 17:19:20|176765.9|176675.9|176758.9|176668.9|176765.9|176675.9|176758.9|176668.9|8
1729790380000|2024-10-24 17:19:40|176758.7|176668.7|176758.5|176668.5|176758.7|176668.7|176758.5|176668.5|2
1729790390000|2024-10-24 17:19:50|176758.7|176668.7|176761.7|176671.7|176761.7|176671.7|176754.4|176664.4|8
1729790400000|2024-10-24 17:20:00|176761.2|176671.2|176762.2|176672.2|176766.5|176676.5|176757|176667|10
1729790410000|2024-10-24 17:20:10|176762|176672|176762.2|176672.2|176762.2|176672.2|176762|176672|2
1729790420000|2024-10-24 17:20:20|176763.4|176673.4|176763.2|176673.2|176765.1|176675.1|176763.2|176673.2|5
1729790430000|2024-10-24 17:20:30|176763.7|176673.7|176761.8|176671.8|176763.7|176673.7|176761.8|176671.8|4
1729790440000|2024-10-24 17:20:40|176758.3|176668.3|176759.6|176669.6|176759.6|176669.6|176758.3|176668.3|3
1729790460000|2024-10-24 17:21:00|176761.5|176671.5|176754.8|176664.8|176761.5|176671.5|176751|176661|7
1729790480000|2024-10-24 17:21:20|176756.8|176666.8|176747.8|176657.8|176756.8|176666.8|176747.8|176657.8|6
1729790490000|2024-10-24 17:21:30|176746.8|176656.8|176745.6|176655.6|176746.8|176656.8|176745.6|176655.6|4
1729790500000|2024-10-24 17:21:40|176741.9|176651.9|176655.3|176565.3|176743.1|176653.1|176655.3|176565.3|14
1729790510000|2024-10-24 17:21:50|176660.5|176570.5|176635|176545|176666.1|176576.1|176631.1|176541.1|15
1729790520000|2024-10-24 17:22:00|176633.4|176543.4|176631.6|176541.6|176633.4|176543.4|176579|176489|20
1729790530000|2024-10-24 17:22:10|176627.5|176537.5|176624|176534|176627.6|176537.6|176621|176531|20
1729790540000|2024-10-24 17:22:20|176623.2|176533.2|176629|176539|176630.1|176540.1|176620.5|176530.5|12
1729790550000|2024-10-24 17:22:30|176629.8|176539.8|176628|176538|176629.8|176539.8|176625.5|176535.5|15
1729790560000|2024-10-24 17:22:40|176630.2|176540.2|176681.7|176591.7|176685|176595|176630.2|176540.2|23
1729790570000|2024-10-24 17:22:50|176680.8|176590.8|176687.6|176597.6|176701.1|176611.1|176677.3|176587.3|13
1729790580000|2024-10-24 17:23:00|176685.3|176595.3|176687.1|176597.1|176699.7|176609.7|176681.4|176591.4|21
1729790590000|2024-10-24 17:23:10|176689.6|176599.6|176683.8|176593.8|176692.4|176602.4|176680.6|176590.6|11
1729790600000|2024-10-24 17:23:20|176685|176595|176683.8|176593.8|176685|176595|176681.1|176591.1|10
1729790610000|2024-10-24 17:23:30|176684|176594|176692.8|176602.8|176694.6|176604.6|176682.9|176592.9|12
1729790620000|2024-10-24 17:23:40|176692.4|176602.4|176687.3|176597.3|176692.4|176602.4|176681.2|176591.2|8
1729790630000|2024-10-24 17:23:50|176688.6|176598.6|176680.5|176590.5|176690.9|176600.9|176680.5|176590.5|16
1729790640000|2024-10-24 17:24:00|176683.5|176593.5|176687|176597|176690.5|176600.5|176681.3|176591.3|12
1729790650000|2024-10-24 17:24:10|176688.2|176598.2|176691.5|176601.5|176693.8|176603.8|176677.3|176587.3|11
1729790660000|2024-10-24 17:24:20|176689|176599|176680.9|176590.9|176692|176602|176674|176584|13
1729790670000|2024-10-24 17:24:30|176677.3|176587.3|176682.3|176592.3|176688.8|176598.8|176677.3|176587.3|9
1729790680000|2024-10-24 17:24:40|176682.9|176592.9|176687.9|176597.9|176689.5|176599.5|176682.9|176592.9|10
1729790690000|2024-10-24 17:24:50|176683.4|176593.4|176686.4|176596.4|176686.4|176596.4|176681.7|176591.7|16
1729790700000|2024-10-24 17:25:00|176683.1|176593.1|176691.9|176601.9|176694.2|176604.2|176677.7|176587.7|12
1729790710000|2024-10-24 17:25:10|176694.7|176604.7|176701.6|176611.6|176703.6|176613.6|176692.5|176602.5|12
1729790720000|2024-10-24 17:25:20|176703.2|176613.2|176696.4|176606.4|176704.5|176614.5|176695.4|176605.4|15
1729790730000|2024-10-24 17:25:30|176695.8|176605.8|176701.2|176611.2|176702|176612|176684.4|176594.4|20
1729790740000|2024-10-24 17:25:40|176701.3|176611.3|176700.4|176610.4|176701.4|176611.4|176698.9|176608.9|5
1729790750000|2024-10-24 17:25:50|176700.8|176610.8|176699.7|176609.7|176703.2|176613.2|176697.1|176607.1|15
1729790760000|2024-10-24 17:26:00|176695.1|176605.1|176692.7|176602.7|176698.1|176608.1|176685.6|176595.6|25
1729790770000|2024-10-24 17:26:10|176691.7|176601.7|176679.2|176589.2|176697.3|176607.3|176679.2|176589.2|16
1729790780000|2024-10-24 17:26:20|176681.6|176591.6|176676.6|176586.6|176685.8|176595.8|176674.1|176584.1|22
1729790790000|2024-10-24 17:26:30|176677.9|176587.9|176675.7|176585.7|176679.6|176589.6|176672.6|176582.6|12
1729790800000|2024-10-24 17:26:40|176674.2|176584.2|176680.9|176590.9|176682.4|176592.4|176672.5|176582.5|14
1729790810000|2024-10-24 17:26:50|176681|176591|176664.6|176574.6|176682.5|176592.5|176663.4|176573.4|10
1729790820000|2024-10-24 17:27:00|176667|176577|176636.2|176546.2|176670.2|176580.2|176633.8|176543.8|22
1729790830000|2024-10-24 17:27:10|176638.5|176548.5|176624.8|176534.8|176640.7|176550.7|176624.8|176534.8|16
1729790840000|2024-10-24 17:27:20|176625.4|176535.4|176604.9|176514.9|176627.4|176537.4|176604.2|176514.2|18
1729790850000|2024-10-24 17:27:30|176611.1|176521.1|176591|176501|176611.1|176521.1|176586.7|176496.7|23
1729790860000|2024-10-24 17:27:40|176588.5|176498.5|176583.9|176493.9|176590|176500|176583.1|176493.1|10
1729790870000|2024-10-24 17:27:50|176586.7|176496.7|176578|176488|176587.7|176497.7|176575.5|176485.5|16
1729790880000|2024-10-24 17:28:00|176580.2|176490.2|176580.4|176490.4|176583.4|176493.4|176579.7|176489.7|11
1729790890000|2024-10-24 17:28:10|176578.3|176488.3|176579.4|176489.4|176582.4|176492.4|176575.3|176485.3|15
1729790900000|2024-10-24 17:28:20|176581.7|176491.7|176584.4|176494.4|176584.4|176494.4|176579.3|176489.3|12
1729790910000|2024-10-24 17:28:30|176582|176492|176572.9|176482.9|176583|176493|176572.9|176482.9|16
1729790920000|2024-10-24 17:28:40|176573.7|176483.7|176577.1|176487.1|176580.4|176490.4|176573.7|176483.7|10
1729790930000|2024-10-24 17:28:50|176581.3|176491.3|176609.5|176519.5|176609.5|176519.5|176581.3|176491.3|12
1729790940000|2024-10-24 17:29:00|176609|176519|176616.7|176526.7|176623.7|176533.7|176607.2|176517.2|20
1729790950000|2024-10-24 17:29:10|176617.1|176527.1|176622.5|176532.5|176624.7|176534.7|176617.1|176527.1|20
1729790960000|2024-10-24 17:29:20|176620.7|176530.7|176625|176535|176630.3|176540.3|176620.5|176530.5|9
1729790970000|2024-10-24 17:29:30|176625.1|176535.1|176635.5|176545.5|176635.5|176545.5|176624.9|176534.9|5
1729790980000|2024-10-24 17:29:40|176635.1|176545.1|176647|176557|176647|176557|176635.1|176545.1|12
1729790990000|2024-10-24 17:29:50|176645.5|176555.5|176644.1|176554.1|176647.9|176557.9|176641.9|176551.9|10
1729791000000|2024-10-24 17:30:00|176646.3|176556.3|176645.9|176555.9|176653.4|176563.4|176643|176553|22
1729791010000|2024-10-24 17:30:10|176646|176556|176644.4|176554.4|176651.1|176561.1|176643.6|176553.6|12
1729791020000|2024-10-24 17:30:20|176646.6|176556.6|176651.4|176561.4|176651.4|176561.4|176645.6|176555.6|13
1729791030000|2024-10-24 17:30:30|176649.7|176559.7|176643.3|176553.3|176649.9|176559.9|176639|176549|27
1729791040000|2024-10-24 17:30:40|176643|176553|176648.5|176558.5|176650.1|176560.1|176641.6|176551.6|21
1729791050000|2024-10-24 17:30:50|176644.8|176554.8|176674.1|176584.1|176677.3|176587.3|176643|176553|13
1729791060000|2024-10-24 17:31:00|176676.8|176586.8|176680.7|176590.7|176686.3|176596.3|176671.7|176581.7|28
1729791070000|2024-10-24 17:31:10|176683.5|176593.5|176687.3|176597.3|176689.8|176599.8|176680.2|176590.2|22
1729791080000|2024-10-24 17:31:20|176689.9|176599.9|176687.8|176597.8|176694|176604|176683.5|176593.5|17
1729791090000|2024-10-24 17:31:30|176688.3|176598.3|176686.4|176596.4|176693.4|176603.4|176682.3|176592.3|20
1729791100000|2024-10-24 17:31:40|176686.5|176596.5|176681.6|176591.6|176686.5|176596.5|176681.5|176591.5|13
1729791110000|2024-10-24 17:31:50|176684.4|176594.4|176678.4|176588.4|176686.4|176596.4|176674.5|176584.5|12
1729791120000|2024-10-24 17:32:00|176676.9|176586.9|176680.9|176590.9|176683.5|176593.5|176675.7|176585.7|13
1729791130000|2024-10-24 17:32:10|176680.7|176590.7|176682.5|176592.5|176684.8|176594.8|176680.6|176590.6|7
1729791140000|2024-10-24 17:32:20|176681.8|176591.8|176661.5|176571.5|176684|176594|176661.5|176571.5|18
1729791150000|2024-10-24 17:32:30|176647.9|176557.9|176640.2|176550.2|176654.6|176564.6|176637.6|176547.6|17
1729791160000|2024-10-24 17:32:40|176641.1|176551.1|176648.5|176558.5|176651.4|176561.4|176641.1|176551.1|30
1729791170000|2024-10-24 17:32:50|176644.5|176554.5|176636.4|176546.4|176645.6|176555.6|176636.3|176546.3|20
1729791180000|2024-10-24 17:33:00|176637.7|176547.7|176637.3|176547.3|176641.6|176551.6|176636.5|176546.5|15
1729791190000|2024-10-24 17:33:10|176639.9|176549.9|176636.7|176546.7|176640.7|176550.7|176636.7|176546.7|4
1729791200000|2024-10-24 17:33:20|176636.9|176546.9|176641.8|176551.8|176643.9|176553.9|176632.6|176542.6|22
1729791210000|2024-10-24 17:33:30|176640.8|176550.8|176641.7|176551.7|176643|176553|176640.8|176550.8|7
1729791220000|2024-10-24 17:33:40|176643.7|176553.7|176637.2|176547.2|176645.4|176555.4|176634.9|176544.9|9
1729791230000|2024-10-24 17:33:50|176637.3|176547.3|176635.4|176545.4|176637.5|176547.5|176631.7|176541.7|8
1729791240000|2024-10-24 17:34:00|176633.4|176543.4|176644.1|176554.1|176648|176558|176633.4|176543.4|13
1729791250000|2024-10-24 17:34:10|176644.2|176554.2|176641.6|176551.6|176647.3|176557.3|176641.1|176551.1|20
1729791260000|2024-10-24 17:34:20|176647.8|176557.8|176635.8|176545.8|176647.8|176557.8|176634.1|176544.1|18
1729791270000|2024-10-24 17:34:30|176634.8|176544.8|176630.7|176540.7|176636|176546|176630.7|176540.7|14
1729791280000|2024-10-24 17:34:40|176632.2|176542.2|176634.6|176544.6|176639.5|176549.5|176631.6|176541.6|12
1729791290000|2024-10-24 17:34:50|176634.4|176544.4|176632|176542|176634.7|176544.7|176626.9|176536.9|13
1729791300000|2024-10-24 17:35:00|176629.1|176539.1|176624.2|176534.2|176630|176540|176623|176533|11
1729791310000|2024-10-24 17:35:10|176624.4|176534.4|176609.1|176519.1|176626|176536|176607.4|176517.4|29
1729791320000|2024-10-24 17:35:20|176611.5|176521.5|176603.5|176513.5|176617.7|176527.7|176603.5|176513.5|30
1729791330000|2024-10-24 17:35:30|176606.7|176516.7|176598.9|176508.9|176606.7|176516.7|176592.9|176502.9|33
1729791340000|2024-10-24 17:35:40|176599.3|176509.3|176599.9|176509.9|176603.8|176513.8|176594.2|176504.2|35
1729791350000|2024-10-24 17:35:50|176601.8|176511.8|176596.6|176506.6|176603.9|176513.9|176593.8|176503.8|29
1729791360000|2024-10-24 17:36:00|176597|176507|176612.2|176522.2|176613.5|176523.5|176596.9|176506.9|18
1729791370000|2024-10-24 17:36:10|176613.5|176523.5|176613.5|176523.5|176619.5|176529.5|176607.3|176517.3|21
1729791380000|2024-10-24 17:36:20|176615.7|176525.7|176613.3|176523.3|176620.3|176530.3|176613.3|176523.3|18
1729791390000|2024-10-24 17:36:30|176615|176525|176612.6|176522.6|176619.1|176529.1|176609.7|176519.7|22
1729791400000|2024-10-24 17:36:40|176614.7|176524.7|176613.5|176523.5|176617.3|176527.3|176604.2|176514.2|19
1729791410000|2024-10-24 17:36:50|176611.4|176521.4|176607.1|176517.1|176615.4|176525.4|176604.4|176514.4|9
1729791420000|2024-10-24 17:37:00|176610.5|176520.5|176610.4|176520.4|176613.8|176523.8|176601.6|176511.6|19
1729791430000|2024-10-24 17:37:10|176612.6|176522.6|176617.5|176527.5|176619.4|176529.4|176612.6|176522.6|26
1729791440000|2024-10-24 17:37:20|176618.5|176528.5|176620.9|176530.9|176622.9|176532.9|176614.1|176524.1|19
1729791450000|2024-10-24 17:37:30|176618.6|176528.6|176607.1|176517.1|176620.5|176530.5|176605|176515|20
1729791460000|2024-10-24 17:37:40|176605.8|176515.8|176608.3|176518.3|176608.8|176518.8|176603.6|176513.6|12
1729791470000|2024-10-24 17:37:50|176608.2|176518.2|176604.5|176514.5|176618.4|176528.4|176604.5|176514.5|13
1729791480000|2024-10-24 17:38:00|176601.6|176511.6|176604.7|176514.7|176606.3|176516.3|176599.7|176509.7|20
1729791490000|2024-10-24 17:38:10|176603|176513|176591.2|176501.2|176603|176513|176583.6|176493.6|17
1729791500000|2024-10-24 17:38:20|176590.4|176500.4|176586.4|176496.4|176593.9|176503.9|176582.6|176492.6|30
1729791510000|2024-10-24 17:38:30|176585.6|176495.6|176584.9|176494.9|176590.1|176500.1|176581|176491|14
1729791520000|2024-10-24 17:38:40|176585|176495|176589.2|176499.2|176591.6|176501.6|176571.3|176481.3|20
1729791530000|2024-10-24 17:38:50|176586.7|176496.7|176590.3|176500.3|176595.1|176505.1|176584.2|176494.2|14
1729791540000|2024-10-24 17:39:00|176589.3|176499.3|176587.2|176497.2|176593.3|176503.3|176584.8|176494.8|16
1729791550000|2024-10-24 17:39:10|176590.1|176500.1|176597.5|176507.5|176600.6|176510.6|176587.2|176497.2|18
1729791560000|2024-10-24 17:39:20|176596.5|176506.5|176595.9|176505.9|176597.8|176507.8|176589.1|176499.1|20
1729791570000|2024-10-24 17:39:30|176586.2|176496.2|176595.3|176505.3|176595.3|176505.3|176584.7|176494.7|21
1729791580000|2024-10-24 17:39:40|176593.5|176503.5|176583.1|176493.1|176595.5|176505.5|176582.8|176492.8|22
1729791590000|2024-10-24 17:39:50|176584.7|176494.7|176587.3|176497.3|176588.2|176498.2|176581.3|176491.3|10
1729791600000|2024-10-24 17:40:00|176585.4|176495.4|176584.7|176494.7|176586.3|176496.3|176571.5|176481.5|19
1729791610000|2024-10-24 17:40:10|176580|176490|176577.9|176487.9|176585.2|176495.2|176576.7|176486.7|12
1729791620000|2024-10-24 17:40:20|176577.2|176487.2|176574.6|176484.6|176577.2|176487.2|176571.8|176481.8|6
1729791630000|2024-10-24 17:40:30|176575.1|176485.1|176587.4|176497.4|176588.1|176498.1|176572.6|176482.6|18
1729791640000|2024-10-24 17:40:40|176589.1|176499.1|176589.1|176499.1|176598.2|176508.2|176584.6|176494.6|29
1729791650000|2024-10-24 17:40:50|176590.5|176500.5|176565.6|176475.6|176591.7|176501.7|176546.3|176456.3|24
1729791660000|2024-10-24 17:41:00|176563.6|176473.6|176564.6|176474.6|176568|176478|176562.8|176472.8|12
1729791670000|2024-10-24 17:41:10|176564.1|176474.1|176563.1|176473.1|176564.3|176474.3|176560.5|176470.5|8
1729791680000|2024-10-24 17:41:20|176563.2|176473.2|176558.4|176468.4|176563.3|176473.3|176558.4|176468.4|4
1729791690000|2024-10-24 17:41:30|176559.5|176469.5|176560.4|176470.4|176565.2|176475.2|176556.7|176466.7|9
1729791700000|2024-10-24 17:41:40|176557.4|176467.4|176553.4|176463.4|176557.4|176467.4|176548.4|176458.4|29
1729791710000|2024-10-24 17:41:50|176552.4|176462.4|176548.3|176458.3|176554.7|176464.7|176546.9|176456.9|23
1729791720000|2024-10-24 17:42:00|176547.3|176457.3|176547.3|176457.3|176554|176464|176544.6|176454.6|32
1729791730000|2024-10-24 17:42:10|176549.1|176459.1|176540.7|176450.7|176551.3|176461.3|176540.7|176450.7|17
1729791740000|2024-10-24 17:42:20|176543.3|176453.3|176539.3|176449.3|176545|176455|176537.3|176447.3|22
1729791750000|2024-10-24 17:42:30|176535.9|176445.9|176546.7|176456.7|176547.3|176457.3|176535.9|176445.9|24
1729791760000|2024-10-24 17:42:40|176548.5|176458.5|176545.2|176455.2|176548.6|176458.6|176545.2|176455.2|11
1729791770000|2024-10-24 17:42:50|176545.3|176455.3|176548.5|176458.5|176551.9|176461.9|176545.3|176455.3|21
1729791780000|2024-10-24 17:43:00|176543.8|176453.8|176547.2|176457.2|176552.8|176462.8|176543.8|176453.8|27
1729791790000|2024-10-24 17:43:10|176552.2|176462.2|176547.8|176457.8|176552.3|176462.3|176544|176454|23
1729791800000|2024-10-24 17:43:20|176549.3|176459.3|176547.1|176457.1|176551.2|176461.2|176541.3|176451.3|27
1729791810000|2024-10-24 17:43:30|176546|176456|176543.5|176453.5|176548.2|176458.2|176538.8|176448.8|22
1729791820000|2024-10-24 17:43:40|176539.8|176449.8|176545.6|176455.6|176547.1|176457.1|176537.5|176447.5|26
1729791830000|2024-10-24 17:43:50|176542|176452|176545.4|176455.4|176545.4|176455.4|176533.3|176443.3|24
1729791840000|2024-10-24 17:44:00|176543.2|176453.2|176516.7|176426.7|176543.6|176453.6|176504.4|176414.4|31
1729791850000|2024-10-24 17:44:10|176514|176424|176523.8|176433.8|176523.8|176433.8|176511.4|176421.4|23
1729791860000|2024-10-24 17:44:20|176521|176431|176523.3|176433.3|176524.7|176434.7|176516.2|176426.2|19
1729791870000|2024-10-24 17:44:30|176520|176430|176521.5|176431.5|176527.9|176437.9|176518.1|176428.1|15
1729791880000|2024-10-24 17:44:40|176524.8|176434.8|176549.4|176459.4|176550.6|176460.6|176521.8|176431.8|26
1729791890000|2024-10-24 17:44:50|176549.7|176459.7|176547.9|176457.9|176551|176461|176546.5|176456.5|15
1729791900000|2024-10-24 17:45:00|176553.2|176463.2|176562.8|176472.8|176566.3|176476.3|176553.2|176463.2|27
1729791910000|2024-10-24 17:45:10|176560.2|176470.2|176560|176470|176565.6|176475.6|176557.2|176467.2|23
1729791920000|2024-10-24 17:45:20|176563.6|176473.6|176566.4|176476.4|176571.5|176481.5|176563.6|176473.6|23
1729791930000|2024-10-24 17:45:30|176566.2|176476.2|176548.1|176458.1|176572.9|176482.9|176547.9|176457.9|31
1729791940000|2024-10-24 17:45:40|176548.7|176458.7|176543.2|176453.2|176553.3|176463.3|176543.2|176453.2|25
1729791950000|2024-10-24 17:45:50|176545.3|176455.3|176542.5|176452.5|176547.8|176457.8|176539.8|176449.8|17
1729791960000|2024-10-24 17:46:00|176542.6|176452.6|176546.3|176456.3|176552.1|176462.1|176542.6|176452.6|14
1729791970000|2024-10-24 17:46:10|176548.8|176458.8|176542.5|176452.5|176548.9|176458.9|176541.2|176451.2|23
1729791980000|2024-10-24 17:46:20|176545|176455|176545.5|176455.5|176546.7|176456.7|176541.6|176451.6|20
1729791990000|2024-10-24 17:46:30|176545.3|176455.3|176557.6|176467.6|176560.9|176470.9|176545.3|176455.3|19
1729792000000|2024-10-24 17:46:40|176557.2|176467.2|176556.2|176466.2|176558.4|176468.4|176556.2|176466.2|5
1729792010000|2024-10-24 17:46:50|176558.3|176468.3|176556.8|176466.8|176558.3|176468.3|176551.1|176461.1|13
1729792020000|2024-10-24 17:47:00|176559.3|176469.3|176587.6|176497.6|176590.7|176500.7|176558.7|176468.7|21
1729792030000|2024-10-24 17:47:10|176584.8|176494.8|176596|176506|176596|176506|176584.6|176494.6|24
1729792040000|2024-10-24 17:47:20|176593|176503|176595.2|176505.2|176600.3|176510.3|176593|176503|10
1729792050000|2024-10-24 17:47:30|176596.9|176506.9|176600.9|176510.9|176600.9|176510.9|176592.7|176502.7|16
1729792060000|2024-10-24 17:47:40|176602.6|176512.6|176599.5|176509.5|176604.9|176514.9|176595.3|176505.3|19
1729792070000|2024-10-24 17:47:50|176598.3|176508.3|176599.5|176509.5|176605.8|176515.8|176594.6|176504.6|14
1729792080000|2024-10-24 17:48:00|176601.3|176511.3|176620.7|176530.7|176625.2|176535.2|176601.3|176511.3|14
1729792090000|2024-10-24 17:48:10|176620.6|176530.6|176620.1|176530.1|176626.2|176536.2|176617.1|176527.1|18
1729792100000|2024-10-24 17:48:20|176618.6|176528.6|176615.8|176525.8|176624.2|176534.2|176615|176525|19
1729792110000|2024-10-24 17:48:30|176616|176526|176618.3|176528.3|176620.7|176530.7|176614.2|176524.2|8
1729792120000|2024-10-24 17:48:40|176616.3|176526.3|176618.7|176528.7|176623.2|176533.2|176616.3|176526.3|12
1729792130000|2024-10-24 17:48:50|176621.2|176531.2|176623.8|176533.8|176626.4|176536.4|176619.5|176529.5|18
1729792140000|2024-10-24 17:49:00|176619.8|176529.8|176631.8|176541.8|176633.2|176543.2|176619.4|176529.4|22
1729792150000|2024-10-24 17:49:10|176631.3|176541.3|176634.3|176544.3|176636.2|176546.2|176630.8|176540.8|15
1729792160000|2024-10-24 17:49:20|176636|176546|176636.1|176546.1|176637.5|176547.5|176632|176542|7
1729792170000|2024-10-24 17:49:30|176638.2|176548.2|176642.6|176552.6|176649.4|176559.4|176638.2|176548.2|11
1729792180000|2024-10-24 17:49:40|176641.2|176551.2|176642.7|176552.7|176644.7|176554.7|176638.3|176548.3|17
1729792190000|2024-10-24 17:49:50|176641.6|176551.6|176642.6|176552.6|176645.3|176555.3|176641.4|176551.4|5
1729792200000|2024-10-24 17:50:00|176643.2|176553.2|176645.9|176555.9|176651.7|176561.7|176640.4|176550.4|22
1729792210000|2024-10-24 17:50:10|176647.6|176557.6|176642.1|176552.1|176650.9|176560.9|176639.7|176549.7|18
1729792220000|2024-10-24 17:50:20|176638.7|176548.7|176640.1|176550.1|176647.1|176557.1|176638.7|176548.7|20
1729792230000|2024-10-24 17:50:30|176640.4|176550.4|176641.1|176551.1|176641.5|176551.5|176639.1|176549.1|11
1729792240000|2024-10-24 17:50:40|176645.9|176555.9|176644.2|176554.2|176651.9|176561.9|176640.4|176550.4|14
1729792250000|2024-10-24 17:50:50|176641.9|176551.9|176652.7|176562.7|176660.9|176570.9|176641.9|176551.9|19
1729792260000|2024-10-24 17:51:00|176653.3|176563.3|176665.7|176575.7|176674.5|176584.5|176650.2|176560.2|27
1729792270000|2024-10-24 17:51:10|176667|176577|176664.3|176574.3|176670.7|176580.7|176663.3|176573.3|17
1729792280000|2024-10-24 17:51:20|176664.6|176574.6|176662.9|176572.9|176679|176589|176661.2|176571.2|27
1729792290000|2024-10-24 17:51:30|176661.6|176571.6|176659.6|176569.6|176662.8|176572.8|176655.1|176565.1|12
1729792300000|2024-10-24 17:51:40|176661.8|176571.8|176658.4|176568.4|176661.8|176571.8|176654.4|176564.4|8
1729792310000|2024-10-24 17:51:50|176660.9|176570.9|176634.1|176544.1|176660.9|176570.9|176633.7|176543.7|14
1729792320000|2024-10-24 17:52:00|176645.2|176555.2|176637.3|176547.3|176646.3|176556.3|176637.3|176547.3|20
1729792330000|2024-10-24 17:52:10|176637.8|176547.8|176639.1|176549.1|176640.8|176550.8|176634.9|176544.9|22
1729792340000|2024-10-24 17:52:20|176637|176547|176641.7|176551.7|176648.7|176558.7|176633.2|176543.2|27
1729792350000|2024-10-24 17:52:30|176641.9|176551.9|176643.3|176553.3|176647.5|176557.5|176640.1|176550.1|24
1729792360000|2024-10-24 17:52:40|176643.1|176553.1|176641.9|176551.9|176646|176556|176639.6|176549.6|22
1729792370000|2024-10-24 17:52:50|176642.3|176552.3|176641.1|176551.1|176649.1|176559.1|176641.1|176551.1|24
1729792380000|2024-10-24 17:53:00|176645.6|176555.6|176646.5|176556.5|176653.4|176563.4|176640.5|176550.5|23
1729792390000|2024-10-24 17:53:10|176648.1|176558.1|176644.5|176554.5|176648.1|176558.1|176644.3|176554.3|10
1729792400000|2024-10-24 17:53:20|176646.8|176556.8|176669.7|176579.7|176675.4|176585.4|176646.8|176556.8|22
1729792410000|2024-10-24 17:53:30|176666.6|176576.6|176664.1|176574.1|176676.2|176586.2|176663.7|176573.7|16
1729792420000|2024-10-24 17:53:40|176663.9|176573.9|176673.6|176583.6|176678|176588|176663.5|176573.5|13
1729792430000|2024-10-24 17:53:50|176673.3|176583.3|176676.6|176586.6|176681.6|176591.6|176672|176582|17
1729792440000|2024-10-24 17:54:00|176673.2|176583.2|176679.2|176589.2|176679.3|176589.3|176672.3|176582.3|9
1729792450000|2024-10-24 17:54:10|176670.5|176580.5|176673.9|176583.9|176673.9|176583.9|176670.5|176580.5|3
1729792460000|2024-10-24 17:54:20|176679.1|176589.1|176680.1|176590.1|176680.1|176590.1|176676.9|176586.9|6
1729792470000|2024-10-24 17:54:30|176682.1|176592.1|176691.6|176601.6|176691.6|176601.6|176680.1|176590.1|6
1729792480000|2024-10-24 17:54:40|176691.1|176601.1|176689.4|176599.4|176694.1|176604.1|176684.3|176594.3|18
1729792490000|2024-10-24 17:54:50|176681.8|176591.8|176685.5|176595.5|176689.3|176599.3|176681.2|176591.2|8
1729792500000|2024-10-24 17:55:00|176683.4|176593.4|176676.9|176586.9|176683.4|176593.4|176676.2|176586.2|14
1729792510000|2024-10-24 17:55:10|176676.6|176586.6|176657.8|176567.8|176682.8|176592.8|176657.8|176567.8|20
1729792520000|2024-10-24 17:55:20|176656.8|176566.8|176653.6|176563.6|176662.5|176572.5|176646.9|176556.9|17
1729792530000|2024-10-24 17:55:30|176654.5|176564.5|176661.4|176571.4|176665.4|176575.4|176649.6|176559.6|20
1729792540000|2024-10-24 17:55:40|176660.1|176570.1|176658.4|176568.4|176664.4|176574.4|176658.4|176568.4|15
1729792550000|2024-10-24 17:55:50|176657.5|176567.5|176661.5|176571.5|176662.8|176572.8|176655.7|176565.7|13
1729792560000|2024-10-24 17:56:00|176658.9|176568.9|176660.4|176570.4|176669|176579|176658.6|176568.6|18
1729792570000|2024-10-24 17:56:10|176657.9|176567.9|176654.1|176564.1|176658.3|176568.3|176647.7|176557.7|7
1729792580000|2024-10-24 17:56:20|176655.7|176565.7|176654.6|176564.6|176655.7|176565.7|176650.5|176560.5|5
1729792590000|2024-10-24 17:56:30|176653.9|176563.9|176653.5|176563.5|176659.8|176569.8|176652.9|176562.9|11
1729792600000|2024-10-24 17:56:40|176652.3|176562.3|176672.4|176582.4|176680|176590|176652.3|176562.3|21
1729792610000|2024-10-24 17:56:50|176671.7|176581.7|176665.5|176575.5|176671.7|176581.7|176664|176574|15
1729792620000|2024-10-24 17:57:00|176670|176580|176663.8|176573.8|176670.2|176580.2|176662.8|176572.8|20
1729792630000|2024-10-24 17:57:10|176666.7|176576.7|176673.5|176583.5|176674.6|176584.6|176666.1|176576.1|11
1729792640000|2024-10-24 17:57:20|176674.5|176584.5|176701.2|176611.2|176703.9|176613.9|176669.5|176579.5|15
1729792650000|2024-10-24 17:57:30|176698.3|176608.3|176691.5|176601.5|176701|176611|176691.5|176601.5|10
1729792660000|2024-10-24 17:57:40|176691.9|176601.9|176703.4|176613.4|176703.4|176613.4|176691.9|176601.9|16
1729792670000|2024-10-24 17:57:50|176700.4|176610.4|176707.2|176617.2|176711.1|176621.1|176699.8|176609.8|14
1729792680000|2024-10-24 17:58:00|176706.6|176616.6|176714.6|176624.6|176714.6|176624.6|176705|176615|12
1729792690000|2024-10-24 17:58:10|176712.8|176622.8|176713.4|176623.4|176715.2|176625.2|176710.1|176620.1|18
1729792700000|2024-10-24 17:58:20|176717|176627|176716|176626|176719|176629|176712|176622|20
1729792710000|2024-10-24 17:58:30|176719|176629|176710.2|176620.2|176719|176629|176710.1|176620.1|11
1729792720000|2024-10-24 17:58:40|176711.3|176621.3|176707.3|176617.3|176712.4|176622.4|176706.4|176616.4|11
1729792730000|2024-10-24 17:58:50|176707.4|176617.4|176710.2|176620.2|176710.2|176620.2|176707.4|176617.4|3
1729792740000|2024-10-24 17:59:00|176710.4|176620.4|176705.6|176615.6|176712.3|176622.3|176705.6|176615.6|13
1729792750000|2024-10-24 17:59:10|176704.6|176614.6|176703.8|176613.8|176708.4|176618.4|176699.8|176609.8|11
1729792760000|2024-10-24 17:59:20|176702.6|176612.6|176704.4|176614.4|176707|176617|176701|176611|11
1729792770000|2024-10-24 17:59:30|176704.1|176614.1|176699.8|176609.8|176704.4|176614.4|176699.5|176609.5|8
1729792780000|2024-10-24 17:59:40|176701|176611|176692.9|176602.9|176701|176611|176687.1|176597.1|10
1729792790000|2024-10-24 17:59:50|176693.1|176603.1|176694.8|176604.8|176694.9|176604.9|176690.7|176600.7|10
1729792800000|2024-10-24 18:00:00|176692.3|176602.3|176706.9|176616.9|176708.7|176618.7|176691|176601|22
1729792810000|2024-10-24 18:00:10|176707.3|176617.3|176692.8|176602.8|176715.4|176625.4|176687.3|176597.3|20
1729792820000|2024-10-24 18:00:20|176693|176603|176680.1|176590.1|176693|176603|176680.1|176590.1|25
1729792830000|2024-10-24 18:00:30|176685.7|176595.7|176681.8|176591.8|176690.1|176600.1|176678.1|176588.1|23
1729792840000|2024-10-24 18:00:40|176682|176592|176710.8|176620.8|176715.8|176625.8|176680.3|176590.3|13
1729792850000|2024-10-24 18:00:50|176708.7|176618.7|176713|176623|176720.2|176630.2|176707|176617|14
1729792860000|2024-10-24 18:01:00|176715.4|176625.4|176709.2|176619.2|176715.4|176625.4|176706.6|176616.6|14
1729792870000|2024-10-24 18:01:10|176707.6|176617.6|176710.8|176620.8|176710.8|176620.8|176707.5|176617.5|6
1729792880000|2024-10-24 18:01:20|176710.4|176620.4|176706.8|176616.8|176710.4|176620.4|176705.7|176615.7|5
1729792890000|2024-10-24 18:01:30|176708.9|176618.9|176717.5|176627.5|176720.6|176630.6|176708.9|176618.9|15
1729792900000|2024-10-24 18:01:40|176715.2|176625.2|176690.1|176600.1|176715.2|176625.2|176690.1|176600.1|15
1729792910000|2024-10-24 18:01:50|176688.9|176598.9|176686.1|176596.1|176689.3|176599.3|176684.9|176594.9|8
1729792920000|2024-10-24 18:02:00|176684.4|176594.4|176677.4|176587.4|176684.4|176594.4|176676.9|176586.9|10
1729792930000|2024-10-24 18:02:10|176677.1|176587.1|176674.3|176584.3|176677.2|176587.2|176670|176580|8
1729792940000|2024-10-24 18:02:20|176674.9|176584.9|176674|176584|176680.5|176590.5|176671.5|176581.5|13
1729792950000|2024-10-24 18:02:30|176677|176587|176665.4|176575.4|176677|176587|176660.7|176570.7|21
1729792960000|2024-10-24 18:02:40|176665.1|176575.1|176668.5|176578.5|176672.7|176582.7|176663.1|176573.1|20
1729792970000|2024-10-24 18:02:50|176667.2|176577.2|176662.1|176572.1|176673.7|176583.7|176660.4|176570.4|16
1729792980000|2024-10-24 18:03:00|176664.6|176574.6|176669|176579|176672.8|176582.8|176662.8|176572.8|18
1729792990000|2024-10-24 18:03:10|176671.7|176581.7|176667.2|176577.2|176673.3|176583.3|176665.5|176575.5|19
1729793000000|2024-10-24 18:03:20|176667.1|176577.1|176665.7|176575.7|176671|176581|176665.3|176575.3|20
1729793010000|2024-10-24 18:03:30|176664.8|176574.8|176659.9|176569.9|176664.8|176574.8|176655.4|176565.4|15
1729793020000|2024-10-24 18:03:40|176658.6|176568.6|176649.2|176559.2|176658.7|176568.7|176645.3|176555.3|13
1729793030000|2024-10-24 18:03:50|176650.2|176560.2|176650.1|176560.1|176652|176562|176648.6|176558.6|7
1729793040000|2024-10-24 18:04:00|176651.1|176561.1|176645.6|176555.6|176651.1|176561.1|176641.8|176551.8|20
1729793050000|2024-10-24 18:04:10|176643.4|176553.4|176643|176553|176644.8|176554.8|176635|176545|21
1729793060000|2024-10-24 18:04:20|176642.6|176552.6|176640.3|176550.3|176643.2|176553.2|176638.2|176548.2|13
1729793070000|2024-10-24 18:04:30|176640.7|176550.7|176644.4|176554.4|176644.4|176554.4|176639.1|176549.1|9
1729793080000|2024-10-24 18:04:40|176641.6|176551.6|176640.2|176550.2|176642.6|176552.6|176638.8|176548.8|9
1729793090000|2024-10-24 18:04:50|176641.1|176551.1|176640.8|176550.8|176644|176554|176640.3|176550.3|8
1729793100000|2024-10-24 18:05:00|176640.9|176550.9|176643.5|176553.5|176643.5|176553.5|176635.4|176545.4|13
1729793110000|2024-10-24 18:05:10|176640.4|176550.4|176651.6|176561.6|176651.6|176561.6|176638.9|176548.9|9
1729793120000|2024-10-24 18:05:20|176654.8|176564.8|176647.8|176557.8|176656.5|176566.5|176647.8|176557.8|8
1729793130000|2024-10-24 18:05:30|176639.6|176549.6|176645.3|176555.3|176647.9|176557.9|176639.6|176549.6|15
1729793140000|2024-10-24 18:05:40|176645|176555|176641.4|176551.4|176648.3|176558.3|176641.3|176551.3|10
1729793150000|2024-10-24 18:05:50|176638.3|176548.3|176637.8|176547.8|176641.3|176551.3|176632.9|176542.9|11
1729793160000|2024-10-24 18:06:00|176637.7|176547.7|176637.1|176547.1|176640.7|176550.7|176627.8|176537.8|15
1729793170000|2024-10-24 18:06:10|176634.7|176544.7|176637.1|176547.1|176639.7|176549.7|176634|176544|10
1729793180000|2024-10-24 18:06:20|176638.5|176548.5|176651|176561|176651|176561|176638.5|176548.5|10
1729793190000|2024-10-24 18:06:30|176653.5|176563.5|176658.8|176568.8|176660.9|176570.9|176649.9|176559.9|27
1729793200000|2024-10-24 18:06:40|176661.5|176571.5|176668.2|176578.2|176674|176584|176658.5|176568.5|12
1729793210000|2024-10-24 18:06:50|176668.1|176578.1|176674|176584|176676.6|176586.6|176667.7|176577.7|17
1729793220000|2024-10-24 18:07:00|176673.7|176583.7|176666.8|176576.8|176675|176585|176666.8|176576.8|6
1729793230000|2024-10-24 18:07:10|176675.8|176585.8|176678|176588|176680|176590|176675.2|176585.2|11
1729793240000|2024-10-24 18:07:20|176678.9|176588.9|176681|176591|176683.1|176593.1|176677.3|176587.3|9
1729793250000|2024-10-24 18:07:30|176682.5|176592.5|176681.9|176591.9|176683.1|176593.1|176681.1|176591.1|4
1729793260000|2024-10-24 18:07:40|176682.3|176592.3|176676.8|176586.8|176684.6|176594.6|176676.6|176586.6|11
1729793270000|2024-10-24 18:07:50|176679.5|176589.5|176682.8|176592.8|176683.9|176593.9|176679.5|176589.5|5
1729793280000|2024-10-24 18:08:00|176682.7|176592.7|176685.7|176595.7|176685.7|176595.7|176682.7|176592.7|3
1729793290000|2024-10-24 18:08:10|176683|176593|176680.8|176590.8|176689|176599|176676.3|176586.3|10
1729793300000|2024-10-24 18:08:20|176682.2|176592.2|176691.1|176601.1|176694.8|176604.8|176682.2|176592.2|10
1729793310000|2024-10-24 18:08:30|176693.6|176603.6|176681.2|176591.2|176694|176604|176681.2|176591.2|7
1729793320000|2024-10-24 18:08:40|176643.9|176553.9|176615.6|176525.6|176643.9|176553.9|176612.2|176522.2|20
1729793330000|2024-10-24 18:08:50|176610|176520|176605.3|176515.3|176611.4|176521.4|176602.2|176512.2|11
1729793340000|2024-10-24 18:09:00|176599.5|176509.5|176574.1|176484.1|176602.6|176512.6|176573.8|176483.8|14
1729793350000|2024-10-24 18:09:10|176576.4|176486.4|176569.1|176479.1|176577.6|176487.6|176567.2|176477.2|16
1729793360000|2024-10-24 18:09:20|176576.1|176486.1|176576.3|176486.3|176576.3|176486.3|176567.4|176477.4|22
1729793370000|2024-10-24 18:09:30|176573.6|176483.6|176573.2|176483.2|176574.5|176484.5|176556.5|176466.5|26
1729793380000|2024-10-24 18:09:40|176573.5|176483.5|176565.9|176475.9|176574.8|176484.8|176564.7|176474.7|24
1729793390000|2024-10-24 18:09:50|176567.2|176477.2|176568.7|176478.7|176569.2|176479.2|176565|176475|14
1729793400000|2024-10-24 18:10:00|176571.2|176481.2|176566.8|176476.8|176571.2|176481.2|176559.6|176469.6|27
1729793410000|2024-10-24 18:10:10|176567.3|176477.3|176570.9|176480.9|176570.9|176480.9|176564.8|176474.8|18
1729793420000|2024-10-24 18:10:20|176568.2|176478.2|176571.2|176481.2|176572|176482|176560.2|176470.2|18
1729793430000|2024-10-24 18:10:30|176574.8|176484.8|176574.3|176484.3|176575.8|176485.8|176574.3|176484.3|4
1729793440000|2024-10-24 18:10:40|176568.3|176478.3|176574.6|176484.6|176574.6|176484.6|176564.8|176474.8|20
1729793450000|2024-10-24 18:10:50|176571.4|176481.4|176573.9|176483.9|176575.5|176485.5|176570.6|176480.6|17
1729793460000|2024-10-24 18:11:00|176574.9|176484.9|176570.5|176480.5|176574.9|176484.9|176563.3|176473.3|22
1729793470000|2024-10-24 18:11:10|176569.9|176479.9|176558|176468|176571.8|176481.8|176556.8|176466.8|24
1729793480000|2024-10-24 18:11:20|176559.5|176469.5|176564.2|176474.2|176566.4|176476.4|176556.3|176466.3|13
1729793490000|2024-10-24 18:11:30|176566.1|176476.1|176555.6|176465.6|176566.1|176476.1|176549.5|176459.5|12
1729793500000|2024-10-24 18:11:40|176559.6|176469.6|176558.6|176468.6|176559.9|176469.9|176552.9|176462.9|17
1729793510000|2024-10-24 18:11:50|176555.4|176465.4|176558.8|176468.8|176563.9|176473.9|176553.9|176463.9|14
1729793520000|2024-10-24 18:12:00|176560.5|176470.5|176557|176467|176563.3|176473.3|176554.1|176464.1|20
1729793530000|2024-10-24 18:12:10|176559.4|176469.4|176565|176475|176565|176475|176555.1|176465.1|8
1729793540000|2024-10-24 18:12:20|176562.2|176472.2|176558.5|176468.5|176562.4|176472.4|176557.3|176467.3|9
1729793550000|2024-10-24 18:12:30|176557.3|176467.3|176554.3|176464.3|176557.3|176467.3|176551.9|176461.9|12
1729793560000|2024-10-24 18:12:40|176554|176464|176549.2|176459.2|176554|176464|176548.8|176458.8|16
1729793570000|2024-10-24 18:12:50|176548.5|176458.5|176550|176460|176552.8|176462.8|176548.5|176458.5|13
1729793580000|2024-10-24 18:13:00|176546.2|176456.2|176544.4|176454.4|176554.8|176464.8|176536|176446|20
1729793590000|2024-10-24 18:13:10|176540.4|176450.4|176549.2|176459.2|176550.6|176460.6|176540.4|176450.4|17
1729793600000|2024-10-24 18:13:20|176550.2|176460.2|176546.6|176456.6|176552.2|176462.2|176546.1|176456.1|15
1729793610000|2024-10-24 18:13:30|176542.1|176452.1|176547.6|176457.6|176548.6|176458.6|176542.1|176452.1|15
1729793620000|2024-10-24 18:13:40|176547.7|176457.7|176546.7|176456.7|176550|176460|176545.9|176455.9|10
1729793630000|2024-10-24 18:13:50|176545.7|176455.7|176544.3|176454.3|176547.1|176457.1|176544.1|176454.1|11
1729793640000|2024-10-24 18:14:00|176550.9|176460.9|176551.7|176461.7|176556.1|176466.1|176548.4|176458.4|17
1729793650000|2024-10-24 18:14:10|176553.2|176463.2|176552.9|176462.9|176558.5|176468.5|176552.9|176462.9|16
1729793660000|2024-10-24 18:14:20|176555.9|176465.9|176555|176465|176557.1|176467.1|176552.9|176462.9|14
1729793670000|2024-10-24 18:14:30|176555.1|176465.1|176556.1|176466.1|176556.9|176466.9|176553.3|176463.3|10
1729793680000|2024-10-24 18:14:40|176552.6|176462.6|176555.2|176465.2|176555.8|176465.8|176549.6|176459.6|13
1729793690000|2024-10-24 18:14:50|176556|176466|176553.1|176463.1|176560.3|176470.3|176553.1|176463.1|10
1729793700000|2024-10-24 18:15:00|176555.5|176465.5|176562.3|176472.3|176567.2|176477.2|176550.1|176460.1|21
1729793710000|2024-10-24 18:15:10|176565|176475|176563.8|176473.8|176566.9|176476.9|176561.2|176471.2|16
1729793720000|2024-10-24 18:15:20|176559.7|176469.7|176566.1|176476.1|176568.6|176478.6|176559.7|176469.7|9
1729793730000|2024-10-24 18:15:30|176566.8|176476.8|176570.1|176480.1|176573.5|176483.5|176566.1|176476.1|13
1729793740000|2024-10-24 18:15:40|176567.7|176477.7|176567.2|176477.2|176567.7|176477.7|176565.8|176475.8|5
1729793750000|2024-10-24 18:15:50|176569.9|176479.9|176569.6|176479.6|176570.1|176480.1|176565.6|176475.6|11
1729793760000|2024-10-24 18:16:00|176572.9|176482.9|176552|176462|176572.9|176482.9|176551.3|176461.3|18
1729793770000|2024-10-24 18:16:10|176550.4|176460.4|176550.3|176460.3|176558.7|176468.7|176549.4|176459.4|15
1729793780000|2024-10-24 18:16:20|176557.5|176467.5|176555.3|176465.3|176557.5|176467.5|176555.3|176465.3|2
1729793790000|2024-10-24 18:16:30|176555.4|176465.4|176552.1|176462.1|176555.4|176465.4|176550.3|176460.3|9
1729793800000|2024-10-24 18:16:40|176550.7|176460.7|176551.7|176461.7|176551.7|176461.7|176549.1|176459.1|5
1729793810000|2024-10-24 18:16:50|176551.5|176461.5|176548.2|176458.2|176563.5|176473.5|176548.2|176458.2|15
1729793820000|2024-10-24 18:17:00|176547.6|176457.6|176547.6|176457.6|176547.6|176457.6|176547.6|176457.6|1
1729793830000|2024-10-24 18:17:10|176543.1|176453.1|176544.4|176454.4|176546.6|176456.6|176543.1|176453.1|6
1729793840000|2024-10-24 18:17:20|176543|176453|176543.9|176453.9|176545.2|176455.2|176541.7|176451.7|8
1729793850000|2024-10-24 18:17:30|176543|176453|176560.6|176470.6|176560.6|176470.6|176543|176453|10
1729793860000|2024-10-24 18:17:40|176560.8|176470.8|176558.1|176468.1|176560.8|176470.8|176558.1|176468.1|5
1729793880000|2024-10-24 18:18:00|176558.3|176468.3|176562.7|176472.7|176563.5|176473.5|176556.1|176466.1|12
1729793890000|2024-10-24 18:18:10|176561.9|176471.9|176561.8|176471.8|176562.8|176472.8|176556.6|176466.6|8
1729793900000|2024-10-24 18:18:20|176559|176469|176558.6|176468.6|176564|176474|176554.4|176464.4|10
1729793910000|2024-10-24 18:18:30|176556.9|176466.9|176566|176476|176570.8|176480.8|176555.2|176465.2|11
1729793920000|2024-10-24 18:18:40|176565.5|176475.5|176565.1|176475.1|176565.5|176475.5|176565.1|176475.1|2
1729793930000|2024-10-24 18:18:50|176565.2|176475.2|176569.4|176479.4|176574.2|176484.2|176565.2|176475.2|10
1729793940000|2024-10-24 18:19:00|176569.5|176479.5|176573.7|176483.7|176573.7|176483.7|176566.2|176476.2|11
1729793950000|2024-10-24 18:19:10|176573.3|176483.3|176568.1|176478.1|176574.6|176484.6|176566.9|176476.9|17
1729793960000|2024-10-24 18:19:20|176567.2|176477.2|176565.5|176475.5|176567.2|176477.2|176563.7|176473.7|7
1729793970000|2024-10-24 18:19:30|176565.3|176475.3|176565.4|176475.4|176570.6|176480.6|176565.1|176475.1|10
1729793980000|2024-10-24 18:19:40|176571.1|176481.1|176564.1|176474.1|176571.1|176481.1|176562.4|176472.4|16
1729793990000|2024-10-24 18:19:50|176570.8|176480.8|176567.5|176477.5|176570.8|176480.8|176566.3|176476.3|6
1729794000000|2024-10-24 18:20:00|176572.3|176482.3|176595.6|176505.6|176598|176508|176572.3|176482.3|15
1729794010000|2024-10-24 18:20:10|176597.1|176507.1|176595.9|176505.9|176597.1|176507.1|176590.7|176500.7|8
1729794020000|2024-10-24 18:20:20|176597.6|176507.6|176592.6|176502.6|176598.1|176508.1|176588|176498|13
1729794030000|2024-10-24 18:20:30|176594.5|176504.5|176582.7|176492.7|176594.5|176504.5|176580.2|176490.2|19
1729794040000|2024-10-24 18:20:40|176581.4|176491.4|176573.3|176483.3|176581.4|176491.4|176571.6|176481.6|19
1729794050000|2024-10-24 18:20:50|176578.9|176488.9|176574|176484|176578.9|176488.9|176571.7|176481.7|20
1729794060000|2024-10-24 18:21:00|176573.6|176483.6|176584.4|176494.4|176584.4|176494.4|176573.6|176483.6|8
1729794070000|2024-10-24 18:21:10|176579.3|176489.3|176593|176503|176604|176514|176579.3|176489.3|19
1729794080000|2024-10-24 18:21:20|176590.8|176500.8|176590.1|176500.1|176595|176505|176588.8|176498.8|13
1729794090000|2024-10-24 18:21:30|176592.1|176502.1|176592.3|176502.3|176592.3|176502.3|176592.1|176502.1|2
1729794100000|2024-10-24 18:21:40|176592.4|176502.4|176574.5|176484.5|176592.4|176502.4|176574.5|176484.5|11
1729794110000|2024-10-24 18:21:50|176576.3|176486.3|176623.4|176533.4|176629|176539|176576.3|176486.3|14
1729794120000|2024-10-24 18:22:00|176622.3|176532.3|176626.5|176536.5|176626.5|176536.5|176622.2|176532.2|15
1729794130000|2024-10-24 18:22:10|176623.3|176533.3|176636.2|176546.2|176640.7|176550.7|176623.3|176533.3|17
1729794140000|2024-10-24 18:22:20|176638.8|176548.8|176630.6|176540.6|176638.8|176548.8|176630.6|176540.6|19
1729794150000|2024-10-24 18:22:30|176634.5|176544.5|176633.7|176543.7|176639.9|176549.9|176632.8|176542.8|8
1729794160000|2024-10-24 18:22:40|176635.6|176545.6|176636|176546|176636|176546|176630|176540|13
1729794170000|2024-10-24 18:22:50|176636.5|176546.5|176630|176540|176636.5|176546.5|176630|176540|8
1729794180000|2024-10-24 18:23:00|176629.2|176539.2|176630.9|176540.9|176632.9|176542.9|176629.1|176539.1|12
1729794190000|2024-10-24 18:23:10|176631|176541|176631.5|176541.5|176634|176544|176631|176541|6
1729794200000|2024-10-24 18:23:20|176633.5|176543.5|176631.6|176541.6|176633.5|176543.5|176631|176541|5
1729794210000|2024-10-24 18:23:30|176632.2|176542.2|176640.4|176550.4|176646.5|176556.5|176626.2|176536.2|11
1729794220000|2024-10-24 18:23:40|176643.6|176553.6|176647.7|176557.7|176647.7|176557.7|176639.3|176549.3|10
1729794230000|2024-10-24 18:23:50|176644.6|176554.6|176649.8|176559.8|176649.8|176559.8|176644.6|176554.6|4
1729794240000|2024-10-24 18:24:00|176647.1|176557.1|176649.1|176559.1|176650.7|176560.7|176647.1|176557.1|12
1729794250000|2024-10-24 18:24:10|176649|176559|176651.1|176561.1|176651.1|176561.1|176646.7|176556.7|8
1729794260000|2024-10-24 18:24:20|176651.4|176561.4|176646.3|176556.3|176651.8|176561.8|176645.6|176555.6|10
1729794270000|2024-10-24 18:24:30|176649.6|176559.6|176649.5|176559.5|176650.5|176560.5|176647|176557|16
1729794280000|2024-10-24 18:24:40|176647.5|176557.5|176649|176559|176649.7|176559.7|176639.4|176549.4|19
1729794290000|2024-10-24 18:24:50|176646.3|176556.3|176654.1|176564.1|176656.4|176566.4|176646.3|176556.3|15
1729794300000|2024-10-24 18:25:00|176657.1|176567.1|176647.3|176557.3|176657.6|176567.6|176645.7|176555.7|12
1729794310000|2024-10-24 18:25:10|176649.1|176559.1|176657|176567|176658.5|176568.5|176649.1|176559.1|7
1729794320000|2024-10-24 18:25:20|176657.1|176567.1|176658.9|176568.9|176662.8|176572.8|176657.1|176567.1|12
1729794330000|2024-10-24 18:25:30|176659|176569|176654.8|176564.8|176659|176569|176654.8|176564.8|8
1729794340000|2024-10-24 18:25:40|176658.3|176568.3|176662.7|176572.7|176663.8|176573.8|176655|176565|10
1729794350000|2024-10-24 18:25:50|176657.2|176567.2|176662.8|176572.8|176663.4|176573.4|176655.4|176565.4|15
1729794360000|2024-10-24 18:26:00|176662.6|176572.6|176659.8|176569.8|176663.3|176573.3|176658|176568|12
1729794370000|2024-10-24 18:26:10|176663.1|176573.1|176658.8|176568.8|176663.5|176573.5|176656.3|176566.3|9
1729794380000|2024-10-24 18:26:20|176658.7|176568.7|176662.7|176572.7|176663|176573|176658.5|176568.5|6
1729794390000|2024-10-24 18:26:30|176659|176569|176699.9|176609.9|176705|176615|176659|176569|15
1729794400000|2024-10-24 18:26:40|176703.4|176613.4|176699|176609|176704.1|176614.1|176697.4|176607.4|16
1729794410000|2024-10-24 18:26:50|176700.3|176610.3|176695|176605|176700.3|176610.3|176693.8|176603.8|20
1729794420000|2024-10-24 18:27:00|176696.3|176606.3|176704|176614|176706|176616|176693.1|176603.1|23
1729794430000|2024-10-24 18:27:10|176701.7|176611.7|176700.6|176610.6|176704.3|176614.3|176700.6|176610.6|8
1729794440000|2024-10-24 18:27:20|176698.7|176608.7|176705.5|176615.5|176711.6|176621.6|176698.7|176608.7|18
1729794450000|2024-10-24 18:27:30|176706.3|176616.3|176722.5|176632.5|176722.5|176632.5|176706.3|176616.3|8
1729794460000|2024-10-24 18:27:40|176721.7|176631.7|176721.2|176631.2|176721.7|176631.7|176720.7|176630.7|3
1729794470000|2024-10-24 18:27:50|176721.4|176631.4|176724.7|176634.7|176728.9|176638.9|176721.4|176631.4|9
1729794480000|2024-10-24 18:28:00|176727.9|176637.9|176725.1|176635.1|176727.9|176637.9|176725.1|176635.1|3
1729794490000|2024-10-24 18:28:10|176721|176631|176724.7|176634.7|176724.9|176634.9|176720.4|176630.4|8
1729794500000|2024-10-24 18:28:20|176723.7|176633.7|176736|176646|176747|176657|176714|176624|21
1729794510000|2024-10-24 18:28:30|176741.1|176651.1|176751.2|176661.2|176751.2|176661.2|176740.2|176650.2|16
1729794520000|2024-10-24 18:28:40|176747.3|176657.3|176750.1|176660.1|176750.1|176660.1|176746.6|176656.6|8
1729794530000|2024-10-24 18:28:50|176749.5|176659.5|176749|176659|176750.9|176660.9|176742|176652|11
1729794540000|2024-10-24 18:29:00|176748.6|176658.6|176750.9|176660.9|176753.1|176663.1|176743.3|176653.3|14
1729794550000|2024-10-24 18:29:10|176749.3|176659.3|176741.5|176651.5|176751.3|176661.3|176740.1|176650.1|10
1729794560000|2024-10-24 18:29:20|176742|176652|176725|176635|176742.4|176652.4|176724.7|176634.7|12
1729794570000|2024-10-24 18:29:30|176725.2|176635.2|176723.8|176633.8|176726.2|176636.2|176720.2|176630.2|13
1729794580000|2024-10-24 18:29:40|176725.8|176635.8|176723|176633|176725.8|176635.8|176721.9|176631.9|7
1729794590000|2024-10-24 18:29:50|176720.9|176630.9|176727.2|176637.2|176727.2|176637.2|176718|176628|18
1729794600000|2024-10-24 18:30:00|176728.3|176638.3|176739.5|176649.5|176743.8|176653.8|176728.3|176638.3|10
1729794610000|2024-10-24 18:30:10|176740.3|176650.3|176736.9|176646.9|176740.3|176650.3|176732.6|176642.6|16
1729794620000|2024-10-24 18:30:20|176735.7|176645.7|176738.1|176648.1|176739.6|176649.6|176735.1|176645.1|23
1729794630000|2024-10-24 18:30:30|176738.2|176648.2|176742.3|176652.3|176743.5|176653.5|176737.4|176647.4|22
1729794640000|2024-10-24 18:30:40|176742.1|176652.1|176744|176654|176745.5|176655.5|176741.3|176651.3|18
1729794650000|2024-10-24 18:30:50|176743.3|176653.3|176742.2|176652.2|176745.2|176655.2|176740.1|176650.1|15
1729794660000|2024-10-24 18:31:00|176744.2|176654.2|176742.4|176652.4|176744.3|176654.3|176741.7|176651.7|22
1729794670000|2024-10-24 18:31:10|176740.3|176650.3|176721.9|176631.9|176742.6|176652.6|176717.2|176627.2|15
1729794680000|2024-10-24 18:31:20|176724.5|176634.5|176721.6|176631.6|176727.4|176637.4|176719.7|176629.7|10
1729794690000|2024-10-24 18:31:30|176725.5|176635.5|176722.7|176632.7|176725.5|176635.5|176720.8|176630.8|12
1729794700000|2024-10-24 18:31:40|176722.6|176632.6|176720.8|176630.8|176723.4|176633.4|176720.8|176630.8|9
1729794710000|2024-10-24 18:31:50|176723.9|176633.9|176722.7|176632.7|176724.8|176634.8|176722.7|176632.7|4
1729794720000|2024-10-24 18:32:00|176720.8|176630.8|176744.5|176654.5|176746.3|176656.3|176720.8|176630.8|11
1729794730000|2024-10-24 18:32:10|176746.1|176656.1|176745.2|176655.2|176746.4|176656.4|176744.8|176654.8|5
1729794740000|2024-10-24 18:32:20|176744.9|176654.9|176745.2|176655.2|176745.2|176655.2|176742.6|176652.6|7
1729794750000|2024-10-24 18:32:30|176745|176655|176744.4|176654.4|176745|176655|176744.4|176654.4|3
1729794760000|2024-10-24 18:32:40|176744.6|176654.6|176734.3|176644.3|176745.5|176655.5|176723.2|176633.2|14
1729794770000|2024-10-24 18:32:50|176733.1|176643.1|176722.3|176632.3|176733.5|176643.5|176714.5|176624.5|19
1729794780000|2024-10-24 18:33:00|176723.1|176633.1|176728.5|176638.5|176734.7|176644.7|176723.1|176633.1|8
1729794790000|2024-10-24 18:33:10|176728.4|176638.4|176720.6|176630.6|176729.8|176639.8|176717.2|176627.2|7
1729794800000|2024-10-24 18:33:20|176719.8|176629.8|176725.6|176635.6|176725.6|176635.6|176719.8|176629.8|14
1729794810000|2024-10-24 18:33:30|176725.4|176635.4|176722.7|176632.7|176726.6|176636.6|176722.7|176632.7|11
1729794820000|2024-10-24 18:33:40|176722.2|176632.2|176723.1|176633.1|176725.7|176635.7|176721.8|176631.8|14
1729794830000|2024-10-24 18:33:50|176723.4|176633.4|176721.7|176631.7|176724|176634|176721.7|176631.7|5
1729794840000|2024-10-24 18:34:00|176719.5|176629.5|176719.6|176629.6|176720|176630|176719.5|176629.5|3
1729794850000|2024-10-24 18:34:10|176721.1|176631.1|176726.1|176636.1|176729.1|176639.1|176720.1|176630.1|9
1729794860000|2024-10-24 18:34:20|176726.5|176636.5|176734.4|176644.4|176734.4|176644.4|176726.5|176636.5|7
1729794870000|2024-10-24 18:34:30|176735.1|176645.1|176734.5|176644.5|176736.3|176646.3|176733.9|176643.9|4
1729794880000|2024-10-24 18:34:40|176735.5|176645.5|176737.8|176647.8|176737.8|176647.8|176735.5|176645.5|3
1729794890000|2024-10-24 18:34:50|176736|176646|176738.1|176648.1|176738.4|176648.4|176736|176646|4
1729794900000|2024-10-24 18:35:00|176735.7|176645.7|176723.8|176633.8|176735.7|176645.7|176720.5|176630.5|15
1729794910000|2024-10-24 18:35:10|176719.9|176629.9|176719.3|176629.3|176723.2|176633.2|176709.7|176619.7|10
1729794920000|2024-10-24 18:35:20|176718.5|176628.5|176715.9|176625.9|176718.7|176628.7|176715.9|176625.9|6
1729794930000|2024-10-24 18:35:30|176715.6|176625.6|176714.6|176624.6|176715.6|176625.6|176714.5|176624.5|4
1729794940000|2024-10-24 18:35:40|176721.4|176631.4|176745.4|176655.4|176745.6|176655.6|176721.4|176631.4|6
1729794950000|2024-10-24 18:35:50|176745.1|176655.1|176744.7|176654.7|176745.1|176655.1|176742.8|176652.8|10
1729794960000|2024-10-24 18:36:00|176744.8|176654.8|176748.2|176658.2|176748.2|176658.2|176744.8|176654.8|7
1729794970000|2024-10-24 18:36:10|176748.8|176658.8|176748.4|176658.4|176748.8|176658.8|176748.4|176658.4|2
1729794980000|2024-10-24 18:36:20|176750.3|176660.3|176747.2|176657.2|176754.1|176664.1|176744.9|176654.9|10
1729794990000|2024-10-24 18:36:30|176750.4|176660.4|176753.5|176663.5|176753.5|176663.5|176750.4|176660.4|3
1729795000000|2024-10-24 18:36:40|176753.6|176663.6|176750|176660|176753.6|176663.6|176749|176659|6
1729795010000|2024-10-24 18:36:50|176748.3|176658.3|176743.4|176653.4|176748.3|176658.3|176743|176653|3
1729795020000|2024-10-24 18:37:00|176744.5|176654.5|176746.8|176656.8|176750|176660|176744|176654|14
1729795030000|2024-10-24 18:37:10|176747.5|176657.5|176745.9|176655.9|176747.5|176657.5|176743.8|176653.8|17
1729795040000|2024-10-24 18:37:20|176744.8|176654.8|176740.4|176650.4|176746.2|176656.2|176739.8|176649.8|15
1729795050000|2024-10-24 18:37:30|176741.4|176651.4|176743.9|176653.9|176743.9|176653.9|176739.7|176649.7|11
1729795060000|2024-10-24 18:37:40|176741|176651|176735.8|176645.8|176742.8|176652.8|176735.8|176645.8|9
1729795070000|2024-10-24 18:37:50|176713.2|176623.2|176722.9|176632.9|176722.9|176632.9|176711.7|176621.7|6
1729795080000|2024-10-24 18:38:00|176720.1|176630.1|176722.9|176632.9|176726.6|176636.6|176720.1|176630.1|9
1729795090000|2024-10-24 18:38:10|176723|176633|176721.8|176631.8|176723.6|176633.6|176721.8|176631.8|8
1729795100000|2024-10-24 18:38:20|176723.2|176633.2|176713.6|176623.6|176723.2|176633.2|176713.6|176623.6|9
1729795110000|2024-10-24 18:38:30|176715.1|176625.1|176716.6|176626.6|176716.6|176626.6|176715.1|176625.1|6
1729795120000|2024-10-24 18:38:40|176718.1|176628.1|176722.6|176632.6|176728.5|176638.5|176715|176625|14
1729795130000|2024-10-24 18:38:50|176723.4|176633.4|176721.9|176631.9|176724.2|176634.2|176720.2|176630.2|8
1729795140000|2024-10-24 18:39:00|176723.8|176633.8|176716.7|176626.7|176723.8|176633.8|176716.7|176626.7|10
1729795150000|2024-10-24 18:39:10|176718.8|176628.8|176715.3|176625.3|176718.8|176628.8|176714.7|176624.7|7
1729795160000|2024-10-24 18:39:20|176716.4|176626.4|176717.3|176627.3|176718.7|176628.7|176715.1|176625.1|13
1729795170000|2024-10-24 18:39:30|176717.5|176627.5|176720.2|176630.2|176720.5|176630.5|176717.5|176627.5|7
1729795180000|2024-10-24 18:39:40|176724.4|176634.4|176721.2|176631.2|176730.8|176640.8|176718.6|176628.6|8
1729795190000|2024-10-24 18:39:50|176731.4|176641.4|176734.3|176644.3|176734.3|176644.3|176728.2|176638.2|12
1729795200000|2024-10-24 18:40:00|176735.4|176645.4|176749.3|176659.3|176750|176660|176731.8|176641.8|11
1729795210000|2024-10-24 18:40:10|176747.4|176657.4|176745|176655|176751.6|176661.6|176745|176655|6
1729795220000|2024-10-24 18:40:20|176747|176657|176750.9|176660.9|176750.9|176660.9|176747|176657|8
1729795230000|2024-10-24 18:40:30|176751.1|176661.1|176746.7|176656.7|176751.1|176661.1|176745.1|176655.1|4
1729795240000|2024-10-24 18:40:40|176747.5|176657.5|176743.8|176653.8|176749.6|176659.6|176743.8|176653.8|7
1729795250000|2024-10-24 18:40:50|176744.9|176654.9|176746.3|176656.3|176746.3|176656.3|176744.9|176654.9|15
1729795260000|2024-10-24 18:41:00|176746.2|176656.2|176745.8|176655.8|176746.2|176656.2|176745.8|176655.8|3
1729795270000|2024-10-24 18:41:10|176745.2|176655.2|176745.3|176655.3|176745.5|176655.5|176740|176650|15
1729795280000|2024-10-24 18:41:20|176745.2|176655.2|176742.7|176652.7|176745.2|176655.2|176738.5|176648.5|10
1729795290000|2024-10-24 18:41:30|176743.9|176653.9|176744.5|176654.5|176746|176656|176743.1|176653.1|9
1729795300000|2024-10-24 18:41:40|176743.9|176653.9|176743.3|176653.3|176743.9|176653.9|176743.3|176653.3|2
1729795310000|2024-10-24 18:41:50|176743|176653|176742.7|176652.7|176743|176653|176742.7|176652.7|2
1729795320000|2024-10-24 18:42:00|176742.3|176652.3|176731.5|176641.5|176742.3|176652.3|176717.3|176627.3|10
1729795330000|2024-10-24 18:42:10|176733.3|176643.3|176742.6|176652.6|176743.9|176653.9|176733.3|176643.3|12
1729795340000|2024-10-24 18:42:20|176743.8|176653.8|176754.1|176664.1|176756.8|176666.8|176743.8|176653.8|8
1729795350000|2024-10-24 18:42:30|176755|176665|176767.8|176677.8|176767.8|176677.8|176754.8|176664.8|8
1729795360000|2024-10-24 18:42:40|176767.9|176677.9|176770|176680|176770|176680|176766.5|176676.5|7
1729795370000|2024-10-24 18:42:50|176767.6|176677.6|176770|176680|176772.6|176682.6|176767.6|176677.6|9
1729795380000|2024-10-24 18:43:00|176770.2|176680.2|176768.6|176678.6|176770.2|176680.2|176766.8|176676.8|7
1729795390000|2024-10-24 18:43:10|176768.7|176678.7|176768.2|176678.2|176768.7|176678.7|176766.4|176676.4|3
1729795400000|2024-10-24 18:43:20|176763.8|176673.8|176765.9|176675.9|176765.9|176675.9|176759.1|176669.1|14
1729795410000|2024-10-24 18:43:30|176766|176676|176768.2|176678.2|176768.2|176678.2|176766|176676|5
1729795420000|2024-10-24 18:43:40|176766.1|176676.1|176763.9|176673.9|176766.1|176676.1|176763|176673|3
1729795430000|2024-10-24 18:43:50|176763.8|176673.8|176763.2|176673.2|176763.8|176673.8|176762.9|176672.9|6
1729795440000|2024-10-24 18:44:00|176763.3|176673.3|176763.6|176673.6|176763.6|176673.6|176758|176668|13
1729795450000|2024-10-24 18:44:10|176764.3|176674.3|176765|176675|176765|176675|176763.8|176673.8|5
1729795460000|2024-10-24 18:44:20|176765.5|176675.5|176764.9|176674.9|176767.9|176677.9|176763|176673|9
1729795470000|2024-10-24 18:44:30|176764.4|176674.4|176764|176674|176764.4|176674.4|176764|176674|2
1729795480000|2024-10-24 18:44:40|176763.1|176673.1|176754.1|176664.1|176763.1|176673.1|176740.1|176650.1|4
1729795490000|2024-10-24 18:44:50|176754.5|176664.5|176760.5|176670.5|176760.5|176670.5|176752.8|176662.8|10
1729795500000|2024-10-24 18:45:00|176760.4|176670.4|176765.4|176675.4|176765.4|176675.4|176759.8|176669.8|9
1729795510000|2024-10-24 18:45:10|176766|176676|176771|176681|176771|176681|176766|176676|7
1729795520000|2024-10-24 18:45:20|176772|176682|176770.5|176680.5|176773.1|176683.1|176769.6|176679.6|9
1729795530000|2024-10-24 18:45:30|176770.9|176680.9|176774.5|176684.5|176774.5|176684.5|176770.9|176680.9|5
1729795540000|2024-10-24 18:45:40|176775.1|176685.1|176774.3|176684.3|176775.7|176685.7|176774.3|176684.3|3
1729795550000|2024-10-24 18:45:50|176774.4|176684.4|176776.7|176686.7|176776.7|176686.7|176774.3|176684.3|4
1729795560000|2024-10-24 18:46:00|176778.5|176688.5|176777.1|176687.1|176778.5|176688.5|176776.1|176686.1|9
1729795570000|2024-10-24 18:46:10|176775.1|176685.1|176773.4|176683.4|176777.3|176687.3|176773.4|176683.4|7
1729795580000|2024-10-24 18:46:20|176774|176684|176776|176686|176776|176686|176774|176684|3
1729795590000|2024-10-24 18:46:30|176776.8|176686.8|176776.8|176686.8|176776.8|176686.8|176776.8|176686.8|1
1729795600000|2024-10-24 18:46:40|176775.8|176685.8|176774.9|176684.9|176776|176686|176774.8|176684.8|5
1729795610000|2024-10-24 18:46:50|176776.2|176686.2|176775.6|176685.6|176776.2|176686.2|176774.4|176684.4|5
1729795620000|2024-10-24 18:47:00|176775.2|176685.2|176774.4|176684.4|176775.6|176685.6|176774.4|176684.4|3
1729795630000|2024-10-24 18:47:10|176774.5|176684.5|176773.7|176683.7|176774.8|176684.8|176772.6|176682.6|7
1729795640000|2024-10-24 18:47:20|176772.2|176682.2|176771.8|176681.8|176776|176686|176771.8|176681.8|12
1729795650000|2024-10-24 18:47:30|176772.6|176682.6|176775|176685|176775|176685|176772.6|176682.6|3
1729795660000|2024-10-24 18:47:40|176772.1|176682.1|176774.6|176684.6|176774.6|176684.6|176772.1|176682.1|4
1729795670000|2024-10-24 18:47:50|176772.3|176682.3|176770.3|176680.3|176773.5|176683.5|176770.3|176680.3|7
1729795680000|2024-10-24 18:48:00|176769.9|176679.9|176771.1|176681.1|176772.1|176682.1|176769.9|176679.9|10
1729795690000|2024-10-24 18:48:10|176770.1|176680.1|176774.9|176684.9|176774.9|176684.9|176770.1|176680.1|6
1729795700000|2024-10-24 18:48:20|176774.2|176684.2|176769.8|176679.8|176774.2|176684.2|176769.3|176679.3|9
1729795710000|2024-10-24 18:48:30|176769.2|176679.2|176770.2|176680.2|176770.2|176680.2|176767.5|176677.5|7
1729795720000|2024-10-24 18:48:40|176769.3|176679.3|176768.9|176678.9|176771.4|176681.4|176767|176677|10
1729795730000|2024-10-24 18:48:50|176767|176677|176769.4|176679.4|176769.4|176679.4|176767|176677|14
1729795740000|2024-10-24 18:49:00|176769.9|176679.9|176769|176679|176771.1|176681.1|176765.9|176675.9|12
1729795750000|2024-10-24 18:49:10|176769.2|176679.2|176764.3|176674.3|176769.2|176679.2|176759.5|176669.5|13
1729795760000|2024-10-24 18:49:20|176762.4|176672.4|176762.1|176672.1|176765.7|176675.7|176762.1|176672.1|6
1729795770000|2024-10-24 18:49:30|176761.9|176671.9|176762.1|176672.1|176762.1|176672.1|176761.9|176671.9|2
1729795780000|2024-10-24 18:49:40|176764.7|176674.7|176768.9|176678.9|176770.9|176680.9|176764.7|176674.7|13
1729795790000|2024-10-24 18:49:50|176770.1|176680.1|176767|176677|176770.1|176680.1|176763.4|176673.4|11
1729795800000|2024-10-24 18:50:00|176767.2|176677.2|176763.6|176673.6|176767.2|176677.2|176763.6|176673.6|5
1729795810000|2024-10-24 18:50:10|176763.5|176673.5|176761.5|176671.5|176763.9|176673.9|176761.5|176671.5|6
1729795820000|2024-10-24 18:50:20|176761.3|176671.3|176712.1|176622.1|176761.8|176671.8|176712.1|176622.1|16
1729795830000|2024-10-24 18:50:30|176713.3|176623.3|176704.4|176614.4|176713.7|176623.7|176702.7|176612.7|26
1729795840000|2024-10-24 18:50:40|176708|176618|176720.5|176630.5|176721.9|176631.9|176705.5|176615.5|9
1729795850000|2024-10-24 18:50:50|176721.7|176631.7|176713.8|176623.8|176721.7|176631.7|176713.8|176623.8|7
1729795860000|2024-10-24 18:51:00|176714.2|176624.2|176711.5|176621.5|176714.3|176624.3|176711.5|176621.5|7
1729795870000|2024-10-24 18:51:10|176713|176623|176713.8|176623.8|176713.8|176623.8|176713|176623|3
1729795880000|2024-10-24 18:51:20|176714.4|176624.4|176716|176626|176720.7|176630.7|176714.4|176624.4|9
1729795890000|2024-10-24 18:51:30|176716.4|176626.4|176718.6|176628.6|176719.8|176629.8|176716.4|176626.4|6
1729795900000|2024-10-24 18:51:40|176718.7|176628.7|176719.3|176629.3|176719.3|176629.3|176718.7|176628.7|3
1729795910000|2024-10-24 18:51:50|176722|176632|176719.1|176629.1|176722|176632|176719.1|176629.1|4
1729795920000|2024-10-24 18:52:00|176718.9|176628.9|176719|176629|176719|176629|176717|176627|7
1729795930000|2024-10-24 18:52:10|176719.4|176629.4|176726.4|176636.4|176726.4|176636.4|176719.4|176629.4|8
1729795940000|2024-10-24 18:52:20|176729|176639|176727.3|176637.3|176729|176639|176725.7|176635.7|5
1729795950000|2024-10-24 18:52:30|176725.5|176635.5|176738.5|176648.5|176745.2|176655.2|176725.5|176635.5|13
1729795960000|2024-10-24 18:52:40|176740.1|176650.1|176747.6|176657.6|176751.4|176661.4|176740.1|176650.1|17
1729795970000|2024-10-24 18:52:50|176749.1|176659.1|176740.5|176650.5|176751.9|176661.9|176740.5|176650.5|11
1729795980000|2024-10-24 18:53:00|176741.1|176651.1|176746.6|176656.6|176746.6|176656.6|176741.1|176651.1|9
1729795990000|2024-10-24 18:53:10|176746.4|176656.4|176744|176654|176746.4|176656.4|176744|176654|4
1729796000000|2024-10-24 18:53:20|176746|176656|176740.4|176650.4|176748.5|176658.5|176740|176650|7
1729796010000|2024-10-24 18:53:30|176740.8|176650.8|176736.9|176646.9|176742.9|176652.9|176733.6|176643.6|9
1729796030000|2024-10-24 18:53:50|176737|176647|176720.9|176630.9|176737|176647|176719.8|176629.8|7
1729796040000|2024-10-24 18:54:00|176721.2|176631.2|176719.4|176629.4|176724.6|176634.6|176719.4|176629.4|8
1729796050000|2024-10-24 18:54:10|176719.3|176629.3|176719.1|176629.1|176719.3|176629.3|176719.1|176629.1|2
1729796060000|2024-10-24 18:54:20|176720.7|176630.7|176720.3|176630.3|176725.7|176635.7|176720.1|176630.1|13
1729796070000|2024-10-24 18:54:30|176720.2|176630.2|176724.2|176634.2|176727|176637|176720|176630|9
1729796080000|2024-10-24 18:54:40|176725|176635|176724.2|176634.2|176725|176635|176724.2|176634.2|3
1729796090000|2024-10-24 18:54:50|176722.1|176632.1|176720.1|176630.1|176722.2|176632.2|176720.1|176630.1|6
1729796100000|2024-10-24 18:55:00|176722.6|176632.6|176719.2|176629.2|176731.4|176641.4|176712.5|176622.5|17
1729796110000|2024-10-24 18:55:10|176719.4|176629.4|176726.2|176636.2|176726.2|176636.2|176719.4|176629.4|7
1729796120000|2024-10-24 18:55:20|176725.6|176635.6|176726.8|176636.8|176726.8|176636.8|176725|176635|3
1729796130000|2024-10-24 18:55:30|176726.5|176636.5|176736.6|176646.6|176738.2|176648.2|176726.5|176636.5|11
1729796140000|2024-10-24 18:55:40|176737.9|176647.9|176734.3|176644.3|176743.7|176653.7|176734.3|176644.3|11
1729796150000|2024-10-24 18:55:50|176734.8|176644.8|176737|176647|176742.4|176652.4|176734.8|176644.8|7
1729796160000|2024-10-24 18:56:00|176738.6|176648.6|176735.2|176645.2|176742.3|176652.3|176733.9|176643.9|12
1729796170000|2024-10-24 18:56:10|176737.4|176647.4|176738|176648|176739.8|176649.8|176736.4|176646.4|5
1729796180000|2024-10-24 18:56:20|176739.8|176649.8|176739.1|176649.1|176739.9|176649.9|176739.1|176649.1|3
1729796190000|2024-10-24 18:56:30|176739.2|176649.2|176734.5|176644.5|176739.2|176649.2|176734.5|176644.5|6
1729796200000|2024-10-24 18:56:40|176735.9|176645.9|176766.3|176676.3|176769.1|176679.1|176735.9|176645.9|9
1729796210000|2024-10-24 18:56:50|176765.9|176675.9|176766.9|176676.9|176768.2|176678.2|176765.9|176675.9|9
1729796220000|2024-10-24 18:57:00|176768.4|176678.4|176767.5|176677.5|176769.1|176679.1|176766.7|176676.7|11
1729796230000|2024-10-24 18:57:10|176768.8|176678.8|176767.1|176677.1|176771.8|176681.8|176765.8|176675.8|11
1729796240000|2024-10-24 18:57:20|176769.5|176679.5|176766.2|176676.2|176772.7|176682.7|176765.1|176675.1|9
1729796250000|2024-10-24 18:57:30|176766.6|176676.6|176783.6|176693.6|176787.7|176697.7|176766.6|176676.6|20
1729796260000|2024-10-24 18:57:40|176781.9|176691.9|176779.9|176689.9|176783.9|176693.9|176778.4|176688.4|12
1729796270000|2024-10-24 18:57:50|176779.7|176689.7|176776.7|176686.7|176779.7|176689.7|176774.7|176684.7|7
1729796280000|2024-10-24 18:58:00|176777.7|176687.7|176777.4|176687.4|176779|176689|176774.6|176684.6|12
1729796290000|2024-10-24 18:58:10|176777.1|176687.1|176774.2|176684.2|176778.1|176688.1|176774.2|176684.2|7
1729796300000|2024-10-24 18:58:20|176773|176683|176771.4|176681.4|176773|176683|176770.8|176680.8|4
1729796310000|2024-10-24 18:58:30|176776.4|176686.4|176780.5|176690.5|176780.5|176690.5|176774.6|176684.6|8
1729796320000|2024-10-24 18:58:40|176776.9|176686.9|176781.1|176691.1|176781.1|176691.1|176773.8|176683.8|9
1729796330000|2024-10-24 18:58:50|176781.9|176691.9|176780.6|176690.6|176782.5|176692.5|176779.7|176689.7|7
1729796340000|2024-10-24 18:59:00|176782.2|176692.2|176782.4|176692.4|176786.5|176696.5|176780.3|176690.3|9
1729796350000|2024-10-24 18:59:10|176781.8|176691.8|176779.6|176689.6|176782.4|176692.4|176776.8|176686.8|8
1729796360000|2024-10-24 18:59:20|176779.5|176689.5|176787.6|176697.6|176787.6|176697.6|176779.4|176689.4|13
1729796370000|2024-10-24 18:59:30|176785.7|176695.7|176790|176700|176792.5|176702.5|176785.7|176695.7|20
1729796380000|2024-10-24 18:59:40|176790.6|176700.6|176770.1|176680.1|176791.6|176701.6|176765.7|176675.7|21
1729796390000|2024-10-24 18:59:50|176768|176678|176768.1|176678.1|176773.8|176683.8|176759.2|176669.2|19
1729796400000|2024-10-24 19:00:00|176776.6|176686.6|176786|176696|176786.1|176696.1|176772.6|176682.6|19
1729796410000|2024-10-24 19:00:10|176781.2|176691.2|176784.3|176694.3|176784.3|176694.3|176775.6|176685.6|7
1729796420000|2024-10-24 19:00:20|176783.8|176693.8|176794.7|176704.7|176795.7|176705.7|176783.2|176693.2|9
1729796430000|2024-10-24 19:00:30|176796.4|176706.4|176795|176705|176796.7|176706.7|176795|176705|6
1729796440000|2024-10-24 19:00:40|176794.8|176704.8|176798.4|176708.4|176801.2|176711.2|176794.8|176704.8|5
1729796450000|2024-10-24 19:00:50|176801.5|176711.5|176785.9|176695.9|176805|176715|176785.7|176695.7|9
1729796460000|2024-10-24 19:01:00|176787.3|176697.3|176785.7|176695.7|176790.9|176700.9|176784.3|176694.3|13
1729796470000|2024-10-24 19:01:10|176787.9|176697.9|176782.1|176692.1|176788|176698|176782.1|176692.1|7
1729796480000|2024-10-24 19:01:20|176781.7|176691.7|176786.9|176696.9|176788.1|176698.1|176778.5|176688.5|8
1729796490000|2024-10-24 19:01:30|176786.4|176696.4|176789.3|176699.3|176791.7|176701.7|176785.6|176695.6|8
1729796500000|2024-10-24 19:01:40|176784|176694|176785.7|176695.7|176786.7|176696.7|176784|176694|4
1729796510000|2024-10-24 19:01:50|176785.8|176695.8|176784.1|176694.1|176786.5|176696.5|176784.1|176694.1|3
1729796520000|2024-10-24 19:02:00|176785.5|176695.5|176786.5|176696.5|176786.5|176696.5|176785.5|176695.5|3
1729796530000|2024-10-24 19:02:10|176785.5|176695.5|176788.5|176698.5|176789.3|176699.3|176785.5|176695.5|7
1729796540000|2024-10-24 19:02:20|176788.8|176698.8|176797.9|176707.9|176799.9|176709.9|176788.8|176698.8|5
1729796550000|2024-10-24 19:02:30|176798.5|176708.5|176796.9|176706.9|176798.5|176708.5|176793.6|176703.6|6
1729796560000|2024-10-24 19:02:40|176796.7|176706.7|176799|176709|176799|176709|176796.7|176706.7|4
1729796570000|2024-10-24 19:02:50|176798.5|176708.5|176798.3|176708.3|176798.5|176708.5|176798.3|176708.3|3
1729796580000|2024-10-24 19:03:00|176795.7|176705.7|176795.8|176705.8|176795.8|176705.8|176795.6|176705.6|3
1729796590000|2024-10-24 19:03:10|176793.8|176703.8|176795.2|176705.2|176795.2|176705.2|176790.2|176700.2|10
1729796600000|2024-10-24 19:03:20|176796.4|176706.4|176800.1|176710.1|176800.1|176710.1|176796.4|176706.4|6
1729796610000|2024-10-24 19:03:30|176801.6|176711.6|176803.7|176713.7|176805.6|176715.6|176800.2|176710.2|7
1729796620000|2024-10-24 19:03:40|176803.9|176713.9|176808.5|176718.5|176808.5|176718.5|176803.9|176713.9|9
1729796630000|2024-10-24 19:03:50|176808.8|176718.8|176814.6|176724.6|176825.3|176735.3|176808.8|176718.8|11
1729796640000|2024-10-24 19:04:00|176814.7|176724.7|176813.9|176723.9|176814.7|176724.7|176813.9|176723.9|4
1729796650000|2024-10-24 19:04:10|176815.8|176725.8|176816.9|176726.9|176821.4|176731.4|176815.5|176725.5|9
1729796660000|2024-10-24 19:04:20|176816.2|176726.2|176816.2|176726.2|176816.2|176726.2|176815.2|176725.2|3
1729796680000|2024-10-24 19:04:40|176818.1|176728.1|176833.2|176743.2|176840.2|176750.2|176818.1|176728.1|12
1729796690000|2024-10-24 19:04:50|176833.6|176743.6|176831.4|176741.4|176834.1|176744.1|176831.4|176741.4|11
1729796700000|2024-10-24 19:05:00|176827.4|176737.4|176794.8|176704.8|176835.7|176745.7|176794.8|176704.8|13
1729796710000|2024-10-24 19:05:10|176796.6|176706.6|176796.6|176706.6|176797.6|176707.6|176795|176705|5
1729796720000|2024-10-24 19:05:20|176796.9|176706.9|176796.4|176706.4|176796.9|176706.9|176796.4|176706.4|2
1729796730000|2024-10-24 19:05:30|176794.4|176704.4|176790.6|176700.6|176795.4|176705.4|176790.6|176700.6|10
1729796740000|2024-10-24 19:05:40|176787.3|176697.3|176783.1|176693.1|176789.3|176699.3|176783.1|176693.1|9
1729796750000|2024-10-24 19:05:50|176783.6|176693.6|176789.2|176699.2|176789.2|176699.2|176783.6|176693.6|8
1729796760000|2024-10-24 19:06:00|176790|176700|176789.4|176699.4|176790|176700|176788.2|176698.2|6
1729796770000|2024-10-24 19:06:10|176788.8|176698.8|176788.6|176698.6|176789|176699|176788.3|176698.3|4
1729796780000|2024-10-24 19:06:20|176788|176698|176792.7|176702.7|176793.2|176703.2|176787|176697|10
1729796790000|2024-10-24 19:06:30|176792.9|176702.9|176793.9|176703.9|176793.9|176703.9|176792.9|176702.9|3
1729796800000|2024-10-24 19:06:40|176790.1|176700.1|176789.9|176699.9|176790.1|176700.1|176788.6|176698.6|5
1729796810000|2024-10-24 19:06:50|176789.5|176699.5|176791.1|176701.1|176794.3|176704.3|176789.3|176699.3|8
1729796820000|2024-10-24 19:07:00|176789.4|176699.4|176790.3|176700.3|176791.4|176701.4|176789.4|176699.4|5
1729796830000|2024-10-24 19:07:10|176788.6|176698.6|176790.1|176700.1|176790.2|176700.2|176788.5|176698.5|9
1729796840000|2024-10-24 19:07:20|176789.4|176699.4|176785.7|176695.7|176789.4|176699.4|176785.2|176695.2|5
1729796850000|2024-10-24 19:07:30|176784|176694|176778.1|176688.1|176784|176694|176778.1|176688.1|8
1729796860000|2024-10-24 19:07:40|176778|176688|176774.3|176684.3|176778|176688|176774.3|176684.3|9
1729796870000|2024-10-24 19:07:50|176781.5|176691.5|176781.8|176691.8|176784|176694|176779.2|176689.2|7
1729796880000|2024-10-24 19:08:00|176781|176691|176777.2|176687.2|176781|176691|176776.2|176686.2|9
1729796890000|2024-10-24 19:08:10|176777.3|176687.3|176777.2|176687.2|176777.3|176687.3|176777.2|176687.2|2
1729796910000|2024-10-24 19:08:30|176777.1|176687.1|176784.8|176694.8|176784.8|176694.8|176776.9|176686.9|8
1729796920000|2024-10-24 19:08:40|176783|176693|176781.5|176691.5|176783|176693|176781.5|176691.5|5
1729796930000|2024-10-24 19:08:50|176782.1|176692.1|176781.7|176691.7|176782.5|176692.5|176781.5|176691.5|5
1729796940000|2024-10-24 19:09:00|176781.6|176691.6|176792.1|176702.1|176792.1|176702.1|176781.6|176691.6|4
1729796950000|2024-10-24 19:09:10|176791.7|176701.7|176785.4|176695.4|176791.7|176701.7|176784.4|176694.4|5
1729796960000|2024-10-24 19:09:20|176784.9|176694.9|176785|176695|176785.6|176695.6|176784.3|176694.3|4
1729796970000|2024-10-24 19:09:30|176787.5|176697.5|176793.7|176703.7|176793.7|176703.7|176787.5|176697.5|5
1729796980000|2024-10-24 19:09:40|176795.2|176705.2|176796.5|176706.5|176796.5|176706.5|176795.2|176705.2|4
1729796990000|2024-10-24 19:09:50|176796.7|176706.7|176800.6|176710.6|176802.7|176712.7|176796.7|176706.7|8
1729797000000|2024-10-24 19:10:00|176800.4|176710.4|176775.3|176685.3|176800.4|176710.4|176775.3|176685.3|14
1729797010000|2024-10-24 19:10:10|176776.6|176686.6|176776.9|176686.9|176779.1|176689.1|176776.5|176686.5|9
1729797020000|2024-10-24 19:10:20|176777.7|176687.7|176774|176684|176779.5|176689.5|176774|176684|7
1729797030000|2024-10-24 19:10:30|176772.5|176682.5|176752.7|176662.7|176772.5|176682.5|176752.7|176662.7|6
1729797040000|2024-10-24 19:10:40|176751.4|176661.4|176756.6|176666.6|176756.6|176666.6|176748.5|176658.5|7
1729797050000|2024-10-24 19:10:50|176756.8|176666.8|176756.8|176666.8|176756.8|176666.8|176756.8|176666.8|1
1729797060000|2024-10-24 19:11:00|176754|176664|176755.9|176665.9|176757.2|176667.2|176754|176664|5
1729797070000|2024-10-24 19:11:10|176756.6|176666.6|176756.8|176666.8|176756.9|176666.9|176756.6|176666.6|4
1729797080000|2024-10-24 19:11:20|176756.9|176666.9|176758.4|176668.4|176758.4|176668.4|176756.9|176666.9|2
1729797090000|2024-10-24 19:11:30|176758.5|176668.5|176745.1|176655.1|176758.6|176668.6|176735.5|176645.5|7
1729797100000|2024-10-24 19:11:40|176744.4|176654.4|176721.2|176631.2|176744.4|176654.4|176721.2|176631.2|22
1729797110000|2024-10-24 19:11:50|176727.7|176637.7|176724.9|176634.9|176730.2|176640.2|176722.4|176632.4|9
1729797120000|2024-10-24 19:12:00|176724.5|176634.5|176717.7|176627.7|176724.8|176634.8|176716.6|176626.6|8
1729797130000|2024-10-24 19:12:10|176719.7|176629.7|176717.1|176627.1|176720.4|176630.4|176712.8|176622.8|15
1729797140000|2024-10-24 19:12:20|176719.1|176629.1|176716.2|176626.2|176719.1|176629.1|176716.2|176626.2|6
1729797150000|2024-10-24 19:12:30|176713.2|176623.2|176704.6|176614.6|176715.8|176625.8|176704|176614|11
1729797160000|2024-10-24 19:12:40|176700.8|176610.8|176719|176629|176719|176629|176700.8|176610.8|11
1729797170000|2024-10-24 19:12:50|176717.4|176627.4|176722.8|176632.8|176726.1|176636.1|176717.4|176627.4|10
1729797180000|2024-10-24 19:13:00|176723.2|176633.2|176717.5|176627.5|176723.4|176633.4|176709.8|176619.8|13
1729797190000|2024-10-24 19:13:10|176719.4|176629.4|176719.4|176629.4|176719.4|176629.4|176719.4|176629.4|1
1729797200000|2024-10-24 19:13:20|176716.1|176626.1|176716.3|176626.3|176718.2|176628.2|176714.4|176624.4|7
1729797210000|2024-10-24 19:13:30|176718.2|176628.2|176714.1|176624.1|176719.4|176629.4|176714.1|176624.1|6
1729797220000|2024-10-24 19:13:40|176714.3|176624.3|176713.9|176623.9|176714.9|176624.9|176713.9|176623.9|4
1729797230000|2024-10-24 19:13:50|176715.3|176625.3|176713.5|176623.5|176717.9|176627.9|176713.5|176623.5|7
1729797240000|2024-10-24 19:14:00|176713.7|176623.7|176713|176623|176715.4|176625.4|176705.8|176615.8|10
1729797250000|2024-10-24 19:14:10|176711.2|176621.2|176711|176621|176711.2|176621.2|176711|176621|3
1729797260000|2024-10-24 19:14:20|176711.1|176621.1|176710.2|176620.2|176711.4|176621.4|176710.2|176620.2|3
1729797270000|2024-10-24 19:14:30|176709.6|176619.6|176715.8|176625.8|176715.8|176625.8|176709.6|176619.6|5
1729797280000|2024-10-24 19:14:40|176714.6|176624.6|176715.1|176625.1|176721|176631|176713.6|176623.6|7
1729797290000|2024-10-24 19:14:50|176716.8|176626.8|176727.9|176637.9|176728|176638|176716.8|176626.8|8
1729797300000|2024-10-24 19:15:00|176726.4|176636.4|176743.2|176653.2|176751.9|176661.9|176726.4|176636.4|19
1729797310000|2024-10-24 19:15:10|176742.2|176652.2|176747.8|176657.8|176747.8|176657.8|176740.7|176650.7|5
1729797320000|2024-10-24 19:15:20|176747.3|176657.3|176756.3|176666.3|176756.3|176666.3|176740.7|176650.7|17
1729797330000|2024-10-24 19:15:30|176750.8|176660.8|176750.6|176660.6|176755.1|176665.1|176748.3|176658.3|11
1729797340000|2024-10-24 19:15:40|176749.2|176659.2|176761.8|176671.8|176761.8|176671.8|176745.8|176655.8|14
1729797350000|2024-10-24 19:15:50|176759.8|176669.8|176754.1|176664.1|176761.8|176671.8|176749|176659|18
1729797360000|2024-10-24 19:16:00|176756.4|176666.4|176750.7|176660.7|176760.6|176670.6|176750.7|176660.7|8
1729797370000|2024-10-24 19:16:10|176748.4|176658.4|176757.5|176667.5|176758.1|176668.1|176748|176658|10
1729797380000|2024-10-24 19:16:20|176758.3|176668.3|176756.4|176666.4|176759.6|176669.6|176754.2|176664.2|10
1729797400000|2024-10-24 19:16:40|176755.2|176665.2|176756.6|176666.6|176760.5|176670.5|176753.8|176663.8|8
1729797410000|2024-10-24 19:16:50|176750.8|176660.8|176758.9|176668.9|176758.9|176668.9|176750.8|176660.8|8
1729797420000|2024-10-24 19:17:00|176759.5|176669.5|176759.3|176669.3|176763.2|176673.2|176757.5|176667.5|12
1729797430000|2024-10-24 19:17:10|176758.9|176668.9|176760.4|176670.4|176761.4|176671.4|176755.9|176665.9|10
1729797440000|2024-10-24 19:17:20|176749.2|176659.2|176756.6|176666.6|176759.1|176669.1|176748.1|176658.1|12
1729797450000|2024-10-24 19:17:30|176755.2|176665.2|176763.1|176673.1|176763.2|176673.2|176755.2|176665.2|6
1729797460000|2024-10-24 19:17:40|176765.2|176675.2|176768|176678|176768|176678|176765.2|176675.2|4
1729797470000|2024-10-24 19:17:50|176765.1|176675.1|176760.9|176670.9|176765.1|176675.1|176760.6|176670.6|9
1729797480000|2024-10-24 19:18:00|176761|176671|176759.9|176669.9|176761.1|176671.1|176759.9|176669.9|4
1729797490000|2024-10-24 19:18:10|176759.8|176669.8|176760.9|176670.9|176760.9|176670.9|176759.8|176669.8|2
1729797500000|2024-10-24 19:18:20|176763.3|176673.3|176771|176681|176772.4|176682.4|176763.3|176673.3|19
1729797510000|2024-10-24 19:18:30|176765.7|176675.7|176755.1|176665.1|176765.7|176675.7|176754.4|176664.4|10
1729797520000|2024-10-24 19:18:40|176759|176669|176756|176666|176759|176669|176754.6|176664.6|5
1729797530000|2024-10-24 19:18:50|176755.9|176665.9|176752.9|176662.9|176756|176666|176752.8|176662.8|5
1729797540000|2024-10-24 19:19:00|176752|176662|176754.4|176664.4|176757.2|176667.2|176748.9|176658.9|7
1729797550000|2024-10-24 19:19:10|176761.8|176671.8|176742.2|176652.2|176761.8|176671.8|176742.2|176652.2|14
1729797560000|2024-10-24 19:19:20|176741.1|176651.1|176746.1|176656.1|176746.1|176656.1|176740.8|176650.8|6
1729797570000|2024-10-24 19:19:30|176745.9|176655.9|176740.7|176650.7|176745.9|176655.9|176738.7|176648.7|5
1729797580000|2024-10-24 19:19:40|176741.7|176651.7|176740.2|176650.2|176747.1|176657.1|176738.7|176648.7|13
1729797590000|2024-10-24 19:19:50|176739.6|176649.6|176737.7|176647.7|176740.3|176650.3|176737|176647|8
1729797600000|2024-10-24 19:20:00|176737.4|176647.4|176734.9|176644.9|176737.4|176647.4|176732.2|176642.2|13
1729797610000|2024-10-24 19:20:10|176733.7|176643.7|176734.5|176644.5|176736.2|176646.2|176731.9|176641.9|10
1729797620000|2024-10-24 19:20:20|176732.7|176642.7|176734.5|176644.5|176735.8|176645.8|176732.7|176642.7|3
1729797630000|2024-10-24 19:20:30|176734.6|176644.6|176737.8|176647.8|176737.8|176647.8|176734.6|176644.6|5
1729797650000|2024-10-24 19:20:50|176739.8|176649.8|176752.2|176662.2|176753.8|176663.8|176735.2|176645.2|19
1729797660000|2024-10-24 19:21:00|176751.8|176661.8|176742.5|176652.5|176751.8|176661.8|176742.1|176652.1|12
1729797670000|2024-10-24 19:21:10|176741.7|176651.7|176738.1|176648.1|176743.2|176653.2|176736.7|176646.7|17
1729797680000|2024-10-24 19:21:20|176737.9|176647.9|176737.6|176647.6|176737.9|176647.9|176737.6|176647.6|3
1729797690000|2024-10-24 19:21:30|176737.5|176647.5|176737.5|176647.5|176737.5|176647.5|176737.5|176647.5|1
1729797700000|2024-10-24 19:21:40|176739.9|176649.9|176739.7|176649.7|176747.4|176657.4|176738|176648|20
1729797710000|2024-10-24 19:21:50|176741.2|176651.2|176738.9|176648.9|176749|176659|176737.6|176647.6|14
1729797720000|2024-10-24 19:22:00|176738.6|176648.6|176740.3|176650.3|176755.3|176665.3|176738.6|176648.6|12
1729797730000|2024-10-24 19:22:10|176739|176649|176736.3|176646.3|176739|176649|176731|176641|7
1729797740000|2024-10-24 19:22:20|176736|176646|176736.9|176646.9|176737.3|176647.3|176735.9|176645.9|4
1729797750000|2024-10-24 19:22:30|176739.5|176649.5|176737.1|176647.1|176739.5|176649.5|176733.4|176643.4|11
1729797760000|2024-10-24 19:22:40|176736.3|176646.3|176733|176643|176736.3|176646.3|176733|176643|3
1729797770000|2024-10-24 19:22:50|176733.3|176643.3|176733.1|176643.1|176733.8|176643.8|176733.1|176643.1|5
1729797780000|2024-10-24 19:23:00|176733.6|176643.6|176734.1|176644.1|176738|176648|176733.6|176643.6|6
1729797790000|2024-10-24 19:23:10|176732.5|176642.5|176727|176637|176733.1|176643.1|176727|176637|8
1729797800000|2024-10-24 19:23:20|176729|176639|176725.8|176635.8|176729.9|176639.9|176725.8|176635.8|7
1729797810000|2024-10-24 19:23:30|176723.1|176633.1|176729.4|176639.4|176730.9|176640.9|176723.1|176633.1|10
1729797820000|2024-10-24 19:23:40|176728.8|176638.8|176720|176630|176728.8|176638.8|176720|176630|8
1729797830000|2024-10-24 19:23:50|176719.7|176629.7|176722.9|176632.9|176722.9|176632.9|176719.7|176629.7|6
1729797840000|2024-10-24 19:24:00|176724.5|176634.5|176734.3|176644.3|176734.3|176644.3|176724.5|176634.5|5
1729797850000|2024-10-24 19:24:10|176733.8|176643.8|176732.6|176642.6|176735.4|176645.4|176732.6|176642.6|3
1729797860000|2024-10-24 19:24:20|176733.2|176643.2|176732.2|176642.2|176733.2|176643.2|176732.2|176642.2|2
1729797870000|2024-10-24 19:24:30|176732.3|176642.3|176734.9|176644.9|176736|176646|176732.3|176642.3|6
1729797880000|2024-10-24 19:24:40|176735.6|176645.6|176735.6|176645.6|176735.6|176645.6|176735.6|176645.6|1
1729797890000|2024-10-24 19:24:50|176734.3|176644.3|176731.1|176641.1|176734.3|176644.3|176731.1|176641.1|4
1729797900000|2024-10-24 19:25:00|176731|176641|176730.9|176640.9|176731|176641|176730.9|176640.9|2
1729797910000|2024-10-24 19:25:10|176727.3|176637.3|176725.1|176635.1|176728.2|176638.2|176724.6|176634.6|7
1729797920000|2024-10-24 19:25:20|176723.7|176633.7|176718.9|176628.9|176725.4|176635.4|176718.8|176628.8|9
1729797930000|2024-10-24 19:25:30|176718.2|176628.2|176718|176628|176719.1|176629.1|176717.9|176627.9|6
1729797940000|2024-10-24 19:25:40|176716.4|176626.4|176713.6|176623.6|176716.4|176626.4|176713.6|176623.6|2
1729797950000|2024-10-24 19:25:50|176711.5|176621.5|176730.3|176640.3|176732.3|176642.3|176708.5|176618.5|13
1729797960000|2024-10-24 19:26:00|176730.4|176640.4|176740.8|176650.8|176740.8|176650.8|176730.4|176640.4|7
1729797970000|2024-10-24 19:26:10|176740.7|176650.7|176742.8|176652.8|176742.8|176652.8|176740.7|176650.7|3
1729797980000|2024-10-24 19:26:20|176740.3|176650.3|176738.1|176648.1|176740.3|176650.3|176738.1|176648.1|5
1729797990000|2024-10-24 19:26:30|176738.6|176648.6|176736.7|176646.7|176738.6|176648.6|176732.7|176642.7|9
1729798000000|2024-10-24 19:26:40|176733|176643|176734.7|176644.7|176740.3|176650.3|176733|176643|5
1729798010000|2024-10-24 19:26:50|176735.1|176645.1|176754.9|176664.9|176755.1|176665.1|176735.1|176645.1|9
1729798020000|2024-10-24 19:27:00|176756.8|176666.8|176748|176658|176756.8|176666.8|176744.4|176654.4|8
1729798030000|2024-10-24 19:27:10|176748.1|176658.1|176747.7|176657.7|176755.9|176665.9|176742.7|176652.7|15
1729798040000|2024-10-24 19:27:20|176747.4|176657.4|176747.4|176657.4|176747.6|176657.6|176747.4|176657.4|3
1729798050000|2024-10-24 19:27:30|176739.6|176649.6|176747.2|176657.2|176748|176658|176738.8|176648.8|6
1729798060000|2024-10-24 19:27:40|176747.9|176657.9|176748|176658|176748|176658|176747.9|176657.9|2
1729798070000|2024-10-24 19:27:50|176747.9|176657.9|176739.8|176649.8|176748|176658|176734.6|176644.6|10
1729798080000|2024-10-24 19:28:00|176740.6|176650.6|176741.3|176651.3|176741.3|176651.3|176740.6|176650.6|2
1729798090000|2024-10-24 19:28:10|176742|176652|176740|176650|176748.3|176658.3|176737.2|176647.2|9
1729798100000|2024-10-24 19:28:20|176739.5|176649.5|176743.4|176653.4|176743.4|176653.4|176739.5|176649.5|4
1729798110000|2024-10-24 19:28:30|176740.7|176650.7|176741.1|176651.1|176743.7|176653.7|176740.7|176650.7|4
1729798120000|2024-10-24 19:28:40|176742.4|176652.4|176747.7|176657.7|176747.7|176657.7|176742.4|176652.4|12
1729798130000|2024-10-24 19:28:50|176755.3|176665.3|176749|176659|176755.3|176665.3|176746.7|176656.7|4
1729798140000|2024-10-24 19:29:00|176749.5|176659.5|176746.3|176656.3|176759.5|176669.5|176746.3|176656.3|14
1729798150000|2024-10-24 19:29:10|176746.6|176656.6|176747.6|176657.6|176752.5|176662.5|176746.6|176656.6|6
1729798160000|2024-10-24 19:29:20|176749.7|176659.7|176751.4|176661.4|176755.4|176665.4|176749.7|176659.7|11
1729798170000|2024-10-24 19:29:30|176749.2|176659.2|176748.2|176658.2|176750.7|176660.7|176748.2|176658.2|5
1729798180000|2024-10-24 19:29:40|176751.1|176661.1|176743.3|176653.3|176753.2|176663.2|176740.7|176650.7|14
1729798190000|2024-10-24 19:29:50|176742|176652|176738.1|176648.1|176742.2|176652.2|176738.1|176648.1|7
1729798200000|2024-10-24 19:30:00|176734.7|176644.7|176732.6|176642.6|176736.5|176646.5|176732.6|176642.6|7
1729798210000|2024-10-24 19:30:10|176732.4|176642.4|176745.1|176655.1|176747.1|176657.1|176732.4|176642.4|10
1729798220000|2024-10-24 19:30:20|176755.2|176665.2|176756.2|176666.2|176756.4|176666.4|176748.3|176658.3|10
1729798230000|2024-10-24 19:30:30|176756.1|176666.1|176747.7|176657.7|176756.5|176666.5|176746.8|176656.8|12
1729798240000|2024-10-24 19:30:40|176749.3|176659.3|176748.5|176658.5|176749.4|176659.4|176748.5|176658.5|4
1729798250000|2024-10-24 19:30:50|176748.6|176658.6|176746|176656|176750.4|176660.4|176746|176656|6
1729798260000|2024-10-24 19:31:00|176746.8|176656.8|176734.6|176644.6|176747.5|176657.5|176734.6|176644.6|14
1729798270000|2024-10-24 19:31:10|176734|176644|176732|176642|176739.5|176649.5|176731.6|176641.6|11
1729798280000|2024-10-24 19:31:20|176730.5|176640.5|176724.5|176634.5|176732|176642|176724.5|176634.5|12
1729798290000|2024-10-24 19:31:30|176715.2|176625.2|176713.6|176623.6|176718.1|176628.1|176712.8|176622.8|8
1729798300000|2024-10-24 19:31:40|176714.1|176624.1|176704.8|176614.8|176714.4|176624.4|176702.6|176612.6|6
1729798310000|2024-10-24 19:31:50|176706.6|176616.6|176704.6|176614.6|176707.7|176617.7|176703.7|176613.7|9
1729798320000|2024-10-24 19:32:00|176701.8|176611.8|176700.4|176610.4|176703.9|176613.9|176698.3|176608.3|7
1729798330000|2024-10-24 19:32:10|176697.5|176607.5|176698.6|176608.6|176699.5|176609.5|176695|176605|13
1729798340000|2024-10-24 19:32:20|176699.7|176609.7|176699.9|176609.9|176699.9|176609.9|176699.7|176609.7|4
1729798350000|2024-10-24 19:32:30|176695.4|176605.4|176695.1|176605.1|176695.6|176605.6|176695|176605|4
1729798360000|2024-10-24 19:32:40|176697.4|176607.4|176700|176610|176700.2|176610.2|176697.4|176607.4|6
1729798370000|2024-10-24 19:32:50|176699.3|176609.3|176697.2|176607.2|176699.3|176609.3|176697.2|176607.2|3
1729798380000|2024-10-24 19:33:00|176695.2|176605.2|176696.5|176606.5|176698.6|176608.6|176693.7|176603.7|5
1729798390000|2024-10-24 19:33:10|176697.4|176607.4|176694.9|176604.9|176698.5|176608.5|176693.7|176603.7|10
1729798400000|2024-10-24 19:33:20|176697.3|176607.3|176691.6|176601.6|176697.3|176607.3|176691.6|176601.6|8
1729798410000|2024-10-24 19:33:30|176693.9|176603.9|176700.2|176610.2|176700.2|176610.2|176693.9|176603.9|7
1729798420000|2024-10-24 19:33:40|176700.3|176610.3|176696.8|176606.8|176700.3|176610.3|176696.8|176606.8|3
1729798430000|2024-10-24 19:33:50|176696.6|176606.6|176658.9|176568.9|176699.6|176609.6|176658.9|176568.9|12
1729798440000|2024-10-24 19:34:00|176661.2|176571.2|176665|176575|176666.4|176576.4|176661.2|176571.2|8
1729798450000|2024-10-24 19:34:10|176665.3|176575.3|176667.1|176577.1|176670.3|176580.3|176665.3|176575.3|11
1729798460000|2024-10-24 19:34:20|176667.2|176577.2|176665.5|176575.5|176667.2|176577.2|176665.5|176575.5|8
1729798470000|2024-10-24 19:34:30|176667.8|176577.8|176670.3|176580.3|176670.3|176580.3|176665.9|176575.9|12
1729798480000|2024-10-24 19:34:40|176670.1|176580.1|176666.1|176576.1|176670.9|176580.9|176666.1|176576.1|8
1729798490000|2024-10-24 19:34:50|176666.9|176576.9|176665.4|176575.4|176666.9|176576.9|176664.8|176574.8|10
1729798500000|2024-10-24 19:35:00|176666.3|176576.3|176663.4|176573.4|176667.4|176577.4|176663.4|176573.4|11
1729798510000|2024-10-24 19:35:10|176665.4|176575.4|176666.1|176576.1|176669|176579|176665.4|176575.4|7
1729798520000|2024-10-24 19:35:20|176665.8|176575.8|176666.4|176576.4|176667.9|176577.9|176665.7|176575.7|9
1729798530000|2024-10-24 19:35:30|176666.1|176576.1|176668.1|176578.1|176669.3|176579.3|176665.3|176575.3|5
1729798540000|2024-10-24 19:35:40|176666.4|176576.4|176655.7|176565.7|176670.9|176580.9|176654.1|176564.1|5
1729798550000|2024-10-24 19:35:50|176655.2|176565.2|176655.2|176565.2|176657.7|176567.7|176651.1|176561.1|10
1729798560000|2024-10-24 19:36:00|176657.1|176567.1|176654.4|176564.4|176662.2|176572.2|176654.4|176564.4|8
1729798570000|2024-10-24 19:36:10|176654.2|176564.2|176648.3|176558.3|176654.2|176564.2|176646|176556|8
1729798580000|2024-10-24 19:36:20|176648.9|176558.9|176652.2|176562.2|176652.2|176562.2|176648.8|176558.8|4
1729798590000|2024-10-24 19:36:30|176651.4|176561.4|176660.2|176570.2|176660.2|176570.2|176651.2|176561.2|4
1729798600000|2024-10-24 19:36:40|176658.5|176568.5|176650.2|176560.2|176660|176570|176646.6|176556.6|15
1729798610000|2024-10-24 19:36:50|176650.1|176560.1|176649.2|176559.2|176650.1|176560.1|176648|176558|3
1729798620000|2024-10-24 19:37:00|176649.3|176559.3|176655.3|176565.3|176655.3|176565.3|176649.3|176559.3|8
1729798630000|2024-10-24 19:37:10|176656.7|176566.7|176670.6|176580.6|176671.2|176581.2|176655.3|176565.3|10
1729798640000|2024-10-24 19:37:20|176660.5|176570.5|176662.1|176572.1|176670.9|176580.9|176655.2|176565.2|10
1729798650000|2024-10-24 19:37:30|176661.7|176571.7|176665.9|176575.9|176672.5|176582.5|176659.1|176569.1|16
1729798660000|2024-10-24 19:37:40|176670.9|176580.9|176661.3|176571.3|176670.9|176580.9|176661.3|176571.3|7
1729798670000|2024-10-24 19:37:50|176670|176580|176671.2|176581.2|176671.2|176581.2|176670|176580|2
1729798680000|2024-10-24 19:38:00|176662.1|176572.1|176663.7|176573.7|176663.7|176573.7|176661.1|176571.1|3
1729798690000|2024-10-24 19:38:10|176671.6|176581.6|176672.9|176582.9|176677.3|176587.3|176664.8|176574.8|9
1729798700000|2024-10-24 19:38:20|176675|176585|176672.8|176582.8|176677.1|176587.1|176667.7|176577.7|10
1729798710000|2024-10-24 19:38:30|176674.7|176584.7|176716.4|176626.4|176720|176630|176674.7|176584.7|12
1729798720000|2024-10-24 19:38:40|176716.5|176626.5|176717.5|176627.5|176717.5|176627.5|176713.9|176623.9|6
1729798730000|2024-10-24 19:38:50|176715.3|176625.3|176720.8|176630.8|176720.8|176630.8|176715.1|176625.1|9
1729798740000|2024-10-24 19:39:00|176721|176631|176717|176627|176721.2|176631.2|176711.1|176621.1|12
1729798750000|2024-10-24 19:39:10|176715.2|176625.2|176710.1|176620.1|176716.3|176626.3|176708.9|176618.9|13
1729798760000|2024-10-24 19:39:20|176713.1|176623.1|176717.7|176627.7|176717.7|176627.7|176712.6|176622.6|13
1729798770000|2024-10-24 19:39:30|176717.8|176627.8|176712.5|176622.5|176720.2|176630.2|176712.5|176622.5|18
1729798780000|2024-10-24 19:39:40|176714.2|176624.2|176722|176632|176729.5|176639.5|176714.2|176624.2|20
1729798790000|2024-10-24 19:39:50|176723.2|176633.2|176722.3|176632.3|176723.2|176633.2|176722.1|176632.1|4
1729798800000|2024-10-24 19:40:00|176725.2|176635.2|176719.8|176629.8|176725.2|176635.2|176719.6|176629.6|13
1729798810000|2024-10-24 19:40:10|176719.2|176629.2|176719.9|176629.9|176721|176631|176718.7|176628.7|9
1729798820000|2024-10-24 19:40:20|176720.1|176630.1|176717.3|176627.3|176722.6|176632.6|176717.3|176627.3|9
1729798830000|2024-10-24 19:40:30|176715.5|176625.5|176712.9|176622.9|176717.8|176627.8|176712.9|176622.9|9
1729798840000|2024-10-24 19:40:40|176711.5|176621.5|176709.9|176619.9|176711.5|176621.5|176704.7|176614.7|6
1729798850000|2024-10-24 19:40:50|176709.3|176619.3|176699.3|176609.3|176709.3|176619.3|176699.3|176609.3|9
1729798860000|2024-10-24 19:41:00|176700.8|176610.8|176692|176602|176701.1|176611.1|176692|176602|7
1729798870000|2024-10-24 19:41:10|176693.1|176603.1|176696.9|176606.9|176697.5|176607.5|176691.9|176601.9|6
1729798880000|2024-10-24 19:41:20|176697.1|176607.1|176695.2|176605.2|176700|176610|176694.5|176604.5|8
1729798890000|2024-10-24 19:41:30|176696|176606|176695.1|176605.1|176696|176606|176695.1|176605.1|3
1729798900000|2024-10-24 19:41:40|176674.2|176584.2|176678.9|176588.9|176680.2|176590.2|176674.2|176584.2|5
1729798910000|2024-10-24 19:41:50|176678.6|176588.6|176678.6|176588.6|176678.6|176588.6|176678.6|176588.6|1
1729798920000|2024-10-24 19:42:00|176680.8|176590.8|176678.2|176588.2|176681.2|176591.2|176678.2|176588.2|5
1729798930000|2024-10-24 19:42:10|176679.5|176589.5|176686.7|176596.7|176686.8|176596.8|176679.5|176589.5|9
1729798940000|2024-10-24 19:42:20|176686.8|176596.8|176688.7|176598.7|176689|176599|176686|176596|4
1729798950000|2024-10-24 19:42:30|176689.9|176599.9|176691.7|176601.7|176691.7|176601.7|176689.9|176599.9|4
1729798960000|2024-10-24 19:42:40|176691.8|176601.8|176692.1|176602.1|176693.9|176603.9|176691.8|176601.8|6
1729798970000|2024-10-24 19:42:50|176689.7|176599.7|176690.1|176600.1|176696.5|176606.5|176687.7|176597.7|7
1729798980000|2024-10-24 19:43:00|176691.6|176601.6|176693.7|176603.7|176695.3|176605.3|176691.6|176601.6|8
1729798990000|2024-10-24 19:43:10|176690.7|176600.7|176681.2|176591.2|176690.7|176600.7|176674.9|176584.9|10
1729799000000|2024-10-24 19:43:20|176680.4|176590.4|176678.3|176588.3|176681.1|176591.1|176677.4|176587.4|5
1729799010000|2024-10-24 19:43:30|176679.9|176589.9|176673.9|176583.9|176679.9|176589.9|176669.2|176579.2|8
1729799020000|2024-10-24 19:43:40|176675.4|176585.4|176670.7|176580.7|176675.4|176585.4|176666.8|176576.8|6
1729799030000|2024-10-24 19:43:50|176675|176585|176674.1|176584.1|176677.7|176587.7|176666.7|176576.7|13
1729799040000|2024-10-24 19:44:00|176671.1|176581.1|176661.6|176571.6|176675.1|176585.1|176659.3|176569.3|13
1729799050000|2024-10-24 19:44:10|176661.7|176571.7|176658.4|176568.4|176663.2|176573.2|176658.4|176568.4|7
1729799060000|2024-10-24 19:44:20|176669.8|176579.8|176667.7|176577.7|176675.5|176585.5|176666|176576|13
1729799070000|2024-10-24 19:44:30|176669.6|176579.6|176678.4|176588.4|176678.4|176588.4|176665.6|176575.6|8
1729799080000|2024-10-24 19:44:40|176680.4|176590.4|176675.4|176585.4|176682.7|176592.7|176675.4|176585.4|5
1729799090000|2024-10-24 19:44:50|176675.2|176585.2|176694.6|176604.6|176707.2|176617.2|176675.2|176585.2|12
1729799100000|2024-10-24 19:45:00|176691.8|176601.8|176690.1|176600.1|176695|176605|176688.9|176598.9|8
1729799110000|2024-10-24 19:45:10|176689.7|176599.7|176693.8|176603.8|176693.8|176603.8|176689.7|176599.7|5
1729799120000|2024-10-24 19:45:20|176693.4|176603.4|176692.9|176602.9|176693.4|176603.4|176692.9|176602.9|3
1729799130000|2024-10-24 19:45:30|176692.8|176602.8|176692.4|176602.4|176692.8|176602.8|176692.4|176602.4|3
1729799140000|2024-10-24 19:45:40|176692.5|176602.5|176692.8|176602.8|176692.8|176602.8|176692.5|176602.5|2
1729799150000|2024-10-24 19:45:50|176691.3|176601.3|176693.6|176603.6|176693.6|176603.6|176691.3|176601.3|4
1729799160000|2024-10-24 19:46:00|176693.2|176603.2|176693.2|176603.2|176693.2|176603.2|176692.9|176602.9|3
1729799170000|2024-10-24 19:46:10|176690.5|176600.5|176684.9|176594.9|176691.7|176601.7|176684.3|176594.3|9
1729799180000|2024-10-24 19:46:20|176686.7|176596.7|176687.6|176597.6|176687.6|176597.6|176686.7|176596.7|4
1729799190000|2024-10-24 19:46:30|176688.2|176598.2|176692.5|176602.5|176692.9|176602.9|176688.2|176598.2|6
1729799200000|2024-10-24 19:46:40|176692.6|176602.6|176687.1|176597.1|176692.6|176602.6|176687.1|176597.1|6
1729799210000|2024-10-24 19:46:50|176687|176597|176686.9|176596.9|176687|176597|176686.9|176596.9|2
1729799220000|2024-10-24 19:47:00|176686.8|176596.8|176686.8|176596.8|176686.8|176596.8|176686.8|176596.8|1
1729799230000|2024-10-24 19:47:10|176687.6|176597.6|176688.8|176598.8|176689.9|176599.9|176687.6|176597.6|5
1729799240000|2024-10-24 19:47:20|176688.6|176598.6|176689.1|176599.1|176689.1|176599.1|176688.5|176598.5|3
1729799250000|2024-10-24 19:47:30|176690.3|176600.3|176699.2|176609.2|176701.5|176611.5|176690.3|176600.3|9
1729799260000|2024-10-24 19:47:40|176699.4|176609.4|176699.6|176609.6|176701|176611|176699.4|176609.4|4
1729799270000|2024-10-24 19:47:50|176697|176607|176693.8|176603.8|176697.8|176607.8|176693.2|176603.2|7
1729799280000|2024-10-24 19:48:00|176694|176604|176696.4|176606.4|176696.4|176606.4|176694|176604|3
1729799290000|2024-10-24 19:48:10|176696.1|176606.1|176695|176605|176696.4|176606.4|176693.8|176603.8|4
1729799300000|2024-10-24 19:48:20|176694.7|176604.7|176692.8|176602.8|176694.7|176604.7|176692.8|176602.8|2
1729799310000|2024-10-24 19:48:30|176692.3|176602.3|176688.7|176598.7|176693|176603|176688.7|176598.7|5
1729799320000|2024-10-24 19:48:40|176688.8|176598.8|176685.1|176595.1|176690.6|176600.6|176685.1|176595.1|7
1729799330000|2024-10-24 19:48:50|176685.6|176595.6|176686.1|176596.1|176686.1|176596.1|176685.6|176595.6|2
1729799340000|2024-10-24 19:49:00|176686.3|176596.3|176686.6|176596.6|176686.6|176596.6|176686.1|176596.1|4
1729799350000|2024-10-24 19:49:10|176686.3|176596.3|176688.6|176598.6|176695|176605|176685.9|176595.9|7
1729799360000|2024-10-24 19:49:20|176690.4|176600.4|176692.5|176602.5|176692.5|176602.5|176690.4|176600.4|2
1729799370000|2024-10-24 19:49:30|176692.4|176602.4|176687|176597|176692.4|176602.4|176687|176597|7
1729799380000|2024-10-24 19:49:40|176688.8|176598.8|176687.4|176597.4|176689.4|176599.4|176685.6|176595.6|7
1729799390000|2024-10-24 19:49:50|176686.8|176596.8|176688.7|176598.7|176688.7|176598.7|176686.8|176596.8|2
1729799400000|2024-10-24 19:50:00|176689.3|176599.3|176688.6|176598.6|176693.6|176603.6|176687.1|176597.1|15
1729799410000|2024-10-24 19:50:10|176688.1|176598.1|176689.4|176599.4|176689.4|176599.4|176687.6|176597.6|3
1729799420000|2024-10-24 19:50:20|176689.8|176599.8|176691.4|176601.4|176691.4|176601.4|176689.2|176599.2|3
1729799430000|2024-10-24 19:50:30|176691.3|176601.3|176691.8|176601.8|176695.5|176605.5|176691.3|176601.3|10
1729799440000|2024-10-24 19:50:40|176690.3|176600.3|176688.2|176598.2|176691.2|176601.2|176688.2|176598.2|5
1729799450000|2024-10-24 19:50:50|176688.1|176598.1|176697.4|176607.4|176697.4|176607.4|176688.1|176598.1|6
1729799460000|2024-10-24 19:51:00|176697|176607|176689.9|176599.9|176697.7|176607.7|176689.3|176599.3|7
1729799470000|2024-10-24 19:51:10|176690.4|176600.4|176689.1|176599.1|176692.2|176602.2|176688.6|176598.6|6
1729799480000|2024-10-24 19:51:20|176691.3|176601.3|176689.4|176599.4|176692.2|176602.2|176689.4|176599.4|3
1729799490000|2024-10-24 19:51:30|176689.3|176599.3|176684.8|176594.8|176689.3|176599.3|176684.8|176594.8|7
1729799500000|2024-10-24 19:51:40|176685.4|176595.4|176684.5|176594.5|176685.4|176595.4|176684.5|176594.5|2
1729799510000|2024-10-24 19:51:50|176685.3|176595.3|176685.3|176595.3|176685.3|176595.3|176685.3|176595.3|1
1729799520000|2024-10-24 19:52:00|176683.8|176593.8|176684.4|176594.4|176684.4|176594.4|176682.7|176592.7|7
1729799530000|2024-10-24 19:52:10|176683.8|176593.8|176680.9|176590.9|176683.8|176593.8|176680.9|176590.9|5
1729799540000|2024-10-24 19:52:20|176682.7|176592.7|176682.3|176592.3|176683.7|176593.7|176682.3|176592.3|4
1729799550000|2024-10-24 19:52:30|176684.3|176594.3|176684.1|176594.1|176685.5|176595.5|176683.1|176593.1|5
1729799560000|2024-10-24 19:52:40|176682.9|176592.9|176684.1|176594.1|176684.1|176594.1|176682.5|176592.5|4
1729799570000|2024-10-24 19:52:50|176684.2|176594.2|176687.2|176597.2|176687.2|176597.2|176684.2|176594.2|2
1729799580000|2024-10-24 19:53:00|176687.8|176597.8|176686.9|176596.9|176688.5|176598.5|176684.9|176594.9|8
1729799590000|2024-10-24 19:53:10|176688.5|176598.5|176687.4|176597.4|176688.5|176598.5|176687.3|176597.3|3
1729799600000|2024-10-24 19:53:20|176686.7|176596.7|176685.8|176595.8|176686.7|176596.7|176685.8|176595.8|2
1729799610000|2024-10-24 19:53:30|176684.3|176594.3|176684.2|176594.2|176685|176595|176684.2|176594.2|4
1729799630000|2024-10-24 19:53:50|176684|176594|176687.8|176597.8|176691.7|176601.7|176684|176594|8
1729799640000|2024-10-24 19:54:00|176689|176599|176683.9|176593.9|176689.3|176599.3|176683.9|176593.9|5
1729799650000|2024-10-24 19:54:10|176681.5|176591.5|176684.6|176594.6|176684.6|176594.6|176681.5|176591.5|5
1729799660000|2024-10-24 19:54:20|176685|176595|176685.3|176595.3|176685.3|176595.3|176685|176595|2
1729799670000|2024-10-24 19:54:30|176690.1|176600.1|176686.2|176596.2|176690.1|176600.1|176686.2|176596.2|7
1729799680000|2024-10-24 19:54:40|176684.1|176594.1|176678.6|176588.6|176684.1|176594.1|176676.6|176586.6|9
1729799690000|2024-10-24 19:54:50|176677.3|176587.3|176675.7|176585.7|176677.3|176587.3|176668.4|176578.4|6
1729799700000|2024-10-24 19:55:00|176676.9|176586.9|176678.8|176588.8|176679.1|176589.1|176676.9|176586.9|6
1729799710000|2024-10-24 19:55:10|176678.7|176588.7|176678.7|176588.7|176678.7|176588.7|176678.7|176588.7|1
1729799720000|2024-10-24 19:55:20|176679.3|176589.3|176677.4|176587.4|176679.3|176589.3|176677.4|176587.4|3
1729799730000|2024-10-24 19:55:30|176676.8|176586.8|176678.1|176588.1|176678.1|176588.1|176675.7|176585.7|5
1729799740000|2024-10-24 19:55:40|176678.9|176588.9|176677.5|176587.5|176682|176592|176677.5|176587.5|7
1729799750000|2024-10-24 19:55:50|176678.3|176588.3|176679|176589|176680.4|176590.4|176678.1|176588.1|6
1729799760000|2024-10-24 19:56:00|176678.9|176588.9|176668|176578|176678.9|176588.9|176660.3|176570.3|8
1729799770000|2024-10-24 19:56:10|176669.4|176579.4|176673|176583|176673.2|176583.2|176669.4|176579.4|8
1729799780000|2024-10-24 19:56:20|176672.6|176582.6|176672.6|176582.6|176672.6|176582.6|176672.6|176582.6|1
1729799790000|2024-10-24 19:56:30|176672.8|176582.8|176671.8|176581.8|176673.6|176583.6|176668|176578|10
1729799800000|2024-10-24 19:56:40|176672.2|176582.2|176675.5|176585.5|176675.5|176585.5|176672.2|176582.2|5
1729799810000|2024-10-24 19:56:50|176676.7|176586.7|176671.1|176581.1|176677.1|176587.1|176671.1|176581.1|6
1729799820000|2024-10-24 19:57:00|176674.2|176584.2|176672.7|176582.7|176676.1|176586.1|176666.7|176576.7|13
1729799830000|2024-10-24 19:57:10|176672.1|176582.1|176660.4|176570.4|176673.1|176583.1|176660.2|176570.2|10
1729799840000|2024-10-24 19:57:20|176669.5|176579.5|176645.6|176555.6|176670.9|176580.9|176645.6|176555.6|6
1729799850000|2024-10-24 19:57:30|176649.4|176559.4|176690.5|176600.5|176690.5|176600.5|176648.2|176558.2|10
1729799860000|2024-10-24 19:57:40|176691.9|176601.9|176691.7|176601.7|176697.2|176607.2|176689.2|176599.2|7
1729799870000|2024-10-24 19:57:50|176691.1|176601.1|176696.5|176606.5|176696.5|176606.5|176690.8|176600.8|8
1729799880000|2024-10-24 19:58:00|176695.3|176605.3|176690.7|176600.7|176695.3|176605.3|176689.5|176599.5|9
1729799890000|2024-10-24 19:58:10|176688.8|176598.8|176682.2|176592.2|176688.8|176598.8|176682|176592|10
1729799900000|2024-10-24 19:58:20|176680.4|176590.4|176668.4|176578.4|176681|176591|176668.3|176578.3|7
1729799910000|2024-10-24 19:58:30|176668.5|176578.5|176668.8|176578.8|176672.8|176582.8|176668.5|176578.5|14
1729799920000|2024-10-24 19:58:40|176670.7|176580.7|176652.5|176562.5|176670.7|176580.7|176652|176562|6
1729799930000|2024-10-24 19:58:50|176652.4|176562.4|176660.7|176570.7|176671.3|176581.3|176652.4|176562.4|9
1729799940000|2024-10-24 19:59:00|176658.1|176568.1|176659.6|176569.6|176666.9|176576.9|176657|176567|11
1729799950000|2024-10-24 19:59:10|176658|176568|176646.1|176556.1|176658|176568|176646.1|176556.1|12
1729799960000|2024-10-24 19:59:20|176646.4|176556.4|176646.6|176556.6|176654.2|176564.2|176645.4|176555.4|13
1729799970000|2024-10-24 19:59:30|176644.2|176554.2|176646.4|176556.4|176646.8|176556.8|176642.3|176552.3|5
1729799980000|2024-10-24 19:59:40|176644.5|176554.5|176645.8|176555.8|176646.9|176556.9|176641|176551|33
1729799990000|2024-10-24 19:59:50|176645|176555|176646.4|176556.4|176646.8|176556.8|176645|176555|9
1729800000000|2024-10-24 20:00:00|176646|176556|176646.4|176556.4|176646.4|176556.4|176646|176556|4
1729800010000|2024-10-24 20:00:10|176647.3|176557.3|176646.8|176556.8|176647.3|176557.3|176646.4|176556.4|3
1729800020000|2024-10-24 20:00:20|176646.4|176556.4|176646.1|176556.1|176647.1|176557.1|176646.1|176556.1|3
1729800030000|2024-10-24 20:00:30|176641|176551|176642.3|176552.3|176642.4|176552.4|176641|176551|6
1729800040000|2024-10-24 20:00:40|176642.8|176552.8|176643.8|176553.8|176643.8|176553.8|176642.3|176552.3|6
1729800060000|2024-10-24 20:01:00|176643.7|176553.7|176643.8|176553.8|176643.8|176553.8|176643.7|176553.7|4
1729800070000|2024-10-24 20:01:10|176643|176553|176643.1|176553.1|176643.1|176553.1|176642.9|176552.9|3
1729800080000|2024-10-24 20:01:20|176643|176553|176643|176553|176643|176553|176643|176553|1
1729800090000|2024-10-24 20:01:30|176643.2|176553.2|176645.7|176555.7|176645.7|176555.7|176642.9|176552.9|6
1729800100000|2024-10-24 20:01:40|176645.5|176555.5|176627.4|176537.4|176645.5|176555.5|176625.2|176535.2|5
1729800110000|2024-10-24 20:01:50|176627.3|176537.3|176629.8|176539.8|176651.1|176561.1|176627.3|176537.3|5
1729800130000|2024-10-24 20:02:10|176631.5|176541.5|176630.3|176540.3|176631.5|176541.5|176630.3|176540.3|2
1729800140000|2024-10-24 20:02:20|176627.6|176537.6|176627.5|176537.5|176627.6|176537.6|176627.5|176537.5|2
1729800150000|2024-10-24 20:02:30|176627.4|176537.4|176623.1|176533.1|176627.4|176537.4|176623.1|176533.1|2
1729800170000|2024-10-24 20:02:50|176622.7|176532.7|176622.7|176532.7|176622.7|176532.7|176622.7|176532.7|1
1729800180000|2024-10-24 20:03:00|176621.6|176531.6|176621.6|176531.6|176621.6|176531.6|176621.6|176531.6|1
1729800200000|2024-10-24 20:03:20|176621.7|176531.7|176622.3|176532.3|176622.3|176532.3|176621.6|176531.6|3
1729800220000|2024-10-24 20:03:40|176624.5|176534.5|176624.5|176534.5|176624.5|176534.5|176624.5|176534.5|1
1729800230000|2024-10-24 20:03:50|176624.2|176534.2|176621.6|176531.6|176624.2|176534.2|176621.6|176531.6|2
1729800240000|2024-10-24 20:04:00|176621.7|176531.7|176605.8|176515.8|176621.7|176531.7|176603.2|176513.2|11
1729800250000|2024-10-24 20:04:10|176603.5|176513.5|176597.2|176507.2|176603.5|176513.5|176597.2|176507.2|5
1729800260000|2024-10-24 20:04:20|176600.7|176510.7|176600.7|176510.7|176600.7|176510.7|176600.7|176510.7|1
1729800270000|2024-10-24 20:04:30|176600.9|176510.9|176604.8|176514.8|176604.8|176514.8|176597.8|176507.8|4
1729800280000|2024-10-24 20:04:40|176604.7|176514.7|176604.8|176514.8|176604.8|176514.8|176604.6|176514.6|3
1729800290000|2024-10-24 20:04:50|176606.6|176516.6|176606.5|176516.5|176609|176519|176605.9|176515.9|5
1729800300000|2024-10-24 20:05:00|176605.3|176515.3|176615.7|176525.7|176615.7|176525.7|176603.7|176513.7|6
1729800310000|2024-10-24 20:05:10|176616.3|176526.3|176616.3|176526.3|176616.3|176526.3|176616.3|176526.3|1
1729800320000|2024-10-24 20:05:20|176616.5|176526.5|176621|176531|176621|176531|176616.3|176526.3|5
1729800330000|2024-10-24 20:05:30|176621.1|176531.1|176623.8|176533.8|176624.6|176534.6|176621|176531|8
1729800340000|2024-10-24 20:05:40|176624.4|176534.4|176624.4|176534.4|176624.4|176534.4|176624.4|176534.4|1
1729800350000|2024-10-24 20:05:50|176622.6|176532.6|176625.5|176535.5|176625.5|176535.5|176622.6|176532.6|5
1729800370000|2024-10-24 20:06:10|176625.3|176535.3|176625.5|176535.5|176625.5|176535.5|176625.3|176535.3|4
1729800380000|2024-10-24 20:06:20|176625.8|176535.8|176625.8|176535.8|176625.8|176535.8|176625.8|176535.8|1
1729800390000|2024-10-24 20:06:30|176627|176537|176627.4|176537.4|176627.5|176537.5|176627|176537|3
1729800400000|2024-10-24 20:06:40|176627.5|176537.5|176627.5|176537.5|176627.5|176537.5|176627.5|176537.5|1
1729800410000|2024-10-24 20:06:50|176627.6|176537.6|176627.6|176537.6|176627.6|176537.6|176627.5|176537.5|3
1729800430000|2024-10-24 20:07:10|176624.2|176534.2|176680.5|176590.5|176680.9|176590.9|176624.2|176534.2|8
1729800440000|2024-10-24 20:07:20|176683.5|176593.5|176683.3|176593.3|176683.5|176593.5|176680.9|176590.9|6
1729800470000|2024-10-24 20:07:50|176682.5|176592.5|176682.7|176592.7|176684.5|176594.5|176682.5|176592.5|3
1729800480000|2024-10-24 20:08:00|176684.1|176594.1|176683.1|176593.1|176684.3|176594.3|176683.1|176593.1|5
1729800500000|2024-10-24 20:08:20|176683|176593|176683|176593|176683|176593|176683|176593|1
1729800510000|2024-10-24 20:08:30|176683.1|176593.1|176683.5|176593.5|176684.3|176594.3|176683.1|176593.1|3
1729800520000|2024-10-24 20:08:40|176680.3|176590.3|176683|176593|176683|176593|176680.3|176590.3|4
1729800530000|2024-10-24 20:08:50|176681.5|176591.5|176681.1|176591.1|176682.5|176592.5|176681.1|176591.1|4
1729800540000|2024-10-24 20:09:00|176682.3|176592.3|176682.3|176592.3|176682.3|176592.3|176682.3|176592.3|1
1729800560000|2024-10-24 20:09:20|176681.7|176591.7|176684.5|176594.5|176684.5|176594.5|176681.7|176591.7|3
1729800570000|2024-10-24 20:09:30|176685.3|176595.3|176683.7|176593.7|176685.8|176595.8|176683.7|176593.7|3
1729800580000|2024-10-24 20:09:40|176683.8|176593.8|176683.7|176593.7|176683.8|176593.8|176683.7|176593.7|2
1729800590000|2024-10-24 20:09:50|176679.5|176589.5|176681.4|176591.4|176681.4|176591.4|176679.5|176589.5|3
1729800600000|2024-10-24 20:10:00|176681.3|176591.3|176682.3|176592.3|176682.3|176592.3|176681.3|176591.3|2
1729800620000|2024-10-24 20:10:20|176683.8|176593.8|176680.3|176590.3|176684.5|176594.5|176680.3|176590.3|5
1729800630000|2024-10-24 20:10:30|176677.5|176587.5|176661.3|176571.3|176678.5|176588.5|176652.3|176562.3|8
1729800640000|2024-10-24 20:10:40|176662|176572|176665|176575|176668.4|176578.4|176662|176572|7
1729800650000|2024-10-24 20:10:50|176663.8|176573.8|176663.8|176573.8|176663.8|176573.8|176663.6|176573.6|3
1729800660000|2024-10-24 20:11:00|176664.4|176574.4|176664.4|176574.4|176664.4|176574.4|176664.4|176574.4|1
1729800670000|2024-10-24 20:11:10|176664.7|176574.7|176664.3|176574.3|176664.7|176574.7|176664.3|176574.3|3
1729800690000|2024-10-24 20:11:30|176664.6|176574.6|176664.6|176574.6|176664.6|176574.6|176664.6|176574.6|1
1729800700000|2024-10-24 20:11:40|176668.9|176578.9|176673.2|176583.2|176673.2|176583.2|176668.9|176578.9|4
1729800710000|2024-10-24 20:11:50|176670.2|176580.2|176666.7|176576.7|176670.3|176580.3|176666.7|176576.7|4
1729800720000|2024-10-24 20:12:00|176666|176576|176666.7|176576.7|176666.7|176576.7|176665.9|176575.9|4
1729800730000|2024-10-24 20:12:10|176669.7|176579.7|176671.9|176581.9|176671.9|176581.9|176669.7|176579.7|2
1729800750000|2024-10-24 20:12:30|176674|176584|176674|176584|176674|176584|176674|176584|1
1729800760000|2024-10-24 20:12:40|176673.9|176583.9|176676.1|176586.1|176676.9|176586.9|176673.9|176583.9|4
1729800780000|2024-10-24 20:13:00|176676.2|176586.2|176676.1|176586.1|176676.2|176586.2|176676.1|176586.1|2
1729800790000|2024-10-24 20:13:10|176676.8|176586.8|176676.8|176586.8|176676.8|176586.8|176676.8|176586.8|1
1729800810000|2024-10-24 20:13:30|176677.9|176587.9|176677.9|176587.9|176677.9|176587.9|176677.9|176587.9|1
1729800820000|2024-10-24 20:13:40|176677.8|176587.8|176677.8|176587.8|176677.8|176587.8|176677.8|176587.8|1
1729800840000|2024-10-24 20:14:00|176676.7|176586.7|176676.8|176586.8|176676.8|176586.8|176676.7|176586.7|2
1729800860000|2024-10-24 20:14:20|176676.7|176586.7|176676.8|176586.8|176676.8|176586.8|176676.7|176586.7|2
1729800870000|2024-10-24 20:14:30|176676.7|176586.7|176676.7|176586.7|176676.7|176586.7|176676.7|176586.7|1
1729800880000|2024-10-24 20:14:40|176674.3|176584.3|176674.3|176584.3|176674.3|176584.3|176674.3|176584.3|1
1729800890000|2024-10-24 20:14:50|176672.9|176582.9|176671.8|176581.8|176672.9|176582.9|176671.8|176581.8|3
1729800900000|2024-10-24 20:15:00|176671.9|176581.9|176683.3|176593.3|176683.3|176593.3|176671.9|176581.9|5
1729800910000|2024-10-24 20:15:10|176683.2|176593.2|176683.3|176593.3|176683.3|176593.3|176683.2|176593.2|2
1729800920000|2024-10-24 20:15:20|176683.2|176593.2|176680.3|176590.3|176683.3|176593.3|176680|176590|4
1729800940000|2024-10-24 20:15:40|176680.4|176590.4|176680.4|176590.4|176680.4|176590.4|176680.4|176590.4|1
1729800950000|2024-10-24 20:15:50|176680.3|176590.3|176680|176590|176680.3|176590.3|176680|176590|2
1729800970000|2024-10-24 20:16:10|176681.1|176591.1|176681.1|176591.1|176681.1|176591.1|176681.1|176591.1|1
1729800980000|2024-10-24 20:16:20|176680.8|176590.8|176680.8|176590.8|176680.8|176590.8|176680.8|176590.8|1
1729801000000|2024-10-24 20:16:40|176685.5|176595.5|176716.3|176626.3|176716.3|176626.3|176685.5|176595.5|2
1729801010000|2024-10-24 20:16:50|176719.4|176629.4|176719.4|176629.4|176719.4|176629.4|176719.4|176629.4|1
1729801020000|2024-10-24 20:17:00|176720.4|176630.4|176718.7|176628.7|176720.4|176630.4|176718.7|176628.7|2
1729801030000|2024-10-24 20:17:10|176718.9|176628.9|176718.5|176628.5|176718.9|176628.9|176718.5|176628.5|3
1729801060000|2024-10-24 20:17:40|176717.6|176627.6|176717.6|176627.6|176717.6|176627.6|176717.3|176627.3|3
1729801080000|2024-10-24 20:18:00|176713.4|176623.4|176680.9|176590.9|176717.6|176627.6|176680.9|176590.9|10
1729801090000|2024-10-24 20:18:10|176676.5|176586.5|176677.3|176587.3|176677.3|176587.3|176671.5|176581.5|3
1729801100000|2024-10-24 20:18:20|176677.6|176587.6|176677.3|176587.3|176677.6|176587.6|176677.3|176587.3|2
1729801110000|2024-10-24 20:18:30|176678|176588|176678|176588|176678|176588|176678|176588|1
1729801120000|2024-10-24 20:18:40|176675.3|176585.3|176673.9|176583.9|176675.3|176585.3|176671.7|176581.7|4
1729801130000|2024-10-24 20:18:50|176673.8|176583.8|176673.9|176583.9|176674|176584|176673.8|176583.8|3
1729801140000|2024-10-24 20:19:00|176670|176580|176647|176557|176670|176580|176645.4|176555.4|6
1729801150000|2024-10-24 20:19:10|176646.4|176556.4|176646.4|176556.4|176646.4|176556.4|176646.4|176556.4|1
1729801160000|2024-10-24 20:19:20|176646.9|176556.9|176646.9|176556.9|176646.9|176556.9|176646.9|176556.9|1
1729801170000|2024-10-24 20:19:30|176648.1|176558.1|176649.2|176559.2|176649.2|176559.2|176648.1|176558.1|2
1729801180000|2024-10-24 20:19:40|176648.1|176558.1|176648.1|176558.1|176648.2|176558.2|176648.1|176558.1|3
1729801190000|2024-10-24 20:19:50|176648|176558|176648.1|176558.1|176648.1|176558.1|176647.9|176557.9|4
1729801200000|2024-10-24 20:20:00|176648|176558|176650.5|176560.5|176651|176561|176648|176558|6
1729801210000|2024-10-24 20:20:10|176651.3|176561.3|176651.3|176561.3|176651.3|176561.3|176651.3|176561.3|1
1729801220000|2024-10-24 20:20:20|176652.1|176562.1|176652.1|176562.1|176652.1|176562.1|176652.1|176562.1|1
1729801230000|2024-10-24 20:20:30|176652.2|176562.2|176652.1|176562.1|176652.2|176562.2|176652.1|176562.1|2
1729801240000|2024-10-24 20:20:40|176651.8|176561.8|176652.1|176562.1|176652.1|176562.1|176651.8|176561.8|2
1729801250000|2024-10-24 20:20:50|176649.2|176559.2|176651.2|176561.2|176651.3|176561.3|176649.2|176559.2|4
1729801290000|2024-10-24 20:21:30|176652.3|176562.3|176649.2|176559.2|176652.3|176562.3|176649.2|176559.2|3
1729801300000|2024-10-24 20:21:40|176649.3|176559.3|176649.3|176559.3|176649.3|176559.3|176649.3|176559.3|1
1729801310000|2024-10-24 20:21:50|176643.8|176553.8|176609.5|176519.5|176643.8|176553.8|176607|176517|9
1729801320000|2024-10-24 20:22:00|176609.6|176519.6|176611|176521|176611|176521|176609.2|176519.2|4
1729801330000|2024-10-24 20:22:10|176610.9|176520.9|176610.9|176520.9|176610.9|176520.9|176610.8|176520.8|3
1729801340000|2024-10-24 20:22:20|176600.2|176510.2|176609.4|176519.4|176609.8|176519.8|176599.6|176509.6|7
1729801350000|2024-10-24 20:22:30|176609.8|176519.8|176609.8|176519.8|176609.8|176519.8|176609.7|176519.7|3
1729801360000|2024-10-24 20:22:40|176610.5|176520.5|176599.4|176509.4|176610.5|176520.5|176596.9|176506.9|3
1729801370000|2024-10-24 20:22:50|176598.8|176508.8|176599.4|176509.4|176599.4|176509.4|176598.8|176508.8|2
1729801380000|2024-10-24 20:23:00|176599.1|176509.1|176598.9|176508.9|176601|176511|176594.9|176504.9|7
1729801390000|2024-10-24 20:23:10|176595.3|176505.3|176598.9|176508.9|176603.8|176513.8|176595.3|176505.3|15
1729801400000|2024-10-24 20:23:20|176602.5|176512.5|176601.5|176511.5|176602.5|176512.5|176593.9|176503.9|5
1729801410000|2024-10-24 20:23:30|176602|176512|176600.7|176510.7|176602|176512|176600.7|176510.7|5
1729801420000|2024-10-24 20:23:40|176600.9|176510.9|176602.7|176512.7|176602.7|176512.7|176600.9|176510.9|2
1729801430000|2024-10-24 20:23:50|176602.9|176512.9|176602.7|176512.7|176602.9|176512.9|176602.7|176512.7|2
1729801440000|2024-10-24 20:24:00|176602.9|176512.9|176602.7|176512.7|176602.9|176512.9|176602.7|176512.7|2
1729801450000|2024-10-24 20:24:10|176604.2|176514.2|176604.2|176514.2|176604.2|176514.2|176604.2|176514.2|1
1729801470000|2024-10-24 20:24:30|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|1
1729801480000|2024-10-24 20:24:40|176603.7|176513.7|176603.5|176513.5|176603.7|176513.7|176603.5|176513.5|2
1729801490000|2024-10-24 20:24:50|176603.8|176513.8|176589.1|176499.1|176603.8|176513.8|176589.1|176499.1|5
1729801500000|2024-10-24 20:25:00|176589.7|176499.7|176603.2|176473.2|176612.5|176499.7|176589.7|176471.8|20
1729801510000|2024-10-24 20:25:10|176602.9|176472.9|176603.2|176473.2|176603.2|176473.2|176602.9|176472.9|2
1729801520000|2024-10-24 20:25:20|176605.8|176475.8|176605.3|176475.3|176605.8|176475.8|176603|176473|5
1729801530000|2024-10-24 20:25:30|176585.8|176495.8|176595.2|176505.2|176601.8|176511.8|176585.8|176495.8|5
1729801540000|2024-10-24 20:25:40|176605.4|176475.4|176598.9|176468.9|176606.6|176476.6|176593.8|176463.8|15
1729801550000|2024-10-24 20:25:50|176604.4|176474.4|176599.9|176469.9|176604.4|176474.4|176594.7|176464.7|10
1729801560000|2024-10-24 20:26:00|176602.1|176472.1|176593.5|176463.5|176602.1|176472.1|176592.5|176462.5|13
1729801570000|2024-10-24 20:26:10|176597.3|176467.3|176593.3|176463.3|176602.7|176472.7|176593.3|176463.3|8
1729801580000|2024-10-24 20:26:20|176597.1|176467.1|176597.1|176467.1|176597.1|176467.1|176597.1|176467.1|1
1729801590000|2024-10-24 20:26:30|176594.8|176464.8|176598.6|176468.6|176598.7|176468.7|176594.8|176464.8|6
1729801600000|2024-10-24 20:26:40|176605.9|176475.9|176582.1|176492.1|176605.9|176499|176580.7|176475.9|7
1729801620000|2024-10-24 20:27:00|176581.7|176491.7|176582.7|176492.7|176582.7|176492.7|176579.3|176489.3|5
1729801640000|2024-10-24 20:27:20|176584.5|176494.5|176584.5|176494.5|176584.5|176494.5|176584.5|176494.5|1
1729801650000|2024-10-24 20:27:30|176584.7|176494.7|176584.5|176494.5|176584.7|176494.7|176584.5|176494.5|2
1729801660000|2024-10-24 20:27:40|176584.4|176494.4|176591.6|176501.6|176597.5|176507.5|176584.4|176494.4|4
1729801670000|2024-10-24 20:27:50|176594.6|176504.6|176597.3|176507.3|176597.3|176507.3|176594.6|176504.6|3
1729801680000|2024-10-24 20:28:00|176597.2|176507.2|176612.1|176522.1|176612.1|176522.1|176597.2|176507.2|5
1729801690000|2024-10-24 20:28:10|176610.1|176520.1|176609.5|176519.5|176611.2|176521.2|176609.5|176519.5|3
1729801700000|2024-10-24 20:28:20|176609.6|176519.6|176593.3|176503.3|176609.6|176519.6|176593|176503|8
1729801710000|2024-10-24 20:28:30|176596.3|176506.3|176589.3|176499.3|176597.3|176507.3|176589.3|176499.3|7
1729801720000|2024-10-24 20:28:40|176589.4|176499.4|176587.5|176497.5|176589.4|176499.4|176587.5|176497.5|3
1729801730000|2024-10-24 20:28:50|176589.5|176499.5|176596.6|176506.6|176597.1|176507.1|176587.3|176497.3|8
1729801740000|2024-10-24 20:29:00|176596.7|176506.7|176596.7|176506.7|176596.7|176506.7|176596.6|176506.6|3
1729801750000|2024-10-24 20:29:10|176596.4|176506.4|176599.7|176509.7|176599.7|176509.7|176596.4|176506.4|3
1729801760000|2024-10-24 20:29:20|176601.2|176511.2|176601.2|176511.2|176601.2|176511.2|176600.9|176510.9|3
1729801770000|2024-10-24 20:29:30|176601|176511|176601.2|176511.2|176601.2|176511.2|176601|176511|2
1729801780000|2024-10-24 20:29:40|176601.4|176511.4|176601.2|176511.2|176601.4|176511.4|176601.2|176511.2|2
1729801790000|2024-10-24 20:29:50|176600.8|176510.8|176602.9|176512.9|176602.9|176512.9|176600.8|176510.8|2
1729801800000|2024-10-24 20:30:00|176601.8|176511.8|176601.8|176511.8|176601.8|176511.8|176601.8|176511.8|1
1729801820000|2024-10-24 20:30:20|176602.5|176512.5|176610.6|176520.6|176610.6|176520.6|176602.5|176512.5|5
1729801830000|2024-10-24 20:30:30|176610.4|176520.4|176608|176518|176610.6|176520.6|176608|176518|3
1729801840000|2024-10-24 20:30:40|176607.9|176517.9|176601.3|176511.3|176608|176518|176601.3|176511.3|4
1729801850000|2024-10-24 20:30:50|176599.7|176509.7|176602.4|176512.4|176602.4|176512.4|176596.2|176506.2|15
1729801860000|2024-10-24 20:31:00|176603.6|176513.6|176604.3|176514.3|176604.3|176514.3|176603.4|176513.4|4
1729801880000|2024-10-24 20:31:20|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|1
1729801890000|2024-10-24 20:31:30|176605.4|176515.4|176605.2|176515.2|176605.4|176515.4|176605.2|176515.2|2
1729801900000|2024-10-24 20:31:40|176604.7|176514.7|176604.7|176514.7|176604.7|176514.7|176604.7|176514.7|1
1729801910000|2024-10-24 20:31:50|176604.8|176514.8|176604.7|176514.7|176604.8|176514.8|176604.7|176514.7|2
1729801920000|2024-10-24 20:32:00|176604.8|176514.8|176604.8|176514.8|176604.8|176514.8|176604.8|176514.8|1
1729801930000|2024-10-24 20:32:10|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|1
1729801940000|2024-10-24 20:32:20|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|1
1729801950000|2024-10-24 20:32:30|176607.5|176517.5|176604.8|176514.8|176607.5|176517.5|176604.8|176514.8|2
1729801970000|2024-10-24 20:32:50|176604.6|176514.6|176604.6|176514.6|176604.6|176514.6|176604.6|176514.6|1
1729801980000|2024-10-24 20:33:00|176604.2|176514.2|176604.7|176514.7|176604.7|176514.7|176604.2|176514.2|2
1729801990000|2024-10-24 20:33:10|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|1
1729802000000|2024-10-24 20:33:20|176608.5|176518.5|176607.5|176517.5|176608.5|176518.5|176607.5|176517.5|2
1729802010000|2024-10-24 20:33:30|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|1
1729802040000|2024-10-24 20:34:00|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|1
1729802050000|2024-10-24 20:34:10|176606.5|176516.5|176607.5|176517.5|176607.5|176517.5|176606.5|176516.5|2
1729802060000|2024-10-24 20:34:20|176605.3|176515.3|176604.7|176514.7|176605.3|176515.3|176604.7|176514.7|3
1729802070000|2024-10-24 20:34:30|176605.5|176515.5|176605.5|176515.5|176605.5|176515.5|176605.5|176515.5|1
1729802100000|2024-10-24 20:35:00|176606.3|176516.3|176606.3|176516.3|176606.3|176516.3|176606.3|176516.3|1
1729802120000|2024-10-24 20:35:20|176605.6|176515.6|176605.3|176515.3|176605.6|176515.6|176605.3|176515.3|2
1729802130000|2024-10-24 20:35:30|176605.1|176515.1|176605.2|176515.2|176605.2|176515.2|176605.1|176515.1|2
1729802140000|2024-10-24 20:35:40|176606.7|176516.7|176605.6|176515.6|176606.7|176516.7|176605.2|176515.2|3
1729802150000|2024-10-24 20:35:50|176606.3|176516.3|176606.3|176516.3|176606.3|176516.3|176606.3|176516.3|1
1729802170000|2024-10-24 20:36:10|176606.4|176516.4|176605.6|176515.6|176606.4|176516.4|176605.6|176515.6|3
1729802180000|2024-10-24 20:36:20|176605.5|176515.5|176605.5|176515.5|176605.5|176515.5|176605.5|176515.5|1
1729802210000|2024-10-24 20:36:50|176606.3|176516.3|176606.3|176516.3|176607.5|176517.5|176606.2|176516.2|5
1729802230000|2024-10-24 20:37:10|176605.5|176515.5|176606.5|176516.5|176606.5|176516.5|176605.5|176515.5|2
1729802240000|2024-10-24 20:37:20|176606.4|176516.4|176606.4|176516.4|176606.4|176516.4|176606.4|176516.4|1
1729802250000|2024-10-24 20:37:30|176610|176520|176615.9|176525.9|176616.9|176526.9|176610|176520|4
1729802260000|2024-10-24 20:37:40|176616|176526|176615.9|176525.9|176616|176526|176615.9|176525.9|2
1729802280000|2024-10-24 20:38:00|176618.3|176528.3|176618.3|176528.3|176618.3|176528.3|176618.3|176528.3|1
1729802290000|2024-10-24 20:38:10|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|1
1729802300000|2024-10-24 20:38:20|176607.4|176517.4|176607.4|176517.4|176607.4|176517.4|176607.4|176517.4|1
1729802310000|2024-10-24 20:38:30|176614.6|176524.6|176614.6|176524.6|176614.6|176524.6|176614.6|176524.6|1
1729802340000|2024-10-24 20:39:00|176618.2|176528.2|176618.3|176528.3|176618.3|176528.3|176618.2|176528.2|2
1729802360000|2024-10-24 20:39:20|176607.5|176517.5|176607.9|176517.9|176607.9|176517.9|176607.5|176517.5|2
1729802370000|2024-10-24 20:39:30|176607.8|176517.8|176614.9|176524.9|176614.9|176524.9|176606.3|176516.3|5
1729802380000|2024-10-24 20:39:40|176615|176525|176616.3|176526.3|176616.3|176526.3|176615|176525|2
1729802390000|2024-10-24 20:39:50|176615.6|176525.6|176621.8|176531.8|176621.9|176531.9|176615.6|176525.6|5
1729802400000|2024-10-24 20:40:00|176618.3|176528.3|176618.3|176528.3|176618.6|176528.6|176618.2|176528.2|5
1729802410000|2024-10-24 20:40:10|176615.7|176525.7|176615.7|176525.7|176615.7|176525.7|176615.7|176525.7|1
1729802430000|2024-10-24 20:40:30|176615.5|176525.5|176615.7|176525.7|176615.7|176525.7|176615.5|176525.5|2
1729802440000|2024-10-24 20:40:40|176615.4|176525.4|176617.4|176527.4|176617.4|176527.4|176615.4|176525.4|2
1729802450000|2024-10-24 20:40:50|176607.5|176517.5|176607.5|176517.5|176607.5|176517.5|176605.3|176515.3|3
1729802460000|2024-10-24 20:41:00|176607.3|176517.3|176609.2|176519.2|176609.2|176519.2|176607.3|176517.3|3
1729802470000|2024-10-24 20:41:10|176607.2|176517.2|176607.2|176517.2|176607.2|176517.2|176607.2|176517.2|1
1729802500000|2024-10-24 20:41:40|176607.1|176517.1|176604.2|176514.2|176609.2|176519.2|176604.2|176514.2|4
1729802510000|2024-10-24 20:41:50|176603.9|176513.9|176610.8|176520.8|176613.9|176523.9|176603.9|176513.9|7
1729802520000|2024-10-24 20:42:00|176611|176521|176607.9|176517.9|176611|176521|176607.9|176517.9|3
1729802530000|2024-10-24 20:42:10|176607.8|176517.8|176607.9|176517.9|176607.9|176517.9|176607.8|176517.8|2
1729802540000|2024-10-24 20:42:20|176607.8|176517.8|176607.9|176517.9|176607.9|176517.9|176607.8|176517.8|2
1729802550000|2024-10-24 20:42:30|176625.4|176495.4|176627.9|176497.9|176627.9|176497.9|176625.4|176495.4|3
1729802560000|2024-10-24 20:42:40|176630.9|176500.9|176630.9|176500.9|176630.9|176500.9|176630.9|176500.9|1
1729802570000|2024-10-24 20:42:50|176631.7|176501.7|176627.6|176497.6|176631.7|176501.7|176627.6|176497.6|2
1729802580000|2024-10-24 20:43:00|176627.9|176497.9|176627.6|176497.6|176627.9|176497.9|176627.6|176497.6|2
1729802590000|2024-10-24 20:43:10|176627.8|176497.8|176627.6|176497.6|176627.8|176497.8|176627.6|176497.6|4
1729802610000|2024-10-24 20:43:30|176627.5|176497.5|176610.8|176520.8|176630.8|176520.9|176610.8|176497.5|4
1729802620000|2024-10-24 20:43:40|176610.9|176520.9|176610.9|176520.9|176610.9|176520.9|176610.9|176520.9|1
1729802630000|2024-10-24 20:43:50|176609.3|176519.3|176604.7|176514.7|176609.3|176519.3|176604.7|176514.7|3
1729802640000|2024-10-24 20:44:00|176604.1|176514.1|176604.7|176514.7|176604.7|176514.7|176604.1|176514.1|2
1729802650000|2024-10-24 20:44:10|176604.8|176514.8|176604.7|176514.7|176604.8|176514.8|176604.7|176514.7|2
1729802660000|2024-10-24 20:44:20|176605.5|176515.5|176622.3|176492.3|176622.3|176515.5|176603.2|176492.3|5
1729802680000|2024-10-24 20:44:40|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|176623.4|176493.4|1
1729802690000|2024-10-24 20:44:50|176622.7|176492.7|176622.7|176492.7|176622.7|176492.7|176622.7|176492.7|1
1729802700000|2024-10-24 20:45:00|176624|176494|176623.3|176493.3|176624|176494|176623.3|176493.3|3
1729802710000|2024-10-24 20:45:10|176623.5|176493.5|176623.3|176493.3|176623.5|176493.5|176623|176493|4
1729802740000|2024-10-24 20:45:40|176623|176493|176623.2|176493.2|176623.2|176493.2|176623|176493|2
1729802750000|2024-10-24 20:45:50|176623.1|176493.1|176623.2|176493.2|176623.2|176493.2|176623.1|176493.1|2
1729802760000|2024-10-24 20:46:00|176623.3|176493.3|176627.3|176497.3|176627.4|176497.4|176623.3|176493.3|4
1729802770000|2024-10-24 20:46:10|176627.4|176497.4|176627.4|176497.4|176627.4|176497.4|176627.4|176497.4|1
1729802790000|2024-10-24 20:46:30|176628.5|176498.5|176628.5|176498.5|176628.5|176498.5|176628.5|176498.5|1
1729802810000|2024-10-24 20:46:50|176627.6|176497.6|176627.6|176497.6|176627.6|176497.6|176627.6|176497.6|1
1729802820000|2024-10-24 20:47:00|176627.4|176497.4|176627.6|176497.6|176627.6|176497.6|176627.4|176497.4|2
1729802830000|2024-10-24 20:47:10|176705.4|176415.9|176705.4|176415.9|176705.4|176415.9|176705.4|176415.9|1
1729802840000|2024-10-24 20:47:20|176705.5||176705.5||176705.5||176705.5||1
1729802850000|2024-10-24 20:47:30|176628.5|176498.5|176628.5|176498.5|176628.5|176498.5|176628.5|176498.5|1
1729802870000|2024-10-24 20:47:50|176627.6|176497.6|176627.6|176497.6|176627.6|176497.6|176627.6|176497.6|1
1729802880000|2024-10-24 20:48:00|176705.8|176415.4|176661.4|176460.6|176705.8|176497.6|176627.6|176415.4|3
1729802890000|2024-10-24 20:48:10|176636.3|176506.3|176629.6|176499.6|176636.3|176506.3|176625.6|176495.6|4
1729802900000|2024-10-24 20:48:20|176612|176522|176612|176522|176612|176522|176612|176522|1
1729802920000|2024-10-24 20:48:40|176630|176500|176630|176500|176630|176500|176630|176500|1
1729802930000|2024-10-24 20:48:50|176618.4|176488.4|176666.5|176462.5|176666.5|176488.4|176618.4|176462.5|2
1729802950000|2024-10-24 20:49:10|176630.8|176500.8|176630.8|176500.8|176630.8|176500.8|176630.8|176500.8|1
1729802960000|2024-10-24 20:49:20|176611.6|176481.6|176611.6|176481.6|176611.6|176481.6|176611.6|176481.6|1
1729802970000|2024-10-24 20:49:30|176630.8|176500.8|176630.8|176500.8|176630.8|176500.8|176630.8|176500.8|1
1729802980000|2024-10-24 20:49:40|176666.7|176462.7|176666.7|176462.7|176666.7|176462.7|176666.7|176462.7|1
1729802990000|2024-10-24 20:49:50|176709.4|176414.6|176709.4|176414.6|176709.4|176414.6|176709.4|176414.6|1
1729803000000|2024-10-24 20:50:00|176666.7|176462.7|176666.7|176462.7|176666.7|176462.7|176666.7|176462.7|1
1729803010000|2024-10-24 20:50:10|176630.8|176500.8|176630.8|176500.8|176630.8|176500.8|176630.8|176500.8|1
1729803030000|2024-10-24 20:50:30|176666.5|176462.5|176666.5|176462.5|176666.5|176462.5|176666.5|176462.5|1
1729803060000|2024-10-24 20:51:00|176629.9|176499.9|176612|176522|176629.9|176522|176612|176499.9|2
1729803080000|2024-10-24 20:51:20|176612.6|176482.6|176612.6|176482.6|176612.6|176482.6|176612.6|176482.6|1
1729803090000|2024-10-24 20:51:30|176612|176522|176630.6|176500.6|176630.6|176522|176612|176500.6|2
1729803120000|2024-10-24 20:52:00|176612|176522|176612|176522|176612|176522|176612|176522|1
1729803130000|2024-10-24 20:52:10|176618|176399.3|176618|176399.3|176618|176399.3|176618|176399.3|1
1729803140000|2024-10-24 20:52:20|176612|176522|176630.6|176500.6|176630.6|176522|176612|176500.6|2
1729803170000|2024-10-24 20:52:50|176612|176522|176612|176522|176612|176522|176612|176522|1
1729803200000|2024-10-24 20:53:20|176630.4|176500.4|176630.4|176500.4|176630.4|176500.4|176630.4|176500.4|1
1729803220000|2024-10-24 20:53:40|176632.1|176502.1|176632.1|176502.1|176632.1|176502.1|176632.1|176502.1|1
1729803230000|2024-10-24 20:53:50|176634.5|176504.5|176634.5|176504.5|176634.5|176504.5|176634.5|176504.5|1
1729803250000|2024-10-24 20:54:10|176632.4|176502.4|176632.4|176502.4|176632.4|176502.4|176632.4|176502.4|1
1729803280000|2024-10-24 20:54:40|176634.5|176504.5|176634.5|176504.5|176634.5|176504.5|176634.5|176504.5|1
1729803300000|2024-10-24 20:55:00|176632.2|176502.2|176627.8|176497.8|176632.2|176502.2|176627.8|176497.8|3
1729803310000|2024-10-24 20:55:10|176627.9|176497.9|176627.5|176497.5|176627.9|176497.9|176627.5|176497.5|4
1729803320000|2024-10-24 20:55:20|176630.1|176500.1|176630|176500|176630.1|176500.1|176630|176500|2
1729803330000|2024-10-24 20:55:30|176629.7|176499.7|176630.1|176500.1|176630.1|176500.1|176629.7|176499.7|3
1729803340000|2024-10-24 20:55:40|176631.2|176501.2|176631.2|176501.2|176631.2|176501.2|176631.2|176501.2|1
1729803360000|2024-10-24 20:56:00|176631.8|176501.8|176696.8|176426.7|176696.8|176501.8|176631.2|176426.7|4
1729803370000|2024-10-24 20:56:10|176697.3|176426.1|176697.3|176426.1|176697.3|176426.1|176697.3|176426.1|1
1729803380000|2024-10-24 20:56:20|176698|176425.4|176698|176425.4|176698|176425.4|176698|176425.4|1
1729803390000|2024-10-24 20:56:30|176629.9|176499.9|176631.2|176501.2|176631.4|176501.4|176629.9|176499.9|3
1729803400000|2024-10-24 20:56:40|176632.2|176502.2|176631.2|176501.2|176632.2|176502.2|176631.2|176501.2|2
1729803420000|2024-10-24 20:57:00|176630.2|176500.2|176725|176400|176725|176500.3|176630.2|176400|3
1729803430000|2024-10-24 20:57:10|176725.1|176399.9|176725.1|176399.9|176725.1|176399.9|176725.1|176399.9|2
1729803440000|2024-10-24 20:57:20|176677.3|176445.7|176703.7|176419.3|176703.7|176445.7|176677.3|176419.3|2
1729803450000|2024-10-24 20:57:30|176703.9|176419.1|176703.8|176419.2|176703.9|176419.2|176703.8|176419.1|2
1729803460000|2024-10-24 20:57:40|176605.5|176515.5|176676.2|176450.1|176676.2|176518.5|176599.6|176450.1|4
1729803480000|2024-10-24 20:58:00|176707.9|176418.2|176708.4|176417.6|176708.4|176418.4|176707.5|176417.6|5
1729803490000|2024-10-24 20:58:10|176709.6|176416.4|176733.5|176391.5|176733.6|176416.4|176709.6|176391.5|4
1729803500000|2024-10-24 20:58:20|176733.8|176391.8|176733.5|176391.5|176733.8|176391.8|176733.5|176391.5|2
1729803510000|2024-10-24 20:58:30|176676.2|176450.1|176676.2|176450.1|176676.2|176450.1|176676.2|176450.1|1
1729803520000|2024-10-24 20:58:40|176657.1|176527.1|176657.1|176527.1|176657.1|176527.1|176657.1|176527.1|1
1729803530000|2024-10-24 20:58:50|176712.7|176419.5|176778.4|176436.4|176778.4|176464.6|176594.6|176397.9|8
1729803540000|2024-10-24 20:59:00|176750|176408|176771|176429|176795.1|176453.1|176746|176404|10
1729803550000|2024-10-24 20:59:10|176746.1|176404.1|176771|176429|176771|176430.5|176719.5|176404|8
1729803560000|2024-10-24 20:59:20|176770.4|176428.4|176771|176429|176771|176429|176770.4|176428.4|2
1729803570000|2024-10-24 20:59:30|176751.6|176409.6|176674|176406.2|176775.2|176433.2|176674|176406.2|9
1729803580000|2024-10-24 20:59:40|176775.2|176433.2|176771.1|176429.1|176775.3|176433.3|176742.8|176407.2|7
1729803590000|2024-10-24 20:59:50|176674|176406.1|176862.5|176520.5|176869.9|176527.9|176674|176406.1|11
1729803600000|2024-10-24 21:00:00|176849.6|176507.6|176849.6|176507.6|176849.6|176507.6|176849.6|176507.6|1
1729803710000|2024-10-24 21:01:50|176924.2|176582.2|176924.2|176582.2|176924.2|176582.2|176924.2|176582.2|1
1729803720000|2024-10-24 21:02:00|176983.5|176641.5|176983.5|176641.5|176983.5|176641.5|176983.5|176641.5|1
1729807720000|2024-10-24 22:08:40|177080.8|176738.8|177080.8|176738.8|177080.8|176738.8|177080.8|176738.8|1
1729807730000|2024-10-24 22:08:50|177083.2|176741.2|177082.3|176740.3|177083.2|176741.2|177082.3|176740.3|2
1729807740000|2024-10-24 22:09:00|177081.5|176739.5|177081.6|176739.6|177081.6|176739.6|177081.5|176739.5|2
1729807780000|2024-10-24 22:09:40|177083.8|176741.8|177085.4|176743.4|177085.6|176743.6|177083.8|176741.8|3
1729807790000|2024-10-24 22:09:50|177082.8|176740.8|177082.8|176740.8|177082.8|176740.8|177082.8|176740.8|1
1729807800000|2024-10-24 22:10:00|177083|176741|177083|176741|177083|176741|177083|176741|1
1729807830000|2024-10-24 22:10:30|177135.9|176793.9|177149.5|176807.5|177149.5|176807.5|177135.9|176793.9|6
1729807840000|2024-10-24 22:10:40|177148.1|176806.1|177146.2|176804.2|177148.5|176806.5|177144.8|176802.8|8
1729807850000|2024-10-24 22:10:50|177144.3|176802.3|177142|176800|177144.3|176802.3|177142|176800|6
1729807860000|2024-10-24 22:11:00|177143.4|176801.4|177141.7|176799.7|177143.4|176801.4|177141.4|176799.4|3
1729807870000|2024-10-24 22:11:10|177163.8|176821.8|176911.6|176569.6|177163.8|176821.8|176911.2|176569.2|14
1729807880000|2024-10-24 22:11:20|176912.3|176570.3|176912.7|176570.7|176912.7|176570.7|176912.3|176570.3|2
1729807890000|2024-10-24 22:11:30|176912.6|176570.6|176913.2|176571.2|176913.2|176571.2|176912.6|176570.6|4
1729807900000|2024-10-24 22:11:40|176913.1|176571.1|176965.1|176623.1|176997.1|176655.1|176913.1|176571.1|4
1729807910000|2024-10-24 22:11:50|176905.7|176563.7|176896.2|176554.2|176910.3|176568.3|176896.2|176554.2|7
1729807920000|2024-10-24 22:12:00|176896.7|176554.7|176880.9|176538.9|176896.7|176554.7|176840.5|176498.5|7
1729807930000|2024-10-24 22:12:10|176880.8|176538.8|176800.4|176458.4|176880.8|176538.8|176800.4|176458.4|7
1729807940000|2024-10-24 22:12:20|176794.1|176452.1|176767.8|176425.8|176794.1|176452.1|176767.8|176425.8|3
1729807950000|2024-10-24 22:12:30|176766.6|176424.6|176775.1|176433.1|176775.1|176433.1|176766.6|176424.6|6
1729807960000|2024-10-24 22:12:40|176775|176433|176766|176424|176775.1|176433.1|176766|176424|6
1729807970000|2024-10-24 22:12:50|176762.9|176420.9|176772.8|176430.8|176782.5|176440.5|176762.7|176420.7|5
1729807980000|2024-10-24 22:13:00|176764.5|176422.5|176763.6|176421.6|176764.5|176422.5|176763.6|176421.6|2
1729807990000|2024-10-24 22:13:10|176763.5|176421.5|176802.7|176460.7|176802.8|176460.8|176763.5|176421.5|4
1729808020000|2024-10-24 22:13:40|176802.6|176460.6|176763.3|176421.3|176802.7|176460.7|176763.3|176421.3|3
1729808030000|2024-10-24 22:13:50|176747.6|176405.6|176747.4|176405.4|176747.6|176405.6|176747.4|176405.4|3
1729808040000|2024-10-24 22:14:00|176747|176405|176834.4|176492.4|176834.4|176492.4|176747|176405|3
1729808050000|2024-10-24 22:14:10|176834.7|176492.7|176834.4|176492.4|176834.7|176492.7|176834.4|176492.4|2
1729808060000|2024-10-24 22:14:20|176834.5|176492.5|176834.4|176492.4|176834.5|176492.5|176834.4|176492.4|2
1729808080000|2024-10-24 22:14:40|176873.9|176531.9|176874|176532|176874|176532|176873.9|176531.9|2
1729808090000|2024-10-24 22:14:50|176873.2|176531.2|176873.8|176531.8|176873.8|176531.8|176873.2|176531.2|4
1729808100000|2024-10-24 22:15:00|176874|176532|176834.5|176492.5|176874|176532|176834.4|176492.4|3
1729808110000|2024-10-24 22:15:10|176834.4|176492.4|176834.4|176492.4|176834.4|176492.4|176834.4|176492.4|1
1729808120000|2024-10-24 22:15:20|176834.5|176492.5|176834.5|176492.5|176834.5|176492.5|176834.5|176492.5|1
1729808130000|2024-10-24 22:15:30|176834.4|176492.4|176874|176532|176874|176532|176834.4|176492.4|2
1729808150000|2024-10-24 22:15:50|176834.4|176492.4|176834.4|176492.4|176834.4|176492.4|176834.4|176492.4|1
1729808160000|2024-10-24 22:16:00|176834.7|176492.7|176834.4|176492.4|176834.7|176492.7|176834.4|176492.4|3
1729808170000|2024-10-24 22:16:10|176834.5|176492.5|176834.4|176492.4|176834.5|176492.5|176834.4|176492.4|4
1729808180000|2024-10-24 22:16:20|176834.5|176492.5|176834.4|176492.4|176834.5|176492.5|176834.4|176492.4|2
1729808190000|2024-10-24 22:16:30|176874.4|176532.4|176874.6|176532.6|176874.6|176532.6|176874.4|176532.4|3
1729808200000|2024-10-24 22:16:40|176874.9|176532.9|176874.9|176532.9|176874.9|176532.9|176874.9|176532.9|1
1729808210000|2024-10-24 22:16:50|176874.8|176532.8|176851.4|176509.4|176874.8|176532.8|176851.4|176509.4|5
1729808220000|2024-10-24 22:17:00|176851.5|176509.5|176851.4|176509.4|176851.8|176509.8|176851.4|176509.4|4
1729808230000|2024-10-24 22:17:10|176851.5|176509.5|176802.2|176460.2|176851.5|176509.5|176802.2|176460.2|2
1729808240000|2024-10-24 22:17:20|176804.3|176462.3|176764.4|176422.4|176804.4|176462.4|176764.4|176422.4|4
1729808250000|2024-10-24 22:17:30|176764.5|176422.5|176764.5|176422.5|176764.5|176422.5|176764.5|176422.5|1
1729808260000|2024-10-24 22:17:40|176765|176423|176837.6|176495.6|176837.6|176495.6|176765|176423|2
1729808270000|2024-10-24 22:17:50|176839|176497|176839.1|176497.1|176839.1|176497.1|176839|176497|2
1729808280000|2024-10-24 22:18:00|176837.6|176495.6|176837.6|176495.6|176837.7|176495.7|176837.6|176495.6|3
1729808290000|2024-10-24 22:18:10|176837.8|176495.8|176837.6|176495.6|176837.8|176495.8|176837.6|176495.6|2
1729808300000|2024-10-24 22:18:20|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|176837.6|176495.6|3
1729808310000|2024-10-24 22:18:30|176837.6|176495.6|176876.8|176534.8|176876.8|176534.8|176837.6|176495.6|2
1729808320000|2024-10-24 22:18:40|176876.9|176534.9|176876.9|176534.9|176876.9|176534.9|176876.9|176534.9|1
1729808330000|2024-10-24 22:18:50|176876.8|176534.8|176837.6|176495.6|176876.8|176534.8|176837.6|176495.6|2
1729808340000|2024-10-24 22:19:00|176837.5|176495.5|176837.6|176495.6|176837.6|176495.6|176837.5|176495.5|2
1729808350000|2024-10-24 22:19:10|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|1
1729808360000|2024-10-24 22:19:20|176837.6|176495.6|176837.6|176495.6|176837.6|176495.6|176837.6|176495.6|1
1729808370000|2024-10-24 22:19:30|176876.7|176534.7|176876.7|176534.7|176876.7|176534.7|176876.7|176534.7|1
1729808380000|2024-10-24 22:19:40|176876.6|176534.6|176876.7|176534.7|176876.7|176534.7|176876.6|176534.6|2
1729808390000|2024-10-24 22:19:50|176837.6|176495.6|176837.6|176495.6|176837.6|176495.6|176837.6|176495.6|1
1729808410000|2024-10-24 22:20:10|176837.7|176495.7|176837.7|176495.7|176837.8|176495.8|176837.7|176495.7|3
1729808420000|2024-10-24 22:20:20|176873.1|176531.1|176873.1|176531.1|176873.1|176531.1|176873.1|176531.1|1
1729808430000|2024-10-24 22:20:30|176873.2|176531.2|176873.2|176531.2|176873.2|176531.2|176873.2|176531.2|1
1729808450000|2024-10-24 22:20:50|176837.2|176495.2|176837.2|176495.2|176837.5|176495.5|176837.1|176495.1|4
1729808460000|2024-10-24 22:21:00|176837.1|176495.1|176837.1|176495.1|176837.1|176495.1|176837|176495|3
1729808470000|2024-10-24 22:21:10|176837.2|176495.2|176837.1|176495.1|176837.2|176495.2|176837.1|176495.1|2
1729808480000|2024-10-24 22:21:20|176837.2|176495.2|176875.2|176533.2|176875.2|176533.2|176837.2|176495.2|2
1729808500000|2024-10-24 22:21:40|176837.2|176495.2|176837.2|176495.2|176837.2|176495.2|176837.2|176495.2|1
1729808510000|2024-10-24 22:21:50|176837.1|176495.1|176837.2|176495.2|176837.2|176495.2|176837.1|176495.1|2
1729808520000|2024-10-24 22:22:00|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|1
1729808540000|2024-10-24 22:22:20|176872.1|176530.1|176872.1|176530.1|176872.1|176530.1|176872.1|176530.1|1
1729808550000|2024-10-24 22:22:30|176871.9|176529.9|176871.9|176529.9|176871.9|176529.9|176871.9|176529.9|1
1729808560000|2024-10-24 22:22:40|176837.7|176495.7|176837.8|176495.8|176837.8|176495.8|176837.6|176495.6|4
1729808580000|2024-10-24 22:23:00|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|1
1729808590000|2024-10-24 22:23:10|176871.4|176529.4|176872.4|176530.4|176872.4|176530.4|176871.4|176529.4|2
1729808600000|2024-10-24 22:23:20|176872|176530|176871.8|176529.8|176872|176530|176871.8|176529.8|3
1729808610000|2024-10-24 22:23:30|176871.7|176529.7|176837.8|176495.8|176871.7|176529.7|176837.8|176495.8|2
1729808620000|2024-10-24 22:23:40|176837.7|176495.7|176837.8|176495.8|176837.8|176495.8|176837.7|176495.7|2
1729808630000|2024-10-24 22:23:50|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|1
1729808640000|2024-10-24 22:24:00|176837.8|176495.8|176871|176529|176871|176529|176837.8|176495.8|2
1729808650000|2024-10-24 22:24:10|176871.1|176529.1|176871.1|176529.1|176871.1|176529.1|176871.1|176529.1|1
1729808660000|2024-10-24 22:24:20|176871.2|176529.2|176871.2|176529.2|176871.2|176529.2|176871.2|176529.2|1
1729808670000|2024-10-24 22:24:30|176837.7|176495.7|176837.8|176495.8|176837.8|176495.8|176837.7|176495.7|2
1729808680000|2024-10-24 22:24:40|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|176837.7|176495.7|1
1729808690000|2024-10-24 22:24:50|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|1
1729808700000|2024-10-24 22:25:00|176871.4|176529.4|176871.4|176529.4|176871.4|176529.4|176871.4|176529.4|1
1729808710000|2024-10-24 22:25:10|176871.5|176529.5|176871.5|176529.5|176871.5|176529.5|176871.5|176529.5|1
1729808720000|2024-10-24 22:25:20|176871.4|176529.4|176837.7|176495.7|176871.4|176529.4|176837.7|176495.7|3
1729808730000|2024-10-24 22:25:30|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|1
1729808750000|2024-10-24 22:25:50|176871.4|176529.4|176871.4|176529.4|176871.4|176529.4|176871.4|176529.4|1
1729808770000|2024-10-24 22:26:10|176871.3|176529.3|176871.3|176529.3|176871.3|176529.3|176871.3|176529.3|1
1729808780000|2024-10-24 22:26:20|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|1
1729808810000|2024-10-24 22:26:50|176871.3|176529.3|176871.3|176529.3|176871.3|176529.3|176871.3|176529.3|1
1729808830000|2024-10-24 22:27:10|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|176837.8|176495.8|1
1729808850000|2024-10-24 22:27:30|176830.3|176488.3|176831.9|176489.9|176831.9|176489.9|176830.3|176488.3|4
1729808860000|2024-10-24 22:27:40|176801.4|176459.4|176794.1|176452.1|176801.4|176459.4|176794.1|176452.1|2
1729808870000|2024-10-24 22:27:50|176764.4|176422.4|176763.9|176421.9|176764.4|176422.4|176763.9|176421.9|3
1729808880000|2024-10-24 22:28:00|176763.8|176421.8|176763.7|176421.7|176763.8|176421.8|176763.7|176421.7|2
1729808890000|2024-10-24 22:28:10|176801.5|176459.5|176831.9|176489.9|176831.9|176489.9|176801.5|176459.5|3
1729808900000|2024-10-24 22:28:20|176831.8|176489.8|176831.9|176489.9|176831.9|176489.9|176831.8|176489.8|6
1729808920000|2024-10-24 22:28:40|176831.8|176489.8|176869.3|176527.3|176870.1|176528.1|176831.8|176489.8|4
1729808930000|2024-10-24 22:28:50|176869|176527|176869|176527|176869|176527|176869|176527|1
1729808940000|2024-10-24 22:29:00|176868.9|176526.9|176831.9|176489.9|176868.9|176526.9|176831.9|176489.9|2
1729808970000|2024-10-24 22:29:30|176831.8|176489.8|176869.5|176527.5|176869.5|176527.5|176831.8|176489.8|5
1729808990000|2024-10-24 22:29:50|176869.3|176527.3|176869.3|176527.3|176869.3|176527.3|176869.3|176527.3|1
1729809000000|2024-10-24 22:30:00|176887.7|176545.7|176801.5|176459.5|176887.7|176545.7|176762.8|176420.8|7
1729809010000|2024-10-24 22:30:10|176801.6|176459.6|176801.5|176459.5|176801.6|176459.6|176801.5|176459.5|2
1729809020000|2024-10-24 22:30:20|176801.6|176459.6|176801.5|176459.5|176801.6|176459.6|176801.5|176459.5|4
1729809030000|2024-10-24 22:30:30|176811.3|176469.3|176811.3|176469.3|176811.3|176469.3|176811.3|176469.3|1
1729809040000|2024-10-24 22:30:40|176811.6|176469.6|176812|176470|176812|176470|176811.6|176469.6|2
1729809050000|2024-10-24 22:30:50|176850.6|176508.6|176850.6|176508.6|176850.6|176508.6|176850.6|176508.6|1
1729809060000|2024-10-24 22:31:00|176850.5|176508.5|176850.6|176508.6|176850.6|176508.6|176850.5|176508.5|2
1729809070000|2024-10-24 22:31:10|176850.4|176508.4|176850.6|176508.6|176850.6|176508.6|176850.4|176508.4|2
1729809080000|2024-10-24 22:31:20|176850.5|176508.5|176880.7|176538.7|176880.7|176538.7|176850.5|176508.5|3
1729809090000|2024-10-24 22:31:30|176880.8|176538.8|176880.8|176538.8|176880.8|176538.8|176880.8|176538.8|1
1729809100000|2024-10-24 22:31:40|176880.7|176538.7|176880.7|176538.7|176880.7|176538.7|176880.7|176538.7|1
1729809110000|2024-10-24 22:31:50|176850.5|176508.5|176850.5|176508.5|176850.5|176508.5|176850.1|176508.1|3
1729809130000|2024-10-24 22:32:10|176850.4|176508.4|176850.5|176508.5|176850.5|176508.5|176850.4|176508.4|2
1729809140000|2024-10-24 22:32:20|176850.3|176508.3|176880.4|176538.4|176880.4|176538.4|176850.3|176508.3|3
1729809150000|2024-10-24 22:32:30|176880|176538|176879.8|176537.8|176880|176538|176879.8|176537.8|2
1729809160000|2024-10-24 22:32:40|176879.6|176537.6|176850.6|176508.6|176879.6|176537.6|176850.6|176508.6|2
1729809170000|2024-10-24 22:32:50|176850.3|176508.3|176832|176490|176850.6|176508.6|176832|176490|4
1729809190000|2024-10-24 22:33:10|176831.9|176489.9|176832|176490|176834|176492|176831.9|176489.9|4
1729809200000|2024-10-24 22:33:20|176833.3|176491.3|176833.3|176491.3|176833.3|176491.3|176833.3|176491.3|1
1729809210000|2024-10-24 22:33:30|176832.7|176490.7|176833.3|176491.3|176833.3|176491.3|176832.7|176490.7|2
1729809220000|2024-10-24 22:33:40|176832.8|176490.8|176877.5|176535.5|176878|176536|176832.8|176490.8|4
1729809230000|2024-10-24 22:33:50|176876.5|176534.5|176876.5|176534.5|176876.5|176534.5|176876.5|176534.5|1
1729809240000|2024-10-24 22:34:00|176833.3|176491.3|176833.3|176491.3|176833.3|176491.3|176833.3|176491.3|1
1729809250000|2024-10-24 22:34:10|176833.1|176491.1|176833.3|176491.3|176833.4|176491.4|176833.1|176491.1|4
1729809260000|2024-10-24 22:34:20|176833.5|176491.5|176833.4|176491.4|176833.5|176491.5|176833.4|176491.4|2
1729809270000|2024-10-24 22:34:30|176833.2|176491.2|176833.3|176491.3|176833.3|176491.3|176833.2|176491.2|2
1729809280000|2024-10-24 22:34:40|176876.7|176534.7|176876.7|176534.7|176876.7|176534.7|176876.7|176534.7|1
1729809290000|2024-10-24 22:34:50|176876.4|176534.4|176876|176534|176876.4|176534.4|176876|176534|2
1729809300000|2024-10-24 22:35:00|176876.6|176534.6|176832.4|176490.4|176876.6|176534.6|176832.4|176490.4|4
1729809310000|2024-10-24 22:35:10|176832.6|176490.6|176832.5|176490.5|176832.6|176490.6|176832.5|176490.5|2
1729809320000|2024-10-24 22:35:20|176832.8|176490.8|176832.5|176490.5|176832.8|176490.8|176832.4|176490.4|4
1729809330000|2024-10-24 22:35:30|176832.6|176490.6|176870.4|176528.4|176870.4|176528.4|176832.5|176490.5|3
1729809340000|2024-10-24 22:35:40|176870.6|176528.6|176870.6|176528.6|176870.6|176528.6|176870.6|176528.6|1
1729809350000|2024-10-24 22:35:50|176874|176532|176832.4|176490.4|176874.4|176532.4|176832.4|176490.4|5
1729809360000|2024-10-24 22:36:00|176832.5|176490.5|176832.5|176490.5|176832.6|176490.6|176832.4|176490.4|4
1729809370000|2024-10-24 22:36:10|176832.4|176490.4|176832.4|176490.4|176832.4|176490.4|176832.4|176490.4|1
1729809380000|2024-10-24 22:36:20|176832.5|176490.5|176832.4|176490.4|176832.6|176490.6|176832.4|176490.4|4
1729809390000|2024-10-24 22:36:30|176873.3|176531.3|176873.4|176531.4|176873.4|176531.4|176873.3|176531.3|2
1729809400000|2024-10-24 22:36:40|176873.9|176531.9|176873.9|176531.9|176873.9|176531.9|176873.9|176531.9|1
1729809410000|2024-10-24 22:36:50|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|1
1729809430000|2024-10-24 22:37:10|176832.8|176490.8|176832.7|176490.7|176832.8|176490.8|176832.7|176490.7|2
1729809440000|2024-10-24 22:37:20|176832.8|176490.8|176873.8|176531.8|176873.8|176531.8|176832.7|176490.7|3
1729809450000|2024-10-24 22:37:30|176874|176532|176874|176532|176874|176532|176874|176532|1
1729809460000|2024-10-24 22:37:40|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|1
1729809470000|2024-10-24 22:37:50|176832.5|176490.5|176832.6|176490.6|176832.9|176490.9|176832.5|176490.5|4
1729809480000|2024-10-24 22:38:00|176832.7|176490.7|176832.7|176490.7|176832.9|176490.9|176832.6|176490.6|4
1729809500000|2024-10-24 22:38:20|176873.7|176531.7|176873.2|176531.2|176873.7|176531.7|176873.2|176531.2|2
1729809510000|2024-10-24 22:38:30|176873|176531|176873|176531|176873|176531|176873|176531|1
1729809520000|2024-10-24 22:38:40|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|1
1729809530000|2024-10-24 22:38:50|176832.4|176490.4|176832.7|176490.7|176832.7|176490.7|176832.4|176490.4|2
1729809550000|2024-10-24 22:39:10|176873.3|176531.3|176872.8|176530.8|176873.3|176531.3|176872.8|176530.8|2
1729809570000|2024-10-24 22:39:30|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|1
1729809600000|2024-10-24 22:40:00|176832.6|176490.6|176872.8|176530.8|176872.8|176530.8|176832.6|176490.6|5
1729809620000|2024-10-24 22:40:20|176872.6|176530.6|176872.6|176530.6|176872.6|176530.6|176872.6|176530.6|1
1729809630000|2024-10-24 22:40:30|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|1
1729809640000|2024-10-24 22:40:40|176832.6|176490.6|176832.7|176490.7|176832.7|176490.7|176832.6|176490.6|2
1729809660000|2024-10-24 22:41:00|176872.9|176530.9|176872.9|176530.9|176872.9|176530.9|176872.9|176530.9|1
1729809670000|2024-10-24 22:41:10|176872.5|176530.5|176872.5|176530.5|176872.5|176530.5|176872.5|176530.5|1
1729809680000|2024-10-24 22:41:20|176872.2|176530.2|176832.7|176490.7|176872.2|176530.2|176832.7|176490.7|2
1729809690000|2024-10-24 22:41:30|176832.5|176490.5|176832.7|176490.7|176832.7|176490.7|176832.5|176490.5|2
1729809700000|2024-10-24 22:41:40|176832.6|176490.6|176832.7|176490.7|176832.7|176490.7|176832.6|176490.6|2
1729809710000|2024-10-24 22:41:50|176832.6|176490.6|176832.7|176490.7|176832.7|176490.7|176832.6|176490.6|2
1729809720000|2024-10-24 22:42:00|176872.2|176530.2|176872.1|176530.1|176872.2|176530.2|176872.1|176530.1|2
1729809730000|2024-10-24 22:42:10|176872.3|176530.3|176872.3|176530.3|176872.3|176530.3|176872.3|176530.3|1
1729809740000|2024-10-24 22:42:20|176832|176490|176832|176490|176832|176490|176832|176490|1
1729809770000|2024-10-24 22:42:50|176831.9|176489.9|176870|176528|176870|176528|176831.9|176489.9|3
1729809780000|2024-10-24 22:43:00|176871.2|176529.2|176871.2|176529.2|176871.2|176529.2|176871.2|176529.2|1
1729809790000|2024-10-24 22:43:10|176869.9|176527.9|176832|176490|176869.9|176527.9|176831.9|176489.9|4
1729809810000|2024-10-24 22:43:30|176832.3|176490.3|176832|176490|176832.3|176490.3|176832|176490|2
1729809830000|2024-10-24 22:43:50|176869.7|176527.7|176870.3|176528.3|176870.3|176528.3|176869.7|176527.7|2
1729809840000|2024-10-24 22:44:00|176870.6|176528.6|176870.3|176528.3|176870.6|176528.6|176870.3|176528.3|2
1729809850000|2024-10-24 22:44:10|176870.8|176528.8|176832|176490|176870.8|176528.8|176832|176490|4
1729809860000|2024-10-24 22:44:20|176832.1|176490.1|176832|176490|176832.1|176490.1|176832|176490|4
1729809870000|2024-10-24 22:44:30|176831.9|176489.9|176832|176490|176832|176490|176831.9|176489.9|2
1729809890000|2024-10-24 22:44:50|176870.3|176528.3|176870.3|176528.3|176870.3|176528.3|176870.3|176528.3|1
1729809900000|2024-10-24 22:45:00|176832|176490|176832|176490|176832|176490|176832|176490|1
1729809930000|2024-10-24 22:45:30|176870|176528|176870|176528|176870|176528|176870|176528|1
1729809940000|2024-10-24 22:45:40|176869.8|176527.8|176869.9|176527.9|176869.9|176527.9|176869.8|176527.8|2
1729809950000|2024-10-24 22:45:50|176870.1|176528.1|176870.1|176528.1|176870.1|176528.1|176870.1|176528.1|1
1729809960000|2024-10-24 22:46:00|176833.6|176491.6|176833.6|176491.6|176833.8|176491.8|176833.6|176491.6|3
1729809980000|2024-10-24 22:46:20|176838.1|176496.1|176835.7|176493.7|176838.1|176496.1|176835.7|176493.7|2
1729809990000|2024-10-24 22:46:30|176878.2|176536.2|176878.2|176536.2|176878.2|176536.2|176878.2|176536.2|1
1729810000000|2024-10-24 22:46:40|176878.4|176536.4|176878.4|176536.4|176878.4|176536.4|176878.4|176536.4|1
1729810010000|2024-10-24 22:46:50|176835.7|176493.7|176835.7|176493.7|176835.7|176493.7|176835.7|176493.7|1
1729810020000|2024-10-24 22:47:00|176836.7|176494.7|176835.7|176493.7|176836.7|176494.7|176835.7|176493.7|2
1729810030000|2024-10-24 22:47:10|176835.8|176493.8|176835.7|176493.7|176835.8|176493.8|176835.7|176493.7|2
1729810040000|2024-10-24 22:47:20|176836.5|176494.5|176840|176498|176840.1|176498.1|176836.5|176494.5|4
1729810050000|2024-10-24 22:47:30|176875|176533|176766.4|176424.4|176876.3|176534.3|176766.2|176424.2|4
1729810060000|2024-10-24 22:47:40|176766.6|176424.6|176767|176425|176767|176425|176766.6|176424.6|3
1729810070000|2024-10-24 22:47:50|176767.1|176425.1|176804.9|176462.9|176804.9|176462.9|176767.1|176425.1|2
1729810080000|2024-10-24 22:48:00|176838.8|176496.8|176838.8|176496.8|176838.8|176496.8|176838.8|176496.8|1
1729810090000|2024-10-24 22:48:10|176838.9|176496.9|176838.8|176496.8|176838.9|176496.9|176838.6|176496.6|4
1729810100000|2024-10-24 22:48:20|176838.3|176496.3|176880.7|176538.7|176880.7|176538.7|176838.3|176496.3|3
1729810110000|2024-10-24 22:48:30|176880.6|176538.6|176880.7|176538.7|176880.7|176538.7|176880.6|176538.6|2
1729810120000|2024-10-24 22:48:40|176881.1|176539.1|176838.4|176496.4|176881.1|176539.1|176838.4|176496.4|2
1729810130000|2024-10-24 22:48:50|176839.5|176497.5|176839.5|176497.5|176839.5|176497.5|176839.4|176497.4|3
1729810140000|2024-10-24 22:49:00|176838.7|176496.7|176804.9|176462.9|176838.7|176496.7|176804.8|176462.8|3
1729810160000|2024-10-24 22:49:20|176767.2|176425.2|176767.2|176425.2|176767.2|176425.2|176767.2|176425.2|1
1729810170000|2024-10-24 22:49:30|176760.9|176418.9|176761.1|176419.1|176761.1|176419.1|176760.9|176418.9|2
1729810180000|2024-10-24 22:49:40|176761.7|176419.7|176838.7|176496.7|176838.8|176496.8|176761.7|176419.7|4
1729810190000|2024-10-24 22:49:50|176839|176497|176838.7|176496.7|176839|176497|176838.7|176496.7|2
1729810200000|2024-10-24 22:50:00|176838.6|176496.6|176838.7|176496.7|176838.7|176496.7|176838.5|176496.5|4
1729810220000|2024-10-24 22:50:20|176882.7|176540.7|176882.7|176540.7|176882.7|176540.7|176882.7|176540.7|1
1729810230000|2024-10-24 22:50:30|176882.8|176540.8|176838.7|176496.7|176882.8|176540.8|176838.7|176496.7|2
1729810240000|2024-10-24 22:50:40|176838.8|176496.8|176838.7|176496.7|176838.8|176496.8|176838.7|176496.7|2
1729810250000|2024-10-24 22:50:50|176838.9|176496.9|176838.7|176496.7|176838.9|176496.9|176838.7|176496.7|2
1729810260000|2024-10-24 22:51:00|176838.8|176496.8|176838.7|176496.7|176838.8|176496.8|176838.7|176496.7|2
1729810270000|2024-10-24 22:51:10|176883.7|176541.7|176883.8|176541.8|176883.8|176541.8|176883.7|176541.7|2
1729810280000|2024-10-24 22:51:20|176883.9|176541.9|176883.9|176541.9|176883.9|176541.9|176883.9|176541.9|1
1729810290000|2024-10-24 22:51:30|176887.7|176545.7|176838.7|176496.7|176887.7|176545.7|176838.7|176496.7|4
1729810300000|2024-10-24 22:51:40|176838.4|176496.4|176838.7|176496.7|176838.7|176496.7|176838.4|176496.4|2
1729810310000|2024-10-24 22:51:50|176838.4|176496.4|176838.7|176496.7|176838.7|176496.7|176838.4|176496.4|4
1729810320000|2024-10-24 22:52:00|176882.7|176540.7|176882|176540|176882.7|176540.7|176882|176540|2
1729810340000|2024-10-24 22:52:20|176838.3|176496.3|176838.3|176496.3|176838.3|176496.3|176838.3|176496.3|1
1729810350000|2024-10-24 22:52:30|176839.4|176497.4|176832.8|176490.8|176839.4|176497.4|176832.8|176490.8|2
1729810360000|2024-10-24 22:52:40|176832.4|176490.4|176832.8|176490.8|176832.8|176490.8|176832.4|176490.4|2
1729810380000|2024-10-24 22:53:00|176876.3|176534.3|176876|176534|176876.3|176534.3|176876|176534|2
1729810390000|2024-10-24 22:53:10|176875.9|176533.9|176875.9|176533.9|176875.9|176533.9|176875.9|176533.9|1
1729810400000|2024-10-24 22:53:20|176832.8|176490.8|176832.9|176490.9|176832.9|176490.9|176832.8|176490.8|2
1729810410000|2024-10-24 22:53:30|176832.2|176490.2|176835.2|176493.2|176835.2|176493.2|176832.2|176490.2|3
1729810430000|2024-10-24 22:53:50|176834.9|176492.9|176879.5|176537.5|176879.5|176537.5|176834.9|176492.9|3
1729810440000|2024-10-24 22:54:00|176879|176537|176879|176537|176879|176537|176879|176537|1
1729810450000|2024-10-24 22:54:10|176878.7|176536.7|176832.7|176490.7|176878.7|176536.7|176832.7|176490.7|3
1729810460000|2024-10-24 22:54:20|176833|176491|176832.7|176490.7|176833|176491|176832.7|176490.7|4
1729810470000|2024-10-24 22:54:30|176832.8|176490.8|176832.7|176490.7|176832.8|176490.8|176832.7|176490.7|2
1729810480000|2024-10-24 22:54:40|176832.8|176490.8|176832.7|176490.7|176832.8|176490.8|176832.7|176490.7|2
1729810490000|2024-10-24 22:54:50|176876.5|176534.5|176876.5|176534.5|176876.5|176534.5|176876.5|176534.5|1
1729810500000|2024-10-24 22:55:00|176876.4|176534.4|176876.4|176534.4|176876.4|176534.4|176876.4|176534.4|1
1729810510000|2024-10-24 22:55:10|176876.8|176534.8|176832.7|176490.7|176876.8|176534.8|176832.3|176490.3|4
1729810530000|2024-10-24 22:55:30|176832.6|176490.6|176832.7|176490.7|176832.7|176490.7|176832.6|176490.6|2
1729810540000|2024-10-24 22:55:40|176874.4|176532.4|176874.1|176532.1|176874.4|176532.4|176874.1|176532.1|2
1729810550000|2024-10-24 22:55:50|176873.5|176531.5|176873.1|176531.1|176873.5|176531.5|176873.1|176531.1|2
1729810560000|2024-10-24 22:56:00|176872.5|176530.5|176832.7|176490.7|176873|176531|176832.7|176490.7|3
1729810580000|2024-10-24 22:56:20|176832|176490|176832.7|176490.7|176832.7|176490.7|176832|176490|2
1729810590000|2024-10-24 22:56:30|176874.2|176532.2|176874.2|176532.2|176874.2|176532.2|176874.2|176532.2|1
1729810600000|2024-10-24 22:56:40|176874.1|176532.1|176874.1|176532.1|176874.1|176532.1|176874.1|176532.1|1
1729810610000|2024-10-24 22:56:50|176873.9|176531.9|176873.8|176531.8|176873.9|176531.9|176873.8|176531.8|2
1729810620000|2024-10-24 22:57:00|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|176832.7|176490.7|1
1729810630000|2024-10-24 22:57:10|176833.1|176491.1|176832.7|176490.7|176833.1|176491.1|176832.7|176490.7|2
1729810640000|2024-10-24 22:57:20|176832.6|176490.6|176832.4|176490.4|176832.7|176490.7|176832.4|176490.4|3
1729810650000|2024-10-24 22:57:30|176871.3|176529.3|176871.5|176529.5|176871.5|176529.5|176871.3|176529.3|2
1729810660000|2024-10-24 22:57:40|176871.2|176529.2|176871.2|176529.2|176871.2|176529.2|176871.2|176529.2|1
1729810670000|2024-10-24 22:57:50|176871.6|176529.6|176832.4|176490.4|176871.6|176529.6|176832.4|176490.4|3
1729810680000|2024-10-24 22:58:00|176832.5|176490.5|176800.6|176458.6|176832.5|176490.5|176800.6|176458.6|3
1729810690000|2024-10-24 22:58:10|176800.5|176458.5|176800.7|176458.7|176800.8|176458.8|176800.5|176458.5|5
1729810700000|2024-10-24 22:58:20|176800.6|176458.6|176763.4|176421.4|176801.5|176459.5|176763.4|176421.4|3
1729810710000|2024-10-24 22:58:30|176747.1|176405.1|176747|176405|176747.1|176405.1|176747|176405|2
1729810730000|2024-10-24 22:58:50|176832|176490|176832|176490|176832|176490|176832|176490|1
1729810740000|2024-10-24 22:59:00|176832.1|176490.1|176832|176490|176832.2|176490.2|176832|176490|4
1729810760000|2024-10-24 22:59:20|176875.1|176533.1|176875.1|176533.1|176875.1|176533.1|176875.1|176533.1|1
1729810780000|2024-10-24 22:59:40|176876.8|176534.8|176831.9|176489.9|176876.8|176534.8|176831.9|176489.9|2
1729810790000|2024-10-24 22:59:50|176832|176490|176832|176490|176832|176490|176832|176490|1
1729810800000|2024-10-24 23:00:00|176834|176492|176834|176492|176834|176492|176834|176492|1
1729810810000|2024-10-24 23:00:10|176816|176474|176795.7|176453.7|176816|176474|176795.7|176453.7|5
1729810820000|2024-10-24 23:00:20|176796.2|176454.2|176795.7|176453.7|176796.5|176454.5|176795.7|176453.7|6
1729810830000|2024-10-24 23:00:30|176796.6|176454.6|176795.7|176453.7|176796.6|176454.6|176795.7|176453.7|3
1729810840000|2024-10-24 23:00:40|176796.1|176454.1|176814.4|176472.4|176814.4|176472.4|176792.9|176450.9|5
1729810850000|2024-10-24 23:00:50|176811.5|176469.5|176811.5|176469.5|176813.5|176471.5|176811.5|176469.5|5
1729810860000|2024-10-24 23:01:00|176792.9|176450.9|176796.9|176454.9|176797.2|176455.2|176792.9|176450.9|6
1729810870000|2024-10-24 23:01:10|176797.4|176455.4|176800|176458|176800|176458|176797|176455|6
1729810880000|2024-10-24 23:01:20|176800.4|176458.4|176800|176458|176800.4|176458.4|176800|176458|6
1729810890000|2024-10-24 23:01:30|176810.1|176468.1|176811.9|176469.9|176811.9|176469.9|176790.3|176448.3|4
1729810900000|2024-10-24 23:01:40|176811.8|176469.8|176811.9|176469.9|176811.9|176469.9|176811.8|176469.8|2
1729810910000|2024-10-24 23:01:50|176812.2|176470.2|176811.9|176469.9|176812.2|176470.2|176811.8|176469.8|5
1729810920000|2024-10-24 23:02:00|176806.6|176464.6|176806.9|176464.9|176807.3|176465.3|176806.6|176464.6|4
1729810930000|2024-10-24 23:02:10|176807.1|176465.1|176806.9|176464.9|176807.1|176465.1|176806.9|176464.9|2
1729810940000|2024-10-24 23:02:20|176807|176465|176806.9|176464.9|176807.3|176465.3|176806.8|176464.8|8
1729810950000|2024-10-24 23:02:30|176812|176477.6|176803.9|176477.7|176812|176477.7|176803.9|176477.6|4
1729810960000|2024-10-24 23:02:40|176803.7|176477.9|176804|176477.6|176804|176477.9|176803.7|176477.6|4
1729810970000|2024-10-24 23:02:50|176802.5|176479.1|176806.8|176464.8|176806.8|176479.4|176802.3|176464.8|4
1729810980000|2024-10-24 23:03:00|176806.7|176464.7|176797.4|176455.4|176806.7|176464.7|176797.4|176455.4|6
1729810990000|2024-10-24 23:03:10|176797.7|176455.7|176797.6|176455.6|176797.7|176455.7|176797.6|176455.6|2
1729811000000|2024-10-24 23:03:20|176797.5|176455.5|176788.3|176465.1|176797.6|176465.1|176788.3|176455.5|5
1729811010000|2024-10-24 23:03:30|176788.1|176465.3|176796.1|176485.8|176797.2|176485.8|176788.1|176465.3|6
1729811020000|2024-10-24 23:03:40|176795.1|176486.7|176794.9|176486.9|176795.1|176486.9|176794.9|176486.7|3
1729811030000|2024-10-24 23:03:50|176807|176465|176811.4|176469.4|176811.6|176469.6|176807|176465|6
1729811040000|2024-10-24 23:04:00|176811.5|176469.5|176800.3|176458.3|176811.5|176469.5|176800.2|176458.2|5
1729811050000|2024-10-24 23:04:10|176800.4|176458.4|176800.3|176458.3|176800.4|176458.4|176800.3|176458.3|2
1729811060000|2024-10-24 23:04:20|176791.7|176480.3|176791.1|176480.6|176791.7|176480.6|176791.1|176480.3|5
1729811070000|2024-10-24 23:04:30|176797.2|176480.7|176796.6|176498.6|176797.2|176498.6|176796.6|176480.7|5
1729811080000|2024-10-24 23:04:40|176796.1|176499.1|176811.4|176469.4|176811.4|176499.1|176796.1|176469.4|3
1729811090000|2024-10-24 23:04:50|176811.5|176469.5|176811.4|176469.4|176811.5|176469.5|176811.4|176469.4|2
1729811100000|2024-10-24 23:05:00|176811.5|176469.5|176812.8|176470.8|176812.8|176470.8|176811.4|176469.4|5
1729811110000|2024-10-24 23:05:10|176809.8|176471.5|176783.2|176489.6|176809.8|176489.6|176783.2|176464.2|5
1729811120000|2024-10-24 23:05:20|176783|176489.9|176782.6|176490.2|176783|176490.2|176782.6|176489.9|5
1729811130000|2024-10-24 23:05:30|176782.3|176490.3|176782.2|176490.6|176782.3|176490.6|176782.2|176490.3|5
1729811140000|2024-10-24 23:05:40|176801.4|176465|176801.1|176465.2|176801.4|176465.2|176801.1|176465|5
1729811150000|2024-10-24 23:05:50|176800.9|176465.3|176800.9|176465.5|176800.9|176465.5|176800.9|176465.3|3
1729811160000|2024-10-24 23:06:00|176801.1|176465.3|176801.1|176465.2|176801.1|176465.3|176801.1|176465.2|3
1729811170000|2024-10-24 23:06:10|176781.8|176491.1|176781.7|176491.1|176781.8|176491.1|176781.7|176491.1|2
1729811180000|2024-10-24 23:06:20|176781.5|176491.4|176781.4|176491.4|176781.5|176491.4|176781.4|176491.4|3
1729811190000|2024-10-24 23:06:30|176781.3|176491.5|176800.7|176465.6|176800.8|176491.5|176781.3|176465.6|4
1729811200000|2024-10-24 23:06:40|176800.6|176465.7|176800.6|176465.8|176800.6|176465.8|176800.6|176465.7|3
1729811210000|2024-10-24 23:06:50|176800.7|176465.6|176801.1|176465.3|176801.1|176465.6|176800.7|176465.3|6
1729811220000|2024-10-24 23:07:00|176792.2|176457.6|176780.8|176476.1|176792.2|176476.1|176780.8|176457.6|2
1729811230000|2024-10-24 23:07:10|176780.7|176476.2|176780.7|176476.2|176780.7|176476.2|176780.7|176476.2|2
1729811240000|2024-10-24 23:07:20|176780.6|176476.3|176780.6|176476.3|176780.6|176476.3|176780.6|176476.3|2
1729811250000|2024-10-24 23:07:30|176792.1|176457.7|176800.8|176465.6|176800.9|176465.6|176792.1|176457.7|3
1729811260000|2024-10-24 23:07:40|176800.7|176465.7|176800.7|176465.7|176800.7|176465.7|176800.7|176465.7|2
1729811270000|2024-10-24 23:07:50||176465.8||176465.8||176465.8||176465.8|1
1729811280000|2024-10-24 23:08:00|176800.6|176491.8|176781.3|176491.5|176800.6|176491.8|176781|176491.5|5
1729811290000|2024-10-24 23:08:10|176793.1|176503.1|176793.8|176503|176793.8|176503.1|176793.1|176503|3
1729811300000|2024-10-24 23:08:20|176794|176502.8|176816.7|176474.7|176816.7|176502.8|176794|176474.7|2
1729811320000|2024-10-24 23:08:40|176816.6|176474.6|176816.7|176474.7|176816.7|176474.7|176816.6|176474.6|2
1729811330000|2024-10-24 23:08:50|176816.6|176474.6|176794.7|176501.9|176816.7|176501.9|176794.7|176474.6|3
1729811340000|2024-10-24 23:09:00|176794.9|176501.8|176795.2|176501.6|176795.2|176501.8|176794.9|176501.6|5
1729811350000|2024-10-24 23:09:10|176795.3|176501.5|176795.2|176501.6|176795.3|176501.6|176795.2|176501.5|3
1729811360000|2024-10-24 23:09:20|176816.7|176474.7|176816.7|176474.7|176816.7|176474.7|176816.7|176474.7|1
1729811370000|2024-10-24 23:09:30|176816.6|176474.6|176816.7|176474.7|176816.7|176474.7|176816.6|176474.6|2
1729811390000|2024-10-24 23:09:50|176795|176501.9|176794.9|176501.9|176795|176501.9|176794.9|176501.9|2
1729811400000|2024-10-24 23:10:00|176794.7|176502|176794.7|176502|176794.7|176502|176794.7|176502|2
1729811410000|2024-10-24 23:10:10|176794.6|176472.6|176809.9|176472.9|176810.1|176472.9|176794.6|176472.6|5
1729811420000|2024-10-24 23:10:20|176809.8|176473|176809.6|176473.1|176809.8|176473.1|176809.6|176473|4
1729811430000|2024-10-24 23:10:30|176809.5|176473.3|176809.4|176473.4|176809.5|176473.4|176809.4|176473.3|4
1729811440000|2024-10-24 23:10:40|176809.3|176473.6|176793.2|176503.6|176809.3|176503.6|176793.2|176473.6|6
1729811450000|2024-10-24 23:10:50|176793.1|176503.7|176792.8|176503.8|176793.1|176503.8|176792.8|176503.7|5
1729811460000|2024-10-24 23:11:00|176792.7|176504|176792.6|176504.1|176792.7|176504.1|176792.6|176504|4
1729811470000|2024-10-24 23:11:10|176808.8|176474|176808.6|176474.2|176808.8|176474.2|176808.6|176474|4
1729811480000|2024-10-24 23:11:20|176808.5|176474.3|176808.4|176474.4|176808.5|176474.4|176808.4|176474.3|4
1729811490000|2024-10-24 23:11:30|176808.3|176474.5|176808.3|176474.5|176808.3|176474.5|176808.3|176474.5|2
1729811500000|2024-10-24 23:11:40|176791.9|176504.9|176791.7|176505|176791.9|176505|176791.7|176504.9|4
1729811510000|2024-10-24 23:11:50|176791.6|176505.2|176791.5|176505.2|176791.6|176505.2|176791.5|176505.2|2
1729811520000|2024-10-24 23:12:00|176808|176474.8|176808|176474.8|176808|176474.8|176808|176474.8|1
1729811530000|2024-10-24 23:12:10|176807.9|176474.9|176807.8|176474.9|176807.9|176474.9|176807.8|176474.9|2
1729811540000|2024-10-24 23:12:20|176804.4|176475|176796.7|176467.9|176804.4|176475.4|176796.7|176467.9|4
1729811550000|2024-10-24 23:12:30|176779.6|176494.3|176779.6|176494.3|176779.6|176494.3|176779.6|176494.3|1
1729811560000|2024-10-24 23:12:40|176790.9|176505.8|176790.9|176505.8|176790.9|176505.8|176790.9|176505.8|2
1729811570000|2024-10-24 23:12:50|176790.8||176790.8||176790.8||176790.8||1
1729811580000|2024-10-24 23:13:00|176804.4|176475.6|176802.5|176468|176804.4|176475.6|176796.8|176468|3
1729811590000|2024-10-24 23:13:10|176810.1|176475.7|176810|176475.7|176810.1|176475.7|176810|176475.7|3
1729811600000|2024-10-24 23:13:20|176810.1|176475.6|176810.1|176475.6|176810.1|176475.6|176810.1|176475.6|1
1729811610000|2024-10-24 23:13:30|176790.9|176505.8|176791|176505.6|176791|176505.8|176790.9|176505.6|3
1729811620000|2024-10-24 23:13:40|176779.7|176494.1|176779.8|176494.1|176779.8|176494.1|176779.7|176494.1|2
1729811630000|2024-10-24 23:13:50|176791.4|176505.3|176810.6|176475.1|176810.6|176505.3|176791.4|176475.1|6
1729811640000|2024-10-24 23:14:00|176810.7|176475|176810.8|176474.9|176810.8|176475|176810.7|176474.9|3
1729811650000|2024-10-24 23:14:10|176810.9|176474.8|176811|176474.7|176811|176474.8|176810.9|176474.7|4
1729811660000|2024-10-24 23:14:20|176762|176527.4|176758.2|176523.5|176762|176527.4|176758.2|176523.5|3
1729811670000|2024-10-24 23:14:30|176762.1|176527.3|176762.3|176527.2|176762.3|176527.3|176762.1|176527.2|4
1729811680000|2024-10-24 23:14:40|176762.2|176527.3|176762.2|176527.3|176762.2|176527.3|176762.2|176527.3|2
1729811690000|2024-10-24 23:14:50|176792.9|176504.2|176792.4|176504.8|176792.9|176504.8|176792.4|176504.2|5
1729811700000|2024-10-24 23:15:00|176792.2|176505|176787.8|176485.3|176792.2|176505|176787.8|176485.3|3
1729811710000|2024-10-24 23:15:10|176765.2|176506.2|176765.2|176506.2|176765.2|176506.2|176765.2|176506.2|1
1729811720000|2024-10-24 23:15:20||176506.3||176506.3||176506.3||176506.3|1
1729811730000|2024-10-24 23:15:30|176760.6|176526.6|176760.6|176526.6|176760.6|176526.6|176760.6|176526.6|1
1729811740000|2024-10-24 23:15:40|176760.5|176506|176791.6|176506|176791.7|176506|176760.5|176506|3
1729811750000|2024-10-24 23:15:50|176791.4|176506.3|176791.3|176506.4|176791.4|176506.4|176791.3|176506.3|4
1729811760000|2024-10-24 23:16:00|176791.1|176506.5|176791|176506.6|176791.1|176506.6|176791|176506.5|4
1729811770000|2024-10-24 23:16:10|176760.9|176527.5|176760.8|176527.6|176760.9|176527.6|176760.8|176527.5|3
1729811780000|2024-10-24 23:16:20|176760.7|176527.7|176760.7|176527.7|176760.7|176527.7|176760.7|176527.7|2
1729811790000|2024-10-24 23:16:30|176760.6|176527.8|176760.6|176527.8|176760.6|176527.8|176760.6|176527.8|2
1729811800000|2024-10-24 23:16:40|176790.2|176507.5|176790.2|176507.5|176790.2|176507.5|176790.2|176507.5|1
1729811810000|2024-10-24 23:16:50|176790.9|176506.7|176790.9|176506.7|176790.9|176506.7|176790.9|176506.7|2
1729811820000|2024-10-24 23:17:00|176791.6|176506|176761.8|176527.6|176791.6|176527.8|176761.6|176506|5
1729811830000|2024-10-24 23:17:10|176761.7|176527.7|176761.7|176527.7|176761.7|176527.7|176761.7|176527.7|2
1729811840000|2024-10-24 23:17:20|176761.6|176527.8|176761.5|176527.9|176761.6|176527.9|176761.5|176527.8|4
1729811850000|2024-10-24 23:17:30|176762.7|176528.9|176794.6|176509.6|176794.9|176528.9|176762.7|176509.6|4
1729811860000|2024-10-24 23:17:40|176794.5|176509.7|176794.3|176509.8|176794.5|176509.8|176794.3|176509.7|4
1729811870000|2024-10-24 23:17:50|176794.2|176510|176794.1|176510.1|176794.2|176510.1|176794.1|176510|3
1729811880000|2024-10-24 23:18:00|176763.6|176530.3|176763.5|176530.4|176763.6|176530.4|176763.5|176530.3|3
1729811900000|2024-10-24 23:18:20|176763.4|176530.5|176763.4|176530.5|176763.4|176530.5|176763.4|176530.5|2
1729811910000|2024-10-24 23:18:30|176793.6|176510.7|176793.1|176510.5|176793.6|176510.7|176793.1|176510.5|4
1729811920000|2024-10-24 23:18:40|176793|176510.6|176793|176510.7|176793|176510.7|176793|176510.6|3
1729811930000|2024-10-24 23:18:50|176763.3|176530.6|176763.3|176530.7|176763.3|176530.7|176763.3|176530.6|2
1729811960000|2024-10-24 23:19:20|176792.8|176511|176792.7|176511|176792.8|176511|176792.7|176511|2
1729811980000|2024-10-24 23:19:40|176792.6|176511.1|176792.6|176511.1|176792.6|176511.1|176792.6|176511.1|2
1729811990000|2024-10-24 23:19:50|176762.3|176529.9|176762.2|176530|176762.3|176530|176762.2|176529.9|3
1729812020000|2024-10-24 23:20:20|176792.3|176511.4|176792.3|176511.4|176792.3|176511.4|176792.3|176511.4|1
1729812030000|2024-10-24 23:20:30|176792|176510.8|176792|176510.8|176792|176510.8|176792|176510.8|2
1729812040000|2024-10-24 23:20:40|176761.5|176528.6|176761.7|176528.4|176761.7|176528.6|176761.5|176528.4|3
1729812050000|2024-10-24 23:20:50||176528.3||176528.1||176528.3||176528.1|2
1729812060000|2024-10-24 23:21:00|176762|176528|176762.1|176528|176762.1|176528|176762|176528|3
1729812070000|2024-10-24 23:21:10|176762.2|176527.9|176795.5|176507.4|176795.5|176527.9|176762.2|176507.4|4
1729812080000|2024-10-24 23:21:20|176784.2|176496.5|176784|176496.7|176784.2|176496.7|176784|176496.5|4
1729812090000|2024-10-24 23:21:30|176783.7|176496.9|176783.7|176496.9|176783.7|176496.9|176783.7|176496.9|2
1729812100000|2024-10-24 23:21:40|176755|176520.8|176754.7|176521|176755|176521|176754.7|176520.8|5
1729812110000|2024-10-24 23:21:50||176521.1||176521.1||176521.1||176521.1|1
1729812120000|2024-10-24 23:22:00|176754.5|176521.2|176754.5|176521.3|176754.5|176521.3|176754.5|176521.2|3
1729812130000|2024-10-24 23:22:10|176782.2|176498.5|176781.9|176498.8|176782.2|176498.8|176781.9|176498.5|3
1729812140000|2024-10-24 23:22:20|176781.7|176498.9|176781.8|176498.8|176781.8|176498.9|176781.7|176498.8|4
1729812150000|2024-10-24 23:22:30|176781.9|176498.7|176754.4|176521.4|176781.9|176521.4|176754.4|176498.7|3
1729812160000|2024-10-24 23:22:40|176754.5|176521.3|176754.5|176521.3|176754.5|176521.3|176754.5|176521.3|2
1729812170000|2024-10-24 23:22:50||176521.2||176521.2||176521.2||176521.2|1
1729812180000|2024-10-24 23:23:00|176754.6|176498.2|176782.5|176498.2|176782.5|176498.2|176754.6|176498.2|2
1729812190000|2024-10-24 23:23:10|176782.6|176498.1|176782.6|176498.1|176782.6|176498.1|176782.6|176498.1|2
1729812200000|2024-10-24 23:23:20|176782.7|176498|176782.7|176497.9|176782.7|176498|176782.7|176497.9|3
1729812210000|2024-10-24 23:23:30|176754.6|176521.1|176754.7|176521.1|176754.7|176521.1|176754.6|176521.1|2
1729812220000|2024-10-24 23:23:40|176754.8|176520.9|176754.8|176521|176754.8|176521|176754.8|176520.9|3
1729812230000|2024-10-24 23:23:50|176754.6|176521.1|176754.6|176521.2|176754.6|176521.2|176754.6|176521.1|2
1729812240000|2024-10-24 23:24:00|176782.5|176498.2|176782.1|176498.6|176782.5|176498.6|176782.1|176498.2|3
1729812250000|2024-10-24 23:24:10|176781.9|176498.8|176781.5|176499.1|176781.9|176499.1|176781.5|176498.8|5
1729812260000|2024-10-24 23:24:20|176781.3|176499.3|176754.2|176521.6|176781.3|176521.6|176754.2|176499.3|2
1729812270000|2024-10-24 23:24:30|176754.1|176521.7|176754|176521.8|176754.1|176521.8|176754|176521.7|4
1729812300000|2024-10-24 23:25:00|176780.7|176500.1|176780.1|176482|176780.7|176500.1|176780.1|176482|4
1729812310000|2024-10-24 23:25:10|176780.2|176481.9|176780.5|176481.7|176780.5|176481.9|176780.2|176481.7|3
1729812320000|2024-10-24 23:25:20|176760.3|176502.7|176760.4|176502.6|176760.4|176502.7|176760.3|176502.6|2
1729812330000|2024-10-24 23:25:30|176754.2|176521.4|176754.4|176521.4|176754.4|176521.4|176754.2|176521.4|2
1729812340000|2024-10-24 23:25:40|176754.5|176521.3|176754.5|176521.3|176754.5|176521.3|176754.5|176521.3|1
1729812350000|2024-10-24 23:25:50|176782.5|176498.1|176782.5|176498.1|176782.5|176498.1|176782.5|176498.1|1
1729812360000|2024-10-24 23:26:00|176783.4|176497.3|176783.4|176497.3|176783.4|176497.3|176783.4|176497.3|1
1729812370000|2024-10-24 23:26:10|176783|176497.7|176754.7|176521.1|176783|176521.1|176754.7|176497.7|5
1729812380000|2024-10-24 23:26:20|176754.6|176521.2|176754.6|176521.2|176754.6|176521.2|176754.6|176521.2|2
1729812390000|2024-10-24 23:26:30|176754.5|176521.3|176754.4|176521.4|176754.5|176521.4|176754.4|176521.3|3
1729812400000|2024-10-24 23:26:40|176782|176498.9|176781.8|176498.9|176782|176498.9|176781.8|176498.9|2
1729812410000|2024-10-24 23:26:50|176781.6|176499.1|176781.4|176499.3|176781.6|176499.3|176781.4|176499.1|4
1729812420000|2024-10-24 23:27:00|176781.3|176499.4|176781.3|176499.4|176781.3|176499.4|176781.3|176499.4|2
1729812430000|2024-10-24 23:27:10|176754.2|176521.6|176754.1|176521.6|176754.2|176521.6|176754.1|176521.6|2
1729812440000|2024-10-24 23:27:20|176754|176521.7|176754|176521.7|176754|176521.7|176754|176521.7|2
1729812460000|2024-10-24 23:27:40|176780.8|176500|176780.8|176499.8|176780.8|176500|176780.7|176499.8|3
1729812470000|2024-10-24 23:27:50|176781.6|176499|176781.9|176498.8|176781.9|176499|176781.6|176498.8|4
1729812480000|2024-10-24 23:28:00|176755.6|176522.7|176755.8|176522.5|176755.8|176522.7|176755.6|176522.5|3
1729812490000|2024-10-24 23:28:10|176756.2|176522.1|176756.2|176522.1|176756.2|176522.1|176756.2|176522.1|2
1729812500000|2024-10-24 23:28:20|176756.3|176522|176756.3|176522|176756.3|176522|176756.3|176522|2
1729812510000|2024-10-24 23:28:30|176756.2|176522.1|176756.1|176522.2|176756.2|176522.2|176756.1|176522.1|3
1729812520000|2024-10-24 23:28:40|176783.3|176497.3|176782.7|176498|176783.3|176498|176782.7|176497.3|3
1729812540000|2024-10-24 23:29:00|176755.9|176522.4|176755.7|176522.6|176755.9|176522.6|176755.7|176522.4|4
1729812560000|2024-10-24 23:29:20|176755.6|176522.7|176755.6|176522.7|176755.6|176522.7|176755.6|176522.7|1
1729812570000|2024-10-24 23:29:30|176755.5|176522.8|176781.4|176499.2|176781.6|176522.8|176755.5|176499.1|4
1729812580000|2024-10-24 23:29:40|176781.2|176499.4|176781.2|176499.4|176781.2|176499.4|176781.2|176499.4|2
1729812590000|2024-10-24 23:29:50|176781.1|176499.6|176754.1|176521.7|176781.1|176521.7|176754.1|176499.6|3
1729812600000|2024-10-24 23:30:00|176754.2|176521.6|176754.3|176521.4|176754.3|176521.6|176754.2|176521.4|3
1729812610000|2024-10-24 23:30:10|176754.7|176521.1|176754.7|176521.1|176754.7|176521.1|176754.7|176521.1|1
1729812620000|2024-10-24 23:30:20|176782.8|176497.3|176783.4|176497.3|176783.4|176497.3|176782.8|176497.3|2
1729812630000|2024-10-24 23:30:30|176783.8|176496.8|176783.9|176496.7|176783.9|176496.8|176783.8|176496.7|2
1729812640000|2024-10-24 23:30:40|176795.8|176507.8|176795.8|176507.8|176795.8|176507.8|176795.8|176507.8|2
1729812650000|2024-10-24 23:30:50|176763.5|176528.9|176763.7|176528.8|176763.7|176528.9|176763.5|176528.8|3
1729812660000|2024-10-24 23:31:00|176763.9|176528.5|176763.9|176528.5|176763.9|176528.5|176763.9|176528.5|2
1729812670000|2024-10-24 23:31:10|176764.1|176528.4|176764.1|176528.4|176764.1|176528.4|176764.1|176528.4|1
1729812680000|2024-10-24 23:31:20|176797.4|176506.3|176797.4|176506.3|176797.4|176506.3|176797.4|176506.3|1
1729812690000|2024-10-24 23:31:30|176798.3|176505.4|176798.3|176505.4|176798.3|176505.4|176798.3|176505.4|2
1729812700000|2024-10-24 23:31:40|176764.5|176528.3|176764.6|176528.2|176764.6|176528.3|176764.5|176528.2|3
1729812710000|2024-10-24 23:31:50|176764.7|176528.1|176764.7|176528.1|176764.7|176528.1|176764.7|176528.1|2
1729812740000|2024-10-24 23:32:20|176798.8|176504.9|176798.8|176504.9|176798.8|176504.9|176798.8|176504.9|1
1729812750000|2024-10-24 23:32:30|176799.2|176504.5|176799.2|176504.5|176799.2|176504.5|176799.2|176504.5|1
1729812760000|2024-10-24 23:32:40|176764|176527.2|176763.6|176527.6|176764|176527.6|176763.6|176527.2|2
1729812770000|2024-10-24 23:32:50|176763.4|176527.8|176763.2|176528|176763.4|176528|176763.2|176527.8|4
1729812780000|2024-10-24 23:33:00|176763|176528.1|176763|176528.1|176763|176528.1|176763|176528.1|2
1729812790000|2024-10-24 23:33:10|176796.2|176507.9|176795.3|176508.3|176796.2|176508.3|176795.3|176507.9|3
1729812810000|2024-10-24 23:33:30|176794.9|176508.8|176764.6|176530.6|176794.9|176530.6|176764.6|176508.8|3
1729812820000|2024-10-24 23:33:40|176764.4|176530.7|176764.3|176530.9|176764.4|176530.9|176764.3|176530.7|4
1729812830000|2024-10-24 23:33:50|176764.5|176530.7|176764.5|176530.7|176764.5|176530.7|176764.5|176530.7|2
1729812840000|2024-10-24 23:34:00|176764.7|176530.5|176764.7|176530.5|176764.7|176530.5|176764.7|176530.5|2
1729812850000|2024-10-24 23:34:10|176795.2|176508.4|176795.3|176508.4|176795.3|176508.4|176795.2|176508.4|2
1729812860000|2024-10-24 23:34:20|176796.2|176507.4|176796.2|176507.4|176796.2|176507.4|176796.2|176507.4|2
1729812870000|2024-10-24 23:34:30|176763.7|176528.8|176763.9|176528.6|176763.9|176528.8|176763.7|176528.6|2
1729812880000|2024-10-24 23:34:40|176763.8|176528.5|176763.8|176528.6|176763.9|176528.6|176763.8|176528.5|5
1729812890000|2024-10-24 23:34:50|176763.6|176528.8|176763.6|176528.8|176763.6|176528.8|176763.6|176528.8|2
1729812900000|2024-10-24 23:35:00|176796|176507.4|176795.1|176508.3|176796|176508.3|176795.1|176507.4|5
1729812910000|2024-10-24 23:35:10|176795|176507.8|176795|176507.8|176795|176507.8|176795|176507.8|2
1729812920000|2024-10-24 23:35:20|176762.1|176527.8|176762.1|176527.8|176762.1|176527.8|176762.1|176527.8|1
1729812930000|2024-10-24 23:35:30|176762.4|176527.6|176762.4|176527.6|176762.4|176527.6|176762.4|176527.6|2
1729812940000|2024-10-24 23:35:40|176762.6|176527.3|176759|176523.6|176762.6|176527.3|176759|176523.6|3
1729812950000|2024-10-24 23:35:50|176762.8|176527.4|176797.1|176506.6|176797.1|176527.4|176762.8|176506.6|3
1729812970000|2024-10-24 23:36:10|176797.6|176506.1|176797.6|176506.1|176797.6|176506.1|176797.6|176506.1|2
1729812980000|2024-10-24 23:36:20|176763.4|176527.6|176763.3|176527.7|176763.4|176527.7|176763.3|176527.6|3
1729813000000|2024-10-24 23:36:40|176763.2|176527.8|176763.2|176527.8|176763.2|176527.8|176763.2|176527.8|2
1729813010000|2024-10-24 23:36:50|176797.1|176506.6|176797.1|176506.6|176797.1|176506.6|176797.1|176506.6|1
1729813020000|2024-10-24 23:37:00|176796.9|176506.8|176796.8|176506.8|176796.9|176506.8|176796.8|176506.8|3
1729813030000|2024-10-24 23:37:10|176763.2|176527.9|176763|176528.1|176763.2|176528.1|176763|176527.9|3
1729813040000|2024-10-24 23:37:20|176762.9|176528.3|176762.9|176528.3|176762.9|176528.3|176762.9|176528.3|1
1729813070000|2024-10-24 23:37:50|176795.8|176507.2|176796.5|176507.2|176796.5|176507.2|176795.8|176507.2|2
1729813080000|2024-10-24 23:38:00|176790.7|176486.8|176791|176486.4|176791|176486.8|176790.7|176486.4|3
1729813090000|2024-10-24 23:38:10|176767.7|176507.9|176767.7|176507.9|176767.7|176507.9|176767.7|176507.9|1
1729813100000|2024-10-24 23:38:20|176767.6|176508|176767.6|176508|176767.6|176508|176767.6|176508|2
1729813110000|2024-10-24 23:38:30|176763.8|176514.2|176763.8|176528.7|176763.8|176572.2|176681|176507.5|16
1729813120000|2024-10-24 23:38:40|176796.6|176507.1|176796.2|176507.5|176796.6|176507.5|176796.2|176507.1|3
1729813130000|2024-10-24 23:38:50|176795.8|176507.9|176795.3|176508.4|176795.8|176508.4|176795.3|176507.9|4
1729813140000|2024-10-24 23:39:00|176795.1|176508.6|176763.3|176529.2|176795.1|176529.2|176763.3|176508.6|3
1729813150000|2024-10-24 23:39:10|176763.1|176529.3|176763.1|176529.4|176763.1|176529.4|176763.1|176529.3|3
1729813160000|2024-10-24 23:39:20|176763|176529.5|176758.1|176505.9|176763|176529.5|176758.1|176505.9|5
1729813170000|2024-10-24 23:39:30|176756.4|176504.3|176769.7|176476.4|176769.7|176504.3|176756.4|176476.4|2
1729813180000|2024-10-24 23:39:40|176770.1|176476.1|176770.2|176475.9|176770.2|176476.1|176770.1|176475.9|3
1729813190000|2024-10-24 23:39:50|176770.3||176770.3||176770.3||176770.3||1
1729813200000|2024-10-24 23:40:00|176750.4|176497.5|176750.5|176497.3|176750.5|176497.5|176750.4|176497.3|2
1729813230000|2024-10-24 23:40:30|176779|176490.1|176779|176490.1|176779|176490.1|176779|176490.1|1
1729813250000|2024-10-24 23:40:50|176749.3|176490.2|176749.3|176514.5|176749.3|176514.5|176749.3|176490.2|2
1729813260000|2024-10-24 23:41:00|176749.4|176514.3|176749.4|176514.3|176749.4|176514.3|176749.4|176514.3|2
1729813270000|2024-10-24 23:41:10||176514.4||176514.4||176514.4||176514.4|1
1729813280000|2024-10-24 23:41:20|176779.3|176489.9|176779.3|176489.9|176779.3|176489.9|176779.3|176489.9|1
1729813290000|2024-10-24 23:41:30|176780.3|176490|176780.2|176490|176780.3|176490|176780.2|176490|2
1729813300000|2024-10-24 23:41:40|176780|176490.2|176780|176490.2|176780|176490.2|176780|176490.2|1
1729813310000|2024-10-24 23:41:50|176750.1|176514.9|176750.1|176515.2|176750.1|176515.2|176750.1|176514.9|3
1729813320000|2024-10-24 23:42:00|176749.9||176749.8||176749.9||176749.8||2
1729813330000|2024-10-24 23:42:10|176749.7|176515.3|176749.7|176515.3|176749.7|176515.3|176749.7|176515.3|2
1729813340000|2024-10-24 23:42:20|176778.8|176491.4|176778.8|176491.4|176778.8|176491.4|176778.8|176491.4|1
1729813360000|2024-10-24 23:42:40|176749.7|176515.3|176749.7|176515.3|176749.7|176515.3|176749.7|176515.3|1
1729813370000|2024-10-24 23:42:50|176749.9|176515.2|176749.9|176515.2|176749.9|176515.2|176749.9|176515.2|2
1729813380000|2024-10-24 23:43:00|176750|176515|176750|176515|176750|176515|176750|176515|2
1729813390000|2024-10-24 23:43:10|176779.7|176490.4|176779.7|176490.4|176779.7|176490.4|176779.7|176490.4|1
1729813400000|2024-10-24 23:43:20|176779.9|176490.2|176779.9|176490.2|176779.9|176490.2|176779.9|176490.2|2
1729813410000|2024-10-24 23:43:30|176780.2|176489.9|176780.2|176489.9|176780.2|176489.9|176780.2|176489.9|2
1729813420000|2024-10-24 23:43:40|176750.2|176514.8|176750.2|176514.8|176750.2|176514.8|176750.2|176514.8|1
1729813440000|2024-10-24 23:44:00|176750.3||176750.3||176750.3||176750.3||1
1729813450000|2024-10-24 23:44:10|176780.5|176489.7|176780.5|176489.7|176780.5|176489.7|176780.5|176489.7|1
1729813470000|2024-10-24 23:44:30|176750.3|176514.8|176750.4|176514.6|176750.4|176514.8|176750.3|176514.6|3
1729813480000|2024-10-24 23:44:40|176750.3|176514.8|176750.3|176514.8|176750.3|176514.8|176750.3|176514.8|1
1729813500000|2024-10-24 23:45:00|176750.4|176514.7|176780.9|176489.3|176780.9|176514.7|176750.4|176489.3|3
1729813510000|2024-10-24 23:45:10|176781.1|176489.1|176781.1|176489.1|176781.1|176489.1|176781.1|176489.1|2
1729813520000|2024-10-24 23:45:20|176781.2|176488.9|176781.4|176488.8|176781.4|176488.9|176781.2|176488.8|4
1729813530000|2024-10-24 23:45:30|176750.6|176514.5|176750.6|176514.5|176750.6|176514.5|176750.6|176514.5|1
1729813550000|2024-10-24 23:45:50|176750.7|176514.3|176750.7|176514.3|176750.7|176514.3|176750.7|176514.3|2
1729813560000|2024-10-24 23:46:00|176781.8|176488.3|176781.8|176488.3|176781.8|176488.3|176781.8|176488.3|1
1729813580000|2024-10-24 23:46:20|176750.7|176514.3|176750.8|176514.2|176750.8|176514.3|176750.7|176514.2|3
1729813600000|2024-10-24 23:46:40||176514.3||176514.3||176514.3||176514.3|1
1729813610000|2024-10-24 23:46:50|176781.9|176488.3|176781.9|176488.3|176781.9|176488.3|176781.9|176488.3|1
1729813620000|2024-10-24 23:47:00|176782.1|176488|176782.1|176488|176782.1|176488|176782.1|176488|2
1729813640000|2024-10-24 23:47:20|176750.8|176514.2|176750.9|176514.2|176750.9|176514.2|176750.8|176514.2|2
1729813650000|2024-10-24 23:47:30|176751.1|176514.3|176751.1|176514.3|176751.1|176514.3|176751.1|176514.3|2
1729813660000|2024-10-24 23:47:40|176751.2|176514.4|176751.3|176514.3|176751.3|176514.4|176751.2|176514.3|3
1729813670000|2024-10-24 23:47:50|176783.6|176488.3|176783.2|176488.6|176783.6|176488.6|176783.2|176488.3|3
1729813690000|2024-10-24 23:48:10|176783.1|176488.7|176752.9|176516.2|176783.1|176516.2|176752.9|176488.7|2
1729813730000|2024-10-24 23:48:50|176783.1|176488.7|176783.1|176488.7|176783.1|176488.7|176783.1|176488.7|1
1729813740000|2024-10-24 23:49:00|176782.5|176489.3|176782.5|176489.3|176782.5|176489.3|176782.5|176489.3|2
1729813750000|2024-10-24 23:49:10|176752.6|176516.2|176752.8|176516|176752.8|176516.3|176752.5|176516|5
1729813770000|2024-10-24 23:49:30|176753.2|176515.6|176755.2|176513.7|176755.2|176515.6|176753.2|176513.7|2
1729813780000|2024-10-24 23:49:40|176790.3|176481.6|176790.3|176481.5|176790.3|176482.2|176789.6|176481.5|4
1729813790000|2024-10-24 23:49:50|176791.2|176480.6|176792|176479.8|176792|176480.6|176791.2|176479.8|3
1729813800000|2024-10-24 23:50:00|176744.2|176524.6|176744.1|176524.7|176744.2|176524.9|176743.9|176524.6|4
1729813820000|2024-10-24 23:50:20|176741.4|176527.4|176741.4|176527.4|176741.4|176527.4|176741.4|176527.4|2
1729813830000|2024-10-24 23:50:30|176783.5|176488.3|176781.6|176490.2|176783.5|176490.2|176781.6|176488.3|3
1729813840000|2024-10-24 23:50:40|176781.5|176490.3|176781.5|176490.3|176781.5|176490.3|176781.5|176490.3|2
1729813850000|2024-10-24 23:50:50|176781.6|176490.2|176740.9|176528|176782|176528|176740.9|176489.9|5
1729813860000|2024-10-24 23:51:00|176744.1|176507.5|176744.2|176507.4|176744.2|176507.5|176744.1|176507.4|3
1729813870000|2024-10-24 23:51:10|176744.3|176507.3|176744.3|176507.3|176744.3|176507.3|176744.3|176507.3|2
1729813880000|2024-10-24 23:51:20|176744.4|176507.2|176744.4|176507.2|176744.4|176507.2|176744.4|176507.2|1
1729813890000|2024-10-24 23:51:30|176783.1|176488.7|176783.1|176488.7|176783.1|176488.7|176783.1|176488.7|1
1729813900000|2024-10-24 23:51:40|176783.7|176488.2|176783.7|176488.2|176783.7|176488.2|176783.7|176488.2|2
1729813910000|2024-10-24 23:51:50|176742.2|176528.2|176742.2|176528.1|176742.2|176528.2|176742.2|176528.1|2
1729813940000|2024-10-24 23:52:20|176783.9|176487.9|176784.9|176487|176784.9|176487.9|176783.9|176487|3
1729813950000|2024-10-24 23:52:30|176784.3|176487.5|176784.3|176487.5|176784.3|176487.5|176784.3|176487.5|2
1729813960000|2024-10-24 23:52:40|176784|176487.9|176742.3|176528.1|176784|176528.1|176742.3|176487.9|3
1729813980000|2024-10-24 23:53:00|176742|176528.3|176741.8|176528.5|176742|176528.5|176741.8|176528.3|4
1729814000000|2024-10-24 23:53:20|176782.7|176489.2|176782.7|176489.2|176782.7|176489.2|176782.7|176489.2|1
1729814010000|2024-10-24 23:53:30|176782|176489.9|176782|176489.9|176782|176489.9|176782|176489.9|1
1729814020000|2024-10-24 23:53:40|176744.4|176481.1|176744.3|176525.8|176744.4|176525.8|176744.3|176481.1|4
1729814030000|2024-10-24 23:53:50|176743.8|176526.3|176743.6|176526.6|176743.8|176526.6|176743.6|176526.3|3
1729814040000|2024-10-24 23:54:00|176743.2|176526.9|176743.2|176526.9|176743.2|176526.9|176743.2|176526.9|2
1729814050000|2024-10-24 23:54:10|176787.1|176484.8|176787.1|176486|176787.1|176486|176787.1|176484.8|2
1729814060000|2024-10-24 23:54:20|176785.9||176785.9||176785.9||176785.9||1
1729814070000|2024-10-24 23:54:30|176787|176484.8|176743.2|176526.9|176787|176526.9|176743.2|176484.8|3
1729814080000|2024-10-24 23:54:40|176742.8|176527.3|176746|176524.2|176746|176527.3|176742.8|176524.2|3
1729814090000|2024-10-24 23:54:50|176745.3|176524.8|176745.3|176524.8|176745.3|176524.8|176745.3|176524.8|1
1729814100000|2024-10-24 23:55:00|176744.4|176525.7|176788.7|176483.1|176790.7|176525.7|176744.4|176483.1|4
1729814110000|2024-10-24 23:55:10|176787.7|176484.2|176787.7|176484.2|176787.7|176484.2|176787.7|176484.2|1
1729814130000|2024-10-24 23:55:30|176785.6|176486.3|176742.5|176527.2|176785.6|176527.2|176742.5|176486.3|3
1729814140000|2024-10-24 23:55:40|176742.7|176527|176742.7|176527|176742.7|176527|176742.7|176527|1
1729814160000|2024-10-24 23:56:00|176742.6|176527.2|176785.7|176486.1|176785.7|176527.2|176742.6|176486.1|3
1729814180000|2024-10-24 23:56:20|176786.4|176485.4|176742.8|176526.9|176786.4|176526.9|176742.8|176485.4|3
1729814190000|2024-10-24 23:56:30|176743.8|176526|176743.8|176526|176743.8|176526|176743.8|176526|2
1729814200000|2024-10-24 23:56:40|176743|176526.7|176743|176526.7|176743|176526.7|176743|176526.7|2
1729814210000|2024-10-24 23:56:50|176787|176484.8|176787|176484.8|176787|176484.8|176787|176484.8|1
1729814240000|2024-10-24 23:57:20|176742.8|176526.5|176744.3|176525.4|176744.3|176526.5|176742.8|176525|4
1729814250000|2024-10-24 23:57:30|176743.9||176743.9||176743.9||176743.9||1
1729814260000|2024-10-24 23:57:40|176743.7|176525.7|176743.1|176526.3|176743.7|176526.3|176743.1|176525.7|4
1729814270000|2024-10-24 23:57:50|176787.8|176487.9|176783.9|176487.9|176787.8|176487.9|176783.9|176487.9|2
1729814280000|2024-10-24 23:58:00|176788.2|176483.7|176787.1|176484.7|176788.2|176484.7|176787.1|176483.7|3
1729814290000|2024-10-24 23:58:10|176781.9|176490|176741.5|176528.7|176781.9|176528.7|176741.5|176490|3
1729814300000|2024-10-24 23:58:20|176741.9|176528.3|176741.9|176528.3|176741.9|176528.3|176741.9|176528.3|1
1729814310000|2024-10-24 23:58:30|176741.4|176528.7|176742|176528.2|176742|176528.7|176741.4|176528.2|4
1729814320000|2024-10-24 23:58:40|176741.1|176529.1|176741|176529.2|176741.1|176529.2|176741|176529.1|4
1729814330000|2024-10-24 23:58:50|176780.3|176492.6|176779.3|176492.6|176780.3|176492.6|176779.3|176492.6|2
1729814340000|2024-10-24 23:59:00|176778.8|176493|176777.9|176494|176778.8|176494|176777.9|176493|6
1729814350000|2024-10-24 23:59:10|176740|176529.8|176740.1|176529.7|176740.1|176529.8|176740|176529.7|3
1729814360000|2024-10-24 23:59:20|176739.9|176529.9|176739.9|176529.9|176739.9|176529.9|176739.9|176529.9|1
1729814370000|2024-10-24 23:59:30|176739.8|176530|176739.7|176530|176739.8|176530|176739.7|176530|3
1729814380000|2024-10-24 23:59:40|176777.2|176494.6|176776.4|176495.5|176777.2|176495.5|176776.4|176494.6|4
1729814390000|2024-10-24 23:59:50|176777.2|176495.4|176777.2|176494.7|176777.2|176495.4|176777.2|176494.7|3
1729814400000|2024-10-25 00:00:00|176693.7|176563.7|176702.7|176572.7|176704|176574|176692.3|176562.3|11
1729814410000|2024-10-25 00:00:10|176703.7|176573.7|176696.5|176566.5|176703.7|176573.7|176696.4|176566.4|8
1729814420000|2024-10-25 00:00:20|176697|176567|176697.2|176567.2|176697.2|176567.2|176696.5|176566.5|6
1729814430000|2024-10-25 00:00:30|176697.9|176567.9|176676.4|176586.4|176697.9|176586.6|176676.4|176567.3|4
1729814440000|2024-10-25 00:00:40|176676.7|176586.7|176676.8|176586.8|176677|176587|176676.4|176586.4|5
1729814450000|2024-10-25 00:00:50|176677.1|176587.1|176679.4|176549.4|176679.4|176587.1|176658.1|176540.9|10
1729814460000|2024-10-25 00:01:00|176678.7|176548.7|176678.7|176548.7|176679.1|176549.1|176678.7|176548.7|5
1729814470000|2024-10-25 00:01:10|176678.8|176548.8|176698|176568|176698.1|176568.1|176678.7|176548.7|11
1729814480000|2024-10-25 00:01:20|176698.2|176568.2|176698|176568|176698.2|176568.2|176698|176568|4
1729814490000|2024-10-25 00:01:30|176698.1|176568.1|176698|176568|176698.2|176568.2|176698|176568|5
1729814500000|2024-10-25 00:01:40|176698.1|176568.1|176702.1|176572.1|176705.8|176575.8|176698.1|176568.1|3
1729814510000|2024-10-25 00:01:50|176702.2|176572.2|176702.1|176572.1|176702.3|176572.3|176702.1|176572.1|4
1729814520000|2024-10-25 00:02:00|176682.2|176592.2|176682.1|176592.1|176682.2|176592.2|176682.1|176592.1|2
1729814530000|2024-10-25 00:02:10|176681.5|176591.5|176681.4|176591.4|176681.5|176591.5|176681.4|176591.4|2
1729814540000|2024-10-25 00:02:20|176681.6|176591.6|176681.8|176591.8|176681.9|176591.9|176681.6|176591.6|4
1729814550000|2024-10-25 00:02:30|176681.9|176591.9|176681.8|176591.8|176681.9|176591.9|176681.8|176591.8|2
1729814560000|2024-10-25 00:02:40|176682.6|176592.6|176682.6|176592.6|176682.6|176592.6|176682.6|176592.6|1
1729814570000|2024-10-25 00:02:50|176680.8|176590.8|176689.2|176599.2|176708.1|176618.1|176680.8|176590.8|14
1729814580000|2024-10-25 00:03:00|176687.2|176597.2|176692.2|176602.2|176696.3|176606.3|176687.2|176597.2|6
1729814590000|2024-10-25 00:03:10|176692.1|176602.1|176692.2|176602.2|176692.2|176602.2|176692.1|176602.1|2
1729814600000|2024-10-25 00:03:20|176692.5|176602.5|176692.1|176602.1|176692.5|176602.5|176692.1|176602.1|4
1729814610000|2024-10-25 00:03:30|176707.8|176577.8|176707.8|176577.8|176707.8|176577.8|176707.8|176577.8|1
1729814620000|2024-10-25 00:03:40|176687.6|176597.6|176696.3|176606.3|176696.7|176606.7|176687.6|176597.6|5
1729814630000|2024-10-25 00:03:50|176696.7|176606.7|176696.3|176606.3|176696.7|176606.7|176696.3|176606.3|2
1729814640000|2024-10-25 00:04:00|176692.9|176602.9|176703.5|176613.5|176707.4|176617.4|176692.1|176602.1|13
1729814650000|2024-10-25 00:04:10|176703.6|176613.6|176703.5|176613.5|176703.6|176613.6|176703.5|176613.5|2
1729814660000|2024-10-25 00:04:20|176703.6|176613.6|176703.5|176613.5|176703.6|176613.6|176703.5|176613.5|2
1729814670000|2024-10-25 00:04:30|176707.5|176617.5|176705.3|176615.3|176707.5|176617.5|176705.3|176615.3|3
1729814680000|2024-10-25 00:04:40|176706.2|176616.2|176705.4|176615.4|176706.2|176616.2|176705.4|176615.4|4
1729814690000|2024-10-25 00:04:50|176702.7|176612.7|176702.7|176612.7|176702.7|176612.7|176702.7|176612.7|1
1729814700000|2024-10-25 00:05:00|176702.6|176612.6|176702.6|176612.6|176702.6|176612.6|176702.6|176612.6|1
1729814710000|2024-10-25 00:05:10|176711.3|176581.3|176710.1|176580.1|176711.3|176581.3|176709.9|176579.9|6
1729814720000|2024-10-25 00:05:20|176709.7|176579.7|176707.8|176577.8|176710.1|176580.1|176707.8|176577.8|5
1729814730000|2024-10-25 00:05:30|176707.7|176577.7|176707.8|176577.8|176707.8|176577.8|176707|176577|4
1729814740000|2024-10-25 00:05:40|176707.7|176577.7|176707.8|176577.8|176707.8|176577.8|176707.7|176577.7|2
1729814750000|2024-10-25 00:05:50|176712.3|176582.3|176710.8|176580.8|176712.3|176582.3|176710.8|176580.8|2
1729814760000|2024-10-25 00:06:00|176720.9|176590.9|176684.7|176594.7|176720.9|176599.7|176683.7|176590.9|12
1729814770000|2024-10-25 00:06:10|176686.1|176596.1|176686.1|176596.1|176686.1|176596.1|176686.1|176596.1|1
1729814780000|2024-10-25 00:06:20|176684.7|176594.7|176686.3|176596.3|176686.3|176596.3|176684.7|176594.7|4
1729814790000|2024-10-25 00:06:30|176689.1|176599.1|176688.5|176598.5|176695.2|176605.2|176688.5|176598.5|12
1729814800000|2024-10-25 00:06:40|176688.3|176598.3|176685.9|176595.9|176688.3|176598.3|176684|176594|8
1729814810000|2024-10-25 00:06:50|176688|176598|176697.1|176607.1|176699.5|176609.5|176688|176598|9
1729814820000|2024-10-25 00:07:00|176698.8|176608.8|176696.3|176606.3|176700.8|176610.8|176696.3|176606.3|5
1729814830000|2024-10-25 00:07:10|176699.8|176609.8|176699.8|176609.8|176701.6|176611.6|176697.8|176607.8|4
1729814840000|2024-10-25 00:07:20|176702.1|176612.1|176706.6|176616.6|176706.6|176616.6|176702.1|176612.1|5
1729814860000|2024-10-25 00:07:40|176706.3|176616.3|176706.9|176616.9|176710.5|176620.5|176706.3|176616.3|4
1729814870000|2024-10-25 00:07:50|176707|176617|176706.5|176616.5|176707|176617|176706.5|176616.5|3
1729814880000|2024-10-25 00:08:00|176706.9|176616.9|176714.2|176624.2|176726.9|176636.9|176706.9|176616.9|6
1729814900000|2024-10-25 00:08:20|176716.8|176626.8|176706.3|176616.3|176716.8|176626.8|176703.7|176613.7|7
1729814910000|2024-10-25 00:08:30|176709|176619|176701.2|176611.2|176709|176619|176701.1|176611.1|4
1729814920000|2024-10-25 00:08:40|176705|176615|176706.5|176616.5|176706.5|176616.5|176693.8|176603.8|7
1729814930000|2024-10-25 00:08:50|176711.5|176621.5|176705.1|176615.1|176712.7|176622.7|176705.1|176615.1|7
1729814940000|2024-10-25 00:09:00|176704.9|176614.9|176707|176617|176707.6|176617.6|176704.9|176614.9|4
1729814950000|2024-10-25 00:09:10|176706|176616|176710.9|176620.9|176710.9|176620.9|176703.5|176613.5|8
1729814960000|2024-10-25 00:09:20|176720.5|176630.5|176717.1|176627.1|176720.5|176630.5|176714.2|176624.2|4
1729814970000|2024-10-25 00:09:30|176716.2|176626.2|176711.8|176621.8|176722.7|176632.7|176711.8|176621.8|8
1729814980000|2024-10-25 00:09:40|176712.9|176622.9|176719.8|176629.8|176719.8|176629.8|176702.2|176612.2|7
1729814990000|2024-10-25 00:09:50|176713.3|176623.3|176705.9|176615.9|176713.3|176623.3|176705.9|176615.9|7
1729815000000|2024-10-25 00:10:00|176704.7|176614.7|176704.6|176614.6|176704.7|176614.7|176704.6|176614.6|2
1729815010000|2024-10-25 00:10:10|176704.7|176614.7|176704.7|176614.7|176704.9|176614.9|176704.7|176614.7|3
1729815020000|2024-10-25 00:10:20|176700.9|176610.9|176694.9|176604.9|176700.9|176610.9|176694.9|176604.9|3
1729815030000|2024-10-25 00:10:30|176694.8|176604.8|176694.8|176604.8|176694.8|176604.8|176694.8|176604.8|1
1729815040000|2024-10-25 00:10:40|176695.1|176605.1|176694.9|176604.9|176695.1|176605.1|176694.9|176604.9|4
1729815050000|2024-10-25 00:10:50|176708.9|176578.9|176710.8|176620.8|176710.8|176620.8|176696.5|176577.8|4
1729815060000|2024-10-25 00:11:00|176711|176621|176711|176621|176711|176621|176711|176621|1
1729815070000|2024-10-25 00:11:10|176710.9|176620.9|176710.9|176620.9|176710.9|176620.9|176710.8|176620.8|3
1729815080000|2024-10-25 00:11:20|176710.4|176620.4|176772.2|176682.2|176772.2|176682.2|176710.4|176620.4|8
1729815100000|2024-10-25 00:11:40|176771.4|176681.4|176776.1|176686.1|176776.1|176686.1|176766.4|176676.4|12
1729815110000|2024-10-25 00:11:50|176776.2|176686.2|176764.7|176674.7|176776.2|176686.2|176762.1|176672.1|13
1729815120000|2024-10-25 00:12:00|176767.2|176677.2|176773.3|176683.3|176773.3|176683.3|176767.2|176677.2|9
1729815130000|2024-10-25 00:12:10|176773.5|176683.5|176775.8|176685.8|176775.8|176685.8|176770.3|176680.3|5
1729815140000|2024-10-25 00:12:20|176774.1|176684.1|176777.4|176687.4|176778.8|176688.8|176772.4|176682.4|11
1729815150000|2024-10-25 00:12:30|176773|176683|176772.5|176682.5|176773|176683|176771|176681|3
1729815160000|2024-10-25 00:12:40|176774|176684|176771.9|176681.9|176774.4|176684.4|176762.6|176672.6|22
1729815170000|2024-10-25 00:12:50|176772.3|176682.3|176764.3|176674.3|176772.8|176682.8|176763.1|176673.1|29
1729815180000|2024-10-25 00:13:00|176763.8|176673.8|176763|176673|176767.2|176677.2|176763|176673|9
1729815190000|2024-10-25 00:13:10|176765.4|176675.4|176764.5|176674.5|176769|176679|176758.1|176668.1|8
1729815200000|2024-10-25 00:13:20|176765.5|176675.5|176772.7|176682.7|176772.7|176682.7|176765.5|176675.5|7
1729815210000|2024-10-25 00:13:30|176773|176683|176772.6|176682.6|176776.1|176686.1|176768.9|176678.9|12
1729815220000|2024-10-25 00:13:40|176774.2|176684.2|176776.8|176686.8|176779.3|176689.3|176772.7|176682.7|15
1729815230000|2024-10-25 00:13:50|176771.9|176681.9|176766.5|176676.5|176774|176684|176766.3|176676.3|17
1729815240000|2024-10-25 00:14:00|176769.9|176679.9|176760.2|176670.2|176770.5|176680.5|176755.6|176665.6|18
1729815250000|2024-10-25 00:14:10|176759.9|176669.9|176757.6|176667.6|176764.6|176674.6|176756.4|176666.4|6
1729815260000|2024-10-25 00:14:20|176758.6|176668.6|176757.9|176667.9|176758.6|176668.6|176756.1|176666.1|3
1729815270000|2024-10-25 00:14:30|176758.1|176668.1|176758.1|176668.1|176761.4|176671.4|176757.9|176667.9|7
1729815280000|2024-10-25 00:14:40|176755.4|176665.4|176757.7|176667.7|176757.7|176667.7|176755.4|176665.4|2
1729815290000|2024-10-25 00:14:50|176757.4|176667.4|176757.7|176667.7|176757.7|176667.7|176757.4|176667.4|4
1729815300000|2024-10-25 00:15:00|176760.6|176670.6|176774|176684|176775.1|176685.1|176759.5|176669.5|19
1729815310000|2024-10-25 00:15:10|176772.8|176682.8|176772.8|176682.8|176772.9|176682.9|176772.8|176682.8|3
1729815320000|2024-10-25 00:15:20|176770.4|176680.4|176771.6|176681.6|176772.3|176682.3|176760.7|176670.7|20
1729815330000|2024-10-25 00:15:30|176771.4|176681.4|176756.6|176666.6|176771.4|176681.4|176753.1|176663.1|18
1729815340000|2024-10-25 00:15:40|176771.1|176681.1|176768.6|176678.6|176777.2|176687.2|176767|176677|21
1729815350000|2024-10-25 00:15:50|176769.4|176679.4|176774.6|176684.6|176777.3|176687.3|176767.3|176677.3|18
1729815360000|2024-10-25 00:16:00|176776.4|176686.4|176778.2|176688.2|176782.4|176692.4|176771.4|176681.4|15
1729815370000|2024-10-25 00:16:10|176775.8|176685.8|176778.8|176688.8|176779.7|176689.7|176765.9|176675.9|18
1729815380000|2024-10-25 00:16:20|176775.7|176685.7|176775|176685|176779.2|176689.2|176769|176679|21
1729815390000|2024-10-25 00:16:30|176778.1|176688.1|176780.3|176690.3|176781.5|176691.5|176774.9|176684.9|17
1729815400000|2024-10-25 00:16:40|176777|176687|176773.1|176683.1|176779.6|176689.6|176773.1|176683.1|6
1729815410000|2024-10-25 00:16:50|176773.2|176683.2|176773.1|176683.1|176773.2|176683.2|176772.9|176682.9|4
1729815420000|2024-10-25 00:17:00|176773.4|176683.4|176787.1|176697.1|176789.5|176699.5|176773.2|176683.2|8
1729815430000|2024-10-25 00:17:10|176787.4|176697.4|176787.1|176697.1|176787.4|176697.4|176787.1|176697.1|2
1729815440000|2024-10-25 00:17:20|176789.1|176699.1|176789.1|176699.1|176789.1|176699.1|176789.1|176699.1|1
1729815450000|2024-10-25 00:17:30|176789.3|176699.3|176792.5|176702.5|176799.1|176709.1|176789.1|176699.1|8
1729815460000|2024-10-25 00:17:40|176791.3|176701.3|176792.1|176702.1|176792.4|176702.4|176790|176700|5
1729815480000|2024-10-25 00:18:00|176792|176702|176794.2|176704.2|176798.6|176708.6|176788.5|176698.5|10
1729815490000|2024-10-25 00:18:10|176793.5|176703.5|176794.4|176704.4|176794.5|176704.5|176789.8|176699.8|12
1729815500000|2024-10-25 00:18:20|176794.2|176704.2|176794.6|176704.6|176804.4|176714.4|176793.4|176703.4|10
1729815510000|2024-10-25 00:18:30|176794.2|176704.2|176795.1|176705.1|176797.6|176707.6|176791.7|176701.7|9
1729815520000|2024-10-25 00:18:40|176795.3|176705.3|176792.4|176702.4|176795.3|176705.3|176788.4|176698.4|5
1729815530000|2024-10-25 00:18:50|176787.4|176697.4|176789.2|176699.2|176789.5|176699.5|176787|176697|7
1729815540000|2024-10-25 00:19:00|176789.1|176699.1|176789.1|176699.1|176789.1|176699.1|176789.1|176699.1|1
1729815550000|2024-10-25 00:19:10|176795.3|176705.3|176795.4|176705.4|176799.3|176709.3|176795.3|176705.3|5
1729815560000|2024-10-25 00:19:20|176796.4|176706.4|176795.2|176705.2|176796.4|176706.4|176795.2|176705.2|2
1729815570000|2024-10-25 00:19:30|176794.8|176704.8|176791.7|176701.7|176794.8|176704.8|176791.7|176701.7|3
1729815590000|2024-10-25 00:19:50|176791.8|176701.8|176791.7|176701.7|176791.8|176701.8|176791.7|176701.7|2
1729815600000|2024-10-25 00:20:00|176791.6|176701.6|176791.6|176701.6|176791.6|176701.6|176791.6|176701.6|1
1729815620000|2024-10-25 00:20:20|176791.3|176701.3|176791.3|176701.3|176791.3|176701.3|176791.3|176701.3|1
1729815630000|2024-10-25 00:20:30|176791.4|176701.4|176798.5|176708.5|176800.1|176710.1|176791.4|176701.4|4
1729815650000|2024-10-25 00:20:50|176798.4|176708.4|176798.5|176708.5|176798.5|176708.5|176798.4|176708.4|2
1729815660000|2024-10-25 00:21:00|176799.9|176709.9|176799.8|176709.8|176799.9|176709.9|176799.5|176709.5|3
1729815670000|2024-10-25 00:21:10|176788.4|176698.4|176789.9|176699.9|176790.5|176700.5|176788.4|176698.4|5
1729815680000|2024-10-25 00:21:20|176789.6|176699.6|176789.3|176699.3|176789.6|176699.6|176789.3|176699.3|2
1729815690000|2024-10-25 00:21:30|176789.2|176699.2|176796.9|176706.9|176797.4|176707.4|176789.2|176699.2|7
1729815700000|2024-10-25 00:21:40|176797.9|176707.9|176797.9|176707.9|176797.9|176707.9|176797.9|176707.9|1
1729815710000|2024-10-25 00:21:50|176797.8|176707.8|176792|176702|176797.8|176707.8|176792|176702|5
1729815720000|2024-10-25 00:22:00|176791.8|176701.8|176791.8|176701.8|176791.8|176701.8|176791.8|176701.8|1
1729815740000|2024-10-25 00:22:20|176791.1|176701.1|176788|176698|176791.1|176701.1|176788|176698|3
1729815750000|2024-10-25 00:22:30|176787.5|176697.5|176788.5|176698.5|176790.5|176700.5|176786|176696|10
1729815760000|2024-10-25 00:22:40|176788.6|176698.6|176788.6|176698.6|176788.6|176698.6|176788.6|176698.6|1
1729815780000|2024-10-25 00:23:00|176791.1|176701.1|176788.8|176698.8|176791.1|176701.1|176788.8|176698.8|2
1729815800000|2024-10-25 00:23:20|176788.9|176698.9|176786.7|176696.7|176788.9|176698.9|176786.7|176696.7|2
1729815810000|2024-10-25 00:23:30|176782.7|176692.7|176787.7|176697.7|176787.7|176697.7|176782.7|176692.7|4
1729815820000|2024-10-25 00:23:40|176782.4|176692.4|176787.8|176697.8|176788.9|176698.9|176782.4|176692.4|6
1729815830000|2024-10-25 00:23:50|176787.9|176697.9|176762.7|176672.7|176787.9|176697.9|176755|176665|20
1729815840000|2024-10-25 00:24:00|176763.2|176673.2|176762.6|176672.6|176763.2|176673.2|176762.6|176672.6|2
1729815850000|2024-10-25 00:24:10|176759.6|176669.6|176755.5|176665.5|176763.7|176673.7|176754.4|176664.4|8
1729815860000|2024-10-25 00:24:20|176755.4|176665.4|176755.5|176665.5|176755.5|176665.5|176755.4|176665.4|2
1729815870000|2024-10-25 00:24:30|176755.4|176665.4|176760.7|176670.7|176764.4|176674.4|176751.7|176661.7|23
1729815880000|2024-10-25 00:24:40|176760.5|176670.5|176772.5|176682.5|176772.5|176682.5|176760.5|176670.5|4
1729815890000|2024-10-25 00:24:50|176766|176676|176769.9|176679.9|176771.6|176681.6|176766|176676|4
1729815900000|2024-10-25 00:25:00|176769.6|176679.6|176767.6|176677.6|176770.9|176680.9|176751.2|176661.2|25
1729815910000|2024-10-25 00:25:10|176768.6|176678.6|176756.4|176666.4|176772.9|176682.9|176755.8|176665.8|13
1729815920000|2024-10-25 00:25:20|176756.3|176666.3|176756.7|176666.7|176763.2|176673.2|176756.1|176666.1|10
1729815930000|2024-10-25 00:25:30|176752.5|176662.5|176766.6|176676.6|176770.6|176680.6|176752.5|176662.5|10
1729815940000|2024-10-25 00:25:40|176764.8|176674.8|176768.4|176678.4|176770.2|176680.2|176762.2|176672.2|19
1729815950000|2024-10-25 00:25:50|176765.6|176675.6|176771.5|176681.5|176772.7|176682.7|176765.6|176675.6|14
1729815960000|2024-10-25 00:26:00|176772.1|176682.1|176772.1|176682.1|176772.1|176682.1|176772.1|176682.1|1
1729815980000|2024-10-25 00:26:20|176775.8|176685.8|176775.8|176685.8|176775.8|176685.8|176775.8|176685.8|1
1729815990000|2024-10-25 00:26:30|176775.2|176685.2|176777.4|176687.4|176777.4|176687.4|176775.2|176685.2|3
1729816010000|2024-10-25 00:26:50|176776.2|176686.2|176752.2|176662.2|176776.2|176686.2|176746.8|176656.8|17
1729816020000|2024-10-25 00:27:00|176752.7|176662.7|176752.3|176662.3|176752.7|176662.7|176751.1|176661.1|4
1729816030000|2024-10-25 00:27:10|176744.3|176654.3|176742.4|176652.4|176748|176658|176742.3|176652.3|6
1729816040000|2024-10-25 00:27:20|176744.1|176654.1|176753.6|176663.6|176760.1|176670.1|176743.9|176653.9|7
1729816050000|2024-10-25 00:27:30|176756.5|176666.5|176756.6|176666.6|176756.6|176666.6|176755.5|176665.5|3
1729816060000|2024-10-25 00:27:40|176756.3|176666.3|176762.4|176672.4|176764.3|176674.3|176756.3|176666.3|6
1729816070000|2024-10-25 00:27:50|176757.1|176667.1|176757.6|176667.6|176758.7|176668.7|176752.5|176662.5|18
1729816080000|2024-10-25 00:28:00|176762.6|176672.6|176755.5|176665.5|176762.6|176672.6|176750.7|176660.7|8
1729816100000|2024-10-25 00:28:20|176759.8|176669.8|176759.8|176669.8|176762.3|176672.3|176758.8|176668.8|11
1729816110000|2024-10-25 00:28:30|176760.2|176670.2|176763.4|176673.4|176763.4|176673.4|176760.2|176670.2|3
1729816120000|2024-10-25 00:28:40|176761.1|176671.1|176761.6|176671.6|176764.8|176674.8|176759.3|176669.3|22
1729816130000|2024-10-25 00:28:50|176762.4|176672.4|176763.4|176673.4|176765.4|176675.4|176760.2|176670.2|7
1729816140000|2024-10-25 00:29:00|176763.3|176673.3|176766|176676|176771|176681|176759.5|176669.5|11
1729816150000|2024-10-25 00:29:10|176764.2|176674.2|176762.9|176672.9|176768.7|176678.7|176761.8|176671.8|18
1729816160000|2024-10-25 00:29:20|176761.1|176671.1|176759.9|176669.9|176761.1|176671.1|176757|176667|5
1729816170000|2024-10-25 00:29:30|176761.4|176671.4|176761.7|176671.7|176764.9|176674.9|176753.8|176663.8|7
1729816180000|2024-10-25 00:29:40|176758.7|176668.7|176760.4|176670.4|176760.4|176670.4|176758.7|176668.7|2
1729816190000|2024-10-25 00:29:50|176760.5|176670.5|176760.4|176670.4|176760.5|176670.5|176760.4|176670.4|2
1729816200000|2024-10-25 00:30:00|176758.7|176668.7|176766.2|176636.2|176774.2|176668.7|176749.9|176632.2|22
1729816210000|2024-10-25 00:30:10|176766.4|176636.4|176770.4|176640.4|176770.4|176640.4|176764.9|176634.9|5
1729816220000|2024-10-25 00:30:20|176766.8|176636.8|176765.2|176635.2|176767.6|176637.6|176762.5|176632.5|4
1729816230000|2024-10-25 00:30:30|176765.3|176635.3|176749.5|176659.5|176768.1|176659.5|176743.8|176635.2|6
1729816240000|2024-10-25 00:30:40|176789.7|176659.7|176768.3|176638.3|176789.7|176659.7|176762.5|176632.5|13
1729816250000|2024-10-25 00:30:50|176769|176639|176747.1|176657.1|176769|176657.8|176747.1|176636.2|4
1729816260000|2024-10-25 00:31:00|176750.6|176660.6|176752.2|176662.2|176754.3|176664.3|176749|176659|5
1729816270000|2024-10-25 00:31:10|176751.7|176661.7|176756.3|176666.3|176756.3|176666.3|176751.7|176661.7|2
1729816280000|2024-10-25 00:31:20|176758.7|176668.7|176759.6|176669.6|176772.4|176682.4|176754.6|176664.6|5
1729816290000|2024-10-25 00:31:30|176760|176670|176764.1|176674.1|176764.6|176674.6|176756.1|176666.1|7
1729816300000|2024-10-25 00:31:40|176764|176674|176765.4|176675.4|176768.7|176678.7|176761|176671|18
1729816310000|2024-10-25 00:31:50|176770.6|176680.6|176765.5|176675.5|176772.5|176682.5|176765.5|176675.5|4
1729816320000|2024-10-25 00:32:00|176768.1|176678.1|176766.4|176676.4|176771.6|176681.6|176762.7|176672.7|15
1729816360000|2024-10-25 00:32:40|176766.1|176676.1|176771.4|176681.4|176774.8|176684.8|176766.1|176676.1|17
1729816370000|2024-10-25 00:32:50|176773.6|176683.6|176769.7|176679.7|176774.4|176684.4|176764.3|176674.3|11
1729816380000|2024-10-25 00:33:00|176766.1|176676.1|176768.8|176678.8|176773.5|176683.5|176761.8|176671.8|23
1729816390000|2024-10-25 00:33:10|176766.4|176676.4|176767.3|176677.3|176767.3|176677.3|176766.4|176676.4|2
1729816410000|2024-10-25 00:33:30|176765|176675|176761.5|176671.5|176765.4|176675.4|176761.5|176671.5|5
1729816420000|2024-10-25 00:33:40|176760.6|176670.6|176760.6|176670.6|176760.6|176670.6|176760.6|176670.6|1
1729816450000|2024-10-25 00:34:10|176774.2|176684.2|176774.2|176684.2|176774.2|176684.2|176774.2|176684.2|1
1729816460000|2024-10-25 00:34:20|176766.9|176676.9|176767.3|176677.3|176773.7|176683.7|176765.3|176675.3|11
1729816470000|2024-10-25 00:34:30|176765.5|176675.5|176772.3|176682.3|176773.8|176683.8|176765.5|176675.5|13
1729816480000|2024-10-25 00:34:40|176771.8|176681.8|176775.6|176685.6|176775.6|176685.6|176771.8|176681.8|2
1729816490000|2024-10-25 00:34:50|176775.3|176685.3|176770.8|176680.8|176775.3|176685.3|176768.9|176678.9|17
1729816500000|2024-10-25 00:35:00|176771|176681|176770.3|176680.3|176776.4|176686.4|176763.3|176673.3|21
1729816510000|2024-10-25 00:35:10|176767.1|176677.1|176769|176679|176774.6|176684.6|176766.4|176676.4|25
1729816520000|2024-10-25 00:35:20|176774|176684|176770.1|176680.1|176774|176684|176763.1|176673.1|19
1729816530000|2024-10-25 00:35:30|176770|176680|176768.8|176678.8|176770|176680|176768.8|176678.8|2
1729816540000|2024-10-25 00:35:40|176769|176679|176767.4|176677.4|176770.3|176680.3|176759.7|176669.7|11
1729816550000|2024-10-25 00:35:50|176766.8|176676.8|176766.2|176676.2|176766.8|176676.8|176766.1|176676.1|3
1729816560000|2024-10-25 00:36:00|176769.1|176679.1|176767.8|176677.8|176773.2|176683.2|176767.8|176677.8|3
1729816570000|2024-10-25 00:36:10|176773|176683|176769.4|176679.4|176777.6|176687.6|176767.7|176677.7|20
1729816580000|2024-10-25 00:36:20|176766.2|176676.2|176769|176679|176769|176679|176766.2|176676.2|3
1729816600000|2024-10-25 00:36:40|176769.2|176679.2|176769|176679|176769.2|176679.2|176769|176679|2
1729816610000|2024-10-25 00:36:50|176769.4|176679.4|176764.7|176674.7|176769.4|176679.4|176759.9|176669.9|11
1729816630000|2024-10-25 00:37:10|176761.7|176671.7|176752.5|176662.5|176761.7|176671.7|176750.7|176660.7|5
1729816640000|2024-10-25 00:37:20|176756.7|176666.7|176766.2|176676.2|176766.4|176676.4|176755.7|176665.7|8
1729816650000|2024-10-25 00:37:30|176763.3|176673.3|176764.1|176674.1|176764.1|176674.1|176763.3|176673.3|2
1729816680000|2024-10-25 00:38:00|176764.2|176674.2|176765|176675|176768.1|176678.1|176757.9|176667.9|10
1729816710000|2024-10-25 00:38:30|176764.9|176674.9|176765.1|176675.1|176771|176681|176762.7|176672.7|14
1729816720000|2024-10-25 00:38:40|176766.7|176676.7|176766.6|176676.6|176768.2|176678.2|176754.5|176664.5|14
1729816730000|2024-10-25 00:38:50|176764.2|176674.2|176760.5|176670.5|176764.2|176674.2|176757.7|176667.7|9
1729816750000|2024-10-25 00:39:10|176757.3|176667.3|176760.2|176670.2|176762.5|176672.5|176756.2|176666.2|7
1729816760000|2024-10-25 00:39:20|176765.2|176675.2|176769.9|176679.9|176769.9|176679.9|176765|176675|12
1729816770000|2024-10-25 00:39:30|176768.6|176678.6|176769.6|176679.6|176772.4|176682.4|176767.4|176677.4|5
1729816780000|2024-10-25 00:39:40|176767.2|176677.2|176765.6|176675.6|176769.3|176679.3|176762.1|176672.1|17
1729816790000|2024-10-25 00:39:50|176767.4|176677.4|176766.3|176676.3|176770.3|176680.3|176761.4|176671.4|15
1729816800000|2024-10-25 00:40:00|176770.3|176680.3|176767.8|176677.8|176771.1|176681.1|176763.6|176673.6|20
1729816810000|2024-10-25 00:40:10|176767.7|176677.7|176769.6|176679.6|176769.8|176679.8|176764.8|176674.8|6
1729816820000|2024-10-25 00:40:20|176771|176681|176768.5|176678.5|176771|176681|176762.4|176672.4|5
1729816830000|2024-10-25 00:40:30|176770.6|176680.6|176766.3|176676.3|176771.8|176681.8|176761.9|176671.9|16
1729816840000|2024-10-25 00:40:40|176766.5|176676.5|176766.3|176676.3|176766.5|176676.5|176766.3|176676.3|2
1729816850000|2024-10-25 00:40:50|176768.9|176678.9|176768.9|176678.9|176768.9|176678.9|176768.9|176678.9|1
1729816860000|2024-10-25 00:41:00|176766.6|176676.6|176765.6|176675.6|176771.7|176681.7|176763.6|176673.6|13
1729816870000|2024-10-25 00:41:10|176770.9|176680.9|176763|176673|176770.9|176680.9|176763|176673|3
1729816890000|2024-10-25 00:41:30|176763.1|176673.1|176761.4|176671.4|176763.3|176673.3|176761.4|176671.4|4
1729816900000|2024-10-25 00:41:40|176763.4|176673.4|176768.1|176678.1|176768.1|176678.1|176763.4|176673.4|2
1729816910000|2024-10-25 00:41:50|176772.6|176682.6|176768.9|176678.9|176772.6|176682.6|176765.5|176675.5|10
1729816920000|2024-10-25 00:42:00|176767.3|176677.3|176767.1|176677.1|176767.5|176677.5|176766.7|176676.7|4
1729816930000|2024-10-25 00:42:10|176765.7|176675.7|176766.4|176676.4|176770.6|176680.6|176761.6|176671.6|21
1729816940000|2024-10-25 00:42:20|176766.3|176676.3|176766.4|176676.4|176766.6|176676.6|176766.3|176676.3|4
1729816950000|2024-10-25 00:42:30|176766.3|176676.3|176766.4|176676.4|176766.4|176676.4|176766.3|176676.3|2
1729816970000|2024-10-25 00:42:50|176774|176684|176761|176671|176774|176684|176761|176671|11
1729816980000|2024-10-25 00:43:00|176758.8|176668.8|176762.1|176672.1|176768.2|176678.2|176758.8|176668.8|9
1729816990000|2024-10-25 00:43:10|176762.3|176672.3|176763.7|176673.7|176768.6|176678.6|176761.7|176671.7|15
1729817010000|2024-10-25 00:43:30|176761.2|176671.2|176761.2|176671.2|176761.2|176671.2|176761.2|176671.2|1
1729817020000|2024-10-25 00:43:40|176768.3|176678.3|176768.3|176678.3|176768.3|176678.3|176768.3|176678.3|1
1729817040000|2024-10-25 00:44:00|176774.2|176684.2|176774.2|176684.2|176774.2|176684.2|176774.2|176684.2|1
1729817060000|2024-10-25 00:44:20|176768.1|176678.1|176761.1|176671.1|176768.1|176678.1|176761.1|176671.1|2
1729817070000|2024-10-25 00:44:30|176762.5|176672.5|176765.9|176675.9|176766.3|176676.3|176760.6|176670.6|13
1729817080000|2024-10-25 00:44:40|176763.5|176673.5|176768.4|176678.4|176774.3|176684.3|176763.5|176673.5|17
1729817090000|2024-10-25 00:44:50|176769.8|176679.8|176767.8|176677.8|176770.8|176680.8|176758.1|176668.1|22
1729817100000|2024-10-25 00:45:00|176767.7|176677.7|176762.9|176672.9|176767.7|176677.7|176762.9|176672.9|3
1729817110000|2024-10-25 00:45:10|176763|176673|176764.6|176674.6|176764.6|176674.6|176763|176673|3
1729817120000|2024-10-25 00:45:20|176764.7|176674.7|176762.6|176672.6|176766.4|176676.4|176760.2|176670.2|8
1729817130000|2024-10-25 00:45:30|176760.8|176670.8|176764.2|176674.2|176764.2|176674.2|176750.8|176660.8|5
1729817140000|2024-10-25 00:45:40|176766.2|176676.2|176762.7|176672.7|176766.5|176676.5|176758.9|176668.9|22
1729817150000|2024-10-25 00:45:50|176762.1|176672.1|176759.5|176669.5|176762.1|176672.1|176755.7|176665.7|15
1729817160000|2024-10-25 00:46:00|176754.1|176664.1|176767.9|176677.9|176773.7|176683.7|176754.1|176664.1|24
1729817170000|2024-10-25 00:46:10|176768.2|176678.2|176764.9|176674.9|176771|176681|176761.5|176671.5|17
1729817180000|2024-10-25 00:46:20|176765.5|176675.5|176768.3|176678.3|176769.9|176679.9|176762.8|176672.8|16
1729817190000|2024-10-25 00:46:30|176768.2|176678.2|176765.9|176675.9|176769.4|176679.4|176764|176674|11
1729817200000|2024-10-25 00:46:40|176768.7|176678.7|176768.2|176678.2|176771.1|176681.1|176768.2|176678.2|6
1729817210000|2024-10-25 00:46:50|176764.4|176674.4|176765.1|176675.1|176769.2|176679.2|176762.6|176672.6|8
1729817220000|2024-10-25 00:47:00|176764.4|176674.4|176768.9|176678.9|176768.9|176678.9|176762.2|176672.2|16
1729817230000|2024-10-25 00:47:10|176768.2|176678.2|176762|176672|176770|176680|176759.2|176669.2|21
1729817240000|2024-10-25 00:47:20|176767.5|176677.5|176769.9|176679.9|176772.5|176682.5|176762.8|176672.8|13
1729817250000|2024-10-25 00:47:30|176767.3|176677.3|176768.9|176678.9|176770.1|176680.1|176767.3|176677.3|3
1729817260000|2024-10-25 00:47:40|176770.9|176680.9|176770.8|176680.8|176773.8|176683.8|176767.9|176677.9|13
1729817270000|2024-10-25 00:47:50|176771.1|176681.1|176765.5|176675.5|176771.5|176681.5|176762.2|176672.2|21
1729817300000|2024-10-25 00:48:20|176774.2|176684.2|176768.8|176678.8|176774.5|176684.5|176768.8|176678.8|4
1729817310000|2024-10-25 00:48:30|176768.4|176678.4|176775.7|176685.7|176775.7|176685.7|176766.6|176676.6|15
1729817320000|2024-10-25 00:48:40|176770.3|176680.3|176773|176683|176773|176683|176770.3|176680.3|2
1729817330000|2024-10-25 00:48:50|176774.4|176684.4|176777.4|176687.4|176783.9|176693.9|176773|176683|9
1729817340000|2024-10-25 00:49:00|176776.2|176686.2|176771.8|176681.8|176778.9|176688.9|176770.9|176680.9|10
1729817350000|2024-10-25 00:49:10|176771.5|176681.5|176764.7|176674.7|176774|176684|176761.9|176671.9|19
1729817360000|2024-10-25 00:49:20|176769.1|176679.1|176767.2|176677.2|176769.6|176679.6|176765.4|176675.4|9
1729817370000|2024-10-25 00:49:30|176764.6|176674.6|176766.9|176676.9|176770.7|176680.7|176764.6|176674.6|17
1729817380000|2024-10-25 00:49:40|176767.8|176677.8|176772.1|176682.1|176772.6|176682.6|176763.3|176673.3|23
1729817390000|2024-10-25 00:49:50|176771.3|176681.3|176775.3|176685.3|176775.3|176685.3|176767.4|176677.4|18
1729817400000|2024-10-25 00:50:00|176783.6|176693.6|176777.3|176687.3|176784.5|176694.5|176776.2|176686.2|16
1729817410000|2024-10-25 00:50:10|176775.9|176685.9|176775|176685|176783.9|176693.9|176774.7|176684.7|20
1729817420000|2024-10-25 00:50:20|176774.9|176684.9|176773.7|176683.7|176777.7|176687.7|176771.6|176681.6|7
1729817430000|2024-10-25 00:50:30|176777.7|176687.7|176772.6|176682.6|176779.4|176689.4|176769.9|176679.9|20
1729817440000|2024-10-25 00:50:40|176774.9|176684.9|176772.2|176682.2|176775.6|176685.6|176761.5|176671.5|14
1729817450000|2024-10-25 00:50:50|176770.2|176680.2|176771.5|176681.5|176771.6|176681.6|176770.2|176680.2|3
1729817460000|2024-10-25 00:51:00|176771.4|176681.4|176773|176683|176776.2|176686.2|176768.2|176678.2|11
1729817470000|2024-10-25 00:51:10|176770.1|176680.1|176774.9|176684.9|176774.9|176684.9|176763.8|176673.8|20
1729817480000|2024-10-25 00:51:20|176774.8|176684.8|176776.3|176686.3|176776.3|176686.3|176774.8|176684.8|2
1729817490000|2024-10-25 00:51:30|176776.1|176686.1|176775.9|176685.9|176776.1|176686.1|176775.9|176685.9|2
1729817510000|2024-10-25 00:51:50|176777.7|176687.7|176775.9|176685.9|176777.7|176687.7|176775.9|176685.9|2
1729817520000|2024-10-25 00:52:00|176773.4|176683.4|176768.5|176678.5|176773.4|176683.4|176764.6|176674.6|13
1729817530000|2024-10-25 00:52:10|176767.1|176677.1|176771.8|176681.8|176773.3|176683.3|176764.6|176674.6|14
1729817540000|2024-10-25 00:52:20|176761.1|176671.1|176764.4|176674.4|176767.3|176677.3|176761.1|176671.1|13
1729817550000|2024-10-25 00:52:30|176766.5|176676.5|176764.1|176674.1|176766.5|176676.5|176762.1|176672.1|16
1729817560000|2024-10-25 00:52:40|176764|176674|176771.5|176681.5|176771.5|176681.5|176760|176670|14
1729817570000|2024-10-25 00:52:50|176764.7|176674.7|176773.3|176683.3|176773.3|176683.3|176764.7|176674.7|15
1729817580000|2024-10-25 00:53:00|176771.4|176681.4|176768.1|176678.1|176777.4|176687.4|176763|176673|17
1729817590000|2024-10-25 00:53:10|176767.6|176677.6|176768.4|176678.4|176773.2|176683.2|176761.6|176671.6|26
1729817600000|2024-10-25 00:53:20|176765.5|176675.5|176766.5|176676.5|176773.9|176683.9|176764.4|176674.4|29
1729817610000|2024-10-25 00:53:30|176768.9|176678.9|176765|176675|176771.3|176681.3|176761.5|176671.5|18
1729817620000|2024-10-25 00:53:40|176767.5|176677.5|176771.2|176681.2|176771.2|176681.2|176761.9|176671.9|21
1729817630000|2024-10-25 00:53:50|176771.6|176681.6|176766.6|176676.6|176772.4|176682.4|176763.5|176673.5|29
1729817640000|2024-10-25 00:54:00|176767.8|176677.8|176767.8|176677.8|176767.8|176677.8|176767.8|176677.8|1
1729817650000|2024-10-25 00:54:10|176769.4|176679.4|176769.4|176679.4|176769.4|176679.4|176769.4|176679.4|1
1729817660000|2024-10-25 00:54:20|176769.7|176679.7|176769.4|176679.4|176769.7|176679.7|176769.4|176679.4|2
1729817670000|2024-10-25 00:54:30|176769.6|176679.6|176769.6|176679.6|176769.6|176679.6|176769.6|176679.6|1
1729817680000|2024-10-25 00:54:40|176769.5|176679.5|176772.4|176682.4|176777.1|176687.1|176764.2|176674.2|18
1729817690000|2024-10-25 00:54:50|176771.8|176681.8|176763.3|176673.3|176773.7|176683.7|176761|176671|21
1729817700000|2024-10-25 00:55:00|176754.5|176664.5|176716.1|176626.1|176754.5|176664.5|176710.6|176610.8|23
1729817710000|2024-10-25 00:55:10|176718.5|176628.5|176713.4|176623.4|176718.5|176628.5|176712.9|176622.9|4
1729817730000|2024-10-25 00:55:30|176715.5|176625.5|176715.6|176625.6|176724.3|176634.3|176713.8|176623.8|25
1729817740000|2024-10-25 00:55:40|176715.5|176625.5|176715.8|176625.8|176715.9|176625.9|176715.5|176625.5|4
1729817750000|2024-10-25 00:55:50|176717.3|176627.3|176727.3|176637.3|176728.6|176638.6|176717.3|176627.3|3
1729817760000|2024-10-25 00:56:00|176725.7|176635.7|176725.8|176635.8|176725.8|176635.8|176725.7|176635.7|2
1729817770000|2024-10-25 00:56:10|176724.5|176634.5|176722.9|176632.9|176726|176636|176719.2|176629.2|12
1729817780000|2024-10-25 00:56:20|176722.1|176632.1|176722.8|176632.8|176723.5|176633.5|176721.3|176631.3|7
1729817790000|2024-10-25 00:56:30|176731.7|176641.7|176731.7|176641.7|176731.7|176641.7|176731.7|176641.7|1
1729817800000|2024-10-25 00:56:40|176731.8|176641.8|176726.6|176636.6|176731.8|176641.8|176720.8|176630.8|13
1729817830000|2024-10-25 00:57:10|176725.4|176635.4|176725.4|176635.4|176725.4|176635.4|176725.4|176635.4|1
1729817850000|2024-10-25 00:57:30|176739.2|176609.2|176743.2|176613.2|176743.2|176613.2|176739.2|176609.2|2
1729817880000|2024-10-25 00:58:00|176725.8|176635.8|176727.3|176637.3|176728.6|176638.6|176725.8|176635.8|5
1729817890000|2024-10-25 00:58:10|176727.4|176637.4|176720.3|176630.3|176727.4|176637.4|176720.3|176630.3|3
1729817900000|2024-10-25 00:58:20|176720|176630|176718.2|176628.2|176720.6|176630.6|176714.1|176624.1|7
1729817910000|2024-10-25 00:58:30|176720.4|176630.4|176719.1|176629.1|176720.4|176630.4|176719.1|176629.1|3
1729817920000|2024-10-25 00:58:40|176724.8|176634.8|176722.5|176632.5|176724.8|176634.8|176722.5|176632.5|2
1729817930000|2024-10-25 00:58:50|176722.3|176632.3|176722.5|176632.5|176722.5|176632.5|176722.3|176632.3|2
1729817940000|2024-10-25 00:59:00|176725|176635|176726.2|176636.2|176727.6|176637.6|176724.8|176634.8|7
1729817950000|2024-10-25 00:59:10|176726.1|176636.1|176726.3|176636.3|176726.3|176636.3|176726.1|176636.1|2
1729817960000|2024-10-25 00:59:20|176726.2|176636.2|176726.3|176636.3|176726.3|176636.3|176726.2|176636.2|2
1729817970000|2024-10-25 00:59:30|176723.1|176633.1|176723.9|176633.9|176731.4|176641.4|176721.1|176631.1|9
1729817980000|2024-10-25 00:59:40|176723.8|176633.8|176723.9|176633.9|176723.9|176633.9|176723.8|176633.8|2
1729817990000|2024-10-25 00:59:50|176724.6|176634.6|176721.2|176631.2|176724.6|176634.6|176721.2|176631.2|3
1729818000000|2024-10-25 01:00:00|176706.2|176616.2|176712.2|176622.2|176713.4|176623.4|176702.8|176612.8|13
1729818010000|2024-10-25 01:00:10|176712.7|176622.7|176707.5|176617.5|176712.7|176622.7|176703.6|176613.6|5
1729818020000|2024-10-25 01:00:20|176707|176617|176708.2|176618.2|176708.2|176618.2|176707|176617|4
1729818030000|2024-10-25 01:00:30|176708.1|176618.1|176708.2|176618.2|176712.1|176622.1|176705.8|176615.8|8
1729818050000|2024-10-25 01:00:50|176702.2|176612.2|176704.4|176614.4|176705.7|176615.7|176702.1|176612.1|6
1729818060000|2024-10-25 01:01:00|176698.7|176608.7|176685.5|176595.5|176698.7|176608.7|176662.9|176572.9|19
1729818070000|2024-10-25 01:01:10|176686.1|176596.1|176651.1|176561.1|176686.1|176596.1|176651.1|176561.1|19
1729818080000|2024-10-25 01:01:20|176649.7|176559.7|176646.2|176556.2|176651.8|176561.8|176643.9|176553.9|9
1729818090000|2024-10-25 01:01:30|176646.1|176556.1|176646.2|176556.2|176646.2|176556.2|176646.1|176556.1|4
1729818100000|2024-10-25 01:01:40|176649.7|176559.7|176647.7|176557.7|176652.6|176562.6|176637.7|176547.7|9
1729818110000|2024-10-25 01:01:50|176647.6|176557.6|176655.8|176565.8|176655.8|176565.8|176647.6|176557.6|6
1729818120000|2024-10-25 01:02:00|176651.8|176561.8|176641.7|176551.7|176651.8|176561.8|176641.5|176551.5|5
1729818130000|2024-10-25 01:02:10|176641.6|176551.6|176641.6|176551.6|176641.6|176551.6|176641.6|176551.6|1
1729818140000|2024-10-25 01:02:20|176641.7|176551.7|176654.8|176564.8|176654.8|176564.8|176641.7|176551.7|4
1729818150000|2024-10-25 01:02:30|176654.9|176564.9|176654.7|176564.7|176654.9|176564.9|176654.7|176564.7|2
1729818170000|2024-10-25 01:02:50|176661.8|176571.8|176661.8|176571.8|176661.8|176571.8|176661.8|176571.8|1
1729818190000|2024-10-25 01:03:10|176656.9|176566.9|176656.9|176566.9|176656.9|176566.9|176656.9|176566.9|1
1729818200000|2024-10-25 01:03:20|176655.2|176565.2|176656.9|176566.9|176656.9|176566.9|176655.2|176565.2|2
1729818210000|2024-10-25 01:03:30|176655.2|176565.2|176653.8|176563.8|176655.2|176565.2|176647.4|176557.4|4
1729818220000|2024-10-25 01:03:40|176651.5|176561.5|176660.3|176570.3|176660.7|176570.7|176647.8|176557.8|13
1729818230000|2024-10-25 01:03:50|176660.2|176570.2|176660.3|176570.3|176660.3|176570.3|176660.2|176570.2|4
1729818240000|2024-10-25 01:04:00|176661.9|176571.9|176656.6|176566.6|176662|176572|176653.8|176563.8|7
1729818250000|2024-10-25 01:04:10|176658.2|176568.2|176658.3|176568.3|176658.3|176568.3|176658.2|176568.2|2
1729818260000|2024-10-25 01:04:20|176658.2|176568.2|176657.2|176567.2|176658.2|176568.2|176657.2|176567.2|2
1729818270000|2024-10-25 01:04:30|176657.3|176567.3|176648|176558|176657.3|176567.3|176648|176558|4
1729818280000|2024-10-25 01:04:40|176648.1|176558.1|176655.5|176565.5|176655.5|176565.5|176648.1|176558.1|5
1729818290000|2024-10-25 01:04:50|176655.7|176565.7|176655.5|176565.5|176655.7|176565.7|176655.4|176565.4|4
1729818300000|2024-10-25 01:05:00|176654|176564|176654.3|176564.3|176654.3|176564.3|176654|176564|2
1729818310000|2024-10-25 01:05:10|176661.7|176571.7|176661.7|176571.7|176661.7|176571.7|176661.7|176571.7|1
1729818320000|2024-10-25 01:05:20|176656.3|176566.3|176656.2|176566.2|176656.3|176566.3|176655.7|176565.7|3
1729818330000|2024-10-25 01:05:30|176654.4|176564.4|176654.4|176564.4|176654.6|176564.6|176654.4|176564.4|3
1729818340000|2024-10-25 01:05:40|176651.6|176561.6|176651.6|176561.6|176651.6|176561.6|176651.6|176561.6|1
1729818350000|2024-10-25 01:05:50|176670.2|176540.2|176670.2|176540.2|176670.2|176540.2|176670.2|176540.2|1
1729818370000|2024-10-25 01:06:10|176667.3|176537.3|176644.4|176554.4|176667.3|176562.9|176644.4|176537.3|6
1729818380000|2024-10-25 01:06:20|176650.8|176560.8|176658.4|176568.4|176663.3|176573.3|176650.8|176560.8|4
1729818390000|2024-10-25 01:06:30|176656.4|176566.4|176654.7|176564.7|176656.4|176566.4|176654.7|176564.7|2
1729818400000|2024-10-25 01:06:40|176654.6|176564.6|176654.7|176564.7|176654.7|176564.7|176654.6|176564.6|2
1729818410000|2024-10-25 01:06:50|176648.9|176558.9|176656.6|176566.6|176656.6|176566.6|176645.9|176555.9|21
1729818420000|2024-10-25 01:07:00|176656|176566|176647.5|176557.5|176656|176566|176644.6|176554.6|15
1729818430000|2024-10-25 01:07:10|176647.6|176557.6|176653|176563|176653|176563|176647.5|176557.5|4
1729818440000|2024-10-25 01:07:20|176656.8|176566.8|176651.5|176561.5|176657.4|176567.4|176649|176559|11
1729818450000|2024-10-25 01:07:30|176652.5|176562.5|176658|176568|176662.1|176572.1|176652.5|176562.5|6
1729818460000|2024-10-25 01:07:40|176654.4|176564.4|176649.9|176559.9|176659.5|176569.5|176649.9|176559.9|6
1729818470000|2024-10-25 01:07:50|176649.8|176559.8|176649.9|176559.9|176649.9|176559.9|176649.8|176559.8|2
1729818480000|2024-10-25 01:08:00|176647.9|176557.9|176643.8|176553.8|176655.3|176565.3|176643.8|176553.8|9
1729818490000|2024-10-25 01:08:10|176643.9|176553.9|176649|176559|176653|176563|176641.7|176551.7|8
1729818500000|2024-10-25 01:08:20|176649.3|176559.3|176647|176557|176655.2|176565.2|176642|176552|20
1729818530000|2024-10-25 01:08:50|176647.5|176557.5|176647.5|176557.5|176647.5|176557.5|176647.5|176557.5|1
1729818540000|2024-10-25 01:09:00|176647.3|176557.3|176658.5|176568.5|176663.6|176573.6|176647.3|176557.3|8
1729818560000|2024-10-25 01:09:20|176656.2|176566.2|176648.6|176558.6|176656.2|176566.2|176646.5|176556.5|14
1729818570000|2024-10-25 01:09:30|176646.8|176556.8|176654.7|176564.7|176655.8|176565.8|176646.8|176556.8|7
1729818580000|2024-10-25 01:09:40|176647.5|176557.5|176655.2|176565.2|176656.4|176566.4|176646|176556|12
1729818590000|2024-10-25 01:09:50|176650|176560|176647.5|176557.5|176658.3|176568.3|176645.5|176555.5|21
1729818600000|2024-10-25 01:10:00|176647.1|176557.1|176646.7|176556.7|176656|176566|176646.7|176556.7|9
1729818610000|2024-10-25 01:10:10|176644.6|176554.6|176645.9|176555.9|176656.5|176566.5|176644.6|176554.6|14
1729818620000|2024-10-25 01:10:20|176648.2|176558.2|176648.7|176558.7|176648.7|176558.7|176648.2|176558.2|2
1729818630000|2024-10-25 01:10:30|176647.7|176557.7|176645.3|176555.3|176654.4|176564.4|176645.3|176555.3|8
1729818640000|2024-10-25 01:10:40|176646.5|176556.5|176646.5|176556.5|176646.5|176556.5|176646.5|176556.5|1
1729818660000|2024-10-25 01:11:00|176645.9|176555.9|176645.9|176555.9|176645.9|176555.9|176645.9|176555.9|1
1729818670000|2024-10-25 01:11:10|176639.3|176549.3|176650.2|176560.2|176652|176562|176639.3|176549.3|13
1729818680000|2024-10-25 01:11:20|176646.2|176556.2|176646.2|176556.2|176646.2|176556.2|176646.2|176556.2|1
1729818710000|2024-10-25 01:11:50|176665.6|176575.6|176665.6|176575.6|176665.6|176575.6|176665.6|176575.6|1
1729818730000|2024-10-25 01:12:10|176665.8|176575.8|176611.3|176521.3|176665.8|176575.8|176601.2|176511.2|32
1729818740000|2024-10-25 01:12:20|176612.8|176522.8|176613|176523|176613|176523|176612.8|176522.8|2
1729818770000|2024-10-25 01:12:50|176622.7|176492.7|176593|176503|176626.1|176503|176593|176492.7|4
1729818780000|2024-10-25 01:13:00|176591.4|176501.4|176598.3|176508.3|176602.3|176512.3|176591.4|176501.4|28
1729818790000|2024-10-25 01:13:10|176600.4|176510.4|176597|176507|176605.7|176515.7|176595.8|176505.8|30
1729818800000|2024-10-25 01:13:20|176593.8|176503.8|176589.6|176499.6|176602.7|176512.7|176589.6|176499.6|36
1729818810000|2024-10-25 01:13:30|176599|176509|176593.8|176503.8|176599|176509|176588.7|176498.7|11
1729818820000|2024-10-25 01:13:40|176596.4|176506.4|176594.4|176504.4|176596.4|176506.4|176585.9|176495.9|27
1729818830000|2024-10-25 01:13:50|176591.8|176501.8|176598.4|176508.4|176598.4|176508.4|176589.9|176499.9|32
1729818840000|2024-10-25 01:14:00|176595.7|176505.7|176600.2|176510.2|176600.4|176510.4|176589.8|176499.8|36
1729818850000|2024-10-25 01:14:10|176594.1|176504.1|176595.5|176505.5|176598.8|176508.8|176589|176499|27
1729818860000|2024-10-25 01:14:20|176595.7|176505.7|176594.4|176504.4|176598.4|176508.4|176590.3|176500.3|25
1729818870000|2024-10-25 01:14:30|176592.8|176502.8|176589.7|176499.7|176598.4|176508.4|176587.4|176497.4|9
1729818880000|2024-10-25 01:14:40|176590|176500|176597.7|176507.7|176603.4|176513.4|176589.6|176499.6|11
1729818890000|2024-10-25 01:14:50|176599.9|176509.9|176598.7|176508.7|176604.8|176514.8|176591.6|176501.6|34
1729818900000|2024-10-25 01:15:00|176599.7|176509.7|176596.8|176506.8|176604.5|176514.5|176588.5|176498.5|33
1729818910000|2024-10-25 01:15:10|176592|176502|176589.2|176499.2|176596.7|176506.7|176589.2|176499.2|13
1729818920000|2024-10-25 01:15:20|176589.1|176499.1|176589.2|176499.2|176589.2|176499.2|176589.1|176499.1|2
1729818930000|2024-10-25 01:15:30|176589.1|176499.1|176589.8|176499.8|176597|176507|176587.3|176497.3|19
1729818940000|2024-10-25 01:15:40|176594.2|176504.2|176593.1|176503.1|176596.2|176506.2|176586.3|176496.3|24
1729818950000|2024-10-25 01:15:50|176592.1|176502.1|176588.5|176498.5|176593|176503|176588.5|176498.5|12
1729818960000|2024-10-25 01:16:00|176589.7|176499.7|176597.8|176507.8|176601.3|176511.3|176584.4|176494.4|24
1729818970000|2024-10-25 01:16:10|176596.1|176506.1|176601.8|176511.8|176601.8|176511.8|176596|176506|4
1729818980000|2024-10-25 01:16:20|176602.2|176512.2|176602.2|176512.2|176602.2|176512.2|176602.1|176512.1|3
1729818990000|2024-10-25 01:16:30|176602.1|176512.1|176604.4|176514.4|176604.4|176514.4|176602.1|176512.1|3
1729819000000|2024-10-25 01:16:40|176602.2|176512.2|176601|176511|176602.2|176512.2|176599.5|176509.5|3
1729819010000|2024-10-25 01:16:50|176603.4|176513.4|176592.5|176502.5|176603.4|176513.4|176592.3|176502.3|26
1729819020000|2024-10-25 01:17:00|176593.8|176503.8|176595.2|176505.2|176603.6|176513.6|176593.4|176503.4|21
1729819030000|2024-10-25 01:17:10|176597.2|176507.2|176595.6|176505.6|176601.9|176511.9|176595|176505|8
1729819040000|2024-10-25 01:17:20|176595.7|176505.7|176600|176510|176600|176510|176595.6|176505.6|5
1729819050000|2024-10-25 01:17:30|176597|176507|176587.9|176497.9|176597|176507|176587.9|176497.9|6
1729819080000|2024-10-25 01:18:00|176588.8|176498.8|176588.8|176498.8|176588.8|176498.8|176588.8|176498.8|1
1729819100000|2024-10-25 01:18:20|176594.5|176504.5|176576.6|176486.6|176594.5|176504.5|176576.6|176486.6|4
1729819110000|2024-10-25 01:18:30|176590.8|176500.8|176590|176500|176590.8|176500.8|176590|176500|2
1729819120000|2024-10-25 01:18:40|176590.6|176500.6|176555.5|176465.5|176596.3|176506.3|176555.5|176465.5|26
1729819130000|2024-10-25 01:18:50|176556.3|176466.3|176557|176467|176559|176469|176553.5|176463.5|22
1729819140000|2024-10-25 01:19:00|176557.7|176467.7|176561.4|176471.4|176565.6|176475.6|176557|176467|14
1729819150000|2024-10-25 01:19:10|176560.6|176470.6|176566.4|176476.4|176566.9|176476.9|176560.6|176470.6|13
1729819160000|2024-10-25 01:19:20|176563|176473|176558.3|176468.3|176563.2|176473.2|176558.3|176468.3|7
1729819170000|2024-10-25 01:19:30|176560.1|176470.1|176565.8|176475.8|176567.1|176477.1|176560.1|176470.1|11
1729819180000|2024-10-25 01:19:40|176566.7|176476.7|176566.8|176476.8|176566.8|176476.8|176566.7|176476.7|2
1729819190000|2024-10-25 01:19:50|176566.7|176476.7|176566.8|176476.8|176566.8|176476.8|176566.7|176476.7|2
1729819200000|2024-10-25 01:20:00|176561.7|176471.7|176591|176501|176599.1|176509.1|176561.7|176471.7|20
1729819210000|2024-10-25 01:20:10|176593.5|176503.5|176593.4|176503.4|176595.8|176505.8|176591.4|176501.4|10
1729819220000|2024-10-25 01:20:20|176595.2|176505.2|176589.5|176499.5|176595.2|176505.2|176589.5|176499.5|3
1729819230000|2024-10-25 01:20:30|176590.2|176500.2|176589.7|176499.7|176590.2|176500.2|176589.7|176499.7|2
1729819240000|2024-10-25 01:20:40|176589.6|176499.6|176589.7|176499.7|176589.7|176499.7|176589.6|176499.6|2
1729819250000|2024-10-25 01:20:50|176591.9|176501.9|176592|176502|176592|176502|176591.9|176501.9|2
1729819260000|2024-10-25 01:21:00|176590|176500|176590|176500|176590|176500|176590|176500|1
1729819280000|2024-10-25 01:21:20|176589.8|176499.8|176590.1|176500.1|176590.1|176500.1|176589.8|176499.8|2
1729819290000|2024-10-25 01:21:30|176591.1|176501.1|176590.8|176500.8|176591.1|176501.1|176590.8|176500.8|2
1729819310000|2024-10-25 01:21:50|176591.5|176501.5|176591.6|176501.6|176591.6|176501.6|176591.5|176501.5|4
1729819320000|2024-10-25 01:22:00|176589.8|176499.8|176589.8|176499.8|176589.8|176499.8|176589.8|176499.8|1
1729819330000|2024-10-25 01:22:10|176588.3|176498.3|176601|176511|176603.6|176513.6|176588.3|176498.3|32
1729819340000|2024-10-25 01:22:20|176598.2|176508.2|176587|176497|176601.2|176511.2|176580.2|176490.2|9
1729819350000|2024-10-25 01:22:30|176587.1|176497.1|176585.4|176495.4|176587.1|176497.1|176584|176494|5
1729819360000|2024-10-25 01:22:40|176578.7|176488.7|176585.3|176495.3|176585.3|176495.3|176578.7|176488.7|2
1729819370000|2024-10-25 01:22:50|176585.6|176495.6|176585|176495|176585.6|176495.6|176585|176495|2
1729819380000|2024-10-25 01:23:00|176589.1|176499.1|176580.7|176490.7|176589.1|176499.1|176580.7|176490.7|20
1729819390000|2024-10-25 01:23:10|176578.9|176488.9|176586|176496|176586|176496|176577|176487|6
1729819400000|2024-10-25 01:23:20|176586.6|176496.6|176583.9|176493.9|176587.1|176497.1|176583.9|176493.9|4
1729819410000|2024-10-25 01:23:30|176583.2|176493.2|176575.1|176485.1|176588.2|176498.2|176572.3|176482.3|9
1729819420000|2024-10-25 01:23:40|176574.9|176484.9|176574.9|176484.9|176574.9|176484.9|176574.9|176484.9|1
1729819430000|2024-10-25 01:23:50|176575.1|176485.1|176578.1|176488.1|176578.1|176488.1|176575.1|176485.1|3
1729819440000|2024-10-25 01:24:00|176576.7|176486.7|176589.6|176499.6|176591.2|176501.2|176576.7|176486.7|18
1729819450000|2024-10-25 01:24:10|176590.6|176500.6|176588.8|176498.8|176590.6|176500.6|176581.7|176491.7|21
1729819460000|2024-10-25 01:24:20|176588.4|176498.4|176589.3|176499.3|176591.6|176501.6|176582.9|176492.9|12
1729819470000|2024-10-25 01:24:30|176589|176499|176588.2|176498.2|176589|176499|176588.1|176498.1|4
1729819480000|2024-10-25 01:24:40|176589.4|176499.4|176589.5|176499.5|176590.3|176500.3|176583.4|176493.4|10
1729819490000|2024-10-25 01:24:50|176588.1|176498.1|176584.1|176494.1|176588.1|176498.1|176582.7|176492.7|3
1729819500000|2024-10-25 01:25:00|176581.1|176491.1|176589.3|176499.3|176589.3|176499.3|176580.7|176490.7|6
1729819520000|2024-10-25 01:25:20|176600.9|176510.9|176590.7|176500.7|176600.9|176510.9|176585.7|176495.7|12
1729819530000|2024-10-25 01:25:30|176592.4|176502.4|176591.6|176501.6|176592.4|176502.4|176589.3|176499.3|4
1729819540000|2024-10-25 01:25:40|176590.1|176500.1|176592.7|176502.7|176598.3|176508.3|176590.1|176500.1|11
1729819550000|2024-10-25 01:25:50|176590.3|176500.3|176587.9|176497.9|176590.3|176500.3|176582.3|176492.3|9
1729819560000|2024-10-25 01:26:00|176588|176498|176583.5|176493.5|176594.8|176504.8|176578.1|176488.1|12
1729819570000|2024-10-25 01:26:10|176587.7|176497.7|176585.1|176495.1|176592.6|176502.6|176579|176489|31
1729819580000|2024-10-25 01:26:20|176581.4|176491.4|176579.6|176489.6|176585|176495|176577.6|176487.6|21
1729819590000|2024-10-25 01:26:30|176583.1|176493.1|176581|176491|176583.1|176493.1|176581|176491|3
1729819600000|2024-10-25 01:26:40|176580.9|176490.9|176579.1|176489.1|176580.9|176490.9|176579.1|176489.1|2
1729819610000|2024-10-25 01:26:50|176579.2|176489.2|176584.6|176494.6|176584.6|176494.6|176570|176480|23
1729819620000|2024-10-25 01:27:00|176585.1|176495.1|176578.9|176488.9|176585.1|176495.1|176576.9|176486.9|6
1729819630000|2024-10-25 01:27:10|176578.7|176488.7|176588.6|176498.6|176593.2|176503.2|176578.7|176488.7|30
1729819640000|2024-10-25 01:27:20|176587.3|176497.3|176588|176498|176593.7|176503.7|176584.1|176494.1|26
1729819650000|2024-10-25 01:27:30|176588.7|176498.7|176591|176501|176592.9|176502.9|176583.1|176493.1|26
1729819660000|2024-10-25 01:27:40|176589.5|176499.5|176593.1|176503.1|176595.1|176505.1|176583.8|176493.8|14
1729819670000|2024-10-25 01:27:50|176591.1|176501.1|176593.7|176503.7|176596.6|176506.6|176587.9|176497.9|32
1729819680000|2024-10-25 01:28:00|176594.8|176504.8|176592.9|176502.9|176595.4|176505.4|176588.2|176498.2|13
1729819690000|2024-10-25 01:28:10|176589.7|176499.7|176595.7|176505.7|176599.2|176509.2|176586.1|176496.1|28
1729819700000|2024-10-25 01:28:20|176593.2|176503.2|176595.5|176505.5|176602.7|176512.7|176593.2|176503.2|22
1729819710000|2024-10-25 01:28:30|176600|176510|176598.3|176508.3|176600|176510|176592.9|176502.9|16
1729819720000|2024-10-25 01:28:40|176595.9|176505.9|176589.1|176499.1|176600.5|176510.5|176589.1|176499.1|17
1729819730000|2024-10-25 01:28:50|176586.8|176496.8|176583.3|176493.3|176589.9|176499.9|176580.4|176490.4|26
1729819740000|2024-10-25 01:29:00|176579.1|176489.1|176593|176503|176594.5|176504.5|176579.1|176489.1|26
1729819750000|2024-10-25 01:29:10|176594.2|176504.2|176594.4|176504.4|176594.4|176504.4|176594.2|176504.2|4
1729819760000|2024-10-25 01:29:20|176595.2|176505.2|176587.4|176497.4|176595.2|176505.2|176585.2|176495.2|25
1729819770000|2024-10-25 01:29:30|176586.6|176496.6|176586.6|176496.6|176586.6|176496.6|176586.6|176496.6|1
1729819780000|2024-10-25 01:29:40|176589.2|176499.2|176592|176502|176594.8|176504.8|176588|176498|19
1729819800000|2024-10-25 01:30:00|176589.4|176499.4|176589.7|176499.7|176591.3|176501.3|176574.4|176484.4|24
1729819810000|2024-10-25 01:30:10|176585.9|176495.9|176589.5|176499.5|176590.2|176500.2|176578.8|176488.8|38
1729819820000|2024-10-25 01:30:20|176585.5|176495.5|176574.4|176484.4|176591.1|176501.1|176574.4|176484.4|18
1729819830000|2024-10-25 01:30:30|176574.9|176484.9|176579|176489|176579|176489|176574.9|176484.9|3
1729819840000|2024-10-25 01:30:40|176581.3|176491.3|176586.2|176496.2|176586.2|176496.2|176581.3|176491.3|4
1729819850000|2024-10-25 01:30:50|176588.4|176498.4|176581.1|176491.1|176589.3|176499.3|176581.1|176491.1|6
1729819860000|2024-10-25 01:31:00|176579.6|176489.6|176581.6|176491.6|176582.5|176492.5|176573.2|176483.2|10
1729819870000|2024-10-25 01:31:10|176583.7|176493.7|176583.8|176493.8|176583.8|176493.8|176583.7|176493.7|2
1729819880000|2024-10-25 01:31:20|176582.6|176492.6|176575|176485|176582.6|176492.6|176573.9|176483.9|4
1729819890000|2024-10-25 01:31:30|176574.6|176484.6|176573|176483|176576|176486|176566.8|176476.8|9
1729819900000|2024-10-25 01:31:40|176572.9|176482.9|176572.9|176482.9|176572.9|176482.9|176572.8|176482.8|3
1729819920000|2024-10-25 01:32:00|176573.1|176483.1|176590.8|176500.8|176591.8|176501.8|176573.1|176483.1|6
1729819930000|2024-10-25 01:32:10|176589.8|176499.8|176592.2|176502.2|176594|176504|176589.8|176499.8|4
1729819940000|2024-10-25 01:32:20|176591.9|176501.9|176590.4|176500.4|176591.9|176501.9|176590.4|176500.4|2
1729819950000|2024-10-25 01:32:30|176590.8|176500.8|176595.2|176505.2|176595.2|176505.2|176590.8|176500.8|4
1729819960000|2024-10-25 01:32:40|176595.1|176505.1|176594.9|176504.9|176600.8|176510.8|176589.6|176499.6|7
1729819970000|2024-10-25 01:32:50|176597.6|176507.6|176589.9|176499.9|176597.6|176507.6|176586.5|176496.5|4
1729819990000|2024-10-25 01:33:10|176570.4|176480.4|176577.3|176487.3|176583.5|176493.5|176570.4|176480.4|9
1729820000000|2024-10-25 01:33:20|176572.7|176482.7|176572.7|176482.7|176572.7|176482.7|176572.6|176482.6|3
1729820010000|2024-10-25 01:33:30|176575.4|176485.4|176581.4|176491.4|176582.8|176492.8|176575.4|176485.4|5
1729820020000|2024-10-25 01:33:40|176581|176491|176578.1|176488.1|176581.6|176491.6|176578.1|176488.1|5
1729820030000|2024-10-25 01:33:50|176581.6|176491.6|176592.3|176502.3|176592.3|176502.3|176581.6|176491.6|4
1729820040000|2024-10-25 01:34:00|176592|176502|176593.4|176503.4|176593.4|176503.4|176591.6|176501.6|3
1729820050000|2024-10-25 01:34:10|176592.4|176502.4|176592.4|176502.4|176592.4|176502.4|176592.4|176502.4|1
1729820060000|2024-10-25 01:34:20|176591.9|176501.9|176591.9|176501.9|176591.9|176501.9|176591.9|176501.9|1
1729820070000|2024-10-25 01:34:30|176591.8|176501.8|176582.6|176492.6|176591.8|176501.8|176577.5|176487.5|5
1729820080000|2024-10-25 01:34:40|176582.8|176492.8|176578.3|176488.3|176583.9|176493.9|176576.7|176486.7|5
1729820090000|2024-10-25 01:34:50|176582|176492|176590|176500|176590.7|176500.7|176582|176492|9
1729820100000|2024-10-25 01:35:00|176589|176499|176582.4|176492.4|176589|176499|176575.6|176485.6|5
1729820110000|2024-10-25 01:35:10|176583.2|176493.2|176572.3|176482.3|176583.2|176493.2|176572.3|176482.3|2
1729820120000|2024-10-25 01:35:20|176574.2|176484.2|176573.8|176483.8|176574.2|176484.2|176572.9|176482.9|3
1729820130000|2024-10-25 01:35:30|176578.1|176488.1|176578.2|176488.2|176578.2|176488.2|176578.1|176488.1|2
1729820140000|2024-10-25 01:35:40|176581.5|176491.5|176580|176490|176592.6|176502.6|176579.4|176489.4|11
1729820160000|2024-10-25 01:36:00|176573.4|176483.4|176573.4|176483.4|176573.4|176483.4|176573.4|176483.4|1
1729820170000|2024-10-25 01:36:10|176576.5|176486.5|176570.2|176480.2|176577|176487|176569.5|176479.5|6
1729820180000|2024-10-25 01:36:20|176571.4|176481.4|176571.4|176481.4|176571.4|176481.4|176571.2|176481.2|3
1729820190000|2024-10-25 01:36:30|176571.3|176481.3|176590.5|176500.5|176590.7|176500.7|176571.3|176481.3|18
1729820200000|2024-10-25 01:36:40|176590.2|176500.2|176590.6|176500.6|176590.6|176500.6|176590.2|176500.2|2
1729820210000|2024-10-25 01:36:50|176590.9|176500.9|176589.7|176499.7|176590.9|176500.9|176586|176496|4
1729820220000|2024-10-25 01:37:00|176589.6|176499.6|176592.6|176502.6|176592.6|176502.6|176589.2|176499.2|7
1729820230000|2024-10-25 01:37:10|176589.7|176499.7|176592.3|176502.3|176595.5|176505.5|176588.5|176498.5|6
1729820240000|2024-10-25 01:37:20|176592.1|176502.1|176592.1|176502.1|176592.1|176502.1|176592|176502|3
1729820250000|2024-10-25 01:37:30|176592|176502|176596.8|176506.8|176598.2|176508.2|176592|176502|8
1729820260000|2024-10-25 01:37:40|176597.5|176507.5|176590.3|176500.3|176600.2|176510.2|176590.3|176500.3|9
1729820270000|2024-10-25 01:37:50|176593.3|176503.3|176592.1|176502.1|176593.3|176503.3|176588|176498|8
1729820280000|2024-10-25 01:38:00|176595.1|176505.1|176594.1|176504.1|176600|176510|176591.4|176501.4|19
1729820290000|2024-10-25 01:38:10|176593.6|176503.6|176594|176504|176598.2|176508.2|176588.9|176498.9|13
1729820300000|2024-10-25 01:38:20|176596.3|176506.3|176585.5|176495.5|176596.3|176506.3|176583.5|176493.5|16
1729820310000|2024-10-25 01:38:30|176586.7|176496.7|176586.7|176496.7|176586.7|176496.7|176586.7|176496.7|1
1729820320000|2024-10-25 01:38:40|176583.7|176493.7|176589.6|176499.6|176590.4|176500.4|176580.9|176490.9|27
1729820330000|2024-10-25 01:38:50|176590.2|176500.2|176579.6|176489.6|176590.2|176500.2|176572.8|176482.8|29
1729820340000|2024-10-25 01:39:00|176587.7|176497.7|176576.4|176486.4|176591.3|176501.3|176564.9|176474.9|26
1729820360000|2024-10-25 01:39:20|176572.7|176482.7|176569.3|176479.3|176575.1|176485.1|176567.8|176477.8|8
1729820370000|2024-10-25 01:39:30|176569.4|176479.4|176568|176478|176569.9|176479.9|176567.2|176477.2|5
1729820380000|2024-10-25 01:39:40|176567.7|176477.7|176567.6|176477.6|176567.7|176477.7|176567.6|176477.6|2
1729820390000|2024-10-25 01:39:50|176567.4|176477.4|176567.6|176477.6|176567.6|176477.6|176567.4|176477.4|2
1729820400000|2024-10-25 01:40:00|176566.8|176476.8|176558|176468|176566.8|176476.8|176557.6|176467.6|5
1729820410000|2024-10-25 01:40:10|176557.9|176467.9|176564.4|176474.4|176581.2|176491.2|176548.6|176458.6|22
1729820420000|2024-10-25 01:40:20|176563.4|176473.4|176564.9|176474.9|176565.2|176475.2|176562.6|176472.6|6
1729820430000|2024-10-25 01:40:30|176564.8|176474.8|176584.6|176494.6|176584.7|176494.7|176564.8|176474.8|22
1729820440000|2024-10-25 01:40:40|176583.6|176493.6|176586.8|176496.8|176589.3|176499.3|176575.3|176485.3|21
1729820450000|2024-10-25 01:40:50|176586.9|176496.9|176586.9|176496.9|176586.9|176496.9|176586.9|176496.9|1
1729820460000|2024-10-25 01:41:00|176583.7|176493.7|176575.2|176485.2|176583.7|176493.7|176571.1|176481.1|26
1729820470000|2024-10-25 01:41:10|176575.8|176485.8|176576.2|176486.2|176576.2|176486.2|176575.8|176485.8|2
1729820480000|2024-10-25 01:41:20|176573.6|176483.6|176564.3|176474.3|176573.6|176483.6|176564|176474|3
1729820490000|2024-10-25 01:41:30|176564.6|176474.6|176567.2|176477.2|176567.6|176477.6|176564.3|176474.3|5
1729820500000|2024-10-25 01:41:40|176567.3|176477.3|176567.2|176477.2|176567.3|176477.3|176567.2|176477.2|2
1729820510000|2024-10-25 01:41:50|176567.3|176477.3|176582.3|176492.3|176582.3|176492.3|176563.7|176473.7|9
1729820520000|2024-10-25 01:42:00|176585.6|176495.6|176580|176490|176586.9|176496.9|176580|176490|11
1729820540000|2024-10-25 01:42:20|176583.7|176493.7|176583.7|176493.7|176583.7|176493.7|176583.7|176493.7|1
1729820550000|2024-10-25 01:42:30|176583.8|176493.8|176585.9|176495.9|176585.9|176495.9|176583.8|176493.8|3
1729820570000|2024-10-25 01:42:50|176590.4|176500.4|176588.2|176498.2|176591.5|176501.5|176588.2|176498.2|3
1729820580000|2024-10-25 01:43:00|176591.8|176501.8|176590.8|176500.8|176591.8|176501.8|176588.2|176498.2|7
1729820590000|2024-10-25 01:43:10|176593.6|176503.6|176599.9|176509.9|176604|176514|176593.3|176503.3|16
1729820600000|2024-10-25 01:43:20|176600.3|176510.3|176591.5|176501.5|176600.3|176510.3|176590.6|176500.6|5
1729820610000|2024-10-25 01:43:30|176596.1|176506.1|176603.5|176513.5|176603.5|176513.5|176590.5|176500.5|17
1729820630000|2024-10-25 01:43:50|176603.4|176513.4|176603.5|176513.5|176603.5|176513.5|176603.4|176513.4|2
1729820640000|2024-10-25 01:44:00|176603.4|176513.4|176593|176503|176603.5|176513.5|176593|176503|4
1729820650000|2024-10-25 01:44:10|176596.8|176506.8|176604.2|176514.2|176604.2|176514.2|176596.7|176506.7|6
1729820660000|2024-10-25 01:44:20|176602.7|176512.7|176593.9|176503.9|176602.7|176512.7|176593.5|176503.5|4
1729820670000|2024-10-25 01:44:30|176599.3|176509.3|176596|176506|176603.7|176513.7|176591.7|176501.7|29
1729820680000|2024-10-25 01:44:40|176598.1|176508.1|176596|176506|176603.8|176513.8|176594.1|176504.1|33
1729820690000|2024-10-25 01:44:50|176587.6|176497.6|176593.8|176503.8|176599.3|176509.3|176586.4|176496.4|23
1729820700000|2024-10-25 01:45:00|176594.5|176504.5|176590.3|176500.3|176599.3|176509.3|176586.4|176496.4|10
1729820710000|2024-10-25 01:45:10|176590.7|176500.7|176591.9|176501.9|176598.1|176508.1|176588.3|176498.3|17
1729820720000|2024-10-25 01:45:20|176593.5|176503.5|176598.5|176508.5|176600.6|176510.6|176591.4|176501.4|32
1729820730000|2024-10-25 01:45:30|176595|176505|176592.2|176502.2|176595.3|176505.3|176589.8|176499.8|18
1729820740000|2024-10-25 01:45:40|176590.7|176500.7|176590.7|176500.7|176591.1|176501.1|176590.7|176500.7|3
1729820760000|2024-10-25 01:46:00|176590.8|176500.8|176591|176501|176591|176501|176590.8|176500.8|2
1729820770000|2024-10-25 01:46:10|176594.9|176504.9|176593.9|176503.9|176597.1|176507.1|176588.6|176498.6|14
1729820780000|2024-10-25 01:46:20|176586.7|176496.7|176593.3|176503.3|176594.3|176504.3|176586.7|176496.7|7
1729820790000|2024-10-25 01:46:30|176593.1|176503.1|176583|176493|176593.3|176503.3|176583|176493|7
1729820800000|2024-10-25 01:46:40|176593.6|176503.6|176584.2|176494.2|176593.6|176503.6|176579.9|176489.9|30
1729820810000|2024-10-25 01:46:50|176586.9|176496.9|176580.9|176490.9|176587.1|176497.1|176580.9|176490.9|8
1729820820000|2024-10-25 01:47:00|176582.6|176492.6|176582|176492|176590.1|176500.1|176579|176489|26
1729820830000|2024-10-25 01:47:10|176581|176491|176590.5|176500.5|176590.5|176500.5|176581|176491|15
1729820840000|2024-10-25 01:47:20|176590.6|176500.6|176590.2|176500.2|176590.6|176500.6|176585.4|176495.4|3
1729820850000|2024-10-25 01:47:30|176590.1|176500.1|176582.5|176492.5|176590.1|176500.1|176570.1|176480.1|5
1729820860000|2024-10-25 01:47:40|176576.7|176486.7|176589.8|176499.8|176591.1|176501.1|176573.3|176483.3|18
1729820870000|2024-10-25 01:47:50|176585.6|176495.6|176590.3|176500.3|176590.3|176500.3|176581.1|176491.1|16
1729820880000|2024-10-25 01:48:00|176586.8|176496.8|176587.7|176497.7|176591.2|176501.2|176584.2|176494.2|19
1729820890000|2024-10-25 01:48:10|176587.9|176497.9|176591.3|176501.3|176591.5|176501.5|176579.4|176489.4|19
1729820900000|2024-10-25 01:48:20|176591.1|176501.1|176594.6|176504.6|176599.8|176509.8|176589|176499|20
1729820910000|2024-10-25 01:48:30|176592.5|176502.5|176590.8|176500.8|176602.9|176512.9|176588.4|176498.4|35
1729820920000|2024-10-25 01:48:40|176595.1|176505.1|176593.3|176503.3|176599.6|176509.6|176588.5|176498.5|36
1729820930000|2024-10-25 01:48:50|176596.3|176506.3|176600.1|176510.1|176600.1|176510.1|176589.6|176499.6|35
1729820940000|2024-10-25 01:49:00|176593.7|176503.7|176602.4|176512.4|176602.4|176512.4|176591.2|176501.2|27
1729820950000|2024-10-25 01:49:10|176598.1|176508.1|176605.2|176515.2|176605.2|176515.2|176598|176508|7
1729820960000|2024-10-25 01:49:20|176604.4|176514.4|176606.9|176516.9|176609.9|176519.9|176604.4|176514.4|4
1729820970000|2024-10-25 01:49:30|176606.3|176516.3|176603.7|176513.7|176606.5|176516.5|176603.7|176513.7|3
1729820980000|2024-10-25 01:49:40|176603.8|176513.8|176603.8|176513.8|176603.8|176513.8|176603.8|176513.8|1
1729820990000|2024-10-25 01:49:50|176603.6|176513.6|176601.4|176511.4|176603.7|176513.7|176594.6|176504.6|15
1729821000000|2024-10-25 01:50:00|176601.3|176511.3|176601.3|176511.3|176601.3|176511.3|176601.3|176511.3|1
1729821010000|2024-10-25 01:50:10|176601.2|176511.2|176597.5|176507.5|176603.5|176513.5|176597.1|176507.1|6
1729821020000|2024-10-25 01:50:20|176601.3|176511.3|176608.2|176518.2|176608.9|176518.9|176601.3|176511.3|5
1729821030000|2024-10-25 01:50:30|176604|176514|176598.5|176508.5|176604|176514|176588.6|176498.6|31
1729821040000|2024-10-25 01:50:40|176596.6|176506.6|176594.5|176504.5|176596.6|176506.6|176593.2|176503.2|4
1729821050000|2024-10-25 01:50:50|176598|176508|176597.8|176507.8|176599.5|176509.5|176592.6|176502.6|7
1729821060000|2024-10-25 01:51:00|176601.3|176511.3|176596.2|176506.2|176601.7|176511.7|176587.9|176497.9|9
1729821070000|2024-10-25 01:51:10|176596.1|176506.1|176596.3|176506.3|176596.3|176506.3|176596.1|176506.1|2
1729821080000|2024-10-25 01:51:20|176601|176511|176595.3|176505.3|176601|176511|176590.5|176500.5|6
1729821090000|2024-10-25 01:51:30|176595.4|176505.4|176596|176506|176602.1|176512.1|176590.9|176500.9|12
1729821100000|2024-10-25 01:51:40|176591.2|176501.2|176595.6|176505.6|176598.3|176508.3|176588.5|176498.5|10
1729821110000|2024-10-25 01:51:50|176590.9|176500.9|176601.4|176511.4|176603.9|176513.9|176590.9|176500.9|10
1729821120000|2024-10-25 01:52:00|176596.7|176506.7|176600.7|176510.7|176604.8|176514.8|176590.5|176500.5|12
1729821130000|2024-10-25 01:52:10|176600.4|176510.4|176600.7|176510.7|176600.7|176510.7|176600.4|176510.4|2
1729821140000|2024-10-25 01:52:20|176599.1|176509.1|176604.2|176514.2|176604.2|176514.2|176593.5|176503.5|14
1729821150000|2024-10-25 01:52:30|176603|176513|176602.9|176512.9|176603|176513|176602.4|176512.4|3
1729821160000|2024-10-25 01:52:40|176601.1|176511.1|176596.2|176506.2|176602|176512|176589.9|176499.9|20
1729821170000|2024-10-25 01:52:50|176595.5|176505.5|176597.6|176507.6|176603.6|176513.6|176590.4|176500.4|38
1729821180000|2024-10-25 01:53:00|176598.3|176508.3|176597.2|176507.2|176598.3|176508.3|176597.2|176507.2|3
1729821210000|2024-10-25 01:53:30|176593|176503|176602.3|176512.3|176606.2|176516.2|176593|176503|6
1729821220000|2024-10-25 01:53:40|176602.2|176512.2|176607.9|176517.9|176610.5|176520.5|176602.2|176512.2|7
1729821230000|2024-10-25 01:53:50|176608.9|176518.9|176607.7|176517.7|176608.9|176518.9|176607.7|176517.7|3
1729821240000|2024-10-25 01:54:00|176607.9|176517.9|176615.9|176525.9|176619.4|176529.4|176607.9|176517.9|6
1729821250000|2024-10-25 01:54:10|176615.8|176525.8|176615.9|176525.9|176615.9|176525.9|176615.8|176525.8|2
1729821260000|2024-10-25 01:54:20|176615.8|176525.8|176613.7|176523.7|176615.8|176525.8|176612.4|176522.4|4
1729821270000|2024-10-25 01:54:30|176613.9|176523.9|176681.3|176591.3|176682.7|176592.7|176613.6|176523.6|11
1729821280000|2024-10-25 01:54:40|176680|176590|176683.8|176593.8|176687.4|176597.4|176677.7|176587.7|8
1729821290000|2024-10-25 01:54:50|176684.1|176594.1|176685.1|176595.1|176689.5|176599.5|176682.8|176592.8|9
1729821300000|2024-10-25 01:55:00|176686.1|176596.1|176688.2|176598.2|176688.2|176598.2|176684.9|176594.9|8
1729821310000|2024-10-25 01:55:10|176686.4|176596.4|176684.5|176594.5|176686.4|176596.4|176684.1|176594.1|5
1729821320000|2024-10-25 01:55:20|176684.4|176594.4|176689.9|176599.9|176689.9|176599.9|176684.4|176594.4|6
1729821330000|2024-10-25 01:55:30|176690.1|176600.1|176689.9|176599.9|176690.1|176600.1|176689.9|176599.9|2
1729821340000|2024-10-25 01:55:40|176688.5|176598.5|176722.3|176632.3|176727.7|176637.7|176687.5|176597.5|28
1729821350000|2024-10-25 01:55:50|176727.5|176637.5|176729|176639|176729|176639|176727.5|176637.5|2
1729821360000|2024-10-25 01:56:00|176729.1|176639.1|176727.9|176637.9|176730.8|176640.8|176718.9|176628.9|8
1729821370000|2024-10-25 01:56:10|176729.9|176639.9|176725.1|176635.1|176733.7|176643.7|176719.5|176629.5|36
1729821380000|2024-10-25 01:56:20|176723.4|176633.4|176721.2|176631.2|176732.1|176642.1|176719.6|176629.6|30
1729821390000|2024-10-25 01:56:30|176724.6|176634.6|176728.7|176638.7|176732.7|176642.7|176720.2|176630.2|40
1729821400000|2024-10-25 01:56:40|176727|176637|176729.8|176639.8|176734.6|176644.6|176720|176630|38
1729821410000|2024-10-25 01:56:50|176726.1|176636.1|176730.9|176640.9|176738.9|176648.9|176720|176630|40
1729821420000|2024-10-25 01:57:00|176726.5|176636.5|176724.9|176634.9|176735.3|176645.3|176722.1|176632.1|34
1729821430000|2024-10-25 01:57:10|176728.7|176638.7|176729.9|176639.9|176732.5|176642.5|176720.4|176630.4|39
1729821440000|2024-10-25 01:57:20|176728.9|176638.9|176732.6|176642.6|176732.8|176642.8|176719.7|176629.7|21
1729821450000|2024-10-25 01:57:30|176731|176641|176731.5|176641.5|176731.5|176641.5|176728.8|176638.8|5
1729821460000|2024-10-25 01:57:40|176733.9|176643.9|176727.9|176637.9|176733.9|176643.9|176718.5|176628.5|24
1729821470000|2024-10-25 01:57:50|176723.9|176633.9|176728.8|176638.8|176729.3|176639.3|176716.3|176626.3|36
1729821480000|2024-10-25 01:58:00|176733|176643|176724|176634|176733|176643|176719.8|176629.8|32
1729821490000|2024-10-25 01:58:10|176726|176636|176733.8|176643.8|176733.8|176643.8|176726|176636|4
1729821500000|2024-10-25 01:58:20|176728.4|176638.4|176725.2|176635.2|176730.6|176640.6|176719.9|176629.9|28
1729821510000|2024-10-25 01:58:30|176728.4|176638.4|176721.8|176631.8|176728.4|176638.4|176721.8|176631.8|10
1729821520000|2024-10-25 01:58:40|176725.4|176635.4|176707.3|176617.3|176725.4|176635.4|176703.8|176613.8|19
1729821540000|2024-10-25 01:59:00|176706.1|176616.1|176706.9|176616.9|176711.8|176621.8|176704.4|176614.4|11
1729821550000|2024-10-25 01:59:10|176708.1|176618.1|176688.1|176598.1|176708.1|176618.1|176685.3|176595.3|12
1729821560000|2024-10-25 01:59:20|176689|176599|176684.5|176594.5|176692.5|176602.5|176678.9|176588.9|19
1729821570000|2024-10-25 01:59:30|176678.2|176588.2|176683.6|176593.6|176683.6|176593.6|176678.2|176588.2|2
1729821580000|2024-10-25 01:59:40|176688.9|176598.9|176687.8|176597.8|176689.9|176599.9|176685.2|176595.2|5
1729821590000|2024-10-25 01:59:50|176691.2|176601.2|176721.7|176631.7|176725.8|176635.8|176691.2|176601.2|20
1729821600000|2024-10-25 02:00:00|176727.9|176637.9|176747.1|176657.1|176747.1|176657.1|176727.9|176637.9|12
1729821610000|2024-10-25 02:00:10|176751.2|176661.2|176783.1|176693.1|176788.7|176698.7|176751.2|176661.2|9
1729821620000|2024-10-25 02:00:20|176782.9|176692.9|176783|176693|176783|176693|176782.9|176692.9|2
1729821630000|2024-10-25 02:00:30|176782.9|176692.9|176788.4|176698.4|176796.6|176706.6|176782.9|176692.9|7
1729821640000|2024-10-25 02:00:40|176787.3|176697.3|176790.4|176700.4|176790.4|176700.4|176784.1|176694.1|3
1729821650000|2024-10-25 02:00:50|176789.8|176699.8|176781.4|176691.4|176789.8|176699.8|176779.7|176689.7|6
1729821660000|2024-10-25 02:01:00|176781.2|176691.2|176777.8|176687.8|176781.2|176691.2|176777.8|176687.8|2
1729821670000|2024-10-25 02:01:10|176777.4|176687.4|176768.1|176678.1|176777.4|176687.4|176757|176667|6
1729821680000|2024-10-25 02:01:20|176769.3|176679.3|176779.7|176689.7|176779.7|176689.7|176769.3|176679.3|4
1729821690000|2024-10-25 02:01:30|176779.6|176689.6|176800.5|176710.5|176804.4|176714.4|176779.6|176689.6|8
1729821700000|2024-10-25 02:01:40|176804.6|176714.6|176805.9|176715.9|176812.4|176722.4|176800.6|176710.6|14
1729821710000|2024-10-25 02:01:50|176809.2|176719.2|176807.5|176717.5|176809.2|176719.2|176807.5|176717.5|5
1729821720000|2024-10-25 02:02:00|176810.8|176720.8|176809.9|176719.9|176821.7|176731.7|176802.7|176712.7|31
1729821730000|2024-10-25 02:02:10|176808.8|176718.8|176807.4|176717.4|176813.3|176723.3|176802|176712|16
1729821740000|2024-10-25 02:02:20|176807.2|176717.2|176808.5|176718.5|176812.8|176722.8|176798.7|176708.7|13
1729821750000|2024-10-25 02:02:30|176812.7|176722.7|176800.2|176710.2|176814|176724|176800.2|176710.2|22
1729821760000|2024-10-25 02:02:40|176801.8|176711.8|176801.3|176711.3|176803.6|176713.6|176792.3|176702.3|15
1729821770000|2024-10-25 02:02:50|176802.5|176712.5|176803.1|176713.1|176811.1|176721.1|176795.6|176705.6|26
1729821780000|2024-10-25 02:03:00|176802.8|176712.8|176804.5|176714.5|176805|176715|176802.8|176712.8|4
1729821790000|2024-10-25 02:03:10|176804.2|176714.2|176798.2|176708.2|176811.5|176721.5|176791.9|176701.9|13
1729821800000|2024-10-25 02:03:20|176797.7|176707.7|176799.1|176709.1|176799.1|176709.1|176797.7|176707.7|4
1729821810000|2024-10-25 02:03:30|176799|176709|176799.1|176709.1|176799.1|176709.1|176799|176709|2
1729821820000|2024-10-25 02:03:40|176795.7|176705.7|176754.6|176664.6|176795.7|176705.7|176747.2|176657.2|10
1729821830000|2024-10-25 02:03:50|176752.2|176662.2|176755.2|176665.2|176755.2|176665.2|176752.2|176662.2|5
1729821840000|2024-10-25 02:04:00|176749.2|176659.2|176752.4|176662.4|176758.3|176668.3|176744|176654|16
1729821850000|2024-10-25 02:04:10|176755.7|176665.7|176749|176659|176756.3|176666.3|176742|176652|25
1729821860000|2024-10-25 02:04:20|176751|176661|176746.1|176656.1|176755.1|176665.1|176742.6|176652.6|23
1729821870000|2024-10-25 02:04:30|176750.2|176660.2|176749.6|176659.6|176750.5|176660.5|176745.2|176655.2|15
1729821880000|2024-10-25 02:04:40|176750.1|176660.1|176756|176666|176756|176666|176750.1|176660.1|6
1729821890000|2024-10-25 02:04:50|176750|176660|176752.6|176662.6|176756.5|176666.5|176743|176653|19
1729821900000|2024-10-25 02:05:00|176751|176661|176748.1|176658.1|176751.7|176661.7|176740.7|176650.7|17
1729821910000|2024-10-25 02:05:10|176754.4|176664.4|176751.2|176661.2|176754.7|176664.7|176739.1|176649.1|11
1729821920000|2024-10-25 02:05:20|176751.9|176661.9|176752.2|176662.2|176752.2|176662.2|176735.6|176645.6|23
1729821930000|2024-10-25 02:05:30|176748.5|176658.5|176746.4|176656.4|176749.8|176659.8|176736.9|176646.9|16
1729821940000|2024-10-25 02:05:40|176747.2|176657.2|176750.9|176660.9|176751.9|176661.9|176741.4|176651.4|9
1729821950000|2024-10-25 02:05:50|176749.1|176659.1|176751.9|176661.9|176751.9|176661.9|176736.7|176646.7|14
1729821960000|2024-10-25 02:06:00|176753.3|176663.3|176767.1|176677.1|176767.8|176677.8|176753.3|176663.3|19
1729821970000|2024-10-25 02:06:10|176765.4|176675.4|176770|176680|176773.7|176683.7|176760.5|176670.5|22
1729821990000|2024-10-25 02:06:30|176766.3|176676.3|176760.4|176670.4|176768.5|176678.5|176755.1|176665.1|18
1729822000000|2024-10-25 02:06:40|176761.3|176671.3|176754.7|176664.7|176761.3|176671.3|176749.9|176659.9|12
1729822010000|2024-10-25 02:06:50|176746.8|176656.8|176752.4|176662.4|176756.3|176666.3|176743.7|176653.7|18
1729822020000|2024-10-25 02:07:00|176757.4|176667.4|176752.2|176662.2|176757.4|176667.4|176740.4|176650.4|25
1729822030000|2024-10-25 02:07:10|176752.4|176662.4|176750.7|176660.7|176754.9|176664.9|176745.1|176655.1|15
1729822040000|2024-10-25 02:07:20|176751.6|176661.6|176745.2|176655.2|176753.9|176663.9|176745.2|176655.2|27
1729822050000|2024-10-25 02:07:30|176752.2|176662.2|176748.5|176658.5|176753.9|176663.9|176744.8|176654.8|23
1729822060000|2024-10-25 02:07:40|176747.4|176657.4|176752.8|176662.8|176754.3|176664.3|176739.1|176649.1|31
1729822070000|2024-10-25 02:07:50|176753.4|176663.4|176751|176661|176754.1|176664.1|176746.8|176656.8|25
1729822080000|2024-10-25 02:08:00|176751.3|176661.3|176752.3|176662.3|176753.1|176663.1|176742.9|176652.9|18
1729822090000|2024-10-25 02:08:10|176753.5|176663.5|176753.1|176663.1|176753.5|176663.5|176738.8|176648.8|12
1729822100000|2024-10-25 02:08:20|176754.4|176664.4|176753.7|176663.7|176757.8|176667.8|176748.9|176658.9|16
1729822110000|2024-10-25 02:08:30|176755|176665|176752.9|176662.9|176758.4|176668.4|176744.8|176654.8|18
1729822120000|2024-10-25 02:08:40|176749.3|176659.3|176752.7|176662.7|176758.5|176668.5|176742.6|176652.6|27
1729822130000|2024-10-25 02:08:50|176754|176664|176752|176662|176756.4|176666.4|176746.4|176656.4|22
1729822140000|2024-10-25 02:09:00|176753|176663|176748.7|176658.7|176754.4|176664.4|176744.7|176654.7|38
1729822150000|2024-10-25 02:09:10|176752.5|176662.5|176752.7|176662.7|176755.3|176665.3|176746.2|176656.2|26
1729822160000|2024-10-25 02:09:20|176754.7|176664.7|176753.9|176663.9|176759.6|176669.6|176751.6|176661.6|22
1729822170000|2024-10-25 02:09:30|176753.4|176663.4|176748|176658|176758.2|176668.2|176746.5|176656.5|21
1729822180000|2024-10-25 02:09:40|176751|176661|176748.3|176658.3|176754.3|176664.3|176741.9|176651.9|28
1729822190000|2024-10-25 02:09:50|176750.1|176660.1|176751.1|176661.1|176751.3|176661.3|176741.6|176651.6|28
1729822200000|2024-10-25 02:10:00|176749.5|176659.5|176748.9|176658.9|176752|176662|176739.1|176649.1|19
1729822210000|2024-10-25 02:10:10|176745.9|176655.9|176741.4|176651.4|176749.7|176659.7|176736.2|176646.2|22
1729822220000|2024-10-25 02:10:20|176737.3|176647.3|176748.6|176658.6|176750.6|176660.6|176737.3|176647.3|36
1729822230000|2024-10-25 02:10:30|176745.4|176655.4|176740.8|176650.8|176750.6|176660.6|176738.5|176648.5|31
1729822240000|2024-10-25 02:10:40|176747.4|176657.4|176747.5|176657.5|176751.5|176661.5|176740.3|176650.3|14
1729822250000|2024-10-25 02:10:50|176748.3|176658.3|176745.6|176655.6|176748.3|176658.3|176733.2|176643.2|19
1729822260000|2024-10-25 02:11:00|176744.1|176654.1|176742|176652|176746|176656|176730.1|176640.1|23
1729822270000|2024-10-25 02:11:10|176741.8|176651.8|176732.1|176642.1|176743.8|176653.8|176728.9|176638.9|26
1729822280000|2024-10-25 02:11:20|176731.4|176641.4|176731|176641|176731.4|176641.4|176731|176641|2
1729822290000|2024-10-25 02:11:30|176727.5|176637.5|176648.3|176558.3|176727.5|176637.5|176648.2|176558.2|8
1729822300000|2024-10-25 02:11:40|176648.7|176558.7|176601.5|176511.5|176649.9|176559.9|176597.1|176507.1|20
1729822310000|2024-10-25 02:11:50|176601.6|176511.6|176594.8|176504.8|176603.8|176513.8|176594.8|176504.8|18
1729822340000|2024-10-25 02:12:20|176615.8|176485.8|176615.8|176485.8|176615.8|176485.8|176615.8|176485.8|1
1729822350000|2024-10-25 02:12:30|176615.6|176485.6|176592.3|176502.3|176615.8|176505.2|176586.3|176477.6|12
1729822360000|2024-10-25 02:12:40|176594.2|176504.2|176598|176508|176598|176508|176588.7|176498.7|20
1729822370000|2024-10-25 02:12:50|176593.9|176503.9|176620.5|176530.5|176625.1|176535.1|176589.3|176499.3|17
1729822380000|2024-10-25 02:13:00|176618.1|176528.1|176601.1|176511.1|176618.1|176528.1|176601.1|176511.1|8
1729822390000|2024-10-25 02:13:10|176603.5|176513.5|176594.8|176504.8|176605.3|176515.3|176592.1|176502.1|20
1729822400000|2024-10-25 02:13:20|176595.7|176505.7|176595.7|176505.7|176595.7|176505.7|176595.7|176505.7|1
1729822410000|2024-10-25 02:13:30|176596.9|176506.9|176596.8|176506.8|176596.9|176506.9|176596.8|176506.8|2
1729822430000|2024-10-25 02:13:50|176596.7|176506.7|176602.3|176512.3|176602.3|176512.3|176589.9|176499.9|20
1729822440000|2024-10-25 02:14:00|176604.2|176514.2|176604.8|176514.8|176607.4|176517.4|176596.9|176506.9|13
1729822450000|2024-10-25 02:14:10|176598.2|176508.2|176597.6|176507.6|176608|176518|176596.3|176506.3|18
1729822460000|2024-10-25 02:14:20|176597.8|176507.8|176597.6|176507.6|176597.8|176507.8|176597.6|176507.6|2
1729822470000|2024-10-25 02:14:30|176597|176507|176567.7|176477.7|176597.1|176507.1|176567.7|176477.7|13
1729822480000|2024-10-25 02:14:40|176569.2|176479.2|176566.3|176476.3|176572.5|176482.5|176566.3|176476.3|6
1729822490000|2024-10-25 02:14:50|176569.7|176479.7|176570|176480|176571.3|176481.3|176559.7|176469.7|17
1729822500000|2024-10-25 02:15:00|176570.7|176480.7|176552.6|176462.6|176571.2|176481.2|176542.2|176452.2|19
1729822510000|2024-10-25 02:15:10|176552|176462|176552.1|176462.1|176557.3|176467.3|176543.5|176453.5|34
1729822520000|2024-10-25 02:15:20|176555.1|176465.1|176554.6|176464.6|176557.3|176467.3|176541.2|176451.2|30
1729822530000|2024-10-25 02:15:30|176557|176467|176555.9|176465.9|176559.3|176469.3|176541.4|176451.4|33
1729822540000|2024-10-25 02:15:40|176553.9|176463.9|176554.7|176464.7|176556|176466|176544.7|176454.7|40
1729822550000|2024-10-25 02:15:50|176553.6|176463.6|176568.4|176478.4|176568.4|176478.4|176544.9|176454.9|28
1729822560000|2024-10-25 02:16:00|176563.5|176473.5|176565|176475|176567.6|176477.6|176555.8|176465.8|12
1729822570000|2024-10-25 02:16:10|176565.5|176475.5|176561.7|176471.7|176565.5|176475.5|176552.9|176462.9|17
1729822580000|2024-10-25 02:16:20|176561.8|176471.8|176557.6|176467.6|176565.7|176475.7|176550.8|176460.8|15
1729822590000|2024-10-25 02:16:30|176561.4|176471.4|176546.9|176456.9|176561.6|176471.6|176540|176450|22
1729822600000|2024-10-25 02:16:40|176540.7|176450.7|176537.5|176447.5|176546.9|176456.9|176520.1|176430.1|39
1729822610000|2024-10-25 02:16:50|176531.5|176441.5|176527.2|176437.2|176540.9|176450.9|176525.8|176435.8|39
1729822620000|2024-10-25 02:17:00|176533.3|176443.3|176535.1|176445.1|176541.6|176451.6|176527|176437|39
1729822630000|2024-10-25 02:17:10|176529.9|176439.9|176531.7|176441.7|176541.1|176451.1|176527.4|176437.4|40
1729822640000|2024-10-25 02:17:20|176526.8|176436.8|176529.3|176439.3|176538.1|176448.1|176522.1|176432.1|37
1729822650000|2024-10-25 02:17:30|176527.9|176437.9|176531|176441|176537.5|176447.5|176524.3|176434.3|38
1729822660000|2024-10-25 02:17:40|176525.6|176435.6|176524.3|176434.3|176532.4|176442.4|176517.2|176427.2|34
1729822670000|2024-10-25 02:17:50|176521.3|176431.3|176528.1|176438.1|176536.3|176446.3|176521.3|176431.3|40
1729822680000|2024-10-25 02:18:00|176527.2|176437.2|176533.3|176443.3|176537.6|176447.6|176523|176433|39
1729822690000|2024-10-25 02:18:10|176528.3|176438.3|176529.7|176439.7|176533.1|176443.1|176523.2|176433.2|36
1729822700000|2024-10-25 02:18:20|176525.6|176435.6|176544.8|176454.8|176545.4|176455.4|176525.6|176435.6|33
1729822710000|2024-10-25 02:18:30|176543.6|176453.6|176537.3|176447.3|176547.1|176457.1|176531.8|176441.8|28
1729822720000|2024-10-25 02:18:40|176536.4|176446.4|176540.3|176450.3|176546.1|176456.1|176531.6|176441.6|25
1729822730000|2024-10-25 02:18:50|176541|176451|176530.3|176440.3|176542.2|176452.2|176528.9|176438.9|33
1729822740000|2024-10-25 02:19:00|176530|176440|176533.5|176443.5|176542|176452|176526.5|176436.5|39
1729822750000|2024-10-25 02:19:10|176532.4|176442.4|176533.4|176443.4|176541.1|176451.1|176527.3|176437.3|34
1729822760000|2024-10-25 02:19:20|176536.6|176446.6|176533.7|176443.7|176545.8|176455.8|176530.2|176440.2|35
1729822770000|2024-10-25 02:19:30|176534.2|176444.2|176530.9|176440.9|176539.7|176449.7|176525.7|176435.7|38
1729822780000|2024-10-25 02:19:40|176536.2|176446.2|176528.6|176438.6|176539.5|176449.5|176524.6|176434.6|31
1729822790000|2024-10-25 02:19:50|176527.5|176437.5|176533.8|176443.8|176539.4|176449.4|176525.9|176435.9|38
1729822800000|2024-10-25 02:20:00|176530.7|176440.7|176534.4|176444.4|176543.1|176453.1|176530.7|176440.7|36
1729822810000|2024-10-25 02:20:10|176529|176439|176534|176444|176541.4|176451.4|176525.9|176435.9|37
1729822820000|2024-10-25 02:20:20|176534.6|176444.6|176531.4|176441.4|176544.7|176454.7|176531.4|176441.4|40
1729822830000|2024-10-25 02:20:30|176542.6|176452.6|176546.5|176456.5|176546.5|176456.5|176531.2|176441.2|35
1729822840000|2024-10-25 02:20:40|176538.6|176448.6|176535.9|176445.9|176545.9|176455.9|176529.4|176439.4|34
1729822850000|2024-10-25 02:20:50|176533.4|176443.4|176541.3|176451.3|176550.4|176460.4|176530.4|176440.4|38
1729822860000|2024-10-25 02:21:00|176544.9|176454.9|176545.9|176455.9|176553.5|176463.5|176540.6|176450.6|21
1729822870000|2024-10-25 02:21:10|176544.3|176454.3|176577.2|176487.2|176600.7|176510.7|176544.3|176454.3|26
1729822880000|2024-10-25 02:21:20|176572.1|176482.1|176560|176470|176572.1|176482.1|176557.4|176467.4|16
1729822890000|2024-10-25 02:21:30|176559.9|176469.9|176547.1|176457.1|176559.9|176469.9|176547.1|176457.1|5
1729822900000|2024-10-25 02:21:40|176554.9|176464.9|176549.4|176459.4|176560.1|176470.1|176547.6|176457.6|34
1729822910000|2024-10-25 02:21:50|176552.7|176462.7|176556.8|176466.8|176556.8|176466.8|176552.7|176462.7|7
1729822920000|2024-10-25 02:22:00|176564.2|176474.2|176571|176481|176571.7|176481.7|176557.9|176467.9|31
1729822930000|2024-10-25 02:22:10|176568.4|176478.4|176565.8|176475.8|176570|176480|176561.5|176471.5|10
1729822940000|2024-10-25 02:22:20|176565.7|176475.7|176565.8|176475.8|176565.8|176475.8|176565.7|176475.7|2
1729822950000|2024-10-25 02:22:30|176567.4|176477.4|176608.1|176518.1|176616.9|176526.9|176567.4|176477.4|27
1729822960000|2024-10-25 02:22:40|176609.4|176519.4|176599.9|176509.9|176611.9|176521.9|176598.5|176508.5|35
1729822970000|2024-10-25 02:22:50|176601.3|176511.3|176585.7|176495.7|176602.1|176512.1|176585.7|176495.7|33
1729822980000|2024-10-25 02:23:00|176591.6|176501.6|176575|176485|176593.5|176503.5|176565.8|176475.8|14
1729822990000|2024-10-25 02:23:10|176574.2|176484.2|176564.6|176474.6|176574.5|176484.5|176560.8|176470.8|10
1729823000000|2024-10-25 02:23:20|176563.3|176473.3|176562.5|176472.5|176563.3|176473.3|176562.5|176472.5|2
1729823010000|2024-10-25 02:23:30|176564.3|176474.3|176564|176474|176567.4|176477.4|176559.3|176469.3|7
1729823020000|2024-10-25 02:23:40|176564.1|176474.1|176564|176474|176564.1|176474.1|176564|176474|2
1729823030000|2024-10-25 02:23:50|176561.5|176471.5|176561.7|176471.7|176561.7|176471.7|176561.5|176471.5|2
1729823040000|2024-10-25 02:24:00|176565.6|176475.6|176594.7|176504.7|176603.9|176513.9|176564.7|176474.7|31
1729823050000|2024-10-25 02:24:10|176596.1|176506.1|176605.3|176515.3|176605.3|176515.3|176591.8|176501.8|21
1729823060000|2024-10-25 02:24:20|176604.1|176514.1|176604.8|176514.8|176606.3|176516.3|176602.3|176512.3|11
1729823070000|2024-10-25 02:24:30|176606.2|176516.2|176607.5|176517.5|176607.5|176517.5|176606.2|176516.2|4
1729823080000|2024-10-25 02:24:40|176607|176517|176613.4|176523.4|176613.4|176523.4|176607|176517|6
1729823090000|2024-10-25 02:24:50|176616.6|176526.6|176603.1|176513.1|176620.7|176530.7|176603.1|176513.1|11
1729823100000|2024-10-25 02:25:00|176604.5|176514.5|176608.4|176518.4|176610.2|176520.2|176601.2|176511.2|10
1729823110000|2024-10-25 02:25:10|176616|176526|176606.1|176516.1|176616|176526|176600.9|176510.9|10
1729823120000|2024-10-25 02:25:20|176606|176516|176606.4|176516.4|176610.5|176520.5|176600|176510|15
1729823130000|2024-10-25 02:25:30|176611.4|176521.4|176603|176513|176611.4|176521.4|176603|176513|7
1729823140000|2024-10-25 02:25:40|176601.8|176511.8|176609.1|176519.1|176616.8|176526.8|176601.4|176511.4|9
1729823150000|2024-10-25 02:25:50|176607.3|176517.3|176609.8|176519.8|176616.3|176526.3|176599.2|176509.2|20
1729823160000|2024-10-25 02:26:00|176615.6|176525.6|176613.3|176523.3|176619.7|176529.7|176609.9|176519.9|7
1729823170000|2024-10-25 02:26:10|176616.4|176526.4|176619.6|176529.6|176619.6|176529.6|176616.4|176526.4|4
1729823180000|2024-10-25 02:26:20|176619.7|176529.7|176607.8|176517.8|176619.7|176529.7|176600.1|176510.1|10
1729823190000|2024-10-25 02:26:30|176607.3|176517.3|176603.9|176513.9|176618.4|176528.4|176603|176513|17
1729823200000|2024-10-25 02:26:40|176604.6|176514.6|176602.1|176512.1|176610.1|176520.1|176601.5|176511.5|15
1729823210000|2024-10-25 02:26:50|176601.6|176511.6|176598.7|176508.7|176607.2|176517.2|176598.7|176508.7|11
1729823220000|2024-10-25 02:27:00|176600.5|176510.5|176601.3|176511.3|176607.4|176517.4|176594.3|176504.3|32
1729823230000|2024-10-25 02:27:10|176604.1|176514.1|176599.4|176509.4|176605.7|176515.7|176594.8|176504.8|21
1729823240000|2024-10-25 02:27:20|176597.6|176507.6|176596|176506|176600.8|176510.8|176588.8|176498.8|20
1729823250000|2024-10-25 02:27:30|176594.8|176504.8|176581.3|176491.3|176594.8|176504.8|176573.4|176483.4|36
1729823260000|2024-10-25 02:27:40|176583.1|176493.1|176587.4|176497.4|176588.7|176498.7|176574|176484|28
1729823270000|2024-10-25 02:27:50|176590.8|176500.8|176586|176496|176590.8|176500.8|176579.8|176489.8|19
1729823280000|2024-10-25 02:28:00|176587.5|176497.5|176590.5|176500.5|176597.1|176507.1|176576.5|176486.5|20
1729823290000|2024-10-25 02:28:10|176593.5|176503.5|176592|176502|176596.1|176506.1|176587.6|176497.6|10
1729823300000|2024-10-25 02:28:20|176590.3|176500.3|176600.7|176510.7|176608.8|176518.8|176588.7|176498.7|19
1729823310000|2024-10-25 02:28:30|176603.4|176513.4|176608.4|176518.4|176609|176519|176595.3|176505.3|34
1729823320000|2024-10-25 02:28:40|176610|176520|176604.2|176514.2|176610.8|176520.8|176597.9|176507.9|38
1729823330000|2024-10-25 02:28:50|176605.6|176515.6|176601.7|176511.7|176607.5|176517.5|176593.3|176503.3|38
1729823340000|2024-10-25 02:29:00|176599.8|176509.8|176609.3|176519.3|176611.2|176521.2|176596.1|176506.1|37
1729823350000|2024-10-25 02:29:10|176603.2|176513.2|176606.8|176516.8|176610.4|176520.4|176599.7|176509.7|37
1729823360000|2024-10-25 02:29:20|176601.7|176511.7|176607.2|176517.2|176611.1|176521.1|176597.5|176507.5|39
1729823370000|2024-10-25 02:29:30|176602.8|176512.8|176593.4|176503.4|176603.1|176513.1|176587.7|176497.7|35
1729823380000|2024-10-25 02:29:40|176595.6|176505.6|176591.1|176501.1|176595.8|176505.8|176589.1|176499.1|27
1729823390000|2024-10-25 02:29:50|176593.2|176503.2|176587.9|176497.9|176597.3|176507.3|176587.5|176497.5|34
1729823400000|2024-10-25 02:30:00|176591.1|176501.1|176599.9|176509.9|176601|176511|176580.2|176490.2|40
1729823410000|2024-10-25 02:30:10|176594|176504|176605.2|176515.2|176605.2|176515.2|176587.4|176497.4|40
1729823420000|2024-10-25 02:30:20|176601.9|176511.9|176609.5|176519.5|176615.5|176525.5|176600.1|176510.1|37
1729823430000|2024-10-25 02:30:30|176612.9|176522.9|176611.5|176521.5|176616.6|176526.6|176604.1|176514.1|37
1729823440000|2024-10-25 02:30:40|176609.9|176519.9|176608.8|176518.8|176612.4|176522.4|176601.4|176511.4|31
1729823450000|2024-10-25 02:30:50|176612.2|176522.2|176626|176536|176626|176536|176610.8|176520.8|26
1729823460000|2024-10-25 02:31:00|176615.3|176525.3|176633|176543|176635.5|176545.5|176614.6|176524.6|36
1729823470000|2024-10-25 02:31:10|176623|176533|176620.5|176530.5|176635.9|176545.9|176620.5|176530.5|33
1729823480000|2024-10-25 02:31:20|176617.3|176527.3|176615.7|176525.7|176617.8|176527.8|176608.2|176518.2|20
1729823490000|2024-10-25 02:31:30|176618.7|176528.7|176601.5|176511.5|176618.7|176528.7|176601.5|176511.5|15
1729823500000|2024-10-25 02:31:40|176607.6|176517.6|176607.4|176517.4|176612.1|176522.1|176599.7|176509.7|19
1729823510000|2024-10-25 02:31:50|176610.4|176520.4|176605.2|176515.2|176610.4|176520.4|176598.3|176508.3|14
1729823520000|2024-10-25 02:32:00|176606.3|176516.3|176606.2|176516.2|176614|176524|176598.9|176508.9|39
1729823530000|2024-10-25 02:32:10|176604.1|176514.1|176592.8|176502.8|176606.5|176516.5|176589.9|176499.9|33
1729823540000|2024-10-25 02:32:20|176600|176510|176604.4|176514.4|176608.1|176518.1|176595.8|176505.8|29
1729823550000|2024-10-25 02:32:30|176602.2|176512.2|176612.3|176522.3|176613|176523|176602.2|176512.2|28
1729823560000|2024-10-25 02:32:40|176612|176522|176607.7|176517.7|176612|176522|176601.8|176511.8|22
1729823570000|2024-10-25 02:32:50|176604.5|176514.5|176604.3|176514.3|176607.6|176517.6|176598.4|176508.4|12
1729823580000|2024-10-25 02:33:00|176607.6|176517.6|176606.4|176516.4|176610.7|176520.7|176599|176509|33
1729823590000|2024-10-25 02:33:10|176603.4|176513.4|176605.5|176515.5|176616.3|176526.3|176602.3|176512.3|32
1729823600000|2024-10-25 02:33:20|176604.7|176514.7|176609.7|176519.7|176614.5|176524.5|176603.3|176513.3|34
1729823610000|2024-10-25 02:33:30|176608.3|176518.3|176629.5|176539.5|176637.4|176547.4|176607.8|176517.8|18
1729823630000|2024-10-25 02:33:50|176627.3|176537.3|176630.3|176540.3|176630.3|176540.3|176627.3|176537.3|2
1729823640000|2024-10-25 02:34:00|176630.2|176540.2|176629.8|176539.8|176630.2|176540.2|176629.1|176539.1|4
1729823650000|2024-10-25 02:34:10|176627.6|176537.6|176627.5|176537.5|176627.6|176537.6|176627.3|176537.3|4
1729823660000|2024-10-25 02:34:20|176627.4|176537.4|176629.5|176539.5|176629.5|176539.5|176627.4|176537.4|3
1729823670000|2024-10-25 02:34:30|176627.7|176537.7|176627|176537|176627.7|176537.7|176627|176537|4
1729823680000|2024-10-25 02:34:40|176629|176539|176626.9|176536.9|176641.3|176551.3|176626.9|176536.9|6
1729823690000|2024-10-25 02:34:50|176627.5|176537.5|176624.7|176534.7|176627.5|176537.5|176624.7|176534.7|2
1729823700000|2024-10-25 02:35:00|176624.6|176534.6|176632.8|176542.8|176632.8|176542.8|176611.6|176521.6|5
1729823710000|2024-10-25 02:35:10|176632.9|176542.9|176631.7|176541.7|176635.3|176545.3|176629.3|176539.3|7
1729823720000|2024-10-25 02:35:20|176628.1|176538.1|176627.1|176537.1|176628.1|176538.1|176627.1|176537.1|4
1729823730000|2024-10-25 02:35:30|176622.8|176532.8|176610.5|176520.5|176622.8|176532.8|176608.3|176518.3|9
1729823740000|2024-10-25 02:35:40|176607.4|176517.4|176611.4|176521.4|176620.2|176530.2|176607.4|176517.4|11
1729823750000|2024-10-25 02:35:50|176610.9|176520.9|176609.5|176519.5|176611.1|176521.1|176606.7|176516.7|10
1729823760000|2024-10-25 02:36:00|176606.3|176516.3|176606.2|176516.2|176613.5|176523.5|176600.5|176510.5|19
1729823770000|2024-10-25 02:36:10|176607.4|176517.4|176607.8|176517.8|176613.1|176523.1|176600.9|176510.9|15
1729823780000|2024-10-25 02:36:20|176604.4|176514.4|176606.6|176516.6|176609.4|176519.4|176603.1|176513.1|12
1729823790000|2024-10-25 02:36:30|176603.6|176513.6|176610.1|176520.1|176618.1|176528.1|176597.8|176507.8|29
1729823800000|2024-10-25 02:36:40|176611.5|176521.5|176611.4|176521.4|176614.2|176524.2|176605.5|176515.5|18
1729823810000|2024-10-25 02:36:50|176609.2|176519.2|176611.4|176521.4|176613|176523|176602.6|176512.6|23
1729823820000|2024-10-25 02:37:00|176612.4|176522.4|176619.3|176529.3|176619.3|176529.3|176611.3|176521.3|14
1729823830000|2024-10-25 02:37:10|176617.7|176527.7|176617.9|176527.9|176623|176533|176612|176522|22
1729823840000|2024-10-25 02:37:20|176618|176528|176618|176528|176618|176528|176618|176528|1
1729823850000|2024-10-25 02:37:30|176622.4|176532.4|176626|176536|176629.8|176539.8|176622.4|176532.4|4
1729823860000|2024-10-25 02:37:40|176626.6|176536.6|176618.7|176528.7|176626.6|176536.6|176611.2|176521.2|16
1729823870000|2024-10-25 02:37:50|176620.5|176530.5|176619.3|176529.3|176623.1|176533.1|176618.8|176528.8|10
1729823880000|2024-10-25 02:38:00|176619.6|176529.6|176609|176519|176619.6|176529.6|176606.1|176516.1|25
1729823890000|2024-10-25 02:38:10|176600.2|176510.2|176613.1|176523.1|176617.6|176527.6|176600.2|176510.2|22
1729823900000|2024-10-25 02:38:20|176611.8|176521.8|176627.2|176537.2|176630.9|176540.9|176611.2|176521.2|18
1729823910000|2024-10-25 02:38:30|176627.9|176537.9|176627.9|176537.9|176627.9|176537.9|176627.5|176537.5|3
1729823930000|2024-10-25 02:38:50|176631.3|176541.3|176635.6|176545.6|176636|176546|176631.3|176541.3|4
1729823940000|2024-10-25 02:39:00|176635.7|176545.7|176633.8|176543.8|176635.7|176545.7|176633.8|176543.8|5
1729823960000|2024-10-25 02:39:20|176636.4|176546.4|176613.7|176523.7|176636.4|176546.4|176612.3|176522.3|4
1729823970000|2024-10-25 02:39:30|176611.3|176521.3|176627.1|176537.1|176638|176548|176606.2|176516.2|15
1729823980000|2024-10-25 02:39:40|176627.3|176537.3|176627.3|176537.3|176627.3|176537.3|176627.3|176537.3|1
1729823990000|2024-10-25 02:39:50|176628|176538|176628|176538|176628|176538|176628|176538|1
1729824000000|2024-10-25 02:40:00|176628.1|176538.1|176633.2|176543.2|176633.2|176543.2|176628|176538|3
1729824010000|2024-10-25 02:40:10|176633|176543|176633|176543|176633|176543|176633|176543|1
1729824020000|2024-10-25 02:40:20|176627.9|176497.9|176627.9|176497.9|176627.9|176497.9|176627.9|176497.9|1
1729824030000|2024-10-25 02:40:30|176631.8|176501.8|176622.1|176532.1|176631.8|176533|176616.1|176501.8|6
1729824040000|2024-10-25 02:40:40|176619.5|176529.5|176618.9|176528.9|176619.5|176529.5|176618.9|176528.9|2
1729824050000|2024-10-25 02:40:50|176618.7|176528.7|176618.7|176528.7|176618.7|176528.7|176618.7|176528.7|1
1729824060000|2024-10-25 02:41:00|176622.4|176532.4|176609.3|176519.3|176622.4|176532.4|176599.2|176509.2|8
1729824070000|2024-10-25 02:41:10|176609.7|176519.7|176613.2|176523.2|176615.5|176525.5|176602.8|176512.8|14
1729824080000|2024-10-25 02:41:20|176612.2|176522.2|176620.4|176530.4|176620.4|176530.4|176611.2|176521.2|5
1729824090000|2024-10-25 02:41:30|176619.2|176529.2|176621|176531|176621|176531|176618.4|176528.4|4
1729824100000|2024-10-25 02:41:40|176621.5|176531.5|176613.3|176523.3|176621.5|176531.5|176610.5|176520.5|8
1729824110000|2024-10-25 02:41:50|176613.5|176523.5|176604.4|176514.4|176618.6|176528.6|176604.4|176514.4|9
1729824130000|2024-10-25 02:42:10|176620|176530|176624|176534|176624|176534|176615.2|176525.2|9
1729824140000|2024-10-25 02:42:20|176624.7|176534.7|176621.5|176531.5|176624.7|176534.7|176621.5|176531.5|4
1729824150000|2024-10-25 02:42:30|176614.8|176524.8|176622|176532|176622.7|176532.7|176612.3|176522.3|14
1729824160000|2024-10-25 02:42:40|176622.1|176532.1|176608.2|176518.2|176622.1|176532.1|176608.2|176518.2|5
1729824170000|2024-10-25 02:42:50|176605.8|176515.8|176609.2|176519.2|176612.8|176522.8|176605.8|176515.8|11
1729824180000|2024-10-25 02:43:00|176610.2|176520.2|176608.7|176518.7|176614.6|176524.6|176604.5|176514.5|21
1729824190000|2024-10-25 02:43:10|176609.2|176519.2|176610|176520|176612.5|176522.5|176600.6|176510.6|29
1729824200000|2024-10-25 02:43:20|176609.3|176519.3|176609.4|176519.4|176614.8|176524.8|176608.3|176518.3|23
1729824210000|2024-10-25 02:43:30|176610.4|176520.4|176605.6|176515.6|176614.5|176524.5|176605.6|176515.6|19
1729824220000|2024-10-25 02:43:40|176606.7|176516.7|176612.3|176522.3|176621.1|176531.1|176604|176514|25
1729824230000|2024-10-25 02:43:50|176615.3|176525.3|176611.6|176521.6|176620|176530|176609|176519|30
1729824240000|2024-10-25 02:44:00|176608.2|176518.2|176610|176520|176617.7|176527.7|176607.1|176517.1|20
1729824250000|2024-10-25 02:44:10|176618.1|176528.1|176603.8|176513.8|176618.1|176528.1|176603.8|176513.8|20
1729824260000|2024-10-25 02:44:20|176603.7|176513.7|176610.5|176520.5|176610.9|176520.9|176601.9|176511.9|21
1729824270000|2024-10-25 02:44:30|176603.9|176513.9|176604|176514|176610.7|176520.7|176602.4|176512.4|22
1729824280000|2024-10-25 02:44:40|176600|176510|176607.2|176517.2|176611.3|176521.3|176596.6|176506.6|33
1729824290000|2024-10-25 02:44:50|176604.7|176514.7|176604.9|176514.9|176610.9|176520.9|176601.8|176511.8|20
1729824300000|2024-10-25 02:45:00|176599.8|176509.8|176605.4|176515.4|176607.8|176517.8|176596.6|176506.6|29
1729824310000|2024-10-25 02:45:10|176591|176501|176601|176511|176606.4|176516.4|176591|176501|24
1729824320000|2024-10-25 02:45:20|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|176602.1|176512.1|13
1729824330000|2024-10-25 02:45:30|176605.6|176515.6|176601.9|176511.9|176605.7|176515.7|176598.5|176508.5|14
1729824340000|2024-10-25 02:45:40|176601.8|176511.8|176598.6|176508.6|176612.3|176522.3|176593|176503|23
1729824350000|2024-10-25 02:45:50|176596.1|176506.1|176599.7|176509.7|176601.5|176511.5|176596.1|176506.1|11
1729824360000|2024-10-25 02:46:00|176583.3|176493.3|176606.6|176516.6|176606.6|176516.6|176583.3|176493.3|8
1729824370000|2024-10-25 02:46:10|176604.8|176514.8|176603.6|176513.6|176606.1|176516.1|176599.6|176509.6|7
1729824380000|2024-10-25 02:46:20|176607.3|176517.3|176610.1|176520.1|176610.1|176520.1|176607.3|176517.3|5
1729824390000|2024-10-25 02:46:30|176614.7|176524.7|176607|176517|176614.7|176524.7|176607|176517|10
1729824400000|2024-10-25 02:46:40|176603.9|176513.9|176608.6|176518.6|176613.2|176523.2|176600.2|176510.2|10
1729824410000|2024-10-25 02:46:50|176608.4|176518.4|176609.4|176519.4|176613.8|176523.8|176608.4|176518.4|6
1729824420000|2024-10-25 02:47:00|176602.5|176512.5|176604.4|176514.4|176613.2|176523.2|176602.5|176512.5|16
1729824430000|2024-10-25 02:47:10|176614|176524|176608.6|176518.6|176614.8|176524.8|176601.9|176511.9|18
1729824440000|2024-10-25 02:47:20|176607.6|176517.6|176598.7|176508.7|176607.6|176517.6|176591.9|176501.9|18
1729824450000|2024-10-25 02:47:30|176598.8|176508.8|176593.7|176503.7|176600|176510|176591.1|176501.1|11
1729824460000|2024-10-25 02:47:40|176591.2|176501.2|176594.5|176504.5|176594.5|176504.5|176590.8|176500.8|5
1729824470000|2024-10-25 02:47:50|176598.3|176508.3|176596|176506|176598.3|176508.3|176594.1|176504.1|4
1729824480000|2024-10-25 02:48:00|176598.2|176508.2|176605.6|176515.6|176615.7|176525.7|176598.2|176508.2|20
1729824490000|2024-10-25 02:48:10|176605.3|176515.3|176609.1|176519.1|176616.5|176526.5|176602.1|176512.1|16
1729824500000|2024-10-25 02:48:20|176616.5|176526.5|176605.8|176515.8|176616.5|176526.5|176603.9|176513.9|10
1729824510000|2024-10-25 02:48:30|176605|176515|176614|176524|176618.4|176528.4|176605|176515|14
1729824520000|2024-10-25 02:48:40|176613.8|176523.8|176607.9|176517.9|176615.5|176525.5|176605.7|176515.7|12
1729824530000|2024-10-25 02:48:50|176610.4|176520.4|176607.9|176517.9|176613.5|176523.5|176600.9|176510.9|20
1729824540000|2024-10-25 02:49:00|176605.4|176515.4|176598.4|176508.4|176608.2|176518.2|176591.6|176501.6|22
1729824550000|2024-10-25 02:49:10|176600|176510|176599.7|176509.7|176602.6|176512.6|176597.2|176507.2|14
1729824560000|2024-10-25 02:49:20|176598.9|176508.9|176605.6|176515.6|176611.6|176521.6|176598.9|176508.9|24
1729824570000|2024-10-25 02:49:30|176604|176514|176601.7|176511.7|176608.9|176518.9|176601.7|176511.7|21
1729824580000|2024-10-25 02:49:40|176600.5|176510.5|176604.8|176514.8|176609.5|176519.5|176593.6|176503.6|27
1729824590000|2024-10-25 02:49:50|176602.8|176512.8|176611.4|176521.4|176616.8|176526.8|176599.1|176509.1|20
1729824600000|2024-10-25 02:50:00|176609.6|176519.6|176602.9|176512.9|176621.3|176531.3|176600.4|176510.4|26
1729824610000|2024-10-25 02:50:10|176601.6|176511.6|176594.9|176504.9|176605.4|176515.4|176590.4|176500.4|36
1729824620000|2024-10-25 02:50:20|176591.9|176501.9|176594.9|176504.9|176596.5|176506.5|176580|176490|32
1729824630000|2024-10-25 02:50:30|176593.5|176503.5|176594.3|176504.3|176595.6|176505.6|176586|176496|24
1729824640000|2024-10-25 02:50:40|176590.9|176500.9|176585.3|176495.3|176595.1|176505.1|176583.1|176493.1|23
1729824650000|2024-10-25 02:50:50|176592.2|176502.2|176590.7|176500.7|176593.8|176503.8|176581.1|176491.1|27
1729824660000|2024-10-25 02:51:00|176587.7|176497.7|176592.4|176502.4|176592.4|176502.4|176587.7|176497.7|9
1729824670000|2024-10-25 02:51:10|176588.8|176498.8|176591.8|176501.8|176591.8|176501.8|176588.8|176498.8|2
1729824680000|2024-10-25 02:51:20|176591.6|176501.6|176592.7|176502.7|176594.7|176504.7|176585.9|176495.9|20
1729824690000|2024-10-25 02:51:30|176592.8|176502.8|176591.4|176501.4|176592.8|176502.8|176591.4|176501.4|2
1729824700000|2024-10-25 02:51:40|176592.4|176502.4|176587.4|176497.4|176592.4|176502.4|176574|176484|8
1729824710000|2024-10-25 02:51:50|176584.1|176494.1|176582.1|176492.1|176592.1|176502.1|176582.1|176492.1|9
1729824720000|2024-10-25 02:52:00|176589.7|176499.7|176546.6|176456.6|176589.7|176499.7|176540.4|176450.4|20
1729824730000|2024-10-25 02:52:10|176548.6|176458.6|176542.8|176452.8|176552.1|176462.1|176536.2|176446.2|34
1729824740000|2024-10-25 02:52:20|176544.6|176454.6|176547.1|176457.1|176552.2|176462.2|176537.4|176447.4|29
1729824750000|2024-10-25 02:52:30|176547.2|176457.2|176545.3|176455.3|176547.2|176457.2|176540|176450|8
1729824760000|2024-10-25 02:52:40|176545.2|176455.2|176545.3|176455.3|176545.3|176455.3|176545.2|176455.2|2
1729824770000|2024-10-25 02:52:50|176545.6|176455.6|176530.8|176440.8|176545.6|176455.6|176520.3|176430.3|25
1729824780000|2024-10-25 02:53:00|176532.3|176442.3|176509.4|176419.4|176539.1|176449.1|176509.4|176419.4|38
1729824790000|2024-10-25 02:53:10|176510.8|176420.8|176497.5|176407.5|176514.8|176424.8|176493.5|176403.5|19
1729824800000|2024-10-25 02:53:20|176500.5|176410.5|176497.4|176407.4|176503.3|176413.3|176497.4|176407.4|10
1729824810000|2024-10-25 02:53:30|176501|176411|176501.9|176411.9|176504.7|176414.7|176500.1|176410.1|6
1729824820000|2024-10-25 02:53:40|176500.4|176410.4|176503.6|176413.6|176510.5|176420.5|176500|176410|16
1729824830000|2024-10-25 02:53:50|176505.6|176415.6|176510|176420|176511.9|176421.9|176504.9|176414.9|10
1729824840000|2024-10-25 02:54:00|176507.5|176417.5|176506.8|176416.8|176511.2|176421.2|176505.3|176415.3|11
1729824850000|2024-10-25 02:54:10|176503.8|176413.8|176511|176421|176511|176421|176503.8|176413.8|10
1729824860000|2024-10-25 02:54:20|176507.3|176417.3|176499|176409|176512.6|176422.6|176499|176409|10
1729824870000|2024-10-25 02:54:30|176499.1|176409.1|176505.4|176415.4|176505.4|176415.4|176499|176409|5
1729824880000|2024-10-25 02:54:40|176502.2|176412.2|176510.8|176420.8|176517.1|176427.1|176502.2|176412.2|9
1729824890000|2024-10-25 02:54:50|176511.8|176421.8|176508.9|176418.9|176516|176426|176506.3|176416.3|19
1729824900000|2024-10-25 02:55:00|176510|176420|176508.5|176418.5|176512.2|176422.2|176508.5|176418.5|5
1729824910000|2024-10-25 02:55:10|176508.9|176418.9|176510.8|176420.8|176513.2|176423.2|176500.3|176410.3|11
1729824920000|2024-10-25 02:55:20|176509.2|176419.2|176510|176420|176517.4|176427.4|176494.8|176404.8|23
1729824930000|2024-10-25 02:55:30|176513.6|176423.6|176506.2|176416.2|176516.5|176426.5|176503.6|176413.6|23
1729824940000|2024-10-25 02:55:40|176513|176423|176506.6|176416.6|176513|176423|176501.5|176411.5|31
1729824950000|2024-10-25 02:55:50|176504.3|176414.3|176506.4|176416.4|176513.2|176423.2|176500.1|176410.1|23
1729824960000|2024-10-25 02:56:00|176507.6|176417.6|176517.9|176427.9|176517.9|176427.9|176501.5|176411.5|24
1729824970000|2024-10-25 02:56:10|176506.5|176416.5|176501.1|176411.1|176506.8|176416.8|176493.8|176403.8|27
1729824980000|2024-10-25 02:56:20|176505.9|176415.9|176507.4|176417.4|176507.4|176417.4|176499.1|176409.1|23
1729824990000|2024-10-25 02:56:30|176499.7|176409.7|176514.8|176424.8|176514.8|176424.8|176499.7|176409.7|25
1729825000000|2024-10-25 02:56:40|176518.9|176428.9|176511.3|176421.3|176520.6|176430.6|176511.2|176421.2|17
1729825010000|2024-10-25 02:56:50|176514|176424|176514.7|176424.7|176520.5|176430.5|176511.1|176421.1|19
1729825020000|2024-10-25 02:57:00|176514.2|176424.2|176519.3|176429.3|176519.3|176429.3|176506.5|176416.5|20
1729825030000|2024-10-25 02:57:10|176518|176428|176501.1|176411.1|176518|176428|176495.4|176405.4|33
1729825040000|2024-10-25 02:57:20|176503.9|176413.9|176504.8|176414.8|176510.1|176420.1|176496.7|176406.7|37
1729825050000|2024-10-25 02:57:30|176511.8|176421.8|176505.6|176415.6|176511.8|176421.8|176496.9|176406.9|34
1729825060000|2024-10-25 02:57:40|176504.9|176414.9|176511.7|176421.7|176515.5|176425.5|176503.7|176413.7|35
1729825070000|2024-10-25 02:57:50|176514.7|176424.7|176509.6|176419.6|176514.7|176424.7|176506.2|176416.2|22
1729825080000|2024-10-25 02:58:00|176510.9|176420.9|176509|176419|176519.5|176429.5|176506|176416|30
1729825090000|2024-10-25 02:58:10|176513.4|176423.4|176517.9|176427.9|176519.6|176429.6|176511.1|176421.1|30
1729825100000|2024-10-25 02:58:20|176520.5|176430.5|176521.3|176431.3|176526.6|176436.6|176511.8|176421.8|37
1729825110000|2024-10-25 02:58:30|176520.3|176430.3|176523.3|176433.3|176525.8|176435.8|176515.2|176425.2|38
1729825120000|2024-10-25 02:58:40|176523|176433|176524.3|176434.3|176530|176440|176511.7|176421.7|32
1729825130000|2024-10-25 02:58:50|176518.9|176428.9|176527.3|176437.3|176527.4|176437.4|176518.2|176428.2|34
1729825140000|2024-10-25 02:59:00|176523.4|176433.4|176523.7|176433.7|176533.8|176443.8|176519.8|176429.8|37
1729825150000|2024-10-25 02:59:10|176525.1|176435.1|176535.3|176445.3|176539.6|176449.6|176525.1|176435.1|35
1729825160000|2024-10-25 02:59:20|176528.7|176438.7|176529.7|176439.7|176534.8|176444.8|176525|176435|25
1729825170000|2024-10-25 02:59:30|176529.1|176439.1|176529.2|176439.2|176530.9|176440.9|176529.1|176439.1|4
1729825180000|2024-10-25 02:59:40|176526.4|176436.4|176529.3|176439.3|176535.1|176445.1|176525.4|176435.4|11
1729825190000|2024-10-25 02:59:50|176529|176439|176528.6|176438.6|176534.4|176444.4|176527|176437|9
1729825200000|2024-10-25 03:00:00|176532.8|176442.8|176535.6|176445.6|176537.7|176447.7|176521.8|176431.8|34
1729825210000|2024-10-25 03:00:10|176533|176443|176593.9|176503.9|176593.9|176503.9|176526.1|176436.1|36
1729825220000|2024-10-25 03:00:20|176594.4|176504.4|176598.2|176508.2|176598.2|176508.2|176586.4|176496.4|21
1729825230000|2024-10-25 03:00:30|176593.5|176503.5|176599.3|176509.3|176608.5|176518.5|176586.4|176496.4|15
1729825240000|2024-10-25 03:00:40|176601|176511|176601.9|176511.9|176611.9|176521.9|176593.8|176503.8|28
1729825250000|2024-10-25 03:00:50|176603.3|176513.3|176603.6|176513.6|176605.3|176515.3|176597.6|176507.6|19
1729825260000|2024-10-25 03:01:00|176599.3|176509.3|176597.1|176507.1|176604.2|176514.2|176592.8|176502.8|35
1729825270000|2024-10-25 03:01:10|176595.5|176505.5|176600|176510|176605.3|176515.3|176595.5|176505.5|36
1729825280000|2024-10-25 03:01:20|176599|176509|176604.8|176514.8|176606.8|176516.8|176594.8|176504.8|25
1729825290000|2024-10-25 03:01:30|176601.7|176511.7|176602|176512|176615.2|176525.2|176600.8|176510.8|16
1729825300000|2024-10-25 03:01:40|176611.1|176521.1|176609.5|176519.5|176613.3|176523.3|176607.2|176517.2|10
1729825310000|2024-10-25 03:01:50|176606.3|176516.3|176609.6|176519.6|176617.6|176527.6|176600.8|176510.8|23
1729825320000|2024-10-25 03:02:00|176607.7|176517.7|176607.4|176517.4|176618.1|176528.1|176601.4|176511.4|26
1729825330000|2024-10-25 03:02:10|176605.8|176515.8|176624.6|176534.6|176625.7|176535.7|176597.8|176507.8|22
1729825340000|2024-10-25 03:02:20|176620|176530|176627.8|176537.8|176633.9|176543.9|176620|176530|12
1729825350000|2024-10-25 03:02:30|176628.1|176538.1|176628.1|176538.1|176628.1|176538.1|176628|176538|3
1729825360000|2024-10-25 03:02:40|176627.5|176537.5|176630.3|176540.3|176635.8|176545.8|176626.8|176536.8|18
1729825370000|2024-10-25 03:02:50|176636.2|176546.2|176624.6|176534.6|176636.2|176546.2|176617.4|176527.4|38
1729825380000|2024-10-25 03:03:00|176623.2|176533.2|176626.5|176536.5|176632.7|176542.7|176612.9|176522.9|35
1729825390000|2024-10-25 03:03:10|176631.5|176541.5|176633.9|176543.9|176633.9|176543.9|176619.4|176529.4|40
1729825400000|2024-10-25 03:03:20|176633.5|176543.5|176679.6|176589.6|176682.1|176592.1|176632|176542|38
1729825410000|2024-10-25 03:03:30|176679.4|176589.4|176680.5|176590.5|176683.5|176593.5|176669.9|176579.9|39
1729825420000|2024-10-25 03:03:40|176675.3|176585.3|176679.5|176589.5|176688.5|176598.5|176675.3|176585.3|10
1729825430000|2024-10-25 03:03:50|176681.3|176591.3|176688.6|176598.6|176690.5|176600.5|176676.5|176586.5|29
1729825440000|2024-10-25 03:04:00|176682.9|176592.9|176687.4|176597.4|176695.5|176605.5|176679.2|176589.2|36
1729825450000|2024-10-25 03:04:10|176688.6|176598.6|176687.1|176597.1|176698.4|176608.4|176678.7|176588.7|33
1729825460000|2024-10-25 03:04:20|176691.2|176601.2|176694.2|176604.2|176697.9|176607.9|176682.9|176592.9|38
1729825470000|2024-10-25 03:04:30|176691|176601|176689.1|176599.1|176695.5|176605.5|176679.4|176589.4|32
1729825480000|2024-10-25 03:04:40|176683.8|176593.8|176677.2|176587.2|176689.5|176599.5|176670.4|176580.4|35
1729825490000|2024-10-25 03:04:50|176674.2|176584.2|176654.9|176564.9|176674.2|176584.2|176649.1|176559.1|26
1729825500000|2024-10-25 03:05:00|176652|176562|176660.8|176570.8|176660.8|176570.8|176652|176562|22
1729825510000|2024-10-25 03:05:10|176661.5|176571.5|176656.6|176566.6|176664.5|176574.5|176652.4|176562.4|21
1729825520000|2024-10-25 03:05:20|176663.8|176573.8|176659.1|176569.1|176671.4|176581.4|176659.1|176569.1|21
1729825530000|2024-10-25 03:05:30|176668.5|176578.5|176678|176588|176680.1|176590.1|176661|176571|23
1729825540000|2024-10-25 03:05:40|176674.2|176584.2|176675.9|176585.9|176686.3|176596.3|176672.8|176582.8|25
1729825550000|2024-10-25 03:05:50|176677|176587|176679.7|176589.7|176680|176590|176668.9|176578.9|30
1729825560000|2024-10-25 03:06:00|176672.9|176582.9|176686.4|176596.4|176687.7|176597.7|176672.9|176582.9|30
1729825570000|2024-10-25 03:06:10|176687.1|176597.1|176721.4|176631.4|176727|176637|176671.7|176581.7|35
1729825580000|2024-10-25 03:06:20|176719.9|176629.9|176740.2|176650.2|176748.3|176658.3|176717.7|176627.7|36
1729825590000|2024-10-25 03:06:30|176744.5|176654.5|176744.2|176654.2|176752.3|176662.3|176735.8|176645.8|34
1729825600000|2024-10-25 03:06:40|176743.6|176653.6|176746.9|176656.9|176755.1|176665.1|176743.6|176653.6|36
1729825610000|2024-10-25 03:06:50|176757.8|176667.8|176763|176673|176763.8|176673.8|176742.6|176652.6|7
1729825620000|2024-10-25 03:07:00|176762.9|176672.9|176798.7|176708.7|176798.7|176708.7|176760.9|176670.9|17
1729825630000|2024-10-25 03:07:10|176795.7|176705.7|176801.5|176711.5|176802.6|176712.6|176792.7|176702.7|21
1729825640000|2024-10-25 03:07:20|176804.5|176714.5|176781.5|176691.5|176806.1|176716.1|176778.3|176688.3|18
1729825650000|2024-10-25 03:07:30|176780.6|176690.6|176789.7|176699.7|176791.5|176701.5|176779.9|176689.9|24
1729825660000|2024-10-25 03:07:40|176788.2|176698.2|176793.8|176703.8|176793.8|176703.8|176777.6|176687.6|10
1729825670000|2024-10-25 03:07:50|176791.6|176701.6|176786.1|176696.1|176791.6|176701.6|176771.8|176681.8|28
1729825680000|2024-10-25 03:08:00|176780.3|176690.3|176799.6|176709.6|176801.4|176711.4|176780.3|176690.3|15
1729825690000|2024-10-25 03:08:10|176799.9|176709.9|176797.1|176707.1|176804.2|176714.2|176784.8|176694.8|20
1729825700000|2024-10-25 03:08:20|176806.1|176716.1|176814.2|176724.2|176825.8|176735.8|176800.1|176710.1|15
1729825710000|2024-10-25 03:08:30|176816|176726|176817|176727|176818.2|176728.2|176808.8|176718.8|14
1729825720000|2024-10-25 03:08:40|176819|176729|176818.3|176728.3|176821.3|176731.3|176813.4|176723.4|14
1729825730000|2024-10-25 03:08:50|176813.6|176723.6|176818|176728|176821.8|176731.8|176808.9|176718.9|16
1729825740000|2024-10-25 03:09:00|176818.9|176728.9|176807.8|176717.8|176822.1|176732.1|176802.4|176712.4|15
1729825750000|2024-10-25 03:09:10|176806.4|176716.4|176809.8|176719.8|176818|176728|176806.4|176716.4|16
1729825760000|2024-10-25 03:09:20|176817.1|176727.1|176817.9|176727.9|176819.5|176729.5|176815.9|176725.9|8
1729825770000|2024-10-25 03:09:30|176818.7|176728.7|176807.9|176717.9|176818.7|176728.7|176795.9|176705.9|11
1729825780000|2024-10-25 03:09:40|176808|176718|176792.9|176702.9|176808|176718|176785|176695|17
1729825790000|2024-10-25 03:09:50|176798.2|176708.2|176819.5|176689.5|176823|176712.3|176789.5|176685.5|13
1729825800000|2024-10-25 03:10:00|176810.5|176680.5|176821.6|176691.6|176821.6|176691.6|176805.1|176675.1|19
1729825810000|2024-10-25 03:10:10|176816.3|176686.3|176806.4|176676.4|176817.6|176687.6|176806.4|176676.4|16
1729825820000|2024-10-25 03:10:20|176818.5|176688.5|176814.1|176684.1|176818.5|176688.5|176810.1|176680.1|12
1729825830000|2024-10-25 03:10:30|176812.1|176682.1|176813.4|176683.4|176814.3|176684.3|176798|176668|19
1729825840000|2024-10-25 03:10:40|176811.7|176681.7|176811.2|176681.2|176811.7|176681.7|176797.8|176667.8|9
1729825850000|2024-10-25 03:10:50|176816.5|176686.5|176831.6|176701.6|176831.6|176701.6|176816.5|176686.5|10
1729825860000|2024-10-25 03:11:00|176833.6|176703.6|176829.1|176699.1|176837.7|176707.7|176825.5|176695.5|12
1729825870000|2024-10-25 03:11:10|176830.5|176700.5|176835.1|176705.1|176839.3|176709.3|176827.6|176697.6|22
1729825880000|2024-10-25 03:11:20|176832.6|176702.6|176815.6|176685.6|176835.7|176705.7|176815.6|176685.6|12
1729825890000|2024-10-25 03:11:30|176818|176688|176819|176689|176821.2|176691.2|176816.4|176686.4|7
1729825900000|2024-10-25 03:11:40|176821.3|176691.3|176788.7|176658.7|176832.2|176702.2|176788.7|176658.7|10
1729825910000|2024-10-25 03:11:50|176787.8|176657.8|176791.7|176661.7|176791.8|176661.8|176787.8|176657.8|4
1729825920000|2024-10-25 03:12:00|176791.8|176661.8|176794.9|176664.9|176801.7|176671.7|176791.8|176661.8|10
1729825930000|2024-10-25 03:12:10|176794.8|176664.8|176822.8|176692.8|176825.1|176695.1|176794.8|176664.8|14
1729825940000|2024-10-25 03:12:20|176820.9|176690.9|176822.9|176692.9|176824.2|176694.2|176818.1|176688.1|9
1729825950000|2024-10-25 03:12:30|176817.9|176687.9|176824.7|176694.7|176826.9|176696.9|176808.6|176678.6|17
1729825960000|2024-10-25 03:12:40|176822.7|176692.7|176825.1|176695.1|176827.5|176697.5|176822.7|176692.7|11
1729825970000|2024-10-25 03:12:50|176822.3|176692.3|176821.3|176691.3|176826.3|176696.3|176813.3|176683.3|13
1729825980000|2024-10-25 03:13:00|176823.9|176693.9|176827.5|176697.5|176831.1|176701.1|176822.7|176692.7|8
1729825990000|2024-10-25 03:13:10|176828|176698|176828.7|176698.7|176829.8|176699.8|176828|176698|8
1729826000000|2024-10-25 03:13:20|176830.6|176700.6|176843|176713|176843|176713|176826.1|176696.1|14
1729826010000|2024-10-25 03:13:30|176844.4|176714.4|176835.5|176705.5|176844.4|176714.4|176827.4|176697.4|20
1729826020000|2024-10-25 03:13:40|176837.3|176707.3|176837.4|176707.4|176838.9|176708.9|176833.2|176703.2|10
1729826030000|2024-10-25 03:13:50|176839|176709|176838|176708|176839|176709|176838|176708|4
1729826040000|2024-10-25 03:14:00|176840.8|176710.8|176837.4|176707.4|176840.8|176710.8|176822.9|176692.9|12
1729826050000|2024-10-25 03:14:10|176837.3|176707.3|176840.7|176710.7|176840.7|176710.7|176837.3|176707.3|3
1729826060000|2024-10-25 03:14:20|176840.9|176710.9|176839|176709|176843.5|176713.5|176827|176697|9
1729826070000|2024-10-25 03:14:30|176839.7|176709.7|176827.6|176697.6|176841.9|176711.9|176825.5|176695.5|14
1729826080000|2024-10-25 03:14:40|176831.4|176701.4|176832.7|176702.7|176834.7|176704.7|176827.5|176697.5|9
1729826090000|2024-10-25 03:14:50|176832.6|176702.6|176830.7|176700.7|176832.6|176702.6|176825.2|176695.2|8
1729826100000|2024-10-25 03:15:00|176819.2|176689.2|176846|176716|176846|176716|176819.2|176689.2|13
1729826110000|2024-10-25 03:15:10|176846.2|176716.2|176837.1|176707.1|176848.7|176718.7|176830.6|176700.6|25
1729826120000|2024-10-25 03:15:20|176841.2|176711.2|176832.7|176702.7|176843.5|176713.5|176829.3|176699.3|12
1729826130000|2024-10-25 03:15:30|176832.2|176702.2|176829.2|176699.2|176832.2|176702.2|176824.1|176694.1|12
1729826140000|2024-10-25 03:15:40|176832.8|176702.8|176842.9|176712.9|176846.5|176716.5|176832.8|176702.8|13
1729826150000|2024-10-25 03:15:50|176842.5|176712.5|176851.3|176721.3|176855.4|176725.4|176837.4|176707.4|21
1729826160000|2024-10-25 03:16:00|176849.9|176719.9|176854|176724|176855.7|176725.7|176846.7|176716.7|18
1729826170000|2024-10-25 03:16:10|176852.6|176722.6|176858.3|176728.3|176858.3|176728.3|176842.2|176712.2|27
1729826180000|2024-10-25 03:16:20|176856.1|176726.1|176844.9|176754.9|176862.4|176762.4|176831.5|176716.6|39
1729826190000|2024-10-25 03:16:30|176842|176752|176834.8|176744.8|176846.7|176756.7|176828.7|176738.7|35
1729826200000|2024-10-25 03:16:40|176833.9|176743.9|176831.6|176741.6|176837.1|176747.1|176831|176741|21
1729826210000|2024-10-25 03:16:50|176833.7|176743.7|176831.7|176741.7|176838.2|176748.2|176829.7|176739.7|27
1729826220000|2024-10-25 03:17:00|176831.3|176741.3|176835.9|176745.9|176839.7|176749.7|176827|176737|31
1729826230000|2024-10-25 03:17:10|176835|176745|176832.1|176742.1|176838.2|176748.2|176827.6|176737.6|30
1729826240000|2024-10-25 03:17:20|176830.4|176740.4|176828.2|176738.2|176853|176744.9|176820.3|176721|24
1729826250000|2024-10-25 03:17:30|176827|176737|176826|176736|176828.7|176738.7|176823.3|176733.3|13
1729826260000|2024-10-25 03:17:40|176829.6|176739.6|176827.1|176737.1|176829.6|176739.6|176826.8|176736.8|7
1729826270000|2024-10-25 03:17:50|176825.9|176735.9|176826.5|176736.5|176826.5|176736.5|176819.7|176729.7|9
1729826280000|2024-10-25 03:18:00|176823.5|176733.5|176820.2|176730.2|176825.9|176735.9|176818.1|176728.1|11
1729826290000|2024-10-25 03:18:10|176820.3|176730.3|176826.8|176736.8|176827.1|176737.1|176820|176730|15
1729826300000|2024-10-25 03:18:20|176828.8|176738.8|176849.6|176719.6|176855.3|176748.8|176825.4|176715.6|35
1729826310000|2024-10-25 03:18:30|176844|176714|176846.5|176716.5|176851.2|176721.2|176843.2|176713.2|9
1729826320000|2024-10-25 03:18:40|176849.9|176719.9|176845.1|176715.1|176849.9|176719.9|176841|176711|13
1729826330000|2024-10-25 03:18:50|176845.2|176715.2|176843.2|176713.2|176853.4|176723.4|176841|176711|20
1729826340000|2024-10-25 03:19:00|176836.5|176706.5|176819.4|176729.4|176849|176740.5|176819|176704.2|25
1729826350000|2024-10-25 03:19:10|176819.8|176729.8|176825.3|176735.3|176827.5|176737.5|176818.3|176728.3|27
1729826360000|2024-10-25 03:19:20|176826.9|176736.9|176822.7|176732.7|176834.1|176744.1|176817.4|176727.4|22
1729826370000|2024-10-25 03:19:30|176821.2|176731.2|176825.2|176735.2|176829.3|176739.3|176818.7|176728.7|24
1729826380000|2024-10-25 03:19:40|176826.8|176736.8|176817.2|176727.2|176827.5|176737.5|176817.2|176727.2|19
1729826390000|2024-10-25 03:19:50|176819.2|176729.2|176811.9|176721.9|176820.6|176730.6|176808.4|176718.4|14
1729826400000|2024-10-25 03:20:00|176809.7|176719.7|176810.1|176720.1|176812.9|176722.9|176806.9|176716.9|5
1729826410000|2024-10-25 03:20:10|176810.9|176720.9|176817.3|176727.3|176823.8|176733.8|176797.5|176707.5|22
1729826420000|2024-10-25 03:20:20|176813.2|176723.2|176813.9|176723.9|176826.4|176736.4|176807.1|176717.1|31
1729826430000|2024-10-25 03:20:30|176818.6|176728.6|176797.6|176667.6|176823.3|176733.3|176790.8|176660.8|37
1729826440000|2024-10-25 03:20:40|176794.6|176664.6|176761.4|176671.4|176800.3|176692.3|176759|176653.5|36
1729826450000|2024-10-25 03:20:50|176760.4|176670.4|176757.4|176667.4|176764|176674|176752.5|176662.5|35
1729826460000|2024-10-25 03:21:00|176759.7|176669.7|176768|176678|176770.9|176680.9|176758|176668|19
1729826470000|2024-10-25 03:21:10|176770.4|176680.4|176752|176662|176770.4|176680.4|176752|176662|27
1729826480000|2024-10-25 03:21:20|176751|176661|176795.2|176705.2|176808.1|176718.1|176750.2|176660.2|23
1729826490000|2024-10-25 03:21:30|176786.9|176696.9|176813.7|176723.7|176814.3|176724.3|176778.9|176688.9|39
1729826500000|2024-10-25 03:21:40|176814.7|176724.7|176815.5|176725.5|176815.5|176725.5|176795.5|176705.5|22
1729826510000|2024-10-25 03:21:50|176818.2|176728.2|176820.3|176730.3|176820.4|176730.4|176815.5|176725.5|23
1729826520000|2024-10-25 03:22:00|176821.3|176731.3|176819.1|176729.1|176824.2|176734.2|176817.6|176727.6|29
1729826530000|2024-10-25 03:22:10|176824.3|176734.3|176821.7|176731.7|176824.9|176734.9|176813.8|176723.8|18
1729826540000|2024-10-25 03:22:20|176820.1|176730.1|176823.4|176733.4|176827|176737|176812.2|176722.2|29
1729826550000|2024-10-25 03:22:30|176823.3|176733.3|176793.8|176703.8|176823.3|176733.3|176790.4|176700.4|18
1729826560000|2024-10-25 03:22:40|176805.1|176715.1|176800.4|176710.4|176805.1|176715.1|176787.3|176697.3|30
1729826570000|2024-10-25 03:22:50|176801.6|176711.6|176802.8|176712.8|176803.8|176713.8|176793.4|176703.4|6
1729826580000|2024-10-25 03:23:00|176804.2|176714.2|176811.5|176721.5|176819|176729|176803.6|176713.6|21
1729826590000|2024-10-25 03:23:10|176814.9|176724.9|176820|176730|176822.5|176732.5|176809.5|176719.5|21
1729826600000|2024-10-25 03:23:20|176818.2|176728.2|176824.1|176734.1|176824.1|176734.1|176811.3|176721.3|27
1729826610000|2024-10-25 03:23:30|176828.6|176738.6|176818.5|176728.5|176828.6|176738.6|176810.4|176720.4|25
1729826620000|2024-10-25 03:23:40|176818.3|176728.3|176820.5|176730.5|176824.3|176734.3|176815.7|176725.7|25
1729826630000|2024-10-25 03:23:50|176820.1|176730.1|176823.2|176733.2|176828.3|176738.3|176816.9|176726.9|26
1729826640000|2024-10-25 03:24:00|176821.2|176731.2|176821.5|176731.5|176825.5|176735.5|176817.1|176727.1|30
1729826650000|2024-10-25 03:24:10|176823.1|176733.1|176820.1|176730.1|176829.7|176739.7|176820.1|176730.1|25
1729826660000|2024-10-25 03:24:20|176790.6|176700.6|176807.2|176717.2|176807.2|176717.2|176784.4|176694.4|9
1729826670000|2024-10-25 03:24:30|176807.6|176717.6|176804|176714|176807.6|176717.6|176803.5|176713.5|7
1729826680000|2024-10-25 03:24:40|176804.1|176714.1|176793.3|176703.3|176804.1|176714.1|176791.3|176701.3|7
1729826690000|2024-10-25 03:24:50|176799.6|176709.6|176802.1|176712.1|176803.3|176713.3|176794|176704|14
1729826700000|2024-10-25 03:25:00|176803.1|176713.1|176822|176732|176826|176736|176803.1|176713.1|20
1729826710000|2024-10-25 03:25:10|176820.6|176730.6|176795.6|176705.6|176821.1|176731.1|176794.8|176704.8|26
1729826720000|2024-10-25 03:25:20|176802.8|176712.8|176804.9|176714.9|176807.8|176717.8|176796.3|176706.3|17
1729826730000|2024-10-25 03:25:30|176806.1|176716.1|176800.7|176710.7|176806.1|176716.1|176796.8|176706.8|13
1729826740000|2024-10-25 03:25:40|176799.4|176709.4|176799.4|176709.4|176799.4|176709.4|176799.4|176709.4|1
1729826750000|2024-10-25 03:25:50|176798.2|176708.2|176798.1|176708.1|176798.2|176708.2|176798.1|176708.1|2
1729826760000|2024-10-25 03:26:00|176798.8|176708.8|176808.1|176718.1|176818.9|176728.9|176798.8|176708.8|5
1729826770000|2024-10-25 03:26:10|176809.2|176719.2|176807.1|176717.1|176809.2|176719.2|176807|176717|4
1729826780000|2024-10-25 03:26:20|176810.5|176720.5|176810.7|176720.7|176810.7|176720.7|176810.4|176720.4|4
1729826790000|2024-10-25 03:26:30|176810.6|176720.6|176810.7|176720.7|176810.7|176720.7|176810.5|176720.5|4
1729826810000|2024-10-25 03:26:50|176814|176724|176814.4|176724.4|176814.4|176724.4|176814|176724|2
1729826820000|2024-10-25 03:27:00|176814.1|176724.1|176804.2|176714.2|176814.4|176724.4|176802.1|176712.1|7
1729826830000|2024-10-25 03:27:10|176804.3|176714.3|176801.5|176711.5|176804.4|176714.4|176801.5|176711.5|6
1729826840000|2024-10-25 03:27:20|176801.8|176711.8|176801.8|176711.8|176801.8|176711.8|176801.8|176711.8|1
1729826850000|2024-10-25 03:27:30|176802|176712|176788.1|176698.1|176802|176712|176780.6|176690.6|11
1729826860000|2024-10-25 03:27:40|176787.9|176697.9|176787.9|176697.9|176787.9|176697.9|176787.9|176697.9|1
1729826870000|2024-10-25 03:27:50|176787.4|176697.4|176787.4|176697.4|176787.4|176697.4|176787.4|176697.4|1
1729826880000|2024-10-25 03:28:00|176788.2|176698.2|176785|176695|176792.8|176702.8|176774.5|176684.5|17
1729826890000|2024-10-25 03:28:10|176784|176694|176786.8|176696.8|176807.1|176701.4|176777.2|176667.2|23
1729826900000|2024-10-25 03:28:20|176786.9|176696.9|176787.1|176697.1|176791.3|176701.3|176779.9|176689.9|22
1729826910000|2024-10-25 03:28:30|176788.5|176698.5|176791.5|176701.5|176791.5|176701.5|176784.8|176694.8|7
1729826920000|2024-10-25 03:28:40|176789.7|176699.7|176789.3|176699.3|176794.1|176704.1|176783|176693|29
1729826930000|2024-10-25 03:28:50|176790.5|176700.5|176783.4|176693.4|176805.2|176704.7|176780|176675.2|34
1729826940000|2024-10-25 03:29:00|176792.4|176702.4|176778.3|176688.3|176792.4|176702.4|176767.8|176677.8|35
1729826950000|2024-10-25 03:29:10|176776.1|176686.1|176770.5|176680.5|176787|176697|176770.3|176680.3|33
1729826960000|2024-10-25 03:29:20|176770.2|176680.2|176772.2|176682.2|176778.7|176688.7|176768.1|176678.1|23
1729826970000|2024-10-25 03:29:30|176774|176684|176765.7|176675.7|176777.1|176687.1|176765.6|176675.6|38
1729826980000|2024-10-25 03:29:40|176767.5|176677.5|176763.1|176673.1|176773.5|176683.5|176761.3|176671.3|30
1729826990000|2024-10-25 03:29:50|176765.8|176675.8|176769.3|176679.3|176770.3|176680.3|176761|176671|38
1729827000000|2024-10-25 03:30:00|176768.5|176678.5|176767.4|176677.4|176774.9|176684.9|176760.3|176670.3|27
1729827010000|2024-10-25 03:30:10|176765.8|176675.8|176759.5|176669.5|176766|176676|176754.1|176664.1|33
1729827020000|2024-10-25 03:30:20|176762.4|176672.4|176784.6|176654.6|176785.9|176677|176757.3|176654.6|29
1729827030000|2024-10-25 03:30:30|176783.6|176653.6|176757.6|176667.6|176786.8|176678.1|176757.6|176648.6|18
1729827040000|2024-10-25 03:30:40|176764.1|176674.1|176785.5|176695.5|176785.5|176695.5|176761|176671|20
1729827050000|2024-10-25 03:30:50|176782.5|176692.5|176780.9|176690.9|176787.7|176697.7|176772.9|176682.9|16
1729827060000|2024-10-25 03:31:00|176777.5|176687.5|176780.7|176690.7|176787.9|176697.9|176777.2|176687.2|17
1729827070000|2024-10-25 03:31:10|176779.7|176689.7|176776.2|176686.2|176787.5|176697.5|176776.2|176686.2|19
1729827080000|2024-10-25 03:31:20|176777.9|176687.9|176771.3|176681.3|176781|176691|176767.9|176677.9|12
1729827090000|2024-10-25 03:31:30|176774.7|176684.7|176778.3|176688.3|176779.8|176689.8|176768.2|176678.2|20
1729827100000|2024-10-25 03:31:40|176777.7|176687.7|176779.6|176689.6|176781.2|176691.2|176775.1|176685.1|22
1729827110000|2024-10-25 03:31:50|176777.5|176687.5|176773.4|176683.4|176779.3|176689.3|176771.1|176681.1|14
1729827120000|2024-10-25 03:32:00|176771.4|176681.4|176782.4|176692.4|176786.4|176696.4|176771.4|176681.4|29
1729827130000|2024-10-25 03:32:10|176781.9|176691.9|176834.3|176744.3|176837.4|176747.4|176780.4|176690.4|27
1729827140000|2024-10-25 03:32:20|176830.4|176740.4|176833.7|176743.7|176837.2|176747.2|176825.1|176735.1|27
1729827150000|2024-10-25 03:32:30|176836.3|176746.3|176834.3|176744.3|176837.1|176747.1|176828.3|176738.3|21
1729827160000|2024-10-25 03:32:40|176831|176741|176831.9|176741.9|176833.5|176743.5|176827.5|176737.5|11
1729827170000|2024-10-25 03:32:50|176833.5|176743.5|176831.7|176741.7|176836.3|176746.3|176825.8|176735.8|19
1729827180000|2024-10-25 03:33:00|176833.3|176743.3|176834|176744|176835.4|176745.4|176827.9|176737.9|24
1729827190000|2024-10-25 03:33:10|176835.4|176745.4|176834.5|176744.5|176838.8|176748.8|176825.7|176735.7|30
1729827200000|2024-10-25 03:33:20|176829.8|176739.8|176852|176722|176852|176744.7|176826.1|176719.4|28
1729827210000|2024-10-25 03:33:30|176854.4|176724.4|176825.2|176735.2|176858.1|176747.6|176824.1|176720.9|36
1729827220000|2024-10-25 03:33:40|176831.3|176741.3|176837.2|176747.2|176839.5|176749.5|176825.6|176735.6|34
1729827230000|2024-10-25 03:33:50|176837.3|176747.3|176834.4|176744.4|176840.7|176750.7|176826.3|176736.3|28
1729827240000|2024-10-25 03:34:00|176833|176743|176834.2|176744.2|176841|176751|176828.8|176738.8|30
1729827250000|2024-10-25 03:34:10|176838.4|176748.4|176834.2|176744.2|176866.1|176750.5|176833.6|176723.1|33
1729827260000|2024-10-25 03:34:20|176833.8|176743.8|176841.4|176751.4|176845.2|176755.2|176828|176738|30
1729827270000|2024-10-25 03:34:30|176837.7|176747.7|176854.1|176724.1|176864.8|176748.5|176829.3|176723.8|17
1729827280000|2024-10-25 03:34:40|176853.8|176723.8|176831.6|176741.6|176859.1|176747|176826.8|176720.2|37
1729827290000|2024-10-25 03:34:50|176837.4|176747.4|176835.9|176745.9|176840|176750|176827.6|176737.6|32
1729827300000|2024-10-25 03:35:00|176835|176745|176833.6|176743.6|176839.5|176749.5|176830.3|176740.3|24
1729827310000|2024-10-25 03:35:10|176832|176742|176831.7|176741.7|176838.7|176748.7|176831.2|176741.2|15
1729827320000|2024-10-25 03:35:20|176832.4|176742.4|176830.7|176740.7|176839.5|176749.5|176830.7|176740.7|13
1729827330000|2024-10-25 03:35:30|176831.9|176741.9|176843.8|176753.8|176843.8|176753.8|176828.9|176738.9|18
1729827340000|2024-10-25 03:35:40|176843.2|176753.2|176842.7|176752.7|176851|176761|176825.6|176735.6|9
1729827350000|2024-10-25 03:35:50|176846.5|176756.5|176842.1|176752.1|176846.5|176756.5|176841.7|176751.7|4
1729827360000|2024-10-25 03:36:00|176841.9|176751.9|176859.5|176729.5|176862.7|176751.9|176841.9|176727.7|8
1729827370000|2024-10-25 03:36:10|176862|176732|176860.3|176730.3|176862|176732|176860.3|176730.3|3
1729827380000|2024-10-25 03:36:20|176864.2|176734.2|176856.9|176726.9|176864.2|176734.2|176856.5|176726.5|4
1729827390000|2024-10-25 03:36:30|176852.9|176722.9|176865.6|176735.6|176874|176744|176852.9|176722.9|10
1729827400000|2024-10-25 03:36:40|176866.8|176736.8|176903.9|176773.9|176915.1|176785.1|176866.1|176736.1|16
1729827410000|2024-10-25 03:36:50|176901.9|176771.9|176900.4|176770.4|176906.7|176776.7|176894.3|176764.3|21
1729827420000|2024-10-25 03:37:00|176901.6|176771.6|176903.6|176773.6|176905.2|176775.2|176898.6|176768.6|9
1729827430000|2024-10-25 03:37:10|176906.4|176776.4|176896.3|176766.3|176906.4|176776.4|176894|176764|7
1729827440000|2024-10-25 03:37:20|176896.5|176766.5|176878.3|176748.3|176896.5|176766.5|176878.3|176748.3|7
1729827450000|2024-10-25 03:37:30|176878.7|176748.7|176876.9|176746.9|176878.7|176748.7|176871|176741|6
1729827460000|2024-10-25 03:37:40|176876.7|176746.7|176878.5|176748.5|176878.5|176748.5|176876.7|176746.7|2
1729827470000|2024-10-25 03:37:50|176882|176752|176879.9|176749.9|176882|176752|176875.1|176745.1|4
1729827480000|2024-10-25 03:38:00|176879.3|176749.3|176899.4|176769.4|176903.1|176773.1|176879.3|176749.3|5
1729827490000|2024-10-25 03:38:10|176889.6|176759.6|176892.7|176762.7|176893.3|176763.3|176888.1|176758.1|6
1729827500000|2024-10-25 03:38:20|176892.8|176762.8|176901.7|176771.7|176901.7|176771.7|176892.8|176762.8|3
1729827510000|2024-10-25 03:38:30|176898.9|176768.9|176834.5|176704.5|176898.9|176768.9|176825.9|176695.9|12
1729827520000|2024-10-25 03:38:40|176832.7|176702.7|176830.3|176700.3|176835.2|176705.2|176827|176697|9
1729827530000|2024-10-25 03:38:50|176830.1|176700.1|176829.1|176699.1|176830.5|176700.5|176823.6|176693.6|7
1729827540000|2024-10-25 03:39:00|176833.1|176703.1|176838.4|176708.4|176840.5|176710.5|176828.6|176698.6|9
1729827550000|2024-10-25 03:39:10|176839.9|176709.9|176834.8|176704.8|176839.9|176709.9|176831.8|176701.8|9
1729827560000|2024-10-25 03:39:20|176836.9|176706.9|176842.7|176712.7|176844.7|176714.7|176833.2|176703.2|16
1729827570000|2024-10-25 03:39:30|176840.3|176710.3|176851.1|176721.1|176851.1|176721.1|176835.7|176705.7|14
1729827580000|2024-10-25 03:39:40|176851.3|176721.3|176851|176721|176851.3|176721.3|176851|176721|4
1729827590000|2024-10-25 03:39:50|176850.9|176720.9|176849.3|176719.3|176850.9|176720.9|176845.2|176715.2|9
1729827600000|2024-10-25 03:40:00|176850.9|176720.9|176847.5|176717.5|176851.3|176721.3|176843.2|176713.2|12
1729827610000|2024-10-25 03:40:10|176845.8|176715.8|176845.9|176715.9|176846.9|176716.9|176845.8|176715.8|4
1729827620000|2024-10-25 03:40:20|176826.2|176736.2|176824.3|176734.3|176829.1|176739.1|176812.9|176722.9|24
1729827630000|2024-10-25 03:40:30|176825|176735|176826.1|176736.1|176829.2|176739.2|176814.2|176724.2|15
1729827640000|2024-10-25 03:40:40|176822.9|176732.9|176829.1|176739.1|176833.1|176743.1|176821|176731|19
1729827650000|2024-10-25 03:40:50|176830.4|176740.4|176832.2|176742.2|176832.6|176742.6|176824|176734|22
1729827660000|2024-10-25 03:41:00|176831|176741|176832.4|176742.4|176841.4|176751.4|176830|176740|17
1729827670000|2024-10-25 03:41:10|176835.3|176745.3|176835.9|176745.9|176838.9|176748.9|176828|176738|15
1729827680000|2024-10-25 03:41:20|176836.5|176746.5|176840.2|176750.2|176844|176754|176833.5|176743.5|20
1729827690000|2024-10-25 03:41:30|176837.4|176747.4|176841.2|176751.2|176842.6|176752.6|176835.5|176745.5|10
1729827700000|2024-10-25 03:41:40|176840.8|176750.8|176836.8|176746.8|176840.8|176750.8|176833.6|176743.6|5
1729827710000|2024-10-25 03:41:50|176839.6|176749.6|176841.2|176751.2|176845.7|176755.7|176839.6|176749.6|5
1729827720000|2024-10-25 03:42:00|176845.3|176755.3|176844.1|176754.1|176852.3|176762.3|176837.8|176747.8|14
1729827730000|2024-10-25 03:42:10|176844.3|176754.3|176840.5|176750.5|176847.4|176757.4|176838.2|176748.2|11
1729827740000|2024-10-25 03:42:20|176839.6|176749.6|176839.9|176749.9|176839.9|176749.9|176839.6|176749.6|2
1729827750000|2024-10-25 03:42:30|176841.5|176751.5|176839|176749|176849.2|176759.2|176833.3|176743.3|14
1729827760000|2024-10-25 03:42:40|176837.2|176747.2|176831|176741|176841.4|176751.4|176828.5|176738.5|19
1729827770000|2024-10-25 03:42:50|176830.6|176740.6|176830.6|176740.6|176830.6|176740.6|176830.6|176740.6|1
1729827780000|2024-10-25 03:43:00|176830.2|176740.2|176830.2|176740.2|176830.2|176740.2|176830.2|176740.2|1
1729827800000|2024-10-25 03:43:20|176831.7|176741.7|176831.7|176741.7|176831.7|176741.7|176831.6|176741.6|3
1729827810000|2024-10-25 03:43:30|176829|176739|176829|176739|176829|176739|176829|176739|1
1729827820000|2024-10-25 03:43:40|176828.2|176738.2|176835.6|176745.6|176835.6|176745.6|176823.6|176733.6|14
1729827830000|2024-10-25 03:43:50|176832.4|176742.4|176839.7|176749.7|176841.9|176751.9|176832.4|176742.4|15
1729827840000|2024-10-25 03:44:00|176838.9|176748.9|176838.9|176748.9|176842|176752|176835.7|176745.7|10
1729827850000|2024-10-25 03:44:10|176837.4|176747.4|176865.7|176775.7|176874.7|176784.7|176834.8|176744.8|18
1729827860000|2024-10-25 03:44:20|176881.6|176791.6|176889.2|176799.2|176889.2|176799.2|176881.6|176791.6|2
1729827870000|2024-10-25 03:44:30|176890.8|176800.8|176890.9|176800.9|176890.9|176800.9|176890.8|176800.8|2
1729827890000|2024-10-25 03:44:50|176890.1|176800.1|176896.5|176806.5|176900.2|176810.2|176890.1|176800.1|18
1729827900000|2024-10-25 03:45:00|176897.1|176807.1|176897.3|176807.3|176897.3|176807.3|176873.1|176783.1|14
1729827910000|2024-10-25 03:45:10|176897.2|176807.2|176895.9|176805.9|176900.2|176810.2|176886.4|176796.4|26
1729827920000|2024-10-25 03:45:20|176895.4|176805.4|176891.5|176801.5|176897.2|176807.2|176886|176796|18
1729827930000|2024-10-25 03:45:30|176893.1|176803.1|176875.7|176785.7|176896|176806|176857.5|176767.5|25
1729827940000|2024-10-25 03:45:40|176878.6|176788.6|176888.8|176798.8|176890.4|176800.4|176870.5|176780.5|37
1729827950000|2024-10-25 03:45:50|176885.2|176795.2|176890.4|176800.4|176895|176805|176885.2|176795.2|18
1729827960000|2024-10-25 03:46:00|176880.6|176790.6|176897.8|176807.8|176898.9|176808.9|176880.6|176790.6|19
1729827970000|2024-10-25 03:46:10|176898.8|176808.8|176915|176825|176915|176825|176888.8|176798.8|22
1729827980000|2024-10-25 03:46:20|176914.9|176824.9|176907.3|176817.3|176916.6|176826.6|176901.7|176811.7|7
1729827990000|2024-10-25 03:46:30|176907.6|176817.6|176905.6|176815.6|176911.8|176821.8|176902.3|176812.3|21
1729828000000|2024-10-25 03:46:40|176906|176816|176907.2|176817.2|176907.3|176817.3|176903.2|176813.2|11
1729828010000|2024-10-25 03:46:50|176903.4|176813.4|176905.2|176815.2|176905.7|176815.7|176893.2|176803.2|11
1729828020000|2024-10-25 03:47:00|176902.9|176812.9|176897.6|176807.6|176902.9|176812.9|176888.9|176798.9|24
1729828030000|2024-10-25 03:47:10|176898.2|176808.2|176899.9|176809.9|176907.4|176817.4|176887.9|176797.9|20
1729828040000|2024-10-25 03:47:20|176900.1|176810.1|176903.4|176813.4|176906|176816|176900.1|176810.1|7
1729828050000|2024-10-25 03:47:30|176899.4|176809.4|176901.4|176811.4|176903|176813|176888.9|176798.9|33
1729828060000|2024-10-25 03:47:40|176895|176805|176897.4|176807.4|176903.1|176813.1|176892.3|176802.3|32
1729828070000|2024-10-25 03:47:50|176895.8|176805.8|176894.1|176804.1|176901.9|176811.9|176892.5|176802.5|19
1729828080000|2024-10-25 03:48:00|176901.1|176811.1|176901.8|176811.8|176903.6|176813.6|176893.6|176803.6|18
1729828090000|2024-10-25 03:48:10|176900.6|176810.6|176899.9|176809.9|176906|176816|176899.3|176809.3|9
1729828100000|2024-10-25 03:48:20|176899.1|176809.1|176904.3|176814.3|176907.2|176817.2|176896.3|176806.3|29
1729828110000|2024-10-25 03:48:30|176902.5|176812.5|176895.6|176805.6|176903.5|176813.5|176893.7|176803.7|9
1729828120000|2024-10-25 03:48:40|176894.7|176804.7|176898.7|176808.7|176898.7|176808.7|176889.8|176799.8|12
1729828130000|2024-10-25 03:48:50|176896.3|176806.3|176879.2|176789.2|176899.7|176809.7|176876.2|176786.2|21
1729828140000|2024-10-25 03:49:00|176881.5|176791.5|176874.9|176784.9|176884.5|176794.5|176870.9|176780.9|10
1729828150000|2024-10-25 03:49:10|176876.3|176786.3|176876.3|176786.3|176876.3|176786.3|176876.3|176786.3|1
1729828160000|2024-10-25 03:49:20|176876.2|176786.2|176882.1|176792.1|176882.1|176792.1|176876.2|176786.2|2
1729828170000|2024-10-25 03:49:30|176884.8|176794.8|176889.1|176799.1|176891.5|176801.5|176880.6|176790.6|9
1729828180000|2024-10-25 03:49:40|176891.2|176801.2|176896.6|176806.6|176898.3|176808.3|176891.2|176801.2|10
1729828190000|2024-10-25 03:49:50|176895.7|176805.7|176895.7|176805.7|176895.7|176805.7|176895.7|176805.7|1
1729828200000|2024-10-25 03:50:00|176892.8|176802.8|176894.2|176804.2|176902.6|176812.6|176891.1|176801.1|16
1729828210000|2024-10-25 03:50:10|176894.3|176804.3|176899.6|176809.6|176903.9|176813.9|176892.5|176802.5|9
1729828220000|2024-10-25 03:50:20|176902.4|176812.4|176897.9|176807.9|176902.4|176812.4|176896.8|176806.8|4
1729828230000|2024-10-25 03:50:30|176904.5|176814.5|176897.6|176807.6|176904.5|176814.5|176897.6|176807.6|6
1729828240000|2024-10-25 03:50:40|176896.1|176806.1|176893.5|176803.5|176898.2|176808.2|176888.1|176798.1|8
1729828250000|2024-10-25 03:50:50|176894.3|176804.3|176894.5|176804.5|176896.3|176806.3|176893.5|176803.5|7
1729828260000|2024-10-25 03:51:00|176895.6|176805.6|176893.2|176803.2|176904.4|176814.4|176891.7|176801.7|14
1729828270000|2024-10-25 03:51:10|176893|176803|176890|176800|176895.2|176805.2|176890|176800|10
1729828280000|2024-10-25 03:51:20|176889.9|176799.9|176894.9|176804.9|176898.1|176808.1|176883.8|176793.8|8
1729828290000|2024-10-25 03:51:30|176895.4|176805.4|176882.7|176792.7|176902|176812|176882.7|176792.7|15
1729828300000|2024-10-25 03:51:40|176883.2|176793.2|176891|176801|176893.8|176803.8|176882.3|176792.3|13
1729828310000|2024-10-25 03:51:50|176892|176802|176884.6|176794.6|176892|176802|176884.6|176794.6|4
1729828320000|2024-10-25 03:52:00|176884.7|176794.7|176886.1|176796.1|176886.1|176796.1|176884.7|176794.7|2
1729828330000|2024-10-25 03:52:10|176884.1|176794.1|176884.6|176794.6|176886.3|176796.3|176884.1|176794.1|3
1729828340000|2024-10-25 03:52:20|176885.2|176795.2|176884.3|176794.3|176891.7|176801.7|176861.5|176771.5|10
1729828350000|2024-10-25 03:52:30|176885.1|176795.1|176887.8|176797.8|176892.1|176802.1|176885|176795|7
1729828360000|2024-10-25 03:52:40|176888.8|176798.8|176886.2|176796.2|176888.8|176798.8|176886.2|176796.2|3
1729828370000|2024-10-25 03:52:50|176887.1|176797.1|176900.6|176810.6|176900.6|176810.6|176883.8|176793.8|7
1729828380000|2024-10-25 03:53:00|176896.2|176806.2|176887.4|176797.4|176896.2|176806.2|176863.8|176773.8|18
1729828390000|2024-10-25 03:53:10|176890.5|176800.5|176896.2|176806.2|176896.2|176806.2|176886.2|176796.2|12
1729828400000|2024-10-25 03:53:20|176892.7|176802.7|176890.6|176800.6|176892.7|176802.7|176879|176789|10
1729828410000|2024-10-25 03:53:30|176886.5|176796.5|176888.9|176798.9|176889.9|176799.9|176881.9|176791.9|10
1729828420000|2024-10-25 03:53:40|176888.2|176798.2|176883.9|176793.9|176888.2|176798.2|176882.1|176792.1|6
1729828430000|2024-10-25 03:53:50|176881.5|176791.5|176889.5|176799.5|176889.5|176799.5|176879|176789|7
1729828440000|2024-10-25 03:54:00|176890.5|176800.5|176893.4|176803.4|176894.1|176804.1|176880.3|176790.3|10
1729828450000|2024-10-25 03:54:10|176894.4|176804.4|176897.4|176807.4|176897.4|176807.4|176883.6|176793.6|14
1729828460000|2024-10-25 03:54:20|176894|176804|176896.3|176806.3|176901.8|176811.8|176894|176804|17
1729828470000|2024-10-25 03:54:30|176898.3|176808.3|176893.8|176803.8|176906.9|176816.9|176893.8|176803.8|11
1729828480000|2024-10-25 03:54:40|176894.3|176804.3|176892.9|176802.9|176894.3|176804.3|176892.9|176802.9|2
1729828490000|2024-10-25 03:54:50|176891.9|176801.9|176887.4|176797.4|176900.1|176810.1|176883.1|176793.1|21
1729828500000|2024-10-25 03:55:00|176892.3|176802.3|176898.9|176808.9|176901.3|176811.3|176892.3|176802.3|5
1729828510000|2024-10-25 03:55:10|176898.8|176808.8|176895.9|176805.9|176898.9|176808.9|176895.9|176805.9|3
1729828520000|2024-10-25 03:55:20|176895.4|176805.4|176905.9|176815.9|176911.7|176821.7|176895.4|176805.4|7
1729828530000|2024-10-25 03:55:30|176902|176812|176900.9|176810.9|176902|176812|176900.9|176810.9|4
1729828540000|2024-10-25 03:55:40|176899.9|176809.9|176899.9|176809.9|176899.9|176809.9|176899.9|176809.9|1
1729828550000|2024-10-25 03:55:50|176900.2|176810.2|176899.9|176809.9|176900.2|176810.2|176899.9|176809.9|2
1729828560000|2024-10-25 03:56:00|176901.6|176811.6|176882.2|176792.2|176901.6|176811.6|176876.6|176786.6|6
1729828580000|2024-10-25 03:56:20|176882.1|176792.1|176882.1|176792.1|176882.1|176792.1|176882.1|176792.1|1
1729828590000|2024-10-25 03:56:30|176881.3|176791.3|176883.2|176793.2|176883.2|176793.2|176879.4|176789.4|6
1729828600000|2024-10-25 03:56:40|176884.2|176794.2|176886.3|176796.3|176890.9|176800.9|176883.1|176793.1|13
1729828610000|2024-10-25 03:56:50|176886.6|176796.6|176885.8|176795.8|176888.7|176798.7|176885.8|176795.8|3
1729828620000|2024-10-25 03:57:00|176894.4|176804.4|176888.6|176798.6|176894.4|176804.4|176888.1|176798.1|4
1729828630000|2024-10-25 03:57:10|176888.5|176798.5|176885.2|176795.2|176888.5|176798.5|176878.2|176788.2|8
1729828640000|2024-10-25 03:57:20|176885.3|176795.3|176884.3|176794.3|176885.3|176795.3|176884.3|176794.3|2
1729828650000|2024-10-25 03:57:30|176883.9|176793.9|176883.4|176793.4|176883.9|176793.9|176883.4|176793.4|2
1729828660000|2024-10-25 03:57:40|176886.1|176796.1|176886.7|176796.7|176889.3|176799.3|176880.5|176790.5|9
1729828670000|2024-10-25 03:57:50|176882.7|176792.7|176885.2|176795.2|176888.9|176798.9|176882.2|176792.2|9
1729828680000|2024-10-25 03:58:00|176882.8|176792.8|176881.8|176791.8|176884.2|176794.2|176881.8|176791.8|3
1729828690000|2024-10-25 03:58:10|176884.1|176794.1|176884.2|176794.2|176884.2|176794.2|176884.1|176794.1|2
1729828700000|2024-10-25 03:58:20|176884.3|176794.3|176884.3|176794.3|176884.3|176794.3|176884.3|176794.3|1
1729828710000|2024-10-25 03:58:30|176888.2|176798.2|176886.3|176796.3|176888.2|176798.2|176874.3|176784.3|9
1729828720000|2024-10-25 03:58:40|176887.8|176797.8|176883.3|176793.3|176888|176798|176883.3|176793.3|9
1729828730000|2024-10-25 03:58:50|176885.7|176795.7|176887.9|176797.9|176889|176799|176882.1|176792.1|11
1729828740000|2024-10-25 03:59:00|176888.9|176798.9|176885.9|176795.9|176888.9|176798.9|176882.9|176792.9|16
1729828750000|2024-10-25 03:59:10|176896|176806|176896|176806|176896|176806|176896|176806|1
1729828760000|2024-10-25 03:59:20|176897.3|176807.3|176897.4|176807.4|176897.4|176807.4|176897.3|176807.3|2
1729828770000|2024-10-25 03:59:30|176897.6|176807.6|176897.4|176807.4|176897.6|176807.6|176897.4|176807.4|2
1729828780000|2024-10-25 03:59:40|176896.4|176806.4|176894.9|176804.9|176896.9|176806.9|176894.9|176804.9|5
1729828800000|2024-10-25 04:00:00|176892.8|176802.8|176902.1|176812.1|176902.1|176812.1|176892.8|176802.8|3
1729828810000|2024-10-25 04:00:10|176901.9|176811.9|176904.8|176814.8|176905.2|176815.2|176901.5|176811.5|5
1729828820000|2024-10-25 04:00:20|176905.9|176815.9|176905.9|176815.9|176905.9|176815.9|176905.9|176815.9|1
1729828830000|2024-10-25 04:00:30|176907.1|176817.1|176907.1|176817.1|176907.1|176817.1|176907.1|176817.1|1
1729828840000|2024-10-25 04:00:40|176908.3|176818.3|176902.4|176812.4|176908.3|176818.3|176902.4|176812.4|3
1729828850000|2024-10-25 04:00:50|176902.5|176812.5|176906.8|176816.8|176906.8|176816.8|176902.4|176812.4|3
1729828860000|2024-10-25 04:01:00|176902|176812|176895.7|176805.7|176904.7|176814.7|176895.7|176805.7|11
1729828870000|2024-10-25 04:01:10|176897.5|176807.5|176896.1|176806.1|176897.5|176807.5|176895.2|176805.2|3
1729828880000|2024-10-25 04:01:20|176891.9|176801.9|176895.6|176805.6|176895.9|176805.9|176891.9|176801.9|4
1729828890000|2024-10-25 04:01:30|176896.1|176806.1|176895.7|176805.7|176898.9|176808.9|176895.7|176805.7|5
1729828900000|2024-10-25 04:01:40|176895.6|176805.6|176895.7|176805.7|176895.7|176805.7|176895.6|176805.6|2
1729828910000|2024-10-25 04:01:50|176897.3|176807.3|176899.4|176809.4|176899.4|176809.4|176896.7|176806.7|5
1729828920000|2024-10-25 04:02:00|176899.5|176809.5|176899.4|176809.4|176903.1|176813.1|176899.2|176809.2|5
1729828930000|2024-10-25 04:02:10|176901.8|176811.8|176901.2|176811.2|176905.3|176815.3|176901.1|176811.1|7
1729828940000|2024-10-25 04:02:20|176900.2|176810.2|176903.3|176813.3|176903.3|176813.3|176900.2|176810.2|2
1729828950000|2024-10-25 04:02:30|176904.2|176814.2|176907.2|176817.2|176907.4|176817.4|176902.6|176812.6|15
1729828960000|2024-10-25 04:02:40|176903|176813|176901.8|176811.8|176903|176813|176898.8|176808.8|6
1729828970000|2024-10-25 04:02:50|176905.3|176815.3|176905|176815|176906.8|176816.8|176899.4|176809.4|18
1729828980000|2024-10-25 04:03:00|176903.8|176813.8|176897.8|176807.8|176903.8|176813.8|176897.3|176807.3|9
1729828990000|2024-10-25 04:03:10|176894.6|176804.6|176897.8|176807.8|176899|176809|176890.8|176800.8|8
1729829000000|2024-10-25 04:03:20|176898.8|176808.8|176897.5|176807.5|176898.9|176808.9|176897.5|176807.5|3
1729829010000|2024-10-25 04:03:30|176896.5|176806.5|176899.1|176809.1|176899.2|176809.2|176896.5|176806.5|5
1729829020000|2024-10-25 04:03:40|176900.9|176810.9|176902.1|176812.1|176905.3|176815.3|176900.8|176810.8|6
1729829030000|2024-10-25 04:03:50|176905.1|176815.1|176904.7|176814.7|176905.1|176815.1|176904.7|176814.7|4
1729829040000|2024-10-25 04:04:00|176904.8|176814.8|176902.5|176812.5|176906.8|176816.8|176901.3|176811.3|9
1729829050000|2024-10-25 04:04:10|176902.3|176812.3|176902.2|176812.2|176902.5|176812.5|176902.2|176812.2|3
1729829060000|2024-10-25 04:04:20|176902.3|176812.3|176902.2|176812.2|176902.3|176812.3|176902.2|176812.2|2
1729829070000|2024-10-25 04:04:30|176965.5|176835.5|176948.5|176818.5|176965.5|176835.5|176944.8|176814.8|9
1729829080000|2024-10-25 04:04:40|176949.7|176819.7|176949.7|176819.7|176949.7|176819.7|176949.5|176819.5|3
1729829090000|2024-10-25 04:04:50|176948.1|176818.1|176940.5|176810.5|176948.1|176818.1|176940.5|176810.5|6
1729829100000|2024-10-25 04:05:00|176940.6|176810.6|176957|176827|176957|176827|176935.7|176805.7|15
1729829110000|2024-10-25 04:05:10|176952.2|176822.2|176955.5|176825.5|176959.8|176829.8|176951.4|176821.4|7
1729829120000|2024-10-25 04:05:20|176959.8|176829.8|176984.4|176854.4|176984.4|176854.4|176959.8|176829.8|5
1729829130000|2024-10-25 04:05:30|176984.5|176854.5|176983.9|176853.9|176984.5|176854.5|176983.9|176853.9|2
1729829140000|2024-10-25 04:05:40|176984|176854|176983.9|176853.9|176984.1|176854.1|176983.9|176853.9|4
1729829160000|2024-10-25 04:06:00|176980.5|176850.5|176994.4|176864.4|176994.4|176864.4|176975.8|176845.8|9
1729829180000|2024-10-25 04:06:20|176991|176861|176991.6|176861.6|176991.9|176861.9|176991|176861|3
1729829190000|2024-10-25 04:06:30|176973.3|176883.3|176974.9|176884.9|176974.9|176884.9|176973.3|176883.3|2
1729829200000|2024-10-25 04:06:40|176975|176885|176974.8|176884.8|176975|176885|176974.8|176884.8|2
1729829210000|2024-10-25 04:06:50|176974.7|176884.7|176974.7|176884.7|176974.7|176884.7|176974.4|176884.4|3
1729829220000|2024-10-25 04:07:00|176973.7|176883.7|176971.8|176881.8|176973.7|176883.7|176971.8|176881.8|4
1729829230000|2024-10-25 04:07:10|176970.6|176880.6|176966.7|176876.7|176978|176888|176966.7|176876.7|7
1729829240000|2024-10-25 04:07:20|176965|176875|176965.5|176875.5|176971.8|176881.8|176965|176875|11
1729829250000|2024-10-25 04:07:30|176966|176876|176965|176875|176966|176876|176963.8|176873.8|6
1729829260000|2024-10-25 04:07:40|176965.3|176875.3|176976.1|176886.1|176976.1|176886.1|176965.3|176875.3|7
1729829270000|2024-10-25 04:07:50|176975.7|176885.7|176969.8|176879.8|176976.1|176886.1|176962.5|176872.5|9
1729829280000|2024-10-25 04:08:00|176968.8|176878.8|176972.4|176882.4|176972.4|176882.4|176964.3|176874.3|9
1729829290000|2024-10-25 04:08:10|176972.5|176882.5|176972.7|176882.7|176973.7|176883.7|176971.7|176881.7|6
1729829300000|2024-10-25 04:08:20|176975.1|176885.1|176972.1|176882.1|176975.1|176885.1|176971.1|176881.1|9
1729829310000|2024-10-25 04:08:30|176966.3|176876.3|176971.8|176881.8|176971.8|176881.8|176966.3|176876.3|6
1729829320000|2024-10-25 04:08:40|176969.5|176879.5|176969.4|176879.4|176971.3|176881.3|176968.1|176878.1|8
1729829330000|2024-10-25 04:08:50|176969.2|176879.2|176967.6|176877.6|176969.2|176879.2|176964.9|176874.9|6
1729829340000|2024-10-25 04:09:00|176966.3|176876.3|176965.4|176875.4|176966.3|176876.3|176965.3|176875.3|3
1729829350000|2024-10-25 04:09:10|176962.6|176872.6|176968.9|176878.9|176969.3|176879.3|176962.6|176872.6|7
1729829360000|2024-10-25 04:09:20|176968.7|176878.7|176972.6|176882.6|176973.1|176883.1|176968.7|176878.7|5
1729829370000|2024-10-25 04:09:30|176973.7|176883.7|176973.7|176883.7|176973.7|176883.7|176973.7|176883.7|1
1729829380000|2024-10-25 04:09:40|176973.8|176883.8|176895.7|176805.7|176973.8|176883.8|176894.8|176804.8|7
1729829390000|2024-10-25 04:09:50|176894.7|176804.7|176898.5|176808.5|176899.5|176809.5|176894.7|176804.7|14
1729829400000|2024-10-25 04:10:00|176898.8|176808.8|176905.5|176815.5|176908.2|176818.2|176891.8|176801.8|14
1729829410000|2024-10-25 04:10:10|176909.3|176819.3|176908.4|176818.4|176926.6|176819.3|176897.8|176792.8|23
1729829420000|2024-10-25 04:10:20|176908.8|176818.8|176905.3|176815.3|176908.8|176818.8|176905.3|176815.3|6
1729829430000|2024-10-25 04:10:30|176907.4|176817.4|176900.5|176810.5|176909.7|176819.7|176899.6|176809.6|12
1729829440000|2024-10-25 04:10:40|176900|176810|176908.1|176818.1|176908.1|176818.1|176895.4|176805.4|10
1729829450000|2024-10-25 04:10:50|176908.2|176818.2|176904.1|176814.1|176911|176821|176904.1|176814.1|6
1729829460000|2024-10-25 04:11:00|176904.5|176814.5|176900.6|176810.6|176909.5|176819.5|176897.3|176807.3|18
1729829470000|2024-10-25 04:11:10|176904.8|176814.8|176906.7|176816.7|176909.1|176819.1|176902.3|176812.3|18
1729829480000|2024-10-25 04:11:20|176906.1|176816.1|176915.4|176825.4|176918.7|176828.7|176901.5|176811.5|28
1729829490000|2024-10-25 04:11:30|176912.4|176822.4|176914.4|176824.4|176918.2|176828.2|176909.5|176819.5|19
1729829500000|2024-10-25 04:11:40|176912.9|176822.9|176914.9|176824.9|176919.7|176829.7|176912.9|176822.9|18
1729829510000|2024-10-25 04:11:50|176920.1|176830.1|176910.5|176820.5|176920.1|176830.1|176907.7|176817.7|17
1729829520000|2024-10-25 04:12:00|176904.3|176814.3|176901.6|176811.6|176904.9|176814.9|176898.1|176808.1|11
1729829530000|2024-10-25 04:12:10|176895.7|176805.7|176905|176815|176908.9|176818.9|176895.7|176805.7|15
1729829550000|2024-10-25 04:12:30|176903.3|176813.3|176900.9|176810.9|176903.6|176813.6|176899|176809|8
1729829560000|2024-10-25 04:12:40|176902.2|176812.2|176903.6|176813.6|176904.5|176814.5|176900|176810|16
1729829570000|2024-10-25 04:12:50|176902|176812|176902.5|176812.5|176904.2|176814.2|176902|176812|6
1729829580000|2024-10-25 04:13:00|176903.8|176813.8|176915.6|176825.6|176916|176826|176900.5|176810.5|15
1729829590000|2024-10-25 04:13:10|176918.8|176828.8|176932.5|176842.5|176935.6|176845.6|176915.1|176825.1|27
1729829600000|2024-10-25 04:13:20|176934.2|176844.2|176933.3|176843.3|176941.4|176851.4|176925.6|176835.6|30
1729829610000|2024-10-25 04:13:30|176937.7|176847.7|176940.3|176850.3|176941.3|176851.3|176931.5|176841.5|20
1729829620000|2024-10-25 04:13:40|176942.3|176852.3|177024.5|176934.5|177024.5|176934.5|176939.4|176825|25
1729829630000|2024-10-25 04:13:50|177028|176938|177032.2|176942.2|177038.8|176948.8|177022.7|176932.7|39
1729829640000|2024-10-25 04:14:00|177034.2|176944.2|177031.5|176941.5|177037.5|176947.5|177018.6|176928.6|37
1729829650000|2024-10-25 04:14:10|177030.5|176940.5|177045.2|176955.2|177046.9|176956.9|177030|176940|31
1729829660000|2024-10-25 04:14:20|177044.2|176954.2|177044.4|176954.4|177047.7|176957.7|177041.9|176951.9|14
1729829670000|2024-10-25 04:14:30|177044.1|176954.1|177042.4|176952.4|177046.5|176956.5|177035.3|176945.3|29
1729829680000|2024-10-25 04:14:40|177041.6|176951.6|177060.9|176970.9|177060.9|176970.9|177040.8|176950.8|27
1729829690000|2024-10-25 04:14:50|177058.6|176968.6|177059|176969|177061|176971|177051.3|176961.3|31
1729829700000|2024-10-25 04:15:00|177060|176970|177051.4|176961.4|177060|176970|177045.2|176955.2|27
1729829710000|2024-10-25 04:15:10|177049.8|176959.8|177048.5|176958.5|177051|176961|177043|176953|26
1729829720000|2024-10-25 04:15:20|177045.1|176955.1|177060.2|176970.2|177060.2|176970.2|177040.1|176950.1|27
1729829730000|2024-10-25 04:15:30|177055.6|176965.6|177056.8|176966.8|177057.5|176967.5|177053.5|176963.5|9
1729829740000|2024-10-25 04:15:40|177053.5|176963.5|177056|176966|177064.7|176966|177049.9|176930.6|16
1729829750000|2024-10-25 04:15:50|177058.1|176968.1|177054.6|176964.6|177058.1|176968.1|177050.6|176960.6|15
1729829760000|2024-10-25 04:16:00|177053.7|176963.7|177053.3|176963.3|177054.8|176964.8|177046.7|176956.7|19
1729829770000|2024-10-25 04:16:10|177053.1|176963.1|177047.9|176957.9|177054.4|176964.4|177038.3|176948.3|13
1729829780000|2024-10-25 04:16:20|177050.1|176960.1|177056.4|176966.4|177057.7|176967.7|177049|176959|12
1729829790000|2024-10-25 04:16:30|177055.2|176965.2|177016.7|176926.7|177056|176966|177006.5|176916.5|15
1729829800000|2024-10-25 04:16:40|177018|176928|177017.6|176927.6|177018|176928|177017.6|176927.6|2
1729829810000|2024-10-25 04:16:50|177017.7|176927.7|177021.7|176931.7|177022.8|176932.8|177011.6|176921.6|17
1729829820000|2024-10-25 04:17:00|177023.3|176933.3|177018.8|176928.8|177023.3|176933.3|177012.2|176922.2|10
1729829830000|2024-10-25 04:17:10|177019.7|176929.7|177020.1|176930.1|177020.8|176930.8|177019.7|176929.7|3
1729829840000|2024-10-25 04:17:20|177020.3|176930.3|177047.5|176957.5|177049.6|176959.6|177020.3|176930.3|12
1729829850000|2024-10-25 04:17:30|177048.6|176958.6|177056.8|176966.8|177061.5|176971.5|177041.4|176951.4|8
1729829860000|2024-10-25 04:17:40|177060.1|176970.1|177063.6|176973.6|177068.8|176978.8|177058.6|176968.6|22
1729829870000|2024-10-25 04:17:50|177063.1|176973.1|177061.4|176971.4|177094.3|176980.4|177059.3|176953.7|33
1729829880000|2024-10-25 04:18:00|177069.3|176979.3|177063.9|176973.9|177069.3|176979.3|177059.4|176969.4|21
1729829890000|2024-10-25 04:18:10|177065.1|176975.1|177061.6|176971.6|177065.1|176975.1|177058.5|176968.5|11
1729829900000|2024-10-25 04:18:20|177065.1|176975.1|177068.7|176978.7|177069.5|176979.5|177057.2|176967.2|31
1729829910000|2024-10-25 04:18:30|177068.4|176978.4|177075.2|176985.2|177077.4|176987.4|177063|176973|34
1729829920000|2024-10-25 04:18:40|177073|176983|177060|176970|177074.2|176984.2|177060|176970|35
1729829930000|2024-10-25 04:18:50|177067.4|176977.4|177072.6|176982.6|177072.6|176982.6|177063.3|176973.3|13
1729829940000|2024-10-25 04:19:00|177070.3|176980.3|177069.4|176979.4|177079.4|176989.4|177067.5|176977.5|35
1729829950000|2024-10-25 04:19:10|177071.4|176981.4|177074.5|176984.5|177075.8|176985.8|177068.4|176978.4|20
1729829960000|2024-10-25 04:19:20|177074.6|176984.6|177063.1|176973.1|177074.6|176984.6|177060.6|176970.6|19
1729829970000|2024-10-25 04:19:30|177060.4|176970.4|177036.7|176906.7|177060.4|176970.4|177035.4|176905.4|6
1729829980000|2024-10-25 04:19:40|177036.6|176906.6|177033.6|176903.6|177039.2|176909.2|177033.6|176903.6|5
1729829990000|2024-10-25 04:19:50|177037.5|176907.5|177040.7|176910.7|177042|176912|177037.5|176907.5|5
1729830000000|2024-10-25 04:20:00|177040.8|176910.8|177040.8|176910.8|177040.8|176910.8|177040.8|176910.8|1
1729830010000|2024-10-25 04:20:10|177040.6|176910.6|177037.8|176907.8|177040.6|176910.6|177037.8|176907.8|2
1729830020000|2024-10-25 04:20:20|177033|176903|177031.8|176901.8|177033|176903|177031.8|176901.8|2
1729830030000|2024-10-25 04:20:30|177032|176902|177034.2|176904.2|177034.2|176904.2|177032|176902|2
1729830040000|2024-10-25 04:20:40|177034.1|176904.1|177023.7|176933.7|177044.6|176954.6|177015.4|176904.1|15
1729830050000|2024-10-25 04:20:50|177024.8|176934.8|177017.2|176927.2|177029.4|176939.4|177016.1|176926.1|14
1729830060000|2024-10-25 04:21:00|177018.1|176928.1|177011.1|176921.1|177018.1|176928.1|177011.1|176921.1|4
1729830070000|2024-10-25 04:21:10|177011.2|176921.2|177011|176921|177011.2|176921.2|177011|176921|4
1729830080000|2024-10-25 04:21:20|177011.2|176921.2|177011.2|176921.2|177011.2|176921.2|177011.2|176921.2|1
1729830090000|2024-10-25 04:21:30|177013.1|176923.1|177021.4|176931.4|177021.4|176931.4|177013.1|176923.1|2
1729830100000|2024-10-25 04:21:40|177013.5|176923.5|177085.5|176995.5|177090.1|177000.1|177013.5|176923.5|14
1729830110000|2024-10-25 04:21:50|177085.3|176995.3|177085.4|176995.4|177085.4|176995.4|177085.3|176995.3|4
1729830120000|2024-10-25 04:22:00|177082.8|176992.8|177074.8|176944.8|177082.8|176992.8|177053.8|176942.8|16
1729830130000|2024-10-25 04:22:10|177074.7|176944.7|177084.1|176954.1|177084.1|176954.1|177074.5|176944.5|5
1729830140000|2024-10-25 04:22:20|177079.7|176949.7|177081.8|176951.8|177084.2|176954.2|177079.3|176949.3|11
1729830150000|2024-10-25 04:22:30|177083.4|176953.4|177058.9|176968.9|177083.5|176975.3|177058.1|176953.4|9
1729830160000|2024-10-25 04:22:40|177059.6|176969.6|177057.5|176967.5|177061.9|176971.9|177049.6|176959.6|15
1729830170000|2024-10-25 04:22:50|177058|176968|177061.1|176971.1|177061.7|176971.7|177057.4|176967.4|11
1729830180000|2024-10-25 04:23:00|177053.6|176963.6|177057.9|176967.9|177058.6|176968.6|177053.6|176963.6|4
1729830190000|2024-10-25 04:23:10|177057.4|176967.4|177057.4|176967.4|177057.4|176967.4|177057.4|176967.4|1
1729830200000|2024-10-25 04:23:20|177057.2|176967.2|177064.1|176974.1|177069.4|176979.4|177057.2|176967.2|16
1729830210000|2024-10-25 04:23:30|177065.7|176975.7|177067.1|176977.1|177067.3|176977.3|177060.5|176970.5|13
1729830220000|2024-10-25 04:23:40|177063.9|176973.9|177060.7|176970.7|177068.5|176978.5|177060.5|176970.5|5
1729830230000|2024-10-25 04:23:50|177060.8|176970.8|177060.8|176970.8|177060.8|176970.8|177060.8|176970.8|1
1729830240000|2024-10-25 04:24:00|177067|176977|177062.5|176972.5|177074|176984|177062.5|176972.5|13
1729830250000|2024-10-25 04:24:10|177062.6|176972.6|177070.6|176980.6|177070.6|176980.6|177062.6|176972.6|13
1729830260000|2024-10-25 04:24:20|177072.8|176982.8|177063.9|176933.9|177072.8|176982.8|177062.2|176932.2|12
1729830270000|2024-10-25 04:24:30|177064.3|176934.3|177066|176936|177069.5|176939.5|177064.3|176934.3|4
1729830280000|2024-10-25 04:24:40|177065.6|176935.6|177065.6|176935.6|177065.6|176935.6|177065.6|176935.6|1
1729830290000|2024-10-25 04:24:50|177065.8|176935.8|177065.6|176935.6|177066.7|176936.7|177065.6|176935.6|4
1729830300000|2024-10-25 04:25:00|177065.7|176935.7|177077.8|176987.8|177077.8|176987.8|177060.3|176935.6|8
1729830310000|2024-10-25 04:25:10|177079.6|176989.6|177081.2|176991.2|177101.1|176994.3|177079.6|176964.5|10
1729830320000|2024-10-25 04:25:20|177078.4|176988.4|177085.2|176995.2|177092|177002|177078.4|176988.4|12
1729830330000|2024-10-25 04:25:30|177084.3|176994.3|177078.3|176988.3|177084.8|176994.8|177077.2|176987.2|17
1729830340000|2024-10-25 04:25:40|177079.3|176989.3|177081.6|176991.6|177093|177003|177075.4|176985.4|14
1729830350000|2024-10-25 04:25:50|177085.6|176995.6|177074|176984|177087.9|176997.9|177074|176984|20
1729830360000|2024-10-25 04:26:00|177073.1|176983.1|177076.8|176986.8|177077.3|176987.3|177072.2|176982.2|8
1729830370000|2024-10-25 04:26:10|177071.1|176981.1|177072.9|176982.9|177079.9|176989.9|177066.7|176976.7|23
1729830380000|2024-10-25 04:26:20|177075.9|176985.9|177072.9|176982.9|177076|176986|177070.9|176980.9|25
1729830390000|2024-10-25 04:26:30|177072.7|176982.7|177071.7|176981.7|177080.4|176990.4|177071.5|176981.5|10
1729830400000|2024-10-25 04:26:40|177071.8|176981.8|177072.1|176982.1|177072.1|176982.1|177071.8|176981.8|2
1729830410000|2024-10-25 04:26:50|177073.4|176983.4|177069.5|176979.5|177078.6|176988.6|177065.1|176975.1|13
1729830420000|2024-10-25 04:27:00|177067.9|176977.9|177062.6|176972.6|177071|176981|177058.4|176968.4|30
1729830430000|2024-10-25 04:27:10|177066.1|176976.1|177066.8|176976.8|177069.3|176979.3|177061.2|176971.2|34
1729830440000|2024-10-25 04:27:20|177063.8|176973.8|177063.4|176973.4|177064.1|176974.1|177057.8|176967.8|36
1729830450000|2024-10-25 04:27:30|177061.7|176971.7|177055.7|176965.7|177066|176976|177055.7|176965.7|20
1729830460000|2024-10-25 04:27:40|177055.6|176965.6|177046.9|176956.9|177067.2|176977.2|177046.9|176956.9|26
1729830470000|2024-10-25 04:27:50|177045.2|176955.2|177037.9|176947.9|177047.4|176957.4|177032.9|176942.9|16
1729830480000|2024-10-25 04:28:00|177039.4|176949.4|177038.4|176948.4|177039.4|176949.4|177036.8|176946.8|5
1729830490000|2024-10-25 04:28:10|177037.5|176947.5|177060.7|176970.7|177060.7|176970.7|177037.5|176947.5|17
1729830500000|2024-10-25 04:28:20|177063.3|176973.3|177059.2|176969.2|177067|176977|177057.6|176967.6|17
1729830510000|2024-10-25 04:28:30|177060.9|176970.9|177061.3|176971.3|177066.8|176976.8|177060.6|176970.6|15
1729830520000|2024-10-25 04:28:40|177060.5|176970.5|177064.9|176974.9|177069.2|176979.2|177049.9|176959.9|28
1729830530000|2024-10-25 04:28:50|177068.7|176978.7|177064.1|176974.1|177070.3|176980.3|177060|176970|37
1729830540000|2024-10-25 04:29:00|177066.9|176976.9|177032.9|176942.9|177067.9|176977.9|177032|176942|20
1729830550000|2024-10-25 04:29:10|177036.3|176946.3|177037.5|176947.5|177040|176950|177031.6|176941.6|10
1729830560000|2024-10-25 04:29:20|177037.7|176947.7|177038.4|176948.4|177038.8|176948.8|177037.7|176947.7|4
1729830570000|2024-10-25 04:29:30|177038.3|176948.3|177039.3|176949.3|177041.4|176951.4|177038.3|176948.3|5
1729830580000|2024-10-25 04:29:40|177040.5|176950.5|177053.3|176963.3|177055.9|176965.9|177039|176949|10
1729830590000|2024-10-25 04:29:50|177053.1|176963.1|177055.1|176965.1|177061.1|176971.1|177053.1|176963.1|14
1729830600000|2024-10-25 04:30:00|177058.1|176968.1|177055.2|176965.2|177065.7|176975.7|177051.5|176961.5|20
1729830610000|2024-10-25 04:30:10|177062.5|176972.5|177055.2|176965.2|177063.3|176973.3|177044.7|176954.7|19
1729830620000|2024-10-25 04:30:20|177058.6|176968.6|177059.8|176969.8|177061.7|176971.7|177052.2|176962.2|24
1729830630000|2024-10-25 04:30:30|177056.7|176966.7|177074.2|176944.2|177083.2|176966.7|177056.7|176942|16
1729830640000|2024-10-25 04:30:40|177070.7|176940.7|177058.5|176928.5|177070.7|176940.7|177057|176927|11
1729830650000|2024-10-25 04:30:50|177056.4|176926.4|177050.6|176920.6|177058.4|176928.4|177050.6|176920.6|8
1729830660000|2024-10-25 04:31:00|177052.5|176922.5|177053|176923|177053.7|176923.7|177052.5|176922.5|4
1729830670000|2024-10-25 04:31:10|177051.8|176921.8|177058|176928|177058|176928|177051.7|176921.7|4
1729830680000|2024-10-25 04:31:20|177072.9|176942.9|177081.2|176951.2|177081.5|176951.5|177070.9|176940.9|19
1729830690000|2024-10-25 04:31:30|177082.1|176952.1|177077.1|176947.1|177084.4|176954.4|177076.1|176946.1|27
1729830700000|2024-10-25 04:31:40|177076.3|176946.3|177076.5|176946.5|177079.1|176949.1|177076.2|176946.2|5
1729830710000|2024-10-25 04:31:50|177076.2|176946.2|177080.8|176950.8|177082.3|176952.3|177072.6|176942.6|17
1729830720000|2024-10-25 04:32:00|177079.3|176949.3|177077.7|176947.7|177086|176956|177072.6|176942.6|22
1729830730000|2024-10-25 04:32:10|177077.4|176947.4|177078.6|176948.6|177078.9|176948.9|177075|176945|9
1729830740000|2024-10-25 04:32:20|177077|176947|177079.7|176949.7|177081.5|176951.5|177071.7|176941.7|10
1729830750000|2024-10-25 04:32:30|177079.6|176949.6|177076.2|176946.2|177082.9|176952.9|177072.3|176942.3|19
1729830760000|2024-10-25 04:32:40|177077.8|176947.8|177084|176954|177085.8|176955.8|177076.4|176946.4|13
1729830770000|2024-10-25 04:32:50|177083.1|176953.1|177081.3|176951.3|177083.1|176953.1|177081.3|176951.3|5
1729830780000|2024-10-25 04:33:00|177070.5|176940.5|177074.8|176944.8|177074.8|176944.8|177070.5|176940.5|7
1729830790000|2024-10-25 04:33:10|177077.9|176947.9|177078|176948|177078|176948|177077.9|176947.9|2
1729830800000|2024-10-25 04:33:20|177078.9|176948.9|177083.5|176953.5|177088.4|176958.4|177076.8|176946.8|18
1729830810000|2024-10-25 04:33:30|177082.1|176952.1|177084.3|176954.3|177090|176960|177081.7|176951.7|23
1729830820000|2024-10-25 04:33:40|177083.1|176953.1|177086.8|176956.8|177088.9|176958.9|177082.2|176952.2|17
1729830830000|2024-10-25 04:33:50|177087.9|176957.9|177066.5|176936.5|177097.7|176967.7|177066.4|176936.4|21
1729830840000|2024-10-25 04:34:00|177067|176937|177065.6|176935.6|177067|176937|177061.6|176931.6|10
1729830850000|2024-10-25 04:34:10|177065.7|176935.7|177065.7|176935.7|177065.7|176935.7|177065.7|176935.7|1
1729830860000|2024-10-25 04:34:20|177066.7|176936.7|177046.8|176956.8|177071.4|176956.8|177042.8|176930.2|12
1729830870000|2024-10-25 04:34:30|177045.8|176955.8|177075.8|176945.8|177077.2|176961.1|177045.8|176943.9|5
1729830880000|2024-10-25 04:34:40|177075.9|176945.9|177076|176946|177076|176946|177075.9|176945.9|2
1729830890000|2024-10-25 04:34:50|177076.4|176946.4|177075.9|176945.9|177076.4|176946.4|177075.9|176945.9|2
1729830900000|2024-10-25 04:35:00|177077.1|176947.1|177063.9|176933.9|177086.9|176956.9|177061.7|176931.7|8
1729830910000|2024-10-25 04:35:10|177067.9|176937.9|177069.8|176939.8|177070|176940|177067.9|176937.9|5
1729830920000|2024-10-25 04:35:20|177067.8|176937.8|177064.6|176934.6|177067.8|176937.8|177058.9|176928.9|7
1729830930000|2024-10-25 04:35:30|177065.9|176935.9|177066.9|176936.9|177066.9|176936.9|177060.8|176930.8|7
1729830940000|2024-10-25 04:35:40|177066.8|176936.8|177041.9|176911.9|177066.8|176936.8|177031|176901|22
1729830950000|2024-10-25 04:35:50|177038.6|176908.6|177043.1|176913.1|177044.9|176914.9|177036.1|176906.1|15
1729830960000|2024-10-25 04:36:00|177039.5|176909.5|177029.6|176939.6|177051.4|176944.5|177023.5|176909.5|22
1729830970000|2024-10-25 04:36:10|177035.6|176945.6|177051.5|176961.5|177051.5|176961.5|177031|176941|11
1729830980000|2024-10-25 04:36:20|177048.8|176958.8|177053.4|176963.4|177054.9|176964.9|177040.1|176950.1|29
1729830990000|2024-10-25 04:36:30|177055.1|176965.1|177069.6|176979.6|177073.6|176983.6|177053.7|176963.7|12
1729831000000|2024-10-25 04:36:40|177072.5|176982.5|177069.3|176979.3|177075|176985|177061|176971|19
1729831010000|2024-10-25 04:36:50|177066.2|176976.2|177062.3|176972.3|177069.6|176979.6|177062.3|176972.3|13
1729831020000|2024-10-25 04:37:00|177063.8|176973.8|177063.8|176973.8|177064.1|176974.1|177062.3|176972.3|7
1729831030000|2024-10-25 04:37:10|177068|176978|177066|176976|177068|176978|177063.4|176973.4|6
1729831040000|2024-10-25 04:37:20|177066.3|176976.3|177065.1|176975.1|177066.4|176976.4|177062.7|176972.7|7
1729831050000|2024-10-25 04:37:30|177065.2|176975.2|177054.3|176964.3|177065.2|176975.2|177043.5|176953.5|9
1729831060000|2024-10-25 04:37:40|177053.7|176963.7|177055|176965|177056.6|176966.6|177045.6|176955.6|9
1729831070000|2024-10-25 04:37:50|177050.6|176960.6|177059.6|176969.6|177059.8|176969.8|177050.6|176960.6|10
1729831080000|2024-10-25 04:38:00|177060.2|176970.2|177050.3|176960.3|177061.2|176971.2|177046.9|176956.9|10
1729831090000|2024-10-25 04:38:10|177052.2|176962.2|177059.8|176969.8|177061.5|176971.5|177050.8|176960.8|11
1729831100000|2024-10-25 04:38:20|177060.6|176970.6|177060.7|176970.7|177060.7|176970.7|177060.6|176970.6|2
1729831110000|2024-10-25 04:38:30|177069.6|176979.6|177065.4|176975.4|177075.5|176985.5|177063.6|176973.6|12
1729831120000|2024-10-25 04:38:40|177065.3|176975.3|177070|176980|177071|176981|177063.9|176973.9|9
1729831130000|2024-10-25 04:38:50|177067.2|176977.2|177071.2|176981.2|177071.2|176981.2|177067.2|176977.2|5
1729831140000|2024-10-25 04:39:00|177071.3|176981.3|177073.8|176983.8|177082|176992|177063.9|176973.9|23
1729831150000|2024-10-25 04:39:10|177072|176982|177070.8|176980.8|177074.6|176984.6|177067.9|176977.9|19
1729831160000|2024-10-25 04:39:20|177072.1|176982.1|177062.4|176972.4|177072.9|176982.9|177056.8|176966.8|7
1729831170000|2024-10-25 04:39:30|177062.6|176972.6|177117.7|177027.7|177118.4|177028.4|177062.5|176972.5|9
1729831180000|2024-10-25 04:39:40|177119.5|177029.5|177117.4|177027.4|177119.5|177029.5|177117.4|177027.4|2
1729831190000|2024-10-25 04:39:50|177116.9|177026.9|177117.2|177027.2|177117.4|177027.4|177116.9|177026.9|6
1729831200000|2024-10-25 04:40:00|177116.1|177026.1|177110.4|177020.4|177118.6|177028.6|177099.3|177009.3|14
1729831210000|2024-10-25 04:40:10|177111.4|177021.4|177110.5|177020.5|177113.5|177023.5|177106|177016|12
1729831220000|2024-10-25 04:40:20|177110.9|177020.9|177097.8|177007.8|177110.9|177020.9|177092.1|177002.1|9
1729831230000|2024-10-25 04:40:30|177092.4|177002.4|177124.7|176994.7|177125.4|177002.4|177068.3|176971.5|13
1729831240000|2024-10-25 04:40:40|177124|176994|177138|177048|177143|177053|177122.8|176992.8|11
1729831250000|2024-10-25 04:40:50|177139.5|177049.5|177102.5|177012.5|177139.5|177049.5|177101.7|177011.7|10
1729831260000|2024-10-25 04:41:00|177105|177015|177095.5|177005.5|177105.8|177015.8|177081.5|176991.5|10
1729831270000|2024-10-25 04:41:10|177091.9|177001.9|177092.3|177002.3|177092.3|177002.3|177091.1|177001.1|4
1729831280000|2024-10-25 04:41:20|177092.4|177002.4|177092.4|177002.4|177092.4|177002.4|177092.4|177002.4|1
1729831290000|2024-10-25 04:41:30|177092.3|177002.3|177090.3|177000.3|177092.3|177002.3|177083|176993|6
1729831300000|2024-10-25 04:41:40|177093.5|177003.5|177100.1|177010.1|177100.4|177010.4|177093.5|177003.5|6
1729831310000|2024-10-25 04:41:50|177099.7|177009.7|177089.5|176999.5|177102.8|177012.8|177089.5|176999.5|8
1729831320000|2024-10-25 04:42:00|177090.3|177000.3|177098|177008|177100.9|177010.9|177090.3|177000.3|7
1729831330000|2024-10-25 04:42:10|177098.7|177008.7|177101.4|177011.4|177101.4|177011.4|177098.7|177008.7|2
1729831340000|2024-10-25 04:42:20|177097|177007|177100.3|177010.3|177100.3|177010.3|177097|177007|6
1729831350000|2024-10-25 04:42:30|177100.4|177010.4|177100.5|177010.5|177100.5|177010.5|177100.4|177010.4|2
1729831360000|2024-10-25 04:42:40|177117.1|177027.1|177127.9|177037.9|177130.8|177040.8|177114.4|177024.4|35
1729831370000|2024-10-25 04:42:50|177125.6|177035.6|177129.9|177039.9|177133.7|177043.7|177125.6|177035.6|15
1729831380000|2024-10-25 04:43:00|177129.8|177039.8|177111.3|177021.3|177130.8|177040.8|177111.3|177021.3|6
1729831390000|2024-10-25 04:43:10|177117.5|177027.5|177117|177027|177117.7|177027.7|177116.2|177026.2|5
1729831400000|2024-10-25 04:43:20|177118.8|177028.8|177118.8|177028.8|177118.8|177028.8|177118.7|177028.7|3
1729831410000|2024-10-25 04:43:30|177119.2|177029.2|177119.3|177029.3|177119.3|177029.3|177119.2|177029.2|2
1729831420000|2024-10-25 04:43:40|177125.5|177035.5|177157|177067|177157.5|177067.5|177125.3|177035.3|9
1729831430000|2024-10-25 04:43:50|177156|177066|177157.3|177067.3|177165.1|177075.1|177153.8|177063.8|21
1729831440000|2024-10-25 04:44:00|177156.8|177066.8|177135.9|177045.9|177161.2|177071.2|177135.9|177045.9|18
1729831450000|2024-10-25 04:44:10|177117.2|177027.2|177148.1|177058.1|177151.1|177061.1|177117.2|177027.2|6
1729831460000|2024-10-25 04:44:20|177148.3|177058.3|177148.3|177058.3|177148.3|177058.3|177148.3|177058.3|1
1729831470000|2024-10-25 04:44:30|177148.2|177058.2|177159.3|177069.3|177160|177070|177144|177054|9
1729831480000|2024-10-25 04:44:40|177158.1|177068.1|177161.4|177071.4|177168.1|177078.1|177158.1|177068.1|6
1729831490000|2024-10-25 04:44:50|177161.3|177071.3|177161.5|177071.5|177161.5|177071.5|177161.3|177071.3|3
1729831500000|2024-10-25 04:45:00|177161.4|177071.4|177166.7|177076.7|177166.7|177076.7|177160.7|177070.7|6
1729831510000|2024-10-25 04:45:10|177168.4|177078.4|177143.2|177053.2|177168.4|177078.4|177142.8|177052.8|16
1729831520000|2024-10-25 04:45:20|177140|177050|177134.2|177044.2|177142.9|177052.9|177134.2|177044.2|10
1729831530000|2024-10-25 04:45:30|177134.7|177044.7|177138|177048|177144.3|177054.3|177133.5|177043.5|11
1729831540000|2024-10-25 04:45:40|177136.6|177046.6|177144|177054|177149|177059|177136.6|177046.6|16
1729831550000|2024-10-25 04:45:50|177147.2|177057.2|177139.1|177049.1|177147.2|177057.2|177138.7|177048.7|5
1729831560000|2024-10-25 04:46:00|177141.7|177051.7|177139.8|177049.8|177159.4|177069.4|177139.8|177049.8|17
1729831570000|2024-10-25 04:46:10|177140.2|177050.2|177140.4|177050.4|177142.6|177052.6|177133|177043|12
1729831580000|2024-10-25 04:46:20|177141.7|177051.7|177137.2|177047.2|177142.9|177052.9|177133.3|177043.3|8
1729831590000|2024-10-25 04:46:30|177138|177048|177136|177046|177138|177048|177133.6|177043.6|5
1729831600000|2024-10-25 04:46:40|177131.5|177041.5|177130.8|177040.8|177135|177045|177125.4|177035.4|6
1729831610000|2024-10-25 04:46:50|177136.1|177046.1|177128.5|177038.5|177141.6|177051.6|177112.8|177022.8|18
1729831620000|2024-10-25 04:47:00|177126.9|177036.9|177126.9|177036.9|177126.9|177036.9|177125.9|177035.9|4
1729831630000|2024-10-25 04:47:10|177125.7|177035.7|177126.4|177036.4|177128.6|177038.6|177120.5|177030.5|7
1729831640000|2024-10-25 04:47:20|177124.1|177034.1|177129|177039|177132|177042|177116.5|177026.5|10
1729831650000|2024-10-25 04:47:30|177125|177035|177129.3|177039.3|177129.7|177039.7|177125|177035|6
1729831660000|2024-10-25 04:47:40|177132.1|177042.1|177128.9|177038.9|177141.1|177051.1|177123.3|177033.3|9
1729831670000|2024-10-25 04:47:50|177134.5|177044.5|177138.3|177048.3|177138.3|177048.3|177125.3|177035.3|7
1729831680000|2024-10-25 04:48:00|177138.1|177048.1|177136.8|177046.8|177143|177053|177135.4|177045.4|13
1729831690000|2024-10-25 04:48:10|177136.7|177046.7|177116.7|177026.7|177139.8|177049.8|177115.9|177025.9|8
1729831700000|2024-10-25 04:48:20|177103.8|177013.8|177109.6|177019.6|177111.2|177021.2|177101.6|177011.6|10
1729831710000|2024-10-25 04:48:30|177111.1|177021.1|177108.9|177018.9|177111.2|177021.2|177108.3|177018.3|6
1729831720000|2024-10-25 04:48:40|177107.3|177017.3|177105.9|177015.9|177119.9|177029.9|177098.5|177008.5|13
1729831730000|2024-10-25 04:48:50|177104.7|177014.7|177107.6|177017.6|177117.4|177027.4|177104.7|177014.7|10
1729831740000|2024-10-25 04:49:00|177107.5|177017.5|177106.5|177016.5|177107.5|177017.5|177097.7|177007.7|6
1729831750000|2024-10-25 04:49:10|177106.9|177016.9|177106.1|177016.1|177124|177034|177099.6|177009.6|5
1729831760000|2024-10-25 04:49:20|177108.2|177018.2|177110.1|177020.1|177129.3|177039.3|177102.3|177012.3|8
1729831770000|2024-10-25 04:49:30|177109.8|177019.8|177108.4|177018.4|177109.8|177019.8|177108.4|177018.4|2
1729831780000|2024-10-25 04:49:40|177103.7|177013.7|177108.4|177018.4|177110.8|177020.8|177103.7|177013.7|3
1729831790000|2024-10-25 04:49:50|177107.8|177017.8|177107.1|177017.1|177107.8|177017.8|177107.1|177017.1|2
1729831800000|2024-10-25 04:50:00|177103.4|177013.4|177104.3|177014.3|177106.8|177016.8|177101.3|177011.3|7
1729831810000|2024-10-25 04:50:10|177103.2|177013.2|177104|177014|177104.1|177014.1|177103.2|177013.2|3
1729831820000|2024-10-25 04:50:20|177104.1|177014.1|177104.1|177014.1|177104.1|177014.1|177104.1|177014.1|1
1729831830000|2024-10-25 04:50:30|177103.9|177013.9|177102.1|177012.1|177107.7|177017.7|177102.1|177012.1|4
1729831840000|2024-10-25 04:50:40|177112.5|177022.5|177101|177011|177112.5|177022.5|177101|177011|6
1729831850000|2024-10-25 04:50:50|177101.3|177011.3|177076.9|176986.9|177101.4|177011.4|177058.7|176968.7|13
1729831860000|2024-10-25 04:51:00|177076.4|176986.4|177072.4|176982.4|177076.4|176986.4|177070.3|176980.3|7
1729831870000|2024-10-25 04:51:10|177071.9|176981.9|177070.9|176980.9|177071.9|176981.9|177070.9|176980.9|2
1729831880000|2024-10-25 04:51:20|177072.5|176982.5|177058.8|176968.8|177072.5|176982.5|177052.4|176962.4|20
1729831890000|2024-10-25 04:51:30|177058.2|176968.2|177056.5|176966.5|177062.9|176972.9|177050.9|176960.9|13
1729831900000|2024-10-25 04:51:40|177057.6|176967.6|177058.8|176968.8|177062.3|176972.3|177056.8|176966.8|12
1729831910000|2024-10-25 04:51:50|177054.8|176964.8|177055.5|176965.5|177064.4|176974.4|177049.7|176959.7|21
1729831920000|2024-10-25 04:52:00|177058.3|176968.3|177056.4|176966.4|177060|176970|177050.7|176960.7|9
1729831930000|2024-10-25 04:52:10|177057.6|176967.6|177058.4|176968.4|177058.8|176968.8|177056.6|176966.6|9
1729831940000|2024-10-25 04:52:20|177057.1|176967.1|177061.2|176971.2|177064|176974|177056.8|176966.8|12
1729831950000|2024-10-25 04:52:30|177057.3|176967.3|177041.8|176951.8|177059.1|176969.1|177039.9|176949.9|15
1729831960000|2024-10-25 04:52:40|177047|176957|177050.4|176960.4|177060.2|176970.2|177047|176957|17
1729831970000|2024-10-25 04:52:50|177052.5|176962.5|177059.3|176969.3|177062.1|176972.1|177048|176958|12
1729831980000|2024-10-25 04:53:00|177059.4|176969.4|177058.8|176968.8|177063|176973|177046.4|176956.4|16
1729831990000|2024-10-25 04:53:10|177059.6|176969.6|177059.6|176969.6|177059.6|176969.6|177049.4|176959.4|8
1729832000000|2024-10-25 04:53:20|177056.6|176966.6|177052.5|176962.5|177059|176969|177052.5|176962.5|9
1729832010000|2024-10-25 04:53:30|177053.3|176963.3|177059.4|176969.4|177059.4|176969.4|177050.7|176960.7|11
1729832020000|2024-10-25 04:53:40|177062.6|176972.6|177058.7|176968.7|177062.6|176972.6|177058.6|176968.6|7
1729832030000|2024-10-25 04:53:50|177059|176969|177061|176971|177061.9|176971.9|177059|176969|11
1729832040000|2024-10-25 04:54:00|177060|176970|177060.8|176970.8|177066.1|176976.1|177057.4|176967.4|16
1729832050000|2024-10-25 04:54:10|177060.2|176970.2|177041|176951|177060.2|176970.2|177036.7|176946.7|12
1729832060000|2024-10-25 04:54:20|177039|176949|177040.2|176950.2|177051.1|176961.1|177037.2|176947.2|16
1729832070000|2024-10-25 04:54:30|177042.5|176952.5|177032.7|176942.7|177042.5|176952.5|177028.2|176938.2|16
1729832080000|2024-10-25 04:54:40|177033|176943|177033.5|176943.5|177033.5|176943.5|177033|176943|2
1729832090000|2024-10-25 04:54:50|177027.7|176937.7|177030.7|176940.7|177030.7|176940.7|177027.7|176937.7|2
1729832100000|2024-10-25 04:55:00|177026.7|176936.7|177024.6|176934.6|177026.7|176936.7|177012.1|176922.1|7
1729832120000|2024-10-25 04:55:20|177024.7|176934.7|177007.7|176917.7|177024.7|176934.7|177007.7|176917.7|5
1729832130000|2024-10-25 04:55:30|177011.7|176921.7|177021.4|176931.4|177021.4|176931.4|177010.3|176920.3|13
1729832140000|2024-10-25 04:55:40|177020.3|176930.3|177024|176934|177024.9|176934.9|177009.8|176919.8|15
1729832150000|2024-10-25 04:55:50|177024.3|176934.3|177015.5|176925.5|177031.2|176941.2|177015.5|176925.5|7
1729832160000|2024-10-25 04:56:00|177014.8|176924.8|177029.7|176939.7|177029.7|176939.7|177014.8|176924.8|9
1729832170000|2024-10-25 04:56:10|177028.7|176938.7|177028.7|176938.7|177028.7|176938.7|177028.7|176938.7|1
1729832190000|2024-10-25 04:56:30|177029.5|176939.5|177027.7|176937.7|177033.9|176943.9|177025.8|176935.8|6
1729832200000|2024-10-25 04:56:40|177027.9|176937.9|177032.1|176942.1|177032.1|176942.1|177027.9|176937.9|3
1729832210000|2024-10-25 04:56:50|177032.3|176942.3|177032.3|176942.3|177032.3|176942.3|177032.3|176942.3|1
1729832220000|2024-10-25 04:57:00|177030.9|176940.9|177030.9|176940.9|177030.9|176940.9|177030.9|176940.9|1
1729832230000|2024-10-25 04:57:10|177031.7|176941.7|177031.7|176941.7|177031.7|176941.7|177031.7|176941.7|1
1729832240000|2024-10-25 04:57:20|177033.7|176943.7|177032.3|176942.3|177040.3|176950.3|177032.3|176942.3|4
1729832250000|2024-10-25 04:57:30|177034.3|176944.3|177035.1|176945.1|177035.1|176945.1|177033.5|176943.5|5
1729832270000|2024-10-25 04:57:50|177056.1|176966.1|177057.2|176967.2|177057.2|176967.2|177047.9|176957.9|14
1729832280000|2024-10-25 04:58:00|177053.7|176963.7|177053.4|176963.4|177061.7|176971.7|177049.3|176959.3|19
1729832290000|2024-10-25 04:58:10|177053.5|176963.5|177056.5|176966.5|177059.4|176969.4|177048.7|176958.7|13
1729832300000|2024-10-25 04:58:20|177056.6|176966.6|177056.4|176966.4|177056.6|176966.6|177056.4|176966.4|3
1729832310000|2024-10-25 04:58:30|177057.4|176967.4|177070|176980|177073.8|176983.8|177057.4|176967.4|6
1729832320000|2024-10-25 04:58:40|177069.8|176979.8|177067.6|176977.6|177071.1|176981.1|177067.6|176977.6|5
1729832330000|2024-10-25 04:58:50|177090.8|177000.8|177096.6|177006.6|177103|177013|177083.6|176993.6|20
1729832340000|2024-10-25 04:59:00|177094.2|177004.2|177096.4|177006.4|177099.9|177009.9|177087.7|176997.7|25
1729832350000|2024-10-25 04:59:10|177103.7|177013.7|177113.8|177023.8|177121.6|177031.6|177095|177005|17
1729832360000|2024-10-25 04:59:20|177116|177026|177115.6|177025.6|177116.9|177026.9|177115.1|177025.1|9
1729832370000|2024-10-25 04:59:30|177116.7|177026.7|177115.8|177025.8|177118.9|177028.9|177114.7|177024.7|7
1729832380000|2024-10-25 04:59:40|177112.7|177022.7|177111|177021|177119.6|177029.6|177111|177021|9
1729832390000|2024-10-25 04:59:50|177100.2|177010.2|177101.4|177011.4|177102.6|177012.6|177100.2|177010.2|6
1729832400000|2024-10-25 05:00:00|177101.7|177011.7|177092.2|177002.2|177110.6|177020.6|177080.6|176990.6|16
1729832410000|2024-10-25 05:00:10|177090.3|177000.3|177086.8|176996.8|177090.3|177000.3|177086|176996|4
1729832420000|2024-10-25 05:00:20|177086.4|176996.4|177085.2|176995.2|177086.4|176996.4|177085.2|176995.2|2
1729832430000|2024-10-25 05:00:30|177100.1|177010.1|177091.5|177001.5|177100.1|177010.1|177088.4|176998.4|14
1729832440000|2024-10-25 05:00:40|177090.6|177000.6|177095.4|177005.4|177101.7|177011.7|177086.5|176996.5|24
1729832450000|2024-10-25 05:00:50|177100.1|177010.1|177105.5|177015.5|177106.3|177016.3|177095.1|177005.1|15
1729832460000|2024-10-25 05:01:00|177106.1|177016.1|177096.4|177006.4|177107.9|177017.9|177087.6|176997.6|7
1729832470000|2024-10-25 05:01:10|177101.2|177011.2|177107.4|177017.4|177107.8|177017.8|177101.1|177011.1|13
1729832480000|2024-10-25 05:01:20|177106|177016|177109.9|177019.9|177110|177020|177103.8|177013.8|14
1729832490000|2024-10-25 05:01:30|177109.7|177019.7|177107.9|177017.9|177111.5|177021.5|177102.8|177012.8|24
1729832500000|2024-10-25 05:01:40|177107.8|177017.8|177089.4|176999.4|177107.8|177017.8|177088.4|176998.4|8
1729832510000|2024-10-25 05:01:50|177086.2|176996.2|177078.4|176988.4|177086.2|176996.2|177067.5|176977.5|11
1729832520000|2024-10-25 05:02:00|177076.5|176986.5|177075.4|176985.4|177080.7|176990.7|177075.4|176985.4|9
1729832530000|2024-10-25 05:02:10|177076.1|176986.1|177073.5|176983.5|177076.1|176986.1|177073.5|176983.5|5
1729832540000|2024-10-25 05:02:20|177073.9|176983.9|177061.9|176971.9|177083.9|176993.9|177061.9|176971.9|19
1729832550000|2024-10-25 05:02:30|177066.4|176976.4|177064|176974|177066.6|176976.6|177060.1|176970.1|19
1729832560000|2024-10-25 05:02:40|177064.1|176974.1|177062.2|176972.2|177065.1|176975.1|177054.3|176964.3|21
1729832570000|2024-10-25 05:02:50|177061.6|176971.6|177058.3|176968.3|177061.9|176971.9|177052.2|176962.2|17
1729832580000|2024-10-25 05:03:00|177058.7|176968.7|177060.2|176970.2|177063.9|176973.9|177054.5|176964.5|22
1729832590000|2024-10-25 05:03:10|177062.2|176972.2|177062.8|176972.8|177064.5|176974.5|177058.1|176968.1|18
1729832600000|2024-10-25 05:03:20|177060.2|176970.2|177049.2|176959.2|177060.2|176970.2|177029.6|176939.6|14
1729832610000|2024-10-25 05:03:30|177050.4|176960.4|177023.9|176933.9|177056.1|176966.1|177023|176933|12
1729832620000|2024-10-25 05:03:40|177024.1|176934.1|177026|176936|177026|176936|177024.1|176934.1|4
1729832630000|2024-10-25 05:03:50|177021.8|176931.8|177019.1|176929.1|177021.8|176931.8|177017.3|176927.3|5
1729832640000|2024-10-25 05:04:00|177020.1|176930.1|176992.8|176902.8|177021.9|176931.9|176987.1|176897.1|15
1729832650000|2024-10-25 05:04:10|176991.5|176901.5|176999.6|176909.6|176999.9|176909.9|176991.5|176901.5|14
1729832660000|2024-10-25 05:04:20|176999.5|176909.5|176998.9|176908.9|177001.2|176911.2|176998.1|176908.1|9
1729832670000|2024-10-25 05:04:30|176996.7|176906.7|176997.2|176907.2|177002.2|176912.2|176992.6|176902.6|15
1729832680000|2024-10-25 05:04:40|176997.3|176907.3|176998.9|176908.9|177000.3|176910.3|176991.1|176901.1|16
1729832690000|2024-10-25 05:04:50|176998.4|176908.4|176995.6|176905.6|177010.2|176920.2|176995.6|176905.6|16
1729832700000|2024-10-25 05:05:00|176998.4|176908.4|176997.6|176907.6|177005.1|176915.1|176991.1|176901.1|25
1729832710000|2024-10-25 05:05:10|176999.5|176909.5|177005.6|176915.6|177018|176928|176999.5|176909.5|21
1729832720000|2024-10-25 05:05:20|177004.4|176914.4|176998.8|176908.8|177010.4|176920.4|176993.2|176903.2|26
1729832730000|2024-10-25 05:05:30|176997.3|176907.3|176984.7|176894.7|177002.8|176912.8|176984|176894|19
1729832740000|2024-10-25 05:05:40|176982.6|176892.6|176981.6|176891.6|176992.7|176902.7|176978.9|176888.9|19
1729832750000|2024-10-25 05:05:50|176977.1|176887.1|176988.7|176898.7|176989.7|176899.7|176971.8|176881.8|17
1729832760000|2024-10-25 05:06:00|176986.2|176896.2|176972.7|176882.7|176986.2|176896.2|176972.7|176882.7|27
1729832770000|2024-10-25 05:06:10|176974.2|176884.2|176984.4|176894.4|176984.4|176894.4|176974.2|176884.2|14
1729832780000|2024-10-25 05:06:20|176981.8|176891.8|176959.2|176869.2|176986.4|176896.4|176940.2|176850.2|16
1729832790000|2024-10-25 05:06:30|176959.6|176869.6|176962.7|176872.7|176963.3|176873.3|176958.3|176868.3|14
1729832800000|2024-10-25 05:06:40|176961.7|176871.7|176951.2|176861.2|176964.4|176874.4|176947|176857|16
1729832810000|2024-10-25 05:06:50|176951.5|176861.5|176953.4|176863.4|176965.2|176875.2|176951.5|176861.5|8
1729832820000|2024-10-25 05:07:00|176953.2|176863.2|176951.7|176861.7|176953.6|176863.6|176944.7|176854.7|8
1729832830000|2024-10-25 05:07:10|176951.8|176861.8|176964.1|176834.1|176964.6|176866.3|176940.2|176834.1|14
1729832840000|2024-10-25 05:07:20|176965.2|176835.2|176971.6|176841.6|176973.1|176843.1|176962.7|176832.7|20
1729832850000|2024-10-25 05:07:30|176973.6|176843.6|176976.4|176886.4|176982.9|176892.9|176945.9|176837.1|24
1729832860000|2024-10-25 05:07:40|176971|176881|176981.6|176891.6|176984.5|176894.5|176971|176881|16
1729832870000|2024-10-25 05:07:50|176979.1|176889.1|176979.1|176889.1|176982.2|176892.2|176975.4|176885.4|9
1729832880000|2024-10-25 05:08:00|176978.2|176888.2|176983|176893|176986.4|176896.4|176978.2|176888.2|22
1729832890000|2024-10-25 05:08:10|176982.6|176892.6|176969.7|176879.7|176986.3|176896.3|176963.9|176873.9|23
1729832900000|2024-10-25 05:08:20|176968.9|176878.9|176966.6|176876.6|176968.9|176878.9|176964.6|176874.6|8
1729832910000|2024-10-25 05:08:30|176966.5|176876.5|176959.5|176869.5|176968.1|176878.1|176955.3|176865.3|12
1729832920000|2024-10-25 05:08:40|176959.2|176869.2|176959.7|176869.7|176964.9|176874.9|176952|176862|15
1729832930000|2024-10-25 05:08:50|176960|176870|176949.4|176859.4|176961.3|176871.3|176946.1|176856.1|20
1729832940000|2024-10-25 05:09:00|176951.9|176861.9|176907.2|176817.2|176953.2|176863.2|176904.4|176814.4|32
1729832950000|2024-10-25 05:09:10|176908.2|176818.2|176909.1|176819.1|176911.8|176821.8|176905.3|176815.3|29
1729832960000|2024-10-25 05:09:20|176906.6|176816.6|176908.3|176818.3|176914.9|176824.9|176903.5|176813.5|26
1729832970000|2024-10-25 05:09:30|176908.2|176818.2|176906.2|176816.2|176911.2|176821.2|176904.9|176814.9|16
1729832980000|2024-10-25 05:09:40|176906.4|176816.4|176905.7|176815.7|176915.3|176825.3|176905.7|176815.7|29
1729832990000|2024-10-25 05:09:50|176907.7|176817.7|176910.8|176820.8|176913.1|176823.1|176905.3|176815.3|29
1729833000000|2024-10-25 05:10:00|176912.8|176822.8|176903.1|176813.1|176913|176823|176899.5|176809.5|30
1729833010000|2024-10-25 05:10:10|176898.3|176808.3|176899.1|176809.1|176909.2|176819.2|176898.3|176808.3|14
1729833020000|2024-10-25 05:10:20|176906.8|176816.8|176905.4|176815.4|176912|176822|176900.1|176810.1|30
1729833030000|2024-10-25 05:10:30|176907.1|176817.1|176903.1|176813.1|176909|176819|176899.8|176809.8|27
1729833040000|2024-10-25 05:10:40|176905.6|176815.6|176906|176816|176909.5|176819.5|176902|176812|25
1729833050000|2024-10-25 05:10:50|176904.8|176814.8|176899.5|176809.5|176908.2|176818.2|176895.4|176805.4|26
1729833060000|2024-10-25 05:11:00|176901.3|176811.3|176903.6|176813.6|176909.3|176819.3|176894.3|176804.3|28
1729833070000|2024-10-25 05:11:10|176907.4|176817.4|176903.2|176813.2|176909.8|176819.8|176901|176811|25
1729833080000|2024-10-25 05:11:20|176904.7|176814.7|176905.7|176815.7|176909.8|176819.8|176901.5|176811.5|26
1729833090000|2024-10-25 05:11:30|176905.2|176815.2|176903|176813|176913.4|176823.4|176902.3|176812.3|22
1729833100000|2024-10-25 05:11:40|176903.1|176813.1|176907.8|176817.8|176910.3|176820.3|176902.4|176812.4|26
1729833110000|2024-10-25 05:11:50|176909|176819|176900.6|176810.6|176909|176819|176900.6|176810.6|19
1729833120000|2024-10-25 05:12:00|176904.5|176814.5|176901.1|176811.1|176911.8|176821.8|176897.9|176807.9|26
1729833130000|2024-10-25 05:12:10|176902.3|176812.3|176900.7|176810.7|176907.7|176817.7|176899.4|176809.4|28
1729833140000|2024-10-25 05:12:20|176906|176816|176905|176815|176908|176818|176898.5|176808.5|24
1729833150000|2024-10-25 05:12:30|176895.5|176805.5|176906.6|176816.6|176909.5|176819.5|176895.5|176805.5|31
1729833160000|2024-10-25 05:12:40|176905|176815|176898.4|176808.4|176905.9|176815.9|176883.3|176793.3|23
1729833170000|2024-10-25 05:12:50|176899.4|176809.4|176897.4|176807.4|176915.2|176810.3|176887.2|176773.8|27
1729833180000|2024-10-25 05:13:00|176896.3|176806.3|176899.6|176809.6|176905.2|176815.2|176893.4|176803.4|34
1729833190000|2024-10-25 05:13:10|176900.8|176810.8|176906|176816|176925.2|176816|176894.1|176792.5|21
1729833200000|2024-10-25 05:13:20|176906.5|176816.5|176905|176815|176919.3|176829.3|176903.9|176813.9|23
1729833210000|2024-10-25 05:13:30|176909.2|176819.2|176914.6|176824.6|176914.6|176824.6|176907.2|176817.2|14
1729833220000|2024-10-25 05:13:40|176911.8|176821.8|176913.1|176823.1|176914.5|176824.5|176906.7|176816.7|13
1729833230000|2024-10-25 05:13:50|176907.1|176817.1|176913.1|176823.1|176916.9|176826.9|176903.9|176813.9|21
1729833240000|2024-10-25 05:14:00|176906.4|176816.4|176911.4|176821.4|176918|176828|176906.4|176816.4|19
1729833250000|2024-10-25 05:14:10|176916.1|176826.1|176918.2|176828.2|176927.9|176837.9|176911.8|176821.8|32
1729833260000|2024-10-25 05:14:20|176917|176827|176915.2|176825.2|176922.2|176832.2|176913.1|176823.1|24
1729833270000|2024-10-25 05:14:30|176911.3|176821.3|176914.2|176824.2|176919.5|176829.5|176908.6|176818.6|23
1729833280000|2024-10-25 05:14:40|176915.5|176825.5|176929.3|176839.3|176935.5|176845.5|176915.5|176825.5|27
1729833290000|2024-10-25 05:14:50|176924.1|176834.1|176934.8|176844.8|176938.7|176848.7|176924.1|176834.1|18
1729833300000|2024-10-25 05:15:00|176933.7|176843.7|176933.8|176843.8|176938.9|176848.9|176922.3|176832.3|28
1729833310000|2024-10-25 05:15:10|176930.5|176840.5|176929.4|176839.4|176935.2|176845.2|176926.4|176836.4|28
1729833320000|2024-10-25 05:15:20|176927.1|176837.1|176927.9|176837.9|176930.1|176840.1|176924.2|176834.2|15
1729833330000|2024-10-25 05:15:30|176926.9|176836.9|176917.9|176827.9|176930.4|176840.4|176913.1|176823.1|20
1729833340000|2024-10-25 05:15:40|176919.1|176829.1|176918|176828|176919.8|176829.8|176912.7|176822.7|18
1729833350000|2024-10-25 05:15:50|176916.9|176826.9|176918.4|176828.4|176924.2|176834.2|176916.9|176826.9|17
1729833360000|2024-10-25 05:16:00|176915.6|176825.6|176917|176827|176925|176835|176915.6|176825.6|15
1729833370000|2024-10-25 05:16:10|176919.5|176829.5|176915.6|176825.6|176919.5|176829.5|176915.2|176825.2|10
1729833380000|2024-10-25 05:16:20|176910.7|176820.7|176926.1|176836.1|176934.8|176844.8|176910.7|176820.7|17
1729833390000|2024-10-25 05:16:30|176921.8|176831.8|176921.3|176831.3|176921.8|176831.8|176920.4|176830.4|5
1729833400000|2024-10-25 05:16:40|176922.6|176832.6|176936.9|176846.9|176936.9|176846.9|176914.4|176824.4|14
1729833410000|2024-10-25 05:16:50|176939.9|176849.9|176931.9|176841.9|176947.1|176857.1|176931.9|176841.9|19
1729833420000|2024-10-25 05:17:00|176931.8|176841.8|176937.6|176847.6|176943.5|176853.5|176931.8|176841.8|13
1729833430000|2024-10-25 05:17:10|176937.5|176847.5|176937.5|176847.5|176940.8|176850.8|176933.2|176843.2|12
1729833440000|2024-10-25 05:17:20|176936.6|176846.6|176935.8|176845.8|176937.8|176847.8|176935.8|176845.8|5
1729833450000|2024-10-25 05:17:30|176935.4|176845.4|176930.5|176840.5|176935.8|176845.8|176927.9|176837.9|11
1729833460000|2024-10-25 05:17:40|176927.5|176837.5|176908.5|176818.5|176932.9|176842.9|176908.5|176818.5|13
1729833470000|2024-10-25 05:17:50|176905.8|176815.8|176902.6|176812.6|176910.4|176820.4|176902.6|176812.6|8
1729833480000|2024-10-25 05:18:00|176900.6|176810.6|176885.6|176795.6|176907.8|176817.8|176884.1|176794.1|12
1729833490000|2024-10-25 05:18:10|176882.6|176792.6|176887.3|176797.3|176887.3|176797.3|176882.6|176792.6|3
1729833500000|2024-10-25 05:18:20|176890.2|176800.2|176905.2|176815.2|176909.3|176819.3|176871|176781|16
1729833510000|2024-10-25 05:18:30|176907.4|176817.4|176914|176824|176932.8|176842.8|176907.4|176817.4|8
1729833520000|2024-10-25 05:18:40|176917.3|176827.3|176906.4|176816.4|176917.3|176827.3|176906.4|176816.4|6
1729833530000|2024-10-25 05:18:50|176908.1|176818.1|176906.9|176816.9|176910.4|176820.4|176905.1|176815.1|7
1729833540000|2024-10-25 05:19:00|176899.4|176809.4|176907.1|176817.1|176908|176818|176899.4|176809.4|8
1729833550000|2024-10-25 05:19:10|176906.3|176816.3|176918|176828|176920.8|176830.8|176903.8|176813.8|10
1729833560000|2024-10-25 05:19:20|176914.3|176824.3|176905.1|176815.1|176916.5|176826.5|176905.1|176815.1|9
1729833570000|2024-10-25 05:19:30|176906.1|176816.1|176906.1|176816.1|176906.2|176816.2|176906.1|176816.1|3
1729833580000|2024-10-25 05:19:40|176905.3|176815.3|176890.1|176800.1|176905.3|176815.3|176888.9|176798.9|8
1729833590000|2024-10-25 05:19:50|176889.5|176799.5|176891.8|176801.8|176891.8|176801.8|176889.5|176799.5|2
1729833600000|2024-10-25 05:20:00|176893.8|176803.8|176903.2|176813.2|176914.2|176824.2|176893.8|176803.8|18
1729833610000|2024-10-25 05:20:10|176906|176816|176906.3|176816.3|176917.9|176827.9|176877.6|176787.6|9
1729833620000|2024-10-25 05:20:20|176907.8|176817.8|176907.8|176817.8|176915.6|176825.6|176906.5|176816.5|12
1729833630000|2024-10-25 05:20:30|176908|176818|176906.5|176816.5|176914.4|176824.4|176906.5|176816.5|7
1729833640000|2024-10-25 05:20:40|176906.3|176816.3|176903.7|176813.7|176921.2|176831.2|176903.7|176813.7|24
1729833650000|2024-10-25 05:20:50|176905.4|176815.4|176916.7|176826.7|176916.7|176826.7|176904.7|176814.7|5
1729833660000|2024-10-25 05:21:00|176912|176822|176903.9|176813.9|176918.5|176828.5|176903.9|176813.9|15
1729833670000|2024-10-25 05:21:10|176904.2|176814.2|176903.3|176813.3|176920.4|176830.4|176903.3|176813.3|14
1729833680000|2024-10-25 05:21:20|176907.6|176817.6|176903.1|176813.1|176917|176827|176903.1|176813.1|13
1729833690000|2024-10-25 05:21:30|176901.3|176811.3|176903.7|176813.7|176904.1|176814.1|176901.1|176811.1|9
1729833700000|2024-10-25 05:21:40|176881.7|176791.7|176886.2|176796.2|176893.8|176803.8|176881.7|176791.7|14
1729833710000|2024-10-25 05:21:50|176902.7|176812.7|176888.8|176798.8|176909.8|176819.8|176887.6|176797.6|10
1729833720000|2024-10-25 05:22:00|176891|176801|176908|176818|176912.6|176822.6|176886.1|176796.1|17
1729833730000|2024-10-25 05:22:10|176909.9|176819.9|176908.4|176818.4|176914.1|176824.1|176907.4|176817.4|15
1729833740000|2024-10-25 05:22:20|176905.1|176815.1|176875.9|176745.9|176905.1|176815.1|176873|176743|14
1729833750000|2024-10-25 05:22:30|176866.9|176736.9|176855.4|176765.4|176866.9|176771.7|176842.8|176736.8|21
1729833760000|2024-10-25 05:22:40|176855.2|176765.2|176861.1|176771.1|176862.6|176772.6|176848.8|176758.8|16
1729833770000|2024-10-25 05:22:50|176854.5|176764.5|176848.6|176758.6|176854.5|176764.5|176843.6|176753.6|12
1729833780000|2024-10-25 05:23:00|176854.5|176764.5|176861.1|176771.1|176865.1|176775.1|176849.1|176759.1|14
1729833790000|2024-10-25 05:23:10|176853.9|176763.9|176850.5|176760.5|176856.5|176766.5|176847.4|176757.4|14
1729833800000|2024-10-25 05:23:20|176858.8|176768.8|176857.2|176767.2|176858.8|176768.8|176851.8|176761.8|8
1729833810000|2024-10-25 05:23:30|176854.7|176764.7|176853.8|176763.8|176876.8|176786.8|176853.8|176763.8|12
1729833820000|2024-10-25 05:23:40|176853.9|176763.9|176851.5|176761.5|176853.9|176763.9|176844.5|176754.5|10
1729833830000|2024-10-25 05:23:50|176852.7|176762.7|176866|176776|176878.3|176788.3|176850.6|176760.6|7
1729833840000|2024-10-25 05:24:00|176867.3|176777.3|176868.1|176778.1|176871.9|176781.9|176863.1|176773.1|10
1729833850000|2024-10-25 05:24:10|176868.4|176778.4|176906.2|176816.2|176906.2|176816.2|176868.4|176778.4|10
1729833860000|2024-10-25 05:24:20|176903.7|176813.7|176905.2|176815.2|176909|176819|176900.8|176810.8|12
1729833870000|2024-10-25 05:24:30|176905.3|176815.3|176890.6|176800.6|176906.8|176816.8|176889.1|176799.1|10
1729833880000|2024-10-25 05:24:40|176890.3|176800.3|176883|176793|176890.3|176800.3|176883|176793|7
1729833890000|2024-10-25 05:24:50|176887.2|176797.2|176887.3|176797.3|176891.3|176801.3|176887.2|176797.2|10
1729833900000|2024-10-25 05:25:00|176887.5|176797.5|176887.5|176797.5|176887.5|176797.5|176887.5|176797.5|1
1729833910000|2024-10-25 05:25:10|176886.2|176796.2|176890.4|176800.4|176890.7|176800.7|176886.2|176796.2|4
1729833920000|2024-10-25 05:25:20|176887.5|176797.5|176869|176779|176887.5|176797.5|176865.1|176775.1|10
1729833940000|2024-10-25 05:25:40|176869.2|176779.2|176859.3|176769.3|176869.2|176779.2|176859.3|176769.3|2
1729833950000|2024-10-25 05:25:50|176860.9|176770.9|176860.3|176770.3|176861.1|176771.1|176844.4|176754.4|9
1729833960000|2024-10-25 05:26:00|176860.1|176770.1|176851|176761|176863.5|176773.5|176851|176761|8
1729833970000|2024-10-25 05:26:10|176851.6|176761.6|176851.6|176761.6|176851.6|176761.6|176851.6|176761.6|1
1729833980000|2024-10-25 05:26:20|176847.7|176757.7|176855.8|176765.8|176855.8|176765.8|176847.7|176757.7|6
1729833990000|2024-10-25 05:26:30|176852.8|176762.8|176853.8|176763.8|176854.5|176764.5|176851.8|176761.8|4
1729834000000|2024-10-25 05:26:40|176856.1|176766.1|176869.9|176779.9|176878.8|176788.8|176853.1|176763.1|11
1729834010000|2024-10-25 05:26:50|176877.5|176787.5|176874|176784|176877.5|176787.5|176873.9|176783.9|4
1729834020000|2024-10-25 05:27:00|176873.8|176783.8|176874|176784|176876.6|176786.6|176869.3|176779.3|13
1729834030000|2024-10-25 05:27:10|176871.5|176781.5|176875|176785|176889|176799|176870.9|176780.9|11
1729834040000|2024-10-25 05:27:20|176879.8|176789.8|176875.1|176785.1|176880|176790|176875|176785|6
1729834050000|2024-10-25 05:27:30|176875|176785|176891.4|176801.4|176898.8|176808.8|176875|176785|10
1729834060000|2024-10-25 05:27:40|176890.4|176800.4|176890.4|176800.4|176892.4|176802.4|176881.6|176791.6|11
1729834070000|2024-10-25 05:27:50|176891|176801|176888.4|176798.4|176892.7|176802.7|176869.6|176779.6|11
1729834080000|2024-10-25 05:28:00|176887.1|176797.1|176873.7|176783.7|176887.1|176797.1|176864|176774|12
1729834090000|2024-10-25 05:28:10|176873.4|176783.4|176864|176774|176879.9|176789.9|176862.6|176772.6|14
1729834100000|2024-10-25 05:28:20|176858.9|176768.9|176888.2|176758.2|176891.2|176777.2|176855.6|176746.1|10
1729834110000|2024-10-25 05:28:30|176888.4|176758.4|176869.6|176739.6|176888.4|176758.4|176869.6|176739.6|14
1729834120000|2024-10-25 05:28:40|176870.4|176740.4|176867.8|176737.8|176874.6|176744.6|176858.2|176728.2|15
1729834130000|2024-10-25 05:28:50|176853.8|176723.8|176867.8|176737.8|176868.5|176738.5|176851.2|176721.2|17
1729834140000|2024-10-25 05:29:00|176867.3|176737.3|176876.7|176746.7|176884.4|176754.4|176864.2|176734.2|9
1729834150000|2024-10-25 05:29:10|176874.9|176744.9|176831.9|176701.9|176874.9|176744.9|176827.7|176697.7|17
1729834160000|2024-10-25 05:29:20|176833.8|176703.8|176828|176698|176842.5|176712.5|176823.7|176693.7|20
1729834170000|2024-10-25 05:29:30|176824.6|176694.6|176810.6|176720.6|176826.6|176721.4|176804.1|176692.7|9
1729834180000|2024-10-25 05:29:40|176830.6|176700.6|176818.9|176688.9|176833.1|176703.1|176817.7|176687.7|15
1729834190000|2024-10-25 05:29:50|176818.4|176688.4|176800.5|176710.5|176818.4|176713.6|176790.4|176688.4|18
1729834200000|2024-10-25 05:30:00|176797.5|176707.5|176768.4|176678.4|176797.5|176707.5|176747.1|176657.1|19
1729834210000|2024-10-25 05:30:10|176768.2|176678.2|176766.5|176676.5|176769.3|176679.3|176766.5|176676.5|3
1729834220000|2024-10-25 05:30:20|176770.3|176680.3|176771.3|176681.3|176773.1|176683.1|176769.6|176679.6|6
1729834230000|2024-10-25 05:30:30|176770.3|176680.3|176784.2|176654.2|176784.2|176685.7|176769.6|176654.2|6
1729834240000|2024-10-25 05:30:40|176784.6|176654.6|176784.3|176654.3|176790.9|176660.9|176777.6|176647.6|9
1729834250000|2024-10-25 05:30:50|176783.9|176653.9|176782.9|176692.9|176784.3|176692.9|176770.6|176653.9|9
1729834260000|2024-10-25 05:31:00|176783|176693|176778.3|176688.3|176784.1|176694.1|176777.1|176687.1|8
1729834270000|2024-10-25 05:31:10|176782.1|176692.1|176783.6|176693.6|176785.6|176695.6|176774.2|176684.2|9
1729834280000|2024-10-25 05:31:20|176784.5|176694.5|176787.9|176697.9|176793.5|176703.5|176776.9|176686.9|6
1729834290000|2024-10-25 05:31:30|176787.6|176697.6|176781.7|176691.7|176789|176699|176781.7|176691.7|6
1729834300000|2024-10-25 05:31:40|176779.9|176689.9|176782.1|176692.1|176782.8|176692.8|176779.9|176689.9|3
1729834310000|2024-10-25 05:31:50|176785.5|176695.5|176790.3|176700.3|176791.8|176701.8|176784.1|176694.1|9
1729834320000|2024-10-25 05:32:00|176790.1|176700.1|176793.4|176703.4|176801.1|176711.1|176780.4|176690.4|9
1729834330000|2024-10-25 05:32:10|176791|176701|176783|176693|176791|176701|176773.3|176683.3|10
1729834340000|2024-10-25 05:32:20|176780.8|176690.8|176786.9|176696.9|176788.1|176698.1|176775.1|176685.1|12
1729834350000|2024-10-25 05:32:30|176785.6|176695.6|176787.6|176697.6|176789.3|176699.3|176771.5|176681.5|6
1729834360000|2024-10-25 05:32:40|176785.2|176695.2|176786.8|176696.8|176796.9|176706.9|176783|176693|19
1729834370000|2024-10-25 05:32:50|176782.3|176692.3|176782.4|176692.4|176796.4|176706.4|176780.8|176690.8|12
1729834380000|2024-10-25 05:33:00|176780.9|176690.9|176796.5|176706.5|176798.2|176708.2|176780.9|176690.9|14
1729834390000|2024-10-25 05:33:10|176790.3|176700.3|176789.9|176699.9|176796.7|176706.7|176783.2|176693.2|16
1729834400000|2024-10-25 05:33:20|176789.5|176699.5|176778.5|176688.5|176792.6|176702.6|176777|176687|13
1729834410000|2024-10-25 05:33:30|176778.4|176688.4|176783.3|176693.3|176787.3|176697.3|176777.5|176687.5|8
1729834420000|2024-10-25 05:33:40|176780.3|176690.3|176771.3|176681.3|176783|176693|176769.2|176679.2|19
1729834430000|2024-10-25 05:33:50|176775.1|176685.1|176770.1|176680.1|176775.1|176685.1|176762.3|176672.3|13
1729834440000|2024-10-25 05:34:00|176770.3|176680.3|176777.3|176687.3|176782.6|176692.6|176767.1|176677.1|15
1729834450000|2024-10-25 05:34:10|176771|176681|176777|176687|176781.2|176691.2|176765|176675|6
1729834460000|2024-10-25 05:34:20|176776.9|176686.9|176787.2|176697.2|176791.6|176701.6|176771.7|176681.7|16
1729834470000|2024-10-25 05:34:30|176788.3|176698.3|176786.8|176696.8|176790.8|176700.8|176783.4|176693.4|17
1729834480000|2024-10-25 05:34:40|176788.2|176698.2|176786.9|176696.9|176795.2|176705.2|176786.4|176696.4|13
1729834490000|2024-10-25 05:34:50|176789.4|176699.4|176785.3|176695.3|176789.4|176699.4|176776.5|176686.5|11
1729834500000|2024-10-25 05:35:00|176784.4|176694.4|176788|176698|176791.6|176701.6|176774|176684|12
1729834510000|2024-10-25 05:35:10|176790.4|176700.4|176797.1|176707.1|176804.5|176714.5|176790.4|176700.4|15
1729834520000|2024-10-25 05:35:20|176794.8|176704.8|176789.4|176699.4|176802.7|176712.7|176789.4|176699.4|19
1729834530000|2024-10-25 05:35:30|176795.1|176705.1|176804.4|176714.4|176804.4|176714.4|176791.4|176701.4|15
1729834540000|2024-10-25 05:35:40|176806.4|176716.4|176808.5|176718.5|176837.5|176720.2|176792.1|176702.1|21
1729834550000|2024-10-25 05:35:50|176805|176715|176791.5|176701.5|176807.3|176717.3|176791.5|176701.5|17
1729834560000|2024-10-25 05:36:00|176792.9|176702.9|176792.5|176702.5|176796.3|176706.3|176784.5|176694.5|11
1729834570000|2024-10-25 05:36:10|176788.3|176698.3|176791.8|176701.8|176802.1|176712.1|176783.8|176693.8|9
1729834580000|2024-10-25 05:36:20|176791.6|176701.6|176796.6|176706.6|176796.8|176706.8|176791.6|176701.6|6
1729834590000|2024-10-25 05:36:30|176795.4|176705.4|176794.6|176704.6|176795.4|176705.4|176792.7|176702.7|6
1729834600000|2024-10-25 05:36:40|176784.4|176694.4|176782.2|176692.2|176790.6|176700.6|176782|176692|9
1729834610000|2024-10-25 05:36:50|176785|176695|176792.4|176702.4|176805.6|176715.6|176785|176695|22
1729834620000|2024-10-25 05:37:00|176796.5|176706.5|176797.5|176707.5|176802.5|176712.5|176796.1|176706.1|8
1729834630000|2024-10-25 05:37:10|176797.1|176707.1|176787.6|176697.6|176804.2|176714.2|176787.6|176697.6|30
1729834640000|2024-10-25 05:37:20|176783.6|176693.6|176819.3|176729.3|176824.2|176734.2|176783.6|176693.6|18
1729834650000|2024-10-25 05:37:30|176807.7|176717.7|176816.2|176726.2|176816.5|176726.5|176805.6|176715.6|11
1729834660000|2024-10-25 05:37:40|176813.5|176723.5|176790.1|176700.1|176813.5|176723.5|176784.9|176694.9|11
1729834670000|2024-10-25 05:37:50|176788.8|176698.8|176793|176703|176794.5|176704.5|176788.8|176698.8|11
1729834680000|2024-10-25 05:38:00|176792.9|176702.9|176802.6|176712.6|176812.1|176722.1|176791.6|176701.6|13
1729834690000|2024-10-25 05:38:10|176783.5|176693.5|176770.3|176680.3|176783.5|176693.5|176770.1|176680.1|10
1729834700000|2024-10-25 05:38:20|176770.1|176680.1|176778.8|176688.8|176781.8|176691.8|176767.3|176677.3|12
1729834710000|2024-10-25 05:38:30|176765.9|176675.9|176785.8|176695.8|176788.3|176698.3|176765.9|176675.9|12
1729834720000|2024-10-25 05:38:40|176785.4|176695.4|176796.1|176706.1|176798.9|176708.9|176783.6|176693.6|12
1729834730000|2024-10-25 05:38:50|176799.4|176709.4|176809.6|176719.6|176811.1|176721.1|176797.2|176707.2|14
1729834740000|2024-10-25 05:39:00|176819.1|176729.1|176810.6|176720.6|176819.1|176729.1|176810.6|176720.6|8
1729834750000|2024-10-25 05:39:10|176855.4|176765.4|176843|176753|176855.4|176765.4|176839.6|176749.6|12
1729834760000|2024-10-25 05:39:20|176843.2|176753.2|176842.3|176752.3|176845.3|176755.3|176842.3|176752.3|6
1729834770000|2024-10-25 05:39:30|176844.5|176754.5|176842.2|176752.2|176849.7|176759.7|176841.4|176751.4|8
1729834780000|2024-10-25 05:39:40|176840.8|176750.8|176835.7|176745.7|176840.9|176750.9|176835.7|176745.7|9
1729834790000|2024-10-25 05:39:50|176839|176749|176831.7|176741.7|176839|176749|176831.7|176741.7|4
1729834800000|2024-10-25 05:40:00|176834.2|176744.2|176831.9|176741.9|176842.4|176752.4|176828.4|176738.4|17
1729834810000|2024-10-25 05:40:10|176832.2|176742.2|176832.2|176742.2|176832.2|176742.2|176832.2|176742.2|1
1729834820000|2024-10-25 05:40:20|176827.2|176737.2|176820.5|176730.5|176827.2|176737.2|176820.5|176730.5|2
1729834830000|2024-10-25 05:40:30|176823.8|176733.8|176814|176724|176828.4|176738.4|176812|176722|15
1729834840000|2024-10-25 05:40:40|176814.5|176724.5|176814.5|176724.5|176814.5|176724.5|176814.5|176724.5|1
1729834850000|2024-10-25 05:40:50|176811.6|176721.6|176806.3|176716.3|176811.6|176721.6|176803.4|176713.4|3
1729834860000|2024-10-25 05:41:00|176806.4|176716.4|176812.2|176722.2|176812.2|176722.2|176806.3|176716.3|6
1729834870000|2024-10-25 05:41:10|176812.1|176722.1|176807.3|176717.3|176812.1|176722.1|176807.3|176717.3|4
1729834890000|2024-10-25 05:41:30|176807.8|176717.8|176807.8|176717.8|176807.8|176717.8|176807.6|176717.6|3
1729834900000|2024-10-25 05:41:40|176807.7|176717.7|176797.9|176707.9|176807.8|176717.8|176796.2|176706.2|6
1729834910000|2024-10-25 05:41:50|176800.2|176710.2|176804.9|176714.9|176804.9|176714.9|176800.2|176710.2|5
1729834920000|2024-10-25 05:42:00|176805.1|176715.1|176805.9|176715.9|176805.9|176715.9|176803.3|176713.3|6
1729834930000|2024-10-25 05:42:10|176805.8|176715.8|176805.8|176715.8|176805.9|176715.9|176805.8|176715.8|3
1729834940000|2024-10-25 05:42:20|176807.7|176717.7|176810.1|176720.1|176810.7|176720.7|176807.7|176717.7|3
1729834950000|2024-10-25 05:42:30|176809.9|176719.9|176809.3|176719.3|176809.9|176719.9|176809.3|176719.3|2
1729834970000|2024-10-25 05:42:50|176808.7|176718.7|176808.7|176718.7|176808.7|176718.7|176808.7|176718.7|1
1729834980000|2024-10-25 05:43:00|176808.6|176718.6|176805.9|176715.9|176808.9|176718.9|176805.9|176715.9|3
1729834990000|2024-10-25 05:43:10|176806.1|176716.1|176804.9|176714.9|176806.9|176716.9|176804.9|176714.9|5
1729835000000|2024-10-25 05:43:20|176807.1|176717.1|176807|176717|176807.1|176717.1|176807|176717|2
1729835010000|2024-10-25 05:43:30|176807.8|176717.8|176807.3|176717.3|176807.8|176717.8|176807.2|176717.2|4
1729835020000|2024-10-25 05:43:40|176807.4|176717.4|176806.9|176716.9|176807.6|176717.6|176806.9|176716.9|3
1729835030000|2024-10-25 05:43:50|176804.3|176714.3|176804.3|176714.3|176804.3|176714.3|176804.3|176714.3|1
1729835040000|2024-10-25 05:44:00|176804.1|176714.1|176783.3|176693.3|176807.8|176717.8|176779.8|176689.8|10
1729835050000|2024-10-25 05:44:10|176780.1|176690.1|176769.2|176679.2|176780.1|176690.1|176763.8|176673.8|13
1729835060000|2024-10-25 05:44:20|176770.1|176680.1|176770.1|176680.1|176770.1|176680.1|176769.7|176679.7|3
1729835070000|2024-10-25 05:44:30|176770.5|176680.5|176766.9|176676.9|176770.5|176680.5|176766.9|176676.9|3
1729835080000|2024-10-25 05:44:40|176766.6|176676.6|176766.7|176676.7|176767.1|176677.1|176766.6|176676.6|4
1729835090000|2024-10-25 05:44:50|176766.3|176676.3|176766.7|176676.7|176766.7|176676.7|176766.3|176676.3|2
1729835100000|2024-10-25 05:45:00|176809.4|176719.4|176789.3|176699.3|176809.4|176719.4|176789.3|176699.3|13
1729835110000|2024-10-25 05:45:10|176790.1|176700.1|176789.2|176699.2|176790.3|176700.3|176789.1|176699.1|4
1729835120000|2024-10-25 05:45:20|176788.2|176698.2|176788.2|176698.2|176788.2|176698.2|176788.2|176698.2|1
1729835130000|2024-10-25 05:45:30|176789.2|176699.2|176789.2|176699.2|176789.2|176699.2|176789.2|176699.2|1
1729835140000|2024-10-25 05:45:40|176791.5|176701.5|176784.1|176694.1|176791.5|176701.5|176775.7|176685.7|9
1729835150000|2024-10-25 05:45:50|176785.6|176695.6|176798.3|176708.3|176803.3|176713.3|176785.6|176695.6|13
1729835160000|2024-10-25 05:46:00|176794.5|176704.5|176796.2|176706.2|176797.7|176707.7|176794.5|176704.5|3
1729835170000|2024-10-25 05:46:10|176794.6|176704.6|176798.4|176708.4|176804|176714|176794.6|176704.6|10
1729835180000|2024-10-25 05:46:20|176797.6|176707.6|176799.5|176709.5|176799.5|176709.5|176797.6|176707.6|3
1729835190000|2024-10-25 05:46:30|176799.1|176709.1|176799.1|176709.1|176799.1|176709.1|176799.1|176709.1|1
1729835200000|2024-10-25 05:46:40|176787.8|176697.8|176770.7|176680.7|176787.8|176697.8|176768.3|176678.3|4
1729835210000|2024-10-25 05:46:50|176769.2|176679.2|176769.2|176679.2|176769.2|176679.2|176769.2|176679.2|1
1729835220000|2024-10-25 05:47:00|176770.7|176680.7|176813|176723|176813|176723|176770.7|176680.7|10
1729835230000|2024-10-25 05:47:10|176805.1|176715.1|176803.8|176713.8|176813.2|176723.2|176799.1|176709.1|11
1729835240000|2024-10-25 05:47:20|176804.1|176714.1|176802.9|176712.9|176804.9|176714.9|176798.2|176708.2|12
1729835250000|2024-10-25 05:47:30|176801.4|176711.4|176785.7|176695.7|176801.4|176711.4|176779.4|176689.4|12
1729835260000|2024-10-25 05:47:40|176795.5|176705.5|176786.7|176696.7|176795.5|176705.5|176782.5|176692.5|7
1729835270000|2024-10-25 05:47:50|176783.5|176693.5|176785.6|176695.6|176785.6|176695.6|176779.6|176689.6|7
1729835280000|2024-10-25 05:48:00|176784.4|176694.4|176782|176692|176784.4|176694.4|176774.1|176684.1|16
1729835290000|2024-10-25 05:48:10|176782.5|176692.5|176772.5|176682.5|176787.5|176697.5|176772.5|176682.5|14
1729835300000|2024-10-25 05:48:20|176774.8|176684.8|176779.6|176689.6|176781.4|176691.4|176768.1|176678.1|16
1729835310000|2024-10-25 05:48:30|176781.1|176691.1|176778.4|176688.4|176781.1|176691.1|176774.6|176684.6|15
1729835320000|2024-10-25 05:48:40|176780.9|176690.9|176779.4|176689.4|176782.1|176692.1|176778.6|176688.6|12
1729835330000|2024-10-25 05:48:50|176782.2|176692.2|176784.1|176694.1|176789.4|176699.4|176779.4|176689.4|11
1729835340000|2024-10-25 05:49:00|176786|176696|176795.9|176705.9|176797.3|176707.3|176786|176696|7
1729835350000|2024-10-25 05:49:10|176797.5|176707.5|176794.8|176704.8|176797.8|176707.8|176793.1|176703.1|6
1729835360000|2024-10-25 05:49:20|176794.9|176704.9|176795|176705|176802.6|176712.6|176794.7|176704.7|11
1729835370000|2024-10-25 05:49:30|176797.4|176707.4|176797.6|176707.6|176797.6|176707.6|176795|176705|7
1729835380000|2024-10-25 05:49:40|176798.6|176708.6|176808.1|176718.1|176810.5|176720.5|176798.6|176708.6|7
1729835390000|2024-10-25 05:49:50|176801.4|176711.4|176796.6|176706.6|176804.5|176714.5|176796.6|176706.6|5
1729835400000|2024-10-25 05:50:00|176789.1|176699.1|176793.4|176703.4|176797.9|176707.9|176781.9|176691.9|9
1729835410000|2024-10-25 05:50:10|176792.8|176702.8|176778.1|176688.1|176792.8|176702.8|176774.3|176684.3|6
1729835420000|2024-10-25 05:50:20|176776.9|176686.9|176775.6|176685.6|176776.9|176686.9|176764.7|176674.7|6
1729835430000|2024-10-25 05:50:30|176775.4|176685.4|176774.7|176684.7|176777.5|176687.5|176771|176681|10
1729835440000|2024-10-25 05:50:40|176786.4|176696.4|176758.9|176668.9|176786.8|176696.8|176756|176666|12
1729835450000|2024-10-25 05:50:50|176763.1|176673.1|176759.6|176669.6|176768|176678|176759.6|176669.6|11
1729835460000|2024-10-25 05:51:00|176759.3|176669.3|176765.6|176675.6|176771.1|176681.1|176759.3|176669.3|6
1729835470000|2024-10-25 05:51:10|176765.1|176675.1|176764.1|176674.1|176788.4|176677.4|176759|176648.3|15
1729835480000|2024-10-25 05:51:20|176758.2|176668.2|176766.3|176676.3|176766.3|176676.3|176758.2|176668.2|5
1729835490000|2024-10-25 05:51:30|176769.9|176679.9|176757.4|176667.4|176769.9|176679.9|176757.4|176667.4|12
1729835500000|2024-10-25 05:51:40|176757.2|176667.2|176729.3|176639.3|176779.5|176667.2|176719.2|176629.2|5
1729835510000|2024-10-25 05:51:50|176724.9|176634.9|176724.9|176634.9|176724.9|176634.9|176724.9|176634.9|1
1729835520000|2024-10-25 05:52:00|176725.7|176635.7|176724.9|176634.9|176730.5|176640.5|176724.9|176634.9|6
1729835530000|2024-10-25 05:52:10|176724.8|176634.8|176724.9|176634.9|176724.9|176634.9|176724.8|176634.8|2
1729835540000|2024-10-25 05:52:20|176724.8|176634.8|176729.4|176639.4|176730.1|176640.1|176723.6|176633.6|8
1729835550000|2024-10-25 05:52:30|176729.5|176639.5|176729.4|176639.4|176729.5|176639.5|176729.4|176639.4|2
1729835560000|2024-10-25 05:52:40|176722.6|176632.6|176726.9|176636.9|176726.9|176636.9|176722.6|176632.6|2
1729835570000|2024-10-25 05:52:50|176721.6|176631.6|176706.6|176616.6|176721.6|176631.6|176706.6|176616.6|2
1729835580000|2024-10-25 05:53:00|176706.7|176616.7|176720|176630|176736.9|176646.9|176706.7|176616.7|10
1729835590000|2024-10-25 05:53:10|176719.9|176629.9|176727.4|176637.4|176730|176640|176719.9|176629.9|5
1729835600000|2024-10-25 05:53:20|176733.9|176643.9|176729.6|176639.6|176734|176644|176727|176637|12
1729835610000|2024-10-25 05:53:30|176730.1|176640.1|176730|176640|176730.1|176640.1|176730|176640|2
1729835620000|2024-10-25 05:53:40|176730.6|176640.6|176721.2|176631.2|176734.3|176644.3|176721.2|176631.2|7
1729835630000|2024-10-25 05:53:50|176724.8|176634.8|176723.5|176633.5|176724.8|176634.8|176723.5|176633.5|2
1729835640000|2024-10-25 05:54:00|176721.2|176631.2|176725.6|176635.6|176728.3|176638.3|176720.9|176630.9|6
1729835650000|2024-10-25 05:54:10|176725.3|176635.3|176721.3|176631.3|176725.3|176635.3|176719.9|176629.9|4
1729835660000|2024-10-25 05:54:20|176722.2|176632.2|176729.2|176639.2|176729.2|176639.2|176722.2|176632.2|5
1729835670000|2024-10-25 05:54:30|176729.5|176639.5|176726.7|176636.7|176729.8|176639.8|176725.6|176635.6|10
1729835680000|2024-10-25 05:54:40|176736.9|176646.9|176739.3|176649.3|176739.3|176649.3|176736.9|176646.9|5
1729835690000|2024-10-25 05:54:50|176739.2|176649.2|176741.8|176651.8|176741.8|176651.8|176739.2|176649.2|3
1729835700000|2024-10-25 05:55:00|176746|176656|176743.2|176653.2|176746|176656|176743.2|176653.2|2
1729835710000|2024-10-25 05:55:10|176743.3|176653.3|176743.2|176653.2|176743.3|176653.3|176743.2|176653.2|2
1729835720000|2024-10-25 05:55:20|176743.3|176653.3|176791.2|176701.2|176801.5|176711.5|176743.3|176653.3|9
1729835730000|2024-10-25 05:55:30|176790.7|176700.7|176790.3|176700.3|176790.7|176700.7|176790.3|176700.3|2
1729835740000|2024-10-25 05:55:40|176787.6|176697.6|176787.6|176697.6|176787.6|176697.6|176787.6|176697.6|1
1729835750000|2024-10-25 05:55:50|176791|176701|176791|176701|176791|176701|176791|176701|1
1729835770000|2024-10-25 05:56:10|176788.3|176698.3|176791.9|176701.9|176792.3|176702.3|176785.8|176695.8|5
1729835780000|2024-10-25 05:56:20|176786.8|176696.8|176801.5|176711.5|176801.5|176711.5|176786.6|176696.6|5
1729835790000|2024-10-25 05:56:30|176788.4|176698.4|176787.2|176697.2|176788.7|176698.7|176787.2|176697.2|6
1729835800000|2024-10-25 05:56:40|176787.3|176697.3|176793.7|176703.7|176793.7|176703.7|176787.3|176697.3|2
1729835810000|2024-10-25 05:56:50|176794.1|176704.1|176791.1|176701.1|176794.3|176704.3|176790|176700|6
1729835820000|2024-10-25 05:57:00|176791.5|176701.5|176791|176701|176791.5|176701.5|176791|176701|2
1729835830000|2024-10-25 05:57:10|176791.1|176701.1|176791.1|176701.1|176791.1|176701.1|176791|176701|3
1729835840000|2024-10-25 05:57:20|176790.9|176700.9|176865.2|176775.2|176865.2|176775.2|176790.9|176700.9|17
1729835850000|2024-10-25 05:57:30|176865.7|176775.7|176869.7|176779.7|176871.9|176781.9|176862|176772|9
1729835860000|2024-10-25 05:57:40|176870.5|176780.5|176870.8|176780.8|176870.8|176780.8|176870.4|176780.4|4
1729835870000|2024-10-25 05:57:50|176870.6|176780.6|176870.9|176780.9|176870.9|176780.9|176870.6|176780.6|3
1729835880000|2024-10-25 05:58:00|176870.8|176780.8|176870.8|176780.8|176870.8|176780.8|176870.7|176780.7|3
1729835890000|2024-10-25 05:58:10|176870.9|176780.9|176870.8|176780.8|176870.9|176780.9|176870.8|176780.8|2
1729835900000|2024-10-25 05:58:20|176877.1|176787.1|176875.4|176785.4|176882.1|176792.1|176875.4|176785.4|7
1729835910000|2024-10-25 05:58:30|176876.3|176786.3|176876.3|176786.3|176878.2|176788.2|176874.3|176784.3|5
1729835920000|2024-10-25 05:58:40|176879.6|176789.6|176876.2|176786.2|176880.3|176790.3|176876.2|176786.2|6
1729835930000|2024-10-25 05:58:50|176876.1|176786.1|176877.4|176787.4|176877.8|176787.8|176876.1|176786.1|5
1729835940000|2024-10-25 05:59:00|176878.2|176788.2|176874.2|176784.2|176878.2|176788.2|176874.2|176784.2|3
1729835950000|2024-10-25 05:59:10|176874.3|176784.3|176864.5|176774.5|176874.3|176784.3|176864.5|176774.5|5
1729835960000|2024-10-25 05:59:20|176865.2|176775.2|176860.8|176770.8|176867.2|176777.2|176860.8|176770.8|6
1729835970000|2024-10-25 05:59:30|176864.8|176774.8|176869|176779|176869|176779|176864.8|176774.8|3
1729835980000|2024-10-25 05:59:40|176861.2|176771.2|176859.4|176769.4|176861.2|176771.2|176856.3|176766.3|6
1729835990000|2024-10-25 05:59:50|176857.7|176767.7|176858.5|176768.5|176858.5|176768.5|176857.7|176767.7|3
1729836000000|2024-10-25 06:00:00|176855.5|176765.5|176850.5|176760.5|176862.4|176772.4|176849|176759|13
1729836010000|2024-10-25 06:00:10|176853.2|176763.2|176853.9|176763.9|176863.1|176773.1|176850.9|176760.9|8
1729836020000|2024-10-25 06:00:20|176859.3|176769.3|176858.5|176768.5|176859.3|176769.3|176856.8|176766.8|3
1729836030000|2024-10-25 06:00:30|176858.3|176768.3|176856|176766|176858.6|176768.6|176856|176766|3
1729836040000|2024-10-25 06:00:40|176855.8|176765.8|176854.3|176764.3|176856.1|176766.1|176854.3|176764.3|3
1729836050000|2024-10-25 06:00:50|176854.2|176764.2|176881.6|176791.6|176885|176795|176854.2|176764.2|12
1729836060000|2024-10-25 06:01:00|176880.6|176790.6|176881.3|176791.3|176881.7|176791.7|176879.4|176789.4|8
1729836070000|2024-10-25 06:01:10|176880.1|176790.1|176880.4|176790.4|176880.5|176790.5|176878.5|176788.5|4
1729836080000|2024-10-25 06:01:20|176880.2|176790.2|176877.8|176787.8|176881|176791|176876.3|176786.3|6
1729836090000|2024-10-25 06:01:30|176874.4|176784.4|176874.4|176784.4|176874.4|176784.4|176874.4|176784.4|1
1729836100000|2024-10-25 06:01:40|176875|176785|176865.6|176775.6|176875|176785|176860.2|176770.2|9
1729836110000|2024-10-25 06:01:50|176869.1|176779.1|176872.5|176782.5|176878.9|176788.9|176866.9|176776.9|10
1729836120000|2024-10-25 06:02:00|176870|176780|176875.7|176785.7|176875.7|176785.7|176870|176780|5
1729836130000|2024-10-25 06:02:10|176874|176784|176873|176783|176874.1|176784.1|176868.7|176778.7|7
1729836140000|2024-10-25 06:02:20|176872.8|176782.8|176871.5|176781.5|176874.5|176784.5|176871.5|176781.5|6
1729836150000|2024-10-25 06:02:30|176872.4|176782.4|176873.5|176783.5|176873.7|176783.7|176871.4|176781.4|5
1729836160000|2024-10-25 06:02:40|176874.5|176784.5|176878.8|176788.8|176878.8|176788.8|176874.5|176784.5|3
1729836170000|2024-10-25 06:02:50|176881.3|176791.3|176876|176786|176881.3|176791.3|176875.5|176785.5|6
1729836180000|2024-10-25 06:03:00|176875|176785|176875.9|176785.9|176876|176786|176874.2|176784.2|5
1729836190000|2024-10-25 06:03:10|176865|176775|176874.3|176784.3|176874.6|176784.6|176864|176774|10
1729836200000|2024-10-25 06:03:20|176879.6|176789.6|176879.7|176789.7|176880.3|176790.3|176879.6|176789.6|3
1729836210000|2024-10-25 06:03:30|176882.7|176792.7|176884.7|176794.7|176887.1|176797.1|176882.7|176792.7|4
1729836220000|2024-10-25 06:03:40|176882.4|176792.4|176886.4|176796.4|176886.4|176796.4|176876.7|176786.7|7
1729836230000|2024-10-25 06:03:50|176886.3|176796.3|176884.3|176794.3|176886.3|176796.3|176884|176794|4
1729836240000|2024-10-25 06:04:00|176884|176794|176887.2|176797.2|176887.2|176797.2|176884|176794|2
1729836250000|2024-10-25 06:04:10|176887.4|176797.4|176887.3|176797.3|176887.4|176797.4|176887.3|176797.3|2
1729836260000|2024-10-25 06:04:20|176887.7|176797.7|176894.9|176804.9|176894.9|176804.9|176887.7|176797.7|3
1729836270000|2024-10-25 06:04:30|176892.5|176802.5|176893.4|176803.4|176893.4|176803.4|176885.3|176795.3|5
1729836280000|2024-10-25 06:04:40|176897.7|176807.7|176897.8|176807.8|176897.8|176807.8|176897.7|176807.7|2
1729836290000|2024-10-25 06:04:50|176898.6|176808.6|176983.7|176893.7|176991.5|176901.5|176891.3|176801.3|13
1729836300000|2024-10-25 06:05:00|176985.9|176895.9|176984.2|176894.2|176985.9|176895.9|176970.6|176880.6|20
1729836310000|2024-10-25 06:05:10|176985.2|176895.2|176977.9|176887.9|176985.5|176895.5|176973|176883|12
1729836320000|2024-10-25 06:05:20|176976.1|176886.1|176972.3|176882.3|176976.1|176886.1|176967.8|176877.8|6
1729836330000|2024-10-25 06:05:30|176974.3|176884.3|176972.6|176882.6|176974.3|176884.3|176972.3|176882.3|4
1729836340000|2024-10-25 06:05:40|176971.1|176881.1|176967.7|176877.7|176971.1|176881.1|176967.7|176877.7|4
1729836350000|2024-10-25 06:05:50|176969.9|176879.9|176971.8|176881.8|176977.6|176887.6|176969.9|176879.9|5
1729836360000|2024-10-25 06:06:00|176964.4|176874.4|176964.8|176874.8|176968.4|176878.4|176964.4|176874.4|6
1729836370000|2024-10-25 06:06:10|176967.5|176877.5|176967.6|176877.6|176967.6|176877.6|176967.5|176877.5|4
1729836380000|2024-10-25 06:06:20|176967.5|176877.5|176966.6|176876.6|176967.5|176877.5|176960.2|176870.2|3
1729836390000|2024-10-25 06:06:30|176966.4|176876.4|176967.4|176877.4|176967.4|176877.4|176965.9|176875.9|4
1729836400000|2024-10-25 06:06:40|176967.5|176877.5|176963.4|176873.4|176967.6|176877.6|176963.4|176873.4|6
1729836410000|2024-10-25 06:06:50|176963.2|176873.2|176961.9|176871.9|176963.2|176873.2|176960.4|176870.4|4
1729836420000|2024-10-25 06:07:00|176963.6|176873.6|176966.8|176876.8|176967.4|176877.4|176961.9|176871.9|8
1729836430000|2024-10-25 06:07:10|176963.7|176873.7|176966.7|176876.7|176966.7|176876.7|176960.5|176870.5|7
1729836440000|2024-10-25 06:07:20|176962.7|176872.7|176965|176875|176972.9|176882.9|176962.2|176872.2|8
1729836450000|2024-10-25 06:07:30|176965.1|176875.1|176960.9|176870.9|176966.2|176876.2|176960.9|176870.9|4
1729836460000|2024-10-25 06:07:40|176962.4|176872.4|176961.1|176871.1|176967.6|176877.6|176961.1|176871.1|6
1729836470000|2024-10-25 06:07:50|176959.7|176869.7|176970.3|176880.3|176972.3|176882.3|176959|176869|5
1729836480000|2024-10-25 06:08:00|176970.6|176880.6|176968.2|176878.2|176980.9|176890.9|176965.2|176875.2|9
1729836490000|2024-10-25 06:08:10|176966.8|176876.8|176909.3|176819.3|176968.2|176878.2|176907.9|176817.9|8
1729836500000|2024-10-25 06:08:20|176922.7|176832.7|176940.5|176850.5|176946.8|176856.8|176922.7|176832.7|9
1729836510000|2024-10-25 06:08:30|176940.1|176850.1|176938.3|176848.3|176940.1|176850.1|176933.7|176843.7|6
1729836520000|2024-10-25 06:08:40|176938.2|176848.2|176935.3|176845.3|176938.3|176848.3|176935.2|176845.2|6
1729836530000|2024-10-25 06:08:50|176934.3|176844.3|176926.3|176836.3|176934.3|176844.3|176926.3|176836.3|3
1729836540000|2024-10-25 06:09:00|176925.7|176835.7|176923.1|176833.1|176925.7|176835.7|176923.1|176833.1|3
1729836560000|2024-10-25 06:09:20|176922.1|176832.1|176924.5|176834.5|176924.5|176834.5|176922.1|176832.1|4
1729836570000|2024-10-25 06:09:30|176924.4|176834.4|176922.5|176832.5|176925.4|176835.4|176922.5|176832.5|4
1729836580000|2024-10-25 06:09:40|176925.8|176835.8|176922.5|176832.5|176925.8|176835.8|176922.5|176832.5|2
1729836600000|2024-10-25 06:10:00|176922.6|176832.6|176932.8|176842.8|176933.5|176843.5|176922.6|176832.6|7
1729836610000|2024-10-25 06:10:10|176934.8|176844.8|176934.3|176844.3|176938|176848|176934.3|176844.3|4
1729836620000|2024-10-25 06:10:20|176939.2|176849.2|176937.6|176847.6|176939.2|176849.2|176937|176847|3
1729836630000|2024-10-25 06:10:30|176942.4|176852.4|176955.5|176865.5|176955.5|176865.5|176939.6|176849.6|11
1729836640000|2024-10-25 06:10:40|176953.9|176863.9|176954.4|176864.4|176956.1|176866.1|176953.9|176863.9|3
1729836650000|2024-10-25 06:10:50|176954.3|176864.3|176954.2|176864.2|176956.6|176866.6|176953.2|176863.2|9
1729836660000|2024-10-25 06:11:00|176952.4|176862.4|176947.4|176857.4|176952.4|176862.4|176947.4|176857.4|8
1729836670000|2024-10-25 06:11:10|176947.1|176857.1|176951.2|176861.2|176952.6|176862.6|176946.6|176856.6|4
1729836680000|2024-10-25 06:11:20|176955.3|176865.3|176957.3|176867.3|176957.8|176867.8|176952.2|176862.2|9
1729836690000|2024-10-25 06:11:30|176957|176867|176971.1|176881.1|176971.1|176881.1|176957|176867|5
1729836700000|2024-10-25 06:11:40|176971.2|176881.2|177041.8|176951.8|177045.2|176955.2|176971.1|176881.1|10
1729836710000|2024-10-25 06:11:50|177041.2|176951.2|177056.6|176966.6|177058.4|176968.4|177039.5|176949.5|10
1729836720000|2024-10-25 06:12:00|177056.9|176966.9|177059.9|176969.9|177062.5|176972.5|177056.9|176966.9|3
1729836730000|2024-10-25 06:12:10|177060.3|176970.3|177060.3|176970.3|177060.3|176970.3|177060.3|176970.3|1
1729836740000|2024-10-25 06:12:20|177060.4|176970.4|177046.2|176956.2|177060.4|176970.4|177042.7|176952.7|7
1729836750000|2024-10-25 06:12:30|177042.3|176952.3|177045.1|176955.1|177050|176960|177040.9|176950.9|10
1729836760000|2024-10-25 06:12:40|177045.8|176955.8|177040.9|176950.9|177046.1|176956.1|177040.9|176950.9|3
1729836770000|2024-10-25 06:12:50|177040.3|176950.3|177040.3|176950.3|177040.4|176950.4|177040.3|176950.3|3
1729836780000|2024-10-25 06:13:00|177039.1|176949.1|177038.7|176948.7|177040.6|176950.6|177035.6|176945.6|10
1729836790000|2024-10-25 06:13:10|177039.6|176949.6|177037.9|176947.9|177043.9|176953.9|177037.9|176947.9|5
1729836800000|2024-10-25 06:13:20|177037.3|176947.3|177037.9|176947.9|177049.7|176959.7|177037.3|176947.3|8
1729836810000|2024-10-25 06:13:30|177037.8|176947.8|177040.6|176950.6|177040.6|176950.6|177037.8|176947.8|7
1729836820000|2024-10-25 06:13:40|177040.3|176950.3|177037|176947|177040.3|176950.3|177033.8|176943.8|5
1729836830000|2024-10-25 06:13:50|177034.3|176944.3|177038.5|176948.5|177038.5|176948.5|177034.3|176944.3|3
1729836840000|2024-10-25 06:14:00|177038.2|176948.2|177040.8|176950.8|177044.1|176954.1|177038.2|176948.2|5
1729836850000|2024-10-25 06:14:10|177038.6|176948.6|177031.4|176941.4|177038.6|176948.6|177031.4|176941.4|5
1729836860000|2024-10-25 06:14:20|177029.2|176939.2|177029.2|176939.2|177029.2|176939.2|177029.2|176939.2|1
1729836870000|2024-10-25 06:14:30|177029.3|176939.3|177029.2|176939.2|177029.3|176939.3|177029.2|176939.2|2
1729836880000|2024-10-25 06:14:40|177026.7|176936.7|177027.1|176937.1|177027.5|176937.5|177026.7|176936.7|5
1729836890000|2024-10-25 06:14:50|177027|176937|177028.8|176938.8|177028.8|176938.8|177027|176937|2
1729836900000|2024-10-25 06:15:00|177021.3|176931.3|177030.9|176940.9|177034.6|176944.6|177021.3|176931.3|7
1729836910000|2024-10-25 06:15:10|177033.3|176943.3|177047.7|176957.7|177050.6|176960.6|177030.1|176940.1|14
1729836920000|2024-10-25 06:15:20|177047.9|176957.9|177042.4|176952.4|177047.9|176957.9|177035.2|176945.2|8
1729836930000|2024-10-25 06:15:30|177039.4|176949.4|177034.7|176944.7|177039.6|176949.6|177034.3|176944.3|6
1729836940000|2024-10-25 06:15:40|177036.3|176946.3|177040.9|176950.9|177042.3|176952.3|177036.3|176946.3|4
1729836950000|2024-10-25 06:15:50|177041.2|176951.2|177031.4|176941.4|177041.2|176951.2|177031.4|176941.4|5
1729836960000|2024-10-25 06:16:00|177036.9|176946.9|177037.7|176947.7|177037.7|176947.7|177034.9|176944.9|5
1729836970000|2024-10-25 06:16:10|177035.7|176945.7|177033.4|176943.4|177038.5|176948.5|177033.4|176943.4|5
1729836980000|2024-10-25 06:16:20|177035.4|176945.4|177040.1|176950.1|177048.4|176958.4|177035.4|176945.4|8
1729836990000|2024-10-25 06:16:30|177041|176951|177040|176950|177041|176951|177040|176950|3
1729837000000|2024-10-25 06:16:40|177043.4|176953.4|177042.3|176952.3|177043.4|176953.4|177035|176945|8
1729837010000|2024-10-25 06:16:50|177044.5|176954.5|177036.2|176946.2|177044.6|176954.6|177036.2|176946.2|6
1729837020000|2024-10-25 06:17:00|177036.9|176946.9|177062.2|176932.2|177065.1|176953.3|177036.9|176932.2|5
1729837030000|2024-10-25 06:17:10|177063.1|176933.1|177040.8|176950.8|177065.6|176950.8|177033.8|176925.7|10
1729837040000|2024-10-25 06:17:20|177046.8|176956.8|177037.5|176947.5|177046.8|176956.8|177035.6|176945.6|6
1729837050000|2024-10-25 06:17:30|177037.6|176947.6|177037.4|176947.4|177040|176950|177037.4|176947.4|5
1729837060000|2024-10-25 06:17:40|177037.5|176947.5|177042.1|176952.1|177045|176955|177037.5|176947.5|6
1729837070000|2024-10-25 06:17:50|177043.5|176953.5|177042.3|176952.3|177043.5|176953.5|177042.3|176952.3|3
1729837080000|2024-10-25 06:18:00|177040|176950|177037.8|176947.8|177040|176950|177035.8|176945.8|6
1729837090000|2024-10-25 06:18:10|177037.4|176947.4|177050.8|176960.8|177053.2|176963.2|177037.4|176947.4|6
1729837100000|2024-10-25 06:18:20|177050|176960|177051.5|176961.5|177059|176969|177049.9|176959.9|8
1729837110000|2024-10-25 06:18:30|177049.9|176959.9|177052.2|176962.2|177052.2|176962.2|177049.5|176959.5|5
1729837120000|2024-10-25 06:18:40|177048|176958|177047.9|176957.9|177048|176958|177047.9|176957.9|2
1729837130000|2024-10-25 06:18:50|177047.4|176957.4|177050.6|176960.6|177050.6|176960.6|177047.4|176957.4|3
1729837140000|2024-10-25 06:19:00|177050.3|176960.3|177037.4|176947.4|177050.3|176960.3|177035.1|176945.1|11
1729837150000|2024-10-25 06:19:10|177057.3|176927.3|177057|176927|177057.3|176927.3|177057|176927|2
1729837160000|2024-10-25 06:19:20|177057.6|176927.6|177063.6|176933.6|177063.6|176933.6|177057.6|176927.6|4
1729837170000|2024-10-25 06:19:30|177063|176933|177067.2|176937.2|177067.9|176937.9|177063|176933|5
1729837180000|2024-10-25 06:19:40|177061.7|176931.7|177041.2|176951.2|177061.7|176951.2|177041.2|176931.4|3
1729837190000|2024-10-25 06:19:50|177041.3|176951.3|177044.2|176954.2|177044.2|176954.2|177041.2|176951.2|3
1729837200000|2024-10-25 06:20:00|177046.8|176956.8|177038.7|176948.7|177055.4|176965.4|177038.7|176948.7|6
1729837210000|2024-10-25 06:20:10|177038.8|176948.8|177058.9|176928.9|177058.9|176948.8|177035.1|176928.4|6
1729837220000|2024-10-25 06:20:20|177040.6|176910.6|177030.2|176940.2|177040.6|176940.2|177024.7|176910.6|8
1729837230000|2024-10-25 06:20:30|177030.5|176940.5|177030|176940|177031.7|176941.7|177027.7|176937.7|7
1729837240000|2024-10-25 06:20:40|177032|176942|177036.7|176946.7|177036.7|176946.7|177031.7|176941.7|5
1729837250000|2024-10-25 06:20:50|177036.6|176946.6|177043.1|176953.1|177047.3|176957.3|177027.7|176937.7|8
1729837260000|2024-10-25 06:21:00|177041.3|176951.3|177042.1|176952.1|177043.1|176953.1|177041.3|176951.3|4
1729837270000|2024-10-25 06:21:10|177042.5|176952.5|177042|176952|177044.5|176954.5|177042|176952|5
1729837280000|2024-10-25 06:21:20|177041.9|176951.9|177042.6|176952.6|177043.9|176953.9|177040.7|176950.7|7
1729837290000|2024-10-25 06:21:30|177042.5|176952.5|177041.3|176951.3|177043|176953|177038.3|176948.3|4
1729837300000|2024-10-25 06:21:40|177041.8|176951.8|177037.8|176947.8|177041.8|176951.8|177037.8|176947.8|5
1729837310000|2024-10-25 06:21:50|177040.1|176950.1|177040.2|176950.2|177040.2|176950.2|177040.1|176950.1|2
1729837320000|2024-10-25 06:22:00|177040|176950|177041.9|176951.9|177041.9|176951.9|177040|176950|3
1729837330000|2024-10-25 06:22:10|177039.8|176949.8|177042.4|176952.4|177042.4|176952.4|177039.8|176949.8|3
1729837340000|2024-10-25 06:22:20|177042.8|176952.8|177042.2|176952.2|177042.8|176952.8|177042.2|176952.2|2
1729837350000|2024-10-25 06:22:30|177037.2|176947.2|177043.3|176953.3|177043.5|176953.5|177037.2|176947.2|6
1729837360000|2024-10-25 06:22:40|177042.2|176952.2|177034.7|176944.7|177043|176953|177034.7|176944.7|8
1729837370000|2024-10-25 06:22:50|177037|176947|177040.7|176950.7|177040.7|176950.7|177036.4|176946.4|11
1729837380000|2024-10-25 06:23:00|177039.2|176949.2|177039.6|176949.6|177039.6|176949.6|177035.8|176945.8|7
1729837390000|2024-10-25 06:23:10|177038.3|176948.3|177039.8|176949.8|177039.9|176949.9|177038.3|176948.3|3
1729837400000|2024-10-25 06:23:20|177037.1|176947.1|177037.1|176947.1|177037.9|176947.9|177037.1|176947.1|3
1729837410000|2024-10-25 06:23:30|177036.9|176946.9|177046.6|176956.6|177053.5|176963.5|177036.9|176946.9|7
1729837420000|2024-10-25 06:23:40|177046.4|176956.4|177049|176959|177053.1|176963.1|177046.4|176956.4|10
1729837430000|2024-10-25 06:23:50|177046|176956|177139.3|177049.3|177139.3|177049.3|177046|176956|11
1729837440000|2024-10-25 06:24:00|177140.8|177050.8|177200.9|177110.9|177200.9|177110.9|177140.8|177050.8|8
1729837450000|2024-10-25 06:24:10|177199.7|177109.7|177191.8|177101.8|177201|177111|177191.8|177101.8|14
1729837460000|2024-10-25 06:24:20|177190.3|177100.3|177188.3|177098.3|177195.8|177105.8|177187.2|177097.2|15
1729837470000|2024-10-25 06:24:30|177187.2|177097.2|177188.9|177098.9|177190.9|177100.9|177187.2|177097.2|5
1729837480000|2024-10-25 06:24:40|177189.3|177099.3|177186.5|177096.5|177189.7|177099.7|177186.5|177096.5|5
1729837490000|2024-10-25 06:24:50|177184.8|177094.8|177179|177089|177184.8|177094.8|177178.5|177088.5|6
1729837500000|2024-10-25 06:25:00|177179.1|177089.1|177190.9|177100.9|177190.9|177100.9|177170.5|177080.5|8
1729837510000|2024-10-25 06:25:10|177191.2|177101.2|177181.6|177091.6|177191.2|177101.2|177181.6|177091.6|7
1729837520000|2024-10-25 06:25:20|177180.8|177090.8|177169.9|177079.9|177180.8|177090.8|177163.9|177073.9|10
1729837530000|2024-10-25 06:25:30|177170.1|177080.1|177175.3|177085.3|177175.3|177085.3|177169.9|177079.9|7
1729837540000|2024-10-25 06:25:40|177174.8|177084.8|177171.5|177081.5|177174.8|177084.8|177169.8|177079.8|5
1729837550000|2024-10-25 06:25:50|177171.6|177081.6|177171.4|177081.4|177171.8|177081.8|177171.4|177081.4|3
1729837560000|2024-10-25 06:26:00|177171.5|177081.5|177169.4|177079.4|177174.7|177084.7|177167.5|177077.5|5
1729837570000|2024-10-25 06:26:10|177169.3|177079.3|177168.4|177078.4|177172.3|177082.3|177162.5|177072.5|9
1729837580000|2024-10-25 06:26:20|177168.9|177078.9|177169.3|177079.3|177169.3|177079.3|177168.9|177078.9|3
1729837600000|2024-10-25 06:26:40|177162.8|177072.8|177164.4|177074.4|177174.4|177084.4|177162.1|177072.1|5
1729837610000|2024-10-25 06:26:50|177172.4|177082.4|177172.1|177082.1|177172.4|177082.4|177171.8|177081.8|3
1729837620000|2024-10-25 06:27:00|177175.8|177085.8|177170.7|177080.7|177176.6|177086.6|177161.2|177071.2|10
1729837630000|2024-10-25 06:27:10|177168.4|177078.4|177166.4|177076.4|177169.6|177079.6|177164.9|177074.9|7
1729837640000|2024-10-25 06:27:20|177168.2|177078.2|177166.8|177076.8|177168.2|177078.2|177166.8|177076.8|3
1729837650000|2024-10-25 06:27:30|177161.8|177071.8|177158.3|177068.3|177161.8|177071.8|177157.5|177067.5|4
1729837660000|2024-10-25 06:27:40|177161.3|177071.3|177163.6|177073.6|177167.9|177077.9|177161.3|177071.3|6
1729837670000|2024-10-25 06:27:50|177163.5|177073.5|177159.1|177069.1|177163.5|177073.5|177159.1|177069.1|4
1729837680000|2024-10-25 06:28:00|177159.4|177069.4|177151.6|177061.6|177159.4|177069.4|177151.6|177061.6|5
1729837690000|2024-10-25 06:28:10|177149.6|177059.6|177138.3|177048.3|177161.6|177071.6|177136.1|177046.1|10
1729837700000|2024-10-25 06:28:20|177134.6|177044.6|177130.1|177040.1|177134.6|177044.6|177127.9|177037.9|7
1729837710000|2024-10-25 06:28:30|177128.9|177038.9|177123.4|177033.4|177128.9|177038.9|177112.8|177022.8|9
1729837720000|2024-10-25 06:28:40|177121.8|177031.8|177118.6|177028.6|177121.8|177031.8|177118.6|177028.6|4
1729837730000|2024-10-25 06:28:50|177111|177021|177115.1|177025.1|177115.1|177025.1|177110.2|177020.2|5
1729837740000|2024-10-25 06:29:00|177115.2|177025.2|177112.7|177022.7|177115.2|177025.2|177110.3|177020.3|7
1729837750000|2024-10-25 06:29:10|177112.1|177022.1|177120.5|177030.5|177124.1|177034.1|177112.1|177022.1|7
1729837760000|2024-10-25 06:29:20|177117.3|177027.3|177111.9|177021.9|177118.2|177028.2|177111.8|177021.8|7
1729837770000|2024-10-25 06:29:30|177111.7|177021.7|177094.7|177004.7|177111.7|177021.7|177093.1|177003.1|12
1729837780000|2024-10-25 06:29:40|177094.5|177004.5|177090.4|177000.4|177094.5|177004.5|177090.4|177000.4|2
1729837790000|2024-10-25 06:29:50|177083.5|176993.5|177079.8|176989.8|177083.5|176993.5|177078.6|176988.6|4
1729837800000|2024-10-25 06:30:00|177076.8|176986.8|177112|177022|177116.9|177026.9|177076.8|176986.8|8
1729837810000|2024-10-25 06:30:10|177110.8|177020.8|177103.6|177013.6|177110.8|177020.8|177099|177009|10
1729837820000|2024-10-25 06:30:20|177104.3|177014.3|177098.2|177008.2|177104.3|177014.3|177098|177008|4
1729837830000|2024-10-25 06:30:30|177100.5|177010.5|177101.8|177011.8|177103.1|177013.1|177100.5|177010.5|4
1729837840000|2024-10-25 06:30:40|177104.3|177014.3|177101.9|177011.9|177107.8|177017.8|177101.9|177011.9|6
1729837850000|2024-10-25 06:30:50|177101.7|177011.7|177095|177005|177102|177012|177095|177005|6
1729837860000|2024-10-25 06:31:00|177095.7|177005.7|177098.9|177008.9|177131.7|177041.7|177095.7|177005.7|12
1729837870000|2024-10-25 06:31:10|177097.5|177007.5|177094.9|177004.9|177097.5|177007.5|177094.9|177004.9|6
1729837880000|2024-10-25 06:31:20|177093.4|177003.4|177094.4|177004.4|177094.4|177004.4|177093.4|177003.4|2
1729837890000|2024-10-25 06:31:30|177093.8|177003.8|177093.8|177003.8|177093.8|177003.8|177093.6|177003.6|3
1729837900000|2024-10-25 06:31:40|177094.8|177004.8|177094.8|177004.8|177094.9|177004.9|177094.7|177004.7|4
1729837910000|2024-10-25 06:31:50|177094.9|177004.9|177095|177005|177095|177005|177094.8|177004.8|3
1729837920000|2024-10-25 06:32:00|177095.3|177005.3|177088|176998|177095.6|177005.6|177088|176998|8
1729837930000|2024-10-25 06:32:10|177087.9|176997.9|177087.9|176997.9|177088|176998|177087.9|176997.9|3
1729837940000|2024-10-25 06:32:20|177087.7|176997.7|177087.9|176997.9|177087.9|176997.9|177087.7|176997.7|2
1729837950000|2024-10-25 06:32:30|177088.3|176998.3|177088.3|176998.3|177088.3|176998.3|177088.3|176998.3|1
1729837960000|2024-10-25 06:32:40|177095.1|177005.1|177097.8|177007.8|177098.7|177008.7|177090.7|177000.7|9
1729837970000|2024-10-25 06:32:50|177098.1|177008.1|177098.1|177008.1|177098.1|177008.1|177098.1|177008.1|1
1729837980000|2024-10-25 06:33:00|177095.7|177005.7|177093.4|177003.4|177095.7|177005.7|177090.3|177000.3|5
1729837990000|2024-10-25 06:33:10|177093.3|177003.3|177031.3|176941.3|177094.6|177004.6|177010.2|176920.2|8
1729838000000|2024-10-25 06:33:20|176966.6|176876.6|176956.6|176866.6|176966.6|176876.6|176950.3|176860.3|9
1729838010000|2024-10-25 06:33:30|176956.7|176866.7|176964.9|176874.9|176966.7|176876.7|176956.7|176866.7|10
1729838020000|2024-10-25 06:33:40|176966.9|176876.9|176965.3|176875.3|176968.6|176878.6|176965.3|176875.3|9
1729838030000|2024-10-25 06:33:50|176963.4|176873.4|176964.2|176874.2|176964.3|176874.3|176963.4|176873.4|3
1729838040000|2024-10-25 06:34:00|176964.5|176874.5|176966.2|176876.2|176966.2|176876.2|176964.3|176874.3|5
1729838050000|2024-10-25 06:34:10|176965|176875|176965.3|176875.3|176965.4|176875.4|176957.8|176867.8|8
1729838060000|2024-10-25 06:34:20|176964.6|176874.6|176962.8|176872.8|176964.6|176874.6|176962.8|176872.8|2
1729838070000|2024-10-25 06:34:30|176960.9|176870.9|176910.1|176820.1|176960.9|176870.9|176907.8|176817.8|11
1729838080000|2024-10-25 06:34:40|176893.7|176803.7|176920.5|176830.5|176924|176834|176893.7|176803.7|17
1729838090000|2024-10-25 06:34:50|176923.6|176833.6|176922.4|176832.4|176926.6|176836.6|176921.6|176831.6|9
1729838100000|2024-10-25 06:35:00|176923.4|176833.4|176926.4|176836.4|176927.6|176837.6|176923.1|176833.1|6
1729838110000|2024-10-25 06:35:10|176928|176838|176934.2|176844.2|176938.3|176848.3|176928|176838|16
1729838120000|2024-10-25 06:35:20|176934.1|176844.1|176934.2|176844.2|176934.2|176844.2|176934|176844|3
1729838130000|2024-10-25 06:35:30|176934.6|176844.6|176950|176860|176952.1|176862.1|176934.6|176844.6|5
1729838140000|2024-10-25 06:35:40|176953.1|176863.1|176955.1|176865.1|176955.8|176865.8|176953.1|176863.1|6
1729838150000|2024-10-25 06:35:50|176956.6|176866.6|176953.2|176863.2|176957.9|176867.9|176953.2|176863.2|3
1729838160000|2024-10-25 06:36:00|176955.2|176865.2|176956.9|176866.9|176956.9|176866.9|176947.6|176857.6|8
1729838170000|2024-10-25 06:36:10|176957.4|176867.4|176955.7|176865.7|176957.4|176867.4|176949.7|176859.7|5
1729838180000|2024-10-25 06:36:20|176955.4|176865.4|176957.2|176867.2|176957.2|176867.2|176955.4|176865.4|3
1729838190000|2024-10-25 06:36:30|176958.7|176868.7|176953.7|176863.7|176958.7|176868.7|176949.8|176859.8|9
1729838200000|2024-10-25 06:36:40|176955|176865|176960|176870|176960.5|176870.5|176954.4|176864.4|6
1729838210000|2024-10-25 06:36:50|176957.8|176867.8|176966.9|176876.9|176966.9|176876.9|176956.3|176866.3|9
1729838220000|2024-10-25 06:37:00|176964.2|176874.2|176954.4|176864.4|176964.5|176874.5|176954.4|176864.4|9
1729838230000|2024-10-25 06:37:10|176954.1|176864.1|176979.3|176889.3|176979.3|176889.3|176954.1|176864.1|10
1729838240000|2024-10-25 06:37:20|176977.8|176887.8|176979.6|176889.6|176980.6|176890.6|176977.8|176887.8|6
1729838250000|2024-10-25 06:37:30|176977.9|176887.9|176973.1|176883.1|176981.5|176891.5|176971.7|176881.7|14
1729838260000|2024-10-25 06:37:40|176980.3|176890.3|177002.4|176912.4|177002.4|176912.4|176977.4|176887.4|8
1729838270000|2024-10-25 06:37:50|176997.6|176907.6|176991.4|176901.4|176997.6|176907.6|176989.6|176899.6|6
1729838280000|2024-10-25 06:38:00|176982.4|176892.4|176982.4|176892.4|176982.4|176892.4|176982.4|176892.4|1
1729838290000|2024-10-25 06:38:10|176980.2|176890.2|176980.8|176890.8|176981.7|176891.7|176980.2|176890.2|4
1729838300000|2024-10-25 06:38:20|176982.2|176892.2|176979.8|176889.8|176982.5|176892.5|176972.5|176882.5|9
1729838310000|2024-10-25 06:38:30|176980.1|176890.1|176980.2|176890.2|176980.3|176890.3|176979.6|176889.6|4
1729838320000|2024-10-25 06:38:40|176970.7|176880.7|176967.8|176877.8|176970.7|176880.7|176967.8|176877.8|4
1729838330000|2024-10-25 06:38:50|176962.1|176872.1|176959.4|176869.4|176965.2|176875.2|176958.5|176868.5|10
1729838340000|2024-10-25 06:39:00|176960.6|176870.6|176964|176874|176964.5|176874.5|176960.6|176870.6|4
1729838350000|2024-10-25 06:39:10|176966.2|176876.2|176966.6|176876.6|176966.6|176876.6|176965.2|176875.2|5
1729838360000|2024-10-25 06:39:20|176968.1|176878.1|176966.4|176876.4|176975.4|176885.4|176964.4|176874.4|10
1729838370000|2024-10-25 06:39:30|176966|176876|176962.8|176872.8|176966|176876|176961.6|176871.6|7
1729838380000|2024-10-25 06:39:40|176958.3|176868.3|176964.8|176874.8|176964.8|176874.8|176957.7|176867.7|4
1729838390000|2024-10-25 06:39:50|176963.6|176873.6|176963.6|176873.6|176963.6|176873.6|176963.6|176873.6|1
1729838400000|2024-10-25 06:40:00|176963.7|176873.7|176963.6|176873.6|176963.7|176873.7|176963.6|176873.6|2
1729838410000|2024-10-25 06:40:10|176963.8|176873.8|176963.4|176873.4|176965.8|176875.8|176963.3|176873.3|6
1729838420000|2024-10-25 06:40:20|176962.8|176872.8|176967.2|176877.2|176967.7|176877.7|176962.8|176872.8|6
1729838430000|2024-10-25 06:40:30|176966.8|176876.8|176960.9|176870.9|176966.8|176876.8|176960.9|176870.9|6
1729838440000|2024-10-25 06:40:40|176959.1|176869.1|176945|176855|176959.1|176869.1|176942.8|176852.8|11
1729838450000|2024-10-25 06:40:50|176945.3|176855.3|176942.5|176852.5|176956.5|176866.5|176941.6|176851.6|9
1729838460000|2024-10-25 06:41:00|176947.8|176857.8|176952|176862|176952|176862|176947.8|176857.8|6
1729838470000|2024-10-25 06:41:10|176951.1|176861.1|176948.8|176858.8|176960.9|176870.9|176945.8|176855.8|11
1729838480000|2024-10-25 06:41:20|176950.9|176860.9|176917.7|176827.7|176953.1|176863.1|176894.1|176804.1|20
1729838490000|2024-10-25 06:41:30|176921.4|176831.4|176926.4|176836.4|176926.4|176836.4|176915.5|176825.5|13
1729838500000|2024-10-25 06:41:40|176926.1|176836.1|176912.6|176822.6|176926.1|176836.1|176911|176821|15
1729838510000|2024-10-25 06:41:50|176910.9|176820.9|176915|176825|176915.3|176825.3|176909.1|176819.1|11
1729838520000|2024-10-25 06:42:00|176914.9|176824.9|176914.3|176824.3|176914.9|176824.9|176914.3|176824.3|2
1729838530000|2024-10-25 06:42:10|176914.6|176824.6|176917|176827|176917|176827|176914.4|176824.4|4
1729838540000|2024-10-25 06:42:20|176918|176828|176911.6|176821.6|176924.9|176834.9|176908.9|176818.9|15
1729838550000|2024-10-25 06:42:30|176911|176821|176908.5|176818.5|176911|176821|176905.4|176815.4|7
1729838560000|2024-10-25 06:42:40|176906.3|176816.3|176888.3|176798.3|176906.3|176816.3|176884.4|176794.4|11
1729838570000|2024-10-25 06:42:50|176884.7|176794.7|176872.3|176782.3|176888|176798|176867.4|176777.4|20
1729838580000|2024-10-25 06:43:00|176875.2|176785.2|176879.5|176789.5|176879.5|176789.5|176872.9|176782.9|7
1729838590000|2024-10-25 06:43:10|176875|176785|176872|176782|176876.5|176786.5|176869.6|176779.6|8
1729838600000|2024-10-25 06:43:20|176871.7|176781.7|176891.3|176801.3|176903.6|176813.6|176871.7|176781.7|14
1729838610000|2024-10-25 06:43:30|176890.9|176800.9|176892.1|176802.1|176892.1|176802.1|176890.9|176800.9|3
1729838620000|2024-10-25 06:43:40|176886.5|176796.5|176878.6|176788.6|176886.5|176796.5|176878.6|176788.6|9
1729838630000|2024-10-25 06:43:50|176881.8|176791.8|176848.5|176758.5|176882.4|176792.4|176846.7|176756.7|22
1729838640000|2024-10-25 06:44:00|176843.8|176753.8|176848.5|176758.5|176849.6|176759.6|176831.8|176741.8|15
1729838650000|2024-10-25 06:44:10|176846|176756|176841.9|176751.9|176847.4|176757.4|176837.3|176747.3|12
1729838660000|2024-10-25 06:44:20|176843.8|176753.8|176850.7|176760.7|176852.6|176762.6|176843.8|176753.8|9
1729838670000|2024-10-25 06:44:30|176850.8|176760.8|176849.3|176759.3|176851|176761|176849.3|176759.3|5
1729838680000|2024-10-25 06:44:40|176849.4|176759.4|176843.9|176753.9|176849.4|176759.4|176836.5|176746.5|12
1729838690000|2024-10-25 06:44:50|176842.6|176752.6|176842.8|176752.8|176844.1|176754.1|176841.6|176751.6|5
1729838700000|2024-10-25 06:45:00|176843.8|176753.8|176837|176747|176848.8|176758.8|176837|176747|11
1729838710000|2024-10-25 06:45:10|176836.1|176746.1|176818.6|176728.6|176836.1|176746.1|176816.8|176726.8|12
1729838720000|2024-10-25 06:45:20|176816.8|176726.8|176805.5|176715.5|176818.7|176728.7|176805.5|176715.5|13
1729838730000|2024-10-25 06:45:30|176803|176713|176803.8|176713.8|176810.7|176720.7|176799.9|176709.9|13
1729838740000|2024-10-25 06:45:40|176803.4|176713.4|176802.9|176712.9|176803.4|176713.4|176802.9|176712.9|2
1729838750000|2024-10-25 06:45:50|176803.1|176713.1|176802.7|176712.7|176806.5|176716.5|176799.3|176709.3|12
1729838760000|2024-10-25 06:46:00|176801|176711|176800.4|176710.4|176801.4|176711.4|176800.4|176710.4|3
1729838770000|2024-10-25 06:46:10|176799.3|176709.3|176802.9|176712.9|176806.4|176716.4|176799.3|176709.3|11
1729838780000|2024-10-25 06:46:20|176801|176711|176841.9|176751.9|176854.2|176764.2|176800.9|176710.9|10
1729838790000|2024-10-25 06:46:30|176840.1|176750.1|176842.2|176752.2|176844.1|176754.1|176837.4|176747.4|8
1729838800000|2024-10-25 06:46:40|176840|176750|176841.8|176751.8|176844.1|176754.1|176839.1|176749.1|9
1729838810000|2024-10-25 06:46:50|176842.6|176752.6|176841.4|176751.4|176846.5|176756.5|176841.4|176751.4|6
1729838820000|2024-10-25 06:47:00|176841.3|176751.3|176880.5|176790.5|176880.5|176790.5|176841.3|176751.3|11
1729838830000|2024-10-25 06:47:10|176889.6|176799.6|176888.8|176798.8|176889.6|176799.6|176888.1|176798.1|4
1729838840000|2024-10-25 06:47:20|176888.1|176798.1|176886.4|176796.4|176888.1|176798.1|176886.4|176796.4|3
1729838850000|2024-10-25 06:47:30|176886.3|176796.3|176890.7|176800.7|176890.7|176800.7|176886.3|176796.3|4
1729838860000|2024-10-25 06:47:40|176892.7|176802.7|176888.9|176798.9|176895.3|176805.3|176888.9|176798.9|6
1729838870000|2024-10-25 06:47:50|176889.2|176799.2|176890.2|176800.2|176890.2|176800.2|176887.2|176797.2|3
1729838880000|2024-10-25 06:48:00|176886.5|176796.5|176883|176793|176886.5|176796.5|176883|176793|4
1729838890000|2024-10-25 06:48:10|176882.8|176792.8|176890.2|176800.2|176890.2|176800.2|176882.8|176792.8|7
1729838900000|2024-10-25 06:48:20|176887.6|176797.6|176887.5|176797.5|176889|176799|176887.5|176797.5|3
1729838910000|2024-10-25 06:48:30|176887.3|176797.3|176909.2|176819.2|176912.4|176822.4|176887.3|176797.3|5
1729838920000|2024-10-25 06:48:40|176909.3|176819.3|176909.3|176819.3|176909.3|176819.3|176909.3|176819.3|1
1729838930000|2024-10-25 06:48:50|176909.4|176819.4|176909.3|176819.3|176909.4|176819.4|176909.3|176819.3|2
1729838940000|2024-10-25 06:49:00|176907.6|176817.6|176905.1|176815.1|176907.6|176817.6|176904.5|176814.5|4
1729838950000|2024-10-25 06:49:10|176905.9|176815.9|176907.7|176817.7|176909.8|176819.8|176905.9|176815.9|5
1729838960000|2024-10-25 06:49:20|176907.5|176817.5|176920.2|176830.2|176931.7|176841.7|176907.5|176817.5|7
1729838970000|2024-10-25 06:49:30|176921.4|176831.4|176918|176828|176921.4|176831.4|176918|176828|3
1729838980000|2024-10-25 06:49:40|176917.2|176827.2|176908.7|176818.7|176917.2|176827.2|176904.7|176814.7|7
1729838990000|2024-10-25 06:49:50|176908.1|176818.1|176904.4|176814.4|176908.7|176818.7|176904.4|176814.4|4
1729839000000|2024-10-25 06:50:00|176906.8|176816.8|176891.9|176801.9|176906.8|176816.8|176891.9|176801.9|7
1729839010000|2024-10-25 06:50:10|176891.6|176801.6|176888.5|176798.5|176891.6|176801.6|176888.5|176798.5|3
1729839020000|2024-10-25 06:50:20|176888.7|176798.7|176887.2|176797.2|176888.7|176798.7|176887.2|176797.2|5
1729839030000|2024-10-25 06:50:30|176882.2|176792.2|176885.6|176795.6|176885.6|176795.6|176882.2|176792.2|6
1729839040000|2024-10-25 06:50:40|176886.7|176796.7|176882.5|176792.5|176886.7|176796.7|176882.5|176792.5|3
1729839050000|2024-10-25 06:50:50|176882.7|176792.7|176883.7|176793.7|176883.7|176793.7|176882.7|176792.7|2
1729839060000|2024-10-25 06:51:00|176882.4|176792.4|176858.3|176768.3|176882.4|176792.4|176858.3|176768.3|7
1729839070000|2024-10-25 06:51:10|176857.3|176767.3|176858.7|176768.7|176858.7|176768.7|176856.5|176766.5|3
1729839080000|2024-10-25 06:51:20|176861.6|176771.6|176861.3|176771.3|176861.6|176771.6|176861|176771|4
1729839090000|2024-10-25 06:51:30|176854.7|176764.7|176855.7|176765.7|176855.7|176765.7|176848.6|176758.6|7
1729839100000|2024-10-25 06:51:40|176852.7|176762.7|176853.9|176763.9|176855.9|176765.9|176852.3|176762.3|5
1729839110000|2024-10-25 06:51:50|176856.1|176766.1|176856|176766|176857.3|176767.3|176852|176762|6
1729839120000|2024-10-25 06:52:00|176855.7|176765.7|176854.3|176764.3|176857.1|176767.1|176850.8|176760.8|8
1729839130000|2024-10-25 06:52:10|176855|176765|176855.7|176765.7|176855.8|176765.8|176854.7|176764.7|5
1729839140000|2024-10-25 06:52:20|176858.4|176768.4|176859|176769|176862.2|176772.2|176858.4|176768.4|7
1729839150000|2024-10-25 06:52:30|176859.3|176769.3|176861|176771|176864.2|176774.2|176858.7|176768.7|10
1729839160000|2024-10-25 06:52:40|176857.8|176767.8|176853.4|176763.4|176857.8|176767.8|176851.7|176761.7|4
1729839170000|2024-10-25 06:52:50|176851.3|176761.3|176843.6|176753.6|176851.3|176761.3|176843.6|176753.6|5
1729839180000|2024-10-25 06:53:00|176843.5|176753.5|176844.4|176754.4|176844.4|176754.4|176843.5|176753.5|2
1729839190000|2024-10-25 06:53:10|176844.5|176754.5|176844.5|176754.5|176844.5|176754.5|176844.5|176754.5|1
1729839200000|2024-10-25 06:53:20|176849|176759|176810.2|176720.2|176849|176759|176810.2|176720.2|11
1729839210000|2024-10-25 06:53:30|176808.3|176718.3|176813.9|176723.9|176814.5|176724.5|176808.3|176718.3|13
1729839220000|2024-10-25 06:53:40|176814.8|176724.8|176824.8|176734.8|176824.8|176734.8|176785.7|176695.7|9
1729839230000|2024-10-25 06:53:50|176821.8|176731.8|176820.7|176730.7|176830.2|176740.2|176813.2|176723.2|16
1729839240000|2024-10-25 06:54:00|176818.4|176728.4|176816.7|176726.7|176818.4|176728.4|176811.3|176721.3|7
1729839250000|2024-10-25 06:54:10|176816.9|176726.9|176820.8|176730.8|176825.6|176735.6|176816.8|176726.8|5
1729839260000|2024-10-25 06:54:20|176820.7|176730.7|176821.6|176731.6|176823.8|176733.8|176815.1|176725.1|7
1729839270000|2024-10-25 06:54:30|176818.7|176728.7|176816.5|176726.5|176818.7|176728.7|176816.5|176726.5|4
1729839280000|2024-10-25 06:54:40|176822.7|176732.7|176820.9|176730.9|176835.5|176745.5|176816.3|176726.3|13
1729839290000|2024-10-25 06:54:50|176824.6|176734.6|176824.6|176734.6|176824.6|176734.6|176823.7|176733.7|4
1729839300000|2024-10-25 06:55:00|176825.8|176735.8|176837.8|176747.8|176839.6|176749.6|176825.8|176735.8|15
1729839310000|2024-10-25 06:55:10|176838|176748|176850.5|176760.5|176850.5|176760.5|176837.3|176747.3|7
1729839320000|2024-10-25 06:55:20|176850.7|176760.7|176850.2|176760.2|176863.6|176773.6|176850.2|176760.2|10
1729839330000|2024-10-25 06:55:30|176849.2|176759.2|176846|176756|176849.2|176759.2|176844.9|176754.9|6
1729839340000|2024-10-25 06:55:40|176846.1|176756.1|176846.1|176756.1|176846.1|176756.1|176845.9|176755.9|3
1729839350000|2024-10-25 06:55:50|176847.2|176757.2|176854.2|176764.2|176854.2|176764.2|176847.2|176757.2|4
1729839360000|2024-10-25 06:56:00|176855.6|176765.6|176856.1|176766.1|176856.6|176766.6|176853.6|176763.6|6
1729839370000|2024-10-25 06:56:10|176856|176766|176895.5|176805.5|176898.7|176808.7|176855|176765|10
1729839380000|2024-10-25 06:56:20|176893.7|176803.7|176894.4|176804.4|176894.4|176804.4|176892.6|176802.6|6
1729839390000|2024-10-25 06:56:30|176894.7|176804.7|176890.2|176800.2|176894.7|176804.7|176890|176800|9
1729839400000|2024-10-25 06:56:40|176891.2|176801.2|176890.7|176800.7|176896.1|176806.1|176890.2|176800.2|10
1729839410000|2024-10-25 06:56:50|176892.5|176802.5|176906.3|176816.3|176921.9|176831.9|176891.3|176801.3|12
1729839420000|2024-10-25 06:57:00|176905.1|176815.1|176897.6|176807.6|176905.5|176815.5|176894.7|176804.7|10
1729839430000|2024-10-25 06:57:10|176898.7|176808.7|176901.8|176811.8|176901.8|176811.8|176898|176808|6
1729839440000|2024-10-25 06:57:20|176901.6|176811.6|176899|176809|176901.6|176811.6|176897.1|176807.1|9
1729839450000|2024-10-25 06:57:30|176898.8|176808.8|176925.7|176835.7|176927.7|176837.7|176898.6|176808.6|12
1729839460000|2024-10-25 06:57:40|176922.9|176832.9|176924.4|176834.4|176926.9|176836.9|176919.9|176829.9|15
1729839470000|2024-10-25 06:57:50|176925.1|176835.1|176929.7|176839.7|176929.7|176839.7|176924.1|176834.1|12
1729839480000|2024-10-25 06:58:00|176929.9|176839.9|176941.4|176851.4|176941.4|176851.4|176929.3|176839.3|6
1729839490000|2024-10-25 06:58:10|176940.6|176850.6|176936.5|176846.5|176943.1|176853.1|176936.5|176846.5|8
1729839500000|2024-10-25 06:58:20|176939.3|176849.3|176937.3|176847.3|176939.3|176849.3|176935.2|176845.2|7
1729839510000|2024-10-25 06:58:30|176939.4|176849.4|176929.9|176839.9|176939.4|176849.4|176929.3|176839.3|14
1729839520000|2024-10-25 06:58:40|176930.7|176840.7|176929.8|176839.8|176930.7|176840.7|176929.8|176839.8|2
1729839530000|2024-10-25 06:58:50|176930.2|176840.2|176904.4|176814.4|176930.2|176840.2|176901.8|176811.8|9
1729839540000|2024-10-25 06:59:00|176903.9|176813.9|176907.4|176817.4|176921.2|176831.2|176903.5|176813.5|9
1729839550000|2024-10-25 06:59:10|176905.5|176815.5|176909.5|176819.5|176909.5|176819.5|176905.5|176815.5|3
1729839560000|2024-10-25 06:59:20|176909.4|176819.4|176910.8|176820.8|176914.4|176824.4|176908.1|176818.1|7
1729839570000|2024-10-25 06:59:30|176918.2|176828.2|176934.4|176844.4|176936.6|176846.6|176918.2|176828.2|16
1729839580000|2024-10-25 06:59:40|176933.9|176843.9|176932.1|176842.1|176935.2|176845.2|176932.1|176842.1|15
1729839590000|2024-10-25 06:59:50|176934.2|176844.2|176925.7|176835.7|176934.2|176844.2|176923.4|176833.4|10
1729839600000|2024-10-25 07:00:00|176921.2|176831.2|176931.3|176841.3|176943.1|176853.1|176921.2|176831.2|28
1729839610000|2024-10-25 07:00:10|176931.8|176841.8|176925.2|176835.2|176933.8|176843.8|176915.7|176825.7|26
1729839620000|2024-10-25 07:00:20|176924.9|176834.9|176900.1|176810.1|176925.7|176835.7|176899.4|176809.4|14
1729839630000|2024-10-25 07:00:30|176902.2|176812.2|176910.3|176820.3|176919|176829|176902.2|176812.2|23
1729839640000|2024-10-25 07:00:40|176905.8|176815.8|176896.1|176806.1|176905.8|176815.8|176890.3|176800.3|13
1729839650000|2024-10-25 07:00:50|176895.2|176805.2|176891.1|176801.1|176895.2|176805.2|176886.1|176796.1|11
1729839660000|2024-10-25 07:01:00|176890.1|176800.1|176888.3|176798.3|176890.4|176800.4|176888|176798|6
1729839670000|2024-10-25 07:01:10|176884.9|176794.9|176862.6|176772.6|176887.3|176797.3|176857|176767|11
1729839680000|2024-10-25 07:01:20|176864.5|176774.5|176843.6|176753.6|176866.9|176776.9|176838.5|176748.5|11
1729839690000|2024-10-25 07:01:30|176845.4|176755.4|176847.4|176757.4|176847.4|176757.4|176826|176736|20
1729839700000|2024-10-25 07:01:40|176847.9|176757.9|176845.2|176755.2|176849.7|176759.7|176842.8|176752.8|10
1729839710000|2024-10-25 07:01:50|176846.9|176756.9|176851.8|176761.8|176853|176763|176845.4|176755.4|7
1729839720000|2024-10-25 07:02:00|176849.4|176759.4|176891.5|176801.5|176891.5|176801.5|176842|176752|16
1729839730000|2024-10-25 07:02:10|176889.9|176799.9|176896.8|176806.8|176898|176808|176889.9|176799.9|10
1729839740000|2024-10-25 07:02:20|176896.6|176806.6|176905.1|176815.1|176913.6|176823.6|176896.6|176806.6|12
1729839750000|2024-10-25 07:02:30|176900.6|176810.6|176836.2|176746.2|176903.5|176813.5|176834.4|176744.4|27
1729839760000|2024-10-25 07:02:40|176834.2|176744.2|176848.2|176758.2|176848.2|176758.2|176834.2|176744.2|7
1729839770000|2024-10-25 07:02:50|176847.2|176757.2|176832|176742|176847.3|176757.3|176827.2|176737.2|16
1729839780000|2024-10-25 07:03:00|176829.1|176739.1|176822.6|176732.6|176831.8|176741.8|176819.1|176729.1|23
1729839790000|2024-10-25 07:03:10|176823.1|176733.1|176822.8|176732.8|176827.9|176737.9|176822.4|176732.4|12
1729839800000|2024-10-25 07:03:20|176822.5|176732.5|176818.6|176728.6|176822.6|176732.6|176818.6|176728.6|8
1729839810000|2024-10-25 07:03:30|176816.8|176726.8|176819.9|176729.9|176819.9|176729.9|176816.8|176726.8|6
1729839820000|2024-10-25 07:03:40|176823.6|176733.6|176820.3|176730.3|176825|176735|176819.1|176729.1|10
1729839830000|2024-10-25 07:03:50|176823|176733|176827.6|176737.6|176827.6|176737.6|176819.7|176729.7|12
1729839840000|2024-10-25 07:04:00|176823.8|176733.8|176820.3|176730.3|176823.8|176733.8|176818|176728|16
1729839850000|2024-10-25 07:04:10|176822.7|176732.7|176819.3|176729.3|176824.1|176734.1|176818.3|176728.3|11
1729839860000|2024-10-25 07:04:20|176819.1|176729.1|176827.6|176737.6|176827.6|176737.6|176819.1|176729.1|12
1729839870000|2024-10-25 07:04:30|176827.7|176737.7|176823.2|176733.2|176827.7|176737.7|176823.2|176733.2|4
1729839880000|2024-10-25 07:04:40|176823.1|176733.1|176821.4|176731.4|176826.2|176736.2|176820.4|176730.4|10
1729839890000|2024-10-25 07:04:50|176819.8|176729.8|176822.6|176732.6|176822.9|176732.9|176819.7|176729.7|10
1729839900000|2024-10-25 07:05:00|176822.9|176732.9|176822.1|176732.1|176822.9|176732.9|176820.9|176730.9|8
1729839910000|2024-10-25 07:05:10|176822.2|176732.2|176825|176735|176825|176735|176822.1|176732.1|9
1729839920000|2024-10-25 07:05:20|176824.8|176734.8|176822.1|176732.1|176826.8|176736.8|176822|176732|9
1729839930000|2024-10-25 07:05:30|176829|176739|176812.5|176722.5|176829|176739|176812.2|176722.2|14
1729839940000|2024-10-25 07:05:40|176810.7|176720.7|176811.3|176721.3|176812.1|176722.1|176810.7|176720.7|5
1729839950000|2024-10-25 07:05:50|176811.4|176721.4|176810.9|176720.9|176811.8|176721.8|176810.9|176720.9|4
1729839960000|2024-10-25 07:06:00|176811.6|176721.6|176793.4|176703.4|176811.6|176721.6|176782.4|176692.4|16
1729839970000|2024-10-25 07:06:10|176795.5|176705.5|176792.7|176702.7|176802.2|176712.2|176787.9|176697.9|18
1729839980000|2024-10-25 07:06:20|176792|176702|176793.7|176703.7|176794.9|176704.9|176792|176702|4
1729839990000|2024-10-25 07:06:30|176793.9|176703.9|176853.5|176763.5|176853.8|176763.8|176793.6|176703.6|14
1729840000000|2024-10-25 07:06:40|176851.5|176761.5|176846.6|176756.6|176854.4|176764.4|176846.3|176756.3|22
1729840010000|2024-10-25 07:06:50|176847.5|176757.5|176847.2|176757.2|176850|176760|176843.1|176753.1|9
1729840020000|2024-10-25 07:07:00|176847.9|176757.9|176849.9|176759.9|176855.2|176765.2|176846.4|176756.4|20
1729840030000|2024-10-25 07:07:10|176847.9|176757.9|176818.2|176728.2|176850.6|176760.6|176817.7|176727.7|18
1729840040000|2024-10-25 07:07:20|176819.1|176729.1|176802.3|176712.3|176819.1|176729.1|176799.4|176709.4|17
1729840050000|2024-10-25 07:07:30|176807|176717|176809.3|176719.3|176816.4|176726.4|176804.2|176714.2|14
1729840060000|2024-10-25 07:07:40|176811.9|176721.9|176793.3|176703.3|176814.6|176724.6|176793.3|176703.3|11
1729840070000|2024-10-25 07:07:50|176790.6|176700.6|176797.8|176707.8|176805.2|176715.2|176789.3|176699.3|20
1729840080000|2024-10-25 07:08:00|176795.7|176705.7|176791.8|176701.8|176797.4|176707.4|176787.8|176697.8|13
1729840090000|2024-10-25 07:08:10|176785.6|176695.6|176811.5|176721.5|176811.5|176721.5|176785.6|176695.6|12
1729840100000|2024-10-25 07:08:20|176809.4|176719.4|176832.4|176742.4|176832.4|176742.4|176809.4|176719.4|12
1729840110000|2024-10-25 07:08:30|176863.6|176773.6|176877.3|176787.3|176880.6|176790.6|176863.6|176773.6|10
1729840120000|2024-10-25 07:08:40|176886.7|176796.7|176881.8|176791.8|176890.7|176800.7|176881.8|176791.8|9
1729840130000|2024-10-25 07:08:50|176881.1|176791.1|176886.6|176796.6|176886.6|176796.6|176881.1|176791.1|10
1729840140000|2024-10-25 07:09:00|176888.8|176798.8|176904.6|176814.6|176906.3|176816.3|176888.8|176798.8|6
1729840150000|2024-10-25 07:09:10|176903.9|176813.9|176900.4|176810.4|176903.9|176813.9|176898.3|176808.3|6
1729840160000|2024-10-25 07:09:20|176901.4|176811.4|176903|176813|176905.2|176815.2|176901.4|176811.4|7
1729840170000|2024-10-25 07:09:30|176901.9|176811.9|176902.4|176812.4|176902.4|176812.4|176901.4|176811.4|3
1729840180000|2024-10-25 07:09:40|176901.5|176811.5|176907.7|176817.7|176907.7|176817.7|176901.5|176811.5|3
1729840190000|2024-10-25 07:09:50|176902.2|176812.2|176907.4|176817.4|176908.4|176818.4|176902|176812|5
1729840200000|2024-10-25 07:10:00|176900.3|176810.3|176901.2|176811.2|176902.7|176812.7|176898.8|176808.8|5
1729840210000|2024-10-25 07:10:10|176902.6|176812.6|176906|176816|176906|176816|176902.6|176812.6|4
1729840220000|2024-10-25 07:10:20|176906.1|176816.1|176905.1|176815.1|176906.1|176816.1|176905.1|176815.1|3
1729840230000|2024-10-25 07:10:30|176902.9|176812.9|176895|176805|176902.9|176812.9|176895|176805|7
1729840240000|2024-10-25 07:10:40|176896.3|176806.3|176900.6|176810.6|176900.6|176810.6|176896.3|176806.3|7
1729840250000|2024-10-25 07:10:50|176901.1|176811.1|176901.8|176811.8|176903.2|176813.2|176898.5|176808.5|6
1729840260000|2024-10-25 07:11:00|176900.8|176810.8|176901.5|176811.5|176902.1|176812.1|176900.8|176810.8|3
1729840270000|2024-10-25 07:11:10|176902.1|176812.1|176903.9|176813.9|176904.8|176814.8|176902.1|176812.1|5
1729840280000|2024-10-25 07:11:20|176904.3|176814.3|176904.6|176814.6|176904.6|176814.6|176903.8|176813.8|4
1729840290000|2024-10-25 07:11:30|176901.4|176811.4|176900.3|176810.3|176901.4|176811.4|176900.3|176810.3|3
1729840300000|2024-10-25 07:11:40|176898.6|176808.6|176884.5|176794.5|176898.6|176808.6|176881.7|176791.7|8
1729840310000|2024-10-25 07:11:50|176882.8|176792.8|176883.2|176793.2|176883.2|176793.2|176880.8|176790.8|7
1729840320000|2024-10-25 07:12:00|176885.3|176795.3|176884.5|176794.5|176886.9|176796.9|176884.5|176794.5|6
1729840330000|2024-10-25 07:12:10|176888.6|176798.6|176904.7|176814.7|176904.7|176814.7|176888.6|176798.6|6
1729840340000|2024-10-25 07:12:20|176902.1|176812.1|176898.9|176808.9|176902.1|176812.1|176889.4|176799.4|11
1729840350000|2024-10-25 07:12:30|176893.8|176803.8|176904.8|176814.8|176904.8|176814.8|176884.5|176794.5|6
1729840360000|2024-10-25 07:12:40|176904.6|176814.6|176896.5|176806.5|176904.6|176814.6|176891|176801|9
1729840370000|2024-10-25 07:12:50|176895.6|176805.6|176898.8|176808.8|176898.8|176808.8|176895.6|176805.6|7
1729840380000|2024-10-25 07:13:00|176897.9|176807.9|176895.2|176805.2|176897.9|176807.9|176887.1|176797.1|8
1729840390000|2024-10-25 07:13:10|176893.7|176803.7|176891.5|176801.5|176896.5|176806.5|176886.5|176796.5|14
1729840400000|2024-10-25 07:13:20|176892.4|176802.4|176907.4|176817.4|176913.7|176823.7|176882.8|176792.8|13
1729840410000|2024-10-25 07:13:30|176908.4|176818.4|176905.3|176815.3|176908.4|176818.4|176904.5|176814.5|6
1729840420000|2024-10-25 07:13:40|176908.1|176818.1|176908.1|176818.1|176908.1|176818.1|176908.1|176818.1|1
1729840430000|2024-10-25 07:13:50|176908.3|176818.3|176905.4|176815.4|176908.3|176818.3|176905.3|176815.3|5
1729840440000|2024-10-25 07:14:00|176906.8|176816.8|176946|176856|176946.7|176856.7|176906.8|176816.8|6
1729840450000|2024-10-25 07:14:10|176947.7|176857.7|176947.8|176857.8|176947.8|176857.8|176946.1|176856.1|5
1729840460000|2024-10-25 07:14:20|176946.8|176856.8|176948.3|176858.3|176951.9|176861.9|176946.8|176856.8|7
1729840470000|2024-10-25 07:14:30|176954.9|176864.9|176990.1|176900.1|176994.7|176904.7|176954.9|176864.9|21
1729840480000|2024-10-25 07:14:40|176991.7|176901.7|176993.4|176903.4|176994.7|176904.7|176986.7|176896.7|15
1729840490000|2024-10-25 07:14:50|176995.5|176905.5|177023.1|176933.1|177026.5|176936.5|176995.5|176905.5|14
1729840500000|2024-10-25 07:15:00|177024.9|176934.9|177038.2|176948.2|177038.2|176948.2|177017.4|176927.4|26
1729840510000|2024-10-25 07:15:10|177038.8|176948.8|177027.1|176937.1|177043.9|176953.9|177023.2|176933.2|29
1729840520000|2024-10-25 07:15:20|177025.4|176935.4|177034.3|176944.3|177036.1|176946.1|177022|176932|17
1729840530000|2024-10-25 07:15:30|177033.9|176943.9|177088.2|176998.2|177089.9|176999.9|177033.2|176943.2|20
1729840540000|2024-10-25 07:15:40|177090|177000|177092.3|177002.3|177094.4|177004.4|177050.5|176960.5|26
1729840550000|2024-10-25 07:15:50|177092.4|177002.4|177085.1|176995.1|177093.8|177003.8|177085|176995|15
1729840560000|2024-10-25 07:16:00|177083.4|176993.4|177105.8|177015.8|177109.5|177019.5|177083.4|176993.4|15
1729840570000|2024-10-25 07:16:10|177105.5|177015.5|177081.6|176991.6|177105.5|177015.5|177079.2|176989.2|23
1729840580000|2024-10-25 07:16:20|177081.8|176991.8|177050.4|176960.4|177081.8|176991.8|177050.4|176960.4|15
1729840590000|2024-10-25 07:16:30|177036.2|176946.2|177048.4|176958.4|177048.4|176958.4|177033.3|176943.3|21
1729840600000|2024-10-25 07:16:40|177046.9|176956.9|177035.8|176945.8|177056.7|176966.7|177035.1|176945.1|17
1729840610000|2024-10-25 07:16:50|177037.9|176947.9|177020.9|176930.9|177045.2|176955.2|176992.8|176902.8|23
1729840620000|2024-10-25 07:17:00|177022|176932|176976.8|176886.8|177022.6|176932.6|176970.7|176880.7|28
1729840630000|2024-10-25 07:17:10|176977.1|176887.1|176929|176839|176979.7|176889.7|176929|176839|23
1729840640000|2024-10-25 07:17:20|176929.1|176839.1|176929.4|176839.4|176932.1|176842.1|176925.9|176835.9|16
1729840650000|2024-10-25 07:17:30|176929|176839|176931.2|176841.2|176932.3|176842.3|176928.9|176838.9|12
1729840660000|2024-10-25 07:17:40|176931.5|176841.5|176927.8|176837.8|176931.5|176841.5|176921|176831|15
1729840670000|2024-10-25 07:17:50|176927.2|176837.2|176899.9|176809.9|176927.2|176837.2|176898.5|176808.5|12
1729840680000|2024-10-25 07:18:00|176898.5|176808.5|176886.6|176796.6|176898.5|176808.5|176886.6|176796.6|15
1729840690000|2024-10-25 07:18:10|176886.5|176796.5|176887.8|176797.8|176887.8|176797.8|176879.8|176789.8|10
1729840700000|2024-10-25 07:18:20|176888.1|176798.1|176919.4|176829.4|176919.4|176829.4|176888.1|176798.1|8
1729840710000|2024-10-25 07:18:30|176926.3|176836.3|176925.2|176835.2|176928|176838|176917|176827|13
1729840720000|2024-10-25 07:18:40|176924.8|176834.8|176921.3|176831.3|176924.8|176834.8|176918.7|176828.7|10
1729840730000|2024-10-25 07:18:50|176921.1|176831.1|176923.5|176833.5|176925.9|176835.9|176921.1|176831.1|8
1729840740000|2024-10-25 07:19:00|176924|176834|176938.7|176848.7|176945.6|176855.6|176924|176834|16
1729840750000|2024-10-25 07:19:10|176939.6|176849.6|176949.3|176859.3|176949.3|176859.3|176937|176847|10
1729840760000|2024-10-25 07:19:20|176950.7|176860.7|176956.9|176866.9|176957.6|176867.6|176950.7|176860.7|5
1729840770000|2024-10-25 07:19:30|176956.7|176866.7|176962.6|176872.6|176965.6|176875.6|176956.7|176866.7|9
1729840780000|2024-10-25 07:19:40|176962.5|176872.5|176984.5|176894.5|176990.1|176900.1|176962.5|176872.5|12
1729840790000|2024-10-25 07:19:50|176984.4|176894.4|176970.5|176880.5|176984.4|176894.4|176968.8|176878.8|11
1729840800000|2024-10-25 07:20:00|176969|176879|176926.1|176836.1|176969|176879|176925.6|176835.6|9
1729840810000|2024-10-25 07:20:10|176925.4|176835.4|176929.3|176839.3|176930.5|176840.5|176925.4|176835.4|9
1729840820000|2024-10-25 07:20:20|176926.7|176836.7|176930.3|176840.3|176930.3|176840.3|176920.6|176830.6|10
1729840830000|2024-10-25 07:20:30|176925.6|176835.6|176918.6|176828.6|176925.6|176835.6|176909.8|176819.8|10
1729840840000|2024-10-25 07:20:40|176919.3|176829.3|176921.9|176831.9|176922.6|176832.6|176914.8|176824.8|9
1729840850000|2024-10-25 07:20:50|176924|176834|176929.1|176839.1|176929.1|176839.1|176923.7|176833.7|8
1729840860000|2024-10-25 07:21:00|176929|176839|176932.6|176842.6|176934.8|176844.8|176926.7|176836.7|9
1729840870000|2024-10-25 07:21:10|176932.5|176842.5|176912.6|176822.6|176933.1|176843.1|176911.3|176821.3|11
1729840880000|2024-10-25 07:21:20|176911.3|176821.3|176893.4|176803.4|176911.3|176821.3|176890.6|176800.6|3
1729840890000|2024-10-25 07:21:30|176892.6|176802.6|176892.8|176802.8|176892.8|176802.8|176892.6|176802.6|2
1729840900000|2024-10-25 07:21:40|176893.9|176803.9|176893|176803|176894|176804|176893|176803|3
1729840910000|2024-10-25 07:21:50|176891.5|176801.5|176909.1|176819.1|176909.1|176819.1|176888.6|176798.6|12
1729840920000|2024-10-25 07:22:00|176909.5|176819.5|176909.6|176819.6|176910.1|176820.1|176909.5|176819.5|7
1729840930000|2024-10-25 07:22:10|176907.2|176817.2|176916|176826|176916|176826|176906.6|176816.6|7
1729840940000|2024-10-25 07:22:20|176917.2|176827.2|176925.1|176835.1|176925.1|176835.1|176915.6|176825.6|5
1729840950000|2024-10-25 07:22:30|176926.1|176836.1|176925.9|176835.9|176927.4|176837.4|176925.9|176835.9|5
1729840960000|2024-10-25 07:22:40|176926.7|176836.7|176928.3|176838.3|176928.3|176838.3|176923.6|176833.6|7
1729840970000|2024-10-25 07:22:50|176936.4|176846.4|176930.5|176840.5|176936.4|176846.4|176930.5|176840.5|6
1729840980000|2024-10-25 07:23:00|176929.2|176839.2|176931.9|176841.9|176931.9|176841.9|176928.2|176838.2|5
1729840990000|2024-10-25 07:23:10|176937.4|176847.4|176955.3|176865.3|176957.3|176867.3|176934.7|176844.7|7
1729841000000|2024-10-25 07:23:20|176955.7|176865.7|176957.4|176867.4|176957.9|176867.9|176954.9|176864.9|6
1729841010000|2024-10-25 07:23:30|176957.5|176867.5|176966.4|176876.4|176966.4|176876.4|176957.5|176867.5|8
1729841020000|2024-10-25 07:23:40|176966.7|176876.7|176975.8|176885.8|176975.8|176885.8|176966.7|176876.7|9
1729841030000|2024-10-25 07:23:50|176974.7|176884.7|176969.5|176879.5|176974.7|176884.7|176968.1|176878.1|11
1729841040000|2024-10-25 07:24:00|176969.8|176879.8|176968.9|176878.9|176978.4|176888.4|176968.9|176878.9|11
1729841050000|2024-10-25 07:24:10|176968.8|176878.8|176917.7|176827.7|176968.8|176878.8|176917.7|176827.7|16
1729841060000|2024-10-25 07:24:20|176920.2|176830.2|176919.2|176829.2|176921.5|176831.5|176918.2|176828.2|12
1729841070000|2024-10-25 07:24:30|176918.2|176828.2|176922|176832|176928.8|176838.8|176918.2|176828.2|15
1729841080000|2024-10-25 07:24:40|176924.3|176834.3|176926.9|176836.9|176926.9|176836.9|176918.6|176828.6|15
1729841090000|2024-10-25 07:24:50|176927.2|176837.2|176926.5|176836.5|176929.8|176839.8|176924.7|176834.7|14
1729841100000|2024-10-25 07:25:00|176924.9|176834.9|176912.2|176822.2|176925.7|176835.7|176889.9|176799.9|20
1729841110000|2024-10-25 07:25:10|176912.5|176822.5|176912.9|176822.9|176913.4|176823.4|176909.5|176819.5|12
1729841120000|2024-10-25 07:25:20|176913.2|176823.2|176914.7|176824.7|176914.7|176824.7|176913.2|176823.2|7
1729841130000|2024-10-25 07:25:30|176914.4|176824.4|176901.3|176811.3|176914.8|176824.8|176901.3|176811.3|8
1729841140000|2024-10-25 07:25:40|176900|176810|176899.8|176809.8|176900|176810|176896.6|176806.6|8
1729841150000|2024-10-25 07:25:50|176899.7|176809.7|176877.3|176787.3|176899.7|176809.7|176877.3|176787.3|13
1729841160000|2024-10-25 07:26:00|176878.9|176788.9|176887.5|176797.5|176887.5|176797.5|176878.9|176788.9|10
1729841170000|2024-10-25 07:26:10|176885.7|176795.7|176890.7|176800.7|176890.7|176800.7|176885.4|176795.4|9
1729841180000|2024-10-25 07:26:20|176887.7|176797.7|176888.6|176798.6|176889|176799|176886.4|176796.4|5
1729841190000|2024-10-25 07:26:30|176888.4|176798.4|176908.3|176818.3|176908.3|176818.3|176888.4|176798.4|7
1729841200000|2024-10-25 07:26:40|176908.4|176818.4|176907.9|176817.9|176908.4|176818.4|176907.2|176817.2|3
1729841210000|2024-10-25 07:26:50|176918.5|176828.5|176932.2|176842.2|176933.9|176843.9|176918.5|176828.5|8
1729841220000|2024-10-25 07:27:00|176928.8|176838.8|176937.8|176847.8|176945.1|176855.1|176924.8|176834.8|20
1729841230000|2024-10-25 07:27:10|176935.6|176845.6|176916.5|176826.5|176935.6|176845.6|176912.1|176822.1|16
1729841240000|2024-10-25 07:27:20|176914.4|176824.4|176904.9|176814.9|176916|176826|176902.1|176812.1|13
1729841250000|2024-10-25 07:27:30|176900.7|176810.7|176887.9|176797.9|176904.8|176814.8|176879.7|176789.7|12
1729841260000|2024-10-25 07:27:40|176887.8|176797.8|176895.6|176805.6|176895.6|176805.6|176883.8|176793.8|9
1729841270000|2024-10-25 07:27:50|176895.1|176805.1|176896.4|176806.4|176897.1|176807.1|176895.1|176805.1|5
1729841280000|2024-10-25 07:28:00|176891.2|176801.2|176889|176799|176891.2|176801.2|176889|176799|3
1729841290000|2024-10-25 07:28:10|176888.3|176798.3|176881.6|176791.6|176888.3|176798.3|176880.8|176790.8|6
1729841300000|2024-10-25 07:28:20|176877.5|176787.5|176881|176791|176882.3|176792.3|176874.8|176784.8|11
1729841310000|2024-10-25 07:28:30|176880.1|176790.1|176894.1|176804.1|176894.1|176804.1|176880.1|176790.1|6
1729841320000|2024-10-25 07:28:40|176904.8|176814.8|176911.1|176821.1|176911.5|176821.5|176901.6|176811.6|10
1729841330000|2024-10-25 07:28:50|176910.8|176820.8|176914.9|176824.9|176916.5|176826.5|176910.8|176820.8|6
1729841340000|2024-10-25 07:29:00|176912.9|176822.9|176912.9|176822.9|176913|176823|176912.9|176822.9|3
1729841350000|2024-10-25 07:29:10|176915.2|176825.2|176912.3|176822.3|176915.2|176825.2|176912.3|176822.3|5
1729841360000|2024-10-25 07:29:20|176912.4|176822.4|176912.5|176822.5|176912.5|176822.5|176912.4|176822.4|2
1729841370000|2024-10-25 07:29:30|176914.9|176824.9|176912.9|176822.9|176914.9|176824.9|176912.8|176822.8|5
1729841380000|2024-10-25 07:29:40|176912.7|176822.7|176911.2|176821.2|176912.7|176822.7|176910.4|176820.4|7
1729841390000|2024-10-25 07:29:50|176911|176821|176902.2|176812.2|176911|176821|176899.2|176809.2|7
1729841400000|2024-10-25 07:30:00|176902.9|176812.9|176904|176814|176906.9|176816.9|176902.5|176812.5|10
1729841410000|2024-10-25 07:30:10|176902.8|176812.8|176909.3|176819.3|176909.9|176819.9|176899.4|176809.4|13
1729841420000|2024-10-25 07:30:20|176917.6|176827.6|176917.8|176827.8|176918.8|176828.8|176916.8|176826.8|4
1729841430000|2024-10-25 07:30:30|176917.7|176827.7|176908.9|176818.9|176917.8|176827.8|176908.9|176818.9|7
1729841440000|2024-10-25 07:30:40|176910.4|176820.4|176912.5|176822.5|176912.6|176822.6|176910.4|176820.4|3
1729841450000|2024-10-25 07:30:50|176912.6|176822.6|176911.7|176821.7|176912.8|176822.8|176909.7|176819.7|10
1729841460000|2024-10-25 07:31:00|176913|176823|176920.1|176830.1|176951.3|176861.3|176913|176823|10
1729841470000|2024-10-25 07:31:10|176918.1|176828.1|176922.1|176832.1|176924.7|176834.7|176916.7|176826.7|7
1729841480000|2024-10-25 07:31:20|176921.9|176831.9|176925.9|176835.9|176926.9|176836.9|176921.7|176831.7|7
1729841490000|2024-10-25 07:31:30|176924.4|176834.4|176926.1|176836.1|176927.6|176837.6|176924.4|176834.4|6
1729841500000|2024-10-25 07:31:40|176929.5|176839.5|176965.2|176875.2|176965.2|176875.2|176929.5|176839.5|9
1729841510000|2024-10-25 07:31:50|176966.6|176876.6|176966.7|176876.7|176969.5|176879.5|176966.6|176876.6|6
1729841520000|2024-10-25 07:32:00|176967.4|176877.4|176987.7|176897.7|176988.5|176898.5|176967.4|176877.4|12
1729841530000|2024-10-25 07:32:10|176987.6|176897.6|176984.8|176894.8|176987.6|176897.6|176973.8|176883.8|7
1729841540000|2024-10-25 07:32:20|176984.9|176894.9|176992.4|176902.4|176994.4|176904.4|176984.9|176894.9|6
1729841550000|2024-10-25 07:32:30|176994.4|176904.4|177000.3|176910.3|177001.9|176911.9|176994.4|176904.4|12
1729841560000|2024-10-25 07:32:40|176997.9|176907.9|176996.1|176906.1|176997.9|176907.9|176992|176902|7
1729841570000|2024-10-25 07:32:50|176992.6|176902.6|176977.2|176887.2|176994.9|176904.9|176971.1|176881.1|11
1729841580000|2024-10-25 07:33:00|176977.5|176887.5|176973.9|176883.9|176977.5|176887.5|176972.6|176882.6|11
1729841590000|2024-10-25 07:33:10|176974|176884|176970.9|176880.9|176974.2|176884.2|176961.1|176871.1|6
1729841600000|2024-10-25 07:33:20|176971.4|176881.4|176973.2|176883.2|176975.1|176885.1|176971.4|176881.4|5
1729841610000|2024-10-25 07:33:30|176973.1|176883.1|176973.1|176883.1|176973.1|176883.1|176973.1|176883.1|1
1729841620000|2024-10-25 07:33:40|176973.2|176883.2|176964.4|176874.4|176973.2|176883.2|176953.9|176863.9|10
1729841630000|2024-10-25 07:33:50|176966.1|176876.1|176993.7|176903.7|176993.7|176903.7|176966.1|176876.1|8
1729841640000|2024-10-25 07:34:00|176992.1|176902.1|177008.9|176918.9|177016.1|176926.1|176985.1|176895.1|11
1729841650000|2024-10-25 07:34:10|177011.5|176921.5|177007|176917|177013|176923|177003.3|176913.3|13
1729841660000|2024-10-25 07:34:20|177009.8|176919.8|177008.2|176918.2|177010.5|176920.5|177008.2|176918.2|5
1729841670000|2024-10-25 07:34:30|177010|176920|177011.5|176921.5|177014.8|176924.8|177010|176920|9
1729841680000|2024-10-25 07:34:40|177010.9|176920.9|177006.9|176916.9|177010.9|176920.9|177001|176911|7
1729841690000|2024-10-25 07:34:50|177005.7|176915.7|177012.6|176922.6|177012.6|176922.6|177005.7|176915.7|9
1729841700000|2024-10-25 07:35:00|177013.6|176923.6|177026.4|176936.4|177033.1|176943.1|177013.6|176923.6|10
1729841710000|2024-10-25 07:35:10|177028|176938|177033|176943|177033|176943|177028|176938|6
1729841720000|2024-10-25 07:35:20|177035.3|176945.3|177023.9|176933.9|177035.3|176945.3|177017.4|176927.4|15
1729841730000|2024-10-25 07:35:30|177024.9|176934.9|177015.3|176925.3|177025.3|176935.3|177005.8|176915.8|15
1729841740000|2024-10-25 07:35:40|177016.2|176926.2|177016.7|176926.7|177016.7|176926.7|177013.3|176923.3|9
1729841750000|2024-10-25 07:35:50|177016.2|176926.2|177013.2|176923.2|177016.2|176926.2|177008.7|176918.7|9
1729841760000|2024-10-25 07:36:00|177009.1|176919.1|177011.8|176921.8|177023.3|176933.3|177007.5|176917.5|12
1729841770000|2024-10-25 07:36:10|177010.2|176920.2|176999.9|176909.9|177010.8|176920.8|176999.9|176909.9|6
1729841780000|2024-10-25 07:36:20|176998.9|176908.9|176999|176909|176999.3|176909.3|176998.9|176908.9|4
1729841790000|2024-10-25 07:36:30|176999.3|176909.3|177003.5|176913.5|177003.5|176913.5|176998.9|176908.9|7
1729841800000|2024-10-25 07:36:40|177002.2|176912.2|177055.7|176965.7|177061.8|176971.8|177000.6|176910.6|18
1729841810000|2024-10-25 07:36:50|177056.2|176966.2|177104.4|177014.4|177108.9|177018.9|177056.2|176966.2|23
1729841820000|2024-10-25 07:37:00|177104.1|177014.1|177039|176949|177104.3|177014.3|177038.8|176948.8|22
1729841830000|2024-10-25 07:37:10|177041.9|176951.9|176982.2|176892.2|177041.9|176951.9|176981.3|176891.3|17
1729841840000|2024-10-25 07:37:20|176983.5|176893.5|176949|176859|176983.5|176893.5|176949|176859|24
1729841850000|2024-10-25 07:37:30|176949.3|176859.3|176949.1|176859.1|176965.9|176875.9|176949.1|176859.1|18
1729841860000|2024-10-25 07:37:40|176950.2|176860.2|176968.5|176878.5|176968.5|176878.5|176950.2|176860.2|6
1729841870000|2024-10-25 07:37:50|176966.2|176876.2|176965.3|176875.3|176972.8|176882.8|176965.2|176875.2|12
1729841880000|2024-10-25 07:38:00|176968.9|176878.9|176969.9|176879.9|176970.3|176880.3|176968.9|176878.9|5
1729841890000|2024-10-25 07:38:10|176970.7|176880.7|176970.8|176880.8|176970.8|176880.8|176970.7|176880.7|2
1729841900000|2024-10-25 07:38:20|176970.9|176880.9|176971.8|176881.8|176971.8|176881.8|176964.8|176874.8|9
1729841910000|2024-10-25 07:38:30|176972.5|176882.5|176974.4|176884.4|176982.2|176892.2|176972.5|176882.5|7
1729841920000|2024-10-25 07:38:40|176975.4|176885.4|176970|176880|176975.4|176885.4|176970|176880|5
1729841930000|2024-10-25 07:38:50|176971.6|176881.6|176976.3|176886.3|176976.3|176886.3|176971.6|176881.6|4
1729841940000|2024-10-25 07:39:00|176988.1|176898.1|176984.8|176894.8|176988.1|176898.1|176983.1|176893.1|7
1729841950000|2024-10-25 07:39:10|176984.9|176894.9|176985.1|176895.1|176985.1|176895.1|176984.2|176894.2|3
1729841960000|2024-10-25 07:39:20|176991.6|176901.6|176985.8|176895.8|176997.3|176907.3|176985.8|176895.8|6
1729841970000|2024-10-25 07:39:30|176990.1|176900.1|176992.3|176902.3|176993.7|176903.7|176990.1|176900.1|6
1729841980000|2024-10-25 07:39:40|176992.7|176902.7|176999.2|176909.2|177005.4|176915.4|176992.7|176902.7|12
1729841990000|2024-10-25 07:39:50|176999.8|176909.8|176999|176909|177001.9|176911.9|176994.2|176904.2|12
1729842000000|2024-10-25 07:40:00|176999.6|176909.6|176998.8|176908.8|176999.6|176909.6|176998.7|176908.7|3
1729842010000|2024-10-25 07:40:10|176998.9|176908.9|176999|176909|177001.5|176911.5|176998.9|176908.9|5
1729842020000|2024-10-25 07:40:20|176998.1|176908.1|176999.4|176909.4|177001.1|176911.1|176997.9|176907.9|7
1729842030000|2024-10-25 07:40:30|177001.9|176911.9|176998.8|176908.8|177002.1|176912.1|176998.8|176908.8|6
1729842040000|2024-10-25 07:40:40|177000|176910|177003.8|176913.8|177003.8|176913.8|176998.6|176908.6|5
1729842050000|2024-10-25 07:40:50|177002.9|176912.9|177004.4|176914.4|177005.8|176915.8|177002.9|176912.9|7
1729842060000|2024-10-25 07:41:00|177004.3|176914.3|176999.9|176909.9|177005.4|176915.4|176999.9|176909.9|7
1729842070000|2024-10-25 07:41:10|176999.6|176909.6|176999.2|176909.2|177002.5|176912.5|176999.2|176909.2|7
1729842080000|2024-10-25 07:41:20|177003|176913|177002.5|176912.5|177003.2|176913.2|177002.1|176912.1|4
1729842090000|2024-10-25 07:41:30|177003.7|176913.7|177004.7|176914.7|177004.7|176914.7|177002.7|176912.7|6
1729842100000|2024-10-25 07:41:40|177005.6|176915.6|177003.4|176913.4|177009|176919|177002.9|176912.9|9
1729842110000|2024-10-25 07:41:50|177003.1|176913.1|176988.7|176898.7|177005.3|176915.3|176986.8|176896.8|12
1729842120000|2024-10-25 07:42:00|176986.4|176896.4|176985.2|176895.2|176986.4|176896.4|176980.4|176890.4|10
1729842130000|2024-10-25 07:42:10|176982.9|176892.9|176979.4|176889.4|176982.9|176892.9|176979.4|176889.4|5
1729842140000|2024-10-25 07:42:20|176978.8|176888.8|176973.5|176883.5|176985.8|176895.8|176973.3|176883.3|9
1729842150000|2024-10-25 07:42:30|176973.8|176883.8|176960.4|176870.4|176973.8|176883.8|176957.2|176867.2|9
1729842160000|2024-10-25 07:42:40|176961.9|176871.9|176966.3|176876.3|176966.3|176876.3|176961.6|176871.6|6
1729842170000|2024-10-25 07:42:50|176972|176882|176968.3|176878.3|176972.8|176882.8|176967.6|176877.6|6
1729842180000|2024-10-25 07:43:00|176967.4|176877.4|176961.7|176871.7|176967.4|176877.4|176961.7|176871.7|4
1729842190000|2024-10-25 07:43:10|176961.5|176871.5|176960.4|176870.4|176962.7|176872.7|176956.9|176866.9|11
1729842200000|2024-10-25 07:43:20|176959.4|176869.4|176938.2|176848.2|176961.6|176871.6|176937.7|176847.7|10
1729842210000|2024-10-25 07:43:30|176937.6|176847.6|176940.7|176850.7|176943.3|176853.3|176937.6|176847.6|10
1729842220000|2024-10-25 07:43:40|176939|176849|176938.7|176848.7|176939.7|176849.7|176936.6|176846.6|4
1729842230000|2024-10-25 07:43:50|176939.7|176849.7|176939.8|176849.8|176939.8|176849.8|176939.3|176849.3|4
1729842240000|2024-10-25 07:44:00|176939.9|176849.9|176939.6|176849.6|176939.9|176849.9|176938.6|176848.6|7
1729842250000|2024-10-25 07:44:10|176939.7|176849.7|176942.7|176852.7|176942.7|176852.7|176939.6|176849.6|3
1729842260000|2024-10-25 07:44:20|176943.9|176853.9|176957.2|176867.2|176957.2|176867.2|176943.9|176853.9|5
1729842270000|2024-10-25 07:44:30|176956.2|176866.2|176942.4|176852.4|176956.2|176866.2|176940.7|176850.7|9
1729842280000|2024-10-25 07:44:40|176942.9|176852.9|176944.2|176854.2|176950|176860|176942.9|176852.9|8
1729842290000|2024-10-25 07:44:50|176945.8|176855.8|176945.3|176855.3|176956.1|176866.1|176943.1|176853.1|7
1729842300000|2024-10-25 07:45:00|176943.4|176853.4|176950|176860|176951.3|176861.3|176941.6|176851.6|18
1729842310000|2024-10-25 07:45:10|176948.6|176858.6|176951|176861|176952.9|176862.9|176943.6|176853.6|10
1729842320000|2024-10-25 07:45:20|176951.6|176861.6|176957.4|176867.4|176959.5|176869.5|176950.2|176860.2|6
1729842330000|2024-10-25 07:45:30|176957.2|176867.2|176947.1|176857.1|176957.2|176867.2|176946|176856|12
1729842340000|2024-10-25 07:45:40|176945|176855|176949.2|176859.2|176952.7|176862.7|176943.3|176853.3|12
1729842350000|2024-10-25 07:45:50|176949.5|176859.5|176955.3|176865.3|176955.3|176865.3|176949.5|176859.5|6
1729842360000|2024-10-25 07:46:00|176955.8|176865.8|176956.3|176866.3|176956.3|176866.3|176955.8|176865.8|2
1729842370000|2024-10-25 07:46:10|176958.5|176868.5|176958.5|176868.5|176959.6|176869.6|176958.2|176868.2|6
1729842380000|2024-10-25 07:46:20|176958.6|176868.6|176939.9|176849.9|176958.6|176868.6|176939.9|176849.9|5
1729842390000|2024-10-25 07:46:30|176941.8|176851.8|176941.8|176851.8|176941.8|176851.8|176941.8|176851.8|1
1729842400000|2024-10-25 07:46:40|176936.3|176846.3|176947.2|176857.2|176947.2|176857.2|176935.1|176845.1|8
1729842410000|2024-10-25 07:46:50|176945.3|176855.3|176941.6|176851.6|176949.5|176859.5|176941.6|176851.6|5
1729842420000|2024-10-25 07:47:00|176943.8|176853.8|176966.4|176876.4|176966.4|176876.4|176943.8|176853.8|11
1729842430000|2024-10-25 07:47:10|176967|176877|176947.3|176857.3|176967|176877|176947.3|176857.3|10
1729842440000|2024-10-25 07:47:20|176945.2|176855.2|176953.6|176863.6|176953.6|176863.6|176945.2|176855.2|5
1729842450000|2024-10-25 07:47:30|176954.6|176864.6|176958.2|176868.2|176958.2|176868.2|176954.6|176864.6|6
1729842460000|2024-10-25 07:47:40|176958.6|176868.6|176956.2|176866.2|176959.1|176869.1|176954.4|176864.4|7
1729842470000|2024-10-25 07:47:50|176955.5|176865.5|176950.1|176860.1|176955.5|176865.5|176945.6|176855.6|7
1729842480000|2024-10-25 07:48:00|176948|176858|176943.9|176853.9|176949.9|176859.9|176943.9|176853.9|5
1729842490000|2024-10-25 07:48:10|176942.3|176852.3|176940.4|176850.4|176946.8|176856.8|176940.4|176850.4|6
1729842500000|2024-10-25 07:48:20|176942.1|176852.1|176940.2|176850.2|176942.1|176852.1|176936.7|176846.7|7
1729842510000|2024-10-25 07:48:30|176940.4|176850.4|176940.2|176850.2|176940.4|176850.4|176940.2|176850.2|2
1729842520000|2024-10-25 07:48:40|176940.4|176850.4|176940.2|176850.2|176940.4|176850.4|176940.2|176850.2|2
1729842530000|2024-10-25 07:48:50|176946.4|176856.4|176948|176858|176948|176858|176946.4|176856.4|2
1729842540000|2024-10-25 07:49:00|176944.9|176854.9|176951.2|176861.2|176959.8|176869.8|176944.7|176854.7|13
1729842550000|2024-10-25 07:49:10|176952.7|176862.7|176958|176868|176958|176868|176951.2|176861.2|10
1729842560000|2024-10-25 07:49:20|176957.2|176867.2|176959.1|176869.1|176959.1|176869.1|176957.2|176867.2|3
1729842570000|2024-10-25 07:49:30|176960.1|176870.1|176965|176875|176967|176877|176960.1|176870.1|6
1729842580000|2024-10-25 07:49:40|176964.2|176874.2|176969.8|176879.8|176970.5|176880.5|176964.2|176874.2|6
1729842590000|2024-10-25 07:49:50|176976.4|176886.4|176971.5|176881.5|176976.4|176886.4|176971.5|176881.5|5
1729842600000|2024-10-25 07:50:00|176971.4|176881.4|176975.3|176885.3|176978|176888|176971.3|176881.3|9
1729842610000|2024-10-25 07:50:10|176973.4|176883.4|176973.5|176883.5|176974.5|176884.5|176971.3|176881.3|7
1729842620000|2024-10-25 07:50:20|176974.1|176884.1|176970.6|176880.6|176976|176886|176970.5|176880.5|9
1729842630000|2024-10-25 07:50:30|176970.8|176880.8|176975|176885|176977.3|176887.3|176970.6|176880.6|10
1729842640000|2024-10-25 07:50:40|176973.5|176883.5|176976.4|176886.4|176980.7|176890.7|176973.5|176883.5|9
1729842650000|2024-10-25 07:50:50|176980.8|176890.8|176979.1|176889.1|176990.4|176900.4|176974.2|176884.2|12
1729842660000|2024-10-25 07:51:00|176980.7|176890.7|176996.3|176906.3|176996.3|176906.3|176980.7|176890.7|10
1729842670000|2024-10-25 07:51:10|177000.5|176910.5|176959.8|176869.8|177000.5|176910.5|176956.8|176866.8|18
1729842680000|2024-10-25 07:51:20|176961.7|176871.7|176965.5|176875.5|176965.5|176875.5|176961.7|176871.7|7
1729842690000|2024-10-25 07:51:30|176965.3|176875.3|176974.4|176884.4|176974.4|176884.4|176965.3|176875.3|6
1729842700000|2024-10-25 07:51:40|176972.4|176882.4|176967.9|176877.9|176972.4|176882.4|176964.3|176874.3|11
1729842710000|2024-10-25 07:51:50|176970.2|176880.2|176970.9|176880.9|176970.9|176880.9|176970.2|176880.2|5
1729842720000|2024-10-25 07:52:00|176967.1|176877.1|176958.7|176868.7|176967.1|176877.1|176958.7|176868.7|6
1729842730000|2024-10-25 07:52:10|176956.4|176866.4|176958.1|176868.1|176958.1|176868.1|176954.3|176864.3|6
1729842740000|2024-10-25 07:52:20|176958.5|176868.5|176959.1|176869.1|176959.1|176869.1|176958.5|176868.5|2
1729842750000|2024-10-25 07:52:30|176959.7|176869.7|176962.2|176872.2|176963.3|176873.3|176959.7|176869.7|6
1729842760000|2024-10-25 07:52:40|176961.3|176871.3|176959.9|176869.9|176961.3|176871.3|176955.6|176865.6|3
1729842770000|2024-10-25 07:52:50|176960.8|176870.8|176960.7|176870.7|176960.8|176870.8|176960.7|176870.7|2
1729842780000|2024-10-25 07:53:00|176962.6|176872.6|176955.8|176865.8|176967.2|176877.2|176955.8|176865.8|9
1729842790000|2024-10-25 07:53:10|176955.6|176865.6|176938.6|176848.6|176955.6|176865.6|176933.2|176843.2|9
1729842800000|2024-10-25 07:53:20|176937.5|176847.5|176950.4|176860.4|176950.4|176860.4|176937.5|176847.5|7
1729842810000|2024-10-25 07:53:30|176951|176861|176962|176872|176962|176872|176951|176861|5
1729842820000|2024-10-25 07:53:40|176961.9|176871.9|176962.5|176872.5|176963.8|176873.8|176961.9|176871.9|3
1729842830000|2024-10-25 07:53:50|176962.2|176872.2|176969.8|176879.8|176969.8|176879.8|176962.2|176872.2|7
1729842840000|2024-10-25 07:54:00|176967.7|176877.7|176929.6|176839.6|176967.8|176877.8|176929.6|176839.6|16
1729842850000|2024-10-25 07:54:10|176931.2|176841.2|176884.6|176794.6|176933.8|176843.8|176884.2|176794.2|23
1729842860000|2024-10-25 07:54:20|176887.3|176797.3|176882.6|176792.6|176887.7|176797.7|176874.7|176784.7|13
1729842870000|2024-10-25 07:54:30|176877.7|176787.7|176874.6|176784.6|176880|176790|176869.7|176779.7|13
1729842880000|2024-10-25 07:54:40|176871.2|176781.2|176853.9|176763.9|176871.2|176781.2|176852.4|176762.4|15
1729842890000|2024-10-25 07:54:50|176855.9|176765.9|176848.6|176758.6|176855.9|176765.9|176846.2|176756.2|13
1729842900000|2024-10-25 07:55:00|176847|176757|176827.4|176737.4|176847|176757|176825.4|176735.4|24
1729842910000|2024-10-25 07:55:10|176826.8|176736.8|176820.1|176730.1|176835|176745|176811.9|176721.9|19
1729842920000|2024-10-25 07:55:20|176818.2|176728.2|176806.2|176716.2|176818.2|176728.2|176799.6|176709.6|13
1729842930000|2024-10-25 07:55:30|176806.3|176716.3|176806.3|176716.3|176806.5|176716.5|176804.4|176714.4|11
1729842940000|2024-10-25 07:55:40|176807.6|176717.6|176827.6|176737.6|176830.5|176740.5|176807.6|176717.6|19
1729842950000|2024-10-25 07:55:50|176825.4|176735.4|176831.3|176741.3|176832.2|176742.2|176825.4|176735.4|16
1729842960000|2024-10-25 07:56:00|176832.2|176742.2|176830.6|176740.6|176832.6|176742.6|176827.9|176737.9|10
1729842970000|2024-10-25 07:56:10|176830.7|176740.7|176828.5|176738.5|176832.4|176742.4|176827.7|176737.7|8
1729842980000|2024-10-25 07:56:20|176829.5|176739.5|176828.6|176738.6|176832.9|176742.9|176827.5|176737.5|10
1729842990000|2024-10-25 07:56:30|176829.3|176739.3|176829.3|176739.3|176834.5|176744.5|176828.2|176738.2|13
1729843000000|2024-10-25 07:56:40|176830.4|176740.4|176834.6|176744.6|176834.7|176744.7|176830.4|176740.4|6
1729843010000|2024-10-25 07:56:50|176833.5|176743.5|176835.1|176745.1|176836.7|176746.7|176829.6|176739.6|8
1729843020000|2024-10-25 07:57:00|176834|176744|176832.2|176742.2|176834|176744|176828.3|176738.3|12
1729843030000|2024-10-25 07:57:10|176832.9|176742.9|176833.7|176743.7|176835|176745|176830.5|176740.5|13
1729843040000|2024-10-25 07:57:20|176833.9|176743.9|176842.4|176752.4|176842.8|176752.8|176825.3|176735.3|17
1729843050000|2024-10-25 07:57:30|176843.2|176753.2|176850.9|176760.9|176851.9|176761.9|176841.9|176751.9|9
1729843060000|2024-10-25 07:57:40|176851|176761|176853.4|176763.4|176853.4|176763.4|176850.4|176760.4|3
1729843070000|2024-10-25 07:57:50|176854|176764|176846.5|176756.5|176854|176764|176843.3|176753.3|11
1729843080000|2024-10-25 07:58:00|176847.4|176757.4|176847.7|176757.7|176848.1|176758.1|176847.4|176757.4|5
1729843090000|2024-10-25 07:58:10|176845.1|176755.1|176844.8|176754.8|176848.3|176758.3|176842.7|176752.7|9
1729843100000|2024-10-25 07:58:20|176845.8|176755.8|176844.7|176754.7|176847.4|176757.4|176844.7|176754.7|6
1729843120000|2024-10-25 07:58:40|176846.2|176756.2|176845.7|176755.7|176847.2|176757.2|176844|176754|6
1729843130000|2024-10-25 07:58:50|176846.6|176756.6|176845.7|176755.7|176846.9|176756.9|176845|176755|7
1729843140000|2024-10-25 07:59:00|176845.8|176755.8|176845.7|176755.7|176846.9|176756.9|176841.7|176751.7|7
1729843150000|2024-10-25 07:59:10|176843.7|176753.7|176845.2|176755.2|176845.2|176755.2|176838.4|176748.4|7
1729843160000|2024-10-25 07:59:20|176843.7|176753.7|176846.1|176756.1|176846.1|176756.1|176843.2|176753.2|7
1729843170000|2024-10-25 07:59:30|176846.3|176756.3|176847.5|176757.5|176847.5|176757.5|176846.3|176756.3|2
1729843180000|2024-10-25 07:59:40|176849.3|176759.3|176848|176758|176849.3|176759.3|176847|176757|5
1729843190000|2024-10-25 07:59:50|176848.2|176758.2|176849.2|176759.2|176849.2|176759.2|176848.2|176758.2|2
1729843200000|2024-10-25 08:00:00|176847.2|176757.2|176834|176744|176848.8|176758.8|176831.1|176741.1|16
1729843210000|2024-10-25 08:00:10|176838.5|176748.5|176845.9|176755.9|176846.9|176756.9|176838.5|176748.5|9
1729843220000|2024-10-25 08:00:20|176842.4|176752.4|176839.4|176749.4|176842.4|176752.4|176829.7|176739.7|9
1729843230000|2024-10-25 08:00:30|176840.5|176750.5|176851.1|176761.1|176859.2|176769.2|176840.5|176750.5|15
1729843240000|2024-10-25 08:00:40|176851.9|176761.9|176851.3|176761.3|176852.1|176762.1|176849.4|176759.4|9
1729843250000|2024-10-25 08:00:50|176848.6|176758.6|176849.6|176759.6|176850.9|176760.9|176845.6|176755.6|8
1729843260000|2024-10-25 08:01:00|176850.3|176760.3|176854.8|176764.8|176854.8|176764.8|176849.1|176759.1|8
1729843270000|2024-10-25 08:01:10|176854.7|176764.7|176850.9|176760.9|176854.8|176764.8|176850.9|176760.9|4
1729843280000|2024-10-25 08:01:20|176851.1|176761.1|176852.9|176762.9|176852.9|176762.9|176851.1|176761.1|3
1729843290000|2024-10-25 08:01:30|176856.7|176766.7|176858.7|176768.7|176861.2|176771.2|176856.4|176766.4|8
1729843300000|2024-10-25 08:01:40|176858.6|176768.6|176864.5|176774.5|176864.5|176774.5|176858.6|176768.6|6
1729843310000|2024-10-25 08:01:50|176864.7|176774.7|176864.8|176774.8|176865.8|176775.8|176863.7|176773.7|7
1729843320000|2024-10-25 08:02:00|176864.1|176774.1|176881.8|176791.8|176893.3|176803.3|176860|176770|23
1729843330000|2024-10-25 08:02:10|176882.1|176792.1|176897.5|176807.5|176900|176810|176881.9|176791.9|19
1729843340000|2024-10-25 08:02:20|176894.2|176804.2|176889.1|176799.1|176894.2|176804.2|176882.7|176792.7|11
1729843350000|2024-10-25 08:02:30|176892.4|176802.4|176885.6|176795.6|176892.4|176802.4|176885.3|176795.3|10
1729843360000|2024-10-25 08:02:40|176886.9|176796.9|176886.7|176796.7|176887.1|176797.1|176885.3|176795.3|9
1729843370000|2024-10-25 08:02:50|176886.8|176796.8|176887.5|176797.5|176887.5|176797.5|176886.7|176796.7|3
1729843380000|2024-10-25 08:03:00|176889.4|176799.4|176903.3|176813.3|176903.3|176813.3|176887.7|176797.7|12
1729843390000|2024-10-25 08:03:10|176906.1|176816.1|176889.5|176799.5|176911.9|176821.9|176888.1|176798.1|10
1729843400000|2024-10-25 08:03:20|176888|176798|176881.3|176791.3|176889.1|176799.1|176881.3|176791.3|7
1729843410000|2024-10-25 08:03:30|176881|176791|176871.6|176781.6|176881.8|176791.8|176846.4|176756.4|13
1729843420000|2024-10-25 08:03:40|176872.1|176782.1|176848|176758|176874.4|176784.4|176846.8|176756.8|11
1729843430000|2024-10-25 08:03:50|176850.2|176760.2|176861.9|176771.9|176864.3|176774.3|176848.7|176758.7|7
1729843440000|2024-10-25 08:04:00|176863.8|176773.8|176877.7|176787.7|176880.1|176790.1|176863.6|176773.6|11
1729843450000|2024-10-25 08:04:10|176878.1|176788.1|176875|176785|176878.1|176788.1|176862.5|176772.5|16
1729843460000|2024-10-25 08:04:20|176867.6|176777.6|176867.4|176777.4|176872.6|176782.6|176861.3|176771.3|9
1729843470000|2024-10-25 08:04:30|176869.7|176779.7|176869.9|176779.9|176870.2|176780.2|176865.6|176775.6|8
1729843480000|2024-10-25 08:04:40|176869.8|176779.8|176870.6|176780.6|176870.6|176780.6|176867.9|176777.9|4
1729843490000|2024-10-25 08:04:50|176871.3|176781.3|176879.2|176789.2|176879.3|176789.3|176871.3|176781.3|7
1729843500000|2024-10-25 08:05:00|176880|176790|176884.5|176794.5|176884.5|176794.5|176878.5|176788.5|4
1729843510000|2024-10-25 08:05:10|176884.2|176794.2|176877|176787|176884.2|176794.2|176872.2|176782.2|9
1729843520000|2024-10-25 08:05:20|176878.1|176788.1|176876.7|176786.7|176878.1|176788.1|176876.7|176786.7|5
1729843530000|2024-10-25 08:05:30|176876.9|176786.9|176872.7|176782.7|176876.9|176786.9|176853.7|176763.7|13
1729843540000|2024-10-25 08:05:40|176874.5|176784.5|176880.5|176790.5|176881.7|176791.7|176874.5|176784.5|10
1729843550000|2024-10-25 08:05:50|176878.9|176788.9|176883.2|176793.2|176885.4|176795.4|176878.3|176788.3|11
1729843560000|2024-10-25 08:06:00|176883.1|176793.1|176882.1|176792.1|176884.5|176794.5|176879.8|176789.8|9
1729843570000|2024-10-25 08:06:10|176882.8|176792.8|176881.3|176791.3|176882.8|176792.8|176878.8|176788.8|5
1729843580000|2024-10-25 08:06:20|176879.3|176789.3|176874.4|176784.4|176879.3|176789.3|176871.1|176781.1|10
1729843590000|2024-10-25 08:06:30|176875.5|176785.5|176881|176791|176882.5|176792.5|176875.5|176785.5|10
1729843610000|2024-10-25 08:06:50|176882.1|176792.1|176887.4|176797.4|176887.5|176797.5|176882.1|176792.1|9
1729843620000|2024-10-25 08:07:00|176892.9|176802.9|176900.4|176810.4|176905.7|176815.7|176892.9|176802.9|13
1729843630000|2024-10-25 08:07:10|176899.8|176809.8|176900|176810|176903.6|176813.6|176894.7|176804.7|11
1729843640000|2024-10-25 08:07:20|176895|176805|176901.6|176811.6|176902.9|176812.9|176892.4|176802.4|12
1729843650000|2024-10-25 08:07:30|176896.9|176806.9|176900.3|176810.3|176902.5|176812.5|176888.8|176798.8|7
1729843660000|2024-10-25 08:07:40|176897.8|176807.8|176897.8|176807.8|176906.9|176816.9|176896.1|176806.1|13
1729843670000|2024-10-25 08:07:50|176897.2|176807.2|176900|176810|176902.6|176812.6|176894.3|176804.3|12
1729843680000|2024-10-25 08:08:00|176901.2|176811.2|176901.2|176811.2|176902.8|176812.8|176898.9|176808.9|8
1729843690000|2024-10-25 08:08:10|176903.2|176813.2|176911.2|176821.2|176921.2|176831.2|176903.2|176813.2|15
1729843700000|2024-10-25 08:08:20|176912.1|176822.1|176906.8|176816.8|176912.1|176822.1|176903.2|176813.2|9
1729843710000|2024-10-25 08:08:30|176905.3|176815.3|176901.9|176811.9|176906.2|176816.2|176901.9|176811.9|8
1729843720000|2024-10-25 08:08:40|176901.6|176811.6|176905.7|176815.7|176905.7|176815.7|176901.6|176811.6|5
1729843730000|2024-10-25 08:08:50|176905.1|176815.1|176904.8|176814.8|176905.4|176815.4|176904.3|176814.3|5
1729843740000|2024-10-25 08:09:00|176904.7|176814.7|176900.9|176810.9|176904.7|176814.7|176894.7|176804.7|8
1729843750000|2024-10-25 08:09:10|176901.9|176811.9|176905.1|176815.1|176905.9|176815.9|176900.8|176810.8|8
1729843760000|2024-10-25 08:09:20|176903.2|176813.2|176904.2|176814.2|176904.2|176814.2|176899.7|176809.7|8
1729843770000|2024-10-25 08:09:30|176904.7|176814.7|176908|176818|176911.8|176821.8|176903.9|176813.9|12
1729843780000|2024-10-25 08:09:40|176906.5|176816.5|176903.3|176813.3|176908.9|176818.9|176903.3|176813.3|9
1729843790000|2024-10-25 08:09:50|176900.8|176810.8|176902.7|176812.7|176902.7|176812.7|176898.8|176808.8|6
1729843800000|2024-10-25 08:10:00|176899|176809|176901.2|176811.2|176901.2|176811.2|176896|176806|11
1729843810000|2024-10-25 08:10:10|176901.6|176811.6|176894.5|176804.5|176902.8|176812.8|176892.4|176802.4|7
1729843820000|2024-10-25 08:10:20|176893|176803|176890.7|176800.7|176893|176803|176889.7|176799.7|5
1729843830000|2024-10-25 08:10:30|176889.5|176799.5|176889.6|176799.6|176889.8|176799.8|176889.5|176799.5|4
1729843840000|2024-10-25 08:10:40|176889.7|176799.7|176896.2|176806.2|176896.2|176806.2|176889.7|176799.7|3
1729843850000|2024-10-25 08:10:50|176897.4|176807.4|176893|176803|176897.4|176807.4|176893|176803|7
1729843860000|2024-10-25 08:11:00|176891.2|176801.2|176889.6|176799.6|176891.2|176801.2|176888.9|176798.9|4
1729843870000|2024-10-25 08:11:10|176894.1|176804.1|176895.7|176805.7|176896.9|176806.9|176893.6|176803.6|7
1729843880000|2024-10-25 08:11:20|176891.2|176801.2|176896.4|176806.4|176896.4|176806.4|176890.1|176800.1|7
1729843890000|2024-10-25 08:11:30|176897.5|176807.5|176908.6|176818.6|176909.2|176819.2|176897.5|176807.5|7
1729843910000|2024-10-25 08:11:50|176905.3|176815.3|176899.3|176809.3|176905.3|176815.3|176899.3|176809.3|4
1729843920000|2024-10-25 08:12:00|176897.4|176807.4|176883.7|176793.7|176897.4|176807.4|176882.3|176792.3|10
1729843930000|2024-10-25 08:12:10|176884.4|176794.4|176877.8|176787.8|176885.1|176795.1|176877.3|176787.3|6
1729843940000|2024-10-25 08:12:20|176880.5|176790.5|176873.8|176783.8|176882.3|176792.3|176871.2|176781.2|13
1729843950000|2024-10-25 08:12:30|176871.6|176781.6|176871.9|176781.9|176875.3|176785.3|176871.6|176781.6|7
1729843960000|2024-10-25 08:12:40|176872|176782|176872.8|176782.8|176875.1|176785.1|176872|176782|5
1729843970000|2024-10-25 08:12:50|176876.1|176786.1|176880|176790|176881.3|176791.3|176876.1|176786.1|6
1729843980000|2024-10-25 08:13:00|176881.2|176791.2|176884.8|176794.8|176884.8|176794.8|176881.2|176791.2|5
1729843990000|2024-10-25 08:13:10|176886.3|176796.3|176926.9|176836.9|176931.5|176841.5|176886.3|176796.3|16
1729844000000|2024-10-25 08:13:20|176930|176840|176930.3|176840.3|176932.3|176842.3|176925.6|176835.6|9
1729844010000|2024-10-25 08:13:30|176923.5|176833.5|176929.9|176839.9|176932.1|176842.1|176923.5|176833.5|8
1729844020000|2024-10-25 08:13:40|176928.5|176838.5|176903.1|176813.1|176928.5|176838.5|176903.1|176813.1|9
1729844030000|2024-10-25 08:13:50|176903.7|176813.7|176892.4|176802.4|176904|176814|176892.4|176802.4|7
1729844040000|2024-10-25 08:14:00|176892.9|176802.9|176889.9|176799.9|176893.3|176803.3|176889.9|176799.9|5
1729844050000|2024-10-25 08:14:10|176887.4|176797.4|176875.9|176785.9|176887.4|176797.4|176874.2|176784.2|5
1729844060000|2024-10-25 08:14:20|176878.1|176788.1|176878.7|176788.7|176878.7|176788.7|176878.1|176788.1|3
1729844070000|2024-10-25 08:14:30|176880.5|176790.5|176892.8|176802.8|176893.3|176803.3|176880.5|176790.5|7
1729844080000|2024-10-25 08:14:40|176892.4|176802.4|176893.7|176803.7|176893.7|176803.7|176888.4|176798.4|4
1729844090000|2024-10-25 08:14:50|176893.6|176803.6|176893.2|176803.2|176893.6|176803.6|176893.2|176803.2|4
1729844100000|2024-10-25 08:15:00|176893.1|176803.1|176895.4|176805.4|176895.4|176805.4|176889|176799|6
1729844110000|2024-10-25 08:15:10|176894.7|176804.7|176890|176800|176894.7|176804.7|176890|176800|5
1729844120000|2024-10-25 08:15:20|176892.7|176802.7|176897.6|176807.6|176897.6|176807.6|176892.7|176802.7|5
1729844130000|2024-10-25 08:15:30|176897.9|176807.9|176886.3|176796.3|176897.9|176807.9|176885.5|176795.5|9
1729844140000|2024-10-25 08:15:40|176885.6|176795.6|176929.9|176839.9|176931.2|176841.2|176884.8|176794.8|9
1729844150000|2024-10-25 08:15:50|176927.6|176837.6|176931.9|176841.9|176933.2|176843.2|176927.6|176837.6|5
1729844160000|2024-10-25 08:16:00|176944.2|176854.2|176936.3|176846.3|176944.2|176854.2|176936.3|176846.3|4
1729844170000|2024-10-25 08:16:10|176941.6|176851.6|176950.2|176860.2|176958.1|176868.1|176941.6|176851.6|12
1729844180000|2024-10-25 08:16:20|176947.2|176857.2|176931.1|176841.1|176947.2|176857.2|176928.7|176838.7|10
1729844190000|2024-10-25 08:16:30|176933.4|176843.4|176947.3|176857.3|176947.3|176857.3|176933.4|176843.4|9
1729844200000|2024-10-25 08:16:40|176949.8|176859.8|176944.1|176854.1|176950.8|176860.8|176944.1|176854.1|8
1729844210000|2024-10-25 08:16:50|176944|176854|176894.2|176804.2|176946|176856|176894.2|176804.2|11
1729844220000|2024-10-25 08:17:00|176893.4|176803.4|176874.9|176784.9|176896.3|176806.3|176868.8|176778.8|15
1729844230000|2024-10-25 08:17:10|176876.2|176786.2|176869.5|176779.5|176876.2|176786.2|176869.1|176779.1|12
1729844240000|2024-10-25 08:17:20|176867.6|176777.6|176871.7|176781.7|176872.9|176782.9|176867.6|176777.6|6
1729844250000|2024-10-25 08:17:30|176871.5|176781.5|176873.4|176783.4|176875.4|176785.4|176871.5|176781.5|5
1729844260000|2024-10-25 08:17:40|176874.6|176784.6|176866.4|176776.4|176877.3|176787.3|176861.4|176771.4|14
1729844270000|2024-10-25 08:17:50|176866.2|176776.2|176851.2|176761.2|176866.2|176776.2|176849.9|176759.9|12
1729844280000|2024-10-25 08:18:00|176854.9|176764.9|176868.9|176778.9|176868.9|176778.9|176854.9|176764.9|14
1729844290000|2024-10-25 08:18:10|176867.2|176777.2|176867.6|176777.6|176867.6|176777.6|176867|176777|4
1729844300000|2024-10-25 08:18:20|176865.4|176775.4|176847.4|176757.4|176865.4|176775.4|176843.7|176753.7|12
1729844310000|2024-10-25 08:18:30|176847|176757|176848.8|176758.8|176848.8|176758.8|176847|176757|3
1729844320000|2024-10-25 08:18:40|176845.7|176755.7|176846.4|176756.4|176847.2|176757.2|176840.3|176750.3|12
1729844330000|2024-10-25 08:18:50|176844.1|176754.1|176843.2|176753.2|176844.1|176754.1|176837.2|176747.2|6
1729844340000|2024-10-25 08:19:00|176840.4|176750.4|176837.8|176747.8|176844.4|176754.4|176837.8|176747.8|5
1729844350000|2024-10-25 08:19:10|176841.3|176751.3|176843.1|176753.1|176843.1|176753.1|176837.8|176747.8|10
1729844360000|2024-10-25 08:19:20|176840.8|176750.8|176841|176751|176843|176753|176840.5|176750.5|5
1729844370000|2024-10-25 08:19:30|176842.3|176752.3|176841.8|176751.8|176844.4|176754.4|176840.2|176750.2|10
1729844380000|2024-10-25 08:19:40|176844.4|176754.4|176844.9|176754.9|176844.9|176754.9|176844.4|176754.4|3
1729844390000|2024-10-25 08:19:50|176845.1|176755.1|176830.3|176740.3|176845.1|176755.1|176830.3|176740.3|12
1729844400000|2024-10-25 08:20:00|176826.9|176736.9|176807.3|176717.3|176830.6|176740.6|176807.3|176717.3|16
1729844410000|2024-10-25 08:20:10|176810.3|176720.3|176816.1|176726.1|176819.6|176729.6|176806.5|176716.5|19
1729844420000|2024-10-25 08:20:20|176815.5|176725.5|176816.5|176726.5|176819.9|176729.9|176814.9|176724.9|11
1729844430000|2024-10-25 08:20:30|176816.4|176726.4|176814.6|176724.6|176820.1|176730.1|176814.6|176724.6|7
1729844440000|2024-10-25 08:20:40|176816.5|176726.5|176820.3|176730.3|176820.3|176730.3|176808.4|176718.4|12
1729844450000|2024-10-25 08:20:50|176825.9|176735.9|176833.8|176743.8|176836.6|176746.6|176822.3|176732.3|10
1729844460000|2024-10-25 08:21:00|176833.2|176743.2|176837.2|176747.2|176837.2|176747.2|176833.2|176743.2|4
1729844470000|2024-10-25 08:21:10|176840.1|176750.1|176843.5|176753.5|176854.3|176764.3|176840.1|176750.1|23
1729844480000|2024-10-25 08:21:20|176844.4|176754.4|176845.8|176755.8|176849.7|176759.7|176842.9|176752.9|10
1729844490000|2024-10-25 08:21:30|176845|176755|176844.9|176754.9|176845.4|176755.4|176843.8|176753.8|8
1729844500000|2024-10-25 08:21:40|176847.8|176757.8|176849|176759|176854.9|176764.9|176847.3|176757.3|10
1729844510000|2024-10-25 08:21:50|176849.8|176759.8|176849.2|176759.2|176849.8|176759.8|176848.6|176758.6|4
1729844520000|2024-10-25 08:22:00|176851.7|176761.7|176833.2|176743.2|176852.1|176762.1|176827.4|176737.4|18
1729844530000|2024-10-25 08:22:10|176833|176743|176844.1|176754.1|176845.2|176755.2|176833|176743|10
1729844540000|2024-10-25 08:22:20|176844|176754|176847.7|176757.7|176848.4|176758.4|176844|176754|8
1729844550000|2024-10-25 08:22:30|176847.5|176757.5|176854.1|176764.1|176858.8|176768.8|176847.5|176757.5|6
1729844560000|2024-10-25 08:22:40|176851.9|176761.9|176850.4|176760.4|176853.9|176763.9|176847.8|176757.8|10
1729844570000|2024-10-25 08:22:50|176849.7|176759.7|176851|176761|176851.4|176761.4|176849.7|176759.7|5
1729844580000|2024-10-25 08:23:00|176850.8|176760.8|176849.8|176759.8|176854|176764|176848.2|176758.2|9
1729844590000|2024-10-25 08:23:10|176851.8|176761.8|176851.8|176761.8|176851.8|176761.8|176850.3|176760.3|7
1729844600000|2024-10-25 08:23:20|176851.2|176761.2|176844.5|176754.5|176851.6|176761.6|176844.5|176754.5|8
1729844610000|2024-10-25 08:23:30|176845.9|176755.9|176870.4|176780.4|176870.4|176780.4|176845.9|176755.9|10
1729844620000|2024-10-25 08:23:40|176870.7|176780.7|176871|176781|176871.5|176781.5|176870.3|176780.3|4
1729844630000|2024-10-25 08:23:50|176870.9|176780.9|176851.1|176761.1|176870.9|176780.9|176847|176757|13
1729844640000|2024-10-25 08:24:00|176850.3|176760.3|176850.5|176760.5|176852.5|176762.5|176848.4|176758.4|13
1729844650000|2024-10-25 08:24:10|176850.7|176760.7|176850.2|176760.2|176852.4|176762.4|176847.5|176757.5|9
1729844660000|2024-10-25 08:24:20|176850.5|176760.5|176852.7|176762.7|176852.7|176762.7|176850.5|176760.5|3
1729844670000|2024-10-25 08:24:30|176852.8|176762.8|176855.6|176765.6|176856.7|176766.7|176851|176761|9
1729844680000|2024-10-25 08:24:40|176857.9|176767.9|176859.9|176769.9|176859.9|176769.9|176857.9|176767.9|2
1729844690000|2024-10-25 08:24:50|176860.2|176770.2|176871.1|176781.1|176871.1|176781.1|176858.5|176768.5|9
1729844700000|2024-10-25 08:25:00|176872.4|176782.4|176857.6|176767.6|176874.1|176784.1|176856.7|176766.7|16
1729844710000|2024-10-25 08:25:10|176861.3|176771.3|176843.9|176753.9|176861.3|176771.3|176843.9|176753.9|10
1729844720000|2024-10-25 08:25:20|176846|176756|176849.6|176759.6|176851|176761|176845.7|176755.7|14
1729844730000|2024-10-25 08:25:30|176849.4|176759.4|176850.5|176760.5|176852.3|176762.3|176849.3|176759.3|8
1729844740000|2024-10-25 08:25:40|176847.9|176757.9|176847.7|176757.7|176854.2|176764.2|176847.7|176757.7|13
1729844750000|2024-10-25 08:25:50|176849.4|176759.4|176858.7|176768.7|176858.7|176768.7|176849.4|176759.4|12
1729844760000|2024-10-25 08:26:00|176860.5|176770.5|176856.7|176766.7|176860.5|176770.5|176855.1|176765.1|7
1729844770000|2024-10-25 08:26:10|176858.1|176768.1|176866.1|176776.1|176867.5|176777.5|176858.1|176768.1|11
1729844780000|2024-10-25 08:26:20|176859.1|176769.1|176855.7|176765.7|176859.1|176769.1|176851.5|176761.5|8
1729844790000|2024-10-25 08:26:30|176853.9|176763.9|176868.8|176778.8|176868.8|176778.8|176851.5|176761.5|14
1729844800000|2024-10-25 08:26:40|176867.8|176777.8|176865.2|176775.2|176867.8|176777.8|176863.5|176773.5|5
1729844810000|2024-10-25 08:26:50|176865.3|176775.3|176867|176777|176871.6|176781.6|176852.1|176762.1|19
1729844820000|2024-10-25 08:27:00|176866.9|176776.9|176874.4|176784.4|176876.8|176786.8|176866.9|176776.9|6
1729844830000|2024-10-25 08:27:10|176875.8|176785.8|176883.7|176793.7|176884.7|176794.7|176875.8|176785.8|9
1729844840000|2024-10-25 08:27:20|176879.8|176789.8|176879|176789|176881.8|176791.8|176877.7|176787.7|7
1729844850000|2024-10-25 08:27:30|176879.1|176789.1|176873.2|176783.2|176879.1|176789.1|176873.2|176783.2|4
1729844860000|2024-10-25 08:27:40|176872.8|176782.8|176866|176776|176872.8|176782.8|176863.9|176773.9|11
1729844870000|2024-10-25 08:27:50|176866.3|176776.3|176854.9|176764.9|176867|176777|176848.8|176758.8|14
1729844880000|2024-10-25 08:28:00|176859.9|176769.9|176855.9|176765.9|176859.9|176769.9|176854.9|176764.9|8
1729844890000|2024-10-25 08:28:10|176852.7|176762.7|176856.7|176766.7|176856.7|176766.7|176849.5|176759.5|11
1729844900000|2024-10-25 08:28:20|176855|176765|176842.8|176752.8|176855|176765|176839.6|176749.6|13
1729844910000|2024-10-25 08:28:30|176844.7|176754.7|176842.7|176752.7|176846.1|176756.1|176842.7|176752.7|6
1729844920000|2024-10-25 08:28:40|176841|176751|176844.5|176754.5|176844.5|176754.5|176840.1|176750.1|11
1729844930000|2024-10-25 08:28:50|176843.1|176753.1|176843.5|176753.5|176844.9|176754.9|176843.1|176753.1|6
1729844940000|2024-10-25 08:29:00|176843.1|176753.1|176843.1|176753.1|176843.1|176753.1|176839.2|176749.2|3
1729844950000|2024-10-25 08:29:10|176843.6|176753.6|176846.6|176756.6|176847.5|176757.5|176843.2|176753.2|11
1729844960000|2024-10-25 08:29:20|176841.4|176751.4|176856.8|176766.8|176856.8|176766.8|176841.4|176751.4|16
1729844970000|2024-10-25 08:29:30|176854.4|176764.4|176851.8|176761.8|176856.2|176766.2|176851.8|176761.8|6
1729844980000|2024-10-25 08:29:40|176851.3|176761.3|176864|176774|176864|176774|176848.8|176758.8|12
1729844990000|2024-10-25 08:29:50|176866.6|176776.6|176864.2|176774.2|176866.6|176776.6|176864.2|176774.2|4
1729845000000|2024-10-25 08:30:00|176871|176781|176886.6|176796.6|176888.6|176798.6|176871|176781|19
1729845010000|2024-10-25 08:30:10|176883.9|176793.9|176881.9|176791.9|176885.9|176795.9|176881.9|176791.9|5
1729845020000|2024-10-25 08:30:20|176881.8|176791.8|176882.1|176792.1|176882.1|176792.1|176881.1|176791.1|5
1729845030000|2024-10-25 08:30:30|176882.2|176792.2|176889.7|176799.7|176897.9|176807.9|176881.5|176791.5|14
1729845040000|2024-10-25 08:30:40|176889|176799|176880.2|176790.2|176889.6|176799.6|176877.3|176787.3|14
1729845050000|2024-10-25 08:30:50|176880.3|176790.3|176876.7|176786.7|176880.3|176790.3|176876.7|176786.7|3
1729845060000|2024-10-25 08:31:00|176877.1|176787.1|176879|176789|176879|176789|176875.6|176785.6|7
1729845070000|2024-10-25 08:31:10|176878.9|176788.9|176859.5|176769.5|176878.9|176788.9|176855|176765|10
1729845080000|2024-10-25 08:31:20|176857.5|176767.5|176853.9|176763.9|176857.5|176767.5|176849.4|176759.4|5
1729845090000|2024-10-25 08:31:30|176854.9|176764.9|176853.3|176763.3|176854.9|176764.9|176850|176760|8
1729845100000|2024-10-25 08:31:40|176853.5|176763.5|176854.2|176764.2|176855.7|176765.7|176852.7|176762.7|6
1729845110000|2024-10-25 08:31:50|176854.1|176764.1|176854.2|176764.2|176854.2|176764.2|176854.1|176764.1|2
1729845120000|2024-10-25 08:32:00|176852.7|176762.7|176852.7|176762.7|176852.7|176762.7|176850.7|176760.7|7
1729845130000|2024-10-25 08:32:10|176852.6|176762.6|176852.4|176762.4|176852.6|176762.6|176852.4|176762.4|3
1729845140000|2024-10-25 08:32:20|176854.4|176764.4|176852.1|176762.1|176854.4|176764.4|176852.1|176762.1|3
1729845150000|2024-10-25 08:32:30|176848.8|176758.8|176851.3|176761.3|176852.2|176762.2|176848.8|176758.8|4
1729845160000|2024-10-25 08:32:40|176851.4|176761.4|176852.6|176762.6|176852.6|176762.6|176851.4|176761.4|2
1729845180000|2024-10-25 08:33:00|176852|176762|176852.1|176762.1|176852.1|176762.1|176849|176759|4
1729845190000|2024-10-25 08:33:10|176852|176762|176853.2|176763.2|176853.2|176763.2|176852|176762|2
1729845200000|2024-10-25 08:33:20|176853|176763|176852.4|176762.4|176853.3|176763.3|176852.4|176762.4|4
1729845210000|2024-10-25 08:33:30|176849|176759|176852.9|176762.9|176853|176763|176849|176759|5
1729845220000|2024-10-25 08:33:40|176854.9|176764.9|176852.5|176762.5|176855.5|176765.5|176851.3|176761.3|9
1729845230000|2024-10-25 08:33:50|176852.3|176762.3|176852.4|176762.4|176852.4|176762.4|176852.3|176762.3|2
1729845240000|2024-10-25 08:34:00|176852.6|176762.6|176853|176763|176853|176763|176851.8|176761.8|3
1729845250000|2024-10-25 08:34:10|176852.9|176762.9|176854.4|176764.4|176854.4|176764.4|176852.8|176762.8|6
1729845260000|2024-10-25 08:34:20|176854.2|176764.2|176854.2|176764.2|176854.3|176764.3|176854.2|176764.2|3
1729845270000|2024-10-25 08:34:30|176852.4|176762.4|176853|176763|176853.3|176763.3|176851|176761|5
1729845280000|2024-10-25 08:34:40|176853.1|176763.1|176780.6|176690.6|176853.1|176763.1|176780.6|176690.6|4
1729845290000|2024-10-25 08:34:50|176779.8|176689.8|176784.8|176694.8|176785.9|176695.9|176779.8|176689.8|10
1729845300000|2024-10-25 08:35:00|176785|176695|176757.3|176667.3|176785|176695|176756|176666|13
1729845310000|2024-10-25 08:35:10|176756.8|176666.8|176759.1|176669.1|176759.1|176669.1|176756.3|176666.3|5
1729845320000|2024-10-25 08:35:20|176751|176661|176756.9|176666.9|176758.2|176668.2|176750.4|176660.4|6
1729845330000|2024-10-25 08:35:30|176757.9|176667.9|176746.7|176656.7|176757.9|176667.9|176745.2|176655.2|10
1729845340000|2024-10-25 08:35:40|176748.5|176658.5|176763.6|176673.6|176770.2|176680.2|176747.5|176657.5|10
1729845350000|2024-10-25 08:35:50|176766.4|176676.4|176782.5|176692.5|176782.5|176692.5|176766.4|176676.4|14
1729845360000|2024-10-25 08:36:00|176784.4|176694.4|176772.7|176682.7|176784.4|176694.4|176768|176678|13
1729845370000|2024-10-25 08:36:10|176775.7|176685.7|176773.3|176683.3|176775.7|176685.7|176772.2|176682.2|6
1729845380000|2024-10-25 08:36:20|176771.8|176681.8|176778.7|176688.7|176778.7|176688.7|176770.2|176680.2|9
1729845390000|2024-10-25 08:36:30|176792.7|176702.7|176799.9|176709.9|176799.9|176709.9|176788.8|176698.8|16
1729845400000|2024-10-25 08:36:40|176798.4|176708.4|176782|176692|176798.4|176708.4|176778.1|176688.1|10
1729845410000|2024-10-25 08:36:50|176783.4|176693.4|176792.3|176702.3|176792.3|176702.3|176781.5|176691.5|10
1729845420000|2024-10-25 08:37:00|176794|176704|176783.6|176693.6|176797.7|176707.7|176776.2|176686.2|16
1729845430000|2024-10-25 08:37:10|176786|176696|176791.7|176701.7|176791.7|176701.7|176786|176696|8
1729845440000|2024-10-25 08:37:20|176791.6|176701.6|176788.5|176698.5|176791.6|176701.6|176788.5|176698.5|2
1729845450000|2024-10-25 08:37:30|176791.4|176701.4|176784.3|176694.3|176794.5|176704.5|176775.2|176685.2|10
1729845460000|2024-10-25 08:37:40|176785|176695|176800.1|176710.1|176804.5|176714.5|176784.8|176694.8|11
1729845470000|2024-10-25 08:37:50|176801.2|176711.2|176799.6|176709.6|176801.2|176711.2|176795.6|176705.6|9
1729845480000|2024-10-25 08:38:00|176800.1|176710.1|176803.2|176713.2|176809.8|176719.8|176800.1|176710.1|7
1729845490000|2024-10-25 08:38:10|176790.3|176700.3|176794.1|176704.1|176794.1|176704.1|176790.3|176700.3|5
1729845500000|2024-10-25 08:38:20|176792.3|176702.3|176792|176702|176794.4|176704.4|176781.2|176691.2|13
1729845510000|2024-10-25 08:38:30|176791.9|176701.9|176791|176701|176793|176703|176790|176700|9
1729845520000|2024-10-25 08:38:40|176793|176703|176777.6|176687.6|176793|176703|176777.6|176687.6|7
1729845530000|2024-10-25 08:38:50|176775.8|176685.8|176780.8|176690.8|176791.2|176701.2|176775.8|176685.8|11
1729845540000|2024-10-25 08:39:00|176780.4|176690.4|176786.2|176696.2|176788.5|176698.5|176779.4|176689.4|11
1729845550000|2024-10-25 08:39:10|176791.5|176701.5|176844.6|176754.6|176856.9|176766.9|176791.5|176701.5|11
1729845560000|2024-10-25 08:39:20|176844.5|176754.5|176796.4|176706.4|176846.4|176756.4|176794.8|176704.8|26
1729845570000|2024-10-25 08:39:30|176796.3|176706.3|176782.5|176692.5|176796.9|176706.9|176782.3|176692.3|14
1729845580000|2024-10-25 08:39:40|176784.4|176694.4|176783|176693|176789.2|176699.2|176782.1|176692.1|7
1729845590000|2024-10-25 08:39:50|176782.5|176692.5|176760.9|176670.9|176782.9|176692.9|176755|176665|9
1729845600000|2024-10-25 08:40:00|176763.1|176673.1|176767.8|176677.8|176767.8|176677.8|176762.3|176672.3|5
1729845610000|2024-10-25 08:40:10|176767.9|176677.9|176769.2|176679.2|176769.2|176679.2|176766.9|176676.9|5
1729845620000|2024-10-25 08:40:20|176769.1|176679.1|176769.2|176679.2|176769.6|176679.6|176769.1|176679.1|5
1729845630000|2024-10-25 08:40:30|176769.5|176679.5|176770.4|176680.4|176770.5|176680.5|176769.5|176679.5|3
1729845640000|2024-10-25 08:40:40|176772.1|176682.1|176772.1|176682.1|176772.1|176682.1|176771.7|176681.7|3
1729845650000|2024-10-25 08:40:50|176770.2|176680.2|176772.8|176682.8|176772.8|176682.8|176770.2|176680.2|3
1729845660000|2024-10-25 08:41:00|176773|176683|176780.9|176690.9|176781.9|176691.9|176772.8|176682.8|6
1729845670000|2024-10-25 08:41:10|176779.9|176689.9|176780.7|176690.7|176780.9|176690.9|176779.9|176689.9|5
1729845680000|2024-10-25 08:41:20|176776.5|176686.5|176777.2|176687.2|176777.2|176687.2|176776.5|176686.5|3
1729845690000|2024-10-25 08:41:30|176779|176689|176770.9|176680.9|176779|176689|176770.9|176680.9|3
1729845700000|2024-10-25 08:41:40|176771|176681|176770.9|176680.9|176771|176681|176770.9|176680.9|2
1729845710000|2024-10-25 08:41:50|176770.4|176680.4|176772.3|176682.3|176776.2|176686.2|176769.4|176679.4|7
1729845720000|2024-10-25 08:42:00|176772.4|176682.4|176757.3|176667.3|176772.5|176682.5|176757.3|176667.3|6
1729845730000|2024-10-25 08:42:10|176755|176665|176746.3|176656.3|176755|176665|176746.3|176656.3|6
1729845740000|2024-10-25 08:42:20|176752.5|176662.5|176744.4|176654.4|176753.5|176663.5|176744.1|176654.1|7
1729845750000|2024-10-25 08:42:30|176745.2|176655.2|176746.2|176656.2|176746.2|176656.2|176745.1|176655.1|4
1729845760000|2024-10-25 08:42:40|176746.1|176656.1|176754.1|176664.1|176754.1|176664.1|176746.1|176656.1|3
1729845770000|2024-10-25 08:42:50|176753.7|176663.7|176746.1|176656.1|176753.7|176663.7|176746.1|176656.1|7
1729845780000|2024-10-25 08:43:00|176744.4|176654.4|176740.1|176650.1|176745.5|176655.5|176740.1|176650.1|9
1729845790000|2024-10-25 08:43:10|176738.1|176648.1|176736.9|176646.9|176738.1|176648.1|176736.9|176646.9|2
1729845800000|2024-10-25 08:43:20|176738.9|176648.9|176744|176654|176747|176657|176738.9|176648.9|6
1729845810000|2024-10-25 08:43:30|176746|176656|176755.4|176665.4|176758.4|176668.4|176746|176656|12
1729845820000|2024-10-25 08:43:40|176753.5|176663.5|176757.3|176667.3|176757.7|176667.7|176753.5|176663.5|7
1729845830000|2024-10-25 08:43:50|176757.2|176667.2|176765.3|176675.3|176772.3|176682.3|176754.8|176664.8|10
1729845840000|2024-10-25 08:44:00|176766.9|176676.9|176766.5|176676.5|176768.5|176678.5|176766.5|176676.5|6
1729845850000|2024-10-25 08:44:10|176768.1|176678.1|176767.1|176677.1|176768.2|176678.2|176766.9|176676.9|5
1729845860000|2024-10-25 08:44:20|176766.2|176676.2|176757|176667|176766.2|176676.2|176757|176667|6
1729845870000|2024-10-25 08:44:30|176772.1|176682.1|176774.2|176684.2|176775.8|176685.8|176772.1|176682.1|5
1729845880000|2024-10-25 08:44:40|176772.1|176682.1|176770.5|176680.5|176772.1|176682.1|176770.5|176680.5|2
1729845890000|2024-10-25 08:44:50|176770.7|176680.7|176772.7|176682.7|176772.8|176682.8|176770.7|176680.7|3
1729845900000|2024-10-25 08:45:00|176767.7|176677.7|176758.9|176668.9|176768.2|176678.2|176758.6|176668.6|5
1729845910000|2024-10-25 08:45:10|176758|176668|176764.6|176674.6|176774.5|176684.5|176758|176668|9
1729845920000|2024-10-25 08:45:20|176765.1|176675.1|176764.4|176674.4|176765.3|176675.3|176764.3|176674.3|4
1729845930000|2024-10-25 08:45:30|176764.3|176674.3|176762.4|176672.4|176764.3|176674.3|176760.6|176670.6|12
1729845940000|2024-10-25 08:45:40|176764.4|176674.4|176764.6|176674.6|176764.6|176674.6|176760.3|176670.3|8
1729845950000|2024-10-25 08:45:50|176762.8|176672.8|176748|176658|176765.7|176675.7|176748|176658|4
1729845960000|2024-10-25 08:46:00|176745.3|176655.3|176745.9|176655.9|176745.9|176655.9|176745.3|176655.3|2
1729845970000|2024-10-25 08:46:10|176745.6|176655.6|176745.2|176655.2|176745.6|176655.6|176743.4|176653.4|9
1729845980000|2024-10-25 08:46:20|176748.7|176658.7|176749.3|176659.3|176749.6|176659.6|176748.6|176658.6|5
1729845990000|2024-10-25 08:46:30|176750.4|176660.4|176751|176661|176752.4|176662.4|176750.4|176660.4|3
1729846000000|2024-10-25 08:46:40|176751.1|176661.1|176753.3|176663.3|176753.3|176663.3|176751|176661|3
1729846010000|2024-10-25 08:46:50|176753.4|176663.4|176745.4|176655.4|176753.4|176663.4|176745.4|176655.4|5
1729846020000|2024-10-25 08:47:00|176745.5|176655.5|176745.7|176655.7|176746.9|176656.9|176745.4|176655.4|4
1729846030000|2024-10-25 08:47:10|176747.3|176657.3|176780.8|176690.8|176796|176706|176747.3|176657.3|14
1729846040000|2024-10-25 08:47:20|176782.3|176692.3|176782.2|176692.2|176783.9|176693.9|176781.3|176691.3|6
1729846050000|2024-10-25 08:47:30|176782.4|176692.4|176772|176682|176782.4|176692.4|176770.3|176680.3|13
1729846060000|2024-10-25 08:47:40|176775.5|176685.5|176777.5|176687.5|176777.5|176687.5|176774.5|176684.5|8
1729846070000|2024-10-25 08:47:50|176780.6|176690.6|176788|176698|176788|176698|176780.6|176690.6|5
1729846080000|2024-10-25 08:48:00|176784.6|176694.6|176785.5|176695.5|176785.5|176695.5|176784.6|176694.6|3
1729846090000|2024-10-25 08:48:10|176786.3|176696.3|176787.4|176697.4|176790.8|176700.8|176786.3|176696.3|5
1729846100000|2024-10-25 08:48:20|176787.7|176697.7|176789.1|176699.1|176789.1|176699.1|176787.7|176697.7|4
1729846110000|2024-10-25 08:48:30|176792.2|176702.2|176782.2|176692.2|176792.2|176702.2|176778.2|176688.2|6
1729846120000|2024-10-25 08:48:40|176781.9|176691.9|176783.3|176693.3|176783.3|176693.3|176781.9|176691.9|3
1729846130000|2024-10-25 08:48:50|176785.6|176695.6|176822.6|176732.6|176828.7|176738.7|176784.4|176694.4|10
1729846140000|2024-10-25 08:49:00|176823.9|176733.9|176825.6|176735.6|176826.3|176736.3|176821.9|176731.9|11
1729846150000|2024-10-25 08:49:10|176825.8|176735.8|176826.7|176736.7|176826.7|176736.7|176825.5|176735.5|3
1729846160000|2024-10-25 08:49:20|176825.2|176735.2|176826.6|176736.6|176826.6|176736.6|176825.1|176735.1|5
1729846170000|2024-10-25 08:49:30|176817.2|176727.2|176816.9|176726.9|176817.2|176727.2|176816.9|176726.9|2
1729846180000|2024-10-25 08:49:40|176817.1|176727.1|176818.7|176728.7|176818.7|176728.7|176817.1|176727.1|5
1729846190000|2024-10-25 08:49:50|176819.4|176729.4|176829.9|176739.9|176829.9|176739.9|176819.4|176729.4|3
1729846200000|2024-10-25 08:50:00|176828.7|176738.7|176831.2|176741.2|176833.7|176743.7|176817.4|176727.4|11
1729846210000|2024-10-25 08:50:10|176832.8|176742.8|176821.2|176731.2|176833.9|176743.9|176821.2|176731.2|11
1729846220000|2024-10-25 08:50:20|176823|176733|176824.9|176734.9|176824.9|176734.9|176821.4|176731.4|8
1729846230000|2024-10-25 08:50:30|176822.8|176732.8|176826.6|176736.6|176833.7|176743.7|176822.3|176732.3|9
1729846240000|2024-10-25 08:50:40|176821.5|176731.5|176823.6|176733.6|176824.2|176734.2|176821.5|176731.5|7
1729846250000|2024-10-25 08:50:50|176825.2|176735.2|176822.1|176732.1|176825.2|176735.2|176821.9|176731.9|9
1729846260000|2024-10-25 08:51:00|176823.3|176733.3|176820.2|176730.2|176824.5|176734.5|176820.2|176730.2|5
1729846270000|2024-10-25 08:51:10|176821.5|176731.5|176824.1|176734.1|176824.7|176734.7|176821.5|176731.5|4
1729846280000|2024-10-25 08:51:20|176827.6|176737.6|176824.6|176734.6|176829.5|176739.5|176824.6|176734.6|7
1729846290000|2024-10-25 08:51:30|176823|176733|176818.2|176728.2|176823|176733|176815.6|176725.6|9
1729846300000|2024-10-25 08:51:40|176816|176726|176815.5|176725.5|176816.3|176726.3|176814.5|176724.5|7
1729846310000|2024-10-25 08:51:50|176820.3|176730.3|176824.1|176734.1|176825.8|176735.8|176818.2|176728.2|9
1729846320000|2024-10-25 08:52:00|176825.3|176735.3|176834.2|176744.2|176841.5|176751.5|176825.3|176735.3|10
1729846330000|2024-10-25 08:52:10|176834.5|176744.5|176832.7|176742.7|176834.5|176744.5|176832.7|176742.7|3
1729846340000|2024-10-25 08:52:20|176834.2|176744.2|176820.9|176730.9|176834.2|176744.2|176819.3|176729.3|7
1729846350000|2024-10-25 08:52:30|176818.9|176728.9|176826.9|176736.9|176829.3|176739.3|176818.9|176728.9|6
1729846360000|2024-10-25 08:52:40|176826|176736|176820.8|176730.8|176826|176736|176820.8|176730.8|4
1729846370000|2024-10-25 08:52:50|176819.6|176729.6|176831.4|176741.4|176831.4|176741.4|176819.6|176729.6|6
1729846380000|2024-10-25 08:53:00|176829.6|176739.6|176824.1|176734.1|176829.6|176739.6|176823.1|176733.1|4
1729846390000|2024-10-25 08:53:10|176831.7|176741.7|176817.1|176727.1|176831.7|176741.7|176817.1|176727.1|9
1729846400000|2024-10-25 08:53:20|176815.6|176725.6|176815.7|176725.7|176818.9|176728.9|176814|176724|6
1729846410000|2024-10-25 08:53:30|176817.9|176727.9|176833.5|176743.5|176836.2|176746.2|176816.1|176726.1|8
1729846420000|2024-10-25 08:53:40|176834.4|176744.4|176833.2|176743.2|176834.4|176744.4|176833.2|176743.2|3
1729846430000|2024-10-25 08:53:50|176833|176743|176833.8|176743.8|176833.8|176743.8|176833|176743|7
1729846440000|2024-10-25 08:54:00|176840|176750|176838.2|176748.2|176840|176750|176838.2|176748.2|5
1729846450000|2024-10-25 08:54:10|176840.2|176750.2|176824.9|176734.9|176840.2|176750.2|176823.7|176733.7|10
1729846460000|2024-10-25 08:54:20|176825|176735|176824.4|176734.4|176825|176735|176822.6|176732.6|3
1729846470000|2024-10-25 08:54:30|176823.9|176733.9|176824.7|176734.7|176827.5|176737.5|176823.9|176733.9|7
1729846480000|2024-10-25 08:54:40|176823.1|176733.1|176825.1|176735.1|176825.1|176735.1|176822.9|176732.9|4
1729846490000|2024-10-25 08:54:50|176825.2|176735.2|176824|176734|176825.3|176735.3|176822.7|176732.7|6
1729846500000|2024-10-25 08:55:00|176821.5|176731.5|176842.4|176752.4|176842.4|176752.4|176821.5|176731.5|10
1729846510000|2024-10-25 08:55:10|176840.2|176750.2|176881|176791|176881|176791|176839.9|176749.9|9
1729846520000|2024-10-25 08:55:20|176878.8|176788.8|176874.7|176784.7|176892|176802|176873.2|176783.2|14
1729846530000|2024-10-25 08:55:30|176876.6|176786.6|176876.2|176786.2|176877.7|176787.7|176876.2|176786.2|5
1729846540000|2024-10-25 08:55:40|176873.9|176783.9|176872.9|176782.9|176873.9|176783.9|176872.9|176782.9|2
1729846550000|2024-10-25 08:55:50|176873.6|176783.6|176874|176784|176874|176784|176872.1|176782.1|4
1729846560000|2024-10-25 08:56:00|176876.9|176786.9|176876.8|176786.8|176876.9|176786.9|176876.8|176786.8|4
1729846570000|2024-10-25 08:56:10|176875.1|176785.1|176870.5|176780.5|176875.1|176785.1|176856.9|176766.9|12
1729846580000|2024-10-25 08:56:20|176867.9|176777.9|176854.9|176764.9|176867.9|176777.9|176854.9|176764.9|8
1729846590000|2024-10-25 08:56:30|176852.4|176762.4|176851.1|176761.1|176855.1|176765.1|176847.2|176757.2|8
1729846600000|2024-10-25 08:56:40|176852.5|176762.5|176849.9|176759.9|176852.5|176762.5|176849.9|176759.9|6
1729846610000|2024-10-25 08:56:50|176851.1|176761.1|176853.9|176763.9|176853.9|176763.9|176850.8|176760.8|5
1729846620000|2024-10-25 08:57:00|176854.4|176764.4|176851.8|176761.8|176854.4|176764.4|176851.8|176761.8|4
1729846630000|2024-10-25 08:57:10|176850.7|176760.7|176850|176760|176852.4|176762.4|176847.2|176757.2|5
1729846640000|2024-10-25 08:57:20|176845.9|176755.9|176851.3|176761.3|176851.3|176761.3|176843.6|176753.6|6
1729846650000|2024-10-25 08:57:30|176851|176761|176849.2|176759.2|176851.5|176761.5|176849.2|176759.2|7
1729846660000|2024-10-25 08:57:40|176847.5|176757.5|176847.5|176757.5|176847.5|176757.5|176847.5|176757.5|1
1729846670000|2024-10-25 08:57:50|176846.5|176756.5|176846.5|176756.5|176846.5|176756.5|176846.5|176756.5|1
1729846680000|2024-10-25 08:58:00|176844.9|176754.9|176843.3|176753.3|176844.9|176754.9|176843.3|176753.3|5
1729846690000|2024-10-25 08:58:10|176842.9|176752.9|176783.4|176693.4|176842.9|176752.9|176771.4|176681.4|27
1729846700000|2024-10-25 08:58:20|176784.8|176694.8|176780.3|176690.3|176785.7|176695.7|176779.2|176689.2|15
1729846710000|2024-10-25 08:58:30|176779.1|176689.1|176792.2|176702.2|176792.5|176702.5|176776.5|176686.5|12
1729846720000|2024-10-25 08:58:40|176789.8|176699.8|176777.8|176687.8|176789.8|176699.8|176774.9|176684.9|16
1729846730000|2024-10-25 08:58:50|176775.9|176685.9|176782.6|176692.6|176784.6|176694.6|176774.5|176684.5|15
1729846740000|2024-10-25 08:59:00|176782.4|176692.4|176790.8|176700.8|176792|176702|176779.3|176689.3|8
1729846750000|2024-10-25 08:59:10|176790.4|176700.4|176792.4|176702.4|176806.8|176716.8|176782.6|176692.6|16
1729846760000|2024-10-25 08:59:20|176788.5|176698.5|176788.7|176698.7|176790.2|176700.2|176788.5|176698.5|5
1729846770000|2024-10-25 08:59:30|176788.5|176698.5|176774.8|176684.8|176790.4|176700.4|176771|176681|23
1729846780000|2024-10-25 08:59:40|176775.6|176685.6|176771.8|176681.8|176775.6|176685.6|176771.8|176681.8|5
1729846790000|2024-10-25 08:59:50|176772.6|176682.6|176773.9|176683.9|176774.1|176684.1|176770.2|176680.2|11
1729846800000|2024-10-25 09:00:00|176770.3|176680.3|176767.6|176677.6|176773.2|176683.2|176767.6|176677.6|9
1729846810000|2024-10-25 09:00:10|176767.1|176677.1|176796.6|176706.6|176798|176708|176767.1|176677.1|15
1729846820000|2024-10-25 09:00:20|176795.5|176705.5|176787.4|176697.4|176795.5|176705.5|176787.4|176697.4|7
1729846830000|2024-10-25 09:00:30|176784.9|176694.9|176813.4|176723.4|176813.4|176723.4|176778.9|176688.9|14
1729846840000|2024-10-25 09:00:40|176821.7|176731.7|176820.4|176730.4|176824.1|176734.1|176820.4|176730.4|5
1729846850000|2024-10-25 09:00:50|176820.2|176730.2|176820.3|176730.3|176823|176733|176819.8|176729.8|7
1729846860000|2024-10-25 09:01:00|176819.6|176729.6|176838.9|176748.9|176845.9|176755.9|176815.2|176725.2|11
1729846870000|2024-10-25 09:01:10|176836.7|176746.7|176822.2|176732.2|176836.7|176746.7|176814|176724|16
1729846880000|2024-10-25 09:01:20|176820|176730|176823.2|176733.2|176824.8|176734.8|176819.2|176729.2|8
1729846890000|2024-10-25 09:01:30|176821.3|176731.3|176817.3|176727.3|176823.1|176733.1|176817.2|176727.2|7
1729846900000|2024-10-25 09:01:40|176818.2|176728.2|176819.9|176729.9|176821.9|176731.9|176818.2|176728.2|6
1729846910000|2024-10-25 09:01:50|176822|176732|176795.1|176705.1|176822|176732|176795.1|176705.1|10
1729846920000|2024-10-25 09:02:00|176792.4|176702.4|176792.4|176702.4|176792.4|176702.4|176792.4|176702.4|1
1729846930000|2024-10-25 09:02:10|176792.8|176702.8|176793.5|176703.5|176796.2|176706.2|176790.5|176700.5|12
1729846940000|2024-10-25 09:02:20|176794.5|176704.5|176793.5|176703.5|176797|176707|176793.5|176703.5|9
1729846950000|2024-10-25 09:02:30|176795.9|176705.9|176780.7|176690.7|176798.3|176708.3|176779.3|176689.3|7
1729846960000|2024-10-25 09:02:40|176779.7|176689.7|176785.9|176695.9|176786.2|176696.2|176779.7|176689.7|6
1729846970000|2024-10-25 09:02:50|176783.9|176693.9|176781.2|176691.2|176783.9|176693.9|176781.2|176691.2|5
1729846980000|2024-10-25 09:03:00|176776.2|176686.2|176778.7|176688.7|176780|176690|176773.3|176683.3|10
1729846990000|2024-10-25 09:03:10|176777.9|176687.9|176776|176686|176778.3|176688.3|176773.7|176683.7|9
1729847000000|2024-10-25 09:03:20|176773.6|176683.6|176769.4|176679.4|176773.6|176683.6|176752.9|176662.9|15
1729847010000|2024-10-25 09:03:30|176767.4|176677.4|176763.6|176673.6|176769.3|176679.3|176763.5|176673.5|9
1729847020000|2024-10-25 09:03:40|176765.4|176675.4|176773|176683|176785.4|176695.4|176765.4|176675.4|14
1729847030000|2024-10-25 09:03:50|176772.8|176682.8|176772.4|176682.4|176772.8|176682.8|176772.3|176682.3|3
1729847040000|2024-10-25 09:04:00|176773.8|176683.8|176771.5|176681.5|176773.8|176683.8|176771.4|176681.4|5
1729847050000|2024-10-25 09:04:10|176770.7|176680.7|176770.8|176680.8|176770.8|176680.8|176770.7|176680.7|2
1729847060000|2024-10-25 09:04:20|176771.1|176681.1|176771.7|176681.7|176771.7|176681.7|176769.1|176679.1|5
1729847070000|2024-10-25 09:04:30|176772.9|176682.9|176779.6|176689.6|176779.6|176689.6|176772.9|176682.9|5
1729847080000|2024-10-25 09:04:40|176779.8|176689.8|176776.7|176686.7|176779.9|176689.9|176772.3|176682.3|8
1729847090000|2024-10-25 09:04:50|176777.1|176687.1|176777.4|176687.4|176777.4|176687.4|176777.1|176687.1|2
1729847100000|2024-10-25 09:05:00|176777.9|176687.9|176776.9|176686.9|176777.9|176687.9|176776.9|176686.9|4
1729847110000|2024-10-25 09:05:10|176777|176687|176777.9|176687.9|176779.9|176689.9|176776.5|176686.5|4
1729847120000|2024-10-25 09:05:20|176778.4|176688.4|176771|176681|176778.4|176688.4|176769.6|176679.6|10
1729847130000|2024-10-25 09:05:30|176770.4|176680.4|176769.3|176679.3|176771.8|176681.8|176769.3|176679.3|5
1729847140000|2024-10-25 09:05:40|176770.7|176680.7|176769.9|176679.9|176770.7|176680.7|176768.3|176678.3|8
1729847150000|2024-10-25 09:05:50|176772.1|176682.1|176771.1|176681.1|176772.1|176682.1|176769.5|176679.5|4
1729847160000|2024-10-25 09:06:00|176771|176681|176777.3|176687.3|176786.5|176696.5|176771|176681|8
1729847170000|2024-10-25 09:06:10|176778.7|176688.7|176780.6|176690.6|176780.6|176690.6|176778.7|176688.7|4
1729847180000|2024-10-25 09:06:20|176786.9|176696.9|176790.6|176700.6|176790.7|176700.7|176786.9|176696.9|5
1729847190000|2024-10-25 09:06:30|176790.7|176700.7|176798.3|176708.3|176814.1|176724.1|176790.6|176700.6|10
1729847200000|2024-10-25 09:06:40|176798.4|176708.4|176797.4|176707.4|176800.2|176710.2|176796.4|176706.4|5
1729847210000|2024-10-25 09:06:50|176796.3|176706.3|176794.8|176704.8|176796.3|176706.3|176794.8|176704.8|3
1729847220000|2024-10-25 09:07:00|176794.7|176704.7|176782.9|176692.9|176794.7|176704.7|176782.9|176692.9|6
1729847230000|2024-10-25 09:07:10|176790.5|176700.5|176768.8|176678.8|176790.5|176700.5|176768.8|176678.8|9
1729847240000|2024-10-25 09:07:20|176765|176675|176767.7|176677.7|176767.7|176677.7|176764.1|176674.1|7
1729847250000|2024-10-25 09:07:30|176765.7|176675.7|176762.5|176672.5|176765.7|176675.7|176758.3|176668.3|6
1729847260000|2024-10-25 09:07:40|176763.7|176673.7|176769.3|176679.3|176769.3|176679.3|176762.9|176672.9|7
1729847270000|2024-10-25 09:07:50|176764.8|176674.8|176766.3|176676.3|176766.4|176676.4|176764.8|176674.8|3
1729847280000|2024-10-25 09:08:00|176763.8|176673.8|176764.9|176674.9|176765|176675|176763.8|176673.8|3
1729847290000|2024-10-25 09:08:10|176767.2|176677.2|176768.3|176678.3|176768.3|176678.3|176767.1|176677.1|3
1729847300000|2024-10-25 09:08:20|176768.2|176678.2|176771.6|176681.6|176771.6|176681.6|176768.2|176678.2|6
1729847310000|2024-10-25 09:08:30|176772.6|176682.6|176771.6|176681.6|176772.6|176682.6|176771.4|176681.4|6
1729847320000|2024-10-25 09:08:40|176772.5|176682.5|176773.8|176683.8|176773.8|176683.8|176772.5|176682.5|4
1729847330000|2024-10-25 09:08:50|176774.2|176684.2|176776.3|176686.3|176776.3|176686.3|176773.8|176683.8|3
1729847340000|2024-10-25 09:09:00|176781.9|176691.9|176769.4|176679.4|176781.9|176691.9|176766.2|176676.2|9
1729847350000|2024-10-25 09:09:10|176770.6|176680.6|176770.7|176680.7|176770.7|176680.7|176770.6|176680.6|2
1729847360000|2024-10-25 09:09:20|176768.9|176678.9|176771.6|176681.6|176771.6|176681.6|176768.9|176678.9|4
1729847370000|2024-10-25 09:09:30|176772.6|176682.6|176768.6|176678.6|176772.6|176682.6|176768.5|176678.5|7
1729847380000|2024-10-25 09:09:40|176768.8|176678.8|176772.3|176682.3|176772.3|176682.3|176768.8|176678.8|3
1729847390000|2024-10-25 09:09:50|176772.2|176682.2|176786.9|176696.9|176786.9|176696.9|176772.2|176682.2|7
1729847400000|2024-10-25 09:10:00|176787.7|176697.7|176792.8|176702.8|176794.9|176704.9|176787.7|176697.7|6
1729847410000|2024-10-25 09:10:10|176792.9|176702.9|176798.5|176708.5|176798.5|176708.5|176792.9|176702.9|4
1729847420000|2024-10-25 09:10:20|176799.3|176709.3|176798.3|176708.3|176799.3|176709.3|176798.3|176708.3|2
1729847430000|2024-10-25 09:10:30|176798.2|176708.2|176794.8|176704.8|176798.2|176708.2|176794.8|176704.8|3
1729847440000|2024-10-25 09:10:40|176796|176706|176795.9|176705.9|176797.2|176707.2|176793.7|176703.7|6
1729847450000|2024-10-25 09:10:50|176797.7|176707.7|176792.2|176702.2|176799.5|176709.5|176792.2|176702.2|6
1729847460000|2024-10-25 09:11:00|176791.6|176701.6|176786.5|176696.5|176793|176703|176785.1|176695.1|6
1729847470000|2024-10-25 09:11:10|176785.5|176695.5|176782.3|176692.3|176785.5|176695.5|176776.4|176686.4|9
1729847480000|2024-10-25 09:11:20|176782.9|176692.9|176786.9|176696.9|176786.9|176696.9|176782.7|176692.7|5
1729847490000|2024-10-25 09:11:30|176786.3|176696.3|176786.4|176696.4|176786.6|176696.6|176785.3|176695.3|4
1729847500000|2024-10-25 09:11:40|176786.5|176696.5|176792.9|176702.9|176792.9|176702.9|176786.4|176696.4|4
1729847510000|2024-10-25 09:11:50|176794.5|176704.5|176796.4|176706.4|176796.4|176706.4|176794.5|176704.5|4
1729847520000|2024-10-25 09:12:00|176796.3|176706.3|176792.8|176702.8|176799.3|176709.3|176790.3|176700.3|9
1729847530000|2024-10-25 09:12:10|176792.6|176702.6|176778.9|176688.9|176793.9|176703.9|176778.9|176688.9|11
1729847540000|2024-10-25 09:12:20|176776.3|176686.3|176770.6|176680.6|176776.3|176686.3|176770.6|176680.6|6
1729847550000|2024-10-25 09:12:30|176769|176679|176768.5|176678.5|176769|176679|176766.9|176676.9|5
1729847560000|2024-10-25 09:12:40|176767|176677|176757|176667|176768.5|176678.5|176753.5|176663.5|11
1729847570000|2024-10-25 09:12:50|176757.6|176667.6|176758.9|176668.9|176758.9|176668.9|176757.6|176667.6|6
1729847580000|2024-10-25 09:13:00|176758.6|176668.6|176755|176665|176758.6|176668.6|176751.3|176661.3|9
1729847590000|2024-10-25 09:13:10|176757.2|176667.2|176757.4|176667.4|176757.8|176667.8|176756.4|176666.4|7
1729847600000|2024-10-25 09:13:20|176757.3|176667.3|176757.6|176667.6|176758.4|176668.4|176757.3|176667.3|8
1729847610000|2024-10-25 09:13:30|176757.7|176667.7|176757.9|176667.9|176757.9|176667.9|176757.7|176667.7|3
1729847620000|2024-10-25 09:13:40|176758.8|176668.8|176757.6|176667.6|176759.5|176669.5|176751.5|176661.5|6
1729847630000|2024-10-25 09:13:50|176757.8|176667.8|176748.4|176658.4|176759.8|176669.8|176748.4|176658.4|8
1729847640000|2024-10-25 09:14:00|176750.4|176660.4|176748.9|176658.9|176750.8|176660.8|176747.1|176657.1|7
1729847650000|2024-10-25 09:14:10|176748.5|176658.5|176744.5|176654.5|176752|176662|176744.5|176654.5|12
1729847660000|2024-10-25 09:14:20|176749.1|176659.1|176754|176664|176755.1|176665.1|176748.1|176658.1|10
1729847670000|2024-10-25 09:14:30|176753.6|176663.6|176748.2|176658.2|176753.6|176663.6|176746|176656|9
1729847680000|2024-10-25 09:14:40|176749.2|176659.2|176749|176659|176749.2|176659.2|176749|176659|2
1729847690000|2024-10-25 09:14:50|176750|176660|176749|176659|176751.3|176661.3|176749|176659|5
1729847700000|2024-10-25 09:15:00|176745.8|176655.8|176679.3|176589.3|176746|176656|176679.3|176589.3|16
1729847710000|2024-10-25 09:15:10|176680.5|176590.5|176691.2|176601.2|176692.3|176602.3|176680.5|176590.5|6
1729847720000|2024-10-25 09:15:20|176691|176601|176690.9|176600.9|176692.9|176602.9|176690.7|176600.7|5
1729847730000|2024-10-25 09:15:30|176692.1|176602.1|176695.5|176605.5|176695.9|176605.9|176692.1|176602.1|5
1729847740000|2024-10-25 09:15:40|176697.6|176607.6|176691.6|176601.6|176697.6|176607.6|176689.8|176599.8|5
1729847750000|2024-10-25 09:15:50|176698.5|176608.5|176706.1|176616.1|176708.1|176618.1|176698.5|176608.5|4
1729847760000|2024-10-25 09:16:00|176706.2|176616.2|176705.8|176615.8|176706.2|176616.2|176701.9|176611.9|6
1729847770000|2024-10-25 09:16:10|176703.2|176613.2|176704.3|176614.3|176704.3|176614.3|176701.6|176611.6|7
1729847780000|2024-10-25 09:16:20|176702.5|176612.5|176703.8|176613.8|176705.6|176615.6|176702.5|176612.5|5
1729847790000|2024-10-25 09:16:30|176703.6|176613.6|176703.9|176613.9|176703.9|176613.9|176701.9|176611.9|5
1729847800000|2024-10-25 09:16:40|176705|176615|176713|176623|176715.7|176625.7|176705|176615|5
1729847810000|2024-10-25 09:16:50|176713.3|176623.3|176709.4|176619.4|176713.7|176623.7|176709.4|176619.4|9
1729847820000|2024-10-25 09:17:00|176712|176622|176707.2|176617.2|176712|176622|176705.1|176615.1|6
1729847830000|2024-10-25 09:17:10|176706.1|176616.1|176705.5|176615.5|176708.3|176618.3|176705.5|176615.5|5
1729847840000|2024-10-25 09:17:20|176706.8|176616.8|176726.9|176636.9|176729.4|176639.4|176706.8|176616.8|5
1729847850000|2024-10-25 09:17:30|176725|176635|176720.8|176630.8|176725|176635|176720.8|176630.8|6
1729847860000|2024-10-25 09:17:40|176721.2|176631.2|176721.3|176631.3|176721.8|176631.8|176719.5|176629.5|5
1729847870000|2024-10-25 09:17:50|176721.4|176631.4|176715.8|176625.8|176721.4|176631.4|176715.8|176625.8|6
1729847880000|2024-10-25 09:18:00|176717.4|176627.4|176713.2|176623.2|176717.4|176627.4|176713.2|176623.2|6
1729847890000|2024-10-25 09:18:10|176710.9|176620.9|176716.3|176626.3|176716.3|176626.3|176710.9|176620.9|6
1729847900000|2024-10-25 09:18:20|176715.3|176625.3|176716.5|176626.5|176717.5|176627.5|176715.2|176625.2|5
1729847910000|2024-10-25 09:18:30|176716.8|176626.8|176726.9|176636.9|176726.9|176636.9|176716.8|176626.8|6
1729847920000|2024-10-25 09:18:40|176727.3|176637.3|176716.5|176626.5|176727.3|176637.3|176716.5|176626.5|7
1729847930000|2024-10-25 09:18:50|176717.5|176627.5|176716.6|176626.6|176717.6|176627.6|176715|176625|5
1729847940000|2024-10-25 09:19:00|176718.1|176628.1|176705.5|176615.5|176718.1|176628.1|176705.5|176615.5|8
1729847950000|2024-10-25 09:19:10|176709.4|176619.4|176709.2|176619.2|176710.4|176620.4|176709.2|176619.2|4
1729847960000|2024-10-25 09:19:20|176711.5|176621.5|176705.5|176615.5|176711.5|176621.5|176704.6|176614.6|5
1729847970000|2024-10-25 09:19:30|176705.8|176615.8|176705.4|176615.4|176705.8|176615.8|176705.4|176615.4|3
1729847980000|2024-10-25 09:19:40|176705.7|176615.7|176705.7|176615.7|176705.7|176615.7|176705.7|176615.7|1
1729847990000|2024-10-25 09:19:50|176705.5|176615.5|176704|176614|176705.5|176615.5|176704|176614|5
1729848000000|2024-10-25 09:20:00|176700.3|176610.3|176707.4|176617.4|176707.4|176617.4|176698.3|176608.3|6
1729848010000|2024-10-25 09:20:10|176708.4|176618.4|176710.1|176620.1|176710.1|176620.1|176708.4|176618.4|2
1729848020000|2024-10-25 09:20:20|176710.9|176620.9|176714.9|176624.9|176714.9|176624.9|176709.6|176619.6|5
1729848030000|2024-10-25 09:20:30|176714.5|176624.5|176711.9|176621.9|176719.7|176629.7|176711.9|176621.9|10
1729848040000|2024-10-25 09:20:40|176707.2|176617.2|176710.3|176620.3|176710.3|176620.3|176707.2|176617.2|4
1729848050000|2024-10-25 09:20:50|176707.8|176617.8|176706.1|176616.1|176708.1|176618.1|176706.1|176616.1|5
1729848060000|2024-10-25 09:21:00|176704.8|176614.8|176705.8|176615.8|176705.8|176615.8|176704.4|176614.4|3
1729848070000|2024-10-25 09:21:10|176705.6|176615.6|176714.3|176624.3|176716.8|176626.8|176705.6|176615.6|9
1729848080000|2024-10-25 09:21:20|176714.1|176624.1|176710|176620|176715.5|176625.5|176710|176620|6
1729848090000|2024-10-25 09:21:30|176707.7|176617.7|176708.1|176618.1|176709.2|176619.2|176706.4|176616.4|5
1729848100000|2024-10-25 09:21:40|176706.5|176616.5|176706.5|176616.5|176706.5|176616.5|176706.5|176616.5|1
1729848110000|2024-10-25 09:21:50|176708.6|176618.6|176708.6|176618.6|176708.6|176618.6|176708.5|176618.5|3
1729848120000|2024-10-25 09:22:00|176708.2|176618.2|176720.3|176630.3|176720.3|176630.3|176708.2|176618.2|6
1729848130000|2024-10-25 09:22:10|176720.5|176630.5|176720.5|176630.5|176720.5|176630.5|176720.5|176630.5|1
1729848140000|2024-10-25 09:22:20|176721.2|176631.2|176718.6|176628.6|176721.6|176631.6|176710.7|176620.7|9
1729848150000|2024-10-25 09:22:30|176718.7|176628.7|176705|176615|176718.7|176628.7|176705|176615|8
1729848160000|2024-10-25 09:22:40|176706|176616|176709.8|176619.8|176709.8|176619.8|176705.5|176615.5|6
1729848170000|2024-10-25 09:22:50|176709.9|176619.9|176709.9|176619.9|176709.9|176619.9|176709.9|176619.9|1
1729848180000|2024-10-25 09:23:00|176711.5|176621.5|176732.1|176642.1|176741.1|176651.1|176707.2|176617.2|7
1729848190000|2024-10-25 09:23:10|176732.2|176642.2|176735.8|176645.8|176738|176648|176732.1|176642.1|7
1729848200000|2024-10-25 09:23:20|176735.7|176645.7|176733.6|176643.6|176735.8|176645.8|176733.5|176643.5|8
1729848210000|2024-10-25 09:23:30|176732.6|176642.6|176732.6|176642.6|176732.6|176642.6|176732.5|176642.5|5
1729848220000|2024-10-25 09:23:40|176734.3|176644.3|176763.7|176673.7|176767.8|176677.8|176734.3|176644.3|9
1729848230000|2024-10-25 09:23:50|176784.6|176694.6|176797.8|176707.8|176798.7|176708.7|176784.6|176694.6|9
1729848240000|2024-10-25 09:24:00|176790.4|176700.4|176808.1|176718.1|176808.1|176718.1|176782.9|176692.9|11
1729848250000|2024-10-25 09:24:10|176807.5|176717.5|176807.2|176717.2|176807.5|176717.5|176806|176716|6
1729848260000|2024-10-25 09:24:20|176809.1|176719.1|176794.2|176704.2|176810|176720|176791.8|176701.8|7
1729848270000|2024-10-25 09:24:30|176795.7|176705.7|176787.3|176697.3|176795.7|176705.7|176787.3|176697.3|18
1729848280000|2024-10-25 09:24:40|176787.4|176697.4|176786.1|176696.1|176787.4|176697.4|176785.5|176695.5|13
1729848290000|2024-10-25 09:24:50|176786.2|176696.2|176789.5|176699.5|176790.5|176700.5|176786|176696|9
1729848300000|2024-10-25 09:25:00|176789.4|176699.4|176774.8|176684.8|176790.9|176700.9|176773.8|176683.8|13
1729848310000|2024-10-25 09:25:10|176776.4|176686.4|176780.2|176690.2|176780.6|176690.6|176776.4|176686.4|9
1729848320000|2024-10-25 09:25:20|176782|176692|176757.3|176667.3|176782|176692|176747.8|176657.8|16
1729848330000|2024-10-25 09:25:30|176756.6|176666.6|176757.7|176667.7|176758.8|176668.8|176756|176666|5
1729848340000|2024-10-25 09:25:40|176757.6|176667.6|176756.1|176666.1|176759.9|176669.9|176756.1|176666.1|5
1729848350000|2024-10-25 09:25:50|176756.2|176666.2|176750.7|176660.7|176756.9|176666.9|176750.6|176660.6|7
1729848360000|2024-10-25 09:26:00|176750.9|176660.9|176749.6|176659.6|176750.9|176660.9|176749.6|176659.6|4
1729848370000|2024-10-25 09:26:10|176749.5|176659.5|176756.3|176666.3|176756.3|176666.3|176749.5|176659.5|3
1729848380000|2024-10-25 09:26:20|176752.4|176662.4|176748|176658|176753.3|176663.3|176748|176658|6
1729848390000|2024-10-25 09:26:30|176752.4|176662.4|176749.7|176659.7|176752.5|176662.5|176736.8|176646.8|12
1729848400000|2024-10-25 09:26:40|176749.6|176659.6|176749.8|176659.8|176750.3|176660.3|176740.2|176650.2|16
1729848410000|2024-10-25 09:26:50|176747.6|176657.6|176767.2|176677.2|176770.1|176680.1|176747.4|176657.4|8
1729848420000|2024-10-25 09:27:00|176766|176676|176755.7|176665.7|176766|176676|176755.7|176665.7|8
1729848430000|2024-10-25 09:27:10|176755.4|176665.4|176759.7|176669.7|176759.7|176669.7|176755|176665|5
1729848440000|2024-10-25 09:27:20|176760.8|176670.8|176763.9|176673.9|176768.8|176678.8|176760.8|176670.8|10
1729848450000|2024-10-25 09:27:30|176761.7|176671.7|176765.6|176675.6|176765.6|176675.6|176757.7|176667.7|7
1729848460000|2024-10-25 09:27:40|176763|176673|176770.6|176680.6|176771|176681|176763|176673|8
1729848470000|2024-10-25 09:27:50|176770.4|176680.4|176769.4|176679.4|176770.4|176680.4|176769.4|176679.4|2
1729848480000|2024-10-25 09:28:00|176770.5|176680.5|176765.9|176675.9|176771|176681|176765.6|176675.6|7
1729848490000|2024-10-25 09:28:10|176765.3|176675.3|176755.8|176665.8|176769.7|176679.7|176753.3|176663.3|11
1729848500000|2024-10-25 09:28:20|176757|176667|176759.8|176669.8|176759.9|176669.9|176755.5|176665.5|8
1729848510000|2024-10-25 09:28:30|176760.5|176670.5|176760.3|176670.3|176761.4|176671.4|176760.2|176670.2|4
1729848520000|2024-10-25 09:28:40|176760.4|176670.4|176756.5|176666.5|176760.4|176670.4|176753.6|176663.6|5
1729848530000|2024-10-25 09:28:50|176757.5|176667.5|176757.9|176667.9|176757.9|176667.9|176757.5|176667.5|3
1729848540000|2024-10-25 09:29:00|176758.1|176668.1|176758.1|176668.1|176758.1|176668.1|176758.1|176668.1|1
1729848550000|2024-10-25 09:29:10|176758.3|176668.3|176758.3|176668.3|176758.3|176668.3|176758.3|176668.3|1
1729848580000|2024-10-25 09:29:40|176758.1|176668.1|176760.4|176670.4|176760.4|176670.4|176757.8|176667.8|4
1729848590000|2024-10-25 09:29:50|176759.6|176669.6|176746|176656|176759.6|176669.6|176745|176655|9
1729848600000|2024-10-25 09:30:00|176746.2|176656.2|176745|176655|176746.2|176656.2|176745|176655|3
1729848610000|2024-10-25 09:30:10|176742.9|176652.9|176713.5|176623.5|176742.9|176652.9|176712.1|176622.1|11
1729848620000|2024-10-25 09:30:20|176716.8|176626.8|176722|176632|176722|176632|176716.8|176626.8|6
1729848630000|2024-10-25 09:30:30|176722.6|176632.6|176730.5|176640.5|176730.5|176640.5|176722.6|176632.6|6
1729848640000|2024-10-25 09:30:40|176731.3|176641.3|176742.9|176652.9|176743.8|176653.8|176731.3|176641.3|10
1729848650000|2024-10-25 09:30:50|176744|176654|176741.7|176651.7|176744|176654|176741.7|176651.7|3
1729848660000|2024-10-25 09:31:00|176743.1|176653.1|176742.6|176652.6|176743.8|176653.8|176739.2|176649.2|7
1729848670000|2024-10-25 09:31:10|176744|176654|176743.9|176653.9|176744|176654|176743.1|176653.1|3
1729848680000|2024-10-25 09:31:20|176743.6|176653.6|176735.9|176645.9|176743.6|176653.6|176734.7|176644.7|7
1729848690000|2024-10-25 09:31:30|176735.2|176645.2|176733|176643|176735.2|176645.2|176731.3|176641.3|5
1729848700000|2024-10-25 09:31:40|176732.1|176642.1|176720.9|176630.9|176732.1|176642.1|176720.7|176630.7|7
1729848710000|2024-10-25 09:31:50|176722|176632|176725.6|176635.6|176725.6|176635.6|176720.9|176630.9|8
1729848720000|2024-10-25 09:32:00|176725.5|176635.5|176725.7|176635.7|176725.7|176635.7|176725.5|176635.5|2
1729848730000|2024-10-25 09:32:10|176725.6|176635.6|176738.2|176648.2|176738.2|176648.2|176721.9|176631.9|8
1729848740000|2024-10-25 09:32:20|176736.4|176646.4|176738.2|176648.2|176741.1|176651.1|176732.9|176642.9|10
1729848750000|2024-10-25 09:32:30|176735|176645|176737.3|176647.3|176740.6|176650.6|176735|176645|6
1729848760000|2024-10-25 09:32:40|176737.4|176647.4|176731.1|176641.1|176737.4|176647.4|176731.1|176641.1|4
1729848770000|2024-10-25 09:32:50|176731|176641|176729.6|176639.6|176731|176641|176729.6|176639.6|3
1729848780000|2024-10-25 09:33:00|176729.7|176639.7|176729.7|176639.7|176729.7|176639.7|176729.7|176639.7|1
1729848790000|2024-10-25 09:33:10|176730.8|176640.8|176733.8|176643.8|176733.8|176643.8|176730.8|176640.8|4
1729848800000|2024-10-25 09:33:20|176734.9|176644.9|176742.1|176652.1|176744.6|176654.6|176734.9|176644.9|8
1729848810000|2024-10-25 09:33:30|176739.8|176649.8|176731.9|176641.9|176739.8|176649.8|176730.6|176640.6|9
1729848820000|2024-10-25 09:33:40|176731.7|176641.7|176729.6|176639.6|176731.9|176641.9|176726.5|176636.5|5
1729848830000|2024-10-25 09:33:50|176729.2|176639.2|176728.2|176638.2|176729.5|176639.5|176724.4|176634.4|8
1729848840000|2024-10-25 09:34:00|176727.8|176637.8|176725.9|176635.9|176727.8|176637.8|176724.9|176634.9|4
1729848850000|2024-10-25 09:34:10|176722.1|176632.1|176707.8|176617.8|176722.1|176632.1|176706|176616|14
1729848860000|2024-10-25 09:34:20|176707.7|176617.7|176709.3|176619.3|176709.3|176619.3|176707.7|176617.7|2
1729848870000|2024-10-25 09:34:30|176709.2|176619.2|176715.6|176625.6|176715.6|176625.6|176709.2|176619.2|7
1729848880000|2024-10-25 09:34:40|176717.2|176627.2|176720.5|176630.5|176720.5|176630.5|176716.6|176626.6|7
1729848890000|2024-10-25 09:34:50|176721.5|176631.5|176722.1|176632.1|176722.1|176632.1|176720.7|176630.7|4
1729848900000|2024-10-25 09:35:00|176723.8|176633.8|176731.6|176641.6|176736|176646|176723.8|176633.8|8
1729848910000|2024-10-25 09:35:10|176728.7|176638.7|176727.4|176637.4|176728.7|176638.7|176725.1|176635.1|5
1729848920000|2024-10-25 09:35:20|176723.8|176633.8|176729.2|176639.2|176729.2|176639.2|176723.8|176633.8|5
1729848930000|2024-10-25 09:35:30|176730.3|176640.3|176729.5|176639.5|176730.3|176640.3|176729.5|176639.5|2
1729848940000|2024-10-25 09:35:40|176731.8|176641.8|176746.2|176656.2|176746.2|176656.2|176731.8|176641.8|5
1729848950000|2024-10-25 09:35:50|176746.3|176656.3|176746.4|176656.4|176746.4|176656.4|176746.3|176656.3|2
1729848960000|2024-10-25 09:36:00|176744.5|176654.5|176744.2|176654.2|176744.5|176654.5|176744.2|176654.2|2
1729848970000|2024-10-25 09:36:10|176747.1|176657.1|176741.4|176651.4|176747.1|176657.1|176738.7|176648.7|6
1729848980000|2024-10-25 09:36:20|176741.7|176651.7|176742.1|176652.1|176742.1|176652.1|176741.7|176651.7|2
1729848990000|2024-10-25 09:36:30|176742.4|176652.4|176743.8|176653.8|176745.6|176655.6|176742.4|176652.4|3
1729849000000|2024-10-25 09:36:40|176744.9|176654.9|176744.2|176654.2|176744.9|176654.9|176744.2|176654.2|2
1729849010000|2024-10-25 09:36:50|176746.1|176656.1|176749.7|176659.7|176751.1|176661.1|176746.1|176656.1|5
1729849020000|2024-10-25 09:37:00|176749.2|176659.2|176747.7|176657.7|176749.7|176659.7|176746.7|176656.7|6
1729849030000|2024-10-25 09:37:10|176747.1|176657.1|176737.9|176647.9|176747.1|176657.1|176736.8|176646.8|11
1729849040000|2024-10-25 09:37:20|176737.3|176647.3|176735|176645|176737.3|176647.3|176735|176645|4
1729849050000|2024-10-25 09:37:30|176734.5|176644.5|176732.6|176642.6|176734.5|176644.5|176729.6|176639.6|7
1729849060000|2024-10-25 09:37:40|176732|176642|176735.4|176645.4|176735.4|176645.4|176732|176642|3
1729849070000|2024-10-25 09:37:50|176738.4|176648.4|176743.2|176653.2|176747.2|176657.2|176735.4|176645.4|12
1729849080000|2024-10-25 09:38:00|176743.3|176653.3|176753.9|176663.9|176753.9|176663.9|176741.6|176651.6|10
1729849090000|2024-10-25 09:38:10|176754.5|176664.5|176754.6|176664.6|176762.7|176672.7|176751.6|176661.6|11
1729849100000|2024-10-25 09:38:20|176752.2|176662.2|176753.9|176663.9|176753.9|176663.9|176752.2|176662.2|4
1729849110000|2024-10-25 09:38:30|176754|176664|176754|176664|176754|176664|176754|176664|1
1729849120000|2024-10-25 09:38:40|176752.4|176662.4|176752.4|176662.4|176753.1|176663.1|176752.4|176662.4|4
1729849130000|2024-10-25 09:38:50|176752.2|176662.2|176752.1|176662.1|176752.2|176662.2|176750.2|176660.2|3
1729849140000|2024-10-25 09:39:00|176751.8|176661.8|176751.5|176661.5|176751.8|176661.8|176751.5|176661.5|2
1729849150000|2024-10-25 09:39:10|176749.9|176659.9|176748.5|176658.5|176750|176660|176746|176656|9
1729849160000|2024-10-25 09:39:20|176748.8|176658.8|176750.4|176660.4|176752.6|176662.6|176748.8|176658.8|10
1729849170000|2024-10-25 09:39:30|176750.1|176660.1|176750.1|176660.1|176750.1|176660.1|176750.1|176660.1|1
1729849180000|2024-10-25 09:39:40|176748.5|176658.5|176745.1|176655.1|176748.5|176658.5|176743.6|176653.6|4
1729849190000|2024-10-25 09:39:50|176743.3|176653.3|176732.8|176642.8|176743.3|176653.3|176728.7|176638.7|9
1729849200000|2024-10-25 09:40:00|176729|176639|176723.4|176633.4|176729|176639|176719.3|176629.3|14
1729849210000|2024-10-25 09:40:10|176721.1|176631.1|176720.6|176630.6|176722.1|176632.1|176716.1|176626.1|19
1729849220000|2024-10-25 09:40:20|176722.5|176632.5|176722.6|176632.6|176723.3|176633.3|176722.5|176632.5|4
1729849230000|2024-10-25 09:40:30|176722.8|176632.8|176724.6|176634.6|176724.9|176634.9|176722.8|176632.8|5
1729849240000|2024-10-25 09:40:40|176724.5|176634.5|176724.6|176634.6|176725.6|176635.6|176723.7|176633.7|6
1729849250000|2024-10-25 09:40:50|176724.5|176634.5|176729.8|176639.8|176729.8|176639.8|176723.8|176633.8|6
1729849260000|2024-10-25 09:41:00|176728.3|176638.3|176728.5|176638.5|176728.5|176638.5|176728.3|176638.3|2
1729849270000|2024-10-25 09:41:10|176729.3|176639.3|176729.3|176639.3|176729.3|176639.3|176727.8|176637.8|3
1729849280000|2024-10-25 09:41:20|176729.4|176639.4|176736.5|176646.5|176742|176652|176729.4|176639.4|9
1729849290000|2024-10-25 09:41:30|176740.6|176650.6|176744.5|176654.5|176749.4|176659.4|176740.6|176650.6|11
1729849300000|2024-10-25 09:41:40|176742.9|176652.9|176743|176653|176743|176653|176742.9|176652.9|2
1729849310000|2024-10-25 09:41:50|176743.1|176653.1|176748.5|176658.5|176761.5|176671.5|176743.1|176653.1|10
1729849320000|2024-10-25 09:42:00|176749.3|176659.3|176769.2|176679.2|176779.1|176689.1|176749.3|176659.3|13
1729849330000|2024-10-25 09:42:10|176765.2|176675.2|176754.8|176664.8|176766.5|176676.5|176750.7|176660.7|11
1729849340000|2024-10-25 09:42:20|176757.2|176667.2|176757.7|176667.7|176757.7|176667.7|176757.2|176667.2|3
1729849350000|2024-10-25 09:42:30|176757.5|176667.5|176757.6|176667.6|176757.6|176667.6|176757.5|176667.5|2
1729849360000|2024-10-25 09:42:40|176712.1|176622.1|176724.7|176634.7|176725.1|176635.1|176712.1|176622.1|7
1729849370000|2024-10-25 09:42:50|176724.8|176634.8|176725.5|176635.5|176725.5|176635.5|176724.7|176634.7|3
1729849380000|2024-10-25 09:43:00|176725.3|176635.3|176726.9|176636.9|176733|176643|176725.3|176635.3|9
1729849390000|2024-10-25 09:43:10|176727.1|176637.1|176728.5|176638.5|176729.3|176639.3|176726.6|176636.6|7
1729849400000|2024-10-25 09:43:20|176728.3|176638.3|176727.5|176637.5|176728.3|176638.3|176727.5|176637.5|3
1729849410000|2024-10-25 09:43:30|176727.4|176637.4|176721.7|176631.7|176727.4|176637.4|176720.5|176630.5|9
1729849420000|2024-10-25 09:43:40|176724.6|176634.6|176724.8|176634.8|176724.9|176634.9|176724.6|176634.6|3
1729849430000|2024-10-25 09:43:50|176726|176636|176733.9|176643.9|176735.2|176645.2|176726|176636|9
1729849440000|2024-10-25 09:44:00|176735|176645|176737.6|176647.6|176738.2|176648.2|176735|176645|6
1729849450000|2024-10-25 09:44:10|176738.9|176648.9|176745.9|176655.9|176745.9|176655.9|176738.9|176648.9|8
1729849460000|2024-10-25 09:44:20|176743.6|176653.6|176744.3|176654.3|176745.4|176655.4|176743.6|176653.6|5
1729849470000|2024-10-25 09:44:30|176744|176654|176728.5|176638.5|176744|176654|176728.3|176638.3|8
1729849480000|2024-10-25 09:44:40|176728.6|176638.6|176728.7|176638.7|176730.3|176640.3|176728.6|176638.6|4
1729849490000|2024-10-25 09:44:50|176731.5|176641.5|176735.5|176645.5|176735.5|176645.5|176731.5|176641.5|4
1729849500000|2024-10-25 09:45:00|176734.9|176644.9|176732.7|176642.7|176735.6|176645.6|176732.7|176642.7|6
1729849510000|2024-10-25 09:45:10|176732.9|176642.9|176728.2|176638.2|176732.9|176642.9|176725.9|176635.9|9
1729849520000|2024-10-25 09:45:20|176728.5|176638.5|176731.3|176641.3|176732.3|176642.3|176728.5|176638.5|5
1729849530000|2024-10-25 09:45:30|176731.6|176641.6|176731.4|176641.4|176731.6|176641.6|176731.4|176641.4|2
1729849540000|2024-10-25 09:45:40|176733|176643|176738.4|176648.4|176739.3|176649.3|176733|176643|6
1729849550000|2024-10-25 09:45:50|176737.7|176647.7|176733.5|176643.5|176737.7|176647.7|176730|176640|6
1729849560000|2024-10-25 09:46:00|176732.7|176642.7|176730.2|176640.2|176732.7|176642.7|176727.8|176637.8|8
1729849570000|2024-10-25 09:46:10|176732.3|176642.3|176736.3|176646.3|176736.3|176646.3|176732.3|176642.3|4
1729849580000|2024-10-25 09:46:20|176736.4|176646.4|176724.4|176634.4|176736.4|176646.4|176722|176632|10
1729849590000|2024-10-25 09:46:30|176724.8|176634.8|176724.5|176634.5|176724.8|176634.8|176724.5|176634.5|2
1729849610000|2024-10-25 09:46:50|176724.6|176634.6|176723.7|176633.7|176724.6|176634.6|176723.7|176633.7|4
1729849620000|2024-10-25 09:47:00|176722.2|176632.2|176721.3|176631.3|176722.3|176632.3|176721.3|176631.3|5
1729849630000|2024-10-25 09:47:10|176719.8|176629.8|176725.2|176635.2|176725.2|176635.2|176719.6|176629.6|7
1729849640000|2024-10-25 09:47:20|176725.9|176635.9|176747.2|176657.2|176747.2|176657.2|176725.9|176635.9|9
1729849650000|2024-10-25 09:47:30|176748.3|176658.3|176738.8|176648.8|176748.3|176658.3|176738.8|176648.8|13
1729849660000|2024-10-25 09:47:40|176735.4|176645.4|176729|176639|176735.4|176645.4|176729|176639|6
1729849670000|2024-10-25 09:47:50|176727.1|176637.1|176726.6|176636.6|176727.4|176637.4|176726.3|176636.3|4
1729849680000|2024-10-25 09:48:00|176725.7|176635.7|176725.7|176635.7|176725.7|176635.7|176725.7|176635.7|1
1729849700000|2024-10-25 09:48:20|176726.1|176636.1|176722.9|176632.9|176729.1|176639.1|176721|176631|6
1729849710000|2024-10-25 09:48:30|176722.2|176632.2|176743.1|176653.1|176747.3|176657.3|176722.2|176632.2|7
1729849720000|2024-10-25 09:48:40|176743.8|176653.8|176743.1|176653.1|176743.8|176653.8|176743.1|176653.1|2
1729849730000|2024-10-25 09:48:50|176743|176653|176754.1|176664.1|176756.2|176666.2|176742.9|176652.9|7
1729849740000|2024-10-25 09:49:00|176754|176664|176749.8|176659.8|176763.1|176673.1|176749.8|176659.8|9
1729849750000|2024-10-25 09:49:10|176752.7|176662.7|176751.3|176661.3|176753.6|176663.6|176751.3|176661.3|5
1729849760000|2024-10-25 09:49:20|176753.6|176663.6|176749.7|176659.7|176753.6|176663.6|176748|176658|8
1729849770000|2024-10-25 09:49:30|176751.6|176661.6|176718.7|176628.7|176751.6|176661.6|176717.8|176627.8|10
1729849780000|2024-10-25 09:49:40|176720.9|176630.9|176722.4|176632.4|176725.9|176635.9|176720.9|176630.9|10
1729849790000|2024-10-25 09:49:50|176721.9|176631.9|176719.9|176629.9|176721.9|176631.9|176719.9|176629.9|2
1729849800000|2024-10-25 09:50:00|176722.8|176632.8|176721.8|176631.8|176722.8|176632.8|176720.7|176630.7|6
1729849810000|2024-10-25 09:50:10|176721.7|176631.7|176712.4|176622.4|176721.7|176631.7|176712|176622|6
1729849820000|2024-10-25 09:50:20|176712.1|176622.1|176716.2|176626.2|176716.2|176626.2|176705.8|176615.8|10
1729849830000|2024-10-25 09:50:30|176716.1|176626.1|176715.9|176625.9|176716.1|176626.1|176715.9|176625.9|2
1729849840000|2024-10-25 09:50:40|176713.1|176623.1|176713.5|176623.5|176714.2|176624.2|176712|176622|5
1729849850000|2024-10-25 09:50:50|176708.7|176618.7|176715.1|176625.1|176715.1|176625.1|176708.7|176618.7|4
1729849860000|2024-10-25 09:51:00|176715.8|176625.8|176717.6|176627.6|176718.8|176628.8|176715.8|176625.8|6
1729849870000|2024-10-25 09:51:10|176720.1|176630.1|176722.7|176632.7|176722.7|176632.7|176720.1|176630.1|6
1729849880000|2024-10-25 09:51:20|176722.6|176632.6|176723.4|176633.4|176723.4|176633.4|176722.6|176632.6|2
1729849890000|2024-10-25 09:51:30|176723.9|176633.9|176731.5|176641.5|176731.5|176641.5|176723.9|176633.9|6
1729849910000|2024-10-25 09:51:50|176731.6|176641.6|176730|176640|176731.6|176641.6|176730|176640|2
1729849920000|2024-10-25 09:52:00|176731.1|176641.1|176730|176640|176731.1|176641.1|176729.6|176639.6|5
1729849940000|2024-10-25 09:52:20|176729.9|176639.9|176729.3|176639.3|176730|176640|176727.3|176637.3|6
1729849950000|2024-10-25 09:52:30|176729.7|176639.7|176728.7|176638.7|176729.7|176639.7|176728.7|176638.7|6
1729849960000|2024-10-25 09:52:40|176729.9|176639.9|176729.3|176639.3|176729.9|176639.9|176729.3|176639.3|2
1729849970000|2024-10-25 09:52:50|176729.4|176639.4|176729.3|176639.3|176729.4|176639.4|176729.3|176639.3|4
1729849980000|2024-10-25 09:53:00|176730.8|176640.8|176730.7|176640.7|176730.8|176640.8|176729.1|176639.1|5
1729849990000|2024-10-25 09:53:10|176740.7|176650.7|176741|176651|176742|176652|176739.2|176649.2|6
1729850000000|2024-10-25 09:53:20|176741.8|176651.8|176731.1|176641.1|176743.6|176653.6|176731.1|176641.1|12
1729850010000|2024-10-25 09:53:30|176733.5|176643.5|176733.9|176643.9|176734.3|176644.3|176733.5|176643.5|4
1729850020000|2024-10-25 09:53:40|176738.6|176648.6|176737.6|176647.6|176738.6|176648.6|176735.8|176645.8|6
1729850030000|2024-10-25 09:53:50|176738.6|176648.6|176737.5|176647.5|176738.6|176648.6|176737.5|176647.5|3
1729850040000|2024-10-25 09:54:00|176733.8|176643.8|176668.1|176578.1|176733.8|176643.8|176663.7|176573.7|16
1729850050000|2024-10-25 09:54:10|176668|176578|176647.8|176557.8|176669.5|176579.5|176647.8|176557.8|25
1729850060000|2024-10-25 09:54:20|176649.2|176559.2|176648.3|176558.3|176652.1|176562.1|176647.7|176557.7|14
1729850070000|2024-10-25 09:54:30|176649.5|176559.5|176632.7|176542.7|176649.5|176559.5|176627.9|176537.9|14
1729850080000|2024-10-25 09:54:40|176634.3|176544.3|176635.7|176545.7|176635.7|176545.7|176628.4|176538.4|11
1729850090000|2024-10-25 09:54:50|176633.2|176543.2|176635|176545|176637.4|176547.4|176633.2|176543.2|11
1729850100000|2024-10-25 09:55:00|176635.1|176545.1|176635|176545|176635.7|176545.7|176633.7|176543.7|5
1729850110000|2024-10-25 09:55:10|176633.3|176543.3|176636.3|176546.3|176638.2|176548.2|176633.3|176543.3|7
1729850120000|2024-10-25 09:55:20|176636.9|176546.9|176636.7|176546.7|176638.5|176548.5|176634.5|176544.5|9
1729850130000|2024-10-25 09:55:30|176639.3|176549.3|176639.9|176549.9|176639.9|176549.9|176638.3|176548.3|7
1729850140000|2024-10-25 09:55:40|176638.2|176548.2|176638.5|176548.5|176638.5|176548.5|176636.4|176546.4|4
1729850150000|2024-10-25 09:55:50|176641.2|176551.2|176640.4|176550.4|176641.2|176551.2|176639|176549|7
1729850160000|2024-10-25 09:56:00|176640.5|176550.5|176631.1|176541.1|176641.8|176551.8|176630.5|176540.5|16
1729850170000|2024-10-25 09:56:10|176632.8|176542.8|176635.3|176545.3|176638.9|176548.9|176632.8|176542.8|11
1729850180000|2024-10-25 09:56:20|176635|176545|176635.3|176545.3|176635.3|176545.3|176635|176545|3
1729850190000|2024-10-25 09:56:30|176636.3|176546.3|176638.7|176548.7|176638.7|176548.7|176636.1|176546.1|14
1729850200000|2024-10-25 09:56:40|176638.8|176548.8|176644|176554|176644.8|176554.8|176638.8|176548.8|8
1729850210000|2024-10-25 09:56:50|176643.2|176553.2|176643.4|176553.4|176644.2|176554.2|176642.8|176552.8|7
1729850220000|2024-10-25 09:57:00|176643|176553|176640.5|176550.5|176643|176553|176639.3|176549.3|7
1729850230000|2024-10-25 09:57:10|176639.3|176549.3|176639.9|176549.9|176641.1|176551.1|176639.3|176549.3|4
1729850240000|2024-10-25 09:57:20|176640.3|176550.3|176631.7|176541.7|176640.3|176550.3|176630|176540|7
1729850250000|2024-10-25 09:57:30|176631.6|176541.6|176630.8|176540.8|176631.7|176541.7|176627.4|176537.4|5
1729850260000|2024-10-25 09:57:40|176631.6|176541.6|176644.4|176554.4|176646|176556|176631.4|176541.4|7
1729850270000|2024-10-25 09:57:50|176643.6|176553.6|176641.7|176551.7|176645|176555|176641.7|176551.7|7
1729850280000|2024-10-25 09:58:00|176642.9|176552.9|176641.6|176551.6|176642.9|176552.9|176641.2|176551.2|6
1729850290000|2024-10-25 09:58:10|176643|176553|176643.9|176553.9|176646.3|176556.3|176642.8|176552.8|7
1729850300000|2024-10-25 09:58:20|176647.1|176557.1|176645.2|176555.2|176647.2|176557.2|176645.2|176555.2|3
1729850310000|2024-10-25 09:58:30|176643.6|176553.6|176645.3|176555.3|176645.4|176555.4|176642.4|176552.4|7
1729850320000|2024-10-25 09:58:40|176646.9|176556.9|176717.4|176627.4|176721.5|176631.5|176646.9|176556.9|10
1729850330000|2024-10-25 09:58:50|176718.4|176628.4|176717.1|176627.1|176723.7|176633.7|176716.3|176626.3|19
1729850340000|2024-10-25 09:59:00|176716.8|176626.8|176709.3|176619.3|176718.4|176628.4|176708.1|176618.1|9
1729850350000|2024-10-25 09:59:10|176708.3|176618.3|176711.1|176621.1|176713.9|176623.9|176708.3|176618.3|5
1729850360000|2024-10-25 09:59:20|176712.6|176622.6|176712.7|176622.7|176715.6|176625.6|176711.8|176621.8|7
1729850370000|2024-10-25 09:59:30|176711|176621|176712.2|176622.2|176712.2|176622.2|176710.8|176620.8|3
1729850380000|2024-10-25 09:59:40|176712.3|176622.3|176710.7|176620.7|176712.4|176622.4|176708.8|176618.8|8
1729850390000|2024-10-25 09:59:50|176710.9|176620.9|176709.6|176619.6|176711.2|176621.2|176709.6|176619.6|3
1729850400000|2024-10-25 10:00:00|176708.7|176618.7|176663.9|176573.9|176708.7|176618.7|176663.9|176573.9|13
1729850410000|2024-10-25 10:00:10|176663.8|176573.8|176660.2|176570.2|176663.8|176573.8|176660.2|176570.2|8
1729850420000|2024-10-25 10:00:20|176659.2|176569.2|176643.1|176553.1|176659.3|176569.3|176643.1|176553.1|5
1729850430000|2024-10-25 10:00:30|176642.1|176552.1|176642.6|176552.6|176642.6|176552.6|176642.1|176552.1|4
1729850440000|2024-10-25 10:00:40|176642.5|176552.5|176642.2|176552.2|176642.5|176552.5|176641.7|176551.7|4
1729850450000|2024-10-25 10:00:50|176642.3|176552.3|176643.9|176553.9|176647.2|176557.2|176642.3|176552.3|9
1729850460000|2024-10-25 10:01:00|176643.4|176553.4|176645.9|176555.9|176647.7|176557.7|176641.4|176551.4|13
1729850470000|2024-10-25 10:01:10|176647.1|176557.1|176644.1|176554.1|176647.1|176557.1|176644.1|176554.1|5
1729850480000|2024-10-25 10:01:20|176648.3|176558.3|176662.2|176572.2|176676.9|176586.9|176646.1|176556.1|18
1729850490000|2024-10-25 10:01:30|176659.7|176569.7|176665.6|176575.6|176666.5|176576.5|176659.7|176569.7|5
1729850500000|2024-10-25 10:01:40|176663.3|176573.3|176661.5|176571.5|176663.3|176573.3|176661.1|176571.1|5
1729850510000|2024-10-25 10:01:50|176662.7|176572.7|176664.3|176574.3|176669.6|176579.6|176661.7|176571.7|6
1729850520000|2024-10-25 10:02:00|176664.2|176574.2|176661.3|176571.3|176666.5|176576.5|176661.3|176571.3|6
1729850530000|2024-10-25 10:02:10|176655.5|176565.5|176662.6|176572.6|176662.6|176572.6|176655.4|176565.4|4
1729850540000|2024-10-25 10:02:20|176656.4|176566.4|176648.7|176558.7|176656.4|176566.4|176648.7|176558.7|5
1729850550000|2024-10-25 10:02:30|176647.7|176557.7|176644.4|176554.4|176647.7|176557.7|176644.3|176554.3|5
1729850560000|2024-10-25 10:02:40|176643.4|176553.4|176635.8|176545.8|176643.4|176553.4|176635.8|176545.8|5
1729850570000|2024-10-25 10:02:50|176637.6|176547.6|176638.9|176548.9|176638.9|176548.9|176637.5|176547.5|5
1729850580000|2024-10-25 10:03:00|176636|176546|176638.4|176548.4|176638.4|176548.4|176636|176546|4
1729850590000|2024-10-25 10:03:10|176639.4|176549.4|176638.5|176548.5|176641.6|176551.6|176637.8|176547.8|6
1729850600000|2024-10-25 10:03:20|176637.6|176547.6|176639.5|176549.5|176639.5|176549.5|176634.5|176544.5|4
1729850610000|2024-10-25 10:03:30|176639.4|176549.4|176641.1|176551.1|176641.1|176551.1|176639.4|176549.4|2
1729850620000|2024-10-25 10:03:40|176640.1|176550.1|176642.2|176552.2|176642.2|176552.2|176637.6|176547.6|7
1729850630000|2024-10-25 10:03:50|176638.9|176548.9|176641.2|176551.2|176641.2|176551.2|176638.9|176548.9|2
1729850640000|2024-10-25 10:04:00|176641.5|176551.5|176636.2|176546.2|176641.5|176551.5|176636.2|176546.2|5
1729850650000|2024-10-25 10:04:10|176631.9|176541.9|176630.4|176540.4|176632.6|176542.6|176630.4|176540.4|5
1729850660000|2024-10-25 10:04:20|176630.2|176540.2|176631.1|176541.1|176631.1|176541.1|176627|176537|5
1729850670000|2024-10-25 10:04:30|176632.4|176542.4|176640.8|176550.8|176640.8|176550.8|176628.9|176538.9|13
1729850680000|2024-10-25 10:04:40|176641|176551|176638.4|176548.4|176642.4|176552.4|176636|176546|8
1729850690000|2024-10-25 10:04:50|176637.4|176547.4|176638.4|176548.4|176638.4|176548.4|176637.4|176547.4|6
1729850700000|2024-10-25 10:05:00|176637.1|176547.1|176636.8|176546.8|176637.1|176547.1|176636.8|176546.8|2
1729850710000|2024-10-25 10:05:10|176640.2|176550.2|176638.4|176548.4|176640.2|176550.2|176638.2|176548.2|5
1729850720000|2024-10-25 10:05:20|176636.1|176546.1|176633.4|176543.4|176638.7|176548.7|176633.4|176543.4|8
1729850730000|2024-10-25 10:05:30|176635.1|176545.1|176635.1|176545.1|176637.8|176547.8|176631.6|176541.6|12
1729850740000|2024-10-25 10:05:40|176635|176545|176635.2|176545.2|176635.2|176545.2|176635|176545|2
1729850750000|2024-10-25 10:05:50|176635.1|176545.1|176636.1|176546.1|176639.2|176549.2|176635.1|176545.1|3
1729850760000|2024-10-25 10:06:00|176637.5|176547.5|176634.8|176544.8|176637.5|176547.5|176634.7|176544.7|6
1729850770000|2024-10-25 10:06:10|176636.2|176546.2|176636.2|176546.2|176636.2|176546.2|176636.2|176546.2|1
1729850780000|2024-10-25 10:06:20|176636.3|176546.3|176635.5|176545.5|176637.4|176547.4|176635.5|176545.5|6
1729850790000|2024-10-25 10:06:30|176630.5|176540.5|176631.6|176541.6|176633.9|176543.9|176630.5|176540.5|9
1729850800000|2024-10-25 10:06:40|176630|176540|176629.4|176539.4|176632|176542|176629.3|176539.3|8
1729850810000|2024-10-25 10:06:50|176629.6|176539.6|176629.4|176539.4|176629.6|176539.6|176629.4|176539.4|3
1729850820000|2024-10-25 10:07:00|176629.5|176539.5|176629|176539|176632.6|176542.6|176628.7|176538.7|8
1729850830000|2024-10-25 10:07:10|176630.2|176540.2|176633.5|176543.5|176635.7|176545.7|176615.8|176525.8|14
1729850840000|2024-10-25 10:07:20|176631.5|176541.5|176628.6|176538.6|176633.7|176543.7|176626.5|176536.5|16
1729850850000|2024-10-25 10:07:30|176626.8|176536.8|176629.2|176539.2|176630.7|176540.7|176626.8|176536.8|10
1729850860000|2024-10-25 10:07:40|176629.1|176539.1|176629.3|176539.3|176629.3|176539.3|176629.1|176539.1|2
1729850870000|2024-10-25 10:07:50|176632.2|176542.2|176623|176533|176636.6|176546.6|176623|176533|6
1729850880000|2024-10-25 10:08:00|176623.1|176533.1|176622.2|176532.2|176623.1|176533.1|176620.9|176530.9|7
1729850890000|2024-10-25 10:08:10|176623.8|176533.8|176619.4|176529.4|176623.8|176533.8|176619.4|176529.4|12
1729850900000|2024-10-25 10:08:20|176621|176531|176620.4|176530.4|176622.4|176532.4|176618.9|176528.9|6
1729850910000|2024-10-25 10:08:30|176620.1|176530.1|176620.9|176530.9|176623.6|176533.6|176620.1|176530.1|5
1729850920000|2024-10-25 10:08:40|176621|176531|176621.8|176531.8|176623.9|176533.9|176620.9|176530.9|9
1729850930000|2024-10-25 10:08:50|176620.8|176530.8|176624.3|176534.3|176626|176536|176618.8|176528.8|6
1729850940000|2024-10-25 10:09:00|176625.6|176535.6|176644.6|176554.6|176646.7|176556.7|176625.6|176535.6|18
1729850950000|2024-10-25 10:09:10|176644.8|176554.8|176645.6|176555.6|176647.2|176557.2|176644.8|176554.8|5
1729850960000|2024-10-25 10:09:20|176647.4|176557.4|176644.6|176554.6|176647.4|176557.4|176644.4|176554.4|7
1729850970000|2024-10-25 10:09:30|176646.8|176556.8|176647.2|176557.2|176647.3|176557.3|176646.7|176556.7|5
1729850980000|2024-10-25 10:09:40|176647|176557|176645.4|176555.4|176647|176557|176645.4|176555.4|3
1729850990000|2024-10-25 10:09:50|176646.7|176556.7|176646.9|176556.9|176647.2|176557.2|176646.7|176556.7|3
1729851000000|2024-10-25 10:10:00|176640.6|176550.6|176638|176548|176640.6|176550.6|176637.4|176547.4|7
1729851010000|2024-10-25 10:10:10|176638.1|176548.1|176630.3|176540.3|176642.2|176552.2|176630.3|176540.3|12
1729851020000|2024-10-25 10:10:20|176629.8|176539.8|176629.9|176539.9|176629.9|176539.9|176629.8|176539.8|2
1729851030000|2024-10-25 10:10:30|176628.9|176538.9|176631|176541|176636.1|176546.1|176628.9|176538.9|10
1729851040000|2024-10-25 10:10:40|176629.8|176539.8|176630.1|176540.1|176630.1|176540.1|176629.8|176539.8|2
1729851050000|2024-10-25 10:10:50|176627.9|176537.9|176622.1|176532.1|176629.1|176539.1|176620.1|176530.1|10
1729851060000|2024-10-25 10:11:00|176623.7|176533.7|176624|176534|176624|176534|176623.7|176533.7|2
1729851070000|2024-10-25 10:11:10|176623.9|176533.9|176624|176534|176624|176534|176623.9|176533.9|2
1729851080000|2024-10-25 10:11:20|176625.8|176535.8|176598.8|176508.8|176625.8|176535.8|176592.1|176502.1|13
1729851090000|2024-10-25 10:11:30|176594.7|176504.7|176604.3|176514.3|176605.5|176515.5|176594.7|176504.7|8
1729851100000|2024-10-25 10:11:40|176604.1|176514.1|176613.2|176523.2|176613.2|176523.2|176603.6|176513.6|9
1729851110000|2024-10-25 10:11:50|176613.4|176523.4|176593.9|176503.9|176613.4|176523.4|176593.9|176503.9|9
1729851120000|2024-10-25 10:12:00|176596.4|176506.4|176594.5|176504.5|176597.6|176507.6|176594.1|176504.1|10
1729851130000|2024-10-25 10:12:10|176594.7|176504.7|176594.5|176504.5|176594.7|176504.7|176594.4|176504.4|6
1729851140000|2024-10-25 10:12:20|176594|176504|176590.2|176500.2|176595.2|176505.2|176590.2|176500.2|5
1729851150000|2024-10-25 10:12:30|176590.4|176500.4|176596.1|176506.1|176596.1|176506.1|176589|176499|6
1729851160000|2024-10-25 10:12:40|176597.4|176507.4|176593.5|176503.5|176597.4|176507.4|176593.5|176503.5|3
1729851170000|2024-10-25 10:12:50|176594|176504|176587|176497|176595.7|176505.7|176587|176497|6
1729851180000|2024-10-25 10:13:00|176588.6|176498.6|176590.6|176500.6|176592.1|176502.1|176586.3|176496.3|13
1729851190000|2024-10-25 10:13:10|176592.1|176502.1|176590.4|176500.4|176594.5|176504.5|176590.4|176500.4|14
1729851200000|2024-10-25 10:13:20|176586.6|176496.6|176591|176501|176591|176501|176586.6|176496.6|11
1729851210000|2024-10-25 10:13:30|176590.8|176500.8|176590.8|176500.8|176590.8|176500.8|176590.7|176500.7|3
1729851220000|2024-10-25 10:13:40|176591.4|176501.4|176584.8|176494.8|176594|176504|176580.1|176490.1|10
1729851230000|2024-10-25 10:13:50|176585.4|176495.4|176591|176501|176591|176501|176585.4|176495.4|4
1729851240000|2024-10-25 10:14:00|176591.3|176501.3|176611.8|176521.8|176618|176528|176591.3|176501.3|10
1729851250000|2024-10-25 10:14:10|176617.1|176527.1|176609.8|176519.8|176617.1|176527.1|176609.2|176519.2|12
1729851260000|2024-10-25 10:14:20|176610.9|176520.9|176612.3|176522.3|176613|176523|176610.9|176520.9|4
1729851270000|2024-10-25 10:14:30|176611.7|176521.7|176611.7|176521.7|176611.7|176521.7|176611.6|176521.6|3
1729851280000|2024-10-25 10:14:40|176611.3|176521.3|176589|176499|176611.3|176521.3|176589|176499|14
1729851290000|2024-10-25 10:14:50|176589.8|176499.8|176591.3|176501.3|176591.3|176501.3|176589.8|176499.8|3
1729851300000|2024-10-25 10:15:00|176587.5|176497.5|176592.8|176502.8|176592.8|176502.8|176587.5|176497.5|7
1729851310000|2024-10-25 10:15:10|176591.8|176501.8|176592.6|176502.6|176592.8|176502.8|176591.8|176501.8|6
1729851320000|2024-10-25 10:15:20|176593.4|176503.4|176603.6|176513.6|176605.8|176515.8|176593.4|176503.4|11
1729851330000|2024-10-25 10:15:30|176605.3|176515.3|176605.3|176515.3|176605.3|176515.3|176605.2|176515.2|3
1729851340000|2024-10-25 10:15:40|176607.1|176517.1|176609.4|176519.4|176611.3|176521.3|176607.1|176517.1|7
1729851350000|2024-10-25 10:15:50|176608.4|176518.4|176597.3|176507.3|176608.4|176518.4|176589.7|176499.7|7
1729851360000|2024-10-25 10:16:00|176595.5|176505.5|176580.8|176490.8|176595.5|176505.5|176580.8|176490.8|7
1729851370000|2024-10-25 10:16:10|176582.3|176492.3|176584.6|176494.6|176584.6|176494.6|176582.3|176492.3|3
1729851380000|2024-10-25 10:16:20|176584.7|176494.7|176584.9|176494.9|176585|176495|176584.1|176494.1|6
1729851390000|2024-10-25 10:16:30|176584|176494|176582.7|176492.7|176584.2|176494.2|176579.8|176489.8|7
1729851400000|2024-10-25 10:16:40|176583|176493|176582.6|176492.6|176583|176493|176582.6|176492.6|3
1729851410000|2024-10-25 10:16:50|176580.7|176490.7|176560.9|176470.9|176580.7|176490.7|176560|176470|8
1729851420000|2024-10-25 10:17:00|176536.4|176446.4|176522|176432|176536.4|176446.4|176519.9|176429.9|16
1729851430000|2024-10-25 10:17:10|176525.7|176435.7|176537.6|176447.6|176555.1|176465.1|176525.7|176435.7|16
1729851440000|2024-10-25 10:17:20|176536.2|176446.2|176538.4|176448.4|176539.7|176449.7|176536.2|176446.2|5
1729851450000|2024-10-25 10:17:30|176540.6|176450.6|176542.4|176452.4|176542.4|176452.4|176540.6|176450.6|4
1729851460000|2024-10-25 10:17:40|176544|176454|176547|176457|176547|176457|176544|176454|6
1729851470000|2024-10-25 10:17:50|176547.3|176457.3|176556.2|176466.2|176556.2|176466.2|176545.7|176455.7|4
1729851480000|2024-10-25 10:18:00|176553.4|176463.4|176555.3|176465.3|176555.3|176465.3|176553.3|176463.3|4
1729851490000|2024-10-25 10:18:10|176555.1|176465.1|176559.1|176469.1|176559.1|176469.1|176555.1|176465.1|4
1729851500000|2024-10-25 10:18:20|176559.5|176469.5|176546|176456|176559.5|176469.5|176545.3|176455.3|9
1729851510000|2024-10-25 10:18:30|176546.1|176456.1|176561|176471|176562.6|176472.6|176546.1|176456.1|4
1729851520000|2024-10-25 10:18:40|176560|176470|176561.8|176471.8|176562|176472|176559.9|176469.9|5
1729851530000|2024-10-25 10:18:50|176562.1|176472.1|176563.5|176473.5|176563.5|176473.5|176562|176472|4
1729851540000|2024-10-25 10:19:00|176563.3|176473.3|176563.5|176473.5|176563.5|176473.5|176563.3|176473.3|4
1729851550000|2024-10-25 10:19:10|176558.9|176468.9|176558.9|176468.9|176559.3|176469.3|176558.2|176468.2|5
1729851560000|2024-10-25 10:19:20|176558.8|176468.8|176562.9|176472.9|176562.9|176472.9|176558.6|176468.6|5
1729851570000|2024-10-25 10:19:30|176560.3|176470.3|176563.5|176473.5|176563.5|176473.5|176560.2|176470.2|4
1729851580000|2024-10-25 10:19:40|176563|176473|176564|176474|176564|176474|176563|176473|3
1729851590000|2024-10-25 10:19:50|176563.7|176473.7|176564|176474|176564|176474|176563.7|176473.7|4
1729851600000|2024-10-25 10:20:00|176564.1|176474.1|176603.3|176513.3|176622.5|176532.5|176564.1|176474.1|12
1729851610000|2024-10-25 10:20:10|176604.3|176514.3|176610.6|176520.6|176620.5|176530.5|176604.3|176514.3|15
1729851620000|2024-10-25 10:20:20|176608.2|176518.2|176610.2|176520.2|176618.8|176528.8|176606.4|176516.4|15
1729851630000|2024-10-25 10:20:30|176616.9|176526.9|176610.1|176520.1|176618.6|176528.6|176601.9|176511.9|21
1729851640000|2024-10-25 10:20:40|176610.2|176520.2|176588.7|176498.7|176610.2|176520.2|176588.2|176498.2|6
1729851650000|2024-10-25 10:20:50|176589.6|176499.6|176590.2|176500.2|176590.3|176500.3|176589.6|176499.6|4
1729851660000|2024-10-25 10:21:00|176592.9|176502.9|176593.3|176503.3|176593.3|176503.3|176591.1|176501.1|3
1729851670000|2024-10-25 10:21:10|176592.8|176502.8|176594.8|176504.8|176594.8|176504.8|176592.8|176502.8|5
1729851680000|2024-10-25 10:21:20|176593.9|176503.9|176590.6|176500.6|176593.9|176503.9|176590.5|176500.5|6
1729851690000|2024-10-25 10:21:30|176591.2|176501.2|176591.5|176501.5|176591.5|176501.5|176591.2|176501.2|2
1729851700000|2024-10-25 10:21:40|176591.9|176501.9|176591.7|176501.7|176591.9|176501.9|176591.7|176501.7|2
1729851710000|2024-10-25 10:21:50|176591.8|176501.8|176590.5|176500.5|176594.2|176504.2|176590.5|176500.5|8
1729851720000|2024-10-25 10:22:00|176591.5|176501.5|176594.8|176504.8|176595.1|176505.1|176591.5|176501.5|7
1729851730000|2024-10-25 10:22:10|176594.3|176504.3|176594.8|176504.8|176594.8|176504.8|176594.3|176504.3|2
1729851740000|2024-10-25 10:22:20|176594.9|176504.9|176594.9|176504.9|176594.9|176504.9|176594.9|176504.9|1
1729851750000|2024-10-25 10:22:30|176594.8|176504.8|176594.9|176504.9|176594.9|176504.9|176594.8|176504.8|4
1729851760000|2024-10-25 10:22:40|176594.8|176504.8|176594.8|176504.8|176594.8|176504.8|176594.5|176504.5|3
1729851770000|2024-10-25 10:22:50|176595.1|176505.1|176583.9|176493.9|176595.1|176505.1|176583.9|176493.9|5
1729851780000|2024-10-25 10:23:00|176585.9|176495.9|176584.2|176494.2|176585.9|176495.9|176582.4|176492.4|5
1729851790000|2024-10-25 10:23:10|176584.3|176494.3|176588.6|176498.6|176590.4|176500.4|176584.3|176494.3|4
1729851800000|2024-10-25 10:23:20|176590.5|176500.5|176589.8|176499.8|176591.3|176501.3|176589.6|176499.6|4
1729851810000|2024-10-25 10:23:30|176591|176501|176591|176501|176591.1|176501.1|176591|176501|3
1729851820000|2024-10-25 10:23:40|176592.2|176502.2|176597.9|176507.9|176597.9|176507.9|176592|176502|5
1729851830000|2024-10-25 10:23:50|176598.3|176508.3|176596.3|176506.3|176599.2|176509.2|176596.3|176506.3|5
1729851840000|2024-10-25 10:24:00|176596.2|176506.2|176596.2|176506.2|176596.3|176506.3|176596.2|176506.2|3
1729851850000|2024-10-25 10:24:10|176596.3|176506.3|176596.3|176506.3|176596.3|176506.3|176596.2|176506.2|3
1729851870000|2024-10-25 10:24:30|176596.4|176506.4|176598.6|176508.6|176598.6|176508.6|176596.4|176506.4|3
1729851880000|2024-10-25 10:24:40|176597.2|176507.2|176597.2|176507.2|176597.2|176507.2|176597.2|176507.2|1
1729851890000|2024-10-25 10:24:50|176597|176507|176599.6|176509.6|176599.6|176509.6|176597|176507|4
1729851900000|2024-10-25 10:25:00|176598.3|176508.3|176597.6|176507.6|176598.3|176508.3|176597.6|176507.6|2
1729851910000|2024-10-25 10:25:10|176599.2|176509.2|176598.6|176508.6|176600.4|176510.4|176598.6|176508.6|3
1729851920000|2024-10-25 10:25:20|176601.6|176511.6|176601.6|176511.6|176601.6|176511.6|176601.6|176511.6|1
1729851930000|2024-10-25 10:25:30|176601.4|176511.4|176638.3|176548.3|176640.9|176550.9|176601.4|176511.4|10
1729851940000|2024-10-25 10:25:40|176635.1|176545.1|176633.1|176543.1|176636.4|176546.4|176633.1|176543.1|8
1729851950000|2024-10-25 10:25:50|176635|176545|176622.2|176532.2|176638.1|176548.1|176622.2|176532.2|7
1729851960000|2024-10-25 10:26:00|176621.1|176531.1|176596.6|176506.6|176623.5|176533.5|176595.8|176505.8|7
1729851970000|2024-10-25 10:26:10|176596.3|176506.3|176595.9|176505.9|176596.3|176506.3|176595.9|176505.9|2
1729851980000|2024-10-25 10:26:20|176596.1|176506.1|176595.7|176505.7|176596.1|176506.1|176595.7|176505.7|6
1729851990000|2024-10-25 10:26:30|176595.9|176505.9|176595.9|176505.9|176595.9|176505.9|176595.9|176505.9|1
1729852000000|2024-10-25 10:26:40|176593.7|176503.7|176592.7|176502.7|176594.3|176504.3|176592.7|176502.7|3
1729852010000|2024-10-25 10:26:50|176596.1|176506.1|176579.3|176489.3|176610.4|176520.4|176578.4|176488.4|19
1729852020000|2024-10-25 10:27:00|176577.7|176487.7|176562.5|176472.5|176577.7|176487.7|176556.6|176466.6|11
1729852030000|2024-10-25 10:27:10|176561.9|176471.9|176550.1|176460.1|176561.9|176471.9|176550.1|176460.1|8
1729852040000|2024-10-25 10:27:20|176550.2|176460.2|176551.1|176461.1|176551.2|176461.2|176550.2|176460.2|4
1729852050000|2024-10-25 10:27:30|176551|176461|176574.4|176484.4|176574.6|176484.6|176548.3|176458.3|11
1729852060000|2024-10-25 10:27:40|176573.1|176483.1|176554.4|176464.4|176573.6|176483.6|176554.4|176464.4|23
1729852070000|2024-10-25 10:27:50|176550.7|176460.7|176553.6|176463.6|176555.2|176465.2|176550.7|176460.7|8
1729852080000|2024-10-25 10:28:00|176552.8|176462.8|176555.5|176465.5|176571.4|176481.4|176552.8|176462.8|13
1729852090000|2024-10-25 10:28:10|176556.4|176466.4|176553.1|176463.1|176556.4|176466.4|176553.1|176463.1|9
1729852100000|2024-10-25 10:28:20|176554.1|176464.1|176552.8|176462.8|176554.1|176464.1|176552.8|176462.8|4
1729852110000|2024-10-25 10:28:30|176552.9|176462.9|176551.4|176461.4|176552.9|176462.9|176549.8|176459.8|5
1729852120000|2024-10-25 10:28:40|176551|176461|176551.4|176461.4|176551.4|176461.4|176550.4|176460.4|4
1729852130000|2024-10-25 10:28:50|176551.5|176461.5|176549.9|176459.9|176551.5|176461.5|176549.2|176459.2|7
1729852140000|2024-10-25 10:29:00|176550.7|176460.7|176552.9|176462.9|176552.9|176462.9|176550.7|176460.7|2
1729852150000|2024-10-25 10:29:10|176552.3|176462.3|176552.3|176462.3|176552.3|176462.3|176552.3|176462.3|1
1729852160000|2024-10-25 10:29:20|176552.2|176462.2|176552.3|176462.3|176552.3|176462.3|176552.2|176462.2|2
1729852170000|2024-10-25 10:29:30|176549.3|176459.3|176549.3|176459.3|176549.3|176459.3|176549.3|176459.3|1
1729852180000|2024-10-25 10:29:40|176550.9|176460.9|176551.9|176461.9|176552.8|176462.8|176550.9|176460.9|4
1729852190000|2024-10-25 10:29:50|176551.7|176461.7|176552.4|176462.4|176553.2|176463.2|176551.7|176461.7|4
1729852200000|2024-10-25 10:30:00|176551.9|176461.9|176551.9|176461.9|176552.9|176462.9|176551.9|176461.9|6
1729852210000|2024-10-25 10:30:10|176548.3|176458.3|176548.3|176458.3|176549.6|176459.6|176548.3|176458.3|3
1729852220000|2024-10-25 10:30:20|176550.5|176460.5|176575.2|176485.2|176576.1|176486.1|176550.5|176460.5|10
1729852230000|2024-10-25 10:30:30|176574.9|176484.9|176556.9|176466.9|176574.9|176484.9|176556.9|176466.9|7
1729852240000|2024-10-25 10:30:40|176555.8|176465.8|176556.4|176466.4|176558.7|176468.7|176555.8|176465.8|7
1729852250000|2024-10-25 10:30:50|176557.7|176467.7|176557.1|176467.1|176557.7|176467.7|176554.6|176464.6|6
1729852260000|2024-10-25 10:31:00|176556.7|176466.7|176559.5|176469.5|176559.5|176469.5|176556.7|176466.7|3
1729852270000|2024-10-25 10:31:10|176559.3|176469.3|176559.6|176469.6|176566.3|176476.3|176559.3|176469.3|9
1729852280000|2024-10-25 10:31:20|176558.7|176468.7|176565.3|176475.3|176565.3|176475.3|176557.2|176467.2|10
1729852300000|2024-10-25 10:31:40|176565.1|176475.1|176567.5|176477.5|176568.4|176478.4|176565.1|176475.1|3
1729852310000|2024-10-25 10:31:50|176567.2|176477.2|176565.9|176475.9|176572.7|176482.7|176565.9|176475.9|8
1729852320000|2024-10-25 10:32:00|176566.8|176476.8|176567|176477|176567|176477|176566.8|176476.8|2
1729852330000|2024-10-25 10:32:10|176565.8|176475.8|176556.9|176466.9|176565.8|176475.8|176556.9|176466.9|2
1729852340000|2024-10-25 10:32:20|176555.9|176465.9|176557.5|176467.5|176557.9|176467.9|176554.5|176464.5|5
1729852350000|2024-10-25 10:32:30|176557.4|176467.4|176550.9|176460.9|176557.4|176467.4|176550.9|176460.9|8
1729852360000|2024-10-25 10:32:40|176549.8|176459.8|176549.8|176459.8|176549.8|176459.8|176549.8|176459.8|1
1729852370000|2024-10-25 10:32:50|176549.7|176459.7|176547.7|176457.7|176549.8|176459.8|176547.6|176457.6|4
1729852380000|2024-10-25 10:33:00|176548.5|176458.5|176516.8|176426.8|176548.6|176458.6|176515.4|176425.4|11
1729852390000|2024-10-25 10:33:10|176517.5|176427.5|176520.3|176430.3|176520.8|176430.8|176517.5|176427.5|10
1729852400000|2024-10-25 10:33:20|176518|176428|176519.9|176429.9|176520.9|176430.9|176518|176428|4
1729852410000|2024-10-25 10:33:30|176520.7|176430.7|176509.7|176419.7|176520.7|176430.7|176509.7|176419.7|3
1729852420000|2024-10-25 10:33:40|176509.2|176419.2|176502.6|176412.6|176509.2|176419.2|176502.6|176412.6|4
1729852430000|2024-10-25 10:33:50|176503.2|176413.2|176531.7|176441.7|176536.5|176446.5|176502.6|176412.6|6
1729852440000|2024-10-25 10:34:00|176528.9|176438.9|176515.7|176425.7|176528.9|176438.9|176515.7|176425.7|5
1729852450000|2024-10-25 10:34:10|176515.6|176425.6|176505.9|176415.9|176515.6|176425.6|176505.9|176415.9|4
1729852460000|2024-10-25 10:34:20|176508|176418|176505.1|176415.1|176508|176418|176502.6|176412.6|8
1729852470000|2024-10-25 10:34:30|176504.1|176414.1|176506.2|176416.2|176507.2|176417.2|176502.4|176412.4|9
1729852480000|2024-10-25 10:34:40|176504.6|176414.6|176515.1|176425.1|176515.1|176425.1|176504.6|176414.6|7
1729852490000|2024-10-25 10:34:50|176513|176423|176516|176426|176518.9|176428.9|176513|176423|10
1729852500000|2024-10-25 10:35:00|176521.9|176431.9|176517.5|176427.5|176523.3|176433.3|176517.5|176427.5|7
1729852510000|2024-10-25 10:35:10|176514.9|176424.9|176518|176428|176518|176428|176514.9|176424.9|6
1729852520000|2024-10-25 10:35:20|176518.3|176428.3|176524.2|176434.2|176524.2|176434.2|176517.7|176427.7|15
1729852530000|2024-10-25 10:35:30|176524.4|176434.4|176523.6|176433.6|176524.4|176434.4|176523.5|176433.5|5
1729852540000|2024-10-25 10:35:40|176523.5|176433.5|176521.8|176431.8|176524.1|176434.1|176519.5|176429.5|6
1729852550000|2024-10-25 10:35:50|176525.9|176435.9|176527.8|176437.8|176528.7|176438.7|176525.9|176435.9|6
1729852560000|2024-10-25 10:36:00|176531.8|176441.8|176532.7|176442.7|176534.7|176444.7|176527.5|176437.5|5
1729852570000|2024-10-25 10:36:10|176532.4|176442.4|176533|176443|176539.1|176449.1|176531.9|176441.9|14
1729852580000|2024-10-25 10:36:20|176530.3|176440.3|176534.8|176444.8|176537.5|176447.5|176529|176439|8
1729852590000|2024-10-25 10:36:30|176535.4|176445.4|176536.1|176446.1|176539.2|176449.2|176535.4|176445.4|5
1729852600000|2024-10-25 10:36:40|176539.7|176449.7|176550.3|176460.3|176553|176463|176539.7|176449.7|9
1729852610000|2024-10-25 10:36:50|176550.5|176460.5|176550.5|176460.5|176559.3|176469.3|176550.5|176460.5|3
1729852620000|2024-10-25 10:37:00|176552.7|176462.7|176574.3|176484.3|176586.9|176496.9|176552.7|176462.7|18
1729852630000|2024-10-25 10:37:10|176572.4|176482.4|176558.2|176468.2|176572.4|176482.4|176558.1|176468.1|12
1729852640000|2024-10-25 10:37:20|176557.2|176467.2|176558.8|176468.8|176561.1|176471.1|176557.2|176467.2|9
1729852650000|2024-10-25 10:37:30|176560.8|176470.8|176536.9|176446.9|176560.8|176470.8|176532.9|176442.9|14
1729852660000|2024-10-25 10:37:40|176534.9|176444.9|176530.9|176440.9|176536|176446|176527.7|176437.7|8
1729852670000|2024-10-25 10:37:50|176529.5|176439.5|176528.4|176438.4|176540.8|176450.8|176526.2|176436.2|12
1729852680000|2024-10-25 10:38:00|176526.9|176436.9|176531.6|176441.6|176534.6|176444.6|176524.5|176434.5|11
1729852690000|2024-10-25 10:38:10|176529|176439|176521.8|176431.8|176533.5|176443.5|176517.2|176427.2|14
1729852700000|2024-10-25 10:38:20|176521.6|176431.6|176521.3|176431.3|176521.6|176431.6|176521.3|176431.3|3
1729852710000|2024-10-25 10:38:30|176516.4|176426.4|176517|176427|176518.6|176428.6|176514|176424|9
1729852720000|2024-10-25 10:38:40|176518.9|176428.9|176506.4|176416.4|176520.3|176430.3|176499.1|176409.1|10
1729852730000|2024-10-25 10:38:50|176506.7|176416.7|176494.6|176404.6|176506.7|176416.7|176489.3|176399.3|16
1729852740000|2024-10-25 10:39:00|176493.5|176403.5|176494.3|176404.3|176494.3|176404.3|176493.3|176403.3|4
1729852750000|2024-10-25 10:39:10|176490.1|176400.1|176499.5|176409.5|176499.5|176409.5|176490.1|176400.1|5
1729852760000|2024-10-25 10:39:20|176499.9|176409.9|176492.7|176402.7|176499.9|176409.9|176488.2|176398.2|7
1729852770000|2024-10-25 10:39:30|176495.1|176405.1|176495.4|176405.4|176500.8|176410.8|176492.3|176402.3|7
1729852780000|2024-10-25 10:39:40|176494.6|176404.6|176495.5|176405.5|176495.7|176405.7|176494.6|176404.6|4
1729852790000|2024-10-25 10:39:50|176495.6|176405.6|176497.5|176407.5|176498.2|176408.2|176492|176402|6
1729852800000|2024-10-25 10:40:00|176498.3|176408.3|176497.9|176407.9|176498.8|176408.8|176497.9|176407.9|3
1729852810000|2024-10-25 10:40:10|176493.9|176403.9|176486|176396|176493.9|176403.9|176486|176396|3
1729852820000|2024-10-25 10:40:20|176485.7|176395.7|176484.3|176394.3|176485.7|176395.7|176481.1|176391.1|4
1729852830000|2024-10-25 10:40:30|176486.5|176396.5|176493.4|176403.4|176493.4|176403.4|176486.5|176396.5|5
1729852840000|2024-10-25 10:40:40|176487.3|176397.3|176493.5|176403.5|176493.5|176403.5|176483.6|176393.6|12
1729852850000|2024-10-25 10:40:50|176494.2|176404.2|176496.5|176406.5|176498.2|176408.2|176491.7|176401.7|12
1729852860000|2024-10-25 10:41:00|176497.6|176407.6|176500.3|176410.3|176500.3|176410.3|176497.6|176407.6|6
1729852870000|2024-10-25 10:41:10|176500.7|176410.7|176500.8|176410.8|176500.8|176410.8|176500.7|176410.7|2
1729852880000|2024-10-25 10:41:20|176500.9|176410.9|176416|176326|176500.9|176410.9|176414.7|176324.7|15
1729852890000|2024-10-25 10:41:30|176415.8|176325.8|176426.6|176336.6|176428.5|176338.5|176414.1|176324.1|14
1729852900000|2024-10-25 10:41:40|176426.4|176336.4|176416.9|176326.9|176426.4|176336.4|176414.7|176324.7|13
1729852910000|2024-10-25 10:41:50|176418.2|176328.2|176417.5|176327.5|176419.1|176329.1|176415.4|176325.4|9
1729852920000|2024-10-25 10:42:00|176413.6|176323.6|176326.8|176236.8|176417.8|176327.8|176324.3|176234.3|21
1729852930000|2024-10-25 10:42:10|176328.7|176238.7|176333.1|176243.1|176341.8|176251.8|176301.5|176211.5|15
1729852940000|2024-10-25 10:42:20|176335.8|176245.8|176339.4|176249.4|176342.3|176252.3|176335.8|176245.8|15
1729852950000|2024-10-25 10:42:30|176338.7|176248.7|176335.9|176245.9|176338.9|176248.9|176332.7|176242.7|17
1729852960000|2024-10-25 10:42:40|176338.2|176248.2|176341.5|176251.5|176341.5|176251.5|176335|176245|13
1729852970000|2024-10-25 10:42:50|176341.9|176251.9|176336.5|176246.5|176341.9|176251.9|176335.2|176245.2|5
1729852980000|2024-10-25 10:43:00|176336.4|176246.4|176336.3|176246.3|176344.4|176254.4|176336.3|176246.3|13
1729852990000|2024-10-25 10:43:10|176335.8|176245.8|176341.5|176251.5|176342.9|176252.9|176335.8|176245.8|6
1729853000000|2024-10-25 10:43:20|176343.1|176253.1|176345.5|176255.5|176353.9|176263.9|176342|176252|18
1729853010000|2024-10-25 10:43:30|176346.9|176256.9|176370.1|176280.1|176371.7|176281.7|176345.6|176255.6|9
1729853020000|2024-10-25 10:43:40|176370.3|176280.3|176343.4|176253.4|176373.3|176283.3|176341.2|176251.2|9
1729853030000|2024-10-25 10:43:50|176344.8|176254.8|176345.2|176255.2|176345.6|176255.6|176343.7|176253.7|7
1729853040000|2024-10-25 10:44:00|176344.2|176254.2|176347.1|176257.1|176350|176260|176342.7|176252.7|11
1729853050000|2024-10-25 10:44:10|176347.6|176257.6|176345.4|176255.4|176350.2|176260.2|176345.4|176255.4|5
1729853060000|2024-10-25 10:44:20|176345.1|176255.1|176330.3|176240.3|176359.2|176269.2|176326.1|176236.1|13
1729853070000|2024-10-25 10:44:30|176330.5|176240.5|176345.8|176255.8|176347.9|176257.9|176330.3|176240.3|14
1729853080000|2024-10-25 10:44:40|176351.2|176261.2|176350.8|176260.8|176354|176264|176348.3|176258.3|6
1729853090000|2024-10-25 10:44:50|176351|176261|176368.6|176278.6|176371.3|176281.3|176351|176261|8
1729853100000|2024-10-25 10:45:00|176368.5|176278.5|176379|176289|176381.5|176291.5|176363.5|176273.5|11
1729853110000|2024-10-25 10:45:10|176377.1|176287.1|176378.6|176288.6|176379.4|176289.4|176375.8|176285.8|8
1729853120000|2024-10-25 10:45:20|176378.4|176288.4|176373.7|176283.7|176378.4|176288.4|176372.5|176282.5|10
1729853130000|2024-10-25 10:45:30|176372.3|176282.3|176373.7|176283.7|176373.7|176283.7|176372.3|176282.3|2
1729853140000|2024-10-25 10:45:40|176373.6|176283.6|176374.2|176284.2|176374.4|176284.4|176373.3|176283.3|7
1729853150000|2024-10-25 10:45:50|176373|176283|176340.6|176250.6|176373|176283|176315.6|176225.6|12
1729853160000|2024-10-25 10:46:00|176349.3|176259.3|176352.7|176262.7|176369.1|176279.1|176333.1|176243.1|18
1729853170000|2024-10-25 10:46:10|176361.7|176271.7|176350.5|176260.5|176361.7|176271.7|176348|176258|10
1729853180000|2024-10-25 10:46:20|176351.2|176261.2|176349.3|176259.3|176354.9|176264.9|176349.3|176259.3|7
1729853190000|2024-10-25 10:46:30|176349.4|176259.4|176349.4|176259.4|176349.4|176259.4|176349.4|176259.4|1
1729853200000|2024-10-25 10:46:40|176349.7|176259.7|176347.5|176257.5|176349.7|176259.7|176344.8|176254.8|11
1729853210000|2024-10-25 10:46:50|176347.9|176257.9|176349|176259|176349|176259|176347.9|176257.9|3
1729853220000|2024-10-25 10:47:00|176346.6|176256.6|176347|176257|176348.7|176258.7|176346.6|176256.6|7
1729853230000|2024-10-25 10:47:10|176345.2|176255.2|176348.7|176258.7|176348.7|176258.7|176345.2|176255.2|7
1729853240000|2024-10-25 10:47:20|176348.8|176258.8|176351.8|176261.8|176351.8|176261.8|176348.8|176258.8|2
1729853250000|2024-10-25 10:47:30|176354.8|176264.8|176353.4|176263.4|176354.8|176264.8|176351.9|176261.9|5
1729853260000|2024-10-25 10:47:40|176358.4|176268.4|176355.6|176265.6|176359.6|176269.6|176355.1|176265.1|7
1729853270000|2024-10-25 10:47:50|176355.1|176265.1|176357.6|176267.6|176362.6|176272.6|176349.8|176259.8|9
1729853280000|2024-10-25 10:48:00|176358.2|176268.2|176357.9|176267.9|176358.2|176268.2|176357.9|176267.9|3
1729853290000|2024-10-25 10:48:10|176353.1|176263.1|176351.9|176261.9|176353.1|176263.1|176351.8|176261.8|4
1729853300000|2024-10-25 10:48:20|176354.6|176264.6|176354.8|176264.8|176354.8|176264.8|176354.5|176264.5|3
1729853310000|2024-10-25 10:48:30|176357.1|176267.1|176355|176265|176357.1|176267.1|176355|176265|4
1729853320000|2024-10-25 10:48:40|176354.6|176264.6|176354.7|176264.7|176357|176267|176354.4|176264.4|8
1729853330000|2024-10-25 10:48:50|176356|176266|176357.3|176267.3|176358.6|176268.6|176354.3|176264.3|6
1729853340000|2024-10-25 10:49:00|176357|176267|176355.9|176265.9|176357.7|176267.7|176354.7|176264.7|8
1729853350000|2024-10-25 10:49:10|176354|176264|176350.4|176260.4|176354|176264|176350.4|176260.4|5
1729853360000|2024-10-25 10:49:20|176351.2|176261.2|176353.4|176263.4|176353.4|176263.4|176351.2|176261.2|4
1729853370000|2024-10-25 10:49:30|176354.1|176264.1|176352.4|176262.4|176354.1|176264.1|176350.5|176260.5|8
1729853380000|2024-10-25 10:49:40|176352.3|176262.3|176350.6|176260.6|176352.6|176262.6|176350.6|176260.6|4
1729853390000|2024-10-25 10:49:50|176350.1|176260.1|176349.4|176259.4|176351.7|176261.7|176348.2|176258.2|5
1729853400000|2024-10-25 10:50:00|176349.6|176259.6|176347.6|176257.6|176350.3|176260.3|176347.5|176257.5|15
1729853410000|2024-10-25 10:50:10|176348.4|176258.4|176348.2|176258.2|176350.2|176260.2|176290.9|176200.9|13
1729853420000|2024-10-25 10:50:20|176349.8|176259.8|176350.1|176260.1|176353.8|176263.8|176344.7|176254.7|16
1729853430000|2024-10-25 10:50:30|176350.5|176260.5|176350.3|176260.3|176350.5|176260.5|176348.7|176258.7|6
1729853440000|2024-10-25 10:50:40|176350.8|176260.8|176352.4|176262.4|176353|176263|176348.6|176258.6|4
1729853450000|2024-10-25 10:50:50|176349.3|176259.3|176349.6|176259.6|176356.8|176266.8|176348.7|176258.7|17
1729853460000|2024-10-25 10:51:00|176348.9|176258.9|176352.4|176262.4|176352.9|176262.9|176348.9|176258.9|10
1729853470000|2024-10-25 10:51:10|176353.1|176263.1|176351.4|176261.4|176353.1|176263.1|176350.2|176260.2|12
1729853480000|2024-10-25 10:51:20|176351|176261|176361.9|176271.9|176361.9|176271.9|176350.6|176260.6|6
1729853490000|2024-10-25 10:51:30|176362.3|176272.3|176353.4|176263.4|176362.3|176272.3|176353.4|176263.4|6
1729853500000|2024-10-25 10:51:40|176356.1|176266.1|176355.6|176265.6|176363.4|176273.4|176353.7|176263.7|7
1729853510000|2024-10-25 10:51:50|176357.4|176267.4|176359.9|176269.9|176359.9|176269.9|176355.7|176265.7|8
1729853520000|2024-10-25 10:52:00|176361.7|176271.7|176366.9|176276.9|176366.9|176276.9|176361.7|176271.7|4
1729853530000|2024-10-25 10:52:10|176367.1|176277.1|176368.2|176278.2|176368.2|176278.2|176367.1|176277.1|3
1729853540000|2024-10-25 10:52:20|176370.3|176280.3|176370.3|176280.3|176370.3|176280.3|176370.3|176280.3|1
1729853550000|2024-10-25 10:52:30|176370.1|176280.1|176374.4|176284.4|176376.6|176286.6|176369.9|176279.9|9
1729853560000|2024-10-25 10:52:40|176374.1|176284.1|176362.6|176272.6|176374.1|176284.1|176362.6|176272.6|8
1729853570000|2024-10-25 10:52:50|176364.3|176274.3|176367.4|176277.4|176367.4|176277.4|176364.3|176274.3|3
1729853580000|2024-10-25 10:53:00|176366.5|176276.5|176369.9|176279.9|176371.2|176281.2|176366.5|176276.5|9
1729853590000|2024-10-25 10:53:10|176370.4|176280.4|176391.8|176301.8|176391.8|176301.8|176370.4|176280.4|6
1729853600000|2024-10-25 10:53:20|176390.8|176300.8|176386.1|176296.1|176390.8|176300.8|176376.2|176286.2|16
1729853610000|2024-10-25 10:53:30|176386.8|176296.8|176387|176297|176387.1|176297.1|176386.8|176296.8|5
1729853620000|2024-10-25 10:53:40|176390.8|176300.8|176395.3|176305.3|176396.5|176306.5|176390.8|176300.8|7
1729853630000|2024-10-25 10:53:50|176395.4|176305.4|176393.2|176303.2|176395.4|176305.4|176393.2|176303.2|3
1729853640000|2024-10-25 10:54:00|176395.1|176305.1|176409.9|176319.9|176409.9|176319.9|176395.1|176305.1|7
1729853650000|2024-10-25 10:54:10|176411|176321|176487.3|176397.3|176487.3|176397.3|176410.8|176320.8|17
1729853660000|2024-10-25 10:54:20|176487.2|176397.2|176485.2|176395.2|176487.9|176397.9|176485.2|176395.2|9
1729853670000|2024-10-25 10:54:30|176483.6|176393.6|176480.5|176390.5|176486.1|176396.1|176479.3|176389.3|16
1729853680000|2024-10-25 10:54:40|176481.8|176391.8|176483.3|176393.3|176484|176394|176481.8|176391.8|6
1729853690000|2024-10-25 10:54:50|176481|176391|176481.8|176391.8|176481.9|176391.9|176481|176391|6
1729853700000|2024-10-25 10:55:00|176485.1|176395.1|176483.7|176393.7|176492.4|176402.4|176483.7|176393.7|15
1729853710000|2024-10-25 10:55:10|176484.8|176394.8|176485.9|176395.9|176485.9|176395.9|176484.8|176394.8|3
1729853720000|2024-10-25 10:55:20|176485|176395|176481.8|176391.8|176485|176395|176479.4|176389.4|14
1729853730000|2024-10-25 10:55:30|176484|176394|176484.6|176394.6|176487.7|176397.7|176483.7|176393.7|8
1729853740000|2024-10-25 10:55:40|176513.6|176423.6|176521|176431|176526.3|176436.3|176513.6|176423.6|6
1729853750000|2024-10-25 10:55:50|176518.5|176428.5|176511.3|176421.3|176518.5|176428.5|176509.3|176419.3|16
1729853760000|2024-10-25 10:56:00|176511.9|176421.9|176511.6|176421.6|176512|176422|176511|176421|4
1729853770000|2024-10-25 10:56:10|176511.1|176421.1|176511|176421|176511.4|176421.4|176508.6|176418.6|8
1729853780000|2024-10-25 10:56:20|176513.1|176423.1|176516.2|176426.2|176519.2|176429.2|176513.1|176423.1|5
1729853790000|2024-10-25 10:56:30|176515.1|176425.1|176512.9|176422.9|176515.7|176425.7|176512.2|176422.2|9
1729853800000|2024-10-25 10:56:40|176510.8|176420.8|176503.3|176413.3|176510.8|176420.8|176499.2|176409.2|4
1729853810000|2024-10-25 10:56:50|176504.2|176414.2|176511.2|176421.2|176513.4|176423.4|176503.3|176413.3|11
1729853820000|2024-10-25 10:57:00|176512|176422|176518.5|176428.5|176518.5|176428.5|176511.9|176421.9|4
1729853830000|2024-10-25 10:57:10|176515.7|176425.7|176496.8|176406.8|176515.7|176425.7|176493.3|176403.3|6
1729853840000|2024-10-25 10:57:20|176492.1|176402.1|176477.7|176387.7|176496.6|176406.6|176477.7|176387.7|9
1729853850000|2024-10-25 10:57:30|176477|176387|176473.4|176383.4|176480.8|176390.8|176469.9|176379.9|16
1729853860000|2024-10-25 10:57:40|176472.3|176382.3|176471.8|176381.8|176472.7|176382.7|176471.8|176381.8|6
1729853870000|2024-10-25 10:57:50|176472.7|176382.7|176453.2|176363.2|176472.7|176382.7|176452.2|176362.2|7
1729853880000|2024-10-25 10:58:00|176452.2|176362.2|176448|176358|176452.3|176362.3|176448|176358|8
1729853890000|2024-10-25 10:58:10|176449.6|176359.6|176461|176371|176463.9|176373.9|176448.1|176358.1|10
1729853900000|2024-10-25 10:58:20|176460.3|176370.3|176475.5|176385.5|176475.5|176385.5|176460.3|176370.3|5
1729853910000|2024-10-25 10:58:30|176473.5|176383.5|176478.6|176388.6|176481.6|176391.6|176473.5|176383.5|6
1729853920000|2024-10-25 10:58:40|176481.3|176391.3|176480.7|176390.7|176485.7|176395.7|176479.2|176389.2|7
1729853930000|2024-10-25 10:58:50|176480.5|176390.5|176475.7|176385.7|176480.6|176390.6|176475.7|176385.7|3
1729853940000|2024-10-25 10:59:00|176476.9|176386.9|176480.4|176390.4|176484.5|176394.5|176476.9|176386.9|11
1729853950000|2024-10-25 10:59:10|176480.9|176390.9|176480.2|176390.2|176483|176393|176480.1|176390.1|6
1729853960000|2024-10-25 10:59:20|176479.8|176389.8|176500.2|176410.2|176521.5|176431.5|176479.7|176389.7|13
1729853970000|2024-10-25 10:59:30|176503|176413|176501|176411|176503|176413|176497.2|176407.2|8
1729853980000|2024-10-25 10:59:40|176501.1|176411.1|176496.7|176406.7|176502.6|176412.6|176496.7|176406.7|10
1729853990000|2024-10-25 10:59:50|176499.2|176409.2|176495.8|176405.8|176504.8|176414.8|176495.8|176405.8|11
1729854000000|2024-10-25 11:00:00|176502.4|176412.4|176504.8|176414.8|176510.9|176420.9|176502.4|176412.4|13
1729854010000|2024-10-25 11:00:10|176505.7|176415.7|176500.5|176410.5|176505.7|176415.7|176496.9|176406.9|12
1729854020000|2024-10-25 11:00:20|176501.1|176411.1|176494.5|176404.5|176501.1|176411.1|176492|176402|10
1729854030000|2024-10-25 11:00:30|176497|176407|176501.4|176411.4|176507.4|176417.4|176496.2|176406.2|8
1729854040000|2024-10-25 11:00:40|176502|176412|176502.6|176412.6|176503.2|176413.2|176495.7|176405.7|12
1729854050000|2024-10-25 11:00:50|176497.2|176407.2|176503.1|176413.1|176503.1|176413.1|176497.2|176407.2|7
1729854060000|2024-10-25 11:01:00|176503.6|176413.6|176503.2|176413.2|176508.3|176418.3|176500.9|176410.9|12
1729854070000|2024-10-25 11:01:10|176500|176410|176503|176413|176503|176413|176498.5|176408.5|8
1729854080000|2024-10-25 11:01:20|176502.9|176412.9|176503.5|176413.5|176503.5|176413.5|176502.9|176412.9|6
1729854090000|2024-10-25 11:01:30|176504.7|176414.7|176508.4|176418.4|176509.3|176419.3|176504.4|176414.4|9
1729854100000|2024-10-25 11:01:40|176509.4|176419.4|176508.3|176418.3|176509.6|176419.6|176505.8|176415.8|7
1729854110000|2024-10-25 11:01:50|176510.7|176420.7|176506.1|176416.1|176510.7|176420.7|176506.1|176416.1|6
1729854120000|2024-10-25 11:02:00|176505.4|176415.4|176505.8|176415.8|176505.8|176415.8|176504.7|176414.7|3
1729854130000|2024-10-25 11:02:10|176503.5|176413.5|176504.6|176414.6|176506.5|176416.5|176503.5|176413.5|5
1729854140000|2024-10-25 11:02:20|176504.5|176414.5|176501.5|176411.5|176504.5|176414.5|176501.5|176411.5|6
1729854150000|2024-10-25 11:02:30|176502.7|176412.7|176483.9|176393.9|176502.7|176412.7|176483.9|176393.9|4
1729854160000|2024-10-25 11:02:40|176481.7|176391.7|176462.6|176372.6|176482.3|176392.3|176462.6|176372.6|7
1729854170000|2024-10-25 11:02:50|176469|176379|176469|176379|176470.9|176380.9|176469|176379|6
1729854180000|2024-10-25 11:03:00|176468.9|176378.9|176469.9|176379.9|176470.7|176380.7|176468.8|176378.8|5
1729854190000|2024-10-25 11:03:10|176470|176380|176469.9|176379.9|176470|176380|176469.9|176379.9|2
1729854200000|2024-10-25 11:03:20|176472.2|176382.2|176489.2|176399.2|176493.1|176403.1|176472.1|176382.1|9
1729854210000|2024-10-25 11:03:30|176488.4|176398.4|176465.4|176375.4|176488.4|176398.4|176465.4|176375.4|9
1729854220000|2024-10-25 11:03:40|176466.4|176376.4|176465.5|176375.5|176466.4|176376.4|176465.5|176375.5|2
1729854230000|2024-10-25 11:03:50|176465.6|176375.6|176466.3|176376.3|176469.3|176379.3|176463.4|176373.4|8
1729854240000|2024-10-25 11:04:00|176467.3|176377.3|176467.5|176377.5|176467.5|176377.5|176467.3|176377.3|4
1729854250000|2024-10-25 11:04:10|176467.3|176377.3|176482.9|176392.9|176486.5|176396.5|176467.3|176377.3|7
1729854260000|2024-10-25 11:04:20|176483.5|176393.5|176471.7|176381.7|176484.5|176394.5|176471.7|176381.7|8
1729854270000|2024-10-25 11:04:30|176470.9|176380.9|176472.5|176382.5|176472.5|176382.5|176470.9|176380.9|5
1729854280000|2024-10-25 11:04:40|176469.9|176379.9|176471.9|176381.9|176472.7|176382.7|176469.9|176379.9|4
1729854290000|2024-10-25 11:04:50|176473.1|176383.1|176472.6|176382.6|176473.1|176383.1|176472.4|176382.4|3
1729854300000|2024-10-25 11:05:00|176474.9|176384.9|176473.7|176383.7|176477.6|176387.6|176472.9|176382.9|7
1729854310000|2024-10-25 11:05:10|176473.6|176383.6|176473.4|176383.4|176475.9|176385.9|176472.6|176382.6|5
1729854320000|2024-10-25 11:05:20|176473.1|176383.1|176473.4|176383.4|176474.4|176384.4|176472.3|176382.3|6
1729854330000|2024-10-25 11:05:30|176475|176385|176490.2|176400.2|176490.6|176400.6|176475|176385|8
1729854340000|2024-10-25 11:05:40|176490.3|176400.3|176490.3|176400.3|176490.3|176400.3|176490.3|176400.3|1
1729854350000|2024-10-25 11:05:50|176490.1|176400.1|176494.2|176404.2|176494.2|176404.2|176490.1|176400.1|4
1729854360000|2024-10-25 11:06:00|176506.6|176416.6|176487.8|176397.8|176506.6|176416.6|176487.8|176397.8|8
1729854370000|2024-10-25 11:06:10|176487.1|176397.1|176466.8|176376.8|176487.1|176397.1|176466.8|176376.8|6
1729854380000|2024-10-25 11:06:20|176467.9|176377.9|176453|176363|176467.9|176377.9|176450.3|176360.3|12
1729854390000|2024-10-25 11:06:30|176451.9|176361.9|176453|176363|176453|176363|176451.9|176361.9|4
1729854400000|2024-10-25 11:06:40|176452.9|176362.9|176419.9|176329.9|176452.9|176362.9|176417.9|176327.9|12
1729854410000|2024-10-25 11:06:50|176419.3|176329.3|176419.3|176329.3|176419.3|176329.3|176419.3|176329.3|1
1729854420000|2024-10-25 11:07:00|176420|176330|176420|176330|176420|176330|176417.4|176327.4|5
1729854430000|2024-10-25 11:07:10|176419.3|176329.3|176401.5|176311.5|176420|176330|176397.9|176307.9|10
1729854440000|2024-10-25 11:07:20|176401.6|176311.6|176401.7|176311.7|176402.6|176312.6|176398.2|176308.2|14
1729854450000|2024-10-25 11:07:30|176406.1|176316.1|176411.1|176321.1|176411.1|176321.1|176406.1|176316.1|7
1729854460000|2024-10-25 11:07:40|176408.4|176318.4|176406.3|176316.3|176409.4|176319.4|176406.3|176316.3|5
1729854470000|2024-10-25 11:07:50|176406.4|176316.4|176407.4|176317.4|176408|176318|176402.4|176312.4|10
1729854480000|2024-10-25 11:08:00|176407.1|176317.1|176398.8|176308.8|176407.1|176317.1|176398.8|176308.8|5
1729854490000|2024-10-25 11:08:10|176402.3|176312.3|176400.5|176310.5|176402.3|176312.3|176397.1|176307.1|11
1729854500000|2024-10-25 11:08:20|176398.2|176308.2|176399.3|176309.3|176399.7|176309.7|176398.2|176308.2|5
1729854510000|2024-10-25 11:08:30|176401.5|176311.5|176398|176308|176402.5|176312.5|176390.6|176300.6|11
1729854520000|2024-10-25 11:08:40|176391.4|176301.4|176390.7|176300.7|176393.9|176303.9|176384|176294|16
1729854530000|2024-10-25 11:08:50|176390.4|176300.4|176399|176309|176399|176309|176388|176298|10
1729854540000|2024-10-25 11:09:00|176396.9|176306.9|176412.8|176322.8|176412.8|176322.8|176396.9|176306.9|10
1729854550000|2024-10-25 11:09:10|176410.4|176320.4|176421|176331|176421|176331|176410.4|176320.4|8
1729854560000|2024-10-25 11:09:20|176417.1|176327.1|176426.3|176336.3|176429.2|176339.2|176417.1|176327.1|5
1729854570000|2024-10-25 11:09:30|176427|176337|176424.8|176334.8|176427.6|176337.6|176422.8|176332.8|6
1729854580000|2024-10-25 11:09:40|176421|176331|176423.7|176333.7|176427.7|176337.7|176420.9|176330.9|7
1729854590000|2024-10-25 11:09:50|176424|176334|176424.9|176334.9|176425.5|176335.5|176423.9|176333.9|6
1729854600000|2024-10-25 11:10:00|176424.7|176334.7|176424.3|176334.3|176424.7|176334.7|176424.3|176334.3|2
1729854610000|2024-10-25 11:10:10|176424.1|176334.1|176427.2|176337.2|176428.9|176338.9|176418.8|176328.8|7
1729854620000|2024-10-25 11:10:20|176423.8|176333.8|176423.7|176333.7|176427.9|176337.9|176423.7|176333.7|7
1729854630000|2024-10-25 11:10:30|176423.5|176333.5|176427.2|176337.2|176427.2|176337.2|176423.5|176333.5|4
1729854640000|2024-10-25 11:10:40|176427.4|176337.4|176434.6|176344.6|176435.5|176345.5|176427.4|176337.4|6
1729854650000|2024-10-25 11:10:50|176436.5|176346.5|176433.4|176343.4|176436.5|176346.5|176433.4|176343.4|5
1729854660000|2024-10-25 11:11:00|176434|176344|176426.2|176336.2|176434|176344|176423.7|176333.7|5
1729854670000|2024-10-25 11:11:10|176426.3|176336.3|176426.3|176336.3|176426.3|176336.3|176426.3|176336.3|1
1729854680000|2024-10-25 11:11:20|176426.1|176336.1|176413.7|176323.7|176426.1|176336.1|176413.7|176323.7|3
1729854690000|2024-10-25 11:11:30|176413.8|176323.8|176401.4|176311.4|176413.8|176323.8|176400.4|176310.4|6
1729854700000|2024-10-25 11:11:40|176401.3|176311.3|176401.2|176311.2|176401.3|176311.3|176401.2|176311.2|2
1729854710000|2024-10-25 11:11:50|176401.7|176311.7|176394.7|176304.7|176402.1|176312.1|176389.3|176299.3|8
1729854720000|2024-10-25 11:12:00|176395.7|176305.7|176398.1|176308.1|176398.1|176308.1|176395.7|176305.7|5
1729854730000|2024-10-25 11:12:10|176399.3|176309.3|176399.8|176309.8|176399.8|176309.8|176399.2|176309.2|3
1729854740000|2024-10-25 11:12:20|176400.4|176310.4|176400.5|176310.5|176400.6|176310.6|176400.4|176310.4|3
1729854750000|2024-10-25 11:12:30|176401.8|176311.8|176402.2|176312.2|176405.4|176315.4|176401.8|176311.8|10
1729854760000|2024-10-25 11:12:40|176401.8|176311.8|176401.8|176311.8|176401.8|176311.8|176401.8|176311.8|1
1729854770000|2024-10-25 11:12:50|176401.5|176311.5|176389.5|176299.5|176401.5|176311.5|176386.6|176296.6|10
1729854780000|2024-10-25 11:13:00|176389.3|176299.3|176384.1|176294.1|176393.1|176303.1|176384.1|176294.1|9
1729854790000|2024-10-25 11:13:10|176384.7|176294.7|176373.9|176283.9|176384.8|176294.8|176367.4|176277.4|10
1729854800000|2024-10-25 11:13:20|176372.1|176282.1|176370.5|176280.5|176372.2|176282.2|176369.6|176279.6|10
1729854810000|2024-10-25 11:13:30|176368.4|176278.4|176368|176278|176372.6|176282.6|176367.7|176277.7|8
1729854820000|2024-10-25 11:13:40|176369.9|176279.9|176369.8|176279.8|176372.9|176282.9|176369.8|176279.8|6
1729854830000|2024-10-25 11:13:50|176372.2|176282.2|176373.6|176283.6|176373.6|176283.6|176372.2|176282.2|4
1729854840000|2024-10-25 11:14:00|176373.7|176283.7|176371.3|176281.3|176373.7|176283.7|176369.3|176279.3|7
1729854850000|2024-10-25 11:14:10|176369.7|176279.7|176365.6|176275.6|176370.5|176280.5|176364.6|176274.6|5
1729854860000|2024-10-25 11:14:20|176365.3|176275.3|176367.7|176277.7|176367.7|176277.7|176364.7|176274.7|4
1729854870000|2024-10-25 11:14:30|176367.6|176277.6|176368|176278|176368.1|176278.1|176366.4|176276.4|7
1729854880000|2024-10-25 11:14:40|176366.4|176276.4|176367.5|176277.5|176367.5|176277.5|176366.4|176276.4|3
1729854890000|2024-10-25 11:14:50|176367.7|176277.7|176373|176283|176373|176283|176367.4|176277.4|5
1729854900000|2024-10-25 11:15:00|176373.1|176283.1|176382.6|176292.6|176390.3|176300.3|176373.1|176283.1|12
1729854910000|2024-10-25 11:15:10|176380.7|176290.7|176383.5|176293.5|176384.4|176294.4|176379.5|176289.5|8
1729854920000|2024-10-25 11:15:20|176385.6|176295.6|176399.9|176309.9|176402.9|176312.9|176384.6|176294.6|9
1729854930000|2024-10-25 11:15:30|176398.6|176308.6|176397.5|176307.5|176398.6|176308.6|176397.5|176307.5|3
1729854940000|2024-10-25 11:15:40|176397.3|176307.3|176397.3|176307.3|176397.3|176307.3|176397.2|176307.2|3
1729854950000|2024-10-25 11:15:50|176397.2|176307.2|176384.9|176294.9|176397.2|176307.2|176384.8|176294.8|4
1729854960000|2024-10-25 11:16:00|176382.8|176292.8|176381.3|176291.3|176390.6|176300.6|176381.3|176291.3|6
1729854970000|2024-10-25 11:16:10|176383.5|176293.5|176393.1|176303.1|176394.7|176304.7|176383.5|176293.5|12
1729854980000|2024-10-25 11:16:20|176391.4|176301.4|176386.4|176296.4|176391.4|176301.4|176386.4|176296.4|2
1729854990000|2024-10-25 11:16:30|176388.4|176298.4|176386.6|176296.6|176391.4|176301.4|176386.6|176296.6|4
1729855000000|2024-10-25 11:16:40|176383.9|176293.9|176366.3|176276.3|176383.9|176293.9|176364|176274|8
1729855010000|2024-10-25 11:16:50|176365.1|176275.1|176364.2|176274.2|176365.9|176275.9|176362.4|176272.4|6
1729855020000|2024-10-25 11:17:00|176372|176282|176369.4|176279.4|176372.3|176282.3|176368.5|176278.5|5
1729855030000|2024-10-25 11:17:10|176374.5|176284.5|176386.2|176296.2|176389.9|176299.9|176374.5|176284.5|9
1729855050000|2024-10-25 11:17:30|176384.8|176294.8|176392.3|176302.3|176392.3|176302.3|176384.8|176294.8|7
1729855060000|2024-10-25 11:17:40|176391.8|176301.8|176379.9|176289.9|176391.8|176301.8|176368.4|176278.4|10
1729855070000|2024-10-25 11:17:50|176382.6|176292.6|176402.9|176312.9|176402.9|176312.9|176382.6|176292.6|11
1729855080000|2024-10-25 11:18:00|176403.2|176313.2|176403|176313|176404.6|176314.6|176402.4|176312.4|9
1729855090000|2024-10-25 11:18:10|176403.3|176313.3|176403.6|176313.6|176404.6|176314.6|176403.2|176313.2|4
1729855100000|2024-10-25 11:18:20|176403.7|176313.7|176397.1|176307.1|176403.7|176313.7|176396.8|176306.8|7
1729855110000|2024-10-25 11:18:30|176397.9|176307.9|176393.7|176303.7|176399.9|176309.9|176387.3|176297.3|11
1729855120000|2024-10-25 11:18:40|176394.1|176304.1|176405.2|176315.2|176405.2|176315.2|176393.9|176303.9|5
1729855130000|2024-10-25 11:18:50|176405.1|176315.1|176404.9|176314.9|176406.3|176316.3|176404.9|176314.9|5
1729855140000|2024-10-25 11:19:00|176403.9|176313.9|176403.9|176313.9|176403.9|176313.9|176403.9|176313.9|1
1729855150000|2024-10-25 11:19:10|176404|176314|176398.5|176308.5|176404.1|176314.1|176397.2|176307.2|7
1729855160000|2024-10-25 11:19:20|176398.6|176308.6|176394.6|176304.6|176401.5|176311.5|176394.6|176304.6|9
1729855170000|2024-10-25 11:19:30|176397.4|176307.4|176397.8|176307.8|176397.8|176307.8|176397.4|176307.4|2
1729855180000|2024-10-25 11:19:40|176397.7|176307.7|176407.1|176317.1|176410.7|176320.7|176397.7|176307.7|8
1729855190000|2024-10-25 11:19:50|176409|176319|176405.5|176315.5|176411.8|176321.8|176405.5|176315.5|8
1729855200000|2024-10-25 11:20:00|176405.1|176315.1|176404.5|176314.5|176406.3|176316.3|176399.3|176309.3|13
1729855210000|2024-10-25 11:20:10|176405.7|176315.7|176405.9|176315.9|176405.9|176315.9|176403.9|176313.9|8
1729855220000|2024-10-25 11:20:20|176404.7|176314.7|176403.5|176313.5|176405.9|176315.9|176398.9|176308.9|11
1729855230000|2024-10-25 11:20:30|176403.8|176313.8|176402.5|176312.5|176403.8|176313.8|176402.4|176312.4|4
1729855240000|2024-10-25 11:20:40|176403.1|176313.1|176412.8|176322.8|176412.8|176322.8|176403.1|176313.1|7
1729855250000|2024-10-25 11:20:50|176409.6|176319.6|176408.5|176318.5|176409.6|176319.6|176407|176317|3
1729855260000|2024-10-25 11:21:00|176408.4|176318.4|176407.9|176317.9|176408.4|176318.4|176407.9|176317.9|3
1729855270000|2024-10-25 11:21:10|176408|176318|176408|176318|176408|176318|176408|176318|1
1729855280000|2024-10-25 11:21:20|176407.4|176317.4|176431|176341|176433.1|176343.1|176406.9|176316.9|16
1729855290000|2024-10-25 11:21:30|176428.7|176338.7|176425|176335|176428.7|176338.7|176425|176335|7
1729855300000|2024-10-25 11:21:40|176423.5|176333.5|176419.3|176329.3|176423.5|176333.5|176419.3|176329.3|6
1729855320000|2024-10-25 11:22:00|176418.8|176328.8|176417|176327|176420.4|176330.4|176417|176327|4
1729855330000|2024-10-25 11:22:10|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|1
1729855340000|2024-10-25 11:22:20|176416.4|176326.4|176416.4|176326.4|176416.4|176326.4|176416.4|176326.4|1
1729855360000|2024-10-25 11:22:40|176419.9|176329.9|176413.3|176323.3|176419.9|176329.9|176410.6|176320.6|7
1729855370000|2024-10-25 11:22:50|176414.3|176324.3|176416|176326|176416|176326|176414.3|176324.3|4
1729855380000|2024-10-25 11:23:00|176416.1|176326.1|176416.3|176326.3|176416.3|176326.3|176415.6|176325.6|4
1729855390000|2024-10-25 11:23:10|176416.6|176326.6|176416.6|176326.6|176416.6|176326.6|176416.6|176326.6|1
1729855400000|2024-10-25 11:23:20|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|1
1729855410000|2024-10-25 11:23:30|176412.9|176322.9|176414.8|176324.8|176414.8|176324.8|176412.3|176322.3|4
1729855420000|2024-10-25 11:23:40|176414|176324|176408.6|176318.6|176415.1|176325.1|176408.6|176318.6|5
1729855430000|2024-10-25 11:23:50|176407.7|176317.7|176407.4|176317.4|176407.7|176317.7|176405.2|176315.2|5
1729855440000|2024-10-25 11:24:00|176406.7|176316.7|176405.4|176315.4|176406.7|176316.7|176405.4|176315.4|2
1729855450000|2024-10-25 11:24:10|176404|176314|176402.8|176312.8|176404.5|176314.5|176402.8|176312.8|3
1729855460000|2024-10-25 11:24:20|176401.7|176311.7|176401.1|176311.1|176401.7|176311.7|176401.1|176311.1|3
1729855470000|2024-10-25 11:24:30|176401|176311|176391.4|176301.4|176404.6|176314.6|176390.7|176300.7|9
1729855480000|2024-10-25 11:24:40|176392|176302|176398.7|176308.7|176398.7|176308.7|176392|176302|5
1729855500000|2024-10-25 11:25:00|176399.9|176309.9|176416.2|176326.2|176420|176330|176399.9|176309.9|7
1729855510000|2024-10-25 11:25:10|176414.5|176324.5|176405.1|176315.1|176414.5|176324.5|176405.1|176315.1|8
1729855520000|2024-10-25 11:25:20|176407.6|176317.6|176407.3|176317.3|176408.6|176318.6|176406.1|176316.1|5
1729855530000|2024-10-25 11:25:30|176406.8|176316.8|176404.9|176314.9|176406.8|176316.8|176404.9|176314.9|5
1729855540000|2024-10-25 11:25:40|176405|176315|176403.4|176313.4|176405|176315|176403.4|176313.4|4
1729855560000|2024-10-25 11:26:00|176403.3|176313.3|176397.4|176307.4|176407.1|176317.1|176397.4|176307.4|7
1729855570000|2024-10-25 11:26:10|176396.2|176306.2|176396.9|176306.9|176396.9|176306.9|176396.2|176306.2|3
1729855580000|2024-10-25 11:26:20|176399.7|176309.7|176397.6|176307.6|176399.7|176309.7|176394.8|176304.8|4
1729855590000|2024-10-25 11:26:30|176398.9|176308.9|176393.6|176303.6|176398.9|176308.9|176393.6|176303.6|4
1729855600000|2024-10-25 11:26:40|176391.9|176301.9|176398.8|176308.8|176398.8|176308.8|176391.8|176301.8|3
1729855610000|2024-10-25 11:26:50|176399.7|176309.7|176400.5|176310.5|176403.1|176313.1|176399.3|176309.3|5
1729855620000|2024-10-25 11:27:00|176402.2|176312.2|176405.4|176315.4|176409.5|176319.5|176402.2|176312.2|8
1729855630000|2024-10-25 11:27:10|176403.1|176313.1|176400.9|176310.9|176403.1|176313.1|176400.9|176310.9|5
1729855640000|2024-10-25 11:27:20|176400.5|176310.5|176393.3|176303.3|176400.5|176310.5|176393.3|176303.3|5
1729855650000|2024-10-25 11:27:30|176393.2|176303.2|176394.7|176304.7|176394.8|176304.8|176393.2|176303.2|3
1729855660000|2024-10-25 11:27:40|176395.1|176305.1|176391.5|176301.5|176395.1|176305.1|176391.5|176301.5|4
1729855670000|2024-10-25 11:27:50|176390.3|176300.3|176385.1|176295.1|176390.3|176300.3|176381.2|176291.2|6
1729855680000|2024-10-25 11:28:00|176386.2|176296.2|176391.8|176301.8|176391.8|176301.8|176386.2|176296.2|5
1729855690000|2024-10-25 11:28:10|176392.3|176302.3|176380.7|176290.7|176392.5|176302.5|176380.7|176290.7|5
1729855700000|2024-10-25 11:28:20|176380.8|176290.8|176381.8|176291.8|176381.8|176291.8|176380.6|176290.6|5
1729855710000|2024-10-25 11:28:30|176381.6|176291.6|176387.2|176297.2|176387.2|176297.2|176381.6|176291.6|8
1729855720000|2024-10-25 11:28:40|176389.4|176299.4|176394.2|176304.2|176395.5|176305.5|176389.4|176299.4|6
1729855730000|2024-10-25 11:28:50|176394.1|176304.1|176392.8|176302.8|176394.2|176304.2|176392.8|176302.8|3
1729855740000|2024-10-25 11:29:00|176390.5|176300.5|176388.6|176298.6|176391|176301|176387.6|176297.6|8
1729855750000|2024-10-25 11:29:10|176388.2|176298.2|176382.7|176292.7|176388.2|176298.2|176381.9|176291.9|3
1729855760000|2024-10-25 11:29:20|176383.7|176293.7|176388.4|176298.4|176388.4|176298.4|176383.7|176293.7|2
1729855770000|2024-10-25 11:29:30|176388.3|176298.3|176368.6|176278.6|176388.3|176298.3|176368.6|176278.6|14
1729855780000|2024-10-25 11:29:40|176369.6|176279.6|176369.7|176279.7|176369.8|176279.8|176369.6|176279.6|3
1729855790000|2024-10-25 11:29:50|176369.8|176279.8|176369.8|176279.8|176369.8|176279.8|176369.8|176279.8|1
1729855800000|2024-10-25 11:30:00|176369.6|176279.6|176370.8|176280.8|176372.3|176282.3|176368|176278|7
1729855810000|2024-10-25 11:30:10|176372.8|176282.8|176371.2|176281.2|176374.1|176284.1|176367.3|176277.3|8
1729855820000|2024-10-25 11:30:20|176369.6|176279.6|176366.9|176276.9|176370|176280|176366.7|176276.7|11
1729855830000|2024-10-25 11:30:30|176366.5|176276.5|176367.3|176277.3|176367.3|176277.3|176365.6|176275.6|7
1729855840000|2024-10-25 11:30:40|176366.6|176276.6|176365.3|176275.3|176366.8|176276.8|176365.3|176275.3|3
1729855850000|2024-10-25 11:30:50|176365.2|176275.2|176368|176278|176368.8|176278.8|176365.2|176275.2|5
1729855860000|2024-10-25 11:31:00|176366|176276|176371|176281|176373.2|176283.2|176366|176276|7
1729855870000|2024-10-25 11:31:10|176370.8|176280.8|176370.9|176280.9|176372.7|176282.7|176370.3|176280.3|7
1729855880000|2024-10-25 11:31:20|176366.7|176276.7|176369.5|176279.5|176369.6|176279.6|176366.7|176276.7|4
1729855890000|2024-10-25 11:31:30|176369.7|176279.7|176369.5|176279.5|176374.7|176284.7|176363.9|176273.9|13
1729855900000|2024-10-25 11:31:40|176367.6|176277.6|176368|176278|176371.8|176281.8|176367.6|176277.6|11
1729855910000|2024-10-25 11:31:50|176367.1|176277.1|176367.6|176277.6|176368.4|176278.4|176367.1|176277.1|4
1729855920000|2024-10-25 11:32:00|176367.4|176277.4|176368.5|176278.5|176368.7|176278.7|176361.2|176271.2|12
1729855930000|2024-10-25 11:32:10|176367.3|176277.3|176366.4|176276.4|176367.3|176277.3|176359.6|176269.6|11
1729855940000|2024-10-25 11:32:20|176364|176274|176365|176275|176365|176275|176362.3|176272.3|4
1729855950000|2024-10-25 11:32:30|176365.6|176275.6|176366.3|176276.3|176366.3|176276.3|176365.6|176275.6|3
1729855960000|2024-10-25 11:32:40|176364.3|176274.3|176365.1|176275.1|176365.3|176275.3|176364.3|176274.3|4
1729855970000|2024-10-25 11:32:50|176365.2|176275.2|176368.3|176278.3|176368.6|176278.6|176365.2|176275.2|6
1729855980000|2024-10-25 11:33:00|176367.1|176277.1|176367.2|176277.2|176367.2|176277.2|176367.1|176277.1|2
1729855990000|2024-10-25 11:33:10|176370.7|176280.7|176370.9|176280.9|176373.5|176283.5|176367.4|176277.4|10
1729856000000|2024-10-25 11:33:20|176371.1|176281.1|176370|176280|176371.1|176281.1|176368.5|176278.5|5
1729856010000|2024-10-25 11:33:30|176370.1|176280.1|176366.8|176276.8|176370.1|176280.1|176366.1|176276.1|7
1729856020000|2024-10-25 11:33:40|176360.9|176270.9|176365.2|176275.2|176365.2|176275.2|176360.9|176270.9|6
1729856030000|2024-10-25 11:33:50|176366.3|176276.3|176365.3|176275.3|176366.3|176276.3|176361|176271|4
1729856040000|2024-10-25 11:34:00|176363|176273|176370.5|176280.5|176370.8|176280.8|176363|176273|6
1729856050000|2024-10-25 11:34:10|176368.3|176278.3|176366.2|176276.2|176368.3|176278.3|176366.2|176276.2|5
1729856060000|2024-10-25 11:34:20|176369.2|176279.2|176366.4|176276.4|176369.2|176279.2|176366.1|176276.1|6
1729856070000|2024-10-25 11:34:30|176366.7|176276.7|176370.4|176280.4|176370.4|176280.4|176366.4|176276.4|3
1729856080000|2024-10-25 11:34:40|176371|176281|176341.5|176251.5|176371|176281|176331.2|176241.2|6
1729856090000|2024-10-25 11:34:50|176342.3|176252.3|176342|176252|176344.9|176254.9|176339.3|176249.3|7
1729856100000|2024-10-25 11:35:00|176345.7|176255.7|176339.1|176249.1|176345.7|176255.7|176339.1|176249.1|4
1729856110000|2024-10-25 11:35:10|176339.2|176249.2|176339.4|176249.4|176339.8|176249.8|176339.2|176249.2|6
1729856120000|2024-10-25 11:35:20|176338.8|176248.8|176325.7|176235.7|176340.2|176250.2|176323.9|176233.9|12
1729856130000|2024-10-25 11:35:30|176326|176236|176320.7|176230.7|176326|176236|176316.9|176226.9|15
1729856140000|2024-10-25 11:35:40|176320|176230|176322.2|176232.2|176322.9|176232.9|176320|176230|10
1729856150000|2024-10-25 11:35:50|176322.3|176232.3|176313.3|176223.3|176322.3|176232.3|176296.1|176206.1|11
1729856160000|2024-10-25 11:36:00|176313.4|176223.4|176314|176224|176315|176225|176308.1|176218.1|12
1729856170000|2024-10-25 11:36:10|176313.2|176223.2|176310.1|176220.1|176313.2|176223.2|176310.1|176220.1|4
1729856180000|2024-10-25 11:36:20|176311.5|176221.5|176307.9|176217.9|176311.9|176221.9|176279.7|176189.7|6
1729856190000|2024-10-25 11:36:30|176308.5|176218.5|176308.6|176218.6|176308.6|176218.6|176306.7|176216.7|5
1729856200000|2024-10-25 11:36:40|176308.7|176218.7|176292.1|176202.1|176308.8|176218.8|176292.1|176202.1|11
1729856210000|2024-10-25 11:36:50|176293.9|176203.9|176288.5|176198.5|176293.9|176203.9|176286.9|176196.9|18
1729856220000|2024-10-25 11:37:00|176287.1|176197.1|176294.9|176204.9|176296.2|176206.2|176287.1|176197.1|16
1729856230000|2024-10-25 11:37:10|176294.1|176204.1|176272.4|176182.4|176294.1|176204.1|176272.4|176182.4|14
1729856240000|2024-10-25 11:37:20|176275|176185|176291.4|176201.4|176294.1|176204.1|176273.2|176183.2|12
1729856250000|2024-10-25 11:37:30|176291.6|176201.6|176293.7|176203.7|176293.9|176203.9|176289.7|176199.7|5
1729856260000|2024-10-25 11:37:40|176293.6|176203.6|176290.3|176200.3|176293.6|176203.6|176290.3|176200.3|3
1729856270000|2024-10-25 11:37:50|176290.2|176200.2|176291.7|176201.7|176292.2|176202.2|176290.2|176200.2|4
1729856280000|2024-10-25 11:38:00|176293|176203|176284.1|176194.1|176295.5|176205.5|176284.1|176194.1|11
1729856290000|2024-10-25 11:38:10|176284.3|176194.3|176287.6|176197.6|176287.6|176197.6|176283.1|176193.1|6
1729856300000|2024-10-25 11:38:20|176282.8|176192.8|176270.4|176180.4|176282.8|176192.8|176270.4|176180.4|9
1729856310000|2024-10-25 11:38:30|176270.1|176180.1|176270.3|176180.3|176270.3|176180.3|176270.1|176180.1|4
1729856320000|2024-10-25 11:38:40|176272.2|176182.2|176272.2|176182.2|176272.3|176182.3|176272|176182|4
1729856330000|2024-10-25 11:38:50|176271|176181|176270.9|176180.9|176273.7|176183.7|176268.1|176178.1|10
1729856340000|2024-10-25 11:39:00|176271.9|176181.9|176272.1|176182.1|176272.1|176182.1|176271.9|176181.9|2
1729856350000|2024-10-25 11:39:10|176273.5|176183.5|176269.5|176179.5|176274.1|176184.1|176267.4|176177.4|8
1729856360000|2024-10-25 11:39:20|176271.4|176181.4|176218.5|176128.5|176271.4|176181.4|176214.8|176124.8|27
1729856370000|2024-10-25 11:39:30|176220.6|176130.6|176215.1|176125.1|176222.6|176132.6|176215.1|176125.1|19
1729856380000|2024-10-25 11:39:40|176215|176125|176215|176125|176215|176125|176215|176125|1
1729856390000|2024-10-25 11:39:50|176214.9|176124.9|176211.3|176121.3|176215|176125|176210.1|176120.1|6
1729856400000|2024-10-25 11:40:00|176211.6|176121.6|176209.8|176119.8|176211.6|176121.6|176198.6|176108.6|10
1729856410000|2024-10-25 11:40:10|176210.4|176120.4|176214.4|176124.4|176223.9|176133.9|176210|176120|11
1729856420000|2024-10-25 11:40:20|176215.9|176125.9|176215.9|176125.9|176216.4|176126.4|176215.9|176125.9|3
1729856430000|2024-10-25 11:40:30|176216.1|176126.1|176216.1|176126.1|176216.1|176126.1|176216.1|176126.1|1
1729856440000|2024-10-25 11:40:40|176217.1|176127.1|176220.4|176130.4|176220.4|176130.4|176215.6|176125.6|4
1729856450000|2024-10-25 11:40:50|176219.9|176129.9|176214.1|176124.1|176224|176134|176213.1|176123.1|7
1729856460000|2024-10-25 11:41:00|176212|176122|176209.4|176119.4|176212|176122|176209.4|176119.4|6
1729856470000|2024-10-25 11:41:10|176209.3|176119.3|176209.4|176119.4|176209.4|176119.4|176209.3|176119.3|2
1729856480000|2024-10-25 11:41:20|176209.5|176119.5|176210.3|176120.3|176210.6|176120.6|176209.5|176119.5|4
1729856490000|2024-10-25 11:41:30|176213.3|176123.3|176211.2|176121.2|176213.3|176123.3|176211.2|176121.2|4
1729856500000|2024-10-25 11:41:40|176211.7|176121.7|176212.2|176122.2|176214.8|176124.8|176210.3|176120.3|10
1729856510000|2024-10-25 11:41:50|176209.9|176119.9|176172.3|176082.3|176209.9|176119.9|176169.2|176079.2|18
1729856520000|2024-10-25 11:42:00|176173.1|176083.1|176176.1|176086.1|176178.8|176088.8|176168.9|176078.9|19
1729856530000|2024-10-25 11:42:10|176175.3|176085.3|176150.3|176060.3|176175.6|176085.6|176150.3|176060.3|18
1729856540000|2024-10-25 11:42:20|176151.1|176061.1|176152.6|176062.6|176154.6|176064.6|176151.1|176061.1|7
1729856550000|2024-10-25 11:42:30|176153.6|176063.6|176151.8|176061.8|176154.3|176064.3|176149.6|176059.6|10
1729856560000|2024-10-25 11:42:40|176151|176061|176149.5|176059.5|176151|176061|176145.2|176055.2|12
1729856570000|2024-10-25 11:42:50|176149.7|176059.7|176155.8|176065.8|176156.3|176066.3|176148.9|176058.9|10
1729856580000|2024-10-25 11:43:00|176154.4|176064.4|176167.1|176077.1|176174.6|176084.6|176154.4|176064.4|11
1729856590000|2024-10-25 11:43:10|176166.7|176076.7|176171.2|176081.2|176171.2|176081.2|176166.6|176076.6|6
1729856600000|2024-10-25 11:43:20|176172|176082|176184.1|176094.1|176184.1|176094.1|176171.9|176081.9|6
1729856610000|2024-10-25 11:43:30|176182.9|176092.9|176182.2|176092.2|176183.1|176093.1|176182.2|176092.2|5
1729856620000|2024-10-25 11:43:40|176181.2|176091.2|176184.2|176094.2|176184.2|176094.2|176181.2|176091.2|2
1729856630000|2024-10-25 11:43:50|176183.3|176093.3|176174.9|176084.9|176183.3|176093.3|176174.9|176084.9|4
1729856640000|2024-10-25 11:44:00|176174.7|176084.7|176172.9|176082.9|176179.2|176089.2|176172.9|176082.9|7
1729856650000|2024-10-25 11:44:10|176175.1|176085.1|176176.9|176086.9|176177.2|176087.2|176172.8|176082.8|5
1729856660000|2024-10-25 11:44:20|176176.7|176086.7|176176.5|176086.5|176176.7|176086.7|176176.5|176086.5|3
1729856670000|2024-10-25 11:44:30|176163.3|176073.3|176161|176071|176163.3|176073.3|176156.2|176066.2|5
1729856680000|2024-10-25 11:44:40|176161.2|176071.2|176155.2|176065.2|176162.5|176072.5|176155.2|176065.2|5
1729856690000|2024-10-25 11:44:50|176162|176072|176154.9|176064.9|176162|176072|176148.9|176058.9|6
1729856700000|2024-10-25 11:45:00|176155|176065|176154.7|176064.7|176155.2|176065.2|176152.5|176062.5|6
1729856710000|2024-10-25 11:45:10|176155.3|176065.3|176172.9|176082.9|176173.5|176083.5|176155|176065|13
1729856720000|2024-10-25 11:45:20|176168.8|176078.8|176129.7|176039.7|176168.8|176078.8|176126|176036|19
1729856730000|2024-10-25 11:45:30|176129.4|176039.4|176130.4|176040.4|176132.6|176042.6|176129.4|176039.4|5
1729856740000|2024-10-25 11:45:40|176129.6|176039.6|176128.3|176038.3|176129.6|176039.6|176128.3|176038.3|4
1729856750000|2024-10-25 11:45:50|176127.6|176037.6|176121.7|176031.7|176132.4|176042.4|176121.7|176031.7|9
1729856760000|2024-10-25 11:46:00|176121.9|176031.9|176124.2|176034.2|176125.2|176035.2|176121.9|176031.9|8
1729856770000|2024-10-25 11:46:10|176123.2|176033.2|176124.4|176034.4|176125.6|176035.6|176123.2|176033.2|9
1729856780000|2024-10-25 11:46:20|176124.3|176034.3|176126.1|176036.1|176126.1|176036.1|176123.3|176033.3|5
1729856790000|2024-10-25 11:46:30|176125.3|176035.3|176123.6|176033.6|176125.5|176035.5|176123.6|176033.6|7
1729856800000|2024-10-25 11:46:40|176122.5|176032.5|176121.2|176031.2|176124|176034|176119.5|176029.5|9
1729856810000|2024-10-25 11:46:50|176123.3|176033.3|176122.6|176032.6|176123.3|176033.3|176122.6|176032.6|3
1729856820000|2024-10-25 11:47:00|176137.7|176047.7|176136.8|176046.8|176137.7|176047.7|176133.1|176043.1|8
1729856830000|2024-10-25 11:47:10|176134.8|176044.8|176136.4|176046.4|176136.4|176046.4|176134.8|176044.8|3
1729856840000|2024-10-25 11:47:20|176136.5|176046.5|176133.6|176043.6|176136.5|176046.5|176133.6|176043.6|5
1729856850000|2024-10-25 11:47:30|176133.5|176043.5|176132.2|176042.2|176133.5|176043.5|176132.2|176042.2|4
1729856860000|2024-10-25 11:47:40|176130.4|176040.4|176125|176035|176133.8|176043.8|176125|176035|8
1729856870000|2024-10-25 11:47:50|176124.2|176034.2|176126|176036|176126|176036|176124.2|176034.2|4
1729856880000|2024-10-25 11:48:00|176125.9|176035.9|176119.3|176029.3|176125.9|176035.9|176117.1|176027.1|7
1729856890000|2024-10-25 11:48:10|176119.1|176029.1|176119.1|176029.1|176119.1|176029.1|176119.1|176029.1|1
1729856900000|2024-10-25 11:48:20|176119|176029|176121.2|176031.2|176121.2|176031.2|176118.7|176028.7|7
1729856910000|2024-10-25 11:48:30|176119.8|176029.8|176121.2|176031.2|176121.2|176031.2|176119.8|176029.8|3
1729856920000|2024-10-25 11:48:40|176120.8|176030.8|176120.8|176030.8|176120.8|176030.8|176120.8|176030.8|1
1729856930000|2024-10-25 11:48:50|176121.7|176031.7|176120.9|176030.9|176123.2|176033.2|176120.1|176030.1|10
1729856940000|2024-10-25 11:49:00|176121.5|176031.5|176121.9|176031.9|176121.9|176031.9|176121.1|176031.1|4
1729856950000|2024-10-25 11:49:10|176122.1|176032.1|176120.1|176030.1|176122.5|176032.5|176120.1|176030.1|5
1729856960000|2024-10-25 11:49:20|176120.9|176030.9|176120.4|176030.4|176122.2|176032.2|176120.4|176030.4|6
1729856970000|2024-10-25 11:49:30|176119.7|176029.7|176119.5|176029.5|176120.4|176030.4|176119.3|176029.3|8
1729856980000|2024-10-25 11:49:40|176120.1|176030.1|176119.2|176029.2|176120.9|176030.9|176119.2|176029.2|8
1729856990000|2024-10-25 11:49:50|176124.1|176034.1|176122.4|176032.4|176124.1|176034.1|176122.4|176032.4|3
1729857000000|2024-10-25 11:50:00|176122.2|176032.2|176119.5|176029.5|176122.2|176032.2|176119.5|176029.5|5
1729857010000|2024-10-25 11:50:10|176119.4|176029.4|176119.4|176029.4|176119.4|176029.4|176119.4|176029.4|1
1729857020000|2024-10-25 11:50:20|176117.3|176027.3|176115.9|176025.9|176125.4|176035.4|176111.5|176021.5|11
1729857030000|2024-10-25 11:50:30|176114|176024|176115.6|176025.6|176115.6|176025.6|176114|176024|6
1729857040000|2024-10-25 11:50:40|176113.5|176023.5|176110.9|176020.9|176114.5|176024.5|176110.9|176020.9|4
1729857050000|2024-10-25 11:50:50|176113.6|176023.6|176110.6|176020.6|176113.6|176023.6|176109.6|176019.6|4
1729857060000|2024-10-25 11:51:00|176111.5|176021.5|176114.3|176024.3|176115.9|176025.9|176111.5|176021.5|9
1729857070000|2024-10-25 11:51:10|176114.7|176024.7|176114.4|176024.4|176116.3|176026.3|176114.4|176024.4|5
1729857080000|2024-10-25 11:51:20|176116.7|176026.7|176122.8|176032.8|176122.8|176032.8|176116.7|176026.7|4
1729857090000|2024-10-25 11:51:30|176122.5|176032.5|176121.7|176031.7|176122.5|176032.5|176121.7|176031.7|3
1729857100000|2024-10-25 11:51:40|176121.4|176031.4|176127.8|176037.8|176127.8|176037.8|176121|176031|5
1729857110000|2024-10-25 11:51:50|176127.6|176037.6|176127.7|176037.7|176127.7|176037.7|176127.6|176037.6|2
1729857120000|2024-10-25 11:52:00|176126.1|176036.1|176141|176051|176148.8|176058.8|176126|176036|14
1729857130000|2024-10-25 11:52:10|176142.2|176052.2|176140.7|176050.7|176145|176055|176140.7|176050.7|8
1729857140000|2024-10-25 11:52:20|176141.9|176051.9|176144.6|176054.6|176144.6|176054.6|176141.9|176051.9|5
1729857150000|2024-10-25 11:52:30|176145|176055|176149.2|176059.2|176149.2|176059.2|176145|176055|4
1729857160000|2024-10-25 11:52:40|176149.3|176059.3|176140.1|176050.1|176149.3|176059.3|176140.1|176050.1|3
1729857170000|2024-10-25 11:52:50|176141.3|176051.3|176140.5|176050.5|176141.3|176051.3|176140.5|176050.5|2
1729857180000|2024-10-25 11:53:00|176141.6|176051.6|176142.3|176052.3|176142.3|176052.3|176140.5|176050.5|5
1729857190000|2024-10-25 11:53:10|176143|176053|176144.1|176054.1|176145.6|176055.6|176138.1|176048.1|9
1729857200000|2024-10-25 11:53:20|176145.9|176055.9|176198.9|176108.9|176198.9|176108.9|176144.2|176054.2|7
1729857210000|2024-10-25 11:53:30|176194.8|176104.8|176186.2|176096.2|176194.8|176104.8|176182.1|176092.1|20
1729857220000|2024-10-25 11:53:40|176186.7|176096.7|176238|176148|176243.8|176153.8|176186.5|176096.5|7
1729857230000|2024-10-25 11:53:50|176237.3|176147.3|176235.7|176145.7|176239.2|176149.2|176235.7|176145.7|8
1729857240000|2024-10-25 11:54:00|176233.9|176143.9|176230.6|176140.6|176233.9|176143.9|176229.5|176139.5|9
1729857250000|2024-10-25 11:54:10|176230.5|176140.5|176225.9|176135.9|176230.5|176140.5|176225.9|176135.9|7
1729857260000|2024-10-25 11:54:20|176226.1|176136.1|176226.1|176136.1|176226.1|176136.1|176226.1|176136.1|1
1729857270000|2024-10-25 11:54:30|176224.6|176134.6|176221.8|176131.8|176224.6|176134.6|176219.2|176129.2|8
1729857280000|2024-10-25 11:54:40|176217.6|176127.6|176210.8|176120.8|176221.4|176131.4|176209.6|176119.6|6
1729857290000|2024-10-25 11:54:50|176209|176119|176205.7|176115.7|176209.6|176119.6|176204.3|176114.3|9
1729857300000|2024-10-25 11:55:00|176206.7|176116.7|176213.1|176123.1|176213.1|176123.1|176206.7|176116.7|6
1729857310000|2024-10-25 11:55:10|176225.5|176135.5|176232.3|176142.3|176232.3|176142.3|176225.5|176135.5|8
1729857320000|2024-10-25 11:55:20|176231.9|176141.9|176228.6|176138.6|176234.2|176144.2|176227|176137|6
1729857330000|2024-10-25 11:55:30|176229.4|176139.4|176233.1|176143.1|176235.6|176145.6|176229.4|176139.4|11
1729857340000|2024-10-25 11:55:40|176244.3|176154.3|176247.7|176157.7|176249.2|176159.2|176242.6|176152.6|11
1729857350000|2024-10-25 11:55:50|176247.8|176157.8|176245.6|176155.6|176247.8|176157.8|176237.1|176147.1|7
1729857360000|2024-10-25 11:56:00|176248.8|176158.8|176247.2|176157.2|176248.8|176158.8|176247.2|176157.2|4
1729857370000|2024-10-25 11:56:10|176247.8|176157.8|176246.7|176156.7|176247.8|176157.8|176246.7|176156.7|4
1729857380000|2024-10-25 11:56:20|176246.2|176156.2|176254.2|176164.2|176254.2|176164.2|176244.9|176154.9|15
1729857390000|2024-10-25 11:56:30|176251.4|176161.4|176256.3|176166.3|176258.9|176168.9|176251.4|176161.4|7
1729857400000|2024-10-25 11:56:40|176256.5|176166.5|176256.2|176166.2|176260.5|176170.5|176256.2|176166.2|6
1729857410000|2024-10-25 11:56:50|176257|176167|176236.8|176146.8|176257|176167|176232.7|176142.7|18
1729857420000|2024-10-25 11:57:00|176228.3|176138.3|176241|176151|176241.7|176151.7|176228.3|176138.3|9
1729857430000|2024-10-25 11:57:10|176238.6|176148.6|176248|176158|176248|176158|176238.6|176148.6|7
1729857440000|2024-10-25 11:57:20|176244.1|176154.1|176249.8|176159.8|176251.3|176161.3|176242.6|176152.6|9
1729857450000|2024-10-25 11:57:30|176249|176159|176240.9|176150.9|176249|176159|176237|176147|11
1729857460000|2024-10-25 11:57:40|176242.4|176152.4|176228.8|176138.8|176242.4|176152.4|176228.8|176138.8|13
1729857470000|2024-10-25 11:57:50|176227.1|176137.1|176226.7|176136.7|176228.1|176138.1|176226.7|176136.7|3
1729857480000|2024-10-25 11:58:00|176227.1|176137.1|176224.3|176134.3|176227.1|176137.1|176223.9|176133.9|8
1729857490000|2024-10-25 11:58:10|176224|176134|176224.1|176134.1|176224.1|176134.1|176224|176134|2
1729857500000|2024-10-25 11:58:20|176223.4|176133.4|176230.8|176140.8|176230.8|176140.8|176223.3|176133.3|8
1729857510000|2024-10-25 11:58:30|176228.7|176138.7|176229.1|176139.1|176229.6|176139.6|176228|176138|11
1729857520000|2024-10-25 11:58:40|176228.5|176138.5|176226.4|176136.4|176228.5|176138.5|176224.2|176134.2|8
1729857530000|2024-10-25 11:58:50|176227.4|176137.4|176229.4|176139.4|176229.4|176139.4|176227.1|176137.1|5
1729857540000|2024-10-25 11:59:00|176226.9|176136.9|176228.8|176138.8|176228.8|176138.8|176226.9|176136.9|3
1729857550000|2024-10-25 11:59:10|176228.6|176138.6|176228.4|176138.4|176228.6|176138.6|176228.2|176138.2|4
1729857560000|2024-10-25 11:59:20|176228.2|176138.2|176228.2|176138.2|176228.2|176138.2|176228.2|176138.2|1
1729857570000|2024-10-25 11:59:30|176227.5|176137.5|176232.3|176142.3|176232.3|176142.3|176225.9|176135.9|5
1729857580000|2024-10-25 11:59:40|176232.9|176142.9|176240.5|176150.5|176240.5|176150.5|176232.9|176142.9|6
1729857590000|2024-10-25 11:59:50|176240.8|176150.8|176242.5|176152.5|176242.5|176152.5|176240.6|176150.6|4
1729857600000|2024-10-25 12:00:00|176241.3|176151.3|176226.9|176136.9|176241.3|176151.3|176226|176136|11
1729857610000|2024-10-25 12:00:10|176227.4|176137.4|176225.4|176135.4|176246.2|176156.2|176225.4|176135.4|12
1729857620000|2024-10-25 12:00:20|176223.5|176133.5|176202.7|176112.7|176223.5|176133.5|176200.1|176110.1|13
1729857630000|2024-10-25 12:00:30|176202.2|176112.2|176217.2|176127.2|176219.4|176129.4|176202.2|176112.2|10
1729857640000|2024-10-25 12:00:40|176217.9|176127.9|176217.1|176127.1|176217.9|176127.9|176217.1|176127.1|2
1729857650000|2024-10-25 12:00:50|176215.8|176125.8|176241.3|176151.3|176242.9|176152.9|176215.8|176125.8|12
1729857660000|2024-10-25 12:01:00|176243.3|176153.3|176231.3|176141.3|176247.2|176157.2|176231.3|176141.3|14
1729857670000|2024-10-25 12:01:10|176232.6|176142.6|176224.2|176134.2|176232.6|176142.6|176220.1|176130.1|9
1729857680000|2024-10-25 12:01:20|176224.5|176134.5|176217.2|176127.2|176224.5|176134.5|176213.1|176123.1|10
1729857690000|2024-10-25 12:01:30|176217.4|176127.4|176217.7|176127.7|176217.7|176127.7|176217.4|176127.4|2
1729857700000|2024-10-25 12:01:40|176212.7|176122.7|176206.6|176116.6|176215.3|176125.3|176205.8|176115.8|8
1729857710000|2024-10-25 12:01:50|176208|176118|176198.7|176108.7|176208|176118|176196.3|176106.3|10
1729857720000|2024-10-25 12:02:00|176197.4|176107.4|176198.9|176108.9|176199.9|176109.9|176195.4|176105.4|8
1729857730000|2024-10-25 12:02:10|176199.1|176109.1|176190.5|176100.5|176199.1|176109.1|176188.1|176098.1|7
1729857740000|2024-10-25 12:02:20|176187|176097|176187.6|176097.6|176188.3|176098.3|176187|176097|4
1729857750000|2024-10-25 12:02:30|176191.9|176101.9|176192.4|176102.4|176193.5|176103.5|176190.9|176100.9|7
1729857760000|2024-10-25 12:02:40|176191.7|176101.7|176186.7|176096.7|176191.7|176101.7|176186.3|176096.3|8
1729857770000|2024-10-25 12:02:50|176166.8|176076.8|176152.7|176062.7|176167.4|176077.4|176147.6|176057.6|16
1729857780000|2024-10-25 12:03:00|176155.6|176065.6|176188.7|176098.7|176192.4|176102.4|176155.6|176065.6|23
1729857790000|2024-10-25 12:03:10|176187.8|176097.8|176184.7|176094.7|176193.1|176103.1|176184.7|176094.7|11
1729857800000|2024-10-25 12:03:20|176184|176094|176195.6|176105.6|176196.6|176106.6|176183.7|176093.7|12
1729857810000|2024-10-25 12:03:30|176193.1|176103.1|176190.9|176100.9|176193.1|176103.1|176189|176099|6
1729857820000|2024-10-25 12:03:40|176191.5|176101.5|176194.1|176104.1|176194.7|176104.7|176191.5|176101.5|8
1729857830000|2024-10-25 12:03:50|176195.5|176105.5|176193|176103|176195.5|176105.5|176190.6|176100.6|7
1729857840000|2024-10-25 12:04:00|176193.2|176103.2|176193.4|176103.4|176193.4|176103.4|176188.6|176098.6|9
1729857850000|2024-10-25 12:04:10|176193.3|176103.3|176167.1|176077.1|176193.3|176103.3|176166.2|176076.2|13
1729857860000|2024-10-25 12:04:20|176168.5|176078.5|176164.6|176074.6|176172.4|176082.4|176158.9|176068.9|16
1729857870000|2024-10-25 12:04:30|176164.4|176074.4|176167.4|176077.4|176172.8|176082.8|176164.4|176074.4|7
1729857880000|2024-10-25 12:04:40|176168.2|176078.2|176163.9|176073.9|176176.1|176086.1|176161.7|176071.7|8
1729857890000|2024-10-25 12:04:50|176164.5|176074.5|176166.4|176076.4|176172.1|176082.1|176164.3|176074.3|9
1729857900000|2024-10-25 12:05:00|176167.2|176077.2|176160|176070|176177.6|176087.6|176159.9|176069.9|11
1729857910000|2024-10-25 12:05:10|176168.5|176078.5|176178.7|176088.7|176178.7|176088.7|176140.7|176050.7|14
1729857920000|2024-10-25 12:05:20|176179.6|176089.6|176185.5|176095.5|176190.3|176100.3|176179.6|176089.6|11
1729857930000|2024-10-25 12:05:30|176185.7|176095.7|176191.7|176101.7|176191.7|176101.7|176184.9|176094.9|8
1729857940000|2024-10-25 12:05:40|176193.2|176103.2|176189.6|176099.6|176193.2|176103.2|176189.6|176099.6|5
1729857950000|2024-10-25 12:05:50|176189.8|176099.8|176189|176099|176189.8|176099.8|176186.2|176096.2|9
1729857960000|2024-10-25 12:06:00|176188.3|176098.3|176184.1|176094.1|176188.3|176098.3|176180.7|176090.7|10
1729857970000|2024-10-25 12:06:10|176184.7|176094.7|176157.5|176067.5|176184.7|176094.7|176152.4|176062.4|16
1729857980000|2024-10-25 12:06:20|176159.3|176069.3|176159|176069|176164.3|176074.3|176149.9|176059.9|21
1729857990000|2024-10-25 12:06:30|176159.5|176069.5|176156.3|176066.3|176159.5|176069.5|176154.2|176064.2|9
1729858000000|2024-10-25 12:06:40|176155.5|176065.5|176155.7|176065.7|176155.8|176065.8|176151.1|176061.1|10
1729858010000|2024-10-25 12:06:50|176156.1|176066.1|176153.9|176063.9|176156.1|176066.1|176153.9|176063.9|5
1729858020000|2024-10-25 12:07:00|176156.3|176066.3|176146.2|176056.2|176156.3|176066.3|176145.4|176055.4|10
1729858030000|2024-10-25 12:07:10|176147.9|176057.9|176146.4|176056.4|176147.9|176057.9|176146.4|176056.4|6
1729858040000|2024-10-25 12:07:20|176156.2|176066.2|176155.6|176065.6|176160.6|176070.6|176155.6|176065.6|8
1729858050000|2024-10-25 12:07:30|176156|176066|176157|176067|176158.3|176068.3|176156|176066|5
1729858060000|2024-10-25 12:07:40|176154.2|176064.2|176151|176061|176154.2|176064.2|176151|176061|2
1729858070000|2024-10-25 12:07:50|176153.8|176063.8|176143.2|176053.2|176155.7|176065.7|176139|176049|13
1729858080000|2024-10-25 12:08:00|176143.4|176053.4|176143.4|176053.4|176143.4|176053.4|176143.4|176053.4|1
1729858090000|2024-10-25 12:08:10|176143.7|176053.7|176143.3|176053.3|176143.7|176053.7|176143.3|176053.3|3
1729858100000|2024-10-25 12:08:20|176143.5|176053.5|176151.6|176061.6|176154|176064|176143.5|176053.5|11
1729858110000|2024-10-25 12:08:30|176150.8|176060.8|176155.2|176065.2|176158.2|176068.2|176150.8|176060.8|11
1729858120000|2024-10-25 12:08:40|176153.5|176063.5|176156.2|176066.2|176156.2|176066.2|176153|176063|6
1729858130000|2024-10-25 12:08:50|176155.6|176065.6|176154.8|176064.8|176155.6|176065.6|176154.8|176064.8|2
1729858140000|2024-10-25 12:09:00|176153.4|176063.4|176138.3|176048.3|176153.4|176063.4|176136.4|176046.4|10
1729858150000|2024-10-25 12:09:10|176137.3|176047.3|176141.1|176051.1|176143.9|176053.9|176137.3|176047.3|10
1729858160000|2024-10-25 12:09:20|176139.9|176049.9|176138.6|176048.6|176139.9|176049.9|176138.6|176048.6|2
1729858170000|2024-10-25 12:09:30|176138.5|176048.5|176132.7|176042.7|176138.5|176048.5|176132.7|176042.7|6
1729858180000|2024-10-25 12:09:40|176130.9|176040.9|176134.5|176044.5|176134.5|176044.5|176129.5|176039.5|6
1729858190000|2024-10-25 12:09:50|176135|176045|176140.2|176050.2|176140.2|176050.2|176135|176045|3
1729858200000|2024-10-25 12:10:00|176141.6|176051.6|176157.3|176067.3|176160.1|176070.1|176141.3|176051.3|15
1729858210000|2024-10-25 12:10:10|176156.3|176066.3|176157.7|176067.7|176159.6|176069.6|176156.3|176066.3|7
1729858220000|2024-10-25 12:10:20|176158.1|176068.1|176183.9|176093.9|176197.1|176107.1|176156.6|176066.6|11
1729858230000|2024-10-25 12:10:30|176182.8|176092.8|176181.6|176091.6|176186.3|176096.3|176175.3|176085.3|12
1729858240000|2024-10-25 12:10:40|176181.9|176091.9|176176.5|176086.5|176181.9|176091.9|176167.5|176077.5|14
1729858250000|2024-10-25 12:10:50|176175.6|176085.6|176175.7|176085.7|176175.7|176085.7|176173.1|176083.1|8
1729858260000|2024-10-25 12:11:00|176188.6|176098.6|176188.2|176098.2|176192|176102|176188.2|176098.2|5
1729858270000|2024-10-25 12:11:10|176189.8|176099.8|176191.3|176101.3|176191.3|176101.3|176188.6|176098.6|7
1729858280000|2024-10-25 12:11:20|176190.9|176100.9|176190.3|176100.3|176191.1|176101.1|176190.3|176100.3|5
1729858290000|2024-10-25 12:11:30|176190.7|176100.7|176192.3|176102.3|176192.3|176102.3|176189.2|176099.2|9
1729858300000|2024-10-25 12:11:40|176194.3|176104.3|176193.9|176103.9|176194.3|176104.3|176192.1|176102.1|3
1729858310000|2024-10-25 12:11:50|176193.8|176103.8|176193.2|176103.2|176193.8|176103.8|176193.2|176103.2|2
1729858320000|2024-10-25 12:12:00|176190.6|176100.6|176160.8|176070.8|176190.6|176100.6|176160.4|176070.4|18
1729858330000|2024-10-25 12:12:10|176171|176081|176174.2|176084.2|176177|176087|176171|176081|9
1729858340000|2024-10-25 12:12:20|176175.2|176085.2|176176|176086|176176.4|176086.4|176175|176085|4
1729858350000|2024-10-25 12:12:30|176176.2|176086.2|176176.2|176086.2|176176.2|176086.2|176176.1|176086.1|3
1729858360000|2024-10-25 12:12:40|176176.1|176086.1|176174.9|176084.9|176176.1|176086.1|176173.8|176083.8|3
1729858370000|2024-10-25 12:12:50|176178.4|176088.4|176182.8|176092.8|176182.8|176092.8|176178|176088|8
1729858380000|2024-10-25 12:13:00|176181.4|176091.4|176186.7|176096.7|176186.7|176096.7|176181.1|176091.1|9
1729858390000|2024-10-25 12:13:10|176187.3|176097.3|176177.5|176087.5|176187.5|176097.5|176176.1|176086.1|12
1729858400000|2024-10-25 12:13:20|176177.2|176087.2|176174.5|176084.5|176177.2|176087.2|176171.8|176081.8|5
1729858410000|2024-10-25 12:13:30|176174.6|176084.6|176176.7|176086.7|176179.8|176089.8|176173.2|176083.2|5
1729858420000|2024-10-25 12:13:40|176175.6|176085.6|176176.3|176086.3|176176.3|176086.3|176175.6|176085.6|3
1729858430000|2024-10-25 12:13:50|176176|176086|176176|176086|176176|176086|176176|176086|1
1729858440000|2024-10-25 12:14:00|176175.9|176085.9|176175.9|176085.9|176175.9|176085.9|176175.9|176085.9|1
1729858450000|2024-10-25 12:14:10|176170.2|176080.2|176170.4|176080.4|176170.4|176080.4|176170.2|176080.2|2
1729858460000|2024-10-25 12:14:20|176173.9|176083.9|176172.6|176082.6|176174.8|176084.8|176164.1|176074.1|7
1729858470000|2024-10-25 12:14:30|176173.4|176083.4|176172.2|176082.2|176173.4|176083.4|176172.2|176082.2|2
1729858480000|2024-10-25 12:14:40|176172|176082|176172|176082|176172|176082|176172|176082|1
1729858490000|2024-10-25 12:14:50|176175.4|176085.4|176175|176085|176185.1|176095.1|176175|176085|9
1729858500000|2024-10-25 12:15:00|176177.1|176087.1|176180.3|176090.3|176180.3|176090.3|176177.1|176087.1|4
1729858510000|2024-10-25 12:15:10|176180.1|176090.1|176176.2|176086.2|176185.9|176095.9|176176.2|176086.2|12
1729858520000|2024-10-25 12:15:20|176175.2|176085.2|176170.4|176080.4|176175.2|176085.2|176169.5|176079.5|10
1729858530000|2024-10-25 12:15:30|176171|176081|176171.2|176081.2|176171.2|176081.2|176171|176081|2
1729858540000|2024-10-25 12:15:40|176171.4|176081.4|176172.7|176082.7|176172.7|176082.7|176171.3|176081.3|3
1729858550000|2024-10-25 12:15:50|176171.6|176081.6|176171.6|176081.6|176171.6|176081.6|176171.6|176081.6|1
1729858570000|2024-10-25 12:16:10|176137.8|176047.8|176142.6|176052.6|176145.4|176055.4|176132.2|176042.2|15
1729858580000|2024-10-25 12:16:20|176142.8|176052.8|176148.2|176058.2|176148.2|176058.2|176142.3|176052.3|5
1729858590000|2024-10-25 12:16:30|176146.7|176056.7|176147.9|176057.9|176150.4|176060.4|176146.7|176056.7|6
1729858600000|2024-10-25 12:16:40|176148|176058|176138.1|176048.1|176148|176058|176138.1|176048.1|5
1729858610000|2024-10-25 12:16:50|176137.3|176047.3|176136.3|176046.3|176137.3|176047.3|176136.2|176046.2|4
1729858620000|2024-10-25 12:17:00|176136.1|176046.1|176138.1|176048.1|176142.6|176052.6|176136.1|176046.1|5
1729858630000|2024-10-25 12:17:10|176137.8|176047.8|176138.6|176048.6|176141.2|176051.2|176137.8|176047.8|10
1729858640000|2024-10-25 12:17:20|176144.8|176054.8|176132.5|176042.5|176144.8|176054.8|176132.5|176042.5|10
1729858650000|2024-10-25 12:17:30|176133.1|176043.1|176133|176043|176133.1|176043.1|176132.4|176042.4|5
1729858660000|2024-10-25 12:17:40|176133.7|176043.7|176137.8|176047.8|176137.8|176047.8|176130.3|176040.3|11
1729858670000|2024-10-25 12:17:50|176135.4|176045.4|176157.9|176067.9|176158.3|176068.3|176135.3|176045.3|13
1729858680000|2024-10-25 12:18:00|176151.4|176061.4|176140.5|176050.5|176153.8|176063.8|176140.5|176050.5|18
1729858690000|2024-10-25 12:18:10|176140.9|176050.9|176157.7|176067.7|176158.1|176068.1|176140.9|176050.9|12
1729858700000|2024-10-25 12:18:20|176159.2|176069.2|176152.3|176062.3|176159.2|176069.2|176152.1|176062.1|9
1729858710000|2024-10-25 12:18:30|176154|176064|176150.8|176060.8|176154|176064|176149.6|176059.6|9
1729858720000|2024-10-25 12:18:40|176151.4|176061.4|176150.1|176060.1|176151.7|176061.7|176150.1|176060.1|3
1729858730000|2024-10-25 12:18:50|176150.2|176060.2|176137.9|176047.9|176151|176061|176137.9|176047.9|9
1729858740000|2024-10-25 12:19:00|176139.4|176049.4|176141.3|176051.3|176143.3|176053.3|176139.4|176049.4|4
1729858760000|2024-10-25 12:19:20|176144.3|176054.3|176145|176055|176145|176055|176144.3|176054.3|2
1729858770000|2024-10-25 12:19:30|176144.2|176054.2|176144.2|176054.2|176144.2|176054.2|176144.1|176054.1|3
1729858780000|2024-10-25 12:19:40|176144|176054|176139.2|176049.2|176144|176054|176139.2|176049.2|8
1729858790000|2024-10-25 12:19:50|176139.3|176049.3|176136|176046|176139.3|176049.3|176135.8|176045.8|4
1729858800000|2024-10-25 12:20:00|176135.8|176045.8|176133.6|176043.6|176141.2|176051.2|176133.6|176043.6|16
1729858810000|2024-10-25 12:20:10|176135.2|176045.2|176137.9|176047.9|176137.9|176047.9|176135.1|176045.1|4
1729858820000|2024-10-25 12:20:20|176135.8|176045.8|176137.3|176047.3|176137.3|176047.3|176135.7|176045.7|5
1729858830000|2024-10-25 12:20:30|176137.2|176047.2|176140.1|176050.1|176140.1|176050.1|176135.5|176045.5|5
1729858840000|2024-10-25 12:20:40|176141.9|176051.9|176139.4|176049.4|176141.9|176051.9|176132.3|176042.3|12
1729858850000|2024-10-25 12:20:50|176139.2|176049.2|176142.1|176052.1|176142.9|176052.9|176138.9|176048.9|6
1729858860000|2024-10-25 12:21:00|176141.9|176051.9|176150.4|176060.4|176151.4|176061.4|176141.9|176051.9|8
1729858870000|2024-10-25 12:21:10|176150.1|176060.1|176148.3|176058.3|176150.9|176060.9|176148.3|176058.3|11
1729858880000|2024-10-25 12:21:20|176151.4|176061.4|176179.9|176089.9|176186.9|176096.9|176151.4|176061.4|9
1729858890000|2024-10-25 12:21:30|176178.7|176088.7|176180.8|176090.8|176181.5|176091.5|176177.5|176087.5|8
1729858900000|2024-10-25 12:21:40|176178.7|176088.7|176179.3|176089.3|176181.8|176091.8|176178.3|176088.3|8
1729858910000|2024-10-25 12:21:50|176205.9|176115.9|176230.1|176140.1|176232.6|176142.6|176201.1|176111.1|16
1729858920000|2024-10-25 12:22:00|176229.6|176139.6|176212.9|176122.9|176230.2|176140.2|176209.1|176119.1|17
1729858930000|2024-10-25 12:22:10|176212.2|176122.2|176204.4|176114.4|176216.8|176126.8|176203.5|176113.5|11
1729858940000|2024-10-25 12:22:20|176205.3|176115.3|176199.6|176109.6|176205.3|176115.3|176199.6|176109.6|6
1729858950000|2024-10-25 12:22:30|176198|176108|176194.7|176104.7|176198|176108|176194.7|176104.7|4
1729858960000|2024-10-25 12:22:40|176194.5|176104.5|176203.2|176113.2|176203.2|176113.2|176192.3|176102.3|14
1729858970000|2024-10-25 12:22:50|176213.8|176123.8|176203.7|176113.7|176217.4|176127.4|176200.7|176110.7|16
1729858980000|2024-10-25 12:23:00|176204.6|176114.6|176191.9|176101.9|176204.6|176114.6|176190.4|176100.4|9
1729858990000|2024-10-25 12:23:10|176188.3|176098.3|176190|176100|176192.5|176102.5|176186.6|176096.6|7
1729859000000|2024-10-25 12:23:20|176189.8|176099.8|176185.4|176095.4|176189.8|176099.8|176185.3|176095.3|7
1729859010000|2024-10-25 12:23:30|176186.8|176096.8|176189.6|176099.6|176190.8|176100.8|176186.8|176096.8|5
1729859020000|2024-10-25 12:23:40|176191.8|176101.8|176197|176107|176206.9|176116.9|176189.2|176099.2|14
1729859030000|2024-10-25 12:23:50|176196.2|176106.2|176207.2|176117.2|176211.1|176121.1|176196.2|176106.2|16
1729859040000|2024-10-25 12:24:00|176202.4|176112.4|176199.5|176109.5|176208.8|176118.8|176198.6|176108.6|14
1729859050000|2024-10-25 12:24:10|176209.5|176119.5|176211.8|176121.8|176219.9|176129.9|176207.2|176117.2|10
1729859060000|2024-10-25 12:24:20|176214.2|176124.2|176217.3|176127.3|176217.3|176127.3|176212|176122|6
1729859070000|2024-10-25 12:24:30|176213.2|176123.2|176205.9|176115.9|176216.3|176126.3|176205.9|176115.9|11
1729859080000|2024-10-25 12:24:40|176205.4|176115.4|176190.9|176100.9|176212.6|176122.6|176190.9|176100.9|15
1729859090000|2024-10-25 12:24:50|176189.4|176099.4|176192.5|176102.5|176192.5|176102.5|176189.4|176099.4|5
1729859100000|2024-10-25 12:25:00|176191.8|176101.8|176181.2|176091.2|176191.8|176101.8|176181.2|176091.2|10
1729859110000|2024-10-25 12:25:10|176180.1|176090.1|176193.9|176103.9|176194.1|176104.1|176180.1|176090.1|5
1729859120000|2024-10-25 12:25:20|176195.4|176105.4|176192.4|176102.4|176195.4|176105.4|176191.8|176101.8|5
1729859130000|2024-10-25 12:25:30|176191.9|176101.9|176216.7|176126.7|176217.8|176127.8|176191.9|176101.9|8
1729859140000|2024-10-25 12:25:40|176217.5|176127.5|176220.1|176130.1|176220.7|176130.7|176217.1|176127.1|11
1729859150000|2024-10-25 12:25:50|176214.3|176124.3|176266.3|176176.3|176283.5|176193.5|176214.3|176124.3|12
1729859160000|2024-10-25 12:26:00|176267.9|176177.9|176273.5|176183.5|176274.7|176184.7|176261.5|176171.5|23
1729859170000|2024-10-25 12:26:10|176271.1|176181.1|176269.6|176179.6|176274.8|176184.8|176265.6|176175.6|25
1729859180000|2024-10-25 12:26:20|176269.7|176179.7|176299.7|176209.7|176299.7|176209.7|176268.1|176178.1|11
1729859190000|2024-10-25 12:26:30|176300.5|176210.5|176303.4|176213.4|176303.4|176213.4|176300.5|176210.5|2
1729859200000|2024-10-25 12:26:40|176302.9|176212.9|176300.3|176210.3|176303.5|176213.5|176295.8|176205.8|12
1729859210000|2024-10-25 12:26:50|176300.4|176210.4|176316.3|176226.3|176330.8|176240.8|176297.8|176207.8|11
1729859220000|2024-10-25 12:27:00|176316.5|176226.5|176313.9|176223.9|176325.7|176235.7|176313.9|176223.9|11
1729859230000|2024-10-25 12:27:10|176314.4|176224.4|176367.1|176237.1|176369.1|176255|176314.4|176224.4|4
1729859240000|2024-10-25 12:27:20|176366.5|176236.5|176366.5|176236.5|176366.5|176236.5|176366.5|176236.5|1
1729859250000|2024-10-25 12:27:30|176365.4|176235.4|176395|176305|176397.1|176307.1|176365.4|176235.4|17
1729859260000|2024-10-25 12:27:40|176398|176308|176389.7|176299.7|176398|176308|176377.7|176287.7|11
1729859270000|2024-10-25 12:27:50|176391|176301|176395.8|176305.8|176403|176313|176391|176301|16
1729859280000|2024-10-25 12:28:00|176395.7|176305.7|176395.6|176305.6|176400.7|176310.7|176395.2|176305.2|10
1729859290000|2024-10-25 12:28:10|176396.9|176306.9|176397.2|176307.2|176399.9|176309.9|176396.5|176306.5|8
1729859300000|2024-10-25 12:28:20|176395.2|176305.2|176401.5|176311.5|176402.2|176312.2|176395.2|176305.2|10
1729859310000|2024-10-25 12:28:30|176397.5|176307.5|176394.7|176304.7|176400.6|176310.6|176377.2|176287.2|14
1729859320000|2024-10-25 12:28:40|176395.1|176305.1|176467.8|176377.8|176472.6|176382.6|176395.1|176305.1|8
1729859330000|2024-10-25 12:28:50|176468.1|176378.1|176461.7|176371.7|176470.3|176380.3|176454.1|176364.1|12
1729859340000|2024-10-25 12:29:00|176464.4|176374.4|176444.1|176354.1|176469.8|176379.8|176443.3|176353.3|15
1729859350000|2024-10-25 12:29:10|176444.3|176354.3|176432.1|176342.1|176447.5|176357.5|176430.6|176340.6|9
1729859360000|2024-10-25 12:29:20|176429.4|176339.4|176425.6|176335.6|176445.5|176355.5|176425.6|176335.6|6
1729859370000|2024-10-25 12:29:30|176424.1|176334.1|176441.2|176351.2|176444.5|176354.5|176415.3|176325.3|12
1729859380000|2024-10-25 12:29:40|176439.4|176349.4|176433.9|176343.9|176444.9|176354.9|176420.8|176330.8|13
1729859390000|2024-10-25 12:29:50|176433.8|176343.8|176510.8|176221.2|176526.9|176343.8|176433.8|176221.2|13
1729859400000|2024-10-25 12:30:00|176496.6|176205.4|176486.3|176245.4|176496.6|176245.4|176485.7|176205.4|7
1729859410000|2024-10-25 12:30:10|176485.3|176245.6|176441.8|176311.8|176486.6|176311.8|176420.9|176243.3|16
1729859420000|2024-10-25 12:30:20|176441.5|176311.5|176406|176316|176467.3|176337.3|176406|176311.5|16
1729859430000|2024-10-25 12:30:30|176406.9|176316.9|176385|176295|176406.9|176316.9|176384.7|176294.7|16
1729859440000|2024-10-25 12:30:40|176384.7|176294.7|176383.3|176293.3|176384.8|176294.8|176382.8|176292.8|10
1729859450000|2024-10-25 12:30:50|176345.9|176255.9|176345|176255|176348.4|176258.4|176338.9|176248.9|12
1729859460000|2024-10-25 12:31:00|176339.9|176249.9|176310.2|176220.2|176342.9|176252.9|176295|176189.1|17
1729859470000|2024-10-25 12:31:10|176302.1|176212.1|176310.7|176220.7|176310.7|176220.7|176302.1|176212.1|3
1729859480000|2024-10-25 12:31:20|176302.4|176212.4|176300.3|176210.3|176302.4|176212.4|176299.3|176209.3|4
1729859490000|2024-10-25 12:31:30|176272.5|176182.5|176269.3|176179.3|176276.7|176186.7|176269.3|176179.3|13
1729859500000|2024-10-25 12:31:40|176273.3|176183.3|176265.8|176175.8|176273.7|176183.7|176265.8|176175.8|10
1729859510000|2024-10-25 12:31:50|176262.6|176172.6|176228.4|176138.4|176262.6|176172.6|176228.4|176138.4|17
1729859520000|2024-10-25 12:32:00|176236.2|176146.2|176244.7|176154.7|176255.7|176165.7|176229|176139|15
1729859530000|2024-10-25 12:32:10|176245.2|176155.2|176238.9|176148.9|176246.3|176156.3|176234.8|176144.8|11
1729859540000|2024-10-25 12:32:20|176239|176149|176224.4|176134.4|176243|176153|176221.9|176131.9|12
1729859550000|2024-10-25 12:32:30|176218.9|176128.9|176215.5|176125.5|176221.8|176131.8|176213.1|176123.1|13
1729859560000|2024-10-25 12:32:40|176215.1|176125.1|176212.6|176122.6|176215.1|176125.1|176212.6|176122.6|9
1729859570000|2024-10-25 12:32:50|176212.9|176122.9|176211.8|176121.8|176212.9|176122.9|176208.5|176118.5|8
1729859580000|2024-10-25 12:33:00|176211|176121|176203|176113|176211|176121|176196.4|176106.4|18
1729859590000|2024-10-25 12:33:10|176202.6|176112.6|176212.5|176122.5|176213.5|176123.5|176200.2|176110.2|16
1729859600000|2024-10-25 12:33:20|176201.1|176111.1|176205.4|176115.4|176211.3|176121.3|176199.9|176109.9|16
1729859610000|2024-10-25 12:33:30|176205.9|176115.9|176204.4|176114.4|176231.4|176141.4|176200.2|176110.2|15
1729859620000|2024-10-25 12:33:40|176203.8|176113.8|176200.5|176110.5|176203.8|176113.8|176200.1|176110.1|9
1729859630000|2024-10-25 12:33:50|176200.3|176110.3|176203|176113|176203.3|176113.3|176200.3|176110.3|11
1729859640000|2024-10-25 12:34:00|176202.9|176112.9|176219.7|176129.7|176242.4|176152.4|176202.9|176112.9|21
1729859650000|2024-10-25 12:34:10|176214.3|176124.3|176210.2|176120.2|176216.9|176126.9|176210.1|176120.1|11
1729859660000|2024-10-25 12:34:20|176212.5|176122.5|176242|176152|176245.4|176155.4|176212.5|176122.5|10
1729859670000|2024-10-25 12:34:30|176241.8|176151.8|176277.5|176187.5|176282.5|176192.5|176238.3|176148.3|15
1729859680000|2024-10-25 12:34:40|176275.5|176185.5|176275|176185|176278|176188|176275|176185|10
1729859690000|2024-10-25 12:34:50|176275.2|176185.2|176273.7|176183.7|176275.2|176185.2|176271|176181|12
1729859700000|2024-10-25 12:35:00|176272.7|176182.7|176266.5|176176.5|176274|176184|176264.4|176174.4|21
1729859710000|2024-10-25 12:35:10|176268.3|176178.3|176269.2|176179.2|176271.7|176181.7|176268.3|176178.3|5
1729859720000|2024-10-25 12:35:20|176269|176179|176260.3|176170.3|176269|176179|176260.3|176170.3|3
1729859730000|2024-10-25 12:35:30|176262.6|176172.6|176268.7|176178.7|176270.1|176180.1|176252.5|176162.5|14
1729859740000|2024-10-25 12:35:40|176269|176179|176270.3|176180.3|176275.3|176185.3|176269|176179|8
1729859750000|2024-10-25 12:35:50|176269.7|176179.7|176262.2|176172.2|176272.8|176182.8|176255.8|176165.8|13
1729859760000|2024-10-25 12:36:00|176257.6|176167.6|176256.4|176166.4|176257.6|176167.6|176249.9|176159.9|13
1729859770000|2024-10-25 12:36:10|176257.5|176167.5|176209.8|176119.8|176259.4|176169.4|176209.8|176119.8|11
1729859780000|2024-10-25 12:36:20|176210.6|176120.6|176208.1|176118.1|176210.6|176120.6|176208.1|176118.1|5
1729859790000|2024-10-25 12:36:30|176207.2|176117.2|176198.3|176108.3|176207.2|176117.2|176198|176108|11
1729859800000|2024-10-25 12:36:40|176195.8|176105.8|176159.8|176069.8|176195.8|176105.8|176156.3|176066.3|11
1729859810000|2024-10-25 12:36:50|176154|176064|176178.4|176088.4|176186.2|176096.2|176154|176064|13
1729859820000|2024-10-25 12:37:00|176182.7|176092.7|176186.4|176096.4|176186.4|176096.4|176177.6|176087.6|8
1729859830000|2024-10-25 12:37:10|176183.9|176093.9|176175|176085|176183.9|176093.9|176173|176083|12
1729859840000|2024-10-25 12:37:20|176174.3|176084.3|176173.5|176083.5|176174.3|176084.3|176173.2|176083.2|7
1729859850000|2024-10-25 12:37:30|176173.4|176083.4|176190.6|176100.6|176191.6|176101.6|176173.4|176083.4|15
1729859860000|2024-10-25 12:37:40|176179.9|176089.9|176176.7|176086.7|176179.9|176089.9|176176.7|176086.7|4
1729859870000|2024-10-25 12:37:50|176176.6|176086.6|176171.3|176081.3|176183.5|176093.5|176171.3|176081.3|10
1729859880000|2024-10-25 12:38:00|176173.8|176083.8|176172.5|176082.5|176177.8|176087.8|176172.5|176082.5|7
1729859890000|2024-10-25 12:38:10|176168.9|176078.9|176170.1|176080.1|176171.8|176081.8|176168.9|176078.9|8
1729859900000|2024-10-25 12:38:20|176172.3|176082.3|176171.6|176081.6|176184.3|176094.3|176171.6|176081.6|12
1729859910000|2024-10-25 12:38:30|176171.9|176081.9|176165.7|176075.7|176171.9|176081.9|176165.7|176075.7|4
1729859920000|2024-10-25 12:38:40|176168|176078|176162.9|176072.9|176169.1|176079.1|176162.9|176072.9|10
1729859930000|2024-10-25 12:38:50|176164.3|176074.3|176183.5|176093.5|176184.1|176094.1|176164.3|176074.3|11
1729859940000|2024-10-25 12:39:00|176185.4|176095.4|176184.8|176094.8|176185.8|176095.8|176182.1|176092.1|12
1729859950000|2024-10-25 12:39:10|176185|176095|176183.2|176093.2|176185|176095|176176.5|176086.5|12
1729859960000|2024-10-25 12:39:20|176185.1|176095.1|176186.8|176096.8|176190.7|176100.7|176185.1|176095.1|10
1729859970000|2024-10-25 12:39:30|176188.8|176098.8|176184.7|176094.7|176190.4|176100.4|176184.7|176094.7|9
1729859980000|2024-10-25 12:39:40|176184.6|176094.6|176182.5|176092.5|176187.2|176097.2|176182.5|176092.5|6
1729859990000|2024-10-25 12:39:50|176183.8|176093.8|176189.7|176099.7|176193.4|176103.4|176183.8|176093.8|9
1729860000000|2024-10-25 12:40:00|176189.6|176099.6|176192.4|176102.4|176192.4|176102.4|176183.3|176093.3|14
1729860010000|2024-10-25 12:40:10|176191.4|176101.4|176178.7|176088.7|176191.4|176101.4|176177.4|176087.4|10
1729860020000|2024-10-25 12:40:20|176178.1|176088.1|176169.6|176079.6|176178.3|176088.3|176169.6|176079.6|10
1729860030000|2024-10-25 12:40:30|176170.6|176080.6|176160.5|176070.5|176170.6|176080.6|176153.6|176063.6|14
1729860040000|2024-10-25 12:40:40|176161|176071|176162.2|176072.2|176162.3|176072.3|176161|176071|6
1729860050000|2024-10-25 12:40:50|176162.1|176072.1|176162.5|176072.5|176162.5|176072.5|176162.1|176072.1|3
1729860060000|2024-10-25 12:41:00|176162.7|176072.7|176168.3|176078.3|176170.6|176080.6|176161.4|176071.4|13
1729860070000|2024-10-25 12:41:10|176169.6|176079.6|176168.5|176078.5|176169.6|176079.6|176168.5|176078.5|4
1729860080000|2024-10-25 12:41:20|176170|176080|176181.3|176091.3|176185|176095|176169.1|176079.1|6
1729860090000|2024-10-25 12:41:30|176181.1|176091.1|176182.3|176092.3|176182.3|176092.3|176178.1|176088.1|6
1729860100000|2024-10-25 12:41:40|176179.5|176089.5|176171.7|176081.7|176179.5|176089.5|176170.9|176080.9|6
1729860110000|2024-10-25 12:41:50|176170.7|176080.7|176164.4|176074.4|176170.7|176080.7|176164.4|176074.4|8
1729860120000|2024-10-25 12:42:00|176163.9|176073.9|176167.4|176077.4|176167.6|176077.6|176163.6|176073.6|5
1729860130000|2024-10-25 12:42:10|176170.1|176080.1|176162.6|176072.6|176175.8|176085.8|176162.6|176072.6|15
1729860140000|2024-10-25 12:42:20|176160.7|176070.7|176149.4|176059.4|176160.7|176070.7|176142.6|176052.6|10
1729860150000|2024-10-25 12:42:30|176149.6|176059.6|176146.7|176056.7|176149.6|176059.6|176146.7|176056.7|6
1729860160000|2024-10-25 12:42:40|176140.5|176050.5|176140.9|176050.9|176143.4|176053.4|176138.8|176048.8|10
1729860170000|2024-10-25 12:42:50|176140.8|176050.8|176138.6|176048.6|176140.8|176050.8|176132.9|176042.9|11
1729860180000|2024-10-25 12:43:00|176136.4|176046.4|176124.7|176034.7|176138.8|176048.8|176122.3|176032.3|11
1729860190000|2024-10-25 12:43:10|176122.1|176032.1|176129.5|176039.5|176129.5|176039.5|176122.1|176032.1|16
1729860200000|2024-10-25 12:43:20|176126.2|176036.2|176131.2|176041.2|176131.7|176041.7|176124.9|176034.9|12
1729860210000|2024-10-25 12:43:30|176130.5|176040.5|176122.2|176032.2|176130.5|176040.5|176121.2|176031.2|9
1729860220000|2024-10-25 12:43:40|176121.5|176031.5|176123.1|176033.1|176132.1|176042.1|176121.5|176031.5|13
1729860230000|2024-10-25 12:43:50|176124.1|176034.1|176121.5|176031.5|176126.1|176036.1|176118.6|176028.6|13
1729860240000|2024-10-25 12:44:00|176119.8|176029.8|176115.2|176025.2|176119.8|176029.8|176115.2|176025.2|12
1729860250000|2024-10-25 12:44:10|176115|176025|176124.1|176034.1|176124.8|176034.8|176115|176025|9
1729860260000|2024-10-25 12:44:20|176123.8|176033.8|176137.4|176047.4|176138.6|176048.6|176123.8|176033.8|10
1729860270000|2024-10-25 12:44:30|176138.1|176048.1|176132.4|176042.4|176138.2|176048.2|176128|176038|7
1729860280000|2024-10-25 12:44:40|176133.1|176043.1|176135.7|176045.7|176142.6|176052.6|176133.1|176043.1|8
1729860290000|2024-10-25 12:44:50|176136.5|176046.5|176139.3|176049.3|176142.3|176052.3|176136.5|176046.5|12
1729860300000|2024-10-25 12:45:00|176138.9|176048.9|176137.6|176047.6|176139.6|176049.6|176137.6|176047.6|9
1729860310000|2024-10-25 12:45:10|176137.5|176047.5|176128|176038|176137.5|176047.5|176119.6|176029.6|15
1729860320000|2024-10-25 12:45:20|176128.4|176038.4|176125.2|176035.2|176128.4|176038.4|176123.5|176033.5|7
1729860330000|2024-10-25 12:45:30|176124.8|176034.8|176125.4|176035.4|176126|176036|176123|176033|7
1729860340000|2024-10-25 12:45:40|176124.3|176034.3|176136.5|176046.5|176136.5|176046.5|176124.3|176034.3|9
1729860350000|2024-10-25 12:45:50|176135.4|176045.4|176138.3|176048.3|176138.3|176048.3|176132.5|176042.5|7
1729860360000|2024-10-25 12:46:00|176136.5|176046.5|176121.9|176031.9|176136.5|176046.5|176120|176030|14
1729860370000|2024-10-25 12:46:10|176108|176018|176106.9|176016.9|176110.2|176020.2|176106.1|176016.1|11
1729860380000|2024-10-25 12:46:20|176105.4|176015.4|176107.9|176017.9|176108.2|176018.2|176105.4|176015.4|8
1729860390000|2024-10-25 12:46:30|176109.5|176019.5|176110.2|176020.2|176110.2|176020.2|176108|176018|4
1729860400000|2024-10-25 12:46:40|176110.9|176020.9|176107.7|176017.7|176110.9|176020.9|176090.8|176000.8|6
1729860410000|2024-10-25 12:46:50|176108.8|176018.8|176108|176018|176109.1|176019.1|176108|176018|3
1729860420000|2024-10-25 12:47:00|176108.2|176018.2|176100.7|176010.7|176108.2|176018.2|176085|175995|5
1729860430000|2024-10-25 12:47:10|176103.2|176013.2|176104.6|176014.6|176105.1|176015.1|176093.4|176003.4|19
1729860440000|2024-10-25 12:47:20|176100.8|176010.8|176100.8|176010.8|176104.3|176014.3|176099.1|176009.1|8
1729860450000|2024-10-25 12:47:30|176102.2|176012.2|176099.4|176009.4|176102.7|176012.7|176097.1|176007.1|11
1729860460000|2024-10-25 12:47:40|176097.1|176007.1|176100.8|176010.8|176102.3|176012.3|176097.1|176007.1|9
1729860470000|2024-10-25 12:47:50|176101|176011|176017.3|175927.3|176101.1|176011.1|176017.3|175927.3|14
1729860480000|2024-10-25 12:48:00|176017.6|175927.6|176019.1|175929.1|176019.1|175929.1|176016.7|175926.7|7
1729860490000|2024-10-25 12:48:10|176018.3|175928.3|176022.9|175932.9|176025.5|175935.5|176018.3|175928.3|13
1729860500000|2024-10-25 12:48:20|176022.3|175932.3|176014.9|175924.9|176022.3|175932.3|176014.1|175924.1|8
1729860510000|2024-10-25 12:48:30|176016.9|175926.9|176016.2|175926.2|176017.2|175927.2|176014.4|175924.4|7
1729860520000|2024-10-25 12:48:40|176015.4|175925.4|176014.2|175924.2|176015.4|175925.4|176013|175923|4
1729860530000|2024-10-25 12:48:50|176013.4|175923.4|176014.6|175924.6|176014.6|175924.6|176013.4|175923.4|2
1729860540000|2024-10-25 12:49:00|176013.8|175923.8|176016.7|175926.7|176020.5|175930.5|176013.8|175923.8|13
1729860550000|2024-10-25 12:49:10|176017.9|175927.9|175983.8|175893.8|176019.1|175929.1|175983.8|175893.8|16
1729860560000|2024-10-25 12:49:20|175986.9|175896.9|175984.5|175894.5|175989.2|175899.2|175981|175891|8
1729860570000|2024-10-25 12:49:30|175986.5|175896.5|175982.9|175892.9|175987.9|175897.9|175982.9|175892.9|12
1729860580000|2024-10-25 12:49:40|175981.7|175891.7|175986.6|175896.6|175986.6|175896.6|175981.7|175891.7|3
1729860590000|2024-10-25 12:49:50|175986.7|175896.7|175971.2|175881.2|175989.2|175899.2|175971.2|175881.2|7
1729860600000|2024-10-25 12:50:00|175971.1|175881.1|175974.6|175884.6|175974.6|175884.6|175971.1|175881.1|3
1729860610000|2024-10-25 12:50:10|175974.1|175884.1|175974.1|175884.1|175974.3|175884.3|175974.1|175884.1|5
1729860620000|2024-10-25 12:50:20|175974.3|175884.3|175974.1|175884.1|175974.3|175884.3|175974.1|175884.1|3
1729860630000|2024-10-25 12:50:30|175974|175884|175969.8|175879.8|175974|175884|175966.5|175876.5|6
1729860640000|2024-10-25 12:50:40|175968|175878|175968|175878|175968|175878|175968|175878|1
1729860650000|2024-10-25 12:50:50|175960.5|175870.5|175965.9|175875.9|175967|175877|175959|175869|14
1729860660000|2024-10-25 12:51:00|175963.4|175873.4|175964.7|175874.7|175964.7|175874.7|175961.5|175871.5|6
1729860670000|2024-10-25 12:51:10|175967.2|175877.2|175963.6|175873.6|175970|175880|175962.9|175872.9|11
1729860680000|2024-10-25 12:51:20|175960.4|175870.4|175964.8|175874.8|175969.5|175879.5|175960.4|175870.4|15
1729860690000|2024-10-25 12:51:30|175963|175873|175963.3|175873.3|175969.6|175879.6|175961.7|175871.7|7
1729860700000|2024-10-25 12:51:40|175962.3|175872.3|175962.4|175872.4|175965.8|175875.8|175958.3|175868.3|16
1729860710000|2024-10-25 12:51:50|175966.3|175876.3|175961.4|175871.4|175966.3|175876.3|175961.4|175871.4|6
1729860720000|2024-10-25 12:52:00|175965|175875|175972.9|175882.9|175977.7|175887.7|175961.8|175871.8|18
1729860730000|2024-10-25 12:52:10|175972.7|175882.7|175973|175883|175973|175883|175972.7|175882.7|2
1729860740000|2024-10-25 12:52:20|175973.6|175883.6|175966.4|175876.4|175973.6|175883.6|175966.2|175876.2|6
1729860750000|2024-10-25 12:52:30|175967.1|175877.1|175994.7|175904.7|175998|175908|175967.1|175877.1|10
1729860760000|2024-10-25 12:52:40|175997.2|175907.2|175943.8|175853.8|175997.2|175907.2|175935|175845|15
1729860770000|2024-10-25 12:52:50|175942.4|175852.4|175942.4|175852.4|175944.6|175854.6|175939|175849|15
1729860780000|2024-10-25 12:53:00|175940.7|175850.7|175933.3|175843.3|175941.3|175851.3|175933.3|175843.3|14
1729860790000|2024-10-25 12:53:10|175932.8|175842.8|175938.2|175848.2|175940.8|175850.8|175932.8|175842.8|10
1729860800000|2024-10-25 12:53:20|175937.9|175847.9|175938|175848|175938.2|175848.2|175934.2|175844.2|9
1729860810000|2024-10-25 12:53:30|175942.7|175852.7|175934.7|175844.7|175942.7|175852.7|175934.7|175844.7|8
1729860820000|2024-10-25 12:53:40|175935.9|175845.9|175920.4|175830.4|175935.9|175845.9|175918.6|175828.6|16
1729860830000|2024-10-25 12:53:50|175921.8|175831.8|175921|175831|175924.6|175834.6|175920.4|175830.4|9
1729860840000|2024-10-25 12:54:00|175917.8|175827.8|175917.1|175827.1|175919.6|175829.6|175914.8|175824.8|7
1729860850000|2024-10-25 12:54:10|175916.5|175826.5|175917.2|175827.2|175917.3|175827.3|175916.4|175826.4|7
1729860860000|2024-10-25 12:54:20|175917.3|175827.3|175917.3|175827.3|175917.3|175827.3|175917.3|175827.3|1
1729860870000|2024-10-25 12:54:30|175917.2|175827.2|175916.3|175826.3|175917.2|175827.2|175915.7|175825.7|4
1729860880000|2024-10-25 12:54:40|175917.1|175827.1|175921.4|175831.4|175921.4|175831.4|175915.7|175825.7|9
1729860890000|2024-10-25 12:54:50|175922.8|175832.8|175905.1|175815.1|175924.2|175834.2|175905.1|175815.1|10
1729860900000|2024-10-25 12:55:00|175922.7|175832.7|175917.8|175827.8|175940.6|175850.6|175915.9|175825.9|17
1729860910000|2024-10-25 12:55:10|175917.2|175827.2|175918.2|175828.2|175920.6|175830.6|175917.2|175827.2|5
1729860920000|2024-10-25 12:55:20|175918.3|175828.3|175913.9|175823.9|175919.5|175829.5|175913.9|175823.9|8
1729860930000|2024-10-25 12:55:30|175916.6|175826.6|175925.7|175835.7|175925.7|175835.7|175916.6|175826.6|10
1729860940000|2024-10-25 12:55:40|175924.1|175834.1|175922.5|175832.5|175924.1|175834.1|175922.5|175832.5|3
1729860950000|2024-10-25 12:55:50|175923.9|175833.9|175928|175838|175933.2|175843.2|175923.9|175833.9|9
1729860960000|2024-10-25 12:56:00|175930.2|175840.2|175940.5|175850.5|175942.9|175852.9|175927.3|175837.3|15
1729860970000|2024-10-25 12:56:10|175942.5|175852.5|175941.8|175851.8|175942.5|175852.5|175941.8|175851.8|2
1729860980000|2024-10-25 12:56:20|175944.6|175854.6|175949.6|175859.6|175949.6|175859.6|175944.6|175854.6|5
1729860990000|2024-10-25 12:56:30|175950.2|175860.2|175953.7|175863.7|175953.8|175863.8|175945.4|175855.4|9
1729861000000|2024-10-25 12:56:40|175953.9|175863.9|175981.6|175891.6|175981.6|175891.6|175953.9|175863.9|8
1729861010000|2024-10-25 12:56:50|175978.7|175888.7|175971.1|175881.1|175981|175891|175967.7|175877.7|9
1729861020000|2024-10-25 12:57:00|175970.8|175880.8|175966.5|175876.5|175970.8|175880.8|175955|175865|15
1729861030000|2024-10-25 12:57:10|175968.4|175878.4|175978.5|175888.5|175980.5|175890.5|175967|175877|10
1729861040000|2024-10-25 12:57:20|175975.6|175885.6|175972|175882|175979.1|175889.1|175971.4|175881.4|17
1729861050000|2024-10-25 12:57:30|175972.1|175882.1|175977.7|175887.7|175977.7|175887.7|175972.1|175882.1|14
1729861060000|2024-10-25 12:57:40|175974.4|175884.4|175978.3|175888.3|175978.3|175888.3|175974.4|175884.4|8
1729861070000|2024-10-25 12:57:50|175979.6|175889.6|175976.3|175886.3|175979.6|175889.6|175975.3|175885.3|6
1729861080000|2024-10-25 12:58:00|175978|175888|175978.2|175888.2|175978.2|175888.2|175976.5|175886.5|5
1729861090000|2024-10-25 12:58:10|175980.4|175890.4|176017.5|175927.5|176017.5|175927.5|175980.4|175890.4|6
1729861100000|2024-10-25 12:58:20|176016|175926|176019.9|175929.9|176019.9|175929.9|176016|175926|10
1729861110000|2024-10-25 12:58:30|176016.7|175926.7|176023.4|175933.4|176024.5|175934.5|176016.7|175926.7|5
1729861120000|2024-10-25 12:58:40|176023.3|175933.3|176021.2|175931.2|176023.5|175933.5|176021.2|175931.2|5
1729861130000|2024-10-25 12:58:50|176021.9|175931.9|176021.9|175931.9|176022|175932|176021.7|175931.7|5
1729861140000|2024-10-25 12:59:00|176024.5|175934.5|176019.6|175929.6|176024.5|175934.5|176018.1|175928.1|7
1729861150000|2024-10-25 12:59:10|176021.7|175931.7|176023.7|175933.7|176023.7|175933.7|176020.6|175930.6|7
1729861160000|2024-10-25 12:59:20|176023.6|175933.6|176023.6|175933.6|176023.6|175933.6|176023.6|175933.6|1
1729861170000|2024-10-25 12:59:30|176023.7|175933.7|176024.2|175934.2|176025.5|175935.5|176023.7|175933.7|4
1729861180000|2024-10-25 12:59:40|176024.3|175934.3|176028.2|175938.2|176029.9|175939.9|176024.1|175934.1|7
1729861190000|2024-10-25 12:59:50|176028.3|175938.3|176026.5|175936.5|176028.3|175938.3|176026.4|175936.4|4
1729861200000|2024-10-25 13:00:00|176029.3|175939.3|176051.9|175961.9|176052.3|175962.3|176027.8|175937.8|19
1729861210000|2024-10-25 13:00:10|176052.4|175962.4|176073.2|175983.2|176101|176011|176052.4|175962.4|23
1729861220000|2024-10-25 13:00:20|176074.7|175984.7|176046.5|175956.5|176076.1|175986.1|176036|175946|24
1729861230000|2024-10-25 13:00:30|176045.5|175955.5|176024|175934|176045.5|175955.5|176024|175934|17
1729861240000|2024-10-25 13:00:40|176024.1|175934.1|176031.9|175941.9|176034.8|175944.8|176020.3|175930.3|13
1729861250000|2024-10-25 13:00:50|176032.2|175942.2|176036.3|175946.3|176038.1|175948.1|176023.4|175933.4|17
1729861260000|2024-10-25 13:01:00|176032|175942|176033.7|175943.7|176039.8|175949.8|176029.7|175939.7|21
1729861270000|2024-10-25 13:01:10|176041.8|175951.8|176075.3|175985.3|176078.5|175988.5|176038.3|175948.3|15
1729861280000|2024-10-25 13:01:20|176076.5|175986.5|176098.1|176008.1|176106.6|176016.6|176076.5|175986.5|17
1729861290000|2024-10-25 13:01:30|176096.9|176006.9|176093.3|176003.3|176100.5|176010.5|176090.4|176000.4|13
1729861300000|2024-10-25 13:01:40|176090.2|176000.2|176076.9|175986.9|176090.2|176000.2|176076.9|175986.9|14
1729861310000|2024-10-25 13:01:50|176078.4|175988.4|176087.3|175997.3|176093.1|176003.1|176078.4|175988.4|11
1729861320000|2024-10-25 13:02:00|176086.5|175996.5|176094.4|176004.4|176097.1|176007.1|176078.6|175988.6|22
1729861330000|2024-10-25 13:02:10|176092.7|176002.7|176093.6|176003.6|176097.1|176007.1|176090.4|176000.4|24
1729861340000|2024-10-25 13:02:20|176097.1|176007.1|176109.9|176019.9|176112.3|176022.3|176093.7|176003.7|13
1729861350000|2024-10-25 13:02:30|176111.3|176021.3|176113.1|176023.1|176118.1|176028.1|176109.8|176019.8|15
1729861360000|2024-10-25 13:02:40|176118.6|176028.6|176156.7|176066.7|176165.2|176075.2|176118.6|176028.6|19
1729861370000|2024-10-25 13:02:50|176176.8|176086.8|176186.6|176096.6|176193.4|176103.4|176174.3|176084.3|16
1729861380000|2024-10-25 13:03:00|176188.8|176098.8|176194|176104|176202.7|176112.7|176188.2|176098.2|14
1729861390000|2024-10-25 13:03:10|176197.1|176107.1|176132.6|176042.6|176197.1|176107.1|176132.6|176042.6|20
1729861400000|2024-10-25 13:03:20|176134.4|176044.4|176123.3|176033.3|176134.4|176044.4|176117.5|176027.5|10
1729861410000|2024-10-25 13:03:30|176122.7|176032.7|176150.5|176060.5|176151|176061|176122.7|176032.7|20
1729861420000|2024-10-25 13:03:40|176149.1|176059.1|176140.3|176050.3|176149.1|176059.1|176135.6|176045.6|17
1729861430000|2024-10-25 13:03:50|176138.8|176048.8|176131.8|176041.8|176148.7|176058.7|176129.8|176039.8|18
1729861440000|2024-10-25 13:04:00|176133.4|176043.4|176138.9|176048.9|176142.3|176052.3|176124.4|176034.4|24
1729861450000|2024-10-25 13:04:10|176137.3|176047.3|176135.7|176045.7|176138.7|176048.7|176129|176039|9
1729861460000|2024-10-25 13:04:20|176138.3|176048.3|176148.1|176058.1|176153.7|176063.7|176133.3|176043.3|12
1729861470000|2024-10-25 13:04:30|176149.9|176059.9|176153.1|176063.1|176153.1|176063.1|176149.9|176059.9|7
1729861480000|2024-10-25 13:04:40|176152.1|176062.1|176140.6|176050.6|176161.5|176071.5|176139.6|176049.6|12
1729861490000|2024-10-25 13:04:50|176142.6|176052.6|176151.8|176061.8|176151.8|176061.8|176142.6|176052.6|6
1729861500000|2024-10-25 13:05:00|176161|176071|176151.9|176061.9|176161|176071|176151.3|176061.3|14
1729861510000|2024-10-25 13:05:10|176151.3|176061.3|176124.5|176034.5|176151.3|176061.3|176121.1|176031.1|10
1729861520000|2024-10-25 13:05:20|176120|176030|176121.6|176031.6|176123.8|176033.8|176120|176030|5
1729861530000|2024-10-25 13:05:30|176121.8|176031.8|176128.7|176038.7|176128.7|176038.7|176121.8|176031.8|6
1729861540000|2024-10-25 13:05:40|176129|176039|176127.8|176037.8|176129|176039|176127.8|176037.8|4
1729861550000|2024-10-25 13:05:50|176131.8|176041.8|176125.9|176035.9|176132.7|176042.7|176125.9|176035.9|12
1729861560000|2024-10-25 13:06:00|176126.4|176036.4|176127.4|176037.4|176127.4|176037.4|176125.7|176035.7|4
1729861570000|2024-10-25 13:06:10|176126|176036|176127.4|176037.4|176128.7|176038.7|176125.9|176035.9|8
1729861580000|2024-10-25 13:06:20|176126.6|176036.6|176123.5|176033.5|176128.9|176038.9|176118|176028|13
1729861590000|2024-10-25 13:06:30|176123.8|176033.8|176121.1|176031.1|176124.4|176034.4|176117.6|176027.6|9
1729861600000|2024-10-25 13:06:40|176123.3|176033.3|176160.6|176070.6|176171.3|176081.3|176123.3|176033.3|14
1729861610000|2024-10-25 13:06:50|176159.8|176069.8|176152.8|176062.8|176164.9|176074.9|176150.8|176060.8|15
1729861620000|2024-10-25 13:07:00|176153.8|176063.8|176153.3|176063.3|176154.3|176064.3|176151.5|176061.5|8
1729861630000|2024-10-25 13:07:10|176153.6|176063.6|176150.9|176060.9|176155.1|176065.1|176150.9|176060.9|6
1729861640000|2024-10-25 13:07:20|176149.1|176059.1|176148.5|176058.5|176151.1|176061.1|176143.1|176053.1|12
1729861650000|2024-10-25 13:07:30|176147.5|176057.5|176151.2|176061.2|176152.7|176062.7|176145.5|176055.5|13
1729861660000|2024-10-25 13:07:40|176149.4|176059.4|176144.6|176054.6|176152.1|176062.1|176143.1|176053.1|15
1729861670000|2024-10-25 13:07:50|176146.2|176056.2|176126.7|176036.7|176146.2|176056.2|176124.6|176034.6|12
1729861680000|2024-10-25 13:08:00|176126.4|176036.4|176097.7|176007.7|176126.6|176036.6|176097.7|176007.7|14
1729861690000|2024-10-25 13:08:10|176098|176008|176099.4|176009.4|176104|176014|176092.8|176002.8|17
1729861700000|2024-10-25 13:08:20|176098.2|176008.2|176101.6|176011.6|176105.4|176015.4|176074.6|175984.6|18
1729861710000|2024-10-25 13:08:30|176099.4|176009.4|176108.5|176018.5|176114|176024|176094.2|176004.2|16
1729861720000|2024-10-25 13:08:40|176107.5|176017.5|176092.8|176002.8|176107.5|176017.5|176088.9|175998.9|18
1729861730000|2024-10-25 13:08:50|176095.6|176005.6|176080.1|175990.1|176095.6|176005.6|176080.1|175990.1|12
1729861740000|2024-10-25 13:09:00|176079.9|175989.9|176057.9|175967.9|176079.9|175989.9|176057.9|175967.9|18
1729861750000|2024-10-25 13:09:10|176056.2|175966.2|176046|175956|176057.4|175967.4|176042|175952|18
1729861760000|2024-10-25 13:09:20|176048.2|175958.2|176052.5|175962.5|176052.5|175962.5|176047.1|175957.1|9
1729861770000|2024-10-25 13:09:30|176052.7|175962.7|176045.2|175955.2|176052.9|175962.9|176045.2|175955.2|12
1729861780000|2024-10-25 13:09:40|176045.1|175955.1|176044.1|175954.1|176045.6|175955.6|176041.9|175951.9|7
1729861790000|2024-10-25 13:09:50|176043.3|175953.3|176049.7|175959.7|176057.3|175967.3|176036.2|175946.2|16
1729861800000|2024-10-25 13:10:00|176048.8|175958.8|176051.5|175961.5|176052.1|175962.1|176048.8|175958.8|11
1729861810000|2024-10-25 13:10:10|176050.8|175960.8|176051.8|175961.8|176052.5|175962.5|176050.8|175960.8|9
1729861820000|2024-10-25 13:10:20|176050.8|175960.8|176051.4|175961.4|176052.2|175962.2|176050.8|175960.8|6
1729861830000|2024-10-25 13:10:30|176051.6|175961.6|176048.1|175958.1|176053.3|175963.3|176045.9|175955.9|21
1729861840000|2024-10-25 13:10:40|176047.7|175957.7|176050.7|175960.7|176051.5|175961.5|176047.6|175957.6|11
1729861850000|2024-10-25 13:10:50|176050.9|175960.9|176053.3|175963.3|176053.3|175963.3|176050.2|175960.2|7
1729861860000|2024-10-25 13:11:00|176053.8|175963.8|176054.6|175964.6|176057.3|175967.3|176053|175963|9
1729861870000|2024-10-25 13:11:10|176055.7|175965.7|176060.1|175970.1|176060.1|175970.1|176055.1|175965.1|6
1729861880000|2024-10-25 13:11:20|176100.6|176010.6|176111.3|176021.3|176114.9|176024.9|176093.7|176003.7|22
1729861890000|2024-10-25 13:11:30|176111.9|176021.9|176118.3|176028.3|176118.3|176028.3|176108.5|176018.5|8
1729861900000|2024-10-25 13:11:40|176118.2|176028.2|176117.7|176027.7|176118.2|176028.2|176109.4|176019.4|8
1729861910000|2024-10-25 13:11:50|176120.3|176030.3|176115.2|176025.2|176120.3|176030.3|176111.5|176021.5|11
1729861920000|2024-10-25 13:12:00|176112.1|176022.1|176115.6|176025.6|176115.8|176025.8|176112.1|176022.1|6
1729861930000|2024-10-25 13:12:10|176113.2|176023.2|176114.7|176024.7|176114.7|176024.7|176110.3|176020.3|8
1729861940000|2024-10-25 13:12:20|176114.8|176024.8|176090.2|176000.2|176114.8|176024.8|176090.2|176000.2|7
1729861950000|2024-10-25 13:12:30|176094.7|176004.7|176091|176001|176094.7|176004.7|176086.8|175996.8|10
1729861960000|2024-10-25 13:12:40|176090.4|176000.4|176075.4|175985.4|176090.4|176000.4|176075.4|175985.4|17
1729861970000|2024-10-25 13:12:50|176077.6|175987.6|176084|175994|176084|175994|176077.6|175987.6|11
1729861980000|2024-10-25 13:13:00|176090.2|176000.2|176108.1|176018.1|176111.8|176021.8|176086.3|175996.3|13
1729861990000|2024-10-25 13:13:10|176104.8|176014.8|176088.6|175998.6|176106.3|176016.3|176083.4|175993.4|14
1729862000000|2024-10-25 13:13:20|176089.4|175999.4|176105.9|176015.9|176105.9|176015.9|176089.4|175999.4|6
1729862010000|2024-10-25 13:13:30|176109.1|176019.1|176108.7|176018.7|176111.7|176021.7|176108.7|176018.7|4
1729862020000|2024-10-25 13:13:40|176108.5|176018.5|176077.2|175987.2|176108.5|176018.5|176075|175985|7
1729862030000|2024-10-25 13:13:50|176079|175989|176071.2|175981.2|176080.5|175990.5|176069.2|175979.2|11
1729862040000|2024-10-25 13:14:00|176071.1|175981.1|176070.5|175980.5|176073.3|175983.3|176069.9|175979.9|9
1729862050000|2024-10-25 13:14:10|176070.2|175980.2|176068.5|175978.5|176070.2|175980.2|176059.4|175969.4|7
1729862060000|2024-10-25 13:14:20|176069|175979|176087.2|175997.2|176087.2|175997.2|176067.9|175977.9|14
1729862070000|2024-10-25 13:14:30|176083.6|175993.6|176082.8|175992.8|176083.6|175993.6|176079.6|175989.6|6
1729862080000|2024-10-25 13:14:40|176081.2|175991.2|176077.6|175987.6|176081.2|175991.2|176077|175987|5
1729862090000|2024-10-25 13:14:50|176076.9|175986.9|176087.9|175997.9|176103.5|176013.5|176076.9|175986.9|20
1729862100000|2024-10-25 13:15:00|176090.2|176000.2|176066.9|175976.9|176103.6|176013.6|176057.7|175967.7|16
1729862110000|2024-10-25 13:15:10|176064.8|175974.8|176068.4|175978.4|176072.1|175982.1|176064.8|175974.8|9
1729862120000|2024-10-25 13:15:20|176069.1|175979.1|176072.2|175982.2|176074.4|175984.4|176068.6|175978.6|8
1729862130000|2024-10-25 13:15:30|176072.4|175982.4|176070.7|175980.7|176072.4|175982.4|176070.2|175980.2|6
1729862140000|2024-10-25 13:15:40|176066.5|175976.5|176040.6|175950.6|176066.5|175976.5|176039.1|175949.1|14
1729862150000|2024-10-25 13:15:50|176042.7|175952.7|176031.5|175941.5|176071.1|175981.1|176030.4|175940.4|16
1729862160000|2024-10-25 13:16:00|176030.1|175940.1|176032.1|175942.1|176033.6|175943.6|176025.3|175935.3|24
1729862170000|2024-10-25 13:16:10|176027.1|175937.1|176020.9|175930.9|176032.7|175942.7|176020.9|175930.9|15
1729862180000|2024-10-25 13:16:20|176022.9|175932.9|176028.6|175938.6|176030.2|175940.2|176022.9|175932.9|7
1729862190000|2024-10-25 13:16:30|176030.4|175940.4|176028.5|175938.5|176030.4|175940.4|176026.5|175936.5|11
1729862200000|2024-10-25 13:16:40|176027.9|175937.9|176031.5|175941.5|176032|175942|176027.9|175937.9|10
1729862210000|2024-10-25 13:16:50|176030.7|175940.7|176022|175932|176031.5|175941.5|176022|175932|13
1729862220000|2024-10-25 13:17:00|176013.6|175923.6|176007.7|175917.7|176028.8|175938.8|175999.7|175909.7|25
1729862230000|2024-10-25 13:17:10|176005.9|175915.9|176008.1|175918.1|176012|175922|176003.2|175913.2|13
1729862240000|2024-10-25 13:17:20|176009|175919|176027.2|175937.2|176031.2|175941.2|176009|175919|10
1729862250000|2024-10-25 13:17:30|176028.7|175938.7|176028.3|175938.3|176029.3|175939.3|176028.3|175938.3|5
1729862260000|2024-10-25 13:17:40|176033.6|175943.6|176030.8|175940.8|176033.6|175943.6|176028.3|175938.3|6
1729862270000|2024-10-25 13:17:50|176030.2|175940.2|176052.2|175962.2|176052.2|175962.2|176030.2|175940.2|9
1729862280000|2024-10-25 13:18:00|176051.7|175961.7|176049.6|175959.6|176053.6|175963.6|176049.6|175959.6|13
1729862290000|2024-10-25 13:18:10|176050.3|175960.3|176038|175948|176050.3|175960.3|176036.9|175946.9|16
1729862300000|2024-10-25 13:18:20|176036.4|175946.4|176027.7|175937.7|176036.4|175946.4|176024|175934|20
1729862310000|2024-10-25 13:18:30|176024.9|175934.9|176068.7|175978.7|176071.7|175981.7|176021.4|175931.4|16
1729862320000|2024-10-25 13:18:40|176070.8|175980.8|176145.6|176055.6|176145.6|176055.6|176070.8|175980.8|13
1729862330000|2024-10-25 13:18:50|176144.3|176054.3|176139.9|176049.9|176144.3|176054.3|176131.1|176041.1|13
1729862340000|2024-10-25 13:19:00|176141.8|176051.8|176146.3|176056.3|176146.3|176056.3|176141.8|176051.8|7
1729862350000|2024-10-25 13:19:10|176145.1|176055.1|176143.3|176053.3|176145.1|176055.1|176140|176050|9
1729862360000|2024-10-25 13:19:20|176145.1|176055.1|176116.1|176026.1|176145.1|176055.1|176114|176024|17
1729862370000|2024-10-25 13:19:30|176116.2|176026.2|176117.9|176027.9|176119.1|176029.1|176113.6|176023.6|10
1729862380000|2024-10-25 13:19:40|176116.5|176026.5|176117.7|176027.7|176118.3|176028.3|176116.3|176026.3|8
1729862390000|2024-10-25 13:19:50|176116.5|176026.5|176104|176014|176116.5|176026.5|176101.5|176011.5|7
1729862400000|2024-10-25 13:20:00|176105.4|176015.4|176105.7|176015.7|176108.8|176018.8|176105.4|176015.4|5
1729862410000|2024-10-25 13:20:10|176108.1|176018.1|176117.5|176027.5|176118.8|176028.8|176108.1|176018.1|9
1729862420000|2024-10-25 13:20:20|176118|176028|176129.5|176039.5|176129.8|176039.8|176101.6|176011.6|18
1729862430000|2024-10-25 13:20:30|176125.2|176035.2|176117.2|176027.2|176127.7|176037.7|176113.2|176023.2|12
1729862440000|2024-10-25 13:20:40|176117.4|176027.4|176117.5|176027.5|176117.5|176027.5|176116.4|176026.4|7
1729862450000|2024-10-25 13:20:50|176120.1|176030.1|176123.6|176033.6|176130.2|176040.2|176120.1|176030.1|17
1729862460000|2024-10-25 13:21:00|176120.8|176030.8|176121.4|176031.4|176122.5|176032.5|176117.2|176027.2|11
1729862470000|2024-10-25 13:21:10|176118.2|176028.2|176113.1|176023.1|176123.8|176033.8|176110.2|176020.2|14
1729862480000|2024-10-25 13:21:20|176115.2|176025.2|176115.3|176025.3|176115.8|176025.8|176114.4|176024.4|9
1729862490000|2024-10-25 13:21:30|176115.4|176025.4|176118.8|176028.8|176119|176029|176115.4|176025.4|6
1729862500000|2024-10-25 13:21:40|176116.9|176026.9|176148.1|176058.1|176148.1|176058.1|176102.8|176012.8|16
1729862510000|2024-10-25 13:21:50|176136.5|176046.5|176117.1|176027.1|176136.5|176046.5|176115.1|176025.1|18
1729862520000|2024-10-25 13:22:00|176121.6|176031.6|176121.1|176031.1|176123.2|176033.2|176121|176031|6
1729862530000|2024-10-25 13:22:10|176122.1|176032.1|176143|176053|176143|176053|176122.1|176032.1|14
1729862540000|2024-10-25 13:22:20|176147.7|176057.7|176153.9|176063.9|176163|176073|176144.6|176054.6|14
1729862550000|2024-10-25 13:22:30|176153.6|176063.6|176178.9|176088.9|176192.4|176102.4|176153.6|176063.6|20
1729862560000|2024-10-25 13:22:40|176183|176093|176189.3|176099.3|176189.3|176099.3|176178.9|176088.9|16
1729862570000|2024-10-25 13:22:50|176190.4|176100.4|176202.5|176112.5|176203.4|176113.4|176189.7|176099.7|9
1729862580000|2024-10-25 13:23:00|176200.2|176110.2|176203.3|176113.3|176207.2|176117.2|176199.9|176109.9|7
1729862590000|2024-10-25 13:23:10|176204.3|176114.3|176202.7|176112.7|176206.9|176116.9|176202|176112|13
1729862600000|2024-10-25 13:23:20|176213.4|176123.4|176250.1|176160.1|176251.3|176161.3|176208.9|176118.9|14
1729862610000|2024-10-25 13:23:30|176246.2|176156.2|176244.2|176154.2|176250|176160|176241|176151|17
1729862620000|2024-10-25 13:23:40|176247|176157|176265.9|176175.9|176266.6|176176.6|176247|176157|14
1729862630000|2024-10-25 13:23:50|176264.9|176174.9|176270.2|176180.2|176274.2|176184.2|176264.9|176174.9|9
1729862640000|2024-10-25 13:24:00|176271.7|176181.7|176284|176194|176285.9|176195.9|176271|176181|17
1729862650000|2024-10-25 13:24:10|176283|176193|176287.2|176197.2|176291.8|176201.8|176280|176190|10
1729862660000|2024-10-25 13:24:20|176288.7|176198.7|176316.2|176226.2|176316.2|176226.2|176285.4|176195.4|9
1729862670000|2024-10-25 13:24:30|176319.2|176229.2|176434.7|176344.7|176436|176346|176316.5|176226.5|22
1729862680000|2024-10-25 13:24:40|176429.1|176339.1|176423.8|176333.8|176429.7|176339.7|176420.6|176330.6|12
1729862690000|2024-10-25 13:24:50|176426|176336|176431|176341|176431|176341|176424.8|176334.8|8
1729862700000|2024-10-25 13:25:00|176432.3|176342.3|176428.8|176338.8|176432.3|176342.3|176426.9|176336.9|8
1729862710000|2024-10-25 13:25:10|176427.9|176337.9|176418.7|176328.7|176430.6|176340.6|176405.3|176315.3|17
1729862720000|2024-10-25 13:25:20|176418.6|176328.6|176365.8|176275.8|176418.6|176328.6|176365.8|176275.8|17
1729862730000|2024-10-25 13:25:30|176364.5|176274.5|176343.5|176253.5|176364.5|176274.5|176341.1|176251.1|17
1729862740000|2024-10-25 13:25:40|176345.5|176255.5|176335.8|176245.8|176345.5|176255.5|176322.5|176232.5|16
1729862750000|2024-10-25 13:25:50|176338.1|176248.1|176335.8|176245.8|176340.9|176250.9|176335.7|176245.7|7
1729862760000|2024-10-25 13:26:00|176339.3|176249.3|176331.8|176241.8|176342.9|176252.9|176331.8|176241.8|12
1729862770000|2024-10-25 13:26:10|176333.2|176243.2|176326.3|176236.3|176337.5|176247.5|176324.2|176234.2|9
1729862780000|2024-10-25 13:26:20|176325.3|176235.3|176342.8|176252.8|176342.8|176252.8|176314.3|176224.3|22
1729862790000|2024-10-25 13:26:30|176342|176252|176344|176254|176344.6|176254.6|176342|176252|9
1729862800000|2024-10-25 13:26:40|176342.6|176252.6|176342.5|176252.5|176344.4|176254.4|176341.8|176251.8|9
1729862810000|2024-10-25 13:26:50|176344.1|176254.1|176344.1|176254.1|176344.1|176254.1|176340.5|176250.5|9
1729862820000|2024-10-25 13:27:00|176340.2|176250.2|176395.6|176305.6|176409|176319|176338.2|176248.2|14
1729862830000|2024-10-25 13:27:10|176397.8|176307.8|176391.2|176301.2|176397.8|176307.8|176389.4|176299.4|17
1729862840000|2024-10-25 13:27:20|176393.7|176303.7|176392|176302|176393.7|176303.7|176386.4|176296.4|12
1729862850000|2024-10-25 13:27:30|176391.2|176301.2|176398.3|176308.3|176399.7|176309.7|176391.2|176301.2|14
1729862860000|2024-10-25 13:27:40|176400.3|176310.3|176429|176339|176429|176339|176398|176308|6
1729862870000|2024-10-25 13:27:50|176428.7|176338.7|176428.2|176338.2|176429|176339|176426.7|176336.7|5
1729862880000|2024-10-25 13:28:00|176426.1|176336.1|176429.1|176339.1|176429.9|176339.9|176403.4|176313.4|9
1729862890000|2024-10-25 13:28:10|176430.2|176340.2|176430.1|176340.1|176430.3|176340.3|176430|176340|5
1729862900000|2024-10-25 13:28:20|176428.7|176338.7|176425.7|176335.7|176428.7|176338.7|176425.2|176335.2|3
1729862910000|2024-10-25 13:28:30|176425.5|176335.5|176426.7|176336.7|176427.3|176337.3|176425.5|176335.5|4
1729862920000|2024-10-25 13:28:40|176428.5|176338.5|176427.8|176337.8|176428.5|176338.5|176426.7|176336.7|4
1729862930000|2024-10-25 13:28:50|176429.4|176339.4|176429.5|176339.5|176429.5|176339.5|176429.4|176339.4|2
1729862940000|2024-10-25 13:29:00|176427.7|176337.7|176428.9|176338.9|176428.9|176338.9|176420.6|176330.6|13
1729862950000|2024-10-25 13:29:10|176427.4|176337.4|176427.2|176337.2|176428.9|176338.9|176424.7|176334.7|10
1729862960000|2024-10-25 13:29:20|176427.1|176337.1|176428.4|176338.4|176428.4|176338.4|176425.9|176335.9|10
1729862970000|2024-10-25 13:29:30|176427.9|176337.9|176428|176338|176428.7|176338.7|176427.9|176337.9|4
1729862980000|2024-10-25 13:29:40|176427.9|176337.9|176424.3|176334.3|176427.9|176337.9|176424.2|176334.2|11
1729862990000|2024-10-25 13:29:50|176425.1|176335.1|176427.8|176337.8|176428.2|176338.2|176423.9|176333.9|9
1729863000000|2024-10-25 13:30:00|176382.6|176292.6|176411.6|176321.6|176412.4|176322.4|176374.1|176284.1|26
1729863010000|2024-10-25 13:30:10|176412.7|176322.7|176475.6|176385.6|176475.6|176385.6|176402.2|176312.2|21
1729863020000|2024-10-25 13:30:20|176470.3|176380.3|176496.1|176406.1|176498.2|176408.2|176470.3|176380.3|35
1729863030000|2024-10-25 13:30:30|176490.5|176400.5|176499.3|176409.3|176499.3|176409.3|176453.1|176363.1|27
1729863040000|2024-10-25 13:30:40|176500.3|176410.3|176495.8|176405.8|176500.3|176410.3|176492.8|176402.8|32
1729863050000|2024-10-25 13:30:50|176497.9|176407.9|176498.1|176408.1|176507.5|176417.5|176495.5|176405.5|32
1729863060000|2024-10-25 13:31:00|176491.7|176401.7|176505.1|176415.1|176506.5|176416.5|176485.6|176395.6|30
1729863070000|2024-10-25 13:31:10|176504.5|176414.5|176517|176427|176517|176427|176495.6|176405.6|25
1729863080000|2024-10-25 13:31:20|176517.4|176427.4|176517.6|176427.6|176517.8|176427.8|176513.8|176423.8|9
1729863090000|2024-10-25 13:31:30|176516.7|176426.7|176517.5|176427.5|176524.8|176434.8|176515.8|176425.8|12
1729863100000|2024-10-25 13:31:40|176518.6|176428.6|176517.9|176427.9|176518.6|176428.6|176514.2|176424.2|13
1729863110000|2024-10-25 13:31:50|176517.1|176427.1|176518.2|176428.2|176519|176429|176511.6|176421.6|17
1729863120000|2024-10-25 13:32:00|176516.9|176426.9|176494.8|176404.8|176518.4|176428.4|176491.4|176401.4|22
1729863130000|2024-10-25 13:32:10|176495|176405|176495.4|176405.4|176500.1|176410.1|176491.3|176401.3|24
1729863140000|2024-10-25 13:32:20|176497.4|176407.4|176502.6|176412.6|176507.6|176417.6|176497.4|176407.4|14
1729863150000|2024-10-25 13:32:30|176501.4|176411.4|176501.9|176411.9|176501.9|176411.9|176495.8|176405.8|11
1729863160000|2024-10-25 13:32:40|176501.4|176411.4|176511|176421|176512.3|176422.3|176497.1|176407.1|16
1729863170000|2024-10-25 13:32:50|176512.3|176422.3|176510.7|176420.7|176515.8|176425.8|176508.9|176418.9|14
1729863180000|2024-10-25 13:33:00|176508.8|176418.8|176503.9|176413.9|176509.6|176419.6|176490.9|176400.9|22
1729863190000|2024-10-25 13:33:10|176509.8|176419.8|176523.6|176433.6|176523.7|176433.7|176507.5|176417.5|17
1729863200000|2024-10-25 13:33:20|176523.8|176433.8|176561.3|176471.3|176564.6|176474.6|176522.8|176432.8|28
1729863210000|2024-10-25 13:33:30|176559.4|176469.4|176523.3|176433.3|176568.5|176478.5|176522.6|176432.6|18
1729863220000|2024-10-25 13:33:40|176517.6|176427.6|176502.8|176412.8|176520.4|176430.4|176502.8|176412.8|18
1729863230000|2024-10-25 13:33:50|176503.2|176413.2|176501.7|176411.7|176503.2|176413.2|176499.5|176409.5|9
1729863240000|2024-10-25 13:34:00|176502.2|176412.2|176523.6|176433.6|176523.6|176433.6|176502.2|176412.2|14
1729863250000|2024-10-25 13:34:10|176529|176439|176528.8|176438.8|176530.8|176440.8|176527.4|176437.4|17
1729863260000|2024-10-25 13:34:20|176527.2|176437.2|176540.7|176450.7|176572.5|176482.5|176527.2|176437.2|30
1729863270000|2024-10-25 13:34:30|176540|176450|176570.6|176480.6|176575.8|176485.8|176540|176450|29
1729863280000|2024-10-25 13:34:40|176569.9|176479.9|176555.2|176465.2|176569.9|176479.9|176553.9|176463.9|27
1729863290000|2024-10-25 13:34:50|176554.7|176464.7|176541.2|176451.2|176554.7|176464.7|176532.5|176442.5|27
1729863300000|2024-10-25 13:35:00|176533.2|176443.2|176521.3|176431.3|176533.3|176443.3|176515.9|176425.9|22
1729863310000|2024-10-25 13:35:10|176523|176433|176520.9|176430.9|176523|176433|176520.9|176430.9|9
1729863320000|2024-10-25 13:35:20|176519.5|176429.5|176512.6|176422.6|176519.5|176429.5|176512.6|176422.6|8
1729863330000|2024-10-25 13:35:30|176511.1|176421.1|176518.9|176428.9|176518.9|176428.9|176506.5|176416.5|18
1729863340000|2024-10-25 13:35:40|176517.5|176427.5|176504.1|176414.1|176518.9|176428.9|176504.1|176414.1|22
1729863350000|2024-10-25 13:35:50|176505.1|176415.1|176508.4|176418.4|176510.8|176420.8|176504.3|176414.3|25
1729863360000|2024-10-25 13:36:00|176511.1|176421.1|176510.4|176420.4|176514|176424|176508.8|176418.8|17
1729863370000|2024-10-25 13:36:10|176506.8|176416.8|176510.6|176420.6|176514.1|176424.1|176506.6|176416.6|11
1729863380000|2024-10-25 13:36:20|176514.3|176424.3|176512.9|176422.9|176517.6|176427.6|176507.4|176417.4|27
1729863390000|2024-10-25 13:36:30|176513.8|176423.8|176523.9|176433.9|176523.9|176433.9|176510.1|176420.1|25
1729863400000|2024-10-25 13:36:40|176521.8|176431.8|176512.5|176422.5|176521.8|176431.8|176508.9|176418.9|19
1729863410000|2024-10-25 13:36:50|176513.2|176423.2|176514.5|176424.5|176514.5|176424.5|176511.2|176421.2|15
1729863420000|2024-10-25 13:37:00|176514.4|176424.4|176502.5|176412.5|176514.7|176424.7|176492.1|176402.1|19
1729863430000|2024-10-25 13:37:10|176500|176410|176501.7|176411.7|176503.8|176413.8|176495.3|176405.3|16
1729863440000|2024-10-25 13:37:20|176501.8|176411.8|176502.9|176412.9|176504.8|176414.8|176498.9|176408.9|16
1729863450000|2024-10-25 13:37:30|176501.6|176411.6|176504.9|176414.9|176505.4|176415.4|176501.6|176411.6|7
1729863460000|2024-10-25 13:37:40|176506.2|176416.2|176514.2|176424.2|176517.9|176427.9|176506.2|176416.2|19
1729863470000|2024-10-25 13:37:50|176510.6|176420.6|176500.2|176410.2|176524.6|176434.6|176497.6|176407.6|23
1729863480000|2024-10-25 13:38:00|176497.2|176407.2|176516.6|176426.6|176516.6|176426.6|176491.5|176401.5|19
1729863490000|2024-10-25 13:38:10|176518.8|176428.8|176513.7|176423.7|176519.6|176429.6|176513.1|176423.1|18
1729863500000|2024-10-25 13:38:20|176514.4|176424.4|176514.1|176424.1|176515.4|176425.4|176510.4|176420.4|11
1729863510000|2024-10-25 13:38:30|176513|176423|176526|176436|176526|176436|176513|176423|14
1729863520000|2024-10-25 13:38:40|176530.3|176440.3|176563|176473|176574.7|176484.7|176530.3|176440.3|18
1729863530000|2024-10-25 13:38:50|176563.3|176473.3|176534.2|176444.2|176570.6|176480.6|176534.2|176444.2|23
1729863540000|2024-10-25 13:39:00|176536.5|176446.5|176531|176441|176536.5|176446.5|176530.4|176440.4|17
1729863550000|2024-10-25 13:39:10|176526.3|176436.3|176529|176439|176531.1|176441.1|176523.5|176433.5|14
1729863560000|2024-10-25 13:39:20|176531.3|176441.3|176513.5|176423.5|176531.3|176441.3|176513.5|176423.5|13
1729863570000|2024-10-25 13:39:30|176511.7|176421.7|176502.9|176412.9|176513.3|176423.3|176496.9|176406.9|19
1729863580000|2024-10-25 13:39:40|176501.8|176411.8|176499.3|176409.3|176502.5|176412.5|176495.3|176405.3|21
1729863590000|2024-10-25 13:39:50|176499.5|176409.5|176503|176413|176503|176413|176499.5|176409.5|3
1729863600000|2024-10-25 13:40:00|176503.5|176413.5|176506.4|176416.4|176507.6|176417.6|176503.3|176413.3|11
1729863610000|2024-10-25 13:40:10|176505.4|176415.4|176480.7|176390.7|176505.4|176415.4|176476.6|176386.6|22
1729863620000|2024-10-25 13:40:20|176477.9|176387.9|176492.4|176402.4|176492.4|176402.4|176470.5|176380.5|21
1729863630000|2024-10-25 13:40:30|176490.5|176400.5|176495|176405|176496.7|176406.7|176480.8|176390.8|22
1729863640000|2024-10-25 13:40:40|176491.2|176401.2|176496.9|176406.9|176496.9|176406.9|176491.2|176401.2|4
1729863650000|2024-10-25 13:40:50|176497.1|176407.1|176492.8|176402.8|176497.6|176407.6|176492.1|176402.1|6
1729863660000|2024-10-25 13:41:00|176492.3|176402.3|176496.1|176406.1|176497.3|176407.3|176492.3|176402.3|9
1729863670000|2024-10-25 13:41:10|176492.3|176402.3|176488.5|176398.5|176495.6|176405.6|176485.8|176395.8|19
1729863680000|2024-10-25 13:41:20|176489.2|176399.2|176482.2|176392.2|176489.2|176399.2|176477.7|176387.7|7
1729863690000|2024-10-25 13:41:30|176482.3|176392.3|176482.4|176392.4|176482.4|176392.4|176481.2|176391.2|5
1729863700000|2024-10-25 13:41:40|176484.3|176394.3|176500.1|176410.1|176505.1|176415.1|176484.3|176394.3|9
1729863710000|2024-10-25 13:41:50|176501.6|176411.6|176493.8|176403.8|176501.6|176411.6|176489|176399|11
1729863720000|2024-10-25 13:42:00|176491.3|176401.3|176506|176416|176506|176416|176491.3|176401.3|9
1729863730000|2024-10-25 13:42:10|176506.3|176416.3|176503.9|176413.9|176506.3|176416.3|176503.9|176413.9|9
1729863740000|2024-10-25 13:42:20|176503.1|176413.1|176503.8|176413.8|176505.1|176415.1|176498.6|176408.6|22
1729863750000|2024-10-25 13:42:30|176496.6|176406.6|176504.3|176414.3|176504.3|176414.3|176496.6|176406.6|9
1729863760000|2024-10-25 13:42:40|176503.7|176413.7|176511|176421|176511|176421|176497.5|176407.5|18
1729863770000|2024-10-25 13:42:50|176511.1|176421.1|176568.4|176478.4|176569.3|176479.3|176510.9|176420.9|18
1729863780000|2024-10-25 13:43:00|176567.6|176477.6|176576.6|176486.6|176577.3|176487.3|176559.3|176469.3|21
1729863790000|2024-10-25 13:43:10|176576.5|176486.5|176572.7|176482.7|176576.5|176486.5|176569.2|176479.2|16
1729863800000|2024-10-25 13:43:20|176572.2|176482.2|176575.9|176485.9|176576.5|176486.5|176565|176475|14
1729863810000|2024-10-25 13:43:30|176576.9|176486.9|176573.5|176483.5|176576.9|176486.9|176565.4|176475.4|12
1729863820000|2024-10-25 13:43:40|176568.7|176478.7|176547.6|176457.6|176573.5|176483.5|176541.6|176451.6|20
1729863830000|2024-10-25 13:43:50|176542.5|176452.5|176574.5|176484.5|176575.2|176485.2|176542.5|176452.5|12
1729863840000|2024-10-25 13:44:00|176574.1|176484.1|176576.5|176486.5|176578.5|176488.5|176574.1|176484.1|11
1729863850000|2024-10-25 13:44:10|176575.9|176485.9|176576.7|176486.7|176577.3|176487.3|176572.1|176482.1|8
1729863860000|2024-10-25 13:44:20|176576.9|176486.9|176581.4|176491.4|176588.2|176498.2|176575.5|176485.5|16
1729863870000|2024-10-25 13:44:30|176577.2|176487.2|176576.9|176486.9|176577.6|176487.6|176568.5|176478.5|17
1729863880000|2024-10-25 13:44:40|176577.4|176487.4|176581.6|176491.6|176583.5|176493.5|176576.2|176486.2|13
1729863890000|2024-10-25 13:44:50|176579.9|176489.9|176579.3|176489.3|176582|176492|176574.7|176484.7|15
1729863900000|2024-10-25 13:45:00|176577.6|176487.6|176582.2|176492.2|176582.4|176492.4|176576.8|176486.8|10
1729863910000|2024-10-25 13:45:10|176583.8|176493.8|176605.4|176515.4|176605.4|176515.4|176579.2|176489.2|9
1729863920000|2024-10-25 13:45:20|176604.2|176514.2|176623|176533|176624.5|176534.5|176602.4|176512.4|16
1729863930000|2024-10-25 13:45:30|176623.6|176533.6|176619|176529|176623.6|176533.6|176614.2|176524.2|14
1729863940000|2024-10-25 13:45:40|176619.5|176529.5|176645|176555|176650.1|176560.1|176619.5|176529.5|13
1729863950000|2024-10-25 13:45:50|176645.1|176555.1|176660.9|176570.9|176665.1|176575.1|176645.1|176555.1|17
1729863960000|2024-10-25 13:46:00|176660.7|176570.7|176650.8|176560.8|176660.7|176570.7|176647.2|176557.2|12
1729863970000|2024-10-25 13:46:10|176651.2|176561.2|176631.1|176541.1|176651.2|176561.2|176631.1|176541.1|12
1729863980000|2024-10-25 13:46:20|176632.4|176542.4|176647.8|176557.8|176651.4|176561.4|176632.3|176542.3|17
1729863990000|2024-10-25 13:46:30|176648.5|176558.5|176652.1|176562.1|176654.9|176564.9|176644.6|176554.6|13
1729864000000|2024-10-25 13:46:40|176653.6|176563.6|176654.3|176564.3|176657.4|176567.4|176653.6|176563.6|10
1729864010000|2024-10-25 13:46:50|176654.4|176564.4|176647.7|176557.7|176654.4|176564.4|176642.1|176552.1|14
1729864020000|2024-10-25 13:47:00|176650.1|176560.1|176652.9|176562.9|176657.4|176567.4|176646.8|176556.8|17
1729864030000|2024-10-25 13:47:10|176651.1|176561.1|176645.9|176555.9|176651.1|176561.1|176645|176555|10
1729864040000|2024-10-25 13:47:20|176645.6|176555.6|176599.4|176509.4|176646.3|176556.3|176593.7|176503.7|21
1729864050000|2024-10-25 13:47:30|176599.6|176509.6|176579.9|176489.9|176599.6|176509.6|176573.5|176483.5|18
1729864060000|2024-10-25 13:47:40|176579.3|176489.3|176580.2|176490.2|176580.2|176490.2|176566.7|176476.7|10
1729864070000|2024-10-25 13:47:50|176579.2|176489.2|176584.3|176494.3|176584.3|176494.3|176578.9|176488.9|8
1729864080000|2024-10-25 13:48:00|176583.4|176493.4|176574.9|176484.9|176583.4|176493.4|176550.6|176460.6|19
1729864090000|2024-10-25 13:48:10|176573.1|176483.1|176579.6|176489.6|176579.6|176489.6|176573.1|176483.1|9
1729864100000|2024-10-25 13:48:20|176580.2|176490.2|176580.7|176490.7|176580.7|176490.7|176580.2|176490.2|6
1729864110000|2024-10-25 13:48:30|176580.6|176490.6|176575.2|176485.2|176582|176492|176571.2|176481.2|13
1729864120000|2024-10-25 13:48:40|176576.8|176486.8|176562.7|176472.7|176578.6|176488.6|176562.7|176472.7|14
1729864130000|2024-10-25 13:48:50|176563|176473|176562.3|176472.3|176564.8|176474.8|176562.3|176472.3|9
1729864140000|2024-10-25 13:49:00|176562.4|176472.4|176564.6|176474.6|176564.6|176474.6|176559.2|176469.2|8
1729864150000|2024-10-25 13:49:10|176564.3|176474.3|176564.1|176474.1|176564.5|176474.5|176562.3|176472.3|7
1729864160000|2024-10-25 13:49:20|176563.8|176473.8|176566.9|176476.9|176578.5|176488.5|176562.7|176472.7|18
1729864170000|2024-10-25 13:49:30|176567.9|176477.9|176551.6|176461.6|176568.7|176478.7|176551.6|176461.6|12
1729864180000|2024-10-25 13:49:40|176552.2|176462.2|176549.4|176459.4|176552.2|176462.2|176545.4|176455.4|15
1729864190000|2024-10-25 13:49:50|176548.2|176458.2|176549.4|176459.4|176549.6|176459.6|176544.4|176454.4|6
1729864200000|2024-10-25 13:50:00|176549.8|176459.8|176552.7|176462.7|176552.7|176462.7|176549|176459|7
1729864210000|2024-10-25 13:50:10|176553.1|176463.1|176576.4|176486.4|176577.6|176487.6|176546.2|176456.2|16
1729864220000|2024-10-25 13:50:20|176575.6|176485.6|176575.8|176485.8|176578.1|176488.1|176550.6|176460.6|13
1729864230000|2024-10-25 13:50:30|176575|176485|176546.1|176456.1|176575|176485|176543.3|176453.3|10
1729864240000|2024-10-25 13:50:40|176548|176458|176592.9|176502.9|176600.1|176510.1|176548|176458|25
1729864250000|2024-10-25 13:50:50|176593.5|176503.5|176597.8|176507.8|176602|176512|176593.5|176503.5|16
1729864260000|2024-10-25 13:51:00|176594.9|176504.9|176596.6|176506.6|176598.7|176508.7|176594.9|176504.9|15
1729864270000|2024-10-25 13:51:10|176597.8|176507.8|176601.6|176511.6|176602.1|176512.1|176596|176506|11
1729864280000|2024-10-25 13:51:20|176603.1|176513.1|176603.7|176513.7|176603.9|176513.9|176600.9|176510.9|11
1729864290000|2024-10-25 13:51:30|176602.8|176512.8|176601.3|176511.3|176602.8|176512.8|176600.5|176510.5|10
1729864300000|2024-10-25 13:51:40|176598.8|176508.8|176600.2|176510.2|176600.2|176510.2|176598.5|176508.5|5
1729864310000|2024-10-25 13:51:50|176602|176512|176601.1|176511.1|176602.9|176512.9|176601.1|176511.1|5
1729864320000|2024-10-25 13:52:00|176602.2|176512.2|176646.9|176556.9|176651.2|176561.2|176601.6|176511.6|16
1729864330000|2024-10-25 13:52:10|176622.2|176532.2|176632|176542|176632.8|176542.8|176622.2|176532.2|22
1729864340000|2024-10-25 13:52:20|176631.2|176541.2|176627.1|176537.1|176632.9|176542.9|176622.8|176532.8|15
1729864350000|2024-10-25 13:52:30|176627.6|176537.6|176634.5|176544.5|176634.5|176544.5|176626.7|176536.7|7
1729864360000|2024-10-25 13:52:40|176633|176543|176632.5|176542.5|176640.4|176550.4|176628.5|176538.5|11
1729864370000|2024-10-25 13:52:50|176633.9|176543.9|176627.9|176537.9|176636.5|176546.5|176626.1|176536.1|8
1729864380000|2024-10-25 13:53:00|176627.5|176537.5|176623.9|176533.9|176627.5|176537.5|176620.9|176530.9|9
1729864390000|2024-10-25 13:53:10|176622|176532|176605.9|176515.9|176622.5|176532.5|176595.7|176505.7|22
1729864400000|2024-10-25 13:53:20|176613.8|176523.8|176620.5|176530.5|176620.5|176530.5|176613.2|176523.2|6
1729864410000|2024-10-25 13:53:30|176619.5|176529.5|176615|176525|176619.5|176529.5|176609.1|176519.1|13
1729864420000|2024-10-25 13:53:40|176616|176526|176625.5|176535.5|176627.5|176537.5|176616|176526|16
1729864430000|2024-10-25 13:53:50|176622.9|176532.9|176623.2|176533.2|176625|176535|176619.7|176529.7|10
1729864440000|2024-10-25 13:54:00|176622.6|176532.6|176626.8|176536.8|176627.8|176537.8|176618.3|176528.3|16
1729864450000|2024-10-25 13:54:10|176627.8|176537.8|176625.7|176535.7|176627.8|176537.8|176625.7|176535.7|3
1729864460000|2024-10-25 13:54:20|176625.9|176535.9|176626.3|176536.3|176630.3|176540.3|176619.2|176529.2|16
1729864470000|2024-10-25 13:54:30|176625.4|176535.4|176629.1|176539.1|176631.7|176541.7|176625.4|176535.4|10
1729864480000|2024-10-25 13:54:40|176629.7|176539.7|176620|176530|176629.7|176539.7|176615.8|176525.8|13
1729864490000|2024-10-25 13:54:50|176619.8|176529.8|176628|176538|176628|176538|176615|176525|11
1729864500000|2024-10-25 13:55:00|176626.8|176536.8|176625.1|176535.1|176628.2|176538.2|176624.5|176534.5|9
1729864510000|2024-10-25 13:55:10|176626.3|176536.3|176678.2|176588.2|176678.2|176588.2|176623.8|176533.8|14
1729864520000|2024-10-25 13:55:20|176680|176590|176676.4|176586.4|176687|176597|176676.4|176586.4|21
1729864530000|2024-10-25 13:55:30|176674.7|176584.7|176687.4|176597.4|176687.4|176597.4|176668.4|176578.4|14
1729864540000|2024-10-25 13:55:40|176689.1|176599.1|176684|176594|176689.4|176599.4|176684|176594|6
1729864550000|2024-10-25 13:55:50|176683.7|176593.7|176678.6|176588.6|176687.5|176597.5|176678|176588|14
1729864560000|2024-10-25 13:56:00|176677.7|176587.7|176687|176597|176688.5|176598.5|176677|176587|7
1729864570000|2024-10-25 13:56:10|176681.7|176591.7|176685.8|176595.8|176685.8|176595.8|176680.7|176590.7|5
1729864580000|2024-10-25 13:56:20|176684.6|176594.6|176681.7|176591.7|176686.4|176596.4|176680.8|176590.8|12
1729864590000|2024-10-25 13:56:30|176680.8|176590.8|176665.6|176575.6|176680.8|176590.8|176665.3|176575.3|13
1729864600000|2024-10-25 13:56:40|176665.4|176575.4|176667.1|176577.1|176669.6|176579.6|176665.4|176575.4|6
1729864610000|2024-10-25 13:56:50|176667.4|176577.4|176681.9|176591.9|176681.9|176591.9|176667.4|176577.4|8
1729864620000|2024-10-25 13:57:00|176680.8|176590.8|176680.1|176590.1|176680.8|176590.8|176678.3|176588.3|4
1729864630000|2024-10-25 13:57:10|176682.1|176592.1|176712.8|176622.8|176714.7|176624.7|176682.1|176592.1|5
1729864640000|2024-10-25 13:57:20|176714.9|176624.9|176724.2|176634.2|176726.3|176636.3|176714.9|176624.9|12
1729864650000|2024-10-25 13:57:30|176724.5|176634.5|176725.2|176635.2|176725.4|176635.4|176723|176633|13
1729864660000|2024-10-25 13:57:40|176725.8|176635.8|176725.6|176635.6|176729.1|176639.1|176725.6|176635.6|7
1729864670000|2024-10-25 13:57:50|176725.8|176635.8|176726|176636|176726.8|176636.8|176725.8|176635.8|8
1729864680000|2024-10-25 13:58:00|176728.5|176638.5|176728.2|176638.2|176731.6|176641.6|176725.7|176635.7|15
1729864690000|2024-10-25 13:58:10|176728|176638|176728.9|176638.9|176730.4|176640.4|176727.9|176637.9|6
1729864700000|2024-10-25 13:58:20|176727.3|176637.3|176711.7|176621.7|176727.3|176637.3|176710.9|176620.9|11
1729864710000|2024-10-25 13:58:30|176715.5|176625.5|176684.5|176594.5|176715.5|176625.5|176683.9|176593.9|14
1729864720000|2024-10-25 13:58:40|176683.9|176593.9|176639|176549|176683.9|176593.9|176639|176549|13
1729864730000|2024-10-25 13:58:50|176636.6|176546.6|176633.8|176543.8|176638.6|176548.6|176633.8|176543.8|11
1729864740000|2024-10-25 13:59:00|176627.9|176537.9|176629.9|176539.9|176634.2|176544.2|176627.9|176537.9|16
1729864750000|2024-10-25 13:59:10|176628.7|176538.7|176628.3|176538.3|176630.4|176540.4|176628|176538|6
1729864760000|2024-10-25 13:59:20|176628.6|176538.6|176629.5|176539.5|176629.5|176539.5|176628.1|176538.1|4
1729864770000|2024-10-25 13:59:30|176629.4|176539.4|176633.1|176543.1|176635.9|176545.9|176629.2|176539.2|10
1729864780000|2024-10-25 13:59:40|176635|176545|176632.5|176542.5|176636.8|176546.8|176631.9|176541.9|8
1729864790000|2024-10-25 13:59:50|176653.6|176523.6|176755.9|176413.9|176755.9|176538|176653.1|176413.5|15
1729864800000|2024-10-25 14:00:00|176681.3|176450.9|176688.5|176461.6|176699.9|176461.6|176681.3|176444.3|14
1729864810000|2024-10-25 14:00:10|176689.1|176459.8|176632.1|176502.1|176689.1|176521.8|176632.1|176459.8|11
1729864820000|2024-10-25 14:00:20|176631.1|176501.1|176630.3|176500.3|176639.3|176509.3|176629.4|176499.4|12
1729864830000|2024-10-25 14:00:30|176635.6|176505.6|176615.7|176525.7|176635.6|176525.9|176611.8|176505.6|10
1729864840000|2024-10-25 14:00:40|176652.4|176562.4|176654.7|176564.7|176660|176570|176652.4|176562.4|7
1729864850000|2024-10-25 14:00:50|176654.2|176564.2|176655.7|176565.7|176655.7|176565.7|176653.8|176563.8|5
1729864860000|2024-10-25 14:01:00|176654.6|176564.6|176715.7|176625.7|176716.1|176626.1|176654.6|176564.6|14
1729864870000|2024-10-25 14:01:10|176713.5|176623.5|176714.5|176624.5|176719.5|176629.5|176703.8|176613.8|31
1729864880000|2024-10-25 14:01:20|176715.5|176625.5|176714.2|176624.2|176717.7|176627.7|176714.2|176624.2|11
1729864890000|2024-10-25 14:01:30|176715.3|176625.3|176719.5|176629.5|176719.5|176629.5|176714.2|176624.2|11
1729864900000|2024-10-25 14:01:40|176721.6|176631.6|176743.2|176653.2|176749.2|176659.2|176721.6|176631.6|20
1729864910000|2024-10-25 14:01:50|176740|176650|176739.7|176649.7|176752.8|176662.8|176736.8|176646.8|27
1729864920000|2024-10-25 14:02:00|176746.9|176656.9|176761.9|176671.9|176761.9|176671.9|176746.8|176656.8|24
1729864930000|2024-10-25 14:02:10|176763.4|176673.4|176751.1|176661.1|176780.4|176690.4|176748.2|176658.2|26
1729864940000|2024-10-25 14:02:20|176751.3|176661.3|176744.4|176654.4|176751.6|176661.6|176741.4|176651.4|9
1729864950000|2024-10-25 14:02:30|176742|176652|176716.1|176626.1|176742.4|176652.4|176714.6|176624.6|16
1729864960000|2024-10-25 14:02:40|176712.5|176622.5|176717.5|176627.5|176718.8|176628.8|176712.5|176622.5|14
1729864970000|2024-10-25 14:02:50|176711.8|176621.8|176694.5|176604.5|176713.8|176623.8|176694.5|176604.5|17
1729864980000|2024-10-25 14:03:00|176695.7|176605.7|176685.5|176595.5|176696.9|176606.9|176658.6|176568.6|23
1729864990000|2024-10-25 14:03:10|176686.6|176596.6|176691.6|176601.6|176693.6|176603.6|176686|176596|17
1729865000000|2024-10-25 14:03:20|176691.4|176601.4|176680.5|176590.5|176691.4|176601.4|176679.5|176589.5|11
1729865010000|2024-10-25 14:03:30|176682.1|176592.1|176676.6|176586.6|176682.1|176592.1|176673.9|176583.9|13
1729865020000|2024-10-25 14:03:40|176676.7|176586.7|176676.3|176586.3|176678.1|176588.1|176669.1|176579.1|11
1729865030000|2024-10-25 14:03:50|176676.9|176586.9|176678.4|176588.4|176678.6|176588.6|176676.9|176586.9|5
1729865040000|2024-10-25 14:04:00|176679.1|176589.1|176655.4|176565.4|176682.7|176592.7|176655.4|176565.4|7
1729865050000|2024-10-25 14:04:10|176662.8|176572.8|176674|176584|176675.5|176585.5|176662|176572|11
1729865060000|2024-10-25 14:04:20|176673.3|176583.3|176672.3|176582.3|176682.2|176592.2|176672.3|176582.3|11
1729865070000|2024-10-25 14:04:30|176672.5|176582.5|176706.6|176616.6|176713.6|176623.6|176670.9|176580.9|17
1729865080000|2024-10-25 14:04:40|176705.1|176615.1|176693.9|176603.9|176705.1|176615.1|176688.9|176598.9|31
1729865090000|2024-10-25 14:04:50|176689.6|176599.6|176688.8|176598.8|176698.8|176608.8|176687.9|176597.9|11
1729865100000|2024-10-25 14:05:00|176688.1|176598.1|176681|176591|176690.6|176600.6|176680.1|176590.1|20
1729865110000|2024-10-25 14:05:10|176683|176593|176690.4|176600.4|176693.1|176603.1|176683|176593|12
1729865120000|2024-10-25 14:05:20|176697.9|176607.9|176693.9|176603.9|176703.5|176613.5|176687.9|176597.9|17
1729865130000|2024-10-25 14:05:30|176695.7|176605.7|176692.4|176602.4|176698.8|176608.8|176687.2|176597.2|9
1729865140000|2024-10-25 14:05:40|176694.5|176604.5|176688|176598|176699.9|176609.9|176684.1|176594.1|15
1729865150000|2024-10-25 14:05:50|176685.5|176595.5|176686.4|176596.4|176686.4|176596.4|176683.5|176593.5|10
1729865160000|2024-10-25 14:06:00|176683.7|176593.7|176682.1|176592.1|176683.7|176593.7|176680.6|176590.6|6
1729865170000|2024-10-25 14:06:10|176681.3|176591.3|176692.2|176602.2|176697|176607|176681.3|176591.3|12
1729865180000|2024-10-25 14:06:20|176688.9|176598.9|176679.1|176589.1|176700.8|176610.8|176679.1|176589.1|10
1729865190000|2024-10-25 14:06:30|176678.9|176588.9|176658.7|176568.7|176681.6|176591.6|176654.5|176564.5|16
1729865200000|2024-10-25 14:06:40|176657.9|176567.9|176648.9|176558.9|176657.9|176567.9|176648.9|176558.9|7
1729865210000|2024-10-25 14:06:50|176648.7|176558.7|176664.4|176574.4|176664.4|176574.4|176648.3|176558.3|17
1729865220000|2024-10-25 14:07:00|176666.6|176576.6|176613.6|176523.6|176677.5|176587.5|176609.1|176519.1|24
1729865230000|2024-10-25 14:07:10|176614.6|176524.6|176632|176542|176632|176542|176614.6|176524.6|7
1729865240000|2024-10-25 14:07:20|176631.7|176541.7|176602.1|176512.1|176633.2|176543.2|176601.8|176511.8|13
1729865250000|2024-10-25 14:07:30|176601|176511|176609.6|176519.6|176609.6|176519.6|176598.4|176508.4|14
1729865260000|2024-10-25 14:07:40|176610.9|176520.9|176609.6|176519.6|176612.8|176522.8|176607.6|176517.6|11
1729865270000|2024-10-25 14:07:50|176612.1|176522.1|176600.5|176510.5|176615.3|176525.3|176600.4|176510.4|13
1729865280000|2024-10-25 14:08:00|176599.7|176509.7|176602|176512|176605.8|176515.8|176597.2|176507.2|11
1729865290000|2024-10-25 14:08:10|176603.6|176513.6|176600.4|176510.4|176603.6|176513.6|176599.2|176509.2|13
1729865300000|2024-10-25 14:08:20|176599.7|176509.7|176595.2|176505.2|176604.7|176514.7|176595.2|176505.2|10
1729865310000|2024-10-25 14:08:30|176596.2|176506.2|176585.8|176495.8|176600.7|176510.7|176579.7|176489.7|17
1729865320000|2024-10-25 14:08:40|176586.1|176496.1|176540.3|176450.3|176596.3|176506.3|176540.3|176450.3|17
1729865330000|2024-10-25 14:08:50|176541.5|176451.5|176538.7|176448.7|176541.5|176451.5|176528.7|176438.7|14
1729865340000|2024-10-25 14:09:00|176538.1|176448.1|176529.6|176439.6|176540|176450|176529.6|176439.6|13
1729865350000|2024-10-25 14:09:10|176530.6|176440.6|176539.1|176449.1|176539.1|176449.1|176526.9|176436.9|11
1729865360000|2024-10-25 14:09:20|176541.1|176451.1|176566|176476|176566|176476|176531.6|176441.6|12
1729865370000|2024-10-25 14:09:30|176563.4|176473.4|176574.4|176484.4|176574.4|176484.4|176563.4|176473.4|7
1729865380000|2024-10-25 14:09:40|176615.6|176525.6|176601|176511|176615.6|176525.6|176599.3|176509.3|14
1729865390000|2024-10-25 14:09:50|176603.4|176513.4|176601.1|176511.1|176603.4|176513.4|176601.1|176511.1|5
1729865400000|2024-10-25 14:10:00|176600.3|176510.3|176598.6|176508.6|176600.3|176510.3|176596.6|176506.6|5
1729865410000|2024-10-25 14:10:10|176595.4|176505.4|176599.5|176509.5|176599.5|176509.5|176589.8|176499.8|14
1729865420000|2024-10-25 14:10:20|176598.5|176508.5|176592.2|176502.2|176598.5|176508.5|176589.7|176499.7|6
1729865430000|2024-10-25 14:10:30|176595.8|176505.8|176601.5|176511.5|176601.5|176511.5|176595.8|176505.8|6
1729865440000|2024-10-25 14:10:40|176603.1|176513.1|176633|176543|176645.1|176555.1|176601.5|176511.5|16
1729865450000|2024-10-25 14:10:50|176631.3|176541.3|176624.1|176534.1|176631.3|176541.3|176607|176517|13
1729865460000|2024-10-25 14:11:00|176621.6|176531.6|176631.1|176541.1|176631.1|176541.1|176601.5|176511.5|16
1729865470000|2024-10-25 14:11:10|176628.3|176538.3|176630|176540|176631.9|176541.9|176628.2|176538.2|8
1729865480000|2024-10-25 14:11:20|176661.4|176571.4|176656.3|176566.3|176670.7|176580.7|176654.1|176564.1|22
1729865490000|2024-10-25 14:11:30|176658.8|176568.8|176627.1|176537.1|176659.2|176569.2|176627.1|176537.1|17
1729865500000|2024-10-25 14:11:40|176628.2|176538.2|176574.6|176484.6|176638.7|176548.7|176574.6|176484.6|17
1729865510000|2024-10-25 14:11:50|176572.9|176482.9|176569.9|176479.9|176572.9|176482.9|176566.3|176476.3|8
1729865520000|2024-10-25 14:12:00|176570.5|176480.5|176576.1|176486.1|176577.7|176487.7|176569.5|176479.5|10
1729865530000|2024-10-25 14:12:10|176577.8|176487.8|176576.9|176486.9|176592.7|176502.7|176574.5|176484.5|14
1729865540000|2024-10-25 14:12:20|176577.5|176487.5|176557.7|176467.7|176577.5|176487.5|176551.1|176461.1|20
1729865550000|2024-10-25 14:12:30|176560.6|176470.6|176547.5|176457.5|176561.8|176471.8|176545.5|176455.5|13
1729865560000|2024-10-25 14:12:40|176547.3|176457.3|176554.6|176464.6|176554.6|176464.6|176542.5|176452.5|15
1729865570000|2024-10-25 14:12:50|176556.2|176466.2|176552.7|176462.7|176556.2|176466.2|176539.4|176449.4|11
1729865580000|2024-10-25 14:13:00|176553|176463|176529.6|176439.6|176553|176463|176524.3|176434.3|14
1729865590000|2024-10-25 14:13:10|176527.7|176437.7|176526.8|176436.8|176528.7|176438.7|176521.5|176431.5|19
1729865600000|2024-10-25 14:13:20|176530|176440|176530.7|176440.7|176534.6|176444.6|176527.5|176437.5|18
1729865610000|2024-10-25 14:13:30|176529.9|176439.9|176512.8|176422.8|176529.9|176439.9|176507.9|176417.9|21
1729865620000|2024-10-25 14:13:40|176512|176422|176499.3|176409.3|176519.2|176429.2|176497.5|176407.5|20
1729865630000|2024-10-25 14:13:50|176500.4|176410.4|176494.9|176404.9|176500.4|176410.4|176489|176399|19
1729865640000|2024-10-25 14:14:00|176493.9|176403.9|176491|176401|176497.9|176407.9|176486.1|176396.1|16
1729865650000|2024-10-25 14:14:10|176488.1|176398.1|176488|176398|176494.2|176404.2|176486.5|176396.5|23
1729865660000|2024-10-25 14:14:20|176487.5|176397.5|176464.4|176374.4|176487.5|176397.5|176452.6|176362.6|14
1729865670000|2024-10-25 14:14:30|176463.1|176373.1|176425.4|176335.4|176463.1|176373.1|176417.9|176327.9|14
1729865680000|2024-10-25 14:14:40|176425.8|176335.8|176447|176357|176449.3|176359.3|176425.8|176335.8|8
1729865690000|2024-10-25 14:14:50|176444.9|176354.9|176438.1|176348.1|176446.5|176356.5|176438.1|176348.1|10
1729865700000|2024-10-25 14:15:00|176440.2|176350.2|176433.5|176343.5|176440.2|176350.2|176433.2|176343.2|19
1729865710000|2024-10-25 14:15:10|176433.4|176343.4|176437.4|176347.4|176438.7|176348.7|176433.4|176343.4|10
1729865720000|2024-10-25 14:15:20|176437.1|176347.1|176435.8|176345.8|176438.3|176348.3|176435.5|176345.5|13
1729865730000|2024-10-25 14:15:30|176436.6|176346.6|176437.1|176347.1|176437.1|176347.1|176434.8|176344.8|20
1729865740000|2024-10-25 14:15:40|176436.9|176346.9|176405.5|176315.5|176439|176349|176405.5|176315.5|27
1729865750000|2024-10-25 14:15:50|176408.9|176318.9|176377.5|176287.5|176408.9|176318.9|176377.5|176287.5|10
1729865760000|2024-10-25 14:16:00|176379.9|176289.9|176395.7|176305.7|176399.1|176309.1|176379.9|176289.9|12
1729865770000|2024-10-25 14:16:10|176394.8|176304.8|176414|176324|176414.9|176324.9|176387.8|176297.8|17
1729865780000|2024-10-25 14:16:20|176415.5|176325.5|176416.8|176326.8|176417.2|176327.2|176413.3|176323.3|9
1729865790000|2024-10-25 14:16:30|176414.8|176324.8|176409.1|176319.1|176414.8|176324.8|176408.7|176318.7|4
1729865800000|2024-10-25 14:16:40|176409.4|176319.4|176411|176321|176411|176321|176409.4|176319.4|5
1729865810000|2024-10-25 14:16:50|176410.2|176320.2|176413.4|176323.4|176414.4|176324.4|176410.2|176320.2|7
1729865820000|2024-10-25 14:17:00|176412.6|176322.6|176413.9|176323.9|176413.9|176323.9|176412.5|176322.5|6
1729865830000|2024-10-25 14:17:10|176414.1|176324.1|176420.3|176330.3|176420.3|176330.3|176414.1|176324.1|12
1729865840000|2024-10-25 14:17:20|176418.9|176328.9|176473.9|176383.9|176473.9|176383.9|176418.7|176328.7|17
1729865850000|2024-10-25 14:17:30|176472|176382|176445|176355|176476.2|176386.2|176444.6|176354.6|21
1729865860000|2024-10-25 14:17:40|176444.1|176354.1|176444.6|176354.6|176445.1|176355.1|176443.2|176353.2|13
1729865870000|2024-10-25 14:17:50|176445.3|176355.3|176449|176359|176449.1|176359.1|176445|176355|10
1729865880000|2024-10-25 14:18:00|176451.3|176361.3|176476|176386|176476|176386|176447.2|176357.2|10
1729865890000|2024-10-25 14:18:10|176478.5|176388.5|176479.9|176389.9|176479.9|176389.9|176478.5|176388.5|2
1729865900000|2024-10-25 14:18:20|176479.7|176389.7|176503.5|176413.5|176504.3|176414.3|176479.7|176389.7|16
1729865910000|2024-10-25 14:18:30|176502.3|176412.3|176500.8|176410.8|176502.3|176412.3|176500|176410|8
1729865920000|2024-10-25 14:18:40|176499.7|176409.7|176501|176411|176501.1|176411.1|176499.7|176409.7|7
1729865930000|2024-10-25 14:18:50|176502.2|176412.2|176493.9|176403.9|176502.2|176412.2|176493.9|176403.9|13
1729865940000|2024-10-25 14:19:00|176494.5|176404.5|176497.6|176407.6|176498.6|176408.6|176494.5|176404.5|10
1729865950000|2024-10-25 14:19:10|176498.1|176408.1|176501.3|176411.3|176501.3|176411.3|176496.9|176406.9|11
1729865960000|2024-10-25 14:19:20|176500.2|176410.2|176501.4|176411.4|176503.9|176413.9|176490.1|176400.1|13
1729865970000|2024-10-25 14:19:30|176497.7|176407.7|176481.5|176391.5|176499.8|176409.8|176481.5|176391.5|13
1729865980000|2024-10-25 14:19:40|176477.5|176387.5|176443.3|176353.3|176479.7|176389.7|176441.8|176351.8|16
1729865990000|2024-10-25 14:19:50|176442.7|176352.7|176437.1|176347.1|176442.7|176352.7|176436.6|176346.6|17
1729866000000|2024-10-25 14:20:00|176432.8|176342.8|176434.8|176344.8|176436.4|176346.4|176430.7|176340.7|16
1729866010000|2024-10-25 14:20:10|176435|176345|176422.2|176332.2|176435|176345|176421.5|176331.5|18
1729866020000|2024-10-25 14:20:20|176421.4|176331.4|176399.9|176309.9|176422.4|176332.4|176398.2|176308.2|17
1729866030000|2024-10-25 14:20:30|176401.5|176311.5|176400.3|176310.3|176402.4|176312.4|176399.4|176309.4|13
1729866040000|2024-10-25 14:20:40|176400.5|176310.5|176400.2|176310.2|176401.6|176311.6|176399.7|176309.7|12
1729866050000|2024-10-25 14:20:50|176400.8|176310.8|176398.5|176308.5|176402.6|176312.6|176396.4|176306.4|14
1729866060000|2024-10-25 14:21:00|176398.4|176308.4|176398.8|176308.8|176401.8|176311.8|176398.1|176308.1|12
1729866070000|2024-10-25 14:21:10|176399|176309|176401|176311|176402|176312|176397.6|176307.6|9
1729866080000|2024-10-25 14:21:20|176399.7|176309.7|176414.4|176324.4|176415.1|176325.1|176399.7|176309.7|10
1729866090000|2024-10-25 14:21:30|176413.5|176323.5|176413.5|176323.5|176413.9|176323.9|176406.1|176316.1|7
1729866100000|2024-10-25 14:21:40|176415|176325|176413|176323|176415|176325|176413|176323|4
1729866110000|2024-10-25 14:21:50|176412.1|176322.1|176395.8|176305.8|176412.1|176322.1|176395.8|176305.8|11
1729866120000|2024-10-25 14:22:00|176395.7|176305.7|176395.3|176305.3|176396.4|176306.4|176381.6|176291.6|10
1729866130000|2024-10-25 14:22:10|176395.9|176305.9|176391.1|176301.1|176396.1|176306.1|176390.4|176300.4|14
1729866140000|2024-10-25 14:22:20|176392.7|176302.7|176358.6|176268.6|176392.7|176302.7|176358.6|176268.6|5
1729866150000|2024-10-25 14:22:30|176358.4|176268.4|176361|176271|176361.8|176271.8|176354.2|176264.2|25
1729866160000|2024-10-25 14:22:40|176360.1|176270.1|176380.2|176290.2|176392.8|176302.8|176359.3|176269.3|18
1729866170000|2024-10-25 14:22:50|176380.9|176290.9|176358|176268|176380.9|176290.9|176357|176267|17
1729866180000|2024-10-25 14:23:00|176359.7|176269.7|176345.7|176255.7|176382.1|176292.1|176342.1|176252.1|17
1729866190000|2024-10-25 14:23:10|176343.3|176253.3|176339.5|176249.5|176343.3|176253.3|176337.7|176247.7|13
1729866200000|2024-10-25 14:23:20|176336.8|176246.8|176335.7|176245.7|176336.8|176246.8|176333.2|176243.2|13
1729866210000|2024-10-25 14:23:30|176334.7|176244.7|176334.3|176244.3|176334.7|176244.7|176333.5|176243.5|7
1729866220000|2024-10-25 14:23:40|176334.4|176244.4|176324.2|176234.2|176345.2|176255.2|176322.4|176232.4|7
1729866230000|2024-10-25 14:23:50|176323.2|176233.2|176323.5|176233.5|176325.5|176235.5|176323.2|176233.2|9
1729866240000|2024-10-25 14:24:00|176323.1|176233.1|176382.7|176292.7|176383|176293|176322.7|176232.7|13
1729866250000|2024-10-25 14:24:10|176382.8|176292.8|176381.7|176291.7|176393.4|176303.4|176363|176273|17
1729866260000|2024-10-25 14:24:20|176385.5|176295.5|176390.9|176300.9|176392|176302|176376|176286|19
1729866270000|2024-10-25 14:24:30|176389.6|176299.6|176370.5|176280.5|176389.6|176299.6|176367.9|176277.9|5
1729866280000|2024-10-25 14:24:40|176361.7|176271.7|176327.3|176237.3|176364|176274|176325.5|176235.5|13
1729866290000|2024-10-25 14:24:50|176325.3|176235.3|176304.1|176214.1|176327.2|176237.2|176304.1|176214.1|13
1729866300000|2024-10-25 14:25:00|176302|176212|176318.2|176228.2|176318.3|176228.3|176302|176212|6
1729866310000|2024-10-25 14:25:10|176318.6|176228.6|176323.1|176233.1|176323.1|176233.1|176318.6|176228.6|7
1729866320000|2024-10-25 14:25:20|176321.9|176231.9|176341.6|176251.6|176343.5|176253.5|176321.9|176231.9|7
1729866330000|2024-10-25 14:25:30|176346.7|176256.7|176350.1|176260.1|176357|176267|176346.7|176256.7|10
1729866340000|2024-10-25 14:25:40|176352.7|176262.7|176350.4|176260.4|176355|176265|176350.4|176260.4|8
1729866350000|2024-10-25 14:25:50|176350.9|176260.9|176350.1|176260.1|176351.3|176261.3|176349.8|176259.8|8
1729866360000|2024-10-25 14:26:00|176352.3|176262.3|176355.3|176265.3|176358.6|176268.6|176344.7|176254.7|18
1729866370000|2024-10-25 14:26:10|176356.5|176266.5|176360.1|176270.1|176364|176274|176350.5|176260.5|13
1729866380000|2024-10-25 14:26:20|176362.7|176272.7|176346.2|176256.2|176362.7|176272.7|176335.5|176245.5|20
1729866390000|2024-10-25 14:26:30|176340|176250|176338|176248|176344.1|176254.1|176337.3|176247.3|15
1729866400000|2024-10-25 14:26:40|176335.3|176245.3|176352.7|176262.7|176352.8|176262.8|176331.7|176241.7|17
1729866410000|2024-10-25 14:26:50|176349.7|176259.7|176345.8|176255.8|176350.1|176260.1|176342.8|176252.8|9
1729866420000|2024-10-25 14:27:00|176343.6|176253.6|176350.7|176260.7|176355.4|176265.4|176341.4|176251.4|17
1729866430000|2024-10-25 14:27:10|176354.3|176264.3|176361|176271|176364.5|176274.5|176353.4|176263.4|18
1729866440000|2024-10-25 14:27:20|176364.4|176274.4|176376.9|176286.9|176381.5|176291.5|176361.7|176271.7|14
1729866450000|2024-10-25 14:27:30|176373.6|176283.6|176356|176266|176373.6|176283.6|176352.6|176262.6|22
1729866460000|2024-10-25 14:27:40|176356.6|176266.6|176360.3|176270.3|176366.6|176276.6|176356.6|176266.6|11
1729866470000|2024-10-25 14:27:50|176362.7|176272.7|176360.5|176270.5|176367.6|176277.6|176351.5|176261.5|17
1729866480000|2024-10-25 14:28:00|176359.9|176269.9|176349.6|176259.6|176360.8|176270.8|176349.6|176259.6|15
1729866490000|2024-10-25 14:28:10|176351.7|176261.7|176358.3|176268.3|176361.5|176271.5|176348.4|176258.4|23
1729866500000|2024-10-25 14:28:20|176357.2|176267.2|176349.6|176259.6|176358.3|176268.3|176345.5|176255.5|15
1729866510000|2024-10-25 14:28:30|176349.3|176259.3|176351.3|176261.3|176352.3|176262.3|176335.9|176245.9|26
1729866520000|2024-10-25 14:28:40|176352|176262|176348.5|176258.5|176352.1|176262.1|176347.2|176257.2|16
1729866530000|2024-10-25 14:28:50|176350.8|176260.8|176350.6|176260.6|176351.1|176261.1|176347.8|176257.8|10
1729866540000|2024-10-25 14:29:00|176351|176261|176363.6|176273.6|176364.3|176274.3|176349.8|176259.8|17
1729866550000|2024-10-25 14:29:10|176364.5|176274.5|176328.6|176238.6|176364.8|176274.8|176325.4|176235.4|14
1729866560000|2024-10-25 14:29:20|176328.3|176238.3|176329.4|176239.4|176332.5|176242.5|176326.6|176236.6|11
1729866570000|2024-10-25 14:29:30|176329|176239|176320.9|176230.9|176329|176239|176320.4|176230.4|9
1729866580000|2024-10-25 14:29:40|176320.4|176230.4|176323.2|176233.2|176326.3|176236.3|176319.7|176229.7|12
1729866590000|2024-10-25 14:29:50|176324.6|176234.6|176322.9|176232.9|176324.6|176234.6|176318.3|176228.3|13
1729866600000|2024-10-25 14:30:00|176323.6|176233.6|176317.5|176227.5|176323.6|176233.6|176317.5|176227.5|12
1729866610000|2024-10-25 14:30:10|176315.7|176225.7|176321.1|176231.1|176323.4|176233.4|176315.7|176225.7|15
1729866620000|2024-10-25 14:30:20|176321.5|176231.5|176333.6|176243.6|176338.3|176248.3|176321.5|176231.5|15
1729866630000|2024-10-25 14:30:30|176333.5|176243.5|176362.4|176272.4|176364.1|176274.1|176329.7|176239.7|20
1729866640000|2024-10-25 14:30:40|176361.2|176271.2|176363.7|176273.7|176363.7|176273.7|176349.9|176259.9|20
1729866650000|2024-10-25 14:30:50|176365.4|176275.4|176363.9|176273.9|176367.2|176277.2|176363.5|176273.5|8
1729866660000|2024-10-25 14:31:00|176360.8|176270.8|176367.6|176277.6|176367.6|176277.6|176355.8|176265.8|13
1729866670000|2024-10-25 14:31:10|176367.7|176277.7|176369.2|176279.2|176369.2|176279.2|176366.4|176276.4|6
1729866680000|2024-10-25 14:31:20|176369.1|176279.1|176370.2|176280.2|176381.9|176291.9|176369.1|176279.1|14
1729866690000|2024-10-25 14:31:30|176371.8|176281.8|176373.1|176283.1|176373.1|176283.1|176371.8|176281.8|3
1729866700000|2024-10-25 14:31:40|176373.5|176283.5|176387.8|176297.8|176387.8|176297.8|176369.9|176279.9|18
1729866710000|2024-10-25 14:31:50|176388|176298|176390.2|176300.2|176396.8|176306.8|176385.6|176295.6|16
1729866720000|2024-10-25 14:32:00|176391.8|176301.8|176405.7|176315.7|176406.7|176316.7|176387.7|176297.7|14
1729866730000|2024-10-25 14:32:10|176404.8|176314.8|176406.1|176316.1|176406.1|176316.1|176404.8|176314.8|5
1729866740000|2024-10-25 14:32:20|176407.9|176317.9|176399.6|176309.6|176418.6|176328.6|176395.2|176305.2|15
1729866750000|2024-10-25 14:32:30|176400|176310|176404.7|176314.7|176406.9|176316.9|176400|176310|8
1729866760000|2024-10-25 14:32:40|176404.6|176314.6|176416.9|176326.9|176416.9|176326.9|176404.6|176314.6|12
1729866770000|2024-10-25 14:32:50|176417.9|176327.9|176424.4|176334.4|176428.5|176338.5|176417.1|176327.1|14
1729866780000|2024-10-25 14:33:00|176447.8|176357.8|176446.3|176356.3|176457.9|176367.9|176445.7|176355.7|14
1729866790000|2024-10-25 14:33:10|176447.6|176357.6|176450.8|176360.8|176451.3|176361.3|176447.6|176357.6|10
1729866800000|2024-10-25 14:33:20|176453.6|176363.6|176450.8|176360.8|176453.6|176363.6|176449.3|176359.3|9
1729866810000|2024-10-25 14:33:30|176449.1|176359.1|176448.6|176358.6|176452.8|176362.8|176448.6|176358.6|12
1729866820000|2024-10-25 14:33:40|176449.1|176359.1|176449.7|176359.7|176453.3|176363.3|176440.4|176350.4|16
1729866830000|2024-10-25 14:33:50|176450|176360|176446.5|176356.5|176450.9|176360.9|176440.7|176350.7|14
1729866840000|2024-10-25 14:34:00|176447.4|176357.4|176454.2|176364.2|176457.9|176367.9|176447.4|176357.4|16
1729866850000|2024-10-25 14:34:10|176453.6|176363.6|176453.1|176363.1|176453.6|176363.6|176452.4|176362.4|5
1729866860000|2024-10-25 14:34:20|176453.9|176363.9|176475.4|176385.4|176483|176393|176453.9|176363.9|23
1729866870000|2024-10-25 14:34:30|176476.4|176386.4|176476.2|176386.2|176476.4|176386.4|176468.6|176378.6|5
1729866880000|2024-10-25 14:34:40|176475.5|176385.5|176469.2|176379.2|176477.2|176387.2|176463.1|176373.1|16
1729866890000|2024-10-25 14:34:50|176459.8|176369.8|176468|176378|176468|176378|176459.8|176369.8|8
1729866900000|2024-10-25 14:35:00|176472.1|176382.1|176461.8|176371.8|176474.8|176384.8|176461.8|176371.8|11
1729866910000|2024-10-25 14:35:10|176462.4|176372.4|176463.4|176373.4|176463.6|176373.6|176458.4|176368.4|11
1729866920000|2024-10-25 14:35:20|176462.9|176372.9|176466.7|176376.7|176466.7|176376.7|176461.5|176371.5|10
1729866930000|2024-10-25 14:35:30|176465.4|176375.4|176484.4|176394.4|176486|176396|176460.5|176370.5|14
1729866940000|2024-10-25 14:35:40|176477.4|176387.4|176482.8|176392.8|176484.8|176394.8|176473.3|176383.3|15
1729866950000|2024-10-25 14:35:50|176476.2|176386.2|176484.2|176394.2|176484.4|176394.4|176474.7|176384.7|10
1729866960000|2024-10-25 14:36:00|176483.6|176393.6|176483.4|176393.4|176483.6|176393.6|176483.4|176393.4|2
1729866970000|2024-10-25 14:36:10|176489.2|176399.2|176486.5|176396.5|176489.2|176399.2|176482.2|176392.2|10
1729866980000|2024-10-25 14:36:20|176487.8|176397.8|176486|176396|176487.9|176397.9|176483.3|176393.3|4
1729866990000|2024-10-25 14:36:30|176484.9|176394.9|176477.3|176387.3|176484.9|176394.9|176461.7|176371.7|19
1729867000000|2024-10-25 14:36:40|176477.9|176387.9|176445.8|176355.8|176477.9|176387.9|176445.8|176355.8|21
1729867010000|2024-10-25 14:36:50|176449.8|176359.8|176448.3|176358.3|176451.1|176361.1|176446.6|176356.6|11
1729867020000|2024-10-25 14:37:00|176448.2|176358.2|176447.2|176357.2|176448.6|176358.6|176442.4|176352.4|11
1729867030000|2024-10-25 14:37:10|176445.9|176355.9|176447.3|176357.3|176447.8|176357.8|176445.9|176355.9|4
1729867040000|2024-10-25 14:37:20|176447.4|176357.4|176448.7|176358.7|176448.7|176358.7|176447.4|176357.4|3
1729867050000|2024-10-25 14:37:30|176446.7|176356.7|176448.3|176358.3|176448.3|176358.3|176446.2|176356.2|9
1729867060000|2024-10-25 14:37:40|176448.1|176358.1|176451.5|176361.5|176453.3|176363.3|176447.5|176357.5|11
1729867070000|2024-10-25 14:37:50|176450|176360|176461.4|176371.4|176462.2|176372.2|176448.1|176358.1|13
1729867080000|2024-10-25 14:38:00|176460|176370|176470|176380|176490|176400|176457.4|176367.4|28
1729867090000|2024-10-25 14:38:10|176471.1|176381.1|176487.3|176397.3|176493.4|176403.4|176459.3|176369.3|25
1729867100000|2024-10-25 14:38:20|176491.2|176401.2|176526.1|176436.1|176526.1|176436.1|176491.2|176401.2|22
1729867110000|2024-10-25 14:38:30|176523.9|176433.9|176517.4|176427.4|176523.9|176433.9|176512.8|176422.8|24
1729867120000|2024-10-25 14:38:40|176515.8|176425.8|176516|176426|176519.8|176429.8|176510.4|176420.4|23
1729867130000|2024-10-25 14:38:50|176517.3|176427.3|176499.8|176409.8|176517.3|176427.3|176499.8|176409.8|23
1729867140000|2024-10-25 14:39:00|176500.5|176410.5|176468.2|176378.2|176501.8|176411.8|176464.8|176374.8|22
1729867150000|2024-10-25 14:39:10|176466.6|176376.6|176468.7|176378.7|176469.3|176379.3|176466.6|176376.6|6
1729867160000|2024-10-25 14:39:20|176468.8|176378.8|176456.8|176366.8|176468.8|176378.8|176455.1|176365.1|10
1729867170000|2024-10-25 14:39:30|176457|176367|176470|176380|176470|176380|176455.6|176365.6|14
1729867180000|2024-10-25 14:39:40|176469.6|176379.6|176486|176396|176486|176396|176458.5|176368.5|12
1729867190000|2024-10-25 14:39:50|176486.1|176396.1|176485.8|176395.8|176487.7|176397.7|176485.8|176395.8|5
1729867200000|2024-10-25 14:40:00|176484.7|176394.7|176467.1|176377.1|176488.5|176398.5|176467.1|176377.1|8
1729867210000|2024-10-25 14:40:10|176469.9|176379.9|176466.9|176376.9|176471.7|176381.7|176460.6|176370.6|13
1729867220000|2024-10-25 14:40:20|176469.4|176379.4|176476.3|176386.3|176476.3|176386.3|176469.4|176379.4|7
1729867230000|2024-10-25 14:40:30|176476.9|176386.9|176463.1|176373.1|176491.4|176401.4|176459.7|176369.7|15
1729867240000|2024-10-25 14:40:40|176465.7|176375.7|176459.5|176369.5|176468.7|176378.7|176454.6|176364.6|6
1729867250000|2024-10-25 14:40:50|176460.8|176370.8|176474.3|176384.3|176474.7|176384.7|176460.8|176370.8|11
1729867260000|2024-10-25 14:41:00|176474.8|176384.8|176468.5|176378.5|176492.7|176402.7|176468.5|176378.5|13
1729867270000|2024-10-25 14:41:10|176467.2|176377.2|176442.6|176352.6|176468.7|176378.7|176442.6|176352.6|15
1729867280000|2024-10-25 14:41:20|176444.1|176354.1|176441.9|176351.9|176451|176361|176440.4|176350.4|15
1729867290000|2024-10-25 14:41:30|176440.6|176350.6|176445.6|176355.6|176450|176360|176432.2|176342.2|9
1729867300000|2024-10-25 14:41:40|176447.3|176357.3|176486.4|176396.4|176486.4|176396.4|176446.2|176356.2|9
1729867310000|2024-10-25 14:41:50|176474|176384|176480.6|176390.6|176482.9|176392.9|176470.9|176380.9|16
1729867320000|2024-10-25 14:42:00|176482.1|176392.1|176478.4|176388.4|176482.6|176392.6|176476.4|176386.4|13
1729867330000|2024-10-25 14:42:10|176479.7|176389.7|176479.5|176389.5|176484.3|176394.3|176477|176387|10
1729867340000|2024-10-25 14:42:20|176481|176391|176457.5|176367.5|176481|176391|176455.2|176365.2|16
1729867350000|2024-10-25 14:42:30|176456.5|176366.5|176455.7|176365.7|176466|176376|176455.7|176365.7|7
1729867360000|2024-10-25 14:42:40|176454.7|176364.7|176451.6|176361.6|176469.2|176379.2|176451.6|176361.6|13
1729867370000|2024-10-25 14:42:50|176450.9|176360.9|176452.6|176362.6|176453.1|176363.1|176446.1|176356.1|11
1729867380000|2024-10-25 14:43:00|176454.2|176364.2|176457.7|176367.7|176457.7|176367.7|176452.8|176362.8|12
1729867390000|2024-10-25 14:43:10|176455.2|176365.2|176477.6|176387.6|176483.4|176393.4|176453.7|176363.7|21
1729867400000|2024-10-25 14:43:20|176479.4|176389.4|176493.3|176403.3|176499.6|176409.6|176479.4|176389.4|16
1729867410000|2024-10-25 14:43:30|176494.3|176404.3|176477.2|176387.2|176496|176406|176477.2|176387.2|20
1729867420000|2024-10-25 14:43:40|176478.6|176388.6|176480.4|176390.4|176487.1|176397.1|176475.9|176385.9|15
1729867430000|2024-10-25 14:43:50|176481.1|176391.1|176488.5|176398.5|176491.2|176401.2|176481.1|176391.1|5
1729867440000|2024-10-25 14:44:00|176487.5|176397.5|176495.3|176405.3|176495.3|176405.3|176487.5|176397.5|6
1729867450000|2024-10-25 14:44:10|176491.4|176401.4|176496.6|176406.6|176504|176414|176491.1|176401.1|13
1729867460000|2024-10-25 14:44:20|176497|176407|176511.2|176421.2|176513.3|176423.3|176497|176407|16
1729867470000|2024-10-25 14:44:30|176512.4|176422.4|176513.5|176423.5|176515.8|176425.8|176512.4|176422.4|9
1729867480000|2024-10-25 14:44:40|176511.3|176421.3|176515.6|176425.6|176519.6|176429.6|176511.3|176421.3|8
1729867490000|2024-10-25 14:44:50|176513.9|176423.9|176510.3|176420.3|176514.9|176424.9|176505.7|176415.7|12
1729867500000|2024-10-25 14:45:00|176508.8|176418.8|176485|176395|176508.8|176418.8|176483.2|176393.2|14
1729867510000|2024-10-25 14:45:10|176479.9|176389.9|176487.8|176397.8|176493.2|176403.2|176479.9|176389.9|11
1729867520000|2024-10-25 14:45:20|176491|176401|176494.8|176404.8|176497.2|176407.2|176490|176400|6
1729867530000|2024-10-25 14:45:30|176490.5|176400.5|176473.1|176383.1|176490.5|176400.5|176463.7|176373.7|19
1729867540000|2024-10-25 14:45:40|176474.1|176384.1|176469.5|176379.5|176475.8|176385.8|176466.7|176376.7|8
1729867550000|2024-10-25 14:45:50|176469.9|176379.9|176475.9|176385.9|176478.3|176388.3|176469.5|176379.5|6
1729867560000|2024-10-25 14:46:00|176474.2|176384.2|176479|176389|176487.8|176397.8|176471.1|176381.1|14
1729867570000|2024-10-25 14:46:10|176480|176390|176498.6|176408.6|176498.6|176408.6|176480|176390|9
1729867580000|2024-10-25 14:46:20|176498|176408|176492.8|176402.8|176502.6|176412.6|176491.2|176401.2|15
1729867590000|2024-10-25 14:46:30|176492.5|176402.5|176493.2|176403.2|176495|176405|176491.8|176401.8|8
1729867600000|2024-10-25 14:46:40|176494|176404|176484.6|176394.6|176494|176404|176480.2|176390.2|11
1729867610000|2024-10-25 14:46:50|176484.7|176394.7|176500.6|176410.6|176501.2|176411.2|176484.7|176394.7|15
1729867620000|2024-10-25 14:47:00|176500|176410|176482.3|176392.3|176500|176410|176479.1|176389.1|16
1729867630000|2024-10-25 14:47:10|176482.5|176392.5|176486.6|176396.6|176488|176398|176482.5|176392.5|9
1729867640000|2024-10-25 14:47:20|176483.8|176393.8|176482.9|176392.9|176483.8|176393.8|176475.3|176385.3|12
1729867650000|2024-10-25 14:47:30|176480.4|176390.4|176449.7|176359.7|176482.3|176392.3|176449.7|176359.7|13
1729867660000|2024-10-25 14:47:40|176450.5|176360.5|176452.9|176362.9|176454.8|176364.8|176450.4|176360.4|8
1729867670000|2024-10-25 14:47:50|176451.5|176361.5|176454.1|176364.1|176455.5|176365.5|176449.9|176359.9|17
1729867680000|2024-10-25 14:48:00|176454.2|176364.2|176450.4|176360.4|176454.2|176364.2|176450.4|176360.4|8
1729867690000|2024-10-25 14:48:10|176449.3|176359.3|176448.8|176358.8|176449.3|176359.3|176445.4|176355.4|7
1729867700000|2024-10-25 14:48:20|176448.6|176358.6|176447.3|176357.3|176450.6|176360.6|176447.1|176357.1|10
1729867710000|2024-10-25 14:48:30|176447.4|176357.4|176450.9|176360.9|176455.3|176365.3|176447.4|176357.4|6
1729867720000|2024-10-25 14:48:40|176449.7|176359.7|176449.5|176359.5|176450.8|176360.8|176447.7|176357.7|14
1729867730000|2024-10-25 14:48:50|176449.6|176359.6|176447.9|176357.9|176459.8|176369.8|176447.9|176357.9|10
1729867740000|2024-10-25 14:49:00|176450|176360|176433.2|176343.2|176450.3|176360.3|176391.3|176301.3|12
1729867750000|2024-10-25 14:49:10|176432|176342|176427.9|176337.9|176441.2|176351.2|176427.1|176337.1|19
1729867760000|2024-10-25 14:49:20|176428.9|176338.9|176446.3|176356.3|176446.3|176356.3|176428.6|176338.6|27
1729867770000|2024-10-25 14:49:30|176445.8|176355.8|176439.8|176349.8|176445.8|176355.8|176439.7|176349.7|12
1729867780000|2024-10-25 14:49:40|176438.6|176348.6|176440.5|176350.5|176445.4|176355.4|176437.7|176347.7|9
1729867790000|2024-10-25 14:49:50|176439.1|176349.1|176364.5|176274.5|176439.1|176349.1|176363.6|176273.6|24
1729867800000|2024-10-25 14:50:00|176364|176274|176353.1|176263.1|176364|176274|176349.4|176259.4|16
1729867810000|2024-10-25 14:50:10|176352.7|176262.7|176354.2|176264.2|176354.2|176264.2|176350.9|176260.9|7
1729867820000|2024-10-25 14:50:20|176354.4|176264.4|176344.7|176254.7|176354.4|176264.4|176336.2|176246.2|19
1729867830000|2024-10-25 14:50:30|176346.1|176256.1|176351.9|176261.9|176352.9|176262.9|176345.9|176255.9|9
1729867840000|2024-10-25 14:50:40|176353.9|176263.9|176356|176266|176361.7|176271.7|176353.8|176263.8|10
1729867850000|2024-10-25 14:50:50|176355.5|176265.5|176346.9|176256.9|176355.5|176265.5|176345|176255|12
1729867860000|2024-10-25 14:51:00|176344.1|176254.1|176339.1|176249.1|176344.1|176254.1|176334.2|176244.2|13
1729867870000|2024-10-25 14:51:10|176336.2|176246.2|176350|176260|176350|176260|176328.3|176238.3|14
1729867880000|2024-10-25 14:51:20|176352.1|176262.1|176366.7|176276.7|176373.1|176283.1|176352.1|176262.1|15
1729867890000|2024-10-25 14:51:30|176366.5|176276.5|176367.3|176277.3|176369.5|176279.5|176362.2|176272.2|18
1729867900000|2024-10-25 14:51:40|176366.7|176276.7|176362.1|176272.1|176366.7|176276.7|176362.1|176272.1|6
1729867910000|2024-10-25 14:51:50|176364|176274|176361.5|176271.5|176364|176274|176361.5|176271.5|7
1729867920000|2024-10-25 14:52:00|176363.4|176273.4|176337.9|176247.9|176365.4|176275.4|176337.9|176247.9|13
1729867930000|2024-10-25 14:52:10|176337.7|176247.7|176350.3|176260.3|176350.3|176260.3|176337.7|176247.7|7
1729867940000|2024-10-25 14:52:20|176349.9|176259.9|176365|176275|176365|176275|176328.3|176238.3|14
1729867950000|2024-10-25 14:52:30|176364.9|176274.9|176373.5|176283.5|176373.5|176283.5|176364.5|176274.5|14
1729867960000|2024-10-25 14:52:40|176375.8|176285.8|176400|176310|176401.7|176311.7|176374.8|176284.8|16
1729867970000|2024-10-25 14:52:50|176401.5|176311.5|176397.4|176307.4|176401.5|176311.5|176395.8|176305.8|11
1729867980000|2024-10-25 14:53:00|176398|176308|176402.6|176312.6|176404.9|176314.9|176397.9|176307.9|11
1729867990000|2024-10-25 14:53:10|176414.1|176324.1|176397|176307|176414.4|176324.4|176396.5|176306.5|16
1729868000000|2024-10-25 14:53:20|176396.7|176306.7|176394.7|176304.7|176396.7|176306.7|176393.3|176303.3|8
1729868020000|2024-10-25 14:53:40|176394.8|176304.8|176397.9|176307.9|176398.5|176308.5|176390.8|176300.8|12
1729868030000|2024-10-25 14:53:50|176398|176308|176417.5|176327.5|176421.2|176331.2|176398|176308|17
1729868040000|2024-10-25 14:54:00|176417.4|176327.4|176431.6|176341.6|176432.5|176342.5|176415.3|176325.3|15
1729868050000|2024-10-25 14:54:10|176430.1|176340.1|176419.6|176329.6|176430.6|176340.6|176418.8|176328.8|8
1729868060000|2024-10-25 14:54:20|176418.3|176328.3|176372.8|176282.8|176418.3|176328.3|176369.5|176279.5|7
1729868070000|2024-10-25 14:54:30|176374.8|176284.8|176369.7|176279.7|176385|176295|176367.5|176277.5|17
1729868080000|2024-10-25 14:54:40|176372.3|176282.3|176373.6|176283.6|176383.6|176293.6|176364.1|176274.1|21
1729868090000|2024-10-25 14:54:50|176375.2|176285.2|176372.1|176282.1|176376.6|176286.6|176370.3|176280.3|12
1729868100000|2024-10-25 14:55:00|176368.7|176278.7|176383.3|176293.3|176392.7|176302.7|176367.4|176277.4|20
1729868110000|2024-10-25 14:55:10|176373.5|176283.5|176395|176305|176396.1|176306.1|176371.5|176281.5|14
1729868120000|2024-10-25 14:55:20|176394.6|176304.6|176390.3|176300.3|176397.2|176307.2|176390.3|176300.3|11
1729868130000|2024-10-25 14:55:30|176389.6|176299.6|176373.8|176283.8|176389.6|176299.6|176370.2|176280.2|12
1729868140000|2024-10-25 14:55:40|176374.5|176284.5|176371.2|176281.2|176387.2|176297.2|176370.9|176280.9|15
1729868150000|2024-10-25 14:55:50|176372.3|176282.3|176368.4|176278.4|176373.1|176283.1|176336.6|176246.6|12
1729868160000|2024-10-25 14:56:00|176366|176276|176402|176312|176402.3|176312.3|176366|176276|21
1729868170000|2024-10-25 14:56:10|176396.5|176306.5|176402.2|176312.2|176412.7|176322.7|176396.5|176306.5|16
1729868180000|2024-10-25 14:56:20|176402.6|176312.6|176409.1|176319.1|176421.8|176331.8|176402.1|176312.1|20
1729868190000|2024-10-25 14:56:30|176412.2|176322.2|176398.9|176308.9|176413|176323|176398.4|176308.4|21
1729868200000|2024-10-25 14:56:40|176401.1|176311.1|176399.5|176309.5|176401.1|176311.1|176395.1|176305.1|13
1729868210000|2024-10-25 14:56:50|176399.7|176309.7|176396.1|176306.1|176403.2|176313.2|176394.3|176304.3|17
1729868220000|2024-10-25 14:57:00|176395.4|176305.4|176395.3|176305.3|176397.1|176307.1|176393.7|176303.7|19
1729868230000|2024-10-25 14:57:10|176396.4|176306.4|176393.7|176303.7|176396.4|176306.4|176393.6|176303.6|8
1729868240000|2024-10-25 14:57:20|176394.6|176304.6|176367.7|176277.7|176396.8|176306.8|176366.1|176276.1|13
1729868250000|2024-10-25 14:57:30|176369.6|176279.6|176405.3|176315.3|176409.3|176319.3|176369.1|176279.1|25
1729868260000|2024-10-25 14:57:40|176406.7|176316.7|176407.8|176317.8|176407.8|176317.8|176402.6|176312.6|7
1729868270000|2024-10-25 14:57:50|176408.4|176318.4|176408.7|176318.7|176408.7|176318.7|176406|176316|9
1729868280000|2024-10-25 14:58:00|176409.4|176319.4|176409.9|176319.9|176409.9|176319.9|176407.2|176317.2|11
1729868290000|2024-10-25 14:58:10|176409.8|176319.8|176406|176316|176409.8|176319.8|176404.8|176314.8|8
1729868300000|2024-10-25 14:58:20|176404.9|176314.9|176402.8|176312.8|176404.9|176314.9|176402.2|176312.2|5
1729868310000|2024-10-25 14:58:30|176404.3|176314.3|176406.3|176316.3|176408|176318|176403.9|176313.9|12
1729868320000|2024-10-25 14:58:40|176408.6|176318.6|176385.8|176295.8|176410.1|176320.1|176385.8|176295.8|10
1729868330000|2024-10-25 14:58:50|176387.2|176297.2|176389.2|176299.2|176389.2|176299.2|176386.4|176296.4|9
1729868340000|2024-10-25 14:59:00|176390.6|176300.6|176388.2|176298.2|176392.5|176302.5|176387.5|176297.5|13
1729868350000|2024-10-25 14:59:10|176392.3|176302.3|176393.4|176303.4|176394.4|176304.4|176392.3|176302.3|4
1729868360000|2024-10-25 14:59:20|176393|176303|176383|176293|176396.2|176306.2|176382.8|176292.8|17
1729868370000|2024-10-25 14:59:30|176386.5|176296.5|176397.5|176307.5|176399.4|176309.4|176386.5|176296.5|9
1729868380000|2024-10-25 14:59:40|176398.4|176308.4|176397.1|176307.1|176398.4|176308.4|176397.1|176307.1|3
1729868390000|2024-10-25 14:59:50|176397.2|176307.2|176392.7|176302.7|176397.2|176307.2|176389.8|176299.8|5
1729868400000|2024-10-25 15:00:00|176390.4|176300.4|176401.7|176311.7|176402.5|176312.5|176389.5|176299.5|17
1729868410000|2024-10-25 15:00:10|176400.8|176310.8|176394.5|176304.5|176401.5|176311.5|176390.3|176300.3|14
1729868420000|2024-10-25 15:00:20|176394.7|176304.7|176392|176302|176406.9|176316.9|176391.6|176301.6|16
1729868430000|2024-10-25 15:00:30|176391.3|176301.3|176394.4|176304.4|176397.5|176307.5|176391.3|176301.3|16
1729868440000|2024-10-25 15:00:40|176396.1|176306.1|176393.9|176303.9|176400.5|176310.5|176393.9|176303.9|14
1729868450000|2024-10-25 15:00:50|176393.3|176303.3|176395.3|176305.3|176397.2|176307.2|176393.3|176303.3|7
1729868460000|2024-10-25 15:01:00|176396.6|176306.6|176393.2|176303.2|176400.4|176310.4|176392.5|176302.5|9
1729868470000|2024-10-25 15:01:10|176392.5|176302.5|176391.6|176301.6|176398.6|176308.6|176387.1|176297.1|21
1729868480000|2024-10-25 15:01:20|176388.1|176298.1|176393.9|176303.9|176393.9|176303.9|176383.4|176293.4|18
1729868490000|2024-10-25 15:01:30|176395.4|176305.4|176385.5|176295.5|176395.4|176305.4|176384.1|176294.1|9
1729868500000|2024-10-25 15:01:40|176384.5|176294.5|176382.4|176292.4|176387.1|176297.1|176381|176291|15
1729868510000|2024-10-25 15:01:50|176385|176295|176360.7|176270.7|176387.3|176297.3|176360.7|176270.7|17
1729868520000|2024-10-25 15:02:00|176363.3|176273.3|176361.5|176271.5|176370.2|176280.2|176358.3|176268.3|16
1729868530000|2024-10-25 15:02:10|176358.9|176268.9|176360.1|176270.1|176367.9|176277.9|176358.9|176268.9|22
1729868540000|2024-10-25 15:02:20|176358.3|176268.3|176363.7|176273.7|176365.7|176275.7|176348.4|176258.4|16
1729868550000|2024-10-25 15:02:30|176365.2|176275.2|176374.5|176284.5|176384.1|176294.1|176365.2|176275.2|15
1729868560000|2024-10-25 15:02:40|176374.6|176284.6|176370.5|176280.5|176374.6|176284.6|176365.2|176275.2|15
1729868570000|2024-10-25 15:02:50|176373.4|176283.4|176373.4|176283.4|176374.8|176284.8|176369.1|176279.1|10
1729868580000|2024-10-25 15:03:00|176377|176287|176374.1|176284.1|176385.6|176295.6|176367.6|176277.6|20
1729868590000|2024-10-25 15:03:10|176371|176281|176372.2|176282.2|176373.4|176283.4|176368.8|176278.8|12
1729868600000|2024-10-25 15:03:20|176373.6|176283.6|176369.2|176279.2|176373.6|176283.6|176363.8|176273.8|16
1729868610000|2024-10-25 15:03:30|176370.8|176280.8|176371|176281|176371.8|176281.8|176368.8|176278.8|6
1729868620000|2024-10-25 15:03:40|176369.4|176279.4|176369.2|176279.2|176383.6|176293.6|176369.2|176279.2|12
1729868630000|2024-10-25 15:03:50|176372.3|176282.3|176373|176283|176375.1|176285.1|176368.6|176278.6|8
1729868640000|2024-10-25 15:04:00|176371.6|176281.6|176370.1|176280.1|176378.2|176288.2|176364.2|176274.2|14
1729868650000|2024-10-25 15:04:10|176374.3|176284.3|176365.4|176275.4|176374.6|176284.6|176364|176274|14
1729868660000|2024-10-25 15:04:20|176365.1|176275.1|176369.5|176279.5|176369.5|176279.5|176363.7|176273.7|11
1729868670000|2024-10-25 15:04:30|176370.2|176280.2|176378.1|176288.1|176380.6|176290.6|176370.2|176280.2|16
1729868680000|2024-10-25 15:04:40|176381.2|176291.2|176395.7|176305.7|176395.7|176305.7|176381.2|176291.2|4
1729868690000|2024-10-25 15:04:50|176394.7|176304.7|176371.4|176281.4|176394.8|176304.8|176369.2|176279.2|11
1729868700000|2024-10-25 15:05:00|176367.8|176277.8|176370.2|176280.2|176374.3|176284.3|176335.5|176245.5|25
1729868710000|2024-10-25 15:05:10|176376.5|176286.5|176385.5|176295.5|176394.9|176304.9|176376.5|176286.5|14
1729868720000|2024-10-25 15:05:20|176385.3|176295.3|176400.3|176310.3|176414.2|176324.2|176384.4|176294.4|9
1729868730000|2024-10-25 15:05:30|176399.1|176309.1|176411.5|176321.5|176415.9|176325.9|176399.1|176309.1|17
1729868740000|2024-10-25 15:05:40|176413.2|176323.2|176414.2|176324.2|176415.8|176325.8|176411.7|176321.7|8
1729868750000|2024-10-25 15:05:50|176415.8|176325.8|176415.4|176325.4|176418.5|176328.5|176414.1|176324.1|10
1729868760000|2024-10-25 15:06:00|176414.6|176324.6|176411.5|176321.5|176414.6|176324.6|176402.2|176312.2|12
1729868770000|2024-10-25 15:06:10|176413|176323|176396.1|176306.1|176413|176323|176396.1|176306.1|6
1729868780000|2024-10-25 15:06:20|176396|176306|176395.3|176305.3|176396|176306|176393.5|176303.5|4
1729868790000|2024-10-25 15:06:30|176399.2|176309.2|176425.7|176335.7|176434.2|176344.2|176399.2|176309.2|16
1729868800000|2024-10-25 15:06:40|176425.4|176335.4|176426.1|176336.1|176426.1|176336.1|176425.3|176335.3|4
1729868810000|2024-10-25 15:06:50|176425.4|176335.4|176424.6|176334.6|176427|176337|176422.7|176332.7|11
1729868820000|2024-10-25 15:07:00|176423.9|176333.9|176415.3|176325.3|176423.9|176333.9|176411.9|176321.9|13
1729868830000|2024-10-25 15:07:10|176417.7|176327.7|176425.8|176335.8|176427.9|176337.9|176417.7|176327.7|6
1729868840000|2024-10-25 15:07:20|176428|176338|176424.8|176334.8|176428|176338|176424.8|176334.8|5
1729868850000|2024-10-25 15:07:30|176418.5|176328.5|176397|176307|176418.5|176328.5|176397|176307|8
1729868860000|2024-10-25 15:07:40|176398.7|176308.7|176412|176322|176412|176322|176398.7|176308.7|4
1729868870000|2024-10-25 15:07:50|176412.8|176322.8|176399|176309|176412.8|176322.8|176394.9|176304.9|7
1729868880000|2024-10-25 15:08:00|176399.1|176309.1|176398.3|176308.3|176399.4|176309.4|176397.8|176307.8|4
1729868890000|2024-10-25 15:08:10|176393.7|176303.7|176399.3|176309.3|176399.7|176309.7|176393.7|176303.7|6
1729868900000|2024-10-25 15:08:20|176398.1|176308.1|176396.5|176306.5|176400.2|176310.2|176396.5|176306.5|6
1729868910000|2024-10-25 15:08:30|176395.5|176305.5|176388.9|176298.9|176395.5|176305.5|176387.3|176297.3|6
1729868920000|2024-10-25 15:08:40|176389.6|176299.6|176387.8|176297.8|176390.3|176300.3|176387.8|176297.8|5
1729868930000|2024-10-25 15:08:50|176387.5|176297.5|176387.2|176297.2|176387.5|176297.5|176387.2|176297.2|2
1729868940000|2024-10-25 15:09:00|176386.2|176296.2|176388.4|176298.4|176388.4|176298.4|176386.2|176296.2|3
1729868950000|2024-10-25 15:09:10|176388.5|176298.5|176387.2|176297.2|176388.5|176298.5|176387.2|176297.2|2
1729868970000|2024-10-25 15:09:30|176389.4|176299.4|176414.3|176324.3|176418|176328|176386.4|176296.4|15
1729868980000|2024-10-25 15:09:40|176413.5|176323.5|176420.8|176330.8|176424.3|176334.3|176413.5|176323.5|16
1729868990000|2024-10-25 15:09:50|176420|176330|176394.3|176304.3|176433.9|176343.9|176394.3|176304.3|18
1729869000000|2024-10-25 15:10:00|176401.1|176311.1|176391.2|176301.2|176401.1|176311.1|176388.7|176298.7|6
1729869010000|2024-10-25 15:10:10|176422.7|176332.7|176423|176333|176424.3|176334.3|176419.4|176329.4|8
1729869020000|2024-10-25 15:10:20|176428.5|176338.5|176443.3|176353.3|176449.1|176359.1|176428.5|176338.5|9
1729869030000|2024-10-25 15:10:30|176440.6|176350.6|176445.7|176355.7|176445.7|176355.7|176440.2|176350.2|9
1729869040000|2024-10-25 15:10:40|176446.8|176356.8|176439|176349|176446.8|176356.8|176439|176349|5
1729869050000|2024-10-25 15:10:50|176438.7|176348.7|176427.4|176337.4|176438.7|176348.7|176425.7|176335.7|12
1729869060000|2024-10-25 15:11:00|176417.2|176327.2|176446|176356|176446|176356|176417.2|176327.2|10
1729869070000|2024-10-25 15:11:10|176446.2|176356.2|176449.8|176359.8|176450.2|176360.2|176445.5|176355.5|6
1729869080000|2024-10-25 15:11:20|176451.5|176361.5|176452|176362|176452|176362|176447.6|176357.6|11
1729869090000|2024-10-25 15:11:30|176453|176363|176458.4|176368.4|176459.2|176369.2|176453|176363|7
1729869100000|2024-10-25 15:11:40|176458.6|176368.6|176459.9|176369.9|176459.9|176369.9|176457|176367|4
1729869110000|2024-10-25 15:11:50|176460|176370|176459.3|176369.3|176461.3|176371.3|176457.1|176367.1|7
1729869120000|2024-10-25 15:12:00|176459.6|176369.6|176499.1|176409.1|176503.6|176413.6|176459.6|176369.6|18
1729869130000|2024-10-25 15:12:10|176502.5|176412.5|176508|176418|176508.9|176418.9|176502|176412|15
1729869140000|2024-10-25 15:12:20|176509.8|176419.8|176514.3|176424.3|176519.5|176429.5|176509.8|176419.8|9
1729869150000|2024-10-25 15:12:30|176513.9|176423.9|176501.2|176411.2|176514.4|176424.4|176501.2|176411.2|8
1729869160000|2024-10-25 15:12:40|176500|176410|176506.7|176416.7|176506.7|176416.7|176499|176409|12
1729869170000|2024-10-25 15:12:50|176512.2|176422.2|176511.8|176421.8|176521.5|176431.5|176509.5|176419.5|12
1729869180000|2024-10-25 15:13:00|176511.4|176421.4|176504.7|176414.7|176512.4|176422.4|176504.7|176414.7|13
1729869190000|2024-10-25 15:13:10|176503.5|176413.5|176495.1|176405.1|176505.3|176415.3|176490.2|176400.2|11
1729869200000|2024-10-25 15:13:20|176495.9|176405.9|176525.8|176435.8|176527.7|176437.7|176494.7|176404.7|14
1729869210000|2024-10-25 15:13:30|176529.3|176439.3|176513.1|176423.1|176536.4|176446.4|176513.1|176423.1|8
1729869220000|2024-10-25 15:13:40|176514.5|176424.5|176515|176425|176517|176427|176514.5|176424.5|7
1729869230000|2024-10-25 15:13:50|176514.5|176424.5|176511.2|176421.2|176514.5|176424.5|176511.2|176421.2|4
1729869240000|2024-10-25 15:14:00|176509.4|176419.4|176509.5|176419.5|176509.5|176419.5|176504.7|176414.7|9
1729869250000|2024-10-25 15:14:10|176511.9|176421.9|176511.1|176421.1|176514.9|176424.9|176509.5|176419.5|9
1729869260000|2024-10-25 15:14:20|176512.1|176422.1|176511.4|176421.4|176512.1|176422.1|176509.5|176419.5|7
1729869270000|2024-10-25 15:14:30|176512.4|176422.4|176511.2|176421.2|176514.1|176424.1|176511.2|176421.2|6
1729869280000|2024-10-25 15:14:40|176510.2|176420.2|176511.4|176421.4|176511.4|176421.4|176510.2|176420.2|2
1729869290000|2024-10-25 15:14:50|176511.7|176421.7|176511.7|176421.7|176511.7|176421.7|176511.7|176421.7|1
1729869300000|2024-10-25 15:15:00|176507.7|176417.7|176506|176416|176507.7|176417.7|176499.4|176409.4|13
1729869310000|2024-10-25 15:15:10|176508.7|176418.7|176544.4|176454.4|176553.5|176463.5|176508.7|176418.7|9
1729869320000|2024-10-25 15:15:20|176544.5|176454.5|176543|176453|176548.2|176458.2|176542.2|176452.2|8
1729869330000|2024-10-25 15:15:30|176542|176452|176534.2|176444.2|176542|176452|176526.6|176436.6|10
1729869340000|2024-10-25 15:15:40|176535.8|176445.8|176541.5|176451.5|176548|176458|176535.8|176445.8|10
1729869350000|2024-10-25 15:15:50|176544.3|176454.3|176540|176450|176556.4|176466.4|176539.1|176449.1|17
1729869360000|2024-10-25 15:16:00|176542.3|176452.3|176539.5|176449.5|176544.2|176454.2|176535.1|176445.1|15
1729869370000|2024-10-25 15:16:10|176539.8|176449.8|176544.5|176454.5|176544.5|176454.5|176537.9|176447.9|9
1729869380000|2024-10-25 15:16:20|176542.5|176452.5|176536.5|176446.5|176549.2|176459.2|176536.5|176446.5|8
1729869390000|2024-10-25 15:16:30|176535.3|176445.3|176525.2|176435.2|176543.9|176453.9|176522.6|176432.6|17
1729869400000|2024-10-25 15:16:40|176526.3|176436.3|176533.1|176443.1|176537.6|176447.6|176526.3|176436.3|10
1729869410000|2024-10-25 15:16:50|176527.5|176437.5|176530.4|176440.4|176530.4|176440.4|176526.6|176436.6|12
1729869420000|2024-10-25 15:17:00|176527.4|176437.4|176526.9|176436.9|176530.7|176440.7|176526.7|176436.7|10
1729869430000|2024-10-25 15:17:10|176528.1|176438.1|176526.7|176436.7|176528.9|176438.9|176524.1|176434.1|8
1729869440000|2024-10-25 15:17:20|176525.6|176435.6|176525.1|176435.1|176526.2|176436.2|176525.1|176435.1|4
1729869450000|2024-10-25 15:17:30|176524|176434|176519.9|176429.9|176524|176434|176501.7|176411.7|14
1729869460000|2024-10-25 15:17:40|176521.3|176431.3|176533.5|176443.5|176538.7|176448.7|176521.3|176431.3|8
1729869470000|2024-10-25 15:17:50|176534.6|176444.6|176496.3|176406.3|176537.4|176447.4|176490.1|176400.1|15
1729869480000|2024-10-25 15:18:00|176496|176406|176502.1|176412.1|176502.4|176412.4|176496|176406|8
1729869490000|2024-10-25 15:18:10|176498.9|176408.9|176495.7|176405.7|176500.9|176410.9|176493.4|176403.4|14
1729869500000|2024-10-25 15:18:20|176497.5|176407.5|176508.3|176418.3|176509.5|176419.5|176495.8|176405.8|16
1729869510000|2024-10-25 15:18:30|176508.8|176418.8|176520.1|176430.1|176520.1|176430.1|176507.3|176417.3|14
1729869520000|2024-10-25 15:18:40|176517.5|176427.5|176515.7|176425.7|176518|176428|176514.8|176424.8|9
1729869530000|2024-10-25 15:18:50|176517.4|176427.4|176525.8|176435.8|176525.8|176435.8|176517.4|176427.4|7
1729869540000|2024-10-25 15:19:00|176528.2|176438.2|176543.8|176453.8|176552|176462|176528.2|176438.2|18
1729869550000|2024-10-25 15:19:10|176545.8|176455.8|176549.1|176459.1|176549.7|176459.7|176545|176455|13
1729869560000|2024-10-25 15:19:20|176547.8|176457.8|176549.5|176459.5|176550|176460|176547.8|176457.8|8
1729869570000|2024-10-25 15:19:30|176550.2|176460.2|176551.1|176461.1|176551.1|176461.1|176546.4|176456.4|8
1729869580000|2024-10-25 15:19:40|176549.9|176459.9|176547.9|176457.9|176557.7|176467.7|176538.3|176448.3|18
1729869590000|2024-10-25 15:19:50|176546.6|176456.6|176538.5|176448.5|176549.8|176459.8|176537.8|176447.8|14
1729869600000|2024-10-25 15:20:00|176542.8|176452.8|176532.9|176442.9|176544.3|176454.3|176520.9|176430.9|20
1729869610000|2024-10-25 15:20:10|176530.6|176440.6|176537.9|176447.9|176538.8|176448.8|176530.6|176440.6|8
1729869620000|2024-10-25 15:20:20|176537.8|176447.8|176537|176447|176537.8|176447.8|176534.1|176444.1|10
1729869630000|2024-10-25 15:20:30|176537.3|176447.3|176537|176447|176537.8|176447.8|176537|176447|4
1729869640000|2024-10-25 15:20:40|176538.8|176448.8|176541.3|176451.3|176542.9|176452.9|176538.8|176448.8|9
1729869650000|2024-10-25 15:20:50|176541.2|176451.2|176537.1|176447.1|176543.1|176453.1|176532.4|176442.4|10
1729869660000|2024-10-25 15:21:00|176535.2|176445.2|176537.7|176447.7|176538.4|176448.4|176535.2|176445.2|6
1729869670000|2024-10-25 15:21:10|176538.1|176448.1|176533.4|176443.4|176539.6|176449.6|176531.1|176441.1|5
1729869680000|2024-10-25 15:21:20|176534.4|176444.4|176534.7|176444.7|176534.7|176444.7|176529.9|176439.9|11
1729869690000|2024-10-25 15:21:30|176537.2|176447.2|176539.5|176449.5|176541.9|176451.9|176535|176445|8
1729869700000|2024-10-25 15:21:40|176541.6|176451.6|176533.5|176443.5|176541.6|176451.6|176528.2|176438.2|13
1729869710000|2024-10-25 15:21:50|176529.9|176439.9|176529.3|176439.3|176532.3|176442.3|176522.5|176432.5|9
1729869720000|2024-10-25 15:22:00|176525.4|176435.4|176526.2|176436.2|176528.3|176438.3|176522.5|176432.5|8
1729869730000|2024-10-25 15:22:10|176526.4|176436.4|176509.4|176419.4|176526.6|176436.6|176507.8|176417.8|11
1729869740000|2024-10-25 15:22:20|176508.7|176418.7|176512.5|176422.5|176513.9|176423.9|176506.8|176416.8|13
1729869750000|2024-10-25 15:22:30|176514.4|176424.4|176533.9|176443.9|176539.6|176449.6|176514.4|176424.4|10
1729869760000|2024-10-25 15:22:40|176531.6|176441.6|176533.4|176443.4|176533.4|176443.4|176524.4|176434.4|7
1729869770000|2024-10-25 15:22:50|176533.3|176443.3|176558.7|176468.7|176559.3|176469.3|176532.4|176442.4|11
1729869780000|2024-10-25 15:23:00|176553.1|176463.1|176569.5|176479.5|176571.4|176481.4|176553.1|176463.1|14
1729869790000|2024-10-25 15:23:10|176571.5|176481.5|176570.1|176480.1|176573.5|176483.5|176567.1|176477.1|10
1729869800000|2024-10-25 15:23:20|176572.3|176482.3|176584.9|176494.9|176586.5|176496.5|176572.3|176482.3|16
1729869810000|2024-10-25 15:23:30|176583.6|176493.6|176590.9|176500.9|176591|176501|176581.3|176491.3|10
1729869820000|2024-10-25 15:23:40|176589.4|176499.4|176589.3|176499.3|176589.4|176499.4|176584.3|176494.3|16
1729869830000|2024-10-25 15:23:50|176590.9|176500.9|176591.1|176501.1|176595.2|176505.2|176586.3|176496.3|14
1729869840000|2024-10-25 15:24:00|176591.5|176501.5|176589.9|176499.9|176593.8|176503.8|176584.9|176494.9|15
1729869850000|2024-10-25 15:24:10|176591.4|176501.4|176584.4|176494.4|176591.4|176501.4|176583.4|176493.4|17
1729869860000|2024-10-25 15:24:20|176586.7|176496.7|176580.1|176490.1|176586.7|176496.7|176578.5|176488.5|14
1729869870000|2024-10-25 15:24:30|176583.1|176493.1|176573.2|176483.2|176583.1|176493.1|176571.7|176481.7|10
1729869880000|2024-10-25 15:24:40|176574.4|176484.4|176573.9|176483.9|176575.7|176485.7|176573.5|176483.5|6
1729869890000|2024-10-25 15:24:50|176575.6|176485.6|176575.5|176485.5|176575.6|176485.6|176574.9|176484.9|4
1729869900000|2024-10-25 15:25:00|176574.9|176484.9|176563.3|176473.3|176574.9|176484.9|176559.5|176469.5|10
1729869910000|2024-10-25 15:25:10|176563|176473|176559|176469|176563.1|176473.1|176553.5|176463.5|7
1729869920000|2024-10-25 15:25:20|176558.6|176468.6|176555.2|176465.2|176558.6|176468.6|176553.1|176463.1|15
1729869930000|2024-10-25 15:25:30|176551.6|176461.6|176563.6|176473.6|176568.6|176478.6|176551|176461|18
1729869940000|2024-10-25 15:25:40|176561.7|176471.7|176558.3|176468.3|176563.8|176473.8|176551.5|176461.5|14
1729869950000|2024-10-25 15:25:50|176564.4|176474.4|176584.9|176494.9|176584.9|176494.9|176564|176474|15
1729869960000|2024-10-25 15:26:00|176585.5|176495.5|176577.3|176487.3|176585.5|176495.5|176574.7|176484.7|9
1729869970000|2024-10-25 15:26:10|176581.4|176491.4|176579.4|176489.4|176590.2|176500.2|176575.2|176485.2|15
1729869980000|2024-10-25 15:26:20|176581.4|176491.4|176585.6|176495.6|176585.6|176495.6|176579|176489|11
1729869990000|2024-10-25 15:26:30|176587.1|176497.1|176592.7|176502.7|176597.7|176507.7|176587.1|176497.1|17
1729870000000|2024-10-25 15:26:40|176590.8|176500.8|176631.1|176541.1|176636.1|176546.1|176590.8|176500.8|17
1729870010000|2024-10-25 15:26:50|176638.3|176548.3|176632.5|176542.5|176639.7|176549.7|176632.2|176542.2|10
1729870020000|2024-10-25 15:27:00|176634.9|176544.9|176622.9|176532.9|176634.9|176544.9|176622.7|176532.7|7
1729870030000|2024-10-25 15:27:10|176623.5|176533.5|176622.6|176532.6|176626.1|176536.1|176622.5|176532.5|14
1729870040000|2024-10-25 15:27:20|176625.7|176535.7|176619.1|176529.1|176625.7|176535.7|176616|176526|17
1729870050000|2024-10-25 15:27:30|176619.8|176529.8|176620.2|176530.2|176625.4|176535.4|176619.8|176529.8|7
1729870060000|2024-10-25 15:27:40|176621.5|176531.5|176620.5|176530.5|176624.9|176534.9|176619.5|176529.5|11
1729870070000|2024-10-25 15:27:50|176618.9|176528.9|176596.6|176506.6|176618.9|176528.9|176592.7|176502.7|12
1729870080000|2024-10-25 15:28:00|176597.6|176507.6|176598.7|176508.7|176602.2|176512.2|176597.4|176507.4|12
1729870090000|2024-10-25 15:28:10|176600.9|176510.9|176600.9|176510.9|176600.9|176510.9|176599|176509|4
1729870100000|2024-10-25 15:28:20|176611.1|176521.1|176597.5|176507.5|176626.5|176536.5|176596.1|176506.1|15
1729870110000|2024-10-25 15:28:30|176598.1|176508.1|176603.8|176513.8|176607.4|176517.4|176598.1|176508.1|10
1729870120000|2024-10-25 15:28:40|176603.9|176513.9|176607.7|176517.7|176612.6|176522.6|176603.9|176513.9|10
1729870130000|2024-10-25 15:28:50|176608.2|176518.2|176620.4|176530.4|176624.4|176534.4|176608.2|176518.2|10
1729870140000|2024-10-25 15:29:00|176622.3|176532.3|176619.3|176529.3|176623|176533|176615|176525|18
1729870150000|2024-10-25 15:29:10|176619.5|176529.5|176615.5|176525.5|176619.5|176529.5|176615.5|176525.5|4
1729870160000|2024-10-25 15:29:20|176614.9|176524.9|176617.5|176527.5|176624|176534|176614.8|176524.8|12
1729870170000|2024-10-25 15:29:30|176616.2|176526.2|176627|176537|176627|176537|176616.2|176526.2|10
1729870180000|2024-10-25 15:29:40|176627.5|176537.5|176627.7|176537.7|176627.7|176537.7|176627.5|176537.5|2
1729870190000|2024-10-25 15:29:50|176628.7|176538.7|176626.7|176536.7|176629.8|176539.8|176626.7|176536.7|6
1729870200000|2024-10-25 15:30:00|176626.9|176536.9|176616.8|176526.8|176628.6|176538.6|176606.9|176516.9|20
1729870210000|2024-10-25 15:30:10|176617.5|176527.5|176622.5|176532.5|176624.3|176534.3|176616.8|176526.8|11
1729870220000|2024-10-25 15:30:20|176621.3|176531.3|176620|176530|176623.9|176533.9|176616.1|176526.1|8
1729870230000|2024-10-25 15:30:30|176617.9|176527.9|176611.3|176521.3|176621.8|176531.8|176611.3|176521.3|8
1729870240000|2024-10-25 15:30:40|176612.5|176522.5|176596|176506|176612.5|176522.5|176595.1|176505.1|5
1729870250000|2024-10-25 15:30:50|176596.3|176506.3|176631.5|176541.5|176642.3|176552.3|176596.3|176506.3|12
1729870260000|2024-10-25 15:31:00|176635.4|176545.4|176636.6|176546.6|176639.4|176549.4|176626.8|176536.8|20
1729870270000|2024-10-25 15:31:10|176639.4|176549.4|176656.1|176566.1|176658.4|176568.4|176637.2|176547.2|19
1729870280000|2024-10-25 15:31:20|176654.1|176564.1|176652.3|176562.3|176657.5|176567.5|176649.3|176559.3|22
1729870290000|2024-10-25 15:31:30|176654.5|176564.5|176667|176577|176667.4|176577.4|176654.5|176564.5|18
1729870300000|2024-10-25 15:31:40|176668.4|176578.4|176667.2|176577.2|176676|176586|176666.7|176576.7|18
1729870310000|2024-10-25 15:31:50|176662.9|176572.9|176666.4|176576.4|176670.8|176580.8|176662.5|176572.5|19
1729870320000|2024-10-25 15:32:00|176667|176577|176653.5|176563.5|176668.7|176578.7|176650.6|176560.6|20
1729870330000|2024-10-25 15:32:10|176655|176565|176659.6|176569.6|176665.5|176575.5|176655|176565|26
1729870340000|2024-10-25 15:32:20|176660|176570|176659.8|176569.8|176663|176573|176654.6|176564.6|21
1729870350000|2024-10-25 15:32:30|176656.4|176566.4|176652.1|176562.1|176658.7|176568.7|176642|176552|14
1729870360000|2024-10-25 15:32:40|176652.5|176562.5|176626.8|176536.8|176652.9|176562.9|176626.8|176536.8|16
1729870370000|2024-10-25 15:32:50|176637.3|176547.3|176633|176543|176637.3|176547.3|176631.7|176541.7|10
1729870380000|2024-10-25 15:33:00|176635.2|176545.2|176649.7|176559.7|176649.7|176559.7|176635.2|176545.2|10
1729870390000|2024-10-25 15:33:10|176650.7|176560.7|176659.8|176569.8|176659.8|176569.8|176648.6|176558.6|8
1729870400000|2024-10-25 15:33:20|176656.1|176566.1|176647.2|176557.2|176657.5|176567.5|176647.2|176557.2|13
1729870410000|2024-10-25 15:33:30|176647.1|176557.1|176655.7|176565.7|176655.7|176565.7|176647.1|176557.1|5
1729870420000|2024-10-25 15:33:40|176657.3|176567.3|176649.1|176559.1|176657.3|176567.3|176648.6|176558.6|8
1729870430000|2024-10-25 15:33:50|176649|176559|176645.3|176555.3|176649|176559|176645.3|176555.3|8
1729870440000|2024-10-25 15:34:00|176647.9|176557.9|176661.9|176571.9|176664.4|176574.4|176647.3|176557.3|11
1729870450000|2024-10-25 15:34:10|176662.1|176572.1|176671|176581|176671|176581|176662.1|176572.1|9
1729870460000|2024-10-25 15:34:20|176676.3|176586.3|176676.5|176586.5|176678.5|176588.5|176674.3|176584.3|11
1729870470000|2024-10-25 15:34:30|176674.5|176584.5|176662.7|176572.7|176674.5|176584.5|176662.4|176572.4|10
1729870480000|2024-10-25 15:34:40|176663.7|176573.7|176662|176572|176665.8|176575.8|176662|176572|6
1729870490000|2024-10-25 15:34:50|176661.4|176571.4|176664.1|176574.1|176665.3|176575.3|176661.4|176571.4|12
1729870500000|2024-10-25 15:35:00|176663.6|176573.6|176668|176578|176669.9|176579.9|176663.6|176573.6|14
1729870510000|2024-10-25 15:35:10|176667|176577|176664.3|176574.3|176667|176577|176662.8|176572.8|7
1729870520000|2024-10-25 15:35:20|176665|176575|176664.6|176574.6|176666.4|176576.4|176660.1|176570.1|8
1729870530000|2024-10-25 15:35:30|176664.4|176574.4|176661.4|176571.4|176664.6|176574.6|176661.4|176571.4|3
1729870540000|2024-10-25 15:35:40|176645.4|176555.4|176652.5|176562.5|176654.3|176564.3|176645.4|176555.4|12
1729870550000|2024-10-25 15:35:50|176652.2|176562.2|176653.8|176563.8|176653.8|176563.8|176650.1|176560.1|6
1729870560000|2024-10-25 15:36:00|176650.6|176560.6|176671.1|176581.1|176671.1|176581.1|176649|176559|11
1729870570000|2024-10-25 15:36:10|176671.5|176581.5|176677.5|176587.5|176677.5|176587.5|176666.5|176576.5|8
1729870580000|2024-10-25 15:36:20|176679.1|176589.1|176680.8|176590.8|176682.1|176592.1|176676.1|176586.1|9
1729870590000|2024-10-25 15:36:30|176678.4|176588.4|176678.8|176588.8|176679.7|176589.7|176675.1|176585.1|9
1729870600000|2024-10-25 15:36:40|176678.6|176588.6|176743|176653|176745.9|176655.9|176678.6|176588.6|21
1729870610000|2024-10-25 15:36:50|176741.4|176651.4|176745.3|176655.3|176753.9|176663.9|176741.4|176651.4|26
1729870620000|2024-10-25 15:37:00|176756.2|176666.2|176762.9|176672.9|176767.6|176677.6|176750.7|176660.7|20
1729870630000|2024-10-25 15:37:10|176763|176673|176770.9|176680.9|176776.4|176686.4|176763|176673|13
1729870640000|2024-10-25 15:37:20|176772.1|176682.1|176733.7|176643.7|176772.1|176682.1|176733.1|176643.1|21
1729870650000|2024-10-25 15:37:30|176736.2|176646.2|176714|176624|176736.5|176646.5|176710.3|176620.3|21
1729870660000|2024-10-25 15:37:40|176717.3|176627.3|176726.5|176636.5|176728.3|176638.3|176711.4|176621.4|15
1729870670000|2024-10-25 15:37:50|176724.6|176634.6|176718.9|176628.9|176724.6|176634.6|176713.6|176623.6|13
1729870680000|2024-10-25 15:38:00|176719|176629|176724.1|176634.1|176727.2|176637.2|176719|176629|9
1729870690000|2024-10-25 15:38:10|176726.8|176636.8|176711.1|176621.1|176726.8|176636.8|176711.1|176621.1|12
1729870700000|2024-10-25 15:38:20|176709.8|176619.8|176701.4|176611.4|176709.8|176619.8|176698.5|176608.5|21
1729870710000|2024-10-25 15:38:30|176701.9|176611.9|176702.1|176612.1|176704.8|176614.8|176697.9|176607.9|12
1729870720000|2024-10-25 15:38:40|176702|176612|176698.4|176608.4|176702|176612|176695.9|176605.9|10
1729870730000|2024-10-25 15:38:50|176699|176609|176698|176608|176699.2|176609.2|176695.5|176605.5|7
1729870740000|2024-10-25 15:39:00|176697.8|176607.8|176714.5|176624.5|176716.4|176626.4|176695.6|176605.6|17
1729870750000|2024-10-25 15:39:10|176715|176625|176721.7|176631.7|176731|176641|176715|176625|14
1729870760000|2024-10-25 15:39:20|176727|176637|176735.7|176645.7|176737.7|176647.7|176726|176636|10
1729870770000|2024-10-25 15:39:30|176734|176644|176730.9|176640.9|176734|176644|176724.1|176634.1|12
1729870780000|2024-10-25 15:39:40|176729.2|176639.2|176725.9|176635.9|176731.4|176641.4|176725.6|176635.6|15
1729870790000|2024-10-25 15:39:50|176723.3|176633.3|176735.5|176645.5|176735.5|176645.5|176722.3|176632.3|8
1729870800000|2024-10-25 15:40:00|176735.8|176645.8|176682.6|176592.6|176735.8|176645.8|176673.3|176583.3|21
1729870810000|2024-10-25 15:40:10|176684.4|176594.4|176689.1|176599.1|176696.1|176606.1|176684|176594|18
1729870820000|2024-10-25 15:40:20|176687.2|176597.2|176690.7|176600.7|176691.6|176601.6|176685.9|176595.9|19
1729870830000|2024-10-25 15:40:30|176700|176610|176695.7|176605.7|176700|176610|176695.2|176605.2|10
1729870840000|2024-10-25 15:40:40|176694|176604|176681.4|176591.4|176694|176604|176679.2|176589.2|10
1729870850000|2024-10-25 15:40:50|176683|176593|176684.8|176594.8|176686.6|176596.6|176680.9|176590.9|10
1729870860000|2024-10-25 15:41:00|176685.2|176595.2|176688.2|176598.2|176690.1|176600.1|176684.1|176594.1|12
1729870870000|2024-10-25 15:41:10|176698|176608|176701.1|176611.1|176701.1|176611.1|176694.3|176604.3|20
1729870880000|2024-10-25 15:41:20|176702.5|176612.5|176703.5|176613.5|176704.4|176614.4|176700.1|176610.1|9
1729870890000|2024-10-25 15:41:30|176706.1|176616.1|176700.7|176610.7|176708.4|176618.4|176698.5|176608.5|20
1729870900000|2024-10-25 15:41:40|176698.9|176608.9|176688.7|176598.7|176700.8|176610.8|176686.3|176596.3|26
1729870910000|2024-10-25 15:41:50|176688.4|176598.4|176670.7|176580.7|176691.2|176601.2|176669|176579|22
1729870920000|2024-10-25 15:42:00|176670.2|176580.2|176675.7|176585.7|176675.7|176585.7|176668.4|176578.4|7
1729870930000|2024-10-25 15:42:10|176675.9|176585.9|176733.4|176643.4|176733.4|176643.4|176675.9|176585.9|17
1729870940000|2024-10-25 15:42:20|176734.7|176644.7|176739.6|176649.6|176740.4|176650.4|176732.1|176642.1|10
1729870950000|2024-10-25 15:42:30|176739.8|176649.8|176735.2|176645.2|176740.2|176650.2|176730.7|176640.7|10
1729870960000|2024-10-25 15:42:40|176737.3|176647.3|176734.2|176644.2|176737.3|176647.3|176729.7|176639.7|18
1729870970000|2024-10-25 15:42:50|176729.9|176639.9|176743.9|176653.9|176743.9|176653.9|176729.9|176639.9|13
1729870980000|2024-10-25 15:43:00|176743.3|176653.3|176742.9|176652.9|176743.3|176653.3|176742.9|176652.9|2
1729870990000|2024-10-25 15:43:10|176741|176651|176740.4|176650.4|176743.5|176653.5|176740.3|176650.3|9
1729871000000|2024-10-25 15:43:20|176742.5|176652.5|176736.1|176646.1|176742.5|176652.5|176733|176643|14
1729871010000|2024-10-25 15:43:30|176739.2|176649.2|176750.3|176660.3|176750.3|176660.3|176739.2|176649.2|6
1729871020000|2024-10-25 15:43:40|176751.2|176661.2|176743.3|176653.3|176753.6|176663.6|176740.4|176650.4|10
1729871030000|2024-10-25 15:43:50|176743.4|176653.4|176747.9|176657.9|176747.9|176657.9|176743.2|176653.2|5
1729871040000|2024-10-25 15:44:00|176749.5|176659.5|176751.2|176661.2|176755.5|176665.5|176747.3|176657.3|11
1729871050000|2024-10-25 15:44:10|176746.9|176656.9|176749.9|176659.9|176750.9|176660.9|176746.9|176656.9|7
1729871060000|2024-10-25 15:44:20|176749.5|176659.5|176750.7|176660.7|176753.8|176663.8|176740.5|176650.5|11
1729871070000|2024-10-25 15:44:30|176750.4|176660.4|176740.5|176650.5|176750.4|176660.4|176732.6|176642.6|17
1729871080000|2024-10-25 15:44:40|176740.4|176650.4|176791.2|176701.2|176792.4|176702.4|176736.6|176646.6|9
1729871090000|2024-10-25 15:44:50|176792.3|176702.3|176790.8|176700.8|176792.3|176702.3|176790.8|176700.8|4
1729871100000|2024-10-25 15:45:00|176788.6|176698.6|176778.9|176688.9|176789.8|176699.8|176776.6|176686.6|12
1729871110000|2024-10-25 15:45:10|176781.9|176691.9|176777.6|176687.6|176781.9|176691.9|176775.8|176685.8|8
1729871120000|2024-10-25 15:45:20|176775.7|176685.7|176753|176663|176775.7|176685.7|176749.5|176659.5|13
1729871130000|2024-10-25 15:45:30|176748.8|176658.8|176750.5|176660.5|176750.5|176660.5|176748.5|176658.5|5
1729871140000|2024-10-25 15:45:40|176751.2|176661.2|176748.6|176658.6|176751.2|176661.2|176747.3|176657.3|7
1729871150000|2024-10-25 15:45:50|176745.3|176655.3|176776.3|176686.3|176778.8|176688.8|176745.3|176655.3|14
1729871160000|2024-10-25 15:46:00|176775.7|176685.7|176786|176696|176786|176696|176775|176685|11
1729871170000|2024-10-25 15:46:10|176784.3|176694.3|176782.6|176692.6|176785.3|176695.3|176780.7|176690.7|9
1729871180000|2024-10-25 15:46:20|176779.9|176689.9|176778|176688|176780.4|176690.4|176777.9|176687.9|8
1729871190000|2024-10-25 15:46:30|176779.4|176689.4|176777.2|176687.2|176783.2|176693.2|176774.5|176684.5|8
1729871200000|2024-10-25 15:46:40|176777.7|176687.7|176756.2|176666.2|176777.7|176687.7|176754|176664|11
1729871210000|2024-10-25 15:46:50|176744.9|176654.9|176736.8|176646.8|176747.2|176657.2|176734.9|176644.9|13
1729871220000|2024-10-25 15:47:00|176738.8|176648.8|176731.6|176641.6|176740.4|176650.4|176730.2|176640.2|9
1729871230000|2024-10-25 15:47:10|176731.4|176641.4|176716.6|176626.6|176731.5|176641.5|176710|176620|18
1729871240000|2024-10-25 15:47:20|176714.7|176624.7|176705.3|176615.3|176716.3|176626.3|176704|176614|21
1729871250000|2024-10-25 15:47:30|176704.1|176614.1|176701.6|176611.6|176710.9|176620.9|176699.8|176609.8|16
1729871260000|2024-10-25 15:47:40|176701.8|176611.8|176696.1|176606.1|176709.5|176619.5|176696.1|176606.1|13
1729871270000|2024-10-25 15:47:50|176697.2|176607.2|176688.6|176598.6|176697.9|176607.9|176686.7|176596.7|22
1729871280000|2024-10-25 15:48:00|176688.2|176598.2|176703.4|176613.4|176703.4|176613.4|176677.4|176587.4|15
1729871290000|2024-10-25 15:48:10|176706.8|176616.8|176710.1|176620.1|176710.1|176620.1|176705.8|176615.8|7
1729871300000|2024-10-25 15:48:20|176712.2|176622.2|176721.3|176631.3|176729|176639|176712.2|176622.2|13
1729871310000|2024-10-25 15:48:30|176722.3|176632.3|176729.5|176639.5|176730.4|176640.4|176720.8|176630.8|10
1729871320000|2024-10-25 15:48:40|176729.7|176639.7|176747.1|176657.1|176749.1|176659.1|176727.7|176637.7|10
1729871330000|2024-10-25 15:48:50|176746.8|176656.8|176732.7|176642.7|176746.8|176656.8|176732.7|176642.7|5
1729871340000|2024-10-25 15:49:00|176735|176645|176739.8|176649.8|176745.4|176655.4|176735|176645|6
1729871350000|2024-10-25 15:49:10|176736.5|176646.5|176739|176649|176739|176649|176736.5|176646.5|4
1729871360000|2024-10-25 15:49:20|176739.4|176649.4|176741.2|176651.2|176741.4|176651.4|176739.3|176649.3|5
1729871370000|2024-10-25 15:49:30|176743.3|176653.3|176742.8|176652.8|176743.3|176653.3|176742.6|176652.6|3
1729871380000|2024-10-25 15:49:40|176742.6|176652.6|176742.4|176652.4|176749.7|176659.7|176740|176650|13
1729871390000|2024-10-25 15:49:50|176744.3|176654.3|176744.6|176654.6|176744.8|176654.8|176744.3|176654.3|3
1729871400000|2024-10-25 15:50:00|176743.7|176653.7|176715.2|176625.2|176743.7|176653.7|176715.2|176625.2|14
1729871410000|2024-10-25 15:50:10|176716|176626|176727.9|176637.9|176730|176640|176716|176626|6
1729871420000|2024-10-25 15:50:20|176727.3|176637.3|176713.2|176623.2|176727.3|176637.3|176710.9|176620.9|8
1729871430000|2024-10-25 15:50:30|176710.2|176620.2|176711.9|176621.9|176712.1|176622.1|176710.2|176620.2|4
1729871440000|2024-10-25 15:50:40|176710.2|176620.2|176697.9|176607.9|176710.2|176620.2|176692.4|176602.4|8
1729871450000|2024-10-25 15:50:50|176699.1|176609.1|176723.2|176633.2|176723.2|176633.2|176699.1|176609.1|9
1729871460000|2024-10-25 15:51:00|176723.9|176633.9|176739.2|176649.2|176744.8|176654.8|176723.9|176633.9|14
1729871470000|2024-10-25 15:51:10|176737|176647|176739.5|176649.5|176739.5|176649.5|176737|176647|2
1729871480000|2024-10-25 15:51:20|176739.7|176649.7|176737.6|176647.6|176739.7|176649.7|176737.6|176647.6|4
1729871490000|2024-10-25 15:51:30|176737.5|176647.5|176748.1|176658.1|176749|176659|176734.2|176644.2|12
1729871500000|2024-10-25 15:51:40|176748|176658|176748.1|176658.1|176748.1|176658.1|176748|176658|2
1729871510000|2024-10-25 15:51:50|176746.4|176656.4|176736.1|176646.1|176748.4|176658.4|176733.8|176643.8|9
1729871520000|2024-10-25 15:52:00|176737.6|176647.6|176731.6|176641.6|176737.6|176647.6|176730.1|176640.1|11
1729871530000|2024-10-25 15:52:10|176728.6|176638.6|176732.3|176642.3|176732.3|176642.3|176728.6|176638.6|7
1729871540000|2024-10-25 15:52:20|176734.6|176644.6|176731.3|176641.3|176735|176645|176729.2|176639.2|8
1729871550000|2024-10-25 15:52:30|176728.4|176638.4|176732.8|176642.8|176732.8|176642.8|176728.4|176638.4|6
1729871560000|2024-10-25 15:52:40|176733.8|176643.8|176736.4|176646.4|176736.7|176646.7|176733.8|176643.8|6
1729871570000|2024-10-25 15:52:50|176722.9|176632.9|176731.1|176641.1|176731.1|176641.1|176722.9|176632.9|7
1729871580000|2024-10-25 15:53:00|176728.6|176638.6|176712.6|176622.6|176729.8|176639.8|176707.6|176617.6|12
1729871590000|2024-10-25 15:53:10|176707.2|176617.2|176708.8|176618.8|176714.5|176624.5|176704.3|176614.3|13
1729871600000|2024-10-25 15:53:20|176711.2|176621.2|176710.7|176620.7|176713.5|176623.5|176709.6|176619.6|7
1729871610000|2024-10-25 15:53:30|176713.6|176623.6|176706.5|176616.5|176714.3|176624.3|176705.9|176615.9|7
1729871620000|2024-10-25 15:53:40|176711.1|176621.1|176714.7|176624.7|176718.8|176628.8|176710.2|176620.2|8
1729871630000|2024-10-25 15:53:50|176715|176625|176710.7|176620.7|176716.5|176626.5|176704|176614|12
1729871640000|2024-10-25 15:54:00|176712.5|176622.5|176717.9|176627.9|176722.4|176632.4|176712.5|176622.5|10
1729871650000|2024-10-25 15:54:10|176718|176628|176732.5|176642.5|176733.1|176643.1|176717.6|176627.6|7
1729871660000|2024-10-25 15:54:20|176732.6|176642.6|176738.4|176648.4|176739|176649|176728.8|176638.8|20
1729871670000|2024-10-25 15:54:30|176736.6|176646.6|176737.6|176647.6|176738.3|176648.3|176736.6|176646.6|4
1729871680000|2024-10-25 15:54:40|176739.3|176649.3|176743.8|176653.8|176754.4|176664.4|176739.3|176649.3|20
1729871690000|2024-10-25 15:54:50|176742.6|176652.6|176767.5|176677.5|176769.5|176679.5|176742.6|176652.6|21
1729871700000|2024-10-25 15:55:00|176773.1|176683.1|176772.5|176682.5|176780.1|176690.1|176765.3|176675.3|18
1729871710000|2024-10-25 15:55:10|176774.8|176684.8|176778.4|176688.4|176780.1|176690.1|176773.7|176683.7|15
1729871720000|2024-10-25 15:55:20|176778.5|176688.5|176779.8|176689.8|176781.5|176691.5|176776.3|176686.3|9
1729871730000|2024-10-25 15:55:30|176777.3|176687.3|176774.2|176684.2|176777.4|176687.4|176770.8|176680.8|13
1729871740000|2024-10-25 15:55:40|176773.9|176683.9|176775.8|176685.8|176779.3|176689.3|176771.3|176681.3|8
1729871750000|2024-10-25 15:55:50|176780|176690|176785.6|176695.6|176787.9|176697.9|176780|176690|10
1729871760000|2024-10-25 15:56:00|176786.8|176696.8|176790.3|176700.3|176796.3|176706.3|176786.8|176696.8|17
1729871770000|2024-10-25 15:56:10|176788.6|176698.6|176768.3|176678.3|176788.6|176698.6|176766.6|176676.6|20
1729871780000|2024-10-25 15:56:20|176768.2|176678.2|176765.7|176675.7|176769|176679|176765|176675|13
1729871790000|2024-10-25 15:56:30|176769.7|176679.7|176766.5|176676.5|176772.6|176682.6|176764.7|176674.7|9
1729871800000|2024-10-25 15:56:40|176765.1|176675.1|176765.7|176675.7|176772.1|176682.1|176765.1|176675.1|10
1729871810000|2024-10-25 15:56:50|176764.7|176674.7|176751.4|176661.4|176764.7|176674.7|176751.4|176661.4|9
1729871820000|2024-10-25 15:57:00|176751.6|176661.6|176764.2|176674.2|176772.9|176682.9|176751|176661|16
1729871830000|2024-10-25 15:57:10|176765|176675|176769.6|176679.6|176769.6|176679.6|176762.4|176672.4|13
1729871840000|2024-10-25 15:57:20|176771.4|176681.4|176774.8|176684.8|176774.8|176684.8|176771.1|176681.1|9
1729871850000|2024-10-25 15:57:30|176772.9|176682.9|176773|176683|176776.7|176686.7|176765.7|176675.7|14
1729871860000|2024-10-25 15:57:40|176768|176678|176770|176680|176771|176681|176768|176678|6
1729871870000|2024-10-25 15:57:50|176772.4|176682.4|176776.4|176686.4|176782.9|176692.9|176770.6|176680.6|18
1729871880000|2024-10-25 15:58:00|176777.2|176687.2|176777.1|176687.1|176785.5|176695.5|176777.1|176687.1|11
1729871890000|2024-10-25 15:58:10|176778.6|176688.6|176781.3|176691.3|176782.4|176692.4|176774.1|176684.1|16
1729871900000|2024-10-25 15:58:20|176783.8|176693.8|176789.4|176699.4|176795|176705|176783.8|176693.8|18
1729871910000|2024-10-25 15:58:30|176788.5|176698.5|176787.7|176697.7|176793.6|176703.6|176786.5|176696.5|16
1729871920000|2024-10-25 15:58:40|176789.9|176699.9|176794|176704|176801.9|176711.9|176789.9|176699.9|11
1729871930000|2024-10-25 15:58:50|176796.8|176706.8|176791.1|176701.1|176804.6|176714.6|176791.1|176701.1|16
1729871940000|2024-10-25 15:59:00|176789.2|176699.2|176802.3|176712.3|176802.7|176712.7|176787.9|176697.9|12
1729871950000|2024-10-25 15:59:10|176799.8|176709.8|176798.1|176708.1|176801.1|176711.1|176793.9|176703.9|17
1729871960000|2024-10-25 15:59:20|176796.4|176706.4|176786.9|176696.9|176796.4|176706.4|176786.9|176696.9|7
1729871970000|2024-10-25 15:59:30|176790.2|176700.2|176790|176700|176791.5|176701.5|176787.9|176697.9|8
1729871980000|2024-10-25 15:59:40|176790.5|176700.5|176809.8|176719.8|176814.2|176724.2|176783.9|176693.9|12
1729871990000|2024-10-25 15:59:50|176809.5|176719.5|176807.2|176717.2|176809.9|176719.9|176807.2|176717.2|3
1729872000000|2024-10-25 16:00:00|176807.1|176717.1|176825|176735|176830.3|176740.3|176807.1|176717.1|14
1729872010000|2024-10-25 16:00:10|176822.2|176732.2|176824.4|176734.4|176824.4|176734.4|176820|176730|12
1729872020000|2024-10-25 16:00:20|176831.7|176741.7|176834.7|176744.7|176835.6|176745.6|176825.6|176735.6|13
1729872030000|2024-10-25 16:00:30|176834.3|176744.3|176832|176742|176835.1|176745.1|176830.6|176740.6|9
1729872040000|2024-10-25 16:00:40|176831.8|176741.8|176821.3|176731.3|176832.5|176742.5|176821.3|176731.3|11
1729872050000|2024-10-25 16:00:50|176825.2|176735.2|176830.2|176740.2|176830.2|176740.2|176825.2|176735.2|5
1729872060000|2024-10-25 16:01:00|176830.7|176740.7|176828.2|176738.2|176831.2|176741.2|176828.2|176738.2|4
1729872070000|2024-10-25 16:01:10|176828.9|176738.9|176836.8|176746.8|176836.8|176746.8|176828.7|176738.7|8
1729872080000|2024-10-25 16:01:20|176835.3|176745.3|176854|176764|176860.5|176770.5|176835.3|176745.3|9
1729872090000|2024-10-25 16:01:30|176851.2|176761.2|176838.8|176748.8|176851.9|176761.9|176838.5|176748.5|7
1729872100000|2024-10-25 16:01:40|176839.8|176749.8|176833.8|176743.8|176839.8|176749.8|176831.2|176741.2|7
1729872110000|2024-10-25 16:01:50|176832.8|176742.8|176837.9|176747.9|176838.1|176748.1|176827.8|176737.8|15
1729872120000|2024-10-25 16:02:00|176838.7|176748.7|176836.8|176746.8|176839.4|176749.4|176834.5|176744.5|8
1729872130000|2024-10-25 16:02:10|176837.2|176747.2|176830.2|176740.2|176837.2|176747.2|176830.2|176740.2|8
1729872140000|2024-10-25 16:02:20|176837.8|176747.8|176839.3|176749.3|176845.4|176755.4|176835.1|176745.1|9
1729872150000|2024-10-25 16:02:30|176838.6|176748.6|176836.7|176746.7|176840.3|176750.3|176829.6|176739.6|6
1729872160000|2024-10-25 16:02:40|176832.7|176742.7|176818.2|176728.2|176850.3|176760.3|176816.7|176726.7|14
1729872170000|2024-10-25 16:02:50|176819.2|176729.2|176823.1|176733.1|176823.1|176733.1|176813.1|176723.1|7
1729872180000|2024-10-25 16:03:00|176822.9|176732.9|176807.3|176717.3|176822.9|176732.9|176807.3|176717.3|10
1729872190000|2024-10-25 16:03:10|176811.3|176721.3|176810.8|176720.8|176811.3|176721.3|176810.8|176720.8|2
1729872200000|2024-10-25 16:03:20|176812.1|176722.1|176781.6|176691.6|176812.1|176722.1|176780.6|176690.6|9
1729872210000|2024-10-25 16:03:30|176782.1|176692.1|176779|176689|176782.1|176692.1|176777.8|176687.8|10
1729872220000|2024-10-25 16:03:40|176778.5|176688.5|176778.1|176688.1|176778.5|176688.5|176778.1|176688.1|2
1729872230000|2024-10-25 16:03:50|176774.3|176684.3|176804|176714|176806.7|176716.7|176769.5|176679.5|10
1729872240000|2024-10-25 16:04:00|176804.3|176714.3|176808.4|176718.4|176808.4|176718.4|176802.6|176712.6|9
1729872250000|2024-10-25 16:04:10|176810.5|176720.5|176816.2|176726.2|176816.9|176726.9|176810.5|176720.5|6
1729872260000|2024-10-25 16:04:20|176816.3|176726.3|176816.9|176726.9|176817.1|176727.1|176815.7|176725.7|5
1729872270000|2024-10-25 16:04:30|176817.5|176727.5|176815.5|176725.5|176817.5|176727.5|176811.7|176721.7|6
1729872280000|2024-10-25 16:04:40|176815.8|176725.8|176818.6|176728.6|176819.5|176729.5|176815.8|176725.8|8
1729872290000|2024-10-25 16:04:50|176818.7|176728.7|176819.3|176729.3|176820.5|176730.5|176818.7|176728.7|3
1729872300000|2024-10-25 16:05:00|176820.7|176730.7|176825.8|176735.8|176827.3|176737.3|176820.7|176730.7|8
1729872310000|2024-10-25 16:05:10|176825.9|176735.9|176828.1|176738.1|176828.1|176738.1|176825.5|176735.5|5
1729872320000|2024-10-25 16:05:20|176827.6|176737.6|176827|176737|176829.4|176739.4|176824.4|176734.4|10
1729872330000|2024-10-25 16:05:30|176827.9|176737.9|176822.8|176732.8|176827.9|176737.9|176818.6|176728.6|13
1729872340000|2024-10-25 16:05:40|176822.1|176732.1|176821.4|176731.4|176822.1|176732.1|176817.8|176727.8|8
1729872350000|2024-10-25 16:05:50|176823.1|176733.1|176818.1|176728.1|176823.1|176733.1|176818.1|176728.1|4
1729872360000|2024-10-25 16:06:00|176817.2|176727.2|176820.9|176730.9|176820.9|176730.9|176812.4|176722.4|9
1729872370000|2024-10-25 16:06:10|176817.9|176727.9|176816.9|176726.9|176817.9|176727.9|176812.9|176722.9|7
1729872380000|2024-10-25 16:06:20|176819.4|176729.4|176820.6|176730.6|176820.6|176730.6|176819.4|176729.4|3
1729872390000|2024-10-25 16:06:30|176822.8|176732.8|176829.7|176739.7|176830.5|176740.5|176822.8|176732.8|7
1729872400000|2024-10-25 16:06:40|176829|176739|176831.1|176741.1|176839.2|176749.2|176823.5|176733.5|15
1729872410000|2024-10-25 16:06:50|176830.9|176740.9|176833.5|176743.5|176834|176744|176825.5|176735.5|12
1729872420000|2024-10-25 16:07:00|176823|176733|176821.7|176731.7|176830.6|176740.6|176821.7|176731.7|9
1729872430000|2024-10-25 16:07:10|176822.9|176732.9|176829.7|176739.7|176832.3|176742.3|176822.9|176732.9|12
1729872440000|2024-10-25 16:07:20|176827.7|176737.7|176818.8|176728.8|176829.6|176739.6|176818.4|176728.4|13
1729872450000|2024-10-25 16:07:30|176816.9|176726.9|176813.8|176723.8|176817.5|176727.5|176811.5|176721.5|13
1729872460000|2024-10-25 16:07:40|176816.1|176726.1|176829|176739|176831|176741|176813.1|176723.1|21
1729872470000|2024-10-25 16:07:50|176820|176730|176828.4|176738.4|176830.7|176740.7|176820|176730|19
1729872480000|2024-10-25 16:08:00|176831.5|176741.5|176838.5|176748.5|176838.5|176748.5|176830|176740|11
1729872490000|2024-10-25 16:08:10|176838.6|176748.6|176831.3|176741.3|176838.6|176748.6|176829|176739|5
1729872500000|2024-10-25 16:08:20|176833.7|176743.7|176839.6|176749.6|176839.6|176749.6|176833.7|176743.7|5
1729872510000|2024-10-25 16:08:30|176837.6|176747.6|176824.7|176734.7|176839.7|176749.7|176824.7|176734.7|9
1729872520000|2024-10-25 16:08:40|176824.1|176734.1|176820.1|176730.1|176824.1|176734.1|176819.6|176729.6|6
1729872530000|2024-10-25 16:08:50|176821|176731|176825.6|176735.6|176826.6|176736.6|176821|176731|5
1729872540000|2024-10-25 16:09:00|176825.2|176735.2|176822.8|176732.8|176825.2|176735.2|176822.8|176732.8|2
1729872550000|2024-10-25 16:09:10|176821|176731|176819.3|176729.3|176821|176731|176817.3|176727.3|4
1729872560000|2024-10-25 16:09:20|176818.9|176728.9|176821.4|176731.4|176826|176736|176818.9|176728.9|6
1729872570000|2024-10-25 16:09:30|176821.7|176731.7|176822.7|176732.7|176822.7|176732.7|176819.8|176729.8|6
1729872580000|2024-10-25 16:09:40|176822.8|176732.8|176818.2|176728.2|176822.8|176732.8|176818.2|176728.2|5
1729872590000|2024-10-25 16:09:50|176820.5|176730.5|176829.1|176739.1|176830.7|176740.7|176820.5|176730.5|11
1729872600000|2024-10-25 16:10:00|176832.4|176742.4|176825.4|176735.4|176838.9|176748.9|176824.6|176734.6|20
1729872610000|2024-10-25 16:10:10|176823.9|176733.9|176829.5|176739.5|176829.5|176739.5|176817.1|176727.1|11
1729872620000|2024-10-25 16:10:20|176830.4|176740.4|176831|176741|176836.6|176746.6|176829.6|176739.6|11
1729872630000|2024-10-25 16:10:30|176833.7|176743.7|176831.3|176741.3|176834.7|176744.7|176829.5|176739.5|9
1729872640000|2024-10-25 16:10:40|176831.9|176741.9|176838.1|176748.1|176840.9|176750.9|176831.9|176741.9|6
1729872650000|2024-10-25 16:10:50|176837.4|176747.4|176833.8|176743.8|176840.9|176750.9|176833.8|176743.8|7
1729872660000|2024-10-25 16:11:00|176833.9|176743.9|176834.3|176744.3|176834.3|176744.3|176833.9|176743.9|3
1729872680000|2024-10-25 16:11:20|176836.5|176746.5|176831|176741|176836.5|176746.5|176828|176738|7
1729872690000|2024-10-25 16:11:30|176830.7|176740.7|176835.4|176745.4|176837.2|176747.2|176830.4|176740.4|7
1729872700000|2024-10-25 16:11:40|176836.1|176746.1|176838.5|176748.5|176840.7|176750.7|176836.1|176746.1|6
1729872710000|2024-10-25 16:11:50|176838.8|176748.8|176851.8|176761.8|176851.9|176761.9|176838.8|176748.8|16
1729872720000|2024-10-25 16:12:00|176854.5|176764.5|176858.3|176768.3|176860.2|176770.2|176842|176752|21
1729872730000|2024-10-25 16:12:10|176861.4|176771.4|176861.1|176771.1|176861.4|176771.4|176860.1|176770.1|3
1729872740000|2024-10-25 16:12:20|176861|176771|176865.4|176775.4|176869.7|176779.7|176859.3|176769.3|11
1729872750000|2024-10-25 16:12:30|176865.2|176775.2|176865.8|176775.8|176869|176779|176864.4|176774.4|11
1729872760000|2024-10-25 16:12:40|176865.5|176775.5|176866.4|176776.4|176868.3|176778.3|176865.3|176775.3|8
1729872770000|2024-10-25 16:12:50|176868.7|176778.7|176868.8|176778.8|176868.8|176778.8|176868.7|176778.7|2
1729872780000|2024-10-25 16:13:00|176868.9|176778.9|176869.6|176779.6|176871.6|176781.6|176866|176776|6
1729872790000|2024-10-25 16:13:10|176867.5|176777.5|176867.5|176777.5|176870|176780|176863.7|176773.7|8
1729872800000|2024-10-25 16:13:20|176869.2|176779.2|176866.8|176776.8|176869.2|176779.2|176865|176775|5
1729872810000|2024-10-25 16:13:30|176867.3|176777.3|176864.5|176774.5|176867.3|176777.3|176864.5|176774.5|3
1729872820000|2024-10-25 16:13:40|176864.7|176774.7|176866.2|176776.2|176870.3|176780.3|176864.7|176774.7|7
1729872830000|2024-10-25 16:13:50|176866.6|176776.6|176865.8|176775.8|176866.6|176776.6|176865.5|176775.5|4
1729872840000|2024-10-25 16:14:00|176867.7|176777.7|176849.3|176759.3|176867.7|176777.7|176839.9|176749.9|16
1729872850000|2024-10-25 16:14:10|176850.8|176760.8|176842.9|176752.9|176850.8|176760.8|176840.2|176750.2|12
1729872860000|2024-10-25 16:14:20|176842.8|176752.8|176841.2|176751.2|176844.3|176754.3|176839.2|176749.2|14
1729872870000|2024-10-25 16:14:30|176839.7|176749.7|176848.3|176758.3|176848.3|176758.3|176839.7|176749.7|10
1729872880000|2024-10-25 16:14:40|176845.5|176755.5|176849|176759|176853.7|176763.7|176844.5|176754.5|14
1729872890000|2024-10-25 16:14:50|176854|176764|176842.9|176752.9|176854|176764|176839.9|176749.9|16
1729872900000|2024-10-25 16:15:00|176850.1|176760.1|176856.6|176766.6|176859.9|176769.9|176848.7|176758.7|15
1729872910000|2024-10-25 16:15:10|176857.7|176767.7|176857.2|176767.2|176859.3|176769.3|176857.2|176767.2|7
1729872920000|2024-10-25 16:15:20|176857.4|176767.4|176859.2|176769.2|176859.8|176769.8|176856|176766|10
1729872930000|2024-10-25 16:15:30|176860|176770|176861.9|176771.9|176861.9|176771.9|176852|176762|19
1729872940000|2024-10-25 16:15:40|176861.3|176771.3|176857.8|176767.8|176861.3|176771.3|176855.9|176765.9|4
1729872950000|2024-10-25 16:15:50|176858|176768|176862.7|176772.7|176862.7|176772.7|176857.3|176767.3|6
1729872960000|2024-10-25 16:16:00|176861.9|176771.9|176862.7|176772.7|176866.4|176776.4|176861|176771|9
1729872970000|2024-10-25 16:16:10|176863.1|176773.1|176861.9|176771.9|176863.6|176773.6|176856.3|176766.3|6
1729872980000|2024-10-25 16:16:20|176859.1|176769.1|176867.4|176777.4|176869.8|176779.8|176859.1|176769.1|11
1729872990000|2024-10-25 16:16:30|176868.4|176778.4|176870.4|176780.4|176870.4|176780.4|176864.7|176774.7|7
1729873000000|2024-10-25 16:16:40|176871.9|176781.9|176872.1|176782.1|176874.3|176784.3|176871.9|176781.9|10
1729873010000|2024-10-25 16:16:50|176872.4|176782.4|176866.7|176776.7|176872.4|176782.4|176866.7|176776.7|10
1729873020000|2024-10-25 16:17:00|176866.5|176776.5|176868|176778|176869.6|176779.6|176866.5|176776.5|4
1729873030000|2024-10-25 16:17:10|176867.4|176777.4|176863.9|176773.9|176867.4|176777.4|176863.9|176773.9|8
1729873040000|2024-10-25 16:17:20|176862.3|176772.3|176863.6|176773.6|176863.9|176773.9|176862.3|176772.3|8
1729873050000|2024-10-25 16:17:30|176862.2|176772.2|176866.5|176776.5|176866.5|176776.5|176862.2|176772.2|5
1729873060000|2024-10-25 16:17:40|176866.9|176776.9|176866.9|176776.9|176866.9|176776.9|176866.9|176776.9|1
1729873070000|2024-10-25 16:17:50|176866.7|176776.7|176852.9|176762.9|176866.7|176776.7|176852.1|176762.1|9
1729873080000|2024-10-25 16:18:00|176852.6|176762.6|176866.2|176776.2|176866.2|176776.2|176852.6|176762.6|7
1729873090000|2024-10-25 16:18:10|176866.3|176776.3|176875.1|176785.1|176875.1|176785.1|176866.3|176776.3|10
1729873100000|2024-10-25 16:18:20|176876.3|176786.3|176868.3|176778.3|176876.3|176786.3|176868.3|176778.3|3
1729873110000|2024-10-25 16:18:30|176869.7|176779.7|176861|176771|176869.7|176779.7|176861|176771|12
1729873120000|2024-10-25 16:18:40|176860.4|176770.4|176862.8|176772.8|176863.3|176773.3|176857.1|176767.1|8
1729873130000|2024-10-25 16:18:50|176861.6|176771.6|176864.9|176774.9|176867.9|176777.9|176861.6|176771.6|9
1729873140000|2024-10-25 16:19:00|176869.9|176779.9|176859.2|176769.2|176869.9|176779.9|176858.8|176768.8|9
1729873150000|2024-10-25 16:19:10|176865.2|176775.2|176872.6|176782.6|176872.6|176782.6|176865|176775|14
1729873160000|2024-10-25 16:19:20|176874.4|176784.4|176889.4|176799.4|176896.6|176806.6|176874.4|176784.4|8
1729873170000|2024-10-25 16:19:30|176889.1|176799.1|176886.2|176796.2|176889.1|176799.1|176886.2|176796.2|2
1729873180000|2024-10-25 16:19:40|176886.3|176796.3|176884.7|176794.7|176886.3|176796.3|176884.7|176794.7|2
1729873190000|2024-10-25 16:19:50|176876.2|176786.2|176871.7|176781.7|176877.6|176787.6|176871.7|176781.7|7
1729873200000|2024-10-25 16:20:00|176870.2|176780.2|176872.3|176782.3|176872.3|176782.3|176870.2|176780.2|4
1729873210000|2024-10-25 16:20:10|176872.9|176782.9|176864.2|176774.2|176872.9|176782.9|176864.2|176774.2|7
1729873220000|2024-10-25 16:20:20|176865.4|176775.4|176868.5|176778.5|176868.5|176778.5|176865.4|176775.4|4
1729873230000|2024-10-25 16:20:30|176868.9|176778.9|176867.5|176777.5|176868.9|176778.9|176867.5|176777.5|3
1729873240000|2024-10-25 16:20:40|176867.1|176777.1|176857.4|176767.4|176869.9|176779.9|176857.4|176767.4|3
1729873250000|2024-10-25 16:20:50|176854.4|176764.4|176857|176767|176859.8|176769.8|176849|176759|17
1729873260000|2024-10-25 16:21:00|176851.2|176761.2|176821.9|176731.9|176851.2|176761.2|176820.4|176730.4|12
1729873270000|2024-10-25 16:21:10|176821.8|176731.8|176824|176734|176827.6|176737.6|176821.8|176731.8|6
1729873280000|2024-10-25 16:21:20|176823.7|176733.7|176823.7|176733.7|176823.7|176733.7|176823.7|176733.7|1
1729873290000|2024-10-25 16:21:30|176823.8|176733.8|176824.1|176734.1|176824.2|176734.2|176823.8|176733.8|4
1729873300000|2024-10-25 16:21:40|176826.3|176736.3|176822.5|176732.5|176826.3|176736.3|176822|176732|7
1729873310000|2024-10-25 16:21:50|176820.5|176730.5|176822.9|176732.9|176822.9|176732.9|176820.5|176730.5|3
1729873320000|2024-10-25 16:22:00|176823.4|176733.4|176818.8|176728.8|176825.8|176735.8|176815.3|176725.3|10
1729873330000|2024-10-25 16:22:10|176819.6|176729.6|176820.5|176730.5|176820.5|176730.5|176817.9|176727.9|5
1729873340000|2024-10-25 16:22:20|176820.8|176730.8|176817.7|176727.7|176820.8|176730.8|176814.8|176724.8|6
1729873350000|2024-10-25 16:22:30|176818.4|176728.4|176842.7|176752.7|176846.7|176756.7|176812.1|176722.1|12
1729873360000|2024-10-25 16:22:40|176844.9|176754.9|176843.1|176753.1|176844.9|176754.9|176841.4|176751.4|6
1729873370000|2024-10-25 16:22:50|176847.5|176757.5|176847.6|176757.6|176849.4|176759.4|176845.4|176755.4|5
1729873380000|2024-10-25 16:23:00|176845.8|176755.8|176839.6|176749.6|176845.8|176755.8|176839.6|176749.6|10
1729873390000|2024-10-25 16:23:10|176839.4|176749.4|176814.6|176724.6|176841.8|176751.8|176808.7|176718.7|9
1729873400000|2024-10-25 16:23:20|176814.9|176724.9|176811|176721|176816.7|176726.7|176808.6|176718.6|6
1729873410000|2024-10-25 16:23:30|176811.9|176721.9|176810.5|176720.5|176814.3|176724.3|176810.5|176720.5|11
1729873420000|2024-10-25 16:23:40|176807.6|176717.6|176809.3|176719.3|176810.1|176720.1|176802.4|176712.4|12
1729873430000|2024-10-25 16:23:50|176811.9|176721.9|176809.6|176719.6|176811.9|176721.9|176809|176719|6
1729873440000|2024-10-25 16:24:00|176804.1|176714.1|176804.3|176714.3|176807.4|176717.4|176802.4|176712.4|9
1729873450000|2024-10-25 16:24:10|176806.3|176716.3|176800.3|176710.3|176808.5|176718.5|176800|176710|9
1729873460000|2024-10-25 16:24:20|176800.4|176710.4|176812.2|176722.2|176812.2|176722.2|176799.5|176709.5|16
1729873470000|2024-10-25 16:24:30|176812.5|176722.5|176806.9|176716.9|176812.5|176722.5|176800.4|176710.4|16
1729873480000|2024-10-25 16:24:40|176808.2|176718.2|176810.2|176720.2|176811.6|176721.6|176807.1|176717.1|13
1729873490000|2024-10-25 16:24:50|176810.4|176720.4|176807.5|176717.5|176811.8|176721.8|176806.7|176716.7|10
1729873500000|2024-10-25 16:25:00|176809.6|176719.6|176810.6|176720.6|176811.1|176721.1|176807.5|176717.5|7
1729873510000|2024-10-25 16:25:10|176810.9|176720.9|176808.3|176718.3|176812.7|176722.7|176806.4|176716.4|10
1729873520000|2024-10-25 16:25:20|176808.2|176718.2|176821.9|176731.9|176821.9|176731.9|176808.2|176718.2|11
1729873530000|2024-10-25 16:25:30|176821.1|176731.1|176833.6|176743.6|176838.1|176748.1|176815.9|176725.9|17
1729873540000|2024-10-25 16:25:40|176832.8|176742.8|176834.8|176744.8|176835.6|176745.6|176832|176742|10
1729873550000|2024-10-25 16:25:50|176836.1|176746.1|176844.3|176754.3|176846.5|176756.5|176833.7|176743.7|13
1729873560000|2024-10-25 16:26:00|176842.5|176752.5|176841.2|176751.2|176843.3|176753.3|176838.8|176748.8|9
1729873570000|2024-10-25 16:26:10|176839.7|176749.7|176811.1|176721.1|176841.2|176751.2|176809.4|176719.4|12
1729873580000|2024-10-25 16:26:20|176814.7|176724.7|176809.9|176719.9|176814.7|176724.7|176809.9|176719.9|3
1729873590000|2024-10-25 16:26:30|176809.8|176719.8|176812.3|176722.3|176812.8|176722.8|176809.8|176719.8|7
1729873600000|2024-10-25 16:26:40|176810.1|176720.1|176806.4|176716.4|176812.5|176722.5|176806.4|176716.4|7
1729873610000|2024-10-25 16:26:50|176806.5|176716.5|176807.5|176717.5|176809.5|176719.5|176805.9|176715.9|10
1729873620000|2024-10-25 16:27:00|176806|176716|176800.9|176710.9|176806.8|176716.8|176800.9|176710.9|5
1729873630000|2024-10-25 16:27:10|176799.3|176709.3|176813.3|176723.3|176813.3|176723.3|176799.3|176709.3|7
1729873640000|2024-10-25 16:27:20|176814.9|176724.9|176804.3|176714.3|176814.9|176724.9|176804.3|176714.3|6
1729873650000|2024-10-25 16:27:30|176805.5|176715.5|176807|176717|176816.6|176726.6|176804.8|176714.8|19
1729873660000|2024-10-25 16:27:40|176806.8|176716.8|176813.3|176723.3|176815.6|176725.6|176805.1|176715.1|13
1729873670000|2024-10-25 16:27:50|176813|176723|176822.6|176732.6|176822.6|176732.6|176813|176723|3
1729873680000|2024-10-25 16:28:00|176820.2|176730.2|176814.5|176724.5|176820.2|176730.2|176810.7|176720.7|10
1729873690000|2024-10-25 16:28:10|176816.2|176726.2|176813.5|176723.5|176816.2|176726.2|176811|176721|7
1729873700000|2024-10-25 16:28:20|176813.7|176723.7|176811|176721|176813.7|176723.7|176808.7|176718.7|7
1729873710000|2024-10-25 16:28:30|176808.6|176718.6|176813|176723|176815|176725|176808.6|176718.6|8
1729873720000|2024-10-25 16:28:40|176812.4|176722.4|176802.2|176712.2|176812.4|176722.4|176802.2|176712.2|12
1729873730000|2024-10-25 16:28:50|176801.8|176711.8|176794.2|176704.2|176801.8|176711.8|176793.5|176703.5|11
1729873740000|2024-10-25 16:29:00|176799.3|176709.3|176798.7|176708.7|176800.6|176710.6|176798.7|176708.7|3
1729873750000|2024-10-25 16:29:10|176796.7|176706.7|176802.9|176712.9|176805.5|176715.5|176792.9|176702.9|10
1729873760000|2024-10-25 16:29:20|176804.3|176714.3|176816.8|176726.8|176816.8|176726.8|176804.3|176714.3|9
1729873770000|2024-10-25 16:29:30|176813.7|176723.7|176814.6|176724.6|176818.7|176728.7|176812.4|176722.4|10
1729873780000|2024-10-25 16:29:40|176814.3|176724.3|176805.5|176715.5|176814.3|176724.3|176805.5|176715.5|2
1729873790000|2024-10-25 16:29:50|176805.2|176715.2|176811.4|176721.4|176811.4|176721.4|176805.2|176715.2|5
1729873800000|2024-10-25 16:30:00|176808.3|176718.3|176823.8|176733.8|176823.8|176733.8|176808.3|176718.3|16
1729873810000|2024-10-25 16:30:10|176823.1|176733.1|176820.3|176730.3|176823.1|176733.1|176820.3|176730.3|4
1729873820000|2024-10-25 16:30:20|176821.1|176731.1|176824.4|176734.4|176824.4|176734.4|176819|176729|6
1729873830000|2024-10-25 16:30:30|176825.4|176735.4|176833.2|176743.2|176834.3|176744.3|176825.4|176735.4|15
1729873840000|2024-10-25 16:30:40|176837.6|176747.6|176830|176740|176837.6|176747.6|176826.1|176736.1|18
1729873850000|2024-10-25 16:30:50|176832.3|176742.3|176840.9|176750.9|176843|176753|176831.4|176741.4|16
1729873860000|2024-10-25 16:31:00|176843.9|176753.9|176841|176751|176843.9|176753.9|176841|176751|2
1729873870000|2024-10-25 16:31:10|176842.2|176752.2|176842.4|176752.4|176842.4|176752.4|176831.6|176741.6|10
1729873880000|2024-10-25 16:31:20|176837.1|176747.1|176830.3|176740.3|176837.4|176747.4|176828.5|176738.5|7
1729873890000|2024-10-25 16:31:30|176832.6|176742.6|176830.5|176740.5|176832.6|176742.6|176830.5|176740.5|3
1729873900000|2024-10-25 16:31:40|176838.5|176748.5|176835.8|176745.8|176838.5|176748.5|176829.5|176739.5|11
1729873910000|2024-10-25 16:31:50|176836|176746|176834.1|176744.1|176839|176749|176833.9|176743.9|8
1729873920000|2024-10-25 16:32:00|176835.2|176745.2|176839.9|176749.9|176841.2|176751.2|176835.2|176745.2|9
1729873930000|2024-10-25 16:32:10|176838.4|176748.4|176857.7|176767.7|176865.4|176775.4|176836.9|176746.9|15
1729873940000|2024-10-25 16:32:20|176858.1|176768.1|176853.2|176763.2|176862.4|176772.4|176853.2|176763.2|12
1729873950000|2024-10-25 16:32:30|176852.6|176762.6|176849.6|176759.6|176856.9|176766.9|176847|176757|17
1729873960000|2024-10-25 16:32:40|176849.9|176759.9|176852|176762|176854.6|176764.6|176842.7|176752.7|16
1729873970000|2024-10-25 16:32:50|176849.1|176759.1|176853|176763|176856.7|176766.7|176849.1|176759.1|9
1729873980000|2024-10-25 16:33:00|176854.4|176764.4|176854.5|176764.5|176859.3|176769.3|176853.6|176763.6|15
1729873990000|2024-10-25 16:33:10|176854.4|176764.4|176854.5|176764.5|176854.5|176764.5|176849|176759|12
1729874000000|2024-10-25 16:33:20|176853.7|176763.7|176855.6|176765.6|176856.4|176766.4|176853.7|176763.7|3
1729874010000|2024-10-25 16:33:30|176859.1|176769.1|176856.9|176766.9|176859.2|176769.2|176854.3|176764.3|8
1729874020000|2024-10-25 16:33:40|176856.6|176766.6|176852.6|176762.6|176856.6|176766.6|176852.6|176762.6|7
1729874030000|2024-10-25 16:33:50|176855.7|176765.7|176846|176756|176855.7|176765.7|176842.9|176752.9|16
1729874040000|2024-10-25 16:34:00|176843.9|176753.9|176848.5|176758.5|176849.8|176759.8|176841.5|176751.5|14
1729874050000|2024-10-25 16:34:10|176849.3|176759.3|176842.2|176752.2|176855.5|176765.5|176842.1|176752.1|20
1729874060000|2024-10-25 16:34:20|176840.9|176750.9|176848.9|176758.9|176848.9|176758.9|176838.4|176748.4|9
1729874070000|2024-10-25 16:34:30|176847.7|176757.7|176848.1|176758.1|176848.1|176758.1|176842.1|176752.1|6
1729874080000|2024-10-25 16:34:40|176846.3|176756.3|176836.9|176746.9|176846.3|176756.3|176835.5|176745.5|12
1729874090000|2024-10-25 16:34:50|176836.7|176746.7|176838.4|176748.4|176839.6|176749.6|176836.3|176746.3|9
1729874100000|2024-10-25 16:35:00|176838.7|176748.7|176840.8|176750.8|176843.4|176753.4|176838.5|176748.5|7
1729874110000|2024-10-25 16:35:10|176840.2|176750.2|176834.7|176744.7|176840.3|176750.3|176831.8|176741.8|8
1729874120000|2024-10-25 16:35:20|176833.1|176743.1|176831.2|176741.2|176833.2|176743.2|176823.1|176733.1|14
1729874130000|2024-10-25 16:35:30|176831.9|176741.9|176834.8|176744.8|176836.2|176746.2|176831.9|176741.9|5
1729874140000|2024-10-25 16:35:40|176833.5|176743.5|176844.2|176754.2|176844.5|176754.5|176833.5|176743.5|8
1729874150000|2024-10-25 16:35:50|176843.7|176753.7|176841.2|176751.2|176843.7|176753.7|176838.9|176748.9|4
1729874160000|2024-10-25 16:36:00|176840.8|176750.8|176827.1|176737.1|176841.1|176751.1|176822.9|176732.9|13
1729874170000|2024-10-25 16:36:10|176825.9|176735.9|176824.3|176734.3|176826.5|176736.5|176820.9|176730.9|9
1729874180000|2024-10-25 16:36:20|176822.8|176732.8|176820.6|176730.6|176826.3|176736.3|176819.7|176729.7|9
1729874190000|2024-10-25 16:36:30|176822.9|176732.9|176825.5|176735.5|176825.5|176735.5|176821.3|176731.3|8
1729874200000|2024-10-25 16:36:40|176821.2|176731.2|176825.4|176735.4|176827.6|176737.6|176820|176730|7
1729874210000|2024-10-25 16:36:50|176824.9|176734.9|176819.4|176729.4|176824.9|176734.9|176818.1|176728.1|8
1729874220000|2024-10-25 16:37:00|176818.6|176728.6|176820.9|176730.9|176822.3|176732.3|176818.2|176728.2|11
1729874230000|2024-10-25 16:37:10|176816.1|176726.1|176810.7|176720.7|176821|176731|176809.9|176719.9|9
1729874240000|2024-10-25 16:37:20|176810.3|176720.3|176811.5|176721.5|176812|176722|176803.7|176713.7|10
1729874250000|2024-10-25 16:37:30|176811.2|176721.2|176806.7|176716.7|176811.2|176721.2|176806.7|176716.7|2
1729874260000|2024-10-25 16:37:40|176813|176723|176810.6|176720.6|176813|176723|176807.8|176717.8|6
1729874270000|2024-10-25 16:37:50|176807.5|176717.5|176814.2|176724.2|176817.5|176727.5|176807.5|176717.5|12
1729874280000|2024-10-25 16:38:00|176815|176725|176826.4|176736.4|176826.4|176736.4|176813.7|176723.7|9
1729874290000|2024-10-25 16:38:10|176824.1|176734.1|176825|176735|176827.5|176737.5|176824.1|176734.1|5
1729874300000|2024-10-25 16:38:20|176825.3|176735.3|176836.2|176746.2|176836.2|176746.2|176825.3|176735.3|7
1729874310000|2024-10-25 16:38:30|176834|176744|176838.5|176748.5|176838.5|176748.5|176831.9|176741.9|7
1729874320000|2024-10-25 16:38:40|176836.4|176746.4|176834|176744|176839.2|176749.2|176833.1|176743.1|11
1729874330000|2024-10-25 16:38:50|176834.6|176744.6|176831.2|176741.2|176834.6|176744.6|176826.9|176736.9|5
1729874340000|2024-10-25 16:39:00|176831.1|176741.1|176829.2|176739.2|176833|176743|176829.2|176739.2|8
1729874350000|2024-10-25 16:39:10|176826.9|176736.9|176831.1|176741.1|176832.5|176742.5|176824.9|176734.9|8
1729874360000|2024-10-25 16:39:20|176832.5|176742.5|176837.1|176747.1|176840.1|176750.1|176832.5|176742.5|5
1729874370000|2024-10-25 16:39:30|176836.8|176746.8|176842|176752|176847.2|176757.2|176836.8|176746.8|9
1729874380000|2024-10-25 16:39:40|176847.1|176757.1|176845.3|176755.3|176847.1|176757.1|176841.1|176751.1|5
1729874390000|2024-10-25 16:39:50|176846.7|176756.7|176846.2|176756.2|176846.7|176756.7|176844.6|176754.6|6
1729874400000|2024-10-25 16:40:00|176849.3|176759.3|176846.5|176756.5|176849.7|176759.7|176844.7|176754.7|10
1729874410000|2024-10-25 16:40:10|176846.3|176756.3|176854.1|176764.1|176855.6|176765.6|176844|176754|14
1729874420000|2024-10-25 16:40:20|176851.7|176761.7|176850|176760|176851.8|176761.8|176849.8|176759.8|9
1729874430000|2024-10-25 16:40:30|176851.5|176761.5|176859.9|176769.9|176865.1|176775.1|176850.1|176760.1|14
1729874440000|2024-10-25 16:40:40|176859.4|176769.4|176861.4|176771.4|176864.8|176774.8|176859.4|176769.4|16
1729874450000|2024-10-25 16:40:50|176858.8|176768.8|176857.4|176767.4|176858.8|176768.8|176856.4|176766.4|4
1729874460000|2024-10-25 16:41:00|176854.5|176764.5|176856|176766|176859.3|176769.3|176852.4|176762.4|15
1729874470000|2024-10-25 16:41:10|176858|176768|176850.5|176760.5|176858|176768|176848.2|176758.2|7
1729874480000|2024-10-25 16:41:20|176851.1|176761.1|176851.8|176761.8|176851.8|176761.8|176849.6|176759.6|6
1729874490000|2024-10-25 16:41:30|176852.3|176762.3|176852.7|176762.7|176854.4|176764.4|176849.8|176759.8|10
1729874500000|2024-10-25 16:41:40|176856|176766|176851.6|176761.6|176858.9|176768.9|176850.5|176760.5|7
1729874510000|2024-10-25 16:41:50|176849.2|176759.2|176844.2|176754.2|176851.1|176761.1|176843.9|176753.9|10
1729874520000|2024-10-25 16:42:00|176841.9|176751.9|176875.9|176785.9|176875.9|176785.9|176838.3|176748.3|10
1729874530000|2024-10-25 16:42:10|176876.4|176786.4|176880.1|176790.1|176881.1|176791.1|176874.4|176784.4|7
1729874540000|2024-10-25 16:42:20|176877.5|176787.5|176883.3|176793.3|176883.3|176793.3|176877.5|176787.5|10
1729874550000|2024-10-25 16:42:30|176884.1|176794.1|176879.9|176789.9|176884.1|176794.1|176879.9|176789.9|5
1729874560000|2024-10-25 16:42:40|176882|176792|176885.3|176795.3|176888.5|176798.5|176882|176792|19
1729874570000|2024-10-25 16:42:50|176883.6|176793.6|176877.3|176787.3|176884.6|176794.6|176877.3|176787.3|13
1729874580000|2024-10-25 16:43:00|176871.3|176781.3|176869.9|176779.9|176873.5|176783.5|176869.9|176779.9|5
1729874590000|2024-10-25 16:43:10|176872.1|176782.1|176863.6|176773.6|176872.1|176782.1|176863.6|176773.6|6
1729874600000|2024-10-25 16:43:20|176864|176774|176866.1|176776.1|176871.8|176781.8|176864|176774|12
1729874610000|2024-10-25 16:43:30|176866.8|176776.8|176864.4|176774.4|176866.8|176776.8|176862|176772|5
1729874620000|2024-10-25 16:43:40|176863.8|176773.8|176861.9|176771.9|176864.8|176774.8|176861.3|176771.3|5
1729874630000|2024-10-25 16:43:50|176862.1|176772.1|176866.5|176776.5|176866.5|176776.5|176862.1|176772.1|4
1729874640000|2024-10-25 16:44:00|176863.6|176773.6|176857.9|176767.9|176863.6|176773.6|176856.8|176766.8|11
1729874650000|2024-10-25 16:44:10|176858.2|176768.2|176857.6|176767.6|176858.5|176768.5|176857.6|176767.6|3
1729874660000|2024-10-25 16:44:20|176857.2|176767.2|176849.1|176759.1|176857.2|176767.2|176848.6|176758.6|7
1729874670000|2024-10-25 16:44:30|176846.2|176756.2|176846.9|176756.9|176846.9|176756.9|176843.5|176753.5|7
1729874680000|2024-10-25 16:44:40|176844.8|176754.8|176837.2|176747.2|176844.8|176754.8|176828.6|176738.6|13
1729874690000|2024-10-25 16:44:50|176839.6|176749.6|176840.3|176750.3|176840.4|176750.4|176837.7|176747.7|5
1729874700000|2024-10-25 16:45:00|176840.6|176750.6|176838|176748|176849.9|176759.9|176838|176748|10
1729874710000|2024-10-25 16:45:10|176837.8|176747.8|176843.2|176753.2|176843.2|176753.2|176837.6|176747.6|6
1729874720000|2024-10-25 16:45:20|176841.8|176751.8|176845.1|176755.1|176848.5|176758.5|176841.8|176751.8|5
1729874730000|2024-10-25 16:45:30|176847.5|176757.5|176847|176757|176848|176758|176847|176757|3
1729874740000|2024-10-25 16:45:40|176849.7|176759.7|176863.9|176773.9|176863.9|176773.9|176849.7|176759.7|11
1729874750000|2024-10-25 16:45:50|176863.4|176773.4|176863.9|176773.9|176865.4|176775.4|176863.4|176773.4|6
1729874760000|2024-10-25 16:46:00|176864.2|176774.2|176862.2|176772.2|176864.2|176774.2|176853.3|176763.3|13
1729874770000|2024-10-25 16:46:10|176861.7|176771.7|176871|176781|176871|176781|176857.8|176767.8|7
1729874780000|2024-10-25 16:46:20|176869.7|176779.7|176869.3|176779.3|176871|176781|176867.9|176777.9|6
1729874790000|2024-10-25 16:46:30|176867|176777|176868.2|176778.2|176868.2|176778.2|176865.3|176775.3|8
1729874800000|2024-10-25 16:46:40|176868.4|176778.4|176868.7|176778.7|176870.4|176780.4|176866.5|176776.5|5
1729874810000|2024-10-25 16:46:50|176867.9|176777.9|176865.5|176775.5|176867.9|176777.9|176865.5|176775.5|3
1729874820000|2024-10-25 16:47:00|176864.7|176774.7|176864.4|176774.4|176867.1|176777.1|176863.9|176773.9|8
1729874830000|2024-10-25 16:47:10|176864.9|176774.9|176864.5|176774.5|176864.9|176774.9|176864.5|176774.5|2
1729874840000|2024-10-25 16:47:20|176862.1|176772.1|176860.1|176770.1|176862.2|176772.2|176860.1|176770.1|6
1729874850000|2024-10-25 16:47:30|176860|176770|176867.3|176777.3|176868.9|176778.9|176859.9|176769.9|7
1729874860000|2024-10-25 16:47:40|176865.4|176775.4|176865.8|176775.8|176866|176776|176864.8|176774.8|5
1729874870000|2024-10-25 16:47:50|176864.4|176774.4|176847.6|176757.6|176864.4|176774.4|176843.8|176753.8|8
1729874880000|2024-10-25 16:48:00|176848|176758|176864.2|176774.2|176864.2|176774.2|176848|176758|8
1729874890000|2024-10-25 16:48:10|176864.1|176774.1|176868.4|176778.4|176868.4|176778.4|176864.1|176774.1|6
1729874900000|2024-10-25 16:48:20|176867.6|176777.6|176868.2|176778.2|176869.4|176779.4|176865.4|176775.4|19
1729874910000|2024-10-25 16:48:30|176867|176777|176869|176779|176869|176779|176867|176777|7
1729874920000|2024-10-25 16:48:40|176868|176778|176868.4|176778.4|176870.3|176780.3|176866.8|176776.8|15
1729874930000|2024-10-25 16:48:50|176866.4|176776.4|176875.7|176785.7|176875.7|176785.7|176866.4|176776.4|21
1729874940000|2024-10-25 16:49:00|176874.9|176784.9|176871.3|176781.3|176874.9|176784.9|176869.7|176779.7|10
1729874950000|2024-10-25 16:49:10|176870.9|176780.9|176868.5|176778.5|176871.5|176781.5|176867.8|176777.8|11
1729874960000|2024-10-25 16:49:20|176866.9|176776.9|176869.8|176779.8|176870.4|176780.4|176863.9|176773.9|15
1729874970000|2024-10-25 16:49:30|176870|176780|176873.4|176783.4|176873.4|176783.4|176865.4|176775.4|12
1729874980000|2024-10-25 16:49:40|176873.5|176783.5|176871.9|176781.9|176877.1|176787.1|176870.8|176780.8|17
1729874990000|2024-10-25 16:49:50|176871.3|176781.3|176886.5|176796.5|176886.5|176796.5|176871.1|176781.1|13
1729875000000|2024-10-25 16:50:00|176885.1|176795.1|176887.9|176797.9|176890.4|176800.4|176883.6|176793.6|14
1729875010000|2024-10-25 16:50:10|176893.6|176803.6|176895.2|176805.2|176900.1|176810.1|176893.6|176803.6|10
1729875020000|2024-10-25 16:50:20|176895.5|176805.5|176899|176809|176904.5|176814.5|176895.5|176805.5|9
1729875030000|2024-10-25 16:50:30|176901|176811|176897|176807|176901|176811|176897|176807|9
1729875040000|2024-10-25 16:50:40|176895.3|176805.3|176897.1|176807.1|176897.1|176807.1|176891.6|176801.6|12
1729875050000|2024-10-25 16:50:50|176894.1|176804.1|176897.5|176807.5|176898.1|176808.1|176893.9|176803.9|11
1729875060000|2024-10-25 16:51:00|176898.1|176808.1|176902.6|176812.6|176903|176813|176897.3|176807.3|6
1729875070000|2024-10-25 16:51:10|176897.1|176807.1|176896.1|176806.1|176897.5|176807.5|176895.6|176805.6|7
1729875080000|2024-10-25 16:51:20|176896.7|176806.7|176897.8|176807.8|176897.8|176807.8|176896.7|176806.7|4
1729875090000|2024-10-25 16:51:30|176895.1|176805.1|176897.9|176807.9|176898.5|176808.5|176894.8|176804.8|16
1729875100000|2024-10-25 16:51:40|176895|176805|176897.6|176807.6|176898.9|176808.9|176892.6|176802.6|8
1729875110000|2024-10-25 16:51:50|176896.6|176806.6|176869.1|176779.1|176896.6|176806.6|176869.1|176779.1|17
1729875120000|2024-10-25 16:52:00|176870.9|176780.9|176867.8|176777.8|176875.4|176785.4|176867.8|176777.8|10
1729875130000|2024-10-25 16:52:10|176866.3|176776.3|176868|176778|176868|176778|176864.7|176774.7|7
1729875140000|2024-10-25 16:52:20|176867.1|176777.1|176852.2|176762.2|176867.7|176777.7|176851.4|176761.4|9
1729875150000|2024-10-25 16:52:30|176853.8|176763.8|176847.6|176757.6|176855|176765|176840.7|176750.7|12
1729875160000|2024-10-25 16:52:40|176846.6|176756.6|176846.5|176756.5|176846.6|176756.6|176843.4|176753.4|10
1729875170000|2024-10-25 16:52:50|176847.5|176757.5|176841.3|176751.3|176847.5|176757.5|176841.3|176751.3|9
1729875180000|2024-10-25 16:53:00|176842.8|176752.8|176843.2|176753.2|176844.6|176754.6|176842.6|176752.6|9
1729875190000|2024-10-25 16:53:10|176845.4|176755.4|176845.8|176755.8|176845.9|176755.9|176845.4|176755.4|3
1729875200000|2024-10-25 16:53:20|176843.5|176753.5|176834.7|176744.7|176843.5|176753.5|176834.7|176744.7|9
1729875210000|2024-10-25 16:53:30|176832.7|176742.7|176845.4|176755.4|176845.4|176755.4|176832.7|176742.7|9
1729875220000|2024-10-25 16:53:40|176846.4|176756.4|176833|176743|176850.8|176760.8|176833|176743|10
1729875230000|2024-10-25 16:53:50|176832.6|176742.6|176831.9|176741.9|176832.6|176742.6|176831.9|176741.9|2
1729875240000|2024-10-25 16:54:00|176831.8|176741.8|176841.9|176751.9|176842.1|176752.1|176831.8|176741.8|5
1729875250000|2024-10-25 16:54:10|176842.7|176752.7|176842.7|176752.7|176842.7|176752.7|176842.7|176752.7|1
1729875260000|2024-10-25 16:54:20|176843|176753|176846.2|176756.2|176851.8|176761.8|176841.2|176751.2|10
1729875270000|2024-10-25 16:54:30|176846|176756|176854.7|176764.7|176854.7|176764.7|176846|176756|5
1729875280000|2024-10-25 16:54:40|176854.1|176764.1|176850.9|176760.9|176858|176768|176848.8|176758.8|10
1729875290000|2024-10-25 16:54:50|176851.4|176761.4|176853.3|176763.3|176855.1|176765.1|176851.4|176761.4|3
1729875300000|2024-10-25 16:55:00|176853.4|176763.4|176831.1|176741.1|176867.3|176777.3|176811.5|176721.5|13
1729875310000|2024-10-25 16:55:10|176831.8|176741.8|176844|176754|176844|176754|176828.8|176738.8|7
1729875320000|2024-10-25 16:55:20|176844.2|176754.2|176860.5|176770.5|176863.5|176773.5|176844.2|176754.2|15
1729875330000|2024-10-25 16:55:30|176862.5|176772.5|176861.2|176771.2|176862.5|176772.5|176860.8|176770.8|6
1729875340000|2024-10-25 16:55:40|176861.1|176771.1|176861.2|176771.2|176861.3|176771.3|176861.1|176771.1|4
1729875350000|2024-10-25 16:55:50|176860.6|176770.6|176864.4|176774.4|176870|176780|176860.6|176770.6|8
1729875360000|2024-10-25 16:56:00|176866.2|176776.2|176874.5|176784.5|176874.5|176784.5|176864.6|176774.6|8
1729875370000|2024-10-25 16:56:10|176871.7|176781.7|176811.6|176721.6|176871.7|176781.7|176811.6|176721.6|11
1729875380000|2024-10-25 16:56:20|176810.9|176720.9|176810.8|176720.8|176815.9|176725.9|176808.6|176718.6|7
1729875390000|2024-10-25 16:56:30|176809.6|176719.6|176809.4|176719.4|176809.8|176719.8|176809.4|176719.4|3
1729875400000|2024-10-25 16:56:40|176811.1|176721.1|176817.1|176727.1|176819.9|176729.9|176811.1|176721.1|9
1729875410000|2024-10-25 16:56:50|176814.4|176724.4|176820.9|176730.9|176823.3|176733.3|176810.7|176720.7|12
1729875420000|2024-10-25 16:57:00|176822.9|176732.9|176821.8|176731.8|176824.6|176734.6|176815.1|176725.1|11
1729875430000|2024-10-25 16:57:10|176820|176730|176820.8|176730.8|176822.4|176732.4|176819.3|176729.3|9
1729875440000|2024-10-25 16:57:20|176844.7|176754.7|176852.5|176762.5|176858.7|176768.7|176844.7|176754.7|12
1729875450000|2024-10-25 16:57:30|176852.4|176762.4|176849.8|176759.8|176854.5|176764.5|176849.8|176759.8|7
1729875460000|2024-10-25 16:57:40|176849.9|176759.9|176848.4|176758.4|176852.7|176762.7|176846.9|176756.9|8
1729875470000|2024-10-25 16:57:50|176848.1|176758.1|176840.4|176750.4|176848.1|176758.1|176840.4|176750.4|6
1729875480000|2024-10-25 16:58:00|176836|176746|176823.7|176733.7|176836|176746|176822.8|176732.8|14
1729875490000|2024-10-25 16:58:10|176826.2|176736.2|176829|176739|176829|176739|176826.2|176736.2|5
1729875500000|2024-10-25 16:58:20|176827.1|176737.1|176822.8|176732.8|176829|176739|176820|176730|11
1729875510000|2024-10-25 16:58:30|176824.6|176734.6|176825|176735|176827.4|176737.4|176824.6|176734.6|4
1729875520000|2024-10-25 16:58:40|176824.4|176734.4|176828.9|176738.9|176829|176739|176823.1|176733.1|8
1729875530000|2024-10-25 16:58:50|176826.7|176736.7|176817.8|176727.8|176828.5|176738.5|176817.8|176727.8|11
1729875540000|2024-10-25 16:59:00|176820.8|176730.8|176819.2|176729.2|176820.8|176730.8|176819|176729|4
1729875550000|2024-10-25 16:59:10|176818.2|176728.2|176843.4|176753.4|176845.4|176755.4|176818.2|176728.2|12
1729875560000|2024-10-25 16:59:20|176843.5|176753.5|176840.4|176750.4|176843.5|176753.5|176838.6|176748.6|10
1729875570000|2024-10-25 16:59:30|176840.2|176750.2|176841.5|176751.5|176841.5|176751.5|176840.2|176750.2|3
1729875580000|2024-10-25 16:59:40|176842.6|176752.6|176837.1|176747.1|176842.6|176752.6|176835.7|176745.7|19
1729875590000|2024-10-25 16:59:50|176834.9|176744.9|176831.7|176741.7|176836.5|176746.5|176830.2|176740.2|11
1729875600000|2024-10-25 17:00:00|176829.9|176739.9|176820.2|176730.2|176829.9|176739.9|176820.2|176730.2|7
1729875610000|2024-10-25 17:00:10|176822|176732|176826.9|176736.9|176826.9|176736.9|176822|176732|6
1729875620000|2024-10-25 17:00:20|176824.4|176734.4|176826.5|176736.5|176828.4|176738.4|176823.5|176733.5|7
1729875630000|2024-10-25 17:00:30|176831.8|176741.8|176832.2|176742.2|176832.2|176742.2|176824.5|176734.5|11
1729875640000|2024-10-25 17:00:40|176833.9|176743.9|176837.6|176747.6|176837.6|176747.6|176833.9|176743.9|3
1729875650000|2024-10-25 17:00:50|176838.3|176748.3|176838.4|176748.4|176838.4|176748.4|176838.2|176748.2|5
1729875660000|2024-10-25 17:01:00|176838.5|176748.5|176826.3|176736.3|176838.5|176748.5|176826.2|176736.2|6
1729875670000|2024-10-25 17:01:10|176826.9|176736.9|176828.5|176738.5|176829.6|176739.6|176826.2|176736.2|8
1729875680000|2024-10-25 17:01:20|176830.2|176740.2|176824.8|176734.8|176835.8|176745.8|176824.4|176734.4|9
1729875690000|2024-10-25 17:01:30|176824.6|176734.6|176824|176734|176824.6|176734.6|176824|176734|3
1729875700000|2024-10-25 17:01:40|176823.9|176733.9|176827.4|176737.4|176828.7|176738.7|176823.9|176733.9|5
1729875710000|2024-10-25 17:01:50|176827|176737|176826.2|176736.2|176827|176737|176825.9|176735.9|6
1729875720000|2024-10-25 17:02:00|176827.1|176737.1|176865.2|176775.2|176865.2|176775.2|176827.1|176737.1|9
1729875730000|2024-10-25 17:02:10|176868.2|176778.2|176871.1|176781.1|176871.1|176781.1|176863.5|176773.5|12
1729875740000|2024-10-25 17:02:20|176874.1|176784.1|176866|176776|176874.1|176784.1|176862.7|176772.7|11
1729875750000|2024-10-25 17:02:30|176866.2|176776.2|176870.8|176780.8|176870.8|176780.8|176866.2|176776.2|7
1729875760000|2024-10-25 17:02:40|176869.3|176779.3|176868.8|176778.8|176869.3|176779.3|176868.8|176778.8|2
1729875770000|2024-10-25 17:02:50|176870.4|176780.4|176863.1|176773.1|176872.6|176782.6|176861.6|176771.6|12
1729875780000|2024-10-25 17:03:00|176863.9|176773.9|176864.2|176774.2|176867.3|176777.3|176863.9|176773.9|7
1729875790000|2024-10-25 17:03:10|176864.3|176774.3|176863.8|176773.8|176864.3|176774.3|176863.8|176773.8|2
1729875800000|2024-10-25 17:03:20|176865.8|176775.8|176871.2|176781.2|176871.2|176781.2|176865.5|176775.5|7
1729875810000|2024-10-25 17:03:30|176873.2|176783.2|176873.3|176783.3|176873.3|176783.3|176866.9|176776.9|8
1729875820000|2024-10-25 17:03:40|176872.5|176782.5|176870.3|176780.3|176877|176787|176870.3|176780.3|7
1729875830000|2024-10-25 17:03:50|176871.7|176781.7|176877.4|176787.4|176877.4|176787.4|176871.1|176781.1|8
1729875840000|2024-10-25 17:04:00|176875.8|176785.8|176867.9|176777.9|176875.8|176785.8|176866.9|176776.9|7
1729875850000|2024-10-25 17:04:10|176866.7|176776.7|176863.6|176773.6|176866.9|176776.9|176861.8|176771.8|6
1729875860000|2024-10-25 17:04:20|176862.5|176772.5|176864.8|176774.8|176865.8|176775.8|176862.5|176772.5|7
1729875870000|2024-10-25 17:04:30|176864.6|176774.6|176855|176765|176864.6|176774.6|176854.6|176764.6|8
1729875880000|2024-10-25 17:04:40|176850.1|176760.1|176856|176766|176856|176766|176850.1|176760.1|3
1729875890000|2024-10-25 17:04:50|176856.1|176766.1|176852.6|176762.6|176856.2|176766.2|176852.6|176762.6|11
1729875900000|2024-10-25 17:05:00|176851.8|176761.8|176843.8|176753.8|176851.8|176761.8|176839.7|176749.7|7
1729875910000|2024-10-25 17:05:10|176844.8|176754.8|176853.1|176763.1|176854.6|176764.6|176844.5|176754.5|6
1729875920000|2024-10-25 17:05:20|176852.7|176762.7|176855|176765|176855|176765|176851.5|176761.5|7
1729875930000|2024-10-25 17:05:30|176853|176763|176851.2|176761.2|176853|176763|176851.2|176761.2|2
1729875940000|2024-10-25 17:05:40|176851.1|176761.1|176851.9|176761.9|176853.1|176763.1|176851.1|176761.1|4
1729875950000|2024-10-25 17:05:50|176847.1|176757.1|176858.3|176768.3|176858.3|176768.3|176847.1|176757.1|6
1729875960000|2024-10-25 17:06:00|176856.1|176766.1|176809|176719|176856.5|176766.5|176801.8|176711.8|13
1729875970000|2024-10-25 17:06:10|176809.8|176719.8|176800.4|176710.4|176809.8|176719.8|176798.4|176708.4|12
1729875980000|2024-10-25 17:06:20|176798.1|176708.1|176776.3|176686.3|176798.1|176708.1|176771.4|176681.4|15
1729875990000|2024-10-25 17:06:30|176776.5|176686.5|176780.3|176690.3|176780.3|176690.3|176776.4|176686.4|6
1729876000000|2024-10-25 17:06:40|176777.4|176687.4|176783.6|176693.6|176786|176696|176777.4|176687.4|5
1729876010000|2024-10-25 17:06:50|176780.2|176690.2|176784.8|176694.8|176784.8|176694.8|176779.7|176689.7|9
1729876020000|2024-10-25 17:07:00|176782.8|176692.8|176781.9|176691.9|176784.8|176694.8|176781.3|176691.3|6
1729876030000|2024-10-25 17:07:10|176782.9|176692.9|176789.7|176699.7|176792.6|176702.6|176782.9|176692.9|7
1729876040000|2024-10-25 17:07:20|176790.3|176700.3|176799.7|176709.7|176805.4|176715.4|176787.5|176697.5|15
1729876050000|2024-10-25 17:07:30|176799.6|176709.6|176815.3|176725.3|176815.3|176725.3|176799.6|176709.6|7
1729876060000|2024-10-25 17:07:40|176823.3|176733.3|176821|176731|176823.3|176733.3|176821|176731|4
1729876070000|2024-10-25 17:07:50|176821.4|176731.4|176819.4|176729.4|176823.1|176733.1|176813.2|176723.2|14
1729876080000|2024-10-25 17:08:00|176819.1|176729.1|176807.6|176717.6|176819.1|176729.1|176807.6|176717.6|9
1729876090000|2024-10-25 17:08:10|176806.2|176716.2|176816.2|176726.2|176816.2|176726.2|176806.2|176716.2|8
1729876100000|2024-10-25 17:08:20|176814.6|176724.6|176814.2|176724.2|176818.3|176728.3|176813.9|176723.9|12
1729876110000|2024-10-25 17:08:30|176815.7|176725.7|176815.5|176725.5|176815.7|176725.7|176815.5|176725.5|2
1729876120000|2024-10-25 17:08:40|176813.8|176723.8|176802.3|176712.3|176813.8|176723.8|176800.7|176710.7|8
1729876130000|2024-10-25 17:08:50|176800.8|176710.8|176810.5|176720.5|176810.5|176720.5|176800.1|176710.1|10
1729876140000|2024-10-25 17:09:00|176809.1|176719.1|176833.2|176743.2|176836|176746|176809.1|176719.1|13
1729876150000|2024-10-25 17:09:10|176831.4|176741.4|176828.5|176738.5|176834.9|176744.9|176828.3|176738.3|15
1729876160000|2024-10-25 17:09:20|176830.5|176740.5|176821.5|176731.5|176830.5|176740.5|176821.5|176731.5|6
1729876170000|2024-10-25 17:09:30|176821.4|176731.4|176817.6|176727.6|176821.5|176731.5|176816.8|176726.8|8
1729876180000|2024-10-25 17:09:40|176816.8|176726.8|176818.1|176728.1|176818.1|176728.1|176811.5|176721.5|10
1729876190000|2024-10-25 17:09:50|176816.7|176726.7|176817.4|176727.4|176817.7|176727.7|176808.1|176718.1|10
1729876200000|2024-10-25 17:10:00|176812.4|176722.4|176799.1|176709.1|176817.4|176727.4|176799.1|176709.1|20
1729876210000|2024-10-25 17:10:10|176800.5|176710.5|176790.1|176700.1|176800.5|176710.5|176790.1|176700.1|9
1729876220000|2024-10-25 17:10:20|176799.8|176709.8|176800.3|176710.3|176800.3|176710.3|176797.7|176707.7|4
1729876230000|2024-10-25 17:10:30|176799.8|176709.8|176801.8|176711.8|176808.7|176718.7|176799.8|176709.8|7
1729876240000|2024-10-25 17:10:40|176803.2|176713.2|176806.5|176716.5|176809|176719|176801.1|176711.1|8
1729876250000|2024-10-25 17:10:50|176804.8|176714.8|176823.7|176733.7|176823.7|176733.7|176802.9|176712.9|15
1729876260000|2024-10-25 17:11:00|176818.4|176728.4|176825.4|176735.4|176828|176738|176818.4|176728.4|9
1729876270000|2024-10-25 17:11:10|176824.2|176734.2|176832.8|176742.8|176832.8|176742.8|176821.6|176731.6|9
1729876280000|2024-10-25 17:11:20|176832|176742|176824|176734|176832|176742|176824|176734|7
1729876290000|2024-10-25 17:11:30|176822.8|176732.8|176827.4|176737.4|176827.6|176737.6|176822.8|176732.8|11
1729876300000|2024-10-25 17:11:40|176829.2|176739.2|176829.8|176739.8|176834.4|176744.4|176829|176739|13
1729876310000|2024-10-25 17:11:50|176831.2|176741.2|176828.8|176738.8|176831.2|176741.2|176826.8|176736.8|11
1729876320000|2024-10-25 17:12:00|176828.7|176738.7|176823.4|176733.4|176828.7|176738.7|176822.7|176732.7|9
1729876330000|2024-10-25 17:12:10|176830.1|176740.1|176830.1|176740.1|176834.3|176744.3|176828.8|176738.8|12
1729876340000|2024-10-25 17:12:20|176830.5|176740.5|176829.7|176739.7|176830.5|176740.5|176829.7|176739.7|3
1729876350000|2024-10-25 17:12:30|176830|176740|176827.6|176737.6|176831.3|176741.3|176826.9|176736.9|7
1729876360000|2024-10-25 17:12:40|176828.2|176738.2|176830.9|176740.9|176830.9|176740.9|176827.5|176737.5|7
1729876370000|2024-10-25 17:12:50|176831|176741|176828.6|176738.6|176831.4|176741.4|176828.6|176738.6|5
1729876380000|2024-10-25 17:13:00|176828.7|176738.7|176830.6|176740.6|176831.4|176741.4|176828.2|176738.2|10
1729876390000|2024-10-25 17:13:10|176830.4|176740.4|176828.1|176738.1|176830.4|176740.4|176828.1|176738.1|3
1729876400000|2024-10-25 17:13:20|176827.9|176737.9|176786.2|176696.2|176838.3|176748.3|176780.1|176690.1|15
1729876410000|2024-10-25 17:13:30|176787.9|176697.9|176785.4|176695.4|176789.2|176699.2|176785.4|176695.4|5
1729876420000|2024-10-25 17:13:40|176784.8|176694.8|176785.7|176695.7|176785.7|176695.7|176780.5|176690.5|5
1729876430000|2024-10-25 17:13:50|176784.7|176694.7|176785.9|176695.9|176786.2|176696.2|176783.7|176693.7|7
1729876440000|2024-10-25 17:14:00|176785.3|176695.3|176783|176693|176785.3|176695.3|176782.5|176692.5|6
1729876450000|2024-10-25 17:14:10|176782.6|176692.6|176786.7|176696.7|176790.6|176700.6|176782.6|176692.6|9
1729876460000|2024-10-25 17:14:20|176786.6|176696.6|176789.5|176699.5|176799.8|176709.8|176786.6|176696.6|6
1729876470000|2024-10-25 17:14:30|176788.7|176698.7|176787.1|176697.1|176794.3|176704.3|176785.7|176695.7|10
1729876480000|2024-10-25 17:14:40|176786.7|176696.7|176788.9|176698.9|176792.4|176702.4|176786.1|176696.1|6
1729876490000|2024-10-25 17:14:50|176790.1|176700.1|176786.8|176696.8|176790.1|176700.1|176782.9|176692.9|6
1729876500000|2024-10-25 17:15:00|176789|176699|176800.9|176710.9|176806.6|176716.6|176789|176699|13
1729876510000|2024-10-25 17:15:10|176799.6|176709.6|176801.3|176711.3|176806.3|176716.3|176799.6|176709.6|7
1729876520000|2024-10-25 17:15:20|176801.9|176711.9|176801|176711|176801.9|176711.9|176798.5|176708.5|4
1729876530000|2024-10-25 17:15:30|176800.5|176710.5|176804.9|176714.9|176804.9|176714.9|176797.2|176707.2|6
1729876540000|2024-10-25 17:15:40|176804.1|176714.1|176798.8|176708.8|176804.1|176714.1|176796.8|176706.8|8
1729876550000|2024-10-25 17:15:50|176802.4|176712.4|176800|176710|176807.1|176717.1|176800|176710|6
1729876560000|2024-10-25 17:16:00|176802|176712|176809.5|176719.5|176811.5|176721.5|176802|176712|6
1729876570000|2024-10-25 17:16:10|176807.6|176717.6|176814.9|176724.9|176814.9|176724.9|176807.6|176717.6|5
1729876580000|2024-10-25 17:16:20|176814.1|176724.1|176819.4|176729.4|176826.5|176736.5|176814.1|176724.1|9
1729876590000|2024-10-25 17:16:30|176825.6|176735.6|176823|176733|176825.6|176735.6|176823|176733|3
1729876600000|2024-10-25 17:16:40|176821.2|176731.2|176816.5|176726.5|176822.2|176732.2|176816.5|176726.5|9
1729876610000|2024-10-25 17:16:50|176816.4|176726.4|176814.9|176724.9|176816.8|176726.8|176805.7|176715.7|18
1729876620000|2024-10-25 17:17:00|176816.7|176726.7|176822.5|176732.5|176823.3|176733.3|176816.7|176726.7|9
1729876630000|2024-10-25 17:17:10|176824.6|176734.6|176824.1|176734.1|176824.6|176734.6|176824.1|176734.1|3
1729876640000|2024-10-25 17:17:20|176826.3|176736.3|176833.8|176743.8|176839.6|176749.6|176826.3|176736.3|10
1729876650000|2024-10-25 17:17:30|176836.2|176746.2|176825.6|176735.6|176836.2|176746.2|176825.6|176735.6|8
1729876660000|2024-10-25 17:17:40|176827.6|176737.6|176833.2|176743.2|176834.3|176744.3|176826.5|176736.5|8
1729876670000|2024-10-25 17:17:50|176834.7|176744.7|176834.8|176744.8|176835.4|176745.4|176834.7|176744.7|4
1729876680000|2024-10-25 17:18:00|176832.1|176742.1|176833.8|176743.8|176835.7|176745.7|176830.9|176740.9|10
1729876690000|2024-10-25 17:18:10|176834.1|176744.1|176830.5|176740.5|176836.1|176746.1|176830.5|176740.5|8
1729876700000|2024-10-25 17:18:20|176834.6|176744.6|176825.7|176735.7|176836.8|176746.8|176822.7|176732.7|13
1729876710000|2024-10-25 17:18:30|176825.2|176735.2|176824.9|176734.9|176828|176738|176821.3|176731.3|11
1729876720000|2024-10-25 17:18:40|176814.8|176724.8|176814.8|176724.8|176815.8|176725.8|176804.5|176714.5|16
1729876730000|2024-10-25 17:18:50|176815.6|176725.6|176815.7|176725.7|176816.8|176726.8|176814.7|176724.7|7
1729876740000|2024-10-25 17:19:00|176815.8|176725.8|176815.4|176725.4|176816.8|176726.8|176813.8|176723.8|7
1729876750000|2024-10-25 17:19:10|176817.3|176727.3|176822.5|176732.5|176824.2|176734.2|176817.3|176727.3|8
1729876760000|2024-10-25 17:19:20|176823.5|176733.5|176823.5|176733.5|176823.5|176733.5|176823.5|176733.5|1
1729876770000|2024-10-25 17:19:30|176825.3|176735.3|176824.9|176734.9|176825.3|176735.3|176824.9|176734.9|2
1729876780000|2024-10-25 17:19:40|176824.6|176734.6|176827.6|176737.6|176829.4|176739.4|176824.4|176734.4|10
1729876790000|2024-10-25 17:19:50|176825.2|176735.2|176830.7|176740.7|176832.1|176742.1|176825.2|176735.2|10
1729876800000|2024-10-25 17:20:00|176831.2|176741.2|176836.6|176746.6|176838.4|176748.4|176831.2|176741.2|11
1729876810000|2024-10-25 17:20:10|176837.5|176747.5|176833.7|176743.7|176837.5|176747.5|176829.3|176739.3|8
1729876820000|2024-10-25 17:20:20|176832.5|176742.5|176837.7|176747.7|176841.6|176751.6|176831.9|176741.9|9
1729876830000|2024-10-25 17:20:30|176837.3|176747.3|176833.8|176743.8|176837.3|176747.3|176832.3|176742.3|8
1729876840000|2024-10-25 17:20:40|176836.3|176746.3|176838.4|176748.4|176839.8|176749.8|176831.2|176741.2|14
1729876850000|2024-10-25 17:20:50|176839.2|176749.2|176836.6|176746.6|176839.4|176749.4|176835.9|176745.9|10
1729876860000|2024-10-25 17:21:00|176838.1|176748.1|176850.9|176760.9|176856.1|176766.1|176834.4|176744.4|19
1729876870000|2024-10-25 17:21:10|176853.9|176763.9|176853.2|176763.2|176857.7|176767.7|176848.9|176758.9|20
1729876880000|2024-10-25 17:21:20|176857.3|176767.3|176848.9|176758.9|176857.3|176767.3|176848.9|176758.9|15
1729876890000|2024-10-25 17:21:30|176850.7|176760.7|176825.7|176735.7|176857.7|176767.7|176825.7|176735.7|13
1729876900000|2024-10-25 17:21:40|176825.3|176735.3|176825.2|176735.2|176825.3|176735.3|176825.1|176735.1|3
1729876910000|2024-10-25 17:21:50|176826.8|176736.8|176810.6|176720.6|176827.5|176737.5|176808|176718|12
1729876920000|2024-10-25 17:22:00|176816.8|176726.8|176810.8|176720.8|176818.5|176728.5|176810.8|176720.8|7
1729876930000|2024-10-25 17:22:10|176809.1|176719.1|176783.9|176693.9|176809.1|176719.1|176783.3|176693.3|9
1729876940000|2024-10-25 17:22:20|176784|176694|176791.1|176701.1|176791.3|176701.3|176784|176694|6
1729876950000|2024-10-25 17:22:30|176790.4|176700.4|176783.4|176693.4|176790.4|176700.4|176783.2|176693.2|8
1729876960000|2024-10-25 17:22:40|176820.4|176730.4|176816|176726|176820.4|176730.4|176816|176726|5
1729876970000|2024-10-25 17:22:50|176813.4|176723.4|176798.6|176708.6|176813.4|176723.4|176795|176705|6
1729876980000|2024-10-25 17:23:00|176797.8|176707.8|176791.8|176701.8|176798.1|176708.1|176791.8|176701.8|6
1729876990000|2024-10-25 17:23:10|176792.4|176702.4|176785.4|176695.4|176792.4|176702.4|176785.4|176695.4|5
1729877000000|2024-10-25 17:23:20|176786.2|176696.2|176792.5|176702.5|176792.5|176702.5|176786.2|176696.2|6
1729877010000|2024-10-25 17:23:30|176794.9|176704.9|176822.1|176732.1|176824.7|176734.7|176794.9|176704.9|12
1729877020000|2024-10-25 17:23:40|176821.4|176731.4|176839|176749|176847.5|176757.5|176821.4|176731.4|9
1729877030000|2024-10-25 17:23:50|176839.1|176749.1|176840.9|176750.9|176840.9|176750.9|176838.7|176748.7|4
1729877040000|2024-10-25 17:24:00|176846|176756|176858.8|176768.8|176858.8|176768.8|176846|176756|7
1729877050000|2024-10-25 17:24:10|176864.1|176774.1|176884.9|176794.9|176888|176798|176864.1|176774.1|4
1729877060000|2024-10-25 17:24:20|176886.3|176796.3|176886.3|176796.3|176886.3|176796.3|176884|176794|10
1729877070000|2024-10-25 17:24:30|176886.2|176796.2|176885.2|176795.2|176886.2|176796.2|176880.7|176790.7|5
1729877080000|2024-10-25 17:24:40|176885|176795|176882.5|176792.5|176885|176795|176882.5|176792.5|2
1729877090000|2024-10-25 17:24:50|176881.9|176791.9|176883.4|176793.4|176883.4|176793.4|176881.3|176791.3|3
1729877100000|2024-10-25 17:25:00|176880.8|176790.8|176880.1|176790.1|176883.7|176793.7|176874.6|176784.6|7
1729877110000|2024-10-25 17:25:10|176877.5|176787.5|176877.1|176787.1|176878.6|176788.6|176870.9|176780.9|5
1729877120000|2024-10-25 17:25:20|176875.5|176785.5|176869|176779|176875.5|176785.5|176866.5|176776.5|4
1729877130000|2024-10-25 17:25:30|176868.1|176778.1|176869.1|176779.1|176874.9|176784.9|176868.1|176778.1|11
1729877140000|2024-10-25 17:25:40|176861.2|176771.2|176859.3|176769.3|176863.4|176773.4|176859.3|176769.3|6
1729877150000|2024-10-25 17:25:50|176859.5|176769.5|176868.7|176778.7|176868.7|176778.7|176859|176769|7
1729877160000|2024-10-25 17:26:00|176868.8|176778.8|176867.1|176777.1|176871.5|176781.5|176867.1|176777.1|9
1729877170000|2024-10-25 17:26:10|176872|176782|176870.7|176780.7|176873.5|176783.5|176870.7|176780.7|4
1729877180000|2024-10-25 17:26:20|176870.6|176780.6|176873.9|176783.9|176875.4|176785.4|176868.6|176778.6|6
1729877190000|2024-10-25 17:26:30|176875.3|176785.3|176878.5|176788.5|176878.5|176788.5|176875.3|176785.3|6
1729877200000|2024-10-25 17:26:40|176878.6|176788.6|176878.6|176788.6|176878.6|176788.6|176878.6|176788.6|1
1729877210000|2024-10-25 17:26:50|176878.5|176788.5|176882.4|176792.4|176886|176796|176878.5|176788.5|10
1729877220000|2024-10-25 17:27:00|176888.1|176798.1|176876.2|176786.2|176888.1|176798.1|176874.1|176784.1|6
1729877230000|2024-10-25 17:27:10|176877.1|176787.1|176878|176788|176878|176788|176877.1|176787.1|2
1729877240000|2024-10-25 17:27:20|176877.5|176787.5|176880.2|176790.2|176880.3|176790.3|176877|176787|7
1729877250000|2024-10-25 17:27:30|176880.1|176790.1|176875.9|176785.9|176882.3|176792.3|176875.9|176785.9|3
1729877260000|2024-10-25 17:27:40|176874.5|176784.5|176866.1|176776.1|176874.5|176784.5|176864.6|176774.6|9
1729877270000|2024-10-25 17:27:50|176864.6|176774.6|176856.8|176766.8|176864.6|176774.6|176854|176764|9
1729877280000|2024-10-25 17:28:00|176865.5|176775.5|176889.1|176799.1|176891.4|176801.4|176865.5|176775.5|9
1729877290000|2024-10-25 17:28:10|176887.6|176797.6|176888.3|176798.3|176888.3|176798.3|176886.7|176796.7|3
1729877300000|2024-10-25 17:28:20|176888.5|176798.5|176888.7|176798.7|176888.7|176798.7|176888.5|176798.5|2
1729877310000|2024-10-25 17:28:30|176888.1|176798.1|176820.1|176730.1|176888.1|176798.1|176820.1|176730.1|10
1729877320000|2024-10-25 17:28:40|176823.5|176733.5|176824.7|176734.7|176829.3|176739.3|176821|176731|10
1729877330000|2024-10-25 17:28:50|176824.6|176734.6|176859.8|176769.8|176863.6|176773.6|176824.6|176734.6|5
1729877340000|2024-10-25 17:29:00|176862.6|176772.6|176868.9|176778.9|176870.1|176780.1|176860.5|176770.5|7
1729877350000|2024-10-25 17:29:10|176868.8|176778.8|176867.8|176777.8|176871.1|176781.1|176866.4|176776.4|10
1729877360000|2024-10-25 17:29:20|176868.2|176778.2|176871.6|176781.6|176871.6|176781.6|176868.2|176778.2|9
1729877370000|2024-10-25 17:29:30|176868.2|176778.2|176898.2|176808.2|176898.2|176808.2|176864.3|176774.3|13
1729877380000|2024-10-25 17:29:40|176898.6|176808.6|176900.9|176810.9|176900.9|176810.9|176897.2|176807.2|8
1729877390000|2024-10-25 17:29:50|176900.3|176810.3|176904.8|176814.8|176905.6|176815.6|176900.3|176810.3|12
1729877400000|2024-10-25 17:30:00|176907.2|176817.2|176914|176824|176916.2|176826.2|176907.2|176817.2|17
1729877410000|2024-10-25 17:30:10|176916.7|176826.7|176914.2|176824.2|176920|176830|176911.2|176821.2|15
1729877420000|2024-10-25 17:30:20|176912.6|176822.6|176906.5|176816.5|176912.6|176822.6|176906.5|176816.5|9
1729877430000|2024-10-25 17:30:30|176905|176815|176909.3|176819.3|176909.3|176819.3|176903.8|176813.8|8
1729877440000|2024-10-25 17:30:40|176906.9|176816.9|176910.8|176820.8|176910.8|176820.8|176904.8|176814.8|8
1729877450000|2024-10-25 17:30:50|176911.6|176821.6|176913.8|176823.8|176915.3|176825.3|176906.3|176816.3|11
1729877460000|2024-10-25 17:31:00|176915.5|176825.5|176915.1|176825.1|176915.5|176825.5|176913.8|176823.8|5
1729877470000|2024-10-25 17:31:10|176915.3|176825.3|176907|176817|176915.3|176825.3|176906.4|176816.4|12
1729877480000|2024-10-25 17:31:20|176908.6|176818.6|176906|176816|176911|176821|176900.4|176810.4|13
1729877490000|2024-10-25 17:31:30|176905|176815|176912.5|176822.5|176912.5|176822.5|176902.1|176812.1|6
1729877500000|2024-10-25 17:31:40|176912.7|176822.7|176904.7|176814.7|176912.7|176822.7|176904|176814|8
1729877510000|2024-10-25 17:31:50|176905.4|176815.4|176896.7|176806.7|176905.4|176815.4|176896.7|176806.7|5
1729877520000|2024-10-25 17:32:00|176895.9|176805.9|176906.7|176816.7|176912.4|176822.4|176895.9|176805.9|11
1729877530000|2024-10-25 17:32:10|176905.7|176815.7|176906.8|176816.8|176906.8|176816.8|176905.7|176815.7|5
1729877540000|2024-10-25 17:32:20|176906.6|176816.6|176915.4|176825.4|176915.9|176825.9|176905.8|176815.8|12
1729877550000|2024-10-25 17:32:30|176914.2|176824.2|176917.5|176827.5|176920.7|176830.7|176914.2|176824.2|8
1729877560000|2024-10-25 17:32:40|176915.2|176825.2|176913.2|176823.2|176915.2|176825.2|176913.2|176823.2|2
1729877570000|2024-10-25 17:32:50|176910.7|176820.7|176912.2|176822.2|176912.2|176822.2|176910.7|176820.7|4
1729877580000|2024-10-25 17:33:00|176912.5|176822.5|176913.5|176823.5|176914.5|176824.5|176912.5|176822.5|5
1729877590000|2024-10-25 17:33:10|176909|176819|176911.5|176821.5|176911.5|176821.5|176907.4|176817.4|5
1729877600000|2024-10-25 17:33:20|176911.4|176821.4|176905.1|176815.1|176911.4|176821.4|176905.1|176815.1|6
1729877610000|2024-10-25 17:33:30|176904.3|176814.3|176905|176815|176905|176815|176904.2|176814.2|3
1729877620000|2024-10-25 17:33:40|176904.4|176814.4|176900.7|176810.7|176904.4|176814.4|176900.7|176810.7|3
1729877630000|2024-10-25 17:33:50|176901.1|176811.1|176900.7|176810.7|176901.1|176811.1|176900.7|176810.7|2
1729877640000|2024-10-25 17:34:00|176899.7|176809.7|176904.4|176814.4|176911.5|176821.5|176899.7|176809.7|10
1729877650000|2024-10-25 17:34:10|176903.8|176813.8|176907.9|176817.9|176907.9|176817.9|176902|176812|8
1729877660000|2024-10-25 17:34:20|176906.5|176816.5|176915.7|176825.7|176915.7|176825.7|176906.5|176816.5|9
1729877670000|2024-10-25 17:34:30|176915.5|176825.5|176912.3|176822.3|176919.7|176829.7|176912.3|176822.3|11
1729877680000|2024-10-25 17:34:40|176912.4|176822.4|176918.4|176828.4|176918.4|176828.4|176910.8|176820.8|8
1729877690000|2024-10-25 17:34:50|176918.2|176828.2|176912.9|176822.9|176918.2|176828.2|176912.9|176822.9|8
1729877700000|2024-10-25 17:35:00|176912.1|176822.1|176915.7|176825.7|176918.8|176828.8|176912.1|176822.1|13
1729877710000|2024-10-25 17:35:10|176916|176826|176914.6|176824.6|176916|176826|176908.5|176818.5|7
1729877720000|2024-10-25 17:35:20|176915.4|176825.4|176913.9|176823.9|176918.9|176828.9|176913.9|176823.9|11
1729877730000|2024-10-25 17:35:30|176912.9|176822.9|176911.3|176821.3|176914.3|176824.3|176911.2|176821.2|6
1729877740000|2024-10-25 17:35:40|176912.9|176822.9|176899.8|176809.8|176912.9|176822.9|176899.8|176809.8|14
1729877750000|2024-10-25 17:35:50|176900.1|176810.1|176907.9|176817.9|176909.2|176819.2|176900.1|176810.1|11
1729877760000|2024-10-25 17:36:00|176908.1|176818.1|176903.3|176813.3|176909.7|176819.7|176903.3|176813.3|12
1729877770000|2024-10-25 17:36:10|176902.5|176812.5|176902.7|176812.7|176903.5|176813.5|176901.3|176811.3|7
1729877780000|2024-10-25 17:36:20|176901.5|176811.5|176893.2|176803.2|176909.4|176819.4|176888.6|176798.6|17
1729877790000|2024-10-25 17:36:30|176891.4|176801.4|176884.8|176794.8|176891.4|176801.4|176882.7|176792.7|8
1729877800000|2024-10-25 17:36:40|176885.6|176795.6|176884.3|176794.3|176887|176797|176882.7|176792.7|10
1729877810000|2024-10-25 17:36:50|176886.9|176796.9|176891|176801|176893.8|176803.8|176886.1|176796.1|10
1729877820000|2024-10-25 17:37:00|176890.5|176800.5|176885.9|176795.9|176890.5|176800.5|176883.9|176793.9|13
1729877830000|2024-10-25 17:37:10|176884.7|176794.7|176887.2|176797.2|176888|176798|176882.5|176792.5|11
1729877840000|2024-10-25 17:37:20|176885.8|176795.8|176886.7|176796.7|176888.8|176798.8|176885.7|176795.7|9
1729877850000|2024-10-25 17:37:30|176886.8|176796.8|176889.5|176799.5|176891.2|176801.2|176886.8|176796.8|6
1729877860000|2024-10-25 17:37:40|176888.7|176798.7|176893.5|176803.5|176893.5|176803.5|176888.7|176798.7|7
1729877870000|2024-10-25 17:37:50|176893|176803|176902.1|176812.1|176902.1|176812.1|176892.8|176802.8|10
1729877880000|2024-10-25 17:38:00|176903.5|176813.5|176909.3|176819.3|176912.7|176822.7|176903.5|176813.5|4
1729877890000|2024-10-25 17:38:10|176911.4|176821.4|176908.4|176818.4|176911.4|176821.4|176907.6|176817.6|11
1729877900000|2024-10-25 17:38:20|176910|176820|176901.1|176811.1|176910|176820|176900.1|176810.1|8
1729877910000|2024-10-25 17:38:30|176898.1|176808.1|176877.1|176787.1|176898.1|176808.1|176877.1|176787.1|3
1729877920000|2024-10-25 17:38:40|176874.6|176784.6|176879.2|176789.2|176879.3|176789.3|176874.6|176784.6|3
1729877930000|2024-10-25 17:38:50|176879.1|176789.1|176877|176787|176879.1|176789.1|176876.2|176786.2|5
1729877940000|2024-10-25 17:39:00|176875.9|176785.9|176866.4|176776.4|176877.1|176787.1|176862.4|176772.4|18
1729877950000|2024-10-25 17:39:10|176864.4|176774.4|176871.6|176781.6|176871.6|176781.6|176861.8|176771.8|9
1729877960000|2024-10-25 17:39:20|176872.5|176782.5|176872.3|176782.3|176874|176784|176872.3|176782.3|4
1729877970000|2024-10-25 17:39:30|176889.9|176799.9|176888|176798|176890.3|176800.3|176888|176798|4
1729877980000|2024-10-25 17:39:40|176887.6|176797.6|176885.1|176795.1|176887.6|176797.6|176884.3|176794.3|7
1729877990000|2024-10-25 17:39:50|176883.2|176793.2|176878.2|176788.2|176884.8|176794.8|176878.2|176788.2|9
1729878000000|2024-10-25 17:40:00|176873.3|176783.3|176879.8|176789.8|176879.8|176789.8|176873.3|176783.3|13
1729878010000|2024-10-25 17:40:10|176877|176787|176876.8|176786.8|176878.7|176788.7|176876.5|176786.5|8
1729878020000|2024-10-25 17:40:20|176884.9|176794.9|176884.9|176794.9|176884.9|176794.9|176884.9|176794.9|1
1729878030000|2024-10-25 17:40:30|176886.1|176796.1|176913.7|176823.7|176913.7|176823.7|176886.1|176796.1|20
1729878040000|2024-10-25 17:40:40|176916.5|176826.5|176917.1|176827.1|176917.1|176827.1|176910.2|176820.2|11
1729878050000|2024-10-25 17:40:50|176917.9|176827.9|176911.7|176821.7|176918.3|176828.3|176909.7|176819.7|13
1729878060000|2024-10-25 17:41:00|176914.3|176824.3|176921.6|176831.6|176922.9|176832.9|176912.9|176822.9|19
1729878070000|2024-10-25 17:41:10|176921.3|176831.3|176924.9|176834.9|176927.7|176837.7|176920.1|176830.1|19
1729878080000|2024-10-25 17:41:20|176924.8|176834.8|176922.6|176832.6|176925.1|176835.1|176921|176831|8
1729878090000|2024-10-25 17:41:30|176924.2|176834.2|176922.9|176832.9|176924.2|176834.2|176922.9|176832.9|3
1729878100000|2024-10-25 17:41:40|176921.4|176831.4|176922.7|176832.7|176922.7|176832.7|176914.4|176824.4|6
1729878110000|2024-10-25 17:41:50|176923.5|176833.5|176923.1|176833.1|176923.5|176833.5|176921.5|176831.5|4
1729878120000|2024-10-25 17:42:00|176923.4|176833.4|176923.1|176833.1|176929|176839|176921.9|176831.9|10
1729878130000|2024-10-25 17:42:10|176907|176817|176912.9|176822.9|176915.9|176825.9|176907|176817|9
1729878140000|2024-10-25 17:42:20|176918|176828|176923.1|176833.1|176923.1|176833.1|176914.8|176824.8|12
1729878150000|2024-10-25 17:42:30|176923.6|176833.6|176915.6|176825.6|176923.6|176833.6|176908.3|176818.3|5
1729878160000|2024-10-25 17:42:40|176913.2|176823.2|176903.9|176813.9|176913.2|176823.2|176903.9|176813.9|13
1729878170000|2024-10-25 17:42:50|176902.9|176812.9|176906.2|176816.2|176911.5|176821.5|176902.9|176812.9|13
1729878180000|2024-10-25 17:43:00|176907.4|176817.4|176912|176822|176912|176822|176907|176817|11
1729878190000|2024-10-25 17:43:10|176909.6|176819.6|176909.9|176819.9|176911.5|176821.5|176909.1|176819.1|6
1729878200000|2024-10-25 17:43:20|176913.4|176823.4|176915.5|176825.5|176915.5|176825.5|176911|176821|14
1729878210000|2024-10-25 17:43:30|176914.1|176824.1|176908|176818|176915.5|176825.5|176908|176818|8
1729878220000|2024-10-25 17:43:40|176906.9|176816.9|176907.3|176817.3|176907.9|176817.9|176904.3|176814.3|10
1729878230000|2024-10-25 17:43:50|176907|176817|176889.1|176799.1|176908.6|176818.6|176889.1|176799.1|14
1729878240000|2024-10-25 17:44:00|176890.3|176800.3|176903.8|176813.8|176905.2|176815.2|176890.3|176800.3|13
1729878250000|2024-10-25 17:44:10|176904.4|176814.4|176906.4|176816.4|176906.4|176816.4|176896.4|176806.4|12
1729878260000|2024-10-25 17:44:20|176907.5|176817.5|176916.1|176826.1|176918.3|176828.3|176907.5|176817.5|7
1729878270000|2024-10-25 17:44:30|176918.3|176828.3|176915.1|176825.1|176919.5|176829.5|176911.1|176821.1|7
1729878280000|2024-10-25 17:44:40|176914.1|176824.1|176915.9|176825.9|176919|176829|176914.1|176824.1|12
1729878290000|2024-10-25 17:44:50|176916.3|176826.3|176918|176828|176918|176828|176915.5|176825.5|5
1729878300000|2024-10-25 17:45:00|176919|176829|176914|176824|176919|176829|176910.7|176820.7|8
1729878310000|2024-10-25 17:45:10|176921.9|176831.9|176922.8|176832.8|176922.8|176832.8|176919.4|176829.4|9
1729878320000|2024-10-25 17:45:20|176922.2|176832.2|176911.8|176821.8|176922.2|176832.2|176911.8|176821.8|11
1729878330000|2024-10-25 17:45:30|176919.7|176829.7|176913.9|176823.9|176919.7|176829.7|176910.8|176820.8|11
1729878340000|2024-10-25 17:45:40|176912.7|176822.7|176908.4|176818.4|176913.4|176823.4|176906|176816|8
1729878350000|2024-10-25 17:45:50|176909.9|176819.9|176907|176817|176911.8|176821.8|176900.1|176810.1|13
1729878360000|2024-10-25 17:46:00|176906.2|176816.2|176898.6|176808.6|176910.4|176820.4|176890.7|176800.7|12
1729878370000|2024-10-25 17:46:10|176898.9|176808.9|176905.7|176815.7|176905.7|176815.7|176896.9|176806.9|11
1729878380000|2024-10-25 17:46:20|176904.2|176814.2|176894.7|176804.7|176904.2|176814.2|176893.7|176803.7|8
1729878390000|2024-10-25 17:46:30|176894.4|176804.4|176890.1|176800.1|176894.4|176804.4|176890.1|176800.1|10
1729878400000|2024-10-25 17:46:40|176888.3|176798.3|176880.2|176790.2|176888.3|176798.3|176874.9|176784.9|10
1729878410000|2024-10-25 17:46:50|176878.6|176788.6|176872.1|176782.1|176878.6|176788.6|176866.9|176776.9|17
1729878420000|2024-10-25 17:47:00|176883|176793|176854.4|176764.4|176883.6|176793.6|176854.4|176764.4|17
1729878430000|2024-10-25 17:47:10|176853.9|176763.9|176856|176766|176861.9|176771.9|176851.8|176761.8|17
1729878440000|2024-10-25 17:47:20|176855.6|176765.6|176855|176765|176857.8|176767.8|176854.1|176764.1|16
1729878450000|2024-10-25 17:47:30|176854.5|176764.5|176858|176768|176858.6|176768.6|176848.6|176758.6|13
1729878460000|2024-10-25 17:47:40|176856.7|176766.7|176852.2|176762.2|176856.7|176766.7|176849|176759|15
1729878470000|2024-10-25 17:47:50|176851.2|176761.2|176848.2|176758.2|176852.2|176762.2|176848.2|176758.2|7
1729878480000|2024-10-25 17:48:00|176852.8|176762.8|176843.4|176753.4|176852.8|176762.8|176840.4|176750.4|16
1729878490000|2024-10-25 17:48:10|176845|176755|176841.6|176751.6|176845|176755|176838.6|176748.6|17
1729878500000|2024-10-25 17:48:20|176840.8|176750.8|176840.9|176750.9|176846.8|176756.8|176839.4|176749.4|18
1729878510000|2024-10-25 17:48:30|176842.5|176752.5|176839.5|176749.5|176846.3|176756.3|176836.7|176746.7|19
1729878520000|2024-10-25 17:48:40|176842.5|176752.5|176837.2|176747.2|176843.5|176753.5|176834.9|176744.9|13
1729878530000|2024-10-25 17:48:50|176835.8|176745.8|176832.5|176742.5|176838.2|176748.2|176832.5|176742.5|12
1729878540000|2024-10-25 17:49:00|176831.3|176741.3|176837.8|176747.8|176838.5|176748.5|176828.1|176738.1|11
1729878550000|2024-10-25 17:49:10|176839.4|176749.4|176833.5|176743.5|176843.1|176753.1|176832|176742|11
1729878560000|2024-10-25 17:49:20|176834.5|176744.5|176833.8|176743.8|176835.8|176745.8|176833.8|176743.8|8
1729878570000|2024-10-25 17:49:30|176833.7|176743.7|176834.2|176744.2|176836.3|176746.3|176831.4|176741.4|17
1729878580000|2024-10-25 17:49:40|176833.4|176743.4|176835|176745|176837.3|176747.3|176830|176740|20
1729878590000|2024-10-25 17:49:50|176834|176744|176837|176747|176837.3|176747.3|176832.3|176742.3|12
1729878600000|2024-10-25 17:50:00|176838.6|176748.6|176833|176743|176845.9|176755.9|176832.4|176742.4|12
1729878610000|2024-10-25 17:50:10|176831.4|176741.4|176828.1|176738.1|176831.4|176741.4|176823.4|176733.4|6
1729878620000|2024-10-25 17:50:20|176828.9|176738.9|176829.3|176739.3|176836.1|176746.1|176828.5|176738.5|11
1729878630000|2024-10-25 17:50:30|176830.9|176740.9|176831.2|176741.2|176833|176743|176829.7|176739.7|10
1729878640000|2024-10-25 17:50:40|176833.6|176743.6|176833|176743|176836.3|176746.3|176830.1|176740.1|11
1729878650000|2024-10-25 17:50:50|176833.5|176743.5|176831.8|176741.8|176837.7|176747.7|176830.6|176740.6|18
1729878660000|2024-10-25 17:51:00|176830.2|176740.2|176814.7|176724.7|176830.2|176740.2|176814.7|176724.7|10
1729878670000|2024-10-25 17:51:10|176813.8|176723.8|176811.2|176721.2|176815.2|176725.2|176811.2|176721.2|6
1729878680000|2024-10-25 17:51:20|176809.2|176719.2|176816.8|176726.8|176817.4|176727.4|176809.2|176719.2|6
1729878690000|2024-10-25 17:51:30|176815.5|176725.5|176815.1|176725.1|176815.5|176725.5|176812.9|176722.9|5
1729878700000|2024-10-25 17:51:40|176813.7|176723.7|176814.7|176724.7|176815.2|176725.2|176808.2|176718.2|8
1729878710000|2024-10-25 17:51:50|176816|176726|176815.9|176725.9|176818.5|176728.5|176815.9|176725.9|8
1729878720000|2024-10-25 17:52:00|176817.1|176727.1|176818.5|176728.5|176823.7|176733.7|176815.8|176725.8|15
1729878730000|2024-10-25 17:52:10|176817.5|176727.5|176819.5|176729.5|176820.9|176730.9|176814.4|176724.4|19
1729878740000|2024-10-25 17:52:20|176820.3|176730.3|176825|176735|176826.4|176736.4|176816.2|176726.2|20
1729878750000|2024-10-25 17:52:30|176829.7|176739.7|176826.9|176736.9|176832.1|176742.1|176826.9|176736.9|12
1729878760000|2024-10-25 17:52:40|176828.7|176738.7|176830.3|176740.3|176830.6|176740.6|176825.7|176735.7|12
1729878770000|2024-10-25 17:52:50|176827.3|176737.3|176828.2|176738.2|176830.2|176740.2|176827.3|176737.3|8
1729878780000|2024-10-25 17:53:00|176833.1|176743.1|176829.7|176739.7|176833.1|176743.1|176828.1|176738.1|7
1729878790000|2024-10-25 17:53:10|176831.1|176741.1|176832.8|176742.8|176833.6|176743.6|176826.8|176736.8|9
1729878800000|2024-10-25 17:53:20|176831.8|176741.8|176830.5|176740.5|176835|176745|176826.6|176736.6|9
1729878810000|2024-10-25 17:53:30|176832.3|176742.3|176832.1|176742.1|176832.3|176742.3|176825.8|176735.8|9
1729878820000|2024-10-25 17:53:40|176830.7|176740.7|176831.3|176741.3|176835.2|176745.2|176830.7|176740.7|11
1729878830000|2024-10-25 17:53:50|176833.3|176743.3|176835.3|176745.3|176837|176747|176832.8|176742.8|11
1729878840000|2024-10-25 17:54:00|176836.3|176746.3|176838.8|176748.8|176841.7|176751.7|176831.5|176741.5|12
1729878850000|2024-10-25 17:54:10|176837.2|176747.2|176834.7|176744.7|176838.6|176748.6|176832.9|176742.9|9
1729878860000|2024-10-25 17:54:20|176835.7|176745.7|176836.4|176746.4|176838.5|176748.5|176835.7|176745.7|9
1729878870000|2024-10-25 17:54:30|176830.6|176740.6|176828.6|176738.6|176832.4|176742.4|176826.9|176736.9|11
1729878880000|2024-10-25 17:54:40|176829.2|176739.2|176826.6|176736.6|176830.5|176740.5|176826.6|176736.6|8
1729878890000|2024-10-25 17:54:50|176829.8|176739.8|176832.8|176742.8|176832.8|176742.8|176829.8|176739.8|5
1729878900000|2024-10-25 17:55:00|176832|176742|176790.2|176700.2|176835|176745|176790.2|176700.2|21
1729878910000|2024-10-25 17:55:10|176792.6|176702.6|176791.1|176701.1|176793.2|176703.2|176790.8|176700.8|8
1729878920000|2024-10-25 17:55:20|176790.5|176700.5|176785.6|176695.6|176790.5|176700.5|176785.6|176695.6|2
1729878930000|2024-10-25 17:55:30|176785.3|176695.3|176773.6|176683.6|176785.3|176695.3|176765.3|176675.3|18
1729878940000|2024-10-25 17:55:40|176775.9|176685.9|176791.9|176701.9|176792.5|176702.5|176775.9|176685.9|7
1729878950000|2024-10-25 17:55:50|176792.1|176702.1|176794.1|176704.1|176795.6|176705.6|176792.1|176702.1|6
1729878960000|2024-10-25 17:56:00|176793.2|176703.2|176777.2|176687.2|176793.2|176703.2|176776.6|176686.6|13
1729878970000|2024-10-25 17:56:10|176775.8|176685.8|176783.6|176693.6|176783.6|176693.6|176772.9|176682.9|10
1729878980000|2024-10-25 17:56:20|176796.5|176706.5|176795.7|176705.7|176796.5|176706.5|176793.1|176703.1|5
1729878990000|2024-10-25 17:56:30|176794.9|176704.9|176796.5|176706.5|176799.5|176709.5|176794.9|176704.9|5
1729879000000|2024-10-25 17:56:40|176794.7|176704.7|176793.4|176703.4|176794.7|176704.7|176793.4|176703.4|2
1729879010000|2024-10-25 17:56:50|176792.6|176702.6|176789.8|176699.8|176793.8|176703.8|176789.5|176699.5|9
1729879020000|2024-10-25 17:57:00|176792|176702|176797.1|176707.1|176797.2|176707.2|176791|176701|9
1729879030000|2024-10-25 17:57:10|176798.9|176708.9|176796.7|176706.7|176801.8|176711.8|176793.8|176703.8|8
1729879040000|2024-10-25 17:57:20|176795.7|176705.7|176838.4|176748.4|176849.5|176759.5|176794.5|176704.5|20
1729879050000|2024-10-25 17:57:30|176837.4|176747.4|176837|176747|176838.8|176748.8|176831|176741|10
1729879060000|2024-10-25 17:57:40|176838.7|176748.7|176846.9|176756.9|176848.1|176758.1|176837.9|176747.9|9
1729879070000|2024-10-25 17:57:50|176842.9|176752.9|176843.9|176753.9|176844.5|176754.5|176842.9|176752.9|8
1729879080000|2024-10-25 17:58:00|176844.1|176754.1|176857.2|176767.2|176857.2|176767.2|176844.1|176754.1|14
1729879090000|2024-10-25 17:58:10|176855.7|176765.7|176855.9|176765.9|176857.1|176767.1|176854.4|176764.4|11
1729879100000|2024-10-25 17:58:20|176852.3|176762.3|176854.3|176764.3|176855.3|176765.3|176851.6|176761.6|8
1729879110000|2024-10-25 17:58:30|176849.3|176759.3|176850.5|176760.5|176850.7|176760.7|176848.1|176758.1|5
1729879120000|2024-10-25 17:58:40|176848.7|176758.7|176842.7|176752.7|176849.7|176759.7|176840.4|176750.4|10
1729879130000|2024-10-25 17:58:50|176841.9|176751.9|176833.5|176743.5|176849.2|176759.2|176833.2|176743.2|14
1729879140000|2024-10-25 17:59:00|176835.9|176745.9|176830.4|176740.4|176835.9|176745.9|176829.9|176739.9|10
1729879150000|2024-10-25 17:59:10|176830.2|176740.2|176822.5|176732.5|176830.2|176740.2|176821.5|176731.5|13
1729879160000|2024-10-25 17:59:20|176823.7|176733.7|176827.8|176737.8|176827.8|176737.8|176819.6|176729.6|11
1729879170000|2024-10-25 17:59:30|176828.1|176738.1|176826.6|176736.6|176828.1|176738.1|176824.3|176734.3|9
1729879180000|2024-10-25 17:59:40|176825.8|176735.8|176826.7|176736.7|176826.8|176736.8|176825.8|176735.8|4
1729879190000|2024-10-25 17:59:50|176828.3|176738.3|176822.3|176732.3|176828.3|176738.3|176821.3|176731.3|6
1729879200000|2024-10-25 18:00:00|176820.3|176730.3|176797|176707|176820.3|176730.3|176790.9|176700.9|21
1729879210000|2024-10-25 18:00:10|176796.2|176706.2|176787.4|176697.4|176796.2|176706.2|176785.7|176695.7|17
1729879220000|2024-10-25 18:00:20|176789|176699|176794.3|176704.3|176794.3|176704.3|176789|176699|7
1729879230000|2024-10-25 18:00:30|176793.8|176703.8|176776.8|176686.8|176793.8|176703.8|176773.5|176683.5|18
1729879240000|2024-10-25 18:00:40|176777.5|176687.5|176776.4|176686.4|176778.6|176688.6|176774.6|176684.6|12
1729879250000|2024-10-25 18:00:50|176775.8|176685.8|176770.8|176680.8|176777.3|176687.3|176765.4|176675.4|14
1729879260000|2024-10-25 18:01:00|176770|176680|176779|176689|176779.5|176689.5|176765.7|176675.7|13
1729879270000|2024-10-25 18:01:10|176779.5|176689.5|176785.8|176695.8|176787.5|176697.5|176779.5|176689.5|13
1729879280000|2024-10-25 18:01:20|176785.7|176695.7|176782.3|176692.3|176788.2|176698.2|176779.3|176689.3|17
1729879290000|2024-10-25 18:01:30|176781.1|176691.1|176777.5|176687.5|176785.6|176695.6|176770.6|176680.6|16
1729879300000|2024-10-25 18:01:40|176780.1|176690.1|176782|176692|176783.7|176693.7|176772.1|176682.1|18
1729879310000|2024-10-25 18:01:50|176781.8|176691.8|176778.2|176688.2|176782.1|176692.1|176771.9|176681.9|13
1729879320000|2024-10-25 18:02:00|176780.9|176690.9|176782.5|176692.5|176787.1|176697.1|176780.4|176690.4|11
1729879330000|2024-10-25 18:02:10|176780.2|176690.2|176837.6|176747.6|176842.6|176752.6|176778.7|176688.7|20
1729879340000|2024-10-25 18:02:20|176836.4|176746.4|176844.1|176754.1|176844.1|176754.1|176835.6|176745.6|20
1729879350000|2024-10-25 18:02:30|176844.5|176754.5|176846.6|176756.6|176866.4|176776.4|176844.5|176754.5|18
1729879360000|2024-10-25 18:02:40|176845.6|176755.6|176850.9|176760.9|176850.9|176760.9|176845.6|176755.6|6
1729879370000|2024-10-25 18:02:50|176852.3|176762.3|176855.3|176765.3|176858.7|176768.7|176851.1|176761.1|12
1729879380000|2024-10-25 18:03:00|176866.2|176776.2|176869.3|176779.3|176871.7|176781.7|176862.8|176772.8|16
1729879390000|2024-10-25 18:03:10|176870.7|176780.7|176875.6|176785.6|176875.6|176785.6|176870.7|176780.7|4
1729879400000|2024-10-25 18:03:20|176876.2|176786.2|176863.7|176773.7|176876.2|176786.2|176863.7|176773.7|11
1729879410000|2024-10-25 18:03:30|176862|176772|176858.8|176768.8|176865.6|176775.6|176856.7|176766.7|12
1729879420000|2024-10-25 18:03:40|176856.5|176766.5|176840|176750|176856.5|176766.5|176840|176750|12
1729879430000|2024-10-25 18:03:50|176839.4|176749.4|176850.2|176760.2|176850.2|176760.2|176839.4|176749.4|13
1729879440000|2024-10-25 18:04:00|176851.5|176761.5|176844|176754|176851.6|176761.6|176843.7|176753.7|6
1729879450000|2024-10-25 18:04:10|176843.3|176753.3|176846.3|176756.3|176847.1|176757.1|176843.3|176753.3|6
1729879460000|2024-10-25 18:04:20|176847.8|176757.8|176845.3|176755.3|176853.5|176763.5|176842.6|176752.6|8
1729879470000|2024-10-25 18:04:30|176846.4|176756.4|176839.1|176749.1|176852.9|176762.9|176837.1|176747.1|10
1729879480000|2024-10-25 18:04:40|176845.3|176755.3|176837.9|176747.9|176845.3|176755.3|176837.9|176747.9|9
1729879490000|2024-10-25 18:04:50|176836.7|176746.7|176839.7|176749.7|176843.2|176753.2|176836.7|176746.7|7
1729879500000|2024-10-25 18:05:00|176841.4|176751.4|176847.9|176757.9|176847.9|176757.9|176841.4|176751.4|7
1729879510000|2024-10-25 18:05:10|176846.1|176756.1|176849.1|176759.1|176851.6|176761.6|176846.1|176756.1|8
1729879520000|2024-10-25 18:05:20|176849.3|176759.3|176850|176760|176851.2|176761.2|176849|176759|6
1729879530000|2024-10-25 18:05:30|176849.5|176759.5|176851.3|176761.3|176854.8|176764.8|176849.5|176759.5|7
1729879540000|2024-10-25 18:05:40|176850.9|176760.9|176856.4|176766.4|176856.4|176766.4|176850.9|176760.9|3
1729879550000|2024-10-25 18:05:50|176860.2|176770.2|176869.9|176779.9|176869.9|176779.9|176858.2|176768.2|8
1729879560000|2024-10-25 18:06:00|176872|176782|176862.1|176772.1|176872|176782|176862.1|176772.1|3
1729879570000|2024-10-25 18:06:10|176863.9|176773.9|176869.9|176779.9|176871.1|176781.1|176863.7|176773.7|9
1729879580000|2024-10-25 18:06:20|176867.7|176777.7|176860.4|176770.4|176867.7|176777.7|176860.4|176770.4|3
1729879590000|2024-10-25 18:06:30|176858.4|176768.4|176857.6|176767.6|176859.5|176769.5|176857.5|176767.5|6
1729879600000|2024-10-25 18:06:40|176857|176767|176863.1|176773.1|176863.1|176773.1|176855.6|176765.6|8
1729879610000|2024-10-25 18:06:50|176863.4|176773.4|176875.8|176785.8|176875.8|176785.8|176863.4|176773.4|11
1729879620000|2024-10-25 18:07:00|176875.3|176785.3|176870.2|176780.2|176875.9|176785.9|176870.2|176780.2|5
1729879630000|2024-10-25 18:07:10|176869.9|176779.9|176870.6|176780.6|176870.8|176780.8|176863.5|176773.5|15
1729879640000|2024-10-25 18:07:20|176872|176782|176870.7|176780.7|176872.2|176782.2|176866.3|176776.3|9
1729879650000|2024-10-25 18:07:30|176870.5|176780.5|176873.6|176783.6|176873.6|176783.6|176870.4|176780.4|4
1729879660000|2024-10-25 18:07:40|176874|176784|176868.7|176778.7|176874|176784|176865.7|176775.7|7
1729879670000|2024-10-25 18:07:50|176866.2|176776.2|176862.1|176772.1|176868.9|176778.9|176861.2|176771.2|11
1729879680000|2024-10-25 18:08:00|176864.6|176774.6|176874.2|176784.2|176874.2|176784.2|176864.6|176774.6|10
1729879690000|2024-10-25 18:08:10|176874.5|176784.5|176872.3|176782.3|176874.6|176784.6|176872.3|176782.3|3
1729879700000|2024-10-25 18:08:20|176870.1|176780.1|176872.2|176782.2|176874.9|176784.9|176870.1|176780.1|8
1729879710000|2024-10-25 18:08:30|176872.1|176782.1|176874.1|176784.1|176874.1|176784.1|176869.3|176779.3|5
1729879720000|2024-10-25 18:08:40|176874.4|176784.4|176869.8|176779.8|176874.4|176784.4|176869.8|176779.8|6
1729879730000|2024-10-25 18:08:50|176871.8|176781.8|176876|176786|176876|176786|176871.8|176781.8|7
1729879740000|2024-10-25 18:09:00|176878.2|176788.2|176876.5|176786.5|176879.1|176789.1|176874.8|176784.8|7
1729879750000|2024-10-25 18:09:10|176874|176784|176867.9|176777.9|176875|176785|176866.5|176776.5|8
1729879760000|2024-10-25 18:09:20|176869.2|176779.2|176869.2|176779.2|176869.2|176779.2|176869.2|176779.2|1
1729879770000|2024-10-25 18:09:30|176868.9|176778.9|176874.5|176784.5|176874.5|176784.5|176868.9|176778.9|2
1729879780000|2024-10-25 18:09:40|176874.8|176784.8|176874.9|176784.9|176876|176786|176874.8|176784.8|6
1729879790000|2024-10-25 18:09:50|176875.4|176785.4|176873|176783|176875.6|176785.6|176871.1|176781.1|9
1729879800000|2024-10-25 18:10:00|176873.1|176783.1|176873.4|176783.4|176877.3|176787.3|176873.1|176783.1|8
1729879810000|2024-10-25 18:10:10|176875.1|176785.1|176876|176786|176876|176786|176875.1|176785.1|3
1729879820000|2024-10-25 18:10:20|176875.7|176785.7|176874.9|176784.9|176876|176786|176874.7|176784.7|5
1729879830000|2024-10-25 18:10:30|176874.8|176784.8|176874|176784|176874.8|176784.8|176869.7|176779.7|7
1729879840000|2024-10-25 18:10:40|176872.2|176782.2|176865.1|176775.1|176872.2|176782.2|176861.8|176771.8|15
1729879850000|2024-10-25 18:10:50|176867.1|176777.1|176875.6|176785.6|176877.3|176787.3|176867.1|176777.1|9
1729879860000|2024-10-25 18:11:00|176875.9|176785.9|176865|176775|176875.9|176785.9|176858.2|176768.2|9
1729879870000|2024-10-25 18:11:10|176864.7|176774.7|176865.9|176775.9|176869.1|176779.1|176858.4|176768.4|17
1729879880000|2024-10-25 18:11:20|176867.9|176777.9|176867.2|176777.2|176867.9|176777.9|176867.2|176777.2|2
1729879890000|2024-10-25 18:11:30|176867.1|176777.1|176868.9|176778.9|176868.9|176778.9|176865.7|176775.7|9
1729879900000|2024-10-25 18:11:40|176870.9|176780.9|176865.4|176775.4|176870.9|176780.9|176865.4|176775.4|5
1729879910000|2024-10-25 18:11:50|176863.7|176773.7|176863|176773|176866|176776|176855.3|176765.3|6
1729879920000|2024-10-25 18:12:00|176865|176775|176868|176778|176873|176783|176865|176775|10
1729879930000|2024-10-25 18:12:10|176869.8|176779.8|176874|176784|176874.2|176784.2|176869.8|176779.8|5
1729879940000|2024-10-25 18:12:20|176873.5|176783.5|176872.3|176782.3|176874.7|176784.7|176872.1|176782.1|7
1729879950000|2024-10-25 18:12:30|176872|176782|176869.3|176779.3|176872|176782|176867.5|176777.5|5
1729879960000|2024-10-25 18:12:40|176870.8|176780.8|176860.2|176770.2|176870.8|176780.8|176860.2|176770.2|5
1729879970000|2024-10-25 18:12:50|176865.7|176775.7|176867.1|176777.1|176873.4|176783.4|176865.7|176775.7|6
1729879980000|2024-10-25 18:13:00|176868.3|176778.3|176867.8|176777.8|176870|176780|176867.8|176777.8|6
1729879990000|2024-10-25 18:13:10|176866.3|176776.3|176868|176778|176868|176778|176866.3|176776.3|4
1729880000000|2024-10-25 18:13:20|176877.1|176787.1|176875.6|176785.6|176877.3|176787.3|176875.1|176785.1|7
1729880010000|2024-10-25 18:13:30|176869.6|176779.6|176872.9|176782.9|176872.9|176782.9|176869.4|176779.4|6
1729880020000|2024-10-25 18:13:40|176870.3|176780.3|176869.3|176779.3|176870.3|176780.3|176856.6|176766.6|9
1729880030000|2024-10-25 18:13:50|176864.3|176774.3|176861.1|176771.1|176868.5|176778.5|176859.5|176769.5|8
1729880040000|2024-10-25 18:14:00|176857.4|176767.4|176869.9|176779.9|176869.9|176779.9|176856.3|176766.3|7
1729880050000|2024-10-25 18:14:10|176869.1|176779.1|176871.3|176781.3|176877.3|176787.3|176865.4|176775.4|20
1729880060000|2024-10-25 18:14:20|176872|176782|176871.6|176781.6|176875.2|176785.2|176871.1|176781.1|7
1729880070000|2024-10-25 18:14:30|176871.7|176781.7|176866.7|176776.7|176871.7|176781.7|176865.6|176775.6|6
1729880080000|2024-10-25 18:14:40|176866.8|176776.8|176868.6|176778.6|176868.6|176778.6|176866.8|176776.8|4
1729880090000|2024-10-25 18:14:50|176867.4|176777.4|176867.2|176777.2|176867.4|176777.4|176865.9|176775.9|3
1729880100000|2024-10-25 18:15:00|176859.3|176769.3|176871.9|176781.9|176875.9|176785.9|176858.1|176768.1|13
1729880110000|2024-10-25 18:15:10|176875.7|176785.7|176879.7|176789.7|176880.2|176790.2|176872.6|176782.6|9
1729880120000|2024-10-25 18:15:20|176877.5|176787.5|176881.2|176791.2|176881.7|176791.7|176875.8|176785.8|9
1729880130000|2024-10-25 18:15:30|176881.5|176791.5|176879.1|176789.1|176881.5|176791.5|176879.1|176789.1|4
1729880140000|2024-10-25 18:15:40|176878.6|176788.6|176877.9|176787.9|176879.1|176789.1|176875.8|176785.8|6
1729880150000|2024-10-25 18:15:50|176873.3|176783.3|176875.3|176785.3|176875.8|176785.8|176871.5|176781.5|7
1729880160000|2024-10-25 18:16:00|176872.9|176782.9|176857.3|176767.3|176872.9|176782.9|176857.3|176767.3|13
1729880170000|2024-10-25 18:16:10|176857.6|176767.6|176863.3|176773.3|176867.8|176777.8|176856|176766|12
1729880180000|2024-10-25 18:16:20|176862.3|176772.3|176866.2|176776.2|176866.6|176776.6|176857.9|176767.9|24
1729880190000|2024-10-25 18:16:30|176867.2|176777.2|176873.6|176783.6|176875.6|176785.6|176867.2|176777.2|15
1729880200000|2024-10-25 18:16:40|176871.6|176781.6|176873.9|176783.9|176873.9|176783.9|176871.6|176781.6|8
1729880210000|2024-10-25 18:16:50|176874.6|176784.6|176875.8|176785.8|176876.9|176786.9|176873|176783|10
1729880220000|2024-10-25 18:17:00|176876.3|176786.3|176875.8|176785.8|176880.3|176790.3|176875.4|176785.4|9
1729880230000|2024-10-25 18:17:10|176875.9|176785.9|176877.4|176787.4|176878.3|176788.3|176875.9|176785.9|5
1729880240000|2024-10-25 18:17:20|176877.2|176787.2|176878|176788|176878|176788|176877|176787|4
1729880250000|2024-10-25 18:17:30|176877.8|176787.8|176875.1|176785.1|176877.9|176787.9|176875.1|176785.1|5
1729880260000|2024-10-25 18:17:40|176875.2|176785.2|176880.4|176790.4|176880.4|176790.4|176875.2|176785.2|3
1729880270000|2024-10-25 18:17:50|176880.6|176790.6|176881.6|176791.6|176881.6|176791.6|176880.6|176790.6|2
1729880280000|2024-10-25 18:18:00|176880.9|176790.9|176882.3|176792.3|176883|176793|176880.9|176790.9|4
1729880290000|2024-10-25 18:18:10|176882.2|176792.2|176877.7|176787.7|176882.2|176792.2|176877.4|176787.4|6
1729880300000|2024-10-25 18:18:20|176877.8|176787.8|176876.6|176786.6|176877.8|176787.8|176876.6|176786.6|4
1729880310000|2024-10-25 18:18:30|176874.4|176784.4|176873.6|176783.6|176877.2|176787.2|176873.6|176783.6|9
1729880320000|2024-10-25 18:18:40|176873.5|176783.5|176871.7|176781.7|176873.5|176783.5|176871.7|176781.7|4
1729880330000|2024-10-25 18:18:50|176872.1|176782.1|176873.1|176783.1|176873.1|176783.1|176870|176780|6
1729880340000|2024-10-25 18:19:00|176874.9|176784.9|176869.7|176779.7|176876.2|176786.2|176869.7|176779.7|18
1729880350000|2024-10-25 18:19:10|176869.9|176779.9|176871.6|176781.6|176872.2|176782.2|176869.9|176779.9|6
1729880360000|2024-10-25 18:19:20|176874.8|176784.8|176870|176780|176875.2|176785.2|176870|176780|6
1729880370000|2024-10-25 18:19:30|176870.1|176780.1|176870.2|176780.2|176871.5|176781.5|176869.8|176779.8|5
1729880380000|2024-10-25 18:19:40|176871.6|176781.6|176867.7|176777.7|176871.6|176781.6|176866.8|176776.8|10
1729880390000|2024-10-25 18:19:50|176869|176779|176866.7|176776.7|176871.1|176781.1|176862.3|176772.3|13
1729880400000|2024-10-25 18:20:00|176861.1|176771.1|176846.4|176756.4|176866.2|176776.2|176839.7|176749.7|17
1729880410000|2024-10-25 18:20:10|176843|176753|176842.1|176752.1|176844.7|176754.7|176840.7|176750.7|10
1729880420000|2024-10-25 18:20:20|176843.9|176753.9|176833.4|176743.4|176844|176754|176831.7|176741.7|8
1729880430000|2024-10-25 18:20:30|176833.3|176743.3|176834.2|176744.2|176842.6|176752.6|176831.9|176741.9|8
1729880440000|2024-10-25 18:20:40|176835.6|176745.6|176837.9|176747.9|176843.9|176753.9|176835.6|176745.6|13
1729880450000|2024-10-25 18:20:50|176839|176749|176840.3|176750.3|176842.1|176752.1|176836|176746|13
1729880460000|2024-10-25 18:21:00|176843.6|176753.6|176841.3|176751.3|176844.8|176754.8|176840.7|176750.7|8
1729880470000|2024-10-25 18:21:10|176840.5|176750.5|176841.6|176751.6|176842.5|176752.5|176839.3|176749.3|11
1729880480000|2024-10-25 18:21:20|176842.6|176752.6|176843|176753|176844.8|176754.8|176841.6|176751.6|10
1729880490000|2024-10-25 18:21:30|176844.5|176754.5|176844.9|176754.9|176849.3|176759.3|176843.9|176753.9|10
1729880500000|2024-10-25 18:21:40|176843.2|176753.2|176860|176770|176860.2|176770.2|176843.2|176753.2|9
1729880510000|2024-10-25 18:21:50|176858.6|176768.6|176857|176767|176858.6|176768.6|176854.9|176764.9|6
1729880520000|2024-10-25 18:22:00|176860.2|176770.2|176877.9|176787.9|176878.5|176788.5|176859.2|176769.2|10
1729880530000|2024-10-25 18:22:10|176878.2|176788.2|176866.7|176776.7|176878.2|176788.2|176865.5|176775.5|11
1729880540000|2024-10-25 18:22:20|176866.6|176776.6|176872.4|176782.4|176874|176784|176863.6|176773.6|12
1729880550000|2024-10-25 18:22:30|176871.2|176781.2|176878.6|176788.6|176878.9|176788.9|176870.4|176780.4|16
1729880560000|2024-10-25 18:22:40|176878.4|176788.4|176901.1|176811.1|176904|176814|176878.1|176788.1|10
1729880570000|2024-10-25 18:22:50|176900.6|176810.6|176905|176815|176905.5|176815.5|176900.6|176810.6|5
1729880580000|2024-10-25 18:23:00|176906.9|176816.9|176901.7|176811.7|176907.5|176817.5|176900.5|176810.5|14
1729880590000|2024-10-25 18:23:10|176899.7|176809.7|176905|176815|176905|176815|176899.3|176809.3|5
1729880600000|2024-10-25 18:23:20|176900.9|176810.9|176899.1|176809.1|176903.2|176813.2|176896.8|176806.8|12
1729880610000|2024-10-25 18:23:30|176897.1|176807.1|176900.6|176810.6|176900.6|176810.6|176897.1|176807.1|7
1729880620000|2024-10-25 18:23:40|176902.1|176812.1|176898.2|176808.2|176902.1|176812.1|176898.2|176808.2|5
1729880630000|2024-10-25 18:23:50|176898|176808|176900|176810|176900|176810|176898|176808|3
1729880640000|2024-10-25 18:24:00|176898.5|176808.5|176897.9|176807.9|176898.5|176808.5|176895.7|176805.7|13
1729880650000|2024-10-25 18:24:10|176899.1|176809.1|176890.3|176800.3|176899.1|176809.1|176888.9|176798.9|16
1729880660000|2024-10-25 18:24:20|176890.1|176800.1|176890.4|176800.4|176892.2|176802.2|176888.3|176798.3|12
1729880670000|2024-10-25 18:24:30|176890.7|176800.7|176897.4|176807.4|176898|176808|176889.5|176799.5|9
1729880680000|2024-10-25 18:24:40|176896.7|176806.7|176897.9|176807.9|176897.9|176807.9|176895.4|176805.4|4
1729880690000|2024-10-25 18:24:50|176896.5|176806.5|176900.3|176810.3|176900.3|176810.3|176896.5|176806.5|6
1729880700000|2024-10-25 18:25:00|176900.4|176810.4|176911.8|176821.8|176914.1|176824.1|176900.4|176810.4|12
1729880710000|2024-10-25 18:25:10|176910.5|176820.5|176899.8|176809.8|176910.5|176820.5|176897.8|176807.8|9
1729880720000|2024-10-25 18:25:20|176896|176806|176896.7|176806.7|176900.3|176810.3|176896|176806|9
1729880730000|2024-10-25 18:25:30|176896.8|176806.8|176896.7|176806.7|176898.3|176808.3|176895.9|176805.9|8
1729880740000|2024-10-25 18:25:40|176894.9|176804.9|176886.8|176796.8|176896.7|176806.7|176885.1|176795.1|12
1729880750000|2024-10-25 18:25:50|176888|176798|176881.8|176791.8|176888|176798|176881.8|176791.8|5
1729880760000|2024-10-25 18:26:00|176884|176794|176884.7|176794.7|176888.7|176798.7|176882.6|176792.6|11
1729880770000|2024-10-25 18:26:10|176884.2|176794.2|176887.6|176797.6|176888.4|176798.4|176880.9|176790.9|8
1729880780000|2024-10-25 18:26:20|176889.5|176799.5|176894.8|176804.8|176896|176806|176889|176799|15
1729880790000|2024-10-25 18:26:30|176894.6|176804.6|176890.8|176800.8|176894.6|176804.6|176890.8|176800.8|6
1729880800000|2024-10-25 18:26:40|176891.1|176801.1|176889.8|176799.8|176891.1|176801.1|176889.8|176799.8|2
1729880810000|2024-10-25 18:26:50|176891.1|176801.1|176891.7|176801.7|176891.7|176801.7|176888.5|176798.5|5
1729880820000|2024-10-25 18:27:00|176890.7|176800.7|176891|176801|176894|176804|176889.7|176799.7|9
1729880830000|2024-10-25 18:27:10|176890.4|176800.4|176887.3|176797.3|176890.7|176800.7|176886.4|176796.4|7
1729880840000|2024-10-25 18:27:20|176886.8|176796.8|176890.2|176800.2|176893.1|176803.1|176886.8|176796.8|6
1729880850000|2024-10-25 18:27:30|176890.9|176800.9|176884|176794|176891|176801|176884|176794|7
1729880860000|2024-10-25 18:27:40|176880.5|176790.5|176883.6|176793.6|176884.4|176794.4|176880.5|176790.5|5
1729880870000|2024-10-25 18:27:50|176888.4|176798.4|176884.5|176794.5|176889.4|176799.4|176879.5|176789.5|9
1729880880000|2024-10-25 18:28:00|176883.1|176793.1|176873.3|176783.3|176885|176795|176873.3|176783.3|9
1729880890000|2024-10-25 18:28:10|176872.7|176782.7|176851.2|176761.2|176872.7|176782.7|176848.2|176758.2|21
1729880900000|2024-10-25 18:28:20|176852.2|176762.2|176856.7|176766.7|176856.7|176766.7|176850.8|176760.8|13
1729880910000|2024-10-25 18:28:30|176856.8|176766.8|176860.1|176770.1|176860.1|176770.1|176854.5|176764.5|8
1729880920000|2024-10-25 18:28:40|176857.6|176767.6|176857.7|176767.7|176858.6|176768.6|176857.6|176767.6|6
1729880930000|2024-10-25 18:28:50|176858|176768|176859.6|176769.6|176859.6|176769.6|176855.3|176765.3|5
1729880940000|2024-10-25 18:29:00|176861.4|176771.4|176855.4|176765.4|176861.4|176771.4|176855.4|176765.4|9
1729880950000|2024-10-25 18:29:10|176857.7|176767.7|176857.4|176767.4|176859.1|176769.1|176856.6|176766.6|7
1729880960000|2024-10-25 18:29:20|176856.3|176766.3|176854.1|176764.1|176856.3|176766.3|176852.7|176762.7|5
1729880970000|2024-10-25 18:29:30|176852.7|176762.7|176858.3|176768.3|176859.5|176769.5|176850.8|176760.8|13
1729880980000|2024-10-25 18:29:40|176860.8|176770.8|176861.4|176771.4|176861.9|176771.9|176858.8|176768.8|14
1729880990000|2024-10-25 18:29:50|176863.3|176773.3|176860.7|176770.7|176863.3|176773.3|176860.6|176770.6|4
1729881000000|2024-10-25 18:30:00|176861.2|176771.2|176862.8|176772.8|176867.8|176777.8|176859|176769|12
1729881010000|2024-10-25 18:30:10|176861|176771|176879.6|176789.6|176879.9|176789.9|176861|176771|12
1729881020000|2024-10-25 18:30:20|176876.6|176786.6|176876.2|176786.2|176880|176790|176871.7|176781.7|17
1729881030000|2024-10-25 18:30:30|176874.9|176784.9|176868.4|176778.4|176874.9|176784.9|176864.5|176774.5|12
1729881040000|2024-10-25 18:30:40|176875.8|176785.8|176880.6|176790.6|176880.6|176790.6|176875.8|176785.8|15
1729881050000|2024-10-25 18:30:50|176880.8|176790.8|176879.4|176789.4|176880.8|176790.8|176873.5|176783.5|9
1729881060000|2024-10-25 18:31:00|176876|176786|176877.8|176787.8|176878.8|176788.8|176876|176786|7
1729881070000|2024-10-25 18:31:10|176878.6|176788.6|176878.3|176788.3|176881.9|176791.9|176872.4|176782.4|10
1729881080000|2024-10-25 18:31:20|176879.2|176789.2|176879.4|176789.4|176879.4|176789.4|176877.1|176787.1|12
1729881090000|2024-10-25 18:31:30|176882.5|176792.5|176879.7|176789.7|176882.5|176792.5|176879.7|176789.7|7
1729881100000|2024-10-25 18:31:40|176877.9|176787.9|176881.4|176791.4|176881.4|176791.4|176877.6|176787.6|5
1729881110000|2024-10-25 18:31:50|176887|176797|176898.4|176808.4|176898.4|176808.4|176887|176797|7
1729881120000|2024-10-25 18:32:00|176898.6|176808.6|176895.4|176805.4|176898.6|176808.6|176895.4|176805.4|3
1729881130000|2024-10-25 18:32:10|176895.1|176805.1|176900.3|176810.3|176900.3|176810.3|176894.9|176804.9|8
1729881140000|2024-10-25 18:32:20|176901.8|176811.8|176900.5|176810.5|176902.8|176812.8|176899.9|176809.9|7
1729881150000|2024-10-25 18:32:30|176900.4|176810.4|176900|176810|176900.4|176810.4|176898.7|176808.7|5
1729881160000|2024-10-25 18:32:40|176899.5|176809.5|176898.5|176808.5|176899.5|176809.5|176898.5|176808.5|2
1729881170000|2024-10-25 18:32:50|176898.9|176808.9|176901.2|176811.2|176901.8|176811.8|176898.9|176808.9|7
1729881180000|2024-10-25 18:33:00|176900.8|176810.8|176902.2|176812.2|176902.2|176812.2|176900.8|176810.8|3
1729881190000|2024-10-25 18:33:10|176901.9|176811.9|176896.7|176806.7|176901.9|176811.9|176896.7|176806.7|6
1729881200000|2024-10-25 18:33:20|176896|176806|176896.5|176806.5|176898|176808|176896|176806|9
1729881210000|2024-10-25 18:33:30|176896.4|176806.4|176896.5|176806.5|176896.5|176806.5|176896.2|176806.2|3
1729881220000|2024-10-25 18:33:40|176895.6|176805.6|176892.2|176802.2|176895.6|176805.6|176892.2|176802.2|4
1729881230000|2024-10-25 18:33:50|176893.9|176803.9|176892.5|176802.5|176893.9|176803.9|176892|176802|4
1729881240000|2024-10-25 18:34:00|176890.8|176800.8|176889.8|176799.8|176890.8|176800.8|176889.8|176799.8|3
1729881250000|2024-10-25 18:34:10|176887.1|176797.1|176895|176805|176895|176805|176887.1|176797.1|4
1729881260000|2024-10-25 18:34:20|176899.6|176809.6|176897.8|176807.8|176902.6|176812.6|176897.8|176807.8|8
1729881270000|2024-10-25 18:34:30|176898.2|176808.2|176901.6|176811.6|176901.6|176811.6|176898|176808|7
1729881280000|2024-10-25 18:34:40|176902.1|176812.1|176907.2|176817.2|176908.7|176818.7|176902.1|176812.1|7
1729881290000|2024-10-25 18:34:50|176905.8|176815.8|176903.4|176813.4|176905.8|176815.8|176903.4|176813.4|4
1729881300000|2024-10-25 18:35:00|176906.3|176816.3|176895.4|176805.4|176906.3|176816.3|176894.7|176804.7|12
1729881310000|2024-10-25 18:35:10|176895.7|176805.7|176895.7|176805.7|176895.7|176805.7|176895.7|176805.7|1
1729881320000|2024-10-25 18:35:20|176895.6|176805.6|176903.8|176813.8|176903.8|176813.8|176895.5|176805.5|9
1729881330000|2024-10-25 18:35:30|176903.6|176813.6|176895.2|176805.2|176903.6|176813.6|176895.2|176805.2|7
1729881340000|2024-10-25 18:35:40|176896.7|176806.7|176895.7|176805.7|176896.7|176806.7|176892.5|176802.5|8
1729881350000|2024-10-25 18:35:50|176895.3|176805.3|176893.5|176803.5|176895.3|176805.3|176893.5|176803.5|3
1729881360000|2024-10-25 18:36:00|176893.7|176803.7|176895.7|176805.7|176897|176807|176891.9|176801.9|6
1729881370000|2024-10-25 18:36:10|176896|176806|176898.6|176808.6|176900.1|176810.1|176896|176806|10
1729881380000|2024-10-25 18:36:20|176898.3|176808.3|176902.8|176812.8|176904.8|176814.8|176898.3|176808.3|8
1729881390000|2024-10-25 18:36:30|176901.8|176811.8|176907.1|176817.1|176910.3|176820.3|176901.8|176811.8|7
1729881400000|2024-10-25 18:36:40|176907|176817|176899.8|176809.8|176907|176817|176899.8|176809.8|5
1729881410000|2024-10-25 18:36:50|176900.2|176810.2|176900.8|176810.8|176901.7|176811.7|176900.2|176810.2|5
1729881420000|2024-10-25 18:37:00|176901|176811|176908|176818|176908.2|176818.2|176901|176811|6
1729881430000|2024-10-25 18:37:10|176905.3|176815.3|176904|176814|176906.1|176816.1|176898.8|176808.8|13
1729881440000|2024-10-25 18:37:20|176902.8|176812.8|176898.7|176808.7|176902.8|176812.8|176898.2|176808.2|8
1729881450000|2024-10-25 18:37:30|176900|176810|176895.2|176805.2|176900.1|176810.1|176893.3|176803.3|8
1729881460000|2024-10-25 18:37:40|176895.1|176805.1|176891.5|176801.5|176895.1|176805.1|176891.4|176801.4|6
1729881470000|2024-10-25 18:37:50|176891.6|176801.6|176894.7|176804.7|176894.7|176804.7|176891.6|176801.6|3
1729881480000|2024-10-25 18:38:00|176894.2|176804.2|176891.9|176801.9|176896.7|176806.7|176890.6|176800.6|9
1729881490000|2024-10-25 18:38:10|176891.5|176801.5|176887|176797|176891.5|176801.5|176886.5|176796.5|9
1729881500000|2024-10-25 18:38:20|176888.8|176798.8|176890.6|176800.6|176890.6|176800.6|176886.8|176796.8|7
1729881510000|2024-10-25 18:38:30|176888.9|176798.9|176886|176796|176888.9|176798.9|176886|176796|5
1729881520000|2024-10-25 18:38:40|176886.2|176796.2|176883.7|176793.7|176886.2|176796.2|176882.3|176792.3|3
1729881530000|2024-10-25 18:38:50|176883.9|176793.9|176883.7|176793.7|176883.9|176793.9|176883.7|176793.7|2
1729881540000|2024-10-25 18:39:00|176885.5|176795.5|176864.5|176774.5|176886.3|176796.3|176860.7|176770.7|16
1729881550000|2024-10-25 18:39:10|176865.5|176775.5|176864.9|176774.9|176866.7|176776.7|176861.3|176771.3|8
1729881560000|2024-10-25 18:39:20|176865.4|176775.4|176864.8|176774.8|176868.4|176778.4|176864.2|176774.2|7
1729881570000|2024-10-25 18:39:30|176866.1|176776.1|176868.7|176778.7|176868.7|176778.7|176864.4|176774.4|7
1729881580000|2024-10-25 18:39:40|176868.5|176778.5|176870.6|176780.6|176870.6|176780.6|176868.5|176778.5|3
1729881590000|2024-10-25 18:39:50|176871.4|176781.4|176871.9|176781.9|176872.1|176782.1|176871.4|176781.4|3
1729881600000|2024-10-25 18:40:00|176872.9|176782.9|176886.7|176796.7|176889.3|176799.3|176872.8|176782.8|11
1729881610000|2024-10-25 18:40:10|176884.4|176794.4|176880.3|176790.3|176886.3|176796.3|176879.1|176789.1|7
1729881620000|2024-10-25 18:40:20|176882.7|176792.7|176882|176792|176884.7|176794.7|176880.7|176790.7|8
1729881630000|2024-10-25 18:40:30|176883.5|176793.5|176886|176796|176886|176796|176882.5|176792.5|5
1729881640000|2024-10-25 18:40:40|176887.5|176797.5|176887.9|176797.9|176887.9|176797.9|176886.4|176796.4|3
1729881650000|2024-10-25 18:40:50|176889.2|176799.2|176892.9|176802.9|176892.9|176802.9|176889.2|176799.2|3
1729881660000|2024-10-25 18:41:00|176894.4|176804.4|176892|176802|176894.4|176804.4|176892|176802|5
1729881670000|2024-10-25 18:41:10|176891|176801|176895|176805|176901|176811|176891|176801|11
1729881680000|2024-10-25 18:41:20|176896|176806|176893|176803|176896.1|176806.1|176888.6|176798.6|11
1729881690000|2024-10-25 18:41:30|176893.1|176803.1|176894.3|176804.3|176894.3|176804.3|176893.1|176803.1|3
1729881700000|2024-10-25 18:41:40|176896.4|176806.4|176897.2|176807.2|176897.4|176807.4|176895.1|176805.1|9
1729881710000|2024-10-25 18:41:50|176896.6|176806.6|176898|176808|176898.7|176808.7|176895.1|176805.1|7
1729881720000|2024-10-25 18:42:00|176896.1|176806.1|176896.4|176806.4|176896.4|176806.4|176891.1|176801.1|9
1729881730000|2024-10-25 18:42:10|176895.4|176805.4|176896.4|176806.4|176897.1|176807.1|176894.2|176804.2|10
1729881740000|2024-10-25 18:42:20|176896.5|176806.5|176895.4|176805.4|176896.5|176806.5|176895.4|176805.4|3
1729881750000|2024-10-25 18:42:30|176894.6|176804.6|176893|176803|176894.6|176804.6|176891.8|176801.8|4
1729881760000|2024-10-25 18:42:40|176893.5|176803.5|176893.5|176803.5|176893.7|176803.7|176893.4|176803.4|4
1729881770000|2024-10-25 18:42:50|176895.3|176805.3|176895.4|176805.4|176897.4|176807.4|176893.9|176803.9|8
1729881780000|2024-10-25 18:43:00|176897.4|176807.4|176905.5|176815.5|176908.1|176818.1|176897.4|176807.4|8
1729881790000|2024-10-25 18:43:10|176903.5|176813.5|176905.6|176815.6|176905.6|176815.6|176903.5|176813.5|4
1729881800000|2024-10-25 18:43:20|176906.2|176816.2|176904.3|176814.3|176911.6|176821.6|176904.3|176814.3|7
1729881810000|2024-10-25 18:43:30|176898.4|176808.4|176897.1|176807.1|176901.1|176811.1|176897.1|176807.1|6
1729881820000|2024-10-25 18:43:40|176895.4|176805.4|176893.5|176803.5|176895.4|176805.4|176891.7|176801.7|6
1729881830000|2024-10-25 18:43:50|176894|176804|176895|176805|176896|176806|176894|176804|4
1729881840000|2024-10-25 18:44:00|176894.6|176804.6|176899.1|176809.1|176899.1|176809.1|176894.6|176804.6|7
1729881850000|2024-10-25 18:44:10|176898.5|176808.5|176894.1|176804.1|176899.2|176809.2|176893|176803|6
1729881860000|2024-10-25 18:44:20|176893.8|176803.8|176896|176806|176896.3|176806.3|176893.5|176803.5|7
1729881870000|2024-10-25 18:44:30|176895.9|176805.9|176896.7|176806.7|176897.5|176807.5|176895.9|176805.9|4
1729881880000|2024-10-25 18:44:40|176896.6|176806.6|176891.8|176801.8|176896.6|176806.6|176891.8|176801.8|5
1729881890000|2024-10-25 18:44:50|176891.6|176801.6|176893.4|176803.4|176893.8|176803.8|176891.4|176801.4|5
1729881900000|2024-10-25 18:45:00|176889.7|176799.7|176893.7|176803.7|176893.7|176803.7|176889.3|176799.3|8
1729881910000|2024-10-25 18:45:10|176893.4|176803.4|176893.4|176803.4|176893.4|176803.4|176893.4|176803.4|1
1729881920000|2024-10-25 18:45:20|176893.2|176803.2|176893.9|176803.9|176893.9|176803.9|176893.2|176803.2|4
1729881930000|2024-10-25 18:45:30|176893.4|176803.4|176888.6|176798.6|176893.4|176803.4|176885.5|176795.5|11
1729881940000|2024-10-25 18:45:40|176888.5|176798.5|176880.3|176790.3|176888.5|176798.5|176878.5|176788.5|6
1729881950000|2024-10-25 18:45:50|176881.2|176791.2|176865|176775|176881.2|176791.2|176865|176775|7
1729881960000|2024-10-25 18:46:00|176867.5|176777.5|176868.1|176778.1|176868.7|176778.7|176866.5|176776.5|7
1729881970000|2024-10-25 18:46:10|176866.4|176776.4|176866.3|176776.3|176866.9|176776.9|176865.2|176775.2|6
1729881980000|2024-10-25 18:46:20|176866.2|176776.2|176867.2|176777.2|176869.6|176779.6|176866.2|176776.2|5
1729881990000|2024-10-25 18:46:30|176867.8|176777.8|176863.8|176773.8|176869.5|176779.5|176863.8|176773.8|8
1729882000000|2024-10-25 18:46:40|176864.6|176774.6|176862.2|176772.2|176864.6|176774.6|176861.2|176771.2|7
1729882010000|2024-10-25 18:46:50|176859.9|176769.9|176859.2|176769.2|176860.1|176770.1|176859.2|176769.2|3
1729882020000|2024-10-25 18:47:00|176859.1|176769.1|176865.6|176775.6|176865.6|176775.6|176859.1|176769.1|6
1729882030000|2024-10-25 18:47:10|176864|176774|176862.5|176772.5|176865.7|176775.7|176860.1|176770.1|8
1729882040000|2024-10-25 18:47:20|176862.7|176772.7|176861.9|176771.9|176862.7|176772.7|176861.1|176771.1|4
1729882050000|2024-10-25 18:47:30|176860.9|176770.9|176861.3|176771.3|176861.3|176771.3|176860.1|176770.1|4
1729882060000|2024-10-25 18:47:40|176861|176771|176860|176770|176861|176771|176857|176767|4
1729882070000|2024-10-25 18:47:50|176859.5|176769.5|176862.6|176772.6|176862.6|176772.6|176859.5|176769.5|5
1729882080000|2024-10-25 18:48:00|176859.6|176769.6|176856.1|176766.1|176861.3|176771.3|176855|176765|13
1729882090000|2024-10-25 18:48:10|176856.8|176766.8|176845.1|176755.1|176857.8|176767.8|176845.1|176755.1|8
1729882100000|2024-10-25 18:48:20|176844.6|176754.6|176846.2|176756.2|176847.7|176757.7|176844.6|176754.6|8
1729882110000|2024-10-25 18:48:30|176844.3|176754.3|176844.9|176754.9|176844.9|176754.9|176843.3|176753.3|8
1729882120000|2024-10-25 18:48:40|176844.4|176754.4|176846.6|176756.6|176847.2|176757.2|176841.1|176751.1|10
1729882130000|2024-10-25 18:48:50|176845|176755|176846.3|176756.3|176846.9|176756.9|176845|176755|4
1729882140000|2024-10-25 18:49:00|176845.8|176755.8|176847.1|176757.1|176847.1|176757.1|176845.3|176755.3|10
1729882150000|2024-10-25 18:49:10|176846.5|176756.5|176845.8|176755.8|176846.5|176756.5|176844.6|176754.6|5
1729882160000|2024-10-25 18:49:20|176845.1|176755.1|176842.9|176752.9|176849.3|176759.3|176842.6|176752.6|14
1729882170000|2024-10-25 18:49:30|176842.5|176752.5|176842.3|176752.3|176842.5|176752.5|176840.7|176750.7|4
1729882180000|2024-10-25 18:49:40|176841.7|176751.7|176848.2|176758.2|176848.2|176758.2|176841.7|176751.7|4
1729882190000|2024-10-25 18:49:50|176848.6|176758.6|176848.6|176758.6|176848.8|176758.8|176848.6|176758.6|4
1729882200000|2024-10-25 18:50:00|176848.3|176758.3|176847.3|176757.3|176848.4|176758.4|176846.2|176756.2|7
1729882210000|2024-10-25 18:50:10|176847.7|176757.7|176855.5|176765.5|176855.5|176765.5|176847.7|176757.7|7
1729882220000|2024-10-25 18:50:20|176855.4|176765.4|176847.1|176757.1|176855.4|176765.4|176845.9|176755.9|8
1729882230000|2024-10-25 18:50:30|176847.9|176757.9|176851.1|176761.1|176851.1|176761.1|176846.5|176756.5|7
1729882240000|2024-10-25 18:50:40|176851|176761|176848.5|176758.5|176851|176761|176848.5|176758.5|8
1729882260000|2024-10-25 18:51:00|176849.9|176759.9|176848.5|176758.5|176849.9|176759.9|176848.5|176758.5|3
1729882270000|2024-10-25 18:51:10|176846.5|176756.5|176847.6|176757.6|176848.5|176758.5|176844.6|176754.6|9
1729882280000|2024-10-25 18:51:20|176847.7|176757.7|176848.8|176758.8|176848.8|176758.8|176847.6|176757.6|4
1729882290000|2024-10-25 18:51:30|176849.1|176759.1|176849|176759|176849.2|176759.2|176844|176754|9
1729882300000|2024-10-25 18:51:40|176851.7|176761.7|176848.3|176758.3|176851.7|176761.7|176846.3|176756.3|11
1729882310000|2024-10-25 18:51:50|176850.3|176760.3|176849.9|176759.9|176851.4|176761.4|176849.1|176759.1|6
1729882320000|2024-10-25 18:52:00|176852.9|176762.9|176846.2|176756.2|176855.5|176765.5|176846.2|176756.2|10
1729882330000|2024-10-25 18:52:10|176846.5|176756.5|176856.7|176766.7|176858.6|176768.6|176846.5|176756.5|15
1729882340000|2024-10-25 18:52:20|176856.3|176766.3|176856.1|176766.1|176856.3|176766.3|176852.8|176762.8|5
1729882350000|2024-10-25 18:52:30|176856.3|176766.3|176890.5|176800.5|176890.5|176800.5|176855.9|176765.9|15
1729882360000|2024-10-25 18:52:40|176891.5|176801.5|176888.1|176798.1|176891.5|176801.5|176888.1|176798.1|4
1729882370000|2024-10-25 18:52:50|176887.6|176797.6|176892.3|176802.3|176892.3|176802.3|176887.6|176797.6|7
1729882380000|2024-10-25 18:53:00|176892.7|176802.7|176901|176811|176903.7|176813.7|176892.7|176802.7|8
1729882390000|2024-10-25 18:53:10|176903.1|176813.1|176900.2|176810.2|176903.1|176813.1|176898.1|176808.1|11
1729882400000|2024-10-25 18:53:20|176901.7|176811.7|176903.8|176813.8|176903.8|176813.8|176901.7|176811.7|7
1729882410000|2024-10-25 18:53:30|176901.3|176811.3|176899.7|176809.7|176901.3|176811.3|176899.6|176809.6|4
1729882420000|2024-10-25 18:53:40|176899.4|176809.4|176898.2|176808.2|176900.7|176810.7|176898.2|176808.2|5
1729882430000|2024-10-25 18:53:50|176897.9|176807.9|176897.6|176807.6|176897.9|176807.9|176896.5|176806.5|4
1729882440000|2024-10-25 18:54:00|176900.2|176810.2|176898.3|176808.3|176901.5|176811.5|176896.1|176806.1|9
1729882450000|2024-10-25 18:54:10|176897.8|176807.8|176897.8|176807.8|176897.8|176807.8|176897.8|176807.8|1
1729882470000|2024-10-25 18:54:30|176899.7|176809.7|176897.8|176807.8|176899.8|176809.8|176897.8|176807.8|3
1729882480000|2024-10-25 18:54:40|176895.6|176805.6|176899.7|176809.7|176899.7|176809.7|176895.6|176805.6|4
1729882490000|2024-10-25 18:54:50|176897.2|176807.2|176895.2|176805.2|176897.2|176807.2|176895.2|176805.2|5
1729882500000|2024-10-25 18:55:00|176896.4|176806.4|176891.1|176801.1|176897.2|176807.2|176891.1|176801.1|6
1729882510000|2024-10-25 18:55:10|176893.2|176803.2|176895.9|176805.9|176897.4|176807.4|176893.2|176803.2|6
1729882520000|2024-10-25 18:55:20|176894.4|176804.4|176893.6|176803.6|176896.9|176806.9|176893.6|176803.6|5
1729882530000|2024-10-25 18:55:30|176894.9|176804.9|176902.2|176812.2|176902.3|176812.3|176894.9|176804.9|9
1729882540000|2024-10-25 18:55:40|176899.9|176809.9|176907.2|176817.2|176907.2|176817.2|176899.9|176809.9|8
1729882550000|2024-10-25 18:55:50|176912.2|176822.2|176913.7|176823.7|176913.7|176823.7|176912.2|176822.2|2
1729882560000|2024-10-25 18:56:00|176914|176824|176920.8|176830.8|176920.8|176830.8|176914|176824|6
1729882570000|2024-10-25 18:56:10|176921.3|176831.3|176919.3|176829.3|176921.3|176831.3|176918|176828|9
1729882580000|2024-10-25 18:56:20|176919.6|176829.6|176916.8|176826.8|176919.9|176829.9|176915.3|176825.3|4
1729882590000|2024-10-25 18:56:30|176916.6|176826.6|176912.5|176822.5|176916.6|176826.6|176912.5|176822.5|5
1729882600000|2024-10-25 18:56:40|176912.8|176822.8|176912.4|176822.4|176913.1|176823.1|176912.3|176822.3|4
1729882610000|2024-10-25 18:56:50|176915|176825|176912.3|176822.3|176915|176825|176912.1|176822.1|4
1729882620000|2024-10-25 18:57:00|176912.2|176822.2|176909.7|176819.7|176912.3|176822.3|176907.6|176817.6|7
1729882630000|2024-10-25 18:57:10|176911.7|176821.7|176913.3|176823.3|176916.2|176826.2|176911.7|176821.7|9
1729882640000|2024-10-25 18:57:20|176913.5|176823.5|176913.5|176823.5|176913.5|176823.5|176913.5|176823.5|1
1729882650000|2024-10-25 18:57:30|176913.3|176823.3|176908.7|176818.7|176913.6|176823.6|176908.7|176818.7|12
1729882660000|2024-10-25 18:57:40|176907.7|176817.7|176917|176827|176917.7|176827.7|176907.7|176817.7|11
1729882670000|2024-10-25 18:57:50|176916.1|176826.1|176908.4|176818.4|176916.1|176826.1|176908.4|176818.4|13
1729882680000|2024-10-25 18:58:00|176917.8|176827.8|176918.4|176828.4|176918.4|176828.4|176917.8|176827.8|2
1729882690000|2024-10-25 18:58:10|176917.7|176827.7|176903.4|176813.4|176917.7|176827.7|176903.4|176813.4|14
1729882700000|2024-10-25 18:58:20|176900.8|176810.8|176892.5|176802.5|176901.3|176811.3|176892.5|176802.5|36
1729882710000|2024-10-25 18:58:30|176895.4|176805.4|176889.8|176799.8|176896.2|176806.2|176887.1|176797.1|36
1729882720000|2024-10-25 18:58:40|176889.4|176799.4|176872|176782|176889.4|176799.4|176864.8|176774.8|21
1729882730000|2024-10-25 18:58:50|176872.4|176782.4|176864.7|176774.7|176874.1|176784.1|176864.1|176774.1|36
1729882740000|2024-10-25 18:59:00|176869.7|176779.7|176852.7|176762.7|176869.7|176779.7|176844.1|176754.1|34
1729882750000|2024-10-25 18:59:10|176847.4|176757.4|176848.8|176758.8|176850.6|176760.6|176847.4|176757.4|9
1729882760000|2024-10-25 18:59:20|176848.4|176758.4|176852.9|176762.9|176852.9|176762.9|176846.2|176756.2|12
1729882770000|2024-10-25 18:59:30|176852.7|176762.7|176872.7|176782.7|176876.1|176786.1|176852.7|176762.7|17
1729882780000|2024-10-25 18:59:40|176875.6|176785.6|176854.1|176764.1|176875.6|176785.6|176852.7|176762.7|17
1729882790000|2024-10-25 18:59:50|176853.7|176763.7|176872.6|176782.6|176872.6|176782.6|176853.3|176763.3|19
1729882800000|2024-10-25 19:00:00|176866.5|176776.5|176854.7|176764.7|176876.3|176786.3|176851.2|176761.2|26
1729882810000|2024-10-25 19:00:10|176855.2|176765.2|176850.2|176760.2|176855.2|176765.2|176844.7|176754.7|12
1729882820000|2024-10-25 19:00:20|176845.5|176755.5|176848.7|176758.7|176848.7|176758.7|176845.5|176755.5|5
1729882830000|2024-10-25 19:00:30|176851.7|176761.7|176850.4|176760.4|176851.7|176761.7|176846.3|176756.3|9
1729882840000|2024-10-25 19:00:40|176833.8|176743.8|176834.6|176744.6|176834.6|176744.6|176832.2|176742.2|5
1729882850000|2024-10-25 19:00:50|176834.2|176744.2|176869.3|176779.3|176871.5|176781.5|176834.2|176744.2|10
1729882860000|2024-10-25 19:01:00|176871.5|176781.5|176870.1|176780.1|176875.1|176785.1|176870.1|176780.1|7
1729882870000|2024-10-25 19:01:10|176868.8|176778.8|176833.4|176743.4|176868.8|176778.8|176833.2|176743.2|19
1729882880000|2024-10-25 19:01:20|176833|176743|176811.8|176721.8|176833|176743|176811.3|176721.3|9
1729882890000|2024-10-25 19:01:30|176812.6|176722.6|176826.1|176736.1|176830.9|176740.9|176805.4|176715.4|12
1729882900000|2024-10-25 19:01:40|176825.3|176735.3|176841.4|176751.4|176841.5|176751.5|176825.3|176735.3|16
1729882910000|2024-10-25 19:01:50|176842.8|176752.8|176845.2|176755.2|176845.2|176755.2|176842.8|176752.8|8
1729882920000|2024-10-25 19:02:00|176845.7|176755.7|176847.8|176757.8|176848.2|176758.2|176844.9|176754.9|6
1729882930000|2024-10-25 19:02:10|176846.4|176756.4|176845.2|176755.2|176846.4|176756.4|176843.7|176753.7|9
1729882940000|2024-10-25 19:02:20|176846|176756|176845.9|176755.9|176846.7|176756.7|176845.9|176755.9|5
1729882950000|2024-10-25 19:02:30|176845.8|176755.8|176848.4|176758.4|176848.4|176758.4|176845.8|176755.8|2
1729882960000|2024-10-25 19:02:40|176848.3|176758.3|176848.3|176758.3|176848.3|176758.3|176848.3|176758.3|1
1729882980000|2024-10-25 19:03:00|176847.1|176757.1|176844.6|176754.6|176847.1|176757.1|176844.6|176754.6|3
1729882990000|2024-10-25 19:03:10|176845.4|176755.4|176844.9|176754.9|176845.4|176755.4|176844.7|176754.7|6
1729883000000|2024-10-25 19:03:20|176844.8|176754.8|176829.9|176739.9|176845|176755|176828.6|176738.6|11
1729883010000|2024-10-25 19:03:30|176832|176742|176829.5|176739.5|176832|176742|176829.5|176739.5|7
1729883020000|2024-10-25 19:03:40|176828.5|176738.5|176832.5|176742.5|176836.6|176746.6|176824.7|176734.7|9
1729883030000|2024-10-25 19:03:50|176834.5|176744.5|176838|176748|176838.3|176748.3|176833.7|176743.7|15
1729883040000|2024-10-25 19:04:00|176839|176749|176836.2|176746.2|176843.7|176753.7|176836.2|176746.2|11
1729883050000|2024-10-25 19:04:10|176837|176747|176836.1|176746.1|176839.2|176749.2|176836.1|176746.1|7
1729883060000|2024-10-25 19:04:20|176834.3|176744.3|176851.8|176761.8|176852.8|176762.8|176834.3|176744.3|10
1729883070000|2024-10-25 19:04:30|176852.2|176762.2|176867.4|176777.4|176869.2|176779.2|176852.2|176762.2|14
1729883080000|2024-10-25 19:04:40|176866.4|176776.4|176863.2|176773.2|176867.2|176777.2|176863.2|176773.2|4
1729883090000|2024-10-25 19:04:50|176864|176774|176866.6|176776.6|176868.3|176778.3|176864|176774|6
1729883100000|2024-10-25 19:05:00|176867.2|176777.2|176888.6|176798.6|176889.7|176799.7|176867.2|176777.2|10
1729883110000|2024-10-25 19:05:10|176890.2|176800.2|176890.4|176800.4|176890.4|176800.4|176886.7|176796.7|5
1729883120000|2024-10-25 19:05:20|176889.4|176799.4|176888.6|176798.6|176889.4|176799.4|176888.6|176798.6|3
1729883130000|2024-10-25 19:05:30|176889|176799|176888.9|176798.9|176889.3|176799.3|176888.6|176798.6|6
1729883140000|2024-10-25 19:05:40|176889.6|176799.6|176894|176804|176894|176804|176889.6|176799.6|5
1729883150000|2024-10-25 19:05:50|176890.7|176800.7|176889.1|176799.1|176890.7|176800.7|176889.1|176799.1|3
1729883160000|2024-10-25 19:06:00|176887.4|176797.4|176893.3|176803.3|176893.3|176803.3|176886|176796|6
1729883170000|2024-10-25 19:06:10|176893.8|176803.8|176894.2|176804.2|176894.2|176804.2|176889.8|176799.8|5
1729883180000|2024-10-25 19:06:20|176895.6|176805.6|176895.6|176805.6|176897|176807|176895.3|176805.3|5
1729883190000|2024-10-25 19:06:30|176895.3|176805.3|176897.3|176807.3|176897.3|176807.3|176895.3|176805.3|6
1729883200000|2024-10-25 19:06:40|176899|176809|176905.8|176815.8|176906.8|176816.8|176899|176809|13
1729883210000|2024-10-25 19:06:50|176906.2|176816.2|176905.5|176815.5|176912.6|176822.6|176905.5|176815.5|11
1729883220000|2024-10-25 19:07:00|176903.9|176813.9|176903.2|176813.2|176906.5|176816.5|176902|176812|6
1729883230000|2024-10-25 19:07:10|176901.7|176811.7|176896.3|176806.3|176901.7|176811.7|176895.7|176805.7|5
1729883240000|2024-10-25 19:07:20|176899.9|176809.9|176893.7|176803.7|176902.8|176812.8|176893.2|176803.2|5
1729883250000|2024-10-25 19:07:30|176893.2|176803.2|176889.9|176799.9|176893.2|176803.2|176889.9|176799.9|7
1729883260000|2024-10-25 19:07:40|176885.6|176795.6|176883.8|176793.8|176885.6|176795.6|176883.6|176793.6|4
1729883270000|2024-10-25 19:07:50|176883.6|176793.6|176888.7|176798.7|176888.7|176798.7|176883.6|176793.6|7
1729883280000|2024-10-25 19:08:00|176889.9|176799.9|176890.1|176800.1|176890.9|176800.9|176887.5|176797.5|6
1729883290000|2024-10-25 19:08:10|176890.4|176800.4|176868.4|176778.4|176890.4|176800.4|176868.4|176778.4|10
1729883300000|2024-10-25 19:08:20|176868.8|176778.8|176870.3|176780.3|176870.4|176780.4|176868.8|176778.8|3
1729883310000|2024-10-25 19:08:30|176870.5|176780.5|176877.2|176787.2|176877.3|176787.3|176869.7|176779.7|9
1729883320000|2024-10-25 19:08:40|176877.1|176787.1|176877.2|176787.2|176877.2|176787.2|176877.1|176787.1|2
1729883330000|2024-10-25 19:08:50|176877.3|176787.3|176877.3|176787.3|176877.3|176787.3|176877.3|176787.3|1
1729883340000|2024-10-25 19:09:00|176877.2|176787.2|176877.6|176787.6|176877.6|176787.6|176876.3|176786.3|3
1729883350000|2024-10-25 19:09:10|176876.4|176786.4|176876.9|176786.9|176876.9|176786.9|176874.9|176784.9|4
1729883360000|2024-10-25 19:09:20|176878.9|176788.9|176876.8|176786.8|176878.9|176788.9|176876.6|176786.6|5
1729883370000|2024-10-25 19:09:30|176892.2|176802.2|176889.4|176799.4|176892.2|176802.2|176888.6|176798.6|10
1729883380000|2024-10-25 19:09:40|176888.4|176798.4|176889.4|176799.4|176889.6|176799.6|176888.2|176798.2|4
1729883390000|2024-10-25 19:09:50|176889.3|176799.3|176889.2|176799.2|176889.4|176799.4|176889.2|176799.2|3
1729883400000|2024-10-25 19:10:00|176891|176801|176890.4|176800.4|176897|176807|176888.8|176798.8|17
1729883410000|2024-10-25 19:10:10|176890.8|176800.8|176890.8|176800.8|176890.8|176800.8|176890.8|176800.8|1
1729883420000|2024-10-25 19:10:20|176890.3|176800.3|176891.2|176801.2|176891.2|176801.2|176888.8|176798.8|6
1729883430000|2024-10-25 19:10:30|176891|176801|176888.1|176798.1|176891|176801|176888.1|176798.1|6
1729883440000|2024-10-25 19:10:40|176887.6|176797.6|176889.4|176799.4|176889.6|176799.6|176887.6|176797.6|4
1729883450000|2024-10-25 19:10:50|176887.3|176797.3|176880.9|176790.9|176887.3|176797.3|176879.7|176789.7|9
1729883460000|2024-10-25 19:11:00|176879.9|176789.9|176883.3|176793.3|176890|176800|176879.9|176789.9|8
1729883470000|2024-10-25 19:11:10|176882.7|176792.7|176882.7|176792.7|176882.7|176792.7|176879.7|176789.7|3
1729883480000|2024-10-25 19:11:20|176881.2|176791.2|176872.8|176782.8|176881.5|176791.5|176869.1|176779.1|11
1729883490000|2024-10-25 19:11:30|176874|176784|176874.3|176784.3|176874.3|176784.3|176872.6|176782.6|4
1729883500000|2024-10-25 19:11:40|176873.1|176783.1|176871.7|176781.7|176876|176786|176870.1|176780.1|7
1729883510000|2024-10-25 19:11:50|176870.9|176780.9|176871.3|176781.3|176871.3|176781.3|176868.5|176778.5|6
1729883520000|2024-10-25 19:12:00|176871.1|176781.1|176871.2|176781.2|176871.7|176781.7|176871.1|176781.1|4
1729883530000|2024-10-25 19:12:10|176871.6|176781.6|176871.7|176781.7|176871.7|176781.7|176871.6|176781.6|2
1729883540000|2024-10-25 19:12:20|176872.3|176782.3|176871.7|176781.7|176872.3|176782.3|176871.7|176781.7|3
1729883550000|2024-10-25 19:12:30|176870.4|176780.4|176870.9|176780.9|176870.9|176780.9|176870.4|176780.4|2
1729883560000|2024-10-25 19:12:40|176871.7|176781.7|176868.3|176778.3|176871.9|176781.9|176868.3|176778.3|5
1729883570000|2024-10-25 19:12:50|176871.6|176781.6|176869.6|176779.6|176871.6|176781.6|176869.6|176779.6|2
1729883580000|2024-10-25 19:13:00|176871.1|176781.1|176870.7|176780.7|176871.1|176781.1|176870.5|176780.5|5
1729883590000|2024-10-25 19:13:10|176868.5|176778.5|176867.5|176777.5|176868.5|176778.5|176867|176777|3
1729883600000|2024-10-25 19:13:20|176867.2|176777.2|176871.6|176781.6|176871.6|176781.6|176867.2|176777.2|5
1729883610000|2024-10-25 19:13:30|176873.3|176783.3|176878.8|176788.8|176878.8|176788.8|176873.3|176783.3|4
1729883620000|2024-10-25 19:13:40|176878.5|176788.5|176880|176790|176880.7|176790.7|176878.5|176788.5|5
1729883640000|2024-10-25 19:14:00|176881.2|176791.2|176908.6|176818.6|176908.6|176818.6|176881.2|176791.2|11
1729883650000|2024-10-25 19:14:10|176908.1|176818.1|176906|176816|176908.1|176818.1|176904.1|176814.1|9
1729883660000|2024-10-25 19:14:20|176906.5|176816.5|176927|176837|176932.2|176842.2|176906.5|176816.5|13
1729883670000|2024-10-25 19:14:30|176928|176838|176924.8|176834.8|176928|176838|176923.6|176833.6|7
1729883680000|2024-10-25 19:14:40|176924.6|176834.6|176918.9|176828.9|176924.6|176834.6|176918.7|176828.7|7
1729883690000|2024-10-25 19:14:50|176919.1|176829.1|176918.1|176828.1|176919.1|176829.1|176918.1|176828.1|4
1729883700000|2024-10-25 19:15:00|176916.9|176826.9|176916.7|176826.7|176918.3|176828.3|176915.4|176825.4|11
1729883710000|2024-10-25 19:15:10|176916.3|176826.3|176916.4|176826.4|176916.4|176826.4|176914.2|176824.2|5
1729883720000|2024-10-25 19:15:20|176916.6|176826.6|176913|176823|176916.6|176826.6|176909.7|176819.7|12
1729883730000|2024-10-25 19:15:30|176912.9|176822.9|176910.8|176820.8|176912.9|176822.9|176910.8|176820.8|4
1729883740000|2024-10-25 19:15:40|176912.2|176822.2|176909.9|176819.9|176912.2|176822.2|176909.9|176819.9|4
1729883750000|2024-10-25 19:15:50|176909.8|176819.8|176902.9|176812.9|176909.8|176819.8|176899.7|176809.7|7
1729883760000|2024-10-25 19:16:00|176901.1|176811.1|176897.8|176807.8|176903.6|176813.6|176897.8|176807.8|7
1729883770000|2024-10-25 19:16:10|176897.7|176807.7|176899.3|176809.3|176900.5|176810.5|176896.6|176806.6|8
1729883780000|2024-10-25 19:16:20|176898.8|176808.8|176897.2|176807.2|176898.8|176808.8|176896|176806|5
1729883790000|2024-10-25 19:16:30|176896.8|176806.8|176895.9|176805.9|176901.3|176811.3|176895.9|176805.9|5
1729883800000|2024-10-25 19:16:40|176896.2|176806.2|176892.6|176802.6|176896.5|176806.5|176892.6|176802.6|4
1729883810000|2024-10-25 19:16:50|176893.2|176803.2|176895.6|176805.6|176898.9|176808.9|176893.2|176803.2|8
1729883820000|2024-10-25 19:17:00|176896.4|176806.4|176898.4|176808.4|176902.1|176812.1|176896.4|176806.4|6
1729883830000|2024-10-25 19:17:10|176899.2|176809.2|176897.8|176807.8|176899.2|176809.2|176896.7|176806.7|5
1729883840000|2024-10-25 19:17:20|176894.8|176804.8|176893.6|176803.6|176895.5|176805.5|176892.9|176802.9|5
1729883850000|2024-10-25 19:17:30|176893.7|176803.7|176889.9|176799.9|176893.7|176803.7|176889.9|176799.9|7
1729883860000|2024-10-25 19:17:40|176888.4|176798.4|176887.5|176797.5|176888.4|176798.4|176886.2|176796.2|5
1729883870000|2024-10-25 19:17:50|176886.9|176796.9|176889.3|176799.3|176889.3|176799.3|176886.9|176796.9|5
1729883880000|2024-10-25 19:18:00|176892.2|176802.2|176895.6|176805.6|176895.6|176805.6|176892.2|176802.2|5
1729883890000|2024-10-25 19:18:10|176894.6|176804.6|176890.3|176800.3|176894.6|176804.6|176890.3|176800.3|4
1729883900000|2024-10-25 19:18:20|176890.2|176800.2|176889.8|176799.8|176890.3|176800.3|176889.2|176799.2|6
1729883910000|2024-10-25 19:18:30|176889.9|176799.9|176889.8|176799.8|176889.9|176799.9|176889.8|176799.8|2
1729883920000|2024-10-25 19:18:40|176890.6|176800.6|176892.3|176802.3|176892.9|176802.9|176890.6|176800.6|4
1729883930000|2024-10-25 19:18:50|176892.9|176802.9|176892.3|176802.3|176892.9|176802.9|176890.6|176800.6|6
1729883940000|2024-10-25 19:19:00|176893.7|176803.7|176894.1|176804.1|176895.6|176805.6|176893.3|176803.3|6
1729883950000|2024-10-25 19:19:10|176890|176800|176884.5|176794.5|176890|176800|176884.5|176794.5|8
1729883960000|2024-10-25 19:19:20|176888.2|176798.2|176895.9|176805.9|176895.9|176805.9|176886.1|176796.1|6
1729883970000|2024-10-25 19:19:30|176896.3|176806.3|176900.6|176810.6|176900.6|176810.6|176896.3|176806.3|4
1729883980000|2024-10-25 19:19:40|176900.7|176810.7|176901.9|176811.9|176901.9|176811.9|176900.7|176810.7|3
1729883990000|2024-10-25 19:19:50|176902.2|176812.2|176907.2|176817.2|176909.3|176819.3|176902.2|176812.2|11
1729884000000|2024-10-25 19:20:00|176917.9|176827.9|176919.4|176829.4|176921.2|176831.2|176917.9|176827.9|6
1729884010000|2024-10-25 19:20:10|176920.6|176830.6|176916.7|176826.7|176921.3|176831.3|176916.7|176826.7|7
1729884020000|2024-10-25 19:20:20|176915.5|176825.5|176915.5|176825.5|176916|176826|176915.4|176825.4|4
1729884030000|2024-10-25 19:20:30|176914.2|176824.2|176914.2|176824.2|176914.2|176824.2|176913.6|176823.6|3
1729884040000|2024-10-25 19:20:40|176914.1|176824.1|176911.6|176821.6|176914.6|176824.6|176910.9|176820.9|7
1729884050000|2024-10-25 19:20:50|176916.7|176826.7|176912.1|176822.1|176916.7|176826.7|176912.1|176822.1|6
1729884060000|2024-10-25 19:21:00|176909.4|176819.4|176907.6|176817.6|176909.7|176819.7|176906.7|176816.7|7
1729884070000|2024-10-25 19:21:10|176907.7|176817.7|176907.6|176817.6|176909.1|176819.1|176907.6|176817.6|5
1729884080000|2024-10-25 19:21:20|176908.8|176818.8|176892|176802|176908.8|176818.8|176892|176802|7
1729884090000|2024-10-25 19:21:30|176892.4|176802.4|176891.5|176801.5|176892.5|176802.5|176891.5|176801.5|4
1729884100000|2024-10-25 19:21:40|176891.8|176801.8|176891.8|176801.8|176891.8|176801.8|176891.8|176801.8|1
1729884110000|2024-10-25 19:21:50|176892.1|176802.1|176889.6|176799.6|176892.1|176802.1|176883|176793|9
1729884120000|2024-10-25 19:22:00|176893.8|176803.8|176894.8|176804.8|176895.3|176805.3|176893|176803|5
1729884130000|2024-10-25 19:22:10|176895.4|176805.4|176895.3|176805.3|176895.4|176805.4|176891.3|176801.3|8
1729884140000|2024-10-25 19:22:20|176896.2|176806.2|176907.5|176817.5|176907.5|176817.5|176896|176806|12
1729884150000|2024-10-25 19:22:30|176906|176816|176906.5|176816.5|176906.5|176816.5|176906|176816|4
1729884160000|2024-10-25 19:22:40|176906|176816|176907.2|176817.2|176908.2|176818.2|176906|176816|4
1729884170000|2024-10-25 19:22:50|176906.9|176816.9|176913.7|176823.7|176923.4|176833.4|176906.1|176816.1|12
1729884180000|2024-10-25 19:23:00|176914.2|176824.2|176920.9|176830.9|176920.9|176830.9|176914.2|176824.2|7
1729884190000|2024-10-25 19:23:10|176920.8|176830.8|176918.8|176828.8|176920.8|176830.8|176918.8|176828.8|2
1729884200000|2024-10-25 19:23:20|176919|176829|176930.1|176840.1|176930.8|176840.8|176919|176829|10
1729884210000|2024-10-25 19:23:30|176930.3|176840.3|176992.1|176902.1|176992.3|176902.3|176930.1|176840.1|5
1729884220000|2024-10-25 19:23:40|176987.1|176897.1|176983.7|176893.7|176988.3|176898.3|176983.5|176893.5|12
1729884230000|2024-10-25 19:23:50|176984.6|176894.6|176981.4|176891.4|176984.8|176894.8|176980.2|176890.2|5
1729884240000|2024-10-25 19:24:00|176982.2|176892.2|176985.3|176895.3|176988.6|176898.6|176981.4|176891.4|11
1729884250000|2024-10-25 19:24:10|176985.1|176895.1|176990.6|176900.6|176990.6|176900.6|176985.1|176895.1|3
1729884260000|2024-10-25 19:24:20|176991|176901|176990.6|176900.6|176991.4|176901.4|176990.6|176900.6|3
1729884270000|2024-10-25 19:24:30|176990.3|176900.3|176987.6|176897.6|176990.3|176900.3|176986.4|176896.4|9
1729884280000|2024-10-25 19:24:40|176987.3|176897.3|176989.2|176899.2|176989.2|176899.2|176986.9|176896.9|9
1729884290000|2024-10-25 19:24:50|176989.5|176899.5|176985.7|176895.7|176989.5|176899.5|176985.7|176895.7|3
1729884300000|2024-10-25 19:25:00|176986.3|176896.3|176986.3|176896.3|176986.3|176896.3|176986.2|176896.2|3
1729884310000|2024-10-25 19:25:10|176978.8|176888.8|176977.6|176887.6|176978.8|176888.8|176977.6|176887.6|2
1729884320000|2024-10-25 19:25:20|176975.9|176885.9|176979.2|176889.2|176979.2|176889.2|176974.9|176884.9|7
1729884330000|2024-10-25 19:25:30|176977.8|176887.8|176977.4|176887.4|176978.6|176888.6|176977.4|176887.4|4
1729884340000|2024-10-25 19:25:40|176977|176887|176977.2|176887.2|176977.2|176887.2|176976.2|176886.2|3
1729884350000|2024-10-25 19:25:50|176978.5|176888.5|176978.4|176888.4|176978.5|176888.5|176978.4|176888.4|2
1729884360000|2024-10-25 19:26:00|176978|176888|176974.7|176884.7|176978|176888|176974.7|176884.7|3
1729884370000|2024-10-25 19:26:10|176971.5|176881.5|176969.6|176879.6|176972.5|176882.5|176963.9|176873.9|10
1729884380000|2024-10-25 19:26:20|176967|176877|176968|176878|176970|176880|176967|176877|7
1729884390000|2024-10-25 19:26:30|176966.2|176876.2|176952.1|176862.1|176966.2|176876.2|176947.8|176857.8|13
1729884400000|2024-10-25 19:26:40|176947.3|176857.3|176950.2|176860.2|176950.7|176860.7|176945.3|176855.3|10
1729884410000|2024-10-25 19:26:50|176950.9|176860.9|176914.6|176824.6|176976.5|176886.5|176911.4|176821.4|20
1729884420000|2024-10-25 19:27:00|176912.9|176822.9|176915.6|176825.6|176916.4|176826.4|176910.7|176820.7|9
1729884430000|2024-10-25 19:27:10|176916.8|176826.8|176918.3|176828.3|176920.5|176830.5|176909.7|176819.7|9
1729884440000|2024-10-25 19:27:20|176918.8|176828.8|176921|176831|176921|176831|176913.4|176823.4|11
1729884450000|2024-10-25 19:27:30|176921.3|176831.3|176913.5|176823.5|176921.7|176831.7|176913.5|176823.5|7
1729884460000|2024-10-25 19:27:40|176913.6|176823.6|176915.6|176825.6|176916.8|176826.8|176913.6|176823.6|7
1729884470000|2024-10-25 19:27:50|176915.7|176825.7|176915.6|176825.6|176915.7|176825.7|176913.8|176823.8|4
1729884480000|2024-10-25 19:28:00|176915.4|176825.4|176918.5|176828.5|176923.2|176833.2|176915.3|176825.3|9
1729884490000|2024-10-25 19:28:10|176921.2|176831.2|176921.2|176831.2|176921.2|176831.2|176921.2|176831.2|1
1729884500000|2024-10-25 19:28:20|176921.6|176831.6|176915.4|176825.4|176921.6|176831.6|176912.3|176822.3|6
1729884510000|2024-10-25 19:28:30|176920.8|176830.8|176908.6|176818.6|176921|176831|176908.6|176818.6|7
1729884520000|2024-10-25 19:28:40|176908.4|176818.4|176899.3|176809.3|176908.7|176818.7|176899.3|176809.3|8
1729884530000|2024-10-25 19:28:50|176899.1|176809.1|176886.8|176796.8|176901.6|176811.6|176886.8|176796.8|10
1729884540000|2024-10-25 19:29:00|176886.9|176796.9|176886.9|176796.9|176886.9|176796.9|176886.9|176796.9|1
1729884550000|2024-10-25 19:29:10|176886.4|176796.4|176886|176796|176890.4|176800.4|176884.9|176794.9|7
1729884560000|2024-10-25 19:29:20|176888.3|176798.3|176884.8|176794.8|176888.3|176798.3|176880.2|176790.2|11
1729884570000|2024-10-25 19:29:30|176887|176797|176898.6|176808.6|176898.6|176808.6|176887|176797|16
1729884580000|2024-10-25 19:29:40|176897.8|176807.8|176892.8|176802.8|176899.2|176809.2|176892.8|176802.8|12
1729884590000|2024-10-25 19:29:50|176893|176803|176901.1|176811.1|176902|176812|176893|176803|6
1729884600000|2024-10-25 19:30:00|176899.1|176809.1|176903.9|176813.9|176905.6|176815.6|176894.1|176804.1|20
1729884610000|2024-10-25 19:30:10|176904.4|176814.4|176912.9|176822.9|176912.9|176822.9|176904.4|176814.4|6
1729884620000|2024-10-25 19:30:20|176913.8|176823.8|176909.5|176819.5|176915.6|176825.6|176909.5|176819.5|10
1729884630000|2024-10-25 19:30:30|176908.2|176818.2|176911.9|176821.9|176913.7|176823.7|176902.4|176812.4|10
1729884640000|2024-10-25 19:30:40|176912.3|176822.3|176910.6|176820.6|176912.3|176822.3|176909.1|176819.1|7
1729884650000|2024-10-25 19:30:50|176910.1|176820.1|176930.3|176840.3|176942.7|176852.7|176910.1|176820.1|16
1729884660000|2024-10-25 19:31:00|176926.6|176836.6|176916.8|176826.8|176926.6|176836.6|176915|176825|6
1729884670000|2024-10-25 19:31:10|176917|176827|176917.6|176827.6|176917.6|176827.6|176917|176827|2
1729884680000|2024-10-25 19:31:20|176923.7|176833.7|176930.5|176840.5|176930.5|176840.5|176920.5|176830.5|14
1729884690000|2024-10-25 19:31:30|176930.3|176840.3|176922.8|176832.8|176930.3|176840.3|176920.1|176830.1|12
1729884700000|2024-10-25 19:31:40|176925.5|176835.5|176930.1|176840.1|176930.1|176840.1|176922.8|176832.8|8
1729884710000|2024-10-25 19:31:50|176930.5|176840.5|176930.3|176840.3|176932.1|176842.1|176928.8|176838.8|6
1729884720000|2024-10-25 19:32:00|176921.6|176831.6|176928.3|176838.3|176928.4|176838.4|176919.8|176829.8|6
1729884730000|2024-10-25 19:32:10|176929.5|176839.5|176923.6|176833.6|176929.5|176839.5|176920|176830|10
1729884740000|2024-10-25 19:32:20|176922.2|176832.2|176930.4|176840.4|176931.7|176841.7|176922.2|176832.2|7
1729884750000|2024-10-25 19:32:30|176927.3|176837.3|176926.7|176836.7|176927.3|176837.3|176926.4|176836.4|4
1729884760000|2024-10-25 19:32:40|176930|176840|176930|176840|176930|176840|176927|176837|3
1729884770000|2024-10-25 19:32:50|176927.1|176837.1|176925.2|176835.2|176928.3|176838.3|176925.2|176835.2|5
1729884780000|2024-10-25 19:33:00|176925.7|176835.7|176899.1|176809.1|176925.7|176835.7|176888.6|176798.6|7
1729884790000|2024-10-25 19:33:10|176900.1|176810.1|176891.7|176801.7|176900.1|176810.1|176891.7|176801.7|5
1729884800000|2024-10-25 19:33:20|176888.9|176798.9|176885.4|176795.4|176888.9|176798.9|176885.4|176795.4|7
1729884810000|2024-10-25 19:33:30|176883.4|176793.4|176874.9|176784.9|176883.4|176793.4|176874.9|176784.9|13
1729884820000|2024-10-25 19:33:40|176878.4|176788.4|176865.7|176775.7|176880.8|176790.8|176865.7|176775.7|14
1729884830000|2024-10-25 19:33:50|176866.7|176776.7|176865.4|176775.4|176867.5|176777.5|176864.3|176774.3|5
1729884840000|2024-10-25 19:34:00|176865.9|176775.9|176866.9|176776.9|176866.9|176776.9|176865.9|176775.9|2
1729884850000|2024-10-25 19:34:10|176866.7|176776.7|176873.9|176783.9|176873.9|176783.9|176866.7|176776.7|4
1729884860000|2024-10-25 19:34:20|176875.1|176785.1|176877.5|176787.5|176894.1|176804.1|176866|176776|14
1729884870000|2024-10-25 19:34:30|176878.8|176788.8|176878.2|176788.2|176879.4|176789.4|176878.2|176788.2|5
1729884880000|2024-10-25 19:34:40|176877.7|176787.7|176879.5|176789.5|176879.5|176789.5|176877.5|176787.5|5
1729884890000|2024-10-25 19:34:50|176878.3|176788.3|176874.1|176784.1|176884|176794|176874.1|176784.1|4
1729884900000|2024-10-25 19:35:00|176879.7|176789.7|176877.4|176787.4|176885.7|176795.7|176877.4|176787.4|16
1729884910000|2024-10-25 19:35:10|176878.4|176788.4|176886.3|176796.3|176887.9|176797.9|176871.8|176781.8|12
1729884920000|2024-10-25 19:35:20|176887.6|176797.6|176882.8|176792.8|176889.8|176799.8|176882.8|176792.8|6
1729884940000|2024-10-25 19:35:40|176885.1|176795.1|176868.4|176778.4|176885.2|176795.2|176868.4|176778.4|8
1729884950000|2024-10-25 19:35:50|176867.6|176777.6|176868.4|176778.4|176868.4|176778.4|176865.2|176775.2|3
1729884960000|2024-10-25 19:36:00|176868.5|176778.5|176880.9|176790.9|176880.9|176790.9|176868.4|176778.4|4
1729884970000|2024-10-25 19:36:10|176879.3|176789.3|176888.7|176798.7|176888.9|176798.9|176879.3|176789.3|10
1729884980000|2024-10-25 19:36:20|176874|176784|176874.1|176784.1|176874.1|176784.1|176874|176784|2
1729884990000|2024-10-25 19:36:30|176879.8|176789.8|176867.1|176777.1|176887.5|176797.5|176864.3|176774.3|7
1729885000000|2024-10-25 19:36:40|176869.5|176779.5|176888.5|176798.5|176891.3|176801.3|176869.5|176779.5|10
1729885010000|2024-10-25 19:36:50|176889.7|176799.7|176885.1|176795.1|176889.7|176799.7|176877.9|176787.9|9
1729885020000|2024-10-25 19:37:00|176877.7|176787.7|176874.3|176784.3|176877.7|176787.7|176870.1|176780.1|7
1729885030000|2024-10-25 19:37:10|176874|176784|176873.6|176783.6|176874.2|176784.2|176872.3|176782.3|5
1729885040000|2024-10-25 19:37:20|176873|176783|176867.9|176777.9|176875.4|176785.4|176867.9|176777.9|6
1729885050000|2024-10-25 19:37:30|176866.5|176776.5|176862.5|176772.5|176866.5|176776.5|176862.3|176772.3|7
1729885060000|2024-10-25 19:37:40|176861.5|176771.5|176861.3|176771.3|176861.5|176771.5|176861.2|176771.2|4
1729885070000|2024-10-25 19:37:50|176861.5|176771.5|176862.3|176772.3|176863.4|176773.4|176861.5|176771.5|5
1729885080000|2024-10-25 19:38:00|176861.5|176771.5|176861.1|176771.1|176862.7|176772.7|176860.1|176770.1|7
1729885090000|2024-10-25 19:38:10|176860.4|176770.4|176862.7|176772.7|176862.7|176772.7|176860.4|176770.4|5
1729885100000|2024-10-25 19:38:20|176862.6|176772.6|176857|176767|176863.1|176773.1|176856.8|176766.8|4
1729885110000|2024-10-25 19:38:30|176856.8|176766.8|176858.4|176768.4|176861.4|176771.4|176850.4|176760.4|11
1729885120000|2024-10-25 19:38:40|176859.4|176769.4|176862.7|176772.7|176863|176773|176859.4|176769.4|6
1729885130000|2024-10-25 19:38:50|176860|176770|176860.4|176770.4|176863.2|176773.2|176860|176770|4
1729885140000|2024-10-25 19:39:00|176860.7|176770.7|176853.6|176763.6|176864.3|176774.3|176853.6|176763.6|8
1729885150000|2024-10-25 19:39:10|176844.6|176754.6|176854.8|176764.8|176854.8|176764.8|176843.4|176753.4|13
1729885160000|2024-10-25 19:39:20|176858.5|176768.5|176840.5|176750.5|176861.5|176771.5|176837.3|176747.3|14
1729885170000|2024-10-25 19:39:30|176841.2|176751.2|176846.1|176756.1|176846.9|176756.9|176841.2|176751.2|5
1729885180000|2024-10-25 19:39:40|176840.5|176750.5|176840.5|176750.5|176840.5|176750.5|176840.5|176750.5|1
1729885190000|2024-10-25 19:39:50|176843|176753|176857|176767|176859.4|176769.4|176842.6|176752.6|11
1729885200000|2024-10-25 19:40:00|176857.1|176767.1|176862.3|176772.3|176862.3|176772.3|176857.1|176767.1|8
1729885210000|2024-10-25 19:40:10|176862.5|176772.5|176859.8|176769.8|176867.1|176777.1|176859.8|176769.8|6
1729885220000|2024-10-25 19:40:20|176857.3|176767.3|176856.3|176766.3|176857.9|176767.9|176855.1|176765.1|8
1729885230000|2024-10-25 19:40:30|176858.4|176768.4|176859.9|176769.9|176861.5|176771.5|176857|176767|8
1729885240000|2024-10-25 19:40:40|176860.9|176770.9|176930.4|176840.4|176935.2|176845.2|176859.8|176769.8|13
1729885250000|2024-10-25 19:40:50|176929.6|176839.6|176918.7|176828.7|176930.4|176840.4|176918.7|176828.7|5
1729885260000|2024-10-25 19:41:00|176910.6|176820.6|176912.9|176822.9|176913.1|176823.1|176900.7|176810.7|7
1729885270000|2024-10-25 19:41:10|176913.4|176823.4|176914.3|176824.3|176914.3|176824.3|176913.4|176823.4|4
1729885280000|2024-10-25 19:41:20|176914|176824|176916.9|176826.9|176916.9|176826.9|176914|176824|5
1729885290000|2024-10-25 19:41:30|176916|176826|176906.8|176816.8|176916.4|176826.4|176906.8|176816.8|9
1729885300000|2024-10-25 19:41:40|176908.4|176818.4|176926.6|176836.6|176926.6|176836.6|176908.4|176818.4|9
1729885310000|2024-10-25 19:41:50|176932.9|176842.9|176942.3|176852.3|176945.7|176855.7|176932.9|176842.9|11
1729885320000|2024-10-25 19:42:00|176943.3|176853.3|176929|176839|176943.3|176853.3|176928.2|176838.2|9
1729885330000|2024-10-25 19:42:10|176929.1|176839.1|176924.6|176834.6|176929.9|176839.9|176924.6|176834.6|5
1729885340000|2024-10-25 19:42:20|176925.2|176835.2|176927.4|176837.4|176930.2|176840.2|176922.4|176832.4|12
1729885350000|2024-10-25 19:42:30|176927.2|176837.2|176927.6|176837.6|176931|176841|176927|176837|7
1729885360000|2024-10-25 19:42:40|176930.2|176840.2|176937.1|176847.1|176937.8|176847.8|176927.3|176837.3|11
1729885370000|2024-10-25 19:42:50|176936.9|176846.9|176929.5|176839.5|176940.2|176850.2|176928.5|176838.5|6
1729885380000|2024-10-25 19:43:00|176927.9|176837.9|176930.3|176840.3|176930.3|176840.3|176922.3|176832.3|11
1729885390000|2024-10-25 19:43:10|176930.2|176840.2|176927.6|176837.6|176930.2|176840.2|176927.1|176837.1|8
1729885400000|2024-10-25 19:43:20|176931.4|176841.4|176933|176843|176933|176843|176927.8|176837.8|9
1729885410000|2024-10-25 19:43:30|176933.7|176843.7|176935.1|176845.1|176938.2|176848.2|176925.2|176835.2|9
1729885420000|2024-10-25 19:43:40|176937.7|176847.7|176925.2|176835.2|176937.7|176847.7|176924|176834|6
1729885430000|2024-10-25 19:43:50|176925|176835|176921.5|176831.5|176928|176838|176920.5|176830.5|8
1729885440000|2024-10-25 19:44:00|176920.4|176830.4|176927.6|176837.6|176931.6|176841.6|176915.8|176825.8|11
1729885450000|2024-10-25 19:44:10|176928.9|176838.9|176939.7|176849.7|176940.3|176850.3|176928.9|176838.9|11
1729885460000|2024-10-25 19:44:20|176939.6|176849.6|176933.3|176843.3|176940.4|176850.4|176933.3|176843.3|4
1729885470000|2024-10-25 19:44:30|176934.6|176844.6|176936.6|176846.6|176936.6|176846.6|176934.6|176844.6|3
1729885480000|2024-10-25 19:44:40|176933.1|176843.1|176925.5|176835.5|176933.1|176843.1|176925.5|176835.5|7
1729885490000|2024-10-25 19:44:50|176929.8|176839.8|176934.1|176844.1|176934.6|176844.6|176928.1|176838.1|7
1729885500000|2024-10-25 19:45:00|176932.1|176842.1|176930.7|176840.7|176939.5|176849.5|176928.3|176838.3|9
1729885510000|2024-10-25 19:45:10|176929.2|176839.2|176930.6|176840.6|176930.6|176840.6|176929.2|176839.2|5
1729885520000|2024-10-25 19:45:20|176929.6|176839.6|176922.7|176832.7|176929.6|176839.6|176920.6|176830.6|9
1729885530000|2024-10-25 19:45:30|176918.9|176828.9|176905.5|176815.5|176918.9|176828.9|176905.5|176815.5|10
1729885540000|2024-10-25 19:45:40|176905.2|176815.2|176906.5|176816.5|176906.5|176816.5|176905.1|176815.1|3
1729885550000|2024-10-25 19:45:50|176906.6|176816.6|176904.3|176814.3|176909.7|176819.7|176901.9|176811.9|8
1729885560000|2024-10-25 19:46:00|176903.3|176813.3|176904|176814|176905.1|176815.1|176897.7|176807.7|8
1729885570000|2024-10-25 19:46:10|176903.8|176813.8|176901.5|176811.5|176903.8|176813.8|176900|176810|5
1729885580000|2024-10-25 19:46:20|176900.7|176810.7|176895.4|176805.4|176901.9|176811.9|176893.6|176803.6|7
1729885590000|2024-10-25 19:46:30|176894.2|176804.2|176901.9|176811.9|176906.5|176816.5|176892.2|176802.2|8
1729885600000|2024-10-25 19:46:40|176895.9|176805.9|176895.4|176805.4|176896|176806|176894.4|176804.4|4
1729885610000|2024-10-25 19:46:50|176895.2|176805.2|176895.3|176805.3|176897.1|176807.1|176889|176799|7
1729885620000|2024-10-25 19:47:00|176896.1|176806.1|176908.1|176818.1|176908.1|176818.1|176894.9|176804.9|6
1729885630000|2024-10-25 19:47:10|176902.8|176812.8|176902.7|176812.7|176906.9|176816.9|176902.1|176812.1|6
1729885640000|2024-10-25 19:47:20|176904|176814|176907|176817|176907|176817|176902.2|176812.2|4
1729885650000|2024-10-25 19:47:30|176906|176816|176935.6|176845.6|176942.7|176852.7|176903|176813|9
1729885660000|2024-10-25 19:47:40|176956.3|176866.3|176958.5|176868.5|176958.5|176868.5|176946.8|176856.8|5
1729885670000|2024-10-25 19:47:50|176953.2|176863.2|176952.7|176862.7|176953.2|176863.2|176951.9|176861.9|5
1729885680000|2024-10-25 19:48:00|176954.2|176864.2|176953.4|176863.4|176961.4|176871.4|176952.4|176862.4|6
1729885690000|2024-10-25 19:48:10|176953.1|176863.1|176961.7|176871.7|176968.6|176878.6|176953.1|176863.1|6
1729885700000|2024-10-25 19:48:20|176966.5|176876.5|176940.4|176850.4|176968|176878|176939.7|176849.7|10
1729885710000|2024-10-25 19:48:30|176940.6|176850.6|176941.7|176851.7|176941.7|176851.7|176936.5|176846.5|14
1729885720000|2024-10-25 19:48:40|176941.3|176851.3|176948.9|176858.9|176948.9|176858.9|176937.2|176847.2|10
1729885730000|2024-10-25 19:48:50|176944.1|176854.1|176948.8|176858.8|176950.7|176860.7|176943.8|176853.8|5
1729885740000|2024-10-25 19:49:00|176947.8|176857.8|176940.1|176850.1|176950.9|176860.9|176937.9|176847.9|10
1729885750000|2024-10-25 19:49:10|176938.5|176848.5|176938.3|176848.3|176938.5|176848.5|176936.1|176846.1|6
1729885760000|2024-10-25 19:49:20|176938.5|176848.5|176936.7|176846.7|176938.5|176848.5|176936.1|176846.1|6
1729885770000|2024-10-25 19:49:30|176937.3|176847.3|176936.5|176846.5|176937.3|176847.3|176933|176843|9
1729885780000|2024-10-25 19:49:40|176936.2|176846.2|176934.3|176844.3|176937|176847|176934.3|176844.3|3
1729885790000|2024-10-25 19:49:50|176934.2|176844.2|176931.7|176841.7|176935.1|176845.1|176931.7|176841.7|4
1729885800000|2024-10-25 19:50:00|176929.3|176839.3|176905.5|176815.5|176933.6|176843.6|176903.8|176813.8|10
1729885810000|2024-10-25 19:50:10|176903.5|176813.5|176910.6|176820.6|176910.6|176820.6|176903.5|176813.5|7
1729885820000|2024-10-25 19:50:20|176909.2|176819.2|176899.9|176809.9|176909.2|176819.2|176893.9|176803.9|6
1729885830000|2024-10-25 19:50:30|176899.1|176809.1|176895.2|176805.2|176899.1|176809.1|176893.5|176803.5|7
1729885840000|2024-10-25 19:50:40|176893.5|176803.5|176888.1|176798.1|176908.3|176818.3|176885.4|176795.4|11
1729885850000|2024-10-25 19:50:50|176889.4|176799.4|176899|176809|176906|176816|176889.4|176799.4|10
1729885860000|2024-10-25 19:51:00|176897.6|176807.6|176897.5|176807.5|176897.6|176807.6|176896.8|176806.8|3
1729885870000|2024-10-25 19:51:10|176897.8|176807.8|176899.8|176809.8|176900.2|176810.2|176894.9|176804.9|9
1729885880000|2024-10-25 19:51:20|176900.5|176810.5|176904.7|176814.7|176905|176815|176896.7|176806.7|12
1729885890000|2024-10-25 19:51:30|176901.9|176811.9|176900.2|176810.2|176906.1|176816.1|176896.5|176806.5|9
1729885900000|2024-10-25 19:51:40|176904.7|176814.7|176901.8|176811.8|176910.4|176820.4|176897.7|176807.7|9
1729885910000|2024-10-25 19:51:50|176898.4|176808.4|176901.6|176811.6|176905.5|176815.5|176898.2|176808.2|14
1729885920000|2024-10-25 19:52:00|176903.6|176813.6|176900.9|176810.9|176904.6|176814.6|176900.9|176810.9|7
1729885930000|2024-10-25 19:52:10|176900.6|176810.6|176903.1|176813.1|176903.1|176813.1|176900.5|176810.5|3
1729885940000|2024-10-25 19:52:20|176903.4|176813.4|176913.2|176823.2|176913.2|176823.2|176903|176813|9
1729885950000|2024-10-25 19:52:30|176918.8|176828.8|176892.4|176802.4|176921.2|176831.2|176891.4|176801.4|16
1729885960000|2024-10-25 19:52:40|176892.9|176802.9|176890.3|176800.3|176893|176803|176889.2|176799.2|6
1729885970000|2024-10-25 19:52:50|176890.9|176800.9|176891.7|176801.7|176891.7|176801.7|176890.7|176800.7|3
1729885980000|2024-10-25 19:53:00|176890.9|176800.9|176885.6|176795.6|176890.9|176800.9|176885.3|176795.3|7
1729885990000|2024-10-25 19:53:10|176888|176798|176890.3|176800.3|176890.3|176800.3|176886.9|176796.9|5
1729886000000|2024-10-25 19:53:20|176888.1|176798.1|176889.1|176799.1|176889.1|176799.1|176888.1|176798.1|2
1729886010000|2024-10-25 19:53:30|176888.8|176798.8|176888.8|176798.8|176888.8|176798.8|176888.8|176798.8|1
1729886020000|2024-10-25 19:53:40|176887.3|176797.3|176878.6|176788.6|176887.3|176797.3|176878.6|176788.6|9
1729886030000|2024-10-25 19:53:50|176876.9|176786.9|176876|176786|176876.9|176786.9|176858.1|176768.1|9
1729886040000|2024-10-25 19:54:00|176879.4|176789.4|176879.8|176789.8|176882.4|176792.4|176877.3|176787.3|7
1729886050000|2024-10-25 19:54:10|176876.8|176786.8|176888.6|176798.6|176897|176807|176876.8|176786.8|13
1729886060000|2024-10-25 19:54:20|176888.8|176798.8|176887.7|176797.7|176894.2|176804.2|176879.3|176789.3|13
1729886070000|2024-10-25 19:54:30|176887.1|176797.1|176874.4|176784.4|176887.1|176797.1|176874.3|176784.3|5
1729886080000|2024-10-25 19:54:40|176873.6|176783.6|176883.7|176793.7|176883.7|176793.7|176873.6|176783.6|8
1729886090000|2024-10-25 19:54:50|176884.3|176794.3|176884.5|176794.5|176888.2|176798.2|176875.3|176785.3|12
1729886100000|2024-10-25 19:55:00|176886.1|176796.1|176893.6|176803.6|176898.3|176808.3|176886.1|176796.1|18
1729886110000|2024-10-25 19:55:10|176892.3|176802.3|176887.8|176797.8|176894.3|176804.3|176887.8|176797.8|9
1729886120000|2024-10-25 19:55:20|176890.4|176800.4|176890.9|176800.9|176891.3|176801.3|176889.8|176799.8|6
1729886130000|2024-10-25 19:55:30|176890.6|176800.6|176887.4|176797.4|176890.7|176800.7|176887.4|176797.4|5
1729886140000|2024-10-25 19:55:40|176889.9|176799.9|176887.4|176797.4|176890|176800|176887.4|176797.4|5
1729886150000|2024-10-25 19:55:50|176884.6|176794.6|176872.1|176782.1|176884.6|176794.6|176868.5|176778.5|12
1729886160000|2024-10-25 19:56:00|176872.2|176782.2|176876.9|176786.9|176879.4|176789.4|176872.1|176782.1|7
1729886170000|2024-10-25 19:56:10|176879.5|176789.5|176869.9|176779.9|176879.5|176789.5|176869.9|176779.9|7
1729886190000|2024-10-25 19:56:30|176870|176780|176868.7|176778.7|176870|176780|176868.7|176778.7|3
1729886200000|2024-10-25 19:56:40|176869.7|176779.7|176860.4|176770.4|176869.7|176779.7|176860.4|176770.4|5
1729886210000|2024-10-25 19:56:50|176860.6|176770.6|176861.4|176771.4|176864.3|176774.3|176850.1|176760.1|12
1729886220000|2024-10-25 19:57:00|176860.2|176770.2|176864.6|176774.6|176864.6|176774.6|176852.4|176762.4|10
1729886230000|2024-10-25 19:57:10|176866.1|176776.1|176867.5|176777.5|176867.5|176777.5|176858.6|176768.6|9
1729886240000|2024-10-25 19:57:20|176867|176777|176862.1|176772.1|176868.9|176778.9|176859.3|176769.3|15
1729886250000|2024-10-25 19:57:30|176862.8|176772.8|176870|176780|176871.8|176781.8|176862.8|176772.8|9
1729886260000|2024-10-25 19:57:40|176870.5|176780.5|176889.3|176799.3|176895.7|176805.7|176870.1|176780.1|11
1729886270000|2024-10-25 19:57:50|176890.9|176800.9|176891.9|176801.9|176893.4|176803.4|176889.6|176799.6|7
1729886280000|2024-10-25 19:58:00|176890.3|176800.3|176890.6|176800.6|176893.2|176803.2|176890.3|176800.3|8
1729886290000|2024-10-25 19:58:10|176892.2|176802.2|176893.6|176803.6|176893.6|176803.6|176891.4|176801.4|7
1729886300000|2024-10-25 19:58:20|176892.9|176802.9|176893.3|176803.3|176897.9|176807.9|176892.1|176802.1|6
1729886310000|2024-10-25 19:58:30|176892.6|176802.6|176890.3|176800.3|176892.6|176802.6|176890.3|176800.3|4
1729886320000|2024-10-25 19:58:40|176890|176800|176904.5|176814.5|176904.5|176814.5|176890|176800|6
1729886330000|2024-10-25 19:58:50|176901.3|176811.3|176900.2|176810.2|176901.7|176811.7|176895|176805|8
1729886340000|2024-10-25 19:59:00|176902.8|176812.8|176903|176813|176906|176816|176900.5|176810.5|10
1729886350000|2024-10-25 19:59:10|176897.7|176807.7|176901.7|176811.7|176901.7|176811.7|176897.7|176807.7|5
1729886360000|2024-10-25 19:59:20|176902.2|176812.2|176901.7|176811.7|176902.2|176812.2|176901.7|176811.7|2
1729886370000|2024-10-25 19:59:30|176904.5|176814.5|176905.3|176815.3|176912.3|176822.3|176904.5|176814.5|8
1729886380000|2024-10-25 19:59:40|176905.1|176815.1|176904.1|176814.1|176905.3|176815.3|176903.9|176813.9|6
1729886390000|2024-10-25 19:59:50|176902.1|176812.1|176900.3|176810.3|176903.6|176813.6|176900.3|176810.3|9
1729886400000|2024-10-25 20:00:00|176902.4|176812.4|176906.8|176816.8|176911.9|176821.9|176902.4|176812.4|8
1729886410000|2024-10-25 20:00:10|176908.4|176818.4|176906.6|176816.6|176910.1|176820.1|176904.6|176814.6|8
1729886420000|2024-10-25 20:00:20|176909.3|176819.3|176906.4|176816.4|176909.3|176819.3|176902.5|176812.5|6
1729886430000|2024-10-25 20:00:30|176907.9|176817.9|176906.8|176816.8|176907.9|176817.9|176904.2|176814.2|4
1729886440000|2024-10-25 20:00:40|176905.1|176815.1|176905.1|176815.1|176905.1|176815.1|176905.1|176815.1|1
1729886450000|2024-10-25 20:00:50|176902.6|176812.6|176910.7|176820.7|176910.7|176820.7|176902.6|176812.6|3
1729886460000|2024-10-25 20:01:00|176908.8|176818.8|176910.8|176820.8|176910.9|176820.9|176908.8|176818.8|4
1729886470000|2024-10-25 20:01:10|176910.6|176820.6|176910.6|176820.6|176910.6|176820.6|176910.6|176820.6|1
1729886480000|2024-10-25 20:01:20|176910.7|176820.7|176905.6|176815.6|176911.9|176821.9|176905.6|176815.6|3
1729886490000|2024-10-25 20:01:30|176903.6|176813.6|176903.6|176813.6|176903.6|176813.6|176903.6|176813.6|1
1729886500000|2024-10-25 20:01:40|176903.7|176813.7|176903.6|176813.6|176903.7|176813.7|176903.6|176813.6|2
1729886510000|2024-10-25 20:01:50|176903.2|176813.2|176909.1|176819.1|176912.3|176822.3|176903.2|176813.2|6
1729886520000|2024-10-25 20:02:00|176902.3|176812.3|176902.3|176812.3|176902.3|176812.3|176902.3|176812.3|1
1729886540000|2024-10-25 20:02:20|176911.7|176821.7|176893.9|176803.9|176911.7|176821.7|176892.4|176802.4|6
1729886550000|2024-10-25 20:02:30|176895.9|176805.9|176907|176817|176907|176817|176895.9|176805.9|6
1729886560000|2024-10-25 20:02:40|176907.4|176817.4|176908.4|176818.4|176916.5|176826.5|176907|176817|7
1729886570000|2024-10-25 20:02:50|176909.6|176819.6|176900.9|176810.9|176910.4|176820.4|176900.9|176810.9|5
1729886580000|2024-10-25 20:03:00|176902.5|176812.5|176902.5|176812.5|176902.5|176812.5|176900.8|176810.8|3
1729886590000|2024-10-25 20:03:10|176908.4|176818.4|176906.8|176816.8|176908.4|176818.4|176903.6|176813.6|5
1729886600000|2024-10-25 20:03:20|176901.9|176811.9|176923.9|176793.9|176923.9|176813.8|176901.3|176793.9|7
1729886610000|2024-10-25 20:03:30|176921|176791|176922.8|176792.8|176925.7|176795.7|176921|176791|7
1729886620000|2024-10-25 20:03:40|176923.9|176793.9|176923.9|176793.9|176923.9|176793.9|176920.5|176790.5|4
1729886630000|2024-10-25 20:03:50|176924|176794|176925.2|176795.2|176928.6|176798.6|176923.7|176793.7|5
1729886640000|2024-10-25 20:04:00|176926.9|176796.9|176923.9|176793.9|176926.9|176796.9|176922.1|176792.1|4
1729886650000|2024-10-25 20:04:10|176924|176794|176923.7|176793.7|176924|176794|176923.7|176793.7|2
1729886670000|2024-10-25 20:04:30|176922.5|176792.5|176921.8|176791.8|176922.5|176792.5|176921.8|176791.8|3
1729886680000|2024-10-25 20:04:40|176921.7|176791.7|176921.5|176791.5|176921.7|176791.7|176921.5|176791.5|2
1729886690000|2024-10-25 20:04:50|176919.6|176789.6|176920.9|176790.9|176925.6|176795.6|176919.6|176789.6|5
1729886710000|2024-10-25 20:05:10|176921.3|176791.3|176921.3|176791.3|176921.3|176791.3|176921.3|176791.3|1
1729886720000|2024-10-25 20:05:20|176921.2|176791.2|176921.5|176791.5|176921.5|176791.5|176921.2|176791.2|2
1729886740000|2024-10-25 20:05:40|176921.4|176791.4|176921.4|176791.4|176921.4|176791.4|176921.4|176791.4|1
1729886750000|2024-10-25 20:05:50|176922.3|176792.3|176954.4|176824.4|176954.4|176824.4|176922.3|176792.3|3
1729886760000|2024-10-25 20:06:00|176957.1|176827.1|176961.1|176831.1|176961.1|176831.1|176957.1|176827.1|6
1729886770000|2024-10-25 20:06:10|176946|176816|176944.5|176814.5|176946|176816|176944.5|176814.5|2
1729886780000|2024-10-25 20:06:20|176946.4|176816.4|176900|176770|176947.1|176817.1|176900|176770|5
1729886790000|2024-10-25 20:06:30|176903.5|176773.5|176900.6|176770.6|176905.1|176775.1|176856.5|176766.2|13
1729886800000|2024-10-25 20:06:40|176901.8|176771.8|176872|176782|176908.6|176782|176872|176771.8|6
1729886810000|2024-10-25 20:06:50|176876.3|176786.3|176917.3|176787.3|176922.1|176792.1|176876.3|176781.8|8
1729886820000|2024-10-25 20:07:00|176917.2|176787.2|176915|176785|176923.6|176793.6|176914.5|176784.5|7
1729886830000|2024-10-25 20:07:10|176915.1|176785.1|176915.1|176785.1|176915.1|176785.1|176915.1|176785.1|1
1729886840000|2024-10-25 20:07:20|176915|176785|176919.2|176789.2|176919.6|176789.6|176915|176785|5
1729886860000|2024-10-25 20:07:40|176920|176790|176940.6|176810.6|176941|176811|176920|176790|7
1729886870000|2024-10-25 20:07:50|176940.7|176810.7|176936.7|176806.7|176940.7|176810.7|176936.7|176806.7|4
1729886880000|2024-10-25 20:08:00|176936.6|176806.6|176938.6|176808.6|176938.9|176808.9|176936.6|176806.6|3
1729886890000|2024-10-25 20:08:10|176938.8|176808.8|176938.8|176808.8|176938.8|176808.8|176938.8|176808.8|1
1729886900000|2024-10-25 20:08:20|176938.5|176808.5|176934.4|176804.4|176938.6|176808.6|176934.4|176804.4|3
1729886910000|2024-10-25 20:08:30|176934.3|176804.3|176934.3|176804.3|176934.3|176804.3|176934.3|176804.3|1
1729886930000|2024-10-25 20:08:50|176929.2|176799.2|176929.2|176799.2|176929.2|176799.2|176929.2|176799.2|1
1729886940000|2024-10-25 20:09:00|176926.4|176796.4|176932.9|176802.9|176932.9|176802.9|176923.5|176793.5|4
1729886950000|2024-10-25 20:09:10|176932.8|176802.8|176932.8|176802.8|176932.8|176802.8|176932.8|176802.8|1
1729886970000|2024-10-25 20:09:30|176932.9|176802.9|176932.9|176802.9|176932.9|176802.9|176932.9|176802.9|1
1729886990000|2024-10-25 20:09:50|176932.8|176802.8|176931.2|176801.2|176932.9|176802.9|176931.2|176801.2|3
1729887010000|2024-10-25 20:10:10|176934.4|176804.4|176847.1|176717.1|176934.4|176804.4|176847.1|176717.1|9
1729887020000|2024-10-25 20:10:20|176845.6|176715.6|176854.6|176724.6|176855|176725|176845.6|176715.6|6
1729887030000|2024-10-25 20:10:30|176852.8|176722.8|176846.8|176716.8|176852.8|176722.8|176846.8|176716.8|2
1729887040000|2024-10-25 20:10:40|176844.1|176714.1|176842.1|176712.1|176844.1|176714.1|176842.1|176712.1|2
1729887050000|2024-10-25 20:10:50|176842|176712|176842.2|176712.2|176842.2|176712.2|176842|176712|2
1729887060000|2024-10-25 20:11:00|176842.1|176712.1|176839|176709|176842.2|176712.2|176832.7|176702.7|10
1729887070000|2024-10-25 20:11:10|176838.9|176708.9|176839.1|176709.1|176839.1|176709.1|176838.8|176708.8|3
1729887080000|2024-10-25 20:11:20|176838.9|176708.9|176838.8|176708.8|176838.9|176708.9|176838.8|176708.8|2
1729887090000|2024-10-25 20:11:30|176837.7|176707.7|176837.8|176707.8|176837.8|176707.8|176837.7|176707.7|2
1729887100000|2024-10-25 20:11:40|176838.9|176708.9|176839.4|176709.4|176839.4|176709.4|176838.8|176708.8|4
1729887110000|2024-10-25 20:11:50|176839|176709|176839.6|176709.6|176840|176710|176839|176709|3
1729887120000|2024-10-25 20:12:00|176839.8|176709.8|176829.1|176699.1|176842.8|176712.8|176828.9|176698.9|8
1729887130000|2024-10-25 20:12:10|176825.6|176695.6|176814|176684|176825.6|176695.6|176806.3|176676.3|8
1729887140000|2024-10-25 20:12:20|176815|176685|176815.3|176685.3|176815.3|176685.3|176814.1|176684.1|5
1729887150000|2024-10-25 20:12:30|176814.6|176684.6|176814.6|176684.6|176815.6|176685.6|176813.8|176683.8|9
1729887160000|2024-10-25 20:12:40|176815.9|176685.9|176814|176684|176815.9|176685.9|176813.5|176683.5|4
1729887170000|2024-10-25 20:12:50|176815.9|176685.9|176815.9|176685.9|176815.9|176685.9|176815.9|176685.9|1
1729887180000|2024-10-25 20:13:00|176813.9|176683.9|176816.6|176686.6|176816.7|176686.7|176813.9|176683.9|4
1729887190000|2024-10-25 20:13:10|176815.3|176685.3|176814.7|176684.7|176815.4|176685.4|176814.7|176684.7|3
1729887210000|2024-10-25 20:13:30|176814.6|176684.6|176814.6|176684.6|176814.6|176684.6|176814.6|176684.6|1
1729887220000|2024-10-25 20:13:40|176814.5|176684.5|176814.4|176684.4|176815.3|176685.3|176814.4|176684.4|4
1729887230000|2024-10-25 20:13:50|176814.9|176684.9|176815.2|176685.2|176816.7|176686.7|176814.9|176684.9|4
1729887240000|2024-10-25 20:14:00|176815.3|176685.3|176816.9|176686.9|176817.1|176687.1|176815.3|176685.3|3
1729887270000|2024-10-25 20:14:30|176816.8|176686.8|176810.7|176680.7|176817.1|176687.1|176810.7|176680.7|5
1729887280000|2024-10-25 20:14:40|176810.8|176680.8|176810.4|176680.4|176810.8|176680.8|176810.4|176680.4|2
1729887300000|2024-10-25 20:15:00|176810.8|176680.8|176816.2|176686.2|176817.8|176687.8|176810.8|176680.8|7
1729887330000|2024-10-25 20:15:30|176815|176685|176816.6|176686.6|176816.6|176686.6|176815|176685|2
1729887340000|2024-10-25 20:15:40|176815.2|176685.2|176812.2|176682.2|176815.2|176685.2|176812.2|176682.2|3
1729887350000|2024-10-25 20:15:50|176813|176683|176813|176683|176813|176683|176813|176683|1
1729887380000|2024-10-25 20:16:20|176816.1|176686.1|176815.5|176685.5|176816.1|176686.1|176815.5|176685.5|2
1729887390000|2024-10-25 20:16:30|176815.7|176685.7|176816.3|176686.3|176817.1|176687.1|176815.3|176685.3|4
1729887410000|2024-10-25 20:16:50|176816.9|176686.9|176815.5|176685.5|176816.9|176686.9|176815.3|176685.3|3
1729887420000|2024-10-25 20:17:00|176815.4|176685.4|176816.6|176686.6|176816.6|176686.6|176815.4|176685.4|4
1729887430000|2024-10-25 20:17:10|176816.5|176686.5|176815.7|176685.7|176816.6|176686.6|176815.7|176685.7|3
1729887450000|2024-10-25 20:17:30|176817.3|176687.3|176815.7|176685.7|176817.3|176687.3|176815.7|176685.7|3
1729887460000|2024-10-25 20:17:40|176814.9|176684.9|176816.6|176686.6|176816.6|176686.6|176814.9|176684.9|2
1729887480000|2024-10-25 20:18:00|176816.5|176686.5|176816.9|176686.9|176816.9|176686.9|176813.1|176683.1|5
1729887490000|2024-10-25 20:18:10|176816.8|176686.8|176807.6|176677.6|176816.8|176686.8|176807.6|176677.6|2
1729887500000|2024-10-25 20:18:20|176807.2|176677.2|176807.2|176677.2|176807.2|176677.2|176807.2|176677.2|1
1729887510000|2024-10-25 20:18:30|176807.3|176677.3|176807.2|176677.2|176807.3|176677.3|176807.2|176677.2|2
1729887540000|2024-10-25 20:19:00|176807.5|176677.5|176790|176700|176807.5|176702.7|176790|176677.5|4
1729887560000|2024-10-25 20:19:20|176812.7|176682.7|176812.7|176682.7|176812.7|176682.7|176812.7|176682.7|1
1729887570000|2024-10-25 20:19:30|176841.6|176711.6|176838.7|176708.7|176841.6|176711.6|176838.7|176708.7|6
1729887580000|2024-10-25 20:19:40|176840.1|176710.1|176840.5|176710.5|176841|176711|176840.1|176710.1|3
1729887590000|2024-10-25 20:19:50|176840.4|176710.4|176840.5|176710.5|176840.5|176710.5|176840.4|176710.4|2
1729887600000|2024-10-25 20:20:00|176837.8|176707.8|176827.1|176697.1|176837.8|176707.8|176827.1|176697.1|4
1729887610000|2024-10-25 20:20:10|176827|176697|176827.2|176697.2|176827.2|176697.2|176827|176697|2
1729887620000|2024-10-25 20:20:20|176822|176692|176822.1|176692.1|176822.1|176692.1|176822|176692|2
1729887630000|2024-10-25 20:20:30|176822.2|176692.2|176822.2|176692.2|176822.2|176692.2|176822.2|176692.2|1
1729887650000|2024-10-25 20:20:50|176822.3|176692.3|176822.4|176692.4|176822.4|176692.4|176822.2|176692.2|3
1729887670000|2024-10-25 20:21:10|176825|176695|176825.1|176695.1|176825.1|176695.1|176824.9|176694.9|3
1729887680000|2024-10-25 20:21:20|176824.5|176694.5|176824.5|176694.5|176824.5|176694.5|176824.5|176694.5|1
1729887690000|2024-10-25 20:21:30|176824.6|176694.6|176824.6|176694.6|176824.6|176694.6|176824.6|176694.6|1
1729887720000|2024-10-25 20:22:00|176825.7|176695.7|176829.6|176699.6|176829.6|176699.6|176825.7|176695.7|2
1729887730000|2024-10-25 20:22:10|176830|176700|176830|176700|176830|176700|176830|176700|1
1729887760000|2024-10-25 20:22:40|176830.1|176700.1|176830|176700|176830.1|176700.1|176830|176700|2
1729887780000|2024-10-25 20:23:00|176829.7|176699.7|176829.7|176699.7|176829.7|176699.7|176829.7|176699.7|1
1729887790000|2024-10-25 20:23:10|176829.8|176699.8|176829.8|176699.8|176829.8|176699.8|176829.8|176699.8|1
1729887800000|2024-10-25 20:23:20|176829.2|176699.2|176841.3|176711.3|176841.8|176711.8|176829.2|176699.2|4
1729887810000|2024-10-25 20:23:30|176841.4|176711.4|176838.9|176708.9|176841.4|176711.4|176838.9|176708.9|2
1729887820000|2024-10-25 20:23:40|176839|176709|176839|176709|176839|176709|176839|176709|1
1729887830000|2024-10-25 20:23:50|176839.1|176709.1|176836.5|176706.5|176839.1|176709.1|176836.5|176706.5|2
1729887840000|2024-10-25 20:24:00|176836.3|176706.3|176836.3|176706.3|176836.3|176706.3|176836.3|176706.3|1
1729887900000|2024-10-25 20:25:00|176836.6|176706.6|176835.3|176705.3|176836.9|176706.9|176835.3|176705.3|3
1729887910000|2024-10-25 20:25:10|176835.4|176705.4|176835.2|176705.2|176835.4|176705.4|176835.2|176705.2|2
1729887930000|2024-10-25 20:25:30|176827.6|176697.6|176827.6|176697.6|176827.6|176697.6|176827.6|176697.6|1
1729887940000|2024-10-25 20:25:40|176837.4|176707.4|176837.1|176707.1|176838.3|176708.3|176837.1|176707.1|3
1729887960000|2024-10-25 20:26:00|176837|176707|176837.1|176707.1|176837.1|176707.1|176837|176707|2
1729888000000|2024-10-25 20:26:40|176838.3|176708.3|176846.4|176716.4|176847.9|176717.9|176838.3|176708.3|4
1729888010000|2024-10-25 20:26:50|176845.6|176715.6|176845.6|176715.6|176845.8|176715.8|176845.6|176715.6|3
1729888020000|2024-10-25 20:27:00|176845.5|176715.5|176845.5|176715.5|176845.5|176715.5|176845.5|176715.5|1
1729888030000|2024-10-25 20:27:10|176845.6|176715.6|176845.6|176715.6|176845.6|176715.6|176845.6|176715.6|1
1729888060000|2024-10-25 20:27:40|176840.4|176710.4|176840.4|176710.4|176840.4|176710.4|176840.4|176710.4|1
1729888080000|2024-10-25 20:28:00|176841.5|176711.5|176842|176712|176842|176712|176841.5|176711.5|2
1729888090000|2024-10-25 20:28:10|176841.9|176711.9|176841.9|176711.9|176841.9|176711.9|176841.9|176711.9|1
1729888100000|2024-10-25 20:28:20|176841.8|176711.8|176841.9|176711.9|176841.9|176711.9|176841.8|176711.8|2
1729888110000|2024-10-25 20:28:30|176842|176712|176841.9|176711.9|176842|176712|176841.9|176711.9|2
1729888120000|2024-10-25 20:28:40|176841.6|176711.6|176841.8|176711.8|176841.8|176711.8|176841.6|176711.6|2
1729888130000|2024-10-25 20:28:50|176841.5|176711.5|176845.9|176715.9|176845.9|176715.9|176841.5|176711.5|5
1729888160000|2024-10-25 20:29:20|176845.3|176715.3|176843.9|176713.9|176845.3|176715.3|176843.9|176713.9|3
1729888170000|2024-10-25 20:29:30|176843.1|176713.1|176843.1|176713.1|176843.1|176713.1|176843.1|176713.1|1
1729888180000|2024-10-25 20:29:40|176841.1|176711.1|176848.5|176718.5|176850.5|176720.5|176841.1|176711.1|8
1729888190000|2024-10-25 20:29:50|176849.4|176719.4|176848.2|176718.2|176849.4|176719.4|176846.3|176716.3|5
1729888200000|2024-10-25 20:30:00|176847.6|176717.6|176845.5|176715.5|176847.6|176717.6|176845.1|176715.1|4
1729888220000|2024-10-25 20:30:20|176847.7|176717.7|176847.7|176717.7|176847.7|176717.7|176847.7|176717.7|1
1729888230000|2024-10-25 20:30:30|176847.6|176717.6|176847.6|176717.6|176847.6|176717.6|176847.6|176717.6|1
1729888260000|2024-10-25 20:31:00|176848.9|176718.9|176848.1|176718.1|176853.4|176723.4|176833.7|176703.7|7
1729888270000|2024-10-25 20:31:10|176848.3|176718.3|176848.3|176718.3|176848.3|176718.3|176848.3|176718.3|1
1729888290000|2024-10-25 20:31:30|176849.2|176719.2|176846.9|176716.9|176849.2|176719.2|176846.9|176716.9|2
1729888300000|2024-10-25 20:31:40|176847|176717|176847|176717|176847|176717|176847|176717|1
1729888310000|2024-10-25 20:31:50|176847.1|176717.1|176847.1|176717.1|176847.1|176717.1|176847.1|176717.1|1
1729888320000|2024-10-25 20:32:00|176846.8|176716.8|176847.5|176717.5|176847.8|176717.8|176846.8|176716.8|3
1729888330000|2024-10-25 20:32:10|176847.4|176717.4|176847.4|176717.4|176847.5|176717.5|176847.4|176717.4|3
1729888340000|2024-10-25 20:32:20|176847.3|176717.3|176844.7|176714.7|176847.3|176717.3|176844.7|176714.7|3
1729888350000|2024-10-25 20:32:30|176845.1|176715.1|176845|176715|176845.1|176715.1|176844.9|176714.9|4
1729888360000|2024-10-25 20:32:40|176844.9|176714.9|176846.6|176716.6|176846.9|176716.9|176844.9|176714.9|3
1729888370000|2024-10-25 20:32:50|176845.7|176715.7|176846|176716|176846|176716|176845.7|176715.7|2
1729888380000|2024-10-25 20:33:00|176846.1|176716.1|176846|176716|176846.1|176716.1|176846|176716|2
1729888390000|2024-10-25 20:33:10|176845.3|176715.3|176845.3|176715.3|176845.3|176715.3|176845.3|176715.3|1
1729888400000|2024-10-25 20:33:20|176846.1|176716.1|176845.9|176715.9|176846.1|176716.1|176845.8|176715.8|3
1729888420000|2024-10-25 20:33:40|176854.2|176724.2|176839.9|176709.9|176854.2|176724.2|176839.3|176709.3|4
1729888430000|2024-10-25 20:33:50|176839.3|176709.3|176838|176708|176841.4|176711.4|176838|176708|5
1729888440000|2024-10-25 20:34:00|176833.5|176703.5|176833.5|176703.5|176833.5|176703.5|176833.5|176703.5|1
1729888450000|2024-10-25 20:34:10|176834.6|176704.6|176835|176705|176835|176705|176834.6|176704.6|2
1729888460000|2024-10-25 20:34:20|176834.9|176704.9|176834.7|176704.7|176834.9|176704.9|176834.7|176704.7|2
1729888470000|2024-10-25 20:34:30|176833.5|176703.5|176833.5|176703.5|176833.5|176703.5|176833.5|176703.5|1
1729888480000|2024-10-25 20:34:40|176834.7|176704.7|176834.7|176704.7|176834.7|176704.7|176834.7|176704.7|1
1729888500000|2024-10-25 20:35:00|176834.8|176704.8|176834.7|176704.7|176834.8|176704.8|176834.7|176704.7|2
1729888510000|2024-10-25 20:35:10|176833.6|176703.6|176833.5|176703.5|176833.6|176703.6|176833.5|176703.5|2
1729888550000|2024-10-25 20:35:50|176833.4|176703.4|176834.7|176704.7|176834.7|176704.7|176833.4|176703.4|2
1729888580000|2024-10-25 20:36:20|176836.4|176706.4|176836.6|176706.6|176836.8|176706.8|176836.4|176706.4|3
1729888590000|2024-10-25 20:36:30|176836.5|176706.5|176836.4|176706.4|176836.5|176706.5|176836.4|176706.4|2
1729888600000|2024-10-25 20:36:40|176836|176706|176833.7|176703.7|176836|176706|176833.7|176703.7|2
1729888610000|2024-10-25 20:36:50|176833.6|176703.6|176833.6|176703.6|176833.6|176703.6|176833.6|176703.6|1
1729888620000|2024-10-25 20:37:00|176833.1|176703.1|176833.5|176703.5|176833.5|176703.5|176833.1|176703.1|2
1729888650000|2024-10-25 20:37:30|176834.5|176704.5|176840.6|176710.6|176840.6|176710.6|176834.5|176704.5|5
1729888660000|2024-10-25 20:37:40|176840.8|176710.8|176840.6|176710.6|176840.8|176710.8|176840.6|176710.6|3
1729888690000|2024-10-25 20:38:10|176840.5|176710.5|176840.5|176710.5|176840.5|176710.5|176840.5|176710.5|1
1729888700000|2024-10-25 20:38:20|176840.9|176710.9|176840.7|176710.7|176840.9|176710.9|176840.7|176710.7|2
1729888710000|2024-10-25 20:38:30|176842.1|176712.1|176847|176717|176848|176718|176842.1|176712.1|5
1729888720000|2024-10-25 20:38:40|176828.8|176698.8|176830.4|176700.4|176830.4|176700.4|176828.8|176698.8|3
1729888730000|2024-10-25 20:38:50|176832.8|176702.8|176832.7|176702.7|176832.8|176702.8|176832.6|176702.6|3
1729888740000|2024-10-25 20:39:00|176832.6|176702.6|176836.1|176706.1|176836.1|176706.1|176832.6|176702.6|2
1729888750000|2024-10-25 20:39:10|176836|176706|176836.3|176706.3|176836.3|176706.3|176836|176706|3
1729888760000|2024-10-25 20:39:20|176836.5|176706.5|176835.3|176705.3|176836.5|176706.5|176834.6|176704.6|7
1729888770000|2024-10-25 20:39:30|176834|176704|176834|176704|176834|176704|176834|176704|1
1729888780000|2024-10-25 20:39:40|176836.9|176706.9|176838|176708|176838|176708|176836.9|176706.9|4
1729888790000|2024-10-25 20:39:50|176836|176706|176836|176706|176836|176706|176836|176706|1
1729888800000|2024-10-25 20:40:00|176836.1|176706.1|176836.1|176706.1|176836.1|176706.1|176836.1|176706.1|1
1729888810000|2024-10-25 20:40:10|176836|176706|176836.1|176706.1|176836.1|176706.1|176836|176706|2
1729888820000|2024-10-25 20:40:20|176838|176708|176833|176703|176838|176708|176833|176703|2
1729888830000|2024-10-25 20:40:30|176835.1|176705.1|176844.4|176714.4|176846.4|176716.4|176832.9|176702.9|9
1729888840000|2024-10-25 20:40:40|176852.9|176722.9|176854.9|176724.9|176855.6|176725.6|176852.9|176722.9|3
1729888850000|2024-10-25 20:40:50|176854.8|176724.8|176854.8|176724.8|176854.8|176724.8|176854.8|176724.8|1
1729888860000|2024-10-25 20:41:00|176854.9|176724.9|176852.1|176722.1|176854.9|176724.9|176852.1|176722.1|5
1729888880000|2024-10-25 20:41:20|176852.2|176722.2|176855.4|176725.4|176855.4|176725.4|176851|176721|4
1729888890000|2024-10-25 20:41:30|176855.5|176725.5|176856.4|176726.4|176856.4|176726.4|176855.5|176725.5|2
1729888900000|2024-10-25 20:41:40|176849.7|176719.7|176853.8|176723.8|176853.8|176723.8|176849.7|176719.7|2
1729888920000|2024-10-25 20:42:00|176851.7|176721.7|176847.7|176717.7|176851.7|176721.7|176847.7|176717.7|2
1729888930000|2024-10-25 20:42:10|176850.1|176720.1|176814.2|176684.2|176850.1|176720.1|176814.2|176684.2|3
1729888940000|2024-10-25 20:42:20|176814.3|176684.3|176826|176696|176826|176696|176814.3|176684.3|2
1729888950000|2024-10-25 20:42:30|176824.1|176694.1|176843|176713|176843|176713|176824.1|176694.1|8
1729888960000|2024-10-25 20:42:40|176843.1|176713.1|176843|176713|176843.1|176713.1|176843|176713|2
1729888970000|2024-10-25 20:42:50|176843.8|176713.8|176844.6|176714.6|176844.6|176714.6|176843.8|176713.8|3
1729888980000|2024-10-25 20:43:00|176844.9|176714.9|176844.6|176714.6|176844.9|176714.9|176844.6|176714.6|2
1729888990000|2024-10-25 20:43:10|176842.8|176712.8|176842.2|176712.2|176842.8|176712.8|176842.2|176712.2|4
1729889000000|2024-10-25 20:43:20|176845.7|176715.7|176844.9|176714.9|176851.1|176721.1|176844.9|176714.9|5
1729889010000|2024-10-25 20:43:30|176843.8|176713.8|176843.8|176713.8|176843.8|176713.8|176843.8|176713.8|1
1729889030000|2024-10-25 20:43:50|176840.6|176710.6|176842.5|176712.5|176842.5|176712.5|176840.6|176710.6|2
1729889050000|2024-10-25 20:44:10|176842.6|176712.6|176842.6|176712.6|176842.6|176712.6|176842.6|176712.6|1
1729889060000|2024-10-25 20:44:20|176842.7|176712.7|176842.7|176712.7|176842.7|176712.7|176842.7|176712.7|1
1729889070000|2024-10-25 20:44:30|176842.8|176712.8|176842.7|176712.7|176842.8|176712.8|176842.7|176712.7|2
1729889080000|2024-10-25 20:44:40|176842|176712|176842|176712|176842|176712|176842|176712|1
1729889090000|2024-10-25 20:44:50|176842.3|176712.3|176847.2|176717.2|176848.4|176718.4|176833.7|176703.7|7
1729889100000|2024-10-25 20:45:00|176852.6|176722.6|176852.6|176722.6|176852.6|176722.6|176852.6|176722.6|1
1729889110000|2024-10-25 20:45:10|176851.3|176721.3|176851.3|176721.3|176851.3|176721.3|176851.3|176721.3|1
1729889120000|2024-10-25 20:45:20|176851.2|176721.2|176851.2|176721.2|176851.2|176721.2|176851.2|176721.2|1
1729889130000|2024-10-25 20:45:30|176851.1|176721.1|176851.2|176721.2|176851.2|176721.2|176851.1|176721.1|2
1729889140000|2024-10-25 20:45:40|176851.1|176721.1|176851.8|176721.8|176851.8|176721.8|176851.1|176721.1|2
1729889150000|2024-10-25 20:45:50|176851.3|176721.3|176851.9|176721.9|176851.9|176721.9|176851.3|176721.3|3
1729889160000|2024-10-25 20:46:00|176851.8|176721.8|176851.9|176721.9|176851.9|176721.9|176851.8|176721.8|2
1729889170000|2024-10-25 20:46:10|176850.7|176720.7|176856|176726|176856|176726|176850.7|176720.7|4
1729889180000|2024-10-25 20:46:20|176853.8|176723.8|176853.7|176723.7|176854.4|176724.4|176853.4|176723.4|5
1729889190000|2024-10-25 20:46:30|176853.4|176723.4|176871.5|176741.5|176901.9|176771.9|176853.4|176723.4|6
1729889200000|2024-10-25 20:46:40|176871.4|176741.4|176869|176739|176871.4|176741.4|176869|176739|3
1729889210000|2024-10-25 20:46:50|176870.5|176740.5|176870.3|176740.3|176870.5|176740.5|176870.3|176740.3|2
1729889220000|2024-10-25 20:47:00|176867.8|176737.8|176868.9|176738.9|176868.9|176738.9|176867.6|176737.6|5
1729889230000|2024-10-25 20:47:10|176868.8|176738.8|176868.8|176738.8|176868.8|176738.8|176868.8|176738.8|1
1729889240000|2024-10-25 20:47:20|176868.9|176738.9|176868.8|176738.8|176868.9|176738.9|176868.8|176738.8|2
1729889250000|2024-10-25 20:47:30|176868.9|176738.9|176868.8|176738.8|176868.9|176738.9|176868.8|176738.8|2
1729889260000|2024-10-25 20:47:40|176868.9|176738.9|176863|176733|176868.9|176738.9|176863|176733|3
1729889270000|2024-10-25 20:47:50|176865.3|176735.3|176865.3|176735.3|176865.3|176735.3|176865.3|176735.3|1
1729889280000|2024-10-25 20:48:00|176865.4|176735.4|176865.3|176735.3|176865.4|176735.4|176865.2|176735.2|6
1729889290000|2024-10-25 20:48:10|176865.2|176735.2|176865.3|176735.3|176865.3|176735.3|176865.2|176735.2|2
1729889300000|2024-10-25 20:48:20|176865.2|176735.2|176865.2|176735.2|176865.2|176735.2|176865.2|176735.2|1
1729889310000|2024-10-25 20:48:30|176869|176739|176931.3|176801.3|176931.3|176801.3|176869|176739|5
1729889330000|2024-10-25 20:48:50|176929.6|176799.6|176929.6|176799.6|176929.6|176799.6|176929.6|176799.6|1
1729889340000|2024-10-25 20:49:00|176929.5|176799.5|176929.5|176799.5|176929.5|176799.5|176929.5|176799.5|1
1729889350000|2024-10-25 20:49:10|176929.6|176799.6|176929.6|176799.6|176929.6|176799.6|176929.5|176799.5|3
1729889360000|2024-10-25 20:49:20|176929.4|176799.4|176929.5|176799.5|176929.5|176799.5|176929.4|176799.4|2
1729889370000|2024-10-25 20:49:30|176922.1|176792.1|176922.1|176792.1|176922.1|176792.1|176922.1|176792.1|1
1729889380000|2024-10-25 20:49:40|176922|176792|176919.9|176789.9|176922|176792|176919.9|176789.9|2
1729889390000|2024-10-25 20:49:50|176920.3|176790.3|176922.1|176792.1|176922.4|176792.4|176920.3|176790.3|6
1729889420000|2024-10-25 20:50:20|176929.3|176799.3|176929.3|176799.3|176929.3|176799.3|176929.3|176799.3|1
1729889440000|2024-10-25 20:50:40|176929.4|176799.4|176929.2|176799.2|176929.4|176799.4|176929.2|176799.2|3
1729889450000|2024-10-25 20:50:50|176929.3|176799.3|176929.3|176799.3|176929.3|176799.3|176929.3|176799.3|1
1729889460000|2024-10-25 20:51:00|176926.8|176796.8|176929.2|176799.2|176929.2|176799.2|176926.8|176796.8|2
1729889470000|2024-10-25 20:51:10|176928.9|176798.9|176926.9|176796.9|176928.9|176798.9|176926.9|176796.9|2
1729889480000|2024-10-25 20:51:20|176930.8|176800.8|176931.1|176801.1|176931.1|176801.1|176930.8|176800.8|2
1729889490000|2024-10-25 20:51:30|176932|176802|176932.3|176802.3|176932.3|176802.3|176932|176802|2
1729889500000|2024-10-25 20:51:40|176932.1|176802.1|176932.3|176802.3|176932.3|176802.3|176932.1|176802.1|2
1729889510000|2024-10-25 20:51:50|176932.4|176802.4|176928.1|176798.1|176932.4|176802.4|176928.1|176798.1|6
1729889520000|2024-10-25 20:52:00|176927.9|176797.9|176927.9|176797.9|176928|176798|176927.5|176797.5|4
1729889530000|2024-10-25 20:52:10|176927.7|176797.7|176921.5|176791.5|176928|176798|176921.5|176791.5|4
1729889540000|2024-10-25 20:52:20|176921.4|176791.4|176921.4|176791.4|176921.4|176791.4|176921.4|176791.4|1
1729889550000|2024-10-25 20:52:30|176869.7|176739.7|176811.2|176681.2|176888.4|176750.5|176784.9|176442.9|25
1729889560000|2024-10-25 20:52:40|176841.8|176711.8|176833.3|176703.3|176854|176724|176812.3|176682.3|34
1729889570000|2024-10-25 20:52:50|176830.4|176700.4|176829.8|176699.8|176852.6|176722.6|176805.8|176675.8|35
1729889580000|2024-10-25 20:53:00|176830.4|176700.4|176815.2|176685.2|176845.7|176715.7|176812.8|176682.8|33
1729889590000|2024-10-25 20:53:10|176817.2|176687.2|176823.7|176693.7|176836.3|176706.3|176813.8|176683.8|29
1729889600000|2024-10-25 20:53:20|176823.9|176693.9|176807.3|176677.3|176841.4|176711.4|176807.3|176677.3|33
1729889610000|2024-10-25 20:53:30|176802.4|176672.4|176806.7|176676.7|176822.4|176692.4|176800.8|176670.8|29
1729889620000|2024-10-25 20:53:40|176820.8|176690.8|176821.5|176691.5|176823.3|176693.3|176805.2|176675.2|33
1729889630000|2024-10-25 20:53:50|176820.3|176690.3|176820.1|176690.1|176822.3|176692.3|176806.3|176676.3|32
1729889640000|2024-10-25 20:54:00|176820.2|176690.2|176822.4|176692.4|176822.4|176692.4|176805.6|176675.6|35
1729889650000|2024-10-25 20:54:10|176818.4|176688.4|176818.9|176688.9|176822.6|176692.6|176818.2|176688.2|33
1729889660000|2024-10-25 20:54:20|176827.8|176697.8|176831.6|176701.6|176834.2|176704.2|176825.5|176695.5|33
1729889670000|2024-10-25 20:54:30|176833.9|176703.9|176832.8|176702.8|176835.7|176705.7|176829.6|176699.6|35
1729889680000|2024-10-25 20:54:40|176832|176702|176831.8|176701.8|176835.1|176705.1|176830.1|176700.1|27
1729889690000|2024-10-25 20:54:50|176831.1|176701.1|176831.6|176701.6|176838|176708|176830.1|176700.1|30
1729889700000|2024-10-25 20:55:00|176833.4|176703.4|176782|176652|176833.4|176703.4|176773.6|176643.6|31
1729889710000|2024-10-25 20:55:10|176793.4|176663.4|176794|176664|176794.7|176664.7|176782|176652|27
1729889720000|2024-10-25 20:55:20|176793.9|176663.9|176782.2|176652.2|176793.9|176663.9|176782.2|176652.2|20
1729889730000|2024-10-25 20:55:30|176791.9|176661.9|176824.4|176694.4|176826.6|176696.6|176782.1|176652.1|23
1729889740000|2024-10-25 20:55:40|176802.2|176672.2|176824.3|176694.3|176824.3|176694.3|176802.2|176672.2|10
1729889750000|2024-10-25 20:55:50|176802.4|176672.4|176748.3|176406.3|176828.6|176698.6|176748.3|176406.3|20
1729889760000|2024-10-25 20:56:00|176750.1|176620.1|176857.7|176564.8|176868.3|176657.3|176663.7|176321.7|36
1729889770000|2024-10-25 20:56:10|176850.3|176563.2|176762.9|176420.9|176878.5|176678.8|176651.1|176309.1|40
1729889780000|2024-10-25 20:56:20|176842.4|176502.3|176756.7|176414.7|176865.4|176698.3|176666.9|176324.9|40
1729889790000|2024-10-25 20:56:30|176846.1|176504.1|176866.5|176524.5|176876.2|176688.7|176680.4|176338.4|40
1729889800000|2024-10-25 20:56:40|176904.2|176617.2|176756.4|176414.4|176904.2|176645.9|176658.7|176316.7|40
1729889810000|2024-10-25 20:56:50|176860.1|176518.1|176791.7|176449.7|176891.2|176695.4|176671.2|176329.2|40
1729889820000|2024-10-25 20:57:00|176868.6|176526.6|176842.3|176500.3|176892.5|176601.6|176671.7|176329.7|40
1729889830000|2024-10-25 20:57:10|176802.6|176460.6|176805.8|176463.8|176899.9|176557.9|176728.4|176386.4|40
1729889840000|2024-10-25 20:57:20|176852.6|176510.6|176818.5|176476.5|176915.4|176573.4|176728.4|176386.4|40
1729889850000|2024-10-25 20:57:30|176848.4|176506.4|176826.6|176484.6|176915.4|176685|176727.4|176385.4|40
1729889860000|2024-10-25 20:57:40|176860.3|176518.3|176875|176533|176905.3|176563.3|176725.8|176383.8|40
1729889870000|2024-10-25 20:57:50|176809.1|176467.1|176832.3|176490.3|176932.1|176590.1|176723.9|176381.9|40
1729889880000|2024-10-25 20:58:00|176821.2|176479.2|176829|176501.9|176901.2|176559.2|176724.1|176382.1|40
1729889890000|2024-10-25 20:58:10|176799.1|176457.1|176728.5|176386.5|176913|176571|176723.9|176381.9|40
1729889900000|2024-10-25 20:58:20|176862.3|176520.3|176801.7|176459.7|176901.6|176559.6|176733.9|176391.9|39
1729889910000|2024-10-25 20:58:30|176838|176496|176800.2|176458.2|176902.9|176560.9|176724.1|176382.1|40
1729889920000|2024-10-25 20:58:40|176850.5|176508.5|176798.6|176456.6|176903|176561|176726.4|176384.4|40
1729889930000|2024-10-25 20:58:50|176841.1|176499.1|176853.7|176511.7|176916.2|176581.6|176726|176384|40
1730062800000|2024-10-27 21:00:00|176896|176504|176896|176504|176896|176504|176896|176504|1
1730064810000|2024-10-27 21:33:30|176604|176212|176604|176212|176605|176213|176604|176212|3
1730064820000|2024-10-27 21:33:40|176605|176213|176604|176212|176605|176213|176604|176212|5
1730064830000|2024-10-27 21:33:50|176605|176213|176604|176212|176605|176213|176604|176212|5
1730064840000|2024-10-27 21:34:00|176604|176212|176604|176212|176604|176212|176604|176212|4
1730064850000|2024-10-27 21:34:10|176604|176212|176604|176212|176604|176212|176604|176212|1
1730064860000|2024-10-27 21:34:20|176604|176212|176604|176212|176604|176212|176604|176212|2
1730064870000|2024-10-27 21:34:30|176604|176212|176604|176212|176604|176212|176604|176212|5
1730066090000|2024-10-27 21:54:50|176871|176529|176871|176529|176871|176529|176871|176529|1
1730066120000|2024-10-27 21:55:20|176562.7|176220.7|176562.7|176220.7|176563.1|176221.1|176562.7|176220.7|3
1730066130000|2024-10-27 21:55:30|176563.1|176221.1|176562.7|176220.7|176563.1|176221.1|176562.7|176220.7|2
1730066140000|2024-10-27 21:55:40|176563.7|176221.7|176562.7|176220.7|176563.7|176221.7|176556.4|176214.4|6
1730066180000|2024-10-27 21:56:20|176564.9|176222.9|176562.7|176220.7|176564.9|176222.9|176562.7|176220.7|2
1730066190000|2024-10-27 21:56:30|176563.1|176221.1|176562.7|176220.7|176563.1|176221.1|176562.7|176220.7|2
1730066650000|2024-10-27 22:04:10|176621|176279|176621|176279|176621|176279|176621|176279|1
1730066660000|2024-10-27 22:04:20|176658.5|176316.5|176658.5|176316.5|176658.5|176316.5|176658.5|176316.5|1
1730066700000|2024-10-27 22:05:00|176662.7|176320.7|176662.7|176320.7|176662.7|176320.7|176662.7|176320.7|1
1730066720000|2024-10-27 22:05:20|176696|176354|176696|176354|176696|176354|176696|176354|1
1730066770000|2024-10-27 22:06:10|176667.3|176325.3|176666.8|176324.8|176667.4|176325.4|176666.8|176324.8|4
1730066780000|2024-10-27 22:06:20|176667.1|176325.1|176671.5|176329.5|176671.7|176329.7|176666.8|176324.8|7
1730066790000|2024-10-27 22:06:30|176671.6|176329.6|176671.5|176329.5|176671.6|176329.6|176671.5|176329.5|2
1730066820000|2024-10-27 22:07:00|176638.4|176296.4|176637.7|176295.7|176638.4|176296.4|176637.7|176295.7|4
1730066830000|2024-10-27 22:07:10|176638.3|176296.3|176637.7|176295.7|176638.3|176296.3|176637.7|176295.7|6
1730066840000|2024-10-27 22:07:20|176655.1|176313.1|176655.1|176313.1|176655.1|176313.1|176655.1|176313.1|1
1730066850000|2024-10-27 22:07:30|176671.5|176329.5|176655.1|176313.1|176671.5|176329.5|176655.1|176313.1|2
1730066860000|2024-10-27 22:07:40|176636.1|176294.1|176636.1|176294.1|176636.1|176294.1|176636.1|176294.1|1
1730066870000|2024-10-27 22:07:50|176655.1|176313.1|176637.7|176295.7|176655.1|176313.1|176637.7|176295.7|3
1730066990000|2024-10-27 22:09:50|176637.4|176295.4|176637.7|176295.7|176637.7|176295.7|176637.4|176295.4|2
1730067000000|2024-10-27 22:10:00|176637.4|176295.4|176637.7|176295.7|176637.7|176295.7|176637.4|176295.4|4
1730067020000|2024-10-27 22:10:20|176609.8|176267.8|176672.7|176330.7|176672.7|176330.7|176609.8|176267.8|4
1730067030000|2024-10-27 22:10:30|176672.8|176330.8|176672.7|176330.7|176672.9|176330.9|176672.2|176330.2|6
1730067040000|2024-10-27 22:10:40|176672.9|176330.9|176672.7|176330.7|176672.9|176330.9|176672.7|176330.7|4
1730067050000|2024-10-27 22:10:50|176640.1|176298.1|176637.7|176295.7|176640.1|176298.1|176637.7|176295.7|2
1730067060000|2024-10-27 22:11:00|176638.3|176296.3|176637.7|176295.7|176638.3|176296.3|176637.7|176295.7|2
1730067070000|2024-10-27 22:11:10|176604.3|176262.3|176604.4|176262.4|176604.8|176262.8|176604.3|176262.3|3
1730067080000|2024-10-27 22:11:20|176618.3|176276.3|176649.4|176307.4|176649.5|176307.5|176618.2|176276.2|7
1730067090000|2024-10-27 22:11:30|176649.8|176307.8|176649.4|176307.4|176649.8|176307.8|176649.4|176307.4|4
1730067100000|2024-10-27 22:11:40|176649.3|176307.3|176649.4|176307.4|176649.7|176307.7|176649.3|176307.3|3
1730067110000|2024-10-27 22:11:50|176650.2|176308.2|176637.7|176295.7|176666.8|176324.8|176637.7|176295.7|4
1730067120000|2024-10-27 22:12:00|176637.8|176295.8|176637.7|176295.7|176637.8|176295.8|176637.7|176295.7|2
1730067130000|2024-10-27 22:12:10|176651.3|176309.3|176651.4|176309.4|176651.4|176309.4|176651.3|176309.3|2
1730067140000|2024-10-27 22:12:20|176669.2|176327.2|176669.2|176327.2|176669.2|176327.2|176669.2|176327.2|1
1730067150000|2024-10-27 22:12:30|176668.5|176326.5|176669.2|176327.2|176669.2|176327.2|176668.5|176326.5|2
1730067160000|2024-10-27 22:12:40|176667.7|176325.7|176666.9|176324.9|176667.7|176325.7|176666.9|176324.9|2
1730067170000|2024-10-27 22:12:50|176637.5|176295.5|176637.7|176295.7|176637.7|176295.7|176635.8|176293.8|4
1730067180000|2024-10-27 22:13:00|176637.8|176295.8|176637.7|176295.7|176637.8|176295.8|176637.7|176295.7|2
1730067190000|2024-10-27 22:13:10|176657.2|176315.2|176634.9|176292.9|176657.2|176315.2|176634.9|176292.9|4
1730067200000|2024-10-27 22:13:20|176635.1|176293.1|176659.3|176317.3|176659.8|176317.8|176634.9|176292.9|5
1730067210000|2024-10-27 22:13:30|176659.4|176317.4|176659.4|176317.4|176659.4|176317.4|176659.4|176317.4|1
1730067220000|2024-10-27 22:13:40|176650.2|176308.2|176650.2|176308.2|176650.4|176308.4|176650.2|176308.2|7
1730067230000|2024-10-27 22:13:50|176649.3|176307.3|176604.3|176262.3|176650.2|176308.2|176604.3|176262.3|6
1730067240000|2024-10-27 22:14:00|176604.5|176262.5|176618.3|176276.3|176619.8|176277.8|176604.3|176262.3|5
1730067250000|2024-10-27 22:14:10|176618.6|176276.6|176618.2|176276.2|176618.6|176276.6|176618.2|176276.2|4
1730067260000|2024-10-27 22:14:20|176618.3|176276.3|176618.2|176276.2|176618.6|176276.6|176618.1|176276.1|5
1730067270000|2024-10-27 22:14:30|176618.3|176276.3|176604.4|176262.4|176618.3|176276.3|176604.4|176262.4|2
1730067280000|2024-10-27 22:14:40|176604.7|176262.7|176604.4|176262.4|176604.7|176262.7|176604.3|176262.3|5
1730067290000|2024-10-27 22:14:50|176604.5|176262.5|176604.3|176262.3|176604.6|176262.6|176604.3|176262.3|4
1730067300000|2024-10-27 22:15:00|176612.1|176270.1|176612.1|176270.1|176613.6|176271.6|176612.1|176270.1|6
1730067310000|2024-10-27 22:15:10|176612.3|176270.3|176612.2|176270.2|176612.3|176270.3|176611|176269|5
1730067320000|2024-10-27 22:15:20|176612.1|176270.1|176612.2|176270.2|176612.2|176270.2|176612.1|176270.1|4
1730067330000|2024-10-27 22:15:30|176604.4|176262.4|176604.3|176262.3|176604.4|176262.4|176604.3|176262.3|2
1730067340000|2024-10-27 22:15:40|176604.2|176262.2|176604.4|176262.4|176604.4|176262.4|176604.2|176262.2|2
1730067350000|2024-10-27 22:15:50|176595.4|176253.4|176612|176270|176612.1|176270.1|176595.4|176253.4|7
1730067360000|2024-10-27 22:16:00|176611.6|176269.6|176612|176270|176612.1|176270.1|176611.6|176269.6|4
1730067370000|2024-10-27 22:16:10|176615.5|176273.5|176612.1|176270.1|176615.5|176273.5|176606.9|176264.9|4
1730067380000|2024-10-27 22:16:20|176612.3|176270.3|176604.4|176262.4|176612.3|176270.3|176604.4|176262.4|7
1730067390000|2024-10-27 22:16:30|176604.5|176262.5|176604.4|176262.4|176604.5|176262.5|176604.4|176262.4|4
1730067400000|2024-10-27 22:16:40|176604.5|176262.5|176604.4|176262.4|176604.5|176262.5|176604.4|176262.4|4
1730067410000|2024-10-27 22:16:50|176614.2|176272.2|176614.1|176272.1|176614.2|176272.2|176614.1|176272.1|2
1730067420000|2024-10-27 22:17:00|176614.2|176272.2|176614.2|176272.2|176614.3|176272.3|176614.2|176272.2|3
1730067430000|2024-10-27 22:17:10|176614.3|176272.3|176614.2|176272.2|176614.3|176272.3|176614.2|176272.2|2
1730067440000|2024-10-27 22:17:20|176604.5|176262.5|176604.3|176262.3|176604.5|176262.5|176604.3|176262.3|3
1730067450000|2024-10-27 22:17:30|176604.2|176262.2|176604.4|176262.4|176604.4|176262.4|176604.2|176262.2|4
1730067460000|2024-10-27 22:17:40|176613.8|176271.8|176613.8|176271.8|176613.8|176271.8|176613.8|176271.8|1
1730067480000|2024-10-27 22:18:00|176613.9|176271.9|176613.8|176271.8|176613.9|176271.9|176613.7|176271.7|3
1730067490000|2024-10-27 22:18:10|176604.4|176262.4|176604.4|176262.4|176604.4|176262.4|176604.4|176262.4|1
1730067510000|2024-10-27 22:18:30|176604.3|176262.3|176604.4|176262.4|176604.4|176262.4|176604.3|176262.3|2
1730067520000|2024-10-27 22:18:40|176613.8|176271.8|176613.8|176271.8|176614|176272|176613.8|176271.8|3
1730067540000|2024-10-27 22:19:00|176613.6|176271.6|176613.8|176271.8|176613.8|176271.8|176613.6|176271.6|2
1730067550000|2024-10-27 22:19:10|176604.6|176262.6|176604.4|176262.4|176604.6|176262.6|176604.1|176262.1|4
1730067560000|2024-10-27 22:19:20|176687.7|176345.7|176690.4|176348.4|176690.5|176348.5|176686.9|176344.9|4
1730067570000|2024-10-27 22:19:30|176691.7|176349.7|176669.3|176327.3|176730.8|176388.8|176669.3|176327.3|5
1730067580000|2024-10-27 22:19:40|176671.6|176329.6|176670|176328|176671.6|176329.6|176669.9|176327.9|6
1730067590000|2024-10-27 22:19:50|176670.1|176328.1|176670.5|176328.5|176672|176330|176670|176328|4
1730067600000|2024-10-27 22:20:00|176669.9|176327.9|176670.4|176328.4|176670.4|176328.4|176669.9|176327.9|2
1730067610000|2024-10-27 22:20:10|176646|176304|176646|176304|176646.2|176304.2|176646|176304|5
1730067620000|2024-10-27 22:20:20|176646.1|176304.1|176629.4|176287.4|176646.1|176304.1|176627.6|176285.6|7
1730067630000|2024-10-27 22:20:30|176670.2|176328.2|176670.4|176328.4|176670.7|176328.7|176669.3|176327.3|4
1730067640000|2024-10-27 22:20:40|176670.7|176328.7|176670.7|176328.7|176674.1|176332.1|176668.7|176326.7|6
1730067650000|2024-10-27 22:20:50|176711|176369|176708.8|176366.8|176711|176369|176708.7|176366.7|4
1730067660000|2024-10-27 22:21:00|176646|176304|176646|176304|176649|176307|176646|176304|3
1730067670000|2024-10-27 22:21:10|176645.6|176303.6|176646|176304|176647.4|176305.4|176645.6|176303.6|4
1730067680000|2024-10-27 22:21:20|176644.7|176302.7|176646|176304|176648.7|176306.7|176644.7|176302.7|4
1730067690000|2024-10-27 22:21:30|176645.8|176303.8|176646|176304|176646|176304|176645.8|176303.8|4
1730067700000|2024-10-27 22:21:40|176645.9|176303.9|176646|176304|176646|176304|176645.8|176303.8|4
1730067710000|2024-10-27 22:21:50|176645.9|176303.9|176646|176304|176646|176304|176645.9|176303.9|6
1730067720000|2024-10-27 22:22:00|176645.7|176303.7|176646|176304|176646|176304|176645.7|176303.7|2
1730067730000|2024-10-27 22:22:10|176645.9|176303.9|176646|176304|176646|176304|176645.9|176303.9|4
1730067740000|2024-10-27 22:22:20|176645.9|176303.9|176646|176304|176646|176304|176645.9|176303.9|2
1730067750000|2024-10-27 22:22:30|176645.8|176303.8|176646|176304|176646|176304|176645.7|176303.7|4
1730067760000|2024-10-27 22:22:40|176646.2|176304.2|176646|176304|176648.5|176306.5|176641.1|176299.1|6
1730067770000|2024-10-27 22:22:50|176654.4|176312.4|176646|176304|176654.4|176312.4|176646|176304|2
1730067780000|2024-10-27 22:23:00|176639.4|176297.4|176672.5|176330.5|176675|176333|176639.4|176297.4|7
1730067790000|2024-10-27 22:23:10|176685.8|176343.8|176668.4|176326.4|176685.8|176343.8|176648.6|176306.6|9
1730067800000|2024-10-27 22:23:20|176667.4|176325.4|176594.9|176252.9|176727|176385|176594.9|176252.9|20
1730067820000|2024-10-27 22:23:40|176588.8|176246.8|176588.8|176246.8|176588.8|176246.8|176588.8|176246.8|1
1730067830000|2024-10-27 22:23:50|176584.2|176242.2|176691.5|176349.5|176706.2|176364.2|176584.2|176242.2|7
1730067840000|2024-10-27 22:24:00|176701.3|176359.3|176589.7|176247.7|176701.3|176359.3|176587.1|176245.1|14
1730067850000|2024-10-27 22:24:10|176591.7|176249.7|176597.2|176255.2|176721.6|176379.6|176589.7|176247.7|10
1730067860000|2024-10-27 22:24:20|176664.4|176322.4|176575.4|176233.4|176668.8|176326.8|176571|176229|7
1730067870000|2024-10-27 22:24:30|176672.9|176330.9|176671.2|176329.2|176702.4|176360.4|176593.4|176251.4|8
1730067880000|2024-10-27 22:24:40|176694.1|176352.1|176712.1|176370.1|176718.5|176376.5|176576.8|176234.8|13
1730067890000|2024-10-27 22:24:50|176728.9|176386.9|176677.9|176335.9|176728.9|176386.9|176645.2|176303.2|10
1730067900000|2024-10-27 22:25:00|176671.9|176329.9|176671.8|176329.8|176671.9|176329.9|176670.9|176328.9|8
1730067910000|2024-10-27 22:25:10|176671|176329|176671|176329|176671|176329|176668.7|176326.7|3
1730067920000|2024-10-27 22:25:20|176673|176331|176671|176329|176673|176331|176671|176329|2
1730067930000|2024-10-27 22:25:30|176621|176279|176621|176279|176633.3|176291.3|176619.1|176277.1|7
1730067940000|2024-10-27 22:25:40|176621.1|176279.1|176654.3|176312.3|176654.3|176312.3|176621|176279|3
1730067950000|2024-10-27 22:25:50|176671|176329|176671|176329|176673.5|176331.5|176671|176329|3
1730067970000|2024-10-27 22:26:10|176671.1|176329.1|176671|176329|176671.1|176329.1|176671|176329|2
1730067980000|2024-10-27 22:26:20|176654.4|176312.4|176654.3|176312.3|176654.4|176312.4|176654.3|176312.3|2
1730067990000|2024-10-27 22:26:30|176617.7|176275.7|176621|176279|176621|176279|176617.7|176275.7|2
1730068000000|2024-10-27 22:26:40|176653.4|176311.4|176653.4|176311.4|176653.4|176311.4|176653.4|176311.4|1
1730068030000|2024-10-27 22:27:10|176621|176279|176621|176279|176621|176279|176621|176279|1
1730068050000|2024-10-27 22:27:30|176614|176272|176621|176279|176621|176279|176614|176272|2
1730068060000|2024-10-27 22:27:40|176653.6|176311.6|176655.2|176313.2|176655.2|176313.2|176653.5|176311.5|4
1730068070000|2024-10-27 22:27:50|176655|176313|176655.2|176313.2|176655.2|176313.2|176655|176313|2
1730068080000|2024-10-27 22:28:00|176655.3|176313.3|176654.8|176312.8|176655.3|176313.3|176654.8|176312.8|3
1730068090000|2024-10-27 22:28:10|176621|176279|176621|176279|176621|176279|176620.8|176278.8|3
1730068100000|2024-10-27 22:28:20|176618.2|176276.2|176621|176279|176625|176283|176618.2|176276.2|4
1730068110000|2024-10-27 22:28:30|176621.5|176279.5|176653.5|176311.5|176654.7|176312.7|176621|176279|6
1730068120000|2024-10-27 22:28:40|176654.5|176312.5|176654.5|176312.5|176654.5|176312.5|176654.5|176312.5|1
1730068130000|2024-10-27 22:28:50|176653.7|176311.7|176670.5|176328.5|176670.5|176328.5|176653.7|176311.7|2
1730068140000|2024-10-27 22:29:00|176654.4|176312.4|176654.4|176312.4|176654.4|176312.4|176654.4|176312.4|1
1730068150000|2024-10-27 22:29:10|176654.3|176312.3|176654.4|176312.4|176654.4|176312.4|176654.3|176312.3|2
1730068160000|2024-10-27 22:29:20|176623.9|176281.9|176653.6|176311.6|176653.6|176311.6|176621|176279|3
1730068170000|2024-10-27 22:29:30|176651.4|176309.4|176653.1|176311.1|176654.5|176312.5|176651.4|176309.4|5
1730068180000|2024-10-27 22:29:40|176653.8|176311.8|176653.2|176311.2|176655|176313|176653.2|176311.2|4
1730068190000|2024-10-27 22:29:50|176653.6|176311.6|176653|176311|176653.6|176311.6|176653|176311|3
1730068200000|2024-10-27 22:30:00|176621|176279|176619.4|176277.4|176621|176279|176619.4|176277.4|4
1730068210000|2024-10-27 22:30:10|176621|176279|176621|176279|176624.9|176282.9|176621|176279|3
1730068220000|2024-10-27 22:30:20|176655.2|176313.2|176655.2|176313.2|176655.2|176313.2|176655.2|176313.2|1
1730068230000|2024-10-27 22:30:30|176654.8|176312.8|176654.4|176312.4|176655.9|176313.9|176654.4|176312.4|9
1730068240000|2024-10-27 22:30:40|176656.6|176314.6|176653.8|176311.8|176656.6|176314.6|176653.6|176311.6|5
1730068250000|2024-10-27 22:30:50|176654.9|176312.9|176621|176279|176654.9|176312.9|176621|176279|3
1730068260000|2024-10-27 22:31:00|176616.4|176274.4|176621|176279|176621|176279|176616.4|176274.4|2
1730068270000|2024-10-27 22:31:10|176623.3|176281.3|176655.1|176313.1|176655.1|176313.1|176621|176279|3
1730068280000|2024-10-27 22:31:20|176655|176313|176655|176313|176657|176315|176655|176313|4
1730068290000|2024-10-27 22:31:30|176654.6|176312.6|176655|176313|176655.1|176313.1|176654.6|176312.6|4
1730068300000|2024-10-27 22:31:40|176651.6|176309.6|176655|176313|176655|176313|176651.6|176309.6|2
1730068310000|2024-10-27 22:31:50|176621.5|176279.5|176621|176279|176621.5|176279.5|176621|176279|2
1730068320000|2024-10-27 22:32:00|176621.5|176279.5|176621|176279|176621.5|176279.5|176621|176279|2
1730068330000|2024-10-27 22:32:10|176619.9|176277.9|176654.1|176312.1|176655|176313|176619.9|176277.9|4
1730068340000|2024-10-27 22:32:20|176655.2|176313.2|176654|176312|176658.2|176316.2|176653.1|176311.1|6
1730068350000|2024-10-27 22:32:30|176654.4|176312.4|176654|176312|176654.9|176312.9|176654|176312|4
1730068360000|2024-10-27 22:32:40|176654.1|176312.1|176621|176279|176654.1|176312.1|176621|176279|5
1730068370000|2024-10-27 22:32:50|176620.9|176278.9|176621|176279|176621|176279|176619.4|176277.4|4
1730068380000|2024-10-27 22:33:00|176654.1|176312.1|176654.1|176312.1|176654.1|176312.1|176654.1|176312.1|1
1730068390000|2024-10-27 22:33:10|176654.3|176312.3|176654.8|176312.8|176654.8|176312.8|176652.9|176310.9|6
1730068400000|2024-10-27 22:33:20|176652|176310|176654.4|176312.4|176657.7|176315.7|176652|176310|8
1730068410000|2024-10-27 22:33:30|176650.5|176308.5|176654.4|176312.4|176654.4|176312.4|176650.5|176308.5|3
1730068420000|2024-10-27 22:33:40|176621|176279|176621|176279|176627.8|176285.8|176621|176279|3
1730068430000|2024-10-27 22:33:50|176618.4|176276.4|176621|176279|176625.2|176283.2|176618.4|176276.4|6
1730068440000|2024-10-27 22:34:00|176690.2|176348.2|176655.6|176313.6|176690.2|176348.2|176584.3|176242.3|8
1730068450000|2024-10-27 22:34:10|176654.9|176312.9|176654.9|176312.9|176654.9|176312.9|176654.9|176312.9|1
1730068460000|2024-10-27 22:34:20|176654.6|176312.6|176654.6|176312.6|176654.6|176312.6|176654.2|176312.2|3
1730068470000|2024-10-27 22:34:30|176621|176279|176621|176279|176621|176279|176617.7|176275.7|3
1730068480000|2024-10-27 22:34:40|176619.6|176277.6|176621|176279|176621|176279|176619.6|176277.6|2
1730068490000|2024-10-27 22:34:50|176624.3|176282.3|176671.3|176329.3|176671.3|176329.3|176621|176279|5
1730068500000|2024-10-27 22:35:00|176670.7|176328.7|176671.5|176329.5|176681.1|176339.1|176660|176318|6
1730068510000|2024-10-27 22:35:10|176670.4|176328.4|176670.4|176328.4|176670.4|176328.4|176670.4|176328.4|1
1730068520000|2024-10-27 22:35:20|176672.8|176330.8|176621|176279|176672.8|176330.8|176621|176279|4
1730068540000|2024-10-27 22:35:40|176620.7|176278.7|176621|176279|176626.8|176284.8|176620.7|176278.7|4
1730068550000|2024-10-27 22:35:50|176654.7|176312.7|176671.2|176329.2|176671.3|176329.3|176654.1|176312.1|5
1730068560000|2024-10-27 22:36:00|176673.4|176331.4|176670.3|176328.3|176673.4|176331.4|176669.6|176327.6|5
1730068570000|2024-10-27 22:36:10|176671.8|176329.8|176671.8|176329.8|176674.1|176332.1|176669.7|176327.7|7
1730068580000|2024-10-27 22:36:20|176616.5|176274.5|176621|176279|176621|176279|176616.5|176274.5|2
1730068590000|2024-10-27 22:36:30|176621.9|176279.9|176621|176279|176621.9|176279.9|176621|176279|4
1730068600000|2024-10-27 22:36:40|176615.9|176273.9|176654.6|176312.6|176654.6|176312.6|176615.9|176273.9|3
1730068610000|2024-10-27 22:36:50|176655.5|176313.5|176654.6|176312.6|176655.5|176313.5|176654.6|176312.6|2
1730068620000|2024-10-27 22:37:00|176656.6|176314.6|176654.6|176312.6|176656.6|176314.6|176654.6|176312.6|2
1730068630000|2024-10-27 22:37:10|176655.1|176313.1|176621|176279|176656.3|176314.3|176621|176279|4
1730068640000|2024-10-27 22:37:20|176620.7|176278.7|176621|176279|176621|176279|176620.7|176278.7|2
1730068650000|2024-10-27 22:37:30|176620.1|176278.1|176621|176279|176625|176283|176620.1|176278.1|4
1730068660000|2024-10-27 22:37:40|176654.9|176312.9|176654.9|176312.9|176654.9|176312.9|176654.8|176312.8|3
1730068680000|2024-10-27 22:38:00|176654.8|176312.8|176654.9|176312.9|176654.9|176312.9|176654.7|176312.7|4
1730068690000|2024-10-27 22:38:10|176654.5|176312.5|176621|176279|176654.9|176312.9|176615|176273|6
1730068710000|2024-10-27 22:38:30|176623.4|176281.4|176654.5|176312.5|176654.5|176312.5|176621|176279|3
1730068720000|2024-10-27 22:38:40|176653.1|176311.1|176655.4|176313.4|176655.5|176313.5|176653.1|176311.1|3
1730068730000|2024-10-27 22:38:50|176655.8|176313.8|176655.4|176313.4|176655.8|176313.8|176655.4|176313.4|2
1730068740000|2024-10-27 22:39:00|176656.1|176314.1|176655.4|176313.4|176656.1|176314.1|176655.4|176313.4|2
1730068750000|2024-10-27 22:39:10|176621|176279|176621|176279|176621.3|176279.3|176621|176279|5
1730068760000|2024-10-27 22:39:20|176621.5|176279.5|176621|176279|176621.5|176279.5|176621|176279|2
1730068770000|2024-10-27 22:39:30|176655.2|176313.2|176654.2|176312.2|176655.2|176313.2|176652.5|176310.5|4
1730068780000|2024-10-27 22:39:40|176654.7|176312.7|176654.2|176312.2|176654.7|176312.7|176654.2|176312.2|4
1730068790000|2024-10-27 22:39:50|176653.6|176311.6|176671.1|176329.1|176671.1|176329.1|176653.6|176311.6|3
1730068800000|2024-10-27 22:40:00|176654.2|176312.2|176654.4|176312.4|176654.4|176312.4|176654.2|176312.2|2
1730068810000|2024-10-27 22:40:10|176656.7|176314.7|176654.4|176312.4|176656.7|176314.7|176651.7|176309.7|4
1730068820000|2024-10-27 22:40:20|176656.4|176314.4|176654.5|176312.5|176656.4|176314.4|176654.3|176312.3|3
1730068830000|2024-10-27 22:40:30|176652.4|176310.4|176654.9|176312.9|176654.9|176312.9|176652.4|176310.4|4
1730068840000|2024-10-27 22:40:40|176655.5|176313.5|176654.9|176312.9|176655.5|176313.5|176654.8|176312.8|3
1730068850000|2024-10-27 22:40:50|176654.8|176312.8|176654.8|176312.8|176654.8|176312.8|176654.8|176312.8|1
1730068860000|2024-10-27 22:41:00|176654.9|176312.9|176655.2|176313.2|176655.2|176313.2|176654.9|176312.9|2
1730068870000|2024-10-27 22:41:10|176654.8|176312.8|176654.8|176312.8|176654.8|176312.8|176653.4|176311.4|5
1730068880000|2024-10-27 22:41:20|176621|176279|176621|176279|176621.9|176279.9|176621|176279|3
1730068890000|2024-10-27 22:41:30|176620.8|176278.8|176621|176279|176622.7|176280.7|176620.8|176278.8|4
1730068900000|2024-10-27 22:41:40|176654.8|176312.8|176654.9|176312.9|176654.9|176312.9|176654.3|176312.3|3
1730068910000|2024-10-27 22:41:50|176654.8|176312.8|176654.8|176312.8|176654.9|176312.9|176654.8|176312.8|3
1730068920000|2024-10-27 22:42:00|176654.9|176312.9|176654.8|176312.8|176654.9|176312.9|176654.8|176312.8|2
1730068930000|2024-10-27 22:42:10|176621|176279|176621|176279|176621|176279|176621|176279|1
1730068940000|2024-10-27 22:42:20|176621.2|176279.2|176621|176279|176621.2|176279.2|176621|176279|2
1730068950000|2024-10-27 22:42:30|176617.3|176275.3|176654.6|176312.6|176654.6|176312.6|176617.3|176275.3|3
1730068960000|2024-10-27 22:42:40|176654|176312|176654|176312|176654|176312|176654|176312|1
1730068970000|2024-10-27 22:42:50|176654.1|176312.1|176654|176312|176654.1|176312.1|176651|176309|4
1730068980000|2024-10-27 22:43:00|176655.5|176313.5|176654|176312|176655.5|176313.5|176653.9|176311.9|4
1730068990000|2024-10-27 22:43:10|176621|176279|176621|176279|176621|176279|176621|176279|1
1730069010000|2024-10-27 22:43:30|176654|176312|176654|176312|176654|176312|176654|176312|1
1730069030000|2024-10-27 22:43:50|176654.3|176312.3|176654.3|176312.3|176654.3|176312.3|176653.8|176311.8|5
1730069040000|2024-10-27 22:44:00|176654|176312|176621|176279|176654|176312|176621|176279|5
1730069050000|2024-10-27 22:44:10|176624.8|176282.8|176621|176279|176624.8|176282.8|176617|176275|4
1730069060000|2024-10-27 22:44:20|176620.5|176278.5|176654|176312|176654|176312|176620.5|176278.5|3
1730069070000|2024-10-27 22:44:30|176656.9|176314.9|176654|176312|176656.9|176314.9|176654|176312|2
1730069080000|2024-10-27 22:44:40|176651.2|176309.2|176654.1|176312.1|176655.1|176313.1|176651.2|176309.2|6
1730069090000|2024-10-27 22:44:50|176653|176311|176654.1|176312.1|176654.1|176312.1|176653|176311|2
1730069100000|2024-10-27 22:45:00|176621|176279|176621|176279|176621|176279|176621|176279|1
1730069120000|2024-10-27 22:45:20|176620.6|176278.6|176654.3|176312.3|176655|176313|176620.6|176278.6|4
1730069130000|2024-10-27 22:45:30|176655|176313|176655|176313|176655|176313|176655|176313|1
1730069140000|2024-10-27 22:45:40|176651.7|176309.7|176655|176313|176655|176313|176651.7|176309.7|2
1730069150000|2024-10-27 22:45:50|176655.2|176313.2|176621|176279|176655.2|176313.2|176620.9|176278.9|5
1730069160000|2024-10-27 22:46:00|176621.4|176279.4|176621|176279|176621.4|176279.4|176621|176279|2
1730069170000|2024-10-27 22:46:10|176624.2|176282.2|176656.5|176314.5|176656.5|176314.5|176621|176279|3
1730069180000|2024-10-27 22:46:20|176654.9|176312.9|176656.2|176314.2|176659.6|176317.6|176654.9|176312.9|4
1730069190000|2024-10-27 22:46:30|176654.9|176312.9|176656.2|176314.2|176656.2|176314.2|176654.9|176312.9|6
1730069200000|2024-10-27 22:46:40|176654.9|176312.9|176656.2|176314.2|176656.2|176314.2|176654.9|176312.9|4
1730069210000|2024-10-27 22:46:50|176621|176279|176621|176279|176621|176279|176618.7|176276.7|3
1730069220000|2024-10-27 22:47:00|176621.2|176279.2|176621|176279|176621.2|176279.2|176620.9|176278.9|4
1730069230000|2024-10-27 22:47:10|176621.1|176279.1|176657.1|176315.1|176657.1|176315.1|176621|176279|3
1730069240000|2024-10-27 22:47:20|176657.5|176315.5|176657.1|176315.1|176659|176317|176657.1|176315.1|4
1730069250000|2024-10-27 22:47:30|176655.7|176313.7|176657.1|176315.1|176657.1|176315.1|176655.7|176313.7|2
1730069260000|2024-10-27 22:47:40|176613.7|176271.7|176621|176279|176621|176279|176613.7|176271.7|2
1730069270000|2024-10-27 22:47:50|176623.2|176281.2|176621|176279|176623.2|176281.2|176621|176279|2
1730069280000|2024-10-27 22:48:00|176625.1|176283.1|176655|176313|176655|176313|176618.5|176276.5|7
1730069290000|2024-10-27 22:48:10|176655.5|176313.5|176656.4|176314.4|176656.4|176314.4|176654.9|176312.9|4
1730069300000|2024-10-27 22:48:20|176657.7|176315.7|176656.8|176314.8|176657.7|176315.7|176656.8|176314.8|2
1730069310000|2024-10-27 22:48:30|176656.7|176314.7|176656.7|176314.7|176657.1|176315.1|176656.7|176314.7|3
1730069320000|2024-10-27 22:48:40|176621|176279|176621|176279|176623.5|176281.5|176621|176279|3
1730069330000|2024-10-27 22:48:50|176620.9|176278.9|176621|176279|176621.2|176279.2|176620.9|176278.9|4
1730069340000|2024-10-27 22:49:00|176624.1|176282.1|176656.2|176314.2|176657.1|176315.1|176621|176279|4
1730069350000|2024-10-27 22:49:10|176657.2|176315.2|176654.4|176312.4|176657.2|176315.2|176654.4|176312.4|5
1730069360000|2024-10-27 22:49:20|176654.2|176312.2|176654.4|176312.4|176654.5|176312.5|176654.2|176312.2|3
1730069370000|2024-10-27 22:49:30|176654.6|176312.6|176621|176279|176654.6|176312.6|176620.7|176278.7|4
1730069380000|2024-10-27 22:49:40|176621.3|176279.3|176621|176279|176621.3|176279.3|176621|176279|2
1730069390000|2024-10-27 22:49:50|176620.7|176278.7|176655.8|176313.8|176655.8|176313.8|176620.7|176278.7|5
1730069400000|2024-10-27 22:50:00|176656.7|176314.7|176656.7|176314.7|176656.7|176314.7|176656.7|176314.7|1
1730069430000|2024-10-27 22:50:30|176621|176279|176621|176279|176628.8|176286.8|176621|176279|3
1730069450000|2024-10-27 22:50:50|176656.7|176314.7|176656.7|176314.7|176657.1|176315.1|176656.7|176314.7|3
1730069460000|2024-10-27 22:51:00|176657.2|176315.2|176656.7|176314.7|176657.2|176315.2|176656.7|176314.7|4
1730069480000|2024-10-27 22:51:20|176615.8|176273.8|176621|176279|176621|176279|176615.8|176273.8|2
1730069500000|2024-10-27 22:51:40|176616.2|176274.2|176656.7|176314.7|176656.7|176314.7|176616.2|176274.2|3
1730069510000|2024-10-27 22:51:50|176660|176318|176656.7|176314.7|176660|176318|176656.7|176314.7|2
1730069520000|2024-10-27 22:52:00|176657|176315|176655.6|176313.6|176657|176315|176655.6|176313.6|3
1730069530000|2024-10-27 22:52:10|176655.5|176313.5|176655.6|176313.6|176655.6|176313.6|176655.5|176313.5|2
1730069540000|2024-10-27 22:52:20|176621|176279|176621|176279|176621|176279|176621|176279|1
1730069560000|2024-10-27 22:52:40|176619.7|176277.7|176655.5|176313.5|176655.5|176313.5|176619.7|176277.7|3
1730069580000|2024-10-27 22:53:00|176655.8|176313.8|176655.5|176313.5|176656|176314|176655.5|176313.5|4
1730069590000|2024-10-27 22:53:10|176655.8|176313.8|176621|176279|176655.8|176313.8|176621|176279|4
1730069600000|2024-10-27 22:53:20|176621.7|176279.7|176621|176279|176621.7|176279.7|176621|176279|2
1730069610000|2024-10-27 22:53:30|176626.2|176284.2|176655.5|176313.5|176655.5|176313.5|176619.4|176277.4|5
1730069620000|2024-10-27 22:53:40|176653.5|176311.5|176655.6|176313.6|176655.6|176313.6|176653.5|176311.5|2
1730069630000|2024-10-27 22:53:50|176655.3|176313.3|176655.5|176313.5|176655.5|176313.5|176655.3|176313.3|2
1730069640000|2024-10-27 22:54:00|176656.1|176314.1|176621|176279|176656.1|176314.1|176621|176279|4
1730069650000|2024-10-27 22:54:10|176621.2|176279.2|176621|176279|176621.2|176279.2|176621|176279|2
1730069660000|2024-10-27 22:54:20|176624.4|176282.4|176621|176279|176624.4|176282.4|176617.2|176275.2|4
1730069670000|2024-10-27 22:54:30|176655.5|176313.5|176655.5|176313.5|176655.5|176313.5|176655.5|176313.5|1
1730069700000|2024-10-27 22:55:00|176620.7|176278.7|176621|176279|176621|176279|176620.7|176278.7|2
1730069720000|2024-10-27 22:55:20|176621.1|176279.1|176655.5|176313.5|176655.5|176313.5|176621|176279|3
1730069740000|2024-10-27 22:55:40|176656.5|176314.5|176656.2|176314.2|176656.5|176314.5|176656.2|176314.2|2
1730069760000|2024-10-27 22:56:00|176624.4|176282.4|176621|176279|176624.4|176282.4|176621|176279|2
1730069770000|2024-10-27 22:56:10|176617|176275|176621|176279|176624.3|176282.3|176617|176275|4
1730069780000|2024-10-27 22:56:20|176617.4|176275.4|176656.2|176314.2|176658|176316|176617.4|176275.4|5
1730069790000|2024-10-27 22:56:30|176653.7|176311.7|176656.2|176314.2|176656.2|176314.2|176653.7|176311.7|2
1730069800000|2024-10-27 22:56:40|176655.5|176313.5|176656.2|176314.2|176656.2|176314.2|176655.5|176313.5|2
1730069810000|2024-10-27 22:56:50|176657.2|176315.2|176621|176279|176657.2|176315.2|176620.8|176278.8|4
1730069820000|2024-10-27 22:57:00|176620.8|176278.8|176621|176279|176621|176279|176620.8|176278.8|2
1730069830000|2024-10-27 22:57:10|176659.4|176317.4|176659.4|176317.4|176659.4|176317.4|176659.4|176317.4|1
1730069840000|2024-10-27 22:57:20|176660.3|176318.3|176659.4|176317.4|176660.3|176318.3|176659.4|176317.4|4
1730069850000|2024-10-27 22:57:30|176659.8|176317.8|176659.4|176317.4|176659.8|176317.8|176659.4|176317.4|4
1730069860000|2024-10-27 22:57:40|176660.4|176318.4|176660.4|176318.4|176660.4|176318.4|176660.4|176318.4|1
1730069870000|2024-10-27 22:57:50|176621|176279|176654.4|176312.4|176655.3|176313.3|176621|176279|6
1730069880000|2024-10-27 22:58:00|176652.9|176310.9|176654.4|176312.4|176654.4|176312.4|176652.9|176310.9|3
1730069890000|2024-10-27 22:58:10|176654.3|176312.3|176684.7|176342.7|176684.7|176342.7|176654.3|176312.3|2
1730069900000|2024-10-27 22:58:20|176684.3|176342.3|176659.1|176317.1|176684.3|176342.3|176659.1|176317.1|3
1730069910000|2024-10-27 22:58:30|176660|176318|176658.9|176316.9|176660|176318|176658.9|176316.9|5
1730069920000|2024-10-27 22:58:40|176621.4|176279.4|176621|176279|176621.4|176279.4|176621|176279|2
1730069930000|2024-10-27 22:58:50|176621.4|176279.4|176621|176279|176621.4|176279.4|176621|176279|4
1730069940000|2024-10-27 22:59:00|176619.6|176277.6|176658.9|176316.9|176658.9|176316.9|176619.6|176277.6|5
1730069950000|2024-10-27 22:59:10|176658.6|176316.6|176658.9|176316.9|176658.9|176316.9|176658.6|176316.6|2
1730069960000|2024-10-27 22:59:20|176658.8|176316.8|176658.8|176316.8|176658.9|176316.9|176658.8|176316.8|3
1730069970000|2024-10-27 22:59:30|176658.7|176316.7|176658.9|176316.9|176658.9|176316.9|176658.7|176316.7|2
1730069980000|2024-10-27 22:59:40|176621|176279|176621|176279|176625.6|176283.6|176621|176279|3
1730069990000|2024-10-27 22:59:50|176620.8|176278.8|176621|176279|176621|176279|176620.8|176278.8|2
1730070000000|2024-10-27 23:00:00|176658.8|176316.8|176658.9|176316.9|176658.9|176316.9|176658.8|176316.8|2
1730070010000|2024-10-27 23:00:10|176655.2|176313.2|176668.4|176326.4|176668.4|176326.4|176655.2|176313.2|5
1730070020000|2024-10-27 23:00:20|176667|176325|176668.4|176326.4|176668.4|176326.4|176667|176325|2
1730070030000|2024-10-27 23:00:30|176668.3|176326.3|176668.4|176326.4|176668.4|176326.4|176666.4|176324.4|4
1730070040000|2024-10-27 23:00:40|176621|176279|176621|176279|176621|176279|176621|176279|1
1730070050000|2024-10-27 23:00:50|176621.7|176279.7|176621|176279|176621.7|176279.7|176621|176279|2
1730070060000|2024-10-27 23:01:00|176621.5|176279.5|176621|176279|176621.5|176279.5|176620.7|176278.7|4
1730070070000|2024-10-27 23:01:10|176668.4|176326.4|176668.3|176326.3|176668.4|176326.4|176664.3|176322.3|3
1730070080000|2024-10-27 23:01:20|176668.4|176326.4|176668.4|176326.4|176668.4|176326.4|176668.2|176326.2|3
1730070090000|2024-10-27 23:01:30|176668|176326|176668.4|176326.4|176668.4|176326.4|176668|176326|2
1730070100000|2024-10-27 23:01:40|176621|176279|176621|176279|176621|176279|176621|176279|1
1730070110000|2024-10-27 23:01:50|176654.3|176312.3|176654.4|176312.4|176654.4|176312.4|176654.3|176312.3|2
1730070120000|2024-10-27 23:02:00|176654.5|176312.5|176678.9|176336.9|176678.9|176336.9|176654.4|176312.4|3
1730070130000|2024-10-27 23:02:10|176679.2|176337.2|176678.9|176336.9|176679.2|176337.2|176678.9|176336.9|2
1730070140000|2024-10-27 23:02:20|176678.6|176336.6|176668.4|176326.4|176679.1|176337.1|176668.4|176326.4|6
1730070150000|2024-10-27 23:02:30|176668.5|176326.5|176621|176279|176668.5|176326.5|176620|176278|4
1730070160000|2024-10-27 23:02:40|176621.2|176279.2|176621|176279|176621.4|176279.4|176621|176279|4
1730070170000|2024-10-27 23:02:50|176621.4|176279.4|176621|176279|176621.4|176279.4|176621|176279|2
1730070180000|2024-10-27 23:03:00|176668.4|176326.4|176668.4|176326.4|176668.4|176326.4|176668.4|176326.4|1
1730070190000|2024-10-27 23:03:10|176668.1|176326.1|176668.3|176326.3|176668.3|176326.3|176668.1|176326.1|2
1730070200000|2024-10-27 23:03:20|176668.4|176326.4|176668.4|176326.4|176668.4|176326.4|176668.3|176326.3|3
1730070210000|2024-10-27 23:03:30|176621|176279|176621|176279|176621|176279|176620|176278|3
1730070220000|2024-10-27 23:03:40|176679.3|176337.3|176769.4|176427.4|176787.1|176445.1|176679.3|176337.3|5
1730070230000|2024-10-27 23:03:50|176770.7|176428.7|176770.7|176428.7|176770.9|176428.9|176770.7|176428.7|3
1730070240000|2024-10-27 23:04:00|176771.7|176429.7|176770.7|176428.7|176771.7|176429.7|176770.7|176428.7|6
1730070250000|2024-10-27 23:04:10|176791.5|176449.5|176771|176429|176792|176450|176771|176429|7
1730070260000|2024-10-27 23:04:20|176772.7|176430.7|176771|176429|176772.7|176430.7|176771|176429|2
1730070270000|2024-10-27 23:04:30|176772.4|176430.4|176771|176429|176773|176431|176771|176429|6
1730070280000|2024-10-27 23:04:40|176771.4|176429.4|176771|176429|176772.7|176430.7|176771|176429|6
1730070290000|2024-10-27 23:04:50|176772|176430|176771|176429|176772|176430|176771|176429|4
1730070300000|2024-10-27 23:05:00|176771.7|176429.7|176771|176429|176771.7|176429.7|176771|176429|6
1730070310000|2024-10-27 23:05:10|176773.7|176431.7|176756.8|176443.2|176773.7|176443.2|176756.8|176430.7|6
1730070320000|2024-10-27 23:05:20|176754.9|176445.1|176754.2|176445.8|176754.9|176445.8|176754.2|176445.1|4
1730070330000|2024-10-27 23:05:30|176749.6|176449.7|176780.6|176438.6|176780.6|176450.5|176748.8|176430.7|6
1730070340000|2024-10-27 23:05:40|176780.7|176438.7|176780.6|176438.6|176781.1|176439.1|176780.6|176438.6|6
1730070350000|2024-10-27 23:05:50|176781.2|176439.2|176780.6|176438.6|176781.2|176439.2|176780.6|176438.6|2
1730070360000|2024-10-27 23:06:00|176781|176439|176742|176480.5|176781|176480.5|176742|176438.6|6
1730070370000|2024-10-27 23:06:10|176733|176489.5|176731.4|176491.1|176733|176491.1|176731.4|176489.5|3
1730070380000|2024-10-27 23:06:20|176730.9|176491.6|176729.8|176492.7|176730.9|176492.7|176729.8|176491.6|6
1730070390000|2024-10-27 23:06:30|176780.8|176438.8|176780.8|176438.8|176781|176439|176780.8|176438.8|3
1730070400000|2024-10-27 23:06:40|176781|176439|176780.8|176438.8|176781|176439|176780.8|176438.8|4
1730070410000|2024-10-27 23:06:50|176781|176439|176777.6|176435.6|176781|176439|176777.6|176435.6|6
1730070420000|2024-10-27 23:07:00|176725.6|176488.3|176721.8|176490.8|176725.6|176490.8|176721.8|176488.3|6
1730070430000|2024-10-27 23:07:10|176723.7|176489|176723.5|176489.2|176723.7|176489.2|176723.5|176489|3
1730070440000|2024-10-27 23:07:20|176721.2|176491.5|176777.5|176435.5|176777.5|176491.5|176721.2|176435.5|5
1730070450000|2024-10-27 23:07:30|176777.6|176435.6|176777.6|176435.6|176777.6|176435.6|176777.6|176435.6|1
1730070460000|2024-10-27 23:07:40|176777.7|176435.7|176776.7|176434.7|176777.7|176435.7|176775.9|176433.9|4
1730070470000|2024-10-27 23:07:50|176777.2|176435.2|176776.7|176434.7|176777.2|176435.2|176776.7|176434.7|2
1730070480000|2024-10-27 23:08:00|176739.4|176469|176740.3|176468.1|176740.4|176469|176739.4|176468|5
1730070490000|2024-10-27 23:08:10|176740.1|176468.2|176720.6|176492.1|176740.1|176492.1|176720.6|176468.2|5
1730070500000|2024-10-27 23:08:20|176777|176435|176777.1|176435.1|176777.3|176435.3|176777|176435|3
1730070510000|2024-10-27 23:08:30|176777||176777||176777||176777||1
1730070520000|2024-10-27 23:08:40|176776.5|176435.6|176776.4|176435.7|176776.5|176437|176775.1|176435.6|7
1730070530000|2024-10-27 23:08:50|176776|176436.1|176718.7|176494.1|176776|176494.1|176718.7|176436.1|3
1730070540000|2024-10-27 23:09:00|176716.4|176496.4|176718.6|176494.4|176718.6|176496.4|176716.4|176494.4|4
1730070550000|2024-10-27 23:09:10|176718.5|176494.5|176773.1|176439.1|176775.3|176494.5|176718.5|176437|7
1730070560000|2024-10-27 23:09:20|176773|176439.2|176772.9|176439.3|176773|176439.3|176772.9|176439.2|4
1730070570000|2024-10-27 23:09:30|176772.2|176440.1|176772|176440.3|176772.2|176440.3|176772|176440.1|5
1730070580000|2024-10-27 23:09:40|176771.9|176440.7|176714.9|176498.1|176771.9|176498.1|176714.9|176440.7|7
1730070590000|2024-10-27 23:09:50|176714.7|176498.3|176714.6|176498.4|176714.7|176498.4|176714.6|176498.3|4
1730070600000|2024-10-27 23:10:00|176714.5|176498.5|176714.3|176498.7|176714.5|176498.7|176714.3|176498.5|6
1730070610000|2024-10-27 23:10:10|176770.3|176442|176769.8|176442.4|176770.3|176442.4|176769.8|176442|5
1730070620000|2024-10-27 23:10:20|176769.7|176442.5|176769.4|176442.8|176769.7|176442.8|176769.4|176442.5|3
1730070630000|2024-10-27 23:10:30|176769.3|176442.9|176769.2|176443|176769.3|176443|176769.2|176442.9|3
1730070640000|2024-10-27 23:10:40|176768.6|176443.6|176713.6|176499.4|176768.6|176499.4|176713.6|176443.6|2
1730070650000|2024-10-27 23:10:50|176713.5|176499.5|176713.5|176499.5|176713.5|176499.5|176713.5|176499.5|2
1730070660000|2024-10-27 23:11:00|176713.4|176499.6|176767.9|176444.3|176767.9|176499.6|176713.4|176444.3|3
1730070670000|2024-10-27 23:11:10|176767.6|176444.6|176767.6|176444.7|176767.6|176444.7|176767.6|176444.6|2
1730070680000|2024-10-27 23:11:20|176767.3|176444.9|176767.3|176445|176767.3|176445|176767.3|176444.9|2
1730070690000|2024-10-27 23:11:30|176767.2|176445.3|176713.1|176500|176767.2|176500|176713.1|176445.3|3
1730070700000|2024-10-27 23:11:40|176713|176500.1|176713|176500|176713|176500.1|176712.9|176500|3
1730070710000|2024-10-27 23:11:50|176712.9|176500.1|176712.9|176500.1|176712.9|176500.1|176712.9|176500.1|2
1730070720000|2024-10-27 23:12:00|176766.3|176445.9|176766|176446.2|176766.3|176446.2|176766|176445.9|4
1730070730000|2024-10-27 23:12:10|176765.9|176446.3|176765.7|176446.5|176765.9|176446.5|176765.7|176446.3|3
1730070740000|2024-10-27 23:12:20|176765.6|176446.6|176765.6|176446.6|176765.6|176446.6|176765.6|176446.6|2
1730070750000|2024-10-27 23:12:30|176765.2|176447|176712.5|176500.6|176765.2|176500.6|176712.5|176447|3
1730070760000|2024-10-27 23:12:40|176712.3|176500.7|176712.3|176500.8|176712.3|176500.8|176712.3|176500.7|3
1730070770000|2024-10-27 23:12:50|176712.2|176500.9|176760.5|176450.3|176760.5|176500.9|176712.2|176450.2|4
1730070780000|2024-10-27 23:13:00|176760.2|176450.5|176760.1|176450.6|176760.2|176450.6|176760.1|176450.5|3
1730070790000|2024-10-27 23:13:10|176759.9|176450.9|176759.8|176450.9|176759.9|176450.9|176759.8|176450.9|2
1730070800000|2024-10-27 23:13:20|176759.9|176416.8|176764.7|176448.4|176776.4|176448.4|176758.8|176416.8|4
1730070810000|2024-10-27 23:13:30|176764.2|176449|176764.6|176448.5|176764.6|176449|176764.2|176448.5|6
1730070820000|2024-10-27 23:13:40|176765|176448.2|176765.2|176448|176765.2|176448.2|176765|176448|3
1730070830000|2024-10-27 23:13:50|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|4
1730070840000|2024-10-27 23:14:00|176777.2|176435.2|176776.4|176434.4|176777.2|176435.2|176776.3|176434.3|7
1730070850000|2024-10-27 23:14:10|176776.3|176434.3|176776.4|176434.4|176776.4|176434.4|176776.3|176434.3|4
1730070860000|2024-10-27 23:14:20|176763.9|176449|176763.8|176449.1|176764.2|176449.3|176763.8|176449|5
1730070870000|2024-10-27 23:14:30|176764.1|176449|176764.4|176448.8|176764.4|176449|176764.1|176448.8|5
1730070880000|2024-10-27 23:14:40|176764.5|176448.6|176776.4|176434.4|176776.4|176448.6|176764.5|176434.3|4
1730070890000|2024-10-27 23:14:50|176776.2|176434.2|176776.3|176434.3|176776.4|176434.4|176776.2|176434.2|5
1730070900000|2024-10-27 23:15:00|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|4
1730070910000|2024-10-27 23:15:10|176776.2|176434.2|176766.2|176447|176776.4|176447|176766.1|176434.2|4
1730070920000|2024-10-27 23:15:20|176766.3|176446.9|176766.4|176446.8|176766.4|176446.9|176766.3|176446.8|4
1730070930000|2024-10-27 23:15:30|176766.5|176446.7|176766.3|176446.8|176766.5|176446.8|176766.3|176446.7|4
1730070940000|2024-10-27 23:15:40|176776.4|176434.4|176777.2|176435.2|176781.4|176439.4|176776.3|176434.3|5
1730070950000|2024-10-27 23:15:50|176777.1|176435.1|176777.3|176435.3|176777.3|176435.3|176777.1|176435.1|2
1730070960000|2024-10-27 23:16:00|176777.2|176435.2|176777.2|176435.2|176777.3|176435.3|176777.2|176435.2|3
1730070970000|2024-10-27 23:16:10|176773.2|176433.2|176773.5|176433.2|176773.5|176433.2|176773.2|176433.2|3
1730070980000|2024-10-27 23:16:20|176767.9|176445.2|176767.3|176445.9|176768|176445.9|176767.3|176445.2|4
1730070990000|2024-10-27 23:16:30|176766.9|176446.3|176780.7|176438.7|176780.7|176446.3|176766.9|176438.7|2
1730071020000|2024-10-27 23:17:00|176780.8|176438.8|176766.8|176446.4|176780.8|176446.4|176766.8|176438.7|3
1730071030000|2024-10-27 23:17:10|176767.2|176446|176767.2|176445.9|176767.2|176446|176767.2|176445.9|3
1730071040000|2024-10-27 23:17:20|176767.3||176767.3||176767.3||176767.3||1
1730071050000|2024-10-27 23:17:30|176780.7|176438.7|176780.7|176438.7|176780.7|176438.7|176780.7|176438.7|1
1730071080000|2024-10-27 23:18:00|176767.4|176445.6|176768|176445.2|176768|176445.6|176767.4|176445.2|4
1730071090000|2024-10-27 23:18:10|176768.4|176444.8|176768.4|176444.8|176768.4|176444.8|176768.4|176444.8|2
1730071100000|2024-10-27 23:18:20|176768.7|176444.4|176780.7|176438.7|176780.7|176444.4|176768.7|176438.5|5
1730071120000|2024-10-27 23:18:40|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|2
1730071130000|2024-10-27 23:18:50|176767.3|176445.7|176767.1|176445.7|176767.3|176445.7|176767.1|176445.7|2
1730071140000|2024-10-27 23:19:00|176766.8|176446.1|176766.7|176446.1|176766.8|176446.1|176766.7|176446.1|2
1730071150000|2024-10-27 23:19:10|176766|176446.8|176765.7|176447.1|176766|176447.1|176765.7|176446.8|5
1730071160000|2024-10-27 23:19:20|176776.3|176434.3|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|7
1730071170000|2024-10-27 23:19:30|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|2
1730071180000|2024-10-27 23:19:40|176776.4|176434.4|176776.4|176434.4|176776.4|176434.4|176776.3|176434.3|3
1730071190000|2024-10-27 23:19:50|176776.3|176434.3|176764.2|176448.6|176776.3|176448.6|176764.2|176434.3|3
1730071200000|2024-10-27 23:20:00|176764|176448.8|176763.5|176449.3|176764|176449.3|176763.5|176448.8|4
1730071210000|2024-10-27 23:20:10|176763.4|176449.4|176776.3|176434.3|176776.3|176449.4|176763.4|176434.3|3
1730071220000|2024-10-27 23:20:20|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|2
1730071230000|2024-10-27 23:20:30|176776.2|176434.2|176776.3|176434.3|176776.3|176434.3|176776.2|176434.2|2
1730071250000|2024-10-27 23:20:50|176763.3|176450.1|176763.1|176449.7|176763.3|176450.1|176762.8|176449.7|4
1730071260000|2024-10-27 23:21:00|176763|176449.8|176762.7|176450.1|176763|176450.1|176762.7|176449.8|4
1730071270000|2024-10-27 23:21:10|176776.3|176434.3|176776.3|176434.3|176776.3|176434.3|176776.3|176434.3|1
1730071280000|2024-10-27 23:21:20|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.3|176434.3|2
1730071300000|2024-10-27 23:21:40|176762.3|176450.1|176762.4|176450.4|176762.7|176450.4|176762.3|176450.1|4
1730071310000|2024-10-27 23:21:50|176762.6|176450.3|176762.6|176450.2|176762.6|176450.3|176762.6|176450.2|3
1730071320000|2024-10-27 23:22:00|176776.3|176434.3|176776.3|176434.3|176776.3|176434.3|176776.3|176434.3|1
1730071340000|2024-10-27 23:22:20|176776.2|176434.2|176776.4|176434.4|176776.4|176434.4|176776.2|176434.2|3
1730071350000|2024-10-27 23:22:30|176776.3|176434.3|176763.3|176449.5|176776.3|176449.5|176763.3|176434.3|2
1730071360000|2024-10-27 23:22:40|176763.4|176449.4|176763.4|176449.4|176763.4|176449.4|176763.4|176449.4|2
1730071370000|2024-10-27 23:22:50|176763.9|176449|176763.9|176449|176763.9|176449|176763.9|176449|2
1730071380000|2024-10-27 23:23:00|176776.4|176434.4|176776.3|176434.3|176776.4|176434.4|176776.2|176434.2|3
1730071400000|2024-10-27 23:23:20|176776.4|176434.4|176776.4|176434.4|176776.4|176434.4|176776.4|176434.4|1
1730071410000|2024-10-27 23:23:30|176764.4|176448.9|176764.4|176448.5|176764.4|176448.9|176764|176448.5|4
1730071420000|2024-10-27 23:23:40|176769.3|176448.4|176769.3|176439.3|176769.3|176448.4|176769.3|176439.3|2
1730071430000|2024-10-27 23:23:50|176773.4|176431.4|176773.4|176431.4|176773.4|176431.4|176773.3|176431.3|3
1730071440000|2024-10-27 23:24:00|176773.5|176431.5|176773.4|176431.4|176773.5|176431.5|176773.3|176431.3|4
1730071460000|2024-10-27 23:24:20|176775|176433|176765|176447.9|176775|176447.9|176765|176433|2
1730071490000|2024-10-27 23:24:50|176775|176433|176775|176433|176775|176433|176775|176433|1
1730071520000|2024-10-27 23:25:20|176765|176447.9|176765|176447.9|176765|176447.9|176765|176447.9|1
1730071530000|2024-10-27 23:25:30|176766.3|176447.2|176768.6|176444.9|176768.6|176447.2|176766.3|176444.9|3
1730071540000|2024-10-27 23:25:40|176768.5|176445|176775.2|176433.2|176775.4|176445|176768.5|176433.2|5
1730071560000|2024-10-27 23:26:00|176775.3|176433.3|176775.3|176433.3|176775.3|176433.3|176775.3|176433.3|1
1730071570000|2024-10-27 23:26:10|176775.2|176433.2|176768.2|176445.3|176775.2|176445.3|176768.2|176433.2|2
1730071580000|2024-10-27 23:26:20|176768.1|176445.4|176768.1|176445.4|176768.1|176445.4|176768.1|176445.4|2
1730071600000|2024-10-27 23:26:40|176775.2|176433.2|176775.2|176433.2|176775.3|176433.3|176775.2|176433.2|3
1730071620000|2024-10-27 23:27:00|176775.3|176433.3|176775.2|176433.2|176775.3|176433.3|176775.2|176433.2|2
1730071630000|2024-10-27 23:27:10|176767.9|176445.6|176767.9|176445.6|176767.9|176445.6|176767.9|176445.6|1
1730071640000|2024-10-27 23:27:20|176768.2|176445.3|176768.2|176445.3|176768.2|176445.3|176768.2|176445.3|2
1730071650000|2024-10-27 23:27:30|176775.2|176433.2|176775.2|176433.2|176775.2|176433.2|176775.2|176433.2|1
1730071660000|2024-10-27 23:27:40|176773.5|176431.5|176773.3|176431.3|176773.5|176431.5|176773.3|176431.3|2
1730071670000|2024-10-27 23:27:50|176773|176431|176773|176431|176773|176431|176773|176431|1
1730071680000|2024-10-27 23:28:00|176763.7|176448.1|176763.7|176448.1|176763.7|176448.1|176763.7|176448.1|1
1730071690000|2024-10-27 23:28:10|176763.6|176448.3|176763.5|176448.3|176763.6|176448.3|176763.5|176448.3|3
1730071700000|2024-10-27 23:28:20|176765.4|176447.1|176765.4|176447.1|176765.4|176447.1|176765.4|176447.1|2
1730071710000|2024-10-27 23:28:30|176777.1|176435.1|176777.4|176435.4|176777.4|176435.4|176777|176435|3
1730071720000|2024-10-27 23:28:40|176768.2|176444.9|176768.4|176444.7|176768.4|176444.9|176768.2|176444.7|3
1730071730000|2024-10-27 23:28:50|176768.5|176444.6|176768.5|176444.6|176768.5|176444.6|176768.5|176444.6|2
1730071750000|2024-10-27 23:29:10|176767.3|176446.1|176767.3|176446.1|176767.3|176446.1|176767.3|176446.1|1
1730071760000|2024-10-27 23:29:20|176766.9|176446.4|176766.9|176446.4|176766.9|176446.4|176766.9|176446.4|2
1730071770000|2024-10-27 23:29:30|176768.4|176444.7|176768.4|176444.7|176768.4|176444.7|176768.4|176444.7|1
1730071780000|2024-10-27 23:29:40|176770.5|176440|176770.5|176440|176770.5|176440|176770.5|176440|1
1730071800000|2024-10-27 23:30:00|176771|176437.9|176771|176437.9|176771|176437.9|176771|176437.9|1
1730071810000|2024-10-27 23:30:10|176770.7|176438.1|176770.7|176438.1|176770.7|176438.1|176770.7|176438.1|1
1730071820000|2024-10-27 23:30:20|176766.6|176446.7|176766.6|176446.7|176766.6|176446.7|176766.6|176446.7|1
1730071830000|2024-10-27 23:30:30|176768.2|176444.9|176766.7|176446.1|176768.2|176446.1|176766.7|176444.9|3
1730071840000|2024-10-27 23:30:40|176766.5|176445.9|176766.5|176445.9|176766.5|176445.9|176766.5|176445.9|1
1730071850000|2024-10-27 23:30:50|176766.4|176446|176766.4|176446|176766.4|176446|176766.4|176446|2
1730071860000|2024-10-27 23:31:00|176763|176449.2|176762.6|176449.2|176763|176449.2|176762.6|176449.2|2
1730071880000|2024-10-27 23:31:20|176762.2|176449.7|176765.5|176444.7|176765.5|176449.7|176762.2|176444.7|4
1730071890000|2024-10-27 23:31:30|176765.6|176444.5|176764.3|176445.9|176765.6|176445.9|176764.3|176444.5|3
1730071900000|2024-10-27 23:31:40|176765|176445.2|176765|176445.2|176765|176445.2|176765|176445.2|1
1730071910000|2024-10-27 23:31:50|176762.3|176449.5|176762.3|176449.5|176762.3|176449.5|176762.3|176449.5|1
1730071930000|2024-10-27 23:32:10|176763.4|176448.4|176763.4|176448.4|176763.4|176448.4|176763.4|176448.4|2
1730071940000|2024-10-27 23:32:20|176765.5|176444.6|176765.5|176444.6|176765.5|176444.6|176765.5|176444.6|1
1730071950000|2024-10-27 23:32:30|176765.9|176444.4|176765.9|176444.4|176765.9|176444.4|176765.9|176444.4|2
1730071970000|2024-10-27 23:32:50|176764.1|176447.8|176764.1|176447.8|176764.1|176447.8|176764.1|176447.8|1
1730071990000|2024-10-27 23:33:10|176765.9|176444.4|176765.9|176444.4|176765.9|176444.4|176765.9|176444.4|1
1730072000000|2024-10-27 23:33:20|176766.8|176443.4|176766.8|176443.4|176766.8|176443.4|176766.8|176443.4|2
1730072030000|2024-10-27 23:33:50|176765.9|176445.9|176766.9|176445|176766.9|176445.9|176765.9|176445|3
1730072050000|2024-10-27 23:34:10|176767.3|176442.9|176767.3|176442.9|176767.3|176442.9|176767.3|176442.9|1
1730072080000|2024-10-27 23:34:40|176766.9|176445|176766.9|176445|176766.9|176445|176766.9|176445|1
1730072090000|2024-10-27 23:34:50|176767.8|176444|176767.8|176444|176767.8|176444|176767.8|176444|1
1730072100000|2024-10-27 23:35:00|176767.7|176442.4|176767.7|176442.4|176767.7|176442.4|176767.7|176442.4|1
1730072130000|2024-10-27 23:35:30|176767.8|176444|176767.8|176444|176767.8|176444|176767.8|176444|1
1730072140000|2024-10-27 23:35:40|176768.8|176443.1|176768.8|176443.1|176768.8|176443.1|176768.8|176443.1|2
1730072160000|2024-10-27 23:36:00|176768.2|176442|176768.2|176442|176768.2|176442|176768.2|176442|1
1730072190000|2024-10-27 23:36:30|176768.8|176443.1|176768.8|176443.1|176768.8|176443.1|176768.8|176443.1|1
1730072210000|2024-10-27 23:36:50|176774.4|176438.1|176771.9|176441.3|176774.4|176441.3|176771.9|176438.1|4
1730072220000|2024-10-27 23:37:00|176771.2|176441.8|176771.2|176441.8|176771.2|176441.8|176771.2|176441.8|2
1730072240000|2024-10-27 23:37:20|176771|176442.2|176771|176442.2|176771|176442.2|176771|176442.2|2
1730072250000|2024-10-27 23:37:30|176772.1|176441.2|176770.5|176442.8|176772.1|176442.8|176770.5|176441.2|2
1730072260000|2024-10-27 23:37:40|176767.6|176445.7|176767.6|176445.7|176767.6|176445.7|176767.6|176445.7|2
1730072270000|2024-10-27 23:37:50|176768.7|176444.4|176768.7|176444.4|176768.7|176444.4|176768.7|176444.4|1
1730072280000|2024-10-27 23:38:00|176768.8|176448.7|176768.8|176448.7|176768.8|176448.7|176768.8|176448.7|2
1730072300000|2024-10-27 23:38:20|176768.6|176448.8|176767.5|176454.5|176768.6|176454.5|176767.5|176448.8|3
1730072310000|2024-10-27 23:38:30|176760|176462|176760|176462|176760|176462|176760|176462|2
1730072320000|2024-10-27 23:38:40|176760.4|176461.9|176766.7|176453.1|176766.7|176461.9|176760.4|176453.1|5
1730072330000|2024-10-27 23:38:50|176766.9|176452.9|176766.8|176452.9|176766.9|176452.9|176766.8|176452.9|3
1730072350000|2024-10-27 23:39:10|176767.8|176452|176764.4|176457.9|176767.8|176457.9|176763.6|176452|4
1730072380000|2024-10-27 23:39:40|176768.2|176458|176768.2|176451.6|176768.2|176458|176768.2|176451.6|2
1730072400000|2024-10-27 23:40:00|176768|176451.8|176768|176451.8|176768|176451.8|176768|176451.8|2
1730072420000|2024-10-27 23:40:20|176764|176458.3|176764|176458.3|176764|176458.3|176764|176458.3|1
1730072430000|2024-10-27 23:40:30|176768|176451.8|176768|176451.8|176768|176451.8|176768|176451.8|1
1730072460000|2024-10-27 23:41:00|176767.8|176452|176767.8|176452|176767.8|176452|176767.8|176452|2
1730072470000|2024-10-27 23:41:10|176763.6|176458.7|176763.6|176458.7|176763.6|176458.7|176763.6|176458.7|1
1730072490000|2024-10-27 23:41:30|176767.8|176452|176767.8|176452|176767.8|176452|176767.8|176452|1
1730072520000|2024-10-27 23:42:00|176763.6|176458.7|176763.6|176458.7|176763.6|176458.7|176763.6|176458.7|1
1730072530000|2024-10-27 23:42:10|176762.9|176459.4|176762.9|176459.4|176762.9|176459.4|176762.9|176459.4|2
1730072540000|2024-10-27 23:42:20|176767.5|176452.3|176767.5|176452.3|176767.5|176452.3|176767.5|176452.3|1
1730072550000|2024-10-27 23:42:30|176767.2|176452.7|176767.2|176452.7|176767.2|176452.7|176767.2|176452.7|2
1730072570000|2024-10-27 23:42:50|176762.3|176460|176762.3|176460|176762.3|176460|176762.3|176460|1
1730072600000|2024-10-27 23:43:20|176762.1|176460.2|176766.9|176452.9|176767|176460.2|176762.1|176452.7|3
1730072630000|2024-10-27 23:43:50|176761.8|176460.5|176761.8|176460.5|176761.8|176460.5|176761.8|176460.5|1
1730072640000|2024-10-27 23:44:00|176764.9|176458.5|176764.9|176458.5|176764.9|176490|176612.4|176366.6|10
1730072650000|2024-10-27 23:44:10|176518.7|176388.7|176769.2|176452.6|176769.2|176458.5|176518.7|176363.1|4
1730072660000|2024-10-27 23:44:20|176769.7|176452.1|176769.7|176452.1|176769.7|176452.1|176769.7|176452.1|2
1730072670000|2024-10-27 23:44:30|176769.4|176452.3|176769.4|176452.3|176769.4|176452.3|176769.4|176452.3|2
1730072680000|2024-10-27 23:44:40|176765.4|176457.9|176765.4|176457.9|176765.4|176457.9|176765.4|176457.9|1
1730072710000|2024-10-27 23:45:10|176765.2|176458.1|176769.3|176452.4|176769.3|176458.1|176765.2|176452.4|2
1730072730000|2024-10-27 23:45:30|176769|176452.7|176769|176452.7|176769|176452.7|176769|176452.7|2
1730072740000|2024-10-27 23:45:40|176764.7|176458.6|176764.7|176458.6|176764.7|176458.6|176764.7|176458.6|1
1730072760000|2024-10-27 23:46:00|176765|176458.3|176769.2|176452.5|176769.2|176458.3|176765|176452.5|3
1730072770000|2024-10-27 23:46:10|176769|176452.7|176769|176452.7|176769|176452.7|176769|176452.7|1
1730072780000|2024-10-27 23:46:20|176768.8|176453|176768.8|176453|176768.8|176453|176768.8|176453|2
1730072790000|2024-10-27 23:46:30|176764.2|176459.2|176764.2|176459.2|176764.2|176459.2|176764.2|176459.2|1
1730072820000|2024-10-27 23:47:00|176768.8|176453|176768.5|176453.2|176768.8|176453.2|176768.5|176453|2
1730072840000|2024-10-27 23:47:20|176768.3|176453.4|176768.3|176453.4|176768.3|176453.4|176768.3|176453.4|1
1730072850000|2024-10-27 23:47:30|176763.2|176460.1|176763.2|176460.1|176763.2|176460.1|176763.2|176460.1|1
1730072860000|2024-10-27 23:47:40|176763.3||176763.3||176763.3||176763.3||1
1730072870000|2024-10-27 23:47:50|176768.4|176453.4|176768.4|176453.4|176768.4|176453.4|176768.4|176453.4|1
1730072880000|2024-10-27 23:48:00||176453.3||176453.3||176453.3||176453.3|1
1730072900000|2024-10-27 23:48:20|176763.4|176460.2|176763.1|176460.2|176763.4|176460.2|176763.1|176460.2|2
1730072930000|2024-10-27 23:48:50|176763.4|176460|176768.4|176453.4|176768.4|176460|176763.4|176453.4|3
1730072950000|2024-10-27 23:49:10|176768.3|176453.6|176768.1|176453.6|176768.3|176453.6|176768.1|176453.6|3
1730072960000|2024-10-27 23:49:20|176762.8|176460.5|176825.7|176484.7|176825.7|176507.7|176762.8|176460.5|4
1730072970000|2024-10-27 23:49:30|176826|176489.4|176826.3|176489.2|176826.3|176489.4|176826|176489.2|4
1730072980000|2024-10-27 23:49:40|176826.5|176488.9|176826.5|176488.9|176826.5|176488.9|176826.5|176488.9|2
1730072990000|2024-10-27 23:49:50|176822.3|176480.3|176822.3|176480.3|176822.3|176480.3|176822.3|176480.3|1
1730073010000|2024-10-27 23:50:10|176840.4|176499.1|176835.7|176501.7|176840.4|176501.7|176835.7|176499.1|2
1730073020000|2024-10-27 23:50:20|176833.5|176499.8|176833.8|176499.5|176833.8|176499.8|176833.5|176499.5|3
1730073030000|2024-10-27 23:50:30|176828.3|176505|176828.3|176505|176828.3|176505|176828.3|176505|2
1730073040000|2024-10-27 23:50:40|176828.2||176828.2||176828.2||176828.2||1
1730073050000|2024-10-27 23:50:50|176827|176505.2|176825.1|176514.4|176827|176514.4|176825.1|176505.2|2
1730073060000|2024-10-27 23:51:00|176826.8|176512.7|176827.8|176511.7|176827.8|176512.7|176826.8|176511.7|4
1730073070000|2024-10-27 23:51:10|176828.2|176511.3|176829.6|176507.8|176829.6|176511.3|176828.2|176507.8|2
1730073080000|2024-10-27 23:51:20|176829.2|176508.2|176828.9|176504.4|176829.2|176508.2|176828.9|176504.1|5
1730073090000|2024-10-27 23:51:30|176828.8||176828.8||176828.8||176828.8||1
1730073100000|2024-10-27 23:51:40|176828.6|176504.7|176827.1|176505.1|176828.6|176505.1|176827.1|176504.7|4
1730073110000|2024-10-27 23:51:50|176825.2|176514.3|176825.2|176514.3|176825.2|176514.3|176825.2|176514.3|1
1730073120000|2024-10-27 23:52:00|176824.6|176514.9|176827.8|176509.6|176827.8|176514.9|176824.6|176509.6|2
1730073130000|2024-10-27 23:52:10|176826.7|176510.7|176826.6|176510.7|176826.7|176510.7|176826.6|176510.7|2
1730073140000|2024-10-27 23:52:20|176827.1|176510.8|176827|176507.9|176827.1|176510.8|176827|176507.8|4
1730073150000|2024-10-27 23:52:30|176827.1|176507.8|176827.1|176507.8|176827.1|176507.8|176827.1|176507.8|1
1730073160000|2024-10-27 23:52:40|176824.5|176510.2|176824.6|176510.1|176824.6|176510.2|176824.5|176510.1|2
1730073170000|2024-10-27 23:52:50|176822.4|176517.1|176822.4|176517.1|176822.4|176517.1|176822.4|176517.1|1
1730073180000|2024-10-27 23:53:00|176822.1|176517.4|176826.6|176510.9|176826.6|176517.4|176822.1|176510.9|3
1730073190000|2024-10-27 23:53:10|176826.8|176511.9|176826.5|176512.2|176826.8|176512.2|176826.5|176511.9|4
1730073200000|2024-10-27 23:53:20|176826.2|176512.5|176826.2|176512.5|176826.2|176512.5|176826.2|176512.5|2
1730073210000|2024-10-27 23:53:30|176821.4|176520.8|176821.4|176520.8|176821.4|176520.8|176821.4|176520.8|1
1730073220000|2024-10-27 23:53:40|176819.9|176522.2|176819.9|176522.2|176819.9|176522.2|176819.9|176522.2|2
1730073230000|2024-10-27 23:53:50|176819.5|176522.7|176823.2|176516.3|176823.2|176522.7|176819.5|176516.3|5
1730073250000|2024-10-27 23:54:10|176823|176516.4|176823|176516.4|176823|176516.4|176823|176516.4|2
1730073260000|2024-10-27 23:54:20|176824.5|176511.3|176824.3|176511.4|176824.5|176511.4|176824.3|176511.3|2
1730073270000|2024-10-27 23:54:30|176822.3|176514.3|176822.1|176514.3|176822.3|176514.3|176822.1|176514.3|2
1730073280000|2024-10-27 23:54:40|176822|176514.5|176814.4|176521|176822|176521|176814.4|176514.5|3
1730073290000|2024-10-27 23:54:50|176810.7|176521.1|176810.2|176527.7|176810.7|176527.7|176810.2|176521.1|3
1730073300000|2024-10-27 23:55:00|176810.4||176810.4||176810.4||176810.4||1
1730073310000|2024-10-27 23:55:10|176809.7|176528.3|176809.2|176528.8|176809.9|176528.8|176809.2|176528.2|5
1730073320000|2024-10-27 23:55:20|176815.4|176526.7|176819.9|176516.6|176819.9|176526.7|176815.4|176516.5|3
1730073330000|2024-10-27 23:55:30|176820.1|176516.3|176820.1|176516.3|176820.1|176516.3|176820.1|176516.3|1
1730073340000|2024-10-27 23:55:40|176813.2|176522.2|176813.2|176522.2|176813.2|176522.2|176813.2|176522.2|1
1730073350000|2024-10-27 23:55:50|176812.8|176522.7|176809.1|176528.9|176812.8|176528.9|176809.1|176522.7|2
1730073360000|2024-10-27 23:56:00|176808.3|176529.7|176808.3|176529.7|176808.3|176529.7|176808.3|176529.7|2
1730073370000|2024-10-27 23:56:10|176809|176529|176814.9|176527.3|176814.9|176529|176809|176527.3|3
1730073380000|2024-10-27 23:56:20|176813|176529.2|176819.1|176517.3|176819.1|176529.2|176813|176517.3|4
1730073390000|2024-10-27 23:56:30|176818.1|176518.3|176812.1|176523.3|176818.1|176523.3|176812.1|176518.3|3
1730073400000|2024-10-27 23:56:40|176812.6|176523.4|176812.6|176522.8|176812.6|176523.4|176812.6|176522.8|3
1730073410000|2024-10-27 23:56:50|176812.2|176523.3|176808.7|176529.3|176812.2|176529.3|176807.9|176523.3|3
1730073420000|2024-10-27 23:57:00|176809|176529|176809.3|176530.3|176813.5|176530.3|176808.3|176529|6
1730073440000|2024-10-27 23:57:20|176808|176531.5|176811.2|176522|176815|176531.5|176808|176519.7|3
1730073450000|2024-10-27 23:57:30|176811.5|176522.5|176806.7|176524.9|176811.5|176524.9|176806.7|176522.5|3
1730073460000|2024-10-27 23:57:40||176525||176525.2||176525.2||176525|2
1730073470000|2024-10-27 23:57:50|176801|176532.5|176801|176532.5|176801|176532.5|176801|176532.5|1
1730073480000|2024-10-27 23:58:00|176800.8|176532.6|176801.1|176537.1|176801.1|176537.1|176800.8|176532.6|3
1730073490000|2024-10-27 23:58:10|176800.9|176537.3|176800.9|176537.3|176800.9|176537.3|176800.9|176537.3|2
1730073500000|2024-10-27 23:58:20|176800.7|176537.5|176806.2|176525.6|176810.1|176537.5|176800.7|176523.7|5
1730073510000|2024-10-27 23:58:30|176806.1||176806.1||176806.1||176806.1||1
1730073520000|2024-10-27 23:58:40||176525.7||176525.7||176525.7||176525.7|1
1730073530000|2024-10-27 23:58:50|176806|176533.1|176800.3|176533.1|176806|176533.1|176800.3|176533.1|2
1730073540000|2024-10-27 23:59:00|176800.2|176538.1|176800.4|176538.4|176800.4|176538.4|176800.2|176538.1|3
1730073550000|2024-10-27 23:59:10|176800.3||176800.3||176800.3||176800.3||1
1730073560000|2024-10-27 23:59:20|176800.6|176533.5|176806.1|176525.9|176806.3|176533.5|176800.6|176525.8|5
1730073570000|2024-10-27 23:59:30|176809.9|176537.6|176809|176537.3|176809.9|176537.6|176809|176537.1|4
1730073580000|2024-10-27 23:59:40|176809.6|176538.3|176809.6|176538.3|176809.6|176538.3|176809.6|176538.3|2
1730073590000|2024-10-27 23:59:50|176809.5|176538.1|176814|176542.9|176814|176542.9|176809.5|176538.1|4
1730073600000|2024-10-28 00:00:00|176799.1|176543|176798.9|176538.8|176799.1|176543|176798.9|176538.8|4
1730073610000|2024-10-28 00:00:10|176796.9|176537.3|176802.4|176536.6|176802.4|176537.4|176796.7|176536.6|3
1730073620000|2024-10-28 00:00:20|176803.5|176538|176812.1|176540.6|176812.1|176540.7|176803.5|176538|5
1730073630000|2024-10-28 00:00:30|176812.2|176540.3|176812.2|176540.4|176812.2|176540.4|176812.2|176540.3|2
1730073650000|2024-10-28 00:00:50|176814.3|176542.5|176800.7|176538.5|176814.9|176542.5|176800.7|176538.5|5
1730073660000|2024-10-28 00:01:00|176801.2|176537.8|176801.2|176537.8|176801.2|176537.8|176801.2|176537.8|1
1730073670000|2024-10-28 00:01:10|176802.7|176536.3|176800|176533.5|176802.7|176536.3|176800|176533|5
1730073680000|2024-10-28 00:01:20|176809.7|176537.7|176805.6|176536.2|176809.7|176537.8|176805.6|176536.2|3
1730073690000|2024-10-28 00:01:30|176805.3|176536.6|176790.3|176540.1|176805.3|176540.1|176790.3|176536.6|4
1730073700000|2024-10-28 00:01:40|176789|176539|176785.8|176541.3|176789|176541.3|176785.8|176539|3
1730073710000|2024-10-28 00:01:50|176785.6|176541.4|176785.5|176541.5|176785.6|176541.5|176785.5|176541.4|2
1730073720000|2024-10-28 00:02:00|176787.7|176523.3|176791|176546.4|176795|176546.4|176773.6|176503.5|11
1730073730000|2024-10-28 00:02:10|176791.2|176546.3|176791.2|176546.3|176791.2|176546.3|176791.2|176546.3|2
1730073740000|2024-10-28 00:02:20|176791.4|176545.7|176806.4|176542.9|176806.4|176545.9|176791.4|176542.9|4
1730073750000|2024-10-28 00:02:30|176815.4|176550.8|176815.5|176550.8|176815.5|176550.8|176815.4|176550.8|2
1730073760000|2024-10-28 00:02:40|176824.7|176562.7|176824.7|176562.7|176824.7|176562.7|176824.7|176562.7|1
1730073770000|2024-10-28 00:02:50|176826.1|176558.1|176824.8|176568.7|176826.1|176569.4|176823.2|176558.1|4
1730073780000|2024-10-28 00:03:00|176826.9|176557.3|176823.2|176552.6|176826.9|176557.3|176823.1|176552.6|4
1730073790000|2024-10-28 00:03:10|176823.6|176552.1|176823.6|176552.1|176823.6|176552.1|176823.6|176552.1|2
1730073800000|2024-10-28 00:03:20|176823.7|176552|176824.3|176551.4|176824.3|176552|176823.7|176551.4|2
1730073810000|2024-10-28 00:03:30|176829.4|176554.7|176829.4|176554.7|176829.4|176554.7|176829.4|176554.7|1
1730073820000|2024-10-28 00:03:40|176829.5|176554.6|176829.9|176554.1|176829.9|176554.6|176829.5|176554.1|4
1730073830000|2024-10-28 00:03:50|176824.6|176540.3|176825.4|176559.8|176825.5|176564.3|176824.6|176540.3|6
1730073840000|2024-10-28 00:04:00||176559.7||176559.7||176559.7||176559.7|1
1730073860000|2024-10-28 00:04:20|176825.5|176563.1|176825.7|176564.2|176825.7|176573.3|176824.1|176563.1|4
1730073870000|2024-10-28 00:04:30|176825.8|176564.1|176825.8|176564.1|176825.8|176564.1|176825.8|176564.1|2
1730073890000|2024-10-28 00:04:50|176825.9|176564|176825|176558.8|176825.9|176564|176825|176558.8|6
1730073900000|2024-10-28 00:05:00|176824.1|176562|176825.3|176560.8|176825.3|176562|176824.1|176560.8|5
1730073910000|2024-10-28 00:05:10|176825.6|176560.5|176825.9|176560.1|176825.9|176560.5|176825.6|176560.1|3
1730073920000|2024-10-28 00:05:20|176827.9|176566.3|176828.5|176556.1|176828.5|176566.3|176827.9|176556.1|2
1730073930000|2024-10-28 00:05:30|176829.2|176555.4|176829.2|176555.4|176829.2|176555.4|176829.2|176555.4|2
1730073940000|2024-10-28 00:05:40|176829.9|176554.7|176826.6|176552.4|176829.9|176554.7|176826.6|176552.4|3
1730073950000|2024-10-28 00:05:50|176826.9|176552.2|176827.1|176551.9|176827.1|176552.2|176826.9|176551.9|4
1730073960000|2024-10-28 00:06:00|176826.1|176554.9|176826.7|176554.3|176826.7|176554.9|176826.1|176554.3|3
1730073970000|2024-10-28 00:06:10|176833.9|176560.3|176833.9|176560.3|176833.9|176560.3|176833.9|176560.3|1
1730073980000|2024-10-28 00:06:20|176834.5|176559.7|176831.7|176552.8|176834.5|176559.7|176831.7|176552.8|2
1730073990000|2024-10-28 00:06:30|176832|176552.6|176832.2|176552.3|176832.2|176552.6|176832|176552.3|3
1730074000000|2024-10-28 00:06:40|176828.2|176550.8|176828.4|176550.7|176828.4|176550.8|176828.2|176550.7|3
1730074010000|2024-10-28 00:06:50|176828.5|176550.5|176828.5|176550.5|176828.5|176550.5|176828.5|176550.5|2
1730074020000|2024-10-28 00:07:00|176828.3|176552.7|176828.3|176552.7|176828.3|176552.7|176828.3|176552.7|1
1730074030000|2024-10-28 00:07:10|176828.5|176552.5|176838.4|176555.7|176838.4|176555.7|176828.5|176552.5|4
1730074040000|2024-10-28 00:07:20|176839.4|176554.8|176839.4|176554.8|176839.4|176554.8|176839.4|176554.8|1
1730074050000|2024-10-28 00:07:30|176840|176554.1|176830.6|176551.6|176840|176554.1|176830.6|176551.6|3
1730074060000|2024-10-28 00:07:40|176830.7|176551.5|176830.8|176551.4|176830.8|176551.5|176830.7|176551.4|4
1730074070000|2024-10-28 00:07:50|176831|176551.2|176831|176551.2|176831|176551.2|176831|176551.2|2
1730074080000|2024-10-28 00:08:00|176831.1|176553.2|176841|176553.2|176841|176553.2|176831.1|176553.2|2
1730074090000|2024-10-28 00:08:10|176841.2|176553|176841.4|176553|176841.4|176553|176841.2|176553|2
1730074100000|2024-10-28 00:08:20|176841.5|176552.8|176835.2|176549.4|176841.5|176552.8|176835.2|176549.4|2
1730074110000|2024-10-28 00:08:30|176835.3|176549.3|176830.5|176549|176835.3|176549.3|176830.5|176549|3
1730074130000|2024-10-28 00:08:50|176831.2|176550.5|176831.2|176550.5|176831.2|176550.5|176831.2|176550.5|1
1730074140000|2024-10-28 00:09:00|176841.6|176552.4|176841.6|176552.4|176841.6|176552.4|176841.6|176552.4|1
1730074160000|2024-10-28 00:09:20|176841.7|176552.3|176830.6|176549|176841.7|176552.3|176830.6|176549|4
1730074190000|2024-10-28 00:09:50|176841.7|176552.3|176841.7|176552.3|176841.7|176552.3|176841.7|176552.3|1
1730074220000|2024-10-28 00:10:20|176830.7|176549.9|176830.1|176548.6|176830.7|176549.9|176830.1|176548.6|2
1730074250000|2024-10-28 00:10:50|176835.3|176549.1|176841.7|176552.3|176841.7|176552.3|176835.3|176549.1|2
1730074270000|2024-10-28 00:11:10|176830.7|176549.9|176830.7|176549.9|176830.7|176549.9|176830.7|176549.9|1
1730074290000|2024-10-28 00:11:30|176830.6|176549.8|176830.6|176549.8|176830.6|176549.8|176830.6|176549.8|2
1730074300000|2024-10-28 00:11:40|176830.7|176549.7|176830.7|176549.7|176830.7|176549.7|176830.7|176549.7|1
1730074310000|2024-10-28 00:11:50|176841.7|176551.8|176841.7|176551.8|176841.7|176551.8|176841.7|176551.8|1
1730074320000|2024-10-28 00:12:00|176841.9|176551.6|176841.9|176551.6|176841.9|176551.6|176841.9|176551.6|2
1730074330000|2024-10-28 00:12:10|176842|176551.5|176831.4|176549.8|176842|176551.5|176831.3|176549.8|5
1730074340000|2024-10-28 00:12:20|176830.6|176548.5|176830.6|176548.5|176830.6|176548.5|176830.6|176548.5|1
1730074350000|2024-10-28 00:12:30|176830.7|176548.4|176830.7|176548.4|176830.7|176548.4|176830.7|176548.4|2
1730074360000|2024-10-28 00:12:40|176835.7||176835.8||176835.8||176835.7||2
1730074370000|2024-10-28 00:12:50|176842.6|176550.8|176842.6|176550.8|176842.6|176550.8|176842.6|176550.8|1
1730074380000|2024-10-28 00:13:00|176842.7|176550.6|176831.7|176549.5|176842.8|176550.6|176831.7|176549.5|4
1730074390000|2024-10-28 00:13:10||176549.6||176549.6||176549.6||176549.6|1
1730074400000|2024-10-28 00:13:20|176830.8|176548.4|176830.8|176548.3|176830.8|176548.4|176830.8|176548.3|2
1730074410000|2024-10-28 00:13:30|176836|176548.2|176836|176548.2|176836|176548.2|176836|176548.2|2
1730074440000|2024-10-28 00:14:00|176843.1|176550.4|176831.9|176549.5|176843.1|176550.4|176831.9|176549.5|2
1730074450000|2024-10-28 00:14:10|176832|176549.4|176832|176549.4|176832|176549.4|176832|176549.4|2
1730074460000|2024-10-28 00:14:20|176832.1|176548.3|176831|176548.3|176832.1|176548.3|176831|176548.3|2
1730074470000|2024-10-28 00:14:30|176836.1|176548|176836.2|176548|176836.2|176548|176836.1|176548|2
1730074490000|2024-10-28 00:14:50|176832.1|176549.3|176832.1|176549.3|176832.1|176549.3|176832.1|176549.3|1
1730074500000|2024-10-28 00:15:00|176832.2|176549.2|176832.2|176549.2|176832.2|176549.2|176832.2|176549.2|1
1730074520000|2024-10-28 00:15:20|176831.1|176548.1|176836.3|176547.9|176836.3|176548.1|176831.1|176547.9|2
1730074540000|2024-10-28 00:15:40||176547.8||176547.8||176547.8||176547.8|1
1730074550000|2024-10-28 00:15:50|176831.1|176548.1|176832.2|176549.1|176832.2|176549.1|176831.1|176548.1|2
1730074570000|2024-10-28 00:16:10||176549.2||176549.2||176549.2||176549.2|1
1730074580000|2024-10-28 00:16:20|176843.8|176550.1|176836.2|176548|176843.8|176550.1|176836.2|176548|3
1730074600000|2024-10-28 00:16:40|176831.1|176548.3|176831|176548.4|176831.1|176548.4|176831|176548.3|3
1730074610000|2024-10-28 00:16:50|176832.1|176549.6|176832.1|176549.6|176832.1|176549.6|176832.1|176549.6|1
1730074630000|2024-10-28 00:17:10|176831.9|176549.8|176842.9|176550.8|176842.9|176550.8|176831.9|176549.8|3
1730074640000|2024-10-28 00:17:20|176836|176548.4|176836|176548.4|176836|176548.4|176836|176548.4|1
1730074650000|2024-10-28 00:17:30|176835.9|176548.5|176835.9|176548.5|176835.9|176548.5|176835.9|176548.5|2
1730074660000|2024-10-28 00:17:40|176835.7|176548.6|176831.2|176549|176835.7|176549|176831.2|176548.6|3
1730074670000|2024-10-28 00:17:50||176549.1||176549.1||176549.1||176549.1|1
1730074680000|2024-10-28 00:18:00|176832.2|176550.6|176832.2|176550.6|176832.2|176550.6|176832.2|176550.6|1
1730074690000|2024-10-28 00:18:10|176842.3|176551.4|176842.3|176551.4|176842.3|176551.4|176842.3|176551.4|1
1730074700000|2024-10-28 00:18:20|176835.7|176548.7|176835.7|176548.7|176835.7|176548.7|176835.7|176548.7|1
1730074710000|2024-10-28 00:18:30|176831.1|176549.1|176831.1|176549.1|176831.1|176549.1|176831.1|176549.1|1
1730074730000|2024-10-28 00:18:50|176832.2|176550.6|176832.2|176550.6|176832.2|176550.6|176832.2|176550.6|1
1730074740000|2024-10-28 00:19:00|176842.3|176551.3|176842.3|176551.3|176842.3|176551.3|176842.3|176551.3|1
1730074760000|2024-10-28 00:19:20|176835.7|176548.7|176835.7|176548.7|176835.7|176548.7|176835.7|176548.7|1
1730074770000|2024-10-28 00:19:30|176831.1|176549.1|176831.1|176549.1|176831.1|176549.1|176831.1|176549.1|1
1730074790000|2024-10-28 00:19:50|176832.2|176550.7|176832.2|176550.7|176832.2|176550.7|176832.2|176550.7|1
1730074800000|2024-10-28 00:20:00|176842.3|176551.4|176842.3|176551.4|176842.3|176551.4|176842.3|176551.4|1
1730074820000|2024-10-28 00:20:20|176835.7|176548.7|176831.1|176549.1|176835.7|176549.1|176831.1|176548.7|2
1730074850000|2024-10-28 00:20:50|176842.3|176551.3|176842.4|176551.3|176842.4|176551.3|176842.3|176551.3|2
1730074880000|2024-10-28 00:21:20|176832.3|176550.6|176831.2|176549|176832.3|176550.6|176831.2|176549|2
1730074900000|2024-10-28 00:21:40|176831.3||176831.3||176831.3||176831.3||1
1730074910000|2024-10-28 00:21:50|176835.8|176548.5|176842.6|176551.1|176842.6|176551.1|176835.8|176548.5|2
1730074920000|2024-10-28 00:22:00|176842.5|176551.2|176842.5|176551.2|176842.5|176551.2|176842.5|176551.2|1
1730074930000|2024-10-28 00:22:10|176842.4|176550.4|176832.1|176550.5|176842.4|176550.5|176832.1|176550.4|3
1730074940000|2024-10-28 00:22:20|176831.1|176549|176831.1|176549|176831.1|176549|176831.1|176549|1
1730074970000|2024-10-28 00:22:50|176835.7|176548.7|176835.6|176548.7|176835.7|176548.7|176835.6|176548.7|2
1730074980000|2024-10-28 00:23:00|176842.2|176551.4|176842.2|176551.4|176842.2|176551.4|176842.2|176551.4|1
1730074990000|2024-10-28 00:23:10|176831.7|176551.5|176831.7|176550.3|176831.7|176551.5|176831.7|176550.3|2
1730075000000|2024-10-28 00:23:20|176830.8|176548.9|176830.8|176548.9|176830.8|176548.9|176830.8|176548.9|1
1730075020000|2024-10-28 00:23:40|176835.5|176548.8|176835.5|176548.8|176835.5|176548.8|176835.5|176548.8|1
1730075030000|2024-10-28 00:23:50|176842.1|176551.6|176842.1|176551.6|176842.1|176551.6|176842.1|176551.6|1
1730075040000|2024-10-28 00:24:00|176832.2|176550.8|176832.2|176550.8|176832.2|176550.8|176832.2|176550.8|1
1730075060000|2024-10-28 00:24:20|176831.1|176549.2|176831.1|176549.2|176831.1|176549.2|176831.1|176549.2|1
1730075070000|2024-10-28 00:24:30|176835.5|176548.8|176835.5|176548.8|176835.5|176548.8|176835.5|176548.8|1
1730075090000|2024-10-28 00:24:50|176842.1|176551.6|176842.1|176551.6|176842.1|176551.6|176842.1|176551.6|1
1730075100000|2024-10-28 00:25:00|176832.2|176550.8|176832.2|176550.7|176832.2|176550.8|176832.2|176550.7|2
1730075110000|2024-10-28 00:25:10|176832.3||176832.2||176832.3||176832.2||2
1730075120000|2024-10-28 00:25:20|176831.2|176549.2|176831.1|176549.2|176831.2|176549.2|176831.1|176549.2|2
1730075130000|2024-10-28 00:25:30|176835.5||176835.1||176835.5||176835.1||2
1730075140000|2024-10-28 00:25:40|176834.6|176549.7|176834.2|176550.1|176834.6|176550.1|176834.2|176549.7|4
1730075150000|2024-10-28 00:25:50|176834|176550.3|176830.1|176551.7|176834|176551.7|176830.1|176550.3|2
1730075160000|2024-10-28 00:26:00|176829.7|176552.1|176794|176584.1|176829.7|176584.1|176794|176552.1|3
1730075170000|2024-10-28 00:26:10|176830.3|176584.2|176743.8|176533.1|176836.2|176623.5|176738.7|176533.1|9
1730075180000|2024-10-28 00:26:20|176743.7|176533.2|176743.7|176533.2|176743.7|176533.2|176743.7|176533.2|1
1730075190000|2024-10-28 00:26:30|176747.4|176542|176712|176582|176749|176582|176712|176542|3
1730075200000|2024-10-28 00:26:40|176712.1|176582.1|176712.1|176582.1|176712.1|176582.1|176712|176582|3
1730075210000|2024-10-28 00:26:50|176712|176582|176712.1|176582.1|176712.1|176582.1|176712|176582|2
1730075220000|2024-10-28 00:27:00|176763.6|176540.6|176763.6|176540.6|176763.6|176540.6|176763.6|176540.6|1
1730075230000|2024-10-28 00:27:10|176763.2|176540.9|176778.7|176525.5|176778.7|176540.9|176763.2|176525.5|2
1730075240000|2024-10-28 00:27:20|176761.1|176543.1|176713.1|176583.1|176761.1|176583.1|176713.1|176543.1|5
1730075250000|2024-10-28 00:27:30|176713.6|176583.6|176713.6|176583.6|176713.6|176583.6|176713.6|176583.6|1
1730075270000|2024-10-28 00:27:50|176757.2|176544.9|176757.2|176544.9|176757.2|176544.9|176757.2|176544.9|1
1730075280000|2024-10-28 00:28:00|176760.2|176544|176760.1|176544|176760.2|176544|176760.1|176544|2
1730075290000|2024-10-28 00:28:10|176759.5|176543.7|176759.2|176543.9|176759.5|176543.9|176759.2|176543.7|3
1730075300000|2024-10-28 00:28:20|176759|176544.2|176713|176583|176759|176583.1|176713|176544.2|4
1730075310000|2024-10-28 00:28:30|176713.5|176583.5|176713.5|176583.5|176713.5|176583.5|176713.5|176583.5|1
1730075330000|2024-10-28 00:28:50|176756|176545.6|176755.9|176545.7|176756|176545.7|176755.9|176545.6|3
1730075340000|2024-10-28 00:29:00|176757.7|176545.5|176757.6|176545.6|176757.7|176545.6|176757.6|176545.5|3
1730075350000|2024-10-28 00:29:10|176757.5|176545.8|176713|176583|176757.5|176583|176713|176545.8|4
1730075370000|2024-10-28 00:29:30|176713.5|176583.5|176713.5|176583.5|176713.5|176583.5|176713.5|176583.5|1
1730075380000|2024-10-28 00:29:40|176787.9|176572.3|176789.9|176574.4|176789.9|176574.4|176782.9|176572.3|3
1730075390000|2024-10-28 00:29:50|176791|176577.3|176791.5|176576.9|176791.5|176577.3|176791|176576.9|4
1730075400000|2024-10-28 00:30:00|176792|176576.3|176792.2|176576|176792.2|176576.3|176792|176576|2
1730075410000|2024-10-28 00:30:10|176813.1|176576.2|176815|176576.2|176815|176576.2|176813.1|176576.2|2
1730075420000|2024-10-28 00:30:20|176739.1|176609.1|176797.9|176581.2|176798.5|176609.1|176739.1|176580.4|4
1730075430000|2024-10-28 00:30:30|176798.1|176581|176798.5|176580.6|176798.5|176581|176798.1|176580.6|3
1730075440000|2024-10-28 00:30:40|176799|176580.1|176799|176580.1|176799|176580.1|176799|176580.1|2
1730075450000|2024-10-28 00:30:50|176823.3|176562.6|176823.3|176562.6|176823.3|176562.6|176823.3|176562.6|1
1730075460000|2024-10-28 00:31:00|176824.3|176561.6|176824.3|176561.6|176824.3|176561.6|176824.3|176561.6|2
1730075470000|2024-10-28 00:31:10|176822.5|176568.8|176785|176584.9|176822.5|176584.9|176785|176568.8|2
1730075480000|2024-10-28 00:31:20|176785.2|176584.7|176785.5|176584.3|176785.5|176584.7|176785.2|176584.3|4
1730075490000|2024-10-28 00:31:30|176785.8|176584|176785.8|176584|176785.8|176584|176785.8|176584|1
1730075500000|2024-10-28 00:31:40|176785.9|176583.9|176825.8|176565.4|176825.8|176583.9|176785.9|176565.4|4
1730075510000|2024-10-28 00:31:50|176825.9|176565.3|176825.9|176565.3|176825.9|176565.3|176825.9|176565.3|2
1730075520000|2024-10-28 00:32:00|176826.2|176565|176826.2|176565|176826.2|176565|176826.2|176565|1
1730075530000|2024-10-28 00:32:10|176826.7|176564.5|176786.8|176584|176826.7|176584|176786.8|176564.5|3
1730075540000|2024-10-28 00:32:20|176787.2|176583.6|176787.2|176583.6|176787.2|176583.6|176787.2|176583.6|1
1730075550000|2024-10-28 00:32:30|176787.3|176583.5|176787.5|176583.3|176787.5|176583.5|176787.3|176583.3|4
1730075560000|2024-10-28 00:32:40|176797.9|176574|176829.1|176553.9|176829.1|176574|176797.9|176553.9|2
1730075570000|2024-10-28 00:32:50|176829.3|176553.7|176829.3|176553.7|176829.3|176553.7|176829.3|176553.7|1
1730075580000|2024-10-28 00:33:00|176829.5|176553.5|176798.2|176573.6|176829.5|176573.6|176798.2|176553.5|3
1730075590000|2024-10-28 00:33:10|176787.9|176582.8|176788.1|176582.7|176788.1|176582.8|176787.9|176582.7|3
1730075600000|2024-10-28 00:33:20|176788.2|176582.6|176788.2|176582.6|176788.2|176582.6|176788.2|176582.6|2
1730075610000|2024-10-28 00:33:30|176788.3|176582.5|176788.3|176582.5|176788.3|176582.5|176788.3|176582.5|2
1730075620000|2024-10-28 00:33:40|176831.1|176560.1|176830.2|176552.9|176831.1|176560.1|176830.1|176552.9|4
1730075630000|2024-10-28 00:33:50|176830.3|176552.7|176830.3|176552.7|176830.3|176552.7|176830.3|176552.7|1
1730075640000|2024-10-28 00:34:00|176798.5|176552.5|176798.5|176573|176798.5|176573|176798.5|176552.5|2
1730075650000|2024-10-28 00:34:10|176788.5|176581.9|176788.8|176581.6|176788.8|176581.9|176788.5|176581.6|3
1730075660000|2024-10-28 00:34:20|176788.9|176581.4|176788.9|176581.4|176788.9|176581.4|176788.9|176581.4|2
1730075670000|2024-10-28 00:34:30|176833.4|176556.8|176834.6|176556.1|176834.6|176556.8|176833.4|176556.1|4
1730075680000|2024-10-28 00:34:40|176831.8|176551|176832.1|176550.7|176832.1|176551|176831.8|176550.7|5
1730075690000|2024-10-28 00:34:50|176832.2|176550.5|176799.5|176572|176832.2|176572|176799.5|176550.5|3
1730075700000|2024-10-28 00:35:00|176799.6|176571.9|176799.6|176571.9|176799.6|176571.9|176799.6|176571.9|2
1730075710000|2024-10-28 00:35:10|176789.8|176580.4|176789.9|176580.4|176789.9|176580.4|176789.8|176580.4|2
1730075720000|2024-10-28 00:35:20|176790|176580.3|176790|176580.3|176790|176580.3|176790|176580.3|2
1730075730000|2024-10-28 00:35:30|176836.6|176554.1|176836.9|176553.7|176836.9|176554.1|176836.6|176553.7|5
1730075740000|2024-10-28 00:35:40|176833|176549.8|176833.2|176549.6|176833.2|176549.8|176833|176549.6|3
1730075750000|2024-10-28 00:35:50|176799.9|176571.6|176800|176571.5|176800|176571.6|176799.9|176571.5|2
1730075770000|2024-10-28 00:36:10|176790.4|176580|176790.4|176580|176790.4|176580|176790.4|176580|1
1730075780000|2024-10-28 00:36:20|176837.9|176553|176837.8|176553|176837.9|176553|176837.8|176553|2
1730075800000|2024-10-28 00:36:40|176837.9|176552.9|176790.5|176580|176837.9|176580|176790.5|176552.9|2
1730075820000|2024-10-28 00:37:00||176580.7||176580.7||176580.7||176580.7|1
1730075830000|2024-10-28 00:37:10|176789.8||176789.8||176789.8||176789.8||1
1730075840000|2024-10-28 00:37:20|176835.9|176555.8|176833.5|176557.1|176835.9|176557.1|176833.5|176555.8|4
1730075850000|2024-10-28 00:37:30|176832.6|176558.1|176832.6|176558.1|176832.6|176558.1|176832.6|176558.1|2
1730075860000|2024-10-28 00:37:40|176830.8|176552|176798.5|176573|176830.8|176573|176798.5|176552|4
1730075880000|2024-10-28 00:38:00|176798.3|176573.2|176798.3|176573.2|176798.3|176573.2|176798.3|176573.2|2
1730075890000|2024-10-28 00:38:10|176798.1|176560.8|176829.9|176560.8|176830.3|176560.8|176798.1|176560.8|3
1730075900000|2024-10-28 00:38:20|176829.6|176561|176829.1|176561.6|176829.6|176561.6|176829.1|176561|5
1730075910000|2024-10-28 00:38:30|176787.6|176582.9|176787.4|176583.1|176787.6|176583.1|176787.4|176582.9|2
1730075920000|2024-10-28 00:38:40|176797.8|176573.8|176797.7|176573.9|176797.8|176573.9|176797.7|176573.8|3
1730075930000|2024-10-28 00:38:50|176797.6|176574|176797.6|176574|176797.6|176574|176797.6|176574|2
1730075940000|2024-10-28 00:39:00|176828.4|176574.1|176828.3|176554.5|176828.4|176574.1|176828.3|176554.5|3
1730075960000|2024-10-28 00:39:20|176827.6|176563.1|176748.8|176618.8|176827.6|176624.2|176748.8|176563.1|4
1730075970000|2024-10-28 00:39:30|176742.8|176612.8|176743.8|176613.8|176746.4|176616.4|176742.8|176612.8|7
1730075980000|2024-10-28 00:39:40|176744.5|176614.5|176743.8|176613.8|176744.5|176614.5|176743.8|176613.8|2
1730075990000|2024-10-28 00:39:50|176759.6|176629.6|176758.8|176628.8|176759.6|176629.6|176758.8|176628.8|4
1730076000000|2024-10-28 00:40:00|176759|176629|176759|176629|176759.2|176629.2|176759|176629|3
1730076010000|2024-10-28 00:40:10|176759.1|176629.1|176760|176630|176760|176630|176759|176629|3
1730076020000|2024-10-28 00:40:20|176760.4|176630.4|176776.4|176646.4|176776.4|176646.4|176760|176630|9
1730076030000|2024-10-28 00:40:30|176778.5|176648.5|176868.2|176738.2|176868.2|176738.2|176778.5|176648.5|15
1730076040000|2024-10-28 00:40:40|176871.8|176741.8|176840.8|176710.8|176877.9|176747.9|176840.8|176710.8|15
1730076050000|2024-10-28 00:40:50|176841.2|176711.2|176853.5|176723.5|176857.5|176727.5|176835.2|176705.2|8
1730076060000|2024-10-28 00:41:00|176858|176728|176860.4|176730.4|176860.4|176730.4|176850.2|176720.2|21
1730076070000|2024-10-28 00:41:10|176857.9|176727.9|176859.8|176729.8|176871.9|176741.9|176857.9|176727.9|15
1730076080000|2024-10-28 00:41:20|176860|176730|176859.8|176729.8|176860|176730|176859.8|176729.8|2
1730076090000|2024-10-28 00:41:30|176859.9|176729.9|176821.4|176691.4|176859.9|176729.9|176805.2|176675.2|32
1730076100000|2024-10-28 00:41:40|176817.1|176687.1|176817.9|176687.9|176822.6|176692.6|176812.8|176682.8|17
1730076110000|2024-10-28 00:41:50|176816.5|176686.5|176811.3|176681.3|176818.8|176688.8|176805.1|176675.1|10
1730076120000|2024-10-28 00:42:00|176812.1|176682.1|176819|176689|176819|176689|176808.4|176678.4|10
1730076130000|2024-10-28 00:42:10|176815.2|176685.2|176813.7|176683.7|176816.8|176686.8|176813.7|176683.7|6
1730076140000|2024-10-28 00:42:20|176817|176687|176822.9|176692.9|176822.9|176692.9|176808.8|176678.8|17
1730076150000|2024-10-28 00:42:30|176820.7|176690.7|176829.7|176699.7|176833.5|176703.5|176815.1|176685.1|31
1730076160000|2024-10-28 00:42:40|176830.3|176700.3|176819|176689|176830.3|176700.3|176819|176689|10
1730076170000|2024-10-28 00:42:50|176815.5|176685.5|176819.6|176689.6|176820.4|176690.4|176815.5|176685.5|6
1730076180000|2024-10-28 00:43:00|176813.8|176683.8|176819.6|176689.6|176819.6|176689.6|176813.8|176683.8|3
1730076190000|2024-10-28 00:43:10|176823|176693|176816.8|176686.8|176825.3|176695.3|176816.8|176686.8|14
1730076200000|2024-10-28 00:43:20|176821.8|176691.8|176824.8|176694.8|176827.2|176697.2|176812.3|176682.3|19
1730076210000|2024-10-28 00:43:30|176829|176699|176827.4|176697.4|176829|176699|176822.8|176692.8|10
1730076220000|2024-10-28 00:43:40|176825|176695|176826.5|176696.5|176833.6|176703.6|176823|176693|21
1730076230000|2024-10-28 00:43:50|176822.7|176692.7|176827.7|176697.7|176828.8|176698.8|176822.3|176692.3|11
1730076240000|2024-10-28 00:44:00|176827.1|176697.1|176808.3|176678.3|176829.9|176699.9|176803.3|176673.3|18
1730076250000|2024-10-28 00:44:10|176806.1|176676.1|176801.9|176671.9|176807.3|176677.3|176797.7|176667.7|25
1730076260000|2024-10-28 00:44:20|176800.1|176670.1|176799.4|176669.4|176801.6|176671.6|176793.8|176663.8|21
1730076270000|2024-10-28 00:44:30|176799.1|176669.1|176800.4|176670.4|176804.4|176674.4|176799|176669|13
1730076280000|2024-10-28 00:44:40|176799.9|176669.9|176800.4|176670.4|176800.4|176670.4|176799.9|176669.9|2
1730076290000|2024-10-28 00:44:50|176800.9|176670.9|176796.5|176666.5|176800.9|176692|176774.6|176666.2|15
1730076300000|2024-10-28 00:45:00|176798.5|176668.5|176770.4|176680.4|176798.5|176682.6|176756.9|176649.4|28
1730076310000|2024-10-28 00:45:10|176771.4|176681.4|176770.6|176680.6|176776|176686|176759.6|176669.6|35
1730076320000|2024-10-28 00:45:20|176772.8|176682.8|176774.9|176684.9|176777.7|176687.7|176770.6|176680.6|34
1730076330000|2024-10-28 00:45:30|176774.7|176684.7|176786.1|176656.1|176793.9|176684.7|176774.7|176650.6|27
1730076340000|2024-10-28 00:45:40|176785.1|176655.1|176775.1|176645.1|176793|176663|176772.6|176642.6|34
1730076350000|2024-10-28 00:45:50|176780.1|176650.1|176736.9|176606.9|176780.1|176650.1|176725.6|176595.6|33
1730076360000|2024-10-28 00:46:00|176739.9|176609.9|176736.2|176606.2|176745.9|176615.9|176735.7|176605.7|31
1730076370000|2024-10-28 00:46:10|176736.1|176606.1|176725.6|176595.6|176744.2|176614.2|176725.6|176595.6|34
1730076380000|2024-10-28 00:46:20|176727|176597|176728.2|176598.2|176728.2|176598.2|176726.9|176596.9|5
1730076390000|2024-10-28 00:46:30|176733.6|176603.6|176719.1|176589.1|176733.6|176603.6|176715.2|176585.2|11
1730076400000|2024-10-28 00:46:40|176718.9|176588.9|176707|176577|176718.9|176588.9|176706.6|176576.6|10
1730076410000|2024-10-28 00:46:50|176707.2|176577.2|176710.1|176580.1|176713.3|176583.3|176707.2|176577.2|13
1730076420000|2024-10-28 00:47:00|176710.3|176580.3|176692.5|176562.5|176710.3|176580.3|176690.6|176560.6|8
1730076430000|2024-10-28 00:47:10|176690.8|176560.8|176735|176605|176738.1|176608.1|176690.8|176560.8|15
1730076440000|2024-10-28 00:47:20|176738.3|176608.3|176737.6|176607.6|176739.3|176609.3|176735.2|176605.2|8
1730076450000|2024-10-28 00:47:30|176733.8|176603.8|176735.8|176605.8|176739.5|176609.5|176733|176603|16
1730076460000|2024-10-28 00:47:40|176738.3|176608.3|176712.7|176622.7|176738.3|176633.5|176711.7|176604.5|20
1730076470000|2024-10-28 00:47:50|176715.7|176625.7|176726.4|176636.4|176730.2|176640.2|176715.7|176625.7|31
1730076480000|2024-10-28 00:48:00|176727.8|176637.8|176750.8|176620.8|176750.8|176646|176725.8|176620.8|22
1730076490000|2024-10-28 00:48:10|176750.3|176620.3|176749.4|176619.4|176750.3|176620.3|176743.6|176613.6|24
1730076500000|2024-10-28 00:48:20|176749.2|176619.2|176729.9|176639.9|176749.6|176650.1|176723.9|176615.1|26
1730076510000|2024-10-28 00:48:30|176728.4|176638.4|176721.7|176631.7|176732.4|176642.4|176721.7|176631.7|20
1730076520000|2024-10-28 00:48:40|176723.1|176633.1|176751|176621|176752.4|176641.6|176722.5|176618|22
1730076530000|2024-10-28 00:48:50|176752.6|176622.6|176747.7|176617.7|176755|176625|176745.2|176615.2|19
1730076540000|2024-10-28 00:49:00|176746.3|176616.3|176745.3|176615.3|176748.9|176618.9|176742.5|176612.5|24
1730076550000|2024-10-28 00:49:10|176741.9|176611.9|176744.3|176614.3|176752.6|176622.6|176741.9|176611.9|21
1730076560000|2024-10-28 00:49:20|176743.1|176613.1|176742.9|176612.9|176745.5|176615.5|176741.3|176611.3|12
1730076570000|2024-10-28 00:49:30|176743.1|176613.1|176742.5|176612.5|176744.5|176614.5|176739.5|176609.5|13
1730076580000|2024-10-28 00:49:40|176742.9|176612.9|176743.3|176613.3|176745.3|176615.3|176741.7|176611.7|13
1730076590000|2024-10-28 00:49:50|176757.9|176627.9|176746|176616|176757.9|176627.9|176746|176616|20
1730076600000|2024-10-28 00:50:00|176748.8|176618.8|176761.4|176631.4|176765.9|176635.9|176746.4|176616.4|26
1730076610000|2024-10-28 00:50:10|176759.6|176629.6|176815.5|176685.5|176815.5|176691.6|176758.3|176628.3|21
1730076620000|2024-10-28 00:50:20|176812.9|176682.9|176810.2|176680.2|176815|176685|176810.2|176680.2|8
1730076630000|2024-10-28 00:50:30|176812.2|176682.2|176811.4|176681.4|176812.2|176682.2|176811.4|176681.4|2
1730076640000|2024-10-28 00:50:40|176819.6|176689.6|176810.2|176680.2|176819.6|176689.6|176808.4|176678.4|18
1730076650000|2024-10-28 00:50:50|176814.5|176684.5|176810.8|176680.8|176817.4|176687.4|176809.1|176679.1|26
1730076660000|2024-10-28 00:51:00|176812.2|176682.2|176810.4|176680.4|176814.2|176684.2|176809.7|176679.7|9
1730076670000|2024-10-28 00:51:10|176811.4|176681.4|176790.5|176700.5|176812.7|176702|176789|176680.8|8
1730076680000|2024-10-28 00:51:20|176790.3|176700.3|176814.1|176684.1|176814.5|176705.1|176790.3|176681.8|12
1730076690000|2024-10-28 00:51:30|176812.6|176682.6|176819.5|176689.5|176819.5|176689.5|176809.8|176679.8|10
1730076700000|2024-10-28 00:51:40|176815.1|176685.1|176814|176684|176818.4|176688.4|176811.6|176681.6|14
1730076710000|2024-10-28 00:51:50|176813.4|176683.4|176822.8|176692.8|176825.4|176695.4|176807.7|176677.7|13
1730076720000|2024-10-28 00:52:00|176823.8|176693.8|176819.8|176689.8|176828.8|176698.8|176817.5|176687.5|18
1730076730000|2024-10-28 00:52:10|176818|176688|176760.3|176630.3|176824.1|176694.1|176745.8|176615.8|14
1730076740000|2024-10-28 00:52:20|176760.2|176630.2|176812.3|176682.3|176814.8|176684.8|176758.3|176628.3|15
1730076750000|2024-10-28 00:52:30|176813.1|176683.1|176809.6|176679.6|176815|176685|176806.3|176676.3|20
1730076760000|2024-10-28 00:52:40|176811.2|176681.2|176811.8|176681.8|176813.8|176683.8|176811.2|176681.2|15
1730076770000|2024-10-28 00:52:50|176811.2|176681.2|176799.7|176709.7|176813.8|176712.1|176794.2|176681|13
1730076780000|2024-10-28 00:53:00|176798.5|176708.5|176765.5|176675.5|176805.3|176715.3|176748.5|176618.5|18
1730076790000|2024-10-28 00:53:10|176766.2|176676.2|176795.2|176705.2|176795.2|176705.2|176766.2|176676.2|26
1730076800000|2024-10-28 00:53:20|176793.6|176703.6|176793.2|176703.2|176798.6|176708.6|176790.4|176700.4|13
1730076810000|2024-10-28 00:53:30|176798.2|176708.2|176792.9|176702.9|176798.9|176708.9|176790|176700|22
1730076820000|2024-10-28 00:53:40|176797.2|176707.2|176785.3|176695.3|176797.2|176707.2|176785|176695|11
1730076830000|2024-10-28 00:53:50|176784.7|176694.7|176778.5|176688.5|176784.7|176694.7|176773.8|176683.8|15
1730076840000|2024-10-28 00:54:00|176778|176688|176823.4|176733.4|176823.9|176733.9|176776.3|176686.3|18
1730076850000|2024-10-28 00:54:10|176823.5|176733.5|176823.7|176733.7|176826.5|176736.5|176823.2|176733.2|6
1730076860000|2024-10-28 00:54:20|176825.7|176735.7|176823.7|176733.7|176825.7|176735.7|176822.3|176732.3|5
1730076870000|2024-10-28 00:54:30|176824.5|176734.5|176822.7|176732.7|176824.5|176734.5|176822.3|176732.3|9
1730076880000|2024-10-28 00:54:40|176821.3|176731.3|176824.6|176734.6|176825.8|176735.8|176821.3|176731.3|14
1730076890000|2024-10-28 00:54:50|176826.8|176736.8|176835.8|176745.8|176847.7|176757.7|176823.3|176733.3|26
1730076900000|2024-10-28 00:55:00|176841|176751|176861.1|176731.1|176870.2|176751|176840.9|176723.4|17
1730076910000|2024-10-28 00:55:10|176859.5|176729.5|176858.8|176728.8|176860.4|176730.4|176856.4|176726.4|7
1730076920000|2024-10-28 00:55:20|176856.8|176726.8|176861.9|176731.9|176862|176732|176856.8|176726.8|10
1730076930000|2024-10-28 00:55:30|176858.1|176728.1|176852.6|176722.6|176860.3|176730.3|176852.2|176722.2|7
1730076940000|2024-10-28 00:55:40|176858.6|176728.6|176861.4|176731.4|176866.9|176736.9|176858.6|176728.6|5
1730076950000|2024-10-28 00:55:50|176867.7|176737.7|176866.9|176736.9|176867.7|176737.7|176861.6|176731.6|8
1730076960000|2024-10-28 00:56:00|176865.7|176735.7|176867.1|176737.1|176870.7|176740.7|176865.4|176735.4|6
1730076970000|2024-10-28 00:56:10|176866.5|176736.5|176867.6|176737.6|176867.6|176737.6|176866.5|176736.5|2
1730076980000|2024-10-28 00:56:20|176869.3|176739.3|176869.2|176739.2|176869.3|176739.3|176866.3|176736.3|8
1730076990000|2024-10-28 00:56:30|176873.2|176743.2|176885.8|176755.8|176888.8|176758.8|176873.2|176743.2|11
1730077000000|2024-10-28 00:56:40|176881.8|176751.8|176877.7|176747.7|176882.3|176752.3|176877.3|176747.3|6
1730077010000|2024-10-28 00:56:50|176878.8|176748.8|176878.8|176748.8|176878.8|176748.8|176878.8|176748.8|1
1730077020000|2024-10-28 00:57:00|176873.3|176743.3|176872.2|176742.2|176874.7|176744.7|176868.2|176738.2|10
1730077030000|2024-10-28 00:57:10|176875.6|176745.6|176887.3|176757.3|176888.3|176758.3|176873.6|176743.6|5
1730077040000|2024-10-28 00:57:20|176885.3|176755.3|176876.1|176746.1|176887.7|176757.7|176876|176746|23
1730077050000|2024-10-28 00:57:30|176876|176746|176876.1|176746.1|176885.5|176755.5|176871.7|176741.7|14
1730077060000|2024-10-28 00:57:40|176876|176746|176876.8|176746.8|176876.8|176746.8|176870.3|176740.3|11
1730077070000|2024-10-28 00:57:50|176876.6|176746.6|176883.5|176753.5|176886.8|176756.8|176871|176741|10
1730077080000|2024-10-28 00:58:00|176876.5|176746.5|176884.5|176754.5|176888.5|176758.5|176876.5|176746.5|23
1730077090000|2024-10-28 00:58:10|176882|176752|176884|176754|176897.6|176767.6|176875.7|176745.7|27
1730077100000|2024-10-28 00:58:20|176888.8|176758.8|176890.4|176760.4|176894.9|176764.9|176884.6|176754.6|12
1730077110000|2024-10-28 00:58:30|176890.3|176760.3|176889.4|176759.4|176900.7|176770.7|176885.9|176755.9|15
1730077120000|2024-10-28 00:58:40|176901.9|176771.9|176897.9|176767.9|176902.8|176772.8|176887.7|176757.7|17
1730077130000|2024-10-28 00:58:50|176896.1|176766.1|176897.8|176767.8|176899.4|176769.4|176896.1|176766.1|4
1730077140000|2024-10-28 00:59:00|176897.7|176767.7|176909|176779|176909|176779|176896.1|176766.1|16
1730077150000|2024-10-28 00:59:10|176900|176770|176912.5|176782.5|176915.2|176785.2|176900|176770|15
1730077160000|2024-10-28 00:59:20|176909|176779|176913.9|176783.9|176914.2|176784.2|176903.4|176773.4|11
1730077170000|2024-10-28 00:59:30|176937.4|176807.4|176923.4|176793.4|176937.4|176807.4|176922.1|176792.1|16
1730077180000|2024-10-28 00:59:40|176927.9|176797.9|176927.8|176797.8|176930|176800|176924.1|176794.1|26
1730077190000|2024-10-28 00:59:50|176928.8|176798.8|176926.6|176796.6|176931.8|176801.8|176925.3|176795.3|21
1730077200000|2024-10-28 01:00:00|176930.1|176800.1|176944.1|176814.1|176951.5|176821.5|176930.1|176800.1|8
1730077210000|2024-10-28 01:00:10|176943.7|176813.7|176933.4|176803.4|176943.7|176813.7|176922.7|176792.7|12
1730077220000|2024-10-28 01:00:20|176935.5|176805.5|176926.2|176796.2|176935.5|176805.5|176923.5|176793.5|22
1730077230000|2024-10-28 01:00:30|176942.7|176812.7|176943.7|176813.7|176946.2|176816.2|176935|176805|11
1730077240000|2024-10-28 01:00:40|176949.4|176819.4|176939.9|176809.9|176949.4|176819.4|176934.4|176804.4|15
1730077250000|2024-10-28 01:00:50|176939.8|176809.8|176936.3|176806.3|176939.9|176809.9|176924.3|176794.3|19
1730077260000|2024-10-28 01:01:00|176933.8|176803.8|176930.4|176800.4|176934.2|176804.2|176929.9|176799.9|9
1730077270000|2024-10-28 01:01:10|176924.7|176794.7|176940|176810|176944.3|176814.3|176924.7|176794.7|12
1730077290000|2024-10-28 01:01:30|176940.5|176810.5|176943.7|176813.7|176943.7|176813.7|176938.2|176808.2|5
1730077300000|2024-10-28 01:01:40|176943.4|176813.4|176945.4|176815.4|176945.4|176815.4|176943.4|176813.4|3
1730077310000|2024-10-28 01:01:50|176941.7|176811.7|176940.5|176810.5|176952.5|176822.5|176940.5|176810.5|9
1730077320000|2024-10-28 01:02:00|176940.3|176810.3|176928.4|176798.4|176940.5|176810.5|176925|176795|9
1730077330000|2024-10-28 01:02:10|176925.3|176795.3|176928.3|176798.3|176928.4|176798.4|176925.3|176795.3|5
1730077340000|2024-10-28 01:02:20|176924.8|176794.8|176940.2|176810.2|176943.5|176813.5|176923.5|176793.5|10
1730077350000|2024-10-28 01:02:30|176933.2|176803.2|176937.4|176807.4|176938.7|176808.7|176933.2|176803.2|5
1730077360000|2024-10-28 01:02:40|176937.5|176807.5|176942.5|176812.5|176942.5|176812.5|176937.5|176807.5|2
1730077370000|2024-10-28 01:02:50|176940.8|176810.8|176928.9|176798.9|176943|176813|176927.2|176797.2|9
1730077380000|2024-10-28 01:03:00|176927.2|176797.2|176925.2|176795.2|176927.2|176797.2|176925.2|176795.2|3
1730077390000|2024-10-28 01:03:10|176925.9|176795.9|176937.3|176807.3|176940.2|176810.2|176925.9|176795.9|17
1730077400000|2024-10-28 01:03:20|176934|176804|176945.2|176815.2|176945.2|176815.2|176930.5|176800.5|18
1730077410000|2024-10-28 01:03:30|176945.1|176815.1|176945.1|176815.1|176945.1|176815.1|176945.1|176815.1|1
1730077420000|2024-10-28 01:03:40|176949.9|176819.9|176944.4|176814.4|176949.9|176819.9|176944.4|176814.4|4
1730077430000|2024-10-28 01:03:50|176951.4|176821.4|176959.9|176829.9|176974.8|176844.8|176951.4|176821.4|29
1730077440000|2024-10-28 01:04:00|176957.4|176827.4|176989.8|176859.8|176993.4|176863.4|176957.4|176827.4|30
1730077450000|2024-10-28 01:04:10|176979.4|176849.4|176995.2|176865.2|177001|176871|176979.4|176849.4|19
1730077460000|2024-10-28 01:04:20|176994|176864|176996.8|176866.8|176996.8|176866.8|176984.3|176854.3|14
1730077470000|2024-10-28 01:04:30|176996.3|176866.3|176989.6|176859.6|176996.7|176866.7|176987.1|176857.1|13
1730077480000|2024-10-28 01:04:40|176989.1|176859.1|176974.6|176844.6|176992|176862|176974.6|176844.6|26
1730077490000|2024-10-28 01:04:50|176981|176851|176981.2|176851.2|176988.4|176858.4|176971|176841|24
1730077500000|2024-10-28 01:05:00|176974.7|176844.7|176979.2|176849.2|176986.6|176856.6|176955.8|176825.8|31
1730077510000|2024-10-28 01:05:10|176966.2|176836.2|176964|176834|176969.3|176839.3|176952.5|176822.5|31
1730077520000|2024-10-28 01:05:20|176963.7|176833.7|176953.9|176823.9|176986.6|176856.6|176952.9|176822.9|35
1730077530000|2024-10-28 01:05:30|176955.2|176825.2|176918.6|176788.6|176961.3|176831.3|176918.4|176788.4|30
1730077540000|2024-10-28 01:05:40|176931.1|176801.1|176928.5|176798.5|176931.1|176804.2|176894.2|176772.3|40
1730077550000|2024-10-28 01:05:50|176930|176800|176924|176794|176934|176804|176920.3|176790.3|13
1730077560000|2024-10-28 01:06:00|176919|176789|176874|176784|176931|176802.2|176874|176770.6|39
1730077570000|2024-10-28 01:06:10|176877|176787|176882.3|176792.3|176884.1|176794.1|176868.6|176778.6|36
1730077580000|2024-10-28 01:06:20|176877.7|176787.7|176877.9|176787.9|176885.2|176795.2|176875.1|176785.1|35
1730077590000|2024-10-28 01:06:30|176878.1|176788.1|176876.5|176786.5|176881.3|176791.3|176868.9|176778.9|34
1730077600000|2024-10-28 01:06:40|176874.9|176784.9|176895|176765|176895.9|176790.9|176874.9|176765|19
1730077610000|2024-10-28 01:06:50|176893|176763|176885.3|176795.3|176902.7|176795.3|176876.3|176763|25
1730077620000|2024-10-28 01:07:00|176885.6|176795.6|176885.3|176795.3|176886.9|176796.9|176881.6|176791.6|24
1730077630000|2024-10-28 01:07:10|176884.9|176794.9|176909|176819|176909|176819|176883.9|176793.9|11
1730077640000|2024-10-28 01:07:20|176905.7|176815.7|176886.8|176796.8|176905.7|176815.7|176886|176796|16
1730077650000|2024-10-28 01:07:30|176889|176799|176881.6|176791.6|176905.7|176815.7|176877.5|176787.5|30
1730077660000|2024-10-28 01:07:40|176880.6|176790.6|176877.5|176787.5|176882.2|176792.2|176876|176786|17
1730077670000|2024-10-28 01:07:50|176880.5|176790.5|176873.7|176783.7|176880.7|176790.7|176865.6|176775.6|25
1730077680000|2024-10-28 01:08:00|176872|176782|176870.7|176780.7|176875.2|176785.2|176864.6|176774.6|23
1730077690000|2024-10-28 01:08:10|176868.7|176778.7|176864.9|176774.9|176871.8|176781.8|176862.2|176772.2|18
1730077700000|2024-10-28 01:08:20|176862.2|176772.2|176864.9|176774.9|176868.4|176778.4|176861.4|176771.4|19
1730077710000|2024-10-28 01:08:30|176862.2|176772.2|176868.3|176778.3|176875.3|176785.3|176862.2|176772.2|11
1730077720000|2024-10-28 01:08:40|176870.5|176780.5|176864.4|176774.4|176870.5|176780.5|176861|176771|10
1730077730000|2024-10-28 01:08:50|176864.5|176774.5|176863.9|176773.9|176879.7|176789.7|176856.6|176766.6|17
1730077740000|2024-10-28 01:09:00|176866.3|176776.3|176863.1|176773.1|176867.8|176777.8|176860.6|176770.6|20
1730077750000|2024-10-28 01:09:10|176864.7|176774.7|176863.2|176773.2|176875.4|176785.4|176862.4|176772.4|18
1730077760000|2024-10-28 01:09:20|176865.3|176775.3|176868.2|176778.2|176871.5|176781.5|176863.4|176773.4|11
1730077770000|2024-10-28 01:09:30|176872.7|176782.7|176874.2|176784.2|176876.2|176786.2|176871.1|176781.1|11
1730077780000|2024-10-28 01:09:40|176876.2|176786.2|176877.4|176787.4|176877.4|176787.4|176864.5|176774.5|9
1730077790000|2024-10-28 01:09:50|176874.2|176784.2|176877.2|176787.2|176879.2|176789.2|176866.8|176776.8|16
1730077800000|2024-10-28 01:10:00|176876.5|176786.5|176876.4|176786.4|176881.4|176791.4|176872.3|176782.3|21
1730077810000|2024-10-28 01:10:10|176877.7|176787.7|176879.9|176789.9|176889|176799|176865|176775|18
1730077820000|2024-10-28 01:10:20|176881.7|176791.7|176889.5|176799.5|176905.7|176815.7|176879.3|176789.3|21
1730077830000|2024-10-28 01:10:30|176888.9|176798.9|176909.4|176819.4|176909.4|176819.4|176885.3|176795.3|17
1730077840000|2024-10-28 01:10:40|176908.8|176818.8|176878.8|176788.8|176908.8|176818.8|176875.9|176785.9|21
1730077850000|2024-10-28 01:10:50|176877.5|176787.5|176886|176796|176890.7|176800.7|176877.5|176787.5|14
1730077860000|2024-10-28 01:11:00|176885.1|176795.1|176878.7|176788.7|176885.1|176795.1|176870.8|176780.8|20
1730077870000|2024-10-28 01:11:10|176874.9|176784.9|176877.5|176787.5|176888.2|176798.2|176874.9|176784.9|18
1730077880000|2024-10-28 01:11:20|176876.6|176786.6|176873.3|176783.3|176878.7|176788.7|176869.9|176779.9|19
1730077890000|2024-10-28 01:11:30|176861.8|176771.8|176876.5|176786.5|176879.3|176789.3|176861.8|176771.8|25
1730077900000|2024-10-28 01:11:40|176874.9|176784.9|176883.5|176793.5|176887.5|176797.5|176874|176784|14
1730077910000|2024-10-28 01:11:50|176883.8|176793.8|176905.6|176815.6|176909.2|176819.2|176883.5|176793.5|19
1730077920000|2024-10-28 01:12:00|176904.3|176814.3|176893.5|176803.5|176910.1|176820.1|176893.5|176803.5|17
1730077930000|2024-10-28 01:12:10|176904.5|176814.5|176900.3|176810.3|176905|176815|176892.2|176802.2|26
1730077940000|2024-10-28 01:12:20|176893.6|176803.6|176890.5|176800.5|176903|176813|176890.5|176800.5|10
1730077950000|2024-10-28 01:12:30|176887.7|176797.7|176884.7|176794.7|176899.6|176809.6|176882.2|176792.2|10
1730077960000|2024-10-28 01:12:40|176884.4|176794.4|176882.4|176792.4|176884.4|176794.4|176882.4|176792.4|4
1730077970000|2024-10-28 01:12:50|176883.7|176793.7|176885.4|176795.4|176898.5|176808.5|176883|176793|14
1730077980000|2024-10-28 01:13:00|176889.9|176799.9|176901.7|176811.7|176908.5|176818.5|176880.1|176790.1|21
1730077990000|2024-10-28 01:13:10|176896.6|176806.6|176883.1|176793.1|176898.9|176808.9|176883.1|176793.1|19
1730078000000|2024-10-28 01:13:20|176880.9|176790.9|176880.2|176790.2|176880.9|176790.9|176870.8|176780.8|16
1730078010000|2024-10-28 01:13:30|176879.2|176789.2|176884.6|176794.6|176891.4|176801.4|176868.8|176778.8|10
1730078020000|2024-10-28 01:13:40|176880.1|176790.1|176876.2|176786.2|176881|176791|176866.5|176776.5|23
1730078030000|2024-10-28 01:13:50|176873.1|176783.1|176868.9|176778.9|176879.7|176789.7|176865.3|176775.3|27
1730078040000|2024-10-28 01:14:00|176865|176775|176850.9|176760.9|176871.9|176781.9|176850.9|176760.9|14
1730078050000|2024-10-28 01:14:10|176853.3|176763.3|176851.5|176761.5|176863.1|176773.1|176851.5|176761.5|12
1730078060000|2024-10-28 01:14:20|176849.5|176759.5|176858|176768|176864.7|176774.7|176849.5|176759.5|15
1730078070000|2024-10-28 01:14:30|176869.2|176779.2|176880|176790|176880|176790|176859.4|176769.4|12
1730078080000|2024-10-28 01:14:40|176878.5|176788.5|176873.6|176783.6|176878.5|176788.5|176871.5|176781.5|12
1730078090000|2024-10-28 01:14:50|176875.6|176785.6|176895.6|176805.6|176898.5|176808.5|176871.6|176781.6|13
1730078100000|2024-10-28 01:15:00|176895.7|176805.7|176906.6|176776.6|176920|176818|176889.8|176773.8|19
1730078110000|2024-10-28 01:15:10|176905.3|176775.3|176917.4|176787.4|176922.7|176792.7|176901.6|176771.6|16
1730078120000|2024-10-28 01:15:20|176917.9|176787.9|176908.2|176778.2|176931|176801|176905.4|176775.4|14
1730078130000|2024-10-28 01:15:30|176904.4|176774.4|176903.5|176773.5|176905.8|176775.8|176903.5|176773.5|4
1730078140000|2024-10-28 01:15:40|176904.2|176774.2|176904.2|176774.2|176904.2|176774.2|176904.2|176774.2|1
1730078150000|2024-10-28 01:15:50|176905.7|176775.7|176879.4|176789.4|176905.7|176794|176870.5|176775.7|22
1730078160000|2024-10-28 01:16:00|176880|176790|176876.4|176786.4|176880.8|176790.8|176869.5|176779.5|25
1730078170000|2024-10-28 01:16:10|176873.5|176783.5|176887.2|176797.2|176898|176808|176863.6|176773.6|22
1730078180000|2024-10-28 01:16:20|176889.8|176799.8|176887.3|176797.3|176906.2|176816.2|176887.3|176797.3|12
1730078190000|2024-10-28 01:16:30|176889.4|176799.4|176887.5|176797.5|176889.4|176799.4|176887.5|176797.5|3
1730078200000|2024-10-28 01:16:40|176888|176798|176887.3|176797.3|176896.8|176806.8|176886.5|176796.5|9
1730078210000|2024-10-28 01:16:50|176895.2|176765.2|176887.3|176797.3|176896.5|176806.5|176883.1|176765.2|6
1730078220000|2024-10-28 01:17:00|176910.6|176820.6|176911.3|176821.3|176915.5|176825.5|176893.9|176803.9|12
1730078230000|2024-10-28 01:17:10|176909.4|176819.4|176906.9|176816.9|176913.2|176823.2|176905|176815|14
1730078240000|2024-10-28 01:17:20|176908.2|176818.2|176913.8|176823.8|176914|176824|176908.2|176818.2|11
1730078250000|2024-10-28 01:17:30|176910.9|176820.9|176905.7|176815.7|176920.4|176830.4|176884.3|176794.3|23
1730078260000|2024-10-28 01:17:40|176902.2|176812.2|176902.1|176812.1|176909.7|176819.7|176886.3|176796.3|12
1730078270000|2024-10-28 01:17:50|176895.6|176805.6|176891|176801|176908.2|176818.2|176890.7|176800.7|20
1730078280000|2024-10-28 01:18:00|176890.7|176800.7|176902.2|176812.2|176908.3|176818.3|176883.6|176793.6|21
1730078290000|2024-10-28 01:18:10|176897.9|176807.9|176907.1|176817.1|176908.9|176818.9|176892.6|176802.6|16
1730078300000|2024-10-28 01:18:20|176906.4|176816.4|176909.6|176819.6|176918.7|176828.7|176906.4|176816.4|16
1730078310000|2024-10-28 01:18:30|176909.4|176819.4|176900|176810|176910|176820|176887.8|176797.8|23
1730078320000|2024-10-28 01:18:40|176904.2|176814.2|176884.7|176794.7|176904.5|176814.5|176880.8|176790.8|29
1730078330000|2024-10-28 01:18:50|176883.8|176793.8|176900.1|176810.1|176904|176814|176883.1|176793.1|27
1730078340000|2024-10-28 01:19:00|176893|176803|176907.3|176817.3|176907.6|176817.6|176889.6|176799.6|23
1730078350000|2024-10-28 01:19:10|176906.3|176816.3|176892.2|176802.2|176907.2|176817.2|176892.2|176802.2|17
1730078360000|2024-10-28 01:19:20|176894.2|176804.2|176879.4|176789.4|176894.2|176804.2|176872.1|176782.1|19
1730078370000|2024-10-28 01:19:30|176878.9|176788.9|176880.8|176790.8|176881.8|176791.8|176869.8|176779.8|22
1730078380000|2024-10-28 01:19:40|176878.9|176788.9|176879.4|176789.4|176883.4|176793.4|176869.6|176779.6|24
1730078390000|2024-10-28 01:19:50|176880|176790|176879.6|176789.6|176881.8|176791.8|176875.1|176785.1|21
1730078400000|2024-10-28 01:20:00|176878.5|176788.5|176884.7|176794.7|176893.3|176803.3|176871.6|176781.6|12
1730078410000|2024-10-28 01:20:10|176884.9|176794.9|176908.6|176818.6|176914.7|176824.7|176884.9|176794.9|12
1730078420000|2024-10-28 01:20:20|176906.1|176816.1|176907.2|176817.2|176912.4|176822.4|176889.6|176799.6|19
1730078430000|2024-10-28 01:20:30|176906.9|176816.9|176892.7|176802.7|176907|176817|176892.7|176802.7|8
1730078440000|2024-10-28 01:20:40|176891.9|176801.9|176880.3|176790.3|176892.4|176802.4|176868.9|176778.9|22
1730078450000|2024-10-28 01:20:50|176870|176780|176869|176779|176882|176792|176868.3|176778.3|22
1730078460000|2024-10-28 01:21:00|176873.9|176783.9|176886.6|176796.6|176895.1|176805.1|176871.1|176781.1|22
1730078470000|2024-10-28 01:21:10|176885.6|176795.6|176906.5|176816.5|176906.5|176816.5|176879.1|176789.1|14
1730078480000|2024-10-28 01:21:20|176907.8|176817.8|176910.7|176820.7|176914.9|176824.9|176905|176815|18
1730078490000|2024-10-28 01:21:30|176911.2|176821.2|176906.3|176816.3|176911.2|176821.2|176895.4|176805.4|21
1730078500000|2024-10-28 01:21:40|176906.1|176816.1|176906.2|176816.2|176906.5|176816.5|176906.1|176816.1|4
1730078510000|2024-10-28 01:21:50|176904|176814|176893.5|176803.5|176909.5|176819.5|176891.5|176801.5|19
1730078520000|2024-10-28 01:22:00|176910.4|176820.4|176904.2|176814.2|176910.4|176820.4|176890.4|176800.4|14
1730078530000|2024-10-28 01:22:10|176903.5|176813.5|176904.2|176814.2|176908.1|176818.1|176899.3|176809.3|11
1730078540000|2024-10-28 01:22:20|176904.4|176814.4|176910.1|176820.1|176917.8|176827.8|176901.7|176811.7|13
1730078550000|2024-10-28 01:22:30|176908.5|176818.5|176879.8|176789.8|176912.5|176822.5|176877.4|176787.4|21
1730078560000|2024-10-28 01:22:40|176878.2|176788.2|176875.6|176785.6|176884.4|176794.4|176875.6|176785.6|11
1730078570000|2024-10-28 01:22:50|176872.7|176782.7|176872.1|176782.1|176879.6|176789.6|176869.7|176779.7|31
1730078580000|2024-10-28 01:23:00|176871.6|176781.6|176878.4|176788.4|176881.3|176791.3|176868.9|176778.9|30
1730078590000|2024-10-28 01:23:10|176875.9|176785.9|176878.8|176788.8|176880.5|176790.5|176871.8|176781.8|21
1730078600000|2024-10-28 01:23:20|176880.8|176790.8|176886.1|176796.1|176905.5|176815.5|176880.8|176790.8|14
1730078610000|2024-10-28 01:23:30|176885.6|176795.6|176892.1|176802.1|176895.5|176805.5|176882|176792|13
1730078620000|2024-10-28 01:23:40|176890.2|176800.2|176899.3|176809.3|176902.6|176812.6|176886.9|176796.9|11
1730078630000|2024-10-28 01:23:50|176899.4|176809.4|176889.9|176799.9|176901.6|176811.6|176888.3|176798.3|10
1730078640000|2024-10-28 01:24:00|176905.6|176815.6|176900|176810|176905.6|176815.6|176891.3|176801.3|11
1730078650000|2024-10-28 01:24:10|176897.6|176807.6|176880.7|176790.7|176897.6|176807.6|176872.3|176782.3|12
1730078660000|2024-10-28 01:24:20|176885.9|176795.9|176872.5|176782.5|176885.9|176795.9|176868.3|176778.3|13
1730078670000|2024-10-28 01:24:30|176874.9|176784.9|176897.9|176807.9|176897.9|176807.9|176869.1|176779.1|13
1730078680000|2024-10-28 01:24:40|176889.3|176799.3|176887.3|176797.3|176895.6|176805.6|176885.3|176795.3|8
1730078690000|2024-10-28 01:24:50|176887.1|176797.1|176897.5|176807.5|176904.8|176814.8|176886.3|176796.3|24
1730078700000|2024-10-28 01:25:00|176893.2|176803.2|176904.9|176814.9|176906.5|176816.5|176890|176800|21
1730078710000|2024-10-28 01:25:10|176895.8|176805.8|176892.4|176802.4|176904.8|176814.8|176889.7|176799.7|10
1730078720000|2024-10-28 01:25:20|176891|176801|176905.9|176815.9|176909.1|176819.1|176886.3|176796.3|12
1730078730000|2024-10-28 01:25:30|176905.8|176815.8|176904|176814|176911.2|176821.2|176893.5|176803.5|15
1730078740000|2024-10-28 01:25:40|176914.6|176824.6|176901.1|176811.1|176916.4|176826.4|176892.4|176802.4|12
1730078750000|2024-10-28 01:25:50|176904.3|176814.3|176899.6|176809.6|176905.9|176815.9|176890.8|176800.8|20
1730078760000|2024-10-28 01:26:00|176900.8|176810.8|176891.8|176801.8|176906.1|176816.1|176873.8|176783.8|31
1730078770000|2024-10-28 01:26:10|176893.2|176803.2|176887.6|176797.6|176894.8|176804.8|176875.3|176785.3|33
1730078780000|2024-10-28 01:26:20|176890|176800|176885.7|176795.7|176890|176800|176873.3|176783.3|27
1730078790000|2024-10-28 01:26:30|176886.1|176796.1|176884.8|176794.8|176899.4|176809.4|176878.7|176788.7|29
1730078800000|2024-10-28 01:26:40|176893.8|176803.8|176903.8|176813.8|176907.9|176817.9|176880.8|176790.8|20
1730078810000|2024-10-28 01:26:50|176901|176811|176889.3|176799.3|176901.3|176811.3|176889|176799|8
1730078820000|2024-10-28 01:27:00|176895.5|176805.5|176905.9|176815.9|176907.8|176817.8|176885.7|176795.7|21
1730078830000|2024-10-28 01:27:10|176903.7|176813.7|176906.4|176816.4|176906.4|176816.4|176889.5|176799.5|16
1730078840000|2024-10-28 01:27:20|176901.7|176811.7|176899|176809|176902.6|176812.6|176890.5|176800.5|17
1730078850000|2024-10-28 01:27:30|176897.8|176807.8|176901|176811|176914|176824|176891.9|176801.9|20
1730078860000|2024-10-28 01:27:40|176896.3|176806.3|176893.4|176803.4|176899.2|176809.2|176893.3|176803.3|11
1730078870000|2024-10-28 01:27:50|176892.6|176802.6|176888.5|176798.5|176893.4|176803.4|176888.5|176798.5|7
1730078880000|2024-10-28 01:28:00|176892.2|176802.2|176888.3|176798.3|176892.2|176802.2|176886.1|176796.1|16
1730078890000|2024-10-28 01:28:10|176887.3|176797.3|176887.7|176797.7|176891.8|176801.8|176887.3|176797.3|11
1730078900000|2024-10-28 01:28:20|176891.1|176801.1|176891.3|176801.3|176892.9|176802.9|176884.6|176794.6|11
1730078910000|2024-10-28 01:28:30|176892.8|176802.8|176890.8|176800.8|176900.8|176810.8|176888.6|176798.6|9
1730078920000|2024-10-28 01:28:40|176887.5|176797.5|176892.5|176802.5|176902|176812|176885.2|176795.2|18
1730078930000|2024-10-28 01:28:50|176891.7|176801.7|176896.3|176806.3|176898.7|176808.7|176889.5|176799.5|13
1730078940000|2024-10-28 01:29:00|176899.2|176809.2|176918.9|176828.9|176918.9|176828.9|176897.9|176807.9|13
1730078950000|2024-10-28 01:29:10|176918.5|176828.5|176923.9|176833.9|176925.8|176835.8|176905.8|176815.8|12
1730078960000|2024-10-28 01:29:20|176923.5|176833.5|176917|176827|176923.5|176833.5|176915.8|176825.8|8
1730078970000|2024-10-28 01:29:30|176922.7|176832.7|176915.6|176825.6|176922.7|176832.7|176915.6|176825.6|6
1730078980000|2024-10-28 01:29:40|176915.7|176825.7|176934.6|176844.6|176941.4|176851.4|176909.8|176819.8|11
1730078990000|2024-10-28 01:29:50|176933.7|176843.7|176933.8|176843.8|176936.4|176846.4|176927.4|176837.4|17
1730079000000|2024-10-28 01:30:00|176926.2|176836.2|176928.5|176838.5|176942|176852|176893.7|176803.7|36
1730079010000|2024-10-28 01:30:10|176925.1|176835.1|176925.1|176835.1|176925.1|176835.1|176925.1|176835.1|1
1730079020000|2024-10-28 01:30:20|176925|176835|176921.6|176831.6|176939|176849|176908|176818|16
1730079030000|2024-10-28 01:30:30|176921.8|176831.8|176921.7|176831.7|176921.8|176831.8|176921.7|176831.7|2
1730079040000|2024-10-28 01:30:40|176947.2|176857.2|176941.1|176851.1|176947.2|176857.2|176928.8|176838.8|28
1730079050000|2024-10-28 01:30:50|176948.2|176858.2|176936.3|176846.3|176950|176860|176935|176845|13
1730079060000|2024-10-28 01:31:00|176941.8|176851.8|176939.1|176849.1|176947.4|176857.4|176936.3|176846.3|22
1730079070000|2024-10-28 01:31:10|176941.2|176851.2|176932.9|176842.9|176948.6|176858.6|176932.9|176842.9|25
1730079080000|2024-10-28 01:31:20|176934.9|176844.9|176913.4|176823.4|176941.1|176851.1|176911.3|176821.3|23
1730079090000|2024-10-28 01:31:30|176912.3|176822.3|176913.3|176823.3|176923.5|176833.5|176905.8|176815.8|25
1730079100000|2024-10-28 01:31:40|176912.7|176822.7|176902.6|176812.6|176912.7|176822.7|176902.3|176812.3|12
1730079110000|2024-10-28 01:31:50|176905.5|176815.5|176915.4|176825.4|176915.4|176825.4|176902.5|176812.5|13
1730079120000|2024-10-28 01:32:00|176914.9|176824.9|176915.4|176825.4|176920.2|176830.2|176911.4|176821.4|15
1730079130000|2024-10-28 01:32:10|176913.8|176823.8|176913.8|176823.8|176913.8|176823.8|176913.8|176823.8|1
1730079140000|2024-10-28 01:32:20|176913.9|176823.9|176927.3|176837.3|176934.2|176844.2|176913.9|176823.9|17
1730079150000|2024-10-28 01:32:30|176925.1|176835.1|176933.8|176843.8|176939.4|176849.4|176921.5|176831.5|26
1730079160000|2024-10-28 01:32:40|176933.7|176843.7|176940.9|176850.9|176945.1|176855.1|176931.3|176841.3|21
1730079170000|2024-10-28 01:32:50|176938.5|176848.5|176929.9|176839.9|176939.3|176849.3|176929.9|176839.9|21
1730079180000|2024-10-28 01:33:00|176931.7|176841.7|176935|176845|176942.5|176852.5|176927.1|176837.1|23
1730079190000|2024-10-28 01:33:10|176937.7|176847.7|176935|176845|176948.1|176858.1|176929.8|176839.8|18
1730079200000|2024-10-28 01:33:20|176939|176849|176934.5|176844.5|176950.6|176860.6|176934.1|176844.1|29
1730079210000|2024-10-28 01:33:30|176932.6|176842.6|176930.4|176840.4|176940.3|176850.3|176926.9|176836.9|22
1730079220000|2024-10-28 01:33:40|176932.5|176842.5|176937.8|176847.8|176938.3|176848.3|176928.1|176838.1|29
1730079230000|2024-10-28 01:33:50|176937.5|176847.5|176926.2|176836.2|176939|176849|176926.2|176836.2|29
1730079240000|2024-10-28 01:34:00|176934.4|176844.4|176938|176848|176943.3|176853.3|176927.7|176837.7|29
1730079250000|2024-10-28 01:34:10|176938.2|176848.2|176928.1|176838.1|176944.9|176854.9|176928.1|176838.1|32
1730079260000|2024-10-28 01:34:20|176928.3|176838.3|176938|176848|176940.2|176850.2|176925.6|176835.6|38
1730079270000|2024-10-28 01:34:30|176930.7|176840.7|176937.2|176847.2|176940.5|176850.5|176923.3|176833.3|36
1730079280000|2024-10-28 01:34:40|176937.1|176847.1|176946.8|176856.8|176953.5|176863.5|176937.1|176847.1|26
1730079290000|2024-10-28 01:34:50|176948.8|176858.8|176933|176843|176951|176861|176930.9|176840.9|30
1730079300000|2024-10-28 01:35:00|176929.1|176839.1|176937.1|176847.1|176945.9|176855.9|176924.2|176834.2|33
1730079310000|2024-10-28 01:35:10|176935.2|176845.2|176943.3|176853.3|176949|176859|176935.2|176845.2|32
1730079320000|2024-10-28 01:35:20|176941.4|176851.4|176936.1|176846.1|176946.5|176856.5|176936.1|176846.1|25
1730079330000|2024-10-28 01:35:30|176941|176851|176942.4|176852.4|176954.6|176864.6|176936.8|176846.8|24
1730079340000|2024-10-28 01:35:40|176941.2|176851.2|176960.9|176870.9|176960.9|176870.9|176941.2|176851.2|25
1730079350000|2024-10-28 01:35:50|176959.6|176869.6|176968.4|176878.4|176968.4|176878.4|176959.6|176869.6|11
1730079360000|2024-10-28 01:36:00|176971.8|176881.8|176971.1|176881.1|176973.2|176883.2|176968.7|176878.7|15
1730079370000|2024-10-28 01:36:10|176970.8|176880.8|176968|176878|176976.2|176886.2|176967.5|176877.5|20
1730079380000|2024-10-28 01:36:20|176971.9|176881.9|176979.1|176889.1|176982.5|176892.5|176971.9|176881.9|16
1730079390000|2024-10-28 01:36:30|176977.1|176887.1|176968.9|176878.9|176980.6|176890.6|176966|176876|20
1730079400000|2024-10-28 01:36:40|176971.4|176881.4|176972.7|176882.7|176976|176886|176962.7|176872.7|21
1730079410000|2024-10-28 01:36:50|176975.1|176885.1|176969.8|176879.8|176975.1|176885.1|176964.1|176874.1|14
1730079420000|2024-10-28 01:37:00|176971.7|176881.7|176987.4|176897.4|176989.4|176899.4|176968|176878|13
1730079430000|2024-10-28 01:37:10|176985.2|176895.2|176975.7|176885.7|176987.3|176897.3|176975.7|176885.7|12
1730079440000|2024-10-28 01:37:20|176980.1|176890.1|176980.8|176890.8|176981.7|176891.7|176967.6|176877.6|17
1730079450000|2024-10-28 01:37:30|176979.4|176889.4|176980.1|176890.1|176980.4|176890.4|176969|176879|21
1730079460000|2024-10-28 01:37:40|176973.3|176883.3|176970.5|176880.5|176982.8|176892.8|176963.2|176873.2|22
1730079470000|2024-10-28 01:37:50|176973.9|176883.9|176969.5|176879.5|176980.5|176890.5|176962.3|176872.3|27
1730079480000|2024-10-28 01:38:00|176964.2|176874.2|176960.7|176870.7|176971.8|176881.8|176956|176866|27
1730079490000|2024-10-28 01:38:10|176966.3|176876.3|176975.6|176885.6|176975.6|176885.6|176955.6|176865.6|33
1730079500000|2024-10-28 01:38:20|176975.4|176885.4|176977.4|176887.4|176982.5|176892.5|176972.5|176882.5|22
1730079510000|2024-10-28 01:38:30|176968.1|176878.1|176959.6|176869.6|176968.9|176878.9|176959.5|176869.5|11
1730079520000|2024-10-28 01:38:40|176965.8|176875.8|176960|176870|176966.3|176876.3|176958.4|176868.4|17
1730079530000|2024-10-28 01:38:50|176957.9|176867.9|176960.4|176870.4|176965.7|176875.7|176957.2|176867.2|24
1730079540000|2024-10-28 01:39:00|176961.4|176871.4|176946|176856|176961.4|176871.4|176946|176856|18
1730079550000|2024-10-28 01:39:10|176948.2|176858.2|176946.1|176856.1|176953.1|176863.1|176944.1|176854.1|30
1730079560000|2024-10-28 01:39:20|176948.9|176858.9|176968.3|176878.3|176968.3|176878.3|176945.4|176855.4|13
1730079570000|2024-10-28 01:39:30|176966.4|176876.4|176969.2|176879.2|176970.5|176880.5|176960.3|176870.3|19
1730079580000|2024-10-28 01:39:40|176972|176882|176969.9|176879.9|176975|176885|176964.6|176874.6|20
1730079590000|2024-10-28 01:39:50|176972.7|176882.7|176967.6|176877.6|176973|176883|176964|176874|12
1730079600000|2024-10-28 01:40:00|176966.5|176876.5|176964.9|176874.9|176970.8|176880.8|176960.6|176870.6|16
1730079610000|2024-10-28 01:40:10|176967.4|176877.4|176965.8|176875.8|176970.3|176880.3|176959.5|176869.5|22
1730079620000|2024-10-28 01:40:20|176964.3|176874.3|176963.3|176873.3|176983.8|176893.8|176961.7|176871.7|12
1730079630000|2024-10-28 01:40:30|176963.2|176873.2|176963.9|176873.9|176968.8|176878.8|176958.8|176868.8|21
1730079640000|2024-10-28 01:40:40|176960.6|176870.6|176961|176871|176968.8|176878.8|176960.6|176870.6|23
1730079650000|2024-10-28 01:40:50|176962.8|176872.8|176963.1|176873.1|176974|176884|176962.8|176872.8|19
1730079660000|2024-10-28 01:41:00|176965.3|176875.3|176958.2|176868.2|176966.7|176876.7|176956.7|176866.7|17
1730079670000|2024-10-28 01:41:10|176957.2|176867.2|176952.9|176862.9|176957.2|176867.2|176949.5|176859.5|19
1730079680000|2024-10-28 01:41:20|176953.3|176863.3|176958.7|176868.7|176967.3|176877.3|176949.9|176859.9|11
1730079690000|2024-10-28 01:41:30|176954.2|176864.2|176951.3|176861.3|176954.2|176864.2|176947.5|176857.5|14
1730079700000|2024-10-28 01:41:40|176950.9|176860.9|176951.2|176861.2|176962.3|176872.3|176949.9|176859.9|13
1730079710000|2024-10-28 01:41:50|176950.2|176860.2|176958.4|176868.4|176964.1|176874.1|176950.2|176860.2|18
1730079720000|2024-10-28 01:42:00|176956.5|176866.5|176962.4|176872.4|176962.5|176872.5|176952.6|176862.6|13
1730079730000|2024-10-28 01:42:10|176959.9|176869.9|176952.9|176862.9|176959.9|176869.9|176947.5|176857.5|16
1730079740000|2024-10-28 01:42:20|176952.7|176862.7|176951.7|176861.7|176958.9|176868.9|176951.4|176861.4|22
1730079750000|2024-10-28 01:42:30|176955.7|176865.7|176952.1|176862.1|176959.1|176869.1|176949.9|176859.9|22
1730079760000|2024-10-28 01:42:40|176960.1|176870.1|176951.9|176861.9|176961.6|176871.6|176951.9|176861.9|17
1730079770000|2024-10-28 01:42:50|176950.6|176860.6|176964.7|176874.7|176964.7|176874.7|176950.6|176860.6|20
1730079780000|2024-10-28 01:43:00|176963.1|176873.1|176976.3|176886.3|176985.1|176895.1|176959.6|176869.6|21
1730079790000|2024-10-28 01:43:10|176972.9|176882.9|176977.7|176887.7|176988.2|176898.2|176972.5|176882.5|25
1730079800000|2024-10-28 01:43:20|176979.2|176889.2|176978|176888|176989.4|176899.4|176975.1|176885.1|26
1730079810000|2024-10-28 01:43:30|176976.1|176886.1|176979.5|176889.5|176987.6|176897.6|176970.2|176880.2|16
1730079820000|2024-10-28 01:43:40|176975.8|176885.8|176986.1|176896.1|176989.1|176899.1|176975.8|176885.8|19
1730079830000|2024-10-28 01:43:50|176986.9|176896.9|176977.6|176887.6|176986.9|176896.9|176973.2|176883.2|13
1730079840000|2024-10-28 01:44:00|176977.4|176887.4|176976.8|176886.8|176985.6|176895.6|176976.8|176886.8|10
1730079850000|2024-10-28 01:44:10|176977.3|176887.3|176971|176881|176977.5|176887.5|176961.6|176871.6|16
1730079860000|2024-10-28 01:44:20|176968.7|176878.7|176982.7|176892.7|176990.3|176900.3|176961.2|176871.2|24
1730079870000|2024-10-28 01:44:30|176986.4|176896.4|176990|176900|176990.6|176900.6|176982.1|176892.1|21
1730079880000|2024-10-28 01:44:40|176986.9|176896.9|176992|176902|176993.7|176903.7|176986.9|176896.9|26
1730079890000|2024-10-28 01:44:50|176990.7|176900.7|176989.3|176899.3|176993.1|176903.1|176965.3|176875.3|28
1730079900000|2024-10-28 01:45:00|176990.5|176900.5|176994.4|176904.4|177000.7|176910.7|176990.5|176900.5|15
1730079910000|2024-10-28 01:45:10|176989.2|176899.2|176993.5|176903.5|176998.2|176908.2|176989.2|176899.2|19
1730079920000|2024-10-28 01:45:20|176998|176908|176997.6|176907.6|177004.3|176914.3|176993.9|176903.9|22
1730079930000|2024-10-28 01:45:30|177000.8|176910.8|176999|176909|177001.5|176911.5|176994|176904|14
1730079940000|2024-10-28 01:45:40|176995.8|176905.8|176995.4|176905.4|177000.8|176910.8|176993.6|176903.6|14
1730079950000|2024-10-28 01:45:50|176995.2|176905.2|176997.9|176907.9|177000.8|176910.8|176987.2|176897.2|18
1730079960000|2024-10-28 01:46:00|176988.2|176898.2|176985.2|176895.2|176998.2|176908.2|176979.2|176889.2|19
1730079970000|2024-10-28 01:46:10|176997.9|176907.9|176992.8|176902.8|176998.6|176908.6|176986.6|176896.6|19
1730079980000|2024-10-28 01:46:20|176992.9|176902.9|176997|176907|177000.2|176910.2|176992.8|176902.8|8
1730079990000|2024-10-28 01:46:30|177000.2|176910.2|177000.7|176910.7|177002|176912|176997.2|176907.2|14
1730080000000|2024-10-28 01:46:40|177000.8|176910.8|177001.1|176911.1|177004.4|176914.4|176996.5|176906.5|13
1730080010000|2024-10-28 01:46:50|176998.3|176908.3|177000.6|176910.6|177001.4|176911.4|176995.5|176905.5|14
1730080020000|2024-10-28 01:47:00|177000.7|176910.7|177002.1|176912.1|177002.1|176912.1|176995.1|176905.1|17
1730080030000|2024-10-28 01:47:10|177002.7|176912.7|176989.6|176899.6|177002.7|176912.7|176989.6|176899.6|17
1730080040000|2024-10-28 01:47:20|176989.2|176899.2|176991.9|176901.9|176999.6|176909.6|176988.2|176898.2|16
1730080050000|2024-10-28 01:47:30|176990.6|176900.6|176999.2|176909.2|176999.2|176909.2|176989.9|176899.9|4
1730080060000|2024-10-28 01:47:40|176991.9|176901.9|176990.4|176900.4|177000.7|176910.7|176990.4|176900.4|14
1730080070000|2024-10-28 01:47:50|176996.7|176906.7|176997.3|176907.3|176997.3|176907.3|176993.7|176903.7|8
1730080080000|2024-10-28 01:48:00|176995.9|176905.9|176996.9|176906.9|177001.2|176911.2|176992.7|176902.7|20
1730080090000|2024-10-28 01:48:10|176991.4|176901.4|176990.6|176900.6|176992.9|176902.9|176986.9|176896.9|6
1730080100000|2024-10-28 01:48:20|176988.9|176898.9|177000.6|176910.6|177002.6|176912.6|176988.9|176898.9|19
1730080110000|2024-10-28 01:48:30|176999.6|176909.6|176997.2|176907.2|177000.9|176910.9|176991.2|176901.2|10
1730080120000|2024-10-28 01:48:40|177000.8|176910.8|176997.6|176907.6|177001|176911|176989.4|176899.4|17
1730080130000|2024-10-28 01:48:50|176990.4|176900.4|176996.4|176906.4|176998.2|176908.2|176990.4|176900.4|18
1730080140000|2024-10-28 01:49:00|176990.6|176900.6|176986.2|176896.2|176997.2|176907.2|176983.9|176893.9|16
1730080150000|2024-10-28 01:49:10|176991.9|176901.9|176992.9|176902.9|176999.6|176909.6|176985.9|176895.9|23
1730080160000|2024-10-28 01:49:20|176999.2|176909.2|176995.2|176905.2|176999.6|176909.6|176985.6|176895.6|23
1730080170000|2024-10-28 01:49:30|176989.2|176899.2|176996|176906|177000.6|176910.6|176989.2|176899.2|16
1730080180000|2024-10-28 01:49:40|176995.9|176905.9|176995.7|176905.7|177000.8|176910.8|176993.2|176903.2|17
1730080190000|2024-10-28 01:49:50|176993.9|176903.9|177000.6|176910.6|177001.5|176911.5|176992.5|176902.5|21
1730080200000|2024-10-28 01:50:00|177000.1|176910.1|177036.1|176946.1|177048.6|176958.6|176998.6|176908.6|22
1730080210000|2024-10-28 01:50:10|177035.4|176945.4|177023.6|176933.6|177035.4|176945.4|177019|176929|12
1730080220000|2024-10-28 01:50:20|177021.2|176931.2|177023.4|176933.4|177023.8|176933.8|177021.2|176931.2|6
1730080230000|2024-10-28 01:50:30|177018.2|176928.2|177018.1|176928.1|177023.2|176933.2|177008.7|176918.7|21
1730080240000|2024-10-28 01:50:40|177016.4|176926.4|177011.3|176921.3|177018.5|176928.5|177011.3|176921.3|19
1730080250000|2024-10-28 01:50:50|177012|176922|177016.5|176926.5|177017.3|176927.3|177012|176922|14
1730080260000|2024-10-28 01:51:00|177017.9|176927.9|177015.6|176925.6|177021.6|176931.6|177015.6|176925.6|12
1730080270000|2024-10-28 01:51:10|177014.6|176924.6|177014.6|176924.6|177014.6|176924.6|177014.6|176924.6|1
1730080280000|2024-10-28 01:51:20|177017.6|176927.6|177016.9|176926.9|177021.1|176931.1|177015.1|176925.1|15
1730080290000|2024-10-28 01:51:30|177020.7|176930.7|177017.1|176927.1|177023.4|176933.4|177016.9|176926.9|13
1730080300000|2024-10-28 01:51:40|177019.8|176929.8|177020|176930|177020|176930|177016.5|176926.5|14
1730080310000|2024-10-28 01:51:50|177019.2|176929.2|177015.9|176925.9|177019.8|176929.8|177011.9|176921.9|18
1730080320000|2024-10-28 01:52:00|177013.7|176923.7|177018.8|176928.8|177018.8|176928.8|177012.3|176922.3|15
1730080330000|2024-10-28 01:52:10|177015.6|176925.6|177013.4|176923.4|177018.4|176928.4|177001|176911|15
1730080340000|2024-10-28 01:52:20|177010.6|176920.6|177018|176928|177019.9|176929.9|177007.6|176917.6|19
1730080350000|2024-10-28 01:52:30|177015.9|176925.9|177015.5|176925.5|177018.5|176928.5|177012.4|176922.4|11
1730080360000|2024-10-28 01:52:40|177018.3|176928.3|177018.9|176928.9|177020|176930|177013|176923|9
1730080370000|2024-10-28 01:52:50|177024.4|176934.4|177020.4|176930.4|177035.8|176945.8|177020|176930|19
1730080380000|2024-10-28 01:53:00|177019|176929|177018|176928|177023.8|176933.8|177017.5|176927.5|16
1730080390000|2024-10-28 01:53:10|177017.9|176927.9|177022.5|176932.5|177022.5|176932.5|177017.2|176927.2|16
1730080400000|2024-10-28 01:53:20|177019.6|176929.6|177019.5|176929.5|177022.6|176932.6|177018.1|176928.1|16
1730080410000|2024-10-28 01:53:30|177022.9|176932.9|177001.5|176911.5|177024.5|176934.5|177001.5|176911.5|15
1730080420000|2024-10-28 01:53:40|177009.8|176919.8|177014.4|176924.4|177015.1|176925.1|177009|176919|12
1730080430000|2024-10-28 01:53:50|177013.8|176923.8|177008.3|176918.3|177014.2|176924.2|177007.6|176917.6|23
1730080440000|2024-10-28 01:54:00|177013.8|176923.8|177017.8|176927.8|177021.2|176931.2|177011.4|176921.4|18
1730080450000|2024-10-28 01:54:10|177018|176928|177014.8|176924.8|177020.8|176930.8|177014.8|176924.8|14
1730080460000|2024-10-28 01:54:20|177016.5|176926.5|177008.3|176918.3|177017.9|176927.9|176999.2|176909.2|12
1730080470000|2024-10-28 01:54:30|177008.9|176918.9|177015.1|176925.1|177017.9|176927.9|177004.3|176914.3|17
1730080480000|2024-10-28 01:54:40|177013.3|176923.3|177009.4|176919.4|177013.3|176923.3|176994.5|176904.5|14
1730080490000|2024-10-28 01:54:50|177008.3|176918.3|177005.2|176915.2|177008.5|176918.5|177002.2|176912.2|15
1730080500000|2024-10-28 01:55:00|177004|176914|177008.4|176918.4|177011.8|176921.8|176998.4|176908.4|15
1730080510000|2024-10-28 01:55:10|177008.3|176918.3|177014.8|176924.8|177016.6|176926.6|177008.3|176918.3|12
1730080520000|2024-10-28 01:55:20|177014.2|176924.2|177001.1|176911.1|177015.9|176925.9|177000.4|176910.4|21
1730080530000|2024-10-28 01:55:30|177007|176917|177002.8|176912.8|177008.5|176918.5|176994.4|176904.4|23
1730080540000|2024-10-28 01:55:40|177001.3|176911.3|177008.6|176918.6|177012.4|176922.4|176993.1|176903.1|22
1730080550000|2024-10-28 01:55:50|176996.6|176906.6|176989.3|176899.3|177005.3|176915.3|176989.3|176899.3|7
1730080560000|2024-10-28 01:56:00|176992.1|176902.1|176990.6|176900.6|177000.5|176910.5|176990.3|176900.3|11
1730080570000|2024-10-28 01:56:10|176991.1|176901.1|177003.9|176913.9|177005.5|176915.5|176991.1|176901.1|22
1730080580000|2024-10-28 01:56:20|177002.5|176912.5|176996.4|176906.4|177002.5|176912.5|176989.1|176899.1|14
1730080590000|2024-10-28 01:56:30|176992.8|176902.8|176984.9|176894.9|177001.3|176911.3|176983.8|176893.8|23
1730080600000|2024-10-28 01:56:40|176989.7|176899.7|176992.3|176902.3|177013.1|176923.1|176984.8|176894.8|24
1730080610000|2024-10-28 01:56:50|177002.7|176912.7|177010.2|176920.2|177010.2|176920.2|176990.8|176900.8|16
1730080620000|2024-10-28 01:57:00|177014.5|176924.5|177009|176919|177014.5|176924.5|176993.5|176903.5|24
1730080630000|2024-10-28 01:57:10|177012.3|176922.3|177011.6|176921.6|177015.3|176925.3|177006.1|176916.1|18
1730080640000|2024-10-28 01:57:20|177013.2|176923.2|177008.5|176918.5|177017.2|176927.2|177004.5|176914.5|9
1730080650000|2024-10-28 01:57:30|177009.1|176919.1|177010.1|176920.1|177011.3|176921.3|177003.9|176913.9|14
1730080660000|2024-10-28 01:57:40|177005.1|176915.1|177007.9|176917.9|177008.9|176918.9|177005.1|176915.1|10
1730080670000|2024-10-28 01:57:50|177004.9|176914.9|177008.7|176918.7|177010.4|176920.4|177004.7|176914.7|8
1730080680000|2024-10-28 01:58:00|177004.7|176914.7|177010.2|176920.2|177013.2|176923.2|177002.5|176912.5|22
1730080690000|2024-10-28 01:58:10|177008.7|176918.7|177010.2|176920.2|177012.7|176922.7|177005|176915|12
1730080700000|2024-10-28 01:58:20|177008.2|176918.2|177010.3|176920.3|177011.5|176921.5|177005.2|176915.2|15
1730080710000|2024-10-28 01:58:30|177012.5|176922.5|177010.5|176920.5|177012.9|176922.9|177010.5|176920.5|8
1730080720000|2024-10-28 01:58:40|177006.2|176916.2|177009.9|176919.9|177011.3|176921.3|177002.2|176912.2|18
1730080730000|2024-10-28 01:58:50|177010.7|176920.7|177011|176921|177011|176921|177009.7|176919.7|8
1730080740000|2024-10-28 01:59:00|177012.7|176922.7|177009.9|176919.9|177013.4|176923.4|177005.9|176915.9|11
1730080750000|2024-10-28 01:59:10|177011.4|176921.4|177015.2|176925.2|177016.8|176926.8|177010.2|176920.2|9
1730080760000|2024-10-28 01:59:20|177014.9|176924.9|177011|176921|177015.5|176925.5|177006|176916|12
1730080770000|2024-10-28 01:59:30|177011.1|176921.1|177010.8|176920.8|177012.7|176922.7|177010.1|176920.1|10
1730080780000|2024-10-28 01:59:40|177012.4|176922.4|177017.1|176927.1|177017.1|176927.1|177010.8|176920.8|4
1730080790000|2024-10-28 01:59:50|177013.4|176923.4|177010.2|176920.2|177016.8|176926.8|177010.2|176920.2|5
1730080800000|2024-10-28 02:00:00|177012.2|176922.2|177014.6|176924.6|177022.7|176932.7|177007.9|176917.9|18
1730080810000|2024-10-28 02:00:10|177014|176924|177010.1|176920.1|177014.8|176924.8|177005.9|176915.9|19
1730080820000|2024-10-28 02:00:20|177004.7|176914.7|177013.3|176923.3|177013.3|176923.3|177004.7|176914.7|24
1730080830000|2024-10-28 02:00:30|177009.5|176919.5|177013.2|176923.2|177017.8|176927.8|177009.5|176919.5|15
1730080840000|2024-10-28 02:00:40|177013|176923|177015.2|176925.2|177017.2|176927.2|177011.4|176921.4|11
1730080850000|2024-10-28 02:00:50|177015.4|176925.4|177013.4|176923.4|177015.6|176925.6|177006|176916|17
1730080860000|2024-10-28 02:01:00|177012.8|176922.8|177012.9|176922.9|177013.2|176923.2|177004.4|176914.4|20
1730080870000|2024-10-28 02:01:10|177012.5|176922.5|177003.3|176913.3|177012.9|176922.9|177001.8|176911.8|23
1730080880000|2024-10-28 02:01:20|177001|176911|176994.1|176904.1|177008.4|176918.4|176992.7|176902.7|26
1730080890000|2024-10-28 02:01:30|177001|176911|177006.4|176916.4|177012.2|176922.2|176995.2|176905.2|16
1730080900000|2024-10-28 02:01:40|177010.4|176920.4|177012|176922|177013|176923|177001.7|176911.7|22
1730080910000|2024-10-28 02:01:50|177013|176923|177015.4|176925.4|177015.4|176925.4|177011.4|176921.4|8
1730080920000|2024-10-28 02:02:00|177016.6|176926.6|177003.9|176913.9|177019.2|176929.2|177000|176910|13
1730080930000|2024-10-28 02:02:10|177001.9|176911.9|177017.8|176927.8|177019.7|176929.7|176997.6|176907.6|25
1730080940000|2024-10-28 02:02:20|177017|176927|177021.3|176931.3|177021.3|176931.3|177012.1|176922.1|24
1730080950000|2024-10-28 02:02:30|177016.1|176926.1|177023.1|176933.1|177023.1|176933.1|177016.1|176926.1|10
1730080960000|2024-10-28 02:02:40|177023.7|176933.7|177011.2|176921.2|177029.2|176939.2|177009.1|176919.1|20
1730080970000|2024-10-28 02:02:50|177011.8|176921.8|177010.2|176920.2|177017.4|176927.4|177010.2|176920.2|19
1730080980000|2024-10-28 02:03:00|177010|176920|177004.6|176914.6|177011.8|176921.8|176994.5|176904.5|24
1730080990000|2024-10-28 02:03:10|177009.4|176919.4|177010.8|176920.8|177014|176924|177005.6|176915.6|17
1730081000000|2024-10-28 02:03:20|177013.8|176923.8|177011.2|176921.2|177018.8|176928.8|177009|176919|21
1730081010000|2024-10-28 02:03:30|177017.6|176927.6|177020.7|176930.7|177024.9|176934.9|177008.1|176918.1|17
1730081020000|2024-10-28 02:03:40|177021|176931|177020.5|176930.5|177021|176931|177014.6|176924.6|15
1730081030000|2024-10-28 02:03:50|177015.8|176925.8|177019.8|176929.8|177020.6|176930.6|177011.1|176921.1|27
1730081040000|2024-10-28 02:04:00|177014|176924|177012|176922|177019.4|176929.4|177010.4|176920.4|20
1730081050000|2024-10-28 02:04:10|177009|176919|177013.2|176923.2|177019.7|176929.7|177009|176919|16
1730081060000|2024-10-28 02:04:20|177019.7|176929.7|177017.1|176927.1|177020.8|176930.8|177011.8|176921.8|15
1730081070000|2024-10-28 02:04:30|177019.8|176929.8|177022.1|176932.1|177023.6|176933.6|177014.2|176924.2|13
1730081080000|2024-10-28 02:04:40|177017.6|176927.6|177014|176924|177021.8|176931.8|177014|176924|13
1730081090000|2024-10-28 02:04:50|177013.7|176923.7|177014.8|176924.8|177019.7|176929.7|177011.9|176921.9|19
1730081100000|2024-10-28 02:05:00|177012.8|176922.8|177018.4|176928.4|177023.5|176933.5|177012.8|176922.8|14
1730081110000|2024-10-28 02:05:10|177019.2|176929.2|177020.5|176930.5|177020.6|176930.6|177015.2|176925.2|7
1730081120000|2024-10-28 02:05:20|177013.5|176923.5|177012.3|176922.3|177022.8|176932.8|177012.3|176922.3|14
1730081130000|2024-10-28 02:05:30|177018.8|176928.8|177019.3|176929.3|177019.8|176929.8|177008.5|176918.5|12
1730081140000|2024-10-28 02:05:40|177021.3|176931.3|177017.8|176927.8|177022|176932|177014|176924|7
1730081150000|2024-10-28 02:05:50|177013.8|176923.8|177018.6|176928.6|177018.6|176928.6|177010.1|176920.1|12
1730081160000|2024-10-28 02:06:00|177020.4|176930.4|177020.2|176930.2|177020.4|176930.4|177012|176922|5
1730081170000|2024-10-28 02:06:10|177019.4|176929.4|177020.4|176930.4|177020.4|176930.4|177013|176923|8
1730081180000|2024-10-28 02:06:20|177020.5|176930.5|177019.8|176929.8|177020.5|176930.5|177019.1|176929.1|5
1730081190000|2024-10-28 02:06:30|177020.1|176930.1|177028.5|176938.5|177030.3|176940.3|177013.1|176923.1|9
1730081200000|2024-10-28 02:06:40|177026.6|176936.6|177017.6|176927.6|177026.6|176936.6|177009.9|176919.9|10
1730081210000|2024-10-28 02:06:50|177019.4|176929.4|177018.8|176928.8|177019.6|176929.6|177014.4|176924.4|9
1730081220000|2024-10-28 02:07:00|177014.6|176924.6|177013.6|176923.6|177018.3|176928.3|177013|176923|13
1730081230000|2024-10-28 02:07:10|177012.8|176922.8|177016.9|176926.9|177016.9|176926.9|177011.9|176921.9|7
1730081240000|2024-10-28 02:07:20|177021.1|176931.1|177018.4|176928.4|177021.1|176931.1|177012.8|176922.8|8
1730081250000|2024-10-28 02:07:30|177012.6|176922.6|177018.4|176928.4|177022.6|176932.6|177012.6|176922.6|8
1730081260000|2024-10-28 02:07:40|177019.2|176929.2|177019.9|176929.9|177019.9|176929.9|177018.4|176928.4|4
1730081270000|2024-10-28 02:07:50|177020.2|176930.2|177018.7|176928.7|177020.2|176930.2|177018.7|176928.7|5
1730081280000|2024-10-28 02:08:00|177014|176924|177013.3|176923.3|177018.7|176928.7|177010.1|176920.1|10
1730081290000|2024-10-28 02:08:10|177018.4|176928.4|177019.5|176929.5|177019.8|176929.8|177013.3|176923.3|11
1730081300000|2024-10-28 02:08:20|177013.9|176923.9|177013.9|176923.9|177020.8|176930.8|177013.9|176923.9|7
1730081310000|2024-10-28 02:08:30|177012.9|176922.9|177017.4|176927.4|177017.4|176927.4|177012.9|176922.9|2
1730081320000|2024-10-28 02:08:40|177017.7|176927.7|177017.9|176927.9|177017.9|176927.9|177017.4|176927.4|3
1730081330000|2024-10-28 02:08:50|177011.7|176921.7|177018.1|176928.1|177018.2|176928.2|177011.7|176921.7|6
1730081340000|2024-10-28 02:09:00|177019.6|176929.6|177008.9|176918.9|177019.6|176929.6|177004.4|176914.4|13
1730081350000|2024-10-28 02:09:10|177015.3|176925.3|177008.6|176918.6|177018.1|176928.1|177006|176916|11
1730081360000|2024-10-28 02:09:20|177006.6|176916.6|177009.3|176919.3|177017|176927|177006.6|176916.6|20
1730081370000|2024-10-28 02:09:30|177011.3|176921.3|177006.4|176916.4|177011.3|176921.3|177001.6|176911.6|11
1730081380000|2024-10-28 02:09:40|177012.3|176922.3|177008.7|176918.7|177015.4|176925.4|177007.8|176917.8|15
1730081390000|2024-10-28 02:09:50|177006.1|176916.1|177000.3|176910.3|177006.8|176916.8|177000.2|176910.2|8
1730081400000|2024-10-28 02:10:00|177001.1|176911.1|177003.7|176913.7|177015.2|176925.2|177001.1|176911.1|17
1730081410000|2024-10-28 02:10:10|177001.6|176911.6|177005.3|176915.3|177013|176923|177001.6|176911.6|11
1730081420000|2024-10-28 02:10:20|177010.8|176920.8|177010.3|176920.3|177016.5|176926.5|177010.2|176920.2|10
1730081430000|2024-10-28 02:10:30|177018.1|176928.1|177017.1|176927.1|177018.4|176928.4|177011.3|176921.3|18
1730081440000|2024-10-28 02:10:40|177020.2|176930.2|177019.8|176929.8|177022.2|176932.2|177018.9|176928.9|8
1730081450000|2024-10-28 02:10:50|177022.3|176932.3|177020.2|176930.2|177023.3|176933.3|177018.7|176928.7|5
1730081460000|2024-10-28 02:11:00|177020.4|176930.4|177027.7|176937.7|177028.5|176938.5|177020.4|176930.4|3
1730081470000|2024-10-28 02:11:10|177027|176937|177025.2|176935.2|177027|176937|177020.2|176930.2|11
1730081480000|2024-10-28 02:11:20|177025.1|176935.1|177024.9|176934.9|177025.6|176935.6|177024.9|176934.9|5
1730081490000|2024-10-28 02:11:30|177025.1|176935.1|177024.4|176934.4|177026|176936|177024.4|176934.4|6
1730081500000|2024-10-28 02:11:40|177023.3|176933.3|177020.4|176930.4|177024.3|176934.3|177019.7|176929.7|7
1730081510000|2024-10-28 02:11:50|177021.1|176931.1|177020.3|176930.3|177021.1|176931.1|177015.5|176925.5|8
1730081520000|2024-10-28 02:12:00|177021.5|176931.5|177020.9|176930.9|177021.5|176931.5|177016.7|176926.7|7
1730081530000|2024-10-28 02:12:10|177021|176931|177021.7|176931.7|177026.8|176936.8|177021|176931|5
1730081540000|2024-10-28 02:12:20|177015.2|176925.2|177021.6|176931.6|177021.6|176931.6|177015.2|176925.2|4
1730081550000|2024-10-28 02:12:30|177016.3|176926.3|177021.2|176931.2|177021.2|176931.2|177016.3|176926.3|3
1730081560000|2024-10-28 02:12:40|177022.9|176932.9|177024.4|176934.4|177024.4|176934.4|177022.2|176932.2|4
1730081570000|2024-10-28 02:12:50|177024.3|176934.3|177025.1|176935.1|177025.4|176935.4|177022.7|176932.7|5
1730081580000|2024-10-28 02:13:00|177024.1|176934.1|177023|176933|177025|176935|177017.6|176927.6|6
1730081590000|2024-10-28 02:13:10|177022.7|176932.7|177019.5|176929.5|177022.7|176932.7|177018.4|176928.4|4
1730081600000|2024-10-28 02:13:20|177020.1|176930.1|177014.5|176924.5|177020.1|176930.1|177012.7|176922.7|11
1730081610000|2024-10-28 02:13:30|177017.9|176927.9|177017.7|176927.7|177018.4|176928.4|177014.5|176924.5|5
1730081620000|2024-10-28 02:13:40|177019.9|176929.9|177007.8|176917.8|177020|176930|177007.6|176917.6|21
1730081630000|2024-10-28 02:13:50|177008.4|176918.4|177009.6|176919.6|177014.7|176924.7|177005.8|176915.8|21
1730081640000|2024-10-28 02:14:00|177006.5|176916.5|177005.6|176915.6|177014.3|176924.3|177005.1|176915.1|20
1730081650000|2024-10-28 02:14:10|177006.7|176916.7|177014.6|176924.6|177015.6|176925.6|177004.6|176914.6|13
1730081660000|2024-10-28 02:14:20|177017.3|176927.3|177013.5|176923.5|177017.3|176927.3|177010.8|176920.8|7
1730081670000|2024-10-28 02:14:30|177013.4|176923.4|177014.3|176924.3|177017.6|176927.6|177013.4|176923.4|5
1730081680000|2024-10-28 02:14:40|177006.3|176916.3|177012.3|176922.3|177012.6|176922.6|176989.8|176899.8|18
1730081690000|2024-10-28 02:14:50|177010|176920|177012.7|176922.7|177014.2|176924.2|177007.9|176917.9|7
1730081700000|2024-10-28 02:15:00|177013.2|176923.2|177002.7|176912.7|177015.8|176925.8|176991.4|176901.4|17
1730081710000|2024-10-28 02:15:10|177001.7|176911.7|177015.7|176925.7|177015.9|176925.9|176995.3|176905.3|19
1730081720000|2024-10-28 02:15:20|177014.1|176924.1|177013.7|176923.7|177015.2|176925.2|177009.8|176919.8|6
1730081730000|2024-10-28 02:15:30|177013|176923|176999.7|176909.7|177013.3|176923.3|176999.7|176909.7|9
1730081740000|2024-10-28 02:15:40|177002.7|176912.7|176998.6|176908.6|177009.1|176919.1|176998.4|176908.4|20
1730081750000|2024-10-28 02:15:50|177004.6|176914.6|177012.1|176922.1|177012.1|176922.1|177000.4|176910.4|7
1730081760000|2024-10-28 02:16:00|177012.2|176922.2|177010.9|176920.9|177013.8|176923.8|177000|176910|13
1730081770000|2024-10-28 02:16:10|177010.8|176920.8|177012.4|176922.4|177013.8|176923.8|177008.1|176918.1|9
1730081780000|2024-10-28 02:16:20|177013.2|176923.2|177015.9|176925.9|177015.9|176925.9|177012.2|176922.2|8
1730081790000|2024-10-28 02:16:30|177016.1|176926.1|177016.9|176926.9|177017.1|176927.1|177016.1|176926.1|3
1730081800000|2024-10-28 02:16:40|177019.2|176929.2|177018.1|176928.1|177021.2|176931.2|177018.1|176928.1|5
1730081810000|2024-10-28 02:16:50|177021.2|176931.2|177016.5|176926.5|177021.2|176931.2|177013.1|176923.1|7
1730081820000|2024-10-28 02:17:00|177018.2|176928.2|177017.8|176927.8|177018.2|176928.2|177016.1|176926.1|6
1730081830000|2024-10-28 02:17:10|177017.1|176927.1|177017|176927|177018|176928|177014.8|176924.8|7
1730081840000|2024-10-28 02:17:20|177016.4|176926.4|177015.1|176925.1|177017|176927|177014.5|176924.5|6
1730081850000|2024-10-28 02:17:30|177015.2|176925.2|177015.8|176925.8|177017.7|176927.7|177012.6|176922.6|10
1730081860000|2024-10-28 02:17:40|177009.7|176919.7|177014.1|176924.1|177014.6|176924.6|177008.9|176918.9|8
1730081870000|2024-10-28 02:17:50|177015.9|176925.9|177012.4|176922.4|177016.3|176926.3|177012.4|176922.4|4
1730081880000|2024-10-28 02:18:00|177018.5|176928.5|177019.6|176929.6|177020.2|176930.2|177015.7|176925.7|6
1730081890000|2024-10-28 02:18:10|177019.9|176929.9|177018.5|176928.5|177020.3|176930.3|177017.2|176927.2|7
1730081900000|2024-10-28 02:18:20|177008.1|176918.1|177007.8|176917.8|177013.5|176923.5|177003.8|176913.8|13
1730081910000|2024-10-28 02:18:30|177005.4|176915.4|177011.5|176921.5|177011.5|176921.5|177004.9|176914.9|11
1730081920000|2024-10-28 02:18:40|177011.6|176921.6|177012.2|176922.2|177012.2|176922.2|177003.1|176913.1|12
1730081930000|2024-10-28 02:18:50|177012.5|176922.5|177004.8|176914.8|177014.3|176924.3|177001.9|176911.9|11
1730081940000|2024-10-28 02:19:00|177009.5|176919.5|177010.9|176920.9|177016.3|176926.3|177006.9|176916.9|10
1730081950000|2024-10-28 02:19:10|177007.9|176917.9|177005.9|176915.9|177016.7|176926.7|177004.7|176914.7|18
1730081960000|2024-10-28 02:19:20|177006|176916|177021.2|176931.2|177021.2|176931.2|177004.7|176914.7|16
1730081970000|2024-10-28 02:19:30|177018.3|176928.3|177014.4|176924.4|177018.3|176928.3|177014.2|176924.2|6
1730081980000|2024-10-28 02:19:40|177009.8|176919.8|177007.4|176917.4|177012.7|176922.7|177005.6|176915.6|16
1730081990000|2024-10-28 02:19:50|177007.1|176917.1|177008.8|176918.8|177012.6|176922.6|177007.1|176917.1|8
1730082000000|2024-10-28 02:20:00|177012.3|176922.3|177011.5|176921.5|177016.8|176926.8|177001.4|176911.4|17
1730082010000|2024-10-28 02:20:10|177008.6|176918.6|177011.9|176921.9|177011.9|176921.9|177004|176914|13
1730082020000|2024-10-28 02:20:20|177008.8|176918.8|177014.7|176924.7|177017.7|176927.7|177006.9|176916.9|8
1730082030000|2024-10-28 02:20:30|177015.9|176925.9|177008.1|176918.1|177015.9|176925.9|177007.1|176917.1|11
1730082040000|2024-10-28 02:20:40|177008.4|176918.4|177015.6|176925.6|177020.6|176930.6|177007.3|176917.3|11
1730082050000|2024-10-28 02:20:50|177015|176925|177007.5|176917.5|177015|176925|177007.2|176917.2|9
1730082060000|2024-10-28 02:21:00|177007.1|176917.1|177009.9|176919.9|177015.4|176925.4|177007.1|176917.1|15
1730082070000|2024-10-28 02:21:10|177013.8|176923.8|177007.2|176917.2|177013.8|176923.8|177004.5|176914.5|14
1730082080000|2024-10-28 02:21:20|177006.1|176916.1|177005.7|176915.7|177006.1|176916.1|177000.3|176910.3|10
1730082090000|2024-10-28 02:21:30|177005.6|176915.6|177003.3|176913.3|177006|176916|177001.7|176911.7|9
1730082100000|2024-10-28 02:21:40|177005.7|176915.7|177001.2|176911.2|177008|176918|176997.4|176907.4|11
1730082110000|2024-10-28 02:21:50|177003.8|176913.8|177008|176918|177009.1|176919.1|177002.8|176912.8|14
1730082120000|2024-10-28 02:22:00|176999.8|176909.8|176989.6|176899.6|177001.4|176911.4|176989.6|176899.6|21
1730082130000|2024-10-28 02:22:10|176992|176902|177011.8|176921.8|177012|176922|176992|176902|15
1730082140000|2024-10-28 02:22:20|177011.7|176921.7|176997.8|176907.8|177012.5|176922.5|176995.3|176905.3|11
1730082150000|2024-10-28 02:22:30|176995.5|176905.5|176999.8|176909.8|177013.1|176923.1|176992.8|176902.8|25
1730082160000|2024-10-28 02:22:40|177005.8|176915.8|177009.6|176919.6|177012.5|176922.5|177000.1|176910.1|14
1730082170000|2024-10-28 02:22:50|177009|176919|176999.1|176909.1|177009|176919|176991.9|176901.9|15
1730082180000|2024-10-28 02:23:00|176994.2|176904.2|176997.1|176907.1|176997.1|176907.1|176991.5|176901.5|13
1730082190000|2024-10-28 02:23:10|176993.7|176903.7|176996.9|176906.9|177001.4|176911.4|176992.7|176902.7|14
1730082200000|2024-10-28 02:23:20|176995.9|176905.9|177000|176910|177002|176912|176995.9|176905.9|11
1730082210000|2024-10-28 02:23:30|176997.4|176907.4|177006|176916|177007.1|176917.1|176997.4|176907.4|16
1730082220000|2024-10-28 02:23:40|177007.2|176917.2|177003.3|176913.3|177009.6|176919.6|177000.2|176910.2|18
1730082230000|2024-10-28 02:23:50|177000.6|176910.6|177009.6|176919.6|177011.3|176921.3|177000.6|176910.6|11
1730082240000|2024-10-28 02:24:00|177007.1|176917.1|177011.3|176921.3|177012.1|176922.1|177007.1|176917.1|8
1730082250000|2024-10-28 02:24:10|177010.4|176920.4|176999.9|176909.9|177010.4|176920.4|176993.9|176903.9|14
1730082260000|2024-10-28 02:24:20|176996.4|176906.4|177006.9|176916.9|177006.9|176916.9|176995|176905|16
1730082270000|2024-10-28 02:24:30|177004.2|176914.2|177003.7|176913.7|177004.2|176914.2|177001.4|176911.4|9
1730082280000|2024-10-28 02:24:40|177004.2|176914.2|177004.8|176914.8|177008.4|176918.4|177004.2|176914.2|4
1730082290000|2024-10-28 02:24:50|177007.8|176917.8|177006.5|176916.5|177007.8|176917.8|177006.2|176916.2|6
1730082300000|2024-10-28 02:25:00|177005.7|176915.7|177006.7|176916.7|177008.2|176918.2|177005.7|176915.7|13
1730082310000|2024-10-28 02:25:10|177006.6|176916.6|177010.1|176920.1|177010.1|176920.1|177006.6|176916.6|8
1730082320000|2024-10-28 02:25:20|177010.6|176920.6|177013.2|176923.2|177014.2|176924.2|177008.8|176918.8|5
1730082330000|2024-10-28 02:25:30|177010.5|176920.5|177008.6|176918.6|177010.5|176920.5|177006.9|176916.9|6
1730082340000|2024-10-28 02:25:40|177007.5|176917.5|177012.9|176922.9|177012.9|176922.9|177007.5|176917.5|5
1730082350000|2024-10-28 02:25:50|177008.1|176918.1|177007.7|176917.7|177008.9|176918.9|177007.4|176917.4|5
1730082360000|2024-10-28 02:26:00|177007.8|176917.8|177005.9|176915.9|177008.8|176918.8|176998.6|176908.6|10
1730082370000|2024-10-28 02:26:10|177002.6|176912.6|177008|176918|177008|176918|177002.6|176912.6|9
1730082380000|2024-10-28 02:26:20|177008.1|176918.1|177008.9|176918.9|177012.3|176922.3|177008.1|176918.1|10
1730082390000|2024-10-28 02:26:30|177011.2|176921.2|177008.2|176918.2|177011.7|176921.7|177008.2|176918.2|8
1730082400000|2024-10-28 02:26:40|177008.3|176918.3|177008.2|176918.2|177008.5|176918.5|177006.4|176916.4|7
1730082410000|2024-10-28 02:26:50|177006.3|176916.3|177011.4|176921.4|177011.4|176921.4|177006.3|176916.3|4
1730082420000|2024-10-28 02:27:00|177011.2|176921.2|177008.6|176918.6|177011.2|176921.2|177004.2|176914.2|9
1730082430000|2024-10-28 02:27:10|177006.7|176916.7|177006.8|176916.8|177006.8|176916.8|177006.7|176916.7|2
1730082440000|2024-10-28 02:27:20|177004.5|176914.5|177006.3|176916.3|177006.6|176916.6|176998.9|176908.9|13
1730082450000|2024-10-28 02:27:30|177008.2|176918.2|177008.4|176918.4|177008.4|176918.4|177006.4|176916.4|3
1730082460000|2024-10-28 02:27:40|176999.7|176909.7|177005.3|176915.3|177006.4|176916.4|176999.7|176909.7|8
1730082470000|2024-10-28 02:27:50|176996.3|176906.3|177002.6|176912.6|177002.8|176912.8|176996.3|176906.3|6
1730082480000|2024-10-28 02:28:00|177003.7|176913.7|177008.1|176918.1|177009.1|176919.1|177002.4|176912.4|7
1730082490000|2024-10-28 02:28:10|177008|176918|177007.2|176917.2|177008.4|176918.4|177006.8|176916.8|6
1730082500000|2024-10-28 02:28:20|177008.3|176918.3|177008|176918|177010.6|176920.6|177006.5|176916.5|10
1730082510000|2024-10-28 02:28:30|177006.9|176916.9|177012.1|176922.1|177013.1|176923.1|177006.7|176916.7|11
1730082520000|2024-10-28 02:28:40|177010.4|176920.4|177008.7|176918.7|177011.9|176921.9|177008.7|176918.7|5
1730082530000|2024-10-28 02:28:50|177008.6|176918.6|177006.6|176916.6|177008.6|176918.6|177006.6|176916.6|3
1730082540000|2024-10-28 02:29:00|177008.1|176918.1|177007.8|176917.8|177009.3|176919.3|177007.8|176917.8|6
1730082550000|2024-10-28 02:29:10|177008.1|176918.1|177008.7|176918.7|177009.1|176919.1|177007.6|176917.6|4
1730082560000|2024-10-28 02:29:20|177011.9|176921.9|177010.9|176920.9|177011.9|176921.9|177007.9|176917.9|5
1730082570000|2024-10-28 02:29:30|177008.6|176918.6|177004.9|176914.9|177010.1|176920.1|176998.9|176908.9|11
1730082580000|2024-10-28 02:29:40|177008.9|176918.9|177005.5|176915.5|177008.9|176918.9|177004.1|176914.1|6
1730082590000|2024-10-28 02:29:50|177007.9|176917.9|177000.7|176910.7|177007.9|176917.9|177000.2|176910.2|6
1730082600000|2024-10-28 02:30:00|176999.5|176909.5|176998.2|176908.2|177007.3|176917.3|176998.2|176908.2|14
1730082610000|2024-10-28 02:30:10|177001.1|176911.1|177007.8|176917.8|177009.5|176919.5|177001.1|176911.1|13
1730082620000|2024-10-28 02:30:20|177004.6|176914.6|177006|176916|177006.9|176916.9|177001.4|176911.4|7
1730082630000|2024-10-28 02:30:30|177006.1|176916.1|177006.3|176916.3|177008.7|176918.7|176999.3|176909.3|18
1730082640000|2024-10-28 02:30:40|177006.8|176916.8|177011.6|176921.6|177011.6|176921.6|176999.8|176909.8|13
1730082650000|2024-10-28 02:30:50|177009|176919|177010.8|176920.8|177010.8|176920.8|177006.4|176916.4|6
1730082660000|2024-10-28 02:31:00|177008.8|176918.8|177011.7|176921.7|177013.7|176923.7|177008.8|176918.8|11
1730082670000|2024-10-28 02:31:10|177012.7|176922.7|177011.4|176921.4|177012.7|176922.7|177003.2|176913.2|10
1730082680000|2024-10-28 02:31:20|177011|176921|177010.9|176920.9|177011.1|176921.1|177007.9|176917.9|11
1730082690000|2024-10-28 02:31:30|177009.7|176919.7|177014.2|176924.2|177015.9|176925.9|177009.7|176919.7|11
1730082700000|2024-10-28 02:31:40|177014.6|176924.6|177011.2|176921.2|177015.9|176925.9|177010.2|176920.2|11
1730082710000|2024-10-28 02:31:50|177009.6|176919.6|177011|176921|177011.2|176921.2|177009.2|176919.2|4
1730082720000|2024-10-28 02:32:00|177010.2|176920.2|177010.8|176920.8|177012|176922|177005|176915|12
1730082730000|2024-10-28 02:32:10|177008.2|176918.2|177010.4|176920.4|177010.6|176920.6|177008.2|176918.2|6
1730082740000|2024-10-28 02:32:20|177005.1|176915.1|177010.5|176920.5|177011.1|176921.1|177005.1|176915.1|5
1730082750000|2024-10-28 02:32:30|177007.8|176917.8|177008.1|176918.1|177008.8|176918.8|177007.6|176917.6|5
1730082760000|2024-10-28 02:32:40|177007.8|176917.8|177010|176920|177010.2|176920.2|177007.8|176917.8|4
1730082770000|2024-10-28 02:32:50|177009.1|176919.1|177007.9|176917.9|177009.2|176919.2|177007.5|176917.5|9
1730082780000|2024-10-28 02:33:00|177007.8|176917.8|177010.5|176920.5|177010.5|176920.5|177007.1|176917.1|7
1730082790000|2024-10-28 02:33:10|177009.9|176919.9|177016.5|176926.5|177016.5|176926.5|177007.8|176917.8|7
1730082800000|2024-10-28 02:33:20|177016.7|176926.7|177016.4|176926.4|177016.8|176926.8|177016.4|176926.4|4
1730082810000|2024-10-28 02:33:30|177016.6|176926.6|177013.2|176923.2|177017.1|176927.1|177001.1|176911.1|11
1730082820000|2024-10-28 02:33:40|177011.7|176921.7|177011.1|176921.1|177013.2|176923.2|177011.1|176921.1|7
1730082830000|2024-10-28 02:33:50|177012.8|176922.8|177012.8|176922.8|177012.8|176922.8|177012.6|176922.6|5
1730082840000|2024-10-28 02:34:00|177011.6|176921.6|177013|176923|177013|176923|177011.6|176921.6|3
1730082850000|2024-10-28 02:34:10|177017.4|176927.4|177017.1|176927.1|177017.4|176927.4|177014.7|176924.7|3
1730082860000|2024-10-28 02:34:20|177018.6|176928.6|177016.3|176926.3|177018.7|176928.7|177015|176925|10
1730082870000|2024-10-28 02:34:30|177012.1|176922.1|177009.1|176919.1|177016.6|176926.6|177001|176911|12
1730082880000|2024-10-28 02:34:40|177006.8|176916.8|177008.8|176918.8|177013.1|176923.1|177000.3|176910.3|22
1730082890000|2024-10-28 02:34:50|177006.3|176916.3|177011.3|176921.3|177014.9|176924.9|177004.5|176914.5|11
1730082900000|2024-10-28 02:35:00|177011.4|176921.4|177012.5|176922.5|177013|176923|177009.5|176919.5|7
1730082910000|2024-10-28 02:35:10|177014.7|176924.7|177014.5|176924.5|177014.8|176924.8|177013.4|176923.4|10
1730082920000|2024-10-28 02:35:20|177014.6|176924.6|177011.5|176921.5|177014.6|176924.6|177007|176917|10
1730082930000|2024-10-28 02:35:30|177011.9|176921.9|177012.8|176922.8|177012.9|176922.9|177011.9|176921.9|3
1730082940000|2024-10-28 02:35:40|177012.3|176922.3|177009.1|176919.1|177012.3|176922.3|177004.1|176914.1|8
1730082950000|2024-10-28 02:35:50|177009|176919|177011.3|176921.3|177012.8|176922.8|177002.4|176912.4|15
1730082960000|2024-10-28 02:36:00|177004.5|176914.5|177005.5|176915.5|177011.5|176921.5|177003|176913|13
1730082970000|2024-10-28 02:36:10|177006|176916|177007.6|176917.6|177011.2|176921.2|176999.4|176909.4|12
1730082980000|2024-10-28 02:36:20|177002.7|176912.7|177007.9|176917.9|177007.9|176917.9|177002.7|176912.7|3
1730082990000|2024-10-28 02:36:30|177003.4|176913.4|177009.4|176919.4|177014.5|176924.5|177003.4|176913.4|14
1730083000000|2024-10-28 02:36:40|177010.9|176920.9|177010.6|176920.6|177010.9|176920.9|177009.6|176919.6|6
1730083010000|2024-10-28 02:36:50|177012|176922|177011.2|176921.2|177012|176922|177009.4|176919.4|5
1730083020000|2024-10-28 02:37:00|177012.4|176922.4|177011.6|176921.6|177013.6|176923.6|177010.6|176920.6|12
1730083030000|2024-10-28 02:37:10|177012.8|176922.8|177012.5|176922.5|177014.9|176924.9|177011.5|176921.5|6
1730083040000|2024-10-28 02:37:20|177011.9|176921.9|177011.9|176921.9|177012.5|176922.5|177011.3|176921.3|6
1730083050000|2024-10-28 02:37:30|177013.3|176923.3|177011.9|176921.9|177013.3|176923.3|177010.5|176920.5|6
1730083060000|2024-10-28 02:37:40|177013.1|176923.1|177012.9|176922.9|177014|176924|177012.3|176922.3|8
1730083070000|2024-10-28 02:37:50|177012.3|176922.3|177011.5|176921.5|177012.8|176922.8|177010.9|176920.9|6
1730083080000|2024-10-28 02:38:00|177011.6|176921.6|177012.5|176922.5|177013.9|176923.9|177011.2|176921.2|11
1730083090000|2024-10-28 02:38:10|177010.7|176920.7|177008|176918|177015.7|176925.7|177007.4|176917.4|12
1730083100000|2024-10-28 02:38:20|177002.1|176912.1|177007.7|176917.7|177008.7|176918.7|177002.1|176912.1|8
1730083110000|2024-10-28 02:38:30|177012.3|176922.3|177006.7|176916.7|177012.3|176922.3|177004.2|176914.2|7
1730083120000|2024-10-28 02:38:40|177007.4|176917.4|177007|176917|177011.4|176921.4|177005|176915|11
1730083130000|2024-10-28 02:38:50|177008.3|176918.3|177009.7|176919.7|177010.2|176920.2|177008.3|176918.3|5
1730083140000|2024-10-28 02:39:00|177011.5|176921.5|177010.9|176920.9|177011.6|176921.6|177009.6|176919.6|9
1730083150000|2024-10-28 02:39:10|177010.7|176920.7|177010.6|176920.6|177011|176921|177007.3|176917.3|7
1730083160000|2024-10-28 02:39:20|177010.2|176920.2|177010.2|176920.2|177010.6|176920.6|177009.1|176919.1|7
1730083170000|2024-10-28 02:39:30|177012|176922|177013.3|176923.3|177014.9|176924.9|177009.5|176919.5|5
1730083180000|2024-10-28 02:39:40|177014|176924|177017.2|176927.2|177017.2|176927.2|177013|176923|5
1730083190000|2024-10-28 02:39:50|177016.9|176926.9|177010.5|176920.5|177016.9|176926.9|177010.1|176920.1|6
1730083200000|2024-10-28 02:40:00|177010.7|176920.7|177010.5|176920.5|177011.7|176921.7|177008.6|176918.6|11
1730083210000|2024-10-28 02:40:10|177010.6|176920.6|177014.1|176924.1|177014.1|176924.1|177010.5|176920.5|9
1730083220000|2024-10-28 02:40:20|177013.5|176923.5|177012.9|176922.9|177013.8|176923.8|177011.7|176921.7|7
1730083230000|2024-10-28 02:40:30|177010.8|176920.8|177010.4|176920.4|177010.8|176920.8|177009.4|176919.4|6
1730083240000|2024-10-28 02:40:40|177010.2|176920.2|177008.7|176918.7|177012.3|176922.3|177008.5|176918.5|12
1730083250000|2024-10-28 02:40:50|177009.9|176919.9|177008.1|176918.1|177010.1|176920.1|177004.4|176914.4|9
1730083260000|2024-10-28 02:41:00|177008.9|176918.9|177015.8|176925.8|177015.8|176925.8|177008.4|176918.4|18
1730083270000|2024-10-28 02:41:10|177013.2|176923.2|177011|176921|177013.2|176923.2|177007.7|176917.7|9
1730083280000|2024-10-28 02:41:20|177010.8|176920.8|177012.2|176922.2|177012.2|176922.2|177010.6|176920.6|11
1730083290000|2024-10-28 02:41:30|177012.3|176922.3|177010.9|176920.9|177012.3|176922.3|177005.9|176915.9|7
1730083300000|2024-10-28 02:41:40|177017.6|176927.6|177017.3|176927.3|177017.6|176927.6|177013.9|176923.9|5
1730083310000|2024-10-28 02:41:50|177017|176927|177018.3|176928.3|177019.3|176929.3|177017|176927|6
1730083320000|2024-10-28 02:42:00|177017.8|176927.8|177012.2|176922.2|177017.8|176927.8|177005.6|176915.6|10
1730083330000|2024-10-28 02:42:10|177010.1|176920.1|177008.9|176918.9|177010.5|176920.5|177008.9|176918.9|5
1730083340000|2024-10-28 02:42:20|177009.5|176919.5|177009.5|176919.5|177009.5|176919.5|177009.5|176919.5|1
1730083350000|2024-10-28 02:42:30|177013.2|176923.2|177012.9|176922.9|177013.9|176923.9|177001.5|176911.5|9
1730083360000|2024-10-28 02:42:40|177012.5|176922.5|177012.8|176922.8|177012.8|176922.8|177012.5|176922.5|2
1730083370000|2024-10-28 02:42:50|177003.8|176913.8|177012.3|176922.3|177012.3|176922.3|176998.2|176908.2|15
1730083380000|2024-10-28 02:43:00|177009.4|176919.4|177011.6|176921.6|177011.6|176921.6|177009.4|176919.4|10
1730083390000|2024-10-28 02:43:10|177011.7|176921.7|177012.4|176922.4|177016.9|176926.9|177011.6|176921.6|8
1730083400000|2024-10-28 02:43:20|177011.8|176921.8|177011.8|176921.8|177011.8|176921.8|177011.8|176921.8|1
1730083410000|2024-10-28 02:43:30|177009.6|176919.6|177011.4|176921.4|177011.5|176921.5|177009.6|176919.6|5
1730083420000|2024-10-28 02:43:40|177014.7|176924.7|177011.6|176921.6|177016.1|176926.1|177009.6|176919.6|8
1730083430000|2024-10-28 02:43:50|177009.7|176919.7|177011.2|176921.2|177011.2|176921.2|177006|176916|9
1730083440000|2024-10-28 02:44:00|177010.1|176920.1|177011.4|176921.4|177011.4|176921.4|177010.1|176920.1|2
1730083450000|2024-10-28 02:44:10|177013.6|176923.6|177015.3|176925.3|177016.6|176926.6|177013.6|176923.6|7
1730083460000|2024-10-28 02:44:20|177014.6|176924.6|177009.3|176919.3|177014.6|176924.6|177008.6|176918.6|5
1730083470000|2024-10-28 02:44:30|177009.8|176919.8|177009.8|176919.8|177009.8|176919.8|177008.2|176918.2|6
1730083480000|2024-10-28 02:44:40|177010.9|176920.9|177011.3|176921.3|177011.3|176921.3|177010.3|176920.3|4
1730083490000|2024-10-28 02:44:50|177011.1|176921.1|177009.8|176919.8|177011.1|176921.1|177009.1|176919.1|5
1730083500000|2024-10-28 02:45:00|177012.1|176922.1|177014|176924|177014.9|176924.9|177012.1|176922.1|3
1730083510000|2024-10-28 02:45:10|177011.5|176921.5|176996.6|176906.6|177017.2|176927.2|176996.6|176906.6|15
1730083520000|2024-10-28 02:45:20|177005.6|176915.6|177008.8|176918.8|177011|176921|176996.7|176906.7|14
1730083530000|2024-10-28 02:45:30|177008.9|176918.9|177006.1|176916.1|177009|176919|177000.6|176910.6|7
1730083540000|2024-10-28 02:45:40|177009.3|176919.3|177010.8|176920.8|177013|176923|177009.3|176919.3|4
1730083550000|2024-10-28 02:45:50|177010.2|176920.2|177010|176920|177010.2|176920.2|177010|176920|2
1730083560000|2024-10-28 02:46:00|177009.5|176919.5|177010.6|176920.6|177011|176921|177009.5|176919.5|3
1730083570000|2024-10-28 02:46:10|177011|176921|177011.6|176921.6|177012.4|176922.4|177011|176921|5
1730083580000|2024-10-28 02:46:20|177009.6|176919.6|177008.9|176918.9|177010.2|176920.2|177008.9|176918.9|3
1730083590000|2024-10-28 02:46:30|177009|176919|177010.5|176920.5|177012.9|176922.9|177008.9|176918.9|7
1730083600000|2024-10-28 02:46:40|177010.2|176920.2|177010.6|176920.6|177010.6|176920.6|177010.2|176920.2|2
1730083610000|2024-10-28 02:46:50|177009.6|176919.6|177011.8|176921.8|177011.8|176921.8|177009.6|176919.6|4
1730083620000|2024-10-28 02:47:00|177012.3|176922.3|177010.2|176920.2|177012.8|176922.8|177005.6|176915.6|8
1730083630000|2024-10-28 02:47:10|177010.6|176920.6|177006.6|176916.6|177010.6|176920.6|176999.5|176909.5|9
1730083640000|2024-10-28 02:47:20|176999.7|176909.7|177006.6|176916.6|177008.4|176918.4|176999.3|176909.3|8
1730083650000|2024-10-28 02:47:30|177006.4|176916.4|177008.2|176918.2|177008.2|176918.2|177006.4|176916.4|5
1730083660000|2024-10-28 02:47:40|177008.3|176918.3|177009.4|176919.4|177013.4|176923.4|177008.3|176918.3|5
1730083670000|2024-10-28 02:47:50|177009.3|176919.3|177009.4|176919.4|177009.4|176919.4|177009.3|176919.3|2
1730083680000|2024-10-28 02:48:00|177009.3|176919.3|177009|176919|177010.6|176920.6|177009|176919|6
1730083690000|2024-10-28 02:48:10|177009.1|176919.1|177013.7|176923.7|177013.7|176923.7|177007|176917|5
1730083700000|2024-10-28 02:48:20|177013.9|176923.9|177007.1|176917.1|177013.9|176923.9|176998.8|176908.8|7
1730083710000|2024-10-28 02:48:30|177007.7|176917.7|177007.6|176917.6|177007.7|176917.7|177006.8|176916.8|5
1730083720000|2024-10-28 02:48:40|177007.9|176917.9|177010.7|176920.7|177011.1|176921.1|177007.9|176917.9|7
1730083730000|2024-10-28 02:48:50|177009.1|176919.1|177009.1|176919.1|177010.7|176920.7|177008|176918|6
1730083740000|2024-10-28 02:49:00|177014.3|176924.3|177008.4|176918.4|177014.3|176924.3|177008.4|176918.4|8
1730083750000|2024-10-28 02:49:10|177009.4|176919.4|177010.9|176920.9|177011|176921|177008.4|176918.4|10
1730083760000|2024-10-28 02:49:20|177011.2|176921.2|177010.9|176920.9|177011.2|176921.2|177010.9|176920.9|2
1730083770000|2024-10-28 02:49:30|177011.4|176921.4|177015.2|176925.2|177015.4|176925.4|177010.3|176920.3|7
1730083780000|2024-10-28 02:49:40|177010.7|176920.7|177012.7|176922.7|177012.7|176922.7|177010.7|176920.7|2
1730083790000|2024-10-28 02:49:50|177010.4|176920.4|177003.8|176913.8|177012.4|176922.4|176999.3|176909.3|6
1730083800000|2024-10-28 02:50:00|176997.2|176907.2|177008|176918|177008.7|176918.7|176997.2|176907.2|9
1730083810000|2024-10-28 02:50:10|177010|176920|177010.4|176920.4|177010.5|176920.5|177009.7|176919.7|5
1730083820000|2024-10-28 02:50:20|177010.5|176920.5|177010.5|176920.5|177011.6|176921.6|177010.1|176920.1|6
1730083830000|2024-10-28 02:50:30|177010.7|176920.7|177010.9|176920.9|177011.7|176921.7|177009.7|176919.7|7
1730083840000|2024-10-28 02:50:40|177015.1|176925.1|177012.1|176922.1|177018.6|176928.6|177012.1|176922.1|7
1730083850000|2024-10-28 02:50:50|177012.2|176922.2|177012.7|176922.7|177013.3|176923.3|177012|176922|5
1730083860000|2024-10-28 02:51:00|177012.8|176922.8|177013.3|176923.3|177013.9|176923.9|177012.7|176922.7|4
1730083870000|2024-10-28 02:51:10|177012.8|176922.8|177018.9|176928.9|177020.5|176930.5|177012.8|176922.8|6
1730083880000|2024-10-28 02:51:20|177019|176929|177020.4|176930.4|177020.4|176930.4|177018.9|176928.9|3
1730083890000|2024-10-28 02:51:30|177019.7|176929.7|177019.6|176929.6|177019.7|176929.7|177019.6|176929.6|2
1730083900000|2024-10-28 02:51:40|177021.9|176931.9|177014.9|176924.9|177021.9|176931.9|177014.9|176924.9|3
1730083930000|2024-10-28 02:52:10|177020.2|176930.2|177015.6|176925.6|177020.2|176930.2|177015.6|176925.6|7
1730083940000|2024-10-28 02:52:20|177015|176925|177015.1|176925.1|177015.1|176925.1|177015|176925|2
1730083950000|2024-10-28 02:52:30|177014.6|176924.6|177013.9|176923.9|177014.6|176924.6|177013.4|176923.4|3
1730083960000|2024-10-28 02:52:40|177014.9|176924.9|177018.9|176928.9|177019|176929|177014.3|176924.3|6
1730083970000|2024-10-28 02:52:50|177019.2|176929.2|177019|176929|177019.2|176929.2|177019|176929|2
1730083980000|2024-10-28 02:53:00|177016.3|176926.3|177013|176923|177016.3|176926.3|177011.9|176921.9|6
1730083990000|2024-10-28 02:53:10|177014.2|176924.2|177013.7|176923.7|177014.2|176924.2|177013.7|176923.7|2
1730084000000|2024-10-28 02:53:20|177014.7|176924.7|177014.2|176924.2|177014.7|176924.7|177013.7|176923.7|5
1730084010000|2024-10-28 02:53:30|177019.6|176929.6|177019.6|176929.6|177019.6|176929.6|177019.6|176929.6|1
1730084030000|2024-10-28 02:53:50|177017.9|176927.9|177014.2|176924.2|177020.1|176930.1|177013.8|176923.8|9
1730084040000|2024-10-28 02:54:00|177014.4|176924.4|177013.2|176923.2|177014.4|176924.4|177011.5|176921.5|5
1730084050000|2024-10-28 02:54:10|177014.7|176924.7|177012.2|176922.2|177014.7|176924.7|177007.7|176917.7|7
1730084060000|2024-10-28 02:54:20|177012.7|176922.7|177013.9|176923.9|177019.3|176929.3|177012.7|176922.7|11
1730084070000|2024-10-28 02:54:30|177015.3|176925.3|177013.5|176923.5|177015.3|176925.3|177012.7|176922.7|6
1730084080000|2024-10-28 02:54:40|177013.3|176923.3|177014.5|176924.5|177014.5|176924.5|177013.3|176923.3|4
1730084090000|2024-10-28 02:54:50|177013.2|176923.2|177013.5|176923.5|177013.5|176923.5|177013.2|176923.2|4
1730084100000|2024-10-28 02:55:00|177017.1|176927.1|177014.8|176924.8|177017.1|176927.1|177014.7|176924.7|8
1730084110000|2024-10-28 02:55:10|177016|176926|177016.4|176926.4|177017.8|176927.8|177014.8|176924.8|8
1730084120000|2024-10-28 02:55:20|177015.8|176925.8|177015.7|176925.7|177016.1|176926.1|177015.7|176925.7|5
1730084130000|2024-10-28 02:55:30|177022.9|176932.9|177021.9|176931.9|177022.9|176932.9|177021.9|176931.9|4
1730084140000|2024-10-28 02:55:40|177040.1|176950.1|177020.7|176930.7|177040.1|176950.1|177016.7|176926.7|12
1730084150000|2024-10-28 02:55:50|177020.6|176930.6|177021.8|176931.8|177021.8|176931.8|177017.5|176927.5|9
1730084160000|2024-10-28 02:56:00|177021.3|176931.3|177019.9|176929.9|177021.3|176931.3|177018.7|176928.7|7
1730084170000|2024-10-28 02:56:10|177019.3|176929.3|177020.5|176930.5|177020.5|176930.5|177017.5|176927.5|4
1730084180000|2024-10-28 02:56:20|177020.3|176930.3|177017.6|176927.6|177020.3|176930.3|177017.6|176927.6|4
1730084190000|2024-10-28 02:56:30|177019.9|176929.9|177017.8|176927.8|177022.2|176932.2|177017.1|176927.1|9
1730084200000|2024-10-28 02:56:40|177017.6|176927.6|177017.8|176927.8|177017.8|176927.8|177017.6|176927.6|2
1730084210000|2024-10-28 02:56:50|177017.9|176927.9|177018.3|176928.3|177018.4|176928.4|177017.8|176927.8|5
1730084220000|2024-10-28 02:57:00|177016.7|176926.7|177017.9|176927.9|177018.9|176928.9|177010.1|176920.1|10
1730084230000|2024-10-28 02:57:10|177017.1|176927.1|177016.9|176926.9|177017.8|176927.8|177016.5|176926.5|8
1730084240000|2024-10-28 02:57:20|177018.5|176928.5|177015.5|176925.5|177018.5|176928.5|177015.5|176925.5|4
1730084250000|2024-10-28 02:57:30|177014.9|176924.9|177014.9|176924.9|177014.9|176924.9|177014.9|176924.9|1
1730084260000|2024-10-28 02:57:40|177015.3|176925.3|177015.9|176925.9|177016.1|176926.1|177015.3|176925.3|6
1730084270000|2024-10-28 02:57:50|177008.5|176918.5|177018.1|176928.1|177018.2|176928.2|177008.5|176918.5|15
1730084280000|2024-10-28 02:58:00|177018.2|176928.2|177015.6|176925.6|177019.7|176929.7|177010.2|176920.2|8
1730084290000|2024-10-28 02:58:10|177015.5|176925.5|177017.1|176927.1|177017.1|176927.1|177011.8|176921.8|8
1730084300000|2024-10-28 02:58:20|177020|176930|177016.9|176926.9|177020|176930|177016.9|176926.9|4
1730084310000|2024-10-28 02:58:30|177016.2|176926.2|177014.9|176924.9|177016.2|176926.2|177009.6|176919.6|10
1730084320000|2024-10-28 02:58:40|177015|176925|177014.9|176924.9|177015|176925|177014.9|176924.9|2
1730084330000|2024-10-28 02:58:50|177016.1|176926.1|177016.5|176926.5|177017.1|176927.1|177015.5|176925.5|4
1730084340000|2024-10-28 02:59:00|177016.1|176926.1|177017.2|176927.2|177021|176931|177015.8|176925.8|10
1730084350000|2024-10-28 02:59:10|177017.4|176927.4|177017.7|176927.7|177017.7|176927.7|177016.5|176926.5|4
1730084360000|2024-10-28 02:59:20|177017.9|176927.9|177017.7|176927.7|177017.9|176927.9|177017.7|176927.7|2
1730084370000|2024-10-28 02:59:30|177018.6|176928.6|177010.9|176920.9|177018.6|176928.6|177006.3|176916.3|9
1730084380000|2024-10-28 02:59:40|177007.9|176917.9|177005.5|176915.5|177016|176926|177004.9|176914.9|13
1730084390000|2024-10-28 02:59:50|177006.9|176916.9|177008.2|176918.2|177009.8|176919.8|177001.1|176911.1|12
1730084400000|2024-10-28 03:00:00|177004|176914|177004.3|176914.3|177014.4|176924.4|176998.1|176908.1|16
1730084410000|2024-10-28 03:00:10|176999.9|176909.9|177005.8|176915.8|177005.8|176915.8|176999.6|176909.6|12
1730084420000|2024-10-28 03:00:20|177007.6|176917.6|177009.6|176919.6|177010.3|176920.3|177005.2|176915.2|9
1730084430000|2024-10-28 03:00:30|177007.8|176917.8|177012|176922|177012|176922|177007.2|176917.2|6
1730084440000|2024-10-28 03:00:40|177011.8|176921.8|177001.5|176911.5|177011.8|176921.8|177001.1|176911.1|7
1730084450000|2024-10-28 03:00:50|177005.7|176915.7|177008.1|176918.1|177008.1|176918.1|177000.2|176910.2|10
1730084460000|2024-10-28 03:01:00|177001|176911|177012.4|176922.4|177014|176924|176996.6|176906.6|9
1730084470000|2024-10-28 03:01:10|177012.5|176922.5|177014.3|176924.3|177015.5|176925.5|177012.5|176922.5|5
1730084480000|2024-10-28 03:01:20|177014.6|176924.6|177013.9|176923.9|177014.6|176924.6|177012.1|176922.1|12
1730084490000|2024-10-28 03:01:30|177017.1|176927.1|177016.8|176926.8|177017.1|176927.1|177016.8|176926.8|2
1730084500000|2024-10-28 03:01:40|177017|176927|177012.2|176922.2|177017|176927|177012.2|176922.2|8
1730084510000|2024-10-28 03:01:50|177012|176922|177013.6|176923.6|177013.6|176923.6|177010.6|176920.6|5
1730084520000|2024-10-28 03:02:00|177010.8|176920.8|177011|176921|177011.6|176921.6|177004.8|176914.8|10
1730084530000|2024-10-28 03:02:10|177010.9|176920.9|177013.8|176923.8|177013.8|176923.8|177010.9|176920.9|3
1730084540000|2024-10-28 03:02:20|177013.7|176923.7|177013.9|176923.9|177013.9|176923.9|177009.7|176919.7|3
1730084550000|2024-10-28 03:02:30|177014.9|176924.9|177009.6|176919.6|177017.6|176927.6|177009.6|176919.6|7
1730084560000|2024-10-28 03:02:40|177011.4|176921.4|177013.3|176923.3|177013.3|176923.3|177009.4|176919.4|10
1730084570000|2024-10-28 03:02:50|177012.7|176922.7|177012.5|176922.5|177013.5|176923.5|177010.3|176920.3|8
1730084580000|2024-10-28 03:03:00|177012.3|176922.3|177017.6|176927.6|177017.6|176927.6|177012.3|176922.3|5
1730084590000|2024-10-28 03:03:10|177003.2|176913.2|177007.3|176917.3|177007.3|176917.3|176999.1|176909.1|13
1730084600000|2024-10-28 03:03:20|177003.9|176913.9|177007.3|176917.3|177007.5|176917.5|177003.9|176913.9|8
1730084610000|2024-10-28 03:03:30|177007.1|176917.1|177007.3|176917.3|177007.3|176917.3|177007.1|176917.1|3
1730084620000|2024-10-28 03:03:40|177007.1|176917.1|177011.3|176921.3|177012.7|176922.7|177007.1|176917.1|10
1730084630000|2024-10-28 03:03:50|177010.1|176920.1|177011.6|176921.6|177013.5|176923.5|177008.2|176918.2|12
1730084640000|2024-10-28 03:04:00|177011.8|176921.8|177013.4|176923.4|177013.7|176923.7|177010.9|176920.9|7
1730084650000|2024-10-28 03:04:10|177013.3|176923.3|177011.8|176921.8|177013.3|176923.3|177011|176921|6
1730084660000|2024-10-28 03:04:20|177011.7|176921.7|177009.1|176919.1|177011.8|176921.8|177004.8|176914.8|7
1730084670000|2024-10-28 03:04:30|177009.7|176919.7|176997.5|176907.5|177010.9|176920.9|176995.1|176905.1|19
1730084680000|2024-10-28 03:04:40|177000.7|176910.7|177003.2|176913.2|177007.6|176917.6|176997.6|176907.6|26
1730084690000|2024-10-28 03:04:50|176999.8|176909.8|176994.8|176904.8|177006.1|176916.1|176992.3|176902.3|24
1730084700000|2024-10-28 03:05:00|176994.9|176904.9|177002|176912|177005.9|176915.9|176993.9|176903.9|16
1730084710000|2024-10-28 03:05:10|177000.4|176910.4|177008|176918|177013.8|176923.8|177000.4|176910.4|10
1730084720000|2024-10-28 03:05:20|177002.4|176912.4|177007.9|176917.9|177007.9|176917.9|177002.4|176912.4|4
1730084730000|2024-10-28 03:05:30|177008.5|176918.5|177003.6|176913.6|177008.5|176918.5|176998.4|176908.4|15
1730084740000|2024-10-28 03:05:40|177003.5|176913.5|177003.2|176913.2|177003.7|176913.7|176998.3|176908.3|8
1730084750000|2024-10-28 03:05:50|176998.6|176908.6|177009|176919|177009.5|176919.5|176998.6|176908.6|8
1730084760000|2024-10-28 03:06:00|177009.6|176919.6|177011|176921|177011|176921|177000|176910|5
1730084770000|2024-10-28 03:06:10|177012.2|176922.2|177011.3|176921.3|177012.3|176922.3|177010.3|176920.3|10
1730084780000|2024-10-28 03:06:20|177011.4|176921.4|177014.5|176924.5|177014.5|176924.5|177011.1|176921.1|5
1730084790000|2024-10-28 03:06:30|177013.2|176923.2|177014.5|176924.5|177014.5|176924.5|177010.9|176920.9|9
1730084800000|2024-10-28 03:06:40|177012.2|176922.2|177010.4|176920.4|177013.2|176923.2|177010.4|176920.4|7
1730084810000|2024-10-28 03:06:50|177016.8|176926.8|177011.2|176921.2|177016.8|176926.8|177010.8|176920.8|11
1730084820000|2024-10-28 03:07:00|177009.6|176919.6|177013.2|176923.2|177013.2|176923.2|177009.6|176919.6|6
1730084830000|2024-10-28 03:07:10|177012.6|176922.6|177010.2|176920.2|177012.6|176922.6|177010.2|176920.2|4
1730084840000|2024-10-28 03:07:20|177013.2|176923.2|177006.9|176916.9|177013.2|176923.2|176997.6|176907.6|4
1730084850000|2024-10-28 03:07:30|177006.8|176916.8|177010.6|176920.6|177010.6|176920.6|177006.8|176916.8|2
1730084860000|2024-10-28 03:07:40|177010.7|176920.7|177011.8|176921.8|177011.8|176921.8|177010.1|176920.1|5
1730084870000|2024-10-28 03:07:50|177012|176922|177012.7|176922.7|177013.3|176923.3|177011.7|176921.7|4
1730084880000|2024-10-28 03:08:00|177011.9|176921.9|177014.6|176924.6|177014.6|176924.6|177011.9|176921.9|4
1730084890000|2024-10-28 03:08:10|177016.9|176926.9|177015.9|176925.9|177016.9|176926.9|177015.9|176925.9|2
1730084900000|2024-10-28 03:08:20|177016.1|176926.1|177013.5|176923.5|177016.1|176926.1|177012.9|176922.9|7
1730084910000|2024-10-28 03:08:30|177013.4|176923.4|177012.6|176922.6|177013.5|176923.5|177012.6|176922.6|5
1730084920000|2024-10-28 03:08:40|177012|176922|177014.2|176924.2|177014.2|176924.2|177012|176922|4
1730084930000|2024-10-28 03:08:50|177015.4|176925.4|177018.6|176928.6|177019.6|176929.6|177014.8|176924.8|6
1730084940000|2024-10-28 03:09:00|177020.6|176930.6|177015.1|176925.1|177022|176932|177015.1|176925.1|5
1730084960000|2024-10-28 03:09:20|177014.3|176924.3|177014.3|176924.3|177014.3|176924.3|177014.3|176924.3|1
1730084970000|2024-10-28 03:09:30|177014.2|176924.2|177017.1|176927.1|177017.1|176927.1|177013.3|176923.3|6
1730084980000|2024-10-28 03:09:40|177013.5|176923.5|177012.4|176922.4|177017.3|176927.3|177012.4|176922.4|8
1730084990000|2024-10-28 03:09:50|177012.1|176922.1|177013.4|176923.4|177014.2|176924.2|177010|176920|12
1730085000000|2024-10-28 03:10:00|177014.6|176924.6|177012.8|176922.8|177014.6|176924.6|177012.8|176922.8|7
1730085010000|2024-10-28 03:10:10|177008|176918|177001.9|176911.9|177010.5|176920.5|176995.3|176905.3|27
1730085020000|2024-10-28 03:10:20|177006.4|176916.4|177005.9|176915.9|177009.8|176919.8|177000.3|176910.3|11
1730085030000|2024-10-28 03:10:30|177004.7|176914.7|177008|176918|177011.5|176921.5|177000.5|176910.5|10
1730085040000|2024-10-28 03:10:40|177008.1|176918.1|177007|176917|177011.3|176921.3|177000.7|176910.7|15
1730085050000|2024-10-28 03:10:50|177006.6|176916.6|177001.7|176911.7|177006.6|176916.6|177001.7|176911.7|8
1730085060000|2024-10-28 03:11:00|177005.3|176915.3|177006.6|176916.6|177010.1|176920.1|176995.9|176905.9|14
1730085070000|2024-10-28 03:11:10|177007.8|176917.8|177008.4|176918.4|177008.4|176918.4|177007.8|176917.8|2
1730085080000|2024-10-28 03:11:20|177012.5|176922.5|177013.1|176923.1|177019.8|176929.8|177010.3|176920.3|13
1730085090000|2024-10-28 03:11:30|177012.5|176922.5|177010.3|176920.3|177012.5|176922.5|177009.7|176919.7|6
1730085100000|2024-10-28 03:11:40|177010.9|176920.9|177012.8|176922.8|177012.8|176922.8|177010.9|176920.9|4
1730085110000|2024-10-28 03:11:50|177012.4|176922.4|177012.8|176922.8|177012.8|176922.8|177012.4|176922.4|2
1730085120000|2024-10-28 03:12:00|177015.7|176925.7|177014.4|176924.4|177015.7|176925.7|177013.4|176923.4|3
1730085130000|2024-10-28 03:12:10|177013.8|176923.8|177011.5|176921.5|177013.8|176923.8|177008|176918|7
1730085140000|2024-10-28 03:12:20|177013.3|176923.3|177013.7|176923.7|177013.7|176923.7|177013.3|176923.3|4
1730085150000|2024-10-28 03:12:30|177014|176924|177013.7|176923.7|177014|176924|177013.7|176923.7|2
1730085160000|2024-10-28 03:12:40|177011.9|176921.9|177011.9|176921.9|177015.1|176925.1|177008.8|176918.8|10
1730085170000|2024-10-28 03:12:50|177012|176922|177012.4|176922.4|177012.4|176922.4|177011.9|176921.9|5
1730085180000|2024-10-28 03:13:00|177013.6|176923.6|177013.6|176923.6|177013.6|176923.6|177013.4|176923.4|3
1730085190000|2024-10-28 03:13:10|177011.8|176921.8|177015.8|176925.8|177016.1|176926.1|177011.8|176921.8|3
1730085200000|2024-10-28 03:13:20|177016.7|176926.7|177015.8|176925.8|177016.7|176926.7|177015.6|176925.6|4
1730085210000|2024-10-28 03:13:30|177015.7|176925.7|177013.1|176923.1|177016|176926|177013.1|176923.1|8
1730085220000|2024-10-28 03:13:40|177010.8|176920.8|177012.7|176922.7|177012.7|176922.7|177010.8|176920.8|5
1730085230000|2024-10-28 03:13:50|177017|176927|177015.1|176925.1|177017.7|176927.7|177015.1|176925.1|5
1730085240000|2024-10-28 03:14:00|177015.4|176925.4|177014.5|176924.5|177015.4|176925.4|177014.5|176924.5|2
1730085250000|2024-10-28 03:14:10|177014.7|176924.7|177013.7|176923.7|177014.7|176924.7|177013.5|176923.5|4
1730085260000|2024-10-28 03:14:20|177013.8|176923.8|177009.8|176919.8|177015.8|176925.8|177002.6|176912.6|10
1730085270000|2024-10-28 03:14:30|177013.4|176923.4|177012.4|176922.4|177013.6|176923.6|177010.1|176920.1|5
1730085280000|2024-10-28 03:14:40|177012|176922|177012.4|176922.4|177012.4|176922.4|177012|176922|2
1730085300000|2024-10-28 03:15:00|177019.3|176929.3|177006.7|176916.7|177021.1|176931.1|177004.6|176914.6|14
1730085310000|2024-10-28 03:15:10|177005.1|176915.1|177010|176920|177011.3|176921.3|177005.1|176915.1|10
1730085320000|2024-10-28 03:15:20|177009.9|176919.9|177010|176920|177010|176920|177009.9|176919.9|2
1730085330000|2024-10-28 03:15:30|177009|176919|177008.2|176918.2|177009.6|176919.6|177007.6|176917.6|4
1730085340000|2024-10-28 03:15:40|177010.6|176920.6|177013.8|176923.8|177013.8|176923.8|177010.6|176920.6|4
1730085350000|2024-10-28 03:15:50|177013.6|176923.6|177012.8|176922.8|177013.8|176923.8|177012.8|176922.8|5
1730085360000|2024-10-28 03:16:00|177011.8|176921.8|177006.2|176916.2|177012.2|176922.2|177002.5|176912.5|12
1730085370000|2024-10-28 03:16:10|177004.6|176914.6|177007.3|176917.3|177010.7|176920.7|177004.6|176914.6|7
1730085380000|2024-10-28 03:16:20|177007.9|176917.9|177007.1|176917.1|177010.7|176920.7|177004.2|176914.2|9
1730085390000|2024-10-28 03:16:30|177008.3|176918.3|177009.4|176919.4|177011.2|176921.2|177003.9|176913.9|6
1730085400000|2024-10-28 03:16:40|177007.4|176917.4|177010|176920|177012.9|176922.9|177007.4|176917.4|9
1730085410000|2024-10-28 03:16:50|177010.2|176920.2|177010.1|176920.1|177010.2|176920.2|177010.1|176920.1|2
1730085420000|2024-10-28 03:17:00|177010|176920|177009.8|176919.8|177010|176920|177009.8|176919.8|2
1730085430000|2024-10-28 03:17:10|177009.9|176919.9|177014.3|176924.3|177014.3|176924.3|177009.9|176919.9|4
1730085440000|2024-10-28 03:17:20|177014.4|176924.4|177014.4|176924.4|177014.4|176924.4|177014.4|176924.4|1
1730085450000|2024-10-28 03:17:30|177010.4|176920.4|177014.3|176924.3|177014.3|176924.3|177010.4|176920.4|4
1730085460000|2024-10-28 03:17:40|177011.1|176921.1|177010.4|176920.4|177011.1|176921.1|177010.4|176920.4|3
1730085470000|2024-10-28 03:17:50|177010.6|176920.6|177011.8|176921.8|177011.8|176921.8|177010.6|176920.6|2
1730085480000|2024-10-28 03:18:00|177009.8|176919.8|177009.8|176919.8|177010.4|176920.4|177009.8|176919.8|3
1730085490000|2024-10-28 03:18:10|177009.9|176919.9|177015.6|176925.6|177015.6|176925.6|177007.7|176917.7|11
1730085500000|2024-10-28 03:18:20|177012.1|176922.1|177011.1|176921.1|177012.7|176922.7|177010.5|176920.5|6
1730085520000|2024-10-28 03:18:40|177011.7|176921.7|177013.4|176923.4|177018.8|176928.8|177011.7|176921.7|6
1730085540000|2024-10-28 03:19:00|177016.6|176926.6|177016.7|176926.7|177016.7|176926.7|177016.6|176926.6|2
1730085550000|2024-10-28 03:19:10|177014.1|176924.1|177012.7|176922.7|177014.1|176924.1|177012.3|176922.3|6
1730085560000|2024-10-28 03:19:20|177014.3|176924.3|177013.7|176923.7|177014.3|176924.3|177013.7|176923.7|2
1730085570000|2024-10-28 03:19:30|177013.5|176923.5|177018.3|176928.3|177018.4|176928.4|177013.5|176923.5|5
1730085580000|2024-10-28 03:19:40|177018.6|176928.6|177016.9|176926.9|177018.6|176928.6|177015.9|176925.9|5
1730085590000|2024-10-28 03:19:50|177017.2|176927.2|177014.4|176924.4|177020.6|176930.6|177012.9|176922.9|9
1730085600000|2024-10-28 03:20:00|177014.5|176924.5|177013.5|176923.5|177014.7|176924.7|177013.5|176923.5|6
1730085610000|2024-10-28 03:20:10|177013.4|176923.4|177013.3|176923.3|177013.4|176923.4|177013.3|176923.3|2
1730085620000|2024-10-28 03:20:20|177011.4|176921.4|177013.2|176923.2|177013.2|176923.2|177011.4|176921.4|2
1730085630000|2024-10-28 03:20:30|177013|176923|177013|176923|177013|176923|177013|176923|1
1730085640000|2024-10-28 03:20:40|177012.9|176922.9|177013.1|176923.1|177014.8|176924.8|177012.9|176922.9|5
1730085650000|2024-10-28 03:20:50|177010.2|176920.2|177015|176925|177018.4|176928.4|177010.2|176920.2|7
1730085660000|2024-10-28 03:21:00|177012.9|176922.9|177004.4|176914.4|177013.4|176923.4|176998.1|176908.1|11
1730085670000|2024-10-28 03:21:10|177003.7|176913.7|177008.8|176918.8|177013.2|176923.2|177003.7|176913.7|8
1730085680000|2024-10-28 03:21:20|177008.7|176918.7|177008.3|176918.3|177008.7|176918.7|177008.3|176918.3|2
1730085690000|2024-10-28 03:21:30|177009.5|176919.5|177010.7|176920.7|177010.7|176920.7|177006.5|176916.5|9
1730085700000|2024-10-28 03:21:40|177011.2|176921.2|177010.7|176920.7|177011.2|176921.2|177010.5|176920.5|4
1730085720000|2024-10-28 03:22:00|177008.5|176918.5|177010.3|176920.3|177010.9|176920.9|177008.5|176918.5|3
1730085730000|2024-10-28 03:22:10|177013.4|176923.4|177017|176927|177017.1|176927.1|177013.4|176923.4|4
1730085740000|2024-10-28 03:22:20|177010.6|176920.6|177013.6|176923.6|177014.4|176924.4|177010.6|176920.6|5
1730085750000|2024-10-28 03:22:30|177013.4|176923.4|177013.1|176923.1|177014.6|176924.6|177011|176921|6
1730085770000|2024-10-28 03:22:50|177001.9|176911.9|177001.3|176911.3|177003.6|176913.6|176995.4|176905.4|25
1730085780000|2024-10-28 03:23:00|177000.5|176910.5|177001.2|176911.2|177001.3|176911.3|177000.5|176910.5|4
1730085790000|2024-10-28 03:23:10|177001.8|176911.8|177008.3|176918.3|177011.9|176921.9|177001.8|176911.8|8
1730085800000|2024-10-28 03:23:20|177007.9|176917.9|177008.7|176918.7|177008.9|176918.9|177007.3|176917.3|4
1730085810000|2024-10-28 03:23:30|177008.4|176918.4|177008.7|176918.7|177008.7|176918.7|177008.4|176918.4|2
1730085820000|2024-10-28 03:23:40|177008.5|176918.5|177008.5|176918.5|177008.6|176918.6|177008.5|176918.5|3
1730085830000|2024-10-28 03:23:50|177011.5|176921.5|177010.2|176920.2|177012|176922|177009.5|176919.5|9
1730085840000|2024-10-28 03:24:00|177011.8|176921.8|177011.5|176921.5|177011.8|176921.8|177005.8|176915.8|6
1730085850000|2024-10-28 03:24:10|177011.6|176921.6|177010|176920|177011.6|176921.6|177007.4|176917.4|5
1730085860000|2024-10-28 03:24:20|177012.9|176922.9|177016|176926|177016|176926|177012.9|176922.9|5
1730085870000|2024-10-28 03:24:30|177016.2|176926.2|177016|176926|177016.2|176926.2|177016|176926|2
1730085880000|2024-10-28 03:24:40|177011.9|176921.9|177011.9|176921.9|177012.1|176922.1|177011.9|176921.9|3
1730085900000|2024-10-28 03:25:00|177011.6|176921.6|177013.5|176923.5|177013.5|176923.5|177011.6|176921.6|2
1730085910000|2024-10-28 03:25:10|177013.3|176923.3|177013.3|176923.3|177013.5|176923.5|177013.3|176923.3|3
1730085920000|2024-10-28 03:25:20|177002.1|176912.1|177001.6|176911.6|177009.2|176919.2|176997.7|176907.7|14
1730085930000|2024-10-28 03:25:30|177002.2|176912.2|177003.2|176913.2|177003.2|176913.2|176998.4|176908.4|10
1730085940000|2024-10-28 03:25:40|177003.1|176913.1|177004.7|176914.7|177012.8|176922.8|177003.1|176913.1|9
1730085950000|2024-10-28 03:25:50|177005.4|176915.4|177006.2|176916.2|177007.6|176917.6|177001.2|176911.2|7
1730085960000|2024-10-28 03:26:00|177006.8|176916.8|177006.8|176916.8|177008|176918|176998.8|176908.8|10
1730085970000|2024-10-28 03:26:10|177006.3|176916.3|177007.6|176917.6|177008.2|176918.2|177006.3|176916.3|3
1730085980000|2024-10-28 03:26:20|177015.1|176925.1|177014.1|176924.1|177015.1|176925.1|177010.6|176920.6|6
1730085990000|2024-10-28 03:26:30|177012|176922|177011.3|176921.3|177012|176922|177011.2|176921.2|5
1730086000000|2024-10-28 03:26:40|177014.1|176924.1|177029|176939|177031.4|176941.4|177014.1|176924.1|7
1730086010000|2024-10-28 03:26:50|177028|176938|177026.2|176936.2|177028.9|176938.9|177026.2|176936.2|6
1730086020000|2024-10-28 03:27:00|177025.4|176935.4|177030|176940|177031|176941|177025.3|176935.3|12
1730086030000|2024-10-28 03:27:10|177028.9|176938.9|177028.9|176938.9|177028.9|176938.9|177028.7|176938.7|3
1730086040000|2024-10-28 03:27:20|177031|176941|177025.5|176935.5|177031|176941|177025.5|176935.5|5
1730086050000|2024-10-28 03:27:30|177024.6|176934.6|177024.6|176934.6|177024.6|176934.6|177024.6|176934.6|1
1730086060000|2024-10-28 03:27:40|177024.7|176934.7|177028.5|176938.5|177028.5|176938.5|177024.7|176934.7|7
1730086070000|2024-10-28 03:27:50|177026.6|176936.6|177026.2|176936.2|177029.3|176939.3|177026.1|176936.1|15
1730086080000|2024-10-28 03:28:00|177028.7|176938.7|177029.9|176939.9|177030.7|176940.7|177027.2|176937.2|8
1730086090000|2024-10-28 03:28:10|177025.6|176935.6|177027.5|176937.5|177028.3|176938.3|177019.8|176929.8|16
1730086100000|2024-10-28 03:28:20|177024.8|176934.8|177027.3|176937.3|177029.6|176939.6|177019.9|176929.9|10
1730086110000|2024-10-28 03:28:30|177024.7|176934.7|177027|176937|177028.7|176938.7|177022.3|176932.3|12
1730086120000|2024-10-28 03:28:40|177028.6|176938.6|177025|176935|177028.7|176938.7|177025|176935|16
1730086130000|2024-10-28 03:28:50|177024.3|176934.3|177027.6|176937.6|177027.6|176937.6|177024.3|176934.3|6
1730086140000|2024-10-28 03:29:00|177027.5|176937.5|177026.3|176936.3|177027.5|176937.5|177020.2|176930.2|12
1730086150000|2024-10-28 03:29:10|177027.2|176937.2|177027.2|176937.2|177027.2|176937.2|177027.2|176937.2|1
1730086160000|2024-10-28 03:29:20|177026.8|176936.8|177025.6|176935.6|177028.4|176938.4|177025.6|176935.6|6
1730086170000|2024-10-28 03:29:30|177025.3|176935.3|177025.9|176935.9|177025.9|176935.9|177025.3|176935.3|3
1730086180000|2024-10-28 03:29:40|177024.4|176934.4|177027.9|176937.9|177027.9|176937.9|177024.4|176934.4|3
1730086190000|2024-10-28 03:29:50|177025.4|176935.4|177022.9|176932.9|177028.8|176938.8|177022.9|176932.9|6
1730086200000|2024-10-28 03:30:00|177027.6|176937.6|177023.4|176933.4|177027.6|176937.6|177021.7|176931.7|7
1730086210000|2024-10-28 03:30:10|177023.5|176933.5|177027.9|176937.9|177034|176944|177023.4|176933.4|17
1730086220000|2024-10-28 03:30:20|177030.6|176940.6|177029.7|176939.7|177033|176943|177027.9|176937.9|13
1730086230000|2024-10-28 03:30:30|177032|176942|177029.7|176939.7|177032.1|176942.1|177029.1|176939.1|7
1730086240000|2024-10-28 03:30:40|177029.9|176939.9|177029.7|176939.7|177029.9|176939.9|177029.6|176939.6|4
1730086250000|2024-10-28 03:30:50|177022.6|176932.6|177023.7|176933.7|177023.7|176933.7|177022.6|176932.6|3
1730086260000|2024-10-28 03:31:00|177023.2|176933.2|177023.5|176933.5|177023.5|176933.5|177023.2|176933.2|2
1730086270000|2024-10-28 03:31:10|177029.7|176939.7|177029.7|176939.7|177029.7|176939.7|177029.7|176939.7|1
1730086290000|2024-10-28 03:31:30|177029.8|176939.8|177029.9|176939.9|177031.5|176941.5|177029.8|176939.8|4
1730086300000|2024-10-28 03:31:40|177030|176940|177074.6|176984.6|177080|176990|177030|176940|10
1730086310000|2024-10-28 03:31:50|177072.6|176982.6|177080.1|176990.1|177083|176993|177072.6|176982.6|22
1730086320000|2024-10-28 03:32:00|177082.2|176992.2|177088.3|176998.3|177093.9|177003.9|177079.8|176989.8|21
1730086330000|2024-10-28 03:32:10|177087.1|176997.1|177098.6|177008.6|177098.6|177008.6|177085.5|176995.5|26
1730086340000|2024-10-28 03:32:20|177096.8|177006.8|177100.7|177010.7|177105.8|177015.8|177096.6|177006.6|25
1730086350000|2024-10-28 03:32:30|177099.9|177009.9|177098.2|177008.2|177101.4|177011.4|177092.5|177002.5|20
1730086360000|2024-10-28 03:32:40|177098.1|177008.1|177100.9|177010.9|177100.9|177010.9|177093|177003|9
1730086370000|2024-10-28 03:32:50|177096|177006|177095.7|177005.7|177100.3|177010.3|177094.5|177004.5|9
1730086380000|2024-10-28 03:33:00|177095.2|177005.2|177102.9|177012.9|177102.9|177012.9|177094.8|177004.8|9
1730086390000|2024-10-28 03:33:10|177098.6|177008.6|177086.7|176996.7|177098.6|177008.6|177083.4|176993.4|9
1730086400000|2024-10-28 03:33:20|177088.5|176998.5|177091.7|177001.7|177094.1|177004.1|177082.3|176992.3|16
1730086410000|2024-10-28 03:33:30|177091.8|177001.8|177088.2|176998.2|177092.7|177002.7|177082.6|176992.6|23
1730086420000|2024-10-28 03:33:40|177086.8|176996.8|177091.4|177001.4|177093.5|177003.5|177086.8|176996.8|21
1730086430000|2024-10-28 03:33:50|177092|177002|177099.3|177009.3|177099.3|177009.3|177090.4|177000.4|21
1730086440000|2024-10-28 03:34:00|177097.5|177007.5|177095.8|177005.8|177098.6|177008.6|177090.8|177000.8|32
1730086450000|2024-10-28 03:34:10|177091.8|177001.8|177093.5|177003.5|177099.6|177009.6|177091.8|177001.8|11
1730086460000|2024-10-28 03:34:20|177095.9|177005.9|177100.7|177010.7|177104.3|177014.3|177094.3|177004.3|8
1730086470000|2024-10-28 03:34:30|177100.4|177010.4|177100.4|177010.4|177104.4|177014.4|177095|177005|13
1730086480000|2024-10-28 03:34:40|177104.2|177014.2|177095.1|177005.1|177104.2|177014.2|177095.1|177005.1|17
1730086490000|2024-10-28 03:34:50|177091.7|177001.7|177090.1|177000.1|177093.3|177003.3|177080.8|176990.8|29
1730086500000|2024-10-28 03:35:00|177091.5|177001.5|177093.4|177003.4|177096.4|177006.4|177089.3|176999.3|25
1730086510000|2024-10-28 03:35:10|177095|177005|177090.3|177000.3|177096.7|177006.7|177088.9|176998.9|20
1730086520000|2024-10-28 03:35:20|177091.9|177001.9|177096.7|177006.7|177101.1|177011.1|177091.9|177001.9|24
1730086530000|2024-10-28 03:35:30|177098.5|177008.5|177092.1|177002.1|177098.5|177008.5|177089.1|176999.1|18
1730086540000|2024-10-28 03:35:40|177092.3|177002.3|177091.3|177001.3|177095.5|177005.5|177087.8|176997.8|25
1730086550000|2024-10-28 03:35:50|177092.7|177002.7|177091.8|177001.8|177095.4|177005.4|177090.6|177000.6|17
1730086560000|2024-10-28 03:36:00|177093|177003|177088.9|176998.9|177096.5|177006.5|177088.9|176998.9|13
1730086570000|2024-10-28 03:36:10|177090.3|177000.3|177095.9|177005.9|177098.6|177008.6|177088.4|176998.4|23
1730086580000|2024-10-28 03:36:20|177097.1|177007.1|177094.6|177004.6|177100.3|177010.3|177093.1|177003.1|17
1730086590000|2024-10-28 03:36:30|177097.2|177007.2|177095.7|177005.7|177102.4|177012.4|177093.1|177003.1|20
1730086600000|2024-10-28 03:36:40|177097.5|177007.5|177098.6|177008.6|177100|177010|177095.9|177005.9|18
1730086610000|2024-10-28 03:36:50|177097.6|177007.6|177101.8|177011.8|177105.1|177015.1|177097.6|177007.6|13
1730086620000|2024-10-28 03:37:00|177103|177013|177102.3|177012.3|177108.5|177018.5|177098.9|177008.9|33
1730086630000|2024-10-28 03:37:10|177104.2|177014.2|177103.6|177013.6|177109.5|177019.5|177100.4|177010.4|36
1730086640000|2024-10-28 03:37:20|177100.6|177010.6|177107.6|177017.6|177112.4|177022.4|177100|177010|35
1730086650000|2024-10-28 03:37:30|177108.2|177018.2|177105.5|177015.5|177112.5|177022.5|177099.2|177009.2|35
1730086660000|2024-10-28 03:37:40|177106.5|177016.5|177103.4|177013.4|177110.8|177020.8|177101.4|177011.4|28
1730086670000|2024-10-28 03:37:50|177103.1|177013.1|177103.2|177013.2|177108.8|177018.8|177098|177008|35
1730086680000|2024-10-28 03:38:00|177103.3|177013.3|177107.1|177017.1|177107.2|177017.2|177098.2|177008.2|31
1730086690000|2024-10-28 03:38:10|177103.4|177013.4|177105|177015|177111.9|177021.9|177101.7|177011.7|35
1730086700000|2024-10-28 03:38:20|177106.7|177016.7|177105.8|177015.8|177110.2|177020.2|177104|177014|21
1730086710000|2024-10-28 03:38:30|177103.6|177013.6|177103.4|177013.4|177116.5|177026.5|177099.9|177009.9|28
1730086720000|2024-10-28 03:38:40|177107.1|177017.1|177111.8|177021.8|177115.4|177025.4|177102.2|177012.2|31
1730086730000|2024-10-28 03:38:50|177111|177021|177122.7|177032.7|177125.7|177035.7|177110.7|177020.7|13
1730086740000|2024-10-28 03:39:00|177124.8|177034.8|177124.1|177034.1|177124.8|177034.8|177123.6|177033.6|6
1730086750000|2024-10-28 03:39:10|177132|177042|177127|177037|177132|177042|177125.4|177035.4|10
1730086760000|2024-10-28 03:39:20|177127.3|177037.3|177127.2|177037.2|177127.3|177037.3|177127.2|177037.2|2
1730086770000|2024-10-28 03:39:30|177129|177039|177130.6|177040.6|177130.6|177040.6|177128.8|177038.8|3
1730086780000|2024-10-28 03:39:40|177133.3|177043.3|177130.8|177040.8|177133.3|177043.3|177127.6|177037.6|10
1730086790000|2024-10-28 03:39:50|177130.4|177040.4|177130.4|177040.4|177130.4|177040.4|177130.3|177040.3|3
1730086800000|2024-10-28 03:40:00|177127.1|177037.1|177127.5|177037.5|177127.9|177037.9|177126.9|177036.9|5
1730086820000|2024-10-28 03:40:20|177127.1|177037.1|177126.1|177036.1|177127.1|177037.1|177126.1|177036.1|3
1730086830000|2024-10-28 03:40:30|177127|177037|177127|177037|177127|177037|177127|177037|1
1730086840000|2024-10-28 03:40:40|177126.9|177036.9|177132.4|177042.4|177132.4|177042.4|177126.9|177036.9|2
1730086850000|2024-10-28 03:40:50|177132|177042|177129.2|177039.2|177132.5|177042.5|177129.2|177039.2|4
1730086860000|2024-10-28 03:41:00|177129.4|177039.4|177129.4|177039.4|177129.4|177039.4|177129.4|177039.4|1
1730086870000|2024-10-28 03:41:10|177128.5|177038.5|177141.7|177011.7|177142.2|177039.5|177128.5|177011.7|4
1730086880000|2024-10-28 03:41:20|177148.6|177018.6|177148.6|177018.6|177148.6|177018.6|177148.6|177018.6|1
1730086890000|2024-10-28 03:41:30|177151.2|177021.2|177151.8|177021.8|177151.8|177021.8|177151.2|177021.2|3
1730086900000|2024-10-28 03:41:40|177125.5|177035.5|177126.4|177036.4|177128.6|177038.6|177121.8|177031.8|12
1730086910000|2024-10-28 03:41:50|177128.6|177038.6|177129.8|177039.8|177130|177040|177128.6|177038.6|4
1730086920000|2024-10-28 03:42:00|177128.4|177038.4|177127.8|177037.8|177128.4|177038.4|177127.8|177037.8|4
1730086930000|2024-10-28 03:42:10|177131.9|177041.9|177178.4|177088.4|177207.4|177117.4|177131.9|177041.9|10
1730086940000|2024-10-28 03:42:20|177180.6|177090.6|177182.2|177092.2|177188.2|177098.2|177180.6|177090.6|16
1730086950000|2024-10-28 03:42:30|177181.9|177091.9|177191.5|177101.5|177196|177106|177181.9|177091.9|21
1730086960000|2024-10-28 03:42:40|177191.9|177101.9|177186.3|177096.3|177204.4|177114.4|177186.3|177096.3|31
1730086970000|2024-10-28 03:42:50|177198|177108|177191.3|177101.3|177199|177109|177188.8|177098.8|38
1730086980000|2024-10-28 03:43:00|177197.3|177107.3|177195.7|177105.7|177197.8|177107.8|177189.2|177099.2|23
1730086990000|2024-10-28 03:43:10|177194.5|177104.5|177200.9|177110.9|177210.1|177120.1|177194.5|177104.5|21
1730087000000|2024-10-28 03:43:20|177210.7|177120.7|177206.7|177116.7|177210.7|177120.7|177194.9|177104.9|29
1730087010000|2024-10-28 03:43:30|177208.8|177118.8|177203.6|177113.6|177208.8|177118.8|177199.5|177109.5|37
1730087020000|2024-10-28 03:43:40|177205.5|177115.5|177210.9|177120.9|177210.9|177120.9|177201.3|177111.3|18
1730087030000|2024-10-28 03:43:50|177205.6|177115.6|177255.4|177125.4|177266|177136|177201.1|177111.1|23
1730087040000|2024-10-28 03:44:00|177252.7|177122.7|177234.8|177104.8|177255.1|177140.3|177230.3|177104|29
1730087050000|2024-10-28 03:44:10|177232.8|177102.8|177233|177103|177236.2|177106.2|177232.8|177102.8|7
1730087060000|2024-10-28 03:44:20|177227.8|177097.8|177224.8|177134.8|177235.3|177135.1|177222.8|177097.8|8
1730087070000|2024-10-28 03:44:30|177225.7|177135.7|177227.7|177137.7|177227.7|177137.7|177223.1|177133.1|5
1730087080000|2024-10-28 03:44:40|177214.7|177124.7|177262.4|177132.4|177262.4|177142.1|177214.7|177124.7|6
1730087090000|2024-10-28 03:44:50|177262|177132|177262.2|177132.2|177262.3|177132.3|177261.8|177131.8|4
1730087100000|2024-10-28 03:45:00|177230.1|177140.1|177232|177142|177232|177142|177230.1|177140.1|2
1730087110000|2024-10-28 03:45:10|177231.7|177141.7|177232|177142|177232|177142|177231.7|177141.7|2
1730087120000|2024-10-28 03:45:20|177235.9|177145.9|177272.5|177182.5|177275.4|177185.4|177235.9|177145.9|9
1730087130000|2024-10-28 03:45:30|177262.5|177172.5|177294.9|177164.9|177311.7|177190.6|177262.5|177163.5|31
1730087140000|2024-10-28 03:45:40|177298.6|177168.6|177302.6|177172.6|177303.1|177173.1|177296.6|177166.6|23
1730087150000|2024-10-28 03:45:50|177314.7|177184.7|177302.6|177172.6|177314.7|177184.7|177298.6|177168.6|23
1730087160000|2024-10-28 03:46:00|177303.6|177173.6|177287.5|177197.5|177323.6|177200.1|177286.1|177171.1|24
1730087170000|2024-10-28 03:46:10|177286.8|177196.8|177293.2|177203.2|177310.8|177203.2|177284.5|177172.1|22
1730087180000|2024-10-28 03:46:20|177294.5|177204.5|177284.9|177194.9|177313.3|177205.3|177284.9|177177.7|37
1730087190000|2024-10-28 03:46:30|177288.9|177198.9|177311.4|177181.4|177314.7|177206.2|177287.9|177168.9|35
1730087200000|2024-10-28 03:46:40|177311.9|177181.9|177314.4|177184.4|177314.8|177184.8|177297|177167|29
1730087210000|2024-10-28 03:46:50|177316.9|177186.9|177310.2|177180.2|177316.9|177186.9|177307.7|177177.7|29
1730087220000|2024-10-28 03:47:00|177298.6|177168.6|177291|177201|177310.9|177203.6|177285.6|177163|26
1730087230000|2024-10-28 03:47:10|177290.3|177200.3|177288.1|177198.1|177295.3|177205.3|177282.8|177192.8|30
1730087240000|2024-10-28 03:47:20|177287.1|177197.1|177308.1|177178.1|177308.1|177199.8|177286.8|177178.1|5
1730087250000|2024-10-28 03:47:30|177307.9|177177.9|177308.4|177178.4|177313.8|177183.8|177307.9|177177.9|14
1730087260000|2024-10-28 03:47:40|177310.4|177180.4|177305.1|177175.1|177311.2|177181.2|177302.1|177172.1|16
1730087270000|2024-10-28 03:47:50|177303.4|177173.4|177305.5|177175.5|177308.1|177178.1|177300.6|177170.6|22
1730087280000|2024-10-28 03:48:00|177305|177175|177304.2|177174.2|177309|177179|177295.7|177165.7|10
1730087290000|2024-10-28 03:48:10|177283.9|177193.9|177279.1|177189.1|177290.8|177200.8|177279.1|177189.1|13
1730087300000|2024-10-28 03:48:20|177282.1|177192.1|177288|177198|177289.6|177199.6|177282.1|177192.1|9
1730087310000|2024-10-28 03:48:30|177286.6|177196.6|177285.2|177195.2|177286.9|177196.9|177282.2|177192.2|7
1730087320000|2024-10-28 03:48:40|177285.5|177195.5|177308.4|177178.4|177310.1|177195.5|177285.5|177167.1|30
1730087330000|2024-10-28 03:48:50|177310.4|177180.4|177307.8|177177.8|177311.9|177181.9|177306.9|177176.9|6
1730087340000|2024-10-28 03:49:00|177310.8|177180.8|177302.5|177172.5|177312.5|177182.5|177300.5|177170.5|25
1730087350000|2024-10-28 03:49:10|177301|177171|177308.1|177178.1|177314.8|177184.8|177295.1|177165.1|12
1730087360000|2024-10-28 03:49:20|177311.3|177181.3|177315.5|177185.5|177319.4|177189.4|177304.6|177174.6|16
1730087370000|2024-10-28 03:49:30|177315|177185|177312.3|177182.3|177321.1|177191.1|177309.3|177179.3|26
1730087380000|2024-10-28 03:49:40|177315.8|177185.8|177310.5|177180.5|177315.8|177185.8|177305.3|177175.3|30
1730087390000|2024-10-28 03:49:50|177314.3|177184.3|177316.1|177186.1|177316.3|177186.3|177304.8|177174.8|26
1730087400000|2024-10-28 03:50:00|177309|177179|177306.2|177176.2|177309.7|177179.7|177300.2|177170.2|18
1730087410000|2024-10-28 03:50:10|177305.8|177175.8|177315.5|177185.5|177317.7|177187.7|177305.8|177175.8|27
1730087420000|2024-10-28 03:50:20|177314.9|177184.9|177309|177179|177318.4|177188.4|177308|177178|33
1730087430000|2024-10-28 03:50:30|177319.2|177189.2|177311.8|177181.8|177319.2|177189.2|177308.5|177178.5|19
1730087440000|2024-10-28 03:50:40|177308|177178|177304.8|177174.8|177315.3|177185.3|177304.8|177174.8|35
1730087450000|2024-10-28 03:50:50|177307.8|177177.8|177307.3|177177.3|177311.7|177181.7|177304.1|177174.1|21
1730087460000|2024-10-28 03:51:00|177307.1|177177.1|177314.8|177184.8|177314.8|177184.8|177303.9|177173.9|4
1730087470000|2024-10-28 03:51:10|177314.9|177184.9|177307.8|177177.8|177318.1|177188.1|177306.3|177176.3|15
1730087480000|2024-10-28 03:51:20|177314.8|177184.8|177307.6|177177.6|177315.1|177185.1|177306.1|177176.1|38
1730087490000|2024-10-28 03:51:30|177313.1|177183.1|177311.8|177181.8|177318.9|177188.9|177303.3|177173.3|21
1730087500000|2024-10-28 03:51:40|177312|177182|177308.8|177178.8|177318|177188|177305.5|177175.5|35
1730087510000|2024-10-28 03:51:50|177307.9|177177.9|177286.8|177196.8|177309.4|177199.9|177283.1|177175.1|14
1730087520000|2024-10-28 03:52:00|177286.1|177196.1|177289.5|177199.5|177290|177200|177283.1|177193.1|24
1730087530000|2024-10-28 03:52:10|177286.2|177196.2|177288.1|177198.1|177289.2|177199.2|177280.8|177190.8|24
1730087540000|2024-10-28 03:52:20|177282.2|177192.2|177280.8|177190.8|177288.7|177198.7|177279.6|177189.6|31
1730087550000|2024-10-28 03:52:30|177281.7|177191.7|177279.6|177189.6|177288.5|177198.5|177277.8|177187.8|25
1730087560000|2024-10-28 03:52:40|177277.6|177187.6|177282|177192|177285.5|177195.5|177277.6|177187.6|21
1730087570000|2024-10-28 03:52:50|177282.7|177192.7|177300.1|177170.1|177305.1|177203.5|177280.5|177169.5|20
1730087580000|2024-10-28 03:53:00|177300.4|177170.4|177290.1|177160.1|177303.4|177173.4|177285.1|177155.1|29
1730087590000|2024-10-28 03:53:10|177291.6|177161.6|177269|177179|177293.8|177179|177268.5|177152|31
1730087600000|2024-10-28 03:53:20|177264.8|177174.8|177280.4|177190.4|177280.4|177190.4|177263.3|177173.3|29
1730087610000|2024-10-28 03:53:30|177278.2|177188.2|177282.1|177192.1|177285.3|177195.3|177271.8|177181.8|29
1730087620000|2024-10-28 03:53:40|177284.1|177194.1|177304.1|177174.1|177307.2|177195.8|177279.6|177171.4|37
1730087630000|2024-10-28 03:53:50|177303.1|177173.1|177283.5|177193.5|177310.8|177197.8|177278.7|177168.9|36
1730087640000|2024-10-28 03:54:00|177292|177202|177280.8|177190.8|177294.1|177204.1|177280.5|177190.5|33
1730087650000|2024-10-28 03:54:10|177289.6|177199.6|177283.5|177193.5|177311.1|177199.6|177275.3|177167.3|35
1730087660000|2024-10-28 03:54:20|177281.8|177191.8|177286.3|177196.3|177290.6|177200.6|177275.5|177185.5|30
1730087670000|2024-10-28 03:54:30|177281.9|177191.9|177280.8|177190.8|177290.4|177200.4|177279.7|177189.7|30
1730087680000|2024-10-28 03:54:40|177292.2|177202.2|177279.3|177189.3|177292.2|177202.2|177275.3|177185.3|36
1730087690000|2024-10-28 03:54:50|177278.4|177188.4|177288.1|177198.1|177294.6|177204.6|177277.4|177187.4|31
1730087700000|2024-10-28 03:55:00|177288.3|177198.3|177307.1|177177.1|177313.4|177205.5|177282.5|177175.5|40
1730087710000|2024-10-28 03:55:10|177305.7|177175.7|177314.1|177184.1|177317.4|177187.4|177305.7|177175.7|39
1730087720000|2024-10-28 03:55:20|177313.8|177183.8|177317|177187|177317|177187|177306.7|177176.7|38
1730087730000|2024-10-28 03:55:30|177314.1|177184.1|177292.4|177202.4|177316.7|177211.1|177289.2|177179.1|37
1730087740000|2024-10-28 03:55:40|177294.2|177204.2|177298.4|177208.4|177302.6|177212.6|177289.8|177199.8|38
1730087750000|2024-10-28 03:55:50|177297.6|177207.6|177292.4|177202.4|177300.6|177210.6|177291.2|177201.2|38
1730087760000|2024-10-28 03:56:00|177294.2|177204.2|177293.7|177203.7|177298.2|177208.2|177286.9|177196.9|39
1730087770000|2024-10-28 03:56:10|177291.2|177201.2|177298.8|177208.8|177304|177214|177291.2|177201.2|38
1730087780000|2024-10-28 03:56:20|177299.9|177209.9|177300.9|177210.9|177307|177217|177293.4|177203.4|38
1730087790000|2024-10-28 03:56:30|177299.7|177209.7|177298.4|177208.4|177323.7|177212.5|177294|177188.2|32
1730087800000|2024-10-28 03:56:40|177295.1|177205.1|177322|177192|177327.8|177212.4|177295.1|177188|36
1730087810000|2024-10-28 03:56:50|177322.1|177192.1|177320.5|177190.5|177326.3|177196.3|177312.8|177182.8|35
1730087820000|2024-10-28 03:57:00|177319.7|177189.7|177296.9|177206.9|177323.9|177212.2|177288.9|177182.1|38
1730087830000|2024-10-28 03:57:10|177293.7|177203.7|177283|177193|177294.9|177204.9|177283|177193|29
1730087840000|2024-10-28 03:57:20|177285.5|177195.5|177287.3|177197.3|177291.4|177201.4|177281.6|177191.6|30
1730087850000|2024-10-28 03:57:30|177286.8|177196.8|177290|177200|177308.3|177203.8|177283.3|177177.4|38
1730087860000|2024-10-28 03:57:40|177290.8|177200.8|177295|177205|177301.5|177211.5|177288.3|177198.3|30
1730087870000|2024-10-28 03:57:50|177300.4|177210.4|177289.8|177199.8|177300.4|177210.4|177289.8|177199.8|16
1730087880000|2024-10-28 03:58:00|177287.6|177197.6|177288.7|177198.7|177290.3|177200.3|177276.7|177186.7|15
1730087890000|2024-10-28 03:58:10|177288.8|177198.8|177302.7|177212.7|177302.7|177212.7|177288.8|177198.8|3
1730087900000|2024-10-28 03:58:20|177308.7|177218.7|177305.6|177215.6|177311.7|177221.7|177300.8|177210.8|29
1730087910000|2024-10-28 03:58:30|177305.2|177215.2|177313|177223|177313|177223|177302.5|177212.5|31
1730087920000|2024-10-28 03:58:40|177304.9|177214.9|177299.8|177209.8|177306.6|177216.6|177296.9|177206.9|27
1730087930000|2024-10-28 03:58:50|177299.6|177209.6|177309.6|177219.6|177309.9|177219.9|177299|177209|19
1730087950000|2024-10-28 03:59:10|177337.9|177207.9|177307.5|177177.5|177337.9|177207.9|177304.8|177174.8|31
1730087960000|2024-10-28 03:59:20|177307|177177|177311.3|177181.3|177313.3|177183.3|177305.6|177175.6|17
1730087970000|2024-10-28 03:59:30|177311.1|177181.1|177317.9|177187.9|177318.7|177188.7|177311.1|177181.1|7
1730087980000|2024-10-28 03:59:40|177317.7|177187.7|177320.4|177190.4|177332.2|177202.2|177317.7|177187.7|21
1730087990000|2024-10-28 03:59:50|177322.4|177192.4|177325.1|177195.1|177335.1|177205.1|177322.4|177192.4|16
1730088000000|2024-10-28 04:00:00|177326.4|177196.4|177329.1|177199.1|177331.8|177201.8|177320.4|177190.4|9
1730088010000|2024-10-28 04:00:10|177329.6|177199.6|177329.9|177199.9|177329.9|177199.9|177318.4|177188.4|10
1730088020000|2024-10-28 04:00:20|177328.4|177198.4|177301.2|177211.2|177329.7|177220.2|177295.4|177180.6|40
1730088030000|2024-10-28 04:00:30|177304.3|177214.3|177290.2|177200.2|177312.9|177222.9|177287|177197|39
1730088040000|2024-10-28 04:00:40|177290.7|177200.7|177287.2|177197.2|177293.2|177203.2|177283.4|177193.4|39
1730088050000|2024-10-28 04:00:50|177291.3|177201.3|177298.8|177208.8|177302.6|177212.6|177285.3|177195.3|40
1730088060000|2024-10-28 04:01:00|177287.2|177197.2|177303.9|177213.9|177304.6|177214.6|177283.8|177193.8|38
1730088070000|2024-10-28 04:01:10|177303.1|177213.1|177282|177192|177303.8|177213.8|177278.5|177188.5|39
1730088080000|2024-10-28 04:01:20|177284.1|177194.1|177277.2|177187.2|177302.1|177200.2|177274.5|177172.1|39
1730088090000|2024-10-28 04:01:30|177280.7|177190.7|177287.1|177197.1|177300.8|177197.1|177273.8|177170.7|39
1730088100000|2024-10-28 04:01:40|177282.5|177192.5|177280.9|177190.9|177287.5|177197.5|177276.6|177186.6|32
1730088110000|2024-10-28 04:01:50|177283.6|177193.6|177288.6|177198.6|177294|177204|177279.8|177189.8|29
1730088120000|2024-10-28 04:02:00|177282.7|177192.7|177294.3|177204.3|177298.6|177208.6|177282.7|177192.7|37
1730088130000|2024-10-28 04:02:10|177294.5|177204.5|177287.7|177197.7|177300.6|177210.6|177284.4|177194.4|33
1730088140000|2024-10-28 04:02:20|177284.2|177194.2|177285.2|177195.2|177293.7|177203.7|177282.7|177192.7|40
1730088150000|2024-10-28 04:02:30|177283.3|177193.3|177287.2|177197.2|177291.3|177201.3|177276.2|177186.2|36
1730088160000|2024-10-28 04:02:40|177285.6|177195.6|177292|177202|177292|177202|177281.3|177191.3|36
1730088170000|2024-10-28 04:02:50|177288.7|177198.7|177296.5|177206.5|177299.9|177209.9|177288.7|177198.7|18
1730088180000|2024-10-28 04:03:00|177294.2|177204.2|177291.6|177201.6|177300.7|177210.7|177286.2|177196.2|24
1730088190000|2024-10-28 04:03:10|177288.6|177198.6|177294.4|177204.4|177297.1|177207.1|177283.6|177193.6|36
1730088200000|2024-10-28 04:03:20|177293.6|177203.6|177288.9|177198.9|177295.9|177205.9|177281.7|177191.7|33
1730088210000|2024-10-28 04:03:30|177297.1|177207.1|177288.8|177198.8|177298.9|177208.9|177284.7|177194.7|35
1730088220000|2024-10-28 04:03:40|177292.2|177202.2|177286.7|177196.7|177295.7|177205.7|177278.9|177188.9|39
1730088230000|2024-10-28 04:03:50|177282.5|177192.5|177281.4|177191.4|177289.3|177199.3|177279|177189|37
1730088240000|2024-10-28 04:04:00|177285.1|177195.1|177289.4|177199.4|177292.1|177202.1|177281|177191|36
1730088250000|2024-10-28 04:04:10|177288|177198|177280|177190|177293.7|177203.7|177271.7|177181.7|36
1730088260000|2024-10-28 04:04:20|177278.3|177188.3|177282.4|177192.4|177308.4|177196.7|177274.7|177178.4|39
1730088270000|2024-10-28 04:04:30|177283.1|177193.1|177282.8|177192.8|177287.3|177197.3|177273.1|177183.1|31
1730088280000|2024-10-28 04:04:40|177282.6|177192.6|177278.2|177188.2|177284.4|177194.4|177272.3|177182.3|39
1730088290000|2024-10-28 04:04:50|177282.2|177192.2|177286.1|177196.1|177311.5|177197|177270.8|177161.8|36
1730088300000|2024-10-28 04:05:00|177284.8|177194.8|177277.4|177187.4|177289.6|177199.6|177271.9|177181.9|39
1730088310000|2024-10-28 04:05:10|177278.9|177188.9|177275.6|177185.6|177284.2|177194.2|177268.4|177178.4|23
1730088320000|2024-10-28 04:05:20|177273.6|177183.6|177295.5|177165.5|177297.8|177190.7|177271|177161.4|23
1730088330000|2024-10-28 04:05:30|177293.5|177163.5|177274.2|177184.2|177299.4|177190.2|177271.6|177161.3|24
1730088340000|2024-10-28 04:05:40|177280.4|177190.4|177276.3|177186.3|177280.4|177190.4|177265.3|177175.3|32
1730088350000|2024-10-28 04:05:50|177271.5|177181.5|177272.7|177182.7|177279|177189|177269.5|177179.5|33
1730088360000|2024-10-28 04:06:00|177271.7|177181.7|177270.5|177180.5|177276.9|177186.9|177268.9|177178.9|23
1730088370000|2024-10-28 04:06:10|177274.1|177184.1|177265.7|177175.7|177287.3|177188.3|177262.8|177153.3|27
1730088380000|2024-10-28 04:06:20|177268.2|177178.2|177264|177174|177270.9|177180.9|177257.8|177167.8|31
1730088390000|2024-10-28 04:06:30|177266.4|177176.4|177266.4|177176.4|177269.5|177179.5|177259.8|177169.8|25
1730088400000|2024-10-28 04:06:40|177262.2|177172.2|177268|177178|177273.3|177183.3|177262.2|177172.2|31
1730088410000|2024-10-28 04:06:50|177269.5|177179.5|177273.5|177183.5|177274.9|177184.9|177266.4|177176.4|15
1730088420000|2024-10-28 04:07:00|177274.8|177184.8|177271.8|177181.8|177281.2|177191.2|177269.9|177179.9|36
1730088430000|2024-10-28 04:07:10|177272|177182|177276.5|177186.5|177280.5|177190.5|177267.6|177177.6|34
1730088440000|2024-10-28 04:07:20|177274.9|177184.9|177275.3|177185.3|177277.8|177187.8|177267.6|177177.6|22
1730088450000|2024-10-28 04:07:30|177273.6|177183.6|177278.9|177188.9|177281.3|177191.3|177269.8|177179.8|31
1730088460000|2024-10-28 04:07:40|177279.5|177189.5|177275|177185|177282.4|177192.4|177272.7|177182.7|39
1730088470000|2024-10-28 04:07:50|177275.3|177185.3|177273.5|177183.5|177281.8|177191.8|177270.7|177180.7|37
1730088480000|2024-10-28 04:08:00|177274.5|177184.5|177269.7|177179.7|177280.2|177190.2|177269.7|177179.7|40
1730088490000|2024-10-28 04:08:10|177273.9|177183.9|177275.3|177185.3|177277.3|177187.3|177268.6|177178.6|30
1730088500000|2024-10-28 04:08:20|177272.9|177182.9|177270.9|177180.9|177279.7|177189.7|177262.7|177172.7|34
1730088510000|2024-10-28 04:08:30|177268.7|177178.7|177268.7|177178.7|177269.1|177179.1|177265.5|177175.5|14
1730088520000|2024-10-28 04:08:40|177272.1|177182.1|177267.6|177177.6|177275.3|177185.3|177267.1|177177.1|29
1730088530000|2024-10-28 04:08:50|177264.3|177174.3|177274.6|177184.6|177278.3|177188.3|177264.3|177174.3|31
1730088540000|2024-10-28 04:09:00|177271.8|177181.8|177271.2|177181.2|177277.2|177187.2|177265.2|177175.2|22
1730088550000|2024-10-28 04:09:10|177268.3|177178.3|177267.5|177177.5|177275|177185|177263.3|177173.3|36
1730088560000|2024-10-28 04:09:20|177265.4|177175.4|177269.4|177179.4|177270.7|177180.7|177261.7|177171.7|26
1730088570000|2024-10-28 04:09:30|177269.9|177179.9|177272.2|177182.2|177272.2|177182.2|177263.4|177173.4|17
1730088580000|2024-10-28 04:09:40|177268.2|177178.2|177269|177179|177295.9|177182.6|177260.3|177154|32
1730088590000|2024-10-28 04:09:50|177272|177182|177274.9|177184.9|177275.5|177185.5|177267.9|177177.9|35
1730088600000|2024-10-28 04:10:00|177277.8|177187.8|177278.5|177188.5|177279.5|177189.5|177266.2|177176.2|39
1730088610000|2024-10-28 04:10:10|177273.4|177183.4|177267.6|177177.6|177288.1|177186.8|177263.7|177158.1|39
1730088620000|2024-10-28 04:10:20|177267.2|177177.2|177274.1|177184.1|177282.6|177192.6|177264.9|177174.9|36
1730088630000|2024-10-28 04:10:30|177273.2|177183.2|177279|177189|177281.8|177191.8|177267.8|177177.8|31
1730088640000|2024-10-28 04:10:40|177281.8|177191.8|177279.2|177189.2|177281.8|177191.8|177272.4|177182.4|39
1730088650000|2024-10-28 04:10:50|177279.7|177189.7|177272.8|177182.8|177297.3|177193.5|177272.7|177167.3|36
1730088660000|2024-10-28 04:11:00|177269.3|177179.3|177267.2|177177.2|177278.1|177188.1|177267.2|177177.2|30
1730088670000|2024-10-28 04:11:10|177268.7|177178.7|177277.3|177187.3|177278.9|177188.9|177268.1|177178.1|38
1730088680000|2024-10-28 04:11:20|177275.5|177185.5|177268.6|177178.6|177295.8|177188.9|177264.5|177164.7|38
1730088690000|2024-10-28 04:11:30|177277|177187|177272|177182|177280.5|177190.5|177261.4|177171.4|30
1730088700000|2024-10-28 04:11:40|177266|177176|177271.3|177181.3|177274.8|177184.8|177262.4|177172.4|32
1730088710000|2024-10-28 04:11:50|177270.4|177180.4|177265.3|177175.3|177278|177188|177265.3|177175.3|25
1730088720000|2024-10-28 04:12:00|177273.4|177183.4|177270.6|177180.6|177273.4|177183.4|177260.8|177170.8|35
1730088730000|2024-10-28 04:12:10|177273|177183|177281.9|177191.9|177281.9|177191.9|177268.7|177178.7|39
1730088740000|2024-10-28 04:12:20|177287.1|177197.1|177277.3|177187.3|177287.1|177197.1|177273.3|177183.3|39
1730088750000|2024-10-28 04:12:30|177279.5|177189.5|177280.5|177190.5|177296|177192.3|177268.5|177165.5|34
1730088760000|2024-10-28 04:12:40|177276.9|177186.9|177276.4|177186.4|177280.6|177190.6|177268.4|177178.4|40
1730088770000|2024-10-28 04:12:50|177277.5|177187.5|177269.4|177179.4|177285.6|177195.6|177262.2|177172.2|37
1730088780000|2024-10-28 04:13:00|177273.2|177183.2|177275.4|177185.4|177279.1|177189.1|177267.7|177177.7|38
1730088790000|2024-10-28 04:13:10|177273.6|177183.6|177272|177182|177285.7|177195.7|177265.2|177175.2|36
1730088800000|2024-10-28 04:13:20|177271.7|177181.7|177275.8|177185.8|177277.3|177187.3|177266.9|177176.9|35
1730088810000|2024-10-28 04:13:30|177270.4|177180.4|177271.9|177181.9|177275.4|177185.4|177264.1|177174.1|39
1730088820000|2024-10-28 04:13:40|177269.9|177179.9|177267.4|177177.4|177275.2|177185.2|177264.5|177174.5|38
1730088830000|2024-10-28 04:13:50|177267.7|177177.7|177283|177193|177283|177193|177267.2|177177.2|39
1730088840000|2024-10-28 04:14:00|177281.5|177191.5|177281.7|177191.7|177286.9|177196.9|177274.1|177184.1|33
1730088850000|2024-10-28 04:14:10|177283|177193|177286.4|177196.4|177286.4|177196.4|177278.8|177188.8|20
1730088860000|2024-10-28 04:14:20|177286.2|177196.2|177283.1|177193.1|177288|177198|177278.8|177188.8|24
1730088870000|2024-10-28 04:14:30|177286.5|177196.5|177284.9|177194.9|177291.5|177201.5|177281.5|177191.5|25
1730088880000|2024-10-28 04:14:40|177294.5|177204.5|177286.4|177196.4|177294.5|177204.5|177282.3|177192.3|27
1730088890000|2024-10-28 04:14:50|177292|177202|177289.8|177199.8|177293.9|177203.9|177283.8|177193.8|25
1730088900000|2024-10-28 04:15:00|177288.3|177198.3|177281.2|177191.2|177291.1|177201.1|177279.9|177189.9|33
1730088910000|2024-10-28 04:15:10|177281.8|177191.8|177281.2|177191.2|177281.8|177191.8|177281.2|177191.2|2
1730088920000|2024-10-28 04:15:20|177279.4|177189.4|177292.3|177202.3|177293.2|177203.2|177278.8|177188.8|17
1730088930000|2024-10-28 04:15:30|177294.1|177204.1|177291.7|177201.7|177297.5|177207.5|177291.3|177201.3|8
1730088940000|2024-10-28 04:15:40|177292.8|177202.8|177290.6|177200.6|177298|177208|177286.8|177196.8|17
1730088950000|2024-10-28 04:15:50|177288.6|177198.6|177299.5|177209.5|177308.5|177218.5|177284.8|177194.8|19
1730088960000|2024-10-28 04:16:00|177299.9|177209.9|177292.1|177202.1|177300.7|177210.7|177292.1|177202.1|12
1730088970000|2024-10-28 04:16:10|177292|177202|177277.2|177187.2|177292.1|177202.1|177274.6|177184.6|12
1730088980000|2024-10-28 04:16:20|177276.9|177186.9|177272.6|177182.6|177277.6|177187.6|177271.7|177181.7|8
1730088990000|2024-10-28 04:16:30|177272.2|177182.2|177280.3|177190.3|177288.9|177198.9|177272.2|177182.2|11
1730089000000|2024-10-28 04:16:40|177276.1|177186.1|177278|177188|177282.7|177192.7|177270.8|177180.8|37
1730089010000|2024-10-28 04:16:50|177275.8|177185.8|177278.6|177188.6|177282.2|177192.2|177270.4|177180.4|32
1730089020000|2024-10-28 04:17:00|177276.9|177186.9|177281|177191|177284.9|177194.9|177271.2|177181.2|31
1730089030000|2024-10-28 04:17:10|177279.9|177189.9|177277.8|177187.8|177283.3|177193.3|177269.9|177179.9|35
1730089040000|2024-10-28 04:17:20|177273.7|177183.7|177286.8|177196.8|177286.8|177196.8|177271.4|177181.4|40
1730089050000|2024-10-28 04:17:30|177283.6|177193.6|177282.1|177192.1|177295.1|177205.1|177275.2|177185.2|39
1730089060000|2024-10-28 04:17:40|177277.6|177187.6|177280.3|177190.3|177291.6|177201.6|177275.4|177185.4|33
1730089070000|2024-10-28 04:17:50|177281.8|177191.8|177274.9|177184.9|177291.9|177201.9|177270.2|177180.2|39
1730089080000|2024-10-28 04:18:00|177277.4|177187.4|177275.1|177185.1|177282.7|177192.7|177270.6|177180.6|40
1730089090000|2024-10-28 04:18:10|177273.1|177183.1|177277.1|177187.1|177284.2|177194.2|177268.5|177178.5|40
1730089100000|2024-10-28 04:18:20|177270.5|177180.5|177279.4|177189.4|177283.3|177193.3|177266.6|177176.6|38
1730089110000|2024-10-28 04:18:30|177269.6|177179.6|177274.4|177184.4|177282.7|177192.7|177269.6|177179.6|40
1730089120000|2024-10-28 04:18:40|177279.4|177189.4|177272.7|177182.7|177284.1|177194.1|177266.9|177176.9|40
1730089130000|2024-10-28 04:18:50|177271.9|177181.9|177281.6|177191.6|177285|177195|177267.5|177177.5|38
1730089140000|2024-10-28 04:19:00|177278.8|177188.8|177278.4|177188.4|177281.7|177191.7|177268.8|177178.8|38
1730089150000|2024-10-28 04:19:10|177276.8|177186.8|177279.3|177189.3|177286|177196|177275.3|177185.3|33
1730089160000|2024-10-28 04:19:20|177283|177193|177281.6|177191.6|177289.6|177199.6|177274.2|177184.2|39
1730089170000|2024-10-28 04:19:30|177283.9|177193.9|177283.8|177193.8|177283.9|177193.9|177274.8|177184.8|39
1730089180000|2024-10-28 04:19:40|177282.2|177192.2|177275.4|177185.4|177286.9|177196.9|177274|177184|26
1730089190000|2024-10-28 04:19:50|177273.8|177183.8|177273|177183|177280.2|177190.2|177266.1|177176.1|30
1730089200000|2024-10-28 04:20:00|177276.9|177186.9|177268.3|177178.3|177276.9|177186.9|177262|177172|32
1730089210000|2024-10-28 04:20:10|177272.2|177182.2|177275.3|177185.3|177277.9|177187.9|177265.2|177175.2|32
1730089220000|2024-10-28 04:20:20|177273.8|177183.8|177266.8|177176.8|177276.3|177186.3|177261.7|177171.7|38
1730089230000|2024-10-28 04:20:30|177269.4|177179.4|177270.1|177180.1|177272.9|177182.9|177263.7|177173.7|25
1730089240000|2024-10-28 04:20:40|177266.7|177176.7|177286.1|177196.1|177286.8|177196.8|177266.7|177176.7|37
1730089250000|2024-10-28 04:20:50|177280.9|177190.9|177282.7|177192.7|177286.8|177196.8|177276.9|177186.9|35
1730089260000|2024-10-28 04:21:00|177283.7|177193.7|177283.5|177193.5|177287.5|177197.5|177274.1|177184.1|30
1730089270000|2024-10-28 04:21:10|177277.8|177187.8|177280.2|177190.2|177284.6|177194.6|177273.2|177183.2|39
1730089280000|2024-10-28 04:21:20|177275.6|177185.6|177276.7|177186.7|177278.2|177188.2|177266.9|177176.9|33
1730089290000|2024-10-28 04:21:30|177279.7|177189.7|177271.6|177181.6|177279.7|177189.7|177264.5|177174.5|36
1730089300000|2024-10-28 04:21:40|177272.2|177182.2|177271.3|177181.3|177282.6|177192.6|177266|177176|38
1730089310000|2024-10-28 04:21:50|177276.8|177186.8|177272.7|177182.7|177281.1|177191.1|177266.9|177176.9|39
1730089320000|2024-10-28 04:22:00|177273.1|177183.1|177274.1|177184.1|177281.5|177191.5|177267.7|177177.7|40
1730089330000|2024-10-28 04:22:10|177271.9|177181.9|177279.7|177189.7|177284.1|177194.1|177265.7|177175.7|40
1730089340000|2024-10-28 04:22:20|177273.3|177183.3|177276.9|177186.9|177281.3|177191.3|177267.1|177177.1|32
1730089350000|2024-10-28 04:22:30|177271.4|177181.4|177267.4|177177.4|177279.6|177189.6|177263.1|177173.1|40
1730089360000|2024-10-28 04:22:40|177267.8|177177.8|177262.9|177172.9|177270|177180|177251.7|177161.7|23
1730089370000|2024-10-28 04:22:50|177260.6|177170.6|177255.4|177165.4|177265.9|177175.9|177255.4|177165.4|31
1730089380000|2024-10-28 04:23:00|177263.5|177173.5|177264.1|177174.1|177271.1|177181.1|177255.6|177165.6|33
1730089390000|2024-10-28 04:23:10|177263.8|177173.8|177264.8|177174.8|177265|177175|177255.8|177165.8|14
1730089400000|2024-10-28 04:23:20|177261.1|177171.1|177260.4|177170.4|177267.4|177177.4|177260.4|177170.4|11
1730089410000|2024-10-28 04:23:30|177260.3|177170.3|177269.4|177179.4|177277.2|177187.2|177260.3|177170.3|32
1730089420000|2024-10-28 04:23:40|177267.6|177177.6|177263.6|177173.6|177267.6|177177.6|177260|177170|28
1730089430000|2024-10-28 04:23:50|177261.1|177171.1|177263.3|177173.3|177265.7|177175.7|177259.8|177169.8|19
1730089440000|2024-10-28 04:24:00|177264.3|177174.3|177275.9|177185.9|177282.4|177192.4|177264.3|177174.3|20
1730089450000|2024-10-28 04:24:10|177282|177192|177270.1|177180.1|177282|177192|177266.8|177176.8|37
1730089460000|2024-10-28 04:24:20|177274.6|177184.6|177277.1|177187.1|177280.8|177190.8|177266.4|177176.4|40
1730089470000|2024-10-28 04:24:30|177276.8|177186.8|177274.9|177184.9|177279.8|177189.8|177269|177179|31
1730089480000|2024-10-28 04:24:40|177282.4|177192.4|177279.6|177189.6|177282.4|177192.4|177269.5|177179.5|24
1730089490000|2024-10-28 04:24:50|177276.1|177186.1|177272.6|177182.6|177282.5|177192.5|177269.7|177179.7|38
1730089500000|2024-10-28 04:25:00|177272.3|177182.3|177270.2|177180.2|177280.6|177190.6|177269|177179|40
1730089510000|2024-10-28 04:25:10|177266.1|177176.1|177277.1|177187.1|177279.6|177189.6|177266.1|177176.1|26
1730089520000|2024-10-28 04:25:20|177274.7|177184.7|177284|177194|177285.2|177195.2|177272.5|177182.5|28
1730089530000|2024-10-28 04:25:30|177286.2|177196.2|177283.1|177193.1|177286.2|177196.2|177278.1|177188.1|18
1730089540000|2024-10-28 04:25:40|177284.5|177194.5|177282.1|177192.1|177287.4|177197.4|177274.5|177184.5|19
1730089550000|2024-10-28 04:25:50|177276.4|177186.4|177260.2|177170.2|177287.8|177197.8|177260.2|177170.2|28
1730089560000|2024-10-28 04:26:00|177259.4|177169.4|177278|177188|177278|177188|177259.4|177169.4|23
1730089570000|2024-10-28 04:26:10|177272.7|177182.7|177279.5|177189.5|177281.5|177191.5|177262|177172|39
1730089580000|2024-10-28 04:26:20|177276|177186|177278.6|177188.6|177281.8|177191.8|177267.7|177177.7|39
1730089590000|2024-10-28 04:26:30|177273.4|177183.4|177276.4|177186.4|177282.4|177192.4|177269.6|177179.6|40
1730089600000|2024-10-28 04:26:40|177274.9|177184.9|177271.6|177181.6|177276.1|177186.1|177262|177172|34
1730089610000|2024-10-28 04:26:50|177273.9|177183.9|177271.5|177181.5|177280.7|177190.7|177267.4|177177.4|29
1730089620000|2024-10-28 04:27:00|177273.1|177183.1|177260.9|177170.9|177279.1|177189.1|177260.9|177170.9|37
1730089630000|2024-10-28 04:27:10|177279.6|177189.6|177271.7|177181.7|177281.8|177191.8|177269.2|177179.2|40
1730089640000|2024-10-28 04:27:20|177279.7|177189.7|177283.6|177193.6|177285.6|177195.6|177275.4|177185.4|11
1730089650000|2024-10-28 04:27:30|177282.2|177192.2|177281.4|177191.4|177287.4|177197.4|177272.5|177182.5|32
1730089660000|2024-10-28 04:27:40|177280.9|177190.9|177276.2|177186.2|177283|177193|177264.3|177174.3|39
1730089670000|2024-10-28 04:27:50|177275.3|177185.3|177281.4|177191.4|177281.4|177191.4|177268.1|177178.1|39
1730089680000|2024-10-28 04:28:00|177278.3|177188.3|177270.9|177180.9|177282.8|177192.8|177266.7|177176.7|40
1730089690000|2024-10-28 04:28:10|177271.7|177181.7|177271.6|177181.6|177285.2|177195.2|177265.3|177175.3|36
1730089700000|2024-10-28 04:28:20|177274.6|177184.6|177278.1|177188.1|177281.5|177191.5|177264.7|177174.7|38
1730089710000|2024-10-28 04:28:30|177276.4|177186.4|177269.9|177179.9|177286.7|177196.7|177266.5|177176.5|38
1730089720000|2024-10-28 04:28:40|177267.8|177177.8|177279.2|177189.2|177281.4|177191.4|177267.3|177177.3|33
1730089730000|2024-10-28 04:28:50|177276.4|177186.4|177274.6|177184.6|177279.9|177189.9|177271.2|177181.2|23
1730089740000|2024-10-28 04:29:00|177271.2|177181.2|177272.5|177182.5|177278.8|177188.8|177268|177178|34
1730089750000|2024-10-28 04:29:10|177273|177183|177279.1|177189.1|177279.1|177189.1|177264.9|177174.9|36
1730089760000|2024-10-28 04:29:20|177278.1|177188.1|177268.8|177178.8|177278.9|177188.9|177266|177176|35
1730089770000|2024-10-28 04:29:30|177270|177180|177281.3|177191.3|177281.3|177191.3|177269.3|177179.3|34
1730089780000|2024-10-28 04:29:40|177272.2|177182.2|177277.3|177187.3|177281.1|177191.1|177269.6|177179.6|35
1730089790000|2024-10-28 04:29:50|177274.6|177184.6|177275.2|177185.2|177284.4|177194.4|177271.4|177181.4|26
1730089800000|2024-10-28 04:30:00|177275.9|177185.9|177286.8|177196.8|177290.2|177200.2|177273.7|177183.7|34
1730089810000|2024-10-28 04:30:10|177279.7|177189.7|177282.2|177192.2|177290.4|177200.4|177276.7|177186.7|32
1730089820000|2024-10-28 04:30:20|177282.6|177192.6|177286.4|177196.4|177288|177198|177278.3|177188.3|20
1730089830000|2024-10-28 04:30:30|177283.3|177193.3|177283|177193|177286.1|177196.1|177272.5|177182.5|38
1730089840000|2024-10-28 04:30:40|177280.4|177190.4|177277.6|177187.6|177284.2|177194.2|177275.9|177185.9|36
1730089850000|2024-10-28 04:30:50|177279.2|177189.2|177280.4|177190.4|177286.3|177196.3|177274.9|177184.9|39
1730089860000|2024-10-28 04:31:00|177285.4|177195.4|177274.3|177184.3|177287|177197|177274.3|177184.3|38
1730089870000|2024-10-28 04:31:10|177276|177186|177277|177187|177283.5|177193.5|177272.3|177182.3|34
1730089880000|2024-10-28 04:31:20|177277.7|177187.7|177279.8|177189.8|177284.5|177194.5|177272.2|177182.2|39
1730089890000|2024-10-28 04:31:30|177274.3|177184.3|177280.7|177190.7|177288.8|177198.8|177273.6|177183.6|37
1730089900000|2024-10-28 04:31:40|177280.8|177190.8|177282.7|177192.7|177285.9|177195.9|177276.8|177186.8|36
1730089910000|2024-10-28 04:31:50|177282|177192|177283.7|177193.7|177289.8|177199.8|177275.2|177185.2|39
1730089920000|2024-10-28 04:32:00|177279.9|177189.9|177277.1|177187.1|177285|177195|177272.6|177182.6|32
1730089930000|2024-10-28 04:32:10|177282|177192|177280.4|177190.4|177288.4|177198.4|177271.7|177181.7|36
1730089940000|2024-10-28 04:32:20|177275.9|177185.9|177282.4|177192.4|177288.5|177198.5|177275.9|177185.9|40
1730089950000|2024-10-28 04:32:30|177283.8|177193.8|177281.6|177191.6|177293.1|177203.1|177279.5|177189.5|36
1730089960000|2024-10-28 04:32:40|177284.4|177194.4|177279.4|177189.4|177293|177203|177276.5|177186.5|36
1730089970000|2024-10-28 04:32:50|177282.9|177192.9|177283.9|177193.9|177291.9|177201.9|177278.4|177188.4|32
1730089980000|2024-10-28 04:33:00|177281.1|177191.1|177287.1|177197.1|177292.3|177202.3|177278.6|177188.6|36
1730089990000|2024-10-28 04:33:10|177281.5|177191.5|177283.6|177193.6|177289.1|177199.1|177278.7|177188.7|34
1730090000000|2024-10-28 04:33:20|177271.1|177181.1|177275.9|177185.9|177282.9|177192.9|177270|177180|21
1730090010000|2024-10-28 04:33:30|177275|177185|177275.2|177185.2|177277.9|177187.9|177269.7|177179.7|22
1730090020000|2024-10-28 04:33:40|177277.1|177187.1|177268.5|177178.5|177281.3|177191.3|177266.4|177176.4|28
1730090030000|2024-10-28 04:33:50|177266.2|177176.2|177258.1|177168.1|177266.2|177176.2|177253.2|177163.2|15
1730090040000|2024-10-28 04:34:00|177256.7|177166.7|177250.2|177160.2|177256.7|177166.7|177246.7|177156.7|11
1730090050000|2024-10-28 04:34:10|177241.6|177151.6|177236.8|177146.8|177269.6|177163.3|177236.8|177125.6|24
1730090060000|2024-10-28 04:34:20|177239.2|177149.2|177234.2|177144.2|177240.7|177150.7|177234.2|177144.2|15
1730090070000|2024-10-28 04:34:30|177229.7|177139.7|177233.2|177143.2|177233.4|177143.4|177229.4|177139.4|7
1730090080000|2024-10-28 04:34:40|177226.6|177136.6|177228.4|177138.4|177228.4|177138.4|177224.9|177134.9|6
1730090090000|2024-10-28 04:34:50|177235.3|177145.3|177261.6|177131.6|177265.7|177154.6|177234.3|177131.6|12
1730090100000|2024-10-28 04:35:00|177261.5|177131.5|177261.6|177131.6|177261.6|177131.6|177261.5|177131.5|2
1730090110000|2024-10-28 04:35:10|177254.1|177124.1|177255.6|177125.6|177255.6|177125.6|177254.1|177124.1|2
1730090120000|2024-10-28 04:35:20|177260.6|177130.6|177265.8|177135.8|177265.8|177135.8|177260.6|177130.6|2
1730090130000|2024-10-28 04:35:30|177266.5|177136.5|177247.7|177157.7|177266.5|177157.7|177247.7|177136.5|2
1730090140000|2024-10-28 04:35:40|177249.4|177159.4|177266.5|177176.5|177270.6|177180.6|177249.4|177159.4|26
1730090150000|2024-10-28 04:35:50|177263.3|177173.3|177279.4|177189.4|177280.8|177190.8|177263.3|177173.3|23
1730090160000|2024-10-28 04:36:00|177280.7|177190.7|177279.5|177189.5|177287.5|177197.5|177275.2|177185.2|31
1730090170000|2024-10-28 04:36:10|177279.9|177189.9|177285.9|177195.9|177291.4|177201.4|177275.2|177185.2|27
1730090180000|2024-10-28 04:36:20|177284.9|177194.9|177283.4|177193.4|177289.5|177199.5|177282.7|177192.7|7
1730090190000|2024-10-28 04:36:30|177287.4|177197.4|177281.7|177191.7|177290.4|177200.4|177279.2|177189.2|20
1730090200000|2024-10-28 04:36:40|177281.9|177191.9|177281.7|177191.7|177283.2|177193.2|177276.3|177186.3|11
1730090210000|2024-10-28 04:36:50|177281.1|177191.1|177283.6|177193.6|177283.6|177193.6|177271.7|177181.7|16
1730090220000|2024-10-28 04:37:00|177279.9|177189.9|177273.5|177183.5|177283.3|177193.3|177273.5|177183.5|35
1730090230000|2024-10-28 04:37:10|177277.7|177187.7|177288|177198|177288|177198|177273.8|177183.8|24
1730090240000|2024-10-28 04:37:20|177286|177196|177279|177189|177286|177196|177274.9|177184.9|31
1730090250000|2024-10-28 04:37:30|177280|177190|177276|177186|177284.7|177194.7|177272.4|177182.4|30
1730090260000|2024-10-28 04:37:40|177272.6|177182.6|177278.3|177188.3|177280.3|177190.3|177270.2|177180.2|28
1730090270000|2024-10-28 04:37:50|177276.3|177186.3|177281.7|177191.7|177284.1|177194.1|177276.3|177186.3|8
1730090280000|2024-10-28 04:38:00|177278|177188|177271.9|177181.9|177279.8|177189.8|177268.6|177178.6|22
1730090290000|2024-10-28 04:38:10|177280.1|177190.1|177281.7|177191.7|177283.9|177193.9|177270.4|177180.4|21
1730090300000|2024-10-28 04:38:20|177283.6|177193.6|177285.4|177195.4|177289|177199|177279.3|177189.3|21
1730090310000|2024-10-28 04:38:30|177281.8|177191.8|177287.5|177197.5|177289.8|177199.8|177281.8|177191.8|15
1730090320000|2024-10-28 04:38:40|177289.1|177199.1|177291.2|177201.2|177294.6|177204.6|177284.9|177194.9|17
1730090330000|2024-10-28 04:38:50|177288.4|177198.4|177293.5|177203.5|177293.5|177203.5|177288.4|177198.4|13
1730090340000|2024-10-28 04:39:00|177297.2|177207.2|177293.2|177203.2|177297.2|177207.2|177289.3|177199.3|10
1730090350000|2024-10-28 04:39:10|177294.7|177204.7|177292.7|177202.7|177294.7|177204.7|177292.7|177202.7|2
1730090360000|2024-10-28 04:39:20|177296.4|177206.4|177295.9|177205.9|177296.4|177206.4|177295.9|177205.9|2
1730090370000|2024-10-28 04:39:30|177296.1|177206.1|177274.8|177184.8|177297.7|177207.7|177272|177182|23
1730090380000|2024-10-28 04:39:40|177273|177183|177279.4|177189.4|177279.4|177189.4|177272.3|177182.3|23
1730090390000|2024-10-28 04:39:50|177280|177190|177280.7|177190.7|177285.4|177195.4|177273.6|177183.6|23
1730090400000|2024-10-28 04:40:00|177277.9|177187.9|177280.3|177190.3|177286.4|177196.4|177275.6|177185.6|36
1730090410000|2024-10-28 04:40:10|177277.7|177187.7|177280.9|177190.9|177282.7|177192.7|177274.7|177184.7|16
1730090420000|2024-10-28 04:40:20|177279.9|177189.9|177275.8|177185.8|177279.9|177189.9|177273.2|177183.2|25
1730090430000|2024-10-28 04:40:30|177282|177192|177279.1|177189.1|177284|177194|177272.8|177182.8|22
1730090440000|2024-10-28 04:40:40|177280.8|177190.8|177270.4|177180.4|177281|177191|177266.7|177176.7|26
1730090450000|2024-10-28 04:40:50|177269.4|177179.4|177269.6|177179.6|177271.7|177181.7|177262.3|177172.3|12
1730090460000|2024-10-28 04:41:00|177269.9|177179.9|177235.3|177145.3|177269.9|177179.9|177233.3|177122|22
1730090470000|2024-10-28 04:41:10|177237.8|177147.8|177248.6|177158.6|177250.3|177160.3|177232.3|177142.3|10
1730090480000|2024-10-28 04:41:20|177243|177153|177230.5|177140.5|177244.8|177154.8|177229.3|177139.3|14
1730090490000|2024-10-28 04:41:30|177233.4|177143.4|177239.7|177149.7|177239.8|177149.8|177233.4|177143.4|6
1730090500000|2024-10-28 04:41:40|177239.8|177149.8|177240.2|177150.2|177240.2|177150.2|177239.7|177149.7|3
1730090510000|2024-10-28 04:41:50|177240.3|177150.3|177240.2|177150.2|177240.3|177150.3|177240.2|177150.2|2
1730090520000|2024-10-28 04:42:00|177239.6|177149.6|177233.2|177143.2|177247.2|177157.2|177233.2|177143.2|7
1730090530000|2024-10-28 04:42:10|177230.9|177140.9|177229.8|177139.8|177232.2|177142.2|177229.7|177139.7|6
1730090540000|2024-10-28 04:42:20|177229.7|177139.7|177229|177139|177229.7|177139.7|177229|177139|2
1730090550000|2024-10-28 04:42:30|177231.6|177141.6|177239.2|177149.2|177239.2|177149.2|177231.6|177141.6|4
1730090560000|2024-10-28 04:42:40|177239.5|177149.5|177237.2|177147.2|177239.5|177149.5|177237.2|177147.2|5
1730090570000|2024-10-28 04:42:50|177236.6|177146.6|177223.7|177133.7|177242.5|177146.6|177219.3|177106.5|8
1730090580000|2024-10-28 04:43:00|177220.5|177130.5|177207.9|177117.9|177221.7|177131.7|177203|177113|14
1730090590000|2024-10-28 04:43:10|177207.4|177117.4|177201|177111|177216.1|177126.1|177201|177111|9
1730090600000|2024-10-28 04:43:20|177203.2|177113.2|177203.1|177113.1|177203.2|177113.2|177195.4|177105.4|12
1730090610000|2024-10-28 04:43:30|177202.3|177112.3|177199.9|177109.9|177208.3|177118.3|177197.6|177107.6|15
1730090620000|2024-10-28 04:43:40|177200.1|177110.1|177186.2|177096.2|177202.8|177112.8|177186.2|177096.2|9
1730090630000|2024-10-28 04:43:50|177192.3|177102.3|177196.5|177106.5|177202.9|177112.9|177188.2|177098.2|13
1730090640000|2024-10-28 04:44:00|177197.7|177107.7|177201.2|177111.2|177208.1|177118.1|177196.6|177106.6|14
1730090650000|2024-10-28 04:44:10|177206|177116|177212.1|177122.1|177213.6|177123.6|177204.9|177114.9|22
1730090660000|2024-10-28 04:44:20|177206.8|177116.8|177208.7|177118.7|177212.2|177122.2|177206.8|177116.8|16
1730090670000|2024-10-28 04:44:30|177210.7|177120.7|177207.3|177117.3|177212.2|177122.2|177201.8|177111.8|13
1730090680000|2024-10-28 04:44:40|177207.7|177117.7|177198.9|177108.9|177210.9|177120.9|177198.9|177108.9|16
1730090690000|2024-10-28 04:44:50|177199.7|177109.7|177210.2|177120.2|177216.3|177126.3|177199.7|177109.7|18
1730090700000|2024-10-28 04:45:00|177208.7|177118.7|177206.9|177116.9|177211.6|177121.6|177203.5|177113.5|26
1730090710000|2024-10-28 04:45:10|177209|177119|177202.3|177112.3|177209.7|177119.7|177197.5|177107.5|23
1730090720000|2024-10-28 04:45:20|177200.1|177110.1|177189.6|177099.6|177206.1|177116.1|177187.9|177097.9|13
1730090730000|2024-10-28 04:45:30|177192.1|177102.1|177189|177099|177196.4|177106.4|177189|177099|8
1730090740000|2024-10-28 04:45:40|177191.4|177101.4|177182.7|177092.7|177191.4|177101.4|177182.7|177092.7|2
1730090750000|2024-10-28 04:45:50|177186.5|177096.5|177186.5|177096.5|177197.3|177107.3|177186.5|177096.5|15
1730090760000|2024-10-28 04:46:00|177187.3|177097.3|177187.2|177097.2|177189.4|177099.4|177186.9|177096.9|7
1730090770000|2024-10-28 04:46:10|177183.5|177093.5|177190.1|177100.1|177190.1|177100.1|177182.8|177092.8|19
1730090780000|2024-10-28 04:46:20|177188.9|177098.9|177197.5|177107.5|177200.3|177110.3|177185.1|177095.1|17
1730090790000|2024-10-28 04:46:30|177193.3|177103.3|177194.3|177104.3|177203.7|177113.7|177193.3|177103.3|20
1730090800000|2024-10-28 04:46:40|177194|177104|177187.5|177097.5|177200|177110|177187.5|177097.5|11
1730090810000|2024-10-28 04:46:50|177186.9|177096.9|177195.9|177105.9|177195.9|177105.9|177183.4|177093.4|11
1730090820000|2024-10-28 04:47:00|177193.8|177103.8|177183.4|177093.4|177193.8|177103.8|177181.9|177091.9|5
1730090830000|2024-10-28 04:47:10|177184.1|177094.1|177180.6|177090.6|177184.1|177094.1|177175.4|177085.4|7
1730090840000|2024-10-28 04:47:20|177178.9|177088.9|177163|177073|177179.2|177089.2|177158.9|177068.9|7
1730090850000|2024-10-28 04:47:30|177162.9|177072.9|177160|177070|177164.5|177074.5|177157.5|177067.5|10
1730090860000|2024-10-28 04:47:40|177157.3|177067.3|177166.4|177076.4|177167.3|177077.3|177157.3|177067.3|12
1730090870000|2024-10-28 04:47:50|177165.5|177075.5|177183.3|177053.3|177183.3|177080.1|177156.5|177041.2|13
1730090880000|2024-10-28 04:48:00|177182.2|177052.2|177160.8|177070.8|177182.2|177072.5|177156.7|177045.1|9
1730090890000|2024-10-28 04:48:10|177162.3|177072.3|177161.2|177071.2|177162.3|177072.3|177161|177071|4
1730090900000|2024-10-28 04:48:20|177162.7|177072.7|177160.2|177070.2|177171.8|177081.8|177160.2|177070.2|8
1730090910000|2024-10-28 04:48:30|177162.4|177072.4|177168.3|177078.3|177168.3|177078.3|177162.4|177072.4|6
1730090920000|2024-10-28 04:48:40|177167.9|177077.9|177167|177077|177167.9|177077.9|177167|177077|2
1730090930000|2024-10-28 04:48:50|177167.1|177077.1|177167|177077|177167.1|177077.1|177167|177077|2
1730090940000|2024-10-28 04:49:00|177168.1|177078.1|177163.8|177073.8|177168.1|177078.1|177163.8|177073.8|5
1730090950000|2024-10-28 04:49:10|177158.8|177068.8|177153.7|177063.7|177160.5|177070.5|177142|177052|10
1730090960000|2024-10-28 04:49:20|177157.1|177067.1|177154.6|177064.6|177157.1|177067.1|177146.1|177056.1|10
1730090970000|2024-10-28 04:49:30|177157.6|177067.6|177157.6|177067.6|177166.5|177076.5|177157.6|177067.6|7
1730090980000|2024-10-28 04:49:40|177157.7|177067.7|177151.9|177061.9|177157.8|177067.8|177148.5|177058.5|5
1730090990000|2024-10-28 04:49:50|177150.5|177060.5|177158.1|177068.1|177158.1|177068.1|177150.3|177060.3|3
1730091000000|2024-10-28 04:50:00|177159.2|177069.2|177151.2|177061.2|177159.2|177069.2|177149.9|177059.9|6
1730091020000|2024-10-28 04:50:20|177151.4|177061.4|177165.7|177075.7|177169.6|177079.6|177151.1|177061.1|11
1730091030000|2024-10-28 04:50:30|177168.7|177078.7|177158.8|177068.8|177168.7|177078.7|177158.8|177068.8|5
1730091040000|2024-10-28 04:50:40|177157.6|177067.6|177157.6|177067.6|177157.6|177067.6|177157.6|177067.6|1
1730091050000|2024-10-28 04:50:50|177156.7|177066.7|177156.7|177066.7|177156.7|177066.7|177156.1|177066.1|3
1730091060000|2024-10-28 04:51:00|177160.7|177070.7|177150.9|177060.9|177161.6|177071.6|177150.9|177060.9|8
1730091070000|2024-10-28 04:51:10|177151|177061|177169.8|177079.8|177181.3|177091.3|177151|177061|8
1730091080000|2024-10-28 04:51:20|177167|177077|177159.5|177069.5|177170.6|177080.6|177159.5|177069.5|21
1730091090000|2024-10-28 04:51:30|177160.3|177070.3|177160.3|177070.3|177160.3|177070.3|177160.3|177070.3|1
1730091100000|2024-10-28 04:51:40|177162.6|177072.6|177162.6|177072.6|177162.6|177072.6|177162.6|177072.6|1
1730091110000|2024-10-28 04:51:50|177162.7|177072.7|177159.4|177069.4|177162.7|177072.7|177148|177058|9
1730091120000|2024-10-28 04:52:00|177161|177071|177159.9|177069.9|177161|177071|177159.9|177069.9|2
1730091130000|2024-10-28 04:52:10|177160|177070|177152.1|177062.1|177160.5|177070.5|177151.8|177061.8|9
1730091140000|2024-10-28 04:52:20|177151.8|177061.8|177179|177089|177179|177089|177151.8|177061.8|10
1730091150000|2024-10-28 04:52:30|177178.9|177088.9|177178.6|177088.6|177179.1|177089.1|177175.1|177085.1|4
1730091160000|2024-10-28 04:52:40|177179|177089|177178.6|177088.6|177179|177089|177178.6|177088.6|2
1730091170000|2024-10-28 04:52:50|177178.8|177088.8|177178.3|177088.3|177185.6|177095.6|177178|177088|15
1730091180000|2024-10-28 04:53:00|177179.8|177089.8|177160.5|177070.5|177179.8|177089.8|177156.3|177066.3|10
1730091190000|2024-10-28 04:53:10|177163|177073|177170.7|177080.7|177170.7|177080.7|177154.8|177064.8|16
1730091200000|2024-10-28 04:53:20|177173.7|177083.7|177165|177075|177173.8|177083.8|177165|177075|9
1730091210000|2024-10-28 04:53:30|177163|177073|177157.9|177067.9|177164.7|177074.7|177157.9|177067.9|7
1730091220000|2024-10-28 04:53:40|177156.4|177066.4|177157.6|177067.6|177163.9|177073.9|177154.5|177064.5|8
1730091230000|2024-10-28 04:53:50|177161.4|177071.4|177165.4|177075.4|177166.1|177076.1|177156.7|177066.7|12
1730091240000|2024-10-28 04:54:00|177167.4|177077.4|177185.6|177095.6|177186.2|177096.2|177167.4|177077.4|12
1730091250000|2024-10-28 04:54:10|177190.6|177100.6|177167.6|177077.6|177190.6|177100.6|177166.8|177076.8|12
1730091260000|2024-10-28 04:54:20|177169.8|177079.8|177174.2|177084.2|177175.7|177085.7|177168.1|177078.1|6
1730091270000|2024-10-28 04:54:30|177174.5|177084.5|177166.6|177076.6|177174.5|177084.5|177166.6|177076.6|10
1730091280000|2024-10-28 04:54:40|177162.4|177072.4|177170.7|177080.7|177176|177086|177161.6|177071.6|23
1730091290000|2024-10-28 04:54:50|177168.9|177078.9|177169.1|177079.1|177175.5|177085.5|177164.9|177074.9|19
1730091300000|2024-10-28 04:55:00|177171.4|177081.4|177177|177087|177177.7|177087.7|177171.4|177081.4|4
1730091310000|2024-10-28 04:55:10|177176.9|177086.9|177178.8|177088.8|177183|177093|177176.9|177086.9|9
1730091320000|2024-10-28 04:55:20|177176.1|177086.1|177176.1|177086.1|177176.1|177086.1|177175.9|177085.9|3
1730091330000|2024-10-28 04:55:30|177178.7|177088.7|177185.3|177095.3|177202.6|177112.6|177178.7|177088.7|11
1730091340000|2024-10-28 04:55:40|177185.1|177095.1|177191.4|177101.4|177194.3|177104.3|177185.1|177095.1|5
1730091350000|2024-10-28 04:55:50|177188.1|177098.1|177188.6|177098.6|177192.2|177102.2|177184.2|177094.2|23
1730091360000|2024-10-28 04:56:00|177187.1|177097.1|177184.8|177094.8|177187.1|177097.1|177182.3|177092.3|11
1730091370000|2024-10-28 04:56:10|177184.9|177094.9|177172.6|177082.6|177193.6|177103.6|177172.6|177082.6|16
1730091380000|2024-10-28 04:56:20|177177.3|177087.3|177177.6|177087.6|177181.6|177091.6|177173.1|177083.1|9
1730091390000|2024-10-28 04:56:30|177179.7|177089.7|177172.3|177082.3|177181.9|177091.9|177172.3|177082.3|9
1730091400000|2024-10-28 04:56:40|177177.8|177087.8|177179.9|177089.9|177179.9|177089.9|177174|177084|5
1730091420000|2024-10-28 04:57:00|177175.9|177085.9|177177.5|177087.5|177179|177089|177166.4|177076.4|10
1730091430000|2024-10-28 04:57:10|177177.6|177087.6|177179.1|177089.1|177186|177096|177176.6|177086.6|11
1730091440000|2024-10-28 04:57:20|177176.7|177086.7|177176.7|177086.7|177176.7|177086.7|177176.7|177086.7|1
1730091450000|2024-10-28 04:57:30|177179.3|177089.3|177186.2|177096.2|177187.4|177097.4|177179.3|177089.3|7
1730091460000|2024-10-28 04:57:40|177186.4|177096.4|177180.3|177090.3|177186.4|177096.4|177176.6|177086.6|6
1730091470000|2024-10-28 04:57:50|177183.8|177093.8|177166.4|177076.4|177183.8|177093.8|177162.2|177072.2|26
1730091480000|2024-10-28 04:58:00|177166|177076|177165.4|177075.4|177168.7|177078.7|177158.1|177068.1|19
1730091490000|2024-10-28 04:58:10|177158.6|177068.6|177165.1|177075.1|177169.6|177079.6|177157.2|177067.2|29
1730091500000|2024-10-28 04:58:20|177165|177075|177165.2|177075.2|177168.3|177078.3|177158|177068|29
1730091510000|2024-10-28 04:58:30|177162.6|177072.6|177177.3|177087.3|177177.3|177087.3|177159.8|177069.8|25
1730091520000|2024-10-28 04:58:40|177174.3|177084.3|177178.5|177088.5|177178.5|177088.5|177170.8|177080.8|16
1730091530000|2024-10-28 04:58:50|177177.9|177087.9|177173.8|177083.8|177178.2|177088.2|177173.8|177083.8|7
1730091540000|2024-10-28 04:59:00|177173.7|177083.7|177174.8|177084.8|177176.9|177086.9|177173.7|177083.7|5
1730091550000|2024-10-28 04:59:10|177174.7|177084.7|177174.9|177084.9|177174.9|177084.9|177174.7|177084.7|2
1730091560000|2024-10-28 04:59:20|177175|177085|177175|177085|177175|177085|177175|177085|1
1730091570000|2024-10-28 04:59:30|177174.9|177084.9|177182.5|177092.5|177184.2|177094.2|177174.7|177084.7|10
1730091580000|2024-10-28 04:59:40|177180.7|177090.7|177179.6|177089.6|177181.5|177091.5|177174.1|177084.1|14
1730091590000|2024-10-28 04:59:50|177181.6|177091.6|177178.4|177088.4|177181.8|177091.8|177176.7|177086.7|9
1730091600000|2024-10-28 05:00:00|177175.9|177085.9|177169.8|177079.8|177190.5|177100.5|177162.4|177072.4|18
1730091610000|2024-10-28 05:00:10|177164.1|177074.1|177157.5|177067.5|177169.3|177079.3|177153.1|177063.1|24
1730091620000|2024-10-28 05:00:20|177163.3|177073.3|177162|177072|177165.7|177075.7|177156.1|177066.1|14
1730091630000|2024-10-28 05:00:30|177163|177073|177160.2|177070.2|177166.9|177076.9|177157.5|177067.5|16
1730091640000|2024-10-28 05:00:40|177160.4|177070.4|177160|177070|177164.5|177074.5|177153.7|177063.7|22
1730091650000|2024-10-28 05:00:50|177157.3|177067.3|177184.9|177094.9|177184.9|177094.9|177157.3|177067.3|24
1730091660000|2024-10-28 05:01:00|177186.1|177096.1|177176.3|177086.3|177188.8|177098.8|177176.3|177086.3|20
1730091670000|2024-10-28 05:01:10|177178.7|177088.7|177175.9|177085.9|177178.8|177088.8|177169.3|177079.3|8
1730091680000|2024-10-28 05:01:20|177173.1|177083.1|177161.9|177071.9|177173.1|177083.1|177157|177067|36
1730091690000|2024-10-28 05:01:30|177165.5|177075.5|177155.9|177065.9|177165.5|177075.5|177147.7|177057.7|30
1730091700000|2024-10-28 05:01:40|177164.5|177074.5|177152.3|177062.3|177164.5|177074.5|177142.9|177052.9|15
1730091710000|2024-10-28 05:01:50|177155.4|177065.4|177155.3|177065.3|177157.8|177067.8|177143|177053|19
1730091720000|2024-10-28 05:02:00|177156.3|177066.3|177152.4|177062.4|177159.4|177069.4|177147.7|177057.7|13
1730091730000|2024-10-28 05:02:10|177157.3|177067.3|177161.4|177071.4|177168.1|177078.1|177156.4|177066.4|31
1730091740000|2024-10-28 05:02:20|177165.6|177075.6|177174.3|177084.3|177175.2|177085.2|177162.8|177072.8|36
1730091750000|2024-10-28 05:02:30|177174.1|177084.1|177151.9|177061.9|177187.9|177097.9|177145.1|177055.1|19
1730091760000|2024-10-28 05:02:40|177154.1|177064.1|177164.8|177074.8|177172.1|177082.1|177154.1|177064.1|16
1730091770000|2024-10-28 05:02:50|177165.5|177075.5|177194.7|177104.7|177198.6|177108.6|177165.5|177075.5|23
1730091780000|2024-10-28 05:03:00|177194.3|177104.3|177204|177114|177207.6|177117.6|177194.3|177104.3|30
1730091790000|2024-10-28 05:03:10|177200.7|177110.7|177210|177120|177210.5|177120.5|177199.6|177109.6|18
1730091800000|2024-10-28 05:03:20|177212.3|177122.3|177213.1|177123.1|177213.1|177123.1|177212.3|177122.3|3
1730091810000|2024-10-28 05:03:30|177214.6|177124.6|177213.6|177123.6|177217.3|177127.3|177213.3|177123.3|8
1730091820000|2024-10-28 05:03:40|177213.8|177123.8|177214.3|177124.3|177214.3|177124.3|177210.7|177120.7|5
1730091830000|2024-10-28 05:03:50|177212|177122|177216.1|177126.1|177218.4|177128.4|177206.7|177116.7|22
1730091840000|2024-10-28 05:04:00|177215.1|177125.1|177215|177125|177218.1|177128.1|177210.4|177120.4|27
1730091850000|2024-10-28 05:04:10|177217.3|177127.3|177217|177127|177217.3|177127.3|177210.8|177120.8|16
1730091860000|2024-10-28 05:04:20|177217.3|177127.3|177217.3|177127.3|177217.3|177127.3|177217.3|177127.3|1
1730091870000|2024-10-28 05:04:30|177214.8|177124.8|177214.7|177124.7|177214.8|177124.8|177214.7|177124.7|2
1730091880000|2024-10-28 05:04:40|177208.6|177118.6|177210.7|177120.7|177214|177124|177204.5|177114.5|7
1730091890000|2024-10-28 05:04:50|177211.7|177121.7|177205.8|177115.8|177217.2|177127.2|177205.8|177115.8|16
1730091900000|2024-10-28 05:05:00|177204|177114|177211.4|177121.4|177212.5|177122.5|177200.6|177110.6|23
1730091910000|2024-10-28 05:05:10|177213.2|177123.2|177217.7|177127.7|177219.7|177129.7|177204.6|177114.6|24
1730091920000|2024-10-28 05:05:20|177219.4|177129.4|177227.2|177137.2|177230.2|177140.2|177219.4|177129.4|10
1730091930000|2024-10-28 05:05:30|177228.7|177138.7|177229|177139|177231.4|177141.4|177227.4|177137.4|8
1730091940000|2024-10-28 05:05:40|177228.9|177138.9|177228.8|177138.8|177230.3|177140.3|177228.8|177138.8|4
1730091950000|2024-10-28 05:05:50|177231|177141|177221.6|177131.6|177231|177141|177219.1|177129.1|13
1730091960000|2024-10-28 05:06:00|177217.5|177127.5|177216.6|177126.6|177222.1|177132.1|177215.9|177125.9|14
1730091970000|2024-10-28 05:06:10|177217.9|177127.9|177204.7|177114.7|177219.6|177129.6|177204.7|177114.7|17
1730091980000|2024-10-28 05:06:20|177205.9|177115.9|177214.4|177124.4|177214.4|177124.4|177204.6|177114.6|16
1730091990000|2024-10-28 05:06:30|177211.9|177121.9|177209.8|177119.8|177213.9|177123.9|177200.3|177110.3|13
1730092000000|2024-10-28 05:06:40|177207.8|177117.8|177217.5|177127.5|177219.2|177129.2|177202.9|177112.9|19
1730092010000|2024-10-28 05:06:50|177218.3|177128.3|177218.1|177128.1|177219.6|177129.6|177212.2|177122.2|15
1730092020000|2024-10-28 05:07:00|177217.9|177127.9|177212.1|177122.1|177217.9|177127.9|177208.6|177118.6|18
1730092030000|2024-10-28 05:07:10|177213.4|177123.4|177224.4|177134.4|177225.4|177135.4|177213.4|177123.4|20
1730092040000|2024-10-28 05:07:20|177225.1|177135.1|177231.5|177141.5|177232.9|177142.9|177222.1|177132.1|21
1730092050000|2024-10-28 05:07:30|177234.2|177144.2|177224.8|177134.8|177234.2|177144.2|177224.8|177134.8|18
1730092060000|2024-10-28 05:07:40|177226.6|177136.6|177228.4|177138.4|177229.8|177139.8|177225.3|177135.3|10
1730092070000|2024-10-28 05:07:50|177229.1|177139.1|177235.2|177145.2|177241.8|177151.8|177229.1|177139.1|19
1730092080000|2024-10-28 05:08:00|177235|177145|177243.4|177153.4|177243.4|177153.4|177231.1|177141.1|18
1730092090000|2024-10-28 05:08:10|177238.3|177148.3|177236.2|177146.2|177240.9|177150.9|177232.1|177142.1|21
1730092100000|2024-10-28 05:08:20|177234.9|177144.9|177228.7|177138.7|177241|177151|177222.8|177132.8|34
1730092110000|2024-10-28 05:08:30|177228.5|177138.5|177222.1|177132.1|177233.9|177143.9|177219.4|177129.4|28
1730092120000|2024-10-28 05:08:40|177225.2|177135.2|177223.4|177133.4|177233.3|177143.3|177222.4|177132.4|33
1730092130000|2024-10-28 05:08:50|177223|177133|177220.7|177130.7|177230.6|177140.6|177216.3|177126.3|15
1730092140000|2024-10-28 05:09:00|177216.7|177126.7|177222.2|177132.2|177222.2|177132.2|177216.5|177126.5|19
1730092150000|2024-10-28 05:09:10|177219.2|177129.2|177221.5|177131.5|177226|177136|177218.9|177128.9|14
1730092160000|2024-10-28 05:09:20|177223.5|177133.5|177220.9|177130.9|177227.2|177137.2|177218.7|177128.7|16
1730092170000|2024-10-28 05:09:30|177222.6|177132.6|177220.6|177130.6|177222.9|177132.9|177216.8|177126.8|14
1730092180000|2024-10-28 05:09:40|177222.1|177132.1|177226|177136|177227.5|177137.5|177220.5|177130.5|8
1730092190000|2024-10-28 05:09:50|177227.5|177137.5|177238.9|177148.9|177238.9|177148.9|177225.2|177135.2|35
1730092200000|2024-10-28 05:10:00|177237.2|177147.2|177246.7|177156.7|177246.7|177156.7|177232.8|177142.8|25
1730092210000|2024-10-28 05:10:10|177244|177154|177248.6|177158.6|177248.6|177158.6|177239.4|177149.4|13
1730092220000|2024-10-28 05:10:20|177248.9|177158.9|177251.8|177161.8|177253.3|177163.3|177237.9|177147.9|16
1730092230000|2024-10-28 05:10:30|177245.8|177155.8|177247.5|177157.5|177251.9|177161.9|177240.2|177150.2|24
1730092240000|2024-10-28 05:10:40|177248.5|177158.5|177251.6|177161.6|177255.4|177165.4|177243.3|177153.3|13
1730092250000|2024-10-28 05:10:50|177252.3|177162.3|177248.2|177158.2|177265.1|177175.1|177248.2|177158.2|37
1730092260000|2024-10-28 05:11:00|177245.5|177155.5|177247.1|177157.1|177249.5|177159.5|177245.5|177155.5|9
1730092270000|2024-10-28 05:11:10|177247|177157|177237.9|177147.9|177258|177168|177233.2|177143.2|16
1730092280000|2024-10-28 05:11:20|177236.4|177146.4|177237.3|177147.3|177237.6|177147.6|177231.7|177141.7|10
1730092290000|2024-10-28 05:11:30|177235.1|177145.1|177235.3|177145.3|177238.8|177148.8|177231.9|177141.9|14
1730092300000|2024-10-28 05:11:40|177238.3|177148.3|177237|177147|177241.4|177151.4|177232.6|177142.6|11
1730092310000|2024-10-28 05:11:50|177236.6|177146.6|177235|177145|177241|177151|177232.1|177142.1|16
1730092320000|2024-10-28 05:12:00|177234.2|177144.2|177242.9|177152.9|177256.4|177166.4|177234.2|177144.2|20
1730092330000|2024-10-28 05:12:10|177242.7|177152.7|177242.7|177152.7|177242.7|177152.7|177242.7|177152.7|1
1730092340000|2024-10-28 05:12:20|177240.2|177150.2|177241.2|177151.2|177241.6|177151.6|177230.9|177140.9|15
1730092350000|2024-10-28 05:12:30|177240.3|177150.3|177243.3|177153.3|177243.5|177153.5|177237.8|177147.8|7
1730092360000|2024-10-28 05:12:40|177240.9|177150.9|177268.8|177178.8|177279.4|177189.4|177240.9|177150.9|27
1730092370000|2024-10-28 05:12:50|177261.1|177171.1|177270.9|177180.9|177274.4|177184.4|177258.7|177168.7|28
1730092380000|2024-10-28 05:13:00|177268.6|177178.6|177270.6|177180.6|177270.6|177180.6|177265.6|177175.6|30
1730092390000|2024-10-28 05:13:10|177270.3|177180.3|177273.6|177183.6|177273.6|177183.6|177268.8|177178.8|12
1730092400000|2024-10-28 05:13:20|177271.6|177181.6|177273.6|177183.6|177274.3|177184.3|177269.6|177179.6|8
1730092410000|2024-10-28 05:13:30|177275.1|177185.1|177273.6|177183.6|177275.1|177185.1|177273.6|177183.6|2
1730092420000|2024-10-28 05:13:40|177276.6|177186.6|177271.7|177181.7|177276.6|177186.6|177268|177178|24
1730092430000|2024-10-28 05:13:50|177270.7|177180.7|177264.6|177174.6|177273.8|177183.8|177264|177174|26
1730092440000|2024-10-28 05:14:00|177244.2|177154.2|177247.4|177157.4|177254.2|177164.2|177244.2|177154.2|24
1730092450000|2024-10-28 05:14:10|177246.5|177156.5|177250.7|177160.7|177250.7|177160.7|177243.9|177153.9|10
1730092460000|2024-10-28 05:14:20|177250|177160|177245.8|177155.8|177260.9|177170.9|177245.8|177155.8|24
1730092470000|2024-10-28 05:14:30|177247.1|177157.1|177248.4|177158.4|177248.5|177158.5|177246.8|177156.8|4
1730092480000|2024-10-28 05:14:40|177246.9|177156.9|177238.4|177148.4|177246.9|177156.9|177235.7|177145.7|5
1730092490000|2024-10-28 05:14:50|177242.1|177152.1|177235.1|177145.1|177242.1|177152.1|177235.1|177145.1|6
1730092500000|2024-10-28 05:15:00|177235.5|177145.5|177251.3|177161.3|177255.8|177165.8|177233.9|177143.9|15
1730092510000|2024-10-28 05:15:10|177262.6|177172.6|177256.9|177166.9|177265.7|177175.7|177252.6|177162.6|18
1730092520000|2024-10-28 05:15:20|177265.1|177175.1|177244.9|177154.9|177265.1|177175.1|177238.9|177148.9|23
1730092530000|2024-10-28 05:15:30|177249.6|177159.6|177240.8|177150.8|177249.6|177159.6|177233.3|177143.3|25
1730092540000|2024-10-28 05:15:40|177239.1|177149.1|177242.9|177152.9|177248.4|177158.4|177232.8|177142.8|22
1730092550000|2024-10-28 05:15:50|177239.9|177149.9|177237|177147|177245.2|177155.2|177236.1|177146.1|30
1730092560000|2024-10-28 05:16:00|177234.5|177144.5|177238.2|177148.2|177261.1|177153.2|177233.2|177129.3|28
1730092570000|2024-10-28 05:16:10|177239.7|177149.7|177236.7|177146.7|177239.7|177149.7|177231.7|177141.7|26
1730092580000|2024-10-28 05:16:20|177235.4|177145.4|177237.8|177147.8|177238.6|177148.6|177231.7|177141.7|31
1730092590000|2024-10-28 05:16:30|177237.6|177147.6|177240.5|177150.5|177243.1|177153.1|177237.3|177147.3|19
1730092600000|2024-10-28 05:16:40|177240.6|177150.6|177233.4|177143.4|177242.2|177152.2|177233.4|177143.4|13
1730092610000|2024-10-28 05:16:50|177234.5|177144.5|177248.1|177158.1|177249.2|177159.2|177234.5|177144.5|22
1730092620000|2024-10-28 05:17:00|177249.6|177159.6|177246.1|177156.1|177263.9|177173.9|177242.2|177152.2|14
1730092630000|2024-10-28 05:17:10|177249.4|177159.4|177269.1|177179.1|177269.1|177179.1|177249.4|177159.4|11
1730092640000|2024-10-28 05:17:20|177267.4|177177.4|177255.8|177165.8|177267.4|177177.4|177251.6|177161.6|10
1730092650000|2024-10-28 05:17:30|177258.5|177168.5|177259.9|177169.9|177272.4|177182.4|177256.4|177166.4|8
1730092660000|2024-10-28 05:17:40|177260.5|177170.5|177259.4|177169.4|177262.5|177172.5|177256.2|177166.2|9
1730092670000|2024-10-28 05:17:50|177263.6|177173.6|177264.9|177174.9|177264.9|177174.9|177262.5|177172.5|4
1730092680000|2024-10-28 05:18:00|177265.2|177175.2|177245.4|177155.4|177265.2|177175.2|177245.4|177155.4|9
1730092690000|2024-10-28 05:18:10|177252.7|177162.7|177250.7|177160.7|177258.5|177168.5|177248.4|177158.4|9
1730092700000|2024-10-28 05:18:20|177255.9|177165.9|177251.4|177161.4|177258.9|177168.9|177251.4|177161.4|4
1730092710000|2024-10-28 05:18:30|177251.1|177161.1|177251.1|177161.1|177252.8|177162.8|177248.1|177158.1|7
1730092720000|2024-10-28 05:18:40|177253.4|177163.4|177252.1|177162.1|177254.9|177164.9|177244.9|177154.9|9
1730092730000|2024-10-28 05:18:50|177251.8|177161.8|177248.4|177158.4|177251.8|177161.8|177248.4|177158.4|6
1730092740000|2024-10-28 05:19:00|177250.4|177160.4|177277.5|177187.5|177277.5|177187.5|177250.4|177160.4|15
1730092750000|2024-10-28 05:19:10|177265.8|177175.8|177271.7|177181.7|177273.8|177183.8|177265.8|177175.8|16
1730092760000|2024-10-28 05:19:20|177268.4|177178.4|177263.1|177173.1|177271.7|177181.7|177262.2|177172.2|18
1730092770000|2024-10-28 05:19:30|177262.8|177172.8|177263.4|177173.4|177266.1|177176.1|177262.4|177172.4|8
1730092780000|2024-10-28 05:19:40|177261.9|177171.9|177265.4|177175.4|177265.9|177175.9|177259.1|177169.1|14
1730092790000|2024-10-28 05:19:50|177265.6|177175.6|177270.1|177180.1|177278.5|177188.5|177265.6|177175.6|20
1730092800000|2024-10-28 05:20:00|177268.3|177178.3|177270.7|177180.7|177274.9|177184.9|177264.8|177174.8|10
1730092810000|2024-10-28 05:20:10|177270.6|177180.6|177263.6|177173.6|177270.6|177180.6|177260.8|177170.8|19
1730092820000|2024-10-28 05:20:20|177263.4|177173.4|177262.9|177172.9|177264.6|177174.6|177256.5|177166.5|17
1730092830000|2024-10-28 05:20:30|177262.5|177172.5|177261.6|177171.6|177262.9|177172.9|177254.1|177164.1|7
1730092840000|2024-10-28 05:20:40|177251|177161|177248.5|177158.5|177260.9|177170.9|177245|177155|13
1730092850000|2024-10-28 05:20:50|177246.9|177156.9|177250.2|177160.2|177252.2|177162.2|177236.2|177146.2|13
1730092860000|2024-10-28 05:21:00|177250.4|177160.4|177244.4|177154.4|177250.4|177160.4|177234.2|177144.2|12
1730092870000|2024-10-28 05:21:10|177234.8|177144.8|177237.5|177147.5|177242.9|177152.9|177228.9|177138.9|11
1730092880000|2024-10-28 05:21:20|177231|177141|177232.5|177142.5|177238.6|177148.6|177209.1|177119.1|9
1730092890000|2024-10-28 05:21:30|177229.9|177139.9|177225.2|177135.2|177231.9|177141.9|177222.5|177132.5|18
1730092900000|2024-10-28 05:21:40|177227.7|177137.7|177224.5|177134.5|177227.7|177137.7|177220.2|177130.2|5
1730092910000|2024-10-28 05:21:50|177218.6|177128.6|177221.7|177131.7|177221.7|177131.7|177218.5|177128.5|4
1730092920000|2024-10-28 05:22:00|177223|177133|177215.6|177125.6|177225.1|177135.1|177204.8|177114.8|24
1730092930000|2024-10-28 05:22:10|177215.7|177125.7|177215.6|177125.6|177218.7|177128.7|177215.6|177125.6|4
1730092940000|2024-10-28 05:22:20|177209.7|177119.7|177209|177119|177217.5|177127.5|177198.1|177108.1|20
1730092950000|2024-10-28 05:22:30|177208.8|177118.8|177217.1|177127.1|177217.9|177127.9|177200.1|177110.1|21
1730092960000|2024-10-28 05:22:40|177210.6|177120.6|177214|177124|177219.8|177129.8|177207.8|177117.8|29
1730092970000|2024-10-28 05:22:50|177216.3|177126.3|177210.6|177120.6|177218.7|177128.7|177203.1|177113.1|26
1730092980000|2024-10-28 05:23:00|177215.7|177125.7|177208.6|177118.6|177215.7|177125.7|177207.1|177117.1|19
1730092990000|2024-10-28 05:23:10|177190.4|177100.4|177209.2|177119.2|177209.5|177119.5|177190.4|177100.4|17
1730093000000|2024-10-28 05:23:20|177209.7|177119.7|177216.2|177126.2|177216.2|177126.2|177193.3|177103.3|27
1730093010000|2024-10-28 05:23:30|177201|177111|177214.8|177124.8|177215.7|177125.7|177194.2|177104.2|26
1730093020000|2024-10-28 05:23:40|177208.8|177118.8|177199.9|177109.9|177219.8|177129.8|177189.8|177099.8|25
1730093030000|2024-10-28 05:23:50|177209.8|177119.8|177213.9|177123.9|177213.9|177123.9|177200.6|177110.6|26
1730093040000|2024-10-28 05:24:00|177200.2|177110.2|177206.2|177116.2|177210.9|177120.9|177198|177108|23
1730093050000|2024-10-28 05:24:10|177201.7|177111.7|177208.6|177118.6|177216.2|177126.2|177200.1|177110.1|33
1730093060000|2024-10-28 05:24:20|177210.3|177120.3|177210.3|177120.3|177216.5|177126.5|177203.7|177113.7|25
1730093070000|2024-10-28 05:24:30|177209.3|177119.3|177203.5|177113.5|177212|177122|177195.7|177105.7|30
1730093080000|2024-10-28 05:24:40|177202.9|177112.9|177205.6|177115.6|177214.1|177124.1|177194.6|177104.6|27
1730093090000|2024-10-28 05:24:50|177211.7|177121.7|177210.2|177120.2|177211.7|177121.7|177200.3|177110.3|26
1730093100000|2024-10-28 05:25:00|177207.8|177117.8|177236.3|177146.3|177236.3|177146.3|177207.8|177117.8|23
1730093110000|2024-10-28 05:25:10|177237.1|177147.1|177234.9|177144.9|177237.1|177147.1|177231.6|177141.6|15
1730093120000|2024-10-28 05:25:20|177233.1|177143.1|177227.1|177137.1|177233.1|177143.1|177225|177135|15
1730093130000|2024-10-28 05:25:30|177226.9|177136.9|177234.7|177144.7|177236.7|177146.7|177226.9|177136.9|8
1730093140000|2024-10-28 05:25:40|177234.3|177144.3|177231.8|177141.8|177234.3|177144.3|177227.1|177137.1|3
1730093150000|2024-10-28 05:25:50|177230.8|177140.8|177227.7|177137.7|177230.8|177140.8|177219.4|177129.4|14
1730093160000|2024-10-28 05:26:00|177228.1|177138.1|177230.6|177140.6|177232.4|177142.4|177228.1|177138.1|9
1730093170000|2024-10-28 05:26:10|177232.3|177142.3|177223.4|177133.4|177233.5|177143.5|177219.7|177129.7|6
1730093180000|2024-10-28 05:26:20|177227.9|177137.9|177223.9|177133.9|177227.9|177137.9|177220.4|177130.4|6
1730093190000|2024-10-28 05:26:30|177226.7|177136.7|177222.5|177132.5|177235.7|177145.7|177222.5|177132.5|11
1730093200000|2024-10-28 05:26:40|177224.2|177134.2|177220.4|177130.4|177234.4|177144.4|177210.3|177120.3|29
1730093210000|2024-10-28 05:26:50|177224.1|177134.1|177230.2|177140.2|177232.3|177142.3|177218.8|177128.8|17
1730093220000|2024-10-28 05:27:00|177232.2|177142.2|177231.1|177141.1|177235.4|177145.4|177221|177131|15
1730093230000|2024-10-28 05:27:10|177232.5|177142.5|177228.4|177138.4|177233.7|177143.7|177223.1|177133.1|15
1730093240000|2024-10-28 05:27:20|177226.8|177136.8|177225.7|177135.7|177226.8|177136.8|177223.5|177133.5|7
1730093250000|2024-10-28 05:27:30|177221.3|177131.3|177211|177121|177222.3|177132.3|177202.3|177112.3|16
1730093260000|2024-10-28 05:27:40|177211.9|177121.9|177212.5|177122.5|177219.3|177129.3|177211.9|177121.9|9
1730093270000|2024-10-28 05:27:50|177217.5|177127.5|177219.6|177129.6|177220.1|177130.1|177211.6|177121.6|15
1730093280000|2024-10-28 05:28:00|177212.8|177122.8|177216.8|177126.8|177220|177130|177208.2|177118.2|18
1730093290000|2024-10-28 05:28:10|177217.4|177127.4|177221.6|177131.6|177227.1|177137.1|177217.2|177127.2|9
1730093300000|2024-10-28 05:28:20|177221.4|177131.4|177219.2|177129.2|177223.2|177133.2|177213.7|177123.7|13
1730093310000|2024-10-28 05:28:30|177221.9|177131.9|177233.2|177143.2|177238.4|177148.4|177221.9|177131.9|15
1730093320000|2024-10-28 05:28:40|177235.7|177145.7|177235.7|177145.7|177239.9|177149.9|177235.3|177145.3|10
1730093330000|2024-10-28 05:28:50|177240.5|177150.5|177234.3|177144.3|177240.5|177150.5|177234.3|177144.3|5
1730093340000|2024-10-28 05:29:00|177239.9|177149.9|177230.3|177140.3|177239.9|177149.9|177222.4|177132.4|15
1730093350000|2024-10-28 05:29:10|177222.3|177132.3|177230.3|177140.3|177232.1|177142.1|177221.8|177131.8|18
1730093360000|2024-10-28 05:29:20|177230|177140|177225.9|177135.9|177230.3|177140.3|177225.9|177135.9|6
1730093370000|2024-10-28 05:29:30|177227.8|177137.8|177221.3|177131.3|177227.8|177137.8|177214.1|177124.1|8
1730093380000|2024-10-28 05:29:40|177220.6|177130.6|177221.1|177131.1|177222.7|177132.7|177219.9|177129.9|4
1730093390000|2024-10-28 05:29:50|177220.9|177130.9|177221.3|177131.3|177224.9|177134.9|177220.9|177130.9|9
1730093400000|2024-10-28 05:30:00|177224.7|177134.7|177225.2|177135.2|177227.5|177137.5|177215|177125|12
1730093410000|2024-10-28 05:30:10|177227.7|177137.7|177206.3|177116.3|177229.3|177139.3|177187.6|177097.6|18
1730093420000|2024-10-28 05:30:20|177200.8|177110.8|177212.4|177122.4|177214|177124|177197.9|177107.9|28
1730093430000|2024-10-28 05:30:30|177215.4|177125.4|177209.4|177119.4|177215.4|177125.4|177201.6|177111.6|30
1730093440000|2024-10-28 05:30:40|177212.5|177122.5|177207.5|177117.5|177219.2|177129.2|177205.3|177115.3|30
1730093450000|2024-10-28 05:30:50|177220|177130|177198.4|177108.4|177220.5|177130.5|177195.7|177105.7|31
1730093460000|2024-10-28 05:31:00|177195.7|177105.7|177194.3|177104.3|177208.4|177118.4|177193.1|177103.1|30
1730093470000|2024-10-28 05:31:10|177199.1|177109.1|177207.6|177117.6|177207.6|177117.6|177194.5|177104.5|26
1730093480000|2024-10-28 05:31:20|177202.4|177112.4|177190.4|177100.4|177216.6|177126.6|177188.9|177098.9|36
1730093490000|2024-10-28 05:31:30|177211.1|177121.1|177218.2|177128.2|177218.2|177128.2|177190.8|177100.8|31
1730093500000|2024-10-28 05:31:40|177218.8|177128.8|177211.6|177121.6|177220|177130|177208.9|177118.9|24
1730093510000|2024-10-28 05:31:50|177213.6|177123.6|177217.5|177127.5|177226.2|177136.2|177213.6|177123.6|16
1730093520000|2024-10-28 05:32:00|177219.8|177129.8|177234.6|177144.6|177236.8|177146.8|177219.8|177129.8|23
1730093530000|2024-10-28 05:32:10|177233.9|177143.9|177241.9|177151.9|177246.4|177156.4|177233.8|177143.8|20
1730093540000|2024-10-28 05:32:20|177239.9|177149.9|177237.8|177147.8|177242.7|177152.7|177236.7|177146.7|9
1730093550000|2024-10-28 05:32:30|177236.5|177146.5|177235.9|177145.9|177236.5|177146.5|177231.8|177141.8|9
1730093560000|2024-10-28 05:32:40|177237.6|177147.6|177236.6|177146.6|177238.7|177148.7|177234.5|177144.5|13
1730093570000|2024-10-28 05:32:50|177246.2|177156.2|177239.4|177149.4|177246.2|177156.2|177239.3|177149.3|8
1730093580000|2024-10-28 05:33:00|177237.4|177147.4|177236.1|177146.1|177241.2|177151.2|177231.5|177141.5|20
1730093590000|2024-10-28 05:33:10|177234.3|177144.3|177238.2|177148.2|177240.6|177150.6|177234.3|177144.3|6
1730093600000|2024-10-28 05:33:20|177236.7|177146.7|177237.9|177147.9|177238.1|177148.1|177236.2|177146.2|5
1730093610000|2024-10-28 05:33:30|177235.9|177145.9|177237.9|177147.9|177239.7|177149.7|177230.9|177140.9|23
1730093620000|2024-10-28 05:33:40|177235.4|177145.4|177232.3|177142.3|177244|177154|177232.3|177142.3|12
1730093630000|2024-10-28 05:33:50|177230.8|177140.8|177236.8|177146.8|177238.4|177148.4|177230.8|177140.8|8
1730093640000|2024-10-28 05:34:00|177235.3|177145.3|177234.1|177144.1|177237.3|177147.3|177233.3|177143.3|6
1730093660000|2024-10-28 05:34:20|177234|177144|177229.4|177139.4|177234|177144|177220.1|177130.1|14
1730093670000|2024-10-28 05:34:30|177229.1|177139.1|177233.3|177143.3|177240.2|177150.2|177229.1|177139.1|7
1730093680000|2024-10-28 05:34:40|177233.4|177143.4|177227.1|177137.1|177233.4|177143.4|177212.1|177122.1|8
1730093690000|2024-10-28 05:34:50|177226.4|177136.4|177226.2|177136.2|177226.4|177136.4|177226.2|177136.2|2
1730093700000|2024-10-28 05:35:00|177227.2|177137.2|177228.4|177138.4|177228.4|177138.4|177224.2|177134.2|9
1730093710000|2024-10-28 05:35:10|177228.3|177138.3|177228|177138|177228.3|177138.3|177228|177138|2
1730093720000|2024-10-28 05:35:20|177226.4|177136.4|177228.9|177138.9|177228.9|177138.9|177226.4|177136.4|5
1730093730000|2024-10-28 05:35:30|177226.3|177136.3|177200.9|177110.9|177226.3|177136.3|177200.9|177110.9|24
1730093740000|2024-10-28 05:35:40|177201.4|177111.4|177199|177109|177214.9|177124.9|177199|177109|25
1730093750000|2024-10-28 05:35:50|177202.1|177112.1|177224.1|177134.1|177226|177136|177202.1|177112.1|9
1730093760000|2024-10-28 05:36:00|177222|177132|177220.5|177130.5|177224.8|177134.8|177220.5|177130.5|10
1730093770000|2024-10-28 05:36:10|177217.3|177127.3|177225.9|177135.9|177227.7|177137.7|177216.9|177126.9|8
1730093780000|2024-10-28 05:36:20|177226.1|177136.1|177227.6|177137.6|177231.8|177141.8|177226.1|177136.1|5
1730093790000|2024-10-28 05:36:30|177224.8|177134.8|177222.4|177132.4|177224.8|177134.8|177211|177121|7
1730093800000|2024-10-28 05:36:40|177223.4|177133.4|177226.9|177136.9|177230.1|177140.1|177220.5|177130.5|15
1730093810000|2024-10-28 05:36:50|177224.4|177134.4|177227.7|177137.7|177229.4|177139.4|177222.3|177132.3|6
1730093820000|2024-10-28 05:37:00|177227.8|177137.8|177203.3|177113.3|177227.8|177137.8|177191.8|177101.8|28
1730093830000|2024-10-28 05:37:10|177197.1|177107.1|177209.1|177119.1|177209.1|177119.1|177186.1|177096.1|28
1730093840000|2024-10-28 05:37:20|177200.1|177110.1|177201|177111|177209.2|177119.2|177189|177099|27
1730093850000|2024-10-28 05:37:30|177199|177109|177204|177114|177204|177114|177177.4|177087.4|29
1730093860000|2024-10-28 05:37:40|177196.6|177106.6|177197.3|177107.3|177208|177118|177193.5|177103.5|27
1730093870000|2024-10-28 05:37:50|177202.4|177112.4|177192.8|177102.8|177207.7|177117.7|177188|177098|29
1730093880000|2024-10-28 05:38:00|177194.6|177104.6|177192.2|177102.2|177208.4|177118.4|177184.1|177094.1|28
1730093890000|2024-10-28 05:38:10|177183.3|177093.3|177186.6|177096.6|177189|177099|177172.3|177082.3|20
1730093900000|2024-10-28 05:38:20|177186.4|177096.4|177207.2|177117.2|177207.2|177117.2|177181.3|177091.3|23
1730093910000|2024-10-28 05:38:30|177194.7|177104.7|177210.9|177120.9|177210.9|177120.9|177194.7|177104.7|23
1730093920000|2024-10-28 05:38:40|177214.9|177124.9|177217.8|177127.8|177220.4|177130.4|177197.1|177107.1|22
1730093930000|2024-10-28 05:38:50|177213.9|177123.9|177220.5|177130.5|177221.5|177131.5|177213.8|177123.8|23
1730093940000|2024-10-28 05:39:00|177221.2|177131.2|177234.3|177144.3|177234.5|177144.5|177220.4|177130.4|27
1730093950000|2024-10-28 05:39:10|177236.2|177146.2|177238.1|177148.1|177238.1|177148.1|177223.7|177133.7|10
1730093960000|2024-10-28 05:39:20|177234|177144|177231|177141|177238.6|177148.6|177227.1|177137.1|8
1730093970000|2024-10-28 05:39:30|177228.7|177138.7|177237.6|177147.6|177237.6|177147.6|177221.5|177131.5|15
1730093980000|2024-10-28 05:39:40|177236.1|177146.1|177236|177146|177239.2|177149.2|177226.5|177136.5|13
1730093990000|2024-10-28 05:39:50|177237.5|177147.5|177238.2|177148.2|177239.9|177149.9|177225.8|177135.8|18
1730094000000|2024-10-28 05:40:00|177239.5|177149.5|177239.4|177149.4|177242.2|177152.2|177237.2|177147.2|10
1730094010000|2024-10-28 05:40:10|177239.7|177149.7|177239.1|177149.1|177244|177154|177235.7|177145.7|11
1730094020000|2024-10-28 05:40:20|177239.3|177149.3|177241.8|177151.8|177241.8|177151.8|177239.3|177149.3|3
1730094030000|2024-10-28 05:40:30|177240|177150|177237.8|177147.8|177241.8|177151.8|177219.9|177129.9|12
1730094040000|2024-10-28 05:40:40|177232.3|177142.3|177234.7|177144.7|177237.1|177147.1|177222.5|177132.5|20
1730094050000|2024-10-28 05:40:50|177230.5|177140.5|177231.7|177141.7|177233.3|177143.3|177225.5|177135.5|11
1730094060000|2024-10-28 05:41:00|177231.6|177141.6|177231.4|177141.4|177231.7|177141.7|177229.2|177139.2|5
1730094070000|2024-10-28 05:41:10|177227.9|177137.9|177228.6|177138.6|177228.7|177138.7|177227.9|177137.9|3
1730094080000|2024-10-28 05:41:20|177234.3|177144.3|177238.6|177148.6|177243.1|177153.1|177234.3|177144.3|19
1730094090000|2024-10-28 05:41:30|177236.6|177146.6|177234.6|177144.6|177237.3|177147.3|177231|177141|9
1730094100000|2024-10-28 05:41:40|177230.4|177140.4|177229.4|177139.4|177230.8|177140.8|177226.5|177136.5|5
1730094110000|2024-10-28 05:41:50|177225.3|177135.3|177226.6|177136.6|177229.4|177139.4|177223.3|177133.3|8
1730094120000|2024-10-28 05:42:00|177226.7|177136.7|177224.8|177134.8|177226.7|177136.7|177215.4|177125.4|9
1730094130000|2024-10-28 05:42:10|177227.9|177137.9|177221|177131|177239.1|177149.1|177215.6|177125.6|15
1730094140000|2024-10-28 05:42:20|177226.6|177136.6|177234|177144|177240.9|177150.9|177226.6|177136.6|7
1730094150000|2024-10-28 05:42:30|177233|177143|177226.7|177136.7|177237.3|177147.3|177226.7|177136.7|5
1730094160000|2024-10-28 05:42:40|177226.6|177136.6|177213.3|177123.3|177226.8|177136.8|177204.7|177114.7|11
1730094170000|2024-10-28 05:42:50|177207.8|177117.8|177215.5|177125.5|177218.3|177128.3|177207.8|177117.8|6
1730094180000|2024-10-28 05:43:00|177208.7|177118.7|177215.7|177125.7|177219.4|177129.4|177208.7|177118.7|7
1730094190000|2024-10-28 05:43:10|177218.4|177128.4|177214.5|177124.5|177222.4|177132.4|177199|177109|12
1730094200000|2024-10-28 05:43:20|177208.3|177118.3|177212.9|177122.9|177214.4|177124.4|177196.9|177106.9|18
1730094210000|2024-10-28 05:43:30|177209.6|177119.6|177213.1|177123.1|177216.5|177126.5|177204.9|177114.9|11
1730094220000|2024-10-28 05:43:40|177210.7|177120.7|177205.6|177115.6|177215.6|177125.6|177204.7|177114.7|22
1730094230000|2024-10-28 05:43:50|177206.6|177116.6|177206.1|177116.1|177211.9|177121.9|177203.1|177113.1|18
1730094240000|2024-10-28 05:44:00|177207|177117|177197.8|177107.8|177217.3|177127.3|177196.8|177106.8|31
1730094250000|2024-10-28 05:44:10|177209.5|177119.5|177210.4|177120.4|177214.5|177124.5|177195.4|177105.4|29
1730094260000|2024-10-28 05:44:20|177209.4|177119.4|177215.5|177125.5|177217.7|177127.7|177195.4|177105.4|19
1730094270000|2024-10-28 05:44:30|177212.6|177122.6|177208.7|177118.7|177216.2|177126.2|177198.8|177108.8|17
1730094280000|2024-10-28 05:44:40|177211.2|177121.2|177204.5|177114.5|177215.7|177125.7|177202|177112|21
1730094290000|2024-10-28 05:44:50|177213|177123|177205.8|177115.8|177214.2|177124.2|177204|177114|19
1730094300000|2024-10-28 05:45:00|177209|177119|177210.4|177120.4|177218.7|177128.7|177197.6|177107.6|29
1730094310000|2024-10-28 05:45:10|177210.5|177120.5|177207.6|177117.6|177210.5|177120.5|177192.2|177102.2|29
1730094320000|2024-10-28 05:45:20|177198.7|177108.7|177223.5|177133.5|177225|177135|177198.7|177108.7|18
1730094330000|2024-10-28 05:45:30|177223.9|177133.9|177208.1|177118.1|177223.9|177133.9|177199.9|177109.9|17
1730094340000|2024-10-28 05:45:40|177208.8|177118.8|177205.7|177115.7|177214.6|177124.6|177200.6|177110.6|26
1730094350000|2024-10-28 05:45:50|177203.6|177113.6|177204.6|177114.6|177216.1|177126.1|177189.9|177099.9|26
1730094360000|2024-10-28 05:46:00|177196.7|177106.7|177196.4|177106.4|177212.3|177122.3|177191.4|177101.4|36
1730094370000|2024-10-28 05:46:10|177197.3|177107.3|177205|177115|177215.4|177125.4|177191.3|177101.3|37
1730094380000|2024-10-28 05:46:20|177202.7|177112.7|177194.2|177104.2|177204.6|177114.6|177194.2|177104.2|18
1730094390000|2024-10-28 05:46:30|177197.2|177107.2|177196.1|177106.1|177200.7|177110.7|177193.5|177103.5|18
1730094400000|2024-10-28 05:46:40|177197.3|177107.3|177194.9|177104.9|177203.3|177113.3|177190.3|177100.3|17
1730094410000|2024-10-28 05:46:50|177193.2|177103.2|177194.6|177104.6|177203.4|177113.4|177190.7|177100.7|22
1730094420000|2024-10-28 05:47:00|177196.6|177106.6|177191.1|177101.1|177196.6|177106.6|177187.1|177097.1|17
1730094430000|2024-10-28 05:47:10|177190.8|177100.8|177170.6|177080.6|177190.8|177100.8|177170.1|177080.1|11
1730094440000|2024-10-28 05:47:20|177165.6|177075.6|177170.9|177080.9|177170.9|177080.9|177165.6|177075.6|9
1730094450000|2024-10-28 05:47:30|177168.3|177078.3|177168.5|177078.5|177171|177081|177168.3|177078.3|6
1730094460000|2024-10-28 05:47:40|177168.4|177078.4|177168|177078|177168.6|177078.6|177166.3|177076.3|6
1730094470000|2024-10-28 05:47:50|177165.7|177075.7|177164.2|177074.2|177165.7|177075.7|177157.5|177067.5|10
1730094480000|2024-10-28 05:48:00|177162|177072|177161|177071|177162|177072|177161|177071|2
1730094490000|2024-10-28 05:48:10|177160.9|177070.9|177161|177071|177161|177071|177160.9|177070.9|2
1730094500000|2024-10-28 05:48:20|177161.1|177071.1|177156.3|177066.3|177161.1|177071.1|177156.3|177066.3|8
1730094510000|2024-10-28 05:48:30|177156|177066|177153|177063|177156|177066|177153|177063|4
1730094520000|2024-10-28 05:48:40|177152.6|177062.6|177159.9|177069.9|177161.1|177071.1|177152.6|177062.6|5
1730094530000|2024-10-28 05:48:50|177161.2|177071.2|177159.6|177069.6|177161.2|177071.2|177159|177069|4
1730094540000|2024-10-28 05:49:00|177161.9|177071.9|177159.4|177069.4|177162.7|177072.7|177157|177067|10
1730094550000|2024-10-28 05:49:10|177158.2|177068.2|177176.3|177086.3|177176.3|177086.3|177155.8|177065.8|9
1730094560000|2024-10-28 05:49:20|177179.2|177089.2|177177.9|177087.9|177180.3|177090.3|177174|177084|8
1730094570000|2024-10-28 05:49:30|177182.2|177092.2|177178.9|177088.9|177182.2|177092.2|177177.9|177087.9|6
1730094590000|2024-10-28 05:49:50|177181.9|177091.9|177181.9|177091.9|177182.3|177092.3|177181.9|177091.9|3
1730094600000|2024-10-28 05:50:00|177182.1|177092.1|177180.5|177090.5|177186.5|177096.5|177180.4|177090.4|8
1730094610000|2024-10-28 05:50:10|177175.2|177085.2|177181.6|177091.6|177183.2|177093.2|177175.2|177085.2|9
1730094620000|2024-10-28 05:50:20|177180|177090|177169|177079|177182|177092|177165.2|177075.2|16
1730094630000|2024-10-28 05:50:30|177168.5|177078.5|177165.2|177075.2|177171|177081|177162.3|177072.3|14
1730094640000|2024-10-28 05:50:40|177165.3|177075.3|177160.6|177070.6|177165.3|177075.3|177156.7|177066.7|4
1730094650000|2024-10-28 05:50:50|177160.7|177070.7|177163.1|177073.1|177163.1|177073.1|177160.7|177070.7|2
1730094660000|2024-10-28 05:51:00|177160.3|177070.3|177154.9|177064.9|177164.2|177074.2|177152.9|177062.9|10
1730094670000|2024-10-28 05:51:10|177154.3|177064.3|177158.6|177068.6|177161.3|177071.3|177154.3|177064.3|7
1730094680000|2024-10-28 05:51:20|177154.7|177064.7|177141.5|177051.5|177154.7|177064.7|177138.9|177048.9|13
1730094690000|2024-10-28 05:51:30|177140.9|177050.9|177144.2|177054.2|177147.7|177057.7|177140.9|177050.9|8
1730094700000|2024-10-28 05:51:40|177146.9|177056.9|177146.9|177056.9|177146.9|177056.9|177146.9|177056.9|1
1730094710000|2024-10-28 05:51:50|177143.6|177053.6|177146.2|177056.2|177146.2|177056.2|177142.5|177052.5|4
1730094720000|2024-10-28 05:52:00|177142.8|177052.8|177146.5|177056.5|177146.5|177056.5|177140.5|177050.5|7
1730094730000|2024-10-28 05:52:10|177143.8|177053.8|177144.2|177054.2|177144.7|177054.7|177142.1|177052.1|6
1730094740000|2024-10-28 05:52:20|177144.5|177054.5|177125.9|177035.9|177144.5|177054.5|177109.1|177019.1|12
1730094750000|2024-10-28 05:52:30|177126.9|177036.9|177132.5|177042.5|177134.8|177044.8|177126.9|177036.9|15
1730094760000|2024-10-28 05:52:40|177130.9|177040.9|177128.2|177038.2|177130.9|177040.9|177121.1|177031.1|12
1730094770000|2024-10-28 05:52:50|177126|177036|177127.4|177037.4|177128.2|177038.2|177123.8|177033.8|13
1730094780000|2024-10-28 05:53:00|177125.8|177035.8|177124.7|177034.7|177127.7|177037.7|177120.4|177030.4|15
1730094790000|2024-10-28 05:53:10|177119.2|177029.2|177118.9|177028.9|177121.7|177031.7|177109.4|177019.4|9
1730094800000|2024-10-28 05:53:20|177122.5|177032.5|177120.6|177030.6|177122.9|177032.9|177119.6|177029.6|5
1730094810000|2024-10-28 05:53:30|177114.6|177024.6|177121|177031|177123|177033|177113.3|177023.3|15
1730094820000|2024-10-28 05:53:40|177120.6|177030.6|177122.1|177032.1|177124.9|177034.9|177120.3|177030.3|7
1730094830000|2024-10-28 05:53:50|177123.8|177033.8|177123.1|177033.1|177129|177039|177119.3|177029.3|17
1730094840000|2024-10-28 05:54:00|177122.3|177032.3|177123.6|177033.6|177123.6|177033.6|177120.4|177030.4|9
1730094850000|2024-10-28 05:54:10|177120.1|177030.1|177123.6|177033.6|177127.8|177037.8|177120.1|177030.1|8
1730094860000|2024-10-28 05:54:20|177122.4|177032.4|177122.1|177032.1|177123.3|177033.3|177120.8|177030.8|6
1730094870000|2024-10-28 05:54:30|177121.9|177031.9|177123|177033|177124.7|177034.7|177121.9|177031.9|6
1730094880000|2024-10-28 05:54:40|177123.8|177033.8|177122.5|177032.5|177126.3|177036.3|177120.5|177030.5|14
1730094890000|2024-10-28 05:54:50|177118.5|177028.5|177122.9|177032.9|177129.2|177039.2|177118.5|177028.5|13
1730094900000|2024-10-28 05:55:00|177121.2|177031.2|177120.5|177030.5|177130|177040|177116.1|177026.1|21
1730094910000|2024-10-28 05:55:10|177120.2|177030.2|177124.3|177034.3|177127.5|177037.5|177120.2|177030.2|19
1730094920000|2024-10-28 05:55:20|177123.3|177033.3|177113|177023|177127.2|177037.2|177113|177023|14
1730094930000|2024-10-28 05:55:30|177111.9|177021.9|177093.2|177003.2|177111.9|177021.9|177093.2|177003.2|18
1730094940000|2024-10-28 05:55:40|177097.9|177007.9|177102.3|177012.3|177102.3|177012.3|177092.7|177002.7|20
1730094950000|2024-10-28 05:55:50|177104.9|177014.9|177101.3|177011.3|177106.5|177016.5|177098.8|177008.8|11
1730094960000|2024-10-28 05:56:00|177100|177010|177100.1|177010.1|177105.7|177015.7|177098.5|177008.5|13
1730094970000|2024-10-28 05:56:10|177108.5|177018.5|177110.6|177020.6|177111.9|177021.9|177105.4|177015.4|17
1730094980000|2024-10-28 05:56:20|177104.6|177014.6|177111.3|177021.3|177111.3|177021.3|177103.8|177013.8|12
1730094990000|2024-10-28 05:56:30|177106.6|177016.6|177109.8|177019.8|177110.9|177020.9|177104.5|177014.5|12
1730095000000|2024-10-28 05:56:40|177109.6|177019.6|177101.5|177011.5|177111.3|177021.3|177101|177011|20
1730095010000|2024-10-28 05:56:50|177101.7|177011.7|177104.8|177014.8|177109.1|177019.1|177101.5|177011.5|11
1730095020000|2024-10-28 05:57:00|177104.6|177014.6|177104.4|177014.4|177107.9|177017.9|177096.4|177006.4|15
1730095030000|2024-10-28 05:57:10|177103.8|177013.8|177105.1|177015.1|177105.1|177015.1|177103.4|177013.4|4
1730095040000|2024-10-28 05:57:20|177104.2|177014.2|177137.3|177047.3|177139.8|177049.8|177104.2|177014.2|7
1730095050000|2024-10-28 05:57:30|177139|177049|177127.6|177037.6|177139|177049|177127.6|177037.6|7
1730095060000|2024-10-28 05:57:40|177129.3|177039.3|177132.6|177042.6|177135.6|177045.6|177128.4|177038.4|11
1730095070000|2024-10-28 05:57:50|177129.4|177039.4|177128.4|177038.4|177133.9|177043.9|177128.2|177038.2|16
1730095080000|2024-10-28 05:58:00|177129|177039|177128.7|177038.7|177129.4|177039.4|177122.8|177032.8|10
1730095090000|2024-10-28 05:58:10|177130.7|177040.7|177135.6|177045.6|177135.6|177045.6|177130.7|177040.7|4
1730095100000|2024-10-28 05:58:20|177132.3|177042.3|177134.5|177044.5|177136.8|177046.8|177132.3|177042.3|5
1730095110000|2024-10-28 05:58:30|177136.3|177046.3|177134.1|177044.1|177138.4|177048.4|177133.8|177043.8|5
1730095120000|2024-10-28 05:58:40|177138.8|177048.8|177135.5|177045.5|177145.1|177055.1|177132.9|177042.9|9
1730095130000|2024-10-28 05:58:50|177133.5|177043.5|177133.4|177043.4|177135.9|177045.9|177133.2|177043.2|8
1730095140000|2024-10-28 05:59:00|177135.2|177045.2|177135.2|177045.2|177135.2|177045.2|177135.2|177045.2|1
1730095150000|2024-10-28 05:59:10|177132.6|177042.6|177132.6|177042.6|177132.6|177042.6|177132.6|177042.6|1
1730095160000|2024-10-28 05:59:20|177132.5|177042.5|177132.5|177042.5|177132.5|177042.5|177132.5|177042.5|1
1730095170000|2024-10-28 05:59:30|177134.2|177044.2|177134.1|177044.1|177134.2|177044.2|177130.9|177040.9|9
1730095180000|2024-10-28 05:59:40|177134.5|177044.5|177130.4|177040.4|177134.9|177044.9|177129.4|177039.4|6
1730095190000|2024-10-28 05:59:50|177132.6|177042.6|177132.6|177042.6|177132.7|177042.7|177132.6|177042.6|3
1730095200000|2024-10-28 06:00:00|177152.6|177062.6|177151.5|177061.5|177154.4|177064.4|177149.1|177059.1|8
1730095210000|2024-10-28 06:00:10|177151.2|177061.2|177147.9|177057.9|177151.2|177061.2|177146.7|177056.7|5
1730095220000|2024-10-28 06:00:20|177150.7|177060.7|177158.6|177068.6|177160.3|177070.3|177150.7|177060.7|7
1730095230000|2024-10-28 06:00:30|177157.9|177067.9|177158.4|177068.4|177158.4|177068.4|177154.2|177064.2|9
1730095240000|2024-10-28 06:00:40|177159.2|177069.2|177157.4|177067.4|177159.2|177069.2|177157.4|177067.4|3
1730095250000|2024-10-28 06:00:50|177149.7|177059.7|177148.5|177058.5|177153.9|177063.9|177141.6|177051.6|13
1730095260000|2024-10-28 06:01:00|177148.3|177058.3|177155.8|177065.8|177156.3|177066.3|177148.3|177058.3|11
1730095270000|2024-10-28 06:01:10|177155.5|177065.5|177148.7|177058.7|177156.9|177066.9|177148.7|177058.7|10
1730095280000|2024-10-28 06:01:20|177148.6|177058.6|177156.5|177066.5|177158.5|177068.5|177148.6|177058.6|11
1730095290000|2024-10-28 06:01:30|177159.3|177069.3|177155.8|177065.8|177159.3|177069.3|177155.8|177065.8|6
1730095300000|2024-10-28 06:01:40|177156.5|177066.5|177155.9|177065.9|177159.1|177069.1|177153.2|177063.2|13
1730095310000|2024-10-28 06:01:50|177159.2|177069.2|177158.1|177068.1|177159.4|177069.4|177156.7|177066.7|7
1730095320000|2024-10-28 06:02:00|177158|177068|177157.3|177067.3|177159.8|177069.8|177156.1|177066.1|11
1730095330000|2024-10-28 06:02:10|177153.8|177063.8|177157.3|177067.3|177159.6|177069.6|177153.8|177063.8|7
1730095340000|2024-10-28 06:02:20|177153.6|177063.6|177152.9|177062.9|177158.3|177068.3|177152.9|177062.9|12
1730095350000|2024-10-28 06:02:30|177151.1|177061.1|177150.9|177060.9|177153.1|177063.1|177150.8|177060.8|4
1730095360000|2024-10-28 06:02:40|177153.5|177063.5|177152.7|177062.7|177155.5|177065.5|177147.7|177057.7|9
1730095370000|2024-10-28 06:02:50|177143.4|177053.4|177140.8|177050.8|177147.2|177057.2|177140.8|177050.8|9
1730095380000|2024-10-28 06:03:00|177140.6|177050.6|177139.8|177049.8|177140.6|177050.6|177133.6|177043.6|20
1730095390000|2024-10-28 06:03:10|177138.6|177048.6|177126.8|177036.8|177139.1|177049.1|177115.5|177025.5|20
1730095400000|2024-10-28 06:03:20|177124.1|177034.1|177127.2|177037.2|177136.5|177046.5|177119.8|177029.8|31
1730095410000|2024-10-28 06:03:30|177128.7|177038.7|177123.9|177033.9|177130.8|177040.8|177120.6|177030.6|37
1730095420000|2024-10-28 06:03:40|177119.8|177029.8|177126.7|177036.7|177128.4|177038.4|177111.3|177021.3|18
1730095430000|2024-10-28 06:03:50|177123|177033|177118.6|177028.6|177126.5|177036.5|177117.9|177027.9|18
1730095440000|2024-10-28 06:04:00|177122.3|177032.3|177106.6|177016.6|177122.3|177032.3|177106.1|177016.1|19
1730095450000|2024-10-28 06:04:10|177112.2|177022.2|177112.3|177022.3|177115.3|177025.3|177109.3|177019.3|12
1730095460000|2024-10-28 06:04:20|177113.7|177023.7|177112.4|177022.4|177114.2|177024.2|177102.2|177012.2|19
1730095470000|2024-10-28 06:04:30|177109.2|177019.2|177112.3|177022.3|177116.1|177026.1|177109.2|177019.2|5
1730095480000|2024-10-28 06:04:40|177097.1|177007.1|177111.1|177021.1|177112.6|177022.6|177096.3|177006.3|17
1730095490000|2024-10-28 06:04:50|177116.3|177026.3|177117.7|177027.7|177123.6|177033.6|177108.5|177018.5|19
1730095500000|2024-10-28 06:05:00|177118.5|177028.5|177115.2|177025.2|177121.8|177031.8|177114.1|177024.1|8
1730095510000|2024-10-28 06:05:10|177111.7|177021.7|177118|177028|177118|177028|177102.6|177012.6|11
1730095520000|2024-10-28 06:05:20|177118.2|177028.2|177107.6|177017.6|177123.6|177033.6|177098.7|177008.7|23
1730095530000|2024-10-28 06:05:30|177101.9|177011.9|177126.3|177036.3|177126.3|177036.3|177098.4|177008.4|13
1730095540000|2024-10-28 06:05:40|177126.9|177036.9|177124.8|177034.8|177129.6|177039.6|177120|177030|9
1730095550000|2024-10-28 06:05:50|177124.4|177034.4|177123.5|177033.5|177125.6|177035.6|177120.8|177030.8|11
1730095560000|2024-10-28 06:06:00|177125.7|177035.7|177107.4|177017.4|177125.7|177035.7|177091.2|177001.2|15
1730095570000|2024-10-28 06:06:10|177117.4|177027.4|177128.9|177038.9|177130.7|177040.7|177112.1|177022.1|22
1730095580000|2024-10-28 06:06:20|177127.9|177037.9|177129.5|177039.5|177138.9|177048.9|177124.6|177034.6|13
1730095590000|2024-10-28 06:06:30|177131.3|177041.3|177121|177031|177132.8|177042.8|177110.5|177020.5|18
1730095600000|2024-10-28 06:06:40|177124.4|177034.4|177121.7|177031.7|177124.4|177034.4|177113.2|177023.2|9
1730095610000|2024-10-28 06:06:50|177122.1|177032.1|177115.9|177025.9|177122.3|177032.3|177109|177019|15
1730095620000|2024-10-28 06:07:00|177116|177026|177097.7|177007.7|177116|177026|177088.2|176998.2|23
1730095630000|2024-10-28 06:07:10|177095.7|177005.7|177083.9|176993.9|177099.5|177009.5|177073.7|176983.7|14
1730095640000|2024-10-28 06:07:20|177084.4|176994.4|177084.6|176994.6|177084.6|176994.6|177084.4|176994.4|2
1730095650000|2024-10-28 06:07:30|177084.7|176994.7|177115.9|177025.9|177116.6|177026.6|177084.7|176994.7|16
1730095660000|2024-10-28 06:07:40|177119.5|177029.5|177122.1|177032.1|177122.4|177032.4|177112.3|177022.3|10
1730095670000|2024-10-28 06:07:50|177122.6|177032.6|177136|177046|177136|177046|177119.6|177029.6|15
1730095680000|2024-10-28 06:08:00|177131.3|177041.3|177097|177007|177131.3|177041.3|177089.9|176999.9|15
1730095690000|2024-10-28 06:08:10|177089.3|176999.3|177103.5|177013.5|177109.6|177019.6|177089.3|176999.3|21
1730095700000|2024-10-28 06:08:20|177106.3|177016.3|177124.2|177034.2|177124.2|177034.2|177106.3|177016.3|9
1730095710000|2024-10-28 06:08:30|177120.9|177030.9|177108.6|177018.6|177122.8|177032.8|177099.3|177009.3|22
1730095720000|2024-10-28 06:08:40|177113.3|177023.3|177119.5|177029.5|177129.5|177039.5|177113.3|177023.3|13
1730095730000|2024-10-28 06:08:50|177121.6|177031.6|177129.5|177039.5|177129.5|177039.5|177121|177031|13
1730095740000|2024-10-28 06:09:00|177125.8|177035.8|177099|177009|177126|177036|177094.1|177004.1|15
1730095750000|2024-10-28 06:09:10|177102.5|177012.5|177098|177008|177110|177020|177089.8|176999.8|24
1730095760000|2024-10-28 06:09:20|177099.2|177009.2|177108.2|177018.2|177108.2|177018.2|177090.9|177000.9|21
1730095770000|2024-10-28 06:09:30|177110.2|177020.2|177124.8|177034.8|177124.8|177034.8|177107.6|177017.6|7
1730095780000|2024-10-28 06:09:40|177122.7|177032.7|177122.6|177032.6|177123|177033|177117|177027|6
1730095790000|2024-10-28 06:09:50|177118.4|177028.4|177102|177012|177120.6|177030.6|177099|177009|7
1730095800000|2024-10-28 06:10:00|177102.9|177012.9|177094.7|177004.7|177112|177022|177089.3|176999.3|21
1730095810000|2024-10-28 06:10:10|177096.7|177006.7|177095.3|177005.3|177109.1|177019.1|177091|177001|10
1730095820000|2024-10-28 06:10:20|177093.8|177003.8|177097.3|177007.3|177101.2|177011.2|177092.6|177002.6|13
1730095830000|2024-10-28 06:10:30|177103.2|177013.2|177105.3|177015.3|177113.7|177023.7|177093.3|177003.3|17
1730095840000|2024-10-28 06:10:40|177107|177017|177095.8|177005.8|177108.5|177018.5|177091.1|177001.1|23
1730095850000|2024-10-28 06:10:50|177099.7|177009.7|177100|177010|177109|177019|177094.4|177004.4|19
1730095860000|2024-10-28 06:11:00|177099.6|177009.6|177109.5|177019.5|177111.7|177021.7|177093.9|177003.9|17
1730095870000|2024-10-28 06:11:10|177107.4|177017.4|177109|177019|177117.1|177027.1|177102.5|177012.5|18
1730095880000|2024-10-28 06:11:20|177109.7|177019.7|177118.1|177028.1|177118.1|177028.1|177103|177013|12
1730095890000|2024-10-28 06:11:30|177118.2|177028.2|177117.7|177027.7|177120.8|177030.8|177114.4|177024.4|6
1730095900000|2024-10-28 06:11:40|177112.7|177022.7|177116.1|177026.1|177117.3|177027.3|177112.7|177022.7|10
1730095910000|2024-10-28 06:11:50|177116.3|177026.3|177117.6|177027.6|177119.1|177029.1|177116.1|177026.1|6
1730095920000|2024-10-28 06:12:00|177115.1|177025.1|177105.5|177015.5|177115.1|177025.1|177094.7|177004.7|12
1730095930000|2024-10-28 06:12:10|177103.6|177013.6|177108.3|177018.3|177108.3|177018.3|177103.6|177013.6|5
1730095940000|2024-10-28 06:12:20|177111.3|177021.3|177101.2|177011.2|177115.8|177025.8|177092.1|177002.1|24
1730095950000|2024-10-28 06:12:30|177100|177010|177097.9|177007.9|177104.2|177014.2|177089.5|176999.5|18
1730095960000|2024-10-28 06:12:40|177099.7|177009.7|177099.3|177009.3|177103.3|177013.3|177093.4|177003.4|10
1730095970000|2024-10-28 06:12:50|177099.6|177009.6|177086.6|176996.6|177099.7|177009.7|177082.6|176992.6|16
1730095980000|2024-10-28 06:13:00|177084.6|176994.6|177082.4|176992.4|177092.6|177002.6|177079.7|176989.7|21
1730095990000|2024-10-28 06:13:10|177081.5|176991.5|177088.3|176998.3|177089.7|176999.7|177076.8|176986.8|13
1730096000000|2024-10-28 06:13:20|177082.1|176992.1|177081.6|176991.6|177083.5|176993.5|177079.7|176989.7|5
1730096010000|2024-10-28 06:13:30|177076.5|176986.5|177078.5|176988.5|177078.6|176988.6|177075.1|176985.1|7
1730096030000|2024-10-28 06:13:50|177081.5|176991.5|177091.5|177001.5|177091.5|177001.5|177080.1|176990.1|6
1730096040000|2024-10-28 06:14:00|177091.2|177001.2|177080|176990|177092.5|177002.5|177080|176990|12
1730096050000|2024-10-28 06:14:10|177073.5|176983.5|177074|176984|177077|176987|177071|176981|10
1730096060000|2024-10-28 06:14:20|177071.7|176981.7|177082.4|176992.4|177086.2|176996.2|177071.7|176981.7|6
1730096070000|2024-10-28 06:14:30|177084.8|176994.8|177083.1|176993.1|177087.5|176997.5|177080.8|176990.8|8
1730096080000|2024-10-28 06:14:40|177078.5|176988.5|177073|176983|177078.5|176988.5|177073|176983|2
1730096090000|2024-10-28 06:14:50|177083.1|176993.1|177081|176991|177088.8|176998.8|177081|176991|6
1730096100000|2024-10-28 06:15:00|177071.6|176981.6|177021.3|176931.3|177071.6|176981.6|177007|176917|32
1730096110000|2024-10-28 06:15:10|177018.6|176928.6|177024.5|176934.5|177024.5|176934.5|177017.9|176927.9|8
1730096120000|2024-10-28 06:15:20|177025.3|176935.3|177026.5|176936.5|177028.6|176938.6|177017|176927|13
1730096130000|2024-10-28 06:15:30|177026.4|176936.4|177026.4|176936.4|177026.4|176936.4|177026.4|176936.4|1
1730096140000|2024-10-28 06:15:40|177026.6|176936.6|177026.6|176936.6|177026.6|176936.6|177026.6|176936.6|1
1730096150000|2024-10-28 06:15:50|177027.9|176937.9|177014.6|176924.6|177027.9|176937.9|177012.2|176922.2|11
1730096160000|2024-10-28 06:16:00|177012.1|176922.1|177013.8|176923.8|177013.9|176923.9|177012.1|176922.1|6
1730096170000|2024-10-28 06:16:10|177013.7|176923.7|177014.4|176924.4|177014.6|176924.6|177013.7|176923.7|4
1730096180000|2024-10-28 06:16:20|177012.8|176922.8|177013.5|176923.5|177016.8|176926.8|177009.9|176919.9|9
1730096190000|2024-10-28 06:16:30|177014.4|176924.4|177005.3|176915.3|177014.4|176924.4|176996.8|176906.8|18
1730096200000|2024-10-28 06:16:40|177004.1|176914.1|176955.2|176865.2|177004.1|176914.1|176954.5|176864.5|18
1730096210000|2024-10-28 06:16:50|176953.8|176863.8|176949.9|176859.9|176960.6|176870.6|176949.9|176859.9|13
1730096220000|2024-10-28 06:17:00|176952.4|176862.4|176947.8|176857.8|176955.3|176865.3|176940.8|176850.8|13
1730096230000|2024-10-28 06:17:10|176950.6|176860.6|176951.5|176861.5|176951.5|176861.5|176948.1|176858.1|7
1730096240000|2024-10-28 06:17:20|176951.2|176861.2|176950.7|176860.7|176951.2|176861.2|176950.7|176860.7|2
1730096250000|2024-10-28 06:17:30|176950.6|176860.6|176950.6|176860.6|176951.3|176861.3|176950.6|176860.6|3
1730096260000|2024-10-28 06:17:40|176950.5|176860.5|176951.8|176861.8|176958.4|176868.4|176950.5|176860.5|7
1730096270000|2024-10-28 06:17:50|176952.3|176862.3|176948.3|176858.3|176953.7|176863.7|176943|176853|20
1730096280000|2024-10-28 06:18:00|176950.5|176860.5|176945.5|176855.5|176950.5|176860.5|176943.3|176853.3|13
1730096290000|2024-10-28 06:18:10|176947.5|176857.5|176954.8|176864.8|176956.1|176866.1|176947.5|176857.5|9
1730096300000|2024-10-28 06:18:20|176949.7|176859.7|176955.3|176865.3|176957.1|176867.1|176949.7|176859.7|7
1730096310000|2024-10-28 06:18:30|176955.7|176865.7|176954.4|176864.4|176959.5|176869.5|176953|176863|9
1730096320000|2024-10-28 06:18:40|176955|176865|176945.6|176855.6|176955|176865|176945.4|176855.4|13
1730096330000|2024-10-28 06:18:50|176947.1|176857.1|176949.1|176859.1|176951.6|176861.6|176943.9|176853.9|9
1730096340000|2024-10-28 06:19:00|176945.9|176855.9|176949.5|176859.5|176949.5|176859.5|176944.7|176854.7|9
1730096350000|2024-10-28 06:19:10|176950.3|176860.3|176959.8|176869.8|176962.1|176872.1|176947|176857|11
1730096360000|2024-10-28 06:19:20|176960|176870|176959.7|176869.7|176960|176870|176959.7|176869.7|2
1730096370000|2024-10-28 06:19:30|176960|176870|176957.8|176867.8|176960|176870|176957.8|176867.8|5
1730096380000|2024-10-28 06:19:40|176960.6|176870.6|176970|176880|176970|176880|176959.1|176869.1|6
1730096390000|2024-10-28 06:19:50|176969.9|176879.9|176965.2|176875.2|176969.9|176879.9|176965|176875|5
1730096400000|2024-10-28 06:20:00|176965.1|176875.1|176972.2|176882.2|176986.8|176896.8|176965.1|176875.1|8
1730096410000|2024-10-28 06:20:10|176975|176885|176972.9|176882.9|176976.3|176886.3|176971.1|176881.1|13
1730096420000|2024-10-28 06:20:20|176973.2|176883.2|176972.7|176882.7|176973.2|176883.2|176972.7|176882.7|2
1730096430000|2024-10-28 06:20:30|176971.9|176881.9|176964.9|176874.9|176973.5|176883.5|176961.3|176871.3|7
1730096440000|2024-10-28 06:20:40|176962.2|176872.2|176969.5|176879.5|176969.9|176879.9|176959|176869|11
1730096450000|2024-10-28 06:20:50|176968|176878|176954.5|176864.5|176968|176878|176954.5|176864.5|20
1730096460000|2024-10-28 06:21:00|176952.7|176862.7|176962.5|176872.5|176962.5|176872.5|176951.3|176861.3|23
1730096470000|2024-10-28 06:21:10|176967.2|176877.2|176960.2|176870.2|176969.1|176879.1|176960.2|176870.2|10
1730096480000|2024-10-28 06:21:20|176962.1|176872.1|176962.8|176872.8|176965|176875|176962.1|176872.1|5
1730096490000|2024-10-28 06:21:30|176963.5|176873.5|176960.6|176870.6|176965|176875|176957.3|176867.3|22
1730096500000|2024-10-28 06:21:40|176958.2|176868.2|176956.6|176866.6|176964.1|176874.1|176954.5|176864.5|22
1730096510000|2024-10-28 06:21:50|176954.3|176864.3|176960.1|176870.1|176960.1|176870.1|176948.4|176858.4|11
1730096520000|2024-10-28 06:22:00|176953|176863|176962.6|176872.6|176973.1|176883.1|176953|176863|11
1730096530000|2024-10-28 06:22:10|176964.5|176874.5|176971.2|176881.2|176975.5|176885.5|176964.5|176874.5|6
1730096540000|2024-10-28 06:22:20|176966|176876|176970.3|176880.3|176970.3|176880.3|176962.6|176872.6|10
1730096550000|2024-10-28 06:22:30|176967.6|176877.6|176971.5|176881.5|176974.9|176884.9|176967.6|176877.6|6
1730096560000|2024-10-28 06:22:40|176971.3|176881.3|176961.1|176871.1|176971.8|176881.8|176958.5|176868.5|18
1730096570000|2024-10-28 06:22:50|176960.3|176870.3|176947.9|176857.9|176960.3|176870.3|176947.9|176857.9|9
1730096580000|2024-10-28 06:23:00|176949.3|176859.3|176948.6|176858.6|176951.5|176861.5|176948.6|176858.6|4
1730096590000|2024-10-28 06:23:10|176948.8|176858.8|176948.9|176858.9|176948.9|176858.9|176946.5|176856.5|4
1730096600000|2024-10-28 06:23:20|176949|176859|176935|176845|176949|176859|176934.7|176844.7|8
1730096610000|2024-10-28 06:23:30|176936.5|176846.5|176936.5|176846.5|176936.5|176846.5|176936.5|176846.5|1
1730096620000|2024-10-28 06:23:40|176936.1|176846.1|176935.7|176845.7|176938.2|176848.2|176935.7|176845.7|4
1730096630000|2024-10-28 06:23:50|176939.6|176849.6|176938.3|176848.3|176939.6|176849.6|176938.2|176848.2|4
1730096640000|2024-10-28 06:24:00|176938.8|176848.8|176945.6|176855.6|176945.6|176855.6|176933.9|176843.9|14
1730096650000|2024-10-28 06:24:10|176945.3|176855.3|176936|176846|176945.7|176855.7|176936|176846|12
1730096660000|2024-10-28 06:24:20|176937.4|176847.4|176939.3|176849.3|176941.7|176851.7|176937.4|176847.4|11
1730096670000|2024-10-28 06:24:30|176937.5|176847.5|176909.8|176819.8|176941.1|176851.1|176909.8|176819.8|12
1730096680000|2024-10-28 06:24:40|176908.4|176818.4|176916.8|176826.8|176919.9|176829.9|176907.5|176817.5|17
1730096690000|2024-10-28 06:24:50|176917.1|176827.1|176915.9|176825.9|176921.4|176831.4|176914.3|176824.3|8
1730096700000|2024-10-28 06:25:00|176915.4|176825.4|176915.4|176825.4|176916.8|176826.8|176913.3|176823.3|8
1730096710000|2024-10-28 06:25:10|176917.2|176827.2|176916.2|176826.2|176917.2|176827.2|176916.2|176826.2|2
1730096720000|2024-10-28 06:25:20|176936.6|176846.6|176934.4|176844.4|176941.6|176851.6|176919.4|176829.4|21
1730096730000|2024-10-28 06:25:30|176933.3|176843.3|176937.5|176847.5|176944.2|176854.2|176931.8|176841.8|35
1730096740000|2024-10-28 06:25:40|176938.6|176848.6|176948.5|176858.5|176949.6|176859.6|176929.1|176839.1|21
1730096750000|2024-10-28 06:25:50|176948.6|176858.6|176955.1|176865.1|176958.5|176868.5|176948.6|176858.6|3
1730096760000|2024-10-28 06:26:00|176955.5|176865.5|176970.6|176880.6|176972.9|176882.9|176955.5|176865.5|8
1730096770000|2024-10-28 06:26:10|176972.6|176882.6|176970.1|176880.1|176972.6|176882.6|176968.1|176878.1|6
1730096780000|2024-10-28 06:26:20|176970.4|176880.4|176971.6|176881.6|176972.2|176882.2|176969.2|176879.2|5
1730096790000|2024-10-28 06:26:30|176971.4|176881.4|176972.4|176882.4|176972.8|176882.8|176970.5|176880.5|8
1730096800000|2024-10-28 06:26:40|176966.9|176876.9|176973.1|176883.1|176973.1|176883.1|176966.9|176876.9|6
1730096810000|2024-10-28 06:26:50|176973.2|176883.2|176981.3|176891.3|176988.8|176898.8|176973.2|176883.2|5
1730096820000|2024-10-28 06:27:00|176977.5|176887.5|176977.5|176887.5|176978.2|176888.2|176977.5|176887.5|3
1730096830000|2024-10-28 06:27:10|176977.6|176887.6|176977.5|176887.5|176977.6|176887.6|176977.5|176887.5|2
1730096840000|2024-10-28 06:27:20|176987.4|176897.4|176981.1|176891.1|176988.4|176898.4|176981.1|176891.1|8
1730096850000|2024-10-28 06:27:30|176980.9|176890.9|176998.9|176908.9|176998.9|176908.9|176980.9|176890.9|2
1730096860000|2024-10-28 06:27:40|176996.1|176906.1|177001.4|176911.4|177003.8|176913.8|176996.1|176906.1|14
1730096870000|2024-10-28 06:27:50|176998.6|176908.6|176999.4|176909.4|177001.7|176911.7|176998.6|176908.6|5
1730096880000|2024-10-28 06:28:00|176998.7|176908.7|176994.1|176904.1|176998.7|176908.7|176992.8|176902.8|7
1730096890000|2024-10-28 06:28:10|176992.3|176902.3|177001.3|176911.3|177001.3|176911.3|176992.3|176902.3|8
1730096900000|2024-10-28 06:28:20|177001.1|176911.1|176999.8|176909.8|177007.9|176917.9|176999.6|176909.6|6
1730096910000|2024-10-28 06:28:30|177000.2|176910.2|177069.1|176979.1|177074.9|176984.9|177000.2|176910.2|14
1730096920000|2024-10-28 06:28:40|177070.3|176980.3|177067.8|176977.8|177075.2|176985.2|177067.8|176977.8|11
1730096930000|2024-10-28 06:28:50|177070.9|176980.9|177061.7|176971.7|177070.9|176980.9|177058|176968|10
1730096940000|2024-10-28 06:29:00|177060.9|176970.9|177060.9|176970.9|177060.9|176970.9|177060.9|176970.9|1
1730096950000|2024-10-28 06:29:10|177058.3|176968.3|177052|176962|177058.3|176968.3|177052|176962|5
1730096960000|2024-10-28 06:29:20|177052.2|176962.2|177060.8|176970.8|177060.8|176970.8|177052.2|176962.2|11
1730096970000|2024-10-28 06:29:30|177059.1|176969.1|177052.8|176962.8|177061.9|176971.9|177052.8|176962.8|9
1730096980000|2024-10-28 06:29:40|177053.7|176963.7|177055.3|176965.3|177057.4|176967.4|177053.7|176963.7|5
1730096990000|2024-10-28 06:29:50|177057.2|176967.2|177056.4|176966.4|177058.1|176968.1|177055.4|176965.4|5
1730097000000|2024-10-28 06:30:00|177055.9|176965.9|177062.8|176972.8|177070.6|176980.6|177055.9|176965.9|18
1730097010000|2024-10-28 06:30:10|177066.3|176976.3|177077.7|176987.7|177096.2|177006.2|177066.3|176976.3|12
1730097020000|2024-10-28 06:30:20|177078.8|176988.8|177078.8|176988.8|177078.8|176988.8|177078.8|176988.8|1
1730097030000|2024-10-28 06:30:30|177080.3|176990.3|177081.9|176991.9|177081.9|176991.9|177080.3|176990.3|2
1730097040000|2024-10-28 06:30:40|177081.8|176991.8|177065.8|176975.8|177081.8|176991.8|177057.4|176967.4|6
1730097050000|2024-10-28 06:30:50|177068.5|176978.5|177070|176980|177070|176980|177068.5|176978.5|2
1730097060000|2024-10-28 06:31:00|177069.3|176979.3|177083.5|176993.5|177085.5|176995.5|177069.3|176979.3|7
1730097070000|2024-10-28 06:31:10|177086.3|176996.3|177083.7|176993.7|177090|177000|177079.4|176989.4|9
1730097080000|2024-10-28 06:31:20|177086.3|176996.3|177086.9|176996.9|177095.5|177005.5|177086.3|176996.3|10
1730097090000|2024-10-28 06:31:30|177085.7|176995.7|177104.1|177014.1|177104.7|177014.7|177085.7|176995.7|17
1730097100000|2024-10-28 06:31:40|177098.4|177008.4|177104.6|177014.6|177105.1|177015.1|177096.5|177006.5|21
1730097110000|2024-10-28 06:31:50|177103.1|177013.1|177113.3|177023.3|177126.6|177036.6|177103.1|177013.1|10
1730097120000|2024-10-28 06:32:00|177115.2|177025.2|177120.3|177030.3|177123.5|177033.5|177115.2|177025.2|13
1730097130000|2024-10-28 06:32:10|177120.1|177030.1|177125.3|177035.3|177125.3|177035.3|177118|177028|15
1730097140000|2024-10-28 06:32:20|177127.9|177037.9|177124.6|177034.6|177127.9|177037.9|177094.8|177004.8|20
1730097150000|2024-10-28 06:32:30|177125.8|177035.8|177126.3|177036.3|177127.9|177037.9|177120.6|177030.6|13
1730097160000|2024-10-28 06:32:40|177126.7|177036.7|177129.7|177039.7|177131.7|177041.7|177121.8|177031.8|17
1730097170000|2024-10-28 06:32:50|177129.8|177039.8|177123.7|177033.7|177130.8|177040.8|177120.1|177030.1|16
1730097180000|2024-10-28 06:33:00|177126.7|177036.7|177113|177023|177126.7|177036.7|177110.8|177020.8|12
1730097190000|2024-10-28 06:33:10|177114.5|177024.5|177126.1|177036.1|177126.1|177036.1|177114.5|177024.5|8
1730097200000|2024-10-28 06:33:20|177117.5|177027.5|177115.4|177025.4|177123|177033|177115.4|177025.4|5
1730097210000|2024-10-28 06:33:30|177117.1|177027.1|177117|177027|177117.1|177027.1|177116.9|177026.9|4
1730097220000|2024-10-28 06:33:40|177109.5|177019.5|177109.7|177019.7|177111.7|177021.7|177105.5|177015.5|4
1730097230000|2024-10-28 06:33:50|177109.2|177019.2|177108.7|177018.7|177109.4|177019.4|177108.7|177018.7|4
1730097240000|2024-10-28 06:34:00|177106.5|177016.5|177069.9|176979.9|177106.5|177016.5|177064.3|176974.3|5
1730097250000|2024-10-28 06:34:10|177070.4|176980.4|177062.5|176972.5|177072.5|176982.5|177059.6|176969.6|9
1730097260000|2024-10-28 06:34:20|177061.6|176971.6|177060.9|176970.9|177061.6|176971.6|177060.8|176970.8|4
1730097270000|2024-10-28 06:34:30|177056.6|176966.6|177055.9|176965.9|177058.9|176968.9|177055.9|176965.9|8
1730097280000|2024-10-28 06:34:40|177054.9|176964.9|177061.2|176971.2|177061.2|176971.2|177051.6|176961.6|3
1730097290000|2024-10-28 06:34:50|177062.3|176972.3|177035.1|176945.1|177062.7|176972.7|177026|176936|10
1730097300000|2024-10-28 06:35:00|177036.3|176946.3|176997.7|176907.7|177036.3|176946.3|176995.7|176905.7|13
1730097310000|2024-10-28 06:35:10|176995.9|176905.9|177000.6|176910.6|177000.6|176910.6|176995.9|176905.9|4
1730097320000|2024-10-28 06:35:20|176998.5|176908.5|176997.2|176907.2|177001.9|176911.9|176996.7|176906.7|13
1730097330000|2024-10-28 06:35:30|176998.1|176908.1|176999.4|176909.4|177000.6|176910.6|176998.1|176908.1|4
1730097340000|2024-10-28 06:35:40|176999.5|176909.5|176999.5|176909.5|176999.5|176909.5|176999.5|176909.5|1
1730097350000|2024-10-28 06:35:50|177000.5|176910.5|176999.6|176909.6|177000.5|176910.5|176999.6|176909.6|3
1730097360000|2024-10-28 06:36:00|176998.7|176908.7|176997.9|176907.9|177000.3|176910.3|176997.9|176907.9|4
1730097380000|2024-10-28 06:36:20|177000.6|176910.6|176999.4|176909.4|177000.6|176910.6|176993.3|176903.3|5
1730097390000|2024-10-28 06:36:30|176999.9|176909.9|177002.3|176912.3|177003.2|176913.2|176999.9|176909.9|4
1730097400000|2024-10-28 06:36:40|177002.2|176912.2|177005.2|176915.2|177005.2|176915.2|177001.9|176911.9|4
1730097410000|2024-10-28 06:36:50|177006.4|176916.4|177009.1|176919.1|177019.5|176929.5|177005.7|176915.7|12
1730097420000|2024-10-28 06:37:00|177009|176919|177001.1|176911.1|177009|176919|177001.1|176911.1|6
1730097430000|2024-10-28 06:37:10|177004.2|176914.2|176993.3|176903.3|177004.3|176914.3|176984.1|176894.1|16
1730097440000|2024-10-28 06:37:20|176991.9|176901.9|176997.9|176907.9|176998.3|176908.3|176991.9|176901.9|8
1730097450000|2024-10-28 06:37:30|176998.8|176908.8|176999.1|176909.1|176999.1|176909.1|176996.9|176906.9|4
1730097460000|2024-10-28 06:37:40|176998.9|176908.9|177001.6|176911.6|177005.1|176915.1|176997.6|176907.6|12
1730097470000|2024-10-28 06:37:50|177003.1|176913.1|177021.2|176931.2|177028.2|176938.2|177003.1|176913.1|11
1730097480000|2024-10-28 06:38:00|177021.5|176931.5|177029.1|176939.1|177034|176944|177021.5|176931.5|15
1730097490000|2024-10-28 06:38:10|177031.1|176941.1|177028.6|176938.6|177031.1|176941.1|177026.5|176936.5|9
1730097500000|2024-10-28 06:38:20|177032|176942|177027.1|176937.1|177043.1|176953.1|177027.1|176937.1|12
1730097510000|2024-10-28 06:38:30|177028.7|176938.7|177029.8|176939.8|177032|176942|177028|176938|10
1730097520000|2024-10-28 06:38:40|177028.6|176938.6|177024.3|176934.3|177032.5|176942.5|177024.3|176934.3|12
1730097530000|2024-10-28 06:38:50|177025.3|176935.3|177011.6|176921.6|177025.3|176935.3|177009.8|176919.8|15
1730097540000|2024-10-28 06:39:00|177011.8|176921.8|177004.3|176914.3|177012.9|176922.9|177004.3|176914.3|11
1730097550000|2024-10-28 06:39:10|176995.8|176905.8|176995.6|176905.6|176995.8|176905.8|176994|176904|6
1730097560000|2024-10-28 06:39:20|176994.5|176904.5|176992.7|176902.7|176994.5|176904.5|176992.7|176902.7|3
1730097570000|2024-10-28 06:39:30|176993.3|176903.3|176994.4|176904.4|176994.5|176904.5|176992.6|176902.6|4
1730097580000|2024-10-28 06:39:40|176993.7|176903.7|176995.3|176905.3|176995.3|176905.3|176993.7|176903.7|2
1730097600000|2024-10-28 06:40:00|176993.1|176903.1|176994.8|176904.8|176994.8|176904.8|176993.1|176903.1|3
1730097610000|2024-10-28 06:40:10|176996.7|176906.7|176950.5|176860.5|176996.7|176906.7|176942.7|176852.7|9
1730097620000|2024-10-28 06:40:20|176946.1|176856.1|176948.9|176858.9|176951.2|176861.2|176944.2|176854.2|8
1730097630000|2024-10-28 06:40:30|176950.4|176860.4|176950.5|176860.5|176950.5|176860.5|176950.4|176860.4|2
1730097640000|2024-10-28 06:40:40|176950.7|176860.7|176983.2|176893.2|176983.2|176893.2|176949.2|176859.2|5
1730097650000|2024-10-28 06:40:50|176982.4|176892.4|176985.5|176895.5|176985.6|176895.6|176982.4|176892.4|7
1730097660000|2024-10-28 06:41:00|176983.7|176893.7|177002.9|176912.9|177008.7|176918.7|176982.3|176892.3|7
1730097670000|2024-10-28 06:41:10|177003.3|176913.3|177000.6|176910.6|177004|176914|177000.6|176910.6|5
1730097680000|2024-10-28 06:41:20|177000.5|176910.5|176990.7|176900.7|177000.5|176910.5|176990.7|176900.7|4
1730097690000|2024-10-28 06:41:30|176990|176900|176990.5|176900.5|176990.5|176900.5|176988.7|176898.7|4
1730097700000|2024-10-28 06:41:40|176971.6|176881.6|176970.6|176880.6|176973.5|176883.5|176970.6|176880.6|10
1730097710000|2024-10-28 06:41:50|176972|176882|176968|176878|176972.3|176882.3|176964.2|176874.2|8
1730097720000|2024-10-28 06:42:00|176967.5|176877.5|176957.7|176867.7|176967.5|176877.5|176956.3|176866.3|11
1730097730000|2024-10-28 06:42:10|176959.7|176869.7|176965|176875|176972.8|176882.8|176959.1|176869.1|18
1730097740000|2024-10-28 06:42:20|176958.2|176868.2|176969.6|176879.6|176971.9|176881.9|176957.5|176867.5|14
1730097750000|2024-10-28 06:42:30|176971.3|176881.3|176984|176894|176984|176894|176968.9|176878.9|14
1730097760000|2024-10-28 06:42:40|176985.1|176895.1|176988.6|176898.6|176988.6|176898.6|176985.1|176895.1|5
1730097770000|2024-10-28 06:42:50|176988.8|176898.8|177001.8|176911.8|177002.1|176912.1|176988.7|176898.7|6
1730097800000|2024-10-28 06:43:20|176998.9|176908.9|176998.9|176908.9|176998.9|176908.9|176998.9|176908.9|1
1730097810000|2024-10-28 06:43:30|176997.2|176907.2|176980.9|176890.9|176997.2|176907.2|176978.8|176888.8|9
1730097820000|2024-10-28 06:43:40|176977.7|176887.7|176978.3|176888.3|176979.5|176889.5|176977|176887|6
1730097830000|2024-10-28 06:43:50|176977.7|176887.7|176976.7|176886.7|176977.7|176887.7|176976.7|176886.7|2
1730097840000|2024-10-28 06:44:00|176978.6|176888.6|176978.2|176888.2|176978.6|176888.6|176978.2|176888.2|2
1730097850000|2024-10-28 06:44:10|176978.8|176888.8|176978.5|176888.5|176979|176889|176976.2|176886.2|7
1730097860000|2024-10-28 06:44:20|176978.2|176888.2|176976.2|176886.2|176978.2|176888.2|176976.2|176886.2|2
1730097870000|2024-10-28 06:44:30|176979.1|176889.1|176993.7|176903.7|176993.7|176903.7|176979.1|176889.1|3
1730097880000|2024-10-28 06:44:40|176992.5|176902.5|176993.1|176903.1|176995.4|176905.4|176992.5|176902.5|3
1730097890000|2024-10-28 06:44:50|176992.9|176902.9|176992.4|176902.4|176994.4|176904.4|176992.4|176902.4|6
1730097900000|2024-10-28 06:45:00|176989.5|176899.5|176972.2|176882.2|176989.5|176899.5|176972.2|176882.2|8
1730097910000|2024-10-28 06:45:10|176967.8|176877.8|176957.2|176867.2|176973|176883|176952.4|176862.4|14
1730097920000|2024-10-28 06:45:20|176955.7|176865.7|176943.2|176853.2|176956.3|176866.3|176940.3|176850.3|12
1730097930000|2024-10-28 06:45:30|176944|176854|176940.6|176850.6|176951.8|176861.8|176940.6|176850.6|9
1730097950000|2024-10-28 06:45:50|176943.3|176853.3|176939.4|176849.4|176943.3|176853.3|176939.4|176849.4|4
1730097960000|2024-10-28 06:46:00|176939|176849|176946.1|176856.1|176946.8|176856.8|176938.6|176848.6|8
1730097970000|2024-10-28 06:46:10|176946.3|176856.3|176943.1|176853.1|176946.8|176856.8|176943.1|176853.1|10
1730097980000|2024-10-28 06:46:20|176940.9|176850.9|176943.3|176853.3|176943.3|176853.3|176940.9|176850.9|5
1730097990000|2024-10-28 06:46:30|176943.2|176853.2|176949.8|176859.8|176949.8|176859.8|176941.9|176851.9|8
1730098000000|2024-10-28 06:46:40|176946.5|176856.5|176946.6|176856.6|176946.6|176856.6|176946.5|176856.5|2
1730098010000|2024-10-28 06:46:50|176946.5|176856.5|176946.6|176856.6|176946.6|176856.6|176946.5|176856.5|2
1730098020000|2024-10-28 06:47:00|176944|176854|176938|176848|176944|176854|176937.3|176847.3|4
1730098030000|2024-10-28 06:47:10|176937.6|176847.6|176917.9|176827.9|176937.6|176847.6|176910.9|176820.9|9
1730098040000|2024-10-28 06:47:20|176919.9|176829.9|176896.8|176806.8|176924.1|176834.1|176896.8|176806.8|21
1730098050000|2024-10-28 06:47:30|176901.2|176811.2|176908|176818|176914.7|176824.7|176901.2|176811.2|16
1730098060000|2024-10-28 06:47:40|176910.9|176820.9|176909.9|176819.9|176911.3|176821.3|176902.8|176812.8|17
1730098070000|2024-10-28 06:47:50|176914.3|176824.3|176910.6|176820.6|176914.3|176824.3|176909.2|176819.2|7
1730098080000|2024-10-28 06:48:00|176908|176818|176908.8|176818.8|176910.1|176820.1|176908|176818|9
1730098090000|2024-10-28 06:48:10|176909.8|176819.8|176912.7|176822.7|176912.7|176822.7|176906.7|176816.7|13
1730098100000|2024-10-28 06:48:20|176912.8|176822.8|176911.9|176821.9|176912.8|176822.8|176907|176817|14
1730098110000|2024-10-28 06:48:30|176913.2|176823.2|176915.2|176825.2|176917.3|176827.3|176913.2|176823.2|6
1730098120000|2024-10-28 06:48:40|176915.4|176825.4|176914.6|176824.6|176915.8|176825.8|176912|176822|7
1730098130000|2024-10-28 06:48:50|176916.1|176826.1|176918.3|176828.3|176920.7|176830.7|176913|176823|9
1730098140000|2024-10-28 06:49:00|176917.2|176827.2|176917.1|176827.1|176917.2|176827.2|176916.8|176826.8|4
1730098150000|2024-10-28 06:49:10|176917.2|176827.2|176917.2|176827.2|176917.2|176827.2|176917.2|176827.2|1
1730098160000|2024-10-28 06:49:20|176917.1|176827.1|176915.3|176825.3|176917.2|176827.2|176911|176821|10
1730098170000|2024-10-28 06:49:30|176915.7|176825.7|176912|176822|176918.8|176828.8|176912|176822|8
1730098180000|2024-10-28 06:49:40|176915.2|176825.2|176953.8|176863.8|176962.6|176872.6|176915.2|176825.2|19
1730098190000|2024-10-28 06:49:50|176952.3|176862.3|176950.2|176860.2|176954.9|176864.9|176948.1|176858.1|12
1730098200000|2024-10-28 06:50:00|176952.7|176862.7|176969.8|176879.8|176969.8|176879.8|176952.3|176862.3|7
1730098210000|2024-10-28 06:50:10|176969.7|176879.7|176974.4|176884.4|176979|176889|176969.7|176879.7|11
1730098220000|2024-10-28 06:50:20|176973.4|176883.4|176974.5|176884.5|176974.8|176884.8|176964.3|176874.3|13
1730098230000|2024-10-28 06:50:30|176970.9|176880.9|176965.5|176875.5|176970.9|176880.9|176965.2|176875.2|13
1730098240000|2024-10-28 06:50:40|176965.7|176875.7|176960.7|176870.7|176965.8|176875.8|176960.7|176870.7|7
1730098250000|2024-10-28 06:50:50|176963.3|176873.3|176951|176861|176963.3|176873.3|176949.7|176859.7|13
1730098260000|2024-10-28 06:51:00|176950.7|176860.7|176944.3|176854.3|176951.9|176861.9|176944.3|176854.3|15
1730098270000|2024-10-28 06:51:10|176941.9|176851.9|176898.4|176808.4|176952.3|176862.3|176898.4|176808.4|8
1730098280000|2024-10-28 06:51:20|176905.9|176815.9|176925.2|176835.2|176925.2|176835.2|176905.9|176815.9|4
1730098290000|2024-10-28 06:51:30|176924.9|176834.9|176914.2|176824.2|176924.9|176834.9|176914.2|176824.2|3
1730098300000|2024-10-28 06:51:40|176912|176822|176914.1|176824.1|176916.6|176826.6|176912|176822|8
1730098310000|2024-10-28 06:51:50|176914|176824|176915.8|176825.8|176918.3|176828.3|176914|176824|3
1730098320000|2024-10-28 06:52:00|176915|176825|176910.5|176820.5|176915|176825|176909.3|176819.3|9
1730098330000|2024-10-28 06:52:10|176911.7|176821.7|176917.9|176827.9|176921.8|176831.8|176911.7|176821.7|6
1730098340000|2024-10-28 06:52:20|176929.1|176839.1|176934.4|176844.4|176934.4|176844.4|176927.5|176837.5|8
1730098350000|2024-10-28 06:52:30|176939.6|176849.6|176943.1|176853.1|176945.6|176855.6|176936.6|176846.6|8
1730098360000|2024-10-28 06:52:40|176941.4|176851.4|176941|176851|176941.4|176851.4|176941|176851|2
1730098370000|2024-10-28 06:52:50|176939.8|176849.8|176932.1|176842.1|176939.8|176849.8|176928.6|176838.6|9
1730098380000|2024-10-28 06:53:00|176931.5|176841.5|176929|176839|176931.5|176841.5|176929|176839|3
1730098400000|2024-10-28 06:53:20|176928|176838|176912|176822|176928|176838|176910.1|176820.1|13
1730098410000|2024-10-28 06:53:30|176909.7|176819.7|176907.5|176817.5|176910.1|176820.1|176906.9|176816.9|11
1730098420000|2024-10-28 06:53:40|176909.1|176819.1|176907.8|176817.8|176909.6|176819.6|176904.9|176814.9|6
1730098430000|2024-10-28 06:53:50|176907.6|176817.6|176903.5|176813.5|176907.6|176817.6|176899.6|176809.6|20
1730098440000|2024-10-28 06:54:00|176903|176813|176876.8|176786.8|176903.7|176813.7|176875.5|176785.5|17
1730098450000|2024-10-28 06:54:10|176879.5|176789.5|176875.5|176785.5|176880.5|176790.5|176869.1|176779.1|17
1730098460000|2024-10-28 06:54:20|176876.7|176786.7|176880.1|176790.1|176882.6|176792.6|176874.7|176784.7|24
1730098470000|2024-10-28 06:54:30|176881.5|176791.5|176895.8|176805.8|176895.8|176805.8|176879.7|176789.7|23
1730098480000|2024-10-28 06:54:40|176895.9|176805.9|176936.2|176846.2|176936.2|176846.2|176895.9|176805.9|11
1730098490000|2024-10-28 06:54:50|176934.6|176844.6|176934.4|176844.4|176935.4|176845.4|176933.8|176843.8|5
1730098500000|2024-10-28 06:55:00|176932.3|176842.3|176936.3|176846.3|176936.3|176846.3|176930.9|176840.9|7
1730098510000|2024-10-28 06:55:10|176932.5|176842.5|176955.8|176865.8|176961.5|176871.5|176932.5|176842.5|10
1730098520000|2024-10-28 06:55:20|176959.3|176869.3|176957.9|176867.9|176959.3|176869.3|176955.5|176865.5|6
1730098530000|2024-10-28 06:55:30|176958.4|176868.4|176961|176871|176962.8|176872.8|176957|176867|11
1730098540000|2024-10-28 06:55:40|176959.8|176869.8|176963.3|176873.3|176966.6|176876.6|176957.3|176867.3|12
1730098550000|2024-10-28 06:55:50|176960|176870|176950.4|176860.4|176965.3|176875.3|176950.4|176860.4|7
1730098560000|2024-10-28 06:56:00|176957.6|176867.6|176959.5|176869.5|176965|176875|176950.5|176860.5|16
1730098570000|2024-10-28 06:56:10|176964|176874|176960.8|176870.8|176964|176874|176955.8|176865.8|12
1730098580000|2024-10-28 06:56:20|176960.7|176870.7|176961.9|176871.9|176965.1|176875.1|176954.4|176864.4|14
1730098590000|2024-10-28 06:56:30|176961.8|176871.8|176999.6|176909.6|177000.3|176910.3|176958.3|176868.3|12
1730098600000|2024-10-28 06:56:40|176999.3|176909.3|177001.5|176911.5|177001.5|176911.5|176999.3|176909.3|3
1730098610000|2024-10-28 06:56:50|177003.5|176913.5|177001.7|176911.7|177003.5|176913.5|177001.5|176911.5|4
1730098620000|2024-10-28 06:57:00|176999.8|176909.8|176999.8|176909.8|176999.8|176909.8|176999.8|176909.8|1
1730098630000|2024-10-28 06:57:10|177001.1|176911.1|177000.3|176910.3|177001.1|176911.1|177000|176910|3
1730098640000|2024-10-28 06:57:20|176998.2|176908.2|177000.8|176910.8|177001.3|176911.3|176998.2|176908.2|3
1730098650000|2024-10-28 06:57:30|177000.1|176910.1|176985|176895|177000.1|176910.1|176982.6|176892.6|5
1730098660000|2024-10-28 06:57:40|176990.8|176900.8|176984.3|176894.3|176991.3|176901.3|176984.3|176894.3|5
1730098670000|2024-10-28 06:57:50|176984.2|176894.2|176990.5|176900.5|176990.5|176900.5|176984.1|176894.1|4
1730098680000|2024-10-28 06:58:00|176990.3|176900.3|177000.9|176910.9|177015.5|176925.5|176987.6|176897.6|13
1730098690000|2024-10-28 06:58:10|176999.7|176909.7|177000.8|176910.8|177009.1|176919.1|176998.8|176908.8|8
1730098700000|2024-10-28 06:58:20|177002.2|176912.2|176998.1|176908.1|177002.2|176912.2|176998.1|176908.1|4
1730098710000|2024-10-28 06:58:30|176997.4|176907.4|176981.8|176891.8|176997.4|176907.4|176980.6|176890.6|9
1730098720000|2024-10-28 06:58:40|176986.1|176896.1|176985.1|176895.1|176988.1|176898.1|176985.1|176895.1|4
1730098730000|2024-10-28 06:58:50|176984.9|176894.9|176975|176885|176984.9|176894.9|176973.7|176883.7|10
1730098740000|2024-10-28 06:59:00|176972.8|176882.8|176959.8|176869.8|176972.8|176882.8|176953.4|176863.4|14
1730098750000|2024-10-28 06:59:10|176960.2|176870.2|176961|176871|176961|176871|176957.4|176867.4|5
1730098760000|2024-10-28 06:59:20|176961.1|176871.1|176957.8|176867.8|176961.3|176871.3|176957.2|176867.2|8
1730098780000|2024-10-28 06:59:40|176957.1|176867.1|176957.9|176867.9|176959.1|176869.1|176957.1|176867.1|3
1730098790000|2024-10-28 06:59:50|176959.4|176869.4|176959.3|176869.3|176959.7|176869.7|176955.7|176865.7|5
1730098800000|2024-10-28 07:00:00|176961.1|176871.1|176955.9|176865.9|176965.6|176875.6|176955.9|176865.9|8
1730098810000|2024-10-28 07:00:10|176949.3|176859.3|176951.4|176861.4|176951.5|176861.5|176949.3|176859.3|4
1730098820000|2024-10-28 07:00:20|176949.6|176859.6|176987.2|176897.2|176989.2|176899.2|176949.6|176859.6|12
1730098830000|2024-10-28 07:00:30|176984.2|176894.2|176972.8|176882.8|176984.2|176894.2|176970.7|176880.7|7
1730098840000|2024-10-28 07:00:40|176970.3|176880.3|176962|176872|176970.3|176880.3|176961.9|176871.9|7
1730098850000|2024-10-28 07:00:50|176965.1|176875.1|176966.1|176876.1|176966.1|176876.1|176964|176874|3
1730098860000|2024-10-28 07:01:00|176963.8|176873.8|176981.4|176891.4|176993.7|176903.7|176955.8|176865.8|12
1730098870000|2024-10-28 07:01:10|176981.3|176891.3|176990|176900|177000.1|176910.1|176981.3|176891.3|18
1730098880000|2024-10-28 07:01:20|176990.1|176900.1|176980.6|176890.6|176990.2|176900.2|176980.6|176890.6|5
1730098890000|2024-10-28 07:01:30|176984.2|176894.2|176986.7|176896.7|176993.6|176903.6|176980|176890|9
1730098900000|2024-10-28 07:01:40|176988.5|176898.5|176974.5|176884.5|177006.2|176916.2|176974.5|176884.5|9
1730098910000|2024-10-28 07:01:50|176978.5|176888.5|176983.4|176893.4|176986.4|176896.4|176975.4|176885.4|12
1730098920000|2024-10-28 07:02:00|176982.3|176892.3|176966.8|176876.8|176982.3|176892.3|176966.8|176876.8|13
1730098930000|2024-10-28 07:02:10|176967.6|176877.6|176967.3|176877.3|176967.6|176877.6|176967.3|176877.3|2
1730098940000|2024-10-28 07:02:20|176966.5|176876.5|176926.4|176836.4|176966.5|176876.5|176918.2|176828.2|10
1730098950000|2024-10-28 07:02:30|176927.7|176837.7|176950.7|176860.7|176954.6|176864.6|176927.3|176837.3|13
1730098960000|2024-10-28 07:02:40|176951.1|176861.1|176971.5|176881.5|176971.5|176881.5|176951.1|176861.1|9
1730098970000|2024-10-28 07:02:50|176968.3|176878.3|176996.3|176906.3|177000.1|176910.1|176968.3|176878.3|15
1730098980000|2024-10-28 07:03:00|176995.1|176905.1|177002|176912|177002|176912|176995.1|176905.1|7
1730098990000|2024-10-28 07:03:10|177000.4|176910.4|177001|176911|177009.7|176919.7|176986.1|176896.1|10
1730099000000|2024-10-28 07:03:20|177000.1|176910.1|177000.5|176910.5|177000.8|176910.8|176996.5|176906.5|7
1730099010000|2024-10-28 07:03:30|177000.4|176910.4|177000.4|176910.4|177002.3|176912.3|176998.9|176908.9|7
1730099020000|2024-10-28 07:03:40|176999.6|176909.6|176997.2|176907.2|177002.4|176912.4|176992.4|176902.4|11
1730099030000|2024-10-28 07:03:50|176998.4|176908.4|176987.1|176897.1|176998.4|176908.4|176987.1|176897.1|11
1730099040000|2024-10-28 07:04:00|176983.5|176893.5|176973.8|176883.8|176984|176894|176967.1|176877.1|14
1730099050000|2024-10-28 07:04:10|176971.3|176881.3|176977.2|176887.2|176977.2|176887.2|176971.3|176881.3|5
1730099060000|2024-10-28 07:04:20|176978.6|176888.6|176977.9|176887.9|176980.6|176890.6|176977.9|176887.9|5
1730099070000|2024-10-28 07:04:30|176977.3|176887.3|176979.4|176889.4|176980.7|176890.7|176975.1|176885.1|6
1730099080000|2024-10-28 07:04:40|176979.7|176889.7|176984|176894|176985.4|176895.4|176979.7|176889.7|10
1730099090000|2024-10-28 07:04:50|176983.2|176893.2|176997.5|176907.5|177007.2|176917.2|176983.2|176893.2|13
1730099100000|2024-10-28 07:05:00|176996.8|176906.8|176997.5|176907.5|176999.3|176909.3|176996.8|176906.8|4
1730099110000|2024-10-28 07:05:10|177019.1|176929.1|177003.4|176913.4|177019.1|176929.1|177003.4|176913.4|10
1730099120000|2024-10-28 07:05:20|177003.1|176913.1|176954.5|176864.5|177017.5|176927.5|176954.5|176864.5|18
1730099130000|2024-10-28 07:05:30|176954.2|176864.2|176948.8|176858.8|176954.2|176864.2|176947.8|176857.8|6
1730099140000|2024-10-28 07:05:40|176950.2|176860.2|176956|176866|176959|176869|176950.2|176860.2|12
1730099150000|2024-10-28 07:05:50|176956.1|176866.1|176956.6|176866.6|176956.6|176866.6|176952.2|176862.2|6
1730099160000|2024-10-28 07:06:00|176954.6|176864.6|176956.7|176866.7|176956.7|176866.7|176954.3|176864.3|9
1730099170000|2024-10-28 07:06:10|176954.8|176864.8|176950|176860|176956.3|176866.3|176940.9|176850.9|7
1730099180000|2024-10-28 07:06:20|176951.8|176861.8|176951.1|176861.1|176951.8|176861.8|176949.7|176859.7|8
1730099200000|2024-10-28 07:06:40|176954.9|176864.9|176950.4|176860.4|176956.5|176866.5|176948.8|176858.8|10
1730099210000|2024-10-28 07:06:50|176950.1|176860.1|176923.9|176833.9|176950.3|176860.3|176923.9|176833.9|15
1730099220000|2024-10-28 07:07:00|176925.9|176835.9|176918.8|176828.8|176925.9|176835.9|176914.7|176824.7|23
1730099230000|2024-10-28 07:07:10|176917.8|176827.8|176920.7|176830.7|176924.4|176834.4|176916.8|176826.8|18
1730099240000|2024-10-28 07:07:20|176920.9|176830.9|176920.8|176830.8|176921.6|176831.6|176918|176828|18
1730099250000|2024-10-28 07:07:30|176920.7|176830.7|176917.8|176827.8|176922.5|176832.5|176915.1|176825.1|16
1730099260000|2024-10-28 07:07:40|176915|176825|176917.4|176827.4|176923.7|176833.7|176914.8|176824.8|21
1730099270000|2024-10-28 07:07:50|176918.4|176828.4|176922.8|176832.8|176925.8|176835.8|176916.6|176826.6|26
1730099280000|2024-10-28 07:08:00|176918.7|176828.7|176920.1|176830.1|176922.7|176832.7|176916.7|176826.7|14
1730099290000|2024-10-28 07:08:10|176920.6|176830.6|176914.2|176824.2|176920.6|176830.6|176912.5|176822.5|21
1730099300000|2024-10-28 07:08:20|176919.1|176829.1|176920.6|176830.6|176922.8|176832.8|176915.4|176825.4|34
1730099310000|2024-10-28 07:08:30|176917.7|176827.7|176921.9|176831.9|176926.5|176836.5|176916.1|176826.1|30
1730099320000|2024-10-28 07:08:40|176923.3|176833.3|176923|176833|176926.1|176836.1|176917|176827|14
1730099330000|2024-10-28 07:08:50|176926.2|176836.2|176920.7|176830.7|176926.2|176836.2|176915.5|176825.5|16
1730099340000|2024-10-28 07:09:00|176920.6|176830.6|176923.9|176833.9|176925.1|176835.1|176913.5|176823.5|20
1730099350000|2024-10-28 07:09:10|176916.6|176826.6|176919.3|176829.3|176923.6|176833.6|176916.6|176826.6|21
1730099360000|2024-10-28 07:09:20|176918.7|176828.7|176916.2|176826.2|176921.2|176831.2|176913.2|176823.2|14
1730099370000|2024-10-28 07:09:30|176915.6|176825.6|176919|176829|176920.9|176830.9|176915.5|176825.5|16
1730099380000|2024-10-28 07:09:40|176918.9|176828.9|176904.5|176814.5|176918.9|176828.9|176888.6|176798.6|15
1730099390000|2024-10-28 07:09:50|176904.2|176814.2|176894.2|176804.2|176906.3|176816.3|176894.2|176804.2|14
1730099400000|2024-10-28 07:10:00|176893.1|176803.1|176903.1|176813.1|176904.5|176814.5|176892.8|176802.8|13
1730099410000|2024-10-28 07:10:10|176903|176813|176915.4|176825.4|176915.4|176825.4|176903|176813|12
1730099420000|2024-10-28 07:10:20|176914.9|176824.9|176908.5|176818.5|176915.8|176825.8|176907.9|176817.9|8
1730099430000|2024-10-28 07:10:30|176911.5|176821.5|176906.4|176816.4|176911.5|176821.5|176906.2|176816.2|7
1730099440000|2024-10-28 07:10:40|176907.6|176817.6|176909.9|176819.9|176909.9|176819.9|176905.9|176815.9|7
1730099450000|2024-10-28 07:10:50|176908.5|176818.5|176916.6|176826.6|176920.9|176830.9|176907.8|176817.8|17
1730099460000|2024-10-28 07:11:00|176916.7|176826.7|176919.1|176829.1|176919.9|176829.9|176916.7|176826.7|12
1730099470000|2024-10-28 07:11:10|176923.5|176833.5|176918.2|176828.2|176924|176834|176911.9|176821.9|12
1730099480000|2024-10-28 07:11:20|176920.1|176830.1|176920.7|176830.7|176922.7|176832.7|176918.9|176828.9|11
1730099490000|2024-10-28 07:11:30|176919.6|176829.6|176920.7|176830.7|176922.3|176832.3|176914.4|176824.4|15
1730099500000|2024-10-28 07:11:40|176919.3|176829.3|176914|176824|176921.1|176831.1|176914|176824|10
1730099510000|2024-10-28 07:11:50|176913.8|176823.8|176911.6|176821.6|176913.8|176823.8|176901.2|176811.2|10
1730099520000|2024-10-28 07:12:00|176911.8|176821.8|176897.5|176807.5|176911.8|176821.8|176886.2|176796.2|9
1730099530000|2024-10-28 07:12:10|176899.1|176809.1|176898.2|176808.2|176899.6|176809.6|176897.2|176807.2|8
1730099540000|2024-10-28 07:12:20|176898.4|176808.4|176897.3|176807.3|176906.7|176816.7|176897.2|176807.2|12
1730099550000|2024-10-28 07:12:30|176899|176809|176898.9|176808.9|176899|176809|176898.5|176808.5|4
1730099560000|2024-10-28 07:12:40|176899.2|176809.2|176896.9|176806.9|176899.6|176809.6|176896.9|176806.9|5
1730099570000|2024-10-28 07:12:50|176898.2|176808.2|176898.5|176808.5|176898.5|176808.5|176892.6|176802.6|4
1730099580000|2024-10-28 07:13:00|176894.4|176804.4|176842.7|176752.7|176894.4|176804.4|176842.7|176752.7|20
1730099590000|2024-10-28 07:13:10|176840.6|176750.6|176840.4|176750.4|176840.6|176750.6|176831.8|176741.8|21
1730099600000|2024-10-28 07:13:20|176840.5|176750.5|176845.3|176755.3|176845.3|176755.3|176839.9|176749.9|10
1730099610000|2024-10-28 07:13:30|176849.1|176759.1|176846.4|176756.4|176850.5|176760.5|176846.3|176756.3|9
1730099620000|2024-10-28 07:13:40|176843.8|176753.8|176848.7|176758.7|176851.2|176761.2|176843.8|176753.8|9
1730099630000|2024-10-28 07:13:50|176851.3|176761.3|176855.9|176765.9|176859.3|176769.3|176851.3|176761.3|15
1730099640000|2024-10-28 07:14:00|176853.5|176763.5|176858.7|176768.7|176858.7|176768.7|176851.7|176761.7|14
1730099650000|2024-10-28 07:14:10|176861.4|176771.4|176860.2|176770.2|176864.5|176774.5|176853.1|176763.1|15
1730099660000|2024-10-28 07:14:20|176861.1|176771.1|176858.8|176768.8|176863.3|176773.3|176857.5|176767.5|10
1730099670000|2024-10-28 07:14:30|176858.7|176768.7|176855.1|176765.1|176860.2|176770.2|176850.1|176760.1|11
1730099680000|2024-10-28 07:14:40|176857.5|176767.5|176857.3|176767.3|176862.3|176772.3|176856.8|176766.8|12
1730099690000|2024-10-28 07:14:50|176856.7|176766.7|176839.3|176749.3|176856.7|176766.7|176839.3|176749.3|21
1730099700000|2024-10-28 07:15:00|176838.3|176748.3|176791.2|176701.2|176838.3|176748.3|176787.1|176697.1|29
1730099710000|2024-10-28 07:15:10|176790.2|176700.2|176788.9|176698.9|176804.1|176714.1|176788.9|176698.9|20
1730099720000|2024-10-28 07:15:20|176792.5|176702.5|176804.1|176714.1|176806.8|176716.8|176792.3|176702.3|17
1730099730000|2024-10-28 07:15:30|176803.5|176713.5|176796.1|176706.1|176803.5|176713.5|176793|176703|13
1730099740000|2024-10-28 07:15:40|176796.3|176706.3|176802.6|176712.6|176804.4|176714.4|176796.3|176706.3|5
1730099750000|2024-10-28 07:15:50|176802.7|176712.7|176788.8|176698.8|176815.9|176725.9|176785.2|176695.2|17
1730099760000|2024-10-28 07:16:00|176779.8|176689.8|176780.1|176690.1|176780.1|176690.1|176778.7|176688.7|7
1730099770000|2024-10-28 07:16:10|176774.4|176684.4|176779.2|176689.2|176779.2|176689.2|176774.4|176684.4|6
1730099780000|2024-10-28 07:16:20|176779.1|176689.1|176779.4|176689.4|176779.4|176689.4|176779.1|176689.1|3
1730099790000|2024-10-28 07:16:30|176779.3|176689.3|176778|176688|176779.3|176689.3|176776.1|176686.1|4
1730099800000|2024-10-28 07:16:40|176779.2|176689.2|176773.6|176683.6|176779.2|176689.2|176758.4|176668.4|18
1730099810000|2024-10-28 07:16:50|176774.3|176684.3|176776.3|176686.3|176777.9|176687.9|176773.6|176683.6|22
1730099820000|2024-10-28 07:17:00|176777.8|176687.8|176775.7|176685.7|176778.8|176688.8|176774.6|176684.6|20
1730099830000|2024-10-28 07:17:10|176778.9|176688.9|176757.1|176667.1|176779.3|176689.3|176746.7|176656.7|19
1730099840000|2024-10-28 07:17:20|176756.3|176666.3|176754.3|176664.3|176757.5|176667.5|176754.3|176664.3|5
1730099850000|2024-10-28 07:17:30|176755.3|176665.3|176752.2|176662.2|176755.4|176665.4|176752.2|176662.2|5
1730099860000|2024-10-28 07:17:40|176751.9|176661.9|176766.8|176676.8|176771.6|176681.6|176751.9|176661.9|9
1730099870000|2024-10-28 07:17:50|176769|176679|176771.3|176681.3|176773.9|176683.9|176767.6|176677.6|12
1730099880000|2024-10-28 07:18:00|176772|176682|176769.1|176679.1|176772|176682|176766.6|176676.6|11
1730099890000|2024-10-28 07:18:10|176769|176679|176762.8|176672.8|176769|176679|176756.3|176666.3|11
1730099900000|2024-10-28 07:18:20|176760.5|176670.5|176773.1|176683.1|176776.3|176686.3|176760|176670|10
1730099910000|2024-10-28 07:18:30|176770.4|176680.4|176766.3|176676.3|176770.4|176680.4|176765.3|176675.3|5
1730099920000|2024-10-28 07:18:40|176766.4|176676.4|176736.7|176646.7|176766.4|176676.4|176736.3|176646.3|14
1730099930000|2024-10-28 07:18:50|176739.8|176649.8|176737|176647|176741.3|176651.3|176733.9|176643.9|8
1730099940000|2024-10-28 07:19:00|176731.1|176641.1|176734.3|176644.3|176734.7|176644.7|176731.1|176641.1|4
1730099950000|2024-10-28 07:19:10|176734.1|176644.1|176723.6|176633.6|176734.3|176644.3|176721.9|176631.9|14
1730099960000|2024-10-28 07:19:20|176725.4|176635.4|176727.7|176637.7|176727.7|176637.7|176725.4|176635.4|4
1730099970000|2024-10-28 07:19:30|176723.9|176633.9|176730|176640|176730|176640|176722.7|176632.7|6
1730099980000|2024-10-28 07:19:40|176731.2|176641.2|176735.6|176645.6|176735.6|176645.6|176731.2|176641.2|5
1730099990000|2024-10-28 07:19:50|176736.4|176646.4|176759.2|176669.2|176759.2|176669.2|176734.6|176644.6|9
1730100000000|2024-10-28 07:20:00|176761|176671|176763|176673|176767.3|176677.3|176761|176671|13
1730100010000|2024-10-28 07:20:10|176763.2|176673.2|176764.8|176674.8|176764.8|176674.8|176759.8|176669.8|7
1730100020000|2024-10-28 07:20:20|176766.6|176676.6|176776.7|176686.7|176783.3|176693.3|176766.6|176676.6|7
1730100030000|2024-10-28 07:20:30|176776.5|176686.5|176771.1|176681.1|176776.5|176686.5|176771.1|176681.1|7
1730100040000|2024-10-28 07:20:40|176770.3|176680.3|176770.7|176680.7|176770.7|176680.7|176770.3|176680.3|2
1730100050000|2024-10-28 07:20:50|176769.7|176679.7|176753.6|176663.6|176769.7|176679.7|176753.6|176663.6|7
1730100060000|2024-10-28 07:21:00|176757.4|176667.4|176762.2|176672.2|176762.2|176672.2|176757.4|176667.4|5
1730100070000|2024-10-28 07:21:10|176760.7|176670.7|176760.8|176670.8|176760.9|176670.9|176758.3|176668.3|5
1730100080000|2024-10-28 07:21:20|176761.5|176671.5|176761.6|176671.6|176761.6|176671.6|176761.5|176671.5|2
1730100090000|2024-10-28 07:21:30|176761.5|176671.5|176762.6|176672.6|176763.1|176673.1|176761.1|176671.1|5
1730100100000|2024-10-28 07:21:40|176764.3|176674.3|176766.2|176676.2|176767.1|176677.1|176763.3|176673.3|6
1730100110000|2024-10-28 07:21:50|176763.4|176673.4|176728.5|176638.5|176763.4|176673.4|176728.5|176638.5|9
1730100120000|2024-10-28 07:22:00|176728|176638|176736.9|176646.9|176749.7|176659.7|176728|176638|10
1730100130000|2024-10-28 07:22:10|176736.5|176646.5|176729.6|176639.6|176738.1|176648.1|176729.6|176639.6|12
1730100140000|2024-10-28 07:22:20|176730.1|176640.1|176737.6|176647.6|176739.5|176649.5|176730.1|176640.1|9
1730100150000|2024-10-28 07:22:30|176735.9|176645.9|176744.4|176654.4|176747.8|176657.8|176734.5|176644.5|13
1730100160000|2024-10-28 07:22:40|176744.3|176654.3|176740.6|176650.6|176748|176658|176738.2|176648.2|7
1730100170000|2024-10-28 07:22:50|176739.8|176649.8|176736.3|176646.3|176739.8|176649.8|176734.9|176644.9|8
1730100180000|2024-10-28 07:23:00|176734.7|176644.7|176741.4|176651.4|176745.6|176655.6|176734.4|176644.4|11
1730100190000|2024-10-28 07:23:10|176743.4|176653.4|176748.6|176658.6|176751.3|176661.3|176741.4|176651.4|7
1730100200000|2024-10-28 07:23:20|176748.5|176658.5|176744.8|176654.8|176749|176659|176744|176654|6
1730100210000|2024-10-28 07:23:30|176748.6|176658.6|176748.5|176658.5|176748.6|176658.6|176746|176656|4
1730100220000|2024-10-28 07:23:40|176748|176658|176724.7|176634.7|176748|176658|176721.8|176631.8|10
1730100230000|2024-10-28 07:23:50|176725.9|176635.9|176728.3|176638.3|176731.5|176641.5|176724.7|176634.7|8
1730100240000|2024-10-28 07:24:00|176729.1|176639.1|176727.5|176637.5|176729.1|176639.1|176727.3|176637.3|5
1730100250000|2024-10-28 07:24:10|176729.8|176639.8|176735.6|176645.6|176735.6|176645.6|176729.8|176639.8|5
1730100260000|2024-10-28 07:24:20|176735.5|176645.5|176798.1|176708.1|176798.5|176708.5|176735.5|176645.5|10
1730100270000|2024-10-28 07:24:30|176799.1|176709.1|176802.7|176712.7|176802.7|176712.7|176799.1|176709.1|3
1730100280000|2024-10-28 07:24:40|176800.9|176710.9|176800.9|176710.9|176800.9|176710.9|176800.9|176710.9|1
1730100290000|2024-10-28 07:24:50|176796.4|176706.4|176796.3|176706.3|176797.7|176707.7|176792.9|176702.9|8
1730100300000|2024-10-28 07:25:00|176799.3|176709.3|176836.6|176746.6|176836.6|176746.6|176794|176704|22
1730100310000|2024-10-28 07:25:10|176839.6|176749.6|176841.7|176751.7|176844.2|176754.2|176833.1|176743.1|7
1730100320000|2024-10-28 07:25:20|176840.9|176750.9|176839.6|176749.6|176840.9|176750.9|176839.6|176749.6|3
1730100330000|2024-10-28 07:25:30|176838.8|176748.8|176839.5|176749.5|176846.7|176756.7|176838.8|176748.8|5
1730100340000|2024-10-28 07:25:40|176838.3|176748.3|176835.5|176745.5|176838.4|176748.4|176834.5|176744.5|7
1730100350000|2024-10-28 07:25:50|176836.2|176746.2|176844.1|176754.1|176844.1|176754.1|176836.2|176746.2|8
1730100360000|2024-10-28 07:26:00|176842.8|176752.8|176841.6|176751.6|176842.8|176752.8|176839|176749|6
1730100370000|2024-10-28 07:26:10|176843.2|176753.2|176842.6|176752.6|176843.4|176753.4|176841.8|176751.8|4
1730100380000|2024-10-28 07:26:20|176841.2|176751.2|176838.9|176748.9|176841.2|176751.2|176834.5|176744.5|5
1730100390000|2024-10-28 07:26:30|176838.7|176748.7|176839.2|176749.2|176840.9|176750.9|176838.7|176748.7|3
1730100400000|2024-10-28 07:26:40|176838|176748|176838.9|176748.9|176839|176749|176838|176748|3
1730100410000|2024-10-28 07:26:50|176839.3|176749.3|176839.3|176749.3|176839.3|176749.3|176839.3|176749.3|1
1730100420000|2024-10-28 07:27:00|176842.5|176752.5|176839.3|176749.3|176842.5|176752.5|176837.9|176747.9|5
1730100430000|2024-10-28 07:27:10|176833.8|176743.8|176833.8|176743.8|176833.8|176743.8|176833.8|176743.8|1
1730100440000|2024-10-28 07:27:20|176833.7|176743.7|176814|176724|176837.5|176747.5|176814|176724|10
1730100450000|2024-10-28 07:27:30|176815.7|176725.7|176812.8|176722.8|176815.7|176725.7|176812.8|176722.8|6
1730100460000|2024-10-28 07:27:40|176814.6|176724.6|176810|176720|176814.6|176724.6|176808.6|176718.6|5
1730100470000|2024-10-28 07:27:50|176806.8|176716.8|176810.3|176720.3|176810.9|176720.9|176806.8|176716.8|7
1730100480000|2024-10-28 07:28:00|176813|176723|176811.9|176721.9|176814.9|176724.9|176804.2|176714.2|8
1730100490000|2024-10-28 07:28:10|176811.7|176721.7|176811.5|176721.5|176811.7|176721.7|176811.4|176721.4|3
1730100500000|2024-10-28 07:28:20|176812.3|176722.3|176805|176715|176812.3|176722.3|176805|176715|2
1730100510000|2024-10-28 07:28:30|176804.7|176714.7|176801.3|176711.3|176807.6|176717.6|176801.3|176711.3|7
1730100520000|2024-10-28 07:28:40|176804.6|176714.6|176815.3|176725.3|176817.5|176727.5|176804.6|176714.6|9
1730100530000|2024-10-28 07:28:50|176814.1|176724.1|176814.1|176724.1|176814.1|176724.1|176814|176724|3
1730100540000|2024-10-28 07:29:00|176816.3|176726.3|176844.6|176754.6|176845.5|176755.5|176812.4|176722.4|10
1730100550000|2024-10-28 07:29:10|176846.6|176756.6|176846.6|176756.6|176846.6|176756.6|176846.6|176756.6|1
1730100560000|2024-10-28 07:29:20|176846.8|176756.8|176851.1|176761.1|176851.1|176761.1|176846.6|176756.6|5
1730100570000|2024-10-28 07:29:30|176899.1|176809.1|176896.3|176806.3|176899.8|176809.8|176896|176806|7
1730100580000|2024-10-28 07:29:40|176900.9|176810.9|176907.8|176817.8|176907.8|176817.8|176900.9|176810.9|9
1730100590000|2024-10-28 07:29:50|176907.4|176817.4|176913.4|176823.4|176918.9|176828.9|176903.9|176813.9|12
1730100600000|2024-10-28 07:30:00|176911.3|176821.3|176916.8|176826.8|176916.8|176826.8|176903.9|176813.9|10
1730100610000|2024-10-28 07:30:10|176913.2|176823.2|176916.8|176826.8|176916.8|176826.8|176904.4|176814.4|8
1730100620000|2024-10-28 07:30:20|176917.3|176827.3|176922.2|176832.2|176927.5|176837.5|176917.3|176827.3|10
1730100630000|2024-10-28 07:30:30|176924.6|176834.6|176926.7|176836.7|176926.7|176836.7|176923|176833|8
1730100640000|2024-10-28 07:30:40|176924.7|176834.7|176925.2|176835.2|176928.9|176838.9|176921.8|176831.8|14
1730100650000|2024-10-28 07:30:50|176924.7|176834.7|176927.4|176837.4|176927.4|176837.4|176924.7|176834.7|4
1730100660000|2024-10-28 07:31:00|176925.4|176835.4|176925.6|176835.6|176926.2|176836.2|176922.5|176832.5|9
1730100670000|2024-10-28 07:31:10|176925.7|176835.7|176933.9|176843.9|176933.9|176843.9|176925.7|176835.7|9
1730100680000|2024-10-28 07:31:20|176932.5|176842.5|176950.2|176860.2|176953.9|176863.9|176932.5|176842.5|7
1730100690000|2024-10-28 07:31:30|176949.7|176859.7|176937.9|176847.9|176949.7|176859.7|176936.9|176846.9|5
1730100700000|2024-10-28 07:31:40|176940.9|176850.9|176937.5|176847.5|176949.4|176859.4|176936|176846|8
1730100710000|2024-10-28 07:31:50|176937.4|176847.4|176938|176848|176938|176848|176937.4|176847.4|4
1730100720000|2024-10-28 07:32:00|176937.6|176847.6|176940.5|176850.5|176942|176852|176936.5|176846.5|10
1730100730000|2024-10-28 07:32:10|176953.1|176863.1|176952.4|176862.4|176955.5|176865.5|176950.4|176860.4|11
1730100740000|2024-10-28 07:32:20|176952.3|176862.3|176897.6|176807.6|176952.3|176862.3|176892.9|176802.9|20
1730100750000|2024-10-28 07:32:30|176897.4|176807.4|176898.5|176808.5|176900.3|176810.3|176895|176805|12
1730100760000|2024-10-28 07:32:40|176896|176806|176905.8|176815.8|176905.8|176815.8|176894.3|176804.3|11
1730100770000|2024-10-28 07:32:50|176903.6|176813.6|176918.7|176828.7|176918.7|176828.7|176902|176812|6
1730100780000|2024-10-28 07:33:00|176918.4|176828.4|176919.6|176829.6|176919.6|176829.6|176918.4|176828.4|3
1730100790000|2024-10-28 07:33:10|176929.6|176839.6|176925.8|176835.8|176932.3|176842.3|176925.8|176835.8|6
1730100800000|2024-10-28 07:33:20|176926.5|176836.5|176921.4|176831.4|176926.5|176836.5|176921.4|176831.4|4
1730100810000|2024-10-28 07:33:30|176918.6|176828.6|176917.7|176827.7|176918.6|176828.6|176917.7|176827.7|3
1730100820000|2024-10-28 07:33:40|176919|176829|176920.6|176830.6|176921.8|176831.8|176919|176829|6
1730100830000|2024-10-28 07:33:50|176923|176833|176924.6|176834.6|176924.6|176834.6|176923|176833|4
1730100840000|2024-10-28 07:34:00|176924.7|176834.7|176934.3|176844.3|176934.3|176844.3|176924.7|176834.7|3
1730100850000|2024-10-28 07:34:10|176936.3|176846.3|176920.6|176830.6|176937.6|176847.6|176916.6|176826.6|9
1730100860000|2024-10-28 07:34:20|176919.1|176829.1|176918.8|176828.8|176919.8|176829.8|176916.1|176826.1|8
1730100870000|2024-10-28 07:34:30|176918.9|176828.9|176918.9|176828.9|176920.4|176830.4|176918.9|176828.9|3
1730100880000|2024-10-28 07:34:40|176921.1|176831.1|176919.9|176829.9|176923.3|176833.3|176916.7|176826.7|8
1730100890000|2024-10-28 07:34:50|176915.9|176825.9|176915.4|176825.4|176919.6|176829.6|176911|176821|11
1730100900000|2024-10-28 07:35:00|176911.1|176821.1|176913.5|176823.5|176915.6|176825.6|176911.1|176821.1|13
1730100910000|2024-10-28 07:35:10|176910.5|176820.5|176880.5|176790.5|176910.5|176820.5|176879.4|176789.4|12
1730100920000|2024-10-28 07:35:20|176880.4|176790.4|176867.2|176777.2|176880.4|176790.4|176864.4|176774.4|8
1730100930000|2024-10-28 07:35:30|176867.8|176777.8|176857.9|176767.9|176869|176779|176857.9|176767.9|7
1730100940000|2024-10-28 07:35:40|176859.3|176769.3|176858.7|176768.7|176859.3|176769.3|176856.8|176766.8|6
1730100950000|2024-10-28 07:35:50|176858.2|176768.2|176846.7|176756.7|176858.2|176768.2|176831.8|176741.8|13
1730100960000|2024-10-28 07:36:00|176851.2|176761.2|176857.9|176767.9|176859.5|176769.5|176848.9|176758.9|4
1730100970000|2024-10-28 07:36:10|176858|176768|176868.9|176778.9|176868.9|176778.9|176858|176768|6
1730100980000|2024-10-28 07:36:20|176871.5|176781.5|176910|176820|176910|176820|176871.5|176781.5|7
1730100990000|2024-10-28 07:36:30|176912.2|176822.2|176905.4|176815.4|176915.9|176825.9|176905.4|176815.4|10
1730101000000|2024-10-28 07:36:40|176905.7|176815.7|176909|176819|176910.2|176820.2|176905.7|176815.7|4
1730101010000|2024-10-28 07:36:50|176905.5|176815.5|176905.1|176815.1|176907.8|176817.8|176905.1|176815.1|8
1730101020000|2024-10-28 07:37:00|176904.8|176814.8|176879.1|176789.1|176904.8|176814.8|176879.1|176789.1|8
1730101030000|2024-10-28 07:37:10|176877.8|176787.8|176867.3|176777.3|176877.8|176787.8|176867.2|176777.2|8
1730101040000|2024-10-28 07:37:20|176867.9|176777.9|176870.8|176780.8|176871.3|176781.3|176867.9|176777.9|8
1730101050000|2024-10-28 07:37:30|176870.7|176780.7|176860.3|176770.3|176870.7|176780.7|176858.8|176768.8|7
1730101060000|2024-10-28 07:37:40|176860.1|176770.1|176858.3|176768.3|176860.1|176770.1|176854.8|176764.8|11
1730101070000|2024-10-28 07:37:50|176859.7|176769.7|176878.7|176788.7|176880.1|176790.1|176859.7|176769.7|10
1730101080000|2024-10-28 07:38:00|176880.1|176790.1|176883.4|176793.4|176883.5|176793.5|176880.1|176790.1|4
1730101090000|2024-10-28 07:38:10|176876.7|176786.7|176878.1|176788.1|176878.2|176788.2|176876.7|176786.7|3
1730101100000|2024-10-28 07:38:20|176882.3|176792.3|176880.6|176790.6|176882.3|176792.3|176879.1|176789.1|7
1730101110000|2024-10-28 07:38:30|176880.5|176790.5|176877.4|176787.4|176882.4|176792.4|176877.4|176787.4|5
1730101120000|2024-10-28 07:38:40|176878.2|176788.2|176880.8|176790.8|176881.4|176791.4|176878.2|176788.2|7
1730101130000|2024-10-28 07:38:50|176880.9|176790.9|176859.4|176769.4|176880.9|176790.9|176855.5|176765.5|9
1730101140000|2024-10-28 07:39:00|176858.7|176768.7|176856.5|176766.5|176858.7|176768.7|176855.3|176765.3|6
1730101150000|2024-10-28 07:39:10|176858.3|176768.3|176859.1|176769.1|176859.5|176769.5|176858.1|176768.1|6
1730101160000|2024-10-28 07:39:20|176858.9|176768.9|176859.9|176769.9|176861.4|176771.4|176858.7|176768.7|5
1730101170000|2024-10-28 07:39:30|176861.4|176771.4|176862|176772|176862|176772|176855.4|176765.4|8
1730101180000|2024-10-28 07:39:40|176859.5|176769.5|176858.9|176768.9|176860.7|176770.7|176857.3|176767.3|6
1730101190000|2024-10-28 07:39:50|176859.4|176769.4|176869.6|176779.6|176869.6|176779.6|176857.9|176767.9|8
1730101200000|2024-10-28 07:40:00|176867.1|176777.1|176860|176770|176868.2|176778.2|176860|176770|5
1730101210000|2024-10-28 07:40:10|176860.1|176770.1|176838.8|176748.8|176860.2|176770.2|176824.7|176734.7|15
1730101220000|2024-10-28 07:40:20|176839|176749|176851.5|176761.5|176851.9|176761.9|176833.6|176743.6|14
1730101230000|2024-10-28 07:40:30|176848.8|176758.8|176849.9|176759.9|176851|176761|176848.8|176758.8|5
1730101240000|2024-10-28 07:40:40|176849.7|176759.7|176825.7|176735.7|176849.8|176759.8|176797.2|176707.2|10
1730101250000|2024-10-28 07:40:50|176826.9|176736.9|176826.6|176736.6|176832.7|176742.7|176825.5|176735.5|10
1730101260000|2024-10-28 07:41:00|176826.1|176736.1|176820.6|176730.6|176826.1|176736.1|176817.1|176727.1|11
1730101270000|2024-10-28 07:41:10|176820.3|176730.3|176825.5|176735.5|176825.5|176735.5|176819.1|176729.1|16
1730101280000|2024-10-28 07:41:20|176825.6|176735.6|176825.6|176735.6|176825.6|176735.6|176825.6|176735.6|1
1730101290000|2024-10-28 07:41:30|176822.7|176732.7|176822.2|176732.2|176826|176736|176820.1|176730.1|7
1730101300000|2024-10-28 07:41:40|176826.5|176736.5|176819.9|176729.9|176826.5|176736.5|176817.1|176727.1|9
1730101310000|2024-10-28 07:41:50|176818.5|176728.5|176817.1|176727.1|176822.6|176732.6|176816.4|176726.4|12
1730101320000|2024-10-28 07:42:00|176817.6|176727.6|176817|176727|176819.2|176729.2|176817|176727|5
1730101330000|2024-10-28 07:42:10|176816.9|176726.9|176817.1|176727.1|176823.8|176733.8|176816.9|176726.9|10
1730101340000|2024-10-28 07:42:20|176817.8|176727.8|176847|176757|176847|176757|176817.8|176727.8|11
1730101350000|2024-10-28 07:42:30|176847.1|176757.1|176850.3|176760.3|176850.3|176760.3|176847.1|176757.1|3
1730101360000|2024-10-28 07:42:40|176850.5|176760.5|176848.4|176758.4|176850.5|176760.5|176847.7|176757.7|5
1730101370000|2024-10-28 07:42:50|176848.8|176758.8|176849.4|176759.4|176851.8|176761.8|176848.8|176758.8|5
1730101380000|2024-10-28 07:43:00|176849.3|176759.3|176843.1|176753.1|176849.3|176759.3|176839.8|176749.8|7
1730101390000|2024-10-28 07:43:10|176843.4|176753.4|176847|176757|176847|176757|176843.4|176753.4|5
1730101400000|2024-10-28 07:43:20|176847.1|176757.1|176849.6|176759.6|176852.1|176762.1|176847.1|176757.1|4
1730101410000|2024-10-28 07:43:30|176853.8|176763.8|176846.2|176756.2|176853.8|176763.8|176846.2|176756.2|8
1730101420000|2024-10-28 07:43:40|176850.3|176760.3|176850.5|176760.5|176850.5|176760.5|176850.3|176760.3|4
1730101430000|2024-10-28 07:43:50|176849.3|176759.3|176855.5|176765.5|176862|176772|176844.7|176754.7|8
1730101440000|2024-10-28 07:44:00|176855|176765|176860.6|176770.6|176864.1|176774.1|176855|176765|5
1730101450000|2024-10-28 07:44:10|176860|176770|176861.4|176771.4|176861.9|176771.9|176858.2|176768.2|8
1730101460000|2024-10-28 07:44:20|176860.5|176770.5|176862|176772|176862.4|176772.4|176860.5|176770.5|4
1730101470000|2024-10-28 07:44:30|176865|176775|176871.6|176781.6|176885.4|176795.4|176865|176775|11
1730101480000|2024-10-28 07:44:40|176871|176781|176868.5|176778.5|176871.2|176781.2|176868.5|176778.5|7
1730101490000|2024-10-28 07:44:50|176865.9|176775.9|176857.9|176767.9|176865.9|176775.9|176856.8|176766.8|4
1730101500000|2024-10-28 07:45:00|176860|176770|176860|176770|176860|176770|176859.3|176769.3|3
1730101510000|2024-10-28 07:45:10|176859.9|176769.9|176854.3|176764.3|176859.9|176769.9|176845.5|176755.5|13
1730101520000|2024-10-28 07:45:20|176855.1|176765.1|176855.8|176765.8|176855.8|176765.8|176855.1|176765.1|2
1730101530000|2024-10-28 07:45:30|176859.9|176769.9|176852|176762|176861.7|176771.7|176852|176762|7
1730101540000|2024-10-28 07:45:40|176854.9|176764.9|176844.4|176754.4|176854.9|176764.9|176843.8|176753.8|6
1730101550000|2024-10-28 07:45:50|176843.2|176753.2|176843.1|176753.1|176843.2|176753.2|176843.1|176753.1|2
1730101560000|2024-10-28 07:46:00|176844.2|176754.2|176844.2|176754.2|176844.3|176754.3|176844.2|176754.2|3
1730101570000|2024-10-28 07:46:10|176844.1|176754.1|176845.3|176755.3|176845.3|176755.3|176843.4|176753.4|3
1730101580000|2024-10-28 07:46:20|176846|176756|176846|176756|176855.2|176765.2|176844.8|176754.8|8
1730101590000|2024-10-28 07:46:30|176846.2|176756.2|176855.6|176765.6|176855.6|176765.6|176846.2|176756.2|7
1730101600000|2024-10-28 07:46:40|176855.7|176765.7|176855.9|176765.9|176855.9|176765.9|176849.8|176759.8|6
1730101610000|2024-10-28 07:46:50|176853.3|176763.3|176846.4|176756.4|176853.3|176763.3|176846.4|176756.4|3
1730101620000|2024-10-28 07:47:00|176847.1|176757.1|176847|176757|176853.2|176763.2|176847|176757|5
1730101630000|2024-10-28 07:47:10|176850.3|176760.3|176853.5|176763.5|176853.5|176763.5|176850.3|176760.3|2
1730101640000|2024-10-28 07:47:20|176855.7|176765.7|176861.8|176771.8|176862.8|176772.8|176855.7|176765.7|8
1730101650000|2024-10-28 07:47:30|176861.9|176771.9|176863.5|176773.5|176864.2|176774.2|176861.9|176771.9|7
1730101660000|2024-10-28 07:47:40|176860.6|176770.6|176851.4|176761.4|176860.6|176770.6|176851.4|176761.4|7
1730101670000|2024-10-28 07:47:50|176848.5|176758.5|176861.2|176771.2|176861.2|176771.2|176848.5|176758.5|10
1730101680000|2024-10-28 07:48:00|176860.2|176770.2|176861.2|176771.2|176863.2|176773.2|176858.6|176768.6|7
1730101690000|2024-10-28 07:48:10|176861.8|176771.8|176859.1|176769.1|176861.8|176771.8|176859.1|176769.1|3
1730101700000|2024-10-28 07:48:20|176859|176769|176858.8|176768.8|176859|176769|176858.8|176768.8|2
1730101710000|2024-10-28 07:48:30|176860.2|176770.2|176850.7|176760.7|176869|176779|176847.2|176757.2|11
1730101720000|2024-10-28 07:48:40|176851.2|176761.2|176854.6|176764.6|176854.6|176764.6|176851.2|176761.2|6
1730101730000|2024-10-28 07:48:50|176858.1|176768.1|176859.6|176769.6|176864.4|176774.4|176858.1|176768.1|5
1730101740000|2024-10-28 07:49:00|176858.9|176768.9|176858.1|176768.1|176860.2|176770.2|176856.6|176766.6|6
1730101750000|2024-10-28 07:49:10|176858.3|176768.3|176856.9|176766.9|176859.9|176769.9|176854.2|176764.2|6
1730101760000|2024-10-28 07:49:20|176856.2|176766.2|176853|176763|176856.3|176766.3|176852.3|176762.3|5
1730101770000|2024-10-28 07:49:30|176853.1|176763.1|176854.4|176764.4|176854.4|176764.4|176853.1|176763.1|2
1730101780000|2024-10-28 07:49:40|176855.2|176765.2|176863.1|176773.1|176863.3|176773.3|176855.2|176765.2|7
1730101790000|2024-10-28 07:49:50|176860.6|176770.6|176859|176769|176860.6|176770.6|176859|176769|4
1730101800000|2024-10-28 07:50:00|176856.6|176766.6|176834.5|176744.5|176856.6|176766.6|176828.2|176738.2|6
1730101810000|2024-10-28 07:50:10|176834.4|176744.4|176834.4|176744.4|176834.6|176744.6|176834.1|176744.1|5
1730101820000|2024-10-28 07:50:20|176836.8|176746.8|176837.8|176747.8|176840|176750|176836.8|176746.8|5
1730101830000|2024-10-28 07:50:30|176837.3|176747.3|176832.6|176742.6|176837.8|176747.8|176826.6|176736.6|9
1730101840000|2024-10-28 07:50:40|176832.5|176742.5|176801.7|176711.7|176832.6|176742.6|176797|176707|10
1730101850000|2024-10-28 07:50:50|176803.9|176713.9|176806.5|176716.5|176809.1|176719.1|176803.9|176713.9|7
1730101860000|2024-10-28 07:51:00|176807.3|176717.3|176803.2|176713.2|176808.8|176718.8|176801.8|176711.8|10
1730101870000|2024-10-28 07:51:10|176803.1|176713.1|176802.9|176712.9|176804.1|176714.1|176802.9|176712.9|3
1730101880000|2024-10-28 07:51:20|176808.6|176718.6|176805.7|176715.7|176808.6|176718.6|176805.7|176715.7|5
1730101890000|2024-10-28 07:51:30|176805.3|176715.3|176806.2|176716.2|176806.2|176716.2|176805.3|176715.3|2
1730101900000|2024-10-28 07:51:40|176834.2|176744.2|176824.6|176734.6|176834.2|176744.2|176824.6|176734.6|3
1730101910000|2024-10-28 07:51:50|176825.5|176735.5|176822|176732|176825.5|176735.5|176819.7|176729.7|4
1730101920000|2024-10-28 07:52:00|176823.1|176733.1|176816.4|176726.4|176823.1|176733.1|176809|176719|18
1730101930000|2024-10-28 07:52:10|176817.3|176727.3|176807.8|176717.8|176822.9|176732.9|176807.8|176717.8|11
1730101940000|2024-10-28 07:52:20|176813.5|176723.5|176814.3|176724.3|176815.3|176725.3|176810.4|176720.4|9
1730101950000|2024-10-28 07:52:30|176815|176725|176811.1|176721.1|176815.9|176725.9|176809.1|176719.1|6
1730101960000|2024-10-28 07:52:40|176806.8|176716.8|176793.6|176703.6|176806.8|176716.8|176785.6|176695.6|10
1730101970000|2024-10-28 07:52:50|176794.2|176704.2|176793.3|176703.3|176794.4|176704.4|176792|176702|4
1730101980000|2024-10-28 07:53:00|176788.2|176698.2|176771.8|176681.8|176788.2|176698.2|176771.8|176681.8|3
1730101990000|2024-10-28 07:53:10|176771.4|176681.4|176773.5|176683.5|176774|176684|176763.4|176673.4|9
1730102000000|2024-10-28 07:53:20|176774.4|176684.4|176770.3|176680.3|176775.1|176685.1|176767.2|176677.2|11
1730102010000|2024-10-28 07:53:30|176769.3|176679.3|176769.4|176679.4|176774.3|176684.3|176765.4|176675.4|8
1730102020000|2024-10-28 07:53:40|176769|176679|176767.3|176677.3|176774.2|176684.2|176766.4|176676.4|9
1730102030000|2024-10-28 07:53:50|176765|176675|176760.7|176670.7|176765|176675|176756.1|176666.1|11
1730102040000|2024-10-28 07:54:00|176757.8|176667.8|176754.4|176664.4|176760.8|176670.8|176750.8|176660.8|11
1730102050000|2024-10-28 07:54:10|176752.2|176662.2|176752.5|176662.5|176752.5|176662.5|176747.6|176657.6|8
1730102060000|2024-10-28 07:54:20|176752.7|176662.7|176765.7|176675.7|176765.7|176675.7|176752.4|176662.4|7
1730102070000|2024-10-28 07:54:30|176766.1|176676.1|176769.2|176679.2|176769.2|176679.2|176762.9|176672.9|9
1730102080000|2024-10-28 07:54:40|176765.1|176675.1|176756.8|176666.8|176765.1|176675.1|176754.8|176664.8|13
1730102090000|2024-10-28 07:54:50|176756.4|176666.4|176757.4|176667.4|176758.1|176668.1|176756.3|176666.3|4
1730102100000|2024-10-28 07:55:00|176758.5|176668.5|176757.2|176667.2|176758.5|176668.5|176755.2|176665.2|8
1730102110000|2024-10-28 07:55:10|176756.4|176666.4|176757.8|176667.8|176759.7|176669.7|176756.4|176666.4|9
1730102120000|2024-10-28 07:55:20|176755.1|176665.1|176753.1|176663.1|176755.1|176665.1|176753.1|176663.1|3
1730102130000|2024-10-28 07:55:30|176755.6|176665.6|176765.8|176675.8|176765.8|176675.8|176754.8|176664.8|7
1730102140000|2024-10-28 07:55:40|176766.9|176676.9|176769.4|176679.4|176772|176682|176766.5|176676.5|8
1730102150000|2024-10-28 07:55:50|176768.7|176678.7|176771.4|176681.4|176773.7|176683.7|176768.7|176678.7|7
1730102160000|2024-10-28 07:56:00|176770.5|176680.5|176768.9|176678.9|176770.5|176680.5|176768.9|176678.9|5
1730102170000|2024-10-28 07:56:10|176767.3|176677.3|176775.6|176685.6|176776.4|176686.4|176767.3|176677.3|8
1730102180000|2024-10-28 07:56:20|176772.8|176682.8|176770.3|176680.3|176789.4|176699.4|176770.3|176680.3|9
1730102190000|2024-10-28 07:56:30|176767.4|176677.4|176762.3|176672.3|176767.4|176677.4|176756.9|176666.9|12
1730102200000|2024-10-28 07:56:40|176764.3|176674.3|176770.2|176680.2|176772.7|176682.7|176764.3|176674.3|9
1730102210000|2024-10-28 07:56:50|176768.6|176678.6|176770|176680|176770.3|176680.3|176768|176678|5
1730102220000|2024-10-28 07:57:00|176772.1|176682.1|176769.8|176679.8|176772.1|176682.1|176769.6|176679.6|5
1730102230000|2024-10-28 07:57:10|176769.7|176679.7|176811.7|176721.7|176811.7|176721.7|176769.7|176679.7|9
1730102240000|2024-10-28 07:57:20|176813.7|176723.7|176805.7|176715.7|176817.4|176727.4|176805.6|176715.6|8
1730102250000|2024-10-28 07:57:30|176804.8|176714.8|176800.7|176710.7|176804.8|176714.8|176800.6|176710.6|8
1730102260000|2024-10-28 07:57:40|176800.8|176710.8|176813.9|176723.9|176823.4|176733.4|176800.8|176710.8|10
1730102270000|2024-10-28 07:57:50|176812.5|176722.5|176814.9|176724.9|176817.6|176727.6|176811.4|176721.4|15
1730102280000|2024-10-28 07:58:00|176814.8|176724.8|176811|176721|176816.1|176726.1|176809|176719|13
1730102290000|2024-10-28 07:58:10|176810.4|176720.4|176811.9|176721.9|176812.4|176722.4|176809.5|176719.5|4
1730102300000|2024-10-28 07:58:20|176814.4|176724.4|176812.8|176722.8|176816.8|176726.8|176808.6|176718.6|10
1730102310000|2024-10-28 07:58:30|176813|176723|176815.9|176725.9|176816.2|176726.2|176810.8|176720.8|8
1730102320000|2024-10-28 07:58:40|176814.8|176724.8|176819.2|176729.2|176819.2|176729.2|176814.8|176724.8|9
1730102330000|2024-10-28 07:58:50|176820.9|176730.9|176820.8|176730.8|176821.5|176731.5|176818|176728|12
1730102340000|2024-10-28 07:59:00|176820.3|176730.3|176822|176732|176822|176732|176820.3|176730.3|5
1730102350000|2024-10-28 07:59:10|176820.6|176730.6|176821.7|176731.7|176821.8|176731.8|176820.6|176730.6|3
1730102360000|2024-10-28 07:59:20|176821.3|176731.3|176820.8|176730.8|176822.7|176732.7|176811.3|176721.3|9
1730102370000|2024-10-28 07:59:30|176818.8|176728.8|176824.2|176734.2|176824.4|176734.4|176813.2|176723.2|18
1730102380000|2024-10-28 07:59:40|176822.1|176732.1|176825.2|176735.2|176825.2|176735.2|176822.1|176732.1|4
1730102390000|2024-10-28 07:59:50|176825.5|176735.5|176829.5|176739.5|176843.6|176753.6|176825.5|176735.5|12
1730102400000|2024-10-28 08:00:00|176830.7|176740.7|176825.9|176735.9|176834.2|176744.2|176821.2|176731.2|19
1730102410000|2024-10-28 08:00:10|176824.8|176734.8|176830.1|176740.1|176852.7|176762.7|176824.8|176734.8|14
1730102420000|2024-10-28 08:00:20|176830.2|176740.2|176863|176773|176867.1|176777.1|176830.2|176740.2|28
1730102430000|2024-10-28 08:00:30|176862|176772|176841.4|176751.4|176862|176772|176837.4|176747.4|15
1730102440000|2024-10-28 08:00:40|176843.7|176753.7|176836.6|176746.6|176856.4|176766.4|176834.2|176744.2|21
1730102450000|2024-10-28 08:00:50|176836.9|176746.9|176826.2|176736.2|176839.4|176749.4|176823.8|176733.8|17
1730102460000|2024-10-28 08:01:00|176827.2|176737.2|176851.4|176761.4|176854.8|176764.8|176827.2|176737.2|15
1730102470000|2024-10-28 08:01:10|176852.5|176762.5|176865.1|176775.1|176865.1|176775.1|176848.2|176758.2|20
1730102480000|2024-10-28 08:01:20|176864.6|176774.6|176859.7|176769.7|176866.9|176776.9|176859.7|176769.7|12
1730102490000|2024-10-28 08:01:30|176860.3|176770.3|176845.1|176755.1|176865.2|176775.2|176842.6|176752.6|16
1730102500000|2024-10-28 08:01:40|176845.5|176755.5|176842.3|176752.3|176845.5|176755.5|176842.3|176752.3|9
1730102510000|2024-10-28 08:01:50|176841.6|176751.6|176843.6|176753.6|176844.7|176754.7|176841.6|176751.6|7
1730102520000|2024-10-28 08:02:00|176844.2|176754.2|176824.7|176734.7|176844.2|176754.2|176817.8|176727.8|21
1730102530000|2024-10-28 08:02:10|176824.5|176734.5|176829.2|176739.2|176829.8|176739.8|176824.3|176734.3|18
1730102540000|2024-10-28 08:02:20|176823.3|176733.3|176826.9|176736.9|176834.1|176744.1|176822.9|176732.9|19
1730102550000|2024-10-28 08:02:30|176828.5|176738.5|176826.3|176736.3|176863.7|176773.7|176826.3|176736.3|25
1730102560000|2024-10-28 08:02:40|176825.4|176735.4|176823.1|176733.1|176827|176737|176822.7|176732.7|10
1730102570000|2024-10-28 08:02:50|176821.5|176731.5|176821.1|176731.1|176821.5|176731.5|176820.5|176730.5|4
1730102580000|2024-10-28 08:03:00|176820.3|176730.3|176825.9|176735.9|176825.9|176735.9|176817.9|176727.9|14
1730102590000|2024-10-28 08:03:10|176835.9|176745.9|176834.6|176744.6|176838.9|176748.9|176833.3|176743.3|15
1730102600000|2024-10-28 08:03:20|176833.5|176743.5|176833.6|176743.6|176837.7|176747.7|176826.5|176736.5|22
1730102610000|2024-10-28 08:03:30|176834.4|176744.4|176836.9|176746.9|176839.4|176749.4|176829.1|176739.1|13
1730102620000|2024-10-28 08:03:40|176837.3|176747.3|176841.2|176751.2|176842|176752|176833.6|176743.6|26
1730102630000|2024-10-28 08:03:50|176839.2|176749.2|176833.1|176743.1|176839.4|176749.4|176833.1|176743.1|8
1730102640000|2024-10-28 08:04:00|176839|176749|176831.4|176741.4|176839|176749|176824.8|176734.8|10
1730102650000|2024-10-28 08:04:10|176824.6|176734.6|176832.9|176742.9|176837.1|176747.1|176824.6|176734.6|13
1730102660000|2024-10-28 08:04:20|176837.1|176747.1|176834.3|176744.3|176839.5|176749.5|176834.2|176744.2|14
1730102670000|2024-10-28 08:04:30|176833.6|176743.6|176835.9|176745.9|176839.9|176749.9|176833.6|176743.6|8
1730102680000|2024-10-28 08:04:40|176838|176748|176837|176747|176838|176748|176837|176747|4
1730102690000|2024-10-28 08:04:50|176833.8|176743.8|176837.2|176747.2|176840.4|176750.4|176832.5|176742.5|12
1730102700000|2024-10-28 08:05:00|176838.4|176748.4|176846.3|176756.3|176846.5|176756.5|176838.4|176748.4|8
1730102710000|2024-10-28 08:05:10|176845.3|176755.3|176844.3|176754.3|176847.8|176757.8|176844.3|176754.3|5
1730102720000|2024-10-28 08:05:20|176845.6|176755.6|176841.3|176751.3|176845.6|176755.6|176838.8|176748.8|9
1730102730000|2024-10-28 08:05:30|176840.1|176750.1|176844.3|176754.3|176844.3|176754.3|176840.1|176750.1|6
1730102740000|2024-10-28 08:05:40|176844.2|176754.2|176847.5|176757.5|176847.5|176757.5|176844.2|176754.2|6
1730102750000|2024-10-28 08:05:50|176846.9|176756.9|176826.6|176736.6|176846.9|176756.9|176824.8|176734.8|14
1730102760000|2024-10-28 08:06:00|176829.1|176739.1|176832.6|176742.6|176837.3|176747.3|176829.1|176739.1|10
1730102770000|2024-10-28 08:06:10|176831.6|176741.6|176822.8|176732.8|176831.6|176741.6|176819.4|176729.4|11
1730102780000|2024-10-28 08:06:20|176824|176734|176819.5|176729.5|176824|176734|176819.5|176729.5|8
1730102790000|2024-10-28 08:06:30|176817.2|176727.2|176801.1|176711.1|176817.2|176727.2|176797.5|176707.5|12
1730102800000|2024-10-28 08:06:40|176799.1|176709.1|176770.5|176680.5|176799.7|176709.7|176770.5|176680.5|8
1730102810000|2024-10-28 08:06:50|176769.2|176679.2|176766.9|176676.9|176770|176680|176766.7|176676.7|8
1730102820000|2024-10-28 08:07:00|176768.1|176678.1|176770.8|176680.8|176772.9|176682.9|176765.5|176675.5|12
1730102830000|2024-10-28 08:07:10|176770.9|176680.9|176765.6|176675.6|176773|176683|176763.6|176673.6|14
1730102840000|2024-10-28 08:07:20|176764.9|176674.9|176768.6|176678.6|176768.6|176678.6|176754.2|176664.2|9
1730102850000|2024-10-28 08:07:30|176768.1|176678.1|176750.9|176660.9|176768.1|176678.1|176750.9|176660.9|10
1730102860000|2024-10-28 08:07:40|176752.5|176662.5|176754.6|176664.6|176759.2|176669.2|176752.5|176662.5|13
1730102870000|2024-10-28 08:07:50|176752.7|176662.7|176755.3|176665.3|176756.7|176666.7|176752.7|176662.7|8
1730102880000|2024-10-28 08:08:00|176756|176666|176760|176670|176765.4|176675.4|176755.3|176665.3|13
1730102890000|2024-10-28 08:08:10|176763.5|176673.5|176759.7|176669.7|176764|176674|176756.5|176666.5|10
1730102900000|2024-10-28 08:08:20|176759|176669|176748.4|176658.4|176759|176669|176747.9|176657.9|9
1730102910000|2024-10-28 08:08:30|176747.3|176657.3|176749.4|176659.4|176749.4|176659.4|176740.4|176650.4|12
1730102920000|2024-10-28 08:08:40|176748.6|176658.6|176751.1|176661.1|176759.9|176669.9|176745|176655|23
1730102930000|2024-10-28 08:08:50|176752.4|176662.4|176762.1|176672.1|176762.1|176672.1|176750.6|176660.6|14
1730102940000|2024-10-28 08:09:00|176760.6|176670.6|176760|176670|176762.1|176672.1|176757.9|176667.9|7
1730102950000|2024-10-28 08:09:10|176759.5|176669.5|176756.8|176666.8|176760|176670|176756.8|176666.8|4
1730102960000|2024-10-28 08:09:20|176755.1|176665.1|176754.6|176664.6|176757.8|176667.8|176754.6|176664.6|5
1730102970000|2024-10-28 08:09:30|176758.3|176668.3|176758.8|176668.8|176758.9|176668.9|176752.7|176662.7|6
1730102980000|2024-10-28 08:09:40|176759.1|176669.1|176758.7|176668.7|176759.1|176669.1|176758.6|176668.6|5
1730102990000|2024-10-28 08:09:50|176750.3|176660.3|176759.8|176669.8|176760|176670|176750.3|176660.3|8
1730103000000|2024-10-28 08:10:00|176759.4|176669.4|176759.9|176669.9|176759.9|176669.9|176759.4|176669.4|5
1730103020000|2024-10-28 08:10:20|176761.5|176671.5|176762.8|176672.8|176763.6|176673.6|176757.2|176667.2|9
1730103030000|2024-10-28 08:10:30|176761.4|176671.4|176759.4|176669.4|176762.8|176672.8|176754.3|176664.3|11
1730103040000|2024-10-28 08:10:40|176761|176671|176756.9|176666.9|176761|176671|176755|176665|4
1730103050000|2024-10-28 08:10:50|176756.5|176666.5|176761.6|176671.6|176761.6|176671.6|176752|176662|13
1730103060000|2024-10-28 08:11:00|176763.3|176673.3|176754|176664|176763.9|176673.9|176754|176664|19
1730103070000|2024-10-28 08:11:10|176752.7|176662.7|176748|176658|176752.7|176662.7|176748|176658|3
1730103080000|2024-10-28 08:11:20|176747.8|176657.8|176742.5|176652.5|176748.3|176658.3|176742.1|176652.1|8
1730103090000|2024-10-28 08:11:30|176744.6|176654.6|176742.3|176652.3|176745.2|176655.2|176742.3|176652.3|5
1730103100000|2024-10-28 08:11:40|176741.8|176651.8|176708.7|176618.7|176742.3|176652.3|176703.7|176613.7|8
1730103110000|2024-10-28 08:11:50|176706.3|176616.3|176660.6|176570.6|176706.3|176616.3|176660.6|176570.6|32
1730103120000|2024-10-28 08:12:00|176658.5|176568.5|176641.7|176551.7|176659.8|176569.8|176638.8|176548.8|18
1730103130000|2024-10-28 08:12:10|176643.1|176553.1|176650.8|176560.8|176650.9|176560.9|176641.5|176551.5|17
1730103140000|2024-10-28 08:12:20|176655.9|176565.9|176668.5|176578.5|176680.6|176590.6|176655.9|176565.9|20
1730103150000|2024-10-28 08:12:30|176667.9|176577.9|176662.8|176572.8|176667.9|176577.9|176659.4|176569.4|12
1730103160000|2024-10-28 08:12:40|176662.7|176572.7|176657.8|176567.8|176665.5|176575.5|176657.8|176567.8|8
1730103170000|2024-10-28 08:12:50|176664.8|176574.8|176657.7|176567.7|176664.8|176574.8|176650.4|176560.4|12
1730103180000|2024-10-28 08:13:00|176658.4|176568.4|176665.6|176575.6|176668.5|176578.5|176658.4|176568.4|14
1730103190000|2024-10-28 08:13:10|176664.6|176574.6|176664|176574|176664.6|176574.6|176658.9|176568.9|15
1730103200000|2024-10-28 08:13:20|176662.9|176572.9|176642.2|176552.2|176663.6|176573.6|176642.1|176552.1|13
1730103210000|2024-10-28 08:13:30|176641.6|176551.6|176615.9|176525.9|176641.6|176551.6|176615.3|176525.3|14
1730103220000|2024-10-28 08:13:40|176609.8|176519.8|176613.8|176523.8|176613.8|176523.8|176605.6|176515.6|9
1730103230000|2024-10-28 08:13:50|176612.6|176522.6|176614.1|176524.1|176614.9|176524.9|176609.1|176519.1|9
1730103240000|2024-10-28 08:14:00|176615.4|176525.4|176597|176507|176615.4|176525.4|176597|176507|9
1730103250000|2024-10-28 08:14:10|176595.3|176505.3|176578|176488|176600.1|176510.1|176569.8|176479.8|24
1730103260000|2024-10-28 08:14:20|176575.8|176485.8|176565.7|176475.7|176577.1|176487.1|176565.2|176475.2|21
1730103270000|2024-10-28 08:14:30|176571.8|176481.8|176551.7|176461.7|176571.8|176481.8|176547.3|176457.3|12
1730103280000|2024-10-28 08:14:40|176551.8|176461.8|176553.4|176463.4|176555.4|176465.4|176548.5|176458.5|17
1730103290000|2024-10-28 08:14:50|176551|176461|176554.5|176464.5|176554.5|176464.5|176543.3|176453.3|20
1730103300000|2024-10-28 08:15:00|176550.3|176460.3|176537.5|176447.5|176550.3|176460.3|176533.6|176443.6|20
1730103310000|2024-10-28 08:15:10|176536.9|176446.9|176525.3|176435.3|176536.9|176446.9|176523.4|176433.4|15
1730103320000|2024-10-28 08:15:20|176524.7|176434.7|176520.8|176430.8|176524.9|176434.9|176518.9|176428.9|15
1730103330000|2024-10-28 08:15:30|176512.2|176422.2|176516.5|176426.5|176516.5|176426.5|176512.2|176422.2|5
1730103340000|2024-10-28 08:15:40|176517|176427|176521.7|176431.7|176529.2|176439.2|176514.7|176424.7|17
1730103350000|2024-10-28 08:15:50|176512.6|176422.6|176513.3|176423.3|176514.2|176424.2|176510.9|176420.9|8
1730103360000|2024-10-28 08:16:00|176513.5|176423.5|176511.3|176421.3|176513.5|176423.5|176508.7|176418.7|12
1730103370000|2024-10-28 08:16:10|176511.9|176421.9|176511.3|176421.3|176511.9|176421.9|176509.6|176419.6|4
1730103380000|2024-10-28 08:16:20|176511.4|176421.4|176492.2|176402.2|176511.4|176421.4|176489.1|176399.1|10
1730103390000|2024-10-28 08:16:30|176489|176399|176484.9|176394.9|176493.4|176403.4|176482.6|176392.6|12
1730103400000|2024-10-28 08:16:40|176486.9|176396.9|176484.3|176394.3|176486.9|176396.9|176484.3|176394.3|6
1730103410000|2024-10-28 08:16:50|176482.3|176392.3|176468.8|176378.8|176482.3|176392.3|176454.5|176364.5|19
1730103420000|2024-10-28 08:17:00|176464.4|176374.4|176464.4|176374.4|176472.9|176382.9|176464.4|176374.4|16
1730103430000|2024-10-28 08:17:10|176465.6|176375.6|176469.1|176379.1|176472.8|176382.8|176465.6|176375.6|9
1730103440000|2024-10-28 08:17:20|176468.5|176378.5|176464.8|176374.8|176468.5|176378.5|176464.8|176374.8|6
1730103450000|2024-10-28 08:17:30|176467.4|176377.4|176446.7|176356.7|176467.4|176377.4|176446.7|176356.7|6
1730103460000|2024-10-28 08:17:40|176447.8|176357.8|176434.3|176344.3|176449.7|176359.7|176430.6|176340.6|15
1730103470000|2024-10-28 08:17:50|176435.9|176345.9|176437|176347|176437.4|176347.4|176433.6|176343.6|11
1730103480000|2024-10-28 08:18:00|176436.9|176346.9|176430|176340|176437|176347|176430|176340|8
1730103490000|2024-10-28 08:18:10|176431.9|176341.9|176388.7|176298.7|176431.9|176341.9|176388.7|176298.7|15
1730103500000|2024-10-28 08:18:20|176387.2|176297.2|176371.8|176281.8|176387.2|176297.2|176367.7|176277.7|12
1730103510000|2024-10-28 08:18:30|176374.3|176284.3|176372.3|176282.3|176375.7|176285.7|176370.3|176280.3|13
1730103520000|2024-10-28 08:18:40|176370.1|176280.1|176371.7|176281.7|176371.7|176281.7|176365.7|176275.7|8
1730103530000|2024-10-28 08:18:50|176373.1|176283.1|176371.5|176281.5|176373.5|176283.5|176368.2|176278.2|8
1730103540000|2024-10-28 08:19:00|176371.6|176281.6|176370.2|176280.2|176371.6|176281.6|176366.5|176276.5|7
1730103550000|2024-10-28 08:19:10|176366.9|176276.9|176369|176279|176370.3|176280.3|176366.8|176276.8|9
1730103560000|2024-10-28 08:19:20|176366.8|176276.8|176366.6|176276.6|176369.7|176279.7|176364.2|176274.2|8
1730103570000|2024-10-28 08:19:30|176366.5|176276.5|176368.7|176278.7|176372.1|176282.1|176366.5|176276.5|9
1730103580000|2024-10-28 08:19:40|176366.5|176276.5|176392.3|176302.3|176392.3|176302.3|176364.3|176274.3|16
1730103590000|2024-10-28 08:19:50|176389.2|176299.2|176374|176284|176389.2|176299.2|176371.9|176281.9|13
1730103600000|2024-10-28 08:20:00|176373.7|176283.7|176351.8|176261.8|176373.9|176283.9|176342.8|176252.8|15
1730103610000|2024-10-28 08:20:10|176353.7|176263.7|176351.8|176261.8|176353.7|176263.7|176351.8|176261.8|5
1730103620000|2024-10-28 08:20:20|176353.3|176263.3|176364.4|176274.4|176370.7|176280.7|176352.7|176262.7|8
1730103630000|2024-10-28 08:20:30|176361.9|176271.9|176357.2|176267.2|176361.9|176271.9|176354.5|176264.5|7
1730103640000|2024-10-28 08:20:40|176350.3|176260.3|176344|176254|176357.2|176267.2|176342|176252|13
1730103650000|2024-10-28 08:20:50|176342.5|176252.5|176344.8|176254.8|176346.7|176256.7|176342.4|176252.4|9
1730103660000|2024-10-28 08:21:00|176342.8|176252.8|176347.5|176257.5|176349.4|176259.4|176342.6|176252.6|6
1730103670000|2024-10-28 08:21:10|176345.1|176255.1|176351.3|176261.3|176352.3|176262.3|176342.5|176252.5|11
1730103680000|2024-10-28 08:21:20|176351.9|176261.9|176344.5|176254.5|176351.9|176261.9|176343|176253|12
1730103690000|2024-10-28 08:21:30|176342.1|176252.1|176349.6|176259.6|176351.2|176261.2|176342.1|176252.1|11
1730103700000|2024-10-28 08:21:40|176346.8|176256.8|176346.7|176256.7|176346.8|176256.8|176343.1|176253.1|5
1730103710000|2024-10-28 08:21:50|176348.5|176258.5|176340.9|176250.9|176348.7|176258.7|176340.6|176250.6|8
1730103720000|2024-10-28 08:22:00|176341|176251|176345.7|176255.7|176347.2|176257.2|176339.2|176249.2|9
1730103730000|2024-10-28 08:22:10|176347.2|176257.2|176348.2|176258.2|176348.2|176258.2|176347.2|176257.2|3
1730103740000|2024-10-28 08:22:20|176348.4|176258.4|176342.8|176252.8|176348.4|176258.4|176342.8|176252.8|6
1730103750000|2024-10-28 08:22:30|176344.5|176254.5|176345.5|176255.5|176345.5|176255.5|176342.3|176252.3|4
1730103760000|2024-10-28 08:22:40|176345.7|176255.7|176387.7|176297.7|176393.3|176303.3|176345.5|176255.5|9
1730103770000|2024-10-28 08:22:50|176383.3|176293.3|176401.1|176311.1|176406.2|176316.2|176379.6|176289.6|22
1730103780000|2024-10-28 08:23:00|176401.8|176311.8|176419.2|176329.2|176429.9|176339.9|176401.8|176311.8|18
1730103790000|2024-10-28 08:23:10|176417.8|176327.8|176416.3|176326.3|176418.1|176328.1|176406.2|176316.2|11
1730103800000|2024-10-28 08:23:20|176415.5|176325.5|176423.4|176333.4|176423.4|176333.4|176402.7|176312.7|16
1730103810000|2024-10-28 08:23:30|176421.4|176331.4|176417|176327|176423.8|176333.8|176415|176325|11
1730103820000|2024-10-28 08:23:40|176417.2|176327.2|176420.4|176330.4|176420.4|176330.4|176417.2|176327.2|4
1730103830000|2024-10-28 08:23:50|176419.6|176329.6|176424|176334|176425.3|176335.3|176419.6|176329.6|6
1730103840000|2024-10-28 08:24:00|176425.8|176335.8|176424.4|176334.4|176427.8|176337.8|176422.4|176332.4|11
1730103850000|2024-10-28 08:24:10|176424|176334|176422.1|176332.1|176424|176334|176421|176331|7
1730103860000|2024-10-28 08:24:20|176421.5|176331.5|176422.1|176332.1|176425.4|176335.4|176421.5|176331.5|7
1730103870000|2024-10-28 08:24:30|176422.6|176332.6|176431.8|176341.8|176431.9|176341.9|176422.6|176332.6|3
1730103880000|2024-10-28 08:24:40|176432|176342|176438.1|176348.1|176438.1|176348.1|176431|176341|11
1730103890000|2024-10-28 08:24:50|176439.7|176349.7|176462.4|176372.4|176462.5|176372.5|176438.7|176348.7|11
1730103900000|2024-10-28 08:25:00|176460.2|176370.2|176459.2|176369.2|176461.7|176371.7|176453.2|176363.2|15
1730103910000|2024-10-28 08:25:10|176461.2|176371.2|176462.6|176372.6|176463|176373|176446.9|176356.9|17
1730103920000|2024-10-28 08:25:20|176463.5|176373.5|176465.6|176375.6|176466|176376|176463.5|176373.5|3
1730103930000|2024-10-28 08:25:30|176466.6|176376.6|176463.4|176373.4|176466.9|176376.9|176448.3|176358.3|14
1730103940000|2024-10-28 08:25:40|176465.3|176375.3|176468|176378|176470.7|176380.7|176465.3|176375.3|10
1730103950000|2024-10-28 08:25:50|176465.6|176375.6|176463.5|176373.5|176465.6|176375.6|176463.5|176373.5|3
1730103960000|2024-10-28 08:26:00|176460.5|176370.5|176433|176343|176460.5|176370.5|176432.2|176342.2|11
1730103970000|2024-10-28 08:26:10|176431.9|176341.9|176426.5|176336.5|176431.9|176341.9|176420.9|176330.9|9
1730103980000|2024-10-28 08:26:20|176426.2|176336.2|176418.6|176328.6|176426.2|176336.2|176418.6|176328.6|6
1730103990000|2024-10-28 08:26:30|176418.7|176328.7|176446.5|176356.5|176451.2|176361.2|176416.6|176326.6|7
1730104000000|2024-10-28 08:26:40|176445.7|176355.7|176439.5|176349.5|176445.7|176355.7|176436.4|176346.4|6
1730104010000|2024-10-28 08:26:50|176440.9|176350.9|176439.9|176349.9|176440.9|176350.9|176439.9|176349.9|2
1730104020000|2024-10-28 08:27:00|176441.6|176351.6|176444.5|176354.5|176445.5|176355.5|176441.6|176351.6|12
1730104030000|2024-10-28 08:27:10|176444.3|176354.3|176426.8|176336.8|176444.3|176354.3|176426.8|176336.8|17
1730104040000|2024-10-28 08:27:20|176455.1|176365.1|176471.7|176381.7|176493.1|176403.1|176455.1|176365.1|20
1730104050000|2024-10-28 08:27:30|176472|176382|176481.3|176391.3|176485.7|176395.7|176468.9|176378.9|13
1730104060000|2024-10-28 08:27:40|176482.3|176392.3|176482.9|176392.9|176482.9|176392.9|176480.7|176390.7|9
1730104070000|2024-10-28 08:27:50|176479.5|176389.5|176478.6|176388.6|176481.3|176391.3|176472.5|176382.5|8
1730104080000|2024-10-28 08:28:00|176476.2|176386.2|176516|176426|176519.8|176429.8|176476.2|176386.2|17
1730104090000|2024-10-28 08:28:10|176516.2|176426.2|176518.1|176428.1|176519.8|176429.8|176513|176423|10
1730104100000|2024-10-28 08:28:20|176520|176430|176514.8|176424.8|176520|176430|176514.6|176424.6|8
1730104110000|2024-10-28 08:28:30|176514.9|176424.9|176514.6|176424.6|176514.9|176424.9|176514.6|176424.6|2
1730104120000|2024-10-28 08:28:40|176513.8|176423.8|176514.4|176424.4|176514.8|176424.8|176511.8|176421.8|7
1730104130000|2024-10-28 08:28:50|176514.5|176424.5|176514.2|176424.2|176514.6|176424.6|176514.2|176424.2|4
1730104140000|2024-10-28 08:29:00|176501.9|176411.9|176511.5|176421.5|176521.8|176431.8|176501.3|176411.3|11
1730104150000|2024-10-28 08:29:10|176514|176424|176514.3|176424.3|176514.9|176424.9|176508.8|176418.8|11
1730104160000|2024-10-28 08:29:20|176514|176424|176523.8|176433.8|176527.9|176437.9|176493.7|176403.7|19
1730104170000|2024-10-28 08:29:30|176524.1|176434.1|176538.6|176448.6|176538.7|176448.7|176524.1|176434.1|6
1730104180000|2024-10-28 08:29:40|176536.3|176446.3|176524.5|176434.5|176536.3|176446.3|176522.4|176432.4|11
1730104190000|2024-10-28 08:29:50|176525.2|176435.2|176519.5|176429.5|176525.6|176435.6|176519.5|176429.5|9
1730104200000|2024-10-28 08:30:00|176520.4|176430.4|176526.1|176436.1|176526.1|176436.1|176514|176424|12
1730104210000|2024-10-28 08:30:10|176526.3|176436.3|176515.3|176425.3|176526.3|176436.3|176512.7|176422.7|6
1730104220000|2024-10-28 08:30:20|176515|176425|176501.3|176411.3|176515|176425|176501.3|176411.3|9
1730104230000|2024-10-28 08:30:30|176500.7|176410.7|176508.6|176418.6|176508.7|176418.7|176500.7|176410.7|6
1730104240000|2024-10-28 08:30:40|176510.6|176420.6|176510.9|176420.9|176510.9|176420.9|176506.4|176416.4|4
1730104250000|2024-10-28 08:30:50|176509.9|176419.9|176507.1|176417.1|176509.9|176419.9|176507.1|176417.1|3
1730104260000|2024-10-28 08:31:00|176508.3|176418.3|176534.7|176444.7|176539.6|176449.6|176508.3|176418.3|13
1730104270000|2024-10-28 08:31:10|176534.1|176444.1|176538.6|176448.6|176538.6|176448.6|176534.1|176444.1|4
1730104280000|2024-10-28 08:31:20|176537.9|176447.9|176531.8|176441.8|176537.9|176447.9|176531.8|176441.8|6
1730104290000|2024-10-28 08:31:30|176533.8|176443.8|176589.3|176499.3|176589.3|176499.3|176532.9|176442.9|9
1730104300000|2024-10-28 08:31:40|176589.1|176499.1|176605.3|176515.3|176606.2|176516.2|176589.1|176499.1|9
1730104310000|2024-10-28 08:31:50|176605.2|176515.2|176600.1|176510.1|176605.4|176515.4|176594.2|176504.2|12
1730104320000|2024-10-28 08:32:00|176601.1|176511.1|176603.8|176513.8|176603.8|176513.8|176601.1|176511.1|4
1730104330000|2024-10-28 08:32:10|176601|176511|176608.8|176518.8|176608.8|176518.8|176601|176511|7
1730104340000|2024-10-28 08:32:20|176605.3|176515.3|176621.5|176531.5|176626.5|176536.5|176605.3|176515.3|17
1730104350000|2024-10-28 08:32:30|176619.7|176529.7|176614.9|176524.9|176619.7|176529.7|176614.9|176524.9|6
1730104360000|2024-10-28 08:32:40|176616.1|176526.1|176627.2|176537.2|176629.3|176539.3|176616.1|176526.1|5
1730104370000|2024-10-28 08:32:50|176628.2|176538.2|176631.5|176541.5|176635|176545|176626.8|176536.8|8
1730104380000|2024-10-28 08:33:00|176633.4|176543.4|176635.4|176545.4|176635.4|176545.4|176633.4|176543.4|2
1730104390000|2024-10-28 08:33:10|176635.3|176545.3|176630.3|176540.3|176635.4|176545.4|176630.3|176540.3|4
1730104400000|2024-10-28 08:33:20|176629.5|176539.5|176663.5|176573.5|176671.6|176581.6|176629.5|176539.5|16
1730104410000|2024-10-28 08:33:30|176649.6|176559.6|176657.5|176567.5|176657.5|176567.5|176649.6|176559.6|4
1730104420000|2024-10-28 08:33:40|176652.2|176562.2|176657.4|176567.4|176662.4|176572.4|176652|176562|12
1730104430000|2024-10-28 08:33:50|176664.2|176574.2|176673|176583|176677.3|176587.3|176664.2|176574.2|21
1730104440000|2024-10-28 08:34:00|176671.6|176581.6|176673.9|176583.9|176673.9|176583.9|176671.6|176581.6|3
1730104450000|2024-10-28 08:34:10|176674.9|176584.9|176681.4|176591.4|176681.4|176591.4|176673.2|176583.2|6
1730104460000|2024-10-28 08:34:20|176681.3|176591.3|176667.8|176577.8|176681.3|176591.3|176667.8|176577.8|7
1730104470000|2024-10-28 08:34:30|176664.8|176574.8|176669.7|176579.7|176669.7|176579.7|176664.8|176574.8|9
1730104480000|2024-10-28 08:34:40|176669.6|176579.6|176718.9|176628.9|176722.3|176632.3|176669.6|176579.6|19
1730104490000|2024-10-28 08:34:50|176721.2|176631.2|176707.1|176617.1|176723.3|176633.3|176707.1|176617.1|24
1730104500000|2024-10-28 08:35:00|176709.9|176619.9|176719.3|176629.3|176728.8|176638.8|176709.9|176619.9|21
1730104510000|2024-10-28 08:35:10|176717.8|176627.8|176735.8|176645.8|176735.8|176645.8|176717.8|176627.8|19
1730104520000|2024-10-28 08:35:20|176734.2|176644.2|176732.7|176642.7|176739.3|176649.3|176729.8|176639.8|22
1730104530000|2024-10-28 08:35:30|176732.6|176642.6|176728.8|176638.8|176737.5|176647.5|176724.9|176634.9|17
1730104540000|2024-10-28 08:35:40|176727.8|176637.8|176719.1|176629.1|176727.8|176637.8|176717.4|176627.4|13
1730104550000|2024-10-28 08:35:50|176717.8|176627.8|176734|176644|176739.8|176649.8|176717.8|176627.8|13
1730104560000|2024-10-28 08:36:00|176732|176642|176713.8|176623.8|176732|176642|176713.8|176623.8|13
1730104570000|2024-10-28 08:36:10|176714.7|176624.7|176670.5|176580.5|176715.4|176625.4|176665.4|176575.4|21
1730104580000|2024-10-28 08:36:20|176667.8|176577.8|176675.1|176585.1|176676.6|176586.6|176667.6|176577.6|12
1730104590000|2024-10-28 08:36:30|176680.2|176590.2|176670.3|176580.3|176680.2|176590.2|176654|176564|19
1730104600000|2024-10-28 08:36:40|176673.4|176583.4|176677|176587|176677|176587|176668.7|176578.7|8
1730104610000|2024-10-28 08:36:50|176673.4|176583.4|176658.4|176568.4|176673.4|176583.4|176658.4|176568.4|12
1730104620000|2024-10-28 08:37:00|176666.7|176576.7|176655.5|176565.5|176669.8|176579.8|176650.9|176560.9|18
1730104630000|2024-10-28 08:37:10|176655.6|176565.6|176655.6|176565.6|176655.6|176565.6|176655.6|176565.6|1
1730104640000|2024-10-28 08:37:20|176662.1|176572.1|176652|176562|176662.1|176572.1|176649.4|176559.4|13
1730104650000|2024-10-28 08:37:30|176654.2|176564.2|176654.3|176564.3|176654.8|176564.8|176654.2|176564.2|3
1730104660000|2024-10-28 08:37:40|176659|176569|176670.4|176580.4|176670.4|176580.4|176658.8|176568.8|6
1730104670000|2024-10-28 08:37:50|176670|176580|176656|176566|176671|176581|176656|176566|8
1730104680000|2024-10-28 08:38:00|176655.9|176565.9|176650.5|176560.5|176659.3|176569.3|176649.6|176559.6|10
1730104690000|2024-10-28 08:38:10|176650.6|176560.6|176668.3|176578.3|176668.3|176578.3|176650.6|176560.6|8
1730104700000|2024-10-28 08:38:20|176669|176579|176668.4|176578.4|176669|176579|176667.1|176577.1|4
1730104710000|2024-10-28 08:38:30|176669.7|176579.7|176668.8|176578.8|176669.7|176579.7|176668.8|176578.8|4
1730104720000|2024-10-28 08:38:40|176664.7|176574.7|176676|176586|176685|176595|176664.7|176574.7|11
1730104730000|2024-10-28 08:38:50|176676.5|176586.5|176674.2|176584.2|176677.7|176587.7|176674.2|176584.2|4
1730104740000|2024-10-28 08:39:00|176677.5|176587.5|176671.8|176581.8|176678.2|176588.2|176671.8|176581.8|11
1730104750000|2024-10-28 08:39:10|176671.5|176581.5|176671.6|176581.6|176672.4|176582.4|176671.3|176581.3|7
1730104760000|2024-10-28 08:39:20|176668.9|176578.9|176670.8|176580.8|176672.9|176582.9|176668.9|176578.9|10
1730104770000|2024-10-28 08:39:30|176670.9|176580.9|176670.9|176580.9|176670.9|176580.9|176670.9|176580.9|1
1730104780000|2024-10-28 08:39:40|176671.1|176581.1|176672|176582|176673.1|176583.1|176671.1|176581.1|9
1730104790000|2024-10-28 08:39:50|176674.3|176584.3|176673.5|176583.5|176674.3|176584.3|176673.5|176583.5|2
1730104800000|2024-10-28 08:40:00|176665.1|176575.1|176663.7|176573.7|176665.1|176575.1|176660.2|176570.2|5
1730104810000|2024-10-28 08:40:10|176663.5|176573.5|176743.6|176653.6|176746.5|176656.5|176663.5|176573.5|21
1730104820000|2024-10-28 08:40:20|176745.6|176655.6|176737.8|176647.8|176756.5|176666.5|176732.6|176642.6|28
1730104830000|2024-10-28 08:40:30|176740.7|176650.7|176741.3|176651.3|176744.8|176654.8|176734.1|176644.1|13
1730104840000|2024-10-28 08:40:40|176741.5|176651.5|176742.5|176652.5|176748.4|176658.4|176741.3|176651.3|12
1730104850000|2024-10-28 08:40:50|176743.6|176653.6|176739.8|176649.8|176746.8|176656.8|176734.4|176644.4|8
1730104860000|2024-10-28 08:41:00|176740.4|176650.4|176742.2|176652.2|176743.3|176653.3|176740.4|176650.4|6
1730104870000|2024-10-28 08:41:10|176745.6|176655.6|176700.7|176610.7|176746.2|176656.2|176700.7|176610.7|12
1730104880000|2024-10-28 08:41:20|176704.8|176614.8|176689.4|176599.4|176705.7|176615.7|176689.4|176599.4|7
1730104890000|2024-10-28 08:41:30|176689.5|176599.5|176688.9|176598.9|176689.6|176599.6|176688.9|176598.9|4
1730104900000|2024-10-28 08:41:40|176688.2|176598.2|176675.3|176585.3|176688.2|176598.2|176674.2|176584.2|8
1730104910000|2024-10-28 08:41:50|176673.7|176583.7|176661.3|176571.3|176673.7|176583.7|176653.6|176563.6|9
1730104920000|2024-10-28 08:42:00|176661.2|176571.2|176679|176589|176679|176589|176661.2|176571.2|7
1730104930000|2024-10-28 08:42:10|176679.3|176589.3|176684|176594|176684.8|176594.8|176679.3|176589.3|7
1730104940000|2024-10-28 08:42:20|176682.1|176592.1|176685.5|176595.5|176685.5|176595.5|176681.9|176591.9|5
1730104950000|2024-10-28 08:42:30|176688.6|176598.6|176700|176610|176700|176610|176688.6|176598.6|6
1730104960000|2024-10-28 08:42:40|176701.3|176611.3|176696.3|176606.3|176702.1|176612.1|176696.3|176606.3|4
1730104970000|2024-10-28 08:42:50|176695.3|176605.3|176710.8|176620.8|176711.7|176621.7|176695.3|176605.3|10
1730104980000|2024-10-28 08:43:00|176712.5|176622.5|176695.7|176605.7|176715|176625|176695.7|176605.7|14
1730104990000|2024-10-28 08:43:10|176694.7|176604.7|176681.4|176591.4|176694.7|176604.7|176680.9|176590.9|9
1730105000000|2024-10-28 08:43:20|176682.7|176592.7|176682.5|176592.5|176682.9|176592.9|176682.5|176592.5|3
1730105010000|2024-10-28 08:43:30|176681.7|176591.7|176680.2|176590.2|176681.7|176591.7|176679.2|176589.2|4
1730105020000|2024-10-28 08:43:40|176680|176590|176681|176591|176686.4|176596.4|176679.9|176589.9|8
1730105030000|2024-10-28 08:43:50|176680.5|176590.5|176661.3|176571.3|176680.5|176590.5|176657.4|176567.4|11
1730105040000|2024-10-28 08:44:00|176662.3|176572.3|176635.6|176545.6|176662.3|176572.3|176630.1|176540.1|12
1730105050000|2024-10-28 08:44:10|176638.4|176548.4|176636.7|176546.7|176640.4|176550.4|176636.4|176546.4|9
1730105060000|2024-10-28 08:44:20|176634.7|176544.7|176602.9|176512.9|176634.7|176544.7|176602.8|176512.8|16
1730105070000|2024-10-28 08:44:30|176586.3|176496.3|176637.3|176547.3|176642.6|176552.6|176579.8|176489.8|16
1730105080000|2024-10-28 08:44:40|176639.1|176549.1|176635.7|176545.7|176640.2|176550.2|176634.1|176544.1|12
1730105090000|2024-10-28 08:44:50|176640.3|176550.3|176643.5|176553.5|176649.3|176559.3|176639.8|176549.8|9
1730105100000|2024-10-28 08:45:00|176642.1|176552.1|176643.5|176553.5|176644.4|176554.4|176642.1|176552.1|6
1730105110000|2024-10-28 08:45:10|176641.3|176551.3|176653|176563|176653|176563|176641.3|176551.3|5
1730105120000|2024-10-28 08:45:20|176652.3|176562.3|176645.2|176555.2|176654.1|176564.1|176645.2|176555.2|5
1730105130000|2024-10-28 08:45:30|176651.3|176561.3|176659.5|176569.5|176661.2|176571.2|176651.3|176561.3|7
1730105140000|2024-10-28 08:45:40|176659.9|176569.9|176630|176540|176659.9|176569.9|176629.2|176539.2|11
1730105150000|2024-10-28 08:45:50|176628.6|176538.6|176625.5|176535.5|176632.7|176542.7|176623.8|176533.8|9
1730105160000|2024-10-28 08:46:00|176625|176535|176625.8|176535.8|176626.4|176536.4|176625|176535|3
1730105170000|2024-10-28 08:46:10|176624.4|176534.4|176638.1|176548.1|176639.9|176549.9|176618.9|176528.9|11
1730105180000|2024-10-28 08:46:20|176638.9|176548.9|176624.7|176534.7|176638.9|176548.9|176624.7|176534.7|7
1730105190000|2024-10-28 08:46:30|176626.9|176536.9|176628.5|176538.5|176629.7|176539.7|176625.5|176535.5|6
1730105200000|2024-10-28 08:46:40|176623.2|176533.2|176616.5|176526.5|176623.2|176533.2|176615.7|176525.7|6
1730105210000|2024-10-28 08:46:50|176617.5|176527.5|176614.2|176524.2|176617.6|176527.6|176605.5|176515.5|8
1730105220000|2024-10-28 08:47:00|176614|176524|176604.8|176514.8|176614|176524|176600.5|176510.5|4
1730105230000|2024-10-28 08:47:10|176607.4|176517.4|176617.9|176527.9|176621.6|176531.6|176607.4|176517.4|6
1730105240000|2024-10-28 08:47:20|176618.2|176528.2|176615|176525|176618.2|176528.2|176614.5|176524.5|4
1730105250000|2024-10-28 08:47:30|176611.1|176521.1|176594.4|176504.4|176611.1|176521.1|176594.3|176504.3|7
1730105260000|2024-10-28 08:47:40|176594.6|176504.6|176595.5|176505.5|176598|176508|176594.6|176504.6|6
1730105270000|2024-10-28 08:47:50|176594.4|176504.4|176579.6|176489.6|176600|176510|176579.6|176489.6|13
1730105280000|2024-10-28 08:48:00|176579.9|176489.9|176583|176493|176586.9|176496.9|176575.5|176485.5|16
1730105290000|2024-10-28 08:48:10|176584.6|176494.6|176583.9|176493.9|176584.6|176494.6|176583.9|176493.9|2
1730105300000|2024-10-28 08:48:20|176584.1|176494.1|176598.6|176508.6|176600.7|176510.7|176583.9|176493.9|4
1730105310000|2024-10-28 08:48:30|176597.5|176507.5|176592.4|176502.4|176597.5|176507.5|176592.4|176502.4|4
1730105320000|2024-10-28 08:48:40|176594.4|176504.4|176588.5|176498.5|176594.4|176504.4|176587.9|176497.9|4
1730105330000|2024-10-28 08:48:50|176588.7|176498.7|176598.1|176508.1|176603.8|176513.8|176588.7|176498.7|8
1730105340000|2024-10-28 08:49:00|176598|176508|176593.7|176503.7|176598.1|176508.1|176593.7|176503.7|6
1730105350000|2024-10-28 08:49:10|176596.2|176506.2|176596.1|176506.1|176596.2|176506.2|176595.9|176505.9|4
1730105360000|2024-10-28 08:49:20|176590.1|176500.1|176593.7|176503.7|176594.1|176504.1|176590.1|176500.1|5
1730105370000|2024-10-28 08:49:30|176593.6|176503.6|176593.6|176503.6|176593.6|176503.6|176593.6|176503.6|1
1730105380000|2024-10-28 08:49:40|176593.7|176503.7|176592.3|176502.3|176593.9|176503.9|176592.3|176502.3|4
1730105390000|2024-10-28 08:49:50|176592.4|176502.4|176557.4|176467.4|176592.4|176502.4|176557.4|176467.4|8
1730105400000|2024-10-28 08:50:00|176560.3|176470.3|176570.3|176480.3|176574.6|176484.6|176560.3|176470.3|7
1730105410000|2024-10-28 08:50:10|176571.2|176481.2|176571.3|176481.3|176574.5|176484.5|176571.2|176481.2|8
1730105420000|2024-10-28 08:50:20|176571.2|176481.2|176597.6|176507.6|176600.3|176510.3|176571.2|176481.2|7
1730105430000|2024-10-28 08:50:30|176597.9|176507.9|176596.3|176506.3|176598.3|176508.3|176595.3|176505.3|7
1730105440000|2024-10-28 08:50:40|176596.1|176506.1|176597.3|176507.3|176597.3|176507.3|176595.9|176505.9|3
1730105450000|2024-10-28 08:50:50|176598.9|176508.9|176599.2|176509.2|176599.3|176509.3|176596.3|176506.3|6
1730105460000|2024-10-28 08:51:00|176600.4|176510.4|176595.8|176505.8|176600.4|176510.4|176594.9|176504.9|8
1730105470000|2024-10-28 08:51:10|176594.8|176504.8|176595.6|176505.6|176598.2|176508.2|176591.2|176501.2|10
1730105480000|2024-10-28 08:51:20|176594.3|176504.3|176585.6|176495.6|176594.3|176504.3|176585.6|176495.6|5
1730105490000|2024-10-28 08:51:30|176586.3|176496.3|176595.6|176505.6|176596.6|176506.6|176586.3|176496.3|7
1730105500000|2024-10-28 08:51:40|176593.1|176503.1|176591.4|176501.4|176593.1|176503.1|176590.1|176500.1|8
1730105510000|2024-10-28 08:51:50|176591.5|176501.5|176590.1|176500.1|176597|176507|176589.7|176499.7|10
1730105520000|2024-10-28 08:52:00|176587.3|176497.3|176585.1|176495.1|176588.3|176498.3|176581.9|176491.9|9
1730105530000|2024-10-28 08:52:10|176585|176495|176585|176495|176585|176495|176584.8|176494.8|3
1730105540000|2024-10-28 08:52:20|176579.5|176489.5|176556.4|176466.4|176579.5|176489.5|176552.2|176462.2|5
1730105550000|2024-10-28 08:52:30|176555.2|176465.2|176552.2|176462.2|176555.2|176465.2|176551.7|176461.7|5
1730105560000|2024-10-28 08:52:40|176539.7|176449.7|176522.4|176432.4|176539.7|176449.7|176516.9|176426.9|12
1730105570000|2024-10-28 08:52:50|176522.5|176432.5|176533.7|176443.7|176533.7|176443.7|176517.9|176427.9|9
1730105580000|2024-10-28 08:53:00|176531.4|176441.4|176531.9|176441.9|176536.4|176446.4|176530.9|176440.9|8
1730105590000|2024-10-28 08:53:10|176534.1|176444.1|176535.2|176445.2|176535.2|176445.2|176534.1|176444.1|2
1730105600000|2024-10-28 08:53:20|176535.7|176445.7|176531.2|176441.2|176535.9|176445.9|176531.2|176441.2|13
1730105610000|2024-10-28 08:53:30|176532.2|176442.2|176533.7|176443.7|176533.9|176443.9|176531|176441|9
1730105620000|2024-10-28 08:53:40|176531.2|176441.2|176521.9|176431.9|176532.6|176442.6|176516.8|176426.8|13
1730105630000|2024-10-28 08:53:50|176524.1|176434.1|176533|176443|176533|176443|176524.1|176434.1|5
1730105640000|2024-10-28 08:54:00|176532|176442|176535.3|176445.3|176535.3|176445.3|176530.5|176440.5|5
1730105650000|2024-10-28 08:54:10|176535.2|176445.2|176529.7|176439.7|176535.3|176445.3|176529.7|176439.7|9
1730105660000|2024-10-28 08:54:20|176526.7|176436.7|176528.9|176438.9|176528.9|176438.9|176521|176431|11
1730105670000|2024-10-28 08:54:30|176526.3|176436.3|176532|176442|176533.4|176443.4|176526.3|176436.3|9
1730105680000|2024-10-28 08:54:40|176529.6|176439.6|176524.3|176434.3|176530.7|176440.7|176522.3|176432.3|9
1730105690000|2024-10-28 08:54:50|176525.3|176435.3|176520.9|176430.9|176525.3|176435.3|176516.4|176426.4|11
1730105700000|2024-10-28 08:55:00|176516|176426|176501.8|176411.8|176516|176426|176497.7|176407.7|16
1730105710000|2024-10-28 08:55:10|176499.5|176409.5|176472.9|176382.9|176499.5|176409.5|176472.9|176382.9|9
1730105720000|2024-10-28 08:55:20|176470.6|176380.6|176454.2|176364.2|176471.1|176381.1|176453.2|176363.2|18
1730105730000|2024-10-28 08:55:30|176451|176361|176436.9|176346.9|176453.5|176363.5|176436.9|176346.9|20
1730105740000|2024-10-28 08:55:40|176438.3|176348.3|176442.8|176352.8|176443.2|176353.2|176437.3|176347.3|13
1730105750000|2024-10-28 08:55:50|176441.8|176351.8|176444.6|176354.6|176448.2|176358.2|176438.4|176348.4|12
1730105760000|2024-10-28 08:56:00|176443.5|176353.5|176452|176362|176455.5|176365.5|176442.7|176352.7|14
1730105770000|2024-10-28 08:56:10|176454|176364|176447.4|176357.4|176454|176364|176445.7|176355.7|14
1730105780000|2024-10-28 08:56:20|176449.7|176359.7|176452|176362|176453.9|176363.9|176449.1|176359.1|7
1730105790000|2024-10-28 08:56:30|176450.7|176360.7|176451.2|176361.2|176451.5|176361.5|176450.7|176360.7|3
1730105800000|2024-10-28 08:56:40|176451.4|176361.4|176451.3|176361.3|176455.8|176365.8|176447.3|176357.3|11
1730105810000|2024-10-28 08:56:50|176451.2|176361.2|176430.2|176340.2|176451.2|176361.2|176428.7|176338.7|14
1730105820000|2024-10-28 08:57:00|176431.6|176341.6|176433.3|176343.3|176437.1|176347.1|176431.6|176341.6|13
1730105830000|2024-10-28 08:57:10|176435.5|176345.5|176436.3|176346.3|176438.9|176348.9|176427.9|176337.9|10
1730105840000|2024-10-28 08:57:20|176440.2|176350.2|176445.6|176355.6|176445.6|176355.6|176437.3|176347.3|19
1730105850000|2024-10-28 08:57:30|176447.5|176357.5|176426.5|176336.5|176447.5|176357.5|176426.1|176336.1|12
1730105860000|2024-10-28 08:57:40|176422.4|176332.4|176421.8|176331.8|176424.4|176334.4|176421.6|176331.6|9
1730105870000|2024-10-28 08:57:50|176423.3|176333.3|176424.3|176334.3|176427.9|176337.9|176422|176332|14
1730105880000|2024-10-28 08:58:00|176424|176334|176424|176334|176426.5|176336.5|176415.6|176325.6|15
1730105890000|2024-10-28 08:58:10|176421.6|176331.6|176396.8|176306.8|176421.6|176331.6|176394.3|176304.3|12
1730105900000|2024-10-28 08:58:20|176396.4|176306.4|176391|176301|176399.1|176309.1|176391|176301|9
1730105910000|2024-10-28 08:58:30|176393.1|176303.1|176397.6|176307.6|176397.6|176307.6|176390.8|176300.8|7
1730105920000|2024-10-28 08:58:40|176394.8|176304.8|176397.1|176307.1|176401.6|176311.6|176392.9|176302.9|15
1730105930000|2024-10-28 08:58:50|176399.4|176309.4|176394.8|176304.8|176399.4|176309.4|176384.7|176294.7|16
1730105940000|2024-10-28 08:59:00|176392.2|176302.2|176395.5|176305.5|176396.7|176306.7|176391.4|176301.4|17
1730105950000|2024-10-28 08:59:10|176393.2|176303.2|176398.8|176308.8|176398.8|176308.8|176392.5|176302.5|7
1730105960000|2024-10-28 08:59:20|176401|176311|176402.4|176312.4|176402.9|176312.9|176400.2|176310.2|5
1730105970000|2024-10-28 08:59:30|176402.8|176312.8|176399.4|176309.4|176404.7|176314.7|176396.1|176306.1|8
1730105980000|2024-10-28 08:59:40|176400.5|176310.5|176399.8|176309.8|176400.5|176310.5|176399.6|176309.6|4
1730105990000|2024-10-28 08:59:50|176399.2|176309.2|176399.5|176309.5|176403.2|176313.2|176396.3|176306.3|9
1730106000000|2024-10-28 09:00:00|176384.1|176294.1|176370|176280|176384.1|176294.1|176370|176280|20
1730106010000|2024-10-28 09:00:10|176372.5|176282.5|176371.8|176281.8|176375|176285|176360.2|176270.2|21
1730106020000|2024-10-28 09:00:20|176369.6|176279.6|176373.1|176283.1|176373.1|176283.1|176367.6|176277.6|9
1730106030000|2024-10-28 09:00:30|176370.7|176280.7|176352.4|176262.4|176370.7|176280.7|176347.7|176257.7|7
1730106040000|2024-10-28 09:00:40|176352.3|176262.3|176355.4|176265.4|176355.4|176265.4|176352.3|176262.3|3
1730106050000|2024-10-28 09:00:50|176353.1|176263.1|176354.9|176264.9|176355|176265|176352.5|176262.5|5
1730106060000|2024-10-28 09:01:00|176352.2|176262.2|176351.5|176261.5|176352.2|176262.2|176350.8|176260.8|7
1730106070000|2024-10-28 09:01:10|176352.7|176262.7|176351.9|176261.9|176352.7|176262.7|176351.9|176261.9|2
1730106080000|2024-10-28 09:01:20|176348.8|176258.8|176347.8|176257.8|176351.8|176261.8|176345.8|176255.8|14
1730106090000|2024-10-28 09:01:30|176348.1|176258.1|176348.5|176258.5|176349|176259|176346.8|176256.8|8
1730106100000|2024-10-28 09:01:40|176346.3|176256.3|176351.4|176261.4|176352.3|176262.3|176346.1|176256.1|9
1730106110000|2024-10-28 09:01:50|176348.5|176258.5|176314|176224|176350.8|176260.8|176312.2|176222.2|14
1730106120000|2024-10-28 09:02:00|176315|176225|176321.5|176231.5|176333.1|176243.1|176315|176225|15
1730106130000|2024-10-28 09:02:10|176322.7|176232.7|176317.5|176227.5|176322.7|176232.7|176315.7|176225.7|12
1730106140000|2024-10-28 09:02:20|176318.5|176228.5|176321.8|176231.8|176324.6|176234.6|176318.5|176228.5|9
1730106150000|2024-10-28 09:02:30|176322|176232|176335.8|176245.8|176335.8|176245.8|176319.6|176229.6|16
1730106160000|2024-10-28 09:02:40|176334.8|176244.8|176321.2|176231.2|176334.8|176244.8|176319.5|176229.5|15
1730106170000|2024-10-28 09:02:50|176322.6|176232.6|176316|176226|176324.8|176234.8|176316|176226|6
1730106180000|2024-10-28 09:03:00|176318.2|176228.2|176316.8|176226.8|176321.7|176231.7|176313.7|176223.7|15
1730106190000|2024-10-28 09:03:10|176318.1|176228.1|176319.8|176229.8|176319.8|176229.8|176315.5|176225.5|11
1730106200000|2024-10-28 09:03:20|176320.1|176230.1|176324.7|176234.7|176325|176235|176317.8|176227.8|14
1730106210000|2024-10-28 09:03:30|176323.8|176233.8|176322.4|176232.4|176323.8|176233.8|176319.4|176229.4|4
1730106220000|2024-10-28 09:03:40|176320.6|176230.6|176323.3|176233.3|176323.6|176233.6|176320.6|176230.6|4
1730106230000|2024-10-28 09:03:50|176319.6|176229.6|176322.7|176232.7|176323.5|176233.5|176319.2|176229.2|7
1730106240000|2024-10-28 09:04:00|176328.7|176238.7|176335.5|176245.5|176335.5|176245.5|176328.7|176238.7|3
1730106250000|2024-10-28 09:04:10|176333.4|176243.4|176329.7|176239.7|176333.4|176243.4|176329.7|176239.7|4
1730106260000|2024-10-28 09:04:20|176326.9|176236.9|176330.5|176240.5|176330.5|176240.5|176326.7|176236.7|9
1730106270000|2024-10-28 09:04:30|176330.4|176240.4|176329.8|176239.8|176330.8|176240.8|176327.9|176237.9|4
1730106280000|2024-10-28 09:04:40|176326.6|176236.6|176327.5|176237.5|176328.5|176238.5|176326.6|176236.6|6
1730106290000|2024-10-28 09:04:50|176328.7|176238.7|176328.5|176238.5|176329.5|176239.5|176325.8|176235.8|8
1730106300000|2024-10-28 09:05:00|176325|176235|176331.6|176241.6|176332.8|176242.8|176325|176235|8
1730106310000|2024-10-28 09:05:10|176331.7|176241.7|176328|176238|176331.9|176241.9|176326.7|176236.7|6
1730106320000|2024-10-28 09:05:20|176328.2|176238.2|176327.9|176237.9|176330.8|176240.8|176327.9|176237.9|7
1730106330000|2024-10-28 09:05:30|176331|176241|176327.1|176237.1|176331|176241|176327.1|176237.1|3
1730106340000|2024-10-28 09:05:40|176329.7|176239.7|176331.5|176241.5|176343.7|176253.7|176325|176235|16
1730106350000|2024-10-28 09:05:50|176329.5|176239.5|176332.1|176242.1|176348.7|176258.7|176329.3|176239.3|11
1730106360000|2024-10-28 09:06:00|176335.5|176245.5|176324.5|176234.5|176336.3|176246.3|176322.1|176232.1|21
1730106370000|2024-10-28 09:06:10|176326.4|176236.4|176326.4|176236.4|176328.1|176238.1|176326.2|176236.2|4
1730106380000|2024-10-28 09:06:20|176324.5|176234.5|176324.5|176234.5|176327.3|176237.3|176322.2|176232.2|13
1730106390000|2024-10-28 09:06:30|176327.7|176237.7|176327.4|176237.4|176327.7|176237.7|176324.7|176234.7|4
1730106400000|2024-10-28 09:06:40|176330.4|176240.4|176330.5|176240.5|176342.2|176252.2|176324|176234|18
1730106410000|2024-10-28 09:06:50|176330.7|176240.7|176330.5|176240.5|176330.7|176240.7|176329.7|176239.7|3
1730106420000|2024-10-28 09:07:00|176329.7|176239.7|176326.6|176236.6|176333.3|176243.3|176326|176236|11
1730106430000|2024-10-28 09:07:10|176326.4|176236.4|176326.8|176236.8|176326.8|176236.8|176324.4|176234.4|3
1730106440000|2024-10-28 09:07:20|176328.4|176238.4|176324.8|176234.8|176328.4|176238.4|176323.6|176233.6|6
1730106450000|2024-10-28 09:07:30|176325|176235|176327.6|176237.6|176330.7|176240.7|176323.2|176233.2|9
1730106460000|2024-10-28 09:07:40|176327.8|176237.8|176339.4|176249.4|176340.9|176250.9|176327.8|176237.8|8
1730106470000|2024-10-28 09:07:50|176339.1|176249.1|176341.2|176251.2|176341.2|176251.2|176338.5|176248.5|6
1730106480000|2024-10-28 09:08:00|176341.1|176251.1|176328|176238|176341.1|176251.1|176323.5|176233.5|7
1730106490000|2024-10-28 09:08:10|176326.8|176236.8|176328.2|176238.2|176333.5|176243.5|176326.8|176236.8|6
1730106500000|2024-10-28 09:08:20|176325.1|176235.1|176326.9|176236.9|176326.9|176236.9|176325.1|176235.1|5
1730106510000|2024-10-28 09:08:30|176329.3|176239.3|176328.9|176238.9|176329.3|176239.3|176328.9|176238.9|5
1730106520000|2024-10-28 09:08:40|176329|176239|176330.4|176240.4|176334.4|176244.4|176329|176239|9
1730106530000|2024-10-28 09:08:50|176331.8|176241.8|176325.2|176235.2|176332.1|176242.1|176324.2|176234.2|6
1730106540000|2024-10-28 09:09:00|176326.4|176236.4|176324.7|176234.7|176326.4|176236.4|176324.6|176234.6|6
1730106550000|2024-10-28 09:09:10|176326.9|176236.9|176324.4|176234.4|176326.9|176236.9|176323.2|176233.2|6
1730106560000|2024-10-28 09:09:20|176322|176232|176318.5|176228.5|176322|176232|176314.7|176224.7|10
1730106570000|2024-10-28 09:09:30|176318.8|176228.8|176314|176224|176318.9|176228.9|176314|176224|13
1730106580000|2024-10-28 09:09:40|176309.8|176219.8|176303.1|176213.1|176311.9|176221.9|176301.2|176211.2|17
1730106590000|2024-10-28 09:09:50|176304.2|176214.2|176300.7|176210.7|176304.5|176214.5|176300.7|176210.7|6
1730106600000|2024-10-28 09:10:00|176302.6|176212.6|176298.8|176208.8|176302.6|176212.6|176297.6|176207.6|6
1730106610000|2024-10-28 09:10:10|176298.1|176208.1|176295.1|176205.1|176298.1|176208.1|176287.4|176197.4|14
1730106620000|2024-10-28 09:10:20|176296.1|176206.1|176297|176207|176297|176207|176296.1|176206.1|2
1730106630000|2024-10-28 09:10:30|176297.2|176207.2|176286.9|176196.9|176297.2|176207.2|176284.7|176194.7|9
1730106640000|2024-10-28 09:10:40|176288.1|176198.1|176271.7|176181.7|176288.5|176198.5|176270.5|176180.5|10
1730106650000|2024-10-28 09:10:50|176271.9|176181.9|176274.5|176184.5|176275.9|176185.9|176270.1|176180.1|10
1730106660000|2024-10-28 09:11:00|176272.4|176182.4|176272.2|176182.2|176274.9|176184.9|176268.9|176178.9|9
1730106670000|2024-10-28 09:11:10|176269|176179|176272.7|176182.7|176273.3|176183.3|176269|176179|8
1730106680000|2024-10-28 09:11:20|176273|176183|176273.6|176183.6|176273.6|176183.6|176271.4|176181.4|4
1730106690000|2024-10-28 09:11:30|176274.4|176184.4|176277.3|176187.3|176280.3|176190.3|176274.4|176184.4|6
1730106700000|2024-10-28 09:11:40|176278.7|176188.7|176277.5|176187.5|176281.7|176191.7|176276.7|176186.7|9
1730106710000|2024-10-28 09:11:50|176275.6|176185.6|176276.1|176186.1|176278.4|176188.4|176274.2|176184.2|9
1730106720000|2024-10-28 09:12:00|176276.5|176186.5|176252.1|176162.1|176278.1|176188.1|176241.6|176151.6|24
1730106730000|2024-10-28 09:12:10|176250.5|176160.5|176241.9|176151.9|176250.5|176160.5|176241.9|176151.9|12
1730106740000|2024-10-28 09:12:20|176240.9|176150.9|176251.6|176161.6|176251.6|176161.6|176238.9|176148.9|21
1730106750000|2024-10-28 09:12:30|176251.4|176161.4|176267.7|176177.7|176270.6|176180.6|176251.4|176161.4|21
1730106760000|2024-10-28 09:12:40|176267.3|176177.3|176292.9|176202.9|176294.6|176204.6|176267.3|176177.3|20
1730106770000|2024-10-28 09:12:50|176299.3|176209.3|176303.8|176213.8|176303.8|176213.8|176299.3|176209.3|5
1730106780000|2024-10-28 09:13:00|176305.9|176215.9|176332.5|176242.5|176332.5|176242.5|176305.9|176215.9|11
1730106790000|2024-10-28 09:13:10|176332.9|176242.9|176334|176244|176334|176244|176332.5|176242.5|6
1730106800000|2024-10-28 09:13:20|176331.4|176241.4|176325.8|176235.8|176331.5|176241.5|176325.8|176235.8|15
1730106810000|2024-10-28 09:13:30|176332|176242|176325.4|176235.4|176332|176242|176324|176234|8
1730106820000|2024-10-28 09:13:40|176325.5|176235.5|176328.3|176238.3|176328.5|176238.5|176325.5|176235.5|5
1730106830000|2024-10-28 09:13:50|176328.4|176238.4|176330|176240|176330|176240|176322.9|176232.9|8
1730106840000|2024-10-28 09:14:00|176326|176236|176330.7|176240.7|176333.2|176243.2|176326|176236|10
1730106850000|2024-10-28 09:14:10|176331|176241|176327.2|176237.2|176331|176241|176327.2|176237.2|3
1730106860000|2024-10-28 09:14:20|176328.2|176238.2|176327|176237|176333.2|176243.2|176326.4|176236.4|12
1730106870000|2024-10-28 09:14:30|176326.9|176236.9|176327.6|176237.6|176327.8|176237.8|176326.2|176236.2|5
1730106880000|2024-10-28 09:14:40|176324.2|176234.2|176326.6|176236.6|176326.6|176236.6|176324|176234|4
1730106890000|2024-10-28 09:14:50|176327.2|176237.2|176334.3|176244.3|176334.4|176244.4|176327.2|176237.2|7
1730106900000|2024-10-28 09:15:00|176336.1|176246.1|176366.2|176276.2|176368.5|176278.5|176336.1|176246.1|5
1730106910000|2024-10-28 09:15:10|176365.5|176275.5|176367.4|176277.4|176367.4|176277.4|176365.1|176275.1|7
1730106920000|2024-10-28 09:15:20|176367.7|176277.7|176369.7|176279.7|176370.1|176280.1|176367.4|176277.4|5
1730106930000|2024-10-28 09:15:30|176366.8|176276.8|176347.5|176257.5|176366.8|176276.8|176345|176255|6
1730106940000|2024-10-28 09:15:40|176347.7|176257.7|176349.4|176259.4|176349.8|176259.8|176347.7|176257.7|7
1730106950000|2024-10-28 09:15:50|176349.5|176259.5|176350.3|176260.3|176352.3|176262.3|176348.9|176258.9|8
1730106960000|2024-10-28 09:16:00|176350.1|176260.1|176358.1|176268.1|176359.7|176269.7|176348.3|176258.3|9
1730106970000|2024-10-28 09:16:10|176360|176270|176391.4|176301.4|176395|176305|176358.9|176268.9|19
1730106980000|2024-10-28 09:16:20|176388.2|176298.2|176411.3|176321.3|176414.1|176324.1|176387.2|176297.2|20
1730106990000|2024-10-28 09:16:30|176421.8|176331.8|176456.5|176366.5|176456.5|176366.5|176419|176329|29
1730107000000|2024-10-28 09:16:40|176441.3|176351.3|176444.6|176354.6|176453.3|176363.3|176441.3|176351.3|18
1730107010000|2024-10-28 09:16:50|176441.9|176351.9|176391.5|176301.5|176445.6|176355.6|176391.5|176301.5|17
1730107020000|2024-10-28 09:17:00|176392.1|176302.1|176376|176286|176394.7|176304.7|176374.1|176284.1|16
1730107030000|2024-10-28 09:17:10|176374.1|176284.1|176356.6|176266.6|176375.4|176285.4|176356.4|176266.4|8
1730107040000|2024-10-28 09:17:20|176356.4|176266.4|176366.2|176276.2|176366.2|176276.2|176356.4|176266.4|7
1730107050000|2024-10-28 09:17:30|176368.6|176278.6|176371.4|176281.4|176371.4|176281.4|176368.6|176278.6|4
1730107060000|2024-10-28 09:17:40|176371.6|176281.6|176377.3|176287.3|176393.1|176303.1|176371.6|176281.6|16
1730107070000|2024-10-28 09:17:50|176376.4|176286.4|176375.6|176285.6|176376.4|176286.4|176375.6|176285.6|2
1730107080000|2024-10-28 09:18:00|176382.3|176292.3|176391.1|176301.1|176404.1|176314.1|176382.3|176292.3|11
1730107090000|2024-10-28 09:18:10|176386.7|176296.7|176399.4|176309.4|176399.4|176309.4|176386.7|176296.7|7
1730107100000|2024-10-28 09:18:20|176399.7|176309.7|176399|176309|176404|176314|176395.1|176305.1|12
1730107110000|2024-10-28 09:18:30|176402|176312|176406.4|176316.4|176406.4|176316.4|176402|176312|5
1730107120000|2024-10-28 09:18:40|176406.5|176316.5|176413.5|176323.5|176413.5|176323.5|176403.1|176313.1|9
1730107130000|2024-10-28 09:18:50|176413.6|176323.6|176411.9|176321.9|176413.6|176323.6|176411.9|176321.9|2
1730107140000|2024-10-28 09:19:00|176413.3|176323.3|176414.1|176324.1|176414.1|176324.1|176406.5|176316.5|8
1730107150000|2024-10-28 09:19:10|176414|176324|176435.8|176345.8|176437.8|176347.8|176410.7|176320.7|8
1730107160000|2024-10-28 09:19:20|176435.9|176345.9|176442.1|176352.1|176444.5|176354.5|176429.6|176339.6|10
1730107170000|2024-10-28 09:19:30|176440.1|176350.1|176452.2|176362.2|176452.2|176362.2|176434.6|176344.6|7
1730107180000|2024-10-28 09:19:40|176447.7|176357.7|176450.5|176360.5|176452.4|176362.4|176446.3|176356.3|14
1730107190000|2024-10-28 09:19:50|176450.3|176360.3|176447.2|176357.2|176462.5|176372.5|176446.8|176356.8|19
1730107200000|2024-10-28 09:20:00|176448.1|176358.1|176448.3|176358.3|176449|176359|176448.1|176358.1|3
1730107210000|2024-10-28 09:20:10|176448.4|176358.4|176422.9|176332.9|176448.4|176358.4|176422.9|176332.9|5
1730107220000|2024-10-28 09:20:20|176422.3|176332.3|176410.6|176320.6|176422.3|176332.3|176404.3|176314.3|24
1730107230000|2024-10-28 09:20:30|176405.1|176315.1|176427.6|176337.6|176428.6|176338.6|176396.2|176306.2|14
1730107240000|2024-10-28 09:20:40|176425.7|176335.7|176429.3|176339.3|176432.3|176342.3|176423.8|176333.8|11
1730107250000|2024-10-28 09:20:50|176428|176338|176412.3|176322.3|176428.2|176338.2|176412.3|176322.3|9
1730107260000|2024-10-28 09:21:00|176412|176322|176379.7|176289.7|176412|176322|176379.7|176289.7|6
1730107270000|2024-10-28 09:21:10|176390.6|176300.6|176379.1|176289.1|176390.6|176300.6|176372.1|176282.1|11
1730107280000|2024-10-28 09:21:20|176379.9|176289.9|176371.2|176281.2|176379.9|176289.9|176371.2|176281.2|11
1730107290000|2024-10-28 09:21:30|176371.1|176281.1|176375.5|176285.5|176375.5|176285.5|176371.1|176281.1|4
1730107300000|2024-10-28 09:21:40|176374.9|176284.9|176374.1|176284.1|176374.9|176284.9|176374.1|176284.1|4
1730107310000|2024-10-28 09:21:50|176374.2|176284.2|176372.8|176282.8|176374.2|176284.2|176372.8|176282.8|2
1730107320000|2024-10-28 09:22:00|176373.1|176283.1|176376.5|176286.5|176389.1|176299.1|176373.1|176283.1|8
1730107330000|2024-10-28 09:22:10|176376.9|176286.9|176374.7|176284.7|176376.9|176286.9|176374.7|176284.7|4
1730107340000|2024-10-28 09:22:20|176375|176285|176381.8|176291.8|176381.8|176291.8|176375|176285|6
1730107350000|2024-10-28 09:22:30|176382.1|176292.1|176377.1|176287.1|176386.3|176296.3|176377.1|176287.1|5
1730107360000|2024-10-28 09:22:40|176383.5|176293.5|176383.7|176293.7|176384.9|176294.9|176382.5|176292.5|4
1730107370000|2024-10-28 09:22:50|176383.8|176293.8|176383.8|176293.8|176383.8|176293.8|176383.8|176293.8|1
1730107380000|2024-10-28 09:23:00|176383.7|176293.7|176391.5|176301.5|176399.3|176309.3|176383.7|176293.7|7
1730107390000|2024-10-28 09:23:10|176392.4|176302.4|176403.3|176313.3|176403.3|176313.3|176392.4|176302.4|8
1730107400000|2024-10-28 09:23:20|176403.4|176313.4|176402.9|176312.9|176405.6|176315.6|176402|176312|8
1730107410000|2024-10-28 09:23:30|176401.7|176311.7|176402.6|176312.6|176402.6|176312.6|176401.7|176311.7|3
1730107420000|2024-10-28 09:23:40|176402.5|176312.5|176404.2|176314.2|176405.1|176315.1|176402.5|176312.5|6
1730107430000|2024-10-28 09:23:50|176404.1|176314.1|176409.7|176319.7|176412.4|176322.4|176404.1|176314.1|4
1730107440000|2024-10-28 09:24:00|176409.8|176319.8|176409.4|176319.4|176409.8|176319.8|176408.3|176318.3|7
1730107450000|2024-10-28 09:24:10|176414.1|176324.1|176438.5|176348.5|176438.5|176348.5|176414.1|176324.1|4
1730107460000|2024-10-28 09:24:20|176440|176350|176443.5|176353.5|176443.5|176353.5|176440|176350|5
1730107470000|2024-10-28 09:24:30|176444.1|176354.1|176451.6|176361.6|176451.6|176361.6|176444.1|176354.1|7
1730107480000|2024-10-28 09:24:40|176451.5|176361.5|176452.6|176362.6|176455.5|176365.5|176451.5|176361.5|4
1730107490000|2024-10-28 09:24:50|176453.8|176363.8|176450.5|176360.5|176455.7|176365.7|176450.5|176360.5|4
1730107500000|2024-10-28 09:25:00|176451.4|176361.4|176451.5|176361.5|176451.5|176361.5|176451.4|176361.4|2
1730107510000|2024-10-28 09:25:10|176450|176360|176442.2|176352.2|176455.1|176365.1|176442.2|176352.2|10
1730107520000|2024-10-28 09:25:20|176442.3|176352.3|176440.1|176350.1|176442.3|176352.3|176437.6|176347.6|6
1730107530000|2024-10-28 09:25:30|176439.3|176349.3|176436.8|176346.8|176439.3|176349.3|176436.8|176346.8|4
1730107540000|2024-10-28 09:25:40|176434|176344|176403.1|176313.1|176434|176344|176393.2|176303.2|9
1730107550000|2024-10-28 09:25:50|176403|176313|176395.1|176305.1|176404.8|176314.8|176394.9|176304.9|11
1730107560000|2024-10-28 09:26:00|176395.9|176305.9|176395.5|176305.5|176395.9|176305.9|176393|176303|3
1730107570000|2024-10-28 09:26:10|176395.4|176305.4|176395.7|176305.7|176395.7|176305.7|176395.4|176305.4|3
1730107580000|2024-10-28 09:26:20|176398.2|176308.2|176399|176309|176399|176309|176398.2|176308.2|2
1730107590000|2024-10-28 09:26:30|176400.6|176310.6|176402.4|176312.4|176402.4|176312.4|176400.6|176310.6|3
1730107600000|2024-10-28 09:26:40|176403.4|176313.4|176429.5|176339.5|176437.1|176347.1|176403.4|176313.4|7
1730107610000|2024-10-28 09:26:50|176432|176342|176428.4|176338.4|176432|176342|176428.4|176338.4|6
1730107620000|2024-10-28 09:27:00|176421.3|176331.3|176420.6|176330.6|176433.5|176343.5|176419.5|176329.5|12
1730107630000|2024-10-28 09:27:10|176423.9|176333.9|176432.2|176342.2|176433.5|176343.5|176419.4|176329.4|12
1730107640000|2024-10-28 09:27:20|176432.4|176342.4|176431.1|176341.1|176432.7|176342.7|176427|176337|8
1730107650000|2024-10-28 09:27:30|176434.2|176344.2|176431|176341|176434.2|176344.2|176430.9|176340.9|3
1730107660000|2024-10-28 09:27:40|176431.1|176341.1|176431.1|176341.1|176431.1|176341.1|176431.1|176341.1|1
1730107670000|2024-10-28 09:27:50|176433.7|176343.7|176442.1|176352.1|176442.1|176352.1|176433.7|176343.7|7
1730107680000|2024-10-28 09:28:00|176443.6|176353.6|176446.4|176356.4|176450.7|176360.7|176443.6|176353.6|8
1730107690000|2024-10-28 09:28:10|176442.4|176352.4|176436.7|176346.7|176442.4|176352.4|176436.2|176346.2|6
1730107700000|2024-10-28 09:28:20|176436.6|176346.6|176437.8|176347.8|176437.8|176347.8|176436.6|176346.6|3
1730107710000|2024-10-28 09:28:30|176438|176348|176441.8|176351.8|176443.7|176353.7|176438|176348|6
1730107720000|2024-10-28 09:28:40|176440|176350|176444.4|176354.4|176444.4|176354.4|176436.8|176346.8|8
1730107730000|2024-10-28 09:28:50|176442.8|176352.8|176450.7|176360.7|176450.9|176360.9|176442.8|176352.8|6
1730107740000|2024-10-28 09:29:00|176450.5|176360.5|176464.9|176374.9|176468.1|176378.1|176450.5|176360.5|11
1730107750000|2024-10-28 09:29:10|176460.7|176370.7|176450.4|176360.4|176460.7|176370.7|176448.1|176358.1|6
1730107760000|2024-10-28 09:29:20|176453.9|176363.9|176450.7|176360.7|176459.6|176369.6|176449.3|176359.3|7
1730107770000|2024-10-28 09:29:30|176449.1|176359.1|176449.6|176359.6|176449.6|176359.6|176449.1|176359.1|2
1730107780000|2024-10-28 09:29:40|176449.5|176359.5|176443.1|176353.1|176449.6|176359.6|176443.1|176353.1|6
1730107790000|2024-10-28 09:29:50|176444.3|176354.3|176444.3|176354.3|176444.3|176354.3|176444.3|176354.3|1
1730107800000|2024-10-28 09:30:00|176445.6|176355.6|176454|176364|176465.3|176375.3|176445.6|176355.6|10
1730107810000|2024-10-28 09:30:10|176453.9|176363.9|176454.2|176364.2|176454.2|176364.2|176453.9|176363.9|2
1730107820000|2024-10-28 09:30:20|176453.2|176363.2|176452.4|176362.4|176453.2|176363.2|176452.2|176362.2|5
1730107830000|2024-10-28 09:30:30|176428.1|176338.1|176445.2|176355.2|176447|176357|176428.1|176338.1|7
1730107840000|2024-10-28 09:30:40|176444.5|176354.5|176442.3|176352.3|176444.8|176354.8|176442.3|176352.3|5
1730107850000|2024-10-28 09:30:50|176442.5|176352.5|176459.4|176369.4|176462.4|176372.4|176442.5|176352.5|9
1730107860000|2024-10-28 09:31:00|176459.5|176369.5|176477.5|176387.5|176480.9|176390.9|176459.5|176369.5|9
1730107870000|2024-10-28 09:31:10|176478.4|176388.4|176496.9|176406.9|176501.7|176411.7|176478.4|176388.4|13
1730107880000|2024-10-28 09:31:20|176496.8|176406.8|176505.7|176415.7|176513.2|176423.2|176496.8|176406.8|8
1730107890000|2024-10-28 09:31:30|176505.6|176415.6|176506.9|176416.9|176510.3|176420.3|176493.3|176403.3|12
1730107900000|2024-10-28 09:31:40|176506.6|176416.6|176508.2|176418.2|176508.2|176418.2|176504.4|176414.4|4
1730107910000|2024-10-28 09:31:50|176511.3|176421.3|176517.4|176427.4|176519.9|176429.9|176508.7|176418.7|10
1730107920000|2024-10-28 09:32:00|176514.2|176424.2|176515.3|176425.3|176520.3|176430.3|176512.4|176422.4|7
1730107930000|2024-10-28 09:32:10|176512.9|176422.9|176514.6|176424.6|176516.6|176426.6|176508.5|176418.5|10
1730107940000|2024-10-28 09:32:20|176515.5|176425.5|176515.2|176425.2|176515.5|176425.5|176515.2|176425.2|2
1730107950000|2024-10-28 09:32:30|176511.7|176421.7|176464.3|176374.3|176511.7|176421.7|176464.3|176374.3|14
1730107960000|2024-10-28 09:32:40|176464.5|176374.5|176453.2|176363.2|176464.5|176374.5|176453.2|176363.2|9
1730107970000|2024-10-28 09:32:50|176453.8|176363.8|176453.1|176363.1|176460.4|176370.4|176452.3|176362.3|8
1730107980000|2024-10-28 09:33:00|176450.6|176360.6|176434.9|176344.9|176450.6|176360.6|176430.9|176340.9|12
1730107990000|2024-10-28 09:33:10|176433.7|176343.7|176406.2|176316.2|176436.2|176346.2|176406.2|176316.2|16
1730108000000|2024-10-28 09:33:20|176401.7|176311.7|176381.5|176291.5|176401.7|176311.7|176377.4|176287.4|13
1730108010000|2024-10-28 09:33:30|176382.5|176292.5|176381.7|176291.7|176382.5|176292.5|176381.6|176291.6|3
1730108020000|2024-10-28 09:33:40|176376.4|176286.4|176382.1|176292.1|176382.1|176292.1|176376.4|176286.4|4
1730108030000|2024-10-28 09:33:50|176382.5|176292.5|176381.6|176291.6|176384.1|176294.1|176377.9|176287.9|7
1730108040000|2024-10-28 09:34:00|176387|176297|176408.1|176318.1|176415.4|176325.4|176387|176297|11
1730108050000|2024-10-28 09:34:10|176413.6|176323.6|176412|176322|176414.1|176324.1|176412|176322|3
1730108060000|2024-10-28 09:34:20|176413.4|176323.4|176413.2|176323.2|176417.4|176327.4|176413.2|176323.2|4
1730108070000|2024-10-28 09:34:30|176419.4|176329.4|176415.4|176325.4|176419.4|176329.4|176413.2|176323.2|6
1730108080000|2024-10-28 09:34:40|176415.3|176325.3|176418.5|176328.5|176418.5|176328.5|176415.3|176325.3|3
1730108090000|2024-10-28 09:34:50|176419.3|176329.3|176449.8|176359.8|176449.8|176359.8|176419.3|176329.3|9
1730108100000|2024-10-28 09:35:00|176449.7|176359.7|176451.3|176361.3|176451.3|176361.3|176449.7|176359.7|3
1730108110000|2024-10-28 09:35:10|176449.9|176359.9|176452.3|176362.3|176457|176367|176449.9|176359.9|8
1730108120000|2024-10-28 09:35:20|176450.6|176360.6|176441.4|176351.4|176450.6|176360.6|176436|176346|10
1730108130000|2024-10-28 09:35:30|176441.3|176351.3|176440.2|176350.2|176441.3|176351.3|176440.2|176350.2|2
1730108140000|2024-10-28 09:35:40|176441.5|176351.5|176447.4|176357.4|176447.4|176357.4|176441.5|176351.5|7
1730108150000|2024-10-28 09:35:50|176447.5|176357.5|176445.1|176355.1|176447.5|176357.5|176445.1|176355.1|4
1730108160000|2024-10-28 09:36:00|176442.3|176352.3|176419.4|176329.4|176442.3|176352.3|176419.4|176329.4|7
1730108170000|2024-10-28 09:36:10|176420|176330|176416.3|176326.3|176428|176338|176415.2|176325.2|12
1730108180000|2024-10-28 09:36:20|176415.7|176325.7|176408.3|176318.3|176426.4|176336.4|176407.4|176317.4|15
1730108190000|2024-10-28 09:36:30|176405.6|176315.6|176407.3|176317.3|176407.3|176317.3|176405.6|176315.6|2
1730108200000|2024-10-28 09:36:40|176407.2|176317.2|176393.5|176303.5|176407.5|176317.5|176393.5|176303.5|9
1730108210000|2024-10-28 09:36:50|176397.7|176307.7|176406|176316|176412.1|176322.1|176397.5|176307.5|10
1730108220000|2024-10-28 09:37:00|176407.1|176317.1|176412.9|176322.9|176412.9|176322.9|176398.2|176308.2|10
1730108230000|2024-10-28 09:37:10|176408.1|176318.1|176407.1|176317.1|176412.6|176322.6|176400.6|176310.6|15
1730108240000|2024-10-28 09:37:20|176404.4|176314.4|176404.6|176314.6|176404.7|176314.7|176404.4|176314.4|4
1730108250000|2024-10-28 09:37:30|176404.7|176314.7|176404.7|176314.7|176404.7|176314.7|176404.7|176314.7|1
1730108260000|2024-10-28 09:37:40|176404.6|176314.6|176448.7|176358.7|176454|176364|176404.6|176314.6|11
1730108270000|2024-10-28 09:37:50|176447.7|176357.7|176444.3|176354.3|176447.7|176357.7|176441.7|176351.7|7
1730108280000|2024-10-28 09:38:00|176454.2|176364.2|176451.3|176361.3|176460.6|176370.6|176451.3|176361.3|9
1730108290000|2024-10-28 09:38:10|176453.9|176363.9|176453.8|176363.8|176463.5|176373.5|176451.3|176361.3|12
1730108300000|2024-10-28 09:38:20|176453|176363|176456|176366|176457.4|176367.4|176453|176363|10
1730108310000|2024-10-28 09:38:30|176455.8|176365.8|176454.7|176364.7|176456.6|176366.6|176454.7|176364.7|5
1730108320000|2024-10-28 09:38:40|176465.4|176375.4|176474.5|176384.5|176478.5|176388.5|176465.4|176375.4|14
1730108330000|2024-10-28 09:38:50|176472.2|176382.2|176468.9|176378.9|176472.3|176382.3|176464.3|176374.3|8
1730108340000|2024-10-28 09:39:00|176469.1|176379.1|176470.4|176380.4|176470.4|176380.4|176469.1|176379.1|4
1730108350000|2024-10-28 09:39:10|176476.4|176386.4|176466|176376|176476.4|176386.4|176465.1|176375.1|9
1730108360000|2024-10-28 09:39:20|176465.1|176375.1|176474.2|176384.2|176478.7|176388.7|176465.1|176375.1|6
1730108370000|2024-10-28 09:39:30|176473.8|176383.8|176482.1|176392.1|176485.8|176395.8|176471|176381|4
1730108380000|2024-10-28 09:39:40|176482.5|176392.5|176470.7|176380.7|176482.5|176392.5|176470.7|176380.7|3
1730108390000|2024-10-28 09:39:50|176471.1|176381.1|176479.1|176389.1|176482|176392|176471.1|176381.1|5
1730108400000|2024-10-28 09:40:00|176478.9|176388.9|176506.3|176416.3|176509.5|176419.5|176478.9|176388.9|15
1730108410000|2024-10-28 09:40:10|176505.7|176415.7|176490.6|176400.6|176507|176417|176490.6|176400.6|11
1730108420000|2024-10-28 09:40:20|176487.6|176397.6|176488.8|176398.8|176491.6|176401.6|176487.3|176397.3|8
1730108430000|2024-10-28 09:40:30|176491.6|176401.6|176501.3|176411.3|176504.2|176414.2|176491.6|176401.6|8
1730108440000|2024-10-28 09:40:40|176498.6|176408.6|176503.2|176413.2|176503.4|176413.4|176498.2|176408.2|7
1730108450000|2024-10-28 09:40:50|176503.1|176413.1|176524.2|176434.2|176526.3|176436.3|176503.1|176413.1|14
1730108460000|2024-10-28 09:41:00|176527.3|176437.3|176516.7|176426.7|176528|176438|176511.6|176421.6|16
1730108470000|2024-10-28 09:41:10|176516.2|176426.2|176493.4|176403.4|176516.2|176426.2|176493.4|176403.4|9
1730108480000|2024-10-28 09:41:20|176490.4|176400.4|176490.7|176400.7|176490.7|176400.7|176490.4|176400.4|2
1730108490000|2024-10-28 09:41:30|176490|176400|176490.2|176400.2|176490.6|176400.6|176490|176400|3
1730108500000|2024-10-28 09:41:40|176490.4|176400.4|176492.6|176402.6|176495.4|176405.4|176490.4|176400.4|7
1730108510000|2024-10-28 09:41:50|176493.6|176403.6|176507.1|176417.1|176509.6|176419.6|176493.6|176403.6|5
1730108520000|2024-10-28 09:42:00|176508|176418|176526.9|176436.9|176529.1|176439.1|176508|176418|10
1730108530000|2024-10-28 09:42:10|176527|176437|176525.3|176435.3|176531.4|176441.4|176524.4|176434.4|14
1730108540000|2024-10-28 09:42:20|176527.4|176437.4|176527.5|176437.5|176532.1|176442.1|176527.4|176437.4|6
1730108550000|2024-10-28 09:42:30|176527.1|176437.1|176524|176434|176530.9|176440.9|176524|176434|8
1730108560000|2024-10-28 09:42:40|176524.7|176434.7|176540|176450|176540|176450|176522.9|176432.9|13
1730108570000|2024-10-28 09:42:50|176536.8|176446.8|176524.3|176434.3|176539.3|176449.3|176524.3|176434.3|12
1730108580000|2024-10-28 09:43:00|176524.4|176434.4|176523.1|176433.1|176524.4|176434.4|176523.1|176433.1|5
1730108590000|2024-10-28 09:43:10|176523.2|176433.2|176527|176437|176528.5|176438.5|176523.2|176433.2|9
1730108600000|2024-10-28 09:43:20|176524.7|176434.7|176523.4|176433.4|176526.1|176436.1|176523.4|176433.4|6
1730108610000|2024-10-28 09:43:30|176521.5|176431.5|176518.4|176428.4|176524.2|176434.2|176513.4|176423.4|7
1730108620000|2024-10-28 09:43:40|176515.2|176425.2|176500|176410|176515.2|176425.2|176500|176410|8
1730108630000|2024-10-28 09:43:50|176499.2|176409.2|176498.6|176408.6|176499.2|176409.2|176498.5|176408.5|4
1730108640000|2024-10-28 09:44:00|176498.8|176408.8|176499|176409|176499|176409|176497.9|176407.9|3
1730108650000|2024-10-28 09:44:10|176498.9|176408.9|176500.1|176410.1|176500.1|176410.1|176498.8|176408.8|3
1730108660000|2024-10-28 09:44:20|176500.7|176410.7|176511.8|176421.8|176514.8|176424.8|176500.7|176410.7|8
1730108670000|2024-10-28 09:44:30|176508.1|176418.1|176506.8|176416.8|176514.6|176424.6|176506.8|176416.8|12
1730108680000|2024-10-28 09:44:40|176504.5|176414.5|176509.8|176419.8|176509.8|176419.8|176503.4|176413.4|6
1730108690000|2024-10-28 09:44:50|176509.9|176419.9|176525.2|176435.2|176525.8|176435.8|176509.9|176419.9|8
1730108700000|2024-10-28 09:45:00|176525.4|176435.4|176521.5|176431.5|176525.6|176435.6|176521.5|176431.5|9
1730108710000|2024-10-28 09:45:10|176520.4|176430.4|176470.8|176380.8|176520.4|176430.4|176470.8|176380.8|11
1730108720000|2024-10-28 09:45:20|176469|176379|176484.7|176394.7|176484.7|176394.7|176464.7|176374.7|11
1730108730000|2024-10-28 09:45:30|176484.8|176394.8|176484.8|176394.8|176484.8|176394.8|176483.8|176393.8|3
1730108740000|2024-10-28 09:45:40|176485.4|176395.4|176486.8|176396.8|176486.8|176396.8|176485.4|176395.4|3
1730108750000|2024-10-28 09:45:50|176486.9|176396.9|176486.7|176396.7|176486.9|176396.9|176486.7|176396.7|3
1730108760000|2024-10-28 09:46:00|176489.1|176399.1|176489.1|176399.1|176491.6|176401.6|176488.7|176398.7|4
1730108770000|2024-10-28 09:46:10|176473.3|176383.3|176469|176379|176473.3|176383.3|176465.9|176375.9|6
1730108780000|2024-10-28 09:46:20|176469.7|176379.7|176474.5|176384.5|176474.5|176384.5|176469.7|176379.7|4
1730108790000|2024-10-28 09:46:30|176484.1|176394.1|176478.7|176388.7|176484.1|176394.1|176478.4|176388.4|5
1730108800000|2024-10-28 09:46:40|176486.6|176396.6|176481.5|176391.5|176486.6|176396.6|176475.6|176385.6|5
1730108810000|2024-10-28 09:46:50|176480.9|176390.9|176482.7|176392.7|176487.6|176397.6|176478.1|176388.1|9
1730108820000|2024-10-28 09:47:00|176482.8|176392.8|176486.2|176396.2|176486.2|176396.2|176482.8|176392.8|4
1730108830000|2024-10-28 09:47:10|176486.1|176396.1|176486.3|176396.3|176486.3|176396.3|176486.1|176396.1|3
1730108840000|2024-10-28 09:47:20|176489.2|176399.2|176491.6|176401.6|176494.6|176404.6|176489.2|176399.2|5
1730108850000|2024-10-28 09:47:30|176492.4|176402.4|176492.6|176402.6|176492.6|176402.6|176492.4|176402.4|3
1730108860000|2024-10-28 09:47:40|176493|176403|176521|176431|176522.6|176432.6|176493|176403|6
1730108870000|2024-10-28 09:47:50|176521.8|176431.8|176529|176439|176529.8|176439.8|176521.8|176431.8|8
1730108880000|2024-10-28 09:48:00|176531.2|176441.2|176529.3|176439.3|176531.2|176441.2|176528.3|176438.3|11
1730108890000|2024-10-28 09:48:10|176534.1|176444.1|176521.9|176431.9|176534.1|176444.1|176521.9|176431.9|10
1730108900000|2024-10-28 09:48:20|176522.6|176432.6|176529.3|176439.3|176531.8|176441.8|176522.6|176432.6|9
1730108910000|2024-10-28 09:48:30|176529.9|176439.9|176533.7|176443.7|176537.3|176447.3|176529.9|176439.9|6
1730108920000|2024-10-28 09:48:40|176531.5|176441.5|176532|176442|176533.8|176443.8|176531.5|176441.5|6
1730108930000|2024-10-28 09:48:50|176532.8|176442.8|176532.2|176442.2|176536|176446|176530.7|176440.7|9
1730108940000|2024-10-28 09:49:00|176531.2|176441.2|176529.6|176439.6|176531.2|176441.2|176527.5|176437.5|8
1730108950000|2024-10-28 09:49:10|176526.7|176436.7|176522.1|176432.1|176526.7|176436.7|176519|176429|8
1730108960000|2024-10-28 09:49:20|176519.8|176429.8|176546.2|176456.2|176547.8|176457.8|176519.8|176429.8|8
1730108970000|2024-10-28 09:49:30|176544.4|176454.4|176530.1|176440.1|176544.4|176454.4|176529.1|176439.1|6
1730108980000|2024-10-28 09:49:40|176530.8|176440.8|176518.6|176428.6|176531.1|176441.1|176518.6|176428.6|7
1730109000000|2024-10-28 09:50:00|176517.2|176427.2|176511.2|176421.2|176517.2|176427.2|176509.3|176419.3|6
1730109010000|2024-10-28 09:50:10|176511.3|176421.3|176511.2|176421.2|176511.3|176421.3|176511.2|176421.2|2
1730109020000|2024-10-28 09:50:20|176513.8|176423.8|176536.8|176446.8|176536.8|176446.8|176513.5|176423.5|9
1730109030000|2024-10-28 09:50:30|176534.3|176444.3|176534.1|176444.1|176534.3|176444.3|176533.1|176443.1|6
1730109040000|2024-10-28 09:50:40|176533.9|176443.9|176533.9|176443.9|176533.9|176443.9|176533.9|176443.9|1
1730109050000|2024-10-28 09:50:50|176536.7|176446.7|176538.8|176448.8|176541.5|176451.5|176534.1|176444.1|11
1730109060000|2024-10-28 09:51:00|176539.3|176449.3|176539.6|176449.6|176539.6|176449.6|176539.3|176449.3|2
1730109070000|2024-10-28 09:51:10|176539.5|176449.5|176538.6|176448.6|176539.8|176449.8|176537.6|176447.6|6
1730109080000|2024-10-28 09:51:20|176538.4|176448.4|176538.4|176448.4|176540.5|176450.5|176538.3|176448.3|6
1730109090000|2024-10-28 09:51:30|176538.5|176448.5|176538.3|176448.3|176538.5|176448.5|176538.3|176448.3|3
1730109100000|2024-10-28 09:51:40|176538.2|176448.2|176541.2|176451.2|176543.1|176453.1|176538|176448|6
1730109110000|2024-10-28 09:51:50|176541.5|176451.5|176540|176450|176541.5|176451.5|176540|176450|4
1730109120000|2024-10-28 09:52:00|176540.7|176450.7|176542.6|176452.6|176542.6|176452.6|176540.6|176450.6|3
1730109130000|2024-10-28 09:52:10|176542.9|176452.9|176543.6|176453.6|176543.6|176453.6|176542.9|176452.9|2
1730109140000|2024-10-28 09:52:20|176545.8|176455.8|176545.8|176455.8|176546.4|176456.4|176543.8|176453.8|7
1730109150000|2024-10-28 09:52:30|176546|176456|176540.7|176450.7|176546|176456|176540.7|176450.7|10
1730109160000|2024-10-28 09:52:40|176532.7|176442.7|176544.9|176454.9|176544.9|176454.9|176532.7|176442.7|5
1730109170000|2024-10-28 09:52:50|176546.7|176456.7|176546.7|176456.7|176546.7|176456.7|176546.7|176456.7|1
1730109180000|2024-10-28 09:53:00|176587.6|176497.6|176590.3|176500.3|176595.6|176505.6|176587.6|176497.6|13
1730109190000|2024-10-28 09:53:10|176590|176500|176588.3|176498.3|176590.6|176500.6|176583.5|176493.5|7
1730109200000|2024-10-28 09:53:20|176588.7|176498.7|176591.7|176501.7|176591.7|176501.7|176588.7|176498.7|4
1730109210000|2024-10-28 09:53:30|176591.5|176501.5|176585.7|176495.7|176591.5|176501.5|176585.6|176495.6|6
1730109220000|2024-10-28 09:53:40|176585.6|176495.6|176559.2|176469.2|176590.3|176500.3|176555.6|176465.6|18
1730109230000|2024-10-28 09:53:50|176556.7|176466.7|176549.6|176459.6|176562.1|176472.1|176548.4|176458.4|12
1730109240000|2024-10-28 09:54:00|176548.6|176458.6|176547.2|176457.2|176548.6|176458.6|176544.8|176454.8|5
1730109250000|2024-10-28 09:54:10|176550.2|176460.2|176578.4|176488.4|176580.8|176490.8|176548.4|176458.4|12
1730109260000|2024-10-28 09:54:20|176578.9|176488.9|176576.7|176486.7|176584|176494|176576.7|176486.7|7
1730109270000|2024-10-28 09:54:30|176578.2|176488.2|176581.4|176491.4|176583.2|176493.2|176578.2|176488.2|5
1730109280000|2024-10-28 09:54:40|176581.3|176491.3|176588.5|176498.5|176588.5|176498.5|176573|176483|8
1730109290000|2024-10-28 09:54:50|176573|176483|176578.8|176488.8|176578.8|176488.8|176573|176483|2
1730109300000|2024-10-28 09:55:00|176573.9|176483.9|176565.8|176475.8|176573.9|176483.9|176565.8|176475.8|5
1730109310000|2024-10-28 09:55:10|176565.2|176475.2|176546.2|176456.2|176565.2|176475.2|176545|176455|4
1730109320000|2024-10-28 09:55:20|176546.5|176456.5|176574|176484|176577.7|176487.7|176546.5|176456.5|13
1730109330000|2024-10-28 09:55:30|176569.7|176479.7|176573.3|176483.3|176576|176486|176569.7|176479.7|7
1730109340000|2024-10-28 09:55:40|176572.9|176482.9|176570.9|176480.9|176572.9|176482.9|176570.9|176480.9|3
1730109350000|2024-10-28 09:55:50|176571.8|176481.8|176574|176484|176574.1|176484.1|176571.8|176481.8|3
1730109360000|2024-10-28 09:56:00|176570.4|176480.4|176567.9|176477.9|176572.7|176482.7|176567|176477|8
1730109370000|2024-10-28 09:56:10|176567.6|176477.6|176558.7|176468.7|176567.6|176477.6|176558.7|176468.7|3
1730109380000|2024-10-28 09:56:20|176563|176473|176548.9|176458.9|176565.8|176475.8|176548.9|176458.9|8
1730109390000|2024-10-28 09:56:30|176548.4|176458.4|176551|176461|176552.7|176462.7|176545.7|176455.7|9
1730109400000|2024-10-28 09:56:40|176552.4|176462.4|176554|176464|176554|176464|176552.4|176462.4|4
1730109410000|2024-10-28 09:56:50|176553.9|176463.9|176546.9|176456.9|176553.9|176463.9|176546.9|176456.9|5
1730109420000|2024-10-28 09:57:00|176548.2|176458.2|176542.4|176452.4|176550.6|176460.6|176535.5|176445.5|6
1730109430000|2024-10-28 09:57:10|176542.9|176452.9|176542.4|176452.4|176543.6|176453.6|176542.4|176452.4|7
1730109440000|2024-10-28 09:57:20|176542.5|176452.5|176543.7|176453.7|176544.3|176454.3|176542.4|176452.4|5
1730109450000|2024-10-28 09:57:30|176544.1|176454.1|176563.6|176473.6|176565.2|176475.2|176544.1|176454.1|13
1730109460000|2024-10-28 09:57:40|176560.7|176470.7|176564.3|176474.3|176565.2|176475.2|176551.8|176461.8|10
1730109470000|2024-10-28 09:57:50|176566.3|176476.3|176564.4|176474.4|176567.1|176477.1|176564.4|176474.4|5
1730109480000|2024-10-28 09:58:00|176561.2|176471.2|176544.5|176454.5|176563.5|176473.5|176544.5|176454.5|20
1730109490000|2024-10-28 09:58:10|176544|176454|176544.6|176454.6|176546.4|176456.4|176543.5|176453.5|7
1730109500000|2024-10-28 09:58:20|176546|176456|176545.4|176455.4|176546.3|176456.3|176545.4|176455.4|5
1730109510000|2024-10-28 09:58:30|176545|176455|176540.3|176450.3|176545|176455|176540.3|176450.3|5
1730109520000|2024-10-28 09:58:40|176539.9|176449.9|176540.2|176450.2|176540.5|176450.5|176539.9|176449.9|4
1730109530000|2024-10-28 09:58:50|176541.1|176451.1|176543|176453|176545.6|176455.6|176541.1|176451.1|6
1730109540000|2024-10-28 09:59:00|176543.2|176453.2|176540.8|176450.8|176543.2|176453.2|176540.8|176450.8|5
1730109550000|2024-10-28 09:59:10|176536.4|176446.4|176534.5|176444.5|176539.4|176449.4|176534.5|176444.5|5
1730109560000|2024-10-28 09:59:20|176534.6|176444.6|176534.1|176444.1|176534.6|176444.6|176534.1|176444.1|3
1730109570000|2024-10-28 09:59:30|176524.4|176434.4|176532.1|176442.1|176534.8|176444.8|176522.8|176432.8|9
1730109580000|2024-10-28 09:59:40|176532.2|176442.2|176532.2|176442.2|176532.4|176442.4|176532.2|176442.2|3
1730109590000|2024-10-28 09:59:50|176532.4|176442.4|176564.5|176474.5|176567.2|176477.2|176532.4|176442.4|16
1730109600000|2024-10-28 10:00:00|176575.7|176485.7|176576.6|176486.6|176580.2|176490.2|176573.6|176483.6|10
1730109610000|2024-10-28 10:00:10|176575|176485|176576.3|176486.3|176576.3|176486.3|176570.9|176480.9|13
1730109620000|2024-10-28 10:00:20|176570.4|176480.4|176544|176454|176571.8|176481.8|176544|176454|8
1730109630000|2024-10-28 10:00:30|176541.8|176451.8|176533.6|176443.6|176541.8|176451.8|176532.2|176442.2|9
1730109640000|2024-10-28 10:00:40|176532.8|176442.8|176523.4|176433.4|176532.8|176442.8|176522|176432|9
1730109650000|2024-10-28 10:00:50|176523.3|176433.3|176526.5|176436.5|176526.6|176436.6|176521.7|176431.7|4
1730109660000|2024-10-28 10:01:00|176528.6|176438.6|176527|176437|176528.6|176438.6|176525.1|176435.1|7
1730109670000|2024-10-28 10:01:10|176526.9|176436.9|176527|176437|176527.7|176437.7|176525.9|176435.9|5
1730109680000|2024-10-28 10:01:20|176520.2|176430.2|176518.5|176428.5|176523.4|176433.4|176518.5|176428.5|4
1730109690000|2024-10-28 10:01:30|176518.4|176428.4|176529.1|176439.1|176531.3|176441.3|176518.4|176428.4|8
1730109700000|2024-10-28 10:01:40|176528.9|176438.9|176529.1|176439.1|176529.1|176439.1|176528.9|176438.9|2
1730109710000|2024-10-28 10:01:50|176530.7|176440.7|176531.7|176441.7|176531.7|176441.7|176528.8|176438.8|6
1730109720000|2024-10-28 10:02:00|176531.9|176441.9|176533.2|176443.2|176533.3|176443.3|176529.1|176439.1|6
1730109730000|2024-10-28 10:02:10|176533.3|176443.3|176533.2|176443.2|176533.4|176443.4|176532.9|176442.9|6
1730109750000|2024-10-28 10:02:30|176530.2|176440.2|176525.1|176435.1|176530.2|176440.2|176525.1|176435.1|10
1730109760000|2024-10-28 10:02:40|176525.5|176435.5|176525.4|176435.4|176525.5|176435.5|176525.4|176435.4|2
1730109770000|2024-10-28 10:02:50|176526|176436|176527.3|176437.3|176527.4|176437.4|176526|176436|4
1730109780000|2024-10-28 10:03:00|176527.5|176437.5|176530.7|176440.7|176530.7|176440.7|176527.3|176437.3|5
1730109790000|2024-10-28 10:03:10|176530.6|176440.6|176521.7|176431.7|176530.7|176440.7|176521.7|176431.7|7
1730109800000|2024-10-28 10:03:20|176522.9|176432.9|176531|176441|176531|176441|176522.9|176432.9|7
1730109810000|2024-10-28 10:03:30|176531.1|176441.1|176539|176449|176539.6|176449.6|176531.1|176441.1|7
1730109820000|2024-10-28 10:03:40|176536.7|176446.7|176536.9|176446.9|176536.9|176446.9|176536.6|176446.6|5
1730109830000|2024-10-28 10:03:50|176537.6|176447.6|176537.4|176447.4|176537.6|176447.6|176537.4|176447.4|2
1730109840000|2024-10-28 10:04:00|176537.7|176447.7|176534.8|176444.8|176537.7|176447.7|176534.8|176444.8|3
1730109850000|2024-10-28 10:04:10|176537.1|176447.1|176528.3|176438.3|176537.1|176447.1|176527.1|176437.1|7
1730109870000|2024-10-28 10:04:30|176530.9|176440.9|176537.1|176447.1|176537.1|176447.1|176530.9|176440.9|3
1730109880000|2024-10-28 10:04:40|176537.5|176447.5|176535.2|176445.2|176538.4|176448.4|176535.2|176445.2|3
1730109890000|2024-10-28 10:04:50|176534.8|176444.8|176537.5|176447.5|176537.5|176447.5|176534.8|176444.8|7
1730109900000|2024-10-28 10:05:00|176534.8|176444.8|176536.6|176446.6|176537.1|176447.1|176534.8|176444.8|3
1730109910000|2024-10-28 10:05:10|176541.3|176451.3|176546.9|176456.9|176546.9|176456.9|176533.4|176443.4|11
1730109920000|2024-10-28 10:05:20|176547.2|176457.2|176543|176453|176547.2|176457.2|176540.6|176450.6|7
1730109930000|2024-10-28 10:05:30|176543.3|176453.3|176545|176455|176545.7|176455.7|176543.3|176453.3|5
1730109940000|2024-10-28 10:05:40|176544.8|176454.8|176540.5|176450.5|176544.8|176454.8|176533|176443|8
1730109950000|2024-10-28 10:05:50|176540.7|176450.7|176542.8|176452.8|176545.4|176455.4|176540.7|176450.7|6
1730109960000|2024-10-28 10:06:00|176545.3|176455.3|176542.9|176452.9|176545.3|176455.3|176542.1|176452.1|5
1730109970000|2024-10-28 10:06:10|176542.8|176452.8|176541.3|176451.3|176543|176453|176539.6|176449.6|7
1730109980000|2024-10-28 10:06:20|176539.2|176449.2|176540.9|176450.9|176541.5|176451.5|176539.2|176449.2|3
1730109990000|2024-10-28 10:06:30|176539.1|176449.1|176524.9|176434.9|176541.4|176451.4|176523.9|176433.9|11
1730110000000|2024-10-28 10:06:40|176525.9|176435.9|176526.3|176436.3|176528.1|176438.1|176523.9|176433.9|9
1730110010000|2024-10-28 10:06:50|176526.9|176436.9|176524.5|176434.5|176531.9|176441.9|176524.5|176434.5|11
1730110020000|2024-10-28 10:07:00|176523.1|176433.1|176525.5|176435.5|176527.5|176437.5|176523.1|176433.1|11
1730110030000|2024-10-28 10:07:10|176526.7|176436.7|176524.9|176434.9|176526.7|176436.7|176524.8|176434.8|6
1730110040000|2024-10-28 10:07:20|176523.1|176433.1|176520.2|176430.2|176524.1|176434.1|176518.8|176428.8|10
1730110050000|2024-10-28 10:07:30|176519.8|176429.8|176485.2|176395.2|176519.8|176429.8|176484.4|176394.4|12
1730110060000|2024-10-28 10:07:40|176485.1|176395.1|176488.3|176398.3|176491|176401|176485.1|176395.1|4
1730110070000|2024-10-28 10:07:50|176488.5|176398.5|176488.1|176398.1|176488.5|176398.5|176486.5|176396.5|5
1730110080000|2024-10-28 10:08:00|176486.3|176396.3|176487.6|176397.6|176487.6|176397.6|176483.7|176393.7|11
1730110090000|2024-10-28 10:08:10|176487.2|176397.2|176491.1|176401.1|176492.8|176402.8|176487.2|176397.2|5
1730110100000|2024-10-28 10:08:20|176490.5|176400.5|176491.2|176401.2|176491.7|176401.7|176490.4|176400.4|5
1730110110000|2024-10-28 10:08:30|176490.8|176400.8|176496.8|176406.8|176496.8|176406.8|176490.6|176400.6|5
1730110120000|2024-10-28 10:08:40|176492|176402|176492.7|176402.7|176492.7|176402.7|176491.8|176401.8|4
1730110130000|2024-10-28 10:08:50|176492.3|176402.3|176492.1|176402.1|176492.3|176402.3|176489.9|176399.9|5
1730110140000|2024-10-28 10:09:00|176490.3|176400.3|176499.3|176409.3|176499.3|176409.3|176490.2|176400.2|8
1730110150000|2024-10-28 10:09:10|176504.4|176414.4|176497.7|176407.7|176504.4|176414.4|176497.7|176407.7|5
1730110170000|2024-10-28 10:09:30|176494.8|176404.8|176498.3|176408.3|176498.3|176408.3|176494.8|176404.8|4
1730110180000|2024-10-28 10:09:40|176499.3|176409.3|176489.6|176399.6|176499.3|176409.3|176489|176399|7
1730110200000|2024-10-28 10:10:00|176490.2|176400.2|176489.4|176399.4|176490.2|176400.2|176489.4|176399.4|3
1730110210000|2024-10-28 10:10:10|176489|176399|176493.7|176403.7|176493.7|176403.7|176489|176399|3
1730110220000|2024-10-28 10:10:20|176491.9|176401.9|176493.2|176403.2|176493.2|176403.2|176491.7|176401.7|3
1730110230000|2024-10-28 10:10:30|176492.9|176402.9|176499.4|176409.4|176499.4|176409.4|176492.5|176402.5|3
1730110240000|2024-10-28 10:10:40|176498.4|176408.4|176497.4|176407.4|176498.4|176408.4|176497.3|176407.3|5
1730110250000|2024-10-28 10:10:50|176503.6|176413.6|176504.1|176414.1|176504.1|176414.1|176502.6|176412.6|4
1730110260000|2024-10-28 10:11:00|176502.7|176412.7|176494.9|176404.9|176503.4|176413.4|176494.9|176404.9|6
1730110270000|2024-10-28 10:11:10|176497.9|176407.9|176499.5|176409.5|176499.5|176409.5|176497.9|176407.9|2
1730110280000|2024-10-28 10:11:20|176496.9|176406.9|176496.8|176406.8|176498.9|176408.9|176496.1|176406.1|5
1730110290000|2024-10-28 10:11:30|176496.9|176406.9|176530.9|176440.9|176546.4|176456.4|176494.7|176404.7|7
1730110300000|2024-10-28 10:11:40|176529.5|176439.5|176532.2|176442.2|176532.3|176442.3|176529.5|176439.5|3
1730110310000|2024-10-28 10:11:50|176527|176437|176538.9|176448.9|176540.5|176450.5|176521.4|176431.4|8
1730110320000|2024-10-28 10:12:00|176540.3|176450.3|176544.6|176454.6|176549.2|176459.2|176540.3|176450.3|11
1730110330000|2024-10-28 10:12:10|176543|176453|176543.1|176453.1|176543.7|176453.7|176542.1|176452.1|6
1730110340000|2024-10-28 10:12:20|176543.5|176453.5|176543.5|176453.5|176543.8|176453.8|176543.5|176453.5|4
1730110350000|2024-10-28 10:12:30|176538.6|176448.6|176536.9|176446.9|176541.3|176451.3|176534.9|176444.9|6
1730110360000|2024-10-28 10:12:40|176538.6|176448.6|176544.7|176454.7|176544.7|176454.7|176538.6|176448.6|3
1730110370000|2024-10-28 10:12:50|176543.9|176453.9|176580.3|176490.3|176580.9|176490.9|176543.9|176453.9|7
1730110380000|2024-10-28 10:13:00|176580.1|176490.1|176582.3|176492.3|176583.5|176493.5|176580.1|176490.1|5
1730110390000|2024-10-28 10:13:10|176582.4|176492.4|176572.8|176482.8|176582.4|176492.4|176572.3|176482.3|4
1730110400000|2024-10-28 10:13:20|176574.1|176484.1|176578.3|176488.3|176580.6|176490.6|176572.6|176482.6|10
1730110410000|2024-10-28 10:13:30|176579.5|176489.5|176577.8|176487.8|176580|176490|176577.8|176487.8|5
1730110420000|2024-10-28 10:13:40|176577.7|176487.7|176575.4|176485.4|176577.7|176487.7|176569.3|176479.3|7
1730110430000|2024-10-28 10:13:50|176550.4|176460.4|176551.3|176461.3|176551.6|176461.6|176545.7|176455.7|9
1730110440000|2024-10-28 10:14:00|176551.4|176461.4|176553.5|176463.5|176553.9|176463.9|176551.3|176461.3|5
1730110450000|2024-10-28 10:14:10|176551.5|176461.5|176552.3|176462.3|176552.3|176462.3|176551.5|176461.5|4
1730110460000|2024-10-28 10:14:20|176552.4|176462.4|176542.9|176452.9|176557|176467|176542.9|176452.9|9
1730110470000|2024-10-28 10:14:30|176543.6|176453.6|176546.5|176456.5|176546.5|176456.5|176543.6|176453.6|2
1730110480000|2024-10-28 10:14:40|176546.7|176456.7|176544.6|176454.6|176547.1|176457.1|176544.6|176454.6|5
1730110490000|2024-10-28 10:14:50|176541.4|176451.4|176544.8|176454.8|176544.8|176454.8|176537.9|176447.9|8
1730110500000|2024-10-28 10:15:00|176547.3|176457.3|176545.9|176455.9|176547.3|176457.3|176545.9|176455.9|2
1730110510000|2024-10-28 10:15:10|176546.1|176456.1|176550.9|176460.9|176550.9|176460.9|176546.1|176456.1|5
1730110520000|2024-10-28 10:15:20|176549|176459|176548.1|176458.1|176549|176459|176548.1|176458.1|2
1730110530000|2024-10-28 10:15:30|176548|176458|176548|176458|176548|176458|176548|176458|1
1730110540000|2024-10-28 10:15:40|176546.1|176456.1|176549.6|176459.6|176551|176461|176545.9|176455.9|5
1730110550000|2024-10-28 10:15:50|176550.6|176460.6|176550.2|176460.2|176550.6|176460.6|176550.2|176460.2|2
1730110560000|2024-10-28 10:16:00|176550.4|176460.4|176550.7|176460.7|176550.7|176460.7|176550.4|176460.4|2
1730110570000|2024-10-28 10:16:10|176553.8|176463.8|176548.4|176458.4|176553.8|176463.8|176548.2|176458.2|5
1730110580000|2024-10-28 10:16:20|176548.3|176458.3|176547.9|176457.9|176548.3|176458.3|176546|176456|4
1730110590000|2024-10-28 10:16:30|176547.5|176457.5|176547.5|176457.5|176547.5|176457.5|176547.5|176457.5|1
1730110600000|2024-10-28 10:16:40|176547.6|176457.6|176553.8|176463.8|176555.4|176465.4|176543.9|176453.9|10
1730110610000|2024-10-28 10:16:50|176555.2|176465.2|176556.5|176466.5|176556.5|176466.5|176555.2|176465.2|3
1730110620000|2024-10-28 10:17:00|176561.6|176471.6|176559.9|176469.9|176561.6|176471.6|176559.9|176469.9|2
1730110630000|2024-10-28 10:17:10|176559.4|176469.4|176577.5|176487.5|176577.5|176487.5|176559.4|176469.4|5
1730110640000|2024-10-28 10:17:20|176576.5|176486.5|176597.9|176507.9|176603|176513|176575.7|176485.7|9
1730110650000|2024-10-28 10:17:30|176598.1|176508.1|176605.5|176515.5|176605.5|176515.5|176598.1|176508.1|5
1730110660000|2024-10-28 10:17:40|176606.2|176516.2|176604.2|176514.2|176606.7|176516.7|176602.6|176512.6|9
1730110670000|2024-10-28 10:17:50|176610.1|176520.1|176625.1|176535.1|176625.1|176535.1|176610.1|176520.1|7
1730110680000|2024-10-28 10:18:00|176624.4|176534.4|176618.1|176528.1|176624.4|176534.4|176618.1|176528.1|5
1730110690000|2024-10-28 10:18:10|176620.1|176530.1|176621.9|176531.9|176621.9|176531.9|176620.1|176530.1|3
1730110700000|2024-10-28 10:18:20|176623.1|176533.1|176652.7|176562.7|176657.1|176567.1|176623.1|176533.1|13
1730110710000|2024-10-28 10:18:30|176655.2|176565.2|176676.8|176586.8|176676.8|176586.8|176646.2|176556.2|14
1730110720000|2024-10-28 10:18:40|176676.6|176586.6|176669.9|176579.9|176678.1|176588.1|176669.9|176579.9|7
1730110730000|2024-10-28 10:18:50|176668.6|176578.6|176654|176564|176668.6|176578.6|176651.2|176561.2|11
1730110740000|2024-10-28 10:19:00|176653.6|176563.6|176619.4|176529.4|176653.6|176563.6|176618.3|176528.3|11
1730110750000|2024-10-28 10:19:10|176619.6|176529.6|176612.8|176522.8|176620.3|176530.3|176612.6|176522.6|8
1730110760000|2024-10-28 10:19:20|176613.8|176523.8|176614.2|176524.2|176614.2|176524.2|176613.6|176523.6|3
1730110770000|2024-10-28 10:19:30|176611|176521|176612.9|176522.9|176612.9|176522.9|176611|176521|5
1730110780000|2024-10-28 10:19:40|176613.9|176523.9|176613.9|176523.9|176616.1|176526.1|176613.2|176523.2|5
1730110790000|2024-10-28 10:19:50|176613.7|176523.7|176612.1|176522.1|176613.7|176523.7|176612.1|176522.1|4
1730110800000|2024-10-28 10:20:00|176610.7|176520.7|176606.2|176516.2|176610.7|176520.7|176598.1|176508.1|7
1730110810000|2024-10-28 10:20:10|176607.2|176517.2|176609.4|176519.4|176609.4|176519.4|176605.8|176515.8|5
1730110820000|2024-10-28 10:20:20|176610.9|176520.9|176606.5|176516.5|176611|176521|176606.5|176516.5|5
1730110830000|2024-10-28 10:20:30|176607.9|176517.9|176603|176513|176607.9|176517.9|176598.8|176508.8|8
1730110840000|2024-10-28 10:20:40|176597.8|176507.8|176601.1|176511.1|176601.1|176511.1|176596.1|176506.1|3
1730110850000|2024-10-28 10:20:50|176602.7|176512.7|176604.5|176514.5|176604.5|176514.5|176602.7|176512.7|5
1730110860000|2024-10-28 10:21:00|176602.8|176512.8|176602|176512|176603.3|176513.3|176592.2|176502.2|11
1730110870000|2024-10-28 10:21:10|176602.4|176512.4|176604.7|176514.7|176604.7|176514.7|176602.4|176512.4|2
1730110880000|2024-10-28 10:21:20|176606.3|176516.3|176616.2|176526.2|176616.2|176526.2|176606.1|176516.1|6
1730110890000|2024-10-28 10:21:30|176613.9|176523.9|176652.3|176562.3|176666.5|176576.5|176613.4|176523.4|14
1730110900000|2024-10-28 10:21:40|176653.3|176563.3|176663.2|176573.2|176665|176575|176653.3|176563.3|9
1730110910000|2024-10-28 10:21:50|176665.9|176575.9|176670.2|176580.2|176670.2|176580.2|176665|176575|5
1730110920000|2024-10-28 10:22:00|176669.7|176579.7|176672|176582|176673.5|176583.5|176669.1|176579.1|5
1730110930000|2024-10-28 10:22:10|176672.3|176582.3|176672.9|176582.9|176672.9|176582.9|176672.3|176582.3|4
1730110940000|2024-10-28 10:22:20|176672.3|176582.3|176726.2|176636.2|176728.3|176638.3|176672.1|176582.1|24
1730110950000|2024-10-28 10:22:30|176727.5|176637.5|176714.5|176624.5|176727.5|176637.5|176701.7|176611.7|15
1730110960000|2024-10-28 10:22:40|176715.5|176625.5|176711.5|176621.5|176717.5|176627.5|176709.4|176619.4|13
1730110970000|2024-10-28 10:22:50|176710.9|176620.9|176715.9|176625.9|176717.4|176627.4|176708.3|176618.3|11
1730110980000|2024-10-28 10:23:00|176714.1|176624.1|176722.1|176632.1|176724.9|176634.9|176713.5|176623.5|7
1730110990000|2024-10-28 10:23:10|176729.1|176639.1|176728.6|176638.6|176730.8|176640.8|176726.8|176636.8|6
1730111000000|2024-10-28 10:23:20|176724.3|176634.3|176723.9|176633.9|176724.3|176634.3|176723.9|176633.9|2
1730111010000|2024-10-28 10:23:30|176721.6|176631.6|176722.8|176632.8|176727.5|176637.5|176715.8|176625.8|13
1730111020000|2024-10-28 10:23:40|176720.5|176630.5|176727.2|176637.2|176727.9|176637.9|176720.5|176630.5|9
1730111030000|2024-10-28 10:23:50|176730|176640|176731|176641|176732.7|176642.7|176726.2|176636.2|8
1730111040000|2024-10-28 10:24:00|176727.5|176637.5|176730.7|176640.7|176732.9|176642.9|176727.5|176637.5|7
1730111050000|2024-10-28 10:24:10|176730.4|176640.4|176725.1|176635.1|176730.6|176640.6|176725.1|176635.1|6
1730111060000|2024-10-28 10:24:20|176722.8|176632.8|176721.7|176631.7|176725.8|176635.8|176711.4|176621.4|8
1730111070000|2024-10-28 10:24:30|176719.7|176629.7|176723.1|176633.1|176725.1|176635.1|176716.8|176626.8|10
1730111080000|2024-10-28 10:24:40|176722.5|176632.5|176722.5|176632.5|176722.5|176632.5|176722.5|176632.5|1
1730111090000|2024-10-28 10:24:50|176722.3|176632.3|176723.3|176633.3|176723.3|176633.3|176722.3|176632.3|3
1730111100000|2024-10-28 10:25:00|176725.7|176635.7|176729.2|176639.2|176733.1|176643.1|176725.5|176635.5|17
1730111110000|2024-10-28 10:25:10|176729.4|176639.4|176727.9|176637.9|176729.4|176639.4|176725.2|176635.2|5
1730111120000|2024-10-28 10:25:20|176727.4|176637.4|176716.8|176626.8|176727.4|176637.4|176714.4|176624.4|13
1730111130000|2024-10-28 10:25:30|176715.8|176625.8|176715.8|176625.8|176715.8|176625.8|176715.6|176625.6|3
1730111140000|2024-10-28 10:25:40|176713.3|176623.3|176684.6|176594.6|176713.3|176623.3|176678|176588|9
1730111150000|2024-10-28 10:25:50|176686.9|176596.9|176690.5|176600.5|176692.7|176602.7|176684.3|176594.3|12
1730111160000|2024-10-28 10:26:00|176691.7|176601.7|176693.2|176603.2|176695.9|176605.9|176691.7|176601.7|6
1730111170000|2024-10-28 10:26:10|176694.3|176604.3|176693.2|176603.2|176694.3|176604.3|176692.9|176602.9|4
1730111180000|2024-10-28 10:26:20|176693.3|176603.3|176694.2|176604.2|176697|176607|176691.6|176601.6|9
1730111200000|2024-10-28 10:26:40|176694.9|176604.9|176691.7|176601.7|176695|176605|176689.2|176599.2|6
1730111210000|2024-10-28 10:26:50|176693|176603|176688.8|176598.8|176699.2|176609.2|176687.8|176597.8|10
1730111220000|2024-10-28 10:27:00|176687.9|176597.9|176691.9|176601.9|176691.9|176601.9|176687.9|176597.9|8
1730111230000|2024-10-28 10:27:10|176694.8|176604.8|176694.8|176604.8|176699.1|176609.1|176694.8|176604.8|9
1730111240000|2024-10-28 10:27:20|176694|176604|176692.6|176602.6|176694|176604|176692.5|176602.5|4
1730111250000|2024-10-28 10:27:30|176694.3|176604.3|176698|176608|176698|176608|176692.6|176602.6|7
1730111260000|2024-10-28 10:27:40|176697.9|176607.9|176698.7|176608.7|176698.7|176608.7|176696.4|176606.4|3
1730111270000|2024-10-28 10:27:50|176701.4|176611.4|176706.3|176616.3|176708.5|176618.5|176701.4|176611.4|9
1730111280000|2024-10-28 10:28:00|176706.4|176616.4|176708.6|176618.6|176708.6|176618.6|176704.4|176614.4|6
1730111290000|2024-10-28 10:28:10|176711.3|176621.3|176716.3|176626.3|176717|176627|176711.3|176621.3|7
1730111300000|2024-10-28 10:28:20|176714.3|176624.3|176707.4|176617.4|176714.3|176624.3|176707.4|176617.4|6
1730111310000|2024-10-28 10:28:30|176694.4|176604.4|176703.5|176613.5|176709.4|176619.4|176694.4|176604.4|8
1730111320000|2024-10-28 10:28:40|176704.3|176614.3|176697.6|176607.6|176707.8|176617.8|176697.6|176607.6|10
1730111330000|2024-10-28 10:28:50|176697.2|176607.2|176698.3|176608.3|176698.3|176608.3|176697.2|176607.2|2
1730111340000|2024-10-28 10:29:00|176696|176606|176702.1|176612.1|176702.1|176612.1|176696|176606|5
1730111350000|2024-10-28 10:29:10|176702.6|176612.6|176694|176604|176702.6|176612.6|176693.6|176603.6|7
1730111360000|2024-10-28 10:29:20|176693.7|176603.7|176701.3|176611.3|176704.5|176614.5|176693.7|176603.7|8
1730111370000|2024-10-28 10:29:30|176703|176613|176701.3|176611.3|176712.9|176622.9|176699.5|176609.5|11
1730111380000|2024-10-28 10:29:40|176701.8|176611.8|176714.3|176624.3|176715.3|176625.3|176701.8|176611.8|6
1730111390000|2024-10-28 10:29:50|176714.9|176624.9|176717.7|176627.7|176717.7|176627.7|176714.2|176624.2|8
1730111400000|2024-10-28 10:30:00|176716.9|176626.9|176717|176627|176717|176627|176716.9|176626.9|2
1730111410000|2024-10-28 10:30:10|176717.1|176627.1|176692.2|176602.2|176717.1|176627.1|176687.4|176597.4|15
1730111420000|2024-10-28 10:30:20|176689.5|176599.5|176676.8|176586.8|176694.2|176604.2|176671.5|176581.5|16
1730111430000|2024-10-28 10:30:30|176673.9|176583.9|176621.4|176531.4|176673.9|176583.9|176621.1|176531.1|20
1730111440000|2024-10-28 10:30:40|176620.7|176530.7|176609.3|176519.3|176621.3|176531.3|176604|176514|15
1730111450000|2024-10-28 10:30:50|176609.4|176519.4|176605.8|176515.8|176616.1|176526.1|176605.2|176515.2|12
1730111460000|2024-10-28 10:31:00|176605.7|176515.7|176603.8|176513.8|176607.8|176517.8|176602.1|176512.1|9
1730111470000|2024-10-28 10:31:10|176604.9|176514.9|176605.2|176515.2|176607.1|176517.1|176604.9|176514.9|8
1730111480000|2024-10-28 10:31:20|176605.1|176515.1|176611.7|176521.7|176613.4|176523.4|176604.9|176514.9|10
1730111490000|2024-10-28 10:31:30|176610.8|176520.8|176610.4|176520.4|176610.8|176520.8|176606.4|176516.4|4
1730111500000|2024-10-28 10:31:40|176609.5|176519.5|176606.6|176516.6|176609.5|176519.5|176603.1|176513.1|8
1730111510000|2024-10-28 10:31:50|176606.5|176516.5|176606.1|176516.1|176606.9|176516.9|176605.7|176515.7|9
1730111520000|2024-10-28 10:32:00|176606.5|176516.5|176605|176515|176606.7|176516.7|176602.3|176512.3|9
1730111530000|2024-10-28 10:32:10|176605.9|176515.9|176604.4|176514.4|176608.3|176518.3|176602.5|176512.5|10
1730111540000|2024-10-28 10:32:20|176604.5|176514.5|176599.3|176509.3|176605.5|176515.5|176595|176505|6
1730111550000|2024-10-28 10:32:30|176598.5|176508.5|176601.6|176511.6|176601.6|176511.6|176598.5|176508.5|4
1730111560000|2024-10-28 10:32:40|176601.3|176511.3|176644.2|176554.2|176644.9|176554.9|176601.3|176511.3|13
1730111570000|2024-10-28 10:32:50|176644.5|176554.5|176644.1|176554.1|176644.8|176554.8|176644.1|176554.1|3
1730111580000|2024-10-28 10:33:00|176644.6|176554.6|176636.1|176546.1|176644.6|176554.6|176633.9|176543.9|9
1730111590000|2024-10-28 10:33:10|176636.3|176546.3|176636|176546|176636.3|176546.3|176635.6|176545.6|4
1730111600000|2024-10-28 10:33:20|176636.2|176546.2|176626.9|176536.9|176636.2|176546.2|176626.5|176536.5|6
1730111610000|2024-10-28 10:33:30|176626|176536|176613.6|176523.6|176626|176536|176613.6|176523.6|10
1730111620000|2024-10-28 10:33:40|176614.3|176524.3|176613.6|176523.6|176614.3|176524.3|176613.3|176523.3|3
1730111630000|2024-10-28 10:33:50|176615.9|176525.9|176618.1|176528.1|176618.1|176528.1|176614.1|176524.1|7
1730111640000|2024-10-28 10:34:00|176618.4|176528.4|176617.2|176527.2|176618.5|176528.5|176617|176527|6
1730111650000|2024-10-28 10:34:10|176619|176529|176617.4|176527.4|176619|176529|176617.4|176527.4|2
1730111660000|2024-10-28 10:34:20|176615.8|176525.8|176615.7|176525.7|176615.8|176525.8|176615.6|176525.6|4
1730111670000|2024-10-28 10:34:30|176615.8|176525.8|176617|176527|176618|176528|176615.8|176525.8|4
1730111680000|2024-10-28 10:34:40|176615.8|176525.8|176617.4|176527.4|176617.4|176527.4|176615.4|176525.4|4
1730111690000|2024-10-28 10:34:50|176619|176529|176614.4|176524.4|176619|176529|176613.5|176523.5|4
1730111700000|2024-10-28 10:35:00|176612|176522|176595.6|176505.6|176613.9|176523.9|176595.6|176505.6|14
1730111710000|2024-10-28 10:35:10|176593.8|176503.8|176593.1|176503.1|176593.8|176503.8|176593.1|176503.1|4
1730111720000|2024-10-28 10:35:20|176592.8|176502.8|176592.7|176502.7|176592.8|176502.8|176592.7|176502.7|2
1730111730000|2024-10-28 10:35:30|176593|176503|176592.7|176502.7|176593|176503|176592.7|176502.7|4
1730111740000|2024-10-28 10:35:40|176591.2|176501.2|176591.2|176501.2|176591.2|176501.2|176591.1|176501.1|3
1730111750000|2024-10-28 10:35:50|176592.7|176502.7|176592.7|176502.7|176592.7|176502.7|176592.7|176502.7|1
1730111760000|2024-10-28 10:36:00|176592.8|176502.8|176547.7|176457.7|176592.8|176502.8|176544.5|176454.5|9
1730111770000|2024-10-28 10:36:10|176549.6|176459.6|176540.4|176450.4|176549.6|176459.6|176538.6|176448.6|15
1730111780000|2024-10-28 10:36:20|176539.6|176449.6|176540.2|176450.2|176540.3|176450.3|176536.7|176446.7|12
1730111790000|2024-10-28 10:36:30|176539.4|176449.4|176542.3|176452.3|176543.7|176453.7|176536.8|176446.8|6
1730111800000|2024-10-28 10:36:40|176542.1|176452.1|176531.6|176441.6|176542.3|176452.3|176531.6|176441.6|13
1730111810000|2024-10-28 10:36:50|176533.8|176443.8|176533.5|176443.5|176539.4|176449.4|176531.6|176441.6|8
1730111820000|2024-10-28 10:37:00|176533.9|176443.9|176537|176447|176540.3|176450.3|176533.7|176443.7|15
1730111830000|2024-10-28 10:37:10|176539.5|176449.5|176540.3|176450.3|176541.7|176451.7|176535.9|176445.9|13
1730111840000|2024-10-28 10:37:20|176539.7|176449.7|176540.1|176450.1|176545.5|176455.5|176539.6|176449.6|14
1730111850000|2024-10-28 10:37:30|176542.6|176452.6|176526.6|176436.6|176542.6|176452.6|176522.3|176432.3|12
1730111860000|2024-10-28 10:37:40|176522|176432|176526.2|176436.2|176526.8|176436.8|176522|176432|4
1730111870000|2024-10-28 10:37:50|176521.7|176431.7|176523.6|176433.6|176524.1|176434.1|176520.7|176430.7|5
1730111880000|2024-10-28 10:38:00|176521.7|176431.7|176493.9|176403.9|176521.7|176431.7|176484.1|176394.1|21
1730111890000|2024-10-28 10:38:10|176493.4|176403.4|176491.4|176401.4|176494.4|176404.4|176491.4|176401.4|4
1730111900000|2024-10-28 10:38:20|176491.2|176401.2|176491.1|176401.1|176491.2|176401.2|176491|176401|4
1730111910000|2024-10-28 10:38:30|176491|176401|176485.5|176395.5|176491.7|176401.7|176484.8|176394.8|10
1730111920000|2024-10-28 10:38:40|176484.8|176394.8|176496.9|176406.9|176502.3|176412.3|176484.8|176394.8|12
1730111930000|2024-10-28 10:38:50|176497.2|176407.2|176494|176404|176497.2|176407.2|176492.5|176402.5|5
1730111940000|2024-10-28 10:39:00|176494.5|176404.5|176494.5|176404.5|176494.6|176404.6|176491.5|176401.5|5
1730111950000|2024-10-28 10:39:10|176496.3|176406.3|176495.9|176405.9|176496.9|176406.9|176495.9|176405.9|3
1730111960000|2024-10-28 10:39:20|176497.3|176407.3|176495.8|176405.8|176497.3|176407.3|176495.7|176405.7|4
1730111970000|2024-10-28 10:39:30|176493.5|176403.5|176494.2|176404.2|176494.5|176404.5|176491.5|176401.5|5
1730111980000|2024-10-28 10:39:40|176493.9|176403.9|176490.9|176400.9|176493.9|176403.9|176489.8|176399.8|8
1730111990000|2024-10-28 10:39:50|176490.4|176400.4|176493.6|176403.6|176494.2|176404.2|176490.4|176400.4|6
1730112000000|2024-10-28 10:40:00|176491.8|176401.8|176479|176389|176491.8|176401.8|176473.9|176383.9|14
1730112010000|2024-10-28 10:40:10|176479.3|176389.3|176472.5|176382.5|176479.9|176389.9|176472.5|176382.5|9
1730112020000|2024-10-28 10:40:20|176471.9|176381.9|176471.9|176381.9|176472.1|176382.1|176471.4|176381.4|5
1730112030000|2024-10-28 10:40:30|176468.9|176378.9|176467.5|176377.5|176468.9|176378.9|176465.8|176375.8|7
1730112040000|2024-10-28 10:40:40|176467.1|176377.1|176466|176376|176467.7|176377.7|176463.9|176373.9|7
1730112050000|2024-10-28 10:40:50|176468.2|176378.2|176469.2|176379.2|176470.6|176380.6|176468.2|176378.2|5
1730112060000|2024-10-28 10:41:00|176471.2|176381.2|176471.6|176381.6|176472.8|176382.8|176471.2|176381.2|4
1730112070000|2024-10-28 10:41:10|176471.1|176381.1|176467.5|176377.5|176471.1|176381.1|176467.3|176377.3|8
1730112080000|2024-10-28 10:41:20|176467.7|176377.7|176467|176377|176468.7|176378.7|176466.9|176376.9|8
1730112090000|2024-10-28 10:41:30|176466.4|176376.4|176456.6|176366.6|176466.4|176376.4|176456.6|176366.6|9
1730112100000|2024-10-28 10:41:40|176460.7|176370.7|176444|176354|176460.7|176370.7|176433.9|176343.9|13
1730112110000|2024-10-28 10:41:50|176444.3|176354.3|176444.8|176354.8|176445.3|176355.3|176441.8|176351.8|6
1730112120000|2024-10-28 10:42:00|176441.2|176351.2|176435.7|176345.7|176445.5|176355.5|176431|176341|8
1730112130000|2024-10-28 10:42:10|176437.5|176347.5|176422.5|176332.5|176437.5|176347.5|176420|176330|13
1730112140000|2024-10-28 10:42:20|176426|176336|176427|176337|176427|176337|176426|176336|3
1730112150000|2024-10-28 10:42:30|176426.2|176336.2|176425.4|176335.4|176426.2|176336.2|176420.6|176330.6|15
1730112160000|2024-10-28 10:42:40|176422.8|176332.8|176426|176336|176428.7|176338.7|176418.2|176328.2|9
1730112170000|2024-10-28 10:42:50|176424|176334|176424.3|176334.3|176429.7|176339.7|176421.5|176331.5|10
1730112180000|2024-10-28 10:43:00|176424.9|176334.9|176422.7|176332.7|176425|176335|176422.7|176332.7|6
1730112190000|2024-10-28 10:43:10|176420|176330|176425.8|176335.8|176425.8|176335.8|176420|176330|7
1730112200000|2024-10-28 10:43:20|176425.9|176335.9|176431.5|176341.5|176433.3|176343.3|176425.9|176335.9|7
1730112210000|2024-10-28 10:43:30|176430.5|176340.5|176428|176338|176430.5|176340.5|176422.7|176332.7|7
1730112220000|2024-10-28 10:43:40|176426.8|176336.8|176423.8|176333.8|176427.8|176337.8|176421.7|176331.7|15
1730112230000|2024-10-28 10:43:50|176425.3|176335.3|176421.3|176331.3|176425.3|176335.3|176421.1|176331.1|6
1730112240000|2024-10-28 10:44:00|176421.2|176331.2|176412.7|176322.7|176422.2|176332.2|176412.4|176322.4|7
1730112250000|2024-10-28 10:44:10|176413.6|176323.6|176413.5|176323.5|176413.6|176323.6|176413.5|176323.5|2
1730112260000|2024-10-28 10:44:20|176412.5|176322.5|176413.4|176323.4|176413.4|176323.4|176412.5|176322.5|2
1730112270000|2024-10-28 10:44:30|176413.3|176323.3|176411.2|176321.2|176413.3|176323.3|176411.2|176321.2|2
1730112280000|2024-10-28 10:44:40|176412.1|176322.1|176411.5|176321.5|176412.1|176322.1|176411.4|176321.4|4
1730112290000|2024-10-28 10:44:50|176410.5|176320.5|176407|176317|176410.5|176320.5|176407|176317|5
1730112300000|2024-10-28 10:45:00|176406.5|176316.5|176382.8|176292.8|176406.5|176316.5|176380.8|176290.8|15
1730112310000|2024-10-28 10:45:10|176384.8|176294.8|176386.1|176296.1|176386.1|176296.1|176383.3|176293.3|6
1730112320000|2024-10-28 10:45:20|176385.9|176295.9|176381.9|176291.9|176386.1|176296.1|176381.9|176291.9|5
1730112330000|2024-10-28 10:45:30|176381.6|176291.6|176381|176291|176381.6|176291.6|176381|176291|2
1730112340000|2024-10-28 10:45:40|176381.1|176291.1|176364.4|176274.4|176382.3|176292.3|176362.8|176272.8|9
1730112350000|2024-10-28 10:45:50|176366.4|176276.4|176366.4|176276.4|176366.4|176276.4|176366.4|176276.4|1
1730112360000|2024-10-28 10:46:00|176368.5|176278.5|176413.2|176323.2|176413.2|176323.2|176368.5|176278.5|9
1730112380000|2024-10-28 10:46:20|176414.5|176324.5|176415.3|176325.3|176415.5|176325.5|176414.5|176324.5|3
1730112390000|2024-10-28 10:46:30|176413.7|176323.7|176394.8|176304.8|176413.7|176323.7|176385.5|176295.5|11
1730112400000|2024-10-28 10:46:40|176394.5|176304.5|176394.9|176304.9|176397.3|176307.3|176394.5|176304.5|5
1730112410000|2024-10-28 10:46:50|176395.1|176305.1|176395.2|176305.2|176395.2|176305.2|176395.1|176305.1|2
1730112420000|2024-10-28 10:47:00|176401.9|176311.9|176407.7|176317.7|176408.9|176318.9|176401.6|176311.6|7
1730112430000|2024-10-28 10:47:10|176407|176317|176409.6|176319.6|176413.2|176323.2|176407|176317|8
1730112440000|2024-10-28 10:47:20|176408.5|176318.5|176407.9|176317.9|176408.5|176318.5|176405.9|176315.9|4
1730112450000|2024-10-28 10:47:30|176408|176318|176455.4|176365.4|176455.4|176365.4|176408|176318|10
1730112460000|2024-10-28 10:47:40|176457.7|176367.7|176458.5|176368.5|176459.8|176369.8|176457.7|176367.7|4
1730112470000|2024-10-28 10:47:50|176454.6|176364.6|176457.5|176367.5|176458.7|176368.7|176454.6|176364.6|5
1730112480000|2024-10-28 10:48:00|176457.4|176367.4|176463.1|176373.1|176464.3|176374.3|176457.4|176367.4|6
1730112490000|2024-10-28 10:48:10|176461.9|176371.9|176460.4|176370.4|176461.9|176371.9|176460.1|176370.1|6
1730112500000|2024-10-28 10:48:20|176460.7|176370.7|176445|176355|176469.5|176379.5|176445|176355|9
1730112510000|2024-10-28 10:48:30|176443.7|176353.7|176445.1|176355.1|176445.1|176355.1|176442.7|176352.7|3
1730112520000|2024-10-28 10:48:40|176446.7|176356.7|176451.9|176361.9|176452.5|176362.5|176446.7|176356.7|5
1730112530000|2024-10-28 10:48:50|176449.6|176359.6|176450.4|176360.4|176451.4|176361.4|176449.6|176359.6|5
1730112540000|2024-10-28 10:49:00|176450.3|176360.3|176456.6|176366.6|176456.6|176366.6|176450.3|176360.3|6
1730112550000|2024-10-28 10:49:10|176457.6|176367.6|176455.3|176365.3|176462.5|176372.5|176455.3|176365.3|14
1730112560000|2024-10-28 10:49:20|176455.8|176365.8|176461|176371|176461.6|176371.6|176455.8|176365.8|7
1730112570000|2024-10-28 10:49:30|176461.6|176371.6|176458.4|176368.4|176461.6|176371.6|176458.4|176368.4|3
1730112580000|2024-10-28 10:49:40|176455.6|176365.6|176453.1|176363.1|176455.6|176365.6|176453|176363|6
1730112590000|2024-10-28 10:49:50|176454.7|176364.7|176454.7|176364.7|176454.7|176364.7|176454.7|176364.7|1
1730112600000|2024-10-28 10:50:00|176454.8|176364.8|176457.2|176367.2|176458.7|176368.7|176453.7|176363.7|5
1730112610000|2024-10-28 10:50:10|176459.5|176369.5|176458.8|176368.8|176464.9|176374.9|176457.7|176367.7|10
1730112620000|2024-10-28 10:50:20|176456.8|176366.8|176449.4|176359.4|176456.8|176366.8|176447.1|176357.1|9
1730112630000|2024-10-28 10:50:30|176448.7|176358.7|176452.3|176362.3|176454.1|176364.1|176448.4|176358.4|7
1730112640000|2024-10-28 10:50:40|176452.4|176362.4|176452.9|176362.9|176452.9|176362.9|176452.4|176362.4|2
1730112650000|2024-10-28 10:50:50|176453|176363|176448.1|176358.1|176453|176363|176448.1|176358.1|2
1730112660000|2024-10-28 10:51:00|176446.8|176356.8|176443.1|176353.1|176446.8|176356.8|176435.7|176345.7|8
1730112670000|2024-10-28 10:51:10|176443|176353|176438.3|176348.3|176443|176353|176438.3|176348.3|3
1730112680000|2024-10-28 10:51:20|176438.1|176348.1|176443|176353|176443|176353|176438.1|176348.1|3
1730112690000|2024-10-28 10:51:30|176446.4|176356.4|176443.5|176353.5|176446.4|176356.4|176440.1|176350.1|6
1730112700000|2024-10-28 10:51:40|176443.6|176353.6|176454.3|176364.3|176454.3|176364.3|176443.6|176353.6|6
1730112710000|2024-10-28 10:51:50|176451.2|176361.2|176451.7|176361.7|176452.1|176362.1|176451.2|176361.2|3
1730112720000|2024-10-28 10:52:00|176449.2|176359.2|176444.7|176354.7|176449.2|176359.2|176444|176354|5
1730112730000|2024-10-28 10:52:10|176445.1|176355.1|176449.2|176359.2|176449.2|176359.2|176444.3|176354.3|8
1730112740000|2024-10-28 10:52:20|176451.5|176361.5|176454.3|176364.3|176457.9|176367.9|176451.5|176361.5|4
1730112750000|2024-10-28 10:52:30|176454.1|176364.1|176446.2|176356.2|176454.2|176364.2|176446.2|176356.2|6
1730112760000|2024-10-28 10:52:40|176445.4|176355.4|176446|176356|176446.8|176356.8|176445.3|176355.3|5
1730112770000|2024-10-28 10:52:50|176446.2|176356.2|176459.6|176369.6|176461.6|176371.6|176446.2|176356.2|10
1730112780000|2024-10-28 10:53:00|176466.5|176376.5|176471.6|176381.6|176473.1|176383.1|176466.5|176376.5|10
1730112790000|2024-10-28 10:53:10|176470.6|176380.6|176466.4|176376.4|176470.6|176380.6|176466.2|176376.2|5
1730112800000|2024-10-28 10:53:20|176468.8|176378.8|176492.9|176402.9|176504.7|176414.7|176468.8|176378.8|14
1730112810000|2024-10-28 10:53:30|176491.9|176401.9|176494.7|176404.7|176496.5|176406.5|176491.9|176401.9|9
1730112820000|2024-10-28 10:53:40|176496.7|176406.7|176502.6|176412.6|176504|176414|176496.7|176406.7|11
1730112830000|2024-10-28 10:53:50|176502.3|176412.3|176499.1|176409.1|176502.3|176412.3|176499.1|176409.1|5
1730112840000|2024-10-28 10:54:00|176498.7|176408.7|176498.7|176408.7|176498.7|176408.7|176498.7|176408.7|1
1730112850000|2024-10-28 10:54:10|176496.7|176406.7|176491.3|176401.3|176498.6|176408.6|176491|176401|8
1730112860000|2024-10-28 10:54:20|176491.4|176401.4|176490.7|176400.7|176491.4|176401.4|176490.7|176400.7|3
1730112870000|2024-10-28 10:54:30|176488.9|176398.9|176488.7|176398.7|176488.9|176398.9|176488.7|176398.7|2
1730112880000|2024-10-28 10:54:40|176488.6|176398.6|176490.1|176400.1|176493|176403|176487.5|176397.5|6
1730112890000|2024-10-28 10:54:50|176490.5|176400.5|176492.9|176402.9|176492.9|176402.9|176490.5|176400.5|6
1730112900000|2024-10-28 10:55:00|176496.3|176406.3|176499.4|176409.4|176500.8|176410.8|176496.3|176406.3|9
1730112910000|2024-10-28 10:55:10|176493.8|176403.8|176475.5|176385.5|176498.8|176408.8|176470.9|176380.9|9
1730112920000|2024-10-28 10:55:20|176475.9|176385.9|176479.3|176389.3|176481.4|176391.4|176473.1|176383.1|7
1730112930000|2024-10-28 10:55:30|176479.6|176389.6|176483|176393|176485|176395|176477.8|176387.8|7
1730112940000|2024-10-28 10:55:40|176485.3|176395.3|176477.8|176387.8|176485.3|176395.3|176477.8|176387.8|6
1730112950000|2024-10-28 10:55:50|176480|176390|176477.8|176387.8|176480|176390|176476.1|176386.1|5
1730112960000|2024-10-28 10:56:00|176476.1|176386.1|176462.5|176372.5|176477.9|176387.9|176462.1|176372.1|8
1730112970000|2024-10-28 10:56:10|176464.2|176374.2|176461.6|176371.6|176465.8|176375.8|176457|176367|11
1730112980000|2024-10-28 10:56:20|176459.8|176369.8|176460.3|176370.3|176461.3|176371.3|176459.8|176369.8|6
1730112990000|2024-10-28 10:56:30|176460.2|176370.2|176463.2|176373.2|176463.2|176373.2|176460.2|176370.2|5
1730113000000|2024-10-28 10:56:40|176461.7|176371.7|176462.8|176372.8|176462.8|176372.8|176460.9|176370.9|7
1730113010000|2024-10-28 10:56:50|176462.2|176372.2|176462|176372|176467.6|176377.6|176462|176372|7
1730113020000|2024-10-28 10:57:00|176460.7|176370.7|176464.3|176374.3|176465.3|176375.3|176459.9|176369.9|4
1730113030000|2024-10-28 10:57:10|176463.1|176373.1|176463.9|176373.9|176465.2|176375.2|176463.1|176373.1|5
1730113040000|2024-10-28 10:57:20|176463.8|176373.8|176463.8|176373.8|176463.8|176373.8|176463.8|176373.8|1
1730113050000|2024-10-28 10:57:30|176463.9|176373.9|176463.9|176373.9|176463.9|176373.9|176463.9|176373.9|1
1730113060000|2024-10-28 10:57:40|176461.2|176371.2|176461.6|176371.6|176463.6|176373.6|176460.3|176370.3|4
1730113070000|2024-10-28 10:57:50|176461.5|176371.5|176462.4|176372.4|176462.4|176372.4|176461.2|176371.2|5
1730113080000|2024-10-28 10:58:00|176461.9|176371.9|176458|176368|176461.9|176371.9|176458|176368|4
1730113090000|2024-10-28 10:58:10|176459.6|176369.6|176459.6|176369.6|176459.6|176369.6|176459.5|176369.5|3
1730113110000|2024-10-28 10:58:30|176459.4|176369.4|176458.9|176368.9|176459.6|176369.6|176458|176368|7
1730113120000|2024-10-28 10:58:40|176459|176369|176459.6|176369.6|176459.6|176369.6|176458.6|176368.6|4
1730113130000|2024-10-28 10:58:50|176459.1|176369.1|176459.3|176369.3|176459.3|176369.3|176459.1|176369.1|3
1730113140000|2024-10-28 10:59:00|176459.4|176369.4|176460.2|176370.2|176460.3|176370.3|176459.4|176369.4|7
1730113150000|2024-10-28 10:59:10|176460.1|176370.1|176460.1|176370.1|176460.1|176370.1|176460.1|176370.1|1
1730113160000|2024-10-28 10:59:20|176460|176370|176460|176370|176460.2|176370.2|176460|176370|3
1730113170000|2024-10-28 10:59:30|176459.6|176369.6|176458.8|176368.8|176459.6|176369.6|176458.8|176368.8|3
1730113180000|2024-10-28 10:59:40|176459|176369|176459.2|176369.2|176459.3|176369.3|176458.8|176368.8|5
1730113190000|2024-10-28 10:59:50|176458.8|176368.8|176461.8|176371.8|176461.8|176371.8|176458.8|176368.8|5
1730113200000|2024-10-28 11:00:00|176464.2|176374.2|176470.2|176380.2|176472.6|176382.6|176464.2|176374.2|7
1730113210000|2024-10-28 11:00:10|176471.4|176381.4|176468|176378|176473.3|176383.3|176468|176378|7
1730113220000|2024-10-28 11:00:20|176461.9|176371.9|176460.4|176370.4|176464.1|176374.1|176459.3|176369.3|11
1730113230000|2024-10-28 11:00:30|176462.3|176372.3|176459|176369|176462.3|176372.3|176457.8|176367.8|9
1730113240000|2024-10-28 11:00:40|176460.8|176370.8|176469.4|176379.4|176469.4|176379.4|176460.8|176370.8|7
1730113250000|2024-10-28 11:00:50|176469.8|176379.8|176467.8|176377.8|176469.9|176379.9|176467.8|176377.8|4
1730113260000|2024-10-28 11:01:00|176467.5|176377.5|176465.1|176375.1|176467.5|176377.5|176465.1|176375.1|4
1730113270000|2024-10-28 11:01:10|176462.9|176372.9|176457.4|176367.4|176462.9|176372.9|176455.4|176365.4|7
1730113280000|2024-10-28 11:01:20|176458|176368|176456.3|176366.3|176458|176368|176453.1|176363.1|4
1730113290000|2024-10-28 11:01:30|176451.9|176361.9|176459|176369|176459|176369|176451.7|176361.7|9
1730113300000|2024-10-28 11:01:40|176457.9|176367.9|176458.9|176368.9|176458.9|176368.9|176457.9|176367.9|5
1730113310000|2024-10-28 11:01:50|176456.9|176366.9|176458.9|176368.9|176458.9|176368.9|176453.9|176363.9|7
1730113320000|2024-10-28 11:02:00|176459.4|176369.4|176474.3|176384.3|176475.9|176385.9|176459.4|176369.4|7
1730113330000|2024-10-28 11:02:10|176474.6|176384.6|176476.2|176386.2|176476.2|176386.2|176474.6|176384.6|3
1730113340000|2024-10-28 11:02:20|176477.1|176387.1|176485|176395|176486.3|176396.3|176477.1|176387.1|8
1730113350000|2024-10-28 11:02:30|176483.4|176393.4|176482.7|176392.7|176483.4|176393.4|176478.8|176388.8|12
1730113360000|2024-10-28 11:02:40|176484.6|176394.6|176483.1|176393.1|176486.9|176396.9|176483.1|176393.1|7
1730113370000|2024-10-28 11:02:50|176485.2|176395.2|176486.2|176396.2|176486.2|176396.2|176484.6|176394.6|4
1730113380000|2024-10-28 11:03:00|176487.4|176397.4|176483|176393|176487.4|176397.4|176482.5|176392.5|7
1730113390000|2024-10-28 11:03:10|176482.3|176392.3|176470|176380|176483.2|176393.2|176470|176380|6
1730113400000|2024-10-28 11:03:20|176469.7|176379.7|176472.8|176382.8|176472.8|176382.8|176469.7|176379.7|5
1730113410000|2024-10-28 11:03:30|176472.9|176382.9|176473|176383|176473|176383|176472.9|176382.9|2
1730113420000|2024-10-28 11:03:40|176474.6|176384.6|176471.6|176381.6|176474.6|176384.6|176471.6|176381.6|10
1730113430000|2024-10-28 11:03:50|176470.1|176380.1|176468.7|176378.7|176470.1|176380.1|176468.7|176378.7|5
1730113440000|2024-10-28 11:04:00|176468.6|176378.6|176471.4|176381.4|176471.4|176381.4|176468.6|176378.6|6
1730113450000|2024-10-28 11:04:10|176470.8|176380.8|176472.8|176382.8|176472.8|176382.8|176470.6|176380.6|8
1730113460000|2024-10-28 11:04:20|176469.1|176379.1|176474.1|176384.1|176475.4|176385.4|176469|176379|6
1730113470000|2024-10-28 11:04:30|176470.4|176380.4|176467|176377|176470.4|176380.4|176466.1|176376.1|5
1730113480000|2024-10-28 11:04:40|176466.9|176376.9|176452.3|176362.3|176468.3|176378.3|176450.8|176360.8|7
1730113490000|2024-10-28 11:04:50|176448.8|176358.8|176445|176355|176451.9|176361.9|176440.9|176350.9|9
1730113500000|2024-10-28 11:05:00|176442.4|176352.4|176449|176359|176449|176359|176442.4|176352.4|5
1730113510000|2024-10-28 11:05:10|176447|176357|176449.2|176359.2|176449.2|176359.2|176429.5|176339.5|13
1730113520000|2024-10-28 11:05:20|176447.2|176357.2|176449.4|176359.4|176449.4|176359.4|176447.2|176357.2|3
1730113530000|2024-10-28 11:05:30|176449.2|176359.2|176452|176362|176452|176362|176448.9|176358.9|7
1730113540000|2024-10-28 11:05:40|176451.3|176361.3|176450.8|176360.8|176451.3|176361.3|176449.5|176359.5|5
1730113550000|2024-10-28 11:05:50|176446|176356|176438.3|176348.3|176448.6|176358.6|176434.9|176344.9|8
1730113560000|2024-10-28 11:06:00|176434.1|176344.1|176449.3|176359.3|176455.2|176365.2|176434.1|176344.1|12
1730113570000|2024-10-28 11:06:10|176448.7|176358.7|176452.2|176362.2|176452.8|176362.8|176448.7|176358.7|3
1730113580000|2024-10-28 11:06:20|176447.2|176357.2|176451.9|176361.9|176451.9|176361.9|176447.2|176357.2|4
1730113590000|2024-10-28 11:06:30|176451.7|176361.7|176455.8|176365.8|176455.8|176365.8|176451.7|176361.7|4
1730113600000|2024-10-28 11:06:40|176456.9|176366.9|176457.3|176367.3|176457.9|176367.9|176456.8|176366.8|5
1730113610000|2024-10-28 11:06:50|176457.5|176367.5|176456.3|176366.3|176457.5|176367.5|176456.3|176366.3|4
1730113620000|2024-10-28 11:07:00|176457.5|176367.5|176452.3|176362.3|176457.5|176367.5|176452.3|176362.3|4
1730113630000|2024-10-28 11:07:10|176452.9|176362.9|176453|176363|176454.1|176364.1|176450.3|176360.3|6
1730113640000|2024-10-28 11:07:20|176453.2|176363.2|176452.3|176362.3|176453.2|176363.2|176449.4|176359.4|5
1730113650000|2024-10-28 11:07:30|176453.2|176363.2|176454.8|176364.8|176454.8|176364.8|176453.2|176363.2|5
1730113660000|2024-10-28 11:07:40|176455.6|176365.6|176457.2|176367.2|176459.9|176369.9|176455.6|176365.6|7
1730113670000|2024-10-28 11:07:50|176456.8|176366.8|176462.3|176372.3|176462.3|176372.3|176456.8|176366.8|4
1730113680000|2024-10-28 11:08:00|176461.5|176371.5|176452|176362|176461.5|176371.5|176450.6|176360.6|7
1730113690000|2024-10-28 11:08:10|176453.4|176363.4|176450|176360|176453.4|176363.4|176450|176360|6
1730113700000|2024-10-28 11:08:20|176450.2|176360.2|176450.5|176360.5|176451.6|176361.6|176450|176360|6
1730113710000|2024-10-28 11:08:30|176449.3|176359.3|176441.5|176351.5|176449.3|176359.3|176441.5|176351.5|3
1730113720000|2024-10-28 11:08:40|176441.7|176351.7|176449.5|176359.5|176449.7|176359.7|176441.7|176351.7|4
1730113730000|2024-10-28 11:08:50|176449.9|176359.9|176451.7|176361.7|176453.7|176363.7|176449.9|176359.9|5
1730113740000|2024-10-28 11:09:00|176447.2|176357.2|176454|176364|176455.8|176365.8|176447.2|176357.2|8
1730113750000|2024-10-28 11:09:10|176453.7|176363.7|176454.8|176364.8|176455|176365|176453.7|176363.7|6
1730113760000|2024-10-28 11:09:20|176452.9|176362.9|176452.6|176362.6|176454.9|176364.9|176452.6|176362.6|4
1730113770000|2024-10-28 11:09:30|176448.7|176358.7|176446.4|176356.4|176448.7|176358.7|176446.4|176356.4|5
1730113780000|2024-10-28 11:09:40|176446.5|176356.5|176454.8|176364.8|176454.8|176364.8|176446.4|176356.4|4
1730113790000|2024-10-28 11:09:50|176455.2|176365.2|176454.9|176364.9|176455.2|176365.2|176454.5|176364.5|4
1730113800000|2024-10-28 11:10:00|176456.5|176366.5|176456.3|176366.3|176457.4|176367.4|176456.3|176366.3|5
1730113810000|2024-10-28 11:10:10|176456.9|176366.9|176446|176356|176458.4|176368.4|176446|176356|6
1730113820000|2024-10-28 11:10:20|176446.5|176356.5|176449.6|176359.6|176451.6|176361.6|176446|176356|10
1730113830000|2024-10-28 11:10:30|176445.6|176355.6|176449.3|176359.3|176449.3|176359.3|176445.6|176355.6|4
1730113840000|2024-10-28 11:10:40|176454.9|176364.9|176454.7|176364.7|176455|176365|176454.1|176364.1|5
1730113850000|2024-10-28 11:10:50|176455.5|176365.5|176454.5|176364.5|176455.5|176365.5|176454.4|176364.4|6
1730113860000|2024-10-28 11:11:00|176454.4|176364.4|176454.4|176364.4|176454.4|176364.4|176454.4|176364.4|1
1730113870000|2024-10-28 11:11:10|176455.1|176365.1|176467.1|176377.1|176467.1|176377.1|176450.2|176360.2|7
1730113880000|2024-10-28 11:11:20|176467.7|176377.7|176465.9|176375.9|176467.7|176377.7|176465.9|176375.9|4
1730113890000|2024-10-28 11:11:30|176465.8|176375.8|176464.4|176374.4|176465.8|176375.8|176464.4|176374.4|3
1730113900000|2024-10-28 11:11:40|176464.2|176374.2|176461.8|176371.8|176464.4|176374.4|176461.8|176371.8|3
1730113910000|2024-10-28 11:11:50|176461.7|176371.7|176461.2|176371.2|176461.8|176371.8|176461.2|176371.2|3
1730113920000|2024-10-28 11:12:00|176461.9|176371.9|176461.4|176371.4|176462|176372|176461.4|176371.4|4
1730113930000|2024-10-28 11:12:10|176460.7|176370.7|176493.4|176403.4|176496.7|176406.7|176460.7|176370.7|10
1730113940000|2024-10-28 11:12:20|176493.3|176403.3|176512.7|176422.7|176513.2|176423.2|176493.3|176403.3|7
1730113950000|2024-10-28 11:12:30|176507.7|176417.7|176514.8|176424.8|176515|176425|176506.4|176416.4|7
1730113960000|2024-10-28 11:12:40|176513.8|176423.8|176515.3|176425.3|176516.4|176426.4|176513.6|176423.6|7
1730113970000|2024-10-28 11:12:50|176511.6|176421.6|176509.4|176419.4|176514|176424|176504.9|176414.9|8
1730113980000|2024-10-28 11:13:00|176511.6|176421.6|176514.1|176424.1|176514.1|176424.1|176508.6|176418.6|5
1730113990000|2024-10-28 11:13:10|176515.3|176425.3|176504.4|176414.4|176517.3|176427.3|176494.7|176404.7|13
1730114000000|2024-10-28 11:13:20|176503.6|176413.6|176514.5|176424.5|176515|176425|176503.6|176413.6|7
1730114010000|2024-10-28 11:13:30|176514.6|176424.6|176497.4|176407.4|176514.6|176424.6|176495.3|176405.3|11
1730114020000|2024-10-28 11:13:40|176497.8|176407.8|176501.8|176411.8|176502.5|176412.5|176497.8|176407.8|8
1730114030000|2024-10-28 11:13:50|176502.2|176412.2|176501.7|176411.7|176502.4|176412.4|176501.7|176411.7|4
1730114040000|2024-10-28 11:14:00|176500.1|176410.1|176503.9|176413.9|176503.9|176413.9|176500.1|176410.1|5
1730114050000|2024-10-28 11:14:10|176504.1|176414.1|176505.5|176415.5|176505.5|176415.5|176503.9|176413.9|4
1730114060000|2024-10-28 11:14:20|176506.3|176416.3|176509.5|176419.5|176509.7|176419.7|176503.8|176413.8|10
1730114070000|2024-10-28 11:14:30|176507.3|176417.3|176508.2|176418.2|176508.3|176418.3|176507.3|176417.3|6
1730114080000|2024-10-28 11:14:40|176510.2|176420.2|176506.3|176416.3|176510.2|176420.2|176506.3|176416.3|4
1730114090000|2024-10-28 11:14:50|176508.8|176418.8|176518.1|176428.1|176518.1|176428.1|176508.8|176418.8|9
1730114100000|2024-10-28 11:15:00|176518.2|176428.2|176553|176463|176554.9|176464.9|176514.5|176424.5|13
1730114110000|2024-10-28 11:15:10|176552.3|176462.3|176550.8|176460.8|176552.3|176462.3|176550.2|176460.2|7
1730114120000|2024-10-28 11:15:20|176552.4|176462.4|176526.1|176436.1|176552.4|176462.4|176520.8|176430.8|19
1730114130000|2024-10-28 11:15:30|176525.8|176435.8|176523.4|176433.4|176526.7|176436.7|176518.3|176428.3|14
1730114140000|2024-10-28 11:15:40|176523.6|176433.6|176522.4|176432.4|176523.6|176433.6|176515.7|176425.7|8
1730114150000|2024-10-28 11:15:50|176523.5|176433.5|176522.4|176432.4|176523.6|176433.6|176516.8|176426.8|8
1730114160000|2024-10-28 11:16:00|176520|176430|176513|176423|176521.7|176431.7|176510.3|176420.3|17
1730114170000|2024-10-28 11:16:10|176516.3|176426.3|176514.3|176424.3|176516.3|176426.3|176512.5|176422.5|6
1730114180000|2024-10-28 11:16:20|176514.5|176424.5|176507.2|176417.2|176514.5|176424.5|176507.2|176417.2|10
1730114190000|2024-10-28 11:16:30|176510|176420|176473.2|176383.2|176510.3|176420.3|176470.5|176380.5|13
1730114200000|2024-10-28 11:16:40|176473.4|176383.4|176505.1|176415.1|176505.1|176415.1|176473.4|176383.4|11
1730114210000|2024-10-28 11:16:50|176501.2|176411.2|176505.9|176415.9|176505.9|176415.9|176495.6|176405.6|7
1730114220000|2024-10-28 11:17:00|176505.5|176415.5|176516.6|176426.6|176516.6|176426.6|176505.5|176415.5|6
1730114230000|2024-10-28 11:17:10|176516|176426|176519.7|176429.7|176519.7|176429.7|176515.6|176425.6|6
1730114240000|2024-10-28 11:17:20|176522.3|176432.3|176520.4|176430.4|176523.2|176433.2|176520.3|176430.3|7
1730114250000|2024-10-28 11:17:30|176521.4|176431.4|176522.9|176432.9|176522.9|176432.9|176521.4|176431.4|2
1730114260000|2024-10-28 11:17:40|176523.3|176433.3|176529.4|176439.4|176533.8|176443.8|176523.3|176433.3|8
1730114270000|2024-10-28 11:17:50|176526.4|176436.4|176529.3|176439.3|176530.8|176440.8|176526.4|176436.4|6
1730114280000|2024-10-28 11:18:00|176529.1|176439.1|176529.5|176439.5|176529.5|176439.5|176529.1|176439.1|3
1730114290000|2024-10-28 11:18:10|176529.6|176439.6|176529.6|176439.6|176529.6|176439.6|176529.6|176439.6|1
1730114300000|2024-10-28 11:18:20|176529.8|176439.8|176533|176443|176533|176443|176524|176434|6
1730114310000|2024-10-28 11:18:30|176528.5|176438.5|176525.6|176435.6|176528.5|176438.5|176525.5|176435.5|5
1730114320000|2024-10-28 11:18:40|176538.5|176448.5|176540|176450|176543.3|176453.3|176537.2|176447.2|6
1730114330000|2024-10-28 11:18:50|176538.4|176448.4|176540.6|176450.6|176540.6|176450.6|176536.7|176446.7|6
1730114340000|2024-10-28 11:19:00|176546.5|176456.5|176556.2|176466.2|176559.8|176469.8|176546.5|176456.5|14
1730114350000|2024-10-28 11:19:10|176556.7|176466.7|176557.7|176467.7|176558.4|176468.4|176556.4|176466.4|4
1730114360000|2024-10-28 11:19:20|176554.9|176464.9|176602.4|176512.4|176604.4|176514.4|176551.5|176461.5|22
1730114370000|2024-10-28 11:19:30|176600.4|176510.4|176564.4|176474.4|176600.4|176510.4|176559.4|176469.4|29
1730114380000|2024-10-28 11:19:40|176552.5|176462.5|176541.3|176451.3|176555.7|176465.7|176532.4|176442.4|25
1730114390000|2024-10-28 11:19:50|176542.9|176452.9|176543.9|176453.9|176548.8|176458.8|176535|176445|9
1730114400000|2024-10-28 11:20:00|176541.4|176451.4|176529|176439|176541.4|176451.4|176521.9|176431.9|12
1730114410000|2024-10-28 11:20:10|176531.2|176441.2|176532.8|176442.8|176532.8|176442.8|176531.1|176441.1|4
1730114420000|2024-10-28 11:20:20|176533.5|176443.5|176549.5|176459.5|176551|176461|176533.5|176443.5|10
1730114430000|2024-10-28 11:20:30|176550.6|176460.6|176551.4|176461.4|176551.5|176461.5|176550.6|176460.6|3
1730114440000|2024-10-28 11:20:40|176550.7|176460.7|176555.1|176465.1|176556|176466|176536.9|176446.9|5
1730114450000|2024-10-28 11:20:50|176553|176463|176550.8|176460.8|176553|176463|176546.7|176456.7|7
1730114460000|2024-10-28 11:21:00|176532.1|176442.1|176543.3|176453.3|176543.3|176453.3|176532.1|176442.1|6
1730114470000|2024-10-28 11:21:10|176545.7|176455.7|176550|176460|176554.1|176464.1|176545.7|176455.7|8
1730114480000|2024-10-28 11:21:20|176550.9|176460.9|176550.8|176460.8|176550.9|176460.9|176550.8|176460.8|2
1730114490000|2024-10-28 11:21:30|176550|176460|176549.2|176459.2|176550|176460|176548.5|176458.5|3
1730114500000|2024-10-28 11:21:40|176549.4|176459.4|176549.9|176459.9|176550.8|176460.8|176537.6|176447.6|9
1730114510000|2024-10-28 11:21:50|176552.1|176462.1|176558.9|176468.9|176562.6|176472.6|176552.1|176462.1|8
1730114520000|2024-10-28 11:22:00|176552.9|176462.9|176557.2|176467.2|176557.2|176467.2|176545.2|176455.2|7
1730114530000|2024-10-28 11:22:10|176558|176468|176559|176469|176559|176469|176558|176468|4
1730114540000|2024-10-28 11:22:20|176559.3|176469.3|176555.5|176465.5|176559.3|176469.3|176553.7|176463.7|7
1730114550000|2024-10-28 11:22:30|176557.3|176467.3|176556.1|176466.1|176557.3|176467.3|176554.9|176464.9|4
1730114560000|2024-10-28 11:22:40|176554.6|176464.6|176551|176461|176557|176467|176550.7|176460.7|6
1730114580000|2024-10-28 11:23:00|176549.8|176459.8|176570.9|176480.9|176570.9|176480.9|176549.8|176459.8|8
1730114590000|2024-10-28 11:23:10|176571.6|176481.6|176594.6|176504.6|176595|176505|176571.6|176481.6|9
1730114600000|2024-10-28 11:23:20|176600|176510|176596.9|176506.9|176600|176510|176596|176506|5
1730114610000|2024-10-28 11:23:30|176598.9|176508.9|176596.6|176506.6|176598.9|176508.9|176596.6|176506.6|5
1730114620000|2024-10-28 11:23:40|176596|176506|176609.6|176519.6|176610|176520|176596|176506|8
1730114630000|2024-10-28 11:23:50|176607.8|176517.8|176607.7|176517.7|176607.8|176517.8|176607.7|176517.7|2
1730114640000|2024-10-28 11:24:00|176607.6|176517.6|176598|176508|176611.4|176521.4|176598|176508|6
1730114650000|2024-10-28 11:24:10|176596.5|176506.5|176597.1|176507.1|176597.1|176507.1|176596.5|176506.5|3
1730114660000|2024-10-28 11:24:20|176599.6|176509.6|176598.1|176508.1|176599.6|176509.6|176598.1|176508.1|2
1730114680000|2024-10-28 11:24:40|176596.7|176506.7|176599|176509|176600.7|176510.7|176596.7|176506.7|3
1730114690000|2024-10-28 11:24:50|176599.3|176509.3|176603.4|176513.4|176606|176516|176599.3|176509.3|5
1730114700000|2024-10-28 11:25:00|176603.5|176513.5|176596.1|176506.1|176603.5|176513.5|176593.8|176503.8|5
1730114710000|2024-10-28 11:25:10|176595.7|176505.7|176602.1|176512.1|176602.1|176512.1|176595.7|176505.7|5
1730114720000|2024-10-28 11:25:20|176602.2|176512.2|176577.6|176487.6|176602.2|176512.2|176577.6|176487.6|5
1730114730000|2024-10-28 11:25:30|176566.5|176476.5|176553.9|176463.9|176566.5|176476.5|176548.5|176458.5|11
1730114740000|2024-10-28 11:25:40|176555.9|176465.9|176545|176455|176556.3|176466.3|176545|176455|6
1730114750000|2024-10-28 11:25:50|176543.5|176453.5|176545.1|176455.1|176547.3|176457.3|176543.5|176453.5|3
1730114760000|2024-10-28 11:26:00|176542.8|176452.8|176544.6|176454.6|176546.7|176456.7|176541.3|176451.3|8
1730114770000|2024-10-28 11:26:10|176544.4|176454.4|176543.9|176453.9|176544.7|176454.7|176542.4|176452.4|4
1730114780000|2024-10-28 11:26:20|176542.5|176452.5|176539.1|176449.1|176542.5|176452.5|176537.4|176447.4|3
1730114790000|2024-10-28 11:26:30|176542.1|176452.1|176568.3|176478.3|176568.3|176478.3|176540.1|176450.1|11
1730114800000|2024-10-28 11:26:40|176569.1|176479.1|176577.6|176487.6|176580.1|176490.1|176569.1|176479.1|7
1730114820000|2024-10-28 11:27:00|176578.8|176488.8|176578.9|176488.9|176581.8|176491.8|176575.8|176485.8|8
1730114830000|2024-10-28 11:27:10|176578|176488|176578.7|176488.7|176579.5|176489.5|176578|176488|5
1730114840000|2024-10-28 11:27:20|176578.9|176488.9|176578.7|176488.7|176578.9|176488.9|176578.7|176488.7|4
1730114850000|2024-10-28 11:27:30|176583.8|176493.8|176584.9|176494.9|176584.9|176494.9|176578.5|176488.5|6
1730114860000|2024-10-28 11:27:40|176585.5|176495.5|176582.9|176492.9|176588.9|176498.9|176582.7|176492.7|8
1730114870000|2024-10-28 11:27:50|176589.5|176499.5|176592.9|176502.9|176603.9|176513.9|176589.5|176499.5|10
1730114880000|2024-10-28 11:28:00|176591.2|176501.2|176601.4|176511.4|176605.5|176515.5|176591.2|176501.2|18
1730114890000|2024-10-28 11:28:10|176601.1|176511.1|176603.4|176513.4|176603.4|176513.4|176601.1|176511.1|2
1730114900000|2024-10-28 11:28:20|176604|176514|176610|176520|176618.5|176528.5|176604|176514|15
1730114910000|2024-10-28 11:28:30|176612.1|176522.1|176613.9|176523.9|176615.1|176525.1|176612.1|176522.1|6
1730114920000|2024-10-28 11:28:40|176614.8|176524.8|176615.3|176525.3|176615.3|176525.3|176614|176524|4
1730114930000|2024-10-28 11:28:50|176615.4|176525.4|176607.4|176517.4|176615.4|176525.4|176604.7|176514.7|8
1730114940000|2024-10-28 11:29:00|176608.5|176518.5|176608|176518|176608.5|176518.5|176608|176518|4
1730114950000|2024-10-28 11:29:10|176608.1|176518.1|176599.7|176509.7|176608.1|176518.1|176599.7|176509.7|6
1730114960000|2024-10-28 11:29:20|176603.1|176513.1|176604.6|176514.6|176604.6|176514.6|176603.1|176513.1|2
1730114970000|2024-10-28 11:29:30|176604.7|176514.7|176596.4|176506.4|176604.7|176514.7|176596.4|176506.4|10
1730114980000|2024-10-28 11:29:40|176597.4|176507.4|176596|176506|176597.4|176507.4|176596|176506|3
1730114990000|2024-10-28 11:29:50|176596.6|176506.6|176597.1|176507.1|176597.3|176507.3|176596.6|176506.6|3
1730115000000|2024-10-28 11:30:00|176597.5|176507.5|176600.1|176510.1|176600.1|176510.1|176579.4|176489.4|9
1730115010000|2024-10-28 11:30:10|176599.4|176509.4|176606.2|176516.2|176615.4|176525.4|176592.2|176502.2|8
1730115020000|2024-10-28 11:30:20|176603|176513|176612.5|176522.5|176615.3|176525.3|176603|176513|11
1730115030000|2024-10-28 11:30:30|176611.8|176521.8|176640.1|176550.1|176640.1|176550.1|176610|176520|14
1730115040000|2024-10-28 11:30:40|176642.2|176552.2|176645.5|176555.5|176647.9|176557.9|176641.5|176551.5|14
1730115050000|2024-10-28 11:30:50|176646.1|176556.1|176631.9|176541.9|176651.8|176561.8|176622.5|176532.5|16
1730115060000|2024-10-28 11:31:00|176627.9|176537.9|176626.6|176536.6|176627.9|176537.9|176619.2|176529.2|8
1730115070000|2024-10-28 11:31:10|176626.9|176536.9|176629.4|176539.4|176631.8|176541.8|176625.9|176535.9|11
1730115080000|2024-10-28 11:31:20|176628.4|176538.4|176626.6|176536.6|176631.3|176541.3|176626.3|176536.3|9
1730115090000|2024-10-28 11:31:30|176629.2|176539.2|176646.9|176556.9|176650.5|176560.5|176629.2|176539.2|10
1730115100000|2024-10-28 11:31:40|176650.4|176560.4|176653.5|176563.5|176653.5|176563.5|176650.4|176560.4|3
1730115110000|2024-10-28 11:31:50|176643.9|176553.9|176647.6|176557.6|176647.7|176557.7|176643.9|176553.9|8
1730115120000|2024-10-28 11:32:00|176648.3|176558.3|176627.1|176537.1|176648.3|176558.3|176627.1|176537.1|6
1730115130000|2024-10-28 11:32:10|176629|176539|176626.8|176536.8|176630.7|176540.7|176626.1|176536.1|9
1730115140000|2024-10-28 11:32:20|176626.5|176536.5|176627.9|176537.9|176628.8|176538.8|176623.8|176533.8|7
1730115150000|2024-10-28 11:32:30|176627.8|176537.8|176627.8|176537.8|176627.8|176537.8|176627.8|176537.8|1
1730115160000|2024-10-28 11:32:40|176626|176536|176621.4|176531.4|176626|176536|176621.4|176531.4|4
1730115170000|2024-10-28 11:32:50|176621.7|176531.7|176621.3|176531.3|176621.7|176531.7|176621.3|176531.3|3
1730115180000|2024-10-28 11:33:00|176617.7|176527.7|176622.9|176532.9|176622.9|176532.9|176615.8|176525.8|10
1730115190000|2024-10-28 11:33:10|176620.5|176530.5|176619|176529|176620.6|176530.6|176617.6|176527.6|9
1730115200000|2024-10-28 11:33:20|176621.1|176531.1|176615.7|176525.7|176621.1|176531.1|176615.7|176525.7|6
1730115210000|2024-10-28 11:33:30|176616.3|176526.3|176619.2|176529.2|176619.2|176529.2|176616.3|176526.3|7
1730115220000|2024-10-28 11:33:40|176619|176529|176621|176531|176621.4|176531.4|176617.7|176527.7|9
1730115230000|2024-10-28 11:33:50|176620.5|176530.5|176623.8|176533.8|176623.8|176533.8|176620.5|176530.5|6
1730115240000|2024-10-28 11:34:00|176625.9|176535.9|176623.3|176533.3|176633.4|176543.4|176622.3|176532.3|13
1730115250000|2024-10-28 11:34:10|176622.9|176532.9|176622.8|176532.8|176622.9|176532.9|176619.2|176529.2|5
1730115260000|2024-10-28 11:34:20|176624.6|176534.6|176623.4|176533.4|176625.7|176535.7|176623.4|176533.4|6
1730115270000|2024-10-28 11:34:30|176623.3|176533.3|176621.5|176531.5|176623.3|176533.3|176621.5|176531.5|2
1730115280000|2024-10-28 11:34:40|176622.1|176532.1|176619.8|176529.8|176622.8|176532.8|176619.8|176529.8|4
1730115290000|2024-10-28 11:34:50|176622.2|176532.2|176620.5|176530.5|176629.1|176539.1|176614.6|176524.6|7
1730115300000|2024-10-28 11:35:00|176617.1|176527.1|176624.4|176534.4|176624.4|176534.4|176617.1|176527.1|8
1730115310000|2024-10-28 11:35:10|176624.2|176534.2|176648.3|176558.3|176648.3|176558.3|176624.2|176534.2|8
1730115320000|2024-10-28 11:35:20|176649.7|176559.7|176655.8|176565.8|176657.4|176567.4|176649|176559|7
1730115330000|2024-10-28 11:35:30|176657|176567|176663.3|176573.3|176663.3|176573.3|176657|176567|9
1730115340000|2024-10-28 11:35:40|176663.6|176573.6|176666.2|176576.2|176666.3|176576.3|176663.3|176573.3|7
1730115350000|2024-10-28 11:35:50|176667|176577|176657.5|176567.5|176667.9|176577.9|176650.3|176560.3|7
1730115360000|2024-10-28 11:36:00|176657.6|176567.6|176665.4|176575.4|176665.4|176575.4|176657.6|176567.6|7
1730115370000|2024-10-28 11:36:10|176662.9|176572.9|176662.8|176572.8|176663.3|176573.3|176662.8|176572.8|3
1730115380000|2024-10-28 11:36:20|176663.8|176573.8|176664.3|176574.3|176664.3|176574.3|176663.8|176573.8|4
1730115390000|2024-10-28 11:36:30|176664.1|176574.1|176660.6|176570.6|176664.1|176574.1|176659.5|176569.5|5
1730115400000|2024-10-28 11:36:40|176660.5|176570.5|176660.7|176570.7|176661.9|176571.9|176657|176567|9
1730115410000|2024-10-28 11:36:50|176660.2|176570.2|176656.1|176566.1|176660.2|176570.2|176656.1|176566.1|4
1730115420000|2024-10-28 11:37:00|176656|176566|176657.8|176567.8|176657.8|176567.8|176656|176566|2
1730115430000|2024-10-28 11:37:10|176657.4|176567.4|176669.4|176579.4|176669.4|176579.4|176657.4|176567.4|7
1730115440000|2024-10-28 11:37:20|176671.2|176581.2|176672|176582|176673.9|176583.9|176671.2|176581.2|5
1730115450000|2024-10-28 11:37:30|176671.8|176581.8|176671.7|176581.7|176671.8|176581.8|176671.7|176581.7|2
1730115460000|2024-10-28 11:37:40|176670.5|176580.5|176669|176579|176672.5|176582.5|176669|176579|7
1730115470000|2024-10-28 11:37:50|176668.8|176578.8|176670.6|176580.6|176670.6|176580.6|176668.7|176578.7|4
1730115480000|2024-10-28 11:38:00|176670.3|176580.3|176670.5|176580.5|176670.6|176580.6|176670.3|176580.3|3
1730115490000|2024-10-28 11:38:10|176669.2|176579.2|176671.3|176581.3|176672.3|176582.3|176669.2|176579.2|5
1730115500000|2024-10-28 11:38:20|176671.7|176581.7|176670.3|176580.3|176671.7|176581.7|176669.5|176579.5|10
1730115510000|2024-10-28 11:38:30|176670.2|176580.2|176670.1|176580.1|176670.2|176580.2|176670.1|176580.1|2
1730115520000|2024-10-28 11:38:40|176668|176578|176660.5|176570.5|176669.9|176579.9|176658.1|176568.1|5
1730115530000|2024-10-28 11:38:50|176657.1|176567.1|176655.9|176565.9|176657.1|176567.1|176651.8|176561.8|9
1730115540000|2024-10-28 11:39:00|176656|176566|176648.9|176558.9|176656|176566|176646.6|176556.6|5
1730115550000|2024-10-28 11:39:10|176647.5|176557.5|176638.3|176548.3|176647.5|176557.5|176636.9|176546.9|7
1730115560000|2024-10-28 11:39:20|176639.3|176549.3|176629.3|176539.3|176639.3|176549.3|176623.8|176533.8|14
1730115570000|2024-10-28 11:39:30|176627.1|176537.1|176624.2|176534.2|176627.1|176537.1|176623.9|176533.9|4
1730115580000|2024-10-28 11:39:40|176624.5|176534.5|176632.2|176542.2|176632.2|176542.2|176623.6|176533.6|11
1730115590000|2024-10-28 11:39:50|176633.4|176543.4|176635.7|176545.7|176635.7|176545.7|176633.4|176543.4|6
1730115600000|2024-10-28 11:40:00|176635.9|176545.9|176656.3|176566.3|176656.8|176566.8|176635.9|176545.9|6
1730115610000|2024-10-28 11:40:10|176656.1|176566.1|176653.3|176563.3|176656.1|176566.1|176653.3|176563.3|4
1730115620000|2024-10-28 11:40:20|176654|176564|176646.3|176556.3|176654|176564|176644.3|176554.3|7
1730115630000|2024-10-28 11:40:30|176642.9|176552.9|176632|176542|176642.9|176552.9|176626.5|176536.5|10
1730115640000|2024-10-28 11:40:40|176629.8|176539.8|176630.1|176540.1|176630.1|176540.1|176629.8|176539.8|3
1730115650000|2024-10-28 11:40:50|176627.1|176537.1|176629.4|176539.4|176629.4|176539.4|176626.2|176536.2|3
1730115660000|2024-10-28 11:41:00|176626.7|176536.7|176627.8|176537.8|176627.8|176537.8|176626.1|176536.1|6
1730115670000|2024-10-28 11:41:10|176624.1|176534.1|176650.3|176560.3|176650.3|176560.3|176619.2|176529.2|7
1730115680000|2024-10-28 11:41:20|176647.9|176557.9|176650.5|176560.5|176652.1|176562.1|176643.3|176553.3|11
1730115690000|2024-10-28 11:41:30|176653.8|176563.8|176656|176566|176659.3|176569.3|176652.8|176562.8|6
1730115700000|2024-10-28 11:41:40|176655.2|176565.2|176651.1|176561.1|176655.2|176565.2|176651.1|176561.1|3
1730115710000|2024-10-28 11:41:50|176648.3|176558.3|176644.6|176554.6|176648.3|176558.3|176640|176550|8
1730115720000|2024-10-28 11:42:00|176644|176554|176630.5|176540.5|176644|176554|176628.2|176538.2|4
1730115730000|2024-10-28 11:42:10|176632.7|176542.7|176640.3|176550.3|176640.3|176550.3|176628.9|176538.9|12
1730115740000|2024-10-28 11:42:20|176641.2|176551.2|176654.2|176564.2|176654.2|176564.2|176641.2|176551.2|7
1730115750000|2024-10-28 11:42:30|176653.4|176563.4|176656.7|176566.7|176658.4|176568.4|176653.4|176563.4|6
1730115760000|2024-10-28 11:42:40|176657|176567|176659.7|176569.7|176659.7|176569.7|176657|176567|4
1730115770000|2024-10-28 11:42:50|176661.3|176571.3|176663.5|176573.5|176663.5|176573.5|176660.9|176570.9|4
1730115780000|2024-10-28 11:43:00|176663.1|176573.1|176664.1|176574.1|176665.7|176575.7|176662.9|176572.9|7
1730115790000|2024-10-28 11:43:10|176664|176574|176673.6|176583.6|176675.3|176585.3|176664|176574|6
1730115800000|2024-10-28 11:43:20|176674.6|176584.6|176673|176583|176676|176586|176672.8|176582.8|5
1730115810000|2024-10-28 11:43:30|176671.8|176581.8|176670.6|176580.6|176671.8|176581.8|176670|176580|5
1730115820000|2024-10-28 11:43:40|176670.7|176580.7|176668.2|176578.2|176670.7|176580.7|176658.9|176568.9|10
1730115830000|2024-10-28 11:43:50|176668.3|176578.3|176668.8|176578.8|176668.8|176578.8|176668.1|176578.1|4
1730115840000|2024-10-28 11:44:00|176667.8|176577.8|176669.2|176579.2|176669.2|176579.2|176667.2|176577.2|5
1730115850000|2024-10-28 11:44:10|176666.2|176576.2|176653.8|176563.8|176666.6|176576.6|176653.8|176563.8|12
1730115860000|2024-10-28 11:44:20|176654.1|176564.1|176649.1|176559.1|176654.1|176564.1|176649.1|176559.1|5
1730115870000|2024-10-28 11:44:30|176650.2|176560.2|176649.2|176559.2|176650.2|176560.2|176649.2|176559.2|4
1730115880000|2024-10-28 11:44:40|176648.9|176558.9|176638.3|176548.3|176648.9|176558.9|176633.3|176543.3|7
1730115890000|2024-10-28 11:44:50|176633.2|176543.2|176628.7|176538.7|176633.2|176543.2|176627|176537|8
1730115900000|2024-10-28 11:45:00|176631.1|176541.1|176636.5|176546.5|176637|176547|176631.1|176541.1|8
1730115910000|2024-10-28 11:45:10|176636.6|176546.6|176636.6|176546.6|176636.6|176546.6|176636.6|176546.6|1
1730115920000|2024-10-28 11:45:20|176636.7|176546.7|176633.3|176543.3|176637.1|176547.1|176623.8|176533.8|11
1730115930000|2024-10-28 11:45:30|176630.4|176540.4|176624.6|176534.6|176633.1|176543.1|176624.6|176534.6|7
1730115940000|2024-10-28 11:45:40|176624.2|176534.2|176627.2|176537.2|176627.2|176537.2|176624.2|176534.2|3
1730115950000|2024-10-28 11:45:50|176627.1|176537.1|176635.7|176545.7|176635.7|176545.7|176627|176537|6
1730115960000|2024-10-28 11:46:00|176636|176546|176654.3|176564.3|176654.3|176564.3|176631.2|176541.2|7
1730115970000|2024-10-28 11:46:10|176654.8|176564.8|176649.8|176559.8|176654.8|176564.8|176649|176559|4
1730115980000|2024-10-28 11:46:20|176650|176560|176650.1|176560.1|176650.1|176560.1|176650|176560|2
1730115990000|2024-10-28 11:46:30|176645.1|176555.1|176646.4|176556.4|176646.4|176556.4|176638.2|176548.2|7
1730116000000|2024-10-28 11:46:40|176645.9|176555.9|176647.8|176557.8|176647.8|176557.8|176645.9|176555.9|3
1730116010000|2024-10-28 11:46:50|176648.2|176558.2|176647.8|176557.8|176648.2|176558.2|176647.8|176557.8|2
1730116020000|2024-10-28 11:47:00|176648|176558|176650.5|176560.5|176650.5|176560.5|176646.9|176556.9|5
1730116030000|2024-10-28 11:47:10|176650|176560|176656.5|176566.5|176656.5|176566.5|176650|176560|5
1730116040000|2024-10-28 11:47:20|176661.3|176571.3|176654.2|176564.2|176661.3|176571.3|176654.2|176564.2|6
1730116050000|2024-10-28 11:47:30|176653.5|176563.5|176652.7|176562.7|176654.4|176564.4|176652.7|176562.7|5
1730116060000|2024-10-28 11:47:40|176652.8|176562.8|176651.6|176561.6|176653.2|176563.2|176651.6|176561.6|6
1730116070000|2024-10-28 11:47:50|176642.6|176552.6|176651.4|176561.4|176654.5|176564.5|176642.6|176552.6|19
1730116080000|2024-10-28 11:48:00|176653.4|176563.4|176651.3|176561.3|176654.6|176564.6|176646.2|176556.2|17
1730116090000|2024-10-28 11:48:10|176653.2|176563.2|176656.7|176566.7|176657.1|176567.1|176652.2|176562.2|7
1730116100000|2024-10-28 11:48:20|176660.7|176570.7|176659.1|176569.1|176660.7|176570.7|176656.6|176566.6|9
1730116110000|2024-10-28 11:48:30|176659.2|176569.2|176658.2|176568.2|176660.5|176570.5|176658.2|176568.2|6
1730116120000|2024-10-28 11:48:40|176659.5|176569.5|176649.7|176559.7|176659.5|176569.5|176647.2|176557.2|6
1730116130000|2024-10-28 11:48:50|176648.6|176558.6|176657.8|176567.8|176662|176572|176646|176556|8
1730116140000|2024-10-28 11:49:00|176658.2|176568.2|176658.7|176568.7|176658.8|176568.8|176658|176568|6
1730116150000|2024-10-28 11:49:10|176669.7|176579.7|176669.9|176579.9|176669.9|176579.9|176669.7|176579.7|2
1730116160000|2024-10-28 11:49:20|176670.6|176580.6|176668.7|176578.7|176670.6|176580.6|176668.7|176578.7|4
1730116170000|2024-10-28 11:49:30|176667.1|176577.1|176660.4|176570.4|176667.1|176577.1|176658.9|176568.9|7
1730116180000|2024-10-28 11:49:40|176660.6|176570.6|176662|176572|176662|176572|176660.6|176570.6|3
1730116190000|2024-10-28 11:49:50|176661.4|176571.4|176663.3|176573.3|176663.3|176573.3|176661.4|176571.4|3
1730116200000|2024-10-28 11:50:00|176665.1|176575.1|176670.5|176580.5|176674.2|176584.2|176665.1|176575.1|6
1730116210000|2024-10-28 11:50:10|176670.8|176580.8|176670.8|176580.8|176670.8|176580.8|176670.7|176580.7|3
1730116220000|2024-10-28 11:50:20|176670.2|176580.2|176675.7|176585.7|176675.7|176585.7|176670.2|176580.2|2
1730116230000|2024-10-28 11:50:30|176676.2|176586.2|176695.1|176605.1|176701.9|176611.9|176676.2|176586.2|9
1730116240000|2024-10-28 11:50:40|176695|176605|176692.9|176602.9|176695|176605|176692.9|176602.9|2
1730116250000|2024-10-28 11:50:50|176692.8|176602.8|176678.6|176588.6|176693.2|176603.2|176668.8|176578.8|10
1730116260000|2024-10-28 11:51:00|176678.1|176588.1|176679|176589|176681.4|176591.4|176677.8|176587.8|7
1730116270000|2024-10-28 11:51:10|176683.9|176593.9|176692.9|176602.9|176694.1|176604.1|176680.3|176590.3|10
1730116280000|2024-10-28 11:51:20|176693|176603|176695.2|176605.2|176697.5|176607.5|176692.8|176602.8|6
1730116290000|2024-10-28 11:51:30|176695.4|176605.4|176706.7|176616.7|176706.8|176616.8|176695.4|176605.4|6
1730116300000|2024-10-28 11:51:40|176704.4|176614.4|176700.2|176610.2|176704.4|176614.4|176698.3|176608.3|10
1730116310000|2024-10-28 11:51:50|176700.3|176610.3|176706.9|176616.9|176706.9|176616.9|176697.1|176607.1|9
1730116320000|2024-10-28 11:52:00|176706.3|176616.3|176704.1|176614.1|176706.3|176616.3|176703.6|176613.6|3
1730116330000|2024-10-28 11:52:10|176703.8|176613.8|176744.5|176654.5|176744.7|176654.7|176703.8|176613.8|6
1730116340000|2024-10-28 11:52:20|176745.5|176655.5|176725.3|176635.3|176745.5|176655.5|176725.2|176635.2|14
1730116350000|2024-10-28 11:52:30|176724.8|176634.8|176722.6|176632.6|176727.5|176637.5|176722.6|176632.6|4
1730116360000|2024-10-28 11:52:40|176721.7|176631.7|176721.4|176631.4|176721.7|176631.7|176721.4|176631.4|4
1730116370000|2024-10-28 11:52:50|176720.2|176630.2|176719.2|176629.2|176720.2|176630.2|176716.9|176626.9|5
1730116380000|2024-10-28 11:53:00|176722.1|176632.1|176722.1|176632.1|176722.1|176632.1|176722.1|176632.1|1
1730116390000|2024-10-28 11:53:10|176720.5|176630.5|176720.6|176630.6|176720.6|176630.6|176720.5|176630.5|2
1730116400000|2024-10-28 11:53:20|176717.6|176627.6|176715.8|176625.8|176717.6|176627.6|176714.7|176624.7|4
1730116410000|2024-10-28 11:53:30|176717.7|176627.7|176699.6|176609.6|176717.7|176627.7|176698.8|176608.8|11
1730116420000|2024-10-28 11:53:40|176698.6|176608.6|176695.9|176605.9|176698.6|176608.6|176692.2|176602.2|7
1730116430000|2024-10-28 11:53:50|176696.6|176606.6|176697.1|176607.1|176697.1|176607.1|176696.5|176606.5|5
1730116440000|2024-10-28 11:54:00|176697.7|176607.7|176696.5|176606.5|176699.3|176609.3|176696.5|176606.5|6
1730116450000|2024-10-28 11:54:10|176696.2|176606.2|176695.5|176605.5|176696.9|176606.9|176695.5|176605.5|5
1730116460000|2024-10-28 11:54:20|176694.2|176604.2|176689.9|176599.9|176694.2|176604.2|176688.9|176598.9|5
1730116470000|2024-10-28 11:54:30|176690|176600|176690|176600|176690|176600|176690|176600|1
1730116480000|2024-10-28 11:54:40|176692.2|176602.2|176692.8|176602.8|176692.8|176602.8|176692.2|176602.2|2
1730116490000|2024-10-28 11:54:50|176697.4|176607.4|176698|176608|176698.9|176608.9|176697.4|176607.4|4
1730116500000|2024-10-28 11:55:00|176698.2|176608.2|176739.2|176649.2|176739.5|176649.5|176698.2|176608.2|17
1730116510000|2024-10-28 11:55:10|176741|176651|176741.5|176651.5|176741.5|176651.5|176741|176651|2
1730116520000|2024-10-28 11:55:20|176742.2|176652.2|176741.4|176651.4|176742.4|176652.4|176738.7|176648.7|9
1730116530000|2024-10-28 11:55:30|176742|176652|176740.8|176650.8|176742|176652|176740.8|176650.8|4
1730116540000|2024-10-28 11:55:40|176741|176651|176742.6|176652.6|176742.6|176652.6|176740.9|176650.9|4
1730116550000|2024-10-28 11:55:50|176741.4|176651.4|176742.7|176652.7|176742.7|176652.7|176739.6|176649.6|6
1730116560000|2024-10-28 11:56:00|176742.5|176652.5|176742.8|176652.8|176742.8|176652.8|176742.5|176652.5|2
1730116570000|2024-10-28 11:56:10|176741.6|176651.6|176733.3|176643.3|176741.6|176651.6|176733.3|176643.3|6
1730116580000|2024-10-28 11:56:20|176733.4|176643.4|176724.3|176634.3|176733.4|176643.4|176724.3|176634.3|2
1730116590000|2024-10-28 11:56:30|176721.9|176631.9|176737.9|176647.9|176741.5|176651.5|176717.4|176627.4|7
1730116600000|2024-10-28 11:56:40|176740|176650|176737.9|176647.9|176740|176650|176730.6|176640.6|18
1730116610000|2024-10-28 11:56:50|176739.9|176649.9|176780.4|176690.4|176785.3|176695.3|176739.9|176649.9|16
1730116620000|2024-10-28 11:57:00|176785.6|176695.6|176777.4|176687.4|176786|176696|176772.1|176682.1|8
1730116630000|2024-10-28 11:57:10|176780.9|176690.9|176845.9|176755.9|176846.6|176756.6|176771.8|176664.5|14
1730116640000|2024-10-28 11:57:20|176844.2|176754.2|176844.8|176754.8|176845.3|176755.3|176840|176750|11
1730116650000|2024-10-28 11:57:30|176844.6|176754.6|176865|176775|176866|176776|176842.5|176752.5|12
1730116660000|2024-10-28 11:57:40|176863.4|176773.4|176872.4|176782.4|176874.1|176784.1|176863.4|176773.4|17
1730116670000|2024-10-28 11:57:50|176869.4|176779.4|176871.4|176781.4|176872.5|176782.5|176857.4|176767.4|15
1730116680000|2024-10-28 11:58:00|176870.5|176780.5|176865.6|176775.6|176870.5|176780.5|176863.4|176773.4|11
1730116690000|2024-10-28 11:58:10|176862.2|176772.2|177066.3|176976.3|177076.3|176976.9|176862.2|176772.2|16
1730116700000|2024-10-28 11:58:20|177060.9|176970.9|177059|176969|177063.5|176973.5|177052.9|176962.9|18
1730116710000|2024-10-28 11:58:30|177061.7|176971.7|176975.6|176885.6|177061.7|176971.7|176971|176881|18
1730116720000|2024-10-28 11:58:40|176975.8|176885.8|176977.2|176887.2|176983.5|176893.5|176972.7|176882.7|16
1730116730000|2024-10-28 11:58:50|176985.6|176895.6|177054.9|176964.9|177054.9|176964.9|176985.6|176895.6|15
1730116740000|2024-10-28 11:59:00|177055.1|176965.1|177226.5|177136.5|177230.5|177140.5|177055.1|176965.1|18
1730116750000|2024-10-28 11:59:10|177226.2|177136.2|177224|177134|177236|177146|177211|177121|28
1730116760000|2024-10-28 11:59:20|177226.9|177136.9|177239.6|177149.6|177239.6|177149.6|177223|177133|8
1730116770000|2024-10-28 11:59:30|177238.9|177148.9|177654.3|177524.3|177712.7|177524.3|177238.5|177148.5|30
1730116780000|2024-10-28 11:59:40|177690.7|177560.7|177774.6|177568.5|177830.3|177669.1|177689.8|177521.6|24
1730116790000|2024-10-28 11:59:50|177772.5|177571.2|177774|177573.2|177795.4|177617.3|177738.9|177571.2|25
1730116800000|2024-10-28 12:00:00|177774.6|177574.2|177649|177519|177798.8|177612|177594.3|177426.9|31
1730116810000|2024-10-28 12:00:10|177650|177520|177850.1|177630.1|177850.1|177635.5|177647.9|177517.9|20
1730116820000|2024-10-28 12:00:20|177810.7|177680.7|177949.6|177742.3|178111.8|177958.3|177810.7|177676.4|35
1730116830000|2024-10-28 12:00:30|177943.6|177779.8|177826.1|177696.1|177943.6|177779.8|177804.4|177674.4|22
1730116840000|2024-10-28 12:00:40|177815.3|177685.3|177583.2|177453.2|177815.3|177685.3|177571.1|177441.1|25
1730116850000|2024-10-28 12:00:50|177583|177453|177802|177578.6|177802|177615.1|177570.3|177440.3|27
1730116860000|2024-10-28 12:01:00|177811|177582.6|177714.9|177584.9|177811|177604.4|177714.9|177565.8|14
1730116870000|2024-10-28 12:01:10|177711.4|177581.4|177658.5|177528.5|177711.4|177581.4|177631.4|177501.4|21
1730116880000|2024-10-28 12:01:20|177661.7|177531.7|177661.1|177531.1|177677.2|177547.2|177630.9|177500.9|17
1730116890000|2024-10-28 12:01:30|177659.1|177529.1|177574.9|177444.9|177663.6|177533.6|177546.5|177444.9|16
1730116900000|2024-10-28 12:01:40|177571.9|177441.9|177481.1|177351.1|177580.6|177450.6|177402.7|177272.7|32
1730116910000|2024-10-28 12:01:50|177483.6|177353.6|177490.6|177360.6|177507.2|177377.2|177480.4|177350.4|23
1730116920000|2024-10-28 12:02:00|177497.2|177367.2|177562.5|177432.5|177562.5|177432.5|177483.6|177353.6|15
1730116930000|2024-10-28 12:02:10|177563.9|177433.9|177563.1|177433.1|177575.9|177445.9|177558.8|177428.8|19
1730116940000|2024-10-28 12:02:20|177532|177402|177566.9|177436.9|177572.1|177442.1|177478.9|177348.9|17
1730116950000|2024-10-28 12:02:30|177570.9|177440.9|177574|177444|177578.7|177448.7|177567.5|177437.5|13
1730116960000|2024-10-28 12:02:40|177575.9|177445.9|177576.6|177446.6|177577|177447|177575.9|177445.9|4
1730116970000|2024-10-28 12:02:50|177574.6|177444.6|177595|177465|177596.8|177466.8|177574.6|177444.6|17
1730116980000|2024-10-28 12:03:00|177597|177467|177611.2|177521.2|177613.2|177523.2|177545.8|177437|13
1730116990000|2024-10-28 12:03:10|177610.6|177520.6|177610.8|177520.8|177610.8|177520.8|177609.7|177519.7|4
1730117000000|2024-10-28 12:03:20|177608.1|177518.1|177603|177513|177608.7|177518.7|177603|177513|8
1730117010000|2024-10-28 12:03:30|177637.6|177507.6|177661.4|177531.4|177661.5|177531.5|177629.5|177499.5|9
1730117020000|2024-10-28 12:03:40|177659|177529|177634.6|177504.6|177661.7|177531.7|177634.6|177504.6|9
1730117030000|2024-10-28 12:03:50|177636.9|177506.9|177616.5|177526.5|177636.9|177529.9|177576.9|177486.9|16
1730117040000|2024-10-28 12:04:00|177615.4|177525.4|177618.1|177528.1|177618.1|177528.1|177615.4|177525.4|7
1730117050000|2024-10-28 12:04:10|177618.4|177528.4|177635.1|177505.1|177644.6|177538.5|177618.4|177505.1|10
1730117060000|2024-10-28 12:04:20|177634.7|177504.7|177635.5|177505.5|177635.5|177505.5|177634.7|177504.7|4
1730117070000|2024-10-28 12:04:30|177635.6|177505.6|177639.2|177509.2|177639.2|177509.2|177635.4|177505.4|5
1730117080000|2024-10-28 12:04:40|177652.6|177522.6|177576.1|177486.1|177652.6|177522.6|177571.9|177481.9|12
1730117090000|2024-10-28 12:04:50|177573.6|177483.6|177486.8|177356.8|177573.6|177483.6|177486.8|177356.8|28
1730117100000|2024-10-28 12:05:00|177481.1|177351.1|177530|177440|177532.1|177442.1|177480.1|177350.1|20
1730117110000|2024-10-28 12:05:10|177526.4|177436.4|177483.7|177393.7|177556.3|177436.4|177482.1|177392.1|12
1730117120000|2024-10-28 12:05:20|177486.1|177396.1|177478.5|177348.5|177502.9|177396.1|177461.9|177348.5|19
1730117130000|2024-10-28 12:05:30|177481.2|177351.2|177478.9|177348.9|177481.2|177351.2|177473.2|177343.2|5
1730117140000|2024-10-28 12:05:40|177483.1|177353.1|177428.2|177338.2|177495.7|177405.7|177425.9|177335.9|14
1730117150000|2024-10-28 12:05:50|177425|177335|177425|177335|177425|177335|177425|177335|1
1730117160000|2024-10-28 12:06:00|177422.4|177332.4|177414|177324|177422.4|177332.4|177406.7|177316.7|14
1730117170000|2024-10-28 12:06:10|177414.9|177324.9|177439.2|177349.2|177443.4|177353.4|177412.6|177322.6|10
1730117180000|2024-10-28 12:06:20|177438.1|177348.1|177438.3|177348.3|177438.3|177348.3|177438.1|177348.1|3
1730117190000|2024-10-28 12:06:30|177438.4|177348.4|177438.4|177348.4|177438.4|177348.4|177437.7|177347.7|4
1730117200000|2024-10-28 12:06:40|177441.5|177351.5|177479.1|177389.1|177488.7|177398.7|177441.5|177351.5|15
1730117210000|2024-10-28 12:06:50|177476.3|177386.3|177478.8|177388.8|177480.1|177390.1|177471.9|177381.9|7
1730117220000|2024-10-28 12:07:00|177483.2|177393.2|177457.1|177367.1|177483.2|177393.2|177453.5|177363.5|14
1730117230000|2024-10-28 12:07:10|177457.6|177367.6|177449.8|177359.8|177457.6|177367.6|177441.8|177351.8|8
1730117240000|2024-10-28 12:07:20|177448.8|177358.8|177438.4|177348.4|177448.8|177358.8|177436.7|177346.7|5
1730117250000|2024-10-28 12:07:30|177438.2|177348.2|177389.1|177299.1|177438.2|177348.2|177381.9|177291.9|13
1730117260000|2024-10-28 12:07:40|177391.6|177301.6|177387.3|177297.3|177395.7|177305.7|177380.5|177290.5|22
1730117270000|2024-10-28 12:07:50|177383.4|177293.4|177405.2|177275.2|177410.5|177293.4|177379.8|177275.2|7
1730117280000|2024-10-28 12:08:00|177400.8|177270.8|177405.5|177275.5|177412.9|177282.9|177398.2|177268.2|10
1730117290000|2024-10-28 12:08:10|177410.5|177280.5|177408.9|177278.9|177412.8|177282.8|177401.8|177271.8|14
1730117300000|2024-10-28 12:08:20|177412.1|177282.1|177403.8|177273.8|177412.1|177282.1|177400.3|177270.3|7
1730117310000|2024-10-28 12:08:30|177408.1|177278.1|177383|177293|177408.1|177306.2|177375|177274.5|8
1730117320000|2024-10-28 12:08:40|177379.7|177289.7|177421.3|177291.3|177429.9|177303|177379.7|177273.9|9
1730117330000|2024-10-28 12:08:50|177421.1|177291.1|177444.5|177314.5|177448.5|177339.6|177410|177291.1|15
1730117340000|2024-10-28 12:09:00|177443.5|177313.5|177444.1|177314.1|177448.5|177318.5|177439.5|177309.5|7
1730117350000|2024-10-28 12:09:10|177440.4|177310.4|177419.1|177289.1|177440.4|177310.4|177419.1|177289.1|14
1730117360000|2024-10-28 12:09:20|177420.1|177290.1|177413.3|177283.3|177428.2|177298.2|177413.3|177283.3|7
1730117370000|2024-10-28 12:09:30|177410|177280|177406|177276|177410|177280|177405.9|177275.9|6
1730117380000|2024-10-28 12:09:40|177406.2|177276.2|177406.6|177276.6|177411.9|177281.9|177406.2|177276.2|6
1730117390000|2024-10-28 12:09:50|177415.9|177285.9|177415.6|177285.6|177419.5|177289.5|177414.2|177284.2|5
1730117400000|2024-10-28 12:10:00|177419.5|177289.5|177380.6|177290.6|177419.5|177290.9|177376.9|177277.7|8
1730117410000|2024-10-28 12:10:10|177378.6|177288.6|177374.3|177284.3|177380.2|177290.2|177360|177270|9
1730117420000|2024-10-28 12:10:20|177372.3|177282.3|177374.7|177284.7|177374.7|177284.7|177372.3|177282.3|6
1730117430000|2024-10-28 12:10:30|177376.7|177286.7|177374.2|177284.2|177376.7|177286.7|177374.2|177284.2|4
1730117440000|2024-10-28 12:10:40|177373|177283|177380.5|177290.5|177383|177293|177371|177281|8
1730117450000|2024-10-28 12:10:50|177381.5|177291.5|177386.2|177296.2|177386.2|177296.2|177381.4|177291.4|3
1730117460000|2024-10-28 12:11:00|177383.7|177293.7|177371.5|177281.5|177387.4|177297.4|177370.9|177280.9|11
1730117470000|2024-10-28 12:11:10|177371.1|177281.1|177378.2|177288.2|177378.2|177288.2|177370.9|177280.9|11
1730117480000|2024-10-28 12:11:20|177376.8|177286.8|177367.6|177277.6|177377.1|177287.1|177367.4|177277.4|13
1730117490000|2024-10-28 12:11:30|177367.4|177277.4|177368.3|177278.3|177370.3|177280.3|177367.4|177277.4|9
1730117500000|2024-10-28 12:11:40|177367.7|177277.7|177368.8|177278.8|177373.6|177283.6|177367.7|177277.7|17
1730117510000|2024-10-28 12:11:50|177369.6|177279.6|177371.3|177281.3|177377.1|177287.1|177369.6|177279.6|21
1730117520000|2024-10-28 12:12:00|177371.1|177281.1|177374.4|177284.4|177377.6|177287.6|177371.1|177281.1|8
1730117530000|2024-10-28 12:12:10|177377.4|177287.4|177374.2|177284.2|177384.8|177294.8|177372.5|177282.5|18
1730117540000|2024-10-28 12:12:20|177373.7|177283.7|177374.7|177284.7|177375.5|177285.5|177371.3|177281.3|9
1730117550000|2024-10-28 12:12:30|177374.3|177284.3|177383|177293|177383.3|177293.3|177372.6|177282.6|8
1730117560000|2024-10-28 12:12:40|177380.4|177290.4|177376.9|177286.9|177380.4|177290.4|177375.8|177285.8|10
1730117570000|2024-10-28 12:12:50|177380.9|177290.9|177379.7|177289.7|177380.9|177290.9|177378.9|177288.9|4
1730117580000|2024-10-28 12:13:00|177377.9|177287.9|177372.3|177282.3|177377.9|177287.9|177371.9|177281.9|7
1730117590000|2024-10-28 12:13:10|177372.6|177282.6|177374.2|177284.2|177376.8|177286.8|177371.2|177281.2|9
1730117600000|2024-10-28 12:13:20|177374.5|177284.5|177310.2|177220.2|177375|177285|177304.8|177214.8|11
1730117610000|2024-10-28 12:13:30|177316.9|177226.9|177320.2|177190.2|177329|177226.9|177311|177188.1|25
1730117620000|2024-10-28 12:13:40|177320|177190|177297.8|177207.8|177327.5|177211.5|177297.8|177188.1|28
1730117630000|2024-10-28 12:13:50|177301.1|177211.1|177336.4|177206.4|177341.8|177218.7|177297.7|177204.7|17
1730117640000|2024-10-28 12:14:00|177333.9|177203.9|177358|177228|177361.5|177231.5|177333.9|177203.9|22
1730117650000|2024-10-28 12:14:10|177356.5|177226.5|177354.6|177224.6|177366.1|177236.1|177354.6|177224.6|16
1730117660000|2024-10-28 12:14:20|177353.1|177223.1|177335.9|177205.9|177360.7|177230.7|177335.9|177205.9|30
1730117670000|2024-10-28 12:14:30|177334.2|177204.2|177328.2|177198.2|177340.7|177210.7|177321.3|177191.3|17
1730117680000|2024-10-28 12:14:40|177333.4|177203.4|177314.8|177224.8|177333.4|177224.8|177314.8|177203.4|2
1730117690000|2024-10-28 12:14:50|177312.4|177222.4|177301.6|177211.6|177312.4|177222.4|177301.2|177211.2|5
1730117700000|2024-10-28 12:15:00|177304.9|177214.9|177298.4|177208.4|177304.9|177214.9|177295.8|177205.8|18
1730117710000|2024-10-28 12:15:10|177295.5|177205.5|177307|177177|177307|177205.5|177250.5|177160.5|14
1730117720000|2024-10-28 12:15:20|177302.1|177172.1|177260.9|177130.9|177302.8|177172.8|177230.8|177125.3|14
1730117730000|2024-10-28 12:15:30|177260.7|177130.7|177263.3|177133.3|177263.3|177133.3|177255.5|177125.5|14
1730117740000|2024-10-28 12:15:40|177263.9|177133.9|177250.9|177120.9|177263.9|177133.9|177250.5|177120.5|6
1730117750000|2024-10-28 12:15:50|177250.8|177120.8|177230.9|177100.9|177251|177121|177183.7|177070.7|16
1730117760000|2024-10-28 12:16:00|177228.9|177098.9|177212.1|177082.1|177228.9|177098.9|177198.2|177068.2|12
1730117770000|2024-10-28 12:16:10|177209.5|177079.5|177229.2|177099.2|177229.8|177099.8|177207.7|177077.7|9
1730117780000|2024-10-28 12:16:20|177228.9|177098.9|177232.7|177102.7|177255.3|177125.3|177228.9|177098.9|8
1730117790000|2024-10-28 12:16:30|177231.7|177101.7|177228.9|177098.9|177231.7|177101.7|177226.8|177096.8|9
1730117800000|2024-10-28 12:16:40|177230.8|177100.8|177225.1|177095.1|177230.8|177100.8|177225.1|177095.1|8
1730117810000|2024-10-28 12:16:50|177221.8|177091.8|177198.5|177108.5|177226.6|177108.5|177198.5|177090.1|12
1730117820000|2024-10-28 12:17:00|177203|177113|177202.2|177112.2|177203|177113|177192.8|177102.8|6
1730117830000|2024-10-28 12:17:10|177197.5|177107.5|177161|177071|177201|177111|177154.9|177064.9|14
1730117840000|2024-10-28 12:17:20|177164|177074|177184.9|177094.9|177187.4|177097.4|177164|177074|10
1730117850000|2024-10-28 12:17:30|177188.9|177098.9|177234.5|177104.5|177234.8|177104.8|177188.9|177098.9|3
1730117860000|2024-10-28 12:17:40|177236.5|177106.5|177210|177080|177236.8|177106.8|177210|177080|9
1730117870000|2024-10-28 12:17:50|177210.5|177080.5|177196.9|177066.9|177214.7|177084.7|177191.3|177061.3|18
1730117880000|2024-10-28 12:18:00|177199.9|177069.9|177194|177064|177201.6|177071.6|177188.4|177058.4|17
1730117890000|2024-10-28 12:18:10|177194.7|177064.7|177173.6|177043.6|177198|177068|177173.6|177043.6|11
1730117900000|2024-10-28 12:18:20|177161.7|177031.7|177166.4|177036.4|177166.4|177036.4|177159.1|177029.1|10
1730117910000|2024-10-28 12:18:30|177164.6|177034.6|177022.6|176892.6|177164.6|177034.6|177013.1|176883.1|22
1730117920000|2024-10-28 12:18:40|177020|176890|177016.7|176886.7|177020|176890|177010.8|176880.8|12
1730117930000|2024-10-28 12:18:50|177015.8|176885.8|177084.1|176994.1|177084.9|176994.9|177014.1|176885.8|20
1730117940000|2024-10-28 12:19:00|177084.4|176994.4|177103.3|177013.3|177103.3|177013.3|177084.4|176994.4|17
1730117950000|2024-10-28 12:19:10|177105.6|177015.6|177155.1|177025.1|177158.2|177028.2|177101.3|176994.3|13
1730117960000|2024-10-28 12:19:20|177155.8|177025.8|177162.6|177032.6|177164.4|177034.4|177147.9|177017.9|14
1730117970000|2024-10-28 12:19:30|177166.1|177036.1|177111.7|176981.7|177166.1|177036.1|177109|176979|10
1730117980000|2024-10-28 12:19:40|177086.4|176996.4|177087.6|176997.6|177092|177002|177080.6|176990.6|14
1730117990000|2024-10-28 12:19:50|177087.1|176997.1|177084.6|176994.6|177087.1|176997.1|177079.8|176989.8|8
1730118000000|2024-10-28 12:20:00|177086.6|176996.6|177110.1|176980.1|177120.1|177006.3|177086.6|176977.4|13
1730118010000|2024-10-28 12:20:10|177110.9|176980.9|177082.3|176992.3|177110.9|176997.6|177079.2|176975.2|13
1730118020000|2024-10-28 12:20:20|177081|176991|177085.8|176995.8|177086.7|176996.7|177079.2|176989.2|14
1730118030000|2024-10-28 12:20:30|177085.5|176995.5|177092.7|177002.7|177092.7|177002.7|177085.5|176995.5|6
1730118040000|2024-10-28 12:20:40|177093.8|177003.8|177095.9|177005.9|177095.9|177005.9|177075.3|176985.3|8
1730118050000|2024-10-28 12:20:50|177094.1|177004.1|177090|177000|177097.6|177007.6|177084.1|176994.1|8
1730118060000|2024-10-28 12:21:00|177084.1|176994.1|177092|177002|177092|177002|177084.1|176994.1|9
1730118070000|2024-10-28 12:21:10|177093.7|177003.7|177089|176999|177094.8|177004.8|177081.6|176991.6|11
1730118080000|2024-10-28 12:21:20|177091.8|177001.8|177076|176986|177091.8|177001.8|177068.5|176978.5|9
1730118090000|2024-10-28 12:21:30|177075.9|176985.9|177069.1|176979.1|177075.9|176985.9|177069.1|176979.1|9
1730118100000|2024-10-28 12:21:40|177071.4|176981.4|177121|177031|177121|177031|177071.4|176981.4|14
1730118110000|2024-10-28 12:21:50|177124.7|177034.7|177161.4|177071.4|177164.3|177074.3|177124.7|177034.7|10
1730118120000|2024-10-28 12:22:00|177161.5|177071.5|177165.4|177075.4|177165.4|177075.4|177161.4|177071.4|4
1730118130000|2024-10-28 12:22:10|177165.2|177075.2|177096.3|177006.3|177166.5|177076.5|177092|177002|13
1730118140000|2024-10-28 12:22:20|177099.9|177009.9|177136.7|177046.7|177136.7|177046.7|177099.9|177009.9|8
1730118150000|2024-10-28 12:22:30|177139.7|177049.7|177126.2|177036.2|177139.7|177049.7|177126.2|177036.2|13
1730118160000|2024-10-28 12:22:40|177129|177039|177142.6|177052.6|177142.6|177052.6|177129|177039|7
1730118170000|2024-10-28 12:22:50|177145.2|177055.2|177147.5|177057.5|177147.5|177057.5|177145.2|177055.2|5
1730118180000|2024-10-28 12:23:00|177147.6|177057.6|177152.8|177062.8|177164|177074|177147.6|177057.6|10
1730118190000|2024-10-28 12:23:10|177153.6|177063.6|177152.2|177062.2|177153.6|177063.6|177149.6|177059.6|7
1730118200000|2024-10-28 12:23:20|177152.9|177062.9|177150.3|177060.3|177155.1|177065.1|177150.3|177060.3|3
1730118210000|2024-10-28 12:23:30|177150.1|177060.1|177155|177065|177155|177065|177117.8|177027.8|13
1730118220000|2024-10-28 12:23:40|177157.5|177067.5|177157.8|177067.8|177157.9|177067.9|177157.5|177067.5|4
1730118230000|2024-10-28 12:23:50|177153.6|177063.6|177144.5|177054.5|177155.9|177065.9|177126.3|177036.3|12
1730118240000|2024-10-28 12:24:00|177141.1|177051.1|177163|177073|177163.3|177073.3|177141.1|177051.1|11
1730118250000|2024-10-28 12:24:10|177163.1|177073.1|177159.2|177069.2|177163.2|177073.2|177155|177065|5
1730118260000|2024-10-28 12:24:20|177156.1|177066.1|177136.6|177046.6|177158.4|177068.4|177131|177041|10
1730118270000|2024-10-28 12:24:30|177136.7|177046.7|177122.5|177032.5|177136.7|177046.7|177122.5|177032.5|11
1730118280000|2024-10-28 12:24:40|177102.6|177012.6|177164.9|177074.9|177180.6|177078.4|177102.6|177012.6|15
1730118290000|2024-10-28 12:24:50|177159.3|177069.3|177169.3|177079.3|177171.1|177081.1|177159.3|177069.3|7
1730118300000|2024-10-28 12:25:00|177171.1|177081.1|177175.2|177085.2|177178.3|177088.3|177164.8|177074.8|8
1730118310000|2024-10-28 12:25:10|177180.1|177090.1|177171.9|177081.9|177203.6|177113.6|177169.2|177079.2|11
1730118320000|2024-10-28 12:25:20|177170.2|177080.2|177170.3|177080.3|177170.3|177080.3|177170.2|177080.2|2
1730118330000|2024-10-28 12:25:30|177170.6|177080.6|177173.9|177083.9|177175.8|177085.8|177170.5|177080.5|6
1730118340000|2024-10-28 12:25:40|177174.1|177084.1|177172.8|177082.8|177174.1|177084.1|177165.3|177075.3|7
1730118350000|2024-10-28 12:25:50|177179.8|177089.8|177181|177091|177184|177094|177179.8|177089.8|6
1730118360000|2024-10-28 12:26:00|177180.9|177090.9|177180.7|177090.7|177180.9|177090.9|177180.7|177090.7|2
1730118370000|2024-10-28 12:26:10|177158.4|177068.4|177150.8|177060.8|177164.1|177074.1|177135.4|177045.4|10
1730118380000|2024-10-28 12:26:20|177150.6|177060.6|177163.4|177073.4|177163.4|177073.4|177150.5|177060.5|7
1730118390000|2024-10-28 12:26:30|177163|177073|177213.3|177123.3|177213.7|177123.7|177162.4|177072.4|9
1730118400000|2024-10-28 12:26:40|177215.9|177125.9|177211.9|177121.9|177218.4|177128.4|177211.9|177121.9|10
1730118410000|2024-10-28 12:26:50|177211.2|177121.2|177223.8|177133.8|177223.8|177133.8|177210.4|177120.4|7
1730118420000|2024-10-28 12:27:00|177224|177134|177222.2|177132.2|177224|177134|177220.5|177130.5|6
1730118430000|2024-10-28 12:27:10|177225.7|177135.7|177240.5|177150.5|177240.5|177150.5|177223.6|177133.6|8
1730118440000|2024-10-28 12:27:20|177241.1|177151.1|177238.5|177148.5|177241.4|177151.4|177235.9|177145.9|9
1730118450000|2024-10-28 12:27:30|177239|177149|177238.6|177148.6|177239|177149|177238.6|177148.6|2
1730118460000|2024-10-28 12:27:40|177238.8|177148.8|177225|177135|177238.8|177148.8|177224.6|177134.6|7
1730118470000|2024-10-28 12:27:50|177228.3|177138.3|177234.3|177144.3|177234.8|177144.8|177226|177136|12
1730118480000|2024-10-28 12:28:00|177249.3|177159.3|177256.6|177166.6|177259.1|177169.1|177249.3|177159.3|10
1730118490000|2024-10-28 12:28:10|177265.9|177175.9|177287.8|177197.8|177288.8|177198.8|177264.8|177174.8|15
1730118500000|2024-10-28 12:28:20|177288.1|177198.1|177273.4|177183.4|177301|177211|177273.4|177183.4|17
1730118510000|2024-10-28 12:28:30|177271.6|177181.6|177273.7|177183.7|177274.5|177184.5|177269.8|177179.8|6
1730118520000|2024-10-28 12:28:40|177273.5|177183.5|177273.2|177183.2|177273.5|177183.5|177273.2|177183.2|2
1730118530000|2024-10-28 12:28:50|177274.2|177184.2|177274.5|177184.5|177281.1|177191.1|177274.2|177184.2|6
1730118540000|2024-10-28 12:29:00|177274.7|177184.7|177240.3|177150.3|177274.7|177184.7|177240.3|177150.3|9
1730118550000|2024-10-28 12:29:10|177241|177151|177224.2|177134.2|177245|177155|177221.2|177131.2|10
1730118560000|2024-10-28 12:29:20|177224|177134|177224.6|177134.6|177225.8|177135.8|177219.7|177129.7|6
1730118570000|2024-10-28 12:29:30|177222|177132|177208.9|177118.9|177222|177132|177208.9|177118.9|5
1730118580000|2024-10-28 12:29:40|177207.4|177117.4|177201|177111|177207.4|177117.4|177201|177111|5
1730118590000|2024-10-28 12:29:50|177200.7|177110.7|177202.5|177112.5|177202.5|177112.5|177200.7|177110.7|4
1730118600000|2024-10-28 12:30:00|177194.9|177104.9|177201|177111|177201.5|177111.5|177193.2|177103.2|9
1730118610000|2024-10-28 12:30:10|177199.3|177109.3|177198.7|177108.7|177199.3|177109.3|177192.4|177102.4|6
1730118620000|2024-10-28 12:30:20|177197.2|177107.2|177195.9|177105.9|177203.6|177113.6|177193.2|177103.2|11
1730118630000|2024-10-28 12:30:30|177193.6|177103.6|177164.2|177074.2|177193.6|177103.6|177164.1|177074.1|6
1730118640000|2024-10-28 12:30:40|177166.5|177076.5|177174.7|177084.7|177177.7|177087.7|177166.5|177076.5|5
1730118650000|2024-10-28 12:30:50|177175.2|177085.2|177174.7|177084.7|177175.2|177085.2|177174.7|177084.7|2
1730118660000|2024-10-28 12:31:00|177174.8|177084.8|177168.8|177078.8|177175.4|177085.4|177168.8|177078.8|6
1730118670000|2024-10-28 12:31:10|177165.1|177075.1|177165.1|177075.1|177165.1|177075.1|177165.1|177075.1|1
1730118680000|2024-10-28 12:31:20|177165.2|177075.2|177139.6|177049.6|177170.2|177080.2|177139.6|177049.6|10
1730118690000|2024-10-28 12:31:30|177140.4|177050.4|177147.4|177057.4|177149.9|177059.9|177140.4|177050.4|10
1730118700000|2024-10-28 12:31:40|177146.9|177056.9|177157.4|177067.4|177157.4|177067.4|177145.5|177055.5|10
1730118710000|2024-10-28 12:31:50|177158.4|177068.4|177153.6|177063.6|177159.3|177069.3|177152.9|177062.9|6
1730118720000|2024-10-28 12:32:00|177155.9|177065.9|177147.1|177057.1|177159.1|177069.1|177147.1|177057.1|10
1730118730000|2024-10-28 12:32:10|177150.1|177060.1|177152.5|177062.5|177157.5|177067.5|177150.1|177060.1|12
1730118740000|2024-10-28 12:32:20|177152.4|177062.4|177156.6|177066.6|177157.4|177067.4|177152.4|177062.4|7
1730118750000|2024-10-28 12:32:30|177162.1|177072.1|177170.9|177080.9|177187.4|177097.4|177161.7|177071.7|14
1730118760000|2024-10-28 12:32:40|177170.8|177080.8|177169.8|177079.8|177170.8|177080.8|177168.4|177078.4|6
1730118770000|2024-10-28 12:32:50|177167.1|177077.1|177158.1|177068.1|177167.1|177077.1|177154.1|177064.1|8
1730118780000|2024-10-28 12:33:00|177158.3|177068.3|177156.4|177066.4|177159.9|177069.9|177152.5|177062.5|9
1730118790000|2024-10-28 12:33:10|177156.7|177066.7|177168.5|177078.5|177168.5|177078.5|177156.7|177066.7|8
1730118800000|2024-10-28 12:33:20|177167.1|177077.1|177181.3|177091.3|177185.6|177095.6|177167.1|177077.1|12
1730118810000|2024-10-28 12:33:30|177181.7|177091.7|177184|177094|177184|177094|177181.7|177091.7|5
1730118820000|2024-10-28 12:33:40|177183.6|177093.6|177216.4|177126.4|177223.9|177133.9|177183.6|177093.6|11
1730118830000|2024-10-28 12:33:50|177216.2|177126.2|177199|177109|177216.2|177126.2|177199|177109|6
1730118840000|2024-10-28 12:34:00|177200.6|177110.6|177213.5|177123.5|177213.5|177123.5|177200.6|177110.6|11
1730118850000|2024-10-28 12:34:10|177220|177130|177210.5|177120.5|177221.7|177131.7|177205.7|177115.7|13
1730118860000|2024-10-28 12:34:20|177221.2|177131.2|177224.5|177134.5|177224.5|177134.5|177218.7|177128.7|4
1730118870000|2024-10-28 12:34:30|177224.6|177134.6|177220.8|177130.8|177226.3|177136.3|177218.3|177128.3|6
1730118880000|2024-10-28 12:34:40|177218.3|177128.3|177221.5|177131.5|177224.8|177134.8|177218.3|177128.3|7
1730118890000|2024-10-28 12:34:50|177219.8|177129.8|177218.4|177128.4|177224.3|177134.3|177215.3|177125.3|10
1730118900000|2024-10-28 12:35:00|177218.6|177128.6|177238|177148|177240|177150|177217.7|177127.7|6
1730118910000|2024-10-28 12:35:10|177248.6|177158.6|177256.8|177166.8|177266.4|177176.4|177241.8|177151.8|9
1730118920000|2024-10-28 12:35:20|177244.2|177154.2|177250.4|177160.4|177250.4|177160.4|177243.9|177153.9|8
1730118930000|2024-10-28 12:35:30|177248.7|177158.7|177243.7|177153.7|177248.7|177158.7|177243.7|177153.7|4
1730118940000|2024-10-28 12:35:40|177248.2|177158.2|177248.8|177158.8|177250.9|177160.9|177244.6|177154.6|8
1730118950000|2024-10-28 12:35:50|177246.5|177156.5|177235|177145|177250.6|177160.6|177229.3|177139.3|9
1730118960000|2024-10-28 12:36:00|177288.1|177198.1|177241.9|177151.9|177288.1|177198.1|177238.6|177148.6|18
1730118970000|2024-10-28 12:36:10|177240.2|177150.2|177241.3|177151.3|177242.9|177152.9|177240.2|177150.2|4
1730118980000|2024-10-28 12:36:20|177241|177151|177236.4|177146.4|177241|177151|177216.4|177126.4|15
1730118990000|2024-10-28 12:36:30|177243.4|177153.4|177252.6|177162.6|177256.3|177166.3|177241.4|177151.4|9
1730119000000|2024-10-28 12:36:40|177255.6|177165.6|177295.3|177205.3|177295.3|177205.3|177255.6|177165.6|9
1730119010000|2024-10-28 12:36:50|177292.3|177202.3|177294.2|177204.2|177300.9|177210.9|177290|177200|17
1730119020000|2024-10-28 12:37:00|177295|177205|177294.1|177204.1|177299.1|177209.1|177290.4|177200.4|14
1730119030000|2024-10-28 12:37:10|177291.9|177201.9|177325.9|177235.9|177325.9|177235.9|177288.2|177198.2|22
1730119040000|2024-10-28 12:37:20|177323.8|177233.8|177289.2|177199.2|177325.4|177235.4|177289.2|177199.2|12
1730119050000|2024-10-28 12:37:30|177290.4|177200.4|177255.1|177165.1|177290.4|177200.4|177245.3|177155.3|11
1730119060000|2024-10-28 12:37:40|177256.1|177166.1|177253.7|177163.7|177257.3|177167.3|177253.7|177163.7|3
1730119070000|2024-10-28 12:37:50|177253.8|177163.8|177289.7|177199.7|177294.3|177204.3|177253.8|177163.8|13
1730119080000|2024-10-28 12:38:00|177293.5|177203.5|177285.7|177195.7|177295.8|177205.8|177285.1|177195.1|14
1730119090000|2024-10-28 12:38:10|177288.4|177198.4|177290.4|177200.4|177291.6|177201.6|177284.6|177194.6|7
1730119100000|2024-10-28 12:38:20|177288.4|177198.4|177291.4|177201.4|177296.3|177206.3|177286.3|177196.3|10
1730119110000|2024-10-28 12:38:30|177289.6|177199.6|177279.4|177189.4|177290.1|177200.1|177275.2|177185.2|6
1730119120000|2024-10-28 12:38:40|177278.4|177188.4|177306.6|177216.6|177306.6|177216.6|177278.4|177188.4|8
1730119130000|2024-10-28 12:38:50|177301.3|177211.3|177297.6|177207.6|177304.1|177214.1|177294.3|177204.3|12
1730119140000|2024-10-28 12:39:00|177297.7|177207.7|177277.2|177187.2|177301.9|177211.9|177268.7|177178.7|11
1730119150000|2024-10-28 12:39:10|177277.8|177187.8|177314.8|177224.8|177314.8|177224.8|177274.4|177184.4|16
1730119160000|2024-10-28 12:39:20|177316.1|177226.1|177338.9|177248.9|177339.2|177249.2|177316.1|177226.1|7
1730119170000|2024-10-28 12:39:30|177338.6|177248.6|177339.5|177249.5|177339.5|177249.5|177331.1|177241.1|8
1730119180000|2024-10-28 12:39:40|177339.2|177249.2|177337.6|177247.6|177345.6|177255.6|177337.6|177247.6|10
1730119190000|2024-10-28 12:39:50|177336.1|177246.1|177411.3|177321.3|177414|177324|177328.3|177238.3|19
1730119200000|2024-10-28 12:40:00|177415|177325|177418.2|177328.2|177426.9|177336.9|177403.9|177313.9|17
1730119210000|2024-10-28 12:40:10|177417.5|177327.5|177419.7|177329.7|177421|177331|177417.3|177327.3|10
1730119220000|2024-10-28 12:40:20|177417.5|177327.5|177415.7|177325.7|177434.3|177344.3|177411.5|177321.5|29
1730119230000|2024-10-28 12:40:30|177417.7|177327.7|177417.9|177327.9|177419.1|177329.1|177414.9|177324.9|15
1730119240000|2024-10-28 12:40:40|177418.1|177328.1|177383.2|177293.2|177418.1|177328.1|177369|177279|21
1730119250000|2024-10-28 12:40:50|177384.2|177294.2|177378.9|177288.9|177385.9|177295.9|177374.8|177284.8|16
1730119260000|2024-10-28 12:41:00|177380.6|177290.6|177399.1|177309.1|177411.7|177321.7|177380.6|177290.6|23
1730119270000|2024-10-28 12:41:10|177396.7|177306.7|177378.6|177288.6|177396.7|177306.7|177378.6|177288.6|17
1730119280000|2024-10-28 12:41:20|177380.8|177290.8|177345.4|177255.4|177380.8|177290.8|177345.4|177255.4|14
1730119290000|2024-10-28 12:41:30|177344.9|177254.9|177345.8|177255.8|177345.9|177255.9|177332.2|177242.2|13
1730119300000|2024-10-28 12:41:40|177346.6|177256.6|177349.7|177259.7|177349.7|177259.7|177346.6|177256.6|3
1730119310000|2024-10-28 12:41:50|177349.6|177259.6|177364.7|177274.7|177372.2|177282.2|177349.5|177259.5|13
1730119320000|2024-10-28 12:42:00|177363.5|177273.5|177364|177274|177364|177274|177360.3|177270.3|6
1730119330000|2024-10-28 12:42:10|177362.5|177272.5|177362.9|177272.9|177362.9|177272.9|177351.8|177261.8|12
1730119340000|2024-10-28 12:42:20|177361.4|177271.4|177339.7|177249.7|177361.4|177271.4|177338.1|177248.1|7
1730119350000|2024-10-28 12:42:30|177338.3|177248.3|177345.4|177255.4|177348.9|177258.9|177338.3|177248.3|11
1730119360000|2024-10-28 12:42:40|177342.8|177252.8|177337.4|177247.4|177344.3|177254.3|177337.4|177247.4|5
1730119370000|2024-10-28 12:42:50|177334.5|177244.5|177334.6|177244.6|177334.6|177244.6|177324.7|177234.7|11
1730119380000|2024-10-28 12:43:00|177332.4|177242.4|177367|177277|177367|177277|177329.7|177239.7|8
1730119390000|2024-10-28 12:43:10|177366|177276|177366|177276|177370.8|177280.8|177366|177276|4
1730119400000|2024-10-28 12:43:20|177377|177287|177355.3|177265.3|177389|177299|177355.3|177265.3|11
1730119410000|2024-10-28 12:43:30|177355.5|177265.5|177329.6|177239.6|177355.5|177265.5|177328.4|177238.4|8
1730119420000|2024-10-28 12:43:40|177328.4|177238.4|177330.9|177240.9|177330.9|177240.9|177328.4|177238.4|5
1730119430000|2024-10-28 12:43:50|177326.6|177236.6|177328.6|177238.6|177332.2|177242.2|177326.6|177236.6|9
1730119440000|2024-10-28 12:44:00|177329.4|177239.4|177329.4|177239.4|177329.4|177239.4|177329.4|177239.4|1
1730119450000|2024-10-28 12:44:10|177329.3|177239.3|177323.1|177233.1|177329.3|177239.3|177323.1|177233.1|3
1730119460000|2024-10-28 12:44:20|177325.1|177235.1|177323.8|177233.8|177328.7|177238.7|177323.8|177233.8|6
1730119470000|2024-10-28 12:44:30|177324.3|177234.3|177324.1|177234.1|177324.3|177234.3|177324.1|177234.1|2
1730119480000|2024-10-28 12:44:40|177321.5|177231.5|177295.6|177205.6|177321.5|177231.5|177295.6|177205.6|9
1730119490000|2024-10-28 12:44:50|177284.5|177194.5|177306.1|177216.1|177310.7|177220.7|177281.1|177191.1|9
1730119500000|2024-10-28 12:45:00|177305.4|177215.4|177239.9|177149.9|177305.4|177215.4|177239.9|177149.9|11
1730119510000|2024-10-28 12:45:10|177241.9|177151.9|177240.9|177150.9|177241.9|177151.9|177240.9|177150.9|4
1730119520000|2024-10-28 12:45:20|177240.7|177150.7|177240.3|177150.3|177241.1|177151.1|177240.3|177150.3|3
1730119530000|2024-10-28 12:45:30|177238.7|177148.7|177241.2|177151.2|177241.2|177151.2|177228.6|177138.6|7
1730119540000|2024-10-28 12:45:40|177241.5|177151.5|177246.6|177156.6|177246.6|177156.6|177241.5|177151.5|5
1730119550000|2024-10-28 12:45:50|177240|177150|177244.3|177154.3|177248.4|177158.4|177240|177150|8
1730119560000|2024-10-28 12:46:00|177243.5|177153.5|177223.7|177133.7|177243.5|177153.5|177222.2|177132.2|11
1730119570000|2024-10-28 12:46:10|177223.5|177133.5|177223.5|177133.5|177223.5|177133.5|177223.5|177133.5|1
1730119580000|2024-10-28 12:46:20|177228.5|177138.5|177248|177158|177255.3|177165.3|177228.5|177138.5|10
1730119590000|2024-10-28 12:46:30|177250.6|177160.6|177268.8|177178.8|177268.8|177178.8|177248.3|177158.3|9
1730119600000|2024-10-28 12:46:40|177269.1|177179.1|177266.4|177176.4|177269.1|177179.1|177266.4|177176.4|4
1730119610000|2024-10-28 12:46:50|177266.8|177176.8|177268.6|177178.6|177269.8|177179.8|177266|177176|8
1730119620000|2024-10-28 12:47:00|177286.6|177196.6|177275|177185|177290.2|177200.2|177272.9|177182.9|14
1730119630000|2024-10-28 12:47:10|177277.7|177187.7|177271.9|177181.9|177277.7|177187.7|177271.9|177181.9|5
1730119640000|2024-10-28 12:47:20|177270.2|177180.2|177262.4|177172.4|177271.7|177181.7|177262.4|177172.4|9
1730119650000|2024-10-28 12:47:30|177265.6|177175.6|177312.8|177222.8|177314.5|177224.5|177251.7|177161.7|16
1730119660000|2024-10-28 12:47:40|177317.8|177227.8|177316.1|177226.1|177329.9|177239.9|177315.2|177225.2|6
1730119670000|2024-10-28 12:47:50|177315.8|177225.8|177334.1|177244.1|177339.5|177249.5|177315.8|177225.8|13
1730119680000|2024-10-28 12:48:00|177336.5|177246.5|177367.5|177277.5|177367.5|177277.5|177333.9|177243.9|7
1730119690000|2024-10-28 12:48:10|177379.1|177289.1|177366.1|177276.1|177379.1|177289.1|177366.1|177276.1|7
1730119700000|2024-10-28 12:48:20|177366|177276|177351.8|177261.8|177366|177276|177351.5|177261.5|9
1730119710000|2024-10-28 12:48:30|177351.5|177261.5|177351|177261|177352.5|177262.5|177349.8|177259.8|4
1730119720000|2024-10-28 12:48:40|177351.6|177261.6|177328.3|177238.3|177355.7|177265.7|177323.7|177233.7|15
1730119730000|2024-10-28 12:48:50|177329.3|177239.3|177343.7|177253.7|177345.2|177255.2|177328.9|177238.9|12
1730119740000|2024-10-28 12:49:00|177341.9|177251.9|177342.9|177252.9|177344.9|177254.9|177341.9|177251.9|3
1730119750000|2024-10-28 12:49:10|177343|177253|177356.2|177266.2|177360.9|177270.9|177342.9|177252.9|10
1730119760000|2024-10-28 12:49:20|177356.3|177266.3|177340.5|177250.5|177356.7|177266.7|177340.5|177250.5|7
1730119770000|2024-10-28 12:49:30|177340|177250|177354.4|177264.4|177354.4|177264.4|177340|177250|5
1730119780000|2024-10-28 12:49:40|177349.4|177259.4|177346.5|177256.5|177349.4|177259.4|177343.5|177253.5|9
1730119790000|2024-10-28 12:49:50|177346.2|177256.2|177354.2|177264.2|177354.2|177264.2|177345.6|177255.6|5
1730119800000|2024-10-28 12:50:00|177356|177266|177355.3|177265.3|177359.5|177269.5|177355.3|177265.3|5
1730119810000|2024-10-28 12:50:10|177352.5|177262.5|177344.7|177254.7|177352.8|177262.8|177339.7|177249.7|9
1730119820000|2024-10-28 12:50:20|177343.2|177253.2|177334.4|177244.4|177344.4|177254.4|177331.9|177241.9|5
1730119830000|2024-10-28 12:50:30|177336.6|177246.6|177340.4|177250.4|177345.8|177255.8|177336.6|177246.6|7
1730119840000|2024-10-28 12:50:40|177337.8|177247.8|177338.7|177248.7|177340.2|177250.2|177336.9|177246.9|6
1730119850000|2024-10-28 12:50:50|177341.9|177251.9|177341.9|177251.9|177341.9|177251.9|177341.6|177251.6|3
1730119860000|2024-10-28 12:51:00|177341.7|177251.7|177370.1|177280.1|177370.1|177280.1|177337.1|177247.1|9
1730119870000|2024-10-28 12:51:10|177379.3|177289.3|177370.3|177280.3|177379.3|177289.3|177369.8|177279.8|8
1730119880000|2024-10-28 12:51:20|177373.5|177283.5|177380.2|177290.2|177380.2|177290.2|177366.3|177276.3|13
1730119890000|2024-10-28 12:51:30|177382|177292|177390|177300|177399.6|177309.6|177379.8|177289.8|15
1730119900000|2024-10-28 12:51:40|177386.2|177296.2|177393.3|177303.3|177394.3|177304.3|177386.2|177296.2|12
1730119910000|2024-10-28 12:51:50|177390|177300|177398|177308|177401.4|177311.4|177389.1|177299.1|11
1730119920000|2024-10-28 12:52:00|177398.3|177308.3|177430.8|177340.8|177430.8|177340.8|177398.3|177308.3|15
1730119930000|2024-10-28 12:52:10|177437.8|177347.8|177457.9|177367.9|177463|177373|177437.8|177347.8|12
1730119940000|2024-10-28 12:52:20|177454.5|177364.5|177475.9|177385.9|177480|177390|177454.4|177364.4|17
1730119950000|2024-10-28 12:52:30|177468.9|177378.9|177479.1|177389.1|177479.1|177389.1|177463.4|177373.4|24
1730119960000|2024-10-28 12:52:40|177482.6|177392.6|177485.6|177395.6|177493.7|177403.7|177472.3|177382.3|21
1730119970000|2024-10-28 12:52:50|177480.8|177390.8|177474.1|177384.1|177481|177391|177474.1|177384.1|9
1730119980000|2024-10-28 12:53:00|177470.3|177380.3|177475.7|177385.7|177482|177392|177470.3|177380.3|9
1730119990000|2024-10-28 12:53:10|177479.9|177389.9|177475.7|177385.7|177481.5|177391.5|177473.7|177383.7|8
1730120000000|2024-10-28 12:53:20|177479.5|177389.5|177466.8|177376.8|177479.5|177389.5|177466.5|177376.5|6
1730120010000|2024-10-28 12:53:30|177466.5|177376.5|177464.3|177374.3|177466.5|177376.5|177461.5|177371.5|6
1730120020000|2024-10-28 12:53:40|177466.2|177376.2|177466.2|177376.2|177466.2|177376.2|177466.2|177376.2|1
1730120030000|2024-10-28 12:53:50|177463.4|177373.4|177470.6|177380.6|177484.9|177394.9|177462.4|177372.4|16
1730120040000|2024-10-28 12:54:00|177472.6|177382.6|177475.8|177385.8|177475.8|177385.8|177472|177382|4
1730120050000|2024-10-28 12:54:10|177474.3|177384.3|177473.1|177383.1|177474.3|177384.3|177472.1|177382.1|4
1730120060000|2024-10-28 12:54:20|177471.4|177381.4|177470.9|177380.9|177471.4|177381.4|177466|177376|6
1730120070000|2024-10-28 12:54:30|177469.2|177379.2|177470.3|177380.3|177470.3|177380.3|177463.2|177373.2|10
1730120080000|2024-10-28 12:54:40|177467.9|177377.9|177455.1|177365.1|177467.9|177377.9|177452.5|177362.5|8
1730120090000|2024-10-28 12:54:50|177454.5|177364.5|177469.3|177379.3|177484|177394|177454.5|177364.5|11
1730120100000|2024-10-28 12:55:00|177465.7|177375.7|177472.3|177382.3|177472.3|177382.3|177463.7|177373.7|5
1730120110000|2024-10-28 12:55:10|177470.6|177380.6|177460.1|177370.1|177473.1|177383.1|177451.6|177361.6|12
1730120120000|2024-10-28 12:55:20|177460.2|177370.2|177459.8|177369.8|177460.2|177370.2|177456.9|177366.9|4
1730120130000|2024-10-28 12:55:30|177455.6|177365.6|177457.3|177367.3|177457.5|177367.5|177451|177361|7
1730120140000|2024-10-28 12:55:40|177456.7|177366.7|177452.6|177362.6|177456.7|177366.7|177450.6|177360.6|5
1730120150000|2024-10-28 12:55:50|177452.7|177362.7|177451.1|177361.1|177452.8|177362.8|177450|177360|7
1730120160000|2024-10-28 12:56:00|177448.4|177358.4|177449.4|177359.4|177451.1|177361.1|177446|177356|8
1730120170000|2024-10-28 12:56:10|177414.9|177324.9|177404.7|177314.7|177415.7|177325.7|177399.5|177309.5|16
1730120180000|2024-10-28 12:56:20|177404.9|177314.9|177401.5|177311.5|177406.3|177316.3|177401.5|177311.5|9
1730120190000|2024-10-28 12:56:30|177406|177316|177402.6|177312.6|177406|177316|177400.9|177310.9|5
1730120200000|2024-10-28 12:56:40|177402.7|177312.7|177401.4|177311.4|177402.7|177312.7|177401.4|177311.4|6
1730120210000|2024-10-28 12:56:50|177398.2|177308.2|177394|177304|177398.3|177308.3|177392.4|177302.4|7
1730120220000|2024-10-28 12:57:00|177393.9|177303.9|177391.4|177301.4|177394|177304|177391.4|177301.4|5
1730120230000|2024-10-28 12:57:10|177393.1|177303.1|177405.1|177315.1|177406.9|177316.9|177393.1|177303.1|12
1730120240000|2024-10-28 12:57:20|177406.3|177316.3|177418.6|177328.6|177418.6|177328.6|177406.3|177316.3|10
1730120250000|2024-10-28 12:57:30|177420.4|177330.4|177421.7|177331.7|177421.7|177331.7|177415.8|177325.8|8
1730120260000|2024-10-28 12:57:40|177424.7|177334.7|177426.8|177336.8|177428.5|177338.5|177424.7|177334.7|10
1730120270000|2024-10-28 12:57:50|177425.6|177335.6|177422.7|177332.7|177427.8|177337.8|177418.9|177328.9|13
1730120280000|2024-10-28 12:58:00|177422.6|177332.6|177419.6|177329.6|177425.8|177335.8|177416.7|177326.7|13
1730120290000|2024-10-28 12:58:10|177418.3|177328.3|177430.1|177340.1|177431.4|177341.4|177417.8|177327.8|9
1730120300000|2024-10-28 12:58:20|177423.6|177333.6|177417|177327|177427.2|177337.2|177416.5|177326.5|14
1730120310000|2024-10-28 12:58:30|177419.6|177329.6|177418.9|177328.9|177419.7|177329.7|177415.7|177325.7|8
1730120320000|2024-10-28 12:58:40|177417.6|177327.6|177419.1|177329.1|177420.5|177330.5|177417.1|177327.1|7
1730120330000|2024-10-28 12:58:50|177419.2|177329.2|177413.3|177323.3|177422.8|177332.8|177413.3|177323.3|9
1730120340000|2024-10-28 12:59:00|177411.8|177321.8|177420.2|177330.2|177420.2|177330.2|177411.8|177321.8|7
1730120350000|2024-10-28 12:59:10|177419.8|177329.8|177417.4|177327.4|177420.2|177330.2|177417.4|177327.4|3
1730120360000|2024-10-28 12:59:20|177417.9|177327.9|177412|177322|177419.4|177329.4|177412|177322|5
1730120370000|2024-10-28 12:59:30|177412.2|177322.2|177416|177326|177418.3|177328.3|177412.1|177322.1|12
1730120380000|2024-10-28 12:59:40|177414.7|177324.7|177417.1|177327.1|177417.1|177327.1|177412.9|177322.9|11
1730120390000|2024-10-28 12:59:50|177415.6|177325.6|177416.5|177326.5|177416.5|177326.5|177411.7|177321.7|8
1730120400000|2024-10-28 13:00:00|177417.2|177327.2|177406.1|177316.1|177417.4|177327.4|177401.3|177311.3|9
1730120410000|2024-10-28 13:00:10|177400.5|177310.5|177405|177315|177405.4|177315.4|177400.3|177310.3|6
1730120420000|2024-10-28 13:00:20|177402.2|177312.2|177416.2|177326.2|177418.2|177328.2|177402.2|177312.2|10
1730120430000|2024-10-28 13:00:30|177420.8|177330.8|177421.3|177331.3|177421.3|177331.3|177420.8|177330.8|3
1730120440000|2024-10-28 13:00:40|177420.9|177330.9|177420.6|177330.6|177423.1|177333.1|177417.7|177327.7|5
1730120450000|2024-10-28 13:00:50|177421.5|177331.5|177422.5|177332.5|177422.5|177332.5|177421|177331|3
1730120460000|2024-10-28 13:01:00|177422.4|177332.4|177429.8|177339.8|177429.8|177339.8|177419.3|177329.3|6
1730120470000|2024-10-28 13:01:10|177428.8|177338.8|177428.5|177338.5|177430.1|177340.1|177419.6|177329.6|10
1730120480000|2024-10-28 13:01:20|177427.4|177337.4|177428.7|177338.7|177428.7|177338.7|177425.7|177335.7|6
1730120490000|2024-10-28 13:01:30|177426.7|177336.7|177450.8|177360.8|177455.9|177365.9|177426.7|177336.7|8
1730120500000|2024-10-28 13:01:40|177448.5|177358.5|177440.9|177350.9|177448.8|177358.8|177440.9|177350.9|16
1730120510000|2024-10-28 13:01:50|177444.2|177354.2|177441.6|177351.6|177445|177355|177437.1|177347.1|13
1730120520000|2024-10-28 13:02:00|177438.3|177348.3|177442.8|177352.8|177442.8|177352.8|177438.3|177348.3|10
1730120530000|2024-10-28 13:02:10|177441.8|177351.8|177425.5|177335.5|177441.8|177351.8|177422.3|177332.3|11
1730120540000|2024-10-28 13:02:20|177424.5|177334.5|177420.6|177330.6|177424.7|177334.7|177419.5|177329.5|6
1730120550000|2024-10-28 13:02:30|177419.6|177329.6|177395.4|177305.4|177419.6|177329.6|177395.4|177305.4|15
1730120560000|2024-10-28 13:02:40|177397.4|177307.4|177388.4|177298.4|177397.4|177307.4|177387.6|177297.6|6
1730120570000|2024-10-28 13:02:50|177388.3|177298.3|177386.8|177296.8|177388.3|177298.3|177385.2|177295.2|7
1730120580000|2024-10-28 13:03:00|177384.1|177294.1|177383.7|177293.7|177384.9|177294.9|177378.7|177288.7|18
1730120590000|2024-10-28 13:03:10|177382.4|177292.4|177377.7|177287.7|177383.2|177293.2|177375.8|177285.8|12
1730120600000|2024-10-28 13:03:20|177379.3|177289.3|177373.1|177283.1|177379.3|177289.3|177373.1|177283.1|5
1730120610000|2024-10-28 13:03:30|177373|177283|177369.8|177279.8|177373.1|177283.1|177369.8|177279.8|10
1730120620000|2024-10-28 13:03:40|177370|177280|177369.9|177279.9|177370|177280|177369.9|177279.9|2
1730120630000|2024-10-28 13:03:50|177370.1|177280.1|177367.2|177277.2|177370.2|177280.2|177356.2|177266.2|12
1730120640000|2024-10-28 13:04:00|177364|177274|177351.9|177261.9|177365.4|177275.4|177350.9|177260.9|9
1730120650000|2024-10-28 13:04:10|177352.1|177262.1|177355.5|177265.5|177356.5|177266.5|177348|177258|12
1730120660000|2024-10-28 13:04:20|177355.6|177265.6|177362.1|177272.1|177365.3|177275.3|177346.7|177256.7|12
1730120670000|2024-10-28 13:04:30|177359.5|177269.5|177348.8|177258.8|177361.1|177271.1|177348.8|177258.8|10
1730120680000|2024-10-28 13:04:40|177351.7|177261.7|177350.4|177260.4|177352.2|177262.2|177350.4|177260.4|5
1730120690000|2024-10-28 13:04:50|177353|177263|177349.9|177259.9|177356.3|177266.3|177349.8|177259.8|14
1730120700000|2024-10-28 13:05:00|177348|177258|177338.7|177248.7|177348|177258|177320.4|177230.4|15
1730120710000|2024-10-28 13:05:10|177339.9|177249.9|177332|177242|177339.9|177249.9|177326.5|177236.5|14
1730120720000|2024-10-28 13:05:20|177332.3|177242.3|177340.5|177250.5|177340.5|177250.5|177332.3|177242.3|6
1730120730000|2024-10-28 13:05:30|177340.9|177250.9|177341.2|177251.2|177341.2|177251.2|177340.9|177250.9|2
1730120740000|2024-10-28 13:05:40|177343.6|177253.6|177368.8|177278.8|177370|177280|177343.6|177253.6|8
1730120750000|2024-10-28 13:05:50|177372|177282|177406.9|177316.9|177411.6|177321.6|177372|177282|16
1730120760000|2024-10-28 13:06:00|177409.4|177319.4|177417.3|177327.3|177420.2|177330.2|177409.4|177319.4|12
1730120770000|2024-10-28 13:06:10|177419.2|177329.2|177425.5|177335.5|177425.5|177335.5|177419.2|177329.2|4
1730120780000|2024-10-28 13:06:20|177425.9|177335.9|177423.4|177333.4|177426.6|177336.6|177423.4|177333.4|6
1730120790000|2024-10-28 13:06:30|177423.1|177333.1|177415.4|177325.4|177423.1|177333.1|177411.4|177321.4|11
1730120800000|2024-10-28 13:06:40|177414.7|177324.7|177418.8|177328.8|177424.6|177334.6|177414.7|177324.7|7
1730120810000|2024-10-28 13:06:50|177420.8|177330.8|177439.9|177349.9|177439.9|177349.9|177420.8|177330.8|9
1730120820000|2024-10-28 13:07:00|177437|177347|177429.1|177339.1|177440.9|177350.9|177429.1|177339.1|13
1730120830000|2024-10-28 13:07:10|177428.1|177338.1|177421.8|177331.8|177430.8|177340.8|177419.4|177329.4|10
1730120840000|2024-10-28 13:07:20|177418.8|177328.8|177419.8|177329.8|177419.8|177329.8|177418.8|177328.8|2
1730120850000|2024-10-28 13:07:30|177419.9|177329.9|177425.2|177335.2|177434.7|177344.7|177419.9|177329.9|7
1730120860000|2024-10-28 13:07:40|177425.6|177335.6|177428.4|177338.4|177432.3|177342.3|177425.6|177335.6|7
1730120870000|2024-10-28 13:07:50|177427.9|177337.9|177419|177329|177427.9|177337.9|177418.7|177328.7|6
1730120880000|2024-10-28 13:08:00|177415.4|177325.4|177417.3|177327.3|177421.5|177331.5|177413.7|177323.7|11
1730120890000|2024-10-28 13:08:10|177416.4|177326.4|177432.1|177342.1|177438.3|177348.3|177416.4|177326.4|11
1730120900000|2024-10-28 13:08:20|177434|177344|177429.5|177339.5|177434.6|177344.6|177425.9|177335.9|9
1730120910000|2024-10-28 13:08:30|177429.3|177339.3|177422.9|177332.9|177435.8|177345.8|177421.5|177331.5|14
1730120920000|2024-10-28 13:08:40|177420.3|177330.3|177415.7|177325.7|177420.3|177330.3|177412.7|177322.7|8
1730120940000|2024-10-28 13:09:00|177413|177323|177416.7|177326.7|177418.1|177328.1|177411.4|177321.4|7
1730120950000|2024-10-28 13:09:10|177416.6|177326.6|177413.1|177323.1|177416.6|177326.6|177412.5|177322.5|7
1730120960000|2024-10-28 13:09:20|177411.7|177321.7|177411.7|177321.7|177413.5|177323.5|177410.8|177320.8|5
1730120970000|2024-10-28 13:09:30|177409.3|177319.3|177410.8|177320.8|177410.8|177320.8|177409.3|177319.3|2
1730120980000|2024-10-28 13:09:40|177407.5|177317.5|177406.9|177316.9|177407.5|177317.5|177399.7|177309.7|8
1730120990000|2024-10-28 13:09:50|177409.4|177319.4|177407.2|177317.2|177409.4|177319.4|177407|177317|4
1730121000000|2024-10-28 13:10:00|177409|177319|177407.4|177317.4|177409|177319|177406.4|177316.4|5
1730121010000|2024-10-28 13:10:10|177405.9|177315.9|177407.2|177317.2|177410.1|177320.1|177405.9|177315.9|8
1730121020000|2024-10-28 13:10:20|177407.5|177317.5|177398.6|177308.6|177410.8|177320.8|177398.6|177308.6|8
1730121030000|2024-10-28 13:10:30|177397.8|177307.8|177396.7|177306.7|177398.4|177308.4|177395|177305|12
1730121040000|2024-10-28 13:10:40|177398.6|177308.6|177397.6|177307.6|177398.6|177308.6|177396.2|177306.2|3
1730121050000|2024-10-28 13:10:50|177397.5|177307.5|177398.9|177308.9|177398.9|177308.9|177397.5|177307.5|4
1730121060000|2024-10-28 13:11:00|177396.7|177306.7|177411.4|177321.4|177412.6|177322.6|177396.7|177306.7|8
1730121070000|2024-10-28 13:11:10|177413.5|177323.5|177424.7|177334.7|177435.3|177345.3|177413.5|177323.5|15
1730121080000|2024-10-28 13:11:20|177427.4|177337.4|177428.7|177338.7|177429.8|177339.8|177427.4|177337.4|5
1730121090000|2024-10-28 13:11:30|177419.4|177329.4|177424.3|177334.3|177424.6|177334.6|177419.4|177329.4|10
1730121100000|2024-10-28 13:11:40|177426.3|177336.3|177424.3|177334.3|177433.8|177343.8|177420.9|177330.9|21
1730121110000|2024-10-28 13:11:50|177419.6|177329.6|177420.9|177330.9|177425.3|177335.3|177419.6|177329.6|13
1730121120000|2024-10-28 13:12:00|177422.3|177332.3|177429.3|177339.3|177433.6|177343.6|177421.1|177331.1|22
1730121130000|2024-10-28 13:12:10|177432|177342|177419.7|177329.7|177432|177342|177417.3|177327.3|16
1730121140000|2024-10-28 13:12:20|177421.1|177331.1|177420.9|177330.9|177422.3|177332.3|177417.4|177327.4|20
1730121150000|2024-10-28 13:12:30|177419.9|177329.9|177405.8|177315.8|177419.9|177329.9|177405.8|177315.8|6
1730121160000|2024-10-28 13:12:40|177406|177316|177421.3|177331.3|177421.3|177331.3|177406|177316|9
1730121170000|2024-10-28 13:12:50|177423.6|177333.6|177413.9|177323.9|177428.9|177338.9|177412.3|177322.3|15
1730121180000|2024-10-28 13:13:00|177412.3|177322.3|177397.9|177307.9|177415.6|177325.6|177396.3|177306.3|17
1730121190000|2024-10-28 13:13:10|177406.7|177316.7|177419.5|177329.5|177420|177330|177405.5|177315.5|10
1730121200000|2024-10-28 13:13:20|177418.6|177328.6|177420.7|177330.7|177421.8|177331.8|177418.6|177328.6|6
1730121210000|2024-10-28 13:13:30|177420.8|177330.8|177424.4|177334.4|177428.7|177338.7|177420.8|177330.8|11
1730121220000|2024-10-28 13:13:40|177424.6|177334.6|177434.7|177344.7|177446|177356|177423.6|177333.6|9
1730121230000|2024-10-28 13:13:50|177436.6|177346.6|177440.6|177350.6|177440.6|177350.6|177436.6|177346.6|8
1730121240000|2024-10-28 13:14:00|177441.9|177351.9|177414.7|177324.7|177441.9|177351.9|177414|177324|13
1730121250000|2024-10-28 13:14:10|177413.5|177323.5|177417.5|177327.5|177418.1|177328.1|177413.5|177323.5|12
1730121260000|2024-10-28 13:14:20|177415.4|177325.4|177415.3|177325.3|177418.2|177328.2|177414.5|177324.5|8
1730121270000|2024-10-28 13:14:30|177415.1|177325.1|177412|177322|177415.6|177325.6|177412|177322|4
1730121280000|2024-10-28 13:14:40|177411.8|177321.8|177409.6|177319.6|177412|177322|177405.8|177315.8|5
1730121290000|2024-10-28 13:14:50|177406.4|177316.4|177408.5|177318.5|177409.3|177319.3|177405.9|177315.9|10
1730121300000|2024-10-28 13:15:00|177409.9|177319.9|177409.5|177319.5|177411.7|177321.7|177404.8|177314.8|15
1730121310000|2024-10-28 13:15:10|177411.6|177321.6|177447.9|177357.9|177448.6|177358.6|177411.6|177321.6|11
1730121320000|2024-10-28 13:15:20|177449.9|177359.9|177446.7|177356.7|177451.3|177361.3|177446.7|177356.7|8
1730121330000|2024-10-28 13:15:30|177447.9|177357.9|177422.7|177332.7|177447.9|177357.9|177415.8|177325.8|17
1730121340000|2024-10-28 13:15:40|177423.9|177333.9|177436.4|177346.4|177443.2|177353.2|177423.9|177333.9|16
1730121350000|2024-10-28 13:15:50|177435.2|177345.2|177436.2|177346.2|177436.2|177346.2|177435.2|177345.2|4
1730121360000|2024-10-28 13:16:00|177436.5|177346.5|177408|177318|177436.5|177346.5|177407.2|177317.2|7
1730121370000|2024-10-28 13:16:10|177407.7|177317.7|177411.9|177321.9|177411.9|177321.9|177396.3|177306.3|9
1730121380000|2024-10-28 13:16:20|177410.9|177320.9|177412.3|177322.3|177412.3|177322.3|177409.5|177319.5|7
1730121390000|2024-10-28 13:16:30|177413.9|177323.9|177415.1|177325.1|177415.1|177325.1|177409.7|177319.7|11
1730121400000|2024-10-28 13:16:40|177415.2|177325.2|177379.5|177289.5|177415.2|177325.2|177371.1|177281.1|9
1730121410000|2024-10-28 13:16:50|177378.7|177288.7|177380.2|177290.2|177380.5|177290.5|177376.7|177286.7|11
1730121420000|2024-10-28 13:17:00|177375.2|177285.2|177368.7|177278.7|177380.9|177290.9|177366.3|177276.3|19
1730121430000|2024-10-28 13:17:10|177366.8|177276.8|177370.3|177280.3|177370.3|177280.3|177363.1|177273.1|9
1730121440000|2024-10-28 13:17:20|177373.3|177283.3|177371.1|177281.1|177373.3|177283.3|177369.3|177279.3|6
1730121450000|2024-10-28 13:17:30|177369.5|177279.5|177367.9|177277.9|177371.8|177281.8|177367.9|177277.9|8
1730121460000|2024-10-28 13:17:40|177367.8|177277.8|177366.4|177276.4|177367.8|177277.8|177363.8|177273.8|7
1730121470000|2024-10-28 13:17:50|177366.1|177276.1|177365.5|177275.5|177369.6|177279.6|177365|177275|9
1730121480000|2024-10-28 13:18:00|177365.6|177275.6|177368|177278|177371.2|177281.2|177365.5|177275.5|9
1730121490000|2024-10-28 13:18:10|177367.4|177277.4|177358.8|177268.8|177367.4|177277.4|177358.8|177268.8|8
1730121500000|2024-10-28 13:18:20|177358.2|177268.2|177349|177259|177358.2|177268.2|177348.6|177258.6|5
1730121510000|2024-10-28 13:18:30|177347.1|177257.1|177312.5|177222.5|177347.1|177257.1|177308.3|177218.3|26
1730121520000|2024-10-28 13:18:40|177312.1|177222.1|177337.6|177247.6|177340.2|177250.2|177311.8|177221.8|26
1730121530000|2024-10-28 13:18:50|177334.5|177244.5|177363.3|177273.3|177365.6|177275.6|177334.5|177244.5|20
1730121540000|2024-10-28 13:19:00|177363.7|177273.7|177363.1|177273.1|177370.4|177280.4|177360.7|177270.7|17
1730121550000|2024-10-28 13:19:10|177365.8|177275.8|177365.5|177275.5|177365.8|177275.8|177359.9|177269.9|11
1730121560000|2024-10-28 13:19:20|177363.7|177273.7|177367.9|177277.9|177373.4|177283.4|177362.5|177272.5|14
1730121570000|2024-10-28 13:19:30|177366.5|177276.5|177359.3|177269.3|177369.6|177279.6|177356.8|177266.8|8
1730121580000|2024-10-28 13:19:40|177357.9|177267.9|177362|177272|177372.1|177282.1|177357.4|177267.4|17
1730121590000|2024-10-28 13:19:50|177364.4|177274.4|177364.8|177274.8|177368|177278|177361.3|177271.3|15
1730121600000|2024-10-28 13:20:00|177363.5|177273.5|177368|177278|177374.9|177284.9|177363.5|177273.5|12
1730121610000|2024-10-28 13:20:10|177367|177277|177367.6|177277.6|177368.6|177278.6|177367|177277|6
1730121620000|2024-10-28 13:20:20|177370.9|177280.9|177371.8|177281.8|177375|177285|177367.8|177277.8|10
1730121630000|2024-10-28 13:20:30|177373.1|177283.1|177368|177278|177374.7|177284.7|177368|177278|11
1730121640000|2024-10-28 13:20:40|177370.4|177280.4|177372.9|177282.9|177372.9|177282.9|177370.4|177280.4|6
1730121650000|2024-10-28 13:20:50|177373|177283|177372|177282|177375.8|177285.8|177372|177282|8
1730121660000|2024-10-28 13:21:00|177369.5|177279.5|177370|177280|177370.1|177280.1|177369.5|177279.5|3
1730121670000|2024-10-28 13:21:10|177369.7|177279.7|177367|177277|177374|177284|177367|177277|8
1730121680000|2024-10-28 13:21:20|177367.5|177277.5|177370|177280|177370|177280|177367.5|177277.5|3
1730121690000|2024-10-28 13:21:30|177372.8|177282.8|177375.3|177285.3|177375.3|177285.3|177372.6|177282.6|4
1730121700000|2024-10-28 13:21:40|177370.3|177280.3|177362.3|177272.3|177370.3|177280.3|177356.9|177266.9|10
1730121710000|2024-10-28 13:21:50|177362|177272|177352.5|177262.5|177362|177272|177350.2|177260.2|13
1730121720000|2024-10-28 13:22:00|177354.2|177264.2|177362.5|177272.5|177366.6|177276.6|177347.9|177257.9|16
1730121730000|2024-10-28 13:22:10|177363|177273|177364.3|177274.3|177365.4|177275.4|177362.3|177272.3|8
1730121740000|2024-10-28 13:22:20|177361.9|177271.9|177363.7|177273.7|177363.7|177273.7|177360.5|177270.5|3
1730121750000|2024-10-28 13:22:30|177368.1|177278.1|177374.3|177284.3|177375.1|177285.1|177368|177278|12
1730121760000|2024-10-28 13:22:40|177367.6|177277.6|177369.2|177279.2|177369.2|177279.2|177366.6|177276.6|4
1730121770000|2024-10-28 13:22:50|177371|177281|177365.6|177275.6|177371|177281|177363.6|177273.6|5
1730121780000|2024-10-28 13:23:00|177366.8|177276.8|177369.1|177279.1|177369.1|177279.1|177366.8|177276.8|3
1730121790000|2024-10-28 13:23:10|177371.1|177281.1|177375.7|177285.7|177375.7|177285.7|177370.5|177280.5|7
1730121800000|2024-10-28 13:23:20|177374.7|177284.7|177376.4|177286.4|177377.4|177287.4|177374.7|177284.7|4
1730121810000|2024-10-28 13:23:30|177375.2|177285.2|177381.9|177291.9|177381.9|177291.9|177374.6|177284.6|6
1730121820000|2024-10-28 13:23:40|177382.3|177292.3|177379.5|177289.5|177382.5|177292.5|177378.7|177288.7|7
1730121830000|2024-10-28 13:23:50|177377.4|177287.4|177374.1|177284.1|177377.4|177287.4|177372.3|177282.3|4
1730121840000|2024-10-28 13:24:00|177373.6|177283.6|177327.2|177237.2|177373.6|177283.6|177316.9|177226.9|16
1730121850000|2024-10-28 13:24:10|177329|177239|177322.6|177232.6|177329|177239|177322.1|177232.1|8
1730121860000|2024-10-28 13:24:20|177322.4|177232.4|177321.3|177231.3|177322.4|177232.4|177321.3|177231.3|4
1730121870000|2024-10-28 13:24:30|177320.6|177230.6|177345.5|177255.5|177348.5|177258.5|177320.6|177230.6|13
1730121880000|2024-10-28 13:24:40|177345.4|177255.4|177336.8|177246.8|177347.4|177257.4|177335.4|177245.4|7
1730121890000|2024-10-28 13:24:50|177338.2|177248.2|177342.9|177252.9|177343.3|177253.3|177337.8|177247.8|6
1730121900000|2024-10-28 13:25:00|177343.5|177253.5|177325.5|177235.5|177343.5|177253.5|177316.8|177226.8|12
1730121910000|2024-10-28 13:25:10|177323.5|177233.5|177315.9|177225.9|177323.5|177233.5|177309.8|177219.8|15
1730121920000|2024-10-28 13:25:20|177316.1|177226.1|177323.5|177233.5|177327.4|177237.4|177316.1|177226.1|8
1730121930000|2024-10-28 13:25:30|177324|177234|177328.6|177238.6|177329.8|177239.8|177324|177234|5
1730121940000|2024-10-28 13:25:40|177328.8|177238.8|177335.6|177245.6|177335.6|177245.6|177321.1|177231.1|10
1730121950000|2024-10-28 13:25:50|177335.5|177245.5|177322.9|177232.9|177335.5|177245.5|177320.6|177230.6|8
1730121960000|2024-10-28 13:26:00|177331.5|177241.5|177322.3|177232.3|177331.5|177241.5|177317.4|177227.4|19
1730121970000|2024-10-28 13:26:10|177323|177233|177318.3|177228.3|177323|177233|177318.3|177228.3|7
1730121980000|2024-10-28 13:26:20|177317.1|177227.1|177346.5|177256.5|177354|177264|177317.1|177227.1|14
1730121990000|2024-10-28 13:26:30|177346.7|177256.7|177318.3|177228.3|177346.7|177256.7|177318.3|177228.3|12
1730122000000|2024-10-28 13:26:40|177316.5|177226.5|177316.5|177226.5|177316.5|177226.5|177315.5|177225.5|3
1730122010000|2024-10-28 13:26:50|177316.6|177226.6|177308.8|177218.8|177319.3|177229.3|177303.4|177213.4|11
1730122020000|2024-10-28 13:27:00|177308.6|177218.6|177304.5|177214.5|177308.6|177218.6|177300.5|177210.5|11
1730122030000|2024-10-28 13:27:10|177304.4|177214.4|177302.3|177212.3|177304.4|177214.4|177298.4|177208.4|10
1730122040000|2024-10-28 13:27:20|177300.1|177210.1|177309.2|177219.2|177309.2|177219.2|177300.1|177210.1|13
1730122050000|2024-10-28 13:27:30|177308.5|177218.5|177314.2|177224.2|177314.2|177224.2|177304.3|177214.3|18
1730122060000|2024-10-28 13:27:40|177313.2|177223.2|177307.8|177217.8|177313.6|177223.6|177305.2|177215.2|14
1730122070000|2024-10-28 13:27:50|177307.2|177217.2|177309.3|177219.3|177309.6|177219.6|177303.8|177213.8|8
1730122080000|2024-10-28 13:28:00|177311.1|177221.1|177310.2|177220.2|177311.1|177221.1|177309.5|177219.5|5
1730122090000|2024-10-28 13:28:10|177309.9|177219.9|177312.4|177222.4|177317.1|177227.1|177307.6|177217.6|12
1730122100000|2024-10-28 13:28:20|177318.1|177228.1|177311.3|177221.3|177318.1|177228.1|177305.8|177215.8|14
1730122110000|2024-10-28 13:28:30|177307.9|177217.9|177306.7|177216.7|177312.1|177222.1|177306.5|177216.5|13
1730122120000|2024-10-28 13:28:40|177308.3|177218.3|177317.5|177227.5|177317.8|177227.8|177308.3|177218.3|7
1730122130000|2024-10-28 13:28:50|177315.4|177225.4|177316.5|177226.5|177319.1|177229.1|177313.2|177223.2|13
1730122140000|2024-10-28 13:29:00|177319|177229|177311.2|177221.2|177321.5|177231.5|177310|177220|8
1730122150000|2024-10-28 13:29:10|177311.3|177221.3|177319.1|177229.1|177323.2|177233.2|177311.1|177221.1|8
1730122160000|2024-10-28 13:29:20|177323.4|177233.4|177340.2|177250.2|177340.2|177250.2|177318.7|177228.7|13
1730122170000|2024-10-28 13:29:30|177339|177249|177341.2|177251.2|177342.2|177252.2|177337.8|177247.8|9
1730122180000|2024-10-28 13:29:40|177340.4|177250.4|177327.8|177237.8|177340.4|177250.4|177325.9|177235.9|8
1730122190000|2024-10-28 13:29:50|177328|177238|177325.9|177235.9|177328|177238|177325.5|177235.5|7
1730122200000|2024-10-28 13:30:00|177323.2|177233.2|177317.4|177227.4|177323.3|177233.3|177315|177225|11
1730122210000|2024-10-28 13:30:10|177315.5|177225.5|177319.4|177229.4|177321.4|177231.4|177315.5|177225.5|11
1730122220000|2024-10-28 13:30:20|177319.3|177229.3|177323.3|177233.3|177325|177235|177319.3|177229.3|4
1730122230000|2024-10-28 13:30:30|177323.7|177233.7|177322.2|177232.2|177327.5|177237.5|177318.7|177228.7|12
1730122240000|2024-10-28 13:30:40|177320.3|177230.3|177331.2|177241.2|177332.8|177242.8|177320.3|177230.3|6
1730122250000|2024-10-28 13:30:50|177330.9|177240.9|177351|177261|177351|177261|177324.4|177234.4|13
1730122260000|2024-10-28 13:31:00|177349.7|177259.7|177368.7|177278.7|177376.6|177286.6|177339|177249|13
1730122270000|2024-10-28 13:31:10|177368.4|177278.4|177343.4|177253.4|177368.4|177278.4|177341.6|177251.6|16
1730122280000|2024-10-28 13:31:20|177345|177255|177354|177264|177354|177264|177341.1|177251.1|12
1730122290000|2024-10-28 13:31:30|177352.6|177262.6|177348.4|177258.4|177352.6|177262.6|177346.9|177256.9|13
1730122300000|2024-10-28 13:31:40|177341.8|177251.8|177340|177250|177350.5|177260.5|177337.1|177247.1|14
1730122310000|2024-10-28 13:31:50|177347|177257|177353|177263|177356.3|177266.3|177340.8|177250.8|17
1730122320000|2024-10-28 13:32:00|177351.5|177261.5|177332.6|177242.6|177351.5|177261.5|177312.1|177222.1|18
1730122330000|2024-10-28 13:32:10|177330.9|177240.9|177317.9|177227.9|177331.7|177241.7|177313|177223|14
1730122340000|2024-10-28 13:32:20|177315.7|177225.7|177289.5|177199.5|177315.7|177225.7|177288.4|177198.4|20
1730122350000|2024-10-28 13:32:30|177284.6|177194.6|177260.7|177170.7|177284.6|177194.6|177260.7|177170.7|17
1730122360000|2024-10-28 13:32:40|177258.8|177168.8|177268.5|177178.5|177268.5|177178.5|177250.4|177160.4|16
1730122370000|2024-10-28 13:32:50|177267.5|177177.5|177262|177172|177268|177178|177262|177172|6
1730122380000|2024-10-28 13:33:00|177251|177161|177253.3|177163.3|177256.7|177166.7|177249.6|177159.6|6
1730122390000|2024-10-28 13:33:10|177249.3|177159.3|177256.8|177166.8|177259.4|177169.4|177246.4|177156.4|10
1730122400000|2024-10-28 13:33:20|177255.6|177165.6|177276.8|177186.8|177276.8|177186.8|177255.6|177165.6|8
1730122410000|2024-10-28 13:33:30|177277.8|177187.8|177261.9|177171.9|177277.8|177187.8|177252.8|177162.8|18
1730122420000|2024-10-28 13:33:40|177262.4|177172.4|177261.1|177171.1|177263|177173|177259|177169|11
1730122430000|2024-10-28 13:33:50|177258.2|177168.2|177262.3|177172.3|177270.4|177180.4|177258.2|177168.2|17
1730122440000|2024-10-28 13:34:00|177253|177163|177270.9|177180.9|177270.9|177180.9|177251.2|177161.2|14
1730122450000|2024-10-28 13:34:10|177274.9|177184.9|177297.8|177207.8|177305.3|177215.3|177274.9|177184.9|15
1730122460000|2024-10-28 13:34:20|177293.1|177203.1|177285.3|177195.3|177294|177204|177284.7|177194.7|11
1730122470000|2024-10-28 13:34:30|177282.6|177192.6|177293.9|177203.9|177296|177206|177282.5|177192.5|17
1730122480000|2024-10-28 13:34:40|177293.4|177203.4|177288.8|177198.8|177293.4|177203.4|177285.4|177195.4|12
1730122490000|2024-10-28 13:34:50|177290.4|177200.4|177292|177202|177294|177204|177290.4|177200.4|9
1730122500000|2024-10-28 13:35:00|177288.7|177198.7|177295.9|177205.9|177295.9|177205.9|177280.7|177190.7|18
1730122510000|2024-10-28 13:35:10|177294.4|177204.4|177279.1|177189.1|177294.4|177204.4|177279.1|177189.1|14
1730122520000|2024-10-28 13:35:20|177277.9|177187.9|177252.7|177162.7|177277.9|177187.9|177245.8|177155.8|15
1730122530000|2024-10-28 13:35:30|177248.2|177158.2|177250.1|177160.1|177255.5|177165.5|177247.7|177157.7|8
1730122540000|2024-10-28 13:35:40|177251.8|177161.8|177239.6|177149.6|177251.8|177161.8|177234.8|177144.8|22
1730122550000|2024-10-28 13:35:50|177237.8|177147.8|177224.4|177134.4|177239.1|177149.1|177224.4|177134.4|12
1730122560000|2024-10-28 13:36:00|177219.8|177129.8|177214.2|177124.2|177219.8|177129.8|177204.9|177114.9|24
1730122570000|2024-10-28 13:36:10|177216.5|177126.5|177221|177131|177221.8|177131.8|177210.6|177120.6|18
1730122580000|2024-10-28 13:36:20|177227.6|177137.6|177218.6|177128.6|177228.4|177138.4|177201.6|177111.6|20
1730122590000|2024-10-28 13:36:30|177217.2|177127.2|177186.4|177096.4|177236.7|177146.7|177186.4|177096.4|16
1730122600000|2024-10-28 13:36:40|177190.2|177100.2|177188|177098|177200.7|177110.7|177186.9|177096.9|29
1730122610000|2024-10-28 13:36:50|177194.5|177104.5|177194.1|177104.1|177195|177105|177188.8|177098.8|17
1730122620000|2024-10-28 13:37:00|177189|177099|177187|177097|177197.5|177107.5|177185|177095|13
1730122630000|2024-10-28 13:37:10|177191.3|177101.3|177144.7|177054.7|177194.6|177104.6|177144.7|177054.7|17
1730122640000|2024-10-28 13:37:20|177142.7|177052.7|177163.5|177073.5|177164.9|177074.9|177141.7|177051.7|16
1730122650000|2024-10-28 13:37:30|177161.5|177071.5|177146.7|177056.7|177162.8|177072.8|177143.3|177053.3|16
1730122660000|2024-10-28 13:37:40|177147.9|177057.9|177145|177055|177147.9|177057.9|177141.7|177051.7|15
1730122670000|2024-10-28 13:37:50|177143.8|177053.8|177142.8|177052.8|177145.7|177055.7|177142.8|177052.8|8
1730122680000|2024-10-28 13:38:00|177144.8|177054.8|177145.5|177055.5|177151|177061|177143.8|177053.8|19
1730122690000|2024-10-28 13:38:10|177143.6|177053.6|177143.2|177053.2|177149.2|177059.2|177140.3|177050.3|13
1730122700000|2024-10-28 13:38:20|177144.8|177054.8|177146.7|177056.7|177148.1|177058.1|177143.8|177053.8|9
1730122710000|2024-10-28 13:38:30|177170.6|177080.6|177145.5|177055.5|177172.1|177082.1|177142.6|177052.6|18
1730122720000|2024-10-28 13:38:40|177149.9|177059.9|177140.2|177050.2|177149.9|177059.9|177140.2|177050.2|10
1730122730000|2024-10-28 13:38:50|177139.6|177049.6|177124.1|177034.1|177142.7|177052.7|177120.3|177030.3|9
1730122740000|2024-10-28 13:39:00|177118.3|177028.3|177068.8|176978.8|177118.3|177028.3|177068.2|176978.2|25
1730122750000|2024-10-28 13:39:10|177071.9|176981.9|177068.1|176978.1|177072.8|176982.8|177068.1|176978.1|16
1730122760000|2024-10-28 13:39:20|177066.4|176976.4|177071.9|176981.9|177071.9|176981.9|177060.8|176970.8|9
1730122770000|2024-10-28 13:39:30|177071.8|176981.8|177070.5|176980.5|177073.3|176983.3|177067|176977|10
1730122780000|2024-10-28 13:39:40|177070.1|176980.1|177070.7|176980.7|177072.8|176982.8|177068.4|176978.4|8
1730122790000|2024-10-28 13:39:50|177068.7|176978.7|177061.1|176971.1|177069.2|176979.2|177061.1|176971.1|12
1730122800000|2024-10-28 13:40:00|177061|176971|177044.9|176954.9|177064|176974|177044.6|176954.6|23
1730122810000|2024-10-28 13:40:10|177043.5|176953.5|177028.6|176938.6|177045.6|176955.6|177020.8|176930.8|26
1730122820000|2024-10-28 13:40:20|177031|176941|177051.2|176961.2|177051.6|176961.6|177028.6|176938.6|18
1730122830000|2024-10-28 13:40:30|177050.9|176960.9|177061.4|176971.4|177062.3|176972.3|177045.8|176955.8|22
1730122840000|2024-10-28 13:40:40|177059.9|176969.9|177065.6|176975.6|177071.2|176981.2|177053.1|176963.1|17
1730122850000|2024-10-28 13:40:50|177064.7|176974.7|177072|176982|177079.6|176989.6|177064.1|176974.1|14
1730122860000|2024-10-28 13:41:00|177086.8|176996.8|177074.3|176984.3|177091.2|177001.2|177071|176981|22
1730122870000|2024-10-28 13:41:10|177077.4|176987.4|177084|176994|177084.5|176994.5|177071.1|176981.1|10
1730122880000|2024-10-28 13:41:20|177089.6|176999.6|177086.6|176996.6|177089.6|176999.6|177086.2|176996.2|6
1730122890000|2024-10-28 13:41:30|177087.7|176997.7|177087.8|176997.8|177087.8|176997.8|177087.7|176997.7|2
1730122900000|2024-10-28 13:41:40|177087.5|176997.5|177087.5|176997.5|177087.7|176997.7|177087.5|176997.5|3
1730122910000|2024-10-28 13:41:50|177086.9|176996.9|177083.8|176993.8|177086.9|176996.9|177082.2|176992.2|5
1730122920000|2024-10-28 13:42:00|177082.3|176992.3|177079|176989|177083.8|176993.8|177073.7|176983.7|13
1730122930000|2024-10-28 13:42:10|177078.8|176988.8|177080.6|176990.6|177087.2|176997.2|177078.8|176988.8|9
1730122940000|2024-10-28 13:42:20|177076.1|176986.1|177081.8|176991.8|177083.4|176993.4|177074.6|176984.6|9
1730122950000|2024-10-28 13:42:30|177084.1|176994.1|177093.6|177003.6|177094.8|177004.8|177084.1|176994.1|6
1730122960000|2024-10-28 13:42:40|177089.8|176999.8|177085.8|176995.8|177090.4|177000.4|177085.8|176995.8|6
1730122970000|2024-10-28 13:42:50|177086.3|176996.3|177090|177000|177090|177000|177086.3|176996.3|4
1730122980000|2024-10-28 13:43:00|177086.9|176996.9|177077.6|176987.6|177086.9|176996.9|177077.5|176987.5|8
1730122990000|2024-10-28 13:43:10|177077.3|176987.3|177077.4|176987.4|177078.2|176988.2|177073|176983|6
1730123000000|2024-10-28 13:43:20|177078.7|176988.7|177089.5|176999.5|177090.4|177000.4|177078.7|176988.7|5
1730123010000|2024-10-28 13:43:30|177089.4|176999.4|177084.1|176994.1|177089.4|176999.4|177081|176991|9
1730123020000|2024-10-28 13:43:40|177086.8|176996.8|177089|176999|177091.5|177001.5|177086.8|176996.8|8
1730123030000|2024-10-28 13:43:50|177088.9|176998.9|177072.6|176982.6|177091.3|177001.3|177072.6|176982.6|9
1730123040000|2024-10-28 13:44:00|177075.9|176985.9|177072.4|176982.4|177075.9|176985.9|177051.2|176961.2|17
1730123050000|2024-10-28 13:44:10|177076.2|176986.2|177073.5|176983.5|177080.8|176990.8|177073.5|176983.5|13
1730123060000|2024-10-28 13:44:20|177076.1|176986.1|177082.3|176992.3|177086.1|176996.1|177076.1|176986.1|5
1730123070000|2024-10-28 13:44:30|177080.2|176990.2|177083.6|176993.6|177085.5|176995.5|177068.5|176978.5|17
1730123080000|2024-10-28 13:44:40|177087.6|176997.6|177085.7|176995.7|177088.5|176998.5|177082.4|176992.4|12
1730123090000|2024-10-28 13:44:50|177084.9|176994.9|177084.5|176994.5|177086.6|176996.6|177080|176990|8
1730123100000|2024-10-28 13:45:00|177083.1|176993.1|177083.2|176993.2|177084.8|176994.8|177083|176993|7
1730123110000|2024-10-28 13:45:10|177084.2|176994.2|177073|176983|177088.6|176998.6|177073|176983|10
1730123120000|2024-10-28 13:45:20|177072.4|176982.4|177089.7|176999.7|177090.8|177000.8|177068.2|176978.2|16
1730123130000|2024-10-28 13:45:30|177092.1|177002.1|177132.8|177042.8|177132.8|177042.8|177091.5|177001.5|14
1730123140000|2024-10-28 13:45:40|177130.3|177040.3|177158.5|177068.5|177164|177074|177130.3|177040.3|17
1730123150000|2024-10-28 13:45:50|177157.4|177067.4|177154.9|177064.9|177161.6|177071.6|177151.9|177061.9|12
1730123160000|2024-10-28 13:46:00|177150.5|177060.5|177134.7|177044.7|177150.5|177060.5|177134|177044|14
1730123170000|2024-10-28 13:46:10|177135.5|177045.5|177139.8|177049.8|177142.5|177052.5|177134|177044|8
1730123180000|2024-10-28 13:46:20|177140.5|177050.5|177135|177045|177140.9|177050.9|177132|177042|10
1730123190000|2024-10-28 13:46:30|177130.9|177040.9|177133.9|177043.9|177134.8|177044.8|177130.9|177040.9|6
1730123200000|2024-10-28 13:46:40|177129.8|177039.8|177145|177055|177145|177055|177129.8|177039.8|14
1730123210000|2024-10-28 13:46:50|177142|177052|177141.3|177051.3|177142|177052|177130.8|177040.8|12
1730123220000|2024-10-28 13:47:00|177142.7|177052.7|177159.3|177069.3|177160.4|177070.4|177142.7|177052.7|13
1730123230000|2024-10-28 13:47:10|177159.1|177069.1|177156.8|177066.8|177159.5|177069.5|177155.5|177065.5|9
1730123240000|2024-10-28 13:47:20|177159.1|177069.1|177158.4|177068.4|177161.6|177071.6|177153.2|177063.2|9
1730123250000|2024-10-28 13:47:30|177157.4|177067.4|177169.7|177079.7|177181.5|177091.5|177157.4|177067.4|11
1730123260000|2024-10-28 13:47:40|177169.1|177079.1|177162|177072|177171.4|177081.4|177162|177072|14
1730123270000|2024-10-28 13:47:50|177159.1|177069.1|177156.7|177066.7|177161.4|177071.4|177154.2|177064.2|7
1730123280000|2024-10-28 13:48:00|177156.8|177066.8|177156.2|177066.2|177157.2|177067.2|177154.7|177064.7|5
1730123290000|2024-10-28 13:48:10|177156.5|177066.5|177158|177068|177158|177068|177148.2|177058.2|12
1730123300000|2024-10-28 13:48:20|177158.2|177068.2|177169.8|177079.8|177169.8|177079.8|177158.2|177068.2|9
1730123310000|2024-10-28 13:48:30|177169.5|177079.5|177160.2|177070.2|177169.5|177079.5|177160.2|177070.2|11
1730123320000|2024-10-28 13:48:40|177160.3|177070.3|177140.9|177050.9|177161.1|177071.1|177140.9|177050.9|16
1730123330000|2024-10-28 13:48:50|177142.7|177052.7|177143.6|177053.6|177145.1|177055.1|177142.7|177052.7|4
1730123340000|2024-10-28 13:49:00|177146.1|177056.1|177147|177057|177147.3|177057.3|177137.4|177047.4|14
1730123350000|2024-10-28 13:49:10|177148.9|177058.9|177146.8|177056.8|177150.4|177060.4|177146.6|177056.6|8
1730123360000|2024-10-28 13:49:20|177146.7|177056.7|177148.1|177058.1|177150.3|177060.3|177144.2|177054.2|7
1730123370000|2024-10-28 13:49:30|177146|177056|177129.4|177039.4|177146.2|177056.2|177114.7|177024.7|13
1730123380000|2024-10-28 13:49:40|177130|177040|177123.8|177033.8|177130.5|177040.5|177119.5|177029.5|11
1730123390000|2024-10-28 13:49:50|177123|177033|177080.6|176990.6|177123|177033|177079.5|176989.5|13
1730123400000|2024-10-28 13:50:00|177084|176994|177084|176994|177087.1|176997.1|177080.5|176990.5|6
1730123410000|2024-10-28 13:50:10|177083.9|176993.9|177088.7|176998.7|177088.7|176998.7|177083.9|176993.9|6
1730123420000|2024-10-28 13:50:20|177087|176997|177087.3|176997.3|177087.3|176997.3|177081.3|176991.3|9
1730123430000|2024-10-28 13:50:30|177087.6|176997.6|177138.6|177048.6|177140.2|177050.2|177087.6|176997.6|16
1730123440000|2024-10-28 13:50:40|177137.7|177047.7|177145.3|177055.3|177162|177072|177135.2|177045.2|19
1730123450000|2024-10-28 13:50:50|177141.1|177051.1|177134.6|177044.6|177141.9|177051.9|177134.6|177044.6|9
1730123460000|2024-10-28 13:51:00|177134.1|177044.1|177140.8|177050.8|177145.3|177055.3|177133|177043|21
1730123470000|2024-10-28 13:51:10|177144.3|177054.3|177129.1|177039.1|177144.3|177054.3|177123.7|177033.7|18
1730123480000|2024-10-28 13:51:20|177125.3|177035.3|177127.4|177037.4|177128.7|177038.7|177121.3|177031.3|17
1730123490000|2024-10-28 13:51:30|177124.6|177034.6|177130|177040|177136.4|177046.4|177124.6|177034.6|12
1730123500000|2024-10-28 13:51:40|177126|177036|177124.3|177034.3|177127.5|177037.5|177118|177028|16
1730123510000|2024-10-28 13:51:50|177119.7|177029.7|177069.1|176979.1|177124.3|177034.3|177066.7|176976.7|17
1730123520000|2024-10-28 13:52:00|177070.1|176980.1|177056|176966|177070.1|176980.1|177055|176965|19
1730123530000|2024-10-28 13:52:10|177057.9|176967.9|177054.6|176964.6|177058.6|176968.6|177048.7|176958.7|10
1730123540000|2024-10-28 13:52:20|177054|176964|177057.1|176967.1|177059|176969|177045|176955|13
1730123550000|2024-10-28 13:52:30|177057.8|176967.8|177055.3|176965.3|177066.5|176976.5|177052.6|176962.6|27
1730123560000|2024-10-28 13:52:40|177056.5|176966.5|177066.3|176976.3|177066.3|176976.3|177049.3|176959.3|13
1730123570000|2024-10-28 13:52:50|177066.5|176976.5|177066.5|176976.5|177066.8|176976.8|177065.6|176975.6|5
1730123580000|2024-10-28 13:53:00|177065.8|176975.8|177051.7|176961.7|177065.8|176975.8|177050.8|176960.8|14
1730123590000|2024-10-28 13:53:10|177043.7|176953.7|177054|176964|177054|176964|177043.7|176953.7|8
1730123600000|2024-10-28 13:53:20|177055.8|176965.8|177048.5|176958.5|177055.8|176965.8|177048.5|176958.5|5
1730123610000|2024-10-28 13:53:30|177047.3|176957.3|177046.9|176956.9|177047.9|176957.9|177046.9|176956.9|5
1730123620000|2024-10-28 13:53:40|177048.9|176958.9|177060.2|176970.2|177061.4|176971.4|177048.9|176958.9|11
1730123630000|2024-10-28 13:53:50|177059.8|176969.8|177055.3|176965.3|177060.1|176970.1|177055.3|176965.3|7
1730123640000|2024-10-28 13:54:00|177054.3|176964.3|177052.6|176962.6|177054.3|176964.3|177043.3|176953.3|10
1730123650000|2024-10-28 13:54:10|177052.5|176962.5|177050.4|176960.4|177052.5|176962.5|177050.4|176960.4|3
1730123660000|2024-10-28 13:54:20|177047.7|176957.7|177055.2|176965.2|177055.8|176965.8|177036.7|176946.7|15
1730123670000|2024-10-28 13:54:30|177056|176966|177056.2|176966.2|177056.6|176966.6|177055.4|176965.4|4
1730123680000|2024-10-28 13:54:40|177055.9|176965.9|177064.1|176974.1|177064.1|176974.1|177055.9|176965.9|5
1730123690000|2024-10-28 13:54:50|177066.1|176976.1|177065.7|176975.7|177069.3|176979.3|177064.9|176974.9|8
1730123700000|2024-10-28 13:55:00|177068.3|176978.3|177060.7|176970.7|177068.3|176978.3|177060.1|176970.1|8
1730123710000|2024-10-28 13:55:10|177060.5|176970.5|177061.9|176971.9|177061.9|176971.9|177059.5|176969.5|4
1730123720000|2024-10-28 13:55:20|177061.1|176971.1|177057.7|176967.7|177064.6|176974.6|177057.7|176967.7|7
1730123730000|2024-10-28 13:55:30|177060.1|176970.1|177060.8|176970.8|177063.7|176973.7|177060.1|176970.1|10
1730123740000|2024-10-28 13:55:40|177066|176976|177060.4|176970.4|177066.4|176976.4|177057.6|176967.6|9
1730123750000|2024-10-28 13:55:50|177059.8|176969.8|177060.1|176970.1|177060.1|176970.1|177057.7|176967.7|3
1730123760000|2024-10-28 13:56:00|177056.9|176966.9|177065.1|176975.1|177068|176978|177056.9|176966.9|10
1730123770000|2024-10-28 13:56:10|177065.2|176975.2|177063.7|176973.7|177068.6|176978.6|177062.9|176972.9|8
1730123780000|2024-10-28 13:56:20|177068.3|176978.3|177088.5|176998.5|177088.5|176998.5|177068.3|176978.3|15
1730123790000|2024-10-28 13:56:30|177087.1|176997.1|177113.9|177023.9|177118|177028|177087.1|176997.1|12
1730123800000|2024-10-28 13:56:40|177114.9|177024.9|177122.6|177032.6|177122.6|177032.6|177114.9|177024.9|7
1730123810000|2024-10-28 13:56:50|177123.1|177033.1|177129.2|177039.2|177131.4|177041.4|177122.8|177032.8|13
1730123820000|2024-10-28 13:57:00|177132.2|177042.2|177142.9|177052.9|177145.7|177055.7|177132.2|177042.2|17
1730123830000|2024-10-28 13:57:10|177143.8|177053.8|177131.8|177041.8|177143.8|177053.8|177130.9|177040.9|9
1730123840000|2024-10-28 13:57:20|177137.4|177047.4|177145|177055|177147.9|177057.9|177137.4|177047.4|8
1730123850000|2024-10-28 13:57:30|177149.4|177059.4|177145.9|177055.9|177149.9|177059.9|177145.9|177055.9|6
1730123860000|2024-10-28 13:57:40|177145.8|177055.8|177132.1|177042.1|177145.8|177055.8|177131.2|177041.2|7
1730123870000|2024-10-28 13:57:50|177129.8|177039.8|177117.7|177027.7|177129.8|177039.8|177112.3|177022.3|7
1730123880000|2024-10-28 13:58:00|177120.1|177030.1|177123.1|177033.1|177129.5|177039.5|177119.4|177029.4|19
1730123890000|2024-10-28 13:58:10|177125.5|177035.5|177131.4|177041.4|177131.8|177041.8|177117.3|177027.3|15
1730123900000|2024-10-28 13:58:20|177130|177040|177135.1|177045.1|177140.6|177050.6|177124.4|177034.4|13
1730123910000|2024-10-28 13:58:30|177134.9|177044.9|177124.9|177034.9|177137.5|177047.5|177118.6|177028.6|13
1730123920000|2024-10-28 13:58:40|177130.4|177040.4|177127.4|177037.4|177133.9|177043.9|177124.8|177034.8|16
1730123930000|2024-10-28 13:58:50|177128.4|177038.4|177132.5|177042.5|177133.2|177043.2|177120.3|177030.3|13
1730123940000|2024-10-28 13:59:00|177130.2|177040.2|177129.6|177039.6|177135.8|177045.8|177129.6|177039.6|20
1730123950000|2024-10-28 13:59:10|177134.1|177044.1|177182.9|177092.9|177184.4|177094.4|177134.1|177044.1|13
1730123960000|2024-10-28 13:59:20|177180.3|177090.3|177182.6|177092.6|177184.2|177094.2|177179.9|177089.9|12
1730123970000|2024-10-28 13:59:30|177178.3|177088.3|177188.8|177098.8|177188.8|177098.8|177178.2|177088.2|18
1730123980000|2024-10-28 13:59:40|177188.1|177098.1|177183.1|177093.1|177194.2|177104.2|177180.7|177090.7|20
1730123990000|2024-10-28 13:59:50|177184.4|177094.4|177170.7|177080.7|177185.8|177095.8|177170.7|177080.7|20
1730124000000|2024-10-28 14:00:00|177175.1|177085.1|177126.9|177036.9|177175.2|177085.2|177124.5|177034.5|17
1730124010000|2024-10-28 14:00:10|177126.8|177036.8|177132.9|177042.9|177136.4|177046.4|177126.8|177036.8|14
1730124020000|2024-10-28 14:00:20|177133.1|177043.1|177148.3|177058.3|177150.6|177060.6|177133|177043|24
1730124030000|2024-10-28 14:00:30|177150.6|177060.6|177143.5|177053.5|177150.6|177060.6|177136.5|177046.5|17
1730124040000|2024-10-28 14:00:40|177145.3|177055.3|177128.9|177038.9|177145.3|177055.3|177128.9|177038.9|17
1730124050000|2024-10-28 14:00:50|177132|177042|177131.9|177041.9|177135.9|177045.9|177131.9|177041.9|8
1730124060000|2024-10-28 14:01:00|177136|177046|177143.1|177053.1|177146.7|177056.7|177136|177046|13
1730124070000|2024-10-28 14:01:10|177143.5|177053.5|177138.2|177048.2|177173.3|177083.3|177126.3|177036.3|17
1730124080000|2024-10-28 14:01:20|177140.3|177050.3|177138.9|177048.9|177140.3|177050.3|177138.8|177048.8|4
1730124090000|2024-10-28 14:01:30|177138.5|177048.5|177151.4|177061.4|177154.8|177064.8|177138.5|177048.5|17
1730124100000|2024-10-28 14:01:40|177152.1|177062.1|177152.8|177062.8|177153.4|177063.4|177151.3|177061.3|8
1730124110000|2024-10-28 14:01:50|177153.8|177063.8|177182.5|177092.5|177183|177093|177153.8|177063.8|18
1730124120000|2024-10-28 14:02:00|177189.2|177099.2|177192.7|177102.7|177193.3|177103.3|177182.1|177092.1|15
1730124130000|2024-10-28 14:02:10|177193|177103|177199.5|177109.5|177200.2|177110.2|177188.7|177098.7|15
1730124140000|2024-10-28 14:02:20|177201.2|177111.2|177215.9|177125.9|177219.2|177129.2|177201.2|177111.2|19
1730124150000|2024-10-28 14:02:30|177213.5|177123.5|177214.9|177124.9|177218.9|177128.9|177203.3|177113.3|16
1730124160000|2024-10-28 14:02:40|177216.9|177126.9|177216.1|177126.1|177216.9|177126.9|177208.5|177118.5|16
1730124170000|2024-10-28 14:02:50|177213.6|177123.6|177217.2|177127.2|177217.5|177127.5|177204.7|177114.7|21
1730124180000|2024-10-28 14:03:00|177216.6|177126.6|177222.1|177132.1|177224|177134|177216.6|177126.6|6
1730124190000|2024-10-28 14:03:10|177221.7|177131.7|177221.2|177131.2|177222.4|177132.4|177220.7|177130.7|7
1730124200000|2024-10-28 14:03:20|177221.1|177131.1|177221.7|177131.7|177222.5|177132.5|177219.2|177129.2|9
1730124210000|2024-10-28 14:03:30|177222.1|177132.1|177241.8|177151.8|177242.8|177152.8|177222.1|177132.1|14
1730124220000|2024-10-28 14:03:40|177242.8|177152.8|177261|177171|177277.9|177187.9|177242.4|177152.4|21
1730124230000|2024-10-28 14:03:50|177258.7|177168.7|177298.5|177208.5|177305.2|177215.2|177258.7|177168.7|27
1730124240000|2024-10-28 14:04:00|177306.9|177216.9|177313.4|177223.4|177322.3|177232.3|177306.9|177216.9|21
1730124250000|2024-10-28 14:04:10|177311|177221|177316.3|177226.3|177316.6|177226.6|177306.4|177216.4|25
1730124260000|2024-10-28 14:04:20|177315.1|177225.1|177327.6|177237.6|177330.2|177240.2|177315.1|177225.1|28
1730124270000|2024-10-28 14:04:30|177321.8|177231.8|177338.2|177248.2|177340.2|177250.2|177321.4|177231.4|27
1730124280000|2024-10-28 14:04:40|177336.6|177246.6|177339.7|177249.7|177340.5|177250.5|177329.4|177239.4|30
1730124290000|2024-10-28 14:04:50|177340.5|177250.5|177338.2|177248.2|177345.1|177255.1|177338.2|177248.2|18
1730124300000|2024-10-28 14:05:00|177336.7|177246.7|177341.5|177251.5|177343|177253|177313.7|177223.7|27
1730124310000|2024-10-28 14:05:10|177339.5|177249.5|177342.5|177252.5|177345.9|177255.9|177339.5|177249.5|15
1730124320000|2024-10-28 14:05:20|177345.2|177255.2|177340.1|177250.1|177345.2|177255.2|177338|177248|14
1730124330000|2024-10-28 14:05:30|177342.5|177252.5|177361|177271|177362.2|177272.2|177338.3|177248.3|24
1730124340000|2024-10-28 14:05:40|177358.9|177268.9|177359.2|177269.2|177360.7|177270.7|177357.9|177267.9|5
1730124350000|2024-10-28 14:05:50|177362.7|177272.7|177356.8|177266.8|177363.1|177273.1|177348.9|177258.9|17
1730124360000|2024-10-28 14:06:00|177351.6|177261.6|177328.4|177238.4|177351.6|177261.6|177322.5|177232.5|22
1730124370000|2024-10-28 14:06:10|177328.6|177238.6|177326.9|177236.9|177335.8|177245.8|177322.8|177232.8|20
1730124380000|2024-10-28 14:06:20|177327.3|177237.3|177345.4|177255.4|177345.4|177255.4|177327.3|177237.3|12
1730124390000|2024-10-28 14:06:30|177342.9|177252.9|177297|177207|177342.9|177252.9|177291.8|177201.8|11
1730124400000|2024-10-28 14:06:40|177295.1|177205.1|177336.3|177246.3|177340.7|177250.7|177295.1|177205.1|21
1730124410000|2024-10-28 14:06:50|177331.1|177241.1|177339.5|177249.5|177350.7|177260.7|177331.1|177241.1|26
1730124420000|2024-10-28 14:07:00|177334.7|177244.7|177306.3|177216.3|177337.5|177247.5|177300.7|177210.7|19
1730124430000|2024-10-28 14:07:10|177308.4|177218.4|177301.3|177211.3|177308.4|177218.4|177296|177206|17
1730124440000|2024-10-28 14:07:20|177302.3|177212.3|177312|177222|177313.3|177223.3|177302.3|177212.3|11
1730124450000|2024-10-28 14:07:30|177311.3|177221.3|177314|177224|177314|177224|177310.6|177220.6|6
1730124460000|2024-10-28 14:07:40|177315.8|177225.8|177320.3|177230.3|177320.3|177230.3|177315.7|177225.7|8
1730124470000|2024-10-28 14:07:50|177321.1|177231.1|177351.4|177261.4|177358.9|177268.9|177319.8|177229.8|17
1730124480000|2024-10-28 14:08:00|177349.9|177259.9|177349.9|177259.9|177355.7|177265.7|177347.6|177257.6|11
1730124490000|2024-10-28 14:08:10|177349.7|177259.7|177337.7|177247.7|177349.7|177259.7|177336.4|177246.4|9
1730124500000|2024-10-28 14:08:20|177329.9|177239.9|177348.2|177258.2|177348.2|177258.2|177328.3|177238.3|10
1730124510000|2024-10-28 14:08:30|177346.8|177256.8|177354.2|177264.2|177359.9|177269.9|177346.8|177256.8|15
1730124520000|2024-10-28 14:08:40|177355.4|177265.4|177366.2|177276.2|177369|177279|177353|177263|18
1730124530000|2024-10-28 14:08:50|177364.8|177274.8|177359.7|177269.7|177367|177277|177358|177268|13
1730124540000|2024-10-28 14:09:00|177356.5|177266.5|177346.9|177256.9|177362.1|177272.1|177346.9|177256.9|16
1730124550000|2024-10-28 14:09:10|177349.5|177259.5|177346.9|177256.9|177350.8|177260.8|177342.3|177252.3|15
1730124560000|2024-10-28 14:09:20|177346.6|177256.6|177312.1|177222.1|177346.7|177256.7|177306.8|177216.8|22
1730124570000|2024-10-28 14:09:30|177311.4|177221.4|177310.2|177220.2|177321.5|177231.5|177291.8|177201.8|17
1730124580000|2024-10-28 14:09:40|177312.2|177222.2|177298.4|177208.4|177316.3|177226.3|177296.8|177206.8|16
1730124590000|2024-10-28 14:09:50|177298.1|177208.1|177296.2|177206.2|177299.2|177209.2|177293.9|177203.9|9
1730124600000|2024-10-28 14:10:00|177294.2|177204.2|177274.6|177184.6|177294.2|177204.2|177273.1|177183.1|19
1730124610000|2024-10-28 14:10:10|177270.8|177180.8|177289.6|177199.6|177290.8|177200.8|177269.1|177179.1|14
1730124620000|2024-10-28 14:10:20|177289|177199|177322|177232|177327.4|177237.4|177289|177199|18
1730124630000|2024-10-28 14:10:30|177321.1|177231.1|177338.9|177248.9|177339|177249|177321.1|177231.1|13
1730124640000|2024-10-28 14:10:40|177339.7|177249.7|177291.4|177201.4|177341.3|177251.3|177291.4|177201.4|17
1730124650000|2024-10-28 14:10:50|177293.8|177203.8|177288.3|177198.3|177294.8|177204.8|177285.1|177195.1|10
1730124660000|2024-10-28 14:11:00|177287.1|177197.1|177282.4|177192.4|177287.1|177197.1|177281.4|177191.4|10
1730124670000|2024-10-28 14:11:10|177281.5|177191.5|177280.1|177190.1|177284.1|177194.1|177276.8|177186.8|12
1730124680000|2024-10-28 14:11:20|177283.7|177193.7|177296.8|177206.8|177296.8|177206.8|177283.7|177193.7|12
1730124690000|2024-10-28 14:11:30|177297.3|177207.3|177297.7|177207.7|177298.9|177208.9|177296.5|177206.5|6
1730124700000|2024-10-28 14:11:40|177300.3|177210.3|177305.5|177215.5|177311.2|177221.2|177298.5|177208.5|10
1730124710000|2024-10-28 14:11:50|177304.5|177214.5|177286|177196|177304.5|177214.5|177286|177196|8
1730124720000|2024-10-28 14:12:00|177279|177189|177271.1|177181.1|177282.6|177192.6|177271.1|177181.1|11
1730124730000|2024-10-28 14:12:10|177274.1|177184.1|177274.7|177184.7|177274.7|177184.7|177251|177161|11
1730124740000|2024-10-28 14:12:20|177273.7|177183.7|177252.6|177162.6|177273.7|177183.7|177248.6|177158.6|13
1730124750000|2024-10-28 14:12:30|177252.7|177162.7|177245.2|177155.2|177253.3|177163.3|177240.7|177150.7|7
1730124760000|2024-10-28 14:12:40|177245.5|177155.5|177247.5|177157.5|177250.8|177160.8|177243.3|177153.3|16
1730124770000|2024-10-28 14:12:50|177252.7|177162.7|177242.7|177152.7|177256.3|177166.3|177242.7|177152.7|12
1730124780000|2024-10-28 14:13:00|177242.6|177152.6|177247.8|177157.8|177249.6|177159.6|177242.6|177152.6|13
1730124790000|2024-10-28 14:13:10|177245|177155|177243.8|177153.8|177246.4|177156.4|177242.3|177152.3|8
1730124800000|2024-10-28 14:13:20|177244.1|177154.1|177241.3|177151.3|177259|177169|177241.3|177151.3|15
1730124810000|2024-10-28 14:13:30|177240.6|177150.6|177241.4|177151.4|177241.9|177151.9|177240.6|177150.6|6
1730124820000|2024-10-28 14:13:40|177243.5|177153.5|177241.4|177151.4|177243.8|177153.8|177241.4|177151.4|5
1730124830000|2024-10-28 14:13:50|177241.1|177151.1|177240.5|177150.5|177244.9|177154.9|177239.5|177149.5|13
1730124840000|2024-10-28 14:14:00|177241.9|177151.9|177249.1|177159.1|177256.8|177166.8|177241.9|177151.9|15
1730124850000|2024-10-28 14:14:10|177251.2|177161.2|177255.7|177165.7|177258|177168|177251.2|177161.2|9
1730124860000|2024-10-28 14:14:20|177259.4|177169.4|177243.9|177153.9|177259.4|177169.4|177243.9|177153.9|19
1730124870000|2024-10-28 14:14:30|177242.1|177152.1|177246.8|177156.8|177261.8|177171.8|177242.1|177152.1|14
1730124880000|2024-10-28 14:14:40|177247.6|177157.6|177261.2|177171.2|177261.2|177171.2|177247.6|177157.6|4
1730124890000|2024-10-28 14:14:50|177261.7|177171.7|177227.6|177137.6|177261.7|177171.7|177227.5|177137.5|24
1730124900000|2024-10-28 14:15:00|177226.4|177136.4|177224|177134|177226.4|177136.4|177221.1|177131.1|13
1730124910000|2024-10-28 14:15:10|177224.5|177134.5|177221.7|177131.7|177224.5|177134.5|177220.7|177130.7|7
1730124920000|2024-10-28 14:15:20|177222.9|177132.9|177222.4|177132.4|177222.9|177132.9|177221.8|177131.8|4
1730124930000|2024-10-28 14:15:30|177222.9|177132.9|177213.1|177123.1|177227.6|177137.6|177210.8|177120.8|16
1730124940000|2024-10-28 14:15:40|177213.5|177123.5|177216.2|177126.2|177219.2|177129.2|177210.5|177120.5|10
1730124950000|2024-10-28 14:15:50|177218.5|177128.5|177223.3|177133.3|177227.1|177137.1|177218.2|177128.2|13
1730124960000|2024-10-28 14:16:00|177222.1|177132.1|177236.9|177146.9|177241.3|177151.3|177222.1|177132.1|9
1730124970000|2024-10-28 14:16:10|177238.9|177148.9|177242.9|177152.9|177243.5|177153.5|177238.9|177148.9|10
1730124980000|2024-10-28 14:16:20|177243.2|177153.2|177255.1|177165.1|177256.2|177166.2|177243.2|177153.2|11
1730124990000|2024-10-28 14:16:30|177252.8|177162.8|177237.9|177147.9|177256.9|177166.9|177234.7|177144.7|8
1730125000000|2024-10-28 14:16:40|177236|177146|177231.4|177141.4|177236|177146|177231.4|177141.4|9
1730125010000|2024-10-28 14:16:50|177231.3|177141.3|177231.3|177141.3|177231.3|177141.3|177229.2|177139.2|7
1730125020000|2024-10-28 14:17:00|177229.6|177139.6|177231.3|177141.3|177231.3|177141.3|177229.6|177139.6|3
1730125030000|2024-10-28 14:17:10|177230.9|177140.9|177212.2|177122.2|177231|177141|177203.9|177113.9|10
1730125040000|2024-10-28 14:17:20|177214.4|177124.4|177215.2|177125.2|177215.2|177125.2|177209.6|177119.6|15
1730125050000|2024-10-28 14:17:30|177215.7|177125.7|177217.6|177127.6|177217.6|177127.6|177212.5|177122.5|6
1730125060000|2024-10-28 14:17:40|177219.7|177129.7|177219.2|177129.2|177225|177135|177219.2|177129.2|11
1730125070000|2024-10-28 14:17:50|177220.7|177130.7|177219.9|177129.9|177221.2|177131.2|177219.8|177129.8|5
1730125080000|2024-10-28 14:18:00|177221.4|177131.4|177223.1|177133.1|177228.3|177138.3|177218.6|177128.6|10
1730125090000|2024-10-28 14:18:10|177223.4|177133.4|177231.3|177141.3|177231.3|177141.3|177222.7|177132.7|4
1730125100000|2024-10-28 14:18:20|177227.9|177137.9|177233.2|177143.2|177241.1|177151.1|177225.9|177135.9|12
1730125110000|2024-10-28 14:18:30|177230.2|177140.2|177231.5|177141.5|177231.5|177141.5|177228|177138|5
1730125120000|2024-10-28 14:18:40|177232|177142|177230|177140|177232|177142|177229.8|177139.8|4
1730125130000|2024-10-28 14:18:50|177230.1|177140.1|177225.2|177135.2|177230.1|177140.1|177225.2|177135.2|4
1730125140000|2024-10-28 14:19:00|177222.3|177132.3|177224.7|177134.7|177224.7|177134.7|177222.3|177132.3|2
1730125150000|2024-10-28 14:19:10|177226.3|177136.3|177223.1|177133.1|177226.6|177136.6|177220.5|177130.5|5
1730125160000|2024-10-28 14:19:20|177222.8|177132.8|177192.3|177102.3|177222.8|177132.8|177180.8|177090.8|17
1730125170000|2024-10-28 14:19:30|177193.1|177103.1|177195.1|177105.1|177196.3|177106.3|177192.6|177102.6|12
1730125180000|2024-10-28 14:19:40|177195.8|177105.8|177196|177106|177196|177106|177195.8|177105.8|2
1730125190000|2024-10-28 14:19:50|177196.1|177106.1|177203.2|177113.2|177203.2|177113.2|177196.1|177106.1|6
1730125200000|2024-10-28 14:20:00|177203.1|177113.1|177198.8|177108.8|177205.2|177115.2|177198.8|177108.8|7
1730125210000|2024-10-28 14:20:10|177198.9|177108.9|177199.5|177109.5|177199.5|177109.5|177198.9|177108.9|2
1730125220000|2024-10-28 14:20:20|177199.8|177109.8|177194.8|177104.8|177199.8|177109.8|177192.5|177102.5|8
1730125230000|2024-10-28 14:20:30|177196.9|177106.9|177198.9|177108.9|177200.9|177110.9|177196.9|177106.9|6
1730125240000|2024-10-28 14:20:40|177198.8|177108.8|177197.6|177107.6|177199|177109|177197.6|177107.6|7
1730125250000|2024-10-28 14:20:50|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|1
1730125260000|2024-10-28 14:21:00|177196.5|177106.5|177195.7|177105.7|177196.5|177106.5|177191.4|177101.4|8
1730125270000|2024-10-28 14:21:10|177195.3|177105.3|177214.8|177124.8|177214.8|177124.8|177195.3|177105.3|4
1730125280000|2024-10-28 14:21:20|177211.1|177121.1|177214.6|177124.6|177216.8|177126.8|177210.5|177120.5|11
1730125290000|2024-10-28 14:21:30|177212.6|177122.6|177225.5|177135.5|177227.1|177137.1|177212.6|177122.6|17
1730125300000|2024-10-28 14:21:40|177223.3|177133.3|177224.8|177134.8|177231.7|177141.7|177221|177131|14
1730125310000|2024-10-28 14:21:50|177223.5|177133.5|177224.9|177134.9|177225.2|177135.2|177223.5|177133.5|7
1730125320000|2024-10-28 14:22:00|177228|177138|177239.4|177149.4|177240|177150|177228|177138|11
1730125330000|2024-10-28 14:22:10|177239.3|177149.3|177238.9|177148.9|177242.6|177152.6|177238.1|177148.1|8
1730125340000|2024-10-28 14:22:20|177237.7|177147.7|177219.4|177129.4|177239.6|177149.6|177219.4|177129.4|12
1730125350000|2024-10-28 14:22:30|177218.6|177128.6|177218.6|177128.6|177218.6|177128.6|177218.6|177128.6|1
1730125360000|2024-10-28 14:22:40|177218.5|177128.5|177205.3|177115.3|177218.6|177128.6|177205.3|177115.3|9
1730125370000|2024-10-28 14:22:50|177204.8|177114.8|177191.5|177101.5|177205.4|177115.4|177191.5|177101.5|7
1730125380000|2024-10-28 14:23:00|177190.1|177100.1|177175.8|177085.8|177190.1|177100.1|177167.1|177077.1|14
1730125390000|2024-10-28 14:23:10|177174.7|177084.7|177176|177086|177176|177086|177171.9|177081.9|7
1730125400000|2024-10-28 14:23:20|177175.8|177085.8|177130.7|177040.7|177181.7|177091.7|177128.1|177038.1|21
1730125410000|2024-10-28 14:23:30|177153.7|177063.7|177169.2|177079.2|177172.7|177082.7|177140.9|177050.9|19
1730125420000|2024-10-28 14:23:40|177161.8|177071.8|177174|177084|177174|177084|177161.8|177071.8|18
1730125430000|2024-10-28 14:23:50|177177.8|177087.8|177174.4|177084.4|177178.3|177088.3|177158.2|177068.2|20
1730125440000|2024-10-28 14:24:00|177175|177085|177173.6|177083.6|177179.8|177089.8|177172.3|177082.3|16
1730125450000|2024-10-28 14:24:10|177171.1|177081.1|177170.7|177080.7|177173.7|177083.7|177170.4|177080.4|8
1730125460000|2024-10-28 14:24:20|177172.7|177082.7|177180.2|177090.2|177180.2|177090.2|177172.7|177082.7|6
1730125470000|2024-10-28 14:24:30|177179.1|177089.1|177195.2|177105.2|177199|177109|177179.1|177089.1|12
1730125480000|2024-10-28 14:24:40|177195.4|177105.4|177194.6|177104.6|177198.1|177108.1|177192.2|177102.2|7
1730125490000|2024-10-28 14:24:50|177194.3|177104.3|177175.6|177085.6|177194.3|177104.3|177172.4|177082.4|17
1730125500000|2024-10-28 14:25:00|177176.4|177086.4|177183.8|177093.8|177189.8|177099.8|177171.5|177081.5|24
1730125510000|2024-10-28 14:25:10|177178.4|177088.4|177190.2|177100.2|177190.5|177100.5|177178.4|177088.4|9
1730125520000|2024-10-28 14:25:20|177189.1|177099.1|177168|177078|177189.1|177099.1|177163.6|177073.6|13
1730125530000|2024-10-28 14:25:30|177162.9|177072.9|177161.1|177071.1|177167.3|177077.3|177152.8|177062.8|11
1730125540000|2024-10-28 14:25:40|177163.1|177073.1|177162.9|177072.9|177173.9|177083.9|177157.3|177067.3|16
1730125550000|2024-10-28 14:25:50|177159.6|177069.6|177166.2|177076.2|177166.2|177076.2|177159.6|177069.6|9
1730125560000|2024-10-28 14:26:00|177164.8|177074.8|177173.6|177083.6|177173.6|177083.6|177164.8|177074.8|7
1730125570000|2024-10-28 14:26:10|177174.2|177084.2|177189.8|177099.8|177189.8|177099.8|177174.2|177084.2|8
1730125580000|2024-10-28 14:26:20|177190|177100|177191.3|177101.3|177196.3|177106.3|177189.7|177099.7|11
1730125590000|2024-10-28 14:26:30|177191.4|177101.4|177162.6|177072.6|177191.4|177101.4|177154.5|177064.5|11
1730125600000|2024-10-28 14:26:40|177160.3|177070.3|177168.1|177078.1|177168.1|177078.1|177158.5|177068.5|6
1730125610000|2024-10-28 14:26:50|177168.2|177078.2|177188.7|177098.7|177194.6|177104.6|177167.7|177077.7|12
1730125620000|2024-10-28 14:27:00|177191.4|177101.4|177171.4|177081.4|177191.4|177101.4|177171.4|177081.4|9
1730125630000|2024-10-28 14:27:10|177170.3|177080.3|177166|177076|177170.6|177080.6|177166|177076|5
1730125640000|2024-10-28 14:27:20|177166.4|177076.4|177166.8|177076.8|177166.8|177076.8|177165.9|177075.9|3
1730125650000|2024-10-28 14:27:30|177166.7|177076.7|177166.7|177076.7|177166.7|177076.7|177166.7|177076.7|1
1730125660000|2024-10-28 14:27:40|177167.1|177077.1|177173.3|177083.3|177173.3|177083.3|177167.1|177077.1|5
1730125670000|2024-10-28 14:27:50|177175.1|177085.1|177202.1|177112.1|177202.1|177112.1|177175.1|177085.1|9
1730125680000|2024-10-28 14:28:00|177212.4|177122.4|177183|177093|177217.8|177127.8|177183|177093|20
1730125690000|2024-10-28 14:28:10|177181.9|177091.9|177167.5|177077.5|177184|177094|177162.8|177072.8|24
1730125700000|2024-10-28 14:28:20|177168.7|177078.7|177167.5|177077.5|177168.7|177078.7|177163.8|177073.8|10
1730125710000|2024-10-28 14:28:30|177169.6|177079.6|177167.3|177077.3|177171.5|177081.5|177165.3|177075.3|18
1730125720000|2024-10-28 14:28:40|177164.1|177074.1|177171.7|177081.7|177173.2|177083.2|177164.1|177074.1|6
1730125730000|2024-10-28 14:28:50|177172.7|177082.7|177178.7|177088.7|177190.9|177100.9|177172.7|177082.7|20
1730125740000|2024-10-28 14:29:00|177179.7|177089.7|177186.7|177096.7|177186.7|177096.7|177179.7|177089.7|15
1730125750000|2024-10-28 14:29:10|177181.5|177091.5|177167.8|177077.8|177181.5|177091.5|177167.8|177077.8|14
1730125760000|2024-10-28 14:29:20|177171.2|177081.2|177173.8|177083.8|177174.7|177084.7|177167.6|177077.6|15
1730125770000|2024-10-28 14:29:30|177171.6|177081.6|177181.1|177091.1|177183.6|177093.6|177171.6|177081.6|15
1730125780000|2024-10-28 14:29:40|177181.4|177091.4|177197.2|177107.2|177201.7|177111.7|177181.4|177091.4|16
1730125790000|2024-10-28 14:29:50|177199.3|177109.3|177186.2|177096.2|177199.3|177109.3|177185.1|177095.1|23
1730125800000|2024-10-28 14:30:00|177185.2|177095.2|177166.2|177076.2|177185.2|177095.2|177166|177076|10
1730125810000|2024-10-28 14:30:10|177169.2|177079.2|177169.3|177079.3|177180.8|177090.8|177163|177073|12
1730125820000|2024-10-28 14:30:20|177169.4|177079.4|177169.4|177079.4|177169.4|177079.4|177169.4|177079.4|1
1730125830000|2024-10-28 14:30:30|177169.5|177079.5|177183|177093|177183.7|177093.7|177169.5|177079.5|17
1730125840000|2024-10-28 14:30:40|177183.2|177093.2|177179.5|177089.5|177184.3|177094.3|177179.5|177089.5|8
1730125850000|2024-10-28 14:30:50|177179.7|177089.7|177179.9|177089.9|177180.1|177090.1|177172.7|177082.7|13
1730125860000|2024-10-28 14:31:00|177179.4|177089.4|177218.7|177128.7|177219.7|177129.7|177179.4|177089.4|16
1730125870000|2024-10-28 14:31:10|177218.5|177128.5|177198.1|177108.1|177218.6|177128.6|177198.1|177108.1|6
1730125880000|2024-10-28 14:31:20|177201.3|177111.3|177158.9|177068.9|177214.6|177124.6|177152.6|177062.6|19
1730125890000|2024-10-28 14:31:30|177159.6|177069.6|177160.1|177070.1|177160.2|177070.2|177156.3|177066.3|6
1730125900000|2024-10-28 14:31:40|177161.3|177071.3|177163.8|177073.8|177163.8|177073.8|177159.6|177069.6|6
1730125910000|2024-10-28 14:31:50|177158.3|177068.3|177183.9|177093.9|177187.8|177097.8|177158.3|177068.3|14
1730125920000|2024-10-28 14:32:00|177183.1|177093.1|177182.7|177092.7|177190|177100|177182.5|177092.5|10
1730125930000|2024-10-28 14:32:10|177182.3|177092.3|177186.4|177096.4|177186.4|177096.4|177182.3|177092.3|4
1730125940000|2024-10-28 14:32:20|177189.4|177099.4|177207.9|177117.9|177212.5|177122.5|177189.4|177099.4|12
1730125950000|2024-10-28 14:32:30|177205.6|177115.6|177199.9|177109.9|177207.5|177117.5|177197.7|177107.7|11
1730125960000|2024-10-28 14:32:40|177202.2|177112.2|177214.7|177124.7|177215|177125|177202.2|177112.2|9
1730125970000|2024-10-28 14:32:50|177212.9|177122.9|177212.5|177122.5|177213.5|177123.5|177209.5|177119.5|13
1730125980000|2024-10-28 14:33:00|177212.4|177122.4|177212.5|177122.5|177212.5|177122.5|177212.2|177122.2|4
1730125990000|2024-10-28 14:33:10|177213.1|177123.1|177212.4|177122.4|177216.3|177126.3|177204.8|177114.8|17
1730126000000|2024-10-28 14:33:20|177213.5|177123.5|177194.6|177104.6|177213.5|177123.5|177192|177102|11
1730126010000|2024-10-28 14:33:30|177193.5|177103.5|177194.3|177104.3|177194.3|177104.3|177193.5|177103.5|2
1730126020000|2024-10-28 14:33:40|177194.7|177104.7|177194.7|177104.7|177194.7|177104.7|177194.7|177104.7|1
1730126030000|2024-10-28 14:33:50|177196.8|177106.8|177214.3|177124.3|177215.1|177125.1|177195|177105|9
1730126040000|2024-10-28 14:34:00|177213.9|177123.9|177217|177127|177219.8|177129.8|177213.7|177123.7|9
1730126050000|2024-10-28 14:34:10|177217.7|177127.7|177212.6|177122.6|177217.7|177127.7|177206.6|177116.6|7
1730126060000|2024-10-28 14:34:20|177208.5|177118.5|177152.3|177062.3|177209|177119|177147|177057|33
1730126070000|2024-10-28 14:34:30|177153.6|177063.6|177154.5|177064.5|177154.5|177064.5|177147.3|177057.3|19
1730126080000|2024-10-28 14:34:40|177149.6|177059.6|177164|177074|177164.6|177074.6|177144.2|177054.2|23
1730126090000|2024-10-28 14:34:50|177158.7|177068.7|177191.3|177101.3|177195.9|177105.9|177156.4|177066.4|29
1730126100000|2024-10-28 14:35:00|177197|177107|177193.1|177103.1|177201.6|177111.6|177192.6|177102.6|13
1730126110000|2024-10-28 14:35:10|177193|177103|177191.5|177101.5|177197.8|177107.8|177189.9|177099.9|9
1730126120000|2024-10-28 14:35:20|177192.1|177102.1|177198.3|177108.3|177198.3|177108.3|177192.1|177102.1|4
1730126130000|2024-10-28 14:35:30|177200.6|177110.6|177198.8|177108.8|177200.6|177110.6|177198.8|177108.8|2
1730126140000|2024-10-28 14:35:40|177196.9|177106.9|177201.9|177111.9|177209.3|177119.3|177196.9|177106.9|11
1730126150000|2024-10-28 14:35:50|177201.3|177111.3|177192.2|177102.2|177201.3|177111.3|177170.3|177080.3|20
1730126160000|2024-10-28 14:36:00|177193.4|177103.4|177199.2|177109.2|177211.1|177121.1|177193.4|177103.4|14
1730126170000|2024-10-28 14:36:10|177202|177112|177211.9|177121.9|177211.9|177121.9|177202|177112|6
1730126180000|2024-10-28 14:36:20|177211.5|177121.5|177213.9|177123.9|177218.4|177128.4|177204.8|177114.8|10
1730126190000|2024-10-28 14:36:30|177214.4|177124.4|177214.8|177124.8|177215.6|177125.6|177213.8|177123.8|5
1730126200000|2024-10-28 14:36:40|177211.4|177121.4|177205.2|177115.2|177215.4|177125.4|177203.4|177113.4|8
1730126210000|2024-10-28 14:36:50|177209.2|177119.2|177212.1|177122.1|177212.4|177122.4|177206.5|177116.5|10
1730126220000|2024-10-28 14:37:00|177213.5|177123.5|177218.6|177128.6|177218.6|177128.6|177213.5|177123.5|11
1730126230000|2024-10-28 14:37:10|177219.6|177129.6|177218|177128|177223.7|177133.7|177218|177128|7
1730126240000|2024-10-28 14:37:20|177217.8|177127.8|177213.9|177123.9|177217.8|177127.8|177213|177123|7
1730126250000|2024-10-28 14:37:30|177213.3|177123.3|177213.2|177123.2|177213.3|177123.3|177212.8|177122.8|4
1730126260000|2024-10-28 14:37:40|177212.9|177122.9|177160.3|177070.3|177213.2|177123.2|177160.3|177070.3|13
1730126270000|2024-10-28 14:37:50|177161.3|177071.3|177171.7|177081.7|177172.3|177082.3|177161.3|177071.3|12
1730126280000|2024-10-28 14:38:00|177171.8|177081.8|177172.8|177082.8|177173.8|177083.8|177169.1|177079.1|9
1730126290000|2024-10-28 14:38:10|177173.6|177083.6|177168.9|177078.9|177177.7|177087.7|177167.8|177077.8|13
1730126300000|2024-10-28 14:38:20|177168.6|177078.6|177179.3|177089.3|177180.2|177090.2|177160.5|177070.5|17
1730126310000|2024-10-28 14:38:30|177181.8|177091.8|177189.2|177099.2|177191.3|177101.3|177181.8|177091.8|9
1730126320000|2024-10-28 14:38:40|177190.2|177100.2|177206.2|177116.2|177207.1|177117.1|177190.2|177100.2|10
1730126330000|2024-10-28 14:38:50|177203.4|177113.4|177202.8|177112.8|177203.6|177113.6|177199.1|177109.1|6
1730126340000|2024-10-28 14:39:00|177203|177113|177198.2|177108.2|177203|177113|177198.2|177108.2|6
1730126350000|2024-10-28 14:39:10|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|177198.1|177108.1|1
1730126360000|2024-10-28 14:39:20|177195.2|177105.2|177187.1|177097.1|177195.2|177105.2|177186.2|177096.2|6
1730126370000|2024-10-28 14:39:30|177186.4|177096.4|177184.3|177094.3|177186.9|177096.9|177176.9|177086.9|11
1730126380000|2024-10-28 14:39:40|177184.4|177094.4|177124.5|177034.5|177188.6|177098.6|177124.5|177034.5|18
1730126390000|2024-10-28 14:39:50|177124.9|177034.9|177118.7|177028.7|177130.1|177040.1|177115.7|177025.7|20
1730126400000|2024-10-28 14:40:00|177117.3|177027.3|177120.2|177030.2|177121.3|177031.3|177117.3|177027.3|8
1730126410000|2024-10-28 14:40:10|177119.9|177029.9|177125.2|177035.2|177125.2|177035.2|177119.6|177029.6|8
1730126420000|2024-10-28 14:40:20|177127.3|177037.3|177126.6|177036.6|177128.2|177038.2|177122.2|177032.2|9
1730126430000|2024-10-28 14:40:30|177125.3|177035.3|177125.1|177035.1|177127.9|177037.9|177125.1|177035.1|7
1730126440000|2024-10-28 14:40:40|177123.3|177033.3|177131.2|177041.2|177140.4|177050.4|177123.3|177033.3|19
1730126450000|2024-10-28 14:40:50|177131.7|177041.7|177132.8|177042.8|177134.7|177044.7|177128.8|177038.8|10
1730126460000|2024-10-28 14:41:00|177132|177042|177127.1|177037.1|177132|177042|177127.1|177037.1|5
1730126470000|2024-10-28 14:41:10|177126.7|177036.7|177125.9|177035.9|177128|177038|177122.7|177032.7|10
1730126480000|2024-10-28 14:41:20|177126|177036|177126|177036|177126|177036|177126|177036|1
1730126490000|2024-10-28 14:41:30|177128.1|177038.1|177128.3|177038.3|177129|177039|177126.5|177036.5|5
1730126500000|2024-10-28 14:41:40|177126.9|177036.9|177123.9|177033.9|177127.9|177037.9|177118.5|177028.5|8
1730126510000|2024-10-28 14:41:50|177124|177034|177128.4|177038.4|177128.4|177038.4|177123.7|177033.7|7
1730126520000|2024-10-28 14:42:00|177126.4|177036.4|177191.5|177101.5|177195.6|177105.6|177126.4|177036.4|26
1730126530000|2024-10-28 14:42:10|177190.5|177100.5|177170.4|177080.4|177190.9|177100.9|177169.3|177079.3|27
1730126540000|2024-10-28 14:42:20|177172.4|177082.4|177188.3|177098.3|177189.1|177099.1|177171.6|177081.6|15
1730126550000|2024-10-28 14:42:30|177188.8|177098.8|177182.1|177092.1|177188.8|177098.8|177180.5|177090.5|21
1730126560000|2024-10-28 14:42:40|177185.6|177095.6|177163.6|177073.6|177185.6|177095.6|177158|177068|19
1730126570000|2024-10-28 14:42:50|177162.1|177072.1|177160.6|177070.6|177165|177075|177159.5|177069.5|11
1730126580000|2024-10-28 14:43:00|177160.5|177070.5|177142.9|177052.9|177160.8|177070.8|177139.4|177049.4|20
1730126590000|2024-10-28 14:43:10|177144.6|177054.6|177158|177068|177158.4|177068.4|177144.6|177054.6|19
1730126600000|2024-10-28 14:43:20|177158.9|177068.9|177161.8|177071.8|177161.8|177071.8|177157.6|177067.6|10
1730126610000|2024-10-28 14:43:30|177162.9|177072.9|177169.9|177079.9|177171.5|177081.5|177162.9|177072.9|8
1730126620000|2024-10-28 14:43:40|177172|177082|177183.3|177093.3|177183.3|177093.3|177172|177082|5
1730126630000|2024-10-28 14:43:50|177183.5|177093.5|177181.4|177091.4|177183.5|177093.5|177181.4|177091.4|2
1730126640000|2024-10-28 14:44:00|177181.3|177091.3|177180.9|177090.9|177181.8|177091.8|177178|177088|8
1730126650000|2024-10-28 14:44:10|177181.3|177091.3|177161.4|177071.4|177181.3|177091.3|177152.3|177062.3|16
1730126660000|2024-10-28 14:44:20|177163.3|177073.3|177168.2|177078.2|177174.9|177084.9|177162.3|177072.3|12
1730126670000|2024-10-28 14:44:30|177164|177074|177145.1|177055.1|177164|177074|177145.1|177055.1|17
1730126680000|2024-10-28 14:44:40|177146.6|177056.6|177139.4|177049.4|177146.6|177056.6|177134.9|177044.9|12
1730126690000|2024-10-28 14:44:50|177139.3|177049.3|177133.5|177043.5|177139.4|177049.4|177129.6|177039.6|11
1730126700000|2024-10-28 14:45:00|177134.4|177044.4|177118.4|177028.4|177134.4|177044.4|177118.4|177028.4|14
1730126710000|2024-10-28 14:45:10|177120.6|177030.6|177117.7|177027.7|177120.6|177030.6|177106.7|177016.7|8
1730126720000|2024-10-28 14:45:20|177118.6|177028.6|177116.5|177026.5|177120.7|177030.7|177113.1|177023.1|9
1730126730000|2024-10-28 14:45:30|177117|177027|177092.3|177002.3|177117|177027|177078.7|176988.7|18
1730126740000|2024-10-28 14:45:40|177091.5|177001.5|177094.4|177004.4|177095.4|177005.4|177089.3|176999.3|10
1730126750000|2024-10-28 14:45:50|177093.6|177003.6|177095|177005|177103|177013|177091|177001|12
1730126760000|2024-10-28 14:46:00|177097.2|177007.2|177113.7|177023.7|177114.5|177024.5|177093.9|177003.9|15
1730126770000|2024-10-28 14:46:10|177111.9|177021.9|177121.6|177031.6|177122.7|177032.7|177111.9|177021.9|7
1730126780000|2024-10-28 14:46:20|177122.2|177032.2|177137.6|177047.6|177137.6|177047.6|177122.2|177032.2|9
1730126790000|2024-10-28 14:46:30|177137.9|177047.9|177144.1|177054.1|177148.4|177058.4|177137.3|177047.3|11
1730126800000|2024-10-28 14:46:40|177144|177054|177146.1|177056.1|177149.1|177059.1|177144|177054|7
1730126810000|2024-10-28 14:46:50|177142.7|177052.7|177144.5|177054.5|177146.5|177056.5|177142.7|177052.7|8
1730126820000|2024-10-28 14:47:00|177143.1|177053.1|177145.4|177055.4|177145.4|177055.4|177137.1|177047.1|9
1730126830000|2024-10-28 14:47:10|177142.7|177052.7|177128.8|177038.8|177153.4|177063.4|177115.9|177025.9|18
1730126840000|2024-10-28 14:47:20|177127.4|177037.4|177122.3|177032.3|177127.4|177037.4|177115.6|177025.6|7
1730126850000|2024-10-28 14:47:30|177126.6|177036.6|177114.1|177024.1|177126.6|177036.6|177113.1|177023.1|14
1730126860000|2024-10-28 14:47:40|177096.9|177006.9|177092|177002|177101|177011|177091|177001|9
1730126870000|2024-10-28 14:47:50|177091.9|177001.9|177091.9|177001.9|177091.9|177001.9|177091.8|177001.8|3
1730126880000|2024-10-28 14:48:00|177084.4|176994.4|177079.4|176989.4|177084.4|176994.4|177077.7|176987.7|7
1730126890000|2024-10-28 14:48:10|177086.8|176996.8|177091.7|177001.7|177091.7|177001.7|177083.3|176993.3|8
1730126900000|2024-10-28 14:48:20|177091.8|177001.8|177105.7|177015.7|177115.5|177025.5|177091.8|177001.8|9
1730126910000|2024-10-28 14:48:30|177105.8|177015.8|177118.2|177028.2|177118.2|177028.2|177104.5|177014.5|7
1730126920000|2024-10-28 14:48:40|177117.4|177027.4|177124.7|177034.7|177124.7|177034.7|177116.8|177026.8|5
1730126930000|2024-10-28 14:48:50|177125.5|177035.5|177126.3|177036.3|177126.3|177036.3|177124.7|177034.7|5
1730126940000|2024-10-28 14:49:00|177128|177038|177119.6|177029.6|177134.1|177044.1|177119.6|177029.6|8
1730126950000|2024-10-28 14:49:10|177119.3|177029.3|177119.4|177029.4|177119.4|177029.4|177118|177028|5
1730126960000|2024-10-28 14:49:20|177108|177018|177108.3|177018.3|177113|177023|177103.2|177013.2|10
1730126970000|2024-10-28 14:49:30|177110.1|177020.1|177117.2|177027.2|177118.5|177028.5|177110.1|177020.1|7
1730126980000|2024-10-28 14:49:40|177111.3|177021.3|177086|176996|177111.3|177021.3|177083.7|176993.7|15
1730126990000|2024-10-28 14:49:50|177088|176998|177070.6|176980.6|177092.3|177002.3|177068.2|176978.2|10
1730127000000|2024-10-28 14:50:00|177069.6|176979.6|177049|176959|177069.6|176979.6|177049|176959|13
1730127010000|2024-10-28 14:50:10|177053.3|176963.3|177040.1|176950.1|177053.3|176963.3|177030.1|176940.1|15
1730127020000|2024-10-28 14:50:20|177041.1|176951.1|177046.4|176956.4|177047.5|176957.5|177041.1|176951.1|8
1730127030000|2024-10-28 14:50:30|177046.5|176956.5|177042.6|176952.6|177046.9|176956.9|177024.1|176934.1|15
1730127040000|2024-10-28 14:50:40|177044.4|176954.4|177036.6|176946.6|177044.4|176954.4|177036.6|176946.6|9
1730127050000|2024-10-28 14:50:50|177036.5|176946.5|177035.7|176945.7|177036.5|176946.5|177033.5|176943.5|6
1730127060000|2024-10-28 14:51:00|177034|176944|177016.1|176926.1|177034|176944|177005.7|176915.7|13
1730127070000|2024-10-28 14:51:10|177014.1|176924.1|177017.8|176927.8|177018.9|176928.9|177014.1|176924.1|4
1730127080000|2024-10-28 14:51:20|177016.4|176926.4|176999.5|176909.5|177018.6|176928.6|176999.4|176909.4|15
1730127090000|2024-10-28 14:51:30|176993.6|176903.6|176990.3|176900.3|176993.6|176903.6|176984|176894|8
1730127100000|2024-10-28 14:51:40|176990.7|176900.7|176991.3|176901.3|176991.3|176901.3|176977.6|176887.6|8
1730127110000|2024-10-28 14:51:50|176991.4|176901.4|176990.5|176900.5|176992.1|176902.1|176987.6|176897.6|11
1730127120000|2024-10-28 14:52:00|176988.3|176898.3|176982.7|176892.7|177000.3|176910.3|176982.7|176892.7|14
1730127130000|2024-10-28 14:52:10|176982.6|176892.6|176976.2|176886.2|176982.6|176892.6|176976.2|176886.2|5
1730127140000|2024-10-28 14:52:20|176975.3|176885.3|176947.1|176857.1|176975.3|176885.3|176947.1|176857.1|16
1730127150000|2024-10-28 14:52:30|176946|176856|176945.1|176855.1|176947.5|176857.5|176933.9|176843.9|11
1730127160000|2024-10-28 14:52:40|176945.5|176855.5|176962.1|176872.1|176966.1|176876.1|176941.6|176851.6|9
1730127170000|2024-10-28 14:52:50|176963|176873|176963.7|176873.7|176970.7|176880.7|176960.3|176870.3|8
1730127180000|2024-10-28 14:53:00|176963.9|176873.9|176969.2|176879.2|176969.2|176879.2|176933.9|176843.9|19
1730127190000|2024-10-28 14:53:10|176965.9|176875.9|176971.7|176881.7|176971.7|176881.7|176965.9|176875.9|4
1730127200000|2024-10-28 14:53:20|176979.7|176889.7|176966.2|176876.2|176980.2|176890.2|176963|176873|18
1730127210000|2024-10-28 14:53:30|176965.4|176875.4|176968.4|176878.4|176968.5|176878.5|176965.4|176875.4|4
1730127220000|2024-10-28 14:53:40|176964.5|176874.5|176973|176883|176973|176883|176961.9|176871.9|9
1730127230000|2024-10-28 14:53:50|176973.2|176883.2|176984|176894|176984.5|176894.5|176972.8|176882.8|5
1730127240000|2024-10-28 14:54:00|176984.3|176894.3|177000.1|176910.1|177009.8|176919.8|176984.3|176894.3|8
1730127250000|2024-10-28 14:54:10|177000.2|176910.2|176986.7|176896.7|177013.1|176923.1|176986.7|176896.7|14
1730127260000|2024-10-28 14:54:20|176989.9|176899.9|176984.5|176894.5|176997|176907|176983.2|176893.2|13
1730127270000|2024-10-28 14:54:30|176994.5|176904.5|177002.6|176912.6|177002.6|176912.6|176991.3|176901.3|10
1730127280000|2024-10-28 14:54:40|177003|176913|176995|176905|177005.7|176915.7|176995|176905|5
1730127290000|2024-10-28 14:54:50|176996.7|176906.7|176999.4|176909.4|177001.9|176911.9|176992.6|176902.6|17
1730127300000|2024-10-28 14:55:00|176996.5|176906.5|177009.4|176919.4|177011.8|176921.8|176994.7|176904.7|11
1730127310000|2024-10-28 14:55:10|177006.6|176916.6|177013.8|176923.8|177013.8|176923.8|177005.7|176915.7|7
1730127320000|2024-10-28 14:55:20|177014|176924|177005.1|176915.1|177014|176924|177000|176910|9
1730127330000|2024-10-28 14:55:30|177006|176916|177004.6|176914.6|177006|176916|177004.6|176914.6|3
1730127340000|2024-10-28 14:55:40|177004.5|176914.5|176983.5|176893.5|177004.5|176914.5|176982.2|176892.2|15
1730127350000|2024-10-28 14:55:50|176986|176896|176985.4|176895.4|176988.8|176898.8|176984.3|176894.3|7
1730127360000|2024-10-28 14:56:00|176987.3|176897.3|176985.8|176895.8|176987.3|176897.3|176979.1|176889.1|6
1730127370000|2024-10-28 14:56:10|176987.5|176897.5|176999.8|176909.8|176999.8|176909.8|176987.2|176897.2|10
1730127380000|2024-10-28 14:56:20|177002.2|176912.2|177010.6|176920.6|177026.3|176936.3|177002.2|176912.2|13
1730127390000|2024-10-28 14:56:30|177012.6|176922.6|177005.1|176915.1|177016.8|176926.8|177002.1|176912.1|9
1730127400000|2024-10-28 14:56:40|177007.3|176917.3|177021.2|176931.2|177021.2|176931.2|177007.3|176917.3|7
1730127410000|2024-10-28 14:56:50|177022.8|176932.8|177038.1|176948.1|177042.2|176952.2|177021.3|176931.3|12
1730127420000|2024-10-28 14:57:00|177040.3|176950.3|177041.9|176951.9|177049|176959|177031.7|176941.7|10
1730127430000|2024-10-28 14:57:10|177042.4|176952.4|177039.3|176949.3|177042.4|176952.4|177035.2|176945.2|8
1730127440000|2024-10-28 14:57:20|177036.9|176946.9|177045.3|176955.3|177045.3|176955.3|177036.9|176946.9|7
1730127450000|2024-10-28 14:57:30|177043.7|176953.7|177045.4|176955.4|177045.4|176955.4|177043.7|176953.7|3
1730127460000|2024-10-28 14:57:40|177046|176956|177051.7|176961.7|177051.7|176961.7|177046|176956|6
1730127470000|2024-10-28 14:57:50|177051.9|176961.9|177052.3|176962.3|177053.1|176963.1|177047.2|176957.2|11
1730127480000|2024-10-28 14:58:00|177053.5|176963.5|177057.8|176967.8|177064.4|176974.4|177051.5|176961.5|16
1730127490000|2024-10-28 14:58:10|177057.2|176967.2|177049.4|176959.4|177057.2|176967.2|177046.3|176956.3|8
1730127500000|2024-10-28 14:58:20|177050.6|176960.6|177044.9|176954.9|177053.2|176963.2|177042.7|176952.7|12
1730127510000|2024-10-28 14:58:30|177040.7|176950.7|177032|176942|177040.7|176950.7|177021.8|176931.8|11
1730127520000|2024-10-28 14:58:40|177031|176941|177027.1|176937.1|177042.5|176952.5|177027.1|176937.1|14
1730127530000|2024-10-28 14:58:50|177027.4|176937.4|177027.4|176937.4|177027.4|176937.4|177027.4|176937.4|1
1730127540000|2024-10-28 14:59:00|177029.5|176939.5|177032.7|176942.7|177033.3|176943.3|177029.5|176939.5|10
1730127550000|2024-10-28 14:59:10|177034|176944|177034|176944|177035.3|176945.3|177034|176944|6
1730127560000|2024-10-28 14:59:20|177032.6|176942.6|177038.7|176948.7|177040.9|176950.9|177029.4|176939.4|10
1730127570000|2024-10-28 14:59:30|177042.3|176952.3|177050.3|176960.3|177051.3|176961.3|177040.3|176950.3|8
1730127580000|2024-10-28 14:59:40|177051.7|176961.7|177052.9|176962.9|177052.9|176962.9|177051.7|176961.7|4
1730127590000|2024-10-28 14:59:50|177054.7|176964.7|177063.7|176973.7|177063.7|176973.7|177054.7|176964.7|7
1730127600000|2024-10-28 15:00:00|177066|176976|177072.1|176982.1|177080.5|176990.5|177059.8|176969.8|23
1730127610000|2024-10-28 15:00:10|177070.8|176980.8|177066.9|176976.9|177074.9|176984.9|177066.9|176976.9|8
1730127620000|2024-10-28 15:00:20|177066.7|176976.7|177077.1|176987.1|177077.1|176987.1|177066.1|176976.1|9
1730127630000|2024-10-28 15:00:30|177077.6|176987.6|177091.7|177001.7|177093.8|177003.8|177077.6|176987.6|14
1730127640000|2024-10-28 15:00:40|177091.5|177001.5|177095|177005|177096.2|177006.2|177091.1|177001.1|13
1730127650000|2024-10-28 15:00:50|177095.1|177005.1|177098.6|177008.6|177098.6|177008.6|177092.3|177002.3|8
1730127660000|2024-10-28 15:01:00|177100.8|177010.8|177117.7|177027.7|177129.1|177039.1|177100.8|177010.8|10
1730127670000|2024-10-28 15:01:10|177115|177025|177092.6|177002.6|177118.8|177028.8|177092.6|177002.6|12
1730127680000|2024-10-28 15:01:20|177093.3|177003.3|177086.6|176996.6|177093.3|177003.3|177086.5|176996.5|12
1730127690000|2024-10-28 15:01:30|177085.8|176995.8|177089.2|176999.2|177092|177002|177085.2|176995.2|12
1730127700000|2024-10-28 15:01:40|177089.1|176999.1|177114.2|177024.2|177115.3|177025.3|177087.2|176997.2|11
1730127710000|2024-10-28 15:01:50|177115.1|177025.1|177115.5|177025.5|177116|177026|177114.3|177024.3|5
1730127720000|2024-10-28 15:02:00|177114.4|177024.4|177089.4|176999.4|177114.4|177024.4|177089.4|176999.4|16
1730127730000|2024-10-28 15:02:10|177091.6|177001.6|177085.1|176995.1|177092.6|177002.6|177085.1|176995.1|10
1730127740000|2024-10-28 15:02:20|177085.9|176995.9|177087|176997|177090.3|177000.3|177080.4|176990.4|15
1730127750000|2024-10-28 15:02:30|177086|176996|177090.3|177000.3|177092.3|177002.3|177086|176996|8
1730127760000|2024-10-28 15:02:40|177090.1|177000.1|177115.6|177025.6|177115.6|177025.6|177087.1|176997.1|13
1730127770000|2024-10-28 15:02:50|177116.1|177026.1|177116.6|177026.6|177116.6|177026.6|177113.9|177023.9|6
1730127780000|2024-10-28 15:03:00|177116.8|177026.8|177117.4|177027.4|177117.9|177027.9|177115.7|177025.7|10
1730127790000|2024-10-28 15:03:10|177118.7|177028.7|177120.1|177030.1|177123.1|177033.1|177117.6|177027.6|6
1730127800000|2024-10-28 15:03:20|177124.1|177034.1|177122.7|177032.7|177125.1|177035.1|177122.7|177032.7|6
1730127810000|2024-10-28 15:03:30|177124.3|177034.3|177125.1|177035.1|177125.7|177035.7|177121.6|177031.6|10
1730127820000|2024-10-28 15:03:40|177125.2|177035.2|177121.6|177031.6|177125.2|177035.2|177121.6|177031.6|3
1730127830000|2024-10-28 15:03:50|177120.3|177030.3|177122.7|177032.7|177123.6|177033.6|177120.1|177030.1|7
1730127840000|2024-10-28 15:04:00|177122|177032|177105.9|177015.9|177122|177032|177104.9|177014.9|17
1730127850000|2024-10-28 15:04:10|177105.2|177015.2|177098.3|177008.3|177107|177017|177097.5|177007.5|13
1730127860000|2024-10-28 15:04:20|177101.5|177011.5|177103.5|177013.5|177104.9|177014.9|177100.8|177010.8|8
1730127870000|2024-10-28 15:04:30|177100.8|177010.8|177104.1|177014.1|177104.2|177014.2|177100|177010|7
1730127880000|2024-10-28 15:04:40|177103.2|177013.2|177105.5|177015.5|177107.2|177017.2|177103.1|177013.1|6
1730127890000|2024-10-28 15:04:50|177108.4|177018.4|177090.4|177000.4|177110.7|177020.7|177089.6|176999.6|14
1730127900000|2024-10-28 15:05:00|177088.1|176998.1|177090.9|177000.9|177093.4|177003.4|177086.9|176996.9|7
1730127910000|2024-10-28 15:05:10|177089.1|176999.1|177087.7|176997.7|177089.2|176999.2|177084.7|176994.7|15
1730127920000|2024-10-28 15:05:20|177084.5|176994.5|177067.5|176977.5|177084.8|176994.8|177057.1|176967.1|10
1730127930000|2024-10-28 15:05:30|177065.4|176975.4|177071.8|176981.8|177072.8|176982.8|177064|176974|10
1730127940000|2024-10-28 15:05:40|177072.9|176982.9|177076.5|176986.5|177083.9|176993.9|177071.9|176981.9|10
1730127950000|2024-10-28 15:05:50|177075.1|176985.1|177074.8|176984.8|177075.1|176985.1|177073.8|176983.8|3
1730127960000|2024-10-28 15:06:00|177073.8|176983.8|177079.5|176989.5|177080.3|176990.3|177073.5|176983.5|8
1730127970000|2024-10-28 15:06:10|177077.1|176987.1|177069.1|176979.1|177077.1|176987.1|177067.9|176977.9|9
1730127980000|2024-10-28 15:06:20|177070|176980|177067.2|176977.2|177070.5|176980.5|177067.2|176977.2|6
1730127990000|2024-10-28 15:06:30|177069.4|176979.4|177068.3|176978.3|177069.7|176979.7|177068.3|176978.3|4
1730128000000|2024-10-28 15:06:40|177073.6|176983.6|177069.5|176979.5|177073.6|176983.6|177068.5|176978.5|6
1730128010000|2024-10-28 15:06:50|177070|176980|177056.1|176966.1|177073.5|176983.5|177056.1|176966.1|9
1730128020000|2024-10-28 15:07:00|177052.3|176962.3|177039.1|176949.1|177052.4|176962.4|177033.3|176943.3|13
1730128030000|2024-10-28 15:07:10|177039.2|176949.2|177044.5|176954.5|177044.5|176954.5|177039|176949|9
1730128040000|2024-10-28 15:07:20|177044.4|176954.4|177046.5|176956.5|177047.5|176957.5|177043.4|176953.4|11
1730128050000|2024-10-28 15:07:30|177045|176955|177047.9|176957.9|177047.9|176957.9|177045|176955|4
1730128060000|2024-10-28 15:07:40|177046.9|176956.9|177043.2|176953.2|177047.6|176957.6|177041.9|176951.9|9
1730128070000|2024-10-28 15:07:50|177045.3|176955.3|177046.3|176956.3|177050.3|176960.3|177045.3|176955.3|3
1730128080000|2024-10-28 15:08:00|177050|176960|177019.7|176929.7|177050|176960|177004.7|176914.7|16
1730128090000|2024-10-28 15:08:10|177016|176926|177019.1|176929.1|177031.4|176941.4|177016|176926|9
1730128100000|2024-10-28 15:08:20|177018.1|176928.1|177020.7|176930.7|177022.6|176932.6|177018.1|176928.1|4
1730128110000|2024-10-28 15:08:30|177024.4|176934.4|177040.7|176950.7|177046.4|176956.4|177023.4|176933.4|15
1730128120000|2024-10-28 15:08:40|177041.5|176951.5|177059.3|176969.3|177059.3|176969.3|177041.5|176951.5|18
1730128130000|2024-10-28 15:08:50|177061.2|176971.2|177069.9|176979.9|177071.5|176981.5|177060.9|176970.9|12
1730128140000|2024-10-28 15:09:00|177069.8|176979.8|177070.3|176980.3|177071.3|176981.3|177069.8|176979.8|4
1730128150000|2024-10-28 15:09:10|177073.1|176983.1|177065.3|176975.3|177075|176985|177065.3|176975.3|5
1730128160000|2024-10-28 15:09:20|177064.1|176974.1|177072.2|176982.2|177075.6|176985.6|177064.1|176974.1|10
1730128170000|2024-10-28 15:09:30|177073.2|176983.2|177073.7|176983.7|177073.9|176983.9|177070.1|176980.1|7
1730128180000|2024-10-28 15:09:40|177076.5|176986.5|177075.4|176985.4|177076.5|176986.5|177074.8|176984.8|6
1730128190000|2024-10-28 15:09:50|177072.4|176982.4|177055.6|176965.6|177072.5|176982.5|177055.6|176965.6|8
1730128200000|2024-10-28 15:10:00|177054.3|176964.3|177050.6|176960.6|177056.2|176966.2|177047.9|176957.9|7
1730128210000|2024-10-28 15:10:10|177044.8|176954.8|176991.7|176901.7|177047|176957|176991.7|176901.7|18
1730128220000|2024-10-28 15:10:20|176991.6|176901.6|177000.5|176910.5|177001.8|176911.8|176989.4|176899.4|14
1730128230000|2024-10-28 15:10:30|177001|176911|177013.8|176923.8|177017.8|176927.8|177001|176911|11
1730128240000|2024-10-28 15:10:40|177014.4|176924.4|177030.3|176940.3|177034.1|176944.1|177014.4|176924.4|17
1730128250000|2024-10-28 15:10:50|177031.7|176941.7|177051.3|176961.3|177051.3|176961.3|177020.5|176930.5|21
1730128260000|2024-10-28 15:11:00|177053.1|176963.1|177054.2|176964.2|177056.3|176966.3|177051.5|176961.5|15
1730128270000|2024-10-28 15:11:10|177052.5|176962.5|177062.8|176972.8|177066.5|176976.5|177050.5|176960.5|13
1730128280000|2024-10-28 15:11:20|177061|176971|177068.5|176978.5|177071.6|176981.6|177061|176971|9
1730128290000|2024-10-28 15:11:30|177066.7|176976.7|177072.8|176982.8|177078.7|176988.7|177061.9|176971.9|16
1730128300000|2024-10-28 15:11:40|177072|176982|177078|176988|177081.9|176991.9|177069.7|176979.7|11
1730128310000|2024-10-28 15:11:50|177076.4|176986.4|177089.8|176999.8|177096.7|177006.7|177073|176983|18
1730128320000|2024-10-28 15:12:00|177089.4|176999.4|177084.3|176994.3|177090.8|177000.8|177082.3|176992.3|12
1730128330000|2024-10-28 15:12:10|177069.8|176979.8|177060|176970|177069.8|176979.8|177060|176970|9
1730128340000|2024-10-28 15:12:20|177059.3|176969.3|177055.9|176965.9|177061.3|176971.3|177055.9|176965.9|7
1730128350000|2024-10-28 15:12:30|177055.3|176965.3|177047.3|176957.3|177055.4|176965.4|177047.3|176957.3|7
1730128360000|2024-10-28 15:12:40|177047.1|176957.1|177042.7|176952.7|177047.1|176957.1|177034.6|176944.6|10
1730128370000|2024-10-28 15:12:50|177043|176953|177043.4|176953.4|177044|176954|177043|176953|3
1730128380000|2024-10-28 15:13:00|177040.8|176950.8|177017.9|176927.9|177041|176951|177010.5|176920.5|10
1730128390000|2024-10-28 15:13:10|177018.1|176928.1|177044.7|176954.7|177044.7|176954.7|177012.5|176922.5|7
1730128400000|2024-10-28 15:13:20|177042.7|176952.7|177039.8|176949.8|177042.7|176952.7|177024.6|176934.6|14
1730128410000|2024-10-28 15:13:30|177040.2|176950.2|177041.2|176951.2|177041.2|176951.2|177040.2|176950.2|2
1730128420000|2024-10-28 15:13:40|177039.7|176949.7|177041.5|176951.5|177041.5|176951.5|177031.8|176941.8|11
1730128430000|2024-10-28 15:13:50|177036.8|176946.8|177025.3|176935.3|177037|176947|177025.3|176935.3|9
1730128440000|2024-10-28 15:14:00|177015.6|176925.6|177022.3|176932.3|177022.3|176932.3|177015.2|176925.2|7
1730128450000|2024-10-28 15:14:10|177020.5|176930.5|177016.4|176926.4|177020.5|176930.5|177012.7|176922.7|11
1730128460000|2024-10-28 15:14:20|177015.4|176925.4|177020.7|176930.7|177020.7|176930.7|177015|176925|10
1730128470000|2024-10-28 15:14:30|177016.4|176926.4|177016.8|176926.8|177017.9|176927.9|177015.4|176925.4|6
1730128480000|2024-10-28 15:14:40|177016.9|176926.9|177005.1|176915.1|177016.9|176926.9|177001.5|176911.5|11
1730128490000|2024-10-28 15:14:50|177005.2|176915.2|177003.3|176913.3|177005.7|176915.7|177003.3|176913.3|6
1730128500000|2024-10-28 15:15:00|177002.5|176912.5|177015.9|176925.9|177021.4|176931.4|176989.9|176899.9|14
1730128510000|2024-10-28 15:15:10|177019.5|176929.5|177020.6|176930.6|177022.6|176932.6|177018.6|176928.6|6
1730128520000|2024-10-28 15:15:20|177019.6|176929.6|177013.6|176923.6|177019.6|176929.6|177013.6|176923.6|6
1730128530000|2024-10-28 15:15:30|177013.2|176923.2|177009.5|176919.5|177013.2|176923.2|176998|176908|7
1730128540000|2024-10-28 15:15:40|177011.1|176921.1|177016|176926|177021.7|176931.7|177011.1|176921.1|14
1730128550000|2024-10-28 15:15:50|177013.1|176923.1|177022.8|176932.8|177024.7|176934.7|177012.5|176922.5|8
1730128560000|2024-10-28 15:16:00|177021.6|176931.6|177020.1|176930.1|177021.8|176931.8|177017|176927|12
1730128570000|2024-10-28 15:16:10|177019.6|176929.6|177020.3|176930.3|177023.3|176933.3|177019.6|176929.6|6
1730128580000|2024-10-28 15:16:20|177026.3|176936.3|177031.7|176941.7|177031.7|176941.7|177025.1|176935.1|11
1730128590000|2024-10-28 15:16:30|177032.5|176942.5|177013|176923|177032.5|176942.5|177010.7|176920.7|19
1730128600000|2024-10-28 15:16:40|177002.9|176912.9|177015.6|176925.6|177019.8|176929.8|176985.9|176895.9|16
1730128610000|2024-10-28 15:16:50|177015.4|176925.4|177016.2|176926.2|177017.1|176927.1|177015.4|176925.4|4
1730128620000|2024-10-28 15:17:00|177023.9|176933.9|177017.7|176927.7|177023.9|176933.9|177017.7|176927.7|10
1730128630000|2024-10-28 15:17:10|177017.4|176927.4|177015.1|176925.1|177017.6|176927.6|177013.1|176923.1|8
1730128640000|2024-10-28 15:17:20|177016.4|176926.4|177023.8|176933.8|177023.8|176933.8|177016.2|176926.2|9
1730128650000|2024-10-28 15:17:30|177022.8|176932.8|177023.2|176933.2|177023.2|176933.2|177021.3|176931.3|7
1730128660000|2024-10-28 15:17:40|177023.3|176933.3|177020|176930|177024.6|176934.6|177020|176930|5
1730128670000|2024-10-28 15:17:50|177021.9|176931.9|177020.6|176930.6|177022.8|176932.8|177020.2|176930.2|7
1730128680000|2024-10-28 15:18:00|177018.4|176928.4|177003.7|176913.7|177018.4|176928.4|176998.4|176908.4|14
1730128690000|2024-10-28 15:18:10|177005.2|176915.2|177011.3|176921.3|177013.7|176923.7|177004.5|176914.5|9
1730128700000|2024-10-28 15:18:20|177012.5|176922.5|177019|176929|177021.7|176931.7|177012.5|176922.5|11
1730128710000|2024-10-28 15:18:30|177019.1|176929.1|177024.4|176934.4|177024.4|176934.4|177017.9|176927.9|8
1730128720000|2024-10-28 15:18:40|177025.3|176935.3|177028.8|176938.8|177028.8|176938.8|177025.3|176935.3|5
1730128730000|2024-10-28 15:18:50|177029.3|176939.3|177016.9|176926.9|177029.8|176939.8|177016.9|176926.9|8
1730128740000|2024-10-28 15:19:00|177015.9|176925.9|177024.1|176934.1|177024.1|176934.1|177015.6|176925.6|9
1730128750000|2024-10-28 15:19:10|177022.6|176932.6|177025.5|176935.5|177026.5|176936.5|177022.6|176932.6|5
1730128760000|2024-10-28 15:19:20|177026.8|176936.8|177025.3|176935.3|177026.8|176936.8|177025.3|176935.3|5
1730128770000|2024-10-28 15:19:30|177024.5|176934.5|177025.3|176935.3|177026.2|176936.2|177024.5|176934.5|5
1730128780000|2024-10-28 15:19:40|177026.6|176936.6|177031.3|176941.3|177034.4|176944.4|177026.6|176936.6|6
1730128790000|2024-10-28 15:19:50|177031.1|176941.1|177018.6|176928.6|177031.1|176941.1|177017|176927|5
1730128800000|2024-10-28 15:20:00|177020.6|176930.6|177022.7|176932.7|177027.2|176937.2|177020.6|176930.6|7
1730128810000|2024-10-28 15:20:10|177023.8|176933.8|177024.6|176934.6|177026.9|176936.9|177023.8|176933.8|6
1730128820000|2024-10-28 15:20:20|177023.8|176933.8|177023.9|176933.9|177023.9|176933.9|177021.5|176931.5|6
1730128830000|2024-10-28 15:20:30|177025.6|176935.6|177021.8|176931.8|177027.2|176937.2|177020.5|176930.5|7
1730128840000|2024-10-28 15:20:40|177022.1|176932.1|177019.6|176929.6|177023.9|176933.9|177019.6|176929.6|11
1730128850000|2024-10-28 15:20:50|177018.7|176928.7|176985.5|176895.5|177018.7|176928.7|176983.2|176893.2|18
1730128860000|2024-10-28 15:21:00|176984.9|176894.9|176991.4|176901.4|176992.7|176902.7|176976.2|176886.2|13
1730128870000|2024-10-28 15:21:10|176991.8|176901.8|176987.1|176897.1|176991.8|176901.8|176987.1|176897.1|4
1730128880000|2024-10-28 15:21:20|176987|176897|176987|176897|176987|176897|176987|176897|1
1730128890000|2024-10-28 15:21:30|176977.1|176887.1|176977.9|176887.9|176982.3|176892.3|176975.9|176885.9|14
1730128900000|2024-10-28 15:21:40|176977.2|176887.2|176964.4|176874.4|176977.2|176887.2|176958.7|176868.7|14
1730128910000|2024-10-28 15:21:50|176962.9|176872.9|176960.3|176870.3|176962.9|176872.9|176960.3|176870.3|5
1730128920000|2024-10-28 15:22:00|176955|176865|176901.7|176811.7|176955|176865|176896.9|176806.9|13
1730128930000|2024-10-28 15:22:10|176904.2|176814.2|176911.6|176821.6|176911.6|176821.6|176904.2|176814.2|15
1730128940000|2024-10-28 15:22:20|176911|176821|176934.9|176844.9|176936.4|176846.4|176911|176821|10
1730128950000|2024-10-28 15:22:30|176932.7|176842.7|176938.3|176848.3|176938.3|176848.3|176932.7|176842.7|8
1730128960000|2024-10-28 15:22:40|176938.6|176848.6|176938.8|176848.8|176938.8|176848.8|176938.6|176848.6|2
1730128970000|2024-10-28 15:22:50|176938.7|176848.7|176938.7|176848.7|176938.7|176848.7|176938.7|176848.7|1
1730128980000|2024-10-28 15:23:00|176934.3|176844.3|176931.8|176841.8|176934.3|176844.3|176931.8|176841.8|4
1730128990000|2024-10-28 15:23:10|176931.9|176841.9|176924.2|176834.2|176931.9|176841.9|176924.2|176834.2|4
1730129000000|2024-10-28 15:23:20|176910.2|176820.2|176929.6|176839.6|176929.6|176839.6|176905.3|176815.3|17
1730129010000|2024-10-28 15:23:30|176931.6|176841.6|176932|176842|176933.2|176843.2|176931.6|176841.6|4
1730129020000|2024-10-28 15:23:40|176933.5|176843.5|176934.3|176844.3|176934.3|176844.3|176933.3|176843.3|5
1730129030000|2024-10-28 15:23:50|176934.4|176844.4|176938.2|176848.2|176942.8|176852.8|176934.4|176844.4|8
1730129040000|2024-10-28 15:24:00|176939.3|176849.3|176937.5|176847.5|176939.3|176849.3|176936.6|176846.6|5
1730129050000|2024-10-28 15:24:10|176938.5|176848.5|176935.2|176845.2|176941.1|176851.1|176935.2|176845.2|7
1730129060000|2024-10-28 15:24:20|176935.1|176845.1|176937.6|176847.6|176944|176854|176935.1|176845.1|7
1730129070000|2024-10-28 15:24:30|176936.4|176846.4|176906.3|176816.3|176936.4|176846.4|176905.7|176815.7|9
1730129080000|2024-10-28 15:24:40|176908|176818|176909.3|176819.3|176911.3|176821.3|176907.5|176817.5|10
1730129090000|2024-10-28 15:24:50|176909.5|176819.5|176909.7|176819.7|176913.8|176823.8|176909.5|176819.5|13
1730129100000|2024-10-28 15:25:00|176908|176818|176910.1|176820.1|176914.5|176824.5|176908|176818|11
1730129110000|2024-10-28 15:25:10|176907.9|176817.9|176903.9|176813.9|176907.9|176817.9|176903.9|176813.9|12
1730129120000|2024-10-28 15:25:20|176905.9|176815.9|176902|176812|176905.9|176815.9|176901.7|176811.7|7
1730129130000|2024-10-28 15:25:30|176902.3|176812.3|176893.8|176803.8|176909|176819|176893.8|176803.8|10
1730129140000|2024-10-28 15:25:40|176895.8|176805.8|176895.5|176805.5|176902.6|176812.6|176894.6|176804.6|7
1730129150000|2024-10-28 15:25:50|176895.8|176805.8|176929.6|176839.6|176934.3|176844.3|176894.5|176804.5|15
1730129160000|2024-10-28 15:26:00|176929|176839|176930.4|176840.4|176935.1|176845.1|176929|176839|7
1730129170000|2024-10-28 15:26:10|176930.3|176840.3|176926.7|176836.7|176931|176841|176926.7|176836.7|5
1730129180000|2024-10-28 15:26:20|176928.6|176838.6|176920.9|176830.9|176928.6|176838.6|176917.8|176827.8|13
1730129190000|2024-10-28 15:26:30|176919.1|176829.1|176920.5|176830.5|176922.5|176832.5|176910.8|176820.8|10
1730129200000|2024-10-28 15:26:40|176918.9|176828.9|176920.1|176830.1|176920.1|176830.1|176918.9|176828.9|5
1730129210000|2024-10-28 15:26:50|176921.3|176831.3|176922.8|176832.8|176929.1|176839.1|176917.4|176827.4|11
1730129220000|2024-10-28 15:27:00|176920.4|176830.4|176924.1|176834.1|176924.1|176834.1|176918.5|176828.5|9
1730129230000|2024-10-28 15:27:10|176925.3|176835.3|176923.7|176833.7|176927.9|176837.9|176923.7|176833.7|6
1730129240000|2024-10-28 15:27:20|176924.7|176834.7|176923.6|176833.6|176927.1|176837.1|176921.2|176831.2|14
1730129250000|2024-10-28 15:27:30|176922.5|176832.5|176918.5|176828.5|176922.5|176832.5|176917.7|176827.7|6
1730129260000|2024-10-28 15:27:40|176919.5|176829.5|176919.4|176829.4|176919.6|176829.6|176919.4|176829.4|3
1730129270000|2024-10-28 15:27:50|176920|176830|176917.6|176827.6|176920|176830|176917.6|176827.6|4
1730129280000|2024-10-28 15:28:00|176915.5|176825.5|176903.1|176813.1|176916.4|176826.4|176881.7|176791.7|19
1730129290000|2024-10-28 15:28:10|176900.3|176810.3|176896.3|176806.3|176902.8|176812.8|176895.1|176805.1|25
1730129300000|2024-10-28 15:28:20|176893.9|176803.9|176896.8|176806.8|176902.6|176812.6|176893.9|176803.9|14
1730129310000|2024-10-28 15:28:30|176896.9|176806.9|176897.5|176807.5|176901.8|176811.8|176896.3|176806.3|13
1730129320000|2024-10-28 15:28:40|176897|176807|176894.4|176804.4|176897.1|176807.1|176892.2|176802.2|16
1730129330000|2024-10-28 15:28:50|176893.6|176803.6|176863.3|176773.3|176899.6|176809.6|176863.3|176773.3|15
1730129340000|2024-10-28 15:29:00|176862.1|176772.1|176864.7|176774.7|176867.3|176777.3|176849|176759|12
1730129350000|2024-10-28 15:29:10|176866|176776|176841.2|176751.2|176866|176776|176841.2|176751.2|20
1730129360000|2024-10-28 15:29:20|176841.4|176751.4|176834|176744|176841.4|176751.4|176830.4|176740.4|16
1730129370000|2024-10-28 15:29:30|176832.1|176742.1|176843.5|176753.5|176845.6|176755.6|176831.7|176741.7|13
1730129380000|2024-10-28 15:29:40|176842.3|176752.3|176837.1|176747.1|176842.6|176752.6|176837.1|176747.1|3
1730129390000|2024-10-28 15:29:50|176833.7|176743.7|176834.3|176744.3|176836.1|176746.1|176833.6|176743.6|13
1730129400000|2024-10-28 15:30:00|176833.6|176743.6|176825|176735|176833.6|176743.6|176817.3|176727.3|13
1730129410000|2024-10-28 15:30:10|176827|176737|176844.3|176754.3|176844.3|176754.3|176827|176737|9
1730129420000|2024-10-28 15:30:20|176845.1|176755.1|176853.1|176763.1|176853.1|176763.1|176845.1|176755.1|6
1730129430000|2024-10-28 15:30:30|176854.3|176764.3|176859.7|176769.7|176859.7|176769.7|176854.3|176764.3|6
1730129440000|2024-10-28 15:30:40|176861.8|176771.8|176860|176770|176862.2|176772.2|176860|176770|3
1730129450000|2024-10-28 15:30:50|176860.6|176770.6|176863.7|176773.7|176864.9|176774.9|176860.6|176770.6|7
1730129460000|2024-10-28 15:31:00|176862|176772|176861|176771|176862|176772|176857.7|176767.7|7
1730129470000|2024-10-28 15:31:10|176860.4|176770.4|176865.4|176775.4|176865.6|176775.6|176856.7|176766.7|11
1730129480000|2024-10-28 15:31:20|176863.3|176773.3|176808.7|176718.7|176863.3|176773.3|176808.7|176718.7|20
1730129490000|2024-10-28 15:31:30|176812.2|176722.2|176813.5|176723.5|176813.7|176723.7|176812.1|176722.1|7
1730129500000|2024-10-28 15:31:40|176813.7|176723.7|176811.2|176721.2|176813.9|176723.9|176808.1|176718.1|8
1730129510000|2024-10-28 15:31:50|176811.8|176721.8|176809.3|176719.3|176813.8|176723.8|176805.4|176715.4|7
1730129520000|2024-10-28 15:32:00|176805.3|176715.3|176883.9|176793.9|176886.2|176796.2|176805.3|176715.3|31
1730129530000|2024-10-28 15:32:10|176886.7|176796.7|176895.4|176805.4|176895.8|176805.8|176884.5|176794.5|17
1730129540000|2024-10-28 15:32:20|176894|176804|176884.8|176794.8|176897.2|176807.2|176879.7|176789.7|14
1730129550000|2024-10-28 15:32:30|176886.3|176796.3|176897.4|176807.4|176903.1|176813.1|176886.3|176796.3|18
1730129560000|2024-10-28 15:32:40|176897.8|176807.8|176901.5|176811.5|176902.9|176812.9|176897.5|176807.5|10
1730129570000|2024-10-28 15:32:50|176901.3|176811.3|176898.1|176808.1|176902.1|176812.1|176897.7|176807.7|11
1730129580000|2024-10-28 15:33:00|176896.7|176806.7|176899|176809|176899|176809|176892.1|176802.1|13
1730129590000|2024-10-28 15:33:10|176897.4|176807.4|176926.9|176836.9|176931|176841|176896.7|176806.7|18
1730129600000|2024-10-28 15:33:20|176930.4|176840.4|176950.1|176860.1|176950.5|176860.5|176927.7|176837.7|17
1730129610000|2024-10-28 15:33:30|176948|176858|176929.6|176839.6|176961.6|176871.6|176929.6|176839.6|25
1730129620000|2024-10-28 15:33:40|176924|176834|176932.7|176842.7|176939.1|176849.1|176924|176834|29
1730129630000|2024-10-28 15:33:50|176927.8|176837.8|176917.4|176827.4|176932.7|176842.7|176913.9|176823.9|22
1730129640000|2024-10-28 15:34:00|176915.1|176825.1|176905.4|176815.4|176916|176826|176896.7|176806.7|28
1730129650000|2024-10-28 15:34:10|176905.3|176815.3|176896.8|176806.8|176905.3|176815.3|176894.7|176804.7|7
1730129660000|2024-10-28 15:34:20|176896.6|176806.6|176896.5|176806.5|176898.4|176808.4|176896|176806|6
1730129670000|2024-10-28 15:34:30|176895.8|176805.8|176893.2|176803.2|176896.5|176806.5|176893.2|176803.2|7
1730129680000|2024-10-28 15:34:40|176890.7|176800.7|176885.5|176795.5|176895.8|176805.8|176884.7|176794.7|16
1730129690000|2024-10-28 15:34:50|176884.8|176794.8|176882.8|176792.8|176887.1|176797.1|176877.3|176787.3|11
1730129700000|2024-10-28 15:35:00|176882.5|176792.5|176867.1|176777.1|176885.7|176795.7|176866.3|176776.3|13
1730129710000|2024-10-28 15:35:10|176865.2|176775.2|176870.1|176780.1|176871.5|176781.5|176862.7|176772.7|9
1730129720000|2024-10-28 15:35:20|176871.6|176781.6|176885.2|176795.2|176889.1|176799.1|176871.6|176781.6|16
1730129730000|2024-10-28 15:35:30|176890.6|176800.6|176888|176798|176892.2|176802.2|176885.7|176795.7|7
1730129740000|2024-10-28 15:35:40|176886.8|176796.8|176885.7|176795.7|176887.1|176797.1|176885.7|176795.7|6
1730129750000|2024-10-28 15:35:50|176885.8|176795.8|176873.9|176783.9|176885.8|176795.8|176873.9|176783.9|14
1730129760000|2024-10-28 15:36:00|176870.3|176780.3|176872.4|176782.4|176877.7|176787.7|176870.3|176780.3|7
1730129770000|2024-10-28 15:36:10|176871.2|176781.2|176877.7|176787.7|176880.6|176790.6|176868|176778|9
1730129780000|2024-10-28 15:36:20|176876.9|176786.9|176890.2|176800.2|176891.7|176801.7|176871.6|176781.6|12
1730129790000|2024-10-28 15:36:30|176899.1|176809.1|176896|176806|176899.1|176809.1|176895.9|176805.9|5
1730129800000|2024-10-28 15:36:40|176897.1|176807.1|176909|176819|176941.1|176851.1|176896.4|176806.4|14
1730129810000|2024-10-28 15:36:50|176908|176818|176899.3|176809.3|176908|176818|176897.2|176807.2|15
1730129820000|2024-10-28 15:37:00|176897.4|176807.4|176896.9|176806.9|176936.1|176846.1|176896.9|176806.9|15
1730129830000|2024-10-28 15:37:10|176898.4|176808.4|176895.4|176805.4|176900.1|176810.1|176889.8|176799.8|13
1730129840000|2024-10-28 15:37:20|176895|176805|176892.7|176802.7|176896.2|176806.2|176885.7|176795.7|11
1730129850000|2024-10-28 15:37:30|176894.1|176804.1|176884|176794|176896.6|176806.6|176876.5|176786.5|22
1730129860000|2024-10-28 15:37:40|176884.8|176794.8|176902.6|176812.6|176902.6|176812.6|176884.8|176794.8|12
1730129870000|2024-10-28 15:37:50|176904.9|176814.9|176905.3|176815.3|176909.1|176819.1|176896.9|176806.9|16
1730129880000|2024-10-28 15:38:00|176906.1|176816.1|176944.2|176854.2|176945.3|176855.3|176895.3|176805.3|27
1730129890000|2024-10-28 15:38:10|176947|176857|176937.2|176847.2|176947.4|176857.4|176932|176842|10
1730129900000|2024-10-28 15:38:20|176938|176848|176946.6|176856.6|176948.4|176858.4|176937.1|176847.1|10
1730129910000|2024-10-28 15:38:30|176948.8|176858.8|176954.9|176864.9|176954.9|176864.9|176948.8|176858.8|6
1730129920000|2024-10-28 15:38:40|176955.5|176865.5|176955.5|176865.5|176955.5|176865.5|176955.5|176865.5|1
1730129930000|2024-10-28 15:38:50|176956.1|176866.1|176941.5|176851.5|176956.1|176866.1|176937.5|176847.5|11
1730129940000|2024-10-28 15:39:00|176943.5|176853.5|176946.3|176856.3|176946.3|176856.3|176943.2|176853.2|5
1730129950000|2024-10-28 15:39:10|176945.5|176855.5|176945.3|176855.3|176945.6|176855.6|176935.6|176845.6|12
1730129960000|2024-10-28 15:39:20|176946.9|176856.9|176951.5|176861.5|176951.5|176861.5|176946.1|176856.1|8
1730129970000|2024-10-28 15:39:30|176950.3|176860.3|176951.7|176861.7|176951.7|176861.7|176950|176860|3
1730129980000|2024-10-28 15:39:40|176955.6|176865.6|176949.6|176859.6|176985.4|176895.4|176949.6|176859.6|15
1730129990000|2024-10-28 15:39:50|176949.9|176859.9|176951.2|176861.2|176952.9|176862.9|176949.9|176859.9|16
1730130000000|2024-10-28 15:40:00|176950.2|176860.2|176977.9|176887.9|176987.7|176897.7|176950.2|176860.2|24
1730130010000|2024-10-28 15:40:10|176975.9|176885.9|177010.6|176920.6|177018.4|176928.4|176973.3|176883.3|26
1730130020000|2024-10-28 15:40:20|177011.3|176921.3|177012.7|176922.7|177022.6|176932.6|177010.9|176920.9|16
1730130030000|2024-10-28 15:40:30|177011.5|176921.5|177010.2|176920.2|177014.6|176924.6|177004.5|176914.5|18
1730130040000|2024-10-28 15:40:40|177012.3|176922.3|177009|176919|177013|176923|177006.7|176916.7|14
1730130050000|2024-10-28 15:40:50|177007.8|176917.8|177013.8|176923.8|177015.2|176925.2|177003.2|176913.2|27
1730130060000|2024-10-28 15:41:00|177015.8|176925.8|177032.2|176942.2|177032.2|176942.2|177013.6|176923.6|17
1730130070000|2024-10-28 15:41:10|177030.9|176940.9|177027.6|176937.6|177031.1|176941.1|177023|176933|24
1730130080000|2024-10-28 15:41:20|177030.2|176940.2|177040.5|176950.5|177052.8|176962.8|177030.2|176940.2|20
1730130090000|2024-10-28 15:41:30|177037.6|176947.6|177024.2|176934.2|177042.4|176952.4|177024.2|176934.2|17
1730130100000|2024-10-28 15:41:40|177015.4|176925.4|177011.1|176921.1|177015.4|176925.4|177010|176920|13
1730130110000|2024-10-28 15:41:50|177006.1|176916.1|177006.7|176916.7|177007.5|176917.5|177006|176916|8
1730130120000|2024-10-28 15:42:00|177009.6|176919.6|177013.8|176923.8|177013.8|176923.8|177009.3|176919.3|8
1730130130000|2024-10-28 15:42:10|177011.8|176921.8|177033.5|176943.5|177036.6|176946.6|177011.6|176921.6|12
1730130140000|2024-10-28 15:42:20|177034.8|176944.8|177035.8|176945.8|177037.3|176947.3|177034.3|176944.3|8
1730130150000|2024-10-28 15:42:30|177037.1|176947.1|177031.6|176941.6|177037.5|176947.5|177023.7|176933.7|11
1730130160000|2024-10-28 15:42:40|177032.6|176942.6|177029|176939|177032.8|176942.8|177028.7|176938.7|7
1730130170000|2024-10-28 15:42:50|177028.9|176938.9|177026|176936|177028.9|176938.9|177026|176936|5
1730130180000|2024-10-28 15:43:00|177023.7|176933.7|177036.2|176946.2|177036.2|176946.2|177023.7|176933.7|14
1730130190000|2024-10-28 15:43:10|177037|176947|177008.1|176918.1|177037.6|176947.6|177006.9|176916.9|18
1730130200000|2024-10-28 15:43:20|177008|176918|176997.4|176907.4|177009.3|176919.3|176997.4|176907.4|5
1730130210000|2024-10-28 15:43:30|177005.5|176915.5|176995.8|176905.8|177007.6|176917.6|176985.2|176895.2|15
1730130220000|2024-10-28 15:43:40|176996|176906|176990|176900|176997.1|176907.1|176982.2|176892.2|13
1730130230000|2024-10-28 15:43:50|176989.8|176899.8|176992.7|176902.7|176992.7|176902.7|176989.8|176899.8|5
1730130240000|2024-10-28 15:44:00|176991.6|176901.6|176991.2|176901.2|176991.7|176901.7|176991.2|176901.2|5
1730130250000|2024-10-28 15:44:10|176990.7|176900.7|176990.7|176900.7|176990.7|176900.7|176990.5|176900.5|3
1730130260000|2024-10-28 15:44:20|176988.7|176898.7|176992.4|176902.4|176992.4|176902.4|176988.7|176898.7|4
1730130270000|2024-10-28 15:44:30|176992.3|176902.3|176992.3|176902.3|176992.3|176902.3|176992.3|176902.3|1
1730130280000|2024-10-28 15:44:40|176992.7|176902.7|176992.1|176902.1|176992.7|176902.7|176992.1|176902.1|3
1730130290000|2024-10-28 15:44:50|176991.8|176901.8|176985.8|176895.8|176992.9|176902.9|176981.7|176891.7|11
1730130300000|2024-10-28 15:45:00|176987.3|176897.3|177001|176911|177001|176911|176969.5|176879.5|17
1730130310000|2024-10-28 15:45:10|177001.7|176911.7|177007|176917|177008.4|176918.4|177001.7|176911.7|8
1730130320000|2024-10-28 15:45:20|177008.9|176918.9|177004.2|176914.2|177009.7|176919.7|177002.3|176912.3|12
1730130330000|2024-10-28 15:45:30|176998.9|176908.9|176993|176903|176998.9|176908.9|176993|176903|8
1730130340000|2024-10-28 15:45:40|176990.8|176900.8|176965.3|176875.3|176990.8|176900.8|176963.6|176873.6|12
1730130350000|2024-10-28 15:45:50|176967.7|176877.7|176968.4|176878.4|176970.6|176880.6|176967.7|176877.7|6
1730130360000|2024-10-28 15:46:00|176966.6|176876.6|176967.3|176877.3|176968.5|176878.5|176966.6|176876.6|6
1730130370000|2024-10-28 15:46:10|176968.4|176878.4|176969|176879|176969.5|176879.5|176968.4|176878.4|5
1730130380000|2024-10-28 15:46:20|176972.2|176882.2|176968.5|176878.5|176985.1|176895.1|176968.5|176878.5|12
1730130390000|2024-10-28 15:46:30|176966.6|176876.6|176978.9|176888.9|176981.1|176891.1|176965.4|176875.4|10
1730130400000|2024-10-28 15:46:40|176977|176887|176972.7|176882.7|176977|176887|176964.2|176874.2|15
1730130410000|2024-10-28 15:46:50|176970|176880|176972.8|176882.8|176973.2|176883.2|176969.8|176879.8|8
1730130420000|2024-10-28 15:47:00|176970.6|176880.6|176970.1|176880.1|176971.3|176881.3|176969.5|176879.5|5
1730130430000|2024-10-28 15:47:10|176971.1|176881.1|176968.5|176878.5|176971.5|176881.5|176968.5|176878.5|6
1730130440000|2024-10-28 15:47:20|176970|176880|176971|176881|176976.4|176886.4|176970|176880|9
1730130450000|2024-10-28 15:47:30|176970.6|176880.6|176975.7|176885.7|176975.7|176885.7|176970.6|176880.6|4
1730130460000|2024-10-28 15:47:40|176993.9|176903.9|176992.4|176902.4|176999.8|176909.8|176990.7|176900.7|13
1730130470000|2024-10-28 15:47:50|176993.4|176903.4|176991.4|176901.4|176993.4|176903.4|176990.6|176900.6|8
1730130480000|2024-10-28 15:48:00|176993.1|176903.1|176996.1|176906.1|176996.5|176906.5|176988.7|176898.7|11
1730130490000|2024-10-28 15:48:10|176996.3|176906.3|176989.7|176899.7|176996.3|176906.3|176985.8|176895.8|12
1730130500000|2024-10-28 15:48:20|176989.2|176899.2|176987.2|176897.2|176989.2|176899.2|176985.2|176895.2|9
1730130510000|2024-10-28 15:48:30|176985.7|176895.7|176966.1|176876.1|176985.7|176895.7|176964.3|176874.3|6
1730130520000|2024-10-28 15:48:40|176968.6|176878.6|176968.8|176878.8|176970.7|176880.7|176968.6|176878.6|7
1730130530000|2024-10-28 15:48:50|176968.9|176878.9|176969.5|176879.5|176973.1|176883.1|176968|176878|8
1730130540000|2024-10-28 15:49:00|176971|176881|176970.1|176880.1|176971|176881|176970|176880|6
1730130550000|2024-10-28 15:49:10|176970.3|176880.3|176969.7|176879.7|176972.5|176882.5|176969.2|176879.2|7
1730130560000|2024-10-28 15:49:20|176969.8|176879.8|176994.5|176904.5|176999.2|176909.2|176969.8|176879.8|17
1730130570000|2024-10-28 15:49:30|176996.1|176906.1|176996.8|176906.8|176997.9|176907.9|176994.2|176904.2|13
1730130580000|2024-10-28 15:49:40|176995.1|176905.1|177015.8|176925.8|177021.5|176931.5|176995.1|176905.1|11
1730130590000|2024-10-28 15:49:50|177014.5|176924.5|176996.3|176906.3|177014.5|176924.5|176995.8|176905.8|9
1730130600000|2024-10-28 15:50:00|176996.4|176906.4|176988.1|176898.1|176996.4|176906.4|176987.9|176897.9|8
1730130610000|2024-10-28 15:50:10|176986.3|176896.3|176977.9|176887.9|176986.8|176896.8|176975|176885|11
1730130620000|2024-10-28 15:50:20|176977.6|176887.6|176975.9|176885.9|176977.6|176887.6|176971.8|176881.8|13
1730130630000|2024-10-28 15:50:30|176976|176886|176973.4|176883.4|176976|176886|176968.5|176878.5|13
1730130640000|2024-10-28 15:50:40|176971.4|176881.4|176997.6|176907.6|176997.6|176907.6|176969.6|176879.6|11
1730130650000|2024-10-28 15:50:50|176995.2|176905.2|176991.6|176901.6|176995.2|176905.2|176990|176900|6
1730130660000|2024-10-28 15:51:00|176992.4|176902.4|176998.2|176908.2|176998.3|176908.3|176992.4|176902.4|11
1730130670000|2024-10-28 15:51:10|176998.3|176908.3|177008.4|176918.4|177011.6|176921.6|176998.3|176908.3|11
1730130680000|2024-10-28 15:51:20|176995.7|176905.7|176975.8|176885.8|176997|176907|176975.8|176885.8|7
1730130690000|2024-10-28 15:51:30|176975|176885|176975.9|176885.9|176975.9|176885.9|176975|176885|3
1730130700000|2024-10-28 15:51:40|176977.9|176887.9|176976.2|176886.2|176979.5|176889.5|176975|176885|7
1730130710000|2024-10-28 15:51:50|176975.2|176885.2|176969.2|176879.2|176978.5|176888.5|176969.2|176879.2|11
1730130720000|2024-10-28 15:52:00|176971.4|176881.4|176975.6|176885.6|176975.6|176885.6|176970.2|176880.2|14
1730130730000|2024-10-28 15:52:10|176978.3|176888.3|176976.7|176886.7|176978.3|176888.3|176974.9|176884.9|7
1730130740000|2024-10-28 15:52:20|176976.2|176886.2|176977.6|176887.6|176979.7|176889.7|176976.2|176886.2|8
1730130750000|2024-10-28 15:52:30|176977.3|176887.3|176967|176877|176977.3|176887.3|176959.3|176869.3|11
1730130760000|2024-10-28 15:52:40|176967.1|176877.1|176971|176881|176971|176881|176967.1|176877.1|6
1730130770000|2024-10-28 15:52:50|176973.2|176883.2|176973.2|176883.2|176983.2|176893.2|176968.9|176878.9|9
1730130780000|2024-10-28 15:53:00|176972.4|176882.4|176990|176900|176994.1|176904.1|176969.5|176879.5|13
1730130790000|2024-10-28 15:53:10|176991.6|176901.6|176994.5|176904.5|176994.5|176904.5|176981.6|176891.6|14
1730130800000|2024-10-28 15:53:20|176995.4|176905.4|177009.3|176919.3|177014.7|176924.7|176994.3|176904.3|11
1730130810000|2024-10-28 15:53:30|177006.5|176916.5|176998.9|176908.9|177009.5|176919.5|176996.7|176906.7|11
1730130820000|2024-10-28 15:53:40|176998.1|176908.1|176996.3|176906.3|176998.1|176908.1|176993.8|176903.8|8
1730130830000|2024-10-28 15:53:50|176997|176907|176996.6|176906.6|176997.8|176907.8|176995.1|176905.1|7
1730130840000|2024-10-28 15:54:00|176994.4|176904.4|176994.9|176904.9|176996.4|176906.4|176992.1|176902.1|8
1730130850000|2024-10-28 15:54:10|176996.1|176906.1|176997.2|176907.2|176997.4|176907.4|176996.1|176906.1|6
1730130860000|2024-10-28 15:54:20|176996|176906|176992.4|176902.4|176996|176906|176991.3|176901.3|5
1730130870000|2024-10-28 15:54:30|176995|176905|176997.1|176907.1|176999.9|176909.9|176992.9|176902.9|12
1730130880000|2024-10-28 15:54:40|176994.6|176904.6|177019.1|176929.1|177025.5|176935.5|176994.6|176904.6|22
1730130890000|2024-10-28 15:54:50|177017.6|176927.6|177021.6|176931.6|177022.4|176932.4|177016.9|176926.9|15
1730130900000|2024-10-28 15:55:00|177022.5|176932.5|177050.7|176960.7|177050.7|176960.7|177022.5|176932.5|9
1730130910000|2024-10-28 15:55:10|177051.5|176961.5|177072.3|176982.3|177075|176985|177051.5|176961.5|18
1730130920000|2024-10-28 15:55:20|177070|176980|177068.5|176978.5|177070|176980|177064.4|176974.4|9
1730130930000|2024-10-28 15:55:30|177069.7|176979.7|177066.5|176976.5|177069.7|176979.7|177064.5|176974.5|4
1730130940000|2024-10-28 15:55:40|177067.2|176977.2|177068.4|176978.4|177070.4|176980.4|177066.5|176976.5|12
1730130950000|2024-10-28 15:55:50|177068.3|176978.3|177071.9|176981.9|177071.9|176981.9|177068.3|176978.3|5
1730130960000|2024-10-28 15:56:00|177071.3|176981.3|177072.2|176982.2|177072.2|176982.2|177071.3|176981.3|4
1730130970000|2024-10-28 15:56:10|177070.5|176980.5|177073.4|176983.4|177074.1|176984.1|177068.6|176978.6|12
1730130980000|2024-10-28 15:56:20|177073.3|176983.3|177097.1|177007.1|177098.5|177008.5|177073.3|176983.3|8
1730130990000|2024-10-28 15:56:30|177097|177007|177108.6|177018.6|177110.5|177020.5|177096.1|177006.1|9
1730131000000|2024-10-28 15:56:40|177109.5|177019.5|177113.5|177023.5|177115.9|177025.9|177106.8|177016.8|11
1730131010000|2024-10-28 15:56:50|177114.2|177024.2|177104.6|177014.6|177115|177025|177098.3|177008.3|14
1730131020000|2024-10-28 15:57:00|177103.2|177013.2|177103.7|177013.7|177104|177014|177101.9|177011.9|6
1730131030000|2024-10-28 15:57:10|177090.8|177000.8|177096.2|177006.2|177096.2|177006.2|177088.8|176998.8|5
1730131040000|2024-10-28 15:57:20|177096.3|177006.3|177090.6|177000.6|177096.3|177006.3|177090.3|177000.3|7
1730131050000|2024-10-28 15:57:30|177091.3|177001.3|177096.4|177006.4|177098.6|177008.6|177091.3|177001.3|7
1730131060000|2024-10-28 15:57:40|177098.2|177008.2|177099|177009|177099|177009|177098.2|177008.2|3
1730131080000|2024-10-28 15:58:00|177100.4|177010.4|177159.7|177069.7|177159.8|177069.8|177096.4|177006.4|18
1730131090000|2024-10-28 15:58:10|177133.4|177043.4|177136.6|177046.6|177136.6|177046.6|177132.7|177042.7|6
1730131100000|2024-10-28 15:58:20|177137.6|177047.6|177137.2|177047.2|177137.6|177047.6|177135.9|177045.9|7
1730131110000|2024-10-28 15:58:30|177137.7|177047.7|177136.3|177046.3|177141.3|177051.3|177136.3|177046.3|7
1730131120000|2024-10-28 15:58:40|177137.1|177047.1|177142.1|177052.1|177142.1|177052.1|177136.3|177046.3|8
1730131130000|2024-10-28 15:58:50|177143.1|177053.1|177139|177049|177143.1|177053.1|177136.8|177046.8|14
1730131140000|2024-10-28 15:59:00|177140.8|177050.8|177145.9|177055.9|177145.9|177055.9|177140.8|177050.8|11
1730131150000|2024-10-28 15:59:10|177144.4|177054.4|177140.8|177050.8|177144.4|177054.4|177140.6|177050.6|10
1730131160000|2024-10-28 15:59:20|177140.3|177050.3|177139|177049|177141.2|177051.2|177138.3|177048.3|12
1730131170000|2024-10-28 15:59:30|177138|177048|177140|177050|177140|177050|177135.7|177045.7|12
1730131180000|2024-10-28 15:59:40|177139.5|177049.5|177142|177052|177142.2|177052.2|177137.3|177047.3|8
1730131190000|2024-10-28 15:59:50|177142.2|177052.2|177139.8|177049.8|177146.5|177056.5|177139.8|177049.8|7
1730131200000|2024-10-28 16:00:00|177140.5|177050.5|177144.1|177054.1|177144.1|177054.1|177140.5|177050.5|8
1730131210000|2024-10-28 16:00:10|177145.5|177055.5|177145.2|177055.2|177151.1|177061.1|177142.4|177052.4|11
1730131220000|2024-10-28 16:00:20|177146.8|177056.8|177147.4|177057.4|177148.5|177058.5|177146.8|177056.8|9
1730131230000|2024-10-28 16:00:30|177148.3|177058.3|177150.5|177060.5|177150.5|177060.5|177146.9|177056.9|4
1730131240000|2024-10-28 16:00:40|177149.3|177059.3|177147.2|177057.2|177149.8|177059.8|177147.1|177057.1|7
1730131250000|2024-10-28 16:00:50|177147.3|177057.3|177147.6|177057.6|177149.1|177059.1|177147.2|177057.2|4
1730131260000|2024-10-28 16:01:00|177147.8|177057.8|177150.2|177060.2|177151.1|177061.1|177147.8|177057.8|12
1730131270000|2024-10-28 16:01:10|177150.8|177060.8|177150|177060|177150.8|177060.8|177150|177060|6
1730131280000|2024-10-28 16:01:20|177151.4|177061.4|177149.9|177059.9|177151.8|177061.8|177149.9|177059.9|8
1730131290000|2024-10-28 16:01:30|177150.9|177060.9|177150.7|177060.7|177151.9|177061.9|177147.7|177057.7|12
1730131300000|2024-10-28 16:01:40|177150.9|177060.9|177151.1|177061.1|177153.3|177063.3|177150.7|177060.7|9
1730131310000|2024-10-28 16:01:50|177150.9|177060.9|177151.4|177061.4|177154.3|177064.3|177148.1|177058.1|11
1730131320000|2024-10-28 16:02:00|177147.4|177057.4|177123.2|177033.2|177147.4|177057.4|177111.4|177021.4|13
1730131330000|2024-10-28 16:02:10|177125.6|177035.6|177121.8|177031.8|177134.7|177044.7|177117.1|177027.1|16
1730131340000|2024-10-28 16:02:20|177117.2|177027.2|177100.2|177010.2|177117.2|177027.2|177097.9|177007.9|11
1730131350000|2024-10-28 16:02:30|177101.5|177011.5|177098|177008|177101.5|177011.5|177096.7|177006.7|7
1730131360000|2024-10-28 16:02:40|177101|177011|177096|177006|177101|177011|177096|177006|4
1730131370000|2024-10-28 16:02:50|177097|177007|177074|176984|177097|177007|177074|176984|5
1730131380000|2024-10-28 16:03:00|177075.2|176985.2|177077.7|176987.7|177077.9|176987.9|177071.7|176981.7|15
1730131390000|2024-10-28 16:03:10|177075.1|176985.1|177079.7|176989.7|177084.6|176994.6|177073.3|176983.3|19
1730131400000|2024-10-28 16:03:20|177078.6|176988.6|177069.6|176979.6|177078.7|176988.7|177067.3|176977.3|15
1730131410000|2024-10-28 16:03:30|177070.1|176980.1|177069|176979|177070.9|176980.9|177069|176979|4
1730131420000|2024-10-28 16:03:40|177068.8|176978.8|177020|176930|177068.8|176978.8|177017.5|176927.5|16
1730131430000|2024-10-28 16:03:50|177018.8|176928.8|177015|176925|177019.7|176929.7|177012.6|176922.6|6
1730131440000|2024-10-28 16:04:00|177018|176928|177017.1|176927.1|177019.4|176929.4|177017.1|176927.1|3
1730131450000|2024-10-28 16:04:10|177013.3|176923.3|177012.9|176922.9|177015.8|176925.8|177005.1|176915.1|18
1730131460000|2024-10-28 16:04:20|177016.2|176926.2|177005.1|176915.1|177019.9|176929.9|177001.3|176911.3|16
1730131470000|2024-10-28 16:04:30|177007.6|176917.6|177006.1|176916.1|177012.6|176922.6|177006.1|176916.1|11
1730131480000|2024-10-28 16:04:40|177008.6|176918.6|177007|176917|177008.6|176918.6|177007|176917|3
1730131490000|2024-10-28 16:04:50|177007.3|176917.3|177011.6|176921.6|177011.6|176921.6|177007.3|176917.3|11
1730131500000|2024-10-28 16:05:00|177009.2|176919.2|177004.9|176914.9|177009.2|176919.2|177001.5|176911.5|5
1730131510000|2024-10-28 16:05:10|177004|176914|176993.4|176903.4|177004|176914|176981.2|176891.2|16
1730131520000|2024-10-28 16:05:20|176993.6|176903.6|176991.9|176901.9|176994.4|176904.4|176991.9|176901.9|11
1730131530000|2024-10-28 16:05:30|176992.1|176902.1|176983.6|176893.6|176992.5|176902.5|176981.5|176891.5|13
1730131540000|2024-10-28 16:05:40|176980.7|176890.7|176954.7|176864.7|176983.2|176893.2|176954.7|176864.7|11
1730131550000|2024-10-28 16:05:50|176953.7|176863.7|176960.1|176870.1|176966.9|176876.9|176950.2|176860.2|14
1730131560000|2024-10-28 16:06:00|176957|176867|176972.8|176882.8|176977.4|176887.4|176950.6|176860.6|14
1730131570000|2024-10-28 16:06:10|176972.4|176882.4|176946.3|176856.3|176972.4|176882.4|176944.6|176854.6|10
1730131580000|2024-10-28 16:06:20|176947.5|176857.5|176951.1|176861.1|176964|176874|176943.7|176853.7|15
1730131590000|2024-10-28 16:06:30|176960.1|176870.1|176975.2|176885.2|176992.5|176902.5|176960.1|176870.1|21
1730131600000|2024-10-28 16:06:40|176974.4|176884.4|176976.4|176886.4|176976.4|176886.4|176968.4|176878.4|15
1730131610000|2024-10-28 16:06:50|176976.2|176886.2|177005.6|176915.6|177007.7|176917.7|176974.7|176884.7|10
1730131620000|2024-10-28 16:07:00|177006.3|176916.3|177012.4|176922.4|177012.4|176922.4|177006.3|176916.3|7
1730131630000|2024-10-28 16:07:10|177022.5|176932.5|177026.2|176936.2|177029.9|176939.9|177021.5|176931.5|12
1730131640000|2024-10-28 16:07:20|177026.4|176936.4|177026.3|176936.3|177027|176937|177026|176936|5
1730131650000|2024-10-28 16:07:30|177036.3|176946.3|177043.5|176953.5|177043.5|176953.5|177035.3|176945.3|9
1730131660000|2024-10-28 16:07:40|177045.8|176955.8|177051.9|176961.9|177051.9|176961.9|177045.3|176955.3|10
1730131670000|2024-10-28 16:07:50|177050.4|176960.4|177023.3|176933.3|177051.2|176961.2|177021.2|176931.2|11
1730131680000|2024-10-28 16:08:00|177041.8|176951.8|177037.9|176947.9|177042.4|176952.4|177037.9|176947.9|7
1730131690000|2024-10-28 16:08:10|177038.8|176948.8|177038.5|176948.5|177044.7|176954.7|177029.8|176939.8|7
1730131700000|2024-10-28 16:08:20|177040.5|176950.5|177038|176948|177043.2|176953.2|177038|176948|6
1730131710000|2024-10-28 16:08:30|177040.2|176950.2|177024.6|176934.6|177044.4|176954.4|177024.6|176934.6|12
1730131720000|2024-10-28 16:08:40|177023.5|176933.5|177013.6|176923.6|177023.6|176933.6|177010.4|176920.4|12
1730131730000|2024-10-28 16:08:50|177015.8|176925.8|177003.3|176913.3|177015.8|176925.8|177002.7|176912.7|6
1730131740000|2024-10-28 16:09:00|177004.2|176914.2|177001.1|176911.1|177007.9|176917.9|177001.1|176911.1|9
1730131750000|2024-10-28 16:09:10|177002.1|176912.1|176989.9|176899.9|177002.1|176912.1|176989.2|176899.2|8
1730131760000|2024-10-28 16:09:20|176992.4|176902.4|176989.2|176899.2|176992.4|176902.4|176989.2|176899.2|5
1730131770000|2024-10-28 16:09:30|176991|176901|176981.2|176891.2|176993.7|176903.7|176981.2|176891.2|11
1730131780000|2024-10-28 16:09:40|176983.8|176893.8|176995.1|176905.1|176997.6|176907.6|176980.8|176890.8|10
1730131790000|2024-10-28 16:09:50|176995.7|176905.7|176990.6|176900.6|176995.7|176905.7|176988.2|176898.2|8
1730131800000|2024-10-28 16:10:00|176992.2|176902.2|176989.6|176899.6|177001.5|176911.5|176984.2|176894.2|11
1730131810000|2024-10-28 16:10:10|176989.7|176899.7|176990.6|176900.6|176990.6|176900.6|176985.3|176895.3|5
1730131820000|2024-10-28 16:10:20|176989.6|176899.6|176983.1|176893.1|176989.6|176899.6|176977.6|176887.6|7
1730131830000|2024-10-28 16:10:30|176982.1|176892.1|176977.1|176887.1|176982.2|176892.2|176972.8|176882.8|7
1730131840000|2024-10-28 16:10:40|176981.8|176891.8|176977.5|176887.5|176984.8|176894.8|176975|176885|5
1730131850000|2024-10-28 16:10:50|176976.5|176886.5|176961.1|176871.1|176976.5|176886.5|176961.1|176871.1|7
1730131860000|2024-10-28 16:11:00|176960.8|176870.8|176974.3|176884.3|176975.7|176885.7|176960.8|176870.8|10
1730131870000|2024-10-28 16:11:10|176974.9|176884.9|176974.9|176884.9|176975.8|176885.8|176974.9|176884.9|4
1730131880000|2024-10-28 16:11:20|176973|176883|176995.9|176905.9|176995.9|176905.9|176973|176883|11
1730131890000|2024-10-28 16:11:30|176996.3|176906.3|176997.6|176907.6|176999.3|176909.3|176995.9|176905.9|6
1730131900000|2024-10-28 16:11:40|177000.4|176910.4|177009|176919|177012.7|176922.7|177000.4|176910.4|11
1730131910000|2024-10-28 16:11:50|177010.4|176920.4|176985.1|176895.1|177010.4|176920.4|176982.3|176892.3|7
1730131920000|2024-10-28 16:12:00|176985.2|176895.2|176981.8|176891.8|176985.2|176895.2|176980.3|176890.3|4
1730131930000|2024-10-28 16:12:10|176981|176891|176983.9|176893.9|176984.3|176894.3|176980.3|176890.3|7
1730131940000|2024-10-28 16:12:20|176984.4|176894.4|176985.3|176895.3|176985.3|176895.3|176984.3|176894.3|3
1730131950000|2024-10-28 16:12:30|176985.5|176895.5|176984.5|176894.5|176985.5|176895.5|176984.5|176894.5|2
1730131960000|2024-10-28 16:12:40|176983.9|176893.9|176983.5|176893.5|176984.7|176894.7|176982.9|176892.9|4
1730131970000|2024-10-28 16:12:50|176981.5|176891.5|176967.3|176877.3|176981.5|176891.5|176967.3|176877.3|5
1730131980000|2024-10-28 16:13:00|176968.3|176878.3|176972.9|176882.9|176972.9|176882.9|176965.7|176875.7|8
1730131990000|2024-10-28 16:13:10|176972.7|176882.7|176971.7|176881.7|176972.9|176882.9|176971.7|176881.7|3
1730132000000|2024-10-28 16:13:20|176971.5|176881.5|176971.5|176881.5|176971.5|176881.5|176971.5|176881.5|1
1730132010000|2024-10-28 16:13:30|176975.7|176885.7|176977.4|176887.4|176979|176889|176975.7|176885.7|5
1730132020000|2024-10-28 16:13:40|176977.2|176887.2|176977.9|176887.9|176978.7|176888.7|176977.2|176887.2|7
1730132030000|2024-10-28 16:13:50|176977.7|176887.7|176977.9|176887.9|176977.9|176887.9|176977.7|176887.7|2
1730132040000|2024-10-28 16:14:00|176980.7|176890.7|176987.7|176897.7|176996.9|176906.9|176980.7|176890.7|8
1730132050000|2024-10-28 16:14:10|176987.9|176897.9|176976.4|176886.4|176987.9|176897.9|176976.4|176886.4|5
1730132060000|2024-10-28 16:14:20|176976.1|176886.1|176976.7|176886.7|176979.3|176889.3|176975.1|176885.1|7
1730132070000|2024-10-28 16:14:30|176976.2|176886.2|177004.6|176914.6|177007.7|176917.7|176976.2|176886.2|10
1730132080000|2024-10-28 16:14:40|176994.6|176904.6|177017.5|176927.5|177017.5|176927.5|176994.6|176904.6|18
1730132090000|2024-10-28 16:14:50|177018.9|176928.9|177018.5|176928.5|177021.1|176931.1|177015.8|176925.8|10
1730132100000|2024-10-28 16:15:00|177019.2|176929.2|177031.6|176941.6|177036.9|176946.9|177019.2|176929.2|15
1730132110000|2024-10-28 16:15:10|177030.4|176940.4|177038.8|176948.8|177041.9|176951.9|177029.8|176939.8|5
1730132120000|2024-10-28 16:15:20|177029.6|176939.6|177016|176926|177035.5|176945.5|177016|176926|13
1730132130000|2024-10-28 16:15:30|177015.3|176925.3|176977.9|176887.9|177015.3|176925.3|176977.9|176887.9|12
1730132140000|2024-10-28 16:15:40|176975.6|176885.6|176975.8|176885.8|176976.7|176886.7|176975.6|176885.6|4
1730132150000|2024-10-28 16:15:50|176978.5|176888.5|176979.7|176889.7|176985.3|176895.3|176978.5|176888.5|10
1730132160000|2024-10-28 16:16:00|176978.8|176888.8|176979|176889|176979|176889|176978.5|176888.5|3
1730132170000|2024-10-28 16:16:10|176978.5|176888.5|176977.6|176887.6|176979.2|176889.2|176977.6|176887.6|5
1730132180000|2024-10-28 16:16:20|176976.4|176886.4|176977.9|176887.9|176978.5|176888.5|176976.4|176886.4|4
1730132190000|2024-10-28 16:16:30|176977.5|176887.5|176970.7|176880.7|176977.5|176887.5|176969.7|176879.7|5
1730132200000|2024-10-28 16:16:40|176970.8|176880.8|176971.8|176881.8|176971.8|176881.8|176970.8|176880.8|2
1730132210000|2024-10-28 16:16:50|176971.7|176881.7|176983.3|176893.3|176984.3|176894.3|176970.7|176880.7|7
1730132220000|2024-10-28 16:17:00|176985.5|176895.5|176987.3|176897.3|176998.6|176908.6|176977.5|176887.5|12
1730132230000|2024-10-28 16:17:10|176983.5|176893.5|176993.3|176903.3|176993.3|176903.3|176980.8|176890.8|9
1730132240000|2024-10-28 16:17:20|176993.2|176903.2|176975.8|176885.8|176993.3|176903.3|176975.2|176885.2|8
1730132250000|2024-10-28 16:17:30|176973.7|176883.7|176973.8|176883.8|176975.5|176885.5|176971.7|176881.7|7
1730132260000|2024-10-28 16:17:40|176973.4|176883.4|176982.4|176892.4|176987|176897|176973.4|176883.4|9
1730132270000|2024-10-28 16:17:50|176982.9|176892.9|176983.2|176893.2|176986.4|176896.4|176981.6|176891.6|11
1730132280000|2024-10-28 16:18:00|176984.2|176894.2|176984.2|176894.2|176985.2|176895.2|176984.2|176894.2|5
1730132290000|2024-10-28 16:18:10|176976.1|176886.1|176976.3|176886.3|176977.1|176887.1|176976.1|176886.1|4
1730132300000|2024-10-28 16:18:20|176973.5|176883.5|176971.5|176881.5|176973.5|176883.5|176971.5|176881.5|3
1730132310000|2024-10-28 16:18:30|176972.5|176882.5|176966.9|176876.9|176972.5|176882.5|176966.1|176876.1|7
1730132320000|2024-10-28 16:18:40|176964.7|176874.7|176965.9|176875.9|176966.9|176876.9|176959.7|176869.7|9
1730132330000|2024-10-28 16:18:50|176965.8|176875.8|176968.9|176878.9|176968.9|176878.9|176965.6|176875.6|10
1730132340000|2024-10-28 16:19:00|176970.3|176880.3|176966.3|176876.3|176974.9|176884.9|176966.3|176876.3|8
1730132350000|2024-10-28 16:19:10|176966.2|176876.2|176927.8|176837.8|176968.8|176878.8|176916.5|176826.5|22
1730132360000|2024-10-28 16:19:20|176929.1|176839.1|176916.4|176826.4|176929.1|176839.1|176916.4|176826.4|19
1730132370000|2024-10-28 16:19:30|176919|176829|176934.5|176844.5|176934.5|176844.5|176919|176829|16
1730132380000|2024-10-28 16:19:40|176934.7|176844.7|176930.8|176840.8|176937.1|176847.1|176929.6|176839.6|15
1730132390000|2024-10-28 16:19:50|176929.8|176839.8|176920.8|176830.8|176931.1|176841.1|176920.8|176830.8|13
1730132400000|2024-10-28 16:20:00|176922.2|176832.2|176923.1|176833.1|176925.2|176835.2|176918|176828|17
1730132410000|2024-10-28 16:20:10|176925.4|176835.4|176909.3|176819.3|176925.9|176835.9|176903.1|176813.1|16
1730132420000|2024-10-28 16:20:20|176910.7|176820.7|176921.2|176831.2|176923.8|176833.8|176893.9|176803.9|19
1730132430000|2024-10-28 16:20:30|176922.8|176832.8|176924.9|176834.9|176928|176838|176921.1|176831.1|10
1730132440000|2024-10-28 16:20:40|176925|176835|176960.5|176870.5|176960.7|176870.7|176925|176835|14
1730132450000|2024-10-28 16:20:50|176958.1|176868.1|176947.9|176857.9|176961.2|176871.2|176942.1|176852.1|18
1730132460000|2024-10-28 16:21:00|176947.8|176857.8|176943.2|176853.2|176947.8|176857.8|176943.2|176853.2|3
1730132470000|2024-10-28 16:21:10|176940.2|176850.2|176930.5|176840.5|176940.2|176850.2|176926.2|176836.2|9
1730132480000|2024-10-28 16:21:20|176929.3|176839.3|176932.4|176842.4|176932.8|176842.8|176929.3|176839.3|7
1730132490000|2024-10-28 16:21:30|176931.9|176841.9|176909.3|176819.3|176931.9|176841.9|176898.2|176808.2|15
1730132500000|2024-10-28 16:21:40|176906.4|176816.4|176897.1|176807.1|176906.4|176816.4|176895.9|176805.9|7
1730132510000|2024-10-28 16:21:50|176893.3|176803.3|176892.2|176802.2|176895.9|176805.9|176892.2|176802.2|6
1730132520000|2024-10-28 16:22:00|176894.2|176804.2|176892.4|176802.4|176894.2|176804.2|176892.4|176802.4|5
1730132530000|2024-10-28 16:22:10|176895.1|176805.1|176913.7|176823.7|176917.4|176827.4|176895.1|176805.1|11
1730132540000|2024-10-28 16:22:20|176909.6|176819.6|176915.7|176825.7|176918.3|176828.3|176907.8|176817.8|7
1730132550000|2024-10-28 16:22:30|176912.9|176822.9|176918.9|176828.9|176918.9|176828.9|176912.9|176822.9|6
1730132560000|2024-10-28 16:22:40|176919|176829|176919.6|176829.6|176919.6|176829.6|176918.8|176828.8|4
1730132570000|2024-10-28 16:22:50|176918.2|176828.2|176931.9|176841.9|176936.6|176846.6|176912.7|176822.7|11
1730132580000|2024-10-28 16:23:00|176931.8|176841.8|176933.5|176843.5|176933.5|176843.5|176929.2|176839.2|5
1730132590000|2024-10-28 16:23:10|176933.6|176843.6|176941|176851|176941|176851|176933.1|176843.1|5
1730132600000|2024-10-28 16:23:20|176944|176854|176947.4|176857.4|176947.4|176857.4|176943.2|176853.2|6
1730132610000|2024-10-28 16:23:30|176947.8|176857.8|176951.5|176861.5|176951.5|176861.5|176947.8|176857.8|5
1730132620000|2024-10-28 16:23:40|176951.3|176861.3|176950|176860|176951.5|176861.5|176949.9|176859.9|4
1730132630000|2024-10-28 16:23:50|176949.9|176859.9|176948|176858|176950|176860|176946|176856|5
1730132640000|2024-10-28 16:24:00|176948.2|176858.2|176946.9|176856.9|176948.2|176858.2|176946.9|176856.9|3
1730132650000|2024-10-28 16:24:10|176947|176857|176947|176857|176947|176857|176947|176857|1
1730132660000|2024-10-28 16:24:20|176946.9|176856.9|176947|176857|176947|176857|176946.9|176856.9|2
1730132670000|2024-10-28 16:24:30|176947.6|176857.6|176947.3|176857.3|176947.8|176857.8|176947.2|176857.2|4
1730132680000|2024-10-28 16:24:40|176961.5|176871.5|176946.4|176856.4|176965.6|176875.6|176942.5|176852.5|12
1730132690000|2024-10-28 16:24:50|176945.7|176855.7|176937.9|176847.9|176947.9|176857.9|176937.9|176847.9|6
1730132700000|2024-10-28 16:25:00|176938|176848|176939.2|176849.2|176943.7|176853.7|176932.8|176842.8|12
1730132710000|2024-10-28 16:25:10|176940|176850|176942.4|176852.4|176944.3|176854.3|176940|176850|9
1730132720000|2024-10-28 16:25:20|176942.2|176852.2|176942.8|176852.8|176942.8|176852.8|176940.8|176850.8|5
1730132730000|2024-10-28 16:25:30|176942.9|176852.9|176941.9|176851.9|176948.5|176858.5|176941.9|176851.9|8
1730132740000|2024-10-28 16:25:40|176942.1|176852.1|176935.8|176845.8|176942.1|176852.1|176928.6|176838.6|7
1730132750000|2024-10-28 16:25:50|176937.8|176847.8|176937.5|176847.5|176937.8|176847.8|176937.3|176847.3|3
1730132760000|2024-10-28 16:26:00|176940.3|176850.3|176933.5|176843.5|176940.3|176850.3|176932.5|176842.5|6
1730132770000|2024-10-28 16:26:10|176930.4|176840.4|176924.7|176834.7|176931.4|176841.4|176924.7|176834.7|7
1730132780000|2024-10-28 16:26:20|176923.8|176833.8|176945.4|176855.4|176949.9|176859.9|176923.8|176833.8|4
1730132790000|2024-10-28 16:26:30|176944.8|176854.8|176944.8|176854.8|176944.8|176854.8|176944.8|176854.8|1
1730132800000|2024-10-28 16:26:40|176945.4|176855.4|176945.4|176855.4|176945.4|176855.4|176945.4|176855.4|1
1730132810000|2024-10-28 16:26:50|176945.3|176855.3|176944.3|176854.3|176945.3|176855.3|176944.3|176854.3|3
1730132820000|2024-10-28 16:27:00|176945.9|176855.9|176948.8|176858.8|176961.9|176871.9|176945.9|176855.9|10
1730132830000|2024-10-28 16:27:10|176949.4|176859.4|176961.9|176871.9|176962.9|176872.9|176948.8|176858.8|9
1730132840000|2024-10-28 16:27:20|176962.2|176872.2|176961.9|176871.9|176964.2|176874.2|176961.9|176871.9|4
1730132850000|2024-10-28 16:27:30|176965.8|176875.8|176970.9|176880.9|176972.2|176882.2|176965.8|176875.8|8
1730132860000|2024-10-28 16:27:40|176970.1|176880.1|176971|176881|176977.1|176887.1|176970.1|176880.1|8
1730132870000|2024-10-28 16:27:50|176969.8|176879.8|176969.7|176879.7|176971.2|176881.2|176967.5|176877.5|7
1730132880000|2024-10-28 16:28:00|176974.1|176884.1|176972|176882|176978.6|176888.6|176969.8|176879.8|12
1730132890000|2024-10-28 16:28:10|176972.7|176882.7|176971.7|176881.7|176981.3|176891.3|176971.7|176881.7|11
1730132900000|2024-10-28 16:28:20|176974.9|176884.9|176984.3|176894.3|176986.2|176896.2|176974.9|176884.9|11
1730132910000|2024-10-28 16:28:30|176981.8|176891.8|176983.2|176893.2|176985.1|176895.1|176980.1|176890.1|10
1730132920000|2024-10-28 16:28:40|176987.1|176897.1|176989.9|176899.9|177005.5|176915.5|176984.3|176894.3|15
1730132930000|2024-10-28 16:28:50|176988|176898|176984.8|176894.8|176988|176898|176984.3|176894.3|9
1730132940000|2024-10-28 16:29:00|176985.5|176895.5|176986|176896|176986|176896|176981.4|176891.4|7
1730132950000|2024-10-28 16:29:10|176985.8|176895.8|176985|176895|177003.2|176913.2|176985|176895|15
1730132960000|2024-10-28 16:29:20|176986|176896|176994.8|176904.8|176999.6|176909.6|176986|176896|6
1730132970000|2024-10-28 16:29:30|176995|176905|177000.1|176910.1|177000.1|176910.1|176994.8|176904.8|6
1730132980000|2024-10-28 16:29:40|176998.9|176908.9|176995.8|176905.8|176998.9|176908.9|176991.5|176901.5|7
1730132990000|2024-10-28 16:29:50|176995.6|176905.6|176982.6|176892.6|176995.6|176905.6|176981.4|176891.4|21
1730133000000|2024-10-28 16:30:00|176982.5|176892.5|176994.1|176904.1|176998|176908|176978.4|176888.4|13
1730133010000|2024-10-28 16:30:10|176991.7|176901.7|176985|176895|176991.7|176901.7|176984.5|176894.5|7
1730133020000|2024-10-28 16:30:20|176985.9|176895.9|176985.5|176895.5|176986.3|176896.3|176984.5|176894.5|8
1730133030000|2024-10-28 16:30:30|176986.5|176896.5|176992.7|176902.7|176993|176903|176983.9|176893.9|8
1730133040000|2024-10-28 16:30:40|176995.1|176905.1|177014.9|176924.9|177036.9|176946.9|176995.1|176905.1|15
1730133050000|2024-10-28 16:30:50|177014.1|176924.1|177013|176923|177015.9|176925.9|177006.9|176916.9|13
1730133060000|2024-10-28 16:31:00|177017.6|176927.6|177007.3|176917.3|177017.6|176927.6|177003.4|176913.4|13
1730133070000|2024-10-28 16:31:10|177003.2|176913.2|177009.8|176919.8|177009.8|176919.8|176999.6|176909.6|8
1730133080000|2024-10-28 16:31:20|177011.5|176921.5|177011.5|176921.5|177020.1|176930.1|177009.4|176919.4|15
1730133090000|2024-10-28 16:31:30|177012.8|176922.8|177015.7|176925.7|177015.7|176925.7|177012.8|176922.8|2
1730133100000|2024-10-28 16:31:40|177014.9|176924.9|177014.1|176924.1|177014.9|176924.9|177014.1|176924.1|2
1730133110000|2024-10-28 16:31:50|177015.9|176925.9|177013.4|176923.4|177015.9|176925.9|177011|176921|8
1730133120000|2024-10-28 16:32:00|177012.7|176922.7|177011.2|176921.2|177012.7|176922.7|177003.8|176913.8|8
1730133130000|2024-10-28 16:32:10|177014.9|176924.9|177024.4|176934.4|177029.5|176939.5|177014.9|176924.9|16
1730133140000|2024-10-28 16:32:20|177025.1|176935.1|177039.6|176949.6|177039.6|176949.6|177025.1|176935.1|8
1730133150000|2024-10-28 16:32:30|177040.6|176950.6|177047.3|176957.3|177047.3|176957.3|177040.6|176950.6|7
1730133160000|2024-10-28 16:32:40|177044.8|176954.8|177038.7|176948.7|177044.8|176954.8|177035.6|176945.6|9
1730133170000|2024-10-28 16:32:50|177039.1|176949.1|177043.4|176953.4|177043.4|176953.4|177039.1|176949.1|3
1730133180000|2024-10-28 16:33:00|177050.4|176960.4|177045.4|176955.4|177050.4|176960.4|177044.5|176954.5|7
1730133190000|2024-10-28 16:33:10|177045.3|176955.3|177045.3|176955.3|177045.3|176955.3|177045.3|176955.3|1
1730133200000|2024-10-28 16:33:20|177042.9|176952.9|177023.9|176933.9|177044.1|176954.1|177023.9|176933.9|7
1730133210000|2024-10-28 16:33:30|177023.8|176933.8|177021.2|176931.2|177023.8|176933.8|177021.2|176931.2|3
1730133220000|2024-10-28 16:33:40|177019.2|176929.2|177017.4|176927.4|177019.2|176929.2|177013|176923|6
1730133230000|2024-10-28 16:33:50|177022.8|176932.8|177023|176933|177024.8|176934.8|177022.2|176932.2|7
1730133240000|2024-10-28 16:34:00|177023.3|176933.3|177031.7|176941.7|177035.9|176945.9|177023|176933|16
1730133250000|2024-10-28 16:34:10|177033.6|176943.6|177052.4|176962.4|177059.8|176969.8|177033.6|176943.6|13
1730133260000|2024-10-28 16:34:20|177050.5|176960.5|177061.8|176971.8|177061.8|176971.8|177050.5|176960.5|11
1730133270000|2024-10-28 16:34:30|177058.9|176968.9|177056.5|176966.5|177058.9|176968.9|177052.2|176962.2|9
1730133280000|2024-10-28 16:34:40|177056.6|176966.6|177057.8|176967.8|177058.4|176968.4|177056.6|176966.6|4
1730133290000|2024-10-28 16:34:50|177057.7|176967.7|177057.9|176967.9|177057.9|176967.9|177057.7|176967.7|2
1730133300000|2024-10-28 16:35:00|177058.9|176968.9|177064.3|176974.3|177069|176979|177058.9|176968.9|7
1730133310000|2024-10-28 16:35:10|177061.8|176971.8|177062.6|176972.6|177062.6|176972.6|177057.8|176967.8|6
1730133320000|2024-10-28 16:35:20|177062.5|176972.5|177054.3|176964.3|177062.5|176972.5|177053.3|176963.3|9
1730133330000|2024-10-28 16:35:30|177053.5|176963.5|177056.3|176966.3|177058.3|176968.3|177052.2|176962.2|6
1730133340000|2024-10-28 16:35:40|177057.3|176967.3|177067|176977|177067|176977|177057.3|176967.3|8
1730133350000|2024-10-28 16:35:50|177065.8|176975.8|177061.9|176971.9|177065.8|176975.8|177060.2|176970.2|6
1730133360000|2024-10-28 16:36:00|177062.8|176972.8|177061|176971|177062.8|176972.8|177061|176971|2
1730133370000|2024-10-28 16:36:10|177060.9|176970.9|177068.3|176978.3|177070.9|176980.9|177060.9|176970.9|8
1730133380000|2024-10-28 16:36:20|177069.5|176979.5|177069.9|176979.9|177069.9|176979.9|177069.5|176979.5|2
1730133390000|2024-10-28 16:36:30|177067.6|176977.6|177068.6|176978.6|177068.6|176978.6|177067.6|176977.6|4
1730133400000|2024-10-28 16:36:40|177070.7|176980.7|177089.3|176999.3|177097.5|177007.5|177070.7|176980.7|11
1730133410000|2024-10-28 16:36:50|177087.1|176997.1|177086.9|176996.9|177088.4|176998.4|177075|176985|8
1730133420000|2024-10-28 16:37:00|177087.7|176997.7|177091.3|177001.3|177093.6|177003.6|177087.7|176997.7|10
1730133430000|2024-10-28 16:37:10|177090.8|177000.8|177097|177007|177098.5|177008.5|177090.8|177000.8|3
1730133440000|2024-10-28 16:37:20|177098.4|177008.4|177098.7|177008.7|177100.8|177010.8|177095.1|177005.1|10
1730133450000|2024-10-28 16:37:30|177098.6|177008.6|177096|177006|177098.7|177008.7|177096|177006|4
1730133460000|2024-10-28 16:37:40|177094.8|177004.8|177094.7|177004.7|177096.8|177006.8|177094.7|177004.7|3
1730133470000|2024-10-28 16:37:50|177095.5|177005.5|177095.4|177005.4|177098|177008|177095.3|177005.3|4
1730133480000|2024-10-28 16:38:00|177095.5|177005.5|177097.8|177007.8|177097.8|177007.8|177092.7|177002.7|10
1730133490000|2024-10-28 16:38:10|177097.3|177007.3|177111.8|177021.8|177113|177023|177094|177004|13
1730133500000|2024-10-28 16:38:20|177112|177022|177114.2|177024.2|177114.2|177024.2|177112|177022|6
1730133510000|2024-10-28 16:38:30|177111.8|177021.8|177114.4|177024.4|177114.4|177024.4|177111.8|177021.8|3
1730133520000|2024-10-28 16:38:40|177112.5|177022.5|177108.6|177018.6|177112.5|177022.5|177103.8|177013.8|7
1730133530000|2024-10-28 16:38:50|177109.1|177019.1|177107.9|177017.9|177109.9|177019.9|177107.9|177017.9|6
1730133540000|2024-10-28 16:39:00|177107.4|177017.4|177103.6|177013.6|177107.4|177017.4|177100.7|177010.7|6
1730133550000|2024-10-28 16:39:10|177104.8|177014.8|177101.9|177011.9|177107.4|177017.4|177101.9|177011.9|7
1730133560000|2024-10-28 16:39:20|177099.6|177009.6|177102|177012|177102|177012|177099.6|177009.6|3
1730133570000|2024-10-28 16:39:30|177097.8|177007.8|177095.9|177005.9|177097.8|177007.8|177095.9|177005.9|3
1730133580000|2024-10-28 16:39:40|177095.8|177005.8|177096.2|177006.2|177096.2|177006.2|177095.8|177005.8|2
1730133590000|2024-10-28 16:39:50|177098.8|177008.8|177093.9|177003.9|177098.8|177008.8|177093.9|177003.9|5
1730133600000|2024-10-28 16:40:00|177093.2|177003.2|177092.5|177002.5|177093.2|177003.2|177092.3|177002.3|6
1730133610000|2024-10-28 16:40:10|177091.1|177001.1|177095.9|177005.9|177095.9|177005.9|177087.7|176997.7|8
1730133620000|2024-10-28 16:40:20|177094.1|177004.1|177078.8|176988.8|177094.1|177004.1|177076.8|176986.8|5
1730133630000|2024-10-28 16:40:30|177080.9|176990.9|177104.1|177014.1|177106.7|177016.7|177080.9|176990.9|12
1730133640000|2024-10-28 16:40:40|177104.6|177014.6|177112.1|177022.1|177114.4|177024.4|177104.6|177014.6|9
1730133650000|2024-10-28 16:40:50|177109.7|177019.7|177091.4|177001.4|177109.7|177019.7|177091.4|177001.4|9
1730133660000|2024-10-28 16:41:00|177091.3|177001.3|177083.6|176993.6|177091.3|177001.3|177080.6|176990.6|13
1730133670000|2024-10-28 16:41:10|177083.5|176993.5|177076.4|176986.4|177084|176994|177075.6|176985.6|9
1730133680000|2024-10-28 16:41:20|177078|176988|177063.4|176973.4|177078|176988|177061.8|176971.8|11
1730133690000|2024-10-28 16:41:30|177063.2|176973.2|177058.6|176968.6|177063.2|176973.2|177055.8|176965.8|8
1730133700000|2024-10-28 16:41:40|177058.4|176968.4|177055.5|176965.5|177058.4|176968.4|177055.5|176965.5|2
1730133710000|2024-10-28 16:41:50|177054|176964|177054.8|176964.8|177061.8|176971.8|177051.3|176961.3|10
1730133720000|2024-10-28 16:42:00|177054.9|176964.9|177046.7|176956.7|177054.9|176964.9|177046.3|176956.3|4
1730133730000|2024-10-28 16:42:10|177046.4|176956.4|177045.1|176955.1|177047.1|176957.1|177033.2|176943.2|9
1730133740000|2024-10-28 16:42:20|177044.9|176954.9|177043.1|176953.1|177044.9|176954.9|177043.1|176953.1|3
1730133750000|2024-10-28 16:42:30|177043.3|176953.3|177043|176953|177043.3|176953.3|177043|176953|2
1730133760000|2024-10-28 16:42:40|177042.4|176952.4|177042.3|176952.3|177042.4|176952.4|177042|176952|4
1730133770000|2024-10-28 16:42:50|177042.1|176952.1|177032.7|176942.7|177043.9|176953.9|177032.7|176942.7|6
1730133780000|2024-10-28 16:43:00|177032|176942|177040|176950|177049.3|176959.3|177028.8|176938.8|15
1730133790000|2024-10-28 16:43:10|177038|176948|177037.9|176947.9|177038.3|176948.3|177036|176946|5
1730133800000|2024-10-28 16:43:20|177040.6|176950.6|177046.7|176956.7|177046.7|176956.7|177037.9|176947.9|4
1730133810000|2024-10-28 16:43:30|177046.3|176956.3|177039.6|176949.6|177046.3|176956.3|177038.4|176948.4|7
1730133820000|2024-10-28 16:43:40|177038.2|176948.2|177038|176948|177038.9|176948.9|177035.4|176945.4|5
1730133830000|2024-10-28 16:43:50|177037|176947|177020.4|176930.4|177037|176947|177012|176922|22
1730133840000|2024-10-28 16:44:00|177019.8|176929.8|177018.4|176928.4|177019.8|176929.8|177018.4|176928.4|3
1730133850000|2024-10-28 16:44:10|177016.7|176926.7|177019.1|176929.1|177024.2|176934.2|177016.7|176926.7|7
1730133860000|2024-10-28 16:44:20|177016.8|176926.8|177009.2|176919.2|177016.8|176926.8|177009.2|176919.2|15
1730133870000|2024-10-28 16:44:30|177018.3|176928.3|177017.2|176927.2|177018.9|176928.9|177015.4|176925.4|7
1730133880000|2024-10-28 16:44:40|177016.9|176926.9|177014.3|176924.3|177018.6|176928.6|177014.2|176924.2|9
1730133890000|2024-10-28 16:44:50|177010.4|176920.4|177015.5|176925.5|177015.5|176925.5|177010.4|176920.4|5
1730133900000|2024-10-28 16:45:00|177015.7|176925.7|177010.2|176920.2|177015.7|176925.7|177002.9|176912.9|13
1730133910000|2024-10-28 16:45:10|177010.1|176920.1|177018.9|176928.9|177020.1|176930.1|177009.8|176919.8|13
1730133920000|2024-10-28 16:45:20|177019|176929|177017.3|176927.3|177019.3|176929.3|177017.3|176927.3|3
1730133930000|2024-10-28 16:45:30|177016.8|176926.8|177013.5|176923.5|177016.8|176926.8|177013.5|176923.5|3
1730133940000|2024-10-28 16:45:40|177016.1|176926.1|177035.2|176945.2|177039.9|176949.9|177016.1|176926.1|11
1730133950000|2024-10-28 16:45:50|177037.3|176947.3|177020.7|176930.7|177044.4|176954.4|177011.5|176921.5|10
1730133960000|2024-10-28 16:46:00|177018.7|176928.7|177029.3|176939.3|177031.7|176941.7|177018.7|176928.7|11
1730133970000|2024-10-28 16:46:10|177027.9|176937.9|177052.2|176962.2|177052.2|176962.2|177027.9|176937.9|17
1730133980000|2024-10-28 16:46:20|177050.9|176960.9|177052.1|176962.1|177053.7|176963.7|177047.7|176957.7|13
1730133990000|2024-10-28 16:46:30|177052|176962|177057.3|176967.3|177057.3|176967.3|177052|176962|13
1730134000000|2024-10-28 16:46:40|177062.3|176972.3|177050.3|176960.3|177062.3|176972.3|177050.3|176960.3|8
1730134010000|2024-10-28 16:46:50|177052|176962|177045.8|176955.8|177052|176962|177045.8|176955.8|11
1730134020000|2024-10-28 16:47:00|177055|176965|177058.8|176968.8|177060.1|176970.1|177046|176956|14
1730134030000|2024-10-28 16:47:10|177060.8|176970.8|177065|176975|177066.3|176976.3|177054.4|176964.4|14
1730134040000|2024-10-28 16:47:20|177063.5|176973.5|177054.8|176964.8|177063.5|176973.5|177053.2|176963.2|5
1730134050000|2024-10-28 16:47:30|177054.1|176964.1|177055.7|176965.7|177062.8|176972.8|177044.5|176954.5|23
1730134060000|2024-10-28 16:47:40|177054.4|176964.4|177056.1|176966.1|177061.7|176971.7|177050.5|176960.5|16
1730134070000|2024-10-28 16:47:50|177059.7|176969.7|177061.9|176971.9|177079.7|176989.7|177059.7|176969.7|17
1730134080000|2024-10-28 16:48:00|177064|176974|177063.9|176973.9|177070.7|176980.7|177061.9|176971.9|14
1730134090000|2024-10-28 16:48:10|177061.4|176971.4|177056.7|176966.7|177062|176972|177050.5|176960.5|18
1730134100000|2024-10-28 16:48:20|177054.2|176964.2|177057.1|176967.1|177059.9|176969.9|177051.7|176961.7|20
1730134110000|2024-10-28 16:48:30|177055|176965|177058.2|176968.2|177062.3|176972.3|177052.9|176962.9|17
1730134120000|2024-10-28 16:48:40|177057.5|176967.5|177043.3|176953.3|177057.5|176967.5|177042.5|176952.5|14
1730134130000|2024-10-28 16:48:50|177043.7|176953.7|177046.8|176956.8|177046.8|176956.8|177041.6|176951.6|7
1730134140000|2024-10-28 16:49:00|177046.9|176956.9|177047|176957|177053.1|176963.1|177046.6|176956.6|9
1730134150000|2024-10-28 16:49:10|177048|176958|177049.7|176959.7|177051.5|176961.5|177044.7|176954.7|10
1730134160000|2024-10-28 16:49:20|177038.4|176948.4|177038.9|176948.9|177046.1|176956.1|177038|176948|16
1730134170000|2024-10-28 16:49:30|177041.2|176951.2|177031.1|176941.1|177041.2|176951.2|177031.1|176941.1|14
1730134180000|2024-10-28 16:49:40|177034.4|176944.4|177009.7|176919.7|177040.6|176950.6|177009.7|176919.7|10
1730134190000|2024-10-28 16:49:50|177011.5|176921.5|177012.7|176922.7|177013.1|176923.1|177005.4|176915.4|18
1730134200000|2024-10-28 16:50:00|177010.6|176920.6|177002.9|176912.9|177011.7|176921.7|176998.7|176908.7|23
1730134210000|2024-10-28 16:50:10|177008|176918|177000.7|176910.7|177011|176921|176999.4|176909.4|16
1730134220000|2024-10-28 16:50:20|177000.9|176910.9|177007.2|176917.2|177011.6|176921.6|176999.6|176909.6|17
1730134230000|2024-10-28 16:50:30|177004.7|176914.7|177023.7|176933.7|177036|176946|176999.2|176909.2|20
1730134240000|2024-10-28 16:50:40|177021.4|176931.4|177026.3|176936.3|177031.1|176941.1|177019.5|176929.5|16
1730134250000|2024-10-28 16:50:50|177028.6|176938.6|177031.9|176941.9|177033.2|176943.2|177028.5|176938.5|17
1730134260000|2024-10-28 16:51:00|177030|176940|177021.7|176931.7|177031|176941|177021.7|176931.7|19
1730134270000|2024-10-28 16:51:10|177022.6|176932.6|177028.7|176938.7|177034.2|176944.2|177022.6|176932.6|15
1730134280000|2024-10-28 16:51:20|177025.2|176935.2|177023.5|176933.5|177025.4|176935.4|177020.5|176930.5|9
1730134290000|2024-10-28 16:51:30|177023.3|176933.3|177026.2|176936.2|177033.1|176943.1|177023.3|176933.3|19
1730134300000|2024-10-28 16:51:40|177026.6|176936.6|177028.1|176938.1|177036.4|176946.4|177026.6|176936.6|19
1730134310000|2024-10-28 16:51:50|177028.8|176938.8|177017.5|176927.5|177028.8|176938.8|177016.5|176926.5|12
1730134320000|2024-10-28 16:52:00|177013.2|176923.2|177014.1|176924.1|177021.1|176931.1|177012.5|176922.5|12
1730134330000|2024-10-28 16:52:10|177011.8|176921.8|177013.9|176923.9|177013.9|176923.9|177002.7|176912.7|20
1730134340000|2024-10-28 16:52:20|177015.9|176925.9|177020.2|176930.2|177021.6|176931.6|177015.4|176925.4|12
1730134350000|2024-10-28 16:52:30|177018.2|176928.2|177034.8|176944.8|177036|176946|177016.4|176926.4|14
1730134360000|2024-10-28 16:52:40|177037|176947|177032|176942|177037|176947|177032|176942|7
1730134370000|2024-10-28 16:52:50|177032.1|176942.1|177032.1|176942.1|177032.1|176942.1|177032.1|176942.1|1
1730134380000|2024-10-28 16:53:00|177032|176942|177026.2|176936.2|177038.5|176948.5|177026.2|176936.2|15
1730134390000|2024-10-28 16:53:10|177028.3|176938.3|177032.4|176942.4|177037.1|176947.1|177028.3|176938.3|7
1730134400000|2024-10-28 16:53:20|177030|176940|177021.6|176931.6|177031.4|176941.4|177020|176930|15
1730134410000|2024-10-28 16:53:30|177019.6|176929.6|177016.3|176926.3|177019.6|176929.6|177014.8|176924.8|8
1730134420000|2024-10-28 16:53:40|177015.5|176925.5|177014.8|176924.8|177018.4|176928.4|177014.8|176924.8|9
1730134430000|2024-10-28 16:53:50|177014.5|176924.5|177013.8|176923.8|177021.5|176931.5|177013.4|176923.4|12
1730134440000|2024-10-28 16:54:00|177014.6|176924.6|177013.4|176923.4|177017|176927|177012.8|176922.8|10
1730134450000|2024-10-28 16:54:10|177011.9|176921.9|177021.2|176931.2|177021.2|176931.2|177011.9|176921.9|4
1730134460000|2024-10-28 16:54:20|177021.4|176931.4|177020.5|176930.5|177021.4|176931.4|177020.3|176930.3|3
1730134470000|2024-10-28 16:54:30|177038.8|176948.8|177052|176962|177055.8|176965.8|177038.8|176948.8|9
1730134480000|2024-10-28 16:54:40|177049.1|176959.1|177027.9|176937.9|177049.1|176959.1|177027|176937|14
1730134490000|2024-10-28 16:54:50|177028.5|176938.5|177019.7|176929.7|177028.5|176938.5|177019.7|176929.7|14
1730134500000|2024-10-28 16:55:00|177023.5|176933.5|177021.6|176931.6|177023.5|176933.5|177021.4|176931.4|5
1730134510000|2024-10-28 16:55:10|177021.4|176931.4|177009.6|176919.6|177022.7|176932.7|177006.1|176916.1|16
1730134520000|2024-10-28 16:55:20|177009.1|176919.1|177014|176924|177015.2|176925.2|177006.8|176916.8|15
1730134530000|2024-10-28 16:55:30|177011.9|176921.9|177011.8|176921.8|177012.6|176922.6|177006.1|176916.1|9
1730134540000|2024-10-28 16:55:40|177012.8|176922.8|177023|176933|177023|176933|177011.7|176921.7|7
1730134550000|2024-10-28 16:55:50|177022.8|176932.8|177029.9|176939.9|177034.6|176944.6|177018|176928|14
1730134560000|2024-10-28 16:56:00|177034.9|176944.9|177052.7|176962.7|177055|176965|177034.9|176944.9|15
1730134570000|2024-10-28 16:56:10|177052.6|176962.6|177053.1|176963.1|177055.1|176965.1|177046|176956|9
1730134580000|2024-10-28 16:56:20|177051|176961|177050.6|176960.6|177051|176961|177043.3|176953.3|11
1730134590000|2024-10-28 16:56:30|177049.6|176959.6|177020.7|176930.7|177049.6|176959.6|177020.7|176930.7|6
1730134600000|2024-10-28 16:56:40|177023.3|176933.3|177031.7|176941.7|177034.3|176944.3|177023.3|176933.3|20
1730134610000|2024-10-28 16:56:50|177028.7|176938.7|177023.7|176933.7|177031.1|176941.1|177023.5|176933.5|16
1730134620000|2024-10-28 16:57:00|177026.2|176936.2|177018.3|176928.3|177026.2|176936.2|177011.2|176921.2|9
1730134630000|2024-10-28 16:57:10|177018.7|176928.7|177027.1|176937.1|177027.4|176937.4|177018.7|176928.7|11
1730134640000|2024-10-28 16:57:20|177028.3|176938.3|177030.8|176940.8|177030.8|176940.8|177028.3|176938.3|4
1730134650000|2024-10-28 16:57:30|177034.6|176944.6|177030|176940|177037.1|176947.1|177027.4|176937.4|12
1730134660000|2024-10-28 16:57:40|177030.6|176940.6|177021.3|176931.3|177030.6|176940.6|177021.2|176931.2|11
1730134670000|2024-10-28 16:57:50|177019|176929|177015.5|176925.5|177019|176929|177011.8|176921.8|6
1730134680000|2024-10-28 16:58:00|177013.5|176923.5|177008.6|176918.6|177016.4|176926.4|177007.2|176917.2|13
1730134690000|2024-10-28 16:58:10|177011|176921|177018.8|176928.8|177018.8|176928.8|177008.8|176918.8|7
1730134700000|2024-10-28 16:58:20|177016.2|176926.2|177017.9|176927.9|177017.9|176927.9|177016.2|176926.2|5
1730134710000|2024-10-28 16:58:30|177015.2|176925.2|176967.5|176877.5|177016.8|176926.8|176965.1|176875.1|16
1730134720000|2024-10-28 16:58:40|176967.4|176877.4|176959.2|176869.2|176973.2|176883.2|176959.2|176869.2|4
1730134730000|2024-10-28 16:58:50|176960|176870|176963.7|176873.7|176965.8|176875.8|176960|176870|6
1730134740000|2024-10-28 16:59:00|176965.4|176875.4|176972.4|176882.4|176978.6|176888.6|176963.1|176873.1|8
1730134750000|2024-10-28 16:59:10|176975.7|176885.7|176986.1|176896.1|176998.9|176908.9|176975.7|176885.7|6
1730134760000|2024-10-28 16:59:20|176986.2|176896.2|176981.9|176891.9|176989|176899|176981.9|176891.9|13
1730134770000|2024-10-28 16:59:30|176982.5|176892.5|176969.1|176879.1|176982.5|176892.5|176965.2|176875.2|9
1730134780000|2024-10-28 16:59:40|176969|176879|176968.8|176878.8|176969|176879|176967.6|176877.6|4
1730134790000|2024-10-28 16:59:50|176969.1|176879.1|176976.3|176886.3|176979.5|176889.5|176963.7|176873.7|13
1730134800000|2024-10-28 17:00:00|176976.2|176886.2|176978.4|176888.4|176978.9|176888.9|176976.2|176886.2|5
1730134820000|2024-10-28 17:00:20|176977.2|176887.2|176975.2|176885.2|176977.2|176887.2|176966.4|176876.4|11
1730134830000|2024-10-28 17:00:30|176975.1|176885.1|176975.7|176885.7|176976.9|176886.9|176973.5|176883.5|4
1730134840000|2024-10-28 17:00:40|176975.3|176885.3|176980|176890|176980|176890|176970.9|176880.9|8
1730134850000|2024-10-28 17:00:50|176953.2|176863.2|176965.8|176875.8|176972.1|176882.1|176948.5|176858.5|21
1730134860000|2024-10-28 17:01:00|176968|176878|176971.9|176881.9|176972.5|176882.5|176964.5|176874.5|8
1730134870000|2024-10-28 17:01:10|176972|176882|176972.8|176882.8|176973.3|176883.3|176970.8|176880.8|4
1730134880000|2024-10-28 17:01:20|176973.9|176883.9|176972.4|176882.4|176973.9|176883.9|176972.1|176882.1|4
1730134890000|2024-10-28 17:01:30|176972.6|176882.6|176975.2|176885.2|176977.6|176887.6|176972.3|176882.3|10
1730134900000|2024-10-28 17:01:40|176972.6|176882.6|176972.5|176882.5|176973.6|176883.6|176967.7|176877.7|7
1730134910000|2024-10-28 17:01:50|176972.7|176882.7|176976.8|176886.8|176981.4|176891.4|176972.7|176882.7|9
1730134920000|2024-10-28 17:02:00|176977.8|176887.8|177016.7|176926.7|177018.7|176928.7|176969.7|176879.7|30
1730134930000|2024-10-28 17:02:10|177013.8|176923.8|177019.9|176929.9|177028.4|176938.4|177011.8|176921.8|24
1730134940000|2024-10-28 17:02:20|177017.2|176927.2|177022.7|176932.7|177024.5|176934.5|177014.8|176924.8|17
1730134950000|2024-10-28 17:02:30|177025.1|176935.1|177024|176934|177025.1|176935.1|177020.3|176930.3|12
1730134960000|2024-10-28 17:02:40|177024.5|176934.5|177035.7|176945.7|177038.5|176948.5|177022.6|176932.6|15
1730134970000|2024-10-28 17:02:50|177038.1|176948.1|177035.4|176945.4|177038.1|176948.1|177035.4|176945.4|5
1730134980000|2024-10-28 17:03:00|177037.9|176947.9|177041.7|176951.7|177043.3|176953.3|177037.3|176947.3|7
1730134990000|2024-10-28 17:03:10|177039.2|176949.2|177048.7|176958.7|177048.7|176958.7|177038.2|176948.2|8
1730135000000|2024-10-28 17:03:20|177045.6|176955.6|177046.5|176956.5|177047.5|176957.5|177042.7|176952.7|9
1730135010000|2024-10-28 17:03:30|177045.7|176955.7|177027.5|176937.5|177045.7|176955.7|177026.7|176936.7|13
1730135020000|2024-10-28 17:03:40|177027.8|176937.8|177032.5|176942.5|177033|176943|177027.8|176937.8|7
1730135030000|2024-10-28 17:03:50|177033.4|176943.4|177034.9|176944.9|177042.4|176952.4|177033.4|176943.4|4
1730135040000|2024-10-28 17:04:00|177035.2|176945.2|177044.1|176954.1|177045|176955|177034.2|176944.2|7
1730135050000|2024-10-28 17:04:10|177044|176954|177042.9|176952.9|177044.7|176954.7|177042.5|176952.5|5
1730135060000|2024-10-28 17:04:20|177044.9|176954.9|177047.8|176957.8|177058.1|176968.1|177044.9|176954.9|11
1730135070000|2024-10-28 17:04:30|177050|176960|177041.5|176951.5|177050|176960|177038.3|176948.3|7
1730135080000|2024-10-28 17:04:40|177039.2|176949.2|177045.1|176955.1|177049.1|176959.1|177039.2|176949.2|7
1730135090000|2024-10-28 17:04:50|177042.7|176952.7|177026|176936|177044.9|176954.9|177025.8|176935.8|9
1730135100000|2024-10-28 17:05:00|177034.1|176944.1|177013.3|176923.3|177034.1|176944.1|177009.1|176919.1|9
1730135110000|2024-10-28 17:05:10|177014.3|176924.3|176996.7|176906.7|177015.4|176925.4|176994.8|176904.8|9
1730135120000|2024-10-28 17:05:20|176994.1|176904.1|176990.2|176900.2|176999.9|176909.9|176981|176891|20
1730135130000|2024-10-28 17:05:30|176989.3|176899.3|176988.8|176898.8|176989.3|176899.3|176986.5|176896.5|5
1730135140000|2024-10-28 17:05:40|176989.8|176899.8|176994.1|176904.1|176994.1|176904.1|176989.2|176899.2|7
1730135150000|2024-10-28 17:05:50|176992.7|176902.7|176985.8|176895.8|176992.7|176902.7|176985.8|176895.8|4
1730135160000|2024-10-28 17:06:00|176984.1|176894.1|176990.7|176900.7|176992.2|176902.2|176981.5|176891.5|13
1730135170000|2024-10-28 17:06:10|176993.4|176903.4|176992.2|176902.2|176993.4|176903.4|176976.5|176886.5|14
1730135180000|2024-10-28 17:06:20|176992.7|176902.7|176990.3|176900.3|176992.7|176902.7|176983.5|176893.5|10
1730135190000|2024-10-28 17:06:30|176990.4|176900.4|176984|176894|176994|176904|176981.6|176891.6|9
1730135200000|2024-10-28 17:06:40|176979.8|176889.8|176974.3|176884.3|176979.8|176889.8|176970.5|176880.5|8
1730135210000|2024-10-28 17:06:50|176974.9|176884.9|176974.2|176884.2|176975.2|176885.2|176974.2|176884.2|5
1730135220000|2024-10-28 17:07:00|176973.7|176883.7|176963.8|176873.8|176976.9|176886.9|176963.8|176873.8|7
1730135230000|2024-10-28 17:07:10|176963.9|176873.9|176963.9|176873.9|176965.3|176875.3|176963.9|176873.9|7
1730135240000|2024-10-28 17:07:20|176963.6|176873.6|176954.4|176864.4|176963.6|176873.6|176953.8|176863.8|11
1730135250000|2024-10-28 17:07:30|176950.8|176860.8|176953.9|176863.9|176954.3|176864.3|176948.8|176858.8|10
1730135260000|2024-10-28 17:07:40|176953.4|176863.4|176954|176864|176957.2|176867.2|176950.9|176860.9|10
1730135270000|2024-10-28 17:07:50|176951.8|176861.8|176951.2|176861.2|176953.1|176863.1|176951.2|176861.2|6
1730135280000|2024-10-28 17:08:00|176950.7|176860.7|176957.4|176867.4|176957.4|176867.4|176950.4|176860.4|10
1730135290000|2024-10-28 17:08:10|176957|176867|176967.5|176877.5|176967.5|176877.5|176957|176867|5
1730135300000|2024-10-28 17:08:20|176967.7|176877.7|176966.1|176876.1|176967.7|176877.7|176965|176875|7
1730135310000|2024-10-28 17:08:30|176968.9|176878.9|176963.7|176873.7|176968.9|176878.9|176963.7|176873.7|4
1730135320000|2024-10-28 17:08:40|176962.6|176872.6|176960.1|176870.1|176962.6|176872.6|176959|176869|5
1730135330000|2024-10-28 17:08:50|176960.2|176870.2|176963|176873|176963|176873|176960.2|176870.2|3
1730135340000|2024-10-28 17:09:00|176961.8|176871.8|176961.6|176871.6|176962.5|176872.5|176960.8|176870.8|8
1730135350000|2024-10-28 17:09:10|176971.6|176881.6|176983.5|176893.5|176990.2|176900.2|176967.9|176877.9|14
1730135360000|2024-10-28 17:09:20|176987.6|176897.6|176992.2|176902.2|176992.2|176902.2|176985|176895|6
1730135370000|2024-10-28 17:09:30|176991.5|176901.5|176987.1|176897.1|176991.5|176901.5|176985.7|176895.7|4
1730135380000|2024-10-28 17:09:40|176990.6|176900.6|176977.4|176887.4|176996.8|176906.8|176975.6|176885.6|11
1730135390000|2024-10-28 17:09:50|176974.8|176884.8|176983.8|176893.8|176985.9|176895.9|176972.8|176882.8|11
1730135400000|2024-10-28 17:10:00|176991.9|176901.9|177003.6|176913.6|177004.6|176914.6|176991.9|176901.9|11
1730135410000|2024-10-28 17:10:10|176999.3|176909.3|176996.1|176906.1|177002.3|176912.3|176989.5|176899.5|9
1730135420000|2024-10-28 17:10:20|176993.2|176903.2|176995|176905|176995.1|176905.1|176993.2|176903.2|4
1730135430000|2024-10-28 17:10:30|177000.7|176910.7|177000.5|176910.5|177000.7|176910.7|176999.9|176909.9|3
1730135440000|2024-10-28 17:10:40|177000.7|176910.7|177019|176929|177024.2|176934.2|177000.7|176910.7|21
1730135450000|2024-10-28 17:10:50|177021.9|176931.9|177020.7|176930.7|177030.5|176940.5|177020.4|176930.4|15
1730135460000|2024-10-28 17:11:00|177022.9|176932.9|177019|176929|177022.9|176932.9|177018.8|176928.8|4
1730135470000|2024-10-28 17:11:10|177012.6|176922.6|177009|176919|177020.9|176930.9|176995.9|176905.9|16
1730135480000|2024-10-28 17:11:20|177010.2|176920.2|176999.6|176909.6|177010.2|176920.2|176999.6|176909.6|7
1730135490000|2024-10-28 17:11:30|176999.8|176909.8|176997.9|176907.9|177000.6|176910.6|176996.7|176906.7|6
1730135500000|2024-10-28 17:11:40|176999.1|176909.1|177004.2|176914.2|177004.2|176914.2|176999.1|176909.1|5
1730135510000|2024-10-28 17:11:50|177005.5|176915.5|176999.3|176909.3|177006.5|176916.5|176997.3|176907.3|14
1730135520000|2024-10-28 17:12:00|177001.6|176911.6|177016.9|176926.9|177020.7|176930.7|177001.4|176911.4|9
1730135530000|2024-10-28 17:12:10|177014.7|176924.7|177021.2|176931.2|177023.1|176933.1|177014.7|176924.7|5
1730135540000|2024-10-28 17:12:20|177026.4|176936.4|177048.4|176958.4|177048.4|176958.4|177026.4|176936.4|12
1730135550000|2024-10-28 17:12:30|177045.7|176955.7|177043.9|176953.9|177045.7|176955.7|177035.5|176945.5|8
1730135560000|2024-10-28 17:12:40|177044.9|176954.9|177045.3|176955.3|177045.3|176955.3|177044.9|176954.9|3
1730135570000|2024-10-28 17:12:50|177044.1|176954.1|177043.9|176953.9|177044.3|176954.3|177043.9|176953.9|3
1730135580000|2024-10-28 17:13:00|177047.8|176957.8|177045.7|176955.7|177058.1|176968.1|177042.9|176952.9|6
1730135590000|2024-10-28 17:13:10|177046.1|176956.1|177049.5|176959.5|177055.9|176965.9|177046.1|176956.1|10
1730135600000|2024-10-28 17:13:20|177047.5|176957.5|177055.7|176965.7|177055.7|176965.7|177046.7|176956.7|13
1730135610000|2024-10-28 17:13:30|177054.5|176964.5|177052.2|176962.2|177054.5|176964.5|177052.2|176962.2|5
1730135620000|2024-10-28 17:13:40|177051.9|176961.9|177044.9|176954.9|177052.6|176962.6|177044.9|176954.9|4
1730135630000|2024-10-28 17:13:50|177047.5|176957.5|177045.2|176955.2|177048|176958|177045.2|176955.2|4
1730135640000|2024-10-28 17:14:00|177044.9|176954.9|177044.2|176954.2|177044.9|176954.9|177044.1|176954.1|4
1730135650000|2024-10-28 17:14:10|177044.1|176954.1|177046.3|176956.3|177046.3|176956.3|177037.8|176947.8|6
1730135660000|2024-10-28 17:14:20|177048.1|176958.1|177033.7|176943.7|177051.3|176961.3|177033.5|176943.5|13
1730135670000|2024-10-28 17:14:30|177036.6|176946.6|177025|176935|177036.6|176946.6|177021|176931|15
1730135680000|2024-10-28 17:14:40|177027.9|176937.9|177020.7|176930.7|177035.6|176945.6|177016.2|176926.2|14
1730135690000|2024-10-28 17:14:50|177026.4|176936.4|177023|176933|177026.6|176936.6|177022.9|176932.9|7
1730135700000|2024-10-28 17:15:00|177025.1|176935.1|177016.3|176926.3|177029.6|176939.6|177016.2|176926.2|13
1730135710000|2024-10-28 17:15:10|177018.1|176928.1|177004.5|176914.5|177018.1|176928.1|177001.8|176911.8|15
1730135720000|2024-10-28 17:15:20|177005.5|176915.5|177006.4|176916.4|177006.7|176916.7|177005.5|176915.5|5
1730135730000|2024-10-28 17:15:30|176993.7|176903.7|176996.3|176906.3|177002.3|176912.3|176993.7|176903.7|14
1730135740000|2024-10-28 17:15:40|176991.6|176901.6|176998.6|176908.6|176999.5|176909.5|176983.4|176893.4|14
1730135750000|2024-10-28 17:15:50|176996.8|176906.8|177000.5|176910.5|177001.6|176911.6|176996.8|176906.8|5
1730135760000|2024-10-28 17:16:00|176999.6|176909.6|177002.3|176912.3|177003.3|176913.3|176999.6|176909.6|6
1730135770000|2024-10-28 17:16:10|177001.5|176911.5|177012.5|176922.5|177014.9|176924.9|177001.5|176911.5|11
1730135780000|2024-10-28 17:16:20|177012.3|176922.3|177023.9|176933.9|177026.1|176936.1|177011.3|176921.3|6
1730135790000|2024-10-28 17:16:30|177025|176935|177014.9|176924.9|177025|176935|177014.9|176924.9|11
1730135800000|2024-10-28 17:16:40|177011.9|176921.9|177006.1|176916.1|177011.9|176921.9|177006.1|176916.1|4
1730135810000|2024-10-28 17:16:50|176996.1|176906.1|177002.7|176912.7|177003.9|176913.9|176996.1|176906.1|8
1730135820000|2024-10-28 17:17:00|177000.9|176910.9|176998.3|176908.3|177000.9|176910.9|176993.3|176903.3|7
1730135830000|2024-10-28 17:17:10|176998.7|176908.7|176995.6|176905.6|176998.7|176908.7|176995.6|176905.6|4
1730135840000|2024-10-28 17:17:20|176995.5|176905.5|177006.5|176916.5|177008.3|176918.3|176995.5|176905.5|11
1730135850000|2024-10-28 17:17:30|177011|176921|177026|176936|177026.3|176936.3|177011|176921|9
1730135860000|2024-10-28 17:17:40|177024.1|176934.1|177027.9|176937.9|177030.6|176940.6|177024.1|176934.1|8
1730135870000|2024-10-28 17:17:50|177027.7|176937.7|177027.7|176937.7|177027.7|176937.7|177027.7|176937.7|1
1730135880000|2024-10-28 17:18:00|177027.8|176937.8|177013.7|176923.7|177027.8|176937.8|177013.7|176923.7|7
1730135890000|2024-10-28 17:18:10|177012.4|176922.4|177013.1|176923.1|177017.1|176927.1|177012.4|176922.4|8
1730135900000|2024-10-28 17:18:20|177010.6|176920.6|177014.8|176924.8|177014.8|176924.8|177010.6|176920.6|4
1730135910000|2024-10-28 17:18:30|177014.9|176924.9|177012.1|176922.1|177015.2|176925.2|177012.1|176922.1|3
1730135920000|2024-10-28 17:18:40|177012.4|176922.4|177015.2|176925.2|177015.2|176925.2|177012.4|176922.4|3
1730135930000|2024-10-28 17:18:50|177014.9|176924.9|176994.9|176904.9|177014.9|176924.9|176989.1|176899.1|13
1730135940000|2024-10-28 17:19:00|176985.9|176895.9|176986.6|176896.6|176990.6|176900.6|176982.5|176892.5|14
1730135950000|2024-10-28 17:19:10|176987.1|176897.1|176987.1|176897.1|176987.1|176897.1|176987.1|176897.1|1
1730135960000|2024-10-28 17:19:20|176987|176897|176990.1|176900.1|176996.1|176906.1|176984.3|176894.3|8
1730135970000|2024-10-28 17:19:30|176987.1|176897.1|176981.5|176891.5|176987.1|176897.1|176981.5|176891.5|6
1730135980000|2024-10-28 17:19:40|176981.7|176891.7|176977.8|176887.8|176981.7|176891.7|176973.8|176883.8|8
1730135990000|2024-10-28 17:19:50|176974.3|176884.3|176963|176873|176974.6|176884.6|176961.7|176871.7|9
1730136000000|2024-10-28 17:20:00|176961.7|176871.7|176953.6|176863.6|176961.7|176871.7|176953.2|176863.2|5
1730136010000|2024-10-28 17:20:10|176953.1|176863.1|176923.1|176833.1|176953.9|176863.9|176898.8|176808.8|25
1730136020000|2024-10-28 17:20:20|176913.5|176823.5|176914.5|176824.5|176921.1|176831.1|176911.6|176821.6|26
1730136030000|2024-10-28 17:20:30|176911.8|176821.8|176906.6|176816.6|176912.5|176822.5|176905.9|176815.9|13
1730136040000|2024-10-28 17:20:40|176905.2|176815.2|176899.7|176809.7|176906.8|176816.8|176897.1|176807.1|13
1730136050000|2024-10-28 17:20:50|176905.3|176815.3|176905.4|176815.4|176905.4|176815.4|176894.8|176804.8|17
1730136060000|2024-10-28 17:21:00|176906.8|176816.8|176916.2|176826.2|176918|176828|176899.5|176809.5|19
1730136070000|2024-10-28 17:21:10|176916.8|176826.8|176914.5|176824.5|176917.4|176827.4|176908.8|176818.8|16
1730136080000|2024-10-28 17:21:20|176915.2|176825.2|176925|176835|176927.2|176837.2|176915.2|176825.2|15
1730136090000|2024-10-28 17:21:30|176922|176832|176917.7|176827.7|176923.2|176833.2|176916.4|176826.4|13
1730136100000|2024-10-28 17:21:40|176918.5|176828.5|176921.9|176831.9|176922.3|176832.3|176918.1|176828.1|8
1730136110000|2024-10-28 17:21:50|176919.7|176829.7|176933.1|176843.1|176933.1|176843.1|176916.2|176826.2|12
1730136120000|2024-10-28 17:22:00|176932|176842|176928.9|176838.9|176933.2|176843.2|176928.9|176838.9|8
1730136130000|2024-10-28 17:22:10|176927.7|176837.7|176919.8|176829.8|176928.6|176838.6|176915.6|176825.6|7
1730136140000|2024-10-28 17:22:20|176917.7|176827.7|176910.6|176820.6|176919.7|176829.7|176907.8|176817.8|18
1730136150000|2024-10-28 17:22:30|176906.8|176816.8|176895.7|176805.7|176909.8|176819.8|176893.6|176803.6|18
1730136160000|2024-10-28 17:22:40|176896|176806|176893.7|176803.7|176901.4|176811.4|176893.1|176803.1|13
1730136170000|2024-10-28 17:22:50|176894.2|176804.2|176900|176810|176900|176810|176887.5|176797.5|14
1730136180000|2024-10-28 17:23:00|176898.6|176808.6|176890|176800|176898.6|176808.6|176884.5|176794.5|9
1730136190000|2024-10-28 17:23:10|176890.7|176800.7|176892.2|176802.2|176892.6|176802.6|176890.7|176800.7|6
1730136200000|2024-10-28 17:23:20|176893.5|176803.5|176894|176804|176897.9|176807.9|176892.8|176802.8|9
1730136210000|2024-10-28 17:23:30|176893.8|176803.8|176898.5|176808.5|176898.5|176808.5|176893.2|176803.2|6
1730136220000|2024-10-28 17:23:40|176898.7|176808.7|176891.7|176801.7|176900.1|176810.1|176891.7|176801.7|5
1730136230000|2024-10-28 17:23:50|176891.3|176801.3|176891.3|176801.3|176891.3|176801.3|176891.3|176801.3|1
1730136240000|2024-10-28 17:24:00|176890.3|176800.3|176887.9|176797.9|176890.6|176800.6|176883.2|176793.2|8
1730136250000|2024-10-28 17:24:10|176888.6|176798.6|176889.7|176799.7|176891.2|176801.2|176888.3|176798.3|7
1730136260000|2024-10-28 17:24:20|176891.9|176801.9|176893.6|176803.6|176897.2|176807.2|176891.9|176801.9|7
1730136270000|2024-10-28 17:24:30|176893.5|176803.5|176893.4|176803.4|176895.1|176805.1|176893.4|176803.4|5
1730136280000|2024-10-28 17:24:40|176891.2|176801.2|176889.1|176799.1|176891.9|176801.9|176881.3|176791.3|8
1730136290000|2024-10-28 17:24:50|176888.6|176798.6|176883.3|176793.3|176888.6|176798.6|176879.1|176789.1|5
1730136300000|2024-10-28 17:25:00|176882|176792|176867.6|176777.6|176882|176792|176858.8|176768.8|14
1730136310000|2024-10-28 17:25:10|176866.8|176776.8|176861.2|176771.2|176866.8|176776.8|176856.9|176766.9|11
1730136320000|2024-10-28 17:25:20|176860.7|176770.7|176861.9|176771.9|176866.7|176776.7|176860.3|176770.3|10
1730136330000|2024-10-28 17:25:30|176851.6|176761.6|176858.1|176768.1|176858.1|176768.1|176851.6|176761.6|7
1730136340000|2024-10-28 17:25:40|176858|176768|176855.1|176765.1|176858|176768|176855.1|176765.1|5
1730136350000|2024-10-28 17:25:50|176854.7|176764.7|176866.3|176776.3|176880.6|176790.6|176854.7|176764.7|21
1730136360000|2024-10-28 17:26:00|176867.2|176777.2|176864.9|176774.9|176868.5|176778.5|176862.7|176772.7|11
1730136370000|2024-10-28 17:26:10|176866.3|176776.3|176867.5|176777.5|176870.8|176780.8|176865.5|176775.5|6
1730136380000|2024-10-28 17:26:20|176868.4|176778.4|176865.2|176775.2|176872.5|176782.5|176861.6|176771.6|15
1730136390000|2024-10-28 17:26:30|176864.9|176774.9|176867.8|176777.8|176867.8|176777.8|176861.9|176771.9|7
1730136400000|2024-10-28 17:26:40|176867.9|176777.9|176867.9|176777.9|176867.9|176777.9|176867.9|176777.9|1
1730136410000|2024-10-28 17:26:50|176868.6|176778.6|176875.4|176785.4|176879.3|176789.3|176868.6|176778.6|6
1730136420000|2024-10-28 17:27:00|176873.4|176783.4|176866.2|176776.2|176873.4|176783.4|176866.2|176776.2|7
1730136430000|2024-10-28 17:27:10|176864.3|176774.3|176848.2|176758.2|176864.3|176774.3|176846.8|176756.8|20
1730136440000|2024-10-28 17:27:20|176853.9|176763.9|176849.1|176759.1|176853.9|176763.9|176849.1|176759.1|5
1730136450000|2024-10-28 17:27:30|176853.3|176763.3|176852.5|176762.5|176853.3|176763.3|176849.9|176759.9|5
1730136460000|2024-10-28 17:27:40|176848.3|176758.3|176855.8|176765.8|176855.8|176765.8|176848.3|176758.3|10
1730136470000|2024-10-28 17:27:50|176851.4|176761.4|176852.7|176762.7|176853.2|176763.2|176850.9|176760.9|7
1730136480000|2024-10-28 17:28:00|176853.5|176763.5|176853.3|176763.3|176858.6|176768.6|176850.4|176760.4|9
1730136490000|2024-10-28 17:28:10|176852.3|176762.3|176852.3|176762.3|176854|176764|176851.8|176761.8|5
1730136500000|2024-10-28 17:28:20|176853.6|176763.6|176854.6|176764.6|176855.5|176765.5|176850.8|176760.8|6
1730136510000|2024-10-28 17:28:30|176853.1|176763.1|176856.6|176766.6|176857.7|176767.7|176852.2|176762.2|10
1730136520000|2024-10-28 17:28:40|176859.5|176769.5|176877|176787|176879|176789|176859.5|176769.5|12
1730136530000|2024-10-28 17:28:50|176878|176788|176889.3|176799.3|176892.4|176802.4|176876.8|176786.8|22
1730136540000|2024-10-28 17:29:00|176886.5|176796.5|176886|176796|176889.6|176799.6|176879.4|176789.4|17
1730136550000|2024-10-28 17:29:10|176883.2|176793.2|176870.4|176780.4|176883.2|176793.2|176870.4|176780.4|14
1730136560000|2024-10-28 17:29:20|176869.6|176779.6|176866.6|176776.6|176869.8|176779.8|176866.6|176776.6|6
1730136570000|2024-10-28 17:29:30|176866|176776|176865.1|176775.1|176866|176776|176863|176773|5
1730136580000|2024-10-28 17:29:40|176863.7|176773.7|176867.8|176777.8|176870|176780|176861.9|176771.9|15
1730136590000|2024-10-28 17:29:50|176870.4|176780.4|176874.3|176784.3|176878.8|176788.8|176867.8|176777.8|19
1730136600000|2024-10-28 17:30:00|176872.6|176782.6|176855.4|176765.4|176872.6|176782.6|176853.5|176763.5|17
1730136610000|2024-10-28 17:30:10|176856.5|176766.5|176855.2|176765.2|176856.5|176766.5|176853|176763|6
1730136620000|2024-10-28 17:30:20|176857.6|176767.6|176858.7|176768.7|176858.7|176768.7|176857.6|176767.6|4
1730136630000|2024-10-28 17:30:30|176858.6|176768.6|176853.4|176763.4|176858.8|176768.8|176850.4|176760.4|7
1730136640000|2024-10-28 17:30:40|176853.6|176763.6|176858|176768|176860.6|176770.6|176846|176756|16
1730136650000|2024-10-28 17:30:50|176855.6|176765.6|176852.6|176762.6|176855.6|176765.6|176852.6|176762.6|6
1730136660000|2024-10-28 17:31:00|176850.9|176760.9|176850.3|176760.3|176853.6|176763.6|176850.3|176760.3|9
1730136670000|2024-10-28 17:31:10|176852|176762|176852.5|176762.5|176852.5|176762.5|176849.6|176759.6|10
1730136680000|2024-10-28 17:31:20|176852.6|176762.6|176851.1|176761.1|176852.6|176762.6|176848.5|176758.5|8
1730136690000|2024-10-28 17:31:30|176847.8|176757.8|176840.4|176750.4|176849.8|176759.8|176840.4|176750.4|9
1730136700000|2024-10-28 17:31:40|176840.9|176750.9|176838.3|176748.3|176844|176754|176837.4|176747.4|10
1730136710000|2024-10-28 17:31:50|176834.2|176744.2|176834.5|176744.5|176835.3|176745.3|176822.3|176732.3|15
1730136720000|2024-10-28 17:32:00|176835.5|176745.5|176837.8|176747.8|176841.1|176751.1|176831.5|176741.5|12
1730136730000|2024-10-28 17:32:10|176839.2|176749.2|176849|176759|176851.1|176761.1|176831|176741|20
1730136740000|2024-10-28 17:32:20|176850.7|176760.7|176849.2|176759.2|176855.2|176765.2|176847.4|176757.4|17
1730136750000|2024-10-28 17:32:30|176851.5|176761.5|176855.5|176765.5|176859.9|176769.9|176849.7|176759.7|16
1730136760000|2024-10-28 17:32:40|176866.5|176776.5|176863.1|176773.1|176866.5|176776.5|176863.1|176773.1|5
1730136770000|2024-10-28 17:32:50|176863.8|176773.8|176867|176777|176867.4|176777.4|176858.3|176768.3|9
1730136780000|2024-10-28 17:33:00|176866.1|176776.1|176867.9|176777.9|176867.9|176777.9|176860.9|176770.9|12
1730136790000|2024-10-28 17:33:10|176867.2|176777.2|176863|176773|176867.2|176777.2|176861.6|176771.6|9
1730136800000|2024-10-28 17:33:20|176864.1|176774.1|176843.6|176753.6|176864.1|176774.1|176843.6|176753.6|12
1730136810000|2024-10-28 17:33:30|176841.9|176751.9|176846.2|176756.2|176846.6|176756.6|176841.9|176751.9|8
1730136820000|2024-10-28 17:33:40|176846.3|176756.3|176842.6|176752.6|176846.3|176756.3|176842.5|176752.5|4
1730136830000|2024-10-28 17:33:50|176841.2|176751.2|176829.6|176739.6|176842.4|176752.4|176824.4|176734.4|8
1730136840000|2024-10-28 17:34:00|176827.3|176737.3|176833.2|176743.2|176833.2|176743.2|176825|176735|6
1730136850000|2024-10-28 17:34:10|176832.2|176742.2|176831.5|176741.5|176832.2|176742.2|176831.5|176741.5|2
1730136860000|2024-10-28 17:34:20|176832.8|176742.8|176853.8|176763.8|176858.3|176768.3|176832.8|176742.8|18
1730136870000|2024-10-28 17:34:30|176851.2|176761.2|176845.5|176755.5|176853.2|176763.2|176845.5|176755.5|11
1730136880000|2024-10-28 17:34:40|176845.6|176755.6|176847.4|176757.4|176847.4|176757.4|176845.3|176755.3|5
1730136890000|2024-10-28 17:34:50|176845.9|176755.9|176849.9|176759.9|176849.9|176759.9|176842|176752|8
1730136900000|2024-10-28 17:35:00|176850.8|176760.8|176852.8|176762.8|176855.6|176765.6|176850.8|176760.8|7
1730136910000|2024-10-28 17:35:10|176851.4|176761.4|176827.7|176737.7|176856.4|176766.4|176821|176731|10
1730136920000|2024-10-28 17:35:20|176825.7|176735.7|176828|176738|176829.7|176739.7|176818.4|176728.4|15
1730136930000|2024-10-28 17:35:30|176828.6|176738.6|176828.1|176738.1|176828.6|176738.6|176828.1|176738.1|2
1730136940000|2024-10-28 17:35:40|176832|176742|176840.1|176750.1|176844.5|176754.5|176832|176742|12
1730136950000|2024-10-28 17:35:50|176834.2|176744.2|176838.2|176748.2|176838.7|176748.7|176834.2|176744.2|4
1730136960000|2024-10-28 17:36:00|176839.4|176749.4|176848.2|176758.2|176851.4|176761.4|176839.4|176749.4|9
1730136970000|2024-10-28 17:36:10|176849|176759|176852.9|176762.9|176852.9|176762.9|176849|176759|3
1730136980000|2024-10-28 17:36:20|176854.5|176764.5|176870.8|176780.8|176872|176782|176854.5|176764.5|9
1730136990000|2024-10-28 17:36:30|176869.6|176779.6|176880.2|176790.2|176880.2|176790.2|176867.6|176777.6|15
1730137000000|2024-10-28 17:36:40|176879.3|176789.3|176866.5|176776.5|176879.3|176789.3|176866.5|176776.5|9
1730137010000|2024-10-28 17:36:50|176865.3|176775.3|176862.4|176772.4|176865.3|176775.3|176862.4|176772.4|4
1730137020000|2024-10-28 17:37:00|176864.2|176774.2|176861.3|176771.3|176864.2|176774.2|176861.3|176771.3|4
1730137030000|2024-10-28 17:37:10|176861.6|176771.6|176860.9|176770.9|176861.6|176771.6|176855.5|176765.5|6
1730137040000|2024-10-28 17:37:20|176861.3|176771.3|176854.4|176764.4|176861.3|176771.3|176854.4|176764.4|4
1730137050000|2024-10-28 17:37:30|176852.4|176762.4|176850|176760|176852.4|176762.4|176845.4|176755.4|10
1730137060000|2024-10-28 17:37:40|176850.5|176760.5|176849.4|176759.4|176855.7|176765.7|176849.4|176759.4|6
1730137070000|2024-10-28 17:37:50|176849.5|176759.5|176862.5|176772.5|176864.1|176774.1|176846.8|176756.8|12
1730137080000|2024-10-28 17:38:00|176863.5|176773.5|176858.5|176768.5|176863.5|176773.5|176858.5|176768.5|4
1730137090000|2024-10-28 17:38:10|176859.9|176769.9|176864.6|176774.6|176864.6|176774.6|176859.9|176769.9|5
1730137100000|2024-10-28 17:38:20|176866.1|176776.1|176871.3|176781.3|176875.7|176785.7|176866.1|176776.1|9
1730137110000|2024-10-28 17:38:30|176870.4|176780.4|176862|176772|176870.4|176780.4|176862|176772|10
1730137120000|2024-10-28 17:38:40|176862.7|176772.7|176856.9|176766.9|176863.3|176773.3|176854.5|176764.5|8
1730137130000|2024-10-28 17:38:50|176858.3|176768.3|176846.3|176756.3|176858.3|176768.3|176841.3|176751.3|11
1730137140000|2024-10-28 17:39:00|176846.7|176756.7|176844.2|176754.2|176849.7|176759.7|176841.7|176751.7|8
1730137150000|2024-10-28 17:39:10|176844.3|176754.3|176846.7|176756.7|176847.7|176757.7|176844.3|176754.3|4
1730137160000|2024-10-28 17:39:20|176846.3|176756.3|176846.3|176756.3|176846.3|176756.3|176846.3|176756.3|1
1730137170000|2024-10-28 17:39:30|176846.5|176756.5|176853.2|176763.2|176855.7|176765.7|176846.3|176756.3|12
1730137180000|2024-10-28 17:39:40|176854|176764|176846.5|176756.5|176854.9|176764.9|176845.8|176755.8|8
1730137190000|2024-10-28 17:39:50|176846.6|176756.6|176850.6|176760.6|176850.6|176760.6|176846.6|176756.6|4
1730137200000|2024-10-28 17:40:00|176849.8|176759.8|176858.1|176768.1|176860.8|176770.8|176849.8|176759.8|12
1730137210000|2024-10-28 17:40:10|176859.3|176769.3|176858.6|176768.6|176865.4|176775.4|176858.5|176768.5|9
1730137220000|2024-10-28 17:40:20|176860.5|176770.5|176862.4|176772.4|176862.4|176772.4|176859.8|176769.8|7
1730137230000|2024-10-28 17:40:30|176861.6|176771.6|176875.9|176785.9|176875.9|176785.9|176852.8|176762.8|14
1730137240000|2024-10-28 17:40:40|176878|176788|176879.3|176789.3|176886.1|176796.1|176876.5|176786.5|23
1730137250000|2024-10-28 17:40:50|176879.9|176789.9|176881.2|176791.2|176881.2|176791.2|176877|176787|12
1730137260000|2024-10-28 17:41:00|176879.4|176789.4|176881.9|176791.9|176882.4|176792.4|176879.4|176789.4|11
1730137270000|2024-10-28 17:41:10|176882|176792|176872.5|176782.5|176882|176792|176868.4|176778.4|11
1730137280000|2024-10-28 17:41:20|176870.8|176780.8|176869.8|176779.8|176875.4|176785.4|176868.8|176778.8|16
1730137290000|2024-10-28 17:41:30|176870.6|176780.6|176868|176778|176873.6|176783.6|176867.4|176777.4|8
1730137300000|2024-10-28 17:41:40|176866.4|176776.4|176880.2|176790.2|176881.3|176791.3|176865.8|176775.8|20
1730137310000|2024-10-28 17:41:50|176879.2|176789.2|176874.9|176784.9|176879.2|176789.2|176873.1|176783.1|9
1730137320000|2024-10-28 17:42:00|176872.2|176782.2|176870.8|176780.8|176874.2|176784.2|176869.1|176779.1|13
1730137330000|2024-10-28 17:42:10|176869.6|176779.6|176891.1|176801.1|176891.1|176801.1|176869.6|176779.6|8
1730137340000|2024-10-28 17:42:20|176890.7|176800.7|176893.7|176803.7|176894.6|176804.6|176889.5|176799.5|14
1730137350000|2024-10-28 17:42:30|176895|176805|176896.3|176806.3|176896.3|176806.3|176895|176805|6
1730137360000|2024-10-28 17:42:40|176897.2|176807.2|176890.9|176800.9|176897.2|176807.2|176889.2|176799.2|10
1730137370000|2024-10-28 17:42:50|176891.1|176801.1|176888.7|176798.7|176892.9|176802.9|176888.7|176798.7|9
1730137380000|2024-10-28 17:43:00|176888.2|176798.2|176890.2|176800.2|176892|176802|176888.2|176798.2|18
1730137390000|2024-10-28 17:43:10|176891|176801|176890.3|176800.3|176893.5|176803.5|176884.3|176794.3|16
1730137400000|2024-10-28 17:43:20|176888.9|176798.9|176891.4|176801.4|176892.7|176802.7|176888.1|176798.1|16
1730137410000|2024-10-28 17:43:30|176891.1|176801.1|176893.2|176803.2|176893.2|176803.2|176889.5|176799.5|7
1730137420000|2024-10-28 17:43:40|176887.5|176797.5|176884|176794|176890.2|176800.2|176883|176793|11
1730137430000|2024-10-28 17:43:50|176883.8|176793.8|176878.8|176788.8|176883.8|176793.8|176878.2|176788.2|9
1730137440000|2024-10-28 17:44:00|176880.8|176790.8|176887.7|176797.7|176890.9|176800.9|176880|176790|13
1730137450000|2024-10-28 17:44:10|176886.3|176796.3|176877.4|176787.4|176886.3|176796.3|176877.4|176787.4|6
1730137460000|2024-10-28 17:44:20|176877.5|176787.5|176879.1|176789.1|176880.6|176790.6|176877.5|176787.5|3
1730137470000|2024-10-28 17:44:30|176876.3|176786.3|176867.8|176777.8|176876.3|176786.3|176865.9|176775.9|13
1730137480000|2024-10-28 17:44:40|176867.7|176777.7|176860.2|176770.2|176867.7|176777.7|176860.2|176770.2|9
1730137490000|2024-10-28 17:44:50|176859.6|176769.6|176860.1|176770.1|176861.1|176771.1|176858|176768|8
1730137500000|2024-10-28 17:45:00|176862.4|176772.4|176856.4|176766.4|176864.2|176774.2|176856.4|176766.4|10
1730137510000|2024-10-28 17:45:10|176857.8|176767.8|176848.4|176758.4|176860.8|176770.8|176848.4|176758.4|13
1730137520000|2024-10-28 17:45:20|176847|176757|176843.3|176753.3|176848.2|176758.2|176841.8|176751.8|16
1730137530000|2024-10-28 17:45:30|176843.2|176753.2|176846.1|176756.1|176846.8|176756.8|176843.2|176753.2|8
1730137540000|2024-10-28 17:45:40|176846.3|176756.3|176844.6|176754.6|176846.3|176756.3|176841.7|176751.7|13
1730137550000|2024-10-28 17:45:50|176843.8|176753.8|176832.7|176742.7|176844.6|176754.6|176825.1|176735.1|23
1730137560000|2024-10-28 17:46:00|176833.1|176743.1|176831.9|176741.9|176834|176744|176830.8|176740.8|6
1730137570000|2024-10-28 17:46:10|176828.6|176738.6|176829.5|176739.5|176829.9|176739.9|176825.4|176735.4|11
1730137580000|2024-10-28 17:46:20|176829.4|176739.4|176834.8|176744.8|176839|176749|176829.4|176739.4|8
1730137590000|2024-10-28 17:46:30|176838.4|176748.4|176861.2|176771.2|176866.8|176776.8|176838.4|176748.4|11
1730137600000|2024-10-28 17:46:40|176862.7|176772.7|176864.2|176774.2|176864.2|176774.2|176862.4|176772.4|3
1730137610000|2024-10-28 17:46:50|176864.6|176774.6|176862.4|176772.4|176867.1|176777.1|176862.4|176772.4|8
1730137620000|2024-10-28 17:47:00|176863.8|176773.8|176873.8|176783.8|176878.8|176788.8|176863.8|176773.8|17
1730137630000|2024-10-28 17:47:10|176873.9|176783.9|176888.4|176798.4|176888.4|176798.4|176871.1|176781.1|18
1730137640000|2024-10-28 17:47:20|176886.9|176796.9|176886|176796|176886.9|176796.9|176881|176791|12
1730137650000|2024-10-28 17:47:30|176884.6|176794.6|176890|176800|176891.8|176801.8|176884.6|176794.6|26
1730137660000|2024-10-28 17:47:40|176890.2|176800.2|176890.4|176800.4|176891.4|176801.4|176886.7|176796.7|31
1730137670000|2024-10-28 17:47:50|176890.2|176800.2|176898.7|176808.7|176900.5|176810.5|176887.2|176797.2|34
1730137680000|2024-10-28 17:48:00|176897.1|176807.1|176897.7|176807.7|176903.2|176813.2|176896|176806|19
1730137690000|2024-10-28 17:48:10|176899.1|176809.1|176894.1|176804.1|176899.1|176809.1|176892.3|176802.3|12
1730137700000|2024-10-28 17:48:20|176892.8|176802.8|176900.3|176810.3|176903.8|176813.8|176892.8|176802.8|7
1730137710000|2024-10-28 17:48:30|176898.2|176808.2|176894.6|176804.6|176898.9|176808.9|176894.2|176804.2|9
1730137720000|2024-10-28 17:48:40|176893.6|176803.6|176898|176808|176901|176811|176893.6|176803.6|12
1730137730000|2024-10-28 17:48:50|176896.5|176806.5|176894.8|176804.8|176896.5|176806.5|176894.2|176804.2|3
1730137740000|2024-10-28 17:49:00|176894.5|176804.5|176894.1|176804.1|176894.5|176804.5|176894.1|176804.1|3
1730137750000|2024-10-28 17:49:10|176894.2|176804.2|176896.3|176806.3|176899.1|176809.1|176894.2|176804.2|8
1730137760000|2024-10-28 17:49:20|176898.3|176808.3|176927.2|176837.2|176937.1|176847.1|176898.3|176808.3|12
1730137770000|2024-10-28 17:49:30|176927.1|176837.1|176925.9|176835.9|176927.1|176837.1|176925.9|176835.9|3
1730137780000|2024-10-28 17:49:40|176920.8|176830.8|176922.4|176832.4|176922.4|176832.4|176920.8|176830.8|3
1730137790000|2024-10-28 17:49:50|176923.8|176833.8|176919.1|176829.1|176926.1|176836.1|176910.5|176820.5|22
1730137800000|2024-10-28 17:50:00|176916.4|176826.4|176909.5|176819.5|176917.6|176827.6|176909.5|176819.5|14
1730137810000|2024-10-28 17:50:10|176908|176818|176914.1|176824.1|176915.1|176825.1|176908|176818|9
1730137820000|2024-10-28 17:50:20|176912.5|176822.5|176901.8|176811.8|176912.5|176822.5|176900.6|176810.6|14
1730137830000|2024-10-28 17:50:30|176901.7|176811.7|176901.8|176811.8|176901.8|176811.8|176890|176800|12
1730137840000|2024-10-28 17:50:40|176900|176810|176897.5|176807.5|176901.7|176811.7|176897.5|176807.5|5
1730137850000|2024-10-28 17:50:50|176899.1|176809.1|176900.9|176810.9|176900.9|176810.9|176899.1|176809.1|2
1730137860000|2024-10-28 17:51:00|176903|176813|176898|176808|176903|176813|176895.8|176805.8|13
1730137870000|2024-10-28 17:51:10|176899.1|176809.1|176899|176809|176904.4|176814.4|176895.2|176805.2|16
1730137880000|2024-10-28 17:51:20|176898.2|176808.2|176901.7|176811.7|176901.7|176811.7|176898.2|176808.2|6
1730137890000|2024-10-28 17:51:30|176902.1|176812.1|176898.9|176808.9|176902.4|176812.4|176898.7|176808.7|6
1730137900000|2024-10-28 17:51:40|176898.7|176808.7|176899|176809|176899.7|176809.7|176897.2|176807.2|5
1730137910000|2024-10-28 17:51:50|176897.6|176807.6|176892.9|176802.9|176897.6|176807.6|176888|176798|8
1730137920000|2024-10-28 17:52:00|176892.8|176802.8|176889.4|176799.4|176892.8|176802.8|176879.4|176789.4|14
1730137930000|2024-10-28 17:52:10|176887.8|176797.8|176884.6|176794.6|176887.8|176797.8|176884.5|176794.5|4
1730137940000|2024-10-28 17:52:20|176884.8|176794.8|176884.9|176794.9|176884.9|176794.9|176884.8|176794.8|2
1730137950000|2024-10-28 17:52:30|176883.8|176793.8|176884.8|176794.8|176885.3|176795.3|176878.6|176788.6|12
1730137960000|2024-10-28 17:52:40|176885.5|176795.5|176894.9|176804.9|176898.5|176808.5|176885.5|176795.5|14
1730137970000|2024-10-28 17:52:50|176891.4|176801.4|176907.2|176817.2|176907.2|176817.2|176890|176800|9
1730137980000|2024-10-28 17:53:00|176903.4|176813.4|176906.3|176816.3|176908.3|176818.3|176903.1|176813.1|12
1730137990000|2024-10-28 17:53:10|176899.8|176809.8|176903|176813|176904.2|176814.2|176891.4|176801.4|17
1730138000000|2024-10-28 17:53:20|176900.6|176810.6|176911.4|176821.4|176915.6|176825.6|176892|176802|16
1730138010000|2024-10-28 17:53:30|176912.7|176822.7|176903.7|176813.7|176912.7|176822.7|176900.8|176810.8|13
1730138020000|2024-10-28 17:53:40|176904.5|176814.5|176899.5|176809.5|176904.5|176814.5|176896.5|176806.5|14
1730138030000|2024-10-28 17:53:50|176897.5|176807.5|176897.6|176807.6|176898.1|176808.1|176894.8|176804.8|7
1730138040000|2024-10-28 17:54:00|176900.5|176810.5|176891|176801|176902.7|176812.7|176891|176801|17
1730138050000|2024-10-28 17:54:10|176889|176799|176888.4|176798.4|176889|176799|176888.3|176798.3|4
1730138060000|2024-10-28 17:54:20|176887.9|176797.9|176890.1|176800.1|176890.1|176800.1|176885.9|176795.9|9
1730138070000|2024-10-28 17:54:30|176889.3|176799.3|176912|176822|176914.3|176824.3|176889.3|176799.3|19
1730138080000|2024-10-28 17:54:40|176908.1|176818.1|176914.5|176824.5|176914.5|176824.5|176907.7|176817.7|13
1730138090000|2024-10-28 17:54:50|176913.1|176823.1|176919.2|176829.2|176919.2|176829.2|176909.5|176819.5|17
1730138100000|2024-10-28 17:55:00|176923|176833|176942.2|176852.2|176943.6|176853.6|176915.5|176825.5|23
1730138110000|2024-10-28 17:55:10|176940.9|176850.9|176940.5|176850.5|176942.5|176852.5|176937.7|176847.7|14
1730138120000|2024-10-28 17:55:20|176941.4|176851.4|176937.7|176847.7|176948.4|176858.4|176931.9|176841.9|19
1730138130000|2024-10-28 17:55:30|176939.3|176849.3|176943.5|176853.5|176947|176857|176939.3|176849.3|18
1730138140000|2024-10-28 17:55:40|176942.7|176852.7|176930.4|176840.4|176948.1|176858.1|176930.4|176840.4|23
1730138150000|2024-10-28 17:55:50|176934.2|176844.2|176937.7|176847.7|176939|176849|176924|176834|21
1730138160000|2024-10-28 17:56:00|176935.9|176845.9|176933.9|176843.9|176935.9|176845.9|176930.4|176840.4|7
1730138170000|2024-10-28 17:56:10|176929.3|176839.3|176944.1|176854.1|176946.1|176856.1|176929.3|176839.3|18
1730138180000|2024-10-28 17:56:20|176945.7|176855.7|176945.3|176855.3|176945.7|176855.7|176936.7|176846.7|17
1730138190000|2024-10-28 17:56:30|176946.6|176856.6|176952.3|176862.3|176952.9|176862.9|176944.9|176854.9|14
1730138200000|2024-10-28 17:56:40|176950.7|176860.7|176947.3|176857.3|176950.7|176860.7|176944|176854|15
1730138210000|2024-10-28 17:56:50|176945.9|176855.9|176954.3|176864.3|176955.5|176865.5|176945.5|176855.5|24
1730138220000|2024-10-28 17:57:00|176955.5|176865.5|176952.3|176862.3|176956.5|176866.5|176952.1|176862.1|17
1730138230000|2024-10-28 17:57:10|176952.2|176862.2|176957.9|176867.9|176962.6|176872.6|176952|176862|15
1730138240000|2024-10-28 17:57:20|176956.9|176866.9|176956|176866|176959.4|176869.4|176954.3|176864.3|16
1730138250000|2024-10-28 17:57:30|176957.2|176867.2|176957.8|176867.8|176958.6|176868.6|176954.1|176864.1|15
1730138260000|2024-10-28 17:57:40|176957.9|176867.9|176943.6|176853.6|176958.9|176868.9|176943.6|176853.6|15
1730138270000|2024-10-28 17:57:50|176942.5|176852.5|176936.1|176846.1|176943.3|176853.3|176934.6|176844.6|7
1730138280000|2024-10-28 17:58:00|176934.4|176844.4|176934.5|176844.5|176938.6|176848.6|176925.5|176835.5|13
1730138290000|2024-10-28 17:58:10|176936.5|176846.5|176938.5|176848.5|176942|176852|176936.5|176846.5|7
1730138300000|2024-10-28 17:58:20|176937.9|176847.9|176939.1|176849.1|176945.6|176855.6|176937.9|176847.9|11
1730138310000|2024-10-28 17:58:30|176940.9|176850.9|176940.3|176850.3|176940.9|176850.9|176938.9|176848.9|10
1730138320000|2024-10-28 17:58:40|176939.4|176849.4|176939.6|176849.6|176946.5|176856.5|176936.7|176846.7|14
1730138330000|2024-10-28 17:58:50|176940|176850|176929.2|176839.2|176940|176850|176924|176834|13
1730138340000|2024-10-28 17:59:00|176927.4|176837.4|176927.5|176837.5|176927.5|176837.5|176922.7|176832.7|12
1730138350000|2024-10-28 17:59:10|176926|176836|176930.7|176840.7|176932.7|176842.7|176923.6|176833.6|19
1730138360000|2024-10-28 17:59:20|176930.3|176840.3|176930.8|176840.8|176933.2|176843.2|176930.3|176840.3|6
1730138370000|2024-10-28 17:59:30|176933.6|176843.6|176943.9|176853.9|176943.9|176853.9|176933.6|176843.6|14
1730138380000|2024-10-28 17:59:40|176942.2|176852.2|176948.7|176858.7|176949.6|176859.6|176942.2|176852.2|15
1730138390000|2024-10-28 17:59:50|176948.6|176858.6|176946.5|176856.5|176948.6|176858.6|176945.6|176855.6|18
1730138400000|2024-10-28 18:00:00|176950.1|176860.1|176966.1|176876.1|176969.3|176879.3|176950.1|176860.1|27
1730138410000|2024-10-28 18:00:10|176965.4|176875.4|176982.1|176892.1|176987.2|176897.2|176963.6|176873.6|25
1730138420000|2024-10-28 18:00:20|176980.7|176890.7|176985.8|176895.8|176986.5|176896.5|176980.7|176890.7|11
1730138430000|2024-10-28 18:00:30|176984.4|176894.4|176981.1|176891.1|176988.6|176898.6|176975|176885|24
1730138440000|2024-10-28 18:00:40|176980.1|176890.1|176984|176894|176984|176894|176980.1|176890.1|15
1730138450000|2024-10-28 18:00:50|176983.7|176893.7|176990.4|176900.4|176991.7|176901.7|176972.9|176882.9|14
1730138460000|2024-10-28 18:01:00|176993.8|176903.8|176996.3|176906.3|176996.9|176906.9|176990.2|176900.2|20
1730138470000|2024-10-28 18:01:10|176996.4|176906.4|176998.7|176908.7|177003.9|176913.9|176996.4|176906.4|18
1730138480000|2024-10-28 18:01:20|176994|176904|176987.8|176897.8|176998.9|176908.9|176983.9|176893.9|13
1730138490000|2024-10-28 18:01:30|176990|176900|177002.5|176912.5|177004.8|176914.8|176987.8|176897.8|19
1730138500000|2024-10-28 18:01:40|177001.5|176911.5|177000.6|176910.6|177001.5|176911.5|176998.2|176908.2|6
1730138510000|2024-10-28 18:01:50|177002.8|176912.8|176999.5|176909.5|177012.1|176922.1|176997.6|176907.6|16
1730138520000|2024-10-28 18:02:00|177001.6|176911.6|176995.7|176905.7|177004.4|176914.4|176994.5|176904.5|8
1730138530000|2024-10-28 18:02:10|176996.2|176906.2|176991.9|176901.9|177000|176910|176988.3|176898.3|14
1730138540000|2024-10-28 18:02:20|176993.1|176903.1|176999.2|176909.2|177000.2|176910.2|176988.8|176898.8|15
1730138550000|2024-10-28 18:02:30|176999.4|176909.4|176995.9|176905.9|176999.7|176909.7|176991.6|176901.6|5
1730138560000|2024-10-28 18:02:40|176996.2|176906.2|176987.9|176897.9|177000.4|176910.4|176986.4|176896.4|17
1730138570000|2024-10-28 18:02:50|176986.3|176896.3|176977.5|176887.5|176986.3|176896.3|176977.5|176887.5|15
1730138580000|2024-10-28 18:03:00|176979.7|176889.7|176982|176892|176982.8|176892.8|176975.9|176885.9|10
1730138590000|2024-10-28 18:03:10|176981.5|176891.5|176981.5|176891.5|176981.5|176891.5|176981.5|176891.5|1
1730138600000|2024-10-28 18:03:20|176980.7|176890.7|176988.5|176898.5|176990.8|176900.8|176980.7|176890.7|6
1730138610000|2024-10-28 18:03:30|176986.4|176896.4|176994.9|176904.9|176994.9|176904.9|176981|176891|14
1730138620000|2024-10-28 18:03:40|177001.1|176911.1|177008.4|176918.4|177010|176920|176994.8|176904.8|17
1730138630000|2024-10-28 18:03:50|177007.6|176917.6|177005.4|176915.4|177014.9|176924.9|176999.3|176909.3|18
1730138640000|2024-10-28 18:04:00|177007|176917|177017.5|176927.5|177021.7|176931.7|177006.1|176916.1|19
1730138650000|2024-10-28 18:04:10|177017.6|176927.6|177017.2|176927.2|177020.4|176930.4|177016.8|176926.8|7
1730138660000|2024-10-28 18:04:20|177009.7|176919.7|177012.2|176922.2|177012.2|176922.2|177009.7|176919.7|5
1730138670000|2024-10-28 18:04:30|177010.9|176920.9|177004.8|176914.8|177010.9|176920.9|177003.2|176913.2|14
1730138680000|2024-10-28 18:04:40|177006|176916|177015.1|176925.1|177019.4|176929.4|177006|176916|22
1730138690000|2024-10-28 18:04:50|177015.7|176925.7|177016.5|176926.5|177021.1|176931.1|177015.3|176925.3|10
1730138700000|2024-10-28 18:05:00|177015.1|176925.1|177023.6|176933.6|177025.7|176935.7|177014.9|176924.9|20
1730138710000|2024-10-28 18:05:10|177025.2|176935.2|177014.9|176924.9|177025.2|176935.2|177014.9|176924.9|15
1730138720000|2024-10-28 18:05:20|177014.3|176924.3|177012.1|176922.1|177018.2|176928.2|177007.3|176917.3|15
1730138730000|2024-10-28 18:05:30|177014.1|176924.1|177018.2|176928.2|177022.7|176932.7|177014.1|176924.1|25
1730138740000|2024-10-28 18:05:40|177017.4|176927.4|177008.7|176918.7|177019.5|176929.5|177008.3|176918.3|19
1730138750000|2024-10-28 18:05:50|177007.5|176917.5|177017.3|176927.3|177018|176928|177006.1|176916.1|22
1730138760000|2024-10-28 18:06:00|177017.6|176927.6|177018.9|176928.9|177022.7|176932.7|177017.5|176927.5|22
1730138770000|2024-10-28 18:06:10|177020.1|176930.1|177019.6|176929.6|177020.4|176930.4|177016.2|176926.2|22
1730138780000|2024-10-28 18:06:20|177015.8|176925.8|177014.7|176924.7|177019.6|176929.6|177014.7|176924.7|8
1730138790000|2024-10-28 18:06:30|177016.1|176926.1|177004.5|176914.5|177019.7|176929.7|177004.2|176914.2|21
1730138800000|2024-10-28 18:06:40|177003.5|176913.5|177017.1|176927.1|177017.6|176927.6|177003.5|176913.5|14
1730138810000|2024-10-28 18:06:50|177015.5|176925.5|177004.2|176914.2|177015.5|176925.5|177003.5|176913.5|15
1730138820000|2024-10-28 18:07:00|177008.9|176918.9|177015.1|176925.1|177015.9|176925.9|177001.9|176911.9|16
1730138830000|2024-10-28 18:07:10|177007.8|176917.8|177018.7|176928.7|177020.9|176930.9|177002.8|176912.8|30
1730138840000|2024-10-28 18:07:20|177016.6|176926.6|177001.7|176911.7|177019|176929|177000.5|176910.5|19
1730138850000|2024-10-28 18:07:30|176988.1|176898.1|176993.1|176903.1|176994.7|176904.7|176988.1|176898.1|17
1730138860000|2024-10-28 18:07:40|176992.5|176902.5|176992.3|176902.3|177014.3|176924.3|176992.3|176902.3|13
1730138870000|2024-10-28 18:07:50|176994.5|176904.5|176989.8|176899.8|176997.3|176907.3|176989.8|176899.8|11
1730138880000|2024-10-28 18:08:00|176987.5|176897.5|176985.7|176895.7|176989.3|176899.3|176980.9|176890.9|21
1730138890000|2024-10-28 18:08:10|176987.1|176897.1|176970.5|176880.5|176987.1|176897.1|176970.3|176880.3|17
1730138900000|2024-10-28 18:08:20|176972|176882|176969.2|176879.2|176972.6|176882.6|176967.8|176877.8|16
1730138910000|2024-10-28 18:08:30|176967.7|176877.7|176974.5|176884.5|176974.5|176884.5|176966.9|176876.9|10
1730138920000|2024-10-28 18:08:40|176973.7|176883.7|176970.7|176880.7|176974.7|176884.7|176966.5|176876.5|11
1730138930000|2024-10-28 18:08:50|176969.5|176879.5|176971.1|176881.1|176975.7|176885.7|176967.9|176877.9|9
1730138940000|2024-10-28 18:09:00|176972.4|176882.4|176972.7|176882.7|176977.5|176887.5|176971.1|176881.1|10
1730138950000|2024-10-28 18:09:10|176971.6|176881.6|176966.8|176876.8|176972.5|176882.5|176966.4|176876.4|20
1730138960000|2024-10-28 18:09:20|176964.6|176874.6|176966.3|176876.3|176968.6|176878.6|176963.8|176873.8|21
1730138970000|2024-10-28 18:09:30|176966.2|176876.2|176969.3|176879.3|176972.4|176882.4|176965.1|176875.1|14
1730138980000|2024-10-28 18:09:40|176973.4|176883.4|176973.4|176883.4|176974.8|176884.8|176973.4|176883.4|3
1730138990000|2024-10-28 18:09:50|176972.4|176882.4|176983.5|176893.5|176983.5|176893.5|176971.5|176881.5|14
1730139000000|2024-10-28 18:10:00|176986|176896|176999.7|176909.7|177000.4|176910.4|176986|176896|20
1730139010000|2024-10-28 18:10:10|177001.2|176911.2|177000.3|176910.3|177001.2|176911.2|176995.5|176905.5|9
1730139020000|2024-10-28 18:10:20|176999.9|176909.9|177005.3|176915.3|177008.1|176918.1|176999.5|176909.5|10
1730139030000|2024-10-28 18:10:30|177011.3|176921.3|177004.2|176914.2|177011.7|176921.7|177002.8|176912.8|20
1730139040000|2024-10-28 18:10:40|177006.8|176916.8|177015.8|176925.8|177016.2|176926.2|177006.6|176916.6|10
1730139050000|2024-10-28 18:10:50|177016.4|176926.4|177019|176929|177020.8|176930.8|177016.4|176926.4|7
1730139060000|2024-10-28 18:11:00|177021.7|176931.7|177037.7|176947.7|177044.2|176954.2|177021.7|176931.7|16
1730139070000|2024-10-28 18:11:10|177032.4|176942.4|177045.5|176955.5|177045.5|176955.5|177031.4|176941.4|12
1730139080000|2024-10-28 18:11:20|177042.8|176952.8|177046.6|176956.6|177046.6|176956.6|177039.3|176949.3|34
1730139090000|2024-10-28 18:11:30|177045.5|176955.5|177045.9|176955.9|177047.9|176957.9|177041.6|176951.6|21
1730139100000|2024-10-28 18:11:40|177042.7|176952.7|177049.6|176959.6|177050.8|176960.8|177042.7|176952.7|13
1730139110000|2024-10-28 18:11:50|177049.3|176959.3|177046.5|176956.5|177049.3|176959.3|177044.7|176954.7|24
1730139120000|2024-10-28 18:12:00|177045.2|176955.2|177042.2|176952.2|177046.4|176956.4|177036.5|176946.5|25
1730139130000|2024-10-28 18:12:10|177046.7|176956.7|177042|176952|177048.4|176958.4|177040.8|176950.8|17
1730139140000|2024-10-28 18:12:20|177041.4|176951.4|177044.7|176954.7|177048.2|176958.2|177040.9|176950.9|15
1730139150000|2024-10-28 18:12:30|177043.4|176953.4|177043.1|176953.1|177049.8|176959.8|177041.8|176951.8|22
1730139160000|2024-10-28 18:12:40|177044.4|176954.4|177048.7|176958.7|177054.6|176964.6|177043.1|176953.1|15
1730139170000|2024-10-28 18:12:50|177049|176959|177044.6|176954.6|177049|176959|177039.3|176949.3|25
1730139180000|2024-10-28 18:13:00|177043.5|176953.5|177050.6|176960.6|177051.8|176961.8|177043|176953|10
1730139190000|2024-10-28 18:13:10|177052|176962|177047.1|176957.1|177052|176962|177046.7|176956.7|8
1730139200000|2024-10-28 18:13:20|177042.9|176952.9|177041.7|176951.7|177047.3|176957.3|177039.5|176949.5|19
1730139210000|2024-10-28 18:13:30|177041.2|176951.2|177045.7|176955.7|177046.1|176956.1|177039.2|176949.2|17
1730139220000|2024-10-28 18:13:40|177048|176958|177040|176950|177048|176958|177037.3|176947.3|16
1730139230000|2024-10-28 18:13:50|177040.7|176950.7|177042.7|176952.7|177049.5|176959.5|177035.8|176945.8|24
1730139240000|2024-10-28 18:14:00|177044.1|176954.1|177043.5|176953.5|177047.6|176957.6|177040.2|176950.2|22
1730139250000|2024-10-28 18:14:10|177044.1|176954.1|177035.2|176945.2|177045.9|176955.9|177035.2|176945.2|16
1730139260000|2024-10-28 18:14:20|177037.5|176947.5|177049.5|176959.5|177049.5|176959.5|177035.6|176945.6|22
1730139270000|2024-10-28 18:14:30|177050.5|176960.5|177050.4|176960.4|177052.8|176962.8|177049.7|176959.7|8
1730139280000|2024-10-28 18:14:40|177051|176961|177052.2|176962.2|177053|176963|177045.2|176955.2|14
1730139290000|2024-10-28 18:14:50|177049.6|176959.6|177055.8|176965.8|177055.8|176965.8|177049|176959|15
1730139300000|2024-10-28 18:15:00|177058.4|176968.4|177052.8|176962.8|177058.4|176968.4|177052.7|176962.7|17
1730139310000|2024-10-28 18:15:10|177052.9|176962.9|177058.3|176968.3|177058.3|176968.3|177052.9|176962.9|9
1730139320000|2024-10-28 18:15:20|177056.1|176966.1|177050.9|176960.9|177056.1|176966.1|177044.8|176954.8|18
1730139330000|2024-10-28 18:15:30|177048.5|176958.5|177054.8|176964.8|177058.2|176968.2|177048.5|176958.5|14
1730139340000|2024-10-28 18:15:40|177055.1|176965.1|177041.4|176951.4|177055.1|176965.1|177038.8|176948.8|13
1730139350000|2024-10-28 18:15:50|177042.6|176952.6|177040.9|176950.9|177048.6|176958.6|177037.3|176947.3|13
1730139360000|2024-10-28 18:16:00|177040.3|176950.3|177040.2|176950.2|177045.9|176955.9|177036.6|176946.6|14
1730139370000|2024-10-28 18:16:10|177042.8|176952.8|177040|176950|177043.5|176953.5|177040|176950|9
1730139380000|2024-10-28 18:16:20|177037.9|176947.9|177038.8|176948.8|177041.2|176951.2|177037.9|176947.9|7
1730139390000|2024-10-28 18:16:30|177036.8|176946.8|177033.2|176943.2|177041.3|176951.3|177030.5|176940.5|15
1730139400000|2024-10-28 18:16:40|177030|176940|177022.5|176932.5|177030|176940|177018.6|176928.6|11
1730139410000|2024-10-28 18:16:50|177021.9|176931.9|177020.1|176930.1|177021.9|176931.9|177020.1|176930.1|4
1730139420000|2024-10-28 18:17:00|177020.5|176930.5|177018.4|176928.4|177023.1|176933.1|177018.4|176928.4|10
1730139430000|2024-10-28 18:17:10|177020|176930|177021.8|176931.8|177023.1|176933.1|177016.5|176926.5|16
1730139440000|2024-10-28 18:17:20|177020.4|176930.4|177055.9|176965.9|177055.9|176965.9|177020.2|176930.2|18
1730139450000|2024-10-28 18:17:30|177051.9|176961.9|177050.4|176960.4|177052.9|176962.9|177049.3|176959.3|12
1730139460000|2024-10-28 18:17:40|177052|176962|177051.6|176961.6|177052.9|176962.9|177047.6|176957.6|14
1730139470000|2024-10-28 18:17:50|177050.9|176960.9|177048.9|176958.9|177052.7|176962.7|177047.4|176957.4|14
1730139480000|2024-10-28 18:18:00|177050.9|176960.9|177059.7|176969.7|177060.3|176970.3|177050.9|176960.9|7
1730139490000|2024-10-28 18:18:10|177058.4|176968.4|177055|176965|177059.2|176969.2|177054.2|176964.2|6
1730139500000|2024-10-28 18:18:20|177053.6|176963.6|177056.2|176966.2|177058.1|176968.1|177052.2|176962.2|15
1730139510000|2024-10-28 18:18:30|177058.4|176968.4|177057.7|176967.7|177061.7|176971.7|177057.3|176967.3|14
1730139520000|2024-10-28 18:18:40|177058.8|176968.8|177052.1|176962.1|177058.8|176968.8|177049.1|176959.1|10
1730139530000|2024-10-28 18:18:50|177057.8|176967.8|177053.8|176963.8|177057.8|176967.8|177052.8|176962.8|9
1730139540000|2024-10-28 18:19:00|177054.3|176964.3|177056|176966|177056|176966|177050.3|176960.3|9
1730139550000|2024-10-28 18:19:10|177055.9|176965.9|177059.4|176969.4|177059.4|176969.4|177055.2|176965.2|9
1730139560000|2024-10-28 18:19:20|177057.9|176967.9|177057.8|176967.8|177059.4|176969.4|177056.2|176966.2|7
1730139570000|2024-10-28 18:19:30|177058.7|176968.7|177059.8|176969.8|177059.8|176969.8|177056.4|176966.4|6
1730139580000|2024-10-28 18:19:40|177059.2|176969.2|177059.2|176969.2|177063.2|176973.2|177056.9|176966.9|6
1730139590000|2024-10-28 18:19:50|177060.1|176970.1|177055.7|176965.7|177060.7|176970.7|177055.7|176965.7|5
1730139600000|2024-10-28 18:20:00|177053.7|176963.7|177046.2|176956.2|177053.7|176963.7|177045|176955|21
1730139610000|2024-10-28 18:20:10|177046.3|176956.3|177045.5|176955.5|177047.3|176957.3|177040.7|176950.7|7
1730139620000|2024-10-28 18:20:20|177044.5|176954.5|177050.5|176960.5|177053.5|176963.5|177042.9|176952.9|17
1730139630000|2024-10-28 18:20:30|177052.2|176962.2|177058.6|176968.6|177059.2|176969.2|177052.2|176962.2|9
1730139640000|2024-10-28 18:20:40|177062.2|176972.2|177050|176960|177062.2|176972.2|177050|176960|10
1730139650000|2024-10-28 18:20:50|177053.6|176963.6|177044.9|176954.9|177053.6|176963.6|177044.8|176954.8|14
1730139660000|2024-10-28 18:21:00|177045.2|176955.2|177041.4|176951.4|177050|176960|177041.4|176951.4|19
1730139670000|2024-10-28 18:21:10|177041|176951|177031.5|176941.5|177041.5|176951.5|177029.4|176939.4|18
1730139680000|2024-10-28 18:21:20|177031.6|176941.6|177032.8|176942.8|177032.8|176942.8|177031.6|176941.6|4
1730139690000|2024-10-28 18:21:30|177031.1|176941.1|177027.2|176937.2|177031.4|176941.4|177025.3|176935.3|15
1730139700000|2024-10-28 18:21:40|177031.4|176941.4|177032|176942|177032.2|176942.2|177027.8|176937.8|14
1730139710000|2024-10-28 18:21:50|177030.8|176940.8|177032.5|176942.5|177032.5|176942.5|177030.7|176940.7|3
1730139720000|2024-10-28 18:22:00|177035.4|176945.4|177041.6|176951.6|177042.3|176952.3|177033.4|176943.4|24
1730139730000|2024-10-28 18:22:10|177042.4|176952.4|177046.1|176956.1|177047.4|176957.4|177042.4|176952.4|7
1730139740000|2024-10-28 18:22:20|177047.5|176957.5|177049.3|176959.3|177049.7|176959.7|177046.7|176956.7|8
1730139750000|2024-10-28 18:22:30|177050.7|176960.7|177045.6|176955.6|177050.8|176960.8|177041.5|176951.5|14
1730139760000|2024-10-28 18:22:40|177049|176959|177049.3|176959.3|177052.9|176962.9|177049|176959|9
1730139770000|2024-10-28 18:22:50|177049|176959|177057|176967|177057|176967|177047.8|176957.8|10
1730139780000|2024-10-28 18:23:00|177055.7|176965.7|177059.4|176969.4|177062|176972|177055.7|176965.7|14
1730139790000|2024-10-28 18:23:10|177058.9|176968.9|177055|176965|177059.4|176969.4|177053.8|176963.8|12
1730139800000|2024-10-28 18:23:20|177056|176966|177047.2|176957.2|177056|176966|177042.9|176952.9|20
1730139810000|2024-10-28 18:23:30|177048.9|176958.9|177046.4|176956.4|177050.9|176960.9|177046.4|176956.4|8
1730139820000|2024-10-28 18:23:40|177044.8|176954.8|177034.7|176944.7|177051.7|176961.7|177033.8|176943.8|13
1730139830000|2024-10-28 18:23:50|177037.9|176947.9|177035|176945|177037.9|176947.9|177035|176945|4
1730139840000|2024-10-28 18:24:00|177034.7|176944.7|177034.2|176944.2|177034.7|176944.7|177032.3|176942.3|4
1730139850000|2024-10-28 18:24:10|177038.9|176948.9|177048.7|176958.7|177048.7|176958.7|177038.3|176948.3|19
1730139860000|2024-10-28 18:24:20|177047.1|176957.1|177045.2|176955.2|177051.4|176961.4|177043.8|176953.8|10
1730139870000|2024-10-28 18:24:30|177045|176955|177034.3|176944.3|177045|176955|177034.3|176944.3|6
1730139880000|2024-10-28 18:24:40|177034.2|176944.2|177032.4|176942.4|177038|176948|177032.4|176942.4|6
1730139890000|2024-10-28 18:24:50|177031.1|176941.1|177035.1|176945.1|177035.1|176945.1|177031.1|176941.1|4
1730139900000|2024-10-28 18:25:00|177032.1|176942.1|177030|176940|177032.3|176942.3|177026.5|176936.5|18
1730139910000|2024-10-28 18:25:10|177029|176939|177028.5|176938.5|177029|176939|177026.9|176936.9|4
1730139920000|2024-10-28 18:25:20|177027.7|176937.7|177027.4|176937.4|177027.7|176937.7|177022.9|176932.9|11
1730139930000|2024-10-28 18:25:30|177026.9|176936.9|177022.8|176932.8|177028.3|176938.3|177020.7|176930.7|22
1730139940000|2024-10-28 18:25:40|177023.8|176933.8|177020.8|176930.8|177023.8|176933.8|177017.6|176927.6|9
1730139950000|2024-10-28 18:25:50|177019.5|176929.5|176995|176905|177023|176933|176992.9|176902.9|17
1730139960000|2024-10-28 18:26:00|176995.5|176905.5|176990.2|176900.2|176997.6|176907.6|176987.1|176897.1|17
1730139970000|2024-10-28 18:26:10|176987.8|176897.8|176982.9|176892.9|176990.1|176900.1|176976.3|176886.3|16
1730139980000|2024-10-28 18:26:20|176979.5|176889.5|176980.7|176890.7|176982.1|176892.1|176978.3|176888.3|8
1730139990000|2024-10-28 18:26:30|176988.8|176898.8|176980.3|176890.3|176988.8|176898.8|176980.3|176890.3|6
1730140000000|2024-10-28 18:26:40|176977.6|176887.6|176983.9|176893.9|176985.4|176895.4|176977.6|176887.6|10
1730140010000|2024-10-28 18:26:50|176983.7|176893.7|176999.8|176909.8|177006.7|176916.7|176979.2|176889.2|16
1730140020000|2024-10-28 18:27:00|176999.1|176909.1|176999.6|176909.6|176999.6|176909.6|176991.5|176901.5|11
1730140030000|2024-10-28 18:27:10|176999.1|176909.1|177000.6|176910.6|177004.1|176914.1|176998.4|176908.4|8
1730140040000|2024-10-28 18:27:20|176999.3|176909.3|177001|176911|177003.5|176913.5|176999.3|176909.3|6
1730140050000|2024-10-28 18:27:30|177002.6|176912.6|177006.6|176916.6|177006.6|176916.6|176996.9|176906.9|15
1730140060000|2024-10-28 18:27:40|177004.5|176914.5|177016.6|176926.6|177020.4|176930.4|177003.1|176913.1|18
1730140070000|2024-10-28 18:27:50|177017.9|176927.9|177026.4|176936.4|177026.4|176936.4|177016.8|176926.8|15
1730140080000|2024-10-28 18:28:00|177026.6|176936.6|177040.4|176950.4|177042.6|176952.6|177023.5|176933.5|13
1730140090000|2024-10-28 18:28:10|177041.4|176951.4|177035.9|176945.9|177042.3|176952.3|177030.9|176940.9|14
1730140100000|2024-10-28 18:28:20|177035.5|176945.5|177038.5|176948.5|177038.5|176948.5|177035.5|176945.5|6
1730140110000|2024-10-28 18:28:30|177039.1|176949.1|177039.6|176949.6|177039.6|176949.6|177039.1|176949.1|2
1730140120000|2024-10-28 18:28:40|177040.1|176950.1|177042.4|176952.4|177042.9|176952.9|177040.1|176950.1|7
1730140130000|2024-10-28 18:28:50|177044.6|176954.6|177046|176956|177046.2|176956.2|177041.6|176951.6|12
1730140140000|2024-10-28 18:29:00|177045.9|176955.9|177047.2|176957.2|177047.2|176957.2|177045.8|176955.8|3
1730140150000|2024-10-28 18:29:10|177051.7|176961.7|177050.5|176960.5|177052.4|176962.4|177045.8|176955.8|15
1730140160000|2024-10-28 18:29:20|177051.8|176961.8|177051|176961|177053.1|176963.1|177051|176961|6
1730140170000|2024-10-28 18:29:30|177046.9|176956.9|177046.6|176956.6|177046.9|176956.9|177041.8|176951.8|12
1730140180000|2024-10-28 18:29:40|177046.5|176956.5|177047|176957|177047.4|176957.4|177041.4|176951.4|17
1730140190000|2024-10-28 18:29:50|177046.9|176956.9|177045.9|176955.9|177046.9|176956.9|177045.9|176955.9|2
1730140200000|2024-10-28 18:30:00|177044.7|176954.7|177037.5|176947.5|177049|176959|177037.5|176947.5|19
1730140210000|2024-10-28 18:30:10|177038.9|176948.9|177041.9|176951.9|177046.1|176956.1|177037.4|176947.4|20
1730140220000|2024-10-28 18:30:20|177039.5|176949.5|177028.3|176938.3|177039.5|176949.5|177021.8|176931.8|20
1730140230000|2024-10-28 18:30:30|177026.7|176936.7|177016.1|176926.1|177026.7|176936.7|177015.8|176925.8|13
1730140240000|2024-10-28 18:30:40|177014.1|176924.1|177004.6|176914.6|177015.2|176925.2|177000.9|176910.9|22
1730140250000|2024-10-28 18:30:50|177007|176917|177006.7|176916.7|177009.8|176919.8|177001.4|176911.4|19
1730140260000|2024-10-28 18:31:00|177007.3|176917.3|177003.9|176913.9|177008.9|176918.9|177002.8|176912.8|8
1730140270000|2024-10-28 18:31:10|177003.8|176913.8|177002.5|176912.5|177003.8|176913.8|176996.6|176906.6|13
1730140280000|2024-10-28 18:31:20|177000.9|176910.9|177002.2|176912.2|177004.2|176914.2|176998.3|176908.3|13
1730140290000|2024-10-28 18:31:30|177001.3|176911.3|177022.2|176932.2|177023.4|176933.4|177000.5|176910.5|9
1730140300000|2024-10-28 18:31:40|177019.6|176929.6|177018.2|176928.2|177020.2|176930.2|177015.7|176925.7|15
1730140310000|2024-10-28 18:31:50|177019.6|176929.6|177020.6|176930.6|177022.1|176932.1|177018.2|176928.2|15
1730140320000|2024-10-28 18:32:00|177019.2|176929.2|177015.1|176925.1|177020.6|176930.6|177011.3|176921.3|13
1730140330000|2024-10-28 18:32:10|177014.5|176924.5|177013.5|176923.5|177014.5|176924.5|177007.3|176917.3|10
1730140340000|2024-10-28 18:32:20|177009.3|176919.3|177015.7|176925.7|177016.8|176926.8|177006|176916|15
1730140350000|2024-10-28 18:32:30|177017.1|176927.1|177012.4|176922.4|177017.1|176927.1|177007.3|176917.3|14
1730140360000|2024-10-28 18:32:40|177010.2|176920.2|177018.9|176928.9|177019.7|176929.7|177010.2|176920.2|17
1730140370000|2024-10-28 18:32:50|177013.5|176923.5|177007.3|176917.3|177014.8|176924.8|177007.3|176917.3|7
1730140380000|2024-10-28 18:33:00|177016.2|176926.2|177021.9|176931.9|177024.8|176934.8|177008.8|176918.8|18
1730140390000|2024-10-28 18:33:10|177020.6|176930.6|177016.8|176926.8|177021.7|176931.7|177016.8|176926.8|6
1730140400000|2024-10-28 18:33:20|177015.4|176925.4|177013.2|176923.2|177017.1|176927.1|177007.1|176917.1|16
1730140410000|2024-10-28 18:33:30|177013.1|176923.1|177019|176929|177022.3|176932.3|177013.1|176923.1|10
1730140420000|2024-10-28 18:33:40|177017.7|176927.7|177017.4|176927.4|177017.8|176927.8|177016|176926|8
1730140430000|2024-10-28 18:33:50|177024.2|176934.2|177044.5|176954.5|177046.3|176956.3|177021.4|176931.4|19
1730140440000|2024-10-28 18:34:00|177045.1|176955.1|177047.1|176957.1|177049.2|176959.2|177040.8|176950.8|14
1730140450000|2024-10-28 18:34:10|177045.7|176955.7|177044.5|176954.5|177046.4|176956.4|177042.1|176952.1|8
1730140460000|2024-10-28 18:34:20|177042.9|176952.9|177042.4|176952.4|177042.9|176952.9|177040.9|176950.9|6
1730140470000|2024-10-28 18:34:30|177046.1|176956.1|177045.7|176955.7|177049|176959|177041.9|176951.9|18
1730140480000|2024-10-28 18:34:40|177044.9|176954.9|177045.9|176955.9|177047.7|176957.7|177044|176954|9
1730140490000|2024-10-28 18:34:50|177046.1|176956.1|177042.5|176952.5|177046.6|176956.6|177041.2|176951.2|8
1730140500000|2024-10-28 18:35:00|177040.4|176950.4|177041.5|176951.5|177046.6|176956.6|177039|176949|24
1730140510000|2024-10-28 18:35:10|177041.3|176951.3|177049.2|176959.2|177051.1|176961.1|177040.2|176950.2|13
1730140520000|2024-10-28 18:35:20|177050.2|176960.2|177048.9|176958.9|177050.3|176960.3|177046.3|176956.3|13
1730140530000|2024-10-28 18:35:30|177054.8|176964.8|177064.4|176974.4|177069.3|176979.3|177054.5|176964.5|18
1730140540000|2024-10-28 18:35:40|177065.8|176975.8|177063.9|176973.9|177065.8|176975.8|177062.5|176972.5|9
1730140550000|2024-10-28 18:35:50|177063.5|176973.5|177061.3|176971.3|177065|176975|177060.4|176970.4|18
1730140560000|2024-10-28 18:36:00|177062.8|176972.8|177060.7|176970.7|177063|176973|177060.7|176970.7|8
1730140570000|2024-10-28 18:36:10|177059.5|176969.5|177065.4|176975.4|177069.2|176979.2|177059.5|176969.5|11
1730140580000|2024-10-28 18:36:20|177066.8|176976.8|177062.3|176972.3|177068.4|176978.4|177062.3|176972.3|10
1730140590000|2024-10-28 18:36:30|177062.1|176972.1|177063.2|176973.2|177063.5|176973.5|177062.1|176972.1|4
1730140600000|2024-10-28 18:36:40|177065.1|176975.1|177064.7|176974.7|177068.7|176978.7|177061.9|176971.9|14
1730140610000|2024-10-28 18:36:50|177066.1|176976.1|177063.3|176973.3|177066.7|176976.7|177063|176973|12
1730140620000|2024-10-28 18:37:00|177062|176972|177051.3|176961.3|177062|176972|177050.6|176960.6|11
1730140630000|2024-10-28 18:37:10|177051.4|176961.4|177045|176955|177051.9|176961.9|177044.4|176954.4|15
1730140640000|2024-10-28 18:37:20|177045.2|176955.2|177049.8|176959.8|177049.8|176959.8|177045.2|176955.2|9
1730140650000|2024-10-28 18:37:30|177047.5|176957.5|177047.2|176957.2|177047.9|176957.9|177043.8|176953.8|13
1730140660000|2024-10-28 18:37:40|177045.8|176955.8|177041.7|176951.7|177045.8|176955.8|177040.8|176950.8|8
1730140670000|2024-10-28 18:37:50|177043.8|176953.8|177045.7|176955.7|177045.7|176955.7|177037.3|176947.3|9
1730140680000|2024-10-28 18:38:00|177044.1|176954.1|177039|176949|177044.1|176954.1|177038.5|176948.5|12
1730140690000|2024-10-28 18:38:10|177039.3|176949.3|177037.8|176947.8|177043.5|176953.5|177037.8|176947.8|11
1730140700000|2024-10-28 18:38:20|177037.4|176947.4|177023.5|176933.5|177037.4|176947.4|177021.1|176931.1|14
1730140710000|2024-10-28 18:38:30|177024.7|176934.7|177023.9|176933.9|177034.8|176944.8|177020|176930|19
1730140720000|2024-10-28 18:38:40|177025.2|176935.2|177024.1|176934.1|177029.2|176939.2|177021.9|176931.9|11
1730140730000|2024-10-28 18:38:50|177025.2|176935.2|177029.9|176939.9|177033.1|176943.1|177025.2|176935.2|13
1730140740000|2024-10-28 18:39:00|177026.7|176936.7|177029.2|176939.2|177030.3|176940.3|177022|176932|15
1730140750000|2024-10-28 18:39:10|177031.2|176941.2|177031.3|176941.3|177031.3|176941.3|177026|176936|10
1730140760000|2024-10-28 18:39:20|177032.7|176942.7|177044.4|176954.4|177044.4|176954.4|177031.1|176941.1|9
1730140770000|2024-10-28 18:39:30|177046.4|176956.4|177042.7|176952.7|177046.4|176956.4|177042.6|176952.6|6
1730140780000|2024-10-28 18:39:40|177042.8|176952.8|177048|176958|177049.2|176959.2|177042.8|176952.8|6
1730140790000|2024-10-28 18:39:50|177047.5|176957.5|177042.2|176952.2|177047.5|176957.5|177040.4|176950.4|11
1730140800000|2024-10-28 18:40:00|177048.1|176958.1|177021.6|176931.6|177048.1|176958.1|177021.6|176931.6|18
1730140810000|2024-10-28 18:40:10|177023.4|176933.4|177028|176938|177028.2|176938.2|177023.4|176933.4|11
1730140820000|2024-10-28 18:40:20|177027.5|176937.5|177028.2|176938.2|177028.2|176938.2|177027.1|176937.1|4
1730140830000|2024-10-28 18:40:30|177028.6|176938.6|177035.1|176945.1|177040.7|176950.7|177028.6|176938.6|16
1730140840000|2024-10-28 18:40:40|177037.9|176947.9|177035.2|176945.2|177037.9|176947.9|177034|176944|6
1730140850000|2024-10-28 18:40:50|177034.4|176944.4|177037.4|176947.4|177039.9|176949.9|177034.4|176944.4|7
1730140860000|2024-10-28 18:41:00|177037.2|176947.2|177029.5|176939.5|177037.2|176947.2|177029.5|176939.5|7
1730140870000|2024-10-28 18:41:10|177030.3|176940.3|177045.4|176955.4|177050.5|176960.5|177030.3|176940.3|13
1730140880000|2024-10-28 18:41:20|177043.6|176953.6|177043|176953|177047.7|176957.7|177040.8|176950.8|12
1730140890000|2024-10-28 18:41:30|177041.5|176951.5|177040.4|176950.4|177046|176956|177039.6|176949.6|18
1730140900000|2024-10-28 18:41:40|177040.2|176950.2|177017.4|176927.4|177046.8|176956.8|177012.5|176922.5|18
1730140910000|2024-10-28 18:41:50|177018.3|176928.3|177013.5|176923.5|177018.3|176928.3|177013.5|176923.5|10
1730140920000|2024-10-28 18:42:00|177012|176922|177009.9|176919.9|177016.7|176926.7|177009.6|176919.6|17
1730140930000|2024-10-28 18:42:10|177009.4|176919.4|177011.8|176921.8|177013.7|176923.7|177009.4|176919.4|6
1730140940000|2024-10-28 18:42:20|177012.8|176922.8|177016.4|176926.4|177016.9|176926.9|177012.8|176922.8|8
1730140950000|2024-10-28 18:42:30|177016.3|176926.3|177047.1|176957.1|177047.1|176957.1|177016.3|176926.3|9
1730140960000|2024-10-28 18:42:40|177043.5|176953.5|177038.2|176948.2|177044.9|176954.9|177035.8|176945.8|13
1730140970000|2024-10-28 18:42:50|177037.6|176947.6|177040.6|176950.6|177040.7|176950.7|177037.4|176947.4|8
1730140980000|2024-10-28 18:43:00|177040.7|176950.7|177042|176952|177042|176952|177040.7|176950.7|3
1730140990000|2024-10-28 18:43:10|177041.8|176951.8|177042.2|176952.2|177043.9|176953.9|177040.8|176950.8|11
1730141000000|2024-10-28 18:43:20|177048|176958|177055.5|176965.5|177060.4|176970.4|177048|176958|12
1730141010000|2024-10-28 18:43:30|177056.3|176966.3|177057.7|176967.7|177057.7|176967.7|177053.7|176963.7|8
1730141020000|2024-10-28 18:43:40|177056.4|176966.4|177061.7|176971.7|177062.9|176972.9|177055.9|176965.9|19
1730141030000|2024-10-28 18:43:50|177061.5|176971.5|177064.6|176974.6|177069.9|176979.9|177061.5|176971.5|17
1730141040000|2024-10-28 18:44:00|177064.3|176974.3|177069.1|176979.1|177070.4|176980.4|177063.6|176973.6|10
1730141050000|2024-10-28 18:44:10|177067.8|176977.8|177061.6|176971.6|177067.8|176977.8|177060.6|176970.6|10
1730141060000|2024-10-28 18:44:20|177062.7|176972.7|177063.5|176973.5|177069.3|176979.3|177062.6|176972.6|14
1730141070000|2024-10-28 18:44:30|177065.2|176975.2|177059|176969|177065.3|176975.3|177059|176969|8
1730141080000|2024-10-28 18:44:40|177059.9|176969.9|177065.1|176975.1|177065.1|176975.1|177059.9|176969.9|5
1730141090000|2024-10-28 18:44:50|177063.8|176973.8|177059|176969|177066.9|176976.9|177057.5|176967.5|18
1730141100000|2024-10-28 18:45:00|177058.2|176968.2|177052.1|176962.1|177058.2|176968.2|177050.8|176960.8|12
1730141110000|2024-10-28 18:45:10|177048.7|176958.7|177048.1|176958.1|177051.1|176961.1|177046.4|176956.4|12
1730141120000|2024-10-28 18:45:20|177049.7|176959.7|177045.3|176955.3|177049.7|176959.7|177042.6|176952.6|9
1730141130000|2024-10-28 18:45:30|177042.4|176952.4|177037.5|176947.5|177042.4|176952.4|177033.7|176943.7|19
1730141140000|2024-10-28 18:45:40|177036.9|176946.9|177036.5|176946.5|177037.3|176947.3|177036.5|176946.5|3
1730141150000|2024-10-28 18:45:50|177035.3|176945.3|177035.3|176945.3|177035.3|176945.3|177035.3|176945.3|1
1730141160000|2024-10-28 18:46:00|177033.3|176943.3|177014.4|176924.4|177033.3|176943.3|177013.6|176923.6|13
1730141170000|2024-10-28 18:46:10|177014.7|176924.7|177018.7|176928.7|177022.2|176932.2|177014.7|176924.7|7
1730141180000|2024-10-28 18:46:20|177019.2|176929.2|177027.5|176937.5|177027.5|176937.5|177019.2|176929.2|7
1730141190000|2024-10-28 18:46:30|177023.2|176933.2|177052.6|176962.6|177052.6|176962.6|177023.2|176933.2|22
1730141200000|2024-10-28 18:46:40|177052.1|176962.1|177051.7|176961.7|177052.1|176962.1|177050.7|176960.7|4
1730141210000|2024-10-28 18:46:50|177051.6|176961.6|177056|176966|177056|176966|177051.3|176961.3|5
1730141220000|2024-10-28 18:47:00|177056.1|176966.1|177057.7|176967.7|177059.7|176969.7|177052|176962|8
1730141230000|2024-10-28 18:47:10|177058.7|176968.7|177065.5|176975.5|177066.3|176976.3|177057.9|176967.9|4
1730141240000|2024-10-28 18:47:20|177063.9|176973.9|177036.4|176946.4|177068.2|176978.2|177036.4|176946.4|22
1730141250000|2024-10-28 18:47:30|177037|176947|177027.8|176937.8|177043|176953|177027.8|176937.8|23
1730141260000|2024-10-28 18:47:40|177028.4|176938.4|177042.9|176952.9|177046|176956|177028.4|176938.4|11
1730141270000|2024-10-28 18:47:50|177042.8|176952.8|177041.4|176951.4|177043.9|176953.9|177039.6|176949.6|7
1730141280000|2024-10-28 18:48:00|177042.8|176952.8|177048.8|176958.8|177048.8|176958.8|177041.9|176951.9|24
1730141290000|2024-10-28 18:48:10|177046.6|176956.6|177052.1|176962.1|177052.1|176962.1|177046.6|176956.6|8
1730141300000|2024-10-28 18:48:20|177050.3|176960.3|177050.1|176960.1|177052.1|176962.1|177050.1|176960.1|3
1730141310000|2024-10-28 18:48:30|177050|176960|177044.3|176954.3|177051.4|176961.4|177043.7|176953.7|9
1730141320000|2024-10-28 18:48:40|177049.1|176959.1|177050.6|176960.6|177055|176965|177047.3|176957.3|13
1730141330000|2024-10-28 18:48:50|177048.4|176958.4|177050.1|176960.1|177052|176962|177045.7|176955.7|15
1730141340000|2024-10-28 18:49:00|177047.5|176957.5|177024.4|176934.4|177047.5|176957.5|177024.4|176934.4|17
1730141350000|2024-10-28 18:49:10|177026.8|176936.8|177019.2|176929.2|177027|176937|177019.2|176929.2|16
1730141360000|2024-10-28 18:49:20|177021|176931|177020.7|176930.7|177023.7|176933.7|177019.5|176929.5|8
1730141370000|2024-10-28 18:49:30|177024.1|176934.1|177016.7|176926.7|177025.5|176935.5|177016.1|176926.1|16
1730141380000|2024-10-28 18:49:40|177016.9|176926.9|176976.2|176886.2|177018.3|176928.3|176968|176878|22
1730141390000|2024-10-28 18:49:50|176971|176881|176971.7|176881.7|176977.9|176887.9|176969|176879|11
1730141400000|2024-10-28 18:50:00|176973|176883|176952.3|176862.3|176973|176883|176948.7|176858.7|21
1730141410000|2024-10-28 18:50:10|176950.3|176860.3|176950.6|176860.6|176952.4|176862.4|176945.5|176855.5|18
1730141420000|2024-10-28 18:50:20|176951.9|176861.9|176938.4|176848.4|176951.9|176861.9|176937.7|176847.7|15
1730141430000|2024-10-28 18:50:30|176937.6|176847.6|176939.2|176849.2|176940|176850|176936.4|176846.4|8
1730141440000|2024-10-28 18:50:40|176940.6|176850.6|176939.7|176849.7|176942.5|176852.5|176937.9|176847.9|9
1730141450000|2024-10-28 18:50:50|176941.2|176851.2|176941.4|176851.4|176946|176856|176938.1|176848.1|15
1730141460000|2024-10-28 18:51:00|176940.5|176850.5|176943.8|176853.8|176948.3|176858.3|176940.5|176850.5|9
1730141470000|2024-10-28 18:51:10|176945.4|176855.4|176943.7|176853.7|176946.8|176856.8|176943.7|176853.7|7
1730141480000|2024-10-28 18:51:20|176942.7|176852.7|176938.7|176848.7|176942.7|176852.7|176933|176843|14
1730141490000|2024-10-28 18:51:30|176937.3|176847.3|176926.9|176836.9|176937.3|176847.3|176924|176834|17
1730141500000|2024-10-28 18:51:40|176926.6|176836.6|176928.1|176838.1|176928.1|176838.1|176924.7|176834.7|6
1730141510000|2024-10-28 18:51:50|176931.5|176841.5|176942.4|176852.4|176945.6|176855.6|176931.5|176841.5|18
1730141520000|2024-10-28 18:52:00|176942.3|176852.3|176948.7|176858.7|176948.7|176858.7|176942.3|176852.3|5
1730141530000|2024-10-28 18:52:10|176950.5|176860.5|176959.9|176869.9|176961.4|176871.4|176950.5|176860.5|9
1730141540000|2024-10-28 18:52:20|176959.8|176869.8|176955.3|176865.3|176959.8|176869.8|176951.3|176861.3|6
1730141550000|2024-10-28 18:52:30|176953.1|176863.1|176955.9|176865.9|176955.9|176865.9|176941.1|176851.1|17
1730141560000|2024-10-28 18:52:40|176953.9|176863.9|176962.9|176872.9|176966.6|176876.6|176953.9|176863.9|9
1730141570000|2024-10-28 18:52:50|176964.5|176874.5|176963.8|176873.8|176964.5|176874.5|176963.8|176873.8|3
1730141580000|2024-10-28 18:53:00|176961.7|176871.7|176951.5|176861.5|176961.7|176871.7|176949.1|176859.1|10
1730141590000|2024-10-28 18:53:10|176948.3|176858.3|176944.9|176854.9|176948.3|176858.3|176938.8|176848.8|12
1730141600000|2024-10-28 18:53:20|176945.1|176855.1|176937.1|176847.1|176945.1|176855.1|176937.1|176847.1|10
1730141610000|2024-10-28 18:53:30|176942.6|176852.6|176937.9|176847.9|176942.6|176852.6|176937.5|176847.5|8
1730141620000|2024-10-28 18:53:40|176939.6|176849.6|176936.3|176846.3|176939.6|176849.6|176932.1|176842.1|12
1730141630000|2024-10-28 18:53:50|176936|176846|176944.6|176854.6|176945|176855|176936|176846|9
1730141640000|2024-10-28 18:54:00|176943.1|176853.1|176939|176849|176943.1|176853.1|176931.6|176841.6|8
1730141650000|2024-10-28 18:54:10|176938.9|176848.9|176936.9|176846.9|176938.9|176848.9|176936.5|176846.5|4
1730141660000|2024-10-28 18:54:20|176941|176851|176942.3|176852.3|176944.7|176854.7|176940.8|176850.8|12
1730141670000|2024-10-28 18:54:30|176942.2|176852.2|176949.6|176859.6|176949.6|176859.6|176942.2|176852.2|3
1730141680000|2024-10-28 18:54:40|176951.7|176861.7|176944.7|176854.7|176952.5|176862.5|176944.7|176854.7|7
1730141690000|2024-10-28 18:54:50|176944.9|176854.9|176946.7|176856.7|176949|176859|176941.7|176851.7|10
1730141700000|2024-10-28 18:55:00|176945.2|176855.2|176929.6|176839.6|176945.2|176855.2|176929.6|176839.6|12
1730141710000|2024-10-28 18:55:10|176929.2|176839.2|176954.4|176864.4|176955.4|176865.4|176929.2|176839.2|21
1730141720000|2024-10-28 18:55:20|176958.5|176868.5|176955.3|176865.3|176958.5|176868.5|176953.3|176863.3|12
1730141730000|2024-10-28 18:55:30|176956.2|176866.2|176973.8|176883.8|176975.3|176885.3|176956.2|176866.2|16
1730141740000|2024-10-28 18:55:40|176977.4|176887.4|176989.9|176899.9|176995.1|176905.1|176976.4|176886.4|22
1730141750000|2024-10-28 18:55:50|176991.1|176901.1|176986.6|176896.6|176991.3|176901.3|176983.4|176893.4|12
1730141760000|2024-10-28 18:56:00|176986.4|176896.4|176989.5|176899.5|176990.5|176900.5|176983.9|176893.9|10
1730141770000|2024-10-28 18:56:10|176990.3|176900.3|176994.2|176904.2|176996.4|176906.4|176990.3|176900.3|11
1730141780000|2024-10-28 18:56:20|176994.1|176904.1|176996|176906|176998.5|176908.5|176994.1|176904.1|7
1730141790000|2024-10-28 18:56:30|176997.8|176907.8|176996.8|176906.8|177001.1|176911.1|176993.2|176903.2|15
1730141800000|2024-10-28 18:56:40|176995.5|176905.5|176994.1|176904.1|176996.3|176906.3|176992.9|176902.9|13
1730141810000|2024-10-28 18:56:50|176994.3|176904.3|176994.1|176904.1|176994.3|176904.3|176993.8|176903.8|3
1730141820000|2024-10-28 18:57:00|176990.7|176900.7|176974.9|176884.9|176990.7|176900.7|176967.7|176877.7|21
1730141830000|2024-10-28 18:57:10|176976.7|176886.7|176972.1|176882.1|176976.7|176886.7|176971.6|176881.6|11
1730141840000|2024-10-28 18:57:20|176972.3|176882.3|176972.8|176882.8|176974.3|176884.3|176972.3|176882.3|5
1730141850000|2024-10-28 18:57:30|176972.7|176882.7|176971.4|176881.4|176975.5|176885.5|176969.8|176879.8|16
1730141860000|2024-10-28 18:57:40|176973.2|176883.2|176972.7|176882.7|176974.2|176884.2|176972.6|176882.6|7
1730141870000|2024-10-28 18:57:50|176974.6|176884.6|176975.6|176885.6|176976.6|176886.6|176971.9|176881.9|17
1730141880000|2024-10-28 18:58:00|176974|176884|176993.4|176903.4|176994.8|176904.8|176974|176884|15
1730141890000|2024-10-28 18:58:10|176993.8|176903.8|176997.1|176907.1|176997.1|176907.1|176993.8|176903.8|7
1730141900000|2024-10-28 18:58:20|176998.1|176908.1|177003.3|176913.3|177003.3|176913.3|176995.5|176905.5|12
1730141910000|2024-10-28 18:58:30|177000|176910|176995.6|176905.6|177002.3|176912.3|176995.6|176905.6|15
1730141920000|2024-10-28 18:58:40|176998.9|176908.9|176998.4|176908.4|176998.9|176908.9|176996.6|176906.6|10
1730141930000|2024-10-28 18:58:50|176996.9|176906.9|177001.9|176911.9|177007.2|176917.2|176996.5|176906.5|25
1730141940000|2024-10-28 18:59:00|177001.4|176911.4|177005.4|176915.4|177005.4|176915.4|177001.4|176911.4|5
1730141950000|2024-10-28 18:59:10|177006.3|176916.3|177001.3|176911.3|177006.3|176916.3|176997.6|176907.6|15
1730141960000|2024-10-28 18:59:20|177004.3|176914.3|177001.6|176911.6|177004.3|176914.3|177000|176910|12
1730141970000|2024-10-28 18:59:30|177000.2|176910.2|176995.4|176905.4|177001.2|176911.2|176992.1|176902.1|27
1730141980000|2024-10-28 18:59:40|176994.9|176904.9|176988.3|176898.3|176995.2|176905.2|176987.5|176897.5|23
1730141990000|2024-10-28 18:59:50|176992.3|176902.3|176993.1|176903.1|176995.7|176905.7|176978.9|176888.9|25
1730142000000|2024-10-28 19:00:00|176990.8|176900.8|176998.5|176908.5|177026.8|176936.8|176990.8|176900.8|33
1730142010000|2024-10-28 19:00:10|176998.7|176908.7|176993.6|176903.6|177002|176912|176991.5|176901.5|13
1730142020000|2024-10-28 19:00:20|176994.8|176904.8|176988|176898|176996.3|176906.3|176985.6|176895.6|17
1730142030000|2024-10-28 19:00:30|176988.7|176898.7|176991.8|176901.8|176995.6|176905.6|176987.2|176897.2|18
1730142040000|2024-10-28 19:00:40|176989.6|176899.6|176986.4|176896.4|176993.2|176903.2|176986.4|176896.4|10
1730142050000|2024-10-28 19:00:50|176986.3|176896.3|176978.4|176888.4|176987.5|176897.5|176978.4|176888.4|12
1730142060000|2024-10-28 19:01:00|176977.1|176887.1|176967.3|176877.3|176977.1|176887.1|176963.7|176873.7|15
1730142070000|2024-10-28 19:01:10|176965.7|176875.7|176968|176878|176973|176883|176965.7|176875.7|11
1730142080000|2024-10-28 19:01:20|176967.6|176877.6|176963.4|176873.4|176967.8|176877.8|176958.2|176868.2|8
1730142090000|2024-10-28 19:01:30|176964.8|176874.8|176947.3|176857.3|176968.6|176878.6|176947.3|176857.3|12
1730142100000|2024-10-28 19:01:40|176946.9|176856.9|176950|176860|176951.5|176861.5|176946.9|176856.9|8
1730142110000|2024-10-28 19:01:50|176951.6|176861.6|176945.9|176855.9|176951.7|176861.7|176945.3|176855.3|10
1730142120000|2024-10-28 19:02:00|176947.9|176857.9|176971.4|176881.4|176974.2|176884.2|176933.5|176843.5|22
1730142130000|2024-10-28 19:02:10|176973.6|176883.6|176970.7|176880.7|176973.6|176883.6|176967.7|176877.7|7
1730142140000|2024-10-28 19:02:20|176971|176881|176963.6|176873.6|176973.9|176883.9|176962.2|176872.2|14
1730142150000|2024-10-28 19:02:30|176964.4|176874.4|176967.6|176877.6|176967.6|176877.6|176963.9|176873.9|5
1730142160000|2024-10-28 19:02:40|176968.2|176878.2|176964.7|176874.7|176968.2|176878.2|176963.6|176873.6|7
1730142170000|2024-10-28 19:02:50|176957.6|176867.6|176961.7|176871.7|176967.5|176877.5|176956.1|176866.1|9
1730142180000|2024-10-28 19:03:00|176962.3|176872.3|176963.1|176873.1|176963.5|176873.5|176962.3|176872.3|4
1730142190000|2024-10-28 19:03:10|176962.8|176872.8|176950.6|176860.6|176962.8|176872.8|176950.6|176860.6|9
1730142200000|2024-10-28 19:03:20|176948.6|176858.6|176952.7|176862.7|176952.7|176862.7|176945.9|176855.9|6
1730142210000|2024-10-28 19:03:30|176952.9|176862.9|176945.8|176855.8|176952.9|176862.9|176945.6|176855.6|8
1730142220000|2024-10-28 19:03:40|176946.9|176856.9|176947.8|176857.8|176948.9|176858.9|176945|176855|6
1730142230000|2024-10-28 19:03:50|176946.6|176856.6|176952|176862|176952|176862|176946.6|176856.6|6
1730142240000|2024-10-28 19:04:00|176950.4|176860.4|176954.2|176864.2|176954.2|176864.2|176945.8|176855.8|12
1730142250000|2024-10-28 19:04:10|176954.5|176864.5|176953.4|176863.4|176954.5|176864.5|176948.8|176858.8|5
1730142260000|2024-10-28 19:04:20|176954.7|176864.7|176958.5|176868.5|176958.5|176868.5|176954.5|176864.5|6
1730142270000|2024-10-28 19:04:30|176956.8|176866.8|176967.1|176877.1|176967.1|176877.1|176955.1|176865.1|15
1730142280000|2024-10-28 19:04:40|176969.1|176879.1|176975.9|176885.9|176977.5|176887.5|176969.1|176879.1|13
1730142290000|2024-10-28 19:04:50|176982.7|176892.7|176983.6|176893.6|176983.6|176893.6|176980.8|176890.8|4
1730142300000|2024-10-28 19:05:00|176985|176895|176991.1|176901.1|176991.8|176901.8|176985|176895|16
1730142310000|2024-10-28 19:05:10|176994.7|176904.7|177000.5|176910.5|177000.5|176910.5|176992.9|176902.9|5
1730142320000|2024-10-28 19:05:20|177000.6|176910.6|176992.7|176902.7|177000.6|176910.6|176989.3|176899.3|9
1730142330000|2024-10-28 19:05:30|176992.8|176902.8|176991.8|176901.8|176992.8|176902.8|176987.6|176897.6|9
1730142340000|2024-10-28 19:05:40|176991.7|176901.7|176990.6|176900.6|176991.8|176901.8|176989.6|176899.6|4
1730142350000|2024-10-28 19:05:50|176990.1|176900.1|176989.2|176899.2|176990.1|176900.1|176989.2|176899.2|3
1730142360000|2024-10-28 19:06:00|176988.2|176898.2|176987|176897|176988.2|176898.2|176987|176897|2
1730142370000|2024-10-28 19:06:10|176988.5|176898.5|176989.3|176899.3|176989.3|176899.3|176988.5|176898.5|2
1730142380000|2024-10-28 19:06:20|176987.5|176897.5|176991.4|176901.4|176993.9|176903.9|176987.5|176897.5|7
1730142390000|2024-10-28 19:06:30|176993|176903|176989.5|176899.5|176993|176903|176985.6|176895.6|5
1730142400000|2024-10-28 19:06:40|176990.5|176900.5|176999.4|176909.4|176999.4|176909.4|176990.5|176900.5|2
1730142410000|2024-10-28 19:06:50|177000.6|176910.6|177004.9|176914.9|177004.9|176914.9|177000.2|176910.2|6
1730142420000|2024-10-28 19:07:00|177003.1|176913.1|177006.5|176916.5|177006.5|176916.5|177003.1|176913.1|5
1730142430000|2024-10-28 19:07:10|177010.9|176920.9|177011.1|176921.1|177011.1|176921.1|177009.3|176919.3|3
1730142440000|2024-10-28 19:07:20|177011|176921|177003.3|176913.3|177011.3|176921.3|176999.4|176909.4|9
1730142450000|2024-10-28 19:07:30|177002.3|176912.3|177008.5|176918.5|177008.5|176918.5|177002.3|176912.3|4
1730142460000|2024-10-28 19:07:40|177008.7|176918.7|177008.4|176918.4|177008.7|176918.7|177008.3|176918.3|3
1730142470000|2024-10-28 19:07:50|177006.3|176916.3|177000.3|176910.3|177006.3|176916.3|177000.3|176910.3|3
1730142480000|2024-10-28 19:08:00|176996.5|176906.5|176992.4|176902.4|177000.5|176910.5|176988.8|176898.8|15
1730142490000|2024-10-28 19:08:10|176994.4|176904.4|176987.3|176897.3|176994.4|176904.4|176987.3|176897.3|15
1730142500000|2024-10-28 19:08:20|176987.9|176897.9|176988.8|176898.8|176988.8|176898.8|176984.9|176894.9|6
1730142510000|2024-10-28 19:08:30|176989.1|176899.1|176992.4|176902.4|176992.4|176902.4|176986.5|176896.5|9
1730142520000|2024-10-28 19:08:40|176993.3|176903.3|176995.2|176905.2|176996.9|176906.9|176993.3|176903.3|8
1730142530000|2024-10-28 19:08:50|176995|176905|177001|176911|177003.4|176913.4|176993.2|176903.2|11
1730142540000|2024-10-28 19:09:00|177002.2|176912.2|177001.3|176911.3|177002.5|176912.5|176998.7|176908.7|9
1730142550000|2024-10-28 19:09:10|176998|176908|176994.6|176904.6|176998|176908|176994.6|176904.6|6
1730142560000|2024-10-28 19:09:20|176994.1|176904.1|176995.8|176905.8|176996.8|176906.8|176994.1|176904.1|9
1730142570000|2024-10-28 19:09:30|176995.5|176905.5|176995.5|176905.5|176995.5|176905.5|176995.5|176905.5|1
1730142580000|2024-10-28 19:09:40|176993.8|176903.8|176993.2|176903.2|177001.5|176911.5|176990.4|176900.4|19
1730142590000|2024-10-28 19:09:50|176991.8|176901.8|176990.7|176900.7|176992.8|176902.8|176987.6|176897.6|8
1730142600000|2024-10-28 19:10:00|176989.1|176899.1|176989.1|176899.1|176989.1|176899.1|176979.4|176889.4|12
1730142610000|2024-10-28 19:10:10|176990.1|176900.1|176986.8|176896.8|176990.1|176900.1|176986.8|176896.8|5
1730142620000|2024-10-28 19:10:20|176979.4|176889.4|176987.2|176897.2|176987.2|176897.2|176977|176887|12
1730142630000|2024-10-28 19:10:30|176985.8|176895.8|176984.6|176894.6|176985.8|176895.8|176980.8|176890.8|3
1730142640000|2024-10-28 19:10:40|176987|176897|176982.4|176892.4|176987|176897|176979.7|176889.7|8
1730142650000|2024-10-28 19:10:50|176980.5|176890.5|176980.5|176890.5|176980.5|176890.5|176980.5|176890.5|1
1730142660000|2024-10-28 19:11:00|176981.1|176891.1|176984|176894|176985.5|176895.5|176981.1|176891.1|11
1730142670000|2024-10-28 19:11:10|176982.5|176892.5|176983.8|176893.8|176983.8|176893.8|176982.5|176892.5|4
1730142680000|2024-10-28 19:11:20|176984.9|176894.9|176982|176892|176985.4|176895.4|176980.9|176890.9|10
1730142690000|2024-10-28 19:11:30|176979.8|176889.8|176971.7|176881.7|176979.8|176889.8|176968.9|176878.9|12
1730142700000|2024-10-28 19:11:40|176972.1|176882.1|176970.6|176880.6|176972.1|176882.1|176960.8|176870.8|7
1730142710000|2024-10-28 19:11:50|176969|176879|176967.5|176877.5|176970.5|176880.5|176965.4|176875.4|13
1730142720000|2024-10-28 19:12:00|176961.7|176871.7|176966.3|176876.3|176966.3|176876.3|176961.7|176871.7|4
1730142730000|2024-10-28 19:12:10|176964.5|176874.5|176961.6|176871.6|176965.6|176875.6|176957.2|176867.2|9
1730142740000|2024-10-28 19:12:20|176959.7|176869.7|176959.3|176869.3|176959.7|176869.7|176957.1|176867.1|4
1730142750000|2024-10-28 19:12:30|176956.5|176866.5|176959.4|176869.4|176959.4|176869.4|176955.8|176865.8|6
1730142760000|2024-10-28 19:12:40|176961.2|176871.2|176966.7|176876.7|176972.2|176882.2|176961.2|176871.2|15
1730142770000|2024-10-28 19:12:50|176957.7|176867.7|176968|176878|176969|176879|176957.7|176867.7|12
1730142780000|2024-10-28 19:13:00|176969.4|176879.4|176965.2|176875.2|176970.2|176880.2|176962.8|176872.8|12
1730142790000|2024-10-28 19:13:10|176963.4|176873.4|176960.8|176870.8|176965.9|176875.9|176959.4|176869.4|9
1730142800000|2024-10-28 19:13:20|176959.4|176869.4|176957.6|176867.6|176960.5|176870.5|176955.4|176865.4|11
1730142810000|2024-10-28 19:13:30|176960.6|176870.6|176962.5|176872.5|176963.3|176873.3|176960.6|176870.6|4
1730142820000|2024-10-28 19:13:40|176962.8|176872.8|176961.8|176871.8|176962.8|176872.8|176961.8|176871.8|2
1730142830000|2024-10-28 19:13:50|176960.1|176870.1|176961.6|176871.6|176962.6|176872.6|176956.8|176866.8|6
1730142840000|2024-10-28 19:14:00|176955|176865|176953.7|176863.7|176959.1|176869.1|176953.7|176863.7|6
1730142850000|2024-10-28 19:14:10|176954.3|176864.3|176958|176868|176960.5|176870.5|176953|176863|12
1730142860000|2024-10-28 19:14:20|176956.2|176866.2|176955.3|176865.3|176957.8|176867.8|176952.4|176862.4|8
1730142870000|2024-10-28 19:14:30|176957.5|176867.5|176957.5|176867.5|176958.1|176868.1|176956.7|176866.7|6
1730142880000|2024-10-28 19:14:40|176957.4|176867.4|176956.1|176866.1|176957.4|176867.4|176954.7|176864.7|4
1730142890000|2024-10-28 19:14:50|176953.5|176863.5|176949.7|176859.7|176955.6|176865.6|176949.6|176859.6|7
1730142900000|2024-10-28 19:15:00|176952|176862|176943.7|176853.7|176952|176862|176939.8|176849.8|21
1730142910000|2024-10-28 19:15:10|176939.6|176849.6|176943.4|176853.4|176944.8|176854.8|176937.4|176847.4|14
1730142920000|2024-10-28 19:15:20|176942.2|176852.2|176945.6|176855.6|176945.6|176855.6|176941.2|176851.2|8
1730142930000|2024-10-28 19:15:30|176947.3|176857.3|176950.8|176860.8|176956.6|176866.6|176947.3|176857.3|13
1730142940000|2024-10-28 19:15:40|176951.1|176861.1|176950.8|176860.8|176951.4|176861.4|176950.8|176860.8|3
1730142950000|2024-10-28 19:15:50|176951.2|176861.2|176954.8|176864.8|176954.8|176864.8|176949.4|176859.4|7
1730142960000|2024-10-28 19:16:00|176954.1|176864.1|176947.5|176857.5|176954.1|176864.1|176946.7|176856.7|3
1730142970000|2024-10-28 19:16:10|176948.9|176858.9|176948.7|176858.7|176952.8|176862.8|176948|176858|9
1730142980000|2024-10-28 19:16:20|176949.5|176859.5|176952.1|176862.1|176957.4|176867.4|176949.5|176859.5|8
1730142990000|2024-10-28 19:16:30|176952.9|176862.9|176953.5|176863.5|176953.5|176863.5|176952.9|176862.9|3
1730143000000|2024-10-28 19:16:40|176954.1|176864.1|176947.6|176857.6|176954.2|176864.2|176947.6|176857.6|4
1730143010000|2024-10-28 19:16:50|176948.6|176858.6|176944.7|176854.7|176950.4|176860.4|176939.5|176849.5|12
1730143020000|2024-10-28 19:17:00|176945.7|176855.7|176947.9|176857.9|176952.6|176862.6|176945.7|176855.7|11
1730143030000|2024-10-28 19:17:10|176946.7|176856.7|176953.7|176863.7|176954.1|176864.1|176946.7|176856.7|9
1730143040000|2024-10-28 19:17:20|176955.4|176865.4|176956.3|176866.3|176956.3|176866.3|176955.4|176865.4|5
1730143050000|2024-10-28 19:17:30|176955.9|176865.9|176963.3|176873.3|176964.3|176874.3|176955.9|176865.9|7
1730143060000|2024-10-28 19:17:40|176964.7|176874.7|176971.3|176881.3|176971.8|176881.8|176964.7|176874.7|9
1730143070000|2024-10-28 19:17:50|176971.1|176881.1|176969.9|176879.9|176971.9|176881.9|176965.3|176875.3|12
1730143080000|2024-10-28 19:18:00|176968|176878|176967.1|176877.1|176970.4|176880.4|176964.8|176874.8|11
1730143090000|2024-10-28 19:18:10|176966.3|176876.3|176970.8|176880.8|176970.8|176880.8|176966.3|176876.3|3
1730143100000|2024-10-28 19:18:20|176966.3|176876.3|176965.6|176875.6|176967.5|176877.5|176965|176875|7
1730143110000|2024-10-28 19:18:30|176967.2|176877.2|176971.9|176881.9|176976|176886|176965.8|176875.8|10
1730143120000|2024-10-28 19:18:40|176972|176882|176973.7|176883.7|176979.5|176889.5|176970.8|176880.8|12
1730143130000|2024-10-28 19:18:50|176975.8|176885.8|176997.3|176907.3|177000.6|176910.6|176975.8|176885.8|18
1730143140000|2024-10-28 19:19:00|176996.1|176906.1|176994.7|176904.7|176999.1|176909.1|176994.7|176904.7|4
1730143150000|2024-10-28 19:19:10|176993.9|176903.9|176994.1|176904.1|176995.5|176905.5|176993.9|176903.9|5
1730143160000|2024-10-28 19:19:20|176994.6|176904.6|176997.9|176907.9|176997.9|176907.9|176994|176904|7
1730143170000|2024-10-28 19:19:30|176997.3|176907.3|176994.9|176904.9|176997.3|176907.3|176994.9|176904.9|3
1730143180000|2024-10-28 19:19:40|176996.9|176906.9|176998.1|176908.1|176998.7|176908.7|176995.5|176905.5|7
1730143190000|2024-10-28 19:19:50|176995.7|176905.7|176997|176907|177000.5|176910.5|176992.3|176902.3|14
1730143200000|2024-10-28 19:20:00|176998|176908|177001.7|176911.7|177001.7|176911.7|176996.1|176906.1|10
1730143210000|2024-10-28 19:20:10|177001.9|176911.9|177002.7|176912.7|177003.7|176913.7|177001.6|176911.6|7
1730143220000|2024-10-28 19:20:20|177000.9|176910.9|176989.3|176899.3|177000.9|176910.9|176989.3|176899.3|6
1730143230000|2024-10-28 19:20:30|176989.6|176899.6|176979.7|176889.7|176989.8|176899.8|176978.3|176888.3|9
1730143240000|2024-10-28 19:20:40|176977.6|176887.6|176964.3|176874.3|176978.4|176888.4|176962|176872|13
1730143250000|2024-10-28 19:20:50|176965.5|176875.5|176961.2|176871.2|176965.5|176875.5|176961.2|176871.2|5
1730143260000|2024-10-28 19:21:00|176963|176873|176949|176859|176964.4|176874.4|176949|176859|8
1730143270000|2024-10-28 19:21:10|176950.4|176860.4|176949.2|176859.2|176953.6|176863.6|176947.6|176857.6|10
1730143280000|2024-10-28 19:21:20|176950.8|176860.8|176949.6|176859.6|176950.8|176860.8|176949.4|176859.4|4
1730143290000|2024-10-28 19:21:30|176950.1|176860.1|176947.5|176857.5|176950.5|176860.5|176943.9|176853.9|8
1730143300000|2024-10-28 19:21:40|176944.9|176854.9|176946.2|176856.2|176946.2|176856.2|176944.3|176854.3|6
1730143310000|2024-10-28 19:21:50|176946.4|176856.4|176982.1|176892.1|176984.6|176894.6|176946.4|176856.4|14
1730143320000|2024-10-28 19:22:00|176983.1|176893.1|176984.9|176894.9|176984.9|176894.9|176982.9|176892.9|3
1730143330000|2024-10-28 19:22:10|176984.2|176894.2|176994.9|176904.9|176994.9|176904.9|176984.2|176894.2|4
1730143340000|2024-10-28 19:22:20|176995.9|176905.9|176995.5|176905.5|176999.3|176909.3|176995.5|176905.5|4
1730143350000|2024-10-28 19:22:30|176993.6|176903.6|176993.7|176903.7|176996.8|176906.8|176993|176903|10
1730143360000|2024-10-28 19:22:40|176994|176904|176994|176904|176994.5|176904.5|176990.2|176900.2|7
1730143370000|2024-10-28 19:22:50|176993.9|176903.9|176993.4|176903.4|176993.9|176903.9|176992.3|176902.3|5
1730143380000|2024-10-28 19:23:00|176994.8|176904.8|176993.3|176903.3|176994.8|176904.8|176993.3|176903.3|3
1730143390000|2024-10-28 19:23:10|176994|176904|176994.3|176904.3|176994.3|176904.3|176994|176904|3
1730143400000|2024-10-28 19:23:20|176995.4|176905.4|176981|176891|176996.4|176906.4|176980.2|176890.2|12
1730143410000|2024-10-28 19:23:30|176982.2|176892.2|176980.3|176890.3|176982.7|176892.7|176976.5|176886.5|10
1730143420000|2024-10-28 19:23:40|176981.1|176891.1|176976.1|176886.1|176981.1|176891.1|176976.1|176886.1|6
1730143430000|2024-10-28 19:23:50|176977.6|176887.6|176971.7|176881.7|176977.6|176887.6|176971|176881|8
1730143440000|2024-10-28 19:24:00|176963.5|176873.5|176953.8|176863.8|176966.3|176876.3|176948.7|176858.7|19
1730143450000|2024-10-28 19:24:10|176952.6|176862.6|176997.4|176907.4|176997.4|176907.4|176949.6|176859.6|7
1730143460000|2024-10-28 19:24:20|176998.6|176908.6|176998.7|176908.7|176998.7|176908.7|176998.4|176908.4|5
1730143470000|2024-10-28 19:24:30|176997.3|176907.3|176999.2|176909.2|176999.2|176909.2|176997.3|176907.3|2
1730143480000|2024-10-28 19:24:40|176999.3|176909.3|177000.3|176910.3|177000.3|176910.3|176999.3|176909.3|4
1730143490000|2024-10-28 19:24:50|177001.3|176911.3|177001.5|176911.5|177001.5|176911.5|177001.3|176911.3|3
1730143500000|2024-10-28 19:25:00|177002.7|176912.7|176991.5|176901.5|177002.8|176912.8|176991.5|176901.5|11
1730143510000|2024-10-28 19:25:10|176992.8|176902.8|176992.7|176902.7|176994.9|176904.9|176992.7|176902.7|6
1730143520000|2024-10-28 19:25:20|176992.6|176902.6|176992.1|176902.1|176993.8|176903.8|176992.1|176902.1|5
1730143530000|2024-10-28 19:25:30|176992.3|176902.3|176991.4|176901.4|176992.3|176902.3|176991.4|176901.4|3
1730143540000|2024-10-28 19:25:40|176994.2|176904.2|176997|176907|176999|176909|176990.3|176900.3|12
1730143550000|2024-10-28 19:25:50|176994|176904|176993.6|176903.6|176999.3|176909.3|176993.6|176903.6|10
1730143560000|2024-10-28 19:26:00|176995.6|176905.6|176996.9|176906.9|177000.1|176910.1|176995.6|176905.6|7
1730143570000|2024-10-28 19:26:10|176995.9|176905.9|176990.3|176900.3|176995.9|176905.9|176988.1|176898.1|8
1730143580000|2024-10-28 19:26:20|176989.5|176899.5|176990.1|176900.1|176990.1|176900.1|176989.3|176899.3|3
1730143590000|2024-10-28 19:26:30|176991.1|176901.1|176987.1|176897.1|176991.3|176901.3|176986.5|176896.5|8
1730143600000|2024-10-28 19:26:40|176989.5|176899.5|176989.1|176899.1|176997.3|176907.3|176989.1|176899.1|14
1730143610000|2024-10-28 19:26:50|176988.7|176898.7|176987.7|176897.7|176989|176899|176983.6|176893.6|8
1730143620000|2024-10-28 19:27:00|176986.3|176896.3|176973.7|176883.7|176986.3|176896.3|176972|176882|9
1730143630000|2024-10-28 19:27:10|176973.3|176883.3|176991.1|176901.1|176991.1|176901.1|176973.3|176883.3|5
1730143640000|2024-10-28 19:27:20|176991.5|176901.5|176989.3|176899.3|176994.7|176904.7|176989.3|176899.3|6
1730143650000|2024-10-28 19:27:30|176987.4|176897.4|176984.2|176894.2|176987.4|176897.4|176983.7|176893.7|6
1730143660000|2024-10-28 19:27:40|176983.5|176893.5|176984.9|176894.9|176984.9|176894.9|176982.9|176892.9|3
1730143670000|2024-10-28 19:27:50|176986.7|176896.7|176986.1|176896.1|176986.7|176896.7|176986.1|176896.1|2
1730143680000|2024-10-28 19:28:00|176988|176898|176984.6|176894.6|176989|176899|176984.6|176894.6|8
1730143690000|2024-10-28 19:28:10|176984|176894|176984.2|176894.2|176987.5|176897.5|176984|176894|5
1730143700000|2024-10-28 19:28:20|176983.5|176893.5|176999.4|176909.4|176999.4|176909.4|176982.6|176892.6|12
1730143710000|2024-10-28 19:28:30|176996.8|176906.8|176997.3|176907.3|177000|176910|176996.8|176906.8|5
1730143720000|2024-10-28 19:28:40|176997.8|176907.8|177000|176910|177000|176910|176997.7|176907.7|5
1730143730000|2024-10-28 19:28:50|176998.8|176908.8|176993.5|176903.5|176998.8|176908.8|176993.5|176903.5|6
1730143740000|2024-10-28 19:29:00|176992.1|176902.1|176991.5|176901.5|176992.9|176902.9|176990.9|176900.9|7
1730143750000|2024-10-28 19:29:10|176988.8|176898.8|176984.5|176894.5|176989.6|176899.6|176984.5|176894.5|4
1730143760000|2024-10-28 19:29:20|176983.8|176893.8|176981.2|176891.2|176983.8|176893.8|176966.5|176876.5|13
1730143770000|2024-10-28 19:29:30|176980.2|176890.2|176985.8|176895.8|176986.1|176896.1|176978.4|176888.4|12
1730143780000|2024-10-28 19:29:40|176988.4|176898.4|176989.3|176899.3|176989.5|176899.5|176988.1|176898.1|7
1730143790000|2024-10-28 19:29:50|176989.9|176899.9|176991.9|176901.9|176991.9|176901.9|176989.9|176899.9|9
1730143800000|2024-10-28 19:30:00|176983.9|176893.9|176981.6|176891.6|176983.9|176893.9|176970|176880|8
1730143810000|2024-10-28 19:30:10|176981.8|176891.8|176981.5|176891.5|176981.8|176891.8|176979.7|176889.7|5
1730143820000|2024-10-28 19:30:20|176981.1|176891.1|176982.8|176892.8|176982.8|176892.8|176981.1|176891.1|4
1730143830000|2024-10-28 19:30:30|176982.3|176892.3|176976.5|176886.5|176993.4|176903.4|176976.5|176886.5|11
1730143840000|2024-10-28 19:30:40|176977.1|176887.1|176978.7|176888.7|176978.7|176888.7|176974.4|176884.4|5
1730143850000|2024-10-28 19:30:50|176977.3|176887.3|176987.4|176897.4|176988|176898|176977.3|176887.3|7
1730143860000|2024-10-28 19:31:00|176987|176897|176992.9|176902.9|176992.9|176902.9|176985.7|176895.7|9
1730143870000|2024-10-28 19:31:10|176992.6|176902.6|176992.7|176902.7|176992.7|176902.7|176992.6|176902.6|2
1730143880000|2024-10-28 19:31:20|176995.3|176905.3|176991.6|176901.6|176996.1|176906.1|176991.6|176901.6|7
1730143890000|2024-10-28 19:31:30|176992.8|176902.8|176988.6|176898.6|176994.8|176904.8|176988.4|176898.4|10
1730143900000|2024-10-28 19:31:40|176989.5|176899.5|176988.6|176898.6|176989.5|176899.5|176988.6|176898.6|2
1730143910000|2024-10-28 19:31:50|176989.1|176899.1|176993.8|176903.8|176993.8|176903.8|176989.1|176899.1|8
1730143920000|2024-10-28 19:32:00|176994.6|176904.6|176996.5|176906.5|176996.7|176906.7|176994.6|176904.6|6
1730143930000|2024-10-28 19:32:10|176994.3|176904.3|176994.1|176904.1|176995.7|176905.7|176992.6|176902.6|6
1730143940000|2024-10-28 19:32:20|176994.8|176904.8|176993.7|176903.7|176995.6|176905.6|176993.7|176903.7|6
1730143950000|2024-10-28 19:32:30|177000.8|176910.8|177001.3|176911.3|177004.7|176914.7|176999.8|176909.8|11
1730143960000|2024-10-28 19:32:40|176999.3|176909.3|177000|176910|177000.5|176910.5|176999.3|176909.3|5
1730143970000|2024-10-28 19:32:50|176995.6|176905.6|176991.4|176901.4|176995.6|176905.6|176991.4|176901.4|7
1730143980000|2024-10-28 19:33:00|176991.6|176901.6|176988.9|176898.9|176991.6|176901.6|176985.3|176895.3|6
1730143990000|2024-10-28 19:33:10|176989.1|176899.1|176989.6|176899.6|176989.7|176899.7|176989.1|176899.1|3
1730144000000|2024-10-28 19:33:20|176985.6|176895.6|176986.7|176896.7|176988.8|176898.8|176985.6|176895.6|8
1730144010000|2024-10-28 19:33:30|176988.7|176898.7|176977.2|176887.2|176988.8|176898.8|176976|176886|8
1730144020000|2024-10-28 19:33:40|176977.4|176887.4|176977.1|176887.1|176977.4|176887.4|176975.2|176885.2|7
1730144030000|2024-10-28 19:33:50|176975.9|176885.9|176981.6|176891.6|176984.4|176894.4|176975.9|176885.9|12
1730144040000|2024-10-28 19:34:00|176979.7|176889.7|176992.4|176902.4|176992.5|176902.5|176978.9|176888.9|7
1730144050000|2024-10-28 19:34:10|176992.7|176902.7|177000.6|176910.6|177000.8|176910.8|176992.7|176902.7|9
1730144060000|2024-10-28 19:34:20|177000.4|176910.4|176997.7|176907.7|177000.4|176910.4|176997.7|176907.7|2
1730144070000|2024-10-28 19:34:30|176994.9|176904.9|176991.3|176901.3|176995.9|176905.9|176991.3|176901.3|5
1730144080000|2024-10-28 19:34:40|176992.8|176902.8|176989.7|176899.7|176992.8|176902.8|176989.5|176899.5|5
1730144090000|2024-10-28 19:34:50|176990|176900|176988.6|176898.6|176990|176900|176988.6|176898.6|3
1730144100000|2024-10-28 19:35:00|176987.6|176897.6|176991.9|176901.9|176991.9|176901.9|176987.6|176897.6|4
1730144110000|2024-10-28 19:35:10|176992.2|176902.2|176986.8|176896.8|176992.2|176902.2|176983|176893|8
1730144120000|2024-10-28 19:35:20|176995.2|176905.2|176997.2|176907.2|177004|176914|176995.2|176905.2|10
1730144130000|2024-10-28 19:35:30|176996.4|176906.4|176993.9|176903.9|176996.4|176906.4|176993.9|176903.9|4
1730144140000|2024-10-28 19:35:40|176988.8|176898.8|176996.8|176906.8|176999.4|176909.4|176988.8|176898.8|11
1730144150000|2024-10-28 19:35:50|176995.5|176905.5|177001.1|176911.1|177002.3|176912.3|176993.8|176903.8|8
1730144160000|2024-10-28 19:36:00|177002.3|176912.3|176993.5|176903.5|177008.1|176918.1|176993.5|176903.5|14
1730144170000|2024-10-28 19:36:10|176992.5|176902.5|176989.5|176899.5|176994.3|176904.3|176989.5|176899.5|8
1730144180000|2024-10-28 19:36:20|176989.2|176899.2|176987.1|176897.1|176989.9|176899.9|176985.9|176895.9|6
1730144190000|2024-10-28 19:36:30|176985.5|176895.5|176983.1|176893.1|176986.7|176896.7|176979.1|176889.1|6
1730144200000|2024-10-28 19:36:40|176977.2|176887.2|176977.3|176887.3|176977.5|176887.5|176977.2|176887.2|3
1730144210000|2024-10-28 19:36:50|176961.9|176871.9|176961.7|176871.7|176963.9|176873.9|176958.7|176868.7|7
1730144220000|2024-10-28 19:37:00|176960.9|176870.9|176966.2|176876.2|176968|176878|176960.9|176870.9|7
1730144230000|2024-10-28 19:37:10|176966.6|176876.6|176968.8|176878.8|176968.8|176878.8|176966.5|176876.5|3
1730144240000|2024-10-28 19:37:20|176968.7|176878.7|176962|176872|176970|176880|176958|176868|15
1730144250000|2024-10-28 19:37:30|176957.5|176867.5|176959|176869|176961.7|176871.7|176952.9|176862.9|10
1730144260000|2024-10-28 19:37:40|176961.2|176871.2|176961.5|176871.5|176963.6|176873.6|176960|176870|7
1730144270000|2024-10-28 19:37:50|176963.5|176873.5|176972.4|176882.4|176972.4|176882.4|176962.3|176872.3|12
1730144280000|2024-10-28 19:38:00|176970|176880|176986.1|176896.1|176988.1|176898.1|176968.6|176878.6|13
1730144290000|2024-10-28 19:38:10|176985.3|176895.3|176995.3|176905.3|176995.3|176905.3|176984.9|176894.9|9
1730144300000|2024-10-28 19:38:20|176995.6|176905.6|176993.7|176903.7|177000.8|176910.8|176990.5|176900.5|17
1730144310000|2024-10-28 19:38:30|176994.9|176904.9|176996.3|176906.3|176998|176908|176990.4|176900.4|9
1730144320000|2024-10-28 19:38:40|176993.7|176903.7|177002.7|176912.7|177002.7|176912.7|176993.7|176903.7|7
1730144330000|2024-10-28 19:38:50|177003.6|176913.6|177003.6|176913.6|177003.6|176913.6|177002.6|176912.6|3
1730144340000|2024-10-28 19:39:00|177004.1|176914.1|177004|176914|177004.5|176914.5|177000|176910|10
1730144350000|2024-10-28 19:39:10|177004.1|176914.1|177004.8|176914.8|177004.8|176914.8|177004.1|176914.1|4
1730144360000|2024-10-28 19:39:20|176999.3|176909.3|176999.4|176909.4|177005.1|176915.1|176997.5|176907.5|7
1730144370000|2024-10-28 19:39:30|177000.6|176910.6|177004|176914|177005.4|176915.4|176999.3|176909.3|8
1730144380000|2024-10-28 19:39:40|177001|176911|176995.1|176905.1|177002.5|176912.5|176994.3|176904.3|13
1730144390000|2024-10-28 19:39:50|176995|176905|176995.1|176905.1|176995.1|176905.1|176995|176905|2
1730144400000|2024-10-28 19:40:00|176994.6|176904.6|176986.9|176896.9|176994.6|176904.6|176982.3|176892.3|12
1730144410000|2024-10-28 19:40:10|176986.4|176896.4|176989.5|176899.5|176989.5|176899.5|176986.4|176896.4|5
1730144420000|2024-10-28 19:40:20|176990.3|176900.3|176997.8|176907.8|177001.5|176911.5|176990.1|176900.1|11
1730144430000|2024-10-28 19:40:30|176996.6|176906.6|176998.8|176908.8|176999.1|176909.1|176993.8|176903.8|9
1730144440000|2024-10-28 19:40:40|176997.6|176907.6|176992.5|176902.5|176997.6|176907.6|176991.4|176901.4|9
1730144450000|2024-10-28 19:40:50|176992.6|176902.6|176992.5|176902.5|176992.6|176902.6|176991.8|176901.8|3
1730144470000|2024-10-28 19:41:10|176992.9|176902.9|176994.5|176904.5|176994.5|176904.5|176992.9|176902.9|2
1730144480000|2024-10-28 19:41:20|176987.8|176897.8|176988.1|176898.1|176988.1|176898.1|176984.3|176894.3|4
1730144490000|2024-10-28 19:41:30|176986.1|176896.1|176987.9|176897.9|176987.9|176897.9|176980.6|176890.6|9
1730144500000|2024-10-28 19:41:40|176988.5|176898.5|176983.8|176893.8|176988.5|176898.5|176983.8|176893.8|4
1730144510000|2024-10-28 19:41:50|176983.9|176893.9|176975.8|176885.8|176983.9|176893.9|176974.5|176884.5|10
1730144520000|2024-10-28 19:42:00|176976.6|176886.6|176987.2|176897.2|176988.8|176898.8|176976.6|176886.6|8
1730144530000|2024-10-28 19:42:10|176987.5|176897.5|176987.4|176897.4|176987.5|176897.5|176987|176897|4
1730144540000|2024-10-28 19:42:20|176989.8|176899.8|176989.8|176899.8|176989.8|176899.8|176989.8|176899.8|1
1730144550000|2024-10-28 19:42:30|176989.7|176899.7|176992.4|176902.4|176993.4|176903.4|176989.7|176899.7|8
1730144560000|2024-10-28 19:42:40|177000|176910|177005.5|176915.5|177005.6|176915.6|176998.6|176908.6|16
1730144570000|2024-10-28 19:42:50|177005.7|176915.7|177007.7|176917.7|177007.7|176917.7|177005.7|176915.7|2
1730144580000|2024-10-28 19:43:00|177008.1|176918.1|177009.1|176919.1|177009.1|176919.1|177008.1|176918.1|4
1730144590000|2024-10-28 19:43:10|177011.3|176921.3|177001.4|176911.4|177011.3|176921.3|177000.1|176910.1|5
1730144600000|2024-10-28 19:43:20|177002.3|176912.3|177009.6|176919.6|177009.7|176919.7|177002.3|176912.3|9
1730144610000|2024-10-28 19:43:30|177001.4|176911.4|177004.5|176914.5|177008|176918|176992.4|176902.4|12
1730144620000|2024-10-28 19:43:40|177000.9|176910.9|177002.4|176912.4|177005.4|176915.4|177000.9|176910.9|9
1730144630000|2024-10-28 19:43:50|177002.1|176912.1|176995.3|176905.3|177002.1|176912.1|176995.3|176905.3|5
1730144640000|2024-10-28 19:44:00|176992.1|176902.1|176984.5|176894.5|176992.1|176902.1|176984.5|176894.5|13
1730144650000|2024-10-28 19:44:10|176984.2|176894.2|176985.1|176895.1|176985.1|176895.1|176983.9|176893.9|3
1730144660000|2024-10-28 19:44:20|176983.5|176893.5|176983.4|176893.4|176983.5|176893.5|176983.4|176893.4|2
1730144670000|2024-10-28 19:44:30|176983.6|176893.6|176986.3|176896.3|176986.9|176896.9|176983.6|176893.6|9
1730144680000|2024-10-28 19:44:40|176988.1|176898.1|176998.1|176908.1|176998.9|176908.9|176988.1|176898.1|14
1730144690000|2024-10-28 19:44:50|176997.1|176907.1|176995|176905|176997.4|176907.4|176994.8|176904.8|9
1730144700000|2024-10-28 19:45:00|176994.2|176904.2|176998.2|176908.2|176999|176909|176994.2|176904.2|9
1730144710000|2024-10-28 19:45:10|177000.3|176910.3|177000.9|176910.9|177003.7|176913.7|176999.5|176909.5|7
1730144720000|2024-10-28 19:45:20|176999.7|176909.7|177002.2|176912.2|177005.7|176915.7|176993.1|176903.1|11
1730144730000|2024-10-28 19:45:30|177000.9|176910.9|177000.7|176910.7|177000.9|176910.9|176998.7|176908.7|4
1730144740000|2024-10-28 19:45:40|177000.9|176910.9|177002.5|176912.5|177008.2|176918.2|176999.4|176909.4|15
1730144750000|2024-10-28 19:45:50|177006.7|176916.7|177002.7|176912.7|177006.7|176916.7|177002.7|176912.7|2
1730144760000|2024-10-28 19:46:00|177003.1|176913.1|176999.9|176909.9|177006.3|176916.3|176992.6|176902.6|15
1730144770000|2024-10-28 19:46:10|176999.5|176909.5|177001|176911|177001|176911|176999.5|176909.5|3
1730144780000|2024-10-28 19:46:20|177002.6|176912.6|177000.6|176910.6|177002.6|176912.6|176994|176904|7
1730144790000|2024-10-28 19:46:30|177000.7|176910.7|177011.5|176921.5|177011.5|176921.5|176999.7|176909.7|7
1730144800000|2024-10-28 19:46:40|177012.3|176922.3|177015.3|176925.3|177015.3|176925.3|177012.3|176922.3|3
1730144810000|2024-10-28 19:46:50|177016.2|176926.2|177004.3|176914.3|177016.2|176926.2|177003.8|176913.8|12
1730144820000|2024-10-28 19:47:00|177001.9|176911.9|177003.5|176913.5|177004.1|176914.1|177001.9|176911.9|4
1730144830000|2024-10-28 19:47:10|177006.7|176916.7|177012.7|176922.7|177013.7|176923.7|177004|176914|10
1730144840000|2024-10-28 19:47:20|177013.2|176923.2|177013.4|176923.4|177013.4|176923.4|177013.2|176923.2|2
1730144850000|2024-10-28 19:47:30|177013.6|176923.6|177013.9|176923.9|177013.9|176923.9|177013.6|176923.6|2
1730144860000|2024-10-28 19:47:40|177006.7|176916.7|177002.2|176912.2|177008.5|176918.5|177001.9|176911.9|10
1730144870000|2024-10-28 19:47:50|177002.6|176912.6|176999.1|176909.1|177002.6|176912.6|176999.1|176909.1|4
1730144880000|2024-10-28 19:48:00|176999.5|176909.5|176999.7|176909.7|177001.8|176911.8|176996.9|176906.9|11
1730144890000|2024-10-28 19:48:10|176999.9|176909.9|177001.1|176911.1|177001.1|176911.1|176999.9|176909.9|2
1730144900000|2024-10-28 19:48:20|176999.4|176909.4|177009.7|176919.7|177010.2|176920.2|176999.4|176909.4|7
1730144910000|2024-10-28 19:48:30|177010.9|176920.9|177002.6|176912.6|177011.1|176921.1|177001.2|176911.2|9
1730144920000|2024-10-28 19:48:40|177001.6|176911.6|176998.7|176908.7|177001.6|176911.6|176993|176903|7
1730144930000|2024-10-28 19:48:50|176999.7|176909.7|176998.7|176908.7|176999.7|176909.7|176994.4|176904.4|4
1730144940000|2024-10-28 19:49:00|177000.1|176910.1|177011.4|176921.4|177011.4|176921.4|176999.5|176909.5|6
1730144950000|2024-10-28 19:49:10|177011.3|176921.3|177011.8|176921.8|177011.8|176921.8|177003.6|176913.6|8
1730144960000|2024-10-28 19:49:20|177042.9|176952.9|177050.3|176960.3|177067.2|176977.2|177041|176951|16
1730144970000|2024-10-28 19:49:30|177049.3|176959.3|177048.3|176958.3|177049.3|176959.3|177044.7|176954.7|5
1730144980000|2024-10-28 19:49:40|177049|176959|177053.5|176963.5|177055.4|176965.4|177048.4|176958.4|9
1730144990000|2024-10-28 19:49:50|177051.5|176961.5|177049.7|176959.7|177051.5|176961.5|177046.5|176956.5|6
1730145000000|2024-10-28 19:50:00|177050.7|176960.7|177052.6|176962.6|177053.9|176963.9|177050.7|176960.7|6
1730145010000|2024-10-28 19:50:10|177052.1|176962.1|177053.4|176963.4|177056|176966|177051.3|176961.3|11
1730145020000|2024-10-28 19:50:20|177056|176966|177055.3|176965.3|177062.8|176972.8|177055.3|176965.3|8
1730145030000|2024-10-28 19:50:30|177054.9|176964.9|177054.3|176964.3|177056|176966|177052.1|176962.1|9
1730145040000|2024-10-28 19:50:40|177054.4|176964.4|177052.5|176962.5|177055.3|176965.3|177050.7|176960.7|13
1730145050000|2024-10-28 19:50:50|177051.9|176961.9|177054.7|176964.7|177055.2|176965.2|177051.9|176961.9|4
1730145060000|2024-10-28 19:51:00|177055.4|176965.4|177053.2|176963.2|177055.4|176965.4|177050.9|176960.9|8
1730145070000|2024-10-28 19:51:10|177055.5|176965.5|177056|176966|177056.6|176966.6|177050.9|176960.9|8
1730145080000|2024-10-28 19:51:20|177056.2|176966.2|177053.1|176963.1|177056.2|176966.2|177053.1|176963.1|4
1730145090000|2024-10-28 19:51:30|177056.1|176966.1|177064.1|176974.1|177064.1|176974.1|177056.1|176966.1|6
1730145100000|2024-10-28 19:51:40|177063.9|176973.9|177070.1|176980.1|177070.1|176980.1|177063.9|176973.9|7
1730145110000|2024-10-28 19:51:50|177067.9|176977.9|177066.2|176976.2|177068.5|176978.5|177066.2|176976.2|3
1730145120000|2024-10-28 19:52:00|177067.8|176977.8|177066.7|176976.7|177068.2|176978.2|177066.6|176976.6|5
1730145130000|2024-10-28 19:52:10|177065.5|176975.5|177067.7|176977.7|177069.9|176979.9|177065.4|176975.4|10
1730145140000|2024-10-28 19:52:20|177066.4|176976.4|177065.4|176975.4|177066.4|176976.4|177065.4|176975.4|2
1730145150000|2024-10-28 19:52:30|177065|176975|177057.2|176967.2|177065.7|176975.7|177057.2|176967.2|8
1730145160000|2024-10-28 19:52:40|177055.2|176965.2|177056|176966|177056.1|176966.1|177054.8|176964.8|6
1730145170000|2024-10-28 19:52:50|177054.4|176964.4|177068.3|176978.3|177068.3|176978.3|177054.4|176964.4|10
1730145180000|2024-10-28 19:53:00|177066.7|176976.7|177066.4|176976.4|177069.1|176979.1|177065.5|176975.5|5
1730145190000|2024-10-28 19:53:10|177066.5|176976.5|177070.1|176980.1|177070.3|176980.3|177066.2|176976.2|8
1730145200000|2024-10-28 19:53:20|177069.3|176979.3|177050.5|176960.5|177079.3|176989.3|177046.1|176956.1|11
1730145210000|2024-10-28 19:53:30|177047.8|176957.8|177045.7|176955.7|177050.2|176960.2|177045.7|176955.7|6
1730145220000|2024-10-28 19:53:40|177044.8|176954.8|177040.8|176950.8|177044.8|176954.8|177040.8|176950.8|6
1730145230000|2024-10-28 19:53:50|177040.7|176950.7|177039.9|176949.9|177040.7|176950.7|177039.5|176949.5|4
1730145240000|2024-10-28 19:54:00|177038.2|176948.2|177036.3|176946.3|177038.2|176948.2|177036.3|176946.3|3
1730145250000|2024-10-28 19:54:10|177038|176948|177050.3|176960.3|177050.3|176960.3|177038|176948|9
1730145260000|2024-10-28 19:54:20|177050.7|176960.7|177053|176963|177053.9|176963.9|177050.7|176960.7|5
1730145270000|2024-10-28 19:54:30|177054.6|176964.6|177057.4|176967.4|177057.4|176967.4|177054.6|176964.6|3
1730145280000|2024-10-28 19:54:40|177059.3|176969.3|177066.8|176976.8|177067.1|176977.1|177059.3|176969.3|4
1730145290000|2024-10-28 19:54:50|177067.3|176977.3|177067.3|176977.3|177068.9|176978.9|177067.3|176977.3|5
1730145300000|2024-10-28 19:55:00|177069.1|176979.1|177081.1|176991.1|177086|176996|177069.1|176979.1|13
1730145310000|2024-10-28 19:55:10|177079.5|176989.5|177076.7|176986.7|177084.2|176994.2|177076.7|176986.7|11
1730145320000|2024-10-28 19:55:20|177077.7|176987.7|177073|176983|177077.7|176987.7|177071.3|176981.3|9
1730145330000|2024-10-28 19:55:30|177070.8|176980.8|177072.5|176982.5|177072.5|176982.5|177070.8|176980.8|5
1730145340000|2024-10-28 19:55:40|177074.6|176984.6|177077.8|176987.8|177086.6|176996.6|177074.6|176984.6|8
1730145350000|2024-10-28 19:55:50|177077.6|176987.6|177073.7|176983.7|177077.6|176987.6|177073.7|176983.7|4
1730145360000|2024-10-28 19:56:00|177074.2|176984.2|177070.1|176980.1|177074.2|176984.2|177068.5|176978.5|8
1730145370000|2024-10-28 19:56:10|177068.9|176978.9|177068.3|176978.3|177070.1|176980.1|177067.7|176977.7|7
1730145380000|2024-10-28 19:56:20|177066|176976|177068.5|176978.5|177068.6|176978.6|177053|176963|15
1730145390000|2024-10-28 19:56:30|177066.9|176976.9|177069.4|176979.4|177069.4|176979.4|177065.3|176975.3|6
1730145400000|2024-10-28 19:56:40|177067.6|176977.6|177066.1|176976.1|177067.6|176977.6|177065.3|176975.3|7
1730145410000|2024-10-28 19:56:50|177064.9|176974.9|177063.5|176973.5|177065.9|176975.9|177058.3|176968.3|15
1730145420000|2024-10-28 19:57:00|177064.9|176974.9|177044.8|176954.8|177064.9|176974.9|177043.6|176953.6|13
1730145430000|2024-10-28 19:57:10|177046.2|176956.2|177043.6|176953.6|177047.2|176957.2|177043.6|176953.6|5
1730145440000|2024-10-28 19:57:20|177044.7|176954.7|177045|176955|177045.1|176955.1|177044.7|176954.7|3
1730145450000|2024-10-28 19:57:30|177042.6|176952.6|177042.4|176952.4|177045.8|176955.8|177040.2|176950.2|8
1730145460000|2024-10-28 19:57:40|177042|176952|177043.5|176953.5|177043.5|176953.5|177038.9|176948.9|9
1730145470000|2024-10-28 19:57:50|177042.3|176952.3|177041.3|176951.3|177042.4|176952.4|177041.3|176951.3|5
1730145480000|2024-10-28 19:58:00|177041.2|176951.2|177041.3|176951.3|177043.2|176953.2|177041|176951|7
1730145490000|2024-10-28 19:58:10|177042.4|176952.4|177039.8|176949.8|177042.4|176952.4|177039.8|176949.8|3
1730145500000|2024-10-28 19:58:20|177039.6|176949.6|177025.2|176935.2|177039.6|176949.6|177023.7|176933.7|5
1730145510000|2024-10-28 19:58:30|177025.9|176935.9|177027.8|176937.8|177027.8|176937.8|177025.9|176935.9|5
1730145520000|2024-10-28 19:58:40|177027.7|176937.7|177023.1|176933.1|177028.8|176938.8|177023.1|176933.1|6
1730145530000|2024-10-28 19:58:50|177027.7|176937.7|177027.8|176937.8|177033.8|176943.8|177024.4|176934.4|19
1730145540000|2024-10-28 19:59:00|177032.1|176942.1|177044.3|176954.3|177046.1|176956.1|177031.1|176941.1|17
1730145550000|2024-10-28 19:59:10|177045.3|176955.3|177046.5|176956.5|177054.9|176964.9|177043.3|176953.3|17
1730145560000|2024-10-28 19:59:20|177047.9|176957.9|177057.3|176967.3|177057.3|176967.3|177047.2|176957.2|12
1730145570000|2024-10-28 19:59:30|177056.6|176966.6|177057.3|176967.3|177057.3|176967.3|177054.7|176964.7|7
1730145580000|2024-10-28 19:59:40|177055.9|176965.9|177060.3|176970.3|177060.7|176970.7|177055.9|176965.9|9
1730145590000|2024-10-28 19:59:50|177059.1|176969.1|177060|176970|177060.2|176970.2|177057.7|176967.7|9
1730145600000|2024-10-28 20:00:00|177055.8|176965.8|177057.1|176967.1|177067.2|176977.2|177055.8|176965.8|28
1730145610000|2024-10-28 20:00:10|177060.4|176970.4|177060.9|176970.9|177062.7|176972.7|177054.5|176964.5|20
1730145620000|2024-10-28 20:00:20|177057.2|176967.2|177059|176969|177060.4|176970.4|177051.8|176961.8|19
1730145630000|2024-10-28 20:00:30|177056.7|176966.7|177058.7|176968.7|177058.7|176968.7|177053.9|176963.9|10
1730145640000|2024-10-28 20:00:40|177055.2|176965.2|177050.5|176960.5|177055.2|176965.2|177047.5|176957.5|6
1730145650000|2024-10-28 20:00:50|177049.1|176959.1|177051.8|176961.8|177051.8|176961.8|177044.6|176954.6|14
1730145660000|2024-10-28 20:01:00|177050.4|176960.4|177048.2|176958.2|177050.4|176960.4|177046.2|176956.2|8
1730145670000|2024-10-28 20:01:10|177049.2|176959.2|177050.4|176960.4|177050.4|176960.4|177049.2|176959.2|2
1730145680000|2024-10-28 20:01:20|177047|176957|177048.9|176958.9|177048.9|176958.9|177046.6|176956.6|5
1730145690000|2024-10-28 20:01:30|177050.3|176960.3|177053.1|176963.1|177055.1|176965.1|177047.6|176957.6|10
1730145700000|2024-10-28 20:01:40|177051.1|176961.1|177048|176958|177051.1|176961.1|177043.5|176953.5|6
1730145710000|2024-10-28 20:01:50|177045.2|176955.2|177050.6|176960.6|177051.6|176961.6|177041.4|176951.4|10
1730145720000|2024-10-28 20:02:00|177049.8|176959.8|177053.4|176963.4|177057.7|176967.7|177047|176957|15
1730145730000|2024-10-28 20:02:10|177053.2|176963.2|177060.8|176970.8|177060.8|176970.8|177053.2|176963.2|6
1730145740000|2024-10-28 20:02:20|177055.1|176965.1|177049.6|176959.6|177057.6|176967.6|177049.6|176959.6|4
1730145750000|2024-10-28 20:02:30|177048.6|176958.6|177052.3|176962.3|177052.3|176962.3|177048.5|176958.5|7
1730145760000|2024-10-28 20:02:40|177053.8|176963.8|177063.3|176973.3|177063.4|176973.4|177053.8|176963.8|10
1730145770000|2024-10-28 20:02:50|177063.2|176973.2|177063.2|176973.2|177063.6|176973.6|177063.2|176973.2|3
1730145780000|2024-10-28 20:03:00|177063.8|176973.8|177057.3|176967.3|177063.8|176973.8|177057.3|176967.3|6
1730145790000|2024-10-28 20:03:10|177057.7|176967.7|177052|176962|177058|176968|177052|176962|4
1730145800000|2024-10-28 20:03:20|177055.7|176965.7|177058.7|176968.7|177059.3|176969.3|177055.7|176965.7|4
1730145810000|2024-10-28 20:03:30|177056.3|176966.3|177056.2|176966.2|177057.3|176967.3|177056.2|176966.2|3
1730145820000|2024-10-28 20:03:40|177056|176966|177055.4|176965.4|177057.9|176967.9|177051.9|176961.9|9
1730145830000|2024-10-28 20:03:50|177055.8|176965.8|177054.5|176964.5|177055.8|176965.8|177053.2|176963.2|4
1730145840000|2024-10-28 20:04:00|177054.9|176964.9|177055|176965|177055|176965|177054.9|176964.9|2
1730145850000|2024-10-28 20:04:10|177053.4|176963.4|177055|176965|177055.4|176965.4|177053.4|176963.4|4
1730145860000|2024-10-28 20:04:20|177053|176963|177053|176963|177053|176963|177053|176963|1
1730145870000|2024-10-28 20:04:30|177053.6|176963.6|177052.1|176962.1|177053.6|176963.6|177052.1|176962.1|4
1730145880000|2024-10-28 20:04:40|177053.6|176963.6|177052.3|176962.3|177053.6|176963.6|177052.2|176962.2|4
1730145890000|2024-10-28 20:04:50|177053.8|176963.8|177053.8|176963.8|177053.8|176963.8|177053.6|176963.6|3
1730145900000|2024-10-28 20:05:00|177055.3|176965.3|177058|176968|177058|176968|177053|176963|5
1730145910000|2024-10-28 20:05:10|177057.7|176967.7|177057.7|176967.7|177057.7|176967.7|177057.7|176967.7|1
1730145920000|2024-10-28 20:05:20|177056.4|176966.4|177056.5|176966.5|177056.5|176966.5|177056.4|176966.4|2
1730145930000|2024-10-28 20:05:30|177056.8|176966.8|177056|176966|177058|176968|177056|176966|4
1730145940000|2024-10-28 20:05:40|177058|176968|177056.3|176966.3|177058|176968|177056.2|176966.2|3
1730145950000|2024-10-28 20:05:50|177056.2|176966.2|177062.3|176972.3|177070|176980|177056.2|176966.2|9
1730145960000|2024-10-28 20:06:00|177065.3|176975.3|177066|176976|177069.3|176979.3|177061.7|176971.7|7
1730145970000|2024-10-28 20:06:10|177063|176973|177069.7|176979.7|177073|176983|177063|176973|6
1730145980000|2024-10-28 20:06:20|177067.9|176977.9|177067.9|176977.9|177067.9|176977.9|177067.9|176977.9|1
1730146000000|2024-10-28 20:06:40|177069.7|176979.7|177058.2|176968.2|177069.7|176979.7|177052.2|176962.2|12
1730146010000|2024-10-28 20:06:50|177057.4|176967.4|177056|176966|177058.5|176968.5|177055.7|176965.7|7
1730146020000|2024-10-28 20:07:00|177055.9|176965.9|177055.9|176965.9|177059.2|176969.2|177055.9|176965.9|6
1730146030000|2024-10-28 20:07:10|177057.7|176967.7|177061.3|176971.3|177066.3|176976.3|177055.9|176965.9|12
1730146040000|2024-10-28 20:07:20|177062.7|176972.7|177061.4|176971.4|177062.7|176972.7|177056.4|176966.4|6
1730146050000|2024-10-28 20:07:30|177061.3|176971.3|177062|176972|177063.3|176973.3|177057.7|176967.7|9
1730146060000|2024-10-28 20:07:40|177061.1|176971.1|177061.6|176971.6|177062.7|176972.7|177061.1|176971.1|4
1730146070000|2024-10-28 20:07:50|177058.1|176968.1|177060.1|176970.1|177062.4|176972.4|177055.6|176965.6|13
1730146080000|2024-10-28 20:08:00|177060|176970|177056.3|176966.3|177060|176970|177056.3|176966.3|2
1730146090000|2024-10-28 20:08:10|177055.7|176965.7|177056.3|176966.3|177056.7|176966.7|177053.4|176963.4|5
1730146100000|2024-10-28 20:08:20|177056.4|176966.4|177056.7|176966.7|177061.7|176971.7|177053.4|176963.4|9
1730146110000|2024-10-28 20:08:30|177061.3|176971.3|177057.4|176967.4|177061.4|176971.4|177056.4|176966.4|11
1730146120000|2024-10-28 20:08:40|177060.7|176970.7|177057|176967|177062.2|176972.2|177053.2|176963.2|6
1730146130000|2024-10-28 20:08:50|177054|176964|177050|176960|177054|176964|177050|176960|11
1730146140000|2024-10-28 20:09:00|177050.3|176960.3|177055.6|176965.6|177055.6|176965.6|177048.5|176958.5|7
1730146150000|2024-10-28 20:09:10|177052.5|176962.5|177056.2|176966.2|177056.2|176966.2|177052.5|176962.5|2
1730146160000|2024-10-28 20:09:20|177060.9|176970.9|177048.7|176958.7|177060.9|176970.9|177048.7|176958.7|10
1730146170000|2024-10-28 20:09:30|177050|176960|177060.2|176970.2|177062|176972|177050|176960|5
1730146180000|2024-10-28 20:09:40|177062.2|176972.2|177061|176971|177062.3|176972.3|177059.5|176969.5|6
1730146190000|2024-10-28 20:09:50|177059.7|176969.7|177058.5|176968.5|177059.7|176969.7|177055.5|176965.5|3
1730146200000|2024-10-28 20:10:00|177063.5|176973.5|177058.4|176968.4|177063.5|176973.5|177058.4|176968.4|3
1730146210000|2024-10-28 20:10:10|177057|176967|177060.8|176970.8|177061.1|176971.1|177057|176967|6
1730146220000|2024-10-28 20:10:20|177061|176971|177060.8|176970.8|177061|176971|177060.8|176970.8|2
1730146230000|2024-10-28 20:10:30|177059.5|176969.5|177059.4|176969.4|177059.5|176969.5|177059.4|176969.4|2
1730146240000|2024-10-28 20:10:40|177059.5|176969.5|177059.5|176969.5|177059.5|176969.5|177059.5|176969.5|1
1730146250000|2024-10-28 20:10:50|177059.3|176969.3|177056.8|176966.8|177060.5|176970.5|177055.3|176965.3|9
1730146260000|2024-10-28 20:11:00|177056.9|176966.9|177057.7|176967.7|177057.7|176967.7|177056.9|176966.9|2
1730146270000|2024-10-28 20:11:10|177055.7|176965.7|177053|176963|177062.7|176972.7|177053|176963|6
1730146280000|2024-10-28 20:11:20|177053.2|176963.2|177052.2|176962.2|177053.2|176963.2|177052.2|176962.2|5
1730146290000|2024-10-28 20:11:30|177054.4|176964.4|177055.9|176965.9|177056|176966|177054.4|176964.4|4
1730146300000|2024-10-28 20:11:40|177059.9|176969.9|177058.2|176968.2|177061.7|176971.7|177054.7|176964.7|7
1730146310000|2024-10-28 20:11:50|177061.4|176971.4|177055.1|176965.1|177061.7|176971.7|177055.1|176965.1|6
1730146320000|2024-10-28 20:12:00|177056|176966|177056|176966|177056.4|176966.4|177056|176966|3
1730146330000|2024-10-28 20:12:10|177056.2|176966.2|177056|176966|177056.2|176966.2|177056|176966|2
1730146340000|2024-10-28 20:12:20|177055.1|176965.1|177055.1|176965.1|177055.3|176965.3|177055.1|176965.1|3
1730146350000|2024-10-28 20:12:30|177059.9|176969.9|177056.6|176966.6|177061.3|176971.3|177056.6|176966.6|4
1730146360000|2024-10-28 20:12:40|177054.5|176964.5|177055.6|176965.6|177059.9|176969.9|177054.5|176964.5|5
1730146370000|2024-10-28 20:12:50|177055.7|176965.7|177053|176963|177055.7|176965.7|177052.7|176962.7|4
1730146380000|2024-10-28 20:13:00|177057|176967|177056|176966|177062.7|176972.7|177056|176966|3
1730146390000|2024-10-28 20:13:10|177055.3|176965.3|177055.3|176965.3|177055.3|176965.3|177055.3|176965.3|1
1730146410000|2024-10-28 20:13:30|177055.4|176965.4|177055.3|176965.3|177055.4|176965.4|177055.2|176965.2|4
1730146420000|2024-10-28 20:13:40|177055.1|176965.1|177054.5|176964.5|177059.8|176969.8|177052.3|176962.3|9
1730146430000|2024-10-28 20:13:50|177055|176965|177051|176961|177055|176965|177050.7|176960.7|6
1730146440000|2024-10-28 20:14:00|177051.2|176961.2|177051|176961|177051.4|176961.4|177049.7|176959.7|6
1730146450000|2024-10-28 20:14:10|177050.1|176960.1|177050.1|176960.1|177050.1|176960.1|177050.1|176960.1|1
1730146460000|2024-10-28 20:14:20|177053.4|176963.4|177051.4|176961.4|177053.4|176963.4|177051.4|176961.4|2
1730146470000|2024-10-28 20:14:30|177052.6|176962.6|177052.9|176962.9|177054.1|176964.1|177050.9|176960.9|6
1730146480000|2024-10-28 20:14:40|177052.1|176962.1|177053.5|176963.5|177053.5|176963.5|177052.1|176962.1|2
1730146490000|2024-10-28 20:14:50|177053.7|176963.7|177055|176965|177056.3|176966.3|177053.7|176963.7|3
1730146500000|2024-10-28 20:15:00|177050.8|176960.8|177062.7|176972.7|177067.7|176977.7|177048.2|176958.2|20
1730146510000|2024-10-28 20:15:10|177059.7|176969.7|177052.1|176962.1|177061.4|176971.4|177051.4|176961.4|10
1730146520000|2024-10-28 20:15:20|177051.8|176961.8|177053.1|176963.1|177057.6|176967.6|177051.8|176961.8|9
1730146530000|2024-10-28 20:15:30|177048.1|176958.1|177044.6|176954.6|177052.5|176962.5|177044.4|176954.4|9
1730146540000|2024-10-28 20:15:40|177053.3|176963.3|177056.6|176966.6|177058.8|176968.8|177053.3|176963.3|5
1730146550000|2024-10-28 20:15:50|177056.7|176966.7|177055.3|176965.3|177056.8|176966.8|177055.3|176965.3|3
1730146560000|2024-10-28 20:16:00|177053.3|176963.3|177043.3|176953.3|177053.8|176963.8|177038.1|176948.1|13
1730146570000|2024-10-28 20:16:10|177036|176946|177046.8|176956.8|177050.8|176960.8|177036|176946|14
1730146580000|2024-10-28 20:16:20|177049.8|176959.8|177049.6|176959.6|177049.9|176959.9|177042.5|176952.5|17
1730146590000|2024-10-28 20:16:30|177042.9|176952.9|177048.1|176958.1|177049.9|176959.9|177040.4|176950.4|20
1730146600000|2024-10-28 20:16:40|177042.4|176952.4|177048.6|176958.6|177050.5|176960.5|177041.5|176951.5|21
1730146610000|2024-10-28 20:16:50|177041.6|176951.6|177045|176955|177048.7|176958.7|177039.3|176949.3|19
1730146620000|2024-10-28 20:17:00|177039.1|176949.1|177043.8|176953.8|177045|176955|177035.1|176945.1|17
1730146630000|2024-10-28 20:17:10|177037.5|176947.5|177043.4|176953.4|177043.8|176953.8|177034.1|176944.1|14
1730146640000|2024-10-28 20:17:20|177040.1|176950.1|177046.9|176956.9|177046.9|176956.9|177035.4|176945.4|13
1730146660000|2024-10-28 20:17:40|177037.4|176947.4|177038.5|176948.5|177045.8|176955.8|177037.4|176947.4|15
1730146670000|2024-10-28 20:17:50|177043.8|176953.8|177042.1|176952.1|177044|176954|177038.2|176948.2|8
1730146680000|2024-10-28 20:18:00|177039.3|176949.3|177040.3|176950.3|177043.2|176953.2|177036.7|176946.7|8
1730146690000|2024-10-28 20:18:10|177043|176953|177051.4|176961.4|177054.1|176964.1|177043|176953|14
1730146700000|2024-10-28 20:18:20|177051.5|176961.5|177051.7|176961.7|177051.7|176961.7|177051.5|176961.5|2
1730146710000|2024-10-28 20:18:30|177042.7|176952.7|177044.6|176954.6|177045.1|176955.1|177040|176950|13
1730146720000|2024-10-28 20:18:40|177041.2|176951.2|177043.4|176953.4|177044.6|176954.6|177037.9|176947.9|11
1730146730000|2024-10-28 20:18:50|177040.3|176950.3|177041.7|176951.7|177045.5|176955.5|177038.1|176948.1|16
1730146740000|2024-10-28 20:19:00|177045.5|176955.5|177050.8|176960.8|177051|176961|177039.7|176949.7|16
1730146750000|2024-10-28 20:19:10|177043.5|176953.5|177038.8|176948.8|177050.8|176960.8|177035.4|176945.4|10
1730146760000|2024-10-28 20:19:20|177038.9|176948.9|177040.4|176950.4|177043.9|176953.9|177032.1|176942.1|22
1730146770000|2024-10-28 20:19:30|177038.1|176948.1|177031.8|176941.8|177038.8|176948.8|177030.6|176940.6|17
1730146780000|2024-10-28 20:19:40|177036|176946|177036|176946|177036|176946|177036|176946|1
1730146790000|2024-10-28 20:19:50|177039.8|176949.8|177046.8|176956.8|177046.9|176956.9|177032.8|176942.8|16
1730146800000|2024-10-28 20:20:00|177046.7|176956.7|177054.8|176964.8|177059.1|176969.1|177040.2|176950.2|11
1730146810000|2024-10-28 20:20:10|177061.2|176971.2|177052.1|176962.1|177061.2|176971.2|177052|176962|4
1730146820000|2024-10-28 20:20:20|177047.1|176957.1|177047.1|176957.1|177047.3|176957.3|177047.1|176957.1|3
1730146830000|2024-10-28 20:20:30|177047.2|176957.2|177050.2|176960.2|177050.2|176960.2|177047.2|176957.2|2
1730146840000|2024-10-28 20:20:40|177050.6|176960.6|177047.4|176957.4|177050.6|176960.6|177047.4|176957.4|4
1730146850000|2024-10-28 20:20:50|177046.8|176956.8|177051.8|176961.8|177051.8|176961.8|177046.8|176956.8|2
1730146860000|2024-10-28 20:21:00|177042.4|176952.4|177046.3|176956.3|177046.3|176956.3|177039.4|176949.4|4
1730146870000|2024-10-28 20:21:10|177042.1|176952.1|177027|176937|177045.5|176955.5|177026.3|176936.3|15
1730146880000|2024-10-28 20:21:20|177033.3|176943.3|177027|176937|177034.8|176944.8|177026.5|176936.5|14
1730146890000|2024-10-28 20:21:30|177033.3|176943.3|177029.8|176939.8|177039|176949|177027|176937|14
1730146900000|2024-10-28 20:21:40|177038.1|176948.1|177028.9|176938.9|177042.3|176952.3|177028.9|176938.9|12
1730146910000|2024-10-28 20:21:50|177037.2|176947.2|177042.3|176952.3|177042.3|176952.3|177028.9|176938.9|13
1730146920000|2024-10-28 20:22:00|177037.2|176947.2|177037.2|176947.2|177047.7|176957.7|177037.1|176947.1|14
1730146930000|2024-10-28 20:22:10|177039.2|176949.2|177027.6|176937.6|177039.2|176949.2|177027.6|176937.6|14
1730146940000|2024-10-28 20:22:20|177033.9|176943.9|177026.6|176936.6|177033.9|176943.9|177025.4|176935.4|16
1730146950000|2024-10-28 20:22:30|177031.9|176941.9|177029.1|176939.1|177032.9|176942.9|177022.8|176932.8|14
1730146960000|2024-10-28 20:22:40|177022.8|176932.8|177023.7|176933.7|177032.2|176942.2|177022.8|176932.8|14
1730146970000|2024-10-28 20:22:50|177036.3|176946.3|177030|176940|177036.3|176946.3|177030|176940|6
1730146980000|2024-10-28 20:23:00|177026|176936|177026|176936|177026|176936|177026|176936|1
1730146990000|2024-10-28 20:23:10|177032.3|176942.3|177028|176938|177034.2|176944.2|177026|176936|12
1730147000000|2024-10-28 20:23:20|177033.2|176943.2|177024.9|176934.9|177033.2|176943.2|177024.8|176934.8|5
1730147010000|2024-10-28 20:23:30|177030.2|176940.2|177028.5|176938.5|177036.9|176946.9|177024.9|176934.9|6
1730147020000|2024-10-28 20:23:40|177035.6|176945.6|177034.6|176944.6|177035.6|176945.6|177027.6|176937.6|8
1730147030000|2024-10-28 20:23:50|177028.4|176938.4|177063.9|176973.9|177067.1|176977.1|177028.4|176938.4|14
1730147040000|2024-10-28 20:24:00|177061.4|176971.4|177064.8|176974.8|177068.8|176978.8|177061.4|176971.4|23
1730147050000|2024-10-28 20:24:10|177064.9|176974.9|177064.8|176974.8|177064.9|176974.9|177064.8|176974.8|2
1730147060000|2024-10-28 20:24:20|177071|176981|177065.2|176975.2|177071|176981|177065.2|176975.2|4
1730147070000|2024-10-28 20:24:30|177065.3|176975.3|177061.2|176971.2|177068.2|176978.2|177061.2|176971.2|13
1730147080000|2024-10-28 20:24:40|177060.9|176970.9|177060.9|176970.9|177060.9|176970.9|177060.9|176970.9|1
1730147090000|2024-10-28 20:24:50|177060.7|176970.7|177055.1|176965.1|177060.7|176970.7|177055.1|176965.1|3
1730147100000|2024-10-28 20:25:00|177054.8|176964.8|177054.8|176964.8|177054.8|176964.8|177054.8|176964.8|1
1730147110000|2024-10-28 20:25:10|177051.7|176961.7|177050.7|176960.7|177051.7|176961.7|177050.7|176960.7|2
1730147120000|2024-10-28 20:25:20|177054.3|176964.3|177047.5|176957.5|177054.3|176964.3|177034.6|176944.6|9
1730147130000|2024-10-28 20:25:30|177047|176957|177047.5|176957.5|177047.5|176957.5|177042.8|176952.8|6
1730147140000|2024-10-28 20:25:40|177047.2|176957.2|177040.6|176950.6|177047.2|176957.2|177040.6|176950.6|2
1730147150000|2024-10-28 20:25:50|177042.8|176952.8|177049.2|176959.2|177049.2|176959.2|177042.8|176952.8|6
1730147160000|2024-10-28 20:26:00|177048.9|176958.9|177048.9|176958.9|177048.9|176958.9|177048.9|176958.9|1
1730147170000|2024-10-28 20:26:10|177049.2|176959.2|177045.1|176955.1|177049.2|176959.2|177041.5|176951.5|7
1730147180000|2024-10-28 20:26:20|177041.3|176951.3|177039.1|176949.1|177045.1|176955.1|177037.3|176947.3|11
1730147190000|2024-10-28 20:26:30|177038.9|176948.9|177024.8|176934.8|177039.1|176949.1|177024.8|176934.8|8
1730147200000|2024-10-28 20:26:40|177031.7|176941.7|177025|176935|177032.8|176942.8|177025|176935|5
1730147210000|2024-10-28 20:26:50|177031.2|176941.2|177025|176935|177031.2|176941.2|177025|176935|2
1730147220000|2024-10-28 20:27:00|177025.1|176935.1|177023.8|176933.8|177031.3|176941.3|177023.7|176933.7|7
1730147230000|2024-10-28 20:27:10|177023.7|176933.7|177022.5|176932.5|177030.5|176940.5|177022.5|176932.5|4
1730147240000|2024-10-28 20:27:20|177007.9|176917.9|177014.9|176924.9|177019|176929|177007.9|176917.9|4
1730147250000|2024-10-28 20:27:30|177019|176929|177014.8|176924.8|177019|176929|177014.8|176924.8|4
1730147260000|2024-10-28 20:27:40|177015.6|176925.6|177020.9|176930.9|177029.6|176939.6|177015.6|176925.6|12
1730147270000|2024-10-28 20:27:50|177022.6|176932.6|177020.9|176930.9|177026.9|176936.9|177019.9|176929.9|11
1730147280000|2024-10-28 20:28:00|177021.6|176931.6|177024.5|176934.5|177024.5|176934.5|177017.4|176927.4|10
1730147290000|2024-10-28 20:28:10|177023.2|176933.2|177022.7|176932.7|177023.2|176933.2|177022.7|176932.7|2
1730147300000|2024-10-28 20:28:20|177022.4|176932.4|177018.8|176928.8|177024.4|176934.4|177016.8|176926.8|14
1730147330000|2024-10-28 20:28:50|177023|176933|177017.7|176927.7|177023|176933|177017.7|176927.7|12
1730147340000|2024-10-28 20:29:00|177013.5|176923.5|177015.8|176925.8|177019.9|176929.9|177013.5|176923.5|6
1730147350000|2024-10-28 20:29:10|177013.8|176923.8|177013.8|176923.8|177019.5|176929.5|177013.8|176923.8|6
1730147360000|2024-10-28 20:29:20|177019.4|176929.4|176984.3|176894.3|177019.4|176929.4|176978.8|176888.8|23
1730147370000|2024-10-28 20:29:30|176989.8|176899.8|176985.6|176895.6|176989.8|176899.8|176984.3|176894.3|9
1730147380000|2024-10-28 20:29:40|176986.2|176896.2|176986.2|176896.2|176986.2|176896.2|176986.2|176896.2|1
1730147390000|2024-10-28 20:29:50|176989.8|176899.8|176986.5|176896.5|176992.7|176902.7|176984.3|176894.3|17
1730147400000|2024-10-28 20:30:00|176988.8|176898.8|176986.8|176896.8|176998|176908|176981.1|176891.1|15
1730147410000|2024-10-28 20:30:10|176986.7|176896.7|176985.3|176895.3|176992.3|176902.3|176983.5|176893.5|9
1730147420000|2024-10-28 20:30:20|176990.6|176900.6|176983.3|176893.3|176990.6|176900.6|176983.3|176893.3|5
1730147430000|2024-10-28 20:30:30|176989|176899|176983.6|176893.6|176990.6|176900.6|176983.5|176893.5|5
1730147440000|2024-10-28 20:30:40|176983.5|176893.5|176990.5|176900.5|176990.5|176900.5|176983.5|176893.5|4
1730147450000|2024-10-28 20:30:50|176983.5|176893.5|176980.2|176890.2|176992.3|176902.3|176980.2|176890.2|6
1730147460000|2024-10-28 20:31:00|176988.5|176898.5|176983.2|176893.2|176992|176902|176983.1|176893.1|9
1730147470000|2024-10-28 20:31:10|176983.3|176893.3|176983.2|176893.2|176988.9|176898.9|176983.1|176893.1|5
1730147480000|2024-10-28 20:31:20|176989.5|176899.5|176984|176894|176994.1|176904.1|176983.9|176893.9|10
1730147500000|2024-10-28 20:31:40|176983.9|176893.9|176991|176901|176995.2|176905.2|176983.9|176893.9|5
1730147510000|2024-10-28 20:31:50|176984.1|176894.1|176990.9|176900.9|176991|176901|176984.1|176894.1|3
1730147520000|2024-10-28 20:32:00|176984.1|176894.1|176985.5|176895.5|176995.5|176905.5|176984.1|176894.1|7
1730147530000|2024-10-28 20:32:10|176990.9|176900.9|176991.9|176901.9|176995.3|176905.3|176990.9|176900.9|3
1730147540000|2024-10-28 20:32:20|176991.8|176901.8|176991.9|176901.9|176991.9|176901.9|176991.8|176901.8|2
1730147550000|2024-10-28 20:32:30|176993.8|176903.8|176993.4|176903.4|176993.8|176903.8|176993.4|176903.4|2
1730147580000|2024-10-28 20:33:00|176993.3|176903.3|176983.7|176893.7|176993.3|176903.3|176980|176890|18
1730147590000|2024-10-28 20:33:10|176989.3|176899.3|176983.7|176893.7|176989.3|176899.3|176983.7|176893.7|2
1730147600000|2024-10-28 20:33:20|176989.3|176899.3|176983.7|176893.7|176989.3|176899.3|176983.7|176893.7|4
1730147610000|2024-10-28 20:33:30|176982.8|176892.8|176982.8|176892.8|176982.8|176892.8|176982.8|176892.8|1
1730147630000|2024-10-28 20:33:50|176990|176900|176988.4|176898.4|176990|176900|176982.8|176892.8|9
1730147660000|2024-10-28 20:34:20|176982.8|176892.8|176990|176900|176990|176900|176982.8|176892.8|4
1730147670000|2024-10-28 20:34:30|176986|176896|176989.7|176899.7|176990|176900|176986|176896|3
1730147680000|2024-10-28 20:34:40|176990|176900|177000.2|176910.2|177007|176917|176982.8|176892.8|13
1730147690000|2024-10-28 20:34:50|177003.2|176913.2|176998.4|176908.4|177003.3|176913.3|176996.8|176906.8|8
1730147700000|2024-10-28 20:35:00|176998.5|176908.5|176998.5|176908.5|176998.5|176908.5|176998.5|176908.5|1
1730147710000|2024-10-28 20:35:10|176996.3|176906.3|176996.3|176906.3|176996.3|176906.3|176996.1|176906.1|3
1730147720000|2024-10-28 20:35:20|176996.1|176906.1|176983.2|176893.2|176999|176909|176983.2|176893.2|8
1730147730000|2024-10-28 20:35:30|176983.1|176893.1|176988|176898|176995.8|176905.8|176983.1|176893.1|7
1730147750000|2024-10-28 20:35:50|176989.6|176899.6|176989.6|176899.6|176989.6|176899.6|176989.6|176899.6|1
1730147760000|2024-10-28 20:36:00|176974.9|176884.9|176988.3|176898.3|176988.7|176898.7|176974.9|176884.9|7
1730147780000|2024-10-28 20:36:20|176990.1|176900.1|176983.6|176893.6|176990.1|176900.1|176983.6|176893.6|7
1730147790000|2024-10-28 20:36:30|176983.5|176893.5|176983.6|176893.6|176983.6|176893.6|176983.5|176893.5|2
1730147800000|2024-10-28 20:36:40|176983.7|176893.7|176983.7|176893.7|176983.7|176893.7|176983.7|176893.7|1
1730147810000|2024-10-28 20:36:50|176989.2|176899.2|176983.1|176893.1|176990.3|176900.3|176983.1|176893.1|7
1730147830000|2024-10-28 20:37:10|176983|176893|176983|176893|176983|176893|176983|176893|1
1730147840000|2024-10-28 20:37:20|176988.7|176898.7|176988.8|176898.8|176988.8|176898.8|176983|176893|5
1730147850000|2024-10-28 20:37:30|176988.7|176898.7|176983|176893|176988.7|176898.7|176983|176893|4
1730147860000|2024-10-28 20:37:40|176989.5|176899.5|176991.3|176901.3|176991.3|176901.3|176984|176894|10
1730147870000|2024-10-28 20:37:50|176984.5|176894.5|176991.3|176901.3|176991.3|176901.3|176984.5|176894.5|10
1730147880000|2024-10-28 20:38:00|176984.5|176894.5|176983.1|176893.1|176991.3|176901.3|176983.1|176893.1|6
1730147890000|2024-10-28 20:38:10|176983.5|176893.5|176988.5|176898.5|176994.7|176904.7|176983.5|176893.5|15
1730147900000|2024-10-28 20:38:20|176990.7|176900.7|176986.5|176896.5|176991.6|176901.6|176986.5|176896.5|7
1730147910000|2024-10-28 20:38:30|176991.5|176901.5|176986.5|176896.5|176991.5|176901.5|176986.5|176896.5|5
1730147920000|2024-10-28 20:38:40|176986.7|176896.7|176987.1|176897.1|176987.1|176897.1|176986.7|176896.7|2
1730147930000|2024-10-28 20:38:50|176992.7|176902.7|176987.2|176897.2|176993.3|176903.3|176987.1|176897.1|4
1730147940000|2024-10-28 20:39:00|177007.7|176917.7|176995.7|176905.7|177007.7|176917.7|176993|176903|14
1730147950000|2024-10-28 20:39:10|176997.7|176907.7|176996.8|176906.8|176997.7|176907.7|176995.7|176905.7|4
1730147960000|2024-10-28 20:39:20|176996.9|176906.9|176984.7|176894.7|176996.9|176906.9|176984.7|176894.7|4
1730147970000|2024-10-28 20:39:30|176983.7|176893.7|176982.6|176892.6|176988.5|176898.5|176981.6|176891.6|7
1730147990000|2024-10-28 20:39:50|176986.7|176896.7|176982.6|176892.6|176988.5|176898.5|176982.6|176892.6|9
1730148000000|2024-10-28 20:40:00|176984.5|176894.5|176984.5|176894.5|176990|176900|176984.4|176894.4|5
1730148010000|2024-10-28 20:40:10|176990|176900|176990|176900|176990|176900|176990|176900|1
1730148020000|2024-10-28 20:40:20|176984|176894|176988.6|176898.6|176990|176900|176984|176894|6
1730148030000|2024-10-28 20:40:30|176984.5|176894.5|176989.3|176899.3|176993.5|176903.5|176984.5|176894.5|7
1730148040000|2024-10-28 20:40:40|176989.4|176899.4|176989.3|176899.3|176989.4|176899.4|176989.3|176899.3|2
1730148050000|2024-10-28 20:40:50|176990.9|176900.9|176990.9|176900.9|176990.9|176900.9|176990.9|176900.9|1
1730148070000|2024-10-28 20:41:10|176989.3|176899.3|176989.3|176899.3|176989.3|176899.3|176989.3|176899.3|1
1730148090000|2024-10-28 20:41:30|176991.2|176901.2|176986.2|176896.2|176991.2|176901.2|176986.1|176896.1|12
1730148100000|2024-10-28 20:41:40|176990.3|176900.3|176995.7|176905.7|176995.7|176905.7|176986.2|176896.2|11
1730148110000|2024-10-28 20:41:50|176999.5|176909.5|176993.9|176903.9|176999.5|176909.5|176993.9|176903.9|9
1730148120000|2024-10-28 20:42:00|176998.7|176908.7|176995.4|176905.4|177001.1|176911.1|176989.8|176899.8|18
1730148130000|2024-10-28 20:42:10|176992.6|176902.6|176991.2|176901.2|176992.6|176902.6|176991.2|176901.2|2
1730148140000|2024-10-28 20:42:20|176993.3|176903.3|177042.1|176952.1|177042.1|176952.1|176989.1|176899.1|7
1730148150000|2024-10-28 20:42:30|177041.2|176951.2|177064.2|176934.2|177064.2|176959.3|177041.2|176934.2|4
1730148160000|2024-10-28 20:42:40|177064.1|176934.1|177064.2|176934.2|177064.2|176934.2|177064.1|176934.1|2
1730148170000|2024-10-28 20:42:50|177063.8|176933.8|177076.2|176946.2|177077.5|176947.5|177063.8|176933.8|4
1730148180000|2024-10-28 20:43:00|177076.8|176946.8|177076|176946|177078.1|176948.1|177076|176946|7
1730148190000|2024-10-28 20:43:10|177073.2|176943.2|177084.1|176954.1|177084.1|176954.1|177073.2|176943.2|9
1730148200000|2024-10-28 20:43:20|177083.5|176953.5|177084.1|176954.1|177084.1|176954.1|177083.5|176953.5|2
1730148210000|2024-10-28 20:43:30|177065.6|176975.6|177065.9|176975.9|177065.9|176975.9|177065.6|176975.6|4
1730148230000|2024-10-28 20:43:50|177065.4|176975.4|177065.4|176975.4|177065.4|176975.4|177065.4|176975.4|1
1730148260000|2024-10-28 20:44:20|177065.9|176975.9|177065.9|176975.9|177065.9|176975.9|177065.9|176975.9|1
1730148270000|2024-10-28 20:44:30|177070.4|176980.4|177065.8|176975.8|177070.4|176980.4|177065.8|176975.8|2
1730148280000|2024-10-28 20:44:40|177065.3|176975.3|177062.2|176972.2|177065.3|176975.3|177062.2|176972.2|2
1730148290000|2024-10-28 20:44:50|177060.3|176970.3|177060.3|176970.3|177061.5|176971.5|177059.8|176969.8|7
1730148300000|2024-10-28 20:45:00|177080.1|176950.1|177080.1|176950.1|177080.1|176950.1|177080.1|176950.1|1
1730148310000|2024-10-28 20:45:10|177079.6|176949.6|177079.6|176949.6|177079.7|176949.7|177079.6|176949.6|3
1730148320000|2024-10-28 20:45:20|177080.6|176950.6|177079.6|176949.6|177080.6|176950.6|177079.6|176949.6|4
1730148330000|2024-10-28 20:45:30|177079.3|176949.3|177079.6|176949.6|177079.6|176949.6|177079.3|176949.3|2
1730148340000|2024-10-28 20:45:40|177060.1|176970.1|177060|176970|177060.7|176970.7|177059.9|176969.9|5
1730148350000|2024-10-28 20:45:50|177059.9|176969.9|177057.5|176967.5|177060|176970|177057.5|176967.5|3
1730148360000|2024-10-28 20:46:00|177076.9|176946.9|177076.9|176946.9|177076.9|176946.9|177076.8|176946.8|3
1730148390000|2024-10-28 20:46:30|177136.7|176887|177136.7|176887|177136.7|176887|177136.7|176887|1
1730148400000|2024-10-28 20:46:40|177131.7|176889.1|177135.3|176889.7|177135.9|176889.7|177131.7|176889.1|4
1730148410000|2024-10-28 20:46:50|177080.9|176950.9|177078.3|176948.3|177080.9|176950.9|177078.3|176948.3|2
1730148420000|2024-10-28 20:47:00|177078.2|176948.2|177066.2|176936.2|177078.3|176948.3|177066.2|176936.2|9
1730148430000|2024-10-28 20:47:10|177066.1|176936.1|177066.1|176936.1|177066.1|176936.1|177066.1|176936.1|1
1730148440000|2024-10-28 20:47:20|177076.6|176946.6|177076.6|176946.6|177076.6|176946.6|177068.2|176938.2|3
1730148450000|2024-10-28 20:47:30|177083.9|176953.9|177083.9|176953.9|177083.9|176953.9|177083.9|176953.9|1
1730148460000|2024-10-28 20:47:40|177083.8|176953.8|177083.8|176953.8|177083.8|176953.8|177083.8|176953.8|1
1730148470000|2024-10-28 20:47:50|177067.3|176937.3|177063.7|176933.7|177083.9|176958.5|177048.5|176923.9|10
1730148480000|2024-10-28 20:48:00|177073.6|176943.6|177073.6|176943.6|177073.6|176943.6|177073.6|176943.6|1
1730148490000|2024-10-28 20:48:10|177065.8|176935.8|177073.5|176943.5|177073.6|176943.6|177065.8|176935.8|3
1730148500000|2024-10-28 20:48:20|177083.3|176953.3|177083.3|176953.3|177083.3|176953.3|177083.3|176953.3|1
1730148510000|2024-10-28 20:48:30|177083.2|176953.2|177083.2|176953.2|177083.2|176953.2|177083.2|176953.2|1
1730148520000|2024-10-28 20:48:40|177083.3|176953.3|177073|176943|177083.3|176953.3|177073|176943|2
1730148530000|2024-10-28 20:48:50|177073.2|176943.2|177073.2|176943.2|177073.2|176943.2|177073.2|176943.2|1
1730148540000|2024-10-28 20:49:00|177073.3|176943.3|177073.4|176943.4|177073.4|176943.4|177063.2|176933.2|5
1730148550000|2024-10-28 20:49:10|177065.4|176935.4|177092.5|176962.5|177092.6|176962.6|177065|176935|11
1730148560000|2024-10-28 20:49:20|177053.7|176923.7|177092.8|176962.8|177092.8|176982.4|177051.8|176921.8|7
1730148570000|2024-10-28 20:49:30|177092.7|176962.7|177090.6|176960.6|177092.7|176962.7|177069.3|176939.3|5
1730148580000|2024-10-28 20:49:40|177079.7|176949.7|177079.6|176949.6|177079.7|176949.7|177079.6|176949.6|2
1730148590000|2024-10-28 20:49:50|177058.6|176928.6|177071.8|176941.8|177071.8|176941.8|177058.6|176928.6|3
1730148600000|2024-10-28 20:50:00|177058.8|176928.8|177082.1|176952.1|177082.1|176952.1|177056.6|176926.6|9
1730148610000|2024-10-28 20:50:10|177082|176952|177082.1|176952.1|177082.1|176952.1|177082|176952|2
1730148620000|2024-10-28 20:50:20|177082|176952|177082.1|176952.1|177082.1|176952.1|177082|176952|2
1730148630000|2024-10-28 20:50:30|177081.9|176951.9|177080.8|176950.8|177082.1|176952.1|177080.8|176950.8|3
1730148640000|2024-10-28 20:50:40|177081.2|176951.2|177082.5|176952.5|177082.5|176952.5|177079.5|176949.5|4
1730148650000|2024-10-28 20:50:50|177084.2|176954.2|177084.2|176954.2|177084.2|176954.2|177084.2|176954.2|1
1730148660000|2024-10-28 20:51:00|177082|176952|177082|176952|177082|176952|177082|176952|1
1730148680000|2024-10-28 20:51:20|177084.8|176954.8|177082.5|176952.5|177084.8|176954.8|177082.5|176952.5|3
1730148690000|2024-10-28 20:51:30|177079.5|176949.5|177079.5|176949.5|177079.5|176949.5|177079.5|176949.5|1
1730148700000|2024-10-28 20:51:40|177082.5|176952.5|177082.5|176952.5|177082.5|176952.5|177082.5|176952.5|1
1730148710000|2024-10-28 20:51:50|177083.9|176953.9|177081.7|176951.7|177083.9|176953.9|177081.7|176951.7|2
1730148730000|2024-10-28 20:52:10|177085.9|176955.9|177085.9|176955.9|177085.9|176955.9|177085.9|176955.9|1
1730148740000|2024-10-28 20:52:20|177087.2|176957.2|177085.2|176955.2|177088.1|176958.1|177085.2|176955.2|3
1730148750000|2024-10-28 20:52:30|177088.1|176958.1|177088.1|176958.1|177088.1|176958.1|177088.1|176958.1|1
1730148760000|2024-10-28 20:52:40|177088.2|176958.2|177088.2|176958.2|177088.2|176958.2|177088.1|176958.1|3
1730148770000|2024-10-28 20:52:50|177086|176956|177086|176956|177086|176956|177086|176956|1
1730148780000|2024-10-28 20:53:00|177088.2|176958.2|177088.2|176958.2|177088.2|176958.2|177088.2|176958.2|1
1730148790000|2024-10-28 20:53:10|177086|176956|177086|176956|177086|176956|177086|176956|1
1730148800000|2024-10-28 20:53:20|177085.2|176955.2|177085.2|176955.2|177085.2|176955.2|177085|176955|3
1730148810000|2024-10-28 20:53:30|177079.9|176949.9|177079.8|176949.8|177079.9|176949.9|177079.8|176949.8|2
1730148820000|2024-10-28 20:53:40|177081.9|176951.9|177083.4|176953.4|177083.4|176953.4|177081.9|176951.9|2
1730148830000|2024-10-28 20:53:50|177082.9|176952.9|177083.4|176953.4|177083.4|176953.4|177082.9|176952.9|2
1730148850000|2024-10-28 20:54:10|177081.9|176951.9|177081.9|176951.9|177081.9|176951.9|177081.9|176951.9|1
1730148860000|2024-10-28 20:54:20|177081.4|176951.4|177081.9|176951.9|177081.9|176951.9|177081.4|176951.4|3
1730148870000|2024-10-28 20:54:30|177079.2|176949.2|177081.3|176951.3|177081.3|176951.3|177079.2|176949.2|2
1730148880000|2024-10-28 20:54:40|177082.3|176952.3|177082.3|176952.3|177082.3|176952.3|177082.3|176952.3|1
1730148890000|2024-10-28 20:54:50|177062|176972|177062|176972|177062|176972|177062|176972|1
1730148900000|2024-10-28 20:55:00|177082.3|176952.3|177083.3|176953.3|177083.3|176953.3|177082|176952|4
1730148910000|2024-10-28 20:55:10|177081.8|176951.8|177081.9|176951.9|177081.9|176951.9|177081.8|176951.8|4
1730148920000|2024-10-28 20:55:20|177081.8|176951.8|177081.9|176951.9|177081.9|176951.9|177081.8|176951.8|4
1730148930000|2024-10-28 20:55:30|177083.6|176953.6|177160.4|176875.8|177160.4|176953.6|177083.6|176875.8|3
1730148940000|2024-10-28 20:55:40|177160.5|176875.6|177160.7|176875.5|177160.7|176875.6|177160.5|176875.5|4
1730148950000|2024-10-28 20:55:50|177160.8|176875.3|177161|176878.9|177161|176878.9|177160.6|176875.3|5
1730148960000|2024-10-28 20:56:00|177083.6|176953.6|177081.8|176951.8|177083.6|176953.6|177081.8|176951.8|4
1730148970000|2024-10-28 20:56:10|177081.7|176951.7|177081.9|176951.9|177081.9|176951.9|177081.7|176951.7|2
1730148980000|2024-10-28 20:56:20|177081.8|176951.8|177083.6|176953.6|177083.6|176953.6|177081.8|176951.8|3
1730148990000|2024-10-28 20:56:30|177161.5|176878.3|177161.9|176877.8|177161.9|176878.3|177161.5|176877.8|2
1730149010000|2024-10-28 20:56:50|177162|176877.7|177162|176877.7|177162|176877.7|177162|176877.7|1
1730149020000|2024-10-28 20:57:00|177166.7|176858.3|177130.8|176900.4|177166.7|176951.9|177081.9|176858.3|3
1730149030000|2024-10-28 20:57:10|177130.9||177130.9||177130.9||177130.9||1
1730149040000|2024-10-28 20:57:20|177130.3|176900.9|177130.6|176900.6|177130.6|176900.9|177130.3|176900.6|4
1730149050000|2024-10-28 20:57:30|177183.3|176841.3|177167.8|176857.2|177183.3|176858.7|177166.3|176841.3|4
1730149060000|2024-10-28 20:57:40|177169.1|176855.9|177169.1|176855.9|177169.1|176855.9|177169.1|176855.9|1
1730149070000|2024-10-28 20:57:50|177172.2|176852.8|177172.2|176852.8|177172.2|176852.8|177172.2|176852.8|1
1730149080000|2024-10-28 20:58:00|177170.1|176854.9|177131.6|176899.7|177183.4|176899.7|177131.6|176841.4|3
1730149090000|2024-10-28 20:58:10|177122.8|176914.6|177122.8|176917.2|177122.8|176917.2|177122.8|176914.6|2
1730149100000|2024-10-28 20:58:20|177169.5|176866.8|177169.5|176866.8|177169.5|176866.8|177169.5|176866.8|1
1730149110000|2024-10-28 20:58:30|177122.8|176917.2|177117.4|176917.2|177122.8|176917.2|177117.4|176917.2|2
1730149120000|2024-10-28 20:58:40|177120.1||177120.1||177120.1||177120.1||1
1730149130000|2024-10-28 20:58:50|177122.8||177122.8||177122.8||177122.8||1
1730149140000|2024-10-28 20:59:00|177140|176798.1|177106.4|176764.4|177178.6|176876.6|177106.4|176764.4|12
1730149150000|2024-10-28 20:59:10|177106.5|176764.5|177118.9|176776.9|177163|176856.8|177106.4|176764.4|7
1730149160000|2024-10-28 20:59:20|177123.5|176871|177106.5|176764.5|177123.5|176871|177106.5|176764.5|2
1730149170000|2024-10-28 20:59:30|177108.1|176766.1|177108|176766|177149.7|176845.4|177108|176766|5
1730149180000|2024-10-28 20:59:40|177115.7|176773.7|177128.1|176786.1|177148.3|176843.2|177115.7|176773.7|8
1730149190000|2024-10-28 20:59:50|177065|176935|177103|176761|177176.6|176935|177065|176761|11
1730149200000|2024-10-28 21:00:00|177112.4|176770.4|177122.3|176780.3|177122.3|176780.3|177112.4|176770.4|3
1730149250000|2024-10-28 21:00:50|177107.9|176765.9|177107.9|176765.9|177107.9|176765.9|177107.9|176765.9|1
1730149270000|2024-10-28 21:01:10|177093.6|176751.6|177093.6|176751.6|177093.6|176751.6|177093.6|176751.6|1
1730149320000|2024-10-28 21:02:00|177085.6|176743.6|177085.6|176743.6|177085.6|176743.6|177085.6|176743.6|1
1730152310000|2024-10-28 21:51:50|177200.2|176858.2|177200.2|176858.2|177200.2|176858.2|177200.2|176858.2|1
1730152800000|2024-10-28 22:00:00|177289.7|176947.7|177249.6|176907.6|177375.7|177033.7|177249.6|176907.6|3
1730152810000|2024-10-28 22:00:10|177083.5|176741.5|177133.5|176791.5|177133.5|176791.5|177083.5|176741.5|2
1730152830000|2024-10-28 22:00:30|177146|176804|177183.5|176841.5|177183.5|176841.5|177146|176804|2
1730152860000|2024-10-28 22:01:00|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|1
1730152870000|2024-10-28 22:01:10|177181.3|176839.3|177181.3|176839.3|177181.3|176839.3|177181.3|176839.3|1
1730152890000|2024-10-28 22:01:30|177181.4|176839.4|177182.8|176840.8|177182.8|176840.8|177181.4|176839.4|2
1730152900000|2024-10-28 22:01:40|177183.2|176841.2|177187.7|176845.7|177187.7|176845.7|177183.2|176841.2|2
1730152930000|2024-10-28 22:02:10|177196|176854|177196|176854|177196|176854|177196|176854|1
1730153000000|2024-10-28 22:03:20|177196.1|176854.1|177196.1|176854.1|177196.1|176854.1|177196.1|176854.1|1
1730153010000|2024-10-28 22:03:30|177196|176854|177187.7|176845.7|177196|176854|177187.7|176845.7|2
1730153020000|2024-10-28 22:03:40|177186.4|176844.4|177185.3|176843.3|177186.4|176844.4|177022.9|176680.9|6
1730153030000|2024-10-28 22:03:50|177183.9|176841.9|177185.3|176843.3|177185.3|176843.3|177023|176681|4
1730153040000|2024-10-28 22:04:00|177185.2|176843.2|177185.2|176843.2|177185.2|176843.2|177185.2|176843.2|1
1730153050000|2024-10-28 22:04:10|177183.5|176841.5|177183.5|176841.5|177183.5|176841.5|177183.5|176841.5|1
1730153060000|2024-10-28 22:04:20|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|1
1730153130000|2024-10-28 22:05:30|177185.2|176843.2|177185.2|176843.2|177185.2|176843.2|177185.2|176843.2|1
1730153140000|2024-10-28 22:05:40|177185.3|176843.3|177185.3|176843.3|177185.3|176843.3|177185.3|176843.3|1
1730153160000|2024-10-28 22:06:00|177185.2|176843.2|177185.2|176843.2|177185.2|176843.2|177185.2|176843.2|1
1730153170000|2024-10-28 22:06:10|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|1
1730153200000|2024-10-28 22:06:40|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|1
1730153240000|2024-10-28 22:07:20|177219.3|176877.3|177219.3|176877.3|177219.3|176877.3|177219.3|176877.3|1
1730153250000|2024-10-28 22:07:30|177219.4|176877.4|177219.4|176877.4|177219.4|176877.4|177219.4|176877.4|1
1730153270000|2024-10-28 22:07:50|177219.5|176877.5|177219.5|176877.5|177219.5|176877.5|177219.5|176877.5|1
1730153280000|2024-10-28 22:08:00|177182.8|176840.8|177190.6|176848.6|177190.6|176848.6|177182.8|176840.8|2
1730153290000|2024-10-28 22:08:10|177217.8|176875.8|177217.8|176875.8|177217.8|176875.8|177217.8|176875.8|1
1730153300000|2024-10-28 22:08:20|177217.7|176875.7|177217.8|176875.8|177217.8|176875.8|177217.7|176875.7|2
1730153310000|2024-10-28 22:08:30|177217.9|176875.9|177217.8|176875.8|177217.9|176875.9|177217.7|176875.7|6
1730153320000|2024-10-28 22:08:40|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|1
1730153340000|2024-10-28 22:09:00|177217.8|176875.8|177198.3|176856.3|177217.8|176875.8|177198.3|176856.3|4
1730153360000|2024-10-28 22:09:20|177198.2|176856.2|177198.2|176856.2|177198.2|176856.2|177198.2|176856.2|1
1730153380000|2024-10-28 22:09:40|177182.7|176840.7|177182.7|176840.7|177182.7|176840.7|177182.7|176840.7|1
1730153390000|2024-10-28 22:09:50|177190.5|176848.5|177190.5|176848.5|177190.5|176848.5|177190.5|176848.5|1
1730153400000|2024-10-28 22:10:00|177200.8|176858.8|177200.8|176858.8|177200.8|176858.8|177200.8|176858.8|1
1730153410000|2024-10-28 22:10:10|177200.9|176858.9|177200.9|176858.9|177200.9|176858.9|177200.9|176858.9|1
1730153420000|2024-10-28 22:10:20|177200.8|176858.8|177200.8|176858.8|177200.8|176858.8|177200.8|176858.8|1
1730153430000|2024-10-28 22:10:30|177190.5|176848.5|177190.5|176848.5|177190.5|176848.5|177190.5|176848.5|1
1730153450000|2024-10-28 22:10:50|177298.8|176956.8|177207.7|176865.7|177298.8|176956.8|177207.7|176865.7|3
1730153460000|2024-10-28 22:11:00|177207.8|176865.8|177207.8|176865.8|177207.8|176865.8|177207.8|176865.8|1
1730153470000|2024-10-28 22:11:10|177207.9|176865.9|177207.9|176865.9|177207.9|176865.9|177207.9|176865.9|1
1730153480000|2024-10-28 22:11:20|177208|176866|177208|176866|177208|176866|177208|176866|1
1730153490000|2024-10-28 22:11:30|177218.8|176876.8|177218.9|176876.9|177219|176877|177218.8|176876.8|4
1730153500000|2024-10-28 22:11:40|177219|176877|177219|176877|177219|176877|177219|176877|1
1730153510000|2024-10-28 22:11:50|177219.1|176877.1|177208.1|176866.1|177219.1|176877.1|177208.1|176866.1|2
1730153530000|2024-10-28 22:12:10|177208.2|176866.2|177208.2|176866.2|177208.2|176866.2|177208.2|176866.2|1
1730153540000|2024-10-28 22:12:20|177208.3|176866.3|177219.9|176877.9|177219.9|176877.9|177208.3|176866.3|2
1730153550000|2024-10-28 22:12:30|177219.1|176877.1|177219.1|176877.1|177219.1|176877.1|177219.1|176877.1|1
1730153560000|2024-10-28 22:12:40|177219.2|176877.2|177208.1|176866.1|177219.2|176877.2|177208.1|176866.1|2
1730153570000|2024-10-28 22:12:50|177208.4|176866.4|177208.4|176866.4|177208.4|176866.4|177208.4|176866.4|1
1730153580000|2024-10-28 22:13:00|177208.3|176866.3|177208.3|176866.3|177208.3|176866.3|177208.3|176866.3|1
1730153590000|2024-10-28 22:13:10|177208.4|176866.4|177208.4|176866.4|177208.4|176866.4|177208.4|176866.4|1
1730153600000|2024-10-28 22:13:20|177219.8|176877.8|177219.7|176877.7|177219.8|176877.8|177219.7|176877.7|2
1730153620000|2024-10-28 22:13:40|177219.8|176877.8|177207.7|176865.7|177219.8|176877.8|177207.7|176865.7|2
1730153640000|2024-10-28 22:14:00|177207.5|176865.5|177207.5|176865.5|177207.5|176865.5|177207.5|176865.5|1
1730153650000|2024-10-28 22:14:10|177218.9|176876.9|177219|176877|177219|176877|177218.9|176876.9|2
1730153670000|2024-10-28 22:14:30|177219.1|176877.1|177205.7|176863.7|177219.1|176877.1|177205.7|176863.7|2
1730153710000|2024-10-28 22:15:10|177218.1|176876.1|177218.1|176876.1|177218.1|176876.1|177218.1|176876.1|1
1730153730000|2024-10-28 22:15:30|177205.5|176863.5|177205.5|176863.5|177205.5|176863.5|177205.5|176863.5|1
1730153760000|2024-10-28 22:16:00|177218.1|176876.1|177218.1|176876.1|177218.1|176876.1|177218.1|176876.1|1
1730153780000|2024-10-28 22:16:20|177205.8|176863.8|177205.8|176863.8|177205.8|176863.8|177205.8|176863.8|1
1730153790000|2024-10-28 22:16:30|177205.9|176863.9|177205.9|176863.9|177205.9|176863.9|177205.9|176863.9|1
1730153800000|2024-10-28 22:16:40|177206.8|176864.8|177206.7|176864.7|177206.8|176864.8|177206.7|176864.7|2
1730153810000|2024-10-28 22:16:50|177206.6|176864.6|177206.6|176864.6|177206.6|176864.6|177206.6|176864.6|1
1730153820000|2024-10-28 22:17:00|177220.5|176878.5|177220.2|176878.2|177220.5|176878.5|177219.9|176877.9|3
1730153840000|2024-10-28 22:17:20|177219.6|176877.6|177205.5|176863.5|177219.6|176877.6|177205.5|176863.5|3
1730153850000|2024-10-28 22:17:30|177205|176863|177188.6|176846.6|177205|176863|177188.6|176846.6|3
1730153860000|2024-10-28 22:17:40|177188.8|176846.8|177188.8|176846.8|177188.8|176846.8|177188.8|176846.8|1
1730153870000|2024-10-28 22:17:50|177188.9|176846.9|177181.5|176839.5|177188.9|176846.9|177181.3|176839.3|3
1730153880000|2024-10-28 22:18:00|177181.4|176839.4|177181.4|176839.4|177181.4|176839.4|177181.4|176839.4|1
1730153890000|2024-10-28 22:18:10|177177.3|176835.3|177206|176864|177206|176864|177177.3|176835.3|4
1730153900000|2024-10-28 22:18:20|177206.3|176864.3|177206.3|176864.3|177206.4|176864.4|177206.3|176864.3|3
1730153910000|2024-10-28 22:18:30|177206.4|176864.4|177206.4|176864.4|177206.4|176864.4|177206.4|176864.4|1
1730153930000|2024-10-28 22:18:50|177221.2|176879.2|177221.4|176879.4|177221.4|176879.4|177221.2|176879.2|2
1730153940000|2024-10-28 22:19:00|177221.5|176879.5|177221.6|176879.6|177221.6|176879.6|177221.5|176879.5|2
1730153950000|2024-10-28 22:19:10|177221.7|176879.7|177208|176866|177221.7|176879.7|177207.9|176865.9|4
1730153970000|2024-10-28 22:19:30|177208.1|176866.1|177208.1|176866.1|177208.1|176866.1|177208.1|176866.1|1
1730153980000|2024-10-28 22:19:40|177223|176881|177223|176881|177223|176881|177223|176881|1
1730153990000|2024-10-28 22:19:50|177223.1|176881.1|177223.2|176881.2|177223.2|176881.2|177223.1|176881.1|2
1730154000000|2024-10-28 22:20:00|177223.3|176881.3|177207.1|176865.1|177223.3|176881.3|177207.1|176865.1|2
1730154010000|2024-10-28 22:20:10|177207.7|176865.7|177207.7|176865.7|177207.7|176865.7|177207.7|176865.7|1
1730154040000|2024-10-28 22:20:40|177224.5|176882.5|177224.6|176882.6|177224.6|176882.6|177224.5|176882.5|2
1730154050000|2024-10-28 22:20:50|177223.4|176881.4|177223.4|176881.4|177223.4|176881.4|177223.4|176881.4|1
1730154060000|2024-10-28 22:21:00|177207.4|176865.4|177207.5|176865.5|177207.5|176865.5|177207.4|176865.4|2
1730154070000|2024-10-28 22:21:10|177200|176858|177200|176858|177200|176858|177200|176858|1
1730154090000|2024-10-28 22:21:30|177222.2|176880.2|177222.2|176880.2|177222.2|176880.2|177222.2|176880.2|1
1730154100000|2024-10-28 22:21:40|177222.8|176880.8|177222.8|176880.8|177222.8|176880.8|177222.8|176880.8|1
1730154110000|2024-10-28 22:21:50|177223.2|176881.2|177210.6|176868.6|177223.2|176881.2|177210.6|176868.6|2
1730154150000|2024-10-28 22:22:30|177224.9|176882.9|177183.5|176841.5|177225.2|176883.2|177183.5|176841.5|3
1730154160000|2024-10-28 22:22:40|177182.7|176840.7|177182.8|176840.8|177182.8|176840.8|177182.7|176840.7|2
1730154170000|2024-10-28 22:22:50|177190.7|176848.7|177190.7|176848.7|177190.7|176848.7|177190.7|176848.7|1
1730154180000|2024-10-28 22:23:00|177190.8|176848.8|177190.8|176848.8|177190.8|176848.8|177190.8|176848.8|1
1730154190000|2024-10-28 22:23:10|177208.3|176866.3|177208.2|176866.2|177208.3|176866.3|177208.2|176866.2|2
1730154200000|2024-10-28 22:23:20|177223.6|176881.6|177223.6|176881.6|177223.6|176881.6|177223.6|176881.6|1
1730154220000|2024-10-28 22:23:40|177223.9|176881.9|177210.8|176868.8|177224.7|176882.7|177210.8|176868.8|3
1730154230000|2024-10-28 22:23:50|177210.7|176868.7|177210.7|176868.7|177210.7|176868.7|177210.7|176868.7|1
1730154240000|2024-10-28 22:24:00|177210.1|176868.1|177210.1|176868.1|177210.1|176868.1|177210.1|176868.1|1
1730154260000|2024-10-28 22:24:20|177224.1|176882.1|177223.8|176881.8|177224.1|176882.1|177223.8|176881.8|2
1730154270000|2024-10-28 22:24:30|177223.5|176881.5|177223.5|176881.5|177223.5|176881.5|177223.5|176881.5|1
1730154280000|2024-10-28 22:24:40|177223.4|176881.4|177209.9|176867.9|177223.4|176881.4|177209.9|176867.9|2
1730154290000|2024-10-28 22:24:50|177208.8|176866.8|177208.8|176866.8|177208.8|176866.8|177208.8|176866.8|1
1730154300000|2024-10-28 22:25:00|177209.5|176867.5|177209.5|176867.5|177209.5|176867.5|177209.5|176867.5|1
1730154310000|2024-10-28 22:25:10|177222.2|176880.2|177222.2|176880.2|177222.2|176880.2|177222.2|176880.2|1
1730154320000|2024-10-28 22:25:20|177222|176880|177222|176880|177222|176880|177222|176880|1
1730154330000|2024-10-28 22:25:30|177220.9|176878.9|177209.3|176867.3|177221.9|176879.9|177209.3|176867.3|3
1730154350000|2024-10-28 22:25:50|177209.4|176867.4|177209.4|176867.4|177209.4|176867.4|177209.4|176867.4|1
1730154360000|2024-10-28 22:26:00|177209.1|176867.1|177209.2|176867.2|177209.2|176867.2|177209.1|176867.1|2
1730154370000|2024-10-28 22:26:10|177221.6|176879.6|177221.3|176879.3|177221.7|176879.7|177221.3|176879.3|3
1730154380000|2024-10-28 22:26:20|177221.5|176879.5|177221.3|176879.3|177221.5|176879.5|177221.3|176879.3|2
1730154390000|2024-10-28 22:26:30|177200.6|176858.6|177187.6|176845.6|177200.6|176858.6|177187.6|176845.6|4
1730154420000|2024-10-28 22:27:00|177181.6|176839.6|177181.6|176839.6|177181.6|176839.6|177181.6|176839.6|1
1730154430000|2024-10-28 22:27:10|177177.2|176835.2|177177.2|176835.2|177177.2|176835.2|177177.2|176835.2|1
1730154440000|2024-10-28 22:27:20|177177.4|176835.4|177207|176865|177207|176865|177177.4|176835.4|2
1730154450000|2024-10-28 22:27:30|177206.8|176864.8|177206.9|176864.9|177206.9|176864.9|177206.8|176864.8|2
1730154480000|2024-10-28 22:28:00|177219.8|176877.8|177219.9|176877.9|177219.9|176877.9|177219.8|176877.8|2
1730154500000|2024-10-28 22:28:20|177211.6|176869.6|177211.6|176869.6|177211.6|176869.6|177211.6|176869.6|1
1730154520000|2024-10-28 22:28:40|177212.5|176870.5|177212.3|176870.3|177212.5|176870.5|177212.3|176870.3|2
1730154530000|2024-10-28 22:28:50|177212.2|176870.2|177212|176870|177212.2|176870.2|177212|176870|2
1730154540000|2024-10-28 22:29:00|177224.1|176882.1|177221.6|176879.6|177224.1|176882.1|177221.6|176879.6|3
1730154550000|2024-10-28 22:29:10|177199.1|176857.1|177199.1|176857.1|177199.1|176857.1|177199.1|176857.1|1
1730154560000|2024-10-28 22:29:20|177205.6|176863.6|177205.6|176863.6|177205.6|176863.6|177205.6|176863.6|1
1730154580000|2024-10-28 22:29:40|177205.7|176863.7|177205.7|176863.7|177205.7|176863.7|177205.7|176863.7|1
1730154590000|2024-10-28 22:29:50|177219.1|176877.1|177219.5|176877.5|177219.5|176877.5|177219.1|176877.1|3
1730154600000|2024-10-28 22:30:00|177220.1|176878.1|177220.6|176878.6|177221|176879|177220.1|176878.1|3
1730154610000|2024-10-28 22:30:10|177207.2|176865.2|177207.1|176865.1|177207.2|176865.2|177207.1|176865.1|2
1730154620000|2024-10-28 22:30:20|177207.2|176865.2|177207.2|176865.2|177207.2|176865.2|177207.2|176865.2|1
1730154630000|2024-10-28 22:30:30|177207.3|176865.3|177207.4|176865.4|177207.4|176865.4|177207.3|176865.3|2
1730154640000|2024-10-28 22:30:40|177207.3|176865.3|177207.3|176865.3|177207.3|176865.3|177207.3|176865.3|1
1730154650000|2024-10-28 22:30:50|177221.7|176879.7|177221.9|176879.9|177221.9|176879.9|177221.7|176879.7|3
1730154660000|2024-10-28 22:31:00|177222|176880|177208|176866|177222|176880|177208|176866|2
1730154700000|2024-10-28 22:31:40|177222.5|176880.5|177222.4|176880.4|177222.5|176880.5|177222.4|176880.4|2
1730154710000|2024-10-28 22:31:50|177221.2|176879.2|177221.2|176879.2|177221.2|176879.2|177221.2|176879.2|1
1730154720000|2024-10-28 22:32:00|177209.1|176867.1|177209.2|176867.2|177209.2|176867.2|177209.1|176867.1|2
1730154730000|2024-10-28 22:32:10|177209.1|176867.1|177209.1|176867.1|177209.1|176867.1|177209.1|176867.1|1
1730154740000|2024-10-28 22:32:20|177209|176867|177209|176867|177209|176867|177209|176867|1
1730154750000|2024-10-28 22:32:30|177221.7|176879.7|177221.7|176879.7|177221.7|176879.7|177221.7|176879.7|1
1730154760000|2024-10-28 22:32:40|177221.8|176879.8|177221.8|176879.8|177221.8|176879.8|177221.8|176879.8|1
1730154770000|2024-10-28 22:32:50|177222.2|176880.2|177209.2|176867.2|177222.2|176880.2|177209.2|176867.2|2
1730154790000|2024-10-28 22:33:10|177209.3|176867.3|177209.3|176867.3|177209.3|176867.3|177209.3|176867.3|1
1730154800000|2024-10-28 22:33:20|177209.4|176867.4|177209.4|176867.4|177209.4|176867.4|177209.4|176867.4|1
1730154810000|2024-10-28 22:33:30|177222.8|176880.8|177182|176840|177222.8|176880.8|177182|176840|2
1730154820000|2024-10-28 22:33:40|177182.7|176840.7|177182.7|176840.7|177182.7|176840.7|177182.7|176840.7|1
1730154830000|2024-10-28 22:33:50|177191.3|176849.3|177191.3|176849.3|177191.3|176849.3|177191.3|176849.3|1
1730154850000|2024-10-28 22:34:10|177210.1|176868.1|177210.1|176868.1|177210.1|176868.1|177210.1|176868.1|1
1730154870000|2024-10-28 22:34:30|177224.5|176882.5|177224.4|176882.4|177224.5|176882.5|177224.4|176882.4|2
1730154880000|2024-10-28 22:34:40|177224.3|176882.3|177207.3|176865.3|177224.3|176882.3|177207.3|176865.3|2
1730154890000|2024-10-28 22:34:50|177207.4|176865.4|177207.4|176865.4|177207.4|176865.4|177207.4|176865.4|1
1730154900000|2024-10-28 22:35:00|177207.3|176865.3|177207.3|176865.3|177207.3|176865.3|177207.3|176865.3|1
1730154920000|2024-10-28 22:35:20|177222.6|176880.6|177222.6|176880.6|177222.6|176880.6|177222.6|176880.6|1
1730154930000|2024-10-28 22:35:30|177222|176880|177222|176880|177222|176880|177222|176880|1
1730154940000|2024-10-28 22:35:40|177207.1|176865.1|177207.1|176865.1|177207.1|176865.1|177207.1|176865.1|1
1730154950000|2024-10-28 22:35:50|177207|176865|177206.9|176864.9|177207|176865|177206.9|176864.9|2
1730154980000|2024-10-28 22:36:20|177221.2|176879.2|177221.2|176879.2|177221.2|176879.2|177221.2|176879.2|1
1730154990000|2024-10-28 22:36:30|177212.2|176870.2|177212.2|176870.2|177212.2|176870.2|177212.2|176870.2|1
1730155000000|2024-10-28 22:36:40|177212.1|176870.1|177212.1|176870.1|177212.1|176870.1|177212.1|176870.1|1
1730155030000|2024-10-28 22:37:10|177224.2|176882.2|177224.2|176882.2|177224.2|176882.2|177224.2|176882.2|1
1730155050000|2024-10-28 22:37:30|177212.1|176870.1|177212.1|176870.1|177212.1|176870.1|177212.1|176870.1|1
1730155060000|2024-10-28 22:37:40|177211.9|176869.9|177212.5|176870.5|177212.5|176870.5|177211.9|176869.9|2
1730155070000|2024-10-28 22:37:50|177212.1|176870.1|177212.1|176870.1|177212.1|176870.1|177212.1|176870.1|1
1730155080000|2024-10-28 22:38:00|177212.2|176870.2|177224.7|176882.7|177224.7|176882.7|177212.2|176870.2|2
1730155090000|2024-10-28 22:38:10|177224.9|176882.9|177224.9|176882.9|177224.9|176882.9|177224.9|176882.9|1
1730155100000|2024-10-28 22:38:20|177225.2|176883.2|177212.4|176870.4|177225.2|176883.2|177212.4|176870.4|2
1730155110000|2024-10-28 22:38:30|177268.8|176926.8|177268.8|176926.8|177268.8|176926.8|177268.8|176926.8|1
1730155130000|2024-10-28 22:38:50|177212.5|176870.5|177212.5|176870.5|177212.5|176870.5|177212.5|176870.5|1
1730155140000|2024-10-28 22:39:00|177225.4|176883.4|177225.4|176883.4|177225.4|176883.4|177225.4|176883.4|1
1730155150000|2024-10-28 22:39:10|177225.2|176883.2|177225|176883|177225.2|176883.2|177225|176883|2
1730155160000|2024-10-28 22:39:20|177212.4|176870.4|177212.9|176870.9|177212.9|176870.9|177212.4|176870.4|2
1730155170000|2024-10-28 22:39:30|177192.4|176850.4|177192.2|176850.2|177192.4|176850.4|177192.2|176850.2|2
1730155180000|2024-10-28 22:39:40|177192|176850|177192|176850|177192|176850|177192|176850|1
1730155190000|2024-10-28 22:39:50|177182.2|176840.2|177182.2|176840.2|177182.2|176840.2|177182.2|176840.2|1
1730155200000|2024-10-28 22:40:00|177181.5|176839.5|177181.5|176839.5|177181.5|176839.5|177181.5|176839.5|1
1730155210000|2024-10-28 22:40:10|177177.4|176835.4|177208.6|176866.6|177208.6|176866.6|177176.8|176834.8|3
1730155230000|2024-10-28 22:40:30|177208.5|176866.5|177208.5|176866.5|177208.5|176866.5|177208.5|176866.5|1
1730155250000|2024-10-28 22:40:50|177220.2|176878.2|177220|176878|177220.2|176878.2|177220|176878|2
1730155260000|2024-10-28 22:41:00|177219.9|176877.9|177219.6|176877.6|177219.9|176877.9|177219.6|176877.6|2
1730155270000|2024-10-28 22:41:10|177219.7|176877.7|177208.3|176866.3|177219.7|176877.7|177208.3|176866.3|2
1730155280000|2024-10-28 22:41:20|177208.2|176866.2|177208.2|176866.2|177208.2|176866.2|177208.2|176866.2|1
1730155290000|2024-10-28 22:41:30|177208.1|176866.1|177208|176866|177208.1|176866.1|177208|176866|2
1730155300000|2024-10-28 22:41:40|177219|176877|177219|176877|177219|176877|177219|176877|1
1730155310000|2024-10-28 22:41:50|177219.3|176877.3|177219.3|176877.3|177219.3|176877.3|177219.3|176877.3|1
1730155320000|2024-10-28 22:42:00|177219.5|176877.5|177211.1|176869.1|177219.5|176877.5|177211.1|176869.1|2
1730155340000|2024-10-28 22:42:20|177211.2|176869.2|177211.2|176869.2|177211.2|176869.2|177211.2|176869.2|1
1730155350000|2024-10-28 22:42:30|177211.5|176869.5|177211.8|176869.8|177211.8|176869.8|177211.5|176869.5|2
1730155360000|2024-10-28 22:42:40|177223.3|176881.3|177223.3|176881.3|177223.3|176881.3|177223.3|176881.3|1
1730155370000|2024-10-28 22:42:50|177224|176882|177224|176882|177224|176882|177224|176882|1
1730155380000|2024-10-28 22:43:00|177207.4|176865.4|177207.4|176865.4|177207.4|176865.4|177207.4|176865.4|1
1730155410000|2024-10-28 22:43:30|177221.2|176879.2|177221.2|176879.2|177221.2|176879.2|177221.2|176879.2|1
1730155430000|2024-10-28 22:43:50|177224.1|176882.1|177208.2|176866.2|177224.1|176882.1|177208.2|176866.2|2
1730155440000|2024-10-28 22:44:00|177207.5|176865.5|177207.3|176865.3|177207.5|176865.5|177207.3|176865.3|2
1730155450000|2024-10-28 22:44:10|177207.1|176865.1|177207|176865|177207.1|176865.1|177207|176865|2
1730155460000|2024-10-28 22:44:20|177206.6|176864.6|177206.6|176864.6|177206.6|176864.6|177206.6|176864.6|1
1730155470000|2024-10-28 22:44:30|177219.5|176877.5|177219.5|176877.5|177219.5|176877.5|177219.5|176877.5|1
1730155480000|2024-10-28 22:44:40|177219.3|176877.3|177219.3|176877.3|177219.3|176877.3|177219.3|176877.3|1
1730155490000|2024-10-28 22:44:50|177218.8|176876.8|177200.2|176858.2|177218.8|176876.8|177200.1|176858.1|4
1730155500000|2024-10-28 22:45:00|177200.3|176858.3|177200.5|176858.5|177200.5|176858.5|177200.3|176858.3|2
1730155520000|2024-10-28 22:45:20|177200.4|176858.4|177215.6|176873.6|177215.6|176873.6|177200.4|176858.4|2
1730155530000|2024-10-28 22:45:30|177215.8|176873.8|177215.8|176873.8|177215.8|176873.8|177215.8|176873.8|1
1730155540000|2024-10-28 22:45:40|177207.8|176865.8|177207.8|176865.8|177207.8|176865.8|177207.8|176865.8|1
1730155550000|2024-10-28 22:45:50|177207.9|176865.9|177208.1|176866.1|177208.1|176866.1|177207.9|176865.9|3
1730155570000|2024-10-28 22:46:10|177221.4|176879.4|177221.4|176879.4|177221.4|176879.4|177221.4|176879.4|1
1730155600000|2024-10-28 22:46:40|177207|176865|177207.1|176865.1|177207.1|176865.1|177207|176865|2
1730155610000|2024-10-28 22:46:50|177207.2|176865.2|177207.2|176865.2|177207.2|176865.2|177207.2|176865.2|1
1730155630000|2024-10-28 22:47:10|177221|176879|177221|176879|177221|176879|177221|176879|1
1730155650000|2024-10-28 22:47:30|177207.1|176865.1|177207.1|176865.1|177207.1|176865.1|177207.1|176865.1|1
1730155690000|2024-10-28 22:48:10|177220.8|176878.8|177220.6|176878.6|177220.8|176878.8|177220.6|176878.6|2
1730155710000|2024-10-28 22:48:30|177221.5|176879.5|177208.4|176866.4|177221.5|176879.5|177208.4|176866.4|2
1730155720000|2024-10-28 22:48:40|177208.3|176866.3|177208.2|176866.2|177208.3|176866.3|177208.2|176866.2|2
1730155730000|2024-10-28 22:48:50|177208.1|176866.1|177195.6|176853.6|177208.1|176866.1|177195.6|176853.6|2
1730155740000|2024-10-28 22:49:00|177195.5|176853.5|177234.5|176892.5|177234.5|176892.5|177195.5|176853.5|2
1730155750000|2024-10-28 22:49:10|177234.4|176892.4|177234.5|176892.5|177234.5|176892.5|177234.4|176892.4|2
1730155770000|2024-10-28 22:49:30|177300.4|176958.4|177300.6|176958.6|177300.6|176958.6|177300.4|176958.4|2
1730155780000|2024-10-28 22:49:40|177300.4|176958.4|177300.6|176958.6|177300.6|176958.6|177299.3|176957.3|4
1730155790000|2024-10-28 22:49:50|177233.5|176891.5|177229.2|176887.2|177233.5|176891.5|177229.2|176887.2|2
1730155800000|2024-10-28 22:50:00|177229.1|176887.1|177233.4|176891.4|177233.4|176891.4|177229.1|176887.1|2
1730155810000|2024-10-28 22:50:10|177233.3|176891.3|177233.4|176891.4|177233.4|176891.4|177233.3|176891.3|4
1730155820000|2024-10-28 22:50:20|177233.3|176891.3|177300.2|176958.2|177300.2|176958.2|177233.3|176891.3|3
1730155830000|2024-10-28 22:50:30|177300.3|176958.3|177300.2|176958.2|177300.3|176958.3|177299.7|176957.7|4
1730155840000|2024-10-28 22:50:40|177300.3|176958.3|177234.2|176892.2|177300.3|176958.3|177234.2|176892.2|3
1730155850000|2024-10-28 22:50:50|177233.8|176891.8|177234.3|176892.3|177234.3|176892.3|177230|176888|3
1730155880000|2024-10-28 22:51:20|177300.5|176958.5|177300.6|176958.6|177300.6|176958.6|177300.5|176958.5|2
1730155890000|2024-10-28 22:51:30|177300.5|176958.5|177300.6|176958.6|177300.6|176958.6|177300.5|176958.5|2
1730155900000|2024-10-28 22:51:40|177300.5|176958.5|177234.2|176892.2|177300.6|176958.6|177234.2|176892.2|3
1730155920000|2024-10-28 22:52:00|177234.3|176892.3|177237|176895|177237|176895|177207.5|176865.5|6
1730155930000|2024-10-28 22:52:10|177236.7|176894.7|177215.1|176873.1|177236.7|176894.7|177215.1|176873.1|4
1730155940000|2024-10-28 22:52:20|177214.9|176872.9|177215.1|176873.1|177215.1|176873.1|177214.8|176872.8|4
1730155950000|2024-10-28 22:52:30|177215|176873|177211.2|176869.2|177215.2|176873.2|177211.2|176869.2|4
1730155970000|2024-10-28 22:52:50|177211|176869|177211.2|176869.2|177211.2|176869.2|177211|176869|2
1730155980000|2024-10-28 22:53:00|177197|176855|177206.1|176864.1|177206.1|176864.1|177197|176855|2
1730155990000|2024-10-28 22:53:10|177204.5|176862.5|177203.6|176861.6|177204.5|176862.5|177203.6|176861.6|2
1730156000000|2024-10-28 22:53:20|177203.4|176861.4|177203.6|176861.6|177203.6|176861.6|177203.4|176861.4|2
1730156010000|2024-10-28 22:53:30|177259.4|176917.4|177208.9|176866.9|177260.2|176918.2|177208.9|176866.9|5
1730156020000|2024-10-28 22:53:40|177208.8|176866.8|177208.9|176866.9|177208.9|176866.9|177208.8|176866.8|2
1730156030000|2024-10-28 22:53:50|177195.3|176853.3|177195.3|176853.3|177195.3|176853.3|177195.3|176853.3|1
1730156040000|2024-10-28 22:54:00|177195.2|176853.2|177195.2|176853.2|177195.2|176853.2|177195.2|176853.2|1
1730156050000|2024-10-28 22:54:10|177203.1|176861.1|177203.1|176861.1|177203.1|176861.1|177203.1|176861.1|1
1730156070000|2024-10-28 22:54:30|177259|176917|177259.5|176917.5|177259.5|176917.5|177259|176917|4
1730156080000|2024-10-28 22:54:40|177259.4|176917.4|177187.7|176845.7|177259.5|176917.5|177187.7|176845.7|4
1730156090000|2024-10-28 22:54:50|177182.1|176840.1|177182.1|176840.1|177182.1|176840.1|177182.1|176840.1|1
1730156120000|2024-10-28 22:55:20|177181.2|176839.2|177191.9|176849.9|177191.9|176849.9|177181.1|176839.1|4
1730156130000|2024-10-28 22:55:30|177191.6|176849.6|177191.9|176849.9|177191.9|176849.9|177191.6|176849.6|2
1730156140000|2024-10-28 22:55:40|177191.6|176849.6|177180.5|176838.5|177191.8|176849.8|177180.5|176838.5|3
1730156150000|2024-10-28 22:55:50|177180.6|176838.6|177180.5|176838.5|177180.6|176838.6|177180.5|176838.5|2
1730156160000|2024-10-28 22:56:00|177180.6|176838.6|177180.5|176838.5|177180.6|176838.6|177180.5|176838.5|2
1730156170000|2024-10-28 22:56:10|177180.4|176838.4|177180.5|176838.5|177180.5|176838.5|177180.4|176838.4|2
1730156180000|2024-10-28 22:56:20|177191.4|176849.4|177191.8|176849.8|177191.8|176849.8|177191.4|176849.4|2
1730156190000|2024-10-28 22:56:30|177191.5|176849.5|177191.9|176849.9|177191.9|176849.9|177191.5|176849.5|4
1730156200000|2024-10-28 22:56:40|177191.8|176849.8|177180.6|176838.6|177191.9|176849.9|177180.6|176838.6|3
1730156210000|2024-10-28 22:56:50|177180.5|176838.5|177180.6|176838.6|177180.6|176838.6|177180.5|176838.5|2
1730156230000|2024-10-28 22:57:10|177180.5|176838.5|177191.9|176849.9|177192.2|176850.2|177180.5|176838.5|3
1730156240000|2024-10-28 22:57:20|177191.8|176849.8|177191.8|176849.8|177191.9|176849.9|177191.8|176849.8|3
1730156250000|2024-10-28 22:57:30|177191.9|176849.9|177181.1|176839.1|177191.9|176849.9|177181.1|176839.1|2
1730156290000|2024-10-28 22:58:10|177191.2|176849.2|177191.8|176849.8|177191.8|176849.8|177191.2|176849.2|2
1730156300000|2024-10-28 22:58:20|177192.1|176850.1|177191.9|176849.9|177192.1|176850.1|177191.9|176849.9|2
1730156310000|2024-10-28 22:58:30|177180.7|176838.7|177180.7|176838.7|177180.7|176838.7|177180.7|176838.7|1
1730156340000|2024-10-28 22:59:00|177191.9|176849.9|177191.9|176849.9|177191.9|176849.9|177191.9|176849.9|1
1730156350000|2024-10-28 22:59:10|177191.7|176849.7|177191.8|176849.8|177191.8|176849.8|177191.7|176849.7|2
1730156360000|2024-10-28 22:59:20|177191.9|176849.9|177180.7|176838.7|177191.9|176849.9|177180.7|176838.7|4
1730156380000|2024-10-28 22:59:40|177180.6|176838.6|177180.7|176838.7|177180.7|176838.7|177180.2|176838.2|4
1730156390000|2024-10-28 22:59:50|177192.1|176850.1|177191.8|176849.8|177192.1|176850.1|177191.8|176849.8|2
1730156400000|2024-10-28 23:00:00|177143.9|176801.9|177118.4|176817.1|177143.9|176817.1|177118.4|176801.9|3
1730156410000|2024-10-28 23:00:10|177117.3|176818.3|177116.9|176818.7|177117.3|176818.7|177116.9|176818.3|3
1730156420000|2024-10-28 23:00:20|177116|176819.5|177115.1|176821|177116|176821|177115.1|176819.5|6
1730156430000|2024-10-28 23:00:30|177114.5|176821.8|177149.4|176807.4|177149.4|176821.8|177113.8|176807.4|4
1730156440000|2024-10-28 23:00:40|177149.7|176807.7|177149.4|176807.4|177149.7|176807.7|177149.4|176807.4|4
1730156450000|2024-10-28 23:00:50|177149.7|176807.7|177149.4|176807.4|177149.8|176807.8|177149.4|176807.4|6
1730156460000|2024-10-28 23:01:00|177112.2|176826.1|177109.5|176820.4|177112.2|176826.1|177095.9|176778.9|5
1730156470000|2024-10-28 23:01:10|177108.6|176821.3|177107.7|176822.1|177108.6|176822.1|177107.7|176821.3|5
1730156480000|2024-10-28 23:01:20|177107.2|176822.7|177106.2|176823.7|177107.2|176823.7|177106.2|176822.7|6
1730156490000|2024-10-28 23:01:30|177137|176795|177136.5|176794.5|177137|176795|177126.9|176784.9|4
1730156500000|2024-10-28 23:01:40|177137.2|176795.2|177117.1|176852.7|177137.2|176852.7|177113.2|176795.2|5
1730156510000|2024-10-28 23:01:50|177117|176852.8|177116.1|176853.7|177117|176853.7|177116.1|176852.8|6
1730156520000|2024-10-28 23:02:00|177115.4|176854.3|177115.3|176854.5|177115.4|176854.5|177115.3|176854.3|4
1730156530000|2024-10-28 23:02:10|177144.8|176832.2|177143.5|176832.4|177144.8|176832.4|177143.5|176832.2|4
1730156540000|2024-10-28 23:02:20|177133.1|176820.8|177128.1|176823.9|177133.1|176823.9|177128.1|176820.8|6
1730156550000|2024-10-28 23:02:30|177127|176825|177110.1|176854|177127|176856.6|177095.5|176825|6
1730156560000|2024-10-28 23:02:40|177109.8|176854.3|177109.3|176854.8|177109.8|176854.8|177109.3|176854.3|4
1730156570000|2024-10-28 23:02:50|177109|176855.1|177109|176855.1|177109|176855.1|177109|176855.1|2
1730156580000|2024-10-28 23:03:00|177108.7|176855.4|177136.7|176839.3|177137.2|176855.5|177108.6|176839.3|5
1730156590000|2024-10-28 23:03:10|177136.5|176839.5|177135.8|176840.3|177136.5|176840.3|177135.8|176839.5|4
1730156600000|2024-10-28 23:03:20|177135.4|176840.7|177135.2|176840.9|177135.4|176840.9|177135.2|176840.7|3
1730156610000|2024-10-28 23:03:30|177115.7|176836.5|177107.3|176857|177115.7|176860.4|177092|176836.5|4
1730156620000|2024-10-28 23:03:40|177107.1|176857.2|177091.9|176872.5|177107.1|176872.5|177091.9|176857.2|5
1730156630000|2024-10-28 23:03:50|177091.3|176873|177091.3|176873|177091.3|176873|177091.3|176873|2
1730156640000|2024-10-28 23:04:00|177041.2|176911.2|177041.2|176911.2|177041.2|176911.2|177041.2|176911.2|1
1730156650000|2024-10-28 23:04:10|177041.1|176911.1|177107.8|176844|177107.8|176911.1|177041.1|176844|2
1730156660000|2024-10-28 23:04:20|177107.7|176844.2|177106.9|176844.9|177107.7|176844.9|177106.9|176844.2|6
1730156670000|2024-10-28 23:04:30|177122.6|176845.3|177126|176836.9|177126.3|176845.3|177122.6|176836.7|4
1730156680000|2024-10-28 23:04:40|177125.9|176837.1|177125.7|176837.5|177125.9|176837.5|177125.7|176837.1|4
1730156690000|2024-10-28 23:04:50|177125.5|176837.6|177125.2|176837.9|177125.5|176837.9|177125.2|176837.6|5
1730156700000|2024-10-28 23:05:00|177115.7|176835.3|177104.3|176847.7|177115.7|176847.7|177104.3|176835.3|4
1730156710000|2024-10-28 23:05:10|177104.1|176847.9|177103.8|176848.2|177104.1|176848.2|177103.8|176847.9|4
1730156720000|2024-10-28 23:05:20|177103.7|176848.3|177114.9|176835.9|177114.9|176848.4|177103.6|176835.9|4
1730156730000|2024-10-28 23:05:30|177114.8|176836|177114.8|176836|177114.8|176836|177114.8|176836|2
1730156740000|2024-10-28 23:05:40|177114.7|176836.1|177114.7|176836.1|177114.7|176836.1|177114.7|176836.1|2
1730156750000|2024-10-28 23:05:50|177114.4|176836.2|177114.4|176836.4|177114.4|176836.4|177114.4|176836.2|2
1730156760000|2024-10-28 23:06:00|177102.8|176849.3|177102.5|176849.5|177102.8|176849.5|177102.5|176849.3|6
1730156770000|2024-10-28 23:06:10|177102.3|176849.7|177102.2|176849.8|177102.3|176849.8|177102.2|176849.7|4
1730156780000|2024-10-28 23:06:20|177102|176850|177113.8|176837|177113.8|176850.1|177101.9|176837|4
1730156790000|2024-10-28 23:06:30|177113.7|176837.2|177113.6|176837.2|177113.7|176837.2|177113.6|176837.2|2
1730156800000|2024-10-28 23:06:40|177113.7||177113.7||177113.7||177113.7||1
1730156820000|2024-10-28 23:07:00|177101.7|176850.3|177101.8|176850.2|177101.8|176850.3|177101.7|176850.2|3
1730156830000|2024-10-28 23:07:10|177113.7|176837.1|177113.7|176837.1|177113.7|176837.1|177113.7|176837.1|1
1730156840000|2024-10-28 23:07:20|177113.8|176837|177114|176836.8|177114|176837|177113.8|176836.8|6
1730156850000|2024-10-28 23:07:30|177114.1|176836.7|177114.1|176836.7|177114.1|176836.7|177114.1|176836.7|2
1730156860000|2024-10-28 23:07:40|177114.2|176836.6|177114.2|176836.6|177114.2|176836.6|177114.2|176836.6|2
1730156870000|2024-10-28 23:07:50|177102.5|176849.5|177102.7|176849.3|177102.7|176849.5|177102.5|176849.3|5
1730156880000|2024-10-28 23:08:00|177102.8|176849.2|177102.8|176849.2|177102.8|176849.2|177102.8|176849.2|2
1730156890000|2024-10-28 23:08:10|177102.9|176849.1|177114.5|176836.3|177114.5|176890.7|177060.2|176836.3|8
1730156900000|2024-10-28 23:08:20|177114.7|176836.1|177114.7|176836.1|177114.7|176836.1|177114.7|176836.1|1
1730156910000|2024-10-28 23:08:30|177114.9|176835.9|177115.1|176835.8|177115.1|176835.9|177114.9|176835.8|5
1730156920000|2024-10-28 23:08:40|177115.2||177115.1||177115.2||177115.1||2
1730156930000|2024-10-28 23:08:50|177103.9|176848.2|177103.6|176848.5|177103.9|176848.5|177103.6|176848.2|6
1730156940000|2024-10-28 23:09:00|177103.5|176848.6|177103.4|176848.7|177103.5|176848.7|177103.4|176848.6|3
1730156950000|2024-10-28 23:09:10|177114.9|176848.8|177114.7|176836.3|177114.9|176848.8|177114.7|176836.2|5
1730156970000|2024-10-28 23:09:30|177114.6|176836.4|177114.6|176836.4|177114.6|176836.4|177114.6|176836.4|2
1730156980000|2024-10-28 23:09:40|177114.5|176836.5|177102.9|176849.3|177114.5|176849.3|177102.9|176836.5|3
1730156990000|2024-10-28 23:09:50|177102.8||177102.8||177102.8||177102.8||1
1730157000000|2024-10-28 23:10:00|177114.5|176849.4|177114.5|176836.6|177114.5|176849.4|177114.5|176836.6|2
1730157010000|2024-10-28 23:10:10|177114.4|176845.1|177122.9|176845.1|177122.9|176845.1|177114.4|176845.1|2
1730157020000|2024-10-28 23:10:20|177128.6|176834.1|177126|176836.7|177128.6|176836.7|177126|176834.1|6
1730157030000|2024-10-28 23:10:30|177126.2|176836.5|177126|176836.7|177126.2|176836.7|177126|176836.5|3
1730157040000|2024-10-28 23:10:40|177125.4|176837.3|177124.7|176838|177125.4|176838|177124.7|176837.3|6
1730157050000|2024-10-28 23:10:50|177105.4|176838.7|177104.3|176839.8|177105.4|176839.8|177104.3|176838.7|6
1730157060000|2024-10-28 23:11:00|177103.6|176840.5|177103.5|176840.7|177103.6|176840.7|177103.5|176840.5|4
1730157070000|2024-10-28 23:11:10|177105.7|176838.3|177121.5|176835.7|177122|176838.5|177105.5|176835.1|9
1730157080000|2024-10-28 23:11:20|177121|176836.1|177121|176836.2|177121|176836.2|177121|176836.1|3
1730157090000|2024-10-28 23:11:30|177120.5|176836.7|177120.2|176837|177120.5|176837|177120.2|176836.7|4
1730157100000|2024-10-28 23:11:40|177120.1|176837.1|177102|176842|177120.1|176842|177102|176837.1|6
1730157110000|2024-10-28 23:11:50|177101.7|176842.3|177101.4|176842.6|177101.7|176842.6|177101.4|176842.3|4
1730157120000|2024-10-28 23:12:00|177101.2|176842.8|177118.9|176838.2|177118.9|176843.1|177100.9|176838.2|4
1730157130000|2024-10-28 23:12:10|177118.8|176838.3|177118.4|176838.7|177118.8|176838.7|177118.4|176838.3|5
1730157140000|2024-10-28 23:12:20|177118.3|176838.8|177118.1|176839|177118.3|176839|177118.1|176838.8|4
1730157150000|2024-10-28 23:12:30|177118|176839.1|177117.9|176839.2|177118|176839.2|177117.9|176839.1|4
1730157160000|2024-10-28 23:12:40|177099.3|176846|177098|176846|177099.3|176846|177098|176846|2
1730157170000|2024-10-28 23:12:50|177097.4|176846.6|177096.8|176847.2|177097.4|176847.2|177096.8|176846.6|6
1730157180000|2024-10-28 23:13:00|177115|176839.7|177114.8|176839.9|177115|176839.9|177114.8|176839.7|3
1730157190000|2024-10-28 23:13:10|177115.8|176839.4|177116.3|176839|177116.3|176839.4|177115.8|176839|4
1730157200000|2024-10-28 23:13:20|177114|176840.7|177113.6|176841.1|177114|176841.3|177113.4|176840.7|6
1730157210000|2024-10-28 23:13:30|177094.7|176849.4|177094.6|176849.4|177094.7|176849.4|177094.6|176849.4|2
1730157220000|2024-10-28 23:13:40|177094.5|176849.5|177094.5|176849.5|177094.5|176849.5|177094.5|176849.5|2
1730157230000|2024-10-28 23:13:50|177094.7|176849.3|177114.7|176842.4|177114.7|176849.4|177094.6|176842.4|5
1730157240000|2024-10-28 23:14:00|177115.2|176841.9|177115.1|176842|177115.2|176842|177115.1|176841.9|4
1730157270000|2024-10-28 23:14:30|177095.1|176848.9|177095.1|176848.9|177095.1|176848.9|177095.1|176848.9|1
1730157280000|2024-10-28 23:14:40|177095|176849|177095|176849|177095|176849|177095|176849|2
1730157290000|2024-10-28 23:14:50|177115|176842.1|177115|176842.1|177115|176842.1|177115|176842.1|1
1730157300000|2024-10-28 23:15:00|177113.1|176843.9|177113.6|176843.5|177113.6|176843.9|177113.1|176843.5|5
1730157310000|2024-10-28 23:15:10|177115.1|176841.9|177115.1|176841.9|177115.1|176841.9|177115.1|176841.9|2
1730157320000|2024-10-28 23:15:20|177095.2|176848.8|177095.2|176848.8|177095.2|176848.8|177095.2|176848.8|1
1730157330000|2024-10-28 23:15:30|177094.8|176849.2|177094.7|176849.3|177094.8|176849.3|177094.7|176849.2|4
1730157340000|2024-10-28 23:15:40|177113.6|176841.1|177113.6|176841.1|177113.6|176841.1|177113.6|176841.1|1
1730157350000|2024-10-28 23:15:50||176841.2||176841.2||176841.2||176841.2|1
1730157380000|2024-10-28 23:16:20|177094.6|176849.4|177094.6|176849.4|177094.6|176849.4|177094.6|176849.4|1
1730157400000|2024-10-28 23:16:40|177105.5|176855.5|177123.5|176848.1|177123.6|176855.5|177105.5|176848|4
1730157410000|2024-10-28 23:16:50|177121.1|176850.5|177121|176850.6|177121.2|176850.6|177121|176850.4|5
1730157420000|2024-10-28 23:17:00|177120.7|176851|177120.3|176851.4|177120.7|176851.4|177120.3|176851|4
1730157430000|2024-10-28 23:17:10|177120.1|176851.6|177100.4|176860.6|177120.1|176860.6|177100.2|176851.6|6
1730157440000|2024-10-28 23:17:20|177100.1|176860.9|177100|176861|177100.1|176861|177100|176860.9|4
1730157450000|2024-10-28 23:17:30|177099.8|176861.2|177119.8|176852|177119.8|176861.3|177099.8|176852|4
1730157460000|2024-10-28 23:17:40|177119.5|176852.2|177120.1|176851.7|177120.1|176852.2|177119.5|176851.6|5
1730157470000|2024-10-28 23:17:50|177119.1|176852.6|177119.1|176852.7|177119.1|176852.7|177119.1|176852.6|3
1730157480000|2024-10-28 23:18:00|177120|176851.8|177119.9|176851.9|177120|176851.9|177119.9|176851.8|4
1730157490000|2024-10-28 23:18:10|177099.8|176861.4|177099.6|176861.5|177099.8|176861.5|177099.6|176861.4|3
1730157500000|2024-10-28 23:18:20|177099.5|176862.2|177098.8|176862.2|177099.5|176862.2|177098.8|176862.2|3
1730157510000|2024-10-28 23:18:30|177119.1|176852.5|177119|176852.6|177119.1|176852.6|177119|176852.5|3
1730157520000|2024-10-28 23:18:40|177119.5|176852.1|177119.5|176852.1|177119.5|176852.1|177119.5|176852.1|2
1730157530000|2024-10-28 23:18:50|177120.1|176851.5|177120.1|176851.5|177120.1|176851.5|177120.1|176851.5|2
1730157540000|2024-10-28 23:19:00|177100.2|176860.8|177100.2|176860.8|177100.2|176860.8|177100.2|176860.8|1
1730157550000|2024-10-28 23:19:10|177099.6|176861.4|177099.5|176861.5|177099.6|176861.5|177099.5|176861.4|4
1730157560000|2024-10-28 23:19:20|177099.4|176861.6|177118.4|176850.9|177118.4|176861.6|177099.4|176850.9|3
1730157580000|2024-10-28 23:19:40|177120.3|176849|177120.3|176849|177120.3|176849|177120.3|176849|1
1730157590000|2024-10-28 23:19:50|177120.4|176848.9|177120.4|176848.9|177120.4|176848.9|177120.4|176848.9|1
1730157600000|2024-10-28 23:20:00|177102.4|176858.6|177102.5|176858.5|177102.5|176858.6|177102.4|176858.5|2
1730157610000|2024-10-28 23:20:10|177102.6|176858.4|177102.6|176858.4|177102.6|176858.4|177102.6|176858.4|1
1730157620000|2024-10-28 23:20:20|177120.5|176848.8|177120.5|176848.8|177120.5|176848.8|177120.5|176848.8|1
1730157630000|2024-10-28 23:20:30|177120.6|176848.7|177120.5|176848.8|177120.6|176848.8|177120.5|176848.7|4
1730157640000|2024-10-28 23:20:40|177120.6|176848.7|177120.6|176848.7|177120.6|176848.7|177120.6|176848.7|1
1730157650000|2024-10-28 23:20:50|177102.7|176858.3|177102.7|176858.3|177102.7|176858.3|177102.7|176858.3|1
1730157670000|2024-10-28 23:21:10|177120.6|176848.7|177120.6|176848.7|177120.6|176848.7|177120.6|176848.7|1
1730157680000|2024-10-28 23:21:20||176848.6||176848.6||176848.6||176848.6|1
1730157700000|2024-10-28 23:21:40|177102.8|176858.2|177102.8|176858.2|177102.8|176858.2|177102.8|176858.2|1
1730157710000|2024-10-28 23:21:50|177102.9|176858.1|177102.9|176858.1|177102.9|176858.1|177102.9|176858.1|2
1730157730000|2024-10-28 23:22:10|177120.7|176858|177120.7|176848.4|177120.7|176858|177120.7|176848.4|2
1730157760000|2024-10-28 23:22:40|177120.5|176848.6|177120.5|176848.6|177120.5|176848.6|177120.5|176848.6|2
1730157770000|2024-10-28 23:22:50|177102.7|176858.3|177102.9|176858.1|177102.9|176858.3|177102.7|176858.1|5
1730157780000|2024-10-28 23:23:00|177119.4||177119.4||177119.4||177119.4||1
1730157790000|2024-10-28 23:23:10|177119.5|176858|177119.5|176858|177119.5|176858|177119.5|176858|2
1730157820000|2024-10-28 23:23:40|177103|176858.1|177102.9|176858.1|177103|176858.1|177102.9|176858.1|2
1730157840000|2024-10-28 23:24:00|177120.5|176848.4|177120.6|176848.3|177120.6|176848.4|177120.5|176848.3|3
1730157860000|2024-10-28 23:24:20|177121|176847.9|177121|176847.9|177121|176847.9|177121|176847.9|1
1730157870000|2024-10-28 23:24:30|177103.7|176857.3|177103.7|176857.3|177103.7|176857.3|177103.7|176857.3|1
1730157880000|2024-10-28 23:24:40|177103.3|176857.7|177103.4|176857.6|177103.4|176857.7|177103.3|176857.6|4
1730157890000|2024-10-28 23:24:50|177107.5|176853.5|177123.7|176845.3|177123.7|176853.5|177107.5|176845.3|3
1730157900000|2024-10-28 23:25:00|177121.4|176845.2|177121.4|176847.5|177121.4|176847.5|177121.4|176845.2|2
1730157910000|2024-10-28 23:25:10|177121.5|176847.4|177121.5|176847.5|177121.5|176847.5|177121.5|176847.4|3
1730157920000|2024-10-28 23:25:20|177121.6|176847.3|177121.6|176847.3|177121.6|176847.3|177121.6|176847.3|2
1730157930000|2024-10-28 23:25:30|177104.5|176856.5|177104.5|176856.5|177104.5|176856.5|177104.5|176856.5|1
1730157940000|2024-10-28 23:25:40|177110.3|176850.7|177110.5|176850.5|177110.5|176850.7|177110.3|176850.5|3
1730157950000|2024-10-28 23:25:50|177124.6|176856.4|177120.7|176856.4|177124.6|176856.4|177120.7|176856.4|2
1730157960000|2024-10-28 23:26:00|177120.5|176856.6|177120.5|176856.6|177120.5|176856.6|177120.5|176856.6|1
1730157970000|2024-10-28 23:26:10|177121.7|176854.8|177121.7|176854.8|177121.7|176854.8|177121.7|176854.8|2
1730157980000|2024-10-28 23:26:20|177121.5|176855.1|177105.9|176855.1|177121.5|176855.1|177105.9|176855.1|3
1730158000000|2024-10-28 23:26:40|177105.8|176855.2|177121.8|176854.7|177121.8|176855.2|177105.8|176854.7|5
1730158020000|2024-10-28 23:27:00|177121.7|176854.8|177121.7|176854.8|177121.7|176854.8|177121.7|176854.8|2
1730158040000|2024-10-28 23:27:20|177106.2||177106.2||177106.2||177106.2||1
1730158050000|2024-10-28 23:27:30|177106.1|176854.9|177106.1|176854.9|177106.1|176854.9|177106.1|176854.9|2
1730158060000|2024-10-28 23:27:40|177121.6|176855|177121.6|176855|177121.6|176855|177121.6|176855|1
1730158070000|2024-10-28 23:27:50|177121.7|176854.9|177121.8|176854.7|177121.8|176854.9|177121.7|176854.7|4
1730158090000|2024-10-28 23:28:10|177106.3||177106.3||177106.3||177106.3||1
1730158110000|2024-10-28 23:28:30|177106.2|176854.8|177121.8|176854.8|177121.8|176854.8|177106.2|176854.8|2
1730158150000|2024-10-28 23:29:10|177106.2||177106.2||177106.2||177106.2||1
1730158160000|2024-10-28 23:29:20|177114.3|176846.7|177114.3|176846.7|177114.3|176846.7|177114.3|176846.7|2
1730158170000|2024-10-28 23:29:30|177112.3|176848.7|177125.9|176848.7|177125.9|176848.7|177112.3|176848.7|3
1730158180000|2024-10-28 23:29:40|177122.7|176853.5|177122.7|176853.5|177122.7|176853.5|177122.7|176853.5|2
1730158200000|2024-10-28 23:30:00|177130.5|176844.4|177122.7|176851.3|177130.5|176851.3|177122.7|176844.4|3
1730158220000|2024-10-28 23:30:20|177122.6|176851.4|177131.9|176846.9|177131.9|176851.4|177122.6|176846.9|3
1730158230000|2024-10-28 23:30:30|177124.6|176847.2|177124.6|176847.2|177124.6|176847.2|177124.6|176847.2|1
1730158250000|2024-10-28 23:30:50|177124.9|176846.8|177124.9|176846.8|177124.9|176846.8|177124.9|176846.8|1
1730158260000|2024-10-28 23:31:00|177107.4|176853.7|177107.3|176853.7|177107.4|176853.7|177107.3|176853.7|2
1730158270000|2024-10-28 23:31:10|177107.4|176853.6|177107.4|176853.6|177107.4|176853.6|177107.4|176853.6|1
1730158280000|2024-10-28 23:31:20|177114.1|176846.9|177129.3|176842.5|177129.4|176846.9|177114.1|176842.4|3
1730158290000|2024-10-28 23:31:30|177129.5|176842.3|177129.5|176842.3|177129.5|176842.3|177129.5|176842.3|2
1730158300000|2024-10-28 23:31:40||176842.2||176842.2||176842.2||176842.2|1
1730158310000|2024-10-28 23:31:50|176962.2|176832.2|177052.9|176846.4|177114.6|176846.7|176939.5|176809.5|7
1730158320000|2024-10-28 23:32:00|177111.9|176843.7|177114.6|176846.4|177114.6|176864.6|176994.6|176843.7|4
1730158330000|2024-10-28 23:32:10|177113.8|176847.2|177129.2|176842.6|177129.2|176847.2|177113.8|176842.6|2
1730158340000|2024-10-28 23:32:20|177129.3|176842.5|177129.4|176842.4|177129.4|176842.5|177129.3|176842.4|3
1730158350000|2024-10-28 23:32:30|177129.5|176842.3|177129.5|176842.3|177129.5|176842.3|177129.5|176842.3|2
1730158360000|2024-10-28 23:32:40|177114.2|176846.6|177114.4|176846.6|177114.4|176846.6|177114.2|176846.6|2
1730158390000|2024-10-28 23:33:10|177109.8|176851.2|177125.1|176844|177125.2|176851.2|177109.8|176843.9|5
1730158400000|2024-10-28 23:33:20|177125|176844.1|177125|176844.1|177125|176844.1|177125|176844.1|2
1730158410000|2024-10-28 23:33:30|177124.9|176844.2|177124.9|176844.2|177124.9|176844.2|177124.9|176844.2|1
1730158420000|2024-10-28 23:33:40|177125.3|176843.8|177110.6|176850.4|177125.3|176850.4|177110.6|176843.8|2
1730158430000|2024-10-28 23:33:50|177110.7|176850.3|177110.7|176850.3|177110.7|176850.3|177110.7|176850.3|2
1730158440000|2024-10-28 23:34:00|177109.4|176851.6|177124.8|176844.2|177124.8|176852.9|177108.1|176844.2|5
1730158450000|2024-10-28 23:34:10|177125.5|176843.5|177125.2|176843.8|177125.5|176843.8|177125.2|176843.5|3
1730158460000|2024-10-28 23:34:20|177124.7|176844.3|177124.7|176844.3|177124.7|176844.3|177124.7|176844.3|2
1730158470000|2024-10-28 23:34:30|177124.8|176844.2|177124.8|176844.2|177124.8|176844.2|177124.8|176844.2|2
1730158480000|2024-10-28 23:34:40|177109.3|176851.7|177186|176929|177199.4|176944.9|177109.3|176851.7|5
1730158490000|2024-10-28 23:34:50|177186.3|176928.8|177197.3|176917|177205.1|176928.8|177186.3|176910|5
1730158500000|2024-10-28 23:35:00|177197.8|176916.5|177198.6|176915.7|177198.6|176916.5|177197.8|176915.7|4
1730158510000|2024-10-28 23:35:10|177199.1|176915.2|177180.9|176907.8|177199.1|176922.8|177180.6|176907.8|6
1730158520000|2024-10-28 23:35:20|177169.3|176937.3|177171.2|176936.8|177171.2|176937.3|177169.3|176936.8|4
1730158530000|2024-10-28 23:35:30|177172.2|176935.8|177186.8|176919.7|177186.8|176935.8|177172.2|176919.7|4
1730158540000|2024-10-28 23:35:40|177187.4|176919.1|177191.8|176900.6|177191.8|176919.1|177187.4|176900.6|5
1730158550000|2024-10-28 23:35:50|177192|176900.4|177196.8|176895.5|177196.8|176900.4|177192|176895.5|6
1730158560000|2024-10-28 23:36:00|177197.1|176895.2|177197.3|176895.1|177197.3|176895.2|177197.1|176895.1|2
1730158570000|2024-10-28 23:36:10|177191.3|176897.2|177185.7|176922.3|177191.5|176922.3|177185.2|176897.2|4
1730158580000|2024-10-28 23:36:20|177186|176922|177186.3|176921.7|177186.3|176922|177186|176921.7|3
1730158590000|2024-10-28 23:36:30|177186.5|176921.5|177195.9|176910.2|177195.9|176921.5|177186.5|176910.2|4
1730158600000|2024-10-28 23:36:40|177196|176910.1|177196.2|176909.9|177196.2|176910.1|177196|176909.9|3
1730158620000|2024-10-28 23:37:00|177187|176921|177187.1|176920.9|177187.1|176921|177187|176920.9|3
1730158630000|2024-10-28 23:37:10|177187.2|176920.8|177187.2|176920.8|177187.2|176920.8|177187.2|176920.8|1
1730158640000|2024-10-28 23:37:20|177187.5|176920.5|177196.6|176909.5|177196.6|176920.5|177187.5|176909.5|4
1730158650000|2024-10-28 23:37:30|177196.9|176909.2|177197|176909.1|177197|176909.2|177196.9|176909.1|4
1730158660000|2024-10-28 23:37:40|177198.8|176893.3|177191.4|176903.1|177199|176903.1|177191.4|176893.1|5
1730158670000|2024-10-28 23:37:50|177191.6|176902.9|177191.6|176902.9|177191.6|176902.9|177191.6|176902.9|1
1730158680000|2024-10-28 23:38:00|177191.7|176902.8|177191.7|176902.8|177191.7|176902.8|177191.7|176902.8|2
1730158690000|2024-10-28 23:38:10|177188.6|176916.9|177188.6|176916.9|177188.6|176916.9|177188.6|176916.9|1
1730158700000|2024-10-28 23:38:20|177189.5|176918.5|177189.3|176918.6|177189.5|176918.6|177189.3|176918.5|3
1730158710000|2024-10-28 23:38:30||176918.7||176918.7||176918.7||176918.7|1
1730158720000|2024-10-28 23:38:40|177189.1|176918.9|177187.9|176917|177189.1|176918.9|177187.9|176916.8|4
1730158730000|2024-10-28 23:38:50|177187.8||177187.8||177187.8||177187.8||1
1730158740000|2024-10-28 23:39:00||176917.1||176917.1||176917.1||176917.1|1
1730158750000|2024-10-28 23:39:10|177188.5|176919.7|177188.3|176919.7|177188.5|176919.7|177188.3|176919.7|2
1730158760000|2024-10-28 23:39:20|177188.4|176919.6|177188.4|176919.6|177188.4|176919.6|177188.4|176919.6|2
1730158770000|2024-10-28 23:39:30|177188.1|176917.6|177188.1|176917.6|177188.1|176917.6|177188.1|176917.6|1
1730158780000|2024-10-28 23:39:40|177188||177188||177188||177188||1
1730158790000|2024-10-28 23:39:50|177187.9||177187.9||177187.9||177187.9||1
1730158810000|2024-10-28 23:40:10|177187.7|176920.2|177175.6|176909.1|177187.7|176920.2|177175.6|176909.1|2
1730158820000|2024-10-28 23:40:20|177175.8|176908.9|177175.8|176908.9|177175.8|176908.9|177175.8|176908.9|2
1730158830000|2024-10-28 23:40:30|177175.9|176908.7|177174.4|176904.8|177175.9|176908.7|177174.4|176904.7|3
1730158840000|2024-10-28 23:40:40|177180.3|176893|177180.3|176893|177180.3|176893|177180.3|176893|1
1730158850000|2024-10-28 23:40:50|177180.4||177180.4||177180.4||177180.4||1
1730158860000|2024-10-28 23:41:00|177180.9|176893.6|177186.2|176888.8|177186.2|176893.6|177180.9|176888.8|2
1730158870000|2024-10-28 23:41:10|177177.3|176909.1|177177.4|176909.1|177177.4|176909.1|177177.3|176909.1|2
1730158880000|2024-10-28 23:41:20|177177.6|176908.9|177176.2|176905.6|177177.7|176908.9|177176.2|176905.6|4
1730158890000|2024-10-28 23:41:30|177176|176905.7|177175.9|176905.8|177176|176905.8|177175.9|176905.7|3
1730158900000|2024-10-28 23:41:40|177176|176905.7|177176.1|176905.6|177176.1|176905.7|177176|176905.6|4
1730158910000|2024-10-28 23:41:50|177176|176905.7|177175.7|176906|177176|176906|177175.7|176905.7|6
1730158920000|2024-10-28 23:42:00|177176.8|176909.7|177176.9|176909.6|177176.9|176909.8|177176.7|176909.6|5
1730158930000|2024-10-28 23:42:10|177177|176909.5|177176.5|176910|177177|176910|177176.5|176909.5|3
1730158940000|2024-10-28 23:42:20|177178.4|176909|177178.3|176909.1|177178.4|176909.1|177178.3|176909|3
1730158950000|2024-10-28 23:42:30|177178.6|176908.8|177178.6|176908.8|177178.6|176908.8|177178.6|176908.8|1
1730158960000|2024-10-28 23:42:40|177178.8|176908.5|177179|176908.4|177179|176908.5|177178.8|176908.4|3
1730158970000|2024-10-28 23:42:50|177179.1|176908.3|177178|176908.5|177179.1|176908.5|177177.8|176908.3|3
1730158990000|2024-10-28 23:43:10|177178.2|176908.3|177176.2|176905.1|177178.2|176908.3|177176.2|176905.1|3
1730159000000|2024-10-28 23:43:20|177176.3|176904.9|177176.3|176904.9|177176.3|176904.9|177176.3|176904.9|2
1730159010000|2024-10-28 23:43:30|177176.4||177176.4||177176.4||177176.4||1
1730159020000|2024-10-28 23:43:40||176904.8||176904.8||176904.8||176904.8|1
1730159030000|2024-10-28 23:43:50|177178.7|176907.8|177178.9|176907.6|177178.9|176907.8|177178.7|176907.6|3
1730159040000|2024-10-28 23:44:00|177179.1|176907.4|177179.1|176907.4|177179.1|176907.4|177179.1|176907.4|1
1730159050000|2024-10-28 23:44:10|177176.7|176904.7|177176.6|176904.8|177176.7|176904.8|177176.6|176904.7|2
1730159060000|2024-10-28 23:44:20|177176.5|176904.9|177176.5|176904.9|177176.5|176904.9|177176.5|176904.9|2
1730159070000|2024-10-28 23:44:30|177176.4|176905.1|177176.4|176905.1|177176.4|176905.1|177176.4|176905.1|1
1730159080000|2024-10-28 23:44:40|177178.5|176908|177178.3|176908.2|177178.5|176908.2|177178.3|176908|3
1730159090000|2024-10-28 23:44:50|177179.2|176909.3|177179.2|176909.3|177179.2|176909.3|177179.2|176909.3|1
1730159100000|2024-10-28 23:45:00|177179.1|176909.4|177178.3|176907.5|177179.1|176909.6|177178.3|176907.5|4
1730159110000|2024-10-28 23:45:10|177178.4|176907.4|177178.4|176907.4|177178.4|176907.4|177178.4|176907.4|1
1730159130000|2024-10-28 23:45:30|177178.3|176907.5|177178.3|176907.5|177178.3|176907.5|177178.3|176907.5|2
1730159140000|2024-10-28 23:45:40|177178.8|176909.8|177178.7|176909.8|177178.8|176909.8|177178.7|176909.8|2
1730159150000|2024-10-28 23:45:50|177178.4|176910.1|177178.3|176910.2|177178.4|176910.2|177178.3|176910.1|4
1730159160000|2024-10-28 23:46:00|177177.7|176907.6|177177.6|176907.7|177177.7|176907.7|177177.6|176907.6|3
1730159170000|2024-10-28 23:46:10||176907.8||176907.8||176907.8||176907.8|1
1730159190000|2024-10-28 23:46:30|177177.5|176910.7|177144.4|176939.9|177177.8|176939.9|177144.4|176910.7|3
1730159200000|2024-10-28 23:46:40|177144.5|176940.1|177144.5|176940.1|177144.5|176940.1|177144.5|176940.1|1
1730159210000|2024-10-28 23:46:50||176940.2||176940.2||176940.2||176940.2|1
1730159220000|2024-10-28 23:47:00|177178|176911.5|177178|176911.5|177178|176911.5|177178|176911.5|1
1730159240000|2024-10-28 23:47:20|177177.9|176911.6|177177.9|176911.6|177177.9|176911.6|177177.9|176911.6|2
1730159250000|2024-10-28 23:47:30|177145.4|176941.2|177145.4|176941.2|177145.4|176941.2|177145.4|176941.2|1
1730159270000|2024-10-28 23:47:50||176941.3||176941.3||176941.3||176941.3|1
1730159280000|2024-10-28 23:48:00|177177.7|176911.8|177177.7|176911.8|177177.7|176911.8|177177.7|176911.8|1
1730159300000|2024-10-28 23:48:20|177177.6|176911.9|177145.5|176941.4|177177.6|176941.4|177145.5|176911.9|3
1730159320000|2024-10-28 23:48:40|177145.6||177145.6||177145.6||177145.6||1
1730159330000|2024-10-28 23:48:50|177177.9|176911.6|177177.9|176911.6|177177.9|176911.6|177177.9|176911.6|1
1730159350000|2024-10-28 23:49:10|177178.2|176911.3|177178.2|176911.3|177178.2|176911.3|177178.2|176911.3|2
1730159360000|2024-10-28 23:49:20|177178.5|176911|177145.6|176941|177178.5|176941|177145.6|176911|3
1730159370000|2024-10-28 23:49:30|177145.7|176940.9|177145.8|176940.8|177145.8|176940.9|177145.7|176940.8|4
1730159380000|2024-10-28 23:49:40|177160.4|176917.1|177160.4|176917.1|177160.4|176917.1|177160.4|176917.1|1
1730159390000|2024-10-28 23:49:50|177187.4|176888.9|177187.1|176888.7|177187.4|176888.9|177187.1|176888.7|3
1730159400000|2024-10-28 23:50:00|177187.3|176889|177187.4|176888.9|177187.4|176889|177187.3|176888.9|3
1730159410000|2024-10-28 23:50:10|177187.5|176940.5|177145.7|176940.5|177187.5|176940.5|177145.7|176940.5|2
1730159420000|2024-10-28 23:50:20||176940.3||176940.3||176940.3||176940.3|1
1730159430000|2024-10-28 23:50:30|177145.8|176940.1|177145.8|176940.1|177145.8|176940.1|177145.8|176940.1|2
1730159440000|2024-10-28 23:50:40|177146|176939.9|177180.3|176908.5|177180.3|176939.9|177146|176908.5|3
1730159450000|2024-10-28 23:50:50|177179.9|176907.6|177179.9|176907.6|177179.9|176907.6|177179.9|176907.6|1
1730159470000|2024-10-28 23:51:10|177143.8|176937.5|177143.8|176937.5|177143.8|176937.5|177143.8|176937.5|1
1730159490000|2024-10-28 23:51:30||176937.4||176937.4||176937.4||176937.4|1
1730159500000|2024-10-28 23:51:40|177180.1|176907.1|177180.5|176907|177180.5|176907.1|177180.1|176907|4
1730159510000|2024-10-28 23:51:50|177180.6|176906.9|177180.7|176906.8|177180.7|176906.9|177180.6|176906.8|4
1730159520000|2024-10-28 23:52:00|177180.8|176906.7|177149.5|176942.6|177180.8|176942.6|177149.5|176906.7|2
1730159530000|2024-10-28 23:52:10||176942.5||176942.5||176942.5||176942.5|1
1730159540000|2024-10-28 23:52:20|177149.6|176942.6|177149.8|176942.6|177149.8|176942.6|177149.6|176942.6|2
1730159550000|2024-10-28 23:52:30|177149.9|176906.7|177182.1|176906.7|177182.1|176906.7|177149.9|176906.7|2
1730159560000|2024-10-28 23:52:40|177182|176906.8|177182|176906.8|177182|176906.8|177182|176906.8|1
1730159570000|2024-10-28 23:52:50|177181.8|176907|177181.8|176907|177181.8|176907|177181.8|176907|2
1730159580000|2024-10-28 23:53:00|177146.2|176939.1|177146.2|176939.1|177146.2|176939.1|177146.2|176939.1|1
1730159600000|2024-10-28 23:53:20|177146.3|176939|177146.3|176939|177146.3|176939|177146.3|176939|2
1730159610000|2024-10-28 23:53:30|177182.1|176906.6|177182.2|176906.6|177182.2|176906.6|177182.1|176906.6|2
1730159630000|2024-10-28 23:53:50|177182.3|176906.5|177146.6|176939.1|177182.3|176939.1|177146.6|176906.5|3
1730159660000|2024-10-28 23:54:20|177182.3|176906.9|177182|176906.9|177182.3|176906.9|177182|176906.9|2
1730159670000|2024-10-28 23:54:30|177181.9||177181.9||177181.9||177181.9||1
1730159690000|2024-10-28 23:54:50|177145.8|176938.6|177145.8|176938.7|177145.8|176938.7|177145.8|176938.6|2
1730159700000|2024-10-28 23:55:00|177145.7||177145.7||177145.7||177145.7||1
1730159720000|2024-10-28 23:55:20|177145.6|176938.9|177181.1|176907.8|177181.2|176938.9|177145.6|176907.7|5
1730159740000|2024-10-28 23:55:40|177170.6|176905.9|177144.8|176913|177170.6|176913.1|177144.8|176885.9|4
1730159750000|2024-10-28 23:55:50|177144.6|176913.2|177144.5|176913.3|177144.6|176913.3|177144.5|176913.2|4
1730159760000|2024-10-28 23:56:00|177144.4|176913.4|177144.4|176913.4|177144.4|176913.4|177144.4|176913.4|2
1730159770000|2024-10-28 23:56:10|177144.3|176913.6|177176.1|176907.7|177176.1|176913.6|177144.3|176907.7|3
1730159780000|2024-10-28 23:56:20|177175.9|176907.9|177175.5|176908.3|177175.9|176908.3|177175.5|176907.9|3
1730159800000|2024-10-28 23:56:40|177174.4|176908.8|177139.5|176936.2|177174.4|176936.2|177139.5|176908.8|5
1730159810000|2024-10-28 23:56:50|177139.4|176936.3|177139.1|176936.4|177139.4|176936.4|177139.1|176936.3|3
1730159820000|2024-10-28 23:57:00|177138.2|176936.6|177138.2|176936.9|177138.2|176936.9|177138.2|176935.9|3
1730159830000|2024-10-28 23:57:10|177169.6|176912.7|177168.6|176913.3|177169.6|176913.3|177168.6|176912.7|3
1730159840000|2024-10-28 23:57:20|177167.7|176914|177168.4|176912.9|177168.4|176914|177167.7|176912.9|4
1730159850000|2024-10-28 23:57:30|177167.9|176913.3|177137.2|176935.3|177167.9|176935.3|177137.2|176911.8|4
1730159860000|2024-10-28 23:57:40|177136.4|176935.5|177136.6|176936|177136.6|176936|177136.2|176935.5|6
1730159870000|2024-10-28 23:57:50|177101|176936.4|177101|176971|177101|176971|177101|176936.4|2
1730159880000|2024-10-28 23:58:00|177101.1|176971.1|177165.6|176915.6|177165.6|176971.1|177100.9|176915.6|3
1730159890000|2024-10-28 23:58:10|177165|176916.4|177164.4|176916.7|177165|176916.7|177164.4|176916.4|4
1730159900000|2024-10-28 23:58:20|177163.9|176917.1|177163.6|176917.4|177163.9|176917.4|177163.6|176917.1|4
1730159910000|2024-10-28 23:58:30|177091.5|176961.5|177147.2|176925.3|177147.2|176961.5|177062.8|176887.3|7
1730159920000|2024-10-28 23:58:40|177147.6|176924.9|177147.1|176925.3|177147.6|176925.3|177147.1|176924.9|3
1730159930000|2024-10-28 23:58:50|177147.7|176925.4|177142.2|176914.5|177147.7|176925.4|177142.2|176914.5|4
1730159940000|2024-10-28 23:59:00|177142|176914.6|177142|176914.6|177142|176914.6|177142|176914.6|1
1730159950000|2024-10-28 23:59:10|177142.2|176914.8|177139|176936.5|177142.2|176936.5|177138.3|176914.5|4
1730159960000|2024-10-28 23:59:20|177139.5|176936|177178.3|176918.2|177178.3|176936|177139.5|176918.2|3
1730159970000|2024-10-28 23:59:30|177176.6|176919.8|177176.2|176919.8|177176.6|176919.8|177176.2|176919.8|3
1730159980000|2024-10-28 23:59:40|177162.6|176916.4|177104.7|176891.1|177162.6|176936.4|177066.4|176891.1|5
1730159990000|2024-10-28 23:59:50|177103.6|176889.5|177104|176889.3|177104|176889.5|177103.6|176889.3|3
1730160000000|2024-10-29 00:00:00|177104.8|176889|177104.9|176889.9|177104.9|176889.9|177104.8|176889|3
1730160010000|2024-10-29 00:00:10|177104.8|176890|177128|176880.7|177128|176890|177104.8|176880.7|3
1730160020000|2024-10-29 00:00:20|177127.5|176898.5|177128.3|176899.8|177128.4|176899.8|177127.1|176898.5|6
1730160030000|2024-10-29 00:00:30|177129.8|176901.5|177069.5|176939.5|177129.8|176939.5|177069.5|176901.5|4
1730160040000|2024-10-29 00:00:40|177107.3|176893.1|177107.3|176893.1|177107.3|176893.1|177107.3|176893.1|1
1730160060000|2024-10-29 00:01:00|177107.4|176893|177107.4|176893|177107.4|176893.1|177107.4|176893|4
1730160070000|2024-10-29 00:01:10|177129.4|176883.1|177129.8|176901.4|177129.8|176901.4|177129.4|176883.1|3
1730160080000|2024-10-29 00:01:20|177126.2|176897.7|177126.6|176898.1|177126.6|176898.1|177126.2|176897.7|4
1730160090000|2024-10-29 00:01:30|177126.2|176897.6|177065.7|176935.7|177126.2|176935.7|177065.7|176897.6|3
1730160100000|2024-10-29 00:01:40|177065.9|176935.9|177065.9|176935.9|177065.9|176935.9|177065.9|176935.9|1
1730160110000|2024-10-29 00:01:50|177065.3|176935.3|177064.3|176934.3|177065.3|176935.3|177064.3|176934.3|3
1730160120000|2024-10-29 00:02:00|177064.5|176934.5|177122.8|176892.4|177122.8|176934.5|177064.3|176892.4|3
1730160130000|2024-10-29 00:02:10|177122.4|176892.8|177121.8|176893.4|177122.4|176893.4|177121.8|176892.8|4
1730160140000|2024-10-29 00:02:20|177122.5|176892.7|177062.6|176932.6|177122.5|176932.6|177062.6|176892.7|6
1730160150000|2024-10-29 00:02:30|177062.7|176932.7|177062.7|176932.7|177062.7|176932.7|177062.7|176932.7|1
1730160170000|2024-10-29 00:02:50|177062.6|176932.6|177062.6|176932.6|177062.7|176932.7|177062.4|176932.4|4
1730160180000|2024-10-29 00:03:00|177123.8|176891.9|177123.3|176891.9|177123.8|176891.9|177123.3|176891.9|2
1730160190000|2024-10-29 00:03:10|177124.5|176890.7|177124.1|176891.7|177124.5|176891.7|177124.1|176890.7|4
1730160200000|2024-10-29 00:03:20|177123.6|176932.8|177062.8|176932.8|177123.6|176932.8|177062.8|176932.8|2
1730160210000|2024-10-29 00:03:30|177062.7|176932.7|177062.8|176932.8|177062.8|176932.8|177062.7|176932.7|2
1730160220000|2024-10-29 00:03:40|177062.7|176932.7|177062.8|176932.8|177062.8|176932.8|177062.7|176932.7|2
1730160230000|2024-10-29 00:03:50|177062.9|176932.9|177124.1|176891.3|177124.1|176932.9|177062.8|176891.3|5
1730160240000|2024-10-29 00:04:00|177124|176891.1|177124.1|176891.1|177124.1|176891.1|177124|176891.1|3
1730160250000|2024-10-29 00:04:10|177124.2|176891.2|177063.2|176933.2|177124.8|176933.2|177063.2|176890.9|5
1730160260000|2024-10-29 00:04:20|177063.1|176933.1|177063.3|176933.3|177063.3|176933.3|177063.1|176933.1|4
1730160270000|2024-10-29 00:04:30|177063.2|176933.2|177060.3|176930.3|177063.2|176933.2|177060.3|176930.3|2
1730160280000|2024-10-29 00:04:40|177061.7|176931.7|177104.4|176886.9|177104.4|176933.5|177061.7|176886.9|4
1730160290000|2024-10-29 00:04:50|177128.6|176873.9|177128.3|176874|177128.6|176874|177122.5|176867.9|5
1730160300000|2024-10-29 00:05:00|177128.9|176874.1|177128.9|176874.1|177128.9|176874.1|177128.9|176874.1|2
1730160310000|2024-10-29 00:05:10|177064.2|176934.2|177064.2|176934.2|177064.2|176934.2|177064.2|176934.2|1
1730160320000|2024-10-29 00:05:20|177064.5|176934.5|177061.9|176931.9|177064.8|176934.8|177061.9|176931.9|4
1730160330000|2024-10-29 00:05:30|177061.8|176931.8|177061.8|176931.8|177061.8|176931.8|177061.8|176931.8|1
1730160340000|2024-10-29 00:05:40|177061.9|176931.9|177117.3|176885.7|177118.5|176931.9|177061.9|176885.7|3
1730160350000|2024-10-29 00:05:50|177116.8|176886.2|177116.8|176887.2|177116.8|176887.2|177116.8|176886.2|3
1730160360000|2024-10-29 00:06:00|177115.8|176887.6|177064.4|176934.4|177115.8|176934.4|177064.4|176887.6|4
1730160370000|2024-10-29 00:06:10|177064.5|176934.5|177141.3|176920.7|177141.3|176949.7|177064.4|176920.7|7
1730160380000|2024-10-29 00:06:20|177141.9|176920.5|177142|176920.5|177142|176920.5|177141.9|176920.5|2
1730160400000|2024-10-29 00:06:40|177142.5|176920.1|177164.1|176903.3|177164.1|176920.1|177142.5|176903.3|6
1730160410000|2024-10-29 00:06:50|177164.2|176903.1|177164.2|176903.1|177164.2|176903.1|177164.2|176903.1|2
1730160420000|2024-10-29 00:07:00|177165.1|176902.3|177145.2|176921.5|177165.1|176921.5|177145.2|176902.3|3
1730160430000|2024-10-29 00:07:10|177145.4|176921.3|177109.5|176979.5|177145.4|176979.5|177109.5|176921.3|2
1730160440000|2024-10-29 00:07:20|177109.4|176979.4|177109.5|176979.5|177109.5|176979.5|177109.4|176979.4|2
1730160460000|2024-10-29 00:07:40|177172.3|176928.3|177172.7|176928.3|177172.7|176928.3|177172.3|176928.3|2
1730160470000|2024-10-29 00:07:50|177172.8|176928.2|177172.8|176928.2|177172.8|176928.2|177172.8|176928.2|1
1730160480000|2024-10-29 00:08:00|177173.1|176927.9|177112.2|176982.2|177173.1|176982.2|177112.2|176927.9|3
1730160500000|2024-10-29 00:08:20|177112.1|176982.1|177112.2|176982.2|177112.2|176982.2|177112.1|176982.1|2
1730160510000|2024-10-29 00:08:30|177174.1|176926.9|177174.1|176926.9|177174.1|176926.9|177174.1|176926.9|1
1730160520000|2024-10-29 00:08:40|177174.6|176926.4|177174.7|176926.3|177174.7|176926.4|177174.6|176926.3|4
1730160530000|2024-10-29 00:08:50|177174.8|176926.2|177109.4|176979.4|177174.8|176979.4|177109.4|176926.2|3
1730160560000|2024-10-29 00:09:20|177109.3|176979.3|177109.4|176979.4|177109.4|176979.4|177109.3|176979.3|2
1730160570000|2024-10-29 00:09:30|177175.5|176925.5|177175.5|176925.5|177175.5|176925.5|177175.5|176925.5|1
1730160580000|2024-10-29 00:09:40|177175.8|176925.2|177168.5|176898.9|177175.8|176925.2|177168.5|176898.7|6
1730160590000|2024-10-29 00:09:50|177147|176920.8|177147|176945.7|177147|176945.7|177147|176920.8|2
1730160600000|2024-10-29 00:10:00|177146.9|176945.8|177146.9|176945.8|177146.9|176945.8|177146.9|176945.8|1
1730160610000|2024-10-29 00:10:10|177146.8|176945.9|177110.2|176980.2|177146.8|176980.2|177110.2|176945.9|3
1730160620000|2024-10-29 00:10:20|177110.3|176980.3|177175.5|176926|177175.6|176980.3|177110.3|176926|3
1730160630000|2024-10-29 00:10:30||176925.8||176925.8||176925.8||176925.8|1
1730160640000|2024-10-29 00:10:40|177175.7|176982.2|177112.2|176982.2|177175.7|176982.2|177112.2|176982.2|2
1730160650000|2024-10-29 00:10:50|177112.1|176982.1|177112.1|176982.1|177112.2|176982.2|177112.1|176982.1|3
1730160660000|2024-10-29 00:11:00|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|1
1730160670000|2024-10-29 00:11:10|177176.3|176925.3|177176.3|176925.3|177176.3|176925.3|177176.3|176925.3|1
1730160680000|2024-10-29 00:11:20|177176.1|176925.2|177176.3|176925.1|177176.3|176925.2|177176.1|176925.1|4
1730160690000|2024-10-29 00:11:30||176924.9||176924.9||176924.9||176924.9|1
1730160700000|2024-10-29 00:11:40|177176|176925|177110.5|176980.5|177176|176980.6|177110.5|176925|5
1730160730000|2024-10-29 00:12:10|177174.7|176926.4|177174.5|176926.5|177174.7|176926.5|177174.5|176926.4|4
1730160750000|2024-10-29 00:12:30|177174.2|176926.8|177110.3|176980.3|177174.2|176980.3|177110.3|176926.8|5
1730160790000|2024-10-29 00:13:10|177173.5|176927.5|177173.5|176927.5|177173.5|176927.5|177173.5|176927.5|1
1730160800000|2024-10-29 00:13:20|177173.2|176927.8|177173.2|176927.8|177173.2|176927.8|177173.2|176927.8|2
1730160810000|2024-10-29 00:13:30|177110.3|176980.3|177110.3|176980.3|177110.3|176980.3|177110.3|176980.3|1
1730160820000|2024-10-29 00:13:40|177110.5|176980.5|177110.3|176980.3|177110.5|176980.5|177110.3|176980.3|2
1730160830000|2024-10-29 00:13:50|177110.5|176980.5|177110.3|176980.3|177110.5|176980.5|177110.3|176980.3|2
1730160840000|2024-10-29 00:14:00|177110.4|176980.4|177169.3|176931.7|177169.3|176980.4|177110.3|176931.7|3
1730160850000|2024-10-29 00:14:10|177169.1|176931.9|177168.4|176932.6|177169.1|176932.6|177168.4|176931.9|4
1730160860000|2024-10-29 00:14:20|177168|176933|177110.9|176980.9|177168|176980.9|177110.9|176933|5
1730160870000|2024-10-29 00:14:30|177111|176981|177110.9|176980.9|177111|176981|177110.9|176980.9|2
1730160880000|2024-10-29 00:14:40|177111|176981|177110.9|176980.9|177111|176981|177110.9|176980.9|6
1730160890000|2024-10-29 00:14:50|177111|176981|177110.9|176980.9|177111|176981|177110.9|176980.9|2
1730160900000|2024-10-29 00:15:00|177164.6|176936.9|177163.8|176937.2|177164.6|176937.2|177163.8|176936.9|4
1730160910000|2024-10-29 00:15:10|177163.3|176937.7|177162.7|176938.3|177163.3|176938.3|177162.7|176937.7|6
1730160920000|2024-10-29 00:15:20|177162.6|176938.4|177111.1|176981.1|177162.6|176981.1|177111|176938.4|4
1730160930000|2024-10-29 00:15:30|177110.9|176980.9|177111|176981|177111.2|176981.2|177110.9|176980.9|4
1730160940000|2024-10-29 00:15:40|177111.2|176981.2|177111.1|176981.1|177111.2|176981.2|177111.1|176981.1|2
1730160950000|2024-10-29 00:15:50|177111|176981|177161.5|176939.5|177163.8|176981.1|177110.8|176937.2|7
1730160960000|2024-10-29 00:16:00|177161.1|176939.6|177161.1|176940|177161.1|176940|177161.1|176939.6|2
1730160970000|2024-10-29 00:16:10|177160.8|176940.3|177112|176982|177160.9|176982|177112|176940.3|5
1730160990000|2024-10-29 00:16:30|177112.1|176982.1|177112.1|176982.1|177112.1|176982.1|177112.1|176982.1|1
1730161000000|2024-10-29 00:16:40|177113.7|176983.7|177109.7|176979.7|177113.7|176983.7|177109.6|176979.6|4
1730161010000|2024-10-29 00:16:50|177156.9|176931.6|177156.5|176931.6|177156.9|176931.6|177156.5|176931.6|3
1730161020000|2024-10-29 00:17:00|177156.2|176931.8|177156.2|176931.9|177156.2|176931.9|177156.2|176931.8|3
1730161030000|2024-10-29 00:17:10|177156.7|176931.3|177109.4|176979.4|177156.7|176979.4|177109.4|176931.3|2
1730161040000|2024-10-29 00:17:20|177111.9|176981.9|177111.7|176981.7|177111.9|176981.9|177111.7|176981.7|2
1730161050000|2024-10-29 00:17:30|177111.8|176981.8|177111.7|176981.7|177111.8|176981.8|177111.7|176981.7|2
1730161060000|2024-10-29 00:17:40|177111.8|176981.8|177155.6|176932.6|177155.8|176981.8|177109.5|176932.6|4
1730161070000|2024-10-29 00:17:50|177155.5|176932.5|177155.5|176932.6|177155.5|176932.6|177155.5|176932.5|2
1730161080000|2024-10-29 00:18:00|177155.4|176932.9|177110|176980|177155.4|176980|177110|176932.9|3
1730161090000|2024-10-29 00:18:10|177109.9|176979.9|177109.9|176979.9|177109.9|176979.9|177109.9|176979.9|1
1730161100000|2024-10-29 00:18:20|177113.3|176983.3|177113.3|176983.3|177113.3|176983.3|177113.3|176983.3|1
1730161110000|2024-10-29 00:18:30|177113.2|176983.2|177113.2|176983.2|177113.3|176983.3|177113.2|176983.2|3
1730161120000|2024-10-29 00:18:40|177155.8|176945.6|177155.4|176945.7|177155.8|176945.7|177155.4|176945.6|4
1730161130000|2024-10-29 00:18:50|177155.2|176945.8|177155.2|176945.8|177155.2|176945.8|177155.2|176945.8|2
1730161140000|2024-10-29 00:19:00|177113|176983|177113|176983|177113|176983|177113|176983|1
1730161150000|2024-10-29 00:19:10|177112.9|176982.9|177112.8|176982.8|177112.9|176982.9|177112.8|176982.8|2
1730161160000|2024-10-29 00:19:20|177111.2|176981.2|177111.3|176981.3|177111.3|176981.3|177111.2|176981.2|2
1730161170000|2024-10-29 00:19:30|177111.4|176981.4|177111.3|176981.3|177111.4|176981.4|177111.3|176981.3|2
1730161180000|2024-10-29 00:19:40|177111.5|176981.5|177111.5|176981.5|177111.5|176981.5|177111.4|176981.4|3
1730161190000|2024-10-29 00:19:50|177119|176989|177119.6|176989.6|177119.6|176989.6|177112.8|176982.8|5
1730161200000|2024-10-29 00:20:00|177119.5|176989.5|177119.5|176989.5|177119.6|176989.6|177119.5|176989.5|3
1730161210000|2024-10-29 00:20:10|177112.2|176982.2|177110.5|176980.5|177113.2|176983.2|177107.7|176977.7|7
1730161220000|2024-10-29 00:20:20|177110.4|176980.4|177110.3|176980.3|177110.4|176980.4|177110.3|176980.3|2
1730161230000|2024-10-29 00:20:30|177110.4|176980.4|177110.4|176980.4|177110.4|176980.4|177110.4|176980.4|1
1730161240000|2024-10-29 00:20:40|177110.6|176980.6|177110.6|176980.6|177110.6|176980.6|177110.6|176980.6|1
1730161250000|2024-10-29 00:20:50|177157.6|176931.6|177157.6|176931.6|177157.6|176931.6|177157.6|176931.6|1
1730161260000|2024-10-29 00:21:00|177157.8|176931.2|177157.1|176931.3|177157.8|176931.3|177157.1|176931.2|4
1730161270000|2024-10-29 00:21:10|177159.6|176942|177107.7|176977.7|177159.6|176977.7|177107.7|176942|4
1730161280000|2024-10-29 00:21:20|177113.6|176983.6|177113.6|176983.6|177113.7|176983.7|177113.6|176983.6|3
1730161290000|2024-10-29 00:21:30|177113.5|176983.5|177113.7|176983.7|177113.7|176983.7|177113.5|176983.5|4
1730161300000|2024-10-29 00:21:40|177110.9|176980.9|177110.8|176980.8|177110.9|176980.9|177110.8|176980.8|2
1730161310000|2024-10-29 00:21:50|177155|176933.6|177154.9|176933.9|177155.2|176933.9|177154.9|176933.5|4
1730161320000|2024-10-29 00:22:00|177115.8|176985.8|177128.7|176998.7|177142.7|177012.7|177115.8|176985.8|8
1730161330000|2024-10-29 00:22:10|177129.3|176999.3|177137.8|177007.8|177137.8|177007.8|177128.7|176998.7|9
1730161340000|2024-10-29 00:22:20|177131.9|177001.9|177111.9|176981.9|177131.9|177001.9|177111.9|176981.9|7
1730161350000|2024-10-29 00:22:30|177111.8|176981.8|177112.8|176982.8|177117.5|176987.5|177111.7|176981.7|6
1730161360000|2024-10-29 00:22:40|177113.2|176983.2|177112.9|176982.9|177113.2|176983.2|177112.9|176982.9|2
1730161380000|2024-10-29 00:23:00|177112.7|176982.7|177112.8|176982.8|177112.8|176982.8|177112.7|176982.7|2
1730161390000|2024-10-29 00:23:10|177149.9|176944.3|177117.6|176987.6|177150.9|176987.6|177117.6|176944.3|3
1730161400000|2024-10-29 00:23:20|177117.3|176987.3|177117.9|176987.9|177117.9|176987.9|177117.3|176987.3|2
1730161410000|2024-10-29 00:23:30|177118.2|176988.2|177117.5|176987.5|177124.6|176994.6|177117.5|176987.5|5
1730161420000|2024-10-29 00:23:40|177117.4|176987.4|177117.5|176987.5|177117.5|176987.5|177117.4|176987.4|2
1730161430000|2024-10-29 00:23:50|177117.4|176987.4|177117.4|176987.4|177117.4|176987.4|177117.4|176987.4|1
1730161440000|2024-10-29 00:24:00|177117.2|176987.2|177117.3|176987.3|177117.3|176987.3|177117.2|176987.2|2
1730161450000|2024-10-29 00:24:10|177155.2|176949.9|177155.2|176949.9|177155.2|176949.9|177155.2|176949.9|1
1730161460000|2024-10-29 00:24:20|177156.4|176948.9|177156.6|176948.2|177156.6|176948.9|177156.4|176948.2|4
1730161470000|2024-10-29 00:24:30|177116.4|176986.4|177116.3|176986.3|177116.4|176986.4|177116.3|176986.3|2
1730161480000|2024-10-29 00:24:40|177116.4|176986.4|177116.5|176986.5|177116.5|176986.5|177116.4|176986.4|2
1730161490000|2024-10-29 00:24:50|177116.4|176986.4|177116.4|176986.4|177116.4|176986.4|177116.4|176986.4|1
1730161500000|2024-10-29 00:25:00|177159|176945.3|177159.5|176945.3|177159.5|176945.3|177159|176945.3|2
1730161510000|2024-10-29 00:25:10|177116.7|176986.7|177116.7|176986.7|177116.9|176986.9|177116.7|176986.7|4
1730161520000|2024-10-29 00:25:20|177125.6|176995.6|177125.9|176995.9|177125.9|176995.9|177125.6|176995.6|2
1730161530000|2024-10-29 00:25:30|177118.8|176988.8|177118.6|176988.6|177119|176989|177118.6|176988.6|3
1730161540000|2024-10-29 00:25:40|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|1
1730161550000|2024-10-29 00:25:50|177118.3|176988.3|177118.3|176988.3|177118.3|176988.3|177118.3|176988.3|1
1730161560000|2024-10-29 00:26:00|177118.4|176988.4|177160.5|176944.3|177160.5|176988.4|177118.4|176944.3|3
1730161570000|2024-10-29 00:26:10|177160.4|176943.6|177160.4|176943.6|177160.4|176943.6|177160.4|176943.6|1
1730161580000|2024-10-29 00:26:20|177160.8|176943.5|177114.7|176984.7|177160.8|176984.7|177114.7|176943.5|3
1730161590000|2024-10-29 00:26:30|177114.8|176984.8|177122.1|176992.1|177122.1|176992.1|177114.8|176984.8|2
1730161600000|2024-10-29 00:26:40|177115.4|176985.4|177115.5|176985.5|177115.5|176985.5|177115.4|176985.4|2
1730161610000|2024-10-29 00:26:50|177115.4|176985.4|177115.5|176985.5|177115.5|176985.5|177115.4|176985.4|4
1730161620000|2024-10-29 00:27:00|177115.3|176985.3|177115.4|176985.4|177115.4|176985.4|177115.3|176985.3|2
1730161630000|2024-10-29 00:27:10|177115.3|176985.3|177164.9|176938.4|177164.9|176985.3|177115.3|176938.4|3
1730161640000|2024-10-29 00:27:20|177165.4|176938.3|177165.8|176937.9|177165.8|176938.3|177165.4|176937.9|4
1730161650000|2024-10-29 00:27:30|177166.3|176937.7|177167.1|176937|177167.1|176937.7|177166.3|176937|6
1730161660000|2024-10-29 00:27:40|177114.3|176984.3|177114.3|176984.3|177114.4|176984.4|177114.3|176984.3|3
1730161670000|2024-10-29 00:27:50|177114.2|176984.2|177114.3|176984.3|177114.3|176984.3|177114.2|176984.2|2
1730161680000|2024-10-29 00:28:00|177114.1|176984.1|177114.3|176984.3|177114.3|176984.3|177114.1|176984.1|2
1730161690000|2024-10-29 00:28:10|177170.7|176933.3|177171.8|176932.2|177171.8|176933.3|177170.7|176932.2|5
1730161700000|2024-10-29 00:28:20|177172.1|176931.9|177172.8|176931.5|177172.8|176931.9|177172.1|176931.5|4
1730161710000|2024-10-29 00:28:30|177172.9|176931.1|177115.3|176985.3|177172.9|176985.3|177115.3|176931.1|3
1730161720000|2024-10-29 00:28:40|177115.2|176985.2|177102.7|176972.7|177115.3|176985.3|177102.7|176972.7|4
1730161740000|2024-10-29 00:29:00|177102.6|176972.6|177166.5|176902.7|177166.5|176972.6|177102.6|176902.7|2
1730161750000|2024-10-29 00:29:10||176902.5||176902.5||176902.5||176902.5|1
1730161760000|2024-10-29 00:29:20|177172.7|176930.8|177172.7|176930.8|177172.7|176930.8|177172.7|176930.8|1
1730161770000|2024-10-29 00:29:30|177112.3|176982.3|177112.2|176982.2|177112.3|176982.3|177112.2|176982.2|2
1730161780000|2024-10-29 00:29:40|177112.3|176982.3|177100.4|176970.4|177112.3|176982.3|177100.4|176970.4|3
1730161800000|2024-10-29 00:30:00|177165.5|176903.3|177165.5|176903.3|177165.5|176903.3|177165.5|176903.3|1
1730161810000|2024-10-29 00:30:10|177171.4|176932.1|177171.4|176932.1|177171.4|176932.1|177171.4|176932.1|1
1730161820000|2024-10-29 00:30:20|177171.2|176981.5|177111.6|176981.6|177171.2|176981.6|177111.5|176981.5|3
1730161840000|2024-10-29 00:30:40|177111.5|176981.5|177111.5|176981.5|177111.5|176981.5|177111.5|176981.5|1
1730161850000|2024-10-29 00:30:50|177171.6|176931.8|177171.6|176931.8|177171.6|176931.8|177171.6|176931.8|1
1730161860000|2024-10-29 00:31:00|177171.8|176931.5|177172|176931.4|177172|176931.5|177171.8|176931.4|4
1730161870000|2024-10-29 00:31:10|177172.2|176931.2|177172.3|176931|177172.3|176931.2|177172.2|176931|4
1730161880000|2024-10-29 00:31:20|177111.2|176981.2|177111.2|176981.2|177111.2|176981.2|177111.2|176981.2|1
1730161890000|2024-10-29 00:31:30|177110.7|176980.7|177111|176981|177111|176981|177110.7|176980.7|2
1730161900000|2024-10-29 00:31:40|177110.9|176980.9|177110.9|176980.9|177111.3|176981.3|177110.9|176980.9|3
1730161910000|2024-10-29 00:31:50|177173|176928|177174.8|176926.8|177174.8|176928|177173|176926.8|4
1730161920000|2024-10-29 00:32:00|177175|176926.7|177175.4|176926.2|177175.4|176926.7|177175|176926.2|4
1730161930000|2024-10-29 00:32:10|177176.2|176925.5|177109.2|176979.2|177176.2|176979.2|177109.1|176925.5|4
1730161940000|2024-10-29 00:32:20|177109.1|176979.1|177109.2|176979.2|177109.2|176979.2|177109.1|176979.1|2
1730161950000|2024-10-29 00:32:30|177109.1|176979.1|177109.2|176979.2|177109.2|176979.2|177109.1|176979.1|2
1730161960000|2024-10-29 00:32:40|177178.7|176922.8|177178.7|176922.8|177178.7|176922.8|177178.7|176922.8|1
1730161970000|2024-10-29 00:32:50|177179|176922.2|177179|176922.2|177179|176922.2|177179|176922.2|1
1730161980000|2024-10-29 00:33:00|177179.5|176921.9|177179.6|176921.7|177179.6|176921.9|177179.5|176921.7|3
1730161990000|2024-10-29 00:33:10|177108.2|176921.6|177108.2|176978.2|177108.2|176978.2|177108.2|176921.6|2
1730162000000|2024-10-29 00:33:20|177108.1|176978.1|177108.2|176978.2|177108.2|176978.2|177108.1|176978.1|2
1730162010000|2024-10-29 00:33:30|177115.3|176985.3|177115.6|176985.6|177115.6|176985.6|177115.3|176985.3|3
1730162030000|2024-10-29 00:33:50|177115.7|176985.7|177115.6|176985.6|177115.7|176985.7|177115.6|176985.6|2
1730162040000|2024-10-29 00:34:00|177115.7|176985.7|177179.5|176924|177179.5|176985.7|177115.7|176924|2
1730162050000|2024-10-29 00:34:10|177179.1|176924.9|177179.1|176924.9|177179.1|176924.9|177179.1|176924.9|2
1730162060000|2024-10-29 00:34:20|177178.7|176925.2|177113.1|176983.1|177178.7|176983.1|177113.1|176925.2|3
1730162070000|2024-10-29 00:34:30|177113|176983|177113|176983|177113|176983|177113|176983|1
1730162080000|2024-10-29 00:34:40|177113.1|176983.1|177113|176983|177113.1|176983.1|177113|176983|2
1730162090000|2024-10-29 00:34:50|177119.3|176989.3|177119.6|176989.6|177119.6|176989.6|177119.3|176989.3|3
1730162100000|2024-10-29 00:35:00|177119.7|176989.7|177119.6|176989.6|177119.7|176989.7|177119.6|176989.6|2
1730162120000|2024-10-29 00:35:20|177119.7|176989.7|177119.6|176989.6|177119.7|176989.7|177119.6|176989.6|2
1730162130000|2024-10-29 00:35:30|177175.3|176929|177174.6|176929.4|177175.3|176929.4|177174.6|176929|4
1730162140000|2024-10-29 00:35:40|177174.3|176929.7|177174|176929.3|177174.3|176929.7|177173.9|176929.3|5
1730162150000|2024-10-29 00:35:50|177174.2|176929.1|177113.3|176983.3|177174.2|176983.3|177113.3|176929.1|2
1730162180000|2024-10-29 00:36:20|177174.8|176928.6|177174.8|176928.6|177174.8|176928.6|177174.8|176928.6|1
1730162190000|2024-10-29 00:36:30|177174.9|176928.4|177174.9|176928.4|177174.9|176928.4|177174.9|176928.4|2
1730162200000|2024-10-29 00:36:40|177175.3|176928.2|177113|176983|177175.3|176983|177113|176928.2|2
1730162210000|2024-10-29 00:36:50|177113.1|176983.1|177113.2|176983.2|177113.2|176983.2|177113.1|176983.1|2
1730162220000|2024-10-29 00:37:00|177113|176983|177113|176983|177113|176983|177113|176983|1
1730162240000|2024-10-29 00:37:20|177174.3|176929|177174.3|176929|177174.3|176929|177174.3|176929|1
1730162260000|2024-10-29 00:37:40|177113.2|176983.2|177113.2|176983.2|177113.2|176983.2|177113.2|176983.2|1
1730162270000|2024-10-29 00:37:50|177113.1|176983.1|177113.2|176983.2|177113.2|176983.2|177113.1|176983.1|2
1730162290000|2024-10-29 00:38:10|177175|176928.3|177175|176928.3|177175|176928.3|177175|176928.3|1
1730162300000|2024-10-29 00:38:20|177175.3|176928|177175.7|176927.6|177175.7|176928|177175.3|176927.6|4
1730162310000|2024-10-29 00:38:30|177112.7|176982.7|177112.7|176982.7|177112.7|176982.7|177112.6|176982.6|3
1730162340000|2024-10-29 00:39:00|177177.1|176925.8|177177.6|176925.8|177177.6|176925.8|177177.1|176925.8|2
1730162350000|2024-10-29 00:39:10|177178|176925.3|177178|176925.3|177178|176925.3|177178|176925.3|2
1730162360000|2024-10-29 00:39:20|177178.3|176925.1|177178.5|176924.9|177178.5|176925.1|177178.3|176924.9|3
1730162370000|2024-10-29 00:39:30|177178.6|176924.7|177113.2|176983.2|177178.6|176983.2|177113.1|176924.7|4
1730162400000|2024-10-29 00:40:00|177179.6|176924.1|177119.7|176989.7|177179.6|176989.7|177119.7|176924|3
1730162410000|2024-10-29 00:40:10|177119.9|176989.9|177119.9|176989.9|177119.9|176989.9|177119.9|176989.9|1
1730162420000|2024-10-29 00:40:20|177119.8|176989.8|177119.8|176989.8|177119.8|176989.8|177119.8|176989.8|1
1730162430000|2024-10-29 00:40:30|177119.7|176989.7|177180.8|176923.2|177180.8|176989.7|177119.7|176923.2|3
1730162440000|2024-10-29 00:40:40|177180.9|176922.9|177180.9|176922.9|177180.9|176922.9|177180.9|176922.9|2
1730162450000|2024-10-29 00:40:50|177181|176922.8|177181|176922.7|177181|176922.8|177181|176922.7|3
1730162460000|2024-10-29 00:41:00|177114.3|176984.3|177114.3|176984.3|177114.3|176984.3|177114.3|176984.3|1
1730162490000|2024-10-29 00:41:30|177181.7|176922.3|177182|176922|177182|176922.3|177181.7|176922|6
1730162500000|2024-10-29 00:41:40|177182.6|176921.3|177182.6|176921.3|177182.6|176921.3|177182.6|176921.3|2
1730162510000|2024-10-29 00:41:50|177114|176921.2|177114|176984|177114|176984|177114|176921.2|2
1730162520000|2024-10-29 00:42:00|177113.9|176983.9|177113.9|176983.9|177114|176984|177113.9|176983.9|3
1730162540000|2024-10-29 00:42:20|177183.5|176919.7|177184|176919.7|177184|176919.7|177183.5|176919.7|2
1730162550000|2024-10-29 00:42:30|177184.3||177184.3||177184.3||177184.3||1
1730162560000|2024-10-29 00:42:40|177184.6|176919.4|177184.6|176919.4|177184.6|176919.4|177184.6|176919.4|2
1730162570000|2024-10-29 00:42:50|177114.7|176984.7|177114.6|176984.6|177114.7|176984.7|177114.6|176984.6|2
1730162600000|2024-10-29 00:43:20|177184.6|176918.9|177184.6|176918.9|177184.6|176918.9|177184.6|176918.9|1
1730162610000|2024-10-29 00:43:30||176919.1||176919.1||176919.1||176919.1|1
1730162620000|2024-10-29 00:43:40|177184.8|176983.4|177113.3|176983.3|177184.8|176983.4|177113.3|176983.3|3
1730162650000|2024-10-29 00:44:10|177184.6|176918.7|177117.9|176987.9|177184.6|176987.9|177117.9|176918.7|2
1730162660000|2024-10-29 00:44:20|177118.5|176988.5|177117.9|176987.9|177118.5|176988.5|177117.9|176987.9|4
1730162670000|2024-10-29 00:44:30|177118.4|176988.4|177116.2|176986.2|177118.4|176988.4|177116.2|176986.2|3
1730162680000|2024-10-29 00:44:40|177116.6|176986.6|177116.6|176986.6|177116.9|176986.9|177116.6|176986.6|5
1730162690000|2024-10-29 00:44:50|177116.7|176986.7|177116.6|176986.6|177116.7|176986.7|177116.6|176986.6|2
1730162700000|2024-10-29 00:45:00|177116.8|176986.8|177116.6|176986.6|177116.8|176986.8|177116.6|176986.6|4
1730162710000|2024-10-29 00:45:10|177116.3|176986.3|177124.8|176994.8|177124.8|176994.8|177116.3|176986.3|5
1730162720000|2024-10-29 00:45:20|177111.8|176981.8|177111.6|176981.6|177111.8|176981.8|177111.6|176981.6|2
1730162730000|2024-10-29 00:45:30|177111.7|176981.7|177116.1|176986.1|177116.1|176986.1|177111.7|176981.7|5
1730162740000|2024-10-29 00:45:40|177116|176986|177116|176986|177116.1|176986.1|177116|176986|3
1730162750000|2024-10-29 00:45:50|177116.1|176986.1|177116|176986|177116.1|176986.1|177116|176986|2
1730162760000|2024-10-29 00:46:00|177116.9|176986.9|177116.7|176986.7|177116.9|176986.9|177116.7|176986.7|2
1730162770000|2024-10-29 00:46:10|177117.1|176987.1|177116.7|176986.7|177117.1|176987.1|177116.7|176986.7|2
1730162780000|2024-10-29 00:46:20|177116.9|176986.9|177116.9|176986.9|177116.9|176986.9|177116.9|176986.9|1
1730162790000|2024-10-29 00:46:30|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|1
1730162800000|2024-10-29 00:46:40|177112.7|176982.7|177112|176982|177112.7|176982.7|177112|176982|2
1730162810000|2024-10-29 00:46:50|177111.9|176981.9|177111.9|176981.9|177112|176982|177111.9|176981.9|3
1730162820000|2024-10-29 00:47:00|177108.9|176978.9|177107.9|176977.9|177108.9|176978.9|177107.8|176977.8|4
1730162830000|2024-10-29 00:47:10|177107.8|176977.8|177107.9|176977.9|177107.9|176977.9|177107.8|176977.8|2
1730162840000|2024-10-29 00:47:20|177111.5|176981.5|177111.4|176981.4|177111.6|176981.6|177111.4|176981.4|4
1730162850000|2024-10-29 00:47:30|177111.5|176981.5|177118.7|176988.7|177118.7|176988.7|177111.5|176981.5|3
1730162860000|2024-10-29 00:47:40|177116.7|176986.7|177117.7|176987.7|177117.8|176987.8|177116.3|176986.3|7
1730162870000|2024-10-29 00:47:50|177117.8|176987.8|177117.7|176987.7|177117.8|176987.8|177117.7|176987.7|2
1730162880000|2024-10-29 00:48:00|177117.8|176987.8|177117.8|176987.8|177117.8|176987.8|177117.8|176987.8|1
1730162890000|2024-10-29 00:48:10|177120.2|176990.2|177122.1|176992.1|177122.1|176992.1|177120.2|176990.2|4
1730162900000|2024-10-29 00:48:20|177122|176992|177122|176992|177122.1|176992.1|177122|176992|3
1730162910000|2024-10-29 00:48:30|177122.1|176992.1|177121.1|176991.1|177122.1|176992.1|177121.1|176991.1|2
1730162920000|2024-10-29 00:48:40|177118.4|176988.4|177118.4|176988.4|177118.4|176988.4|177118.3|176988.3|3
1730162930000|2024-10-29 00:48:50|177118.3|176988.3|177118.4|176988.4|177118.4|176988.4|177118.3|176988.3|2
1730162940000|2024-10-29 00:49:00|177117.1|176987.1|177117.2|176987.2|177117.2|176987.2|177117.1|176987.1|2
1730162950000|2024-10-29 00:49:10|177123.4|176993.4|177129.6|176999.6|177129.7|176999.7|177123.4|176993.4|4
1730162960000|2024-10-29 00:49:20|177129.7|176999.7|177129.7|176999.7|177129.7|176999.7|177129.7|176999.7|1
1730162970000|2024-10-29 00:49:30|177129.8|176999.8|177131.8|177001.8|177131.8|177001.8|177129.8|176999.8|2
1730162980000|2024-10-29 00:49:40|177131.4|177001.4|177131.3|177001.3|177131.4|177001.4|177131.2|177001.2|3
1730162990000|2024-10-29 00:49:50|177131.2|177001.2|177132.8|177002.8|177132.8|177002.8|177131.1|177001.1|3
1730163000000|2024-10-29 00:50:00|177143.5|177013.5|177142.2|177012.2|177143.5|177013.5|177141.9|177011.9|3
1730163010000|2024-10-29 00:50:10|177143.2|177013.2|177140|177010|177143.2|177013.2|177140|177010|2
1730163030000|2024-10-29 00:50:30|177140.3|177010.3|177140.4|177010.4|177140.4|177010.4|177140.3|177010.3|2
1730163040000|2024-10-29 00:50:40|177119|176989|177119|176989|177119|176989|177119|176989|1
1730163050000|2024-10-29 00:50:50|177130.2|177000.2|177130.3|177000.3|177130.3|177000.3|177130.2|177000.2|2
1730163060000|2024-10-29 00:51:00|177129.9|176999.9|177130.4|177000.4|177137.8|177007.8|177129.9|176999.9|6
1730163070000|2024-10-29 00:51:10|177130.1|177000.1|177121|176991|177130.1|177000.1|177121|176991|4
1730163080000|2024-10-29 00:51:20|177121.6|176991.6|177124.2|176994.2|177124.2|176994.2|177121|176991|5
1730163090000|2024-10-29 00:51:30|177124.3|176994.3|177115|176985|177124.3|176994.3|177115|176985|4
1730163110000|2024-10-29 00:51:50|177112.5|176982.5|177113.9|176983.9|177113.9|176983.9|177111.5|176981.5|3
1730163120000|2024-10-29 00:52:00|177112.3|176982.3|177118.2|176988.2|177120.3|176990.3|177112.3|176982.3|5
1730163130000|2024-10-29 00:52:10|177115.2|176985.2|177116.9|176986.9|177117|176987|177115.2|176985.2|4
1730163140000|2024-10-29 00:52:20|177117|176987|177112.3|176982.3|177117|176987|177111.5|176981.5|7
1730163150000|2024-10-29 00:52:30|177110.7|176980.7|177111.5|176981.5|177111.5|176981.5|177110.7|176980.7|2
1730163170000|2024-10-29 00:52:50|177110.2|176980.2|177110|176980|177110.2|176980.2|177110|176980|2
1730163180000|2024-10-29 00:53:00|177110.3|176980.3|177116.7|176986.7|177116.7|176986.7|177110.3|176980.3|4
1730163200000|2024-10-29 00:53:20|177114.4|176984.4|177102.1|176972.1|177114.4|176984.4|177102|176972|4
1730163210000|2024-10-29 00:53:30|177101.5|176971.5|177065|176935|177101.5|176971.5|177050.6|176920.6|5
1730163220000|2024-10-29 00:53:40|177067|176937|177065.2|176935.2|177067|176937|177065.2|176935.2|3
1730163230000|2024-10-29 00:53:50|177071|176941|177075.3|176945.3|177075.3|176945.3|177071|176941|2
1730163240000|2024-10-29 00:54:00|177074.9|176944.9|177076.4|176946.4|177076.4|176946.4|177074.9|176944.9|3
1730163250000|2024-10-29 00:54:10|177076.5|176946.5|177076.4|176946.4|177076.5|176946.5|177076.4|176946.4|2
1730163260000|2024-10-29 00:54:20|177076.5|176946.5|177110.2|176980.2|177110.2|176980.2|177076.5|176946.5|7
1730163270000|2024-10-29 00:54:30|177111.1|176981.1|177111.3|176981.3|177112.3|176982.3|177111.1|176981.1|3
1730163280000|2024-10-29 00:54:40|177110.8|176980.8|177113.1|176983.1|177113.4|176983.4|177109.9|176979.9|5
1730163290000|2024-10-29 00:54:50|177113.5|176983.5|177126|176996|177126|176996|177113.5|176983.5|9
1730163300000|2024-10-29 00:55:00|177130|177000|177113.7|176983.7|177134.7|177004.7|177112.7|176982.7|11
1730163310000|2024-10-29 00:55:10|177116.9|176986.9|177114.1|176984.1|177124.3|176994.3|177114.1|176984.1|10
1730163320000|2024-10-29 00:55:20|177106.9|176976.9|177098.4|176968.4|177107|176977|177087.2|176957.2|6
1730163330000|2024-10-29 00:55:30|177094.6|176964.6|177099.4|176969.4|177099.4|176969.4|177094.5|176964.5|4
1730163340000|2024-10-29 00:55:40|177099.5|176969.5|177097.6|176967.6|177099.5|176969.5|177096.1|176966.1|6
1730163350000|2024-10-29 00:55:50|177098.2|176968.2|177098.1|176968.1|177098.4|176968.4|177097.6|176967.6|5
1730163360000|2024-10-29 00:56:00|177092.7|176962.7|177096.2|176966.2|177096.2|176966.2|177092.7|176962.7|3
1730163370000|2024-10-29 00:56:10|177101.2|176971.2|177101|176971|177102|176972|177100.7|176970.7|5
1730163380000|2024-10-29 00:56:20|177106|176976|177106.6|176976.6|177107.6|176977.6|177106|176976|4
1730163390000|2024-10-29 00:56:30|177106.7|176976.7|177118.9|176988.9|177118.9|176988.9|177106.7|176976.7|4
1730163400000|2024-10-29 00:56:40|177119.1|176989.1|177114.9|176984.9|177119.1|176989.1|177114.9|176984.9|2
1730163410000|2024-10-29 00:56:50|177118.1|176988.1|177119.1|176989.1|177119.1|176989.1|177118.1|176988.1|2
1730163430000|2024-10-29 00:57:10|177120.6|176990.6|177127.1|176997.1|177127.1|176997.1|177120.6|176990.6|3
1730163440000|2024-10-29 00:57:20|177126.7|176996.7|177116.2|176986.2|177127.1|176997.1|177115.1|176985.1|8
1730163450000|2024-10-29 00:57:30|177118.3|176988.3|177118.3|176988.3|177118.3|176988.3|177118.3|176988.3|1
1730163460000|2024-10-29 00:57:40|177110.3|176980.3|177113.4|176983.4|177113.4|176983.4|177109.4|176979.4|5
1730163470000|2024-10-29 00:57:50|177113.5|176983.5|177119.1|176989.1|177119.1|176989.1|177113.5|176983.5|3
1730163480000|2024-10-29 00:58:00|177116.6|176986.6|177109.5|176979.5|177117.3|176987.3|177109.5|176979.5|5
1730163490000|2024-10-29 00:58:10|177108.7|176978.7|177107.9|176977.9|177108.7|176978.7|177107.9|176977.9|2
1730163500000|2024-10-29 00:58:20|177108.6|176978.6|177118|176988|177118|176988|177108.6|176978.6|3
1730163510000|2024-10-29 00:58:30|177117.7|176987.7|177115.2|176985.2|177118.1|176988.1|177115.2|176985.2|4
1730163520000|2024-10-29 00:58:40|177115.3|176985.3|177115.3|176985.3|177115.3|176985.3|177115.3|176985.3|1
1730163530000|2024-10-29 00:58:50|177113|176983|177112.9|176982.9|177113|176983|177112.9|176982.9|2
1730163540000|2024-10-29 00:59:00|177107.3|176977.3|177107.3|176977.3|177107.3|176977.3|177107.3|176977.3|1
1730163550000|2024-10-29 00:59:10|177107.4|176977.4|177119.7|176989.7|177120.7|176990.7|177107.4|176977.4|5
1730163560000|2024-10-29 00:59:20|177119.6|176989.6|177119.7|176989.7|177119.7|176989.7|177119.6|176989.6|2
1730163570000|2024-10-29 00:59:30|177120.2|176990.2|177120.5|176990.5|177120.5|176990.5|177120.2|176990.2|2
1730163580000|2024-10-29 00:59:40|177120.4|176990.4|177120|176990|177120.4|176990.4|177119.8|176989.8|4
1730163590000|2024-10-29 00:59:50|177119.9|176989.9|177119.9|176989.9|177119.9|176989.9|177119.9|176989.9|1
1730163600000|2024-10-29 01:00:00|177115.7|176985.7|177129.8|176999.8|177129.8|176999.8|177115.7|176985.7|3
1730163610000|2024-10-29 01:00:10|177132.7|177002.7|177126.3|176996.3|177132.9|177002.9|177124.6|176994.6|6
1730163620000|2024-10-29 01:00:20|177126.4|176996.4|177101.7|176971.7|177126.6|176996.6|177101.7|176971.7|6
1730163630000|2024-10-29 01:00:30|177104.7|176974.7|177122|176992|177122|176992|177104.7|176974.7|8
1730163640000|2024-10-29 01:00:40|177118.1|176988.1|177109.1|176979.1|177118.1|176988.1|177109.1|176979.1|6
1730163650000|2024-10-29 01:00:50|177109|176979|177106.5|176976.5|177109|176979|177104.8|176974.8|4
1730163660000|2024-10-29 01:01:00|177106.3|176976.3|177104.5|176974.5|177106.3|176976.3|177094.9|176964.9|6
1730163670000|2024-10-29 01:01:10|177107.5|176977.5|177106.5|176976.5|177108|176978|177106.5|176976.5|5
1730163680000|2024-10-29 01:01:20|177103.5|176973.5|177107.8|176977.8|177107.8|176977.8|177103.5|176973.5|6
1730163690000|2024-10-29 01:01:30|177110|176980|177109.7|176979.7|177110|176980|177109.7|176979.7|2
1730163700000|2024-10-29 01:01:40|177109.8|176979.8|177118.9|176988.9|177118.9|176988.9|177109.7|176979.7|4
1730163710000|2024-10-29 01:01:50|177117.5|176987.5|177117.6|176987.6|177117.6|176987.6|177117.5|176987.5|2
1730163720000|2024-10-29 01:02:00|177116.4|176986.4|177112.4|176982.4|177116.4|176986.4|177112.2|176982.2|6
1730163730000|2024-10-29 01:02:10|177112.5|176982.5|177116.1|176986.1|177116.6|176986.6|177112.5|176982.5|5
1730163740000|2024-10-29 01:02:20|177117|176987|177113.7|176983.7|177118.1|176988.1|177113.7|176983.7|5
1730163750000|2024-10-29 01:02:30|177110.4|176980.4|177110.4|176980.4|177110.4|176980.4|177110.4|176980.4|1
1730163760000|2024-10-29 01:02:40|177105.2|176975.2|177105.1|176975.1|177105.2|176975.2|177104.3|176974.3|5
1730163770000|2024-10-29 01:02:50|177105.5|176975.5|177105|176975|177105.5|176975.5|177105|176975|3
1730163780000|2024-10-29 01:03:00|177105.1|176975.1|177100.4|176970.4|177105.1|176975.1|177087|176957|11
1730163790000|2024-10-29 01:03:10|177105.4|176975.4|177119|176989|177125.6|176995.6|177105.4|176975.4|4
1730163800000|2024-10-29 01:03:20|177118.9|176988.9|177118.9|176988.9|177118.9|176988.9|177118.9|176988.9|1
1730163820000|2024-10-29 01:03:40|177114.9|176984.9|177114.8|176984.8|177114.9|176984.9|177114.8|176984.8|2
1730163830000|2024-10-29 01:03:50|177114.7|176984.7|177119.3|176989.3|177119.3|176989.3|177114.7|176984.7|2
1730163840000|2024-10-29 01:04:00|177119.6|176989.6|177123|176993|177128.1|176998.1|177119.6|176989.6|6
1730163850000|2024-10-29 01:04:10|177123.2|176993.2|177132.9|177002.9|177132.9|177002.9|177120.8|176990.8|11
1730163860000|2024-10-29 01:04:20|177132.7|177002.7|177132.9|177002.9|177132.9|177002.9|177132.7|177002.7|2
1730163870000|2024-10-29 01:04:30|177131.9|177001.9|177135.1|177005.1|177138.7|177008.7|177131.9|177001.9|3
1730163880000|2024-10-29 01:04:40|177135.2|177005.2|177121.9|176991.9|177135.2|177005.2|177121.9|176991.9|7
1730163890000|2024-10-29 01:04:50|177121.1|176991.1|177112.3|176982.3|177123.2|176993.2|177112.3|176982.3|12
1730163900000|2024-10-29 01:05:00|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|177112.1|176982.1|3
1730163910000|2024-10-29 01:05:10|177113|176983|177113.1|176983.1|177113.1|176983.1|177113|176983|2
1730163920000|2024-10-29 01:05:20|177109.1|176979.1|177111|176981|177111|176981|177108.2|176978.2|4
1730163940000|2024-10-29 01:05:40|177114.9|176984.9|177114.9|176984.9|177114.9|176984.9|177114.9|176984.9|1
1730163950000|2024-10-29 01:05:50|177113.3|176983.3|177113.3|176983.3|177113.3|176983.3|177113.3|176983.3|1
1730163960000|2024-10-29 01:06:00|177114.3|176984.3|177114.3|176984.3|177114.3|176984.3|177114.3|176984.3|1
1730163970000|2024-10-29 01:06:10|177114.6|176984.6|177121.2|176991.2|177121.2|176991.2|177114.6|176984.6|2
1730163980000|2024-10-29 01:06:20|177121.1|176991.1|177126.9|176996.9|177131.7|177001.7|177121.1|176991.1|6
1730163990000|2024-10-29 01:06:30|177131.6|177001.6|177124|176994|177131.6|177001.6|177122.2|176992.2|7
1730164000000|2024-10-29 01:06:40|177124.3|176994.3|177124.1|176994.1|177124.3|176994.3|177124.1|176994.1|2
1730164010000|2024-10-29 01:06:50|177123.1|176993.1|177119.1|176989.1|177123.1|176993.1|177119.1|176989.1|4
1730164020000|2024-10-29 01:07:00|177117.4|176987.4|177117.4|176987.4|177117.4|176987.4|177117.4|176987.4|1
1730164040000|2024-10-29 01:07:20|177116.9|176986.9|177116.9|176986.9|177116.9|176986.9|177116.9|176986.9|1
1730164050000|2024-10-29 01:07:30|177115.6|176985.6|177124.3|176994.3|177124.3|176994.3|177115.6|176985.6|3
1730164060000|2024-10-29 01:07:40|177126.2|176996.2|177136.5|177006.5|177136.5|177006.5|177126.2|176996.2|4
1730164070000|2024-10-29 01:07:50|177140.3|177010.3|177139.5|177009.5|177140.3|177010.3|177139.5|177009.5|2
1730164080000|2024-10-29 01:08:00|177140.1|177010.1|177147|177017|177150.2|177020.2|177139.9|177009.9|5
1730164090000|2024-10-29 01:08:10|177146.9|177016.9|177149.4|177019.4|177149.4|177019.4|177146.9|177016.9|3
1730164100000|2024-10-29 01:08:20|177149.6|177019.6|177147.5|177017.5|177149.6|177019.6|177147.5|177017.5|3
1730164110000|2024-10-29 01:08:30|177143.7|177013.7|177131.1|177001.1|177143.7|177013.7|177128.6|176998.6|3
1730164120000|2024-10-29 01:08:40|177130.7|177000.7|177130.9|177000.9|177130.9|177000.9|177130.7|177000.7|2
1730164130000|2024-10-29 01:08:50|177130.8|177000.8|177130.9|177000.9|177130.9|177000.9|177130.8|177000.8|2
1730164140000|2024-10-29 01:09:00|177117.3|176987.3|177121.5|176991.5|177123|176993|177117.3|176987.3|5
1730164150000|2024-10-29 01:09:10|177121|176991|177121|176991|177121|176991|177121|176991|1
1730164160000|2024-10-29 01:09:20|177113.8|176983.8|177113.4|176983.4|177113.8|176983.8|177109.7|176979.7|5
1730164170000|2024-10-29 01:09:30|177113.3|176983.3|177112|176982|177113.3|176983.3|177109.3|176979.3|4
1730164180000|2024-10-29 01:09:40|177111.9|176981.9|177118|176988|177118|176988|177111.9|176981.9|4
1730164190000|2024-10-29 01:09:50|177118.3|176988.3|177111.3|176981.3|177118.3|176988.3|177111.3|176981.3|4
1730164200000|2024-10-29 01:10:00|177111.2|176981.2|177111.2|176981.2|177111.2|176981.2|177111.2|176981.2|1
1730164210000|2024-10-29 01:10:10|177114.3|176984.3|177117.8|176987.8|177117.8|176987.8|177114.3|176984.3|3
1730164220000|2024-10-29 01:10:20|177117.5|176987.5|177127.4|176997.4|177127.4|176997.4|177117.5|176987.5|8
1730164230000|2024-10-29 01:10:30|177128.4|176998.4|177128.7|176998.7|177128.8|176998.8|177128.4|176998.4|3
1730164240000|2024-10-29 01:10:40|177128.3|176998.3|177131.4|177001.4|177131.4|177001.4|177128.3|176998.3|4
1730164250000|2024-10-29 01:10:50|177131.5|177001.5|177133.3|177003.3|177133.3|177003.3|177131.5|177001.5|3
1730164260000|2024-10-29 01:11:00|177133.1|177003.1|177136|177006|177136|177006|177133.1|177003.1|3
1730164270000|2024-10-29 01:11:10|177135.6|177005.6|177135.7|177005.7|177135.8|177005.8|177135.6|177005.6|4
1730164280000|2024-10-29 01:11:20|177139.6|177009.6|177142.2|177012.2|177142.2|177012.2|177139.6|177009.6|2
1730164290000|2024-10-29 01:11:30|177141.2|177011.2|177135.3|177005.3|177141.2|177011.2|177133|177003|6
1730164300000|2024-10-29 01:11:40|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|1
1730164320000|2024-10-29 01:12:00|177136.2|177006.2|177136.2|177006.2|177136.5|177006.5|177136.2|177006.2|3
1730164330000|2024-10-29 01:12:10|177136|177006|177117.6|176987.6|177136.2|177006.2|177117.6|176987.6|3
1730164340000|2024-10-29 01:12:20|177117.5|176987.5|177123.9|176993.9|177123.9|176993.9|177117.5|176987.5|3
1730164350000|2024-10-29 01:12:30|177123.8|176993.8|177125.4|176995.4|177127.3|176997.3|177123.8|176993.8|4
1730164360000|2024-10-29 01:12:40|177125.1|176995.1|177126.1|176996.1|177126.1|176996.1|177125.1|176995.1|2
1730164370000|2024-10-29 01:12:50|177126.2|176996.2|177113.7|176983.7|177126.2|176996.2|177113.7|176983.7|5
1730164380000|2024-10-29 01:13:00|177117.9|176987.9|177117.7|176987.7|177118.6|176988.6|177117.7|176987.7|4
1730164390000|2024-10-29 01:13:10|177116|176986|177116|176986|177116|176986|177116|176986|1
1730164400000|2024-10-29 01:13:20|177112.8|176982.8|177080.9|176950.9|177112.8|176982.8|177058.2|176928.2|11
1730164410000|2024-10-29 01:13:30|177081.1|176951.1|177081.1|176951.1|177081.1|176951.1|177081.1|176951.1|1
1730164420000|2024-10-29 01:13:40|177081|176951|177080.7|176950.7|177081|176951|177080.7|176950.7|2
1730164430000|2024-10-29 01:13:50|177081.4|176951.4|177081.4|176951.4|177081.5|176951.5|177081.4|176951.4|3
1730164450000|2024-10-29 01:14:10|177080|176950|177079.7|176949.7|177080|176950|177079.7|176949.7|2
1730164460000|2024-10-29 01:14:20|177080|176950|177112.9|176982.9|177114.4|176984.4|177080|176950|3
1730164470000|2024-10-29 01:14:30|177113.5|176983.5|177113.5|176983.5|177113.5|176983.5|177113.5|176983.5|1
1730164480000|2024-10-29 01:14:40|177113.4|176983.4|177116.2|176986.2|177116.2|176986.2|177113.4|176983.4|2
1730164490000|2024-10-29 01:14:50|177114.2|176984.2|177114.6|176984.6|177114.6|176984.6|177114.2|176984.2|3
1730164500000|2024-10-29 01:15:00|177118.6|176988.6|177135.4|177005.4|177135.4|177005.4|177118.1|176988.1|6
1730164510000|2024-10-29 01:15:10|177128.6|176998.6|177129.9|176999.9|177131.1|177001.1|177128.6|176998.6|3
1730164520000|2024-10-29 01:15:20|177130.4|177000.4|177129.8|176999.8|177130.4|177000.4|177129.8|176999.8|2
1730164530000|2024-10-29 01:15:30|177129.7|176999.7|177122.1|176992.1|177129.7|176999.7|177122.1|176992.1|4
1730164540000|2024-10-29 01:15:40|177121.8|176991.8|177142.8|177012.8|177143.3|177013.3|177113.4|176983.4|8
1730164550000|2024-10-29 01:15:50|177141.1|177011.1|177127.3|176997.3|177142.4|177012.4|177125.6|176995.6|6
1730164560000|2024-10-29 01:16:00|177128.5|176998.5|177136.3|177006.3|177136.3|177006.3|177126.4|176996.4|7
1730164570000|2024-10-29 01:16:10|177132.4|177002.4|177129.7|176999.7|177134.2|177004.2|177126.3|176996.3|8
1730164580000|2024-10-29 01:16:20|177129.6|176999.6|177130.9|177000.9|177130.9|177000.9|177129.6|176999.6|3
1730164590000|2024-10-29 01:16:30|177131.8|177001.8|177120.1|176990.1|177131.8|177001.8|177120.1|176990.1|4
1730164600000|2024-10-29 01:16:40|177118.4|176988.4|177118.3|176988.3|177118.4|176988.4|177118.1|176988.1|3
1730164610000|2024-10-29 01:16:50|177118.2|176988.2|177118.4|176988.4|177118.4|176988.4|177118.2|176988.2|2
1730164620000|2024-10-29 01:17:00|177114.2|176984.2|177116.8|176986.8|177117.1|176987.1|177114.2|176984.2|4
1730164630000|2024-10-29 01:17:10|177117.5|176987.5|177117.5|176987.5|177117.5|176987.5|177117.5|176987.5|1
1730164640000|2024-10-29 01:17:20|177117.6|176987.6|177127.2|176997.2|177127.2|176997.2|177117.2|176987.2|5
1730164650000|2024-10-29 01:17:30|177131|177001|177131.4|177001.4|177131.4|177001.4|177131|177001|3
1730164660000|2024-10-29 01:17:40|177131.3|177001.3|177131.1|177001.1|177131.3|177001.3|177131.1|177001.1|2
1730164670000|2024-10-29 01:17:50|177131.4|177001.4|177132.1|177002.1|177132.3|177002.3|177131.2|177001.2|6
1730164680000|2024-10-29 01:18:00|177142.1|177012.1|177131.1|177001.1|177145.5|177015.5|177131.1|177001.1|7
1730164690000|2024-10-29 01:18:10|177131.3|177001.3|177131.1|177001.1|177131.3|177001.3|177131.1|177001.1|2
1730164700000|2024-10-29 01:18:20|177131.5|177001.5|177142.5|177012.5|177142.5|177012.5|177130.9|177000.9|10
1730164710000|2024-10-29 01:18:30|177143.4|177013.4|177138.7|177008.7|177143.4|177013.4|177138.7|177008.7|5
1730164720000|2024-10-29 01:18:40|177142.3|177012.3|177131.3|177001.3|177142.3|177012.3|177128.9|176998.9|6
1730164730000|2024-10-29 01:18:50|177131.1|177001.1|177131.4|177001.4|177131.4|177001.4|177131.1|177001.1|2
1730164740000|2024-10-29 01:19:00|177124.2|176994.2|177128.7|176998.7|177130.2|177000.2|177124.2|176994.2|4
1730164750000|2024-10-29 01:19:10|177129.3|176999.3|177128.8|176998.8|177129.3|176999.3|177128.8|176998.8|2
1730164760000|2024-10-29 01:19:20|177129.6|176999.6|177126.9|176996.9|177129.7|176999.7|177125.4|176995.4|5
1730164770000|2024-10-29 01:19:30|177126.4|176996.4|177126.6|176996.6|177126.6|176996.6|177126.4|176996.4|2
1730164780000|2024-10-29 01:19:40|177124.5|176994.5|177119.3|176989.3|177124.5|176994.5|177119.3|176989.3|3
1730164790000|2024-10-29 01:19:50|177120.3|176990.3|177118.6|176988.6|177120.3|176990.3|177116.6|176986.6|5
1730164800000|2024-10-29 01:20:00|177118.7|176988.7|177118.7|176988.7|177118.7|176988.7|177118.3|176988.3|3
1730164820000|2024-10-29 01:20:20|177118.9|176988.9|177110.3|176980.3|177118.9|176988.9|177094.2|176964.2|6
1730164830000|2024-10-29 01:20:30|177110.2|176980.2|177110.3|176980.3|177110.3|176980.3|177110.2|176980.2|2
1730164850000|2024-10-29 01:20:50|177110.2|176980.2|177118.5|176988.5|177118.6|176988.6|177110.2|176980.2|7
1730164860000|2024-10-29 01:21:00|177112|176982|177114.4|176984.4|177116.3|176986.3|177112|176982|7
1730164870000|2024-10-29 01:21:10|177114.3|176984.3|177101.9|176971.9|177114.3|176984.3|177101.9|176971.9|3
1730164880000|2024-10-29 01:21:20|177105.3|176975.3|177105.9|176975.9|177105.9|176975.9|177105.3|176975.3|2
1730164890000|2024-10-29 01:21:30|177109.1|176979.1|177110.6|176980.6|177111.6|176981.6|177107.6|176977.6|4
1730164900000|2024-10-29 01:21:40|177113.4|176983.4|177123.8|176993.8|177123.8|176993.8|177113.4|176983.4|3
1730164910000|2024-10-29 01:21:50|177123.9|176993.9|177121.4|176991.4|177123.9|176993.9|177121.4|176991.4|2
1730164930000|2024-10-29 01:22:10|177122.9|176992.9|177122.5|176992.5|177122.9|176992.9|177122.5|176992.5|2
1730164940000|2024-10-29 01:22:20|177122.6|176992.6|177116.8|176986.8|177122.6|176992.6|177113.1|176983.1|4
1730164950000|2024-10-29 01:22:30|177118.5|176988.5|177116.7|176986.7|177118.5|176988.5|177116.7|176986.7|2
1730164960000|2024-10-29 01:22:40|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|1
1730164970000|2024-10-29 01:22:50|177116.7|176986.7|177116.6|176986.6|177116.7|176986.7|177116.6|176986.6|2
1730164980000|2024-10-29 01:23:00|177116.9|176986.9|177110.1|176980.1|177116.9|176986.9|177101|176971|6
1730164990000|2024-10-29 01:23:10|177109.9|176979.9|177111.7|176981.7|177111.7|176981.7|177109.9|176979.9|2
1730165000000|2024-10-29 01:23:20|177111|176981|177111.9|176981.9|177111.9|176981.9|177111|176981|2
1730165010000|2024-10-29 01:23:30|177115|176985|177118.1|176988.1|177118.1|176988.1|177113.3|176983.3|6
1730165020000|2024-10-29 01:23:40|177118|176988|177117.9|176987.9|177118|176988|177117.9|176987.9|2
1730165030000|2024-10-29 01:23:50|177118.5|176988.5|177096.2|176966.2|177118.5|176988.5|177096.2|176966.2|5
1730165040000|2024-10-29 01:24:00|177100.7|176970.7|177073.7|176943.7|177104.6|176974.6|177070.6|176940.6|4
1730165050000|2024-10-29 01:24:10|177073.1|176943.1|177073.1|176943.1|177073.1|176943.1|177073.1|176943.1|1
1730165060000|2024-10-29 01:24:20|177074|176944|177074|176944|177074|176944|177074|176944|1
1730165070000|2024-10-29 01:24:30|177073.4|176943.4|177073.6|176943.6|177073.6|176943.6|177073.4|176943.4|2
1730165080000|2024-10-29 01:24:40|177073.7|176943.7|177075.5|176945.5|177075.5|176945.5|177073.5|176943.5|3
1730165090000|2024-10-29 01:24:50|177090.8|176960.8|177092.6|176962.6|177092.6|176962.6|177090.8|176960.8|2
1730165120000|2024-10-29 01:25:20|177094|176964|177088.7|176958.7|177094|176964|177088.7|176958.7|3
1730165130000|2024-10-29 01:25:30|177089|176959|177090.6|176960.6|177090.6|176960.6|177089|176959|2
1730165140000|2024-10-29 01:25:40|177091.1|176961.1|177091.1|176961.1|177091.1|176961.1|177091.1|176961.1|1
1730165150000|2024-10-29 01:25:50|177091|176961|177090.9|176960.9|177091|176961|177090.9|176960.9|2
1730165170000|2024-10-29 01:26:10|177090.4|176960.4|177098.6|176968.6|177100.1|176970.1|177090.4|176960.4|4
1730165180000|2024-10-29 01:26:20|177100.7|176970.7|177100.7|176970.7|177100.7|176970.7|177100.6|176970.6|3
1730165190000|2024-10-29 01:26:30|177074.4|176944.4|177076.9|176946.9|177076.9|176946.9|177073.1|176943.1|3
1730165200000|2024-10-29 01:26:40|177075.9|176945.9|177076.8|176946.8|177076.8|176946.8|177075.9|176945.9|2
1730165210000|2024-10-29 01:26:50|177076.9|176946.9|177090.8|176960.8|177092.6|176962.6|177076.9|176946.9|7
1730165220000|2024-10-29 01:27:00|177090.6|176960.6|177074.6|176944.6|177090.6|176960.6|177070.6|176940.6|6
1730165230000|2024-10-29 01:27:10|177074.3|176944.3|177074.3|176944.3|177074.3|176944.3|177074.3|176944.3|1
1730165250000|2024-10-29 01:27:30|177074.8|176944.8|177080.9|176950.9|177080.9|176950.9|177074.8|176944.8|3
1730165260000|2024-10-29 01:27:40|177081.3|176951.3|177081.3|176951.3|177081.3|176951.3|177081.3|176951.3|1
1730165270000|2024-10-29 01:27:50|177083|176953|177115.6|176985.6|177115.6|176985.6|177083|176953|5
1730165280000|2024-10-29 01:28:00|177109.6|176979.6|177107.8|176977.8|177109.6|176979.6|177107.8|176977.8|4
1730165290000|2024-10-29 01:28:10|177110|176980|177111.5|176981.5|177111.5|176981.5|177110|176980|4
1730165300000|2024-10-29 01:28:20|177112.4|176982.4|177111.6|176981.6|177112.4|176982.4|177111.6|176981.6|2
1730165310000|2024-10-29 01:28:30|177111.1|176981.1|177106.1|176976.1|177112.8|176982.8|177105.8|176975.8|6
1730165320000|2024-10-29 01:28:40|177104.9|176974.9|177100.2|176970.2|177106|176976|177100.2|176970.2|5
1730165330000|2024-10-29 01:28:50|177100.9|176970.9|177098.8|176968.8|177103|176973|177092.3|176962.3|7
1730165340000|2024-10-29 01:29:00|177098.5|176968.5|177098|176968|177098.5|176968.5|177098|176968|4
1730165350000|2024-10-29 01:29:10|177098.8|176968.8|177098.9|176968.9|177098.9|176968.9|177098.8|176968.8|2
1730165360000|2024-10-29 01:29:20|177104.4|176974.4|177101.6|176971.6|177104.4|176974.4|177101.5|176971.5|3
1730165370000|2024-10-29 01:29:30|177104.9|176974.9|177108.8|176978.8|177108.9|176978.9|177104.9|176974.9|6
1730165380000|2024-10-29 01:29:40|177108.7|176978.7|177108.8|176978.8|177108.8|176978.8|177108.7|176978.7|2
1730165390000|2024-10-29 01:29:50|177109|176979|177108.9|176978.9|177109|176979|177108.9|176978.9|2
1730165400000|2024-10-29 01:30:00|177112.4|176982.4|177105.7|176975.7|177127.1|176997.1|177105.7|176975.7|9
1730165410000|2024-10-29 01:30:10|177105.8|176975.8|177110.9|176980.9|177110.9|176980.9|177105.8|176975.8|6
1730165420000|2024-10-29 01:30:20|177106.6|176976.6|177106|176976|177108.4|176978.4|177104|176974|7
1730165430000|2024-10-29 01:30:30|177103.2|176973.2|177102.3|176972.3|177103.2|176973.2|177097|176967|9
1730165440000|2024-10-29 01:30:40|177105.5|176975.5|177105.5|176975.5|177105.5|176975.5|177105.5|176975.5|1
1730165450000|2024-10-29 01:30:50|177107.1|176977.1|177106.1|176976.1|177107.4|176977.4|177106.1|176976.1|4
1730165460000|2024-10-29 01:31:00|177106.4|176976.4|177078.9|176988.9|177106.4|176988.9|177073.6|176967.6|8
1730165470000|2024-10-29 01:31:10|177079.1|176989.1|177085.8|176995.8|177085.8|176995.8|177079.1|176989.1|5
1730165480000|2024-10-29 01:31:20|177086|176996|177091|177001|177091.6|177001.6|177080.7|176990.7|6
1730165490000|2024-10-29 01:31:30|177120.2|176990.2|177116.5|176986.5|177120.2|176990.2|177114.2|176984.2|8
1730165520000|2024-10-29 01:32:00|177116.1|176986.1|177116.9|176986.9|177122.3|176992.3|177113.9|176983.9|6
1730165530000|2024-10-29 01:32:10|177117|176987|177117.1|176987.1|177117.1|176987.1|177116.2|176986.2|3
1730165540000|2024-10-29 01:32:20|177117.3|176987.3|177108.3|176978.3|177119.2|176989.2|177104.8|176974.8|6
1730165550000|2024-10-29 01:32:30|177107|176977|177100.5|176970.5|177108.6|176978.6|177100.5|176970.5|6
1730165560000|2024-10-29 01:32:40|177100.3|176970.3|177102.2|176972.2|177102.8|176972.8|177100.3|176970.3|4
1730165570000|2024-10-29 01:32:50|177099.7|176969.7|177097.7|176967.7|177099.7|176969.7|177092.9|176962.9|5
1730165580000|2024-10-29 01:33:00|177098.7|176968.7|177104.5|176974.5|177104.5|176974.5|177098.7|176968.7|3
1730165590000|2024-10-29 01:33:10|177106.5|176976.5|177106.8|176976.8|177106.8|176976.8|177106.2|176976.2|5
1730165600000|2024-10-29 01:33:20|177106.5|176976.5|177114.6|176984.6|177114.6|176984.6|177106.5|176976.5|3
1730165610000|2024-10-29 01:33:30|177115.9|176985.9|177109.8|176979.8|177115.9|176985.9|177109.8|176979.8|5
1730165620000|2024-10-29 01:33:40|177107.5|176977.5|177099.5|176969.5|177107.5|176977.5|177093|176963|8
1730165630000|2024-10-29 01:33:50|177105.5|176975.5|177106.1|176976.1|177106.1|176976.1|177105.5|176975.5|3
1730165640000|2024-10-29 01:34:00|177101.6|176971.6|177105.8|176975.8|177108.2|176978.2|177101.6|176971.6|6
1730165650000|2024-10-29 01:34:10|177105.7|176975.7|177104.6|176974.6|177107.3|176977.3|177103.4|176973.4|4
1730165660000|2024-10-29 01:34:20|177104.4|176974.4|177104.4|176974.4|177104.4|176974.4|177104.4|176974.4|1
1730165670000|2024-10-29 01:34:30|177104.3|176974.3|177107|176977|177107.6|176977.6|177104.1|176974.1|5
1730165680000|2024-10-29 01:34:40|177106.8|176976.8|177109|176979|177109|176979|177106.8|176976.8|3
1730165690000|2024-10-29 01:34:50|177109.3|176979.3|177108.9|176978.9|177109.3|176979.3|177106.9|176976.9|3
1730165700000|2024-10-29 01:35:00|177105.6|176975.6|177098.3|176968.3|177105.6|176975.6|177090.7|176960.7|11
1730165710000|2024-10-29 01:35:10|177098.4|176968.4|177093.2|176963.2|177098.4|176968.4|177091.1|176961.1|9
1730165720000|2024-10-29 01:35:20|177096|176966|177103.4|176973.4|177106.1|176976.1|177085.1|176955.1|10
1730165730000|2024-10-29 01:35:30|177100.4|176970.4|177098.7|176968.7|177105.3|176975.3|177098.7|176968.7|11
1730165740000|2024-10-29 01:35:40|177103.3|176973.3|177102.3|176972.3|177104.7|176974.7|177101.5|176971.5|4
1730165750000|2024-10-29 01:35:50|177104.1|176974.1|177105.7|176975.7|177105.7|176975.7|177101.5|176971.5|4
1730165760000|2024-10-29 01:36:00|177108.2|176978.2|177111.8|176981.8|177115.2|176985.2|177107.8|176977.8|9
1730165770000|2024-10-29 01:36:10|177111.7|176981.7|177111|176981|177115|176985|177111|176981|6
1730165780000|2024-10-29 01:36:20|177112.2|176982.2|177108.9|176978.9|177115.1|176985.1|177105.2|176975.2|11
1730165790000|2024-10-29 01:36:30|177107.4|176977.4|177107.7|176977.7|177108.9|176978.9|177103.6|176973.6|4
1730165800000|2024-10-29 01:36:40|177107.8|176977.8|177105.1|176975.1|177107.8|176977.8|177099.7|176969.7|10
1730165810000|2024-10-29 01:36:50|177107.9|176977.9|177113.7|176983.7|177117.9|176987.9|177107.9|176977.9|8
1730165820000|2024-10-29 01:37:00|177110.7|176980.7|177114.1|176984.1|177117.3|176987.3|177110.7|176980.7|7
1730165830000|2024-10-29 01:37:10|177113.9|176983.9|177109.7|176979.7|177114.1|176984.1|177106.8|176976.8|9
1730165840000|2024-10-29 01:37:20|177104|176974|177103.9|176973.9|177104|176974|177103.9|176973.9|2
1730165850000|2024-10-29 01:37:30|177106.7|176976.7|177101.1|176971.1|177109.4|176979.4|177101.1|176971.1|7
1730165860000|2024-10-29 01:37:40|177100.8|176970.8|177097.2|176967.2|177100.8|176970.8|177093.8|176963.8|4
1730165870000|2024-10-29 01:37:50|177101.6|176971.6|177098.5|176968.5|177101.6|176971.6|177094.9|176964.9|6
1730165880000|2024-10-29 01:38:00|177098.6|176968.6|177098.7|176968.7|177098.7|176968.7|177098.6|176968.6|2
1730165890000|2024-10-29 01:38:10|177091.2|176961.2|177074.8|176944.8|177095.3|176965.3|177074.8|176944.8|7
1730165900000|2024-10-29 01:38:20|177070.2|176940.2|177052.9|176922.9|177070.2|176940.2|177052|176922|5
1730165910000|2024-10-29 01:38:30|177052.8|176922.8|177052.9|176922.9|177052.9|176922.9|177052.8|176922.8|2
1730165920000|2024-10-29 01:38:40|177052.8|176922.8|177054.3|176924.3|177055.8|176925.8|177052.8|176922.8|4
1730165930000|2024-10-29 01:38:50|177054.2|176924.2|177037.3|176907.3|177055.3|176925.3|177037.3|176907.3|6
1730165940000|2024-10-29 01:39:00|177040|176910|177037.4|176907.4|177040.6|176910.6|177035.8|176905.8|7
1730165950000|2024-10-29 01:39:10|177032.9|176902.9|177040.2|176910.2|177042.8|176912.8|177029.9|176899.9|12
1730165960000|2024-10-29 01:39:20|177040.9|176910.9|177040|176910|177043.6|176913.6|177039.7|176909.7|6
1730165970000|2024-10-29 01:39:30|177032.6|176902.6|177033.1|176903.1|177033.1|176903.1|177032.6|176902.6|2
1730165980000|2024-10-29 01:39:40|177034.2|176904.2|177030.7|176900.7|177034.2|176904.2|177023.7|176893.7|12
1730165990000|2024-10-29 01:39:50|177032|176902|177038|176908|177040.9|176910.9|177032|176902|14
1730166000000|2024-10-29 01:40:00|177041.1|176911.1|177041.7|176911.7|177041.7|176911.7|177040.3|176910.3|4
1730166010000|2024-10-29 01:40:10|177043|176913|177046.4|176916.4|177046.4|176916.4|177037.2|176907.2|10
1730166020000|2024-10-29 01:40:20|177043.4|176913.4|177043.6|176913.6|177044.5|176914.5|177034.8|176904.8|12
1730166030000|2024-10-29 01:40:30|177038.3|176908.3|177039.7|176909.7|177043.3|176913.3|177033.3|176903.3|7
1730166040000|2024-10-29 01:40:40|177047|176917|177042.2|176912.2|177047|176917|177038.7|176908.7|7
1730166050000|2024-10-29 01:40:50|177037|176907|177039.5|176909.5|177046.5|176916.5|177036.9|176906.9|11
1730166060000|2024-10-29 01:41:00|177040.7|176910.7|177031.3|176901.3|177040.7|176910.7|177029.8|176899.8|11
1730166070000|2024-10-29 01:41:10|177035.3|176905.3|177030.8|176900.8|177035.3|176905.3|177026.3|176896.3|9
1730166080000|2024-10-29 01:41:20|177035.1|176905.1|177029|176899|177035.1|176905.1|177023|176893|16
1730166090000|2024-10-29 01:41:30|177031.6|176901.6|177032.1|176902.1|177032.1|176902.1|177028.8|176898.8|9
1730166100000|2024-10-29 01:41:40|177032.2|176902.2|177029.6|176899.6|177034.8|176904.8|177029.6|176899.6|4
1730166110000|2024-10-29 01:41:50|177026.8|176896.8|177032.8|176902.8|177033.8|176903.8|177026.8|176896.8|6
1730166120000|2024-10-29 01:42:00|177034.6|176904.6|177030.7|176900.7|177034.9|176904.9|177028.7|176898.7|6
1730166130000|2024-10-29 01:42:10|177030.8|176900.8|177032.7|176902.7|177036.2|176906.2|177029.8|176899.8|9
1730166140000|2024-10-29 01:42:20|177036.4|176906.4|177041.3|176911.3|177043.6|176913.6|177034.6|176904.6|8
1730166150000|2024-10-29 01:42:30|177044.3|176914.3|177040.6|176910.6|177046.5|176916.5|177039.4|176909.4|8
1730166160000|2024-10-29 01:42:40|177041.6|176911.6|177040.6|176910.6|177041.6|176911.6|177040.6|176910.6|2
1730166170000|2024-10-29 01:42:50|177037.4|176907.4|177037.5|176907.5|177040|176910|177037.3|176907.3|4
1730166180000|2024-10-29 01:43:00|177037.7|176907.7|177043.4|176913.4|177043.4|176913.4|177037.7|176907.7|4
1730166190000|2024-10-29 01:43:10|177043.8|176913.8|177027.3|176897.3|177045.7|176915.7|177024.8|176894.8|9
1730166200000|2024-10-29 01:43:20|177031.1|176901.1|177031.2|176901.2|177031.2|176901.2|177023.3|176893.3|6
1730166210000|2024-10-29 01:43:30|177031|176901|177031.1|176901.1|177031.1|176901.1|177031|176901|2
1730166220000|2024-10-29 01:43:40|177032.7|176902.7|177035.7|176905.7|177037.1|176907.1|177032.7|176902.7|7
1730166230000|2024-10-29 01:43:50|177036.2|176906.2|177025.1|176895.1|177037.3|176907.3|177025.1|176895.1|7
1730166240000|2024-10-29 01:44:00|177025.2|176895.2|177026.2|176896.2|177027.4|176897.4|177024.6|176894.6|6
1730166250000|2024-10-29 01:44:10|177028.6|176898.6|177031.2|176901.2|177031.2|176901.2|177028.6|176898.6|2
1730166260000|2024-10-29 01:44:20|177034.7|176904.7|177035.5|176905.5|177038.1|176908.1|177033.9|176903.9|7
1730166270000|2024-10-29 01:44:30|177036.5|176906.5|177045.7|176915.7|177046.9|176916.9|177034.7|176904.7|7
1730166280000|2024-10-29 01:44:40|177046.3|176916.3|177048.8|176918.8|177048.8|176918.8|177046.3|176916.3|4
1730166290000|2024-10-29 01:44:50|177050.1|176920.1|177066.3|176936.3|177066.3|176936.3|177050.1|176920.1|5
1730166300000|2024-10-29 01:45:00|177078.3|176948.3|177101.3|176971.3|177102.1|176972.1|177074.9|176944.9|5
1730166310000|2024-10-29 01:45:10|177105.4|176975.4|177101|176971|177106.8|176976.8|177098.7|176968.7|12
1730166320000|2024-10-29 01:45:20|177097.9|176967.9|177095.2|176965.2|177097.9|176967.9|177087|176957|4
1730166330000|2024-10-29 01:45:30|177089.8|176959.8|177075|176945|177090|176960|177075|176945|6
1730166340000|2024-10-29 01:45:40|177075.2|176945.2|177068.2|176938.2|177075.2|176945.2|177066.7|176936.7|9
1730166350000|2024-10-29 01:45:50|177068.3|176938.3|177074|176944|177074|176944|177065.9|176935.9|4
1730166360000|2024-10-29 01:46:00|177075.2|176945.2|177076.4|176946.4|177076.4|176946.4|177075.2|176945.2|2
1730166370000|2024-10-29 01:46:10|177077.6|176947.6|177077.6|176947.6|177077.6|176947.6|177077.6|176947.6|1
1730166380000|2024-10-29 01:46:20|177083.7|176953.7|177082.7|176952.7|177098.8|176968.8|177082.7|176952.7|7
1730166390000|2024-10-29 01:46:30|177087.4|176957.4|177082.7|176952.7|177096|176966|177082.5|176952.5|7
1730166400000|2024-10-29 01:46:40|177082.3|176952.3|177107.3|176977.3|177114.9|176984.9|177082.3|176952.3|10
1730166410000|2024-10-29 01:46:50|177109.1|176979.1|177117.1|176987.1|177121.2|176991.2|177109.1|176979.1|18
1730166420000|2024-10-29 01:47:00|177117.9|176987.9|177110.7|176980.7|177119.9|176989.9|177110.7|176980.7|12
1730166430000|2024-10-29 01:47:10|177118.6|176988.6|177114.5|176984.5|177119.6|176989.6|177111.5|176981.5|19
1730166440000|2024-10-29 01:47:20|177110.6|176980.6|177110.6|176980.6|177118.4|176988.4|177109.6|176979.6|11
1730166450000|2024-10-29 01:47:30|177110.9|176980.9|177116.5|176986.5|177117.8|176987.8|177110.3|176980.3|13
1730166460000|2024-10-29 01:47:40|177116.8|176986.8|177115.5|176985.5|177120|176990|177115.5|176985.5|7
1730166470000|2024-10-29 01:47:50|177115.6|176985.6|177120.2|176990.2|177126.3|176996.3|177115.6|176985.6|17
1730166480000|2024-10-29 01:48:00|177116.2|176986.2|177121.7|176991.7|177123.7|176993.7|177113.3|176983.3|9
1730166490000|2024-10-29 01:48:10|177121.9|176991.9|177117.5|176987.5|177131.3|177001.3|177117.5|176987.5|11
1730166500000|2024-10-29 01:48:20|177114.7|176984.7|177113|176983|177119.7|176989.7|177110.4|176980.4|12
1730166510000|2024-10-29 01:48:30|177113.5|176983.5|177113|176983|177113.5|176983.5|177113|176983|2
1730166520000|2024-10-29 01:48:40|177112|176982|177118.4|176988.4|177124.7|176994.7|177112|176982|8
1730166530000|2024-10-29 01:48:50|177117.4|176987.4|177113.1|176983.1|177117.6|176987.6|177111.9|176981.9|7
1730166540000|2024-10-29 01:49:00|177109.1|176979.1|177107.2|176977.2|177111.4|176981.4|177107.2|176977.2|6
1730166550000|2024-10-29 01:49:10|177108.3|176978.3|177107.1|176977.1|177108.3|176978.3|177107.1|176977.1|3
1730166560000|2024-10-29 01:49:20|177110.1|176980.1|177116.5|176986.5|177119.8|176989.8|177109.7|176979.7|8
1730166570000|2024-10-29 01:49:30|177121.8|176991.8|177118.3|176988.3|177123.9|176993.9|177115.7|176985.7|10
1730166580000|2024-10-29 01:49:40|177118.5|176988.5|177119.3|176989.3|177119.7|176989.7|177116.4|176986.4|9
1730166590000|2024-10-29 01:49:50|177116.1|176986.1|177122.9|176992.9|177122.9|176992.9|177116.1|176986.1|12
1730166600000|2024-10-29 01:50:00|177121.9|176991.9|177124.6|176994.6|177124.6|176994.6|177121.9|176991.9|8
1730166610000|2024-10-29 01:50:10|177116.9|176986.9|177121.9|176991.9|177125.9|176995.9|177116.9|176986.9|8
1730166620000|2024-10-29 01:50:20|177118.9|176988.9|177118.9|176988.9|177119.1|176989.1|177118.9|176988.9|4
1730166630000|2024-10-29 01:50:30|177130.4|177000.4|177122|176992|177130.4|177000.4|177120.5|176990.5|9
1730166640000|2024-10-29 01:50:40|177119.6|176989.6|177121.8|176991.8|177124.1|176994.1|177117.4|176987.4|5
1730166650000|2024-10-29 01:50:50|177120|176990|177135.1|177005.1|177135.1|177005.1|177120|176990|4
1730166660000|2024-10-29 01:51:00|177127.9|176997.9|177125.6|176995.6|177131.9|177001.9|177122.6|176992.6|10
1730166670000|2024-10-29 01:51:10|177121.8|176991.8|177121.7|176991.7|177121.8|176991.8|177121.7|176991.7|2
1730166680000|2024-10-29 01:51:20|177116.7|176986.7|177113|176983|177116.7|176986.7|177113|176983|4
1730166690000|2024-10-29 01:51:30|177113.1|176983.1|177118.3|176988.3|177118.3|176988.3|177113.1|176983.1|4
1730166700000|2024-10-29 01:51:40|177116.5|176986.5|177114.9|176984.9|177116.5|176986.5|177114.9|176984.9|2
1730166710000|2024-10-29 01:51:50|177117.2|176987.2|177112.2|176982.2|177117.2|176987.2|177109.2|176979.2|3
1730166730000|2024-10-29 01:52:10|177104.5|176974.5|177102.5|176972.5|177109.7|176979.7|177102.5|176972.5|5
1730166740000|2024-10-29 01:52:20|177103.5|176973.5|177121.3|176991.3|177122.9|176992.9|177103.5|176973.5|7
1730166750000|2024-10-29 01:52:30|177124.1|176994.1|177128.5|176998.5|177128.5|176998.5|177117.1|176987.1|7
1730166760000|2024-10-29 01:52:40|177126.7|176996.7|177125.7|176995.7|177126.7|176996.7|177125.7|176995.7|2
1730166770000|2024-10-29 01:52:50|177123.3|176993.3|177123.3|176993.3|177123.3|176993.3|177123.3|176993.3|1
1730166780000|2024-10-29 01:53:00|177125.3|176995.3|177116.1|176986.1|177125.3|176995.3|177110.2|176980.2|7
1730166790000|2024-10-29 01:53:10|177120.9|176990.9|177117.1|176987.1|177120.9|176990.9|177115.1|176985.1|7
1730166800000|2024-10-29 01:53:20|177116.1|176986.1|177119.6|176989.6|177119.6|176989.6|177116|176986|5
1730166810000|2024-10-29 01:53:30|177113.4|176983.4|177114.9|176984.9|177114.9|176984.9|177111.2|176981.2|6
1730166820000|2024-10-29 01:53:40|177114.2|176984.2|177114.9|176984.9|177114.9|176984.9|177114.2|176984.2|2
1730166830000|2024-10-29 01:53:50|177122.9|176992.9|177125.2|176995.2|177125.2|176995.2|177122.9|176992.9|2
1730166840000|2024-10-29 01:54:00|177124.2|176994.2|177121.3|176991.3|177124.2|176994.2|177121.3|176991.3|3
1730166850000|2024-10-29 01:54:10|177121.4|176991.4|177121.4|176991.4|177121.4|176991.4|177121.4|176991.4|1
1730166870000|2024-10-29 01:54:30|177119.9|176989.9|177120|176990|177120|176990|177119.3|176989.3|3
1730166880000|2024-10-29 01:54:40|177116.5|176986.5|177111.1|176981.1|177116.5|176986.5|177101.6|176971.6|8
1730166890000|2024-10-29 01:54:50|177113.1|176983.1|177117.5|176987.5|177118.5|176988.5|177111.3|176981.3|7
1730166900000|2024-10-29 01:55:00|177120.7|176990.7|177120.7|176990.7|177120.7|176990.7|177120.7|176990.7|1
1730166910000|2024-10-29 01:55:10|177120.4|176990.4|177120.7|176990.7|177120.7|176990.7|177120.4|176990.4|2
1730166920000|2024-10-29 01:55:20|177121.7|176991.7|177119.9|176989.9|177121.7|176991.7|177119.9|176989.9|3
1730166930000|2024-10-29 01:55:30|177110.9|176980.9|177108.4|176978.4|177113.9|176983.9|177108.4|176978.4|6
1730166940000|2024-10-29 01:55:40|177110.5|176980.5|177117.1|176987.1|177118.7|176988.7|177110.4|176980.4|7
1730166950000|2024-10-29 01:55:50|177117.6|176987.6|177113.8|176983.8|177120.3|176990.3|177113.8|176983.8|7
1730166960000|2024-10-29 01:56:00|177114.7|176984.7|177109.8|176979.8|177114.7|176984.7|177108.7|176978.7|6
1730166970000|2024-10-29 01:56:10|177109.9|176979.9|177116|176986|177116|176986|177109.9|176979.9|5
1730166980000|2024-10-29 01:56:20|177121.4|176991.4|177118.6|176988.6|177121.4|176991.4|177118.6|176988.6|6
1730166990000|2024-10-29 01:56:30|177113.6|176983.6|177109|176979|177113.6|176983.6|177106|176976|3
1730167000000|2024-10-29 01:56:40|177114.2|176984.2|177114.7|176984.7|177118|176988|177114|176984|7
1730167010000|2024-10-29 01:56:50|177115|176985|177115|176985|177115|176985|177115|176985|1
1730167020000|2024-10-29 01:57:00|177114.8|176984.8|177108.6|176978.6|177114.8|176984.8|177107.6|176977.6|5
1730167030000|2024-10-29 01:57:10|177111.5|176981.5|177111.6|176981.6|177111.6|176981.6|177111.5|176981.5|2
1730167040000|2024-10-29 01:57:20|177111.5|176981.5|177119.3|176989.3|177121.1|176991.1|177111.3|176981.3|6
1730167050000|2024-10-29 01:57:30|177119.4|176989.4|177119.4|176989.4|177119.4|176989.4|177119.3|176989.3|3
1730167060000|2024-10-29 01:57:40|177120.1|176990.1|177119.4|176989.4|177120.1|176990.1|177119.4|176989.4|3
1730167070000|2024-10-29 01:57:50|177121.6|176991.6|177121.1|176991.1|177121.6|176991.6|177119.2|176989.2|4
1730167080000|2024-10-29 01:58:00|177116.4|176986.4|177118.6|176988.6|177122.1|176992.1|177107.9|176977.9|7
1730167090000|2024-10-29 01:58:10|177117.8|176987.8|177117.8|176987.8|177118.6|176988.6|177117.8|176987.8|3
1730167100000|2024-10-29 01:58:20|177116.9|176986.9|177113.5|176983.5|177117|176987|177113.1|176983.1|6
1730167110000|2024-10-29 01:58:30|177114.9|176984.9|177108.9|176978.9|177116|176986|177108.9|176978.9|4
1730167120000|2024-10-29 01:58:40|177109.2|176979.2|177106.2|176976.2|177109.2|176979.2|177106.2|176976.2|4
1730167130000|2024-10-29 01:58:50|177106.1|176976.1|177106|176976|177109.3|176979.3|177106|176976|4
1730167140000|2024-10-29 01:59:00|177105.9|176975.9|177105.9|176975.9|177105.9|176975.9|177105.9|176975.9|1
1730167150000|2024-10-29 01:59:10|177106.1|176976.1|177099.4|176969.4|177109.7|176979.7|177099.4|176969.4|5
1730167160000|2024-10-29 01:59:20|177103.7|176973.7|177126.3|176996.3|177129.3|176999.3|177103.7|176973.7|8
1730167170000|2024-10-29 01:59:30|177126.5|176996.5|177119.4|176989.4|177127.9|176997.9|177115.6|176985.6|17
1730167180000|2024-10-29 01:59:40|177119.7|176989.7|177118.4|176988.4|177123.2|176993.2|177116.6|176986.6|15
1730167190000|2024-10-29 01:59:50|177120|176990|177117.6|176987.6|177120|176990|177115|176985|5
1730167200000|2024-10-29 02:00:00|177123.9|176993.9|177124|176994|177126.7|176996.7|177123.9|176993.9|6
1730167210000|2024-10-29 02:00:10|177126|176996|177127|176997|177129.4|176999.4|177126|176996|6
1730167220000|2024-10-29 02:00:20|177124.2|176994.2|177126.2|176996.2|177126.2|176996.2|177124.2|176994.2|3
1730167230000|2024-10-29 02:00:30|177134.4|177004.4|177110.1|177020.1|177134.4|177020.5|177108.2|177004.4|5
1730167240000|2024-10-29 02:00:40|177110.2|177020.2|177107.6|177017.6|177110.2|177020.2|177107.6|177017.6|2
1730167250000|2024-10-29 02:00:50|177104.6|177014.6|177110.8|177020.8|177110.8|177020.8|177099.6|177009.6|6
1730167260000|2024-10-29 02:01:00|177108.7|177018.7|177101.8|177011.8|177108.7|177018.7|177099.9|177009.9|8
1730167270000|2024-10-29 02:01:10|177098.3|177008.3|177113.8|177023.8|177116.9|177026.9|177098.3|177008.3|11
1730167280000|2024-10-29 02:01:20|177114.1|177024.1|177114.4|177024.4|177116.1|177026.1|177110.8|177020.8|9
1730167290000|2024-10-29 02:01:30|177115|177025|177115|177025|177115|177025|177115|177025|1
1730167300000|2024-10-29 02:01:40|177114.9|177024.9|177118.3|177028.3|177118.5|177028.5|177114.9|177024.9|4
1730167310000|2024-10-29 02:01:50|177114.6|177024.6|177114.4|177024.4|177114.6|177024.6|177114.4|177024.4|3
1730167320000|2024-10-29 02:02:00|177114.5|177024.5|177107.3|177017.3|177114.8|177024.8|177107.3|177017.3|4
1730167330000|2024-10-29 02:02:10|177106.2|177016.2|177116.3|177026.3|177116.3|177026.3|177106.2|177016.2|6
1730167340000|2024-10-29 02:02:20|177116.2|177026.2|177113.6|177023.6|177116.2|177026.2|177108.8|177018.8|5
1730167350000|2024-10-29 02:02:30|177103.1|177013.1|177104.8|177014.8|177104.8|177014.8|177102.7|177012.7|4
1730167360000|2024-10-29 02:02:40|177105.8|177015.8|177115.3|177025.3|177115.6|177025.6|177105.8|177015.8|6
1730167370000|2024-10-29 02:02:50|177115.6|177025.6|177125.2|177035.2|177126|177036|177115.6|177025.6|5
1730167380000|2024-10-29 02:03:00|177125.3|177035.3|177115.7|177025.7|177125.3|177035.3|177115.7|177025.7|4
1730167390000|2024-10-29 02:03:10|177115.6|177025.6|177116.1|177026.1|177116.1|177026.1|177111.2|177021.2|6
1730167400000|2024-10-29 02:03:20|177118.6|177028.6|177133.3|177043.3|177134.2|177044.2|177117.6|177027.6|5
1730167410000|2024-10-29 02:03:30|177128.7|177038.7|177131.4|177041.4|177131.4|177041.4|177128.7|177038.7|5
1730167420000|2024-10-29 02:03:40|177124.2|177034.2|177127.1|177037.1|177127.1|177037.1|177123.7|177033.7|5
1730167430000|2024-10-29 02:03:50|177126.1|177036.1|177132.7|177042.7|177132.7|177042.7|177125.5|177035.5|7
1730167440000|2024-10-29 02:04:00|177133.5|177043.5|177135.3|177045.3|177135.3|177045.3|177133.5|177043.5|4
1730167450000|2024-10-29 02:04:10|177145.7|177015.7|177154.8|177024.8|177154.8|177024.8|177145.3|177015.3|3
1730167460000|2024-10-29 02:04:20|177154.9|177024.9|177154.5|177024.5|177154.9|177024.9|177154.5|177024.5|2
1730167470000|2024-10-29 02:04:30|177151.2|177021.2|177152.1|177022.1|177157.7|177027.7|177151.1|177021.1|4
1730167480000|2024-10-29 02:04:40|177152.3|177022.3|177152.2|177022.2|177152.3|177022.3|177152.2|177022.2|2
1730167490000|2024-10-29 02:04:50|177147.6|177017.6|177131.8|177041.8|177149.1|177043.1|177129|177017.6|6
1730167500000|2024-10-29 02:05:00|177130.8|177040.8|177135.2|177045.2|177138.4|177048.4|177130.8|177040.8|6
1730167510000|2024-10-29 02:05:10|177135.1|177045.1|177133.9|177043.9|177135.1|177045.1|177133.5|177043.5|4
1730167520000|2024-10-29 02:05:20|177134|177044|177133.8|177043.8|177134|177044|177133.8|177043.8|2
1730167530000|2024-10-29 02:05:30|177131.9|177041.9|177131.7|177041.7|177131.9|177041.9|177131.7|177041.7|2
1730167540000|2024-10-29 02:05:40|177131.3|177041.3|177129.7|177039.7|177131.3|177041.3|177129.5|177039.5|3
1730167550000|2024-10-29 02:05:50|177131.5|177041.5|177150|177020|177150|177041.5|177131.5|177020|2
1730167560000|2024-10-29 02:06:00|177151.9|177021.9|177152|177022|177152|177022|177151.9|177021.9|2
1730167570000|2024-10-29 02:06:10|177152.4|177022.4|177134.1|177004.1|177152.4|177022.4|177134.1|177004.1|3
1730167580000|2024-10-29 02:06:20|177134|177004|177130.2|177000.2|177134|177004|177130.2|177000.2|4
1730167590000|2024-10-29 02:06:30|177128.2|176998.2|177121.1|176991.1|177128.2|176998.2|177121.1|176991.1|3
1730167600000|2024-10-29 02:06:40|177121|176991|177121|176991|177121|176991|177120|176990|3
1730167610000|2024-10-29 02:06:50|177122|176992|177125|176995|177125|176995|177122|176992|2
1730167620000|2024-10-29 02:07:00|177126|176996|177132.7|177002.7|177133.4|177003.4|177126|176996|6
1730167630000|2024-10-29 02:07:10|177145|177015|177144.2|177014.2|177145|177015|177144.2|177014.2|2
1730167640000|2024-10-29 02:07:20|177144.6|177014.6|177143.6|177013.6|177144.7|177014.7|177142.8|177012.8|5
1730167650000|2024-10-29 02:07:30|177143.8|177013.8|177143.7|177013.7|177143.8|177013.8|177143.7|177013.7|2
1730167660000|2024-10-29 02:07:40|177143.9|177013.9|177117.5|177027.5|177143.9|177027.5|177117.5|177013.9|2
1730167670000|2024-10-29 02:07:50|177119.7|177029.7|177119.6|177029.6|177119.7|177029.7|177119.6|177029.6|2
1730167680000|2024-10-29 02:08:00|177116.6|177026.6|177112.1|177022.1|177116.6|177026.6|177112|177022|5
1730167690000|2024-10-29 02:08:10|177112.2|177022.2|177117.9|177027.9|177118.8|177028.8|177112.2|177022.2|4
1730167700000|2024-10-29 02:08:20|177117.5|177027.5|177117.1|177027.1|177117.5|177027.5|177117.1|177027.1|2
1730167710000|2024-10-29 02:08:30|177114.7|177024.7|177119.7|177029.7|177119.7|177029.7|177114.7|177024.7|3
1730167720000|2024-10-29 02:08:40|177119.6|177029.6|177112.2|177022.2|177119.6|177029.6|177112.2|177022.2|3
1730167730000|2024-10-29 02:08:50|177111.8|177021.8|177115.2|177025.2|177115.2|177025.2|177111.4|177021.4|3
1730167740000|2024-10-29 02:09:00|177117.3|177027.3|177117.2|177027.2|177117.3|177027.3|177117.2|177027.2|2
1730167750000|2024-10-29 02:09:10|177116.5|177026.5|177112.2|177022.2|177120|177030|177112.2|177022.2|4
1730167760000|2024-10-29 02:09:20|177116.9|177026.9|177113.9|177023.9|177116.9|177026.9|177113.9|177023.9|2
1730167770000|2024-10-29 02:09:30|177110.8|177020.8|177115.4|177025.4|177115.4|177025.4|177108.9|177018.9|7
1730167780000|2024-10-29 02:09:40|177118|177028|177120.4|177030.4|177120.4|177030.4|177118|177028|5
1730167790000|2024-10-29 02:09:50|177117.9|177027.9|177119.2|177029.2|177119.3|177029.3|177117.9|177027.9|3
1730167800000|2024-10-29 02:10:00|177130.5|177040.5|177134.6|177044.6|177134.6|177044.6|177130.5|177040.5|3
1730167810000|2024-10-29 02:10:10|177139.9|177049.9|177139.8|177049.8|177139.9|177049.9|177139.8|177049.8|2
1730167820000|2024-10-29 02:10:20|177139.9|177049.9|177134.2|177044.2|177139.9|177049.9|177134.2|177044.2|6
1730167830000|2024-10-29 02:10:30|177133.8|177043.8|177134.3|177044.3|177134.3|177044.3|177133.8|177043.8|2
1730167840000|2024-10-29 02:10:40|177135.6|177045.6|177135.5|177045.5|177135.6|177045.6|177135.3|177045.3|3
1730167850000|2024-10-29 02:10:50|177139.5|177049.5|177134.6|177044.6|177140.1|177050.1|177134.6|177044.6|5
1730167860000|2024-10-29 02:11:00|177134|177044|177142.9|177052.9|177143.2|177053.2|177134|177044|5
1730167870000|2024-10-29 02:11:10|177142.6|177052.6|177143.2|177053.2|177143.2|177053.2|177139|177049|4
1730167880000|2024-10-29 02:11:20|177139.1|177049.1|177124.3|177034.3|177139.1|177049.1|177124.3|177034.3|6
1730167890000|2024-10-29 02:11:30|177121.1|177031.1|177116.1|177026.1|177121.1|177031.1|177116.1|177026.1|2
1730167900000|2024-10-29 02:11:40|177117.9|177027.9|177116.3|177026.3|177117.9|177027.9|177116|177026|4
1730167910000|2024-10-29 02:11:50|177114.1|177024.1|177114.1|177024.1|177114.1|177024.1|177112.4|177022.4|3
1730167920000|2024-10-29 02:12:00|177112.5|177022.5|177112.6|177022.6|177112.6|177022.6|177112|177022|3
1730167930000|2024-10-29 02:12:10|177112.3|177022.3|177112.8|177022.8|177115.6|177025.6|177112.3|177022.3|5
1730167940000|2024-10-29 02:12:20|177104.2|177014.2|177104.4|177014.4|177105.2|177015.2|177104.2|177014.2|4
1730167950000|2024-10-29 02:12:30|177106.1|177016.1|177103.6|177013.6|177107.1|177017.1|177103.6|177013.6|4
1730167960000|2024-10-29 02:12:40|177103.5|177013.5|177100.3|177010.3|177103.5|177013.5|177100.3|177010.3|4
1730167970000|2024-10-29 02:12:50|177099.8|177009.8|177099.8|177009.8|177099.8|177009.8|177099.8|177009.8|1
1730167980000|2024-10-29 02:13:00|177102.8|177012.8|177108|177018|177108|177018|177102.8|177012.8|4
1730167990000|2024-10-29 02:13:10|177108.2|177018.2|177121.4|177031.4|177121.4|177031.4|177108.2|177018.2|4
1730168000000|2024-10-29 02:13:20|177121.6|177031.6|177128.9|177038.9|177128.9|177038.9|177121.6|177031.6|5
1730168010000|2024-10-29 02:13:30|177127|177037|177124.2|177034.2|177127|177037|177124.2|177034.2|2
1730168020000|2024-10-29 02:13:40|177123.3|177033.3|177123.3|177033.3|177123.3|177033.3|177123.3|177033.3|1
1730168030000|2024-10-29 02:13:50|177123.7|177033.7|177117.6|177027.6|177123.7|177033.7|177114.3|177024.3|5
1730168040000|2024-10-29 02:14:00|177115.1|177025.1|177115.3|177025.3|177116|177026|177115|177025|5
1730168050000|2024-10-29 02:14:10|177117.3|177027.3|177120.9|177030.9|177124.2|177034.2|177117.3|177027.3|8
1730168060000|2024-10-29 02:14:20|177121.9|177031.9|177114.4|177024.4|177121.9|177031.9|177111.2|177021.2|8
1730168070000|2024-10-29 02:14:30|177113.6|177023.6|177111.9|177021.9|177114.4|177024.4|177111.5|177021.5|6
1730168080000|2024-10-29 02:14:40|177112.8|177022.8|177112.8|177022.8|177112.8|177022.8|177112.8|177022.8|1
1730168090000|2024-10-29 02:14:50|177109.2|177019.2|177107.2|177017.2|177109.2|177019.2|177106.4|177016.4|4
1730168100000|2024-10-29 02:15:00|177109.5|177019.5|177109.7|177019.7|177109.7|177019.7|177109.5|177019.5|2
1730168110000|2024-10-29 02:15:10|177108.8|177018.8|177108.8|177018.8|177108.8|177018.8|177108.7|177018.7|3
1730168120000|2024-10-29 02:15:20|177109.5|177019.5|177113.1|177023.1|177113.1|177023.1|177109.5|177019.5|2
1730168130000|2024-10-29 02:15:30|177113|177023|177113.1|177023.1|177113.1|177023.1|177113|177023|2
1730168140000|2024-10-29 02:15:40|177109.6|177019.6|177106.1|177016.1|177109.6|177019.6|177102.8|177012.8|5
1730168160000|2024-10-29 02:16:00|177111.4|177021.4|177115.5|177025.5|177115.5|177025.5|177109.7|177019.7|4
1730168170000|2024-10-29 02:16:10|177115.7|177025.7|177115.6|177025.6|177115.7|177025.7|177115.6|177025.6|2
1730168180000|2024-10-29 02:16:20|177116.5|177026.5|177117.1|177027.1|177117.2|177027.2|177116.5|177026.5|4
1730168190000|2024-10-29 02:16:30|177119.5|177029.5|177118.9|177028.9|177119.5|177029.5|177118.9|177028.9|2
1730168200000|2024-10-29 02:16:40|177113.2|177023.2|177107.3|177017.3|177114|177024|177107.3|177017.3|5
1730168210000|2024-10-29 02:16:50|177104.3|177014.3|177100.2|177010.2|177104.3|177014.3|177100.2|177010.2|7
1730168220000|2024-10-29 02:17:00|177099.9|177009.9|177100.4|177010.4|177100.4|177010.4|177099.9|177009.9|2
1730168230000|2024-10-29 02:17:10|177101.4|177011.4|177099|177009|177101.4|177011.4|177098.8|177008.8|5
1730168240000|2024-10-29 02:17:20|177098.3|177008.3|177098.3|177008.3|177098.3|177008.3|177098.3|177008.3|1
1730168250000|2024-10-29 02:17:30|177104.6|177014.6|177104.9|177014.9|177104.9|177014.9|177104.6|177014.6|2
1730168270000|2024-10-29 02:17:50|177105|177015|177104.9|177014.9|177105|177015|177104.9|177014.9|2
1730168280000|2024-10-29 02:18:00|177101.3|177011.3|177101.4|177011.4|177102.1|177012.1|177097.3|177007.3|7
1730168290000|2024-10-29 02:18:10|177101.6|177011.6|177101.7|177011.7|177101.7|177011.7|177101.3|177011.3|6
1730168300000|2024-10-29 02:18:20|177102.5|177012.5|177111.6|177021.6|177111.6|177021.6|177101.8|177011.8|5
1730168310000|2024-10-29 02:18:30|177111.1|177021.1|177114.2|177024.2|177114.2|177024.2|177110.5|177020.5|4
1730168340000|2024-10-29 02:19:00|177116.4|177026.4|177115.5|177025.5|177116.4|177026.4|177115.5|177025.5|3
1730168350000|2024-10-29 02:19:10|177117|177027|177112.7|177022.7|177117|177027|177112.7|177022.7|4
1730168360000|2024-10-29 02:19:20|177112.6|177022.6|177112.8|177022.8|177112.8|177022.8|177112.6|177022.6|2
1730168370000|2024-10-29 02:19:30|177111.9|177021.9|177111.9|177021.9|177111.9|177021.9|177111.9|177021.9|1
1730168380000|2024-10-29 02:19:40|177112|177022|177106.9|177016.9|177112|177022|177103.1|177013.1|7
1730168390000|2024-10-29 02:19:50|177107.9|177017.9|177109.6|177019.6|177110.1|177020.1|177107.9|177017.9|3
1730168410000|2024-10-29 02:20:10|177113.1|177023.1|177113.5|177023.5|177113.5|177023.5|177113.1|177023.1|3
1730168420000|2024-10-29 02:20:20|177113.4|177023.4|177113.5|177023.5|177113.5|177023.5|177113.4|177023.4|2
1730168430000|2024-10-29 02:20:30|177113.4|177023.4|177108.1|177018.1|177113.4|177023.4|177106.4|177016.4|7
1730168440000|2024-10-29 02:20:40|177109.1|177019.1|177107.5|177017.5|177110.6|177020.6|177106|177016|6
1730168450000|2024-10-29 02:20:50|177104.7|177014.7|177102.5|177012.5|177105.3|177015.3|177102.5|177012.5|3
1730168460000|2024-10-29 02:21:00|177101.3|177011.3|177104.4|177014.4|177105.1|177015.1|177100.9|177010.9|6
1730168470000|2024-10-29 02:21:10|177104.3|177014.3|177095.6|177005.6|177104.4|177014.4|177094.5|177004.5|7
1730168480000|2024-10-29 02:21:20|177094.8|177004.8|177094.8|177004.8|177094.8|177004.8|177094.8|177004.8|1
1730168490000|2024-10-29 02:21:30|177095.2|177005.2|177097|177007|177097|177007|177094.8|177004.8|5
1730168500000|2024-10-29 02:21:40|177100.2|177010.2|177100.2|177010.2|177100.2|177010.2|177100.2|177010.2|1
1730168510000|2024-10-29 02:21:50|177103.6|177013.6|177100|177010|177103.6|177013.6|177100|177010|3
1730168520000|2024-10-29 02:22:00|177099.5|177009.5|177098.4|177008.4|177100.1|177010.1|177098.4|177008.4|5
1730168530000|2024-10-29 02:22:10|177098.8|177008.8|177110.2|177020.2|177112.7|177022.7|177098.8|177008.8|7
1730168540000|2024-10-29 02:22:20|177110.1|177020.1|177100.9|177010.9|177110.1|177020.1|177100.9|177010.9|6
1730168550000|2024-10-29 02:22:30|177101.1|177011.1|177104.8|177014.8|177104.8|177014.8|177100.9|177010.9|6
1730168560000|2024-10-29 02:22:40|177104.6|177014.6|177104.6|177014.6|177105.2|177015.2|177102.9|177012.9|6
1730168570000|2024-10-29 02:22:50|177101|177011|177102.9|177012.9|177102.9|177012.9|177101|177011|2
1730168580000|2024-10-29 02:23:00|177104.6|177014.6|177110.2|177020.2|177110.6|177020.6|177104.6|177014.6|5
1730168590000|2024-10-29 02:23:10|177110.5|177020.5|177100.2|177010.2|177110.5|177020.5|177100.2|177010.2|5
1730168600000|2024-10-29 02:23:20|177103.2|177013.2|177105.1|177015.1|177105.1|177015.1|177103.2|177013.2|2
1730168610000|2024-10-29 02:23:30|177104.2|177014.2|177104.2|177014.2|177104.2|177014.2|177104.2|177014.2|1
1730168620000|2024-10-29 02:23:40|177100.5|177010.5|177101.4|177011.4|177103.6|177013.6|177100.5|177010.5|4
1730168630000|2024-10-29 02:23:50|177104.7|177014.7|177098.3|177008.3|177104.7|177014.7|177098.3|177008.3|3
1730168640000|2024-10-29 02:24:00|177100|177010|177099.9|177009.9|177100|177010|177099.9|177009.9|2
1730168650000|2024-10-29 02:24:10|177100|177010|177098.1|177008.1|177100|177010|177098.1|177008.1|2
1730168670000|2024-10-29 02:24:30|177124.6|176994.6|177124.6|176994.6|177125.1|176995.1|177124.6|176994.6|3
1730168680000|2024-10-29 02:24:40|177124.8|176994.8|177124.7|176994.7|177124.8|176994.8|177124.7|176994.7|2
1730168690000|2024-10-29 02:24:50|177132.5|177002.5|177103.1|177013.1|177134.1|177013.1|177103.1|176990|6
1730168700000|2024-10-29 02:25:00|177105.1|177015.1|177108.1|177018.1|177108.1|177018.1|177105.1|177015.1|3
1730168710000|2024-10-29 02:25:10|177103.4|177013.4|177100.4|177010.4|177103.4|177013.4|177100.4|177010.4|2
1730168720000|2024-10-29 02:25:20|177097.1|177007.1|177098.5|177008.5|177098.5|177008.5|177097.1|177007.1|3
1730168730000|2024-10-29 02:25:30|177100.3|177010.3|177101.3|177011.3|177101.5|177011.5|177100.3|177010.3|4
1730168740000|2024-10-29 02:25:40|177101.6|177011.6|177104.5|177014.5|177104.5|177014.5|177101.6|177011.6|3
1730168750000|2024-10-29 02:25:50|177109.2|177019.2|177109|177019|177109.2|177019.2|177109|177019|2
1730168760000|2024-10-29 02:26:00|177110.5|177020.5|177104.9|177014.9|177110.5|177020.5|177103.9|177013.9|7
1730168770000|2024-10-29 02:26:10|177100.5|177010.5|177097.2|177007.2|177101.5|177011.5|177096.1|177006.1|8
1730168780000|2024-10-29 02:26:20|177096.6|177006.6|177097.5|177007.5|177097.5|177007.5|177096.6|177006.6|3
1730168790000|2024-10-29 02:26:30|177097.8|177007.8|177098.7|177008.7|177098.7|177008.7|177097.8|177007.8|2
1730168800000|2024-10-29 02:26:40|177098.8|177008.8|177101.9|177011.9|177101.9|177011.9|177098.2|177008.2|4
1730168810000|2024-10-29 02:26:50|177099.3|177009.3|177096.3|177006.3|177099.3|177009.3|177096.3|177006.3|3
1730168820000|2024-10-29 02:27:00|177095.2|177005.2|177093.8|177003.8|177095.2|177005.2|177091.9|177001.9|4
1730168830000|2024-10-29 02:27:10|177093.6|177003.6|177094.8|177004.8|177094.8|177004.8|177093.6|177003.6|4
1730168840000|2024-10-29 02:27:20|177094.6|177004.6|177095|177005|177095|177005|177094.6|177004.6|2
1730168850000|2024-10-29 02:27:30|177095.2|177005.2|177095.2|177005.2|177095.2|177005.2|177095.2|177005.2|1
1730168860000|2024-10-29 02:27:40|177096.6|177006.6|177095.2|177005.2|177096.8|177006.8|177095.2|177005.2|4
1730168870000|2024-10-29 02:27:50|177094.6|177004.6|177095.4|177005.4|177095.5|177005.5|177094.6|177004.6|9
1730168880000|2024-10-29 02:28:00|177095|177005|177095.2|177005.2|177095.2|177005.2|177094.3|177004.3|4
1730168890000|2024-10-29 02:28:10|177095.5|177005.5|177095|177005|177095.5|177005.5|177094.4|177004.4|5
1730168900000|2024-10-29 02:28:20|177094.9|177004.9|177096.4|177006.4|177096.8|177006.8|177094.9|177004.9|5
1730168910000|2024-10-29 02:28:30|177098.6|177008.6|177098.6|177008.6|177098.6|177008.6|177098.6|177008.6|1
1730168920000|2024-10-29 02:28:40|177098.9|177008.9|177105.2|177015.2|177105.4|177015.4|177098.6|177008.6|7
1730168930000|2024-10-29 02:28:50|177105.8|177015.8|177097.5|177007.5|177105.9|177015.9|177096.4|177006.4|9
1730168940000|2024-10-29 02:29:00|177096.3|177006.3|177098.3|177008.3|177098.3|177008.3|177096.3|177006.3|3
1730168950000|2024-10-29 02:29:10|177098.5|177008.5|177098.8|177008.8|177098.8|177008.8|177098.5|177008.5|2
1730168960000|2024-10-29 02:29:20|177099|177009|177102.6|177012.6|177102.6|177012.6|177098.9|177008.9|4
1730168970000|2024-10-29 02:29:30|177097.3|177007.3|177098.6|177008.6|177098.6|177008.6|177097.3|177007.3|2
1730168980000|2024-10-29 02:29:40|177097.6|177007.6|177097.6|177007.6|177098|177008|177097.6|177007.6|3
1730168990000|2024-10-29 02:29:50|177096.2|177006.2|177096.1|177006.1|177096.9|177006.9|177096.1|177006.1|5
1730169000000|2024-10-29 02:30:00|177096.5|177006.5|177098.6|177008.6|177098.6|177008.6|177095.6|177005.6|6
1730169010000|2024-10-29 02:30:10|177099.1|177009.1|177099.1|177009.1|177099.1|177009.1|177099|177009|3
1730169020000|2024-10-29 02:30:20|177095.7|177005.7|177094.9|177004.9|177097|177007|177094.9|177004.9|6
1730169030000|2024-10-29 02:30:30|177094.6|177004.6|177094.6|177004.6|177094.6|177004.6|177094.6|177004.6|1
1730169040000|2024-10-29 02:30:40|177094.8|177004.8|177094.8|177004.8|177094.8|177004.8|177094.8|177004.8|1
1730169050000|2024-10-29 02:30:50|177095.3|177005.3|177095.3|177005.3|177095.3|177005.3|177095.3|177005.3|1
1730169060000|2024-10-29 02:31:00|177096.6|177006.6|177095.8|177005.8|177100.3|177010.3|177095.8|177005.8|4
1730169070000|2024-10-29 02:31:10|177095.9|177005.9|177105.9|177015.9|177105.9|177015.9|177095.9|177005.9|7
1730169080000|2024-10-29 02:31:20|177101.9|177011.9|177106.4|177016.4|177107.1|177017.1|177101.9|177011.9|7
1730169090000|2024-10-29 02:31:30|177104.3|177014.3|177122.9|176992.9|177122.9|177014.3|177103.7|176992.9|4
1730169100000|2024-10-29 02:31:40|177123.4|176993.4|177121.3|176991.3|177123.4|176993.4|177118.1|176988.1|6
1730169110000|2024-10-29 02:31:50|177121.4|176991.4|177121.4|176991.4|177121.4|176991.4|177121.4|176991.4|1
1730169120000|2024-10-29 02:32:00|177121.3|176991.3|177124.8|176994.8|177128.8|176998.8|177121.3|176991.3|7
1730169130000|2024-10-29 02:32:10|177124.5|176994.5|177118.3|176988.3|177124.9|176994.9|177116.8|176986.8|6
1730169140000|2024-10-29 02:32:20|177118.1|176988.1|177124.5|176994.5|177125|176995|177118.1|176988.1|7
1730169150000|2024-10-29 02:32:30|177122.8|176992.8|177141.7|177011.7|177141.7|177011.7|177122.8|176992.8|6
1730169180000|2024-10-29 02:33:00|177144.2|177014.2|177145.7|177015.7|177145.7|177015.7|177144.2|177014.2|3
1730169190000|2024-10-29 02:33:10|177145.6|177015.6|177145.6|177015.6|177145.6|177015.6|177145.6|177015.6|1
1730169200000|2024-10-29 02:33:20|177148|177018|177152|177022|177152|177022|177148|177018|4
1730169210000|2024-10-29 02:33:30|177153.2|177023.2|177148.5|177018.5|177153.2|177023.2|177148.5|177018.5|5
1730169220000|2024-10-29 02:33:40|177148.3|177018.3|177148.5|177018.5|177148.5|177018.5|177148.3|177018.3|2
1730169230000|2024-10-29 02:33:50|177147.1|177017.1|177147.1|177017.1|177147.1|177017.1|177147.1|177017.1|1
1730169240000|2024-10-29 02:34:00|177147.8|177017.8|177147|177017|177147.8|177017.8|177147|177017|2
1730169250000|2024-10-29 02:34:10|177147.1|177017.1|177144.7|177014.7|177147.1|177017.1|177144.4|177014.4|3
1730169260000|2024-10-29 02:34:20|177143.9|177013.9|177142.9|177012.9|177143.9|177013.9|177142.9|177012.9|2
1730169270000|2024-10-29 02:34:30|177142.3|177012.3|177142.9|177012.9|177142.9|177012.9|177142.3|177012.3|2
1730169280000|2024-10-29 02:34:40|177143.9|177013.9|177143.1|177013.1|177145.5|177015.5|177143.1|177013.1|5
1730169290000|2024-10-29 02:34:50|177143.2|177013.2|177145.4|177015.4|177145.4|177015.4|177143.1|177013.1|4
1730169300000|2024-10-29 02:35:00|177149.9|177019.9|177134.3|177044.3|177149.9|177044.3|177131.8|177019.9|4
1730169310000|2024-10-29 02:35:10|177134.5|177044.5|177130.2|177040.2|177134.5|177044.5|177130.2|177040.2|5
1730169330000|2024-10-29 02:35:30|177130.3|177040.3|177145.5|177015.5|177145.7|177040.3|177127.7|177015.5|5
1730169340000|2024-10-29 02:35:40|177146.5|177016.5|177147.7|177017.7|177149.2|177019.2|177145.5|177015.5|5
1730169350000|2024-10-29 02:35:50|177148|177018|177132.2|177042.2|177148|177042.2|177132.2|177018|2
1730169360000|2024-10-29 02:36:00|177129|177039|177129.6|177039.6|177130.5|177040.5|177129|177039|4
1730169370000|2024-10-29 02:36:10|177129.8|177039.8|177131.2|177041.2|177131.4|177041.4|177129.8|177039.8|3
1730169380000|2024-10-29 02:36:20|177130.2|177040.2|177130.1|177040.1|177130.2|177040.2|177130.1|177040.1|2
1730169390000|2024-10-29 02:36:30|177148.9|177018.9|177145.6|177015.6|177148.9|177018.9|177145.3|177015.3|3
1730169400000|2024-10-29 02:36:40|177149.5|177019.5|177153|177023|177153|177023|177149.5|177019.5|2
1730169410000|2024-10-29 02:36:50|177135.8|177045.8|177141.6|177051.6|177141.6|177051.6|177133.8|177043.8|6
1730169420000|2024-10-29 02:37:00|177142.9|177052.9|177141.7|177051.7|177142.9|177052.9|177141.6|177051.6|3
1730169430000|2024-10-29 02:37:10|177141.8|177051.8|177150.9|177020.9|177158|177051.8|177141.8|177020.9|4
1730169440000|2024-10-29 02:37:20|177147.6|177017.6|177148.6|177018.6|177148.6|177018.6|177147.6|177017.6|2
1730169450000|2024-10-29 02:37:30|177151.6|177021.6|177148.3|177018.3|177151.6|177021.6|177147|177017|4
1730169460000|2024-10-29 02:37:40|177152|177022|177152|177022|177152|177022|177152|177022|1
1730169470000|2024-10-29 02:37:50|177152.2|177022.2|177139.2|177049.2|177159.2|177050.4|177138.8|177022.2|6
1730169480000|2024-10-29 02:38:00|177142.9|177052.9|177142.5|177052.5|177143|177053|177142.3|177052.3|5
1730169490000|2024-10-29 02:38:10|177144.8|177054.8|177148.1|177058.1|177149.4|177059.4|177144.8|177054.8|4
1730169500000|2024-10-29 02:38:20|177147.3|177057.3|177148.1|177058.1|177148.4|177058.4|177147.3|177057.3|4
1730169510000|2024-10-29 02:38:30|177148.3|177058.3|177144.4|177054.4|177148.3|177058.3|177144.4|177054.4|3
1730169520000|2024-10-29 02:38:40|177144|177054|177142.3|177052.3|177144|177054|177141.1|177051.1|4
1730169530000|2024-10-29 02:38:50|177141.2|177051.2|177141.8|177051.8|177141.8|177051.8|177141.2|177051.2|2
1730169540000|2024-10-29 02:39:00|177141.9|177051.9|177141.7|177051.7|177142|177052|177140.9|177050.9|4
1730169550000|2024-10-29 02:39:10|177141.6|177051.6|177143.5|177053.5|177143.8|177053.8|177141.6|177051.6|4
1730169560000|2024-10-29 02:39:20|177156.2|177026.2|177156.4|177026.4|177156.4|177026.4|177156.2|177026.2|2
1730169570000|2024-10-29 02:39:30|177148.5|177058.5|177143.3|177053.3|177148.5|177058.5|177142.5|177052.5|5
1730169580000|2024-10-29 02:39:40|177141.5|177051.5|177141.6|177051.6|177141.6|177051.6|177141.5|177051.5|2
1730169590000|2024-10-29 02:39:50|177142.8|177052.8|177145.5|177055.5|177145.5|177055.5|177142.8|177052.8|3
1730169600000|2024-10-29 02:40:00|177145.4|177055.4|177143.1|177053.1|177145.4|177055.4|177142|177052|4
1730169610000|2024-10-29 02:40:10|177144.9|177054.9|177144.7|177054.7|177144.9|177054.9|177144.7|177054.7|2
1730169620000|2024-10-29 02:40:20|177123.7|177033.7|177123.1|177033.1|177124.7|177034.7|177123.1|177033.1|3
1730169630000|2024-10-29 02:40:30|177126|177036|177148|177018|177148|177036|177126|177011.4|4
1730169640000|2024-10-29 02:40:40|177147.5|177017.5|177144.9|177014.9|177147.5|177017.5|177144.9|177014.9|2
1730169650000|2024-10-29 02:40:50|177145.2|177015.2|177145.2|177015.2|177145.2|177015.2|177145.2|177015.2|1
1730169660000|2024-10-29 02:41:00|177138.7|177008.7|177149.2|177019.2|177149.2|177019.2|177138.7|177008.7|4
1730169670000|2024-10-29 02:41:10|177149.8|177019.8|177149.4|177019.4|177150.5|177020.5|177149.4|177019.4|5
1730169680000|2024-10-29 02:41:20|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|177149.5|177019.5|1
1730169690000|2024-10-29 02:41:30|177151|177021|177152.4|177022.4|177152.4|177022.4|177151|177021|2
1730169700000|2024-10-29 02:41:40|177148.3|177018.3|177150.2|177020.2|177150.2|177020.2|177146.7|177016.7|5
1730169710000|2024-10-29 02:41:50|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|1
1730169720000|2024-10-29 02:42:00|177151.8|177021.8|177151.8|177021.8|177151.8|177021.8|177151.8|177021.8|1
1730169730000|2024-10-29 02:42:10|177144.7|177014.7|177141.2|177011.2|177145.7|177015.7|177136.4|177006.4|10
1730169740000|2024-10-29 02:42:20|177140.6|177010.6|177140.6|177010.6|177140.6|177010.6|177140.6|177010.6|1
1730169750000|2024-10-29 02:42:30|177142.3|177012.3|177142.3|177012.3|177142.3|177012.3|177142.3|177012.3|1
1730169760000|2024-10-29 02:42:40|177146.1|177016.1|177153.6|177023.6|177153.6|177023.6|177145|177015|5
1730169770000|2024-10-29 02:42:50|177153.3|177023.3|177153.2|177023.2|177153.3|177023.3|177153.2|177023.2|2
1730169780000|2024-10-29 02:43:00|177158.8|177028.8|177158.4|177028.4|177161.5|177031.5|177157.4|177027.4|6
1730169790000|2024-10-29 02:43:10|177159.9|177029.9|177161.6|177031.6|177161.6|177031.6|177159.9|177029.9|2
1730169800000|2024-10-29 02:43:20|177163.4|177033.4|177163.4|177033.4|177163.4|177033.4|177163.4|177033.4|1
1730169820000|2024-10-29 02:43:40|177157.9|177027.9|177158.4|177028.4|177158.8|177028.8|177154.6|177024.6|5
1730169830000|2024-10-29 02:43:50|177158.7|177028.7|177161.7|177031.7|177161.7|177031.7|177158.7|177028.7|2
1730169840000|2024-10-29 02:44:00|177161|177031|177157|177027|177161|177031|177157|177027|3
1730169850000|2024-10-29 02:44:10|177157.1|177027.1|177133.4|177043.4|177157.1|177043.4|177133.4|177019.3|5
1730169860000|2024-10-29 02:44:20|177133.1|177043.1|177133.1|177043.1|177133.1|177043.1|177133.1|177043.1|1
1730169870000|2024-10-29 02:44:30|177133.8|177043.8|177132.5|177042.5|177133.8|177043.8|177132.5|177042.5|3
1730169880000|2024-10-29 02:44:40|177133.5|177043.5|177136.7|177046.7|177136.9|177046.9|177133.5|177043.5|4
1730169890000|2024-10-29 02:44:50|177134.5|177044.5|177134.4|177044.4|177134.5|177044.5|177134.4|177044.4|2
1730169900000|2024-10-29 02:45:00|177133|177043|177133|177043|177133|177043|177133|177043|1
1730169910000|2024-10-29 02:45:10|177125.6|177035.6|177124|177034|177125.6|177035.6|177124|177034|2
1730169920000|2024-10-29 02:45:20|177123.7|177033.7|177124|177034|177124|177034|177123.7|177033.7|2
1730169930000|2024-10-29 02:45:30|177123.2|177033.2|177126.7|177036.7|177127.5|177037.5|177123.2|177033.2|4
1730169940000|2024-10-29 02:45:40|177126.5|177036.5|177126.7|177036.7|177126.9|177036.9|177126.5|177036.5|3
1730169950000|2024-10-29 02:45:50|177126.8|177036.8|177126.7|177036.7|177126.8|177036.8|177126.7|177036.7|2
1730169960000|2024-10-29 02:46:00|177128.7|177038.7|177128.7|177038.7|177128.7|177038.7|177128.7|177038.7|1
1730169970000|2024-10-29 02:46:10|177129.3|177039.3|177126.3|177036.3|177129.3|177039.3|177126.3|177036.3|4
1730169980000|2024-10-29 02:46:20|177123.2|177033.2|177144.1|177014.1|177144.1|177033.2|177123.2|177014.1|2
1730170000000|2024-10-29 02:46:40|177144.2|177014.2|177146.1|177016.1|177146.1|177016.1|177144.1|177014.1|3
1730170010000|2024-10-29 02:46:50|177146.4|177016.4|177146.4|177016.4|177146.4|177016.4|177146.4|177016.4|1
1730170020000|2024-10-29 02:47:00|177135.1|177005.1|177136|177006|177136|177006|177130.5|177000.5|6
1730170030000|2024-10-29 02:47:10|177138.8|177008.8|177137.8|177007.8|177138.8|177008.8|177137.8|177007.8|2
1730170040000|2024-10-29 02:47:20|177140.3|177010.3|177144.8|177014.8|177144.8|177014.8|177140.2|177010.2|6
1730170050000|2024-10-29 02:47:30|177145|177015|177142.9|177012.9|177145|177015|177142.9|177012.9|2
1730170060000|2024-10-29 02:47:40|177144.3|177014.3|177146.4|177016.4|177150|177020|177144.3|177014.3|5
1730170070000|2024-10-29 02:47:50|177146.7|177016.7|177146.8|177016.8|177146.8|177016.8|177146.7|177016.7|2
1730170080000|2024-10-29 02:48:00|177146.9|177016.9|177135.8|177005.8|177146.9|177016.9|177134.8|177004.8|8
1730170090000|2024-10-29 02:48:10|177136.1|177006.1|177152.4|177022.4|177152.4|177022.4|177135.9|177005.9|5
1730170100000|2024-10-29 02:48:20|177150|177020|177151.2|177021.2|177153.4|177023.4|177148.1|177018.1|6
1730170110000|2024-10-29 02:48:30|177152.2|177022.2|177152.2|177022.2|177152.2|177022.2|177152.2|177022.2|1
1730170120000|2024-10-29 02:48:40|177153|177023|177152.8|177022.8|177153|177023|177152.8|177022.8|2
1730170130000|2024-10-29 02:48:50|177152.1|177022.1|177142.6|177012.6|177153|177023|177142.6|177012.6|4
1730170140000|2024-10-29 02:49:00|177144.3|177014.3|177144.3|177014.3|177144.3|177014.3|177144.3|177014.3|1
1730170150000|2024-10-29 02:49:10|177140.9|177010.9|177142.2|177012.2|177142.2|177012.2|177140.9|177010.9|3
1730170160000|2024-10-29 02:49:20|177140.7|177010.7|177143.7|177013.7|177143.7|177013.7|177140.7|177010.7|2
1730170180000|2024-10-29 02:49:40|177142.3|177012.3|177143.3|177013.3|177143.3|177013.3|177142.3|177012.3|2
1730170190000|2024-10-29 02:49:50|177145.5|177015.5|177145.5|177015.5|177145.5|177015.5|177145.5|177015.5|1
1730170200000|2024-10-29 02:50:00|177144.5|177014.5|177148.6|177018.6|177148.6|177018.6|177144.5|177014.5|2
1730170210000|2024-10-29 02:50:10|177150.9|177020.9|177156.7|177026.7|177157.3|177027.3|177150.9|177020.9|5
1730170220000|2024-10-29 02:50:20|177160|177030|177156.3|177026.3|177160.1|177030.1|177156.3|177026.3|3
1730170230000|2024-10-29 02:50:30|177158.7|177028.7|177158.9|177028.9|177158.9|177028.9|177158.7|177028.7|2
1730170250000|2024-10-29 02:50:50|177158.8|177028.8|177139.4|177009.4|177158.8|177028.8|177139.4|177009.4|2
1730170260000|2024-10-29 02:51:00|177143.1|177013.1|177143.1|177013.1|177143.1|177013.1|177143.1|177013.1|1
1730170270000|2024-10-29 02:51:10|177142.8|177012.8|177157|177027|177157|177027|177142.8|177012.8|4
1730170280000|2024-10-29 02:51:20|177157.1|177027.1|177160.2|177030.2|177160.2|177030.2|177157.1|177027.1|2
1730170290000|2024-10-29 02:51:30|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|177160.1|177030.1|1
1730170300000|2024-10-29 02:51:40|177156.8|177026.8|177142.5|177012.5|177156.8|177026.8|177142.5|177012.5|2
1730170310000|2024-10-29 02:51:50|177142.4|177012.4|177152.7|177022.7|177153.5|177023.5|177142.4|177012.4|6
1730170320000|2024-10-29 02:52:00|177154.5|177024.5|177162.3|177032.3|177162.3|177032.3|177154.4|177024.4|4
1730170330000|2024-10-29 02:52:10|177164.9|177034.9|177164.4|177034.4|177164.9|177034.9|177164.4|177034.4|3
1730170340000|2024-10-29 02:52:20|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|177164.5|177034.5|1
1730170350000|2024-10-29 02:52:30|177160.1|177030.1|177162.1|177032.1|177162.1|177032.1|177160.1|177030.1|2
1730170360000|2024-10-29 02:52:40|177162.4|177032.4|177164.2|177034.2|177164.2|177034.2|177162.4|177032.4|2
1730170370000|2024-10-29 02:52:50|177164.3|177034.3|177164.3|177034.3|177164.3|177034.3|177164.3|177034.3|1
1730170380000|2024-10-29 02:53:00|177163.4|177033.4|177163.4|177033.4|177163.4|177033.4|177163.4|177033.4|1
1730170400000|2024-10-29 02:53:20|177160.4|177030.4|177161.5|177031.5|177161.6|177031.6|177160.4|177030.4|3
1730170410000|2024-10-29 02:53:30|177162|177032|177153.4|177023.4|177162.1|177032.1|177153.4|177023.4|4
1730170420000|2024-10-29 02:53:40|177153.9|177023.9|177150.4|177020.4|177153.9|177023.9|177146.4|177016.4|3
1730170430000|2024-10-29 02:53:50|177150.1|177020.1|177152|177022|177152|177022|177149.8|177019.8|5
1730170440000|2024-10-29 02:54:00|177150.2|177020.2|177147.8|177017.8|177150.9|177020.9|177147.8|177017.8|3
1730170450000|2024-10-29 02:54:10|177147.9|177017.9|177147.7|177017.7|177147.9|177017.9|177147.7|177017.7|2
1730170460000|2024-10-29 02:54:20|177144.6|177014.6|177144.6|177014.6|177144.6|177014.6|177144.6|177014.6|1
1730170470000|2024-10-29 02:54:30|177121.5|177031.5|177117.1|177027.1|177121.5|177031.5|177117.1|177027.1|4
1730170480000|2024-10-29 02:54:40|177118.3|177028.3|177118.3|177028.3|177118.3|177028.3|177118.3|177028.3|1
1730170490000|2024-10-29 02:54:50|177118.1|177028.1|177121.1|177031.1|177121.5|177031.5|177118.1|177028.1|4
1730170500000|2024-10-29 02:55:00|177121.3|177031.3|177117.1|177027.1|177121.3|177031.3|177117.1|177027.1|2
1730170510000|2024-10-29 02:55:10|177115.8|177025.8|177119.6|177029.6|177119.6|177029.6|177115.8|177025.8|2
1730170520000|2024-10-29 02:55:20|177119.5|177029.5|177119.5|177029.5|177119.5|177029.5|177119.5|177029.5|1
1730170530000|2024-10-29 02:55:30|177118.5|177028.5|177118.5|177028.5|177118.5|177028.5|177118.5|177028.5|1
1730170540000|2024-10-29 02:55:40|177134.4|177004.4|177134.4|177004.4|177134.4|177004.4|177134.4|177004.4|1
1730170560000|2024-10-29 02:56:00|177134.5|177004.5|177134.5|177004.5|177134.5|177004.5|177134.4|177004.4|3
1730170570000|2024-10-29 02:56:10|177135.5|177005.5|177135.7|177005.7|177135.7|177005.7|177131|177001|4
1730170580000|2024-10-29 02:56:20|177135.5|177005.5|177109.4|176979.4|177135.5|177005.5|177098.4|176968.4|8
1730170590000|2024-10-29 02:56:30|177110.2|176980.2|177104.7|176974.7|177110.2|176980.2|177102.9|176972.9|6
1730170600000|2024-10-29 02:56:40|177104.8|176974.8|177104.7|176974.7|177104.8|176974.8|177104.7|176974.7|2
1730170610000|2024-10-29 02:56:50|177103.7|176973.7|177104|176974|177104|176974|177103.7|176973.7|2
1730170620000|2024-10-29 02:57:00|177105.3|176975.3|177105.5|176975.5|177105.5|176975.5|177105.3|176975.3|2
1730170630000|2024-10-29 02:57:10|177088.7|176998.7|177108.1|176978.1|177110.1|177005.2|177088.7|176978.1|6
1730170640000|2024-10-29 02:57:20|177110.9|176980.9|177112.4|176982.4|177112.4|176982.4|177110.8|176980.8|3
1730170650000|2024-10-29 02:57:30|177111.8|176981.8|177126.6|176996.6|177126.6|176996.6|177111.8|176981.8|4
1730170660000|2024-10-29 02:57:40|177121.9|176991.9|177119.7|176989.7|177121.9|176991.9|177119.7|176989.7|4
1730170670000|2024-10-29 02:57:50|177116.7|176986.7|177123.6|176993.6|177123.6|176993.6|177116.5|176986.5|3
1730170680000|2024-10-29 02:58:00|177123.7|176993.7|177123.6|176993.6|177123.7|176993.7|177123.3|176993.3|3
1730170700000|2024-10-29 02:58:20|177125|176995|177134.8|177004.8|177134.8|177004.8|177124.9|176994.9|5
1730170710000|2024-10-29 02:58:30|177135.1|177005.1|177137.8|177007.8|177137.8|177007.8|177134.7|177004.7|3
1730170730000|2024-10-29 02:58:50|177125.6|176995.6|177137.9|177007.9|177137.9|177007.9|177125.6|176995.6|3
1730170740000|2024-10-29 02:59:00|177137.8|177007.8|177135.6|177005.6|177137.8|177007.8|177135.6|177005.6|3
1730170750000|2024-10-29 02:59:10|177134.6|177004.6|177134.7|177004.7|177135.5|177005.5|177134.6|177004.6|3
1730170760000|2024-10-29 02:59:20|177115.9|176985.9|177115.9|176985.9|177115.9|176985.9|177115.8|176985.8|3
1730170780000|2024-10-29 02:59:40|177113.1|176983.1|177112.1|176982.1|177113.1|176983.1|177112.1|176982.1|2
1730170790000|2024-10-29 02:59:50|177112|176982|177113.9|176983.9|177113.9|176983.9|177110.3|176980.3|3
1730170800000|2024-10-29 03:00:00|177105.7|176975.7|177108.6|176978.6|177110.6|176980.6|177101.8|176971.8|13
1730170810000|2024-10-29 03:00:10|177108.8|176978.8|177108.8|176978.8|177108.8|176978.8|177108.8|176978.8|1
1730170820000|2024-10-29 03:00:20|177107.8|176977.8|177116.4|176986.4|177116.4|176986.4|177107.7|176977.7|5
1730170830000|2024-10-29 03:00:30|177117.5|176987.5|177117.6|176987.6|177117.6|176987.6|177117.5|176987.5|2
1730170850000|2024-10-29 03:00:50|177118.7|176988.7|177099.9|177009.9|177119.1|177009.9|177099.9|176984.2|9
1730170860000|2024-10-29 03:01:00|177095.4|177005.4|177096.1|177006.1|177101.8|177011.8|177094.1|177004.1|10
1730170870000|2024-10-29 03:01:10|177097.7|177007.7|177097.7|177007.7|177097.7|177007.7|177097.7|177007.7|1
1730170880000|2024-10-29 03:01:20|177097.5|177007.5|177099.4|177009.4|177101.1|177011.1|177097.5|177007.5|3
1730170890000|2024-10-29 03:01:30|177096.6|177006.6|177092.2|177002.2|177096.6|177006.6|177092.2|177002.2|3
1730170900000|2024-10-29 03:01:40|177090|177000|177090.9|177000.9|177090.9|177000.9|177089.2|176999.2|3
1730170910000|2024-10-29 03:01:50|177091.9|177001.9|177096|177006|177098|177008|177091.9|177001.9|6
1730170920000|2024-10-29 03:02:00|177095.8|177005.8|177088.6|176998.6|177096.5|177006.5|177088.6|176998.6|5
1730170930000|2024-10-29 03:02:10|177092.8|177002.8|177087.7|176997.7|177092.8|177002.8|177086.4|176996.4|6
1730170940000|2024-10-29 03:02:20|177094.2|177004.2|177088.3|176998.3|177094.2|177004.2|177086.1|176996.1|9
1730170950000|2024-10-29 03:02:30|177087.8|176997.8|177103.2|176973.2|177103.7|176998.2|177084|176969.9|10
1730170960000|2024-10-29 03:02:40|177104.9|176974.9|177105.5|176975.5|177106.7|176976.7|177104.9|176974.9|3
1730170970000|2024-10-29 03:02:50|177109.4|176979.4|177111.9|176981.9|177111.9|176981.9|177109.4|176979.4|4
1730170980000|2024-10-29 03:03:00|177109.7|176979.7|177110.3|176980.3|177111.9|176981.9|177109.5|176979.5|8
1730170990000|2024-10-29 03:03:10|177105.1|176975.1|177115.3|176985.3|177115.3|176985.3|177105.1|176975.1|9
1730171000000|2024-10-29 03:03:20|177115|176985|177115|176985|177115|176985|177115|176985|1
1730171010000|2024-10-29 03:03:30|177113.5|176983.5|177113.4|176983.4|177113.5|176983.5|177113.2|176983.2|3
1730171020000|2024-10-29 03:03:40|177113.5|176983.5|177094.2|177004.2|177116.2|177008.5|177094.2|176983.5|6
1730171040000|2024-10-29 03:04:00|177093.6|177003.6|177093.3|177003.3|177093.6|177003.6|177093.3|177003.3|3
1730171050000|2024-10-29 03:04:10|177088.7|176998.7|177088.9|176998.9|177091.5|177001.5|177088.6|176998.6|5
1730171060000|2024-10-29 03:04:20|177088.8|176998.8|177095|177005|177098.1|177008.1|177084.4|176994.4|8
1730171070000|2024-10-29 03:04:30|177089.6|176999.6|177091.6|177001.6|177091.8|177001.8|177089.6|176999.6|4
1730171080000|2024-10-29 03:04:40|177093|177003|177093|177003|177093|177003|177093|177003|1
1730171090000|2024-10-29 03:04:50|177093.1|177003.1|177088|176998|177093.1|177003.1|177084.8|176994.8|5
1730171100000|2024-10-29 03:05:00|177086.8|176996.8|177083.4|176993.4|177086.8|176996.8|177083.4|176993.4|3
1730171110000|2024-10-29 03:05:10|177086.9|176996.9|177089.7|176999.7|177090|177000|177086.9|176996.9|3
1730171120000|2024-10-29 03:05:20|177089.9|176999.9|177085.7|176995.7|177092.1|177002.1|177085.7|176995.7|7
1730171130000|2024-10-29 03:05:30|177085.1|176995.1|177093.2|177003.2|177093.2|177003.2|177085.1|176995.1|7
1730171140000|2024-10-29 03:05:40|177093|177003|177093|177003|177093|177003|177093|177003|1
1730171150000|2024-10-29 03:05:50|177092.9|177002.9|177092.9|177002.9|177092.9|177002.9|177092.8|177002.8|3
1730171160000|2024-10-29 03:06:00|177092.8|177002.8|177088.5|176998.5|177092.8|177002.8|177087.1|176997.1|4
1730171170000|2024-10-29 03:06:10|177088.4|176998.4|177088.4|176998.4|177088.4|176998.4|177088.4|176998.4|1
1730171180000|2024-10-29 03:06:20|177088.3|176998.3|177088.5|176998.5|177088.5|176998.5|177088.3|176998.3|4
1730171190000|2024-10-29 03:06:30|177090.1|177000.1|177090.8|177000.8|177091.6|177001.6|177089.4|176999.4|6
1730171200000|2024-10-29 03:06:40|177091.3|177001.3|177094.3|177004.3|177094.3|177004.3|177091.3|177001.3|3
1730171210000|2024-10-29 03:06:50|177094.2|177004.2|177100.1|177010.1|177103.1|177013.1|177094.2|177004.2|5
1730171220000|2024-10-29 03:07:00|177100.2|177010.2|177095.5|177005.5|177100.2|177010.2|177095.5|177005.5|3
1730171230000|2024-10-29 03:07:10|177095.4|177005.4|177095.1|177005.1|177095.4|177005.4|177095.1|177005.1|3
1730171250000|2024-10-29 03:07:30|177095.3|177005.3|177094.8|177004.8|177097.6|177007.6|177094.8|177004.8|4
1730171260000|2024-10-29 03:07:40|177087.9|176997.9|177092.7|177002.7|177096.4|177006.4|177086.4|176996.4|8
1730171270000|2024-10-29 03:07:50|177092.3|177002.3|177091.9|177001.9|177092.3|177002.3|177086.5|176996.5|5
1730171280000|2024-10-29 03:08:00|177098|177008|177137|177007|177140.6|177010.6|177098|177006|11
1730171290000|2024-10-29 03:08:10|177139.5|177009.5|177128|176998|177139.5|177009.5|177127.4|176997.4|13
1730171300000|2024-10-29 03:08:20|177127.7|176997.7|177125|176995|177128.1|176998.1|177124.8|176994.8|6
1730171310000|2024-10-29 03:08:30|177132.4|177002.4|177123.9|176993.9|177132.4|177002.4|177123.2|176993.2|6
1730171320000|2024-10-29 03:08:40|177124.4|176994.4|177123.9|176993.9|177124.4|176994.4|177123.3|176993.3|6
1730171330000|2024-10-29 03:08:50|177124.3|176994.3|177123.9|176993.9|177124.3|176994.3|177123.8|176993.8|3
1730171340000|2024-10-29 03:09:00|177127.6|176997.6|177119.6|176989.6|177127.6|176997.6|177117.7|176987.7|6
1730171350000|2024-10-29 03:09:10|177119.7|176989.7|177122.7|176992.7|177122.7|176992.7|177119.7|176989.7|2
1730171360000|2024-10-29 03:09:20|177135.7|177005.7|177129|176999|177135.7|177005.7|177129|176999|6
1730171370000|2024-10-29 03:09:30|177126.6|176996.6|177129|176999|177129|176999|177126.6|176996.6|2
1730171380000|2024-10-29 03:09:40|177128.7|176998.7|177125.8|176995.8|177128.7|176998.7|177125.8|176995.8|3
1730171390000|2024-10-29 03:09:50|177120.6|176990.6|177112.5|176982.5|177121.7|176991.7|177110|176980|5
1730171400000|2024-10-29 03:10:00|177111|176981|177111.5|176981.5|177111.6|176981.6|177111|176981|4
1730171410000|2024-10-29 03:10:10|177118.3|176988.3|177116|176986|177118.3|176988.3|177116|176986|4
1730171420000|2024-10-29 03:10:20|177117.2|176987.2|177115.4|176985.4|177117.2|176987.2|177114.7|176984.7|4
1730171430000|2024-10-29 03:10:30|177089.6|176959.6|177104.8|176974.8|177104.8|176974.8|177089.6|176959.6|6
1730171440000|2024-10-29 03:10:40|177105|176975|177105|176975|177105|176975|177105|176975|1
1730171450000|2024-10-29 03:10:50|177104.9|176974.9|177108|176978|177108|176978|177104.9|176974.9|4
1730171460000|2024-10-29 03:11:00|177108.7|176978.7|177108.4|176978.4|177108.7|176978.7|177095.3|176965.3|7
1730171470000|2024-10-29 03:11:10|177111.5|176981.5|177110.7|176980.7|177112|176982|177108.7|176978.7|6
1730171480000|2024-10-29 03:11:20|177110.8|176980.8|177110|176980|177110.8|176980.8|177109.9|176979.9|3
1730171490000|2024-10-29 03:11:30|177107.6|176977.6|177093.9|177003.9|177107.7|177003.9|177088.6|176975.8|5
1730171500000|2024-10-29 03:11:40|177088.9|176998.9|177087.2|176997.2|177093.9|177003.9|177087.2|176997.2|5
1730171510000|2024-10-29 03:11:50|177088.3|176998.3|177092.5|177002.5|177093.7|177003.7|177087.9|176997.9|10
1730171520000|2024-10-29 03:12:00|177092.9|177002.9|177092.5|177002.5|177092.9|177002.9|177092.5|177002.5|2
1730171530000|2024-10-29 03:12:10|177092.6|177002.6|177092.6|177002.6|177092.6|177002.6|177092.6|177002.6|1
1730171540000|2024-10-29 03:12:20|177112.8|176982.8|177112.8|176982.8|177112.8|176982.8|177112.8|176982.8|1
1730171550000|2024-10-29 03:12:30|177112.6|176982.6|177112.4|176982.4|177112.7|176982.7|177112.4|176982.4|4
1730171570000|2024-10-29 03:12:50|177112.6|176982.6|177114.1|176984.1|177117.8|176987.8|177112.4|176982.4|11
1730171580000|2024-10-29 03:13:00|177113.9|176983.9|177114.1|176984.1|177115.3|176985.3|177113.1|176983.1|6
1730171590000|2024-10-29 03:13:10|177114.6|176984.6|177111.4|176981.4|177114.6|176984.6|177109.6|176979.6|3
1730171600000|2024-10-29 03:13:20|177110.9|176980.9|177110.9|176980.9|177110.9|176980.9|177110.9|176980.9|1
1730171610000|2024-10-29 03:13:30|177110.8|176980.8|177099.1|176969.1|177111.7|176981.7|177099.1|176969.1|6
1730171620000|2024-10-29 03:13:40|177100.4|176970.4|177104.2|176974.2|177106.9|176976.9|177100.4|176970.4|3
1730171630000|2024-10-29 03:13:50|177107.2|176977.2|177104.2|176974.2|177107.2|176977.2|177104.2|176974.2|2
1730171640000|2024-10-29 03:14:00|177104.5|176974.5|177112.4|176982.4|177112.6|176982.6|177104.5|176974.5|3
1730171650000|2024-10-29 03:14:10|177112.3|176982.3|177112.3|176982.3|177112.8|176982.8|177112.3|176982.3|3
1730171660000|2024-10-29 03:14:20|177113.5|176983.5|177113.5|176983.5|177113.5|176983.5|177113.5|176983.5|1
1730171670000|2024-10-29 03:14:30|177114|176984|177130.1|177000.1|177130.1|177000.1|177114|176984|7
1730171680000|2024-10-29 03:14:40|177131.8|177001.8|177126.6|176996.6|177131.8|177001.8|177124.3|176994.3|6
1730171690000|2024-10-29 03:14:50|177126.7|176996.7|177124.5|176994.5|177126.7|176996.7|177124.5|176994.5|2
1730171700000|2024-10-29 03:15:00|177126.7|176996.7|177126.7|176996.7|177126.7|176996.7|177124.5|176994.5|3
1730171710000|2024-10-29 03:15:10|177124|176994|177123.9|176993.9|177124|176994|177123.9|176993.9|2
1730171730000|2024-10-29 03:15:30|177117.9|176987.9|177125.3|176995.3|177125.3|176995.3|177117.9|176987.9|3
1730171740000|2024-10-29 03:15:40|177125.4|176995.4|177122.4|176992.4|177125.4|176995.4|177117.7|176987.7|5
1730171760000|2024-10-29 03:16:00|177124.7|176994.7|177120.9|176990.9|177124.7|176994.7|177116.3|176986.3|7
1730171770000|2024-10-29 03:16:10|177121|176991|177120.1|176990.1|177121|176991|177116.2|176986.2|7
1730171780000|2024-10-29 03:16:20|177120|176990|177120|176990|177120|176990|177120|176990|1
1730171790000|2024-10-29 03:16:30|177120.6|176990.6|177120.6|176990.6|177120.6|176990.6|177120.6|176990.6|1
1730171810000|2024-10-29 03:16:50|177120.5|176990.5|177120.5|176990.5|177120.5|176990.5|177120.5|176990.5|1
1730171820000|2024-10-29 03:17:00|177120.8|176990.8|177120.8|176990.8|177120.8|176990.8|177120.8|176990.8|1
1730171830000|2024-10-29 03:17:10|177125.8|176995.8|177130.5|177000.5|177130.5|177000.5|177125.8|176995.8|2
1730171840000|2024-10-29 03:17:20|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|177130.7|177000.7|1
1730171850000|2024-10-29 03:17:30|177130.6|177000.6|177151|177021|177151|177021|177130.6|177000.6|7
1730171860000|2024-10-29 03:17:40|177145.1|177015.1|177149.3|177019.3|177149.3|177019.3|177145.1|177015.1|4
1730171870000|2024-10-29 03:17:50|177149.2|177019.2|177149.2|177019.2|177149.2|177019.2|177149.2|177019.2|1
1730171880000|2024-10-29 03:18:00|177149.9|177019.9|177136.7|177006.7|177149.9|177019.9|177134.9|177004.9|4
1730171890000|2024-10-29 03:18:10|177134.9|177004.9|177139.6|177009.6|177145.7|177015.7|177134.9|177004.9|13
1730171900000|2024-10-29 03:18:20|177136.4|177006.4|177134.8|177004.8|177136.4|177006.4|177134.8|177004.8|2
1730171910000|2024-10-29 03:18:30|177134.9|177004.9|177125.3|176995.3|177134.9|177004.9|177125.3|176995.3|3
1730171920000|2024-10-29 03:18:40|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|177125.7|176995.7|1
1730171930000|2024-10-29 03:18:50|177126.1|176996.1|177130.8|177000.8|177134|177004|177125.9|176995.9|4
1730171940000|2024-10-29 03:19:00|177133.9|177003.9|177137.7|177007.7|177139.8|177009.8|177133.9|177003.9|4
1730171950000|2024-10-29 03:19:10|177144.5|177014.5|177146.8|177016.8|177151.4|177021.4|177141.1|177011.1|6
1730171960000|2024-10-29 03:19:20|177148.5|177018.5|177150.2|177020.2|177150.3|177020.3|177148.5|177018.5|3
1730171970000|2024-10-29 03:19:30|177152|177022|177155.2|177025.2|177155.2|177025.2|177152|177022|4
1730171980000|2024-10-29 03:19:40|177158.2|177028.2|177135.9|177045.9|177158.2|177050.2|177135.9|177028.2|3
1730171990000|2024-10-29 03:19:50|177136.1|177046.1|177132.9|177042.9|177136.1|177046.1|177132.9|177042.9|3
1730172000000|2024-10-29 03:20:00|177132.1|177042.1|177132.1|177042.1|177132.1|177042.1|177132.1|177042.1|1
1730172020000|2024-10-29 03:20:20|177132.2|177042.2|177147.5|177057.5|177147.6|177057.6|177132.2|177042.2|7
1730172030000|2024-10-29 03:20:30|177147.8|177057.8|177143.8|177053.8|177147.8|177057.8|177143.8|177053.8|4
1730172040000|2024-10-29 03:20:40|177144|177054|177144|177054|177144|177054|177144|177054|1
1730172050000|2024-10-29 03:20:50|177145.5|177055.5|177145.5|177055.5|177145.5|177055.5|177145.5|177055.5|1
1730172060000|2024-10-29 03:21:00|177147.8|177057.8|177144.9|177054.9|177147.8|177057.8|177144.9|177054.9|4
1730172070000|2024-10-29 03:21:10|177142|177052|177141.6|177051.6|177142|177052|177141.6|177051.6|2
1730172080000|2024-10-29 03:21:20|177141.3|177051.3|177141.1|177051.1|177141.3|177051.3|177141.1|177051.1|2
1730172090000|2024-10-29 03:21:30|177141.3|177051.3|177141.6|177051.6|177141.6|177051.6|177141.3|177051.3|2
1730172100000|2024-10-29 03:21:40|177144.3|177054.3|177144.3|177054.3|177144.3|177054.3|177144.3|177054.3|1
1730172110000|2024-10-29 03:21:50|177150.1|177060.1|177145.6|177055.6|177150.1|177060.1|177145.6|177055.6|2
1730172120000|2024-10-29 03:22:00|177146.9|177056.9|177144.3|177054.3|177146.9|177056.9|177144.3|177054.3|2
1730172140000|2024-10-29 03:22:20|177144.7|177054.7|177144.4|177054.4|177144.7|177054.7|177142|177052|6
1730172150000|2024-10-29 03:22:30|177144.5|177054.5|177147.5|177057.5|177147.5|177057.5|177144.5|177054.5|4
1730172160000|2024-10-29 03:22:40|177146.6|177056.6|177151.8|177061.8|177151.8|177061.8|177146.4|177056.4|3
1730172170000|2024-10-29 03:22:50|177147.9|177057.9|177148.7|177058.7|177148.8|177058.8|177147.9|177057.9|4
1730172180000|2024-10-29 03:23:00|177144.6|177054.6|177144.7|177054.7|177144.7|177054.7|177144.6|177054.6|2
1730172190000|2024-10-29 03:23:10|177142|177052|177139.7|177049.7|177142|177052|177139.7|177049.7|4
1730172200000|2024-10-29 03:23:20|177139.6|177049.6|177139.6|177049.6|177139.6|177049.6|177139.6|177049.6|1
1730172210000|2024-10-29 03:23:30|177141.3|177051.3|177141.3|177051.3|177141.3|177051.3|177141.3|177051.3|1
1730172220000|2024-10-29 03:23:40|177141.1|177051.1|177141.3|177051.3|177141.3|177051.3|177141.1|177051.1|2
1730172230000|2024-10-29 03:23:50|177141.1|177051.1|177133|177043|177141.1|177051.1|177133|177043|6
1730172250000|2024-10-29 03:24:10|177128.2|177038.2|177127.6|177037.6|177134.1|177044.1|177127.6|177037.6|5
1730172260000|2024-10-29 03:24:20|177127.3|177037.3|177127.3|177037.3|177127.3|177037.3|177127.3|177037.3|1
1730172270000|2024-10-29 03:24:30|177127.4|177037.4|177128.8|177038.8|177132.9|177042.9|177127.3|177037.3|7
1730172280000|2024-10-29 03:24:40|177129.4|177039.4|177129.4|177039.4|177129.4|177039.4|177129.4|177039.4|1
1730172290000|2024-10-29 03:24:50|177129.5|177039.5|177141.6|177051.6|177141.6|177051.6|177129.3|177039.3|6
1730172300000|2024-10-29 03:25:00|177143.3|177053.3|177143.9|177053.9|177143.9|177053.9|177143.3|177053.3|2
1730172310000|2024-10-29 03:25:10|177143.4|177053.4|177142.4|177052.4|177143.4|177053.4|177142.4|177052.4|2
1730172320000|2024-10-29 03:25:20|177142.3|177052.3|177144.2|177054.2|177144.2|177054.2|177142.1|177052.1|6
1730172330000|2024-10-29 03:25:30|177144.8|177054.8|177146|177056|177146.2|177056.2|177144.8|177054.8|7
1730172340000|2024-10-29 03:25:40|177142.9|177052.9|177142.9|177052.9|177142.9|177052.9|177142.9|177052.9|1
1730172350000|2024-10-29 03:25:50|177142.8|177052.8|177131.3|177041.3|177142.8|177052.8|177131.3|177041.3|4
1730172360000|2024-10-29 03:26:00|177131.4|177041.4|177131.3|177041.3|177131.4|177041.4|177131.3|177041.3|2
1730172380000|2024-10-29 03:26:20|177155.7|177025.7|177156|177026|177156|177026|177155.7|177025.7|2
1730172390000|2024-10-29 03:26:30|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|177154.4|177024.4|1
1730172400000|2024-10-29 03:26:40|177151.8|177021.8|177151.8|177021.8|177151.8|177021.8|177151.8|177021.8|1
1730172410000|2024-10-29 03:26:50|177151.7|177021.7|177159.9|177029.9|177159.9|177029.9|177151.7|177021.7|5
1730172420000|2024-10-29 03:27:00|177160.1|177030.1|177162.6|177032.6|177162.6|177032.6|177159.9|177029.9|4
1730172430000|2024-10-29 03:27:10|177163.6|177033.6|177163.5|177033.5|177163.6|177033.6|177163.5|177033.5|2
1730172440000|2024-10-29 03:27:20|177144.5|177054.5|177144.5|177054.5|177144.5|177054.5|177144.5|177054.5|1
1730172450000|2024-10-29 03:27:30|177144.6|177054.6|177144.8|177054.8|177144.8|177054.8|177144.6|177054.6|3
1730172460000|2024-10-29 03:27:40|177145.9|177055.9|177145.9|177055.9|177145.9|177055.9|177145.9|177055.9|1
1730172470000|2024-10-29 03:27:50|177142.4|177052.4|177140.8|177050.8|177142.4|177052.4|177140.8|177050.8|3
1730172480000|2024-10-29 03:28:00|177140.9|177050.9|177140.7|177050.7|177140.9|177050.9|177140.7|177050.7|2
1730172490000|2024-10-29 03:28:10|177141.7|177051.7|177142.6|177052.6|177142.6|177052.6|177141.7|177051.7|2
1730172500000|2024-10-29 03:28:20|177146.1|177056.1|177141.4|177051.4|177146.1|177056.1|177141.4|177051.4|3
1730172510000|2024-10-29 03:28:30|177146.2|177056.2|177145.1|177055.1|177146.2|177056.2|177145.1|177055.1|3
1730172520000|2024-10-29 03:28:40|177141.8|177051.8|177141.8|177051.8|177141.8|177051.8|177141.8|177051.8|1
1730172530000|2024-10-29 03:28:50|177142.1|177052.1|177141.8|177051.8|177142.3|177052.3|177141.8|177051.8|4
1730172540000|2024-10-29 03:29:00|177141.6|177051.6|177138|177048|177141.8|177051.8|177138|177048|3
1730172560000|2024-10-29 03:29:20|177140.8|177050.8|177132.5|177042.5|177140.8|177050.8|177132.5|177042.5|5
1730172570000|2024-10-29 03:29:30|177130.2|177040.2|177130.2|177040.2|177130.2|177040.2|177130.2|177040.2|1
1730172580000|2024-10-29 03:29:40|177139.4|177049.4|177137.6|177047.6|177139.4|177049.4|177137.6|177047.6|2
1730172590000|2024-10-29 03:29:50|177137.9|177047.9|177137.6|177047.6|177137.9|177047.9|177137.6|177047.6|2
1730172600000|2024-10-29 03:30:00|177137.5|177047.5|177137.5|177047.5|177137.5|177047.5|177137.5|177047.5|1
1730172610000|2024-10-29 03:30:10|177140|177050|177145.6|177055.6|177145.7|177055.7|177140|177050|6
1730172640000|2024-10-29 03:30:40|177145.5|177055.5|177153.6|177063.6|177163.5|177073.5|177141.8|177051.8|7
1730172650000|2024-10-29 03:30:50|177154.8|177064.8|177154.8|177064.8|177154.8|177064.8|177154.8|177064.8|1
1730172660000|2024-10-29 03:31:00|177154.7|177064.7|177154.7|177064.7|177154.7|177064.7|177154.7|177064.7|1
1730172670000|2024-10-29 03:31:10|177153.9|177063.9|177149.9|177059.9|177153.9|177063.9|177149.9|177059.9|4
1730172680000|2024-10-29 03:31:20|177149.8|177059.8|177149.9|177059.9|177149.9|177059.9|177149.8|177059.8|4
1730172690000|2024-10-29 03:31:30|177149.8|177059.8|177151|177061|177151|177061|177149.8|177059.8|2
1730172700000|2024-10-29 03:31:40|177151.1|177061.1|177151.1|177061.1|177151.1|177061.1|177151.1|177061.1|1
1730172710000|2024-10-29 03:31:50|177151|177061|177151.1|177061.1|177151.1|177061.1|177151|177061|2
1730172720000|2024-10-29 03:32:00|177156.9|177066.9|177179.8|177089.8|177192.8|177102.8|177156.9|177066.9|14
1730172730000|2024-10-29 03:32:10|177189.5|177099.5|177201.6|177071.6|177211.9|177099.5|177189.5|177071.6|10
1730172740000|2024-10-29 03:32:20|177204.4|177074.4|177203.6|177073.6|177206|177076|177201.3|177071.3|18
1730172750000|2024-10-29 03:32:30|177203.5|177073.5|177186.5|177056.5|177205.5|177075.5|177176.3|177046.3|13
1730172760000|2024-10-29 03:32:40|177184.8|177054.8|177181.4|177051.4|177186.7|177056.7|177181.2|177051.2|7
1730172770000|2024-10-29 03:32:50|177181.9|177051.9|177174.6|177084.6|177181.9|177086.7|177161.2|177051.9|12
1730172780000|2024-10-29 03:33:00|177170.9|177080.9|177199.1|177069.1|177200.9|177080.9|177170.9|177069.1|4
1730172790000|2024-10-29 03:33:10|177201.5|177071.5|177198.4|177068.4|177204.6|177074.6|177194.4|177064.4|6
1730172800000|2024-10-29 03:33:20|177199.4|177069.4|177199.3|177069.3|177199.4|177069.4|177195.8|177065.8|3
1730172810000|2024-10-29 03:33:30|177188.9|177058.9|177188.9|177058.9|177188.9|177058.9|177188.9|177058.9|1
1730172820000|2024-10-29 03:33:40|177156.9|177066.9|177162.7|177072.7|177162.7|177072.7|177156.9|177066.9|2
1730172830000|2024-10-29 03:33:50|177163.7|177073.7|177164.6|177074.6|177167.9|177077.9|177163.7|177073.7|7
1730172840000|2024-10-29 03:34:00|177195.2|177065.2|177197.5|177067.5|177200.3|177070.3|177193.9|177063.9|7
1730172850000|2024-10-29 03:34:10|177199.9|177069.9|177197.9|177067.9|177199.9|177069.9|177197.5|177067.5|3
1730172860000|2024-10-29 03:34:20|177197.7|177067.7|177197.6|177067.6|177197.7|177067.7|177197.6|177067.6|2
1730172870000|2024-10-29 03:34:30|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|177187.4|177057.4|1
1730172880000|2024-10-29 03:34:40|177192.9|177062.9|177198.2|177068.2|177200.2|177070.2|177189.9|177059.9|5
1730172890000|2024-10-29 03:34:50|177197.7|177067.7|177216.6|177086.6|177216.6|177086.6|177197.7|177067.7|3
1730172900000|2024-10-29 03:35:00|177210.5|177080.5|177209.5|177079.5|177217.1|177087.1|177209.5|177079.5|6
1730172910000|2024-10-29 03:35:10|177217.1|177087.1|177192.9|177062.9|177217.1|177087.1|177191.1|177061.1|7
1730172920000|2024-10-29 03:35:20|177192.2|177062.2|177199.3|177069.3|177202.7|177072.7|177192.2|177062.2|7
1730172930000|2024-10-29 03:35:30|177201.1|177071.1|177241.5|177111.5|177241.5|177111.5|177194.1|177064.1|10
1730172940000|2024-10-29 03:35:40|177240.8|177110.8|177223.8|177093.8|177240.8|177110.8|177223.1|177093.1|10
1730172950000|2024-10-29 03:35:50|177224.1|177094.1|177211.3|177081.3|177224.1|177094.1|177211.3|177081.3|2
1730172960000|2024-10-29 03:36:00|177211.2|177081.2|177210.9|177080.9|177211.2|177081.2|177210.9|177080.9|2
1730172970000|2024-10-29 03:36:10|177211.2|177081.2|177210.9|177080.9|177211.2|177081.2|177210.1|177080.1|4
1730172980000|2024-10-29 03:36:20|177221.8|177091.8|177221.8|177091.8|177221.9|177091.9|177221.8|177091.8|3
1730172990000|2024-10-29 03:36:30|177221.9|177091.9|177221.9|177091.9|177221.9|177091.9|177221.9|177091.9|1
1730173000000|2024-10-29 03:36:40|177222.3|177092.3|177222.3|177092.3|177222.6|177092.6|177222.3|177092.3|3
1730173010000|2024-10-29 03:36:50|177211.7|177081.7|177212.2|177082.2|177212.2|177082.2|177211.7|177081.7|2
1730173020000|2024-10-29 03:37:00|177212.3|177082.3|177212.4|177082.4|177212.4|177082.4|177212.3|177082.3|2
1730173030000|2024-10-29 03:37:10|177212.1|177082.1|177230.8|177100.8|177230.8|177100.8|177212.1|177082.1|5
1730173040000|2024-10-29 03:37:20|177233.8|177103.8|177224.9|177094.9|177233.8|177103.8|177224.9|177094.9|7
1730173050000|2024-10-29 03:37:30|177225.6|177095.6|177307.6|177177.6|177309|177179|177224.1|177094.1|23
1730173060000|2024-10-29 03:37:40|177300|177170|177313.7|177183.7|177313.7|177183.7|177299.9|177169.9|13
1730173070000|2024-10-29 03:37:50|177319.5|177189.5|177307.2|177177.2|177319.5|177189.5|177303.7|177173.7|19
1730173080000|2024-10-29 03:38:00|177308|177178|177303.2|177173.2|177312|177182|177296.7|177166.7|28
1730173090000|2024-10-29 03:38:10|177304.4|177174.4|177298.7|177168.7|177306.7|177176.7|177297.7|177167.7|36
1730173100000|2024-10-29 03:38:20|177300.2|177170.2|177308|177178|177309.4|177179.4|177293.9|177163.9|36
1730173110000|2024-10-29 03:38:30|177303.6|177173.6|177310.3|177180.3|177310.3|177180.3|177293|177163|37
1730173120000|2024-10-29 03:38:40|177307.5|177177.5|177311.4|177181.4|177313.5|177183.5|177305.7|177175.7|24
1730173130000|2024-10-29 03:38:50|177307.9|177177.9|177312.8|177182.8|177313.5|177183.5|177306.7|177176.7|28
1730173140000|2024-10-29 03:39:00|177308.3|177178.3|177314.7|177184.7|177315.4|177185.4|177306.5|177176.5|38
1730173150000|2024-10-29 03:39:10|177310.7|177180.7|177304.2|177174.2|177315|177185|177294.7|177164.7|33
1730173160000|2024-10-29 03:39:20|177305|177175|177305.7|177175.7|177309.7|177179.7|177302.3|177172.3|35
1730173170000|2024-10-29 03:39:30|177308.7|177178.7|177307.4|177177.4|177313.1|177183.1|177303.8|177173.8|35
1730173180000|2024-10-29 03:39:40|177307.5|177177.5|177306.7|177176.7|177309.3|177179.3|177300.1|177170.1|33
1730173190000|2024-10-29 03:39:50|177309.4|177179.4|177308.8|177178.8|177310.7|177180.7|177302.1|177172.1|32
1730173200000|2024-10-29 03:40:00|177305.9|177175.9|177308|177178|177315.3|177185.3|177301.3|177171.3|34
1730173210000|2024-10-29 03:40:10|177304|177174|177307.5|177177.5|177310.7|177180.7|177302.5|177172.5|29
1730173220000|2024-10-29 03:40:20|177307.3|177177.3|177306.3|177176.3|177312.9|177182.9|177302.9|177172.9|37
1730173230000|2024-10-29 03:40:30|177304.8|177174.8|177309.9|177179.9|177310.5|177180.5|177303.8|177173.8|33
1730173240000|2024-10-29 03:40:40|177306.9|177176.9|177307.8|177177.8|177311.6|177181.6|177304|177174|30
1730173250000|2024-10-29 03:40:50|177307.9|177177.9|177313.7|177183.7|177314.2|177184.2|177307.4|177177.4|35
1730173260000|2024-10-29 03:41:00|177310.4|177180.4|177307.2|177177.2|177311.7|177181.7|177304.9|177174.9|27
1730173270000|2024-10-29 03:41:10|177306.5|177176.5|177306.6|177176.6|177310.7|177180.7|177302.2|177172.2|35
1730173280000|2024-10-29 03:41:20|177305.3|177175.3|177303.4|177173.4|177321|177191|177302.4|177172.4|31
1730173290000|2024-10-29 03:41:30|177307.4|177177.4|177300.8|177210.8|177322.5|177211.3|177295.3|177173.3|24
1730173300000|2024-10-29 03:41:40|177301.3|177211.3|177319.2|177189.2|177320.8|177211.3|177300.8|177180|8
1730173310000|2024-10-29 03:41:50|177321.2|177191.2|177320.3|177190.3|177321.3|177191.3|177316.6|177186.6|8
1730173320000|2024-10-29 03:42:00|177318.3|177188.3|177321.5|177191.5|177322.3|177192.3|177315.2|177185.2|9
1730173330000|2024-10-29 03:42:10|177324.3|177194.3|177292.8|177202.8|177327|177208|177292.5|177186.1|12
1730173340000|2024-10-29 03:42:20|177292.9|177202.9|177284.9|177194.9|177292.9|177202.9|177278.9|177188.9|7
1730173350000|2024-10-29 03:42:30|177292.9|177202.9|177290|177200|177292.9|177202.9|177284.9|177194.9|6
1730173360000|2024-10-29 03:42:40|177286.9|177196.9|177285.5|177195.5|177288.7|177198.7|177285.5|177195.5|5
1730173370000|2024-10-29 03:42:50|177284.5|177194.5|177313.2|177183.2|177314.3|177197.7|177284.5|177174.1|15
1730173380000|2024-10-29 03:43:00|177309.1|177179.1|177309.2|177179.2|177315.4|177185.4|177309.1|177179.1|7
1730173390000|2024-10-29 03:43:10|177306.6|177176.6|177290.8|177200.8|177307.4|177207|177290.8|177174.9|8
1730173400000|2024-10-29 03:43:20|177290.1|177200.1|177312|177182|177312|177207.5|177287.4|177182|5
1730173410000|2024-10-29 03:43:30|177291.2|177201.2|177309.6|177179.6|177313.1|177201.2|177285.9|177179.6|11
1730173420000|2024-10-29 03:43:40|177311.8|177181.8|177314.1|177184.1|177314.1|177184.1|177309.8|177179.8|5
1730173430000|2024-10-29 03:43:50|177311.4|177181.4|177304.8|177174.8|177311.4|177181.4|177303.1|177173.1|5
1730173440000|2024-10-29 03:44:00|177300.8|177170.8|177313.8|177183.8|177313.8|177183.8|177300.8|177170.8|9
1730173450000|2024-10-29 03:44:10|177323.6|177193.6|177309.2|177179.2|177323.6|177193.6|177309.2|177179.2|6
1730173460000|2024-10-29 03:44:20|177311.4|177181.4|177310.5|177180.5|177313.2|177183.2|177310.5|177180.5|3
1730173470000|2024-10-29 03:44:30|177310.6|177180.6|177307.8|177177.8|177310.6|177180.6|177307.8|177177.8|2
1730173480000|2024-10-29 03:44:40|177308.3|177178.3|177300.7|177170.7|177308.3|177178.3|177300.7|177170.7|9
1730173490000|2024-10-29 03:44:50|177301|177171|177303.2|177173.2|177306.5|177176.5|177299.3|177169.3|25
1730173500000|2024-10-29 03:45:00|177303.5|177173.5|177307.1|177177.1|177307.1|177177.1|177300|177170|21
1730173510000|2024-10-29 03:45:10|177305.3|177175.3|177309.3|177179.3|177315.8|177185.8|177305.3|177175.3|7
1730173520000|2024-10-29 03:45:20|177310.2|177180.2|177308.6|177178.6|177312.9|177182.9|177308.3|177178.3|10
1730173530000|2024-10-29 03:45:30|177314.6|177184.6|177310.6|177180.6|177317.6|177187.6|177310.6|177180.6|6
1730173540000|2024-10-29 03:45:40|177323.3|177193.3|177290.8|177200.8|177323.3|177204.2|177290.8|177193.3|5
1730173550000|2024-10-29 03:45:50|177320|177190|177311.1|177181.1|177320|177190|177311.1|177181.1|4
1730173560000|2024-10-29 03:46:00|177307.5|177177.5|177308.9|177178.9|177310.4|177180.4|177304.7|177174.7|14
1730173570000|2024-10-29 03:46:10|177309|177179|177317.8|177187.8|177319.1|177189.1|177309|177179|4
1730173580000|2024-10-29 03:46:20|177313.6|177183.6|177318.8|177188.8|177325.5|177195.5|177313.6|177183.6|18
1730173590000|2024-10-29 03:46:30|177316.2|177186.2|177318.6|177188.6|177318.6|177188.6|177315.3|177185.3|7
1730173610000|2024-10-29 03:46:50|177318.7|177188.7|177310.1|177180.1|177318.7|177188.7|177308.9|177178.9|6
1730173620000|2024-10-29 03:47:00|177312.3|177182.3|177311.5|177181.5|177312.3|177182.3|177311.5|177181.5|2
1730173630000|2024-10-29 03:47:10|177311.6|177181.6|177311.6|177181.6|177311.6|177181.6|177311.6|177181.6|1
1730173640000|2024-10-29 03:47:20|177317.2|177187.2|177317.9|177187.9|177321|177191|177315.1|177185.1|6
1730173650000|2024-10-29 03:47:30|177317.5|177187.5|177315.6|177185.6|177317.9|177187.9|177310.3|177180.3|4
1730173660000|2024-10-29 03:47:40|177312.6|177182.6|177318.2|177188.2|177319.2|177189.2|177312.6|177182.6|4
1730173670000|2024-10-29 03:47:50|177316.6|177186.6|177304.4|177174.4|177316.6|177186.6|177292|177162|11
1730173680000|2024-10-29 03:48:00|177306.9|177176.9|177308.9|177178.9|177308.9|177178.9|177304.4|177174.4|5
1730173690000|2024-10-29 03:48:10|177308|177178|177308|177178|177308.2|177178.2|177308|177178|4
1730173700000|2024-10-29 03:48:20|177308.6|177178.6|177304.7|177174.7|177308.6|177178.6|177302.4|177172.4|7
1730173710000|2024-10-29 03:48:30|177324.7|177194.7|177288.9|177198.9|177324.7|177205.6|177288.9|177194.7|5
1730173720000|2024-10-29 03:48:40|177288.7|177198.7|177284.8|177194.8|177288.7|177198.7|177284.8|177194.8|4
1730173730000|2024-10-29 03:48:50|177285.6|177195.6|177273.8|177183.8|177285.6|177195.6|177272.1|177182.1|6
1730173740000|2024-10-29 03:49:00|177274|177184|177279.3|177149.3|177279.3|177188.8|177274|177149.1|6
1730173750000|2024-10-29 03:49:10|177279.2|177149.2|177279.2|177149.2|177279.2|177149.2|177279.2|177149.2|1
1730173760000|2024-10-29 03:49:20|177278.9|177148.9|177278.9|177148.9|177278.9|177148.9|177278.9|177148.9|1
1730173770000|2024-10-29 03:49:30|177279|177149|177281.1|177151.1|177281.1|177151.1|177279|177149|3
1730173780000|2024-10-29 03:49:40|177280.7|177150.7|177302.2|177172.2|177302.2|177172.2|177280.7|177150.7|4
1730173790000|2024-10-29 03:49:50|177301.9|177171.9|177301.8|177171.8|177301.9|177171.9|177301.8|177171.8|2
1730173800000|2024-10-29 03:50:00|177306.7|177176.7|177301.6|177171.6|177306.7|177176.7|177300|177170|9
1730173810000|2024-10-29 03:50:10|177303.6|177173.6|177280.8|177190.8|177303.6|177193|177280.8|177171.3|15
1730173820000|2024-10-29 03:50:20|177283.6|177193.6|177281.1|177191.1|177283.6|177193.6|177280.6|177190.6|8
1730173830000|2024-10-29 03:50:30|177281.5|177191.5|177281.1|177191.1|177283.3|177193.3|177281.1|177191.1|5
1730173840000|2024-10-29 03:50:40|177280.1|177190.1|177280.4|177190.4|177280.6|177190.6|177280.1|177190.1|5
1730173850000|2024-10-29 03:50:50|177280.3|177190.3|177281.3|177191.3|177281.3|177191.3|177275.8|177185.8|4
1730173860000|2024-10-29 03:51:00|177282.5|177192.5|177281|177191|177283.7|177193.7|177280.4|177190.4|9
1730173870000|2024-10-29 03:51:10|177281.5|177191.5|177300.6|177170.6|177303.1|177191.5|177281|177161.7|19
1730173880000|2024-10-29 03:51:20|177303.4|177173.4|177299.7|177169.7|177303.4|177173.4|177299.7|177169.7|5
1730173890000|2024-10-29 03:51:30|177299.6|177169.6|177298.5|177168.5|177300.8|177170.8|177290.8|177160.8|6
1730173900000|2024-10-29 03:51:40|177295.5|177165.5|177297.8|177167.8|177301.5|177171.5|177295.2|177165.2|11
1730173910000|2024-10-29 03:51:50|177296.5|177166.5|177292.3|177162.3|177297.3|177167.3|177292.3|177162.3|8
1730173920000|2024-10-29 03:52:00|177291.6|177161.6|177299.4|177169.4|177303.6|177173.6|177291.6|177161.6|17
1730173930000|2024-10-29 03:52:10|177299|177169|177302.2|177172.2|177305.1|177175.1|177299|177169|8
1730173940000|2024-10-29 03:52:20|177304.3|177174.3|177302.9|177172.9|177304.3|177174.3|177302.9|177172.9|4
1730173950000|2024-10-29 03:52:30|177301.2|177171.2|177301.8|177171.8|177302.3|177172.3|177301.2|177171.2|6
1730173960000|2024-10-29 03:52:40|177290.1|177160.1|177294.8|177164.8|177297.5|177167.5|177290.1|177160.1|10
1730173970000|2024-10-29 03:52:50|177297.8|177167.8|177293.3|177163.3|177299.3|177169.3|177291.2|177161.2|7
1730173980000|2024-10-29 03:53:00|177295.5|177165.5|177299|177169|177301|177171|177295.5|177165.5|8
1730173990000|2024-10-29 03:53:10|177296|177166|177295.3|177165.3|177296.6|177166.6|177295.3|177165.3|4
1730174000000|2024-10-29 03:53:20|177295|177165|177294.7|177164.7|177295|177165|177294.7|177164.7|3
1730174010000|2024-10-29 03:53:30|177294.3|177164.3|177278.5|177188.5|177304.4|177192.8|177277.8|177164.3|17
1730174020000|2024-10-29 03:53:40|177284.8|177194.8|177281.6|177191.6|177285.8|177195.8|177281.1|177191.1|11
1730174030000|2024-10-29 03:53:50|177277.3|177187.3|177291.9|177161.9|177304.6|177187.3|177273.9|177157.7|21
1730174040000|2024-10-29 03:54:00|177290.7|177160.7|177295.6|177165.6|177300.8|177170.8|177288.8|177158.8|21
1730174050000|2024-10-29 03:54:10|177292.9|177162.9|177298.6|177168.6|177303.4|177173.4|177292.9|177162.9|19
1730174060000|2024-10-29 03:54:20|177295.9|177165.9|177302.9|177172.9|177305.7|177175.7|177295.9|177165.9|30
1730174070000|2024-10-29 03:54:30|177305.4|177175.4|177304.9|177174.9|177305.9|177175.9|177301.8|177171.8|15
1730174080000|2024-10-29 03:54:40|177302.7|177172.7|177283.6|177193.6|177306.6|177196.1|177283|177171.7|20
1730174090000|2024-10-29 03:54:50|177283.3|177193.3|177287.9|177197.9|177287.9|177197.9|177283.3|177193.3|9
1730174100000|2024-10-29 03:55:00|177283.9|177193.9|177283.1|177193.1|177287.9|177197.9|177275.5|177185.5|11
1730174110000|2024-10-29 03:55:10|177281.9|177191.9|177293.8|177163.8|177293.8|177192.6|177271|177162.4|17
1730174120000|2024-10-29 03:55:20|177296.8|177166.8|177295.7|177165.7|177303.3|177173.3|177294.1|177164.1|12
1730174130000|2024-10-29 03:55:30|177298.2|177168.2|177301.6|177171.6|177303.9|177173.9|177295.7|177165.7|12
1730174140000|2024-10-29 03:55:40|177301.7|177171.7|177302.4|177172.4|177304.1|177174.1|177301.7|177171.7|8
1730174150000|2024-10-29 03:55:50|177302.1|177172.1|177304.3|177174.3|177304.3|177174.3|177302.1|177172.1|2
1730174160000|2024-10-29 03:56:00|177302.3|177172.3|177303|177173|177303.1|177173.1|177302.3|177172.3|4
1730174170000|2024-10-29 03:56:10|177303.1|177173.1|177303|177173|177303.1|177173.1|177303|177173|2
1730174180000|2024-10-29 03:56:20|177297.5|177167.5|177303.6|177173.6|177304.6|177174.6|177295.2|177165.2|18
1730174190000|2024-10-29 03:56:30|177302.2|177172.2|177306|177176|177306.5|177176.5|177300.2|177170.2|10
1730174200000|2024-10-29 03:56:40|177302.5|177172.5|177301.9|177171.9|177304.1|177174.1|177297.6|177167.6|7
1730174210000|2024-10-29 03:56:50|177302.4|177172.4|177306.6|177176.6|177306.6|177176.6|177302.3|177172.3|3
1730174220000|2024-10-29 03:57:00|177312.6|177182.6|177310.7|177180.7|177314|177184|177310.1|177180.1|4
1730174230000|2024-10-29 03:57:10|177313.7|177183.7|177316.9|177186.9|177316.9|177186.9|177310.2|177180.2|5
1730174240000|2024-10-29 03:57:20|177310|177180|177316.8|177186.8|177316.8|177186.8|177310|177180|5
1730174250000|2024-10-29 03:57:30|177319|177189|177313.8|177183.8|177319|177189|177313.8|177183.8|6
1730174260000|2024-10-29 03:57:40|177313.7|177183.7|177322.5|177192.5|177322.5|177192.5|177311.5|177181.5|4
1730174270000|2024-10-29 03:57:50|177314.4|177184.4|177314.9|177184.9|177320.3|177190.3|177314.4|177184.4|7
1730174280000|2024-10-29 03:58:00|177312.6|177182.6|177311.2|177181.2|177316.3|177186.3|177311.2|177181.2|4
1730174290000|2024-10-29 03:58:10|177318|177188|177318.3|177188.3|177323.2|177193.2|177315.2|177185.2|6
1730174300000|2024-10-29 03:58:20|177320.5|177190.5|177308.8|177178.8|177320.6|177190.6|177304.8|177174.8|6
1730174310000|2024-10-29 03:58:30|177306.5|177176.5|177306|177176|177312.8|177182.8|177305|177175|14
1730174320000|2024-10-29 03:58:40|177305.7|177175.7|177305.7|177175.7|177305.7|177175.7|177305.4|177175.4|3
1730174330000|2024-10-29 03:58:50|177305.8|177175.8|177305.7|177175.7|177305.8|177175.8|177305.7|177175.7|2
1730174340000|2024-10-29 03:59:00|177305.1|177175.1|177298.1|177168.1|177305.4|177175.4|177298.1|177168.1|4
1730174350000|2024-10-29 03:59:10|177303.7|177173.7|177303.8|177173.8|177303.8|177173.8|177303.7|177173.7|2
1730174360000|2024-10-29 03:59:20|177303.6|177173.6|177303.8|177173.8|177303.8|177173.8|177303.6|177173.6|2
1730174370000|2024-10-29 03:59:30|177309.1|177179.1|177313.6|177183.6|177317.7|177187.7|177305.3|177175.3|7
1730174380000|2024-10-29 03:59:40|177313.7|177183.7|177313.7|177183.7|177313.7|177183.7|177313.7|177183.7|1
1730174400000|2024-10-29 04:00:00|177311.3|177181.3|177321.2|177191.2|177321.2|177191.2|177311.3|177181.3|9
1730174410000|2024-10-29 04:00:10|177321.3|177191.3|177313.5|177183.5|177321.3|177191.3|177313.5|177183.5|4
1730174420000|2024-10-29 04:00:20|177309.9|177179.9|177310.1|177180.1|177316.3|177186.3|177309.9|177179.9|3
1730174440000|2024-10-29 04:00:40|177308.1|177178.1|177310.3|177180.3|177317.8|177187.8|177300.8|177170.8|7
1730174450000|2024-10-29 04:00:50|177310.5|177180.5|177307.5|177177.5|177310.5|177180.5|177307.1|177177.1|5
1730174470000|2024-10-29 04:01:10|177289.2|177199.2|177289.2|177199.2|177289.2|177199.2|177289.2|177199.2|1
1730174480000|2024-10-29 04:01:20|177288.9|177198.9|177287.6|177197.6|177289.2|177199.2|177286.8|177196.8|5
1730174490000|2024-10-29 04:01:30|177287.5|177197.5|177287.5|177197.5|177287.5|177197.5|177287.5|177197.5|1
1730174500000|2024-10-29 04:01:40|177286.1|177196.1|177286.1|177196.1|177286.3|177196.3|177285.6|177195.6|5
1730174510000|2024-10-29 04:01:50|177282.1|177192.1|177278.5|177188.5|177282.1|177192.1|177274.5|177184.5|8
1730174520000|2024-10-29 04:02:00|177278.7|177188.7|177284.6|177194.6|177288.7|177198.7|177278.1|177188.1|8
1730174530000|2024-10-29 04:02:10|177284.2|177194.2|177283.7|177193.7|177284.2|177194.2|177283.7|177193.7|2
1730174540000|2024-10-29 04:02:20|177283.4|177193.4|177281.6|177191.6|177283.7|177193.7|177272.9|177182.9|6
1730174550000|2024-10-29 04:02:30|177282.3|177192.3|177283.2|177193.2|177284.2|177194.2|177281.6|177191.6|4
1730174560000|2024-10-29 04:02:40|177283.4|177193.4|177283.2|177193.2|177283.4|177193.4|177283.2|177193.2|2
1730174580000|2024-10-29 04:03:00|177286.3|177196.3|177302.8|177172.8|177302.8|177196.3|177286|177171.3|5
1730174590000|2024-10-29 04:03:10|177304.8|177174.8|177302.8|177172.8|177304.8|177174.8|177301.7|177171.7|4
1730174600000|2024-10-29 04:03:20|177302.1|177172.1|177302.1|177172.1|177302.1|177172.1|177302.1|177172.1|1
1730174630000|2024-10-29 04:03:50|177301.5|177171.5|177302.1|177172.1|177302.1|177172.1|177301.5|177171.5|2
1730174640000|2024-10-29 04:04:00|177305.4|177175.4|177314.3|177184.3|177314.3|177184.3|177302.8|177172.8|7
1730174650000|2024-10-29 04:04:10|177306.8|177176.8|177306.4|177176.4|177307.1|177177.1|177306.4|177176.4|4
1730174660000|2024-10-29 04:04:20|177307.4|177177.4|177308.1|177178.1|177308.1|177178.1|177307.4|177177.4|2
1730174670000|2024-10-29 04:04:30|177308|177178|177308|177178|177308|177178|177308|177178|1
1730174680000|2024-10-29 04:04:40|177308.2|177178.2|177302.7|177172.7|177308.2|177178.2|177302.7|177172.7|3
1730174690000|2024-10-29 04:04:50|177307.1|177177.1|177303.4|177173.4|177307.1|177177.1|177303.3|177173.3|4
1730174700000|2024-10-29 04:05:00|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|177303.5|177173.5|1
1730174710000|2024-10-29 04:05:10|177303.2|177173.2|177303.3|177173.3|177303.3|177173.3|177303.2|177173.2|2
1730174720000|2024-10-29 04:05:20|177303.2|177173.2|177303.4|177173.4|177303.4|177173.4|177303.1|177173.1|3
1730174730000|2024-10-29 04:05:30|177303.1|177173.1|177295.6|177165.6|177303.2|177173.2|177295.6|177165.6|4
1730174740000|2024-10-29 04:05:40|177295.4|177165.4|177295.6|177165.6|177295.6|177165.6|177295.4|177165.4|2
1730174750000|2024-10-29 04:05:50|177290.8|177160.8|177293.4|177163.4|177296.3|177166.3|177284.7|177154.7|12
1730174760000|2024-10-29 04:06:00|177294.1|177164.1|177287.6|177157.6|177294.3|177164.3|177286.8|177156.8|4
1730174770000|2024-10-29 04:06:10|177288.6|177158.6|177288.6|177158.6|177288.6|177158.6|177288.6|177158.6|1
1730174790000|2024-10-29 04:06:30|177291.3|177161.3|177291.2|177161.2|177291.3|177161.3|177291.2|177161.2|2
1730174800000|2024-10-29 04:06:40|177291.3|177161.3|177297.6|177167.6|177297.6|177167.6|177291.2|177161.2|6
1730174810000|2024-10-29 04:06:50|177298|177168|177290.4|177160.4|177298|177168|177290.4|177160.4|3
1730174820000|2024-10-29 04:07:00|177290.6|177160.6|177290.4|177160.4|177290.6|177160.6|177290.4|177160.4|2
1730174830000|2024-10-29 04:07:10|177290.5|177160.5|177298.7|177168.7|177301.9|177171.9|177290.4|177160.4|5
1730174840000|2024-10-29 04:07:20|177298.8|177168.8|177298.8|177168.8|177298.8|177168.8|177298.8|177168.8|1
1730174850000|2024-10-29 04:07:30|177298.4|177168.4|177298.8|177168.8|177298.8|177168.8|177298.4|177168.4|3
1730174870000|2024-10-29 04:07:50|177297.6|177167.6|177291.2|177161.2|177299.9|177169.9|177291.2|177161.2|5
1730174880000|2024-10-29 04:08:00|177291.3|177161.3|177291.3|177161.3|177291.3|177161.3|177291.3|177161.3|1
1730174890000|2024-10-29 04:08:10|177291.2|177161.2|177300.7|177170.7|177301.3|177171.3|177291.2|177161.2|5
1730174900000|2024-10-29 04:08:20|177302.4|177172.4|177301.5|177171.5|177302.4|177172.4|177301.5|177171.5|2
1730174910000|2024-10-29 04:08:30|177301.6|177171.6|177308.1|177178.1|177308.1|177178.1|177301.5|177171.5|3
1730174920000|2024-10-29 04:08:40|177307.3|177177.3|177307.3|177177.3|177307.3|177177.3|177307.3|177177.3|1
1730174940000|2024-10-29 04:09:00|177306.3|177176.3|177306.3|177176.3|177306.3|177176.3|177306.3|177176.3|1
1730174960000|2024-10-29 04:09:20|177301.2|177171.2|177304.8|177174.8|177304.8|177174.8|177301.2|177171.2|2
1730174970000|2024-10-29 04:09:30|177305.5|177175.5|177304.5|177174.5|177307.2|177177.2|177304.5|177174.5|3
1730174980000|2024-10-29 04:09:40|177306.9|177176.9|177306.9|177176.9|177306.9|177176.9|177306.9|177176.9|1
1730175000000|2024-10-29 04:10:00|177307.2|177177.2|177307.2|177177.2|177307.2|177177.2|177307.2|177177.2|1
1730175010000|2024-10-29 04:10:10|177307.1|177177.1|177307.1|177177.1|177307.1|177177.1|177307.1|177177.1|1
1730175020000|2024-10-29 04:10:20|177304.5|177174.5|177305.6|177175.6|177305.6|177175.6|177304.5|177174.5|3
1730175030000|2024-10-29 04:10:30|177305.7|177175.7|177302.8|177172.8|177305.7|177175.7|177302.8|177172.8|5
1730175040000|2024-10-29 04:10:40|177292.2|177202.2|177290.9|177200.9|177292.2|177202.2|177290.9|177200.9|3
1730175060000|2024-10-29 04:11:00|177290.7|177200.7|177292.1|177202.1|177292.1|177202.1|177290.7|177200.7|4
1730175070000|2024-10-29 04:11:10|177294|177204|177294|177204|177294|177204|177294|177204|1
1730175080000|2024-10-29 04:11:20|177305|177175|177305|177175|177305|177175|177305|177175|1
1730175090000|2024-10-29 04:11:30|177304.8|177174.8|177304.8|177174.8|177304.8|177174.8|177304.8|177174.8|1
1730175110000|2024-10-29 04:11:50|177310.3|177180.3|177275.9|177185.9|177310.3|177185.9|177268|177178|7
1730175120000|2024-10-29 04:12:00|177271.2|177181.2|177272.7|177182.7|177275.9|177185.9|177271.2|177181.2|10
1730175130000|2024-10-29 04:12:10|177272.5|177182.5|177271.7|177181.7|177272.7|177182.7|177268.5|177178.5|4
1730175140000|2024-10-29 04:12:20|177269.9|177179.9|177270.4|177180.4|177270.4|177180.4|177269.9|177179.9|2
1730175150000|2024-10-29 04:12:30|177270.5|177180.5|177271.2|177181.2|177275.4|177185.4|177269.9|177179.9|8
1730175160000|2024-10-29 04:12:40|177271|177181|177271.2|177181.2|177271.2|177181.2|177271|177181|2
1730175180000|2024-10-29 04:13:00|177275.4|177185.4|177273.9|177183.9|177276.9|177186.9|177272.3|177182.3|5
1730175190000|2024-10-29 04:13:10|177264|177174|177271.2|177181.2|177271.2|177181.2|177264|177174|5
1730175200000|2024-10-29 04:13:20|177272.1|177182.1|177265.8|177175.8|177272.2|177182.2|177265.8|177175.8|3
1730175210000|2024-10-29 04:13:30|177269.1|177179.1|177269.4|177179.4|177269.4|177179.4|177264.4|177174.4|11
1730175220000|2024-10-29 04:13:40|177268|177178|177272.2|177182.2|177272.2|177182.2|177267.9|177177.9|5
1730175230000|2024-10-29 04:13:50|177272.1|177182.1|177272.1|177182.1|177272.1|177182.1|177272.1|177182.1|1
1730175240000|2024-10-29 04:14:00|177272.2|177182.2|177275.8|177185.8|177275.8|177185.8|177272.2|177182.2|3
1730175250000|2024-10-29 04:14:10|177275.5|177185.5|177277.5|177187.5|177281.5|177191.5|177275.5|177185.5|7
1730175280000|2024-10-29 04:14:40|177274.8|177184.8|177271.1|177181.1|177274.8|177184.8|177271.1|177181.1|3
1730175290000|2024-10-29 04:14:50|177270.3|177180.3|177268.8|177178.8|177274.8|177184.8|177268.8|177178.8|14
1730175300000|2024-10-29 04:15:00|177268.7|177178.7|177273.4|177183.4|177273.5|177183.5|177268.7|177178.7|7
1730175310000|2024-10-29 04:15:10|177273.8|177183.8|177273.3|177183.3|177273.8|177183.8|177273.3|177183.3|2
1730175330000|2024-10-29 04:15:30|177299.5|177169.5|177297.9|177167.9|177299.5|177169.5|177296.2|177166.2|3
1730175340000|2024-10-29 04:15:40|177297.6|177167.6|177297.6|177167.6|177297.6|177167.6|177297.6|177167.6|1
1730175350000|2024-10-29 04:15:50|177304.9|177174.9|177278.8|177188.8|177304.9|177191.7|177278.8|177174.9|5
1730175360000|2024-10-29 04:16:00|177278.9|177188.9|177285.4|177195.4|177287.4|177197.4|177278.9|177188.9|4
1730175390000|2024-10-29 04:16:30|177285.6|177195.6|177284.3|177194.3|177285.6|177195.6|177284.3|177194.3|2
1730175400000|2024-10-29 04:16:40|177278.7|177188.7|177278.7|177188.7|177278.7|177188.7|177278.7|177188.7|1
1730175410000|2024-10-29 04:16:50|177278.5|177188.5|177287.2|177197.2|177298.7|177197.2|177278.5|177168.7|6
1730175420000|2024-10-29 04:17:00|177286|177196|177285.9|177195.9|177286|177196|177285.9|177195.9|2
1730175440000|2024-10-29 04:17:20|177283.8|177193.8|177283.8|177193.8|177283.8|177193.8|177283.7|177193.7|3
1730175450000|2024-10-29 04:17:30|177303.6|177173.6|177303.6|177173.6|177303.6|177173.6|177303.6|177173.6|1
1730175460000|2024-10-29 04:17:40|177304.2|177174.2|177303.6|177173.6|177304.2|177174.2|177303.6|177173.6|2
1730175470000|2024-10-29 04:17:50|177287.2|177197.2|177284.4|177194.4|177287.2|177197.2|177284.4|177194.4|4
1730175480000|2024-10-29 04:18:00|177284.7|177194.7|177284.4|177194.4|177284.7|177194.7|177284.4|177194.4|2
1730175500000|2024-10-29 04:18:20|177285.6|177195.6|177285.6|177195.6|177285.6|177195.6|177285.6|177195.6|1
1730175510000|2024-10-29 04:18:30|177303.6|177173.6|177303.6|177173.6|177303.6|177173.6|177303.6|177173.6|1
1730175530000|2024-10-29 04:18:50|177305.5|177175.5|177283.6|177193.6|177305.5|177193.6|177283.6|177175.5|2
1730175540000|2024-10-29 04:19:00|177283.8|177193.8|177275.5|177185.5|177283.8|177193.8|177275.5|177185.5|6
1730175550000|2024-10-29 04:19:10|177277.3|177187.3|177281.2|177191.2|177281.2|177191.2|177275.7|177185.7|7
1730175560000|2024-10-29 04:19:20|177282|177192|177281.2|177191.2|177282|177192|177281.2|177191.2|4
1730175570000|2024-10-29 04:19:30|177289.7|177199.7|177289.9|177199.9|177289.9|177199.9|177289.7|177199.7|2
1730175590000|2024-10-29 04:19:50|177289.8|177199.8|177290.8|177200.8|177290.8|177200.8|177289.7|177199.7|4
1730175600000|2024-10-29 04:20:00|177292.1|177202.1|177292.2|177202.2|177292.2|177202.2|177292.1|177202.1|2
1730175620000|2024-10-29 04:20:20|177292|177202|177291.2|177201.2|177293.2|177203.2|177291.2|177201.2|4
1730175650000|2024-10-29 04:20:50|177286.5|177196.5|177291.3|177201.3|177291.4|177201.4|177286.5|177196.5|3
1730175660000|2024-10-29 04:21:00|177293.3|177203.3|177293.3|177203.3|177293.3|177203.3|177293.3|177203.3|1
1730175670000|2024-10-29 04:21:10|177293.4|177203.4|177293.4|177203.4|177293.4|177203.4|177293.4|177203.4|1
1730175680000|2024-10-29 04:21:20|177285.7|177195.7|177285.2|177195.2|177285.7|177195.7|177284.6|177194.6|5
1730175710000|2024-10-29 04:21:50|177290.5|177200.5|177293.4|177203.4|177293.4|177203.4|177290.5|177200.5|2
1730175730000|2024-10-29 04:22:10|177293.3|177203.3|177290.2|177200.2|177293.4|177203.4|177290.2|177200.2|3
1730175740000|2024-10-29 04:22:20|177284.7|177194.7|177284.7|177194.7|177284.7|177194.7|177284.7|177194.7|1
1730175770000|2024-10-29 04:22:50|177305.7|177175.7|177313.4|177183.4|177313.5|177183.5|177305.7|177175.7|4
1730175790000|2024-10-29 04:23:10|177310.6|177180.6|177310.6|177180.6|177310.6|177180.6|177310.6|177180.6|1
1730175800000|2024-10-29 04:23:20|177305.5|177175.5|177305.7|177175.7|177305.7|177175.7|177305.5|177175.5|2
1730175820000|2024-10-29 04:23:40|177305.9|177175.9|177306.3|177176.3|177306.3|177176.3|177305.9|177175.9|2
1730175830000|2024-10-29 04:23:50|177313.7|177183.7|177313.7|177183.7|177313.7|177183.7|177313.7|177183.7|1
1730175840000|2024-10-29 04:24:00|177310.8|177180.8|177310.8|177180.8|177310.8|177180.8|177310.8|177180.8|1
1730175860000|2024-10-29 04:24:20|177300.3|177170.3|177314.3|177184.3|177319.3|177189.3|177300.3|177170.3|6
1730175870000|2024-10-29 04:24:30|177294.8|177204.8|177294.3|177204.3|177294.8|177204.8|177294.3|177204.3|2
1730175890000|2024-10-29 04:24:50|177294.4|177204.4|177294.3|177204.3|177297.4|177207.4|177292.9|177202.9|6
1730175900000|2024-10-29 04:25:00|177294.4|177204.4|177294.4|177204.4|177294.4|177204.4|177294.4|177204.4|1
1730175920000|2024-10-29 04:25:20|177287.5|177197.5|177287.5|177197.5|177287.5|177197.5|177287.5|177197.5|1
1730175930000|2024-10-29 04:25:30|177286.6|177196.6|177286.6|177196.6|177286.6|177196.6|177286.6|177196.6|1
1730175940000|2024-10-29 04:25:40|177293.1|177203.1|177271.6|177181.6|177293.1|177203.1|177265.8|177175.8|7
1730175950000|2024-10-29 04:25:50|177270.9|177180.9|177270.9|177180.9|177270.9|177180.9|177270.9|177180.9|1
1730175960000|2024-10-29 04:26:00|177277.4|177187.4|177278.4|177188.4|177289.6|177199.6|177277.4|177187.4|6
1730175970000|2024-10-29 04:26:10|177276.9|177186.9|177287.4|177197.4|177287.4|177197.4|177276.9|177186.9|3
1730175980000|2024-10-29 04:26:20|177289|177199|177291.4|177201.4|177291.4|177201.4|177285.8|177195.8|11
1730175990000|2024-10-29 04:26:30|177287.9|177197.9|177291.7|177201.7|177291.9|177201.9|177287.9|177197.9|7
1730176000000|2024-10-29 04:26:40|177291.6|177201.6|177277.9|177187.9|177291.6|177201.6|177277.9|177187.9|14
1730176010000|2024-10-29 04:26:50|177278.9|177188.9|177285.8|177195.8|177288.7|177198.7|177278.9|177188.9|7
1730176020000|2024-10-29 04:27:00|177287|177197|177287.1|177197.1|177287.1|177197.1|177282.7|177192.7|5
1730176030000|2024-10-29 04:27:10|177282.7|177192.7|177272.7|177182.7|177282.7|177192.7|177269.6|177179.6|18
1730176040000|2024-10-29 04:27:20|177275.7|177185.7|177271|177181|177275.7|177185.7|177271|177181|9
1730176050000|2024-10-29 04:27:30|177275.3|177185.3|177278.2|177188.2|177278.2|177188.2|177270.8|177180.8|6
1730176060000|2024-10-29 04:27:40|177278.8|177188.8|177276.3|177186.3|177278.8|177188.8|177274.1|177184.1|12
1730176070000|2024-10-29 04:27:50|177275.5|177185.5|177277.4|177187.4|177277.5|177187.5|177275.5|177185.5|4
1730176080000|2024-10-29 04:28:00|177277.6|177187.6|177270.7|177180.7|177277.6|177187.6|177269.2|177179.2|19
1730176090000|2024-10-29 04:28:10|177274.4|177184.4|177273.6|177183.6|177276.5|177186.5|177271|177181|13
1730176100000|2024-10-29 04:28:20|177270.4|177180.4|177271.4|177181.4|177274.6|177184.6|177270.3|177180.3|17
1730176110000|2024-10-29 04:28:30|177275.4|177185.4|177270.3|177180.3|177277.3|177187.3|177270.2|177180.2|22
1730176120000|2024-10-29 04:28:40|177273.3|177183.3|177272.5|177182.5|177276|177186|177269.4|177179.4|9
1730176130000|2024-10-29 04:28:50|177272.4|177182.4|177275.1|177185.1|177277.1|177187.1|177269.2|177179.2|17
1730176140000|2024-10-29 04:29:00|177271.7|177181.7|177272.7|177182.7|177276.4|177186.4|177269.1|177179.1|19
1730176150000|2024-10-29 04:29:10|177269.7|177179.7|177273.6|177183.6|177275.6|177185.6|177269.7|177179.7|8
1730176160000|2024-10-29 04:29:20|177275.1|177185.1|177270.9|177180.9|177275.1|177185.1|177270.5|177180.5|4
1730176170000|2024-10-29 04:29:30|177270.4|177180.4|177273.3|177183.3|177274.6|177184.6|177269.9|177179.9|15
1730176180000|2024-10-29 04:29:40|177269.4|177179.4|177273.1|177183.1|177276.4|177186.4|177268.9|177178.9|21
1730176190000|2024-10-29 04:29:50|177269.5|177179.5|177269.2|177179.2|177275.8|177185.8|177268.5|177178.5|16
1730176200000|2024-10-29 04:30:00|177274.1|177184.1|177280.8|177190.8|177281.1|177191.1|177274.1|177184.1|10
1730176210000|2024-10-29 04:30:10|177280.6|177190.6|177280.6|177190.6|177280.6|177190.6|177280.6|177190.6|1
1730176220000|2024-10-29 04:30:20|177280.5|177190.5|177280.6|177190.6|177280.6|177190.6|177280.5|177190.5|2
1730176230000|2024-10-29 04:30:30|177309.1|177179.1|177299.7|177169.7|177309.1|177179.1|177299.7|177169.7|2
1730176240000|2024-10-29 04:30:40|177299.8|177169.8|177299.7|177169.7|177299.8|177169.8|177299.7|177169.7|2
1730176250000|2024-10-29 04:30:50|177299.8|177169.8|177300.7|177170.7|177300.7|177170.7|177299.8|177169.8|2
1730176260000|2024-10-29 04:31:00|177300.8|177170.8|177300.7|177170.7|177300.8|177170.8|177300.7|177170.7|2
1730176270000|2024-10-29 04:31:10|177304.5|177174.5|177304.5|177174.5|177304.5|177174.5|177304.5|177174.5|1
1730176290000|2024-10-29 04:31:30|177309.1|177179.1|177292.4|177162.4|177309.2|177179.2|177292.4|177162.4|7
1730176300000|2024-10-29 04:31:40|177295.8|177165.8|177300.1|177170.1|177300.1|177170.1|177295.8|177165.8|4
1730176320000|2024-10-29 04:32:00|177296.9|177166.9|177300.9|177170.9|177300.9|177170.9|177296.9|177166.9|10
1730176330000|2024-10-29 04:32:10|177309.5|177179.5|177289.2|177199.2|177309.5|177199.2|177285.5|177179.5|4
1730176340000|2024-10-29 04:32:20|177286.2|177196.2|177288.4|177198.4|177288.4|177198.4|177286.2|177196.2|2
1730176350000|2024-10-29 04:32:30|177285.6|177195.6|177285.5|177195.5|177285.6|177195.6|177285|177195|4
1730176360000|2024-10-29 04:32:40|177285.6|177195.6|177285.6|177195.6|177285.6|177195.6|177285.6|177195.6|1
1730176370000|2024-10-29 04:32:50|177297.3|177167.3|177299.1|177169.1|177299.1|177169.1|177297.3|177167.3|2
1730176380000|2024-10-29 04:33:00|177301.9|177171.9|177296.1|177166.1|177302.9|177172.9|177296.1|177166.1|6
1730176390000|2024-10-29 04:33:10|177297.1|177167.1|177297.1|177167.1|177300.5|177170.5|177297.1|177167.1|7
1730176400000|2024-10-29 04:33:20|177300.1|177170.1|177296.9|177166.9|177300.9|177170.9|177296.9|177166.9|9
1730176410000|2024-10-29 04:33:30|177300|177170|177302.8|177172.8|177306.2|177176.2|177300|177170|3
1730176420000|2024-10-29 04:33:40|177302.9|177172.9|177303|177173|177303|177173|177302.9|177172.9|2
1730176430000|2024-10-29 04:33:50|177302.8|177172.8|177303|177173|177303|177173|177302.8|177172.8|2
1730176440000|2024-10-29 04:34:00|177311.4|177181.4|177311.4|177181.4|177311.4|177181.4|177311.4|177181.4|1
1730176460000|2024-10-29 04:34:20|177312.1|177182.1|177308.5|177178.5|177312.1|177182.1|177308.5|177178.5|4
1730176470000|2024-10-29 04:34:30|177308.2|177178.2|177306.2|177176.2|177308.5|177178.5|177306.2|177176.2|3
1730176500000|2024-10-29 04:35:00|177308.5|177178.5|177308.5|177178.5|177308.5|177178.5|177308.5|177178.5|1
1730176510000|2024-10-29 04:35:10|177311.4|177181.4|177311.4|177181.4|177311.4|177181.4|177311.4|177181.4|1
1730176520000|2024-10-29 04:35:20|177305.8|177175.8|177305.7|177175.7|177306.1|177176.1|177305.7|177175.7|3
1730176530000|2024-10-29 04:35:30|177305.5|177175.5|177305.7|177175.7|177305.7|177175.7|177305.5|177175.5|2
1730176540000|2024-10-29 04:35:40|177279.3|177189.3|177285.5|177195.5|177285.5|177195.5|177279.3|177189.3|3
1730176550000|2024-10-29 04:35:50|177285.6|177195.6|177284.8|177194.8|177285.6|177195.6|177284.8|177194.8|3
1730176560000|2024-10-29 04:36:00|177285|177195|177285|177195|177285|177195|177285|177195|1
1730176570000|2024-10-29 04:36:10|177285.1|177195.1|177284.4|177194.4|177285.1|177195.1|177284.4|177194.4|2
1730176580000|2024-10-29 04:36:20|177284.6|177194.6|177284.2|177194.2|177284.6|177194.6|177284.2|177194.2|2
1730176590000|2024-10-29 04:36:30|177284.1|177194.1|177287.6|177197.6|177290.7|177200.7|177284.1|177194.1|4
1730176600000|2024-10-29 04:36:40|177287.5|177197.5|177287.5|177197.5|177287.5|177197.5|177287.5|177197.5|1
1730176610000|2024-10-29 04:36:50|177287.4|177197.4|177290.3|177200.3|177290.3|177200.3|177287.3|177197.3|4
1730176620000|2024-10-29 04:37:00|177289.3|177199.3|177290.8|177200.8|177292.7|177202.7|177286.5|177196.5|7
1730176640000|2024-10-29 04:37:20|177290.7|177200.7|177296.6|177206.6|177296.6|177206.6|177290.7|177200.7|4
1730176650000|2024-10-29 04:37:30|177297.2|177207.2|177293.5|177203.5|177297.2|177207.2|177293.5|177203.5|3
1730176660000|2024-10-29 04:37:40|177293.2|177203.2|177285.6|177195.6|177293.2|177203.2|177285.6|177195.6|4
1730176680000|2024-10-29 04:38:00|177285.5|177195.5|177285.5|177195.5|177285.5|177195.5|177285.5|177195.5|1
1730176700000|2024-10-29 04:38:20|177315.9|177185.9|177316|177186|177316|177186|177315.9|177185.9|2
1730176710000|2024-10-29 04:38:30|177309.4|177179.4|177309.4|177179.4|177309.4|177179.4|177309.4|177179.4|1
1730176720000|2024-10-29 04:38:40|177306.3|177176.3|177306.3|177176.3|177306.3|177176.3|177306.3|177176.3|1
1730176740000|2024-10-29 04:39:00|177306.2|177176.2|177306.3|177176.3|177306.3|177176.3|177306.2|177176.2|2
1730176750000|2024-10-29 04:39:10|177306.5|177176.5|177316|177186|177317.9|177187.9|177306.5|177176.5|3
1730176760000|2024-10-29 04:39:20|177315.8|177185.8|177316|177186|177316|177186|177315.7|177185.7|4
1730176770000|2024-10-29 04:39:30|177315.7|177185.7|177306.5|177176.5|177316|177186|177306.5|177176.5|4
1730176780000|2024-10-29 04:39:40|177306.6|177176.6|177306.6|177176.6|177306.6|177176.6|177306.6|177176.6|1
1730176790000|2024-10-29 04:39:50|177307.6|177177.6|177307.5|177177.5|177307.6|177177.6|177307.5|177177.5|2
1730176810000|2024-10-29 04:40:10|177311|177181|177311|177181|177311|177181|177311|177181|1
1730176820000|2024-10-29 04:40:20|177315.7|177185.7|177316|177186|177316|177186|177315.7|177185.7|2
1730176830000|2024-10-29 04:40:30|177308.8|177178.8|177308.7|177178.7|177308.8|177178.8|177308.7|177178.7|2
1730176850000|2024-10-29 04:40:50|177308.9|177178.9|177299.3|177209.3|177308.9|177209.3|177288.6|177178.7|7
1730176860000|2024-10-29 04:41:00|177299.5|177209.5|177299.4|177209.4|177299.5|177209.5|177299.4|177209.4|2
1730176870000|2024-10-29 04:41:10|177299.3|177209.3|177299.4|177209.4|177299.4|177209.4|177299.3|177209.3|2
1730176880000|2024-10-29 04:41:20|177299.6|177209.6|177299.4|177209.4|177299.6|177209.6|177299.4|177209.4|2
1730176890000|2024-10-29 04:41:30|177302.6|177212.6|177304.2|177214.2|177322.6|177214.2|177302.6|177186.9|5
1730176900000|2024-10-29 04:41:40|177302.6|177212.6|177304.2|177214.2|177304.2|177214.2|177302.6|177212.6|3
1730176910000|2024-10-29 04:41:50|177304.1|177214.1|177300.2|177210.2|177304.3|177214.3|177300.2|177210.2|3
1730176930000|2024-10-29 04:42:10|177295.9|177205.9|177300.7|177210.7|177300.7|177210.7|177295.9|177205.9|3
1730176940000|2024-10-29 04:42:20|177300.5|177210.5|177305.1|177215.1|177305.1|177215.1|177300.5|177210.5|4
1730176950000|2024-10-29 04:42:30|177303.4|177213.4|177299.4|177209.4|177303.4|177213.4|177299.4|177209.4|4
1730176960000|2024-10-29 04:42:40|177298.4|177208.4|177298.4|177208.4|177298.4|177208.4|177298.4|177208.4|1
1730176970000|2024-10-29 04:42:50|177298.1|177208.1|177292.6|177202.6|177298.1|177208.1|177289.7|177199.7|6
1730176980000|2024-10-29 04:43:00|177292.7|177202.7|177292.7|177202.7|177292.7|177202.7|177292.7|177202.7|1
1730177000000|2024-10-29 04:43:20|177295.4|177205.4|177320.2|177190.2|177320.2|177205.4|177295.4|177190.2|2
1730177020000|2024-10-29 04:43:40|177320.1|177190.1|177317.5|177187.5|177320.2|177190.2|177317.5|177187.5|3
1730177030000|2024-10-29 04:43:50|177317.4|177187.4|177317.5|177187.5|177317.5|177187.5|177317.4|177187.4|2
1730177060000|2024-10-29 04:44:20|177320.1|177190.1|177311.8|177181.8|177320.1|177190.1|177307.6|177177.6|6
1730177080000|2024-10-29 04:44:40|177311.7|177181.7|177311.7|177181.7|177311.7|177181.7|177311.7|177181.7|1
1730177090000|2024-10-29 04:44:50|177319.1|177189.1|177319.5|177189.5|177319.5|177189.5|177319.1|177189.1|2
1730177100000|2024-10-29 04:45:00|177310.3|177180.3|177307.7|177177.7|177310.3|177180.3|177307.2|177177.2|4
1730177130000|2024-10-29 04:45:30|177320.2|177190.2|177320.2|177190.2|177320.2|177190.2|177320.2|177190.2|1
1730177150000|2024-10-29 04:45:50|177313.7|177183.7|177313.7|177183.7|177313.7|177183.7|177313.7|177183.7|1
1730177160000|2024-10-29 04:46:00|177313|177183|177313|177183|177313|177183|177313|177183|1
1730177190000|2024-10-29 04:46:30|177317.9|177187.9|177317.9|177187.9|177317.9|177187.9|177317.5|177187.5|3
1730177200000|2024-10-29 04:46:40|177311.3|177181.3|177320.2|177190.2|177321.1|177191.1|177311.3|177181.3|4
1730177210000|2024-10-29 04:46:50|177320.1|177190.1|177320.2|177190.2|177320.2|177190.2|177320.1|177190.1|2
1730177230000|2024-10-29 04:47:10|177319.7|177189.7|177319.7|177189.7|177319.7|177189.7|177319.7|177189.7|1
1730177240000|2024-10-29 04:47:20|177318|177188|177318|177188|177318|177188|177317.7|177187.7|3
1730177250000|2024-10-29 04:47:30|177318.3|177188.3|177315.6|177185.6|177318.3|177188.3|177315.6|177185.6|3
1730177270000|2024-10-29 04:47:50|177315.4|177185.4|177315.7|177185.7|177315.7|177185.7|177315.4|177185.4|2
1730177280000|2024-10-29 04:48:00|177318|177188|177318|177188|177318|177188|177318|177188|1
1730177310000|2024-10-29 04:48:30|177319.7|177189.7|177309.3|177179.3|177319.7|177189.7|177308.6|177178.6|3
1730177340000|2024-10-29 04:49:00|177312.8|177182.8|177321.3|177191.3|177321.3|177191.3|177312.8|177182.8|2
1730177350000|2024-10-29 04:49:10|177315.8|177185.8|177315.8|177185.8|177315.8|177185.8|177315.8|177185.8|1
1730177360000|2024-10-29 04:49:20|177314|177184|177314|177184|177314|177184|177314|177184|1
1730177370000|2024-10-29 04:49:30|177315|177185|177314|177184|177315|177185|177314|177184|2
1730177390000|2024-10-29 04:49:50|177316.4|177186.4|177321.3|177191.3|177321.3|177191.3|177316.4|177186.4|2
1730177400000|2024-10-29 04:50:00|177324.2|177194.2|177321.3|177191.3|177324.2|177194.2|177321.3|177191.3|2
1730177410000|2024-10-29 04:50:10|177317.1|177187.1|177322.3|177192.3|177323.4|177193.4|177317.1|177187.1|4
1730177440000|2024-10-29 04:50:40|177321.9|177191.9|177321.8|177191.8|177321.9|177191.9|177321.8|177191.8|2
1730177450000|2024-10-29 04:50:50|177317.7|177187.7|177319.2|177189.2|177319.2|177189.2|177317.7|177187.7|2
1730177470000|2024-10-29 04:51:10|177319.3|177189.3|177319.3|177189.3|177319.3|177189.3|177319.3|177189.3|1
1730177480000|2024-10-29 04:51:20|177322.2|177192.2|177323.3|177193.3|177323.3|177193.3|177322.2|177192.2|2
1730177490000|2024-10-29 04:51:30|177297.8|177207.8|177295.1|177205.1|177297.8|177207.8|177290.6|177200.6|5
1730177500000|2024-10-29 04:51:40|177295.3|177205.3|177295.1|177205.1|177295.3|177205.3|177295.1|177205.1|3
1730177510000|2024-10-29 04:51:50|177296.1|177206.1|177297|177207|177297.2|177207.2|177296.1|177206.1|3
1730177520000|2024-10-29 04:52:00|177298.5|177208.5|177298.5|177208.5|177298.8|177208.8|177297.3|177207.3|5
1730177530000|2024-10-29 04:52:10|177297.1|177207.1|177297.1|177207.1|177297.1|177207.1|177297.1|177207.1|1
1730177540000|2024-10-29 04:52:20|177295.7|177205.7|177295.4|177205.4|177295.7|177205.7|177295.4|177205.4|2
1730177550000|2024-10-29 04:52:30|177295.5|177205.5|177296.1|177206.1|177296.2|177206.2|177295.5|177205.5|3
1730177560000|2024-10-29 04:52:40|177291.9|177201.9|177296|177206|177296.1|177206.1|177291.9|177201.9|3
1730177570000|2024-10-29 04:52:50|177294.2|177204.2|177293.5|177203.5|177294.2|177204.2|177293.5|177203.5|3
1730177590000|2024-10-29 04:53:10|177292.5|177202.5|177307.8|177177.8|177309.3|177202.5|177292.5|177174.9|6
1730177600000|2024-10-29 04:53:20|177308.7|177178.7|177308.7|177178.7|177308.7|177178.7|177308.7|177178.7|1
1730177610000|2024-10-29 04:53:30|177308.8|177178.8|177308.7|177178.7|177308.8|177178.8|177308.7|177178.7|2
1730177620000|2024-10-29 04:53:40|177308.5|177178.5|177319.4|177189.4|177319.4|177189.4|177308.5|177178.5|3
1730177640000|2024-10-29 04:54:00|177306.1|177176.1|177290.7|177160.7|177306.1|177176.1|177287.6|177157.6|5
1730177650000|2024-10-29 04:54:10|177291.1|177161.1|177297.7|177167.7|177297.7|177167.7|177289.7|177159.7|5
1730177660000|2024-10-29 04:54:20|177297.8|177167.8|177297.3|177167.3|177297.8|177167.8|177297.3|177167.3|2
1730177670000|2024-10-29 04:54:30|177297.7|177167.7|177297.7|177167.7|177297.7|177167.7|177297.7|177167.7|1
1730177680000|2024-10-29 04:54:40|177297.8|177167.8|177305.5|177175.5|177305.5|177175.5|177297.3|177167.3|5
1730177690000|2024-10-29 04:54:50|177304.3|177174.3|177307.7|177177.7|177307.7|177177.7|177304.3|177174.3|2
1730177700000|2024-10-29 04:55:00|177297.9|177167.9|177297.2|177167.2|177297.9|177167.9|177297.2|177167.2|2
1730177710000|2024-10-29 04:55:10|177298|177168|177291.1|177161.1|177298|177168|177291.1|177161.1|3
1730177720000|2024-10-29 04:55:20|177288.2|177158.2|177291.2|177161.2|177294.3|177164.3|177288.2|177158.2|15
1730177730000|2024-10-29 04:55:30|177292|177162|177296.9|177166.9|177297.7|177167.7|177292|177162|4
1730177750000|2024-10-29 04:55:50|177290.4|177160.4|177290.4|177160.4|177290.4|177160.4|177290.4|177160.4|1
1730177760000|2024-10-29 04:56:00|177292.2|177162.2|177293.9|177163.9|177293.9|177163.9|177290.4|177160.4|13
1730177770000|2024-10-29 04:56:10|177297.7|177167.7|177276.3|177146.3|177297.7|177167.7|177276.3|177146.3|12
1730177780000|2024-10-29 04:56:20|177276.6|177146.6|177276.8|177146.8|177277|177147|177276.6|177146.6|5
1730177790000|2024-10-29 04:56:30|177277.5|177147.5|177277.5|177147.5|177277.5|177147.5|177277.5|177147.5|1
1730177800000|2024-10-29 04:56:40|177277.6|177147.6|177277.6|177147.6|177277.6|177147.6|177277.6|177147.6|1
1730177810000|2024-10-29 04:56:50|177259.3|177169.3|177259.4|177169.4|177259.4|177169.4|177258.8|177168.8|3
1730177820000|2024-10-29 04:57:00|177259.3|177169.3|177259.4|177169.4|177259.4|177169.4|177259.3|177169.3|2
1730177830000|2024-10-29 04:57:10|177258|177168|177258|177168|177258.3|177168.3|177258|177168|3
1730177840000|2024-10-29 04:57:20|177257.6|177167.6|177257.9|177167.9|177257.9|177167.9|177257.6|177167.6|2
1730177850000|2024-10-29 04:57:30|177258.3|177168.3|177258|177168|177258.3|177168.3|177258|177168|4
1730177860000|2024-10-29 04:57:40|177259.7|177169.7|177259.4|177169.4|177259.7|177169.7|177259.4|177169.4|2
1730177880000|2024-10-29 04:58:00|177259.7|177169.7|177259.3|177169.3|177260.6|177170.6|177259.3|177169.3|4
1730177900000|2024-10-29 04:58:20|177259.2|177169.2|177259.2|177169.2|177259.5|177169.5|177259.2|177169.2|3
1730177910000|2024-10-29 04:58:30|177259.3|177169.3|177260.6|177170.6|177260.6|177170.6|177259.2|177169.2|3
1730177920000|2024-10-29 04:58:40|177259.7|177169.7|177260.6|177170.6|177260.9|177170.9|177259.7|177169.7|4
1730177940000|2024-10-29 04:59:00|177259.1|177169.1|177259.2|177169.2|177259.2|177169.2|177259.1|177169.1|2
1730177950000|2024-10-29 04:59:10|177259.1|177169.1|177256.9|177166.9|177259.1|177169.1|177256.9|177166.9|2
1730177970000|2024-10-29 04:59:30|177258.2|177168.2|177259.4|177169.4|177259.4|177169.4|177258.2|177168.2|2
1730177980000|2024-10-29 04:59:40|177259.5|177169.5|177259.4|177169.4|177259.5|177169.5|177259.4|177169.4|2
1730177990000|2024-10-29 04:59:50|177258.1|177168.1|177258.1|177168.1|177258.1|177168.1|177258.1|177168.1|1
1730178000000|2024-10-29 05:00:00|177258.8|177168.8|177257.1|177167.1|177262.2|177172.2|177257.1|177167.1|6
1730178010000|2024-10-29 05:00:10|177257.6|177167.6|177257.5|177167.5|177257.6|177167.6|177256.8|177166.8|4
1730178020000|2024-10-29 05:00:20|177258.3|177168.3|177257.6|177167.6|177258.3|177168.3|177257.6|177167.6|2
1730178030000|2024-10-29 05:00:30|177258.1|177168.1|177253.5|177163.5|177258.1|177168.1|177253.5|177163.5|3
1730178040000|2024-10-29 05:00:40|177253.7|177163.7|177253.7|177163.7|177253.7|177163.7|177253.7|177163.7|1
1730178050000|2024-10-29 05:00:50|177255.2|177165.2|177251.5|177161.5|177255.2|177165.2|177251.5|177161.5|3
1730178060000|2024-10-29 05:01:00|177250.9|177160.9|177257.4|177167.4|177257.4|177167.4|177250.9|177160.9|4
1730178070000|2024-10-29 05:01:10|177258.6|177168.6|177258.7|177168.7|177258.8|177168.8|177258.6|177168.6|3
1730178080000|2024-10-29 05:01:20|177256.4|177166.4|177256.3|177166.3|177256.4|177166.4|177256.3|177166.3|2
1730178090000|2024-10-29 05:01:30|177258|177168|177258|177168|177258.1|177168.1|177258|177168|3
1730178100000|2024-10-29 05:01:40|177258.1|177168.1|177258.7|177168.7|177258.7|177168.7|177258.1|177168.1|2
1730178110000|2024-10-29 05:01:50|177258.2|177168.2|177258.2|177168.2|177258.2|177168.2|177258.2|177168.2|1
1730178120000|2024-10-29 05:02:00|177257.5|177167.5|177255.4|177165.4|177257.5|177167.5|177252.9|177162.9|4
1730178130000|2024-10-29 05:02:10|177256.6|177166.6|177256.6|177166.6|177256.7|177166.7|177256.5|177166.5|4
1730178140000|2024-10-29 05:02:20|177257.1|177167.1|177257.9|177167.9|177258.1|177168.1|177257.1|177167.1|4
1730178150000|2024-10-29 05:02:30|177258.6|177168.6|177259|177169|177259|177169|177258.4|177168.4|4
1730178160000|2024-10-29 05:02:40|177259.2|177169.2|177259|177169|177259.2|177169.2|177259|177169|2
1730178170000|2024-10-29 05:02:50|177258.8|177168.8|177250.6|177160.6|177259|177169|177250.6|177160.6|6
1730178180000|2024-10-29 05:03:00|177250.8|177160.8|177250.6|177160.6|177250.8|177160.8|177250.6|177160.6|2
1730178190000|2024-10-29 05:03:10|177250.8|177160.8|177251.9|177161.9|177252.1|177162.1|177250.6|177160.6|5
1730178200000|2024-10-29 05:03:20|177249.4|177159.4|177252.5|177162.5|177252.7|177162.7|177249.4|177159.4|5
1730178210000|2024-10-29 05:03:30|177252.3|177162.3|177254.5|177164.5|177254.8|177164.8|177252.3|177162.3|6
1730178220000|2024-10-29 05:03:40|177256.2|177166.2|177254|177164|177256.2|177166.2|177253.2|177163.2|4
1730178230000|2024-10-29 05:03:50|177254.2|177164.2|177254|177164|177254.2|177164.2|177254|177164|4
1730178240000|2024-10-29 05:04:00|177253.8|177163.8|177254|177164|177254|177164|177253.8|177163.8|2
1730178250000|2024-10-29 05:04:10|177259.5|177169.5|177254|177164|177259.5|177169.5|177253.9|177163.9|4
1730178260000|2024-10-29 05:04:20|177254.9|177164.9|177254.9|177164.9|177254.9|177164.9|177254.7|177164.7|3
1730178270000|2024-10-29 05:04:30|177255.3|177165.3|177264.2|177174.2|177264.2|177174.2|177254.8|177164.8|3
1730178280000|2024-10-29 05:04:40|177255.5|177165.5|177254.7|177164.7|177255.5|177165.5|177254.7|177164.7|2
1730178290000|2024-10-29 05:04:50|177260.9|177170.9|177254.6|177164.6|177260.9|177170.9|177254.6|177164.6|4
1730178300000|2024-10-29 05:05:00|177261.7|177171.7|177255.4|177165.4|177261.7|177171.7|177255.4|177165.4|2
1730178310000|2024-10-29 05:05:10|177255.2|177165.2|177258.3|177168.3|177265.9|177175.9|177255.2|177165.2|9
1730178320000|2024-10-29 05:05:20|177266|177176|177296.7|177166.7|177297.5|177180.3|177258.3|177166.7|13
1730178330000|2024-10-29 05:05:30|177261.4|177171.4|177260.9|177170.9|177296.7|177185.7|177260.8|177166.7|20
1730178340000|2024-10-29 05:05:40|177258.5|177168.5|177263.3|177173.3|177264.3|177174.3|177257.8|177167.8|11
1730178350000|2024-10-29 05:05:50|177262.2|177172.2|177268|177178|177268.8|177178.8|177261.6|177171.6|9
1730178360000|2024-10-29 05:06:00|177261.5|177171.5|177291.8|177161.8|177291.8|177178.4|177261.5|177161.8|4
1730178370000|2024-10-29 05:06:10|177291.7|177161.7|177287.3|177157.3|177291.8|177161.8|177281.3|177151.3|9
1730178380000|2024-10-29 05:06:20|177289.8|177159.8|177259.5|177169.5|177289.8|177171.8|177258.8|177159.8|7
1730178400000|2024-10-29 05:06:40|177259.6|177169.6|177259.6|177169.6|177259.6|177169.6|177259.4|177169.4|3
1730178410000|2024-10-29 05:06:50|177266.4|177176.4|177287.4|177157.4|177291.1|177176.4|177266.4|177151.2|8
1730178420000|2024-10-29 05:07:00|177281.6|177151.6|177259.7|177169.7|177287.4|177169.7|177258.4|177147.5|10
1730178430000|2024-10-29 05:07:10|177265.9|177175.9|177260.2|177170.2|177265.9|177175.9|177260.2|177170.2|2
1730178440000|2024-10-29 05:07:20|177260.1|177170.1|177260.1|177170.1|177260.1|177170.1|177260.1|177170.1|1
1730178450000|2024-10-29 05:07:30|177265.9|177175.9|177260.1|177170.1|177265.9|177175.9|177260.1|177170.1|4
1730178470000|2024-10-29 05:07:50|177272.8|177182.8|177254.5|177164.5|177272.8|177182.8|177252.5|177162.5|7
1730178480000|2024-10-29 05:08:00|177258.8|177168.8|177256.3|177166.3|177268.3|177178.3|177256.3|177166.3|8
1730178490000|2024-10-29 05:08:10|177259.9|177169.9|177259.9|177169.9|177267.6|177177.6|177259.6|177169.6|9
1730178500000|2024-10-29 05:08:20|177259.7|177169.7|177259.9|177169.9|177267.8|177177.8|177259.7|177169.7|5
1730178510000|2024-10-29 05:08:30|177259.8|177169.8|177259.3|177169.3|177265.9|177175.9|177259.3|177169.3|4
1730178520000|2024-10-29 05:08:40|177254.3|177164.3|177261.7|177171.7|177261.7|177171.7|177254.2|177164.2|3
1730178530000|2024-10-29 05:08:50|177261.3|177171.3|177253.5|177163.5|177291.1|177171.7|177253.5|177159|5
1730178540000|2024-10-29 05:09:00|177253.4|177163.4|177262.3|177172.3|177268.1|177178.1|177253.2|177163.2|8
1730178550000|2024-10-29 05:09:10|177268.3|177178.3|177268.9|177178.9|177269.8|177179.8|177262.3|177172.3|8
1730178560000|2024-10-29 05:09:20|177264.1|177174.1|177264|177174|177269.5|177179.5|177263.7|177173.7|5
1730178570000|2024-10-29 05:09:30|177261.8|177171.8|177263|177173|177263|177173|177261.5|177171.5|3
1730178580000|2024-10-29 05:09:40|177262.9|177172.9|177263|177173|177263|177173|177262.9|177172.9|2
1730178590000|2024-10-29 05:09:50|177254.2|177164.2|177261|177171|177269|177179|177254.2|177164.2|4
1730178600000|2024-10-29 05:10:00|177261.2|177171.2|177257.1|177167.1|177266.1|177176.1|177256.6|177166.6|7
1730178610000|2024-10-29 05:10:10|177264.8|177174.8|177268.9|177178.9|177268.9|177178.9|177257.1|177167.1|8
1730178620000|2024-10-29 05:10:20|177262.9|177172.9|177267.7|177177.7|177267.7|177177.7|177262.7|177172.7|4
1730178630000|2024-10-29 05:10:30|177262.4|177172.4|177261.6|177171.6|177271.6|177181.6|177259.7|177169.7|9
1730178650000|2024-10-29 05:10:50|177267.8|177177.8|177261.9|177171.9|177267.8|177177.8|177261.8|177171.8|3
1730178660000|2024-10-29 05:11:00|177261.6|177171.6|177262.3|177172.3|177270.3|177180.3|177261.6|177171.6|7
1730178670000|2024-10-29 05:11:10|177269.6|177179.6|177262.6|177172.6|177269.6|177179.6|177262.6|177172.6|2
1730178680000|2024-10-29 05:11:20|177270.6|177180.6|177263|177173|177273.3|177183.3|177262.3|177172.3|10
1730178690000|2024-10-29 05:11:30|177272|177182|177262.6|177172.6|177272|177182|177262.6|177172.6|3
1730178700000|2024-10-29 05:11:40|177262.7|177172.7|177263|177173|177268.6|177178.6|177262.1|177172.1|5
1730178710000|2024-10-29 05:11:50|177262.6|177172.6|177263.1|177173.1|177263.1|177173.1|177262.6|177172.6|2
1730178720000|2024-10-29 05:12:00|177263.2|177173.2|177262.3|177172.3|177263.2|177173.2|177261.8|177171.8|4
1730178730000|2024-10-29 05:12:10|177270.3|177180.3|177262.3|177172.3|177294.9|177181.3|177262.3|177152.6|9
1730178740000|2024-10-29 05:12:20|177262|177172|177262|177172|177262|177172|177262|177172|1
1730178750000|2024-10-29 05:12:30|177261.9|177171.9|177262|177172|177262|177172|177261.9|177171.9|2
1730178760000|2024-10-29 05:12:40|177262.1|177172.1|177262.1|177172.1|177262.1|177172.1|177262.1|177172.1|1
1730178770000|2024-10-29 05:12:50|177262|177172|177262|177172|177262|177172|177262|177172|1
1730178780000|2024-10-29 05:13:00|177295.1|177165.1|177262.3|177172.3|177295.1|177172.4|177262.3|177165.1|3
1730178790000|2024-10-29 05:13:10|177262|177172|177262.3|177172.3|177262.3|177172.3|177262|177172|2
1730178800000|2024-10-29 05:13:20|177262.8|177172.8|177252.9|177162.9|177262.8|177172.8|177252.9|177162.9|4
1730178810000|2024-10-29 05:13:30|177253.3|177163.3|177263.1|177173.1|177263.1|177173.1|177253.3|177163.3|3
1730178820000|2024-10-29 05:13:40|177266.8|177176.8|177263.6|177173.6|177266.8|177176.8|177263.6|177173.6|2
1730178830000|2024-10-29 05:13:50|177263.4|177173.4|177263.4|177173.4|177263.4|177173.4|177263.1|177173.1|3
1730178840000|2024-10-29 05:14:00|177263.3|177173.3|177263.4|177173.4|177263.4|177173.4|177263.3|177173.3|2
1730178850000|2024-10-29 05:14:10|177295|177165|177283.7|177153.7|177295|177165|177283.7|177153.7|3
1730178860000|2024-10-29 05:14:20|177284.1|177154.1|177283.7|177153.7|177284.1|177154.1|177283.7|177153.7|2
1730178870000|2024-10-29 05:14:30|177283.8|177153.8|177283.7|177153.7|177283.8|177153.8|177283.4|177153.4|6
1730178880000|2024-10-29 05:14:40|177295|177165|177295|177165|177295|177165|177295|177165|1
1730178890000|2024-10-29 05:14:50|177295.6|177165.6|177295|177165|177295.6|177165.6|177295|177165|4
1730178900000|2024-10-29 05:15:00|177287.4|177157.4|177283|177153|177287.4|177157.4|177283|177153|2
1730178910000|2024-10-29 05:15:10|177283.5|177153.5|177283.5|177153.5|177283.8|177153.8|177283.5|177153.5|3
1730178930000|2024-10-29 05:15:30|177288.4|177158.4|177288.4|177158.4|177288.5|177158.5|177288.4|177158.4|3
1730178940000|2024-10-29 05:15:40|177295|177165|177295|177165|177295|177165|177295|177165|1
1730178950000|2024-10-29 05:15:50|177294.4|177164.4|177295|177165|177295|177165|177294.4|177164.4|2
1730178960000|2024-10-29 05:16:00|177288.4|177158.4|177287|177157|177288.4|177158.4|177287|177157|2
1730178970000|2024-10-29 05:16:10|177283.5|177153.5|177283.5|177153.5|177283.6|177153.6|177283.5|177153.5|3
1730178990000|2024-10-29 05:16:30|177257.3|177167.3|177253.2|177163.2|177257.3|177167.3|177253.2|177163.2|2
1730179000000|2024-10-29 05:16:40|177292.2|177162.2|177292.2|177162.2|177292.2|177162.2|177292.2|177162.2|1
1730179010000|2024-10-29 05:16:50|177295|177165|177295|177165|177295|177165|177295|177165|1
1730179020000|2024-10-29 05:17:00|177288.4|177158.4|177288.4|177158.4|177288.4|177158.4|177288.4|177158.4|1
1730179030000|2024-10-29 05:17:10|177288.7|177158.7|177257.3|177167.3|177288.7|177167.3|177257.3|177153.5|3
1730179040000|2024-10-29 05:17:20|177269.8|177179.8|177263.8|177173.8|177269.8|177179.8|177257.7|177167.7|3
1730179050000|2024-10-29 05:17:30|177263.3|177173.3|177263.4|177173.4|177263.4|177173.4|177263.3|177173.3|2
1730179060000|2024-10-29 05:17:40|177263.3|177173.3|177252.8|177162.8|177263.3|177173.3|177252.8|177162.8|3
1730179070000|2024-10-29 05:17:50|177256.1|177166.1|177255.7|177165.7|177256.1|177166.1|177255.7|177165.7|2
1730179080000|2024-10-29 05:18:00|177266.5|177176.5|177262.7|177172.7|177266.5|177176.5|177256.1|177166.1|4
1730179090000|2024-10-29 05:18:10|177262.8|177172.8|177261.4|177171.4|177263|177173|177261.4|177171.4|3
1730179100000|2024-10-29 05:18:20|177262.5|177172.5|177263|177173|177268|177178|177262.5|177172.5|5
1730179110000|2024-10-29 05:18:30|177273|177183|177265.8|177175.8|177277|177187|177262.7|177172.7|9
1730179120000|2024-10-29 05:18:40|177259.1|177169.1|177264|177174|177269.6|177179.6|177259.1|177169.1|11
1730179130000|2024-10-29 05:18:50|177263.9|177173.9|177266.8|177176.8|177266.8|177176.8|177263.9|177173.9|3
1730179140000|2024-10-29 05:19:00|177266.9|177176.9|177264.6|177174.6|177267.5|177177.5|177264.1|177174.1|6
1730179150000|2024-10-29 05:19:10|177257.3|177167.3|177256.7|177166.7|177257.3|177167.3|177256.4|177166.4|4
1730179160000|2024-10-29 05:19:20|177256.9|177166.9|177259.2|177169.2|177264.1|177174.1|177253.6|177163.6|8
1730179170000|2024-10-29 05:19:30|177255.1|177165.1|177260.2|177170.2|177260.2|177170.2|177254.6|177164.6|10
1730179180000|2024-10-29 05:19:40|177260.3|177170.3|177268.3|177178.3|177268.3|177178.3|177260.3|177170.3|2
1730179190000|2024-10-29 05:19:50|177260.3|177170.3|177255.5|177165.5|177260.3|177170.3|177255.5|177165.5|8
1730179200000|2024-10-29 05:20:00|177259.3|177169.3|177260.5|177170.5|177289.6|177180|177256.5|177156.5|15
1730179210000|2024-10-29 05:20:10|177256.8|177166.8|177256.8|177166.8|177260.6|177170.6|177256.7|177166.7|5
1730179220000|2024-10-29 05:20:20|177260.6|177170.6|177259.3|177169.3|177260.6|177170.6|177256.8|177166.8|5
1730179230000|2024-10-29 05:20:30|177259.5|177169.5|177259.7|177169.7|177259.7|177169.7|177259.3|177169.3|4
1730179240000|2024-10-29 05:20:40|177259.5|177169.5|177257.2|177167.2|177259.5|177169.5|177251.8|177161.8|10
1730179250000|2024-10-29 05:20:50|177253.5|177163.5|177254.5|177164.5|177254.5|177164.5|177253.5|177163.5|4
1730179260000|2024-10-29 05:21:00|177258|177168|177258.2|177168.2|177258.2|177168.2|177258|177168|2
1730179270000|2024-10-29 05:21:10|177258|177168|177253.9|177163.9|177258|177168|177253.9|177163.9|3
1730179280000|2024-10-29 05:21:20|177257|177167|177257|177167|177257|177167|177256.9|177166.9|3
1730179290000|2024-10-29 05:21:30|177256.9|177166.9|177255.1|177165.1|177256.9|177166.9|177251|177161|4
1730179300000|2024-10-29 05:21:40|177255.2|177165.2|177255.1|177165.1|177255.2|177165.2|177255.1|177165.1|2
1730179310000|2024-10-29 05:21:50|177255|177165|177255|177165|177255|177165|177255|177165|1
1730179320000|2024-10-29 05:22:00|177251.1|177161.1|177251.1|177161.1|177251.1|177161.1|177251.1|177161.1|1
1730179340000|2024-10-29 05:22:20|177251.5|177161.5|177253.4|177163.4|177253.4|177163.4|177251.5|177161.5|2
1730179350000|2024-10-29 05:22:30|177255.9|177165.9|177255.9|177165.9|177255.9|177165.9|177255.9|177165.9|1
1730179360000|2024-10-29 05:22:40|177253.4|177163.4|177254.1|177164.1|177254.1|177164.1|177253.4|177163.4|3
1730179380000|2024-10-29 05:23:00|177252.4|177162.4|177251.9|177161.9|177252.4|177162.4|177251.9|177161.9|2
1730179390000|2024-10-29 05:23:10|177245.5|177155.5|177253.2|177163.2|177269.7|177179.7|177245.5|177155.5|5
1730179400000|2024-10-29 05:23:20|177108.2|177018.2|177093.5|177003.5|177108.2|177018.2|177092|177002|14
1730179410000|2024-10-29 05:23:30|177092.7|177002.7|177091|177001|177092.7|177002.7|177091|177001|3
1730179420000|2024-10-29 05:23:40|177100.4|177010.4|177100.6|177010.6|177100.6|177010.6|177099.5|177009.5|5
1730179430000|2024-10-29 05:23:50|177100.5|177010.5|177107|177017|177107|177017|177100.5|177010.5|8
1730179440000|2024-10-29 05:24:00|177107.6|177017.6|177105.5|177015.5|177107.6|177017.6|177105.4|177015.4|4
1730179450000|2024-10-29 05:24:10|177104.3|177014.3|177102.7|177012.7|177110.2|177020.2|177097.8|177007.8|12
1730179460000|2024-10-29 05:24:20|177103.4|177013.4|177124.2|176994.2|177124.2|177014.7|177092.5|176984.4|29
1730179470000|2024-10-29 05:24:30|177122.8|176992.8|177123.5|176993.5|177126.3|176996.3|177120.6|176990.6|16
1730179480000|2024-10-29 05:24:40|177123.6|176993.6|177121.3|176991.3|177123.8|176993.8|177121.1|176991.1|8
1730179490000|2024-10-29 05:24:50|177123.6|176993.6|177128.2|176998.2|177128.5|176998.5|177120|176990|13
1730179500000|2024-10-29 05:25:00|177123.8|176993.8|177125.4|176995.4|177131|177001|177122|176992|15
1730179510000|2024-10-29 05:25:10|177124.8|176994.8|177100.7|177010.7|177124.8|177012.5|177087.1|176994.8|33
1730179520000|2024-10-29 05:25:20|177103.7|177013.7|177090.1|177000.1|177103.7|177013.7|177090.1|177000.1|23
1730179530000|2024-10-29 05:25:30|177094.1|177004.1|177100.7|177010.7|177119.6|177011.4|177086.5|176985.8|35
1730179540000|2024-10-29 05:25:40|177089.5|176999.5|177103.3|177013.3|177121.7|177013.6|177086|176976.2|39
1730179550000|2024-10-29 05:25:50|177102.7|177012.7|177102.4|177012.4|177113|177014.4|177090.3|176981.2|27
1730179560000|2024-10-29 05:26:00|177099.9|177009.9|177096.1|177006.1|177105|177015|177086.8|176996.8|26
1730179570000|2024-10-29 05:26:10|177092.8|177002.8|177085.8|176995.8|177099.1|177009.1|177082.3|176992.3|30
1730179580000|2024-10-29 05:26:20|177085.2|176995.2|177094.8|176964.8|177098.3|176999.2|177066.4|176960.5|21
1730179590000|2024-10-29 05:26:30|177100.3|176970.3|177070.6|176980.6|177100.3|176987.7|177069.3|176963|26
1730179600000|2024-10-29 05:26:40|177088.2|176998.2|177073.4|176983.4|177105.2|176998.2|177071.2|176961.9|19
1730179610000|2024-10-29 05:26:50|177071.2|176981.2|177073.3|176983.3|177079.1|176989.1|177071.2|176981.2|13
1730179620000|2024-10-29 05:27:00|177076.8|176986.8|177075.3|176985.3|177079.4|176989.4|177071.7|176981.7|19
1730179630000|2024-10-29 05:27:10|177077.8|176987.8|177070.3|176980.3|177079.6|176989.6|177069.3|176979.3|14
1730179640000|2024-10-29 05:27:20|177075.5|176985.5|177074.8|176984.8|177075.5|176985.5|177069.1|176979.1|22
1730179650000|2024-10-29 05:27:30|177072.5|176982.5|177074.5|176984.5|177075.5|176985.5|177071.5|176981.5|6
1730179660000|2024-10-29 05:27:40|177071.5|176981.5|177099.9|176969.9|177118.2|176997.5|177071.5|176969.9|19
1730179670000|2024-10-29 05:27:50|177084.9|176994.9|177084.9|176994.9|177084.9|176994.9|177083.3|176993.3|7
1730179680000|2024-10-29 05:28:00|177084.8|176994.8|177078.3|176988.3|177084.9|176994.9|177071.7|176981.7|13
1730179690000|2024-10-29 05:28:10|177077.9|176987.9|177072.4|176982.4|177077.9|176987.9|177072.4|176982.4|6
1730179700000|2024-10-29 05:28:20|177073.4|176983.4|177070.9|176980.9|177080.9|176990.9|177070.9|176980.9|12
1730179710000|2024-10-29 05:28:30|177072.4|176982.4|177075.1|176985.1|177076.2|176986.2|177072.4|176982.4|6
1730179720000|2024-10-29 05:28:40|177075|176985|177098.4|176968.4|177115.4|176985.4|177075|176963.9|10
1730179730000|2024-10-29 05:28:50|177095.6|176965.6|177095.2|176965.2|177095.6|176965.6|177093.7|176963.7|3
1730179740000|2024-10-29 05:29:00|177095.1|176965.1|177096.7|176966.7|177097.4|176967.4|177092.9|176962.9|14
1730179750000|2024-10-29 05:29:10|177102.9|176972.9|177077.1|176987.1|177114.4|177000.1|177077.1|176972.9|13
1730179760000|2024-10-29 05:29:20|177088.4|176998.4|177083.6|176993.6|177089.1|176999.1|177081.5|176991.5|8
1730179770000|2024-10-29 05:29:30|177083.7|176993.7|177074.2|176984.2|177088.5|176998.5|177074.2|176984.2|9
1730179780000|2024-10-29 05:29:40|177077.8|176987.8|177075.5|176985.5|177077.8|176987.8|177073.5|176983.5|5
1730179790000|2024-10-29 05:29:50|177075.6|176985.6|177082.1|176992.1|177086.6|176996.6|177075.6|176985.6|9
1730179800000|2024-10-29 05:30:00|177077.9|176987.9|177071.6|176981.6|177087|176997|177068.9|176978.9|18
1730179810000|2024-10-29 05:30:10|177071.5|176981.5|177074.6|176984.6|177074.6|176984.6|177069.5|176979.5|7
1730179830000|2024-10-29 05:30:30|177077.2|176987.2|177073.9|176983.9|177077.2|176987.2|177073.9|176983.9|2
1730179840000|2024-10-29 05:30:40|177073.7|176983.7|177073.8|176983.8|177073.8|176983.8|177073.7|176983.7|2
1730179850000|2024-10-29 05:30:50|177072.4|176982.4|177072.4|176982.4|177072.4|176982.4|177072.4|176982.4|1
1730179860000|2024-10-29 05:31:00|177069.4|176979.4|177065.6|176975.6|177069.4|176979.4|177064.6|176974.6|4
1730179870000|2024-10-29 05:31:10|177065.1|176975.1|177065.3|176975.3|177065.3|176975.3|177065.1|176975.1|2
1730179880000|2024-10-29 05:31:20|177064.3|176974.3|177061.2|176971.2|177064.3|176974.3|177061.2|176971.2|4
1730179890000|2024-10-29 05:31:30|177063.2|176973.2|177043.5|176953.5|177074.4|176984.4|177040.9|176950.9|14
1730179900000|2024-10-29 05:31:40|177045|176955|177046.5|176956.5|177046.5|176956.5|177045|176955|3
1730179910000|2024-10-29 05:31:50|177047.1|176957.1|177047.1|176957.1|177047.1|176957.1|177047.1|176957.1|1
1730179920000|2024-10-29 05:32:00|177047.3|176957.3|177053.8|176963.8|177054.2|176964.2|177047.3|176957.3|5
1730179930000|2024-10-29 05:32:10|177050.3|176960.3|177050.3|176960.3|177050.3|176960.3|177050.3|176960.3|1
1730179940000|2024-10-29 05:32:20|177050.4|176960.4|177050.3|176960.3|177050.4|176960.4|177050.3|176960.3|4
1730179950000|2024-10-29 05:32:30|177049.4|176959.4|177049.4|176959.4|177049.5|176959.5|177049.4|176959.4|5
1730179960000|2024-10-29 05:32:40|177053|176963|177052.7|176962.7|177053|176963|177052.7|176962.7|2
1730179970000|2024-10-29 05:32:50|177052.6|176962.6|177046|176956|177052.8|176962.8|177046|176956|4
1730179980000|2024-10-29 05:33:00|177048.7|176958.7|177048.7|176958.7|177048.8|176958.8|177046|176956|5
1730179990000|2024-10-29 05:33:10|177048.8|176958.8|177048.7|176958.7|177048.8|176958.8|177048.7|176958.7|2
1730180000000|2024-10-29 05:33:20|177044.9|176954.9|177042.8|176952.8|177044.9|176954.9|177042.7|176952.7|3
1730180010000|2024-10-29 05:33:30|177042.7|176952.7|177045.6|176955.6|177045.6|176955.6|177042.7|176952.7|3
1730180020000|2024-10-29 05:33:40|177045.7|176955.7|177043.3|176953.3|177045.8|176955.8|177042.5|176952.5|6
1730180030000|2024-10-29 05:33:50|177043|176953|177043.3|176953.3|177043.3|176953.3|177043|176953|2
1730180040000|2024-10-29 05:34:00|177040.3|176950.3|176988|176898|177040.3|176950.3|176981.3|176891.3|13
1730180050000|2024-10-29 05:34:10|176987.2|176897.2|176970.6|176880.6|176987.2|176897.2|176957.3|176867.3|15
1730180060000|2024-10-29 05:34:20|176970.7|176880.7|176991.3|176901.3|176991.3|176901.3|176964.8|176874.8|27
1730180070000|2024-10-29 05:34:30|176989|176899|176988.8|176898.8|176989|176899|176988.5|176898.5|3
1730180080000|2024-10-29 05:34:40|176988.2|176898.2|176994.5|176904.5|176999.3|176909.3|176988.2|176898.2|8
1730180090000|2024-10-29 05:34:50|176995.3|176905.3|176996.2|176906.2|176996.3|176906.3|176994.5|176904.5|5
1730180100000|2024-10-29 05:35:00|176993.8|176903.8|176993.7|176903.7|176993.8|176903.8|176993.7|176903.7|2
1730180110000|2024-10-29 05:35:10|176991.2|176901.2|176989.9|176899.9|176996|176906|176988.8|176898.8|9
1730180120000|2024-10-29 05:35:20|176987.6|176897.6|176989.7|176899.7|176991.4|176901.4|176985.2|176895.2|18
1730180130000|2024-10-29 05:35:30|176987.5|176897.5|176988.9|176898.9|176990.2|176900.2|176984.2|176894.2|14
1730180140000|2024-10-29 05:35:40|176989|176899|176992.4|176902.4|176992.6|176902.6|176988.2|176898.2|11
1730180150000|2024-10-29 05:35:50|176992.3|176902.3|176989.5|176899.5|176992.3|176902.3|176987.8|176897.8|11
1730180160000|2024-10-29 05:36:00|176986.5|176896.5|176989|176899|176991|176901|176986.5|176896.5|16
1730180170000|2024-10-29 05:36:10|176990.5|176900.5|176993.8|176903.8|176994.1|176904.1|176989|176899|8
1730180180000|2024-10-29 05:36:20|176992.1|176902.1|176996.3|176906.3|176996.3|176906.3|176991.3|176901.3|19
1730180190000|2024-10-29 05:36:30|176992.6|176902.6|176993.5|176903.5|176994.1|176904.1|176992.6|176902.6|4
1730180200000|2024-10-29 05:36:40|176994.1|176904.1|176994.5|176904.5|176998.4|176908.4|176990.8|176900.8|20
1730180210000|2024-10-29 05:36:50|176989.8|176899.8|176997.7|176907.7|176998.5|176908.5|176989.5|176899.5|23
1730180220000|2024-10-29 05:37:00|176995.7|176905.7|176999.1|176909.1|176999.1|176909.1|176995.7|176905.7|2
1730180230000|2024-10-29 05:37:10|177000.1|176910.1|176999.2|176909.2|177009.1|176919.1|176995.8|176905.8|25
1730180240000|2024-10-29 05:37:20|177002.8|176912.8|177001|176911|177008|176918|176999.5|176909.5|20
1730180250000|2024-10-29 05:37:30|176999.5|176909.5|177001|176911|177007.2|176917.2|176997.5|176907.5|28
1730180260000|2024-10-29 05:37:40|177006.7|176916.7|177002.6|176912.6|177008.3|176918.3|176996.1|176906.1|28
1730180270000|2024-10-29 05:37:50|177002.3|176912.3|177005.7|176915.7|177005.7|176915.7|176994.8|176904.8|16
1730180280000|2024-10-29 05:38:00|176995.1|176905.1|176998.3|176908.3|176999.1|176909.1|176992.8|176902.8|26
1730180290000|2024-10-29 05:38:10|176994.6|176904.6|176995.3|176905.3|176998.1|176908.1|176993.3|176903.3|13
1730180300000|2024-10-29 05:38:20|177004.7|176914.7|177001.5|176911.5|177010.1|176920.1|176998.8|176908.8|10
1730180310000|2024-10-29 05:38:30|177008.3|176918.3|177003.2|176913.2|177010.4|176920.4|176999.2|176909.2|18
1730180320000|2024-10-29 05:38:40|177000.5|176910.5|177004.5|176914.5|177011.1|176921.1|177000|176910|22
1730180330000|2024-10-29 05:38:50|177002.3|176912.3|176999.1|176909.1|177003.2|176913.2|176997.1|176907.1|11
1730180340000|2024-10-29 05:39:00|177002.1|176912.1|177004.6|176914.6|177005.6|176915.6|176995.7|176905.7|15
1730180350000|2024-10-29 05:39:10|177010.8|176920.8|177011.9|176921.9|177011.9|176921.9|177001.4|176911.4|16
1730180360000|2024-10-29 05:39:20|177005.9|176915.9|177012.4|176922.4|177012.4|176922.4|177004.6|176914.6|10
1730180370000|2024-10-29 05:39:30|177013.5|176923.5|177005.2|176915.2|177026.6|176923.9|177003.9|176893.6|12
1730180380000|2024-10-29 05:39:40|177002.2|176912.2|177015.9|176925.9|177017.6|176927.6|177002.2|176912.2|13
1730180390000|2024-10-29 05:39:50|177016|176926|177015.9|176925.9|177017.1|176927.1|177010.5|176920.5|17
1730180400000|2024-10-29 05:40:00|177016.4|176926.4|177092.1|176962.1|177093.8|176988.6|177014.8|176924.8|18
1730180410000|2024-10-29 05:40:10|177092.9|176962.9|177100.6|176970.6|177108.4|176978.4|177092.9|176962.9|25
1730180420000|2024-10-29 05:40:20|177097.2|176967.2|177097.3|176967.3|177101.1|176971.1|177097.2|176967.2|6
1730180430000|2024-10-29 05:40:30|177101.8|176971.8|177096.3|176966.3|177106|176976|177092.6|176962.6|19
1730180440000|2024-10-29 05:40:40|177095.3|176965.3|177099.1|176969.1|177111.2|176981.2|177089.6|176959.6|27
1730180450000|2024-10-29 05:40:50|177102.2|176972.2|177103.1|176973.1|177107.1|176977.1|177096.3|176966.3|26
1730180460000|2024-10-29 05:41:00|177093.2|176963.2|177118.5|177028.5|177125.9|177028.5|177091.3|176961.3|26
1730180470000|2024-10-29 05:41:10|177124.7|177034.7|177155.5|177025.5|177158.7|177034.7|177124.7|177022.9|13
1730180480000|2024-10-29 05:41:20|177153.1|177023.1|177157.6|177027.6|177157.6|177027.6|177147.6|177017.6|13
1730180490000|2024-10-29 05:41:30|177147.5|177017.5|177148.7|177018.7|177150.7|177020.7|177145.9|177015.9|23
1730180500000|2024-10-29 05:41:40|177147.9|177017.9|177145.2|177015.2|177152.6|177022.6|177145.2|177015.2|30
1730180510000|2024-10-29 05:41:50|177148|177018|177147.3|177017.3|177151.8|177021.8|177144.1|177014.1|32
1730180520000|2024-10-29 05:42:00|177146.8|177016.8|177147.3|177017.3|177147.7|177017.7|177143.5|177013.5|33
1730180530000|2024-10-29 05:42:10|177146.8|177016.8|177150.7|177020.7|177153.7|177023.7|177146.8|177016.8|31
1730180540000|2024-10-29 05:42:20|177155.5|177025.5|177144|177014|177155.5|177025.5|177144|177014|36
1730180550000|2024-10-29 05:42:30|177149|177019|177157.1|177027.1|177161.8|177031.8|177145.7|177015.7|39
1730180560000|2024-10-29 05:42:40|177161.1|177031.1|177159|177029|177164.6|177034.6|177153.7|177023.7|40
1730180570000|2024-10-29 05:42:50|177157.6|177027.6|177161.4|177031.4|177166.6|177045.9|177135.9|177024.6|38
1730180580000|2024-10-29 05:43:00|177158.9|177028.9|177167|177037|177167|177037|177155.2|177025.2|36
1730180590000|2024-10-29 05:43:10|177162.9|177032.9|177160.8|177030.8|177172.3|177042.3|177159.4|177029.4|39
1730180600000|2024-10-29 05:43:20|177161.5|177031.5|177161.4|177031.4|177168|177038|177159.1|177029.1|20
1730180610000|2024-10-29 05:43:30|177161.9|177031.9|177164.3|177034.3|177167|177037|177157.5|177027.5|24
1730180620000|2024-10-29 05:43:40|177161.8|177031.8|177160.5|177030.5|177165|177035|177158.3|177028.3|24
1730180630000|2024-10-29 05:43:50|177158.4|177028.4|177154.8|177024.8|177172.5|177042.5|177154.8|177024.8|33
1730180640000|2024-10-29 05:44:00|177161.5|177031.5|177138.4|177048.4|177164.3|177052.9|177134.5|177025.8|33
1730180650000|2024-10-29 05:44:10|177139.9|177049.9|177135.6|177045.6|177141.1|177051.1|177131.6|177041.6|31
1730180660000|2024-10-29 05:44:20|177133|177043|177141.2|177051.2|177141.2|177051.2|177133|177043|29
1730180670000|2024-10-29 05:44:30|177137.6|177047.6|177131.9|177041.9|177137.6|177047.6|177127.1|177037.1|31
1730180680000|2024-10-29 05:44:40|177128.1|177038.1|177135|177045|177135|177045|177126.6|177036.6|27
1730180690000|2024-10-29 05:44:50|177138|177048|177134.8|177044.8|177138|177048|177133|177043|15
1730180700000|2024-10-29 05:45:00|177161.5|177031.5|177150.9|177020.9|177165.3|177035.3|177149.3|177019.3|37
1730180710000|2024-10-29 05:45:10|177152.6|177022.6|177160.8|177030.8|177161.2|177031.2|177147.8|177017.8|30
1730180720000|2024-10-29 05:45:20|177158.1|177028.1|177161.4|177031.4|177163.4|177033.4|177152.4|177022.4|27
1730180730000|2024-10-29 05:45:30|177164.6|177034.6|177169.4|177039.4|177177|177058.1|177145.8|177034.5|20
1730180740000|2024-10-29 05:45:40|177166.9|177036.9|177174.9|177044.9|177185.3|177055.3|177166.7|177036.7|38
1730180750000|2024-10-29 05:45:50|177175.4|177045.4|177172.2|177042.2|177178.5|177048.5|177169|177039|17
1730180760000|2024-10-29 05:46:00|177181.6|177051.6|177171.5|177041.5|177181.6|177051.6|177169.8|177039.8|11
1730180770000|2024-10-29 05:46:10|177175|177045|177175.2|177045.2|177175.2|177045.2|177172.7|177042.7|5
1730180780000|2024-10-29 05:46:20|177175.3|177045.3|177160.8|177030.8|177175.3|177045.3|177157.1|177027.1|7
1730180790000|2024-10-29 05:46:30|177163.6|177033.6|177158.6|177028.6|177166.2|177036.2|177157.9|177027.9|35
1730180800000|2024-10-29 05:46:40|177163.1|177033.1|177166.3|177036.3|177166.3|177036.3|177162.2|177032.2|4
1730180810000|2024-10-29 05:46:50|177166.4|177036.4|177156.4|177026.4|177166.4|177036.4|177155.6|177025.6|4
1730180820000|2024-10-29 05:47:00|177146.9|177016.9|177132.1|177042.1|177155.4|177044.8|177128.4|177016.9|11
1730180830000|2024-10-29 05:47:10|177130.3|177040.3|177125.4|177035.4|177130.3|177040.3|177118.4|177028.4|13
1730180840000|2024-10-29 05:47:20|177125.5|177035.5|177126.1|177036.1|177127.1|177037.1|177120.2|177030.2|13
1730180850000|2024-10-29 05:47:30|177126|177036|177122.7|177032.7|177128.9|177038.9|177115.7|177025.7|18
1730180860000|2024-10-29 05:47:40|177122.8|177032.8|177122.8|177032.8|177122.8|177032.8|177122.8|177032.8|1
1730180870000|2024-10-29 05:47:50|177122.9|177032.9|177122.9|177032.9|177122.9|177032.9|177122.9|177032.9|1
1730180880000|2024-10-29 05:48:00|177123.5|177033.5|177133.6|177043.6|177139.8|177049.8|177123.5|177033.5|12
1730180890000|2024-10-29 05:48:10|177135.2|177045.2|177135.2|177045.2|177135.2|177045.2|177135.2|177045.2|1
1730180900000|2024-10-29 05:48:20|177132.4|177042.4|177128.7|177038.7|177132.4|177042.4|177122.2|177032.2|5
1730180910000|2024-10-29 05:48:30|177132.9|177042.9|177137.7|177047.7|177138|177048|177132|177042|16
1730180920000|2024-10-29 05:48:40|177136|177046|177148.7|177058.7|177148.7|177058.7|177134.1|177044.1|13
1730180930000|2024-10-29 05:48:50|177148.4|177058.4|177144.8|177054.8|177149|177059|177144.6|177054.6|10
1730180940000|2024-10-29 05:49:00|177142.1|177052.1|177140.5|177050.5|177148.2|177058.2|177138.1|177048.1|17
1730180950000|2024-10-29 05:49:10|177137.1|177047.1|177136.7|177046.7|177140.9|177050.9|177132|177042|17
1730180960000|2024-10-29 05:49:20|177134.8|177044.8|177127.8|177037.8|177135.8|177045.8|177126|177036|18
1730180970000|2024-10-29 05:49:30|177129.8|177039.8|177137.3|177047.3|177137.3|177047.3|177128.8|177038.8|19
1730180980000|2024-10-29 05:49:40|177137.5|177047.5|177138.3|177048.3|177142.6|177052.6|177135.3|177045.3|14
1730180990000|2024-10-29 05:49:50|177141.4|177051.4|177138.3|177048.3|177142.9|177052.9|177138.1|177048.1|25
1730181000000|2024-10-29 05:50:00|177136.3|177046.3|177136.2|177046.2|177138.2|177048.2|177128.1|177038.1|18
1730181010000|2024-10-29 05:50:10|177135.8|177045.8|177145.7|177055.7|177145.9|177055.9|177135.8|177045.8|9
1730181020000|2024-10-29 05:50:20|177160.8|177030.8|177147.6|177057.6|177163.7|177057.6|177144.4|177025.4|11
1730181030000|2024-10-29 05:50:30|177152.6|177062.6|177149.1|177059.1|177152.6|177062.6|177148.1|177058.1|3
1730181040000|2024-10-29 05:50:40|177156.2|177066.2|177206.8|177116.8|177219.2|177129.2|177156.2|177066.2|36
1730181050000|2024-10-29 05:50:50|177211.3|177121.3|177227.1|177097.1|177242.4|177133|177207.5|177097.1|40
1730181060000|2024-10-29 05:51:00|177237.3|177107.3|177231.9|177101.9|177244.6|177114.6|177228|177098|40
1730181070000|2024-10-29 05:51:10|177231.3|177101.3|177235.3|177105.3|177240.5|177110.5|177228.8|177098.8|36
1730181080000|2024-10-29 05:51:20|177234.3|177104.3|177233.3|177103.3|177241.8|177111.8|177225.8|177095.8|39
1730181090000|2024-10-29 05:51:30|177228.9|177098.9|177241.5|177111.5|177241.5|177111.5|177228.6|177098.6|36
1730181100000|2024-10-29 05:51:40|177233.1|177103.1|177239.6|177109.6|177244.1|177114.1|177227.4|177097.4|30
1730181110000|2024-10-29 05:51:50|177238|177108|177229.5|177099.5|177242.4|177112.4|177229.5|177099.5|39
1730181120000|2024-10-29 05:52:00|177233.8|177103.8|177207.8|177117.8|177239.8|177121.7|177207.8|177096.7|37
1730181130000|2024-10-29 05:52:10|177213.4|177123.4|177202.9|177112.9|177215.5|177125.5|177200.3|177110.3|24
1730181140000|2024-10-29 05:52:20|177203.7|177113.7|177201.9|177111.9|177208.9|177118.9|177199|177109|15
1730181150000|2024-10-29 05:52:30|177206.4|177116.4|177212|177122|177212.9|177122.9|177199.9|177109.9|21
1730181160000|2024-10-29 05:52:40|177212.5|177122.5|177211.1|177121.1|177214.1|177124.1|177203.8|177113.8|35
1730181170000|2024-10-29 05:52:50|177210.6|177120.6|177205.1|177115.1|177212.9|177122.9|177204.2|177114.2|21
1730181180000|2024-10-29 05:53:00|177205.2|177115.2|177214|177124|177215.1|177125.1|177205.1|177115.1|24
1730181190000|2024-10-29 05:53:10|177209|177119|177213.5|177123.5|177217.3|177127.3|177208|177118|27
1730181200000|2024-10-29 05:53:20|177213.7|177123.7|177204.1|177114.1|177220.1|177130.1|177204.1|177114.1|20
1730181210000|2024-10-29 05:53:30|177204.7|177114.7|177208.2|177118.2|177220.1|177130.1|177204.7|177114.7|32
1730181220000|2024-10-29 05:53:40|177211|177121|177205|177115|177212.5|177122.5|177202.5|177112.5|28
1730181230000|2024-10-29 05:53:50|177204.4|177114.4|177202.4|177112.4|177204.8|177114.8|177195.7|177105.7|15
1730181240000|2024-10-29 05:54:00|177202.6|177112.6|177202.1|177112.1|177205.7|177115.7|177196.6|177106.6|17
1730181250000|2024-10-29 05:54:10|177197.8|177107.8|177199.9|177109.9|177210.2|177120.2|177197.8|177107.8|7
1730181260000|2024-10-29 05:54:20|177202.2|177112.2|177209.2|177119.2|177213.1|177123.1|177201.9|177111.9|21
1730181270000|2024-10-29 05:54:30|177213.9|177123.9|177198.9|177108.9|177213.9|177123.9|177198.9|177108.9|11
1730181280000|2024-10-29 05:54:40|177200.4|177110.4|177204.8|177114.8|177211.8|177121.8|177199.7|177109.7|27
1730181290000|2024-10-29 05:54:50|177208.3|177118.3|177204.5|177114.5|177213.5|177123.5|177197.3|177107.3|23
1730181300000|2024-10-29 05:55:00|177197.3|177107.3|177210.5|177120.5|177214.8|177124.8|177190.7|177100.7|22
1730181310000|2024-10-29 05:55:10|177214.3|177124.3|177200.7|177110.7|177215.3|177125.3|177195.7|177105.7|24
1730181320000|2024-10-29 05:55:20|177196.7|177106.7|177197.3|177107.3|177206.4|177116.4|177194.4|177104.4|27
1730181330000|2024-10-29 05:55:30|177200.3|177110.3|177203.2|177113.2|177214.9|177124.9|177196.5|177106.5|28
1730181340000|2024-10-29 05:55:40|177200.5|177110.5|177200.8|177110.8|177206.5|177116.5|177200.5|177110.5|24
1730181350000|2024-10-29 05:55:50|177200.1|177110.1|177187.4|177097.4|177205.6|177115.6|177183.8|177093.8|25
1730181360000|2024-10-29 05:56:00|177186.2|177096.2|177184.7|177094.7|177194.6|177104.6|177176.8|177086.8|32
1730181370000|2024-10-29 05:56:10|177179.5|177089.5|177212.4|177082.4|177214.7|177107.6|177177.1|177074.4|36
1730181380000|2024-10-29 05:56:20|177205.5|177075.5|177193.6|177103.6|177220.1|177108.6|177177.8|177074.7|37
1730181390000|2024-10-29 05:56:30|177185.9|177095.9|177200.3|177110.3|177215.3|177110.3|177185.6|177085.3|34
1730181400000|2024-10-29 05:56:40|177195.3|177105.3|177202.8|177072.8|177202.8|177105.3|177175.6|177069.8|23
1730181410000|2024-10-29 05:56:50|177200.8|177070.8|177180.8|177090.8|177200.8|177100.9|177168.8|177070.8|26
1730181420000|2024-10-29 05:57:00|177179.1|177089.1|177206.8|177076.8|177206.8|177104.9|177175.1|177072|31
1730181430000|2024-10-29 05:57:10|177184.4|177094.4|177202.4|177072.4|177210|177099.3|177175|177068.8|33
1730181440000|2024-10-29 05:57:20|177204.4|177074.4|177159.5|177069.5|177204.4|177094.4|177158.5|177068|17
1730181450000|2024-10-29 05:57:30|177158.3|177068.3|177132.4|177042.4|177158.3|177068.3|177119.8|177029.8|33
1730181460000|2024-10-29 05:57:40|177144.7|177014.7|177144.4|177014.4|177150.6|177020.6|177138.1|177008.1|26
1730181470000|2024-10-29 05:57:50|177140.9|177010.9|177125.7|177035.7|177145.9|177043.8|177118.6|177009.1|37
1730181480000|2024-10-29 05:58:00|177123.4|177033.4|177117.8|177027.8|177129.7|177039.7|177114.2|177024.2|38
1730181490000|2024-10-29 05:58:10|177119.9|177029.9|177119.7|177029.7|177122.7|177032.7|177109.7|177019.7|34
1730181500000|2024-10-29 05:58:20|177114.7|177024.7|177115.4|177025.4|177122.1|177032.1|177111.8|177021.8|34
1730181510000|2024-10-29 05:58:30|177116.1|177026.1|177122.1|177032.1|177123.8|177033.8|177113.2|177023.2|25
1730181520000|2024-10-29 05:58:40|177117.9|177027.9|177117.8|177027.8|177123|177033|177117.8|177027.8|8
1730181530000|2024-10-29 05:58:50|177121.6|177031.6|177130.6|177040.6|177130.6|177040.6|177118.5|177028.5|7
1730181540000|2024-10-29 05:59:00|177128.6|177038.6|177131.3|177041.3|177131.3|177041.3|177123.2|177033.2|9
1730181550000|2024-10-29 05:59:10|177128.7|177038.7|177135.7|177045.7|177135.7|177045.7|177126.5|177036.5|5
1730181560000|2024-10-29 05:59:20|177135.6|177045.6|177133.6|177043.6|177135.6|177045.6|177126|177036|11
1730181570000|2024-10-29 05:59:30|177135.6|177045.6|177130.9|177040.9|177139.1|177049.1|177129|177039|14
1730181580000|2024-10-29 05:59:40|177133.9|177043.9|177126.6|177036.6|177134.9|177044.9|177123.9|177033.9|16
1730181590000|2024-10-29 05:59:50|177131|177041|177135.1|177005.1|177138.4|177042.9|177122|177005.1|27
1730181600000|2024-10-29 06:00:00|177133.5|177003.5|177133.7|177003.7|177133.7|177003.7|177133.5|177003.5|4
1730181610000|2024-10-29 06:00:10|177133|177003|177131.9|177001.9|177133.2|177003.2|177131.9|177001.9|5
1730181620000|2024-10-29 06:00:20|177131.8|177001.8|177132|177002|177132|177002|177131.8|177001.8|2
1730181630000|2024-10-29 06:00:30|177132.9|177002.9|177133|177003|177133|177003|177132.6|177002.6|5
1730181640000|2024-10-29 06:00:40|177140.1|177010.1|177140.8|177010.8|177140.9|177010.9|177140.1|177010.1|3
1730181650000|2024-10-29 06:00:50|177141|177011|177136.5|177006.5|177141|177011|177136.5|177006.5|4
1730181660000|2024-10-29 06:01:00|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|177136.4|177006.4|1
1730181670000|2024-10-29 06:01:10|177132.5|177002.5|177077.1|176947.1|177132.5|177002.5|177044|176914|7
1730181680000|2024-10-29 06:01:20|177073.2|176943.2|177064.1|176934.1|177073.2|176943.2|177064.1|176934.1|7
1730181690000|2024-10-29 06:01:30|177065|176935|177080.6|176950.6|177080.6|176950.6|177064|176934|4
1730181700000|2024-10-29 06:01:40|177080.7|176950.7|177077.2|176947.2|177080.7|176950.7|177077.2|176947.2|2
1730181710000|2024-10-29 06:01:50|177077.1|176947.1|177077.3|176947.3|177077.3|176947.3|177077.1|176947.1|2
1730181720000|2024-10-29 06:02:00|177077|176947|177077.2|176947.2|177077.2|176947.2|177077|176947|2
1730181730000|2024-10-29 06:02:10|177079.9|176949.9|177079.7|176949.7|177080.3|176950.3|177079.7|176949.7|3
1730181740000|2024-10-29 06:02:20|177077.2|176947.2|177077.1|176947.1|177077.9|176947.9|177077.1|176947.1|4
1730181750000|2024-10-29 06:02:30|177076.8|176946.8|177117.6|176987.6|177117.6|176987.6|177076.8|176946.8|6
1730181760000|2024-10-29 06:02:40|177122.1|176992.1|177121.5|176991.5|177122.1|176992.1|177121.5|176991.5|2
1730181770000|2024-10-29 06:02:50|177122.1|176992.1|177122.4|176992.4|177122.4|176992.4|177122.1|176992.1|2
1730181780000|2024-10-29 06:03:00|177122.7|176992.7|177129.5|176999.5|177129.5|176999.5|177122.7|176992.7|4
1730181790000|2024-10-29 06:03:10|177130.2|177000.2|177134.4|177004.4|177134.5|177004.5|177129.6|176999.6|4
1730181800000|2024-10-29 06:03:20|177133.5|177003.5|177134.3|177004.3|177135.2|177005.2|177133.5|177003.5|4
1730181810000|2024-10-29 06:03:30|177130.2|177000.2|177130.2|177000.2|177130.2|177000.2|177129.4|176999.4|4
1730181820000|2024-10-29 06:03:40|177130.3|177000.3|177133|177003|177164.4|177003|177130.3|176964.3|3
1730181830000|2024-10-29 06:03:50|177132.8|177002.8|177132.8|177002.8|177133.2|177003.2|177132.8|177002.8|3
1730181840000|2024-10-29 06:04:00|177133|177003|177132.8|177002.8|177133|177003|177132.8|177002.8|2
1730181850000|2024-10-29 06:04:10|177134.1|177004.1|177164.4|177034.4|177171.5|177041.5|177134.1|177004.1|10
1730181860000|2024-10-29 06:04:20|177160|177030|177163.7|177033.7|177168.7|177038.7|177159.1|177029.1|12
1730181870000|2024-10-29 06:04:30|177163.5|177033.5|177166.9|177036.9|177166.9|177036.9|177163.5|177033.5|2
1730181880000|2024-10-29 06:04:40|177169.2|177039.2|177174.4|177044.4|177174.4|177044.4|177169.2|177039.2|5
1730181890000|2024-10-29 06:04:50|177171.4|177041.4|177175.6|177045.6|177175.6|177045.6|177171.3|177041.3|4
1730181900000|2024-10-29 06:05:00|177173.4|177043.4|177173.4|177043.4|177173.4|177043.4|177173.4|177043.4|1
1730181910000|2024-10-29 06:05:10|177177.4|177047.4|177181.7|177051.7|177184.7|177070.5|177152.5|177042.7|17
1730181920000|2024-10-29 06:05:20|177185.5|177055.5|177177.5|177047.5|177185.5|177055.5|177176.9|177046.9|12
1730181930000|2024-10-29 06:05:30|177185.7|177055.7|177183.3|177053.3|177185.7|177055.7|177183.2|177053.2|4
1730181940000|2024-10-29 06:05:40|177182.5|177052.5|177188.1|177058.1|177188.1|177058.1|177175.2|177045.2|14
1730181950000|2024-10-29 06:05:50|177188.2|177058.2|177172.1|177082.1|177188.2|177083.8|177166.8|177058.2|14
1730181960000|2024-10-29 06:06:00|177173.1|177083.1|177181.6|177091.6|177186|177096|177173.1|177083.1|8
1730181970000|2024-10-29 06:06:10|177182.5|177092.5|177172.3|177082.3|177182.5|177092.5|177171.4|177081.4|9
1730181980000|2024-10-29 06:06:20|177171.9|177081.9|177171.1|177081.1|177174.1|177084.1|177171.1|177081.1|8
1730181990000|2024-10-29 06:06:30|177171.2|177081.2|177172.8|177082.8|177172.8|177082.8|177171.2|177081.2|4
1730182000000|2024-10-29 06:06:40|177174.3|177084.3|177175|177085|177177.4|177087.4|177173.5|177083.5|9
1730182010000|2024-10-29 06:06:50|177174.9|177084.9|177174.8|177084.8|177174.9|177084.9|177174.7|177084.7|3
1730182020000|2024-10-29 06:07:00|177177.5|177087.5|177160.5|177070.5|177177.5|177087.5|177159.3|177069.3|11
1730182030000|2024-10-29 06:07:10|177161.5|177071.5|177163.4|177073.4|177168.1|177078.1|177155.8|177065.8|25
1730182040000|2024-10-29 06:07:20|177161.8|177071.8|177166.3|177076.3|177167.1|177077.1|177158.3|177068.3|26
1730182050000|2024-10-29 06:07:30|177177.2|177087.2|177197.6|177067.6|177197.6|177088|177168.4|177064.2|17
1730182060000|2024-10-29 06:07:40|177200.4|177070.4|177179.2|177089.2|177200.4|177093.6|177179.2|177070.4|9
1730182070000|2024-10-29 06:07:50|177181.5|177091.5|177187.4|177097.4|177192.4|177102.4|177167|177077|9
1730182080000|2024-10-29 06:08:00|177189.7|177099.7|177187.3|177097.3|177190.6|177100.6|177185|177095|11
1730182090000|2024-10-29 06:08:10|177192.6|177102.6|177185.8|177095.8|177192.9|177102.9|177185.8|177095.8|3
1730182100000|2024-10-29 06:08:20|177186|177096|177191.7|177101.7|177191.7|177101.7|177186|177096|4
1730182110000|2024-10-29 06:08:30|177181.6|177091.6|177182.9|177092.9|177188.1|177098.1|177180.2|177090.2|10
1730182120000|2024-10-29 06:08:40|177183.3|177093.3|177173.9|177083.9|177183.3|177093.3|177173.7|177083.7|8
1730182130000|2024-10-29 06:08:50|177175.4|177085.4|177175.6|177085.6|177178|177088|177175.4|177085.4|12
1730182140000|2024-10-29 06:09:00|177172.8|177082.8|177178.8|177088.8|177185.2|177095.2|177172.8|177082.8|31
1730182150000|2024-10-29 06:09:10|177181.5|177091.5|177182.9|177092.9|177183.6|177093.6|177178.1|177088.1|22
1730182160000|2024-10-29 06:09:20|177180.1|177090.1|177174.8|177084.8|177182.9|177092.9|177174.8|177084.8|13
1730182170000|2024-10-29 06:09:30|177180|177090|177182.7|177052.7|177192.6|177090|177165.4|177052.2|30
1730182180000|2024-10-29 06:09:40|177191|177061|177195.2|177065.2|177195.2|177065.2|177185.2|177055.2|14
1730182190000|2024-10-29 06:09:50|177191.3|177061.3|177185.1|177055.1|177200.2|177070.2|177182.3|177052.3|18
1730182200000|2024-10-29 06:10:00|177191.2|177061.2|177182.8|177052.8|177191.2|177061.2|177182.8|177052.8|6
1730182210000|2024-10-29 06:10:10|177166.8|177076.8|177164.4|177074.4|177166.8|177076.8|177164.3|177074.3|3
1730182220000|2024-10-29 06:10:20|177164.3|177074.3|177168.6|177078.6|177173.9|177083.9|177164.3|177074.3|8
1730182230000|2024-10-29 06:10:30|177165.2|177075.2|177163.7|177073.7|177170.4|177080.4|177155.1|177065.1|17
1730182240000|2024-10-29 06:10:40|177164.2|177074.2|177161.9|177071.9|177164.2|177074.2|177161.8|177071.8|3
1730182250000|2024-10-29 06:10:50|177161.1|177071.1|177154.3|177064.3|177161.7|177071.7|177154.3|177064.3|13
1730182260000|2024-10-29 06:11:00|177147.5|177057.5|177152.4|177062.4|177156.4|177066.4|177141.4|177051.4|10
1730182270000|2024-10-29 06:11:10|177145.1|177055.1|177153|177063|177162.5|177072.5|177145.1|177055.1|9
1730182280000|2024-10-29 06:11:20|177152.9|177062.9|177161.8|177071.8|177161.8|177071.8|177145.9|177055.9|7
1730182290000|2024-10-29 06:11:30|177165.5|177075.5|177183.8|177093.8|177189.8|177099.8|177165.5|177075.5|9
1730182300000|2024-10-29 06:11:40|177186.6|177096.6|177188.3|177098.3|177192.5|177102.5|177180.9|177090.9|16
1730182310000|2024-10-29 06:11:50|177188.4|177098.4|177185.9|177095.9|177191.7|177101.7|177182.2|177092.2|15
1730182320000|2024-10-29 06:12:00|177183.4|177093.4|177185.4|177095.4|177189.6|177099.6|177182.2|177092.2|14
1730182330000|2024-10-29 06:12:10|177187.7|177097.7|177185.4|177095.4|177188.5|177098.5|177185.4|177095.4|7
1730182340000|2024-10-29 06:12:20|177188.4|177098.4|177186.5|177096.5|177188.4|177098.4|177186.4|177096.4|4
1730182350000|2024-10-29 06:12:30|177186.1|177096.1|177185.9|177095.9|177186.1|177096.1|177185.7|177095.7|4
1730182360000|2024-10-29 06:12:40|177190.2|177100.2|177188.1|177098.1|177191.2|177101.2|177184.1|177094.1|22
1730182370000|2024-10-29 06:12:50|177188.2|177098.2|177188.7|177098.7|177188.7|177098.7|177184.2|177094.2|4
1730182380000|2024-10-29 06:13:00|177185.4|177095.4|177187.5|177097.5|177187.9|177097.9|177171.4|177081.4|20
1730182390000|2024-10-29 06:13:10|177185.2|177095.2|177182.3|177092.3|177186.1|177096.1|177176.5|177086.5|12
1730182400000|2024-10-29 06:13:20|177183.3|177093.3|177180|177090|177188.2|177098.2|177180|177090|16
1730182410000|2024-10-29 06:13:30|177182.2|177092.2|177180.8|177090.8|177182.4|177092.4|177178.9|177088.9|5
1730182420000|2024-10-29 06:13:40|177184.1|177094.1|177182.2|177092.2|177188.2|177098.2|177181.3|177091.3|13
1730182430000|2024-10-29 06:13:50|177179.5|177089.5|177179.7|177089.7|177182.7|177092.7|177179.5|177089.5|3
1730182440000|2024-10-29 06:14:00|177182.2|177092.2|177185.4|177095.4|177185.4|177095.4|177181.9|177091.9|9
1730182450000|2024-10-29 06:14:10|177183.3|177093.3|177186.5|177096.5|177189.1|177099.1|177183.3|177093.3|8
1730182460000|2024-10-29 06:14:20|177186.6|177096.6|177181.7|177091.7|177186.6|177096.6|177181.7|177091.7|16
1730182470000|2024-10-29 06:14:30|177182.6|177092.6|177181.7|177091.7|177186.6|177096.6|177179.2|177089.2|9
1730182480000|2024-10-29 06:14:40|177175.2|177085.2|177185.8|177095.8|177187.2|177097.2|177175.2|177085.2|27
1730182490000|2024-10-29 06:14:50|177184.3|177094.3|177177.8|177087.8|177186.2|177096.2|177177.8|177087.8|22
1730182500000|2024-10-29 06:15:00|177179.3|177089.3|177174.4|177084.4|177180.4|177090.4|177172.1|177082.1|12
1730182510000|2024-10-29 06:15:10|177172.4|177082.4|177181.1|177091.1|177181.1|177091.1|177170.1|177080.1|16
1730182520000|2024-10-29 06:15:20|177179.3|177089.3|177177.1|177087.1|177184.9|177094.9|177175|177085|15
1730182530000|2024-10-29 06:15:30|177176.9|177086.9|177177.1|177087.1|177177.1|177087.1|177176.9|177086.9|2
1730182550000|2024-10-29 06:15:50|177178.7|177088.7|177180.6|177090.6|177191.1|177101.1|177177.7|177087.7|15
1730182560000|2024-10-29 06:16:00|177184.2|177094.2|177179.7|177089.7|177187.1|177097.1|177179.7|177089.7|13
1730182570000|2024-10-29 06:16:10|177179|177089|177177.1|177087.1|177181.3|177091.3|177174.2|177084.2|17
1730182580000|2024-10-29 06:16:20|177179.5|177089.5|177181.5|177091.5|177182.7|177092.7|177174.6|177084.6|12
1730182590000|2024-10-29 06:16:30|177180.7|177090.7|177175.2|177085.2|177180.7|177090.7|177175.2|177085.2|8
1730182600000|2024-10-29 06:16:40|177173.6|177083.6|177175.2|177085.2|177177.8|177087.8|177173.4|177083.4|7
1730182610000|2024-10-29 06:16:50|177173.4|177083.4|177170.9|177080.9|177175.8|177085.8|177170.3|177080.3|11
1730182620000|2024-10-29 06:17:00|177171.6|177081.6|177164.3|177074.3|177173.7|177083.7|177164.3|177074.3|12
1730182630000|2024-10-29 06:17:10|177171.4|177081.4|177173.2|177083.2|177198.7|177085.4|177159|177068.7|25
1730182640000|2024-10-29 06:17:20|177160.3|177070.3|177175.4|177085.4|177175.4|177085.4|177160.3|177070.3|8
1730182650000|2024-10-29 06:17:30|177169|177079|177174|177084|177177|177087|177168.6|177078.6|16
1730182660000|2024-10-29 06:17:40|177174.2|177084.2|177182.5|177092.5|177186.3|177096.3|177174.2|177084.2|14
1730182670000|2024-10-29 06:17:50|177180.7|177090.7|177178.1|177088.1|177185.1|177095.1|177173.4|177083.4|19
1730182680000|2024-10-29 06:18:00|177182.2|177092.2|177176.8|177086.8|177186.4|177096.4|177176.8|177086.8|24
1730182690000|2024-10-29 06:18:10|177180.1|177090.1|177186.5|177096.5|177186.5|177096.5|177170.9|177080.9|33
1730182700000|2024-10-29 06:18:20|177184.2|177094.2|177184.7|177094.7|177185.7|177095.7|177179.5|177089.5|11
1730182710000|2024-10-29 06:18:30|177185.4|177095.4|177185.7|177095.7|177185.7|177095.7|177180.4|177090.4|10
1730182720000|2024-10-29 06:18:40|177184.7|177094.7|177184.1|177094.1|177190.1|177100.1|177179.7|177089.7|22
1730182730000|2024-10-29 06:18:50|177186.1|177096.1|177182.7|177092.7|177189.2|177099.2|177175|177085|25
1730182740000|2024-10-29 06:19:00|177180.4|177090.4|177167.9|177077.9|177180.4|177090.4|177167.5|177077.5|12
1730182750000|2024-10-29 06:19:10|177167.7|177077.7|177168.5|177078.5|177172.4|177082.4|177167.7|177077.7|6
1730182760000|2024-10-29 06:19:20|177172.9|177082.9|177184.9|177094.9|177188.5|177098.5|177172.9|177082.9|22
1730182770000|2024-10-29 06:19:30|177185|177095|177168.2|177078.2|177185|177095|177168.2|177078.2|19
1730182780000|2024-10-29 06:19:40|177175.7|177085.7|177170.7|177080.7|177175.7|177085.7|177170.7|177080.7|2
1730182790000|2024-10-29 06:19:50|177170.4|177080.4|177175.2|177085.2|177178|177088|177166.4|177076.4|13
1730182800000|2024-10-29 06:20:00|177167.6|177077.6|177183.5|177093.5|177183.5|177093.5|177161.3|177071.3|9
1730182810000|2024-10-29 06:20:10|177179.5|177089.5|177174.2|177084.2|177183.4|177093.4|177163.1|177073.1|14
1730182820000|2024-10-29 06:20:20|177173.7|177083.7|177162.9|177072.9|177176.8|177086.8|177158.2|177068.2|19
1730182830000|2024-10-29 06:20:30|177162.1|177072.1|177158.8|177068.8|177163.1|177073.1|177158.8|177068.8|10
1730182840000|2024-10-29 06:20:40|177154.1|177064.1|177159.4|177069.4|177163.1|177073.1|177154.1|177064.1|17
1730182850000|2024-10-29 06:20:50|177163.6|177073.6|177180|177050|177185.6|177073.6|177157.2|177045.5|18
1730182860000|2024-10-29 06:21:00|177176.5|177046.5|177151.6|177061.6|177177.2|177068.2|177151.6|177042|10
1730182870000|2024-10-29 06:21:10|177147.6|177057.6|177152.1|177062.1|177152.1|177062.1|177147.3|177057.3|6
1730182880000|2024-10-29 06:21:20|177152|177062|177162.3|177072.3|177164.3|177074.3|177152|177062|5
1730182890000|2024-10-29 06:21:30|177163.8|177073.8|177150.9|177060.9|177167.7|177077.7|177150.4|177060.4|13
1730182900000|2024-10-29 06:21:40|177150.6|177060.6|177147.9|177057.9|177155.5|177065.5|177147.5|177057.5|5
1730182910000|2024-10-29 06:21:50|177152.9|177062.9|177155|177065|177155|177065|177152.9|177062.9|5
1730182920000|2024-10-29 06:22:00|177155.1|177065.1|177151.1|177061.1|177157.3|177067.3|177147.3|177057.3|8
1730182930000|2024-10-29 06:22:10|177151.8|177061.8|177152|177062|177159.6|177069.6|177151.5|177061.5|11
1730182940000|2024-10-29 06:22:20|177146.3|177056.3|177178.7|177088.7|177178.9|177088.9|177146.3|177056.3|10
1730182950000|2024-10-29 06:22:30|177177.2|177087.2|177179.5|177089.5|177183.5|177093.5|177173.5|177083.5|10
1730182960000|2024-10-29 06:22:40|177177.9|177087.9|177175|177085|177180.9|177090.9|177170.2|177080.2|16
1730182970000|2024-10-29 06:22:50|177173.6|177083.6|177178.4|177088.4|177179.3|177089.3|177173.4|177083.4|15
1730182980000|2024-10-29 06:23:00|177182.3|177092.3|177175.7|177085.7|177182.3|177092.3|177171.8|177081.8|15
1730182990000|2024-10-29 06:23:10|177178|177088|177177.6|177087.6|177179.3|177089.3|177169.5|177079.5|13
1730183000000|2024-10-29 06:23:20|177177.3|177087.3|177161.6|177071.6|177177.3|177087.3|177161.6|177071.6|5
1730183010000|2024-10-29 06:23:30|177164.3|177074.3|177159.6|177069.6|177164.3|177074.3|177154.5|177064.5|13
1730183020000|2024-10-29 06:23:40|177161.5|177071.5|177183.8|177093.8|177184.7|177094.7|177161.5|177071.5|15
1730183030000|2024-10-29 06:23:50|177188|177098|177184.8|177094.8|177188|177098|177178.9|177088.9|26
1730183040000|2024-10-29 06:24:00|177184.5|177094.5|177184.7|177094.7|177188.1|177098.1|177177.7|177087.7|16
1730183050000|2024-10-29 06:24:10|177181.1|177091.1|177179.3|177089.3|177186.4|177096.4|177174.4|177084.4|11
1730183060000|2024-10-29 06:24:20|177182.5|177092.5|177186.5|177096.5|177187.3|177097.3|177173.8|177083.8|18
1730183070000|2024-10-29 06:24:30|177181.5|177091.5|177186.4|177096.4|177188.2|177098.2|177181.5|177091.5|14
1730183080000|2024-10-29 06:24:40|177189.7|177099.7|177187.7|177097.7|177189.7|177099.7|177180.4|177090.4|21
1730183090000|2024-10-29 06:24:50|177184.7|177094.7|177181.5|177091.5|177188.6|177098.6|177181.2|177091.2|23
1730183100000|2024-10-29 06:25:00|177176.4|177086.4|177186.1|177096.1|177188.7|177098.7|177176.4|177086.4|29
1730183110000|2024-10-29 06:25:10|177188.9|177098.9|177188|177098|177188.9|177098.9|177181.5|177091.5|13
1730183120000|2024-10-29 06:25:20|177186.3|177096.3|177186.5|177096.5|177189.5|177099.5|177182.6|177092.6|16
1730183130000|2024-10-29 06:25:30|177185.8|177095.8|177186.2|177096.2|177187.7|177097.7|177181.1|177091.1|7
1730183140000|2024-10-29 06:25:40|177181.8|177091.8|177181.8|177091.8|177183.2|177093.2|177181.8|177091.8|4
1730183150000|2024-10-29 06:25:50|177181.6|177091.6|177184.4|177094.4|177184.7|177094.7|177175.8|177085.8|9
1730183160000|2024-10-29 06:26:00|177177.8|177087.8|177182.2|177092.2|177182.2|177092.2|177159.6|177069.6|19
1730183170000|2024-10-29 06:26:10|177179|177089|177182.1|177092.1|177182.1|177092.1|177179|177089|2
1730183180000|2024-10-29 06:26:20|177182.7|177092.7|177186.8|177096.8|177188.8|177098.8|177182.7|177092.7|21
1730183190000|2024-10-29 06:26:30|177188.8|177098.8|177185|177095|177192|177102|177181.9|177091.9|23
1730183200000|2024-10-29 06:26:40|177186.8|177096.8|177187.6|177097.6|177187.7|177097.7|177182.3|177092.3|18
1730183210000|2024-10-29 06:26:50|177186.1|177096.1|177177.1|177087.1|177187.8|177097.8|177172.4|177082.4|15
1730183220000|2024-10-29 06:27:00|177174.5|177084.5|177164.3|177074.3|177175.3|177085.3|177160.9|177070.9|23
1730183230000|2024-10-29 06:27:10|177166.5|177076.5|177157.3|177067.3|177169.9|177079.9|177157.1|177067.1|8
1730183240000|2024-10-29 06:27:20|177161.8|177071.8|177157.9|177067.9|177163.8|177073.8|177157.6|177067.6|8
1730183250000|2024-10-29 06:27:30|177159.1|177069.1|177164.6|177074.6|177166.6|177076.6|177155.4|177065.4|16
1730183260000|2024-10-29 06:27:40|177162.8|177072.8|177162.8|177072.8|177162.8|177072.8|177162.8|177072.8|1
1730183270000|2024-10-29 06:27:50|177169.3|177079.3|177185.2|177095.2|177188.7|177098.7|177169.3|177079.3|9
1730183280000|2024-10-29 06:28:00|177189.5|177099.5|177188.1|177098.1|177190.8|177100.8|177183.3|177093.3|14
1730183290000|2024-10-29 06:28:10|177188.2|177098.2|177177.8|177087.8|177189.7|177099.7|177177.1|177087.1|19
1730183300000|2024-10-29 06:28:20|177179.8|177089.8|177178.8|177088.8|177182.2|177092.2|177174.9|177084.9|17
1730183310000|2024-10-29 06:28:30|177180.8|177090.8|177168.6|177078.6|177180.8|177090.8|177160|177070|18
1730183320000|2024-10-29 06:28:40|177173.1|177083.1|177181.2|177091.2|177181.2|177091.2|177173.1|177083.1|14
1730183330000|2024-10-29 06:28:50|177180.9|177090.9|177180.9|177090.9|177184|177094|177177.4|177087.4|7
1730183340000|2024-10-29 06:29:00|177176.2|177086.2|177179.9|177089.9|177184.7|177094.7|177176.2|177086.2|12
1730183350000|2024-10-29 06:29:10|177182.2|177092.2|177182.6|177092.6|177183.5|177093.5|177169.5|177079.5|12
1730183360000|2024-10-29 06:29:20|177180.1|177090.1|177187.8|177097.8|177188|177098|177180.1|177090.1|7
1730183370000|2024-10-29 06:29:30|177184.2|177094.2|177185.3|177095.3|177187.7|177097.7|177178.3|177088.3|22
1730183380000|2024-10-29 06:29:40|177185.5|177095.5|177184.2|177094.2|177188.2|177098.2|177184|177094|9
1730183390000|2024-10-29 06:29:50|177189.5|177099.5|177189.6|177099.6|177189.6|177099.6|177185|177095|10
1730183400000|2024-10-29 06:30:00|177188.8|177098.8|177188.8|177098.8|177188.8|177098.8|177188.8|177098.8|1
1730183410000|2024-10-29 06:30:10|177191.1|177101.1|177179.4|177089.4|177191.1|177101.1|177179.4|177089.4|3
1730183420000|2024-10-29 06:30:20|177182.4|177092.4|177184.8|177094.8|177188.1|177098.1|177171.3|177081.3|14
1730183430000|2024-10-29 06:30:30|177171.1|177081.1|177166.1|177076.1|177174.3|177084.3|177164.6|177074.6|17
1730183440000|2024-10-29 06:30:40|177166|177076|177161.5|177071.5|177166.4|177076.4|177158.3|177068.3|15
1730183450000|2024-10-29 06:30:50|177159.2|177069.2|177103.5|176973.5|177163.9|177073.9|177100|176970|18
1730183460000|2024-10-29 06:31:00|177097.3|176967.3|177100.1|176970.1|177104.3|176974.3|177095.9|176965.9|19
1730183470000|2024-10-29 06:31:10|177101.4|176971.4|177095.8|176965.8|177101.4|176971.4|177089.2|176959.2|27
1730183480000|2024-10-29 06:31:20|177091.8|176961.8|177072|176942|177099.9|176969.9|177058.8|176928.8|28
1730183490000|2024-10-29 06:31:30|177080.2|176950.2|177076.1|176946.1|177083.5|176953.5|177064.9|176934.9|39
1730183500000|2024-10-29 06:31:40|177077.6|176947.6|177049.1|176959.1|177078.6|176970.4|177048.4|176942.7|37
1730183510000|2024-10-29 06:31:50|177046.4|176956.4|177050.2|176960.2|177056.3|176966.3|177046.4|176956.4|27
1730183520000|2024-10-29 06:32:00|177049.7|176959.7|177047.5|176957.5|177054.9|176964.9|177046|176956|23
1730183530000|2024-10-29 06:32:10|177050|176960|177047.8|176957.8|177051.5|176961.5|177039.7|176949.7|21
1730183540000|2024-10-29 06:32:20|177045.1|176955.1|177044.7|176954.7|177049.2|176959.2|177043|176953|19
1730183550000|2024-10-29 06:32:30|177047|176957|177035.7|176945.7|177047.1|176957.1|177026|176936|17
1730183560000|2024-10-29 06:32:40|176977.6|176887.6|176982.4|176892.4|176990.5|176900.5|176971.2|176881.2|39
1730183570000|2024-10-29 06:32:50|176984.4|176894.4|176978.4|176888.4|176990|176900|176976.1|176886.1|37
1730183580000|2024-10-29 06:33:00|176982.8|176892.8|176982.2|176892.2|176993.7|176903.7|176978.4|176888.4|34
1730183590000|2024-10-29 06:33:10|176979.4|176889.4|176987.1|176897.1|176995|176905|176979.4|176889.4|27
1730183600000|2024-10-29 06:33:20|176989.8|176899.8|176981.9|176891.9|176989.8|176899.8|176976.5|176886.5|29
1730183610000|2024-10-29 06:33:30|176986.4|176896.4|176986|176896|176988.3|176898.3|176981|176891|21
1730183620000|2024-10-29 06:33:40|176981.6|176891.6|176985.9|176855.9|176988.6|176891.6|176956.9|176848.4|32
1730183630000|2024-10-29 06:33:50|176984.2|176854.2|176989|176859|176993.6|176863.6|176981.8|176851.8|24
1730183640000|2024-10-29 06:34:00|176991.7|176861.7|176988.1|176858.1|176996.2|176866.2|176983.5|176853.5|33
1730183650000|2024-10-29 06:34:10|176986.1|176856.1|176971.8|176881.8|176993.5|176887.4|176966|176852.9|37
1730183660000|2024-10-29 06:34:20|176976.5|176886.5|176970.9|176880.9|176977|176887|176967|176877|32
1730183670000|2024-10-29 06:34:30|176970.1|176880.1|176973.7|176883.7|177001.2|176894.2|176969.4|176868.2|31
1730183680000|2024-10-29 06:34:40|176974.7|176884.7|177001.6|176871.6|177001.6|176891.2|176969.1|176871.6|21
1730183690000|2024-10-29 06:34:50|176999|176869|177009|176879|177011.1|176881.1|176992.2|176862.2|30
1730183700000|2024-10-29 06:35:00|177006.7|176876.7|176989.8|176859.8|177009|176879|176987.4|176857.4|21
1730183710000|2024-10-29 06:35:10|176995.6|176865.6|177007.2|176877.2|177008.6|176878.6|176991.1|176861.1|14
1730183720000|2024-10-29 06:35:20|177009.2|176879.2|177007|176877|177011.1|176881.1|177004.4|176874.4|24
1730183730000|2024-10-29 06:35:30|177009.9|176879.9|177010.8|176880.8|177014|176884|177001.8|176871.8|27
1730183740000|2024-10-29 06:35:40|177012.8|176882.8|177019.9|176889.9|177022.7|176892.7|177009|176879|25
1730183750000|2024-10-29 06:35:50|177016.6|176886.6|177014.3|176884.3|177020.2|176890.2|177010.3|176880.3|25
1730183760000|2024-10-29 06:36:00|177013.1|176883.1|177004.3|176874.3|177014.3|176884.3|177001.2|176871.2|38
1730183770000|2024-10-29 06:36:10|177006.7|176876.7|177000.1|176870.1|177014.7|176884.7|176990.5|176860.5|36
1730183780000|2024-10-29 06:36:20|177002.9|176872.9|176995.6|176865.6|177003|176873|176991.5|176861.5|38
1730183790000|2024-10-29 06:36:30|176993.9|176863.9|176975.4|176885.4|177001.7|176887.1|176968.7|176857.5|37
1730183800000|2024-10-29 06:36:40|176977.2|176887.2|176975.9|176885.9|176979.1|176889.1|176970.6|176880.6|30
1730183810000|2024-10-29 06:36:50|176972.6|176882.6|176971.2|176881.2|176988.3|176889|176969.4|176858.3|35
1730183820000|2024-10-29 06:37:00|176989.3|176859.3|176970.9|176880.9|176989.3|176886.6|176968.6|176857|34
1730183830000|2024-10-29 06:37:10|176973.7|176883.7|176969|176879|176976.4|176886.4|176966.9|176876.9|35
1730183840000|2024-10-29 06:37:20|176976.4|176886.4|176973.1|176883.1|176976.4|176886.4|176962|176872|34
1730183850000|2024-10-29 06:37:30|176973.6|176883.6|176977.1|176887.1|176977.8|176887.8|176966.3|176876.3|32
1730183860000|2024-10-29 06:37:40|176973.8|176883.8|176990.6|176860.6|176990.6|176887.1|176967.5|176860.6|34
1730183870000|2024-10-29 06:37:50|176985.3|176855.3|176989.8|176859.8|176991.6|176861.6|176985.3|176855.3|5
1730183880000|2024-10-29 06:38:00|176989.5|176859.5|176941.6|176851.6|176994.4|176864.4|176941.6|176851.6|11
1730183890000|2024-10-29 06:38:10|176939.8|176849.8|176940.4|176810.4|176964|176853.8|176939.8|176810.4|22
1730183900000|2024-10-29 06:38:20|176937.1|176807.1|176911.8|176821.8|176939.4|176821.8|176908.5|176803.5|16
1730183910000|2024-10-29 06:38:30|176908.5|176818.5|176914|176824|176914.7|176824.7|176908.5|176818.5|18
1730183920000|2024-10-29 06:38:40|176914.6|176824.6|176906.7|176816.7|176917.7|176827.7|176906.7|176816.7|10
1730183930000|2024-10-29 06:38:50|176911.2|176821.2|176913.2|176823.2|176921.2|176831.2|176907.5|176817.5|14
1730183940000|2024-10-29 06:39:00|176913.6|176823.6|176920.3|176830.3|176922.1|176832.1|176906.7|176816.7|15
1730183950000|2024-10-29 06:39:10|176910.3|176820.3|176915.1|176825.1|176920.3|176830.3|176910.3|176820.3|9
1730183960000|2024-10-29 06:39:20|176919.6|176829.6|176926.4|176836.4|176934.1|176844.1|176919.1|176829.1|24
1730183970000|2024-10-29 06:39:30|176930.1|176840.1|176926.1|176836.1|176930.1|176840.1|176921.6|176831.6|11
1730183980000|2024-10-29 06:39:40|176925.7|176835.7|176925.9|176835.9|176925.9|176835.9|176920.5|176830.5|6
1730183990000|2024-10-29 06:39:50|176926|176836|176957|176827|176957|176836|176921.8|176822|12
1730184000000|2024-10-29 06:40:00|176958.2|176828.2|176970.7|176840.7|176976.1|176846.1|176950.4|176820.4|15
1730184010000|2024-10-29 06:40:10|176974.5|176844.5|176988.2|176858.2|176989.5|176859.5|176971.6|176841.6|14
1730184020000|2024-10-29 06:40:20|176991.9|176861.9|176990.4|176860.4|176995|176865|176989.2|176859.2|7
1730184030000|2024-10-29 06:40:30|176992.2|176862.2|176985|176895|176997.1|176900.4|176981|176858|20
1730184040000|2024-10-29 06:40:40|176990.4|176900.4|176991.1|176901.1|176993.4|176903.4|176979.8|176889.8|18
1730184050000|2024-10-29 06:40:50|176989.4|176899.4|177018.3|176888.3|177018.3|176913.1|176987.6|176881.2|25
1730184060000|2024-10-29 06:41:00|177015.6|176885.6|176981.3|176891.3|177015.6|176892|176978.8|176879.3|12
1730184070000|2024-10-29 06:41:10|176980.3|176890.3|176977.7|176887.7|176980.3|176890.3|176973.5|176883.5|7
1730184080000|2024-10-29 06:41:20|176973.7|176883.7|176978.6|176888.6|176978.6|176888.6|176972.7|176882.7|14
1730184090000|2024-10-29 06:41:30|176978.1|176888.1|176987.1|176857.1|176989.1|176888.1|176973.4|176855.1|10
1730184100000|2024-10-29 06:41:40|176989.1|176859.1|176978.3|176848.3|176989.1|176859.1|176977|176847|28
1730184110000|2024-10-29 06:41:50|176980.3|176850.3|176954.7|176864.7|176982|176872.8|176942.6|176845.7|22
1730184120000|2024-10-29 06:42:00|176946.1|176856.1|176925.6|176835.6|176961|176871|176925.6|176835.6|34
1730184130000|2024-10-29 06:42:10|176920.4|176830.4|176938.5|176808.5|176941.7|176830.4|176920.4|176805.4|15
1730184140000|2024-10-29 06:42:20|176933.2|176803.2|176936|176806|176936|176806|176933|176803|3
1730184150000|2024-10-29 06:42:30|176934|176804|176935|176805|176935|176805|176934|176804|4
1730184160000|2024-10-29 06:42:40|176941.9|176811.9|176924.2|176834.2|176952.6|176834.8|176918.1|176808.5|19
1730184170000|2024-10-29 06:42:50|176921|176831|176921.4|176831.4|176924.6|176834.6|176921|176831|4
1730184180000|2024-10-29 06:43:00|176922.7|176832.7|176963.1|176833.1|176964.7|176858.1|176922.7|176827.1|11
1730184190000|2024-10-29 06:43:10|176963.9|176833.9|176971.2|176841.2|176971.4|176841.4|176961.8|176831.8|13
1730184200000|2024-10-29 06:43:20|176967.9|176837.9|176949.5|176819.5|176975.2|176845.2|176946.5|176816.5|33
1730184210000|2024-10-29 06:43:30|176948.1|176818.1|176946.3|176816.3|176953.5|176823.5|176944.3|176814.3|28
1730184220000|2024-10-29 06:43:40|176946.8|176816.8|176946.7|176816.7|176953.3|176823.3|176944|176814|24
1730184230000|2024-10-29 06:43:50|176947.9|176817.9|176926.3|176836.3|176959.1|176846.1|176925.1|176815.5|29
1730184240000|2024-10-29 06:44:00|176934|176844|176965.8|176875.8|176969.3|176879.3|176925.3|176835.3|30
1730184250000|2024-10-29 06:44:10|176967.1|176877.1|176950.9|176860.9|176970.2|176880.2|176950.9|176860.9|30
1730184260000|2024-10-29 06:44:20|176949.2|176859.2|176926.5|176836.5|176951|176861|176924.2|176834.2|27
1730184270000|2024-10-29 06:44:30|176929|176839|176924.2|176834.2|176929|176839|176919.8|176829.8|26
1730184280000|2024-10-29 06:44:40|176926.2|176836.2|176922.5|176832.5|176926.2|176836.2|176916.9|176826.9|14
1730184290000|2024-10-29 06:44:50|176919.5|176829.5|176921.7|176831.7|176921.7|176831.7|176915.6|176825.6|22
1730184300000|2024-10-29 06:45:00|176916.6|176826.6|176910.6|176820.6|176922|176832|176908.6|176818.6|14
1730184310000|2024-10-29 06:45:10|176916.6|176826.6|176912.1|176822.1|176916.6|176826.6|176908.1|176818.1|11
1730184320000|2024-10-29 06:45:20|176911.1|176821.1|176943.3|176813.3|176944.6|176821.1|176907.5|176800.9|29
1730184330000|2024-10-29 06:45:30|176942.5|176812.5|176917.6|176827.6|176942.5|176827.6|176909.3|176803|18
1730184340000|2024-10-29 06:45:40|176915.9|176825.9|176914|176824|176920.9|176830.9|176910.9|176820.9|21
1730184350000|2024-10-29 06:45:50|176917|176827|176918|176828|176918|176828|176911.6|176821.6|10
1730184360000|2024-10-29 06:46:00|176919.3|176829.3|176922.7|176832.7|176922.7|176832.7|176919.3|176829.3|4
1730184370000|2024-10-29 06:46:10|176917.4|176827.4|176923.2|176833.2|176956.9|176845.5|176914.3|176814.6|25
1730184380000|2024-10-29 06:46:20|176928.2|176838.2|176930.3|176840.3|176930.6|176840.6|176923.7|176833.7|13
1730184390000|2024-10-29 06:46:30|176932.1|176842.1|176923.5|176833.5|176932.1|176842.1|176919|176829|10
1730184400000|2024-10-29 06:46:40|176920.5|176830.5|176913.6|176823.6|176926.1|176836.1|176913.6|176823.6|11
1730184410000|2024-10-29 06:46:50|176914.1|176824.1|176911.4|176821.4|176914.1|176824.1|176909.4|176819.4|9
1730184420000|2024-10-29 06:47:00|176911.3|176821.3|176907.5|176817.5|176911.3|176821.3|176907.5|176817.5|3
1730184430000|2024-10-29 06:47:10|176908.6|176818.6|176908.2|176818.2|176908.6|176818.6|176908.2|176818.2|2
1730184440000|2024-10-29 06:47:20|176911.5|176821.5|176911.4|176821.4|176911.5|176821.5|176911.4|176821.4|2
1730184450000|2024-10-29 06:47:30|176911.6|176821.6|176911.2|176821.2|176913.6|176823.6|176911.2|176821.2|3
1730184460000|2024-10-29 06:47:40|176913.2|176823.2|176910.2|176820.2|176913.2|176823.2|176906.2|176816.2|10
1730184470000|2024-10-29 06:47:50|176910|176820|176904|176814|176913|176823|176904|176814|10
1730184480000|2024-10-29 06:48:00|176903.9|176813.9|176904.7|176814.7|176907.9|176817.9|176902.4|176812.4|7
1730184490000|2024-10-29 06:48:10|176909|176819|176906|176816|176911.5|176821.5|176905.8|176815.8|20
1730184500000|2024-10-29 06:48:20|176906.5|176816.5|176907.3|176817.3|176909.8|176819.8|176901.6|176811.6|14
1730184510000|2024-10-29 06:48:30|176911.8|176821.8|176907.2|176817.2|176911.8|176821.8|176905.9|176815.9|10
1730184520000|2024-10-29 06:48:40|176906.1|176816.1|176900|176810|176906.1|176816.1|176895.8|176805.8|7
1730184530000|2024-10-29 06:48:50|176898.5|176808.5|176903.9|176813.9|176907.9|176817.9|176898.5|176808.5|4
1730184540000|2024-10-29 06:49:00|176907.2|176817.2|176907.8|176817.8|176913|176823|176905|176815|17
1730184550000|2024-10-29 06:49:10|176907.5|176817.5|176903.4|176813.4|176907.5|176817.5|176900.8|176810.8|8
1730184560000|2024-10-29 06:49:20|176903.3|176813.3|176909|176819|176914.8|176824.8|176903.3|176813.3|6
1730184570000|2024-10-29 06:49:30|176912.6|176822.6|176908.1|176818.1|176912.6|176822.6|176907.6|176817.6|6
1730184580000|2024-10-29 06:49:40|176907.8|176817.8|176907.9|176817.9|176915|176825|176907.5|176817.5|11
1730184590000|2024-10-29 06:49:50|176910.9|176820.9|176910.4|176820.4|176911|176821|176907.1|176817.1|8
1730184600000|2024-10-29 06:50:00|176909.9|176819.9|176901.8|176811.8|176909.9|176819.9|176899.7|176809.7|8
1730184610000|2024-10-29 06:50:10|176907.8|176817.8|176901.1|176811.1|176909.1|176819.1|176901.1|176811.1|5
1730184620000|2024-10-29 06:50:20|176900.9|176810.9|176902.9|176812.9|176912.9|176822.9|176900.9|176810.9|8
1730184630000|2024-10-29 06:50:30|176903|176813|176909.9|176819.9|176920.9|176830.9|176901.8|176811.8|10
1730184640000|2024-10-29 06:50:40|176910.2|176820.2|176910.5|176820.5|176917.9|176827.9|176909.9|176819.9|9
1730184650000|2024-10-29 06:50:50|176915.2|176825.2|176901.1|176811.1|176915.2|176825.2|176901.1|176811.1|12
1730184660000|2024-10-29 06:51:00|176915.2|176825.2|176914|176824|176929.5|176839.5|176904.1|176814.1|7
1730184670000|2024-10-29 06:51:10|176914.1|176824.1|176908|176818|176927.7|176837.7|176906.5|176816.5|8
1730184680000|2024-10-29 06:51:20|176917.8|176827.8|176905.7|176815.7|176919|176829|176905.7|176815.7|9
1730184690000|2024-10-29 06:51:30|176912.7|176822.7|176929|176839|176961.4|176839|176906.7|176816.7|7
1730184700000|2024-10-29 06:51:40|176928.4|176838.4|176915|176825|176928.7|176838.7|176908.3|176818.3|6
1730184710000|2024-10-29 06:51:50|176914.7|176824.7|176921.6|176831.6|176921.6|176831.6|176914.7|176824.7|10
1730184720000|2024-10-29 06:52:00|176917.2|176827.2|176913.2|176823.2|176917.2|176827.2|176906.9|176816.9|7
1730184730000|2024-10-29 06:52:10|176913|176823|176904.5|176814.5|176915|176825|176904.5|176814.5|6
1730184740000|2024-10-29 06:52:20|176904.3|176814.3|176921.8|176831.8|176934.5|176844.5|176904.3|176814.3|13
1730184750000|2024-10-29 06:52:30|176913.8|176823.8|176911.9|176821.9|176913.8|176823.8|176905.1|176815.1|4
1730184760000|2024-10-29 06:52:40|176914.9|176824.9|176914.9|176824.9|176916.9|176826.9|176911.9|176821.9|7
1730184770000|2024-10-29 06:52:50|176912.6|176822.6|176912|176822|176912.6|176822.6|176905.2|176815.2|5
1730184780000|2024-10-29 06:53:00|176912.5|176822.5|176913.7|176823.7|176914.6|176824.6|176912.5|176822.5|6
1730184790000|2024-10-29 06:53:10|176914.1|176824.1|176912.2|176822.2|176914.7|176824.7|176912.2|176822.2|6
1730184800000|2024-10-29 06:53:20|176912.7|176822.7|176921.4|176831.4|176929|176839|176912.7|176822.7|17
1730184810000|2024-10-29 06:53:30|176919.1|176829.1|176918.9|176828.9|176928.1|176838.1|176914.2|176824.2|24
1730184820000|2024-10-29 06:53:40|176913.8|176823.8|176921.5|176831.5|176929.6|176839.6|176913.2|176823.2|23
1730184830000|2024-10-29 06:53:50|176922.1|176832.1|176935.9|176845.9|176942.1|176852.1|176922.1|176832.1|13
1730184840000|2024-10-29 06:54:00|176934.3|176844.3|176946.4|176856.4|176946.4|176856.4|176931.5|176841.5|16
1730184850000|2024-10-29 06:54:10|176945.3|176855.3|176944.7|176854.7|176951.3|176861.3|176936.9|176846.9|18
1730184860000|2024-10-29 06:54:20|176948.6|176858.6|176963.2|176873.2|176968.6|176878.6|176947|176857|26
1730184870000|2024-10-29 06:54:30|176960.9|176870.9|176963.5|176873.5|176968.4|176878.4|176956.2|176866.2|20
1730184880000|2024-10-29 06:54:40|176968|176878|176968.3|176878.3|176975.6|176885.6|176957.7|176867.7|25
1730184890000|2024-10-29 06:54:50|176970|176880|176958.9|176868.9|176989.7|176883.5|176954.8|176846.6|29
1730184900000|2024-10-29 06:55:00|176966.6|176876.6|176972.2|176882.2|176972.2|176882.2|176954.3|176864.3|33
1730184910000|2024-10-29 06:55:10|176968.4|176878.4|176986.5|176856.5|176986.5|176878.4|176962.3|176854.4|22
1730184920000|2024-10-29 06:55:20|176989.8|176859.8|176973|176883|176998|176890.9|176971.6|176859.8|21
1730184930000|2024-10-29 06:55:30|176977|176887|176979.4|176889.4|176979.4|176889.4|176970.4|176880.4|19
1730184940000|2024-10-29 06:55:40|176970.8|176880.8|176967.2|176877.2|176979.6|176889.6|176962.5|176872.5|31
1730184950000|2024-10-29 06:55:50|176966.2|176876.2|176967.2|176877.2|176974.7|176884.7|176965.9|176875.9|21
1730184960000|2024-10-29 06:56:00|176968.2|176878.2|176953.6|176863.6|176968.2|176878.2|176927.5|176823.8|26
1730184970000|2024-10-29 06:56:10|176953.7|176863.7|176947.2|176857.2|176953.7|176863.7|176943|176853|11
1730184980000|2024-10-29 06:56:20|176949.9|176859.9|176948|176858|176957.1|176867.1|176945.5|176855.5|14
1730184990000|2024-10-29 06:56:30|176948.2|176858.2|176952.6|176862.6|176953.6|176863.6|176945.5|176855.5|10
1730185000000|2024-10-29 06:56:40|176949.9|176859.9|176941.2|176851.2|176954.6|176864.6|176939|176849|20
1730185010000|2024-10-29 06:56:50|176947.8|176857.8|176949.9|176859.9|176952.2|176862.2|176945.4|176855.4|12
1730185020000|2024-10-29 06:57:00|176947.8|176857.8|176942.6|176852.6|176953.4|176863.4|176938.5|176848.5|10
1730185030000|2024-10-29 06:57:10|176949.3|176859.3|176924.2|176834.2|176958.7|176868.7|176924.2|176834.2|17
1730185040000|2024-10-29 06:57:20|176923.9|176833.9|176929.6|176839.6|176935.9|176845.9|176923.9|176833.9|16
1730185050000|2024-10-29 06:57:30|176923.7|176833.7|176936.7|176846.7|176954.4|176846.7|176923.7|176814.1|26
1730185060000|2024-10-29 06:57:40|176939|176849|176953|176863|176954.4|176864.4|176933.9|176843.9|25
1730185070000|2024-10-29 06:57:50|176955.6|176865.6|176950.5|176860.5|176963.6|176873.6|176949.5|176859.5|26
1730185080000|2024-10-29 06:58:00|176953.8|176863.8|176938.5|176848.5|176956.7|176866.7|176938.5|176848.5|21
1730185090000|2024-10-29 06:58:10|176938.3|176848.3|176934.9|176844.9|176943.7|176853.7|176926|176836|22
1730185100000|2024-10-29 06:58:20|176935.4|176845.4|176934.9|176844.9|176939.4|176849.4|176918.9|176828.9|29
1730185110000|2024-10-29 06:58:30|176935.8|176845.8|176934.9|176844.9|176939.5|176849.5|176929|176839|25
1730185120000|2024-10-29 06:58:40|176935.7|176845.7|176925.7|176835.7|176935.7|176845.7|176924.2|176834.2|9
1730185130000|2024-10-29 06:58:50|176926.1|176836.1|176934|176844|176941.9|176851.9|176926.1|176836.1|12
1730185140000|2024-10-29 06:59:00|176932.8|176842.8|176925.3|176835.3|176932.8|176842.8|176921|176831|18
1730185150000|2024-10-29 06:59:10|176926.3|176836.3|176926.3|176836.3|176931|176841|176922.3|176832.3|11
1730185160000|2024-10-29 06:59:20|176933.7|176843.7|176930.5|176840.5|176933.7|176843.7|176924.4|176834.4|13
1730185170000|2024-10-29 06:59:30|176930.6|176840.6|176928.2|176838.2|176936.2|176846.2|176924.9|176834.9|9
1730185180000|2024-10-29 06:59:40|176927.9|176837.9|176932.3|176842.3|176933.3|176843.3|176924.5|176834.5|20
1730185190000|2024-10-29 06:59:50|176942.1|176852.1|176939.3|176849.3|176943.9|176853.9|176934.3|176844.3|20
1730185200000|2024-10-29 07:00:00|176938.8|176848.8|176929.1|176839.1|176939.9|176849.9|176927.8|176837.8|25
1730185210000|2024-10-29 07:00:10|176933.4|176843.4|176941.3|176851.3|176942.5|176852.5|176929.1|176839.1|31
1730185220000|2024-10-29 07:00:20|176943.9|176853.9|176939|176849|176943.9|176853.9|176936.1|176846.1|16
1730185230000|2024-10-29 07:00:30|176934.3|176844.3|176925.9|176835.9|176938.6|176848.6|176925.9|176835.9|18
1730185240000|2024-10-29 07:00:40|176937.6|176847.6|176929.8|176839.8|176937.6|176847.6|176929.8|176839.8|8
1730185250000|2024-10-29 07:00:50|176930|176840|176930.8|176840.8|176932.3|176842.3|176927.8|176837.8|15
1730185260000|2024-10-29 07:01:00|176932.1|176842.1|176929.8|176839.8|176934.5|176844.5|176927.2|176837.2|31
1730185270000|2024-10-29 07:01:10|176929.9|176839.9|176931.4|176841.4|176937.8|176847.8|176927.2|176837.2|17
1730185280000|2024-10-29 07:01:20|176929.6|176839.6|176930.6|176840.6|176931.9|176841.9|176926|176836|30
1730185290000|2024-10-29 07:01:30|176926.2|176836.2|176929.2|176839.2|176931|176841|176925|176835|20
1730185300000|2024-10-29 07:01:40|176929.6|176839.6|176928.8|176838.8|176938.5|176848.5|176926.1|176836.1|18
1730185310000|2024-10-29 07:01:50|176928.3|176838.3|176933.8|176843.8|176933.8|176843.8|176926.8|176836.8|31
1730185320000|2024-10-29 07:02:00|176927.6|176837.6|176948.2|176858.2|176954.7|176864.7|176927|176837|19
1730185330000|2024-10-29 07:02:10|176946.8|176856.8|176946.7|176856.7|176947.4|176857.4|176946.3|176856.3|11
1730185340000|2024-10-29 07:02:20|176947.3|176857.3|176946.7|176856.7|176947.3|176857.3|176944.8|176854.8|7
1730185350000|2024-10-29 07:02:30|176942.6|176852.6|176943.2|176853.2|176943.2|176853.2|176938.8|176848.8|16
1730185360000|2024-10-29 07:02:40|176942.8|176852.8|176942.5|176852.5|176944.2|176854.2|176938.1|176848.1|14
1730185370000|2024-10-29 07:02:50|176942.4|176852.4|176944.2|176854.2|176944.2|176854.2|176942.4|176852.4|2
1730185380000|2024-10-29 07:03:00|176942.5|176852.5|176940.1|176850.1|176944.2|176854.2|176940.1|176850.1|3
1730185390000|2024-10-29 07:03:10|176923.8|176833.8|176851.8|176761.8|176926.4|176836.4|176846.9|176756.9|23
1730185400000|2024-10-29 07:03:20|176847.9|176757.9|176843.2|176753.2|176849.5|176759.5|176841.7|176751.7|7
1730185410000|2024-10-29 07:03:30|176840.8|176750.8|176856.7|176766.7|176859.6|176769.6|176839.9|176749.9|15
1730185420000|2024-10-29 07:03:40|176850.2|176760.2|176850.9|176760.9|176850.9|176760.9|176850.2|176760.2|2
1730185430000|2024-10-29 07:03:50|176851|176761|176850.5|176760.5|176856.4|176766.4|176850.5|176760.5|7
1730185440000|2024-10-29 07:04:00|176853|176763|176854.8|176764.8|176855.9|176765.9|176853|176763|4
1730185450000|2024-10-29 07:04:10|176856.4|176766.4|176856.1|176766.1|176856.4|176766.4|176856|176766|3
1730185460000|2024-10-29 07:04:20|176856|176766|176851.7|176761.7|176856|176766|176851.7|176761.7|3
1730185470000|2024-10-29 07:04:30|176851.3|176761.3|176851.3|176761.3|176851.3|176761.3|176851.3|176761.3|1
1730185480000|2024-10-29 07:04:40|176851.5|176761.5|176858.1|176768.1|176858.1|176768.1|176850.2|176760.2|7
1730185490000|2024-10-29 07:04:50|176859.1|176769.1|176859.1|176769.1|176859.1|176769.1|176859|176769|3
1730185500000|2024-10-29 07:05:00|176860.4|176770.4|176854.4|176764.4|176860.4|176770.4|176854.4|176764.4|4
1730185510000|2024-10-29 07:05:10|176855.7|176765.7|176856.7|176766.7|176856.7|176766.7|176855.7|176765.7|4
1730185520000|2024-10-29 07:05:20|176855.4|176765.4|176855.6|176765.6|176855.6|176765.6|176855.4|176765.4|2
1730185530000|2024-10-29 07:05:30|176855.5|176765.5|176835|176745|176858.1|176768.1|176835|176745|5
1730185540000|2024-10-29 07:05:40|176839.4|176749.4|176834.3|176744.3|176840|176750|176834.2|176744.2|5
1730185550000|2024-10-29 07:05:50|176834.1|176744.1|176801.5|176711.5|176836.7|176746.7|176795.5|176705.5|12
1730185560000|2024-10-29 07:06:00|176805.7|176715.7|176782.7|176692.7|176805.7|176715.7|176780.7|176690.7|24
1730185570000|2024-10-29 07:06:10|176786.7|176696.7|176716.1|176626.1|176790|176700|176716.1|176626.1|22
1730185580000|2024-10-29 07:06:20|176717.1|176627.1|176697|176607|176735.4|176645.4|176683.9|176593.9|27
1730185590000|2024-10-29 07:06:30|176700.5|176610.5|176691.1|176601.1|176700.5|176610.5|176676.2|176586.2|20
1730185600000|2024-10-29 07:06:40|176689.4|176599.4|176688.4|176598.4|176694.1|176604.1|176683.5|176593.5|10
1730185610000|2024-10-29 07:06:50|176685.8|176595.8|176757.6|176667.6|176765.1|176675.1|176685.3|176595.3|20
1730185620000|2024-10-29 07:07:00|176750.2|176660.2|176749.3|176659.3|176751.5|176661.5|176744.9|176654.9|16
1730185630000|2024-10-29 07:07:10|176746.5|176656.5|176748.1|176658.1|176749.5|176659.5|176744.3|176654.3|9
1730185640000|2024-10-29 07:07:20|176747.4|176657.4|176743.8|176653.8|176747.4|176657.4|176737.8|176647.8|16
1730185650000|2024-10-29 07:07:30|176743.7|176653.7|176736.4|176646.4|176746|176656|176735.1|176645.1|15
1730185660000|2024-10-29 07:07:40|176740.3|176650.3|176739|176649|176744.3|176654.3|176735.9|176645.9|8
1730185670000|2024-10-29 07:07:50|176742.3|176652.3|176749.4|176659.4|176749.4|176659.4|176741.8|176651.8|6
1730185680000|2024-10-29 07:08:00|176748.8|176658.8|176746|176656|176749.3|176659.3|176745.9|176655.9|4
1730185690000|2024-10-29 07:08:10|176748.6|176658.6|176744.4|176654.4|176749.7|176659.7|176744.3|176654.3|6
1730185700000|2024-10-29 07:08:20|176744.3|176654.3|176746.7|176656.7|176750.9|176660.9|176744.3|176654.3|9
1730185710000|2024-10-29 07:08:30|176747.5|176657.5|176747.8|176657.8|176754.3|176664.3|176747.5|176657.5|10
1730185720000|2024-10-29 07:08:40|176747.7|176657.7|176747.9|176657.9|176749.7|176659.7|176747.6|176657.6|7
1730185730000|2024-10-29 07:08:50|176747.5|176657.5|176750|176660|176750|176660|176739.3|176649.3|11
1730185740000|2024-10-29 07:09:00|176746.9|176656.9|176746.7|176656.7|176752.1|176662.1|176746.7|176656.7|13
1730185750000|2024-10-29 07:09:10|176748.7|176658.7|176757.5|176667.5|176758.3|176668.3|176746.1|176656.1|5
1730185760000|2024-10-29 07:09:20|176757.2|176667.2|176752.8|176662.8|176757.5|176667.5|176752.5|176662.5|11
1730185770000|2024-10-29 07:09:30|176752.5|176662.5|176753.4|176663.4|176753.4|176663.4|176752.5|176662.5|6
1730185780000|2024-10-29 07:09:40|176758|176668|176824.6|176734.6|176825.1|176735.1|176756.8|176666.8|12
1730185790000|2024-10-29 07:09:50|176831.5|176741.5|176818.3|176728.3|176832.5|176742.5|176818.3|176728.3|17
1730185800000|2024-10-29 07:10:00|176821.6|176731.6|176769.1|176679.1|176821.6|176731.6|176768.8|176678.8|11
1730185810000|2024-10-29 07:10:10|176768.8|176678.8|176766.1|176676.1|176768.8|176678.8|176766.1|176676.1|4
1730185820000|2024-10-29 07:10:20|176765.9|176675.9|176765.8|176675.8|176766.3|176676.3|176765.7|176675.7|7
1730185830000|2024-10-29 07:10:30|176765.9|176675.9|176764.8|176674.8|176765.9|176675.9|176759.8|176669.8|9
1730185840000|2024-10-29 07:10:40|176761.9|176671.9|176778.2|176688.2|176785|176695|176759.9|176669.9|14
1730185850000|2024-10-29 07:10:50|176773.9|176683.9|176769.9|176679.9|176774.9|176684.9|176769.9|176679.9|10
1730185860000|2024-10-29 07:11:00|176769.4|176679.4|176770.7|176680.7|176771.7|176681.7|176769.4|176679.4|8
1730185870000|2024-10-29 07:11:10|176769.6|176679.6|176769.8|176679.8|176772|176682|176769.3|176679.3|10
1730185880000|2024-10-29 07:11:20|176770.8|176680.8|176771.5|176681.5|176775.1|176685.1|176769.7|176679.7|8
1730185890000|2024-10-29 07:11:30|176771.6|176681.6|176759.5|176669.5|176771.6|176681.6|176758.1|176668.1|11
1730185900000|2024-10-29 07:11:40|176761.1|176671.1|176760.8|176670.8|176764.2|176674.2|176758.5|176668.5|6
1730185910000|2024-10-29 07:11:50|176759.4|176669.4|176761|176671|176765.1|176675.1|176758.3|176668.3|13
1730185920000|2024-10-29 07:12:00|176762.4|176672.4|176760.8|176670.8|176762.4|176672.4|176757|176667|12
1730185930000|2024-10-29 07:12:10|176758.9|176668.9|176760.7|176670.7|176764.8|176674.8|176757.3|176667.3|12
1730185940000|2024-10-29 07:12:20|176759.5|176669.5|176759|176669|176761.6|176671.6|176755.5|176665.5|16
1730185950000|2024-10-29 07:12:30|176758.3|176668.3|176760.3|176670.3|176761.3|176671.3|176757.9|176667.9|15
1730185960000|2024-10-29 07:12:40|176761.1|176671.1|176762.5|176672.5|176762.7|176672.7|176760.4|176670.4|10
1730185970000|2024-10-29 07:12:50|176762.6|176672.6|176763.1|176673.1|176763.1|176673.1|176759.6|176669.6|8
1730185980000|2024-10-29 07:13:00|176762.7|176672.7|176762.3|176672.3|176773.5|176683.5|176762.3|176672.3|19
1730185990000|2024-10-29 07:13:10|176758.9|176668.9|176733.8|176643.8|176758.9|176668.9|176730.2|176640.2|12
1730186000000|2024-10-29 07:13:20|176729.9|176639.9|176716.1|176626.1|176733.3|176643.3|176715.1|176625.1|26
1730186010000|2024-10-29 07:13:30|176716.4|176626.4|176702.8|176612.8|176716.4|176626.4|176702.8|176612.8|8
1730186020000|2024-10-29 07:13:40|176700.6|176610.6|176703.1|176613.1|176703.3|176613.3|176700.6|176610.6|10
1730186030000|2024-10-29 07:13:50|176703.2|176613.2|176703|176613|176703.2|176613.2|176701|176611|9
1730186040000|2024-10-29 07:14:00|176701.3|176611.3|176705.7|176615.7|176712.3|176622.3|176701.3|176611.3|23
1730186050000|2024-10-29 07:14:10|176708.8|176618.8|176714.2|176624.2|176725.1|176635.1|176705.9|176615.9|12
1730186060000|2024-10-29 07:14:20|176711.1|176621.1|176704.6|176614.6|176715.3|176625.3|176704|176614|17
1730186070000|2024-10-29 07:14:30|176707.5|176617.5|176734.8|176644.8|176759.5|176669.5|176686.3|176596.3|20
1730186080000|2024-10-29 07:14:40|176733.7|176643.7|176733.7|176643.7|176733.9|176643.9|176733.7|176643.7|3
1730186090000|2024-10-29 07:14:50|176734.3|176644.3|176733.4|176643.4|176734.3|176644.3|176733.4|176643.4|8
1730186100000|2024-10-29 07:15:00|176730.9|176640.9|176730.9|176640.9|176730.9|176640.9|176730.8|176640.8|3
1730186110000|2024-10-29 07:15:10|176731|176641|176723.8|176633.8|176731|176641|176719.5|176629.5|7
1730186120000|2024-10-29 07:15:20|176724.7|176634.7|176711.7|176621.7|176725|176635|176711.7|176621.7|9
1730186130000|2024-10-29 07:15:30|176711.6|176621.6|176687.1|176597.1|176711.7|176621.7|176687.1|176597.1|11
1730186140000|2024-10-29 07:15:40|176684.2|176594.2|176686|176596|176689.9|176599.9|176682|176592|9
1730186150000|2024-10-29 07:15:50|176683.5|176593.5|176683.2|176593.2|176683.5|176593.5|176681.5|176591.5|5
1730186160000|2024-10-29 07:16:00|176685.6|176595.6|176683|176593|176688.3|176598.3|176681.9|176591.9|16
1730186170000|2024-10-29 07:16:10|176683.1|176593.1|176683|176593|176683.2|176593.2|176682.9|176592.9|5
1730186180000|2024-10-29 07:16:20|176682.9|176592.9|176715.3|176625.3|176715.3|176625.3|176678.2|176588.2|12
1730186190000|2024-10-29 07:16:30|176717.9|176627.9|176714.4|176624.4|176717.9|176627.9|176712.4|176622.4|4
1730186200000|2024-10-29 07:16:40|176717.8|176627.8|176720.4|176630.4|176720.5|176630.5|176717.8|176627.8|3
1730186210000|2024-10-29 07:16:50|176715|176625|176701.4|176611.4|176715|176625|176696.2|176606.2|6
1730186220000|2024-10-29 07:17:00|176701.5|176611.5|176754.5|176664.5|176754.5|176664.5|176700.1|176610.1|7
1730186230000|2024-10-29 07:17:10|176759|176669|176761.7|176671.7|176761.7|176671.7|176758.9|176668.9|4
1730186240000|2024-10-29 07:17:20|176767.9|176677.9|176775.3|176685.3|176775.3|176685.3|176767.9|176677.9|8
1730186250000|2024-10-29 07:17:30|176779.4|176689.4|176788.3|176698.3|176788.3|176698.3|176779.4|176689.4|9
1730186260000|2024-10-29 07:17:40|176789.7|176699.7|176788.5|176698.5|176789.7|176699.7|176788.3|176698.3|3
1730186270000|2024-10-29 07:17:50|176788.2|176698.2|176788.4|176698.4|176789.5|176699.5|176787.8|176697.8|7
1730186280000|2024-10-29 07:18:00|176788.5|176698.5|176805|176715|176806.9|176716.9|176788.5|176698.5|8
1730186290000|2024-10-29 07:18:10|176806.2|176716.2|176816.8|176726.8|176816.8|176726.8|176805.4|176715.4|9
1730186300000|2024-10-29 07:18:20|176816.7|176726.7|176816|176726|176816.7|176726.7|176815.6|176725.6|5
1730186310000|2024-10-29 07:18:30|176814.8|176724.8|176812.6|176722.6|176816.6|176726.6|176808.2|176718.2|11
1730186320000|2024-10-29 07:18:40|176813.7|176723.7|176812.5|176722.5|176814.4|176724.4|176808.4|176718.4|14
1730186330000|2024-10-29 07:18:50|176813.1|176723.1|176813.4|176723.4|176814.9|176724.9|176806.6|176716.6|13
1730186340000|2024-10-29 07:19:00|176810.7|176720.7|176789.8|176699.8|176810.7|176720.7|176784.7|176694.7|17
1730186350000|2024-10-29 07:19:10|176790.7|176700.7|176793.6|176703.6|176797.2|176707.2|176789.1|176699.1|8
1730186360000|2024-10-29 07:19:20|176795.3|176705.3|176797|176707|176797|176707|176795.3|176705.3|5
1730186370000|2024-10-29 07:19:30|176797.1|176707.1|176809.9|176719.9|176809.9|176719.9|176797.1|176707.1|7
1730186380000|2024-10-29 07:19:40|176813.6|176723.6|176812.6|176722.6|176814.3|176724.3|176812.6|176722.6|3
1730186390000|2024-10-29 07:19:50|176813.6|176723.6|176806.7|176716.7|176813.6|176723.6|176803|176713|10
1730186400000|2024-10-29 07:20:00|176808.9|176718.9|176815.9|176725.9|176815.9|176725.9|176803.3|176713.3|7
1730186410000|2024-10-29 07:20:10|176814.4|176724.4|176809.6|176719.6|176816.3|176726.3|176809.6|176719.6|10
1730186420000|2024-10-29 07:20:20|176810.6|176720.6|176813.4|176723.4|176813.4|176723.4|176810.6|176720.6|3
1730186430000|2024-10-29 07:20:30|176815.1|176725.1|176802.6|176712.6|176815.3|176725.3|176802.6|176712.6|9
1730186440000|2024-10-29 07:20:40|176808.3|176718.3|176818.7|176728.7|176818.7|176728.7|176805.9|176715.9|7
1730186450000|2024-10-29 07:20:50|176818.6|176728.6|176818.8|176728.8|176818.8|176728.8|176818.6|176728.6|3
1730186460000|2024-10-29 07:21:00|176818.6|176728.6|176819.7|176729.7|176819.7|176729.7|176818.6|176728.6|2
1730186470000|2024-10-29 07:21:10|176822.2|176732.2|176839.1|176749.1|176852.9|176762.9|176822.2|176732.2|13
1730186480000|2024-10-29 07:21:20|176840.7|176750.7|176847.7|176757.7|176851|176761|176840.7|176750.7|13
1730186490000|2024-10-29 07:21:30|176844.6|176754.6|176819.7|176729.7|176847.7|176757.7|176817.1|176727.1|17
1730186500000|2024-10-29 07:21:40|176819.9|176729.9|176833.4|176743.4|176833.4|176743.4|176819.5|176729.5|8
1730186510000|2024-10-29 07:21:50|176834.3|176744.3|176837.6|176747.6|176837.6|176747.6|176833.1|176743.1|8
1730186520000|2024-10-29 07:22:00|176841.2|176751.2|176829.6|176739.6|176841.2|176751.2|176826.8|176736.8|17
1730186530000|2024-10-29 07:22:10|176828.5|176738.5|176832.4|176742.4|176833|176743|176825.1|176735.1|13
1730186540000|2024-10-29 07:22:20|176833.2|176743.2|176825.7|176735.7|176834.6|176744.6|176820.3|176730.3|19
1730186550000|2024-10-29 07:22:30|176825|176735|176825.1|176735.1|176826.7|176736.7|176821|176731|14
1730186560000|2024-10-29 07:22:40|176826.1|176736.1|176828.5|176738.5|176828.7|176738.7|176826.1|176736.1|5
1730186570000|2024-10-29 07:22:50|176826.9|176736.9|176828|176738|176828.7|176738.7|176822.7|176732.7|9
1730186580000|2024-10-29 07:23:00|176827.9|176737.9|176829.8|176739.8|176835.9|176745.9|176821.3|176731.3|28
1730186590000|2024-10-29 07:23:10|176828.5|176738.5|176829.2|176739.2|176830.3|176740.3|176828.3|176738.3|12
1730186600000|2024-10-29 07:23:20|176829.1|176739.1|176824.5|176734.5|176829.8|176739.8|176821.1|176731.1|9
1730186610000|2024-10-29 07:23:30|176820.6|176730.6|176829.8|176739.8|176834.3|176744.3|176820.6|176730.6|20
1730186620000|2024-10-29 07:23:40|176831.6|176741.6|176825.8|176735.8|176833.5|176743.5|176821.3|176731.3|12
1730186630000|2024-10-29 07:23:50|176826.2|176736.2|176827.9|176737.9|176828|176738|176821.5|176731.5|9
1730186640000|2024-10-29 07:24:00|176831.6|176741.6|176833.3|176743.3|176836|176746|176831.6|176741.6|5
1730186650000|2024-10-29 07:24:10|176833.4|176743.4|176886.4|176796.4|176888|176798|176831.2|176741.2|11
1730186660000|2024-10-29 07:24:20|176885.4|176795.4|176840.9|176750.9|176886.5|176796.5|176830.6|176740.6|15
1730186670000|2024-10-29 07:24:30|176844.2|176754.2|176856.8|176766.8|176868.2|176778.2|176842.2|176752.2|14
1730186680000|2024-10-29 07:24:40|176856.3|176766.3|176861.2|176771.2|176861.2|176771.2|176852.1|176762.1|14
1730186690000|2024-10-29 07:24:50|176861.4|176771.4|176860.5|176770.5|176862.4|176772.4|176860.1|176770.1|7
1730186700000|2024-10-29 07:25:00|176860.8|176770.8|176916|176826|176924.6|176834.6|176859.8|176769.8|7
1730186710000|2024-10-29 07:25:10|176918.8|176828.8|176918.9|176828.9|176918.9|176828.9|176909.1|176819.1|17
1730186720000|2024-10-29 07:25:20|176919.4|176829.4|176918.7|176828.7|176922.6|176832.6|176914.4|176824.4|10
1730186730000|2024-10-29 07:25:30|176920.5|176830.5|176924.8|176834.8|176926.3|176836.3|176910.6|176820.6|15
1730186740000|2024-10-29 07:25:40|176922.8|176832.8|176907.6|176817.6|176924.8|176834.8|176907.6|176817.6|15
1730186750000|2024-10-29 07:25:50|176906|176816|176893.7|176803.7|176906|176816|176893.7|176803.7|13
1730186760000|2024-10-29 07:26:00|176895.9|176805.9|176909.1|176819.1|176910.1|176820.1|176895.9|176805.9|19
1730186770000|2024-10-29 07:26:10|176910.1|176820.1|176904.9|176814.9|176916.1|176826.1|176904.9|176814.9|17
1730186780000|2024-10-29 07:26:20|176906.1|176816.1|176909.6|176819.6|176909.6|176819.6|176903.9|176813.9|20
1730186790000|2024-10-29 07:26:30|176908.8|176818.8|176910|176820|176910.3|176820.3|176908.8|176818.8|3
1730186800000|2024-10-29 07:26:40|176910.3|176820.3|176909.6|176819.6|176910.3|176820.3|176909.5|176819.5|3
1730186820000|2024-10-29 07:27:00|176907.8|176817.8|176904.6|176814.6|176912|176822|176904.6|176814.6|7
1730186830000|2024-10-29 07:27:10|176905.5|176815.5|176910.8|176820.8|176913.4|176823.4|176901.4|176811.4|18
1730186840000|2024-10-29 07:27:20|176914.8|176824.8|176915|176825|176917.5|176827.5|176914.8|176824.8|5
1730186850000|2024-10-29 07:27:30|176919.5|176829.5|176922.6|176832.6|176922.6|176832.6|176919.5|176829.5|3
1730186860000|2024-10-29 07:27:40|176922.4|176832.4|176922.4|176832.4|176922.4|176832.4|176922.4|176832.4|1
1730186870000|2024-10-29 07:27:50|176921.4|176831.4|176913.6|176823.6|176921.4|176831.4|176908.2|176818.2|8
1730186880000|2024-10-29 07:28:00|176918.4|176828.4|176918.9|176828.9|176918.9|176828.9|176910.6|176820.6|10
1730186890000|2024-10-29 07:28:10|176916.7|176826.7|176910.1|176820.1|176916.7|176826.7|176910.1|176820.1|11
1730186900000|2024-10-29 07:28:20|176911.9|176821.9|176913.2|176823.2|176917.5|176827.5|176910|176820|8
1730186910000|2024-10-29 07:28:30|176913.5|176823.5|176913.2|176823.2|176913.5|176823.5|176913.2|176823.2|2
1730186920000|2024-10-29 07:28:40|176912.8|176822.8|176912.5|176822.5|176913.2|176823.2|176912.4|176822.4|4
1730186930000|2024-10-29 07:28:50|176912.6|176822.6|176918.8|176828.8|176918.8|176828.8|176912.6|176822.6|5
1730186940000|2024-10-29 07:29:00|176918.9|176828.9|176914.6|176824.6|176918.9|176828.9|176914.6|176824.6|3
1730186950000|2024-10-29 07:29:10|176916.3|176826.3|176915.5|176825.5|176917|176827|176913.3|176823.3|7
1730186960000|2024-10-29 07:29:20|176915.8|176825.8|176918.1|176828.1|176922.6|176832.6|176915.8|176825.8|9
1730186970000|2024-10-29 07:29:30|176918.7|176828.7|176918|176828|176918.7|176828.7|176918|176828|2
1730186980000|2024-10-29 07:29:40|176918.7|176828.7|176918.7|176828.7|176918.7|176828.7|176918.7|176828.7|1
1730186990000|2024-10-29 07:29:50|176914.7|176824.7|176915.3|176825.3|176915.9|176825.9|176914.7|176824.7|3
1730187000000|2024-10-29 07:30:00|176919|176829|176919|176829|176919|176829|176919|176829|1
1730187010000|2024-10-29 07:30:10|176918.9|176828.9|176918.3|176828.3|176920.5|176830.5|176918.3|176828.3|6
1730187020000|2024-10-29 07:30:20|176918.8|176828.8|176914.3|176824.3|176919.1|176829.1|176914.3|176824.3|5
1730187030000|2024-10-29 07:30:30|176915.6|176825.6|176915.2|176825.2|176915.6|176825.6|176914.3|176824.3|4
1730187040000|2024-10-29 07:30:40|176910.6|176820.6|176910.7|176820.7|176910.7|176820.7|176906.5|176816.5|6
1730187050000|2024-10-29 07:30:50|176908.6|176818.6|176907.9|176817.9|176909|176819|176906.4|176816.4|8
1730187060000|2024-10-29 07:31:00|176908.3|176818.3|176908.2|176818.2|176908.9|176818.9|176906.4|176816.4|7
1730187070000|2024-10-29 07:31:10|176908|176818|176910|176820|176911.6|176821.6|176908|176818|9
1730187080000|2024-10-29 07:31:20|176910.6|176820.6|176912|176822|176912|176822|176910.6|176820.6|4
1730187090000|2024-10-29 07:31:30|176907.6|176817.6|176910.6|176820.6|176910.6|176820.6|176907.6|176817.6|4
1730187100000|2024-10-29 07:31:40|176910.4|176820.4|176911.1|176821.1|176911.1|176821.1|176908.6|176818.6|5
1730187110000|2024-10-29 07:31:50|176910.9|176820.9|176910.8|176820.8|176912.4|176822.4|176908.9|176818.9|10
1730187120000|2024-10-29 07:32:00|176909.9|176819.9|176910.9|176820.9|176911.1|176821.1|176909.9|176819.9|4
1730187130000|2024-10-29 07:32:10|176910.8|176820.8|176910.9|176820.9|176910.9|176820.9|176910.8|176820.8|2
1730187140000|2024-10-29 07:32:20|176912.2|176822.2|176908.8|176818.8|176912.6|176822.6|176905.8|176815.8|8
1730187150000|2024-10-29 07:32:30|176909|176819|176911|176821|176912.8|176822.8|176909|176819|5
1730187160000|2024-10-29 07:32:40|176912.4|176822.4|176912.7|176822.7|176912.7|176822.7|176912.4|176822.4|2
1730187170000|2024-10-29 07:32:50|176912.3|176822.3|176914|176824|176914.2|176824.2|176912.3|176822.3|4
1730187180000|2024-10-29 07:33:00|176917.8|176827.8|176977.3|176887.3|176982.3|176892.3|176917.8|176827.8|16
1730187190000|2024-10-29 07:33:10|176977.2|176887.2|176985.5|176895.5|176989|176899|176976.2|176886.2|12
1730187200000|2024-10-29 07:33:20|176980.5|176890.5|176976.7|176886.7|176980.5|176890.5|176971.1|176881.1|20
1730187210000|2024-10-29 07:33:30|176977.8|176887.8|176980.8|176890.8|176980.8|176890.8|176976.3|176886.3|17
1730187220000|2024-10-29 07:33:40|176979.8|176889.8|176984.9|176894.9|176985.6|176895.6|176979|176889|9
1730187230000|2024-10-29 07:33:50|176984.3|176894.3|176983.8|176893.8|176985.1|176895.1|176983.2|176893.2|7
1730187240000|2024-10-29 07:34:00|176984|176894|176984|176894|176984|176894|176984|176894|1
1730187250000|2024-10-29 07:34:10|176984.3|176894.3|176978.4|176888.4|176984.4|176894.4|176978.4|176888.4|6
1730187260000|2024-10-29 07:34:20|176976.5|176886.5|176978|176888|176979.2|176889.2|176976.5|176886.5|14
1730187270000|2024-10-29 07:34:30|176978.6|176888.6|176982.3|176892.3|176983.3|176893.3|176977.4|176887.4|9
1730187280000|2024-10-29 07:34:40|176980.8|176890.8|176978.8|176888.8|176982.8|176892.8|176978.8|176888.8|9
1730187290000|2024-10-29 07:34:50|176978.7|176888.7|176982.6|176892.6|176983.1|176893.1|176978.2|176888.2|11
1730187300000|2024-10-29 07:35:00|176981.6|176891.6|176975.8|176885.8|176981.6|176891.6|176974.5|176884.5|8
1730187310000|2024-10-29 07:35:10|176975.5|176885.5|176977.4|176887.4|176985.1|176895.1|176975.5|176885.5|16
1730187320000|2024-10-29 07:35:20|176977.3|176887.3|176977.4|176887.4|176977.4|176887.4|176977.3|176887.3|2
1730187330000|2024-10-29 07:35:30|176977.9|176887.9|176978.9|176888.9|176979.9|176889.9|176977.9|176887.9|9
1730187340000|2024-10-29 07:35:40|176979.2|176889.2|176988.1|176898.1|176988.1|176898.1|176979.2|176889.2|6
1730187350000|2024-10-29 07:35:50|176987.9|176897.9|176987.9|176897.9|176987.9|176897.9|176987.9|176897.9|1
1730187360000|2024-10-29 07:36:00|176986.7|176896.7|176979.9|176889.9|176986.7|176896.7|176979.9|176889.9|11
1730187370000|2024-10-29 07:36:10|176979.3|176889.3|176972.8|176882.8|176979.3|176889.3|176972.8|176882.8|6
1730187380000|2024-10-29 07:36:20|176974.2|176884.2|176976.5|176886.5|176976.8|176886.8|176974.2|176884.2|7
1730187390000|2024-10-29 07:36:30|176976.6|176886.6|176963.4|176873.4|176976.6|176886.6|176961|176871|11
1730187400000|2024-10-29 07:36:40|176962.2|176872.2|176962.9|176872.9|176962.9|176872.9|176962|176872|6
1730187410000|2024-10-29 07:36:50|176962.8|176872.8|176957.7|176867.7|176962.8|176872.8|176953.5|176863.5|10
1730187420000|2024-10-29 07:37:00|176959.2|176869.2|176949.1|176859.1|176959.2|176869.2|176945.2|176855.2|10
1730187430000|2024-10-29 07:37:10|176948.2|176858.2|176949.8|176859.8|176949.8|176859.8|176947.4|176857.4|8
1730187440000|2024-10-29 07:37:20|176949.7|176859.7|176949.4|176859.4|176950.2|176860.2|176949.2|176859.2|6
1730187450000|2024-10-29 07:37:30|176949.6|176859.6|176956.8|176866.8|176956.8|176866.8|176949.6|176859.6|10
1730187460000|2024-10-29 07:37:40|176955.5|176865.5|176960.5|176870.5|176960.5|176870.5|176955.3|176865.3|4
1730187470000|2024-10-29 07:37:50|176960.6|176870.6|176972.9|176882.9|176972.9|176882.9|176960.6|176870.6|5
1730187480000|2024-10-29 07:38:00|176976.1|176886.1|176984.6|176894.6|176984.6|176894.6|176972.7|176882.7|10
1730187490000|2024-10-29 07:38:10|176986.9|176896.9|177004.3|176914.3|177004.3|176914.3|176986.9|176896.9|8
1730187500000|2024-10-29 07:38:20|177006.9|176916.9|176999.3|176909.3|177007.3|176917.3|176995|176905|11
1730187510000|2024-10-29 07:38:30|177000.3|176910.3|177004.2|176914.2|177004.2|176914.2|177000.3|176910.3|7
1730187520000|2024-10-29 07:38:40|177004.1|176914.1|177002|176912|177004.6|176914.6|177000.6|176910.6|12
1730187530000|2024-10-29 07:38:50|177001.9|176911.9|177006.9|176916.9|177008.3|176918.3|177001.7|176911.7|6
1730187540000|2024-10-29 07:39:00|177007.1|176917.1|177012.3|176922.3|177014.3|176924.3|177007.1|176917.1|8
1730187550000|2024-10-29 07:39:10|177014.4|176924.4|177011.9|176921.9|177014.4|176924.4|177011.1|176921.1|12
1730187560000|2024-10-29 07:39:20|177013.7|176923.7|177010.3|176920.3|177013.7|176923.7|177009.9|176919.9|9
1730187570000|2024-10-29 07:39:30|177013.1|176923.1|177022.3|176932.3|177027.3|176937.3|177012.4|176922.4|8
1730187580000|2024-10-29 07:39:40|177017.6|176927.6|177023.3|176933.3|177028.2|176938.2|177015.2|176925.2|11
1730187590000|2024-10-29 07:39:50|177023.7|176933.7|177025.6|176935.6|177026.5|176936.5|177009.5|176919.5|6
1730187600000|2024-10-29 07:40:00|177024.8|176934.8|177035.2|176945.2|177035.8|176945.8|177024.8|176934.8|11
1730187610000|2024-10-29 07:40:10|177035.5|176945.5|177037.5|176947.5|177037.5|176947.5|177035.5|176945.5|5
1730187620000|2024-10-29 07:40:20|177036.6|176946.6|177036.8|176946.8|177038.1|176948.1|177036.6|176946.6|9
1730187630000|2024-10-29 07:40:30|177038|176948|177037.7|176947.7|177040.2|176950.2|177035.3|176945.3|12
1730187640000|2024-10-29 07:40:40|177037.6|176947.6|177027.7|176937.7|177037.6|176947.6|177027.7|176937.7|5
1730187650000|2024-10-29 07:40:50|177031|176941|177023.4|176933.4|177031.8|176941.8|177023.4|176933.4|8
1730187660000|2024-10-29 07:41:00|177019.9|176929.9|177020.7|176930.7|177024.4|176934.4|177011.6|176921.6|13
1730187670000|2024-10-29 07:41:10|177010.9|176920.9|177011.6|176921.6|177014.9|176924.9|177007.9|176917.9|14
1730187680000|2024-10-29 07:41:20|177010.9|176920.9|177013.5|176923.5|177013.7|176923.7|177008|176918|13
1730187690000|2024-10-29 07:41:30|177009.9|176919.9|177013.8|176923.8|177014.6|176924.6|177007.4|176917.4|13
1730187700000|2024-10-29 07:41:40|177015.7|176925.7|177010|176920|177015.7|176925.7|177009.4|176919.4|3
1730187710000|2024-10-29 07:41:50|177010.6|176920.6|177022.5|176932.5|177025.2|176935.2|177010.6|176920.6|11
1730187720000|2024-10-29 07:42:00|177025.8|176935.8|177017.2|176927.2|177025.8|176935.8|177017.2|176927.2|9
1730187730000|2024-10-29 07:42:10|177020.1|176930.1|177030.7|176940.7|177031.9|176941.9|177020.1|176930.1|11
1730187740000|2024-10-29 07:42:20|177026.9|176936.9|177016.8|176926.8|177026.9|176936.9|177016.3|176926.3|6
1730187750000|2024-10-29 07:42:30|177016.5|176926.5|177028.7|176938.7|177028.7|176938.7|177016.5|176926.5|5
1730187760000|2024-10-29 07:42:40|177028.8|176938.8|177020.6|176930.6|177028.8|176938.8|177014.9|176924.9|7
1730187770000|2024-10-29 07:42:50|177020.3|176930.3|177020|176930|177021.7|176931.7|177018.3|176928.3|8
1730187780000|2024-10-29 07:43:00|177027.3|176937.3|177028.6|176938.6|177030.9|176940.9|177027.3|176937.3|6
1730187790000|2024-10-29 07:43:10|177027.2|176937.2|177028.8|176938.8|177030.4|176940.4|177027.2|176937.2|11
1730187800000|2024-10-29 07:43:20|177029.8|176939.8|177024.5|176934.5|177029.8|176939.8|177024.5|176934.5|3
1730187810000|2024-10-29 07:43:30|177015.7|176925.7|177024.5|176934.5|177027|176937|177015.7|176925.7|7
1730187820000|2024-10-29 07:43:40|177023|176933|177019.9|176929.9|177024.6|176934.6|177019.5|176929.5|9
1730187830000|2024-10-29 07:43:50|177020.9|176930.9|177021.5|176931.5|177026.7|176936.7|177020.9|176930.9|12
1730187840000|2024-10-29 07:44:00|177021|176931|177023.2|176933.2|177024.7|176934.7|177020.6|176930.6|6
1730187850000|2024-10-29 07:44:10|177020.1|176930.1|177024.9|176934.9|177026|176936|177017.3|176927.3|6
1730187860000|2024-10-29 07:44:20|177000.9|176910.9|176999.1|176909.1|177000.9|176910.9|176999.1|176909.1|4
1730187870000|2024-10-29 07:44:30|176999.3|176909.3|177003|176913|177003|176913|176999.3|176909.3|2
1730187880000|2024-10-29 07:44:40|176997.3|176907.3|177006.1|176916.1|177006.1|176916.1|176997.1|176907.1|4
1730187890000|2024-10-29 07:44:50|177009.7|176919.7|177009.9|176919.9|177010.2|176920.2|177009.7|176919.7|3
1730187900000|2024-10-29 07:45:00|177010.2|176920.2|177022.9|176932.9|177022.9|176932.9|177009.7|176919.7|4
1730187910000|2024-10-29 07:45:10|177023.7|176933.7|177014.8|176924.8|177026.5|176936.5|177014.8|176924.8|7
1730187920000|2024-10-29 07:45:20|177012.1|176922.1|177013|176923|177014.8|176924.8|177012.1|176922.1|4
1730187930000|2024-10-29 07:45:30|177014.6|176924.6|177014.6|176924.6|177014.9|176924.9|177011.5|176921.5|7
1730187940000|2024-10-29 07:45:40|177017.1|176927.1|177025.5|176935.5|177025.7|176935.7|177017.1|176927.1|3
1730187950000|2024-10-29 07:45:50|177026.3|176936.3|177027.2|176937.2|177028.2|176938.2|177026.3|176936.3|4
1730187960000|2024-10-29 07:46:00|177030.3|176940.3|177026.1|176936.1|177030.3|176940.3|177023.8|176933.8|7
1730187970000|2024-10-29 07:46:10|177027.6|176937.6|177026.8|176936.8|177032.7|176942.7|177026.6|176936.6|7
1730187980000|2024-10-29 07:46:20|177027.6|176937.6|177028.4|176938.4|177028.4|176938.4|177026.6|176936.6|6
1730187990000|2024-10-29 07:46:30|177028.2|176938.2|177026.8|176936.8|177028.2|176938.2|177026.8|176936.8|3
1730188000000|2024-10-29 07:46:40|177032.2|176942.2|177024.8|176934.8|177032.2|176942.2|177024.8|176934.8|6
1730188010000|2024-10-29 07:46:50|177026.1|176936.1|177035.3|176945.3|177036.3|176946.3|177024.8|176934.8|8
1730188020000|2024-10-29 07:47:00|177025.1|176935.1|177030.7|176940.7|177030.7|176940.7|177025.1|176935.1|3
1730188030000|2024-10-29 07:47:10|177031.7|176941.7|177032.9|176942.9|177036.1|176946.1|177031.7|176941.7|4
1730188040000|2024-10-29 07:47:20|177033.2|176943.2|177036.6|176946.6|177036.6|176946.6|177032.9|176942.9|7
1730188050000|2024-10-29 07:47:30|177038.6|176948.6|177038.7|176948.7|177038.7|176948.7|177036.4|176946.4|4
1730188060000|2024-10-29 07:47:40|177039.7|176949.7|177039.7|176949.7|177039.7|176949.7|177039.6|176949.6|5
1730188070000|2024-10-29 07:47:50|177037.4|176947.4|177037.3|176947.3|177037.5|176947.5|177036.9|176946.9|5
1730188080000|2024-10-29 07:48:00|177035.2|176945.2|177034.7|176944.7|177037.3|176947.3|177034.7|176944.7|3
1730188090000|2024-10-29 07:48:10|177033.8|176943.8|177037.7|176947.7|177037.7|176947.7|177033.8|176943.8|4
1730188100000|2024-10-29 07:48:20|177037.4|176947.4|177034|176944|177037.4|176947.4|177034|176944|2
1730188110000|2024-10-29 07:48:30|177033.8|176943.8|177030.9|176940.9|177034|176944|177029.2|176939.2|4
1730188120000|2024-10-29 07:48:40|177030.8|176940.8|177027.5|176937.5|177033.6|176943.6|177027.5|176937.5|4
1730188130000|2024-10-29 07:48:50|177026.4|176936.4|177019.2|176929.2|177027.4|176937.4|177019.2|176929.2|13
1730188140000|2024-10-29 07:49:00|177019.3|176929.3|177022.3|176932.3|177025.8|176935.8|177019.1|176929.1|10
1730188150000|2024-10-29 07:49:10|177022.8|176932.8|177022.8|176932.8|177024.1|176934.1|177022.8|176932.8|5
1730188160000|2024-10-29 07:49:20|177021.8|176931.8|177028|176938|177030.6|176940.6|177021.8|176931.8|7
1730188170000|2024-10-29 07:49:30|177027.2|176937.2|177032.9|176942.9|177032.9|176942.9|177024.8|176934.8|11
1730188190000|2024-10-29 07:49:50|177032.4|176942.4|177006.8|176916.8|177032.4|176942.4|177006.8|176916.8|9
1730188200000|2024-10-29 07:50:00|177014.7|176924.7|177007|176917|177014.7|176924.7|177006.8|176916.8|5
1730188210000|2024-10-29 07:50:10|177005.1|176915.1|177005.1|176915.1|177005.1|176915.1|177005.1|176915.1|1
1730188220000|2024-10-29 07:50:20|177007.1|176917.1|177006.4|176916.4|177007.1|176917.1|177006.4|176916.4|3
1730188230000|2024-10-29 07:50:30|177006.2|176916.2|177007.8|176917.8|177007.8|176917.8|177006.2|176916.2|3
1730188240000|2024-10-29 07:50:40|177007.7|176917.7|177007.8|176917.8|177007.8|176917.8|177007.6|176917.6|4
1730188250000|2024-10-29 07:50:50|176999|176909|177001.3|176911.3|177001.6|176911.6|176996.8|176906.8|5
1730188260000|2024-10-29 07:51:00|176995.4|176905.4|176995.4|176905.4|176995.4|176905.4|176995.4|176905.4|1
1730188270000|2024-10-29 07:51:10|176995.5|176905.5|176995.4|176905.4|176995.5|176905.5|176995.4|176905.4|2
1730188280000|2024-10-29 07:51:20|176995.2|176905.2|176998.8|176908.8|176998.8|176908.8|176995.2|176905.2|6
1730188290000|2024-10-29 07:51:30|176998.7|176908.7|176997.3|176907.3|176998.7|176908.7|176997.3|176907.3|3
1730188300000|2024-10-29 07:51:40|177006|176916|177006.7|176916.7|177006.7|176916.7|177006|176916|2
1730188310000|2024-10-29 07:51:50|177005.5|176915.5|177009.7|176919.7|177009.7|176919.7|177005.5|176915.5|3
1730188320000|2024-10-29 07:52:00|177007.5|176917.5|177006.2|176916.2|177008.8|176918.8|177006.2|176916.2|5
1730188330000|2024-10-29 07:52:10|177008.5|176918.5|177008.7|176918.7|177008.7|176918.7|177008.4|176918.4|3
1730188340000|2024-10-29 07:52:20|177009.3|176919.3|177006.6|176916.6|177011.6|176921.6|177006.6|176916.6|5
1730188350000|2024-10-29 07:52:30|177006.3|176916.3|177006.3|176916.3|177006.5|176916.5|177006.3|176916.3|3
1730188360000|2024-10-29 07:52:40|177007.5|176917.5|177006.9|176916.9|177007.5|176917.5|177006.9|176916.9|5
1730188370000|2024-10-29 07:52:50|177008.5|176918.5|177008.1|176918.1|177008.5|176918.5|177008|176918|4
1730188380000|2024-10-29 07:53:00|177008|176918|177008|176918|177008|176918|177008|176918|1
1730188390000|2024-10-29 07:53:10|177008.6|176918.6|177006.1|176916.1|177008.6|176918.6|177006.1|176916.1|3
1730188410000|2024-10-29 07:53:30|177006.3|176916.3|177006.3|176916.3|177006.3|176916.3|177005.5|176915.5|3
1730188420000|2024-10-29 07:53:40|177006.6|176916.6|177013.5|176923.5|177013.9|176923.9|177006.6|176916.6|6
1730188430000|2024-10-29 07:53:50|177010.8|176920.8|177010.1|176920.1|177010.8|176920.8|177010.1|176920.1|2
1730188440000|2024-10-29 07:54:00|177011.3|176921.3|177011.3|176921.3|177011.3|176921.3|177011.3|176921.3|1
1730188450000|2024-10-29 07:54:10|177009.8|176919.8|177004.2|176914.2|177010.2|176920.2|177004.2|176914.2|4
1730188460000|2024-10-29 07:54:20|177003.8|176913.8|177004.3|176914.3|177004.3|176914.3|177003.8|176913.8|2
1730188470000|2024-10-29 07:54:30|177006.3|176916.3|177006.5|176916.5|177006.5|176916.5|177004.5|176914.5|4
1730188480000|2024-10-29 07:54:40|177002.5|176912.5|177008.3|176918.3|177008.5|176918.5|177002.5|176912.5|6
1730188490000|2024-10-29 07:54:50|177005|176915|177008.1|176918.1|177008.3|176918.3|177005|176915|6
1730188500000|2024-10-29 07:55:00|177008.2|176918.2|177007|176917|177008.2|176918.2|177007|176917|3
1730188510000|2024-10-29 07:55:10|177007.1|176917.1|177012.4|176922.4|177013.8|176923.8|177007|176917|8
1730188520000|2024-10-29 07:55:20|177011.1|176921.1|177009.4|176919.4|177015.3|176925.3|177009.4|176919.4|5
1730188530000|2024-10-29 07:55:30|177008.5|176918.5|177012.5|176922.5|177013.6|176923.6|177008.4|176918.4|7
1730188540000|2024-10-29 07:55:40|177010.4|176920.4|177006.2|176916.2|177010.7|176920.7|177006.2|176916.2|10
1730188550000|2024-10-29 07:55:50|177006.4|176916.4|177007.7|176917.7|177007.7|176917.7|177006.2|176916.2|4
1730188560000|2024-10-29 07:56:00|177006.3|176916.3|177015.1|176925.1|177015.1|176925.1|177006.3|176916.3|3
1730188570000|2024-10-29 07:56:10|177012.3|176922.3|177005.9|176915.9|177012.3|176922.3|177005.4|176915.4|7
1730188580000|2024-10-29 07:56:20|177007.2|176917.2|177017.7|176927.7|177017.7|176927.7|177007.2|176917.2|4
1730188590000|2024-10-29 07:56:30|177021.4|176931.4|177017.5|176927.5|177021.4|176931.4|177017.5|176927.5|5
1730188600000|2024-10-29 07:56:40|177016.6|176926.6|177039.1|176949.1|177043.4|176953.4|177014.6|176924.6|9
1730188610000|2024-10-29 07:56:50|177037.8|176947.8|177045.8|176955.8|177045.8|176955.8|177037.6|176947.6|5
1730188620000|2024-10-29 07:57:00|177045.9|176955.9|177144.6|177054.6|177145.6|177055.6|177045.6|176955.6|16
1730188630000|2024-10-29 07:57:10|177144.7|177054.7|177144.6|177054.6|177144.9|177054.9|177143|177053|7
1730188640000|2024-10-29 07:57:20|177142.8|177052.8|177139.7|177049.7|177142.9|177052.9|177139.7|177049.7|6
1730188650000|2024-10-29 07:57:30|177140.9|177050.9|177137.9|177047.9|177141.9|177051.9|177137.9|177047.9|7
1730188660000|2024-10-29 07:57:40|177138|177048|177127.7|177037.7|177138|177048|177124.6|177034.6|8
1730188680000|2024-10-29 07:58:00|177124.5|177034.5|177127.7|177037.7|177127.7|177037.7|177124.5|177034.5|3
1730188690000|2024-10-29 07:58:10|177130.4|177040.4|177129.4|177039.4|177130.4|177040.4|177125.7|177035.7|6
1730188700000|2024-10-29 07:58:20|177125.7|177035.7|177130.3|177040.3|177130.5|177040.5|177125.7|177035.7|6
1730188710000|2024-10-29 07:58:30|177129.6|177039.6|177128.8|177038.8|177130.3|177040.3|177128.8|177038.8|3
1730188720000|2024-10-29 07:58:40|177128.6|177038.6|177132.5|177042.5|177133.1|177043.1|177128.6|177038.6|11
1730188730000|2024-10-29 07:58:50|177131.6|177041.6|177134.1|177044.1|177134.1|177044.1|177129.3|177039.3|7
1730188740000|2024-10-29 07:59:00|177134.2|177044.2|177134.2|177044.2|177134.2|177044.2|177134.2|177044.2|1
1730188750000|2024-10-29 07:59:10|177135.6|177045.6|177133.5|177043.5|177135.6|177045.6|177133.5|177043.5|2
1730188760000|2024-10-29 07:59:20|177133.6|177043.6|177133|177043|177133.6|177043.6|177131.7|177041.7|4
1730188770000|2024-10-29 07:59:30|177134.3|177044.3|177134.3|177044.3|177134.3|177044.3|177134|177044|3
1730188780000|2024-10-29 07:59:40|177121.3|177031.3|177123.5|177033.5|177123.6|177033.6|177121.3|177031.3|4
1730188790000|2024-10-29 07:59:50|177123.7|177033.7|177164.7|177074.7|177172.4|177082.4|177123.7|177033.7|13
1730188800000|2024-10-29 08:00:00|177163.3|177073.3|177163.3|177073.3|177168|177078|177150.4|177060.4|12
1730188810000|2024-10-29 08:00:10|177164.1|177074.1|177167.5|177077.5|177170.5|177080.5|177164.1|177074.1|7
1730188820000|2024-10-29 08:00:20|177168.3|177078.3|177165.1|177075.1|177168.3|177078.3|177165.1|177075.1|5
1730188830000|2024-10-29 08:00:30|177164.6|177074.6|177161|177071|177167.4|177077.4|177161|177071|7
1730188840000|2024-10-29 08:00:40|177160|177070|177162.2|177072.2|177162.3|177072.3|177160|177070|4
1730188850000|2024-10-29 08:00:50|177161.8|177071.8|177186.9|177096.9|177201.8|177111.8|177161.7|177071.7|8
1730188860000|2024-10-29 08:01:00|177184|177094|177185.6|177095.6|177185.7|177095.7|177184|177094|5
1730188870000|2024-10-29 08:01:10|177185.7|177095.7|177185.7|177095.7|177185.7|177095.7|177185.6|177095.6|3
1730188880000|2024-10-29 08:01:20|177185.4|177095.4|177184.6|177094.6|177185.7|177095.7|177184.6|177094.6|3
1730188890000|2024-10-29 08:01:30|177184.5|177094.5|177173.4|177083.4|177184.6|177094.6|177173.4|177083.4|8
1730188900000|2024-10-29 08:01:40|177175.3|177085.3|177181.8|177091.8|177181.8|177091.8|177173.7|177083.7|9
1730188910000|2024-10-29 08:01:50|177183.8|177093.8|177173.5|177083.5|177183.8|177093.8|177173.5|177083.5|9
1730188920000|2024-10-29 08:02:00|177173.3|177083.3|177184.6|177094.6|177184.6|177094.6|177173.3|177083.3|9
1730188930000|2024-10-29 08:02:10|177184.8|177094.8|177185.6|177095.6|177185.6|177095.6|177184.8|177094.8|2
1730188940000|2024-10-29 08:02:20|177184.6|177094.6|177173|177083|177184.6|177094.6|177173|177083|11
1730188950000|2024-10-29 08:02:30|177170.7|177080.7|177158.6|177068.6|177170.7|177080.7|177158.6|177068.6|6
1730188960000|2024-10-29 08:02:40|177158.4|177068.4|177156.7|177066.7|177159.7|177069.7|177156.7|177066.7|5
1730188970000|2024-10-29 08:02:50|177157|177067|177156.6|177066.6|177157|177067|177156.2|177066.2|5
1730188990000|2024-10-29 08:03:10|177156.7|177066.7|177159.9|177069.9|177159.9|177069.9|177156.5|177066.5|7
1730189000000|2024-10-29 08:03:20|177159.3|177069.3|177159.8|177069.8|177159.8|177069.8|177159.3|177069.3|2
1730189010000|2024-10-29 08:03:30|177160|177070|177182|177092|177182|177092|177157.9|177067.9|7
1730189020000|2024-10-29 08:03:40|177184.4|177094.4|177183|177093|177186.2|177096.2|177183|177093|8
1730189030000|2024-10-29 08:03:50|177182.7|177092.7|177182.2|177092.2|177197.7|177107.7|177182.1|177092.1|5
1730189040000|2024-10-29 08:04:00|177184.6|177094.6|177207.9|177117.9|177207.9|177117.9|177184.6|177094.6|7
1730189050000|2024-10-29 08:04:10|177208.3|177118.3|177208.3|177118.3|177208.3|177118.3|177208.3|177118.3|1
1730189060000|2024-10-29 08:04:20|177208.9|177118.9|177223.8|177133.8|177223.8|177133.8|177208.9|177118.9|5
1730189070000|2024-10-29 08:04:30|177219.2|177129.2|177220.3|177130.3|177220.4|177130.4|177216.9|177126.9|8
1730189080000|2024-10-29 08:04:40|177215.1|177125.1|177185.4|177095.4|177215.1|177125.1|177185.4|177095.4|10
1730189090000|2024-10-29 08:04:50|177186|177096|177185.3|177095.3|177186|177096|177185|177095|7
1730189100000|2024-10-29 08:05:00|177185.2|177095.2|177185.3|177095.3|177185.4|177095.4|177185.2|177095.2|4
1730189110000|2024-10-29 08:05:10|177185.4|177095.4|177185.4|177095.4|177185.4|177095.4|177185.4|177095.4|1
1730189120000|2024-10-29 08:05:20|177184.6|177094.6|177179.9|177089.9|177194.4|177104.4|177179.9|177089.9|7
1730189130000|2024-10-29 08:05:30|177181.2|177091.2|177167.3|177077.3|177181.2|177091.2|177167.1|177077.1|5
1730189150000|2024-10-29 08:05:50|177167|177077|177160.9|177070.9|177167.5|177077.5|177159.2|177069.2|12
1730189160000|2024-10-29 08:06:00|177159.3|177069.3|177158.4|177068.4|177161.1|177071.1|177157.5|177067.5|11
1730189170000|2024-10-29 08:06:10|177159.8|177069.8|177159.5|177069.5|177160.4|177070.4|177158|177068|13
1730189180000|2024-10-29 08:06:20|177159.6|177069.6|177150.1|177060.1|177159.6|177069.6|177148|177058|13
1730189190000|2024-10-29 08:06:30|177149.7|177059.7|177154.7|177064.7|177156|177066|177148.9|177058.9|11
1730189200000|2024-10-29 08:06:40|177153.5|177063.5|177156.7|177066.7|177157.3|177067.3|177152.5|177062.5|11
1730189210000|2024-10-29 08:06:50|177154.4|177064.4|177158.1|177068.1|177159.9|177069.9|177154.4|177064.4|11
1730189220000|2024-10-29 08:07:00|177159|177069|177159.4|177069.4|177159.4|177069.4|177158.9|177068.9|4
1730189230000|2024-10-29 08:07:10|177160.2|177070.2|177160.4|177070.4|177160.4|177070.4|177159.1|177069.1|7
1730189240000|2024-10-29 08:07:20|177167.6|177077.6|177155.4|177065.4|177167.8|177077.8|177155.2|177065.2|7
1730189250000|2024-10-29 08:07:30|177157|177067|177152.7|177062.7|177157|177067|177151.3|177061.3|5
1730189260000|2024-10-29 08:07:40|177152.5|177062.5|177151.8|177061.8|177152.6|177062.6|177151.1|177061.1|4
1730189270000|2024-10-29 08:07:50|177151|177061|177101.2|177011.2|177151|177061|177094.7|177004.7|9
1730189280000|2024-10-29 08:08:00|177101.4|177011.4|177106.6|177016.6|177113.4|177023.4|177100.5|177010.5|18
1730189290000|2024-10-29 08:08:10|177104.4|177014.4|177108.7|177018.7|177108.7|177018.7|177104.4|177014.4|7
1730189300000|2024-10-29 08:08:20|177109.2|177019.2|177112|177022|177112.6|177022.6|177109.2|177019.2|11
1730189310000|2024-10-29 08:08:30|177109.6|177019.6|177095|177005|177110|177020|177095|177005|10
1730189320000|2024-10-29 08:08:40|177095.1|177005.1|177093|177003|177095.1|177005.1|177093|177003|3
1730189330000|2024-10-29 08:08:50|177092.9|177002.9|177095.8|177005.8|177095.8|177005.8|177092.9|177002.9|3
1730189340000|2024-10-29 08:09:00|177095.5|177005.5|177095.2|177005.2|177096.1|177006.1|177095.2|177005.2|6
1730189350000|2024-10-29 08:09:10|177095.6|177005.6|177095.9|177005.9|177096.4|177006.4|177094.6|177004.6|8
1730189360000|2024-10-29 08:09:20|177095.8|177005.8|177098|177008|177098|177008|177095.8|177005.8|3
1730189370000|2024-10-29 08:09:30|177097.8|177007.8|177098|177008|177098|177008|177097.8|177007.8|2
1730189380000|2024-10-29 08:09:40|177092.4|177002.4|177089.1|176999.1|177092.4|177002.4|177089.1|176999.1|3
1730189390000|2024-10-29 08:09:50|177089.2|176999.2|177089.2|176999.2|177089.2|176999.2|177089.2|176999.2|1
1730189400000|2024-10-29 08:10:00|177085.2|176995.2|177043.3|176953.3|177090.7|177000.7|177043.3|176953.3|5
1730189410000|2024-10-29 08:10:10|177044.8|176954.8|177048.5|176958.5|177048.8|176958.8|177044.8|176954.8|7
1730189420000|2024-10-29 08:10:20|177045.7|176955.7|177049|176959|177049.1|176959.1|177043.6|176953.6|8
1730189430000|2024-10-29 08:10:30|177049.6|176959.6|177052.3|176962.3|177052.3|176962.3|177048.9|176958.9|7
1730189440000|2024-10-29 08:10:40|177052.7|176962.7|177049.6|176959.6|177053.1|176963.1|177048.5|176958.5|8
1730189450000|2024-10-29 08:10:50|177049.7|176959.7|177050.1|176960.1|177050.2|176960.2|177048.5|176958.5|7
1730189460000|2024-10-29 08:11:00|177045.2|176955.2|177045.2|176955.2|177045.2|176955.2|177045.2|176955.2|1
1730189470000|2024-10-29 08:11:10|177046|176956|177047.5|176957.5|177047.5|176957.5|177046|176956|4
1730189480000|2024-10-29 08:11:20|177047.4|176957.4|177047.5|176957.5|177047.6|176957.6|177047.3|176957.3|8
1730189490000|2024-10-29 08:11:30|177047.7|176957.7|177050.1|176960.1|177052.1|176962.1|177047.5|176957.5|17
1730189500000|2024-10-29 08:11:40|177049.9|176959.9|177053.9|176963.9|177056.3|176966.3|177046.7|176956.7|15
1730189510000|2024-10-29 08:11:50|177052.1|176962.1|177056|176966|177056|176966|177048.2|176958.2|13
1730189520000|2024-10-29 08:12:00|177054.9|176964.9|177050.7|176960.7|177058|176968|177050.5|176960.5|9
1730189530000|2024-10-29 08:12:10|177052.3|176962.3|177052.4|176962.4|177055|176965|177050.7|176960.7|6
1730189540000|2024-10-29 08:12:20|177054.4|176964.4|177049.3|176959.3|177054.4|176964.4|177048.1|176958.1|15
1730189550000|2024-10-29 08:12:30|177051.3|176961.3|177038.9|176948.9|177056.5|176966.5|177038.9|176948.9|17
1730189560000|2024-10-29 08:12:40|177037.9|176947.9|177034.5|176944.5|177037.9|176947.9|177034.5|176944.5|4
1730189570000|2024-10-29 08:12:50|177034.7|176944.7|177034.4|176944.4|177037.9|176947.9|177034.3|176944.3|5
1730189580000|2024-10-29 08:13:00|177038.3|176948.3|176995.2|176905.2|177038.3|176948.3|176981.9|176891.9|14
1730189590000|2024-10-29 08:13:10|176995.8|176905.8|177008.3|176918.3|177009.1|176919.1|176994.3|176904.3|13
1730189600000|2024-10-29 08:13:20|177008.4|176918.4|177008.2|176918.2|177011.8|176921.8|177008.2|176918.2|7
1730189610000|2024-10-29 08:13:30|177006.2|176916.2|177013.1|176923.1|177019.7|176929.7|177006.2|176916.2|5
1730189620000|2024-10-29 08:13:40|177012.9|176922.9|177012.9|176922.9|177012.9|176922.9|177012.9|176922.9|1
1730189630000|2024-10-29 08:13:50|177011.8|176921.8|177011.3|176921.3|177011.8|176921.8|177011.3|176921.3|2
1730189640000|2024-10-29 08:14:00|177012|176922|177011.4|176921.4|177012|176922|177011.3|176921.3|5
1730189650000|2024-10-29 08:14:10|177007.3|176917.3|177007.2|176917.2|177007.3|176917.3|177007.2|176917.2|2
1730189660000|2024-10-29 08:14:20|177008.5|176918.5|177007.3|176917.3|177008.5|176918.5|177006.7|176916.7|4
1730189670000|2024-10-29 08:14:30|177007|176917|177009.3|176919.3|177009.6|176919.6|177007|176917|4
1730189680000|2024-10-29 08:14:40|177009|176919|177009.4|176919.4|177009.4|176919.4|177009|176919|2
1730189690000|2024-10-29 08:14:50|177009.5|176919.5|177006.1|176916.1|177009.5|176919.5|177001.2|176911.2|9
1730189700000|2024-10-29 08:15:00|177003.6|176913.6|177008.7|176918.7|177008.7|176918.7|177003.2|176913.2|5
1730189710000|2024-10-29 08:15:10|177011.2|176921.2|177012.7|176922.7|177012.8|176922.8|177011.2|176921.2|4
1730189720000|2024-10-29 08:15:20|177012.6|176922.6|177073.5|176983.5|177075.8|176985.8|177012.6|176922.6|12
1730189730000|2024-10-29 08:15:30|177075.1|176985.1|177065.7|176975.7|177075.1|176985.1|177065.5|176975.5|7
1730189740000|2024-10-29 08:15:40|177065.1|176975.1|177066.4|176976.4|177071.4|176981.4|177062.9|176972.9|7
1730189750000|2024-10-29 08:15:50|177066.2|176976.2|177074|176984|177076.6|176986.6|177066.2|176976.2|11
1730189760000|2024-10-29 08:16:00|177079.1|176989.1|177076.3|176986.3|177079.1|176989.1|177072.4|176982.4|19
1730189770000|2024-10-29 08:16:10|177082.7|176992.7|177083.9|176993.9|177085.9|176995.9|177081.3|176991.3|7
1730189780000|2024-10-29 08:16:20|177084.4|176994.4|177086.1|176996.1|177086.1|176996.1|177084.4|176994.4|3
1730189790000|2024-10-29 08:16:30|177091.1|177001.1|177079.7|176989.7|177091.1|177001.1|177074.7|176984.7|9
1730189800000|2024-10-29 08:16:40|177078.7|176988.7|177076.4|176986.4|177078.7|176988.7|177073.4|176983.4|6
1730189810000|2024-10-29 08:16:50|177076.5|176986.5|177076.6|176986.6|177076.6|176986.6|177076.4|176986.4|3
1730189820000|2024-10-29 08:17:00|177076.9|176986.9|177073.8|176983.8|177077.7|176987.7|177073.6|176983.6|8
1730189830000|2024-10-29 08:17:10|177073.7|176983.7|177074.5|176984.5|177074.5|176984.5|177073.7|176983.7|3
1730189840000|2024-10-29 08:17:20|177074|176984|177073.7|176983.7|177075.2|176985.2|177073.7|176983.7|6
1730189850000|2024-10-29 08:17:30|177075.2|176985.2|177075|176985|177081.2|176991.2|177073.8|176983.8|12
1730189860000|2024-10-29 08:17:40|177074.7|176984.7|177075.5|176985.5|177079.2|176989.2|177074.3|176984.3|14
1730189870000|2024-10-29 08:17:50|177077.6|176987.6|177080.4|176990.4|177083.3|176993.3|177077.6|176987.6|6
1730189880000|2024-10-29 08:18:00|177078.5|176988.5|177077.3|176987.3|177080.9|176990.9|177075.7|176985.7|6
1730189890000|2024-10-29 08:18:10|177077|176987|177076|176986|177077|176987|177075.6|176985.6|4
1730189900000|2024-10-29 08:18:20|177078|176988|177080.7|176990.7|177085.8|176995.8|177078|176988|8
1730189910000|2024-10-29 08:18:30|177084.1|176994.1|177075.3|176985.3|177084.1|176994.1|177070.6|176980.6|8
1730189920000|2024-10-29 08:18:40|177075.4|176985.4|177074.2|176984.2|177075.6|176985.6|177074.2|176984.2|4
1730189930000|2024-10-29 08:18:50|177073.8|176983.8|177071|176981|177085.3|176995.3|177069|176979|11
1730189940000|2024-10-29 08:19:00|177069.9|176979.9|177076|176986|177077.5|176987.5|177069.9|176979.9|8
1730189950000|2024-10-29 08:19:10|177077.3|176987.3|177078.3|176988.3|177085.7|176995.7|177077.3|176987.3|14
1730189960000|2024-10-29 08:19:20|177080.2|176990.2|177086.5|176996.5|177097.9|177007.9|177080.2|176990.2|11
1730189970000|2024-10-29 08:19:30|177086.4|176996.4|177082.5|176992.5|177086.4|176996.4|177082.5|176992.5|2
1730189980000|2024-10-29 08:19:40|177082.2|176992.2|177082.2|176992.2|177082.2|176992.2|177082.2|176992.2|1
1730189990000|2024-10-29 08:19:50|177080|176990|177080.8|176990.8|177082.8|176992.8|177079.4|176989.4|8
1730190000000|2024-10-29 08:20:00|177080.9|176990.9|177078.5|176988.5|177080.9|176990.9|177078.5|176988.5|4
1730190010000|2024-10-29 08:20:10|177071.6|176981.6|177077.3|176987.3|177077.3|176987.3|177071.6|176981.6|2
1730190020000|2024-10-29 08:20:20|177077.2|176987.2|177083.7|176993.7|177088.6|176998.6|177077.2|176987.2|4
1730190030000|2024-10-29 08:20:30|177076.7|176986.7|177086.4|176996.4|177086.8|176996.8|177076.7|176986.7|8
1730190040000|2024-10-29 08:20:40|177085.7|176995.7|177089.9|176999.9|177129.5|177039.5|177083.7|176993.7|9
1730190050000|2024-10-29 08:20:50|177087.9|176997.9|177094.7|177004.7|177094.7|177004.7|177087.9|176997.9|9
1730190060000|2024-10-29 08:21:00|177098|177008|177115.7|177025.7|177115.7|177025.7|177098|177008|10
1730190070000|2024-10-29 08:21:10|177117.6|177027.6|177118.2|177028.2|177118.2|177028.2|177111.2|177021.2|4
1730190080000|2024-10-29 08:21:20|177118.6|177028.6|177115.9|177025.9|177118.9|177028.9|177113.7|177023.7|5
1730190100000|2024-10-29 08:21:40|177118.7|177028.7|177182.3|177092.3|177187.4|177097.4|177118.7|177028.7|25
1730190110000|2024-10-29 08:21:50|177187.2|177097.2|177183.4|177093.4|177187.2|177097.2|177180.9|177090.9|11
1730190120000|2024-10-29 08:22:00|177183.2|177093.2|177183.4|177093.4|177183.4|177093.4|177182.9|177092.9|4
1730190130000|2024-10-29 08:22:10|177183.6|177093.6|177183.4|177093.4|177183.6|177093.6|177182.9|177092.9|11
1730190140000|2024-10-29 08:22:20|177184.1|177094.1|177186.7|177096.7|177189.1|177099.1|177183.4|177093.4|6
1730190150000|2024-10-29 08:22:30|177186.9|177096.9|177186.6|177096.6|177188.6|177098.6|177186.2|177096.2|7
1730190160000|2024-10-29 08:22:40|177187.4|177097.4|177183.2|177093.2|177188.7|177098.7|177182.4|177092.4|13
1730190170000|2024-10-29 08:22:50|177182.7|177092.7|177189.3|177099.3|177190.1|177100.1|177182.7|177092.7|9
1730190180000|2024-10-29 08:23:00|177190.5|177100.5|177186.1|177096.1|177191.7|177101.7|177184.2|177094.2|8
1730190190000|2024-10-29 08:23:10|177183.9|177093.9|177183.8|177093.8|177183.9|177093.9|177183.5|177093.5|4
1730190200000|2024-10-29 08:23:20|177186.6|177096.6|177207.7|177117.7|177216|177126|177184.9|177094.9|8
1730190210000|2024-10-29 08:23:30|177206.7|177116.7|177207|177117|177209.7|177119.7|177205.8|177115.8|7
1730190220000|2024-10-29 08:23:40|177206.5|177116.5|177275.7|177185.7|177276.9|177186.9|177206.5|177116.5|13
1730190230000|2024-10-29 08:23:50|177272.6|177182.6|177262.2|177172.2|177272.6|177182.6|177255.2|177165.2|25
1730190240000|2024-10-29 08:24:00|177261.6|177171.6|177261.4|177171.4|177265.6|177175.6|177258|177168|21
1730190250000|2024-10-29 08:24:10|177255.3|177165.3|177223.2|177133.2|177255.3|177165.3|177222|177132|18
1730190260000|2024-10-29 08:24:20|177224.9|177134.9|177210.3|177120.3|177232.1|177142.1|177204.3|177114.3|22
1730190270000|2024-10-29 08:24:30|177216.5|177126.5|177201.7|177111.7|177220.7|177130.7|177199.6|177109.6|10
1730190280000|2024-10-29 08:24:40|177202.7|177112.7|177203|177113|177203|177113|177201.5|177111.5|8
1730190290000|2024-10-29 08:24:50|177200.5|177110.5|177203|177113|177203|177113|177200.5|177110.5|5
1730190300000|2024-10-29 08:25:00|177204.3|177114.3|177216.7|177126.7|177220.9|177130.9|177204.3|177114.3|8
1730190310000|2024-10-29 08:25:10|177217.3|177127.3|177224.7|177134.7|177234.1|177144.1|177217.3|177127.3|13
1730190320000|2024-10-29 08:25:20|177254.6|177164.6|177220.9|177130.9|177254.6|177164.6|177218.3|177128.3|14
1730190330000|2024-10-29 08:25:30|177220.7|177130.7|177220.4|177130.4|177221.2|177131.2|177219.3|177129.3|10
1730190340000|2024-10-29 08:25:40|177220.7|177130.7|177225.8|177135.8|177237|177147|177220.7|177130.7|24
1730190350000|2024-10-29 08:25:50|177228.9|177138.9|177225.4|177135.4|177229.4|177139.4|177218.7|177128.7|14
1730190360000|2024-10-29 08:26:00|177226.3|177136.3|177226|177136|177227.1|177137.1|177223.2|177133.2|20
1730190370000|2024-10-29 08:26:10|177225.7|177135.7|177215.9|177125.9|177226.5|177136.5|177215.6|177125.6|15
1730190380000|2024-10-29 08:26:20|177213|177123|177206.1|177116.1|177217.7|177127.7|177204.1|177114.1|10
1730190390000|2024-10-29 08:26:30|177204.6|177114.6|177200.1|177110.1|177204.6|177114.6|177199.8|177109.8|11
1730190400000|2024-10-29 08:26:40|177200.9|177110.9|177211.3|177121.3|177219.9|177129.9|177197.4|177107.4|13
1730190410000|2024-10-29 08:26:50|177204.9|177114.9|177217.7|177127.7|177217.9|177127.9|177204.6|177114.6|10
1730190420000|2024-10-29 08:27:00|177218|177128|177224.1|177134.1|177227.6|177137.6|177218|177128|13
1730190430000|2024-10-29 08:27:10|177221.8|177131.8|177221|177131|177222.4|177132.4|177219.2|177129.2|8
1730190440000|2024-10-29 08:27:20|177220.3|177130.3|177223|177133|177223|177133|177220.3|177130.3|9
1730190450000|2024-10-29 08:27:30|177226.2|177136.2|177256.9|177166.9|177256.9|177166.9|177225|177135|16
1730190460000|2024-10-29 08:27:40|177257.8|177167.8|177260.4|177170.4|177262.8|177172.8|177256.4|177166.4|13
1730190470000|2024-10-29 08:27:50|177260.5|177170.5|177271.8|177181.8|177273|177183|177260.5|177170.5|14
1730190480000|2024-10-29 08:28:00|177271.3|177181.3|177273.2|177183.2|177277.6|177187.6|177270.8|177180.8|12
1730190490000|2024-10-29 08:28:10|177273.1|177183.1|177287.9|177197.9|177288.7|177198.7|177273.1|177183.1|9
1730190500000|2024-10-29 08:28:20|177272.3|177182.3|177272|177182|177288.1|177198.1|177271.9|177181.9|14
1730190510000|2024-10-29 08:28:30|177270.9|177180.9|177270.4|177180.4|177273.3|177183.3|177270.4|177180.4|6
1730190520000|2024-10-29 08:28:40|177267.8|177177.8|177267.4|177177.4|177270.6|177180.6|177265.2|177175.2|8
1730190530000|2024-10-29 08:28:50|177266.8|177176.8|177285.1|177195.1|177287|177197|177264.7|177174.7|11
1730190540000|2024-10-29 08:29:00|177278.8|177188.8|177272.2|177182.2|177278.8|177188.8|177272.2|177182.2|11
1730190550000|2024-10-29 08:29:10|177271.5|177181.5|177245.3|177155.3|177271.5|177181.5|177243|177153|16
1730190560000|2024-10-29 08:29:20|177246.1|177156.1|177243.5|177153.5|177260.1|177170.1|177241.9|177151.9|15
1730190570000|2024-10-29 08:29:30|177241.4|177151.4|177241.1|177151.1|177242.3|177152.3|177240|177150|6
1730190580000|2024-10-29 08:29:40|177242|177152|177245.1|177155.1|177245.1|177155.1|177241.7|177151.7|11
1730190590000|2024-10-29 08:29:50|177243.7|177153.7|177222.7|177132.7|177243.7|177153.7|177222.7|177132.7|25
1730190600000|2024-10-29 08:30:00|177225.4|177135.4|177098.4|177008.4|177226.4|177136.4|177098.4|176981.7|24
1730190610000|2024-10-29 08:30:10|177096.7|177006.7|177123.5|176993.5|177143.4|177053.4|177093.6|176970.7|26
1730190620000|2024-10-29 08:30:20|177115.6|176985.6|177137|177047|177152|177047.4|177115.6|176985.6|17
1730190630000|2024-10-29 08:30:30|177139.6|177049.6|177162.9|177032.9|177163.7|177050.6|177133.2|177027.2|15
1730190640000|2024-10-29 08:30:40|177163.4|177033.4|177132.1|177042.1|177163.4|177042.1|177123.6|177023.6|17
1730190650000|2024-10-29 08:30:50|177135.5|177045.5|177149.5|177059.5|177154.2|177064.2|177131.9|177041.9|21
1730190660000|2024-10-29 08:31:00|177146.5|177056.5|177121.8|177031.8|177148.5|177058.5|177119.8|177029.8|23
1730190670000|2024-10-29 08:31:10|177129.2|177039.2|177065.3|176975.3|177129.2|177039.2|177065.3|176975.3|17
1730190680000|2024-10-29 08:31:20|177064.6|176974.6|177089.9|176999.9|177095.8|177005.8|177064.6|176974.6|28
1730190690000|2024-10-29 08:31:30|177092.1|177002.1|177135.7|177045.7|177142.6|177052.6|177090.2|177000.2|23
1730190700000|2024-10-29 08:31:40|177136.1|177046.1|177135|177045|177144|177054|177120.9|177030.9|28
1730190710000|2024-10-29 08:31:50|177135.6|177045.6|177143.3|177053.3|177144.6|177054.6|177128.5|177038.5|12
1730190720000|2024-10-29 08:32:00|177140.6|177050.6|177133.1|177043.1|177145.9|177055.9|177128.4|177038.4|12
1730190730000|2024-10-29 08:32:10|177125.2|177035.2|177136.3|177046.3|177138.8|177048.8|177119.8|177029.8|12
1730190740000|2024-10-29 08:32:20|177141.9|177051.9|177149.3|177059.3|177155.6|177065.6|177138.6|177048.6|11
1730190750000|2024-10-29 08:32:30|177152.2|177062.2|177124.2|177034.2|177152.2|177062.2|177122.5|177032.5|16
1730190760000|2024-10-29 08:32:40|177123.4|177033.4|177102|177012|177126.9|177036.9|177098.7|177008.7|25
1730190770000|2024-10-29 08:32:50|177092.1|177002.1|177086.3|176996.3|177096.5|177006.5|177081.3|176991.3|20
1730190780000|2024-10-29 08:33:00|177094.1|177004.1|177090.2|177000.2|177102.3|177012.3|177084.5|176994.5|18
1730190790000|2024-10-29 08:33:10|177102.4|177012.4|177086.8|176996.8|177102.4|177012.4|177083.5|176993.5|18
1730190800000|2024-10-29 08:33:20|177085.9|176995.9|177065.3|176975.3|177085.9|176995.9|177060.3|176970.3|19
1730190810000|2024-10-29 08:33:30|177066.3|176976.3|177035.4|176945.4|177069.6|176979.6|177026.6|176936.6|32
1730190820000|2024-10-29 08:33:40|177028.5|176938.5|177010.6|176920.6|177029.6|176939.6|177006.8|176916.8|30
1730190830000|2024-10-29 08:33:50|177008.6|176918.6|177044|176954|177051.1|176961.1|177008.2|176918.2|18
1730190840000|2024-10-29 08:34:00|177043.2|176953.2|177013.1|176923.1|177044.3|176954.3|177007.3|176917.3|16
1730190850000|2024-10-29 08:34:10|177017.8|176927.8|177022.2|176932.2|177025.1|176935.1|177013.3|176923.3|18
1730190860000|2024-10-29 08:34:20|177022.5|176932.5|177012.2|176922.2|177024.3|176934.3|177008.9|176918.9|21
1730190870000|2024-10-29 08:34:30|177012.1|176922.1|177009.5|176919.5|177023.6|176933.6|177008.3|176918.3|14
1730190880000|2024-10-29 08:34:40|177008.5|176918.5|177016.9|176926.9|177020|176930|177007|176917|18
1730190890000|2024-10-29 08:34:50|177016|176926|177007.1|176917.1|177016.6|176926.6|177004.5|176914.5|9
1730190900000|2024-10-29 08:35:00|177009.2|176919.2|176947.5|176857.5|177009.2|176919.2|176947.5|176857.5|16
1730190910000|2024-10-29 08:35:10|176954.5|176864.5|176906.5|176816.5|176954.5|176864.5|176903.7|176813.7|28
1730190920000|2024-10-29 08:35:20|176906.1|176816.1|176912.4|176822.4|176920.3|176830.3|176902.7|176812.7|13
1730190930000|2024-10-29 08:35:30|176916.1|176826.1|176897.6|176807.6|176916.1|176826.1|176894.3|176804.3|13
1730190940000|2024-10-29 08:35:40|176898.2|176808.2|176891.7|176801.7|176898.2|176808.2|176891.7|176801.7|10
1730190950000|2024-10-29 08:35:50|176894.7|176804.7|176896|176806|176896|176806|176888.3|176798.3|19
1730190960000|2024-10-29 08:36:00|176897|176807|176891.5|176801.5|176897.1|176807.1|176880.2|176790.2|20
1730190970000|2024-10-29 08:36:10|176892.5|176802.5|176891.1|176801.1|176894.4|176804.4|176887|176797|17
1730190980000|2024-10-29 08:36:20|176884.4|176794.4|176825.5|176735.5|176889.9|176799.9|176825|176735|16
1730190990000|2024-10-29 08:36:30|176825|176735|176819.2|176729.2|176825|176735|176819.2|176729.2|13
1730191000000|2024-10-29 08:36:40|176822.3|176732.3|176838.3|176748.3|176838.3|176748.3|176821.2|176731.2|11
1730191010000|2024-10-29 08:36:50|176840|176750|176843.3|176753.3|176843.3|176753.3|176840|176750|6
1730191020000|2024-10-29 08:37:00|176844.1|176754.1|176844.6|176754.6|176845.7|176755.7|176842|176752|6
1730191030000|2024-10-29 08:37:10|176844.2|176754.2|176844.1|176754.1|176844.3|176754.3|176844.1|176754.1|4
1730191040000|2024-10-29 08:37:20|176840.4|176750.4|176838.7|176748.7|176840.4|176750.4|176838.7|176748.7|3
1730191050000|2024-10-29 08:37:30|176842|176752|176837.8|176747.8|176842|176752|176837.8|176747.8|5
1730191060000|2024-10-29 08:37:40|176836.7|176746.7|176838.8|176748.8|176841|176751|176836.6|176746.6|7
1730191070000|2024-10-29 08:37:50|176839.6|176749.6|176834.4|176744.4|176840.1|176750.1|176832.8|176742.8|6
1730191080000|2024-10-29 08:38:00|176835.8|176745.8|176804.7|176714.7|176839.7|176749.7|176804.7|176714.7|22
1730191090000|2024-10-29 08:38:10|176808.3|176718.3|176807.4|176717.4|176810.2|176720.2|176804.9|176714.9|6
1730191100000|2024-10-29 08:38:20|176804.7|176714.7|176810.9|176720.9|176810.9|176720.9|176797.6|176707.6|14
1730191110000|2024-10-29 08:38:30|176805.7|176715.7|176802.8|176712.8|176805.7|176715.7|176800.8|176710.8|5
1730191120000|2024-10-29 08:38:40|176808.4|176718.4|176786.2|176696.2|176820|176730|176786.2|176696.2|8
1730191130000|2024-10-29 08:38:50|176786.3|176696.3|176786.2|176696.2|176786.3|176696.3|176786.2|176696.2|4
1730191140000|2024-10-29 08:39:00|176786.3|176696.3|176792.5|176702.5|176792.5|176702.5|176774.3|176684.3|10
1730191150000|2024-10-29 08:39:10|176792.6|176702.6|176839.3|176749.3|176843.3|176753.3|176792.6|176702.6|13
1730191160000|2024-10-29 08:39:20|176840|176750|176839.6|176749.6|176844|176754|176838.6|176748.6|14
1730191170000|2024-10-29 08:39:30|176844.7|176754.7|176854.6|176764.6|176859|176769|176844.7|176754.7|15
1730191180000|2024-10-29 08:39:40|176856.8|176766.8|176852.3|176762.3|176864.8|176774.8|176849.9|176759.9|21
1730191190000|2024-10-29 08:39:50|176854.9|176764.9|176839.7|176749.7|176857.9|176767.9|176839.7|176749.7|15
1730191200000|2024-10-29 08:40:00|176837.4|176747.4|176831.5|176741.5|176840.1|176750.1|176817.6|176727.6|20
1730191210000|2024-10-29 08:40:10|176831.7|176741.7|176830|176740|176832.1|176742.1|176830|176740|4
1730191220000|2024-10-29 08:40:20|176832.9|176742.9|176826.8|176736.8|176836.6|176746.6|176824.5|176734.5|14
1730191230000|2024-10-29 08:40:30|176824.7|176734.7|176824.7|176734.7|176826.8|176736.8|176824|176734|6
1730191240000|2024-10-29 08:40:40|176830.3|176740.3|176791.6|176701.6|176830.3|176740.3|176790.1|176700.1|12
1730191250000|2024-10-29 08:40:50|176791.2|176701.2|176811.4|176721.4|176811.4|176721.4|176791.2|176701.2|12
1730191260000|2024-10-29 08:41:00|176806.3|176716.3|176820.2|176730.2|176821.6|176731.6|176806.3|176716.3|12
1730191270000|2024-10-29 08:41:10|176821.2|176731.2|176820.7|176730.7|176821.6|176731.6|176820.3|176730.3|8
1730191280000|2024-10-29 08:41:20|176820.9|176730.9|176817.1|176727.1|176820.9|176730.9|176812.5|176722.5|6
1730191290000|2024-10-29 08:41:30|176811.3|176721.3|176795.7|176705.7|176812.8|176722.8|176795.7|176705.7|11
1730191300000|2024-10-29 08:41:40|176795|176705|176771.3|176681.3|176795.8|176705.8|176765.7|176675.7|14
1730191310000|2024-10-29 08:41:50|176770.9|176680.9|176791.3|176701.3|176791.3|176701.3|176770.9|176680.9|9
1730191320000|2024-10-29 08:42:00|176790.3|176700.3|176784.9|176694.9|176790.3|176700.3|176784.9|176694.9|5
1730191330000|2024-10-29 08:42:10|176788.2|176698.2|176785.3|176695.3|176788.2|176698.2|176785.3|176695.3|2
1730191340000|2024-10-29 08:42:20|176783.2|176693.2|176788.7|176698.7|176788.7|176698.7|176777|176687|6
1730191350000|2024-10-29 08:42:30|176783.6|176693.6|176769.5|176679.5|176783.6|176693.6|176764.4|176674.4|20
1730191360000|2024-10-29 08:42:40|176772.3|176682.3|176792.7|176702.7|176792.7|176702.7|176768.1|176678.1|12
1730191370000|2024-10-29 08:42:50|176789.2|176699.2|176767|176677|176789.2|176699.2|176766.8|176676.8|7
1730191380000|2024-10-29 08:43:00|176766.8|176676.8|176761.2|176671.2|176766.8|176676.8|176757.7|176667.7|9
1730191400000|2024-10-29 08:43:20|176760.5|176670.5|176761.5|176671.5|176761.5|176671.5|176750.4|176660.4|9
1730191410000|2024-10-29 08:43:30|176761.7|176671.7|176762|176672|176764|176674|176761.7|176671.7|4
1730191420000|2024-10-29 08:43:40|176760.1|176670.1|176760.6|176670.6|176760.6|176670.6|176760.1|176670.1|2
1730191430000|2024-10-29 08:43:50|176763.4|176673.4|176766.8|176676.8|176767|176677|176761|176671|13
1730191440000|2024-10-29 08:44:00|176767.7|176677.7|176763.5|176673.5|176768.3|176678.3|176762.5|176672.5|13
1730191450000|2024-10-29 08:44:10|176763|176673|176805.9|176715.9|176815.6|176725.6|176763|176673|7
1730191460000|2024-10-29 08:44:20|176808.9|176718.9|176835.9|176745.9|176835.9|176745.9|176808.9|176718.9|24
1730191470000|2024-10-29 08:44:30|176833.2|176743.2|176841.2|176751.2|176843.3|176753.3|176833.2|176743.2|19
1730191480000|2024-10-29 08:44:40|176840.5|176750.5|176845.6|176755.6|176861.5|176771.5|176836.1|176746.1|18
1730191490000|2024-10-29 08:44:50|176843.6|176753.6|176844.6|176754.6|176847.2|176757.2|176843.6|176753.6|8
1730191500000|2024-10-29 08:45:00|176849|176759|176850.5|176760.5|176858.9|176768.9|176844.6|176754.6|13
1730191510000|2024-10-29 08:45:10|176851.3|176761.3|176857.2|176767.2|176866|176776|176851.3|176761.3|10
1730191520000|2024-10-29 08:45:20|176857.1|176767.1|176841.7|176751.7|176857.1|176767.1|176841.7|176751.7|8
1730191530000|2024-10-29 08:45:30|176840.6|176750.6|176861.6|176771.6|176863.5|176773.5|176840.1|176750.1|7
1730191540000|2024-10-29 08:45:40|176861.5|176771.5|176844.2|176754.2|176861.5|176771.5|176844.2|176754.2|9
1730191550000|2024-10-29 08:45:50|176844.5|176754.5|176842.5|176752.5|176844.5|176754.5|176842.5|176752.5|4
1730191560000|2024-10-29 08:46:00|176840.4|176750.4|176828.8|176738.8|176840.4|176750.4|176828.8|176738.8|6
1730191570000|2024-10-29 08:46:10|176830.7|176740.7|176836.2|176746.2|176836.2|176746.2|176830.7|176740.7|6
1730191580000|2024-10-29 08:46:20|176832.8|176742.8|176840|176750|176840|176750|176832.1|176742.1|12
1730191590000|2024-10-29 08:46:30|176841.9|176751.9|176841.5|176751.5|176844.4|176754.4|176841.5|176751.5|4
1730191600000|2024-10-29 08:46:40|176845.2|176755.2|176884.1|176794.1|176886.3|176796.3|176845.2|176755.2|18
1730191610000|2024-10-29 08:46:50|176883.1|176793.1|176891|176801|176893.3|176803.3|176883.1|176793.1|12
1730191620000|2024-10-29 08:47:00|176896|176806|176852.8|176762.8|176911.2|176821.2|176850.5|176760.5|13
1730191630000|2024-10-29 08:47:10|176852.3|176762.3|176873.6|176783.6|176874.4|176784.4|176852.3|176762.3|14
1730191640000|2024-10-29 08:47:20|176873.7|176783.7|176893.3|176803.3|176894.1|176804.1|176873.7|176783.7|12
1730191650000|2024-10-29 08:47:30|176893.4|176803.4|176880|176790|176893.4|176803.4|176880|176790|8
1730191660000|2024-10-29 08:47:40|176880.6|176790.6|176879.5|176789.5|176880.6|176790.6|176879.5|176789.5|5
1730191670000|2024-10-29 08:47:50|176882.5|176792.5|176897.4|176807.4|176897.7|176807.7|176882.5|176792.5|6
1730191680000|2024-10-29 08:48:00|176893.8|176803.8|176899.7|176809.7|176900.9|176810.9|176878.2|176788.2|15
1730191690000|2024-10-29 08:48:10|176899.4|176809.4|176901|176811|176914.6|176824.6|176898.5|176808.5|19
1730191700000|2024-10-29 08:48:20|176903.1|176813.1|176886.8|176796.8|176903.1|176813.1|176880.7|176790.7|18
1730191710000|2024-10-29 08:48:30|176885.2|176795.2|176907.4|176817.4|176907.4|176817.4|176884.3|176794.3|16
1730191720000|2024-10-29 08:48:40|176907.3|176817.3|176883.7|176793.7|176907.3|176817.3|176883.3|176793.3|10
1730191730000|2024-10-29 08:48:50|176883.5|176793.5|176877.2|176787.2|176883.9|176793.9|176877.2|176787.2|6
1730191740000|2024-10-29 08:49:00|176874.8|176784.8|176868.4|176778.4|176874.8|176784.8|176867|176777|6
1730191750000|2024-10-29 08:49:10|176866.9|176776.9|176875.5|176785.5|176875.5|176785.5|176866.9|176776.9|4
1730191760000|2024-10-29 08:49:20|176876.6|176786.6|176877.4|176787.4|176877.7|176787.7|176873.6|176783.6|12
1730191770000|2024-10-29 08:49:30|176877.5|176787.5|176878.1|176788.1|176878.1|176788.1|176877.5|176787.5|2
1730191780000|2024-10-29 08:49:40|176880.2|176790.2|176875.9|176785.9|176880.2|176790.2|176875.2|176785.2|10
1730191790000|2024-10-29 08:49:50|176874|176784|176833.6|176743.6|176874|176784|176833.6|176743.6|20
1730191800000|2024-10-29 08:50:00|176832.4|176742.4|176831.5|176741.5|176832.9|176742.9|176824.5|176734.5|19
1730191810000|2024-10-29 08:50:10|176831.4|176741.4|176839.7|176749.7|176843.1|176753.1|176831.4|176741.4|7
1730191820000|2024-10-29 08:50:20|176839.9|176749.9|176839.2|176749.2|176841.1|176751.1|176836.9|176746.9|11
1730191830000|2024-10-29 08:50:30|176843.2|176753.2|176847.1|176757.1|176849.4|176759.4|176839.1|176749.1|11
1730191840000|2024-10-29 08:50:40|176846.8|176756.8|176844.7|176754.7|176846.8|176756.8|176844.7|176754.7|2
1730191850000|2024-10-29 08:50:50|176849.2|176759.2|176841|176751|176849.2|176759.2|176839.5|176749.5|12
1730191860000|2024-10-29 08:51:00|176840.1|176750.1|176819.2|176729.2|176846.9|176756.9|176816.6|176726.6|15
1730191870000|2024-10-29 08:51:10|176820|176730|176815|176725|176820.6|176730.6|176815|176725|8
1730191880000|2024-10-29 08:51:20|176814.6|176724.6|176818.2|176728.2|176818.9|176728.9|176813.7|176723.7|7
1730191890000|2024-10-29 08:51:30|176818.1|176728.1|176817.9|176727.9|176818.1|176728.1|176817.9|176727.9|2
1730191900000|2024-10-29 08:51:40|176814.2|176724.2|176818.1|176728.1|176818.1|176728.1|176814|176724|5
1730191910000|2024-10-29 08:51:50|176817.7|176727.7|176817.4|176727.4|176817.7|176727.7|176817.4|176727.4|2
1730191920000|2024-10-29 08:52:00|176817.2|176727.2|176817.3|176727.3|176817.3|176727.3|176817.2|176727.2|2
1730191930000|2024-10-29 08:52:10|176817.2|176727.2|176808.9|176718.9|176817.2|176727.2|176808.9|176718.9|5
1730191940000|2024-10-29 08:52:20|176810.2|176720.2|176818.3|176728.3|176818.3|176728.3|176806.9|176716.9|4
1730191950000|2024-10-29 08:52:30|176819.3|176729.3|176815.2|176725.2|176820|176730|176812.2|176722.2|6
1730191960000|2024-10-29 08:52:40|176815|176725|176820.3|176730.3|176820.3|176730.3|176797.2|176707.2|12
1730191970000|2024-10-29 08:52:50|176818.2|176728.2|176819.9|176729.9|176819.9|176729.9|176816.7|176726.7|5
1730191980000|2024-10-29 08:53:00|176817.5|176727.5|176818.9|176728.9|176818.9|176728.9|176814.6|176724.6|10
1730191990000|2024-10-29 08:53:10|176834.8|176744.8|176840.2|176750.2|176853.4|176763.4|176834.8|176744.8|11
1730192000000|2024-10-29 08:53:20|176841.2|176751.2|176849.4|176759.4|176849.4|176759.4|176822.6|176732.6|18
1730192010000|2024-10-29 08:53:30|176846|176756|176874.3|176784.3|176875.4|176785.4|176845.5|176755.5|18
1730192020000|2024-10-29 08:53:40|176873.6|176783.6|176916.5|176826.5|176916.5|176826.5|176873.6|176783.6|24
1730192030000|2024-10-29 08:53:50|176920.5|176830.5|176913.4|176823.4|176920.5|176830.5|176912.5|176822.5|14
1730192040000|2024-10-29 08:54:00|176908.4|176818.4|176826.9|176736.9|176908.4|176818.4|176823.9|176733.9|28
1730192050000|2024-10-29 08:54:10|176828.5|176738.5|176839.2|176749.2|176841.3|176751.3|176827.7|176737.7|18
1730192060000|2024-10-29 08:54:20|176839.3|176749.3|176802.4|176712.4|176845.8|176755.8|176797.8|176707.8|25
1730192070000|2024-10-29 08:54:30|176800.8|176710.8|176807.5|176717.5|176813.6|176723.6|176800.8|176710.8|18
1730192080000|2024-10-29 08:54:40|176809.5|176719.5|176808.1|176718.1|176811.7|176721.7|176806.7|176716.7|5
1730192090000|2024-10-29 08:54:50|176810.9|176720.9|176820.6|176730.6|176820.6|176730.6|176804.4|176714.4|11
1730192100000|2024-10-29 08:55:00|176821.4|176731.4|176818.6|176728.6|176821.4|176731.4|176817.7|176727.7|5
1730192110000|2024-10-29 08:55:10|176824.6|176734.6|176843|176713|176845.5|176734.6|176824.6|176713|5
1730192120000|2024-10-29 08:55:20|176842.3|176712.3|176820.8|176730.8|176845.1|176736|176820.8|176712.3|13
1730192130000|2024-10-29 08:55:30|176822.8|176732.8|176830.7|176740.7|176835.4|176745.4|176822.8|176732.8|11
1730192140000|2024-10-29 08:55:40|176831.3|176741.3|176834.4|176744.4|176838.9|176748.9|176831.3|176741.3|11
1730192150000|2024-10-29 08:55:50|176836.4|176746.4|176846|176756|176847.3|176757.3|176836.4|176746.4|15
1730192160000|2024-10-29 08:56:00|176844|176754|176843.5|176753.5|176846.1|176756.1|176843.4|176753.4|7
1730192170000|2024-10-29 08:56:10|176840.6|176750.6|176840.3|176750.3|176840.6|176750.6|176840.3|176750.3|2
1730192180000|2024-10-29 08:56:20|176839.8|176749.8|176863.1|176773.1|176866.8|176776.8|176839.8|176749.8|11
1730192190000|2024-10-29 08:56:30|176860.4|176770.4|176863.2|176773.2|176864.2|176774.2|176860.4|176770.4|5
1730192200000|2024-10-29 08:56:40|176866.3|176776.3|176885.3|176795.3|176898.4|176808.4|176865.8|176775.8|17
1730192210000|2024-10-29 08:56:50|176882|176792|176867.7|176777.7|176891.3|176801.3|176867.7|176777.7|19
1730192220000|2024-10-29 08:57:00|176867.1|176777.1|176856|176766|176868.2|176778.2|176850.4|176760.4|15
1730192230000|2024-10-29 08:57:10|176852.2|176762.2|176853.4|176763.4|176855.7|176765.7|176852.2|176762.2|15
1730192240000|2024-10-29 08:57:20|176858.7|176768.7|176836.4|176746.4|176858.7|176768.7|176834.3|176744.3|17
1730192250000|2024-10-29 08:57:30|176840.7|176750.7|176827.5|176737.5|176840.7|176750.7|176827.1|176737.1|15
1730192260000|2024-10-29 08:57:40|176827.1|176737.1|176827.6|176737.6|176829|176739|176825.8|176735.8|4
1730192270000|2024-10-29 08:57:50|176830.9|176740.9|176828.3|176738.3|176832.8|176742.8|176828.3|176738.3|11
1730192280000|2024-10-29 08:58:00|176827.9|176737.9|176826.9|176736.9|176827.9|176737.9|176826.9|176736.9|5
1730192290000|2024-10-29 08:58:10|176824.6|176734.6|176825.3|176735.3|176825.3|176735.3|176823.1|176733.1|5
1730192300000|2024-10-29 08:58:20|176825.5|176735.5|176824.3|176734.3|176826.5|176736.5|176819.9|176729.9|11
1730192310000|2024-10-29 08:58:30|176825.7|176735.7|176825.1|176735.1|176825.7|176735.7|176824|176734|5
1730192320000|2024-10-29 08:58:40|176825.3|176735.3|176824|176734|176826|176736|176824|176734|8
1730192330000|2024-10-29 08:58:50|176823.6|176733.6|176820.6|176730.6|176823.9|176733.9|176819.6|176729.6|10
1730192340000|2024-10-29 08:59:00|176821.4|176731.4|176779.9|176689.9|176821.4|176731.4|176778.3|176688.3|24
1730192350000|2024-10-29 08:59:10|176780.8|176690.8|176777.3|176687.3|176786.2|176696.2|176777.3|176687.3|13
1730192360000|2024-10-29 08:59:20|176775.1|176685.1|176781.1|176691.1|176781.1|176691.1|176773.8|176683.8|12
1730192370000|2024-10-29 08:59:30|176783.1|176693.1|176783.6|176693.6|176783.6|176693.6|176781.3|176691.3|8
1730192380000|2024-10-29 08:59:40|176781.3|176691.3|176778.3|176688.3|176784.7|176694.7|176775.5|176685.5|13
1730192390000|2024-10-29 08:59:50|176778.8|176688.8|176782.1|176692.1|176783.5|176693.5|176777.2|176687.2|11
1730192400000|2024-10-29 09:00:00|176787.5|176697.5|176782.7|176692.7|176789.3|176699.3|176768.6|176678.6|19
1730192410000|2024-10-29 09:00:10|176783.9|176693.9|176761.4|176671.4|176785.9|176695.9|176754|176664|17
1730192420000|2024-10-29 09:00:20|176763.5|176673.5|176754.8|176664.8|176765.1|176675.1|176753.7|176663.7|11
1730192430000|2024-10-29 09:00:30|176756|176666|176751|176661|176756|176666|176749.6|176659.6|5
1730192440000|2024-10-29 09:00:40|176750|176660|176756|176666|176759.5|176669.5|176750|176660|7
1730192450000|2024-10-29 09:00:50|176756.3|176666.3|176759.1|176669.1|176763.3|176673.3|176756.3|176666.3|4
1730192460000|2024-10-29 09:01:00|176756.1|176666.1|176749|176659|176756.1|176666.1|176745|176655|12
1730192470000|2024-10-29 09:01:10|176749.3|176659.3|176720.8|176630.8|176750.6|176660.6|176716.2|176626.2|12
1730192480000|2024-10-29 09:01:20|176718.4|176628.4|176717.9|176627.9|176720.5|176630.5|176715.7|176625.7|20
1730192490000|2024-10-29 09:01:30|176717.7|176627.7|176698.9|176608.9|176717.7|176627.7|176694|176604|11
1730192500000|2024-10-29 09:01:40|176702.8|176612.8|176697.1|176607.1|176705.2|176615.2|176693.9|176603.9|5
1730192510000|2024-10-29 09:01:50|176695.8|176605.8|176697.1|176607.1|176697.2|176607.2|176695.8|176605.8|4
1730192520000|2024-10-29 09:02:00|176696|176606|176683.2|176593.2|176698.8|176608.8|176683.2|176593.2|12
1730192530000|2024-10-29 09:02:10|176681.7|176591.7|176674|176584|176682.2|176592.2|176673.5|176583.5|8
1730192540000|2024-10-29 09:02:20|176682.8|176592.8|176677.5|176587.5|176683.4|176593.4|176677.5|176587.5|5
1730192550000|2024-10-29 09:02:30|176677.7|176587.7|176684.5|176594.5|176684.5|176594.5|176675.1|176585.1|9
1730192560000|2024-10-29 09:02:40|176684.1|176594.1|176643.2|176553.2|176684.6|176594.6|176640.8|176550.8|24
1730192570000|2024-10-29 09:02:50|176644.5|176554.5|176636.1|176546.1|176646.8|176556.8|176636.1|176546.1|19
1730192580000|2024-10-29 09:03:00|176638.6|176548.6|176640.8|176550.8|176651.3|176561.3|176632.8|176542.8|22
1730192590000|2024-10-29 09:03:10|176642.4|176552.4|176642.1|176552.1|176644.3|176554.3|176634.9|176544.9|16
1730192600000|2024-10-29 09:03:20|176638.7|176548.7|176644.1|176554.1|176644.1|176554.1|176637.8|176547.8|9
1730192610000|2024-10-29 09:03:30|176644.6|176554.6|176646.3|176556.3|176646.3|176556.3|176642.6|176552.6|6
1730192620000|2024-10-29 09:03:40|176648.4|176558.4|176650.5|176560.5|176650.5|176560.5|176648.4|176558.4|6
1730192630000|2024-10-29 09:03:50|176650.2|176560.2|176650.5|176560.5|176650.5|176560.5|176650.2|176560.2|2
1730192640000|2024-10-29 09:04:00|176648.3|176558.3|176638.4|176548.4|176649.9|176559.9|176634.7|176544.7|7
1730192650000|2024-10-29 09:04:10|176637.6|176547.6|176636.9|176546.9|176638|176548|176636.4|176546.4|4
1730192660000|2024-10-29 09:04:20|176638.5|176548.5|176652.9|176562.9|176652.9|176562.9|176638.5|176548.5|5
1730192670000|2024-10-29 09:04:30|176654.7|176564.7|176653.5|176563.5|176654.7|176564.7|176653.4|176563.4|3
1730192680000|2024-10-29 09:04:40|176651.7|176561.7|176651.8|176561.8|176651.8|176561.8|176651.7|176561.7|2
1730192690000|2024-10-29 09:04:50|176651.7|176561.7|176680.3|176590.3|176684.9|176594.9|176651.7|176561.7|18
1730192700000|2024-10-29 09:05:00|176678.7|176588.7|176670|176580|176683.3|176593.3|176665.1|176575.1|16
1730192710000|2024-10-29 09:05:10|176669.7|176579.7|176669.4|176579.4|176670|176580|176669.4|176579.4|5
1730192720000|2024-10-29 09:05:20|176669.1|176579.1|176643.5|176553.5|176669.8|176579.8|176641.7|176551.7|17
1730192730000|2024-10-29 09:05:30|176643.8|176553.8|176649.1|176559.1|176650.9|176560.9|176643.8|176553.8|7
1730192740000|2024-10-29 09:05:40|176649.6|176559.6|176651.5|176561.5|176651.5|176561.5|176649.2|176559.2|4
1730192750000|2024-10-29 09:05:50|176649.2|176559.2|176658.4|176568.4|176662.4|176572.4|176649.2|176559.2|11
1730192760000|2024-10-29 09:06:00|176661|176571|176662|176572|176665.7|176575.7|176661|176571|6
1730192770000|2024-10-29 09:06:10|176661.9|176571.9|176645.9|176555.9|176661.9|176571.9|176642.9|176552.9|13
1730192780000|2024-10-29 09:06:20|176642.9|176552.9|176655.4|176565.4|176655.4|176565.4|176642.9|176552.9|5
1730192790000|2024-10-29 09:06:30|176652.8|176562.8|176654.2|176564.2|176654.9|176564.9|176652.1|176562.1|7
1730192800000|2024-10-29 09:06:40|176654.1|176564.1|176645.4|176555.4|176654.1|176564.1|176645|176555|10
1730192810000|2024-10-29 09:06:50|176642.4|176552.4|176635|176545|176642.4|176552.4|176631.1|176541.1|8
1730192820000|2024-10-29 09:07:00|176633.5|176543.5|176643.4|176553.4|176647.1|176557.1|176633.5|176543.5|12
1730192830000|2024-10-29 09:07:10|176643.5|176553.5|176638.1|176548.1|176643.5|176553.5|176638.1|176548.1|7
1730192840000|2024-10-29 09:07:20|176639.1|176549.1|176637|176547|176639.1|176549.1|176632.8|176542.8|8
1730192850000|2024-10-29 09:07:30|176637.2|176547.2|176650.6|176560.6|176650.6|176560.6|176637|176547|13
1730192860000|2024-10-29 09:07:40|176650.3|176560.3|176643.5|176553.5|176650.3|176560.3|176640.8|176550.8|7
1730192870000|2024-10-29 09:07:50|176643.7|176553.7|176643.7|176553.7|176643.7|176553.7|176643.7|176553.7|1
1730192880000|2024-10-29 09:08:00|176643.6|176553.6|176635.1|176545.1|176643.6|176553.6|176631.5|176541.5|15
1730192890000|2024-10-29 09:08:10|176635.3|176545.3|176638.5|176548.5|176638.5|176548.5|176635|176545|4
1730192900000|2024-10-29 09:08:20|176640.5|176550.5|176644|176554|176644|176554|176640.5|176550.5|7
1730192910000|2024-10-29 09:08:30|176644.2|176554.2|176644.4|176554.4|176644.8|176554.8|176644.2|176554.2|5
1730192930000|2024-10-29 09:08:50|176644|176554|176642.4|176552.4|176644.4|176554.4|176642.4|176552.4|3
1730192940000|2024-10-29 09:09:00|176642.1|176552.1|176642.4|176552.4|176642.4|176552.4|176642.1|176552.1|7
1730192950000|2024-10-29 09:09:10|176642.1|176552.1|176638.3|176548.3|176642.1|176552.1|176638.3|176548.3|4
1730192960000|2024-10-29 09:09:20|176635.1|176545.1|176629.9|176539.9|176635.1|176545.1|176628.4|176538.4|6
1730192970000|2024-10-29 09:09:30|176630|176540|176614.7|176524.7|176630.1|176540.1|176614.7|176524.7|7
1730192980000|2024-10-29 09:09:40|176614.3|176524.3|176614.5|176524.5|176614.5|176524.5|176612.2|176522.2|6
1730192990000|2024-10-29 09:09:50|176617.5|176527.5|176615.2|176525.2|176618.8|176528.8|176614.9|176524.9|8
1730193000000|2024-10-29 09:10:00|176615.3|176525.3|176619.2|176529.2|176620|176530|176615.2|176525.2|5
1730193010000|2024-10-29 09:10:10|176612.2|176522.2|176617.7|176527.7|176622.2|176532.2|176612.2|176522.2|16
1730193020000|2024-10-29 09:10:20|176622.4|176532.4|176617.4|176527.4|176623.3|176533.3|176617.4|176527.4|6
1730193030000|2024-10-29 09:10:30|176613.8|176523.8|176619.9|176529.9|176619.9|176529.9|176613.7|176523.7|12
1730193040000|2024-10-29 09:10:40|176616.1|176526.1|176618.4|176528.4|176620.8|176530.8|176616.1|176526.1|5
1730193050000|2024-10-29 09:10:50|176618.3|176528.3|176618.4|176528.4|176618.4|176528.4|176618.3|176528.3|2
1730193060000|2024-10-29 09:11:00|176620.9|176530.9|176624.1|176534.1|176624.1|176534.1|176620.9|176530.9|2
1730193070000|2024-10-29 09:11:10|176618.9|176528.9|176618.9|176528.9|176618.9|176528.9|176618.9|176528.9|1
1730193080000|2024-10-29 09:11:20|176618.4|176528.4|176618.4|176528.4|176618.4|176528.4|176618.4|176528.4|1
1730193090000|2024-10-29 09:11:30|176620|176530|176618.1|176528.1|176620|176530|176618.1|176528.1|2
1730193100000|2024-10-29 09:11:40|176618|176528|176617.9|176527.9|176618|176528|176614.6|176524.6|3
1730193110000|2024-10-29 09:11:50|176614.3|176524.3|176617.4|176527.4|176617.4|176527.4|176614.3|176524.3|5
1730193120000|2024-10-29 09:12:00|176617.5|176527.5|176619.2|176529.2|176619.2|176529.2|176614|176524|4
1730193130000|2024-10-29 09:12:10|176621|176531|176626|176536|176626|176536|176621|176531|4
1730193140000|2024-10-29 09:12:20|176626.8|176536.8|176618.5|176528.5|176626.8|176536.8|176618.5|176528.5|6
1730193160000|2024-10-29 09:12:40|176618.7|176528.7|176623.4|176533.4|176623.4|176533.4|176618.5|176528.5|4
1730193170000|2024-10-29 09:12:50|176625.2|176535.2|176678.9|176588.9|176682.1|176592.1|176625.2|176535.2|19
1730193180000|2024-10-29 09:13:00|176678.6|176588.6|176675.1|176585.1|176678.6|176588.6|176674.9|176584.9|8
1730193190000|2024-10-29 09:13:10|176674.7|176584.7|176688|176598|176688|176598|176674.7|176584.7|16
1730193200000|2024-10-29 09:13:20|176686.2|176596.2|176685|176595|176688.1|176598.1|176679.6|176589.6|17
1730193210000|2024-10-29 09:13:30|176685.4|176595.4|176685.2|176595.2|176686.5|176596.5|176682.9|176592.9|10
1730193220000|2024-10-29 09:13:40|176683.8|176593.8|176684.6|176594.6|176686.8|176596.8|176683.8|176593.8|14
1730193230000|2024-10-29 09:13:50|176684.8|176594.8|176680.7|176590.7|176688|176598|176680.7|176590.7|10
1730193240000|2024-10-29 09:14:00|176680|176590|176687.2|176597.2|176688.2|176598.2|176680|176590|15
1730193250000|2024-10-29 09:14:10|176685.9|176595.9|176670.4|176580.4|176685.9|176595.9|176669.9|176579.9|15
1730193260000|2024-10-29 09:14:20|176670.1|176580.1|176670.9|176580.9|176671|176581|176669.6|176579.6|7
1730193270000|2024-10-29 09:14:30|176671|176581|176670.4|176580.4|176671.2|176581.2|176669.3|176579.3|15
1730193280000|2024-10-29 09:14:40|176670.6|176580.6|176672.7|176582.7|176672.7|176582.7|176669.9|176579.9|10
1730193290000|2024-10-29 09:14:50|176671.6|176581.6|176682.6|176592.6|176682.9|176592.9|176671.6|176581.6|6
1730193300000|2024-10-29 09:15:00|176681.6|176591.6|176677.5|176587.5|176686.2|176596.2|176674.8|176584.8|22
1730193310000|2024-10-29 09:15:10|176678.1|176588.1|176678.8|176588.8|176681.3|176591.3|176676.8|176586.8|12
1730193320000|2024-10-29 09:15:20|176679.3|176589.3|176672.4|176582.4|176679.3|176589.3|176670.1|176580.1|10
1730193330000|2024-10-29 09:15:30|176671.9|176581.9|176674.2|176584.2|176674.9|176584.9|176671.6|176581.6|12
1730193340000|2024-10-29 09:15:40|176675|176585|176674.3|176584.3|176675|176585|176674.2|176584.2|5
1730193350000|2024-10-29 09:15:50|176674.1|176584.1|176669.6|176579.6|176674.1|176584.1|176666.7|176576.7|14
1730193360000|2024-10-29 09:16:00|176670.8|176580.8|176673.4|176583.4|176675.2|176585.2|176667.9|176577.9|20
1730193370000|2024-10-29 09:16:10|176675|176585|176675|176585|176678|176588|176674.1|176584.1|22
1730193380000|2024-10-29 09:16:20|176675.2|176585.2|176674.9|176584.9|176675.2|176585.2|176671.1|176581.1|7
1730193390000|2024-10-29 09:16:30|176673.9|176583.9|176669.4|176579.4|176674.9|176584.9|176668.4|176578.4|8
1730193400000|2024-10-29 09:16:40|176667.7|176577.7|176670.2|176580.2|176671.5|176581.5|176667.7|176577.7|12
1730193410000|2024-10-29 09:16:50|176669.6|176579.6|176666.9|176576.9|176669.6|176579.6|176665.5|176575.5|12
1730193420000|2024-10-29 09:17:00|176642.3|176552.3|176629.1|176539.1|176642.3|176552.3|176625.7|176535.7|15
1730193430000|2024-10-29 09:17:10|176627.5|176537.5|176629.3|176539.3|176630.7|176540.7|176626.6|176536.6|17
1730193440000|2024-10-29 09:17:20|176627.4|176537.4|176582.6|176492.6|176628.5|176538.5|176582.6|176492.6|13
1730193450000|2024-10-29 09:17:30|176614|176524|176608.3|176518.3|176615.8|176525.8|176581.9|176491.9|13
1730193460000|2024-10-29 09:17:40|176609.9|176519.9|176584.9|176494.9|176609.9|176519.9|176584.6|176494.6|12
1730193470000|2024-10-29 09:17:50|176585|176495|176587.8|176497.8|176588.7|176498.7|176584.7|176494.7|14
1730193480000|2024-10-29 09:18:00|176585.8|176495.8|176586.1|176496.1|176586.4|176496.4|176580.2|176490.2|15
1730193490000|2024-10-29 09:18:10|176581.4|176491.4|176567.1|176477.1|176581.4|176491.4|176567.1|176477.1|4
1730193500000|2024-10-29 09:18:20|176566.9|176476.9|176567.1|176477.1|176567.1|176477.1|176566.9|176476.9|2
1730193510000|2024-10-29 09:18:30|176565.4|176475.4|176565.4|176475.4|176565.9|176475.9|176565.4|176475.4|4
1730193520000|2024-10-29 09:18:40|176567.6|176477.6|176567.6|176477.6|176567.7|176477.7|176567.6|176477.6|3
1730193530000|2024-10-29 09:18:50|176567.7|176477.7|176567.6|176477.6|176567.7|176477.7|176567.6|176477.6|2
1730193540000|2024-10-29 09:19:00|176570.2|176480.2|176515.7|176425.7|176574.1|176484.1|176514.2|176424.2|18
1730193550000|2024-10-29 09:19:10|176511.6|176421.6|176544.8|176454.8|176548.8|176458.8|176510.2|176420.2|25
1730193560000|2024-10-29 09:19:20|176548.4|176458.4|176576.1|176486.1|176591.7|176501.7|176544.6|176454.6|15
1730193570000|2024-10-29 09:19:30|176575.7|176485.7|176577.3|176487.3|176585.1|176495.1|176571.3|176481.3|21
1730193580000|2024-10-29 09:19:40|176577.2|176487.2|176573.1|176483.1|176578.4|176488.4|176568.5|176478.5|21
1730193590000|2024-10-29 09:19:50|176574.2|176484.2|176586.8|176496.8|176586.8|176496.8|176574.2|176484.2|17
1730193600000|2024-10-29 09:20:00|176587.5|176497.5|176588.6|176498.6|176590.1|176500.1|176583|176493|19
1730193610000|2024-10-29 09:20:10|176588.2|176498.2|176639.3|176549.3|176639.3|176549.3|176587.6|176497.6|16
1730193620000|2024-10-29 09:20:20|176637.7|176547.7|176649.4|176559.4|176653.3|176563.3|176637.7|176547.7|18
1730193630000|2024-10-29 09:20:30|176651.3|176561.3|176656.6|176566.6|176663.8|176573.8|176651.3|176561.3|10
1730193640000|2024-10-29 09:20:40|176658|176568|176658.9|176568.9|176661.1|176571.1|176658|176568|11
1730193650000|2024-10-29 09:20:50|176658.8|176568.8|176657.8|176567.8|176660.1|176570.1|176655.1|176565.1|12
1730193660000|2024-10-29 09:21:00|176656.6|176566.6|176653.6|176563.6|176658.4|176568.4|176650.5|176560.5|13
1730193670000|2024-10-29 09:21:10|176653.4|176563.4|176647.9|176557.9|176653.7|176563.7|176647.6|176557.6|12
1730193680000|2024-10-29 09:21:20|176649.5|176559.5|176616.6|176526.6|176649.5|176559.5|176602.3|176512.3|25
1730193690000|2024-10-29 09:21:30|176615.2|176525.2|176610.7|176520.7|176619.8|176529.8|176609|176519|24
1730193700000|2024-10-29 09:21:40|176611.5|176521.5|176615.1|176525.1|176629.5|176539.5|176611|176521|11
1730193710000|2024-10-29 09:21:50|176612.8|176522.8|176614.6|176524.6|176614.6|176524.6|176612.8|176522.8|6
1730193720000|2024-10-29 09:22:00|176611.5|176521.5|176628.2|176538.2|176638.8|176548.8|176611.2|176521.2|7
1730193730000|2024-10-29 09:22:10|176626.3|176536.3|176613.4|176523.4|176626.3|176536.3|176608.9|176518.9|18
1730193740000|2024-10-29 09:22:20|176611.9|176521.9|176660.2|176570.2|176660.2|176570.2|176611.9|176521.9|20
1730193750000|2024-10-29 09:22:30|176664.7|176574.7|176673.1|176583.1|176673.1|176583.1|176656.8|176566.8|19
1730193760000|2024-10-29 09:22:40|176674.2|176584.2|176679.6|176589.6|176682.9|176592.9|176674.2|176584.2|15
1730193770000|2024-10-29 09:22:50|176680.6|176590.6|176675.1|176585.1|176680.7|176590.7|176672.5|176582.5|7
1730193780000|2024-10-29 09:23:00|176678.3|176588.3|176644.8|176554.8|176678.4|176588.4|176644.8|176554.8|9
1730193790000|2024-10-29 09:23:10|176642.6|176552.6|176648.3|176558.3|176666.3|176576.3|176633.3|176543.3|22
1730193800000|2024-10-29 09:23:20|176648.9|176558.9|176644.2|176554.2|176650|176560|176642.8|176552.8|11
1730193810000|2024-10-29 09:23:30|176640.9|176550.9|176640.1|176550.1|176666.7|176576.7|176637.5|176547.5|19
1730193820000|2024-10-29 09:23:40|176638.6|176548.6|176641|176551|176645.1|176555.1|176638.6|176548.6|12
1730193830000|2024-10-29 09:23:50|176640.9|176550.9|176647.9|176557.9|176655.7|176565.7|176640.5|176550.5|19
1730193840000|2024-10-29 09:24:00|176647.5|176557.5|176631.8|176541.8|176647.5|176557.5|176631.8|176541.8|18
1730193850000|2024-10-29 09:24:10|176632.8|176542.8|176636.2|176546.2|176636.8|176546.8|176628.6|176538.6|14
1730193860000|2024-10-29 09:24:20|176631.8|176541.8|176630.1|176540.1|176632.8|176542.8|176630.1|176540.1|6
1730193870000|2024-10-29 09:24:30|176630.5|176540.5|176629.6|176539.6|176634.9|176544.9|176629.6|176539.6|10
1730193880000|2024-10-29 09:24:40|176631.4|176541.4|176631.8|176541.8|176635.3|176545.3|176627.4|176537.4|18
1730193890000|2024-10-29 09:24:50|176631.7|176541.7|176634.6|176544.6|176635.4|176545.4|176631.7|176541.7|9
1730193900000|2024-10-29 09:25:00|176635.5|176545.5|176632.8|176542.8|176640.5|176550.5|176632.8|176542.8|12
1730193910000|2024-10-29 09:25:10|176638.4|176548.4|176605.6|176515.6|176640.3|176550.3|176605.6|176515.6|16
1730193920000|2024-10-29 09:25:20|176612.3|176522.3|176612|176522|176624.7|176534.7|176610.8|176520.8|13
1730193930000|2024-10-29 09:25:30|176611.9|176521.9|176596.7|176506.7|176611.9|176521.9|176596.7|176506.7|10
1730193940000|2024-10-29 09:25:40|176596.6|176506.6|176576|176486|176596.6|176506.6|176576|176486|14
1730193950000|2024-10-29 09:25:50|176577|176487|176580|176490|176590.1|176500.1|176577|176487|16
1730193960000|2024-10-29 09:26:00|176582.3|176492.3|176564.3|176474.3|176585.9|176495.9|176563.3|176473.3|23
1730193970000|2024-10-29 09:26:10|176563.3|176473.3|176565.3|176475.3|176565.3|176475.3|176561.9|176471.9|7
1730193980000|2024-10-29 09:26:20|176566.1|176476.1|176563.8|176473.8|176569.5|176479.5|176561.2|176471.2|26
1730193990000|2024-10-29 09:26:30|176565.1|176475.1|176562.3|176472.3|176568.8|176478.8|176560.3|176470.3|21
1730194000000|2024-10-29 09:26:40|176561.5|176471.5|176551.5|176461.5|176567.7|176477.7|176551.5|176461.5|11
1730194010000|2024-10-29 09:26:50|176553.9|176463.9|176577.6|176487.6|176581|176491|176545.6|176455.6|23
1730194020000|2024-10-29 09:27:00|176587.6|176497.6|176587.5|176497.5|176590.7|176500.7|176585.5|176495.5|7
1730194030000|2024-10-29 09:27:10|176586.5|176496.5|176586.6|176496.6|176587.5|176497.5|176586.4|176496.4|6
1730194040000|2024-10-29 09:27:20|176588.6|176498.6|176615.6|176525.6|176616.5|176526.5|176588.6|176498.6|9
1730194050000|2024-10-29 09:27:30|176616.4|176526.4|176616|176526|176616.4|176526.4|176616|176526|3
1730194060000|2024-10-29 09:27:40|176616.2|176526.2|176616.1|176526.1|176616.8|176526.8|176616|176526|6
1730194070000|2024-10-29 09:27:50|176616.4|176526.4|176612|176522|176616.4|176526.4|176611.5|176521.5|9
1730194080000|2024-10-29 09:28:00|176614.9|176524.9|176612|176522|176614.9|176524.9|176612|176522|5
1730194090000|2024-10-29 09:28:10|176616|176526|176615.9|176525.9|176616.2|176526.2|176615.9|176525.9|3
1730194100000|2024-10-29 09:28:20|176612.6|176522.6|176611.6|176521.6|176612.6|176522.6|176610|176520|7
1730194110000|2024-10-29 09:28:30|176610.2|176520.2|176611.6|176521.6|176612.4|176522.4|176608.4|176518.4|17
1730194120000|2024-10-29 09:28:40|176610.4|176520.4|176610.1|176520.1|176611.9|176521.9|176608.6|176518.6|22
1730194130000|2024-10-29 09:28:50|176611.5|176521.5|176607.7|176517.7|176612|176522|176607|176517|23
1730194140000|2024-10-29 09:29:00|176606.1|176516.1|176602.9|176512.9|176606.1|176516.1|176600.2|176510.2|15
1730194150000|2024-10-29 09:29:10|176602.2|176512.2|176605.9|176515.9|176609.3|176519.3|176601.6|176511.6|18
1730194160000|2024-10-29 09:29:20|176604.3|176514.3|176604.7|176514.7|176604.7|176514.7|176598.1|176508.1|16
1730194170000|2024-10-29 09:29:30|176605|176515|176598|176508|176605.3|176515.3|176592.6|176502.6|16
1730194180000|2024-10-29 09:29:40|176597.1|176507.1|176596.6|176506.6|176599.1|176509.1|176595.6|176505.6|12
1730194190000|2024-10-29 09:29:50|176598.3|176508.3|176594.3|176504.3|176598.3|176508.3|176592|176502|19
1730194200000|2024-10-29 09:30:00|176593|176503|176592.7|176502.7|176595.7|176505.7|176589.8|176499.8|11
1730194210000|2024-10-29 09:30:10|176592.5|176502.5|176598.9|176508.9|176602.4|176512.4|176592.5|176502.5|19
1730194220000|2024-10-29 09:30:20|176598.7|176508.7|176600|176510|176600|176510|176598.6|176508.6|5
1730194230000|2024-10-29 09:30:30|176599.9|176509.9|176604|176514|176606.8|176516.8|176599.9|176509.9|8
1730194240000|2024-10-29 09:30:40|176605.1|176515.1|176608.1|176518.1|176608.1|176518.1|176605.1|176515.1|4
1730194250000|2024-10-29 09:30:50|176607.3|176517.3|176614.6|176524.6|176614.6|176524.6|176607.3|176517.3|5
1730194260000|2024-10-29 09:31:00|176615.2|176525.2|176613.9|176523.9|176616.1|176526.1|176613.9|176523.9|9
1730194270000|2024-10-29 09:31:10|176615.4|176525.4|176607.9|176517.9|176615.4|176525.4|176607.9|176517.9|5
1730194280000|2024-10-29 09:31:20|176610.3|176520.3|176610.7|176520.7|176610.7|176520.7|176607.7|176517.7|3
1730194290000|2024-10-29 09:31:30|176608.3|176518.3|176672.4|176582.4|176673.7|176583.7|176608.3|176518.3|17
1730194300000|2024-10-29 09:31:40|176671.8|176581.8|176673.9|176583.9|176677.4|176587.4|176670.3|176580.3|18
1730194310000|2024-10-29 09:31:50|176673.8|176583.8|176674.4|176584.4|176677.5|176587.5|176673.8|176583.8|5
1730194320000|2024-10-29 09:32:00|176676.3|176586.3|176681.8|176591.8|176688.8|176598.8|176676.3|176586.3|11
1730194330000|2024-10-29 09:32:10|176682.2|176592.2|176702.3|176612.3|176702.3|176612.3|176682.2|176592.2|6
1730194340000|2024-10-29 09:32:20|176700.7|176610.7|176705.4|176615.4|176705.4|176615.4|176699.4|176609.4|7
1730194350000|2024-10-29 09:32:30|176706.1|176616.1|176708.4|176618.4|176709.7|176619.7|176702.8|176612.8|18
1730194360000|2024-10-29 09:32:40|176709.4|176619.4|176705.1|176615.1|176710|176620|176705.1|176615.1|10
1730194370000|2024-10-29 09:32:50|176708.4|176618.4|176706.5|176616.5|176708.4|176618.4|176705.4|176615.4|9
1730194380000|2024-10-29 09:33:00|176707.5|176617.5|176679.2|176589.2|176707.5|176617.5|176678.3|176588.3|13
1730194390000|2024-10-29 09:33:10|176677.5|176587.5|176681.7|176591.7|176694.2|176604.2|176667.1|176577.1|12
1730194400000|2024-10-29 09:33:20|176678.7|176588.7|176669|176579|176679.8|176589.8|176668.7|176578.7|7
1730194410000|2024-10-29 09:33:30|176667.3|176577.3|176666|176576|176667.3|176577.3|176665.1|176575.1|6
1730194420000|2024-10-29 09:33:40|176665.4|176575.4|176664.6|176574.6|176666|176576|176664.6|176574.6|4
1730194430000|2024-10-29 09:33:50|176666.3|176576.3|176664.5|176574.5|176667.1|176577.1|176664.1|176574.1|7
1730194440000|2024-10-29 09:34:00|176666.3|176576.3|176680.2|176590.2|176684.6|176594.6|176666.3|176576.3|15
1730194450000|2024-10-29 09:34:10|176681.9|176591.9|176680.9|176590.9|176681.9|176591.9|176680|176590|6
1730194460000|2024-10-29 09:34:20|176681.9|176591.9|176681.9|176591.9|176681.9|176591.9|176681.9|176591.9|1
1730194470000|2024-10-29 09:34:30|176682|176592|176677.9|176587.9|176686.6|176596.6|176677.9|176587.9|11
1730194480000|2024-10-29 09:34:40|176676.5|176586.5|176682.3|176592.3|176682.9|176592.9|176676.5|176586.5|4
1730194490000|2024-10-29 09:34:50|176683|176593|176682.6|176592.6|176687|176597|176681.4|176591.4|12
1730194500000|2024-10-29 09:35:00|176684|176594|176690.7|176600.7|176691.3|176601.3|176681.6|176591.6|10
1730194510000|2024-10-29 09:35:10|176690.1|176600.1|176688.3|176598.3|176694.1|176604.1|176687.1|176597.1|9
1730194520000|2024-10-29 09:35:20|176688.2|176598.2|176688.2|176598.2|176688.2|176598.2|176688.2|176598.2|1
1730194530000|2024-10-29 09:35:30|176686.4|176596.4|176671.9|176581.9|176686.4|176596.4|176671.9|176581.9|12
1730194540000|2024-10-29 09:35:40|176672.9|176582.9|176671.9|176581.9|176673.2|176583.2|176671.9|176581.9|4
1730194550000|2024-10-29 09:35:50|176673.5|176583.5|176673.5|176583.5|176673.5|176583.5|176672.1|176582.1|6
1730194560000|2024-10-29 09:36:00|176673.6|176583.6|176673|176583|176673.6|176583.6|176672.3|176582.3|10
1730194570000|2024-10-29 09:36:10|176673.2|176583.2|176673.3|176583.3|176673.3|176583.3|176672.4|176582.4|4
1730194580000|2024-10-29 09:36:20|176671.8|176581.8|176669.7|176579.7|176672.8|176582.8|176669.4|176579.4|4
1730194590000|2024-10-29 09:36:30|176666.1|176576.1|176670|176580|176670.2|176580.2|176666.1|176576.1|6
1730194600000|2024-10-29 09:36:40|176668.5|176578.5|176670.2|176580.2|176670.8|176580.8|176668.5|176578.5|14
1730194610000|2024-10-29 09:36:50|176669.3|176579.3|176667.4|176577.4|176670.1|176580.1|176665.1|176575.1|8
1730194620000|2024-10-29 09:37:00|176663.2|176573.2|176668.6|176578.6|176669.2|176579.2|176656.6|176566.6|15
1730194630000|2024-10-29 09:37:10|176668.7|176578.7|176673.3|176583.3|176673.3|176583.3|176668.7|176578.7|7
1730194640000|2024-10-29 09:37:20|176673.9|176583.9|176673.6|176583.6|176673.9|176583.9|176672.7|176582.7|7
1730194650000|2024-10-29 09:37:30|176672.5|176582.5|176673|176583|176673.4|176583.4|176672|176582|7
1730194660000|2024-10-29 09:37:40|176672.1|176582.1|176674.2|176584.2|176674.2|176584.2|176671.8|176581.8|6
1730194670000|2024-10-29 09:37:50|176673.9|176583.9|176692.8|176602.8|176695.8|176605.8|176672.5|176582.5|9
1730194680000|2024-10-29 09:38:00|176689.9|176599.9|176694.1|176604.1|176704.6|176614.6|176689.9|176599.9|10
1730194690000|2024-10-29 09:38:10|176693.9|176603.9|176689.1|176599.1|176699.4|176609.4|176687.1|176597.1|8
1730194700000|2024-10-29 09:38:20|176691.5|176601.5|176696.4|176606.4|176697|176607|176691.5|176601.5|9
1730194710000|2024-10-29 09:38:30|176695|176605|176673.4|176583.4|176695|176605|176671.6|176581.6|11
1730194720000|2024-10-29 09:38:40|176673.2|176583.2|176674.9|176584.9|176675|176585|176673.2|176583.2|6
1730194730000|2024-10-29 09:38:50|176675.6|176585.6|176675|176585|176675.6|176585.6|176674.8|176584.8|6
1730194740000|2024-10-29 09:39:00|176675.4|176585.4|176674.9|176584.9|176675.4|176585.4|176674.4|176584.4|7
1730194750000|2024-10-29 09:39:10|176670.8|176580.8|176670.1|176580.1|176670.8|176580.8|176670.1|176580.1|4
1730194760000|2024-10-29 09:39:20|176670.9|176580.9|176651.3|176561.3|176670.9|176580.9|176651.3|176561.3|8
1730194770000|2024-10-29 09:39:30|176649.8|176559.8|176635.8|176545.8|176656.6|176566.6|176635.8|176545.8|11
1730194780000|2024-10-29 09:39:40|176625.3|176535.3|176624.9|176534.9|176628.8|176538.8|176614.9|176524.9|16
1730194790000|2024-10-29 09:39:50|176625.8|176535.8|176608.6|176518.6|176629.3|176539.3|176604.9|176514.9|16
1730194800000|2024-10-29 09:40:00|176606.8|176516.8|176607.4|176517.4|176612.6|176522.6|176606.5|176516.5|6
1730194810000|2024-10-29 09:40:10|176623.4|176533.4|176615.6|176525.6|176623.4|176533.4|176612.4|176522.4|10
1730194820000|2024-10-29 09:40:20|176609.6|176519.6|176614.4|176524.4|176655.5|176565.5|176609.6|176519.6|12
1730194830000|2024-10-29 09:40:30|176615|176525|176612.9|176522.9|176617|176527|176612.9|176522.9|5
1730194840000|2024-10-29 09:40:40|176612.7|176522.7|176680.1|176590.1|176680.6|176590.6|176612.2|176522.2|11
1730194850000|2024-10-29 09:40:50|176676.9|176586.9|176680.4|176590.4|176680.6|176590.6|176676.9|176586.9|9
1730194860000|2024-10-29 09:41:00|176682.3|176592.3|176689.6|176599.6|176689.6|176599.6|176681.4|176591.4|17
1730194870000|2024-10-29 09:41:10|176688.6|176598.6|176688.2|176598.2|176688.6|176598.6|176682|176592|13
1730194880000|2024-10-29 09:41:20|176688.7|176598.7|176718|176628|176727.9|176637.9|176688.2|176598.2|19
1730194890000|2024-10-29 09:41:30|176715.9|176625.9|176731.9|176641.9|176735.7|176645.7|176715.9|176625.9|13
1730194900000|2024-10-29 09:41:40|176732.9|176642.9|176732.1|176642.1|176733.9|176643.9|176721.3|176631.3|9
1730194910000|2024-10-29 09:41:50|176744.5|176654.5|176744.8|176654.8|176744.8|176654.8|176737.2|176647.2|13
1730194920000|2024-10-29 09:42:00|176744.3|176654.3|176744.3|176654.3|176744.6|176654.6|176744.3|176654.3|5
1730194930000|2024-10-29 09:42:10|176745.9|176655.9|176748.4|176658.4|176751.8|176661.8|176743.3|176653.3|9
1730194940000|2024-10-29 09:42:20|176747.2|176657.2|176739.6|176649.6|176747.9|176657.9|176739.6|176649.6|12
1730194950000|2024-10-29 09:42:30|176737.5|176647.5|176713.5|176623.5|176737.5|176647.5|176712.5|176622.5|12
1730194960000|2024-10-29 09:42:40|176714.2|176624.2|176709.9|176619.9|176725.1|176635.1|176708.9|176618.9|13
1730194970000|2024-10-29 09:42:50|176714.9|176624.9|176714.3|176624.3|176714.9|176624.9|176708.6|176618.6|15
1730194980000|2024-10-29 09:43:00|176711.8|176621.8|176711.1|176621.1|176713.9|176623.9|176710.5|176620.5|5
1730194990000|2024-10-29 09:43:10|176712.6|176622.6|176738.9|176648.9|176738.9|176648.9|176712.6|176622.6|9
1730195000000|2024-10-29 09:43:20|176736.3|176646.3|176736.3|176646.3|176738.9|176648.9|176736.1|176646.1|6
1730195010000|2024-10-29 09:43:30|176737|176647|176736.4|176646.4|176737|176647|176736.4|176646.4|2
1730195020000|2024-10-29 09:43:40|176738.5|176648.5|176738.6|176648.6|176738.6|176648.6|176738.5|176648.5|2
1730195030000|2024-10-29 09:43:50|176738.2|176648.2|176740.3|176650.3|176743.4|176653.4|176736.8|176646.8|10
1730195040000|2024-10-29 09:44:00|176744.3|176654.3|176740.5|176650.5|176745.3|176655.3|176739.2|176649.2|9
1730195050000|2024-10-29 09:44:10|176740.4|176650.4|176740.6|176650.6|176740.6|176650.6|176737.7|176647.7|11
1730195060000|2024-10-29 09:44:20|176740.7|176650.7|176737.6|176647.6|176740.7|176650.7|176737.6|176647.6|3
1730195070000|2024-10-29 09:44:30|176735.8|176645.8|176677.2|176587.2|176735.8|176645.8|176674.7|176584.7|19
1730195080000|2024-10-29 09:44:40|176676.2|176586.2|176670.3|176580.3|176679.7|176589.7|176670.3|176580.3|12
1730195090000|2024-10-29 09:44:50|176665.1|176575.1|176667.4|176577.4|176667.4|176577.4|176665.1|176575.1|4
1730195100000|2024-10-29 09:45:00|176668.9|176578.9|176667.5|176577.5|176669.1|176579.1|176666.4|176576.4|9
1730195110000|2024-10-29 09:45:10|176665.9|176575.9|176665.9|176575.9|176672.7|176582.7|176665.9|176575.9|16
1730195120000|2024-10-29 09:45:20|176665.7|176575.7|176666.7|176576.7|176671.8|176581.8|176665.7|176575.7|6
1730195130000|2024-10-29 09:45:30|176670.6|176580.6|176667.7|176577.7|176672.4|176582.4|176667.6|176577.6|8
1730195140000|2024-10-29 09:45:40|176672.4|176582.4|176685.6|176595.6|176690.1|176600.1|176672.4|176582.4|11
1730195150000|2024-10-29 09:45:50|176684.1|176594.1|176684.9|176594.9|176689.7|176599.7|176683.5|176593.5|11
1730195160000|2024-10-29 09:46:00|176685|176595|176742.2|176652.2|176747.5|176657.5|176685|176595|18
1730195170000|2024-10-29 09:46:10|176742.3|176652.3|176740.4|176650.4|176742.3|176652.3|176740.4|176650.4|4
1730195180000|2024-10-29 09:46:20|176740.6|176650.6|176740.4|176650.4|176744.6|176654.6|176740.4|176650.4|8
1730195190000|2024-10-29 09:46:30|176741.1|176651.1|176740.8|176650.8|176741.1|176651.1|176740.4|176650.4|4
1730195200000|2024-10-29 09:46:40|176743|176653|176740.2|176650.2|176743|176653|176740.2|176650.2|5
1730195210000|2024-10-29 09:46:50|176740.7|176650.7|176735.8|176645.8|176741.1|176651.1|176735.8|176645.8|6
1730195220000|2024-10-29 09:47:00|176730.4|176640.4|176709|176619|176733.1|176643.1|176708|176618|22
1730195230000|2024-10-29 09:47:10|176707.4|176617.4|176702.4|176612.4|176711.2|176621.2|176702.4|176612.4|12
1730195240000|2024-10-29 09:47:20|176700.8|176610.8|176733.3|176643.3|176733.3|176643.3|176700.8|176610.8|13
1730195250000|2024-10-29 09:47:30|176734|176644|176734.3|176644.3|176735|176645|176732|176642|17
1730195260000|2024-10-29 09:47:40|176734.1|176644.1|176735.9|176645.9|176738.2|176648.2|176729.7|176639.7|11
1730195270000|2024-10-29 09:47:50|176735.8|176645.8|176735.9|176645.9|176738.8|176648.8|176735.3|176645.3|9
1730195280000|2024-10-29 09:48:00|176735.8|176645.8|176720.6|176630.6|176738|176648|176716.5|176626.5|17
1730195290000|2024-10-29 09:48:10|176720.9|176630.9|176720.8|176630.8|176720.9|176630.9|176720.7|176630.7|5
1730195300000|2024-10-29 09:48:20|176722.1|176632.1|176728.2|176638.2|176731.1|176641.1|176722.1|176632.1|10
1730195310000|2024-10-29 09:48:30|176730.8|176640.8|176699.2|176609.2|176733.8|176643.8|176699.2|176609.2|14
1730195320000|2024-10-29 09:48:40|176696.6|176606.6|176695.1|176605.1|176696.6|176606.6|176695.1|176605.1|2
1730195330000|2024-10-29 09:48:50|176694.6|176604.6|176697.2|176607.2|176697.2|176607.2|176694.6|176604.6|6
1730195340000|2024-10-29 09:49:00|176697.1|176607.1|176718.8|176628.8|176720.5|176630.5|176694.7|176604.7|18
1730195350000|2024-10-29 09:49:10|176715.7|176625.7|176706|176616|176715.7|176625.7|176706|176616|6
1730195360000|2024-10-29 09:49:20|176716.5|176626.5|176750.6|176660.6|176752.2|176662.2|176716.5|176626.5|10
1730195370000|2024-10-29 09:49:30|176746.5|176656.5|176742.9|176652.9|176746.5|176656.5|176735.7|176645.7|15
1730195380000|2024-10-29 09:49:40|176744.8|176654.8|176743.4|176653.4|176744.8|176654.8|176737.1|176647.1|8
1730195390000|2024-10-29 09:49:50|176741.8|176651.8|176733.1|176643.1|176741.8|176651.8|176731|176641|9
1730195400000|2024-10-29 09:50:00|176729.8|176639.8|176728.8|176638.8|176729.8|176639.8|176728.8|176638.8|3
1730195410000|2024-10-29 09:50:10|176731.7|176641.7|176729.1|176639.1|176736.3|176646.3|176729.1|176639.1|11
1730195420000|2024-10-29 09:50:20|176727.5|176637.5|176729|176639|176733.2|176643.2|176727.5|176637.5|10
1730195430000|2024-10-29 09:50:30|176730.9|176640.9|176729.3|176639.3|176730.9|176640.9|176729|176639|6
1730195440000|2024-10-29 09:50:40|176727.7|176637.7|176726.4|176636.4|176727.7|176637.7|176726.4|176636.4|5
1730195450000|2024-10-29 09:50:50|176728.6|176638.6|176733.2|176643.2|176733.2|176643.2|176728.6|176638.6|8
1730195460000|2024-10-29 09:51:00|176733.5|176643.5|176730|176640|176733.6|176643.6|176728.9|176638.9|6
1730195470000|2024-10-29 09:51:10|176730.5|176640.5|176730.5|176640.5|176732|176642|176730.5|176640.5|4
1730195480000|2024-10-29 09:51:20|176730.9|176640.9|176736.6|176646.6|176737.4|176647.4|176730.6|176640.6|9
1730195490000|2024-10-29 09:51:30|176737.5|176647.5|176743.3|176653.3|176745.5|176655.5|176737.5|176647.5|14
1730195500000|2024-10-29 09:51:40|176744.3|176654.3|176743.1|176653.1|176744.9|176654.9|176741.2|176651.2|7
1730195510000|2024-10-29 09:51:50|176743.7|176653.7|176745.1|176655.1|176746.1|176656.1|176741.9|176651.9|7
1730195520000|2024-10-29 09:52:00|176748|176658|176741.6|176651.6|176748|176658|176739.8|176649.8|14
1730195530000|2024-10-29 09:52:10|176742|176652|176743.7|176653.7|176743.8|176653.8|176739.1|176649.1|7
1730195540000|2024-10-29 09:52:20|176741.3|176651.3|176745.5|176655.5|176745.5|176655.5|176739.8|176649.8|8
1730195550000|2024-10-29 09:52:30|176746|176656|176746.3|176656.3|176746.3|176656.3|176740.6|176650.6|7
1730195560000|2024-10-29 09:52:40|176746.6|176656.6|176743.9|176653.9|176746.9|176656.9|176742.7|176652.7|10
1730195570000|2024-10-29 09:52:50|176744.1|176654.1|176745.9|176655.9|176745.9|176655.9|176744.1|176654.1|4
1730195580000|2024-10-29 09:53:00|176743.7|176653.7|176742.7|176652.7|176746.4|176656.4|176741.6|176651.6|13
1730195590000|2024-10-29 09:53:10|176739.1|176649.1|176727.9|176637.9|176745|176655|176720.5|176630.5|17
1730195600000|2024-10-29 09:53:20|176726|176636|176721.6|176631.6|176726|176636|176719.2|176629.2|8
1730195610000|2024-10-29 09:53:30|176723.5|176633.5|176724.4|176634.4|176724.7|176634.7|176723.5|176633.5|5
1730195620000|2024-10-29 09:53:40|176724.3|176634.3|176724.4|176634.4|176724.4|176634.4|176724.3|176634.3|2
1730195630000|2024-10-29 09:53:50|176725.2|176635.2|176727.4|176637.4|176729.2|176639.2|176724|176634|10
1730195640000|2024-10-29 09:54:00|176727|176637|176727.8|176637.8|176727.8|176637.8|176727|176637|2
1730195650000|2024-10-29 09:54:10|176729.7|176639.7|176735.1|176645.1|176735.1|176645.1|176729.6|176639.6|7
1730195660000|2024-10-29 09:54:20|176736.7|176646.7|176738.7|176648.7|176739.6|176649.6|176736.7|176646.7|5
1730195670000|2024-10-29 09:54:30|176738.9|176648.9|176739.4|176649.4|176739.4|176649.4|176738.5|176648.5|7
1730195680000|2024-10-29 09:54:40|176738.9|176648.9|176728.1|176638.1|176738.9|176648.9|176728|176638|7
1730195690000|2024-10-29 09:54:50|176728|176638|176731.5|176641.5|176745.3|176655.3|176727.9|176637.9|22
1730195700000|2024-10-29 09:55:00|176729.8|176639.8|176730.7|176640.7|176731.5|176641.5|176729.8|176639.8|6
1730195710000|2024-10-29 09:55:10|176720.7|176630.7|176691.2|176601.2|176728|176638|176686.1|176596.1|9
1730195720000|2024-10-29 09:55:20|176691.5|176601.5|176668.5|176578.5|176691.5|176601.5|176665.8|176575.8|10
1730195730000|2024-10-29 09:55:30|176670.1|176580.1|176673.3|176583.3|176673.8|176583.8|176668|176578|8
1730195740000|2024-10-29 09:55:40|176674.8|176584.8|176672.9|176582.9|176675.3|176585.3|176672.1|176582.1|17
1730195750000|2024-10-29 09:55:50|176672.5|176582.5|176671.4|176581.4|176686.3|176596.3|176671.4|176581.4|13
1730195760000|2024-10-29 09:56:00|176671.2|176581.2|176671.6|176581.6|176671.6|176581.6|176671.2|176581.2|2
1730195770000|2024-10-29 09:56:10|176673.6|176583.6|176672.9|176582.9|176673.6|176583.6|176671.2|176581.2|13
1730195780000|2024-10-29 09:56:20|176671.2|176581.2|176669.7|176579.7|176674.2|176584.2|176669.7|176579.7|10
1730195790000|2024-10-29 09:56:30|176672|176582|176670.6|176580.6|176672.2|176582.2|176669.4|176579.4|9
1730195800000|2024-10-29 09:56:40|176670.7|176580.7|176666.1|176576.1|176671.7|176581.7|176665.8|176575.8|10
1730195810000|2024-10-29 09:56:50|176665.1|176575.1|176653.2|176563.2|176666.1|176576.1|176651.6|176561.6|5
1730195820000|2024-10-29 09:57:00|176651.9|176561.9|176630.7|176540.7|176661.2|176571.2|176618.5|176528.5|14
1730195830000|2024-10-29 09:57:10|176614.4|176524.4|176606.8|176516.8|176618.4|176528.4|176606.8|176516.8|17
1730195840000|2024-10-29 09:57:20|176607.8|176517.8|176609.5|176519.5|176613.8|176523.8|176606.7|176516.7|13
1730195850000|2024-10-29 09:57:30|176614.2|176524.2|176607.5|176517.5|176617.1|176527.1|176607.5|176517.5|10
1730195860000|2024-10-29 09:57:40|176607.4|176517.4|176607.4|176517.4|176607.7|176517.7|176607.4|176517.4|3
1730195870000|2024-10-29 09:57:50|176607.2|176517.2|176607.3|176517.3|176607.6|176517.6|176607.2|176517.2|4
1730195880000|2024-10-29 09:58:00|176607.1|176517.1|176605.6|176515.6|176607.5|176517.5|176605.6|176515.6|4
1730195890000|2024-10-29 09:58:10|176604.8|176514.8|176604.8|176514.8|176604.8|176514.8|176604.8|176514.8|1
1730195900000|2024-10-29 09:58:20|176604.7|176514.7|176606|176516|176606.3|176516.3|176604.7|176514.7|6
1730195910000|2024-10-29 09:58:30|176610.8|176520.8|176613|176523|176617|176527|176608.5|176518.5|6
1730195920000|2024-10-29 09:58:40|176612.5|176522.5|176610|176520|176612.5|176522.5|176607.6|176517.6|8
1730195930000|2024-10-29 09:58:50|176610.2|176520.2|176619|176529|176619|176529|176610.1|176520.1|4
1730195940000|2024-10-29 09:59:00|176618|176528|176624.3|176534.3|176634.8|176544.8|176618|176528|12
1730195950000|2024-10-29 09:59:10|176624.7|176534.7|176646.9|176556.9|176646.9|176556.9|176624.7|176534.7|5
1730195960000|2024-10-29 09:59:20|176649.9|176559.9|176665.1|176575.1|176667.9|176577.9|176646|176556|19
1730195970000|2024-10-29 09:59:30|176667.9|176577.9|176667.2|176577.2|176668.3|176578.3|176664.2|176574.2|12
1730195980000|2024-10-29 09:59:40|176666.1|176576.1|176683.7|176593.7|176687.3|176597.3|176666.1|176576.1|9
1730195990000|2024-10-29 09:59:50|176684|176594|176704.3|176614.3|176704.3|176614.3|176684|176594|17
1730196000000|2024-10-29 10:00:00|176702.1|176612.1|176714.3|176624.3|176720.1|176630.1|176702.1|176612.1|20
1730196010000|2024-10-29 10:00:10|176730|176640|176740.9|176650.9|176740.9|176650.9|176730|176640|4
1730196020000|2024-10-29 10:00:20|176740.6|176650.6|176738.7|176648.7|176740.6|176650.6|176738.7|176648.7|6
1730196030000|2024-10-29 10:00:30|176736.6|176646.6|176740.3|176650.3|176741.1|176651.1|176728.9|176638.9|13
1730196040000|2024-10-29 10:00:40|176738.1|176648.1|176741.5|176651.5|176743.3|176653.3|176738.1|176648.1|12
1730196050000|2024-10-29 10:00:50|176741.4|176651.4|176741.5|176651.5|176741.5|176651.5|176741.1|176651.1|6
1730196060000|2024-10-29 10:01:00|176741.6|176651.6|176759|176669|176759|176669|176741.5|176651.5|10
1730196070000|2024-10-29 10:01:10|176753.8|176663.8|176747.4|176657.4|176754|176664|176744.5|176654.5|15
1730196080000|2024-10-29 10:01:20|176747|176657|176738|176648|176747|176657|176737.5|176647.5|11
1730196090000|2024-10-29 10:01:30|176734.9|176644.9|176741.4|176651.4|176741.4|176651.4|176724.3|176634.3|17
1730196100000|2024-10-29 10:01:40|176744.1|176654.1|176763.1|176673.1|176768.9|176678.9|176741.9|176651.9|9
1730196110000|2024-10-29 10:01:50|176765.3|176675.3|176763.8|176673.8|176770.2|176680.2|176763.1|176673.1|14
1730196120000|2024-10-29 10:02:00|176770.5|176680.5|176736.2|176646.2|176770.5|176680.5|176728.8|176638.8|28
1730196130000|2024-10-29 10:02:10|176736.9|176646.9|176731.8|176641.8|176740.8|176650.8|176731.8|176641.8|22
1730196140000|2024-10-29 10:02:20|176732.7|176642.7|176704.9|176614.9|176732.7|176642.7|176703|176613|13
1730196150000|2024-10-29 10:02:30|176703.7|176613.7|176703.6|176613.6|176706.1|176616.1|176703.6|176613.6|13
1730196160000|2024-10-29 10:02:40|176703.5|176613.5|176699.9|176609.9|176703.5|176613.5|176699.9|176609.9|16
1730196170000|2024-10-29 10:02:50|176700.4|176610.4|176701.6|176611.6|176701.6|176611.6|176699.9|176609.9|11
1730196180000|2024-10-29 10:03:00|176701.4|176611.4|176701.4|176611.4|176701.4|176611.4|176701.4|176611.4|1
1730196190000|2024-10-29 10:03:10|176699.5|176609.5|176699.5|176609.5|176703.1|176613.1|176698.6|176608.6|10
1730196200000|2024-10-29 10:03:20|176695.5|176605.5|176682.7|176592.7|176695.5|176605.5|176681|176591|9
1730196210000|2024-10-29 10:03:30|176688.5|176598.5|176687.3|176597.3|176688.5|176598.5|176686.7|176596.7|9
1730196220000|2024-10-29 10:03:40|176687.6|176597.6|176686|176596|176687.6|176597.6|176681.9|176591.9|12
1730196230000|2024-10-29 10:03:50|176690.1|176600.1|176686.8|176596.8|176690.1|176600.1|176686.8|176596.8|5
1730196240000|2024-10-29 10:04:00|176686.6|176596.6|176686.8|176596.8|176686.9|176596.9|176686.6|176596.6|3
1730196250000|2024-10-29 10:04:10|176687.1|176597.1|176693|176603|176693|176603|176686.8|176596.8|6
1730196260000|2024-10-29 10:04:20|176692|176602|176698|176608|176700.3|176610.3|176691.9|176601.9|11
1730196270000|2024-10-29 10:04:30|176714.6|176624.6|176750.6|176660.6|176751.1|176661.1|176712|176622|18
1730196280000|2024-10-29 10:04:40|176751.1|176661.1|176752.6|176662.6|176753.4|176663.4|176749.5|176659.5|17
1730196290000|2024-10-29 10:04:50|176751|176661|176750|176660|176753.1|176663.1|176749.4|176659.4|12
1730196300000|2024-10-29 10:05:00|176750.1|176660.1|176760.1|176670.1|176764.4|176674.4|176750.1|176660.1|14
1730196310000|2024-10-29 10:05:10|176758.5|176668.5|176753.4|176663.4|176764.2|176674.2|176753.4|176663.4|15
1730196320000|2024-10-29 10:05:20|176753|176663|176756.5|176666.5|176762|176672|176752.4|176662.4|12
1730196330000|2024-10-29 10:05:30|176757.4|176667.4|176756.2|176666.2|176760.9|176670.9|176756.2|176666.2|12
1730196340000|2024-10-29 10:05:40|176758|176668|176758.9|176668.9|176758.9|176668.9|176755.8|176665.8|10
1730196350000|2024-10-29 10:05:50|176757.3|176667.3|176758.8|176668.8|176760.4|176670.4|176757.2|176667.2|7
1730196360000|2024-10-29 10:06:00|176762.1|176672.1|176758.7|176668.7|176762.1|176672.1|176757.9|176667.9|10
1730196370000|2024-10-29 10:06:10|176758.6|176668.6|176758.6|176668.6|176758.6|176668.6|176758.6|176668.6|1
1730196380000|2024-10-29 10:06:20|176758|176668|176764.4|176674.4|176764.4|176674.4|176758|176668|7
1730196390000|2024-10-29 10:06:30|176760.4|176670.4|176849.9|176759.9|176892.3|176802.3|176760.2|176670.2|22
1730196400000|2024-10-29 10:06:40|176847.3|176757.3|176835|176745|176851|176761|176833.9|176743.9|17
1730196410000|2024-10-29 10:06:50|176834.7|176744.7|176832.8|176742.8|176838.3|176748.3|176832.8|176742.8|22
1730196420000|2024-10-29 10:07:00|176832.7|176742.7|176834.4|176744.4|176834.4|176744.4|176821.4|176731.4|20
1730196430000|2024-10-29 10:07:10|176839.8|176749.8|176955.7|176865.7|176955.7|176865.7|176839.8|176749.8|18
1730196440000|2024-10-29 10:07:20|176953.1|176863.1|176975.2|176885.2|176975.2|176885.2|176948.1|176858.1|19
1730196450000|2024-10-29 10:07:30|176972.2|176882.2|176948.6|176858.6|176972.2|176882.2|176948.6|176858.6|22
1730196460000|2024-10-29 10:07:40|176948.7|176858.7|176955.8|176865.8|176976.1|176886.1|176948.7|176858.7|24
1730196470000|2024-10-29 10:07:50|176951.2|176861.2|176963.5|176873.5|176969.1|176879.1|176951.2|176861.2|19
1730196480000|2024-10-29 10:08:00|176963.7|176873.7|176977.7|176887.7|176979.3|176889.3|176963.5|176873.5|8
1730196490000|2024-10-29 10:08:10|176976|176886|176977.1|176887.1|176980.8|176890.8|176976|176886|6
1730196500000|2024-10-29 10:08:20|176976.7|176886.7|176975.9|176885.9|176979.2|176889.2|176974.2|176884.2|13
1730196510000|2024-10-29 10:08:30|176991.6|176901.6|177074.5|176984.5|177075.2|176985.2|176991.6|176901.6|20
1730196520000|2024-10-29 10:08:40|177049.2|176959.2|177055.2|176965.2|177055.2|176965.2|177049.2|176959.2|6
1730196530000|2024-10-29 10:08:50|177055.3|176965.3|177055|176965|177055.3|176965.3|177048.2|176958.2|7
1730196540000|2024-10-29 10:09:00|177053.2|176963.2|177075.7|176985.7|177078.3|176988.3|177053.1|176963.1|8
1730196550000|2024-10-29 10:09:10|177077.7|176987.7|177089.6|176999.6|177089.6|176999.6|177076.8|176986.8|5
1730196560000|2024-10-29 10:09:20|177087|176997|177089|176999|177089.1|176999.1|177084.1|176994.1|6
1730196570000|2024-10-29 10:09:30|177086.5|176996.5|177075.8|176985.8|177089.1|176999.1|177075.8|176985.8|6
1730196580000|2024-10-29 10:09:40|177078.3|176988.3|177167.3|177077.3|177167.3|177077.3|177078.3|176988.3|15
1730196590000|2024-10-29 10:09:50|177168.2|177078.2|177165|177075|177169.1|177079.1|177164.7|177074.7|9
1730196600000|2024-10-29 10:10:00|177166.6|177076.6|177161.5|177071.5|177171.5|177081.5|177157.9|177067.9|18
1730196610000|2024-10-29 10:10:10|177158.9|177068.9|177101.4|177011.4|177161.1|177071.1|177098|177008|22
1730196620000|2024-10-29 10:10:20|177102|177012|177087|176997|177102.2|177012.2|177076.8|176986.8|12
1730196630000|2024-10-29 10:10:30|177088.8|176998.8|177087.8|176997.8|177088.8|176998.8|177085.1|176995.1|7
1730196640000|2024-10-29 10:10:40|177087.4|176997.4|177087.4|176997.4|177087.6|176997.6|177087.4|176997.4|5
1730196650000|2024-10-29 10:10:50|177087.3|176997.3|177088.5|176998.5|177090|177000|177087.3|176997.3|7
1730196660000|2024-10-29 10:11:00|177087.9|176997.9|177087.4|176997.4|177088.3|176998.3|177083.2|176993.2|7
1730196670000|2024-10-29 10:11:10|177087|176997|177086.7|176996.7|177087|176997|177086.7|176996.7|2
1730196680000|2024-10-29 10:11:20|177086.8|176996.8|177087.3|176997.3|177087.3|176997.3|177086.8|176996.8|4
1730196690000|2024-10-29 10:11:30|177057.8|176967.8|177083.1|176993.1|177083.1|176993.1|177057.8|176967.8|8
1730196700000|2024-10-29 10:11:40|177084.1|176994.1|177091.5|177001.5|177094.2|177004.2|177083.9|176993.9|7
1730196710000|2024-10-29 10:11:50|177091.4|177001.4|177097.1|177007.1|177099.5|177009.5|177091.4|177001.4|7
1730196720000|2024-10-29 10:12:00|177096.3|177006.3|177087.5|176997.5|177096.5|177006.5|177083|176993|12
1730196730000|2024-10-29 10:12:10|177089.3|176999.3|177088.9|176998.9|177096.2|177006.2|177087.5|176997.5|13
1730196740000|2024-10-29 10:12:20|177092.3|177002.3|177093.5|177003.5|177096.9|177006.9|177092.3|177002.3|7
1730196750000|2024-10-29 10:12:30|177095|177005|177185.3|177095.3|177189.8|177099.8|177095|177005|27
1730196760000|2024-10-29 10:12:40|177188.3|177098.3|177181.2|177091.2|177196.6|177106.6|177179.1|177089.1|28
1730196770000|2024-10-29 10:12:50|177182.2|177092.2|177244.3|177154.3|177249|177159|177173.4|177083.4|24
1730196780000|2024-10-29 10:13:00|177245.4|177155.4|177252.5|177162.5|177255.4|177165.4|177233.8|177143.8|23
1730196790000|2024-10-29 10:13:10|177255.5|177165.5|177250.3|177160.3|177260.8|177170.8|177244.5|177154.5|29
1730196800000|2024-10-29 10:13:20|177251.4|177161.4|177270.2|177180.2|177270.9|177180.9|177231.6|177141.6|24
1730196810000|2024-10-29 10:13:30|177270.3|177180.3|177287.2|177197.2|177287.8|177197.8|177268.7|177178.7|28
1730196820000|2024-10-29 10:13:40|177287.8|177197.8|177286.2|177196.2|177288.6|177198.6|177281.6|177191.6|23
1730196830000|2024-10-29 10:13:50|177283.2|177193.2|177277.4|177187.4|177285.2|177195.2|177277.4|177187.4|20
1730196840000|2024-10-29 10:14:00|177277.5|177187.5|177235.4|177145.4|177277.5|177187.5|177232.8|177142.8|18
1730196850000|2024-10-29 10:14:10|177237.3|177147.3|177230.8|177140.8|177237.3|177147.3|177217.2|177127.2|8
1730196860000|2024-10-29 10:14:20|177233.9|177143.9|177241|177151|177242.6|177152.6|177233.1|177143.1|13
1730196870000|2024-10-29 10:14:30|177245|177155|177284.1|177194.1|177295.8|177205.8|177245|177155|30
1730196880000|2024-10-29 10:14:40|177294.1|177204.1|177293.3|177203.3|177297.5|177207.5|177288.9|177198.9|19
1730196890000|2024-10-29 10:14:50|177294.6|177204.6|177302.3|177212.3|177302.3|177212.3|177283|177193|28
1730196900000|2024-10-29 10:15:00|177310.2|177220.2|177334.3|177244.3|177335.2|177245.2|177309.1|177219.1|23
1730196910000|2024-10-29 10:15:10|177334.4|177244.4|177292|177202|177334.4|177244.4|177292|177202|6
1730196920000|2024-10-29 10:15:20|177287.5|177197.5|177302.7|177212.7|177304.9|177214.9|177287.5|177197.5|16
1730196930000|2024-10-29 10:15:30|177302.2|177212.2|177323.4|177233.4|177323.6|177233.6|177301.4|177211.4|15
1730196940000|2024-10-29 10:15:40|177315.5|177225.5|177321.2|177231.2|177323.8|177233.8|177315.5|177225.5|17
1730196950000|2024-10-29 10:15:50|177324.2|177234.2|177286.5|177196.5|177324.2|177234.2|177278.4|177188.4|21
1730196960000|2024-10-29 10:16:00|177285|177195|177285|177195|177286.5|177196.5|177245.8|177155.8|20
1730196970000|2024-10-29 10:16:10|177282.2|177192.2|177289.2|177199.2|177289.2|177199.2|177282.2|177192.2|6
1730196980000|2024-10-29 10:16:20|177289.6|177199.6|177287.1|177197.1|177289.6|177199.6|177284.2|177194.2|3
1730196990000|2024-10-29 10:16:30|177285.3|177195.3|177277.4|177187.4|177288.6|177198.6|177277.4|177187.4|12
1730197000000|2024-10-29 10:16:40|177276.6|177186.6|177220.1|177130.1|177277.3|177187.3|177214.6|177124.6|16
1730197010000|2024-10-29 10:16:50|177223|177133|177199.4|177109.4|177224.2|177134.2|177196.2|177106.2|25
1730197020000|2024-10-29 10:17:00|177200.8|177110.8|177187.3|177097.3|177210.1|177120.1|177167.2|177077.2|25
1730197030000|2024-10-29 10:17:10|177187.2|177097.2|177200.9|177110.9|177200.9|177110.9|177185.4|177095.4|12
1730197040000|2024-10-29 10:17:20|177202.2|177112.2|177204.9|177114.9|177204.9|177114.9|177200.9|177110.9|8
1730197050000|2024-10-29 10:17:30|177207.7|177117.7|177205.5|177115.5|177209.1|177119.1|177205.5|177115.5|9
1730197060000|2024-10-29 10:17:40|177201.4|177111.4|177209.5|177119.5|177211.9|177121.9|177201.4|177111.4|10
1730197070000|2024-10-29 10:17:50|177209.8|177119.8|177199.1|177109.1|177219.5|177129.5|177194.2|177104.2|23
1730197080000|2024-10-29 10:18:00|177199.9|177109.9|177195.3|177105.3|177199.9|177109.9|177189.7|177099.7|11
1730197090000|2024-10-29 10:18:10|177194.9|177104.9|177197.7|177107.7|177197.7|177107.7|177184.7|177094.7|7
1730197100000|2024-10-29 10:18:20|177195.9|177105.9|177193.9|177103.9|177200.3|177110.3|177190.7|177100.7|13
1730197110000|2024-10-29 10:18:30|177198.3|177108.3|177216|177086|177216|177108.3|177198.3|177086|2
1730197120000|2024-10-29 10:18:40|177214.3|177084.3|177215|177085|177216|177086|177209.5|177079.5|6
1730197130000|2024-10-29 10:18:50|177216.9|177086.9|177216.9|177086.9|177216.9|177086.9|177216.9|177086.9|1
1730197140000|2024-10-29 10:19:00|177222.6|177092.6|177209.7|177079.7|177226.3|177096.3|177206.6|177076.6|13
1730197150000|2024-10-29 10:19:10|177216.7|177086.7|177218.2|177088.2|177219.7|177089.7|177215.5|177085.5|4
1730197170000|2024-10-29 10:19:30|177215.6|177085.6|177185.6|177095.6|177215.6|177099.6|177182.6|177085.6|5
1730197180000|2024-10-29 10:19:40|177182.1|177092.1|177208.3|177078.3|177211|177099.3|177180.5|177078.3|11
1730197190000|2024-10-29 10:19:50|177208.7|177078.7|177220.7|177130.7|177221.6|177131.6|177204.4|177077.9|12
1730197200000|2024-10-29 10:20:00|177225.4|177135.4|177227|177137|177231.8|177141.8|177225.4|177135.4|9
1730197210000|2024-10-29 10:20:10|177226.8|177136.8|177227|177137|177227.3|177137.3|177226.8|177136.8|6
1730197220000|2024-10-29 10:20:20|177230.6|177140.6|177229.3|177139.3|177234|177144|177227.7|177137.7|17
1730197230000|2024-10-29 10:20:30|177232.3|177142.3|177231.7|177141.7|177232.3|177142.3|177227.2|177137.2|10
1730197240000|2024-10-29 10:20:40|177229|177139|177293.3|177203.3|177294.7|177204.7|177229|177139|9
1730197250000|2024-10-29 10:20:50|177293.2|177203.2|177290.9|177200.9|177295.3|177205.3|177290.8|177200.8|7
1730197260000|2024-10-29 10:21:00|177293.2|177203.2|177305.7|177215.7|177305.7|177215.7|177289.5|177199.5|15
1730197270000|2024-10-29 10:21:10|177306.5|177216.5|177311.3|177221.3|177311.3|177221.3|177306.5|177216.5|6
1730197280000|2024-10-29 10:21:20|177311.4|177221.4|177311.3|177221.3|177311.4|177221.4|177311.3|177221.3|2
1730197290000|2024-10-29 10:21:30|177310.4|177220.4|177325.6|177235.6|177334.2|177244.2|177310.4|177220.4|11
1730197300000|2024-10-29 10:21:40|177328.4|177238.4|177320.8|177230.8|177328.4|177238.4|177320.8|177230.8|8
1730197310000|2024-10-29 10:21:50|177312.6|177222.6|177319.8|177229.8|177319.8|177229.8|177301.3|177211.3|15
1730197320000|2024-10-29 10:22:00|177317.6|177227.6|177325.7|177235.7|177327.5|177237.5|177312.8|177222.8|9
1730197330000|2024-10-29 10:22:10|177325.5|177235.5|177348|177258|177351.6|177261.6|177324.6|177234.6|17
1730197340000|2024-10-29 10:22:20|177346.1|177256.1|177355.8|177265.8|177359.5|177269.5|177346.1|177256.1|13
1730197350000|2024-10-29 10:22:30|177356.5|177266.5|177362.2|177272.2|177362.2|177272.2|177352.6|177262.6|14
1730197360000|2024-10-29 10:22:40|177363.5|177273.5|177365.1|177275.1|177365.1|177275.1|177358.6|177268.6|9
1730197370000|2024-10-29 10:22:50|177365|177275|177356.5|177266.5|177365|177275|177356.4|177266.4|7
1730197380000|2024-10-29 10:23:00|177363.1|177273.1|177357.9|177267.9|177363.1|177273.1|177356.8|177266.8|8
1730197390000|2024-10-29 10:23:10|177355|177265|177364.9|177274.9|177366.8|177276.8|177347|177257|13
1730197400000|2024-10-29 10:23:20|177367.5|177277.5|177372.4|177282.4|177372.6|177282.6|177367.5|177277.5|4
1730197410000|2024-10-29 10:23:30|177372.6|177282.6|177369.5|177279.5|177372.6|177282.6|177369.5|177279.5|2
1730197420000|2024-10-29 10:23:40|177369.3|177279.3|177369.3|177279.3|177369.3|177279.3|177369.3|177279.3|1
1730197430000|2024-10-29 10:23:50|177366.8|177276.8|177360.8|177270.8|177367.6|177277.6|177354.6|177264.6|12
1730197440000|2024-10-29 10:24:00|177363.3|177273.3|177362.4|177272.4|177366.7|177276.7|177362.4|177272.4|6
1730197450000|2024-10-29 10:24:10|177357.2|177267.2|177351.4|177261.4|177360.4|177270.4|177349.8|177259.8|13
1730197460000|2024-10-29 10:24:20|177351.1|177261.1|177351.3|177261.3|177351.3|177261.3|177351|177261|3
1730197470000|2024-10-29 10:24:30|177351.4|177261.4|177348|177258|177352.1|177262.1|177348|177258|7
1730197480000|2024-10-29 10:24:40|177346.5|177256.5|177352.4|177262.4|177357.9|177267.9|177346.5|177256.5|10
1730197490000|2024-10-29 10:24:50|177351.8|177261.8|177352.5|177262.5|177352.5|177262.5|177351.7|177261.7|4
1730197500000|2024-10-29 10:25:00|177355|177265|177351.7|177261.7|177355|177265|177347.5|177257.5|8
1730197510000|2024-10-29 10:25:10|177350.6|177260.6|177348.5|177258.5|177350.6|177260.6|177348.5|177258.5|4
1730197520000|2024-10-29 10:25:20|177346.4|177256.4|177348.4|177258.4|177348.4|177258.4|177346.4|177256.4|4
1730197530000|2024-10-29 10:25:30|177348.5|177258.5|177348.5|177258.5|177348.5|177258.5|177348.5|177258.5|1
1730197540000|2024-10-29 10:25:40|177347.9|177257.9|177343.5|177253.5|177347.9|177257.9|177343.5|177253.5|3
1730197550000|2024-10-29 10:25:50|177343.1|177253.1|177343.2|177253.2|177343.2|177253.2|177343.1|177253.1|2
1730197560000|2024-10-29 10:26:00|177344.8|177254.8|177345.1|177255.1|177345.2|177255.2|177344.8|177254.8|5
1730197570000|2024-10-29 10:26:10|177344.7|177254.7|177347.7|177257.7|177348.7|177258.7|177344.7|177254.7|4
1730197590000|2024-10-29 10:26:30|177347.6|177257.6|177347.6|177257.6|177347.6|177257.6|177347.6|177257.6|1
1730197600000|2024-10-29 10:26:40|177345.6|177255.6|177364.9|177274.9|177369.3|177279.3|177345.6|177255.6|8
1730197610000|2024-10-29 10:26:50|177367.9|177277.9|177366.7|177276.7|177369.5|177279.5|177365|177275|7
1730197620000|2024-10-29 10:27:00|177367.1|177277.1|177379.4|177289.4|177382|177292|177366.9|177276.9|9
1730197630000|2024-10-29 10:27:10|177379.5|177289.5|177383.4|177293.4|177384.7|177294.7|177379.4|177289.4|4
1730197640000|2024-10-29 10:27:20|177385.7|177295.7|177383.2|177293.2|177385.7|177295.7|177382.8|177292.8|4
1730197650000|2024-10-29 10:27:30|177382|177292|177376.9|177286.9|177382|177292|177376.6|177286.6|5
1730197660000|2024-10-29 10:27:40|177377.6|177287.6|177376.6|177286.6|177379.6|177289.6|177376.6|177286.6|7
1730197670000|2024-10-29 10:27:50|177377.6|177287.6|177373.1|177283.1|177377.6|177287.6|177373.1|177283.1|4
1730197680000|2024-10-29 10:28:00|177371.5|177281.5|177370.6|177280.6|177371.5|177281.5|177370.1|177280.1|6
1730197690000|2024-10-29 10:28:10|177371|177281|177370.5|177280.5|177371|177281|177370.5|177280.5|4
1730197700000|2024-10-29 10:28:20|177370.6|177280.6|177368.1|177278.1|177370.6|177280.6|177368|177278|4
1730197710000|2024-10-29 10:28:30|177369.1|177279.1|177368.6|177278.6|177372.6|177282.6|177368.6|177278.6|8
1730197720000|2024-10-29 10:28:40|177372.1|177282.1|177368.4|177278.4|177374.1|177284.1|177364|177274|14
1730197730000|2024-10-29 10:28:50|177368.3|177278.3|177305.8|177215.8|177368.3|177278.3|177292.4|177202.4|8
1730197740000|2024-10-29 10:29:00|177300.5|177210.5|177290.8|177200.8|177305.7|177215.7|177287.7|177197.7|15
1730197750000|2024-10-29 10:29:10|177291.5|177201.5|177290.3|177200.3|177295.9|177205.9|177290.3|177200.3|10
1730197760000|2024-10-29 10:29:20|177292|177202|177298.7|177208.7|177300.3|177210.3|177289.4|177199.4|12
1730197770000|2024-10-29 10:29:30|177297.5|177207.5|177303.2|177213.2|177303.2|177213.2|177288.2|177198.2|26
1730197780000|2024-10-29 10:29:40|177302.8|177212.8|177293.3|177203.3|177304.2|177214.2|177288.6|177198.6|18
1730197790000|2024-10-29 10:29:50|177294.6|177204.6|177283.3|177193.3|177294.6|177204.6|177280|177190|22
1730197800000|2024-10-29 10:30:00|177269.8|177179.8|177237.6|177147.6|177272.7|177182.7|177237.6|177147.6|22
1730197810000|2024-10-29 10:30:10|177238|177148|177233.7|177143.7|177238|177148|177233.7|177143.7|12
1730197820000|2024-10-29 10:30:20|177233.6|177143.6|177227.1|177137.1|177233.8|177143.8|177220.5|177130.5|13
1730197830000|2024-10-29 10:30:30|177225.3|177135.3|177231.6|177141.6|177233.2|177143.2|177201.4|177111.4|13
1730197840000|2024-10-29 10:30:40|177228.5|177138.5|177234.4|177144.4|177236.7|177146.7|177228.5|177138.5|7
1730197850000|2024-10-29 10:30:50|177234.6|177144.6|177237|177147|177237|177147|177234|177144|5
1730197860000|2024-10-29 10:31:00|177238.2|177148.2|177237.9|177147.9|177238.2|177148.2|177237.9|177147.9|4
1730197870000|2024-10-29 10:31:10|177238|177148|177227.9|177137.9|177238|177148|177227.9|177137.9|4
1730197880000|2024-10-29 10:31:20|177227.3|177137.3|177231.1|177141.1|177231.1|177141.1|177227.3|177137.3|3
1730197890000|2024-10-29 10:31:30|177234.2|177144.2|177232.1|177142.1|177234.2|177144.2|177227.2|177137.2|8
1730197900000|2024-10-29 10:31:40|177234.4|177144.4|177234.4|177144.4|177234.4|177144.4|177234.4|177144.4|1
1730197910000|2024-10-29 10:31:50|177234.8|177144.8|177233|177143|177236.9|177146.9|177233|177143|4
1730197920000|2024-10-29 10:32:00|177240.1|177150.1|177235|177145|177240.1|177150.1|177234.5|177144.5|6
1730197930000|2024-10-29 10:32:10|177235.3|177145.3|177235.3|177145.3|177236.4|177146.4|177235.3|177145.3|3
1730197940000|2024-10-29 10:32:20|177235.1|177145.1|177214.6|177124.6|177235.3|177145.3|177214.6|177124.6|8
1730197950000|2024-10-29 10:32:30|177216.9|177126.9|177230.5|177140.5|177230.8|177140.8|177212.8|177122.8|15
1730197960000|2024-10-29 10:32:40|177232.5|177142.5|177227|177137|177235.4|177145.4|177224.7|177134.7|17
1730197970000|2024-10-29 10:32:50|177227.3|177137.3|177229.6|177139.6|177232.8|177142.8|177214.2|177124.2|20
1730197980000|2024-10-29 10:33:00|177231.1|177141.1|177233.1|177143.1|177235|177145|177229.8|177139.8|17
1730197990000|2024-10-29 10:33:10|177239.2|177149.2|177229.6|177139.6|177239.2|177149.2|177229.6|177139.6|8
1730198000000|2024-10-29 10:33:20|177232.2|177142.2|177233.6|177143.6|177234.3|177144.3|177232.2|177142.2|5
1730198010000|2024-10-29 10:33:30|177232.6|177142.6|177228.1|177138.1|177234.7|177144.7|177227.5|177137.5|13
1730198020000|2024-10-29 10:33:40|177229.6|177139.6|177233.3|177143.3|177238.5|177148.5|177228.1|177138.1|16
1730198030000|2024-10-29 10:33:50|177230.5|177140.5|177231.4|177141.4|177233.1|177143.1|177230.5|177140.5|6
1730198040000|2024-10-29 10:34:00|177233.6|177143.6|177230.9|177140.9|177236|177146|177230.9|177140.9|12
1730198050000|2024-10-29 10:34:10|177231.9|177141.9|177233.1|177143.1|177235.5|177145.5|177231.9|177141.9|13
1730198060000|2024-10-29 10:34:20|177232.9|177142.9|177233.7|177143.7|177235.6|177145.6|177232.9|177142.9|9
1730198070000|2024-10-29 10:34:30|177236.3|177146.3|177238.2|177148.2|177243.5|177153.5|177236.3|177146.3|12
1730198080000|2024-10-29 10:34:40|177238.3|177148.3|177236.6|177146.6|177238.3|177148.3|177236.6|177146.6|4
1730198090000|2024-10-29 10:34:50|177236.4|177146.4|177236.4|177146.4|177236.4|177146.4|177236.4|177146.4|1
1730198100000|2024-10-29 10:35:00|177241.9|177151.9|177278.3|177188.3|177301.7|177211.7|177241.9|177151.9|23
1730198110000|2024-10-29 10:35:10|177275.1|177185.1|177267.8|177177.8|177275.1|177185.1|177265.2|177175.2|10
1730198120000|2024-10-29 10:35:20|177264.5|177174.5|177264.5|177174.5|177264.5|177174.5|177264.4|177174.4|3
1730198140000|2024-10-29 10:35:40|177264.3|177174.3|177265.2|177175.2|177266.3|177176.3|177264.3|177174.3|7
1730198150000|2024-10-29 10:35:50|177269.2|177179.2|177230.4|177140.4|177269.2|177179.2|177230.4|177140.4|4
1730198160000|2024-10-29 10:36:00|177236|177146|177229|177139|177236|177146|177229|177139|4
1730198170000|2024-10-29 10:36:10|177228.7|177138.7|177227.3|177137.3|177232|177142|177225.6|177135.6|6
1730198180000|2024-10-29 10:36:20|177227.1|177137.1|177225.2|177135.2|177227.4|177137.4|177223.5|177133.5|4
1730198190000|2024-10-29 10:36:30|177223.9|177133.9|177193.3|177103.3|177225.6|177135.6|177193.3|177103.3|15
1730198200000|2024-10-29 10:36:40|177191.6|177101.6|177197.5|177107.5|177202.1|177112.1|177191.3|177101.3|9
1730198210000|2024-10-29 10:36:50|177197.4|177107.4|177203.3|177113.3|177203.3|177113.3|177196.6|177106.6|9
1730198220000|2024-10-29 10:37:00|177203.6|177113.6|177204.6|177114.6|177207.9|177117.9|177203.6|177113.6|5
1730198230000|2024-10-29 10:37:10|177204.4|177114.4|177204.6|177114.6|177204.6|177114.6|177204.4|177114.4|2
1730198240000|2024-10-29 10:37:20|177204.5|177114.5|177206.4|177116.4|177209.6|177119.6|177204.5|177114.5|6
1730198250000|2024-10-29 10:37:30|177207.3|177117.3|177207.6|177117.6|177207.6|177117.6|177207.3|177117.3|2
1730198260000|2024-10-29 10:37:40|177207.5|177117.5|177207.6|177117.6|177207.6|177117.6|177207.5|177117.5|2
1730198270000|2024-10-29 10:37:50|177207.4|177117.4|177207.2|177117.2|177207.4|177117.4|177207.2|177117.2|3
1730198280000|2024-10-29 10:38:00|177207.1|177117.1|177207.1|177117.1|177207.1|177117.1|177207.1|177117.1|1
1730198290000|2024-10-29 10:38:10|177207.2|177117.2|177207.7|177117.7|177211.6|177121.6|177207|177117|4
1730198300000|2024-10-29 10:38:20|177208.1|177118.1|177210.4|177120.4|177215.6|177125.6|177208.1|177118.1|8
1730198310000|2024-10-29 10:38:30|177238.3|177148.3|177231.5|177141.5|177238.3|177148.3|177227.6|177137.6|10
1730198320000|2024-10-29 10:38:40|177234.4|177144.4|177230.5|177140.5|177234.7|177144.7|177230.5|177140.5|3
1730198330000|2024-10-29 10:38:50|177230.2|177140.2|177230.3|177140.3|177234.5|177144.5|177229.7|177139.7|7
1730198340000|2024-10-29 10:39:00|177235.6|177145.6|177231.1|177141.1|177235.6|177145.6|177228.2|177138.2|8
1730198350000|2024-10-29 10:39:10|177231|177141|177231|177141|177231|177141|177231|177141|1
1730198360000|2024-10-29 10:39:20|177231.1|177141.1|177228.3|177138.3|177231.1|177141.1|177228.3|177138.3|2
1730198370000|2024-10-29 10:39:30|177228.2|177138.2|177232.4|177142.4|177233|177143|177228.2|177138.2|6
1730198380000|2024-10-29 10:39:40|177236.8|177146.8|177227.5|177137.5|177236.8|177146.8|177227.5|177137.5|6
1730198390000|2024-10-29 10:39:50|177227.6|177137.6|177225.6|177135.6|177227.6|177137.6|177222.9|177132.9|6
1730198400000|2024-10-29 10:40:00|177225.4|177135.4|177228.1|177138.1|177231|177141|177225.4|177135.4|14
1730198410000|2024-10-29 10:40:10|177232.8|177142.8|177228.8|177138.8|177234.4|177144.4|177228.4|177138.4|10
1730198420000|2024-10-29 10:40:20|177228.7|177138.7|177229|177139|177229|177139|177228.7|177138.7|2
1730198430000|2024-10-29 10:40:30|177236.5|177146.5|177214.8|177124.8|177236.5|177146.5|177214.8|177124.8|11
1730198440000|2024-10-29 10:40:40|177217.3|177127.3|177190.1|177100.1|177217.3|177127.3|177190.1|177100.1|7
1730198450000|2024-10-29 10:40:50|177189.6|177099.6|177189.6|177099.6|177190.2|177100.2|177189.6|177099.6|3
1730198460000|2024-10-29 10:41:00|177189|177099|177189.7|177099.7|177194.1|177104.1|177189|177099|5
1730198470000|2024-10-29 10:41:10|177189.4|177099.4|177186.7|177096.7|177189.5|177099.5|177186.7|177096.7|3
1730198480000|2024-10-29 10:41:20|177186.1|177096.1|177187.3|177097.3|177190.7|177100.7|177185.5|177095.5|5
1730198490000|2024-10-29 10:41:30|177187.5|177097.5|177187.7|177097.7|177188.5|177098.5|177187.5|177097.5|8
1730198500000|2024-10-29 10:41:40|177187.6|177097.6|177187.7|177097.7|177189|177099|177187.6|177097.6|7
1730198510000|2024-10-29 10:41:50|177189.5|177099.5|177191|177101|177191|177101|177189.5|177099.5|2
1730198520000|2024-10-29 10:42:00|177209.8|177119.8|177207.2|177117.2|177210.5|177120.5|177205.9|177115.9|7
1730198530000|2024-10-29 10:42:10|177206.5|177116.5|177204.4|177114.4|177207.1|177117.1|177200.7|177110.7|9
1730198540000|2024-10-29 10:42:20|177204.5|177114.5|177201.2|177111.2|177204.5|177114.5|177201.2|177111.2|5
1730198550000|2024-10-29 10:42:30|177200.3|177110.3|177200.6|177110.6|177200.6|177110.6|177200.3|177110.3|2
1730198560000|2024-10-29 10:42:40|177200.1|177110.1|177198.5|177108.5|177200.1|177110.1|177198.5|177108.5|3
1730198570000|2024-10-29 10:42:50|177198.2|177108.2|177198.6|177108.6|177198.6|177108.6|177197.3|177107.3|4
1730198580000|2024-10-29 10:43:00|177197.8|177107.8|177198.5|177108.5|177198.6|177108.6|177197.8|177107.8|3
1730198590000|2024-10-29 10:43:10|177199.2|177109.2|177204.1|177114.1|177204.1|177114.1|177198.5|177108.5|10
1730198600000|2024-10-29 10:43:20|177205.2|177115.2|177204.4|177114.4|177205.2|177115.2|177204.3|177114.3|4
1730198610000|2024-10-29 10:43:30|177209.2|177119.2|177200.5|177110.5|177209.2|177119.2|177200.5|177110.5|5
1730198620000|2024-10-29 10:43:40|177205.4|177115.4|177204.8|177114.8|177205.4|177115.4|177204.8|177114.8|3
1730198630000|2024-10-29 10:43:50|177204.9|177114.9|177205|177115|177205|177115|177204.9|177114.9|2
1730198640000|2024-10-29 10:44:00|177205.1|177115.1|177205.4|177115.4|177209.4|177119.4|177203.7|177113.7|7
1730198650000|2024-10-29 10:44:10|177203.9|177113.9|177200.8|177110.8|177203.9|177113.9|177200.8|177110.8|2
1730198660000|2024-10-29 10:44:20|177200.7|177110.7|177199.7|177109.7|177200.7|177110.7|177199.7|177109.7|4
1730198670000|2024-10-29 10:44:30|177198.7|177108.7|177196.6|177106.6|177199.5|177109.5|177196.6|177106.6|5
1730198680000|2024-10-29 10:44:40|177194.5|177104.5|177196.4|177106.4|177196.4|177106.4|177194.4|177104.4|6
1730198690000|2024-10-29 10:44:50|177196.1|177106.1|177196|177106|177196.1|177106.1|177196|177106|2
1730198700000|2024-10-29 10:45:00|177195.9|177105.9|177198|177108|177198.1|177108.1|177195.9|177105.9|5
1730198710000|2024-10-29 10:45:10|177199.6|177109.6|177198.9|177108.9|177201.9|177111.9|177198.1|177108.1|5
1730198720000|2024-10-29 10:45:20|177198.6|177108.6|177198.9|177108.9|177198.9|177108.9|177196.3|177106.3|3
1730198730000|2024-10-29 10:45:30|177198.4|177108.4|177198.4|177108.4|177199|177109|177196.7|177106.7|7
1730198740000|2024-10-29 10:45:40|177197.8|177107.8|177195.9|177105.9|177198.4|177108.4|177195.9|177105.9|4
1730198750000|2024-10-29 10:45:50|177195.7|177105.7|177193.6|177103.6|177195.7|177105.7|177193.2|177103.2|7
1730198760000|2024-10-29 10:46:00|177193.5|177103.5|177193.1|177103.1|177193.6|177103.6|177193.1|177103.1|4
1730198770000|2024-10-29 10:46:10|177195.2|177105.2|177193.7|177103.7|177196.5|177106.5|177193.7|177103.7|5
1730198780000|2024-10-29 10:46:20|177193.9|177103.9|177193.7|177103.7|177195.4|177105.4|177193.7|177103.7|6
1730198790000|2024-10-29 10:46:30|177193.9|177103.9|177206|177116|177206|177116|177193.5|177103.5|7
1730198800000|2024-10-29 10:46:40|177203.8|177113.8|177206.4|177116.4|177206.4|177116.4|177203.8|177113.8|4
1730198810000|2024-10-29 10:46:50|177206.2|177116.2|177207.2|177117.2|177210.5|177120.5|177206.2|177116.2|6
1730198820000|2024-10-29 10:47:00|177207.7|177117.7|177207.7|177117.7|177207.7|177117.7|177207.7|177117.7|1
1730198830000|2024-10-29 10:47:10|177207.5|177117.5|177208.4|177118.4|177212.4|177122.4|177207.5|177117.5|5
1730198840000|2024-10-29 10:47:20|177208.1|177118.1|177208|177118|177208.1|177118.1|177208|177118|2
1730198850000|2024-10-29 10:47:30|177216.1|177126.1|177209|177119|177216.1|177126.1|177208.9|177118.9|4
1730198860000|2024-10-29 10:47:40|177209.1|177119.1|177209.2|177119.2|177209.2|177119.2|177209.1|177119.1|2
1730198880000|2024-10-29 10:48:00|177207.2|177117.2|177197.9|177107.9|177207.2|177117.2|177194.7|177104.7|8
1730198890000|2024-10-29 10:48:10|177197.8|177107.8|177204.8|177114.8|177208.8|177118.8|177197.8|177107.8|6
1730198900000|2024-10-29 10:48:20|177204.9|177114.9|177210.1|177120.1|177214.6|177124.6|177204.9|177114.9|8
1730198910000|2024-10-29 10:48:30|177210|177120|177213.2|177123.2|177217.5|177127.5|177210|177120|5
1730198920000|2024-10-29 10:48:40|177213.6|177123.6|177213.4|177123.4|177213.6|177123.6|177213.4|177123.4|2
1730198930000|2024-10-29 10:48:50|177213.7|177123.7|177213.7|177123.7|177213.7|177123.7|177213.6|177123.6|3
1730198940000|2024-10-29 10:49:00|177211|177121|177210.3|177120.3|177211.2|177121.2|177210.3|177120.3|5
1730198950000|2024-10-29 10:49:10|177209.5|177119.5|177209.4|177119.4|177209.5|177119.5|177209.4|177119.4|2
1730198960000|2024-10-29 10:49:20|177209.3|177119.3|177209.3|177119.3|177209.3|177119.3|177209.3|177119.3|1
1730198970000|2024-10-29 10:49:30|177215.4|177125.4|177208.4|177118.4|177216.3|177126.3|177208.4|177118.4|4
1730198980000|2024-10-29 10:49:40|177208.7|177118.7|177208.7|177118.7|177208.7|177118.7|177208.7|177118.7|1
1730198990000|2024-10-29 10:49:50|177208.6|177118.6|177208.6|177118.6|177208.6|177118.6|177208.6|177118.6|1
1730199000000|2024-10-29 10:50:00|177207.5|177117.5|177208|177118|177208|177118|177207.5|177117.5|4
1730199010000|2024-10-29 10:50:10|177207.8|177117.8|177207.8|177117.8|177207.8|177117.8|177207.8|177117.8|1
1730199020000|2024-10-29 10:50:20|177207.6|177117.6|177209.6|177119.6|177209.6|177119.6|177207.6|177117.6|2
1730199030000|2024-10-29 10:50:30|177216.1|177126.1|177242|177152|177258.9|177168.9|177216.1|177126.1|8
1730199040000|2024-10-29 10:50:40|177247.2|177157.2|177241|177151|177247.2|177157.2|177241|177151|7
1730199050000|2024-10-29 10:50:50|177244.8|177154.8|177240|177150|177244.8|177154.8|177240|177150|3
1730199060000|2024-10-29 10:51:00|177247.2|177157.2|177247|177157|177247.2|177157.2|177242.2|177152.2|6
1730199070000|2024-10-29 10:51:10|177245.4|177155.4|177240.8|177150.8|177245.4|177155.4|177240.8|177150.8|3
1730199080000|2024-10-29 10:51:20|177240.9|177150.9|177234.7|177144.7|177240.9|177150.9|177234.7|177144.7|5
1730199090000|2024-10-29 10:51:30|177234.5|177144.5|177235.1|177145.1|177239.2|177149.2|177234.5|177144.5|4
1730199100000|2024-10-29 10:51:40|177235.2|177145.2|177232.8|177142.8|177235.2|177145.2|177232.5|177142.5|5
1730199110000|2024-10-29 10:51:50|177231.7|177141.7|177231.6|177141.6|177231.7|177141.7|177231.6|177141.6|2
1730199120000|2024-10-29 10:52:00|177238.5|177148.5|177233.1|177143.1|177238.5|177148.5|177229.9|177139.9|11
1730199130000|2024-10-29 10:52:10|177231.7|177141.7|177233|177143|177237.4|177147.4|177231.7|177141.7|6
1730199140000|2024-10-29 10:52:20|177232.9|177142.9|177214.1|177124.1|177236.4|177146.4|177214.1|177124.1|5
1730199150000|2024-10-29 10:52:30|177216.3|177126.3|177287.3|177197.3|177289.1|177199.1|177213.8|177123.8|14
1730199160000|2024-10-29 10:52:40|177289.8|177199.8|177293.5|177203.5|177293.5|177203.5|177285.9|177195.9|28
1730199170000|2024-10-29 10:52:50|177298.2|177208.2|177314.8|177224.8|177315.5|177225.5|177295.7|177205.7|31
1730199180000|2024-10-29 10:53:00|177312.2|177222.2|177308.7|177218.7|177318.4|177228.4|177308.3|177218.3|31
1730199190000|2024-10-29 10:53:10|177315.8|177225.8|177320.4|177230.4|177320.4|177230.4|177309|177219|25
1730199200000|2024-10-29 10:53:20|177319.7|177229.7|177317.9|177227.9|177320.6|177230.6|177314.4|177224.4|23
1730199210000|2024-10-29 10:53:30|177326.5|177236.5|177320.6|177230.6|177329.7|177239.7|177320.6|177230.6|13
1730199220000|2024-10-29 10:53:40|177323|177233|177322.1|177232.1|177324.7|177234.7|177319.5|177229.5|20
1730199230000|2024-10-29 10:53:50|177319.6|177229.6|177319.9|177229.9|177323.8|177233.8|177318|177228|22
1730199240000|2024-10-29 10:54:00|177320.9|177230.9|177319.1|177229.1|177320.9|177230.9|177319|177229|10
1730199250000|2024-10-29 10:54:10|177314.8|177224.8|177321.5|177231.5|177321.5|177231.5|177314.8|177224.8|21
1730199260000|2024-10-29 10:54:20|177319.8|177229.8|177317.6|177227.6|177319.8|177229.8|177317.5|177227.5|8
1730199270000|2024-10-29 10:54:30|177317.1|177227.1|177324.7|177234.7|177327.4|177237.4|177317.1|177227.1|32
1730199280000|2024-10-29 10:54:40|177325.5|177235.5|177318.5|177228.5|177330.2|177240.2|177318.5|177228.5|9
1730199290000|2024-10-29 10:54:50|177318.3|177228.3|177312.1|177222.1|177320|177230|177308.1|177218.1|15
1730199300000|2024-10-29 10:55:00|177312.5|177222.5|177308.4|177218.4|177312.5|177222.5|177305.2|177215.2|17
1730199310000|2024-10-29 10:55:10|177306.6|177216.6|177306.6|177216.6|177306.9|177216.9|177304.4|177214.4|9
1730199320000|2024-10-29 10:55:20|177304|177214|177306.5|177216.5|177306.5|177216.5|177301.5|177211.5|11
1730199330000|2024-10-29 10:55:30|177305.9|177215.9|177311.1|177221.1|177312|177222|177305.2|177215.2|10
1730199340000|2024-10-29 10:55:40|177310.8|177220.8|177316.8|177226.8|177320.7|177230.7|177309.9|177219.9|19
1730199350000|2024-10-29 10:55:50|177318.9|177228.9|177306.1|177216.1|177323.1|177233.1|177306.1|177216.1|11
1730199360000|2024-10-29 10:56:00|177304.7|177214.7|177304|177214|177307.6|177217.6|177304|177214|6
1730199370000|2024-10-29 10:56:10|177302.2|177212.2|177303|177213|177304.2|177214.2|177302.2|177212.2|6
1730199380000|2024-10-29 10:56:20|177303.6|177213.6|177304.9|177214.9|177304.9|177214.9|177303.6|177213.6|4
1730199390000|2024-10-29 10:56:30|177303.7|177213.7|177303.9|177213.9|177303.9|177213.9|177303.6|177213.6|3
1730199400000|2024-10-29 10:56:40|177303.5|177213.5|177308.4|177218.4|177309.8|177219.8|177303.5|177213.5|9
1730199410000|2024-10-29 10:56:50|177308.9|177218.9|177306.3|177216.3|177309.7|177219.7|177306.3|177216.3|6
1730199420000|2024-10-29 10:57:00|177300.8|177210.8|177296.9|177206.9|177300.8|177210.8|177296.9|177206.9|6
1730199430000|2024-10-29 10:57:10|177296.8|177206.8|177296.1|177206.1|177296.9|177206.9|177295.6|177205.6|5
1730199440000|2024-10-29 10:57:20|177295.6|177205.6|177298|177208|177298.7|177208.7|177295.6|177205.6|9
1730199450000|2024-10-29 10:57:30|177297.8|177207.8|177294.8|177204.8|177298.8|177208.8|177294.8|177204.8|8
1730199460000|2024-10-29 10:57:40|177297.7|177207.7|177297.7|177207.7|177298.5|177208.5|177296.2|177206.2|13
1730199470000|2024-10-29 10:57:50|177297.5|177207.5|177297.5|177207.5|177298|177208|177297.2|177207.2|5
1730199480000|2024-10-29 10:58:00|177297|177207|177303|177213|177304.9|177214.9|177296.7|177206.7|11
1730199490000|2024-10-29 10:58:10|177303.5|177213.5|177299.8|177209.8|177303.5|177213.5|177299.6|177209.6|6
1730199500000|2024-10-29 10:58:20|177299.3|177209.3|177300.6|177210.6|177302.1|177212.1|177299.1|177209.1|12
1730199510000|2024-10-29 10:58:30|177302.8|177212.8|177305.4|177215.4|177305.4|177215.4|177300.1|177210.1|18
1730199520000|2024-10-29 10:58:40|177304.5|177214.5|177303.3|177213.3|177305.2|177215.2|177302.2|177212.2|14
1730199530000|2024-10-29 10:58:50|177302.1|177212.1|177298.2|177208.2|177303|177213|177298.2|177208.2|7
1730199540000|2024-10-29 10:59:00|177297.2|177207.2|177293.9|177203.9|177297.2|177207.2|177293.9|177203.9|8
1730199550000|2024-10-29 10:59:10|177294.6|177204.6|177301|177211|177301.7|177211.7|177294.6|177204.6|10
1730199560000|2024-10-29 10:59:20|177300.1|177210.1|177299.3|177209.3|177300.1|177210.1|177297.7|177207.7|10
1730199570000|2024-10-29 10:59:30|177299.7|177209.7|177296.4|177206.4|177299.7|177209.7|177296.4|177206.4|5
1730199580000|2024-10-29 10:59:40|177297.9|177207.9|177295.5|177205.5|177298.6|177208.6|177295.5|177205.5|6
1730199590000|2024-10-29 10:59:50|177295|177205|177295|177205|177295|177205|177295|177205|1
1730199600000|2024-10-29 11:00:00|177292.7|177202.7|177295.6|177205.6|177295.6|177205.6|177292.2|177202.2|22
1730199610000|2024-10-29 11:00:10|177295.5|177205.5|177298.6|177208.6|177301.6|177211.6|177294.5|177204.5|21
1730199620000|2024-10-29 11:00:20|177297.8|177207.8|177299.3|177209.3|177300.4|177210.4|177297.8|177207.8|4
1730199630000|2024-10-29 11:00:30|177300.7|177210.7|177309.8|177219.8|177311.7|177221.7|177298.8|177208.8|22
1730199640000|2024-10-29 11:00:40|177309.7|177219.7|177310.9|177220.9|177311.8|177221.8|177309.7|177219.7|6
1730199650000|2024-10-29 11:00:50|177310.8|177220.8|177314|177224|177314|177224|177310.8|177220.8|8
1730199660000|2024-10-29 11:01:00|177312.2|177222.2|177310.6|177220.6|177312.5|177222.5|177310.6|177220.6|3
1730199670000|2024-10-29 11:01:10|177310.9|177220.9|177310.6|177220.6|177310.9|177220.9|177310.6|177220.6|2
1730199680000|2024-10-29 11:01:20|177311.4|177221.4|177310.6|177220.6|177311.4|177221.4|177310.6|177220.6|2
1730199690000|2024-10-29 11:01:30|177302.6|177212.6|177297.8|177207.8|177302.6|177212.6|177297.6|177207.6|7
1730199700000|2024-10-29 11:01:40|177297.4|177207.4|177297.3|177207.3|177297.7|177207.7|177295.7|177205.7|8
1730199710000|2024-10-29 11:01:50|177296.1|177206.1|177292.8|177202.8|177296.1|177206.1|177292.1|177202.1|12
1730199720000|2024-10-29 11:02:00|177292.9|177202.9|177300.8|177210.8|177300.8|177210.8|177292.5|177202.5|18
1730199730000|2024-10-29 11:02:10|177300.1|177210.1|177297.9|177207.9|177301.3|177211.3|177297.7|177207.7|14
1730199740000|2024-10-29 11:02:20|177297|177207|177299.6|177209.6|177300.6|177210.6|177296|177206|20
1730199750000|2024-10-29 11:02:30|177300.5|177210.5|177300.7|177210.7|177301.2|177211.2|177298.4|177208.4|15
1730199760000|2024-10-29 11:02:40|177299.7|177209.7|177301|177211|177301.8|177211.8|177299.2|177209.2|20
1730199770000|2024-10-29 11:02:50|177301.1|177211.1|177300.9|177210.9|177303|177213|177300.1|177210.1|18
1730199780000|2024-10-29 11:03:00|177298.9|177208.9|177308.1|177218.1|177310.4|177220.4|177298.9|177208.9|9
1730199790000|2024-10-29 11:03:10|177308.5|177218.5|177314.6|177224.6|177319.2|177229.2|177308.1|177218.1|6
1730199800000|2024-10-29 11:03:20|177315.2|177225.2|177315.7|177225.7|177315.8|177225.8|177315|177225|4
1730199810000|2024-10-29 11:03:30|177315.6|177225.6|177318.1|177228.1|177322.3|177232.3|177314.3|177224.3|13
1730199820000|2024-10-29 11:03:40|177321.2|177231.2|177358.2|177268.2|177369.9|177279.9|177321.2|177231.2|9
1730199830000|2024-10-29 11:03:50|177355.9|177265.9|177355.6|177265.6|177355.9|177265.9|177354.5|177264.5|4
1730199840000|2024-10-29 11:04:00|177355.5|177265.5|177350.2|177260.2|177355.5|177265.5|177348.6|177258.6|5
1730199850000|2024-10-29 11:04:10|177349.6|177259.6|177348.3|177258.3|177350|177260|177348|177258|5
1730199860000|2024-10-29 11:04:20|177347.8|177257.8|177347.8|177257.8|177347.8|177257.8|177347.8|177257.8|1
1730199870000|2024-10-29 11:04:30|177348.1|177258.1|177319.4|177229.4|177348.1|177258.1|177309.3|177219.3|13
1730199880000|2024-10-29 11:04:40|177318.9|177228.9|177307.3|177217.3|177319.6|177229.6|177307.3|177217.3|22
1730199890000|2024-10-29 11:04:50|177303.3|177213.3|177302.5|177212.5|177303.3|177213.3|177296.7|177206.7|32
1730199900000|2024-10-29 11:05:00|177301.4|177211.4|177316.2|177226.2|177318.7|177228.7|177301.4|177211.4|26
1730199910000|2024-10-29 11:05:10|177317.7|177227.7|177322.6|177232.6|177332.1|177242.1|177317.7|177227.7|26
1730199920000|2024-10-29 11:05:20|177324.7|177234.7|177325.9|177235.9|177326.5|177236.5|177324.3|177234.3|11
1730199930000|2024-10-29 11:05:30|177331.7|177241.7|177310.6|177220.6|177331.7|177241.7|177310.6|177220.6|14
1730199940000|2024-10-29 11:05:40|177311.3|177221.3|177305.1|177215.1|177311.3|177221.3|177305|177215|18
1730199950000|2024-10-29 11:05:50|177306.7|177216.7|177295.9|177205.9|177307.2|177217.2|177295|177205|9
1730199960000|2024-10-29 11:06:00|177293.6|177203.6|177293.5|177203.5|177293.8|177203.8|177292.2|177202.2|19
1730199970000|2024-10-29 11:06:10|177291.4|177201.4|177284|177194|177292.9|177202.9|177281.6|177191.6|13
1730199980000|2024-10-29 11:06:20|177284.9|177194.9|177281.1|177191.1|177286.9|177196.9|177280.2|177190.2|9
1730199990000|2024-10-29 11:06:30|177267.8|177177.8|177269.4|177179.4|177275.8|177185.8|177267.2|177177.2|10
1730200000000|2024-10-29 11:06:40|177271.6|177181.6|177271.9|177181.9|177272|177182|177271.6|177181.6|4
1730200010000|2024-10-29 11:06:50|177273.4|177183.4|177282.7|177192.7|177284.4|177194.4|177273.4|177183.4|15
1730200020000|2024-10-29 11:07:00|177283.9|177193.9|177294.1|177204.1|177294.1|177204.1|177283.9|177193.9|10
1730200030000|2024-10-29 11:07:10|177294|177204|177279|177189|177294|177204|177277.5|177187.5|10
1730200040000|2024-10-29 11:07:20|177278.7|177188.7|177280.3|177190.3|177282.3|177192.3|177271.7|177181.7|12
1730200050000|2024-10-29 11:07:30|177277.8|177187.8|177277.6|177187.6|177279.2|177189.2|177274.8|177184.8|12
1730200060000|2024-10-29 11:07:40|177278.7|177188.7|177280.5|177190.5|177280.5|177190.5|177277.1|177187.1|6
1730200070000|2024-10-29 11:07:50|177282.7|177192.7|177288.1|177198.1|177288.1|177198.1|177282.7|177192.7|7
1730200080000|2024-10-29 11:08:00|177289.7|177199.7|177292.3|177202.3|177292.3|177202.3|177287.8|177197.8|7
1730200090000|2024-10-29 11:08:10|177291.7|177201.7|177313.4|177223.4|177313.4|177223.4|177291.7|177201.7|12
1730200100000|2024-10-29 11:08:20|177313.8|177223.8|177307.6|177217.6|177313.8|177223.8|177303.8|177213.8|10
1730200110000|2024-10-29 11:08:30|177318|177228|177322.1|177232.1|177322.2|177232.2|177318|177228|4
1730200120000|2024-10-29 11:08:40|177321.5|177231.5|177321.5|177231.5|177321.5|177231.5|177321.5|177231.5|1
1730200130000|2024-10-29 11:08:50|177321.2|177231.2|177321.6|177231.6|177323.4|177233.4|177319.5|177229.5|9
1730200140000|2024-10-29 11:09:00|177319.7|177229.7|177324.1|177234.1|177324.1|177234.1|177319.7|177229.7|11
1730200150000|2024-10-29 11:09:10|177359.4|177269.4|177353|177263|177359.4|177269.4|177347.1|177257.1|10
1730200160000|2024-10-29 11:09:20|177357.1|177267.1|177365.3|177275.3|177369.1|177279.1|177357.1|177267.1|5
1730200170000|2024-10-29 11:09:30|177365.8|177275.8|177367.4|177277.4|177368.8|177278.8|177365.6|177275.6|6
1730200180000|2024-10-29 11:09:40|177367.1|177277.1|177368.2|177278.2|177368.2|177278.2|177365.6|177275.6|5
1730200190000|2024-10-29 11:09:50|177368|177278|177358.6|177268.6|177368|177278|177358.5|177268.5|8
1730200200000|2024-10-29 11:10:00|177359.4|177269.4|177379.3|177289.3|177379.3|177289.3|177359.4|177269.4|10
1730200210000|2024-10-29 11:10:10|177379.7|177289.7|177419.4|177329.4|177423.2|177333.2|177379.7|177289.7|18
1730200220000|2024-10-29 11:10:20|177418.9|177328.9|177400.6|177310.6|177419.4|177329.4|177399|177309|16
1730200230000|2024-10-29 11:10:30|177397.5|177307.5|177393.6|177303.6|177398.7|177308.7|177391.5|177301.5|11
1730200240000|2024-10-29 11:10:40|177393.5|177303.5|177391|177301|177394.6|177304.6|177391|177301|7
1730200250000|2024-10-29 11:10:50|177393.4|177303.4|177396.3|177306.3|177396.6|177306.6|177393.4|177303.4|5
1730200260000|2024-10-29 11:11:00|177397.2|177307.2|177399.2|177309.2|177399.2|177309.2|177397.2|177307.2|8
1730200270000|2024-10-29 11:11:10|177398.4|177308.4|177392.3|177302.3|177398.4|177308.4|177392.3|177302.3|9
1730200280000|2024-10-29 11:11:20|177393|177303|177395.7|177305.7|177395.7|177305.7|177393|177303|10
1730200290000|2024-10-29 11:11:30|177403.4|177313.4|177400.4|177310.4|177405.7|177315.7|177399.8|177309.8|14
1730200300000|2024-10-29 11:11:40|177399|177309|177398.2|177308.2|177400.3|177310.3|177396.9|177306.9|10
1730200310000|2024-10-29 11:11:50|177397.5|177307.5|177398|177308|177398|177308|177396.7|177306.7|3
1730200320000|2024-10-29 11:12:00|177403.6|177313.6|177391.6|177301.6|177403.6|177313.6|177390.8|177300.8|9
1730200330000|2024-10-29 11:12:10|177391.5|177301.5|177390.2|177300.2|177391.5|177301.5|177389.7|177299.7|9
1730200340000|2024-10-29 11:12:20|177389.5|177299.5|177382.9|177292.9|177391.3|177301.3|177382.9|177292.9|16
1730200350000|2024-10-29 11:12:30|177381.8|177291.8|177324.4|177234.4|177381.8|177291.8|177322.2|177232.2|12
1730200360000|2024-10-29 11:12:40|177321.3|177231.3|177316.5|177226.5|177321.3|177231.3|177314.4|177224.4|7
1730200370000|2024-10-29 11:12:50|177317.5|177227.5|177314|177224|177318.2|177228.2|177314|177224|6
1730200380000|2024-10-29 11:13:00|177315.3|177225.3|177316.5|177226.5|177322.4|177232.4|177315.3|177225.3|11
1730200390000|2024-10-29 11:13:10|177315.8|177225.8|177339|177249|177339.3|177249.3|177315.8|177225.8|15
1730200400000|2024-10-29 11:13:20|177338.7|177248.7|177338.2|177248.2|177340.3|177250.3|177337.8|177247.8|6
1730200410000|2024-10-29 11:13:30|177340.6|177250.6|177340.4|177250.4|177342.8|177252.8|177340.4|177250.4|8
1730200420000|2024-10-29 11:13:40|177340.5|177250.5|177337.2|177247.2|177340.9|177250.9|177337.2|177247.2|13
1730200430000|2024-10-29 11:13:50|177333.8|177243.8|177338.1|177248.1|177338.1|177248.1|177327.8|177237.8|15
1730200440000|2024-10-29 11:14:00|177340.5|177250.5|177334.4|177244.4|177340.5|177250.5|177334.4|177244.4|11
1730200450000|2024-10-29 11:14:10|177331|177241|177341.2|177251.2|177341.2|177251.2|177331|177241|8
1730200460000|2024-10-29 11:14:20|177340|177250|177322.8|177232.8|177340|177250|177322.3|177232.3|13
1730200470000|2024-10-29 11:14:30|177321.9|177231.9|177325.7|177235.7|177330.2|177240.2|177321.9|177231.9|7
1730200480000|2024-10-29 11:14:40|177323.5|177233.5|177323.2|177233.2|177325.1|177235.1|177321.6|177231.6|8
1730200490000|2024-10-29 11:14:50|177336.6|177246.6|177328.3|177238.3|177336.6|177246.6|177328.3|177238.3|8
1730200500000|2024-10-29 11:15:00|177329.7|177239.7|177330.2|177240.2|177334.7|177244.7|177329.7|177239.7|11
1730200510000|2024-10-29 11:15:10|177335.6|177245.6|177333.2|177243.2|177336.3|177246.3|177331.3|177241.3|6
1730200520000|2024-10-29 11:15:20|177334.9|177244.9|177364.8|177274.8|177369.4|177279.4|177333.8|177243.8|14
1730200530000|2024-10-29 11:15:30|177360.5|177270.5|177358.7|177268.7|177360.5|177270.5|177358.6|177268.6|7
1730200540000|2024-10-29 11:15:40|177358.2|177268.2|177343.2|177253.2|177360|177270|177343.2|177253.2|13
1730200550000|2024-10-29 11:15:50|177337.5|177247.5|177325.6|177235.6|177337.5|177247.5|177322.5|177232.5|13
1730200560000|2024-10-29 11:16:00|177328.4|177238.4|177310.6|177220.6|177329|177239|177309.8|177219.8|20
1730200570000|2024-10-29 11:16:10|177308.9|177218.9|177295.9|177205.9|177316.4|177226.4|177294.9|177204.9|19
1730200580000|2024-10-29 11:16:20|177298|177208|177317.6|177227.6|177317.6|177227.6|177296.8|177206.8|19
1730200590000|2024-10-29 11:16:30|177322.3|177232.3|177311.8|177221.8|177322.3|177232.3|177297.6|177207.6|17
1730200600000|2024-10-29 11:16:40|177312.8|177222.8|177313.5|177223.5|177316|177226|177304.4|177214.4|14
1730200610000|2024-10-29 11:16:50|177315|177225|177309.5|177219.5|177315|177225|177307.8|177217.8|12
1730200620000|2024-10-29 11:17:00|177307|177217|177304.7|177214.7|177307|177217|177301.8|177211.8|8
1730200630000|2024-10-29 11:17:10|177306.1|177216.1|177315.8|177225.8|177317.5|177227.5|177306.1|177216.1|10
1730200640000|2024-10-29 11:17:20|177316.3|177226.3|177344.7|177254.7|177347.7|177257.7|177315.1|177225.1|15
1730200650000|2024-10-29 11:17:30|177346|177256|177348.1|177258.1|177350.2|177260.2|177346|177256|8
1730200660000|2024-10-29 11:17:40|177348.2|177258.2|177348.2|177258.2|177348.2|177258.2|177348.2|177258.2|1
1730200670000|2024-10-29 11:17:50|177350.2|177260.2|177342.2|177252.2|177354.5|177264.5|177342.1|177252.1|12
1730200680000|2024-10-29 11:18:00|177344.8|177254.8|177363.5|177273.5|177364.4|177274.4|177342.5|177252.5|14
1730200690000|2024-10-29 11:18:10|177363.1|177273.1|177356.3|177266.3|177363.1|177273.1|177356.3|177266.3|7
1730200700000|2024-10-29 11:18:20|177356.4|177266.4|177356.6|177266.6|177359|177269|177356.2|177266.2|6
1730200710000|2024-10-29 11:18:30|177359.8|177269.8|177357.8|177267.8|177360.1|177270.1|177357.1|177267.1|12
1730200720000|2024-10-29 11:18:40|177357.5|177267.5|177357.5|177267.5|177357.6|177267.6|177357.5|177267.5|3
1730200730000|2024-10-29 11:18:50|177354.8|177264.8|177346.7|177256.7|177354.8|177264.8|177342.7|177252.7|11
1730200740000|2024-10-29 11:19:00|177356.8|177266.8|177342.9|177252.9|177356.8|177266.8|177342.9|177252.9|7
1730200750000|2024-10-29 11:19:10|177347.9|177257.9|177348.3|177258.3|177348.3|177258.3|177343.7|177253.7|8
1730200760000|2024-10-29 11:19:20|177352|177262|177354.8|177264.8|177354.8|177264.8|177348.3|177258.3|11
1730200770000|2024-10-29 11:19:30|177355.3|177265.3|177357|177267|177358.8|177268.8|177355.3|177265.3|9
1730200780000|2024-10-29 11:19:40|177355.4|177265.4|177355.3|177265.3|177355.5|177265.5|177355.3|177265.3|3
1730200790000|2024-10-29 11:19:50|177355.1|177265.1|177355.9|177265.9|177360.9|177270.9|177354.6|177264.6|9
1730200800000|2024-10-29 11:20:00|177358.2|177268.2|177355.9|177265.9|177358.2|177268.2|177355.9|177265.9|2
1730200810000|2024-10-29 11:20:10|177355.8|177265.8|177356.4|177266.4|177356.4|177266.4|177355.8|177265.8|3
1730200820000|2024-10-29 11:20:20|177356.3|177266.3|177355.7|177265.7|177356.3|177266.3|177355.7|177265.7|4
1730200830000|2024-10-29 11:20:30|177359.8|177269.8|177353.9|177263.9|177359.8|177269.8|177340.8|177250.8|11
1730200840000|2024-10-29 11:20:40|177354.3|177264.3|177340.8|177250.8|177354.3|177264.3|177340.8|177250.8|4
1730200850000|2024-10-29 11:20:50|177342.8|177252.8|177358|177268|177369.6|177279.6|177342.8|177252.8|9
1730200860000|2024-10-29 11:21:00|177358.2|177268.2|177358|177268|177358.2|177268.2|177358|177268|2
1730200870000|2024-10-29 11:21:10|177360.7|177270.7|177357.6|177267.6|177363.2|177273.2|177357.6|177267.6|7
1730200880000|2024-10-29 11:21:20|177357.3|177267.3|177357.3|177267.3|177357.3|177267.3|177357.1|177267.1|3
1730200890000|2024-10-29 11:21:30|177357.4|177267.4|177357.1|177267.1|177357.4|177267.4|177357.1|177267.1|3
1730200900000|2024-10-29 11:21:40|177357.2|177267.2|177357|177267|177357.2|177267.2|177356.9|177266.9|7
1730200910000|2024-10-29 11:21:50|177360.7|177270.7|177359.8|177269.8|177360.7|177270.7|177357.1|177267.1|6
1730200920000|2024-10-29 11:22:00|177359.7|177269.7|177359.9|177269.9|177359.9|177269.9|177359.7|177269.7|2
1730200930000|2024-10-29 11:22:10|177407.5|177317.5|177389.6|177299.6|177408.2|177318.2|177385.5|177295.5|16
1730200940000|2024-10-29 11:22:20|177390.3|177300.3|177393.4|177303.4|177395.9|177305.9|177390.3|177300.3|8
1730200950000|2024-10-29 11:22:30|177397.4|177307.4|177391|177301|177398.4|177308.4|177391|177301|11
1730200960000|2024-10-29 11:22:40|177390.4|177300.4|177391.2|177301.2|177396.8|177306.8|177389.8|177299.8|15
1730200970000|2024-10-29 11:22:50|177395.5|177305.5|177403|177313|177408.4|177318.4|177395.5|177305.5|9
1730200980000|2024-10-29 11:23:00|177407.9|177317.9|177405.2|177315.2|177407.9|177317.9|177402.3|177312.3|17
1730200990000|2024-10-29 11:23:10|177403.1|177313.1|177407.4|177317.4|177412.9|177322.9|177402.8|177312.8|19
1730201000000|2024-10-29 11:23:20|177411.6|177321.6|177409.1|177319.1|177414.1|177324.1|177407.3|177317.3|12
1730201010000|2024-10-29 11:23:30|177406.5|177316.5|177395.8|177305.8|177406.5|177316.5|177395.8|177305.8|12
1730201020000|2024-10-29 11:23:40|177397.4|177307.4|177397.6|177307.6|177404.9|177314.9|177394.8|177304.8|15
1730201030000|2024-10-29 11:23:50|177396.9|177306.9|177400.4|177310.4|177400.4|177310.4|177395.3|177305.3|13
1730201040000|2024-10-29 11:24:00|177423.4|177333.4|177414.9|177324.9|177423.4|177333.4|177414.9|177324.9|6
1730201050000|2024-10-29 11:24:10|177395.9|177305.9|177396.2|177306.2|177396.7|177306.7|177394.4|177304.4|12
1730201060000|2024-10-29 11:24:20|177400|177310|177396.7|177306.7|177402.3|177312.3|177396.3|177306.3|10
1730201070000|2024-10-29 11:24:30|177396.8|177306.8|177393.5|177303.5|177396.8|177306.8|177392.2|177302.2|10
1730201080000|2024-10-29 11:24:40|177390.9|177300.9|177369.7|177279.7|177390.9|177300.9|177369.4|177279.4|22
1730201090000|2024-10-29 11:24:50|177369|177279|177367.5|177277.5|177370.4|177280.4|177367.5|177277.5|16
1730201100000|2024-10-29 11:25:00|177367.4|177277.4|177367.5|177277.5|177367.5|177277.5|177367.4|177277.4|2
1730201110000|2024-10-29 11:25:10|177367.6|177277.6|177383.8|177293.8|177386.6|177296.6|177367.6|177277.6|18
1730201120000|2024-10-29 11:25:20|177383.5|177293.5|177385.2|177295.2|177388.9|177298.9|177382.8|177292.8|9
1730201130000|2024-10-29 11:25:30|177389.2|177299.2|177387.7|177297.7|177391.8|177301.8|177386.2|177296.2|9
1730201140000|2024-10-29 11:25:40|177387.9|177297.9|177386.9|177296.9|177387.9|177297.9|177386.9|177296.9|7
1730201150000|2024-10-29 11:25:50|177384.4|177294.4|177385.2|177295.2|177385.2|177295.2|177384|177294|5
1730201160000|2024-10-29 11:26:00|177390.9|177300.9|177386|177296|177393.2|177303.2|177386|177296|9
1730201170000|2024-10-29 11:26:10|177386.5|177296.5|177385.6|177295.6|177389.7|177299.7|177380.8|177290.8|12
1730201180000|2024-10-29 11:26:20|177389.8|177299.8|177377.9|177287.9|177389.9|177299.9|177377.9|177287.9|12
1730201190000|2024-10-29 11:26:30|177377.7|177287.7|177374.9|177284.9|177382.6|177292.6|177371.9|177281.9|21
1730201200000|2024-10-29 11:26:40|177376.2|177286.2|177370.7|177280.7|177376.2|177286.2|177370.4|177280.4|10
1730201210000|2024-10-29 11:26:50|177369.5|177279.5|177368.9|177278.9|177373.7|177283.7|177368.9|177278.9|10
1730201220000|2024-10-29 11:27:00|177367.6|177277.6|177365.2|177275.2|177369.4|177279.4|177365.2|177275.2|10
1730201230000|2024-10-29 11:27:10|177365.6|177275.6|177365|177275|177365.6|177275.6|177364.3|177274.3|5
1730201240000|2024-10-29 11:27:20|177364.8|177274.8|177364.9|177274.9|177365.7|177275.7|177364.6|177274.6|7
1730201250000|2024-10-29 11:27:30|177364.7|177274.7|177369.7|177279.7|177372.6|177282.6|177364.7|177274.7|19
1730201260000|2024-10-29 11:27:40|177369|177279|177384.2|177294.2|177386.8|177296.8|177368.1|177278.1|12
1730201270000|2024-10-29 11:27:50|177384.5|177294.5|177383.6|177293.6|177392.2|177302.2|177382.4|177292.4|20
1730201280000|2024-10-29 11:28:00|177390.8|177300.8|177383.7|177293.7|177395.5|177305.5|177383.4|177293.4|10
1730201290000|2024-10-29 11:28:10|177384|177294|177376.7|177286.7|177386.3|177296.3|177376.7|177286.7|12
1730201300000|2024-10-29 11:28:20|177379.5|177289.5|177380.3|177290.3|177384.3|177294.3|177377|177287|6
1730201310000|2024-10-29 11:28:30|177384|177294|177384.1|177294.1|177390.4|177300.4|177384|177294|5
1730201320000|2024-10-29 11:28:40|177384|177294|177384.5|177294.5|177390.3|177300.3|177384|177294|16
1730201330000|2024-10-29 11:28:50|177384.2|177294.2|177389.4|177299.4|177390.3|177300.3|177384.2|177294.2|14
1730201340000|2024-10-29 11:29:00|177389.3|177299.3|177393.8|177303.8|177395.8|177305.8|177389.3|177299.3|18
1730201350000|2024-10-29 11:29:10|177398.2|177308.2|177385.8|177295.8|177398.2|177308.2|177385.8|177295.8|15
1730201360000|2024-10-29 11:29:20|177388.6|177298.6|177383.4|177293.4|177388.6|177298.6|177380.1|177290.1|15
1730201370000|2024-10-29 11:29:30|177384.1|177294.1|177386|177296|177387|177297|177381|177291|11
1730201380000|2024-10-29 11:29:40|177383.6|177293.6|177379.4|177289.4|177386.4|177296.4|177379.4|177289.4|16
1730201390000|2024-10-29 11:29:50|177376.8|177286.8|177374.4|177284.4|177377|177287|177372.2|177282.2|18
1730201400000|2024-10-29 11:30:00|177374.1|177284.1|177364.7|177274.7|177374.1|177284.1|177364.2|177274.2|10
1730201410000|2024-10-29 11:30:10|177363.5|177273.5|177332.9|177242.9|177364.7|177274.7|177326.8|177236.8|18
1730201420000|2024-10-29 11:30:20|177338.6|177248.6|177326.2|177236.2|177338.6|177248.6|177325.4|177235.4|12
1730201430000|2024-10-29 11:30:30|177320|177230|177309.1|177219.1|177320|177230|177309.1|177219.1|11
1730201440000|2024-10-29 11:30:40|177308.7|177218.7|177305|177215|177309.3|177219.3|177293.6|177203.6|16
1730201450000|2024-10-29 11:30:50|177305.3|177215.3|177304.8|177214.8|177308.9|177218.9|177304.8|177214.8|6
1730201460000|2024-10-29 11:31:00|177314.3|177224.3|177303.9|177213.9|177314.3|177224.3|177303.9|177213.9|5
1730201470000|2024-10-29 11:31:10|177303.8|177213.8|177303.3|177213.3|177303.8|177213.8|177303.1|177213.1|4
1730201480000|2024-10-29 11:31:20|177303.4|177213.4|177302.9|177212.9|177303.5|177213.5|177302.9|177212.9|3
1730201490000|2024-10-29 11:31:30|177302.5|177212.5|177306.1|177216.1|177308.3|177218.3|177302.5|177212.5|4
1730201500000|2024-10-29 11:31:40|177309.9|177219.9|177310.6|177220.6|177311.9|177221.9|177306.3|177216.3|5
1730201510000|2024-10-29 11:31:50|177310.3|177220.3|177308.6|177218.6|177310.3|177220.3|177308.1|177218.1|7
1730201520000|2024-10-29 11:32:00|177307.3|177217.3|177307.1|177217.1|177307.5|177217.5|177307|177217|4
1730201530000|2024-10-29 11:32:10|177306.8|177216.8|177307.1|177217.1|177307.5|177217.5|177306.8|177216.8|6
1730201540000|2024-10-29 11:32:20|177307.2|177217.2|177307.2|177217.2|177307.4|177217.4|177307.2|177217.2|3
1730201550000|2024-10-29 11:32:30|177306.4|177216.4|177304.4|177214.4|177310.4|177220.4|177304.4|177214.4|10
1730201560000|2024-10-29 11:32:40|177304.7|177214.7|177305.6|177215.6|177309.9|177219.9|177304.4|177214.4|6
1730201570000|2024-10-29 11:32:50|177306.2|177216.2|177299|177209|177306.2|177216.2|177293.3|177203.3|8
1730201580000|2024-10-29 11:33:00|177296.6|177206.6|177299.3|177209.3|177301.6|177211.6|177296.6|177206.6|5
1730201590000|2024-10-29 11:33:10|177298.2|177208.2|177296.3|177206.3|177298.2|177208.2|177295.9|177205.9|6
1730201600000|2024-10-29 11:33:20|177295.4|177205.4|177292.3|177202.3|177295.4|177205.4|177291.3|177201.3|13
1730201610000|2024-10-29 11:33:30|177299.9|177209.9|177291.7|177201.7|177299.9|177209.9|177290.5|177200.5|8
1730201620000|2024-10-29 11:33:40|177291.8|177201.8|177291.8|177201.8|177291.8|177201.8|177290.8|177200.8|5
1730201630000|2024-10-29 11:33:50|177291.2|177201.2|177285.5|177195.5|177291.5|177201.5|177273.8|177183.8|13
1730201640000|2024-10-29 11:34:00|177285.9|177195.9|177289.6|177199.6|177290|177200|177284.6|177194.6|8
1730201650000|2024-10-29 11:34:10|177289.7|177199.7|177289.7|177199.7|177289.7|177199.7|177287.7|177197.7|11
1730201660000|2024-10-29 11:34:20|177288.4|177198.4|177287.9|177197.9|177289.7|177199.7|177287.9|177197.9|7
1730201670000|2024-10-29 11:34:30|177289.3|177199.3|177286.4|177196.4|177289.3|177199.3|177286.4|177196.4|9
1730201680000|2024-10-29 11:34:40|177290.6|177200.6|177259.2|177169.2|177291.5|177201.5|177258.1|177168.1|17
1730201690000|2024-10-29 11:34:50|177261.4|177171.4|177266.8|177176.8|177269.4|177179.4|177259.2|177169.2|10
1730201700000|2024-10-29 11:35:00|177259.4|177169.4|177226.2|177136.2|177259.4|177169.4|177218.2|177128.2|20
1730201710000|2024-10-29 11:35:10|177227.7|177137.7|177232.2|177142.2|177236.5|177146.5|177225.5|177135.5|7
1730201720000|2024-10-29 11:35:20|177232.3|177142.3|177232.7|177142.7|177232.7|177142.7|177232.3|177142.3|2
1730201730000|2024-10-29 11:35:30|177233.3|177143.3|177232.2|177142.2|177233.3|177143.3|177232.2|177142.2|2
1730201740000|2024-10-29 11:35:40|177229.9|177139.9|177232|177142|177232|177142|177224.9|177134.9|5
1730201750000|2024-10-29 11:35:50|177235.3|177145.3|177233.7|177143.7|177235.3|177145.3|177232.5|177142.5|5
1730201760000|2024-10-29 11:36:00|177244.6|177154.6|177217.8|177127.8|177251.1|177161.1|177214|177124|17
1730201770000|2024-10-29 11:36:10|177218.2|177128.2|177215|177125|177220.7|177130.7|177214.6|177124.6|18
1730201780000|2024-10-29 11:36:20|177216.5|177126.5|177207.8|177117.8|177218.3|177128.3|177207.8|177117.8|8
1730201790000|2024-10-29 11:36:30|177206.8|177116.8|177207.3|177117.3|177211.8|177121.8|177204.7|177114.7|13
1730201800000|2024-10-29 11:36:40|177210.3|177120.3|177203.2|177113.2|177210.3|177120.3|177203.2|177113.2|7
1730201810000|2024-10-29 11:36:50|177204.2|177114.2|177204.5|177114.5|177207.3|177117.3|177202.5|177112.5|6
1730201820000|2024-10-29 11:37:00|177208.1|177118.1|177203.5|177113.5|177209|177119|177203.5|177113.5|9
1730201830000|2024-10-29 11:37:10|177203.1|177113.1|177206.3|177116.3|177208.8|177118.8|177202.9|177112.9|11
1730201840000|2024-10-29 11:37:20|177206.6|177116.6|177211|177121|177211|177121|177206.6|177116.6|8
1730201850000|2024-10-29 11:37:30|177240.4|177150.4|177204.5|177114.5|177240.4|177150.4|177201.3|177111.3|11
1730201860000|2024-10-29 11:37:40|177204.8|177114.8|177206.9|177116.9|177207|177117|177204.8|177114.8|5
1730201870000|2024-10-29 11:37:50|177207.3|177117.3|177206.9|177116.9|177208.6|177118.6|177205.2|177115.2|8
1730201880000|2024-10-29 11:38:00|177208.7|177118.7|177206.2|177116.2|177208.7|177118.7|177206.2|177116.2|2
1730201890000|2024-10-29 11:38:10|177206.3|177116.3|177199.1|177109.1|177206.3|177116.3|177199.1|177109.1|7
1730201900000|2024-10-29 11:38:20|177199.6|177109.6|177197.1|177107.1|177199.6|177109.6|177197|177107|4
1730201910000|2024-10-29 11:38:30|177201.7|177111.7|177173.6|177083.6|177201.7|177111.7|177173.6|177083.6|12
1730201920000|2024-10-29 11:38:40|177175|177085|177174.1|177084.1|177176.3|177086.3|177174.1|177084.1|5
1730201930000|2024-10-29 11:38:50|177175.5|177085.5|177177.8|177087.8|177182.4|177092.4|177174.1|177084.1|12
1730201940000|2024-10-29 11:39:00|177177.7|177087.7|177178.2|177088.2|177183.1|177093.1|177177.7|177087.7|5
1730201950000|2024-10-29 11:39:10|177181.2|177091.2|177170.2|177080.2|177181.2|177091.2|177170.2|177080.2|4
1730201960000|2024-10-29 11:39:20|177171.1|177081.1|177171.4|177081.4|177171.5|177081.5|177171.1|177081.1|3
1730201970000|2024-10-29 11:39:30|177172|177082|177174.1|177084.1|177177.9|177087.9|177171.3|177081.3|15
1730201980000|2024-10-29 11:39:40|177173.3|177083.3|177173.3|177083.3|177174.6|177084.6|177173.3|177083.3|3
1730201990000|2024-10-29 11:39:50|177172.6|177082.6|177169|177079|177172.6|177082.6|177167.7|177077.7|11
1730202000000|2024-10-29 11:40:00|177169.1|177079.1|177179.9|177089.9|177181.6|177091.6|177166.5|177076.5|18
1730202010000|2024-10-29 11:40:10|177184.4|177094.4|177181.7|177091.7|177189|177099|177181.7|177091.7|7
1730202020000|2024-10-29 11:40:20|177180.4|177090.4|177177|177087|177183.8|177093.8|177177|177087|6
1730202030000|2024-10-29 11:40:30|177176.7|177086.7|177179.1|177089.1|177182.3|177092.3|177171.9|177081.9|10
1730202040000|2024-10-29 11:40:40|177183.9|177093.9|177179.8|177089.8|177183.9|177093.9|177179.7|177089.7|5
1730202050000|2024-10-29 11:40:50|177182.8|177092.8|177179|177089|177182.8|177092.8|177179|177089|2
1730202060000|2024-10-29 11:41:00|177179.1|177089.1|177176.9|177086.9|177180.6|177090.6|177176.9|177086.9|4
1730202070000|2024-10-29 11:41:10|177171.6|177081.6|177172|177082|177172|177082|177167.4|177077.4|8
1730202080000|2024-10-29 11:41:20|177172.6|177082.6|177172.2|177082.2|177175.5|177085.5|177172|177082|4
1730202090000|2024-10-29 11:41:30|177171.6|177081.6|177171.8|177081.8|177178.4|177088.4|177171.6|177081.6|11
1730202100000|2024-10-29 11:41:40|177172|177082|177168.8|177078.8|177172|177082|177168.3|177078.3|9
1730202110000|2024-10-29 11:41:50|177168|177078|177158.3|177068.3|177168.8|177078.8|177157.1|177067.1|13
1730202120000|2024-10-29 11:42:00|177161.6|177071.6|177143.4|177053.4|177162.8|177072.8|177143.4|177053.4|7
1730202130000|2024-10-29 11:42:10|177143.6|177053.6|177137.8|177047.8|177143.6|177053.6|177137.3|177047.3|17
1730202140000|2024-10-29 11:42:20|177137.7|177047.7|177139.5|177049.5|177143.5|177053.5|177137.7|177047.7|13
1730202150000|2024-10-29 11:42:30|177139.4|177049.4|177137.7|177047.7|177139.4|177049.4|177133.4|177043.4|14
1730202160000|2024-10-29 11:42:40|177134.5|177044.5|177132.9|177042.9|177135.5|177045.5|177132.9|177042.9|8
1730202170000|2024-10-29 11:42:50|177136|177046|177139.3|177049.3|177139.5|177049.5|177134.3|177044.3|10
1730202180000|2024-10-29 11:43:00|177139.6|177049.6|177136.3|177046.3|177139.6|177049.6|177135.7|177045.7|6
1730202190000|2024-10-29 11:43:10|177138.6|177048.6|177126.6|177036.6|177139.2|177049.2|177126.6|177036.6|11
1730202200000|2024-10-29 11:43:20|177127.7|177037.7|177070.7|176980.7|177128.3|177038.3|177068.7|176978.7|20
1730202210000|2024-10-29 11:43:30|177069.3|176979.3|177056.8|176966.8|177070.1|176980.1|177056.6|176966.6|22
1730202220000|2024-10-29 11:43:40|177060.2|176970.2|177071.7|176981.7|177073.9|176983.9|177053.9|176963.9|21
1730202230000|2024-10-29 11:43:50|177072.7|176982.7|177074.8|176984.8|177081.2|176991.2|177068|176978|25
1730202240000|2024-10-29 11:44:00|177073.4|176983.4|177067.4|176977.4|177074.7|176984.7|177063.3|176973.3|12
1730202250000|2024-10-29 11:44:10|177070|176980|177093.8|177003.8|177093.8|177003.8|177070|176980|16
1730202260000|2024-10-29 11:44:20|177092.4|177002.4|177093.3|177003.3|177094.7|177004.7|177092.4|177002.4|10
1730202270000|2024-10-29 11:44:30|177092.9|177002.9|177094.5|177004.5|177097.3|177007.3|177092.9|177002.9|15
1730202280000|2024-10-29 11:44:40|177096.3|177006.3|177093.1|177003.1|177096.3|177006.3|177092.7|177002.7|12
1730202290000|2024-10-29 11:44:50|177094.8|177004.8|177097.1|177007.1|177098.6|177008.6|177092.9|177002.9|12
1730202300000|2024-10-29 11:45:00|177096.3|177006.3|177118.6|177028.6|177118.6|177028.6|177096.3|177006.3|6
1730202310000|2024-10-29 11:45:10|177117.9|177027.9|177116.2|177026.2|177118|177028|177116.2|177026.2|4
1730202320000|2024-10-29 11:45:20|177117.5|177027.5|177115.6|177025.6|177117.5|177027.5|177115.5|177025.5|5
1730202330000|2024-10-29 11:45:30|177115.9|177025.9|177115.6|177025.6|177115.9|177025.9|177115.6|177025.6|4
1730202340000|2024-10-29 11:45:40|177115.9|177025.9|177115|177025|177116.9|177026.9|177114.2|177024.2|9
1730202350000|2024-10-29 11:45:50|177117.5|177027.5|177119|177029|177119|177029|177114.2|177024.2|8
1730202360000|2024-10-29 11:46:00|177120.6|177030.6|177121.7|177031.7|177121.9|177031.9|177120.4|177030.4|5
1730202370000|2024-10-29 11:46:10|177117.2|177027.2|177115.7|177025.7|177120.9|177030.9|177115.7|177025.7|8
1730202380000|2024-10-29 11:46:20|177113.3|177023.3|177112.5|177022.5|177113.3|177023.3|177112.5|177022.5|2
1730202390000|2024-10-29 11:46:30|177113|177023|177112.2|177022.2|177113.2|177023.2|177112.2|177022.2|3
1730202400000|2024-10-29 11:46:40|177112.6|177022.6|177112.5|177022.5|177112.6|177022.6|177112.5|177022.5|2
1730202410000|2024-10-29 11:46:50|177113.3|177023.3|177114.5|177024.5|177114.6|177024.6|177113.3|177023.3|4
1730202420000|2024-10-29 11:47:00|177115|177025|177114.5|177024.5|177115|177025|177114.4|177024.4|3
1730202430000|2024-10-29 11:47:10|177114.2|177024.2|177074.7|176984.7|177114.2|177024.2|177074.7|176984.7|5
1730202440000|2024-10-29 11:47:20|177079.8|176989.8|177091.1|177001.1|177097.2|177007.2|177079.8|176989.8|15
1730202450000|2024-10-29 11:47:30|177092.1|177002.1|177091.6|177001.6|177097.3|177007.3|177091.6|177001.6|8
1730202460000|2024-10-29 11:47:40|177089.7|176999.7|177085.8|176995.8|177093.4|177003.4|177085.2|176995.2|9
1730202470000|2024-10-29 11:47:50|177085.3|176995.3|177081|176991|177085.3|176995.3|177080.7|176990.7|11
1730202480000|2024-10-29 11:48:00|177085.5|176995.5|177083.5|176993.5|177085.8|176995.8|177081.8|176991.8|7
1730202490000|2024-10-29 11:48:10|177083.7|176993.7|177086.6|176996.6|177089.7|176999.7|177083.5|176993.5|14
1730202500000|2024-10-29 11:48:20|177091.6|177001.6|177082.4|176992.4|177091.6|177001.6|177082.4|176992.4|15
1730202510000|2024-10-29 11:48:30|177082.3|176992.3|177080.8|176990.8|177082.3|176992.3|177080.8|176990.8|2
1730202520000|2024-10-29 11:48:40|177082.4|176992.4|177084|176994|177084|176994|177080.9|176990.9|5
1730202530000|2024-10-29 11:48:50|177084.1|176994.1|177090.1|177000.1|177093.4|177003.4|177083.6|176993.6|4
1730202540000|2024-10-29 11:49:00|177088.8|176998.8|177154.3|177064.3|177159.3|177069.3|177088.7|176998.7|21
1730202550000|2024-10-29 11:49:10|177153.3|177063.3|177154.7|177064.7|177156.7|177066.7|177150.6|177060.6|18
1730202560000|2024-10-29 11:49:20|177152.3|177062.3|177152.5|177062.5|177155.2|177065.2|177151.5|177061.5|13
1730202570000|2024-10-29 11:49:30|177157.5|177067.5|177155|177065|177157.5|177067.5|177151.1|177061.1|14
1730202580000|2024-10-29 11:49:40|177155.2|177065.2|177153.6|177063.6|177156.9|177066.9|177153.6|177063.6|10
1730202590000|2024-10-29 11:49:50|177152.7|177062.7|177152.2|177062.2|177156|177066|177152.2|177062.2|10
1730202600000|2024-10-29 11:50:00|177152.7|177062.7|177152|177062|177155.8|177065.8|177150.7|177060.7|12
1730202610000|2024-10-29 11:50:10|177150.5|177060.5|177153|177063|177153|177063|177148.8|177058.8|12
1730202620000|2024-10-29 11:50:20|177151.9|177061.9|177147.6|177057.6|177152.5|177062.5|177147.5|177057.5|7
1730202630000|2024-10-29 11:50:30|177146.6|177056.6|177145.6|177055.6|177148.1|177058.1|177145.5|177055.5|6
1730202640000|2024-10-29 11:50:40|177145.5|177055.5|177147.5|177057.5|177147.5|177057.5|177145.4|177055.4|5
1730202650000|2024-10-29 11:50:50|177147.4|177057.4|177152.1|177062.1|177157|177067|177147.4|177057.4|13
1730202660000|2024-10-29 11:51:00|177159.1|177069.1|177152.5|177062.5|177159.1|177069.1|177150.4|177060.4|12
1730202670000|2024-10-29 11:51:10|177150.9|177060.9|177150.4|177060.4|177151.6|177061.6|177149.8|177059.8|7
1730202680000|2024-10-29 11:51:20|177150.1|177060.1|177146.3|177056.3|177150.4|177060.4|177146.2|177056.2|7
1730202690000|2024-10-29 11:51:30|177146.8|177056.8|177148.3|177058.3|177149.3|177059.3|177146.8|177056.8|6
1730202700000|2024-10-29 11:51:40|177147.3|177057.3|177150.1|177060.1|177152.1|177062.1|177147.3|177057.3|6
1730202710000|2024-10-29 11:51:50|177147.6|177057.6|177149|177059|177149.5|177059.5|177147.6|177057.6|6
1730202720000|2024-10-29 11:52:00|177156.1|177066.1|177156.2|177066.2|177159.1|177069.1|177153.4|177063.4|15
1730202730000|2024-10-29 11:52:10|177156.1|177066.1|177161.5|177071.5|177161.5|177071.5|177156.1|177066.1|7
1730202740000|2024-10-29 11:52:20|177160.1|177070.1|177161.2|177071.2|177162.3|177072.3|177159.9|177069.9|7
1730202750000|2024-10-29 11:52:30|177172.1|177082.1|177176.8|177086.8|177178.3|177088.3|177172.1|177082.1|5
1730202760000|2024-10-29 11:52:40|177175.4|177085.4|177155.3|177065.3|177176.6|177086.6|177155.3|177065.3|10
1730202770000|2024-10-29 11:52:50|177155.2|177065.2|177153.1|177063.1|177155.3|177065.3|177153.1|177063.1|5
1730202780000|2024-10-29 11:53:00|177159.3|177069.3|177155|177065|177159.6|177069.6|177154.9|177064.9|7
1730202790000|2024-10-29 11:53:10|177155.3|177065.3|177155.1|177065.1|177155.3|177065.3|177155.1|177065.1|2
1730202800000|2024-10-29 11:53:20|177154.7|177064.7|177155|177065|177155|177065|177154.7|177064.7|2
1730202810000|2024-10-29 11:53:30|177155.8|177065.8|177155.3|177065.3|177157.7|177067.7|177153.4|177063.4|5
1730202820000|2024-10-29 11:53:40|177155.2|177065.2|177155.3|177065.3|177155.3|177065.3|177155.2|177065.2|2
1730202830000|2024-10-29 11:53:50|177165.6|177075.6|177160.5|177070.5|177165.6|177075.6|177160.5|177070.5|7
1730202840000|2024-10-29 11:54:00|177163.2|177073.2|177154.8|177064.8|177164.1|177074.1|177153.6|177063.6|10
1730202850000|2024-10-29 11:54:10|177154.5|177064.5|177155.2|177065.2|177155.2|177065.2|177154.5|177064.5|3
1730202860000|2024-10-29 11:54:20|177154.5|177064.5|177155.2|177065.2|177155.2|177065.2|177154.5|177064.5|2
1730202870000|2024-10-29 11:54:30|177154.7|177064.7|177161.7|177071.7|177163.1|177073.1|177154.7|177064.7|5
1730202880000|2024-10-29 11:54:40|177162|177072|177203.9|177113.9|177221.2|177131.2|177162|177072|14
1730202890000|2024-10-29 11:54:50|177202.9|177112.9|177203.5|177113.5|177204.5|177114.5|177202.9|177112.9|11
1730202900000|2024-10-29 11:55:00|177205|177115|177207.9|177117.9|177208.9|177118.9|177205|177115|7
1730202910000|2024-10-29 11:55:10|177206.9|177116.9|177206.8|177116.8|177206.9|177116.9|177205.1|177115.1|9
1730202920000|2024-10-29 11:55:20|177207.2|177117.2|177206.8|177116.8|177207.6|177117.6|177206.1|177116.1|9
1730202930000|2024-10-29 11:55:30|177214.3|177124.3|177207.6|177117.6|177215.1|177125.1|177207.6|177117.6|8
1730202940000|2024-10-29 11:55:40|177207.5|177117.5|177210.5|177120.5|177210.5|177120.5|177206.6|177116.6|3
1730202950000|2024-10-29 11:55:50|177210.7|177120.7|177206.7|177116.7|177210.7|177120.7|177206.3|177116.3|8
1730202960000|2024-10-29 11:56:00|177206.6|177116.6|177206.6|177116.6|177206.6|177116.6|177206.6|177116.6|1
1730202970000|2024-10-29 11:56:10|177205.9|177115.9|177201.3|177111.3|177205.9|177115.9|177199.6|177109.6|5
1730202980000|2024-10-29 11:56:20|177201.2|177111.2|177206.1|177116.1|177206.7|177116.7|177201.2|177111.2|15
1730202990000|2024-10-29 11:56:30|177204.5|177114.5|177205|177115|177206.2|177116.2|177204.3|177114.3|7
1730203000000|2024-10-29 11:56:40|177206.9|177116.9|177210.6|177120.6|177213.5|177123.5|177206.9|177116.9|5
1730203010000|2024-10-29 11:56:50|177210.4|177120.4|177272.1|177182.1|177282.3|177192.3|177210.4|177120.4|13
1730203020000|2024-10-29 11:57:00|177270.6|177180.6|177258.4|177168.4|177271.3|177181.3|177255.4|177165.4|28
1730203030000|2024-10-29 11:57:10|177258.1|177168.1|177255.8|177165.8|177259.6|177169.6|177254.4|177164.4|15
1730203040000|2024-10-29 11:57:20|177261.2|177171.2|177257.2|177167.2|177261.2|177171.2|177254.3|177164.3|13
1730203050000|2024-10-29 11:57:30|177256.4|177166.4|177250.4|177160.4|177257.5|177167.5|177247.7|177157.7|21
1730203060000|2024-10-29 11:57:40|177249.6|177159.6|177248.3|177158.3|177253.2|177163.2|177247.3|177157.3|25
1730203070000|2024-10-29 11:57:50|177250.1|177160.1|177242.9|177152.9|177250.1|177160.1|177242.9|177152.9|9
1730203080000|2024-10-29 11:58:00|177240.9|177150.9|177237.1|177147.1|177246|177156|177235.8|177145.8|28
1730203090000|2024-10-29 11:58:10|177238.2|177148.2|177239.5|177149.5|177243.6|177153.6|177236.5|177146.5|21
1730203100000|2024-10-29 11:58:20|177238.5|177148.5|177228.9|177138.9|177238.5|177148.5|177223|177133|11
1730203110000|2024-10-29 11:58:30|177228.8|177138.8|177219.2|177129.2|177228.8|177138.8|177219.2|177129.2|10
1730203120000|2024-10-29 11:58:40|177221|177131|177222.9|177132.9|177222.9|177132.9|177221|177131|4
1730203130000|2024-10-29 11:58:50|177222|177132|177222.3|177132.3|177223|177133|177221.3|177131.3|7
1730203140000|2024-10-29 11:59:00|177221.5|177131.5|177222.7|177132.7|177223.6|177133.6|177221.3|177131.3|11
1730203150000|2024-10-29 11:59:10|177220.9|177130.9|177216.6|177126.6|177221.2|177131.2|177216.6|177126.6|5
1730203160000|2024-10-29 11:59:20|177216.1|177126.1|177216.6|177126.6|177216.6|177126.6|177214.3|177124.3|7
1730203170000|2024-10-29 11:59:30|177215.5|177125.5|177215.9|177125.9|177215.9|177125.9|177215.5|177125.5|3
1730203180000|2024-10-29 11:59:40|177215.3|177125.3|177215.8|177125.8|177215.8|177125.8|177215.3|177125.3|2
1730203190000|2024-10-29 11:59:50|177217|177127|177218|177128|177219.5|177129.5|177217|177127|6
1730203200000|2024-10-29 12:00:00|177215.6|177125.6|177230.4|177140.4|177233.4|177143.4|177215.6|177125.6|9
1730203210000|2024-10-29 12:00:10|177230.5|177140.5|177229.8|177139.8|177230.5|177140.5|177229.8|177139.8|4
1730203220000|2024-10-29 12:00:20|177227.7|177137.7|177228.8|177138.8|177228.8|177138.8|177226.2|177136.2|3
1730203230000|2024-10-29 12:00:30|177237.6|177147.6|177301.8|177211.8|177301.8|177211.8|177235.8|177145.8|8
1730203240000|2024-10-29 12:00:40|177301.7|177211.7|177295.3|177205.3|177301.9|177211.9|177295.3|177205.3|8
1730203250000|2024-10-29 12:00:50|177295.4|177205.4|177292.6|177202.6|177295.5|177205.5|177292.4|177202.4|6
1730203260000|2024-10-29 12:01:00|177291.5|177201.5|177281.9|177191.9|177292|177202|177256.5|177166.5|22
1730203270000|2024-10-29 12:01:10|177285.1|177195.1|177288.9|177198.9|177289.8|177199.8|177285.1|177195.1|19
1730203280000|2024-10-29 12:01:20|177285.4|177195.4|177283.4|177193.4|177286.2|177196.2|177276.7|177186.7|19
1730203290000|2024-10-29 12:01:30|177285|177195|177292.9|177202.9|177295.2|177205.2|177280|177190|24
1730203300000|2024-10-29 12:01:40|177293.6|177203.6|177293.9|177203.9|177293.9|177203.9|177287.6|177197.6|16
1730203310000|2024-10-29 12:01:50|177292.5|177202.5|177292|177202|177293.1|177203.1|177287.9|177197.9|21
1730203320000|2024-10-29 12:02:00|177293|177203|177286.7|177196.7|177293|177203|177284.6|177194.6|15
1730203330000|2024-10-29 12:02:10|177284.9|177194.9|177291.2|177201.2|177291.2|177201.2|177284.9|177194.9|20
1730203340000|2024-10-29 12:02:20|177288.4|177198.4|177287.4|177197.4|177293.1|177203.1|177285.9|177195.9|12
1730203350000|2024-10-29 12:02:30|177286.5|177196.5|177290.3|177200.3|177293.1|177203.1|177285.9|177195.9|23
1730203360000|2024-10-29 12:02:40|177291.5|177201.5|177292.1|177202.1|177293.2|177203.2|177288.1|177198.1|22
1730203370000|2024-10-29 12:02:50|177292|177202|177292.5|177202.5|177292.5|177202.5|177290|177200|10
1730203380000|2024-10-29 12:03:00|177292.8|177202.8|177306.9|177216.9|177306.9|177216.9|177292.8|177202.8|11
1730203390000|2024-10-29 12:03:10|177308.7|177218.7|177296.8|177206.8|177308.7|177218.7|177296|177206|5
1730203400000|2024-10-29 12:03:20|177296.9|177206.9|177305|177215|177305.7|177215.7|177296.9|177206.9|10
1730203410000|2024-10-29 12:03:30|177306.4|177216.4|177302.7|177212.7|177311.2|177221.2|177301|177211|8
1730203420000|2024-10-29 12:03:40|177302.6|177212.6|177302.2|177212.2|177302.6|177212.6|177300.3|177210.3|4
1730203430000|2024-10-29 12:03:50|177301.4|177211.4|177300|177210|177302.2|177212.2|177298.1|177208.1|14
1730203440000|2024-10-29 12:04:00|177298.7|177208.7|177298.1|177208.1|177300.5|177210.5|177297.1|177207.1|11
1730203450000|2024-10-29 12:04:10|177298.7|177208.7|177294.9|177204.9|177300.1|177210.1|177289|177199|12
1730203460000|2024-10-29 12:04:20|177294.6|177204.6|177293.9|177203.9|177294.6|177204.6|177292.9|177202.9|5
1730203470000|2024-10-29 12:04:30|177293.5|177203.5|177294.6|177204.6|177294.6|177204.6|177290.4|177200.4|5
1730203480000|2024-10-29 12:04:40|177293.4|177203.4|177257.8|177167.8|177293.4|177203.4|177257|177167|16
1730203490000|2024-10-29 12:04:50|177254.9|177164.9|177257.8|177167.8|177259.7|177169.7|177253.5|177163.5|13
1730203500000|2024-10-29 12:05:00|177258.8|177168.8|177291.5|177201.5|177291.5|177201.5|177258.8|177168.8|24
1730203510000|2024-10-29 12:05:10|177289.4|177199.4|177282.9|177192.9|177289.4|177199.4|177281.2|177191.2|10
1730203520000|2024-10-29 12:05:20|177280.9|177190.9|177279.5|177189.5|177280.9|177190.9|177278.7|177188.7|5
1730203530000|2024-10-29 12:05:30|177279.2|177189.2|177252.4|177162.4|177279.2|177189.2|177252.4|177162.4|15
1730203540000|2024-10-29 12:05:40|177253.3|177163.3|177255.6|177165.6|177255.6|177165.6|177250|177160|6
1730203550000|2024-10-29 12:05:50|177255.2|177165.2|177253.5|177163.5|177255.2|177165.2|177252.5|177162.5|5
1730203560000|2024-10-29 12:06:00|177254.8|177164.8|177274.7|177184.7|177274.7|177184.7|177254.8|177164.8|16
1730203570000|2024-10-29 12:06:10|177273.8|177183.8|177270|177180|177273.8|177183.8|177269.5|177179.5|8
1730203580000|2024-10-29 12:06:20|177269.9|177179.9|177268.2|177178.2|177273|177183|177264.5|177174.5|7
1730203590000|2024-10-29 12:06:30|177270.8|177180.8|177266.5|177176.5|177270.8|177180.8|177265.5|177175.5|11
1730203600000|2024-10-29 12:06:40|177264.6|177174.6|177257.2|177167.2|177267.1|177177.1|177256|177166|14
1730203610000|2024-10-29 12:06:50|177256.9|177166.9|177258.3|177168.3|177258.3|177168.3|177255.3|177165.3|9
1730203620000|2024-10-29 12:07:00|177260.3|177170.3|177276.7|177186.7|177276.7|177186.7|177256.1|177166.1|19
1730203630000|2024-10-29 12:07:10|177276.5|177186.5|177277.3|177187.3|177277.3|177187.3|177276.5|177186.5|3
1730203640000|2024-10-29 12:07:20|177279.8|177189.8|177284|177194|177284|177194|177279.8|177189.8|4
1730203650000|2024-10-29 12:07:30|177290|177200|177287.1|177197.1|177290|177200|177284.8|177194.8|4
1730203660000|2024-10-29 12:07:40|177287|177197|177287.2|177197.2|177287.5|177197.5|177287|177197|3
1730203670000|2024-10-29 12:07:50|177287.3|177197.3|177287.1|177197.1|177287.3|177197.3|177287.1|177197.1|2
1730203680000|2024-10-29 12:08:00|177287.3|177197.3|177287.4|177197.4|177287.5|177197.5|177285.4|177195.4|8
1730203690000|2024-10-29 12:08:10|177287.6|177197.6|177287.3|177197.3|177289.8|177199.8|177287.1|177197.1|6
1730203700000|2024-10-29 12:08:20|177287.2|177197.2|177287|177197|177287.2|177197.2|177287|177197|3
1730203710000|2024-10-29 12:08:30|177284.4|177194.4|177286.4|177196.4|177286.6|177196.6|177284.4|177194.4|3
1730203720000|2024-10-29 12:08:40|177286.6|177196.6|177289.4|177199.4|177289.4|177199.4|177286.6|177196.6|4
1730203730000|2024-10-29 12:08:50|177287|177197|177285.7|177195.7|177287|177197|177285.7|177195.7|2
1730203740000|2024-10-29 12:09:00|177285.9|177195.9|177286|177196|177286.4|177196.4|177285.9|177195.9|4
1730203750000|2024-10-29 12:09:10|177285.7|177195.7|177285.7|177195.7|177285.7|177195.7|177285.7|177195.7|1
1730203760000|2024-10-29 12:09:20|177285.8|177195.8|177288.1|177198.1|177288.7|177198.7|177282.6|177192.6|9
1730203770000|2024-10-29 12:09:30|177288.9|177198.9|177288.6|177198.6|177288.9|177198.9|177288.6|177198.6|2
1730203780000|2024-10-29 12:09:40|177288.5|177198.5|177288.4|177198.4|177288.5|177198.5|177288.3|177198.3|4
1730203790000|2024-10-29 12:09:50|177288.3|177198.3|177287.1|177197.1|177288.3|177198.3|177284.7|177194.7|5
1730203800000|2024-10-29 12:10:00|177288|177198|177290.2|177200.2|177291.4|177201.4|177287.1|177197.1|11
1730203810000|2024-10-29 12:10:10|177290.9|177200.9|177290.2|177200.2|177290.9|177200.9|177290.2|177200.2|2
1730203820000|2024-10-29 12:10:20|177290.5|177200.5|177292.5|177202.5|177295.7|177205.7|177290.5|177200.5|11
1730203830000|2024-10-29 12:10:30|177292.1|177202.1|177292.4|177202.4|177292.4|177202.4|177291.7|177201.7|7
1730203840000|2024-10-29 12:10:40|177291.7|177201.7|177291.6|177201.6|177291.9|177201.9|177291.5|177201.5|6
1730203850000|2024-10-29 12:10:50|177291.2|177201.2|177288.6|177198.6|177296.2|177206.2|177287.6|177197.6|8
1730203860000|2024-10-29 12:11:00|177287.6|177197.6|177287.1|177197.1|177292.1|177202.1|177287.1|177197.1|11
1730203870000|2024-10-29 12:11:10|177288.1|177198.1|177286.5|177196.5|177288.1|177198.1|177286.4|177196.4|4
1730203880000|2024-10-29 12:11:20|177286.3|177196.3|177281.7|177191.7|177289|177199|177281.7|177191.7|6
1730203890000|2024-10-29 12:11:30|177281.6|177191.6|177281.4|177191.4|177281.6|177191.6|177281.4|177191.4|3
1730203900000|2024-10-29 12:11:40|177281.2|177191.2|177279.6|177189.6|177281.5|177191.5|177279.6|177189.6|4
1730203910000|2024-10-29 12:11:50|177279.8|177189.8|177279.7|177189.7|177279.8|177189.8|177279.7|177189.7|2
1730203920000|2024-10-29 12:12:00|177279.8|177189.8|177280.2|177190.2|177282.1|177192.1|177279.8|177189.8|4
1730203940000|2024-10-29 12:12:20|177275.9|177185.9|177278|177188|177280.2|177190.2|177275.9|177185.9|4
1730203950000|2024-10-29 12:12:30|177277.8|177187.8|177277.4|177187.4|177277.8|177187.8|177277.4|177187.4|3
1730203960000|2024-10-29 12:12:40|177272.8|177182.8|177264.4|177174.4|177274.5|177184.5|177238.6|177148.6|14
1730203970000|2024-10-29 12:12:50|177266.3|177176.3|177219|177129|177266.3|177176.3|177210.8|177120.8|19
1730203980000|2024-10-29 12:13:00|177219.7|177129.7|177211.3|177121.3|177220.9|177130.9|177211.3|177121.3|22
1730203990000|2024-10-29 12:13:10|177209.3|177119.3|177206.4|177116.4|177212.5|177122.5|177194.7|177104.7|23
1730204000000|2024-10-29 12:13:20|177203.3|177113.3|177210.4|177120.4|177216.2|177126.2|177203.3|177113.3|14
1730204010000|2024-10-29 12:13:30|177216.8|177126.8|177266.2|177176.2|177278.8|177188.8|177209.6|177119.6|17
1730204020000|2024-10-29 12:13:40|177261.4|177171.4|177261.9|177171.9|177263.3|177173.3|177257.9|177167.9|9
1730204030000|2024-10-29 12:13:50|177258.5|177168.5|177263.6|177173.6|177268.9|177178.9|177258.5|177168.5|19
1730204040000|2024-10-29 12:14:00|177263.9|177173.9|177266.3|177176.3|177270.2|177180.2|177263.3|177173.3|17
1730204050000|2024-10-29 12:14:10|177267.2|177177.2|177257.3|177167.3|177273.3|177183.3|177246|177156|16
1730204060000|2024-10-29 12:14:20|177259.3|177169.3|177257.7|177167.7|177263.6|177173.6|177255.2|177165.2|8
1730204070000|2024-10-29 12:14:30|177262.2|177172.2|177254.3|177164.3|177262.2|177172.2|177254.2|177164.2|19
1730204080000|2024-10-29 12:14:40|177250.4|177160.4|177238.1|177148.1|177250.4|177160.4|177237.2|177147.2|11
1730204090000|2024-10-29 12:14:50|177236.5|177146.5|177233|177143|177236.5|177146.5|177230.1|177140.1|8
1730204100000|2024-10-29 12:15:00|177253.1|177163.1|177271|177181|177275.3|177185.3|177249.7|177159.7|15
1730204110000|2024-10-29 12:15:10|177270.8|177180.8|177256.7|177166.7|177270.8|177180.8|177256.7|177166.7|14
1730204120000|2024-10-29 12:15:20|177258.7|177168.7|177266.8|177176.8|177266.8|177176.8|177256.6|177166.6|6
1730204130000|2024-10-29 12:15:30|177263.7|177173.7|177263.7|177173.7|177265.3|177175.3|177260.8|177170.8|9
1730204140000|2024-10-29 12:15:40|177261.7|177171.7|177269.3|177179.3|177269.3|177179.3|177261.7|177171.7|6
1730204150000|2024-10-29 12:15:50|177266.5|177176.5|177261.8|177171.8|177270.6|177180.6|177261.8|177171.8|11
1730204160000|2024-10-29 12:16:00|177264.5|177174.5|177267.5|177177.5|177268.4|177178.4|177264.5|177174.5|5
1730204170000|2024-10-29 12:16:10|177269.8|177179.8|177270|177180|177270|177180|177269.7|177179.7|4
1730204180000|2024-10-29 12:16:20|177270.2|177180.2|177269.9|177179.9|177270.2|177180.2|177268.1|177178.1|4
1730204190000|2024-10-29 12:16:30|177261.2|177171.2|177249|177159|177263.5|177173.5|177248.9|177158.9|10
1730204200000|2024-10-29 12:16:40|177249.1|177159.1|177240.2|177150.2|177249.1|177159.1|177238.6|177148.6|5
1730204210000|2024-10-29 12:16:50|177240.3|177150.3|177240.3|177150.3|177240.3|177150.3|177240.3|177150.3|1
1730204220000|2024-10-29 12:17:00|177242.8|177152.8|177240.9|177150.9|177243|177153|177240.9|177150.9|5
1730204230000|2024-10-29 12:17:10|177241|177151|177240.9|177150.9|177241|177151|177240.8|177150.8|4
1730204240000|2024-10-29 12:17:20|177252.7|177162.7|177252.8|177162.8|177252.8|177162.8|177251.3|177161.3|4
1730204250000|2024-10-29 12:17:30|177251.2|177161.2|177252.3|177162.3|177252.4|177162.4|177251.1|177161.1|4
1730204260000|2024-10-29 12:17:40|177251.8|177161.8|177251.4|177161.4|177255.1|177165.1|177251.3|177161.3|8
1730204270000|2024-10-29 12:17:50|177253|177163|177254.8|177164.8|177254.8|177164.8|177253|177163|7
1730204280000|2024-10-29 12:18:00|177256.4|177166.4|177269.8|177179.8|177276|177186|177256.4|177166.4|11
1730204290000|2024-10-29 12:18:10|177271.5|177181.5|177261.3|177171.3|177271.5|177181.5|177259.6|177169.6|9
1730204300000|2024-10-29 12:18:20|177262.3|177172.3|177255.3|177165.3|177262.8|177172.8|177251.9|177161.9|6
1730204310000|2024-10-29 12:18:30|177251.9|177161.9|177252|177162|177252|177162|177251.9|177161.9|2
1730204320000|2024-10-29 12:18:40|177250.3|177160.3|177251.4|177161.4|177251.4|177161.4|177250.3|177160.3|5
1730204330000|2024-10-29 12:18:50|177252|177162|177264.4|177174.4|177269.6|177179.6|177251.4|177161.4|8
1730204340000|2024-10-29 12:19:00|177268.1|177178.1|177270.2|177180.2|177270.5|177180.5|177265.4|177175.4|8
1730204350000|2024-10-29 12:19:10|177270.9|177180.9|177272.8|177182.8|177273.4|177183.4|177270.9|177180.9|5
1730204360000|2024-10-29 12:19:20|177270.8|177180.8|177270.9|177180.9|177271.3|177181.3|177266.7|177176.7|7
1730204370000|2024-10-29 12:19:30|177271.3|177181.3|177262.7|177172.7|177271.3|177181.3|177262.7|177172.7|11
1730204380000|2024-10-29 12:19:40|177262.5|177172.5|177270.5|177180.5|177271.8|177181.8|177262.5|177172.5|10
1730204390000|2024-10-29 12:19:50|177270.8|177180.8|177273.3|177183.3|177273.6|177183.6|177270.8|177180.8|5
1730204400000|2024-10-29 12:20:00|177274.6|177184.6|177271.7|177181.7|177276.1|177186.1|177270.2|177180.2|9
1730204410000|2024-10-29 12:20:10|177271.9|177181.9|177303.7|177213.7|177304.3|177214.3|177271.8|177181.8|9
1730204420000|2024-10-29 12:20:20|177302.1|177212.1|177315.8|177225.8|177315.8|177225.8|177302.1|177212.1|11
1730204430000|2024-10-29 12:20:30|177315.2|177225.2|177315.5|177225.5|177322.6|177232.6|177311.6|177221.6|15
1730204440000|2024-10-29 12:20:40|177320.1|177230.1|177347.1|177257.1|177347.3|177257.3|177319.8|177229.8|19
1730204450000|2024-10-29 12:20:50|177338|177248|177365.6|177275.6|177365.6|177275.6|177338|177248|28
1730204460000|2024-10-29 12:21:00|177362.5|177272.5|177385.9|177295.9|177392.2|177302.2|177361|177271|27
1730204470000|2024-10-29 12:21:10|177381.8|177291.8|177388.5|177298.5|177389.6|177299.6|177381.1|177291.1|22
1730204480000|2024-10-29 12:21:20|177388.1|177298.1|177384.6|177294.6|177390.9|177300.9|177384.6|177294.6|6
1730246400000|2024-10-30 00:00:00|176812.5|176493|176708|176578|176812.5|176578|176708|176493|12
1730246420000|2024-10-30 00:00:20|176776|176509.3|176776|176509.3|176776|176509.3|176775.7|176509.3|3
1730246430000|2024-10-30 00:00:30|176776.7||176776.7||176776.7||176776.7||1
1730246440000|2024-10-30 00:00:40|176708|176578|176708|176578|176708|176578|176708|176578|1
1730246460000|2024-10-30 00:01:00|176776.7|176509.3|176779.3|176508|176779.3|176509.3|176776.7|176508|2
1730246470000|2024-10-30 00:01:10|176778|176501.3|176780|176501.3|176780|176501.3|176778|176501.3|4
1730246480000|2024-10-30 00:01:20|176778.7|176496|176775.7|176508.7|176778.7|176508.7|176772.3|176496|8
1730246490000|2024-10-30 00:01:30|176775.3||176776.7||176776.7||176775.3||2
1730246500000|2024-10-30 00:01:40|176776|176577.4|176776.7|176508.7|176776.7|176577.7|176707.4|176508.7|4
1730246510000|2024-10-30 00:01:50|176755.7|176501.3|176748|176531.3|176764|176531.3|176748|176501.3|6
1730246520000|2024-10-30 00:02:00|176746|176533.3|176701.4|176571.4|176746|176574.7|176694.4|176533.3|15
1730246530000|2024-10-30 00:02:10|176698.7|176568.7|176695|176565|176698.7|176568.7|176695|176565|2
1730246540000|2024-10-30 00:02:20|176691|176561|176691|176561|176691|176561|176690.2|176560.2|5
1730246550000|2024-10-30 00:02:30|176687.7|176557.7|176684.9|176554.9|176687.7|176557.7|176684.9|176554.9|3
1730246560000|2024-10-30 00:02:40|176687.7|176557.7|176686.9|176556.9|176687.7|176557.7|176686.7|176556.7|4
1730246580000|2024-10-30 00:03:00|176686.7|176556.7|176686.5|176556.5|176686.7|176556.7|176686.5|176556.5|2
1730246590000|2024-10-30 00:03:10|176686.7|176556.7|176686|176556|176686.7|176556.7|176683.8|176553.8|6
1730246600000|2024-10-30 00:03:20|176687.7|176557.7|176687.7|176557.7|176687.7|176557.7|176686.2|176556.2|3
1730246610000|2024-10-30 00:03:30|176687.5|176557.5|176685.7|176555.7|176687.7|176557.7|176683.7|176553.7|6
1730246620000|2024-10-30 00:03:40|176686.7|176556.7|176683.4|176553.4|176688.4|176558.4|176683.4|176553.4|6
1730246630000|2024-10-30 00:03:50|176686.3|176556.3|176691.7|176561.7|176691.7|176561.7|176686.3|176556.3|3
1730246640000|2024-10-30 00:04:00|176688.4|176558.4|176685|176555|176688.4|176558.4|176685|176555|2
1730246650000|2024-10-30 00:04:10|176683.4|176553.4|176700.3|176570.3|176700.3|176570.3|176683|176553|6
1730246660000|2024-10-30 00:04:20|176696.3|176566.3|176700.7|176570.7|176700.7|176570.7|176696.3|176566.3|3
1730246670000|2024-10-30 00:04:30|176705.7|176575.7|176753.3|176508.7|176773.3|176575.7|176705|176496|6
1730246680000|2024-10-30 00:04:40|176695.7|176565.7|176695.7|176565.7|176695.7|176565.7|176691.2|176561.2|6
1730246700000|2024-10-30 00:05:00|176699.7|176569.7|176692.7|176562.7|176703.4|176573.4|176685.7|176555.7|8
1730246710000|2024-10-30 00:05:10|176696.3|176566.3|176692.3|176562.3|176698|176568|176692.3|176562.3|6
1730246720000|2024-10-30 00:05:20|176696.4|176566.4|176702.3|176572.3|176782|176574|176695.7|176495.3|33
1730246730000|2024-10-30 00:05:30|176703|176573|176701.7|176571.7|176743.3|176575.3|176700|176536.7|21
1730246740000|2024-10-30 00:05:40|176702.7|176572.7|176699|176569|176704|176574|176699|176569|4
1730246750000|2024-10-30 00:05:50|176698.7|176568.7|176698.7|176568.7|176698.7|176568.7|176698.7|176568.7|1
1730246770000|2024-10-30 00:06:10|176696|176566|176698.7|176568.7|176698.7|176568.7|176696|176566|2
1730246780000|2024-10-30 00:06:20|176701.4|176571.4|176693|176563|176704|176574|176693|176563|9
1730246790000|2024-10-30 00:06:30|176689.7|176559.7|176692.4|176562.4|176701.7|176571.7|176689.7|176559.7|8
1730246800000|2024-10-30 00:06:40|176690.3|176560.3|176687|176557|176690.3|176560.3|176687|176557|2
1730246820000|2024-10-30 00:07:00|176683.7|176553.7|176688.5|176558.5|176737.3|176564|176680.7|176532.7|15
1730246830000|2024-10-30 00:07:10|176689|176559|176692.7|176562.7|176736|176570.3|176688.4|176533.3|10
1730246840000|2024-10-30 00:07:20|176702.7|176572.7|176693|176563|176702.7|176572.7|176692.5|176562.5|6
1730246860000|2024-10-30 00:07:40|176692.3|176562.3|176689.7|176559.7|176692.3|176562.3|176684.4|176554.4|6
1730246870000|2024-10-30 00:07:50|176689.4|176559.4|176684.5|176554.5|176689.4|176559.4|176684.5|176554.5|4
1730246880000|2024-10-30 00:08:00|176685.3|176555.3|176688|176558|176689.4|176559.4|176685.3|176555.3|7
1730246890000|2024-10-30 00:08:10|176687.3|176557.3|176685|176555|176688|176558|176685|176555|5
1730246900000|2024-10-30 00:08:20|176746.7|176493.3|176690.9|176560.9|176746.7|176570|176690.9|176493.3|9
1730246910000|2024-10-30 00:08:30|176690.4|176560.4|176708.7|176578.7|176738|176579|176690.4|176535.3|6
1730246920000|2024-10-30 00:08:40|176693.7|176563.7|176756.7|176502|176756.7|176573.7|176690.7|176502|15
1730246930000|2024-10-30 00:08:50|176757.3|176495.3|176749.3|176495.3|176757.3|176495.3|176749.3|176495.3|2
1730246940000|2024-10-30 00:09:00|176756.7|176492.7|176692.4|176562.4|176756.7|176562.4|176692.4|176492.7|8
1730246950000|2024-10-30 00:09:10|176692|176562|176692|176562|176692|176562|176690.7|176560.7|4
1730246960000|2024-10-30 00:09:20|176695.7|176565.7|176736.7|176535.3|176741.3|176575|176695.7|176535.3|9
1730246970000|2024-10-30 00:09:30|176738|176566|176737.3|176534.7|176739.3|176569|176695.7|176534.7|8
1730246980000|2024-10-30 00:09:40|176734|176533.3|176695.3|176565.3|176744.7|176575.7|176695.3|176532|13
1730246990000|2024-10-30 00:09:50|176694.5|176564.5|176692.7|176562.7|176737.3|176570|176691.2|176529.3|7
1730247000000|2024-10-30 00:10:00|176694|176564|176696.4|176566.4|176696.4|176566.4|176691.7|176561.7|4
1730247010000|2024-10-30 00:10:10|176696.3|176566.3|176693|176563|176701.4|176571.4|176693|176563|4
1730247020000|2024-10-30 00:10:20|176681.7|176551.7|176664.7|176402|176729.5|176551.7|176657|176397|13
1730247030000|2024-10-30 00:10:30|176666.7|176397.3|176666|176402|176666.7|176402|176666|176397.3|3
1730247040000|2024-10-30 00:10:40|176666.7||176666||176666.7||176666||2
1730247050000|2024-10-30 00:10:50|176642.7|176426|176628.3|176420.7|176663.3|176426|176628.3|176395.3|8
1730247060000|2024-10-30 00:11:00|176632.7|176453|176579.4|176449.4|176633|176453|176579.4|176449.4|5
1730247070000|2024-10-30 00:11:10|176621.3|176418.7|176577.4|176447.4|176621.3|176448.7|176577.4|176418.7|7
1730247080000|2024-10-30 00:11:20|176577.7|176447.7|176634.3|176401.3|176634.3|176452.8|176577.7|176401.3|6
1730247090000|2024-10-30 00:11:30|176631|176398.7|176630.7|176396.7|176632|176400|176629.7|176394.7|8
1730247100000|2024-10-30 00:11:40|176629.3|176394.7|176630|176400|176631|176400|176627|176394.7|8
1730247110000|2024-10-30 00:11:50|176631.3|176394.7|176573.9|176443.9|176631.3|176446|176573.9|176394.7|8
1730247120000|2024-10-30 00:12:00|176580.5|176450.5|176634|176397.3|176634.7|176450.9|176579.9|176396|8
1730247130000|2024-10-30 00:12:10|176640|176398|176580.2|176450.2|176642|176459.4|176576|176398|13
1730247140000|2024-10-30 00:12:20|176580.4|176450.4|176579.2|176449.2|176586.7|176456.7|176575.2|176445.2|10
1730247150000|2024-10-30 00:12:30|176631.7|176397.3|176579.4|176449.4|176631.7|176449.4|176578|176394.7|8
1730247160000|2024-10-30 00:12:40|176580.3|176450.3|176580.8|176450.8|176581.7|176451.7|176580.3|176450.3|4
1730247170000|2024-10-30 00:12:50|176580.5|176450.5|176580.8|176450.8|176581.3|176451.3|176580.5|176450.5|6
1730247180000|2024-10-30 00:13:00|176580.7|176450.7|176575|176445|176580.7|176450.7|176574.7|176444.7|7
1730247190000|2024-10-30 00:13:10|176579.4|176449.4|176580.9|176450.9|176580.9|176450.9|176579.4|176449.4|8
1730247200000|2024-10-30 00:13:20|176580.4|176450.4|176580.4|176450.4|176580.7|176450.7|176576.7|176446.7|7
1730247210000|2024-10-30 00:13:30|176580.2|176450.2|176583.7|176453.7|176585|176455|176580.2|176450.2|8
1730247220000|2024-10-30 00:13:40|176584|176454|176584.2|176454.2|176584.2|176454.2|176583.9|176453.9|3
1730247230000|2024-10-30 00:13:50|176584.4|176454.4|176584.5|176454.5|176584.7|176454.7|176584.4|176454.4|3
1730247240000|2024-10-30 00:14:00|176584.7|176454.7|176585|176455|176585.2|176455.2|176584.2|176454.2|4
1730247250000|2024-10-30 00:14:10|176585.7|176455.7|176659|176418|176664.7|176465|176585.7|176412.7|11
1730247260000|2024-10-30 00:14:20|176603.5|176473.5|176603.5|176473.5|176603.5|176473.5|176603.5|176473.5|1
1730247270000|2024-10-30 00:14:30|176603.3|176473.3|176603.3|176473.3|176603.3|176473.3|176603.3|176473.3|1
1730247280000|2024-10-30 00:14:40|176603.5|176473.5|176603.2|176473.2|176603.5|176473.5|176603.2|176473.2|2
1730247300000|2024-10-30 00:15:00|176603.7|176473.7|176604.4|176474.4|176604.4|176474.4|176603.7|176473.7|2
1730247310000|2024-10-30 00:15:10|176602.7|176472.7|176599.4|176469.4|176602.7|176472.7|176599.4|176469.4|2
1730247330000|2024-10-30 00:15:30|176571.5|176481.5|176571.5|176481.5|176571.5|176481.5|176571.5|176481.5|1
1730247340000|2024-10-30 00:15:40|176576|176486|176571|176481|176576|176486|176571|176481|2
1730247350000|2024-10-30 00:15:50|176576|176486|176578.5|176488.5|176578.5|176488.5|176572|176482|4
1730247360000|2024-10-30 00:16:00|176573.5|176483.5|176586.5|176496.5|176586.5|176496.5|176573.5|176483.5|4
1730247370000|2024-10-30 00:16:10|176583.5|176493.5|176584|176494|176584|176494|176583.5|176493.5|2
1730247380000|2024-10-30 00:16:20|176582|176492|176581.5|176491.5|176582|176492|176581.5|176491.5|2
1730247390000|2024-10-30 00:16:30|176577|176487|176583.5|176493.5|176583.5|176493.5|176577|176487|2
1730247400000|2024-10-30 00:16:40|176583|176493|176583|176493|176583|176493|176583|176493|1
1730247410000|2024-10-30 00:16:50|176577.5|176487.5|176583.5|176493.5|176583.5|176493.5|176577.5|176487.5|2
1730247420000|2024-10-30 00:17:00|176581.5|176491.5|176637|176405|176643|176491.5|176568|176401|6
1730247430000|2024-10-30 00:17:10|176634|176416|176634|176403|176668|176460|176585.5|176403|6
1730247440000|2024-10-30 00:17:20|176645|176397|176584.5|176454.5|176673|176459.5|176579|176381|17
1730247450000|2024-10-30 00:17:30|176584|176454|176624|176400|176673|176455|176584|176384|13
1730247460000|2024-10-30 00:17:40|176577|176447|176627|176406|176627|176453.5|176577|176406|3
1730247470000|2024-10-30 00:17:50|176637|176409|176586.5|176456.5|176637|176474.5|176586.5|176409|8
1730247480000|2024-10-30 00:18:00|176593|176463|176582.5|176452.5|176593|176463|176582.5|176452.5|3
1730247490000|2024-10-30 00:18:10|176581.5|176451.5|176659|176393|176673|176451.5|176572.5|176390|7
1730247500000|2024-10-30 00:18:20|176629|176397|176667|176392|176669|176458.5|176576.5|176379|21
1730247510000|2024-10-30 00:18:30|176669|176404|176582.5|176452.5|176669|176452.5|176582.5|176404|4
1730247520000|2024-10-30 00:18:40|176587|176457|176627|176412|176638|176457|176587|176412|5
1730247530000|2024-10-30 00:18:50|176655|176416|176636|176410|176655|176416|176636|176402|3
1730247540000|2024-10-30 00:19:00|176588|176458|176643|176396|176662|176459|176583|176376|13
1730247550000|2024-10-30 00:19:10|176654|176410|176587|176457|176658|176462.5|176581|176382|14
1730247560000|2024-10-30 00:19:20|176596.4|176466.4|176595.4|176465.4|176669.3|176473.3|176595.4|176402.7|12
1730247570000|2024-10-30 00:19:30|176609.7|176479.7|176594.7|176464.7|176610|176480|176594.7|176464.7|7
1730247580000|2024-10-30 00:19:40|176592|176462|176592|176462|176592|176462|176592|176462|1
1730247590000|2024-10-30 00:19:50|176589.4|176459.4|176602|176472|176657|176474.5|176583.5|176398|19
1730247600000|2024-10-30 00:20:00|176602.5|176472.5|176590.5|176460.5|176607|176477|176590.5|176460.5|8
1730247610000|2024-10-30 00:20:10|176591|176461|176623|176409|176623|176505.5|176590|176408|6
1730247620000|2024-10-30 00:20:20|176626|176408|176635|176403|176683|176467|176581|176396|24
1730247630000|2024-10-30 00:20:30|176637|176416|176592|176462|176637|176471.5|176585|176416|15
1730247640000|2024-10-30 00:20:40|176587|176457|176594|176464|176598.5|176468.5|176587|176457|3
1730247650000|2024-10-30 00:20:50|176587|176457|176596|176466|176601|176471|176587|176457|11
1730247670000|2024-10-30 00:21:10|176591|176461|176594.5|176464.5|176597|176467|176590.5|176460.5|5
1730247700000|2024-10-30 00:21:40|176599.5|176469.5|176650|176408|176655|176469.5|176599.5|176408|5
1730247710000|2024-10-30 00:21:50|176593.5|176463.5|176586.5|176456.5|176593.5|176463.5|176586|176456|4
1730247720000|2024-10-30 00:22:00|176588|176458|176586.5|176456.5|176588|176458|176584|176454|3
1730247730000|2024-10-30 00:22:10|176572.5|176482.5|176572.5|176482.5|176572.5|176482.5|176572.5|176482.5|1
1730247740000|2024-10-30 00:22:20|176577|176487|176655|176400|176664|176487|176577|176393|8
1730247750000|2024-10-30 00:22:30|176652|176395|176599.5|176469.5|176664|176469.5|176581.5|176395|24
1730247760000|2024-10-30 00:22:40|176589.5|176459.5|176584.5|176454.5|176590|176460|176584.5|176454.5|4
1730247770000|2024-10-30 00:22:50|176586.5|176456.5|176586.5|176456.5|176640|176459.5|176583|176399|11
1730247780000|2024-10-30 00:23:00|176595|176465|176580.5|176450.5|176595|176465|176579|176449|7
1730247790000|2024-10-30 00:23:10|176580|176450|176585|176455|176585|176455|176580|176450|2
1730247800000|2024-10-30 00:23:20|176585.5|176455.5|176575.5|176445.5|176588.5|176458.5|176573.5|176443.5|16
1730247810000|2024-10-30 00:23:30|176576|176446|176576.5|176446.5|176586.5|176456.5|176576|176446|5
1730247820000|2024-10-30 00:23:40|176573|176443|176595.5|176465.5|176649|176465.5|176571.5|176392|17
1730247830000|2024-10-30 00:23:50|176590|176460|176592|176462|176642|176464|176583|176420|11
1730247840000|2024-10-30 00:24:00|176586.5|176456.5|176657|176376|176657|176461|176573.5|176376|15
1730247850000|2024-10-30 00:24:10|176661|176386|176596.5|176466.5|176661|176467.5|176582|176386|10
1730247860000|2024-10-30 00:24:20|176591.5|176461.5|176630|176404|176631|176462|176586.5|176404|6
1730247870000|2024-10-30 00:24:30|176582|176452|176660|176407|176660|176452|176582|176404|3
1730247880000|2024-10-30 00:24:40|176657|176410|176592.5|176462.5|176657|176462.5|176581.5|176410|7
1730247890000|2024-10-30 00:24:50|176592|176462|176631|176411|176631|176462|176584|176407|5
1730247900000|2024-10-30 00:25:00|176629|176423|176631|176420|176654|176423|176629|176408|4
1730247910000|2024-10-30 00:25:10|176590.5|176460.5|176590.5|176460.5|176590.5|176460.5|176590.5|176460.5|1
1730247920000|2024-10-30 00:25:20|176598.7|176468.7|176598.7|176468.7|176598.7|176468.7|176598.7|176468.7|1
1730247930000|2024-10-30 00:25:30|176598.4|176468.4|176594|176464|176598.4|176468.4|176594|176464|2
1730247960000|2024-10-30 00:26:00|176583.5|176453.5|176588|176458|176595.5|176465.5|176583.5|176453.5|3
1730248000000|2024-10-30 00:26:40|176587|176457|176587|176457|176587|176457|176587|176457|1
1730248020000|2024-10-30 00:27:00|176582.5|176452.5|176580|176450|176582.5|176452.5|176580|176450|2
1730248060000|2024-10-30 00:27:40|176582.5|176452.5|176582.5|176452.5|176587.5|176457.5|176582.5|176452.5|4
1730248070000|2024-10-30 00:27:50|176583.5|176453.5|176583.5|176453.5|176583.5|176453.5|176583.5|176453.5|1
1730248090000|2024-10-30 00:28:10|176586.5|176456.5|176590.5|176460.5|176590.5|176460.5|176586.5|176456.5|2
1730248130000|2024-10-30 00:28:50|176585.5|176455.5|176596.5|176466.5|176596.5|176466.5|176585.5|176455.5|5
1730248140000|2024-10-30 00:29:00|176596|176466|176661|176384|176661|176467|176581.5|176384|7
1730248150000|2024-10-30 00:29:10|176648||176648||176648||176648||1
1730248170000|2024-10-30 00:29:30|176658|176383|176658|176383|176658|176383|176658|176383|1
1730248180000|2024-10-30 00:29:40|176660||176660||176660||176660||1
1730248190000|2024-10-30 00:29:50|176658|176385|176640|176403|176658|176403|176640|176385|2
1730248200000|2024-10-30 00:30:00|176664|176381|176587|176457|176666|176457.5|176583|176376|20
1730248210000|2024-10-30 00:30:10|176589|176459|176748.7|176408.7|176752.4|176467|176589|176399|11
1730248220000|2024-10-30 00:30:20|176752|176410|176858|176540.3|176860|176549|176735.3|176410|27
1730248230000|2024-10-30 00:30:30|176860|176537.5|176814.7|176491.7|176860|176537.5|176814.7|176488.3|8
1730248240000|2024-10-30 00:30:40|176825.3|176491|176824.7|176517.7|176825.3|176523.7|176819.3|176491|14
1730248250000|2024-10-30 00:30:50|176824|176529|176824|176529|176824|176529|176824|176529|1
1730248260000|2024-10-30 00:31:00|176814|176529.7|176822|176558.7|176822|176558.7|176814|176522.3|6
1730248280000|2024-10-30 00:31:20|176813.3|176533.7|176811.3|176527|176813.3|176555.7|176783.3|176519|12
1730248290000|2024-10-30 00:31:30|176773.3|176565|176773.3|176565|176773.3|176565|176773.3|176565|1
1730248300000|2024-10-30 00:31:40|176812|176526.3|176813.3|176525|176813.3|176526.3|176812|176525|3
1730248310000|2024-10-30 00:31:50|176812|176523.7|176760|176530.3|176812.7|176532.3|176760|176500.3|12
1730248320000|2024-10-30 00:32:00|176759.3|176531|176735|176529|176800|176533|176735|176488.3|9
1730248330000|2024-10-30 00:32:10|176697|176567|176697|176567|176697|176567|176697|176567|1
1730248340000|2024-10-30 00:32:20|176697.4|176567.4|176697.4|176567.4|176697.4|176567.4|176697.4|176567.4|1
1730248350000|2024-10-30 00:32:30|176693.4|176563.4|176751.7|176449.3|176776.3|176563.4|176692|176434|9
1730248360000|2024-10-30 00:32:40|176759.7|176453.3|176743|176480.7|176761|176480.7|176743|176453.3|7
1730248370000|2024-10-30 00:32:50|176703|176573|176703.7|176573.7|176703.7|176573.7|176703|176573|3
1730248380000|2024-10-30 00:33:00|176708.4|176578.4|176691.4|176561.4|176708.4|176578.4|176691.4|176561.4|3
1730248390000|2024-10-30 00:33:10|176698.7|176568.7|176727|176524.3|176727|176568.7|176686.7|176523.7|15
1730248400000|2024-10-30 00:33:20|176689|176559|176696|176566|176699.7|176569.7|176687|176557|5
1730248410000|2024-10-30 00:33:30|176694|176564|176687.4|176557.4|176698.4|176568.4|176687|176557|9
1730248420000|2024-10-30 00:33:40|176687.5|176557.5|176692.3|176562.3|176693.5|176563.5|176687.5|176557.5|4
1730248430000|2024-10-30 00:33:50|176690.7|176560.7|176690|176560|176695.7|176565.7|176690|176560|9
1730248440000|2024-10-30 00:34:00|176690.4|176560.4|176696.7|176566.7|176696.7|176566.7|176690.4|176560.4|2
1730248450000|2024-10-30 00:34:10|176692|176562|176680.5|176550.5|176704.5|176574.5|176680.5|176550.5|8
1730248460000|2024-10-30 00:34:20|176695|176565|176700.5|176570.5|176700.5|176570.5|176686.5|176556.5|5
1730248470000|2024-10-30 00:34:30|176695|176565|176700|176570|176700|176570|176685|176555|12
1730248480000|2024-10-30 00:34:40|176694.5|176564.5|176704|176574|176704|176574|176694.5|176564.5|5
1730248490000|2024-10-30 00:34:50|176697.5|176567.5|176699|176569|176700|176570|176687|176557|10
1730248500000|2024-10-30 00:35:00|176692.5|176562.5|176686.5|176556.5|176694|176564|176686.5|176556.5|10
1730248510000|2024-10-30 00:35:10|176690.5|176560.5|176691.5|176561.5|176700|176570|176690.5|176560.5|6
1730248520000|2024-10-30 00:35:20|176687.5|176557.5|176686|176556|176746|176560.5|176682.5|176495|17
1730248530000|2024-10-30 00:35:30|176682.5|176552.5|176682.5|176552.5|176684|176554|176680.5|176550.5|7
1730248540000|2024-10-30 00:35:40|176679|176549|176679.5|176549.5|176684|176554|176679|176549|4
1730248550000|2024-10-30 00:35:50|176681.5|176551.5|176672.5|176542.5|176737|176555.5|176672.5|176491|19
1730248560000|2024-10-30 00:36:00|176672|176542|176671.5|176541.5|176679|176549|176669.5|176539.5|15
1730248570000|2024-10-30 00:36:10|176670|176540|176672|176542|176677.5|176547.5|176667|176537|10
1730248580000|2024-10-30 00:36:20|176669.5|176539.5|176671.5|176541.5|176672|176542|176669.5|176539.5|3
1730248590000|2024-10-30 00:36:30|176671|176541|176670|176580|176683.5|176580|176662|176541|9
1730248600000|2024-10-30 00:36:40|176665.5|176575.5|176678.3|176548.3|176689.7|176578.5|176664.5|176548|15
1730248610000|2024-10-30 00:36:50|176674.7|176544.7|176683.3|176553.3|176690.7|176560.7|176674.7|176544.7|12
1730248620000|2024-10-30 00:37:00|176687|176557|176685|176555|176687|176557|176679.7|176549.7|12
1730248630000|2024-10-30 00:37:10|176688.7|176558.7|176661.5|176571.5|176688.7|176571.5|176661.5|176547|12
1730248640000|2024-10-30 00:37:20|176657|176567|176653.5|176563.5|176662.5|176572.5|176653.5|176563.5|8
1730248650000|2024-10-30 00:37:30|176650|176560|176681|176551|176735|176576.5|176650|176503|13
1730248660000|2024-10-30 00:37:40|176680.5|176550.5|176680.5|176550.5|176680.5|176550.5|176680.5|176550.5|1
1730248670000|2024-10-30 00:37:50|176678.5|176548.5|176668.5|176538.5|176678.5|176548.5|176668.5|176538.5|3
1730248680000|2024-10-30 00:38:00|176656.3|176566.3|176632.2|176502.2|176656.3|176566.3|176630.4|176500.4|11
1730248690000|2024-10-30 00:38:10|176606.8|176476.8|176607.7|176477.7|176614.2|176484.2|176598.2|176468.2|22
1730248700000|2024-10-30 00:38:20|176607.3|176477.3|176602.7|176472.7|176607.3|176477.3|176597.9|176467.9|6
1730248710000|2024-10-30 00:38:30|176590.7|176460.7|176594.4|176464.4|176596.5|176466.5|176584|176454|15
1730248720000|2024-10-30 00:38:40|176596|176466|176579.2|176489.2|176597.7|176490.5|176570.7|176465.2|23
1730248730000|2024-10-30 00:38:50|176575.4|176485.4|176573.2|176483.2|176584.5|176494.5|176572.7|176482.7|27
1730248740000|2024-10-30 00:39:00|176575.5|176485.5|176570.2|176480.2|176575.5|176485.5|176570.2|176480.2|4
1730248750000|2024-10-30 00:39:10|176573.4|176483.4|176571.5|176481.5|176581.4|176491.4|176570.4|176480.4|10
1730248760000|2024-10-30 00:39:20|176566.8|176476.8|176567.5|176477.5|176568|176478|176566.4|176476.4|5
1730248770000|2024-10-30 00:39:30|176567|176477|176562.8|176472.8|176567|176477|176562|176472|7
1730248780000|2024-10-30 00:39:40|176571.5|176481.5|176564|176474|176571.5|176481.5|176561.3|176471.3|10
1730248790000|2024-10-30 00:39:50|176566|176476|176567.5|176477.5|176586.8|176496.8|176566|176476|6
1730248800000|2024-10-30 00:40:00|176565.8|176475.8|176565|176475|176570.5|176480.5|176556.8|176466.8|19
1730248810000|2024-10-30 00:40:10|176562.4|176472.4|176561.3|176471.3|176568|176478|176557|176467|21
1730248820000|2024-10-30 00:40:20|176560.3|176470.3|176560|176470|176570.8|176480.8|176552|176462|20
1730248830000|2024-10-30 00:40:30|176561|176471|176563.5|176473.5|176571.8|176481.8|176552|176462|29
1730248840000|2024-10-30 00:40:40|176563.4|176473.4|176563.8|176473.8|176570|176480|176560|176470|29
1730248850000|2024-10-30 00:40:50|176564.8|176474.8|176567.8|176477.8|176569.3|176479.3|176561.3|176471.3|20
1730248860000|2024-10-30 00:41:00|176566.5|176476.5|176565|176475|176570|176480|176562.5|176472.5|19
1730248870000|2024-10-30 00:41:10|176566.3|176476.3|176579.8|176489.8|176579.8|176489.8|176566.3|176476.3|3
1730248880000|2024-10-30 00:41:20|176577.3|176487.3|176571.5|176481.5|176577.5|176487.5|176567|176477|16
1730248890000|2024-10-30 00:41:30|176571.3|176481.3|176566.8|176476.8|176573|176483|176564.4|176474.4|14
1730248900000|2024-10-30 00:41:40|176565|176475|176572.8|176482.8|176574.8|176484.8|176565|176475|6
1730248910000|2024-10-30 00:41:50|176575.3|176485.3|176578.9|176448.9|176584|176494|176570.7|176440.7|16
1730248920000|2024-10-30 00:42:00|176560|176470|176560|176470|176560|176470|176560|176470|1
1730248930000|2024-10-30 00:42:10|176580.7|176450.7|176599.3|176469.3|176606.3|176476.3|176580.7|176450.7|34
1730248940000|2024-10-30 00:42:20|176599.9|176469.9|176621.5|176491.5|176632|176502|176599.2|176469.2|37
1730248950000|2024-10-30 00:42:30|176623.7|176493.7|176624.2|176494.2|176627.7|176497.7|176617.4|176487.4|19
1730248960000|2024-10-30 00:42:40|176628.8|176498.8|176627.7|176497.7|176628.8|176513.9|176603.5|176492.5|5
1730248970000|2024-10-30 00:42:50|176621.7|176491.7|176606.8|176516.8|176627.7|176516.8|176606.8|176491.7|3
1730248980000|2024-10-30 00:43:00|176607.7|176517.7|176606.2|176516.2|176609.3|176519.3|176603.7|176513.7|4
1730248990000|2024-10-30 00:43:10|176606.8|176516.8|176607|176517|176607|176517|176606.8|176516.8|2
1730249000000|2024-10-30 00:43:20|176615|176525|176611.7|176521.7|176619|176529|176611.4|176521.4|8
1730249010000|2024-10-30 00:43:30|176619.7|176529.7|176622.4|176532.4|176632.7|176542.7|176619.4|176529.4|11
1730249020000|2024-10-30 00:43:40|176623.4|176533.4|176620|176530|176623.4|176533.4|176617.7|176527.7|6
1730249030000|2024-10-30 00:43:50|176624.7|176534.7|176633.4|176543.4|176634.2|176544.2|176624.7|176534.7|20
1730249040000|2024-10-30 00:44:00|176632.4|176542.4|176634.4|176544.4|176639.9|176549.9|176629.5|176539.5|20
1730249050000|2024-10-30 00:44:10|176641.3|176551.3|176633.5|176543.5|176641.3|176551.3|176629.4|176539.4|31
1730249060000|2024-10-30 00:44:20|176638.4|176548.4|176631.2|176541.2|176659.8|176553.5|176631.2|176521.9|27
1730249070000|2024-10-30 00:44:30|176631.5|176541.5|176632.2|176542.2|176639|176549|176630.9|176540.9|24
1730249080000|2024-10-30 00:44:40|176634|176544|176636.5|176546.5|176638.5|176548.5|176630.5|176540.5|23
1730249090000|2024-10-30 00:44:50|176638.5|176548.5|176634.5|176544.5|176639.9|176549.9|176633.3|176543.3|25
1730249100000|2024-10-30 00:45:00|176634.8|176544.8|176623.3|176533.3|176634.8|176544.8|176618|176528|17
1730249110000|2024-10-30 00:45:10|176610.8|176520.8|176613|176523|176617.5|176527.5|176608|176518|12
1730249120000|2024-10-30 00:45:20|176594.9|176504.9|176617.2|176487.2|176617.2|176513.5|176586.5|176487.2|24
1730249130000|2024-10-30 00:45:30|176594|176504|176577.5|176487.5|176616.7|176504|176571.7|176481.7|29
1730249140000|2024-10-30 00:45:40|176576.8|176486.8|176567.4|176477.4|176578.4|176488.4|176567.4|176477.4|17
1730249150000|2024-10-30 00:45:50|176572.5|176482.5|176563.5|176473.5|176573.5|176483.5|176560.4|176470.4|27
1730249160000|2024-10-30 00:46:00|176561.7|176471.7|176573.3|176483.3|176573.3|176483.3|176555.3|176465.3|30
1730249170000|2024-10-30 00:46:10|176572.4|176482.4|176564.9|176474.9|176573.2|176483.2|176559.9|176469.9|23
1730249180000|2024-10-30 00:46:20|176565|176475|176566.2|176476.2|176570.5|176480.5|176562.4|176472.4|12
1730249190000|2024-10-30 00:46:30|176566|176476|176570|176480|176572.7|176482.7|176560.4|176470.4|21
1730249200000|2024-10-30 00:46:40|176570.3|176480.3|176568.8|176478.8|176577.2|176487.2|176566.8|176476.8|18
1730249210000|2024-10-30 00:46:50|176570.5|176480.5|176570.2|176480.2|176570.5|176480.5|176560.9|176470.9|25
1730249220000|2024-10-30 00:47:00|176568.2|176478.2|176560.3|176470.3|176568.2|176478.2|176560.3|176470.3|5
1730249230000|2024-10-30 00:47:10|176560.5|176470.5|176547.2|176457.2|176560.5|176470.5|176547.2|176457.2|5
1730249240000|2024-10-30 00:47:20|176549|176459|176541.5|176451.5|176557.9|176467.9|176541.5|176451.5|25
1730249250000|2024-10-30 00:47:30|176542.3|176452.3|176542.3|176452.3|176542.3|176452.3|176542.3|176452.3|1
1730249260000|2024-10-30 00:47:40|176536.8|176446.8|176531.2|176441.2|176542.7|176452.7|176531.2|176441.2|20
1730249270000|2024-10-30 00:47:50|176531.4|176441.4|176538.7|176448.7|176543|176453|176531.4|176441.4|28
1730249280000|2024-10-30 00:48:00|176540.7|176450.7|176537.8|176447.8|176544|176454|176534.3|176444.3|16
1730249290000|2024-10-30 00:48:10|176537.5|176447.5|176535|176445|176537.7|176447.7|176535|176445|4
1730249300000|2024-10-30 00:48:20|176535.2|176445.2|176537|176447|176539.7|176449.7|176535.2|176445.2|6
1730249310000|2024-10-30 00:48:30|176538.5|176448.5|176553.7|176463.7|176553.7|176463.7|176538.5|176448.5|12
1730249320000|2024-10-30 00:48:40|176557|176467|176564.5|176474.5|176564.5|176474.5|176556|176466|17
1730249330000|2024-10-30 00:48:50|176560.9|176470.9|176563.7|176473.7|176569.2|176479.2|176560.9|176470.9|5
1730249340000|2024-10-30 00:49:00|176563.4|176473.4|176564.3|176474.3|176565.2|176475.2|176556|176466|18
1730249350000|2024-10-30 00:49:10|176564.8|176474.8|176568.7|176478.7|176568.7|176478.7|176561|176471|23
1730249360000|2024-10-30 00:49:20|176562.7|176472.7|176567.4|176477.4|176570|176480|176561.3|176471.3|7
1730249370000|2024-10-30 00:49:30|176579.5|176489.5|176578|176488|176580.7|176490.7|176571.2|176481.2|16
1730249380000|2024-10-30 00:49:40|176581|176491|176574|176484|176583.4|176493.4|176574|176484|25
1730249390000|2024-10-30 00:49:50|176577.4|176487.4|176580.4|176490.4|176588.5|176498.5|176573|176483|10
1730249400000|2024-10-30 00:50:00|176581.8|176491.8|176608.2|176518.2|176612|176522|176581.8|176491.8|22
1730249410000|2024-10-30 00:50:10|176608|176518|176594.9|176504.9|176615.3|176525.3|176592.4|176502.4|21
1730249420000|2024-10-30 00:50:20|176595|176505|176586.2|176496.2|176601.3|176511.3|176574.4|176484.4|18
1730249430000|2024-10-30 00:50:30|176577.4|176487.4|176581.4|176491.4|176583.7|176493.7|176570.4|176480.4|29
1730249440000|2024-10-30 00:50:40|176579|176489|176582.5|176492.5|176582.9|176492.9|176578.4|176488.4|13
1730249450000|2024-10-30 00:50:50|176583.8|176493.8|176583.8|176493.8|176583.8|176493.8|176583.8|176493.8|1
1730249460000|2024-10-30 00:51:00|176585|176495|176576.9|176486.9|176588.9|176498.9|176570|176480|23
1730249470000|2024-10-30 00:51:10|176577|176487|176559.4|176469.4|176577|176487|176557|176467|26
1730249480000|2024-10-30 00:51:20|176560.2|176470.2|176562.3|176472.3|176562.3|176472.3|176559.4|176469.4|4
1730249490000|2024-10-30 00:51:30|176545.7|176455.7|176542.2|176452.2|176557.5|176467.5|176539.3|176449.3|23
1730249500000|2024-10-30 00:51:40|176531.2|176441.2|176544.9|176454.9|176544.9|176454.9|176527.7|176437.7|19
1730249510000|2024-10-30 00:51:50|176546.7|176456.7|176550|176460|176550|176460|176533.5|176443.5|18
1730249520000|2024-10-30 00:52:00|176544|176454|176544.8|176454.8|176544.8|176454.8|176544|176454|2
1730249530000|2024-10-30 00:52:10|176544|176454|176534.3|176444.3|176544|176454|176532.5|176442.5|8
1730249540000|2024-10-30 00:52:20|176539|176449|176529.7|176439.7|176539|176449|176529.7|176439.7|5
1730249550000|2024-10-30 00:52:30|176534|176444|176533.3|176443.3|176534|176444|176533.3|176443.3|2
1730249560000|2024-10-30 00:52:40|176534|176444|176543|176413|176545.2|176444|176509|176408.7|17
1730249570000|2024-10-30 00:52:50|176539.4|176409.4|176543.7|176413.7|176549.5|176419.5|176536.7|176406.7|15
1730249580000|2024-10-30 00:53:00|176542.7|176412.7|176536.7|176406.7|176542.7|176412.7|176535.7|176405.7|3
1730249590000|2024-10-30 00:53:10|176547.7|176417.7|176518.9|176428.9|176547.7|176437.5|176513|176410|35
1730249600000|2024-10-30 00:53:20|176515.3|176425.3|176516.9|176426.9|176519.8|176429.8|176515.3|176425.3|8
1730249610000|2024-10-30 00:53:30|176518.2|176428.2|176526.7|176436.7|176533.4|176443.4|176518.2|176428.2|17
1730249620000|2024-10-30 00:53:40|176524.7|176434.7|176532.4|176442.4|176540.2|176450.2|176524.7|176434.7|23
1730249630000|2024-10-30 00:53:50|176536.2|176446.2|176553.7|176463.7|176565|176475|176536.2|176446.2|15
1730249640000|2024-10-30 00:54:00|176553.5|176463.5|176549.4|176459.4|176553.5|176463.5|176546.8|176456.8|6
1730249650000|2024-10-30 00:54:10|176534.9|176444.9|176561.9|176431.9|176561.9|176451.7|176534.9|176428|15
1730249660000|2024-10-30 00:54:20|176562.7|176432.7|176534.4|176444.4|176562.7|176444.4|176534.4|176411.2|7
1730249670000|2024-10-30 00:54:30|176534.9|176444.9|176552.3|176462.3|176552.3|176462.3|176534.7|176444.7|22
1730249680000|2024-10-30 00:54:40|176553.8|176463.8|176547.2|176457.2|176553.8|176463.8|176547.2|176457.2|2
1730249690000|2024-10-30 00:54:50|176549.2|176459.2|176543.4|176453.4|176549.2|176459.2|176542|176452|3
1730249700000|2024-10-30 00:55:00|176552.7|176462.7|176562.7|176432.7|176565|176462.7|176552.7|176425.4|13
1730249710000|2024-10-30 00:55:10|176544|176454|176532|176442|176544|176454|176532|176442|2
1730249720000|2024-10-30 00:55:20|176531.7|176441.7|176536.9|176446.9|176551.2|176461.2|176529.4|176439.4|22
1730249730000|2024-10-30 00:55:30|176531.5|176441.5|176529|176439|176535.7|176445.7|176529|176439|23
1730249740000|2024-10-30 00:55:40|176528.4|176438.4|176533.5|176443.5|176537.5|176447.5|176527|176437|19
1730249750000|2024-10-30 00:55:50|176533|176443|176534.3|176444.3|176546.4|176456.4|176533|176443|11
1730249760000|2024-10-30 00:56:00|176534.8|176444.8|176546.3|176456.3|176554|176464|176534.8|176444.8|14
1730249770000|2024-10-30 00:56:10|176546.8|176456.8|176552.5|176462.5|176552.8|176462.8|176542.7|176452.7|10
1730249780000|2024-10-30 00:56:20|176554.3|176464.3|176561|176471|176585.4|176479.5|176554.3|176446.3|29
1730249790000|2024-10-30 00:56:30|176562|176472|176546|176456|176562|176472|176546|176456|6
1730249800000|2024-10-30 00:56:40|176545.7|176455.7|176551.5|176461.5|176551.5|176461.5|176540|176450|5
1730249810000|2024-10-30 00:56:50|176552.5|176462.5|176566.9|176476.9|176566.9|176476.9|176552.5|176462.5|14
1730249820000|2024-10-30 00:57:00|176567.8|176477.8|176574.9|176484.9|176585.8|176495.8|176567.8|176477.8|15
1730249830000|2024-10-30 00:57:10|176577.9|176487.9|176581.4|176491.4|176583.7|176493.7|176574.9|176484.9|11
1730249840000|2024-10-30 00:57:20|176580.7|176490.7|176560.8|176470.8|176581.4|176491.4|176559.3|176469.3|19
1730249850000|2024-10-30 00:57:30|176561.5|176471.5|176552.7|176462.7|176561.5|176471.5|176552.7|176462.7|4
1730249860000|2024-10-30 00:57:40|176553.8|176463.8|176552.8|176462.8|176553.8|176463.8|176552.8|176462.8|2
1730249870000|2024-10-30 00:57:50|176550|176460|176534.5|176444.5|176550|176460|176534.2|176444.2|23
1730249880000|2024-10-30 00:58:00|176538.9|176448.9|176558.9|176468.9|176561.2|176471.2|176538|176448|12
1730249890000|2024-10-30 00:58:10|176559|176469|176559|176469|176559|176469|176559|176469|1
1730249900000|2024-10-30 00:58:20|176560|176470|176563.8|176473.8|176566.3|176476.3|176560|176470|3
1730249910000|2024-10-30 00:58:30|176563.5|176473.5|176563.3|176473.3|176563.5|176473.5|176563.3|176473.3|2
1730249930000|2024-10-30 00:58:50|176563.8|176473.8|176563.8|176473.8|176563.8|176473.8|176563.8|176473.8|1
1730249940000|2024-10-30 00:59:00|176565.5|176475.5|176566.8|176476.8|176566.8|176476.8|176565.5|176475.5|2
1730249950000|2024-10-30 00:59:10|176568|176478|176585.4|176495.4|176587.4|176497.4|176568|176478|8
1730249960000|2024-10-30 00:59:20|176583.2|176493.2|176582.4|176492.4|176586.8|176496.8|176576.4|176486.4|30
1730249970000|2024-10-30 00:59:30|176582.8|176492.8|176584.5|176494.5|176586.7|176496.7|176580.3|176490.3|23
1730249980000|2024-10-30 00:59:40|176587|176497|176582|176492|176587|176497|176580.5|176490.5|16
1730249990000|2024-10-30 00:59:50|176581.3|176491.3|176579.3|176489.3|176581.3|176491.3|176565|176475|16
1730250000000|2024-10-30 01:00:00|176576.8|176486.8|176560.7|176470.7|176585.3|176495.3|176541.3|176451.3|29
1730250010000|2024-10-30 01:00:10|176558.2|176468.2|176554.3|176464.3|176561.5|176471.5|176541.3|176451.3|25
1730250020000|2024-10-30 01:00:20|176559.2|176469.2|176550|176460|176583.5|176471.8|176548.7|176440.2|35
1730250030000|2024-10-30 01:00:30|176549.8|176459.8|176555.9|176465.9|176558.8|176468.8|176545.2|176455.2|12
1730250040000|2024-10-30 01:00:40|176564.2|176474.2|176563|176473|176564.5|176474.5|176558.4|176468.4|6
1730250050000|2024-10-30 01:00:50|176563.3|176473.3|176567.4|176477.4|176573.3|176483.3|176563.3|176473.3|8
1730250060000|2024-10-30 01:01:00|176576.7|176486.7|176591.4|176501.4|176591.4|176501.4|176568|176478|16
1730250070000|2024-10-30 01:01:10|176592.5|176502.5|176600.9|176510.9|176605.3|176515.3|176584.3|176494.3|31
1730250080000|2024-10-30 01:01:20|176599.5|176509.5|176599.5|176509.5|176599.5|176509.5|176599.5|176509.5|1
1730250090000|2024-10-30 01:01:30|176596|176506|176597.5|176507.5|176600.7|176510.7|176594.9|176504.9|22
1730250100000|2024-10-30 01:01:40|176595|176505|176589.3|176499.3|176601.7|176511.7|176589.3|176499.3|23
1730250110000|2024-10-30 01:01:50|176586.2|176496.2|176575|176485|176587.4|176497.4|176570.5|176480.5|15
1730250120000|2024-10-30 01:02:00|176573.8|176483.8|176572|176482|176582.2|176492.2|176567.7|176477.7|25
1730250130000|2024-10-30 01:02:10|176572.7|176482.7|176581.5|176491.5|176585.2|176495.2|176566.7|176476.7|28
1730250140000|2024-10-30 01:02:20|176583.8|176493.8|176566.4|176476.4|176583.8|176493.8|176562.2|176472.2|9
1730250150000|2024-10-30 01:02:30|176566.7|176476.7|176561|176471|176588.4|176498.4|176554.3|176464.3|22
1730250160000|2024-10-30 01:02:40|176554.3|176464.3|176550.8|176460.8|176554.3|176464.3|176549.8|176459.8|6
1730250170000|2024-10-30 01:02:50|176550.5|176460.5|176537|176447|176551|176461|176534.5|176444.5|14
1730250180000|2024-10-30 01:03:00|176549.2|176459.2|176546|176456|176549.2|176459.2|176544.7|176454.7|4
1730250190000|2024-10-30 01:03:10|176545.8|176455.8|176547.8|176457.8|176547.8|176457.8|176541.5|176451.5|3
1730250210000|2024-10-30 01:03:30|176548|176458|176560.8|176470.8|176560.8|176470.8|176543.3|176453.3|25
1730250220000|2024-10-30 01:03:40|176561.9|176471.9|176559.4|176469.4|176566.3|176476.3|176555.3|176465.3|27
1730250230000|2024-10-30 01:03:50|176560|176470|176555.3|176465.3|176560.9|176470.9|176546|176456|23
1730250240000|2024-10-30 01:04:00|176551.5|176461.5|176572.5|176482.5|176572.5|176482.5|176550.7|176460.7|14
1730250250000|2024-10-30 01:04:10|176572.3|176482.3|176572.3|176482.3|176572.3|176482.3|176572.3|176482.3|1
1730250260000|2024-10-30 01:04:20|176575.5|176485.5|176578.8|176488.8|176580.3|176490.3|176573.3|176483.3|18
1730250270000|2024-10-30 01:04:30|176582|176492|176565.3|176475.3|176582.5|176492.5|176565|176475|6
1730250280000|2024-10-30 01:04:40|176564.7|176474.7|176553.3|176463.3|176565|176475|176550|176460|29
1730250290000|2024-10-30 01:04:50|176554.4|176464.4|176556|176466|176556|176466|176547.7|176457.7|11
1730250300000|2024-10-30 01:05:00|176557|176467|176563.2|176473.2|176568.9|176478.9|176556.3|176466.3|20
1730250310000|2024-10-30 01:05:10|176565.8|176475.8|176563.8|176473.8|176565.8|176475.8|176563|176473|5
1730250330000|2024-10-30 01:05:30|176566.8|176476.8|176578.5|176488.5|176585.2|176495.2|176566.4|176476.4|16
1730250340000|2024-10-30 01:05:40|176581.5|176491.5|176582.5|176492.5|176589.8|176499.8|176580.5|176490.5|12
1730250350000|2024-10-30 01:05:50|176581.3|176491.3|176593|176503|176593|176503|176577.3|176487.3|12
1730250360000|2024-10-30 01:06:00|176589.4|176499.4|176584|176494|176592.8|176502.8|176579.8|176489.8|13
1730250370000|2024-10-30 01:06:10|176583.8|176493.8|176596|176506|176601.3|176511.3|176583.8|176493.8|8
1730250380000|2024-10-30 01:06:20|176596.7|176506.7|176595.5|176505.5|176599.8|176509.8|176587.7|176497.7|31
1730250390000|2024-10-30 01:06:30|176597|176507|176588.7|176498.7|176600.4|176510.4|176588.7|176498.7|24
1730250400000|2024-10-30 01:06:40|176592.7|176502.7|176600.3|176510.3|176600.3|176510.3|176589.4|176499.4|25
1730250410000|2024-10-30 01:06:50|176602|176512|176628.4|176498.4|176628.4|176530|176595.9|176497.7|28
1730250420000|2024-10-30 01:07:00|176609|176519|176608|176518|176612.7|176522.7|176604|176514|29
1730250430000|2024-10-30 01:07:10|176607.4|176517.4|176603.5|176513.5|176612.7|176522.7|176595|176505|37
1730250440000|2024-10-30 01:07:20|176609.2|176519.2|176598.7|176508.7|176609.5|176519.5|176598.4|176508.4|33
1730250450000|2024-10-30 01:07:30|176597.7|176507.7|176605.3|176515.3|176609.7|176519.7|176597.7|176507.7|29
1730250460000|2024-10-30 01:07:40|176605|176515|176606|176516|176606.7|176516.7|176600.5|176510.5|25
1730250470000|2024-10-30 01:07:50|176603.7|176513.7|176603|176513|176605.7|176515.7|176594.5|176504.5|33
1730250480000|2024-10-30 01:08:00|176608.5|176518.5|176584.5|176494.5|176608.5|176518.5|176584.5|176494.5|29
1730250490000|2024-10-30 01:08:10|176586.3|176496.3|176574.2|176484.2|176588.5|176498.5|176574.2|176484.2|20
1730250500000|2024-10-30 01:08:20|176562|176472|176562|176472|176573.7|176483.7|176561.8|176471.8|14
1730250510000|2024-10-30 01:08:30|176569.7|176479.7|176558.7|176468.7|176571.5|176481.5|176552.2|176462.2|20
1730250520000|2024-10-30 01:08:40|176558.8|176468.8|176558.8|176468.8|176558.8|176468.8|176558.8|176468.8|1
1730250530000|2024-10-30 01:08:50|176560.8|176470.8|176564.5|176474.5|176564.5|176474.5|176560.8|176470.8|2
1730250540000|2024-10-30 01:09:00|176575|176485|176559|176469|176581|176491|176554.7|176464.7|21
1730250550000|2024-10-30 01:09:10|176556.2|176466.2|176556|176466|176557.9|176467.9|176551.5|176461.5|5
1730250560000|2024-10-30 01:09:20|176556.5|176466.5|176541.7|176451.7|176556.5|176466.5|176539.9|176449.9|14
1730250570000|2024-10-30 01:09:30|176542.8|176452.8|176542.8|176452.8|176542.8|176452.8|176542.8|176452.8|1
1730250590000|2024-10-30 01:09:50|176541.7|176451.7|176536.7|176446.7|176544|176454|176535.7|176445.7|5
1730250600000|2024-10-30 01:10:00|176539|176449|176574.7|176484.7|176574.7|176484.7|176539|176449|12
1730250610000|2024-10-30 01:10:10|176566.8|176476.8|176566.8|176476.8|176567.7|176477.7|176566.8|176476.8|3
1730250620000|2024-10-30 01:10:20|176562.8|176472.8|176564|176474|176564|176474|176562.5|176472.5|3
1730250630000|2024-10-30 01:10:30|176561.5|176471.5|176557.8|176467.8|176561.5|176471.5|176553.5|176463.5|15
1730250640000|2024-10-30 01:10:40|176558|176468|176558|176468|176558|176468|176558|176468|1
1730250650000|2024-10-30 01:10:50|176558.8|176468.8|176590.2|176500.2|176590.2|176500.2|176558.8|176468.8|19
1730250660000|2024-10-30 01:11:00|176587.2|176497.2|176582.8|176492.8|176589.7|176499.7|176578|176488|11
1730250670000|2024-10-30 01:11:10|176582.3|176492.3|176555.2|176465.2|176588.3|176498.3|176555.2|176465.2|25
1730250680000|2024-10-30 01:11:20|176562|176472|176551.2|176461.2|176563|176473|176550.4|176460.4|31
1730250690000|2024-10-30 01:11:30|176550|176460|176551.7|176461.7|176554.7|176464.7|176549.5|176459.5|7
1730250700000|2024-10-30 01:11:40|176552|176462|176546.3|176456.3|176557.3|176467.3|176546.3|176456.3|23
1730250710000|2024-10-30 01:11:50|176546.5|176456.5|176546.5|176456.5|176546.5|176456.5|176546.5|176456.5|1
1730250720000|2024-10-30 01:12:00|176550.3|176460.3|176560.7|176470.7|176571.2|176481.2|176550.3|176460.3|11
1730250730000|2024-10-30 01:12:10|176559.7|176469.7|176556.5|176466.5|176559.7|176469.7|176550.3|176460.3|7
1730250740000|2024-10-30 01:12:20|176555.8|176465.8|176557.5|176467.5|176557.5|176467.5|176555.8|176465.8|2
1730250750000|2024-10-30 01:12:30|176556.8|176466.8|176548.5|176458.5|176556.8|176466.8|176548.5|176458.5|2
1730250760000|2024-10-30 01:12:40|176548.8|176458.8|176569.4|176479.4|176572.7|176482.7|176548.8|176458.8|3
1730250770000|2024-10-30 01:12:50|176559.7|176469.7|176561|176471|176563|176473|176559.7|176469.7|4
1730250780000|2024-10-30 01:13:00|176560.3|176470.3|176563.7|176473.7|176569|176479|176560.3|176470.3|4
1730250790000|2024-10-30 01:13:10|176565.4|176475.4|176562.2|176472.2|176572.3|176482.3|176561|176471|20
1730250800000|2024-10-30 01:13:20|176563|176473|176570|176480|176572.9|176482.9|176560|176470|18
1730250810000|2024-10-30 01:13:30|176570.3|176480.3|176580.9|176490.9|176598|176493.4|176570.3|176468|13
1730250820000|2024-10-30 01:13:40|176577.3|176487.3|176588.4|176498.4|176588.4|176498.4|176576.2|176486.2|18
1730250830000|2024-10-30 01:13:50|176584.3|176494.3|176576|176486|176589|176499|176576|176486|37
1730250840000|2024-10-30 01:14:00|176578.3|176488.3|176567.7|176477.7|176578.3|176488.3|176565|176475|18
1730250850000|2024-10-30 01:14:10|176565.7|176435.7|176560.7|176430.7|176565.7|176435.7|176555.7|176425.7|10
1730250860000|2024-10-30 01:14:20|176557|176427|176557|176427|176557|176427|176557|176427|1
1730250870000|2024-10-30 01:14:30|176539.5|176449.5|176535|176445|176539.5|176449.5|176535|176445|4
1730250880000|2024-10-30 01:14:40|176537|176447|176537|176447|176537|176447|176537|176447|1
1730250890000|2024-10-30 01:14:50|176536.8|176446.8|176539.7|176449.7|176539.7|176449.7|176536.8|176446.8|2
1730250900000|2024-10-30 01:15:00|176535.9|176445.9|176539|176449|176539|176449|176535.9|176445.9|2
1730250910000|2024-10-30 01:15:10|176539.8|176449.8|176535.7|176445.7|176539.8|176449.8|176535.7|176445.7|2
1730250920000|2024-10-30 01:15:20|176535.5|176445.5|176502.3|176412.3|176535.5|176445.5|176498|176383.2|27
1730250930000|2024-10-30 01:15:30|176500.7|176410.7|176507|176377|176512|176410.7|176486.5|176356.5|17
1730250940000|2024-10-30 01:15:40|176503.7|176373.7|176512.3|176382.3|176519.7|176392.8|176480.3|176368.7|28
1730250950000|2024-10-30 01:15:50|176513.8|176383.8|176506.4|176376.4|176513.8|176400.8|176485.8|176372|31
1730250960000|2024-10-30 01:16:00|176501|176371|176509|176379|176516.2|176409|176488.4|176371|31
1730250970000|2024-10-30 01:16:10|176515.7|176385.7|176545|176415|176546.7|176435|176509.4|176381.4|34
1730250980000|2024-10-30 01:16:20|176540.7|176410.7|176547|176417|176560.7|176432.3|176516.7|176407.7|21
1730250990000|2024-10-30 01:16:30|176547.5|176417.5|176514|176424|176547.9|176440.4|176514|176417|14
1730251000000|2024-10-30 01:16:40|176552.3|176422.3|176556.5|176426.5|176558.2|176444.8|176529.8|176419.5|14
1730251010000|2024-10-30 01:16:50|176530.8|176440.8|176554.5|176424.5|176558.5|176441|176530.8|176419.4|19
1730251020000|2024-10-30 01:17:00|176554|176424|176552.7|176422.7|176570|176440|176552.7|176422.7|20
1730251030000|2024-10-30 01:17:10|176552.4|176422.4|176563.7|176433.7|176564.4|176434.4|176552.4|176422.4|17
1730251040000|2024-10-30 01:17:20|176563.4|176433.4|176522.5|176432.5|176563.4|176437.4|176522.5|176424.2|15
1730251050000|2024-10-30 01:17:30|176523.5|176433.5|176515.8|176425.8|176523.5|176433.5|176514.5|176424.5|4
1730251060000|2024-10-30 01:17:40|176514.7|176424.7|176517|176427|176549.3|176443.3|176514.7|176413.7|29
1730251070000|2024-10-30 01:17:50|176513.3|176423.3|176521.9|176431.9|176527.5|176437.5|176513.3|176423.3|23
1730251080000|2024-10-30 01:18:00|176522.2|176432.2|176521.3|176431.3|176539|176432.3|176516.4|176407.8|12
1730251090000|2024-10-30 01:18:10|176526.5|176436.5|176518.5|176428.5|176534.7|176444.7|176518.3|176428.3|19
1730251100000|2024-10-30 01:18:20|176518.3|176428.3|176518.8|176428.8|176518.8|176428.8|176518.3|176428.3|4
1730251110000|2024-10-30 01:18:30|176523.8|176433.8|176523.8|176433.8|176523.8|176433.8|176523.8|176433.8|1
1730251120000|2024-10-30 01:18:40|176520.5|176430.5|176508.4|176418.4|176520.5|176430.5|176503.9|176413.9|20
1730251130000|2024-10-30 01:18:50|176506.3|176416.3|176506.8|176416.8|176507.7|176417.7|176504.3|176414.3|14
1730251140000|2024-10-30 01:19:00|176504.8|176414.8|176511.7|176421.7|176524.7|176427.4|176504|176392.2|24
1730251150000|2024-10-30 01:19:10|176508.2|176418.2|176513|176423|176544.7|176432.5|176508.2|176402|32
1730251160000|2024-10-30 01:19:20|176515.4|176425.4|176514.5|176424.5|176525|176435|176514.5|176424.5|13
1730251170000|2024-10-30 01:19:30|176515|176425|176536.7|176406.7|176540.3|176431.7|176509|176406.7|15
1730251180000|2024-10-30 01:19:40|176537.2|176407.2|176511.3|176421.3|176550|176433.5|176511.3|176402|24
1730251190000|2024-10-30 01:19:50|176509.8|176419.8|176511.7|176421.7|176515|176425|176509.8|176419.8|10
1730251200000|2024-10-30 01:20:00|176510|176420|176507|176417|176528.7|176426.7|176502|176398.5|25
1730251210000|2024-10-30 01:20:10|176505.4|176415.4|176523.7|176433.7|176539.4|176433.7|176504|176409.2|22
1730251220000|2024-10-30 01:20:20|176512.7|176422.7|176510.3|176420.3|176518|176428|176504.3|176414.3|24
1730251230000|2024-10-30 01:20:30|176510.7|176420.7|176515.9|176425.9|176553|176441.7|176506.4|176416.4|21
1730251240000|2024-10-30 01:20:40|176514.8|176424.8|176510.3|176420.3|176526.7|176436.7|176505.7|176415.7|25
1730251250000|2024-10-30 01:20:50|176509.5|176419.5|176512.2|176422.2|176512.2|176422.2|176501.5|176411.5|24
1730251260000|2024-10-30 01:21:00|176505.3|176415.3|176499.7|176409.7|176511.7|176421.7|176498.7|176408.7|18
1730251270000|2024-10-30 01:21:10|176511.4|176421.4|176502.2|176412.2|176528|176421.4|176497.5|176394.2|33
1730251280000|2024-10-30 01:21:20|176509.3|176419.3|176499|176409|176510|176420|176496.4|176406.4|21
1730251290000|2024-10-30 01:21:30|176499.7|176409.7|176502|176412|176523.4|176416.9|176499.7|176393.4|12
1730251300000|2024-10-30 01:21:40|176501|176411|176508.5|176418.5|176509|176419|176495|176405|12
1730251310000|2024-10-30 01:21:50|176501|176411|176505|176415|176505|176415|176499|176409|14
1730251320000|2024-10-30 01:22:00|176502|176412|176498|176408|176506|176416|176498|176408|4
1730251330000|2024-10-30 01:22:10|176497.5|176407.5|176504.2|176414.2|176514.7|176424.7|176490.3|176400.3|19
1730251340000|2024-10-30 01:22:20|176493.7|176403.7|176508.5|176418.5|176512|176422|176493.7|176403.7|24
1730251350000|2024-10-30 01:22:30|176507.5|176417.5|176507.5|176417.5|176507.5|176417.5|176507.5|176417.5|1
1730251360000|2024-10-30 01:22:40|176502.5|176412.5|176497.4|176407.4|176502.7|176412.7|176492|176402|7
1730251370000|2024-10-30 01:22:50|176497.7|176407.7|176500|176410|176500|176410|176487.7|176397.7|13
1730251380000|2024-10-30 01:23:00|176500.7|176410.7|176503.3|176413.3|176507|176417|176499.2|176409.2|21
1730251390000|2024-10-30 01:23:10|176508.7|176418.7|176504.5|176414.5|176530.4|176421.5|176491.7|176398.7|30
1730251400000|2024-10-30 01:23:20|176508.5|176418.5|176513.5|176423.5|176513.9|176423.9|176508.3|176418.3|9
1730251410000|2024-10-30 01:23:30|176518.7|176428.7|176528.5|176438.5|176528.5|176438.5|176509|176419|31
1730251420000|2024-10-30 01:23:40|176527|176437|176527|176437|176530.9|176440.9|176527|176437|5
1730251430000|2024-10-30 01:23:50|176523.3|176433.3|176526.3|176436.3|176528.3|176438.3|176523.3|176433.3|6
1730251440000|2024-10-30 01:24:00|176526.7|176436.7|176528.3|176438.3|176535.8|176445.8|176523.4|176433.4|21
1730251450000|2024-10-30 01:24:10|176527.5|176437.5|176528|176438|176531.8|176441.8|176525|176435|19
1730251460000|2024-10-30 01:24:20|176519.7|176429.7|176527.5|176437.5|176530|176440|176514.4|176424.4|27
1730251470000|2024-10-30 01:24:30|176533.5|176443.5|176531.5|176441.5|176534.4|176444.4|176528.8|176438.8|10
1730251480000|2024-10-30 01:24:40|176530.3|176440.3|176538|176448|176541|176451|176530.3|176440.3|12
1730251490000|2024-10-30 01:24:50|176541|176451|176539.7|176449.7|176541|176451|176539.7|176449.7|2
1730251500000|2024-10-30 01:25:00|176539.5|176449.5|176528.7|176438.7|176539.5|176449.5|176522.4|176432.4|14
1730251510000|2024-10-30 01:25:10|176525.3|176435.3|176528.9|176438.9|176532.7|176442.7|176525.3|176435.3|9
1730251520000|2024-10-30 01:25:20|176529|176439|176534.5|176444.5|176534.5|176444.5|176529|176439|2
1730251530000|2024-10-30 01:25:30|176532.8|176442.8|176532.7|176442.7|176532.8|176442.8|176532.7|176442.7|2
1730251540000|2024-10-30 01:25:40|176532.5|176442.5|176524.4|176434.4|176532.5|176442.5|176519.7|176429.7|7
1730251550000|2024-10-30 01:25:50|176525.4|176435.4|176521|176431|176537.4|176447.4|176521|176431|18
1730251560000|2024-10-30 01:26:00|176515|176425|176513.5|176423.5|176517.7|176427.7|176499.7|176409.7|22
1730251570000|2024-10-30 01:26:10|176510.8|176420.8|176507.5|176417.5|176517.5|176427.5|176507.5|176417.5|26
1730251580000|2024-10-30 01:26:20|176511.5|176421.5|176508|176418|176514.5|176424.5|176507|176417|24
1730251590000|2024-10-30 01:26:30|176506.8|176416.8|176460.9|176370.9|176511.9|176421.9|176460.9|176370.9|29
1730251600000|2024-10-30 01:26:40|176432.7|176302.7|176409.7|176279.7|176432.7|176302.7|176405|176275|18
1730251610000|2024-10-30 01:26:50|176407.3|176277.3|176410.5|176280.5|176417|176287|176407.3|176277.3|15
1730251620000|2024-10-30 01:27:00|176410.8|176280.8|176404|176274|176411|176281|176398.4|176268.4|14
1730251630000|2024-10-30 01:27:10|176398.9|176268.9|176400.7|176270.7|176404.9|176274.9|176391.5|176261.5|19
1730251640000|2024-10-30 01:27:20|176398|176268|176401|176271|176410.5|176280.5|176394.4|176264.4|24
1730251650000|2024-10-30 01:27:30|176400.8|176270.8|176403.7|176273.7|176405|176275|176396|176266|26
1730251660000|2024-10-30 01:27:40|176400.2|176270.2|176388.3|176258.3|176411.8|176281.8|176388.3|176258.3|23
1730251670000|2024-10-30 01:27:50|176409.4|176279.4|176408|176278|176411|176281|176405|176275|8
1730251680000|2024-10-30 01:28:00|176414.7|176284.7|176409.4|176279.4|176418|176288|176408|176278|6
1730251690000|2024-10-30 01:28:10|176412|176282|176419.5|176289.5|176419.5|176289.5|176402|176272|8
1730251700000|2024-10-30 01:28:20|176423.3|176293.3|176423.9|176293.9|176423.9|176315.5|176403.5|176293.3|4
1730251710000|2024-10-30 01:28:30|176404.3|176314.3|176436.9|176306.9|176436.9|176314.3|176404.3|176295.4|6
1730251720000|2024-10-30 01:28:40|176434|176304|176431|176301|176434|176304|176428|176298|4
1730251730000|2024-10-30 01:28:50|176434|176304|176436.4|176306.4|176438.5|176330.8|176413.5|176301.4|23
1730251740000|2024-10-30 01:29:00|176440|176310|176416.3|176326.3|176441|176329.8|176411.5|176297|29
1730251750000|2024-10-30 01:29:10|176418|176328|176424|176334|176445.4|176335.5|176418|176307.7|31
1730251760000|2024-10-30 01:29:20|176418|176328|176433.7|176303.7|176441.4|176328|176418|176301|10
1730251770000|2024-10-30 01:29:30|176441.4|176311.4|176436|176306|176441.4|176328.7|176411.5|176302.3|14
1730251780000|2024-10-30 01:29:40|176414.2|176324.2|176432.5|176302.5|176433.4|176327|176405.5|176297|25
1730251790000|2024-10-30 01:29:50|176430|176300|176427|176297|176435.4|176305.4|176426.7|176296.7|15
1730251800000|2024-10-30 01:30:00|176427.7|176297.7|176422.7|176292.7|176427.7|176297.7|176422.7|176292.7|3
1730251810000|2024-10-30 01:30:10|176422.8|176292.8|176404.5|176314.5|176422.8|176314.5|176404.5|176292.8|2
1730251820000|2024-10-30 01:30:20|176422.8|176292.8|176437|176307|176438.3|176308.3|176422.8|176292.8|13
1730251830000|2024-10-30 01:30:30|176438.7|176308.7|176431.7|176301.7|176438.7|176308.7|176431.7|176301.7|8
1730251840000|2024-10-30 01:30:40|176411.8|176321.8|176429|176299|176434.7|176325.5|176411.8|176299|11
1730251850000|2024-10-30 01:30:50|176432.7|176302.7|176426.7|176296.7|176439.7|176325.3|176415.3|176296.7|11
1730251860000|2024-10-30 01:31:00|176430.7|176300.7|176433.7|176303.7|176436.4|176306.4|176430.5|176300.5|8
1730251870000|2024-10-30 01:31:10|176436|176306|176410.4|176320.4|176437|176326.3|176410.4|176305.9|8
1730251880000|2024-10-30 01:31:20|176434|176304|176439.2|176309.2|176447|176317|176428.7|176298.7|21
1730251890000|2024-10-30 01:31:30|176437.3|176307.3|176444.7|176314.7|176444.7|176331|176418.5|176307.3|17
1730251900000|2024-10-30 01:31:40|176439.2|176309.2|176401.4|176311.4|176447|176338.2|176394.7|176304.7|25
1730251910000|2024-10-30 01:31:50|176416|176326|176411|176321|176416|176326|176398|176308|7
1730251920000|2024-10-30 01:32:00|176410.8|176320.8|176407.7|176317.7|176419.9|176329.9|176402.7|176312.7|17
1730251930000|2024-10-30 01:32:10|176408.3|176318.3|176451.7|176321.7|176452.3|176330.3|176403|176313|19
1730251940000|2024-10-30 01:32:20|176450.4|176320.4|176428.5|176338.5|176450.4|176345.8|176422|176312.4|25
1730251950000|2024-10-30 01:32:30|176428.3|176338.3|176427.3|176337.3|176433.8|176343.8|176424.3|176334.3|26
1730251960000|2024-10-30 01:32:40|176425.2|176335.2|176433|176343|176433|176343|176420|176330|28
1730251970000|2024-10-30 01:32:50|176434.3|176344.3|176437|176347|176437.5|176347.5|176426|176336|24
1730251980000|2024-10-30 01:33:00|176435.4|176345.4|176432|176342|176444|176354|176424.7|176334.7|29
1730251990000|2024-10-30 01:33:10|176435.5|176345.5|176437.9|176347.9|176445.2|176355.2|176429.5|176339.5|30
1730252000000|2024-10-30 01:33:20|176439.5|176349.5|176425.8|176335.8|176439.5|176349.5|176424.5|176334.5|33
1730252010000|2024-10-30 01:33:30|176427|176337|176426.4|176336.4|176430|176340|176420.7|176330.7|23
1730252020000|2024-10-30 01:33:40|176421|176331|176443|176353|176443.8|176353.8|176420.5|176330.5|21
1730252030000|2024-10-30 01:33:50|176449.2|176359.2|176432.8|176342.8|176449.2|176359.2|176432.7|176342.7|31
1730252040000|2024-10-30 01:34:00|176433|176343|176442|176352|176456.7|176366.7|176429|176339|30
1730252050000|2024-10-30 01:34:10|176442.7|176352.7|176439.5|176349.5|176450.7|176360.7|176439|176349|14
1730252060000|2024-10-30 01:34:20|176440.5|176350.5|176432|176342|176446.8|176356.8|176432|176342|4
1730252070000|2024-10-30 01:34:30|176432.7|176342.7|176433.5|176343.5|176443.7|176353.7|176429.5|176339.5|28
1730252080000|2024-10-30 01:34:40|176433.8|176343.8|176432.9|176342.9|176436.4|176346.4|176423.5|176333.5|17
1730252090000|2024-10-30 01:34:50|176432.8|176342.8|176423|176333|176436.9|176346.9|176422.5|176332.5|26
1730252100000|2024-10-30 01:35:00|176424.8|176334.8|176423.2|176333.2|176431.8|176341.8|176419.3|176329.3|22
1730252110000|2024-10-30 01:35:10|176423|176333|176421.5|176331.5|176427.4|176337.4|176416.7|176326.7|20
1730252120000|2024-10-30 01:35:20|176425.3|176335.3|176432|176342|176434.8|176344.8|176422|176332|22
1730252130000|2024-10-30 01:35:30|176432.3|176342.3|176434.5|176344.5|176440.4|176350.4|176429.2|176339.2|27
1730252140000|2024-10-30 01:35:40|176429.5|176339.5|176440.2|176350.2|176447.5|176357.5|176429.5|176339.5|16
1730252150000|2024-10-30 01:35:50|176435.7|176345.7|176432.5|176342.5|176442.5|176352.5|176432.3|176342.3|24
1730252160000|2024-10-30 01:36:00|176432.3|176342.3|176433.7|176343.7|176433.7|176343.7|176417|176327|36
1730252170000|2024-10-30 01:36:10|176430.2|176340.2|176412.7|176322.7|176434.7|176344.7|176412|176322|34
1730252180000|2024-10-30 01:36:20|176412|176322|176407.2|176317.2|176418.5|176328.5|176396|176306|18
1730252190000|2024-10-30 01:36:30|176403|176313|176402.7|176312.7|176403|176313|176402.5|176312.5|3
1730252200000|2024-10-30 01:36:40|176402.9|176312.9|176421.5|176331.5|176443|176337.5|176402.9|176310.4|18
1730252210000|2024-10-30 01:36:50|176423|176333|176427.4|176337.4|176427.4|176337.4|176413.7|176323.7|30
1730252220000|2024-10-30 01:37:00|176423.5|176333.5|176433.2|176343.2|176441.7|176351.7|176421.9|176331.9|34
1730252230000|2024-10-30 01:37:10|176430.8|176340.8|176418.3|176328.3|176435.9|176345.9|176418|176328|29
1730252240000|2024-10-30 01:37:20|176418|176328|176409.4|176319.4|176419.3|176329.3|176401.7|176311.7|18
1730252250000|2024-10-30 01:37:30|176407.9|176317.9|176406.2|176316.2|176410.7|176320.7|176404.5|176314.5|12
1730252260000|2024-10-30 01:37:40|176407.5|176317.5|176407.4|176317.4|176408.9|176318.9|176395.2|176305.2|14
1730252270000|2024-10-30 01:37:50|176407.5|176317.5|176405|176315|176407.9|176317.9|176405|176315|5
1730252280000|2024-10-30 01:38:00|176403.2|176313.2|176414.2|176284.2|176414.2|176313.2|176403.2|176277.7|8
1730252290000|2024-10-30 01:38:10|176413.7|176283.7|176409.9|176279.9|176416.3|176286.3|176409.9|176279.9|4
1730252300000|2024-10-30 01:38:20|176407.2|176277.2|176398.2|176268.2|176407.2|176277.2|176389.3|176259.3|12
1730252310000|2024-10-30 01:38:30|176404.5|176274.5|176404.2|176274.2|176404.5|176274.5|176404.2|176274.2|2
1730252320000|2024-10-30 01:38:40|176387|176297|176384|176294|176387|176297|176384|176294|2
1730252330000|2024-10-30 01:38:50|176383|176293|176396.5|176266.5|176396.5|176293|176383|176266.5|2
1730252340000|2024-10-30 01:39:00|176380.8|176290.8|176376.7|176286.7|176380.8|176290.8|176376.7|176286.7|2
1730252350000|2024-10-30 01:39:10|176413.5|176323.5|176423.8|176333.8|176423.8|176333.8|176406.5|176316.5|22
1730252360000|2024-10-30 01:39:20|176428.7|176338.7|176426|176336|176433.5|176343.5|176422.4|176332.4|30
1730252370000|2024-10-30 01:39:30|176421.8|176331.8|176414.5|176324.5|176422.5|176332.5|176411.7|176321.7|10
1730252380000|2024-10-30 01:39:40|176417.3|176327.3|176417.3|176327.3|176417.3|176327.3|176417.3|176327.3|1
1730252390000|2024-10-30 01:39:50|176416.8|176326.8|176395.4|176305.4|176419|176329|176395.4|176305.4|9
1730252400000|2024-10-30 01:40:00|176392.4|176302.4|176392|176302|176392.9|176302.9|176392|176302|3
1730252410000|2024-10-30 01:40:10|176363.5|176273.5|176373.7|176283.7|176375.5|176285.5|176363.5|176273.5|16
1730252420000|2024-10-30 01:40:20|176385.7|176295.7|176388|176298|176388.4|176298.4|176385.5|176295.5|5
1730252430000|2024-10-30 01:40:30|176389.2|176299.2|176405.3|176315.3|176412|176322|176388.3|176298.3|15
1730252440000|2024-10-30 01:40:40|176406.8|176316.8|176386.2|176296.2|176407.5|176317.5|176382.7|176292.7|10
1730252450000|2024-10-30 01:40:50|176386.7|176296.7|176386.2|176296.2|176386.7|176296.7|176386.2|176296.2|2
1730252460000|2024-10-30 01:41:00|176381.5|176291.5|176394.7|176304.7|176400.5|176310.5|176381.4|176291.4|11
1730252470000|2024-10-30 01:41:10|176393.3|176303.3|176384.2|176294.2|176393.7|176303.7|176384.2|176294.2|6
1730252480000|2024-10-30 01:41:20|176381.3|176291.3|176382.4|176292.4|176392.9|176302.9|176374.7|176284.7|11
1730252490000|2024-10-30 01:41:30|176387.3|176297.3|176399|176309|176399.7|176309.7|176387.3|176297.3|10
1730252500000|2024-10-30 01:41:40|176397|176307|176411.5|176321.5|176418.7|176328.7|176394.2|176304.2|24
1730252510000|2024-10-30 01:41:50|176415.5|176325.5|176414.5|176324.5|176415.5|176325.5|176410.7|176320.7|12
1730252520000|2024-10-30 01:42:00|176415|176325|176416.5|176326.5|176422.2|176332.2|176409.7|176319.7|34
1730252530000|2024-10-30 01:42:10|176416.9|176326.9|176418.3|176328.3|176430.3|176340.3|176403.5|176313.5|29
1730252540000|2024-10-30 01:42:20|176415.3|176325.3|176429.2|176339.2|176429.2|176339.2|176415.3|176325.3|22
1730252550000|2024-10-30 01:42:30|176430.8|176340.8|176428.8|176338.8|176432.8|176342.8|176419|176329|31
1730252560000|2024-10-30 01:42:40|176424|176334|176418.7|176328.7|176429.2|176339.2|176416|176326|33
1730252570000|2024-10-30 01:42:50|176418.5|176328.5|176420.5|176330.5|176425.7|176335.7|176410.9|176320.9|27
1730252580000|2024-10-30 01:43:00|176409|176319|176430|176300|176434.9|176334.5|176409|176300|32
1730252590000|2024-10-30 01:43:10|176430.9|176300.9|176407.4|176317.4|176430.9|176332.8|176407.4|176300.9|15
1730252600000|2024-10-30 01:43:20|176411.4|176321.4|176422.5|176332.5|176422.5|176332.5|176407.2|176317.2|11
1730252610000|2024-10-30 01:43:30|176419.4|176329.4|176428.4|176338.4|176432.4|176342.4|176417.9|176327.9|27
1730252620000|2024-10-30 01:43:40|176423.2|176333.2|176425|176335|176432.4|176342.4|176418.9|176328.9|36
1730252630000|2024-10-30 01:43:50|176423.8|176333.8|176428.9|176338.9|176429.5|176339.5|176415.7|176325.7|36
1730252640000|2024-10-30 01:44:00|176428|176338|176431.2|176341.2|176432.5|176342.5|176420.7|176330.7|35
1730252650000|2024-10-30 01:44:10|176425.5|176335.5|176434.5|176344.5|176435|176345|176423.2|176333.2|38
1730252660000|2024-10-30 01:44:20|176434.3|176344.3|176454.7|176364.7|176465.2|176375.2|176431.5|176341.5|16
1730252670000|2024-10-30 01:44:30|176459|176369|176435.7|176345.7|176459|176369|176431.7|176341.7|31
1730252680000|2024-10-30 01:44:40|176437.7|176347.7|176433.2|176343.2|176437.7|176347.7|176428.4|176338.4|27
1730252690000|2024-10-30 01:44:50|176436.2|176346.2|176435.8|176345.8|176439.7|176349.7|176431.7|176341.7|15
1730252700000|2024-10-30 01:45:00|176435.4|176345.4|176449.3|176359.3|176452.7|176362.7|176434.5|176344.5|13
1730252710000|2024-10-30 01:45:10|176448|176358|176448|176358|176448|176358|176448|176358|1
1730252720000|2024-10-30 01:45:20|176446.3|176356.3|176448|176358|176448|176358|176446.3|176356.3|3
1730252730000|2024-10-30 01:45:30|176472.4|176342.4|176478|176348|176478.7|176348.7|176472.4|176342.4|4
1730252740000|2024-10-30 01:45:40|176500.7|176370.7|176522.5|176392.5|176522.5|176414.2|176480.3|176368.4|15
1730252750000|2024-10-30 01:45:50|176514.7|176384.7|176520.8|176390.8|176522.7|176413|176493.7|176382.4|34
1730252760000|2024-10-30 01:46:00|176514.4|176384.4|176506.4|176416.4|176535.5|176421.4|176501|176383.9|28
1730252770000|2024-10-30 01:46:10|176507|176417|176503.3|176413.3|176507|176417|176503.3|176413.3|3
1730252780000|2024-10-30 01:46:20|176503|176413|176509.8|176419.8|176515.4|176425.4|176497|176407|11
1730252790000|2024-10-30 01:46:30|176512.9|176422.9|176534.2|176404.2|176537.7|176422.9|176510.5|176394.3|27
1730252800000|2024-10-30 01:46:40|176529.5|176399.5|176505.3|176415.3|176535.2|176424|176505.3|176399.5|10
1730252810000|2024-10-30 01:46:50|176505.5|176415.5|176516|176426|176519.2|176429.2|176505.5|176415.5|20
1730252820000|2024-10-30 01:47:00|176510.5|176420.5|176504.7|176414.7|176515.5|176425.5|176504.7|176414.7|25
1730252830000|2024-10-30 01:47:10|176511|176421|176510.7|176420.7|176523.3|176429.4|176500.4|176393.3|29
1730252840000|2024-10-30 01:47:20|176510.5|176420.5|176506.8|176416.8|176515.9|176425.9|176500|176410|14
1730252850000|2024-10-30 01:47:30|176500|176410|176493.5|176403.5|176502.7|176412.7|176491|176401|10
1730252860000|2024-10-30 01:47:40|176493.3|176403.3|176486.7|176396.7|176493.3|176403.3|176486|176396|5
1730252870000|2024-10-30 01:47:50|176470.2|176380.2|176471.4|176381.4|176500.2|176391.7|176470.2|176368.7|12
1730252880000|2024-10-30 01:48:00|176471.7|176381.7|176476.7|176386.7|176476.7|176386.7|176469.5|176379.5|5
1730252890000|2024-10-30 01:48:10|176473.7|176383.7|176473.7|176383.7|176473.7|176383.7|176473.7|176383.7|1
1730252900000|2024-10-30 01:48:20|176475|176385|176471.5|176381.5|176475|176385|176471.5|176381.5|3
1730252910000|2024-10-30 01:48:30|176473|176383|176500.2|176410.2|176503|176413|176473|176383|14
1730252920000|2024-10-30 01:48:40|176500.5|176410.5|176491.7|176401.7|176501.3|176411.3|176487.4|176397.4|25
1730252930000|2024-10-30 01:48:50|176491.4|176401.4|176492.3|176402.3|176503.2|176413.2|176486.3|176396.3|10
1730252940000|2024-10-30 01:49:00|176485.7|176395.7|176488|176398|176490.4|176400.4|176485.7|176395.7|4
1730252950000|2024-10-30 01:49:10|176504.7|176414.7|176520.3|176430.3|176527.7|176430.3|176500.8|176396.5|35
1730252960000|2024-10-30 01:49:20|176521|176431|176515.2|176425.2|176527.9|176437.9|176511|176421|34
1730252970000|2024-10-30 01:49:30|176514.5|176424.5|176559.9|176429.9|176559.9|176452.7|176506.7|176416.7|18
1730252980000|2024-10-30 01:49:40|176557.7|176427.7|176560|176430|176560.4|176430.4|176556.7|176426.7|5
1730252990000|2024-10-30 01:49:50|176565|176435|176564.9|176434.9|176565|176435|176564|176434|4
1730253000000|2024-10-30 01:50:00|176544.5|176454.5|176592.4|176462.4|176592.4|176462.4|176544.5|176454.5|9
1730253010000|2024-10-30 01:50:10|176593|176463|176586.7|176456.7|176593|176463|176586|176456|6
1730253020000|2024-10-30 01:50:20|176590.7|176460.7|176587|176457|176594|176464|176585.7|176455.7|11
1730253030000|2024-10-30 01:50:30|176586|176456|176600|176470|176600|176492.7|176568.3|176456|16
1730253040000|2024-10-30 01:50:40|176599.7|176469.7|176606.4|176476.4|176608.7|176478.7|176596.7|176466.7|12
1730253050000|2024-10-30 01:50:50|176606.8|176476.8|176595.4|176465.4|176606.8|176493.7|176583|176460.7|11
1730253060000|2024-10-30 01:51:00|176595.7|176465.7|176588.7|176458.7|176599.5|176469.5|176583.7|176453.7|11
1730253070000|2024-10-30 01:51:10|176590|176460|176577.8|176447.8|176590|176460|176563.7|176433.7|16
1730253080000|2024-10-30 01:51:20|176566.7|176436.7|176552.4|176462.4|176574|176465|176552.4|176436.7|13
1730253090000|2024-10-30 01:51:30|176575|176445|176575.2|176445.2|176575.8|176445.8|176563.4|176433.4|8
1730253100000|2024-10-30 01:51:40|176555.8|176465.8|176569.7|176479.7|176600|176486.2|176553.9|176456|26
1730253110000|2024-10-30 01:51:50|176569|176479|176565|176475|176576.5|176486.5|176562.4|176472.4|28
1730253120000|2024-10-30 01:52:00|176565.7|176475.7|176568.7|176478.7|176579|176489|176565.7|176475.7|11
1730253130000|2024-10-30 01:52:10|176574|176484|176573.7|176483.7|176579.4|176489.4|176567.7|176477.7|32
1730253140000|2024-10-30 01:52:20|176573.3|176483.3|176555.2|176465.2|176592.5|176483.3|176555.2|176462.2|20
1730253150000|2024-10-30 01:52:30|176587.7|176457.7|176560.4|176470.4|176587.7|176471|176557|176444.7|11
1730253160000|2024-10-30 01:52:40|176557.5|176467.5|176540.5|176450.5|176557.5|176467.5|176540.3|176450.3|12
1730253170000|2024-10-30 01:52:50|176541.4|176451.4|176548|176458|176551.2|176461.2|176539.4|176449.4|23
1730253180000|2024-10-30 01:53:00|176552|176462|176545.4|176455.4|176554.7|176464.7|176538.7|176448.7|37
1730253190000|2024-10-30 01:53:10|176539.5|176449.5|176542.3|176452.3|176545.4|176455.4|176537.4|176447.4|15
1730253200000|2024-10-30 01:53:20|176541.7|176451.7|176540.3|176450.3|176541.7|176451.7|176535.7|176445.7|7
1730253210000|2024-10-30 01:53:30|176490.8|176400.8|176457.7|176367.7|176490.8|176400.8|176441|176351|16
1730253220000|2024-10-30 01:53:40|176466|176376|176463|176373|176471|176381|176446.7|176356.7|22
1730253230000|2024-10-30 01:53:50|176459.7|176369.7|176485|176355|176486|176369.7|176459.7|176345.2|17
1730253240000|2024-10-30 01:54:00|176482.4|176352.4|176483|176353|176488.7|176358.7|176469|176339|13
1730253250000|2024-10-30 01:54:10|176473.7|176343.7|176449|176359|176473.7|176360|176441|176329.7|27
1730253260000|2024-10-30 01:54:20|176449.7|176359.7|176445.3|176355.3|176451.7|176361.7|176441.3|176351.3|24
1730253270000|2024-10-30 01:54:30|176445.7|176355.7|176451.5|176361.5|176452.7|176362.7|176437|176347|27
1730253280000|2024-10-30 01:54:40|176451|176361|176450.7|176360.7|176457.3|176367.3|176442|176352|27
1730253290000|2024-10-30 01:54:50|176451|176361|176454.7|176364.7|176454.7|176364.7|176451|176361|4
1730253300000|2024-10-30 01:55:00|176455.3|176365.3|176455|176365|176462.3|176372.3|176446.5|176356.5|25
1730253310000|2024-10-30 01:55:10|176459|176369|176458.3|176368.3|176463.7|176373.7|176449.4|176359.4|26
1730253320000|2024-10-30 01:55:20|176453|176363|176440.4|176350.4|176460|176370|176438.4|176348.4|25
1730253330000|2024-10-30 01:55:30|176440.7|176350.7|176442.4|176352.4|176445.3|176355.3|176433|176343|38
1730253340000|2024-10-30 01:55:40|176441.3|176351.3|176459.4|176369.4|176461|176371|176439|176349|14
1730253350000|2024-10-30 01:55:50|176463.7|176373.7|176454.3|176364.3|176463.7|176373.7|176449.9|176359.9|8
1730253360000|2024-10-30 01:56:00|176457.7|176367.7|176438|176348|176463.7|176373.7|176438|176348|23
1730253370000|2024-10-30 01:56:10|176444|176354|176462.7|176372.7|176469.5|176379.5|176433|176343|35
1730253380000|2024-10-30 01:56:20|176461.2|176371.2|176456|176366|176464|176374|176455|176365|34
1730253390000|2024-10-30 01:56:30|176457.3|176367.3|176457|176367|176463.2|176373.2|176450.5|176360.5|29
1730253400000|2024-10-30 01:56:40|176455|176365|176455.9|176365.9|176460.9|176370.9|176447.7|176357.7|31
1730253410000|2024-10-30 01:56:50|176457.5|176367.5|176463.5|176373.5|176467.4|176377.4|176454.7|176364.7|33
1730253420000|2024-10-30 01:57:00|176463.4|176373.4|176460.7|176370.7|176472.4|176382.4|176460|176370|37
1730253430000|2024-10-30 01:57:10|176465.3|176375.3|176475.8|176385.8|176481.7|176391.7|176465.3|176375.3|32
1730253440000|2024-10-30 01:57:20|176473.4|176383.4|176500|176410|176500.8|176410.8|176473.4|176383.4|10
1730253450000|2024-10-30 01:57:30|176499|176409|176502.9|176412.9|176508.9|176418.9|176493.7|176403.7|36
1730253460000|2024-10-30 01:57:40|176503|176413|176497.7|176407.7|176509.3|176419.3|176494|176404|37
1730253470000|2024-10-30 01:57:50|176505|176415|176502|176412|176512.2|176415|176492.4|176382.2|38
1730253480000|2024-10-30 01:58:00|176504.7|176414.7|176500|176410|176510.2|176420.2|176491.4|176401.4|38
1730253490000|2024-10-30 01:58:10|176493.8|176403.8|176494|176404|176501|176411|176491.2|176401.2|35
1730253500000|2024-10-30 01:58:20|176498.7|176408.7|176498.7|176408.7|176504|176414|176491.2|176401.2|38
1730253510000|2024-10-30 01:58:30|176497.5|176407.5|176494.7|176404.7|176502.5|176412.5|176482.7|176392.7|37
1730253520000|2024-10-30 01:58:40|176491.7|176401.7|176473.2|176383.2|176497.2|176407.2|176470.9|176380.9|34
1730253530000|2024-10-30 01:58:50|176476.7|176386.7|176462|176372|176480.7|176390.7|176462|176372|34
1730253540000|2024-10-30 01:59:00|176465.4|176375.4|176465|176375|176467.9|176377.9|176452.5|176362.5|36
1730253550000|2024-10-30 01:59:10|176465.5|176375.5|176463|176373|176470.3|176380.3|176460.7|176370.7|12
1730253560000|2024-10-30 01:59:20|176464.9|176374.9|176459.3|176369.3|176474|176384|176459.3|176369.3|35
1730253570000|2024-10-30 01:59:30|176465.3|176375.3|176458.5|176368.5|176468.3|176378.3|176457.9|176367.9|34
1730253580000|2024-10-30 01:59:40|176463|176373|176459|176369|176465.5|176375.5|176457.2|176367.2|36
1730253590000|2024-10-30 01:59:50|176462.2|176372.2|176464.4|176334.4|176465.2|176375.2|176445.2|176334.4|40
1730253600000|2024-10-30 02:00:00|176469.2|176339.2|176481.4|176351.4|176483.4|176353.4|176469.2|176339.2|17
1730253610000|2024-10-30 02:00:10|176481.7|176351.7|176465|176375|176501.5|176375.9|176464.3|176350.9|15
1730253620000|2024-10-30 02:00:20|176468|176378|176496.2|176406.2|176496.7|176406.7|176468|176378|29
1730253630000|2024-10-30 02:00:30|176497.2|176407.2|176490.8|176400.8|176497.2|176407.2|176488.3|176398.3|31
1730253640000|2024-10-30 02:00:40|176495.5|176405.5|176500.9|176410.9|176509.2|176419.2|176487.5|176397.5|32
1730253650000|2024-10-30 02:00:50|176502.5|176412.5|176500.2|176410.2|176505.5|176415.5|176497.3|176407.3|19
1730253660000|2024-10-30 02:01:00|176498.5|176408.5|176477.4|176387.4|176512.8|176422.8|176477.4|176387.4|35
1730253670000|2024-10-30 02:01:10|176476.7|176386.7|176460.4|176370.4|176479.5|176389.5|176460.4|176370.4|25
1730253680000|2024-10-30 02:01:20|176461.5|176371.5|176466|176336|176466|176371.5|176460.9|176330.9|16
1730253690000|2024-10-30 02:01:30|176463.3|176333.3|176464|176374|176467|176377|176444.2|176333.3|17
1730253700000|2024-10-30 02:01:40|176459.4|176369.4|176450.5|176360.5|176459.4|176369.4|176437.3|176347.3|5
1730253710000|2024-10-30 02:01:50|176445.5|176355.5|176465|176375|176465|176375|176441|176351|13
1730253720000|2024-10-30 02:02:00|176466.3|176376.3|176453.8|176363.8|176470.2|176380.2|176446.9|176356.9|29
1730253730000|2024-10-30 02:02:10|176454.8|176364.8|176469|176379|176474|176384|176452.7|176362.7|26
1730253740000|2024-10-30 02:02:20|176470.8|176380.8|176444.5|176354.5|176471.2|176381.2|176441.4|176351.4|21
1730253750000|2024-10-30 02:02:30|176445|176355|176468.3|176378.3|176468.9|176378.9|176441.3|176351.3|21
1730253760000|2024-10-30 02:02:40|176475.7|176385.7|176467.7|176377.7|176475.7|176385.7|176454.4|176364.4|31
1730253770000|2024-10-30 02:02:50|176468.8|176378.8|176472.5|176382.5|176482.7|176392.7|176460.2|176370.2|36
1730253780000|2024-10-30 02:03:00|176477|176387|176507|176417|176509.4|176419.4|176477|176387|31
1730253790000|2024-10-30 02:03:10|176504.2|176414.2|176506.5|176416.5|176517.7|176427.7|176504.2|176414.2|35
1730253800000|2024-10-30 02:03:20|176514.3|176424.3|176533.2|176403.2|176533.2|176424.3|176505.5|176403.2|20
1730253810000|2024-10-30 02:03:30|176533|176403|176507.7|176417.7|176533|176426.9|176505.3|176403|26
1730253820000|2024-10-30 02:03:40|176503.3|176413.3|176459.7|176369.7|176505.9|176415.9|176453.3|176363.3|36
1730253830000|2024-10-30 02:03:50|176458.7|176368.7|176462|176372|176464.3|176374.3|176458.7|176368.7|15
1730253840000|2024-10-30 02:04:00|176460.7|176370.7|176467.2|176377.2|176469.7|176379.7|176450.3|176360.3|27
1730253850000|2024-10-30 02:04:10|176469.5|176379.5|176507.3|176417.3|176507.3|176417.3|176468|176378|20
1730253860000|2024-10-30 02:04:20|176504.3|176414.3|176499.8|176409.8|176511.5|176421.5|176499.8|176409.8|27
1730253870000|2024-10-30 02:04:30|176496.7|176406.7|176482.7|176392.7|176504.4|176414.4|176479.7|176389.7|26
1730253880000|2024-10-30 02:04:40|176484.5|176394.5|176479.5|176389.5|176485.5|176395.5|176472.5|176382.5|23
1730253890000|2024-10-30 02:04:50|176480.3|176390.3|176476.4|176386.4|176485.8|176395.8|176475|176385|26
1730253900000|2024-10-30 02:05:00|176475.5|176385.5|176501.2|176371.2|176501.2|176398.7|176470.8|176369.5|34
1730253910000|2024-10-30 02:05:10|176497.7|176367.7|176456|176366|176497.7|176387.5|176452|176344.7|20
1730253920000|2024-10-30 02:05:20|176454.4|176364.4|176447.7|176357.7|176456.3|176366.3|176444.7|176354.7|28
1730253930000|2024-10-30 02:05:30|176454.7|176364.7|176449|176359|176454.7|176364.7|176445|176355|13
1730253940000|2024-10-30 02:05:40|176452.4|176362.4|176467|176377|176475|176385|176452.4|176362.4|15
1730253950000|2024-10-30 02:05:50|176466|176376|176497.2|176407.2|176504|176414|176465.5|176375.5|12
1730253960000|2024-10-30 02:06:00|176495.7|176405.7|176513.5|176423.5|176522.7|176432.7|176495.7|176405.7|34
1730253970000|2024-10-30 02:06:10|176512.4|176422.4|176518.3|176428.3|176523|176433|176509.7|176419.7|39
1730253980000|2024-10-30 02:06:20|176526.7|176436.7|176526.4|176436.4|176539|176449|176521|176431|38
1730253990000|2024-10-30 02:06:30|176524.3|176434.3|176515|176425|176534|176444|176515|176425|32
1730254000000|2024-10-30 02:06:40|176522|176432|176525|176435|176533.5|176443.5|176519.3|176429.3|34
1730254010000|2024-10-30 02:06:50|176524.8|176434.8|176520.7|176430.7|176525.7|176435.7|176516|176426|35
1730254020000|2024-10-30 02:07:00|176521|176431|176519|176429|176524.9|176434.9|176513|176423|36
1730254030000|2024-10-30 02:07:10|176515.4|176425.4|176524|176434|176529.2|176434|176506.9|176397.7|34
1730254040000|2024-10-30 02:07:20|176518|176428|176520.4|176430.4|176539|176432|176512.9|176405.2|37
1730254050000|2024-10-30 02:07:30|176520|176430|176510.7|176420.7|176524.8|176434.8|176501.9|176411.9|37
1730254060000|2024-10-30 02:07:40|176509.7|176419.7|176522.7|176432.7|176528|176438|176509.2|176419.2|37
1730254070000|2024-10-30 02:07:50|176527.3|176437.3|176528|176438|176533.4|176443.4|176524.7|176434.7|38
1730254080000|2024-10-30 02:08:00|176526.9|176436.9|176532.7|176442.7|176538.7|176448.7|176522.7|176432.7|30
1730254090000|2024-10-30 02:08:10|176537|176447|176537.3|176447.3|176547|176457|176534.9|176444.9|29
1730254100000|2024-10-30 02:08:20|176536.2|176446.2|176539.4|176449.4|176539.4|176449.4|176532.3|176442.3|24
1730254110000|2024-10-30 02:08:30|176541|176451|176535.8|176445.8|176542.4|176452.4|176533|176443|26
1730254120000|2024-10-30 02:08:40|176536.5|176446.5|176538|176448|176540.8|176450.8|176531.5|176441.5|27
1730254130000|2024-10-30 02:08:50|176533.5|176443.5|176551.5|176461.5|176553.7|176463.7|176532|176442|22
1730254140000|2024-10-30 02:09:00|176553|176463|176553|176463|176556|176466|176544.7|176454.7|31
1730254150000|2024-10-30 02:09:10|176551|176461|176526.7|176436.7|176554.9|176464.9|176525.5|176435.5|28
1730254160000|2024-10-30 02:09:20|176527.4|176437.4|176530.7|176440.7|176534.2|176444.2|176524.5|176434.5|22
1730254170000|2024-10-30 02:09:30|176527.7|176437.7|176529|176439|176541.2|176451.2|176524.2|176434.2|29
1730254180000|2024-10-30 02:09:40|176528.7|176438.7|176529.4|176439.4|176535.9|176445.9|176524.3|176434.3|27
1730254190000|2024-10-30 02:09:50|176529.5|176439.5|176537.5|176447.5|176553.8|176453|176529.5|176422.7|19
1730254200000|2024-10-30 02:10:00|176536.3|176446.3|176532.5|176442.5|176544.9|176454.9|176529.3|176439.3|23
1730254210000|2024-10-30 02:10:10|176535|176445|176541.4|176451.4|176543.7|176453.7|176534.5|176444.5|32
1730254220000|2024-10-30 02:10:20|176544.4|176454.4|176544.8|176454.8|176552.2|176462.2|176538|176448|37
1730254230000|2024-10-30 02:10:30|176540.8|176450.8|176529|176439|176540.8|176450.8|176528.7|176438.7|31
1730254240000|2024-10-30 02:10:40|176529.2|176439.2|176538.3|176448.3|176547.4|176457.4|176523.3|176433.3|31
1730254250000|2024-10-30 02:10:50|176534.3|176444.3|176551.7|176461.7|176551.7|176461.7|176534.3|176444.3|34
1730254260000|2024-10-30 02:11:00|176545.7|176455.7|176533|176443|176551.7|176461.7|176531|176441|39
1730254270000|2024-10-30 02:11:10|176532|176442|176547.9|176457.9|176554.4|176464.4|176530.7|176440.7|37
1730254280000|2024-10-30 02:11:20|176543.5|176453.5|176535.7|176445.7|176545.7|176455.7|176530.7|176440.7|39
1730254290000|2024-10-30 02:11:30|176536.9|176446.9|176533.7|176443.7|176547.7|176457.7|176530.4|176440.4|35
1730254300000|2024-10-30 02:11:40|176532.2|176442.2|176527|176437|176551.9|176445.7|176519.4|176421.9|36
1730254310000|2024-10-30 02:11:50|176524.7|176434.7|176547.2|176457.2|176549.7|176459.7|176522.8|176432.8|36
1730254320000|2024-10-30 02:12:00|176549.5|176459.5|176553.3|176463.3|176556|176466|176547.3|176457.3|39
1730254330000|2024-10-30 02:12:10|176546.3|176456.3|176524.4|176434.4|176546.3|176456.3|176522.7|176432.7|25
1730254340000|2024-10-30 02:12:20|176523.7|176433.7|176523.2|176433.2|176523.7|176433.7|176511.9|176421.9|34
1730254350000|2024-10-30 02:12:30|176523|176433|176511.5|176421.5|176525|176435|176509.5|176419.5|38
1730254360000|2024-10-30 02:12:40|176516.2|176426.2|176513|176423|176517.8|176427.8|176507.8|176417.8|39
1730254370000|2024-10-30 02:12:50|176517.8|176427.8|176511.7|176421.7|176521|176431|176507.3|176417.3|29
1730254380000|2024-10-30 02:13:00|176511.5|176421.5|176517.9|176427.9|176521.4|176431.4|176509.9|176419.9|37
1730254390000|2024-10-30 02:13:10|176514.2|176424.2|176507|176417|176517.3|176427.3|176502.2|176412.2|39
1730254400000|2024-10-30 02:13:20|176503.8|176413.8|176515.3|176425.3|176520.3|176430.3|176500|176410|39
1730254410000|2024-10-30 02:13:30|176512.9|176422.9|176505.5|176415.5|176515|176425|176505.3|176415.3|39
1730254420000|2024-10-30 02:13:40|176509.8|176419.8|176508.5|176418.5|176512.9|176422.9|176503.4|176413.4|38
1730254430000|2024-10-30 02:13:50|176511|176421|176515.9|176425.9|176519.5|176429.5|176505.5|176415.5|35
1730254440000|2024-10-30 02:14:00|176514|176424|176523|176433|176525|176435|176512|176422|35
1730254450000|2024-10-30 02:14:10|176523.8|176433.8|176525.7|176435.7|176527.9|176437.9|176513|176423|32
1730254460000|2024-10-30 02:14:20|176526.3|176436.3|176526.9|176436.9|176527.5|176437.5|176520.4|176430.4|32
1730254470000|2024-10-30 02:14:30|176528.2|176438.2|176527|176437|176538|176448|176521.5|176431.5|37
1730254480000|2024-10-30 02:14:40|176524.8|176434.8|176548.7|176418.7|176549.4|176440.7|176519.5|176412|39
1730254490000|2024-10-30 02:14:50|176545.3|176415.3|176526.2|176436.2|176545.3|176441.7|176521.9|176414.2|38
1730254500000|2024-10-30 02:15:00|176532.5|176442.5|176525.8|176435.8|176537|176447|176522.5|176432.5|36
1730254510000|2024-10-30 02:15:10|176541.2|176451.2|176539.3|176449.3|176544|176454|176530.7|176440.7|17
1730254520000|2024-10-30 02:15:20|176544.4|176454.4|176544|176454|176545.7|176455.7|176534|176444|29
1730254530000|2024-10-30 02:15:30|176544.7|176454.7|176530.9|176440.9|176545.8|176455.8|176529|176439|34
1730254540000|2024-10-30 02:15:40|176528.3|176438.3|176542.8|176412.8|176542.8|176445.7|176522.7|176412.8|38
1730254550000|2024-10-30 02:15:50|176528.9|176438.9|176523|176433|176536.7|176446.7|176520.7|176430.7|37
1730254560000|2024-10-30 02:16:00|176534|176444|176533.5|176443.5|176543.2|176453.2|176529|176439|36
1730254570000|2024-10-30 02:16:10|176535.5|176445.5|176537.2|176447.2|176549|176459|176529.5|176439.5|35
1730254580000|2024-10-30 02:16:20|176544.9|176454.9|176617.7|176487.7|176617.7|176506.4|176541|176451|24
1730254590000|2024-10-30 02:16:30|176613.7|176483.7|176616|176486|176620|176490|176611.7|176481.7|8
1730254600000|2024-10-30 02:16:40|176617|176487|176625.9|176495.9|176630.7|176500.7|176616.4|176486.4|10
1730254610000|2024-10-30 02:16:50|176626|176496|176629.7|176499.7|176634.7|176504.7|176623|176493|26
1730254620000|2024-10-30 02:17:00|176630|176500|176631|176501|176637.9|176507.9|176624|176494|31
1730254630000|2024-10-30 02:17:10|176632.5|176502.5|176617.3|176487.3|176632.5|176502.5|176615.7|176485.7|25
1730254640000|2024-10-30 02:17:20|176619.3|176489.3|176615.4|176485.4|176623|176493|176608|176478|33
1730254650000|2024-10-30 02:17:30|176610.9|176480.9|176595.3|176505.3|176618|176506|176595.3|176476.7|16
1730254660000|2024-10-30 02:17:40|176596|176506|176593.3|176503.3|176596|176506|176587.4|176497.4|16
1730254670000|2024-10-30 02:17:50|176592.9|176502.9|176589|176499|176595.7|176505.7|176588.7|176498.7|15
1730254680000|2024-10-30 02:18:00|176588.4|176498.4|176591.2|176501.2|176601.3|176511.3|176587.3|176497.3|26
1730254690000|2024-10-30 02:18:10|176591.4|176501.4|176587.5|176497.5|176594.7|176504.7|176581.4|176491.4|28
1730254700000|2024-10-30 02:18:20|176588.3|176498.3|176593.5|176503.5|176593.7|176503.7|176584.9|176494.9|27
1730254710000|2024-10-30 02:18:30|176593|176503|176594.5|176504.5|176596|176506|176587.7|176497.7|27
1730254720000|2024-10-30 02:18:40|176596|176506|176600.4|176510.4|176600.4|176510.4|176587.7|176497.7|36
1730254730000|2024-10-30 02:18:50|176600|176510|176591.5|176501.5|176600.8|176510.8|176584.9|176494.9|33
1730254740000|2024-10-30 02:19:00|176591.7|176501.7|176587.2|176497.2|176594.3|176504.3|176577.5|176487.5|22
1730254750000|2024-10-30 02:19:10|176590.7|176500.7|176584.7|176494.7|176590.7|176500.7|176577.2|176487.2|10
1730254760000|2024-10-30 02:19:20|176580.4|176490.4|176598.4|176508.4|176602.7|176512.7|176580.4|176490.4|36
1730254770000|2024-10-30 02:19:30|176597|176507|176600|176510|176625.2|176519.7|176594|176492.7|40
1730254780000|2024-10-30 02:19:40|176603.2|176513.2|176600.7|176510.7|176609.5|176519.5|176597.7|176507.7|32
1730254790000|2024-10-30 02:19:50|176600|176510|176600.7|176510.7|176607|176517|176593|176503|33
1730254800000|2024-10-30 02:20:00|176592.4|176502.4|176593.9|176503.9|176598.4|176508.4|176587|176497|35
1730254810000|2024-10-30 02:20:10|176591.2|176501.2|176580.8|176490.8|176591.2|176501.2|176578.9|176488.9|34
1730254820000|2024-10-30 02:20:20|176576.7|176486.7|176583|176493|176587.7|176497.7|176576.7|176486.7|33
1730254830000|2024-10-30 02:20:30|176583.7|176493.7|176583.7|176493.7|176607.2|176500|176579.4|176477.2|33
1730254840000|2024-10-30 02:20:40|176580.7|176490.7|176587.5|176497.5|176593|176503|176575.4|176485.4|36
1730254850000|2024-10-30 02:20:50|176589.8|176499.8|176584.2|176494.2|176589.8|176499.8|176572.5|176482.5|35
1730254860000|2024-10-30 02:21:00|176579.4|176489.4|176585|176495|176595|176505|176578.9|176488.9|33
1730254870000|2024-10-30 02:21:10|176589.7|176499.7|176584.4|176494.4|176594.2|176504.2|176582.4|176492.4|36
1730254880000|2024-10-30 02:21:20|176589.4|176499.4|176600.7|176470.7|176611.2|176502|176579.9|176467.8|33
1730254890000|2024-10-30 02:21:30|176600|176470|176591|176501|176604.4|176504.2|176580.4|176470|39
1730254900000|2024-10-30 02:21:40|176579.8|176489.8|176575|176485|176586.9|176496.9|176570.4|176480.4|37
1730254910000|2024-10-30 02:21:50|176577.9|176487.9|176587.8|176497.8|176587.8|176497.8|176574.4|176484.4|40
1730254920000|2024-10-30 02:22:00|176581.8|176491.8|176597.3|176507.3|176600.2|176510.2|176581.8|176491.8|38
1730254930000|2024-10-30 02:22:10|176616.4|176486.4|176598.2|176508.2|176616.4|176510.7|176589.3|176486.4|40
1730254940000|2024-10-30 02:22:20|176598.9|176508.9|176598.5|176508.5|176606.5|176516.5|176587.2|176497.2|37
1730254950000|2024-10-30 02:22:30|176596.7|176506.7|176601|176511|176610.7|176520.7|176596.4|176506.4|35
1730254960000|2024-10-30 02:22:40|176605.7|176515.7|176601.5|176511.5|176613|176523|176601.5|176511.5|37
1730254970000|2024-10-30 02:22:50|176607|176517|176605|176515|176611.7|176521.7|176600.2|176510.2|38
1730254980000|2024-10-30 02:23:00|176604|176514|176603.4|176513.4|176610.9|176520.9|176601.2|176511.2|38
1730254990000|2024-10-30 02:23:10|176604.9|176514.9|176610.7|176520.7|176617.2|176527.2|176597.7|176507.7|39
1730255000000|2024-10-30 02:23:20|176608.2|176518.2|176612.4|176522.4|176618.4|176528.4|176607.8|176517.8|40
1730255010000|2024-10-30 02:23:30|176603.7|176513.7|176612.4|176522.4|176615.9|176525.9|176603.7|176513.7|38
1730255020000|2024-10-30 02:23:40|176616.4|176526.4|176613.9|176523.9|176616.4|176526.4|176604.5|176514.5|36
1730255030000|2024-10-30 02:23:50|176612.4|176522.4|176633|176543|176635.4|176545.4|176610.7|176520.7|36
1730255040000|2024-10-30 02:24:00|176636.8|176546.8|176640.7|176550.7|176645.7|176555.7|176632.9|176542.9|38
1730255050000|2024-10-30 02:24:10|176638.9|176548.9|176640.8|176550.8|176649|176559|176634.5|176544.5|33
1730255060000|2024-10-30 02:24:20|176641|176551|176647.5|176557.5|176651.2|176561.2|176640.3|176550.3|21
1730255070000|2024-10-30 02:24:30|176649|176559|176656.7|176566.7|176665|176575|176649|176559|37
1730255080000|2024-10-30 02:24:40|176657.5|176567.5|176661|176571|176662.4|176572.4|176652.9|176562.9|35
1730255090000|2024-10-30 02:24:50|176664.2|176574.2|176657.9|176567.9|176664.3|176574.3|176655.2|176565.2|35
1730255100000|2024-10-30 02:25:00|176663.2|176573.2|176657.5|176567.5|176668.4|176578.4|176653.8|176563.8|38
1730255110000|2024-10-30 02:25:10|176662.8|176572.8|176663.4|176573.4|176669.5|176579.5|176653.8|176563.8|36
1730255120000|2024-10-30 02:25:20|176671.8|176581.8|176662.5|176572.5|176671.8|176581.8|176659.8|176569.8|35
1730255130000|2024-10-30 02:25:30|176666|176576|176663.2|176573.2|176671.7|176581.7|176656.3|176566.3|37
1730255140000|2024-10-30 02:25:40|176660.2|176570.2|176662.8|176572.8|176674.5|176584.5|176649.5|176559.5|35
1730255150000|2024-10-30 02:25:50|176661.9|176571.9|176658|176568|176664.2|176574.2|176651.4|176561.4|39
1730255160000|2024-10-30 02:26:00|176655|176565|176654.2|176564.2|176660.2|176570.2|176648.7|176558.7|39
1730255170000|2024-10-30 02:26:10|176652.2|176562.2|176650.3|176560.3|176660|176570|176649.7|176559.7|26
1730255180000|2024-10-30 02:26:20|176649.5|176559.5|176645.9|176555.9|176655.7|176565.7|176644.4|176554.4|29
1730255190000|2024-10-30 02:26:30|176650|176560|176655.4|176565.4|176655.4|176565.4|176643.7|176553.7|33
1730255200000|2024-10-30 02:26:40|176652|176562|176661|176571|176670.7|176571.5|176651.7|176540.7|36
1730255210000|2024-10-30 02:26:50|176662.5|176572.5|176663.7|176573.7|176670.2|176580.2|176660.7|176570.7|36
1730255220000|2024-10-30 02:27:00|176662.4|176572.4|176658.4|176568.4|176665.3|176575.3|176657.5|176567.5|34
1730255230000|2024-10-30 02:27:10|176658.9|176568.9|176666|176576|176679.3|176577.3|176656|176549.3|33
1730255240000|2024-10-30 02:27:20|176664.3|176574.3|176663.5|176573.5|176666.7|176576.7|176657.9|176567.9|36
1730255250000|2024-10-30 02:27:30|176664|176574|176670.3|176580.3|176676.7|176586.7|176655.8|176565.8|37
1730255260000|2024-10-30 02:27:40|176664.2|176574.2|176672|176582|176675.8|176585.8|176660.7|176570.7|38
1730255270000|2024-10-30 02:27:50|176672.5|176582.5|176664.8|176574.8|176672.5|176582.5|176658.3|176568.3|38
1730255280000|2024-10-30 02:28:00|176661.5|176571.5|176667.9|176577.9|176673.7|176583.7|176660.8|176570.8|39
1730255290000|2024-10-30 02:28:10|176670|176580|176677.3|176587.3|176680.8|176590.8|176661|176571|34
1730255300000|2024-10-30 02:28:20|176689.3|176599.3|176704.8|176614.8|176705.5|176615.5|176689.3|176599.3|30
1730255310000|2024-10-30 02:28:30|176704|176614|176705.9|176615.9|176714.8|176624.8|176702|176612|25
1730255320000|2024-10-30 02:28:40|176706.3|176616.3|176710.7|176620.7|176710.7|176620.7|176706|176616|10
1730255330000|2024-10-30 02:28:50|176703.7|176613.7|176706.5|176616.5|176730|176623|176703.7|176599.5|40
1730255340000|2024-10-30 02:29:00|176705.8|176615.8|176709.2|176619.2|176732.3|176627.3|176702.8|176599.7|36
1730255350000|2024-10-30 02:29:10|176715.2|176625.2|176709.3|176619.3|176734.5|176625.2|176701.2|176596|37
1730255360000|2024-10-30 02:29:20|176705.8|176615.8|176703.5|176613.5|176732.4|176621|176699|176593.2|37
1730255370000|2024-10-30 02:29:30|176700.8|176610.8|176704.3|176614.3|176732|176623.5|176700.8|176598.2|38
1730255380000|2024-10-30 02:29:40|176705.3|176615.3|176729|176599|176729|176625.5|176703.5|176599|6
1730255390000|2024-10-30 02:29:50|176707|176617|176722|176592|176726|176617|176707|176586.4|16
1730255400000|2024-10-30 02:30:00|176721.5|176591.5|176705.7|176615.7|176723.7|176615.7|176681.7|176570.4|26
1730255410000|2024-10-30 02:30:10|176704.7|176614.7|176705.7|176615.7|176706|176616|176704|176614|9
1730255420000|2024-10-30 02:30:20|176704.7|176614.7|176702|176612|176704.7|176614.7|176702|176612|2
1730255430000|2024-10-30 02:30:30|176701.7|176611.7|176701|176611|176705|176615|176688.4|176598.4|20
1730255440000|2024-10-30 02:30:40|176687|176597|176691.2|176601.2|176696|176606|176680|176590|24
1730255450000|2024-10-30 02:30:50|176691.5|176601.5|176725.4|176595.4|176725.4|176629|176691.5|176595.4|27
1730255460000|2024-10-30 02:31:00|176725.5|176595.5|176724.4|176634.4|176750.3|176643.5|176713.4|176595.5|39
1730255470000|2024-10-30 02:31:10|176723|176633|176724.3|176634.3|176757.4|176644|176718.5|176602|37
1730255480000|2024-10-30 02:31:20|176722.4|176632.4|176729.7|176639.7|176736|176646|176712.3|176622.3|37
1730255490000|2024-10-30 02:31:30|176730.4|176640.4|176727|176637|176738|176648|176721.4|176631.4|30
1730255500000|2024-10-30 02:31:40|176726.5|176636.5|176716|176626|176726.8|176636.8|176712|176622|34
1730255510000|2024-10-30 02:31:50|176716.7|176626.7|176713.4|176623.4|176740.2|176629|176710.3|176601.9|32
1730255520000|2024-10-30 02:32:00|176714.7|176624.7|176724.4|176634.4|176741|176634.4|176713.2|176604.5|38
1730255530000|2024-10-30 02:32:10|176719|176629|176715|176625|176723|176633|176712.4|176622.4|37
1730255540000|2024-10-30 02:32:20|176718.9|176628.9|176715.7|176625.7|176733.7|176643.7|176713.2|176623.2|35
1730255550000|2024-10-30 02:32:30|176725.4|176635.4|176723.3|176633.3|176728.4|176638.4|176714|176624|31
1730255560000|2024-10-30 02:32:40|176717.3|176627.3|176714|176624|176726|176636|176711.3|176621.3|39
1730255570000|2024-10-30 02:32:50|176713|176623|176709|176619|176716.5|176626.5|176708|176618|8
1730255580000|2024-10-30 02:33:00|176707.5|176617.5|176711.2|176621.2|176722.5|176632.5|176706|176616|26
1730255590000|2024-10-30 02:33:10|176710.3|176620.3|176702.5|176612.5|176710.3|176620.3|176702.5|176612.5|16
1730255600000|2024-10-30 02:33:20|176699.5|176609.5|176705.7|176615.7|176710|176620|176699.5|176609.5|14
1730255610000|2024-10-30 02:33:30|176704|176614|176704.2|176614.2|176710|176620|176701|176611|31
1730255620000|2024-10-30 02:33:40|176708.7|176618.7|176709.5|176619.5|176712.4|176622.4|176703.9|176613.9|20
1730255630000|2024-10-30 02:33:50|176711|176621|176708|176618|176716.2|176626.2|176705.7|176615.7|29
1730255640000|2024-10-30 02:34:00|176714|176624|176738.8|176648.8|176738.9|176648.9|176708.7|176618.7|40
1730255650000|2024-10-30 02:34:10|176739.3|176649.3|176740.2|176650.2|176743|176653|176732|176642|35
1730255660000|2024-10-30 02:34:20|176734|176644|176740|176650|176755|176650.8|176732.4|176605.5|36
1730255670000|2024-10-30 02:34:30|176735.2|176645.2|176734.3|176644.3|176742|176652|176729|176639|36
1730255680000|2024-10-30 02:34:40|176735|176645|176731|176641|176755|176647|176725.7|176625|39
1730255690000|2024-10-30 02:34:50|176730.4|176640.4|176721|176631|176732.5|176642.5|176719|176629|23
1730255700000|2024-10-30 02:35:00|176721.8|176631.8|176731.4|176601.4|176732.7|176636.2|176711.7|176601.4|16
1730255710000|2024-10-30 02:35:10|176727|176597|176733|176603|176733|176603|176725.4|176595.4|7
1730255720000|2024-10-30 02:35:20|176731|176601|176712.9|176622.9|176739.3|176629.4|176710.7|176600.4|29
1730255730000|2024-10-30 02:35:30|176714.7|176624.7|176712.5|176622.5|176722|176632|176711.2|176621.2|35
1730255740000|2024-10-30 02:35:40|176712.3|176622.3|176712.3|176622.3|176712.3|176622.3|176712.3|176622.3|1
1730255750000|2024-10-30 02:35:50|176714.3|176624.3|176726.4|176636.4|176732.7|176642.7|176714.3|176624.3|30
1730255760000|2024-10-30 02:36:00|176724|176634|176726|176636|176731.4|176641.4|176720.9|176630.9|37
1730255770000|2024-10-30 02:36:10|176728.5|176638.5|176725.8|176635.8|176736.3|176646.3|176723.5|176633.5|38
1730255780000|2024-10-30 02:36:20|176725.9|176635.9|176729.4|176639.4|176734|176644|176723.2|176633.2|40
1730255790000|2024-10-30 02:36:30|176725.8|176635.8|176720|176630|176727|176637|176717|176627|21
1730255800000|2024-10-30 02:36:40|176723.4|176633.4|176720.5|176630.5|176727.5|176637.5|176716.9|176626.9|40
1730255810000|2024-10-30 02:36:50|176720|176630|176710.5|176620.5|176735.7|176630|176710.5|176605.7|38
1730255820000|2024-10-30 02:37:00|176714.8|176624.8|176709|176619|176718.5|176628.5|176707.7|176617.7|35
1730255830000|2024-10-30 02:37:10|176707|176617|176716.3|176626.3|176720.2|176630.2|176707|176617|32
1730255840000|2024-10-30 02:37:20|176720.5|176630.5|176742.4|176652.4|176744.7|176654.7|176720.5|176630.5|19
1730255850000|2024-10-30 02:37:30|176740.7|176650.7|176743.7|176653.7|176762.5|176659|176738|176632.5|31
1730255860000|2024-10-30 02:37:40|176743.3|176653.3|176753.2|176663.2|176763.2|176673.2|176743.3|176653.3|32
1730255870000|2024-10-30 02:37:50|176761.8|176671.8|176742|176612|176761.8|176671.8|176731.4|176604.9|27
1730255880000|2024-10-30 02:38:00|176742.8|176612.8|176736.5|176606.5|176750|176620|176735.4|176605.4|19
1730255890000|2024-10-30 02:38:10|176736.7|176606.7|176745|176615|176752.4|176622.4|176734.3|176604.3|17
1730255900000|2024-10-30 02:38:20|176746.4|176616.4|176745.4|176615.4|176751|176634.5|176723.4|176608.4|24
1730255910000|2024-10-30 02:38:30|176746|176616|176728.3|176638.3|176756.7|176646.7|176723|176616|28
1730255920000|2024-10-30 02:38:40|176724.8|176634.8|176740.3|176650.3|176740.3|176650.3|176723.4|176633.4|25
1730255930000|2024-10-30 02:38:50|176739.7|176649.7|176730.7|176640.7|176743.3|176653.3|176726.7|176636.7|29
1730255940000|2024-10-30 02:39:00|176728.7|176638.7|176724|176634|176733.3|176643.3|176722.8|176632.8|31
1730255950000|2024-10-30 02:39:10|176730|176640|176702|176612|176737.4|176644|176702|176600.5|25
1730255960000|2024-10-30 02:39:20|176701.4|176611.4|176695.5|176605.5|176718.9|176611.4|176687.8|176565.5|25
1730255970000|2024-10-30 02:39:30|176693.4|176603.4|176696.7|176606.7|176696.7|176606.7|176693.4|176603.4|8
1730255980000|2024-10-30 02:39:40|176693.7|176603.7|176675.3|176585.3|176693.7|176603.7|176664.4|176574.4|25
1730255990000|2024-10-30 02:39:50|176677.5|176587.5|176677.8|176587.8|176682.7|176592.7|176671|176581|28
1730256000000|2024-10-30 02:40:00|176679.5|176589.5|176663|176573|176684|176589.5|176644|176547.9|33
1730256010000|2024-10-30 02:40:10|176662|176572|176674.9|176544.9|176681.2|176572.3|176650.5|176544.9|34
1730256020000|2024-10-30 02:40:20|176676.8|176546.8|176677.3|176547.3|176678.7|176573.3|176651.5|176542|34
1730256030000|2024-10-30 02:40:30|176677.5|176547.5|176654.3|176564.3|176679.7|176573.3|176649.7|176541.7|32
1730256040000|2024-10-30 02:40:40|176649.3|176559.3|176657.8|176567.8|176678.5|176569|176649.3|176541.3|31
1730256050000|2024-10-30 02:40:50|176656|176566|176679|176549|176679|176571.8|176647.2|176542.4|37
1730256060000|2024-10-30 02:41:00|176675.8|176545.8|176652.4|176562.4|176675.9|176569.5|176646.9|176545.8|32
1730256070000|2024-10-30 02:41:10|176662.7|176572.7|176661.3|176571.3|176663.7|176573.7|176656.9|176566.9|30
1730256080000|2024-10-30 02:41:20|176656.4|176566.4|176654.2|176564.2|176679.8|176567.9|176649.2|176537.4|17
1730256090000|2024-10-30 02:41:30|176660.3|176570.3|176650.4|176560.4|176660.3|176570.3|176645.2|176555.2|33
1730256100000|2024-10-30 02:41:40|176647|176557|176654|176564|176657|176567|176643.3|176553.3|33
1730256110000|2024-10-30 02:41:50|176653|176563|176649.7|176559.7|176655.7|176565.7|176644.8|176554.8|32
1730256120000|2024-10-30 02:42:00|176652|176562|176650|176560|176670|176571.8|176645.5|176539.7|35
1730256130000|2024-10-30 02:42:10|176646.7|176556.7|176587.7|176457.7|176653|176563|176568|176438|29
1730256150000|2024-10-30 02:42:30|176589.3|176459.3|176587.7|176457.7|176589.3|176459.3|176587.7|176457.7|2
1730256160000|2024-10-30 02:42:40|176588.7|176458.7|176585|176455|176606.7|176476.7|176581|176451|20
1730256170000|2024-10-30 02:42:50|176585.2|176455.2|176596.5|176466.5|176601|176471|176585.2|176455.2|37
1730256180000|2024-10-30 02:43:00|176599|176469|176647.7|176517.7|176651.7|176521.7|176597.2|176467.2|30
1730256190000|2024-10-30 02:43:10|176639.3|176509.3|176633.5|176503.5|176641|176511|176633.5|176503.5|5
1730256200000|2024-10-30 02:43:20|176635.4|176505.4|176632.5|176502.5|176635.4|176505.4|176631.9|176501.9|6
1730256210000|2024-10-30 02:43:30|176631.9|176501.9|176632.5|176502.5|176634|176504|176629.7|176499.7|6
1730256220000|2024-10-30 02:43:40|176634.7|176504.7|176650|176520|176650|176520|176634.5|176504.5|13
1730256230000|2024-10-30 02:43:50|176647.3|176517.3|176644.7|176514.7|176651.4|176521.4|176642|176512|13
1730256240000|2024-10-30 02:44:00|176644|176514|176641|176511|176650.2|176520.2|176639.4|176509.4|14
1730256250000|2024-10-30 02:44:10|176633|176503|176650|176520|176656.7|176526.7|176625.4|176495.4|13
1730256260000|2024-10-30 02:44:20|176651|176521|176645|176515|176651|176521|176645|176515|2
1730256270000|2024-10-30 02:44:30|176637.4|176507.4|176634.7|176504.7|176641.4|176511.4|176628|176498|15
1730256280000|2024-10-30 02:44:40|176637.4|176507.4|176641|176511|176644.3|176514.3|176637.4|176507.4|12
1730256290000|2024-10-30 02:44:50|176644|176514|176644.7|176514.7|176656.7|176526.7|176638.4|176508.4|15
1730256300000|2024-10-30 02:45:00|176650.9|176520.9|176658.5|176528.5|176658.5|176528.5|176639.4|176509.4|24
1730256310000|2024-10-30 02:45:10|176651.9|176521.9|176652.4|176522.4|176654|176524|176638.5|176508.5|17
1730256320000|2024-10-30 02:45:20|176652|176522|176640.7|176510.7|176652|176522|176637.9|176507.9|15
1730256330000|2024-10-30 02:45:30|176639.7|176509.7|176640|176510|176643.3|176513.3|176631|176501|11
1730256340000|2024-10-30 02:45:40|176639.3|176509.3|176616.7|176526.7|176642.7|176529.4|176606.9|176498.9|29
1730256350000|2024-10-30 02:45:50|176606|176516|176595.7|176505.7|176616.8|176526.8|176595.7|176505.7|32
1730256360000|2024-10-30 02:46:00|176608.7|176518.7|176607.4|176517.4|176630.8|176521|176606|176493.4|22
1730256370000|2024-10-30 02:46:10|176606.7|176516.7|176624.5|176534.5|176646.2|176537.4|176604.7|176508.7|26
1730256380000|2024-10-30 02:46:20|176625|176535|176612.2|176522.2|176626.5|176536.5|176612.2|176522.2|17
1730256390000|2024-10-30 02:46:30|176613.7|176523.7|176607.8|176517.8|176622.8|176532.8|176606.3|176516.3|18
1730256400000|2024-10-30 02:46:40|176603.3|176513.3|176610|176520|176611.7|176521.7|176602.3|176512.3|13
1730256410000|2024-10-30 02:46:50|176630.7|176540.7|176642.4|176512.4|176648.2|176540.7|176623.4|176510.7|11
1730256420000|2024-10-30 02:47:00|176642.8|176512.8|176655.2|176525.2|176658|176542.7|176624.3|176509.3|26
1730256430000|2024-10-30 02:47:10|176658.3|176528.3|176658|176528|176664.4|176534.4|176648.9|176518.9|18
1730256440000|2024-10-30 02:47:20|176658.4|176528.4|176626.3|176536.3|176658.4|176540.4|176619.2|176520.9|24
1730256450000|2024-10-30 02:47:30|176626.4|176536.4|176625.4|176535.4|176630|176540|176620.7|176530.7|24
1730256460000|2024-10-30 02:47:40|176624.9|176534.9|176631|176541|176631.9|176541.9|176624.9|176534.9|16
1730256470000|2024-10-30 02:47:50|176631.5|176541.5|176639.8|176549.8|176648.8|176558.8|176631.5|176541.5|21
1730256480000|2024-10-30 02:48:00|176642.3|176552.3|176640.3|176550.3|176660.8|176552.3|176633.8|176526.3|15
1730256490000|2024-10-30 02:48:10|176642.7|176552.7|176634.2|176544.2|176642.7|176552.7|176625.4|176535.4|13
1730256500000|2024-10-30 02:48:20|176626.7|176536.7|176620.8|176530.8|176640.3|176550.3|176618|176528|31
1730256510000|2024-10-30 02:48:30|176624.8|176534.8|176607.5|176517.5|176625.5|176535.5|176598.5|176508.5|35
1730256520000|2024-10-30 02:48:40|176607.3|176517.3|176604.5|176514.5|176612.5|176522.5|176596.5|176506.5|35
1730256530000|2024-10-30 02:48:50|176601|176511|176600.2|176510.2|176606.8|176516.8|176596.7|176506.7|37
1730256540000|2024-10-30 02:49:00|176602.5|176512.5|176606.5|176516.5|176606.8|176516.8|176601|176511|27
1730256550000|2024-10-30 02:49:10|176605.5|176515.5|176608.4|176518.4|176611.9|176521.9|176601.8|176511.8|34
1730256560000|2024-10-30 02:49:20|176607.8|176517.8|176653.2|176523.2|176657.4|176551.4|176607.8|176517.5|24
1730256570000|2024-10-30 02:49:30|176652.4|176522.4|176655.7|176525.7|176655.7|176525.7|176648|176518|11
1730256580000|2024-10-30 02:49:40|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|176634.5|176544.5|1
1730256590000|2024-10-30 02:49:50|176635.2|176545.2|176629.9|176539.9|176654.5|176545.2|176628.8|176517.7|8
1730256600000|2024-10-30 02:50:00|176629.7|176539.7|176614.8|176524.8|176629.7|176539.7|176607|176517|29
1730256610000|2024-10-30 02:50:10|176612.3|176522.3|176605.7|176515.7|176613|176523|176596.8|176506.8|35
1730256620000|2024-10-30 02:50:20|176606|176516|176603.8|176513.8|176610.3|176520.3|176597.8|176507.8|32
1730256630000|2024-10-30 02:50:30|176604|176514|176604.9|176514.9|176609.4|176519.4|176596.4|176506.4|29
1730256640000|2024-10-30 02:50:40|176604.7|176514.7|176606.5|176516.5|176613.9|176523.9|176602.5|176512.5|32
1730256650000|2024-10-30 02:50:50|176607|176517|176607|176517|176617.7|176527.7|176605.3|176515.3|24
1730256660000|2024-10-30 02:51:00|176603|176513|176590|176500|176610|176520|176590|176500|36
1730256670000|2024-10-30 02:51:10|176591.5|176501.5|176590.2|176500.2|176599.5|176509.5|176584.9|176494.9|37
1730256680000|2024-10-30 02:51:20|176585.4|176495.4|176590.2|176500.2|176594|176504|176585.4|176495.4|40
1730256690000|2024-10-30 02:51:30|176585.7|176495.7|176584.2|176494.2|176597.5|176507.5|176584.2|176494.2|39
1730256700000|2024-10-30 02:51:40|176584.4|176494.4|176591.4|176501.4|176595.4|176505.4|176584.4|176494.4|37
1730256710000|2024-10-30 02:51:50|176587.9|176497.9|176587|176497|176594.2|176504.2|176581.7|176491.7|33
1730256720000|2024-10-30 02:52:00|176586.7|176496.7|176545.8|176455.8|176589.5|176499.5|176541.3|176451.3|32
1730256730000|2024-10-30 02:52:10|176545.5|176455.5|176541|176451|176548.4|176458.4|176540.8|176450.8|15
1730256740000|2024-10-30 02:52:20|176539.8|176449.8|176535|176445|176542.9|176452.9|176532.5|176442.5|17
1730256750000|2024-10-30 02:52:30|176534.8|176444.8|176530.9|176440.9|176534.8|176444.8|176522.9|176432.9|12
1730256760000|2024-10-30 02:52:40|176532.5|176442.5|176544.7|176454.7|176550.2|176460.2|176524.7|176434.7|31
1730256770000|2024-10-30 02:52:50|176545.5|176455.5|176570|176440|176570.9|176462.5|176541.7|176438.3|19
1730256780000|2024-10-30 02:53:00|176550.5|176460.5|176550.5|176460.5|176550.5|176460.5|176550.5|176460.5|1
1730256790000|2024-10-30 02:53:10|176550|176460|176550|176460|176551|176461|176550|176460|3
1730256800000|2024-10-30 02:53:20|176542.3|176452.3|176545.5|176455.5|176545.9|176455.9|176542.3|176452.3|5
1730256810000|2024-10-30 02:53:30|176551.8|176461.8|176552.7|176462.7|176565.2|176475.2|176546.2|176456.2|17
1730256820000|2024-10-30 02:53:40|176553.4|176463.4|176562.5|176472.5|176564.4|176474.4|176553.4|176463.4|16
1730256830000|2024-10-30 02:53:50|176565.5|176475.5|176554.9|176464.9|176565.5|176475.5|176549.9|176459.9|11
1730256840000|2024-10-30 02:54:00|176555|176465|176547.5|176457.5|176555|176465|176545|176455|11
1730256850000|2024-10-30 02:54:10|176548.4|176458.4|176555.9|176465.9|176561|176471|176546.2|176456.2|30
1730256860000|2024-10-30 02:54:20|176556.2|176466.2|176549.7|176459.7|176558|176468|176548|176458|21
1730256870000|2024-10-30 02:54:30|176550|176460|176557.2|176467.2|176565.3|176475.3|176548.4|176458.4|15
1730256880000|2024-10-30 02:54:40|176556.5|176466.5|176553.9|176463.9|176557.5|176467.5|176548.2|176458.2|16
1730256890000|2024-10-30 02:54:50|176552.7|176462.7|176555.5|176465.5|176559|176469|176547.9|176457.9|26
1730256900000|2024-10-30 02:55:00|176579.9|176489.9|176619.5|176489.5|176621|176513.2|176579.9|176479.9|16
1730256910000|2024-10-30 02:55:10|176619.7|176489.7|176600.5|176510.5|176626.2|176512.9|176600.5|176477.7|17
1730256920000|2024-10-30 02:55:20|176600.3|176510.3|176597|176507|176602.9|176512.9|176594.2|176504.2|21
1730256930000|2024-10-30 02:55:30|176594.7|176504.7|176598.2|176508.2|176606.2|176516.2|176592.7|176502.7|23
1730256940000|2024-10-30 02:55:40|176599.5|176509.5|176603.3|176513.3|176615.3|176525.3|176599.5|176509.5|28
1730256950000|2024-10-30 02:55:50|176604|176514|176606|176516|176614|176524|176604|176514|33
1730256960000|2024-10-30 02:56:00|176607.8|176517.8|176610|176520|176612|176522|176600.2|176510.2|26
1730256970000|2024-10-30 02:56:10|176613.5|176523.5|176611.4|176521.4|176618.2|176528.2|176605|176515|35
1730256980000|2024-10-30 02:56:20|176609|176519|176609.4|176519.4|176616.3|176526.3|176608.5|176518.5|34
1730256990000|2024-10-30 02:56:30|176603.5|176513.5|176604.8|176514.8|176606.5|176516.5|176593.9|176503.9|34
1730257000000|2024-10-30 02:56:40|176605|176515|176600.8|176510.8|176607.3|176517.3|176599.3|176509.3|33
1730257010000|2024-10-30 02:56:50|176617.2|176487.2|176600.5|176510.5|176622.2|176513|176597.7|176486.2|22
1730257020000|2024-10-30 02:57:00|176603|176513|176604|176514|176604.3|176514.3|176597.3|176507.3|28
1730257030000|2024-10-30 02:57:10|176599.9|176509.9|176598.5|176508.5|176604.2|176514.2|176594.7|176504.7|33
1730257040000|2024-10-30 02:57:20|176599.4|176509.4|176598.4|176508.4|176603.5|176513.5|176598.4|176508.4|25
1730257050000|2024-10-30 02:57:30|176597.7|176507.7|176607.3|176517.3|176608.2|176518.2|176592.5|176502.5|25
1730257060000|2024-10-30 02:57:40|176603.4|176513.4|176603|176513|176611.5|176521.5|176597.3|176507.3|30
1730257070000|2024-10-30 02:57:50|176604|176514|176619|176529|176619|176529|176604|176514|23
1730257080000|2024-10-30 02:58:00|176618.5|176528.5|176617|176527|176627.5|176537.5|176613.3|176523.3|29
1730257090000|2024-10-30 02:58:10|176618.8|176528.8|176625.3|176535.3|176626.8|176536.8|176618.5|176528.5|27
1730257100000|2024-10-30 02:58:20|176625.5|176535.5|176628.5|176538.5|176631|176541|176619|176529|19
1730257110000|2024-10-30 02:58:30|176627.3|176537.3|176627.3|176537.3|176629|176539|176618|176528|17
1730257120000|2024-10-30 02:58:40|176627|176537|176627|176537|176629.3|176539.3|176615.7|176525.7|31
1730257130000|2024-10-30 02:58:50|176625.7|176535.7|176624.5|176534.5|176626.5|176536.5|176619.3|176529.3|24
1730257140000|2024-10-30 02:59:00|176622|176532|176627.3|176537.3|176627.5|176537.5|176622|176532|13
1730257150000|2024-10-30 02:59:10|176631|176541|176635|176545|176643.9|176553.9|176630.5|176540.5|17
1730257160000|2024-10-30 02:59:20|176634|176544|176627|176537|176642.5|176552.5|176626.5|176536.5|28
1730257170000|2024-10-30 02:59:30|176641.4|176551.4|176637.3|176547.3|176665.9|176552|176635.8|176526.3|27
1730257180000|2024-10-30 02:59:40|176640.3|176550.3|176639|176549|176661.3|176553|176628.8|176527|27
1730257190000|2024-10-30 02:59:50|176636.8|176546.8|176636|176546|176639|176549|176633.3|176543.3|17
1730257200000|2024-10-30 03:00:00|176635.5|176545.5|176698.9|176568.9|176704.2|176574.2|176635.5|176528.2|21
1730257210000|2024-10-30 03:00:10|176700.3|176570.3|176710.7|176580.7|176710.8|176580.8|176696.3|176566.3|13
1730257220000|2024-10-30 03:00:20|176706|176576|176693.2|176563.2|176706|176576|176693.2|176563.2|5
1730257230000|2024-10-30 03:00:30|176691.4|176561.4|176697.4|176567.4|176699|176569|176690.7|176560.7|7
1730257240000|2024-10-30 03:00:40|176697|176567|176693.3|176563.3|176713|176595.5|176677.8|176563.3|27
1730257250000|2024-10-30 03:00:50|176697.3|176567.3|176697.3|176567.3|176698|176568|176696.7|176566.7|5
1730257260000|2024-10-30 03:01:00|176691|176561|176682.3|176592.3|176693.4|176599.8|176673.3|176559|28
1730257270000|2024-10-30 03:01:10|176683|176593|176682|176592|176684.3|176594.3|176675.8|176585.8|14
1730257280000|2024-10-30 03:01:20|176685|176595|176679|176589|176685.7|176595.7|176678.9|176588.9|9
1730257290000|2024-10-30 03:01:30|176679.4|176589.4|176691.2|176601.2|176723.8|176604.3|176679.4|176579.7|13
1730257300000|2024-10-30 03:01:40|176691.3|176601.3|176690.4|176600.4|176694.5|176604.5|176679.5|176589.5|21
1730257310000|2024-10-30 03:01:50|176689.8|176599.8|176689|176599|176689.8|176599.8|176689|176599|2
1730257320000|2024-10-30 03:02:00|176688.5|176598.5|176682.8|176592.8|176688.5|176598.5|176673.9|176583.9|25
1730257330000|2024-10-30 03:02:10|176681|176591|176675.5|176585.5|176681|176591|176672.5|176582.5|34
1730257340000|2024-10-30 03:02:20|176675.3|176585.3|176673.3|176583.3|176676|176586|176665.8|176575.8|29
1730257350000|2024-10-30 03:02:30|176673.8|176583.8|176672.2|176582.2|176678.5|176588.5|176668.3|176578.3|26
1730257360000|2024-10-30 03:02:40|176670.5|176580.5|176671.5|176581.5|176675|176585|176663.7|176573.7|28
1730257370000|2024-10-30 03:02:50|176670.2|176580.2|176663|176573|176673.8|176583.8|176660.4|176570.4|26
1730257380000|2024-10-30 03:03:00|176662.4|176572.4|176663.4|176573.4|176669.4|176579.4|176656.4|176566.4|35
1730257390000|2024-10-30 03:03:10|176664|176574|176668.8|176578.8|176671.7|176581.7|176662|176572|19
1730257400000|2024-10-30 03:03:20|176663|176573|176664.4|176574.4|176674.3|176584.3|176661.3|176571.3|34
1730257410000|2024-10-30 03:03:30|176661.2|176571.2|176678.8|176588.8|176685.5|176595.5|176660.2|176570.2|32
1730257420000|2024-10-30 03:03:40|176678.3|176588.3|176688.7|176598.7|176690.7|176600.7|176678|176588|31
1730257430000|2024-10-30 03:03:50|176692|176602|176685.7|176595.7|176692|176602|176682|176592|38
1730257440000|2024-10-30 03:04:00|176683|176593|176689.4|176599.4|176695.3|176605.3|176683|176593|22
1730257450000|2024-10-30 03:04:10|176690.5|176600.5|176695.7|176605.7|176696|176606|176686.2|176596.2|31
1730257460000|2024-10-30 03:04:20|176695|176605|176695|176605|176695|176605|176695|176605|1
1730257470000|2024-10-30 03:04:30|176696.3|176606.3|176726|176596|176731.2|176613|176696.3|176591.7|20
1730257480000|2024-10-30 03:04:40|176726.7|176596.7|176718.8|176588.8|176727.7|176597.7|176714.7|176584.7|26
1730257490000|2024-10-30 03:04:50|176726.4|176596.4|176723.4|176593.4|176730|176600|176721.7|176591.7|12
1730257500000|2024-10-30 03:05:00|176702.5|176612.5|176685|176595|176703.5|176613.5|176685|176595|5
1730257510000|2024-10-30 03:05:10|176694.7|176604.7|176688.2|176598.2|176695.4|176605.4|176681.7|176591.7|33
1730257520000|2024-10-30 03:05:20|176687.9|176597.9|176676.5|176586.5|176698|176608|176676.5|176586.5|38
1730257530000|2024-10-30 03:05:30|176682.3|176592.3|176675.3|176585.3|176682.3|176592.3|176675|176585|36
1730257540000|2024-10-30 03:05:40|176679.3|176589.3|176679.3|176589.3|176681.7|176591.7|176677|176587|21
1730257550000|2024-10-30 03:05:50|176681|176591|176676.5|176586.5|176684|176594|176674.5|176584.5|30
1730257560000|2024-10-30 03:06:00|176676|176586|176671.5|176581.5|176677|176587|176667.7|176577.7|28
1730257570000|2024-10-30 03:06:10|176672.7|176582.7|176676.5|176586.5|176679.2|176589.2|176671.3|176581.3|31
1730257580000|2024-10-30 03:06:20|176679.2|176589.2|176676|176586|176696.2|176589.2|176672.5|176564.5|29
1730257590000|2024-10-30 03:06:30|176676.5|176586.5|176672.5|176582.5|176677.7|176587.7|176670.9|176580.9|14
1730257600000|2024-10-30 03:06:40|176670.2|176580.2|176676.2|176586.2|176681.4|176591.4|176670.2|176580.2|17
1730257610000|2024-10-30 03:06:50|176668.7|176578.7|176680|176590|176689|176599|176668.7|176578.7|25
1730257620000|2024-10-30 03:07:00|176675.7|176585.7|176682|176592|176694.9|176604.9|176675.7|176585.7|25
1730257630000|2024-10-30 03:07:10|176684.3|176594.3|176679.8|176589.8|176689|176599|176676|176586|18
1730257640000|2024-10-30 03:07:20|176680|176590|176674.5|176584.5|176687.9|176597.9|176674.5|176584.5|28
1730257650000|2024-10-30 03:07:30|176678.5|176588.5|176673.8|176583.8|176681.8|176591.8|176671.5|176581.5|27
1730257660000|2024-10-30 03:07:40|176679.5|176589.5|176669.4|176579.4|176679.5|176589.5|176668.8|176578.8|26
1730257670000|2024-10-30 03:07:50|176670.5|176580.5|176673.9|176583.9|176676.3|176586.3|176668|176578|27
1730257680000|2024-10-30 03:08:00|176678|176588|176681.7|176591.7|176684|176594|176674.2|176584.2|18
1730257690000|2024-10-30 03:08:10|176679|176589|176676.3|176586.3|176685.3|176595.3|176676.3|176586.3|30
1730257700000|2024-10-30 03:08:20|176675.8|176585.8|176683.7|176593.7|176685.8|176595.8|176675.8|176585.8|30
1730257710000|2024-10-30 03:08:30|176682.5|176592.5|176680|176590|176685.4|176595.4|176676.9|176586.9|28
1730257720000|2024-10-30 03:08:40|176675.8|176585.8|176677.4|176587.4|176684.8|176594.8|176674|176584|31
1730257730000|2024-10-30 03:08:50|176676.7|176586.7|176676.9|176586.9|176680.5|176590.5|176672.5|176582.5|31
1730257740000|2024-10-30 03:09:00|176679.7|176589.7|176700|176610|176707.5|176617.5|176679.5|176589.5|27
1730257750000|2024-10-30 03:09:10|176697|176607|176705|176615|176713.5|176623.5|176696|176606|36
1730257760000|2024-10-30 03:09:20|176706.5|176616.5|176708.7|176618.7|176712.3|176622.3|176699|176609|25
1730257770000|2024-10-30 03:09:30|176709|176619|176725.7|176595.7|176726.7|176622.4|176694.9|176587.2|36
1730257780000|2024-10-30 03:09:40|176730.2|176600.2|176690.5|176600.5|176730.2|176615.9|176690.5|176598.8|31
1730257790000|2024-10-30 03:09:50|176689|176599|176689|176599|176696.2|176606.2|176681.9|176591.9|23
1730257800000|2024-10-30 03:10:00|176690.2|176600.2|176695|176605|176695|176605|176690.2|176600.2|5
1730257810000|2024-10-30 03:10:10|176695.3|176605.3|176684.7|176594.7|176699.7|176609.7|176684|176594|21
1730257820000|2024-10-30 03:10:20|176681.7|176591.7|176678.4|176588.4|176685.4|176595.4|176671.5|176581.5|29
1730257830000|2024-10-30 03:10:30|176671.5|176581.5|176675.7|176585.7|176681|176591|176668.7|176578.7|32
1730257840000|2024-10-30 03:10:40|176674.4|176584.4|176675|176585|176678.8|176588.8|176669.3|176579.3|26
1730257850000|2024-10-30 03:10:50|176677.5|176587.5|176680.9|176590.9|176682.9|176592.9|176672.7|176582.7|24
1730257860000|2024-10-30 03:11:00|176690.5|176600.5|176692|176602|176692|176602|176690.5|176600.5|3
1730257870000|2024-10-30 03:11:10|176689.3|176599.3|176693.8|176603.8|176693.8|176603.8|176685|176595|35
1730257880000|2024-10-30 03:11:20|176689.5|176599.5|176706|176616|176710.3|176620.3|176689.5|176599.5|26
1730257890000|2024-10-30 03:11:30|176728.7|176598.7|176698.8|176608.8|176737.9|176624.3|176697.7|176598.7|27
1730257900000|2024-10-30 03:11:40|176704.5|176614.5|176706.3|176616.3|176709.8|176619.8|176694.4|176604.4|24
1730257910000|2024-10-30 03:11:50|176707.5|176617.5|176704.5|176614.5|176709.5|176619.5|176702|176612|22
1730257920000|2024-10-30 03:12:00|176711|176621|176700.5|176610.5|176714|176624|176697|176607|24
1730257930000|2024-10-30 03:12:10|176699.7|176609.7|176688.8|176598.8|176700.3|176610.3|176682.8|176592.8|23
1730257940000|2024-10-30 03:12:20|176689.5|176599.5|176690.5|176600.5|176693.8|176603.8|176681.5|176591.5|26
1730257950000|2024-10-30 03:12:30|176685.3|176595.3|176682.3|176592.3|176685.3|176595.3|176681.8|176591.8|4
1730257960000|2024-10-30 03:12:40|176685.3|176595.3|176677.3|176587.3|176693.3|176603.3|176671.8|176581.8|23
1730257970000|2024-10-30 03:12:50|176678.5|176588.5|176681|176591|176683.8|176593.8|176670.8|176580.8|24
1730257980000|2024-10-30 03:13:00|176682.2|176592.2|176679.3|176589.3|176690.8|176600.8|176677.4|176587.4|17
1730257990000|2024-10-30 03:13:10|176675.8|176585.8|176682.8|176592.8|176682.8|176592.8|176674|176584|18
1730258000000|2024-10-30 03:13:20|176687|176597|176684.5|176594.5|176694.7|176604.7|176683|176593|21
1730258010000|2024-10-30 03:13:30|176685.3|176595.3|176685.3|176595.3|176688|176598|176676.8|176586.8|28
1730258020000|2024-10-30 03:13:40|176682.8|176592.8|176680.3|176590.3|176685|176595|176675.5|176585.5|15
1730258030000|2024-10-30 03:13:50|176678.3|176588.3|176702.3|176612.3|176703.7|176613.7|176678.3|176588.3|21
1730258040000|2024-10-30 03:14:00|176702|176612|176703.3|176613.3|176712.5|176622.5|176698.5|176608.5|18
1730258050000|2024-10-30 03:14:10|176700.5|176610.5|176702.8|176612.8|176704.5|176614.5|176693.3|176603.3|30
1730258060000|2024-10-30 03:14:20|176702.5|176612.5|176696.8|176606.8|176703|176613|176692|176602|22
1730258070000|2024-10-30 03:14:30|176697.3|176607.3|176697|176607|176707|176617|176691.5|176601.5|23
1730258080000|2024-10-30 03:14:40|176700.3|176610.3|176700.5|176610.5|176706|176616|176700.3|176610.3|18
1730258090000|2024-10-30 03:14:50|176702.3|176612.3|176699|176609|176702.3|176612.3|176688.9|176598.9|21
1730258100000|2024-10-30 03:15:00|176700.5|176610.5|176697.8|176607.8|176709.5|176619.5|176693.3|176603.3|28
1730258110000|2024-10-30 03:15:10|176699.5|176609.5|176680.5|176590.5|176701|176611|176680.5|176590.5|28
1730258120000|2024-10-30 03:15:20|176680.9|176590.9|176682.4|176592.4|176692.7|176602.7|176679.7|176589.7|24
1730258130000|2024-10-30 03:15:30|176682.2|176592.2|176693.4|176603.4|176703|176613|176682|176592|36
1730258140000|2024-10-30 03:15:40|176691.8|176601.8|176692.5|176602.5|176694.2|176604.2|176685.7|176595.7|32
1730258150000|2024-10-30 03:15:50|176694|176604|176708.5|176618.5|176712.9|176622.9|176689|176599|28
1730258160000|2024-10-30 03:16:00|176735.2|176605.2|176755.8|176665.8|176779.5|176669|176718|176604|22
1730258170000|2024-10-30 03:16:10|176759.8|176669.8|176780.7|176650.7|176787.5|176671.3|176757|176650.7|14
1730258180000|2024-10-30 03:16:20|176778.7|176648.7|176774.9|176644.9|176778.7|176648.7|176774.5|176644.5|4
1730258190000|2024-10-30 03:16:30|176774.5|176644.5|176770.2|176680.2|176775|176682.8|176757.8|176644.4|32
1730258200000|2024-10-30 03:16:40|176766.2|176676.2|176796.4|176666.4|176799.5|176687.9|176765|176662.4|37
1730258210000|2024-10-30 03:16:50|176794|176664|176790.7|176660.7|176804.4|176674.4|176789.8|176659.8|38
1730258220000|2024-10-30 03:17:00|176793.9|176663.9|176776.8|176686.8|176795.7|176691.8|176776.5|176660.4|14
1730258230000|2024-10-30 03:17:10|176776|176686|176777|176687|176780.3|176690.3|176769.9|176679.9|23
1730258240000|2024-10-30 03:17:20|176776.8|176686.8|176777.5|176687.5|176782|176692|176773.3|176683.3|10
1730258250000|2024-10-30 03:17:30|176776.2|176686.2|176767|176677|176776.7|176686.7|176754.7|176664.7|38
1730258260000|2024-10-30 03:17:40|176765.2|176675.2|176764.4|176674.4|176769.7|176679.7|176758.4|176668.4|35
1730258270000|2024-10-30 03:17:50|176760.4|176670.4|176770|176680|176770|176680|176757.7|176667.7|36
1730258280000|2024-10-30 03:18:00|176772.3|176682.3|176775.5|176685.5|176797.7|176686.7|176765.5|176661.7|36
1730258290000|2024-10-30 03:18:10|176776.3|176686.3|176775.5|176685.5|176783.4|176693.4|176769.7|176679.7|39
1730258300000|2024-10-30 03:18:20|176779.4|176689.4|176797.7|176707.7|176798.2|176708.2|176769.5|176679.5|27
1730258310000|2024-10-30 03:18:30|176803|176713|176848|176718|176848.4|176718.4|176803|176691.5|13
1730258320000|2024-10-30 03:18:40|176861.7|176731.7|176862.7|176732.7|176864.3|176734.3|176861.7|176731.7|5
1730258330000|2024-10-30 03:18:50|176868.7|176738.7|176867.3|176737.3|176869.3|176739.3|176863.3|176733.3|5
1730258340000|2024-10-30 03:19:00|176870.7|176740.7|176873.7|176743.7|176874.7|176744.7|176869.3|176739.3|11
1730258350000|2024-10-30 03:19:10|176876.3|176746.3|176870.2|176740.2|176876.3|176746.3|176866.5|176736.5|11
1730258360000|2024-10-30 03:19:20|176872.9|176742.9|176869|176739|176873|176743|176869|176739|5
1730258370000|2024-10-30 03:19:30|176846.5|176756.5|176845|176755|176849.3|176759.3|176845|176755|3
1730258380000|2024-10-30 03:19:40|176843.5|176753.5|176843.5|176753.5|176843.5|176753.5|176843.5|176753.5|1
1730258390000|2024-10-30 03:19:50|176845.3|176755.3|176851.7|176761.7|176852|176762|176845.3|176755.3|5
1730258400000|2024-10-30 03:20:00|176849.3|176759.3|176851.7|176761.7|176851.7|176761.7|176849.3|176759.3|2
1730258430000|2024-10-30 03:20:30|176862|176732|176888|176758|176897|176767|176862|176732|8
1730258440000|2024-10-30 03:20:40|176887|176757|176884.7|176754.7|176887.3|176757.3|176884.7|176754.7|8
1730258450000|2024-10-30 03:20:50|176885.7|176755.7|176884.7|176754.7|176886|176756|176884.7|176754.7|3
1730258460000|2024-10-30 03:21:00|176885.7|176755.7|176890.4|176760.4|176892.4|176762.4|176885.7|176755.7|9
1730258470000|2024-10-30 03:21:10|176885.7|176755.7|176888|176758|176888.7|176758.7|176885.7|176755.7|3
1730258480000|2024-10-30 03:21:20|176884.7|176754.7|176914|176784|176937.5|176807.5|176883.7|176753.7|13
1730258490000|2024-10-30 03:21:30|176889.3|176799.3|176915.8|176785.8|176920.4|176810|176889.3|176782.4|10
1730258500000|2024-10-30 03:21:40|176916.3|176786.3|176919.7|176789.7|176920.7|176790.7|176916.3|176786.3|5
1730258510000|2024-10-30 03:21:50|176921.7|176791.7|176904.8|176774.8|176921.7|176791.7|176897|176767|35
1730258520000|2024-10-30 03:22:00|176884.3|176794.3|176906|176776|176908|176800.5|176875.4|176767.7|32
1730258530000|2024-10-30 03:22:10|176905.4|176775.4|176903.4|176773.4|176909.4|176779.4|176900|176770|15
1730258540000|2024-10-30 03:22:20|176903|176773|176886.7|176796.7|176911.7|176796.7|176886.7|176766.7|22
1730258550000|2024-10-30 03:22:30|176886.8|176796.8|176905.7|176775.7|176906.4|176798|176882.2|176769.9|28
1730258560000|2024-10-30 03:22:40|176889.3|176799.3|176912.2|176782.2|176916|176801.7|176883|176771|19
1730258570000|2024-10-30 03:22:50|176912|176782|176912|176782|176924.2|176794.2|176907|176777|31
1730258580000|2024-10-30 03:23:00|176908|176778|176907.2|176777.2|176916.2|176786.2|176906.7|176776.7|32
1730258590000|2024-10-30 03:23:10|176901.5|176771.5|176906.5|176776.5|176909.8|176779.8|176901|176771|9
1730258600000|2024-10-30 03:23:20|176911.2|176781.2|176915|176785|176923.7|176793.7|176905.7|176775.7|34
1730258610000|2024-10-30 03:23:30|176917.9|176787.9|176916|176786|176925|176811.8|176896.3|176781.5|36
1730258620000|2024-10-30 03:23:40|176917.2|176787.2|176918.2|176788.2|176926.9|176810|176899.2|176782.7|32
1730258630000|2024-10-30 03:23:50|176921|176791|176912.2|176782.2|176921.9|176807.3|176896.3|176777|24
1730258640000|2024-10-30 03:24:00|176913|176783|176916.2|176786.2|176918.2|176788.2|176903|176773|19
1730258650000|2024-10-30 03:24:10|176916.8|176786.8|176916.2|176786.2|176920.4|176790.4|176912.4|176782.4|24
1730258660000|2024-10-30 03:24:20|176916.3|176786.3|176917.4|176787.4|176920.4|176790.4|176914|176784|12
1730258670000|2024-10-30 03:24:30|176916.7|176786.7|176916.9|176786.9|176921|176807.7|176889.7|176780.5|24
1730258680000|2024-10-30 03:24:40|176917.7|176787.7|176912|176782|176918.2|176807|176887.7|176778|22
1730258690000|2024-10-30 03:24:50|176915|176785|176894.4|176804.4|176915|176804.4|176882.7|176772|27
1730258700000|2024-10-30 03:25:00|176893.3|176803.3|176888.5|176798.5|176893.3|176803.3|176888.2|176798.2|10
1730258710000|2024-10-30 03:25:10|176887.2|176797.2|176899.2|176809.2|176899.2|176809.2|176878.9|176788.9|28
1730258720000|2024-10-30 03:25:20|176899|176809|176900|176810|176915.7|176813.4|176889.4|176779.2|33
1730258730000|2024-10-30 03:25:30|176892.3|176802.3|176899.7|176809.7|176899.9|176809.9|176891.2|176801.2|30
1730258740000|2024-10-30 03:25:40|176895.4|176805.4|176889.5|176799.5|176899.4|176809.4|176886.5|176796.5|29
1730258750000|2024-10-30 03:25:50|176888.7|176798.7|176886|176796|176890.9|176800.9|176879.8|176789.8|27
1730258760000|2024-10-30 03:26:00|176886.7|176796.7|176958.7|176828.7|176958.7|176828.7|176883.5|176793.5|24
1730258770000|2024-10-30 03:26:10|176958.8|176828.8|176958.7|176828.7|176958.8|176828.8|176958.7|176828.7|2
1730258780000|2024-10-30 03:26:20|176970.5|176840.5|176976|176846|176976.5|176846.5|176968.8|176838.8|7
1730258790000|2024-10-30 03:26:30|176975.7|176845.7|176964|176834|176975.7|176845.7|176964|176834|5
1730258800000|2024-10-30 03:26:40|176970.2|176840.2|176981|176851|176983.3|176853.3|176970.2|176840.2|11
1730258810000|2024-10-30 03:26:50|176975.5|176845.5|176973.2|176843.2|176982.7|176852.7|176966.7|176836.7|26
1730258820000|2024-10-30 03:27:00|176972.8|176842.8|176983.5|176853.5|176987.2|176870.5|176956.4|176842.5|36
1730258830000|2024-10-30 03:27:10|176981.5|176851.5|176978.5|176848.5|176987.4|176875.5|176963.3|176848|36
1730258840000|2024-10-30 03:27:20|176982.8|176852.8|176983|176853|176987.3|176857.3|176976|176846|16
1730258850000|2024-10-30 03:27:30|176963|176873|176962|176872|176963|176873|176962|176872|2
1730258860000|2024-10-30 03:27:40|176962.3|176872.3|176952.4|176862.4|176962.3|176872.3|176952.4|176862.4|3
1730258870000|2024-10-30 03:27:50|176949.4|176859.4|176956.8|176866.8|176982.3|176866.8|176949.4|176845.7|12
1730258880000|2024-10-30 03:28:00|176961.2|176831.2|176970.9|176840.9|176974|176844|176961.2|176831.2|15
1730258890000|2024-10-30 03:28:10|176965.2|176835.2|176982.4|176852.4|176982.4|176852.4|176965.2|176835.2|18
1730258900000|2024-10-30 03:28:20|176981|176851|176983.9|176853.9|176991.9|176861.9|176981|176851|22
1730258910000|2024-10-30 03:28:30|176985.9|176855.9|176979.3|176849.3|176988.2|176858.2|176974|176844|28
1730258920000|2024-10-30 03:28:40|176979|176849|176979.9|176849.9|176981.5|176873.8|176958.8|176847.2|11
1730258930000|2024-10-30 03:28:50|176959.3|176869.3|176977.3|176847.3|176986.7|176870.3|176946.3|176845.5|21
1730258940000|2024-10-30 03:29:00|176974.3|176844.3|176954.5|176864.5|176974.3|176864.5|176954.5|176844.3|2
1730258950000|2024-10-30 03:29:10|176957|176867|176966.3|176876.3|176966.3|176876.3|176957|176867|2
1730258960000|2024-10-30 03:29:20|176959.5|176869.5|176963.5|176873.5|176977.9|176873.5|176959.5|176843.5|6
1730258970000|2024-10-30 03:29:30|176958|176868|176958.5|176868.5|176958.5|176868.5|176957.7|176867.7|3
1730258980000|2024-10-30 03:29:40|176959|176869|176974.7|176844.7|176983.2|176873|176958.8|176841|11
1730258990000|2024-10-30 03:29:50|176977.4|176847.4|176952.8|176862.8|176978.3|176868|176949.8|176843.4|29
1730259000000|2024-10-30 03:30:00|176952.3|176862.3|176984|176854|176989.2|176866|176952.3|176843.7|20
1730259010000|2024-10-30 03:30:10|176963.5|176873.5|176963.5|176873.5|176963.5|176873.5|176963.5|176873.5|1
1730259020000|2024-10-30 03:30:20|176961.8|176871.8|176972.7|176842.7|176977.3|176874|176955.7|176841|24
1730259030000|2024-10-30 03:30:30|176953.3|176863.3|176953.5|176863.5|176956.3|176866.3|176953.3|176863.3|3
1730259040000|2024-10-30 03:30:40|176954|176864|176956.3|176866.3|176986.7|176874.9|176954|176854.3|18
1730259050000|2024-10-30 03:30:50|176955.5|176865.5|176950.5|176860.5|176955.5|176865.5|176950.4|176860.4|6
1730259060000|2024-10-30 03:31:00|176951|176861|176950.8|176860.8|176951|176861|176950.8|176860.8|2
1730259070000|2024-10-30 03:31:10|176952.3|176862.3|176952.3|176862.3|176952.3|176862.3|176952.3|176862.3|1
1730259080000|2024-10-30 03:31:20|176948.8|176858.8|176958.5|176868.5|176982.2|176869.8|176947|176851|15
1730259100000|2024-10-30 03:31:40|176960.3|176870.3|176996.2|176866.2|176996.2|176873.2|176938.5|176848.5|26
1730259110000|2024-10-30 03:31:50|176995.7|176865.7|176993.7|176863.7|176995.7|176865.7|176993.7|176863.7|4
1730259120000|2024-10-30 03:32:00|176994.4|176864.4|176997.2|176867.2|176997.2|176867.2|176994.4|176864.4|2
1730259130000|2024-10-30 03:32:10|176977.3|176887.3|176980.2|176890.2|176980.2|176890.2|176977.2|176887.2|3
1730259140000|2024-10-30 03:32:20|176979.8|176889.8|176979.8|176889.8|176979.8|176889.8|176979.8|176889.8|1
1730259160000|2024-10-30 03:32:40|176980.2|176890.2|176985.7|176895.7|176985.7|176895.7|176978.5|176888.5|5
1730259170000|2024-10-30 03:32:50|176984.3|176894.3|176979|176889|176984.3|176894.3|176979|176889|5
1730259180000|2024-10-30 03:33:00|176977|176887|176983.2|176893.2|176983.2|176893.2|176976.7|176886.7|6
1730259190000|2024-10-30 03:33:10|176983.7|176893.7|176987|176897|176987.4|176897.4|176982.7|176892.7|5
1730259200000|2024-10-30 03:33:20|176986|176896|176986|176896|176986|176896|176986|176896|1
1730259240000|2024-10-30 03:34:00|176987|176897|176989.9|176899.9|176989.9|176899.9|176987|176897|3
1730259250000|2024-10-30 03:34:10|176989|176899|177064.9|176974.9|177065.4|176975.4|176988.5|176898.5|12
1730259260000|2024-10-30 03:34:20|177065|176975|177115.5|177025.5|177129.5|177028.9|177065|176975|33
1730259270000|2024-10-30 03:34:30|177113.8|177023.8|177112.2|177022.2|177120|177025.2|177106.3|176990|35
1730259280000|2024-10-30 03:34:40|177113|177023|177114.4|177024.4|177121.5|177031.5|177109.2|177019.2|35
1730259290000|2024-10-30 03:34:50|177116.3|177026.3|177123.9|177033.9|177127.5|177037.5|177116.3|177026.3|34
1730259300000|2024-10-30 03:35:00|177123.4|177033.4|177126.4|177036.4|177131.2|177041.2|177116|177026|35
1730259310000|2024-10-30 03:35:10|177125.4|177035.4|177126.5|177036.5|177129.5|177039.5|177117.7|177027.7|30
1730259320000|2024-10-30 03:35:20|177125.5|177035.5|177137.4|177047.4|177137.4|177047.4|177123.7|177033.7|26
1730259330000|2024-10-30 03:35:30|177134.7|177044.7|177139.2|177049.2|177164.9|177050.4|177134.3|177027|21
1730259340000|2024-10-30 03:35:40|177139.5|177049.5|177158.9|177028.9|177162.5|177052.7|177137.4|177024|24
1730259350000|2024-10-30 03:35:50|177154.5|177024.5|177153.7|177023.7|177162.4|177032.4|177153.2|177023.2|31
1730259360000|2024-10-30 03:36:00|177154.7|177024.7|177158.4|177028.4|177159.2|177051.7|177125|177024.7|24
1730259370000|2024-10-30 03:36:10|177158|177028|177154.3|177024.3|177163.3|177048.5|177138.5|177018.4|19
1730259380000|2024-10-30 03:36:20|177156.5|177026.5|177130.8|177040.8|177156.5|177052|177118.8|177013.5|28
1730259390000|2024-10-30 03:36:30|177152.4|177022.4|177132.3|177042.3|177159.5|177050.2|177132|177016.5|26
1730259400000|2024-10-30 03:36:40|177130.8|177040.8|177130.9|177040.9|177156.3|177049.4|177126.7|177023.9|34
1730259410000|2024-10-30 03:36:50|177133.9|177043.9|177112.5|177022.5|177136.4|177046.4|177107.5|177005.5|30
1730259420000|2024-10-30 03:37:00|177102|177012|177103.2|177013.2|177124.7|177022|177102|176985.9|26
1730259430000|2024-10-30 03:37:10|177101.2|177011.2|177119|177029|177133.7|177029|177101.2|177001|30
1730259440000|2024-10-30 03:37:20|177116.3|177026.3|177130.2|177000.2|177137.5|177026.3|177113|176996.2|38
1730259450000|2024-10-30 03:37:30|177129|176999|177130.5|177000.5|177135.7|177005.7|177128.3|176998.3|27
1730259460000|2024-10-30 03:37:40|177126.4|176996.4|177116.9|177026.9|177126.4|177030|177103.5|176996.4|33
1730259470000|2024-10-30 03:37:50|177112.5|177022.5|177109|177019|177120.2|177030.2|177109|177019|29
1730259480000|2024-10-30 03:38:00|177108.8|177018.8|177119.4|177029.4|177138.8|177031|177107.8|176994|29
1730259490000|2024-10-30 03:38:10|177118.7|177028.7|177116|177026|177135.7|177034.7|177114.2|177004.2|36
1730259500000|2024-10-30 03:38:20|177115|177025|177154.7|177024.7|177154.7|177036.9|177115|177010.5|30
1730259510000|2024-10-30 03:38:30|177155.7|177025.7|177129.4|177039.4|177155.7|177043.2|177124.5|177012.9|35
1730259520000|2024-10-30 03:38:40|177129.5|177039.5|177155.4|177025.4|177159.4|177046.2|177128|177021.3|25
1730259530000|2024-10-30 03:38:50|177157.4|177027.4|177135|177045|177158.5|177048.7|177128.4|177025.4|20
1730259540000|2024-10-30 03:39:00|177134.7|177044.7|177129.8|177039.8|177137.2|177047.2|177126|177036|27
1730259550000|2024-10-30 03:39:10|177114.7|177024.7|177136.5|177046.5|177138.2|177048.2|177114.7|177024.7|23
1730259560000|2024-10-30 03:39:20|177133.2|177043.2|177135.7|177045.7|177138|177048|177129.4|177039.4|23
1730259570000|2024-10-30 03:39:30|177134.4|177044.4|177161.2|177031.2|177163.2|177057|177131.3|177031.2|25
1730259580000|2024-10-30 03:39:40|177141.2|177051.2|177185|177055|177186.4|177056.4|177141.2|177033.9|15
1730259590000|2024-10-30 03:39:50|177188.2|177058.2|177191.9|177061.9|177191.9|177061.9|177188.2|177058.2|3
1730259600000|2024-10-30 03:40:00|177195.9|177065.9|177202|177072|177202|177072|177195.9|177065.9|7
1730259610000|2024-10-30 03:40:10|177199.7|177069.7|177195|177065|177199.7|177069.7|177194.4|177064.4|4
1730259620000|2024-10-30 03:40:20|177198|177068|177153|177063|177198|177068|177133.2|177043.2|17
1730259630000|2024-10-30 03:40:30|177152.8|177062.8|177141|177051|177176.5|177062.8|177141|177035.5|20
1730259640000|2024-10-30 03:40:40|177140.8|177050.8|177157.4|177027.4|177162.7|177050.8|177135.2|177027.4|10
1730259650000|2024-10-30 03:40:50|177153.7|177023.7|177158.4|177028.4|177160|177030|177153.7|177023.7|8
1730259660000|2024-10-30 03:41:00|177157.8|177027.8|177150.4|177020.4|177157.8|177027.8|177148|177018|17
1730259670000|2024-10-30 03:41:10|177132.4|177042.4|177128.8|177038.8|177134.4|177044.4|177125.4|177035.4|17
1730259680000|2024-10-30 03:41:20|177130.8|177040.8|177132.8|177042.8|177133|177043|177130.8|177040.8|6
1730259690000|2024-10-30 03:41:30|177133|177043|177138|177048|177142.8|177052.8|177132.2|177042.2|12
1730259700000|2024-10-30 03:41:40|177157|177067|177167|177037|177167|177067|177145|177036|15
1730259710000|2024-10-30 03:41:50|177160.8|177030.8|177162.7|177032.7|177167.4|177037.4|177160.8|177030.8|10
1730259720000|2024-10-30 03:42:00|177165.7|177035.7|177153.8|177063.8|177175.8|177072.8|177149|177035.7|20
1730259730000|2024-10-30 03:42:10|177148.8|177058.8|177149.3|177059.3|177170.9|177069|177145|177031.2|18
1730259740000|2024-10-30 03:42:20|177151.8|177061.8|177150.5|177060.5|177159|177069|177139.3|177049.3|19
1730259750000|2024-10-30 03:42:30|177149.8|177059.8|177152.5|177062.5|177155|177065|177141.3|177051.3|17
1730259760000|2024-10-30 03:42:40|177146.8|177056.8|177151|177061|177151.5|177061.5|177139.8|177049.8|12
1730259770000|2024-10-30 03:42:50|177146|177056|177143.8|177053.8|177148|177058|177139.8|177049.8|23
1730259780000|2024-10-30 03:43:00|177146|177056|177134|177044|177146|177056|177131|177041|14
1730259790000|2024-10-30 03:43:10|177133|177043|177133|177043|177137.3|177047.3|177133|177043|8
1730259800000|2024-10-30 03:43:20|177133.3|177043.3|177095.9|177005.9|177133.8|177043.8|177088.7|176998.7|21
1730259810000|2024-10-30 03:43:30|177095.5|177005.5|177075|176985|177101|177011|177075|176985|25
1730259820000|2024-10-30 03:43:40|177076.8|176986.8|177074.8|176984.8|177081.3|176991.3|177072.3|176982.3|25
1730259830000|2024-10-30 03:43:50|177077.3|176987.3|177070.5|176980.5|177078|176988|177070.5|176980.5|11
1730259840000|2024-10-30 03:44:00|177074.3|176984.3|177075.5|176985.5|177078.8|176988.8|177072.8|176982.8|24
1730259850000|2024-10-30 03:44:10|177074.3|176984.3|177083.8|176993.8|177088.3|176998.3|177074.3|176984.3|22
1730259860000|2024-10-30 03:44:20|177082.8|176992.8|177096.5|177006.5|177096.5|177006.5|177076.3|176986.3|17
1730259870000|2024-10-30 03:44:30|177093|177003|177102|177012|177104.3|177014.3|177093|177003|19
1730259880000|2024-10-30 03:44:40|177106.3|177016.3|177104.8|177014.8|177108.5|177018.5|177104.5|177014.5|6
1730259890000|2024-10-30 03:44:50|177105.8|177015.8|177098.8|177008.8|177108.8|177018.8|177098.8|177008.8|13
1730259900000|2024-10-30 03:45:00|177099.5|177009.5|177098.8|177008.8|177099.8|177009.8|177071.3|176981.3|22
1730259910000|2024-10-30 03:45:10|177093|177003|177076|176986|177098.8|177008.8|177074.8|176984.8|17
1730259920000|2024-10-30 03:45:20|177078.5|176988.5|177069.3|176979.3|177078.5|176988.5|177069.3|176979.3|21
1730259930000|2024-10-30 03:45:30|177068.8|176978.8|177071.5|176981.5|177077.8|176987.8|177068.8|176978.8|20
1730259940000|2024-10-30 03:45:40|177073.8|176983.8|177071.8|176981.8|177074.8|176984.8|177067.3|176977.3|17
1730259950000|2024-10-30 03:45:50|177074|176984|177076.8|176986.8|177076.8|176986.8|177073.8|176983.8|5
1730259960000|2024-10-30 03:46:00|177077|176987|177074.8|176984.8|177081.8|176991.8|177069.8|176979.8|12
1730259970000|2024-10-30 03:46:10|177079.3|176989.3|177088.3|176998.3|177093.8|177003.8|177079.3|176989.3|24
1730259980000|2024-10-30 03:46:20|177088.5|176998.5|177096.3|177006.3|177099.8|177009.8|177085.3|176995.3|29
1730259990000|2024-10-30 03:46:30|177095.3|177005.3|177090.5|177000.5|177099.8|177009.8|177090.5|177000.5|20
1730260000000|2024-10-30 03:46:40|177091.5|177001.5|177082.8|176992.8|177099.8|177009.8|177078.5|176988.5|26
1730260010000|2024-10-30 03:46:50|177080.8|176990.8|177074.8|176984.8|177085.8|176995.8|177073.8|176983.8|18
1730260020000|2024-10-30 03:47:00|177073.5|176983.5|177070.3|176980.3|177077.3|176987.3|177068|176978|25
1730260030000|2024-10-30 03:47:10|177071.8|176981.8|177082.8|176992.8|177086.3|176996.3|177068.8|176978.8|21
1730260040000|2024-10-30 03:47:20|177078|176988|177091.8|177001.8|177092|177002|177078|176988|30
1730260050000|2024-10-30 03:47:30|177093.5|177003.5|177095.5|177005.5|177099|177009|177089.5|176999.5|27
1730260060000|2024-10-30 03:47:40|177092.8|177002.8|177091.8|177001.8|177095.3|177005.3|177086|176996|20
1730260070000|2024-10-30 03:47:50|177092.3|177002.3|177102.5|177012.5|177104.5|177014.5|177092.3|177002.3|18
1730260080000|2024-10-30 03:48:00|177094|177004|177108|177018|177108|177018|177094|177004|10
1730260090000|2024-10-30 03:48:10|177106.8|177016.8|177083|176993|177106.8|177016.8|177082.5|176992.5|17
1730260100000|2024-10-30 03:48:20|177084.3|176994.3|177104.7|177014.7|177128.3|177038.3|177081.3|176991.3|29
1730260110000|2024-10-30 03:48:30|177104.3|177014.3|177109.8|177019.8|177117|177027|177104.3|177014.3|19
1730260120000|2024-10-30 03:48:40|177111.3|177021.3|177113.5|177023.5|177115.5|177025.5|177111.3|177021.3|11
1730260140000|2024-10-30 03:49:00|177115.3|177025.3|177120.8|177030.8|177122.3|177032.3|177113|177023|12
1730260150000|2024-10-30 03:49:10|177121|177031|177116|177026|177121|177031|177116|177026|3
1730260160000|2024-10-30 03:49:20|177119|177029|177138.3|177048.3|177149.3|177059.3|177119|177029|23
1730260170000|2024-10-30 03:49:30|177138|177048|177138|177048|177140.5|177050.5|177132.5|177042.5|15
1730260180000|2024-10-30 03:49:40|177137.5|177047.5|177136.5|177046.5|177137.5|177047.5|177133.8|177043.8|8
1730260190000|2024-10-30 03:49:50|177135|177045|177137.3|177047.3|177142.5|177052.5|177132.8|177042.8|18
1730260200000|2024-10-30 03:50:00|177135|177045|177144|177054|177144|177054|177134.3|177044.3|10
1730260210000|2024-10-30 03:50:10|177145.3|177055.3|177143|177053|177146|177056|177136.5|177046.5|23
1730260220000|2024-10-30 03:50:20|177144|177054|177150|177060|177157.3|177067.3|177136|177046|16
1730260230000|2024-10-30 03:50:30|177146.8|177056.8|177152.3|177062.3|177154.8|177064.8|177142.3|177052.3|22
1730260240000|2024-10-30 03:50:40|177153.8|177063.8|177146|177056|177153.8|177063.8|177144.5|177054.5|13
1730260250000|2024-10-30 03:50:50|177147.3|177057.3|177141.5|177051.5|177152|177062|177141|177051|24
1730260260000|2024-10-30 03:51:00|177133.3|177043.3|177105.4|177015.4|177133.8|177043.8|177105.4|177015.4|36
1730260270000|2024-10-30 03:51:10|177110.2|177020.2|177098.8|177008.8|177112.4|177022.4|177095|177005|30
1730260280000|2024-10-30 03:51:20|177101.5|177011.5|177091.8|177001.8|177104.9|177014.9|177090.5|177000.5|35
1730260290000|2024-10-30 03:51:30|177092.3|177002.3|177091|177001|177098.5|177008.5|177087.7|176997.7|18
1730260300000|2024-10-30 03:51:40|177092.5|177002.5|177096.8|177006.8|177103.9|177013.9|177092.5|177002.5|10
1730260310000|2024-10-30 03:51:50|177096.3|177006.3|177102.2|177012.2|177111.5|177021.5|177095.2|177005.2|34
1730260320000|2024-10-30 03:52:00|177097|177007|177097.5|177007.5|177103.8|177013.8|177093.5|177003.5|39
1730260330000|2024-10-30 03:52:10|177094.5|177004.5|177099.7|177009.7|177100.5|177010.5|177094.5|177004.5|8
1730260340000|2024-10-30 03:52:20|177100|177010|177100|177010|177100|177010|177100|177010|1
1730260350000|2024-10-30 03:52:30|177097.3|177007.3|177096|177006|177097.5|177007.5|177091.4|177001.4|6
1730260360000|2024-10-30 03:52:40|177094.2|177004.2|177101|177011|177101|177011|177094.2|177004.2|7
1730260370000|2024-10-30 03:52:50|177100.7|177010.7|177102.3|177012.3|177107.7|177017.7|177096.2|177006.2|12
1730260380000|2024-10-30 03:53:00|177099.7|177009.7|177128.2|177038.2|177130.4|177040.4|177098|177008|20
1730260390000|2024-10-30 03:53:10|177130.7|177040.7|177126.7|177036.7|177133.7|177043.7|177120.4|177030.4|17
1730260400000|2024-10-30 03:53:20|177125.3|177035.3|177121.7|177031.7|177125.3|177035.3|177119.7|177029.7|4
1730260410000|2024-10-30 03:53:30|177122.7|177032.7|177101.5|177011.5|177126.4|177036.4|177096.8|177006.8|25
1730260420000|2024-10-30 03:53:40|177100.5|177010.5|177095.4|177005.4|177122.5|177014.7|177095.4|176986.9|38
1730260430000|2024-10-30 03:53:50|177100.4|177010.4|177117.9|177027.9|177119|177029|177097.7|177007.7|22
1730260440000|2024-10-30 03:54:00|177113.9|177023.9|177130.8|177040.8|177131.2|177041.2|177111.2|177021.2|26
1730260450000|2024-10-30 03:54:10|177130.4|177040.4|177134.2|177044.2|177135.5|177045.5|177126.9|177036.9|15
1730260460000|2024-10-30 03:54:20|177134|177044|177137|177047|177137.9|177047.9|177129.8|177039.8|29
1730260470000|2024-10-30 03:54:30|177137.3|177047.3|177138|177048|177139.5|177049.5|177130.9|177040.9|25
1730260480000|2024-10-30 03:54:40|177139.5|177049.5|177132|177042|177148.4|177058.4|177132|177042|33
1730260490000|2024-10-30 03:54:50|177134|177044|177118.8|177028.8|177139.9|177049.9|177117|177027|23
1730260500000|2024-10-30 03:55:00|177119.8|177029.8|177120.5|177030.5|177121.5|177031.5|177117.3|177027.3|8
1730260510000|2024-10-30 03:55:10|177115.5|177025.5|177109.3|177019.3|177118.8|177028.8|177099|177009|31
1730260520000|2024-10-30 03:55:20|177111.7|177021.7|177123.5|177033.5|177127.8|177037.8|177108|177018|24
1730260530000|2024-10-30 03:55:30|177128.4|177038.4|177144.8|177054.8|177146|177056|177126.5|177036.5|20
1730260540000|2024-10-30 03:55:40|177143|177053|177144.7|177054.7|177145.8|177055.8|177140|177050|24
1730260550000|2024-10-30 03:55:50|177144.9|177054.9|177146.9|177056.9|177152|177062|177139.7|177049.7|13
1730260560000|2024-10-30 03:56:00|177145.7|177055.7|177144.8|177054.8|177145.9|177055.9|177138.5|177048.5|12
1730260570000|2024-10-30 03:56:10|177143.7|177053.7|177142.8|177052.8|177146.7|177056.7|177135|177045|8
1730260580000|2024-10-30 03:56:20|177143.3|177053.3|177133.4|177043.4|177150.8|177060.8|177126|177036|24
1730260590000|2024-10-30 03:56:30|177134|177044|177131|177041|177134.8|177044.8|177125.4|177035.4|18
1730260600000|2024-10-30 03:56:40|177128|177038|177118.4|177028.4|177131|177041|177115.9|177025.9|27
1730260610000|2024-10-30 03:56:50|177119|177029|177131.3|177041.3|177133.7|177043.7|177112.7|177022.7|34
1730260620000|2024-10-30 03:57:00|177131.7|177041.7|177133.7|177043.7|177141.7|177051.7|177125.9|177035.9|29
1730260630000|2024-10-30 03:57:10|177129|177039|177137.2|177047.2|177140.7|177050.7|177124.3|177034.3|21
1730260640000|2024-10-30 03:57:20|177136.8|177046.8|177137.2|177047.2|177140.8|177050.8|177131|177041|26
1730260650000|2024-10-30 03:57:30|177139.4|177049.4|177136.2|177046.2|177147.2|177057.2|177135.3|177045.3|33
1730260660000|2024-10-30 03:57:40|177137.3|177047.3|177140.5|177050.5|177145.8|177055.8|177136|177046|22
1730260670000|2024-10-30 03:57:50|177140.2|177050.2|177137|177047|177142|177052|177135.7|177045.7|27
1730260680000|2024-10-30 03:58:00|177136.3|177046.3|177147.4|177057.4|177148.8|177058.8|177134.5|177044.5|17
1730260690000|2024-10-30 03:58:10|177144.7|177054.7|177141.9|177051.9|177148.4|177058.4|177140.4|177050.4|24
1730260700000|2024-10-30 03:58:20|177139.3|177049.3|177127.9|177037.9|177143.3|177049.3|177123.7|177013.3|33
1730260710000|2024-10-30 03:58:30|177127.8|177037.8|177132.9|177042.9|177135.8|177045.8|177122.3|177032.3|31
1730260720000|2024-10-30 03:58:40|177132.2|177042.2|177124.4|177034.4|177132.2|177042.2|177121.3|177031.3|28
1730260730000|2024-10-30 03:58:50|177123|177033|177122|177032|177129.5|177039.5|177119.4|177029.4|29
1730260740000|2024-10-30 03:59:00|177123.7|177033.7|177127|177037|177131.7|177041.7|177122.7|177032.7|33
1730260750000|2024-10-30 03:59:10|177123|177033|177134.3|177044.3|177137.2|177047.2|177123|177033|19
1730260760000|2024-10-30 03:59:20|177134|177044|177132|177042|177136.9|177046.9|177125.3|177035.3|24
1730260770000|2024-10-30 03:59:30|177132.8|177042.8|177131.8|177041.8|177136.8|177046.8|177129.7|177039.7|20
1730260780000|2024-10-30 03:59:40|177133.5|177043.5|177134.4|177044.4|177136|177046|177130.5|177040.5|15
1730260790000|2024-10-30 03:59:50|177134.5|177044.5|177134.3|177044.3|177138|177048|177131.8|177041.8|24
1730260800000|2024-10-30 04:00:00|177134|177044|177130.5|177040.5|177141.4|177051.4|177123.3|177033.3|36
1730260810000|2024-10-30 04:00:10|177130|177040|177136.5|177046.5|177136.8|177046.8|177129.5|177039.5|15
1730260820000|2024-10-30 04:00:20|177140.5|177050.5|177138.8|177048.8|177141.3|177051.3|177138.8|177048.8|5
1730260830000|2024-10-30 04:00:30|177137.3|177047.3|177146|177056|177147.3|177057.3|177137.3|177047.3|17
1730260840000|2024-10-30 04:00:40|177146.2|177056.2|177162.2|177072.2|177167.5|177077.5|177146|177056|23
1730260850000|2024-10-30 04:00:50|177160.7|177070.7|177159.5|177069.5|177160.7|177070.7|177159.2|177069.2|5
1730260860000|2024-10-30 04:01:00|177158.3|177068.3|177165.5|177075.5|177167.5|177077.5|177153.2|177063.2|11
1730260870000|2024-10-30 04:01:10|177161.5|177071.5|177169|177079|177169|177079|177149.5|177059.5|21
1730260880000|2024-10-30 04:01:20|177163.3|177073.3|177175|177085|177178.7|177088.7|177163.3|177073.3|15
1730260890000|2024-10-30 04:01:30|177179.8|177089.8|177182|177092|177214.4|177092|177170.2|177060.5|22
1730260900000|2024-10-30 04:01:40|177178|177088|177180.2|177090.2|177180.4|177090.4|177176.4|177086.4|9
1730260910000|2024-10-30 04:01:50|177177.8|177087.8|177183.3|177053.3|177200.8|177088.4|177177.8|177053|9
1730260920000|2024-10-30 04:02:00|177163|177073|177165.2|177075.2|177167.7|177077.7|177159.9|177069.9|6
1730260930000|2024-10-30 04:02:10|177167.5|177077.5|177172.5|177082.5|177173.5|177083.5|177156|177066|23
1730260940000|2024-10-30 04:02:20|177171.3|177081.3|177168.8|177078.8|177171.3|177081.3|177168.8|177078.8|2
1730260960000|2024-10-30 04:02:40|177171|177081|177171|177081|177171|177081|177171|177081|1
1730260970000|2024-10-30 04:02:50|177167.8|177077.8|177157|177067|177167.8|177077.8|177143|177053|20
1730260980000|2024-10-30 04:03:00|177157.8|177067.8|177158.3|177068.3|177164.5|177074.5|177157.8|177067.8|14
1730260990000|2024-10-30 04:03:10|177159.8|177069.8|177150.2|177060.2|177159.8|177069.8|177148.2|177058.2|34
1730261000000|2024-10-30 04:03:20|177151.7|177061.7|177157.5|177067.5|177157.5|177067.5|177149|177059|36
1730261010000|2024-10-30 04:03:30|177149.7|177059.7|177172.2|177082.2|177172.2|177082.2|177148.5|177058.5|26
1730261020000|2024-10-30 04:03:40|177171.8|177081.8|177169.5|177079.5|177173.4|177083.4|177165.7|177075.7|16
1730261030000|2024-10-30 04:03:50|177170.8|177080.8|177170.2|177080.2|177171.9|177081.9|177162|177072|30
1730261040000|2024-10-30 04:04:00|177167|177077|177164|177074|177170.2|177080.2|177158.2|177068.2|30
1730261050000|2024-10-30 04:04:10|177163|177073|177153.9|177063.9|177170.7|177080.7|177153.9|177063.9|24
1730261060000|2024-10-30 04:04:20|177156.7|177066.7|177148.7|177058.7|177158.5|177068.5|177145.4|177055.4|29
1730261070000|2024-10-30 04:04:30|177149.4|177059.4|177150.3|177060.3|177151.7|177061.7|177149.4|177059.4|4
1730261090000|2024-10-30 04:04:50|177149.2|177059.2|177149.2|177059.2|177149.2|177059.2|177149.2|177059.2|1
1730261100000|2024-10-30 04:05:00|177146.5|177056.5|177161.3|177071.3|177163.5|177073.5|177140.7|177050.7|36
1730261110000|2024-10-30 04:05:10|177159.8|177069.8|177169|177079|177171.5|177081.5|177157.7|177067.7|18
1730261120000|2024-10-30 04:05:20|177169.3|177079.3|177169.7|177079.7|177170.9|177080.9|177160|177070|26
1730261130000|2024-10-30 04:05:30|177169.2|177079.2|177165.2|177075.2|177170|177080|177163.2|177073.2|10
1730261140000|2024-10-30 04:05:40|177154.2|177064.2|177142.5|177052.5|177154.2|177064.2|177136.5|177046.5|29
1730261150000|2024-10-30 04:05:50|177139.7|177049.7|177131.7|177041.7|177147.7|177057.7|177131.7|177041.7|29
1730261160000|2024-10-30 04:06:00|177134.7|177044.7|177133|177043|177141|177051|177130.9|177040.9|39
1730261170000|2024-10-30 04:06:10|177134.3|177044.3|177126.5|177036.5|177135.4|177045.4|177120.4|177030.4|28
1730261180000|2024-10-30 04:06:20|177126.9|177036.9|177122.5|177032.5|177131.9|177041.9|177122.2|177032.2|32
1730261190000|2024-10-30 04:06:30|177124.8|177034.8|177150.2|177020.2|177150.2|177041|177122.5|177016.3|32
1730261200000|2024-10-30 04:06:40|177145.8|177015.8|177146.2|177056.2|177146.2|177056.2|177125.7|177015.8|25
1730261210000|2024-10-30 04:06:50|177146.4|177056.4|177151.5|177061.5|177151.5|177061.5|177146.4|177056.4|4
1730261220000|2024-10-30 04:07:00|177154.8|177064.8|177151.5|177061.5|177158.7|177068.7|177149.5|177059.5|20
1730261230000|2024-10-30 04:07:10|177153|177063|177149.4|177059.4|177153.8|177063.8|177148.5|177058.5|7
1730261240000|2024-10-30 04:07:20|177146.7|177056.7|177163.2|177073.2|177163.2|177073.2|177140.9|177050.9|9
1730261250000|2024-10-30 04:07:30|177163.5|177073.5|177191.7|177061.7|177196.9|177073.5|177162.9|177041.7|20
1730261260000|2024-10-30 04:07:40|177190.9|177060.9|177195.9|177065.9|177202.8|177072.8|177190.9|177060.9|14
1730261280000|2024-10-30 04:08:00|177189.5|177059.5|177145.9|177055.9|177189.5|177060.2|177145.9|177055.9|6
1730261290000|2024-10-30 04:08:10|177148.5|177058.5|177141|177051|177149.9|177059.9|177141|177051|24
1730261300000|2024-10-30 04:08:20|177138.9|177048.9|177142|177052|177142|177052|177133|177043|15
1730261310000|2024-10-30 04:08:30|177140.8|177050.8|177141.8|177051.8|177143.3|177053.3|177140.8|177050.8|4
1730261320000|2024-10-30 04:08:40|177143.8|177053.8|177144.4|177054.4|177145.2|177055.2|177136.9|177046.9|9
1730261330000|2024-10-30 04:08:50|177138|177048|177134|177044|177142|177052|177133.5|177043.5|9
1730261340000|2024-10-30 04:09:00|177133.5|177043.5|177142.8|177052.8|177143.2|177053.2|177127.8|177037.8|14
1730261350000|2024-10-30 04:09:10|177141.7|177051.7|177158.8|177068.8|177159.7|177069.7|177141.7|177051.7|21
1730261360000|2024-10-30 04:09:20|177148.2|177058.2|177148.2|177058.2|177148.2|177058.2|177148.2|177058.2|1
1730261370000|2024-10-30 04:09:30|177149.9|177059.9|177144.9|177054.9|177159|177069|177137.9|177047.9|22
1730261380000|2024-10-30 04:09:40|177143.4|177053.4|177138.9|177048.9|177146.2|177056.2|177138.3|177048.3|12
1730261390000|2024-10-30 04:09:50|177135.9|177045.9|177144.5|177054.5|177144.5|177054.5|177135.9|177045.9|7
1730261400000|2024-10-30 04:10:00|177126.4|177036.4|177127.3|177037.3|177137.5|177047.5|177120.4|177030.4|23
1730261410000|2024-10-30 04:10:10|177123.8|177033.8|177123.3|177033.3|177145.5|177036.4|177118.2|177015.5|25
1730261420000|2024-10-30 04:10:20|177126.8|177036.8|177130|177040|177133.5|177043.5|177124.5|177034.5|17
1730261430000|2024-10-30 04:10:30|177130.3|177040.3|177130.8|177040.8|177130.8|177040.8|177130.3|177040.3|2
1730261440000|2024-10-30 04:10:40|177132.8|177042.8|177132|177042|177132.8|177042.8|177130.3|177040.3|4
1730261450000|2024-10-30 04:10:50|177127.3|177037.3|177130|177040|177156.9|177043.7|177123.5|177022.9|15
1730261460000|2024-10-30 04:11:00|177134.8|177044.8|177124.5|177034.5|177135.9|177045.9|177124|177034|14
1730261470000|2024-10-30 04:11:10|177124.3|177034.3|177094.7|177004.7|177124.3|177034.3|177094.7|177004.7|17
1730261480000|2024-10-30 04:11:20|177094.5|177004.5|177094.8|177004.8|177100.2|177010.2|177088.5|176998.5|25
1730261500000|2024-10-30 04:11:40|177091.8|177001.8|177084.8|176994.8|177091.8|177001.8|177084.8|176994.8|3
1730261510000|2024-10-30 04:11:50|177085.2|176995.2|177096.3|177006.3|177096.3|177006.3|177085.2|176995.2|11
1730261520000|2024-10-30 04:12:00|177090.3|177000.3|177088.3|176998.3|177094|177004|177086.5|176996.5|12
1730261530000|2024-10-30 04:12:10|177087.3|176997.3|177089|176999|177091|177001|177087.3|176997.3|7
1730261540000|2024-10-30 04:12:20|177093|177003|177075.3|176985.3|177094.2|177004.2|177063|176973|19
1730261550000|2024-10-30 04:12:30|177080.5|176990.5|177064|176974|177080.5|176990.5|177061.7|176971.7|28
1730261560000|2024-10-30 04:12:40|177066.5|176976.5|177068.2|176978.2|177076.9|176986.9|177063.4|176973.4|34
1730261570000|2024-10-30 04:12:50|177069|176979|177074.7|176984.7|177074.7|176984.7|177062.2|176972.2|29
1730261580000|2024-10-30 04:13:00|177064.4|176974.4|177093.2|176963.2|177093.2|176985.7|177060.2|176963.2|32
1730261590000|2024-10-30 04:13:10|177093.5|176963.5|177077|176987|177093.5|176987.2|177066.2|176958.3|31
1730261600000|2024-10-30 04:13:20|177076.3|176986.3|177076.2|176986.2|177081.9|176991.9|177073.4|176983.4|19
1730261610000|2024-10-30 04:13:30|177078.2|176988.2|177074.9|176984.9|177078.9|176988.9|177074.7|176984.7|20
1730261620000|2024-10-30 04:13:40|177075|176985|177083.5|176993.5|177083.5|176993.5|177071.4|176981.4|29
1730261630000|2024-10-30 04:13:50|177081.3|176991.3|177081|176991|177081.5|176991.5|177077.5|176987.5|16
1730261640000|2024-10-30 04:14:00|177084.8|176994.8|177082.3|176992.3|177092.3|177002.3|177082.3|176992.3|23
1730261650000|2024-10-30 04:14:10|177084.5|176994.5|177084.8|176994.8|177084.8|176994.8|177084.5|176994.5|2
1730261660000|2024-10-30 04:14:20|177082.8|176992.8|177082.3|176992.3|177082.8|176992.8|177077.7|176987.7|7
1730261670000|2024-10-30 04:14:30|177076|176986|177079|176989|177079.3|176989.3|177076|176986|4
1730261680000|2024-10-30 04:14:40|177074.7|176984.7|177071.2|176981.2|177077.4|176987.4|177068.8|176978.8|23
1730261690000|2024-10-30 04:14:50|177071.3|176981.3|177080.8|176990.8|177085.8|176995.8|177071.3|176981.3|31
1730261700000|2024-10-30 04:15:00|177080.5|176990.5|177081|176991|177081|176991|177075.8|176985.8|7
1730261710000|2024-10-30 04:15:10|177079.5|176989.5|177082.3|176992.3|177086.5|176996.5|177078|176988|16
1730261720000|2024-10-30 04:15:20|177083.3|176993.3|177092.3|177002.3|177092.5|177002.5|177083.3|176993.3|9
1730261730000|2024-10-30 04:15:30|177094.3|177004.3|177105.5|177015.5|177114.7|177024.7|177094.3|177004.3|17
1730261740000|2024-10-30 04:15:40|177103.8|177013.8|177099.7|177009.7|177104|177014|177090.7|177000.7|13
1730261750000|2024-10-30 04:15:50|177099.3|177009.3|177090.5|177000.5|177099.3|177009.3|177090.5|177000.5|9
1730261760000|2024-10-30 04:16:00|177090.8|177000.8|177098.8|177008.8|177104.5|177014.5|177090.8|177000.8|15
1730261770000|2024-10-30 04:16:10|177101.5|177011.5|177096.9|177006.9|177106|177016|177096.8|177006.8|25
1730261780000|2024-10-30 04:16:20|177100.2|177010.2|177077.9|176987.9|177101.5|177011.5|177077.9|176987.9|33
1730261790000|2024-10-30 04:16:30|177079.8|176989.8|177078|176988|177088.3|176998.3|177075|176985|17
1730261800000|2024-10-30 04:16:40|177078.5|176988.5|177074|176984|177080.5|176990.5|177069.4|176979.4|22
1730261810000|2024-10-30 04:16:50|177078|176988|177073|176983|177081.5|176991.5|177070.5|176980.5|13
1730261820000|2024-10-30 04:17:00|177072.8|176982.8|177070|176980|177080.7|176990.7|177068.3|176978.3|34
1730261830000|2024-10-30 04:17:10|177072.2|176982.2|177073.7|176983.7|177075|176985|177068.9|176978.9|8
1730261840000|2024-10-30 04:17:20|177073|176983|177088.2|176998.2|177088.2|176998.2|177073|176983|12
1730261850000|2024-10-30 04:17:30|177082.5|176992.5|177102|177012|177106.2|177016.2|177082.5|176992.5|28
1730261860000|2024-10-30 04:17:40|177103.7|177013.7|177104.3|177014.3|177104.3|177014.3|177101.4|177011.4|5
1730261870000|2024-10-30 04:17:50|177099|177009|177104|177014|177107.2|177017.2|177095.8|177005.8|24
1730261880000|2024-10-30 04:18:00|177096.8|177006.8|177090.5|177000.5|177101.5|177011.5|177080|176990|31
1730261890000|2024-10-30 04:18:10|177086.3|176996.3|177076.9|176986.9|177090.5|177000.5|177071.3|176981.3|31
1730261900000|2024-10-30 04:18:20|177078|176988|177080.5|176990.5|177086.7|176996.7|177073.5|176983.5|20
1730261910000|2024-10-30 04:18:30|177081.9|176991.9|177095.2|177005.2|177095.2|177005.2|177078.7|176988.7|35
1730261920000|2024-10-30 04:18:40|177090|177000|177096.3|177006.3|177099.4|177009.4|177090|177000|30
1730261930000|2024-10-30 04:18:50|177097.3|177007.3|177099|177009|177102.4|177012.4|177095.7|177005.7|23
1730261940000|2024-10-30 04:19:00|177099.7|177009.7|177096.5|177006.5|177105.9|177015.9|177096.5|177006.5|19
1730261950000|2024-10-30 04:19:10|177096.4|177006.4|177097.3|177007.3|177105|177015|177096.4|177006.4|22
1730261960000|2024-10-30 04:19:20|177102|177012|177102.7|177012.7|177104|177014|177096.7|177006.7|22
1730261970000|2024-10-30 04:19:30|177102.3|177012.3|177103.4|177013.4|177104.2|177014.2|177087|176997|34
1730261980000|2024-10-30 04:19:40|177100.3|177010.3|177103.4|177013.4|177105.2|177015.2|177094.4|177004.4|31
1730261990000|2024-10-30 04:19:50|177103.5|177013.5|177107.8|177017.8|177110.7|177020.7|177099|177009|36
1730262000000|2024-10-30 04:20:00|177101.8|177011.8|177096|177006|177114.2|177024.2|177096|177006|24
1730262010000|2024-10-30 04:20:10|177099.3|177009.3|177084.3|176994.3|177099.3|177009.3|177084.3|176994.3|20
1730262020000|2024-10-30 04:20:20|177087.5|176997.5|177078.5|176988.5|177089.9|176999.9|177076|176986|11
1730262030000|2024-10-30 04:20:30|177079.2|176989.2|177075.5|176985.5|177088.4|176998.4|177075.3|176985.3|30
1730262040000|2024-10-30 04:20:40|177070.3|176980.3|177067|176977|177077.5|176987.5|177063.2|176973.2|32
1730262050000|2024-10-30 04:20:50|177069.4|176979.4|177066.2|176976.2|177091.7|176985.7|177063|176956|40
1730262060000|2024-10-30 04:21:00|177070|176980|177076|176986|177081.7|176991.7|177069.7|176979.7|35
1730262070000|2024-10-30 04:21:10|177078|176988|177078|176988|177084.7|176994.7|177074.2|176984.2|29
1730262080000|2024-10-30 04:21:20|177075|176985|177084.8|176994.8|177090.2|177000.2|177075|176985|23
1730262090000|2024-10-30 04:21:30|177087.2|176997.2|177085.5|176995.5|177090|177000|177077.9|176987.9|19
1730262100000|2024-10-30 04:21:40|177085.4|176995.4|177070|176980|177088.2|176998.2|177065.7|176975.7|23
1730262110000|2024-10-30 04:21:50|177070.7|176980.7|177079.2|176989.2|177096.4|176997.3|177070.7|176966.4|38
1730262120000|2024-10-30 04:22:00|177080.3|176990.3|177082.2|176992.2|177089|176999|177075.9|176985.9|32
1730262130000|2024-10-30 04:22:10|177082.7|176992.7|177087.8|176997.8|177091.2|177001.2|177082.7|176992.7|24
1730262140000|2024-10-30 04:22:20|177088.8|176998.8|177088.3|176998.3|177094|177004|177085.8|176995.8|17
1730262150000|2024-10-30 04:22:30|177089|176999|177084.9|176994.9|177091.7|177001.7|177074|176984|27
1730262160000|2024-10-30 04:22:40|177084.8|176994.8|177080.2|176990.2|177087.7|176997.7|177072|176982|30
1730262170000|2024-10-30 04:22:50|177076.4|176986.4|177094.9|177004.9|177094.9|177004.9|177074.4|176984.4|37
1730262180000|2024-10-30 04:23:00|177088|176998|177083.8|176993.8|177092.5|177002.5|177083.8|176993.8|29
1730262190000|2024-10-30 04:23:10|177085.2|176995.2|177084.4|176994.4|177087.9|176997.9|177077.2|176987.2|36
1730262200000|2024-10-30 04:23:20|177078.8|176988.8|177077|176987|177086.4|176996.4|177075.7|176985.7|31
1730262210000|2024-10-30 04:23:30|177080.2|176990.2|177088.7|176998.7|177088.7|176998.7|177077.5|176987.5|28
1730262220000|2024-10-30 04:23:40|177087.7|176997.7|177085.2|176995.2|177090|177000|177080|176990|33
1730262230000|2024-10-30 04:23:50|177085|176995|177083.5|176993.5|177092.7|177002.7|177083.3|176993.3|32
1730262240000|2024-10-30 04:24:00|177083.2|176993.2|177078.2|176988.2|177091.7|177001.7|177077|176987|35
1730262250000|2024-10-30 04:24:10|177078.4|176988.4|177081.4|176991.4|177089.7|176999.7|177073.9|176983.9|35
1730262260000|2024-10-30 04:24:20|177082.5|176992.5|177082.7|176992.7|177091.2|177001.2|177080.5|176990.5|36
1730262270000|2024-10-30 04:24:30|177081.4|176991.4|177083.5|176993.5|177085|176995|177078.4|176988.4|33
1730262280000|2024-10-30 04:24:40|177085.9|176995.9|177082.7|176992.7|177090.9|177000.9|177079.9|176989.9|40
1730262290000|2024-10-30 04:24:50|177080.2|176990.2|177077.4|176987.4|177089.3|176999.3|177077.4|176987.4|39
1730262300000|2024-10-30 04:25:00|177083.2|176993.2|177081.3|176991.3|177086.8|176996.8|177079.8|176989.8|24
1730262310000|2024-10-30 04:25:10|177080|176990|177071|176981|177097.7|176990|177070.7|176967.7|30
1730262320000|2024-10-30 04:25:20|177074.7|176984.7|177074.4|176984.4|177079.7|176989.7|177065|176975|40
1730262330000|2024-10-30 04:25:30|177076.2|176986.2|177070|176980|177076.5|176986.5|177066.7|176976.7|37
1730262340000|2024-10-30 04:25:40|177068.9|176978.9|177066.2|176976.2|177073.5|176983.5|177063.8|176973.8|35
1730262350000|2024-10-30 04:25:50|177071.5|176981.5|177064.5|176974.5|177073|176983|177060.7|176970.7|37
1730262360000|2024-10-30 04:26:00|177068.2|176978.2|177064|176974|177069|176979|177055.5|176965.5|39
1730262370000|2024-10-30 04:26:10|177064.3|176974.3|177073.4|176983.4|177074.2|176984.2|177062.3|176972.3|37
1730262380000|2024-10-30 04:26:20|177072.4|176982.4|177064|176974|177091.2|176983.2|177061.7|176958.2|34
1730262390000|2024-10-30 04:26:30|177061.4|176971.4|177050.4|176960.4|177065.9|176975.7|177049.4|176935.9|34
1730262400000|2024-10-30 04:26:40|177051|176961|177053.7|176963.7|177061.8|176971.8|177046.7|176956.7|37
1730262410000|2024-10-30 04:26:50|177048.5|176958.5|177047.5|176957.5|177054.8|176964.8|177042|176952|35
1730262420000|2024-10-30 04:27:00|177042.7|176952.7|177050|176960|177055|176965|177041.4|176951.4|35
1730262430000|2024-10-30 04:27:10|177048|176958|177059.2|176969.2|177060|176970|177040.7|176950.7|30
1730262440000|2024-10-30 04:27:20|177054.3|176964.3|177063.2|176973.2|177065|176975|177054.3|176964.3|28
1730262450000|2024-10-30 04:27:30|177063.7|176973.7|177068.8|176978.8|177074.8|176984.8|177058.7|176968.7|30
1730262460000|2024-10-30 04:27:40|177068.7|176978.7|177066|176976|177071.2|176981.2|177063.7|176973.7|26
1730262470000|2024-10-30 04:27:50|177068.2|176978.2|177062.9|176972.9|177072.4|176982.4|177062.9|176972.9|29
1730262480000|2024-10-30 04:28:00|177069.5|176979.5|177066.7|176976.7|177069.5|176979.5|177059.4|176969.4|38
1730262490000|2024-10-30 04:28:10|177067|176977|177060.4|176970.4|177069|176979|177053.7|176963.7|39
1730262500000|2024-10-30 04:28:20|177056.2|176966.2|177050.3|176960.3|177057.5|176967.5|177047.4|176957.4|27
1730262510000|2024-10-30 04:28:30|177050.7|176960.7|177055|176965|177058.3|176968.3|177050.7|176960.7|33
1730262520000|2024-10-30 04:28:40|177057.2|176967.2|177057.3|176967.3|177063|176973|177050.4|176960.4|25
1730262530000|2024-10-30 04:28:50|177053.3|176963.3|177075.4|176985.4|177077.3|176987.3|177053|176963|16
1730262540000|2024-10-30 04:29:00|177082.7|176992.7|177075.4|176985.4|177082.7|176992.7|177072.5|176982.5|15
1730262550000|2024-10-30 04:29:10|177075.7|176985.7|177068.2|176978.2|177076|176986|177063.4|176973.4|23
1730262560000|2024-10-30 04:29:20|177067.7|176977.7|177071|176981|177073|176983|177065|176975|35
1730262570000|2024-10-30 04:29:30|177077.8|176987.8|177069.7|176979.7|177077.8|176987.8|177064.4|176974.4|39
1730262580000|2024-10-30 04:29:40|177073|176983|177067.5|176977.5|177073|176983|177065.7|176975.7|38
1730262590000|2024-10-30 04:29:50|177066.7|176976.7|177064.7|176974.7|177070.3|176980.3|177061.7|176971.7|31
1730262600000|2024-10-30 04:30:00|177064.2|176974.2|177055.7|176965.7|177069.2|176979.2|177050.9|176960.9|34
1730262610000|2024-10-30 04:30:10|177054|176964|177037.2|176947.2|177062.5|176966.8|177032.2|176923|24
1730262620000|2024-10-30 04:30:20|177035.8|176945.8|177029.2|176939.2|177035.8|176945.8|177025.5|176935.5|21
1730262630000|2024-10-30 04:30:30|177025|176935|176997|176907|177030.7|176940.7|176995.9|176905.9|32
1730262640000|2024-10-30 04:30:40|176996.5|176906.5|176994.2|176904.2|177005.3|176915.3|176994.2|176904.2|9
1730262650000|2024-10-30 04:30:50|176996.9|176906.9|177008.4|176878.4|177016.3|176906.9|176996.9|176873.5|23
1730262660000|2024-10-30 04:31:00|176988.5|176898.5|176992.2|176902.2|177016.5|176904.5|176984.8|176875|28
1730262670000|2024-10-30 04:31:10|176991.3|176901.3|177015.9|176885.9|177015.9|176902.2|176990.2|176881|8
1730262680000|2024-10-30 04:31:20|177015.7|176885.7|176995.8|176905.8|177025.7|176908.3|176995.8|176885.7|13
1730262690000|2024-10-30 04:31:30|176996.2|176906.2|176990.9|176900.9|176996.2|176906.2|176985.5|176895.5|16
1730262700000|2024-10-30 04:31:40|176988.5|176898.5|176992.8|176902.8|177007.3|176917.3|176988.5|176898.5|8
1730262710000|2024-10-30 04:31:50|176992.5|176902.5|176992.5|176902.5|176992.5|176902.5|176992.5|176902.5|1
1730262720000|2024-10-30 04:32:00|176992.8|176902.8|177009.2|176879.2|177009.2|176902.8|176990|176870.3|7
1730262730000|2024-10-30 04:32:10|177008.3|176878.3|176989.4|176899.4|177008.4|176902.5|176986|176870|28
1730262740000|2024-10-30 04:32:20|176990|176900|176985.9|176895.9|176993.4|176903.4|176976.5|176886.5|22
1730262750000|2024-10-30 04:32:30|176982.3|176892.3|176985.5|176895.5|176985.5|176895.5|176977|176887|32
1730262760000|2024-10-30 04:32:40|176981|176891|176985.2|176895.2|176988|176898|176977.5|176887.5|35
1730262770000|2024-10-30 04:32:50|176988.3|176898.3|176999.4|176909.4|177001|176911|176987.9|176897.9|11
1730262780000|2024-10-30 04:33:00|177001|176911|176999.3|176909.3|177004.7|176914.7|176999.3|176909.3|9
1730262790000|2024-10-30 04:33:10|177001.7|176911.7|176990.7|176900.7|177004.4|176914.4|176990.7|176900.7|22
1730262800000|2024-10-30 04:33:20|176993|176903|176983.4|176893.4|176997.7|176907.7|176983.4|176893.4|8
1730262810000|2024-10-30 04:33:30|176985|176895|176992.5|176902.5|176994.2|176904.2|176982.5|176892.5|18
1730262820000|2024-10-30 04:33:40|176992.3|176902.3|176990.2|176900.2|176992.5|176902.5|176986.7|176896.7|20
1730262830000|2024-10-30 04:33:50|176990.8|176900.8|176984.4|176894.4|176992.5|176902.5|176982.7|176892.7|25
1730262840000|2024-10-30 04:34:00|176983.5|176893.5|176984.2|176894.2|176991.7|176901.7|176980.8|176890.8|33
1730262850000|2024-10-30 04:34:10|176985.5|176895.5|176985|176895|176990|176900|176979.2|176889.2|24
1730262860000|2024-10-30 04:34:20|176986.5|176896.5|176974.9|176884.9|176988|176898|176965.9|176875.9|11
1730262870000|2024-10-30 04:34:30|176975.3|176885.3|176982|176892|176982.7|176892.7|176969.8|176879.8|27
1730262880000|2024-10-30 04:34:40|176982.7|176892.7|176987.4|176897.4|176987.4|176897.4|176977.8|176887.8|18
1730262890000|2024-10-30 04:34:50|176980.2|176890.2|176987.3|176897.3|176989.9|176899.9|176980.2|176890.2|21
1730262900000|2024-10-30 04:35:00|176988|176898|176982.8|176892.8|176996|176906|176979.3|176889.3|31
1730262910000|2024-10-30 04:35:10|176977.9|176887.9|176983.5|176893.5|176985.8|176895.8|176974.5|176884.5|32
1730262920000|2024-10-30 04:35:20|176983.3|176893.3|176973.8|176883.8|176984.3|176894.3|176970.3|176880.3|27
1730262930000|2024-10-30 04:35:30|176970.8|176880.8|176979|176889|176982.2|176892.2|176966.7|176876.7|32
1730262940000|2024-10-30 04:35:40|176976.3|176886.3|176980.5|176890.5|176982.3|176892.3|176971.3|176881.3|35
1730262950000|2024-10-30 04:35:50|176978.2|176888.2|176985.2|176895.2|176985.2|176895.2|176978.2|176888.2|14
1730262960000|2024-10-30 04:36:00|176983.3|176893.3|176980|176890|176983.3|176893.3|176972|176882|25
1730262970000|2024-10-30 04:36:10|176979.9|176889.9|176978.8|176888.8|176986.5|176896.5|176975.5|176885.5|21
1730262980000|2024-10-30 04:36:20|176979.8|176889.8|176983.5|176893.5|176985.7|176895.7|176978.4|176888.4|33
1730262990000|2024-10-30 04:36:30|176981.5|176891.5|176982.8|176892.8|176987.8|176897.8|176979.3|176889.3|23
1730263000000|2024-10-30 04:36:40|176984.9|176894.9|176986.8|176896.8|176993|176903|176981|176891|24
1730263010000|2024-10-30 04:36:50|176990.8|176900.8|176994.7|176904.7|177002.9|176912.9|176990.8|176900.8|31
1730263020000|2024-10-30 04:37:00|176998|176908|176997.8|176907.8|177005.3|176915.3|176994.8|176904.8|25
1730263030000|2024-10-30 04:37:10|177010.8|176920.8|177001.7|176911.7|177010.8|176920.8|176998.3|176908.3|18
1730263040000|2024-10-30 04:37:20|177003|176913|177008.8|176918.8|177016.7|176926.7|177003|176913|16
1730263050000|2024-10-30 04:37:30|177005.8|176915.8|177002|176912|177011.4|176921.4|176999.4|176909.4|19
1730263060000|2024-10-30 04:37:40|176997.3|176907.3|177001|176911|177006.8|176916.8|176997.3|176907.3|21
1730263070000|2024-10-30 04:37:50|177000.7|176910.7|177005.3|176915.3|177007.5|176917.5|177000.7|176910.7|10
1730263080000|2024-10-30 04:38:00|177006.8|176916.8|177007.8|176917.8|177008.4|176918.4|177006.3|176916.3|5
1730263090000|2024-10-30 04:38:10|177008|176918|177008|176918|177008.4|176918.4|176999.9|176909.9|13
1730263100000|2024-10-30 04:38:20|177007.3|176917.3|176999.9|176909.9|177007.3|176917.3|176995.7|176905.7|12
1730263110000|2024-10-30 04:38:30|176996.7|176906.7|176999.2|176909.2|177000.3|176910.3|176990.5|176900.5|23
1730263120000|2024-10-30 04:38:40|176994.2|176904.2|176992.5|176902.5|176997.8|176907.8|176989.7|176899.7|23
1730263130000|2024-10-30 04:38:50|176991.9|176901.9|176993.5|176903.5|176996|176906|176991.8|176901.8|13
1730263140000|2024-10-30 04:39:00|177004.7|176914.7|177014|176924|177016.4|176926.4|177002.4|176912.4|21
1730263150000|2024-10-30 04:39:10|177015.7|176925.7|177020|176930|177022.8|176932.8|177013.8|176923.8|29
1730263160000|2024-10-30 04:39:20|177021|176931|177010|176920|177026.5|176936.5|177003.5|176913.5|30
1730263170000|2024-10-30 04:39:30|177009.5|176919.5|177002.3|176912.3|177009.5|176919.5|177000|176910|19
1730263190000|2024-10-30 04:39:50|177004|176914|177008.8|176918.8|177014|176924|177004|176914|10
1730263200000|2024-10-30 04:40:00|177008.5|176918.5|177005.3|176915.3|177012.7|176922.7|177000.8|176910.8|17
1730263210000|2024-10-30 04:40:10|177012.3|176922.3|177010|176920|177014.8|176924.8|177004.2|176914.2|20
1730263220000|2024-10-30 04:40:20|177004.4|176914.4|177006.5|176916.5|177007.3|176917.3|177001.3|176911.3|17
1730263240000|2024-10-30 04:40:40|177005|176915|176999.3|176909.3|177005|176915|176995.5|176905.5|26
1730263250000|2024-10-30 04:40:50|176998.5|176908.5|176992.7|176902.7|176999|176909|176985.5|176895.5|34
1730263260000|2024-10-30 04:41:00|176994.2|176904.2|176992.8|176902.8|176994.5|176904.5|176986.4|176896.4|23
1730263270000|2024-10-30 04:41:10|177005|176915|177007.5|176917.5|177012|176922|176999.5|176909.5|13
1730263280000|2024-10-30 04:41:20|177006|176916|177007.4|176917.4|177007.4|176917.4|177004.4|176914.4|9
1730263300000|2024-10-30 04:41:40|177008.5|176918.5|177007.7|176917.7|177012.9|176922.9|177007.3|176917.3|12
1730263310000|2024-10-30 04:41:50|177005|176915|177003.4|176913.4|177005.5|176915.5|176996.2|176906.2|20
1730263320000|2024-10-30 04:42:00|177001.5|176911.5|176989.8|176899.8|177002.7|176912.7|176987.5|176897.5|26
1730263330000|2024-10-30 04:42:10|176987.2|176897.2|176980.8|176890.8|176989|176899|176976.8|176886.8|27
1730263340000|2024-10-30 04:42:20|176984.3|176894.3|176977.5|176887.5|176988.3|176898.3|176977.5|176887.5|23
1730263350000|2024-10-30 04:42:30|176976.2|176886.2|176982.8|176892.8|176986.3|176896.3|176972|176882|30
1730263360000|2024-10-30 04:42:40|176983|176893|176987.3|176897.3|176990.7|176900.7|176980.5|176890.5|27
1730263370000|2024-10-30 04:42:50|176991|176901|176997.8|176907.8|177001.7|176911.7|176991|176901|29
1730263380000|2024-10-30 04:43:00|176999|176909|176998.8|176908.8|177003.8|176913.8|176994|176904|24
1730263390000|2024-10-30 04:43:10|177000.3|176910.3|177004.8|176914.8|177009.2|176919.2|177000.3|176910.3|19
1730263400000|2024-10-30 04:43:20|177012.7|176922.7|177015.3|176925.3|177015.3|176925.3|177006.3|176916.3|28
1730263410000|2024-10-30 04:43:30|177014.3|176924.3|177015.5|176925.5|177015.5|176925.5|177013.8|176923.8|3
1730263420000|2024-10-30 04:43:40|177014.9|176924.9|177011.3|176921.3|177024.3|176934.3|177011.3|176921.3|18
1730263430000|2024-10-30 04:43:50|177009.5|176919.5|176999.3|176909.3|177009.5|176919.5|176998.3|176908.3|15
1730263440000|2024-10-30 04:44:00|176997.8|176907.8|177003.8|176913.8|177003.8|176913.8|176997.8|176907.8|6
1730263450000|2024-10-30 04:44:10|177002.8|176912.8|176999.5|176909.5|177016.5|176926.5|176992.3|176902.3|23
1730263460000|2024-10-30 04:44:20|177001|176911|177001|176911|177009.3|176919.3|176995.3|176905.3|22
1730263470000|2024-10-30 04:44:30|177000.8|176910.8|176998.3|176908.3|177001.3|176911.3|176995.5|176905.5|9
1730263480000|2024-10-30 04:44:40|176997.8|176907.8|177002|176912|177003.5|176913.5|176992.8|176902.8|25
1730263490000|2024-10-30 04:44:50|177000.3|176910.3|176990.5|176900.5|177000.3|176910.3|176987.2|176897.2|30
1730263500000|2024-10-30 04:45:00|176991.3|176901.3|176990.2|176900.2|176991.3|176901.3|176977.3|176887.3|15
1730263510000|2024-10-30 04:45:10|176987.7|176897.7|176993.3|176903.3|176993.3|176903.3|176984|176894|20
1730263520000|2024-10-30 04:45:20|176986.8|176896.8|176984|176894|176992.5|176902.5|176982.7|176892.7|12
1730263530000|2024-10-30 04:45:30|176990.3|176900.3|176975.7|176885.7|176990.3|176900.3|176975.7|176885.7|17
1730263540000|2024-10-30 04:45:40|176981.7|176891.7|176977.4|176887.4|176986.8|176896.8|176973.4|176883.4|22
1730263550000|2024-10-30 04:45:50|176977.7|176887.7|176987.8|176897.8|176990|176900|176976.5|176886.5|19
1730263560000|2024-10-30 04:46:00|176989.5|176899.5|176991.4|176901.4|176992.4|176902.4|176984.7|176894.7|14
1730263570000|2024-10-30 04:46:10|176990.5|176900.5|176980.9|176890.9|176990.5|176900.5|176977|176887|15
1730263580000|2024-10-30 04:46:20|176981.8|176891.8|176981.5|176891.5|176983|176893|176980|176890|8
1730263600000|2024-10-30 04:46:40|176980.3|176890.3|176982.3|176892.3|176982.8|176892.8|176979|176889|9
1730263610000|2024-10-30 04:46:50|176983|176893|176993.9|176903.9|177004.3|176914.3|176983|176893|26
1730263620000|2024-10-30 04:47:00|176993.5|176903.5|176990.5|176900.5|177000.5|176910.5|176990|176900|20
1730263630000|2024-10-30 04:47:10|176990.3|176900.3|176989.8|176899.8|177014|176903.5|176987.9|176878.3|32
1730263640000|2024-10-30 04:47:20|176992.3|176902.3|176991.8|176901.8|176994.7|176904.7|176989.5|176899.5|14
1730263650000|2024-10-30 04:47:30|176989.8|176899.8|176989|176899|176993.8|176903.8|176985.5|176895.5|10
1730263660000|2024-10-30 04:47:40|176990|176900|176991.2|176901.2|177000.4|176910.4|176986.5|176896.5|19
1730263670000|2024-10-30 04:47:50|176991|176901|176991.9|176901.9|177010.7|176909.3|176990.9|176880.7|10
1730263680000|2024-10-30 04:48:00|176996.7|176906.7|176989|176899|176996.7|176906.7|176983.5|176893.5|12
1730263690000|2024-10-30 04:48:10|176989.5|176899.5|176998.8|176908.8|176998.8|176908.8|176980.2|176890.2|23
1730263700000|2024-10-30 04:48:20|176993.8|176903.8|176996|176906|177007|176917|176993.8|176903.8|26
1730263710000|2024-10-30 04:48:30|176994.7|176904.7|176996|176906|177001|176911|176994.7|176904.7|11
1730263720000|2024-10-30 04:48:40|176994|176904|176999.5|176909.5|176999.5|176909.5|176993|176903|22
1730263730000|2024-10-30 04:48:50|177000|176910|176995.5|176905.5|177000|176910|176989|176899|28
1730263740000|2024-10-30 04:49:00|176999|176909|177001.3|176911.3|177005.5|176915.5|176996|176906|24
1730263750000|2024-10-30 04:49:10|177002|176912|177010.8|176920.8|177011.5|176921.5|177000.8|176910.8|31
1730263760000|2024-10-30 04:49:20|177007.3|176917.3|177016.4|176926.4|177018.3|176928.3|177007.3|176917.3|21
1730263770000|2024-10-30 04:49:30|177015.8|176925.8|177009.8|176919.8|177019.8|176929.8|177009.3|176919.3|31
1730263780000|2024-10-30 04:49:40|177010.8|176920.8|177007.8|176917.8|177010.8|176920.8|177002|176912|13
1730263790000|2024-10-30 04:49:50|177009.8|176919.8|177007|176917|177014.8|176924.8|177002.8|176912.8|19
1730263800000|2024-10-30 04:50:00|177008|176918|177012|176922|177012.4|176922.4|177008|176918|12
1730263810000|2024-10-30 04:50:10|177007|176917|177005|176915|177007|176917|176998|176908|29
1730263820000|2024-10-30 04:50:20|177001|176911|177004.3|176914.3|177006.5|176916.5|176998.8|176908.8|14
1730263830000|2024-10-30 04:50:30|177002.5|176912.5|177003.5|176913.5|177004.3|176914.3|176999|176909|8
1730263840000|2024-10-30 04:50:40|177001.3|176911.3|177007.3|176917.3|177012.5|176922.5|176998.5|176908.5|16
1730263850000|2024-10-30 04:50:50|177008.8|176918.8|177000.3|176910.3|177008.8|176918.8|176996|176906|19
1730263860000|2024-10-30 04:51:00|176999.8|176909.8|176996.8|176906.8|177003.8|176913.8|176990.5|176900.5|20
1730263870000|2024-10-30 04:51:10|176999.8|176909.8|176992.8|176902.8|176999.8|176909.8|176988|176898|13
1730263880000|2024-10-30 04:51:20|176989.8|176899.8|176987|176897|176989.8|176899.8|176982.8|176892.8|16
1730263890000|2024-10-30 04:51:30|176982.7|176892.7|176986.5|176896.5|176989.7|176899.7|176979.9|176889.9|25
1730263900000|2024-10-30 04:51:40|176986.3|176896.3|176979.8|176889.8|176986.3|176896.3|176971.5|176881.5|35
1730263910000|2024-10-30 04:51:50|176981|176891|176953.5|176863.5|176981|176891|176948.3|176858.3|16
1730263920000|2024-10-30 04:52:00|176954|176864|176951.5|176861.5|176954|176864|176944.3|176854.3|11
1730263930000|2024-10-30 04:52:10|176949.8|176859.8|176921.9|176831.9|176949.8|176859.8|176921.8|176831.8|36
1730263940000|2024-10-30 04:52:20|176923.8|176833.8|176919.2|176829.2|176929.5|176839.5|176916|176826|30
1730263950000|2024-10-30 04:52:30|176917.7|176827.7|176927.8|176837.8|176927.8|176837.8|176917.5|176827.5|7
1730263960000|2024-10-30 04:52:40|176922|176832|176916.7|176826.7|176944|176835.4|176913.7|176805|29
1730263970000|2024-10-30 04:52:50|176920|176830|176920|176830|176924.3|176834.3|176915|176825|22
1730263980000|2024-10-30 04:53:00|176918.4|176828.4|176947.4|176817.4|176948|176841.5|176918.4|176812|24
1730263990000|2024-10-30 04:53:10|176947.7|176817.7|176958.9|176868.9|176958.9|176868.9|176926.7|176817.2|19
1730264000000|2024-10-30 04:53:20|176960|176870|177025.8|176895.8|177025.8|176917|176960|176870|23
1730264010000|2024-10-30 04:53:30|177005.8|176915.8|177002.5|176912.5|177020.8|176930.8|177002.5|176912.5|29
1730264020000|2024-10-30 04:53:40|177005.5|176915.5|177003|176913|177027.2|176919.9|176999.4|176889.4|21
1730264030000|2024-10-30 04:53:50|177002.9|176912.9|176998.5|176908.5|177023.4|176917.7|176996.9|176885.7|17
1730264040000|2024-10-30 04:54:00|177000.5|176910.5|176998|176908|177008.2|176918.2|176993.2|176903.2|28
1730264050000|2024-10-30 04:54:10|176998.3|176908.3|177001.8|176911.8|177005.9|176915.9|176991.7|176901.7|25
1730264060000|2024-10-30 04:54:20|177000.5|176910.5|176998.3|176908.3|177000.5|176910.5|176994.5|176904.5|20
1730264070000|2024-10-30 04:54:30|176998.5|176908.5|176992.5|176902.5|177001.5|176911.5|176992.3|176902.3|27
1730264080000|2024-10-30 04:54:40|176993.5|176903.5|177001.4|176911.4|177004.3|176914.3|176991.9|176901.9|22
1730264090000|2024-10-30 04:54:50|177001.7|176911.7|177003.8|176913.8|177008|176918|176999.4|176909.4|20
1730264100000|2024-10-30 04:55:00|177008.4|176918.4|177008.8|176918.8|177011.8|176921.8|177004.2|176914.2|17
1730264110000|2024-10-30 04:55:10|177010.3|176920.3|177007|176917|177010.3|176920.3|177004.5|176914.5|15
1730264120000|2024-10-30 04:55:20|177007.3|176917.3|177010.5|176920.5|177010.5|176920.5|177004.5|176914.5|13
1730264130000|2024-10-30 04:55:30|177010.8|176920.8|177019.5|176929.5|177024|176934|177010.8|176920.8|12
1730264140000|2024-10-30 04:55:40|177015|176925|177015.3|176925.3|177019.8|176929.8|177013.5|176923.5|10
1730264150000|2024-10-30 04:55:50|177014.8|176924.8|177032|176942|177033|176943|177014.8|176924.8|7
1730264160000|2024-10-30 04:56:00|177032.8|176942.8|177036.5|176946.5|177036.5|176946.5|177032.3|176942.3|12
1730264170000|2024-10-30 04:56:10|177036.3|176946.3|177011.8|176921.8|177036.3|176946.3|177009.3|176919.3|22
1730264180000|2024-10-30 04:56:20|177013|176923|177011|176921|177020.8|176930.8|177006.5|176916.5|29
1730264190000|2024-10-30 04:56:30|177011.5|176921.5|177014.5|176924.5|177018.5|176928.5|177011.5|176921.5|4
1730264220000|2024-10-30 04:57:00|177011.5|176921.5|177007|176917|177028.7|176921.5|176997.7|176892|16
1730264230000|2024-10-30 04:57:10|176998.2|176908.2|177020.2|176890.2|177023.5|176914.4|176996.4|176890.2|33
1730264240000|2024-10-30 04:57:20|177020.8|176890.8|176998.3|176908.3|177020.8|176915|176995.7|176890.8|26
1730264250000|2024-10-30 04:57:30|176999.8|176909.8|176999.4|176909.4|177007.7|176917.7|176994.4|176904.4|34
1730264260000|2024-10-30 04:57:40|177000.4|176910.4|177000.4|176910.4|177003.7|176913.7|176995.4|176905.4|25
1730264270000|2024-10-30 04:57:50|177000.5|176910.5|177007.2|176917.2|177013.9|176923.9|177000.5|176910.5|23
1730264280000|2024-10-30 04:58:00|177009.8|176919.8|177003.7|176913.7|177010.5|176920.5|176999.5|176909.5|25
1730264290000|2024-10-30 04:58:10|177004.5|176914.5|177007.3|176917.3|177029.4|176926.7|177003.2|176899.4|15
1730264300000|2024-10-30 04:58:20|177008.5|176918.5|177010.7|176920.7|177016|176926|177000.4|176910.4|23
1730264310000|2024-10-30 04:58:30|177010.9|176920.9|177012.4|176922.4|177015.9|176925.9|177006.7|176916.7|25
1730264320000|2024-10-30 04:58:40|177018.8|176928.8|177001.3|176911.3|177018.8|176928.8|176999.7|176909.7|21
1730264330000|2024-10-30 04:58:50|177004.4|176914.4|177000.8|176910.8|177005.9|176915.9|176996.2|176906.2|18
1730264340000|2024-10-30 04:59:00|177000|176910|177005.5|176915.5|177009.4|176919.4|176999.9|176909.9|27
1730264350000|2024-10-30 04:59:10|177009|176919|177006.3|176916.3|177009|176919|177002.8|176912.8|15
1730264360000|2024-10-30 04:59:20|177006.5|176916.5|177012.2|176922.2|177014.7|176924.7|177006|176916|23
1730264370000|2024-10-30 04:59:30|177010.3|176920.3|177016|176926|177019|176929|177010.3|176920.3|25
1730264380000|2024-10-30 04:59:40|177014.3|176924.3|177016|176926|177019.5|176929.5|177013.5|176923.5|8
1730264390000|2024-10-30 04:59:50|177015|176925|177014.8|176924.8|177020.3|176930.3|177012.3|176922.3|20
1730264400000|2024-10-30 05:00:00|177011.3|176921.3|177013|176923|177019.7|176929.7|176999.2|176909.2|37
1730264410000|2024-10-30 05:00:10|177012.9|176922.9|177015.7|176925.7|177019.3|176929.3|177006.7|176916.7|26
1730264420000|2024-10-30 05:00:20|177015.8|176925.8|177002.3|176912.3|177015.8|176925.8|176997|176907|35
1730264430000|2024-10-30 05:00:30|177001|176911|176992.3|176902.3|177004.4|176914.4|176990|176900|30
1730264440000|2024-10-30 05:00:40|176992|176902|176996.2|176906.2|177004.9|176914.9|176992|176902|20
1730264450000|2024-10-30 05:00:50|176996.3|176906.3|177002|176912|177002.5|176912.5|176990.2|176900.2|36
1730264460000|2024-10-30 05:01:00|176998|176908|176999.7|176909.7|177008.7|176918.7|176993|176903|31
1730264470000|2024-10-30 05:01:10|177008|176918|177006.5|176916.5|177009.3|176919.3|176997.7|176907.7|31
1730264480000|2024-10-30 05:01:20|177004.3|176914.3|177007.8|176917.8|177010.7|176920.7|176999.3|176909.3|36
1730264490000|2024-10-30 05:01:30|177005.7|176915.7|177017.5|176927.5|177018.4|176928.4|177002.9|176912.9|28
1730264500000|2024-10-30 05:01:40|177040.5|176950.5|177027.8|176937.8|177040.5|176950.5|177023.9|176933.9|20
1730264510000|2024-10-30 05:01:50|177026|176936|177040.4|176950.4|177040.4|176950.4|177021.7|176931.7|34
1730264520000|2024-10-30 05:02:00|177040.5|176950.5|177013.4|176923.4|177045.5|176955.5|177013.4|176923.4|20
1730264530000|2024-10-30 05:02:10|177015.2|176925.2|177006.3|176916.3|177015.2|176925.2|177003.2|176913.2|26
1730264540000|2024-10-30 05:02:20|177004.7|176914.7|177001.7|176911.7|177007.7|176917.7|177000.3|176910.3|17
1730264550000|2024-10-30 05:02:30|177001.4|176911.4|177003.5|176913.5|177007|176917|176998.5|176908.5|18
1730264560000|2024-10-30 05:02:40|177001.5|176911.5|177001.3|176911.3|177015.5|176925.5|177000.8|176910.8|23
1730264570000|2024-10-30 05:02:50|177000.9|176910.9|176991.7|176901.7|177000.9|176910.9|176988.8|176898.8|5
1730264580000|2024-10-30 05:03:00|176999.5|176909.5|176999.5|176909.5|177004.5|176914.5|176991.7|176901.7|29
1730264590000|2024-10-30 05:03:10|177000.5|176910.5|177001.2|176911.2|177019.2|176929.2|176997.5|176907.5|15
1730264600000|2024-10-30 05:03:20|177000|176910|176998.4|176908.4|177004|176914|176991.4|176901.4|18
1730264610000|2024-10-30 05:03:30|176999|176909|177005.3|176915.3|177005.3|176915.3|176990.8|176900.8|18
1730264630000|2024-10-30 05:03:50|177003.3|176913.3|177003.5|176913.5|177003.5|176913.5|177003.3|176913.3|2
1730264640000|2024-10-30 05:04:00|177000|176910|177013.2|176923.2|177013.2|176923.2|177000|176910|9
1730264650000|2024-10-30 05:04:10|177013.8|176923.8|177056.5|176966.5|177057.2|176967.2|177013.8|176923.8|22
1730264660000|2024-10-30 05:04:20|177058|176968|177068.5|176978.5|177072.9|176982.9|177053|176963|25
1730264670000|2024-10-30 05:04:30|177069|176979|177066.7|176976.7|177079.5|176989.5|177062.7|176972.7|18
1730264680000|2024-10-30 05:04:40|177069.4|176979.4|177072.3|176982.3|177075.2|176985.2|177068.9|176978.9|13
1730264690000|2024-10-30 05:04:50|177073.3|176983.3|177081.5|176991.5|177081.5|176991.5|177071.2|176981.2|23
1730264700000|2024-10-30 05:05:00|177084.4|176994.4|177078.7|176988.7|177090|177000|177075|176985|29
1730264710000|2024-10-30 05:05:10|177081|176991|177079.2|176989.2|177086.9|176996.9|177068|176978|34
1730264720000|2024-10-30 05:05:20|177078|176988|177081.3|176991.3|177084|176994|177073.9|176983.9|25
1730264730000|2024-10-30 05:05:30|177081.7|176991.7|177079.2|176989.2|177085.9|176995.9|177078.2|176988.2|26
1730264740000|2024-10-30 05:05:40|177079|176989|177078.3|176988.3|177085.3|176995.3|177074.7|176984.7|25
1730264750000|2024-10-30 05:05:50|177077.5|176987.5|177080.5|176990.5|177083|176993|177076|176986|35
1730264760000|2024-10-30 05:06:00|177083|176993|177066.9|176976.9|177083|176993|177066.9|176976.9|23
1730264770000|2024-10-30 05:06:10|177066.7|176976.7|177074.9|176984.9|177077.9|176987.9|177064|176974|35
1730264780000|2024-10-30 05:06:20|177072.7|176982.7|177059.7|176969.7|177073.4|176983.4|177058.4|176968.4|37
1730264790000|2024-10-30 05:06:30|177060.9|176970.9|177076.3|176986.3|177076.3|176986.3|177057.9|176967.9|29
1730264800000|2024-10-30 05:06:40|177073|176983|177082.7|176992.7|177083.4|176993.4|177073|176983|27
1730264810000|2024-10-30 05:06:50|177082.2|176992.2|177085|176995|177087.7|176997.7|177076.3|176986.3|32
1730264820000|2024-10-30 05:07:00|177082|176992|177072.3|176982.3|177088.7|176998.7|177071.9|176981.9|33
1730264830000|2024-10-30 05:07:10|177085.2|176995.2|177084.2|176994.2|177086.7|176996.7|177072|176982|36
1730264840000|2024-10-30 05:07:20|177082.3|176992.3|177068|176978|177083.4|176993.4|177068|176978|33
1730264850000|2024-10-30 05:07:30|177073.4|176983.4|177073.3|176983.3|177078.2|176988.2|177070.7|176980.7|38
1730264860000|2024-10-30 05:07:40|177073|176983|177071|176981|177077.7|176987.7|177065|176975|34
1730264870000|2024-10-30 05:07:50|177069.7|176979.7|177080.7|176990.7|177080.7|176990.7|177064.2|176974.2|30
1730264880000|2024-10-30 05:08:00|177073.7|176983.7|177066.4|176976.4|177076.7|176986.7|177063.3|176973.3|31
1730264890000|2024-10-30 05:08:10|177068.8|176978.8|177070.4|176980.4|177078.2|176988.2|177052.7|176962.7|36
1730264900000|2024-10-30 05:08:20|177072.7|176982.7|177082.3|176992.3|177095|176992.3|177064.7|176957.9|33
1730264910000|2024-10-30 05:08:30|177080.3|176990.3|177080.4|176990.4|177084.7|176994.7|177077.3|176987.3|30
1730264920000|2024-10-30 05:08:40|177080.9|176990.9|177071.4|176981.4|177087.7|176997.7|177066|176976|34
1730264930000|2024-10-30 05:08:50|177066|176976|177070|176980|177075.2|176985.2|177062.9|176972.9|31
1730264940000|2024-10-30 05:09:00|177064.7|176974.7|177073.7|176983.7|177073.7|176983.7|177064.7|176974.7|23
1730264950000|2024-10-30 05:09:10|177075.4|176985.4|177068.7|176978.7|177075.4|176985.4|177059.5|176969.5|38
1730264960000|2024-10-30 05:09:20|177064.5|176974.5|177075.2|176985.2|177079.7|176989.7|177064.5|176974.5|35
1730264970000|2024-10-30 05:09:30|177079.4|176989.4|177075.9|176985.9|177082.7|176992.7|177069|176979|28
1730264980000|2024-10-30 05:09:40|177077.2|176987.2|177067.7|176977.7|177082.4|176992.4|177066.2|176976.2|31
1730264990000|2024-10-30 05:09:50|177068.3|176978.3|177069.7|176979.7|177076.3|176986.3|177065|176975|27
1730265000000|2024-10-30 05:10:00|177064.7|176974.7|177062.5|176972.5|177072.4|176982.4|177054|176964|34
1730265010000|2024-10-30 05:10:10|177053.5|176963.5|177055.5|176965.5|177061|176971|177044.9|176954.9|39
1730265020000|2024-10-30 05:10:20|177052.7|176962.7|177054.7|176964.7|177071.2|176981.2|177039|176949|25
1730265030000|2024-10-30 05:10:30|177058.2|176968.2|177037.7|176947.7|177058.2|176968.2|177037.7|176947.7|36
1730265040000|2024-10-30 05:10:40|177049.2|176959.2|177032.5|176942.5|177054.4|176964.4|177031.5|176941.5|25
1730265050000|2024-10-30 05:10:50|177030|176940|177041.9|176951.9|177044.2|176954.2|177027.4|176937.4|37
1730265060000|2024-10-30 05:11:00|177037.2|176947.2|177018.5|176928.5|177042.7|176952.7|177016.9|176926.9|32
1730265070000|2024-10-30 05:11:10|177019.7|176929.7|177024.5|176934.5|177032.7|176942.7|177014.5|176924.5|31
1730265080000|2024-10-30 05:11:20|177016.9|176926.9|177027.2|176937.2|177034.4|176944.4|177015.2|176925.2|34
1730265090000|2024-10-30 05:11:30|177026.7|176936.7|177024.4|176934.4|177030.8|176940.8|177020.5|176930.5|18
1730265100000|2024-10-30 05:11:40|177024.2|176934.2|177021.5|176931.5|177024.9|176934.9|177005.7|176915.7|23
1730265110000|2024-10-30 05:11:50|177013.5|176923.5|177024.9|176934.9|177029.7|176939.7|177013.5|176923.5|8
1730265120000|2024-10-30 05:12:00|177030.9|176940.9|177014.4|176924.4|177030.9|176940.9|177014|176924|14
1730265130000|2024-10-30 05:12:10|177028.5|176938.5|177016.5|176926.5|177034.7|176944.7|177004|176914|27
1730265140000|2024-10-30 05:12:20|177018.5|176928.5|177015.7|176925.7|177021.3|176931.3|177008.7|176918.7|18
1730265150000|2024-10-30 05:12:30|177016.7|176926.7|177018.5|176928.5|177025|176935|177016.7|176926.7|23
1730265160000|2024-10-30 05:12:40|177024.5|176934.5|177027.7|176937.7|177029.5|176939.5|177009.2|176919.2|14
1730265170000|2024-10-30 05:12:50|177028|176938|177024.5|176934.5|177028.3|176938.3|177024.4|176934.4|4
1730265180000|2024-10-30 05:13:00|177021.9|176931.9|177030.8|176940.8|177030.8|176940.8|177021.9|176931.9|4
1730265190000|2024-10-30 05:13:10|177019|176929|177021.9|176931.9|177035.2|176945.2|177011.2|176921.2|18
1730265200000|2024-10-30 05:13:20|177022.4|176932.4|177025.5|176935.5|177025.5|176935.5|177022.4|176932.4|2
1730265210000|2024-10-30 05:13:30|177035.5|176945.5|177032.2|176942.2|177035.5|176945.5|177022.5|176932.5|13
1730265220000|2024-10-30 05:13:40|177032|176942|177032|176942|177032|176942|177032|176942|1
1730265230000|2024-10-30 05:13:50|177030|176940|177023.5|176933.5|177030|176940|177019.2|176929.2|3
1730265240000|2024-10-30 05:14:00|177026.5|176936.5|177025.8|176935.8|177034.4|176944.4|177016.9|176926.9|27
1730265250000|2024-10-30 05:14:10|177027.8|176937.8|177030.2|176940.2|177034.2|176944.2|177018.5|176928.5|16
1730265260000|2024-10-30 05:14:20|177030.8|176940.8|177042.4|176952.4|177048.9|176958.9|177030.8|176940.8|11
1730265270000|2024-10-30 05:14:30|177041.1|176951.1|177035|176945|177041.1|176951.1|177020.5|176930.5|7
1730265280000|2024-10-30 05:14:40|177033.4|176943.4|177028.7|176938.7|177033.4|176943.4|177026|176936|11
1730265290000|2024-10-30 05:14:50|177022.4|176932.4|177022.4|176932.4|177022.4|176932.4|177022.4|176932.4|1
1730265300000|2024-10-30 05:15:00|177014.5|176924.5|177024.1|176934.1|177025.8|176935.8|177014.3|176924.3|8
1730265310000|2024-10-30 05:15:10|177017.1|176927.1|177025.9|176935.9|177034.8|176944.8|177017.1|176927.1|8
1730265320000|2024-10-30 05:15:20|177029.2|176939.2|177017.6|176927.6|177032.8|176942.8|177010.2|176920.2|12
1730265330000|2024-10-30 05:15:30|177013.6|176923.6|177016.8|176926.8|177019.6|176929.6|177012.2|176922.2|12
1730265340000|2024-10-30 05:15:40|177015.5|176925.5|177041.9|176951.9|177042.5|176952.5|177007.5|176917.5|11
1730265350000|2024-10-30 05:15:50|177041.7|176951.7|177060.2|176970.2|177060.2|176970.2|177040.8|176950.8|22
1730265360000|2024-10-30 05:16:00|177060.5|176970.5|177059.7|176969.7|177066.4|176976.4|177048.4|176958.4|25
1730265370000|2024-10-30 05:16:10|177059|176969|177055.3|176965.3|177068.4|176978.4|177053.2|176963.2|17
1730265380000|2024-10-30 05:16:20|177062.5|176972.5|177050.7|176960.7|177062.5|176972.5|177049.1|176959.1|10
1730265390000|2024-10-30 05:16:30|177049.3|176959.3|177056.4|176966.4|177057|176967|177046.9|176956.9|11
1730265400000|2024-10-30 05:16:40|177056.2|176966.2|177061.7|176971.7|177061.7|176971.7|177043.9|176953.9|22
1730265410000|2024-10-30 05:16:50|177058|176968|177064.8|176974.8|177070.4|176980.4|177047.4|176957.4|31
1730265420000|2024-10-30 05:17:00|177065.5|176975.5|177063.7|176973.7|177065.7|176975.7|177053|176963|28
1730265430000|2024-10-30 05:17:10|177064.4|176974.4|177062.5|176972.5|177065.4|176975.4|177062.5|176972.5|5
1730265440000|2024-10-30 05:17:20|177064.7|176974.7|177061.7|176971.7|177073|176983|177052.7|176962.7|29
1730265450000|2024-10-30 05:17:30|177064.5|176974.5|177058.7|176968.7|177065.2|176975.2|177057.4|176967.4|8
1730265460000|2024-10-30 05:17:40|177056.8|176966.8|177057.5|176967.5|177067.2|176977.2|177055|176965|25
1730265470000|2024-10-30 05:17:50|177054.8|176964.8|177054.5|176964.5|177054.9|176964.9|177054.5|176964.5|3
1730265480000|2024-10-30 05:18:00|177053|176963|177037.9|176947.9|177053|176963|177037.9|176947.9|2
1730265490000|2024-10-30 05:18:10|177052.5|176962.5|177032.2|176942.2|177052.5|176962.5|177021.3|176931.3|11
1730265500000|2024-10-30 05:18:20|177028|176938|177017.5|176927.5|177033|176943|177017.5|176927.5|15
1730265510000|2024-10-30 05:18:30|177020.5|176930.5|177016.5|176926.5|177025.2|176935.2|177015.2|176925.2|21
1730265520000|2024-10-30 05:18:40|177016.8|176926.8|177010|176920|177018|176928|177002.4|176912.4|17
1730265530000|2024-10-30 05:18:50|177010.5|176920.5|177016.4|176926.4|177018.5|176928.5|177008.5|176918.5|13
1730265540000|2024-10-30 05:19:00|177008|176918|177012|176922|177017.7|176927.7|177002.4|176912.4|14
1730265550000|2024-10-30 05:19:10|177013.5|176923.5|177051.2|176961.2|177051.5|176961.5|177011|176921|17
1730265560000|2024-10-30 05:19:20|177048.3|176958.3|177051.4|176961.4|177053.8|176963.8|177044.3|176954.3|21
1730265570000|2024-10-30 05:19:30|177054.4|176964.4|177047.5|176957.5|177059|176969|177040.9|176950.9|18
1730265580000|2024-10-30 05:19:40|177047|176957|177050.3|176960.3|177052.2|176962.2|177047|176957|8
1730265590000|2024-10-30 05:19:50|177049.3|176959.3|177044.2|176954.2|177056.5|176966.5|177025.5|176935.5|17
1730265600000|2024-10-30 05:20:00|177044.7|176954.7|177026|176936|177047.5|176957.5|177007.5|176917.5|11
1730265610000|2024-10-30 05:20:10|177026.4|176936.4|177021.5|176931.5|177026.5|176936.5|177018|176928|15
1730265620000|2024-10-30 05:20:20|177023|176933|177024.4|176934.4|177026|176936|177018.7|176928.7|12
1730265630000|2024-10-30 05:20:30|177023.4|176933.4|177016.3|176926.3|177023.4|176933.4|177012.9|176922.9|20
1730265640000|2024-10-30 05:20:40|177016|176926|177025.8|176935.8|177026.8|176936.8|177016|176926|14
1730265650000|2024-10-30 05:20:50|177026|176936|177042.4|176952.4|177042.4|176952.4|177025.8|176935.8|6
1730265660000|2024-10-30 05:21:00|177053.7|176963.7|177051|176961|177053.7|176963.7|177043.8|176953.8|27
1730265670000|2024-10-30 05:21:10|177049|176959|176998.5|176908.5|177050.7|176960.7|176991.4|176901.4|22
1730265680000|2024-10-30 05:21:20|176998.4|176908.4|176993.2|176903.2|176998.4|176908.4|176991|176901|4
1730265690000|2024-10-30 05:21:30|176989|176899|176991.5|176901.5|176999|176909|176981.8|176891.8|15
1730265700000|2024-10-30 05:21:40|176992.4|176902.4|176992.5|176902.5|176997.9|176907.9|176992.4|176902.4|9
1730265710000|2024-10-30 05:21:50|176986.7|176896.7|176984.7|176894.7|176986.7|176896.7|176984.7|176894.7|4
1730265720000|2024-10-30 05:22:00|176984.9|176894.9|176986.4|176896.4|177000.4|176910.4|176975.9|176885.9|30
1730265730000|2024-10-30 05:22:10|176981.5|176891.5|176983.5|176893.5|176991.2|176901.2|176980.5|176890.5|29
1730265740000|2024-10-30 05:22:20|176985.8|176895.8|176983.2|176893.2|176991.5|176901.5|176980.4|176890.4|16
1730265750000|2024-10-30 05:22:30|176984.2|176894.2|176984.3|176894.3|176989.5|176899.5|176981|176891|24
1730265760000|2024-10-30 05:22:40|176987.7|176897.7|176985.8|176895.8|176989.9|176899.9|176984.5|176894.5|16
1730265770000|2024-10-30 05:22:50|176989.4|176899.4|176986.3|176896.3|176993.5|176903.5|176984.7|176894.7|16
1730265780000|2024-10-30 05:23:00|176987.3|176897.3|176980.8|176890.8|176988|176898|176976.3|176886.3|22
1730265790000|2024-10-30 05:23:10|176983.7|176893.7|176986|176896|176986|176896|176979.3|176889.3|29
1730265800000|2024-10-30 05:23:20|176990.4|176900.4|176983.3|176893.3|176993|176903|176979.3|176889.3|27
1730265810000|2024-10-30 05:23:30|177000.7|176910.7|176999|176909|177000.7|176910.7|176990.5|176900.5|16
1730265820000|2024-10-30 05:23:40|176997.9|176907.9|176995.9|176905.9|177001.7|176911.7|176991|176901|34
1730265830000|2024-10-30 05:23:50|176997.3|176907.3|176996.9|176906.9|177000.8|176910.8|176990.3|176900.3|32
1730265840000|2024-10-30 05:24:00|176998|176908|176988.5|176898.5|176998.7|176908.7|176984.9|176894.9|23
1730265850000|2024-10-30 05:24:10|176986.5|176896.5|176981.7|176891.7|176992.2|176902.2|176976.2|176886.2|28
1730265860000|2024-10-30 05:24:20|176980.9|176890.9|176981.9|176891.9|176983.7|176893.7|176980|176890|15
1730265870000|2024-10-30 05:24:30|176982|176892|176984.7|176894.7|176990.7|176900.7|176978.3|176888.3|15
1730265880000|2024-10-30 05:24:40|176985.3|176895.3|176977.4|176887.4|176985.3|176895.3|176965.4|176875.4|17
1730265890000|2024-10-30 05:24:50|176975.8|176885.8|176974|176884|176975.8|176885.8|176963.2|176873.2|4
1730265900000|2024-10-30 05:25:00|176974.3|176884.3|176972.5|176882.5|176991.6|176901.6|176971.9|176881.9|26
1730265910000|2024-10-30 05:25:10|176979.2|176889.2|176969.9|176879.9|176983.4|176893.4|176968|176878|24
1730265920000|2024-10-30 05:25:20|176972.5|176882.5|176971.5|176881.5|176974.5|176884.5|176966.4|176876.4|32
1730265930000|2024-10-30 05:25:30|176971|176881|176956.4|176866.4|176978|176888|176955.7|176865.7|29
1730265940000|2024-10-30 05:25:40|176962.2|176872.2|176952.2|176862.2|176962.2|176872.2|176950|176860|33
1730265950000|2024-10-30 05:25:50|176945.4|176855.4|176955.4|176865.4|176965.4|176875.4|176945.4|176855.4|31
1730265960000|2024-10-30 05:26:00|176952.2|176862.2|176951.9|176861.9|176972.2|176882.2|176945.5|176855.5|36
1730265970000|2024-10-30 05:26:10|176961.7|176871.7|176950.7|176860.7|176961.7|176871.7|176940.8|176850.8|29
1730265980000|2024-10-30 05:26:20|176950.3|176860.3|176955|176825|176959.3|176860.4|176946|176824|9
1730265990000|2024-10-30 05:26:30|176936.3|176846.3|176936.3|176846.3|176936.3|176846.3|176936.3|176846.3|1
1730266000000|2024-10-30 05:26:40|176936|176846|176923.2|176833.2|176936|176846|176917.7|176827.7|15
1730266010000|2024-10-30 05:26:50|176925.5|176835.5|176926|176836|176934.6|176844.6|176921.5|176831.5|8
1730266020000|2024-10-30 05:27:00|176920|176830|176923.5|176833.5|176923.5|176833.5|176920|176830|2
1730266030000|2024-10-30 05:27:10|176926.3|176836.3|176926.3|176836.3|176926.3|176836.3|176926.3|176836.3|1
1730266050000|2024-10-30 05:27:30|176922.8|176832.8|176933.7|176843.7|176939.6|176849.6|176922.8|176832.8|9
1730266070000|2024-10-30 05:27:50|176933.8|176843.8|176953.5|176863.5|176962.2|176872.2|176933.8|176843.8|29
1730266080000|2024-10-30 05:28:00|176955.8|176865.8|176956|176866|176959.5|176869.5|176946.5|176856.5|32
1730266090000|2024-10-30 05:28:10|176953.5|176863.5|176955.2|176865.2|176957.2|176867.2|176945.2|176855.2|18
1730266100000|2024-10-30 05:28:20|176959.8|176869.8|176950.5|176860.5|176959.8|176869.8|176944.2|176854.2|24
1730266110000|2024-10-30 05:28:30|176949.5|176859.5|176940|176850|176949.5|176859.5|176939|176849|12
1730266120000|2024-10-30 05:28:40|176937|176847|176937|176847|176939.8|176849.8|176931.9|176841.9|19
1730266130000|2024-10-30 05:28:50|176935.8|176845.8|176928.8|176838.8|176936.5|176846.5|176926.9|176836.9|13
1730266140000|2024-10-30 05:29:00|176933.8|176843.8|176924|176834|176937.4|176847.4|176921.5|176831.5|27
1730266150000|2024-10-30 05:29:10|176934.7|176844.7|176937.5|176847.5|176937.5|176847.5|176931|176841|11
1730266160000|2024-10-30 05:29:20|176935.3|176845.3|176934.8|176844.8|176935.5|176845.5|176934.5|176844.5|5
1730266170000|2024-10-30 05:29:30|176935.8|176845.8|176936.8|176846.8|176936.8|176846.8|176935.8|176845.8|2
1730266180000|2024-10-30 05:29:40|176934.3|176844.3|176930|176840|176934.8|176844.8|176928.3|176838.3|5
1730266190000|2024-10-30 05:29:50|176931.5|176841.5|176955.8|176865.8|176955.8|176865.8|176931.5|176841.5|25
1730266200000|2024-10-30 05:30:00|176961.8|176871.8|176950.2|176860.2|176979.9|176889.9|176950|176860|30
1730266210000|2024-10-30 05:30:10|176948.8|176858.8|176934.7|176844.7|176951.4|176861.4|176932.9|176842.9|13
1730266220000|2024-10-30 05:30:20|176934.4|176844.4|176936.3|176846.3|176945.4|176855.4|176934.4|176844.4|14
1730266230000|2024-10-30 05:30:30|176940|176850|176938|176848|176941.2|176851.2|176933.9|176843.9|15
1730266240000|2024-10-30 05:30:40|176933.4|176843.4|176933.3|176843.3|176933.4|176843.4|176933.2|176843.2|3
1730266250000|2024-10-30 05:30:50|176932.8|176842.8|176938.3|176848.3|176939.8|176849.8|176932.7|176842.7|10
1730266260000|2024-10-30 05:31:00|176938.2|176848.2|176934.3|176844.3|176941.7|176851.7|176931|176841|15
1730266270000|2024-10-30 05:31:10|176933.2|176843.2|176935|176845|176939.5|176849.5|176930|176840|7
1730266280000|2024-10-30 05:31:20|176937|176847|176926.3|176836.3|176937|176847|176926.3|176836.3|7
1730266290000|2024-10-30 05:31:30|176933.6|176843.6|176898|176808|176940.1|176850.1|176885|176795|17
1730266300000|2024-10-30 05:31:40|176889|176799|176896.7|176766.7|176910|176820|176889|176765.4|15
1730266310000|2024-10-30 05:31:50|176897|176767|176896.4|176766.4|176904.3|176774.3|176891|176761|13
1730266320000|2024-10-30 05:32:00|176896|176766|176896|176766|176896|176766|176896|176766|1
1730266330000|2024-10-30 05:32:10|176896.7|176766.7|176893.4|176763.4|176896.7|176766.7|176893|176763|4
1730266340000|2024-10-30 05:32:20|176894|176764|176879.4|176789.4|176897|176794.4|176877.4|176757|13
1730266350000|2024-10-30 05:32:30|176884.4|176794.4|176894|176764|176900|176795|176878|176764|12
1730266360000|2024-10-30 05:32:40|176894.3|176764.3|176894.4|176764.4|176898.7|176768.7|176894|176764|14
1730266370000|2024-10-30 05:32:50|176894|176764|176891.2|176761.2|176899.4|176769.4|176891.2|176761.2|8
1730266380000|2024-10-30 05:33:00|176892.3|176762.3|176872.5|176782.5|176892.3|176782.5|176872.5|176762.3|2
1730266390000|2024-10-30 05:33:10|176867.7|176777.7|176872.7|176782.7|176878.4|176788.4|176867.7|176777.7|13
1730266400000|2024-10-30 05:33:20|176869.4|176779.4|176872.7|176782.7|176876|176786|176865.5|176775.5|20
1730266410000|2024-10-30 05:33:30|176872.3|176782.3|176866|176776|176875.4|176785.4|176866|176776|16
1730266420000|2024-10-30 05:33:40|176872.7|176782.7|176873.7|176783.7|176877.4|176787.4|176865.7|176775.7|10
1730266430000|2024-10-30 05:33:50|176875.4|176785.4|176879.5|176789.5|176879.5|176789.5|176872.2|176782.2|10
1730266440000|2024-10-30 05:34:00|176877.7|176787.7|176873.3|176783.3|176878.3|176788.3|176866.5|176776.5|20
1730266450000|2024-10-30 05:34:10|176873.7|176783.7|176882|176792|176886|176796|176873.7|176783.7|19
1730266460000|2024-10-30 05:34:20|176883.3|176793.3|176892.7|176802.7|176901|176811|176883.3|176793.3|25
1730266470000|2024-10-30 05:34:30|176896.7|176806.7|176900.3|176810.3|176909.5|176819.5|176896.7|176806.7|24
1730266480000|2024-10-30 05:34:40|176901.8|176811.8|176904.8|176814.8|176906.5|176816.5|176897.4|176807.4|26
1730266490000|2024-10-30 05:34:50|176904.3|176814.3|176906.8|176816.8|176907|176817|176900.8|176810.8|22
1730266500000|2024-10-30 05:35:00|176902|176812|176905.5|176815.5|176911|176821|176901.8|176811.8|25
1730266510000|2024-10-30 05:35:10|176904.8|176814.8|176904.8|176814.8|176907.5|176817.5|176901.3|176811.3|19
1730266520000|2024-10-30 05:35:20|176903|176813|176919.5|176829.5|176919.5|176829.5|176902.3|176812.3|12
1730266530000|2024-10-30 05:35:30|176930|176840|176915.8|176825.8|176930|176840|176913.3|176823.3|9
1730266540000|2024-10-30 05:35:40|176913.8|176823.8|176934.3|176844.3|176934.3|176844.3|176912|176822|26
1730266550000|2024-10-30 05:35:50|176938.8|176848.8|176937.7|176847.7|176939.9|176849.9|176931.5|176841.5|15
1730266560000|2024-10-30 05:36:00|176938.4|176848.4|176943.7|176853.7|176946.4|176856.4|176937|176847|6
1730266570000|2024-10-30 05:36:10|176941.5|176851.5|176941.3|176851.3|176950|176860|176936|176846|22
1730266580000|2024-10-30 05:36:20|176943.8|176853.8|176935|176845|176943.8|176853.8|176935|176845|15
1730266590000|2024-10-30 05:36:30|176939.7|176849.7|176936.5|176846.5|176939.7|176849.7|176936|176846|3
1730266600000|2024-10-30 05:36:40|176935.8|176845.8|176935.3|176845.3|176935.8|176845.8|176934.3|176844.3|6
1730266610000|2024-10-30 05:36:50|176934.3|176844.3|176910.8|176820.8|176934.3|176844.3|176897|176807|3
1730266620000|2024-10-30 05:37:00|176912.7|176822.7|176908.8|176818.8|176912.8|176822.8|176906|176816|11
1730266630000|2024-10-30 05:37:10|176909.8|176819.8|176905.8|176815.8|176909.8|176819.8|176905.3|176815.3|7
1730266640000|2024-10-30 05:37:20|176900|176810|176926.4|176836.4|176927.7|176837.7|176898.5|176808.5|17
1730266650000|2024-10-30 05:37:30|176926.2|176836.2|176925|176835|176926.9|176836.9|176923.5|176833.5|4
1730266660000|2024-10-30 05:37:40|176937.9|176847.9|176938.5|176848.5|176938.5|176848.5|176930.7|176840.7|8
1730266670000|2024-10-30 05:37:50|176937.5|176847.5|176931|176841|176937.9|176847.9|176930|176840|9
1730266680000|2024-10-30 05:38:00|176934.7|176844.7|176915.8|176825.8|176934.7|176844.7|176915.8|176825.8|20
1730266690000|2024-10-30 05:38:10|176916.2|176826.2|176918.8|176828.8|176919.9|176829.9|176913.2|176823.2|12
1730266700000|2024-10-30 05:38:20|176908.5|176818.5|176908.3|176818.3|176908.5|176818.5|176905.3|176815.3|10
1730266710000|2024-10-30 05:38:30|176908.5|176818.5|176911.3|176821.3|176911.3|176821.3|176904.3|176814.3|9
1730266720000|2024-10-30 05:38:40|176907.3|176817.3|176902.5|176812.5|176911.3|176821.3|176900|176810|14
1730266730000|2024-10-30 05:38:50|176902|176812|176901|176811|176902.5|176812.5|176901|176811|3
1730266740000|2024-10-30 05:39:00|176900.8|176810.8|176914.8|176824.8|176918.8|176828.8|176900.8|176810.8|21
1730266750000|2024-10-30 05:39:10|176915.3|176825.3|176903.5|176813.5|176916.5|176826.5|176901.3|176811.3|23
1730266760000|2024-10-30 05:39:20|176904|176814|176932.9|176842.9|176932.9|176842.9|176902.5|176812.5|15
1730266770000|2024-10-30 05:39:30|176922.7|176832.7|176922.7|176832.7|176922.7|176832.7|176922.7|176832.7|1
1730266790000|2024-10-30 05:39:50|176922.8|176832.8|176934|176844|176965.7|176844.9|176922.8|176832.8|6
1730266800000|2024-10-30 05:40:00|176931|176841|176935.5|176845.5|176938.7|176848.7|176931|176841|5
1730266810000|2024-10-30 05:40:10|176934|176844|176926.7|176836.7|176934|176844|176926.7|176836.7|5
1730266820000|2024-10-30 05:40:20|176926.8|176836.8|176927|176837|176930.3|176840.3|176926.8|176836.8|3
1730266830000|2024-10-30 05:40:30|176929.8|176839.8|176929.8|176839.8|176929.8|176839.8|176929.8|176839.8|1
1730266840000|2024-10-30 05:40:40|176929.5|176839.5|176929.5|176839.5|176929.5|176839.5|176929.5|176839.5|1
1730266850000|2024-10-30 05:40:50|176929|176839|176929|176839|176929|176839|176929|176839|1
1730266860000|2024-10-30 05:41:00|176923.5|176833.5|176907.5|176817.5|176923.5|176833.5|176907.5|176817.5|3
1730266870000|2024-10-30 05:41:10|176912.5|176822.5|176937.5|176847.5|176949.5|176859.5|176912.5|176822.5|15
1730266880000|2024-10-30 05:41:20|176939.3|176849.3|176939|176849|176939.3|176849.3|176937|176847|5
1730266890000|2024-10-30 05:41:30|176939.5|176849.5|176938|176848|176939.5|176849.5|176938|176848|2
1730266910000|2024-10-30 05:41:50|176937.5|176847.5|176940.8|176850.8|176940.8|176850.8|176937.5|176847.5|3
1730266920000|2024-10-30 05:42:00|176938.8|176848.8|176935|176845|176938.8|176848.8|176930.8|176840.8|8
1730266930000|2024-10-30 05:42:10|176931|176841|176931.3|176841.3|176934.7|176844.7|176931|176841|7
1730266950000|2024-10-30 05:42:30|176951|176861|176959.7|176869.7|176962.7|176872.7|176940|176850|25
1730266960000|2024-10-30 05:42:40|176960|176870|176956.3|176866.3|176962|176872|176947.8|176857.8|16
1730266970000|2024-10-30 05:42:50|176957.3|176867.3|176958.8|176868.8|176963.5|176873.5|176957.3|176867.3|7
1730266980000|2024-10-30 05:43:00|176961.7|176871.7|176957.7|176867.7|176962.4|176872.4|176957.7|176867.7|5
1730266990000|2024-10-30 05:43:10|176955|176865|176941.9|176851.9|176955|176865|176938|176848|6
1730267000000|2024-10-30 05:43:20|176942|176852|176944|176854|176946.8|176856.8|176941.7|176851.7|7
1730267010000|2024-10-30 05:43:30|176945.8|176855.8|176951.9|176861.9|176957|176867|176945.8|176855.8|8
1730267020000|2024-10-30 05:43:40|176948.9|176858.9|176943.7|176853.7|176948.9|176858.9|176943.7|176853.7|5
1730267050000|2024-10-30 05:44:10|176947|176857|176947|176857|176947|176857|176947|176857|1
1730267060000|2024-10-30 05:44:20|176945|176855|176945|176855|176945|176855|176945|176855|1
1730267070000|2024-10-30 05:44:30|176945.5|176855.5|176943.8|176853.8|176945.5|176855.5|176943.8|176853.8|2
1730267100000|2024-10-30 05:45:00|176943.5|176853.5|176942.5|176852.5|176943.5|176853.5|176942.5|176852.5|2
1730267110000|2024-10-30 05:45:10|176943|176853|176959.7|176869.7|176966.4|176876.4|176943|176853|11
1730267120000|2024-10-30 05:45:20|176959.4|176869.4|176962|176872|176966.8|176876.8|176951.4|176861.4|31
1730267130000|2024-10-30 05:45:30|176960.5|176870.5|176970|176880|176973.5|176883.5|176960.5|176870.5|18
1730267140000|2024-10-30 05:45:40|176967.8|176877.8|176955.3|176865.3|176967.8|176877.8|176950.7|176860.7|24
1730267150000|2024-10-30 05:45:50|176956|176866|176961.3|176871.3|176971.7|176881.7|176955.5|176865.5|16
1730267160000|2024-10-30 05:46:00|176961|176871|176947.8|176857.8|176961|176871|176945|176855|15
1730267170000|2024-10-30 05:46:10|176947.7|176857.7|176962.3|176872.3|176967|176877|176947.7|176857.7|11
1730267180000|2024-10-30 05:46:20|176963|176873|176968.7|176878.7|176975.5|176885.5|176961|176871|24
1730267190000|2024-10-30 05:46:30|176970.5|176880.5|176966.3|176876.3|176975.5|176885.5|176966.3|176876.3|29
1730267200000|2024-10-30 05:46:40|176967.3|176877.3|176981.3|176891.3|176986.5|176896.5|176966|176876|27
1730267210000|2024-10-30 05:46:50|176981|176891|176992.5|176902.5|177000.4|176910.4|176981|176891|31
1730267220000|2024-10-30 05:47:00|176990.2|176900.2|176995.4|176905.4|177005|176915|176989|176899|21
1730267230000|2024-10-30 05:47:10|176996.2|176906.2|177000.8|176910.8|177008.2|176918.2|176992.2|176902.2|27
1730267240000|2024-10-30 05:47:20|176997.3|176907.3|177083.7|176953.7|177083.7|176963.4|176997.3|176907.3|26
1730267250000|2024-10-30 05:47:30|177087|176957|177084|176954|177088|176958|177081.5|176951.5|12
1730267260000|2024-10-30 05:47:40|177085|176955|177087|176957|177087|176957|177084.4|176954.4|3
1730267270000|2024-10-30 05:47:50|177085|176955|177085|176955|177090|176960|177083.3|176953.3|13
1730267280000|2024-10-30 05:48:00|177090|176960|177088.3|176958.3|177090|176960|177088.3|176958.3|2
1730267290000|2024-10-30 05:48:10|177082.7|176952.7|177085.3|176955.3|177088.3|176958.3|177082.7|176952.7|7
1730267300000|2024-10-30 05:48:20|177084.7|176954.7|177087|176957|177087|176957|177080.7|176950.7|9
1730267310000|2024-10-30 05:48:30|177077.5|176947.5|177059.5|176969.5|177078.5|176973.4|177048.3|176936.7|18
1730267320000|2024-10-30 05:48:40|177060|176970|177058.7|176968.7|177079|176974.3|177057.8|176947.7|10
1730267330000|2024-10-30 05:48:50|177058.4|176968.4|177052.5|176962.5|177076.5|176968.4|177047|176944.7|12
1730267340000|2024-10-30 05:49:00|177056.5|176966.5|177077|176947|177080.5|176975.9|177056|176947|18
1730267350000|2024-10-30 05:49:10|177078|176948|177060.9|176970.9|177078|176976.5|177056.5|176948|23
1730267360000|2024-10-30 05:49:20|177061.9|176971.9|177089.2|176959.2|177089.4|176979.5|177058.3|176959.2|22
1730267370000|2024-10-30 05:49:30|177085|176955|177057.5|176967.5|177085|176976.9|177049.8|176955|25
1730267380000|2024-10-30 05:49:40|177056.3|176966.3|177055.5|176965.5|177059.7|176969.7|177050.5|176960.5|20
1730267390000|2024-10-30 05:49:50|177052.5|176962.5|177049.7|176959.7|177052.5|176962.5|177049.7|176959.7|3
1730267400000|2024-10-30 05:50:00|177054.8|176964.8|177059.5|176969.5|177062|176972|177053.5|176963.5|13
1730267410000|2024-10-30 05:50:10|177059|176969|177063|176973|177071.8|176981.8|177052.8|176962.8|21
1730267420000|2024-10-30 05:50:20|177066.5|176976.5|177067.5|176977.5|177070.9|176980.9|177059.5|176969.5|25
1730267430000|2024-10-30 05:50:30|177068|176978|177069.3|176979.3|177076.3|176986.3|177064.5|176974.5|28
1730267440000|2024-10-30 05:50:40|177069|176979|177063|176973|177076|176986|177061.8|176971.8|20
1730267450000|2024-10-30 05:50:50|177060|176970|177058.8|176968.8|177068.8|176978.8|177057.8|176967.8|12
1730267460000|2024-10-30 05:51:00|177057.3|176967.3|177058.2|176968.2|177062.8|176972.8|177052.3|176962.3|23
1730267470000|2024-10-30 05:51:10|177055.5|176965.5|177051.3|176961.3|177059.8|176969.8|177045.8|176955.8|24
1730267480000|2024-10-30 05:51:20|177053.5|176963.5|177052|176962|177053.5|176963.5|177047.4|176957.4|19
1730267490000|2024-10-30 05:51:30|177051.8|176961.8|177047.4|176957.4|177053|176963|177043.5|176953.5|30
1730267500000|2024-10-30 05:51:40|177048.4|176958.4|177043.5|176953.5|177074.3|176984.3|177041.8|176951.8|25
1730267510000|2024-10-30 05:51:50|177045.8|176955.8|177030|176940|177045.8|176955.8|177026.7|176936.7|18
1730267520000|2024-10-30 05:52:00|177032|176942|176992|176902|177032.8|176942.8|176992|176902|11
1730267530000|2024-10-30 05:52:10|176992.8|176902.8|176992.8|176902.8|176992.8|176902.8|176992.8|176902.8|1
1730267540000|2024-10-30 05:52:20|176992.3|176902.3|176989.8|176899.8|176998.2|176908.2|176988|176898|6
1730267550000|2024-10-30 05:52:30|176991.3|176901.3|176989.7|176899.7|176997.5|176907.5|176989.7|176899.7|13
1730267560000|2024-10-30 05:52:40|176990.8|176900.8|176957.5|176867.5|176990.8|176900.8|176955.7|176865.7|28
1730267570000|2024-10-30 05:52:50|176960.8|176870.8|176940|176850|176960.8|176870.8|176940|176850|12
1730267580000|2024-10-30 05:53:00|176940.5|176850.5|176939|176849|176940.5|176850.5|176938.5|176848.5|4
1730267590000|2024-10-30 05:53:10|176938.3|176848.3|176939.3|176849.3|176939.3|176849.3|176938.3|176848.3|2
1730267600000|2024-10-30 05:53:20|176935|176845|176938.4|176848.4|176941.5|176851.5|176935|176845|4
1730267610000|2024-10-30 05:53:30|176940|176850|176942.5|176852.5|176942.5|176852.5|176940|176850|3
1730267620000|2024-10-30 05:53:40|176924|176834|176933.5|176843.5|176934|176844|176924|176834|6
1730267630000|2024-10-30 05:53:50|176932.8|176842.8|176926.8|176836.8|176932.8|176842.8|176926.8|176836.8|3
1730267640000|2024-10-30 05:54:00|176925.3|176835.3|176923|176833|176925.3|176835.3|176919.5|176829.5|5
1730267660000|2024-10-30 05:54:20|176923.3|176833.3|176933.3|176843.3|176933.3|176843.3|176923.3|176833.3|6
1730267670000|2024-10-30 05:54:30|176931.2|176841.2|176925.3|176835.3|176931.5|176841.5|176924|176834|5
1730267680000|2024-10-30 05:54:40|176925|176835|176921.5|176831.5|176925|176835|176919.8|176829.8|4
1730267710000|2024-10-30 05:55:10|176919.5|176829.5|176915.8|176825.8|176919.5|176829.5|176915.8|176825.8|3
1730267720000|2024-10-30 05:55:20|176918.8|176828.8|176921|176831|176929.2|176839.2|176918.8|176828.8|3
1730267730000|2024-10-30 05:55:30|176922.7|176832.7|176933.3|176843.3|176943.2|176853.2|176922.7|176832.7|12
1730267740000|2024-10-30 05:55:40|176934.3|176844.3|176938.5|176848.5|176939.8|176849.8|176934.3|176844.3|7
1730267750000|2024-10-30 05:55:50|176937.2|176847.2|176924.5|176834.5|176942.4|176852.4|176921|176831|15
1730267770000|2024-10-30 05:56:10|176924.8|176834.8|176933.3|176843.3|176933.3|176843.3|176924.8|176834.8|3
1730267790000|2024-10-30 05:56:30|176933.5|176843.5|176931.3|176841.3|176946.9|176856.9|176931.3|176841.3|7
1730267800000|2024-10-30 05:56:40|176931.5|176841.5|176938.8|176848.8|176938.8|176848.8|176931.5|176841.5|3
1730267810000|2024-10-30 05:56:50|176933|176843|176934.8|176844.8|176936|176846|176928.3|176838.3|10
1730267820000|2024-10-30 05:57:00|176934|176844|176926.8|176836.8|176934|176844|176923.8|176833.8|8
1730267830000|2024-10-30 05:57:10|176927.8|176837.8|176922.5|176832.5|176929|176839|176922.5|176832.5|6
1730267840000|2024-10-30 05:57:20|176923.5|176833.5|176924|176834|176925.5|176835.5|176923.5|176833.5|4
1730267850000|2024-10-30 05:57:30|176922.8|176832.8|176922|176832|176922.8|176832.8|176921.5|176831.5|3
1730267860000|2024-10-30 05:57:40|176917|176827|176922.3|176832.3|176922.3|176832.3|176917|176827|2
1730267870000|2024-10-30 05:57:50|176921|176831|176899.3|176809.3|176921|176831|176899.3|176809.3|7
1730267880000|2024-10-30 05:58:00|176901|176811|176915.3|176825.3|176944.5|176834.3|176895.5|176800.9|29
1730267890000|2024-10-30 05:58:10|176918.7|176828.7|176926.5|176836.5|176926.5|176836.5|176906.2|176816.2|33
1730267900000|2024-10-30 05:58:20|176928|176838|176933.7|176843.7|176935.5|176845.5|176923.7|176833.7|17
1730267910000|2024-10-30 05:58:30|176936.2|176846.2|176936.2|176846.2|176936.2|176846.2|176936.2|176846.2|1
1730267920000|2024-10-30 05:58:40|176931.2|176841.2|176934|176844|176934.5|176844.5|176926.7|176836.7|5
1730267930000|2024-10-30 05:58:50|176930.7|176840.7|176928.5|176838.5|176930.7|176840.7|176928.5|176838.5|2
1730267940000|2024-10-30 05:59:00|176928|176838|176928.2|176838.2|176928.2|176838.2|176928|176838|2
1730267950000|2024-10-30 05:59:10|176928|176838|176933.5|176843.5|176935.7|176845.7|176918.6|176828.6|5
1730267960000|2024-10-30 05:59:20|176934.2|176844.2|176943.4|176853.4|176943.4|176853.4|176933.5|176843.5|5
1730267970000|2024-10-30 05:59:30|176947.4|176857.4|176935.7|176845.7|176947.4|176857.4|176935.7|176845.7|4
1730267980000|2024-10-30 05:59:40|176935|176845|176931.9|176841.9|176935|176845|176931.9|176841.9|2
1730267990000|2024-10-30 05:59:50|176929.6|176839.6|176932.4|176842.4|176935.8|176845.8|176929.6|176839.6|3
1730268000000|2024-10-30 06:00:00|176936.4|176846.4|176917.5|176827.5|176936.4|176846.4|176892|176802|29
1730268010000|2024-10-30 06:00:10|176915.3|176825.3|176883.7|176793.7|176915.3|176825.3|176883.7|176793.7|18
1730268020000|2024-10-30 06:00:20|176875.7|176785.7|176880|176790|176887.8|176797.8|176874|176784|29
1730268030000|2024-10-30 06:00:30|176879.8|176789.8|176881.8|176791.8|176883.5|176793.5|176875.8|176785.8|21
1730268040000|2024-10-30 06:00:40|176880.3|176790.3|176885|176795|176885.8|176795.8|176879.8|176789.8|9
1730268050000|2024-10-30 06:00:50|176886.8|176796.8|176889.8|176799.8|176898.5|176808.5|176884.2|176794.2|25
1730268060000|2024-10-30 06:01:00|176885.3|176795.3|176883|176793|176893.8|176803.8|176877.5|176787.5|17
1730268070000|2024-10-30 06:01:10|176884|176794|176881.5|176791.5|176889.3|176799.3|176878.9|176788.9|26
1730268080000|2024-10-30 06:01:20|176882.3|176792.3|176860|176770|176887.8|176797.8|176858.5|176768.5|22
1730268090000|2024-10-30 06:01:30|176859|176769|176853.8|176763.8|176859|176769|176852|176762|10
1730268100000|2024-10-30 06:01:40|176855.5|176765.5|176852.5|176762.5|176856|176766|176852.5|176762.5|4
1730268110000|2024-10-30 06:01:50|176853.3|176763.3|176856|176766|176856|176766|176853.3|176763.3|5
1730268120000|2024-10-30 06:02:00|176856.5|176766.5|176859.2|176769.2|176859.2|176769.2|176856.5|176766.5|5
1730268130000|2024-10-30 06:02:10|176859|176769|176858.7|176768.7|176867.7|176777.7|176858.7|176768.7|13
1730268140000|2024-10-30 06:02:20|176858|176768|176857|176767|176858|176768|176856.5|176766.5|3
1730268150000|2024-10-30 06:02:30|176857.4|176767.4|176858.3|176768.3|176867.5|176777.5|176857.4|176767.4|10
1730268160000|2024-10-30 06:02:40|176857.9|176767.9|176867.5|176777.5|176871.2|176781.2|176856.5|176766.5|13
1730268170000|2024-10-30 06:02:50|176867.9|176777.9|176858.5|176768.5|176868.5|176778.5|176858.2|176768.2|8
1730268180000|2024-10-30 06:03:00|176859.2|176769.2|176859.2|176769.2|176859.2|176769.2|176859.2|176769.2|1
1730268200000|2024-10-30 06:03:20|176859.4|176769.4|176850.3|176760.3|176871|176781|176850.3|176760.3|6
1730268210000|2024-10-30 06:03:30|176851.7|176761.7|176851.7|176761.7|176851.7|176761.7|176851.7|176761.7|1
1730268220000|2024-10-30 06:03:40|176852.8|176762.8|176851.3|176761.3|176852.8|176762.8|176851.3|176761.3|3
1730268230000|2024-10-30 06:03:50|176848.3|176758.3|176850.8|176760.8|176850.8|176760.8|176848.3|176758.3|2
1730268240000|2024-10-30 06:04:00|176850.5|176760.5|176850.5|176760.5|176850.5|176760.5|176850.5|176760.5|1
1730268250000|2024-10-30 06:04:10|176848.5|176758.5|176856|176766|176860.4|176770.4|176845.3|176755.3|9
1730268270000|2024-10-30 06:04:30|176857.8|176767.8|176856.5|176766.5|176857.8|176767.8|176856.5|176766.5|2
1730268290000|2024-10-30 06:04:50|176857.5|176767.5|176858|176768|176858|176768|176857.5|176767.5|2
1730268300000|2024-10-30 06:05:00|176858.7|176768.7|176858.3|176768.3|176860.2|176770.2|176858.3|176768.3|5
1730268310000|2024-10-30 06:05:10|176855.8|176765.8|176853.7|176763.7|176855.8|176765.8|176853.7|176763.7|2
1730268330000|2024-10-30 06:05:30|176853|176763|176850.5|176760.5|176853|176763|176849.3|176759.3|3
1730268340000|2024-10-30 06:05:40|176852.5|176762.5|176850.2|176760.2|176852.5|176762.5|176847.3|176757.3|5
1730268350000|2024-10-30 06:05:50|176850.9|176760.9|176848.5|176758.5|176855.8|176765.8|176848.5|176758.5|7
1730268360000|2024-10-30 06:06:00|176847.5|176757.5|176847.3|176757.3|176850.9|176760.9|176845.9|176755.9|6
1730268380000|2024-10-30 06:06:20|176846.2|176756.2|176851.2|176761.2|176853.7|176763.7|176842.4|176752.4|11
1730268390000|2024-10-30 06:06:30|176853.2|176763.2|176851.5|176761.5|176853.2|176763.2|176851.5|176761.5|2
1730268400000|2024-10-30 06:06:40|176852.2|176762.2|176852.2|176762.2|176852.2|176762.2|176852.2|176762.2|1
1730268410000|2024-10-30 06:06:50|176851|176761|176848.4|176758.4|176851|176761|176848|176758|4
1730268420000|2024-10-30 06:07:00|176828.7|176738.7|176810.5|176720.5|176828.7|176738.7|176803.9|176713.9|11
1730268430000|2024-10-30 06:07:10|176813.5|176723.5|176806.4|176716.4|176815.9|176725.9|176806.4|176716.4|8
1730268440000|2024-10-30 06:07:20|176810|176720|176805.4|176715.4|176810|176720|176805.4|176715.4|6
1730268450000|2024-10-30 06:07:30|176804.7|176714.7|176804.7|176714.7|176804.7|176714.7|176804.7|176714.7|1
1730268470000|2024-10-30 06:07:50|176804.8|176714.8|176806.4|176716.4|176806.7|176716.7|176804.8|176714.8|3
1730268480000|2024-10-30 06:08:00|176806.9|176716.9|176807.9|176717.9|176811.3|176721.3|176806.9|176716.9|7
1730268490000|2024-10-30 06:08:10|176808.4|176718.4|176813.5|176723.5|176813.5|176723.5|176808.4|176718.4|3
1730268500000|2024-10-30 06:08:20|176811.9|176721.9|176806.5|176716.5|176811.9|176721.9|176806.5|176716.5|2
1730268520000|2024-10-30 06:08:40|176801.3|176711.3|176801.3|176711.3|176801.3|176711.3|176801.3|176711.3|1
1730268530000|2024-10-30 06:08:50|176803.3|176713.3|176806.8|176716.8|176808.3|176718.3|176803.3|176713.3|4
1730268540000|2024-10-30 06:09:00|176804.8|176714.8|176804.8|176714.8|176804.8|176714.8|176804.8|176714.8|1
1730268560000|2024-10-30 06:09:20|176804.4|176714.4|176815.2|176725.2|176815.2|176725.2|176804.4|176714.4|3
1730268570000|2024-10-30 06:09:30|176812|176722|176813.2|176723.2|176815.4|176725.4|176811.7|176721.7|6
1730268580000|2024-10-30 06:09:40|176813|176723|176811.5|176721.5|176813|176723|176811.4|176721.4|3
1730268610000|2024-10-30 06:10:10|176810|176720|176812|176722|176812|176722|176801.2|176711.2|10
1730268620000|2024-10-30 06:10:20|176811.5|176721.5|176809.5|176719.5|176811.5|176721.5|176808.3|176718.3|4
1730268630000|2024-10-30 06:10:30|176808.3|176718.3|176808.3|176718.3|176808.3|176718.3|176808.3|176718.3|1
1730268640000|2024-10-30 06:10:40|176807.5|176717.5|176805|176715|176807.5|176717.5|176805|176715|2
1730268650000|2024-10-30 06:10:50|176805.5|176715.5|176805.5|176715.5|176805.5|176715.5|176805.5|176715.5|1
1730268670000|2024-10-30 06:11:10|176804.8|176714.8|176799.7|176709.7|176804.8|176714.8|176799.7|176709.7|2
1730268680000|2024-10-30 06:11:20|176802.7|176712.7|176810.3|176720.3|176813|176723|176802.7|176712.7|5
1730268690000|2024-10-30 06:11:30|176810|176720|176810|176720|176810|176720|176810|176720|1
1730268700000|2024-10-30 06:11:40|176799.2|176709.2|176806.8|176716.8|176806.8|176716.8|176799.2|176709.2|4
1730268710000|2024-10-30 06:11:50|176807.5|176717.5|176807.5|176717.5|176807.5|176717.5|176807.5|176717.5|1
1730268720000|2024-10-30 06:12:00|176807|176717|176804|176714|176807|176717|176802.2|176712.2|9
1730268730000|2024-10-30 06:12:10|176806.3|176716.3|176805.3|176715.3|176806.8|176716.8|176805.3|176715.3|6
1730268740000|2024-10-30 06:12:20|176806|176716|176804.5|176714.5|176806|176716|176801.7|176711.7|7
1730268750000|2024-10-30 06:12:30|176805|176715|176803.2|176713.2|176806.8|176716.8|176803.2|176713.2|4
1730268760000|2024-10-30 06:12:40|176803.4|176713.4|176801.7|176711.7|176805.3|176715.3|176801.7|176711.7|4
1730268770000|2024-10-30 06:12:50|176804.5|176714.5|176772.9|176682.9|176806.7|176716.7|176759.8|176669.8|8
1730268780000|2024-10-30 06:13:00|176773.4|176683.4|176774.3|176684.3|176776|176686|176772|176682|14
1730268790000|2024-10-30 06:13:10|176774|176684|176776.5|176686.5|176776.5|176686.5|176773.9|176683.9|5
1730268800000|2024-10-30 06:13:20|176776.4|176686.4|176773|176683|176776.4|176686.4|176771.3|176681.3|7
1730268810000|2024-10-30 06:13:30|176778.9|176688.9|176737.9|176647.9|176779|176689|176737.9|176647.9|9
1730268820000|2024-10-30 06:13:40|176731.7|176641.7|176720.2|176630.2|176731.7|176641.7|176717.5|176627.5|26
1730268830000|2024-10-30 06:13:50|176719.4|176629.4|176720|176630|176720.2|176630.2|176719.2|176629.2|7
1730268840000|2024-10-30 06:14:00|176721|176631|176736|176646|176743.9|176653.9|176718.5|176628.5|12
1730268850000|2024-10-30 06:14:10|176733.7|176643.7|176721.7|176631.7|176753.7|176643.7|176721.5|176612.4|14
1730268860000|2024-10-30 06:14:20|176721.4|176631.4|176724.3|176634.3|176730.2|176640.2|176720.3|176630.3|15
1730268870000|2024-10-30 06:14:30|176724.2|176634.2|176725.7|176635.7|176730|176640|176724.2|176634.2|4
1730268880000|2024-10-30 06:14:40|176755.9|176665.9|176749.9|176659.9|176763.7|176673.7|176749.9|176659.9|11
1730268890000|2024-10-30 06:14:50|176750.2|176660.2|176756.5|176666.5|176762.2|176672.2|176750.2|176660.2|11
1730268900000|2024-10-30 06:15:00|176757.3|176667.3|176776.5|176686.5|176781.1|176691.1|176744.7|176654.7|22
1730268910000|2024-10-30 06:15:10|176776.4|176686.4|176771.3|176681.3|176781.7|176691.7|176771.3|176681.3|15
1730268920000|2024-10-30 06:15:20|176773.7|176683.7|176745.7|176655.7|176773.7|176683.7|176743.7|176653.7|19
1730268930000|2024-10-30 06:15:30|176734.5|176644.5|176729.9|176639.9|176738.5|176648.5|176729.9|176639.9|15
1730268940000|2024-10-30 06:15:40|176729.5|176639.5|176744.7|176654.7|176744.7|176654.7|176729.5|176639.5|7
1730268950000|2024-10-30 06:15:50|176744.8|176654.8|176744.8|176654.8|176744.8|176654.8|176744.8|176654.8|1
1730268960000|2024-10-30 06:16:00|176745|176655|176740.5|176650.5|176745|176655|176740.5|176650.5|11
1730268970000|2024-10-30 06:16:10|176739.9|176649.9|176716.2|176626.2|176740.5|176650.5|176716.2|176626.2|19
1730268980000|2024-10-30 06:16:20|176717.2|176627.2|176714|176624|176717.3|176627.3|176706.2|176616.2|6
1730268990000|2024-10-30 06:16:30|176714.4|176624.4|176707.4|176617.4|176716.5|176626.5|176706.5|176616.5|9
1730269000000|2024-10-30 06:16:40|176710.5|176620.5|176710.5|176620.5|176710.5|176620.5|176710.5|176620.5|1
1730269010000|2024-10-30 06:16:50|176710.4|176620.4|176708.3|176618.3|176710.4|176620.4|176708.3|176618.3|2
1730269020000|2024-10-30 06:17:00|176709.3|176619.3|176711|176621|176711.3|176621.3|176708.7|176618.7|6
1730269030000|2024-10-30 06:17:10|176708.3|176618.3|176708.9|176618.9|176709.5|176619.5|176706.9|176616.9|10
1730269040000|2024-10-30 06:17:20|176705.9|176615.9|176710.2|176620.2|176710.9|176620.9|176705.9|176615.9|7
1730269050000|2024-10-30 06:17:30|176707.5|176617.5|176711.5|176621.5|176711.5|176621.5|176706.8|176616.8|7
1730269060000|2024-10-30 06:17:40|176712.4|176622.4|176714.7|176624.7|176724.7|176634.7|176708.8|176618.8|12
1730269070000|2024-10-30 06:17:50|176723.9|176633.9|176709.5|176619.5|176723.9|176633.9|176709.5|176619.5|6
1730269090000|2024-10-30 06:18:10|176709.9|176619.9|176714.7|176624.7|176724.2|176634.2|176709.9|176619.9|6
1730269100000|2024-10-30 06:18:20|176708.9|176618.9|176708.9|176618.9|176708.9|176618.9|176708.9|176618.9|1
1730269110000|2024-10-30 06:18:30|176707|176617|176706|176616|176707|176617|176706|176616|3
1730269120000|2024-10-30 06:18:40|176707|176617|176706.8|176616.8|176707.4|176617.4|176706.8|176616.8|6
1730269130000|2024-10-30 06:18:50|176706.2|176616.2|176706.3|176616.3|176706.3|176616.3|176699.5|176609.5|4
1730269160000|2024-10-30 06:19:20|176709|176619|176711.2|176621.2|176717|176627|176708|176618|8
1730269170000|2024-10-30 06:19:30|176711|176621|176707|176617|176711|176621|176707|176617|2
1730269180000|2024-10-30 06:19:40|176707.4|176617.4|176709|176619|176709|176619|176707.4|176617.4|2
1730269190000|2024-10-30 06:19:50|176709.3|176619.3|176709.5|176619.5|176712.3|176622.3|176709.3|176619.3|5
1730269210000|2024-10-30 06:20:10|176714.5|176624.5|176708.5|176618.5|176720.5|176630.5|176708.5|176618.5|10
1730269240000|2024-10-30 06:20:40|176709.2|176619.2|176657.2|176567.2|176710.5|176620.5|176642.9|176552.9|15
1730269250000|2024-10-30 06:20:50|176656.9|176566.9|176656.7|176566.7|176657.4|176567.4|176653.8|176563.8|10
1730269260000|2024-10-30 06:21:00|176657|176567|176654.7|176564.7|176660|176570|176651|176561|8
1730269270000|2024-10-30 06:21:10|176655.2|176565.2|176658.7|176568.7|176658.7|176568.7|176655.2|176565.2|2
1730269290000|2024-10-30 06:21:30|176659.4|176569.4|176663.9|176573.9|176670.2|176580.2|176656.8|176566.8|10
1730269300000|2024-10-30 06:21:40|176662.9|176572.9|176661.4|176571.4|176667.4|176577.4|176660|176570|11
1730269310000|2024-10-30 06:21:50|176663.4|176573.4|176677.2|176587.2|176677.2|176587.2|176663.4|176573.4|6
1730269320000|2024-10-30 06:22:00|176676.5|176586.5|176677.2|176587.2|176677.2|176587.2|176676.5|176586.5|2
1730269330000|2024-10-30 06:22:10|176676.9|176586.9|176675.9|176585.9|176676.9|176586.9|176675.9|176585.9|2
1730269340000|2024-10-30 06:22:20|176675.2|176585.2|176655|176565|176675.2|176585.2|176654|176564|8
1730269350000|2024-10-30 06:22:30|176659.5|176569.5|176657.5|176567.5|176660|176570|176657.5|176567.5|4
1730269370000|2024-10-30 06:22:50|176662.5|176572.5|176662.5|176572.5|176662.5|176572.5|176662.5|176572.5|1
1730269390000|2024-10-30 06:23:10|176617.5|176527.5|176619.6|176529.6|176624|176534|176617.5|176527.5|7
1730269400000|2024-10-30 06:23:20|176618.5|176528.5|176615.2|176525.2|176618.5|176528.5|176608|176518|11
1730269410000|2024-10-30 06:23:30|176616.3|176526.3|176619.5|176529.5|176622.2|176532.2|176609|176519|14
1730269420000|2024-10-30 06:23:40|176622.9|176532.9|176619.8|176529.8|176622.9|176532.9|176616.9|176526.9|4
1730269430000|2024-10-30 06:23:50|176615.9|176525.9|176615.5|176525.5|176615.9|176525.9|176615.5|176525.5|2
1730269440000|2024-10-30 06:24:00|176617.5|176527.5|176617.5|176527.5|176617.5|176527.5|176617.5|176527.5|1
1730269450000|2024-10-30 06:24:10|176618.4|176528.4|176622.2|176532.2|176636.4|176546.4|176618.4|176528.4|6
1730269460000|2024-10-30 06:24:20|176622.7|176532.7|176619.3|176529.3|176624.8|176534.8|176619.3|176529.3|6
1730269470000|2024-10-30 06:24:30|176619.8|176529.8|176622.7|176532.7|176622.7|176532.7|176619.8|176529.8|4
1730269480000|2024-10-30 06:24:40|176622.4|176532.4|176618.7|176528.7|176622.4|176532.4|176618.7|176528.7|2
1730269490000|2024-10-30 06:24:50|176618.9|176528.9|176618.9|176528.9|176618.9|176528.9|176618.9|176528.9|1
1730269500000|2024-10-30 06:25:00|176640.7|176550.7|176612.2|176522.2|176640.7|176550.7|176609.5|176519.5|11
1730269510000|2024-10-30 06:25:10|176606.7|176516.7|176599.9|176509.9|176606.8|176516.8|176599.9|176509.9|6
1730269540000|2024-10-30 06:25:40|176600|176510|176587.2|176497.2|176612|176522|176583.8|176493.8|10
1730269550000|2024-10-30 06:25:50|176590.2|176500.2|176594|176504|176596.2|176506.2|176589.9|176499.9|8
1730269560000|2024-10-30 06:26:00|176594.2|176504.2|176600.3|176510.3|176603|176513|176594.2|176504.2|5
1730269570000|2024-10-30 06:26:10|176600.5|176510.5|176585.8|176495.8|176600.5|176510.5|176585.8|176495.8|4
1730269580000|2024-10-30 06:26:20|176591|176501|176594.3|176504.3|176594.3|176504.3|176591|176501|3
1730269590000|2024-10-30 06:26:30|176594.8|176504.8|176602.3|176512.3|176602.3|176512.3|176594.8|176504.8|6
1730269600000|2024-10-30 06:26:40|176606.3|176516.3|176610.3|176520.3|176610.3|176520.3|176604.8|176514.8|4
1730269610000|2024-10-30 06:26:50|176611.5|176521.5|176615|176525|176616.5|176526.5|176606.3|176516.3|16
1730269620000|2024-10-30 06:27:00|176617.5|176527.5|176620|176530|176622.5|176532.5|176617|176527|5
1730269640000|2024-10-30 06:27:20|176619.8|176529.8|176619.8|176529.8|176619.8|176529.8|176619.8|176529.8|1
1730269660000|2024-10-30 06:27:40|176609|176519|176617.5|176527.5|176624.3|176527.5|176599.7|176494.3|9
1730269680000|2024-10-30 06:28:00|176612.5|176522.5|176617.7|176527.7|176622|176532|176598.8|176508.8|10
1730269700000|2024-10-30 06:28:20|176618|176528|176618|176528|176618|176528|176618|176528|1
1730269730000|2024-10-30 06:28:50|176606.3|176516.3|176595|176505|176606.3|176516.3|176592.8|176502.8|14
1730269740000|2024-10-30 06:29:00|176595.5|176505.5|176590|176500|176600.2|176510.2|176588|176498|25
1730269750000|2024-10-30 06:29:10|176592.3|176502.3|176591|176501|176593|176503|176591|176501|13
1730269760000|2024-10-30 06:29:20|176590.3|176500.3|176595.5|176505.5|176595.5|176505.5|176583|176493|8
1730269770000|2024-10-30 06:29:30|176594.5|176504.5|176589.8|176499.8|176594.5|176504.5|176589.8|176499.8|3
1730269780000|2024-10-30 06:29:40|176592.5|176502.5|176599.2|176509.2|176599.2|176509.2|176592.2|176502.2|8
1730269790000|2024-10-30 06:29:50|176598.8|176508.8|176591|176501|176598.8|176508.8|176586.8|176496.8|12
1730269800000|2024-10-30 06:30:00|176595|176505|176585|176495|176597.3|176507.3|176581|176491|13
1730269810000|2024-10-30 06:30:10|176586|176496|176590|176500|176590|176500|176586|176496|2
1730269830000|2024-10-30 06:30:30|176598.5|176508.5|176590.3|176500.3|176598.5|176508.5|176590.3|176500.3|4
1730269840000|2024-10-30 06:30:40|176589.8|176499.8|176585.5|176495.5|176589.8|176499.8|176585.5|176495.5|3
1730269850000|2024-10-30 06:30:50|176584.3|176494.3|176590|176500|176590|176500|176584.3|176494.3|6
1730269860000|2024-10-30 06:31:00|176591.3|176501.3|176603.5|176473.5|176604.9|176501.3|176589.5|176471.5|9
1730269870000|2024-10-30 06:31:10|176579.5|176489.5|176592.5|176462.5|176592.5|176489.5|176577|176462.5|4
1730269880000|2024-10-30 06:31:20|176565.7|176475.7|176569|176479|176570.3|176480.3|176565.7|176475.7|8
1730269900000|2024-10-30 06:31:40|176567|176477|176546.2|176456.2|176567|176477|176533|176443|14
1730269910000|2024-10-30 06:31:50|176545.8|176455.8|176540.5|176450.5|176546|176456|176540.5|176450.5|6
1730269920000|2024-10-30 06:32:00|176537.5|176447.5|176538|176448|176540.5|176450.5|176535.5|176445.5|6
1730269930000|2024-10-30 06:32:10|176539.3|176449.3|176534.8|176444.8|176539.3|176449.3|176534.5|176444.5|5
1730269940000|2024-10-30 06:32:20|176540.5|176450.5|176538.9|176448.9|176540.5|176450.5|176538.9|176448.9|2
1730269950000|2024-10-30 06:32:30|176539|176449|176528|176438|176539.4|176449.4|176528|176438|5
1730269960000|2024-10-30 06:32:40|176529.5|176439.5|176539.5|176449.5|176539.5|176449.5|176529.5|176439.5|6
1730269970000|2024-10-30 06:32:50|176539.3|176449.3|176557.3|176467.3|176560|176470|176539.3|176449.3|4
1730269980000|2024-10-30 06:33:00|176556.3|176466.3|176540.5|176450.5|176556.3|176466.3|176540.5|176450.5|6
1730269990000|2024-10-30 06:33:10|176538.9|176448.9|176538.9|176448.9|176538.9|176448.9|176538.9|176448.9|1
1730270000000|2024-10-30 06:33:20|176538.7|176448.7|176541|176451|176542.8|176452.8|176538.7|176448.7|3
1730270010000|2024-10-30 06:33:30|176536.2|176446.2|176536.2|176446.2|176536.2|176446.2|176536.2|176446.2|1
1730270020000|2024-10-30 06:33:40|176537.8|176447.8|176536.4|176446.4|176537.8|176447.8|176533.8|176443.8|3
1730270030000|2024-10-30 06:33:50|176547.8|176457.8|176552.2|176462.2|176552.2|176462.2|176546.7|176456.7|6
1730270040000|2024-10-30 06:34:00|176552.4|176462.4|176531.3|176441.3|176553.5|176463.5|176530.8|176440.8|11
1730270050000|2024-10-30 06:34:10|176534.7|176444.7|176547.3|176457.3|176548|176458|176534.7|176444.7|10
1730270060000|2024-10-30 06:34:20|176543.4|176453.4|176533.8|176443.8|176543.4|176453.4|176528|176438|4
1730270070000|2024-10-30 06:34:30|176532.7|176442.7|176545.3|176455.3|176545.3|176455.3|176532.7|176442.7|5
1730270080000|2024-10-30 06:34:40|176541.5|176451.5|176541.5|176451.5|176541.5|176451.5|176541.5|176451.5|1
1730270090000|2024-10-30 06:34:50|176543.8|176453.8|176554.2|176464.2|176560.5|176470.5|176543.8|176453.8|11
1730270100000|2024-10-30 06:35:00|176559.3|176469.3|176559.5|176469.5|176559.5|176469.5|176559.3|176469.3|2
1730270110000|2024-10-30 06:35:10|176560|176470|176554.2|176464.2|176562.5|176472.5|176554.2|176464.2|8
1730270120000|2024-10-30 06:35:20|176554|176464|176532.3|176442.3|176554.5|176464.5|176529.8|176439.8|5
1730270160000|2024-10-30 06:36:00|176533.2|176443.2|176560|176470|176562.3|176472.3|176533.2|176443.2|6
1730270170000|2024-10-30 06:36:10|176541.2|176451.2|176545.7|176455.7|176546.2|176456.2|176538|176448|5
1730270200000|2024-10-30 06:36:40|176546.3|176456.3|176555.7|176465.7|176557.5|176467.5|176546.3|176456.3|12
1730270210000|2024-10-30 06:36:50|176557.7|176467.7|176522.2|176432.2|176572|176482|176517.5|176427.5|22
1730270220000|2024-10-30 06:37:00|176517.5|176427.5|176524.3|176434.3|176525|176435|176517.5|176427.5|6
1730270230000|2024-10-30 06:37:10|176523.5|176433.5|176525.7|176435.7|176526|176436|176523.5|176433.5|4
1730270240000|2024-10-30 06:37:20|176505.5|176415.5|176514.8|176424.8|176514.8|176424.8|176505.5|176415.5|6
1730270250000|2024-10-30 06:37:30|176514|176424|176486|176396|176514.2|176424.2|176486|176396|5
1730270260000|2024-10-30 06:37:40|176489.8|176399.8|176482.5|176392.5|176504.9|176414.9|176482.5|176392.5|12
1730270270000|2024-10-30 06:37:50|176484.5|176394.5|176474|176384|176488.2|176398.2|176468.3|176378.3|16
1730270280000|2024-10-30 06:38:00|176471.3|176381.3|176473|176383|176473|176383|176467.8|176377.8|7
1730270290000|2024-10-30 06:38:10|176471.5|176381.5|176458.9|176368.9|176471.5|176381.5|176458.9|176368.9|9
1730270300000|2024-10-30 06:38:20|176460.9|176370.9|176465.4|176375.4|176465.4|176375.4|176460.9|176370.9|5
1730270310000|2024-10-30 06:38:30|176458.5|176368.5|176460.2|176370.2|176460.2|176370.2|176458.5|176368.5|2
1730270320000|2024-10-30 06:38:40|176460|176370|176400.9|176310.9|176462.8|176372.8|176394.5|176304.5|8
1730270330000|2024-10-30 06:38:50|176398.2|176308.2|176405.3|176315.3|176405.4|176315.4|176394.9|176304.9|8
1730270340000|2024-10-30 06:39:00|176404.4|176314.4|176399.8|176309.8|176404.5|176314.5|176397.4|176307.4|6
1730270350000|2024-10-30 06:39:10|176399|176309|176399|176309|176399|176309|176399|176309|1
1730270360000|2024-10-30 06:39:20|176397.4|176307.4|176391|176301|176397.4|176307.4|176383|176293|16
1730270370000|2024-10-30 06:39:30|176390.5|176300.5|176384|176294|176390.5|176300.5|176378.4|176288.4|12
1730270380000|2024-10-30 06:39:40|176381.9|176291.9|176388.5|176298.5|176391.5|176301.5|176381.9|176291.9|12
1730270400000|2024-10-30 06:40:00|176391.8|176301.8|176383.5|176293.5|176391.8|176301.8|176379.8|176289.8|10
1730270410000|2024-10-30 06:40:10|176380|176290|176371.3|176281.3|176380|176290|176367.8|176277.8|5
1730270420000|2024-10-30 06:40:20|176368.8|176278.8|176371.3|176281.3|176371.3|176281.3|176368|176278|6
1730270430000|2024-10-30 06:40:30|176373|176283|176365.3|176275.3|176373|176283|176365.3|176275.3|7
1730270440000|2024-10-30 06:40:40|176366.8|176276.8|176373|176283|176373|176283|176366.8|176276.8|13
1730270450000|2024-10-30 06:40:50|176375.3|176285.3|176396.8|176306.8|176400.3|176310.3|176375.3|176285.3|10
1730270470000|2024-10-30 06:41:10|176397|176307|176396.8|176306.8|176397|176307|176396.5|176306.5|3
1730270480000|2024-10-30 06:41:20|176385.3|176295.3|176379.5|176289.5|176388.5|176298.5|176378|176288|6
1730270490000|2024-10-30 06:41:30|176380.8|176290.8|176397.3|176307.3|176397.5|176307.5|176380.8|176290.8|10
1730270500000|2024-10-30 06:41:40|176398.8|176308.8|176402|176312|176416.2|176326.2|176398.8|176308.8|10
1730270510000|2024-10-30 06:41:50|176402.3|176312.3|176398.9|176308.9|176408|176318|176398.7|176308.7|9
1730270520000|2024-10-30 06:42:00|176397.8|176307.8|176396|176306|176397.8|176307.8|176395|176305|10
1730270530000|2024-10-30 06:42:10|176397|176307|176396|176306|176397|176307|176394|176304|6
1730270540000|2024-10-30 06:42:20|176395|176305|176397|176307|176398.5|176308.5|176395|176305|6
1730270550000|2024-10-30 06:42:30|176399|176309|176391.3|176301.3|176399|176309|176389.3|176299.3|10
1730270560000|2024-10-30 06:42:40|176389.3|176299.3|176383.5|176293.5|176389.3|176299.3|176383.5|176293.5|3
1730270570000|2024-10-30 06:42:50|176385.2|176295.2|176383.8|176293.8|176385.2|176295.2|176383|176293|4
1730270580000|2024-10-30 06:43:00|176383|176293|176384.5|176294.5|176384.5|176294.5|176383|176293|2
1730270590000|2024-10-30 06:43:10|176385.2|176295.2|176386.5|176296.5|176386.5|176296.5|176385.2|176295.2|2
1730270600000|2024-10-30 06:43:20|176388.2|176298.2|176388.9|176298.9|176388.9|176298.9|176387.2|176297.2|4
1730270610000|2024-10-30 06:43:30|176386.2|176296.2|176371|176281|176389|176299|176356|176266|19
1730270620000|2024-10-30 06:43:40|176373|176283|176363.8|176273.8|176373|176283|176360.8|176270.8|7
1730270630000|2024-10-30 06:43:50|176365.8|176275.8|176362.3|176272.3|176365.8|176275.8|176361.5|176271.5|9
1730270640000|2024-10-30 06:44:00|176359.5|176269.5|176370.8|176280.8|176370.8|176280.8|176356|176266|24
1730270650000|2024-10-30 06:44:10|176368|176278|176371|176281|176372|176282|176363.8|176273.8|11
1730270660000|2024-10-30 06:44:20|176371.5|176281.5|176364.8|176274.8|176371.5|176281.5|176364.3|176274.3|4
1730270670000|2024-10-30 06:44:30|176367.7|176277.7|176373.8|176283.8|176373.8|176283.8|176367.7|176277.7|3
1730270680000|2024-10-30 06:44:40|176373.3|176283.3|176370.3|176280.3|176373.3|176283.3|176364.3|176274.3|14
1730270690000|2024-10-30 06:44:50|176371|176281|176385.5|176295.5|176388.8|176298.8|176370.3|176280.3|8
1730270700000|2024-10-30 06:45:00|176386|176296|176383.3|176293.3|176387.5|176297.5|176381.8|176291.8|8
1730270710000|2024-10-30 06:45:10|176382.8|176292.8|176385.8|176295.8|176392.8|176302.8|176375.5|176285.5|12
1730270720000|2024-10-30 06:45:20|176385|176295|176384|176294|176385|176295|176383.3|176293.3|3
1730270730000|2024-10-30 06:45:30|176386|176296|176385|176295|176390|176300|176385|176295|8
1730270740000|2024-10-30 06:45:40|176387.4|176297.4|176381.5|176291.5|176387.4|176297.4|176381.5|176291.5|3
1730270750000|2024-10-30 06:45:50|176376.8|176286.8|176360|176270|176376.8|176286.8|176354.8|176264.8|13
1730270760000|2024-10-30 06:46:00|176359|176269|176359|176269|176359|176269|176359|176269|1
1730270770000|2024-10-30 06:46:10|176359.5|176269.5|176352.2|176262.2|176362.3|176272.3|176352.2|176262.2|8
1730270780000|2024-10-30 06:46:20|176353.9|176263.9|176354.9|176264.9|176360.5|176270.5|176352.9|176262.9|13
1730270790000|2024-10-30 06:46:30|176351.9|176261.9|176373|176283|176374.3|176284.3|176351.7|176261.7|10
1730270800000|2024-10-30 06:46:40|176365.8|176275.8|176357.3|176267.3|176368|176278|176355|176265|9
1730270810000|2024-10-30 06:46:50|176360|176270|176357.5|176267.5|176360|176270|176352|176262|5
1730270820000|2024-10-30 06:47:00|176357|176267|176356.5|176266.5|176358.3|176268.3|176353|176263|9
1730270830000|2024-10-30 06:47:10|176357.5|176267.5|176371.9|176281.9|176380.8|176290.8|176357.5|176267.5|6
1730270840000|2024-10-30 06:47:20|176372.2|176282.2|176370|176280|176374.9|176284.9|176366.5|176276.5|10
1730270850000|2024-10-30 06:47:30|176382.9|176292.9|176385.8|176295.8|176385.8|176295.8|176377|176287|8
1730270860000|2024-10-30 06:47:40|176382.3|176292.3|176383.3|176293.3|176384.7|176294.7|176382.3|176292.3|3
1730270870000|2024-10-30 06:47:50|176386.3|176296.3|176382.5|176292.5|176386.3|176296.3|176382.5|176292.5|4
1730270880000|2024-10-30 06:48:00|176382|176292|176379|176289|176382|176292|176379|176289|4
1730270890000|2024-10-30 06:48:10|176379.5|176289.5|176386.8|176296.8|176393.3|176303.3|176379.5|176289.5|16
1730270900000|2024-10-30 06:48:20|176386.5|176296.5|176387.5|176297.5|176392.8|176302.8|176386.5|176296.5|5
1730270910000|2024-10-30 06:48:30|176387.3|176297.3|176387.3|176297.3|176388.3|176298.3|176386.8|176296.8|4
1730270920000|2024-10-30 06:48:40|176385.3|176295.3|176387.8|176297.8|176387.8|176297.8|176382.8|176292.8|4
1730270930000|2024-10-30 06:48:50|176385.5|176295.5|176385.5|176295.5|176385.5|176295.5|176385.5|176295.5|1
1730270940000|2024-10-30 06:49:00|176386|176296|176387.5|176297.5|176388|176298|176385.8|176295.8|5
1730270950000|2024-10-30 06:49:10|176387.3|176297.3|176365.8|176275.8|176387.3|176297.3|176360|176270|9
1730270960000|2024-10-30 06:49:20|176367|176277|176362.3|176272.3|176367|176277|176362.3|176272.3|5
1730270970000|2024-10-30 06:49:30|176356.8|176266.8|176373|176283|176373|176283|176356.8|176266.8|12
1730270980000|2024-10-30 06:49:40|176365.3|176275.3|176365.8|176275.8|176366.3|176276.3|176363.8|176273.8|9
1730270990000|2024-10-30 06:49:50|176364.3|176274.3|176359.8|176269.8|176366.3|176276.3|176355.5|176265.5|9
1730271000000|2024-10-30 06:50:00|176359.5|176269.5|176357.2|176267.2|176359.5|176269.5|176354.5|176264.5|4
1730271010000|2024-10-30 06:50:10|176357.5|176267.5|176367|176277|176367|176277|176357.5|176267.5|7
1730271020000|2024-10-30 06:50:20|176357.2|176267.2|176359.5|176269.5|176359.5|176269.5|176355.8|176265.8|7
1730271030000|2024-10-30 06:50:30|176359.4|176269.4|176378|176288|176378.3|176288.3|176359.4|176269.4|6
1730271040000|2024-10-30 06:50:40|176376.3|176286.3|176376.3|176286.3|176376.3|176286.3|176376.3|176286.3|1
1730271050000|2024-10-30 06:50:50|176377.3|176287.3|176357.2|176267.2|176379.5|176289.5|176344|176254|9
1730271060000|2024-10-30 06:51:00|176357|176267|176307.7|176217.7|176357|176267|176306.7|176216.7|13
1730271070000|2024-10-30 06:51:10|176308|176218|176309.2|176219.2|176313.8|176223.8|176308|176218|3
1730271080000|2024-10-30 06:51:20|176307.9|176217.9|176306.2|176216.2|176307.9|176217.9|176304.3|176214.3|5
1730271090000|2024-10-30 06:51:30|176289.2|176199.2|176266.4|176176.4|176289.2|176199.2|176266.4|176176.4|4
1730271100000|2024-10-30 06:51:40|176266.7|176176.7|176258.7|176168.7|176283.2|176193.2|176253.4|176163.4|6
1730271110000|2024-10-30 06:51:50|176262|176172|176263.4|176173.4|176263.4|176173.4|176258.7|176168.7|3
1730271120000|2024-10-30 06:52:00|176260.1|176170.1|176267.5|176177.5|176267.5|176177.5|176254.8|176164.8|8
1730271130000|2024-10-30 06:52:10|176262.5|176172.5|176262.5|176172.5|176262.5|176172.5|176262.5|176172.5|1
1730271140000|2024-10-30 06:52:20|176270.9|176180.9|176270.9|176180.9|176270.9|176180.9|176270.9|176180.9|1
1730271150000|2024-10-30 06:52:30|176273.6|176183.6|176271.9|176181.9|176273.6|176183.6|176271.9|176181.9|2
1730271160000|2024-10-30 06:52:40|176272.2|176182.2|176277.5|176187.5|176277.5|176187.5|176272.2|176182.2|3
1730271170000|2024-10-30 06:52:50|176273.9|176183.9|176275.5|176185.5|176279.5|176189.5|176269.6|176179.6|5
1730271180000|2024-10-30 06:53:00|176278.2|176188.2|176263.5|176173.5|176278.2|176188.2|176261|176171|8
1730271190000|2024-10-30 06:53:10|176264.8|176174.8|176266.5|176176.5|176266.5|176176.5|176249.3|176159.3|8
1730271200000|2024-10-30 06:53:20|176260.9|176170.9|176259.3|176169.3|176260.9|176170.9|176259.3|176169.3|2
1730271210000|2024-10-30 06:53:30|176261|176171|176258.4|176168.4|176274.9|176184.9|176257.6|176167.6|11
1730271220000|2024-10-30 06:53:40|176265|176175|176279.7|176189.7|176294|176204|176265|176175|9
1730271230000|2024-10-30 06:53:50|176277|176187|176277.3|176187.3|176277.3|176187.3|176277|176187|2
1730271240000|2024-10-30 06:54:00|176279.3|176189.3|176304.8|176214.8|176318|176222.7|176279.3|176181.2|19
1730271250000|2024-10-30 06:54:10|176302.8|176212.8|176306.8|176216.8|176306.8|176216.8|176302.8|176212.8|5
1730271260000|2024-10-30 06:54:20|176307.3|176217.3|176320.4|176230.4|176320.4|176230.4|176307.3|176217.3|9
1730271270000|2024-10-30 06:54:30|176310.5|176220.5|176376.4|176286.4|176376.4|176286.4|176300.2|176210.2|24
1730271280000|2024-10-30 06:54:40|176385.9|176295.9|176391.1|176301.1|176391.1|176301.1|176385.9|176295.9|3
1730271290000|2024-10-30 06:54:50|176395.3|176305.3|176392.4|176302.4|176401.5|176311.5|176392.4|176302.4|6
1730271300000|2024-10-30 06:55:00|176393.5|176303.5|176401.4|176311.4|176403.4|176313.4|176393.5|176303.5|8
1730271310000|2024-10-30 06:55:10|176407.2|176317.2|176401.2|176311.2|176407.2|176317.2|176400.8|176310.8|11
1730271330000|2024-10-30 06:55:30|176402|176312|176428.4|176298.4|176428.4|176312|176401|176298.4|3
1730271340000|2024-10-30 06:55:40|176417.9|176287.9|176396.3|176306.3|176417.9|176317|176394.3|176287.9|12
1730271350000|2024-10-30 06:55:50|176397.9|176307.9|176403.2|176313.2|176410.4|176320.4|176397.9|176307.9|13
1730271360000|2024-10-30 06:56:00|176403.3|176313.3|176405.3|176315.3|176407.5|176317.5|176400.8|176310.8|14
1730271380000|2024-10-30 06:56:20|176405.5|176315.5|176401.3|176311.3|176405.5|176315.5|176401.3|176311.3|2
1730271390000|2024-10-30 06:56:30|176403.5|176313.5|176403.5|176313.5|176403.5|176313.5|176403.5|176313.5|1
1730271400000|2024-10-30 06:56:40|176406.5|176316.5|176404.8|176314.8|176406.5|176316.5|176400.5|176310.5|3
1730271410000|2024-10-30 06:56:50|176404.3|176314.3|176404.2|176314.2|176412.1|176322.1|176394.8|176304.8|11
1730271420000|2024-10-30 06:57:00|176402.5|176312.5|176385.5|176295.5|176402.5|176312.5|176378.9|176288.9|16
1730271430000|2024-10-30 06:57:10|176385|176295|176381.7|176291.7|176385|176295|176376.7|176286.7|20
1730271440000|2024-10-30 06:57:20|176381.9|176291.9|176391.3|176301.3|176391.5|176301.5|176380.5|176290.5|25
1730271450000|2024-10-30 06:57:30|176391.9|176301.9|176385.8|176295.8|176393.8|176303.8|176385|176295|12
1730271460000|2024-10-30 06:57:40|176386.8|176296.8|176381.9|176291.9|176388.2|176298.2|176381.5|176291.5|12
1730271470000|2024-10-30 06:57:50|176383.9|176293.9|176386|176296|176391|176301|176383.4|176293.4|14
1730271480000|2024-10-30 06:58:00|176386.4|176296.4|176385.5|176295.5|176389.7|176299.7|176381|176291|20
1730271490000|2024-10-30 06:58:10|176388|176298|176390.2|176300.2|176395.7|176305.7|176386.2|176296.2|23
1730271500000|2024-10-30 06:58:20|176390.5|176300.5|176394.8|176304.8|176396.5|176306.5|176384.4|176294.4|26
1730271510000|2024-10-30 06:58:30|176394.2|176304.2|176397.5|176307.5|176398.8|176308.8|176390.9|176300.9|14
1730271520000|2024-10-30 06:58:40|176396.8|176306.8|176394.7|176304.7|176397.5|176307.5|176390.9|176300.9|14
1730271530000|2024-10-30 06:58:50|176394.2|176304.2|176391.2|176301.2|176398.8|176308.8|176391.2|176301.2|11
1730271540000|2024-10-30 06:59:00|176391.5|176301.5|176391.9|176301.9|176394.9|176304.9|176388.2|176298.2|9
1730271550000|2024-10-30 06:59:10|176392.9|176302.9|176392.3|176302.3|176392.9|176302.9|176391.5|176301.5|15
1730271560000|2024-10-30 06:59:20|176392.9|176302.9|176392.2|176302.2|176392.9|176302.9|176392.2|176302.2|2
1730271570000|2024-10-30 06:59:30|176392.9|176302.9|176396.9|176306.9|176403|176313|176390.7|176300.7|20
1730271580000|2024-10-30 06:59:40|176397.3|176307.3|176392|176302|176398.5|176308.5|176386.7|176296.7|17
1730271590000|2024-10-30 06:59:50|176392.7|176302.7|176388.5|176298.5|176392.9|176302.9|176385.2|176295.2|11
1730271600000|2024-10-30 07:00:00|176378.2|176288.2|176387.3|176297.3|176391.3|176301.3|176378.2|176288.2|29
1730271610000|2024-10-30 07:00:10|176384.8|176294.8|176404|176314|176404.8|176314.8|176384.8|176294.8|22
1730271620000|2024-10-30 07:00:20|176404.3|176314.3|176405.8|176315.8|176411|176321|176403|176313|11
1730271630000|2024-10-30 07:00:30|176410.8|176320.8|176407.8|176317.8|176411.8|176321.8|176405.3|176315.3|6
1730271640000|2024-10-30 07:00:40|176407.5|176317.5|176469|176379|176471.3|176381.3|176407.5|176317.5|9
1730271650000|2024-10-30 07:00:50|176474|176384|176489|176399|176489|176399|176466.5|176376.5|11
1730271660000|2024-10-30 07:01:00|176499|176409|176487.8|176397.8|176500.3|176410.3|176484.3|176394.3|21
1730271670000|2024-10-30 07:01:10|176491.5|176401.5|176488.8|176398.8|176495.5|176405.5|176488.8|176398.8|6
1730271680000|2024-10-30 07:01:20|176492|176402|176485.8|176395.8|176493|176403|176484.8|176394.8|9
1730271690000|2024-10-30 07:01:30|176483.3|176393.3|176486.3|176396.3|176486.8|176396.8|176483.3|176393.3|3
1730271700000|2024-10-30 07:01:40|176488.3|176398.3|176485.7|176395.7|176490.3|176400.3|176481.8|176391.8|12
1730271710000|2024-10-30 07:01:50|176490.2|176400.2|176483.7|176393.7|176492.3|176402.3|176483.7|176393.7|10
1730271720000|2024-10-30 07:02:00|176484.7|176394.7|176488.3|176398.3|176490.9|176400.9|176484.7|176394.7|4
1730271730000|2024-10-30 07:02:10|176490.4|176400.4|176483.5|176393.5|176490.4|176400.4|176478.3|176388.3|11
1730271740000|2024-10-30 07:02:20|176485.5|176395.5|176480|176390|176485.5|176395.5|176480|176390|2
1730271750000|2024-10-30 07:02:30|176486.8|176396.8|176485.9|176395.9|176486.8|176396.8|176480|176390|7
1730271760000|2024-10-30 07:02:40|176490.5|176400.5|176582.2|176492.2|176589.5|176499.5|176490.5|176400.5|20
1730271770000|2024-10-30 07:02:50|176582.4|176492.4|176576.7|176486.7|176582.7|176492.7|176574.8|176484.8|13
1730271780000|2024-10-30 07:03:00|176576|176486|176607.5|176517.5|176607.5|176517.5|176576|176486|8
1730271790000|2024-10-30 07:03:10|176614.3|176484.3|176584|176494|176614.3|176497.5|176571.2|176481.2|18
1730271800000|2024-10-30 07:03:20|176584.2|176494.2|176583.2|176493.2|176589.5|176499.5|176581.2|176491.2|13
1730271810000|2024-10-30 07:03:30|176583.5|176493.5|176579|176489|176585.5|176495.5|176578|176488|19
1730271820000|2024-10-30 07:03:40|176578.4|176488.4|176562.3|176472.3|176579.5|176489.5|176560.8|176470.8|13
1730271830000|2024-10-30 07:03:50|176554|176464|176549.3|176459.3|176562|176472|176548.3|176458.3|15
1730271840000|2024-10-30 07:04:00|176546.3|176456.3|176535|176445|176547.3|176457.3|176533.5|176443.5|13
1730271850000|2024-10-30 07:04:10|176534|176444|176533.8|176443.8|176535.3|176445.3|176532.5|176442.5|6
1730271860000|2024-10-30 07:04:20|176534.5|176444.5|176536.3|176446.3|176536.3|176446.3|176534.5|176444.5|8
1730271870000|2024-10-30 07:04:30|176536|176446|176536|176446|176536|176446|176536|176446|1
1730271880000|2024-10-30 07:04:40|176537.8|176447.8|176537|176447|176537.8|176447.8|176534.8|176444.8|10
1730271890000|2024-10-30 07:04:50|176536.5|176446.5|176538.3|176448.3|176540.5|176450.5|176535.5|176445.5|8
1730271900000|2024-10-30 07:05:00|176535|176445|176539|176449|176539|176449|176534.8|176444.8|7
1730271910000|2024-10-30 07:05:10|176538.5|176448.5|176540.5|176450.5|176540.5|176450.5|176536.5|176446.5|11
1730271920000|2024-10-30 07:05:20|176539.3|176449.3|176546.5|176456.5|176552.5|176462.5|176534.3|176444.3|11
1730271930000|2024-10-30 07:05:30|176547|176457|176551|176461|176559.9|176469.9|176547|176457|14
1730271940000|2024-10-30 07:05:40|176548.9|176458.9|176555|176465|176556.2|176466.2|176548.5|176458.5|11
1730271950000|2024-10-30 07:05:50|176554.7|176464.7|176554|176464|176558.2|176468.2|176553.4|176463.4|10
1730271960000|2024-10-30 07:06:00|176550.5|176460.5|176558.7|176468.7|176562.8|176472.8|176548.8|176458.8|12
1730271970000|2024-10-30 07:06:10|176558.4|176468.4|176578.3|176488.3|176581.8|176491.8|176558.4|176468.4|16
1730271980000|2024-10-30 07:06:20|176582.3|176492.3|176582.8|176492.8|176582.8|176492.8|176579.3|176489.3|7
1730271990000|2024-10-30 07:06:30|176583.3|176493.3|176574.5|176484.5|176584.3|176494.3|176574.5|176484.5|17
1730272000000|2024-10-30 07:06:40|176577.3|176487.3|176580.5|176490.5|176582.8|176492.8|176577.3|176487.3|14
1730272010000|2024-10-30 07:06:50|176576.5|176486.5|176574.3|176484.3|176576.5|176486.5|176569.3|176479.3|14
1730272020000|2024-10-30 07:07:00|176572.4|176482.4|176567|176477|176574.3|176484.3|176566.3|176476.3|11
1730272030000|2024-10-30 07:07:10|176571|176481|176570.8|176480.8|176571|176481|176570.8|176480.8|2
1730272040000|2024-10-30 07:07:20|176554.5|176464.5|176551.5|176461.5|176558|176468|176549.5|176459.5|9
1730272050000|2024-10-30 07:07:30|176552|176462|176551|176461|176552.3|176462.3|176547|176457|6
1730272060000|2024-10-30 07:07:40|176550.3|176460.3|176557.4|176467.4|176558|176468|176549.8|176459.8|7
1730272070000|2024-10-30 07:07:50|176556|176466|176568.5|176478.5|176574.8|176484.8|176556|176466|9
1730272080000|2024-10-30 07:08:00|176568|176478|176568.5|176478.5|176568.5|176478.5|176567.8|176477.8|4
1730272090000|2024-10-30 07:08:10|176573.5|176483.5|176567.3|176477.3|176574.8|176484.8|176566|176476|14
1730272100000|2024-10-30 07:08:20|176569|176479|176571.5|176481.5|176575.3|176485.3|176564|176474|12
1730272110000|2024-10-30 07:08:30|176571|176481|176581.8|176491.8|176583|176493|176564.3|176474.3|11
1730272120000|2024-10-30 07:08:40|176581.3|176491.3|176582.3|176492.3|176586.9|176496.9|176578.3|176488.3|12
1730272130000|2024-10-30 07:08:50|176580|176490|176576.5|176486.5|176582|176492|176573.3|176483.3|21
1730272140000|2024-10-30 07:09:00|176576.8|176486.8|176582.3|176492.3|176582.3|176492.3|176574|176484|8
1730272150000|2024-10-30 07:09:10|176582|176492|176575|176485|176582.3|176492.3|176569.8|176479.8|13
1730272160000|2024-10-30 07:09:20|176575.8|176485.8|176587.8|176497.8|176590|176500|176575.8|176485.8|10
1730272170000|2024-10-30 07:09:30|176586.8|176496.8|176586.3|176496.3|176588.9|176498.9|176584.5|176494.5|9
1730272180000|2024-10-30 07:09:40|176589.5|176499.5|176573.5|176483.5|176589.9|176499.9|176573.5|176483.5|6
1730272190000|2024-10-30 07:09:50|176576.5|176486.5|176577.5|176487.5|176577.5|176487.5|176576.5|176486.5|4
1730272200000|2024-10-30 07:10:00|176575|176485|176554.8|176464.8|176575|176485|176554.8|176464.8|17
1730272210000|2024-10-30 07:10:10|176554.3|176464.3|176554.3|176464.3|176554.3|176464.3|176554.3|176464.3|1
1730272220000|2024-10-30 07:10:20|176555.3|176465.3|176555.5|176465.5|176560.3|176470.3|176554|176464|7
1730272230000|2024-10-30 07:10:30|176558|176468|176558|176468|176560.3|176470.3|176558|176468|3
1730272240000|2024-10-30 07:10:40|176556.3|176466.3|176557.3|176467.3|176557.3|176467.3|176552.3|176462.3|6
1730272250000|2024-10-30 07:10:50|176556.5|176466.5|176540.3|176450.3|176556.5|176466.5|176539.8|176449.8|9
1730272260000|2024-10-30 07:11:00|176545.5|176455.5|176539|176449|176545.5|176455.5|176537.8|176447.8|6
1730272270000|2024-10-30 07:11:10|176538.8|176448.8|176548.5|176458.5|176548.5|176458.5|176537|176447|10
1730272280000|2024-10-30 07:11:20|176548.3|176458.3|176532.5|176442.5|176548.3|176458.3|176531|176441|9
1730272290000|2024-10-30 07:11:30|176532|176442|176532.8|176442.8|176533|176443|176532|176442|4
1730272300000|2024-10-30 07:11:40|176532.5|176442.5|176532.5|176442.5|176532.5|176442.5|176532|176442|3
1730272310000|2024-10-30 07:11:50|176533|176443|176534.5|176444.5|176534.5|176444.5|176533|176443|2
1730272320000|2024-10-30 07:12:00|176536.5|176446.5|176542.3|176452.3|176542.3|176452.3|176535.3|176445.3|6
1730272330000|2024-10-30 07:12:10|176546.8|176456.8|176548|176458|176548|176458|176546.8|176456.8|3
1730272340000|2024-10-30 07:12:20|176548.5|176458.5|176548|176458|176548.5|176458.5|176547.8|176457.8|4
1730272350000|2024-10-30 07:12:30|176549.3|176459.3|176552.8|176462.8|176553|176463|176549.3|176459.3|3
1730272360000|2024-10-30 07:12:40|176549.3|176459.3|176555.8|176465.8|176556.3|176466.3|176548.8|176458.8|8
1730272370000|2024-10-30 07:12:50|176557.5|176467.5|176550|176460|176559.8|176469.8|176550|176460|7
1730272380000|2024-10-30 07:13:00|176542.8|176452.8|176549.8|176459.8|176552.3|176462.3|176542.3|176452.3|8
1730272390000|2024-10-30 07:13:10|176552|176462|176556.3|176466.3|176563|176473|176552|176462|15
1730272400000|2024-10-30 07:13:20|176555.5|176465.5|176547.5|176457.5|176555.5|176465.5|176547.5|176457.5|8
1730272410000|2024-10-30 07:13:30|176548|176458|176550.5|176460.5|176551|176461|176548|176458|3
1730272420000|2024-10-30 07:13:40|176550.3|176460.3|176552|176462|176553.5|176463.5|176543.8|176453.8|11
1730272430000|2024-10-30 07:13:50|176551.5|176461.5|176552.3|176462.3|176552.3|176462.3|176550.5|176460.5|4
1730272450000|2024-10-30 07:14:10|176547.5|176457.5|176550.3|176460.3|176550.8|176460.8|176547.5|176457.5|3
1730272460000|2024-10-30 07:14:20|176549.8|176459.8|176541.3|176451.3|176549.8|176459.8|176538.8|176448.8|10
1730272470000|2024-10-30 07:14:30|176540.5|176450.5|176540.5|176450.5|176540.5|176450.5|176540.5|176450.5|1
1730272480000|2024-10-30 07:14:40|176531|176441|176536.8|176446.8|176536.8|176446.8|176530|176440|4
1730272490000|2024-10-30 07:14:50|176537.3|176447.3|176532.8|176442.8|176539.5|176449.5|176532.8|176442.8|9
1730272500000|2024-10-30 07:15:00|176528.8|176438.8|176527.3|176437.3|176530.8|176440.8|176527.3|176437.3|6
1730272510000|2024-10-30 07:15:10|176527|176437|176527.3|176437.3|176527.3|176437.3|176527|176437|2
1730272520000|2024-10-30 07:15:20|176527.5|176437.5|176522.7|176432.7|176529|176439|176522.7|176432.7|10
1730272530000|2024-10-30 07:15:30|176526.3|176436.3|176529.3|176439.3|176529.8|176439.8|176526.3|176436.3|4
1730272540000|2024-10-30 07:15:40|176526|176436|176524.7|176434.7|176528.5|176438.5|176524.3|176434.3|7
1730272550000|2024-10-30 07:15:50|176524.9|176434.9|176523.7|176433.7|176527|176437|176521.2|176431.2|9
1730272560000|2024-10-30 07:16:00|176524.4|176434.4|176530.3|176440.3|176530.3|176440.3|176524.4|176434.4|3
1730272570000|2024-10-30 07:16:10|176528.8|176438.8|176529.5|176439.5|176532.5|176442.5|176528.8|176438.8|7
1730272580000|2024-10-30 07:16:20|176525.4|176435.4|176524.5|176434.5|176528|176438|176522.5|176432.5|6
1730272590000|2024-10-30 07:16:30|176525.5|176435.5|176524.7|176434.7|176525.5|176435.5|176524.7|176434.7|4
1730272600000|2024-10-30 07:16:40|176522|176432|176523.5|176433.5|176524.2|176434.2|176522|176432|7
1730272610000|2024-10-30 07:16:50|176523.4|176433.4|176521.2|176431.2|176525.8|176435.8|176521.2|176431.2|13
1730272620000|2024-10-30 07:17:00|176520.9|176430.9|176520|176430|176521.5|176431.5|176520|176430|8
1730272630000|2024-10-30 07:17:10|176519.8|176429.8|176469.8|176379.8|176519.8|176429.8|176469.8|176377.8|10
1730272640000|2024-10-30 07:17:20|176471.8|176381.8|176423.5|176333.5|176475.6|176385.6|176419.1|176329.1|16
1730272650000|2024-10-30 07:17:30|176420.2|176330.2|176403|176313|176423.5|176333.5|176393.1|176303.1|8
1730272660000|2024-10-30 07:17:40|176399.6|176309.6|176405|176315|176405|176315|176399.6|176309.6|3
1730272670000|2024-10-30 07:17:50|176403|176313|176404.7|176314.7|176405|176315|176401|176311|5
1730272680000|2024-10-30 07:18:00|176406.4|176316.4|176417.2|176327.2|176420.9|176330.9|176406.4|176316.4|13
1730272690000|2024-10-30 07:18:10|176414.2|176324.2|176392.8|176262.8|176418.4|176326.2|176392.8|176262.8|11
1730272700000|2024-10-30 07:18:20|176396.1|176266.1|176393.1|176263.1|176396.1|176266.1|176390.4|176260.4|4
1730272710000|2024-10-30 07:18:30|176392.2|176262.2|176392.2|176262.2|176395.2|176265.2|176389.6|176259.6|4
1730272720000|2024-10-30 07:18:40|176395.2|176265.2|176396.2|176266.2|176399.6|176269.6|176395.2|176265.2|3
1730272730000|2024-10-30 07:18:50|176386.9|176256.9|176386.9|176256.9|176386.9|176256.9|176386.9|176256.9|1
1730272740000|2024-10-30 07:19:00|176389.6|176259.6|176389.6|176259.6|176390.2|176260.2|176389.6|176259.6|3
1730272750000|2024-10-30 07:19:10|176385.6|176255.6|176395.4|176265.4|176395.4|176265.4|176382.2|176252.2|7
1730272760000|2024-10-30 07:19:20|176387.2|176257.2|176388.6|176258.6|176388.6|176258.6|176385.7|176255.7|5
1730272770000|2024-10-30 07:19:30|176392.2|176262.2|176412|176282|176412|176282|176392.2|176262.2|11
1730272780000|2024-10-30 07:19:40|176404|176274|176406.7|176276.7|176406.7|176276.7|176404|176274|2
1730272790000|2024-10-30 07:19:50|176403|176273|176417.6|176287.6|176420.6|176290.6|176403|176273|10
1730272800000|2024-10-30 07:20:00|176414.9|176284.9|176417.6|176287.6|176426.2|176296.2|176413.8|176283.8|9
1730272810000|2024-10-30 07:20:10|176413.2|176283.2|176408.7|176278.7|176415.9|176285.9|176406|176276|5
1730272820000|2024-10-30 07:20:20|176411|176281|176420.7|176290.7|176420.7|176290.7|176411|176281|8
1730272830000|2024-10-30 07:20:30|176413.1|176283.1|176413.1|176283.1|176413.1|176283.1|176413.1|176283.1|1
1730272840000|2024-10-30 07:20:40|176418.7|176288.7|176422.9|176292.9|176424|176294|176418.7|176288.7|5
1730272850000|2024-10-30 07:20:50|176427.6|176297.6|176422|176292|176427.6|176297.6|176421.6|176291.6|8
1730272860000|2024-10-30 07:21:00|176420.3|176290.3|176415.1|176285.1|176420.3|176290.3|176404.8|176274.8|12
1730272870000|2024-10-30 07:21:10|176419.1|176289.1|176417.3|176287.3|176420|176290|176417.3|176287.3|3
1730272880000|2024-10-30 07:21:20|176421.7|176291.7|176448.3|176358.3|176448.3|176358.3|176421.7|176291.7|7
1730272890000|2024-10-30 07:21:30|176447.3|176357.3|176433.1|176343.1|176449.6|176359.6|176432.2|176342.2|9
1730272900000|2024-10-30 07:21:40|176441.7|176351.7|176447.5|176357.5|176450|176360|176438.5|176348.5|7
1730272910000|2024-10-30 07:21:50|176459.7|176369.7|176461.7|176371.7|176461.7|176371.7|176459.7|176369.7|2
1730272920000|2024-10-30 07:22:00|176467.7|176377.7|176525.8|176395.8|176525.8|176395.8|176467.7|176375.4|7
1730272930000|2024-10-30 07:22:10|176525.4|176395.4|176523.4|176393.4|176525.8|176395.8|176523.4|176393.4|4
1730272940000|2024-10-30 07:22:20|176521|176391|176516.3|176386.3|176521|176391|176516.3|176386.3|2
1730272950000|2024-10-30 07:22:30|176518.7|176388.7|176517.3|176387.3|176518.7|176388.7|176517.3|176387.3|3
1730272960000|2024-10-30 07:22:40|176514|176384|176524.1|176394.1|176524.1|176394.1|176514|176384|3
1730272970000|2024-10-30 07:22:50|176525.1|176395.1|176514.4|176424.4|176529.1|176424.4|176508.8|176395.1|7
1730272980000|2024-10-30 07:23:00|176516.6|176426.6|176513.3|176423.3|176516.6|176426.6|176511|176421|4
1730272990000|2024-10-30 07:23:10|176507.1|176417.1|176513.2|176423.2|176513.2|176423.2|176507.1|176417.1|6
1730273000000|2024-10-30 07:23:20|176510.6|176420.6|176515.2|176425.2|176515.2|176425.2|176510.6|176420.6|4
1730273010000|2024-10-30 07:23:30|176515.1|176425.1|176503.8|176413.8|176515.1|176425.1|176502.5|176412.5|8
1730273030000|2024-10-30 07:23:50|176507.8|176417.8|176504.8|176414.8|176507.8|176417.8|176504.8|176414.8|3
1730273040000|2024-10-30 07:24:00|176505.1|176415.1|176508.8|176418.8|176508.8|176418.8|176505.1|176415.1|2
1730273050000|2024-10-30 07:24:10|176506.8|176416.8|176506.8|176416.8|176506.8|176416.8|176506.8|176416.8|1
1730273060000|2024-10-30 07:24:20|176508.9|176418.9|176512.2|176422.2|176512.2|176422.2|176508.9|176418.9|2
1730273080000|2024-10-30 07:24:40|176509.2|176419.2|176511.4|176421.4|176513.4|176423.4|176509.2|176419.2|4
1730273090000|2024-10-30 07:24:50|176510.4|176420.4|176508.8|176418.8|176510.4|176420.4|176506.7|176416.7|3
1730273100000|2024-10-30 07:25:00|176506.6|176416.6|176522|176392|176524.3|176416.6|176486.4|176390.6|10
1730273110000|2024-10-30 07:25:10|176529.3|176399.3|176506.8|176416.8|176529.3|176424.3|176506.8|176399.3|7
1730273150000|2024-10-30 07:25:50|176512.2|176422.2|176514.7|176424.7|176514.7|176424.7|176512.2|176422.2|2
1730273160000|2024-10-30 07:26:00|176515.6|176425.6|176513.6|176423.6|176518.2|176428.2|176513.6|176423.6|3
1730273170000|2024-10-30 07:26:10|176512.4|176422.4|176510.2|176420.2|176512.8|176422.8|176509.5|176419.5|5
1730273180000|2024-10-30 07:26:20|176509.9|176419.9|176513.9|176423.9|176513.9|176423.9|176509.9|176419.9|2
1730273190000|2024-10-30 07:26:30|176519|176429|176512.7|176422.7|176519|176429|176508.2|176418.2|10
1730273200000|2024-10-30 07:26:40|176515.7|176425.7|176513.4|176423.4|176515.7|176425.7|176513.4|176423.4|2
1730273210000|2024-10-30 07:26:50|176514.2|176424.2|176507|176417|176514.2|176424.2|176505.7|176415.7|9
1730273220000|2024-10-30 07:27:00|176506.7|176416.7|176485.3|176395.3|176506.7|176416.7|176482|176392|6
1730273230000|2024-10-30 07:27:10|176489.7|176399.7|176488.4|176398.4|176491.7|176401.7|176488.4|176398.4|8
1730273240000|2024-10-30 07:27:20|176487|176397|176497.7|176407.7|176498|176408|176487|176397|7
1730273250000|2024-10-30 07:27:30|176497|176407|176489.2|176399.2|176497|176407|176489.2|176399.2|3
1730273260000|2024-10-30 07:27:40|176489.3|176399.3|176479.4|176389.4|176492|176402|176478.7|176388.7|7
1730273270000|2024-10-30 07:27:50|176479.2|176389.2|176490.5|176400.5|176490.5|176400.5|176479.2|176389.2|4
1730273280000|2024-10-30 07:28:00|176488.5|176398.5|176469.7|176379.7|176490.4|176400.4|176469.7|176379.7|10
1730273290000|2024-10-30 07:28:10|176464.7|176374.7|176466.9|176376.9|176467|176377|176463.3|176373.3|4
1730273300000|2024-10-30 07:28:20|176467.2|176377.2|176456.2|176366.2|176467.2|176377.2|176453|176363|7
1730273310000|2024-10-30 07:28:30|176455.5|176365.5|176453.2|176363.2|176456.9|176366.9|176448.9|176358.9|7
1730273320000|2024-10-30 07:28:40|176444.5|176354.5|176449.2|176359.2|176469.2|176379.2|176444.5|176354.5|14
1730273330000|2024-10-30 07:28:50|176448.5|176358.5|176452|176362|176452|176362|176447.5|176357.5|3
1730273340000|2024-10-30 07:29:00|176448.4|176358.4|176450.5|176360.5|176454.9|176364.9|176448.4|176358.4|6
1730273350000|2024-10-30 07:29:10|176450.7|176360.7|176448.9|176358.9|176452.7|176362.7|176448.9|176358.9|5
1730273360000|2024-10-30 07:29:20|176448.7|176358.7|176399|176309|176448.7|176358.7|176393.8|176303.8|16
1730273370000|2024-10-30 07:29:30|176401.7|176311.7|176401.7|176311.7|176401.7|176311.7|176401.7|176311.7|1
1730273380000|2024-10-30 07:29:40|176401.3|176311.3|176402.5|176312.5|176402.5|176312.5|176401.3|176311.3|2
1730273390000|2024-10-30 07:29:50|176403|176313|176401.5|176311.5|176403|176313|176401|176311|4
1730273400000|2024-10-30 07:30:00|176399.3|176309.3|176378.3|176288.3|176399.3|176309.3|176373.2|176283.2|19
1730273410000|2024-10-30 07:30:10|176378|176288|176380.8|176290.8|176395.5|176305.5|176374.2|176284.2|20
1730273420000|2024-10-30 07:30:20|176381.8|176291.8|176376.4|176286.4|176388|176298|176376.4|176286.4|16
1730273430000|2024-10-30 07:30:30|176380.5|176290.5|176378.8|176288.8|176383|176293|176378.8|176288.8|17
1730273440000|2024-10-30 07:30:40|176380|176290|176379.3|176289.3|176380.5|176290.5|176374|176284|12
1730273450000|2024-10-30 07:30:50|176380.3|176290.3|176379.8|176289.8|176380.8|176290.8|176377.8|176287.8|10
1730273460000|2024-10-30 07:31:00|176377.5|176287.5|176381.5|176291.5|176383|176293|176377|176287|17
1730273470000|2024-10-30 07:31:10|176380.5|176290.5|176374.3|176284.3|176380.5|176290.5|176374|176284|13
1730273480000|2024-10-30 07:31:20|176376.3|176286.3|176329.7|176239.7|176382.8|176292.8|176329|176239|21
1730273490000|2024-10-30 07:31:30|176329.5|176239.5|176328.5|176238.5|176332.8|176242.8|176325.8|176235.8|8
1730273500000|2024-10-30 07:31:40|176335|176245|176328|176238|176335|176245|176327.3|176237.3|7
1730273510000|2024-10-30 07:31:50|176330|176240|176329|176239|176331|176241|176327|176237|7
1730273520000|2024-10-30 07:32:00|176329.3|176239.3|176329|176239|176329.3|176239.3|176328.8|176238.8|4
1730273530000|2024-10-30 07:32:10|176328.5|176238.5|176328|176238|176328.5|176238.5|176325.5|176235.5|6
1730273540000|2024-10-30 07:32:20|176330.5|176240.5|176329.5|176239.5|176330.5|176240.5|176324|176234|10
1730273550000|2024-10-30 07:32:30|176329|176239|176334.8|176244.8|176336.3|176246.3|176328.5|176238.5|11
1730273560000|2024-10-30 07:32:40|176334.5|176244.5|176355.3|176265.3|176355.3|176265.3|176334.5|176244.5|15
1730273570000|2024-10-30 07:32:50|176358.3|176268.3|176353.7|176263.7|176358.3|176268.3|176353.7|176263.7|9
1730273580000|2024-10-30 07:33:00|176355.3|176265.3|176356.7|176266.7|176356.7|176266.7|176355.3|176265.3|2
1730273590000|2024-10-30 07:33:10|176359|176269|176361.8|176271.8|176362.3|176272.3|176359|176269|3
1730273600000|2024-10-30 07:33:20|176363.3|176273.3|176364.3|176274.3|176372|176282|176363.3|176273.3|3
1730273610000|2024-10-30 07:33:30|176365.2|176275.2|176360.3|176270.3|176368.3|176278.3|176360.3|176270.3|8
1730273620000|2024-10-30 07:33:40|176360.5|176270.5|176356|176266|176361.8|176271.8|176353|176263|14
1730273630000|2024-10-30 07:33:50|176356.3|176266.3|176365.3|176275.3|176365.3|176275.3|176356.3|176266.3|3
1730273640000|2024-10-30 07:34:00|176360|176270|176360|176270|176360|176270|176360|176270|1
1730273650000|2024-10-30 07:34:10|176359.8|176269.8|176360.8|176270.8|176360.8|176270.8|176350.5|176260.5|10
1730273670000|2024-10-30 07:34:30|176362.3|176272.3|176349.3|176259.3|176362.3|176272.3|176349.3|176259.3|10
1730273680000|2024-10-30 07:34:40|176349.5|176259.5|176344.5|176254.5|176349.5|176259.5|176329.7|176239.7|17
1730273690000|2024-10-30 07:34:50|176341.5|176251.5|176346.5|176256.5|176346.5|176256.5|176341.5|176251.5|10
1730273700000|2024-10-30 07:35:00|176343.3|176253.3|176342.8|176252.8|176347.8|176257.8|176338.8|176248.8|13
1730273710000|2024-10-30 07:35:10|176343|176253|176341|176251|176350.8|176260.8|176341|176251|13
1730273720000|2024-10-30 07:35:20|176343|176253|176346|176256|176346|176256|176342.5|176252.5|6
1730273730000|2024-10-30 07:35:30|176350.5|176260.5|176364.3|176274.3|176364.8|176274.8|176350.5|176260.5|10
1730273740000|2024-10-30 07:35:40|176363.8|176273.8|176366.8|176276.8|176366.8|176276.8|176363.8|176273.8|5
1730273760000|2024-10-30 07:36:00|176366.3|176276.3|176366.3|176276.3|176366.3|176276.3|176366.3|176276.3|1
1730273770000|2024-10-30 07:36:10|176366.8|176276.8|176366.3|176276.3|176366.8|176276.8|176366.3|176276.3|2
1730273780000|2024-10-30 07:36:20|176366.5|176276.5|176359.3|176269.3|176366.5|176276.5|176356.5|176266.5|6
1730273790000|2024-10-30 07:36:30|176368|176278|176368.3|176278.3|176368.8|176278.8|176368|176278|4
1730273800000|2024-10-30 07:36:40|176368|176278|176368|176278|176368|176278|176368|176278|1
1730273810000|2024-10-30 07:36:50|176369|176279|176371.8|176281.8|176371.8|176281.8|176369|176279|3
1730273820000|2024-10-30 07:37:00|176369.5|176279.5|176373.3|176283.3|176374.8|176284.8|176369.5|176279.5|5
1730273830000|2024-10-30 07:37:10|176373|176283|176373|176283|176373|176283|176373|176283|1
1730273840000|2024-10-30 07:37:20|176370|176280|176369.3|176279.3|176370|176280|176368|176278|3
1730273850000|2024-10-30 07:37:30|176360.5|176270.5|176356.3|176266.3|176360.5|176270.5|176353.5|176263.5|6
1730273870000|2024-10-30 07:37:50|176356|176266|176359|176269|176359|176269|176356|176266|2
1730273880000|2024-10-30 07:38:00|176364.3|176274.3|176370.5|176280.5|176372.8|176282.8|176364.3|176274.3|5
1730273890000|2024-10-30 07:38:10|176368.3|176278.3|176371.3|176281.3|176373.3|176283.3|176367.8|176277.8|4
1730273900000|2024-10-30 07:38:20|176368.3|176278.3|176366|176276|176368.3|176278.3|176366|176276|3
1730273910000|2024-10-30 07:38:30|176363.3|176273.3|176359.3|176269.3|176363.3|176273.3|176353.5|176263.5|10
1730273920000|2024-10-30 07:38:40|176356|176266|176356.3|176266.3|176356.3|176266.3|176356|176266|2
1730273930000|2024-10-30 07:38:50|176356.5|176266.5|176357.8|176267.8|176357.8|176267.8|176354.8|176264.8|6
1730273940000|2024-10-30 07:39:00|176358|176268|176358|176268|176364.8|176274.8|176358|176268|8
1730273950000|2024-10-30 07:39:10|176360.3|176270.3|176361.5|176271.5|176364.3|176274.3|176360.3|176270.3|3
1730273960000|2024-10-30 07:39:20|176361|176271|176354.3|176264.3|176361|176271|176353.5|176263.5|10
1730273970000|2024-10-30 07:39:30|176351.8|176261.8|176358|176268|176360.5|176270.5|176351.8|176261.8|12
1730273980000|2024-10-30 07:39:40|176354.8|176264.8|176356|176266|176356|176266|176353.8|176263.8|3
1730273990000|2024-10-30 07:39:50|176358.5|176268.5|176361.5|176271.5|176364.3|176274.3|176358.5|176268.5|7
1730274000000|2024-10-30 07:40:00|176362.3|176272.3|176361.3|176271.3|176362.3|176272.3|176361.3|176271.3|3
1730274010000|2024-10-30 07:40:10|176356.5|176266.5|176363.3|176273.3|176363.3|176273.3|176353.8|176263.8|7
1730274020000|2024-10-30 07:40:20|176363|176273|176360.3|176270.3|176363|176273|176358|176268|4
1730274030000|2024-10-30 07:40:30|176368.5|176278.5|176368.5|176278.5|176368.5|176278.5|176368.5|176278.5|1
1730274050000|2024-10-30 07:40:50|176366.5|176276.5|176360|176270|176366.5|176276.5|176358|176268|3
1730274060000|2024-10-30 07:41:00|176357|176267|176361.8|176271.8|176361.8|176271.8|176354.3|176264.3|7
1730274070000|2024-10-30 07:41:10|176361.5|176271.5|176360|176270|176361.5|176271.5|176360|176270|2
1730274080000|2024-10-30 07:41:20|176362|176272|176362|176272|176362|176272|176362|176272|1
1730274090000|2024-10-30 07:41:30|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|1
1730274100000|2024-10-30 07:41:40|176365.3|176275.3|176361|176271|176365.3|176275.3|176354.3|176264.3|4
1730274110000|2024-10-30 07:41:50|176360.8|176270.8|176372.3|176282.3|176372.3|176282.3|176360.8|176270.8|7
1730274120000|2024-10-30 07:42:00|176376.8|176286.8|176366.7|176276.7|176376.8|176286.8|176366.4|176276.4|6
1730274130000|2024-10-30 07:42:10|176368.4|176278.4|176366.4|176276.4|176368.4|176278.4|176366.4|176276.4|2
1730274140000|2024-10-30 07:42:20|176367.7|176277.7|176363.8|176273.8|176367.7|176277.7|176363.8|176273.8|3
1730274150000|2024-10-30 07:42:30|176366|176276|176365.7|176275.7|176369.3|176279.3|176365.7|176275.7|3
1730274160000|2024-10-30 07:42:40|176370.8|176280.8|176373.3|176283.3|176373.3|176283.3|176370.8|176280.8|4
1730274170000|2024-10-30 07:42:50|176369|176279|176369.7|176279.7|176369.7|176279.7|176369|176279|2
1730274180000|2024-10-30 07:43:00|176374.3|176284.3|176457|176367|176457|176367|176374.3|176284.3|17
1730274190000|2024-10-30 07:43:10|176457.8|176367.8|176458.5|176368.5|176458.5|176368.5|176457|176367|9
1730274200000|2024-10-30 07:43:20|176467.3|176377.3|176486.5|176396.5|176487.5|176397.5|176467.3|176377.3|14
1730274210000|2024-10-30 07:43:30|176487.3|176397.3|176479.7|176389.7|176487.3|176397.3|176474.3|176384.3|6
1730274220000|2024-10-30 07:43:40|176480.8|176390.8|176480.8|176390.8|176480.8|176390.8|176480|176390|3
1730274230000|2024-10-30 07:43:50|176480|176390|176477|176387|176480.8|176390.8|176475.3|176385.3|6
1730274240000|2024-10-30 07:44:00|176473.5|176383.5|176455.8|176365.8|176473.5|176383.5|176455.8|176365.8|7
1730274250000|2024-10-30 07:44:10|176453.5|176363.5|176451.2|176361.2|176455.5|176365.5|176451|176361|9
1730274260000|2024-10-30 07:44:20|176448.5|176358.5|176446.5|176356.5|176448.9|176358.9|176444.8|176354.8|8
1730274270000|2024-10-30 07:44:30|176452.3|176362.3|176462.5|176372.5|176462.5|176372.5|176449.5|176359.5|6
1730274280000|2024-10-30 07:44:40|176461.2|176371.2|176462.4|176372.4|176464|176374|176458.8|176368.8|6
1730274290000|2024-10-30 07:44:50|176464.7|176374.7|176482.2|176392.2|176482.8|176392.8|176464.7|176374.7|9
1730274300000|2024-10-30 07:45:00|176481.7|176391.7|176481|176391|176484.7|176394.7|176470.5|176380.5|7
1730274310000|2024-10-30 07:45:10|176481.8|176391.8|176487.5|176397.5|176488.5|176398.5|176481|176391|8
1730274320000|2024-10-30 07:45:20|176486.3|176396.3|176495.8|176405.8|176495.8|176405.8|176483.3|176393.3|10
1730274330000|2024-10-30 07:45:30|176500|176410|176490|176400|176500|176410|176489.8|176399.8|9
1730274340000|2024-10-30 07:45:40|176490.5|176400.5|176488.5|176398.5|176490.5|176400.5|176488.5|176398.5|4
1730274350000|2024-10-30 07:45:50|176482.8|176392.8|176487.3|176397.3|176496.8|176406.8|176482.8|176392.8|10
1730274360000|2024-10-30 07:46:00|176487.5|176397.5|176486|176396|176495.3|176405.3|176485.5|176395.5|9
1730274370000|2024-10-30 07:46:10|176486.5|176396.5|176492.5|176402.5|176492.5|176402.5|176486.5|176396.5|6
1730274380000|2024-10-30 07:46:20|176493.3|176403.3|176494.3|176404.3|176498.8|176408.8|176491|176401|9
1730274390000|2024-10-30 07:46:30|176494.8|176404.8|176493|176403|176495.5|176405.5|176493|176403|5
1730274400000|2024-10-30 07:46:40|176494.8|176404.8|176513.5|176423.5|176513.5|176423.5|176494.8|176404.8|4
1730274410000|2024-10-30 07:46:50|176511.3|176421.3|176511.3|176421.3|176511.3|176421.3|176511.3|176421.3|1
1730274420000|2024-10-30 07:47:00|176514.5|176424.5|176510|176420|176514.5|176424.5|176509.8|176419.8|4
1730274430000|2024-10-30 07:47:10|176508|176418|176497.3|176407.3|176508|176418|176495.3|176405.3|6
1730274440000|2024-10-30 07:47:20|176494.3|176404.3|176525.5|176435.5|176525.5|176435.5|176492|176402|8
1730274450000|2024-10-30 07:47:30|176524|176434|176540.8|176450.8|176543|176453|176524|176434|18
1730274460000|2024-10-30 07:47:40|176541.5|176451.5|176544.3|176454.3|176552.5|176462.5|176541.5|176451.5|8
1730274480000|2024-10-30 07:48:00|176544.5|176454.5|176539.5|176449.5|176546.5|176456.5|176537.8|176447.8|13
1730274490000|2024-10-30 07:48:10|176539.8|176449.8|176529|176439|176539.8|176449.8|176528|176438|8
1730274500000|2024-10-30 07:48:20|176525|176435|176526.5|176436.5|176526.5|176436.5|176521.2|176431.2|7
1730274510000|2024-10-30 07:48:30|176525.5|176435.5|176525|176435|176526|176436|176525|176435|3
1730274520000|2024-10-30 07:48:40|176498|176408|176516.2|176426.2|176516.2|176426.2|176479.8|176389.8|11
1730274530000|2024-10-30 07:48:50|176514.4|176424.4|176496.8|176406.8|176553.9|176463.9|176492.5|176402.5|29
1730274540000|2024-10-30 07:49:00|176497|176407|176482.5|176392.5|176497|176407|176481.8|176391.8|11
1730274550000|2024-10-30 07:49:10|176480|176390|176482.3|176392.3|176482.8|176392.8|176480|176390|5
1730274560000|2024-10-30 07:49:20|176482.8|176392.8|176482.8|176392.8|176482.8|176392.8|176482.8|176392.8|1
1730274570000|2024-10-30 07:49:30|176482|176392|176482.8|176392.8|176482.8|176392.8|176482|176392|3
1730274580000|2024-10-30 07:49:40|176483.5|176393.5|176483.5|176393.5|176484.3|176394.3|176482.3|176392.3|9
1730274590000|2024-10-30 07:49:50|176483.8|176393.8|176484.3|176394.3|176484.8|176394.8|176482.3|176392.3|6
1730274600000|2024-10-30 07:50:00|176484.8|176394.8|176483.5|176393.5|176484.8|176394.8|176477.5|176387.5|11
1730274610000|2024-10-30 07:50:10|176483|176393|176453.5|176363.5|176483|176393|176450.3|176360.3|11
1730274620000|2024-10-30 07:50:20|176453.8|176363.8|176453.8|176363.8|176454.3|176364.3|176453.3|176363.3|6
1730274630000|2024-10-30 07:50:30|176453.3|176363.3|176406.7|176316.7|176453.3|176363.3|176402.8|176312.8|10
1730274640000|2024-10-30 07:50:40|176406.3|176316.3|176408.4|176318.4|176408.4|176318.4|176405.5|176315.5|4
1730274650000|2024-10-30 07:50:50|176407.4|176317.4|176412.8|176322.8|176412.8|176322.8|176402.4|176312.4|14
1730274660000|2024-10-30 07:51:00|176411.8|176321.8|176407|176317|176411.8|176321.8|176400.5|176310.5|14
1730274670000|2024-10-30 07:51:10|176412.8|176322.8|176439|176349|176439|176349|176410.5|176320.5|12
1730274680000|2024-10-30 07:51:20|176437.5|176347.5|176445.5|176355.5|176445.5|176355.5|176433.3|176343.3|9
1730274690000|2024-10-30 07:51:30|176444.2|176354.2|176445|176355|176445|176355|176435.5|176345.5|7
1730274700000|2024-10-30 07:51:40|176426|176336|176425.7|176335.7|176426|176336|176425|176335|3
1730274710000|2024-10-30 07:51:50|176445.3|176355.3|176443.5|176353.5|176447|176357|176440.8|176350.8|4
1730274720000|2024-10-30 07:52:00|176442.8|176352.8|176445.3|176355.3|176448.8|176358.8|176440|176350|8
1730274730000|2024-10-30 07:52:10|176445|176355|176454.3|176364.3|176454.3|176364.3|176444.3|176354.3|3
1730274740000|2024-10-30 07:52:20|176453.5|176363.5|176453.5|176363.5|176453.5|176363.5|176453.5|176363.5|1
1730274750000|2024-10-30 07:52:30|176454.8|176364.8|176452.8|176362.8|176454.8|176364.8|176452.3|176362.3|4
1730274760000|2024-10-30 07:52:40|176454.5|176364.5|176424.3|176334.3|176454.5|176364.5|176419.8|176329.8|13
1730274770000|2024-10-30 07:52:50|176426.2|176336.2|176411.8|176321.8|176426.2|176336.2|176408.3|176318.3|17
1730274780000|2024-10-30 07:53:00|176411.3|176321.3|176405|176315|176411.3|176321.3|176405|176315|12
1730274790000|2024-10-30 07:53:10|176405.3|176315.3|176416.3|176326.3|176416.3|176326.3|176405.3|176315.3|10
1730274800000|2024-10-30 07:53:20|176416.5|176326.5|176417|176327|176417|176327|176413.3|176323.3|7
1730274810000|2024-10-30 07:53:30|176424.3|176334.3|176418.5|176328.5|176424.3|176334.3|176415.3|176325.3|7
1730274820000|2024-10-30 07:53:40|176418|176328|176412.8|176322.8|176422.8|176332.8|176410.8|176320.8|17
1730274830000|2024-10-30 07:53:50|176413|176323|176417.3|176327.3|176419|176329|176413|176323|10
1730274840000|2024-10-30 07:54:00|176416.8|176326.8|176414.4|176324.4|176418.8|176328.8|176414.4|176324.4|7
1730274850000|2024-10-30 07:54:10|176415|176325|176420|176330|176423|176333|176415|176325|7
1730274860000|2024-10-30 07:54:20|176424|176334|176431.7|176341.7|176435.8|176345.8|176424|176334|11
1730274870000|2024-10-30 07:54:30|176430.8|176340.8|176412.8|176322.8|176430.8|176340.8|176408.5|176318.5|12
1730274880000|2024-10-30 07:54:40|176412.2|176322.2|176408.7|176318.7|176412.8|176322.8|176403.5|176313.5|12
1730274890000|2024-10-30 07:54:50|176408|176318|176405.2|176315.2|176413.3|176323.3|176402.5|176312.5|19
1730274900000|2024-10-30 07:55:00|176404.5|176314.5|176381.4|176291.4|176405.2|176315.2|176375.3|176285.3|21
1730274910000|2024-10-30 07:55:10|176381.7|176291.7|176380.5|176290.5|176382|176292|176376.2|176286.2|11
1730274920000|2024-10-30 07:55:20|176380.2|176290.2|176360.5|176270.5|176380.5|176290.5|176356|176266|12
1730274930000|2024-10-30 07:55:30|176358.3|176268.3|176373.3|176283.3|176373.3|176283.3|176354.3|176264.3|19
1730274940000|2024-10-30 07:55:40|176371.5|176281.5|176372.8|176282.8|176374.9|176284.9|176369.7|176279.7|10
1730274950000|2024-10-30 07:55:50|176374|176284|176385.2|176295.2|176385.2|176295.2|176374|176284|5
1730274960000|2024-10-30 07:56:00|176384.5|176294.5|176381.7|176291.7|176384.5|176294.5|176378.3|176288.3|4
1730274970000|2024-10-30 07:56:10|176381|176291|176382.4|176292.4|176382.4|176292.4|176381|176291|6
1730274980000|2024-10-30 07:56:20|176381|176291|176371.5|176281.5|176383|176293|176371.5|176281.5|11
1730274990000|2024-10-30 07:56:30|176372|176282|176375.4|176285.4|176381|176291|176372|176282|14
1730275000000|2024-10-30 07:56:40|176374.3|176284.3|176376.2|176286.2|176376.2|176286.2|176374.3|176284.3|4
1730275010000|2024-10-30 07:56:50|176374.4|176284.4|176382.5|176292.5|176383|176293|176356.5|176266.5|18
1730275020000|2024-10-30 07:57:00|176381|176291|176383.4|176293.4|176384|176294|176381|176291|5
1730275030000|2024-10-30 07:57:10|176381.4|176291.4|176381.4|176291.4|176381.4|176291.4|176381.4|176291.4|1
1730275040000|2024-10-30 07:57:20|176382|176292|176380|176290|176382|176292|176380|176290|3
1730275050000|2024-10-30 07:57:30|176381.4|176291.4|176377.7|176287.7|176382|176292|176377.7|176287.7|8
1730275060000|2024-10-30 07:57:40|176378|176288|176381|176291|176383.8|176293.8|176378|176288|5
1730275070000|2024-10-30 07:57:50|176381.8|176291.8|176384.3|176294.3|176387.3|176297.3|176381.8|176291.8|5
1730275080000|2024-10-30 07:58:00|176382.7|176292.7|176382.7|176292.7|176382.7|176292.7|176382.7|176292.7|1
1730275100000|2024-10-30 07:58:20|176382|176292|176382|176292|176382|176292|176382|176292|1
1730275110000|2024-10-30 07:58:30|176381.7|176291.7|176381.7|176291.7|176381.7|176291.7|176381.7|176291.7|1
1730275120000|2024-10-30 07:58:40|176382.4|176292.4|176380|176290|176382.7|176292.7|176380|176290|6
1730275140000|2024-10-30 07:59:00|176378.7|176288.7|176378|176288|176378.7|176288.7|176376.8|176286.8|3
1730275150000|2024-10-30 07:59:10|176376|176286|176374|176284|176376|176286|176374|176284|3
1730275160000|2024-10-30 07:59:20|176373.4|176283.4|176376.7|176286.7|176376.7|176286.7|176373.4|176283.4|3
1730275170000|2024-10-30 07:59:30|176375.7|176285.7|176359.3|176269.3|176375.7|176285.7|176359.3|176269.3|11
1730275180000|2024-10-30 07:59:40|176361|176271|176359.2|176269.2|176365.2|176275.2|176351.9|176261.9|10
1730275190000|2024-10-30 07:59:50|176360.5|176270.5|176365.9|176275.9|176366.5|176276.5|176360.5|176270.5|8
1730275200000|2024-10-30 08:00:00|176367.2|176277.2|176351.5|176261.5|176367.2|176277.2|176342.5|176252.5|24
1730275210000|2024-10-30 08:00:10|176353|176263|176310.4|176220.4|176353|176263|176304|176214|30
1730275220000|2024-10-30 08:00:20|176311|176221|176306.8|176216.8|176311|176221|176303.8|176213.8|21
1730275230000|2024-10-30 08:00:30|176305.5|176215.5|176302.5|176212.5|176309.8|176219.8|176302.5|176212.5|10
1730275240000|2024-10-30 08:00:40|176301.8|176211.8|176299|176209|176303.5|176213.5|176293.7|176203.7|10
1730275250000|2024-10-30 08:00:50|176300.8|176210.8|176275.2|176185.2|176300.8|176210.8|176249.2|176159.2|20
1730275260000|2024-10-30 08:01:00|176275.8|176185.8|176260.8|176170.8|176275.8|176185.8|176255.5|176165.5|17
1730275270000|2024-10-30 08:01:10|176262.8|176172.8|176257|176167|176262.8|176172.8|176254.3|176164.3|7
1730275280000|2024-10-30 08:01:20|176256.5|176166.5|176259.8|176169.8|176259.8|176169.8|176253.5|176163.5|10
1730275290000|2024-10-30 08:01:30|176259|176169|176252.9|176162.9|176259|176169|176249.8|176159.8|12
1730275300000|2024-10-30 08:01:40|176253.8|176163.8|176238.5|176148.5|176253.8|176163.8|176236.5|176146.5|16
1730275310000|2024-10-30 08:01:50|176235.5|176145.5|176232.7|176142.7|176238.3|176148.3|176230.7|176140.7|10
1730275320000|2024-10-30 08:02:00|176233.5|176143.5|176222.8|176132.8|176233.5|176143.5|176215.2|176125.2|18
1730275330000|2024-10-30 08:02:10|176222.7|176132.7|176170.7|176080.7|176222.7|176132.7|176168.7|176078.7|9
1730275340000|2024-10-30 08:02:20|176170|176080|176170|176080|176170.2|176080.2|176170|176080|5
1730275350000|2024-10-30 08:02:30|176170.2|176080.2|176170|176080|176170.9|176080.9|176168.9|176078.9|9
1730275360000|2024-10-30 08:02:40|176170.7|176080.7|176170|176080|176171|176081|176170|176080|12
1730275370000|2024-10-30 08:02:50|176170.2|176080.2|176169.9|176079.9|176172|176082|176168.5|176078.5|11
1730275380000|2024-10-30 08:03:00|176168.9|176078.9|176169.9|176079.9|176169.9|176079.9|176168.2|176078.2|7
1730275390000|2024-10-30 08:03:10|176171.2|176081.2|176169.9|176079.9|176171.2|176081.2|176169.9|176079.9|2
1730275420000|2024-10-30 08:03:40|176170|176080|176170|176080|176170|176080|176170|176080|1
1730275450000|2024-10-30 08:04:10|176169|176079|176170|176080|176170|176080|176169|176079|2
1730275460000|2024-10-30 08:04:20|176169.5|176079.5|176170|176080|176170|176080|176169.5|176079.5|4
1730275470000|2024-10-30 08:04:30|176169.5|176079.5|176170|176080|176170|176080|176169.5|176079.5|6
1730275480000|2024-10-30 08:04:40|176169|176079|176125.2|176035.2|176169.5|176079.5|176123.3|176033.3|16
1730275490000|2024-10-30 08:04:50|176125|176035|176124.3|176034.3|176128.5|176038.5|176124.3|176034.3|19
1730275500000|2024-10-30 08:05:00|176124|176034|176127.5|176037.5|176135|176045|176124|176034|24
1730275510000|2024-10-30 08:05:10|176127.8|176037.8|176137|176047|176137|176047|176127.5|176037.5|23
1730275520000|2024-10-30 08:05:20|176136.5|176046.5|176157.8|176067.8|176157.8|176067.8|176136.5|176046.5|34
1730275530000|2024-10-30 08:05:30|176154.7|176064.7|176158.3|176068.3|176160|176070|176151.7|176061.7|31
1730275540000|2024-10-30 08:05:40|176144|176054|176134.8|176044.8|176155.5|176065.5|176131.8|176041.8|37
1730275550000|2024-10-30 08:05:50|176134|176044|176134|176044|176137.3|176047.3|176129.3|176039.3|37
1730275560000|2024-10-30 08:06:00|176133.5|176043.5|176131|176041|176135.8|176045.8|176127.8|176037.8|26
1730275570000|2024-10-30 08:06:10|176130.3|176040.3|176129.5|176039.5|176131.8|176041.8|176125.3|176035.3|25
1730275580000|2024-10-30 08:06:20|176135|176045|176130.5|176040.5|176135|176045|176127|176037|6
1730275590000|2024-10-30 08:06:30|176127|176037|176129.1|176039.1|176136|176046|176127|176037|8
1730275600000|2024-10-30 08:06:40|176131.4|176041.4|176130.5|176040.5|176143.4|176053.4|176116.9|176026.9|13
1730275610000|2024-10-30 08:06:50|176126.5|176036.5|176147.6|176057.6|176147.6|176057.6|176126.5|176036.5|10
1730275620000|2024-10-30 08:07:00|176146.8|176056.8|176148.2|176058.2|176148.2|176058.2|176138.9|176048.9|11
1730275630000|2024-10-30 08:07:10|176146.2|176056.2|176138.8|176048.8|176146.2|176056.2|176136.8|176046.8|7
1730275640000|2024-10-30 08:07:20|176136.2|176046.2|176129.7|176039.7|176136.2|176046.2|176129|176039|6
1730275650000|2024-10-30 08:07:30|176131.7|176041.7|176126.7|176036.7|176133.4|176043.4|176126.7|176036.7|5
1730275660000|2024-10-30 08:07:40|176128|176038|176127|176037|176128|176038|176125.4|176035.4|3
1730275670000|2024-10-30 08:07:50|176115.6|176025.6|176119.1|176029.1|176132|176042|176115.6|176025.6|4
1730275680000|2024-10-30 08:08:00|176114.6|176024.6|176117.6|176027.6|176142.5|176052.5|176114.6|176024.6|14
1730275690000|2024-10-30 08:08:10|176127.5|176037.5|176113.2|176023.2|176130.5|176040.5|176108.2|176018.2|8
1730275700000|2024-10-30 08:08:20|176125.5|176035.5|176092.5|176002.5|176125.5|176035.5|176091|176001|14
1730275710000|2024-10-30 08:08:30|176089|175999|176051.8|175961.8|176089|175999|176032.1|175942.1|23
1730275720000|2024-10-30 08:08:40|176049.2|175959.2|176048|175958|176061.5|175971.5|176043|175953|11
1730275730000|2024-10-30 08:08:50|176018|175928|176006|175916|176018|175928|175985.6|175895.6|8
1730275740000|2024-10-30 08:09:00|176000|175910|175995.7|175905.7|176006|175916|175995.7|175905.7|10
1730275750000|2024-10-30 08:09:10|175996|175906|176000|175910|176001|175911|175992.3|175902.3|17
1730275760000|2024-10-30 08:09:20|176010.5|175920.5|175990|175900|176011|175921|175986.4|175896.4|15
1730275770000|2024-10-30 08:09:30|175990.2|175900.2|175992.5|175902.5|175996.2|175906.2|175987.4|175897.4|18
1730275780000|2024-10-30 08:09:40|175992.9|175902.9|176007.3|175917.3|176007.3|175917.3|175992.9|175902.9|8
1730275790000|2024-10-30 08:09:50|176006.7|175916.7|176013.7|175923.7|176014.7|175924.7|175998.2|175908.2|20
1730275800000|2024-10-30 08:10:00|176014.2|175924.2|175986.7|175896.7|176014.2|175924.2|175981|175891|17
1730275810000|2024-10-30 08:10:10|175987|175897|175943.5|175853.5|175987|175897|175941.8|175851.8|20
1730275820000|2024-10-30 08:10:20|175939|175849|175934.5|175844.5|175942|175852|175933.5|175843.5|8
1730275830000|2024-10-30 08:10:30|175933|175843|175932.3|175842.3|175939|175849|175931.8|175841.8|11
1730275840000|2024-10-30 08:10:40|175932.7|175842.7|175846.6|175716.6|175937.7|175847.7|175815.2|175716.6|12
1730275850000|2024-10-30 08:10:50|175851.2|175721.2|175850.9|175720.9|175854.8|175724.8|175835.1|175705.1|27
1730275860000|2024-10-30 08:11:00|175841.9|175711.9|175778.7|175648.7|175842.2|175723.2|175749.7|175647.7|26
1730275870000|2024-10-30 08:11:10|175777.5|175647.5|175787|175657|175787.2|175657.2|175769.8|175639.8|21
1730275880000|2024-10-30 08:11:20|175786.8|175656.8|175772|175682|175789.7|175682|175754|175648.4|19
1730275890000|2024-10-30 08:11:30|175801.9|175671.9|175774.1|175644.1|175812.9|175682.9|175761|175631|16
1730275900000|2024-10-30 08:11:40|175775.5|175645.5|175778.5|175648.5|175780.2|175650.2|175770.7|175640.7|16
1730275910000|2024-10-30 08:11:50|175787.7|175657.7|175800.2|175670.2|175806.2|175676.2|175779.4|175649.4|29
1730275920000|2024-10-30 08:12:00|175792.7|175662.7|175827.7|175697.7|175833.1|175703.1|175792.7|175662.7|17
1730275930000|2024-10-30 08:12:10|175833.1|175703.1|175859.2|175729.2|175859.7|175729.7|175822.5|175692.5|18
1730275940000|2024-10-30 08:12:20|175847|175717|175786.5|175696.5|175847|175717|175781.7|175691.7|12
1730275950000|2024-10-30 08:12:30|175787.2|175697.2|175786.3|175696.3|175787.2|175697.2|175780.4|175690.4|10
1730275960000|2024-10-30 08:12:40|175785.9|175695.9|175807.9|175677.9|175808.2|175698.2|175779.2|175677.5|14
1730275970000|2024-10-30 08:12:50|175807.5|175677.5|175825.5|175695.5|175825.5|175695.5|175801.8|175671.8|11
1730275980000|2024-10-30 08:13:00|175828|175698|175813.7|175683.7|175828.5|175698.5|175809.1|175679.1|10
1730275990000|2024-10-30 08:13:10|175814.6|175684.6|175857.7|175727.7|175861.3|175731.3|175814.6|175684.6|9
1730276000000|2024-10-30 08:13:20|175854.1|175724.1|175853.5|175723.5|175865.6|175735.6|175851.2|175721.2|14
1730276010000|2024-10-30 08:13:30|175854.5|175724.5|175841.2|175711.2|175857.2|175727.2|175841.2|175711.2|8
1730276020000|2024-10-30 08:13:40|175846.1|175716.1|175847.1|175717.1|175847.1|175717.1|175838.5|175708.5|7
1730276030000|2024-10-30 08:13:50|175855|175725|175818.1|175688.1|175855|175725|175816.3|175686.3|12
1730276040000|2024-10-30 08:14:00|175821.4|175691.4|175787.5|175697.5|175825.9|175709.6|175782|175691.4|7
1730276050000|2024-10-30 08:14:10|175796.2|175706.2|175786.5|175696.5|175797.9|175707.9|175780.5|175690.5|11
1730276060000|2024-10-30 08:14:20|175792|175702|175786|175696|175792.5|175702.5|175783|175693|9
1730276070000|2024-10-30 08:14:30|175791|175701|175781.5|175691.5|175791|175701|175781.5|175691.5|8
1730276080000|2024-10-30 08:14:40|175781.8|175691.8|175773.7|175683.7|175782.4|175692.4|175773.7|175683.7|9
1730276090000|2024-10-30 08:14:50|175778.5|175688.5|175719.5|175629.5|175778.5|175688.5|175712.7|175622.7|20
1730276100000|2024-10-30 08:15:00|175719.7|175629.7|175739.3|175649.3|175759|175669|175719.5|175629.5|25
1730276110000|2024-10-30 08:15:10|175737.8|175647.8|175727.8|175637.8|175740.3|175650.3|175727.8|175637.8|14
1730276120000|2024-10-30 08:15:20|175726.3|175636.3|175701.7|175611.7|175726.3|175636.3|175697.9|175607.9|21
1730276130000|2024-10-30 08:15:30|175701.9|175611.9|175701|175611|175705.2|175615.2|175699|175609|15
1730276140000|2024-10-30 08:15:40|175701.2|175611.2|175701|175611|175705.2|175615.2|175701|175611|4
1730276150000|2024-10-30 08:15:50|175703.4|175613.4|175679.7|175589.7|175704|175614|175679.7|175589.7|10
1730276160000|2024-10-30 08:16:00|175700.5|175610.5|175702|175612|175702|175612|175698.8|175608.8|10
1730276170000|2024-10-30 08:16:10|175698.3|175608.3|175696.2|175606.2|175702|175612|175695.5|175605.5|16
1730276180000|2024-10-30 08:16:20|175695.5|175605.5|175685|175595|175695.7|175605.7|175683|175593|32
1730276190000|2024-10-30 08:16:30|175683.8|175593.8|175683.5|175593.5|175687.2|175597.2|175682.5|175592.5|24
1730276200000|2024-10-30 08:16:40|175682.8|175592.8|175682.5|175592.5|175684.5|175594.5|175681|175591|17
1730276210000|2024-10-30 08:16:50|175684.3|175594.3|175681.3|175591.3|175685.5|175595.5|175680.8|175590.8|25
1730276220000|2024-10-30 08:17:00|175680.3|175590.3|175680|175590|175684.3|175594.3|175677.5|175587.5|19
1730276230000|2024-10-30 08:17:10|175679.8|175589.8|175679|175589|175683|175593|175677.8|175587.8|14
1730276240000|2024-10-30 08:17:20|175679.5|175589.5|175680.3|175590.3|175683.3|175593.3|175676.7|175586.7|14
1730276250000|2024-10-30 08:17:30|175684|175594|175682.3|175592.3|175687.8|175597.8|175679|175589|20
1730276260000|2024-10-30 08:17:40|175684.3|175594.3|175685.8|175595.8|175686.3|175596.3|175681.8|175591.8|16
1730276270000|2024-10-30 08:17:50|175685.3|175595.3|175675.5|175585.5|175688.8|175598.8|175673.3|175583.3|29
1730276280000|2024-10-30 08:18:00|175676|175586|175680|175590|175687|175597|175671.8|175581.8|22
1730276290000|2024-10-30 08:18:10|175680.8|175590.8|175709.3|175619.3|175709.3|175619.3|175680.8|175590.8|24
1730276300000|2024-10-30 08:18:20|175710.3|175620.3|175715.4|175625.4|175718.2|175628.2|175710.3|175620.3|18
1730276310000|2024-10-30 08:18:30|175715|175625|175691.5|175601.5|175715|175625|175687.5|175597.5|19
1730276320000|2024-10-30 08:18:40|175688.8|175598.8|175690.3|175600.3|175692|175602|175687.8|175597.8|9
1730276330000|2024-10-30 08:18:50|175689.8|175599.8|175690.5|175600.5|175690.5|175600.5|175684|175594|12
1730276340000|2024-10-30 08:19:00|175693.2|175603.2|175683.8|175593.8|175696|175606|175678.3|175588.3|17
1730276350000|2024-10-30 08:19:10|175681|175591|175676|175586|175686.2|175596.2|175676|175586|19
1730276360000|2024-10-30 08:19:20|175679.5|175589.5|175683.8|175593.8|175684.3|175594.3|175677.3|175587.3|14
1730276370000|2024-10-30 08:19:30|175684.3|175594.3|175678.3|175588.3|175684.5|175594.5|175678.3|175588.3|7
1730276380000|2024-10-30 08:19:40|175682.3|175592.3|175706.5|175616.5|175706.5|175616.5|175682.3|175592.3|20
1730276390000|2024-10-30 08:19:50|175708.7|175618.7|175738.8|175648.8|175739.9|175649.9|175708.7|175618.7|19
1730276400000|2024-10-30 08:20:00|175754|175664|175760.8|175670.8|175766.9|175676.9|175754|175664|19
1730276410000|2024-10-30 08:20:10|175759.9|175669.9|175759.8|175669.8|175759.9|175669.9|175754|175664|11
1730276420000|2024-10-30 08:20:20|175759.5|175669.5|175763.2|175673.2|175763.2|175673.2|175749|175659|20
1730276430000|2024-10-30 08:20:30|175764.7|175674.7|175762.9|175672.9|175765.7|175675.7|175762.7|175672.7|10
1730276440000|2024-10-30 08:20:40|175764.9|175674.9|175777|175687|175781.8|175691.8|175764.9|175674.9|15
1730276450000|2024-10-30 08:20:50|175770.5|175680.5|175766.9|175676.9|175778.4|175688.4|175764|175674|16
1730276460000|2024-10-30 08:21:00|175767.8|175677.8|175785.7|175695.7|175785.7|175695.7|175767.8|175677.8|20
1730276470000|2024-10-30 08:21:10|175782.4|175692.4|175807.5|175717.5|175809.8|175719.8|175782.4|175692.4|11
1730276480000|2024-10-30 08:21:20|175806.8|175716.8|175775|175685|175806.8|175716.8|175775|175685|19
1730276490000|2024-10-30 08:21:30|175771.7|175681.7|175762.2|175672.2|175773.8|175683.8|175759.7|175669.7|11
1730276500000|2024-10-30 08:21:40|175762.3|175672.3|175784.3|175694.3|175785.7|175695.7|175749|175659|12
1730276510000|2024-10-30 08:21:50|175782.8|175692.8|175770.5|175680.5|175782.8|175692.8|175767.5|175677.5|16
1730276520000|2024-10-30 08:22:00|175769.2|175679.2|175771|175681|175772.7|175682.7|175769|175679|14
1730276530000|2024-10-30 08:22:10|175771.7|175681.7|175766.4|175676.4|175772.3|175682.3|175763.3|175673.3|14
1730276540000|2024-10-30 08:22:20|175765.7|175675.7|175767.7|175677.7|175767.7|175677.7|175765.7|175675.7|8
1730276550000|2024-10-30 08:22:30|175769|175679|175755.4|175665.4|175771.9|175681.9|175753.3|175663.3|16
1730276560000|2024-10-30 08:22:40|175755.2|175665.2|175767.2|175677.2|175768.4|175678.4|175755.2|175665.2|13
1730276570000|2024-10-30 08:22:50|175768.2|175678.2|175776.9|175686.9|175777.5|175687.5|175768.2|175678.2|11
1730276580000|2024-10-30 08:23:00|175780.2|175690.2|175767|175677|175782.2|175692.2|175766.8|175676.8|11
1730276590000|2024-10-30 08:23:10|175762|175672|175743.5|175653.5|175762|175672|175740.5|175650.5|10
1730276600000|2024-10-30 08:23:20|175744.2|175654.2|175727.3|175637.3|175744.2|175654.2|175724.5|175634.5|16
1730276610000|2024-10-30 08:23:30|175726|175636|175724|175634|175727.7|175637.7|175715.5|175625.5|22
1730276620000|2024-10-30 08:23:40|175725|175635|175729.5|175639.5|175729.7|175639.7|175725|175635|16
1730276630000|2024-10-30 08:23:50|175728.5|175638.5|175717.5|175627.5|175728.5|175638.5|175717.5|175627.5|15
1730276640000|2024-10-30 08:24:00|175715.7|175625.7|175684.8|175594.8|175715.7|175625.7|175677.5|175587.5|22
1730276650000|2024-10-30 08:24:10|175685.3|175595.3|175729.7|175639.7|175730.3|175640.3|175679.8|175589.8|21
1730276660000|2024-10-30 08:24:20|175728.5|175638.5|175693|175603|175728.8|175638.8|175692.7|175602.7|10
1730276670000|2024-10-30 08:24:30|175693.3|175603.3|175708.5|175618.5|175708.5|175618.5|175693.3|175603.3|13
1730276680000|2024-10-30 08:24:40|175709|175619|175702.7|175612.7|175709|175619|175701.7|175611.7|8
1730276690000|2024-10-30 08:24:50|175702|175612|175683.3|175593.3|175702.2|175612.2|175679.8|175589.8|16
1730276700000|2024-10-30 08:25:00|175683|175593|175658.2|175568.2|175683|175593|175656|175566|18
1730276710000|2024-10-30 08:25:10|175658.5|175568.5|175656.5|175566.5|175658.5|175568.5|175654.3|175564.3|3
1730276720000|2024-10-30 08:25:20|175655.8|175565.8|175649.3|175559.3|175657.7|175567.7|175646.9|175556.9|11
1730276730000|2024-10-30 08:25:30|175655.2|175565.2|175651.4|175561.4|175655.2|175565.2|175649.7|175559.7|12
1730276740000|2024-10-30 08:25:40|175655.5|175565.5|175656.7|175566.7|175659.4|175569.4|175649.4|175559.4|15
1730276750000|2024-10-30 08:25:50|175655|175565|175646.5|175556.5|175658.7|175568.7|175645.9|175555.9|19
1730276760000|2024-10-30 08:26:00|175643.5|175553.5|175643.5|175553.5|175644.9|175554.9|175642.5|175552.5|6
1730276770000|2024-10-30 08:26:10|175640.3|175550.3|175633.8|175543.8|175644.2|175554.2|175629|175539|10
1730276780000|2024-10-30 08:26:20|175629.8|175539.8|175632.1|175542.1|175635.8|175545.8|175629.8|175539.8|7
1730276790000|2024-10-30 08:26:30|175635.1|175545.1|175628.9|175538.9|175635.1|175545.1|175628.9|175538.9|7
1730276800000|2024-10-30 08:26:40|175631.5|175541.5|175631.5|175541.5|175631.5|175541.5|175627.9|175537.9|4
1730276810000|2024-10-30 08:26:50|175634.4|175544.4|175634.4|175544.4|175634.7|175544.7|175634.4|175544.4|3
1730276820000|2024-10-30 08:27:00|175637.4|175547.4|175634.2|175544.2|175637.4|175547.4|175633.2|175543.2|6
1730276830000|2024-10-30 08:27:10|175633.4|175543.4|175633.4|175543.4|175633.4|175543.4|175633.4|175543.4|1
1730276840000|2024-10-30 08:27:20|175625.6|175535.6|175632.8|175542.8|175632.8|175542.8|175625|175535|6
1730276850000|2024-10-30 08:27:30|175625.4|175535.4|175632.2|175542.2|175634.5|175544.5|175625.4|175535.4|7
1730276860000|2024-10-30 08:27:40|175634.2|175544.2|175628.5|175538.5|175635.9|175545.9|175622.5|175532.5|13
1730276870000|2024-10-30 08:27:50|175624.5|175534.5|175566.7|175476.7|175631.8|175541.8|175560.9|175470.9|17
1730276880000|2024-10-30 08:28:00|175567.9|175477.9|175518.7|175428.7|175567.9|175477.9|175509|175419|25
1730276890000|2024-10-30 08:28:10|175514.9|175424.9|175514.9|175424.9|175514.9|175424.9|175514.9|175424.9|1
1730276900000|2024-10-30 08:28:20|175516|175426|175459|175369|175516|175426|175459|175369|11
1730276910000|2024-10-30 08:28:30|175457.8|175367.8|175446.4|175356.4|175457.8|175367.8|175446.4|175356.4|8
1730276920000|2024-10-30 08:28:40|175443.7|175353.7|175460.5|175370.5|175460.5|175370.5|175443.7|175353.7|3
1730276930000|2024-10-30 08:28:50|175461.8|175371.8|175492.1|175362.1|175498.4|175379.6|175460.5|175358.4|14
1730276940000|2024-10-30 08:29:00|175492.8|175362.8|175505.6|175375.6|175505.6|175375.6|175492.8|175362.8|7
1730276950000|2024-10-30 08:29:10|175502.6|175372.6|175499.4|175369.4|175505|175375|175497.4|175367.4|8
1730276960000|2024-10-30 08:29:20|175494.3|175364.3|175492.5|175362.5|175494.3|175364.3|175490.3|175360.3|4
1730276970000|2024-10-30 08:29:30|175483.5|175353.5|175487.7|175357.7|175490.2|175360.2|175483.5|175353.5|11
1730276980000|2024-10-30 08:29:40|175488.3|175358.3|175477.6|175347.6|175489|175359|175472.9|175342.9|13
1730276990000|2024-10-30 08:29:50|175476.1|175346.1|175467|175337|175476.1|175346.1|175467|175337|6
1730277000000|2024-10-30 08:30:00|175459.3|175329.3|175449.5|175359.5|175459.3|175359.5|175414|175324|10
1730277010000|2024-10-30 08:30:10|175445|175355|175487.9|175397.9|175487.9|175397.9|175445|175355|9
1730277020000|2024-10-30 08:30:20|175491.6|175401.6|175485.7|175395.7|175495.9|175405.9|175485.7|175395.7|14
1730277030000|2024-10-30 08:30:30|175487.2|175397.2|175469.3|175379.3|175487.2|175397.2|175466.5|175376.5|20
1730277040000|2024-10-30 08:30:40|175468.8|175378.8|175492.7|175402.7|175492.7|175402.7|175468.8|175378.8|12
1730277050000|2024-10-30 08:30:50|175497.5|175407.5|175518.4|175428.4|175518.4|175428.4|175491.8|175401.8|17
1730277060000|2024-10-30 08:31:00|175514.8|175424.8|175522.7|175432.7|175522.7|175432.7|175507|175417|14
1730277070000|2024-10-30 08:31:10|175522.9|175432.9|175522.9|175432.9|175522.9|175432.9|175522.7|175432.7|3
1730277080000|2024-10-30 08:31:20|175542.3|175452.3|175541.2|175451.2|175544.3|175454.3|175536.7|175446.7|20
1730277090000|2024-10-30 08:31:30|175541.5|175451.5|175559.7|175469.7|175589|175499|175541.5|175451.5|27
1730277100000|2024-10-30 08:31:40|175560|175470|175569.3|175479.3|175569.3|175479.3|175560|175470|14
1730277110000|2024-10-30 08:31:50|175569|175479|175594|175504|175608.5|175518.5|175568.8|175478.8|27
1730277120000|2024-10-30 08:32:00|175595.7|175505.7|175598.7|175508.7|175601.3|175511.3|175594|175504|15
1730277130000|2024-10-30 08:32:10|175599|175509|175609|175519|175609.7|175519.7|175599|175509|12
1730277140000|2024-10-30 08:32:20|175610|175520|175623|175533|175631.3|175541.3|175610|175520|16
1730277150000|2024-10-30 08:32:30|175625.3|175535.3|175630.8|175540.8|175630.8|175540.8|175625.3|175535.3|11
1730277160000|2024-10-30 08:32:40|175631.5|175541.5|175652.4|175562.4|175652.4|175562.4|175631.5|175541.5|12
1730277170000|2024-10-30 08:32:50|175650.4|175560.4|175636|175546|175650.4|175560.4|175636|175546|16
1730277180000|2024-10-30 08:33:00|175637.4|175547.4|175632|175542|175637.4|175547.4|175630.3|175540.3|11
1730277190000|2024-10-30 08:33:10|175632.5|175542.5|175633.3|175543.3|175635|175545|175631|175541|9
1730277200000|2024-10-30 08:33:20|175633|175543|175636.8|175546.8|175636.8|175546.8|175633|175543|2
1730277210000|2024-10-30 08:33:30|175639.2|175549.2|175583|175493|175639.8|175549.8|175581.2|175491.2|11
1730277220000|2024-10-30 08:33:40|175580.8|175490.8|175586|175496|175586|175496|175580|175490|15
1730277230000|2024-10-30 08:33:50|175583.5|175493.5|175577.2|175487.2|175585.5|175495.5|175561.2|175471.2|8
1730277240000|2024-10-30 08:34:00|175577.9|175487.9|175554|175464|175577.9|175487.9|175549.5|175459.5|23
1730277250000|2024-10-30 08:34:10|175553.5|175463.5|175553.5|175463.5|175553.5|175463.5|175553.5|175463.5|1
1730277260000|2024-10-30 08:34:20|175554.3|175464.3|175556|175466|175557.9|175467.9|175554.3|175464.3|5
1730277270000|2024-10-30 08:34:30|175553.8|175463.8|175512.5|175422.5|175553.8|175463.8|175510|175420|14
1730277280000|2024-10-30 08:34:40|175509.3|175419.3|175509.3|175419.3|175509.3|175419.3|175508.8|175418.8|3
1730277290000|2024-10-30 08:34:50|175511.5|175421.5|175515.2|175425.2|175518.8|175428.8|175511.5|175421.5|11
1730277300000|2024-10-30 08:35:00|175516.5|175426.5|175518.2|175428.2|175518.5|175428.5|175516.5|175426.5|4
1730277310000|2024-10-30 08:35:10|175515.9|175425.9|175518.5|175428.5|175518.5|175428.5|175507.3|175417.3|6
1730277320000|2024-10-30 08:35:20|175514|175424|175514|175424|175515.4|175425.4|175509.5|175419.5|5
1730277330000|2024-10-30 08:35:30|175515.5|175425.5|175513.2|175423.2|175517.7|175427.7|175513.2|175423.2|4
1730277340000|2024-10-30 08:35:40|175504.8|175414.8|175506.3|175416.3|175506.3|175416.3|175504.8|175414.8|6
1730277350000|2024-10-30 08:35:50|175506.8|175416.8|175505.3|175415.3|175515.5|175425.5|175505.3|175415.3|7
1730277360000|2024-10-30 08:36:00|175502.3|175412.3|175504|175414|175513.9|175423.9|175492.8|175402.8|13
1730277370000|2024-10-30 08:36:10|175503.5|175413.5|175502.8|175412.8|175512.8|175422.8|175502.3|175412.3|14
1730277380000|2024-10-30 08:36:20|175502.3|175412.3|175501.5|175411.5|175503.7|175413.7|175478.5|175388.5|24
1730277390000|2024-10-30 08:36:30|175502.4|175412.4|175502|175412|175504.2|175414.2|175501|175411|12
1730277400000|2024-10-30 08:36:40|175500.7|175410.7|175515|175425|175515|175425|175500.7|175410.7|4
1730277410000|2024-10-30 08:36:50|175509.2|175419.2|175514.7|175424.7|175514.7|175424.7|175509.2|175419.2|5
1730277420000|2024-10-30 08:37:00|175516.2|175426.2|175515.5|175425.5|175519.3|175429.3|175512.7|175422.7|9
1730277430000|2024-10-30 08:37:10|175512.8|175422.8|175514.5|175424.5|175514.5|175424.5|175512.8|175422.8|2
1730277440000|2024-10-30 08:37:20|175511.8|175421.8|175521.4|175431.4|175522|175432|175509|175419|9
1730277450000|2024-10-30 08:37:30|175522.7|175432.7|175520.5|175430.5|175525|175435|175518.8|175428.8|29
1730277460000|2024-10-30 08:37:40|175519.5|175429.5|175497|175407|175520.5|175430.5|175491.9|175401.9|24
1730277470000|2024-10-30 08:37:50|175497.3|175407.3|175515.5|175425.5|175515.5|175425.5|175496|175406|25
1730277480000|2024-10-30 08:38:00|175515|175425|175483|175393|175516.3|175426.3|175483|175393|24
1730277490000|2024-10-30 08:38:10|175487.5|175397.5|175484.3|175394.3|175500|175410|175478.8|175388.8|34
1730277500000|2024-10-30 08:38:20|175486.7|175396.7|175504.3|175414.3|175513.5|175423.5|175482|175392|32
1730277510000|2024-10-30 08:38:30|175507.3|175417.3|175549|175459|175550.8|175460.8|175507.3|175417.3|34
1730277520000|2024-10-30 08:38:40|175549.5|175459.5|175556|175466|175556.5|175466.5|175546.3|175456.3|32
1730277530000|2024-10-30 08:38:50|175554|175464|175563.3|175473.3|175564.8|175474.8|175553.5|175463.5|26
1730277540000|2024-10-30 08:39:00|175564.3|175474.3|175554.8|175464.8|175566.8|175476.8|175552.8|175462.8|24
1730277550000|2024-10-30 08:39:10|175553.8|175463.8|175590.5|175500.5|175593.8|175503.8|175552.5|175462.5|13
1730277560000|2024-10-30 08:39:20|175591|175501|175599.8|175509.8|175599.8|175509.8|175589.3|175499.3|10
1730277570000|2024-10-30 08:39:30|175600.2|175510.2|175612.2|175522.2|175612.2|175522.2|175600|175510|14
1730277580000|2024-10-30 08:39:40|175613.5|175523.5|175614.9|175524.9|175614.9|175524.9|175613.5|175523.5|2
1730277590000|2024-10-30 08:39:50|175615.9|175525.9|175616.7|175526.7|175618|175528|175613.3|175523.3|15
1730277600000|2024-10-30 08:40:00|175613.2|175523.2|175613|175523|175618.7|175528.7|175607|175517|16
1730277610000|2024-10-30 08:40:10|175614|175524|175607.5|175517.5|175620.5|175530.5|175607.5|175517.5|14
1730277620000|2024-10-30 08:40:20|175606|175516|175614.2|175524.2|175614.7|175524.7|175605.9|175515.9|9
1730277630000|2024-10-30 08:40:30|175613.5|175523.5|175617.8|175527.8|175617.8|175527.8|175613.5|175523.5|9
1730277640000|2024-10-30 08:40:40|175618|175528|175648.3|175558.3|175649.2|175559.2|175618|175528|14
1730277650000|2024-10-30 08:40:50|175648.5|175558.5|175664.4|175574.4|175669.2|175579.2|175648.5|175558.5|16
1730277660000|2024-10-30 08:41:00|175666|175576|175669.2|175579.2|175674.7|175584.7|175666|175576|14
1730277670000|2024-10-30 08:41:10|175669|175579|175672.8|175582.8|175673.2|175583.2|175668.5|175578.5|11
1730277680000|2024-10-30 08:41:20|175672.5|175582.5|175677.2|175587.2|175680.9|175590.9|175672.5|175582.5|11
1730277690000|2024-10-30 08:41:30|175687.7|175597.7|175676.9|175586.9|175695|175605|175676.9|175586.9|26
1730277700000|2024-10-30 08:41:40|175677|175587|175677.5|175587.5|175682.7|175592.7|175677|175587|13
1730277710000|2024-10-30 08:41:50|175679.5|175589.5|175671.5|175581.5|175679.5|175589.5|175669.2|175579.2|12
1730277720000|2024-10-30 08:42:00|175671.3|175581.3|175677.4|175587.4|175677.4|175587.4|175662.2|175572.2|8
1730277730000|2024-10-30 08:42:10|175677|175587|175662.7|175572.7|175677|175587|175662.7|175572.7|7
1730277740000|2024-10-30 08:42:20|175662|175572|175671.3|175581.3|175671.7|175581.7|175659.7|175569.7|8
1730277750000|2024-10-30 08:42:30|175674.4|175584.4|175681.4|175591.4|175681.4|175591.4|175665.7|175575.7|9
1730277760000|2024-10-30 08:42:40|175681.7|175591.7|175686.4|175596.4|175706|175616|175681.7|175591.7|12
1730277770000|2024-10-30 08:42:50|175686.7|175596.7|175695.7|175605.7|175695.7|175605.7|175684.4|175594.4|23
1730277780000|2024-10-30 08:43:00|175696|175606|175687|175597|175700.3|175610.3|175687|175597|15
1730277790000|2024-10-30 08:43:10|175686.7|175596.7|175686.4|175596.4|175687|175597|175674.4|175584.4|23
1730277800000|2024-10-30 08:43:20|175685|175595|175702.2|175612.2|175707|175617|175685|175595|21
1730277810000|2024-10-30 08:43:30|175702.7|175612.7|175691|175601|175703|175613|175690.7|175600.7|11
1730277820000|2024-10-30 08:43:40|175690.7|175600.7|175708.9|175618.9|175720.9|175630.9|175690.7|175600.7|15
1730277830000|2024-10-30 08:43:50|175709.2|175619.2|175705.9|175615.9|175709.2|175619.2|175705.9|175615.9|11
1730277840000|2024-10-30 08:44:00|175697.5|175607.5|175706.5|175616.5|175706.8|175616.8|175688.5|175598.5|17
1730277850000|2024-10-30 08:44:10|175706.9|175616.9|175710|175620|175710.8|175620.8|175701.8|175611.8|16
1730277860000|2024-10-30 08:44:20|175709.8|175619.8|175708.5|175618.5|175709.8|175619.8|175705.4|175615.4|7
1730277870000|2024-10-30 08:44:30|175709|175619|175704.7|175614.7|175710|175620|175703.4|175613.4|18
1730277880000|2024-10-30 08:44:40|175703.7|175613.7|175705.5|175615.5|175707.4|175617.4|175703.7|175613.7|5
1730277890000|2024-10-30 08:44:50|175704.7|175614.7|175704.7|175614.7|175705|175615|175704|175614|7
1730277900000|2024-10-30 08:45:00|175705.2|175615.2|175666.7|175576.7|175705.2|175615.2|175650.7|175560.7|22
1730277910000|2024-10-30 08:45:10|175666.8|175576.8|175670.5|175580.5|175679|175589|175666.8|175576.8|17
1730277920000|2024-10-30 08:45:20|175665.9|175575.9|175670.8|175580.8|175672.5|175582.5|175665.5|175575.5|18
1730277930000|2024-10-30 08:45:30|175668.5|175578.5|175669.8|175579.8|175671.5|175581.5|175666.2|175576.2|21
1730277940000|2024-10-30 08:45:40|175662.8|175572.8|175673|175583|175674.5|175584.5|175662.8|175572.8|22
1730277950000|2024-10-30 08:45:50|175672.5|175582.5|175704.7|175614.7|175704.7|175614.7|175672.5|175582.5|25
1730277960000|2024-10-30 08:46:00|175704.9|175614.9|175719.3|175629.3|175719.3|175629.3|175704.5|175614.5|21
1730277970000|2024-10-30 08:46:10|175719.5|175629.5|175718|175628|175721.8|175631.8|175715.5|175625.5|17
1730277980000|2024-10-30 08:46:20|175717.5|175627.5|175720|175630|175720|175630|175717.5|175627.5|12
1730277990000|2024-10-30 08:46:30|175719|175629|175746.5|175656.5|175746.5|175656.5|175715.5|175625.5|30
1730278000000|2024-10-30 08:46:40|175747.2|175657.2|175744|175654|175747.2|175657.2|175743.5|175653.5|17
1730278010000|2024-10-30 08:46:50|175743.5|175653.5|175703.8|175613.8|175743.5|175653.5|175703.8|175613.8|15
1730278020000|2024-10-30 08:47:00|175704|175614|175696.8|175606.8|175704.5|175614.5|175693.5|175603.5|18
1730278030000|2024-10-30 08:47:10|175706.8|175616.8|175725.8|175635.8|175726.8|175636.8|175706.8|175616.8|17
1730278040000|2024-10-30 08:47:20|175726.8|175636.8|175740.3|175650.3|175745.3|175655.3|175726.5|175636.5|10
1730278050000|2024-10-30 08:47:30|175742.8|175652.8|175741|175651|175742.8|175652.8|175741|175651|3
1730278060000|2024-10-30 08:47:40|175760.9|175670.9|175746.5|175656.5|175761.9|175671.9|175744.8|175654.8|16
1730278070000|2024-10-30 08:47:50|175745.8|175655.8|175741.8|175651.8|175745.8|175655.8|175741.3|175651.3|9
1730278080000|2024-10-30 08:48:00|175742.3|175652.3|175744.3|175654.3|175746|175656|175742.3|175652.3|5
1730278090000|2024-10-30 08:48:10|175743.5|175653.5|175744.3|175654.3|175744.3|175654.3|175738.4|175648.4|10
1730278100000|2024-10-30 08:48:20|175743.8|175653.8|175745.3|175655.3|175745.3|175655.3|175742.8|175652.8|9
1730278110000|2024-10-30 08:48:30|175744.8|175654.8|175743.3|175653.3|175749.5|175659.5|175743.3|175653.3|10
1730278120000|2024-10-30 08:48:40|175742.8|175652.8|175740|175650|175742.8|175652.8|175739.8|175649.8|5
1730278130000|2024-10-30 08:48:50|175738.5|175648.5|175724|175634|175738.5|175648.5|175714.5|175624.5|16
1730278140000|2024-10-30 08:49:00|175724.2|175634.2|175723.4|175633.4|175724.7|175634.7|175723|175633|10
1730278150000|2024-10-30 08:49:10|175722.7|175632.7|175719.5|175629.5|175722.7|175632.7|175715.8|175625.8|10
1730278160000|2024-10-30 08:49:20|175719.9|175629.9|175718.2|175628.2|175720|175630|175717.5|175627.5|6
1730278170000|2024-10-30 08:49:30|175718.5|175628.5|175740|175650|175740|175650|175718.5|175628.5|4
1730278180000|2024-10-30 08:49:40|175739.5|175649.5|175738.2|175648.2|175739.5|175649.5|175737.5|175647.5|6
1730278190000|2024-10-30 08:49:50|175737.8|175647.8|175739.5|175649.5|175739.5|175649.5|175737.8|175647.8|4
1730278200000|2024-10-30 08:50:00|175738.9|175648.9|175693.5|175603.5|175738.9|175648.9|175688.9|175598.9|14
1730278210000|2024-10-30 08:50:10|175693|175603|175683.7|175593.7|175694.3|175604.3|175683.7|175593.7|21
1730278220000|2024-10-30 08:50:20|175684.3|175594.3|175696.8|175606.8|175696.8|175606.8|175682.8|175592.8|19
1730278230000|2024-10-30 08:50:30|175695.4|175605.4|175693.2|175603.2|175697.8|175607.8|175692.2|175602.2|12
1730278240000|2024-10-30 08:50:40|175693.9|175603.9|175697|175607|175697.7|175607.7|175693.9|175603.9|11
1730278250000|2024-10-30 08:50:50|175697.4|175607.4|175691.2|175601.2|175697.7|175607.7|175687.8|175597.8|16
1730278260000|2024-10-30 08:51:00|175691.9|175601.9|175681.8|175591.8|175692|175602|175680.5|175590.5|19
1730278270000|2024-10-30 08:51:10|175683|175593|175689.9|175599.9|175689.9|175599.9|175681.3|175591.3|27
1730278280000|2024-10-30 08:51:20|175691|175601|175697.5|175607.5|175697.5|175607.5|175683.8|175593.8|36
1730278290000|2024-10-30 08:51:30|175699.8|175609.8|175715.5|175625.5|175717.5|175627.5|175698.5|175608.5|32
1730278300000|2024-10-30 08:51:40|175716.2|175626.2|175710.3|175620.3|175717.5|175627.5|175706.2|175616.2|33
1730278310000|2024-10-30 08:51:50|175718|175628|175705.5|175615.5|175718|175628|175705.5|175615.5|36
1730278320000|2024-10-30 08:52:00|175711|175621|175709.7|175619.7|175718.8|175628.8|175705.3|175615.3|38
1730278330000|2024-10-30 08:52:10|175714.5|175624.5|175709.5|175619.5|175718.5|175628.5|175708.5|175618.5|34
1730278340000|2024-10-30 08:52:20|175716.5|175626.5|175714|175624|175716.8|175626.8|175709.5|175619.5|36
1730278350000|2024-10-30 08:52:30|175714.3|175624.3|175702|175612|175718|175628|175702|175612|29
1730278360000|2024-10-30 08:52:40|175701.3|175611.3|175683.7|175593.7|175708.8|175618.8|175683.7|175593.7|37
1730278370000|2024-10-30 08:52:50|175685.5|175595.5|175690.8|175600.8|175697.5|175607.5|175677|175587|32
1730278380000|2024-10-30 08:53:00|175692.3|175602.3|175689.5|175599.5|175697.3|175607.3|175687.5|175597.5|35
1730278390000|2024-10-30 08:53:10|175688.3|175598.3|175695.5|175605.5|175701.5|175611.5|175688.3|175598.3|33
1730278400000|2024-10-30 08:53:20|175697|175607|175689.4|175599.4|175704.5|175614.5|175686.4|175596.4|38
1730278410000|2024-10-30 08:53:30|175691.5|175601.5|175686|175596|175693.4|175603.4|175680.9|175590.9|38
1730278420000|2024-10-30 08:53:40|175685.7|175595.7|175698.8|175608.8|175703.8|175613.8|175684.2|175594.2|39
1730278430000|2024-10-30 08:53:50|175700.5|175610.5|175707.8|175617.8|175708.2|175618.2|175696|175606|27
1730278440000|2024-10-30 08:54:00|175706.3|175616.3|175710|175620|175710.8|175620.8|175706.3|175616.3|18
1730278450000|2024-10-30 08:54:10|175709.8|175619.8|175709|175619|175711|175621|175707.3|175617.3|19
1730278460000|2024-10-30 08:54:20|175708|175618|175709.8|175619.8|175709.8|175619.8|175706.5|175616.5|15
1730278470000|2024-10-30 08:54:30|175708|175618|175711.5|175621.5|175711.9|175621.9|175704.8|175614.8|22
1730278480000|2024-10-30 08:54:40|175710.8|175620.8|175706.8|175616.8|175711.8|175621.8|175699.3|175609.3|28
1730278490000|2024-10-30 08:54:50|175705.5|175615.5|175705.9|175615.9|175710.3|175620.3|175702.8|175612.8|31
1730278500000|2024-10-30 08:55:00|175704.5|175614.5|175731.2|175641.2|175740.5|175650.5|175704.5|175614.5|26
1730278510000|2024-10-30 08:55:10|175729.9|175639.9|175730.2|175640.2|175731.5|175641.5|175728.5|175638.5|8
1730278520000|2024-10-30 08:55:20|175727|175637|175711.3|175621.3|175727|175637|175710.2|175620.2|15
1730278530000|2024-10-30 08:55:30|175712.5|175622.5|175744|175654|175744|175654|175712.5|175622.5|15
1730278540000|2024-10-30 08:55:40|175741.5|175651.5|175743.5|175653.5|175745|175655|175740.7|175650.7|12
1730278550000|2024-10-30 08:55:50|175742.5|175652.5|175743.5|175653.5|175743.5|175653.5|175742|175652|10
1730278560000|2024-10-30 08:56:00|175743.3|175653.3|175742.5|175652.5|175743.8|175653.8|175742.3|175652.3|7
1730278570000|2024-10-30 08:56:10|175742|175652|175743.8|175653.8|175744.5|175654.5|175742|175652|6
1730278580000|2024-10-30 08:56:20|175743.2|175653.2|175743.5|175653.5|175743.8|175653.8|175738.5|175648.5|10
1730278590000|2024-10-30 08:56:30|175743.2|175653.2|175747.8|175657.8|175747.8|175657.8|175743.2|175653.2|11
1730278600000|2024-10-30 08:56:40|175748.3|175658.3|175748.8|175658.8|175750|175660|175748|175658|6
1730278610000|2024-10-30 08:56:50|175748.3|175658.3|175748.8|175658.8|175748.8|175658.8|175748.3|175658.3|2
1730278620000|2024-10-30 08:57:00|175749.5|175659.5|175749.3|175659.3|175750.3|175660.3|175748.8|175658.8|7
1730278630000|2024-10-30 08:57:10|175749.8|175659.8|175746|175656|175749.8|175659.8|175745.8|175655.8|10
1730278640000|2024-10-30 08:57:20|175746.3|175656.3|175746.3|175656.3|175746.5|175656.5|175746.3|175656.3|3
1730278650000|2024-10-30 08:57:30|175745.3|175655.3|175745.3|175655.3|175745.3|175655.3|175745.3|175655.3|1
1730278660000|2024-10-30 08:57:40|175746|175656|175746|175656|175746|175656|175746|175656|1
1730278670000|2024-10-30 08:57:50|175746.8|175656.8|175747.3|175657.3|175747.3|175657.3|175746|175656|7
1730278680000|2024-10-30 08:58:00|175746.3|175656.3|175746.8|175656.8|175747.5|175657.5|175746|175656|11
1730278690000|2024-10-30 08:58:10|175744.8|175654.8|175744.8|175654.8|175744.8|175654.8|175744.8|175654.8|1
1730278700000|2024-10-30 08:58:20|175745.3|175655.3|175745.8|175655.8|175745.8|175655.8|175745.3|175655.3|2
1730278710000|2024-10-30 08:58:30|175745.5|175655.5|175749.3|175659.3|175749.8|175659.8|175745.5|175655.5|5
1730278720000|2024-10-30 08:58:40|175749.8|175659.8|175753.3|175663.3|175753.3|175663.3|175749.8|175659.8|3
1730278730000|2024-10-30 08:58:50|175752|175662|175750.5|175660.5|175752|175662|175750.5|175660.5|2
1730278740000|2024-10-30 08:59:00|175751.5|175661.5|175749.3|175659.3|175751.5|175661.5|175747.8|175657.8|4
1730278750000|2024-10-30 08:59:10|175750|175660|175750|175660|175750|175660|175750|175660|1
1730278760000|2024-10-30 08:59:20|175753.3|175663.3|175769.9|175679.9|175774.4|175684.4|175753.3|175663.3|8
1730278780000|2024-10-30 08:59:40|175772|175682|175770.2|175680.2|175772|175682|175770.2|175680.2|2
1730278790000|2024-10-30 08:59:50|175772.7|175682.7|175760.7|175670.7|175772.7|175682.7|175759.5|175669.5|10
1730278800000|2024-10-30 09:00:00|175702.5|175612.5|175678.2|175588.2|175706.2|175612.5|175651|175550.5|30
1730278810000|2024-10-30 09:00:10|175679|175589|175674.8|175584.8|175689.2|175599.2|175655|175565|30
1730278820000|2024-10-30 09:00:20|175675.9|175585.9|175665.5|175575.5|175676.4|175586.4|175660.8|175570.8|20
1730278830000|2024-10-30 09:00:30|175667.9|175577.9|175657.5|175567.5|175667.9|175577.9|175654|175564|21
1730278840000|2024-10-30 09:00:40|175654.2|175564.2|175651.4|175561.4|175657.3|175567.3|175648|175558|15
1730278850000|2024-10-30 09:00:50|175650|175560|175648.2|175558.2|175658.2|175568.2|175647.9|175557.9|18
1730278860000|2024-10-30 09:01:00|175648.5|175558.5|175657.4|175567.4|175658.7|175568.7|175647.9|175557.9|16
1730278870000|2024-10-30 09:01:10|175657.7|175567.7|175650.5|175560.5|175657.7|175567.7|175647.7|175557.7|14
1730278880000|2024-10-30 09:01:20|175649.9|175559.9|175649.5|175559.5|175653.9|175563.9|175648|175558|17
1730278890000|2024-10-30 09:01:30|175647.4|175557.4|175633.2|175543.2|175647.4|175557.4|175614|175524|18
1730278900000|2024-10-30 09:01:40|175635|175545|175629.5|175539.5|175639.3|175549.3|175626.5|175536.5|23
1730278910000|2024-10-30 09:01:50|175630.7|175540.7|175631.8|175541.8|175636|175546|175630.7|175540.7|10
1730278920000|2024-10-30 09:02:00|175629.8|175539.8|175626.5|175536.5|175636.5|175546.5|175626.5|175536.5|25
1730278930000|2024-10-30 09:02:10|175626.2|175536.2|175611.7|175521.7|175626.2|175536.2|175604|175514|25
1730278940000|2024-10-30 09:02:20|175611.9|175521.9|175611.9|175521.9|175616.8|175526.8|175605|175515|28
1730278950000|2024-10-30 09:02:30|175606.8|175516.8|175607.9|175517.9|175611.8|175521.8|175601.3|175511.3|21
1730278960000|2024-10-30 09:02:40|175607.5|175517.5|175611.4|175521.4|175612.4|175522.4|175607|175517|18
1730278970000|2024-10-30 09:02:50|175610.8|175520.8|175621.5|175531.5|175621.5|175531.5|175606|175516|24
1730278980000|2024-10-30 09:03:00|175620.9|175530.9|175653.7|175563.7|175653.7|175563.7|175611.5|175521.5|25
1730278990000|2024-10-30 09:03:10|175656.7|175566.7|175689.4|175599.4|175715|175625|175656.7|175566.7|24
1730279000000|2024-10-30 09:03:20|175688.7|175598.7|175690.9|175600.9|175690.9|175600.9|175687.9|175597.9|13
1730279010000|2024-10-30 09:03:30|175691.5|175601.5|175701|175611|175701|175611|175691.5|175601.5|21
1730279020000|2024-10-30 09:03:40|175706.8|175616.8|175698.5|175608.5|175710.9|175620.9|175698.5|175608.5|18
1730279030000|2024-10-30 09:03:50|175699.2|175609.2|175698.8|175608.8|175699.9|175609.9|175693|175603|17
1730279040000|2024-10-30 09:04:00|175706.3|175616.3|175694|175604|175709.9|175619.9|175690.5|175600.5|21
1730279050000|2024-10-30 09:04:10|175693.5|175603.5|175688.5|175598.5|175697|175607|175685|175595|21
1730279060000|2024-10-30 09:04:20|175689|175599|175673|175583|175689|175599|175673|175583|21
1730279070000|2024-10-30 09:04:30|175656.8|175566.8|175642.5|175552.5|175656.8|175566.8|175639.3|175549.3|19
1730279080000|2024-10-30 09:04:40|175643.5|175553.5|175623.5|175533.5|175644|175554|175623.5|175533.5|12
1730279090000|2024-10-30 09:04:50|175620.8|175530.8|175607.5|175517.5|175632.3|175542.3|175607.5|175517.5|15
1730279100000|2024-10-30 09:05:00|175610.5|175520.5|175581.8|175491.8|175611.5|175521.5|175571.2|175481.2|30
1730279110000|2024-10-30 09:05:10|175576.8|175486.8|175579.8|175489.8|175585.5|175495.5|175573.5|175483.5|20
1730279120000|2024-10-30 09:05:20|175579|175489|175576.2|175486.2|175594.7|175504.7|175570.5|175480.5|22
1730279130000|2024-10-30 09:05:30|175578.9|175488.9|175594|175504|175594|175504|175578.9|175488.9|27
1730279140000|2024-10-30 09:05:40|175600.4|175510.4|175589.9|175499.9|175600.7|175510.7|175580.7|175490.7|21
1730279150000|2024-10-30 09:05:50|175591.4|175501.4|175589.5|175499.5|175594|175504|175581.5|175491.5|25
1730279160000|2024-10-30 09:06:00|175591.5|175501.5|175604.2|175514.2|175604.2|175514.2|175588.7|175498.7|25
1730279170000|2024-10-30 09:06:10|175602.5|175512.5|175588.7|175498.7|175602.5|175512.5|175586.5|175496.5|20
1730279180000|2024-10-30 09:06:20|175588.4|175498.4|175593|175503|175593.4|175503.4|175584.9|175494.9|22
1730279190000|2024-10-30 09:06:30|175593.2|175503.2|175555.7|175465.7|175597.7|175507.7|175550.2|175460.2|23
1730279200000|2024-10-30 09:06:40|175556.4|175466.4|175587|175497|175588.9|175498.9|175556.4|175466.4|17
1730279210000|2024-10-30 09:06:50|175586.7|175496.7|175594.7|175504.7|175597.9|175507.9|175586.7|175496.7|17
1730279220000|2024-10-30 09:07:00|175595.4|175505.4|175576.4|175486.4|175597|175507|175576.4|175486.4|18
1730279230000|2024-10-30 09:07:10|175575.7|175485.7|175581.7|175491.7|175588.2|175498.2|175572.2|175482.2|28
1730279240000|2024-10-30 09:07:20|175583.8|175493.8|175550.5|175460.5|175586.7|175496.7|175550.5|175460.5|24
1730279250000|2024-10-30 09:07:30|175551.2|175461.2|175539.9|175449.9|175551.5|175461.5|175539.9|175449.9|23
1730279260000|2024-10-30 09:07:40|175533.5|175443.5|175526.2|175436.2|175535.2|175445.2|175524.7|175434.7|14
1730279270000|2024-10-30 09:07:50|175528.7|175438.7|175537|175447|175543.4|175453.4|175528.7|175438.7|21
1730279280000|2024-10-30 09:08:00|175537.7|175447.7|175535.5|175445.5|175539.2|175449.2|175528.8|175438.8|16
1730279290000|2024-10-30 09:08:10|175533.4|175443.4|175534.5|175444.5|175564.9|175474.9|175533.4|175443.4|28
1730279300000|2024-10-30 09:08:20|175533.9|175443.9|175541.7|175451.7|175542.7|175452.7|175533.9|175443.9|14
1730279310000|2024-10-30 09:08:30|175538.3|175448.3|175528|175438|175542.7|175452.7|175528|175438|21
1730279320000|2024-10-30 09:08:40|175532.4|175442.4|175527.5|175437.5|175532.4|175442.4|175525.4|175435.4|15
1730279330000|2024-10-30 09:08:50|175529|175439|175526.2|175436.2|175532.4|175442.4|175522.5|175432.5|8
1730279340000|2024-10-30 09:09:00|175526.9|175436.9|175530|175440|175533.7|175443.7|175523.3|175433.3|19
1730279350000|2024-10-30 09:09:10|175530.7|175440.7|175550.7|175460.7|175557.4|175467.4|175530.7|175440.7|17
1730279360000|2024-10-30 09:09:20|175552.9|175462.9|175533.2|175443.2|175554.5|175464.5|175528.8|175438.8|16
1730279370000|2024-10-30 09:09:30|175530|175440|175526|175436|175532.5|175442.5|175524.7|175434.7|15
1730279380000|2024-10-30 09:09:40|175523|175433|175533.7|175443.7|175537|175447|175523|175433|12
1730279390000|2024-10-30 09:09:50|175534.7|175444.7|175531.2|175441.2|175535.7|175445.7|175529.4|175439.4|19
1730279400000|2024-10-30 09:10:00|175533.2|175443.2|175551.5|175461.5|175551.5|175461.5|175532.5|175442.5|11
1730279410000|2024-10-30 09:10:10|175553.5|175463.5|175551.8|175461.8|175560.5|175470.5|175549.2|175459.2|20
1730279420000|2024-10-30 09:10:20|175547.8|175457.8|175526.2|175436.2|175547.8|175457.8|175525.5|175435.5|25
1730279430000|2024-10-30 09:10:30|175525.5|175435.5|175528.5|175438.5|175534.5|175444.5|175525.5|175435.5|20
1730279440000|2024-10-30 09:10:40|175525.5|175435.5|175514.5|175424.5|175525.5|175435.5|175509.7|175419.7|8
1730279450000|2024-10-30 09:10:50|175518.2|175428.2|175525.8|175435.8|175528.7|175438.7|175518.2|175428.2|15
1730279460000|2024-10-30 09:11:00|175525.5|175435.5|175520.5|175430.5|175527.9|175437.9|175520.5|175430.5|10
1730279470000|2024-10-30 09:11:10|175521.2|175431.2|175524.3|175434.3|175528.2|175438.2|175520|175430|18
1730279480000|2024-10-30 09:11:20|175524.5|175434.5|175523.5|175433.5|175526|175436|175520|175430|21
1730279490000|2024-10-30 09:11:30|175524|175434|175526.8|175436.8|175533|175443|175523.8|175433.8|20
1730279500000|2024-10-30 09:11:40|175527|175437|175531.3|175441.3|175531.5|175441.5|175521|175431|22
1730279510000|2024-10-30 09:11:50|175530.8|175440.8|175536.5|175446.5|175536.5|175446.5|175530.5|175440.5|6
1730279520000|2024-10-30 09:12:00|175537.9|175447.9|175550|175460|175550|175460|175537|175447|9
1730279530000|2024-10-30 09:12:10|175550.8|175460.8|175545.5|175455.5|175550.8|175460.8|175540|175450|8
1730279540000|2024-10-30 09:12:20|175548.4|175458.4|175543.3|175453.3|175550.3|175460.3|175541|175451|16
1730279550000|2024-10-30 09:12:30|175544.8|175454.8|175542.2|175452.2|175545.3|175455.3|175542.2|175452.2|9
1730279560000|2024-10-30 09:12:40|175543.5|175453.5|175540|175450|175543.5|175453.5|175538.5|175448.5|13
1730279570000|2024-10-30 09:12:50|175541|175451|175543|175453|175545|175455|175539.4|175449.4|16
1730279580000|2024-10-30 09:13:00|175543.7|175453.7|175549.7|175459.7|175549.9|175459.9|175543|175453|16
1730279590000|2024-10-30 09:13:10|175548|175458|175549.4|175459.4|175549.5|175459.5|175547.4|175457.4|7
1730279600000|2024-10-30 09:13:20|175550|175460|175591.8|175501.8|175598.5|175508.5|175550|175460|13
1730279610000|2024-10-30 09:13:30|175590.5|175500.5|175592.9|175502.9|175595.8|175505.8|175589.2|175499.2|14
1730279620000|2024-10-30 09:13:40|175593.5|175503.5|175592|175502|175595.5|175505.5|175591.2|175501.2|8
1730279630000|2024-10-30 09:13:50|175590.4|175500.4|175590|175500|175590.4|175500.4|175589.3|175499.3|4
1730279640000|2024-10-30 09:14:00|175588.4|175498.4|175588.5|175498.5|175589.7|175499.7|175588.2|175498.2|5
1730279650000|2024-10-30 09:14:10|175588.2|175498.2|175589.7|175499.7|175591.2|175501.2|175587.5|175497.5|10
1730279660000|2024-10-30 09:14:20|175591.5|175501.5|175591.4|175501.4|175591.5|175501.5|175589|175499|9
1730279670000|2024-10-30 09:14:30|175591|175501|175594.5|175504.5|175594.5|175504.5|175589.9|175499.9|8
1730279680000|2024-10-30 09:14:40|175594.7|175504.7|175591.3|175501.3|175594.7|175504.7|175589.5|175499.5|8
1730279690000|2024-10-30 09:14:50|175590.7|175500.7|175590.4|175500.4|175591.4|175501.4|175589.7|175499.7|8
1730279700000|2024-10-30 09:15:00|175589.9|175499.9|175588.7|175498.7|175591.9|175501.9|175587.9|175497.9|8
1730279710000|2024-10-30 09:15:10|175588.3|175498.3|175595.7|175505.7|175595.9|175505.9|175588|175498|17
1730279720000|2024-10-30 09:15:20|175595|175505|175595.5|175505.5|175598.4|175508.4|175590.9|175500.9|10
1730279730000|2024-10-30 09:15:30|175595.9|175505.9|175595.7|175505.7|175596.3|175506.3|175595|175505|9
1730279740000|2024-10-30 09:15:40|175596.3|175506.3|175590.4|175500.4|175597.4|175507.4|175590.4|175500.4|16
1730279750000|2024-10-30 09:15:50|175591.9|175501.9|175594.9|175504.9|175594.9|175504.9|175591.9|175501.9|5
1730279760000|2024-10-30 09:16:00|175591.9|175501.9|175590|175500|175591.9|175501.9|175590|175500|5
1730279770000|2024-10-30 09:16:10|175592.9|175502.9|175593.9|175503.9|175593.9|175503.9|175592.9|175502.9|2
1730279780000|2024-10-30 09:16:20|175594.2|175504.2|175595.4|175505.4|175597.5|175507.5|175594.2|175504.2|10
1730279790000|2024-10-30 09:16:30|175594.7|175504.7|175592.5|175502.5|175594.7|175504.7|175592.5|175502.5|3
1730279800000|2024-10-30 09:16:40|175591.7|175501.7|175590.2|175500.2|175593.7|175503.7|175590.2|175500.2|7
1730279810000|2024-10-30 09:16:50|175589|175499|175587.8|175497.8|175589|175499|175584.5|175494.5|4
1730279820000|2024-10-30 09:17:00|175589|175499|175610.2|175520.2|175619.4|175529.4|175589|175499|15
1730279830000|2024-10-30 09:17:10|175611.9|175521.9|175602.9|175512.9|175611.9|175521.9|175601.7|175511.7|10
1730279840000|2024-10-30 09:17:20|175603.9|175513.9|175610.5|175520.5|175610.5|175520.5|175603.9|175513.9|8
1730279850000|2024-10-30 09:17:30|175614.2|175524.2|175602.8|175512.8|175616.2|175526.2|175602.8|175512.8|17
1730279860000|2024-10-30 09:17:40|175604.5|175514.5|175607.7|175517.7|175607.7|175517.7|175604.5|175514.5|9
1730279870000|2024-10-30 09:17:50|175609|175519|175607.7|175517.7|175609|175519|175607.7|175517.7|5
1730279880000|2024-10-30 09:18:00|175607|175517|175599.5|175509.5|175608.4|175518.4|175599.5|175509.5|11
1730279890000|2024-10-30 09:18:10|175600.2|175510.2|175598.7|175508.7|175601.2|175511.2|175597.4|175507.4|11
1730279900000|2024-10-30 09:18:20|175598|175508|175601.5|175511.5|175601.5|175511.5|175598|175508|9
1730279910000|2024-10-30 09:18:30|175600.2|175510.2|175596.5|175506.5|175600.2|175510.2|175596.5|175506.5|8
1730279920000|2024-10-30 09:18:40|175597.5|175507.5|175594.9|175504.9|175597.9|175507.9|175594.9|175504.9|10
1730279930000|2024-10-30 09:18:50|175595.5|175505.5|175597.5|175507.5|175597.5|175507.5|175595.5|175505.5|3
1730279940000|2024-10-30 09:19:00|175596.8|175506.8|175590|175500|175597.5|175507.5|175588.7|175498.7|15
1730279950000|2024-10-30 09:19:10|175589|175499|175595.7|175505.7|175596|175506|175589|175499|11
1730279960000|2024-10-30 09:19:20|175595.4|175505.4|175595.4|175505.4|175595.7|175505.7|175595.4|175505.4|5
1730279970000|2024-10-30 09:19:30|175595.7|175505.7|175600.2|175510.2|175600.2|175510.2|175595.4|175505.4|7
1730279980000|2024-10-30 09:19:40|175601.9|175511.9|175599.5|175509.5|175601.9|175511.9|175599.5|175509.5|4
1730279990000|2024-10-30 09:19:50|175599.9|175509.9|175601.7|175511.7|175601.7|175511.7|175599.2|175509.2|8
1730280000000|2024-10-30 09:20:00|175596.5|175506.5|175598.2|175508.2|175598.2|175508.2|175596.5|175506.5|2
1730280010000|2024-10-30 09:20:10|175598.5|175508.5|175559.8|175469.8|175599.8|175509.8|175541.2|175451.2|18
1730280020000|2024-10-30 09:20:20|175588|175498|175592|175502|175592.3|175502.3|175588|175498|11
1730280030000|2024-10-30 09:20:30|175594.3|175504.3|175594.3|175504.3|175594.3|175504.3|175594.3|175504.3|1
1730280040000|2024-10-30 09:20:40|175595.4|175505.4|175594.7|175504.7|175595.4|175505.4|175594.3|175504.3|3
1730280050000|2024-10-30 09:20:50|175594|175504|175594|175504|175594|175504|175594|175504|1
1730280060000|2024-10-30 09:21:00|175570.8|175480.8|175585|175495|175585|175495|175563|175473|15
1730280070000|2024-10-30 09:21:10|175584.7|175494.7|175590.3|175500.3|175590.8|175500.8|175584.5|175494.5|6
1730280080000|2024-10-30 09:21:20|175592|175502|175594.8|175504.8|175596.5|175506.5|175592|175502|14
1730280090000|2024-10-30 09:21:30|175596.2|175506.2|175592.9|175502.9|175596.8|175506.8|175590.8|175500.8|11
1730280100000|2024-10-30 09:21:40|175593.5|175503.5|175593.7|175503.7|175594.9|175504.9|175593|175503|6
1730280110000|2024-10-30 09:21:50|175593.4|175503.4|175607.2|175517.2|175608|175518|175593.4|175503.4|11
1730280120000|2024-10-30 09:22:00|175611|175521|175616.7|175526.7|175617.4|175527.4|175611|175521|7
1730280130000|2024-10-30 09:22:10|175617.4|175527.4|175662.3|175572.3|175662.3|175572.3|175617.4|175527.4|16
1730280140000|2024-10-30 09:22:20|175662.8|175572.8|175676.7|175586.7|175679.8|175589.8|175662.8|175572.8|14
1730280150000|2024-10-30 09:22:30|175674|175584|175673.8|175583.8|175675|175585|175673.7|175583.7|9
1730280160000|2024-10-30 09:22:40|175674.2|175584.2|175683.3|175593.3|175687|175597|175674.2|175584.2|19
1730280170000|2024-10-30 09:22:50|175683|175593|175680|175590|175683|175593|175676.8|175586.8|9
1730280180000|2024-10-30 09:23:00|175680.5|175590.5|175695.8|175605.8|175695.8|175605.8|175679.3|175589.3|18
1730280190000|2024-10-30 09:23:10|175696.3|175606.3|175668.5|175578.5|175705.8|175615.8|175668.5|175578.5|23
1730280200000|2024-10-30 09:23:20|175668.8|175578.8|175681.8|175591.8|175683.5|175593.5|175668.8|175578.8|13
1730280210000|2024-10-30 09:23:30|175680.8|175590.8|175676.5|175586.5|175680.8|175590.8|175675.5|175585.5|6
1730280220000|2024-10-30 09:23:40|175682.3|175592.3|175670.2|175580.2|175682.3|175592.3|175670.2|175580.2|10
1730280230000|2024-10-30 09:23:50|175670.5|175580.5|175670.2|175580.2|175670.5|175580.5|175665.7|175575.7|14
1730280240000|2024-10-30 09:24:00|175668.5|175578.5|175664.5|175574.5|175668.5|175578.5|175664.5|175574.5|12
1730280250000|2024-10-30 09:24:10|175665.2|175575.2|175673.3|175583.3|175673.7|175583.7|175665.2|175575.2|5
1730280260000|2024-10-30 09:24:20|175674.4|175584.4|175664.8|175574.8|175675.9|175585.9|175662.2|175572.2|14
1730280270000|2024-10-30 09:24:30|175664.2|175574.2|175662.2|175572.2|175664.5|175574.5|175662.2|175572.2|4
1730280280000|2024-10-30 09:24:40|175665.5|175575.5|175665.5|175575.5|175665.5|175575.5|175663.5|175573.5|3
1730280290000|2024-10-30 09:24:50|175662.9|175572.9|175664.2|175574.2|175664.7|175574.7|175662.9|175572.9|7
1730280300000|2024-10-30 09:25:00|175665.9|175575.9|175665.5|175575.5|175665.9|175575.9|175665.5|175575.5|2
1730280310000|2024-10-30 09:25:10|175665.9|175575.9|175672.9|175582.9|175674.5|175584.5|175664.5|175574.5|12
1730280320000|2024-10-30 09:25:20|175673.2|175583.2|175695.2|175605.2|175695.2|175605.2|175673.2|175583.2|16
1730280330000|2024-10-30 09:25:30|175695.4|175605.4|175687.8|175597.8|175705.2|175615.2|175687.2|175597.2|11
1730280340000|2024-10-30 09:25:40|175686.5|175596.5|175683.3|175593.3|175686.5|175596.5|175683|175593|5
1730280350000|2024-10-30 09:25:50|175683.5|175593.5|175676|175586|175691|175601|175674|175584|10
1730280360000|2024-10-30 09:26:00|175676.7|175586.7|175690.7|175600.7|175690.7|175600.7|175676.7|175586.7|9
1730280370000|2024-10-30 09:26:10|175692|175602|175689.9|175599.9|175696.2|175606.2|175684.5|175594.5|11
1730280380000|2024-10-30 09:26:20|175689.2|175599.2|175682.5|175592.5|175689.2|175599.2|175681.8|175591.8|13
1730280390000|2024-10-30 09:26:30|175682.8|175592.8|175679.5|175589.5|175685.2|175595.2|175677.8|175587.8|13
1730280400000|2024-10-30 09:26:40|175679.2|175589.2|175683.5|175593.5|175684.2|175594.2|175673.8|175583.8|14
1730280410000|2024-10-30 09:26:50|175682.2|175592.2|175693.2|175603.2|175695.2|175605.2|175682.2|175592.2|16
1730280420000|2024-10-30 09:27:00|175693.5|175603.5|175698.7|175608.7|175702.5|175612.5|175693.3|175603.3|9
1730280430000|2024-10-30 09:27:10|175697.8|175607.8|175700.7|175610.7|175705.5|175615.5|175697.8|175607.8|5
1730280440000|2024-10-30 09:27:20|175700.5|175610.5|175701.8|175611.8|175703.4|175613.4|175693.8|175603.8|13
1730280450000|2024-10-30 09:27:30|175702|175612|175697.4|175607.4|175704.9|175614.9|175697.4|175607.4|18
1730280460000|2024-10-30 09:27:40|175700|175610|175691.9|175601.9|175700|175610|175688.5|175598.5|18
1730280470000|2024-10-30 09:27:50|175691.7|175601.7|175687|175597|175703.5|175613.5|175687|175597|21
1730280480000|2024-10-30 09:28:00|175689.7|175599.7|175694|175604|175698.4|175608.4|175687.2|175597.2|24
1730280490000|2024-10-30 09:28:10|175693.8|175603.8|175680.7|175590.7|175694.5|175604.5|175678.7|175588.7|20
1730280500000|2024-10-30 09:28:20|175681|175591|175682.4|175592.4|175684|175594|175681|175591|4
1730280510000|2024-10-30 09:28:30|175682|175592|175681.7|175591.7|175685|175595|175679|175589|15
1730280520000|2024-10-30 09:28:40|175682.2|175592.2|175679.8|175589.8|175682.2|175592.2|175679.5|175589.5|11
1730280530000|2024-10-30 09:28:50|175675.2|175585.2|175673.8|175583.8|175682|175592|175673.8|175583.8|9
1730280540000|2024-10-30 09:29:00|175676.7|175586.7|175671.3|175581.3|175676.7|175586.7|175671.3|175581.3|7
1730280550000|2024-10-30 09:29:10|175671|175581|175672.8|175582.8|175673|175583|175671|175581|4
1730280560000|2024-10-30 09:29:20|175674.8|175584.8|175667.9|175577.9|175677.9|175587.9|175664|175574|23
1730280570000|2024-10-30 09:29:30|175668|175578|175669.4|175579.4|175671.7|175581.7|175668|175578|8
1730280580000|2024-10-30 09:29:40|175668.9|175578.9|175676.5|175586.5|175676.5|175586.5|175668.9|175578.9|7
1730280590000|2024-10-30 09:29:50|175675.2|175585.2|175676.9|175586.9|175678.5|175588.5|175674.5|175584.5|11
1730280600000|2024-10-30 09:30:00|175672.9|175582.9|175689.7|175599.7|175711.7|175621.7|175672.9|175582.9|25
1730280610000|2024-10-30 09:30:10|175689.9|175599.9|175672.9|175582.9|175691.5|175601.5|175672.9|175582.9|12
1730280620000|2024-10-30 09:30:20|175672.5|175582.5|175676.2|175586.2|175676.2|175586.2|175669.5|175579.5|15
1730280630000|2024-10-30 09:30:30|175676|175586|175673.5|175583.5|175678.7|175588.7|175671.5|175581.5|16
1730280640000|2024-10-30 09:30:40|175676.5|175586.5|175676.7|175586.7|175680.4|175590.4|175673.5|175583.5|10
1730280650000|2024-10-30 09:30:50|175672.5|175582.5|175675.2|175585.2|175675.2|175585.2|175672.5|175582.5|3
1730280660000|2024-10-30 09:31:00|175676.9|175586.9|175681.5|175591.5|175683|175593|175676.9|175586.9|7
1730280670000|2024-10-30 09:31:10|175681|175591|175669.7|175579.7|175681|175591|175662|175572|9
1730280680000|2024-10-30 09:31:20|175671.5|175581.5|175667.9|175577.9|175671.5|175581.5|175667.9|175577.9|6
1730280690000|2024-10-30 09:31:30|175666.5|175576.5|175716.7|175626.7|175716.7|175626.7|175666.5|175576.5|24
1730280700000|2024-10-30 09:31:40|175713.5|175623.5|175726.5|175636.5|175727.2|175637.2|175713.5|175623.5|13
1730280710000|2024-10-30 09:31:50|175723.5|175633.5|175721.5|175631.5|175723.5|175633.5|175719.4|175629.4|10
1730280720000|2024-10-30 09:32:00|175718.5|175628.5|175721.5|175631.5|175721.5|175631.5|175715.7|175625.7|9
1730280730000|2024-10-30 09:32:10|175722.7|175632.7|175718.3|175628.3|175722.7|175632.7|175713.8|175623.8|9
1730280740000|2024-10-30 09:32:20|175722|175632|175733.2|175643.2|175733.2|175643.2|175722|175632|11
1730280750000|2024-10-30 09:32:30|175722.5|175632.5|175725.7|175635.7|175725.7|175635.7|175720.3|175630.3|12
1730280760000|2024-10-30 09:32:40|175726|175636|175729|175639|175730.5|175640.5|175726|175636|6
1730280770000|2024-10-30 09:32:50|175729.3|175639.3|175729|175639|175733.8|175643.8|175729|175639|5
1730280780000|2024-10-30 09:33:00|175719.3|175629.3|175727|175637|175727.5|175637.5|175718.5|175628.5|5
1730280790000|2024-10-30 09:33:10|175728.2|175638.2|175722|175632|175728.2|175638.2|175718.5|175628.5|8
1730280800000|2024-10-30 09:33:20|175720.5|175630.5|175727.2|175637.2|175727.2|175637.2|175720.5|175630.5|5
1730280810000|2024-10-30 09:33:30|175732.5|175642.5|175725.2|175635.2|175732.5|175642.5|175725.2|175635.2|8
1730280820000|2024-10-30 09:33:40|175725.5|175635.5|175729.5|175639.5|175729.5|175639.5|175725.5|175635.5|3
1730280830000|2024-10-30 09:33:50|175729|175639|175734.5|175644.5|175738.5|175648.5|175728.3|175638.3|7
1730280840000|2024-10-30 09:34:00|175734.4|175644.4|175722.3|175632.3|175734.4|175644.4|175720.8|175630.8|13
1730280850000|2024-10-30 09:34:10|175726.2|175636.2|175726.8|175636.8|175727|175637|175721|175631|14
1730280860000|2024-10-30 09:34:20|175727.2|175637.2|175725.4|175635.4|175727.2|175637.2|175725.4|175635.4|2
1730280870000|2024-10-30 09:34:30|175727.5|175637.5|175733.5|175643.5|175735.3|175645.3|175727.5|175637.5|7
1730280880000|2024-10-30 09:34:40|175732.2|175642.2|175732.2|175642.2|175739|175649|175732.2|175642.2|8
1730280900000|2024-10-30 09:35:00|175727.9|175637.9|175727.8|175637.8|175727.9|175637.9|175727.2|175637.2|5
1730280910000|2024-10-30 09:35:10|175730.4|175640.4|175725.5|175635.5|175730.4|175640.4|175722.5|175632.5|8
1730280920000|2024-10-30 09:35:20|175723.5|175633.5|175717|175627|175723.5|175633.5|175717|175627|8
1730280930000|2024-10-30 09:35:30|175719.7|175629.7|175715.2|175625.2|175719.7|175629.7|175715.2|175625.2|3
1730280940000|2024-10-30 09:35:40|175712|175622|175717.5|175627.5|175717.8|175627.8|175712|175622|5
1730280950000|2024-10-30 09:35:50|175713.9|175623.9|175634.5|175544.5|175713.9|175623.9|175632.7|175542.7|22
1730280960000|2024-10-30 09:36:00|175642.5|175552.5|175646.3|175556.3|175648.4|175558.4|175642.5|175552.5|10
1730280970000|2024-10-30 09:36:10|175648.3|175558.3|175647|175557|175650.8|175560.8|175643|175553|10
1730280980000|2024-10-30 09:36:20|175648|175558|175699.8|175609.8|175699.8|175609.8|175648|175558|9
1730280990000|2024-10-30 09:36:30|175696.5|175606.5|175713.3|175623.3|175714.3|175624.3|175696.5|175606.5|8
1730281000000|2024-10-30 09:36:40|175714|175624|175715.5|175625.5|175717.9|175627.9|175714|175624|5
1730281010000|2024-10-30 09:36:50|175715.2|175625.2|175714.2|175624.2|175715.2|175625.2|175713.2|175623.2|8
1730281020000|2024-10-30 09:37:00|175715.5|175625.5|175729.9|175639.9|175729.9|175639.9|175715.5|175625.5|19
1730281030000|2024-10-30 09:37:10|175733.4|175643.4|175733|175643|175733.7|175643.7|175730.4|175640.4|5
1730281040000|2024-10-30 09:37:20|175731|175641|175735.8|175645.8|175740.2|175650.2|175731|175641|14
1730281050000|2024-10-30 09:37:30|175736|175646|175732.5|175642.5|175736|175646|175732.5|175642.5|5
1730281060000|2024-10-30 09:37:40|175732.9|175642.9|175737|175647|175737.2|175647.2|175732.9|175642.9|7
1730281070000|2024-10-30 09:37:50|175737.4|175647.4|175735.7|175645.7|175739.5|175649.5|175735.4|175645.4|10
1730281080000|2024-10-30 09:38:00|175736.2|175646.2|175737.5|175647.5|175745.8|175655.8|175735.5|175645.5|12
1730281090000|2024-10-30 09:38:10|175736.9|175646.9|175734.2|175644.2|175737.5|175647.5|175734.2|175644.2|5
1730281100000|2024-10-30 09:38:20|175730.9|175640.9|175730|175640|175734.2|175644.2|175730|175640|8
1730281110000|2024-10-30 09:38:30|175726.5|175636.5|175730.9|175640.9|175734.5|175644.5|175726.5|175636.5|11
1730281120000|2024-10-30 09:38:40|175731|175641|175726.5|175636.5|175731.2|175641.2|175726.2|175636.2|7
1730281130000|2024-10-30 09:38:50|175728.3|175638.3|175727.8|175637.8|175728.3|175638.3|175726.3|175636.3|6
1730281140000|2024-10-30 09:39:00|175725.9|175635.9|175729.4|175639.4|175735.3|175645.3|175725.9|175635.9|11
1730281150000|2024-10-30 09:39:10|175729.7|175639.7|175729|175639|175730.3|175640.3|175727.5|175637.5|5
1730281160000|2024-10-30 09:39:20|175731.8|175641.8|175732.3|175642.3|175735|175645|175731|175641|6
1730281170000|2024-10-30 09:39:30|175732|175642|175726.3|175636.3|175732|175642|175722.5|175632.5|10
1730281180000|2024-10-30 09:39:40|175729.8|175639.8|175731.8|175641.8|175731.8|175641.8|175729.8|175639.8|2
1730281190000|2024-10-30 09:39:50|175729.5|175639.5|175735.3|175645.3|175736|175646|175722.3|175632.3|16
1730281200000|2024-10-30 09:40:00|175735.5|175645.5|175742.3|175652.3|175742.3|175652.3|175733.4|175643.4|13
1730281210000|2024-10-30 09:40:10|175738.5|175648.5|175730.5|175640.5|175738.5|175648.5|175726|175636|16
1730281220000|2024-10-30 09:40:20|175729.2|175639.2|175733|175643|175735.5|175645.5|175729.2|175639.2|9
1730281230000|2024-10-30 09:40:30|175734.3|175644.3|175734.3|175644.3|175738.3|175648.3|175733.9|175643.9|6
1730281240000|2024-10-30 09:40:40|175732.8|175642.8|175732.5|175642.5|175732.8|175642.8|175730.3|175640.3|6
1730281250000|2024-10-30 09:40:50|175733.2|175643.2|175731|175641|175734.5|175644.5|175731|175641|4
1730281260000|2024-10-30 09:41:00|175733.9|175643.9|175735.5|175645.5|175735.5|175645.5|175726.5|175636.5|9
1730281270000|2024-10-30 09:41:10|175734.8|175644.8|175767.8|175677.8|175771.8|175681.8|175734.8|175644.8|5
1730281280000|2024-10-30 09:41:20|175766.8|175676.8|175766.8|175676.8|175766.8|175676.8|175766.8|175676.8|1
1730281290000|2024-10-30 09:41:30|175764.8|175674.8|175794|175704|175798.3|175708.3|175762.8|175672.8|22
1730281300000|2024-10-30 09:41:40|175793|175703|175791.5|175701.5|175806|175716|175787.8|175697.8|11
1730281310000|2024-10-30 09:41:50|175791.8|175701.8|175791.5|175701.5|175792.3|175702.3|175791.5|175701.5|3
1730281320000|2024-10-30 09:42:00|175792|175702|175801.4|175711.4|175802.8|175712.8|175792|175702|7
1730281330000|2024-10-30 09:42:10|175805.3|175715.3|175803.5|175713.5|175808|175718|175802.5|175712.5|12
1730281340000|2024-10-30 09:42:20|175803.3|175713.3|175806|175716|175806|175716|175803.3|175713.3|5
1730281350000|2024-10-30 09:42:30|175805|175715|175807.3|175717.3|175807.3|175717.3|175803.3|175713.3|4
1730281360000|2024-10-30 09:42:40|175804|175714|175799.8|175709.8|175804|175714|175799.3|175709.3|9
1730281370000|2024-10-30 09:42:50|175800.5|175710.5|175800|175710|175808.2|175718.2|175791.3|175701.3|12
1730281380000|2024-10-30 09:43:00|175799.5|175709.5|175802.5|175712.5|175804.3|175714.3|175799.5|175709.5|5
1730281390000|2024-10-30 09:43:10|175803.8|175713.8|175805|175715|175805|175715|175803.8|175713.8|6
1730281400000|2024-10-30 09:43:20|175801.8|175711.8|175797.5|175707.5|175806.5|175716.5|175797.5|175707.5|7
1730281410000|2024-10-30 09:43:30|175799.8|175709.8|175797.8|175707.8|175805|175715|175797.8|175707.8|6
1730281420000|2024-10-30 09:43:40|175796.5|175706.5|175800.5|175710.5|175800.5|175710.5|175792.3|175702.3|6
1730281430000|2024-10-30 09:43:50|175801|175711|175799.3|175709.3|175801.5|175711.5|175797.3|175707.3|7
1730281440000|2024-10-30 09:44:00|175798.8|175708.8|175806.8|175716.8|175811|175721|175793.8|175703.8|8
1730281450000|2024-10-30 09:44:10|175810.3|175720.3|175810.3|175720.3|175810.3|175720.3|175810.3|175720.3|1
1730281460000|2024-10-30 09:44:20|175809.8|175719.8|175809.8|175719.8|175809.8|175719.8|175809.8|175719.8|1
1730281470000|2024-10-30 09:44:30|175810.3|175720.3|175810.3|175720.3|175810.3|175720.3|175810.3|175720.3|1
1730281480000|2024-10-30 09:44:40|175811.3|175721.3|175806|175716|175811.3|175721.3|175806|175716|4
1730281490000|2024-10-30 09:44:50|175805.8|175715.8|175810.5|175720.5|175810.5|175720.5|175805.8|175715.8|3
1730281500000|2024-10-30 09:45:00|175810.3|175720.3|175815|175725|175815.5|175725.5|175810.3|175720.3|13
1730281510000|2024-10-30 09:45:10|175814.5|175724.5|175809.2|175719.2|175814.5|175724.5|175809.2|175719.2|2
1730281520000|2024-10-30 09:45:20|175810.2|175720.2|175808.9|175718.9|175811.2|175721.2|175808.9|175718.9|4
1730281530000|2024-10-30 09:45:30|175808.5|175718.5|175809.8|175719.8|175811.2|175721.2|175806.2|175716.2|8
1730281540000|2024-10-30 09:45:40|175809.2|175719.2|175808.7|175718.7|175809.2|175719.2|175803.4|175713.4|6
1730281550000|2024-10-30 09:45:50|175810.9|175720.9|175817.4|175727.4|175817.4|175727.4|175810.9|175720.9|3
1730281560000|2024-10-30 09:46:00|175812.4|175722.4|175812.4|175722.4|175812.4|175722.4|175812.4|175722.4|1
1730281580000|2024-10-30 09:46:20|175816.7|175726.7|175808.9|175718.9|175816.7|175726.7|175808.9|175718.9|4
1730281590000|2024-10-30 09:46:30|175813.9|175723.9|175816.6|175726.6|175816.6|175726.6|175813.9|175723.9|2
1730281600000|2024-10-30 09:46:40|175813.2|175723.2|175809.1|175719.1|175813.2|175723.2|175809.1|175719.1|4
1730281610000|2024-10-30 09:46:50|175808.1|175718.1|175804.1|175714.1|175808.1|175718.1|175804.1|175714.1|3
1730281620000|2024-10-30 09:47:00|175800.8|175710.8|175807.6|175717.6|175807.6|175717.6|175794.2|175704.2|11
1730281630000|2024-10-30 09:47:10|175806.6|175716.6|175801|175711|175806.6|175716.6|175800.6|175710.6|8
1730281640000|2024-10-30 09:47:20|175801.3|175711.3|175805.1|175715.1|175805.1|175715.1|175800.1|175710.1|5
1730281650000|2024-10-30 09:47:30|175810.4|175720.4|175806.7|175716.7|175810.4|175720.4|175806.3|175716.3|4
1730281660000|2024-10-30 09:47:40|175807|175717|175801.1|175711.1|175807|175717|175800|175710|5
1730281670000|2024-10-30 09:47:50|175800.7|175710.7|175791.3|175701.3|175800.7|175710.7|175786|175696|14
1730281680000|2024-10-30 09:48:00|175788.3|175698.3|175790|175700|175791.6|175701.6|175787.6|175697.6|12
1730281690000|2024-10-30 09:48:10|175787.3|175697.3|175792.3|175702.3|175795.7|175705.7|175787.3|175697.3|5
1730281700000|2024-10-30 09:48:20|175789.6|175699.6|175791.3|175701.3|175791.3|175701.3|175789.6|175699.6|2
1730281730000|2024-10-30 09:48:50|175798|175708|175784.9|175694.9|175798|175708|175783.3|175693.3|6
1730281740000|2024-10-30 09:49:00|175788.6|175698.6|175790.3|175700.3|175790.3|175700.3|175788.6|175698.6|4
1730281750000|2024-10-30 09:49:10|175792|175702|175799.2|175709.2|175799.2|175709.2|175792|175702|6
1730281760000|2024-10-30 09:49:20|175792.5|175702.5|175795.1|175705.1|175796.9|175706.9|175792.5|175702.5|5
1730281770000|2024-10-30 09:49:30|175797.7|175707.7|175787.3|175697.3|175803.5|175713.5|175787.3|175697.3|8
1730281780000|2024-10-30 09:49:40|175789.3|175699.3|175786.2|175696.2|175789.3|175699.3|175785.7|175695.7|3
1730281790000|2024-10-30 09:49:50|175785.5|175695.5|175783.8|175693.8|175785.7|175695.7|175780.3|175690.3|10
1730281800000|2024-10-30 09:50:00|175785.4|175695.4|175784.4|175694.4|175789.8|175699.8|175782.4|175692.4|6
1730281810000|2024-10-30 09:50:10|175786.1|175696.1|175787.8|175697.8|175794.1|175704.1|175784.8|175694.8|6
1730281820000|2024-10-30 09:50:20|175790.8|175700.8|175753.7|175663.7|175793.5|175703.5|175751.7|175661.7|14
1730281830000|2024-10-30 09:50:30|175756|175666|175763|175673|175768|175678|175756|175666|5
1730281840000|2024-10-30 09:50:40|175766.7|175676.7|175772|175682|175772|175682|175766.7|175676.7|4
1730281850000|2024-10-30 09:50:50|175768.3|175678.3|175761.2|175671.2|175773.3|175683.3|175761.2|175671.2|7
1730281860000|2024-10-30 09:51:00|175759.6|175669.6|175762.6|175672.6|175762.6|175672.6|175754.8|175664.8|4
1730281870000|2024-10-30 09:51:10|175758|175668|175758|175668|175758|175668|175758|175668|1
1730281880000|2024-10-30 09:51:20|175760|175670|175762.6|175672.6|175762.6|175672.6|175760|175670|2
1730281890000|2024-10-30 09:51:30|175760.3|175670.3|175752.6|175662.6|175760.3|175670.3|175749.6|175659.6|9
1730281900000|2024-10-30 09:51:40|175739.1|175649.1|175746.9|175656.9|175752.2|175662.2|175739.1|175649.1|7
1730281910000|2024-10-30 09:51:50|175748.6|175658.6|175750.6|175660.6|175750.6|175660.6|175739.1|175649.1|4
1730281920000|2024-10-30 09:52:00|175752.2|175662.2|175738.1|175648.1|175752.2|175662.2|175738.1|175648.1|5
1730281930000|2024-10-30 09:52:10|175756.3|175666.3|175749.6|175659.6|175758|175668|175749.6|175659.6|3
1730281940000|2024-10-30 09:52:20|175758|175668|175756.1|175666.1|175762.6|175672.6|175748.2|175658.2|8
1730281950000|2024-10-30 09:52:30|175758.6|175668.6|175789|175699|175792|175702|175754.1|175664.1|9
1730281960000|2024-10-30 09:52:40|175801.3|175711.3|175791.5|175701.5|175801.3|175711.3|175783.2|175693.2|7
1730281980000|2024-10-30 09:53:00|175787.5|175697.5|175803.5|175713.5|175803.5|175713.5|175784.2|175694.2|7
1730281990000|2024-10-30 09:53:10|175795.5|175705.5|175795.5|175705.5|175795.5|175705.5|175795.5|175705.5|1
1730282000000|2024-10-30 09:53:20|175802.4|175712.4|175810.2|175720.2|175810.2|175720.2|175802.4|175712.4|2
1730282020000|2024-10-30 09:53:40|175801.7|175711.7|175789.5|175699.5|175801.7|175711.7|175789.5|175699.5|3
1730282030000|2024-10-30 09:53:50|175783.5|175693.5|175759.5|175669.5|175783.5|175693.5|175754.9|175664.9|10
1730282040000|2024-10-30 09:54:00|175776.9|175686.9|175790.2|175700.2|175790.2|175700.2|175773.9|175683.9|8
1730282050000|2024-10-30 09:54:10|175791.4|175701.4|175797.5|175707.5|175800.9|175710.9|175791.4|175701.4|12
1730282060000|2024-10-30 09:54:20|175797.2|175707.2|175797.2|175707.2|175797.2|175707.2|175797.2|175707.2|1
1730282070000|2024-10-30 09:54:30|175796.9|175706.9|175788.2|175698.2|175796.9|175706.9|175788.2|175698.2|6
1730282080000|2024-10-30 09:54:40|175786.2|175696.2|175756.2|175666.2|175786.2|175696.2|175751.9|175661.9|12
1730282090000|2024-10-30 09:54:50|175756.3|175666.3|175767.5|175677.5|175786.4|175696.4|175755.3|175665.3|18
1730282100000|2024-10-30 09:55:00|175767.9|175677.9|175785.2|175695.2|175785.2|175695.2|175767.9|175677.9|13
1730282110000|2024-10-30 09:55:10|175785.4|175695.4|175784.2|175694.2|175792.5|175702.5|175784.2|175694.2|11
1730282120000|2024-10-30 09:55:20|175781.2|175691.2|175792.5|175702.5|175792.5|175702.5|175781.2|175691.2|7
1730282130000|2024-10-30 09:55:30|175788.4|175698.4|175791|175701|175791|175701|175788.4|175698.4|3
1730282140000|2024-10-30 09:55:40|175795.8|175705.8|175795|175705|175798.5|175708.5|175789|175699|11
1730282150000|2024-10-30 09:55:50|175796.3|175706.3|175799.7|175709.7|175804.2|175714.2|175796|175706|13
1730282160000|2024-10-30 09:56:00|175800.8|175710.8|175800.8|175710.8|175800.8|175710.8|175800.8|175710.8|1
1730282180000|2024-10-30 09:56:20|175799.8|175709.8|175798.9|175708.9|175799.8|175709.8|175796.9|175706.9|7
1730282200000|2024-10-30 09:56:40|175797.8|175707.8|175796.2|175706.2|175797.8|175707.8|175796.2|175706.2|2
1730282210000|2024-10-30 09:56:50|175795.8|175705.8|175761.8|175671.8|175795.8|175705.8|175754.3|175664.3|12
1730282220000|2024-10-30 09:57:00|175761.5|175671.5|175761.5|175671.5|175761.5|175671.5|175761.5|175671.5|1
1730282240000|2024-10-30 09:57:20|175761.3|175671.3|175761.8|175671.8|175761.8|175671.8|175760.5|175670.5|3
1730282250000|2024-10-30 09:57:30|175761.9|175671.9|175761.5|175671.5|175761.9|175671.9|175760.2|175670.2|6
1730282270000|2024-10-30 09:57:50|175760.9|175670.9|175762.8|175672.8|175762.8|175672.8|175760.9|175670.9|4
1730282280000|2024-10-30 09:58:00|175762|175672|175762|175672|175762|175672|175761.3|175671.3|3
1730282290000|2024-10-30 09:58:10|175762.7|175672.7|175771.3|175681.3|175773.5|175683.5|175762.7|175672.7|12
1730282300000|2024-10-30 09:58:20|175773.3|175683.3|175773.3|175683.3|175773.3|175683.3|175771.3|175681.3|3
1730282310000|2024-10-30 09:58:30|175771.3|175681.3|175773.3|175683.3|175773.3|175683.3|175771.3|175681.3|2
1730282320000|2024-10-30 09:58:40|175772.7|175682.7|175773.3|175683.3|175773.3|175683.3|175772.7|175682.7|2
1730282330000|2024-10-30 09:58:50|175774.7|175684.7|175774.7|175684.7|175774.7|175684.7|175774.7|175684.7|1
1730282340000|2024-10-30 09:59:00|175771|175681|175770|175680|175772|175682|175768.5|175678.5|10
1730282350000|2024-10-30 09:59:10|175769|175679|175768.4|175678.4|175770|175680|175766.4|175676.4|5
1730282360000|2024-10-30 09:59:20|175764.7|175674.7|175767|175677|175768.4|175678.4|175764.7|175674.7|12
1730282370000|2024-10-30 09:59:30|175765.7|175675.7|175765.9|175675.9|175766.5|175676.5|175765.5|175675.5|9
1730282380000|2024-10-30 09:59:40|175766.8|175676.8|175766.5|175676.5|175767.2|175677.2|175766.5|175676.5|4
1730282390000|2024-10-30 09:59:50|175768.5|175678.5|175768.5|175678.5|175768.5|175678.5|175768.5|175678.5|1
1730282400000|2024-10-30 10:00:00|175768.2|175678.2|175770.4|175680.4|175776|175686|175766|175676|15
1730282410000|2024-10-30 10:00:10|175771.7|175681.7|175769.8|175679.8|175777.7|175687.7|175769.8|175679.8|10
1730282420000|2024-10-30 10:00:20|175771.2|175681.2|175769.7|175679.7|175778.7|175688.7|175769.7|175679.7|9
1730282430000|2024-10-30 10:00:30|175770.4|175680.4|175764|175674|175770.4|175680.4|175763|175673|9
1730282440000|2024-10-30 10:00:40|175764.7|175674.7|175764.7|175674.7|175765.4|175675.4|175762.4|175672.4|4
1730282450000|2024-10-30 10:00:50|175762|175672|175770.9|175680.9|175773.5|175683.5|175758.8|175668.8|8
1730282460000|2024-10-30 10:01:00|175769.9|175679.9|175783.9|175693.9|175784.5|175694.5|175767.2|175677.2|9
1730282470000|2024-10-30 10:01:10|175782.8|175692.8|175779.5|175689.5|175782.8|175692.8|175779.2|175689.2|5
1730282480000|2024-10-30 10:01:20|175779.2|175689.2|175787.9|175697.9|175787.9|175697.9|175775.2|175685.2|11
1730282490000|2024-10-30 10:01:30|175788.5|175698.5|175799.5|175709.5|175803.4|175713.4|175788.5|175698.5|13
1730282500000|2024-10-30 10:01:40|175800.2|175710.2|175803|175713|175803.9|175713.9|175798.3|175708.3|12
1730282510000|2024-10-30 10:01:50|175802.8|175712.8|175804.2|175714.2|175805.5|175715.5|175800.5|175710.5|17
1730282520000|2024-10-30 10:02:00|175808.8|175718.8|175806.3|175716.3|175812.3|175722.3|175804|175714|15
1730282530000|2024-10-30 10:02:10|175805.2|175715.2|175806.8|175716.8|175806.8|175716.8|175805.2|175715.2|2
1730282540000|2024-10-30 10:02:20|175803|175713|175807|175717|175808.5|175718.5|175802.7|175712.7|9
1730282550000|2024-10-30 10:02:30|175807.8|175717.8|175806|175716|175807.8|175717.8|175806|175716|6
1730282560000|2024-10-30 10:02:40|175807.8|175717.8|175805.8|175715.8|175807.8|175717.8|175805.8|175715.8|3
1730282570000|2024-10-30 10:02:50|175806.3|175716.3|175806.3|175716.3|175806.3|175716.3|175806.3|175716.3|1
1730282580000|2024-10-30 10:03:00|175805.3|175715.3|175804.4|175714.4|175806.8|175716.8|175802.8|175712.8|12
1730282590000|2024-10-30 10:03:10|175804|175714|175754.8|175664.8|175805.4|175715.4|175754.8|175664.8|32
1730282600000|2024-10-30 10:03:20|175757.5|175667.5|175744.8|175654.8|175757.8|175667.8|175743.7|175653.7|35
1730282610000|2024-10-30 10:03:30|175748.2|175658.2|175747|175657|175751.3|175661.3|175744.7|175654.7|28
1730282620000|2024-10-30 10:03:40|175747.7|175657.7|175748|175658|175750.3|175660.3|175746.5|175656.5|28
1730282630000|2024-10-30 10:03:50|175748.8|175658.8|175748|175658|175759.5|175669.5|175748|175658|32
1730282640000|2024-10-30 10:04:00|175747.5|175657.5|175743.8|175653.8|175749.3|175659.3|175741.8|175651.8|17
1730282650000|2024-10-30 10:04:10|175747|175657|175747.8|175657.8|175747.8|175657.8|175744.3|175654.3|18
1730282660000|2024-10-30 10:04:20|175746.3|175656.3|175737|175647|175746.3|175656.3|175735.8|175645.8|27
1730282670000|2024-10-30 10:04:30|175737.5|175647.5|175736.3|175646.3|175737.5|175647.5|175735.5|175645.5|11
1730282680000|2024-10-30 10:04:40|175737.5|175647.5|175737|175647|175737.5|175647.5|175735.3|175645.3|11
1730282690000|2024-10-30 10:04:50|175736.5|175646.5|175737|175647|175737|175647|175736.5|175646.5|2
1730282700000|2024-10-30 10:05:00|175736.5|175646.5|175737|175647|175738|175648|175735.8|175645.8|14
1730282710000|2024-10-30 10:05:10|175736.5|175646.5|175749.3|175659.3|175749.3|175659.3|175733.5|175643.5|11
1730282720000|2024-10-30 10:05:20|175747.8|175657.8|175748.3|175658.3|175748.3|175658.3|175746.8|175656.8|5
1730282730000|2024-10-30 10:05:30|175747.3|175657.3|175743.8|175653.8|175747.3|175657.3|175736.8|175646.8|10
1730282740000|2024-10-30 10:05:40|175744.3|175654.3|175741.3|175651.3|175744.3|175654.3|175741.3|175651.3|6
1730282750000|2024-10-30 10:05:50|175743.3|175653.3|175746.3|175656.3|175746.3|175656.3|175743.3|175653.3|2
1730282760000|2024-10-30 10:06:00|175746|175656|175745.8|175655.8|175748|175658|175742.3|175652.3|7
1730282770000|2024-10-30 10:06:10|175745.5|175655.5|175744.5|175654.5|175745.5|175655.5|175739.2|175649.2|9
1730282780000|2024-10-30 10:06:20|175745.3|175655.3|175754.5|175664.5|175755|175665|175744.5|175654.5|9
1730282790000|2024-10-30 10:06:30|175755|175665|175749|175659|175755|175665|175748.8|175658.8|10
1730282800000|2024-10-30 10:06:40|175746.3|175656.3|175751.8|175661.8|175751.8|175661.8|175746.3|175656.3|4
1730282810000|2024-10-30 10:06:50|175749.8|175659.8|175743.3|175653.3|175751.3|175661.3|175740.8|175650.8|11
1730282820000|2024-10-30 10:07:00|175744|175654|175743.3|175653.3|175744|175654|175743.3|175653.3|2
1730282830000|2024-10-30 10:07:10|175747|175657|175740|175650|175747|175657|175738.8|175648.8|4
1730282840000|2024-10-30 10:07:20|175742.8|175652.8|175737|175647|175742.8|175652.8|175735.8|175645.8|10
1730282850000|2024-10-30 10:07:30|175736.5|175646.5|175739.3|175649.3|175742.2|175652.2|175733.3|175643.3|6
1730282860000|2024-10-30 10:07:40|175741.7|175651.7|175743.7|175653.7|175746.5|175656.5|175741.7|175651.7|6
1730282870000|2024-10-30 10:07:50|175743|175653|175743.3|175653.3|175747.7|175657.7|175742.3|175652.3|8
1730282880000|2024-10-30 10:08:00|175745.7|175655.7|175742.5|175652.5|175746.5|175656.5|175741|175651|11
1730282890000|2024-10-30 10:08:10|175743.2|175653.2|175748.5|175658.5|175755|175665|175743.2|175653.2|13
1730282900000|2024-10-30 10:08:20|175752.8|175662.8|175744.7|175654.7|175756.7|175666.7|175744.7|175654.7|9
1730282910000|2024-10-30 10:08:30|175744.2|175654.2|175741.3|175651.3|175745.2|175655.2|175741.3|175651.3|5
1730282920000|2024-10-30 10:08:40|175744.5|175654.5|175744.5|175654.5|175745.9|175655.9|175744.5|175654.5|4
1730282930000|2024-10-30 10:08:50|175744.9|175654.9|175751|175661|175752.7|175662.7|175744.9|175654.9|7
1730282940000|2024-10-30 10:09:00|175748|175658|175744.4|175654.4|175748|175658|175744.4|175654.4|7
1730282950000|2024-10-30 10:09:10|175741.8|175651.8|175742.5|175652.5|175743|175653|175740.9|175650.9|9
1730282960000|2024-10-30 10:09:20|175741.2|175651.2|175730.3|175640.3|175741.2|175651.2|175730.3|175640.3|12
1730282970000|2024-10-30 10:09:30|175731.5|175641.5|175738|175648|175738.2|175648.2|175731.5|175641.5|10
1730282980000|2024-10-30 10:09:40|175738.3|175648.3|175735|175645|175738.3|175648.3|175733.8|175643.8|10
1730282990000|2024-10-30 10:09:50|175733.3|175643.3|175731.8|175641.8|175733.3|175643.3|175730.3|175640.3|5
1730283000000|2024-10-30 10:10:00|175730.3|175640.3|175689.4|175599.4|175736.4|175646.4|175689|175599|17
1730283010000|2024-10-30 10:10:10|175690|175600|175715.9|175625.9|175717.7|175627.7|175690|175600|9
1730283020000|2024-10-30 10:10:20|175713.3|175623.3|175669.4|175579.4|175713.3|175623.3|175663.9|175573.9|14
1730283030000|2024-10-30 10:10:30|175663.7|175573.7|175662.8|175572.8|175666.9|175576.9|175659.5|175569.5|18
1730283040000|2024-10-30 10:10:40|175660.8|175570.8|175674.8|175584.8|175691.3|175601.3|175660.8|175570.8|16
1730283050000|2024-10-30 10:10:50|175673.9|175583.9|175688.2|175598.2|175688.8|175598.8|175673.9|175583.9|10
1730283060000|2024-10-30 10:11:00|175688.5|175598.5|175682.5|175592.5|175692.5|175602.5|175682.5|175592.5|11
1730283070000|2024-10-30 10:11:10|175681.8|175591.8|175688.5|175598.5|175688.5|175598.5|175681.8|175591.8|2
1730283080000|2024-10-30 10:11:20|175691.2|175601.2|175688|175598|175692.5|175602.5|175688|175598|6
1730283090000|2024-10-30 10:11:30|175689.4|175599.4|175692.3|175602.3|175695.5|175605.5|175689.4|175599.4|3
1730283100000|2024-10-30 10:11:40|175692|175602|175692.3|175602.3|175692.3|175602.3|175692|175602|2
1730283110000|2024-10-30 10:11:50|175691.7|175601.7|175684.7|175594.7|175691.7|175601.7|175684.7|175594.7|6
1730283120000|2024-10-30 10:12:00|175684.3|175594.3|175682|175592|175684.3|175594.3|175682|175592|3
1730283130000|2024-10-30 10:12:10|175681.7|175591.7|175677.5|175587.5|175682|175592|175677.3|175587.3|8
1730283140000|2024-10-30 10:12:20|175676.9|175586.9|175673.2|175583.2|175676.9|175586.9|175672.9|175582.9|7
1730283150000|2024-10-30 10:12:30|175673.9|175583.9|175674.2|175584.2|175674.2|175584.2|175673.5|175583.5|3
1730283160000|2024-10-30 10:12:40|175675.2|175585.2|175677|175587|175678.7|175588.7|175673.3|175583.3|11
1730283170000|2024-10-30 10:12:50|175677.7|175587.7|175680.9|175590.9|175691.3|175601.3|175677.7|175587.7|9
1730283180000|2024-10-30 10:13:00|175681.2|175591.2|175690.3|175600.3|175691.7|175601.7|175681.2|175591.2|7
1730283190000|2024-10-30 10:13:10|175690|175600|175686.2|175596.2|175690|175600|175686.2|175596.2|3
1730283200000|2024-10-30 10:13:20|175686.9|175596.9|175686.9|175596.9|175687.2|175597.2|175686.9|175596.9|3
1730283210000|2024-10-30 10:13:30|175685.2|175595.2|175671|175581|175686.2|175596.2|175671|175581|7
1730283220000|2024-10-30 10:13:40|175673.8|175583.8|175668|175578|175675.8|175585.8|175666|175576|7
1730283230000|2024-10-30 10:13:50|175667|175577|175664|175574|175668|175578|175661.3|175571.3|7
1730283240000|2024-10-30 10:14:00|175662.5|175572.5|175660|175570|175662.5|175572.5|175659.5|175569.5|7
1730283250000|2024-10-30 10:14:10|175659|175569|175658.3|175568.3|175659|175569|175657.8|175567.8|4
1730283260000|2024-10-30 10:14:20|175657.8|175567.8|175620.8|175530.8|175657.8|175567.8|175619.5|175529.5|12
1730283270000|2024-10-30 10:14:30|175620.5|175530.5|175643.8|175553.8|175643.8|175553.8|175618.8|175528.8|14
1730283280000|2024-10-30 10:14:40|175644.5|175554.5|175645.3|175555.3|175647|175557|175643|175553|15
1730283290000|2024-10-30 10:14:50|175644|175554|175595.3|175505.3|175645.3|175555.3|175595.3|175505.3|22
1730283300000|2024-10-30 10:15:00|175590.8|175500.8|175590|175500|175591.3|175501.3|175570.5|175480.5|22
1730283310000|2024-10-30 10:15:10|175585|175495|175599.7|175509.7|175602|175512|175585|175495|20
1730283320000|2024-10-30 10:15:20|175598.7|175508.7|175583.7|175493.7|175598.7|175508.7|175580|175490|12
1730283330000|2024-10-30 10:15:30|175585|175495|175585.8|175495.8|175592.2|175502.2|175583|175493|16
1730283340000|2024-10-30 10:15:40|175585.5|175495.5|175599.7|175509.7|175602.8|175512.8|175577|175487|16
1730283350000|2024-10-30 10:15:50|175599|175509|175597.2|175507.2|175600.3|175510.3|175594.3|175504.3|12
1730283360000|2024-10-30 10:16:00|175601|175511|175595|175505|175602.4|175512.4|175594|175504|10
1730283370000|2024-10-30 10:16:10|175597|175507|175601.9|175511.9|175602.9|175512.9|175597|175507|4
1730283380000|2024-10-30 10:16:20|175599.5|175509.5|175594.9|175504.9|175606.3|175516.3|175594.9|175504.9|11
1730283390000|2024-10-30 10:16:30|175596.5|175506.5|175594|175504|175600.7|175510.7|175594|175504|5
1730283400000|2024-10-30 10:16:40|175593|175503|175596.2|175506.2|175596.2|175506.2|175593|175503|3
1730283410000|2024-10-30 10:16:50|175601.9|175511.9|175598.5|175508.5|175601.9|175511.9|175595.5|175505.5|7
1730283420000|2024-10-30 10:17:00|175598|175508|175602.5|175512.5|175607|175517|175591|175501|9
1730283430000|2024-10-30 10:17:10|175603.3|175513.3|175598.8|175508.8|175604.5|175514.5|175598.8|175508.8|11
1730283440000|2024-10-30 10:17:20|175587|175497|175575.2|175485.2|175587|175497|175572|175482|22
1730283450000|2024-10-30 10:17:30|175575.4|175485.4|175577.7|175487.7|175588.9|175498.9|175575.4|175485.4|17
1730283460000|2024-10-30 10:17:40|175578.4|175488.4|175586.5|175496.5|175587.9|175497.9|175573|175483|13
1730283470000|2024-10-30 10:17:50|175583.2|175493.2|175587|175497|175587.3|175497.3|175583.2|175493.2|10
1730283480000|2024-10-30 10:18:00|175597.2|175507.2|175585.8|175495.8|175597.2|175507.2|175580.8|175490.8|18
1730283490000|2024-10-30 10:18:10|175584|175494|175585.8|175495.8|175585.8|175495.8|175584|175494|2
1730283500000|2024-10-30 10:18:20|175583.8|175493.8|175586|175496|175586.7|175496.7|175577|175487|15
1730283510000|2024-10-30 10:18:30|175587|175497|175583.5|175493.5|175587|175497|175582.3|175492.3|6
1730283520000|2024-10-30 10:18:40|175584.5|175494.5|175598.5|175508.5|175600.5|175510.5|175584.5|175494.5|12
1730283530000|2024-10-30 10:18:50|175599|175509|175609.5|175519.5|175609.5|175519.5|175598.5|175508.5|22
1730283540000|2024-10-30 10:19:00|175611|175521|175613|175523|175613|175523|175611|175521|2
1730283550000|2024-10-30 10:19:10|175612|175522|175608.8|175518.8|175612|175522|175608.8|175518.8|2
1730283560000|2024-10-30 10:19:20|175608.5|175518.5|175607.8|175517.8|175608.8|175518.8|175607.3|175517.3|4
1730283570000|2024-10-30 10:19:30|175608|175518|175608.3|175518.3|175608.3|175518.3|175608|175518|2
1730283580000|2024-10-30 10:19:40|175608.8|175518.8|175614.3|175524.3|175614.8|175524.8|175608.8|175518.8|4
1730283590000|2024-10-30 10:19:50|175615.8|175525.8|175608|175518|175615.8|175525.8|175608|175518|7
1730283600000|2024-10-30 10:20:00|175607|175517|175606.8|175516.8|175607|175517|175601|175511|8
1730283610000|2024-10-30 10:20:10|175608|175518|175609|175519|175609|175519|175608|175518|2
1730283620000|2024-10-30 10:20:20|175607.5|175517.5|175601|175511|175607.5|175517.5|175599.8|175509.8|7
1730283640000|2024-10-30 10:20:40|175603.8|175513.8|175605|175515|175606|175516|175603.8|175513.8|5
1730283650000|2024-10-30 10:20:50|175605.3|175515.3|175606.5|175516.5|175606.5|175516.5|175601.5|175511.5|4
1730283660000|2024-10-30 10:21:00|175604.5|175514.5|175605.3|175515.3|175607.5|175517.5|175602|175512|11
1730283670000|2024-10-30 10:21:10|175605.8|175515.8|175588.5|175498.5|175611.8|175521.8|175588.5|175498.5|11
1730283680000|2024-10-30 10:21:20|175588.3|175498.3|175585.3|175495.3|175588.3|175498.3|175585.3|175495.3|4
1730283690000|2024-10-30 10:21:30|175587|175497|175552|175462|175590.3|175500.3|175550.5|175460.5|8
1730283700000|2024-10-30 10:21:40|175553.5|175463.5|175578.3|175488.3|175579|175489|175553.5|175463.5|7
1730283710000|2024-10-30 10:21:50|175579.3|175489.3|175579.3|175489.3|175579.3|175489.3|175579.3|175489.3|1
1730283720000|2024-10-30 10:22:00|175583.5|175493.5|175576.3|175486.3|175583.5|175493.5|175576.3|175486.3|6
1730283730000|2024-10-30 10:22:10|175574.5|175484.5|175593.5|175503.5|175593.5|175503.5|175572.5|175482.5|16
1730283740000|2024-10-30 10:22:20|175594.3|175504.3|175593.8|175503.8|175594.3|175504.3|175593.8|175503.8|4
1730283750000|2024-10-30 10:22:30|175594.3|175504.3|175603.8|175513.8|175605.5|175515.5|175594.3|175504.3|7
1730283760000|2024-10-30 10:22:40|175611|175521|175602.8|175512.8|175612.8|175522.8|175599.3|175509.3|12
1730283770000|2024-10-30 10:22:50|175600.3|175510.3|175596.5|175506.5|175602.3|175512.3|175596.5|175506.5|4
1730283780000|2024-10-30 10:23:00|175598|175508|175604.3|175514.3|175604.3|175514.3|175596|175506|6
1730283790000|2024-10-30 10:23:10|175605|175515|175619.3|175529.3|175619.3|175529.3|175604.8|175514.8|7
1730283800000|2024-10-30 10:23:20|175620.3|175530.3|175606.8|175516.8|175620.3|175530.3|175606.8|175516.8|6
1730283810000|2024-10-30 10:23:30|175607.3|175517.3|175607.3|175517.3|175607.3|175517.3|175607.3|175517.3|1
1730283820000|2024-10-30 10:23:40|175607.8|175517.8|175600|175510|175608.8|175518.8|175596.3|175506.3|4
1730283830000|2024-10-30 10:23:50|175603|175513|175607.5|175517.5|175607.5|175517.5|175603|175513|5
1730283840000|2024-10-30 10:24:00|175608|175518|175610.9|175520.9|175621.3|175531.3|175608|175518|8
1730283850000|2024-10-30 10:24:10|175610.2|175520.2|175602.5|175512.5|175610.2|175520.2|175600|175510|6
1730283870000|2024-10-30 10:24:30|175601.2|175511.2|175593.3|175503.3|175601.2|175511.2|175593.3|175503.3|5
1730283880000|2024-10-30 10:24:40|175594.3|175504.3|175597.7|175507.7|175598.4|175508.4|175594.3|175504.3|3
1730283890000|2024-10-30 10:24:50|175597|175507|175593|175503|175597|175507|175589.8|175499.8|9
1730283900000|2024-10-30 10:25:00|175594|175504|175602|175512|175602|175512|175590.8|175500.8|13
1730283910000|2024-10-30 10:25:10|175601.5|175511.5|175598.5|175508.5|175601.5|175511.5|175598|175508|7
1730283920000|2024-10-30 10:25:20|175598|175508|175596.3|175506.3|175598|175508|175591.8|175501.8|11
1730283930000|2024-10-30 10:25:30|175597|175507|175597.7|175507.7|175597.7|175507.7|175597|175507|2
1730283940000|2024-10-30 10:25:40|175597|175507|175597.7|175507.7|175597.7|175507.7|175597|175507|2
1730283950000|2024-10-30 10:25:50|175596.3|175506.3|175596.3|175506.3|175596.3|175506.3|175596.3|175506.3|1
1730283960000|2024-10-30 10:26:00|175597.7|175507.7|175602.3|175512.3|175604|175514|175593|175503|8
1730283970000|2024-10-30 10:26:10|175597|175507|175597.4|175507.4|175604.5|175514.5|175596.3|175506.3|9
1730283980000|2024-10-30 10:26:20|175598|175508|175604.8|175514.8|175604.8|175514.8|175595.8|175505.8|7
1730283990000|2024-10-30 10:26:30|175605.3|175515.3|175608|175518|175611.3|175521.3|175605.3|175515.3|7
1730284000000|2024-10-30 10:26:40|175611.3|175521.3|175599|175509|175623.5|175533.5|175598.5|175508.5|15
1730284010000|2024-10-30 10:26:50|175598.3|175508.3|175603.3|175513.3|175606.5|175516.5|175598.3|175508.3|12
1730284020000|2024-10-30 10:27:00|175604|175514|175603.5|175513.5|175605.3|175515.3|175603.5|175513.5|7
1730284030000|2024-10-30 10:27:10|175597.3|175507.3|175596.8|175506.8|175597.3|175507.3|175596.8|175506.8|2
1730284040000|2024-10-30 10:27:20|175597.3|175507.3|175593.3|175503.3|175597.8|175507.8|175593.3|175503.3|6
1730284050000|2024-10-30 10:27:30|175595.3|175505.3|175596.3|175506.3|175596.8|175506.8|175595.3|175505.3|8
1730284060000|2024-10-30 10:27:40|175595.8|175505.8|175583.5|175493.5|175595.8|175505.8|175583|175493|12
1730284070000|2024-10-30 10:27:50|175584|175494|175583.8|175493.8|175584.5|175494.5|175580.5|175490.5|10
1730284080000|2024-10-30 10:28:00|175579.8|175489.8|175580.3|175490.3|175581.8|175491.8|175574.3|175484.3|13
1730284090000|2024-10-30 10:28:10|175580|175490|175584|175494|175587|175497|175575.5|175485.5|9
1730284100000|2024-10-30 10:28:20|175585.5|175495.5|175585.8|175495.8|175587|175497|175584.3|175494.3|5
1730284110000|2024-10-30 10:28:30|175586|175496|175588.8|175498.8|175588.8|175498.8|175586|175496|2
1730284120000|2024-10-30 10:28:40|175591.3|175501.3|175601|175511|175601|175511|175591.3|175501.3|5
1730284130000|2024-10-30 10:28:50|175599.8|175509.8|175599.8|175509.8|175599.8|175509.8|175599.8|175509.8|1
1730284140000|2024-10-30 10:29:00|175599.5|175509.5|175599.3|175509.3|175600.5|175510.5|175593.5|175503.5|7
1730284150000|2024-10-30 10:29:10|175598.5|175508.5|175601.3|175511.3|175601.3|175511.3|175598.5|175508.5|2
1730284160000|2024-10-30 10:29:20|175601.8|175511.8|175590.3|175500.3|175601.8|175511.8|175590.3|175500.3|10
1730284170000|2024-10-30 10:29:30|175589.8|175499.8|175589.5|175499.5|175589.8|175499.8|175586.3|175496.3|8
1730284180000|2024-10-30 10:29:40|175588|175498|175560.8|175470.8|175588|175498|175556.3|175466.3|9
1730284190000|2024-10-30 10:29:50|175560|175470|175559.8|175469.8|175560.3|175470.3|175559.3|175469.3|7
1730284200000|2024-10-30 10:30:00|175540.3|175450.3|175533.5|175443.5|175540.3|175450.3|175531.5|175441.5|13
1730284210000|2024-10-30 10:30:10|175534|175444|175537.5|175447.5|175539.3|175449.3|175534|175444|7
1730284220000|2024-10-30 10:30:20|175537.8|175447.8|175535.8|175445.8|175538.3|175448.3|175532.3|175442.3|9
1730284230000|2024-10-30 10:30:30|175536.3|175446.3|175542.3|175452.3|175543|175453|175536.3|175446.3|10
1730284240000|2024-10-30 10:30:40|175538.8|175448.8|175542.3|175452.3|175542.8|175452.8|175538.5|175448.5|8
1730284250000|2024-10-30 10:30:50|175537.5|175447.5|175536.5|175446.5|175538.3|175448.3|175536.5|175446.5|7
1730284260000|2024-10-30 10:31:00|175536.8|175446.8|175537.3|175447.3|175537.3|175447.3|175536.5|175446.5|5
1730284270000|2024-10-30 10:31:10|175538|175448|175538|175448|175538|175448|175538|175448|1
1730284280000|2024-10-30 10:31:20|175539|175449|175537.5|175447.5|175539|175449|175537.5|175447.5|4
1730284290000|2024-10-30 10:31:30|175535.5|175445.5|175538|175448|175538|175448|175535.5|175445.5|3
1730284300000|2024-10-30 10:31:40|175539|175449|175549.8|175459.8|175549.8|175459.8|175538.5|175448.5|6
1730284310000|2024-10-30 10:31:50|175550.3|175460.3|175573.7|175483.7|175586.8|175496.8|175549.5|175459.5|21
1730284320000|2024-10-30 10:32:00|175571.2|175481.2|175577.2|175487.2|175578.8|175488.8|175571.2|175481.2|15
1730284330000|2024-10-30 10:32:10|175577.9|175487.9|175578.2|175488.2|175578.5|175488.5|175573.8|175483.8|8
1730284340000|2024-10-30 10:32:20|175576.3|175486.3|175572.9|175482.9|175576.3|175486.3|175570.9|175480.9|7
1730284350000|2024-10-30 10:32:30|175573.5|175483.5|175577.9|175487.9|175577.9|175487.9|175573.5|175483.5|7
1730284360000|2024-10-30 10:32:40|175577.2|175487.2|175582.2|175492.2|175582.2|175492.2|175573.3|175483.3|10
1730284370000|2024-10-30 10:32:50|175581.5|175491.5|175576.8|175486.8|175581.5|175491.5|175575.5|175485.5|11
1730284380000|2024-10-30 10:33:00|175575.7|175485.7|175584.8|175494.8|175587.8|175497.8|175575.7|175485.7|11
1730284390000|2024-10-30 10:33:10|175585.3|175495.3|175583.5|175493.5|175587|175497|175582.9|175492.9|8
1730284400000|2024-10-30 10:33:20|175585.3|175495.3|175585.3|175495.3|175586.8|175496.8|175584.8|175494.8|4
1730284410000|2024-10-30 10:33:30|175588.5|175498.5|175586.8|175496.8|175588.5|175498.5|175586.5|175496.5|3
1730284420000|2024-10-30 10:33:40|175587|175497|175587|175497|175587|175497|175587|175497|1
1730284430000|2024-10-30 10:33:50|175584.2|175494.2|175585.2|175495.2|175585.2|175495.2|175584.2|175494.2|3
1730284440000|2024-10-30 10:34:00|175584.2|175494.2|175593|175503|175593|175503|175584.2|175494.2|8
1730284450000|2024-10-30 10:34:10|175591.5|175501.5|175588|175498|175591.5|175501.5|175587.8|175497.8|6
1730284460000|2024-10-30 10:34:20|175588.5|175498.5|175589.5|175499.5|175592.3|175502.3|175588|175498|6
1730284480000|2024-10-30 10:34:40|175589.3|175499.3|175595|175505|175595.3|175505.3|175589.3|175499.3|11
1730284490000|2024-10-30 10:34:50|175596.3|175506.3|175594.8|175504.8|175596.3|175506.3|175593.3|175503.3|9
1730284500000|2024-10-30 10:35:00|175594.5|175504.5|175642.7|175552.7|175644.3|175554.3|175594.5|175504.5|8
1730284510000|2024-10-30 10:35:10|175643.4|175553.4|175625.8|175535.8|175643.4|175553.4|175624.3|175534.3|16
1730284520000|2024-10-30 10:35:20|175625.2|175535.2|175625.5|175535.5|175627|175537|175616|175526|15
1730284530000|2024-10-30 10:35:30|175625.9|175535.9|175619.2|175529.2|175626.9|175536.9|175619.2|175529.2|5
1730284540000|2024-10-30 10:35:40|175618.2|175528.2|175620.2|175530.2|175623.3|175533.3|175616.5|175526.5|10
1730284550000|2024-10-30 10:35:50|175619.8|175529.8|175619|175529|175622.5|175532.5|175617.3|175527.3|11
1730284560000|2024-10-30 10:36:00|175622.5|175532.5|175618.5|175528.5|175625.7|175535.7|175617|175527|11
1730284570000|2024-10-30 10:36:10|175618.2|175528.2|175604.2|175514.2|175618.2|175528.2|175600.5|175510.5|9
1730284580000|2024-10-30 10:36:20|175604.5|175514.5|175604.5|175514.5|175604.5|175514.5|175604.5|175514.5|1
1730284590000|2024-10-30 10:36:30|175605.2|175515.2|175608.5|175518.5|175611.2|175521.2|175605.2|175515.2|9
1730284600000|2024-10-30 10:36:40|175608.2|175518.2|175606|175516|175608.2|175518.2|175602.4|175512.4|7
1730284610000|2024-10-30 10:36:50|175607.2|175517.2|175611.3|175521.3|175614|175524|175607.2|175517.2|10
1730284620000|2024-10-30 10:37:00|175613|175523|175609.7|175519.7|175613|175523|175609.4|175519.4|8
1730284630000|2024-10-30 10:37:10|175602.7|175512.7|175603.4|175513.4|175605.2|175515.2|175598.4|175508.4|10
1730284640000|2024-10-30 10:37:20|175602.7|175512.7|175599|175509|175602.7|175512.7|175594.3|175504.3|12
1730284650000|2024-10-30 10:37:30|175593.4|175503.4|175579.3|175489.3|175593.4|175503.4|175552.2|175462.2|13
1730284660000|2024-10-30 10:37:40|175592.9|175502.9|175604|175514|175604|175514|175590.5|175500.5|19
1730284670000|2024-10-30 10:37:50|175603|175513|175606|175516|175606|175516|175602|175512|4
1730284680000|2024-10-30 10:38:00|175613.4|175523.4|175607.7|175517.7|175613.4|175523.4|175607.7|175517.7|5
1730284690000|2024-10-30 10:38:10|175609|175519|175609|175519|175609|175519|175609|175519|1
1730284700000|2024-10-30 10:38:20|175613.8|175523.8|175613.8|175523.8|175613.8|175523.8|175613.8|175523.8|1
1730284710000|2024-10-30 10:38:30|175615.2|175525.2|175614.5|175524.5|175615.2|175525.2|175614.5|175524.5|2
1730284720000|2024-10-30 10:38:40|175616.3|175526.3|175615.2|175525.2|175616.3|175526.3|175615.2|175525.2|2
1730284730000|2024-10-30 10:38:50|175614.5|175524.5|175615.2|175525.2|175631|175541|175610.2|175520.2|20
1730284740000|2024-10-30 10:39:00|175617.9|175527.9|175623.3|175533.3|175625|175535|175617.9|175527.9|7
1730284750000|2024-10-30 10:39:10|175624|175534|175623.2|175533.2|175624|175534|175621.7|175531.7|5
1730284760000|2024-10-30 10:39:20|175623.9|175533.9|175616.3|175526.3|175625|175535|175616.3|175526.3|5
1730284770000|2024-10-30 10:39:30|175615.7|175525.7|175601.5|175511.5|175615.7|175525.7|175600.5|175510.5|7
1730284780000|2024-10-30 10:39:40|175590.2|175500.2|175592|175502|175593.7|175503.7|175590|175500|6
1730284790000|2024-10-30 10:39:50|175591.4|175501.4|175589.5|175499.5|175591.4|175501.4|175585.5|175495.5|10
1730284800000|2024-10-30 10:40:00|175589.8|175499.8|175598.5|175508.5|175601|175511|175589.8|175499.8|11
1730284810000|2024-10-30 10:40:10|175600.2|175510.2|175588.5|175498.5|175600.5|175510.5|175588.5|175498.5|7
1730284820000|2024-10-30 10:40:20|175567.5|175477.5|175580.3|175490.3|175581.5|175491.5|175567.5|175477.5|14
1730284830000|2024-10-30 10:40:30|175581.4|175491.4|175579.9|175489.9|175581.4|175491.4|175576.7|175486.7|7
1730284840000|2024-10-30 10:40:40|175579.3|175489.3|175578.5|175488.5|175579.3|175489.3|175578.5|175488.5|4
1730284850000|2024-10-30 10:40:50|175578.2|175488.2|175571.5|175481.5|175578.2|175488.2|175570.2|175480.2|4
1730284860000|2024-10-30 10:41:00|175571.8|175481.8|175573|175483|175580|175490|175558.2|175468.2|21
1730284870000|2024-10-30 10:41:10|175572|175482|175568.2|175478.2|175573|175483|175564.9|175474.9|10
1730284880000|2024-10-30 10:41:20|175571.5|175481.5|175568|175478|175573.9|175483.9|175564.4|175474.4|6
1730284890000|2024-10-30 10:41:30|175570.5|175480.5|175567.9|175477.9|175573.5|175483.5|175553.2|175463.2|16
1730284900000|2024-10-30 10:41:40|175567.5|175477.5|175562.7|175472.7|175567.5|175477.5|175555.5|175465.5|11
1730284910000|2024-10-30 10:41:50|175562.4|175472.4|175552.7|175462.7|175562.4|175472.4|175549.9|175459.9|11
1730284920000|2024-10-30 10:42:00|175552|175462|175570.5|175480.5|175573.3|175483.3|175552|175462|13
1730284930000|2024-10-30 10:42:10|175570.7|175480.7|175572.5|175482.5|175574.2|175484.2|175570.7|175480.7|6
1730284940000|2024-10-30 10:42:20|175579.5|175489.5|175580.2|175490.2|175584.5|175494.5|175577.5|175487.5|10
1730284950000|2024-10-30 10:42:30|175581.5|175491.5|175573.7|175483.7|175587|175497|175573.5|175483.5|8
1730284960000|2024-10-30 10:42:40|175573.8|175483.8|175571.9|175481.9|175573.8|175483.8|175571|175481|7
1730284970000|2024-10-30 10:42:50|175571.2|175481.2|175560|175470|175571.2|175481.2|175560|175470|11
1730284980000|2024-10-30 10:43:00|175546.3|175456.3|175541.7|175451.7|175548.3|175458.3|175536.7|175446.7|14
1730284990000|2024-10-30 10:43:10|175530|175440|175527.4|175437.4|175537.5|175447.5|175527.4|175437.4|10
1730285000000|2024-10-30 10:43:20|175527.9|175437.9|175527.7|175437.7|175531.9|175441.9|175525.8|175435.8|8
1730285010000|2024-10-30 10:43:30|175527|175437|175538|175448|175538|175448|175523.3|175433.3|16
1730285020000|2024-10-30 10:43:40|175547|175457|175559.5|175469.5|175561.9|175471.9|175546|175456|8
1730285030000|2024-10-30 10:43:50|175560.2|175470.2|175559.3|175469.3|175560.2|175470.2|175558.5|175468.5|5
1730285040000|2024-10-30 10:44:00|175558.8|175468.8|175560.5|175470.5|175560.5|175470.5|175555.8|175465.8|10
1730285050000|2024-10-30 10:44:10|175563.8|175473.8|175562.2|175472.2|175565.3|175475.3|175562.2|175472.2|7
1730285060000|2024-10-30 10:44:20|175563.8|175473.8|175563.8|175473.8|175563.8|175473.8|175563.8|175473.8|1
1730285070000|2024-10-30 10:44:30|175564.3|175474.3|175563.2|175473.2|175565.3|175475.3|175563.2|175473.2|5
1730285080000|2024-10-30 10:44:40|175565|175475|175566.8|175476.8|175566.8|175476.8|175564|175474|7
1730285090000|2024-10-30 10:44:50|175574.9|175484.9|175578|175488|175578.7|175488.7|175572|175482|6
1730285100000|2024-10-30 10:45:00|175579.4|175489.4|175582.3|175492.3|175585|175495|175579.3|175489.3|9
1730285110000|2024-10-30 10:45:10|175585.8|175495.8|175584|175494|175585.8|175495.8|175584|175494|4
1730285120000|2024-10-30 10:45:20|175580.3|175490.3|175572|175482|175585.5|175495.5|175565.5|175475.5|7
1730285130000|2024-10-30 10:45:30|175569.8|175479.8|175572.5|175482.5|175572.5|175482.5|175566.5|175476.5|9
1730285140000|2024-10-30 10:45:40|175568.8|175478.8|175574.3|175484.3|175577.8|175487.8|175568.8|175478.8|10
1730285150000|2024-10-30 10:45:50|175574.8|175484.8|175574.3|175484.3|175574.8|175484.8|175574.3|175484.3|2
1730285160000|2024-10-30 10:46:00|175572.8|175482.8|175577.2|175487.2|175577.2|175487.2|175568|175478|6
1730285170000|2024-10-30 10:46:10|175577.8|175487.8|175582.8|175492.8|175582.8|175492.8|175577.8|175487.8|3
1730285180000|2024-10-30 10:46:20|175583.3|175493.3|175577.5|175487.5|175583.3|175493.3|175574.3|175484.3|9
1730285190000|2024-10-30 10:46:30|175577|175487|175574.5|175484.5|175577|175487|175571.8|175481.8|5
1730285200000|2024-10-30 10:46:40|175574|175484|175562.3|175472.3|175578.8|175488.8|175559|175469|9
1730285210000|2024-10-30 10:46:50|175560.5|175470.5|175562|175472|175562.3|175472.3|175560|175470|5
1730285220000|2024-10-30 10:47:00|175562.8|175472.8|175519.8|175429.8|175562.8|175472.8|175518.8|175428.8|8
1730285230000|2024-10-30 10:47:10|175518|175428|175512.5|175422.5|175518|175428|175512.5|175422.5|8
1730285240000|2024-10-30 10:47:20|175508.9|175418.9|175557.7|175467.7|175571.1|175469.7|175508.9|175418.9|10
1730285250000|2024-10-30 10:47:30|175566.1|175476.1|175561.4|175471.4|175566.1|175476.1|175559.4|175469.4|3
1730285260000|2024-10-30 10:47:40|175565.4|175475.4|175575|175485|175576.6|175486.6|175565.4|175475.4|7
1730285270000|2024-10-30 10:47:50|175567.4|175477.4|175566|175476|175567.4|175477.4|175563.4|175473.4|4
1730285280000|2024-10-30 10:48:00|175574|175484|175571.7|175481.7|175574|175484|175565.9|175475.9|6
1730285290000|2024-10-30 10:48:10|175573.7|175483.7|175573.7|175483.7|175573.7|175483.7|175573.7|175483.7|1
1730285300000|2024-10-30 10:48:20|175573.9|175483.9|175581.9|175491.9|175581.9|175491.9|175573.9|175483.9|6
1730285310000|2024-10-30 10:48:30|175579.9|175489.9|175581.2|175491.2|175581.2|175491.2|175577.5|175487.5|4
1730285330000|2024-10-30 10:48:50|175580.7|175490.7|175583|175493|175583|175493|175580.7|175490.7|3
1730285340000|2024-10-30 10:49:00|175582.3|175492.3|175584.5|175494.5|175592.5|175502.5|175581.8|175491.8|8
1730285350000|2024-10-30 10:49:10|175584.8|175494.8|175570.5|175480.5|175584.8|175494.8|175569.7|175479.7|7
1730285360000|2024-10-30 10:49:20|175571.8|175481.8|175578.7|175488.7|175578.7|175488.7|175571.8|175481.8|2
1730285370000|2024-10-30 10:49:30|175578.5|175488.5|175581.5|175491.5|175583.3|175493.3|175578.5|175488.5|5
1730285380000|2024-10-30 10:49:40|175582|175492|175583.3|175493.3|175584|175494|175581.5|175491.5|6
1730285390000|2024-10-30 10:49:50|175582.8|175492.8|175584.3|175494.3|175587.3|175497.3|175582.8|175492.8|6
1730285400000|2024-10-30 10:50:00|175579.3|175489.3|175572.3|175482.3|175582|175492|175572.3|175482.3|7
1730285410000|2024-10-30 10:50:10|175573.8|175483.8|175585.8|175495.8|175585.8|175495.8|175573.8|175483.8|11
1730285420000|2024-10-30 10:50:20|175589|175499|175589.8|175499.8|175590|175500|175586.3|175496.3|9
1730285430000|2024-10-30 10:50:30|175595.3|175505.3|175594.8|175504.8|175596.8|175506.8|175594.8|175504.8|4
1730285440000|2024-10-30 10:50:40|175596.3|175506.3|175593.3|175503.3|175596.3|175506.3|175590.8|175500.8|10
1730285450000|2024-10-30 10:50:50|175593.5|175503.5|175594.5|175504.5|175594.5|175504.5|175588.8|175498.8|7
1730285460000|2024-10-30 10:51:00|175592.8|175502.8|175600.8|175510.8|175600.8|175510.8|175591.8|175501.8|11
1730285470000|2024-10-30 10:51:10|175599.3|175509.3|175644.3|175554.3|175648.7|175558.7|175599.3|175509.3|18
1730285480000|2024-10-30 10:51:20|175644.5|175554.5|175631|175541|175644.5|175554.5|175631|175541|17
1730285490000|2024-10-30 10:51:30|175628.3|175538.3|175638.3|175548.3|175641.8|175551.8|175628.3|175538.3|7
1730285500000|2024-10-30 10:51:40|175636.5|175546.5|175637.5|175547.5|175638|175548|175636.5|175546.5|5
1730285510000|2024-10-30 10:51:50|175638.5|175548.5|175646|175556|175646.8|175556.8|175638.5|175548.5|3
1730285520000|2024-10-30 10:52:00|175644.3|175554.3|175643.8|175553.8|175644.3|175554.3|175643.8|175553.8|2
1730285530000|2024-10-30 10:52:10|175641.5|175551.5|175632.8|175542.8|175641.5|175551.5|175632.8|175542.8|6
1730285540000|2024-10-30 10:52:20|175634.8|175544.8|175637.8|175547.8|175640.3|175550.3|175634.8|175544.8|12
1730285550000|2024-10-30 10:52:30|175643|175553|175645.5|175555.5|175646.3|175556.3|175640|175550|11
1730285560000|2024-10-30 10:52:40|175641.8|175551.8|175638.5|175548.5|175641.8|175551.8|175638.5|175548.5|5
1730285570000|2024-10-30 10:52:50|175638|175548|175639|175549|175639|175549|175637.5|175547.5|4
1730285580000|2024-10-30 10:53:00|175642.8|175552.8|175640|175550|175642.8|175552.8|175638|175548|6
1730285590000|2024-10-30 10:53:10|175645.3|175555.3|175643.3|175553.3|175645.3|175555.3|175638.5|175548.5|6
1730285600000|2024-10-30 10:53:20|175641.5|175551.5|175641.5|175551.5|175641.5|175551.5|175641.5|175551.5|1
1730285610000|2024-10-30 10:53:30|175640.9|175550.9|175631.2|175541.2|175640.9|175550.9|175631.2|175541.2|7
1730285620000|2024-10-30 10:53:40|175632.5|175542.5|175620.3|175530.3|175636.3|175546.3|175615.3|175525.3|11
1730285630000|2024-10-30 10:53:50|175619|175529|175618.5|175528.5|175619|175529|175618.5|175528.5|2
1730285640000|2024-10-30 10:54:00|175616.5|175526.5|175619.5|175529.5|175631.5|175541.5|175616.5|175526.5|7
1730285650000|2024-10-30 10:54:10|175620.5|175530.5|175622.8|175532.8|175625.3|175535.3|175619.8|175529.8|10
1730285660000|2024-10-30 10:54:20|175623.8|175533.8|175628.3|175538.3|175628.8|175538.8|175623.8|175533.8|3
1730285670000|2024-10-30 10:54:30|175625.8|175535.8|175619.8|175529.8|175625.8|175535.8|175619.8|175529.8|5
1730285690000|2024-10-30 10:54:50|175620.5|175530.5|175620.5|175530.5|175620.5|175530.5|175620.5|175530.5|1
1730285700000|2024-10-30 10:55:00|175620|175530|175592.9|175502.9|175620|175530|175585.5|175495.5|11
1730285710000|2024-10-30 10:55:10|175594.5|175504.5|175602|175512|175603|175513|175594.5|175504.5|6
1730285720000|2024-10-30 10:55:20|175604.4|175514.4|175603|175513|175604.4|175514.4|175602|175512|8
1730285730000|2024-10-30 10:55:30|175597.2|175507.2|175595.2|175505.2|175597.2|175507.2|175593.5|175503.5|10
1730285740000|2024-10-30 10:55:40|175599.5|175509.5|175603.5|175513.5|175604.8|175514.8|175597.3|175507.3|10
1730285750000|2024-10-30 10:55:50|175601.8|175511.8|175594.8|175504.8|175602|175512|175593.3|175503.3|14
1730285760000|2024-10-30 10:56:00|175594|175504|175591.2|175501.2|175594.3|175504.3|175588.9|175498.9|10
1730285770000|2024-10-30 10:56:10|175591.9|175501.9|175620|175530|175620|175530|175591.9|175501.9|20
1730285780000|2024-10-30 10:56:20|175620.5|175530.5|175618.8|175528.8|175623.3|175533.3|175618.8|175528.8|10
1730285790000|2024-10-30 10:56:30|175620|175530|175643.5|175553.5|175649.5|175559.5|175620|175530|14
1730285800000|2024-10-30 10:56:40|175636|175546|175673.9|175583.9|175673.9|175583.9|175636|175546|9
1730285810000|2024-10-30 10:56:50|175674.5|175584.5|175667.2|175577.2|175675.2|175585.2|175667.2|175577.2|10
1730285820000|2024-10-30 10:57:00|175667.8|175577.8|175668.2|175578.2|175668.2|175578.2|175665.8|175575.8|7
1730285830000|2024-10-30 10:57:10|175667.9|175577.9|175676|175586|175676|175586|175667.5|175577.5|7
1730285840000|2024-10-30 10:57:20|175676.4|175586.4|175677|175587|175677|175587|175665.5|175575.5|15
1730285860000|2024-10-30 10:57:40|175676|175586|175671|175581|175678.8|175588.8|175671|175581|6
1730285870000|2024-10-30 10:57:50|175674|175584|175678.8|175588.8|175682.3|175592.3|175674|175584|7
1730285880000|2024-10-30 10:58:00|175679|175589|175675.3|175585.3|175679|175589|175675.3|175585.3|2
1730285890000|2024-10-30 10:58:10|175673.8|175583.8|175674.5|175584.5|175676|175586|175669.5|175579.5|6
1730285900000|2024-10-30 10:58:20|175675.2|175585.2|175675.4|175585.4|175677.2|175587.2|175675.2|175585.2|4
1730285910000|2024-10-30 10:58:30|175672.5|175582.5|175675.8|175585.8|175675.8|175585.8|175672.5|175582.5|3
1730285920000|2024-10-30 10:58:40|175676.5|175586.5|175674.5|175584.5|175676.5|175586.5|175674.5|175584.5|3
1730285930000|2024-10-30 10:58:50|175673.5|175583.5|175672.9|175582.9|175674.9|175584.9|175672.9|175582.9|5
1730285940000|2024-10-30 10:59:00|175673.5|175583.5|175665.2|175575.2|175674.2|175584.2|175665.2|175575.2|8
1730285950000|2024-10-30 10:59:10|175665.5|175575.5|175665.5|175575.5|175665.5|175575.5|175665.5|175575.5|1
1730285960000|2024-10-30 10:59:20|175690.8|175600.8|175678.7|175588.7|175690.8|175600.8|175678|175588|8
1730285970000|2024-10-30 10:59:30|175678|175588|175678|175588|175678|175588|175678|175588|1
1730285980000|2024-10-30 10:59:40|175678.7|175588.7|175678|175588|175678.7|175588.7|175678|175588|2
1730285990000|2024-10-30 10:59:50|175672.7|175582.7|175682.3|175552.3|175682.3|175582.7|175672.7|175552.3|2
1730286000000|2024-10-30 11:00:00|175680.5|175550.5|175657.3|175567.3|175680.5|175569.9|175654.5|175546.2|21
1730286010000|2024-10-30 11:00:10|175659.5|175569.5|175658.5|175568.5|175659.5|175569.5|175658.5|175568.5|7
1730286020000|2024-10-30 11:00:20|175658.9|175568.9|175659|175569|175659.4|175569.4|175658.7|175568.7|8
1730286030000|2024-10-30 11:00:30|175658.9|175568.9|175659.2|175569.2|175659.2|175569.2|175658.2|175568.2|6
1730286040000|2024-10-30 11:00:40|175659|175569|175660.7|175570.7|175661.2|175571.2|175657|175567|9
1730286050000|2024-10-30 11:00:50|175660.5|175570.5|175658.4|175568.4|175660.5|175570.5|175657.9|175567.9|9
1730286060000|2024-10-30 11:01:00|175658.2|175568.2|175660.8|175570.8|175661.7|175571.7|175647.3|175557.3|18
1730286070000|2024-10-30 11:01:10|175663.2|175573.2|175669|175579|175669|175579|175663.2|175573.2|10
1730286080000|2024-10-30 11:01:20|175668.3|175578.3|175667.4|175577.4|175668.3|175578.3|175667.4|175577.4|2
1730286090000|2024-10-30 11:01:30|175668.3|175578.3|175672.5|175582.5|175673.7|175583.7|175668.3|175578.3|7
1730286100000|2024-10-30 11:01:40|175673.2|175583.2|175669.7|175579.7|175675.2|175585.2|175668.4|175578.4|7
1730286110000|2024-10-30 11:01:50|175670.4|175580.4|175670.9|175580.9|175671.5|175581.5|175670.4|175580.4|3
1730286120000|2024-10-30 11:02:00|175674.2|175584.2|175687.5|175597.5|175690.5|175600.5|175674.2|175584.2|16
1730286130000|2024-10-30 11:02:10|175687.9|175597.9|175689|175599|175691.7|175601.7|175687.7|175597.7|6
1730286140000|2024-10-30 11:02:20|175690.3|175600.3|175690.4|175600.4|175695.5|175605.5|175689.5|175599.5|5
1730286150000|2024-10-30 11:02:30|175694|175604|175694|175604|175694|175604|175694|175604|1
1730286160000|2024-10-30 11:02:40|175690.7|175600.7|175739.7|175649.7|175747.2|175657.2|175690.7|175600.7|15
1730286170000|2024-10-30 11:02:50|175740.4|175650.4|175742.7|175652.7|175746.2|175656.2|175740.2|175650.2|14
1730286180000|2024-10-30 11:03:00|175743.3|175653.3|175753.2|175663.2|175753.2|175663.2|175743.3|175653.3|7
1730286190000|2024-10-30 11:03:10|175749.7|175659.7|175752|175662|175753.7|175663.7|175746.7|175656.7|9
1730286200000|2024-10-30 11:03:20|175752.7|175662.7|175752.3|175662.3|175753.8|175663.8|175751.2|175661.2|6
1730286210000|2024-10-30 11:03:30|175746.5|175656.5|175763|175673|175764.5|175674.5|175746.5|175656.5|19
1730286220000|2024-10-30 11:03:40|175763.5|175673.5|175789.3|175699.3|175789.3|175699.3|175757.8|175667.8|16
1730286230000|2024-10-30 11:03:50|175789.5|175699.5|175781.3|175691.3|175792|175702|175781.3|175691.3|15
1730286240000|2024-10-30 11:04:00|175783.8|175693.8|175787.8|175697.8|175790|175700|175783.8|175693.8|10
1730286250000|2024-10-30 11:04:10|175786.8|175696.8|175776.7|175686.7|175787.3|175697.3|175774.8|175684.8|16
1730286260000|2024-10-30 11:04:20|175772.5|175682.5|175772.5|175682.5|175776.3|175686.3|175771.8|175681.8|17
1730286270000|2024-10-30 11:04:30|175771.5|175681.5|175757.5|175667.5|175771.5|175681.5|175755|175665|16
1730286280000|2024-10-30 11:04:40|175753.5|175663.5|175756.8|175666.8|175758.7|175668.7|175753.5|175663.5|5
1730286290000|2024-10-30 11:04:50|175753|175663|175761.8|175671.8|175761.8|175671.8|175753|175663|10
1730286300000|2024-10-30 11:05:00|175762|175672|175755.4|175665.4|175762.5|175672.5|175750.8|175660.8|8
1730286310000|2024-10-30 11:05:10|175755|175665|175761.8|175671.8|175761.8|175671.8|175752|175662|10
1730286320000|2024-10-30 11:05:20|175761.3|175671.3|175737.3|175647.3|175761.3|175671.3|175734.3|175644.3|15
1730286330000|2024-10-30 11:05:30|175738.3|175648.3|175731.3|175641.3|175738.3|175648.3|175729|175639|10
1730286340000|2024-10-30 11:05:40|175729.5|175639.5|175695.8|175605.8|175729.5|175639.5|175688.3|175598.3|16
1730286350000|2024-10-30 11:05:50|175700.5|175610.5|175693.4|175603.4|175700.5|175610.5|175692.3|175602.3|12
1730286360000|2024-10-30 11:06:00|175691.4|175601.4|175696|175606|175697.3|175607.3|175688.8|175598.8|22
1730286370000|2024-10-30 11:06:10|175697|175607|175697.3|175607.3|175701|175611|175694.7|175604.7|9
1730286380000|2024-10-30 11:06:20|175696.8|175606.8|175717|175627|175717|175627|175696.8|175606.8|13
1730286390000|2024-10-30 11:06:30|175719|175629|175715.4|175625.4|175731.8|175641.8|175715.4|175625.4|14
1730286400000|2024-10-30 11:06:40|175713.8|175623.8|175714.3|175624.3|175720|175630|175703.9|175613.9|6
1730286410000|2024-10-30 11:06:50|175705.6|175615.6|175716.7|175626.7|175716.7|175626.7|175698.5|175608.5|13
1730286420000|2024-10-30 11:07:00|175709|175619|175727.9|175637.9|175729.3|175639.3|175709|175619|5
1730286430000|2024-10-30 11:07:10|175729.6|175639.6|175732.2|175642.2|175732.2|175642.2|175722.5|175632.5|11
1730286440000|2024-10-30 11:07:20|175724.7|175634.7|175716.2|175626.2|175724.7|175634.7|175715|175625|11
1730286450000|2024-10-30 11:07:30|175716.5|175626.5|175716.2|175626.2|175724|175634|175716.2|175626.2|11
1730286460000|2024-10-30 11:07:40|175715.5|175625.5|175724.2|175634.2|175724.2|175634.2|175715.5|175625.5|8
1730286470000|2024-10-30 11:07:50|175724|175634|175722.9|175632.9|175724|175634|175721.9|175631.9|4
1730286480000|2024-10-30 11:08:00|175701.3|175611.3|175681.9|175591.9|175702|175612|175680.5|175590.5|14
1730286490000|2024-10-30 11:08:10|175684.5|175594.5|175681.7|175591.7|175684.5|175594.5|175679.5|175589.5|7
1730286500000|2024-10-30 11:08:20|175681|175591|175683|175593|175683.7|175593.7|175661.2|175571.2|14
1730286510000|2024-10-30 11:08:30|175682.7|175592.7|175684|175594|175684.7|175594.7|175677.4|175587.4|10
1730286520000|2024-10-30 11:08:40|175683.7|175593.7|175671.7|175581.7|175683.7|175593.7|175671.7|175581.7|4
1730286530000|2024-10-30 11:08:50|175671.4|175581.4|175671.4|175581.4|175671.4|175581.4|175671.4|175581.4|1
1730286540000|2024-10-30 11:09:00|175667|175577|175666|175576|175667|175577|175661|175571|8
1730286550000|2024-10-30 11:09:10|175667.3|175577.3|175657.3|175567.3|175667.3|175577.3|175656.3|175566.3|9
1730286560000|2024-10-30 11:09:20|175655|175565|175657.5|175567.5|175657.5|175567.5|175653.5|175563.5|6
1730286570000|2024-10-30 11:09:30|175656.5|175566.5|175666.4|175576.4|175666.4|175576.4|175656.5|175566.5|10
1730286580000|2024-10-30 11:09:40|175663.7|175573.7|175664|175574|175664|175574|175663.7|175573.7|2
1730286590000|2024-10-30 11:09:50|175663.4|175573.4|175664.5|175574.5|175666.3|175576.3|175659.9|175569.9|13
1730286600000|2024-10-30 11:10:00|175665.2|175575.2|175662|175572|175669|175579|175660.2|175570.2|9
1730286610000|2024-10-30 11:10:10|175659.3|175569.3|175643.4|175553.4|175661.4|175571.4|175642.7|175552.7|18
1730286620000|2024-10-30 11:10:20|175642.7|175552.7|175638.2|175548.2|175642.7|175552.7|175635|175545|13
1730286630000|2024-10-30 11:10:30|175640.5|175550.5|175638.7|175548.7|175640.5|175550.5|175638.7|175548.7|3
1730286640000|2024-10-30 11:10:40|175637.7|175547.7|175632.8|175542.8|175637.7|175547.7|175632.8|175542.8|4
1730286650000|2024-10-30 11:10:50|175662.5|175572.5|175645.8|175555.8|175662.5|175572.5|175645.3|175555.3|12
1730286660000|2024-10-30 11:11:00|175645.9|175555.9|175644.8|175554.8|175647.2|175557.2|175644.5|175554.5|4
1730286670000|2024-10-30 11:11:10|175651.7|175561.7|175649.5|175559.5|175651.7|175561.7|175647.7|175557.7|5
1730286680000|2024-10-30 11:11:20|175650.7|175560.7|175646.9|175556.9|175650.7|175560.7|175643.5|175553.5|7
1730286690000|2024-10-30 11:11:30|175647|175557|175645.4|175555.4|175647|175557|175643.4|175553.4|3
1730286700000|2024-10-30 11:11:40|175636.8|175546.8|175674|175584|175677.5|175587.5|175636.8|175546.8|3
1730286710000|2024-10-30 11:11:50|175670.5|175580.5|175673.2|175583.2|175675.7|175585.7|175669.2|175579.2|6
1730286720000|2024-10-30 11:12:00|175684|175594|175693|175603|175693|175603|175667.7|175577.7|7
1730286730000|2024-10-30 11:12:10|175689.4|175599.4|175697|175607|175697|175607|175689.2|175599.2|9
1730286740000|2024-10-30 11:12:20|175695.4|175605.4|175697.4|175607.4|175699.4|175609.4|175695.4|175605.4|4
1730286750000|2024-10-30 11:12:30|175695.4|175605.4|175696.4|175606.4|175698.4|175608.4|175695.4|175605.4|3
1730286760000|2024-10-30 11:12:40|175696|175606|175689.4|175599.4|175696|175606|175689.4|175599.4|2
1730286770000|2024-10-30 11:12:50|175692.7|175602.7|175748.4|175658.4|175748.4|175658.4|175690.3|175600.3|11
1730286780000|2024-10-30 11:13:00|175748.5|175658.5|175754|175664|175759|175669|175748.5|175658.5|13
1730286790000|2024-10-30 11:13:10|175754.7|175664.7|175762.3|175672.3|175762.3|175672.3|175754.7|175664.7|5
1730286800000|2024-10-30 11:13:20|175756|175666|175756.2|175666.2|175756.2|175666.2|175756|175666|2
1730286810000|2024-10-30 11:13:30|175755.4|175665.4|175759.3|175669.3|175759.3|175669.3|175751.2|175661.2|4
1730286820000|2024-10-30 11:13:40|175759.7|175669.7|175757.2|175667.2|175759.7|175669.7|175748.7|175658.7|13
1730286830000|2024-10-30 11:13:50|175768.7|175678.7|175765.4|175675.4|175768.7|175678.7|175765.4|175675.4|5
1730286840000|2024-10-30 11:14:00|175766|175676|175760.5|175670.5|175766|175676|175757.7|175667.7|11
1730286850000|2024-10-30 11:14:10|175765.2|175675.2|175759.2|175669.2|175765.9|175675.9|175759.2|175669.2|8
1730286860000|2024-10-30 11:14:20|175758.9|175668.9|175761.7|175671.7|175761.7|175671.7|175758.3|175668.3|7
1730286870000|2024-10-30 11:14:30|175759.4|175669.4|175764.4|175674.4|175765.5|175675.5|175759.4|175669.4|8
1730286880000|2024-10-30 11:14:40|175767|175677|175763.9|175673.9|175770|175680|175763.9|175673.9|12
1730286900000|2024-10-30 11:15:00|175763.7|175673.7|175759|175669|175773|175683|175759|175669|11
1730286910000|2024-10-30 11:15:10|175759.4|175669.4|175764.7|175674.7|175765|175675|175759.4|175669.4|7
1730286920000|2024-10-30 11:15:20|175765|175675|175774.5|175684.5|175776.7|175686.7|175765|175675|11
1730286930000|2024-10-30 11:15:30|175768.2|175678.2|175803.7|175713.7|175813.2|175723.2|175767.9|175677.9|16
1730286940000|2024-10-30 11:15:40|175808.7|175718.7|175806.2|175716.2|175808.9|175718.9|175804.8|175714.8|8
1730286950000|2024-10-30 11:15:50|175806.4|175716.4|175802.5|175712.5|175808.4|175718.4|175800.2|175710.2|16
1730286960000|2024-10-30 11:16:00|175806.5|175716.5|175813.9|175723.9|175813.9|175723.9|175806.5|175716.5|18
1730286970000|2024-10-30 11:16:10|175811.2|175721.2|175811.5|175721.5|175811.5|175721.5|175811.2|175721.2|2
1730286980000|2024-10-30 11:16:20|175807.9|175717.9|175810.2|175720.2|175810.2|175720.2|175804.2|175714.2|11
1730286990000|2024-10-30 11:16:30|175807.5|175717.5|175802.2|175712.2|175807.5|175717.5|175798.7|175708.7|12
1730287000000|2024-10-30 11:16:40|175799.2|175709.2|175798.5|175708.5|175799.2|175709.2|175798.5|175708.5|2
1730287010000|2024-10-30 11:16:50|175800.9|175710.9|175800.7|175710.7|175801.2|175711.2|175800.4|175710.4|10
1730287020000|2024-10-30 11:17:00|175800.4|175710.4|175796.2|175706.2|175800.4|175710.4|175790.2|175700.2|8
1730287030000|2024-10-30 11:17:10|175792.5|175702.5|175823.2|175733.2|175823.2|175733.2|175792.5|175702.5|7
1730287040000|2024-10-30 11:17:20|175825.7|175735.7|175849.5|175759.5|175850.3|175760.3|175825.1|175735.1|8
1730287050000|2024-10-30 11:17:30|175851.2|175761.2|175848.2|175758.2|175851.2|175761.2|175848.2|175758.2|4
1730287060000|2024-10-30 11:17:40|175850.2|175760.2|175837.7|175747.7|175850.2|175760.2|175835.7|175745.7|4
1730287070000|2024-10-30 11:17:50|175834.7|175744.7|175837.2|175747.2|175848.2|175758.2|175834.7|175744.7|4
1730287080000|2024-10-30 11:18:00|175846|175756|175809.5|175719.5|175846|175756|175809.5|175719.5|9
1730287090000|2024-10-30 11:18:10|175807.5|175717.5|175807.5|175717.5|175807.5|175717.5|175807.5|175717.5|1
1730287100000|2024-10-30 11:18:20|175779.7|175689.7|175776|175686|175780.3|175690.3|175758.3|175668.3|16
1730287110000|2024-10-30 11:18:30|175805.9|175715.9|175768.5|175678.5|175805.9|175715.9|175766|175676|16
1730287120000|2024-10-30 11:18:40|175775|175685|175789.4|175699.4|175798.7|175708.7|175775|175685|8
1730287130000|2024-10-30 11:18:50|175787.7|175697.7|175795.8|175705.8|175795.8|175705.8|175778.8|175688.8|8
1730287140000|2024-10-30 11:19:00|175786.8|175696.8|175787.5|175697.5|175787.5|175697.5|175781.8|175691.8|6
1730287150000|2024-10-30 11:19:10|175783.5|175693.5|175794.9|175704.9|175794.9|175704.9|175783.5|175693.5|8
1730287160000|2024-10-30 11:19:20|175786.9|175696.9|175797.5|175707.5|175802|175712|175786.9|175696.9|10
1730287170000|2024-10-30 11:19:30|175801.5|175711.5|175796.5|175706.5|175801.5|175711.5|175796.5|175706.5|7
1730287180000|2024-10-30 11:19:40|175787.9|175697.9|175786.9|175696.9|175801|175711|175785|175695|14
1730287190000|2024-10-30 11:19:50|175790.6|175700.6|175781|175691|175800.1|175710.1|175781|175691|7
1730287200000|2024-10-30 11:20:00|175776.5|175686.5|175787|175697|175787|175697|175776.5|175686.5|3
1730287210000|2024-10-30 11:20:10|175780.5|175690.5|175781|175691|175783.5|175693.5|175780.5|175690.5|3
1730287220000|2024-10-30 11:20:20|175782.2|175692.2|175775|175685|175784.8|175694.8|175774|175684|14
1730287230000|2024-10-30 11:20:30|175777.2|175687.2|175776.5|175686.5|175777.7|175687.7|175773.7|175683.7|6
1730287240000|2024-10-30 11:20:40|175776.4|175686.4|175793.5|175703.5|175796.4|175706.4|175776.4|175686.4|18
1730287250000|2024-10-30 11:20:50|175793.2|175703.2|175791.4|175701.4|175793.2|175703.2|175787|175697|7
1730287260000|2024-10-30 11:21:00|175790.5|175700.5|175793.9|175703.9|175795.2|175705.2|175788.7|175698.7|14
1730287270000|2024-10-30 11:21:10|175791.5|175701.5|175782.2|175692.2|175794.5|175704.5|175782.2|175692.2|7
1730287280000|2024-10-30 11:21:20|175780.5|175690.5|175779.8|175689.8|175786.2|175696.2|175779.8|175689.8|12
1730287290000|2024-10-30 11:21:30|175775.8|175685.8|175779.5|175689.5|175779.5|175689.5|175775.8|175685.8|9
1730287310000|2024-10-30 11:21:50|175782.3|175692.3|175778.2|175688.2|175785.3|175695.3|175778.2|175688.2|10
1730287320000|2024-10-30 11:22:00|175777.9|175687.9|175778|175688|175778|175688|175777.9|175687.9|2
1730287330000|2024-10-30 11:22:10|175779.5|175689.5|175774.3|175684.3|175779.5|175689.5|175773.7|175683.7|5
1730287340000|2024-10-30 11:22:20|175774.8|175684.8|175776.3|175686.3|175776.3|175686.3|175774.8|175684.8|2
1730287350000|2024-10-30 11:22:30|175776|175686|175776.3|175686.3|175776.3|175686.3|175772|175682|5
1730287360000|2024-10-30 11:22:40|175776.8|175686.8|175777.3|175687.3|175777.3|175687.3|175776.3|175686.3|6
1730287370000|2024-10-30 11:22:50|175778.8|175688.8|175779.5|175689.5|175786|175696|175778.8|175688.8|7
1730287380000|2024-10-30 11:23:00|175783.3|175693.3|175838.8|175748.8|175848.8|175758.8|175783.3|175693.3|33
1730287390000|2024-10-30 11:23:10|175839.3|175749.3|175851.5|175761.5|175851.5|175761.5|175839.3|175749.3|11
1730287400000|2024-10-30 11:23:20|175852.3|175762.3|175851.5|175761.5|175852.3|175762.3|175850.5|175760.5|4
1730287410000|2024-10-30 11:23:30|175851|175761|175850.5|175760.5|175851|175761|175849.5|175759.5|6
1730287420000|2024-10-30 11:23:40|175851.5|175761.5|175846.8|175756.8|175851.5|175761.5|175846.8|175756.8|3
1730287430000|2024-10-30 11:23:50|175846.3|175756.3|175844.8|175754.8|175846.3|175756.3|175844.3|175754.3|10
1730287440000|2024-10-30 11:24:00|175847.3|175757.3|175847|175757|175849.3|175759.3|175847|175757|5
1730287450000|2024-10-30 11:24:10|175847.5|175757.5|175846|175756|175848.5|175758.5|175846|175756|5
1730287460000|2024-10-30 11:24:20|175846.8|175756.8|175846.3|175756.3|175848|175758|175846|175756|9
1730287470000|2024-10-30 11:24:30|175846.5|175756.5|175847.5|175757.5|175847.5|175757.5|175844.3|175754.3|5
1730287480000|2024-10-30 11:24:40|175845|175755|175840.3|175750.3|175845.3|175755.3|175840.3|175750.3|10
1730287490000|2024-10-30 11:24:50|175839.8|175749.8|175837.5|175747.5|175839.8|175749.8|175833.5|175743.5|9
1730287500000|2024-10-30 11:25:00|175838.3|175748.3|175834|175744|175840|175750|175834|175744|5
1730287510000|2024-10-30 11:25:10|175832|175742|175830.9|175740.9|175832.3|175742.3|175829.9|175739.9|9
1730287520000|2024-10-30 11:25:20|175828.9|175738.9|175829.5|175739.5|175829.5|175739.5|175827.5|175737.5|6
1730287530000|2024-10-30 11:25:30|175829|175739|175840.8|175750.8|175840.8|175750.8|175829|175739|8
1730287540000|2024-10-30 11:25:40|175842.8|175752.8|175830.5|175740.5|175842.8|175752.8|175830.3|175740.3|11
1730287550000|2024-10-30 11:25:50|175831|175741|175851.4|175761.4|175851.4|175761.4|175831|175741|12
1730287560000|2024-10-30 11:26:00|175854.8|175764.8|175855|175765|175860|175770|175854.8|175764.8|15
1730287570000|2024-10-30 11:26:10|175854|175764|175860.3|175770.3|175860.3|175770.3|175851.5|175761.5|9
1730287580000|2024-10-30 11:26:20|175860.5|175770.5|175859.3|175769.3|175860.8|175770.8|175859.3|175769.3|5
1730287590000|2024-10-30 11:26:30|175859.5|175769.5|175849.4|175759.4|175859.5|175769.5|175848.7|175758.7|5
1730287600000|2024-10-30 11:26:40|175860.8|175770.8|175873.8|175783.8|175873.8|175783.8|175860.8|175770.8|5
1730287610000|2024-10-30 11:26:50|175872.5|175782.5|175873.8|175783.8|175873.8|175783.8|175872.5|175782.5|2
1730287620000|2024-10-30 11:27:00|175875.8|175785.8|175877.8|175787.8|175878.3|175788.3|175875.8|175785.8|15
1730287630000|2024-10-30 11:27:10|175878.3|175788.3|175899|175809|175899|175809|175878.3|175788.3|14
1730287640000|2024-10-30 11:27:20|175907.9|175817.9|175907.8|175817.8|175914.3|175824.3|175906.8|175816.8|19
1730287650000|2024-10-30 11:27:30|175907|175817|175898.9|175808.9|175907|175817|175896.9|175806.9|11
1730287660000|2024-10-30 11:27:40|175901.3|175811.3|175915.8|175825.8|175915.8|175825.8|175899.5|175809.5|11
1730287670000|2024-10-30 11:27:50|175916|175826|175916.5|175826.5|175922.8|175832.8|175911.5|175821.5|16
1730287680000|2024-10-30 11:28:00|175915.8|175825.8|175950.8|175860.8|175950.8|175860.8|175915|175825|6
1730287690000|2024-10-30 11:28:10|175948.5|175858.5|175947.8|175857.8|175950|175860|175942.3|175852.3|11
1730287700000|2024-10-30 11:28:20|175947.3|175857.3|175947.5|175857.5|175948.8|175858.8|175946.3|175856.3|10
1730287710000|2024-10-30 11:28:30|175945.5|175855.5|175953.3|175863.3|175957.3|175867.3|175944|175854|18
1730287720000|2024-10-30 11:28:40|175953|175863|175917.8|175827.8|175953|175863|175913.8|175823.8|10
1730287730000|2024-10-30 11:28:50|175917.3|175827.3|175914.9|175824.9|175918|175828|175914.9|175824.9|7
1730287740000|2024-10-30 11:29:00|175917.5|175827.5|175914.5|175824.5|175917.5|175827.5|175913.5|175823.5|8
1730287750000|2024-10-30 11:29:10|175916.3|175826.3|175915.5|175825.5|175916.3|175826.3|175913.5|175823.5|5
1730287760000|2024-10-30 11:29:20|175914.9|175824.9|175911.5|175821.5|175914.9|175824.9|175910.3|175820.3|6
1730287770000|2024-10-30 11:29:30|175912.2|175822.2|175913.2|175823.2|175913.2|175823.2|175912.2|175822.2|4
1730287780000|2024-10-30 11:29:40|175912.5|175822.5|175909.7|175819.7|175912.5|175822.5|175909.5|175819.5|8
1730287790000|2024-10-30 11:29:50|175910.4|175820.4|175906|175816|175914|175824|175906|175816|6
1730287800000|2024-10-30 11:30:00|175899|175809|175925|175835|175925|175835|175894.5|175804.5|17
1730287810000|2024-10-30 11:30:10|175923|175833|175925.8|175835.8|175928.5|175838.5|175923|175833|6
1730287820000|2024-10-30 11:30:20|175923.3|175833.3|175924.3|175834.3|175924.3|175834.3|175923|175833|5
1730287830000|2024-10-30 11:30:30|175924.8|175834.8|175920|175830|175926|175836|175920|175830|6
1730287840000|2024-10-30 11:30:40|175920.7|175830.7|175909.5|175819.5|175920.7|175830.7|175908|175818|16
1730287850000|2024-10-30 11:30:50|175909.7|175819.7|175972.3|175882.3|175972.5|175882.5|175909.7|175819.7|7
1730287860000|2024-10-30 11:31:00|175971.5|175881.5|175975|175885|175975|175885|175971.5|175881.5|6
1730287870000|2024-10-30 11:31:10|175973.5|175883.5|175974.8|175884.8|175974.8|175884.8|175973.5|175883.5|6
1730287880000|2024-10-30 11:31:20|175975.3|175885.3|176001.7|175911.7|176004.2|175914.2|175973.8|175883.8|12
1730287890000|2024-10-30 11:31:30|176002.3|175912.3|175972|175882|176004.2|175914.2|175967.8|175877.8|14
1730287900000|2024-10-30 11:31:40|175972.4|175882.4|175979.5|175889.5|175980.5|175890.5|175950.8|175860.8|19
1730287910000|2024-10-30 11:31:50|175979.7|175889.7|175982.3|175892.3|175982.8|175892.8|175979.7|175889.7|13
1730287920000|2024-10-30 11:32:00|175981.3|175891.3|175984.3|175894.3|175984.3|175894.3|175981.3|175891.3|6
1730287930000|2024-10-30 11:32:10|175983|175893|175980|175890|175983|175893|175980|175890|7
1730287940000|2024-10-30 11:32:20|175978.3|175888.3|175978.8|175888.8|175983|175893|175977|175887|11
1730287950000|2024-10-30 11:32:30|175982.3|175892.3|175982.3|175892.3|175985.3|175895.3|175982.3|175892.3|6
1730287960000|2024-10-30 11:32:40|175982|175892|175981.5|175891.5|175982|175892|175981.5|175891.5|4
1730287970000|2024-10-30 11:32:50|175981.8|175891.8|175981.8|175891.8|175981.8|175891.8|175981.8|175891.8|1
1730287980000|2024-10-30 11:33:00|175989.7|175899.7|176000.7|175910.7|176004|175914|175989.7|175899.7|10
1730287990000|2024-10-30 11:33:10|176007.3|175917.3|176007.5|175917.5|176008.3|175918.3|175997.8|175907.8|9
1730288000000|2024-10-30 11:33:20|176008.3|175918.3|176009.5|175919.5|176011|175921|176007.8|175917.8|7
1730288010000|2024-10-30 11:33:30|176012.8|175922.8|176059.5|175969.5|176062.8|175972.8|176012|175922|20
1730288020000|2024-10-30 11:33:40|176060.5|175970.5|176092.5|176002.5|176094.5|176004.5|176060.5|175970.5|18
1730288030000|2024-10-30 11:33:50|176091.5|176001.5|176085.3|175995.3|176092.9|176002.9|176084.7|175994.7|13
1730288040000|2024-10-30 11:34:00|176086.5|175996.5|176074.8|175984.8|176086.5|175996.5|176074.8|175984.8|18
1730288050000|2024-10-30 11:34:10|176078|175988|176055.5|175965.5|176078|175988|176055.5|175965.5|26
1730288060000|2024-10-30 11:34:20|176056|175966|176050|175960|176056|175966|176050|175960|11
1730288070000|2024-10-30 11:34:30|176050.8|175960.8|176049.2|175959.2|176055.5|175965.5|176045.5|175955.5|14
1730288080000|2024-10-30 11:34:40|176047.9|175957.9|176028|175938|176047.9|175957.9|176026|175936|24
1730288090000|2024-10-30 11:34:50|176027.4|175937.4|176032|175942|176032.7|175942.7|176027.4|175937.4|6
1730288100000|2024-10-30 11:35:00|176034|175944|176027.4|175937.4|176039|175949|176024.2|175934.2|20
1730288110000|2024-10-30 11:35:10|176023.8|175933.8|176028.7|175938.7|176028.8|175938.8|176022.9|175932.9|7
1730288120000|2024-10-30 11:35:20|176028|175938|176029.3|175939.3|176030.4|175940.4|176026|175936|9
1730288130000|2024-10-30 11:35:30|176028.7|175938.7|176029.4|175939.4|176031.8|175941.8|176025.2|175935.2|12
1730288140000|2024-10-30 11:35:40|176028.7|175938.7|176028|175938|176029.4|175939.4|176028|175938|4
1730288150000|2024-10-30 11:35:50|176028.7|175938.7|176028|175938|176028.7|175938.7|176028|175938|2
1730288160000|2024-10-30 11:36:00|176034|175944|176036.8|175946.8|176036.8|175946.8|176027|175937|13
1730288170000|2024-10-30 11:36:10|176037|175947|176027.7|175937.7|176038.3|175948.3|176027.7|175937.7|15
1730288180000|2024-10-30 11:36:20|176026.4|175936.4|176011.5|175921.5|176027.3|175937.3|176009.5|175919.5|13
1730288190000|2024-10-30 11:36:30|176011|175921|176006.5|175916.5|176011|175921|176005|175915|8
1730288200000|2024-10-30 11:36:40|176006|175916|176014.8|175924.8|176018.3|175928.3|176006|175916|12
1730288210000|2024-10-30 11:36:50|176017|175927|176018.8|175928.8|176022.3|175932.3|176017|175927|7
1730288220000|2024-10-30 11:37:00|176019.8|175929.8|176018|175928|176019.8|175929.8|176014|175924|12
1730288230000|2024-10-30 11:37:10|176015.7|175925.7|176010.5|175920.5|176015.7|175925.7|176010.5|175920.5|12
1730288240000|2024-10-30 11:37:20|176004.5|175914.5|176006.3|175916.3|176010.7|175920.7|176004.5|175914.5|12
1730288250000|2024-10-30 11:37:30|176006.8|175916.8|176005.5|175915.5|176009.4|175919.4|176004.3|175914.3|15
1730288260000|2024-10-30 11:37:40|176004.8|175914.8|176007.5|175917.5|176008.5|175918.5|176004.3|175914.3|12
1730288270000|2024-10-30 11:37:50|176008.3|175918.3|176016.8|175926.8|176017|175927|176005|175915|11
1730288280000|2024-10-30 11:38:00|176017.5|175927.5|176026.3|175936.3|176026.3|175936.3|176017.5|175927.5|13
1730288290000|2024-10-30 11:38:10|176025|175935|176015.4|175925.4|176046.3|175956.3|176012.3|175922.3|15
1730288300000|2024-10-30 11:38:20|176017.7|175927.7|176011.8|175921.8|176017.7|175927.7|176009.7|175919.7|10
1730288310000|2024-10-30 11:38:30|176012.3|175922.3|176012.8|175922.8|176012.8|175922.8|176012.3|175922.3|4
1730288320000|2024-10-30 11:38:40|176013|175923|176024.5|175934.5|176030.4|175940.4|176013|175923|15
1730288330000|2024-10-30 11:38:50|176022.8|175932.8|176024.8|175934.8|176028.8|175938.8|176022.8|175932.8|14
1730288340000|2024-10-30 11:39:00|176025.8|175935.8|176055.8|175965.8|176057.3|175967.3|176020|175930|13
1730288350000|2024-10-30 11:39:10|176060|175970|176059.5|175969.5|176063.5|175973.5|176057.3|175967.3|16
1730288360000|2024-10-30 11:39:20|176060|175970|176071.8|175981.8|176073.5|175983.5|176060|175970|7
1730288370000|2024-10-30 11:39:30|176073|175983|176073.5|175983.5|176075.8|175985.8|176073|175983|4
1730288380000|2024-10-30 11:39:40|176071.7|175981.7|176069|175979|176072.4|175982.4|176069|175979|4
1730288390000|2024-10-30 11:39:50|176070|175980|176067.8|175977.8|176070|175980|176067.8|175977.8|3
1730288400000|2024-10-30 11:40:00|176069.2|175979.2|176058.7|175968.7|176072.3|175982.3|176056|175966|14
1730288410000|2024-10-30 11:40:10|176059.8|175969.8|176061|175971|176061|175971|176052.3|175962.3|13
1730288420000|2024-10-30 11:40:20|176060.7|175970.7|176073.8|175983.8|176073.8|175983.8|176053.9|175963.9|12
1730288430000|2024-10-30 11:40:30|176069.3|175979.3|176062.3|175972.3|176069.3|175979.3|176057.3|175967.3|16
1730288440000|2024-10-30 11:40:40|176070|175980|176049|175959|176071.3|175981.3|176045.3|175955.3|13
1730288450000|2024-10-30 11:40:50|176047.5|175957.5|176048.8|175958.8|176050|175960|176047.5|175957.5|4
1730288460000|2024-10-30 11:41:00|176048.3|175958.3|176044.5|175954.5|176048.3|175958.3|176043.8|175953.8|9
1730288470000|2024-10-30 11:41:10|176047|175957|176048|175958|176048|175958|176047|175957|8
1730288480000|2024-10-30 11:41:20|176047.5|175957.5|176044|175954|176048|175958|176043.3|175953.3|9
1730288490000|2024-10-30 11:41:30|176044.5|175954.5|176047|175957|176050.8|175960.8|176044.5|175954.5|12
1730288500000|2024-10-30 11:41:40|176048|175958|176047.5|175957.5|176056.8|175966.8|176047.5|175957.5|17
1730288510000|2024-10-30 11:41:50|176047|175957|176045.5|175955.5|176048.5|175958.5|176042.8|175952.8|16
1730288520000|2024-10-30 11:42:00|176046.3|175956.3|176048.8|175958.8|176048.8|175958.8|176046.3|175956.3|4
1730288530000|2024-10-30 11:42:10|176051.5|175961.5|176051|175961|176053|175963|176048.3|175958.3|18
1730288540000|2024-10-30 11:42:20|176051.5|175961.5|176045|175955|176052.8|175962.8|176045|175955|5
1730288550000|2024-10-30 11:42:30|176047.5|175957.5|176056|175966|176056|175966|176047.5|175957.5|8
1730288560000|2024-10-30 11:42:40|176051.5|175961.5|176086.3|175996.3|176090.5|176000.5|176051.5|175961.5|9
1730288570000|2024-10-30 11:42:50|176085.3|175995.3|176083.4|175993.4|176086|175996|176079.8|175989.8|12
1730288580000|2024-10-30 11:43:00|176084|175994|176084.3|175994.3|176087.5|175997.5|176084|175994|6
1730288590000|2024-10-30 11:43:10|176084.8|175994.8|176089.5|175999.5|176093.5|176003.5|176084.8|175994.8|8
1730288600000|2024-10-30 11:43:20|176089|175999|176085.5|175995.5|176089|175999|176085.5|175995.5|4
1730288610000|2024-10-30 11:43:30|176086.8|175996.8|176080.3|175990.3|176089.8|175999.8|176078.5|175988.5|6
1730288620000|2024-10-30 11:43:40|176081|175991|176088.8|175998.8|176088.8|175998.8|176081|175991|8
1730288630000|2024-10-30 11:43:50|176087.8|175997.8|176076.2|175986.2|176087.8|175997.8|176076.2|175986.2|8
1730288640000|2024-10-30 11:44:00|176077.2|175987.2|176084.2|175994.2|176086.5|175996.5|176076.8|175986.8|13
1730288650000|2024-10-30 11:44:10|176083.5|175993.5|176083.8|175993.8|176083.8|175993.8|176082.3|175992.3|5
1730288670000|2024-10-30 11:44:30|176083.3|175993.3|176082.5|175992.5|176083.8|175993.8|176081.5|175991.5|4
1730288680000|2024-10-30 11:44:40|176081.8|175991.8|176073|175983|176081.8|175991.8|176067.2|175977.2|8
1730288690000|2024-10-30 11:44:50|176072.4|175982.4|176075.2|175985.2|176075.3|175985.3|176072.4|175982.4|7
1730288700000|2024-10-30 11:45:00|176073.9|175983.9|176072.8|175982.8|176073.9|175983.9|176071.9|175981.9|7
1730288710000|2024-10-30 11:45:10|176071.9|175981.9|176073.2|175983.2|176073.2|175983.2|176071.9|175981.9|3
1730288720000|2024-10-30 11:45:20|176072.5|175982.5|176068.2|175978.2|176073.2|175983.2|176066.9|175976.9|7
1730288730000|2024-10-30 11:45:30|176072.5|175982.5|176080.9|175990.9|176082|175992|176069.3|175979.3|11
1730288740000|2024-10-30 11:45:40|176079.8|175989.8|176077.4|175987.4|176079.8|175989.8|176068.9|175978.9|11
1730288750000|2024-10-30 11:45:50|176078.7|175988.7|176091.3|176001.3|176091.5|176001.5|176078.7|175988.7|12
1730288760000|2024-10-30 11:46:00|176096|176006|176105.3|176015.3|176106.3|176016.3|176093|176003|23
1730288770000|2024-10-30 11:46:10|176103.8|176013.8|176099.8|176009.8|176105.8|176015.8|176098.8|176008.8|16
1730288780000|2024-10-30 11:46:20|176095.5|176005.5|176086.7|175996.7|176095.5|176005.5|176086.7|175996.7|10
1730288790000|2024-10-30 11:46:30|176087|175997|176086.5|175996.5|176088.4|175998.4|176082.3|175992.3|10
1730288800000|2024-10-30 11:46:40|176087.3|175997.3|176086|175996|176087.8|175997.8|176084.7|175994.7|10
1730288810000|2024-10-30 11:46:50|176084|175994|176083|175993|176086.7|175996.7|176083|175993|7
1730288820000|2024-10-30 11:47:00|176084.7|175994.7|176087.9|175997.9|176088.3|175998.3|176084.7|175994.7|5
1730288830000|2024-10-30 11:47:10|176083.9|175993.9|176082.2|175992.2|176083.9|175993.9|176079.2|175989.2|11
1730288840000|2024-10-30 11:47:20|176081.5|175991.5|176080.5|175990.5|176081.5|175991.5|176078.5|175988.5|4
1730288850000|2024-10-30 11:47:30|176079.9|175989.9|176081.5|175991.5|176081.5|175991.5|176078.7|175988.7|6
1730288860000|2024-10-30 11:47:40|176083|175993|176080.8|175990.8|176085.7|175995.7|176080.2|175990.2|9
1730288870000|2024-10-30 11:47:50|176084|175994|176084.5|175994.5|176084.5|175994.5|176081|175991|14
1730288880000|2024-10-30 11:48:00|176087|175997|176107.5|176017.5|176110.5|176020.5|176087|175997|13
1730288890000|2024-10-30 11:48:10|176109.5|176019.5|176135.3|176045.3|176137.8|176047.8|176109.5|176019.5|16
1730288900000|2024-10-30 11:48:20|176135.5|176045.5|176154|176064|176154|176064|176134|176044|15
1730288910000|2024-10-30 11:48:30|176153.3|176063.3|176158|176068|176183|176093|176152.8|176062.8|19
1730288920000|2024-10-30 11:48:40|176160.8|176070.8|176136|176046|176167.8|176077.8|176136|176046|12
1730288930000|2024-10-30 11:48:50|176135.5|176045.5|176136|176046|176136.3|176046.3|176131.3|176041.3|14
1730288940000|2024-10-30 11:49:00|176134.3|176044.3|176141.8|176051.8|176141.8|176051.8|176134.3|176044.3|6
1730288950000|2024-10-30 11:49:10|176142.8|176052.8|176146.3|176056.3|176146.8|176056.8|176139.4|176049.4|8
1730288960000|2024-10-30 11:49:20|176144.3|176054.3|176145|176055|176146|176056|176140.5|176050.5|12
1730288970000|2024-10-30 11:49:30|176145.7|176055.7|176165.3|176075.3|176169.3|176079.3|176145.7|176055.7|12
1730288980000|2024-10-30 11:49:40|176162.8|176072.8|176163|176073|176168.7|176078.7|176155.5|176065.5|13
1730288990000|2024-10-30 11:49:50|176160.8|176070.8|176170.5|176080.5|176170.8|176080.8|176158.8|176068.8|13
1730289000000|2024-10-30 11:50:00|176170.3|176080.3|176164.5|176074.5|176171.8|176081.8|176157.8|176067.8|16
1730289010000|2024-10-30 11:50:10|176157|176067|176162.5|176072.5|176167.3|176077.3|176156.5|176066.5|14
1730289020000|2024-10-30 11:50:20|176160.7|176070.7|176138|176048|176160.7|176070.7|176130.3|176040.3|11
1730289030000|2024-10-30 11:50:30|176138.5|176048.5|176137.5|176047.5|176139.3|176049.3|176137|176047|9
1730289040000|2024-10-30 11:50:40|176139.5|176049.5|176144.4|176054.4|176144.4|176054.4|176139.5|176049.5|7
1730289050000|2024-10-30 11:50:50|176145.7|176055.7|176152|176062|176152|176062|176144.8|176054.8|10
1730289060000|2024-10-30 11:51:00|176152.8|176062.8|176160.9|176070.9|176164.5|176074.5|176152.8|176062.8|8
1730289070000|2024-10-30 11:51:10|176161.5|176071.5|176164|176074|176164.3|176074.3|176161|176071|6
1730289080000|2024-10-30 11:51:20|176163.7|176073.7|176162|176072|176163.7|176073.7|176161.8|176071.8|4
1730289090000|2024-10-30 11:51:30|176161.5|176071.5|176155.5|176065.5|176161.5|176071.5|176154.9|176064.9|6
1730289100000|2024-10-30 11:51:40|176156.2|176066.2|176152.8|176062.8|176160.3|176070.3|176152.3|176062.3|10
1730289110000|2024-10-30 11:51:50|176153.3|176063.3|176153.7|176063.7|176157|176067|176152.8|176062.8|8
1730289120000|2024-10-30 11:52:00|176153|176063|176152.2|176062.2|176154.9|176064.9|176148.5|176058.5|16
1730289130000|2024-10-30 11:52:10|176150.8|176060.8|176153|176063|176157|176067|176150.2|176060.2|15
1730289140000|2024-10-30 11:52:20|176152.4|176062.4|176154.7|176064.7|176154.7|176064.7|176148.7|176058.7|16
1730289150000|2024-10-30 11:52:30|176154.3|176064.3|176134.2|176044.2|176154.3|176064.3|176131.3|176041.3|24
1730289160000|2024-10-30 11:52:40|176137.5|176047.5|176137.5|176047.5|176141.5|176051.5|176133.8|176043.8|14
1730289170000|2024-10-30 11:52:50|176137.9|176047.9|176140.2|176050.2|176140.2|176050.2|176137.9|176047.9|4
1730289180000|2024-10-30 11:53:00|176138.2|176048.2|176132|176042|176144.5|176054.5|176129.7|176039.7|23
1730289190000|2024-10-30 11:53:10|176131.7|176041.7|176127.9|176037.9|176131.7|176041.7|176126.2|176036.2|9
1730289200000|2024-10-30 11:53:20|176132|176042|176145.3|176055.3|176146|176056|176130.7|176040.7|15
1730289210000|2024-10-30 11:53:30|176146|176056|176136|176046|176146.7|176056.7|176136|176046|16
1730289220000|2024-10-30 11:53:40|176134.5|176044.5|176130.7|176040.7|176136.7|176046.7|176130.7|176040.7|13
1730289230000|2024-10-30 11:53:50|176132|176042|176130|176040|176133.2|176043.2|176128|176038|14
1730289240000|2024-10-30 11:54:00|176130.7|176040.7|176126.7|176036.7|176135.3|176045.3|176126.7|176036.7|13
1730289250000|2024-10-30 11:54:10|176126|176036|176124.5|176034.5|176128.8|176038.8|176124.5|176034.5|5
1730289260000|2024-10-30 11:54:20|176125.8|176035.8|176125.8|176035.8|176125.8|176035.8|176125.8|176035.8|1
1730289270000|2024-10-30 11:54:30|176125.2|176035.2|176128.9|176038.9|176130.2|176040.2|176122.9|176032.9|8
1730289280000|2024-10-30 11:54:40|176128.5|176038.5|176140.3|176050.3|176143.5|176053.5|176127.5|176037.5|10
1730289290000|2024-10-30 11:54:50|176139.2|176049.2|176132.4|176042.4|176139.2|176049.2|176131|176041|5
1730289300000|2024-10-30 11:55:00|176131.7|176041.7|176156|176066|176158.3|176068.3|176131.7|176041.7|11
1730289310000|2024-10-30 11:55:10|176156.5|176066.5|176149.8|176059.8|176160.7|176070.7|176149.8|176059.8|10
1730289320000|2024-10-30 11:55:20|176151.5|176061.5|176152.2|176062.2|176154.7|176064.7|176150|176060|8
1730289330000|2024-10-30 11:55:30|176153.5|176063.5|176152.2|176062.2|176153.5|176063.5|176152.2|176062.2|2
1730289340000|2024-10-30 11:55:40|176152.5|176062.5|176149.3|176059.3|176152.5|176062.5|176149.3|176059.3|3
1730289350000|2024-10-30 11:55:50|176148.8|176058.8|176129.8|176039.8|176148.8|176058.8|176127.5|176037.5|12
1730289360000|2024-10-30 11:56:00|176128.8|176038.8|176083.7|175993.7|176128.8|176038.8|176083.7|175993.7|8
1730289370000|2024-10-30 11:56:10|176062.5|175972.5|176066.5|175976.5|176068.2|175978.2|176062.5|175972.5|5
1730289380000|2024-10-30 11:56:20|176066.8|175976.8|176068.5|175978.5|176071|175981|176065.3|175975.3|14
1730289390000|2024-10-30 11:56:30|176064|175974|176058.9|175968.9|176064|175974|176058.9|175968.9|4
1730289400000|2024-10-30 11:56:40|176058.2|175968.2|176035.3|175945.3|176062.5|175972.5|176018.5|175928.5|21
1730289410000|2024-10-30 11:56:50|176035.8|175945.8|176018.3|175928.3|176042.5|175952.5|176015|175925|20
1730289420000|2024-10-30 11:57:00|176017.8|175927.8|176012|175922|176017.8|175927.8|176003.5|175913.5|15
1730289430000|2024-10-30 11:57:10|176014.5|175924.5|175999|175909|176014.5|175924.5|175999|175909|14
1730289440000|2024-10-30 11:57:20|176000|175910|175978.3|175888.3|176000|175910|175968|175878|22
1730289450000|2024-10-30 11:57:30|175981.8|175891.8|175995.5|175905.5|175996|175906|175981.8|175891.8|16
1730289460000|2024-10-30 11:57:40|175998|175908|176002.3|175912.3|176005.5|175915.5|175996.3|175906.3|15
1730289470000|2024-10-30 11:57:50|176003.2|175913.2|176012|175922|176012|175922|176003|175913|13
1730289480000|2024-10-30 11:58:00|176011.9|175921.9|176010.8|175920.8|176016.2|175926.2|176002.7|175912.7|20
1730289490000|2024-10-30 11:58:10|176011.5|175921.5|176002.8|175912.8|176012.5|175922.5|176002.8|175912.8|15
1730289500000|2024-10-30 11:58:20|176002.5|175912.5|175988|175898|176002.5|175912.5|175987|175897|11
1730289510000|2024-10-30 11:58:30|175989|175899|176000.5|175910.5|176000.5|175910.5|175988|175898|8
1730289520000|2024-10-30 11:58:40|176001.5|175911.5|176002.9|175912.9|176002.9|175912.9|176000.2|175910.2|7
1730289530000|2024-10-30 11:58:50|176003.5|175913.5|176012|175922|176016.9|175926.9|176003.5|175913.5|15
1730289540000|2024-10-30 11:59:00|176012.4|175922.4|176014.4|175924.4|176014.4|175924.4|176011.7|175921.7|6
1730289550000|2024-10-30 11:59:10|176015|175925|176012.5|175922.5|176015|175925|176010.5|175920.5|8
1730289570000|2024-10-30 11:59:30|176010|175920|176008.5|175918.5|176010|175920|176008.5|175918.5|2
1730289580000|2024-10-30 11:59:40|176010|175920|176010|175920|176011|175921|176010|175920|3
1730289590000|2024-10-30 11:59:50|176010.3|175920.3|176010.3|175920.3|176010.3|175920.3|176010.3|175920.3|1
1730289600000|2024-10-30 12:00:00|176010|175920|176013.3|175923.3|176018|175928|176010|175920|16
1730289610000|2024-10-30 12:00:10|176013.8|175923.8|175998.5|175908.5|176013.8|175923.8|175993.3|175903.3|16
1730289620000|2024-10-30 12:00:20|175991.8|175901.8|175992.3|175902.3|175994.5|175904.5|175991.8|175901.8|7
1730289630000|2024-10-30 12:00:30|175992.8|175902.8|176003.3|175913.3|176003.3|175913.3|175992|175902|16
1730289640000|2024-10-30 12:00:40|176002.4|175912.4|175999.5|175909.5|176003.7|175913.7|175994.8|175904.8|19
1730289650000|2024-10-30 12:00:50|175999.9|175909.9|175985.5|175895.5|176001.7|175911.7|175984|175894|9
1730289660000|2024-10-30 12:01:00|175985.3|175895.3|176001.5|175911.5|176009.3|175919.3|175982|175892|27
1730289670000|2024-10-30 12:01:10|176001.8|175911.8|175992.5|175902.5|176002.5|175912.5|175991.3|175901.3|10
1730289680000|2024-10-30 12:01:20|175988.3|175898.3|175983.8|175893.8|175996.3|175906.3|175983.8|175893.8|11
1730289690000|2024-10-30 12:01:30|175984.3|175894.3|175984.5|175894.5|175988.8|175898.8|175983.5|175893.5|9
1730289700000|2024-10-30 12:01:40|175982.8|175892.8|175977.3|175887.3|175987.5|175897.5|175976.8|175886.8|16
1730289710000|2024-10-30 12:01:50|175978|175888|175981.3|175891.3|175984.5|175894.5|175975.3|175885.3|15
1730289720000|2024-10-30 12:02:00|175980.5|175890.5|175986.8|175896.8|175988.8|175898.8|175980|175890|18
1730289730000|2024-10-30 12:02:10|175986.5|175896.5|176003|175913|176003|175913|175986.5|175896.5|16
1730289740000|2024-10-30 12:02:20|176004.8|175914.8|176012.5|175922.5|176015.5|175925.5|176004.8|175914.8|5
1730289750000|2024-10-30 12:02:30|176010|175920|176013.5|175923.5|176014|175924|176005.5|175915.5|6
1730289760000|2024-10-30 12:02:40|176030|175940|176063.1|175973.1|176063.1|175973.1|176023|175933|14
1730289770000|2024-10-30 12:02:50|176068.1|175978.1|176071|175981|176071|175981|176061.2|175971.2|4
1730289780000|2024-10-30 12:03:00|176129.3|176039.3|176150.2|176060.2|176157.7|176067.7|176129.3|176039.3|20
1730289790000|2024-10-30 12:03:10|176148|176058|176140.9|176050.9|176151.4|176061.4|176140.9|176050.9|20
1730289800000|2024-10-30 12:03:20|176140.5|176050.5|176133|176043|176145.8|176055.8|176130.5|176040.5|17
1730289810000|2024-10-30 12:03:30|176133.5|176043.5|176147.2|176057.2|176147.2|176057.2|176133.5|176043.5|13
1730289820000|2024-10-30 12:03:40|176147.5|176057.5|176321|176191|176322.2|176192.2|176147.5|176057.5|34
1730289830000|2024-10-30 12:03:50|176320.7|176190.7|176397.7|176267.7|176409|176310.6|176303.2|176187.7|30
1730289840000|2024-10-30 12:04:00|176396.7|176266.7|176385.3|176255.3|176396.7|176272.5|176362.5|176233.8|20
1730289850000|2024-10-30 12:04:10|176385.6|176255.6|176390.2|176260.2|176394.2|176285|176375|176253|26
1730289860000|2024-10-30 12:04:20|176390.7|176260.7|176331.5|176241.5|176393.4|176266.8|176320.6|176230.6|20
1730289870000|2024-10-30 12:04:30|176321.2|176231.2|176344.5|176254.5|176352|176262|176321.2|176231.2|22
1730289880000|2024-10-30 12:04:40|176352|176262|176359.4|176269.4|176367.7|176277.7|176340|176250|13
1730289890000|2024-10-30 12:04:50|176360.4|176270.4|176384.5|176254.5|176417.3|176327.3|176359|176254.2|15
1730289900000|2024-10-30 12:05:00|176374|176284|176362.8|176272.8|176386.2|176296.2|176361.5|176271.5|12
1730289910000|2024-10-30 12:05:10|176363|176273|176399.2|176309.2|176399.2|176309.2|176362.8|176272.8|17
1730289920000|2024-10-30 12:05:20|176396.5|176306.5|176424.2|176334.2|176424.2|176334.2|176383.5|176293.5|20
1730289930000|2024-10-30 12:05:30|176425|176335|176458.5|176368.5|176459|176369|176419.3|176329.3|21
1730289940000|2024-10-30 12:05:40|176456.8|176366.8|176458.5|176368.5|176460|176370|176456.5|176366.5|12
1730289950000|2024-10-30 12:05:50|176496.4|176406.4|176500.9|176410.9|176527.5|176437.5|176496.4|176406.4|20
1730289960000|2024-10-30 12:06:00|176501|176411|176501.5|176411.5|176507.5|176417.5|176501|176411|17
1730289970000|2024-10-30 12:06:10|176504|176414|176502.8|176412.8|176527.9|176437.9|176502.8|176412.8|10
1730289980000|2024-10-30 12:06:20|176503.3|176413.3|176523.9|176433.9|176528.9|176438.9|176469.3|176379.3|24
1730289990000|2024-10-30 12:06:30|176523|176433|176542.7|176452.7|176547|176457|176523|176433|17
1730290000000|2024-10-30 12:06:40|176542.5|176452.5|176537.2|176447.2|176542.5|176452.5|176534|176444|18
1730290010000|2024-10-30 12:06:50|176535.8|176445.8|176541.3|176451.3|176543.4|176453.4|176534.4|176444.4|26
1730290020000|2024-10-30 12:07:00|176540|176450|176554.5|176464.5|176554.5|176464.5|176538.7|176448.7|13
1730290030000|2024-10-30 12:07:10|176555.5|176465.5|176552.5|176462.5|176555.5|176465.5|176552.5|176462.5|9
1730290040000|2024-10-30 12:07:20|176553.8|176463.8|176613|176523|176613.5|176523.5|176553.8|176463.8|21
1730290050000|2024-10-30 12:07:30|176613.8|176523.8|176614|176524|176621.2|176531.2|176603.4|176513.4|28
1730290060000|2024-10-30 12:07:40|176621.5|176531.5|176609.2|176519.2|176625.9|176535.9|176605.9|176515.9|25
1730290070000|2024-10-30 12:07:50|176607.2|176517.2|176617.2|176527.2|176637.9|176527.5|176576.5|176486.5|18
1730290080000|2024-10-30 12:08:00|176617.3|176527.3|176694.7|176604.7|176715|176604.7|176617.3|176527.3|30
1730290090000|2024-10-30 12:08:10|176697|176607|176700.4|176610.4|176701.7|176611.7|176695.3|176605.3|26
1730290100000|2024-10-30 12:08:20|176700.3|176610.3|176792|176702|176799.2|176706|176699.4|176609.4|27
1730290110000|2024-10-30 12:08:30|176801.5|176671.5|176765.3|176635.3|176811.4|176681.4|176764.3|176634.3|22
1730290120000|2024-10-30 12:08:40|176769.9|176639.9|176897.2|176767.2|176897.2|176767.2|176766|176636|34
1730290130000|2024-10-30 12:08:50|176895.5|176765.5|176920.7|176790.7|176928|176798|176890|176760|24
1730290140000|2024-10-30 12:09:00|176920.9|176790.9|176947.9|176817.9|176955.9|176825.9|176916.8|176786.8|18
1730290150000|2024-10-30 12:09:10|176947.7|176817.7|176865.3|176735.3|176947.7|176817.7|176865.3|176735.3|39
1730290160000|2024-10-30 12:09:20|176864.8|176734.8|176918.2|176788.2|176918.2|176788.2|176864|176734|14
1730290170000|2024-10-30 12:09:30|176918.3|176788.3|176908|176818|176918.3|176818.3|176908|176785|9
1730290180000|2024-10-30 12:09:40|176907.7|176817.7|176910.5|176820.5|176910.5|176820.5|176907.7|176817.7|6
1730290190000|2024-10-30 12:09:50|176911.7|176821.7|176909.3|176819.3|176911.7|176821.7|176903.4|176813.4|15
1730290200000|2024-10-30 12:10:00|176909.5|176819.5|176933|176843|176958.1|176852.6|176909.5|176809.3|18
1730290210000|2024-10-30 12:10:10|176942.6|176852.6|177003.6|176873.6|177004.6|176874.6|176928.7|176838.7|9
1730290220000|2024-10-30 12:10:20|177015.9|176885.9|177019.9|176889.9|177019.9|176889.9|177015|176885|3
1730290230000|2024-10-30 12:10:30|177015|176885|176989.7|176859.7|177020.5|176890.5|176943.8|176853.8|20
1730290240000|2024-10-30 12:10:40|176989.3|176859.3|176920.3|176830.3|176989.3|176859.3|176920|176830|10
1730290250000|2024-10-30 12:10:50|176920|176830|177017|176887|177017|176893|176920|176830|12
1730290260000|2024-10-30 12:11:00|177017.3|176887.3|177010.9|176880.9|177021|176891|177010.9|176880.9|15
1730290270000|2024-10-30 12:11:10|177006.2|176876.2|177086.3|176956.3|177116.5|176986.5|177006.2|176876.2|15
1730290280000|2024-10-30 12:11:20|177089|176959|177020.3|176930.3|177089|176959|177020.3|176930.3|5
1730290290000|2024-10-30 12:11:30|177091.3|176961.3|177030.9|176940.9|177091.3|176961.3|177030.9|176940.9|6
1730290300000|2024-10-30 12:11:40|177031.5|176941.5|177037.4|176947.4|177037.4|176947.4|177020.2|176930.2|9
1730290310000|2024-10-30 12:11:50|177039|176949|177094|176964|177094|176964|176995.7|176865.7|13
1730290320000|2024-10-30 12:12:00|177095.6|176965.6|177098|176968|177098|176968|177094.6|176964.6|7
1730290330000|2024-10-30 12:12:10|177098.7|176968.7|177095.2|176965.2|177098.7|176968.7|177090.2|176960.2|10
1730290340000|2024-10-30 12:12:20|177095|176965|177092|176962|177095|176965|177091.4|176961.4|9
1730290350000|2024-10-30 12:12:30|177094|176964|177095.7|176965.7|177096.5|176966.5|177091|176961|11
1730290360000|2024-10-30 12:12:40|177095.5|176965.5|177092.7|176962.7|177095.5|176965.5|177091.4|176961.4|12
1730290370000|2024-10-30 12:12:50|177093|176963|177079.7|176949.7|177093|176963|177079.5|176949.5|24
1730290380000|2024-10-30 12:13:00|177080|176950|176959.9|176869.9|177084.2|176954.2|176959.2|176840.4|20
1730290390000|2024-10-30 12:13:10|176959.5|176869.5|176959.5|176869.5|176960.2|176870.2|176959.2|176869.2|4
1730290400000|2024-10-30 12:13:20|176958.4|176868.4|176958.4|176868.4|176958.4|176868.4|176958.4|176868.4|1
1730290410000|2024-10-30 12:13:30|177064.3|176859.4|177065|176935|177098.7|176944.5|177044.8|176859.4|19
1730290420000|2024-10-30 12:13:40|177063.8|176933.8|177091.7|176888.7|177097.3|176941.2|177057.2|176888|21
1730290430000|2024-10-30 12:13:50|177092|176889|177061|176931|177099.7|176935.2|177061|176889|15
1730290440000|2024-10-30 12:14:00|177070.9|176940.9|177095.3|176892|177098.7|176940.9|177061.9|176891.7|18
1730290450000|2024-10-30 12:14:10|177095.7|176892.3|177025|176895|177097.3|176901.4|177023.8|176892.3|21
1730290460000|2024-10-30 12:14:20|177024.8|176894.8|177006.5|176876.5|177037|176894.9|176975.4|176828.7|23
1730290470000|2024-10-30 12:14:30|177007.2|176877.2|177034|176692|177048|176877.2|176991.7|176664.3|21
1730290480000|2024-10-30 12:14:40|177027.1|176685.1|177044.1|176702.1|177066.8|176724.8|176978.8|176670.6|17
1730290490000|2024-10-30 12:14:50|177040.9|176698.9|177093.5|176751.5|177108|176766|177008.2|176666.2|17
1730290500000|2024-10-30 12:15:00|177117.2|176775.2|177104|176871|177146.3|176871|177102.7|176760.7|21
1730290510000|2024-10-30 12:15:10|177123|176849.7|177078|176948|177146.5|176971.8|177075.2|176807.7|34
1730290520000|2024-10-30 12:15:20|177086.4|176956.4|177121.9|176914.8|177127.3|176971.8|177072.2|176914.6|18
1730290530000|2024-10-30 12:15:30|177086|176956|177106.8|176976.8|177106.8|176976.8|177086|176956|34
1730290540000|2024-10-30 12:15:40|177105.5|176975.5|177046.5|176916.5|177106.5|176976.5|177046.5|176916.5|32
1730290550000|2024-10-30 12:15:50|177044.3|176914.3|177068.3|176938.3|177069.3|176939.3|177040|176910|30
1730290560000|2024-10-30 12:16:00|177065.5|176935.5|177080|176950|177083|176953|177059.3|176929.3|31
1730290570000|2024-10-30 12:16:10|177079.8|176949.8|177075.8|176945.8|177079.8|176949.8|177074.8|176944.8|22
1730290580000|2024-10-30 12:16:20|177075.3|176945.3|177026.5|176896.5|177077|176947|177023.7|176893.7|27
1730290590000|2024-10-30 12:16:30|177026.2|176896.2|177102.5|176972.5|177102.9|176972.9|177025.9|176895.9|28
1730290600000|2024-10-30 12:16:40|177107|176977|177111.9|176981.9|177116.9|176986.9|177102.3|176972.3|29
1730290610000|2024-10-30 12:16:50|177112.7|176982.7|177088|176958|177113.4|176983.4|177088|176958|29
1730290620000|2024-10-30 12:17:00|177089.6|176959.6|177111.7|176981.7|177114.9|176984.9|177088|176958|29
1730290630000|2024-10-30 12:17:10|177112|176982|177102.4|177012.4|177120.5|177014.4|177099.3|176969.3|24
1730290640000|2024-10-30 12:17:20|177102.9|177012.9|177110.7|176980.7|177117.4|177013.7|177092.5|176970|23
1730290650000|2024-10-30 12:17:30|177110.9|176980.9|177197.2|177067.2|177197.2|177067.2|177092.5|176980.9|26
1730290660000|2024-10-30 12:17:40|177197.5|177067.5|177196.5|177066.5|177201.8|177071.8|177185|177055|32
1730290670000|2024-10-30 12:17:50|177194.8|177064.8|177197.3|177067.3|177199.5|177069.5|177189.4|177059.4|32
1730290680000|2024-10-30 12:18:00|177191|177061|177184.3|177054.3|177203.5|177073.5|177184.3|177054.3|20
1730290690000|2024-10-30 12:18:10|177184.5|177054.5|177177.5|177047.5|177184.5|177054.5|177170.4|177040.4|19
1730290700000|2024-10-30 12:18:20|177175.2|177045.2|177177.7|177047.7|177186.3|177056.3|177175.2|177045.2|16
1730290710000|2024-10-30 12:18:30|177178.3|177048.3|177188.8|177058.8|177189.3|177059.3|177177|177047|16
1730290720000|2024-10-30 12:18:40|177188|177058|177218.3|177088.3|177220.3|177090.3|177182.3|177052.3|21
1730290730000|2024-10-30 12:18:50|177217.8|177087.8|177217|177087|177219|177089|177216.5|177086.5|9
1730290740000|2024-10-30 12:19:00|177218.3|177088.3|177214.5|177084.5|177222.4|177110.9|177192.5|177077.5|20
1730290750000|2024-10-30 12:19:10|177206.8|177076.8|177216.8|177086.8|177221.9|177091.9|177168.8|177059|23
1730290760000|2024-10-30 12:19:20|177216.3|177086.3|177205.2|177075.2|177216.8|177086.8|177198.8|177068.8|27
1730290770000|2024-10-30 12:19:30|177203.2|177073.2|177216.9|177086.9|177221|177091|177203.2|177073.2|15
1730290780000|2024-10-30 12:19:40|177217.5|177087.5|177217.5|177087.5|177218.2|177088.2|177214.5|177084.5|13
1730290790000|2024-10-30 12:19:50|177217|177087|177220.5|177090.5|177220.5|177090.5|177215.8|177085.8|10
1730290800000|2024-10-30 12:20:00|177221.9|177091.9|177223.2|177093.2|177227.3|177097.3|177221.5|177091.5|6
1730290810000|2024-10-30 12:20:10|177224.5|177094.5|177224.8|177094.8|177225.5|177095.5|177224.5|177094.5|3
1730290820000|2024-10-30 12:20:20|177222.5|177092.5|177309.7|177179.7|177312|177209.9|177221.7|177091.7|23
1730290830000|2024-10-30 12:20:30|177304.7|177174.7|177272.9|177142.9|177306|177190.9|177269.5|177139.5|25
1730290840000|2024-10-30 12:20:40|177272.7|177142.7|177291.7|177201.7|177294.2|177204.2|177249.2|177140.4|27
1730290850000|2024-10-30 12:20:50|177289.5|177199.5|177293.5|177203.5|177293.7|177203.7|177282.4|177192.4|15
1730290860000|2024-10-30 12:21:00|177292.4|177202.4|177296.5|177206.5|177320|177230|177292.4|177202.4|14
1730290870000|2024-10-30 12:21:10|177296.7|177206.7|177282.9|177192.9|177296.7|177206.7|177282.9|177192.9|9
1730290890000|2024-10-30 12:21:30|177283.2|177193.2|177244.5|177114.5|177283.2|177193.2|177243.9|177113.9|18
1730290900000|2024-10-30 12:21:40|177241|177111|177224|177134|177241|177134.7|177219|177106.5|23
1730290910000|2024-10-30 12:21:50|177219.4|177129.4|177243.2|177153.2|177263.5|177153.2|177219.4|177125.5|14
1730290920000|2024-10-30 12:22:00|177245.5|177155.5|177281.3|177151.3|177291.2|177179.5|177243.8|177150.8|23
1730290930000|2024-10-30 12:22:10|177281|177151|177293.4|177203.4|177293.9|177203.9|177261.9|177151|24
1730290940000|2024-10-30 12:22:20|177293.3|177203.3|177294.4|177204.4|177299|177209|177293.3|177203.3|16
1730290950000|2024-10-30 12:22:30|177295|177205|177296.4|177206.4|177297.7|177207.7|177293.7|177203.7|16
1730290960000|2024-10-30 12:22:40|177297.7|177207.7|177320|177230|177320|177230|177297.4|177207.4|10
1730290970000|2024-10-30 12:22:50|177320.2|177230.2|177310.5|177220.5|177320.2|177230.2|177299.5|177209.5|13
1730290980000|2024-10-30 12:23:00|177310.3|177220.3|177333.7|177243.7|177384.2|177260.7|177310.3|177220.3|26
1730290990000|2024-10-30 12:23:10|177333.5|177243.5|177356.4|177266.4|177358|177268|177329.2|177239.2|23
1730291000000|2024-10-30 12:23:20|177358|177268|177414|177284|177415.2|177292|177356.5|177266.5|21
1730291010000|2024-10-30 12:23:30|177413.8|177283.8|177387|177297|177413.8|177304|177387|177283.8|18
1730291020000|2024-10-30 12:23:40|177386.7|177296.7|177329|177199|177401.1|177300|177309|177185|16
1730291040000|2024-10-30 12:24:00|177331|177201|177373.5|177243.5|177384.6|177254.6|177307.5|177201|5
1730291050000|2024-10-30 12:24:10|177379.7|177249.7|177374.6|177244.6|177393.2|177263.2|177374.4|177244.4|17
1730291060000|2024-10-30 12:24:20|177389.5|177259.5|177450.7|177360.7|177450.7|177360.7|177388.5|177258.5|10
1730291070000|2024-10-30 12:24:30|177458.3|177368.3|177496.7|177406.7|177496.7|177406.7|177458.3|177368.3|11
1730291080000|2024-10-30 12:24:40|177497.5|177407.5|177549.2|177419.2|177602.1|177497.6|177495|177405|20
1730291090000|2024-10-30 12:24:50|177553.2|177423.2|177537|177447|177554.2|177449|177508.8|177417.4|32
1730291100000|2024-10-30 12:25:00|177542|177452|177586.9|177456.9|177586.9|177460.2|177518.7|177428.7|27
1730291110000|2024-10-30 12:25:10|177562.2|177432.2|177595.7|177465.7|177595.7|177465.7|177520.5|177424.1|9
1730291120000|2024-10-30 12:25:20|177571.2|177481.2|177604|177514|177604|177514|177571.2|177481.2|29
1730291130000|2024-10-30 12:25:30|177597.8|177507.8|177577.3|177487.3|177597.8|177507.8|177496.2|177406.2|34
1730291140000|2024-10-30 12:25:40|177581.8|177491.8|177605.5|177475.5|177608.9|177505.7|177576.2|177446.2|24
1730291150000|2024-10-30 12:25:50|177606.3|177476.3|177607.5|177477.5|177618.5|177498.2|177584.7|177475.8|23
1730291160000|2024-10-30 12:26:00|177606|177476|177594.5|177464.5|177609.9|177485.4|177569.2|177445.2|29
1730291170000|2024-10-30 12:26:10|177590.8|177460.8|177583.2|177453.2|177591.8|177461.8|177581.2|177451.2|14
1730291180000|2024-10-30 12:26:20|177583|177453|177556.7|177466.7|177584|177468.3|177556.4|177452.5|11
1730291190000|2024-10-30 12:26:30|177556.3|177466.3|177494.2|177404.2|177582.3|177468.7|177493.7|177403.7|17
1730291200000|2024-10-30 12:26:40|177493.9|177403.9|177548|177418|177549|177419|177493.9|177403.9|12
1730291210000|2024-10-30 12:26:50|177550.5|177420.5|177664|177534|177664|177561.5|177545.5|177415.5|24
1730291220000|2024-10-30 12:27:00|177657.9|177527.9|177650.2|177520.2|177667|177577|177643.3|177513.3|34
1730291230000|2024-10-30 12:27:10|177649.7|177519.7|177677.4|177587.4|177677.4|177587.4|177637.8|177507.8|8
1730291240000|2024-10-30 12:27:20|177649.8|177559.8|177631.2|177501.2|177653.7|177563.7|177611.7|177498.2|37
1730291250000|2024-10-30 12:27:30|177633.2|177503.2|177652.5|177522.5|177657.5|177555.9|177629.3|177503.2|35
1730291260000|2024-10-30 12:27:40|177618.8|177528.8|177531.5|177441.5|177621.3|177531.3|177531.5|177441.5|36
1730291270000|2024-10-30 12:27:50|177528.9|177438.9|177532.9|177402.9|177540.9|177438.9|177507.7|177394.3|33
1730291280000|2024-10-30 12:28:00|177533.4|177403.4|177514.9|177424.9|177537.3|177426.9|177501|177400.4|31
1730291290000|2024-10-30 12:28:10|177516.2|177426.2|177528.3|177398.3|177530|177434.8|177505.2|177390.9|24
1730291300000|2024-10-30 12:28:20|177529.2|177399.2|177539.7|177409.7|177542.7|177412.7|177528.6|177398.6|11
1730291310000|2024-10-30 12:28:30|177538.8|177408.8|177501.2|177411.2|177538.8|177417.4|177500.9|177395.1|11
1730291320000|2024-10-30 12:28:40|177502|177412|177506|177416|177506|177416|177491.1|177401.1|5
1730291330000|2024-10-30 12:28:50|177512.5|177422.5|177500.5|177410.5|177512.5|177422.5|177491|177401|18
1730291340000|2024-10-30 12:29:00|177513.4|177383.4|177505.2|177375.2|177513.4|177383.4|177505.2|177375.2|5
1730291350000|2024-10-30 12:29:10|177504.9|177374.9|177496|177406|177515|177406|177496|177374.9|4
1730291360000|2024-10-30 12:29:20|177469.9|177379.9|177484.4|177354.4|177498.3|177379.9|177469.9|177354.4|8
1730291370000|2024-10-30 12:29:30|177497.7|177367.7|177467.5|177377.5|177509.6|177398|177462|177348.8|24
1730291380000|2024-10-30 12:29:40|177461.6|177371.6|177480.2|177350.2|177513.4|177383.4|177449.6|177319.9|22
1730291390000|2024-10-30 12:29:50|177478.4|177348.4|177492.9|177150.9|177508.4|177366.1|177446.8|177104.8|25
1730291400000|2024-10-30 12:30:00|177500.4|177158.4|177445|177105|177500.4|177158.4|177445|177104.3|10
1730291410000|2024-10-30 12:30:10|177424.7|177146|177493.2|177363.2|177500|177364.7|177379.4|177146|27
1730291420000|2024-10-30 12:30:20|177490.3|177360.3|177497.4|177367.4|177497.4|177367.4|177490|177360|16
1730291430000|2024-10-30 12:30:30|177495|177365|177496.8|177366.8|177497|177367|177492.2|177362.2|20
1730291440000|2024-10-30 12:30:40|177496.2|177366.2|177494|177364|177497.5|177367.5|177494|177364|10
1730291450000|2024-10-30 12:30:50|177494.4|177364.4|177494.3|177364.3|177494.7|177364.7|177494.3|177364.3|4
1730291460000|2024-10-30 12:31:00|177497|177367|177494.3|177364.3|177500.9|177370.9|177492.5|177362.5|27
1730291470000|2024-10-30 12:31:10|177495.7|177365.7|177497.7|177367.7|177497.7|177367.7|177491.2|177361.2|18
1730291480000|2024-10-30 12:31:20|177477.7|177387.7|177494.1|177364.1|177496|177387.9|177477.7|177362.8|18
1730291490000|2024-10-30 12:31:30|177492.2|177362.2|177492.7|177362.7|177494.6|177364.6|177488.2|177358.2|21
1730291500000|2024-10-30 12:31:40|177490.8|177360.8|177497.5|177367.5|177498.5|177368.5|177490.8|177360.8|14
1730291510000|2024-10-30 12:31:50|177499|177369|177497|177367|177500.9|177370.9|177495.4|177365.4|22
1730291520000|2024-10-30 12:32:00|177495.9|177365.9|177497.8|177367.8|177501.5|177371.5|177493|177363|24
1730291530000|2024-10-30 12:32:10|177494|177364|177498.7|177368.7|177504.4|177374.4|177493.5|177363.5|31
1730291540000|2024-10-30 12:32:20|177498|177368|177490.3|177360.3|177502.7|177372.7|177490.3|177360.3|13
1730291550000|2024-10-30 12:32:30|177491.5|177361.5|177490|177360|177492|177362|177490|177360|18
1730291560000|2024-10-30 12:32:40|177491.8|177361.8|177512.5|177382.5|177513.4|177383.4|177491.7|177361.7|32
1730291570000|2024-10-30 12:32:50|177513.2|177383.2|177517.9|177387.9|177517.9|177387.9|177511.7|177381.7|19
1730291580000|2024-10-30 12:33:00|177515.9|177385.9|177482.9|177392.9|177515.9|177392.9|177476.5|177377.2|21
1730291590000|2024-10-30 12:33:10|177484.2|177394.2|177471.3|177381.3|177484.2|177394.2|177464.3|177374.3|18
1730291600000|2024-10-30 12:33:20|177469.5|177379.5|177470.3|177380.3|177473.9|177383.9|177466.3|177376.3|11
1730291610000|2024-10-30 12:33:30|177470.8|177380.8|177471|177381|177475.8|177385.8|177469.3|177379.3|17
1730291620000|2024-10-30 12:33:40|177470.8|177380.8|177403.7|177273.7|177483.8|177393.8|177396.5|177266.5|31
1730291630000|2024-10-30 12:33:50|177398.5|177268.5|177331.2|177201.2|177398.5|177283.7|177331.2|177201.2|20
1730291640000|2024-10-30 12:34:00|177329.7|177199.7|177327.7|177197.7|177335|177205|177322.9|177192.9|22
1730291650000|2024-10-30 12:34:10|177334.7|177204.7|177325|177195|177356.5|177226.5|177324.5|177194.5|17
1730291660000|2024-10-30 12:34:20|177324.8|177194.8|177315.5|177225.5|177334.9|177244.9|177313.8|177194.3|15
1730291670000|2024-10-30 12:34:30|177317.5|177227.5|177359.4|177229.4|177359.4|177241.8|177311.7|177221.7|20
1730291680000|2024-10-30 12:34:40|177363.2|177233.2|177337.2|177247.2|177366.2|177247.9|177334.5|177213|22
1730291690000|2024-10-30 12:34:50|177340.2|177250.2|177340.9|177250.9|177347.2|177257.2|177337.2|177247.2|23
1730291700000|2024-10-30 12:35:00|177342.5|177252.5|177315|177225|177366.5|177276.5|177315|177225|27
1730291710000|2024-10-30 12:35:10|177314.7|177224.7|177309.7|177219.7|177322.2|177232.2|177290.2|177200.2|21
1730291720000|2024-10-30 12:35:20|177314.5|177224.5|177263.8|177173.8|177318.7|177228.7|177260.9|177170.9|23
1730291730000|2024-10-30 12:35:30|177262.2|177172.2|177232.7|177142.7|177264.5|177174.5|177232|177142|15
1730291740000|2024-10-30 12:35:40|177220.3|177130.3|177166.7|177076.7|177220.3|177130.3|177166.7|177076.7|22
1730291750000|2024-10-30 12:35:50|177168.9|177078.9|177238|177108|177238.9|177118|177145.5|177055.5|30
1730291760000|2024-10-30 12:36:00|177237.5|177107.5|177189|177099|177237.7|177122.5|177175.4|177085.4|22
1730291770000|2024-10-30 12:36:10|177186.8|177096.8|177166.2|177076.2|177186.8|177096.8|177144|177014|26
1730291780000|2024-10-30 12:36:20|177166.5|177076.5|177168.7|177078.7|177168.7|177078.7|177166.5|177076.5|8
1730291790000|2024-10-30 12:36:30|177168.4|177078.4|177180.7|177090.7|177181|177091|177168.4|177078.4|11
1730291800000|2024-10-30 12:36:40|177179.8|177089.8|177206.9|177116.9|177206.9|177116.9|177179.3|177089.3|12
1730291810000|2024-10-30 12:36:50|177207.5|177117.5|177206.9|177116.9|177208.5|177118.5|177206.9|177116.9|12
1730291820000|2024-10-30 12:37:00|177211|177121|177206.4|177116.4|177211|177121|177205.9|177115.9|4
1730291830000|2024-10-30 12:37:10|177207.7|177117.7|177160.2|177070.2|177207.9|177117.9|177156.3|177066.3|19
1730291840000|2024-10-30 12:37:20|177159.5|177069.5|177208.5|177118.5|177209.2|177119.2|177159.5|177069.5|20
1730291850000|2024-10-30 12:37:30|177204.5|177114.5|177172.4|177082.4|177204.5|177114.5|177170.3|177080.3|24
1730291860000|2024-10-30 12:37:40|177170.7|177080.7|177156.7|177066.7|177172|177082|177154.4|177064.4|19
1730291870000|2024-10-30 12:37:50|177153.5|177063.5|177149.7|177059.7|177160.2|177070.2|177149.7|177059.7|16
1730291880000|2024-10-30 12:38:00|177148.7|177058.7|177082.4|176992.4|177149|177059|177076|176974.5|22
1730291890000|2024-10-30 12:38:10|177082.3|176992.3|177068.7|176978.7|177086.7|176996.7|177064|176974|20
1730291900000|2024-10-30 12:38:20|177067.7|176977.7|177077.4|176987.4|177093.8|177003.8|177067.7|176977.7|30
1730291910000|2024-10-30 12:38:30|177084.5|176994.5|177053|176963|177086.2|176996.2|177033.3|176943.3|26
1730291920000|2024-10-30 12:38:40|177047.8|176957.8|177046.3|176956.3|177052.3|176962.3|177041.5|176951.5|29
1730291930000|2024-10-30 12:38:50|177049.5|176959.5|177074|176984|177079.9|176989.9|177049.5|176959.5|21
1730291940000|2024-10-30 12:39:00|177075.4|176985.4|177070|176980|177075.4|176985.4|177053.9|176963.9|24
1730291950000|2024-10-30 12:39:10|177069|176979|177069.5|176979.5|177101.1|176986.7|177068|176959.1|15
1730291960000|2024-10-30 12:39:20|177070.2|176980.2|177093|176963|177096.9|176980.2|177070.2|176956.6|17
1730291970000|2024-10-30 12:39:30|177090.5|176960.5|177077.3|176987.3|177092|176987.3|177068.5|176959.9|18
1730291980000|2024-10-30 12:39:40|177077|176987|177071|176981|177077.3|176987.3|177065.2|176975.2|15
1730291990000|2024-10-30 12:39:50|177070|176980|177093|176963|177093.7|176980|177070|176952.7|13
1730292000000|2024-10-30 12:40:00|177089.7|176959.7|177139.3|177049.3|177139.7|177049.7|177061.5|176959.7|28
1730292010000|2024-10-30 12:40:10|177135.3|177045.3|177156|177066|177162|177072|177133.9|177043.9|16
1730292020000|2024-10-30 12:40:20|177159.4|177069.4|177183.3|177093.3|177183.3|177093.3|177145|177055|21
1730292030000|2024-10-30 12:40:30|177176.5|177086.5|177188.2|177098.2|177188.2|177098.2|177176|177086|8
1730292040000|2024-10-30 12:40:40|177188.5|177098.5|177201.4|177111.4|177201.4|177111.4|177173|177083|21
1730292050000|2024-10-30 12:40:50|177199.8|177109.8|177210.5|177120.5|177213.5|177123.5|177199.8|177109.8|12
1730292060000|2024-10-30 12:41:00|177210.3|177120.3|177267.9|177177.9|177268.5|177178.5|177210|177120|17
1730292070000|2024-10-30 12:41:10|177272.2|177182.2|177244|177154|177276.2|177186.2|177240.4|177150.4|22
1730292080000|2024-10-30 12:41:20|177241.5|177151.5|177227.9|177137.9|177250.7|177160.7|177227.9|177137.9|14
1730292090000|2024-10-30 12:41:30|177227.5|177137.5|177226.4|177136.4|177227.5|177137.5|177207.2|177117.2|17
1730292100000|2024-10-30 12:41:40|177225.7|177135.7|177209|177119|177227.7|177137.7|177208|177118|19
1730292110000|2024-10-30 12:41:50|177206.9|177116.9|177220.5|177130.5|177229.7|177139.7|177206.9|177116.9|15
1730292120000|2024-10-30 12:42:00|177221.2|177131.2|177216.8|177126.8|177223|177133|177205|177115|16
1730292130000|2024-10-30 12:42:10|177217.2|177127.2|177216.9|177126.9|177218.5|177128.5|177216.5|177126.5|6
1730292140000|2024-10-30 12:42:20|177206.8|177116.8|177219|177129|177224.2|177134.2|177206.8|177116.8|16
1730292150000|2024-10-30 12:42:30|177222.7|177132.7|177283.3|177193.3|177307.5|177217.5|177222.7|177132.7|31
1730292160000|2024-10-30 12:42:40|177275.2|177185.2|177283.8|177193.8|177285.8|177195.8|177267.3|177177.3|29
1730292170000|2024-10-30 12:42:50|177273.4|177183.4|177286|177196|177286|177196|177269.4|177179.4|15
1730292180000|2024-10-30 12:43:00|177286.7|177196.7|177314.2|177224.2|177314.2|177224.2|177285.5|177195.5|18
1730292190000|2024-10-30 12:43:10|177320|177230|177320.7|177230.7|177324.7|177234.7|177317.4|177227.4|22
1730292200000|2024-10-30 12:43:20|177314|177224|177306.8|177216.8|177322|177232|177301.5|177211.5|21
1730292210000|2024-10-30 12:43:30|177306.5|177216.5|177303.7|177213.7|177319.7|177229.7|177303.7|177213.7|13
1730292220000|2024-10-30 12:43:40|177302.7|177212.7|177302.9|177212.9|177316.8|177226.8|177302.3|177212.3|25
1730292230000|2024-10-30 12:43:50|177309|177219|177313.4|177223.4|177316.7|177226.7|177306.7|177216.7|14
1730292240000|2024-10-30 12:44:00|177313.7|177223.7|177320.9|177230.9|177321.2|177231.2|177313.7|177223.7|9
1730292250000|2024-10-30 12:44:10|177322.2|177232.2|177380.3|177290.3|177387.5|177297.5|177322.2|177232.2|16
1730292260000|2024-10-30 12:44:20|177379.5|177289.5|177347.3|177257.3|177385.2|177295.2|177343.7|177253.7|16
1730292270000|2024-10-30 12:44:30|177347.5|177257.5|177377.9|177287.9|177383.5|177293.5|177347.5|177257.5|16
1730292280000|2024-10-30 12:44:40|177378.2|177288.2|177339.9|177249.9|177388|177298|177339.5|177233.9|22
1730292290000|2024-10-30 12:44:50|177340|177250|177333|177243|177340|177250|177325.8|177235.8|9
1730292300000|2024-10-30 12:45:00|177334.5|177244.5|177343|177253|177344.7|177254.7|177313|177223|24
1730292310000|2024-10-30 12:45:10|177340|177250|177344.3|177254.3|177346.3|177256.3|177331|177241|24
1730292320000|2024-10-30 12:45:20|177344.5|177254.5|177336|177246|177351.5|177261.5|177333.7|177243.7|15
1730292330000|2024-10-30 12:45:30|177333|177243|177320.3|177230.3|177333|177243|177314|177224|19
1730292340000|2024-10-30 12:45:40|177320.5|177230.5|177330.5|177240.5|177338|177248|177320.5|177230.5|12
1730292350000|2024-10-30 12:45:50|177331|177241|177334|177244|177344|177254|177328.5|177238.5|20
1730292360000|2024-10-30 12:46:00|177332|177242|177330|177240|177332|177242|177321.7|177231.7|19
1730292370000|2024-10-30 12:46:10|177330.7|177240.7|177338.7|177248.7|177339.5|177249.5|177330.7|177240.7|11
1730292380000|2024-10-30 12:46:20|177340|177250|177322.9|177232.9|177340.4|177250.4|177322.2|177232.2|14
1730292390000|2024-10-30 12:46:30|177324.9|177234.9|177340|177250|177345|177255|177324.9|177234.9|14
1730292400000|2024-10-30 12:46:40|177342.4|177252.4|177333.7|177243.7|177342.4|177252.4|177333|177243|16
1730292410000|2024-10-30 12:46:50|177328.7|177238.7|177327.7|177237.7|177334.5|177244.5|177326.2|177236.2|15
1730292420000|2024-10-30 12:47:00|177333.7|177243.7|177331.7|177241.7|177335.4|177245.4|177330.7|177240.7|13
1730292430000|2024-10-30 12:47:10|177331.4|177241.4|177335.2|177245.2|177336.7|177246.7|177326|177236|18
1730292440000|2024-10-30 12:47:20|177335.5|177245.5|177331.5|177241.5|177338.7|177248.7|177323.3|177233.3|18
1730292450000|2024-10-30 12:47:30|177331.2|177241.2|177327.7|177237.7|177331.2|177241.2|177323.2|177233.2|13
1730292460000|2024-10-30 12:47:40|177329|177239|177330.5|177240.5|177332|177242|177323.4|177233.4|14
1730292470000|2024-10-30 12:47:50|177327.9|177237.9|177327.9|177237.9|177331|177241|177318.5|177228.5|18
1730292480000|2024-10-30 12:48:00|177327.2|177237.2|177333.5|177243.5|177334.9|177244.9|177327.2|177237.2|10
1730292490000|2024-10-30 12:48:10|177333.9|177243.9|177333.7|177243.7|177336.5|177246.5|177331.2|177241.2|10
1730292500000|2024-10-30 12:48:20|177335.5|177245.5|177339.4|177249.4|177345.5|177255.5|177333.7|177243.7|15
1730292510000|2024-10-30 12:48:30|177337.5|177247.5|177341.2|177251.2|177344.4|177254.4|177337.5|177247.5|13
1730292520000|2024-10-30 12:48:40|177340.5|177250.5|177344.2|177254.2|177346.3|177256.3|177333.2|177243.2|12
1730292530000|2024-10-30 12:48:50|177348.2|177258.2|177344|177254|177349.7|177259.7|177339|177249|12
1730292540000|2024-10-30 12:49:00|177341.3|177251.3|177354|177264|177354|177264|177340.7|177250.7|5
1730292550000|2024-10-30 12:49:10|177354.4|177264.4|177406.8|177316.8|177410.4|177320.4|177354.4|177264.4|18
1730292560000|2024-10-30 12:49:20|177406.7|177316.7|177388.2|177298.2|177406.7|177316.7|177382.9|177292.9|12
1730292570000|2024-10-30 12:49:30|177390.5|177300.5|177374|177284|177392.3|177302.3|177373.3|177283.3|14
1730292580000|2024-10-30 12:49:40|177356|177266|177324.2|177234.2|177356|177266|177324.2|177234.2|15
1730292590000|2024-10-30 12:49:50|177329.5|177239.5|177337|177247|177341|177251|177318.2|177228.2|13
1730292600000|2024-10-30 12:50:00|177336.4|177246.4|177326.7|177236.7|177336.7|177246.7|177324.4|177234.4|12
1730292610000|2024-10-30 12:50:10|177320.4|177230.4|177280.5|177190.5|177321.5|177231.5|177263.3|177173.3|22
1730292620000|2024-10-30 12:50:20|177287.8|177197.8|177268.3|177178.3|177297|177207|177268.3|177178.3|21
1730292630000|2024-10-30 12:50:30|177267.8|177177.8|177250.3|177160.3|177267.8|177177.8|177249.8|177159.8|20
1730292640000|2024-10-30 12:50:40|177249.8|177159.8|177234|177144|177249.8|177159.8|177234|177144|14
1730292650000|2024-10-30 12:50:50|177236.8|177146.8|177233.7|177143.7|177238.3|177148.3|177229.2|177139.2|16
1730292660000|2024-10-30 12:51:00|177234.4|177144.4|177266.5|177176.5|177273|177183|177234.4|177144.4|15
1730292670000|2024-10-30 12:51:10|177268.2|177178.2|177256.9|177166.9|177273.5|177183.5|177256.8|177166.8|24
1730292680000|2024-10-30 12:51:20|177255.2|177165.2|177221|177131|177255.9|177165.9|177221|177131|16
1730292690000|2024-10-30 12:51:30|177227.3|177137.3|177252.8|177162.8|177252.8|177162.8|177208.3|177118.3|32
1730292700000|2024-10-30 12:51:40|177252.2|177162.2|177252.8|177162.8|177259|177169|177250|177160|14
1730292710000|2024-10-30 12:51:50|177251.4|177161.4|177260.3|177170.3|177271|177181|177251.4|177161.4|16
1730292720000|2024-10-30 12:52:00|177263.8|177173.8|177271.5|177181.5|177276.5|177186.5|177261.4|177171.4|12
1730292730000|2024-10-30 12:52:10|177273.5|177183.5|177262.4|177172.4|177273.5|177183.5|177262.3|177172.3|14
1730292740000|2024-10-30 12:52:20|177264.5|177174.5|177257.4|177167.4|177279.5|177189.5|177256.7|177166.7|25
1730292750000|2024-10-30 12:52:30|177252.7|177162.7|177274.5|177184.5|177277.5|177187.5|177240.7|177150.7|33
1730292760000|2024-10-30 12:52:40|177272.7|177182.7|177269.8|177179.8|177279|177189|177269.8|177179.8|19
1730292770000|2024-10-30 12:52:50|177272.5|177182.5|177245.3|177155.3|177275.8|177185.8|177245.3|177155.3|21
1730292780000|2024-10-30 12:53:00|177238.8|177148.8|177233.2|177143.2|177240.5|177150.5|177231.5|177141.5|20
1730292790000|2024-10-30 12:53:10|177232.2|177142.2|177233.2|177143.2|177237.4|177147.4|177226.8|177136.8|24
1730292800000|2024-10-30 12:53:20|177232.3|177142.3|177202|177112|177239|177149|177200|177110|21
1730292810000|2024-10-30 12:53:30|177179.3|177089.3|177175.5|177085.5|177187.8|177097.8|177174|177084|25
1730292820000|2024-10-30 12:53:40|177175.3|177085.3|177156|177066|177175.3|177085.3|177154.5|177064.5|23
1730292830000|2024-10-30 12:53:50|177155.8|177065.8|177165.8|177075.8|177176.3|177086.3|177153.8|177063.8|33
1730292840000|2024-10-30 12:54:00|177167.3|177077.3|177161.8|177071.8|177176.5|177086.5|177158|177068|21
1730292850000|2024-10-30 12:54:10|177165.8|177075.8|177173.8|177083.8|177178.3|177088.3|177165.8|177075.8|22
1730292860000|2024-10-30 12:54:20|177172.8|177082.8|177160.3|177070.3|177177|177087|177160.3|177070.3|21
1730292870000|2024-10-30 12:54:30|177162.5|177072.5|177162.7|177072.7|177165.2|177075.2|177156.9|177066.9|32
1730292880000|2024-10-30 12:54:40|177156|177066|177166.9|177076.9|177174.8|177084.8|177150.5|177060.5|29
1730292890000|2024-10-30 12:54:50|177168.2|177078.2|177171.4|177081.4|177171.4|177081.4|177149.5|177059.5|27
1730292900000|2024-10-30 12:55:00|177167.4|177077.4|177160|177070|177167.5|177077.5|177154.8|177064.8|29
1730292910000|2024-10-30 12:55:10|177168.2|177078.2|177157.3|177067.3|177173.9|177083.9|177157.3|177067.3|20
1730292920000|2024-10-30 12:55:20|177154.8|177064.8|177173.7|177083.7|177173.7|177083.7|177154.8|177064.8|18
1730292930000|2024-10-30 12:55:30|177171|177081|177180.3|177090.3|177184.3|177094.3|177162.9|177072.9|29
1730292940000|2024-10-30 12:55:40|177181.3|177091.3|177178.3|177088.3|177185.5|177095.5|177176.9|177086.9|19
1730292950000|2024-10-30 12:55:50|177175.2|177085.2|177176.3|177086.3|177181|177091|177174.8|177084.8|19
1730292960000|2024-10-30 12:56:00|177179.5|177089.5|177176.5|177086.5|177179.8|177089.8|177173.8|177083.8|9
1730292970000|2024-10-30 12:56:10|177178|177088|177151.3|177061.3|177181.3|177091.3|177149|177059|21
1730292980000|2024-10-30 12:56:20|177148|177058|177159.4|177069.4|177159.4|177069.4|177148|177058|22
1730292990000|2024-10-30 12:56:30|177160.3|177070.3|177160.5|177070.5|177165.3|177075.3|177154.8|177064.8|26
1730293000000|2024-10-30 12:56:40|177158.5|177068.5|177171.9|177081.9|177175.3|177085.3|177158.5|177068.5|16
1730293010000|2024-10-30 12:56:50|177171.2|177081.2|177173.9|177083.9|177173.9|177083.9|177167.4|177077.4|15
1730293020000|2024-10-30 12:57:00|177172.5|177082.5|177176|177086|177176|177086|177165|177075|15
1730293030000|2024-10-30 12:57:10|177174.7|177084.7|177174.7|177084.7|177174.7|177084.7|177174|177084|4
1730293040000|2024-10-30 12:57:20|177173.7|177083.7|177159|177069|177178.3|177088.3|177157.7|177067.7|9
1730293050000|2024-10-30 12:57:30|177158.8|177068.8|177160.3|177070.3|177161|177071|177158.5|177068.5|6
1730293060000|2024-10-30 12:57:40|177159|177069|177156|177066|177159|177069|177152|177062|18
1730293070000|2024-10-30 12:57:50|177154|177064|177157.7|177067.7|177158.5|177068.5|177154|177064|8
1730293080000|2024-10-30 12:58:00|177157.3|177067.3|177163.4|177073.4|177163.4|177073.4|177157.3|177067.3|8
1730293090000|2024-10-30 12:58:10|177163|177073|177161|177071|177163.7|177073.7|177160|177070|6
1730293100000|2024-10-30 12:58:20|177162.5|177072.5|177161.8|177071.8|177165.2|177075.2|177161.5|177071.5|11
1730293110000|2024-10-30 12:58:30|177163.2|177073.2|177156.3|177066.3|177163.2|177073.2|177154.5|177064.5|8
1730293120000|2024-10-30 12:58:40|177157.8|177067.8|177151.8|177061.8|177157.8|177067.8|177148.5|177058.5|17
1730293130000|2024-10-30 12:58:50|177152.3|177062.3|177152.3|177062.3|177152.3|177062.3|177152.3|177062.3|1
1730293140000|2024-10-30 12:59:00|177153.8|177063.8|177154.5|177064.5|177154.5|177064.5|177153.8|177063.8|2
1730293150000|2024-10-30 12:59:10|177153.5|177063.5|177124.5|177034.5|177153.5|177063.5|177115.5|177025.5|13
1730293160000|2024-10-30 12:59:20|177124.8|177034.8|177125|177035|177127.5|177037.5|177123.4|177033.4|15
1730293170000|2024-10-30 12:59:30|177085|176995|177072.3|176982.3|177091.4|177001.4|177072.3|176982.3|22
1730293180000|2024-10-30 12:59:40|177072|176982|177077.5|176987.5|177078|176988|177072|176982|15
1730293190000|2024-10-30 12:59:50|177075|176985|177072.7|176982.7|177077.4|176987.4|177072.7|176982.7|12
1730293200000|2024-10-30 13:00:00|177061|176971|177054.3|176964.3|177068.7|176978.7|177054.3|176964.3|16
1730293210000|2024-10-30 13:00:10|177051.3|176961.3|177018.2|176928.2|177053.5|176963.5|177018.2|176928.2|26
1730293220000|2024-10-30 13:00:20|177018.4|176928.4|177034.9|176944.9|177035.4|176945.4|177018.4|176928.4|20
1730293230000|2024-10-30 13:00:30|177035.9|176945.9|177036.8|176946.8|177040.9|176950.9|177035.9|176945.9|15
1730293240000|2024-10-30 13:00:40|177038.5|176948.5|177050|176960|177051|176961|177017.8|176927.8|29
1730293250000|2024-10-30 13:00:50|177049.8|176959.8|177058.4|176968.4|177058.4|176968.4|177041.3|176951.3|17
1730293260000|2024-10-30 13:01:00|177061.2|176971.2|177083.5|176993.5|177104.2|177014.2|177061.2|176971.2|20
1730293270000|2024-10-30 13:01:10|177081.5|176991.5|177079.7|176989.7|177081.7|176991.7|177079.7|176989.7|3
1730293280000|2024-10-30 13:01:20|177081.4|176991.4|177073|176983|177085.4|176995.4|177072.8|176982.8|17
1730293290000|2024-10-30 13:01:30|177070.8|176980.8|177079.4|176989.4|177079.4|176989.4|177070.8|176980.8|18
1730293300000|2024-10-30 13:01:40|177079|176989|177076.8|176986.8|177083|176993|177076.8|176986.8|4
1730293310000|2024-10-30 13:01:50|177078.8|176988.8|177078.5|176988.5|177078.8|176988.8|177078.5|176988.5|2
1730293320000|2024-10-30 13:02:00|177077.5|176987.5|177046.2|176956.2|177077.5|176987.5|177042.5|176952.5|10
1730293330000|2024-10-30 13:02:10|177045.2|176955.2|177053.7|176963.7|177053.7|176963.7|177043.9|176953.9|6
1730293340000|2024-10-30 13:02:20|177054.4|176964.4|177060|176970|177092|177002|177054.4|176964.4|16
1730293350000|2024-10-30 13:02:30|177071.5|176981.5|177078.4|176988.4|177086.2|176996.2|177066.5|176976.5|15
1730293360000|2024-10-30 13:02:40|177075.3|176985.3|177054.8|176964.8|177076|176986|177045.5|176955.5|20
1730293370000|2024-10-30 13:02:50|177052.5|176962.5|177054.4|176964.4|177054.4|176964.4|177043|176953|19
1730293380000|2024-10-30 13:03:00|177056.7|176966.7|177068.5|176978.5|177068.5|176978.5|177038.8|176948.8|25
1730293390000|2024-10-30 13:03:10|177067.9|176977.9|177030.9|176940.9|177068.5|176978.5|177020.5|176930.5|16
1730293400000|2024-10-30 13:03:20|177026.4|176936.4|177024.8|176934.8|177031.3|176941.3|177021|176931|22
1730293410000|2024-10-30 13:03:30|177022.2|176932.2|177026.5|176936.5|177026.5|176936.5|177019.5|176929.5|16
1730293420000|2024-10-30 13:03:40|177026|176936|177030|176940|177030|176940|177022.5|176932.5|8
1730293430000|2024-10-30 13:03:50|177032|176942|177028|176938|177034|176944|177024.5|176934.5|10
1730293440000|2024-10-30 13:04:00|177026.3|176936.3|177028.2|176938.2|177035.8|176945.8|177022.5|176932.5|20
1730293450000|2024-10-30 13:04:10|177028.9|176938.9|177103.3|177013.3|177118.8|177028.8|177028.9|176938.9|23
1730293460000|2024-10-30 13:04:20|177101.5|177011.5|177115.8|177025.8|177115.8|177025.8|177097.3|177007.3|15
1730293470000|2024-10-30 13:04:30|177118.5|177028.5|177104.5|177014.5|177118.5|177028.5|177104.5|177014.5|22
1730293480000|2024-10-30 13:04:40|177119.3|177029.3|177138.3|177048.3|177138.3|177048.3|177119.3|177029.3|14
1730293490000|2024-10-30 13:04:50|177137.3|177047.3|177160.2|177070.2|177160.8|177070.8|177135|177045|16
1730293500000|2024-10-30 13:05:00|177160.5|177070.5|177160.8|177070.8|177164.3|177074.3|177150|177060|20
1730293510000|2024-10-30 13:05:10|177160.5|177070.5|177152.3|177062.3|177167|177077|177152.3|177062.3|15
1730293520000|2024-10-30 13:05:20|177154.3|177064.3|177154.5|177064.5|177157.3|177067.3|177150.8|177060.8|17
1730293530000|2024-10-30 13:05:30|177156.5|177066.5|177105.8|177015.8|177161.7|177071.7|177105.8|177015.8|18
1730293540000|2024-10-30 13:05:40|177106.3|177016.3|177141|177051|177141|177051|177103.5|177013.5|16
1730293550000|2024-10-30 13:05:50|177140|177050|177149|177059|177149|177059|177130.8|177040.8|23
1730293560000|2024-10-30 13:06:00|177149.8|177059.8|177153|177063|177169.8|177079.8|177149.8|177059.8|21
1730293570000|2024-10-30 13:06:10|177153.5|177063.5|177147|177057|177153.5|177063.5|177142.5|177052.5|19
1730293580000|2024-10-30 13:06:20|177146.5|177056.5|177110.4|177020.4|177152.5|177062.5|177110.4|177020.4|24
1730293590000|2024-10-30 13:06:30|177103.8|177013.8|177098.5|177008.5|177106.5|177016.5|177096|177006|10
1730293600000|2024-10-30 13:06:40|177092.5|177002.5|177108.3|177018.3|177116|177026|177089.5|176999.5|24
1730293610000|2024-10-30 13:06:50|177110.5|177020.5|177099|177009|177110.5|177020.5|177096.5|177006.5|18
1730293620000|2024-10-30 13:07:00|177098.3|177008.3|177098|177008|177102.5|177012.5|177095.8|177005.8|14
1730293630000|2024-10-30 13:07:10|177097.5|177007.5|177133.8|177043.8|177134.5|177044.5|177096.2|177006.2|24
1730293640000|2024-10-30 13:07:20|177134.3|177044.3|177137.8|177047.8|177138.5|177048.5|177130.3|177040.3|14
1730293650000|2024-10-30 13:07:30|177138.3|177048.3|177148.5|177058.5|177153.8|177063.8|177127.5|177037.5|22
1730293660000|2024-10-30 13:07:40|177147.2|177057.2|177157.5|177067.5|177159.3|177069.3|177147.2|177057.2|16
1730293670000|2024-10-30 13:07:50|177161|177071|177151.8|177061.8|177164.3|177074.3|177151.8|177061.8|15
1730293680000|2024-10-30 13:08:00|177152.5|177062.5|177155.5|177065.5|177165.3|177075.3|177152.5|177062.5|22
1730293690000|2024-10-30 13:08:10|177157.8|177067.8|177161|177071|177168|177078|177154.8|177064.8|19
1730293700000|2024-10-30 13:08:20|177160.3|177070.3|177154.8|177064.8|177168.4|177078.4|177148|177058|23
1730293710000|2024-10-30 13:08:30|177151.8|177061.8|177149.8|177059.8|177154.3|177064.3|177145|177055|26
1730293720000|2024-10-30 13:08:40|177150|177060|177143.5|177053.5|177150|177060|177143.5|177053.5|16
1730293730000|2024-10-30 13:08:50|177144|177054|177142.8|177052.8|177160|177070|177140.5|177050.5|20
1730293740000|2024-10-30 13:09:00|177145|177055|177145|177055|177145|177055|177145|177055|1
1730293750000|2024-10-30 13:09:10|177141.3|177051.3|177096.8|177006.8|177141.3|177051.3|177095|177005|19
1730293760000|2024-10-30 13:09:20|177096|177006|177104.3|177014.3|177111.5|177021.5|177096|177006|13
1730293770000|2024-10-30 13:09:30|177105|177015|177103|177013|177105|177015|177099|177009|16
1730293780000|2024-10-30 13:09:40|177103.5|177013.5|177110|177020|177113.5|177023.5|177097.3|177007.3|20
1730293790000|2024-10-30 13:09:50|177110.8|177020.8|177105.9|177015.9|177120.5|177030.5|177104|177014|17
1730293800000|2024-10-30 13:10:00|177106.8|177016.8|177092.8|177002.8|177106.8|177016.8|177092.3|177002.3|15
1730293810000|2024-10-30 13:10:10|177094.3|177004.3|177094.5|177004.5|177095|177005|177093.5|177003.5|5
1730293820000|2024-10-30 13:10:20|177094|177004|177079.5|176989.5|177094|177004|177074.3|176984.3|11
1730293830000|2024-10-30 13:10:30|177080.7|176990.7|177087.7|176997.7|177092.3|177002.3|177080.7|176990.7|28
1730293840000|2024-10-30 13:10:40|177088.3|176998.3|177086.3|176996.3|177088.8|176998.8|177084.3|176994.3|17
1730293850000|2024-10-30 13:10:50|177085.7|176995.7|177143.8|177053.8|177149.3|177059.3|177084.3|176994.3|28
1730293860000|2024-10-30 13:11:00|177143.5|177053.5|177166.3|177076.3|177171|177081|177142|177052|27
1730293870000|2024-10-30 13:11:10|177164.3|177074.3|177155.8|177065.8|177167.8|177077.8|177148.5|177058.5|22
1730293880000|2024-10-30 13:11:20|177155.3|177065.3|177154|177064|177155.3|177065.3|177150.8|177060.8|18
1730293890000|2024-10-30 13:11:30|177152.5|177062.5|177113.3|177023.3|177154.7|177064.7|177113.3|177023.3|13
1730293900000|2024-10-30 13:11:40|177112.3|177022.3|177116|177026|177116|177026|177111.3|177021.3|10
1730293910000|2024-10-30 13:11:50|177116.5|177026.5|177109|177019|177116.5|177026.5|177109|177019|5
1730293920000|2024-10-30 13:12:00|177111.3|177021.3|177113.5|177023.5|177114.8|177024.8|177110.5|177020.5|8
1730293930000|2024-10-30 13:12:10|177115.3|177025.3|177112|177022|177120.8|177030.8|177112|177022|12
1730293940000|2024-10-30 13:12:20|177111|177021|177111.7|177021.7|177112.4|177022.4|177101.9|177011.9|12
1730293950000|2024-10-30 13:12:30|177110.9|177020.9|177119.5|177029.5|177119.5|177029.5|177109.9|177019.9|6
1730293960000|2024-10-30 13:12:40|177122.5|177032.5|177163.5|177073.5|177163.5|177073.5|177122|177032|17
1730293970000|2024-10-30 13:12:50|177164|177074|177126.2|177036.2|177164|177074|177126.2|177036.2|14
1730293980000|2024-10-30 13:13:00|177128.8|177038.8|177176|177086|177176|177086|177128.8|177038.8|28
1730293990000|2024-10-30 13:13:10|177179|177089|177174.3|177084.3|177187|177097|177174|177084|22
1730294000000|2024-10-30 13:13:20|177169|177079|177150|177060|177175.3|177085.3|177150|177060|12
1730294010000|2024-10-30 13:13:30|177148|177058|177188.8|177098.8|177191.3|177101.3|177147|177057|22
1730294020000|2024-10-30 13:13:40|177190.3|177100.3|177190.9|177100.9|177194.4|177104.4|177164|177074|25
1730294030000|2024-10-30 13:13:50|177190.3|177100.3|177143.7|177053.7|177190.3|177100.3|177143.7|177053.7|16
1730294040000|2024-10-30 13:14:00|177146.2|177056.2|177141.9|177051.9|177146.2|177056.2|177138.9|177048.9|11
1730294050000|2024-10-30 13:14:10|177140.9|177050.9|177121|177031|177141.9|177051.9|177117.2|177027.2|18
1730294060000|2024-10-30 13:14:20|177122.8|177032.8|177121|177031|177125.5|177035.5|177118.7|177028.7|17
1730294070000|2024-10-30 13:14:30|177118.8|177028.8|177117.8|177027.8|177118.8|177028.8|177116.8|177026.8|5
1730294080000|2024-10-30 13:14:40|177114.7|177024.7|177124.3|177034.3|177124.8|177034.8|177114.7|177024.7|17
1730294090000|2024-10-30 13:14:50|177125.3|177035.3|177116.3|177026.3|177125.3|177035.3|177113.8|177023.8|10
1730294100000|2024-10-30 13:15:00|177116|177026|177114|177024|177122.5|177032.5|177100|177010|21
1730294110000|2024-10-30 13:15:10|177109.8|177019.8|177098|177008|177109.8|177019.8|177097.8|177007.8|18
1730294120000|2024-10-30 13:15:20|177097.5|177007.5|177116.5|177026.5|177116.5|177026.5|177097.5|177007.5|16
1730294130000|2024-10-30 13:15:30|177117.2|177027.2|177118|177028|177121.3|177031.3|177113.8|177023.8|13
1730294140000|2024-10-30 13:15:40|177117.4|177027.4|177105|177015|177119|177029|177104|177014|16
1730294150000|2024-10-30 13:15:50|177099.8|177009.8|177099.3|177009.3|177102.8|177012.8|177095|177005|20
1730294160000|2024-10-30 13:16:00|177096.3|177006.3|177109.3|177019.3|177109.3|177019.3|177096.3|177006.3|22
1730294170000|2024-10-30 13:16:10|177109.8|177019.8|177098.5|177008.5|177110.3|177020.3|177098.5|177008.5|19
1730294180000|2024-10-30 13:16:20|177098.3|177008.3|177102|177012|177102|177012|177097.3|177007.3|14
1730294190000|2024-10-30 13:16:30|177103.5|177013.5|177118.8|177028.8|177122.3|177032.3|177103.5|177013.5|11
1730294200000|2024-10-30 13:16:40|177120.5|177030.5|177122.3|177032.3|177122.5|177032.5|177120.5|177030.5|3
1730294210000|2024-10-30 13:16:50|177122|177032|177121.5|177031.5|177123.7|177033.7|177121.5|177031.5|7
1730294220000|2024-10-30 13:17:00|177118.3|177028.3|177116.5|177026.5|177118.3|177028.3|177112.3|177022.3|12
1730294230000|2024-10-30 13:17:10|177114.3|177024.3|177053.4|176963.4|177114.3|177024.3|177053|176963|20
1730294240000|2024-10-30 13:17:20|177052.7|176962.7|177019|176929|177052.7|176962.7|177000.2|176910.2|28
1730294250000|2024-10-30 13:17:30|177022.7|176932.7|177016.4|176926.4|177022.7|176932.7|177007|176917|31
1730294260000|2024-10-30 13:17:40|177021|176931|177019.5|176929.5|177026|176936|177014|176924|36
1730294270000|2024-10-30 13:17:50|177019.8|176929.8|177019.8|176929.8|177023.8|176933.8|177014.4|176924.4|36
1730294280000|2024-10-30 13:18:00|177019.3|176929.3|177006.5|176916.5|177019.3|176929.3|176996.5|176906.5|24
1730294290000|2024-10-30 13:18:10|177000.8|176910.8|176998.4|176908.4|177000.8|176910.8|176988.9|176898.9|21
1730294300000|2024-10-30 13:18:20|176995.9|176905.9|176988.7|176898.7|176997.2|176907.2|176981|176891|12
1730294310000|2024-10-30 13:18:30|176990.7|176900.7|177004.9|176914.9|177008.3|176918.3|176990.7|176900.7|16
1730294320000|2024-10-30 13:18:40|177006.2|176916.2|177010.3|176920.3|177011|176921|177006.2|176916.2|16
1730294330000|2024-10-30 13:18:50|177010.8|176920.8|177013|176923|177014.5|176924.5|177009.8|176919.8|15
1730294340000|2024-10-30 13:19:00|177051.5|176961.5|177039|176949|177051.5|176961.5|177031|176941|18
1730294350000|2024-10-30 13:19:10|177038.3|176948.3|177034.2|176944.2|177040.8|176950.8|177027.9|176937.9|19
1730294360000|2024-10-30 13:19:20|177033.5|176943.5|177037.2|176947.2|177037.2|176947.2|177031.5|176941.5|16
1730294370000|2024-10-30 13:19:30|177035.9|176945.9|177010.5|176920.5|177035.9|176945.9|177006.2|176916.2|27
1730294380000|2024-10-30 13:19:40|177009.9|176919.9|177004.2|176914.2|177013.7|176923.7|177004.2|176914.2|15
1730294390000|2024-10-30 13:19:50|177003.5|176913.5|177005.9|176915.9|177005.9|176915.9|176994|176904|17
1730294400000|2024-10-30 13:20:00|177008.7|176918.7|177044|176954|177044|176954|177008.7|176918.7|20
1730294410000|2024-10-30 13:20:10|177046.5|176956.5|177044.8|176954.8|177046.5|176956.5|177043|176953|11
1730294420000|2024-10-30 13:20:20|177046.5|176956.5|177047|176957|177047.3|176957.3|177043.8|176953.8|7
1730294430000|2024-10-30 13:20:30|177048.5|176958.5|177045|176955|177048.5|176958.5|177045|176955|8
1730294440000|2024-10-30 13:20:40|177045.3|176955.3|177044.8|176954.8|177048.8|176958.8|177044.8|176954.8|12
1730294450000|2024-10-30 13:20:50|177045.5|176955.5|177048.8|176958.8|177049.5|176959.5|177044.8|176954.8|12
1730294460000|2024-10-30 13:21:00|177046|176956|177051.7|176961.7|177059.3|176969.3|177045.5|176955.5|17
1730294470000|2024-10-30 13:21:10|177053.5|176963.5|177075|176985|177075|176985|177053|176963|13
1730294480000|2024-10-30 13:21:20|177072.2|176982.2|177050.5|176960.5|177072.2|176982.2|177050.5|176960.5|14
1730294490000|2024-10-30 13:21:30|177049.5|176959.5|177052.3|176962.3|177053.5|176963.5|177049.5|176959.5|10
1730294500000|2024-10-30 13:21:40|177053.3|176963.3|177047.8|176957.8|177057.5|176967.5|177047.8|176957.8|9
1730294510000|2024-10-30 13:21:50|177045.8|176955.8|177010.8|176920.8|177045.8|176955.8|177008|176918|14
1730294520000|2024-10-30 13:22:00|177028.3|176938.3|177090.2|177000.2|177090.3|177000.3|177028.3|176938.3|28
1730294530000|2024-10-30 13:22:10|177089.8|176999.8|177097.3|177007.3|177103.3|177013.3|177088.5|176998.5|25
1730294540000|2024-10-30 13:22:20|177100|177010|177097|177007|177103|177013|177095.5|177005.5|22
1730294550000|2024-10-30 13:22:30|177098.3|177008.3|177095.3|177005.3|177104.3|177014.3|177094.5|177004.5|23
1730294560000|2024-10-30 13:22:40|177095.5|177005.5|177098|177008|177102.3|177012.3|177095.5|177005.5|12
1730294570000|2024-10-30 13:22:50|177095.3|177005.3|177100.8|177010.8|177100.8|177010.8|177094.8|177004.8|8
1730294580000|2024-10-30 13:23:00|177098.8|177008.8|177102.7|177012.7|177102.9|177012.9|177095.8|177005.8|25
1730294590000|2024-10-30 13:23:10|177103|177013|177111.8|177021.8|177112.3|177022.3|177102.3|177012.3|15
1730294600000|2024-10-30 13:23:20|177111.2|177021.2|177111.9|177021.9|177116.2|177026.2|177108.3|177018.3|11
1730294610000|2024-10-30 13:23:30|177111.2|177021.2|177108.8|177018.8|177111.5|177021.5|177108.8|177018.8|4
1730294620000|2024-10-30 13:23:40|177108|177018|177100.4|177010.4|177108|177018|177096.5|177006.5|12
1730294630000|2024-10-30 13:23:50|177097.1|177007.1|177075.6|176985.6|177101.4|177011.4|177065.2|176975.2|9
1730294640000|2024-10-30 13:24:00|177073.8|176983.8|177097.4|177007.4|177099.4|177009.4|177073.8|176983.8|13
1730294650000|2024-10-30 13:24:10|177090|177000|177095.7|177005.7|177098.7|177008.7|177085.4|176995.4|9
1730294660000|2024-10-30 13:24:20|177093.1|177003.1|177090.5|177000.5|177096.7|177006.7|177080.2|176990.2|11
1730294670000|2024-10-30 13:24:30|177088.9|176998.9|177072.9|176982.9|177088.9|176998.9|177069.9|176979.9|18
1730294680000|2024-10-30 13:24:40|177070.9|176980.9|177076.4|176986.4|177077.4|176987.4|177064.3|176974.3|11
1730294690000|2024-10-30 13:24:50|177078|176988|177076|176986|177078|176988|177070.4|176980.4|6
1730294700000|2024-10-30 13:25:00|177071.5|176981.5|177067.1|176977.1|177077.6|176987.6|177064|176974|10
1730294710000|2024-10-30 13:25:10|177075.5|176985.5|177060.7|176970.7|177075.5|176985.5|177055.7|176965.7|10
1730294720000|2024-10-30 13:25:20|177059.7|176969.7|177071|176981|177071|176981|177059.7|176969.7|2
1730294730000|2024-10-30 13:25:30|177072|176982|177072|176982|177072|176982|177072|176982|1
1730294740000|2024-10-30 13:25:40|177077|176987|177072|176982|177083|176993|177067|176977|8
1730294760000|2024-10-30 13:26:00|177079|176989|177080.4|176990.4|177085|176995|177067|176977|11
1730294770000|2024-10-30 13:26:10|177080|176990|177043|176953|177084|176994|177022.4|176932.4|23
1730294780000|2024-10-30 13:26:20|177046.2|176956.2|177016.9|176926.9|177058.8|176968.8|177007.9|176917.9|26
1730294790000|2024-10-30 13:26:30|177004.5|176914.5|177004.7|176914.7|177014.2|176924.2|177003.5|176913.5|24
1730294800000|2024-10-30 13:26:40|177001.5|176911.5|177010.5|176920.5|177011.2|176921.2|177001.5|176911.5|14
1730294810000|2024-10-30 13:26:50|177010.8|176920.8|177019.5|176929.5|177020|176930|177010.8|176920.8|15
1730294820000|2024-10-30 13:27:00|177019|176929|177018.4|176928.4|177021.7|176931.7|177014|176924|18
1730294830000|2024-10-30 13:27:10|177021|176931|177028|176938|177028|176938|177018|176928|12
1730294840000|2024-10-30 13:27:20|177031.4|176941.4|177030|176940|177031.4|176941.4|177030|176940|4
1730294850000|2024-10-30 13:27:30|177030.4|176940.4|177041.5|176951.5|177041.5|176951.5|177026|176936|10
1730294860000|2024-10-30 13:27:40|177035.7|176945.7|177030.9|176940.9|177035.7|176945.7|177030.9|176940.9|3
1730294870000|2024-10-30 13:27:50|177033.5|176943.5|177044|176954|177044|176954|177033.5|176943.5|10
1730294880000|2024-10-30 13:28:00|177044.4|176954.4|177066.7|176976.7|177068.7|176978.7|177043.4|176953.4|15
1730294890000|2024-10-30 13:28:10|177066.4|176976.4|177066.4|176976.4|177066.4|176976.4|177059|176969|7
1730294900000|2024-10-30 13:28:20|177067|176977|177062.7|176972.7|177070|176980|177061|176971|10
1730294910000|2024-10-30 13:28:30|177065.7|176975.7|177069.7|176979.7|177070.2|176980.2|177065.7|176975.7|6
1730294920000|2024-10-30 13:28:40|177066.4|176976.4|177060.2|176970.2|177067.7|176977.7|177055.7|176965.7|12
1730294930000|2024-10-30 13:28:50|177058.8|176968.8|177044.3|176954.3|177058.8|176968.8|177044.3|176954.3|7
1730294940000|2024-10-30 13:29:00|177043.5|176953.5|177040.8|176950.8|177045.3|176955.3|177040|176950|13
1730294950000|2024-10-30 13:29:10|177037.8|176947.8|177033.8|176943.8|177037.8|176947.8|177033.8|176943.8|3
1730294960000|2024-10-30 13:29:20|177034.8|176944.8|177027|176937|177034.8|176944.8|177026.3|176936.3|15
1730294970000|2024-10-30 13:29:30|177026.5|176936.5|177023|176933|177026.5|176936.5|177017.8|176927.8|6
1730294980000|2024-10-30 13:29:40|177022.5|176932.5|177024.5|176934.5|177029.8|176939.8|177022.5|176932.5|13
1730294990000|2024-10-30 13:29:50|177025|176935|177036|176946|177038.5|176948.5|177025|176935|18
1730295000000|2024-10-30 13:30:00|177046.3|176956.3|177090|177000|177118|177028|177035.8|176945.8|30
1730295010000|2024-10-30 13:30:10|177084.8|176994.8|177115.4|177025.4|177125.7|177035.7|177084.8|176994.8|19
1730295020000|2024-10-30 13:30:20|177115|177025|177112.7|177022.7|177117.2|177027.2|177111.3|177021.3|15
1730295030000|2024-10-30 13:30:30|177115.7|177025.7|177119.3|177029.3|177120.3|177030.3|177114.5|177024.5|14
1730295040000|2024-10-30 13:30:40|177115.5|177025.5|177118.2|177028.2|177122.8|177032.8|177115.5|177025.5|8
1730295050000|2024-10-30 13:30:50|177116.8|177026.8|177102|177012|177118|177028|177080.7|176990.7|18
1730295060000|2024-10-30 13:31:00|177101.9|177011.9|177097|177007|177101.9|177011.9|177061|176971|18
1730295070000|2024-10-30 13:31:10|177099.8|177009.8|177110.8|177020.8|177118.5|177028.5|177097.7|177007.7|21
1730295080000|2024-10-30 13:31:20|177112.2|177022.2|177105|177015|177114.9|177024.9|177105|177015|13
1730295090000|2024-10-30 13:31:30|177104|177014|177114.5|177024.5|177114.5|177024.5|177097|177007|13
1730295100000|2024-10-30 13:31:40|177110|177020|177112.3|177022.3|177116.5|177026.5|177110|177020|4
1730295110000|2024-10-30 13:31:50|177109.3|177019.3|177078.8|176988.8|177109.3|177019.3|177076.5|176986.5|15
1730295120000|2024-10-30 13:32:00|177078.3|176988.3|177092.5|177002.5|177095.5|177005.5|177076.5|176986.5|14
1730295130000|2024-10-30 13:32:10|177098|177008|177114.5|177024.5|177114.5|177024.5|177098|177008|5
1730295140000|2024-10-30 13:32:20|177119.5|177029.5|177111|177021|177121.5|177031.5|177111|177021|3
1730295150000|2024-10-30 13:32:30|177102.5|177012.5|177102|177012|177105.5|177015.5|177096|177006|4
1730295160000|2024-10-30 13:32:40|177108|177018|177094|177004|177108|177018|177094|177004|6
1730295170000|2024-10-30 13:32:50|177098|177008|177096|177006|177109.5|177019.5|177096|177006|7
1730295180000|2024-10-30 13:33:00|177092.5|177002.5|177083.7|176993.7|177102.5|177012.5|177077.4|176987.4|16
1730295190000|2024-10-30 13:33:10|177076|176986|177036.4|176946.4|177079.7|176989.7|177036.4|176946.4|12
1730295200000|2024-10-30 13:33:20|177036|176946|177044.5|176954.5|177044.9|176954.9|177029.7|176939.7|17
1730295210000|2024-10-30 13:33:30|177034.9|176944.9|177049.4|176959.4|177050.3|176960.3|177034.5|176944.5|14
1730295220000|2024-10-30 13:33:40|177049.8|176959.8|177059.9|176969.9|177067.5|176977.5|177049.8|176959.8|18
1730295230000|2024-10-30 13:33:50|177060|176970|177067.2|176977.2|177073.9|176983.9|177059.7|176969.7|13
1730295240000|2024-10-30 13:34:00|177063|176973|177060.7|176970.7|177074.7|176984.7|177060.7|176970.7|17
1730295250000|2024-10-30 13:34:10|177063|176973|177072.7|176982.7|177072.7|176982.7|177062.9|176972.9|10
1730295260000|2024-10-30 13:34:20|177076.4|176986.4|177088.7|176998.7|177088.7|176998.7|177076.4|176986.4|10
1730295270000|2024-10-30 13:34:30|177088.4|176998.4|177090.7|177000.7|177096.3|177006.3|177075.2|176985.2|21
1730295280000|2024-10-30 13:34:40|177092.7|177002.7|177108|177018|177112|177022|177092|177002|15
1730295290000|2024-10-30 13:34:50|177108.3|177018.3|177105.4|177015.4|177114.3|177024.3|177086.7|176996.7|17
1730295300000|2024-10-30 13:35:00|177109|177019|177101.7|177011.7|177115.4|177025.4|177099.3|177009.3|18
1730295310000|2024-10-30 13:35:10|177102|177012|177094.5|177004.5|177108.7|177018.7|177091.3|177001.3|18
1730295320000|2024-10-30 13:35:20|177096|177006|177103.8|177013.8|177104.3|177014.3|177094.8|177004.8|11
1730295330000|2024-10-30 13:35:30|177101.3|177011.3|177091.8|177001.8|177111.3|177021.3|177091.5|177001.5|17
1730295340000|2024-10-30 13:35:40|177092.5|177002.5|177080|176990|177092.5|177002.5|177076|176986|19
1730295350000|2024-10-30 13:35:50|177079|176989|177083.2|176993.2|177089.4|176999.4|177076.2|176986.2|25
1730295360000|2024-10-30 13:36:00|177084.9|176994.9|177055.4|176965.4|177089.8|176999.8|177049|176959|24
1730295370000|2024-10-30 13:36:10|177055|176965|177057.8|176967.8|177058.8|176968.8|177044.2|176954.2|21
1730295380000|2024-10-30 13:36:20|177057|176967|177065.5|176975.5|177067.5|176977.5|177057|176967|19
1730295390000|2024-10-30 13:36:30|177064|176974|177064.3|176974.3|177064.3|176974.3|177060.3|176970.3|18
1730295400000|2024-10-30 13:36:40|177065|176975|177069.8|176979.8|177085.8|176995.8|177063.8|176973.8|24
1730295410000|2024-10-30 13:36:50|177071|176981|177052.5|176962.5|177072|176982|177051.8|176961.8|29
1730295420000|2024-10-30 13:37:00|177053.3|176963.3|177051.8|176961.8|177056.8|176966.8|177047.8|176957.8|26
1730295430000|2024-10-30 13:37:10|177052.3|176962.3|177053.8|176963.8|177057|176967|177052|176962|11
1730295440000|2024-10-30 13:37:20|177049.3|176959.3|177048.3|176958.3|177051.3|176961.3|177039|176949|12
1730295450000|2024-10-30 13:37:30|177046|176956|177048.5|176958.5|177052.3|176962.3|177044|176954|17
1730295460000|2024-10-30 13:37:40|177045|176955|177039|176949|177045|176955|177024|176934|25
1730295470000|2024-10-30 13:37:50|177037|176947|177039.5|176949.5|177043|176953|177037|176947|18
1730295480000|2024-10-30 13:38:00|177038.5|176948.5|177033.9|176943.9|177038.5|176948.5|177031.5|176941.5|13
1730295490000|2024-10-30 13:38:10|177033.2|176943.2|177032.5|176942.5|177040.9|176950.9|177027.8|176937.8|15
1730295500000|2024-10-30 13:38:20|177031.9|176941.9|177024|176934|177031.9|176941.9|177024|176934|11
1730295510000|2024-10-30 13:38:30|177024.5|176934.5|177023.3|176933.3|177025.8|176935.8|177021.5|176931.5|8
1730295520000|2024-10-30 13:38:40|177022.3|176932.3|177026.4|176936.4|177026.4|176936.4|177015.5|176925.5|24
1730295530000|2024-10-30 13:38:50|177027.3|176937.3|177019.5|176929.5|177027.3|176937.3|177013.9|176923.9|13
1730295540000|2024-10-30 13:39:00|177020|176930|177021.5|176931.5|177023.3|176933.3|177013.3|176923.3|22
1730295550000|2024-10-30 13:39:10|177019|176929|176975|176885|177019|176929|176958.7|176868.7|22
1730295560000|2024-10-30 13:39:20|176976|176886|176981.8|176891.8|176985.8|176895.8|176974.5|176884.5|16
1730295570000|2024-10-30 13:39:30|176982.8|176892.8|177011|176921|177011|176921|176982.8|176892.8|21
1730295580000|2024-10-30 13:39:40|177008.5|176918.5|177024|176934|177029|176939|177008.5|176918.5|16
1730295590000|2024-10-30 13:39:50|177025.5|176935.5|177032.8|176942.8|177036.3|176946.3|177025.3|176935.3|14
1730295600000|2024-10-30 13:40:00|177027.3|176937.3|177020.5|176930.5|177033.8|176943.8|177016.5|176926.5|22
1730295610000|2024-10-30 13:40:10|177019|176929|177016.8|176926.8|177020.7|176930.7|177015.4|176925.4|13
1730295620000|2024-10-30 13:40:20|177013.7|176923.7|177013|176923|177014.7|176924.7|177003.7|176913.7|11
1730295630000|2024-10-30 13:40:30|177012.4|176922.4|177005.2|176915.2|177017.5|176927.5|177005.2|176915.2|16
1730295640000|2024-10-30 13:40:40|177006.5|176916.5|177008|176918|177009.7|176919.7|177001.9|176911.9|27
1730295650000|2024-10-30 13:40:50|177007.3|176917.3|177008.8|176918.8|177010|176920|176999|176909|19
1730295660000|2024-10-30 13:41:00|177009.3|176919.3|177005|176915|177028.8|176938.8|177005|176915|30
1730295670000|2024-10-30 13:41:10|177004.2|176914.2|177002|176912|177012|176922|177001.2|176911.2|21
1730295680000|2024-10-30 13:41:20|177001|176911|177015.8|176925.8|177018.7|176928.7|177001|176911|17
1730295690000|2024-10-30 13:41:30|177015|176925|176999.7|176909.7|177015|176925|176999.7|176909.7|15
1730295700000|2024-10-30 13:41:40|176995.5|176905.5|176944.9|176854.9|176999.5|176909.5|176944.9|176854.9|23
1730295710000|2024-10-30 13:41:50|176944.7|176854.7|176942.8|176852.8|176949.3|176859.3|176938.8|176848.8|24
1730295720000|2024-10-30 13:42:00|176941.8|176851.8|176957.5|176867.5|176957.5|176867.5|176941.8|176851.8|16
1730295730000|2024-10-30 13:42:10|176957.3|176867.3|176998.5|176908.5|176998.5|176908.5|176955.5|176865.5|18
1730295740000|2024-10-30 13:42:20|176998|176908|176999.8|176909.8|177000.8|176910.8|176998|176908|8
1730295750000|2024-10-30 13:42:30|176997.4|176907.4|177001.3|176911.3|177001.3|176911.3|176997.4|176907.4|10
1730295760000|2024-10-30 13:42:40|177001.7|176911.7|177005.9|176915.9|177011.3|176921.3|177001.7|176911.7|20
1730295770000|2024-10-30 13:42:50|177005.5|176915.5|177027.7|176937.7|177027.7|176937.7|177003|176913|16
1730295780000|2024-10-30 13:43:00|177024|176934|177033.5|176943.5|177036.7|176946.7|177024|176934|26
1730295790000|2024-10-30 13:43:10|177038.5|176948.5|177035.5|176945.5|177038.5|176948.5|177028.7|176938.7|16
1730295800000|2024-10-30 13:43:20|177040|176950|177050.4|176960.4|177055.8|176965.8|177038.5|176948.5|16
1730295810000|2024-10-30 13:43:30|177048|176958|177035|176945|177048|176958|177035|176945|12
1730295820000|2024-10-30 13:43:40|177035.5|176945.5|177023.7|176933.7|177035.5|176945.5|177017.8|176927.8|21
1730295830000|2024-10-30 13:43:50|177023|176933|177000.8|176910.8|177023|176933|176993.5|176903.5|23
1730295840000|2024-10-30 13:44:00|176993.5|176903.5|176991.3|176901.3|177003|176913|176989.8|176899.8|19
1730295850000|2024-10-30 13:44:10|176990|176900|176945.3|176855.3|176991.3|176901.3|176945.3|176855.3|19
1730295860000|2024-10-30 13:44:20|176946.5|176856.5|176945.3|176855.3|176946.5|176856.5|176938.8|176848.8|8
1730295870000|2024-10-30 13:44:30|176944.8|176854.8|176940.5|176850.5|176944.8|176854.8|176936.5|176846.5|14
1730295880000|2024-10-30 13:44:40|176940.8|176850.8|176943.8|176853.8|176943.8|176853.8|176934|176844|13
1730295890000|2024-10-30 13:44:50|176943.3|176853.3|176944.5|176854.5|176947|176857|176937.8|176847.8|14
1730295900000|2024-10-30 13:45:00|176947.8|176857.8|176939.8|176849.8|176954.5|176864.5|176939.8|176849.8|21
1730295910000|2024-10-30 13:45:10|176940.3|176850.3|176948.7|176858.7|176948.7|176858.7|176940.3|176850.3|7
1730295920000|2024-10-30 13:45:20|176949.4|176859.4|176947|176857|176949.4|176859.4|176943.5|176853.5|11
1730295930000|2024-10-30 13:45:30|176947.5|176857.5|176945.5|176855.5|176950.5|176860.5|176942.3|176852.3|15
1730295940000|2024-10-30 13:45:40|176945.8|176855.8|176946.5|176856.5|176948|176858|176940.3|176850.3|24
1730295950000|2024-10-30 13:45:50|176951.5|176861.5|176948.8|176858.8|176951.8|176861.8|176934.3|176844.3|23
1730295960000|2024-10-30 13:46:00|176948.3|176858.3|176945.3|176855.3|176949.5|176859.5|176943|176853|21
1730295970000|2024-10-30 13:46:10|176944.8|176854.8|176945|176855|176946.3|176856.3|176942.5|176852.5|10
1730295980000|2024-10-30 13:46:20|176945.5|176855.5|176939.3|176849.3|176947.5|176857.5|176936.3|176846.3|11
1730295990000|2024-10-30 13:46:30|176938.8|176848.8|176942.3|176852.3|176942.3|176852.3|176936|176846|8
1730296000000|2024-10-30 13:46:40|176928.3|176838.3|176891.8|176801.8|176928.5|176838.5|176890.4|176800.4|21
1730296010000|2024-10-30 13:46:50|176897.5|176807.5|176854.5|176764.5|176897.5|176807.5|176854.5|176764.5|20
1730296020000|2024-10-30 13:47:00|176853.9|176763.9|176843.2|176753.2|176853.9|176763.9|176832.4|176742.4|20
1730296030000|2024-10-30 13:47:10|176842.5|176752.5|176834.3|176744.3|176842.5|176752.5|176829|176739|17
1730296040000|2024-10-30 13:47:20|176835.7|176745.7|176836.4|176746.4|176840.4|176750.4|176831.2|176741.2|17
1730296050000|2024-10-30 13:47:30|176809.8|176719.8|176795.2|176705.2|176809.8|176719.8|176793.7|176703.7|12
1730296060000|2024-10-30 13:47:40|176793.4|176703.4|176790.7|176700.7|176793.4|176703.4|176782.4|176692.4|9
1730296070000|2024-10-30 13:47:50|176790.4|176700.4|176788.5|176698.5|176791|176701|176780.4|176690.4|23
1730296080000|2024-10-30 13:48:00|176786.8|176696.8|176781.3|176691.3|176789|176699|176779.3|176689.3|18
1730296090000|2024-10-30 13:48:10|176779.8|176689.8|176783.5|176693.5|176789.5|176699.5|176779.3|176689.3|22
1730296100000|2024-10-30 13:48:20|176781.5|176691.5|176779.8|176689.8|176784.8|176694.8|176777.3|176687.3|18
1730296110000|2024-10-30 13:48:30|176781.8|176691.8|176725.3|176635.3|176781.8|176691.8|176723.5|176633.5|27
1730296120000|2024-10-30 13:48:40|176725|176635|176763.5|176673.5|176763.8|176673.8|176725|176635|26
1730296130000|2024-10-30 13:48:50|176764|176674|176759.9|176669.9|176764|176674|176756.8|176666.8|11
1730296140000|2024-10-30 13:49:00|176760.2|176670.2|176751.8|176661.8|176762.2|176672.2|176739.3|176649.3|19
1730296150000|2024-10-30 13:49:10|176751.3|176661.3|176749.4|176659.4|176760.5|176670.5|176749.4|176659.4|23
1730296160000|2024-10-30 13:49:20|176749|176659|176724.8|176634.8|176752.5|176662.5|176712.5|176622.5|26
1730296170000|2024-10-30 13:49:30|176725.3|176635.3|176727|176637|176731.5|176641.5|176724.3|176634.3|19
1730296180000|2024-10-30 13:49:40|176727.5|176637.5|176739|176649|176740.8|176650.8|176727.5|176637.5|21
1730296190000|2024-10-30 13:49:50|176739.5|176649.5|176734|176644|176739.5|176649.5|176734|176644|10
1730296200000|2024-10-30 13:50:00|176734.7|176644.7|176750.2|176660.2|176752.8|176662.8|176734.7|176644.7|10
1730296210000|2024-10-30 13:50:10|176750.7|176660.7|176751.3|176661.3|176755.3|176665.3|176750.7|176660.7|5
1730296220000|2024-10-30 13:50:20|176748.7|176658.7|176730.3|176640.3|176750.7|176660.7|176728.3|176638.3|24
1730296230000|2024-10-30 13:50:30|176729.8|176639.8|176676.5|176586.5|176732|176642|176676.5|176586.5|13
1730296240000|2024-10-30 13:50:40|176682|176592|176685|176595|176688|176598|176674.8|176584.8|23
1730296250000|2024-10-30 13:50:50|176688.5|176598.5|176676.8|176586.8|176688.8|176598.8|176676.5|176586.5|18
1730296260000|2024-10-30 13:51:00|176679.8|176589.8|176680.8|176590.8|176682.5|176592.5|176678.2|176588.2|4
1730296270000|2024-10-30 13:51:10|176675.8|176585.8|176626.1|176536.1|176684.3|176594.3|176622.1|176532.1|15
1730296280000|2024-10-30 13:51:20|176629.1|176539.1|176601.9|176511.9|176629.1|176539.1|176601.9|176511.9|16
1730296290000|2024-10-30 13:51:30|176600.3|176510.3|176577.6|176487.6|176600.3|176510.3|176577.6|176487.6|6
1730296300000|2024-10-30 13:51:40|176580.9|176490.9|176577.7|176487.7|176581.6|176491.6|176572.3|176482.3|13
1730296310000|2024-10-30 13:51:50|176578.3|176488.3|176572.1|176482.1|176578.3|176488.3|176567.8|176477.8|19
1730296320000|2024-10-30 13:52:00|176578.1|176488.1|176586.5|176496.5|176586.5|176496.5|176578.1|176488.1|16
1730296330000|2024-10-30 13:52:10|176584.9|176494.9|176583.2|176493.2|176584.9|176494.9|176578.6|176488.6|12
1730296340000|2024-10-30 13:52:20|176580.6|176490.6|176570.8|176480.8|176585.1|176495.1|176570.8|176480.8|14
1730296350000|2024-10-30 13:52:30|176580.4|176490.4|176509.1|176379.1|176580.4|176490.4|176509.1|176379.1|21
1730296360000|2024-10-30 13:52:40|176507.1|176417.1|176503.7|176413.7|176514.9|176424.9|176503.7|176413.7|15
1730296370000|2024-10-30 13:52:50|176505.8|176415.8|176473.8|176383.8|176505.8|176415.8|176473.8|176383.8|13
1730296380000|2024-10-30 13:53:00|176480.8|176390.8|176481.1|176391.1|176482.5|176392.5|176474.8|176384.8|8
1730296390000|2024-10-30 13:53:10|176482.5|176392.5|176475.8|176385.8|176483.5|176393.5|176472.8|176382.8|7
1730296400000|2024-10-30 13:53:20|176480.8|176390.8|176476.5|176386.5|176481.1|176391.1|176474.5|176384.5|7
1730296410000|2024-10-30 13:53:30|176480.5|176390.5|176476.8|176386.8|176480.5|176390.5|176470.1|176380.1|10
1730296420000|2024-10-30 13:53:40|176477.9|176387.9|176481.9|176391.9|176487.9|176397.9|176477.9|176387.9|3
1730296430000|2024-10-30 13:53:50|176478.5|176388.5|176478.9|176388.9|176484.2|176394.2|176473.2|176383.2|15
1730296440000|2024-10-30 13:54:00|176474.5|176384.5|176467.6|176337.6|176477.5|176387.5|176466.3|176336.3|16
1730296450000|2024-10-30 13:54:10|176465.3|176335.3|176471.6|176341.6|176482|176352|176462.1|176332.1|12
1730296460000|2024-10-30 13:54:20|176473.9|176343.9|176538.1|176408.1|176538.1|176408.1|176473.9|176343.9|20
1730296470000|2024-10-30 13:54:30|176533.1|176403.1|176541|176411|176544.3|176414.3|176533.1|176403.1|8
1730296480000|2024-10-30 13:54:40|176553.7|176423.7|176531.4|176441.4|176558.8|176443.8|176528.1|176421.5|13
1730296490000|2024-10-30 13:54:50|176535.4|176445.4|176567.9|176437.9|176567.9|176448|176530.7|176437.9|12
1730296500000|2024-10-30 13:55:00|176565.2|176435.2|176557.7|176427.7|176568.4|176438.4|176552.2|176422.2|18
1730296510000|2024-10-30 13:55:10|176554.7|176424.7|176565.6|176475.6|176565.6|176475.6|176554.7|176424.7|11
1730296520000|2024-10-30 13:55:20|176560.2|176470.2|176583.3|176493.3|176587|176497|176560.2|176470.2|5
1730296530000|2024-10-30 13:55:30|176580.3|176490.3|176560.4|176470.4|176588.3|176498.3|176560.4|176470.4|12
1730296540000|2024-10-30 13:55:40|176563.7|176473.7|176529.6|176439.6|176563.7|176473.7|176528.6|176429.8|15
1730296550000|2024-10-30 13:55:50|176532.3|176442.3|176532.3|176442.3|176536.6|176446.6|176530.3|176440.3|10
1730296560000|2024-10-30 13:56:00|176531|176441|176485.3|176395.3|176537.3|176447.3|176470.8|176380.8|24
1730296570000|2024-10-30 13:56:10|176483.7|176393.7|176478.1|176388.1|176483.7|176393.7|176471.1|176381.1|10
1730296580000|2024-10-30 13:56:20|176481.8|176391.8|176489.7|176399.7|176489.7|176399.7|176471|176381|14
1730296590000|2024-10-30 13:56:30|176493.7|176403.7|176474.5|176384.5|176493.7|176403.7|176472.2|176382.2|12
1730296600000|2024-10-30 13:56:40|176470.2|176380.2|176455.3|176365.3|176481.7|176391.7|176455.3|176365.3|16
1730296610000|2024-10-30 13:56:50|176453|176363|176456|176366|176456.3|176366.3|176437.5|176347.5|11
1730296620000|2024-10-30 13:57:00|176457|176367|176458.7|176368.7|176465.3|176375.3|176451.9|176361.9|8
1730296630000|2024-10-30 13:57:10|176465.3|176375.3|176462.3|176372.3|176473.2|176383.2|176458.7|176368.7|7
1730296640000|2024-10-30 13:57:20|176461.9|176371.9|176471.9|176381.9|176471.9|176381.9|176453.8|176363.8|9
1730296650000|2024-10-30 13:57:30|176463.4|176373.4|176475.7|176385.7|176475.7|176385.7|176460.7|176370.7|9
1730296660000|2024-10-30 13:57:40|176475.5|176385.5|176464.8|176374.8|176491.7|176401.7|176463.5|176373.5|17
1730296670000|2024-10-30 13:57:50|176464.4|176374.4|176480.5|176390.5|176489.5|176399.5|176459.4|176369.4|19
1730296680000|2024-10-30 13:58:00|176473.5|176383.5|176513.2|176423.2|176513.5|176423.5|176473.5|176383.5|20
1730296690000|2024-10-30 13:58:10|176515.7|176425.7|176528.9|176438.9|176532.9|176442.9|176508.9|176418.9|12
1730296700000|2024-10-30 13:58:20|176530.9|176440.9|176541.2|176451.2|176541.2|176451.2|176530.9|176440.9|7
1730296710000|2024-10-30 13:58:30|176541|176451|176541|176451|176541|176451|176541|176451|1
1730296720000|2024-10-30 13:58:40|176540.9|176450.9|176527|176437|176540.9|176450.9|176525|176435|9
1730296730000|2024-10-30 13:58:50|176529.5|176439.5|176518.5|176428.5|176531.5|176441.5|176518.2|176428.2|22
1730296740000|2024-10-30 13:59:00|176519.4|176429.4|176510|176420|176524.5|176434.5|176491.5|176401.5|33
1730296750000|2024-10-30 13:59:10|176510.2|176420.2|176521.7|176431.7|176530.4|176440.4|176509.5|176419.5|24
1730296760000|2024-10-30 13:59:20|176522|176432|176524|176434|176524|176434|176521.2|176431.2|5
1730296770000|2024-10-30 13:59:30|176523.5|176433.5|176522.2|176432.2|176524.5|176434.5|176522|176432|9
1730296780000|2024-10-30 13:59:40|176522.7|176432.7|176514|176424|176522.7|176432.7|176509.5|176419.5|11
1730296790000|2024-10-30 13:59:50|176501.7|176411.7|176560.3|176430.3|176560.3|176430.3|176499|176409|19
1730296800000|2024-10-30 14:00:00|176575.8|176445.8|176576.3|176446.3|176577.7|176447.7|176574.3|176444.3|29
1730296810000|2024-10-30 14:00:10|176576|176446|176682.3|176552.3|176720|176554.9|176576|176446|34
1730296820000|2024-10-30 14:00:20|176682|176552|176645|176515|176686.2|176556.2|176645|176515|27
1730296830000|2024-10-30 14:00:30|176643.5|176513.5|176648.2|176518.2|176653.3|176523.3|176642.5|176512.5|34
1730296840000|2024-10-30 14:00:40|176646.7|176516.7|176657.8|176527.8|176683|176553|176646.7|176516.7|30
1730296850000|2024-10-30 14:00:50|176657.5|176527.5|176639.8|176509.8|176657.5|176527.5|176639.3|176509.3|11
1730296860000|2024-10-30 14:01:00|176639.3|176509.3|176543.5|176453.5|176644.4|176519.7|176542.5|176452.5|25
1730296870000|2024-10-30 14:01:10|176543.9|176453.9|176545|176455|176545|176455|176531.5|176441.5|17
1730296880000|2024-10-30 14:01:20|176546.3|176456.3|176576|176486|176576|176486|176546.3|176456.3|22
1730296890000|2024-10-30 14:01:30|176577|176487|176581.3|176491.3|176581.3|176491.3|176577|176487|7
1730296900000|2024-10-30 14:01:40|176580.8|176490.8|176580.7|176490.7|176581|176491|176573.3|176483.3|13
1730296910000|2024-10-30 14:01:50|176580|176490|176578.5|176488.5|176580|176490|176573.8|176483.8|15
1730296920000|2024-10-30 14:02:00|176578|176488|176565.8|176475.8|176579|176489|176563.5|176473.5|28
1730296930000|2024-10-30 14:02:10|176565|176475|176573|176483|176573|176483|176562.5|176472.5|20
1730296940000|2024-10-30 14:02:20|176569|176479|176566.8|176476.8|176571.3|176481.3|176562.9|176472.9|27
1730296950000|2024-10-30 14:02:30|176567.5|176477.5|176575.8|176485.8|176575.8|176485.8|176565.3|176475.3|18
1730296960000|2024-10-30 14:02:40|176571.8|176481.8|176568|176478|176575|176485|176564.8|176474.8|20
1730296970000|2024-10-30 14:02:50|176568.5|176478.5|176567|176477|176572.5|176482.5|176561.2|176471.2|13
1730296980000|2024-10-30 14:03:00|176566.5|176476.5|176565.8|176475.8|176568.5|176478.5|176563.2|176473.2|12
1730296990000|2024-10-30 14:03:10|176567.5|176477.5|176521.9|176431.9|176568.8|176478.8|176508.8|176418.8|14
1730297000000|2024-10-30 14:03:20|176525.3|176435.3|176524.3|176434.3|176525.3|176435.3|176514.8|176424.8|23
1730297010000|2024-10-30 14:03:30|176524.5|176434.5|176517|176427|176529.2|176439.2|176517|176427|19
1730297020000|2024-10-30 14:03:40|176517.7|176427.7|176547.8|176457.8|176547.8|176457.8|176517.7|176427.7|17
1730297030000|2024-10-30 14:03:50|176541.5|176451.5|176554.5|176464.5|176556.3|176466.3|176538.8|176448.8|20
1730297040000|2024-10-30 14:04:00|176555|176465|176651|176561|176658.3|176568.3|176555|176465|22
1730297050000|2024-10-30 14:04:10|176650.9|176560.9|176671.2|176541.2|176671.2|176578.4|176644.8|176541.2|22
1730297060000|2024-10-30 14:04:20|176667.1|176537.1|176655.7|176525.7|176680.3|176550.3|176653.1|176523.1|14
1730297070000|2024-10-30 14:04:30|176654.2|176524.2|176647.4|176557.4|176690.2|176560.2|176630.4|176524.2|13
1730297080000|2024-10-30 14:04:40|176645.4|176555.4|176712.3|176622.3|176712.3|176622.3|176645.4|176555.4|20
1730297090000|2024-10-30 14:04:50|176714|176624|176652.7|176562.7|176723.4|176633.4|176649.1|176559.1|10
1730297100000|2024-10-30 14:05:00|176651|176561|176678.7|176588.7|176681.4|176591.4|176646.2|176556.2|19
1730297110000|2024-10-30 14:05:10|176680.7|176590.7|176712.8|176582.8|176714.8|176614.7|176679.4|176577.8|14
1730297120000|2024-10-30 14:05:20|176714.4|176584.4|176691.4|176601.4|176726.9|176611.5|176686.1|176584.4|18
1730297130000|2024-10-30 14:05:30|176694.8|176604.8|176674.6|176584.6|176697.8|176607.8|176671.3|176581.3|12
1730297140000|2024-10-30 14:05:40|176677.3|176587.3|176708.5|176618.5|176715.7|176625.7|176676.2|176586.2|19
1730297150000|2024-10-30 14:05:50|176691.3|176601.3|176651.5|176561.5|176697.2|176607.2|176651.5|176561.5|25
1730297160000|2024-10-30 14:06:00|176651.2|176561.2|176699.2|176609.2|176699.2|176609.2|176651.2|176561.2|28
1730297170000|2024-10-30 14:06:10|176707.4|176617.4|176666.9|176576.9|176708|176618|176656|176566|24
1730297180000|2024-10-30 14:06:20|176670|176580|176663.2|176573.2|176670|176580|176661.9|176571.9|12
1730297190000|2024-10-30 14:06:30|176664.5|176574.5|176670.9|176580.9|176672|176582|176653.7|176563.7|21
1730297200000|2024-10-30 14:06:40|176672.9|176582.9|176681.5|176591.5|176681.5|176591.5|176668.2|176578.2|13
1730297210000|2024-10-30 14:06:50|176690.2|176600.2|176689.2|176599.2|176705.5|176615.5|176672.2|176582.2|25
1730297220000|2024-10-30 14:07:00|176702.9|176612.9|176698.8|176608.8|176703.5|176613.5|176693|176603|22
1730297230000|2024-10-30 14:07:10|176699|176609|176683.5|176593.5|176702.5|176612.5|176676.2|176586.2|24
1730297240000|2024-10-30 14:07:20|176689.9|176599.9|176682.4|176592.4|176689.9|176599.9|176673.7|176583.7|28
1730297250000|2024-10-30 14:07:30|176682.5|176592.5|176686|176596|176695.4|176605.4|176682.5|176592.5|27
1730297260000|2024-10-30 14:07:40|176686.3|176596.3|176681.4|176591.4|176689.3|176599.3|176678|176588|22
1730297270000|2024-10-30 14:07:50|176682|176592|176668.5|176578.5|176682.4|176592.4|176667.4|176577.4|20
1730297280000|2024-10-30 14:08:00|176667.9|176577.9|176695.5|176605.5|176698.2|176608.2|176664|176574|23
1730297290000|2024-10-30 14:08:10|176697.4|176607.4|176695.3|176605.3|176700.4|176610.4|176693.7|176603.7|13
1730297300000|2024-10-30 14:08:20|176697.2|176607.2|176684.3|176594.3|176697.7|176607.7|176667.9|176577.9|25
1730297310000|2024-10-30 14:08:30|176684.8|176594.8|176679.8|176589.8|176690.5|176600.5|176679.8|176589.8|18
1730297320000|2024-10-30 14:08:40|176680.5|176590.5|176674.3|176584.3|176685.3|176595.3|176669.5|176579.5|17
1730297330000|2024-10-30 14:08:50|176674.5|176584.5|176685|176595|176685|176595|176674.5|176584.5|23
1730297340000|2024-10-30 14:09:00|176690.5|176600.5|176697.5|176607.5|176719.8|176629.8|176674.8|176584.8|30
1730297350000|2024-10-30 14:09:10|176691.8|176601.8|176707.8|176617.8|176708.8|176618.8|176691.8|176601.8|30
1730297360000|2024-10-30 14:09:20|176707.5|176617.5|176712|176622|176715|176625|176705.8|176615.8|25
1730297370000|2024-10-30 14:09:30|176710|176620|176685.5|176595.5|176710|176620|176681|176591|22
1730297380000|2024-10-30 14:09:40|176682.8|176592.8|176678.4|176588.4|176690.4|176600.4|176675.9|176585.9|24
1730297390000|2024-10-30 14:09:50|176679|176589|176684.7|176594.7|176688.7|176598.7|176677.7|176587.7|20
1730297400000|2024-10-30 14:10:00|176685|176595|176712.8|176622.8|176712.8|176622.8|176679.5|176589.5|13
1730297410000|2024-10-30 14:10:10|176714|176624|176717.5|176627.5|176718.8|176628.8|176714|176624|12
1730297420000|2024-10-30 14:10:20|176746.8|176656.8|176768.8|176678.8|176768.8|176678.8|176743.8|176653.8|18
1730297430000|2024-10-30 14:10:30|176768|176678|176768.5|176678.5|176768.5|176678.5|176768|176678|4
1730297450000|2024-10-30 14:10:50|176768.8|176678.8|176765.9|176675.9|176768.8|176678.8|176754.2|176664.2|10
1730297460000|2024-10-30 14:11:00|176765.2|176675.2|176726.5|176636.5|176765.2|176675.2|176715.5|176625.5|27
1730297470000|2024-10-30 14:11:10|176725.3|176635.3|176721.3|176631.3|176731.3|176641.3|176721.3|176631.3|20
1730297480000|2024-10-30 14:11:20|176719|176629|176721.3|176631.3|176726.8|176636.8|176716.3|176626.3|22
1730297490000|2024-10-30 14:11:30|176721|176631|176712.5|176622.5|176721|176631|176695.5|176605.5|16
1730297500000|2024-10-30 14:11:40|176713|176623|176712.2|176622.2|176713.8|176623.8|176704.8|176614.8|21
1730297510000|2024-10-30 14:11:50|176715.7|176625.7|176733.8|176643.8|176735.5|176645.5|176711.7|176621.7|23
1730297520000|2024-10-30 14:12:00|176733.5|176643.5|176721|176631|176738.8|176648.8|176721|176631|22
1730297530000|2024-10-30 14:12:10|176717.5|176627.5|176707.2|176617.2|176722.7|176632.7|176707.2|176617.2|20
1730297540000|2024-10-30 14:12:20|176705.8|176615.8|176710.7|176620.7|176711.5|176621.5|176702|176612|14
1730297550000|2024-10-30 14:12:30|176711.4|176621.4|176707.2|176617.2|176711.4|176621.4|176706.2|176616.2|15
1730297560000|2024-10-30 14:12:40|176710.3|176620.3|176714.4|176624.4|176716.5|176626.5|176710.3|176620.3|9
1730297570000|2024-10-30 14:12:50|176714|176624|176713.7|176623.7|176717.5|176627.5|176713.7|176623.7|15
1730297580000|2024-10-30 14:13:00|176713.5|176623.5|176709.5|176619.5|176713.5|176623.5|176704.4|176614.4|13
1730297590000|2024-10-30 14:13:10|176708.9|176618.9|176739.8|176649.8|176742.5|176652.5|176704.8|176614.8|11
1730297600000|2024-10-30 14:13:20|176719.2|176629.2|176713.7|176623.7|176722.5|176632.5|176713.7|176623.7|14
1730297610000|2024-10-30 14:13:30|176714|176624|176707.5|176617.5|176714|176624|176706.9|176616.9|15
1730297620000|2024-10-30 14:13:40|176706.2|176616.2|176744.8|176654.8|176745.3|176655.3|176706.2|176616.2|9
1730297630000|2024-10-30 14:13:50|176749.5|176659.5|176757.4|176667.4|176759.5|176669.5|176746.9|176656.9|21
1730297640000|2024-10-30 14:14:00|176758.7|176668.7|176748.7|176658.7|176760.5|176670.5|176748.7|176658.7|16
1730297650000|2024-10-30 14:14:10|176747.4|176657.4|176754|176664|176756.4|176666.4|176746.7|176656.7|20
1730297660000|2024-10-30 14:14:20|176758.5|176668.5|176750.5|176660.5|176759.2|176669.2|176748.7|176658.7|16
1730297670000|2024-10-30 14:14:30|176754.5|176664.5|176740.7|176650.7|176754.5|176664.5|176737.5|176647.5|22
1730297680000|2024-10-30 14:14:40|176726.5|176636.5|176702|176612|176726.5|176636.5|176700.9|176610.9|19
1730297690000|2024-10-30 14:14:50|176708.2|176618.2|176708.9|176618.9|176708.9|176618.9|176701.4|176611.4|15
1730297700000|2024-10-30 14:15:00|176707.2|176617.2|176698|176608|176707.2|176617.2|176696.3|176606.3|13
1730297710000|2024-10-30 14:15:10|176695|176605|176644.5|176554.5|176695|176605|176637.4|176547.4|23
1730297720000|2024-10-30 14:15:20|176643.3|176553.3|176695.5|176605.5|176696.8|176606.8|176639.7|176549.7|20
1730297730000|2024-10-30 14:15:30|176701|176611|176676|176586|176701.7|176611.7|176662.7|176572.7|18
1730297740000|2024-10-30 14:15:40|176675.9|176585.9|176686.8|176596.8|176689.3|176599.3|176675.3|176585.3|14
1730297750000|2024-10-30 14:15:50|176686.3|176596.3|176691|176601|176691|176601|176678.8|176588.8|20
1730297760000|2024-10-30 14:16:00|176693.5|176603.5|176724.3|176634.3|176726.5|176636.5|176693.5|176603.5|20
1730297770000|2024-10-30 14:16:10|176725.8|176635.8|176727.5|176637.5|176727.8|176637.8|176725.8|176635.8|11
1730297780000|2024-10-30 14:16:20|176735|176645|176737.3|176647.3|176739.3|176649.3|176733.8|176643.8|11
1730297790000|2024-10-30 14:16:30|176740.8|176650.8|176754|176664|176756.5|176666.5|176734.8|176644.8|14
1730297800000|2024-10-30 14:16:40|176751.9|176661.9|176769|176679|176770|176680|176751.9|176661.9|16
1730297810000|2024-10-30 14:16:50|176768.5|176678.5|176770|176680|176770|176680|176765.3|176675.3|13
1730297820000|2024-10-30 14:17:00|176771.3|176681.3|176772.3|176682.3|176773.3|176683.3|176770.3|176680.3|11
1730297830000|2024-10-30 14:17:10|176774.8|176684.8|176800.7|176710.7|176816.3|176726.3|176774.8|176684.8|20
1730297840000|2024-10-30 14:17:20|176804|176714|176800|176710|176804|176714|176797.7|176707.7|17
1730297850000|2024-10-30 14:17:30|176799.7|176709.7|176796.8|176706.8|176799.7|176709.7|176788.8|176698.8|16
1730297860000|2024-10-30 14:17:40|176797.4|176707.4|176795.8|176705.8|176800|176710|176795.4|176705.4|16
1730297870000|2024-10-30 14:17:50|176796.5|176706.5|176857.4|176767.4|176857.4|176767.4|176796.5|176706.5|22
1730297880000|2024-10-30 14:18:00|176859.7|176769.7|176874.5|176784.5|176874.5|176784.5|176854.8|176764.8|24
1730297890000|2024-10-30 14:18:10|176869.7|176779.7|176869|176779|176869.7|176779.7|176869|176779|6
1730297910000|2024-10-30 14:18:30|176869.5|176779.5|176869.5|176779.5|176869.5|176779.5|176869.5|176779.5|1
1730297920000|2024-10-30 14:18:40|176868.8|176778.8|176861.4|176771.4|176879.7|176789.7|176851|176761|26
1730297930000|2024-10-30 14:18:50|176861.7|176771.7|176889.8|176799.8|176894.8|176804.8|176861.7|176771.7|28
1730297940000|2024-10-30 14:19:00|176915.2|176825.2|176912.9|176822.9|176916.2|176826.2|176911.2|176821.2|20
1730297950000|2024-10-30 14:19:10|176912.2|176822.2|176878|176788|176914.2|176824.2|176873.5|176783.5|23
1730297960000|2024-10-30 14:19:20|176878.8|176788.8|176878.3|176788.3|176878.8|176788.8|176860.3|176770.3|19
1730297970000|2024-10-30 14:19:30|176879.8|176789.8|176887.8|176797.8|176893.3|176803.3|176873.8|176783.8|26
1730297980000|2024-10-30 14:19:40|176887.5|176797.5|176875.5|176785.5|176887.5|176797.5|176874|176784|18
1730297990000|2024-10-30 14:19:50|176874.2|176784.2|176884.2|176794.2|176884.2|176794.2|176872.9|176782.9|11
1730298000000|2024-10-30 14:20:00|176887.3|176797.3|176891.9|176801.9|176899|176809|176887.3|176797.3|20
1730298010000|2024-10-30 14:20:10|176893.5|176803.5|176905|176815|176905.3|176815.3|176893.5|176803.5|17
1730298020000|2024-10-30 14:20:20|176905.8|176815.8|176905.8|176815.8|176909|176819|176901.5|176811.5|17
1730298030000|2024-10-30 14:20:30|176905.5|176815.5|176936|176846|176937.8|176847.8|176897.8|176807.8|21
1730298040000|2024-10-30 14:20:40|176937.4|176847.4|176941.4|176851.4|176942|176852|176932.5|176842.5|16
1730298050000|2024-10-30 14:20:50|176939.5|176849.5|176929|176839|176939.5|176849.5|176925|176835|17
1730298060000|2024-10-30 14:21:00|176922.8|176832.8|176926.5|176836.5|176930|176840|176921.8|176831.8|16
1730298070000|2024-10-30 14:21:10|176927.5|176837.5|176936.3|176846.3|176938.8|176848.8|176927.5|176837.5|18
1730298080000|2024-10-30 14:21:20|176938.8|176848.8|176932.4|176842.4|176941.3|176851.3|176930.8|176840.8|16
1730298090000|2024-10-30 14:21:30|176929.5|176839.5|176929.5|176839.5|176941|176851|176926|176836|24
1730298100000|2024-10-30 14:21:40|176930|176840|176932.3|176842.3|176937.5|176847.5|176927|176837|19
1730298110000|2024-10-30 14:21:50|176933.3|176843.3|176934|176844|176943.5|176853.5|176926|176836|21
1730298120000|2024-10-30 14:22:00|176933.4|176843.4|176932.4|176842.4|176936.8|176846.8|176930.9|176840.9|14
1730298130000|2024-10-30 14:22:10|176932.5|176842.5|176940|176850|176943.3|176853.3|176932.5|176842.5|18
1730298140000|2024-10-30 14:22:20|176939.4|176849.4|176954.7|176864.7|176956.7|176866.7|176939.4|176849.4|13
1730298150000|2024-10-30 14:22:30|176953.5|176863.5|176943.4|176853.4|176953.5|176863.5|176943|176853|15
1730298160000|2024-10-30 14:22:40|176940.7|176850.7|176938.4|176848.4|176940.7|176850.7|176930.8|176840.8|16
1730298170000|2024-10-30 14:22:50|176943|176853|176930.5|176840.5|176943|176853|176929.8|176839.8|20
1730298180000|2024-10-30 14:23:00|176929.3|176839.3|176931.8|176841.8|176931.8|176841.8|176925|176835|14
1730298190000|2024-10-30 14:23:10|176928.8|176838.8|176931.9|176841.9|176933.5|176843.5|176927.5|176837.5|16
1730298200000|2024-10-30 14:23:20|176933.2|176843.2|176941|176851|176941|176851|176929.3|176839.3|12
1730298210000|2024-10-30 14:23:30|176940.7|176850.7|176930.3|176840.3|176940.7|176850.7|176928.5|176838.5|12
1730298220000|2024-10-30 14:23:40|176933|176843|176921|176831|176940.5|176850.5|176920.5|176830.5|18
1730298230000|2024-10-30 14:23:50|176892.8|176802.8|176847.8|176757.8|176903.7|176813.7|176846.9|176756.9|20
1730298240000|2024-10-30 14:24:00|176848|176758|176843.5|176753.5|176856|176766|176841.5|176751.5|19
1730298250000|2024-10-30 14:24:10|176843.3|176753.3|176840|176750|176843.3|176753.3|176837.8|176747.8|12
1730298260000|2024-10-30 14:24:20|176839.5|176749.5|176841.5|176751.5|176844|176754|176837.3|176747.3|12
1730298270000|2024-10-30 14:24:30|176840.5|176750.5|176852.5|176762.5|176858.3|176768.3|176840.5|176750.5|14
1730298280000|2024-10-30 14:24:40|176857.3|176767.3|176859.3|176769.3|176861.8|176771.8|176857|176767|15
1730298290000|2024-10-30 14:24:50|176857|176767|176852.8|176762.8|176859.3|176769.3|176852.8|176762.8|14
1730298300000|2024-10-30 14:25:00|176853|176763|176842.3|176752.3|176859|176769|176842.3|176752.3|17
1730298310000|2024-10-30 14:25:10|176841.5|176751.5|176843.5|176753.5|176848.3|176758.3|176837.8|176747.8|12
1730298320000|2024-10-30 14:25:20|176844.5|176754.5|176859|176769|176859|176769|176844.5|176754.5|12
1730298330000|2024-10-30 14:25:30|176857.8|176767.8|176855.4|176765.4|176860.3|176770.3|176855.4|176765.4|13
1730298340000|2024-10-30 14:25:40|176855.7|176765.7|176865.3|176775.3|176868|176778|176855.7|176765.7|15
1730298350000|2024-10-30 14:25:50|176864.8|176774.8|176843.7|176753.7|176867.3|176777.3|176843|176753|16
1730298360000|2024-10-30 14:26:00|176845|176755|176844|176754|176852.5|176762.5|176844|176754|13
1730298370000|2024-10-30 14:26:10|176844.7|176754.7|176841.8|176751.8|176849.5|176759.5|176840.8|176750.8|12
1730298380000|2024-10-30 14:26:20|176848.3|176758.3|176842.5|176752.5|176852.8|176762.8|176839|176749|9
1730298390000|2024-10-30 14:26:30|176841.2|176751.2|176837.5|176747.5|176841.2|176751.2|176834|176744|8
1730298400000|2024-10-30 14:26:40|176834.3|176744.3|176838|176748|176839.9|176749.9|176833.7|176743.7|12
1730298410000|2024-10-30 14:26:50|176834.5|176744.5|176849.8|176759.8|176852.5|176762.5|176834.5|176744.5|14
1730298420000|2024-10-30 14:27:00|176850.2|176760.2|176841.9|176751.9|176855.8|176765.8|176841.9|176751.9|15
1730298430000|2024-10-30 14:27:10|176842.5|176752.5|176834.4|176744.4|176850.8|176760.8|176834.4|176744.4|18
1730298440000|2024-10-30 14:27:20|176835|176745|176837|176747|176840.2|176750.2|176834.3|176744.3|10
1730298450000|2024-10-30 14:27:30|176837.3|176747.3|176841.9|176751.9|176841.9|176751.9|176837.3|176747.3|13
1730298460000|2024-10-30 14:27:40|176841.5|176751.5|176838.7|176748.7|176844|176754|176837.7|176747.7|15
1730298470000|2024-10-30 14:27:50|176840|176750|176837.3|176747.3|176848.3|176758.3|176836.3|176746.3|17
1730298480000|2024-10-30 14:28:00|176836.7|176746.7|176837.2|176747.2|176837.3|176747.3|176832.9|176742.9|13
1730298490000|2024-10-30 14:28:10|176839.5|176749.5|176840.3|176750.3|176840.3|176750.3|176832.5|176742.5|14
1730298500000|2024-10-30 14:28:20|176840.8|176750.8|176849|176759|176851|176761|176840.8|176750.8|19
1730298510000|2024-10-30 14:28:30|176848|176758|176839.5|176749.5|176852.8|176762.8|176834|176744|18
1730298520000|2024-10-30 14:28:40|176838|176748|176842|176752|176843.5|176753.5|176836.2|176746.2|12
1730298530000|2024-10-30 14:28:50|176843.8|176753.8|176846.8|176756.8|176852|176762|176843.8|176753.8|15
1730298540000|2024-10-30 14:29:00|176849.3|176759.3|176855.5|176765.5|176855.5|176765.5|176847.3|176757.3|13
1730298550000|2024-10-30 14:29:10|176856.5|176766.5|176852.8|176762.8|176859.3|176769.3|176850.3|176760.3|17
1730298560000|2024-10-30 14:29:20|176853.2|176763.2|176857.7|176767.7|176862.5|176772.5|176853.2|176763.2|14
1730298570000|2024-10-30 14:29:30|176860.3|176770.3|176861.8|176771.8|176862|176772|176857|176767|11
1730298580000|2024-10-30 14:29:40|176862.5|176772.5|176862|176772|176876|176786|176861|176771|15
1730298590000|2024-10-30 14:29:50|176862.8|176772.8|176862.5|176772.5|176864.8|176774.8|176862.5|176772.5|7
1730298600000|2024-10-30 14:30:00|176862.3|176772.3|176909.4|176819.4|176920.5|176830.5|176862.3|176772.3|15
1730298610000|2024-10-30 14:30:10|176911|176821|176902.5|176812.5|176911.3|176821.3|176889.5|176799.5|28
1730298620000|2024-10-30 14:30:20|176903|176813|176870.5|176780.5|176904.8|176814.8|176859|176769|25
1730298630000|2024-10-30 14:30:30|176870|176780|176903|176813|176905.8|176815.8|176870|176780|24
1730298640000|2024-10-30 14:30:40|176902.8|176812.8|176903.3|176813.3|176907.3|176817.3|176900.5|176810.5|19
1730298650000|2024-10-30 14:30:50|176902.3|176812.3|176909|176819|176911.8|176821.8|176902|176812|23
1730298660000|2024-10-30 14:31:00|176908.3|176818.3|176904|176814|176908.3|176818.3|176901.8|176811.8|15
1730298670000|2024-10-30 14:31:10|176902.3|176812.3|176917.5|176827.5|176917.5|176827.5|176901.5|176811.5|16
1730298680000|2024-10-30 14:31:20|176912.3|176822.3|176922.8|176832.8|176922.8|176832.8|176911.4|176821.4|15
1730298690000|2024-10-30 14:31:30|176923.3|176833.3|176918.2|176828.2|176923.3|176833.3|176908.5|176818.5|15
1730298700000|2024-10-30 14:31:40|176917|176827|176924.4|176834.4|176928.3|176838.3|176915|176825|15
1730298710000|2024-10-30 14:31:50|176930.5|176840.5|176933|176843|176964|176874|176930.5|176840.5|21
1730298720000|2024-10-30 14:32:00|176927.9|176837.9|176903.4|176813.4|176927.9|176837.9|176899.8|176809.8|21
1730298730000|2024-10-30 14:32:10|176906.3|176816.3|176910.4|176820.4|176915.8|176825.8|176903.8|176813.8|23
1730298740000|2024-10-30 14:32:20|176909|176819|176893.4|176803.4|176909|176819|176884.4|176794.4|17
1730298750000|2024-10-30 14:32:30|176883.2|176793.2|176886.9|176796.9|176893|176803|176880.4|176790.4|10
1730298760000|2024-10-30 14:32:40|176889.4|176799.4|176913.5|176823.5|176913.9|176823.9|176889.4|176799.4|14
1730298770000|2024-10-30 14:32:50|176914.5|176824.5|176903.5|176813.5|176917.5|176827.5|176903.5|176813.5|16
1730298780000|2024-10-30 14:33:00|176906.2|176816.2|176905.8|176815.8|176906.2|176816.2|176898.5|176808.5|6
1730298790000|2024-10-30 14:33:10|176906.4|176816.4|176913.7|176823.7|176915.4|176825.4|176906.4|176816.4|9
1730298800000|2024-10-30 14:33:20|176913|176823|176866.5|176776.5|176913|176823|176866.5|176776.5|19
1730298810000|2024-10-30 14:33:30|176866.2|176776.2|176861.5|176771.5|176866.2|176776.2|176855.4|176765.4|13
1730298820000|2024-10-30 14:33:40|176861.2|176771.2|176859.5|176769.5|176867.2|176777.2|176853|176763|23
1730298830000|2024-10-30 14:33:50|176859.2|176769.2|176857.5|176767.5|176859.2|176769.2|176851.9|176761.9|16
1730298840000|2024-10-30 14:34:00|176857.9|176767.9|176851.2|176761.2|176865.2|176775.2|176848.5|176758.5|18
1730298850000|2024-10-30 14:34:10|176858|176768|176845.5|176755.5|176858|176768|176845.5|176755.5|5
1730298860000|2024-10-30 14:34:20|176848.9|176758.9|176839|176749|176857.2|176767.2|176839|176749|9
1730298870000|2024-10-30 14:34:30|176839.5|176749.5|176847.5|176757.5|176853.2|176763.2|176839.2|176749.2|10
1730298880000|2024-10-30 14:34:40|176847.8|176757.8|176836|176746|176848.2|176758.2|176835.4|176745.4|16
1730298890000|2024-10-30 14:34:50|176838.7|176748.7|176841.5|176751.5|176841.5|176751.5|176836|176746|13
1730298900000|2024-10-30 14:35:00|176844.5|176754.5|176869|176779|176872.5|176782.5|176843.5|176753.5|21
1730298910000|2024-10-30 14:35:10|176865|176775|176861.8|176771.8|176865|176775|176853.4|176763.4|12
1730298920000|2024-10-30 14:35:20|176852.3|176762.3|176856.7|176766.7|176867|176777|176851.7|176761.7|20
1730298930000|2024-10-30 14:35:30|176856|176766|176835.5|176745.5|176856|176766|176833|176743|17
1730298940000|2024-10-30 14:35:40|176832.2|176742.2|176836|176746|176845.5|176755.5|176829|176739|20
1730298950000|2024-10-30 14:35:50|176837|176747|176845.8|176755.8|176850|176760|176837|176747|9
1730298960000|2024-10-30 14:36:00|176846.3|176756.3|176826.8|176736.8|176847.5|176757.5|176826.8|176736.8|16
1730298970000|2024-10-30 14:36:10|176828.5|176738.5|176836|176746|176840.9|176750.9|176828.5|176738.5|7
1730298980000|2024-10-30 14:36:20|176835.7|176745.7|176833.2|176743.2|176841|176751|176833.2|176743.2|11
1730298990000|2024-10-30 14:36:30|176833.8|176743.8|176813.2|176723.2|176833.8|176743.8|176813.2|176723.2|11
1730299000000|2024-10-30 14:36:40|176812.5|176722.5|176832.9|176742.9|176839.5|176749.5|176811.5|176721.5|23
1730299010000|2024-10-30 14:36:50|176834.2|176744.2|176822.9|176732.9|176843.8|176753.8|176816.7|176726.7|24
1730299020000|2024-10-30 14:37:00|176825.7|176735.7|176797.8|176707.8|176829.5|176739.5|176794.8|176704.8|21
1730299030000|2024-10-30 14:37:10|176796.5|176706.5|176805|176715|176805.3|176715.3|176796.5|176706.5|11
1730299040000|2024-10-30 14:37:20|176803|176713|176803.3|176713.3|176805.2|176715.2|176799.8|176709.8|9
1730299050000|2024-10-30 14:37:30|176800.8|176710.8|176768.8|176678.8|176800.8|176710.8|176763.2|176673.2|27
1730299060000|2024-10-30 14:37:40|176760|176670|176764.9|176674.9|176770.2|176680.2|176758.5|176668.5|16
1730299070000|2024-10-30 14:37:50|176768.8|176678.8|176762.5|176672.5|176772.5|176682.5|176762.5|176672.5|12
1730299080000|2024-10-30 14:38:00|176760.4|176670.4|176766.5|176676.5|176767.3|176677.3|176757.8|176667.8|23
1730299090000|2024-10-30 14:38:10|176768|176678|176756.5|176666.5|176768|176678|176756.5|176666.5|14
1730299100000|2024-10-30 14:38:20|176758|176668|176770.5|176680.5|176772.8|176682.8|176758|176668|10
1730299110000|2024-10-30 14:38:30|176771|176681|176778|176688|176778.5|176688.5|176767.4|176677.4|16
1730299120000|2024-10-30 14:38:40|176785.7|176695.7|176781.4|176691.4|176792.3|176702.3|176780|176690|18
1730299130000|2024-10-30 14:38:50|176778.3|176688.3|176761|176671|176778.3|176688.3|176761|176671|19
1730299140000|2024-10-30 14:39:00|176763.3|176673.3|176763|176673|176765.7|176675.7|176763|176673|10
1730299150000|2024-10-30 14:39:10|176762.7|176672.7|176777.5|176687.5|176778|176688|176760.8|176670.8|18
1730299160000|2024-10-30 14:39:20|176772.8|176682.8|176767.3|176677.3|176772.8|176682.8|176762.8|176672.8|13
1730299170000|2024-10-30 14:39:30|176763.8|176673.8|176764|176674|176768.3|176678.3|176761.5|176671.5|15
1730299180000|2024-10-30 14:39:40|176763.8|176673.8|176764|176674|176765.5|176675.5|176755.8|176665.8|23
1730299190000|2024-10-30 14:39:50|176763.3|176673.3|176773.8|176683.8|176774.8|176684.8|176757.8|176667.8|22
1730299200000|2024-10-30 14:40:00|176768|176678|176755.8|176665.8|176777.8|176687.8|176755.8|176665.8|19
1730299210000|2024-10-30 14:40:10|176752.8|176662.8|176754|176664|176757.8|176667.8|176750.8|176660.8|14
1730299220000|2024-10-30 14:40:20|176752.3|176662.3|176747.5|176657.5|176756|176666|176747.5|176657.5|12
1730299230000|2024-10-30 14:40:30|176752|176662|176760|176670|176762.8|176672.8|176749.7|176659.7|17
1730299240000|2024-10-30 14:40:40|176764|176674|176763.3|176673.3|176772.5|176682.5|176759.5|176669.5|21
1730299250000|2024-10-30 14:40:50|176765.3|176675.3|176777|176687|176783|176693|176765.3|176675.3|19
1730299260000|2024-10-30 14:41:00|176782|176692|176830.5|176740.5|176830.5|176740.5|176782|176692|17
1730299270000|2024-10-30 14:41:10|176831.8|176741.8|176839.5|176749.5|176845.3|176755.3|176831.8|176741.8|15
1730299280000|2024-10-30 14:41:20|176842.5|176752.5|176839|176749|176849|176759|176839|176749|13
1730299290000|2024-10-30 14:41:30|176840.5|176750.5|176850.3|176760.3|176851.8|176761.8|176840.5|176750.5|18
1730299300000|2024-10-30 14:41:40|176849.3|176759.3|176865|176775|176867.3|176777.3|176843|176753|17
1730299310000|2024-10-30 14:41:50|176856.3|176766.3|176844.8|176754.8|176859.8|176769.8|176844|176754|14
1730299320000|2024-10-30 14:42:00|176843.8|176753.8|176844.9|176754.9|176847.8|176757.8|176836.8|176746.8|20
1730299330000|2024-10-30 14:42:10|176844.2|176754.2|176848.8|176758.8|176851|176761|176843|176753|17
1730299340000|2024-10-30 14:42:20|176845.8|176755.8|176844.5|176754.5|176852.5|176762.5|176841.3|176751.3|16
1730299350000|2024-10-30 14:42:30|176843|176753|176846.3|176756.3|176846.3|176756.3|176833.3|176743.3|18
1730299360000|2024-10-30 14:42:40|176846.8|176756.8|176842.5|176752.5|176846.8|176756.8|176836.9|176746.9|15
1730299370000|2024-10-30 14:42:50|176838|176748|176833.5|176743.5|176841.8|176751.8|176830.3|176740.3|14
1730299380000|2024-10-30 14:43:00|176832.5|176742.5|176831|176741|176834.8|176744.8|176826|176736|7
1730299390000|2024-10-30 14:43:10|176830.3|176740.3|176782|176692|176830.3|176740.3|176782|176692|13
1730299400000|2024-10-30 14:43:20|176782.3|176692.3|176763.8|176673.8|176783.3|176693.3|176759|176669|18
1730299410000|2024-10-30 14:43:30|176763.3|176673.3|176769.5|176679.5|176770.5|176680.5|176757.8|176667.8|20
1730299420000|2024-10-30 14:43:40|176768.5|176678.5|176772.8|176682.8|176773.8|176683.8|176760.5|176670.5|14
1730299430000|2024-10-30 14:43:50|176769.8|176679.8|176760.8|176670.8|176771.8|176681.8|176760|176670|12
1730299440000|2024-10-30 14:44:00|176760.5|176670.5|176760|176670|176769|176679|176758.5|176668.5|17
1730299450000|2024-10-30 14:44:10|176759.3|176669.3|176762.8|176672.8|176764.8|176674.8|176758|176668|12
1730299460000|2024-10-30 14:44:20|176764|176674|176766.3|176676.3|176774|176684|176760.5|176670.5|18
1730299470000|2024-10-30 14:44:30|176765.8|176675.8|176762.8|176672.8|176765.8|176675.8|176758.5|176668.5|11
1730299480000|2024-10-30 14:44:40|176761.8|176671.8|176753|176663|176761.8|176671.8|176746.8|176656.8|15
1730299490000|2024-10-30 14:44:50|176755|176665|176775.3|176685.3|176779.3|176689.3|176751.5|176661.5|25
1730299500000|2024-10-30 14:45:00|176776.3|176686.3|176776.3|176686.3|176780.2|176690.2|176769.8|176679.8|22
1730299510000|2024-10-30 14:45:10|176773.3|176683.3|176779|176689|176784|176694|176773.3|176683.3|16
1730299520000|2024-10-30 14:45:20|176779.5|176689.5|176790.3|176700.3|176798.5|176708.5|176779.5|176689.5|28
1730299530000|2024-10-30 14:45:30|176791.3|176701.3|176808.5|176718.5|176810.8|176720.8|176791.3|176701.3|21
1730299540000|2024-10-30 14:45:40|176809.2|176719.2|176803.3|176713.3|176815.5|176725.5|176803.3|176713.3|22
1730299550000|2024-10-30 14:45:50|176802.8|176712.8|176835.5|176745.5|176835.5|176745.5|176802.8|176712.8|20
1730299560000|2024-10-30 14:46:00|176835.3|176745.3|176817.2|176727.2|176835.5|176745.5|176813.5|176723.5|19
1730299570000|2024-10-30 14:46:10|176816.2|176726.2|176829.5|176739.5|176836|176746|176816.2|176726.2|13
1730299580000|2024-10-30 14:46:20|176826.5|176736.5|176925.1|176835.1|176925.1|176835.1|176823.9|176733.9|11
1730299590000|2024-10-30 14:46:30|176922.1|176832.1|176933.8|176843.8|176942.4|176852.4|176922.1|176832.1|12
1730299600000|2024-10-30 14:46:40|176929.1|176839.1|176961.1|176871.1|176974.3|176871.1|176927.4|176831.7|10
1730299610000|2024-10-30 14:46:50|176962.4|176872.4|176938.8|176848.8|176962.4|176872.4|176936.5|176846.5|13
1730299620000|2024-10-30 14:47:00|176940.1|176850.1|176948.6|176858.6|176948.6|176858.6|176933.9|176843.9|9
1730299630000|2024-10-30 14:47:10|176946.9|176856.9|176948.2|176858.2|176955.6|176865.6|176943.9|176853.9|13
1730299640000|2024-10-30 14:47:20|176950.5|176860.5|176949.4|176859.4|176952.4|176862.4|176949.4|176859.4|3
1730299650000|2024-10-30 14:47:30|176944.7|176854.7|176919.5|176829.5|176944.7|176854.7|176919.5|176829.5|9
1730299660000|2024-10-30 14:47:40|176916.5|176826.5|176967.1|176837.1|176967.1|176837.1|176916.5|176822|8
1730299670000|2024-10-30 14:47:50|176967.8|176837.8|176966.8|176836.8|176968.4|176838.4|176966.1|176836.1|8
1730299680000|2024-10-30 14:48:00|176966.5|176836.5|176949.9|176819.9|176966.8|176836.8|176949.9|176819.9|8
1730299690000|2024-10-30 14:48:10|176957.9|176827.9|176951.2|176821.2|176957.9|176827.9|176951.2|176821.2|4
1730299700000|2024-10-30 14:48:20|176955.5|176825.5|176924.9|176834.9|176955.5|176856.4|176921.3|176825.5|11
1730299710000|2024-10-30 14:48:30|176927.2|176837.2|176945.7|176855.7|176952.1|176862.1|176925.2|176835.2|9
1730299720000|2024-10-30 14:48:40|176947.7|176857.7|176945|176855|176952.1|176862.1|176937|176847|10
1730299730000|2024-10-30 14:48:50|176935|176845|176935|176845|176935|176845|176935|176845|1
1730299740000|2024-10-30 14:49:00|176929.5|176839.5|176901.5|176811.5|176931|176841|176901.5|176811.5|9
1730299750000|2024-10-30 14:49:10|176911|176821|176912.5|176822.5|176921|176831|176911|176821|11
1730299760000|2024-10-30 14:49:20|176915.2|176825.2|176916.9|176826.9|176922.5|176832.5|176909.5|176819.5|13
1730299770000|2024-10-30 14:49:30|176923.5|176833.5|176937.8|176847.8|176941.5|176851.5|176923.2|176833.2|12
1730299780000|2024-10-30 14:49:40|176939.8|176849.8|176925.5|176835.5|176942.8|176852.8|176921.4|176831.4|22
1730299790000|2024-10-30 14:49:50|176930.9|176840.9|176934.5|176844.5|176935.2|176845.2|176922.7|176832.7|18
1730299800000|2024-10-30 14:50:00|176927.2|176837.2|176939.5|176849.5|176942.2|176852.2|176916.2|176826.2|14
1730299810000|2024-10-30 14:50:10|176939.9|176849.9|176951.7|176861.7|176953.5|176863.5|176939.9|176849.9|9
1730299820000|2024-10-30 14:50:20|176951.9|176861.9|176966.5|176876.5|176971.2|176881.2|176951.9|176861.9|12
1730299830000|2024-10-30 14:50:30|176970.2|176880.2|176970.8|176880.8|176970.8|176880.8|176963.2|176873.2|8
1730299840000|2024-10-30 14:50:40|176972.2|176882.2|177016.5|176926.5|177023.2|176933.2|176970.8|176880.8|14
1730299850000|2024-10-30 14:50:50|177020.2|176930.2|177070.9|176980.9|177070.9|176980.9|177013|176923|20
1730299860000|2024-10-30 14:51:00|177062.7|176972.7|177092.7|177002.7|177100.4|177010.4|177062.7|176972.7|34
1730299870000|2024-10-30 14:51:10|177089.5|176999.5|177091|177001|177096.4|177006.4|177081|176991|26
1730299880000|2024-10-30 14:51:20|177091.5|177001.5|177085|176995|177114.7|177024.7|177085|176995|25
1730299890000|2024-10-30 14:51:30|177083|176993|177094|177004|177125|177010.4|177083|176985.4|26
1730299900000|2024-10-30 14:51:40|177091.4|177001.4|177138.2|177048.2|177138.2|177048.2|177091.4|177001.4|22
1730299910000|2024-10-30 14:51:50|177135.8|177045.8|177129.5|177039.5|177140.2|177050.2|177126.2|177036.2|21
1730299920000|2024-10-30 14:52:00|177125.7|177035.7|177132.2|177042.2|177136|177046|177125.7|177035.7|11
1730299930000|2024-10-30 14:52:10|177127|177037|177135.3|177045.3|177137.3|177047.3|177127|177037|17
1730299940000|2024-10-30 14:52:20|177135.2|177045.2|177139|177049|177139|177049|177129.4|177039.4|25
1730299950000|2024-10-30 14:52:30|177139.2|177049.2|177135.4|177045.4|177151|177061|177132.4|177042.4|24
1730299960000|2024-10-30 14:52:40|177135.5|177045.5|177141.3|177051.3|177146.3|177056.3|177134|177044|14
1730299970000|2024-10-30 14:52:50|177138.3|177048.3|177124|177034|177138.3|177048.3|177121.5|177031.5|13
1730299980000|2024-10-30 14:53:00|177124.4|177034.4|177120.5|177030.5|177126.8|177036.8|177117|177027|21
1730299990000|2024-10-30 14:53:10|177119.9|177029.9|177073.9|176983.9|177119.9|177029.9|177071.9|176981.9|25
1730300000000|2024-10-30 14:53:20|177070|176980|177072.4|176982.4|177076|176986|177065.2|176975.2|24
1730300010000|2024-10-30 14:53:30|177074|176984|177075.3|176985.3|177078.8|176988.8|177071.3|176981.3|22
1730300020000|2024-10-30 14:53:40|177072.8|176982.8|177073.8|176983.8|177077.5|176987.5|177072.3|176982.3|21
1730300030000|2024-10-30 14:53:50|177074.5|176984.5|177079.5|176989.5|177081.8|176991.8|177074.5|176984.5|21
1730300040000|2024-10-30 14:54:00|177099.3|177009.3|177097.3|177007.3|177100.5|177010.5|177091.2|177001.2|26
1730300050000|2024-10-30 14:54:10|177097|177007|177090.5|177000.5|177099.3|177009.3|177064.3|176974.3|20
1730300060000|2024-10-30 14:54:20|177090.2|177000.2|177095.7|177005.7|177100.3|177010.3|177081|176991|34
1730300070000|2024-10-30 14:54:30|177096.5|177006.5|177097|177007|177103.3|177013.3|177094|177004|25
1730300080000|2024-10-30 14:54:40|177099.3|177009.3|177105.4|177015.4|177107|177017|177094.5|177004.5|16
1730300090000|2024-10-30 14:54:50|177107.5|177017.5|177140.8|177050.8|177142.3|177052.3|177107.5|177017.5|21
1730300100000|2024-10-30 14:55:00|177138|177048|177146|177056|177146|177056|177137|177047|20
1730300110000|2024-10-30 14:55:10|177145|177055|177146|177056|177146.5|177056.5|177140.3|177050.3|16
1730300120000|2024-10-30 14:55:20|177145|177055|177146.7|177056.7|177154|177064|177138.5|177048.5|23
1730300130000|2024-10-30 14:55:30|177143.9|177053.9|177135.2|177045.2|177146.8|177056.8|177135.2|177045.2|20
1730300140000|2024-10-30 14:55:40|177135.8|177045.8|177139.5|177049.5|177141.5|177051.5|177124.5|177034.5|19
1730300150000|2024-10-30 14:55:50|177140|177050|177144.3|177054.3|177148.5|177058.5|177134.9|177044.9|24
1730300160000|2024-10-30 14:56:00|177145|177055|177133.8|177043.8|177149.2|177059.2|177126.8|177036.8|25
1730300170000|2024-10-30 14:56:10|177133.3|177043.3|177135|177045|177143.5|177053.5|177127.3|177037.3|32
1730300180000|2024-10-30 14:56:20|177132|177042|177122.5|177032.5|177134.5|177044.5|177122.5|177032.5|17
1730300190000|2024-10-30 14:56:30|177129.5|177039.5|177126.3|177036.3|177130.8|177040.8|177121.5|177031.5|21
1730300200000|2024-10-30 14:56:40|177126.8|177036.8|177134.5|177044.5|177136.5|177046.5|177120.8|177030.8|17
1730300210000|2024-10-30 14:56:50|177133.9|177043.9|177124.5|177034.5|177137.2|177047.2|177124.5|177034.5|18
1730300220000|2024-10-30 14:57:00|177126.3|177036.3|177138|177048|177138|177048|177123|177033|14
1730300230000|2024-10-30 14:57:10|177139.3|177049.3|177133|177043|177143|177053|177132.5|177042.5|13
1730300240000|2024-10-30 14:57:20|177131.5|177041.5|177142.5|177052.5|177144.8|177054.8|177131.5|177041.5|22
1730300250000|2024-10-30 14:57:30|177142.8|177052.8|177153|177063|177153|177063|177139.3|177049.3|24
1730300260000|2024-10-30 14:57:40|177154.5|177064.5|177173.8|177083.8|177175.8|177085.8|177153.5|177063.5|24
1730300270000|2024-10-30 14:57:50|177172.5|177082.5|177178.3|177088.3|177180.8|177090.8|177171.5|177081.5|16
1730300280000|2024-10-30 14:58:00|177178|177088|177171.5|177081.5|177184.3|177094.3|177171.5|177081.5|22
1730300290000|2024-10-30 14:58:10|177158|177068|177146.3|177056.3|177158|177068|177144.5|177054.5|14
1730300300000|2024-10-30 14:58:20|177147.3|177057.3|177123.5|177033.5|177147.3|177057.3|177119.3|177029.3|21
1730300310000|2024-10-30 14:58:30|177127.3|177037.3|177063.5|176973.5|177129.3|177039.3|177063.5|176973.5|24
1730300320000|2024-10-30 14:58:40|177063.8|176973.8|177064.5|176974.5|177069.5|176979.5|177061.8|176971.8|20
1730300330000|2024-10-30 14:58:50|177064.2|176974.2|177059.2|176969.2|177064.2|176974.2|177055.8|176965.8|12
1730300340000|2024-10-30 14:59:00|177060.7|176970.7|177055.3|176965.3|177061.4|176971.4|177055.3|176965.3|9
1730300350000|2024-10-30 14:59:10|177052.5|176962.5|177049.5|176959.5|177053|176963|177048.5|176958.5|10
1730300360000|2024-10-30 14:59:20|177050|176960|177031.3|176941.3|177050|176960|177028.3|176938.3|20
1730300370000|2024-10-30 14:59:30|177031.8|176941.8|177032.8|176942.8|177035.3|176945.3|177030.8|176940.8|14
1730300380000|2024-10-30 14:59:40|177033.3|176943.3|177037.4|176947.4|177037.4|176947.4|177030.8|176940.8|11
1730300390000|2024-10-30 14:59:50|177038.4|176948.4|177037|176947|177043|176953|177034.3|176944.3|15
1730300400000|2024-10-30 15:00:00|177032|176942|177040.2|176950.2|177042.5|176952.5|177023.5|176933.5|25
1730300410000|2024-10-30 15:00:10|177041.5|176951.5|177056.8|176966.8|177061|176971|177041.5|176951.5|19
1730300420000|2024-10-30 15:00:20|177057.3|176967.3|177055.5|176965.5|177061.5|176971.5|177048.8|176958.8|18
1730300430000|2024-10-30 15:00:30|177056|176966|177052.8|176962.8|177058|176968|177052.8|176962.8|7
1730300440000|2024-10-30 15:00:40|177057.8|176967.8|177058.8|176968.8|177069|176979|177051.5|176961.5|16
1730300450000|2024-10-30 15:00:50|177059|176969|177076.3|176986.3|177076.3|176986.3|177059|176969|15
1730300460000|2024-10-30 15:01:00|177076.8|176986.8|177119|177029|177122.5|177032.5|177076.8|176986.8|26
1730300470000|2024-10-30 15:01:10|177118.5|177028.5|177124|177034|177124|177034|177115.3|177025.3|12
1730300480000|2024-10-30 15:01:20|177126.3|177036.3|177120|177030|177126.5|177036.5|177119.8|177029.8|13
1730300490000|2024-10-30 15:01:30|177119.8|177029.8|177120.8|177030.8|177127.3|177037.3|177117.5|177027.5|20
1730300500000|2024-10-30 15:01:40|177120.5|177030.5|177119.8|177029.8|177125.3|177035.3|177118.8|177028.8|18
1730300510000|2024-10-30 15:01:50|177117.8|177027.8|177115.2|177025.2|177126|177036|177115.2|177025.2|19
1730300520000|2024-10-30 15:02:00|177125|177035|177129.9|177039.9|177141.4|177051.4|177115.2|177025.2|15
1730300530000|2024-10-30 15:02:10|177145.9|177055.9|177162|177072|177163.9|177073.9|177140.9|177050.9|18
1730300540000|2024-10-30 15:02:20|177161|177071|177148.2|177058.2|177161|177071|177146|177056|15
1730300550000|2024-10-30 15:02:30|177148.3|177058.3|177151|177061|177160.9|177070.9|177142.7|177052.7|21
1730300560000|2024-10-30 15:02:40|177147|177057|177155.2|177065.2|177164.4|177074.4|177147|177057|17
1730300570000|2024-10-30 15:02:50|177155|177065|177157.7|177067.7|177160|177070|177152.7|177062.7|13
1730300580000|2024-10-30 15:03:00|177157.9|177067.9|177162.7|177072.7|177162.7|177072.7|177155.9|177065.9|9
1730300590000|2024-10-30 15:03:10|177160|177070|177154.2|177064.2|177160.7|177070.7|177153.7|177063.7|11
1730300600000|2024-10-30 15:03:20|177155.9|177065.9|177159.2|177069.2|177161.9|177071.9|177154|177064|11
1730300610000|2024-10-30 15:03:30|177156.4|177066.4|177156.2|177066.2|177161.9|177071.9|177156.2|177066.2|8
1730300620000|2024-10-30 15:03:40|177158.2|177068.2|177163.5|177073.5|177166|177076|177153|177063|9
1730300630000|2024-10-30 15:03:50|177163.7|177073.7|177160.7|177070.7|177171.9|177081.9|177158.5|177068.5|15
1730300640000|2024-10-30 15:04:00|177154.5|177064.5|177154.2|177064.2|177161.7|177071.7|177149.5|177059.5|11
1730300650000|2024-10-30 15:04:10|177154.5|177064.5|177164.7|177074.7|177169.5|177079.5|177154.5|177064.5|17
1730300660000|2024-10-30 15:04:20|177166.7|177076.7|177156.2|177066.2|177166.9|177076.9|177149|177059|7
1730300670000|2024-10-30 15:04:30|177155.7|177065.7|177152.5|177062.5|177158|177068|177148|177058|13
1730300680000|2024-10-30 15:04:40|177150.5|177060.5|177165|177075|177165|177075|177150.5|177060.5|21
1730300690000|2024-10-30 15:04:50|177166|177076|177171|177081|177173.9|177083.9|177164.2|177074.2|16
1730300700000|2024-10-30 15:05:00|177157.9|177067.9|177157.4|177067.4|177167.4|177077.4|177157.4|177067.4|18
1730300710000|2024-10-30 15:05:10|177159.3|177069.3|177166.3|177076.3|177166.3|177076.3|177159.3|177069.3|4
1730300720000|2024-10-30 15:05:20|177173.3|177083.3|177173.6|177083.6|177175|177085|177165|177075|6
1730300730000|2024-10-30 15:05:30|177170|177080|177182.8|177092.8|177183|177093|177167.7|177077.7|11
1730300740000|2024-10-30 15:05:40|177179.8|177089.8|177153.5|177063.5|177189.3|177099.3|177153.5|177063.5|11
1730300750000|2024-10-30 15:05:50|177155.6|177065.6|177151.3|177061.3|177155.6|177065.6|177151.1|177061.1|5
1730300760000|2024-10-30 15:06:00|177149.4|177059.4|177150.4|177060.4|177150.4|177060.4|177146.7|177056.7|7
1730300790000|2024-10-30 15:06:30|177151.7|177061.7|177147.1|177057.1|177153.4|177063.4|177147.1|177057.1|7
1730300800000|2024-10-30 15:06:40|177150.1|177060.1|177150.4|177060.4|177151.7|177061.7|177147.8|177057.8|10
1730300810000|2024-10-30 15:06:50|177152.7|177062.7|177148.9|177058.9|177154.5|177064.5|177145.6|177055.6|12
1730300820000|2024-10-30 15:07:00|177145.9|177055.9|177061.3|176971.3|177147.6|177057.6|177061.3|176971.3|22
1730300830000|2024-10-30 15:07:10|177059.3|176969.3|177058.1|176968.1|177077|176987|177058.1|176968.1|9
1730300840000|2024-10-30 15:07:20|177056.6|176966.6|177006.2|176916.2|177056.6|176966.6|177006.2|176916.2|19
1730300850000|2024-10-30 15:07:30|177003.6|176913.6|176998.4|176908.4|177005.2|176915.2|176991.8|176901.8|12
1730300860000|2024-10-30 15:07:40|177003.7|176913.7|177015.9|176925.9|177017.2|176927.2|176999.4|176909.4|18
1730300870000|2024-10-30 15:07:50|177011.6|176921.6|177002.8|176872.8|177024.3|176921.6|177002.8|176872.8|11
1730300880000|2024-10-30 15:08:00|177006.2|176876.2|177018.9|176888.9|177018.9|176888.9|177001.8|176871.8|20
1730300890000|2024-10-30 15:08:10|177021.3|176891.3|177026.7|176896.7|177031.4|176901.4|177021.3|176891.3|5
1730300900000|2024-10-30 15:08:20|177029.7|176899.7|177011.6|176881.6|177029.7|176899.7|177010.7|176880.7|11
1730300910000|2024-10-30 15:08:30|177013.9|176883.9|177007.6|176877.6|177018.2|176888.2|177007.6|176877.6|10
1730300920000|2024-10-30 15:08:40|177017.5|176887.5|177004.3|176914.3|177019.2|176914.3|177001.3|176871.3|8
1730300930000|2024-10-30 15:08:50|177005|176915|177015.3|176925.3|177022.5|176932.5|177001.3|176911.3|11
1730300940000|2024-10-30 15:09:00|177021.6|176931.6|177007.5|176917.5|177023.3|176933.3|177005.9|176915.9|9
1730300950000|2024-10-30 15:09:10|177005.9|176915.9|177005.5|176915.5|177006.5|176916.5|176995.2|176905.2|18
1730300960000|2024-10-30 15:09:20|177002.5|176912.5|176999.4|176909.4|177002.5|176912.5|176996|176906|6
1730300970000|2024-10-30 15:09:30|176995.4|176905.4|176979.1|176889.1|177000|176910|176979.1|176889.1|14
1730300980000|2024-10-30 15:09:40|176972.8|176882.8|176961.5|176871.5|176972.8|176882.8|176954.9|176864.9|11
1730300990000|2024-10-30 15:09:50|176961.2|176871.2|176956.3|176866.3|176963.2|176873.2|176950.6|176860.6|15
1730301000000|2024-10-30 15:10:00|176951|176861|176957|176867|176964|176874|176950.7|176860.7|17
1730301010000|2024-10-30 15:10:10|176960.4|176870.4|176956.1|176866.1|176960.4|176870.4|176953.5|176863.5|8
1730301020000|2024-10-30 15:10:20|176956.2|176866.2|176953.8|176863.8|176972.2|176882.2|176952.5|176862.5|9
1730301030000|2024-10-30 15:10:30|176956.5|176866.5|176966.1|176876.1|176966.1|176876.1|176951.8|176861.8|11
1730301040000|2024-10-30 15:10:40|176964.1|176874.1|176968.6|176878.6|176974.2|176884.2|176958.3|176868.3|16
1730301050000|2024-10-30 15:10:50|176968|176878|176991.7|176861.7|176996|176893.4|176968|176861.7|8
1730301060000|2024-10-30 15:11:00|176995.7|176865.7|176998.7|176868.7|176998.7|176868.7|176995.7|176865.7|2
1730301080000|2024-10-30 15:11:20|176999|176869|177003.3|176873.3|177011.7|176881.7|176991.3|176861.3|11
1730301090000|2024-10-30 15:11:30|177000.6|176870.6|176998.3|176868.3|177001.6|176871.6|176993.9|176863.9|6
1730301100000|2024-10-30 15:11:40|177002.9|176872.9|176970.5|176880.5|177009.9|176892.5|176970.5|176872.9|10
1730301110000|2024-10-30 15:11:50|176974.5|176884.5|176980.5|176890.5|176983|176893|176972.5|176882.5|9
1730301120000|2024-10-30 15:12:00|176984.5|176894.5|176987.5|176897.5|176992.5|176902.5|176983.5|176893.5|13
1730301130000|2024-10-30 15:12:10|176978.5|176888.5|176980|176890|176980|176890|176973.5|176883.5|4
1730301140000|2024-10-30 15:12:20|176977.5|176887.5|176981.5|176891.5|176981.5|176891.5|176977.5|176887.5|2
1730301150000|2024-10-30 15:12:30|176974.5|176884.5|176973|176883|176980|176890|176970.5|176880.5|6
1730301160000|2024-10-30 15:12:40|176968.5|176878.5|176950.3|176860.3|176980.5|176890.5|176950.3|176860.3|14
1730301170000|2024-10-30 15:12:50|176948.3|176858.3|176941.5|176851.5|176956|176866|176930|176840|24
1730301180000|2024-10-30 15:13:00|176943.9|176853.9|176945.2|176855.2|176947.2|176857.2|176930.4|176840.4|24
1730301190000|2024-10-30 15:13:10|176945.5|176855.5|176939.2|176849.2|176947.5|176857.5|176935.2|176845.2|22
1730301200000|2024-10-30 15:13:20|176940.2|176850.2|176959.5|176869.5|176959.5|176869.5|176939.9|176849.9|19
1730301210000|2024-10-30 15:13:30|176959.2|176869.2|176939.5|176849.5|176959.2|176869.2|176939.2|176849.2|22
1730301220000|2024-10-30 15:13:40|176939.2|176849.2|176930.5|176840.5|176941.9|176851.9|176922.4|176832.4|21
1730301230000|2024-10-30 15:13:50|176925.5|176835.5|176928.2|176838.2|176939.9|176849.9|176922.7|176832.7|13
1730301240000|2024-10-30 15:14:00|176927.9|176837.9|176911.5|176821.5|176927.9|176837.9|176901.2|176811.2|17
1730301250000|2024-10-30 15:14:10|176909.5|176819.5|176889.7|176799.7|176909.8|176819.8|176889.7|176799.7|16
1730301260000|2024-10-30 15:14:20|176892.4|176802.4|176896.5|176806.5|176905.5|176815.5|176892.4|176802.4|15
1730301270000|2024-10-30 15:14:30|176896.8|176806.8|176893.7|176803.7|176896.8|176806.8|176883|176793|15
1730301280000|2024-10-30 15:14:40|176894.2|176804.2|176889.2|176799.2|176894.2|176804.2|176889.2|176799.2|4
1730301290000|2024-10-30 15:14:50|176889.5|176799.5|176894.5|176804.5|176897.2|176807.2|176889.5|176799.5|15
1730301300000|2024-10-30 15:15:00|176894.2|176804.2|176907.5|176817.5|176910|176820|176882.9|176792.9|26
1730301310000|2024-10-30 15:15:10|176907.7|176817.7|176914|176824|176923.9|176833.9|176903.2|176813.2|32
1730301320000|2024-10-30 15:15:20|176915.3|176825.3|176900.8|176810.8|176919.8|176829.8|176897.8|176807.8|22
1730301330000|2024-10-30 15:15:30|176899.5|176809.5|176882.5|176792.5|176899.5|176809.5|176881|176791|16
1730301340000|2024-10-30 15:15:40|176881.3|176791.3|176859.5|176769.5|176883.7|176793.7|176859.5|176769.5|19
1730301350000|2024-10-30 15:15:50|176859.9|176769.9|176866.5|176776.5|176878.3|176788.3|176858.7|176768.7|26
1730301360000|2024-10-30 15:16:00|176864.5|176774.5|176861|176771|176879.5|176789.5|176860.3|176770.3|21
1730301370000|2024-10-30 15:16:10|176858.3|176768.3|176857|176767|176862.3|176772.3|176855|176765|14
1730301380000|2024-10-30 15:16:20|176858.8|176768.8|176865.5|176775.5|176865.5|176775.5|176858.8|176768.8|9
1730301390000|2024-10-30 15:16:30|176862.3|176772.3|176878.2|176788.2|176879.7|176789.7|176862.3|176772.3|21
1730301400000|2024-10-30 15:16:40|176880.2|176790.2|176896.5|176806.5|176900.2|176810.2|176880.2|176790.2|19
1730301410000|2024-10-30 15:16:50|176897.2|176807.2|176916.2|176826.2|176919|176829|176897.2|176807.2|18
1730301420000|2024-10-30 15:17:00|176914.9|176824.9|176909.7|176819.7|176922.8|176832.8|176909.7|176819.7|16
1730301430000|2024-10-30 15:17:10|176910.7|176820.7|176907.8|176817.8|176918|176828|176900|176810|13
1730301440000|2024-10-30 15:17:20|176907.5|176817.5|176912.8|176822.8|176929.8|176839.8|176907.5|176817.5|25
1730301450000|2024-10-30 15:17:30|176913|176823|176900.7|176810.7|176915.9|176825.9|176900.7|176810.7|20
1730301460000|2024-10-30 15:17:40|176905.3|176815.3|176896.9|176806.9|176905.3|176815.3|176894.7|176804.7|17
1730301470000|2024-10-30 15:17:50|176896.2|176806.2|176891|176801|176896.2|176806.2|176882.7|176792.7|13
1730301480000|2024-10-30 15:18:00|176892.3|176802.3|176895|176805|176895|176805|176885.5|176795.5|15
1730301490000|2024-10-30 15:18:10|176895.3|176805.3|176892.5|176802.5|176895.3|176805.3|176875.9|176785.9|19
1730301500000|2024-10-30 15:18:20|176883|176793|176872.7|176782.7|176883|176793|176864|176774|23
1730301510000|2024-10-30 15:18:30|176867.8|176777.8|176884|176794|176896.3|176806.3|176867.8|176777.8|23
1730301520000|2024-10-30 15:18:40|176887.2|176797.2|176877|176787|176893.5|176803.5|176874|176784|17
1730301530000|2024-10-30 15:18:50|176868.5|176778.5|176862.3|176772.3|176869.5|176779.5|176862.3|176772.3|10
1730301540000|2024-10-30 15:19:00|176855.2|176765.2|176852.8|176762.8|176855.5|176765.5|176850.5|176760.5|7
1730301550000|2024-10-30 15:19:10|176845.8|176755.8|176857.5|176767.5|176862.3|176772.3|176845.8|176755.8|16
1730301560000|2024-10-30 15:19:20|176857|176767|176860.3|176770.3|176864|176774|176857|176767|13
1730301570000|2024-10-30 15:19:30|176859.3|176769.3|176861.3|176771.3|176868.5|176778.5|176859.3|176769.3|16
1730301580000|2024-10-30 15:19:40|176861.8|176771.8|176889.5|176799.5|176893.3|176803.3|176861.8|176771.8|18
1730301590000|2024-10-30 15:19:50|176886.2|176796.2|176869.5|176779.5|176887.5|176797.5|176866.3|176776.3|20
1730301600000|2024-10-30 15:20:00|176869|176779|176866.5|176776.5|176869|176779|176859.5|176769.5|17
1730301610000|2024-10-30 15:20:10|176864.3|176774.3|176870.5|176780.5|176877.5|176787.5|176863.8|176773.8|13
1730301620000|2024-10-30 15:20:20|176871|176781|176886.3|176796.3|176888.3|176798.3|176871|176781|15
1730301630000|2024-10-30 15:20:30|176888.3|176798.3|176869.3|176779.3|176888.3|176798.3|176862.3|176772.3|20
1730301640000|2024-10-30 15:20:40|176870.3|176780.3|176879.5|176789.5|176882|176792|176864.3|176774.3|13
1730301650000|2024-10-30 15:20:50|176877.5|176787.5|176865.3|176775.3|176884.8|176794.8|176865.3|176775.3|17
1730301660000|2024-10-30 15:21:00|176864.5|176774.5|176879.2|176789.2|176882.8|176792.8|176862.5|176772.5|13
1730301670000|2024-10-30 15:21:10|176886|176796|176904|176814|176904|176814|176877.8|176787.8|23
1730301680000|2024-10-30 15:21:20|176906.3|176816.3|176898.3|176808.3|176912.3|176822.3|176896.8|176806.8|19
1730301690000|2024-10-30 15:21:30|176898|176808|176892.4|176802.4|176899.8|176809.8|176892.4|176802.4|6
1730301700000|2024-10-30 15:21:40|176893|176803|176890.3|176800.3|176893|176803|176882.5|176792.5|19
1730301710000|2024-10-30 15:21:50|176894.7|176804.7|176899.5|176809.5|176902.5|176812.5|176894.7|176804.7|11
1730301720000|2024-10-30 15:22:00|176899|176809|176880.7|176790.7|176899|176809|176877|176787|18
1730301730000|2024-10-30 15:22:10|176875.5|176785.5|176889.5|176799.5|176896.2|176806.2|176875|176785|19
1730301740000|2024-10-30 15:22:20|176891.9|176801.9|176889.5|176799.5|176899.5|176809.5|176887.2|176797.2|11
1730301750000|2024-10-30 15:22:30|176886.5|176796.5|176863.8|176773.8|176886.5|176796.5|176863.8|176773.8|13
1730301760000|2024-10-30 15:22:40|176865.9|176775.9|176859.5|176769.5|176865.9|176775.9|176858.5|176768.5|13
1730301770000|2024-10-30 15:22:50|176854.8|176764.8|176861.8|176771.8|176864.2|176774.2|176854.8|176764.8|11
1730301780000|2024-10-30 15:23:00|176861.2|176771.2|176856|176766|176861.2|176771.2|176855.7|176765.7|11
1730301790000|2024-10-30 15:23:10|176857|176767|176839.3|176749.3|176857|176767|176839.2|176749.2|18
1730301800000|2024-10-30 15:23:20|176840.2|176750.2|176833.4|176743.4|176847.8|176757.8|176832.7|176742.7|11
1730301810000|2024-10-30 15:23:30|176836|176746|176832|176742|176837|176747|176828.3|176738.3|11
1730301820000|2024-10-30 15:23:40|176831.7|176741.7|176831.7|176741.7|176831.7|176741.7|176824.7|176734.7|9
1730301830000|2024-10-30 15:23:50|176832|176742|176836.8|176746.8|176836.8|176746.8|176832|176742|4
1730301840000|2024-10-30 15:24:00|176834.8|176744.8|176801.8|176711.8|176834.8|176744.8|176801.8|176711.8|12
1730301850000|2024-10-30 15:24:10|176801.5|176711.5|176801|176711|176803.2|176713.2|176796|176706|9
1730301860000|2024-10-30 15:24:20|176797.4|176707.4|176789.2|176699.2|176802.7|176712.7|176785.4|176695.4|15
1730301870000|2024-10-30 15:24:30|176789.4|176699.4|176785.3|176695.3|176791.2|176701.2|176782|176692|11
1730301880000|2024-10-30 15:24:40|176784.9|176694.9|176773.5|176683.5|176784.9|176694.9|176772.7|176682.7|6
1730301890000|2024-10-30 15:24:50|176771.5|176681.5|176766.5|176676.5|176778.9|176688.9|176766.4|176676.4|13
1730301900000|2024-10-30 15:25:00|176765.9|176675.9|176772.8|176682.8|176781.5|176691.5|176763.9|176673.9|10
1730301910000|2024-10-30 15:25:10|176775.8|176685.8|176781|176691|176782|176692|176773.5|176683.5|10
1730301920000|2024-10-30 15:25:20|176788|176698|176815.5|176725.5|176818|176728|176775.5|176685.5|16
1730301930000|2024-10-30 15:25:30|176810.8|176720.8|176788|176698|176810.8|176720.8|176788|176698|17
1730301940000|2024-10-30 15:25:40|176787.9|176697.9|176789.8|176699.8|176789.8|176699.8|176781.2|176691.2|9
1730301950000|2024-10-30 15:25:50|176790|176700|176785.7|176695.7|176799.5|176709.5|176785.7|176695.7|6
1730301960000|2024-10-30 15:26:00|176788.5|176698.5|176807.5|176717.5|176808|176718|176788.5|176698.5|19
1730301970000|2024-10-30 15:26:10|176806|176716|176809.3|176719.3|176816.5|176726.5|176806|176716|17
1730301980000|2024-10-30 15:26:20|176803.5|176713.5|176805.5|176715.5|176809.3|176719.3|176803.5|176713.5|8
1730301990000|2024-10-30 15:26:30|176804.2|176714.2|176802.2|176712.2|176804.2|176714.2|176799.8|176709.8|7
1730302000000|2024-10-30 15:26:40|176801.8|176711.8|176797.8|176707.8|176808.8|176718.8|176797.8|176707.8|12
1730302010000|2024-10-30 15:26:50|176797.3|176707.3|176808|176718|176811.8|176721.8|176797.3|176707.3|19
1730302020000|2024-10-30 15:27:00|176807.8|176717.8|176809.5|176719.5|176812|176722|176799.3|176709.3|26
1730302030000|2024-10-30 15:27:10|176807.8|176717.8|176803.8|176713.8|176809.3|176719.3|176795.3|176705.3|20
1730302040000|2024-10-30 15:27:20|176799|176709|176802.8|176712.8|176802.8|176712.8|176795.5|176705.5|11
1730302050000|2024-10-30 15:27:30|176804.5|176714.5|176814.2|176724.2|176814.8|176724.8|176803.2|176713.2|19
1730302060000|2024-10-30 15:27:40|176812.5|176722.5|176803.8|176713.8|176812.5|176722.5|176803.8|176713.8|6
1730302070000|2024-10-30 15:27:50|176804.5|176714.5|176809.8|176719.8|176809.8|176719.8|176800.3|176710.3|15
1730302080000|2024-10-30 15:28:00|176809.3|176719.3|176804.3|176714.3|176809.3|176719.3|176801.8|176711.8|9
1730302090000|2024-10-30 15:28:10|176803.8|176713.8|176800.5|176710.5|176803.8|176713.8|176795.7|176705.7|13
1730302100000|2024-10-30 15:28:20|176799.9|176709.9|176801.2|176711.2|176803.2|176713.2|176799.9|176709.9|7
1730302110000|2024-10-30 15:28:30|176801.5|176711.5|176801.5|176711.5|176808.3|176718.3|176801|176711|12
1730302120000|2024-10-30 15:28:40|176802|176712|176800.3|176710.3|176802|176712|176797.2|176707.2|10
1730302130000|2024-10-30 15:28:50|176801|176711|176802|176712|176805.5|176715.5|176799.5|176709.5|9
1730302140000|2024-10-30 15:29:00|176801.7|176711.7|176805.8|176715.8|176808.3|176718.3|176801.4|176711.4|7
1730302150000|2024-10-30 15:29:10|176802|176712|176797|176707|176808.8|176718.8|176796.3|176706.3|13
1730302160000|2024-10-30 15:29:20|176796.5|176706.5|176796.5|176706.5|176797|176707|176796.5|176706.5|4
1730302170000|2024-10-30 15:29:30|176796.3|176706.3|176791.5|176701.5|176797|176707|176791.5|176701.5|7
1730302180000|2024-10-30 15:29:40|176791.8|176701.8|176778|176688|176791.8|176701.8|176777.3|176687.3|12
1730302190000|2024-10-30 15:29:50|176777.8|176687.8|176775.4|176685.4|176777.8|176687.8|176775.4|176685.4|3
1730302200000|2024-10-30 15:30:00|176769.1|176679.1|176757.1|176667.1|176773.4|176683.4|176757.1|176667.1|9
1730302210000|2024-10-30 15:30:10|176753.5|176663.5|176756.1|176666.1|176756.1|176666.1|176741.6|176651.6|10
1730302220000|2024-10-30 15:30:20|176753.5|176663.5|176757.5|176667.5|176759.8|176669.8|176753.5|176663.5|5
1730302230000|2024-10-30 15:30:30|176755.9|176665.9|176741.7|176651.7|176755.9|176665.9|176736.2|176646.2|10
1730302240000|2024-10-30 15:30:40|176744|176654|176742.7|176652.7|176744|176654|176741|176651|3
1730302250000|2024-10-30 15:30:50|176744.4|176654.4|176727|176637|176748.1|176658.1|176727|176637|7
1730302260000|2024-10-30 15:31:00|176731|176641|176714.9|176624.9|176731|176641|176708.3|176618.3|10
1730302270000|2024-10-30 15:31:10|176721.8|176631.8|176718.5|176628.5|176729.5|176639.5|176709.2|176619.2|20
1730302280000|2024-10-30 15:31:20|176721.2|176631.2|176711.2|176621.2|176721.2|176631.2|176705.7|176615.7|5
1730302290000|2024-10-30 15:31:30|176708.5|176618.5|176704.8|176614.8|176708.5|176618.5|176699.4|176609.4|3
1730302300000|2024-10-30 15:31:40|176696.6|176606.6|176685.1|176595.1|176704.2|176614.2|176685.1|176595.1|11
1730302310000|2024-10-30 15:31:50|176695.6|176605.6|176682.8|176592.8|176695.6|176605.6|176680.8|176590.8|6
1730302320000|2024-10-30 15:32:00|176688.4|176598.4|176692.7|176602.7|176692.7|176602.7|176680.2|176590.2|9
1730302330000|2024-10-30 15:32:10|176688.5|176598.5|176682|176592|176688.7|176598.7|176676|176586|9
1730302340000|2024-10-30 15:32:20|176681.5|176591.5|176678|176588|176681.5|176591.5|176674.3|176584.3|7
1730302350000|2024-10-30 15:32:30|176666.5|176576.5|176652.8|176562.8|176666.5|176576.5|176648.3|176558.3|11
1730302360000|2024-10-30 15:32:40|176651.8|176561.8|176649.8|176559.8|176654.2|176564.2|176647.2|176557.2|21
1730302370000|2024-10-30 15:32:50|176649.5|176559.5|176645.2|176555.2|176650.8|176560.8|176638|176548|19
1730302380000|2024-10-30 15:33:00|176646.5|176556.5|176680|176590|176680|176590|176646.5|176556.5|28
1730302390000|2024-10-30 15:33:10|176680.2|176590.2|176689.7|176599.7|176689.7|176599.7|176680|176590|12
1730302400000|2024-10-30 15:33:20|176691|176601|176696.3|176606.3|176699.3|176609.3|176691|176601|12
1730302410000|2024-10-30 15:33:30|176695|176605|176694.3|176604.3|176695|176605|176694.3|176604.3|4
1730302420000|2024-10-30 15:33:40|176695|176605|176702.2|176612.2|176711.9|176621.9|176695|176605|20
1730302430000|2024-10-30 15:33:50|176703.7|176613.7|176708.9|176618.9|176719.7|176629.7|176703.7|176613.7|10
1730302440000|2024-10-30 15:34:00|176710.2|176620.2|176759.4|176669.4|176761.8|176671.8|176709.5|176619.5|23
1730302450000|2024-10-30 15:34:10|176756.4|176666.4|176763.8|176673.8|176763.8|176673.8|176756.4|176666.4|15
1730302460000|2024-10-30 15:34:20|176766|176676|176772|176682|176772.8|176682.8|176766|176676|13
1730302470000|2024-10-30 15:34:30|176771.5|176681.5|176765.9|176675.9|176771.8|176681.8|176764.5|176674.5|13
1730302480000|2024-10-30 15:34:40|176765.5|176675.5|176779|176689|176779|176689|176765.5|176675.5|9
1730302490000|2024-10-30 15:34:50|176779.5|176689.5|176799|176709|176800.2|176710.2|176776.3|176686.3|18
1730302500000|2024-10-30 15:35:00|176796.7|176706.7|176790|176700|176797.3|176707.3|176787.2|176697.2|20
1730302510000|2024-10-30 15:35:10|176790.3|176700.3|176781|176691|176790.5|176700.5|176779.3|176689.3|13
1730302520000|2024-10-30 15:35:20|176782|176692|176788|176698|176795.2|176705.2|176781.5|176691.5|5
1730302530000|2024-10-30 15:35:30|176787.8|176697.8|176785.3|176695.3|176787.8|176697.8|176775.8|176685.8|9
1730302540000|2024-10-30 15:35:40|176785.4|176695.4|176780.4|176690.4|176785.4|176695.4|176776.4|176686.4|10
1730302550000|2024-10-30 15:35:50|176779.7|176689.7|176780|176690|176787.9|176697.9|176775.4|176685.4|8
1730302560000|2024-10-30 15:36:00|176778.9|176688.9|176769.4|176679.4|176778.9|176688.9|176767.5|176677.5|11
1730302570000|2024-10-30 15:36:10|176770.3|176680.3|176774.3|176684.3|176776.5|176686.5|176769.4|176679.4|12
1730302580000|2024-10-30 15:36:20|176772.5|176682.5|176772|176682|176772.5|176682.5|176764|176674|8
1730302590000|2024-10-30 15:36:30|176771.4|176681.4|176769|176679|176771.4|176681.4|176763.4|176673.4|18
1730302600000|2024-10-30 15:36:40|176769.7|176679.7|176768.9|176678.9|176772|176682|176768|176678|11
1730302610000|2024-10-30 15:36:50|176769.5|176679.5|176773.4|176683.4|176773.4|176683.4|176769.5|176679.5|4
1730302620000|2024-10-30 15:37:00|176783.5|176693.5|176800|176710|176811|176721|176783.5|176693.5|13
1730302630000|2024-10-30 15:37:10|176801.4|176711.4|176807.5|176717.5|176813.5|176723.5|176801.4|176711.4|13
1730302640000|2024-10-30 15:37:20|176807.8|176717.8|176803.8|176713.8|176813.3|176723.3|176803.8|176713.8|11
1730302650000|2024-10-30 15:37:30|176802.4|176712.4|176794.5|176704.5|176806.5|176716.5|176793|176703|21
1730302660000|2024-10-30 15:37:40|176795.9|176705.9|176799|176709|176805.7|176715.7|176795.9|176705.9|12
1730302670000|2024-10-30 15:37:50|176800.2|176710.2|176817.8|176727.8|176823.8|176733.8|176800.2|176710.2|17
1730302680000|2024-10-30 15:38:00|176822|176732|176851.2|176761.2|176857.4|176767.4|176822|176732|19
1730302690000|2024-10-30 15:38:10|176864.2|176774.2|176852.9|176762.9|176864.2|176774.2|176850.5|176760.5|13
1730302700000|2024-10-30 15:38:20|176859|176769|176849.2|176759.2|176861.2|176771.2|176848.2|176758.2|15
1730302710000|2024-10-30 15:38:30|176849.5|176759.5|176850.3|176760.3|176856.5|176766.5|176843|176753|17
1730302720000|2024-10-30 15:38:40|176844.5|176754.5|176838|176748|176845.8|176755.8|176834.3|176744.3|17
1730302730000|2024-10-30 15:38:50|176837.3|176747.3|176818.5|176728.5|176837.3|176747.3|176812.5|176722.5|13
1730302740000|2024-10-30 15:39:00|176818.3|176728.3|176817.3|176727.3|176822|176732|176811.8|176721.8|16
1730302750000|2024-10-30 15:39:10|176816.3|176726.3|176800.8|176710.8|176816.3|176726.3|176800.8|176710.8|12
1730302760000|2024-10-30 15:39:20|176808|176718|176790|176700|176808|176718|176789.5|176699.5|17
1730302770000|2024-10-30 15:39:30|176789.8|176699.8|176798.5|176708.5|176801.8|176711.8|176774|176684|19
1730302780000|2024-10-30 15:39:40|176794.9|176704.9|176778.8|176688.8|176794.9|176704.9|176776.5|176686.5|13
1730302790000|2024-10-30 15:39:50|176777.5|176687.5|176787.3|176697.3|176797.3|176707.3|176777.3|176687.3|16
1730302800000|2024-10-30 15:40:00|176787|176697|176774.5|176684.5|176787.5|176697.5|176773|176683|16
1730302810000|2024-10-30 15:40:10|176773.5|176683.5|176788.5|176698.5|176789.5|176699.5|176768|176678|17
1730302820000|2024-10-30 15:40:20|176787.8|176697.8|176810.8|176720.8|176812.3|176722.3|176786.5|176696.5|23
1730302830000|2024-10-30 15:40:30|176813.3|176723.3|176801.3|176711.3|176814.8|176724.8|176796.5|176706.5|22
1730302840000|2024-10-30 15:40:40|176800.8|176710.8|176800.8|176710.8|176801.8|176711.8|176795.8|176705.8|15
1730302850000|2024-10-30 15:40:50|176801.3|176711.3|176817.3|176727.3|176820.8|176730.8|176801.3|176711.3|21
1730302860000|2024-10-30 15:41:00|176816.5|176726.5|176827.8|176737.8|176827.8|176737.8|176815|176725|14
1730302870000|2024-10-30 15:41:10|176828.3|176738.3|176847.5|176757.5|176847.8|176757.8|176828.3|176738.3|22
1730302880000|2024-10-30 15:41:20|176840.8|176750.8|176848.5|176758.5|176850.5|176760.5|176839.5|176749.5|15
1730302890000|2024-10-30 15:41:30|176849|176759|176841|176751|176849|176759|176837|176747|13
1730302900000|2024-10-30 15:41:40|176840.3|176750.3|176844.8|176754.8|176844.8|176754.8|176832|176742|24
1730302910000|2024-10-30 15:41:50|176845.8|176755.8|176854.5|176764.5|176854.5|176764.5|176842.8|176752.8|21
1730302920000|2024-10-30 15:42:00|176855|176765|176851|176761|176857|176767|176848.3|176758.3|19
1730302930000|2024-10-30 15:42:10|176849.8|176759.8|176851.7|176761.7|176854.3|176764.3|176848|176758|11
1730302940000|2024-10-30 15:42:20|176851|176761|176829.5|176739.5|176851|176761|176820.5|176730.5|22
1730302950000|2024-10-30 15:42:30|176830.5|176740.5|176846.5|176756.5|176850|176760|176824.5|176734.5|28
1730302960000|2024-10-30 15:42:40|176845.8|176755.8|176855.8|176765.8|176858|176768|176845.8|176755.8|18
1730302970000|2024-10-30 15:42:50|176856.5|176766.5|176852.8|176762.8|176858|176768|176851.5|176761.5|18
1730302980000|2024-10-30 15:43:00|176853.7|176763.7|176849.7|176759.7|176853.7|176763.7|176849.7|176759.7|16
1730302990000|2024-10-30 15:43:10|176847.3|176757.3|176859.4|176769.4|176862.3|176772.3|176847.3|176757.3|22
1730303000000|2024-10-30 15:43:20|176858.7|176768.7|176936.7|176846.7|176938.5|176848.5|176858.7|176768.7|16
1730303010000|2024-10-30 15:43:30|176937.2|176847.2|176939.8|176849.8|176939.8|176849.8|176937.2|176847.2|5
1730303020000|2024-10-30 15:43:40|176938.8|176848.8|176937.2|176847.2|176944.5|176854.5|176937|176847|9
1730303030000|2024-10-30 15:43:50|176937.8|176847.8|176940.5|176850.5|176940.5|176850.5|176937.8|176847.8|4
1730303040000|2024-10-30 15:44:00|176939|176849|176938.5|176848.5|176939|176849|176933.5|176843.5|9
1730303050000|2024-10-30 15:44:10|176936|176846|176906|176816|176936|176846|176889.5|176799.5|29
1730303060000|2024-10-30 15:44:20|176907.3|176817.3|176895.3|176805.3|176907.3|176817.3|176890.3|176800.3|26
1730303070000|2024-10-30 15:44:30|176896|176806|176888.3|176798.3|176896|176806|176888.3|176798.3|17
1730303080000|2024-10-30 15:44:40|176892|176802|176894.8|176804.8|176897.5|176807.5|176887|176797|16
1730303090000|2024-10-30 15:44:50|176895.3|176805.3|176885.8|176795.8|176895.7|176805.7|176885.8|176795.8|15
1730303100000|2024-10-30 15:45:00|176886.3|176796.3|176910.5|176820.5|176913.3|176823.3|176886.3|176796.3|17
1730303110000|2024-10-30 15:45:10|176910|176820|176917.8|176827.8|176917.8|176827.8|176908.8|176818.8|13
1730303120000|2024-10-30 15:45:20|176919|176829|176920.8|176830.8|176920.8|176830.8|176910|176820|16
1730303130000|2024-10-30 15:45:30|176920.3|176830.3|176912.5|176822.5|176920.3|176830.3|176900.5|176810.5|20
1730303140000|2024-10-30 15:45:40|176912|176822|176913.3|176823.3|176916.3|176826.3|176908.5|176818.5|15
1730303150000|2024-10-30 15:45:50|176913.8|176823.8|176922|176832|176922|176832|176912.8|176822.8|23
1730303160000|2024-10-30 15:46:00|176921.5|176831.5|176942.3|176852.3|176946.5|176856.5|176921|176831|24
1730303170000|2024-10-30 15:46:10|176945.3|176855.3|176931.5|176841.5|176945.3|176855.3|176931.5|176841.5|12
1730303180000|2024-10-30 15:46:20|176928|176838|176908.8|176818.8|176933.3|176843.3|176902.5|176812.5|24
1730303190000|2024-10-30 15:46:30|176908.5|176818.5|176912.2|176822.2|176912.5|176822.5|176904.8|176814.8|15
1730303200000|2024-10-30 15:46:40|176911.5|176821.5|176915.9|176825.9|176918.9|176828.9|176907.2|176817.2|19
1730303210000|2024-10-30 15:46:50|176918.2|176828.2|176913.5|176823.5|176920.5|176830.5|176912.8|176822.8|17
1730303220000|2024-10-30 15:47:00|176909.2|176819.2|176910.9|176820.9|176911.5|176821.5|176899.5|176809.5|17
1730303230000|2024-10-30 15:47:10|176911.5|176821.5|176913.9|176823.9|176913.9|176823.9|176904.9|176814.9|14
1730303240000|2024-10-30 15:47:20|176921.8|176831.8|176902.2|176812.2|176921.8|176831.8|176896|176806|30
1730303250000|2024-10-30 15:47:30|176901.2|176811.2|176893.2|176803.2|176901.9|176811.9|176893.2|176803.2|18
1730303260000|2024-10-30 15:47:40|176893.5|176803.5|176909.2|176819.2|176909.2|176819.2|176893.5|176803.5|16
1730303270000|2024-10-30 15:47:50|176910.9|176820.9|176913.5|176823.5|176913.5|176823.5|176910.5|176820.5|21
1730303280000|2024-10-30 15:48:00|176913|176823|176915.5|176825.5|176925.3|176835.3|176908.5|176818.5|25
1730303290000|2024-10-30 15:48:10|176919.5|176829.5|176924|176834|176924|176834|176909.3|176819.3|27
1730303300000|2024-10-30 15:48:20|176924.5|176834.5|176925|176835|176926.5|176836.5|176916.3|176826.3|13
1730303310000|2024-10-30 15:48:30|176925.5|176835.5|176914|176824|176927|176837|176911.8|176821.8|17
1730303320000|2024-10-30 15:48:40|176915|176825|176920.5|176830.5|176920.5|176830.5|176914.8|176824.8|11
1730303330000|2024-10-30 15:48:50|176920.3|176830.3|176906.8|176816.8|176920.3|176830.3|176903.5|176813.5|19
1730303340000|2024-10-30 15:49:00|176906.5|176816.5|176903.3|176813.3|176909|176819|176902.3|176812.3|13
1730303350000|2024-10-30 15:49:10|176911.3|176821.3|176906.3|176816.3|176918.3|176828.3|176902|176812|18
1730303360000|2024-10-30 15:49:20|176904.5|176814.5|176902|176812|176904.5|176814.5|176901|176811|13
1730303370000|2024-10-30 15:49:30|176898.9|176808.9|176898.8|176808.8|176903.5|176813.5|176895.2|176805.2|12
1730303380000|2024-10-30 15:49:40|176898.4|176808.4|176894|176804|176900|176810|176893.4|176803.4|10
1730303390000|2024-10-30 15:49:50|176899|176809|176897|176807|176905.3|176815.3|176897|176807|20
1730303400000|2024-10-30 15:50:00|176896|176806|176896.5|176806.5|176900.5|176810.5|176893.5|176803.5|23
1730303410000|2024-10-30 15:50:10|176896.4|176806.4|176895.9|176805.9|176899.3|176809.3|176893.5|176803.5|18
1730303420000|2024-10-30 15:50:20|176897.8|176807.8|176888.7|176798.7|176898.3|176808.3|176887|176797|20
1730303430000|2024-10-30 15:50:30|176888.3|176798.3|176887.2|176797.2|176889|176799|176884.9|176794.9|12
1730303440000|2024-10-30 15:50:40|176887.5|176797.5|176888.5|176798.5|176888.5|176798.5|176886.2|176796.2|10
1730303450000|2024-10-30 15:50:50|176888.9|176798.9|176885.9|176795.9|176898|176808|176885.9|176795.9|19
1730303460000|2024-10-30 15:51:00|176892.8|176802.8|176894.5|176804.5|176899.5|176809.5|176892.8|176802.8|12
1730303470000|2024-10-30 15:51:10|176894|176804|176847.8|176757.8|176894|176804|176845|176755|21
1730303480000|2024-10-30 15:51:20|176847.3|176757.3|176850|176760|176854|176764|176829.3|176739.3|32
1730303490000|2024-10-30 15:51:30|176852.5|176762.5|176851.3|176761.3|176861|176771|176849.9|176759.9|27
1730303500000|2024-10-30 15:51:40|176851.5|176761.5|176857.5|176767.5|176861|176771|176851.5|176761.5|19
1730303510000|2024-10-30 15:51:50|176857|176767|176855.8|176765.8|176858|176768|176853.5|176763.5|14
1730303520000|2024-10-30 15:52:00|176856|176766|176838|176748|176856|176766|176836.8|176746.8|21
1730303530000|2024-10-30 15:52:10|176840|176750|176844.8|176754.8|176849|176759|176838.5|176748.5|19
1730303540000|2024-10-30 15:52:20|176845.3|176755.3|176841.8|176751.8|176849.8|176759.8|176841.8|176751.8|18
1730303550000|2024-10-30 15:52:30|176840.8|176750.8|176823.8|176733.8|176840.8|176750.8|176815.5|176725.5|20
1730303560000|2024-10-30 15:52:40|176823.5|176733.5|176803.8|176713.8|176823.5|176733.5|176803.8|176713.8|22
1730303570000|2024-10-30 15:52:50|176803.3|176713.3|176798.3|176708.3|176803.3|176713.3|176794.9|176704.9|23
1730303580000|2024-10-30 15:53:00|176796.5|176706.5|176797|176707|176803.5|176713.5|176796.5|176706.5|16
1730303590000|2024-10-30 15:53:10|176795.5|176705.5|176795.5|176705.5|176803.5|176713.5|176794.5|176704.5|24
1730303600000|2024-10-30 15:53:20|176793.3|176703.3|176784|176694|176793.3|176703.3|176779.2|176689.2|17
1730303610000|2024-10-30 15:53:30|176783.5|176693.5|176792.2|176702.2|176792.2|176702.2|176779|176689|14
1730303620000|2024-10-30 15:53:40|176792.9|176702.9|176795.8|176705.8|176804.5|176714.5|176791.5|176701.5|15
1730303630000|2024-10-30 15:53:50|176796.3|176706.3|176790.2|176700.2|176796.3|176706.3|176784.2|176694.2|16
1730303640000|2024-10-30 15:54:00|176792.5|176702.5|176783.5|176693.5|176792.5|176702.5|176779.5|176689.5|28
1730303650000|2024-10-30 15:54:10|176782.5|176692.5|176782.5|176692.5|176786.5|176696.5|176781.5|176691.5|24
1730303660000|2024-10-30 15:54:20|176782|176692|176773.8|176683.8|176782|176692|176769|176679|17
1730303670000|2024-10-30 15:54:30|176775.5|176685.5|176792.2|176702.2|176798.5|176708.5|176775.5|176685.5|26
1730303680000|2024-10-30 15:54:40|176789.8|176699.8|176794|176704|176797|176707|176787.8|176697.8|22
1730303690000|2024-10-30 15:54:50|176793|176703|176795.5|176705.5|176796.3|176706.3|176791.5|176701.5|15
1730303700000|2024-10-30 15:55:00|176799|176709|176807.5|176717.5|176807.8|176717.8|176790|176700|25
1730303710000|2024-10-30 15:55:10|176808.3|176718.3|176801|176711|176817|176727|176799.8|176709.8|14
1730303720000|2024-10-30 15:55:20|176804.5|176714.5|176798.8|176708.8|176805.5|176715.5|176794.8|176704.8|14
1730303730000|2024-10-30 15:55:30|176799.9|176709.9|176799.5|176709.5|176805|176715|176794.8|176704.8|15
1730303740000|2024-10-30 15:55:40|176798.5|176708.5|176793.3|176703.3|176799|176709|176793.3|176703.3|11
1730303750000|2024-10-30 15:55:50|176795.3|176705.3|176791.7|176701.7|176795.3|176705.3|176791|176701|7
1730303760000|2024-10-30 15:56:00|176792.8|176702.8|176807.8|176717.8|176808.3|176718.3|176792.8|176702.8|13
1730303770000|2024-10-30 15:56:10|176809.5|176719.5|176805.5|176715.5|176817|176727|176804.2|176714.2|27
1730303780000|2024-10-30 15:56:20|176804.9|176714.9|176806.8|176716.8|176811.5|176721.5|176803.5|176713.5|17
1730303790000|2024-10-30 15:56:30|176808.2|176718.2|176809|176719|176810.8|176720.8|176807.2|176717.2|10
1730303800000|2024-10-30 15:56:40|176845.3|176755.3|176850.8|176760.8|176850.8|176760.8|176845|176755|13
1730303810000|2024-10-30 15:56:50|176850.3|176760.3|176841.4|176751.4|176850.3|176760.3|176837|176747|15
1730303820000|2024-10-30 15:57:00|176845|176755|176842.3|176752.3|176845|176755|176840|176750|9
1730303830000|2024-10-30 15:57:10|176841.5|176751.5|176826.5|176736.5|176841.5|176751.5|176826.5|176736.5|8
1730303840000|2024-10-30 15:57:20|176824.3|176734.3|176825.3|176735.3|176825.3|176735.3|176822.5|176732.5|6
1730303850000|2024-10-30 15:57:30|176825|176735|176838.8|176748.8|176839.3|176749.3|176824.8|176734.8|23
1730303860000|2024-10-30 15:57:40|176839.3|176749.3|176839.8|176749.8|176840|176750|176838.3|176748.3|8
1730303870000|2024-10-30 15:57:50|176840.3|176750.3|176842|176752|176842|176752|176839.3|176749.3|11
1730303880000|2024-10-30 15:58:00|176841.5|176751.5|176835.5|176745.5|176841.5|176751.5|176831|176741|17
1730303890000|2024-10-30 15:58:10|176837|176747|176837.3|176747.3|176838.5|176748.5|176835|176745|14
1730303900000|2024-10-30 15:58:20|176839.8|176749.8|176839|176749|176846.5|176756.5|176839|176749|17
1730303910000|2024-10-30 15:58:30|176839.3|176749.3|176845.8|176755.8|176845.8|176755.8|176837.8|176747.8|8
1730303920000|2024-10-30 15:58:40|176845.5|176755.5|176848|176758|176849.3|176759.3|176844.3|176754.3|14
1730303930000|2024-10-30 15:58:50|176847.3|176757.3|176847.3|176757.3|176847.3|176757.3|176844.8|176754.8|7
1730303940000|2024-10-30 15:59:00|176847.8|176757.8|176885.5|176795.5|176885.5|176795.5|176844.8|176754.8|12
1730303950000|2024-10-30 15:59:10|176884.8|176794.8|176885|176795|176885|176795|176882.2|176792.2|15
1730303960000|2024-10-30 15:59:20|176883.7|176793.7|176884.3|176794.3|176884.5|176794.5|176881.4|176791.4|12
1730303970000|2024-10-30 15:59:30|176881.2|176791.2|176880.2|176790.2|176882|176792|176880.2|176790.2|8
1730303980000|2024-10-30 15:59:40|176880.5|176790.5|176847.7|176757.7|176881.5|176791.5|176847.3|176757.3|15
1730303990000|2024-10-30 15:59:50|176847.3|176757.3|176846.7|176756.7|176849.4|176759.4|176846.4|176756.4|20
1730304000000|2024-10-30 16:00:00|176848.5|176758.5|176828.3|176738.3|176849.5|176759.5|176808.8|176718.8|29
1730304010000|2024-10-30 16:00:10|176831|176741|176824.5|176734.5|176831|176741|176816.8|176726.8|22
1730304020000|2024-10-30 16:00:20|176826|176736|176826.3|176736.3|176828.8|176738.8|176818|176728|13
1730304030000|2024-10-30 16:00:30|176824.5|176734.5|176825|176735|176829.3|176739.3|176821|176731|15
1730304040000|2024-10-30 16:00:40|176824.8|176734.8|176817.5|176727.5|176825|176735|176816.3|176726.3|11
1730304050000|2024-10-30 16:00:50|176818.8|176728.8|176823.8|176733.8|176826.5|176736.5|176817.8|176727.8|16
1730304060000|2024-10-30 16:01:00|176825|176735|176858.5|176768.5|176858.5|176768.5|176818|176728|11
1730304070000|2024-10-30 16:01:10|176857.5|176767.5|176860.8|176770.8|176862|176772|176857|176767|24
1730304080000|2024-10-30 16:01:20|176860.5|176770.5|176857|176767|176861.3|176771.3|176855.3|176765.3|11
1730304090000|2024-10-30 16:01:30|176857.8|176767.8|176859.8|176769.8|176861.8|176771.8|176857.8|176767.8|10
1730304100000|2024-10-30 16:01:40|176859|176769|176868.5|176778.5|176877.3|176787.3|176859|176769|10
1730304110000|2024-10-30 16:01:50|176868|176778|176871|176781|176876.5|176786.5|176868|176778|11
1730304120000|2024-10-30 16:02:00|176869.5|176779.5|176854.2|176764.2|176869.5|176779.5|176854.2|176764.2|12
1730304130000|2024-10-30 16:02:10|176853.5|176763.5|176843.9|176753.9|176853.5|176763.5|176843.9|176753.9|15
1730304140000|2024-10-30 16:02:20|176844.2|176754.2|176841.7|176751.7|176848.9|176758.9|176836.5|176746.5|18
1730304150000|2024-10-30 16:02:30|176841|176751|176836.8|176746.8|176842.5|176752.5|176828.8|176738.8|14
1730304160000|2024-10-30 16:02:40|176836.5|176746.5|176843.5|176753.5|176847.3|176757.3|176836.5|176746.5|8
1730304170000|2024-10-30 16:02:50|176843.3|176753.3|176830|176740|176843.5|176753.5|176824.8|176734.8|14
1730304180000|2024-10-30 16:03:00|176829.8|176739.8|176826.8|176736.8|176829.8|176739.8|176822.8|176732.8|11
1730304190000|2024-10-30 16:03:10|176825.9|176735.9|176837|176747|176837|176747|176825.9|176735.9|15
1730304200000|2024-10-30 16:03:20|176845|176755|176854.5|176764.5|176871.8|176781.8|176845|176755|13
1730304210000|2024-10-30 16:03:30|176854.3|176764.3|176850.3|176760.3|176854.3|176764.3|176848|176758|10
1730304230000|2024-10-30 16:03:50|176850.8|176760.8|176869.8|176779.8|176870.8|176780.8|176850.8|176760.8|17
1730304240000|2024-10-30 16:04:00|176867.5|176777.5|176862.5|176772.5|176881.3|176791.3|176858|176768|24
1730304250000|2024-10-30 16:04:10|176863|176773|176860|176770|176867.3|176777.3|176860|176770|9
1730304260000|2024-10-30 16:04:20|176859.3|176769.3|176862.5|176772.5|176862.5|176772.5|176857.7|176767.7|6
1730304270000|2024-10-30 16:04:30|176862|176772|176855.8|176765.8|176863.5|176773.5|176854|176764|10
1730304280000|2024-10-30 16:04:40|176857|176767|176853.3|176763.3|176857.5|176767.5|176852|176762|7
1730304290000|2024-10-30 16:04:50|176854.3|176764.3|176852.5|176762.5|176854.5|176764.5|176852.5|176762.5|8
1730304300000|2024-10-30 16:05:00|176854|176764|176866.5|176776.5|176866.5|176776.5|176854|176764|3
1730304310000|2024-10-30 16:05:10|176867.5|176777.5|176866|176776|176886|176796|176866|176776|23
1730304320000|2024-10-30 16:05:20|176865.8|176775.8|176868.5|176778.5|176870.4|176780.4|176865.3|176775.3|8
1730304330000|2024-10-30 16:05:30|176883.3|176793.3|176886.5|176796.5|176892.5|176802.5|176882|176792|18
1730304340000|2024-10-30 16:05:40|176887|176797|176888.8|176798.8|176888.8|176798.8|176884|176794|10
1730304350000|2024-10-30 16:05:50|176888.2|176798.2|176884.3|176794.3|176888.8|176798.8|176883|176793|11
1730304360000|2024-10-30 16:06:00|176884|176794|176884|176794|176884|176794|176884|176794|1
1730304370000|2024-10-30 16:06:10|176883.8|176793.8|176883.8|176793.8|176883.8|176793.8|176883.8|176793.8|1
1730304380000|2024-10-30 16:06:20|176885.5|176795.5|176904.5|176814.5|176909.8|176819.8|176885.5|176795.5|12
1730304390000|2024-10-30 16:06:30|176902.8|176812.8|176894.3|176804.3|176902.8|176812.8|176889.5|176799.5|9
1730304400000|2024-10-30 16:06:40|176893.8|176803.8|176896.9|176806.9|176896.9|176806.9|176890.8|176800.8|8
1730304410000|2024-10-30 16:06:50|176897.5|176807.5|176895.5|176805.5|176903.8|176813.8|176894|176804|6
1730304420000|2024-10-30 16:07:00|176895|176805|176891.8|176801.8|176895|176805|176891.8|176801.8|9
1730304430000|2024-10-30 16:07:10|176892.8|176802.8|176908.5|176818.5|176908.5|176818.5|176892.8|176802.8|10
1730304440000|2024-10-30 16:07:20|176910.3|176820.3|176907|176817|176910.3|176820.3|176905.8|176815.8|6
1730304450000|2024-10-30 16:07:30|176908|176818|176909.7|176819.7|176910.7|176820.7|176908|176818|5
1730304460000|2024-10-30 16:07:40|176909.4|176819.4|176906.3|176816.3|176911.5|176821.5|176906.3|176816.3|13
1730304470000|2024-10-30 16:07:50|176906|176816|176898.5|176808.5|176906|176816|176894.8|176804.8|7
1730304480000|2024-10-30 16:08:00|176898.8|176808.8|176911.8|176821.8|176914.8|176824.8|176898.8|176808.8|11
1730304490000|2024-10-30 16:08:10|176911.2|176821.2|176908.5|176818.5|176911.2|176821.2|176908.5|176818.5|4
1730304500000|2024-10-30 16:08:20|176910.5|176820.5|176925|176835|176925|176835|176910.5|176820.5|15
1730304510000|2024-10-30 16:08:30|176940.8|176850.8|176947.5|176857.5|176947.5|176857.5|176934.5|176844.5|9
1730304520000|2024-10-30 16:08:40|176947.8|176857.8|176944.3|176854.3|176949|176859|176935.5|176845.5|15
1730304530000|2024-10-30 16:08:50|176942.8|176852.8|176936.3|176846.3|176942.8|176852.8|176936.3|176846.3|6
1730304540000|2024-10-30 16:09:00|176935.8|176845.8|176937.8|176847.8|176940.8|176850.8|176932.5|176842.5|9
1730304550000|2024-10-30 16:09:10|176937.3|176847.3|176932.8|176842.8|176937.3|176847.3|176931.3|176841.3|7
1730304560000|2024-10-30 16:09:20|176929.5|176839.5|176928.8|176838.8|176929.5|176839.5|176928.8|176838.8|2
1730304570000|2024-10-30 16:09:30|176928.3|176838.3|176932.2|176842.2|176932.2|176842.2|176926.8|176836.8|6
1730304580000|2024-10-30 16:09:40|176929.5|176839.5|176907.8|176817.8|176937.8|176847.8|176907.8|176817.8|11
1730304590000|2024-10-30 16:09:50|176908.3|176818.3|176911.2|176821.2|176914|176824|176906.5|176816.5|15
1730304600000|2024-10-30 16:10:00|176912.5|176822.5|176923|176833|176923|176833|176912.5|176822.5|19
1730304610000|2024-10-30 16:10:10|176923.5|176833.5|176922.3|176832.3|176924|176834|176919|176829|9
1730304620000|2024-10-30 16:10:20|176922.8|176832.8|176921.8|176831.8|176923.8|176833.8|176919.8|176829.8|8
1730304630000|2024-10-30 16:10:30|176928|176838|176930.3|176840.3|176931.3|176841.3|176927.8|176837.8|7
1730304640000|2024-10-30 16:10:40|176929.5|176839.5|176945.5|176855.5|176945.8|176855.8|176929.5|176839.5|9
1730304650000|2024-10-30 16:10:50|176945.3|176855.3|176927.3|176837.3|176945.3|176855.3|176927.3|176837.3|12
1730304660000|2024-10-30 16:11:00|176927.8|176837.8|176935.8|176845.8|176935.8|176845.8|176927.8|176837.8|13
1730304670000|2024-10-30 16:11:10|176936.3|176846.3|176938|176848|176939.8|176849.8|176933|176843|9
1730304680000|2024-10-30 16:11:20|176940|176850|176941.3|176851.3|176945.8|176855.8|176939|176849|7
1730304690000|2024-10-30 16:11:30|176939.5|176849.5|176939.5|176849.5|176939.5|176849.5|176939.5|176849.5|1
1730304700000|2024-10-30 16:11:40|176951.8|176861.8|176956.8|176866.8|176957.8|176867.8|176951.8|176861.8|6
1730304710000|2024-10-30 16:11:50|176959|176869|176963|176873|176963.3|176873.3|176958|176868|10
1730304720000|2024-10-30 16:12:00|176961.3|176871.3|176960|176870|176964.3|176874.3|176957|176867|17
1730304730000|2024-10-30 16:12:10|176960.5|176870.5|176960.8|176870.8|176966.3|176876.3|176960|176870|8
1730304740000|2024-10-30 16:12:20|176960.5|176870.5|176957.5|176867.5|176960.5|176870.5|176956|176866|5
1730304750000|2024-10-30 16:12:30|176957|176867|176952.3|176862.3|176957.5|176867.5|176951.7|176861.7|7
1730304760000|2024-10-30 16:12:40|176953|176863|176962|176872|176962|176872|176950.3|176860.3|13
1730304770000|2024-10-30 16:12:50|176961.3|176871.3|176958.3|176868.3|176961.3|176871.3|176958.3|176868.3|2
1730304780000|2024-10-30 16:13:00|176957.3|176867.3|176958.3|176868.3|176960.4|176870.4|176955.5|176865.5|7
1730304790000|2024-10-30 16:13:10|176960.2|176870.2|176971.8|176881.8|176975.3|176885.3|176960.2|176870.2|16
1730304810000|2024-10-30 16:13:30|176973|176883|176974.3|176884.3|176974.5|176884.5|176970.9|176880.9|8
1730304820000|2024-10-30 16:13:40|176974.5|176884.5|176972.5|176882.5|176975.3|176885.3|176971|176881|10
1730304830000|2024-10-30 16:13:50|176972.8|176882.8|176972.8|176882.8|176979.3|176889.3|176972.5|176882.5|12
1730304840000|2024-10-30 16:14:00|176974.3|176884.3|176975|176885|176975.8|176885.8|176974.3|176884.3|5
1730304850000|2024-10-30 16:14:10|176973.8|176883.8|176967.3|176877.3|176973.8|176883.8|176964|176874|14
1730304860000|2024-10-30 16:14:20|176966.3|176876.3|176977|176887|176977|176887|176957.5|176867.5|18
1730304870000|2024-10-30 16:14:30|176976.5|176886.5|176981.3|176891.3|176983|176893|176971|176881|10
1730304880000|2024-10-30 16:14:40|176982.5|176892.5|176980.8|176890.8|176982.8|176892.8|176977.5|176887.5|10
1730304890000|2024-10-30 16:14:50|176982.5|176892.5|176967.3|176877.3|176983.5|176893.5|176967.3|176877.3|11
1730304900000|2024-10-30 16:15:00|176965.7|176875.7|176966.3|176876.3|176972.3|176882.3|176961.5|176871.5|15
1730304910000|2024-10-30 16:15:10|176961|176871|176962.3|176872.3|176964.3|176874.3|176958.8|176868.8|9
1730304920000|2024-10-30 16:15:20|176961.3|176871.3|176952.3|176862.3|176973.3|176883.3|176947.8|176857.8|18
1730304930000|2024-10-30 16:15:30|176951.5|176861.5|176953.3|176863.3|176953.3|176863.3|176948|176858|11
1730304940000|2024-10-30 16:15:40|176954|176864|176966|176876|176969.8|176879.8|176954|176864|14
1730304950000|2024-10-30 16:15:50|176974.3|176884.3|176969.3|176879.3|176974.5|176884.5|176969.3|176879.3|8
1730304960000|2024-10-30 16:16:00|176967.3|176877.3|176964.5|176874.5|176967.3|176877.3|176960.5|176870.5|11
1730304970000|2024-10-30 16:16:10|176965.5|176875.5|176969|176879|176969.5|176879.5|176962.8|176872.8|10
1730304980000|2024-10-30 16:16:20|176968|176878|176973|176883|176973.3|176883.3|176967|176877|8
1730304990000|2024-10-30 16:16:30|176972|176882|176969|176879|176972.5|176882.5|176968.3|176878.3|6
1730305000000|2024-10-30 16:16:40|176979.5|176889.5|176978.3|176888.3|176979.5|176889.5|176977.5|176887.5|4
1730305010000|2024-10-30 16:16:50|176977|176887|176987.3|176897.3|176987.3|176897.3|176974.5|176884.5|7
1730305020000|2024-10-30 16:17:00|176987.8|176897.8|177004.8|176914.8|177006|176916|176987.8|176897.8|15
1730305030000|2024-10-30 16:17:10|177004.5|176914.5|177004.5|176914.5|177004.5|176914.5|177004.5|176914.5|1
1730305040000|2024-10-30 16:17:20|177002.5|176912.5|177003.8|176913.8|177003.8|176913.8|177002.5|176912.5|2
1730305050000|2024-10-30 16:17:30|176996.7|176906.7|177007.5|176917.5|177007.5|176917.5|176996.7|176906.7|8
1730305060000|2024-10-30 16:17:40|176995.5|176905.5|177000.3|176910.3|177000.3|176910.3|176995.3|176905.3|4
1730305070000|2024-10-30 16:17:50|176999.7|176909.7|176998|176908|176999.9|176909.9|176995|176905|6
1730305080000|2024-10-30 16:18:00|176997|176907|177003.4|176913.4|177005.2|176915.2|176989.7|176899.7|12
1730305090000|2024-10-30 16:18:10|177004.7|176914.7|177010.5|176920.5|177013|176923|177000.4|176910.4|9
1730305100000|2024-10-30 16:18:20|177010.7|176920.7|177004|176914|177010.7|176920.7|177004|176914|4
1730305110000|2024-10-30 16:18:30|177002.5|176912.5|177001.5|176911.5|177002.5|176912.5|176989.8|176899.8|15
1730305120000|2024-10-30 16:18:40|177001|176911|177004|176914|177004|176914|177001|176911|6
1730305130000|2024-10-30 16:18:50|177003.5|176913.5|177002.8|176912.8|177003.5|176913.5|176997.8|176907.8|4
1730305140000|2024-10-30 16:19:00|177004|176914|177004.4|176914.4|177006.3|176916.3|177000.3|176910.3|10
1730305150000|2024-10-30 16:19:10|177005.2|176915.2|177029.3|176939.3|177029.3|176939.3|177005.2|176915.2|10
1730305160000|2024-10-30 16:19:20|177027.8|176937.8|177034|176944|177039.5|176949.5|177027.8|176937.8|10
1730305170000|2024-10-30 16:19:30|177034.5|176944.5|177030.8|176940.8|177044.7|176954.7|177030.8|176940.8|13
1730305180000|2024-10-30 16:19:40|177032|176942|177031.8|176941.8|177032|176942|177031.8|176941.8|2
1730305190000|2024-10-30 16:19:50|177031.3|176941.3|177026.7|176936.7|177031.3|176941.3|177026.7|176936.7|6
1730305200000|2024-10-30 16:20:00|177027.7|176937.7|177023.3|176933.3|177033.5|176943.5|177023.3|176933.3|16
1730305210000|2024-10-30 16:20:10|177021.8|176931.8|176990|176900|177021.8|176931.8|176982.3|176892.3|17
1730305220000|2024-10-30 16:20:20|176989|176899|176999.5|176909.5|176999.5|176909.5|176985.5|176895.5|11
1730305230000|2024-10-30 16:20:30|176999.8|176909.8|177000.8|176910.8|177004.5|176914.5|176994.3|176904.3|14
1730305240000|2024-10-30 16:20:40|176998.8|176908.8|176995.5|176905.5|176998.8|176908.8|176994.5|176904.5|6
1730305250000|2024-10-30 16:20:50|176995.3|176905.3|176990|176900|176995.8|176905.8|176989.4|176899.4|10
1730305260000|2024-10-30 16:21:00|176991.5|176901.5|176986|176896|176991.5|176901.5|176979.8|176889.8|14
1730305270000|2024-10-30 16:21:10|176986.5|176896.5|176976|176886|176991|176901|176970.8|176880.8|9
1730305280000|2024-10-30 16:21:20|176975|176885|176972.8|176882.8|176975|176885|176971.5|176881.5|7
1730305290000|2024-10-30 16:21:30|176973.3|176883.3|176974.3|176884.3|176978.3|176888.3|176973.3|176883.3|8
1730305300000|2024-10-30 16:21:40|176972.3|176882.3|176972.3|176882.3|176972.3|176882.3|176972.3|176882.3|1
1730305310000|2024-10-30 16:21:50|176973.3|176883.3|176985|176895|176985|176895|176973.3|176883.3|3
1730305320000|2024-10-30 16:22:00|176986.3|176896.3|177001|176911|177001.8|176911.8|176986.3|176896.3|7
1730305330000|2024-10-30 16:22:10|176998.4|176908.4|176996.3|176906.3|176998.4|176908.4|176996.3|176906.3|2
1730305340000|2024-10-30 16:22:20|176997.5|176907.5|176997.5|176907.5|176997.5|176907.5|176997.5|176907.5|1
1730305350000|2024-10-30 16:22:30|176997.8|176907.8|176995|176905|177004.2|176914.2|176995|176905|9
1730305360000|2024-10-30 16:22:40|176995.3|176905.3|176998.5|176908.5|176998.5|176908.5|176995|176905|4
1730305370000|2024-10-30 16:22:50|176999.5|176909.5|176987.8|176897.8|176999.5|176909.5|176982.5|176892.5|9
1730305390000|2024-10-30 16:23:10|176988.3|176898.3|176997.5|176907.5|176997.5|176907.5|176988.3|176898.3|4
1730305400000|2024-10-30 16:23:20|176995.8|176905.8|176990.3|176900.3|176995.8|176905.8|176990.3|176900.3|4
1730305410000|2024-10-30 16:23:30|176989|176899|176989.5|176899.5|176995.3|176905.3|176989|176899|12
1730305420000|2024-10-30 16:23:40|176989.8|176899.8|176980.5|176890.5|176989.8|176899.8|176968.5|176878.5|17
1730305430000|2024-10-30 16:23:50|176980.8|176890.8|176987.3|176897.3|176989|176899|176980.8|176890.8|6
1730305440000|2024-10-30 16:24:00|176986.3|176896.3|176977.5|176887.5|176986.3|176896.3|176977.5|176887.5|5
1730305460000|2024-10-30 16:24:20|176953.3|176863.3|176926|176836|176958.5|176868.5|176926|176836|17
1730305470000|2024-10-30 16:24:30|176927.5|176837.5|176927.3|176837.3|176933|176843|176925.3|176835.3|20
1730305480000|2024-10-30 16:24:40|176928|176838|176929.3|176839.3|176929.8|176839.8|176928|176838|7
1730305490000|2024-10-30 16:24:50|176927|176837|176928.5|176838.5|176928.5|176838.5|176926.5|176836.5|4
1730305500000|2024-10-30 16:25:00|176930.5|176840.5|176931.5|176841.5|176944.3|176854.3|176928.8|176838.8|15
1730305510000|2024-10-30 16:25:10|176928.5|176838.5|176927.5|176837.5|176928.5|176838.5|176919.8|176829.8|13
1730305520000|2024-10-30 16:25:20|176930.8|176840.8|176909.8|176819.8|176930.8|176840.8|176909.8|176819.8|14
1730305530000|2024-10-30 16:25:30|176899|176809|176900.3|176810.3|176901.8|176811.8|176895.8|176805.8|9
1730305540000|2024-10-30 16:25:40|176899|176809|176896.5|176806.5|176899|176809|176894.5|176804.5|3
1730305550000|2024-10-30 16:25:50|176898.3|176808.3|176906|176816|176906|176816|176898.3|176808.3|4
1730305560000|2024-10-30 16:26:00|176906.5|176816.5|176911.3|176821.3|176911.3|176821.3|176906.5|176816.5|2
1730305570000|2024-10-30 16:26:10|176912.5|176822.5|176923.3|176833.3|176923.8|176833.8|176912.5|176822.5|13
1730305580000|2024-10-30 16:26:20|176917.8|176827.8|176907.5|176817.5|176917.8|176827.8|176907.5|176817.5|12
1730305590000|2024-10-30 16:26:30|176908.5|176818.5|176905.5|176815.5|176922.8|176832.8|176905.5|176815.5|11
1730305600000|2024-10-30 16:26:40|176898.3|176808.3|176886.8|176796.8|176899|176809|176883.3|176793.3|16
1730305610000|2024-10-30 16:26:50|176887.5|176797.5|176878.8|176788.8|176894|176804|176873.5|176783.5|16
1730305620000|2024-10-30 16:27:00|176882.2|176792.2|176896.5|176806.5|176898.3|176808.3|176882.2|176792.2|10
1730305630000|2024-10-30 16:27:10|176895.3|176805.3|176893.8|176803.8|176895.3|176805.3|176893.8|176803.8|2
1730305640000|2024-10-30 16:27:20|176893.3|176803.3|176891.8|176801.8|176895.3|176805.3|176886.5|176796.5|17
1730305650000|2024-10-30 16:27:30|176891.3|176801.3|176891.5|176801.5|176892.8|176802.8|176885.5|176795.5|10
1730305660000|2024-10-30 16:27:40|176893.5|176803.5|176898|176808|176899.5|176809.5|176892.3|176802.3|14
1730305670000|2024-10-30 16:27:50|176900|176810|176899.3|176809.3|176900|176810|176898|176808|3
1730305680000|2024-10-30 16:28:00|176905.3|176815.3|176902.3|176812.3|176905.8|176815.8|176899.8|176809.8|14
1730305690000|2024-10-30 16:28:10|176900.5|176810.5|176896.8|176806.8|176900.5|176810.5|176890|176800|19
1730305700000|2024-10-30 16:28:20|176896.3|176806.3|176902|176812|176902|176812|176890|176800|15
1730305710000|2024-10-30 16:28:30|176901.5|176811.5|176902.3|176812.3|176904.8|176814.8|176896|176806|15
1730305720000|2024-10-30 16:28:40|176899|176809|176897.3|176807.3|176900.8|176810.8|176897.3|176807.3|4
1730305730000|2024-10-30 16:28:50|176890.8|176800.8|176901|176811|176901|176811|176888|176798|18
1730305740000|2024-10-30 16:29:00|176897.5|176807.5|176889.3|176799.3|176899.8|176809.8|176889.3|176799.3|14
1730305750000|2024-10-30 16:29:10|176891.3|176801.3|176899.5|176809.5|176899.5|176809.5|176887.3|176797.3|15
1730305760000|2024-10-30 16:29:20|176900.3|176810.3|176903|176813|176911.8|176821.8|176898.8|176808.8|18
1730305770000|2024-10-30 16:29:30|176903.3|176813.3|176912.3|176822.3|176912.8|176822.8|176903.3|176813.3|7
1730305780000|2024-10-30 16:29:40|176912.8|176822.8|176909.3|176819.3|176914.8|176824.8|176909.3|176819.3|15
1730305790000|2024-10-30 16:29:50|176909.5|176819.5|176909.5|176819.5|176909.5|176819.5|176909.5|176819.5|1
1730305800000|2024-10-30 16:30:00|176914|176824|176911.5|176821.5|176916.5|176826.5|176907.5|176817.5|14
1730305810000|2024-10-30 16:30:10|176903.5|176813.5|176889|176799|176906.8|176816.8|176887|176797|15
1730305820000|2024-10-30 16:30:20|176888.8|176798.8|176884.3|176794.3|176893.5|176803.5|176884.3|176794.3|10
1730305830000|2024-10-30 16:30:30|176886.3|176796.3|176894.3|176804.3|176894.3|176804.3|176881.5|176791.5|9
1730305840000|2024-10-30 16:30:40|176894.8|176804.8|176886.8|176796.8|176895.5|176805.5|176881|176791|11
1730305850000|2024-10-30 16:30:50|176885|176795|176897|176807|176898|176808|176885|176795|16
1730305860000|2024-10-30 16:31:00|176902.8|176812.8|176890.5|176800.5|176903.3|176813.3|176881.8|176791.8|20
1730305870000|2024-10-30 16:31:10|176890|176800|176883.3|176793.3|176891.5|176801.5|176878.3|176788.3|16
1730305880000|2024-10-30 16:31:20|176884.3|176794.3|176860.8|176770.8|176885|176795|176859|176769|11
1730305890000|2024-10-30 16:31:30|176859|176769|176864.8|176774.8|176866|176776|176859|176769|24
1730305900000|2024-10-30 16:31:40|176864.3|176774.3|176860.5|176770.5|176868.8|176778.8|176860.5|176770.5|8
1730305910000|2024-10-30 16:31:50|176857|176767|176858.3|176768.3|176859.8|176769.8|176853.3|176763.3|10
1730305920000|2024-10-30 16:32:00|176853|176763|176848.5|176758.5|176854|176764|176845.3|176755.3|8
1730305930000|2024-10-30 16:32:10|176848|176758|176855.5|176765.5|176858.5|176768.5|176846|176756|17
1730305940000|2024-10-30 16:32:20|176852.8|176762.8|176851.3|176761.3|176852.8|176762.8|176847.8|176757.8|10
1730305950000|2024-10-30 16:32:30|176851|176761|176846.3|176756.3|176851|176761|176844.8|176754.8|9
1730305960000|2024-10-30 16:32:40|176848|176758|176853.8|176763.8|176857.5|176767.5|176847.3|176757.3|13
1730305970000|2024-10-30 16:32:50|176853.3|176763.3|176854.5|176764.5|176855.5|176765.5|176853.3|176763.3|5
1730305980000|2024-10-30 16:33:00|176856.8|176766.8|176857.5|176767.5|176864.5|176774.5|176856.5|176766.5|17
1730305990000|2024-10-30 16:33:10|176859.3|176769.3|176864|176774|176869|176779|176859.3|176769.3|11
1730306000000|2024-10-30 16:33:20|176863.3|176773.3|176864|176774|176869.2|176779.2|176861.3|176771.3|6
1730306010000|2024-10-30 16:33:30|176862|176772|176859.8|176769.8|176862|176772|176859.8|176769.8|3
1730306020000|2024-10-30 16:33:40|176862|176772|176848.5|176758.5|176862.3|176772.3|176848.5|176758.5|9
1730306030000|2024-10-30 16:33:50|176848|176758|176829.3|176739.3|176848|176758|176829.3|176739.3|15
1730306040000|2024-10-30 16:34:00|176828.8|176738.8|176814.3|176724.3|176828.8|176738.8|176811.3|176721.3|15
1730306050000|2024-10-30 16:34:10|176813|176723|176814.5|176724.5|176817.8|176727.8|176813|176723|11
1730306060000|2024-10-30 16:34:20|176814|176724|176777.3|176687.3|176814|176724|176774.8|176684.8|17
1730306070000|2024-10-30 16:34:30|176775.3|176685.3|176782.3|176692.3|176783.5|176693.5|176775.3|176685.3|7
1730306080000|2024-10-30 16:34:40|176782|176692|176778.3|176688.3|176782|176692|176776.8|176686.8|6
1730306090000|2024-10-30 16:34:50|176776|176686|176773.5|176683.5|176776|176686|176768.8|176678.8|5
1730306100000|2024-10-30 16:35:00|176772|176682|176770.3|176680.3|176772|176682|176768|176678|13
1730306110000|2024-10-30 16:35:10|176769.8|176679.8|176756.8|176666.8|176769.8|176679.8|176755|176665|7
1730306120000|2024-10-30 16:35:20|176756.3|176666.3|176755.8|176665.8|176757|176667|176755.8|176665.8|5
1730306140000|2024-10-30 16:35:40|176756|176666|176759.5|176669.5|176762|176672|176756|176666|8
1730306150000|2024-10-30 16:35:50|176760.3|176670.3|176775.3|176685.3|176781.3|176691.3|176760.3|176670.3|10
1730306160000|2024-10-30 16:36:00|176776|176686|176760.5|176670.5|176776|176686|176760.5|176670.5|7
1730306170000|2024-10-30 16:36:10|176760|176670|176749.8|176659.8|176760|176670|176749.8|176659.8|13
1730306180000|2024-10-30 16:36:20|176742.5|176652.5|176735.5|176645.5|176746.8|176656.8|176735.5|176645.5|16
1730306190000|2024-10-30 16:36:30|176735|176645|176743.8|176653.8|176750.3|176660.3|176733.5|176643.5|12
1730306200000|2024-10-30 16:36:40|176742.5|176652.5|176736|176646|176743.3|176653.3|176736|176646|7
1730306210000|2024-10-30 16:36:50|176734.5|176644.5|176738.3|176648.3|176746.8|176656.8|176734|176644|14
1730306220000|2024-10-30 16:37:00|176737.8|176647.8|176737.8|176647.8|176737.8|176647.8|176733.8|176643.8|8
1730306230000|2024-10-30 16:37:10|176736.8|176646.8|176736.5|176646.5|176738.3|176648.3|176731.5|176641.5|9
1730306240000|2024-10-30 16:37:20|176741.5|176651.5|176737|176647|176745.5|176655.5|176737|176647|19
1730306250000|2024-10-30 16:37:30|176737.5|176647.5|176743.5|176653.5|176743.5|176653.5|176737.5|176647.5|7
1730306260000|2024-10-30 16:37:40|176745.5|176655.5|176741.5|176651.5|176751|176661|176741.5|176651.5|18
1730306270000|2024-10-30 16:37:50|176740.3|176650.3|176732.5|176642.5|176740.5|176650.5|176732.5|176642.5|8
1730306280000|2024-10-30 16:38:00|176734|176644|176743.3|176653.3|176744.3|176654.3|176732|176642|17
1730306290000|2024-10-30 16:38:10|176739.8|176649.8|176747|176657|176748.3|176658.3|176739.8|176649.8|22
1730306300000|2024-10-30 16:38:20|176741.8|176651.8|176743.8|176653.8|176748.8|176658.8|176740.3|176650.3|15
1730306310000|2024-10-30 16:38:30|176753|176663|176737.5|176647.5|176753|176663|176737.5|176647.5|15
1730306320000|2024-10-30 16:38:40|176729.8|176639.8|176739.3|176649.3|176739.3|176649.3|176729.8|176639.8|18
1730306330000|2024-10-30 16:38:50|176736|176646|176735.3|176645.3|176739.3|176649.3|176735.3|176645.3|9
1730306340000|2024-10-30 16:39:00|176734.8|176644.8|176745.3|176655.3|176745.3|176655.3|176730.3|176640.3|11
1730306350000|2024-10-30 16:39:10|176737.5|176647.5|176738.8|176648.8|176741.8|176651.8|176736.8|176646.8|8
1730306360000|2024-10-30 16:39:20|176738.3|176648.3|176713.8|176623.8|176738.3|176648.3|176713.8|176623.8|10
1730306370000|2024-10-30 16:39:30|176714.3|176624.3|176720|176630|176722.5|176632.5|176714.3|176624.3|14
1730306380000|2024-10-30 16:39:40|176719|176629|176731.8|176641.8|176735|176645|176717.3|176627.3|10
1730306390000|2024-10-30 16:39:50|176733.3|176643.3|176738.8|176648.8|176745|176655|176733.3|176643.3|12
1730306400000|2024-10-30 16:40:00|176741|176651|176758.7|176668.7|176763|176673|176741|176651|13
1730306410000|2024-10-30 16:40:10|176758.3|176668.3|176763.5|176673.5|176763.5|176673.5|176757.5|176667.5|7
1730306420000|2024-10-30 16:40:20|176764.3|176674.3|176764|176674|176764.3|176674.3|176761.5|176671.5|8
1730306430000|2024-10-30 16:40:30|176767.2|176677.2|176767.5|176677.5|176770.3|176680.3|176766.3|176676.3|10
1730306440000|2024-10-30 16:40:40|176765.5|176675.5|176759.7|176669.7|176765.5|176675.5|176758.7|176668.7|9
1730306450000|2024-10-30 16:40:50|176759|176669|176757|176667|176759|176669|176754.8|176664.8|3
1730306460000|2024-10-30 16:41:00|176757.9|176667.9|176764.2|176674.2|176766.4|176676.4|176757.9|176667.9|9
1730306470000|2024-10-30 16:41:10|176769.7|176679.7|176785.5|176695.5|176788|176698|176769.7|176679.7|15
1730306480000|2024-10-30 16:41:20|176788.5|176698.5|176787.5|176697.5|176792|176702|176785|176695|12
1730306490000|2024-10-30 16:41:30|176789|176699|176785.5|176695.5|176793.2|176703.2|176785.5|176695.5|11
1730306500000|2024-10-30 16:41:40|176785.3|176695.3|176786|176696|176787.5|176697.5|176784.8|176694.8|7
1730306510000|2024-10-30 16:41:50|176781.8|176691.8|176780.5|176690.5|176782.3|176692.3|176779|176689|6
1730306520000|2024-10-30 16:42:00|176781|176691|176782.8|176692.8|176782.8|176692.8|176780.5|176690.5|4
1730306530000|2024-10-30 16:42:10|176780.5|176690.5|176768.3|176678.3|176780.5|176690.5|176768.3|176678.3|15
1730306540000|2024-10-30 16:42:20|176770.3|176680.3|176766|176676|176770.3|176680.3|176765.3|176675.3|6
1730306550000|2024-10-30 16:42:30|176764|176674|176764.4|176674.4|176765.7|176675.7|176763.5|176673.5|7
1730306560000|2024-10-30 16:42:40|176765.4|176675.4|176766.2|176676.2|176767.4|176677.4|176764.9|176674.9|6
1730306570000|2024-10-30 16:42:50|176764.5|176674.5|176756.3|176666.3|176766.5|176676.5|176756.3|176666.3|12
1730306580000|2024-10-30 16:43:00|176757.5|176667.5|176757.5|176667.5|176759.8|176669.8|176749|176659|10
1730306590000|2024-10-30 16:43:10|176755.8|176665.8|176750.3|176660.3|176755.8|176665.8|176749.8|176659.8|5
1730306600000|2024-10-30 16:43:20|176749.3|176659.3|176756|176666|176756.8|176666.8|176747.5|176657.5|11
1730306610000|2024-10-30 16:43:30|176755.8|176665.8|176753|176663|176755.8|176665.8|176752.8|176662.8|4
1730306620000|2024-10-30 16:43:40|176757|176667|176759.5|176669.5|176762.8|176672.8|176757|176667|7
1730306630000|2024-10-30 16:43:50|176762|176672|176761.8|176671.8|176763.7|176673.7|176761.8|176671.8|4
1730306640000|2024-10-30 16:44:00|176761.5|176671.5|176758.8|176668.8|176761.5|176671.5|176755.8|176665.8|10
1730306650000|2024-10-30 16:44:10|176760.3|176670.3|176748.8|176658.8|176760.3|176670.3|176748.8|176658.8|7
1730306660000|2024-10-30 16:44:20|176747|176657|176746.5|176656.5|176747|176657|176746.5|176656.5|3
1730306670000|2024-10-30 16:44:30|176747.3|176657.3|176754|176664|176756.5|176666.5|176747.3|176657.3|8
1730306680000|2024-10-30 16:44:40|176755.8|176665.8|176764.5|176674.5|176766.5|176676.5|176755.8|176665.8|10
1730306690000|2024-10-30 16:44:50|176766|176676|176764|176674|176767.5|176677.5|176762|176672|5
1730306700000|2024-10-30 16:45:00|176765.8|176675.8|176764.4|176674.4|176765.8|176675.8|176759|176669|10
1730306710000|2024-10-30 16:45:10|176775.5|176685.5|176783|176693|176789|176699|176775.5|176685.5|6
1730306720000|2024-10-30 16:45:20|176782|176692|176782|176692|176782|176692|176782|176692|1
1730306730000|2024-10-30 16:45:30|176781.8|176691.8|176793.3|176703.3|176793.3|176703.3|176778.3|176688.3|12
1730306740000|2024-10-30 16:45:40|176792.8|176702.8|176786|176696|176793.5|176703.5|176786|176696|9
1730306750000|2024-10-30 16:45:50|176789.8|176699.8|176783.3|176693.3|176789.8|176699.8|176783.3|176693.3|4
1730306760000|2024-10-30 16:46:00|176782.8|176692.8|176766|176676|176782.8|176692.8|176764.8|176674.8|9
1730306770000|2024-10-30 16:46:10|176764.3|176674.3|176754.5|176664.5|176764.3|176674.3|176754.5|176664.5|8
1730306780000|2024-10-30 16:46:20|176756.3|176666.3|176739|176649|176756.3|176666.3|176736.3|176646.3|14
1730306790000|2024-10-30 16:46:30|176738.8|176648.8|176741|176651|176741|176651|176730.5|176640.5|11
1730306800000|2024-10-30 16:46:40|176740|176650|176739|176649|176741|176651|176729|176639|11
1730306810000|2024-10-30 16:46:50|176738.5|176648.5|176736.8|176646.8|176738.5|176648.5|176733.5|176643.5|13
1730306820000|2024-10-30 16:47:00|176738|176648|176734|176644|176738.5|176648.5|176734|176644|9
1730306830000|2024-10-30 16:47:10|176733.5|176643.5|176716|176626|176733.7|176643.7|176716|176626|15
1730306840000|2024-10-30 16:47:20|176714|176624|176712.3|176622.3|176717.5|176627.5|176712.3|176622.3|11
1730306850000|2024-10-30 16:47:30|176712|176622|176712.5|176622.5|176712.8|176622.8|176712|176622|4
1730306860000|2024-10-30 16:47:40|176711.3|176621.3|176708.9|176618.9|176711.8|176621.8|176706.3|176616.3|8
1730306870000|2024-10-30 16:47:50|176707.8|176617.8|176705.8|176615.8|176711.8|176621.8|176705.8|176615.8|10
1730306880000|2024-10-30 16:48:00|176706.8|176616.8|176705.8|176615.8|176708.3|176618.3|176705.8|176615.8|4
1730306890000|2024-10-30 16:48:10|176704|176614|176700.3|176610.3|176704|176614|176689.7|176599.7|17
1730306900000|2024-10-30 16:48:20|176699.3|176609.3|176699|176609|176701.3|176611.3|176699|176609|5
1730306910000|2024-10-30 16:48:30|176698|176608|176707.7|176617.7|176707.7|176617.7|176696.3|176606.3|9
1730306920000|2024-10-30 16:48:40|176710.3|176620.3|176694.5|176604.5|176710.3|176620.3|176694.3|176604.3|10
1730306930000|2024-10-30 16:48:50|176697|176607|176698|176608|176698|176608|176697|176607|2
1730306940000|2024-10-30 16:49:00|176699|176609|176707|176617|176708.5|176618.5|176699|176609|4
1730306960000|2024-10-30 16:49:20|176710|176620|176716.5|176626.5|176718|176628|176710|176620|5
1730306970000|2024-10-30 16:49:30|176716.8|176626.8|176705|176615|176717|176627|176704.3|176614.3|9
1730306990000|2024-10-30 16:49:50|176705.3|176615.3|176708|176618|176708|176618|176705.3|176615.3|3
1730307000000|2024-10-30 16:50:00|176707.8|176617.8|176706.8|176616.8|176712.8|176622.8|176703.5|176613.5|15
1730307010000|2024-10-30 16:50:10|176706.5|176616.5|176710|176620|176710.8|176620.8|176706.5|176616.5|5
1730307020000|2024-10-30 16:50:20|176709.5|176619.5|176711.5|176621.5|176712|176622|176708.5|176618.5|6
1730307030000|2024-10-30 16:50:30|176711|176621|176711.3|176621.3|176711.3|176621.3|176710.5|176620.5|3
1730307040000|2024-10-30 16:50:40|176711.5|176621.5|176715.3|176625.3|176715.3|176625.3|176711.5|176621.5|2
1730307050000|2024-10-30 16:50:50|176719.3|176629.3|176746|176656|176746|176656|176716.3|176626.3|14
1730307060000|2024-10-30 16:51:00|176745|176655|176744|176654|176745|176655|176738.5|176648.5|14
1730307070000|2024-10-30 16:51:10|176743.8|176653.8|176736|176646|176743.8|176653.8|176736|176646|4
1730307080000|2024-10-30 16:51:20|176729.8|176639.8|176723.5|176633.5|176731.5|176641.5|176723.5|176633.5|11
1730307090000|2024-10-30 16:51:30|176723.8|176633.8|176728.8|176638.8|176731|176641|176723.8|176633.8|4
1730307100000|2024-10-30 16:51:40|176728.5|176638.5|176733|176643|176734|176644|176727.5|176637.5|6
1730307110000|2024-10-30 16:51:50|176734.3|176644.3|176734|176644|176737.8|176647.8|176732.5|176642.5|7
1730307120000|2024-10-30 16:52:00|176732.8|176642.8|176742|176652|176742|176652|176726.4|176636.4|11
1730307130000|2024-10-30 16:52:10|176744.3|176654.3|176745.5|176655.5|176745.5|176655.5|176740.3|176650.3|10
1730307140000|2024-10-30 16:52:20|176744.3|176654.3|176744.3|176654.3|176744.3|176654.3|176744.3|176654.3|1
1730307150000|2024-10-30 16:52:30|176748.8|176658.8|176744.5|176654.5|176750.5|176660.5|176742.4|176652.4|9
1730307160000|2024-10-30 16:52:40|176744|176654|176746.3|176656.3|176746.3|176656.3|176739.3|176649.3|9
1730307170000|2024-10-30 16:52:50|176746.8|176656.8|176747.5|176657.5|176747.8|176657.8|176740.8|176650.8|10
1730307180000|2024-10-30 16:53:00|176747.3|176657.3|176747.8|176657.8|176747.8|176657.8|176747.3|176657.3|2
1730307190000|2024-10-30 16:53:10|176747|176657|176739.5|176649.5|176747|176657|176730.5|176640.5|10
1730307200000|2024-10-30 16:53:20|176737|176647|176752|176662|176752|176662|176737|176647|12
1730307210000|2024-10-30 16:53:30|176753.8|176663.8|176755.5|176665.5|176755.5|176665.5|176753.8|176663.8|2
1730307220000|2024-10-30 16:53:40|176753.8|176663.8|176744.8|176654.8|176753.8|176663.8|176744.8|176654.8|5
1730307230000|2024-10-30 16:53:50|176743.8|176653.8|176750.8|176660.8|176751|176661|176743.8|176653.8|7
1730307240000|2024-10-30 16:54:00|176752.3|176662.3|176759.8|176669.8|176759.8|176669.8|176752.3|176662.3|4
1730307250000|2024-10-30 16:54:10|176761.3|176671.3|176759.8|176669.8|176761.3|176671.3|176758.5|176668.5|3
1730307260000|2024-10-30 16:54:20|176758|176668|176755.5|176665.5|176758|176668|176755.5|176665.5|7
1730307270000|2024-10-30 16:54:30|176753.5|176663.5|176735.5|176645.5|176753.5|176663.5|176735.5|176645.5|6
1730307280000|2024-10-30 16:54:40|176738.8|176648.8|176737.3|176647.3|176738.8|176648.8|176737.3|176647.3|3
1730307290000|2024-10-30 16:54:50|176735.5|176645.5|176738.8|176648.8|176738.8|176648.8|176735.5|176645.5|3
1730307300000|2024-10-30 16:55:00|176741|176651|176741.3|176651.3|176743.3|176653.3|176737.8|176647.8|11
1730307310000|2024-10-30 16:55:10|176742|176652|176752.5|176662.5|176754.5|176664.5|176742|176652|9
1730307320000|2024-10-30 16:55:20|176753.5|176663.5|176762|176672|176762|176672|176753.5|176663.5|11
1730307330000|2024-10-30 16:55:30|176756.3|176666.3|176754.8|176664.8|176756.3|176666.3|176752.8|176662.8|5
1730307340000|2024-10-30 16:55:40|176755.8|176665.8|176755.8|176665.8|176757.7|176667.7|176754.8|176664.8|11
1730307350000|2024-10-30 16:55:50|176755.3|176665.3|176754.5|176664.5|176755.8|176665.8|176754.5|176664.5|3
1730307360000|2024-10-30 16:56:00|176755|176665|176754|176664|176758|176668|176753|176663|6
1730307370000|2024-10-30 16:56:10|176756.3|176666.3|176754|176664|176756.3|176666.3|176754|176664|3
1730307380000|2024-10-30 16:56:20|176750.3|176660.3|176754|176664|176754|176664|176750.3|176660.3|5
1730307390000|2024-10-30 16:56:30|176754.8|176664.8|176754.8|176664.8|176754.8|176664.8|176754.8|176664.8|1
1730307400000|2024-10-30 16:56:40|176756.3|176666.3|176759|176669|176761.5|176671.5|176756.3|176666.3|5
1730307410000|2024-10-30 16:56:50|176760.8|176670.8|176761.8|176671.8|176764.3|176674.3|176757.5|176667.5|6
1730307420000|2024-10-30 16:57:00|176760|176670|176780.8|176690.8|176781|176691|176755.5|176665.5|14
1730307430000|2024-10-30 16:57:10|176781.8|176691.8|176779|176689|176781.8|176691.8|176777|176687|3
1730307440000|2024-10-30 16:57:20|176779.5|176689.5|176780|176690|176782|176692|176779.5|176689.5|3
1730307450000|2024-10-30 16:57:30|176777.3|176687.3|176782.3|176692.3|176782.3|176692.3|176774.3|176684.3|6
1730307460000|2024-10-30 16:57:40|176780.5|176690.5|176783.3|176693.3|176783.3|176693.3|176780.5|176690.5|6
1730307470000|2024-10-30 16:57:50|176778.8|176688.8|176775.5|176685.5|176778.8|176688.8|176769.5|176679.5|8
1730307480000|2024-10-30 16:58:00|176772.3|176682.3|176769.3|176679.3|176772.3|176682.3|176769.3|176679.3|6
1730307490000|2024-10-30 16:58:10|176767.3|176677.3|176764|176674|176768.8|176678.8|176763.5|176673.5|8
1730307500000|2024-10-30 16:58:20|176759.8|176669.8|176759.3|176669.3|176763|176673|176757.5|176667.5|9
1730307510000|2024-10-30 16:58:30|176757.8|176667.8|176756.5|176666.5|176763|176673|176756.5|176666.5|7
1730307520000|2024-10-30 16:58:40|176759.3|176669.3|176746.8|176656.8|176759.3|176669.3|176743.3|176653.3|11
1730307530000|2024-10-30 16:58:50|176747.8|176657.8|176749.5|176659.5|176750.3|176660.3|176747.3|176657.3|5
1730307540000|2024-10-30 16:59:00|176748.3|176658.3|176752|176662|176754.5|176664.5|176748.3|176658.3|6
1730307550000|2024-10-30 16:59:10|176753.8|176663.8|176752|176662|176753.8|176663.8|176749|176659|7
1730307560000|2024-10-30 16:59:20|176753.5|176663.5|176757.5|176667.5|176757.5|176667.5|176750.8|176660.8|10
1730307570000|2024-10-30 16:59:30|176758.3|176668.3|176757.3|176667.3|176762.8|176672.8|176757.3|176667.3|11
1730307580000|2024-10-30 16:59:40|176755.5|176665.5|176759.8|176669.8|176760.5|176670.5|176755|176665|10
1730307590000|2024-10-30 16:59:50|176758.8|176668.8|176759.8|176669.8|176760.3|176670.3|176757.8|176667.8|7
1730307600000|2024-10-30 17:00:00|176760.8|176670.8|176773|176683|176778.8|176688.8|176760.8|176670.8|19
1730307610000|2024-10-30 17:00:10|176773.2|176683.2|176759.2|176669.2|176778.5|176688.5|176759.2|176669.2|20
1730307620000|2024-10-30 17:00:20|176763.8|176673.8|176748.5|176658.5|176766|176676|176748.5|176658.5|15
1730307630000|2024-10-30 17:00:30|176749.7|176659.7|176748|176658|176749.7|176659.7|176746.4|176656.4|5
1730307640000|2024-10-30 17:00:40|176750.8|176660.8|176725.4|176635.4|176750.8|176660.8|176719.8|176629.8|17
1730307650000|2024-10-30 17:00:50|176727.5|176637.5|176730.8|176640.8|176737.7|176647.7|176724.2|176634.2|13
1730307660000|2024-10-30 17:01:00|176730.5|176640.5|176716|176626|176736.9|176646.9|176715.2|176625.2|23
1730307670000|2024-10-30 17:01:10|176715.7|176625.7|176708|176618|176729.7|176639.7|176708|176618|23
1730307680000|2024-10-30 17:01:20|176707.7|176617.7|176704.5|176614.5|176708.8|176618.8|176704.5|176614.5|12
1730307690000|2024-10-30 17:01:30|176704.3|176614.3|176713.3|176623.3|176713.5|176623.5|176704.3|176614.3|13
1730307700000|2024-10-30 17:01:40|176713|176623|176717.5|176627.5|176718.3|176628.3|176713|176623|11
1730307710000|2024-10-30 17:01:50|176718.5|176628.5|176693.8|176603.8|176720.3|176630.3|176693.8|176603.8|12
1730307720000|2024-10-30 17:02:00|176694.5|176604.5|176695.5|176605.5|176699.7|176609.7|176693|176603|24
1730307730000|2024-10-30 17:02:10|176695|176605|176699|176609|176707|176617|176695|176605|18
1730307740000|2024-10-30 17:02:20|176701|176611|176715.3|176625.3|176716|176626|176701|176611|13
1730307750000|2024-10-30 17:02:30|176714.3|176624.3|176715|176625|176715.8|176625.8|176714.3|176624.3|5
1730307760000|2024-10-30 17:02:40|176714|176624|176714|176624|176715.5|176625.5|176713.5|176623.5|7
1730307770000|2024-10-30 17:02:50|176714.5|176624.5|176715|176625|176715.3|176625.3|176714.5|176624.5|5
1730307780000|2024-10-30 17:03:00|176717.3|176627.3|176717.3|176627.3|176717.3|176627.3|176717.3|176627.3|1
1730307790000|2024-10-30 17:03:10|176719.3|176629.3|176716|176626|176719.3|176629.3|176708.8|176618.8|12
1730307800000|2024-10-30 17:03:20|176716.3|176626.3|176712|176622|176736.2|176646.2|176710.5|176620.5|14
1730307810000|2024-10-30 17:03:30|176711.8|176621.8|176714|176624|176715|176625|176711.8|176621.8|5
1730307820000|2024-10-30 17:03:40|176707.8|176617.8|176706|176616|176710.5|176620.5|176705|176615|9
1730307830000|2024-10-30 17:03:50|176706.5|176616.5|176712|176622|176712|176622|176706.5|176616.5|11
1730307840000|2024-10-30 17:04:00|176711|176621|176711|176621|176712|176622|176709.8|176619.8|5
1730307850000|2024-10-30 17:04:10|176712.5|176622.5|176721.3|176631.3|176721.8|176631.8|176712.5|176622.5|17
1730307860000|2024-10-30 17:04:20|176721.5|176631.5|176700|176610|176723.5|176633.5|176695.3|176605.3|22
1730307870000|2024-10-30 17:04:30|176695.9|176605.9|176696.3|176606.3|176697|176607|176691.3|176601.3|11
1730307880000|2024-10-30 17:04:40|176695.8|176605.8|176688|176598|176695.8|176605.8|176681.2|176591.2|9
1730307890000|2024-10-30 17:04:50|176683.9|176593.9|176685|176595|176686.3|176596.3|176680.9|176590.9|11
1730307900000|2024-10-30 17:05:00|176684.8|176594.8|176675.5|176585.5|176685|176595|176671.8|176581.8|15
1730307910000|2024-10-30 17:05:10|176675.2|176585.2|176672.7|176582.7|176675.5|176585.5|176670.7|176580.7|4
1730307920000|2024-10-30 17:05:20|176668.3|176578.3|176683.8|176593.8|176686.3|176596.3|176668.3|176578.3|11
1730307930000|2024-10-30 17:05:30|176681|176591|176686|176596|176689.3|176599.3|176680.3|176590.3|15
1730307940000|2024-10-30 17:05:40|176685.5|176595.5|176687.8|176597.8|176697.8|176607.8|176683.5|176593.5|12
1730307950000|2024-10-30 17:05:50|176690.5|176600.5|176689.3|176599.3|176691|176601|176686.8|176596.8|6
1730307960000|2024-10-30 17:06:00|176688.8|176598.8|176689.3|176599.3|176701.5|176611.5|176672.2|176582.2|17
1730307970000|2024-10-30 17:06:10|176687|176597|176669|176579|176688|176598|176664.5|176574.5|11
1730307980000|2024-10-30 17:06:20|176666.5|176576.5|176665.8|176575.8|176669.5|176579.5|176665.8|176575.8|8
1730307990000|2024-10-30 17:06:30|176662.3|176572.3|176663|176573|176663.5|176573.5|176662.3|176572.3|5
1730308000000|2024-10-30 17:06:40|176662.5|176572.5|176669.4|176579.4|176669.4|176579.4|176662.3|176572.3|14
1730308010000|2024-10-30 17:06:50|176670.5|176580.5|176699|176609|176716.7|176626.7|176670.5|176580.5|17
1730308020000|2024-10-30 17:07:00|176696|176606|176694.5|176604.5|176700.2|176610.2|176693.7|176603.7|11
1730308030000|2024-10-30 17:07:10|176688|176598|176693|176603|176693.5|176603.5|176688|176598|14
1730308040000|2024-10-30 17:07:20|176692.8|176602.8|176717.7|176627.7|176719.5|176629.5|176692.8|176602.8|20
1730308050000|2024-10-30 17:07:30|176719.5|176629.5|176726.2|176636.2|176727.8|176637.8|176719.2|176629.2|11
1730308060000|2024-10-30 17:07:40|176726.4|176636.4|176726.2|176636.2|176726.4|176636.4|176726.2|176636.2|3
1730308070000|2024-10-30 17:07:50|176723.9|176633.9|176723.9|176633.9|176725.2|176635.2|176723.9|176633.9|3
1730308080000|2024-10-30 17:08:00|176726.2|176636.2|176724.9|176634.9|176726.2|176636.2|176723.9|176633.9|3
1730308090000|2024-10-30 17:08:10|176727.9|176637.9|176726.2|176636.2|176727.9|176637.9|176726.2|176636.2|2
1730308100000|2024-10-30 17:08:20|176724.5|176634.5|176725.2|176635.2|176725.2|176635.2|176723.9|176633.9|3
1730308110000|2024-10-30 17:08:30|176723.9|176633.9|176720.5|176630.5|176724.5|176634.5|176715.3|176625.3|11
1730308120000|2024-10-30 17:08:40|176719.2|176629.2|176719.9|176629.9|176722.4|176632.4|176719.2|176629.2|10
1730308130000|2024-10-30 17:08:50|176719.7|176629.7|176712.2|176622.2|176721.8|176631.8|176712.2|176622.2|10
1730308140000|2024-10-30 17:09:00|176711.5|176621.5|176708.3|176618.3|176711.5|176621.5|176708.3|176618.3|3
1730308150000|2024-10-30 17:09:10|176709.2|176619.2|176719.2|176629.2|176721.3|176631.3|176709.2|176619.2|14
1730308160000|2024-10-30 17:09:20|176719.9|176629.9|176720.2|176630.2|176722.2|176632.2|176719.9|176629.9|7
1730308170000|2024-10-30 17:09:30|176719.9|176629.9|176721.9|176631.9|176727.2|176637.2|176719.9|176629.9|11
1730308180000|2024-10-30 17:09:40|176722.5|176632.5|176724.4|176634.4|176724.5|176634.5|176720.2|176630.2|12
1730308190000|2024-10-30 17:09:50|176724.8|176634.8|176727.2|176637.2|176729.2|176639.2|176724.8|176634.8|5
1730308200000|2024-10-30 17:10:00|176727.5|176637.5|176733.5|176643.5|176745.5|176655.5|176727.5|176637.5|18
1730308210000|2024-10-30 17:10:10|176728.5|176638.5|176721.2|176631.2|176728.5|176638.5|176721.2|176631.2|25
1730308220000|2024-10-30 17:10:20|176724.3|176634.3|176733.8|176643.8|176736.2|176646.2|176723.9|176633.9|17
1730308230000|2024-10-30 17:10:30|176733.5|176643.5|176727.8|176637.8|176733.9|176643.9|176727.8|176637.8|12
1730308240000|2024-10-30 17:10:40|176728.5|176638.5|176738|176648|176742.8|176652.8|176728.5|176638.5|10
1730308250000|2024-10-30 17:10:50|176736.4|176646.4|176735.8|176645.8|176737.8|176647.8|176735|176645|4
1730308260000|2024-10-30 17:11:00|176737.3|176647.3|176739|176649|176739|176649|176737.3|176647.3|4
1730308270000|2024-10-30 17:11:10|176738.3|176648.3|176733.8|176643.8|176738.3|176648.3|176731.4|176641.4|9
1730308280000|2024-10-30 17:11:20|176730.8|176640.8|176723.8|176633.8|176734.3|176644.3|176723|176633|18
1730308290000|2024-10-30 17:11:30|176723|176633|176718|176628|176726.5|176636.5|176717.7|176627.7|24
1730308300000|2024-10-30 17:11:40|176717.7|176627.7|176719.5|176629.5|176723.5|176633.5|176717.7|176627.7|19
1730308310000|2024-10-30 17:11:50|176722.5|176632.5|176715.4|176625.4|176727.3|176637.3|176713.2|176623.2|14
1730308320000|2024-10-30 17:12:00|176713.4|176623.4|176718|176628|176718|176628|176713.4|176623.4|4
1730308330000|2024-10-30 17:12:10|176721.4|176631.4|176721.7|176631.7|176723|176633|176720.3|176630.3|6
1730308340000|2024-10-30 17:12:20|176720.7|176630.7|176722.2|176632.2|176728.5|176638.5|176720.7|176630.7|9
1730308350000|2024-10-30 17:12:30|176721.2|176631.2|176718|176628|176721.2|176631.2|176717.5|176627.5|7
1730308360000|2024-10-30 17:12:40|176717.8|176627.8|176722.8|176632.8|176726|176636|176710|176620|14
1730308370000|2024-10-30 17:12:50|176719.4|176629.4|176719.4|176629.4|176721.9|176631.9|176719.2|176629.2|9
1730308380000|2024-10-30 17:13:00|176715|176625|176714.9|176624.9|176715.5|176625.5|176713.2|176623.2|6
1730308390000|2024-10-30 17:13:10|176715.2|176625.2|176688.9|176598.9|176717.9|176627.9|176679.7|176589.7|12
1730308400000|2024-10-30 17:13:20|176687.9|176597.9|176692.2|176602.2|176692.2|176602.2|176684|176594|20
1730308410000|2024-10-30 17:13:30|176695.7|176605.7|176698.9|176608.9|176698.9|176608.9|176693.7|176603.7|7
1730308420000|2024-10-30 17:13:40|176700.2|176610.2|176682.5|176592.5|176700.7|176610.7|176682.5|176592.5|14
1730308430000|2024-10-30 17:13:50|176682.8|176592.8|176680.2|176590.2|176683.4|176593.4|176679|176589|12
1730308440000|2024-10-30 17:14:00|176680.8|176590.8|176689|176599|176689.3|176599.3|176680.8|176590.8|4
1730308450000|2024-10-30 17:14:10|176683.5|176593.5|176694.9|176604.9|176696.5|176606.5|176683.5|176593.5|12
1730308460000|2024-10-30 17:14:20|176694.5|176604.5|176688|176598|176695|176605|176683.3|176593.3|16
1730308470000|2024-10-30 17:14:30|176691.2|176601.2|176687.7|176597.7|176693.3|176603.3|176683.2|176593.2|16
1730308480000|2024-10-30 17:14:40|176688|176598|176687.8|176597.8|176688|176598|176686.8|176596.8|5
1730308490000|2024-10-30 17:14:50|176686.8|176596.8|176699.5|176609.5|176701|176611|176686.8|176596.8|10
1730308500000|2024-10-30 17:15:00|176704.5|176614.5|176694|176604|176704.5|176614.5|176692.3|176602.3|9
1730308510000|2024-10-30 17:15:10|176693.8|176603.8|176692.5|176602.5|176693.8|176603.8|176684.5|176594.5|6
1730308520000|2024-10-30 17:15:20|176692.3|176602.3|176696.3|176606.3|176702.3|176612.3|176692.3|176602.3|7
1730308530000|2024-10-30 17:15:30|176694.3|176604.3|176695.5|176605.5|176695.8|176605.8|176692.5|176602.5|6
1730308540000|2024-10-30 17:15:40|176694.5|176604.5|176695.3|176605.3|176698.3|176608.3|176694.5|176604.5|6
1730308550000|2024-10-30 17:15:50|176697|176607|176697|176607|176697|176607|176691.9|176601.9|7
1730308560000|2024-10-30 17:16:00|176704.7|176614.7|176688.3|176598.3|176704.7|176614.7|176682.3|176592.3|14
1730308570000|2024-10-30 17:16:10|176689.5|176599.5|176683.5|176593.5|176691|176601|176682.3|176592.3|11
1730308580000|2024-10-30 17:16:20|176686|176596|176686|176596|176689.7|176599.7|176686|176596|8
1730308590000|2024-10-30 17:16:30|176685.5|176595.5|176688.3|176598.3|176689.5|176599.5|176685.5|176595.5|10
1730308600000|2024-10-30 17:16:40|176686.5|176596.5|176686.5|176596.5|176686.5|176596.5|176686.5|176596.5|1
1730308610000|2024-10-30 17:16:50|176686.2|176596.2|176694|176604|176694.8|176604.8|176686.2|176596.2|5
1730308620000|2024-10-30 17:17:00|176692|176602|176678.7|176588.7|176692|176602|176678.7|176588.7|5
1730308630000|2024-10-30 17:17:10|176677.5|176587.5|176670|176580|176678.5|176588.5|176670|176580|16
1730308640000|2024-10-30 17:17:20|176670.7|176580.7|176675.5|176585.5|176676.8|176586.8|176670.3|176580.3|18
1730308650000|2024-10-30 17:17:30|176676|176586|176682.5|176592.5|176682.5|176592.5|176674.5|176584.5|14
1730308660000|2024-10-30 17:17:40|176680.5|176590.5|176686|176596|176689.8|176599.8|176680.5|176590.5|6
1730308670000|2024-10-30 17:17:50|176687.3|176597.3|176687.5|176597.5|176687.5|176597.5|176687.3|176597.3|2
1730308690000|2024-10-30 17:18:10|176687|176597|176681|176591|176689|176599|176681|176591|7
1730308700000|2024-10-30 17:18:20|176679.5|176589.5|176678.8|176588.8|176685.5|176595.5|176676.3|176586.3|8
1730308710000|2024-10-30 17:18:30|176677.8|176587.8|176660.5|176570.5|176677.8|176587.8|176658.3|176568.3|13
1730308720000|2024-10-30 17:18:40|176652.8|176562.8|176658.8|176568.8|176658.8|176568.8|176652.8|176562.8|7
1730308730000|2024-10-30 17:18:50|176658.5|176568.5|176653.8|176563.8|176658.5|176568.5|176653.3|176563.3|8
1730308740000|2024-10-30 17:19:00|176658.5|176568.5|176646.2|176556.2|176659.3|176569.3|176645.9|176555.9|7
1730308750000|2024-10-30 17:19:10|176645.3|176555.3|176648.3|176558.3|176648.3|176558.3|176645.3|176555.3|4
1730308760000|2024-10-30 17:19:20|176649.8|176559.8|176653|176563|176653|176563|176647.8|176557.8|6
1730308780000|2024-10-30 17:19:40|176646.9|176556.9|176645.4|176555.4|176648.5|176558.5|176645.4|176555.4|4
1730308790000|2024-10-30 17:19:50|176645.9|176555.9|176647.5|176557.5|176647.5|176557.5|176645.9|176555.9|2
1730308800000|2024-10-30 17:20:00|176646.7|176556.7|176645.5|176555.5|176647.8|176557.8|176641.5|176551.5|7
1730308810000|2024-10-30 17:20:10|176650.8|176560.8|176648.3|176558.3|176656.5|176566.5|176648.3|176558.3|8
1730308820000|2024-10-30 17:20:20|176645.2|176555.2|176649.5|176559.5|176649.5|176559.5|176645.2|176555.2|4
1730308830000|2024-10-30 17:20:30|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|1
1730308840000|2024-10-30 17:20:40|176648.3|176558.3|176644|176554|176648.3|176558.3|176643.3|176553.3|8
1730308850000|2024-10-30 17:20:50|176641.7|176551.7|176626.5|176536.5|176641.7|176551.7|176620.8|176530.8|15
1730308860000|2024-10-30 17:21:00|176627|176537|176624.3|176534.3|176627|176537|176621.4|176531.4|7
1730308870000|2024-10-30 17:21:10|176623.3|176533.3|176605.3|176515.3|176624|176534|176601.9|176511.9|16
1730308880000|2024-10-30 17:21:20|176600|176510|176606|176516|176607|176517|176599.9|176509.9|7
1730308890000|2024-10-30 17:21:30|176607|176517|176607.3|176517.3|176612.3|176522.3|176607|176517|9
1730308900000|2024-10-30 17:21:40|176601.3|176511.3|176605.3|176515.3|176607.7|176517.7|176600.5|176510.5|8
1730308910000|2024-10-30 17:21:50|176605.8|176515.8|176613.5|176523.5|176614.3|176524.3|176602.2|176512.2|14
1730308920000|2024-10-30 17:22:00|176606.8|176516.8|176604.2|176514.2|176608.3|176518.3|176604.2|176514.2|11
1730308930000|2024-10-30 17:22:10|176602.8|176512.8|176609|176519|176609|176519|176602.8|176512.8|4
1730308940000|2024-10-30 17:22:20|176611|176521|176616.5|176526.5|176616.5|176526.5|176611|176521|7
1730308950000|2024-10-30 17:22:30|176615.8|176525.8|176616|176526|176616|176526|176614.3|176524.3|4
1730308960000|2024-10-30 17:22:40|176617.8|176527.8|176624|176534|176624|176534|176617.5|176527.5|10
1730308970000|2024-10-30 17:22:50|176625|176535|176617|176527|176628.5|176538.5|176609.8|176519.8|12
1730308980000|2024-10-30 17:23:00|176615.3|176525.3|176615|176525|176615.3|176525.3|176615|176525|2
1730308990000|2024-10-30 17:23:10|176615.5|176525.5|176619.8|176529.8|176620|176530|176615.5|176525.5|7
1730309000000|2024-10-30 17:23:20|176619.3|176529.3|176626.8|176536.8|176626.8|176536.8|176619.3|176529.3|4
1730309010000|2024-10-30 17:23:30|176627.3|176537.3|176632.8|176542.8|176632.8|176542.8|176627.3|176537.3|14
1730309020000|2024-10-30 17:23:40|176635|176545|176637.5|176547.5|176638.3|176548.3|176635|176545|7
1730309030000|2024-10-30 17:23:50|176635.8|176545.8|176638.3|176548.3|176638.3|176548.3|176635.8|176545.8|2
1730309040000|2024-10-30 17:24:00|176642.2|176552.2|176649.9|176559.9|176649.9|176559.9|176642.2|176552.2|4
1730309050000|2024-10-30 17:24:10|176649.5|176559.5|176706.4|176616.4|176714|176624|176649.5|176559.5|9
1730309060000|2024-10-30 17:24:20|176706.5|176616.5|176707.5|176617.5|176709.4|176619.4|176706.5|176616.5|7
1730309070000|2024-10-30 17:24:30|176707.2|176617.2|176704|176614|176707.3|176617.3|176701.8|176611.8|10
1730309080000|2024-10-30 17:24:40|176703.5|176613.5|176709|176619|176709|176619|176702.8|176612.8|11
1730309090000|2024-10-30 17:24:50|176709.5|176619.5|176722.3|176632.3|176725|176635|176708.5|176618.5|19
1730309100000|2024-10-30 17:25:00|176716.8|176626.8|176718|176628|176719|176629|176716.3|176626.3|9
1730309110000|2024-10-30 17:25:10|176714.3|176624.3|176716|176626|176716|176626|176709.8|176619.8|9
1730309120000|2024-10-30 17:25:20|176718.4|176628.4|176688.2|176598.2|176730.5|176640.5|176688|176598|16
1730309130000|2024-10-30 17:25:30|176687.9|176597.9|176689.7|176599.7|176692.5|176602.5|176687.9|176597.9|12
1730309140000|2024-10-30 17:25:40|176689.8|176599.8|176692.4|176602.4|176692.4|176602.4|176688.4|176598.4|16
1730309150000|2024-10-30 17:25:50|176687.2|176597.2|176687.2|176597.2|176687.2|176597.2|176687|176597|3
1730309160000|2024-10-30 17:26:00|176687.5|176597.5|176685.8|176595.8|176697.3|176607.3|176682.9|176592.9|9
1730309170000|2024-10-30 17:26:10|176685.5|176595.5|176685.5|176595.5|176685.5|176595.5|176685.5|176595.5|1
1730309180000|2024-10-30 17:26:20|176684.5|176594.5|176674.5|176584.5|176684.5|176594.5|176674.5|176584.5|12
1730309190000|2024-10-30 17:26:30|176673.5|176583.5|176679|176589|176679|176589|176673.3|176583.3|7
1730309200000|2024-10-30 17:26:40|176677.5|176587.5|176663|176573|176677.5|176587.5|176659|176569|15
1730309210000|2024-10-30 17:26:50|176666.8|176576.8|176669.8|176579.8|176675.3|176585.3|176666.8|176576.8|10
1730309220000|2024-10-30 17:27:00|176670|176580|176669|176579|176673.5|176583.5|176669|176579|6
1730309230000|2024-10-30 17:27:10|176669.5|176579.5|176674.3|176584.3|176676.8|176586.8|176668.5|176578.5|9
1730309240000|2024-10-30 17:27:20|176673|176583|176661.8|176571.8|176673|176583|176661.8|176571.8|15
1730309250000|2024-10-30 17:27:30|176668.8|176578.8|176675.3|176585.3|176677.8|176587.8|176668.8|176578.8|6
1730309260000|2024-10-30 17:27:40|176673|176583|176669.8|176579.8|176673.3|176583.3|176668.3|176578.3|8
1730309270000|2024-10-30 17:27:50|176671.3|176581.3|176674.8|176584.8|176674.8|176584.8|176671.3|176581.3|8
1730309280000|2024-10-30 17:28:00|176677.8|176587.8|176672.8|176582.8|176677.8|176587.8|176669.8|176579.8|6
1730309290000|2024-10-30 17:28:10|176670.8|176580.8|176663|176573|176670.8|176580.8|176658.8|176568.8|16
1730309300000|2024-10-30 17:28:20|176665.3|176575.3|176665.3|176575.3|176665.3|176575.3|176665.3|176575.3|1
1730309310000|2024-10-30 17:28:30|176668|176578|176673.8|176583.8|176675.8|176585.8|176668|176578|7
1730309320000|2024-10-30 17:28:40|176678.8|176588.8|176685.5|176595.5|176686.3|176596.3|176677.3|176587.3|15
1730309330000|2024-10-30 17:28:50|176686|176596|176681.8|176591.8|176687.8|176597.8|176679.3|176589.3|13
1730309340000|2024-10-30 17:29:00|176683.3|176593.3|176680.8|176590.8|176684.3|176594.3|176678.2|176588.2|11
1730309350000|2024-10-30 17:29:10|176681.3|176591.3|176685.3|176595.3|176685.3|176595.3|176681.3|176591.3|5
1730309360000|2024-10-30 17:29:20|176683.5|176593.5|176679.3|176589.3|176683.5|176593.5|176679.3|176589.3|11
1730309370000|2024-10-30 17:29:30|176681.3|176591.3|176687|176597|176687|176597|176681.3|176591.3|5
1730309380000|2024-10-30 17:29:40|176686.5|176596.5|176686.5|176596.5|176686.5|176596.5|176686.5|176596.5|1
1730309390000|2024-10-30 17:29:50|176683.8|176593.8|176683.5|176593.5|176684.8|176594.8|176683.5|176593.5|4
1730309400000|2024-10-30 17:30:00|176683.3|176593.3|176705.3|176615.3|176705.8|176615.8|176673.3|176583.3|20
1730309410000|2024-10-30 17:30:10|176703.5|176613.5|176707.3|176617.3|176708.3|176618.3|176698|176608|16
1730309420000|2024-10-30 17:30:20|176702.5|176612.5|176705.5|176615.5|176707.8|176617.8|176700.2|176610.2|13
1730309430000|2024-10-30 17:30:30|176705|176615|176734.7|176644.7|176737.8|176647.8|176705|176615|29
1730309440000|2024-10-30 17:30:40|176735.2|176645.2|176726.5|176636.5|176736.9|176646.9|176723.7|176633.7|28
1730309450000|2024-10-30 17:30:50|176721.5|176631.5|176723.3|176633.3|176735.7|176645.7|176721|176631|20
1730309460000|2024-10-30 17:31:00|176723.5|176633.5|176729.3|176639.3|176734.7|176644.7|176723.5|176633.5|14
1730309470000|2024-10-30 17:31:10|176724.2|176634.2|176740.2|176650.2|176740.2|176650.2|176721.5|176631.5|16
1730309480000|2024-10-30 17:31:20|176739.3|176649.3|176726|176636|176739.9|176649.9|176725.5|176635.5|14
1730309490000|2024-10-30 17:31:30|176718.5|176628.5|176705.8|176615.8|176719|176629|176705.8|176615.8|18
1730309500000|2024-10-30 17:31:40|176706.8|176616.8|176738|176648|176738|176648|176706.3|176616.3|13
1730309510000|2024-10-30 17:31:50|176737.3|176647.3|176737.8|176647.8|176741.8|176651.8|176731.5|176641.5|10
1730309520000|2024-10-30 17:32:00|176736.5|176646.5|176736.3|176646.3|176737.3|176647.3|176735.3|176645.3|10
1730309530000|2024-10-30 17:32:10|176736.8|176646.8|176738.8|176648.8|176744.3|176654.3|176735|176645|11
1730309540000|2024-10-30 17:32:20|176740.5|176650.5|176742.5|176652.5|176742.8|176652.8|176740.5|176650.5|4
1730309550000|2024-10-30 17:32:30|176737.5|176647.5|176731.8|176641.8|176740.5|176650.5|176731.8|176641.8|8
1730309560000|2024-10-30 17:32:40|176732|176642|176731.5|176641.5|176733.3|176643.3|176730|176640|6
1730309570000|2024-10-30 17:32:50|176726.5|176636.5|176722.5|176632.5|176729.5|176639.5|176720.8|176630.8|12
1730309580000|2024-10-30 17:33:00|176721.3|176631.3|176727.5|176637.5|176734.5|176644.5|176721.3|176631.3|10
1730309590000|2024-10-30 17:33:10|176727.3|176637.3|176716.3|176626.3|176727.3|176637.3|176716.3|176626.3|6
1730309600000|2024-10-30 17:33:20|176716.8|176626.8|176734.8|176644.8|176734.8|176644.8|176716.8|176626.8|12
1730309610000|2024-10-30 17:33:30|176735.8|176645.8|176735.5|176645.5|176736.3|176646.3|176735.5|176645.5|3
1730309620000|2024-10-30 17:33:40|176735.3|176645.3|176734.3|176644.3|176735.3|176645.3|176729.5|176639.5|8
1730309630000|2024-10-30 17:33:50|176733.5|176643.5|176756|176666|176756|176666|176731.8|176641.8|10
1730309640000|2024-10-30 17:34:00|176751.8|176661.8|176740|176650|176758.2|176668.2|176731.3|176641.3|16
1730309650000|2024-10-30 17:34:10|176739.8|176649.8|176738.3|176648.3|176739.8|176649.8|176735.3|176645.3|7
1730309660000|2024-10-30 17:34:20|176738.8|176648.8|176739.5|176649.5|176742|176652|176738.8|176648.8|4
1730309670000|2024-10-30 17:34:30|176735.5|176645.5|176739.5|176649.5|176739.5|176649.5|176735.5|176645.5|3
1730309680000|2024-10-30 17:34:40|176738.3|176648.3|176752.5|176662.5|176753|176663|176737.3|176647.3|9
1730309690000|2024-10-30 17:34:50|176754.5|176664.5|176747.8|176657.8|176756.8|176666.8|176747|176657|9
1730309700000|2024-10-30 17:35:00|176746|176656|176727.5|176637.5|176746|176656|176727.5|176637.5|18
1730309710000|2024-10-30 17:35:10|176731.3|176641.3|176734.8|176644.8|176741|176651|176731.3|176641.3|18
1730309720000|2024-10-30 17:35:20|176732.5|176642.5|176738|176648|176738.3|176648.3|176730|176640|14
1730309730000|2024-10-30 17:35:30|176744.3|176654.3|176739.5|176649.5|176744.3|176654.3|176735.8|176645.8|17
1730309740000|2024-10-30 17:35:40|176737.8|176647.8|176730.5|176640.5|176739.5|176649.5|176730.5|176640.5|9
1730309750000|2024-10-30 17:35:50|176729.5|176639.5|176714|176624|176729.5|176639.5|176698.7|176608.7|19
1730309760000|2024-10-30 17:36:00|176716|176626|176721.5|176631.5|176722.3|176632.3|176716|176626|16
1730309770000|2024-10-30 17:36:10|176720.3|176630.3|176718|176628|176722|176632|176714.3|176624.3|11
1730309780000|2024-10-30 17:36:20|176719.3|176629.3|176724.3|176634.3|176724.3|176634.3|176719.3|176629.3|3
1730309790000|2024-10-30 17:36:30|176721.3|176631.3|176713.8|176623.8|176721.3|176631.3|176713.8|176623.8|10
1730309800000|2024-10-30 17:36:40|176711.5|176621.5|176703.8|176613.8|176711.5|176621.5|176697.8|176607.8|12
1730309810000|2024-10-30 17:36:50|176704.3|176614.3|176703.3|176613.3|176704.3|176614.3|176703.3|176613.3|2
1730309820000|2024-10-30 17:37:00|176704.3|176614.3|176687.8|176597.8|176704.8|176614.8|176687.8|176597.8|8
1730309830000|2024-10-30 17:37:10|176692.3|176602.3|176690.8|176600.8|176692.3|176602.3|176690.8|176600.8|3
1730309840000|2024-10-30 17:37:20|176690.5|176600.5|176690.3|176600.3|176690.5|176600.5|176689.5|176599.5|4
1730309850000|2024-10-30 17:37:30|176686.3|176596.3|176665.8|176575.8|176686.3|176596.3|176665.8|176575.8|7
1730309860000|2024-10-30 17:37:40|176670|176580|176678.3|176588.3|176680.5|176590.5|176670|176580|7
1730309870000|2024-10-30 17:37:50|176678|176588|176676.3|176586.3|176678|176588|176676|176586|6
1730309880000|2024-10-30 17:38:00|176675.8|176585.8|176679.8|176589.8|176680.5|176590.5|176673.8|176583.8|7
1730309890000|2024-10-30 17:38:10|176684.8|176594.8|176687.5|176597.5|176688.5|176598.5|176684.8|176594.8|13
1730309900000|2024-10-30 17:38:20|176687|176597|176685.8|176595.8|176696.8|176606.8|176685.8|176595.8|10
1730309910000|2024-10-30 17:38:30|176686.3|176596.3|176699|176609|176699|176609|176686.3|176596.3|5
1730309920000|2024-10-30 17:38:40|176697.3|176607.3|176698|176608|176701.8|176611.8|176697.3|176607.3|8
1730309930000|2024-10-30 17:38:50|176694.8|176604.8|176699|176609|176699|176609|176694|176604|8
1730309940000|2024-10-30 17:39:00|176700|176610|176699.3|176609.3|176705.5|176615.5|176699.3|176609.3|9
1730309950000|2024-10-30 17:39:10|176701.3|176611.3|176698.8|176608.8|176701.8|176611.8|176698.3|176608.3|12
1730309960000|2024-10-30 17:39:20|176699.3|176609.3|176701.8|176611.8|176701.8|176611.8|176699.3|176609.3|3
1730309970000|2024-10-30 17:39:30|176700.8|176610.8|176689.8|176599.8|176700.8|176610.8|176678.8|176588.8|7
1730309980000|2024-10-30 17:39:40|176691|176601|176700.5|176610.5|176700.5|176610.5|176691|176601|5
1730309990000|2024-10-30 17:39:50|176701|176611|176703.8|176613.8|176705.5|176615.5|176701|176611|9
1730310000000|2024-10-30 17:40:00|176707|176617|176713|176623|176715|176625|176706.3|176616.3|12
1730310010000|2024-10-30 17:40:10|176711.3|176621.3|176714.7|176624.7|176714.7|176624.7|176706.7|176616.7|16
1730310020000|2024-10-30 17:40:20|176714.3|176624.3|176706.9|176616.9|176714.8|176624.8|176706.9|176616.9|18
1730310030000|2024-10-30 17:40:30|176708.5|176618.5|176718.7|176628.7|176718.7|176628.7|176708.5|176618.5|17
1730310040000|2024-10-30 17:40:40|176717|176627|176717|176627|176718.3|176628.3|176712.5|176622.5|12
1730310050000|2024-10-30 17:40:50|176715.4|176625.4|176719|176629|176719|176629|176712.2|176622.2|12
1730310060000|2024-10-30 17:41:00|176719.4|176629.4|176716.8|176626.8|176719.4|176629.4|176716.4|176626.4|5
1730310070000|2024-10-30 17:41:10|176716.5|176626.5|176714.5|176624.5|176721|176631|176714.5|176624.5|6
1730310080000|2024-10-30 17:41:20|176712.2|176622.2|176706.8|176616.8|176714.2|176624.2|176703.5|176613.5|8
1730310090000|2024-10-30 17:41:30|176707.8|176617.8|176709.2|176619.2|176709.2|176619.2|176705.5|176615.5|7
1730310100000|2024-10-30 17:41:40|176706.5|176616.5|176703|176613|176706.5|176616.5|176701.8|176611.8|11
1730310110000|2024-10-30 17:41:50|176701.7|176611.7|176695.8|176605.8|176701.8|176611.8|176694|176604|7
1730310120000|2024-10-30 17:42:00|176696.8|176606.8|176693|176603|176699.5|176609.5|176691.5|176601.5|9
1730310130000|2024-10-30 17:42:10|176688.5|176598.5|176682.8|176592.8|176688.5|176598.5|176680|176590|10
1730310140000|2024-10-30 17:42:20|176682.3|176592.3|176667.5|176577.5|176682.3|176592.3|176661.5|176571.5|10
1730310150000|2024-10-30 17:42:30|176669.8|176579.8|176678.8|176588.8|176680.3|176590.3|176669.8|176579.8|7
1730310160000|2024-10-30 17:42:40|176698.7|176608.7|176695.5|176605.5|176698.7|176608.7|176692.2|176602.2|10
1730310170000|2024-10-30 17:42:50|176695.9|176605.9|176697.5|176607.5|176699.5|176609.5|176695.9|176605.9|5
1730310180000|2024-10-30 17:43:00|176697|176607|176694.2|176604.2|176697|176607|176690.7|176600.7|12
1730310190000|2024-10-30 17:43:10|176693.3|176603.3|176695.7|176605.7|176695.7|176605.7|176693|176603|6
1730310200000|2024-10-30 17:43:20|176692.3|176602.3|176691|176601|176697.8|176607.8|176691|176601|9
1730310210000|2024-10-30 17:43:30|176692|176602|176694.9|176604.9|176697.3|176607.3|176687.7|176597.7|13
1730310220000|2024-10-30 17:43:40|176696.2|176606.2|176696.8|176606.8|176697|176607|176694.5|176604.5|5
1730310230000|2024-10-30 17:43:50|176697.7|176607.7|176695.2|176605.2|176699.3|176609.3|176695.2|176605.2|6
1730310240000|2024-10-30 17:44:00|176694.5|176604.5|176659.5|176569.5|176695.5|176605.5|176649.7|176559.7|16
1730310250000|2024-10-30 17:44:10|176662|176572|176679.5|176589.5|176679.5|176589.5|176662|176572|25
1730310260000|2024-10-30 17:44:20|176677.5|176587.5|176692.4|176602.4|176694.5|176604.5|176676.2|176586.2|30
1730310270000|2024-10-30 17:44:30|176692.2|176602.2|176701.7|176611.7|176704|176614|176692.2|176602.2|18
1730310280000|2024-10-30 17:44:40|176701.3|176611.3|176699.7|176609.7|176703.7|176613.7|176699.7|176609.7|8
1730310290000|2024-10-30 17:44:50|176700.4|176610.4|176698.7|176608.7|176700.4|176610.4|176698.7|176608.7|3
1730310300000|2024-10-30 17:45:00|176700.7|176610.7|176705.8|176615.8|176706|176616|176700.7|176610.7|11
1730310310000|2024-10-30 17:45:10|176707|176617|176705|176615|176707|176617|176705|176615|2
1730310320000|2024-10-30 17:45:20|176707.3|176617.3|176714.3|176624.3|176714.3|176624.3|176707.3|176617.3|9
1730310330000|2024-10-30 17:45:30|176713.8|176623.8|176715|176625|176717|176627|176713.5|176623.5|9
1730310340000|2024-10-30 17:45:40|176716|176626|176715.3|176625.3|176716|176626|176715|176625|3
1730310350000|2024-10-30 17:45:50|176716|176626|176710.7|176620.7|176719.4|176629.4|176702.8|176612.8|12
1730310360000|2024-10-30 17:46:00|176715.9|176625.9|176713.5|176623.5|176716.3|176626.3|176713.5|176623.5|10
1730310380000|2024-10-30 17:46:20|176713|176623|176707.8|176617.8|176715.7|176625.7|176703.5|176613.5|17
1730310390000|2024-10-30 17:46:30|176705.8|176615.8|176709.8|176619.8|176711.8|176621.8|176705.8|176615.8|6
1730310400000|2024-10-30 17:46:40|176707|176617|176706.3|176616.3|176708.5|176618.5|176706.3|176616.3|4
1730310410000|2024-10-30 17:46:50|176700.8|176610.8|176698.8|176608.8|176700.8|176610.8|176698.8|176608.8|4
1730310420000|2024-10-30 17:47:00|176697.8|176607.8|176697.3|176607.3|176698|176608|176695|176605|4
1730310430000|2024-10-30 17:47:10|176700.8|176610.8|176714|176624|176714|176624|176700.3|176610.3|11
1730310440000|2024-10-30 17:47:20|176713.8|176623.8|176715|176625|176715|176625|176712.8|176622.8|3
1730310450000|2024-10-30 17:47:30|176713.8|176623.8|176710.5|176620.5|176713.8|176623.8|176708.3|176618.3|4
1730310460000|2024-10-30 17:47:40|176711.8|176621.8|176711.5|176621.5|176711.8|176621.8|176711.5|176621.5|2
1730310470000|2024-10-30 17:47:50|176714|176624|176714.5|176624.5|176715.7|176625.7|176711.8|176621.8|6
1730310480000|2024-10-30 17:48:00|176711.4|176621.4|176713|176623|176713.3|176623.3|176707.8|176617.8|10
1730310490000|2024-10-30 17:48:10|176713.5|176623.5|176718.3|176628.3|176718.3|176628.3|176713.5|176623.5|4
1730310500000|2024-10-30 17:48:20|176719.3|176629.3|176731.5|176641.5|176731.5|176641.5|176719.3|176629.3|3
1730310540000|2024-10-30 17:49:00|176739.7|176649.7|176741.5|176651.5|176741.5|176651.5|176739.7|176649.7|4
1730310550000|2024-10-30 17:49:10|176744.5|176654.5|176740.5|176650.5|176745|176655|176740.4|176650.4|7
1730310560000|2024-10-30 17:49:20|176740|176650|176739.9|176649.9|176740.5|176650.5|176739.9|176649.9|5
1730310570000|2024-10-30 17:49:30|176740.2|176650.2|176745.8|176655.8|176746.2|176656.2|176739.7|176649.7|14
1730310580000|2024-10-30 17:49:40|176743|176653|176740|176650|176746|176656|176740|176650|6
1730310590000|2024-10-30 17:49:50|176732.5|176642.5|176737.2|176647.2|176737.2|176647.2|176732.5|176642.5|5
1730310600000|2024-10-30 17:50:00|176740.3|176650.3|176744.5|176654.5|176755.7|176665.7|176740.3|176650.3|13
1730310610000|2024-10-30 17:50:10|176742.7|176652.7|176740|176650|176743.7|176653.7|176738.4|176648.4|9
1730310620000|2024-10-30 17:50:20|176711.4|176621.4|176728.5|176638.5|176728.7|176638.7|176711.4|176621.4|5
1730310630000|2024-10-30 17:50:30|176729.4|176639.4|176744.7|176654.7|176747.2|176657.2|176729.4|176639.4|11
1730310640000|2024-10-30 17:50:40|176745.2|176655.2|176748.2|176658.2|176751.4|176661.4|176744.8|176654.8|9
1730310650000|2024-10-30 17:50:50|176745.8|176655.8|176744.7|176654.7|176748.2|176658.2|176743.8|176653.8|9
1730310660000|2024-10-30 17:51:00|176745.4|176655.4|176745.5|176655.5|176747.5|176657.5|176745.4|176655.4|3
1730310670000|2024-10-30 17:51:10|176746.9|176656.9|176753.2|176663.2|176759.8|176669.8|176746.9|176656.9|9
1730310680000|2024-10-30 17:51:20|176753.5|176663.5|176769|176679|176770.2|176680.2|176753.5|176663.5|15
1730310690000|2024-10-30 17:51:30|176768.7|176678.7|176766.7|176676.7|176770.2|176680.2|176765.3|176675.3|9
1730310700000|2024-10-30 17:51:40|176769|176679|176767.5|176677.5|176769.3|176679.3|176743.2|176653.2|18
1730310710000|2024-10-30 17:51:50|176766.8|176676.8|176766.2|176676.2|176770|176680|176758.2|176668.2|21
1730310720000|2024-10-30 17:52:00|176766|176676|176765.9|176675.9|176766|176676|176765.9|176675.9|2
1730310730000|2024-10-30 17:52:10|176768.2|176678.2|176767.9|176677.9|176768.2|176678.2|176765.8|176675.8|8
1730310740000|2024-10-30 17:52:20|176767.2|176677.2|176767.8|176677.8|176767.8|176677.8|176765.9|176675.9|9
1730310750000|2024-10-30 17:52:30|176768.2|176678.2|176775.2|176685.2|176779|176689|176768.2|176678.2|12
1730310760000|2024-10-30 17:52:40|176777.5|176687.5|176792.7|176702.7|176799.8|176709.8|176777.5|176687.5|11
1730310770000|2024-10-30 17:52:50|176793.9|176703.9|176800.3|176710.3|176801.5|176711.5|176791|176701|18
1730310780000|2024-10-30 17:53:00|176797.9|176707.9|176793.5|176703.5|176797.9|176707.9|176789|176699|11
1730310790000|2024-10-30 17:53:10|176793.2|176703.2|176796.2|176706.2|176796.2|176706.2|176789.5|176699.5|11
1730310800000|2024-10-30 17:53:20|176794.2|176704.2|176777.3|176687.3|176809.9|176719.9|176777.3|176687.3|21
1730310810000|2024-10-30 17:53:30|176776.5|176686.5|176778.2|176688.2|176778.2|176688.2|176771.8|176681.8|11
1730310820000|2024-10-30 17:53:40|176778.4|176688.4|176776|176686|176778.4|176688.4|176774.4|176684.4|11
1730310830000|2024-10-30 17:53:50|176777.7|176687.7|176775.5|176685.5|176777.7|176687.7|176775.5|176685.5|3
1730310840000|2024-10-30 17:54:00|176773.5|176683.5|176774|176684|176776.2|176686.2|176767.7|176677.7|11
1730310850000|2024-10-30 17:54:10|176771|176681|176779.2|176689.2|176779.2|176689.2|176771|176681|4
1730310860000|2024-10-30 17:54:20|176775.9|176685.9|176774|176684|176777.7|176687.7|176774|176684|5
1730310870000|2024-10-30 17:54:30|176775.4|176685.4|176775.4|176685.4|176775.4|176685.4|176775.4|176685.4|1
1730310890000|2024-10-30 17:54:50|176775.2|176685.2|176781.7|176691.7|176781.9|176691.9|176775.2|176685.2|5
1730310900000|2024-10-30 17:55:00|176781.9|176691.9|176786|176696|176786|176696|176780|176690|9
1730310910000|2024-10-30 17:55:10|176782|176692|176779.2|176689.2|176783.4|176693.4|176779|176689|11
1730310920000|2024-10-30 17:55:20|176779.8|176689.8|176783.3|176693.3|176791|176701|176779.8|176689.8|8
1730310930000|2024-10-30 17:55:30|176783.7|176693.7|176785.3|176695.3|176789|176699|176783.7|176693.7|7
1730310940000|2024-10-30 17:55:40|176785.7|176695.7|176786|176696|176786|176696|176785.7|176695.7|4
1730310950000|2024-10-30 17:55:50|176787.7|176697.7|176791.5|176701.5|176791.5|176701.5|176787.7|176697.7|7
1730310960000|2024-10-30 17:56:00|176789.5|176699.5|176778.4|176688.4|176789.5|176699.5|176776.7|176686.7|8
1730310970000|2024-10-30 17:56:10|176777|176687|176774.4|176684.4|176777.7|176687.7|176772.5|176682.5|9
1730310980000|2024-10-30 17:56:20|176777|176687|176779.7|176689.7|176782.3|176692.3|176777|176687|8
1730310990000|2024-10-30 17:56:30|176783.3|176693.3|176780.9|176690.9|176783.3|176693.3|176775.2|176685.2|14
1730311000000|2024-10-30 17:56:40|176775.7|176685.7|176781.7|176691.7|176783|176693|176775.4|176685.4|12
1730311010000|2024-10-30 17:56:50|176781|176691|176781|176691|176781|176691|176781|176691|1
1730311020000|2024-10-30 17:57:00|176779.4|176689.4|176772.9|176682.9|176779.4|176689.4|176772.9|176682.9|5
1730311030000|2024-10-30 17:57:10|176772|176682|176768.7|176678.7|176772|176682|176768.5|176678.5|3
1730311040000|2024-10-30 17:57:20|176767.7|176677.7|176770.7|176680.7|176773.2|176683.2|176766.5|176676.5|11
1730311050000|2024-10-30 17:57:30|176766.7|176676.7|176770.5|176680.5|176770.5|176680.5|176766.7|176676.7|2
1730311060000|2024-10-30 17:57:40|176767.5|176677.5|176771.8|176681.8|176773.2|176683.2|176766.2|176676.2|10
1730311070000|2024-10-30 17:57:50|176772.2|176682.2|176766.7|176676.7|176775.2|176685.2|176766.7|176676.7|15
1730311080000|2024-10-30 17:58:00|176764.9|176674.9|176766.9|176676.9|176766.9|176676.9|176764.9|176674.9|3
1730311090000|2024-10-30 17:58:10|176767|176677|176767|176677|176767|176677|176767|176677|1
1730311100000|2024-10-30 17:58:20|176767.5|176677.5|176771.2|176681.2|176777|176687|176767.5|176677.5|12
1730311110000|2024-10-30 17:58:30|176771.5|176681.5|176770.5|176680.5|176774.2|176684.2|176769.9|176679.9|12
1730311120000|2024-10-30 17:58:40|176771.2|176681.2|176783.9|176693.9|176785.8|176695.8|176770.9|176680.9|19
1730311130000|2024-10-30 17:58:50|176778.2|176688.2|176779.5|176689.5|176783.2|176693.2|176775.7|176685.7|18
1730311140000|2024-10-30 17:59:00|176779.3|176689.3|176780|176690|176781|176691|176776.7|176686.7|11
1730311150000|2024-10-30 17:59:10|176778.3|176688.3|176782.5|176692.5|176783.3|176693.3|176778.3|176688.3|7
1730311160000|2024-10-30 17:59:20|176782.9|176692.9|176782.4|176692.4|176784.5|176694.5|176780.9|176690.9|6
1730311170000|2024-10-30 17:59:30|176783.2|176693.2|176783.8|176693.8|176783.8|176693.8|176782.8|176692.8|6
1730311180000|2024-10-30 17:59:40|176783.5|176693.5|176776.4|176686.4|176785.2|176695.2|176775.8|176685.8|12
1730311190000|2024-10-30 17:59:50|176778|176688|176777.7|176687.7|176778.2|176688.2|176776.2|176686.2|7
1730311200000|2024-10-30 18:00:00|176773.4|176683.4|176773.7|176683.7|176776|176686|176771.4|176681.4|11
1730311210000|2024-10-30 18:00:10|176773.5|176683.5|176768|176678|176773.5|176683.5|176764.2|176674.2|15
1730311220000|2024-10-30 18:00:20|176767.7|176677.7|176774.7|176684.7|176774.7|176684.7|176763.4|176673.4|6
1730311230000|2024-10-30 18:00:30|176772.7|176682.7|176775|176685|176777|176687|176772.7|176682.7|6
1730311240000|2024-10-30 18:00:40|176780.7|176690.7|176781.2|176691.2|176782|176692|176770.2|176680.2|22
1730311250000|2024-10-30 18:00:50|176777.9|176687.9|176786.7|176696.7|176786.7|176696.7|176774.9|176684.9|8
1730311260000|2024-10-30 18:01:00|176787|176697|176802.4|176712.4|176802.7|176712.7|176787|176697|21
1730311270000|2024-10-30 18:01:10|176802|176712|176796.2|176706.2|176806.9|176716.9|176796.2|176706.2|15
1730311280000|2024-10-30 18:01:20|176795.5|176705.5|176803.7|176713.7|176804.3|176714.3|176795.5|176705.5|17
1730311290000|2024-10-30 18:01:30|176806.4|176716.4|176805|176715|176806.4|176716.4|176804.7|176714.7|3
1730311300000|2024-10-30 18:01:40|176804.5|176714.5|176803.3|176713.3|176805.3|176715.3|176800|176710|13
1730311310000|2024-10-30 18:01:50|176805.7|176715.7|176787.5|176697.5|176805.7|176715.7|176787.5|176697.5|17
1730311320000|2024-10-30 18:02:00|176783.2|176693.2|176774.9|176684.9|176784.4|176694.4|176774.9|176684.9|9
1730311330000|2024-10-30 18:02:10|176775.2|176685.2|176779.9|176689.9|176783|176693|176774.2|176684.2|9
1730311350000|2024-10-30 18:02:30|176776.5|176686.5|176773.2|176683.2|176776.5|176686.5|176773|176683|4
1730311360000|2024-10-30 18:02:40|176775.2|176685.2|176769|176679|176775.2|176685.2|176768.7|176678.7|9
1730311370000|2024-10-30 18:02:50|176765|176675|176772.8|176682.8|176772.8|176682.8|176765|176675|4
1730311380000|2024-10-30 18:03:00|176767.7|176677.7|176767|176677|176767.7|176677.7|176767|176677|2
1730311390000|2024-10-30 18:03:10|176773.3|176683.3|176782|176692|176782|176692|176771.7|176681.7|12
1730311400000|2024-10-30 18:03:20|176778|176688|176774.3|176684.3|176778|176688|176770|176680|13
1730311410000|2024-10-30 18:03:30|176777.4|176687.4|176780.4|176690.4|176783.8|176693.8|176777.4|176687.4|8
1730311420000|2024-10-30 18:03:40|176780.7|176690.7|176784.5|176694.5|176784.5|176694.5|176780.7|176690.7|3
1730311430000|2024-10-30 18:03:50|176782.3|176692.3|176771|176681|176785.4|176695.4|176771|176681|14
1730311440000|2024-10-30 18:04:00|176770|176680|176769.7|176679.7|176770|176680|176769.7|176679.7|4
1730311450000|2024-10-30 18:04:10|176723.7|176633.7|176745.2|176655.2|176745.5|176655.5|176723.5|176633.5|15
1730311460000|2024-10-30 18:04:20|176745.5|176655.5|176745|176655|176745.5|176655.5|176744.8|176654.8|7
1730311470000|2024-10-30 18:04:30|176743|176653|176746|176656|176746.4|176656.4|176741.5|176651.5|15
1730311480000|2024-10-30 18:04:40|176745.9|176655.9|176745.9|176655.9|176746|176656|176742.2|176652.2|9
1730311490000|2024-10-30 18:04:50|176742.9|176652.9|176742.7|176652.7|176745|176655|176740|176650|7
1730311500000|2024-10-30 18:05:00|176741.3|176651.3|176745.3|176655.3|176747|176657|176735|176645|13
1730311510000|2024-10-30 18:05:10|176742.3|176652.3|176743.8|176653.8|176748.7|176658.7|176742.3|176652.3|14
1730311520000|2024-10-30 18:05:20|176744|176654|176745.4|176655.4|176746.3|176656.3|176741.3|176651.3|17
1730311530000|2024-10-30 18:05:30|176743|176653|176746|176656|176746.4|176656.4|176739.5|176649.5|14
1730311540000|2024-10-30 18:05:40|176744|176654|176746.7|176656.7|176746.7|176656.7|176742|176652|9
1730311560000|2024-10-30 18:06:00|176746.2|176656.2|176746.4|176656.4|176747|176657|176742|176652|7
1730311570000|2024-10-30 18:06:10|176745.7|176655.7|176746.4|176656.4|176746.4|176656.4|176745.7|176655.7|6
1730311580000|2024-10-30 18:06:20|176745.4|176655.4|176745|176655|176745.4|176655.4|176739|176649|8
1730311590000|2024-10-30 18:06:30|176742|176652|176742|176652|176742|176652|176742|176652|1
1730311600000|2024-10-30 18:06:40|176741|176651|176730|176640|176741|176651|176730|176640|6
1730311610000|2024-10-30 18:06:50|176739.3|176649.3|176736.3|176646.3|176740.4|176650.4|176736.3|176646.3|8
1730311620000|2024-10-30 18:07:00|176735.8|176645.8|176731.5|176641.5|176739|176649|176731.5|176641.5|7
1730311630000|2024-10-30 18:07:10|176735.8|176645.8|176745.7|176655.7|176745.7|176655.7|176735.8|176645.8|7
1730311640000|2024-10-30 18:07:20|176745.3|176655.3|176732|176642|176745.3|176655.3|176732|176642|11
1730311650000|2024-10-30 18:07:30|176732.8|176642.8|176723|176633|176733|176643|176723|176633|6
1730311660000|2024-10-30 18:07:40|176727.8|176637.8|176723|176633|176727.8|176637.8|176704.4|176614.4|5
1730311670000|2024-10-30 18:07:50|176723.5|176633.5|176720.5|176630.5|176724|176634|176718.5|176628.5|6
1730311680000|2024-10-30 18:08:00|176719|176629|176718|176628|176720.3|176630.3|176718|176628|6
1730311690000|2024-10-30 18:08:10|176722|176632|176719.8|176629.8|176722|176632|176719.4|176629.4|4
1730311700000|2024-10-30 18:08:20|176720.7|176630.7|176717|176627|176725|176635|176717|176627|4
1730311710000|2024-10-30 18:08:30|176721.5|176631.5|176719.3|176629.3|176721.5|176631.5|176712.8|176622.8|12
1730311720000|2024-10-30 18:08:40|176718.5|176628.5|176725.3|176635.3|176725.3|176635.3|176718|176628|5
1730311730000|2024-10-30 18:08:50|176723|176633|176725.8|176635.8|176729.8|176639.8|176721.3|176631.3|9
1730311740000|2024-10-30 18:09:00|176729.5|176639.5|176717.5|176627.5|176731|176641|176717.5|176627.5|13
1730311750000|2024-10-30 18:09:10|176718|176628|176719.5|176629.5|176720.8|176630.8|176718|176628|3
1730311760000|2024-10-30 18:09:20|176720.7|176630.7|176722.3|176632.3|176726.7|176636.7|176720.5|176630.5|13
1730311770000|2024-10-30 18:09:30|176720|176630|176721|176631|176721|176631|176720|176630|2
1730311780000|2024-10-30 18:09:40|176720.5|176630.5|176720.8|176630.8|176723.3|176633.3|176720.5|176630.5|4
1730311790000|2024-10-30 18:09:50|176723|176633|176723.8|176633.8|176725.5|176635.5|176719.3|176629.3|10
1730311800000|2024-10-30 18:10:00|176722.8|176632.8|176721.3|176631.3|176722.8|176632.8|176721.3|176631.3|2
1730311810000|2024-10-30 18:10:10|176717.8|176627.8|176715|176625|176720|176630|176715|176625|4
1730311820000|2024-10-30 18:10:20|176718.3|176628.3|176715.5|176625.5|176718.5|176628.5|176713.5|176623.5|6
1730311830000|2024-10-30 18:10:30|176714.3|176624.3|176713.5|176623.5|176721.5|176631.5|176713.5|176623.5|6
1730311840000|2024-10-30 18:10:40|176718.3|176628.3|176718.3|176628.3|176725.5|176635.5|176718.3|176628.3|10
1730311850000|2024-10-30 18:10:50|176722.5|176632.5|176724.8|176634.8|176724.8|176634.8|176718|176628|6
1730311860000|2024-10-30 18:11:00|176724.3|176634.3|176718|176628|176724.3|176634.3|176715.3|176625.3|6
1730311870000|2024-10-30 18:11:10|176718.5|176628.5|176715|176625|176719.5|176629.5|176715|176625|5
1730311880000|2024-10-30 18:11:20|176716|176626|176716.5|176626.5|176716.5|176626.5|176716|176626|6
1730311890000|2024-10-30 18:11:30|176717|176627|176717|176627|176723.4|176633.4|176715.8|176625.8|8
1730311900000|2024-10-30 18:11:40|176717.5|176627.5|176720.7|176630.7|176724.3|176634.3|176717.5|176627.5|6
1730311910000|2024-10-30 18:11:50|176724.5|176634.5|176721|176631|176729|176639|176721|176631|6
1730311920000|2024-10-30 18:12:00|176719|176629|176732|176642|176732|176642|176719|176629|20
1730311930000|2024-10-30 18:12:10|176731.3|176641.3|176735|176645|176738.7|176648.7|176728.8|176638.8|17
1730311940000|2024-10-30 18:12:20|176737|176647|176734.7|176644.7|176740|176650|176734.7|176644.7|6
1730311950000|2024-10-30 18:12:30|176737|176647|176732.7|176642.7|176737|176647|176731.3|176641.3|11
1730311960000|2024-10-30 18:12:40|176734.4|176644.4|176732.4|176642.4|176737|176647|176731.4|176641.4|13
1730311970000|2024-10-30 18:12:50|176735|176645|176731.5|176641.5|176739.4|176649.4|176730.8|176640.8|15
1730311980000|2024-10-30 18:13:00|176727.5|176637.5|176731.5|176641.5|176733.2|176643.2|176720.3|176630.3|15
1730311990000|2024-10-30 18:13:10|176731.3|176641.3|176731.5|176641.5|176731.8|176641.8|176722.5|176632.5|16
1730312000000|2024-10-30 18:13:20|176729|176639|176718.5|176628.5|176729|176639|176717.5|176627.5|11
1730312010000|2024-10-30 18:13:30|176718.8|176628.8|176715.3|176625.3|176718.8|176628.8|176714.3|176624.3|6
1730312020000|2024-10-30 18:13:40|176714.8|176624.8|176714.8|176624.8|176714.8|176624.8|176714.8|176624.8|1
1730312030000|2024-10-30 18:13:50|176716.9|176626.9|176717.2|176627.2|176719.2|176629.2|176716.9|176626.9|3
1730312050000|2024-10-30 18:14:10|176716.9|176626.9|176717.2|176627.2|176717.2|176627.2|176716.9|176626.9|2
1730312070000|2024-10-30 18:14:30|176715.2|176625.2|176717|176627|176717.2|176627.2|176711.5|176621.5|12
1730312090000|2024-10-30 18:14:50|176719.8|176629.8|176721.2|176631.2|176724.8|176634.8|176716.5|176626.5|11
1730312100000|2024-10-30 18:15:00|176719.5|176629.5|176730.3|176640.3|176735.3|176645.3|176717.8|176627.8|10
1730312110000|2024-10-30 18:15:10|176731.3|176641.3|176735.4|176645.4|176736.7|176646.7|176730.3|176640.3|14
1730312120000|2024-10-30 18:15:20|176736|176646|176727.3|176637.3|176738.8|176648.8|176724.8|176634.8|9
1730312130000|2024-10-30 18:15:30|176724|176634|176725|176635|176730.5|176640.5|176722|176632|10
1730312140000|2024-10-30 18:15:40|176725.7|176635.7|176729.3|176639.3|176729.3|176639.3|176725|176635|9
1730312150000|2024-10-30 18:15:50|176729|176639|176730|176640|176735|176645|176726.7|176636.7|24
1730312160000|2024-10-30 18:16:00|176730.3|176640.3|176724.7|176634.7|176732|176642|176721.5|176631.5|13
1730312170000|2024-10-30 18:16:10|176727|176637|176735|176645|176737.4|176647.4|176727|176637|10
1730312180000|2024-10-30 18:16:20|176734.7|176644.7|176746|176656|176746|176656|176733|176643|14
1730312190000|2024-10-30 18:16:30|176750.3|176660.3|176755.3|176665.3|176755.3|176665.3|176749.8|176659.8|11
1730312200000|2024-10-30 18:16:40|176755|176665|176734.4|176644.4|176755|176665|176732|176642|17
1730312210000|2024-10-30 18:16:50|176732.7|176642.7|176732|176642|176734.4|176644.4|176732|176642|8
1730312220000|2024-10-30 18:17:00|176732.4|176642.4|176737.7|176647.7|176737.7|176647.7|176730.7|176640.7|15
1730312230000|2024-10-30 18:17:10|176737|176647|176734|176644|176737|176647|176732.7|176642.7|7
1730312240000|2024-10-30 18:17:20|176734.4|176644.4|176726.7|176636.7|176734.4|176644.4|176726.7|176636.7|4
1730312250000|2024-10-30 18:17:30|176725.8|176635.8|176733.7|176643.7|176733.7|176643.7|176725.8|176635.8|15
1730312260000|2024-10-30 18:17:40|176731|176641|176727.3|176637.3|176733.9|176643.9|176727|176637|14
1730312270000|2024-10-30 18:17:50|176727.7|176637.7|176738.5|176648.5|176738.5|176648.5|176726.8|176636.8|14
1730312280000|2024-10-30 18:18:00|176736.7|176646.7|176751.3|176661.3|176752|176662|176736.7|176646.7|13
1730312290000|2024-10-30 18:18:10|176753.7|176663.7|176748.4|176658.4|176756|176666|176741.5|176651.5|7
1730312300000|2024-10-30 18:18:20|176752.7|176662.7|176749|176659|176753.4|176663.4|176749|176659|11
1730312310000|2024-10-30 18:18:30|176746.3|176656.3|176734|176644|176746.3|176656.3|176724.4|176634.4|12
1730312320000|2024-10-30 18:18:40|176733.3|176643.3|176726.5|176636.5|176735.4|176645.4|176726|176636|21
1730312330000|2024-10-30 18:18:50|176724|176634|176725.8|176635.8|176729.7|176639.7|176724|176634|11
1730312350000|2024-10-30 18:19:10|176723.5|176633.5|176717.8|176627.8|176723.5|176633.5|176717.8|176627.8|5
1730312360000|2024-10-30 18:19:20|176718.3|176628.3|176716.8|176626.8|176719.3|176629.3|176714.8|176624.8|6
1730312370000|2024-10-30 18:19:30|176718.9|176628.9|176731.5|176641.5|176737.2|176647.2|176718.9|176628.9|11
1730312380000|2024-10-30 18:19:40|176730.4|176640.4|176726|176636|176731.7|176641.7|176722.5|176632.5|14
1730312390000|2024-10-30 18:19:50|176726.4|176636.4|176723|176633|176729|176639|176723|176633|9
1730312400000|2024-10-30 18:20:00|176724.3|176634.3|176718.5|176628.5|176725|176635|176714|176624|16
1730312410000|2024-10-30 18:20:10|176720|176630|176717.5|176627.5|176720.3|176630.3|176711.8|176621.8|12
1730312420000|2024-10-30 18:20:20|176715.5|176625.5|176715.7|176625.7|176718.3|176628.3|176713.5|176623.5|10
1730312430000|2024-10-30 18:20:30|176715.8|176625.8|176717.5|176627.5|176717.7|176627.7|176714.5|176624.5|5
1730312440000|2024-10-30 18:20:40|176717.7|176627.7|176717.7|176627.7|176717.7|176627.7|176717.7|176627.7|1
1730312460000|2024-10-30 18:21:00|176717|176627|176718.8|176628.8|176718.8|176628.8|176715.5|176625.5|4
1730312470000|2024-10-30 18:21:10|176720.7|176630.7|176727.8|176637.8|176727.8|176637.8|176719.3|176629.3|11
1730312480000|2024-10-30 18:21:20|176726|176636|176728|176638|176728|176638|176725.7|176635.7|5
1730312490000|2024-10-30 18:21:30|176725.4|176635.4|176725|176635|176727.7|176637.7|176725|176635|5
1730312500000|2024-10-30 18:21:40|176725.4|176635.4|176716.7|176626.7|176725.4|176635.4|176716.7|176626.7|6
1730312510000|2024-10-30 18:21:50|176722|176632|176720.4|176630.4|176731|176641|176720|176630|18
1730312520000|2024-10-30 18:22:00|176720.9|176630.9|176717.3|176627.3|176720.9|176630.9|176716.7|176626.7|5
1730312530000|2024-10-30 18:22:10|176717.8|176627.8|176716.4|176626.4|176721.8|176631.8|176713.3|176623.3|9
1730312540000|2024-10-30 18:22:20|176717|176627|176718.3|176628.3|176718.3|176628.3|176717|176627|3
1730312550000|2024-10-30 18:22:30|176717.8|176627.8|176716.3|176626.3|176717.8|176627.8|176713.8|176623.8|6
1730312570000|2024-10-30 18:22:50|176717.3|176627.3|176718.5|176628.5|176719|176629|176717.3|176627.3|4
1730312580000|2024-10-30 18:23:00|176720|176630|176714|176624|176720.7|176630.7|176714|176624|7
1730312600000|2024-10-30 18:23:20|176716.8|176626.8|176712.8|176622.8|176716.8|176626.8|176712.8|176622.8|3
1730312610000|2024-10-30 18:23:30|176717.3|176627.3|176719.3|176629.3|176719.3|176629.3|176717.3|176627.3|3
1730312620000|2024-10-30 18:23:40|176717.7|176627.7|176717.7|176627.7|176717.7|176627.7|176717.7|176627.7|1
1730312630000|2024-10-30 18:23:50|176717.4|176627.4|176724.7|176634.7|176728.3|176638.3|176717.3|176627.3|13
1730312640000|2024-10-30 18:24:00|176729.7|176639.7|176717.8|176627.8|176729.7|176639.7|176717.8|176627.8|9
1730312650000|2024-10-30 18:24:10|176718.3|176628.3|176718.3|176628.3|176718.3|176628.3|176718.3|176628.3|1
1730312660000|2024-10-30 18:24:20|176717.8|176627.8|176717.4|176627.4|176719|176629|176715.3|176625.3|4
1730312670000|2024-10-30 18:24:30|176720|176630|176718.7|176628.7|176720|176630|176718.7|176628.7|2
1730312680000|2024-10-30 18:24:40|176715|176625|176711.4|176621.4|176715|176625|176704.4|176614.4|16
1730312690000|2024-10-30 18:24:50|176711.5|176621.5|176711.5|176621.5|176711.5|176621.5|176711.5|176621.5|1
1730312700000|2024-10-30 18:25:00|176699.9|176609.9|176703.9|176613.9|176704.2|176614.2|176697.5|176607.5|12
1730312710000|2024-10-30 18:25:10|176707.5|176617.5|176724.9|176634.9|176725.4|176635.4|176707.5|176617.5|12
1730312720000|2024-10-30 18:25:20|176724.7|176634.7|176743.2|176653.2|176751.2|176661.2|176724.7|176634.7|17
1730312730000|2024-10-30 18:25:30|176743.4|176653.4|176732.5|176642.5|176744|176654|176726.2|176636.2|11
1730312740000|2024-10-30 18:25:40|176732.4|176642.4|176740|176650|176740|176650|176732.4|176642.4|12
1730312750000|2024-10-30 18:25:50|176739.4|176649.4|176740.3|176650.3|176741.3|176651.3|176737.4|176647.4|9
1730312760000|2024-10-30 18:26:00|176740.7|176650.7|176745.3|176655.3|176745.3|176655.3|176740.7|176650.7|10
1730312770000|2024-10-30 18:26:10|176745.2|176655.2|176745.7|176655.7|176745.7|176655.7|176742.7|176652.7|6
1730312780000|2024-10-30 18:26:20|176746.7|176656.7|176748.4|176658.4|176748.4|176658.4|176745.7|176655.7|7
1730312790000|2024-10-30 18:26:30|176750.5|176660.5|176751.3|176661.3|176754.7|176664.7|176747.4|176657.4|11
1730312800000|2024-10-30 18:26:40|176751|176661|176750.7|176660.7|176751|176661|176747.7|176657.7|7
1730312810000|2024-10-30 18:26:50|176751.4|176661.4|176750.4|176660.4|176751.4|176661.4|176750.4|176660.4|2
1730312820000|2024-10-30 18:27:00|176743.5|176653.5|176734.7|176644.7|176743.5|176653.5|176729.7|176639.7|12
1730312830000|2024-10-30 18:27:10|176733.2|176643.2|176730.7|176640.7|176733.2|176643.2|176728.4|176638.4|8
1730312840000|2024-10-30 18:27:20|176731|176641|176722.2|176632.2|176731|176641|176721.9|176631.9|10
1730312850000|2024-10-30 18:27:30|176713|176623|176710|176620|176714.7|176624.7|176706.3|176616.3|11
1730312860000|2024-10-30 18:27:40|176708.7|176618.7|176709.9|176619.9|176711.2|176621.2|176706.8|176616.8|6
1730312870000|2024-10-30 18:27:50|176710.2|176620.2|176719.7|176629.7|176720|176630|176710.2|176620.2|6
1730312880000|2024-10-30 18:28:00|176716.3|176626.3|176723|176633|176723|176633|176716.3|176626.3|5
1730312890000|2024-10-30 18:28:10|176723.5|176633.5|176735.9|176645.9|176735.9|176645.9|176723.5|176633.5|7
1730312900000|2024-10-30 18:28:20|176733.5|176643.5|176739|176649|176739|176649|176733.4|176643.4|13
1730312910000|2024-10-30 18:28:30|176741.4|176651.4|176738.7|176648.7|176741.4|176651.4|176736.7|176646.7|5
1730312920000|2024-10-30 18:28:40|176745.3|176655.3|176746.5|176656.5|176746.5|176656.5|176740.7|176650.7|3
1730312930000|2024-10-30 18:28:50|176748.3|176658.3|176746|176656|176748.3|176658.3|176746|176656|2
1730312940000|2024-10-30 18:29:00|176749|176659|176753.5|176663.5|176756.9|176666.9|176749|176659|9
1730312950000|2024-10-30 18:29:10|176755.5|176665.5|176753.5|176663.5|176755.5|176665.5|176753.5|176663.5|2
1730312960000|2024-10-30 18:29:20|176753.7|176663.7|176753.7|176663.7|176753.7|176663.7|176753.7|176663.7|1
1730312970000|2024-10-30 18:29:30|176752.5|176662.5|176750.5|176660.5|176752.5|176662.5|176747.9|176657.9|8
1730312980000|2024-10-30 18:29:40|176751|176661|176755|176665|176756.5|176666.5|176749.9|176659.9|6
1730312990000|2024-10-30 18:29:50|176756.5|176666.5|176759.3|176669.3|176760.9|176670.9|176756.5|176666.5|8
1730313000000|2024-10-30 18:30:00|176757.2|176667.2|176760.2|176670.2|176763.5|176673.5|176755.2|176665.2|16
1730313010000|2024-10-30 18:30:10|176760.5|176670.5|176744.5|176654.5|176760.5|176670.5|176742.8|176652.8|15
1730313020000|2024-10-30 18:30:20|176746.5|176656.5|176749.5|176659.5|176751.5|176661.5|176746.4|176656.4|6
1730313030000|2024-10-30 18:30:30|176750.9|176660.9|176750.9|176660.9|176751.2|176661.2|176750.7|176660.7|4
1730313040000|2024-10-30 18:30:40|176751|176661|176743.2|176653.2|176758.5|176668.5|176743.2|176653.2|10
1730313050000|2024-10-30 18:30:50|176741.9|176651.9|176749.2|176659.2|176749.4|176659.4|176741.9|176651.9|6
1730313060000|2024-10-30 18:31:00|176744.5|176654.5|176738.4|176648.4|176744.5|176654.5|176734.4|176644.4|9
1730313070000|2024-10-30 18:31:10|176738.7|176648.7|176735|176645|176744.7|176654.7|176728.3|176638.3|10
1730313080000|2024-10-30 18:31:20|176735.3|176645.3|176742.4|176652.4|176742.4|176652.4|176735.3|176645.3|6
1730313090000|2024-10-30 18:31:30|176742|176652|176750.4|176660.4|176750.4|176660.4|176742|176652|8
1730313100000|2024-10-30 18:31:40|176750.7|176660.7|176750.2|176660.2|176750.7|176660.7|176749.7|176659.7|5
1730313120000|2024-10-30 18:32:00|176750.4|176660.4|176717.2|176627.2|176750.4|176660.4|176717.2|176627.2|15
1730313130000|2024-10-30 18:32:10|176716.5|176626.5|176714.5|176624.5|176716.5|176626.5|176708.8|176618.8|9
1730313140000|2024-10-30 18:32:20|176714|176624|176717.8|176627.8|176719.7|176629.7|176713|176623|10
1730313150000|2024-10-30 18:32:30|176718|176628|176716.8|176626.8|176718|176628|176716.8|176626.8|2
1730313160000|2024-10-30 18:32:40|176718.4|176628.4|176717|176627|176721.5|176631.5|176717|176627|4
1730313170000|2024-10-30 18:32:50|176714.8|176624.8|176713.3|176623.3|176717.5|176627.5|176711.7|176621.7|5
1730313180000|2024-10-30 18:33:00|176715.4|176625.4|176715.4|176625.4|176715.4|176625.4|176715.4|176625.4|1
1730313190000|2024-10-30 18:33:10|176717.7|176627.7|176715.7|176625.7|176719|176629|176715.7|176625.7|4
1730313200000|2024-10-30 18:33:20|176718.4|176628.4|176711.5|176621.5|176718.4|176628.4|176711.5|176621.5|3
1730313210000|2024-10-30 18:33:30|176715.9|176625.9|176717.2|176627.2|176722|176632|176714.9|176624.9|7
1730313220000|2024-10-30 18:33:40|176715.2|176625.2|176719.4|176629.4|176721.3|176631.3|176715.2|176625.2|8
1730313230000|2024-10-30 18:33:50|176720.7|176630.7|176709.4|176619.4|176722.3|176632.3|176709.4|176619.4|11
1730313240000|2024-10-30 18:34:00|176709.7|176619.7|176707.7|176617.7|176712.7|176622.7|176705|176615|21
1730313250000|2024-10-30 18:34:10|176708.3|176618.3|176715.2|176625.2|176715.2|176625.2|176708.3|176618.3|15
1730313260000|2024-10-30 18:34:20|176712.2|176622.2|176721|176631|176721|176631|176712.2|176622.2|8
1730313270000|2024-10-30 18:34:30|176725.3|176635.3|176728.4|176638.4|176728.7|176638.7|176723.3|176633.3|10
1730313280000|2024-10-30 18:34:40|176728.3|176638.3|176735|176645|176735|176645|176728.3|176638.3|16
1730313290000|2024-10-30 18:34:50|176734.3|176644.3|176733|176643|176739.7|176649.7|176732|176642|13
1730313300000|2024-10-30 18:35:00|176732.7|176642.7|176728.4|176638.4|176735.4|176645.4|176726.5|176636.5|20
1730313310000|2024-10-30 18:35:10|176730.7|176640.7|176738.3|176648.3|176738.3|176648.3|176730.7|176640.7|10
1730313320000|2024-10-30 18:35:20|176738|176648|176747|176657|176747.8|176657.8|176736.4|176646.4|15
1730313330000|2024-10-30 18:35:30|176746.7|176656.7|176736.4|176646.4|176747|176657|176733|176643|12
1730313340000|2024-10-30 18:35:40|176736|176646|176717|176627|176736|176646|176715.5|176625.5|18
1730313350000|2024-10-30 18:35:50|176713.7|176623.7|176716.3|176626.3|176717|176627|176713|176623|9
1730313360000|2024-10-30 18:36:00|176712.5|176622.5|176708.2|176618.2|176718.8|176628.8|176708.2|176618.2|13
1730313370000|2024-10-30 18:36:10|176707.7|176617.7|176684.4|176594.4|176707.7|176617.7|176672.4|176582.4|12
1730313380000|2024-10-30 18:36:20|176690.5|176600.5|176682.8|176592.8|176690.5|176600.5|176678.9|176588.9|18
1730313390000|2024-10-30 18:36:30|176678.5|176588.5|176679.2|176589.2|176682.7|176592.7|176677.7|176587.7|9
1730313400000|2024-10-30 18:36:40|176677.5|176587.5|176677.4|176587.4|176680|176590|176675.7|176585.7|6
1730313410000|2024-10-30 18:36:50|176679.7|176589.7|176677.5|176587.5|176679.7|176589.7|176674.4|176584.4|7
1730313420000|2024-10-30 18:37:00|176676.5|176586.5|176676.5|176586.5|176676.5|176586.5|176676.5|176586.5|1
1730313430000|2024-10-30 18:37:10|176655.8|176565.8|176645.7|176555.7|176655.8|176565.8|176641.5|176551.5|18
1730313440000|2024-10-30 18:37:20|176645.8|176555.8|176648|176558|176648.4|176558.4|176645.5|176555.5|10
1730313450000|2024-10-30 18:37:30|176652.7|176562.7|176651.7|176561.7|176652.7|176562.7|176651.4|176561.4|6
1730313460000|2024-10-30 18:37:40|176651.4|176561.4|176612.5|176522.5|176651.4|176561.4|176603.9|176513.9|14
1730313470000|2024-10-30 18:37:50|176617|176527|176604.5|176514.5|176619.4|176529.4|176599.4|176509.4|20
1730313480000|2024-10-30 18:38:00|176608.9|176518.9|176601.4|176511.4|176610|176520|176584|176494|18
1730313490000|2024-10-30 18:38:10|176601.3|176511.3|176610.3|176520.3|176610.3|176520.3|176601.3|176511.3|13
1730313500000|2024-10-30 18:38:20|176614.5|176524.5|176616.3|176526.3|176619.5|176529.5|176614.5|176524.5|10
1730313510000|2024-10-30 18:38:30|176615.8|176525.8|176604.8|176514.8|176617.8|176527.8|176601.7|176511.7|9
1730313520000|2024-10-30 18:38:40|176604.3|176514.3|176603.3|176513.3|176610.8|176520.8|176601.3|176511.3|15
1730313530000|2024-10-30 18:38:50|176605|176515|176604.2|176514.2|176605|176515|176604.2|176514.2|3
1730313540000|2024-10-30 18:39:00|176604|176514|176604|176514|176604|176514|176604|176514|1
1730313550000|2024-10-30 18:39:10|176604.4|176514.4|176607.3|176517.3|176609.8|176519.8|176604.4|176514.4|6
1730313560000|2024-10-30 18:39:20|176607.7|176517.7|176615.7|176525.7|176619.5|176529.5|176607.7|176517.7|7
1730313570000|2024-10-30 18:39:30|176616|176526|176626.8|176536.8|176626.8|176536.8|176616|176526|11
1730313580000|2024-10-30 18:39:40|176626|176536|176626|176536|176626|176536|176626|176536|1
1730313590000|2024-10-30 18:39:50|176626.3|176536.3|176625.3|176535.3|176626.3|176536.3|176625.3|176535.3|2
1730313600000|2024-10-30 18:40:00|176626|176536|176630|176540|176630.3|176540.3|176626|176536|5
1730313610000|2024-10-30 18:40:10|176629.5|176539.5|176633.8|176543.8|176633.8|176543.8|176629.5|176539.5|6
1730313620000|2024-10-30 18:40:20|176634.8|176544.8|176633.5|176543.5|176634.8|176544.8|176633.5|176543.5|5
1730313630000|2024-10-30 18:40:30|176630.3|176540.3|176638.5|176548.5|176639.7|176549.7|176630.3|176540.3|5
1730313650000|2024-10-30 18:40:50|176638.7|176548.7|176638.7|176548.7|176639.7|176549.7|176638.7|176548.7|4
1730313670000|2024-10-30 18:41:10|176638.8|176548.8|176638.8|176548.8|176638.8|176548.8|176638.8|176548.8|1
1730313680000|2024-10-30 18:41:20|176636.8|176546.8|176636|176546|176636.8|176546.8|176630.8|176540.8|9
1730313690000|2024-10-30 18:41:30|176630.3|176540.3|176631.8|176541.8|176631.8|176541.8|176630.3|176540.3|2
1730313700000|2024-10-30 18:41:40|176634|176544|176629.3|176539.3|176634|176544|176626|176536|8
1730313710000|2024-10-30 18:41:50|176630.3|176540.3|176634|176544|176637.4|176547.4|176630.3|176540.3|11
1730313720000|2024-10-30 18:42:00|176631.8|176541.8|176634.5|176544.5|176636|176546|176629.3|176539.3|15
1730313730000|2024-10-30 18:42:10|176634.3|176544.3|176634.8|176544.8|176636.2|176546.2|176631.4|176541.4|18
1730313740000|2024-10-30 18:42:20|176631.8|176541.8|176633.3|176543.3|176636.3|176546.3|176631|176541|15
1730313750000|2024-10-30 18:42:30|176628.8|176538.8|176632.5|176542.5|176632.5|176542.5|176625|176535|10
1730313760000|2024-10-30 18:42:40|176635.2|176545.2|176612.4|176522.4|176635.2|176545.2|176610.2|176520.2|20
1730313770000|2024-10-30 18:42:50|176612.7|176522.7|176623.5|176533.5|176623.5|176533.5|176612.7|176522.7|16
1730313780000|2024-10-30 18:43:00|176623.7|176533.7|176617.4|176527.4|176623.7|176533.7|176617.4|176527.4|6
1730313790000|2024-10-30 18:43:10|176618.4|176528.4|176622|176532|176622|176532|176618.4|176528.4|4
1730313800000|2024-10-30 18:43:20|176623|176533|176621.7|176531.7|176623|176533|176620.7|176530.7|8
1730313810000|2024-10-30 18:43:30|176621.5|176531.5|176618.3|176528.3|176623.7|176533.7|176618|176528|10
1730313820000|2024-10-30 18:43:40|176618|176528|176623|176533|176623|176533|176615|176525|4
1730313830000|2024-10-30 18:43:50|176622.7|176532.7|176632.7|176542.7|176640.5|176550.5|176619|176529|15
1730313840000|2024-10-30 18:44:00|176633.5|176543.5|176634.7|176544.7|176635.5|176545.5|176633|176543|6
1730313850000|2024-10-30 18:44:10|176633.5|176543.5|176634|176544|176634|176544|176633.5|176543.5|3
1730313860000|2024-10-30 18:44:20|176634.5|176544.5|176634.7|176544.7|176637.2|176547.2|176633.9|176543.9|11
1730313870000|2024-10-30 18:44:30|176636.4|176546.4|176640.5|176550.5|176641.9|176551.9|176636.4|176546.4|10
1730313880000|2024-10-30 18:44:40|176642.9|176552.9|176634.8|176544.8|176643|176553|176634.8|176544.8|9
1730313890000|2024-10-30 18:44:50|176637.5|176547.5|176631.3|176541.3|176637.5|176547.5|176627|176537|6
1730313900000|2024-10-30 18:45:00|176634.9|176544.9|176628.5|176538.5|176635.5|176545.5|176628.5|176538.5|13
1730313910000|2024-10-30 18:45:10|176633.8|176543.8|176631.7|176541.7|176634|176544|176631.7|176541.7|4
1730313920000|2024-10-30 18:45:20|176626|176536|176631.7|176541.7|176633.4|176543.4|176626|176536|10
1730313930000|2024-10-30 18:45:30|176628.7|176538.7|176623|176533|176631.4|176541.4|176623|176533|7
1730313940000|2024-10-30 18:45:40|176618.7|176528.7|176625|176535|176625|176535|176618.7|176528.7|6
1730313950000|2024-10-30 18:45:50|176627.7|176537.7|176624.8|176534.8|176629.4|176539.4|176622.2|176532.2|6
1730313960000|2024-10-30 18:46:00|176625.2|176535.2|176630.7|176540.7|176634.7|176544.7|176625.2|176535.2|9
1730313970000|2024-10-30 18:46:10|176635|176545|176647.5|176557.5|176648|176558|176635|176545|13
1730313980000|2024-10-30 18:46:20|176644.2|176554.2|176645.5|176555.5|176647.2|176557.2|176644.2|176554.2|6
1730313990000|2024-10-30 18:46:30|176643|176553|176643|176553|176643|176553|176643|176553|1
1730314000000|2024-10-30 18:46:40|176643.4|176553.4|176643.7|176553.7|176645.7|176555.7|176643.4|176553.4|4
1730314010000|2024-10-30 18:46:50|176647|176557|176642.7|176552.7|176647|176557|176642.7|176552.7|7
1730314020000|2024-10-30 18:47:00|176643|176553|176642.9|176552.9|176645.2|176555.2|176642.7|176552.7|5
1730314030000|2024-10-30 18:47:10|176645.4|176555.4|176643.7|176553.7|176645.4|176555.4|176643.7|176553.7|2
1730314050000|2024-10-30 18:47:30|176643.4|176553.4|176642.3|176552.3|176644.4|176554.4|176642.3|176552.3|5
1730314060000|2024-10-30 18:47:40|176643.4|176553.4|176643.4|176553.4|176643.4|176553.4|176643.4|176553.4|1
1730314070000|2024-10-30 18:47:50|176643.5|176553.5|176656|176566|176656|176566|176643.5|176553.5|3
1730314080000|2024-10-30 18:48:00|176652.9|176562.9|176657|176567|176661.5|176571.5|176645.5|176555.5|22
1730314090000|2024-10-30 18:48:10|176659|176569|176663.5|176573.5|176663.5|176573.5|176656.3|176566.3|20
1730314100000|2024-10-30 18:48:20|176664.3|176574.3|176663.8|176573.8|176665.5|176575.5|176661|176571|8
1730314110000|2024-10-30 18:48:30|176665.7|176575.7|176664.7|176574.7|176674|176584|176663.5|176573.5|21
1730314120000|2024-10-30 18:48:40|176667.4|176577.4|176665.9|176575.9|176670|176580|176665.7|176575.7|8
1730314130000|2024-10-30 18:48:50|176671.2|176581.2|176673.7|176583.7|176673.7|176583.7|176668.3|176578.3|10
1730314140000|2024-10-30 18:49:00|176672.8|176582.8|176676.2|176586.2|176676.2|176586.2|176672.8|176582.8|3
1730314150000|2024-10-30 18:49:10|176674.8|176584.8|176673.5|176583.5|176676.3|176586.3|176670.8|176580.8|14
1730314160000|2024-10-30 18:49:20|176668.9|176578.9|176664.5|176574.5|176671.2|176581.2|176664.3|176574.3|13
1730314170000|2024-10-30 18:49:30|176664.8|176574.8|176662.5|176572.5|176664.8|176574.8|176659.3|176569.3|11
1730314180000|2024-10-30 18:49:40|176661.3|176571.3|176662.5|176572.5|176662.5|176572.5|176660.8|176570.8|3
1730314190000|2024-10-30 18:49:50|176663.8|176573.8|176649.2|176559.2|176663.8|176573.8|176647.2|176557.2|8
1730314200000|2024-10-30 18:50:00|176645.5|176555.5|176627.2|176537.2|176645.5|176555.5|176624|176534|21
1730314210000|2024-10-30 18:50:10|176622.7|176532.7|176616.5|176526.5|176624.9|176534.9|176613.2|176523.2|10
1730314220000|2024-10-30 18:50:20|176616.2|176526.2|176614.2|176524.2|176620.5|176530.5|176611.5|176521.5|12
1730314230000|2024-10-30 18:50:30|176608.5|176518.5|176608.2|176518.2|176608.5|176518.5|176608.2|176518.2|2
1730314240000|2024-10-30 18:50:40|176604.2|176514.2|176609.5|176519.5|176610.2|176520.2|176604.2|176514.2|18
1730314250000|2024-10-30 18:50:50|176610|176520|176607.5|176517.5|176610|176520|176606.2|176516.2|10
1730314260000|2024-10-30 18:51:00|176606|176516|176602|176512|176607.4|176517.4|176599|176509|14
1730314270000|2024-10-30 18:51:10|176601.7|176511.7|176605.7|176515.7|176606.9|176516.9|176601.7|176511.7|13
1730314280000|2024-10-30 18:51:20|176605.5|176515.5|176605.3|176515.3|176605.9|176515.9|176604|176514|5
1730314290000|2024-10-30 18:51:30|176605|176515|176592.3|176502.3|176605|176515|176592.3|176502.3|11
1730314300000|2024-10-30 18:51:40|176591.8|176501.8|176590.2|176500.2|176593|176503|176587.8|176497.8|16
1730314310000|2024-10-30 18:51:50|176591|176501|176606.7|176516.7|176607.2|176517.2|176591|176501|10
1730314320000|2024-10-30 18:52:00|176607|176517|176608.7|176518.7|176610.5|176520.5|176604.4|176514.4|13
1730314330000|2024-10-30 18:52:10|176608.4|176518.4|176601.8|176511.8|176608.8|176518.8|176601.8|176511.8|7
1730314340000|2024-10-30 18:52:20|176602.5|176512.5|176600.8|176510.8|176602.5|176512.5|176598.5|176508.5|5
1730314350000|2024-10-30 18:52:30|176598.5|176508.5|176597.3|176507.3|176598.5|176508.5|176591.5|176501.5|8
1730314360000|2024-10-30 18:52:40|176597.5|176507.5|176598.9|176508.9|176601.3|176511.3|176594.8|176504.8|13
1730314370000|2024-10-30 18:52:50|176598.3|176508.3|176597.4|176507.4|176598.3|176508.3|176597.4|176507.4|3
1730314380000|2024-10-30 18:53:00|176601.3|176511.3|176597.4|176507.4|176601.3|176511.3|176597.4|176507.4|3
1730314390000|2024-10-30 18:53:10|176607.3|176517.3|176597.3|176507.3|176607.3|176517.3|176596.7|176506.7|14
1730314400000|2024-10-30 18:53:20|176594.8|176504.8|176592.7|176502.7|176596.3|176506.3|176591.3|176501.3|10
1730314410000|2024-10-30 18:53:30|176592|176502|176586.4|176496.4|176592.3|176502.3|176585.3|176495.3|9
1730314420000|2024-10-30 18:53:40|176585|176495|176586.4|176496.4|176586.4|176496.4|176585|176495|4
1730314430000|2024-10-30 18:53:50|176587.8|176497.8|176586.8|176496.8|176588.8|176498.8|176584.3|176494.3|5
1730314440000|2024-10-30 18:54:00|176587.8|176497.8|176587.8|176497.8|176587.8|176497.8|176587.8|176497.8|1
1730314450000|2024-10-30 18:54:10|176586.9|176496.9|176589.8|176499.8|176591.5|176501.5|176586.9|176496.9|7
1730314460000|2024-10-30 18:54:20|176593.2|176503.2|176587.4|176497.4|176593.2|176503.2|176586.7|176496.7|10
1730314470000|2024-10-30 18:54:30|176586.5|176496.5|176587.9|176497.9|176587.9|176497.9|176584.7|176494.7|7
1730314480000|2024-10-30 18:54:40|176588.5|176498.5|176591.2|176501.2|176594.5|176504.5|176588.5|176498.5|7
1730314490000|2024-10-30 18:54:50|176590.7|176500.7|176588.9|176498.9|176593|176503|176588.9|176498.9|8
1730314500000|2024-10-30 18:55:00|176589.5|176499.5|176602.5|176512.5|176606.7|176516.7|176589.2|176499.2|18
1730314510000|2024-10-30 18:55:10|176604.5|176514.5|176598.7|176508.7|176604.8|176514.8|176598.3|176508.3|7
1730314520000|2024-10-30 18:55:20|176599.2|176509.2|176597|176507|176599.2|176509.2|176593.3|176503.3|9
1730314530000|2024-10-30 18:55:30|176600.4|176510.4|176598.9|176508.9|176600.4|176510.4|176598.9|176508.9|3
1730314540000|2024-10-30 18:55:40|176598.4|176508.4|176609.4|176519.4|176609.4|176519.4|176598.4|176508.4|14
1730314550000|2024-10-30 18:55:50|176611|176521|176616.9|176526.9|176616.9|176526.9|176611|176521|10
1730314560000|2024-10-30 18:56:00|176617|176527|176613.9|176523.9|176617|176527|176611.5|176521.5|8
1730314570000|2024-10-30 18:56:10|176612.5|176522.5|176622.3|176532.3|176622.3|176532.3|176612.5|176522.5|4
1730314580000|2024-10-30 18:56:20|176626.3|176536.3|176620.3|176530.3|176628|176538|176620.3|176530.3|11
1730314590000|2024-10-30 18:56:30|176627.4|176537.4|176616.7|176526.7|176628|176538|176616.3|176526.3|13
1730314600000|2024-10-30 18:56:40|176616.2|176526.2|176583.9|176493.9|176620.4|176530.4|176581.5|176491.5|18
1730314610000|2024-10-30 18:56:50|176583.5|176493.5|176587.8|176497.8|176587.8|176497.8|176583.5|176493.5|6
1730314620000|2024-10-30 18:57:00|176588.3|176498.3|176584.5|176494.5|176589.5|176499.5|176584.5|176494.5|12
1730314630000|2024-10-30 18:57:10|176579.8|176489.8|176576.7|176486.7|176582|176492|176574.3|176484.3|14
1730314640000|2024-10-30 18:57:20|176576.5|176486.5|176578.7|176488.7|176580.7|176490.7|176576.5|176486.5|5
1730314650000|2024-10-30 18:57:30|176576|176486|176561.9|176471.9|176578.4|176488.4|176554.7|176464.7|13
1730314660000|2024-10-30 18:57:40|176561.8|176471.8|176562.8|176472.8|176562.8|176472.8|176559.2|176469.2|7
1730314670000|2024-10-30 18:57:50|176562|176472|176543.2|176453.2|176562|176472|176542.3|176452.3|17
1730314680000|2024-10-30 18:58:00|176541.5|176451.5|176542.4|176452.4|176543|176453|176538.2|176448.2|17
1730314690000|2024-10-30 18:58:10|176541.7|176451.7|176546|176456|176546|176456|176539.7|176449.7|9
1730314700000|2024-10-30 18:58:20|176547.7|176457.7|176543.7|176453.7|176548|176458|176543.7|176453.7|7
1730314710000|2024-10-30 18:58:30|176545.7|176455.7|176543.3|176453.3|176545.7|176455.7|176543|176453|9
1730314720000|2024-10-30 18:58:40|176543|176453|176541|176451|176543.3|176453.3|176541|176451|5
1730314730000|2024-10-30 18:58:50|176541.4|176451.4|176543.7|176453.7|176546|176456|176541.4|176451.4|9
1730314740000|2024-10-30 18:59:00|176544|176454|176543.3|176453.3|176544.2|176454.2|176542.3|176452.3|8
1730314750000|2024-10-30 18:59:10|176541.4|176451.4|176535.2|176445.2|176544|176454|176533.9|176443.9|13
1730314760000|2024-10-30 18:59:20|176534.9|176444.9|176540.9|176450.9|176540.9|176450.9|176534.9|176444.9|5
1730314770000|2024-10-30 18:59:30|176540.5|176450.5|176540.7|176450.7|176542|176452|176539.5|176449.5|15
1730314780000|2024-10-30 18:59:40|176541|176451|176543|176453|176546.3|176456.3|176540.7|176450.7|13
1730314790000|2024-10-30 18:59:50|176545|176455|176551.5|176461.5|176551.5|176461.5|176539.5|176449.5|14
1730314800000|2024-10-30 19:00:00|176553|176463|176585.9|176495.9|176586.2|176496.2|176553|176463|33
1730314810000|2024-10-30 19:00:10|176583.5|176493.5|176575.7|176485.7|176591.9|176501.9|176572.4|176482.4|35
1730314820000|2024-10-30 19:00:20|176575.9|176485.9|176573.3|176483.3|176576.4|176486.4|176570.2|176480.2|14
1730314830000|2024-10-30 19:00:30|176573.5|176483.5|176563.7|176473.7|176573.5|176483.5|176560.5|176470.5|14
1730314840000|2024-10-30 19:00:40|176560.5|176470.5|176563.7|176473.7|176564.7|176474.7|176560.5|176470.5|8
1730314850000|2024-10-30 19:00:50|176564|176474|176569.3|176479.3|176569.3|176479.3|176564|176474|5
1730314860000|2024-10-30 19:01:00|176580.5|176490.5|176590.7|176500.7|176595.8|176505.8|176580.5|176490.5|31
1730314870000|2024-10-30 19:01:10|176590.2|176500.2|176596.9|176506.9|176601.7|176511.7|176590|176500|24
1730314880000|2024-10-30 19:01:20|176601|176511|176602.3|176512.3|176605.9|176515.9|176594.9|176504.9|19
1730314890000|2024-10-30 19:01:30|176599.3|176509.3|176601.4|176511.4|176603|176513|176598.4|176508.4|13
1730314900000|2024-10-30 19:01:40|176597.7|176507.7|176598.4|176508.4|176603.7|176513.7|176597.7|176507.7|23
1730314910000|2024-10-30 19:01:50|176598.3|176508.3|176593.7|176503.7|176604|176514|176591.3|176501.3|13
1730314920000|2024-10-30 19:02:00|176591|176501|176586.9|176496.9|176602|176512|176586.9|176496.9|13
1730314930000|2024-10-30 19:02:10|176588.9|176498.9|176600|176510|176604.5|176514.5|176588.9|176498.9|27
1730314940000|2024-10-30 19:02:20|176600.8|176510.8|176598.9|176508.9|176602.5|176512.5|176593.2|176503.2|27
1730314950000|2024-10-30 19:02:30|176600.5|176510.5|176599.2|176509.2|176600.9|176510.9|176593|176503|13
1730314960000|2024-10-30 19:02:40|176595.8|176505.8|176594|176504|176601.2|176511.2|176594|176504|18
1730314970000|2024-10-30 19:02:50|176595.7|176505.7|176607.8|176517.8|176608.5|176518.5|176595.7|176505.7|20
1730314980000|2024-10-30 19:03:00|176613.7|176523.7|176627.3|176537.3|176627.5|176537.5|176611.5|176521.5|18
1730314990000|2024-10-30 19:03:10|176626.4|176536.4|176627.7|176537.7|176634.7|176544.7|176622.3|176532.3|17
1730315000000|2024-10-30 19:03:20|176626.7|176536.7|176628.7|176538.7|176628.7|176538.7|176626.7|176536.7|4
1730315010000|2024-10-30 19:03:30|176629.7|176539.7|176629.2|176539.2|176634.5|176544.5|176626.5|176536.5|12
1730315020000|2024-10-30 19:03:40|176623.2|176533.2|176628.2|176538.2|176630.8|176540.8|176623.2|176533.2|12
1730315030000|2024-10-30 19:03:50|176625.5|176535.5|176625.2|176535.2|176630.8|176540.8|176624.9|176534.9|8
1730315040000|2024-10-30 19:04:00|176625|176535|176624.9|176534.9|176626|176536|176623.2|176533.2|5
1730315050000|2024-10-30 19:04:10|176621.9|176531.9|176620.5|176530.5|176625.5|176535.5|176617.4|176527.4|12
1730315060000|2024-10-30 19:04:20|176620.2|176530.2|176617.5|176527.5|176620.2|176530.2|176614.9|176524.9|15
1730315070000|2024-10-30 19:04:30|176622.9|176532.9|176628.3|176538.3|176628.8|176538.8|176618.2|176528.2|16
1730315080000|2024-10-30 19:04:40|176627.7|176537.7|176621.4|176531.4|176630|176540|176621|176531|14
1730315090000|2024-10-30 19:04:50|176626.4|176536.4|176630.5|176540.5|176630.5|176540.5|176626.4|176536.4|5
1730315100000|2024-10-30 19:05:00|176630|176540|176635.5|176545.5|176635.8|176545.8|176630|176540|8
1730315110000|2024-10-30 19:05:10|176632.4|176542.4|176636.2|176546.2|176636.2|176546.2|176630.8|176540.8|5
1730315120000|2024-10-30 19:05:20|176635.9|176545.9|176636.3|176546.3|176636.5|176546.5|176635.9|176545.9|4
1730315130000|2024-10-30 19:05:30|176636.7|176546.7|176639.3|176549.3|176645|176555|176636|176546|5
1730315140000|2024-10-30 19:05:40|176636.3|176546.3|176682.2|176592.2|176682.2|176592.2|176636.3|176546.3|9
1730315150000|2024-10-30 19:05:50|176677.2|176587.2|176676.8|176586.8|176684.3|176594.3|176673.7|176583.7|25
1730315160000|2024-10-30 19:06:00|176676.9|176586.9|176675.7|176585.7|176678.5|176588.5|176673.7|176583.7|14
1730315170000|2024-10-30 19:06:10|176675.9|176585.9|176683.5|176593.5|176684.8|176594.8|176675.5|176585.5|23
1730315180000|2024-10-30 19:06:20|176683.8|176593.8|176681.7|176591.7|176691|176601|176681.7|176591.7|24
1730315190000|2024-10-30 19:06:30|176682.8|176592.8|176669.5|176579.5|176683|176593|176668.5|176578.5|16
1730315200000|2024-10-30 19:06:40|176671|176581|176665.7|176575.7|176671|176581|176665.5|176575.5|9
1730315210000|2024-10-30 19:06:50|176664|176574|176638.7|176548.7|176664|176574|176636.4|176546.4|15
1730315220000|2024-10-30 19:07:00|176638.5|176548.5|176637.3|176547.3|176639|176549|176634|176544|6
1730315230000|2024-10-30 19:07:10|176637|176547|176626|176536|176643|176553|176611.4|176521.4|15
1730315240000|2024-10-30 19:07:20|176621.8|176531.8|176621|176531|176626|176536|176618.9|176528.9|14
1730315250000|2024-10-30 19:07:30|176617.9|176527.9|176619.2|176529.2|176621.2|176531.2|176617.5|176527.5|5
1730315260000|2024-10-30 19:07:40|176617.2|176527.2|176613.7|176523.7|176618.7|176528.7|176611.4|176521.4|14
1730315270000|2024-10-30 19:07:50|176612.4|176522.4|176611.5|176521.5|176612.4|176522.4|176610.4|176520.4|5
1730315280000|2024-10-30 19:08:00|176611.4|176521.4|176612.2|176522.2|176613.8|176523.8|176606.7|176516.7|9
1730315290000|2024-10-30 19:08:10|176616.2|176526.2|176617.5|176527.5|176617.5|176527.5|176616.2|176526.2|2
1730315300000|2024-10-30 19:08:20|176619.8|176529.8|176616.9|176526.9|176620.2|176530.2|176616.9|176526.9|18
1730315310000|2024-10-30 19:08:30|176619.2|176529.2|176616.8|176526.8|176624.7|176534.7|176616.8|176526.8|9
1730315320000|2024-10-30 19:08:40|176618.5|176528.5|176613.8|176523.8|176618.7|176528.7|176609.5|176519.5|12
1730315330000|2024-10-30 19:08:50|176623.3|176533.3|176619.8|176529.8|176625|176535|176619.8|176529.8|7
1730315340000|2024-10-30 19:09:00|176620|176530|176615.7|176525.7|176621.7|176531.7|176611|176521|20
1730315350000|2024-10-30 19:09:10|176620|176530|176610|176520|176620.4|176530.4|176610|176520|19
1730315360000|2024-10-30 19:09:20|176610.5|176520.5|176613.3|176523.3|176616|176526|176608.5|176518.5|10
1730315370000|2024-10-30 19:09:30|176614.8|176524.8|176625|176535|176625|176535|176614.8|176524.8|15
1730315380000|2024-10-30 19:09:40|176625.3|176535.3|176620.5|176530.5|176627|176537|176618.9|176528.9|9
1730315390000|2024-10-30 19:09:50|176621.5|176531.5|176622.7|176532.7|176632.8|176542.8|176619.9|176529.9|13
1730315400000|2024-10-30 19:10:00|176622.4|176532.4|176623.5|176533.5|176630.5|176540.5|176620.4|176530.4|11
1730315410000|2024-10-30 19:10:10|176626|176536|176619.3|176529.3|176626.8|176536.8|176614.2|176524.2|10
1730315420000|2024-10-30 19:10:20|176620.5|176530.5|176622.2|176532.2|176627.3|176537.3|176616.7|176526.7|21
1730315430000|2024-10-30 19:10:30|176621.5|176531.5|176622.5|176532.5|176625.8|176535.8|176621.5|176531.5|10
1730315440000|2024-10-30 19:10:40|176622.2|176532.2|176615.4|176525.4|176622.9|176532.9|176611.8|176521.8|18
1730315450000|2024-10-30 19:10:50|176612.7|176522.7|176614.4|176524.4|176614.8|176524.8|176607.3|176517.3|20
1730315460000|2024-10-30 19:11:00|176612.3|176522.3|176623.2|176533.2|176623.2|176533.2|176612.3|176522.3|12
1730315470000|2024-10-30 19:11:10|176625.5|176535.5|176629.8|176539.8|176629.8|176539.8|176625.5|176535.5|10
1730315480000|2024-10-30 19:11:20|176626.8|176536.8|176626.2|176536.2|176629.3|176539.3|176623.2|176533.2|8
1730315490000|2024-10-30 19:11:30|176628.8|176538.8|176631.5|176541.5|176634.5|176544.5|176628.8|176538.8|10
1730315500000|2024-10-30 19:11:40|176626.8|176536.8|176626.4|176536.4|176627|176537|176620.7|176530.7|12
1730315510000|2024-10-30 19:11:50|176630.7|176540.7|176627.5|176537.5|176630.8|176540.8|176627.2|176537.2|8
1730315520000|2024-10-30 19:12:00|176622.5|176532.5|176617.2|176527.2|176624.7|176534.7|176617.2|176527.2|10
1730315530000|2024-10-30 19:12:10|176617|176527|176611.2|176521.2|176617|176527|176608.3|176518.3|12
1730315540000|2024-10-30 19:12:20|176604.5|176514.5|176604|176514|176609|176519|176601.8|176511.8|9
1730315550000|2024-10-30 19:12:30|176607.2|176517.2|176604.5|176514.5|176607.5|176517.5|176604.5|176514.5|6
1730315560000|2024-10-30 19:12:40|176603.9|176513.9|176600.7|176510.7|176603.9|176513.9|176600.7|176510.7|3
1730315570000|2024-10-30 19:12:50|176598.3|176508.3|176594.4|176504.4|176598.3|176508.3|176591.3|176501.3|10
1730315580000|2024-10-30 19:13:00|176595|176505|176593|176503|176597.8|176507.8|176591|176501|11
1730315590000|2024-10-30 19:13:10|176589|176499|176587.3|176497.3|176592|176502|176587.3|176497.3|13
1730315600000|2024-10-30 19:13:20|176588.7|176498.7|176599.2|176509.2|176599.2|176509.2|176588.7|176498.7|11
1730315610000|2024-10-30 19:13:30|176599.9|176509.9|176599.9|176509.9|176599.9|176509.9|176599.9|176509.9|1
1730315620000|2024-10-30 19:13:40|176599.7|176509.7|176596.8|176506.8|176599.7|176509.7|176594.8|176504.8|6
1730315630000|2024-10-30 19:13:50|176597.5|176507.5|176606.8|176516.8|176613.8|176523.8|176595.5|176505.5|14
1730315640000|2024-10-30 19:14:00|176606.5|176516.5|176608.3|176518.3|176608.3|176518.3|176606.5|176516.5|4
1730315650000|2024-10-30 19:14:10|176611.8|176521.8|176618.2|176528.2|176618.5|176528.5|176611.8|176521.8|13
1730315660000|2024-10-30 19:14:20|176619.2|176529.2|176619.9|176529.9|176623|176533|176619.2|176529.2|13
1730315670000|2024-10-30 19:14:30|176621.5|176531.5|176622.7|176532.7|176624.4|176534.4|176621.3|176531.3|10
1730315680000|2024-10-30 19:14:40|176622.3|176532.3|176626.5|176536.5|176627.8|176537.8|176622.3|176532.3|6
1730315690000|2024-10-30 19:14:50|176626.9|176536.9|176624.7|176534.7|176627|176537|176622.4|176532.4|14
1730315700000|2024-10-30 19:15:00|176624.5|176534.5|176632|176542|176632|176542|176624.5|176534.5|13
1730315710000|2024-10-30 19:15:10|176632.3|176542.3|176634|176544|176636.7|176546.7|176631.8|176541.8|8
1730315730000|2024-10-30 19:15:30|176633.8|176543.8|176633.8|176543.8|176633.8|176543.8|176633.8|176543.8|1
1730315740000|2024-10-30 19:15:40|176638|176548|176663.2|176573.2|176668.5|176578.5|176634|176544|9
1730315750000|2024-10-30 19:15:50|176666.4|176576.4|176668.9|176578.9|176671.9|176581.9|176658.7|176568.7|28
1730315760000|2024-10-30 19:16:00|176668.8|176578.8|176689.5|176599.5|176689.5|176599.5|176668.8|176578.8|19
1730315770000|2024-10-30 19:16:10|176687.5|176597.5|176693.5|176603.5|176693.5|176603.5|176686.7|176596.7|22
1730315780000|2024-10-30 19:16:20|176691.4|176601.4|176698.3|176608.3|176700.3|176610.3|176691.4|176601.4|17
1730315790000|2024-10-30 19:16:30|176698.8|176608.8|176701.2|176611.2|176703.2|176613.2|176694.9|176604.9|15
1730315800000|2024-10-30 19:16:40|176700.5|176610.5|176697.8|176607.8|176700.5|176610.5|176692.5|176602.5|9
1730315810000|2024-10-30 19:16:50|176696.8|176606.8|176688.5|176598.5|176697.3|176607.3|176688.5|176598.5|11
1730315820000|2024-10-30 19:17:00|176688.9|176598.9|176697.3|176607.3|176697.3|176607.3|176688.2|176598.2|18
1730315830000|2024-10-30 19:17:10|176695.9|176605.9|176688.2|176598.2|176695.9|176605.9|176686.2|176596.2|12
1730315840000|2024-10-30 19:17:20|176688.5|176598.5|176693.4|176603.4|176695|176605|176688.5|176598.5|6
1730315850000|2024-10-30 19:17:30|176691.4|176601.4|176686.5|176596.5|176691.9|176601.9|176686.5|176596.5|13
1730315860000|2024-10-30 19:17:40|176688.5|176598.5|176694.2|176604.2|176695.8|176605.8|176686.8|176596.8|18
1730315870000|2024-10-30 19:17:50|176690|176600|176690|176600|176692.3|176602.3|176689.9|176599.9|13
1730315880000|2024-10-30 19:18:00|176692|176602|176696.2|176606.2|176700|176610|176684|176594|21
1730315890000|2024-10-30 19:18:10|176696.5|176606.5|176696.5|176606.5|176698.8|176608.8|176696.2|176606.2|8
1730315900000|2024-10-30 19:18:20|176699|176609|176696.5|176606.5|176699|176609|176696.5|176606.5|2
1730315910000|2024-10-30 19:18:30|176698.3|176608.3|176701.2|176611.2|176706.5|176616.5|176698.3|176608.3|19
1730315920000|2024-10-30 19:18:40|176704.5|176614.5|176708.3|176618.3|176708.3|176618.3|176699.9|176609.9|21
1730315930000|2024-10-30 19:18:50|176706.5|176616.5|176697.8|176607.8|176708.3|176618.3|176697.8|176607.8|12
1730315940000|2024-10-30 19:19:00|176699.8|176609.8|176691.9|176601.9|176701.3|176611.3|176691.9|176601.9|15
1730315950000|2024-10-30 19:19:10|176693.3|176603.3|176691.3|176601.3|176693.3|176603.3|176689.5|176599.5|6
1730315960000|2024-10-30 19:19:20|176690|176600|176685.8|176595.8|176690|176600|176685.8|176595.8|4
1730315970000|2024-10-30 19:19:30|176686.3|176596.3|176678.8|176588.8|176689.3|176599.3|176678.5|176588.5|28
1730315980000|2024-10-30 19:19:40|176678.4|176588.4|176677.2|176587.2|176679.2|176589.2|176670.9|176580.9|14
1730315990000|2024-10-30 19:19:50|176677.5|176587.5|176674.5|176584.5|176677.5|176587.5|176674.5|176584.5|15
1730316000000|2024-10-30 19:20:00|176675.2|176585.2|176658.7|176568.7|176675.2|176585.2|176658.7|176568.7|20
1730316010000|2024-10-30 19:20:10|176660.7|176570.7|176658.4|176568.4|176660.7|176570.7|176657.7|176567.7|15
1730316020000|2024-10-30 19:20:20|176658|176568|176654|176564|176659.7|176569.7|176654|176564|14
1730316030000|2024-10-30 19:20:30|176654.5|176564.5|176635.2|176545.2|176657.2|176567.2|176632.2|176542.2|14
1730316040000|2024-10-30 19:20:40|176633.2|176543.2|176634.2|176544.2|176641.5|176551.5|176630.8|176540.8|13
1730316050000|2024-10-30 19:20:50|176633.9|176543.9|176638.5|176548.5|176643.5|176553.5|176633.8|176543.8|15
1730316060000|2024-10-30 19:21:00|176643|176553|176638.8|176548.8|176645.3|176555.3|176634.3|176544.3|16
1730316070000|2024-10-30 19:21:10|176641.3|176551.3|176640.5|176550.5|176642.5|176552.5|176631.7|176541.7|16
1730316080000|2024-10-30 19:21:20|176641|176551|176641|176551|176641|176551|176637.2|176547.2|7
1730316090000|2024-10-30 19:21:30|176635.8|176545.8|176629.5|176539.5|176635.8|176545.8|176629.5|176539.5|11
1730316100000|2024-10-30 19:21:40|176635.3|176545.3|176628.7|176538.7|176641|176551|176628.7|176538.7|18
1730316110000|2024-10-30 19:21:50|176628.9|176538.9|176631.3|176541.3|176635.9|176545.9|176626.8|176536.8|21
1730316120000|2024-10-30 19:22:00|176629.7|176539.7|176638.8|176548.8|176638.8|176548.8|176629.7|176539.7|14
1730316130000|2024-10-30 19:22:10|176639.3|176549.3|176638.8|176548.8|176642|176552|176633.3|176543.3|14
1730316140000|2024-10-30 19:22:20|176638.3|176548.3|176625.8|176535.8|176641.3|176551.3|176622.8|176532.8|13
1730316150000|2024-10-30 19:22:30|176624.3|176534.3|176612.5|176522.5|176624.3|176534.3|176612|176522|14
1730316160000|2024-10-30 19:22:40|176611.5|176521.5|176613.9|176523.9|176616.9|176526.9|176609.5|176519.5|17
1730316170000|2024-10-30 19:22:50|176614|176524|176615|176525|176615|176525|176612.5|176522.5|9
1730316180000|2024-10-30 19:23:00|176615.7|176525.7|176610.8|176520.8|176618|176528|176610.8|176520.8|15
1730316190000|2024-10-30 19:23:10|176609.8|176519.8|176616|176526|176616|176526|176609.8|176519.8|10
1730316210000|2024-10-30 19:23:30|176615.4|176525.4|176616|176526|176616|176526|176615|176525|3
1730316220000|2024-10-30 19:23:40|176614.4|176524.4|176614.4|176524.4|176614.4|176524.4|176614.4|176524.4|1
1730316230000|2024-10-30 19:23:50|176614.2|176524.2|176621.2|176531.2|176625|176535|176614.2|176524.2|6
1730316240000|2024-10-30 19:24:00|176621.5|176531.5|176617.7|176527.7|176621.5|176531.5|176613.8|176523.8|17
1730316250000|2024-10-30 19:24:10|176617.4|176527.4|176615.5|176525.5|176617.4|176527.4|176611|176521|8
1730316260000|2024-10-30 19:24:20|176615.2|176525.2|176609.8|176519.8|176617.7|176527.7|176608.8|176518.8|13
1730316270000|2024-10-30 19:24:30|176610.3|176520.3|176612.5|176522.5|176615.2|176525.2|176610.3|176520.3|4
1730316280000|2024-10-30 19:24:40|176614.9|176524.9|176614.5|176524.5|176615.5|176525.5|176610.8|176520.8|16
1730316290000|2024-10-30 19:24:50|176611.8|176521.8|176615.7|176525.7|176615.7|176525.7|176605.3|176515.3|18
1730316300000|2024-10-30 19:25:00|176616.7|176526.7|176605.2|176515.2|176617.5|176527.5|176605.2|176515.2|18
1730316310000|2024-10-30 19:25:10|176611.2|176521.2|176610.2|176520.2|176611.5|176521.5|176605|176515|9
1730316320000|2024-10-30 19:25:20|176614|176524|176612|176522|176614|176524|176611|176521|4
1730316330000|2024-10-30 19:25:30|176611.7|176521.7|176605.2|176515.2|176612.2|176522.2|176602.9|176512.9|13
1730316340000|2024-10-30 19:25:40|176606.8|176516.8|176609|176519|176613.7|176523.7|176605.4|176515.4|11
1730316350000|2024-10-30 19:25:50|176609.5|176519.5|176602.2|176512.2|176610.5|176520.5|176602.2|176512.2|9
1730316360000|2024-10-30 19:26:00|176604.4|176514.4|176601.5|176511.5|176607.4|176517.4|176600.9|176510.9|14
1730316370000|2024-10-30 19:26:10|176604.2|176514.2|176604|176514|176604.2|176514.2|176599.7|176509.7|6
1730316380000|2024-10-30 19:26:20|176602|176512|176598.2|176508.2|176604.7|176514.7|176596.9|176506.9|12
1730316390000|2024-10-30 19:26:30|176604.2|176514.2|176596|176506|176604.2|176514.2|176586|176496|20
1730316400000|2024-10-30 19:26:40|176593.8|176503.8|176591.5|176501.5|176595.5|176505.5|176590.5|176500.5|11
1730316410000|2024-10-30 19:26:50|176588.8|176498.8|176590.4|176500.4|176590.5|176500.5|176588.8|176498.8|5
1730316420000|2024-10-30 19:27:00|176590.9|176500.9|176585.5|176495.5|176590.9|176500.9|176585.5|176495.5|11
1730316430000|2024-10-30 19:27:10|176585.9|176495.9|176585.2|176495.2|176589.8|176499.8|176584.2|176494.2|10
1730316440000|2024-10-30 19:27:20|176585.3|176495.3|176579.5|176489.5|176585.3|176495.3|176578.8|176488.8|9
1730316450000|2024-10-30 19:27:30|176579.9|176489.9|176585|176495|176585.9|176495.9|176579.9|176489.9|13
1730316460000|2024-10-30 19:27:40|176585.5|176495.5|176582.5|176492.5|176586.9|176496.9|176580.4|176490.4|15
1730316470000|2024-10-30 19:27:50|176583.7|176493.7|176586.5|176496.5|176588.3|176498.3|176583.7|176493.7|6
1730316480000|2024-10-30 19:28:00|176587.2|176497.2|176591|176501|176593|176503|176587.2|176497.2|9
1730316490000|2024-10-30 19:28:10|176590|176500|176584.2|176494.2|176590|176500|176582.7|176492.7|8
1730316500000|2024-10-30 19:28:20|176583.2|176493.2|176576.9|176486.9|176583.2|176493.2|176576.5|176486.5|5
1730316510000|2024-10-30 19:28:30|176577.2|176487.2|176578.7|176488.7|176580.3|176490.3|176576.9|176486.9|7
1730316520000|2024-10-30 19:28:40|176579.2|176489.2|176585.8|176495.8|176586.2|176496.2|176579.2|176489.2|8
1730316530000|2024-10-30 19:28:50|176586.2|176496.2|176597.2|176507.2|176597.2|176507.2|176586.2|176496.2|16
1730316540000|2024-10-30 19:29:00|176596.5|176506.5|176596.9|176506.9|176596.9|176506.9|176596.5|176506.5|2
1730316550000|2024-10-30 19:29:10|176596|176506|176597.5|176507.5|176597.9|176507.9|176595.9|176505.9|8
1730316560000|2024-10-30 19:29:20|176597.9|176507.9|176590.2|176500.2|176598.2|176508.2|176589.9|176499.9|11
1730316570000|2024-10-30 19:29:30|176588.8|176498.8|176583.5|176493.5|176588.8|176498.8|176583.5|176493.5|5
1730316580000|2024-10-30 19:29:40|176587.9|176497.9|176583.8|176493.8|176587.9|176497.9|176583.8|176493.8|5
1730316590000|2024-10-30 19:29:50|176584.2|176494.2|176586.5|176496.5|176586.5|176496.5|176584.2|176494.2|2
1730316600000|2024-10-30 19:30:00|176589.2|176499.2|176583.2|176493.2|176589.2|176499.2|176582.5|176492.5|15
1730316610000|2024-10-30 19:30:10|176583.5|176493.5|176587.4|176497.4|176588.4|176498.4|176581.9|176491.9|10
1730316620000|2024-10-30 19:30:20|176588.7|176498.7|176591|176501|176591|176501|176588.7|176498.7|4
1730316630000|2024-10-30 19:30:30|176591.3|176501.3|176590.5|176500.5|176591.9|176501.9|176590.5|176500.5|6
1730316640000|2024-10-30 19:30:40|176594.9|176504.9|176596.9|176506.9|176596.9|176506.9|176594.9|176504.9|2
1730316650000|2024-10-30 19:30:50|176598.5|176508.5|176601.7|176511.7|176601.7|176511.7|176598.5|176508.5|5
1730316660000|2024-10-30 19:31:00|176604.2|176514.2|176551|176461|176604.5|176514.5|176541.9|176451.9|15
1730316670000|2024-10-30 19:31:10|176546.9|176456.9|176547|176457|176549.5|176459.5|176540.2|176450.2|15
1730316680000|2024-10-30 19:31:20|176543|176453|176538|176448|176544.7|176454.7|176536|176446|12
1730316690000|2024-10-30 19:31:30|176536.4|176446.4|176536.5|176446.5|176536.7|176446.7|176536.3|176446.3|9
1730316700000|2024-10-30 19:31:40|176536|176446|176537|176447|176538.2|176448.2|176536|176446|7
1730316720000|2024-10-30 19:32:00|176536.5|176446.5|176543.2|176453.2|176543.8|176453.8|176536.5|176446.5|7
1730316730000|2024-10-30 19:32:10|176542.8|176452.8|176538.8|176448.8|176542.8|176452.8|176537.5|176447.5|7
1730316740000|2024-10-30 19:32:20|176538.5|176448.5|176537.2|176447.2|176539.5|176449.5|176535.2|176445.2|10
1730316750000|2024-10-30 19:32:30|176536.5|176446.5|176537.2|176447.2|176540.5|176450.5|176536.5|176446.5|11
1730316760000|2024-10-30 19:32:40|176537.5|176447.5|176539.9|176449.9|176542.2|176452.2|176536.2|176446.2|10
1730316770000|2024-10-30 19:32:50|176542.2|176452.2|176545.5|176455.5|176546.2|176456.2|176539.2|176449.2|8
1730316780000|2024-10-30 19:33:00|176544.9|176454.9|176542.5|176452.5|176547|176457|176542.5|176452.5|17
1730316790000|2024-10-30 19:33:10|176544.9|176454.9|176544.9|176454.9|176544.9|176454.9|176540.2|176450.2|12
1730316800000|2024-10-30 19:33:20|176542.5|176452.5|176538.9|176448.9|176545.5|176455.5|176538.9|176448.9|19
1730316810000|2024-10-30 19:33:30|176541.2|176451.2|176541.2|176451.2|176542.2|176452.2|176538.8|176448.8|7
1730316820000|2024-10-30 19:33:40|176538|176448|176540.4|176450.4|176540.4|176450.4|176536.4|176446.4|6
1730316830000|2024-10-30 19:33:50|176531.3|176441.3|176543|176453|176543|176453|176531.3|176441.3|3
1730316840000|2024-10-30 19:34:00|176544.4|176454.4|176535.2|176445.2|176548|176458|176535.2|176445.2|15
1730316850000|2024-10-30 19:34:10|176534.5|176444.5|176535.7|176445.7|176539.3|176449.3|176534.5|176444.5|8
1730316860000|2024-10-30 19:34:20|176538.8|176448.8|176529.2|176439.2|176538.8|176448.8|176529.2|176439.2|5
1730316870000|2024-10-30 19:34:30|176531.5|176441.5|176532.8|176442.8|176533|176443|176526.5|176436.5|8
1730316880000|2024-10-30 19:34:40|176532.3|176442.3|176527.8|176437.8|176532.3|176442.3|176526.9|176436.9|7
1730316890000|2024-10-30 19:34:50|176528.8|176438.8|176535.3|176445.3|176537.3|176447.3|176528.8|176438.8|8
1730316900000|2024-10-30 19:35:00|176533.2|176443.2|176529.4|176439.4|176535.8|176445.8|176529.4|176439.4|14
1730316910000|2024-10-30 19:35:10|176531|176441|176530.5|176440.5|176534.2|176444.2|176530.5|176440.5|8
1730316920000|2024-10-30 19:35:20|176530.7|176440.7|176531.2|176441.2|176531.5|176441.5|176530.7|176440.7|3
1730316930000|2024-10-30 19:35:30|176533|176443|176524.4|176434.4|176534.3|176444.3|176522.8|176432.8|9
1730316940000|2024-10-30 19:35:40|176527|176437|176525.2|176435.2|176528.8|176438.8|176521.8|176431.8|10
1730316950000|2024-10-30 19:35:50|176523.5|176433.5|176525.5|176435.5|176526.5|176436.5|176523.5|176433.5|4
1730316960000|2024-10-30 19:36:00|176526.2|176436.2|176528.2|176438.2|176528.2|176438.2|176526.2|176436.2|2
1730316970000|2024-10-30 19:36:10|176532.2|176442.2|176537.2|176447.2|176537.7|176447.7|176532.2|176442.2|6
1730316980000|2024-10-30 19:36:20|176536.5|176446.5|176540.5|176450.5|176543.2|176453.2|176532|176442|14
1730316990000|2024-10-30 19:36:30|176540|176450|176538.8|176448.8|176540|176450|176534.3|176444.3|7
1730317000000|2024-10-30 19:36:40|176539.5|176449.5|176546.2|176456.2|176546.5|176456.5|176538.9|176448.9|16
1730317010000|2024-10-30 19:36:50|176543.9|176453.9|176544.5|176454.5|176548.5|176458.5|176543.9|176453.9|11
1730317020000|2024-10-30 19:37:00|176545|176455|176557.2|176467.2|176561.9|176471.9|176545|176455|13
1730317030000|2024-10-30 19:37:10|176560.3|176470.3|176561.8|176471.8|176561.8|176471.8|176557.4|176467.4|7
1730317040000|2024-10-30 19:37:20|176562.3|176472.3|176561.7|176471.7|176563.3|176473.3|176557.7|176467.7|12
1730317050000|2024-10-30 19:37:30|176557.4|176467.4|176555.3|176465.3|176558|176468|176553.4|176463.4|6
1730317060000|2024-10-30 19:37:40|176555|176465|176553.2|176463.2|176555|176465|176550.5|176460.5|6
1730317070000|2024-10-30 19:37:50|176549.3|176459.3|176539|176449|176549.8|176459.8|176537.8|176447.8|16
1730317080000|2024-10-30 19:38:00|176537.5|176447.5|176533.3|176443.3|176538.4|176448.4|176531.5|176441.5|8
1730317090000|2024-10-30 19:38:10|176532|176442|176527.8|176437.8|176538.4|176448.4|176527.8|176437.8|8
1730317100000|2024-10-30 19:38:20|176532.3|176442.3|176526.3|176436.3|176534.5|176444.5|176525.5|176435.5|10
1730317110000|2024-10-30 19:38:30|176521.7|176431.7|176511.5|176421.5|176521.7|176431.7|176510.5|176420.5|22
1730317120000|2024-10-30 19:38:40|176513.7|176423.7|176513.4|176423.4|176513.7|176423.7|176510|176420|9
1730317130000|2024-10-30 19:38:50|176521.7|176431.7|176517.7|176427.7|176521.7|176431.7|176512|176422|8
1730317140000|2024-10-30 19:39:00|176518.7|176428.7|176524|176434|176524|176434|176518.7|176428.7|3
1730317150000|2024-10-30 19:39:10|176524.2|176434.2|176535.8|176445.8|176535.8|176445.8|176524.2|176434.2|7
1730317160000|2024-10-30 19:39:20|176536.2|176446.2|176533.2|176443.2|176537.8|176447.8|176530.7|176440.7|12
1730317170000|2024-10-30 19:39:30|176534.5|176444.5|176515.8|176425.8|176536.8|176446.8|176515.8|176425.8|14
1730317180000|2024-10-30 19:39:40|176515.5|176425.5|176518.3|176428.3|176518.3|176428.3|176515.5|176425.5|3
1730317190000|2024-10-30 19:39:50|176513.5|176423.5|176510|176420|176513.5|176423.5|176508.8|176418.8|15
1730317200000|2024-10-30 19:40:00|176507|176417|176511|176421|176511|176421|176505|176415|12
1730317210000|2024-10-30 19:40:10|176508.8|176418.8|176509.9|176419.9|176512.7|176422.7|176507.5|176417.5|8
1730317220000|2024-10-30 19:40:20|176510.3|176420.3|176513.5|176423.5|176513.5|176423.5|176510.3|176420.3|3
1730317230000|2024-10-30 19:40:30|176513.4|176423.4|176514.4|176424.4|176514.4|176424.4|176512.7|176422.7|4
1730317240000|2024-10-30 19:40:40|176514.8|176424.8|176523|176433|176525.9|176435.9|176514.8|176424.8|12
1730317250000|2024-10-30 19:40:50|176525|176435|176523|176433|176525|176435|176523|176433|7
1730317260000|2024-10-30 19:41:00|176522.7|176432.7|176518|176428|176523.2|176433.2|176518|176428|9
1730317270000|2024-10-30 19:41:10|176518.4|176428.4|176502.2|176412.2|176521.4|176431.4|176501.9|176411.9|11
1730317280000|2024-10-30 19:41:20|176504.5|176414.5|176502.4|176412.4|176509.9|176419.9|176502.2|176412.2|12
1730317290000|2024-10-30 19:41:30|176501.3|176411.3|176505|176415|176505|176415|176501.3|176411.3|4
1730317300000|2024-10-30 19:41:40|176502.3|176412.3|176506.5|176416.5|176507.3|176417.3|176502.3|176412.3|4
1730317310000|2024-10-30 19:41:50|176506|176416|176503|176413|176508|176418|176503|176413|14
1730317320000|2024-10-30 19:42:00|176502.2|176412.2|176502.2|176412.2|176505.3|176415.3|176497.5|176407.5|15
1730317330000|2024-10-30 19:42:10|176502.4|176412.4|176511.2|176421.2|176511.2|176421.2|176502.4|176412.4|10
1730317340000|2024-10-30 19:42:20|176509.8|176419.8|176515.5|176425.5|176515.8|176425.8|176508.3|176418.3|10
1730317350000|2024-10-30 19:42:30|176513.9|176423.9|176512.5|176422.5|176513.9|176423.9|176512.2|176422.2|3
1730317360000|2024-10-30 19:42:40|176507.8|176417.8|176512.5|176422.5|176512.5|176422.5|176507.8|176417.8|4
1730317370000|2024-10-30 19:42:50|176512.2|176422.2|176511.5|176421.5|176512.2|176422.2|176509.3|176419.3|4
1730317380000|2024-10-30 19:43:00|176515.9|176425.9|176514.8|176424.8|176519.2|176429.2|176514.8|176424.8|9
1730317390000|2024-10-30 19:43:10|176515.2|176425.2|176517.5|176427.5|176517.8|176427.8|176515.2|176425.2|5
1730317400000|2024-10-30 19:43:20|176517.9|176427.9|176523.2|176433.2|176523.5|176433.5|176517.9|176427.9|7
1730317410000|2024-10-30 19:43:30|176523.5|176433.5|176519.5|176429.5|176528.2|176438.2|176519.3|176429.3|11
1730317420000|2024-10-30 19:43:40|176520|176430|176522.7|176432.7|176522.7|176432.7|176520|176430|3
1730317430000|2024-10-30 19:43:50|176522.5|176432.5|176522.8|176432.8|176523.5|176433.5|176522.5|176432.5|4
1730317440000|2024-10-30 19:44:00|176523.7|176433.7|176525.8|176435.8|176527.3|176437.3|176523.5|176433.5|14
1730317450000|2024-10-30 19:44:10|176529.2|176439.2|176538.3|176448.3|176538.3|176448.3|176528.2|176438.2|13
1730317460000|2024-10-30 19:44:20|176538|176448|176537.2|176447.2|176541|176451|176537.2|176447.2|7
1730317470000|2024-10-30 19:44:30|176538.5|176448.5|176543|176453|176543.7|176453.7|176538.5|176448.5|4
1730317480000|2024-10-30 19:44:40|176543.3|176453.3|176544|176454|176546.3|176456.3|176540.7|176450.7|7
1730317490000|2024-10-30 19:44:50|176544.4|176454.4|176540.3|176450.3|176544.4|176454.4|176538.2|176448.2|5
1730317500000|2024-10-30 19:45:00|176540|176450|176525|176435|176540|176450|176525|176435|15
1730317510000|2024-10-30 19:45:10|176522.3|176432.3|176526|176436|176526|176436|176521.3|176431.3|7
1730317520000|2024-10-30 19:45:20|176526.4|176436.4|176524.4|176434.4|176531.4|176441.4|176523.7|176433.7|11
1730317530000|2024-10-30 19:45:30|176523.4|176433.4|176519.5|176429.5|176523.4|176433.4|176518.2|176428.2|7
1730317540000|2024-10-30 19:45:40|176519.3|176429.3|176519.3|176429.3|176519.3|176429.3|176519.3|176429.3|1
1730317550000|2024-10-30 19:45:50|176519|176429|176518.9|176428.9|176519|176429|176513.7|176423.7|4
1730317560000|2024-10-30 19:46:00|176518.5|176428.5|176518.5|176428.5|176518.5|176428.5|176518.5|176428.5|1
1730317570000|2024-10-30 19:46:10|176518.7|176428.7|176518.9|176428.9|176519.2|176429.2|176518.7|176428.7|3
1730317580000|2024-10-30 19:46:20|176519.2|176429.2|176519.5|176429.5|176519.5|176429.5|176519.2|176429.2|2
1730317590000|2024-10-30 19:46:30|176518.9|176428.9|176519.2|176429.2|176519.2|176429.2|176518.9|176428.9|2
1730317610000|2024-10-30 19:46:50|176518.2|176428.2|176516.7|176426.7|176518.2|176428.2|176515.7|176425.7|3
1730317620000|2024-10-30 19:47:00|176518|176428|176531.9|176441.9|176532|176442|176518|176428|14
1730317630000|2024-10-30 19:47:10|176532.5|176442.5|176537.9|176447.9|176537.9|176447.9|176532.5|176442.5|8
1730317640000|2024-10-30 19:47:20|176537.5|176447.5|176543.8|176453.8|176543.8|176453.8|176534.5|176444.5|10
1730317650000|2024-10-30 19:47:30|176543.5|176453.5|176537.5|176447.5|176543.5|176453.5|176534|176444|7
1730317660000|2024-10-30 19:47:40|176538.7|176448.7|176537.9|176447.9|176538.7|176448.7|176537.7|176447.7|7
1730317670000|2024-10-30 19:47:50|176537.7|176447.7|176535.5|176445.5|176537.7|176447.7|176528.7|176438.7|9
1730317680000|2024-10-30 19:48:00|176535.9|176445.9|176535.9|176445.9|176535.9|176445.9|176535.9|176445.9|1
1730317690000|2024-10-30 19:48:10|176536|176446|176526.9|176436.9|176536|176446|176526.9|176436.9|3
1730317700000|2024-10-30 19:48:20|176526.5|176436.5|176519.3|176429.3|176526.5|176436.5|176519.3|176429.3|5
1730317710000|2024-10-30 19:48:30|176519.2|176429.2|176519.2|176429.2|176519.2|176429.2|176519.2|176429.2|1
1730317720000|2024-10-30 19:48:40|176521.2|176431.2|176519.7|176429.7|176521.2|176431.2|176518.4|176428.4|4
1730317730000|2024-10-30 19:48:50|176522.9|176432.9|176527.5|176437.5|176529.2|176439.2|176522.5|176432.5|10
1730317740000|2024-10-30 19:49:00|176524.9|176434.9|176518.9|176428.9|176526.9|176436.9|176518.2|176428.2|8
1730317750000|2024-10-30 19:49:10|176518.5|176428.5|176503|176413|176518.5|176428.5|176502.5|176412.5|14
1730317760000|2024-10-30 19:49:20|176499.4|176409.4|176493.2|176403.2|176499.4|176409.4|176493.2|176403.2|13
1730317770000|2024-10-30 19:49:30|176491.5|176401.5|176493.9|176403.9|176493.9|176403.9|176489.2|176399.2|7
1730317780000|2024-10-30 19:49:40|176494.2|176404.2|176491.7|176401.7|176498.9|176408.9|176491.7|176401.7|8
1730317790000|2024-10-30 19:49:50|176491.4|176401.4|176474.9|176384.9|176495.3|176405.3|176472.8|176382.8|12
1730317800000|2024-10-30 19:50:00|176475|176385|176479.4|176389.4|176479.5|176389.5|176463.7|176373.7|23
1730317810000|2024-10-30 19:50:10|176479|176389|176476.2|176386.2|176482.5|176392.5|176476.2|176386.2|17
1730317820000|2024-10-30 19:50:20|176475.9|176385.9|176472.2|176382.2|176475.9|176385.9|176470.3|176380.3|9
1730317830000|2024-10-30 19:50:30|176473.9|176383.9|176473.2|176383.2|176477.7|176387.7|176473.2|176383.2|7
1730317840000|2024-10-30 19:50:40|176471.9|176381.9|176476.2|176386.2|176476.2|176386.2|176471.9|176381.9|5
1730317850000|2024-10-30 19:50:50|176473.5|176383.5|176477.8|176387.8|176480|176390|176471.8|176381.8|9
1730317860000|2024-10-30 19:51:00|176478.8|176388.8|176480.5|176390.5|176492.3|176402.3|176478.8|176388.8|18
1730317870000|2024-10-30 19:51:10|176482.5|176392.5|176480.5|176390.5|176487.3|176397.3|176476.5|176386.5|16
1730317880000|2024-10-30 19:51:20|176479.7|176389.7|176481.2|176391.2|176484.5|176394.5|176476.2|176386.2|20
1730317890000|2024-10-30 19:51:30|176480.8|176390.8|176484.5|176394.5|176484.5|176394.5|176475.5|176385.5|22
1730317900000|2024-10-30 19:51:40|176485.2|176395.2|176484.5|176394.5|176491.9|176401.9|176483|176393|23
1730317910000|2024-10-30 19:51:50|176476|176386|176479.5|176389.5|176479.9|176389.9|176474.7|176384.7|14
1730317920000|2024-10-30 19:52:00|176477.5|176387.5|176471|176381|176477.5|176387.5|176470.2|176380.2|10
1730317930000|2024-10-30 19:52:10|176469.4|176379.4|176469.8|176379.8|176472.3|176382.3|176469|176379|5
1730317940000|2024-10-30 19:52:20|176470.2|176380.2|176479.2|176389.2|176481.5|176391.5|176470.2|176380.2|16
1730317950000|2024-10-30 19:52:30|176474.5|176384.5|176481.3|176391.3|176481.3|176391.3|176474.5|176384.5|15
1730317960000|2024-10-30 19:52:40|176476.7|176386.7|176487.3|176397.3|176487.3|176397.3|176476.7|176386.7|8
1730317970000|2024-10-30 19:52:50|176486.8|176396.8|176479.7|176389.7|176486.8|176396.8|176479.4|176389.4|4
1730317980000|2024-10-30 19:53:00|176479.4|176389.4|176484.4|176394.4|176484.4|176394.4|176478.7|176388.7|19
1730317990000|2024-10-30 19:53:10|176481|176391|176489.5|176399.5|176491.9|176401.9|176475.3|176385.3|13
1730318000000|2024-10-30 19:53:20|176488.8|176398.8|176480.2|176390.2|176488.8|176398.8|176480.2|176390.2|7
1730318010000|2024-10-30 19:53:30|176482.5|176392.5|176490.5|176400.5|176491.2|176401.2|176482.5|176392.5|8
1730318020000|2024-10-30 19:53:40|176487.5|176397.5|176492.4|176402.4|176506.5|176416.5|176486|176396|14
1730318030000|2024-10-30 19:53:50|176492.3|176402.3|176492.3|176402.3|176492.4|176402.4|176492.3|176402.3|3
1730318040000|2024-10-30 19:54:00|176489.3|176399.3|176489|176399|176489.3|176399.3|176489|176399|2
1730318050000|2024-10-30 19:54:10|176488.7|176398.7|176478.4|176388.4|176488.7|176398.7|176476.4|176386.4|18
1730318060000|2024-10-30 19:54:20|176476.4|176386.4|176476.4|176386.4|176479.7|176389.7|176474.7|176384.7|16
1730318070000|2024-10-30 19:54:30|176477.4|176387.4|176480|176390|176484.3|176394.3|176477.4|176387.4|7
1730318080000|2024-10-30 19:54:40|176488.4|176398.4|176490.4|176400.4|176496.4|176406.4|176487|176397|25
1730318090000|2024-10-30 19:54:50|176490.7|176400.7|176486.7|176396.7|176492|176402|176486.7|176396.7|17
1730318100000|2024-10-30 19:55:00|176488.7|176398.7|176493.3|176403.3|176493.3|176403.3|176485|176395|23
1730318110000|2024-10-30 19:55:10|176496.4|176406.4|176490.2|176400.2|176497.8|176407.8|176486.3|176396.3|18
1730318120000|2024-10-30 19:55:20|176491.9|176401.9|176513.5|176423.5|176519.9|176429.9|176488.5|176398.5|23
1730318130000|2024-10-30 19:55:30|176513.2|176423.2|176519.2|176429.2|176521|176431|176513.2|176423.2|24
1730318140000|2024-10-30 19:55:40|176518.5|176428.5|176521|176431|176521.5|176431.5|176517.9|176427.9|13
1730318150000|2024-10-30 19:55:50|176520.3|176430.3|176513.8|176423.8|176520.3|176430.3|176511.7|176421.7|17
1730318160000|2024-10-30 19:56:00|176513.5|176423.5|176509.7|176419.7|176513.5|176423.5|176507.9|176417.9|14
1730318170000|2024-10-30 19:56:10|176509.5|176419.5|176526.5|176436.5|176526.5|176436.5|176509.2|176419.2|16
1730318180000|2024-10-30 19:56:20|176525.5|176435.5|176528.5|176438.5|176528.5|176438.5|176522.5|176432.5|9
1730318190000|2024-10-30 19:56:30|176529.8|176439.8|176539|176449|176541.5|176451.5|176529.8|176439.8|21
1730318200000|2024-10-30 19:56:40|176541|176451|176541.7|176451.7|176546|176456|176538.5|176448.5|15
1730318210000|2024-10-30 19:56:50|176545|176455|176549.8|176459.8|176549.8|176459.8|176543.4|176453.4|17
1730318220000|2024-10-30 19:57:00|176550.5|176460.5|176552.4|176462.4|176552.4|176462.4|176548.8|176458.8|11
1730318230000|2024-10-30 19:57:10|176552|176462|176555.5|176465.5|176556.5|176466.5|176552|176462|14
1730318240000|2024-10-30 19:57:20|176554.8|176464.8|176560.2|176470.2|176568.3|176478.3|176553.2|176463.2|18
1730318250000|2024-10-30 19:57:30|176564.9|176474.9|176562.8|176472.8|176564.9|176474.9|176553.7|176463.7|11
1730318260000|2024-10-30 19:57:40|176565|176475|176567.7|176477.7|176568.5|176478.5|176560.3|176470.3|12
1730318270000|2024-10-30 19:57:50|176567.4|176477.4|176551.3|176461.3|176567.7|176477.7|176551.3|176461.3|15
1730318280000|2024-10-30 19:58:00|176551.2|176461.2|176540.5|176450.5|176551.2|176461.2|176538|176448|23
1730318290000|2024-10-30 19:58:10|176542.8|176452.8|176533.5|176443.5|176543.9|176453.9|176533.5|176443.5|21
1730318300000|2024-10-30 19:58:20|176538.2|176448.2|176534.2|176444.2|176538.7|176448.7|176532|176442|15
1730318310000|2024-10-30 19:58:30|176533.5|176443.5|176537.8|176447.8|176537.8|176447.8|176533.5|176443.5|4
1730318320000|2024-10-30 19:58:40|176541.9|176451.9|176538.5|176448.5|176541.9|176451.9|176534.5|176444.5|8
1730318330000|2024-10-30 19:58:50|176533.9|176443.9|176529.5|176439.5|176537.3|176447.3|176529|176439|10
1730318340000|2024-10-30 19:59:00|176529.2|176439.2|176520|176430|176529.2|176439.2|176518|176428|11
1730318350000|2024-10-30 19:59:10|176520.2|176430.2|176529.5|176439.5|176532.5|176442.5|176520.2|176430.2|6
1730318360000|2024-10-30 19:59:20|176532.3|176442.3|176530.5|176440.5|176532.3|176442.3|176528.2|176438.2|12
1730318370000|2024-10-30 19:59:30|176528.9|176438.9|176529.9|176439.9|176529.9|176439.9|176528.9|176438.9|2
1730318380000|2024-10-30 19:59:40|176528|176438|176522|176432|176528|176438|176521|176431|11
1730318390000|2024-10-30 19:59:50|176521.5|176431.5|176525|176435|176525|176435|176519.7|176429.7|15
1730318400000|2024-10-30 20:00:00|176519.2|176429.2|176514.5|176424.5|176519.8|176429.8|176495.5|176405.5|25
1730318410000|2024-10-30 20:00:10|176515|176425|176523|176433|176525.3|176435.3|176515|176425|13
1730318420000|2024-10-30 20:00:20|176523.3|176433.3|176530.5|176440.5|176530.5|176440.5|176523.3|176433.3|6
1730318430000|2024-10-30 20:00:30|176526.8|176436.8|176521.5|176431.5|176526.8|176436.8|176520.5|176430.5|11
1730318440000|2024-10-30 20:00:40|176520.5|176430.5|176519|176429|176520.5|176430.5|176513.2|176423.2|20
1730318450000|2024-10-30 20:00:50|176518.5|176428.5|176520.5|176430.5|176520.5|176430.5|176517.5|176427.5|9
1730318460000|2024-10-30 20:01:00|176523.5|176433.5|176533.4|176443.4|176573.7|176483.7|176520.5|176430.5|14
1730318470000|2024-10-30 20:01:10|176533.2|176443.2|176533.2|176443.2|176533.2|176443.2|176532.9|176442.9|3
1730318480000|2024-10-30 20:01:20|176530.9|176440.9|176536.5|176446.5|176536.5|176446.5|176530.7|176440.7|5
1730318490000|2024-10-30 20:01:30|176537.4|176447.4|176545.3|176455.3|176546.2|176456.2|176537.4|176447.4|7
1730318500000|2024-10-30 20:01:40|176545.4|176455.4|176542.9|176452.9|176545.4|176455.4|176542.5|176452.5|12
1730318510000|2024-10-30 20:01:50|176544.7|176454.7|176539.5|176449.5|176544.7|176454.7|176539.2|176449.2|11
1730318520000|2024-10-30 20:02:00|176541.2|176451.2|176539.2|176449.2|176541.2|176451.2|176537.9|176447.9|7
1730318530000|2024-10-30 20:02:10|176539.3|176449.3|176540.5|176450.5|176540.5|176450.5|176539.3|176449.3|4
1730318550000|2024-10-30 20:02:30|176540.9|176450.9|176544.2|176454.2|176544.2|176454.2|176540.2|176450.2|7
1730318560000|2024-10-30 20:02:40|176542.2|176452.2|176539|176449|176542.2|176452.2|176539|176449|6
1730318570000|2024-10-30 20:02:50|176538.7|176448.7|176538.7|176448.7|176538.7|176448.7|176538.7|176448.7|1
1730318580000|2024-10-30 20:03:00|176536.4|176446.4|176529.2|176439.2|176536.5|176446.5|176529.2|176439.2|8
1730318590000|2024-10-30 20:03:10|176531.2|176441.2|176529.4|176439.4|176532.2|176442.2|176529.4|176439.4|10
1730318600000|2024-10-30 20:03:20|176529|176439|176530.7|176440.7|176530.7|176440.7|176528.7|176438.7|5
1730318610000|2024-10-30 20:03:30|176530.4|176440.4|176530.7|176440.7|176530.7|176440.7|176530.4|176440.4|2
1730318620000|2024-10-30 20:03:40|176531|176441|176530.4|176440.4|176531.7|176441.7|176530|176440|4
1730318640000|2024-10-30 20:04:00|176533.9|176443.9|176533.9|176443.9|176533.9|176443.9|176533.9|176443.9|1
1730318650000|2024-10-30 20:04:10|176531|176441|176531.7|176441.7|176531.7|176441.7|176531|176441|2
1730318660000|2024-10-30 20:04:20|176532.3|176442.3|176536.3|176446.3|176536.3|176446.3|176532.3|176442.3|2
1730318670000|2024-10-30 20:04:30|176536.7|176446.7|176538|176448|176538|176448|176533.3|176443.3|7
1730318680000|2024-10-30 20:04:40|176537.7|176447.7|176536.7|176446.7|176537.7|176447.7|176536.7|176446.7|3
1730318690000|2024-10-30 20:04:50|176537.2|176447.2|176537|176447|176537.7|176447.7|176532.5|176442.5|7
1730318700000|2024-10-30 20:05:00|176536.4|176446.4|176543.3|176453.3|176546.5|176456.5|176531.7|176441.7|11
1730318710000|2024-10-30 20:05:10|176543.7|176453.7|176543.8|176453.8|176547.5|176457.5|176541.2|176451.2|10
1730318720000|2024-10-30 20:05:20|176543.5|176453.5|176538.9|176448.9|176543.5|176453.5|176535.5|176445.5|7
1730318730000|2024-10-30 20:05:30|176539.5|176449.5|176544.2|176454.2|176544.2|176454.2|176539.5|176449.5|3
1730318740000|2024-10-30 20:05:40|176543.7|176453.7|176542.9|176452.9|176544.9|176454.9|176542.5|176452.5|11
1730318750000|2024-10-30 20:05:50|176544.5|176454.5|176487.7|176397.7|176544.5|176454.5|176481|176391|9
1730318760000|2024-10-30 20:06:00|176489.3|176399.3|176486|176396|176492.2|176402.2|176486|176396|8
1730318770000|2024-10-30 20:06:10|176486.4|176396.4|176487.9|176397.9|176490.8|176400.8|176486.4|176396.4|8
1730318780000|2024-10-30 20:06:20|176487.8|176397.8|176488|176398|176488|176398|176483.7|176393.7|11
1730318790000|2024-10-30 20:06:30|176487.8|176397.8|176487.3|176397.3|176488.3|176398.3|176487.3|176397.3|4
1730318800000|2024-10-30 20:06:40|176487|176397|176488|176398|176491|176401|176485.3|176395.3|9
1730318810000|2024-10-30 20:06:50|176489.5|176399.5|176490|176400|176492.3|176402.3|176489.5|176399.5|4
1730318820000|2024-10-30 20:07:00|176490.8|176400.8|176490|176400|176490.8|176400.8|176490|176400|2
1730318830000|2024-10-30 20:07:10|176492.5|176402.5|176493.8|176403.8|176498.8|176408.8|176491|176401|14
1730318840000|2024-10-30 20:07:20|176495|176405|176499|176409|176499|176409|176495|176405|2
1730318850000|2024-10-30 20:07:30|176499.8|176409.8|176499.3|176409.3|176499.8|176409.8|176496.5|176406.5|6
1730318860000|2024-10-30 20:07:40|176498.5|176408.5|176503.7|176413.7|176504.8|176414.8|176498.5|176408.5|8
1730318870000|2024-10-30 20:07:50|176500.8|176410.8|176503.5|176413.5|176504|176414|176495.8|176405.8|13
1730318880000|2024-10-30 20:08:00|176499|176409|176504.3|176414.3|176505.5|176415.5|176499|176409|15
1730318890000|2024-10-30 20:08:10|176503.8|176413.8|176515.8|176425.8|176519|176429|176503.8|176413.8|16
1730318900000|2024-10-30 20:08:20|176515.3|176425.3|176515.5|176425.5|176515.5|176425.5|176513.3|176423.3|4
1730318910000|2024-10-30 20:08:30|176512.8|176422.8|176509.8|176419.8|176513.5|176423.5|176508.5|176418.5|12
1730318920000|2024-10-30 20:08:40|176510.5|176420.5|176511.3|176421.3|176511.3|176421.3|176509|176419|5
1730318930000|2024-10-30 20:08:50|176512.3|176422.3|176508.3|176418.3|176512.3|176422.3|176508.3|176418.3|5
1730318940000|2024-10-30 20:09:00|176507.8|176417.8|176507.3|176417.3|176507.8|176417.8|176507.3|176417.3|2
1730318950000|2024-10-30 20:09:10|176508.3|176418.3|176506.8|176416.8|176508.3|176418.3|176505.8|176415.8|6
1730318960000|2024-10-30 20:09:20|176507.5|176417.5|176508|176418|176508.3|176418.3|176507|176417|4
1730318970000|2024-10-30 20:09:30|176506.5|176416.5|176504|176414|176507.3|176417.3|176502.8|176412.8|14
1730318980000|2024-10-30 20:09:40|176505|176415|176507|176417|176508.3|176418.3|176504.8|176414.8|9
1730318990000|2024-10-30 20:09:50|176508|176418|176507.5|176417.5|176508|176418|176506.5|176416.5|6
1730319000000|2024-10-30 20:10:00|176504.9|176414.9|176503.5|176413.5|176507.7|176417.7|176503|176413|13
1730319010000|2024-10-30 20:10:10|176501.2|176411.2|176504.7|176414.7|176505.7|176415.7|176501.2|176411.2|10
1730319020000|2024-10-30 20:10:20|176505|176415|176506.3|176416.3|176507.5|176417.5|176504.4|176414.4|15
1730319030000|2024-10-30 20:10:30|176509.9|176419.9|176507.5|176417.5|176509.9|176419.9|176507.5|176417.5|8
1730319040000|2024-10-30 20:10:40|176505.5|176415.5|176510.5|176420.5|176510.5|176420.5|176505.5|176415.5|3
1730319050000|2024-10-30 20:10:50|176508.8|176418.8|176508.2|176418.2|176510.8|176420.8|176508.2|176418.2|7
1730319060000|2024-10-30 20:11:00|176509.2|176419.2|176510.8|176420.8|176511.3|176421.3|176509.2|176419.2|3
1730319070000|2024-10-30 20:11:10|176508.5|176418.5|176508.8|176418.8|176510.3|176420.3|176508.5|176418.5|4
1730319080000|2024-10-30 20:11:20|176508.5|176418.5|176508.8|176418.8|176509.4|176419.4|176508.5|176418.5|3
1730319090000|2024-10-30 20:11:30|176509|176419|176512.2|176422.2|176512.2|176422.2|176509|176419|9
1730319100000|2024-10-30 20:11:40|176509.9|176419.9|176517.2|176427.2|176517.2|176427.2|176509.9|176419.9|7
1730319110000|2024-10-30 20:11:50|176516.8|176426.8|176515.3|176425.3|176517.2|176427.2|176513.8|176423.8|7
1730319120000|2024-10-30 20:12:00|176515|176425|176515.9|176425.9|176516.8|176426.8|176512.3|176422.3|7
1730319130000|2024-10-30 20:12:10|176514.3|176424.3|176515.9|176425.9|176515.9|176425.9|176513.8|176423.8|5
1730319140000|2024-10-30 20:12:20|176515.5|176425.5|176515.3|176425.3|176515.7|176425.7|176512.5|176422.5|7
1730319150000|2024-10-30 20:12:30|176518|176428|176525.8|176435.8|176525.8|176435.8|176513|176423|11
1730319160000|2024-10-30 20:12:40|176526.8|176436.8|176525.5|176435.5|176526.8|176436.8|176525.5|176435.5|2
1730319170000|2024-10-30 20:12:50|176526.8|176436.8|176530|176440|176532|176442|176526.8|176436.8|9
1730319180000|2024-10-30 20:13:00|176531.5|176441.5|176530.3|176440.3|176536|176446|176530.3|176440.3|12
1730319190000|2024-10-30 20:13:10|176533.2|176443.2|176531.3|176441.3|176535|176445|176531.3|176441.3|6
1730319200000|2024-10-30 20:13:20|176534.5|176444.5|176534.2|176444.2|176537.8|176447.8|176534.2|176444.2|6
1730319210000|2024-10-30 20:13:30|176534.8|176444.8|176534.8|176444.8|176534.8|176444.8|176534.8|176444.8|1
1730319220000|2024-10-30 20:13:40|176533.8|176443.8|176534.8|176444.8|176534.8|176444.8|176533.8|176443.8|2
1730319230000|2024-10-30 20:13:50|176533.8|176443.8|176531.5|176441.5|176534|176444|176531.5|176441.5|4
1730319240000|2024-10-30 20:14:00|176530.5|176440.5|176530.2|176440.2|176530.5|176440.5|176530.2|176440.2|2
1730319250000|2024-10-30 20:14:10|176530.5|176440.5|176530.5|176440.5|176530.5|176440.5|176530.5|176440.5|1
1730319270000|2024-10-30 20:14:30|176532.5|176442.5|176533.5|176443.5|176533.5|176443.5|176532.5|176442.5|2
1730319280000|2024-10-30 20:14:40|176534.9|176444.9|176534.9|176444.9|176534.9|176444.9|176534.9|176444.9|1
1730319290000|2024-10-30 20:14:50|176535.5|176445.5|176537.7|176447.7|176540.5|176450.5|176535.5|176445.5|10
1730319300000|2024-10-30 20:15:00|176537.2|176447.2|176539.7|176449.7|176539.7|176449.7|176533.8|176443.8|5
1730319310000|2024-10-30 20:15:10|176537.7|176447.7|176537.7|176447.7|176537.7|176447.7|176537.7|176447.7|1
1730319330000|2024-10-30 20:15:30|176536.7|176446.7|176534|176444|176536.7|176446.7|176533.7|176443.7|4
1730319350000|2024-10-30 20:15:50|176535.7|176445.7|176546.4|176456.4|176546.4|176456.4|176535.7|176445.7|2
1730319360000|2024-10-30 20:16:00|176546.3|176456.3|176545.5|176455.5|176547.5|176457.5|176544.7|176454.7|9
1730319370000|2024-10-30 20:16:10|176559.5|176469.5|176552|176462|176559.5|176469.5|176552|176462|8
1730319380000|2024-10-30 20:16:20|176552.9|176462.9|176560.5|176470.5|176564|176474|176552|176462|9
1730319390000|2024-10-30 20:16:30|176559.3|176469.3|176557.8|176467.8|176559.3|176469.3|176557.2|176467.2|6
1730319400000|2024-10-30 20:16:40|176559.9|176469.9|176558.5|176468.5|176559.9|176469.9|176558.5|176468.5|3
1730319410000|2024-10-30 20:16:50|176560|176470|176561.3|176471.3|176565.8|176475.8|176558.8|176468.8|7
1730319420000|2024-10-30 20:17:00|176561.5|176471.5|176562|176472|176562|176472|176560.5|176470.5|5
1730319430000|2024-10-30 20:17:10|176566|176476|176562|176472|176566|176476|176561.3|176471.3|7
1730319440000|2024-10-30 20:17:20|176565.4|176475.4|176565.8|176475.8|176569.5|176479.5|176562.3|176472.3|11
1730319450000|2024-10-30 20:17:30|176566.3|176476.3|176566|176476|176567|176477|176564.3|176474.3|6
1730319460000|2024-10-30 20:17:40|176562.3|176472.3|176564.9|176474.9|176564.9|176474.9|176562.3|176472.3|3
1730319500000|2024-10-30 20:18:20|176562.9|176472.9|176558.3|176468.3|176562.9|176472.9|176558.3|176468.3|4
1730319510000|2024-10-30 20:18:30|176558.8|176468.8|176570.4|176480.4|176571.5|176481.5|176558.8|176468.8|5
1730319520000|2024-10-30 20:18:40|176571.5|176481.5|176568|176478|176571.5|176481.5|176568|176478|4
1730319530000|2024-10-30 20:18:50|176566.3|176476.3|176565.5|176475.5|176566.3|176476.3|176565.5|176475.5|2
1730319540000|2024-10-30 20:19:00|176564.9|176474.9|176565|176475|176565|176475|176564.2|176474.2|3
1730319550000|2024-10-30 20:19:10|176565.2|176475.2|176565.2|176475.2|176565.2|176475.2|176565.2|176475.2|1
1730319560000|2024-10-30 20:19:20|176558.8|176468.8|176556.7|176466.7|176558.8|176468.8|176556.4|176466.4|3
1730319570000|2024-10-30 20:19:30|176557.2|176467.2|176567.7|176477.7|176567.7|176477.7|176557.2|176467.2|7
1730319590000|2024-10-30 20:19:50|176564.7|176474.7|176566.7|176476.7|176566.7|176476.7|176563.7|176473.7|5
1730319600000|2024-10-30 20:20:00|176564.7|176474.7|176564.7|176474.7|176564.7|176474.7|176564.7|176474.7|1
1730319610000|2024-10-30 20:20:10|176563|176473|176562|176472|176563|176473|176562|176472|2
1730319620000|2024-10-30 20:20:20|176557|176467|176559|176469|176559|176469|176557|176467|2
1730319640000|2024-10-30 20:20:40|176561.8|176471.8|176561.8|176471.8|176561.8|176471.8|176561.8|176471.8|1
1730319650000|2024-10-30 20:20:50|176564|176474|176565.5|176475.5|176565.5|176475.5|176564|176474|3
1730319660000|2024-10-30 20:21:00|176565.7|176475.7|176565.7|176475.7|176565.7|176475.7|176565.7|176475.7|1
1730319680000|2024-10-30 20:21:20|176570.5|176480.5|176570.5|176480.5|176570.5|176480.5|176570.5|176480.5|1
1730319690000|2024-10-30 20:21:30|176570.8|176480.8|176570.8|176480.8|176570.8|176480.8|176570.8|176480.8|1
1730319720000|2024-10-30 20:22:00|176569|176479|176569|176479|176569|176479|176569|176479|1
1730319730000|2024-10-30 20:22:10|176577.3|176487.3|176573|176483|176577.4|176487.4|176573|176483|5
1730319760000|2024-10-30 20:22:40|176572.5|176482.5|176572.5|176482.5|176572.5|176482.5|176572.5|176482.5|1
1730319790000|2024-10-30 20:23:10|176567.5|176477.5|176568|176478|176568|176478|176567.5|176477.5|2
1730319810000|2024-10-30 20:23:30|176570.2|176480.2|176573.8|176483.8|176575.5|176485.5|176570.2|176480.2|3
1730319840000|2024-10-30 20:24:00|176580.2|176490.2|176595.8|176505.8|176603.5|176513.5|176580.2|176490.2|7
1730319850000|2024-10-30 20:24:10|176593.5|176503.5|176593.5|176503.5|176593.5|176503.5|176593.5|176503.5|1
1730319870000|2024-10-30 20:24:30|176597.2|176507.2|176601.2|176511.2|176601.5|176511.5|176597.2|176507.2|3
1730319890000|2024-10-30 20:24:50|176602.2|176512.2|176602.2|176512.2|176602.2|176512.2|176602.2|176512.2|1
1730319900000|2024-10-30 20:25:00|176601.5|176511.5|176567.7|176477.7|176601.5|176511.5|176566.7|176476.7|6
1730319910000|2024-10-30 20:25:10|176572.2|176482.2|176567.9|176477.9|176572.2|176482.2|176567.9|176477.9|6
1730319920000|2024-10-30 20:25:20|176573.9|176483.9|176568.8|176478.8|176573.9|176483.9|176567.8|176477.8|8
1730319930000|2024-10-30 20:25:30|176565.7|176475.7|176571.3|176481.3|176571.3|176481.3|176565.7|176475.7|5
1730319940000|2024-10-30 20:25:40|176569.3|176479.3|176575.4|176485.4|176577.7|176487.7|176569.3|176479.3|7
1730319950000|2024-10-30 20:25:50|176577.7|176487.7|176583.9|176493.9|176589.3|176499.3|176577.7|176487.7|9
1730319960000|2024-10-30 20:26:00|176581.9|176491.9|176583.8|176493.8|176583.8|176493.8|176577.9|176487.9|11
1730319970000|2024-10-30 20:26:10|176583.5|176493.5|176583.9|176493.9|176590.7|176500.7|176583.4|176493.4|10
1730319980000|2024-10-30 20:26:20|176583.5|176493.5|176585|176495|176585|176495|176582.2|176492.2|9
1730319990000|2024-10-30 20:26:30|176584.8|176494.8|176585|176495|176585|176495|176584.8|176494.8|2
1730320000000|2024-10-30 20:26:40|176586|176496|176588.3|176498.3|176588.3|176498.3|176586|176496|3
1730320010000|2024-10-30 20:26:50|176582.3|176492.3|176583.8|176493.8|176583.8|176493.8|176582.3|176492.3|2
1730320020000|2024-10-30 20:27:00|176585|176495|176590.5|176500.5|176590.5|176500.5|176585|176495|4
1730320030000|2024-10-30 20:27:10|176590.8|176500.8|176599|176509|176601|176511|176590.8|176500.8|8
1730320040000|2024-10-30 20:27:20|176598.5|176508.5|176595|176505|176598.5|176508.5|176595|176505|5
1730320050000|2024-10-30 20:27:30|176592.8|176502.8|176591.3|176501.3|176592.8|176502.8|176591.3|176501.3|3
1730320060000|2024-10-30 20:27:40|176591.8|176501.8|176591.8|176501.8|176591.8|176501.8|176591.8|176501.8|1
1730320070000|2024-10-30 20:27:50|176591|176501|176577.8|176487.8|176591|176501|176576.7|176486.7|9
1730320080000|2024-10-30 20:28:00|176578|176488|176577.8|176487.8|176579|176489|176576|176486|8
1730320090000|2024-10-30 20:28:10|176577|176487|176580.5|176490.5|176580.5|176490.5|176577|176487|2
1730320100000|2024-10-30 20:28:20|176580.8|176490.8|176580.8|176490.8|176580.8|176490.8|176579.8|176489.8|3
1730320110000|2024-10-30 20:28:30|176581.5|176491.5|176589.8|176499.8|176590.8|176500.8|176581.5|176491.5|5
1730320120000|2024-10-30 20:28:40|176580.8|176490.8|176587|176497|176587.8|176497.8|176580.8|176490.8|6
1730320130000|2024-10-30 20:28:50|176585.3|176495.3|176584.5|176494.5|176585.3|176495.3|176584.5|176494.5|2
1730320150000|2024-10-30 20:29:10|176585|176495|176585|176495|176585|176495|176585|176495|1
1730320160000|2024-10-30 20:29:20|176578.5|176488.5|176579.8|176489.8|176579.8|176489.8|176578.5|176488.5|3
1730320180000|2024-10-30 20:29:40|176572.3|176482.3|176572.5|176482.5|176574.8|176484.8|176572.3|176482.3|4
1730320190000|2024-10-30 20:29:50|176573.8|176483.8|176574.3|176484.3|176574.8|176484.8|176573.8|176483.8|6
1730320200000|2024-10-30 20:30:00|176574.8|176484.8|176572.8|176482.8|176574.8|176484.8|176571|176481|5
1730320210000|2024-10-30 20:30:10|176573.8|176483.8|176573.3|176483.3|176573.8|176483.8|176573.3|176483.3|2
1730320220000|2024-10-30 20:30:20|176574.3|176484.3|176580|176490|176580|176490|176574.3|176484.3|2
1730320230000|2024-10-30 20:30:30|176578.3|176488.3|176580|176490|176580|176490|176578.3|176488.3|2
1730320250000|2024-10-30 20:30:50|176579.5|176489.5|176570.3|176480.3|176579.5|176489.5|176570.3|176480.3|3
1730320260000|2024-10-30 20:31:00|176576|176486|176580|176490|176580|176490|176576|176486|3
1730320280000|2024-10-30 20:31:20|176582.8|176492.8|176587.8|176497.8|176589.8|176499.8|176582.8|176492.8|3
1730320290000|2024-10-30 20:31:30|176588.3|176498.3|176590|176500|176590|176500|176588.3|176498.3|2
1730320310000|2024-10-30 20:31:50|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|1
1730320320000|2024-10-30 20:32:00|176584.8|176494.8|176585.5|176495.5|176585.5|176495.5|176584.8|176494.8|2
1730320340000|2024-10-30 20:32:20|176586.7|176496.7|176586.7|176496.7|176586.7|176496.7|176586.7|176496.7|1
1730320360000|2024-10-30 20:32:40|176578.5|176488.5|176578.7|176488.7|176578.7|176488.7|176578.5|176488.5|2
1730320370000|2024-10-30 20:32:50|176578.3|176488.3|176571.7|176481.7|176578.3|176488.3|176566|176476|4
1730320390000|2024-10-30 20:33:10|176572|176482|176572|176482|176572|176482|176572|176482|1
1730320410000|2024-10-30 20:33:30|176572.3|176482.3|176577|176487|176577|176487|176572.3|176482.3|4
1730320450000|2024-10-30 20:34:10|176578.7|176488.7|176593.3|176503.3|176593.3|176503.3|176578.7|176488.7|2
1730320490000|2024-10-30 20:34:50|176589|176499|176587.7|176497.7|176589|176499|176587.7|176497.7|2
1730320500000|2024-10-30 20:35:00|176585.7|176495.7|176585.7|176495.7|176585.7|176495.7|176585.7|176495.7|1
1730320520000|2024-10-30 20:35:20|176583.4|176493.4|176583.4|176493.4|176583.4|176493.4|176583.4|176493.4|1
1730320540000|2024-10-30 20:35:40|176583|176493|176572.8|176482.8|176583|176493|176570.5|176480.5|3
1730320550000|2024-10-30 20:35:50|176572.3|176482.3|176572.3|176482.3|176572.3|176482.3|176572.3|176482.3|1
1730320570000|2024-10-30 20:36:10|176571.8|176481.8|176534.2|176444.2|176571.8|176481.8|176534.2|176444.2|9
1730320580000|2024-10-30 20:36:20|176534|176444|176535.8|176445.8|176535.8|176445.8|176534|176444|5
1730320600000|2024-10-30 20:36:40|176535.5|176445.5|176535.5|176445.5|176535.5|176445.5|176535.5|176445.5|1
1730320610000|2024-10-30 20:36:50|176536.5|176446.5|176536.5|176446.5|176536.5|176446.5|176536.5|176446.5|1
1730320630000|2024-10-30 20:37:10|176530.5|176440.5|176530.5|176440.5|176530.5|176440.5|176530.5|176440.5|1
1730320660000|2024-10-30 20:37:40|176531|176441|176533.3|176443.3|176533.8|176443.8|176531|176441|3
1730320710000|2024-10-30 20:38:30|176532.8|176442.8|176530.5|176440.5|176532.8|176442.8|176530.3|176440.3|3
1730320720000|2024-10-30 20:38:40|176530.8|176440.8|176532.3|176442.3|176532.3|176442.3|176530.8|176440.8|2
1730320730000|2024-10-30 20:38:50|176532.8|176442.8|176532.8|176442.8|176532.8|176442.8|176532.8|176442.8|1
1730320740000|2024-10-30 20:39:00|176533|176443|176537.5|176447.5|176537.5|176447.5|176533|176443|2
1730320760000|2024-10-30 20:39:20|176552.5|176462.5|176547.8|176457.8|176552.5|176462.5|176547.8|176457.8|2
1730320780000|2024-10-30 20:39:40|176546.8|176456.8|176541.3|176451.3|176547.5|176457.5|176541.3|176451.3|3
1730320810000|2024-10-30 20:40:10|176540.3|176450.3|176540.3|176450.3|176540.3|176450.3|176540.3|176450.3|1
1730320820000|2024-10-30 20:40:20|176527.3|176437.3|176524.8|176434.8|176527.3|176437.3|176524.8|176434.8|2
1730320850000|2024-10-30 20:40:50|176524.3|176434.3|176519.5|176429.5|176524.3|176434.3|176519.5|176429.5|2
1730320860000|2024-10-30 20:41:00|176520.5|176430.5|176521.5|176431.5|176521.5|176431.5|176520.5|176430.5|2
1730320900000|2024-10-30 20:41:40|176520.5|176430.5|176518.8|176428.8|176520.5|176430.5|176518.8|176428.8|3
1730320910000|2024-10-30 20:41:50|176513.8|176423.8|176477.9|176387.9|176516.5|176426.5|176477.7|176387.7|8
1730320920000|2024-10-30 20:42:00|176477.8|176387.8|176478.5|176388.5|176478.8|176388.8|176477.8|176387.8|7
1730320930000|2024-10-30 20:42:10|176478.8|176388.8|176477.8|176387.8|176478.8|176388.8|176477.8|176387.8|4
1730320940000|2024-10-30 20:42:20|176478.3|176388.3|176478.3|176388.3|176478.3|176388.3|176478.3|176388.3|1
1730320980000|2024-10-30 20:43:00|176480.5|176390.5|176480.5|176390.5|176480.5|176390.5|176480.5|176390.5|1
1730321000000|2024-10-30 20:43:20|176484.7|176394.7|176485.8|176395.8|176485.8|176395.8|176484.7|176394.7|2
1730321010000|2024-10-30 20:43:30|176487.2|176397.2|176492.8|176402.8|176493.3|176403.3|176483.5|176393.5|10
1730321020000|2024-10-30 20:43:40|176490.3|176400.3|176486.7|176396.7|176490.3|176400.3|176486.7|176396.7|4
1730321030000|2024-10-30 20:43:50|176487.4|176397.4|176487.4|176397.4|176487.4|176397.4|176487.4|176397.4|1
1730321040000|2024-10-30 20:44:00|176486.7|176396.7|176486.7|176396.7|176486.7|176396.7|176486.7|176396.7|1
1730321060000|2024-10-30 20:44:20|176487.4|176397.4|176511.7|176421.7|176515.7|176425.7|176487.4|176397.4|5
1730321070000|2024-10-30 20:44:30|176511.8|176421.8|176510|176420|176511.8|176421.8|176510|176420|7
1730321080000|2024-10-30 20:44:40|176509.8|176419.8|176510.5|176420.5|176510.5|176420.5|176509.8|176419.8|4
1730321100000|2024-10-30 20:45:00|176510.3|176420.3|176513|176423|176513|176423|176509.8|176419.8|3
1730321110000|2024-10-30 20:45:10|176511.5|176421.5|176511.5|176421.5|176511.5|176421.5|176511.5|176421.5|1
1730321120000|2024-10-30 20:45:20|176516.8|176426.8|176530.8|176440.8|176530.8|176440.8|176516.3|176426.3|7
1730321130000|2024-10-30 20:45:30|176532.3|176442.3|176532.3|176442.3|176532.3|176442.3|176532.3|176442.3|1
1730321160000|2024-10-30 20:46:00|176531.8|176441.8|176527.3|176437.3|176531.8|176441.8|176524.8|176434.8|4
1730321190000|2024-10-30 20:46:30|176527.8|176437.8|176532.8|176442.8|176535|176445|176527.8|176437.8|3
1730321200000|2024-10-30 20:46:40|176532.3|176442.3|176532.3|176442.3|176532.3|176442.3|176532.3|176442.3|1
1730321210000|2024-10-30 20:46:50|176531.3|176441.3|176531.3|176441.3|176531.3|176441.3|176531.3|176441.3|1
1730321220000|2024-10-30 20:47:00|176536.3|176446.3|176542.7|176452.7|176542.7|176452.7|176534.7|176444.7|3
1730321270000|2024-10-30 20:47:50|176542.5|176452.5|176542.5|176452.5|176542.5|176452.5|176542.5|176452.5|1
1730321310000|2024-10-30 20:48:30|176542.9|176452.9|176546.7|176456.7|176546.9|176456.9|176542.9|176452.9|3
1730321340000|2024-10-30 20:49:00|176548|176458|176547.7|176457.7|176548|176458|176547.7|176457.7|2
1730321350000|2024-10-30 20:49:10|176548.2|176458.2|176548.4|176458.4|176548.4|176458.4|176548.2|176458.2|2
1730321360000|2024-10-30 20:49:20|176548.5|176458.5|176548.2|176458.2|176548.5|176458.5|176547.4|176457.4|4
1730321380000|2024-10-30 20:49:40|176548.4|176458.4|176548.4|176458.4|176548.4|176458.4|176548.4|176458.4|1
1730321390000|2024-10-30 20:49:50|176564.5|176434.5|176564.5|176434.5|176564.5|176434.5|176564.5|176434.5|1
1730321400000|2024-10-30 20:50:00|176553|176463|176554.9|176464.9|176556.4|176466.4|176553|176463|6
1730321420000|2024-10-30 20:50:20|176561.9|176471.9|176557.2|176467.2|176561.9|176471.9|176557.2|176467.2|4
1730321440000|2024-10-30 20:50:40|176558.5|176468.5|176558.5|176468.5|176558.5|176468.5|176558.5|176468.5|1
1730321460000|2024-10-30 20:51:00|176558.2|176468.2|176557.5|176467.5|176558.2|176468.2|176557.5|176467.5|2
1730321510000|2024-10-30 20:51:50|176571.5|176441.5|176571.5|176441.5|176571.5|176441.5|176571.5|176441.5|1
1730321540000|2024-10-30 20:52:20|176557.5|176467.5|176557.5|176467.5|176557.5|176467.5|176557.5|176467.5|1
1730321550000|2024-10-30 20:52:30|176566|176476|176558.2|176468.2|176566|176476|176558.2|176468.2|5
1730321570000|2024-10-30 20:52:50|176557.8|176467.8|176557.8|176467.8|176557.8|176467.8|176557.8|176467.8|1
1730321580000|2024-10-30 20:53:00|176553.5|176463.5|176553.5|176463.5|176553.5|176463.5|176552.9|176462.9|3
1730321590000|2024-10-30 20:53:10|176555.5|176465.5|176558.9|176468.9|176558.9|176468.9|176554.5|176464.5|6
1730321610000|2024-10-30 20:53:30|176559.7|176469.7|176559.7|176469.7|176559.7|176469.7|176559.7|176469.7|1
1730321620000|2024-10-30 20:53:40|176559.9|176469.9|176559.9|176469.9|176559.9|176469.9|176559.9|176469.9|1
1730321630000|2024-10-30 20:53:50|176560.8|176470.8|176560.9|176470.9|176560.9|176470.9|176560.8|176470.8|2
1730321640000|2024-10-30 20:54:00|176560.2|176470.2|176558.8|176468.8|176560.5|176470.5|176558.8|176468.8|3
1730321650000|2024-10-30 20:54:10|176560.7|176470.7|176560|176470|176560.7|176470.7|176559.2|176469.2|3
1730321660000|2024-10-30 20:54:20|176558.7|176468.7|176558.7|176468.7|176558.7|176468.7|176558.7|176468.7|1
1730321670000|2024-10-30 20:54:30|176557.8|176467.8|176566.2|176476.2|176567.5|176477.5|176557.8|176467.8|6
1730321680000|2024-10-30 20:54:40|176568.9|176478.9|176567.2|176477.2|176568.9|176478.9|176567.2|176477.2|2
1730321690000|2024-10-30 20:54:50|176567.4|176477.4|176567.5|176477.5|176569|176479|176567.4|176477.4|4
1730321700000|2024-10-30 20:55:00|176565.5|176475.5|176562.3|176472.3|176565.5|176475.5|176562.3|176472.3|4
1730321720000|2024-10-30 20:55:20|176562|176472|176562|176472|176562|176472|176562|176472|1
1730321730000|2024-10-30 20:55:30|176562.3|176472.3|176567.7|176477.7|176567.7|176477.7|176561.5|176471.5|5
1730321740000|2024-10-30 20:55:40|176575.9|176485.9|176575.7|176485.7|176575.9|176485.9|176575.7|176485.7|2
1730321750000|2024-10-30 20:55:50|176573.5|176483.5|176573.5|176483.5|176573.5|176483.5|176573.5|176483.5|1
1730321760000|2024-10-30 20:56:00|176573|176483|176572.8|176482.8|176573|176483|176572.8|176482.8|2
1730321770000|2024-10-30 20:56:10|176586|176456|176586|176456|176586|176456|176586|176456|1
1730321780000|2024-10-30 20:56:20|176592.8|176462.8|176570.4|176480.4|176592.8|176480.7|176570.4|176462.8|3
1730321800000|2024-10-30 20:56:40|176570.3|176480.3|176571.5|176481.5|176571.5|176481.5|176570.3|176480.3|2
1730321810000|2024-10-30 20:56:50|176572|176482|176576.4|176486.4|176577.7|176487.7|176572|176482|3
1730321820000|2024-10-30 20:57:00|176576|176486|176575.8|176485.8|176576|176486|176575.8|176485.8|2
1730321840000|2024-10-30 20:57:20|176592.5|176462.5|176592.5|176502.5|176596|176506|176590.7|176462.5|8
1730321850000|2024-10-30 20:57:30|176594.2|176504.2|176590.7|176500.7|176594.2|176504.2|176589.2|176499.2|8
1730321860000|2024-10-30 20:57:40|176589.5|176499.5|176592.5|176502.5|176592.5|176502.5|176589.5|176499.5|4
1730321870000|2024-10-30 20:57:50|176594.2|176504.2|176592.8|176502.8|176594.2|176504.2|176592|176502|5
1730321880000|2024-10-30 20:58:00|176618.5|176488.5|176612.5|176482.5|176618.5|176488.5|176607|176477|6
1730321890000|2024-10-30 20:58:10|176618|176488|176608|176478|176618|176488|176608|176478|2
1730321900000|2024-10-30 20:58:20|176604|176474|176602.4|176472.4|176604|176474|176602.4|176472.4|3
1730321910000|2024-10-30 20:58:30|176602.5|176472.5|176603.8|176473.8|176606.3|176476.3|176602.5|176472.5|5
1730321920000|2024-10-30 20:58:40|176598.2|176468.2|176593.4|176463.4|176598.2|176468.2|176593.4|176463.4|2
1730321940000|2024-10-30 20:59:00|176591.2|176461.2|176585|176455|176591.2|176461.2|176582|176452|10
1730321950000|2024-10-30 20:59:10|176584.9|176454.9|176583.8|176453.8|176584.9|176454.9|176583.8|176453.8|2
1730321960000|2024-10-30 20:59:20|176605.4|176475.4|176601.7|176471.7|176605.4|176475.4|176601.7|176471.7|9
1730321970000|2024-10-30 20:59:30|176601.8|176471.8|176601.8|176471.8|176601.8|176471.8|176601.8|176471.8|1
1730321980000|2024-10-30 20:59:40|176599.8|176469.8|176600.3|176470.3|176600.3|176470.3|176598.8|176468.8|3
1730321990000|2024-10-30 20:59:50|176602.8|176472.8|176666.5|176450|176666.5|176474|176597.8|176450|6
1730322000000|2024-10-30 21:00:00|176657.8|176399.6|176623|176387|176657.8|176399.6|176623|176387|2
1730322030000|2024-10-30 21:00:30|176679.6|176337.6|176679.6|176337.6|176679.6|176337.6|176679.6|176337.6|1
1730322120000|2024-10-30 21:02:00|176671|176329|176671|176329|176671|176329|176671|176329|1
1730325210000|2024-10-30 21:53:30|176675|176333|176683.5|176341.5|176683.5|176341.5|176675|176333|2
1730325370000|2024-10-30 21:56:10|176683.4|176341.4|176683.4|176341.4|176683.4|176341.4|176683.4|176341.4|1
1730325540000|2024-10-30 21:59:00|176683.3|176341.3|176683.3|176341.3|176683.3|176341.3|176683.3|176341.3|1
1730325600000|2024-10-30 22:00:00|176688.1|176346.1|176688.1|176346.1|176688.1|176346.1|176688.1|176346.1|1
1730325640000|2024-10-30 22:00:40|176683.3|176341.3|176683.3|176341.3|176683.3|176341.3|176683.3|176341.3|1
1730325660000|2024-10-30 22:01:00|176683.5|176341.5|176683.5|176341.5|176683.5|176341.5|176683.5|176341.5|1
1730325770000|2024-10-30 22:02:50|176710.7|176368.7|176710.7|176368.7|176710.7|176368.7|176710.7|176368.7|1
1730325790000|2024-10-30 22:03:10|176683.5|176341.5|176683.5|176341.5|176711.6|176369.6|176683.5|176341.5|3
1730325800000|2024-10-30 22:03:20|176684|176342|176684|176342|176684|176342|176684|176342|1
1730325810000|2024-10-30 22:03:30|176705.3|176363.3|176709.8|176367.8|176737.1|176395.1|176683.5|176341.5|8
1730325840000|2024-10-30 22:04:00|176705.6|176363.6|176710.3|176368.3|176710.3|176368.3|176683.5|176341.5|3
1730325850000|2024-10-30 22:04:10|176705.2|176363.2|176710.2|176368.2|176710.2|176368.2|176683.5|176341.5|3
1730325860000|2024-10-30 22:04:20|176705.4|176363.4|176710.1|176368.1|176710.1|176368.1|176683.5|176341.5|3
1730325870000|2024-10-30 22:04:30|176729.6|176387.6|176710.8|176368.8|176729.6|176387.6|176683.5|176341.5|3
1730325880000|2024-10-30 22:04:40|176706.7|176364.7|176710.6|176368.6|176710.6|176368.6|176683.5|176341.5|4
1730325890000|2024-10-30 22:04:50|176706.5|176364.5|176710.2|176368.2|176710.2|176368.2|176683.5|176341.5|5
1730325900000|2024-10-30 22:05:00|176705.1|176363.1|176711.6|176369.6|176711.6|176369.6|176705.1|176363.1|2
1730325910000|2024-10-30 22:05:10|176683.5|176341.5|176683.5|176341.5|176683.5|176341.5|176683.5|176341.5|1
1730325920000|2024-10-30 22:05:20|176706.6|176364.6|176767.3|176425.3|176798.2|176456.2|176706.6|176364.6|17
1730325930000|2024-10-30 22:05:30|176799.7|176457.7|176862.4|176520.4|176887.7|176545.7|176758.4|176416.4|14
1730325950000|2024-10-30 22:05:50|176846.4|176504.4|176888.9|176546.9|176898.5|176556.5|176846.4|176504.4|8
1730325960000|2024-10-30 22:06:00|176820.9|176478.9|176876|176534|176889.6|176547.6|176820.9|176478.9|24
1730325970000|2024-10-30 22:06:10|176886.4|176544.4|176798|176456|176886.4|176544.4|176778.3|176436.3|18
1730325980000|2024-10-30 22:06:20|176789.9|176447.9|176797.8|176455.8|176818.3|176476.3|176777.4|176435.4|10
1730325990000|2024-10-30 22:06:30|176785.5|176443.5|176807.2|176465.2|176822.5|176480.5|176780.1|176438.1|17
1730326000000|2024-10-30 22:06:40|176792.7|176450.7|176790.7|176448.7|176808|176466|176758|176416|12
1730326010000|2024-10-30 22:06:50|176783|176441|176809.3|176467.3|176809.9|176467.9|176751.5|176409.5|16
1730326020000|2024-10-30 22:07:00|176802.7|176460.7|176798.2|176456.2|176891|176549|176779.3|176437.3|14
1730326030000|2024-10-30 22:07:10|176820.1|176478.1|176768.7|176426.7|176820.1|176478.1|176768.7|176426.7|15
1730326040000|2024-10-30 22:07:20|176761.9|176419.9|176769.1|176427.1|176801.6|176459.6|176761.9|176419.9|23
1730326050000|2024-10-30 22:07:30|176764.1|176422.1|176767.5|176425.5|176798.8|176456.8|176756.3|176414.3|20
1730326060000|2024-10-30 22:07:40|176771.3|176429.3|176770.3|176428.3|176795.2|176453.2|176746.6|176404.6|18
1730326070000|2024-10-30 22:07:50|176758.1|176416.1|176768.1|176426.1|176793.9|176451.9|176758.1|176416.1|7
1730326080000|2024-10-30 22:08:00|176767.4|176425.4|176765.9|176423.9|176795.1|176453.1|176761.6|176419.6|6
1730326090000|2024-10-30 22:08:10|176753.6|176411.6|176767.2|176425.2|176807.2|176465.2|176751.9|176409.9|8
1730326110000|2024-10-30 22:08:30|176757.7|176415.7|176780.9|176438.9|176824.1|176482.1|176753.5|176411.5|11
1730326120000|2024-10-30 22:08:40|176753.4|176411.4|176762.3|176420.3|176823.8|176481.8|176753.4|176411.4|15
1730326130000|2024-10-30 22:08:50|176778.9|176436.9|176786|176444|176821.2|176479.2|176759.6|176417.6|19
1730326140000|2024-10-30 22:09:00|176790.9|176448.9|176794.5|176452.5|176798.6|176456.6|176780.1|176438.1|7
1730326160000|2024-10-30 22:09:20|176781.3|176439.3|176794.4|176452.4|176813.1|176471.1|176779.4|176437.4|10
1730326170000|2024-10-30 22:09:30|176786.5|176444.5|176797.7|176455.7|176817.1|176475.1|176778.5|176436.5|12
1730326180000|2024-10-30 22:09:40|176764.2|176422.2|176791|176449|176812.7|176470.7|176764.2|176422.2|7
1730326190000|2024-10-30 22:09:50|176751.1|176409.1|176781.8|176439.8|176806.7|176464.7|176751.1|176409.1|12
1730326200000|2024-10-30 22:10:00|176787.4|176445.4|176797.3|176455.3|176797.3|176455.3|176787.4|176445.4|5
1730326210000|2024-10-30 22:10:10|176774.5|176432.5|176777.3|176435.3|176777.3|176435.3|176774.5|176432.5|2
1730326230000|2024-10-30 22:10:30|176777.1|176435.1|176734|176392|176777.1|176435.1|176734|176392|2
1730326240000|2024-10-30 22:10:40|176732|176390|176713.5|176371.5|176732|176390|176713|176371|10
1730326250000|2024-10-30 22:10:50|176713|176371|176732.5|176390.5|176732.8|176390.8|176713|176371|9
1730326260000|2024-10-30 22:11:00|176732.7|176390.7|176733.2|176391.2|176733.2|176391.2|176732.6|176390.6|3
1730326270000|2024-10-30 22:11:10|176732.9|176390.9|176732.9|176390.9|176732.9|176390.9|176732.9|176390.9|1
1730326290000|2024-10-30 22:11:30|176713|176371|176713|176371|176713|176371|176713|176371|1
1730326480000|2024-10-30 22:14:40|176715|176373|176715|176373|176715|176373|176715|176373|1
1730326550000|2024-10-30 22:15:50|176744.3|176402.3|176741.7|176399.7|176744.3|176402.3|176741.7|176399.7|2
1730326560000|2024-10-30 22:16:00|176742.8|176400.8|176742.8|176400.8|176742.8|176400.8|176742.8|176400.8|1
1730326590000|2024-10-30 22:16:30|176715|176373|176715|176373|176715|176373|176715|176373|1
1730326720000|2024-10-30 22:18:40|176742.1|176400.1|176746.7|176404.7|176746.7|176404.7|176715|176373|4
1730326750000|2024-10-30 22:19:10|176715|176373|176715|176373|176715|176373|176715|176373|1
1730327280000|2024-10-30 22:28:00|176721|176379|176730.9|176388.9|176825.5|176483.5|176700.9|176358.9|15
1730327290000|2024-10-30 22:28:10|176825.5|176483.5|176811.5|176469.5|176829.8|176487.8|176730.9|176388.9|8
1730327320000|2024-10-30 22:28:40|176782.8|176440.8|176708.5|176366.5|176782.8|176440.8|176708.5|176366.5|3
1730327350000|2024-10-30 22:29:10|176730|176388|176730|176388|176730|176388|176730|176388|1
1730327380000|2024-10-30 22:29:40|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|1
1730327710000|2024-10-30 22:35:10|176709|176367|176709|176367|176709|176367|176709|176367|1
1730327810000|2024-10-30 22:36:50|176715|176373|176827|176485|176827|176485|176684|176342|9
1730327820000|2024-10-30 22:37:00|176730.7|176388.7|176830|176488|176860|176518|176702.5|176360.5|15
1730327830000|2024-10-30 22:37:10|176827|176485|176745.4|176403.4|176827|176485|176745.4|176403.4|2
1730327840000|2024-10-30 22:37:20|176738.3|176396.3|176784.1|176442.1|176811.5|176469.5|176684.5|176342.5|11
1730327850000|2024-10-30 22:37:30|176810.9|176468.9|176708.5|176366.5|176858.2|176516.2|176708.5|176366.5|6
1730327860000|2024-10-30 22:37:40|176723.5|176381.5|176730.6|176388.6|176730.6|176388.6|176723.5|176381.5|8
1730327870000|2024-10-30 22:37:50|176731.3|176389.3|176708.5|176366.5|176733.1|176391.1|176708.5|176366.5|7
1730327890000|2024-10-30 22:38:10|176735.3|176393.3|176735.3|176393.3|176735.3|176393.3|176735.3|176393.3|1
1730327900000|2024-10-30 22:38:20|176735.2|176393.2|176708.5|176366.5|176735.2|176393.2|176708.5|176366.5|2
1730328580000|2024-10-30 22:49:40|176729.7|176387.7|176729.7|176387.7|176729.7|176387.7|176729.7|176387.7|1
1730328590000|2024-10-30 22:49:50|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|1
1730328850000|2024-10-30 22:54:10|176736.3|176394.3|176733.5|176391.5|176736.3|176394.3|176733.5|176391.5|2
1730328860000|2024-10-30 22:54:20|176737.6|176395.6|176737.6|176395.6|176737.6|176395.6|176737.6|176395.6|1
1730328870000|2024-10-30 22:54:30|176736.4|176394.4|176736.4|176394.4|176736.4|176394.4|176736.4|176394.4|1
1730328880000|2024-10-30 22:54:40|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|1
1730329150000|2024-10-30 22:59:10|176738.2|176396.2|176738.2|176396.2|176738.2|176396.2|176738.2|176396.2|1
1730329160000|2024-10-30 22:59:20|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|176708.5|176366.5|1
1730329200000|2024-10-30 23:00:00|176602.5|176472.5|176602.5|176472.5|176602.5|176472.5|176602.5|176472.5|1
1730329210000|2024-10-30 23:00:10|176679.6|176479|176679.6|176479|176679.6|176479|176679.6|176479|1
1730329220000|2024-10-30 23:00:20|176679.3||176690.4||176690.4||176679.3||2
1730329230000|2024-10-30 23:00:30|176690.3||176690.3||176690.3||176690.3||1
1730329240000|2024-10-30 23:00:40|176693.7||176693.7||176693.7||176693.7||1
1730329250000|2024-10-30 23:00:50|176602.5|176472.5|176602.5|176472.5|176602.5|176472.5|176602.5|176472.5|1
1730329260000|2024-10-30 23:01:00|176693.6|176479|176687.1|176479|176693.6|176479|176684.1|176479|3
1730329270000|2024-10-30 23:01:10|176687||176687||176687||176687||1
1730329280000|2024-10-30 23:01:20|176690.2||176690.2||176690.2||176690.2||1
1730329290000|2024-10-30 23:01:30|176602.5|176472.5|176647.5|176517.5|176705.7|176517.5|176602.5|176459.3|9
1730329300000|2024-10-30 23:01:40|176647.9|176517.9|176621.9|176491.9|176653.3|176523.3|176621.9|176491.9|5
1730329310000|2024-10-30 23:01:50|176621.4|176491.4|176621.4|176491.4|176621.4|176491.4|176621.4|176491.4|1
1730329320000|2024-10-30 23:02:00|176621.7|176491.7|176621.7|176491.7|176621.7|176491.7|176621.7|176491.7|1
1730329340000|2024-10-30 23:02:20|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329350000|2024-10-30 23:02:30|176621.5|176491.5|176622|176492|176622|176492|176621.5|176491.5|2
1730329370000|2024-10-30 23:02:50|176623|176493|176622|176492|176623|176493|176622|176492|2
1730329380000|2024-10-30 23:03:00|176623|176493|176621.2|176491.2|176623|176493|176621.2|176491.2|7
1730329420000|2024-10-30 23:03:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329440000|2024-10-30 23:04:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329480000|2024-10-30 23:04:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329500000|2024-10-30 23:05:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329540000|2024-10-30 23:05:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329560000|2024-10-30 23:06:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329600000|2024-10-30 23:06:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329620000|2024-10-30 23:07:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329660000|2024-10-30 23:07:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329800000|2024-10-30 23:10:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329830000|2024-10-30 23:10:30|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329860000|2024-10-30 23:11:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329900000|2024-10-30 23:11:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329920000|2024-10-30 23:12:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730329960000|2024-10-30 23:12:40|176622|176492|176622|176492|176622|176492|176622|176492|1
1730329980000|2024-10-30 23:13:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730330010000|2024-10-30 23:13:30|176622|176492|176622|176492|176622|176492|176622|176492|1
1730330040000|2024-10-30 23:14:00|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|176621.2|176491.2|1
1730330060000|2024-10-30 23:14:20|176622|176492|176622|176492|176622|176492|176622|176492|1
1730330100000|2024-10-30 23:15:00|176624|176494|176624|176494|176624|176494|176624|176494|1
1730330260000|2024-10-30 23:17:40|176624.5|176494.5|176624.5|176494.5|176624.5|176494.5|176624.5|176494.5|1
1730330400000|2024-10-30 23:20:00|176623|176493|176623|176493|176623|176493|176623|176493|1
1730330430000|2024-10-30 23:20:30|176623.5|176493.5|176625.5|176495.5|176625.5|176495.5|176623.5|176493.5|2
1730330440000|2024-10-30 23:20:40|176626|176496|176625.5|176495.5|176626|176496|176625.5|176495.5|2
1730330450000|2024-10-30 23:20:50|176624.5|176494.5|176624.5|176494.5|176624.5|176494.5|176624.5|176494.5|1
1730330460000|2024-10-30 23:21:00|176623|176493|176623|176493|176623|176493|176623|176493|1
1730330490000|2024-10-30 23:21:30|176590|176460|176588.7|176458.7|176590|176460|176588.7|176458.7|2
1730330510000|2024-10-30 23:21:50|176588.3|176458.3|176588.3|176458.3|176588.3|176458.3|176588.3|176458.3|1
1730330520000|2024-10-30 23:22:00|176588|176458|176588.7|176458.7|176588.7|176458.7|176588|176458|2
1730330540000|2024-10-30 23:22:20|176629|176413|176631|176415|176631|176415|176629|176413|2
1730330550000|2024-10-30 23:22:30|176589.4|176459.4|176589.4|176459.4|176589.4|176459.4|176589.4|176459.4|1
1730330580000|2024-10-30 23:23:00|176589.5|176459.5|176589.3|176459.3|176589.5|176459.5|176589|176459|3
1730330590000|2024-10-30 23:23:10|176588.5|176458.5|176589|176459|176589|176459|176588.5|176458.5|2
1730330600000|2024-10-30 23:23:20|176589.5|176459.5|176588.5|176458.5|176589.5|176459.5|176588.5|176458.5|2
1730330610000|2024-10-30 23:23:30|176589.5|176459.5|176589.7|176459.7|176589.7|176459.7|176589.5|176459.5|2
1730330620000|2024-10-30 23:23:40|176590|176460|176590|176460|176590|176460|176590|176460|1
1730330640000|2024-10-30 23:24:00|176589.3|176459.3|176590|176460|176590|176460|176589.3|176459.3|2
1730330670000|2024-10-30 23:24:30|176589.5|176459.5|176589.7|176459.7|176589.7|176459.7|176589.5|176459.5|2
1730330680000|2024-10-30 23:24:40|176590.7|176460.7|176591|176461|176591|176461|176590.7|176460.7|2
1730330700000|2024-10-30 23:25:00|176591.3|176461.3|176592|176462|176592|176462|176591.3|176461.3|2
1730330710000|2024-10-30 23:25:10|176591.5|176461.5|176592|176462|176592|176462|176591.5|176461.5|2
1730330730000|2024-10-30 23:25:30|176592.5|176462.5|176591.5|176461.5|176592.5|176462.5|176591.5|176461.5|2
1730330740000|2024-10-30 23:25:40|176592|176462|176592|176462|176592|176462|176592|176462|1
1730330750000|2024-10-30 23:25:50|176591.5|176461.5|176591.5|176461.5|176591.5|176461.5|176591.5|176461.5|1
1730330760000|2024-10-30 23:26:00|176592|176462|176592|176462|176592|176462|176592|176462|1
1730330780000|2024-10-30 23:26:20|176590.5|176460.5|176591.5|176461.5|176591.5|176461.5|176590.5|176460.5|2
1730330790000|2024-10-30 23:26:30|176592|176462|176591.3|176461.3|176592|176462|176591.3|176461.3|2
1730330810000|2024-10-30 23:26:50|176590.7|176460.7|176590.7|176460.7|176590.7|176460.7|176590.7|176460.7|1
1730330830000|2024-10-30 23:27:10|176591|176461|176592|176462|176592|176462|176591|176461|2
1730330840000|2024-10-30 23:27:20|176591|176461|176592|176462|176592|176462|176591|176461|2
1730330850000|2024-10-30 23:27:30|176592.5|176462.5|176592.5|176462.5|176592.5|176462.5|176592.5|176462.5|1
1730330870000|2024-10-30 23:27:50|176592|176462|176592|176462|176592|176462|176592|176462|1
1730330880000|2024-10-30 23:28:00|176591.5|176461.5|176591.5|176461.5|176591.5|176461.5|176591.5|176461.5|1
1730330890000|2024-10-30 23:28:10|176592.5|176462.5|176591.5|176461.5|176592.5|176462.5|176591.5|176461.5|2
1730330900000|2024-10-30 23:28:20|176592.5|176462.5|176592|176462|176592.5|176462.5|176592|176462|2
1730330910000|2024-10-30 23:28:30|176591|176461|176590.4|176460.4|176591|176461|176590.4|176460.4|5
1730330920000|2024-10-30 23:28:40|176591|176461|176591.3|176461.3|176591.3|176461.3|176590.4|176460.4|5
1730330930000|2024-10-30 23:28:50|176590.7|176460.7|176590|176460|176590.7|176460.7|176590|176460|4
1730330940000|2024-10-30 23:29:00|176589.7|176459.7|176590.5|176460.5|176590.5|176460.5|176589.7|176459.7|2
1730330950000|2024-10-30 23:29:10|176589.5|176459.5|176586|176456|176589.5|176459.5|176586|176456|3
1730330960000|2024-10-30 23:29:20|176585|176455|176585|176455|176586|176456|176585|176455|3
1730330970000|2024-10-30 23:29:30|176584.5|176454.5|176586|176456|176586|176456|176583.5|176453.5|4
1730330980000|2024-10-30 23:29:40|176585.7|176455.7|176585.7|176455.7|176585.7|176455.7|176585.7|176455.7|1
1730330990000|2024-10-30 23:29:50|176586|176456|176586|176456|176586|176456|176586|176456|1
1730331000000|2024-10-30 23:30:00|176586.4|176456.4|176585|176455|176586.4|176456.4|176585|176455|2
1730331010000|2024-10-30 23:30:10|176584.5|176454.5|176584.5|176454.5|176584.5|176454.5|176584.5|176454.5|1
1730331020000|2024-10-30 23:30:20|176585|176455|176585|176455|176585|176455|176585|176455|1
1730331030000|2024-10-30 23:30:30|176584|176454|176586|176456|176586|176456|176584|176454|2
1730331040000|2024-10-30 23:30:40|176586.7|176456.7|176586|176456|176586.7|176456.7|176586|176456|2
1730331050000|2024-10-30 23:30:50|176586.4|176456.4|176587.4|176457.4|176587.4|176457.4|176586.4|176456.4|2
1730331060000|2024-10-30 23:31:00|176587.7|176457.7|176588|176458|176588|176458|176587.7|176457.7|2
1730331070000|2024-10-30 23:31:10|176587|176457|176587|176457|176587|176457|176587|176457|1
1730331080000|2024-10-30 23:31:20|176587.5|176457.5|176586.5|176456.5|176588|176458|176586.5|176456.5|5
1730331090000|2024-10-30 23:31:30|176587.7|176457.7|176587.7|176457.7|176587.7|176457.7|176587.7|176457.7|1
1730331120000|2024-10-30 23:32:00|176588|176458|176588|176458|176588|176458|176588|176458|1
1730331130000|2024-10-30 23:32:10|176587|176457|176587|176457|176588|176458|176587|176457|3
1730331150000|2024-10-30 23:32:30|176586.5|176456.5|176588.4|176458.4|176588.4|176458.4|176586.5|176456.5|3
1730331160000|2024-10-30 23:32:40|176588|176458|176588.7|176458.7|176588.7|176458.7|176587.4|176457.4|5
1730331170000|2024-10-30 23:32:50|176588.4|176458.4|176588.4|176458.4|176588.4|176458.4|176588.4|176458.4|1
1730331180000|2024-10-30 23:33:00|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730331200000|2024-10-30 23:33:20|176567|176477|176567|176477|176568|176478|176567|176477|3
1730331210000|2024-10-30 23:33:30|176568|176478|176568.4|176478.4|176568.4|176478.4|176568|176478|2
1730331220000|2024-10-30 23:33:40|176568.7|176478.7|176568.7|176478.7|176568.7|176478.7|176568.7|176478.7|1
1730331230000|2024-10-30 23:33:50|176568.4|176478.4|176568.4|176478.4|176568.4|176478.4|176568.4|176478.4|1
1730331240000|2024-10-30 23:34:00|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730331250000|2024-10-30 23:34:10|176568|176478|176568|176478|176568|176478|176568|176478|1
1730331260000|2024-10-30 23:34:20|176567.5|176477.5|176568.5|176478.5|176568.5|176478.5|176567.5|176477.5|2
1730331270000|2024-10-30 23:34:30|176569|176479|176569|176479|176569|176479|176569|176479|1
1730331290000|2024-10-30 23:34:50|176569.4|176479.4|176569.4|176479.4|176569.4|176479.4|176569.4|176479.4|1
1730331300000|2024-10-30 23:35:00|176568.7|176478.7|176568.7|176478.7|176568.7|176478.7|176568.7|176478.7|1
1730331310000|2024-10-30 23:35:10|176569|176479|176568|176478|176569|176479|176568|176478|2
1730331320000|2024-10-30 23:35:20|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|1
1730331330000|2024-10-30 23:35:30|176568|176478|176568.4|176478.4|176568.4|176478.4|176567.5|176477.5|3
1730331340000|2024-10-30 23:35:40|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|1
1730331350000|2024-10-30 23:35:50|176568.4|176478.4|176568.4|176478.4|176568.4|176478.4|176568.4|176478.4|1
1730331360000|2024-10-30 23:36:00|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730331380000|2024-10-30 23:36:20|176568|176478|176568|176478|176568|176478|176568|176478|1
1730331400000|2024-10-30 23:36:40|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|1
1730331410000|2024-10-30 23:36:50|176569.5|176479.5|176569.5|176479.5|176570|176480|176569.5|176479.5|3
1730331420000|2024-10-30 23:37:00|176570|176480|176570|176480|176570|176480|176569|176479|3
1730331430000|2024-10-30 23:37:10|176570.5|176480.5|176570.5|176480.5|176570.5|176480.5|176570.5|176480.5|1
1730331440000|2024-10-30 23:37:20|176571|176481|176573.5|176483.5|176573.5|176483.5|176571|176481|3
1730331450000|2024-10-30 23:37:30|176573|176483|176571|176481|176573|176483|176571|176481|4
1730331470000|2024-10-30 23:37:50|176571.7|176481.7|176571.7|176481.7|176571.7|176481.7|176571.7|176481.7|1
1730331480000|2024-10-30 23:38:00|176571.4|176481.4|176572|176482|176572|176482|176571.4|176481.4|2
1730331490000|2024-10-30 23:38:10|176573|176483|176573.5|176483.5|176573.5|176483.5|176573|176483|2
1730331500000|2024-10-30 23:38:20|176573|176483|176571.5|176481.5|176573|176483|176571.5|176481.5|4
1730331510000|2024-10-30 23:38:30|176571|176481|176571|176481|176571|176481|176571|176481|1
1730331530000|2024-10-30 23:38:50|176571.4|176481.4|176570.4|176480.4|176571.4|176481.4|176570.4|176480.4|3
1730331540000|2024-10-30 23:39:00|176569.7|176479.7|176570|176480|176570.4|176480.4|176569.7|176479.7|3
1730331550000|2024-10-30 23:39:10|176569|176479|176569|176479|176569|176479|176569|176479|1
1730331560000|2024-10-30 23:39:20|176568.5|176478.5|176568|176478|176569|176479|176568|176478|3
1730331570000|2024-10-30 23:39:30|176568.7|176478.7|176568.4|176478.4|176568.7|176478.7|176568.4|176478.4|2
1730331590000|2024-10-30 23:39:50|176568|176478|176568.4|176478.4|176568.4|176478.4|176568|176478|2
1730331610000|2024-10-30 23:40:10|176567.5|176477.5|176567|176477|176569|176479|176567|176477|7
1730331620000|2024-10-30 23:40:20|176568|176478|176568.5|176478.5|176568.5|176478.5|176568|176478|2
1730331630000|2024-10-30 23:40:30|176569.5|176479.5|176569.4|176479.4|176569.5|176479.5|176569|176479|3
1730331640000|2024-10-30 23:40:40|176569.7|176479.7|176569.7|176479.7|176570|176480|176569.7|176479.7|3
1730331650000|2024-10-30 23:40:50|176570|176480|176569.4|176479.4|176570|176480|176569.4|176479.4|2
1730331660000|2024-10-30 23:41:00|176570|176480|176570|176480|176570|176480|176570|176480|1
1730331670000|2024-10-30 23:41:10|176569|176479|176568.5|176478.5|176570|176480|176568.5|176478.5|4
1730331690000|2024-10-30 23:41:30|176569|176479|176569|176479|176569|176479|176568.5|176478.5|3
1730331700000|2024-10-30 23:41:40|176569.4|176479.4|176569|176479|176569.4|176479.4|176568.4|176478.4|5
1730331720000|2024-10-30 23:42:00|176569.4|176479.4|176568.7|176478.7|176569.4|176479.4|176568.7|176478.7|2
1730331730000|2024-10-30 23:42:10|176568|176478|176568|176478|176568|176478|176568|176478|1
1730331740000|2024-10-30 23:42:20|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730331750000|2024-10-30 23:42:30|176568|176478|176569|176479|176570|176480|176568|176478|6
1730331760000|2024-10-30 23:42:40|176568.4|176478.4|176567.7|176477.7|176568.4|176478.4|176567.7|176477.7|2
1730331770000|2024-10-30 23:42:50|176567.4|176477.4|176567.4|176477.4|176567.4|176477.4|176567.4|176477.4|1
1730331780000|2024-10-30 23:43:00|176568|176478|176568.7|176478.7|176568.7|176478.7|176568|176478|2
1730331790000|2024-10-30 23:43:10|176568|176478|176567.5|176477.5|176568|176478|176567.5|176477.5|2
1730331800000|2024-10-30 23:43:20|176568|176478|176567.5|176477.5|176568|176478|176567.5|176477.5|2
1730331810000|2024-10-30 23:43:30|176568|176478|176568|176478|176568|176478|176567|176477|3
1730331830000|2024-10-30 23:43:50|176568.7|176478.7|176568|176478|176568.7|176478.7|176568|176478|2
1730331840000|2024-10-30 23:44:00|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|1
1730331850000|2024-10-30 23:44:10|176566.5|176476.5|176567|176477|176567|176477|176566.5|176476.5|2
1730331870000|2024-10-30 23:44:30|176567.5|176477.5|176568.4|176478.4|176569.4|176479.4|176567.5|176477.5|10
1730331880000|2024-10-30 23:44:40|176569|176479|176567.4|176477.4|176569.4|176479.4|176567.4|176477.4|7
1730331890000|2024-10-30 23:44:50|176566.7|176476.7|176566.7|176476.7|176566.7|176476.7|176566|176476|3
1730331900000|2024-10-30 23:45:00|176567|176477|176566.3|176476.3|176567|176477|176566.3|176476.3|4
1730331910000|2024-10-30 23:45:10|176563|176473|176564.5|176474.5|176564.5|176474.5|176563|176473|3
1730331920000|2024-10-30 23:45:20|176565.5|176475.5|176565.5|176475.5|176565.5|176475.5|176565.5|176475.5|1
1730331930000|2024-10-30 23:45:30|176566|176476|176568|176478|176568|176478|176566|176476|5
1730331940000|2024-10-30 23:45:40|176568.3|176478.3|176568.3|176478.3|176568.3|176478.3|176568.3|176478.3|1
1730331950000|2024-10-30 23:45:50|176568|176478|176568|176478|176568|176478|176568|176478|1
1730331960000|2024-10-30 23:46:00|176567.4|176477.4|176566|176476|176567.4|176477.4|176566|176476|3
1730331970000|2024-10-30 23:46:10|176567|176477|176567|176477|176567|176477|176567|176477|1
1730331980000|2024-10-30 23:46:20|176568|176478|176570.5|176480.5|176570.5|176480.5|176568|176478|5
1730331990000|2024-10-30 23:46:30|176569.5|176479.5|176569|176479|176569.5|176479.5|176568.5|176478.5|4
1730332010000|2024-10-30 23:46:50|176568.7|176478.7|176568.3|176478.3|176568.7|176478.7|176568.3|176478.3|2
1730332020000|2024-10-30 23:47:00|176567.7|176477.7|176568|176478|176568|176478|176567.4|176477.4|4
1730332030000|2024-10-30 23:47:10|176567|176477|176568|176478|176568|176478|176567|176477|2
1730332040000|2024-10-30 23:47:20|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730332050000|2024-10-30 23:47:30|176568|176478|176568.7|176478.7|176568.7|176478.7|176568|176478|2
1730332060000|2024-10-30 23:47:40|176568|176478|176568.4|176478.4|176568.4|176478.4|176568|176478|3
1730332080000|2024-10-30 23:48:00|176568|176478|176569|176479|176569|176479|176568|176478|3
1730332090000|2024-10-30 23:48:10|176568.5|176478.5|176568|176478|176568.5|176478.5|176567.5|176477.5|3
1730332100000|2024-10-30 23:48:20|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|1
1730332110000|2024-10-30 23:48:30|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730332120000|2024-10-30 23:48:40|176568.5|176478.5|176568|176478|176568.5|176478.5|176567.5|176477.5|5
1730332140000|2024-10-30 23:49:00|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730332150000|2024-10-30 23:49:10|176568|176478|176567.5|176477.5|176568|176478|176567.5|176477.5|2
1730332160000|2024-10-30 23:49:20|176568|176478|176567.5|176477.5|176568|176478|176567.5|176477.5|2
1730332170000|2024-10-30 23:49:30|176568|176478|176568.7|176478.7|176568.7|176478.7|176568|176478|2
1730332190000|2024-10-30 23:49:50|176567.7|176477.7|176568.4|176478.4|176568.4|176478.4|176567.7|176477.7|2
1730332200000|2024-10-30 23:50:00|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730332210000|2024-10-30 23:50:10|176568|176478|176569.4|176479.4|176570|176480|176567.5|176477.5|9
1730332230000|2024-10-30 23:50:30|176569.7|176479.7|176570.4|176480.4|176570.4|176480.4|176569.7|176479.7|2
1730332240000|2024-10-30 23:50:40|176570.7|176480.7|176570.4|176480.4|176570.7|176480.7|176569.7|176479.7|3
1730332250000|2024-10-30 23:50:50|176569.7|176479.7|176571|176481|176571|176481|176569.7|176479.7|3
1730332260000|2024-10-30 23:51:00|176570.7|176480.7|176571|176481|176571|176481|176570.7|176480.7|2
1730332270000|2024-10-30 23:51:10|176570|176480|176571|176481|176571|176481|176570|176480|2
1730332280000|2024-10-30 23:51:20|176571.5|176481.5|176571|176481|176572|176482|176571|176481|4
1730332290000|2024-10-30 23:51:30|176570.5|176480.5|176570.4|176480.4|176570.5|176480.5|176570.4|176480.4|2
1730332300000|2024-10-30 23:51:40|176570.7|176480.7|176569.4|176479.4|176570.7|176480.7|176569.4|176479.4|3
1730332320000|2024-10-30 23:52:00|176569|176479|176566.5|176476.5|176569|176479|176566.5|176476.5|4
1730332330000|2024-10-30 23:52:10|176567|176477|176566.5|176476.5|176567|176477|176566.5|176476.5|2
1730332340000|2024-10-30 23:52:20|176565.5|176475.5|176565.5|176475.5|176565.5|176475.5|176565.5|176475.5|1
1730332350000|2024-10-30 23:52:30|176566.5|176476.5|176567|176477|176567|176477|176565.5|176475.5|3
1730332360000|2024-10-30 23:52:40|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|176567|176477|3
1730332370000|2024-10-30 23:52:50|176567.4|176477.4|176567.4|176477.4|176567.4|176477.4|176567.4|176477.4|1
1730332380000|2024-10-30 23:53:00|176566.7|176476.7|176564|176474|176566.7|176476.7|176564|176474|7
1730332390000|2024-10-30 23:53:10|176564.5|176474.5|176564.5|176474.5|176564.5|176474.5|176564.5|176474.5|1
1730332400000|2024-10-30 23:53:20|176564|176474|176564|176474|176564.5|176474.5|176564|176474|3
1730332410000|2024-10-30 23:53:30|176566|176476|176566|176476|176566|176476|176566|176476|1
1730332430000|2024-10-30 23:53:50|176566.4|176476.4|176566|176476|176566.4|176476.4|176566|176476|2
1730332440000|2024-10-30 23:54:00|176565|176475|176565|176475|176565|176475|176565|176475|1
1730332450000|2024-10-30 23:54:10|176564.5|176474.5|176565|176475|176565|176475|176564.5|176474.5|4
1730332460000|2024-10-30 23:54:20|176564.5|176474.5|176564.5|176474.5|176565|176475|176564.5|176474.5|3
1730332470000|2024-10-30 23:54:30|176566.4|176476.4|176566.4|176476.4|176566.4|176476.4|176566.4|176476.4|1
1730332480000|2024-10-30 23:54:40|176566|176476|176566|176476|176566|176476|176566|176476|1
1730332490000|2024-10-30 23:54:50|176566.4|176476.4|176566|176476|176566.4|176476.4|176566|176476|2
1730332500000|2024-10-30 23:55:00|176566.4|176476.4|176565.5|176475.5|176567|176477|176565.5|176475.5|4
1730332510000|2024-10-30 23:55:10|176566|176476|176564|176474|176566|176476|176564|176474|3
1730332520000|2024-10-30 23:55:20|176565|176475|176565|176475|176565|176475|176565|176475|1
1730332530000|2024-10-30 23:55:30|176565.5|176475.5|176567.4|176477.4|176567.4|176477.4|176565.5|176475.5|3
1730332540000|2024-10-30 23:55:40|176568|176478|176567.4|176477.4|176568|176478|176567.4|176477.4|2
1730332550000|2024-10-30 23:55:50|176566.7|176476.7|176566.7|176476.7|176566.7|176476.7|176566.7|176476.7|1
1730332560000|2024-10-30 23:56:00|176567.4|176477.4|176566.5|176476.5|176567.7|176477.7|176566.5|176476.5|3
1730332570000|2024-10-30 23:56:10|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730332590000|2024-10-30 23:56:30|176567|176477|176567.4|176477.4|176567.4|176477.4|176566|176476|3
1730332600000|2024-10-30 23:56:40|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|176567.7|176477.7|1
1730332610000|2024-10-30 23:56:50|176567.4|176477.4|176567.4|176477.4|176567.7|176477.7|176567.4|176477.4|3
1730332620000|2024-10-30 23:57:00|176566|176476|176566|176476|176566|176476|176566|176476|1
1730332630000|2024-10-30 23:57:10|176567|176477|176566|176476|176567|176477|176566|176476|2
1730332650000|2024-10-30 23:57:30|176565|176475|176568|176478|176568|176478|176565|176475|5
1730332660000|2024-10-30 23:57:40|176568.7|176478.7|176568.7|176478.7|176568.7|176478.7|176568.7|176478.7|1
1730332670000|2024-10-30 23:57:50|176568.4|176478.4|176569.4|176479.4|176569.4|176479.4|176568|176478|5
1730332680000|2024-10-30 23:58:00|176570|176480|176570|176480|176570|176480|176570|176480|1
1730332690000|2024-10-30 23:58:10|176571.5|176481.5|176570.5|176480.5|176571.5|176481.5|176570.5|176480.5|2
1730332700000|2024-10-30 23:58:20|176571|176481|176571|176481|176571|176481|176571|176481|1
1730332710000|2024-10-30 23:58:30|176570|176480|176569.5|176479.5|176570|176480|176569.5|176479.5|2
1730332720000|2024-10-30 23:58:40|176570.5|176480.5|176570.5|176480.5|176570.5|176480.5|176570.5|176480.5|1
1730332730000|2024-10-30 23:58:50|176571|176481|176570.5|176480.5|176571|176481|176570.5|176480.5|4
1730332740000|2024-10-30 23:59:00|176570|176480|176569|176479|176570|176480|176569|176479|4
1730332750000|2024-10-30 23:59:10|176569.5|176479.5|176569.5|176479.5|176571|176481|176569.5|176479.5|4
1730332760000|2024-10-30 23:59:20|176570.5|176480.5|176568.5|176478.5|176570.5|176480.5|176568|176478|6
1730332770000|2024-10-30 23:59:30|176569.5|176479.5|176569.7|176479.7|176570.5|176480.5|176569.5|176479.5|4
1730332780000|2024-10-30 23:59:40|176570.4|176480.4|176569.7|176479.7|176570.4|176480.4|176569.7|176479.7|4
1730332790000|2024-10-30 23:59:50|176569|176479|176569.7|176479.7|176569.7|176479.7|176569|176479|2
1730332800000|2024-10-31 00:00:00|176581.3|176451.3|176574.2|176444.2|176605|176451.3|176573.3|176399.5|14
1730332810000|2024-10-31 00:00:10|176574.5|176444.5|176579.5|176449.5|176579.5|176449.5|176574.2|176444.2|10
1730332820000|2024-10-31 00:00:20|176579.2|176449.2|176581.5|176451.5|176581.5|176451.5|176579.2|176449.2|2
1730332830000|2024-10-31 00:00:30|176581.2|176451.2|176561.5|176471.5|176581.2|176473.5|176561.5|176451.2|4
1730332840000|2024-10-31 00:00:40|176560.9|176470.9|176558.9|176468.9|176560.9|176470.9|176558.2|176468.2|6
1730332850000|2024-10-31 00:00:50|176556.2|176466.2|176555.5|176465.5|176558.9|176468.9|176555.5|176465.5|6
1730332860000|2024-10-31 00:01:00|176556.9|176466.9|176556.5|176466.5|176579.9|176469.5|176556.2|176446.9|10
1730332870000|2024-10-31 00:01:10|176555.5|176465.5|176555.5|176465.5|176555.5|176465.5|176555.5|176465.5|1
1730332880000|2024-10-31 00:01:20|176557|176467|176559.5|176469.5|176561|176471|176557|176467|3
1730332890000|2024-10-31 00:01:30|176556|176466|176578.5|176448.5|176578.5|176468|176553|176447.9|8
1730332900000|2024-10-31 00:01:40|176578.2|176448.2|176579.5|176449.5|176579.5|176449.5|176578.2|176448.2|3
1730332910000|2024-10-31 00:01:50|176579.2|176449.2|176578.2|176448.2|176579.2|176449.2|176578.2|176448.2|3
1730332920000|2024-10-31 00:02:00|176578.5|176448.5|176578.2|176448.2|176578.5|176448.5|176576.9|176446.9|5
1730332930000|2024-10-31 00:02:10|176559|176469|176559.5|176469.5|176559.5|176469.5|176559|176469|2
1730332940000|2024-10-31 00:02:20|176559|176469|176559.5|176469.5|176560|176470|176559|176469|4
1730332950000|2024-10-31 00:02:30|176560|176470|176561.2|176471.2|176563|176473|176560|176470|3
1730332980000|2024-10-31 00:03:00|176560.9|176470.9|176561.8|176471.8|176561.8|176471.8|176560.9|176470.9|3
1730332990000|2024-10-31 00:03:10|176564|176474|176564|176474|176564|176474|176564|176474|1
1730333000000|2024-10-31 00:03:20|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|1
1730333010000|2024-10-31 00:03:30|176561.5|176471.5|176561.8|176471.8|176561.8|176471.8|176561.5|176471.5|2
1730333020000|2024-10-31 00:03:40|176561.5|176471.5|176561.8|176471.8|176561.8|176471.8|176561.5|176471.5|2
1730333040000|2024-10-31 00:04:00|176561.2|176471.2|176561.8|176471.8|176561.8|176471.8|176561.2|176471.2|2
1730333050000|2024-10-31 00:04:10|176564|176474|176563|176473|176564|176474|176563|176473|2
1730333060000|2024-10-31 00:04:20|176563.5|176473.5|176564.5|176474.5|176564.5|176474.5|176563.5|176473.5|2
1730333070000|2024-10-31 00:04:30|176564|176474|176559.8|176469.8|176564|176474|176559.8|176469.8|4
1730333090000|2024-10-31 00:04:50|176560.2|176470.2|176561.2|176471.2|176561.2|176471.2|176560.2|176470.2|3
1730333100000|2024-10-31 00:05:00|176560.9|176470.9|176561|176471|176561|176471|176559.5|176469.5|6
1730333110000|2024-10-31 00:05:10|176560.5|176470.5|176559.5|176469.5|176560.5|176470.5|176559.5|176469.5|2
1730333120000|2024-10-31 00:05:20|176559.8|176469.8|176559.5|176469.5|176559.8|176469.8|176559.2|176469.2|4
1730333130000|2024-10-31 00:05:30|176558.2|176468.2|176559.5|176469.5|176559.5|176469.5|176558.2|176468.2|4
1730333140000|2024-10-31 00:05:40|176559.2|176469.2|176559.5|176469.5|176559.8|176469.8|176558.2|176468.2|6
1730333150000|2024-10-31 00:05:50|176559.8|176469.8|176559.5|176469.5|176559.8|176469.8|176559.5|176469.5|2
1730333160000|2024-10-31 00:06:00|176558.9|176468.9|176560.2|176470.2|176560.2|176470.2|176558.9|176468.9|3
1730333170000|2024-10-31 00:06:10|176561.5|176471.5|176562.5|176472.5|176562.5|176472.5|176561.5|176471.5|2
1730333190000|2024-10-31 00:06:30|176560.9|176470.9|176561.2|176471.2|176561.2|176471.2|176560.9|176470.9|2
1730333200000|2024-10-31 00:06:40|176560.9|176470.9|176560.9|176470.9|176560.9|176470.9|176560.9|176470.9|1
1730333210000|2024-10-31 00:06:50|176561.2|176471.2|176561.5|176471.5|176561.5|176471.5|176561.2|176471.2|2
1730333220000|2024-10-31 00:07:00|176562.2|176472.2|176563.2|176473.2|176563.2|176473.2|176562.2|176472.2|3
1730333230000|2024-10-31 00:07:10|176566|176476|176566.5|176476.5|176566.5|176476.5|176566|176476|2
1730333240000|2024-10-31 00:07:20|176565.5|176475.5|176565.5|176475.5|176565.5|176475.5|176565.5|176475.5|1
1730333250000|2024-10-31 00:07:30|176565|176475|176562.5|176472.5|176565|176475|176562.5|176472.5|2
1730333280000|2024-10-31 00:08:00|176565|176475|176560.5|176470.5|176565|176475|176560.5|176470.5|3
1730333290000|2024-10-31 00:08:10|176561|176471|176562.5|176472.5|176563|176473|176561|176471|4
1730333310000|2024-10-31 00:08:30|176561.5|176471.5|176560.5|176470.5|176562|176472|176560.5|176470.5|3
1730333340000|2024-10-31 00:09:00|176559.2|176469.2|176558.5|176468.5|176559.2|176469.2|176558.5|176468.5|2
1730333370000|2024-10-31 00:09:30|176558.2|176468.2|176558.2|176468.2|176558.2|176468.2|176558.2|176468.2|1
1730333380000|2024-10-31 00:09:40|176557.8|176467.8|176558.5|176468.5|176558.5|176468.5|176557.8|176467.8|2
1730333400000|2024-10-31 00:10:00|176557.8|176467.8|176557.8|176467.8|176557.8|176467.8|176557.8|176467.8|1
1730333410000|2024-10-31 00:10:10|176558.5|176468.5|176556|176466|176559|176469|176555.5|176465.5|11
1730333420000|2024-10-31 00:10:20|176557.5|176467.5|176602.5|176397.5|176602.5|176467.5|176555.5|176396.5|8
1730333430000|2024-10-31 00:10:30|176603|176398|176567.2|176437.2|176603|176441.8|176566.5|176398|13
1730333440000|2024-10-31 00:10:40|176567.9|176437.9|176568.9|176438.9|176568.9|176438.9|176567.9|176437.9|3
1730333450000|2024-10-31 00:10:50|176570.2|176440.2|176570.2|176440.2|176570.2|176440.2|176569.5|176439.5|3
1730333460000|2024-10-31 00:11:00|176570.9|176440.9|176578.2|176448.2|176578.2|176448.2|176570.9|176440.9|7
1730333470000|2024-10-31 00:11:10|176580.9|176450.9|176581.5|176451.5|176581.5|176451.5|176580.9|176450.9|2
1730333480000|2024-10-31 00:11:20|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|1
1730333500000|2024-10-31 00:11:40|176563|176473|176563|176473|176563|176473|176563|176473|1
1730333510000|2024-10-31 00:11:50|176561.2|176471.2|176561.2|176471.2|176561.2|176471.2|176561.2|176471.2|1
1730333540000|2024-10-31 00:12:20|176563|176473|176563|176473|176563|176473|176563|176473|1
1730333570000|2024-10-31 00:12:50|176561.2|176471.2|176561.2|176471.2|176561.2|176471.2|176561.2|176471.2|1
1730333610000|2024-10-31 00:13:30|176563|176473|176563|176473|176563|176473|176563|176473|1
1730333620000|2024-10-31 00:13:40|176561.5|176471.5|176567.5|176477.5|176567.5|176477.5|176561.5|176471.5|4
1730333630000|2024-10-31 00:13:50|176564.2|176474.2|176564.2|176474.2|176564.2|176474.2|176564.2|176474.2|1
1730333650000|2024-10-31 00:14:10|176563.8|176473.8|176563.2|176473.2|176563.8|176473.8|176563.2|176473.2|2
1730333660000|2024-10-31 00:14:20|176566|176476|176566|176476|176566|176476|176566|176476|1
1730333690000|2024-10-31 00:14:50|176565.5|176475.5|176562.9|176472.9|176565.5|176475.5|176561.8|176471.8|4
1730333700000|2024-10-31 00:15:00|176562.5|176472.5|176561.8|176471.8|176562.9|176472.9|176561.8|176471.8|3
1730333710000|2024-10-31 00:15:10|176561.2|176471.2|176561.2|176471.2|176561.2|176471.2|176561.2|176471.2|1
1730333720000|2024-10-31 00:15:20|176563|176473|176563|176473|176563|176473|176563|176473|1
1730333730000|2024-10-31 00:15:30|176565|176475|176565|176475|176565|176475|176565|176475|1
1730333740000|2024-10-31 00:15:40|176564|176474|176564|176474|176564|176474|176564|176474|1
1730333750000|2024-10-31 00:15:50|176566|176476|176563.8|176473.8|176566|176476|176563.2|176473.2|3
1730333760000|2024-10-31 00:16:00|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|176563.5|176473.5|1
1730333770000|2024-10-31 00:16:10|176562.9|176472.9|176562.5|176472.5|176562.9|176472.9|176562.5|176472.5|2
1730333780000|2024-10-31 00:16:20|176562.9|176472.9|176563.5|176473.5|176563.5|176473.5|176562.5|176472.5|3
1730333790000|2024-10-31 00:16:30|176562|176472|176562|176472|176562|176472|176562|176472|1
1730333800000|2024-10-31 00:16:40|176562.5|176472.5|176564|176474|176564|176474|176562.5|176472.5|2
1730333810000|2024-10-31 00:16:50|176563|176473|176561.2|176471.2|176563|176473|176561.2|176471.2|2
1730333820000|2024-10-31 00:17:00|176562.5|176472.5|176563.2|176473.2|176563.8|176473.8|176562.5|176472.5|3
1730333830000|2024-10-31 00:17:10|176564.2|176474.2|176564.2|176474.2|176564.2|176474.2|176564.2|176474.2|1
1730333840000|2024-10-31 00:17:20|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|176567.5|176477.5|1
1730333870000|2024-10-31 00:17:50|176564.2|176474.2|176568|176478|176568.4|176478.4|176564.2|176474.2|3
1730333900000|2024-10-31 00:18:20|176567|176477|176568|176478|176568|176478|176567|176477|2
1730333910000|2024-10-31 00:18:30|176567.5|176477.5|176569.5|176479.5|176569.5|176479.5|176567.5|176477.5|4
1730333920000|2024-10-31 00:18:40|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|176568.5|176478.5|1
1730333930000|2024-10-31 00:18:50|176569|176479|176569|176479|176569|176479|176569|176479|1
1730333940000|2024-10-31 00:19:00|176570|176480|176573.4|176483.4|176573.4|176483.4|176570|176480|7
1730333950000|2024-10-31 00:19:10|176575.7|176485.7|176612.4|176482.4|176612.4|176493|176575.4|176482.4|8
1730333970000|2024-10-31 00:19:30|176610.8|176480.8|176590.8|176500.8|176611|176501|176590.8|176480.8|4
1730333990000|2024-10-31 00:19:50|176586.5|176496.5|176587|176497|176587|176497|176584|176494|4
1730334000000|2024-10-31 00:20:00|176584|176494|176584|176494|176587|176497|176584|176494|7
1730334010000|2024-10-31 00:20:10|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|1
1730334020000|2024-10-31 00:20:20|176588.8|176498.8|176587.8|176497.8|176588.8|176498.8|176587.8|176497.8|2
1730334040000|2024-10-31 00:20:40|176597.5|176507.5|176592.3|176502.3|176597.5|176507.5|176592.3|176502.3|4
1730334050000|2024-10-31 00:20:50|176592|176502|176592|176502|176592|176502|176591.5|176501.5|4
1730334060000|2024-10-31 00:21:00|176592.5|176502.5|176591.8|176501.8|176592.5|176502.5|176591.5|176501.5|3
1730334070000|2024-10-31 00:21:10|176592|176502|176590.5|176500.5|176592.8|176502.8|176590.5|176500.5|3
1730334080000|2024-10-31 00:21:20|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|176589.5|176499.5|1
1730334090000|2024-10-31 00:21:30|176590.5|176500.5|176590.5|176500.5|176590.5|176500.5|176590.5|176500.5|1
1730334100000|2024-10-31 00:21:40|176592.8|176502.8|176592.5|176502.5|176592.8|176502.8|176592.5|176502.5|2
1730334110000|2024-10-31 00:21:50|176592|176502|176592.5|176502.5|176592.5|176502.5|176592|176502|2
1730334120000|2024-10-31 00:22:00|176592.8|176502.8|176596.5|176506.5|176596.5|176506.5|176592.8|176502.8|6
1730334130000|2024-10-31 00:22:10|176596.3|176506.3|176598.5|176508.5|176598.5|176508.5|176595.8|176505.8|7
1730334140000|2024-10-31 00:22:20|176599|176509|176599.5|176509.5|176600|176510|176599|176509|5
1730334150000|2024-10-31 00:22:30|176599.8|176509.8|176600|176510|176600.5|176510.5|176599.8|176509.8|3
1730334160000|2024-10-31 00:22:40|176600.5|176510.5|176600.3|176510.3|176601.3|176511.3|176600.3|176510.3|3
1730334170000|2024-10-31 00:22:50|176600.5|176510.5|176600.5|176510.5|176600.5|176510.5|176600|176510|3
1730334190000|2024-10-31 00:23:10|176601.3|176511.3|176606.5|176516.5|176606.5|176516.5|176601.3|176511.3|2
1730334200000|2024-10-31 00:23:20|176607.5|176517.5|176606.5|176516.5|176607.5|176517.5|176606.5|176516.5|2
1730334210000|2024-10-31 00:23:30|176608|176518|176608|176518|176608|176518|176608|176518|1
1730334220000|2024-10-31 00:23:40|176601.5|176511.5|176601.3|176511.3|176601.5|176511.5|176600.3|176510.3|4
1730334230000|2024-10-31 00:23:50|176601.8|176511.8|176601.8|176511.8|176601.8|176511.8|176601.8|176511.8|1
1730334240000|2024-10-31 00:24:00|176601.3|176511.3|176600|176510|176601.3|176511.3|176600|176510|4
1730334250000|2024-10-31 00:24:10|176605|176515|176605.5|176515.5|176605.5|176515.5|176605|176515|2
1730334260000|2024-10-31 00:24:20|176605|176515|176605|176515|176605|176515|176605|176515|1
1730334270000|2024-10-31 00:24:30|176604.5|176514.5|176603|176513|176604.5|176514.5|176603|176513|2
1730334280000|2024-10-31 00:24:40|176599|176509|176599|176509|176599|176509|176599|176509|1
1730334310000|2024-10-31 00:25:10|176603|176513|176603.5|176513.5|176603.5|176513.5|176603|176513|2
1730334320000|2024-10-31 00:25:20|176604.5|176514.5|176604.5|176514.5|176604.5|176514.5|176604.5|176514.5|1
1730334330000|2024-10-31 00:25:30|176604|176514|176604|176514|176604|176514|176604|176514|1
1730334340000|2024-10-31 00:25:40|176599.5|176509.5|176599|176509|176599.5|176509.5|176599|176509|2
1730334360000|2024-10-31 00:26:00|176599.3|176509.3|176599.3|176509.3|176599.3|176509.3|176599.3|176509.3|1
1730334380000|2024-10-31 00:26:20|176603.5|176513.5|176603|176513|176603.5|176513.5|176603|176513|2
1730334400000|2024-10-31 00:26:40|176599|176509|176599.3|176509.3|176599.3|176509.3|176599|176509|2
1730334410000|2024-10-31 00:26:50|176600.5|176510.5|176599.8|176509.8|176600.5|176510.5|176599.8|176509.8|3
1730334420000|2024-10-31 00:27:00|176599.5|176509.5|176600|176510|176600|176510|176599.5|176509.5|2
1730334430000|2024-10-31 00:27:10|176606.5|176516.5|176606.5|176516.5|176606.5|176516.5|176606.5|176516.5|1
1730334440000|2024-10-31 00:27:20|176607.5|176517.5|176606|176516|176607.5|176517.5|176606|176516|3
1730334460000|2024-10-31 00:27:40|176606.5|176516.5|176601.3|176511.3|176606.5|176516.5|176600.8|176510.8|3
1730334470000|2024-10-31 00:27:50|176600.3|176510.3|176600.3|176510.3|176600.3|176510.3|176600.3|176510.3|1
1730334480000|2024-10-31 00:28:00|176599.5|176509.5|176599.5|176509.5|176599.5|176509.5|176599.5|176509.5|1
1730334490000|2024-10-31 00:28:10|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|1
1730334520000|2024-10-31 00:28:40|176599.3|176509.3|176599.3|176509.3|176599.3|176509.3|176599.3|176509.3|1
1730334530000|2024-10-31 00:28:50|176599.5|176509.5|176599.8|176509.8|176599.8|176509.8|176599.5|176509.5|2
1730334540000|2024-10-31 00:29:00|176599.5|176509.5|176599.5|176509.5|176599.5|176509.5|176599.5|176509.5|1
1730334550000|2024-10-31 00:29:10|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|176603.5|176513.5|1
1730334560000|2024-10-31 00:29:20|176604.5|176514.5|176605|176515|176605|176515|176604|176514|4
1730334570000|2024-10-31 00:29:30|176603.5|176513.5|176607.5|176517.5|176607.5|176517.5|176603.5|176513.5|5
1730334580000|2024-10-31 00:29:40|176601.3|176511.3|176601.8|176511.8|176601.8|176511.8|176600.8|176510.8|3
1730334590000|2024-10-31 00:29:50|176601.5|176511.5|176602|176512|176602|176512|176601.5|176511.5|6
1730334600000|2024-10-31 00:30:00|176605|176515|176605.8|176515.8|176609.3|176519.3|176605|176515|6
1730334610000|2024-10-31 00:30:10|176606.3|176516.3|176718.5|176515|176718.5|176517|176606.3|176515|4
1730334620000|2024-10-31 00:30:20|176712.5|176582.5|176718.2|176588.2|176719.5|176589.5|176712.5|176582.5|8
1730334630000|2024-10-31 00:30:30|176718.7|176588.7|176718.9|176588.9|176719.5|176589.5|176717.9|176587.9|5
1730334640000|2024-10-31 00:30:40|176718.7|176588.7|176717.7|176587.7|176718.7|176588.7|176717.7|176587.7|6
1730334650000|2024-10-31 00:30:50|176717.5|176587.5|176723|176593|176723|176593|176717.5|176587.5|4
1730334660000|2024-10-31 00:31:00|176722|176592|176705.2|176575.2|176722.5|176592.5|176705.2|176575.2|7
1730334670000|2024-10-31 00:31:10|176705.8|176575.8|176706.5|176576.5|176706.5|176576.5|176705.8|176575.8|2
1730334680000|2024-10-31 00:31:20|176708.3|176578.3|176708.3|176578.3|176708.3|176578.3|176708.3|176578.3|1
1730334700000|2024-10-31 00:31:40|176708.5|176578.5|176708.5|176578.5|176708.5|176578.5|176708.5|176578.5|1
1730334710000|2024-10-31 00:31:50|176708.3|176578.3|176708.3|176578.3|176708.3|176578.3|176708.3|176578.3|1
1730334720000|2024-10-31 00:32:00|176690|176600|176710.5|176580.5|176710.5|176600|176690|176580.5|2
1730334730000|2024-10-31 00:32:10|176712.5|176582.5|176714.5|176584.5|176714.5|176584.5|176712.5|176582.5|3
1730334740000|2024-10-31 00:32:20|176708.5|176578.5|176708.3|176578.3|176708.5|176578.5|176708.3|176578.3|2
1730334760000|2024-10-31 00:32:40|176711.3|176581.3|176709.3|176579.3|176711.3|176581.3|176709.3|176579.3|2
1730334770000|2024-10-31 00:32:50|176710.3|176580.3|176696|176606|176710.3|176608|176696|176580.3|5
1730334780000|2024-10-31 00:33:00|176698|176608|176696|176606|176698|176608|176696|176606|2
1730334790000|2024-10-31 00:33:10|176698|176608|176696|176606|176698|176608|176696|176606|2
1730334800000|2024-10-31 00:33:20|176698|176608|176707|176577|176716|176608|176698|176577|3
1730334810000|2024-10-31 00:33:30|176709.3|176579.3|176709.3|176579.3|176709.3|176579.3|176709.3|176579.3|1
1730334820000|2024-10-31 00:33:40|176710.3|176580.3|176707|176577|176710.3|176580.3|176707|176577|4
1730334830000|2024-10-31 00:33:50|176706.9|176576.9|176705.5|176575.5|176706.9|176576.9|176705.2|176575.2|3
1730334840000|2024-10-31 00:34:00|176710.5|176580.5|176712.5|176582.5|176712.5|176582.5|176710.5|176580.5|5
1730334850000|2024-10-31 00:34:10|176712|176582|176691.5|176601.5|176712|176602|176691.5|176582|3
1730334860000|2024-10-31 00:34:20|176687|176597|176687.8|176597.8|176688.8|176598.8|176686.3|176596.3|7
1730334870000|2024-10-31 00:34:30|176688.8|176598.8|176690|176600|176690|176600|176688.8|176598.8|3
1730334880000|2024-10-31 00:34:40|176707.5|176577.5|176708.8|176578.8|176708.8|176578.8|176706.7|176576.7|4
1730334890000|2024-10-31 00:34:50|176709|176579|176695|176605|176709|176605|176695|176579|2
1730334900000|2024-10-31 00:35:00|176695.5|176605.5|176696|176606|176696|176606|176695.5|176605.5|2
1730334910000|2024-10-31 00:35:10|176696.5|176606.5|176697.5|176607.5|176698|176608|176696.5|176606.5|4
1730334920000|2024-10-31 00:35:20|176690|176600|176690|176600|176690|176600|176690|176600|1
1730334940000|2024-10-31 00:35:40|176690.3|176600.3|176690.3|176600.3|176690.3|176600.3|176690.3|176600.3|1
1730334950000|2024-10-31 00:35:50|176698|176608|176698|176608|176698|176608|176698|176608|1
1730334970000|2024-10-31 00:36:10|176701|176611|176701|176611|176701|176611|176701|176611|1
1730334980000|2024-10-31 00:36:20|176691.8|176601.8|176691.8|176601.8|176691.8|176601.8|176691.8|176601.8|1
1730335000000|2024-10-31 00:36:40|176691.5|176601.5|176691.5|176601.5|176691.5|176601.5|176691.5|176601.5|1
1730335010000|2024-10-31 00:36:50|176701|176611|176701|176611|176701|176611|176701|176611|1
1730335020000|2024-10-31 00:37:00|176702|176612|176702|176612|176702|176612|176702|176612|1
1730335040000|2024-10-31 00:37:20|176692.3|176602.3|176691.8|176601.8|176692.3|176602.3|176691.8|176601.8|2
1730335050000|2024-10-31 00:37:30|176692.3|176602.3|176691.8|176601.8|176692.3|176602.3|176691.8|176601.8|2
1730335060000|2024-10-31 00:37:40|176691.5|176601.5|176691.5|176601.5|176691.5|176601.5|176691.5|176601.5|1
1730335070000|2024-10-31 00:37:50|176700.5|176610.5|176700.5|176610.5|176700.5|176610.5|176700.5|176610.5|1
1730335080000|2024-10-31 00:38:00|176701|176611|176700.5|176610.5|176701|176611|176700.5|176610.5|2
1730335100000|2024-10-31 00:38:20|176691.5|176601.5|176691.5|176601.5|176691.5|176601.5|176691.5|176601.5|1
1730335130000|2024-10-31 00:38:50|176701|176611|176701|176611|176701|176611|176701|176611|1
1730335140000|2024-10-31 00:39:00|176700.5|176610.5|176700.5|176610.5|176700.5|176610.5|176700.5|176610.5|1
1730335150000|2024-10-31 00:39:10|176701.5|176611.5|176704.5|176614.5|176704.5|176614.5|176701.5|176611.5|3
1730335160000|2024-10-31 00:39:20|176705.5|176615.5|176707|176617|176708|176618|176705.5|176615.5|3
1730335170000|2024-10-31 00:39:30|176706.3|176616.3|176703.5|176613.5|176706.3|176616.3|176703.5|176613.5|3
1730335180000|2024-10-31 00:39:40|176696.5|176606.5|176697.8|176607.8|176697.8|176607.8|176696.5|176606.5|2
1730335190000|2024-10-31 00:39:50|176699.8|176609.8|176699.8|176609.8|176699.8|176609.8|176699.8|176609.8|1
1730335200000|2024-10-31 00:40:00|176699|176609|176695|176605|176699|176609|176694|176604|4
1730335220000|2024-10-31 00:40:20|176698|176608|176702.5|176612.5|176702.5|176612.5|176698|176608|3
1730335240000|2024-10-31 00:40:40|176706.5|176616.5|176705.3|176615.3|176708|176618|176705.3|176615.3|3
1730335260000|2024-10-31 00:41:00|176706.3|176616.3|176696.5|176606.5|176706.3|176616.3|176696.5|176606.5|3
1730335270000|2024-10-31 00:41:10|176699|176609|176699|176609|176699|176609|176699|176609|1
1730335280000|2024-10-31 00:41:20|176698.8|176608.8|176698.3|176608.3|176698.8|176608.8|176698.3|176608.3|2
1730335290000|2024-10-31 00:41:30|176697|176607|176687.5|176597.5|176697|176607|176686|176596|3
1730335300000|2024-10-31 00:41:40|176688|176598|176695|176605|176695|176605|176688|176598|6
1730335320000|2024-10-31 00:42:00|176694.8|176604.8|176694.8|176604.8|176694.8|176604.8|176694.8|176604.8|1
1730335330000|2024-10-31 00:42:10|176695|176605|176695|176605|176695|176605|176695|176605|1
1730335340000|2024-10-31 00:42:20|176698|176608|176696|176606|176698|176608|176696|176606|3
1730335380000|2024-10-31 00:43:00|176694.5|176604.5|176694.5|176604.5|176694.5|176604.5|176694.5|176604.5|1
1730335440000|2024-10-31 00:44:00|176692|176602|176675.3|176585.3|176692|176602|176670.5|176580.5|7
1730335450000|2024-10-31 00:44:10|176675|176585|176675.3|176585.3|176675.3|176585.3|176675|176585|2
1730335460000|2024-10-31 00:44:20|176675|176585|176675|176585|176675|176585|176675|176585|1
1730335470000|2024-10-31 00:44:30|176676|176586|176678.3|176588.3|176678.8|176588.8|176676|176586|3
1730335480000|2024-10-31 00:44:40|176677.8|176587.8|176678|176588|176678|176588|176677.8|176587.8|2
1730335490000|2024-10-31 00:44:50|176680|176590|176683|176593|176683|176593|176680|176590|2
1730335500000|2024-10-31 00:45:00|176682.5|176592.5|176682|176592|176683|176593|176682|176592|4
1730335510000|2024-10-31 00:45:10|176682.3|176592.3|176683.5|176593.5|176683.8|176593.8|176682.3|176592.3|3
1730335530000|2024-10-31 00:45:30|176684|176594|176683.5|176593.5|176684|176594|176675.5|176585.5|6
1730335550000|2024-10-31 00:45:50|176683|176593|176681|176591|176683|176593|176681|176591|3
1730335560000|2024-10-31 00:46:00|176681.5|176591.5|176682.5|176592.5|176682.5|176592.5|176681.5|176591.5|2
1730335580000|2024-10-31 00:46:20|176683|176593|176683|176593|176683|176593|176683|176593|1
1730335590000|2024-10-31 00:46:30|176683.3|176593.3|176685|176595|176685|176595|176683.3|176593.3|2
1730335600000|2024-10-31 00:46:40|176683|176593|176683.5|176593.5|176683.5|176593.5|176680.5|176590.5|4
1730335610000|2024-10-31 00:46:50|176682.5|176592.5|176691|176601|176691|176601|176680.5|176590.5|5
1730335620000|2024-10-31 00:47:00|176691.3|176601.3|176690.5|176600.5|176691.3|176601.3|176690|176600|3
1730335630000|2024-10-31 00:47:10|176690.8|176600.8|176691.5|176601.5|176691.5|176601.5|176690.8|176600.8|2
1730335640000|2024-10-31 00:47:20|176696|176606|176698.5|176608.5|176698.5|176608.5|176692.3|176602.3|7
1730335650000|2024-10-31 00:47:30|176694|176604|176694|176604|176694|176604|176694|176604|1
1730335660000|2024-10-31 00:47:40|176693|176603|176693|176603|176693|176603|176693|176603|1
1730335670000|2024-10-31 00:47:50|176692.3|176602.3|176698|176608|176699|176609|176692.3|176602.3|5
1730335680000|2024-10-31 00:48:00|176693|176603|176698.5|176608.5|176698.5|176608.5|176693|176603|6
1730335690000|2024-10-31 00:48:10|176697.5|176607.5|176690.5|176600.5|176697.5|176607.5|176689.5|176599.5|6
1730335700000|2024-10-31 00:48:20|176689.5|176599.5|176684|176594|176689.5|176599.5|176684|176594|3
1730335710000|2024-10-31 00:48:30|176683.8|176593.8|176683.8|176593.8|176683.8|176593.8|176683.8|176593.8|1
1730335730000|2024-10-31 00:48:50|176677.8|176587.8|176678|176588|176678|176588|176677.8|176587.8|2
1730335740000|2024-10-31 00:49:00|176681.3|176591.3|176683|176593|176683|176593|176681.3|176591.3|3
1730335750000|2024-10-31 00:49:10|176684|176594|176687.3|176597.3|176687.3|176597.3|176684|176594|3
1730335760000|2024-10-31 00:49:20|176686.5|176596.5|176680.8|176590.8|176686.5|176596.5|176679.8|176589.8|4
1730335770000|2024-10-31 00:49:30|176681|176591|176676|176586|176681|176591|176676|176586|4
1730335780000|2024-10-31 00:49:40|176677.5|176587.5|176699|176609|176700.5|176610.5|176677.5|176587.5|5
1730335790000|2024-10-31 00:49:50|176700.8|176610.8|176702.8|176612.8|176703.3|176613.3|176700.8|176610.8|4
1730335800000|2024-10-31 00:50:00|176704|176614|176703.5|176613.5|176704.3|176614.3|176703.5|176613.5|3
1730335810000|2024-10-31 00:50:10|176703.3|176613.3|176703.3|176613.3|176703.3|176613.3|176703.3|176613.3|1
1730335820000|2024-10-31 00:50:20|176788.5|176658.5|176788.9|176658.9|176794.5|176664.5|176786|176656|12
1730335830000|2024-10-31 00:50:30|176776.8|176646.8|176791.5|176661.5|176804.5|176674.5|176775.2|176645.2|34
1730335840000|2024-10-31 00:50:40|176790.7|176660.7|176807.7|176677.7|176818.2|176688.2|176790.7|176660.7|38
1730335850000|2024-10-31 00:50:50|176796.5|176666.5|176805|176675|176813.5|176693|176783|176666.5|40
1730335860000|2024-10-31 00:51:00|176786.5|176696.5|176817.2|176687.2|176820.5|176702.2|176785.2|176671|39
1730335870000|2024-10-31 00:51:10|176814.5|176684.5|176811.7|176681.7|176822.7|176706.2|176795.5|176679.9|33
1730335880000|2024-10-31 00:51:20|176811.3|176681.3|176790|176700|176817.7|176710.8|176789.5|176677.5|35
1730335890000|2024-10-31 00:51:30|176794|176704|176808.8|176678.8|176821.5|176710|176792.4|176678.8|40
1730335900000|2024-10-31 00:51:40|176812.5|176682.5|176790|176700|176819.5|176707.8|176790|176678.2|38
1730335910000|2024-10-31 00:51:50|176789.7|176699.7|176795.5|176705.5|176817.7|176709.5|176788.5|176677.9|40
1730335920000|2024-10-31 00:52:00|176793|176703|176809.7|176679.7|176819.2|176706.5|176790.3|176679.7|25
1730335930000|2024-10-31 00:52:10|176808.4|176678.4|176791.8|176701.8|176813.2|176707.9|176787.2|176676.8|14
1730335940000|2024-10-31 00:52:20|176822.2|176692.2|176815.7|176685.7|176822.2|176711.8|176794.3|176685.7|14
1730335950000|2024-10-31 00:52:30|176823.4|176693.4|176794.5|176704.5|176823.4|176708.8|176793.5|176685.3|8
1730335980000|2024-10-31 00:53:00|176792.5|176702.5|176791|176701|176792.5|176702.5|176791|176701|2
1730335990000|2024-10-31 00:53:10|176790|176700|176793|176703|176806|176703|176786.4|176671.9|10
1730336000000|2024-10-31 00:53:20|176791.8|176701.8|176799.2|176709.2|176799.2|176709.2|176791.8|176701.8|3
1730336010000|2024-10-31 00:53:30|176808.5|176678.5|176811.2|176681.2|176817.4|176687.4|176808.5|176678.5|5
1730336020000|2024-10-31 00:53:40|176821.9|176691.9|176770.9|176680.9|176821.9|176709|176770.9|176663.5|22
1730336030000|2024-10-31 00:53:50|176771|176681|176777.5|176687.5|176790.3|176700.3|176771|176681|24
1730336040000|2024-10-31 00:54:00|176779.3|176689.3|176777.5|176687.5|176803.8|176693.8|176771.2|176663.7|32
1730336050000|2024-10-31 00:54:10|176770.5|176680.5|176792.5|176702.5|176792.5|176702.5|176770.5|176680.5|7
1730336060000|2024-10-31 00:54:20|176791|176701|176792.8|176702.8|176817|176706.8|176788|176678.4|31
1730336070000|2024-10-31 00:54:30|176793.5|176703.5|176790.8|176700.8|176799.5|176709.5|176786.8|176696.8|11
1730336080000|2024-10-31 00:54:40|176791|176701|176799.5|176709.5|176805|176715|176791|176701|12
1730336090000|2024-10-31 00:54:50|176797.8|176707.8|176794.5|176704.5|176804.5|176714.5|176786.3|176696.3|22
1730336100000|2024-10-31 00:55:00|176797.5|176707.5|176801.8|176711.8|176808.3|176718.3|176797|176707|15
1730336110000|2024-10-31 00:55:10|176799.8|176709.8|176797.5|176707.5|176799.8|176709.8|176796.5|176706.5|6
1730336120000|2024-10-31 00:55:20|176795.5|176705.5|176790.3|176700.3|176795.5|176705.5|176779.8|176689.8|9
1730336130000|2024-10-31 00:55:30|176784|176694|176784.3|176694.3|176784.3|176694.3|176780.5|176690.5|4
1730336140000|2024-10-31 00:55:40|176784.5|176694.5|176784.3|176694.3|176784.5|176694.5|176784.3|176694.3|2
1730336160000|2024-10-31 00:56:00|176786.3|176696.3|176805.5|176715.5|176807.8|176717.8|176786.3|176696.3|10
1730336170000|2024-10-31 00:56:10|176806.5|176716.5|176809.8|176719.8|176813.8|176723.8|176806.5|176716.5|6
1730336180000|2024-10-31 00:56:20|176809.5|176719.5|176801.3|176711.3|176809.5|176719.5|176795.5|176705.5|13
1730336190000|2024-10-31 00:56:30|176804|176714|176801.3|176711.3|176804.8|176714.8|176793.8|176703.8|6
1730336200000|2024-10-31 00:56:40|176799.3|176709.3|176797.5|176707.5|176803|176713|176797.5|176707.5|3
1730336210000|2024-10-31 00:56:50|176797.8|176707.8|176797.8|176707.8|176797.8|176707.8|176797.8|176707.8|1
1730336220000|2024-10-31 00:57:00|176794.8|176704.8|176794.5|176704.5|176796.5|176706.5|176782|176692|7
1730336230000|2024-10-31 00:57:10|176794.8|176704.8|176810|176720|176813.3|176723.3|176794.8|176704.8|7
1730336240000|2024-10-31 00:57:20|176809.8|176719.8|176809.8|176719.8|176809.8|176719.8|176809.8|176719.8|1
1730336250000|2024-10-31 00:57:30|176815.5|176725.5|176815.8|176725.8|176815.8|176725.8|176815.3|176725.3|3
1730336260000|2024-10-31 00:57:40|176815.3|176725.3|176801.3|176711.3|176815.3|176725.3|176799.3|176709.3|3
1730336270000|2024-10-31 00:57:50|176808.8|176718.8|176815.8|176725.8|176816.8|176726.8|176808.8|176718.8|4
1730336280000|2024-10-31 00:58:00|176815.3|176725.3|176809.3|176719.3|176815.3|176725.3|176807.3|176717.3|5
1730336300000|2024-10-31 00:58:20|176809|176719|176809|176719|176809|176719|176809|176719|1
1730336320000|2024-10-31 00:58:40|176808.5|176718.5|176806.8|176716.8|176809.5|176719.5|176806.8|176716.8|3
1730336330000|2024-10-31 00:58:50|176817.3|176727.3|176817.3|176727.3|176817.3|176727.3|176817.3|176727.3|1
1730336340000|2024-10-31 00:59:00|176816.8|176726.8|176807.8|176717.8|176816.8|176726.8|176797.8|176707.8|8
1730336350000|2024-10-31 00:59:10|176805.8|176715.8|176803.3|176713.3|176805.8|176715.8|176803.3|176713.3|2
1730336370000|2024-10-31 00:59:30|176803|176713|176800|176710|176817.3|176727.3|176800|176710|8
1730336390000|2024-10-31 00:59:50|176801|176711|176808.8|176718.8|176809.3|176719.3|176801|176711|4
1730336400000|2024-10-31 01:00:00|176808|176718|176798.8|176708.8|176808.5|176718.5|176789.8|176699.8|16
1730336410000|2024-10-31 01:00:10|176796.8|176706.8|176794.5|176704.5|176796.8|176706.8|176785.3|176695.3|4
1730336420000|2024-10-31 01:00:20|176792.3|176702.3|176787.5|176697.5|176796|176706|176787.5|176697.5|6
1730336430000|2024-10-31 01:00:30|176792.8|176702.8|176790.5|176700.5|176794.5|176704.5|176783.5|176693.5|22
1730336440000|2024-10-31 01:00:40|176790|176700|176791.5|176701.5|176796|176706|176788.8|176698.8|9
1730336450000|2024-10-31 01:00:50|176789|176699|176768.3|176678.3|176797|176707|176768.3|176678.3|15
1730336460000|2024-10-31 01:01:00|176783.3|176693.3|176791.3|176701.3|176791.3|176701.3|176775.8|176685.8|7
1730336470000|2024-10-31 01:01:10|176785.8|176695.8|176777|176687|176788.5|176698.5|176772.3|176682.3|10
1730336490000|2024-10-31 01:01:30|176776.5|176686.5|176760.5|176670.5|176776.5|176686.5|176750|176660|19
1730336500000|2024-10-31 01:01:40|176760.8|176670.8|176760.8|176670.8|176760.8|176670.8|176760.5|176670.5|3
1730336510000|2024-10-31 01:01:50|176760|176670|176763.5|176673.5|176768.8|176678.8|176760|176670|4
1730336520000|2024-10-31 01:02:00|176763.8|176673.8|176757|176667|176763.8|176673.8|176754.3|176664.3|4
1730336540000|2024-10-31 01:02:20|176756.8|176666.8|176758.5|176668.5|176773|176683|176756.8|176666.8|9
1730336560000|2024-10-31 01:02:40|176758.3|176668.3|176760.3|176670.3|176760.8|176670.8|176756|176666|5
1730336570000|2024-10-31 01:02:50|176760.5|176670.5|176760.5|176670.5|176760.5|176670.5|176760.5|176670.5|1
1730336580000|2024-10-31 01:03:00|176731.5|176641.5|176735.5|176645.5|176735.5|176645.5|176731.5|176641.5|6
1730336590000|2024-10-31 01:03:10|176736.8|176646.8|176746|176656|176749.8|176659.8|176736.8|176646.8|19
1730336600000|2024-10-31 01:03:20|176745.3|176655.3|176750|176660|176753.3|176663.3|176745.3|176655.3|22
1730336610000|2024-10-31 01:03:30|176750.5|176660.5|176754.3|176664.3|176755.8|176665.8|176749.8|176659.8|6
1730336620000|2024-10-31 01:03:40|176754|176664|176757|176667|176760.5|176670.5|176753.5|176663.5|9
1730336630000|2024-10-31 01:03:50|176751.5|176661.5|176755.8|176665.8|176759.8|176669.8|176747.3|176657.3|19
1730336640000|2024-10-31 01:04:00|176750.8|176660.8|176749.8|176659.8|176755.3|176665.3|176748|176658|16
1730336650000|2024-10-31 01:04:10|176751.3|176661.3|176751.3|176661.3|176751.3|176661.3|176750.8|176660.8|3
1730336660000|2024-10-31 01:04:20|176763.8|176673.8|176727.8|176637.8|176763.8|176673.8|176722.3|176613.5|21
1730336670000|2024-10-31 01:04:30|176728|176638|176730|176640|176733|176643|176724|176634|14
1730336680000|2024-10-31 01:04:40|176731|176641|176733.8|176643.8|176734.3|176644.3|176727.5|176637.5|11
1730336690000|2024-10-31 01:04:50|176734|176644|176734|176644|176734|176644|176734|176644|1
1730336700000|2024-10-31 01:05:00|176736.5|176646.5|176737.8|176647.8|176756|176666|176736.5|176646.5|10
1730336710000|2024-10-31 01:05:10|176742.5|176652.5|176737|176647|176744|176654|176736|176646|10
1730336720000|2024-10-31 01:05:20|176736.8|176646.8|176736.5|176646.5|176746.3|176656.3|176731.3|176641.3|14
1730336730000|2024-10-31 01:05:30|176735.5|176645.5|176741.5|176651.5|176743.5|176653.5|176732.5|176642.5|17
1730336740000|2024-10-31 01:05:40|176734.5|176644.5|176701.4|176571.4|176734.5|176644.5|176684.3|176564.2|25
1730336750000|2024-10-31 01:05:50|176707|176577|176704.9|176574.9|176711.5|176609.5|176689.8|176568.5|31
1730336760000|2024-10-31 01:06:00|176710.2|176580.2|176707.9|176577.9|176710.2|176580.2|176688.5|176558.5|32
1730336770000|2024-10-31 01:06:10|176701.8|176571.8|176711.5|176581.5|176711.5|176594.5|176684.5|176565.2|21
1730336780000|2024-10-31 01:06:20|176707.4|176577.4|176697.5|176567.5|176710.2|176597|176683.3|176564.9|25
1730336790000|2024-10-31 01:06:30|176705.9|176575.9|176728.3|176598.3|176732.8|176619.2|176688.9|176575.9|27
1730336800000|2024-10-31 01:06:40|176728.7|176598.7|176734.2|176604.2|176734.2|176604.2|176728.7|176598.7|3
1730336810000|2024-10-31 01:06:50|176735.5|176605.5|176737.2|176607.2|176745.5|176615.5|176735.5|176605.5|3
1730336820000|2024-10-31 01:07:00|176732.9|176602.9|176734.5|176604.5|176736.2|176606.2|176732.9|176602.9|4
1730336830000|2024-10-31 01:07:10|176714|176624|176714.7|176624.7|176714.7|176624.7|176714|176624|2
1730336840000|2024-10-31 01:07:20|176716.5|176626.5|176716.5|176626.5|176716.5|176626.5|176716.5|176626.5|1
1730336850000|2024-10-31 01:07:30|176719.2|176629.2|176716.9|176626.9|176721.2|176631.2|176715.2|176625.2|8
1730336860000|2024-10-31 01:07:40|176731.2|176601.2|176734.9|176604.9|176734.9|176604.9|176727.9|176597.9|3
1730336870000|2024-10-31 01:07:50|176725.2|176595.2|176720.7|176590.7|176725.5|176617|176703.4|176585.2|14
1730336880000|2024-10-31 01:08:00|176695.5|176565.5|176716.2|176586.2|176716.2|176586.2|176695.5|176565.5|5
1730336890000|2024-10-31 01:08:10|176696|176606|176696.2|176606.2|176696.2|176606.2|176696|176606|2
1730336900000|2024-10-31 01:08:20|176700.2|176610.2|176710.7|176620.7|176712.5|176622.5|176700.2|176610.2|3
1730336910000|2024-10-31 01:08:30|176706|176616|176706|176616|176706|176616|176706|176616|1
1730336920000|2024-10-31 01:08:40|176705.5|176615.5|176719.9|176589.9|176719.9|176615.5|176699|176587.5|6
1730336930000|2024-10-31 01:08:50|176679.5|176549.5|176690.4|176560.4|176696.8|176591.5|176671.3|176549.5|18
1730336940000|2024-10-31 01:09:00|176676.7|176586.7|176676|176586|176698.9|176590.9|176669|176565.2|12
1730336950000|2024-10-31 01:09:10|176675.8|176585.8|176675.9|176585.9|176680.5|176590.5|176675.8|176585.8|9
1730336960000|2024-10-31 01:09:20|176679.9|176589.9|176673.4|176583.4|176680.8|176590.8|176669|176579|22
1730336970000|2024-10-31 01:09:30|176676.4|176586.4|176673.8|176583.8|176682|176592|176672.8|176582.8|15
1730336990000|2024-10-31 01:09:50|176678.8|176588.8|176673.8|176583.8|176678.8|176588.8|176673.5|176583.5|3
1730337000000|2024-10-31 01:10:00|176676|176586|176661.5|176571.5|176676|176586|176653|176541.8|17
1730337010000|2024-10-31 01:10:10|176653.8|176563.8|176656.8|176566.8|176660.2|176570.2|176652.5|176562.5|22
1730337020000|2024-10-31 01:10:20|176652.5|176562.5|176660|176570|176664.7|176574.7|176650.5|176560.5|17
1730337030000|2024-10-31 01:10:30|176660.3|176570.3|176657.5|176567.5|176661.7|176571.7|176655.4|176565.4|13
1730337040000|2024-10-31 01:10:40|176662.3|176572.3|176658.5|176568.5|176664.5|176574.5|176658.5|176568.5|7
1730337060000|2024-10-31 01:11:00|176661|176571|176665.5|176575.5|176672.8|176582.8|176661|176571|7
1730337070000|2024-10-31 01:11:10|176665.8|176575.8|176665|176575|176674.4|176584.4|176658.8|176568.8|11
1730337080000|2024-10-31 01:11:20|176667.3|176577.3|176662.7|176572.7|176667.3|176577.3|176655.8|176565.8|4
1730337090000|2024-10-31 01:11:30|176663.8|176573.8|176664|176574|176667.3|176577.3|176659.8|176569.8|12
1730337100000|2024-10-31 01:11:40|176668.3|176578.3|176677.3|176587.3|176682.3|176592.3|176668.3|176578.3|15
1730337120000|2024-10-31 01:12:00|176679.3|176589.3|176669.3|176579.3|176690|176600|176668.5|176578.5|17
1730337130000|2024-10-31 01:12:10|176671|176581|176673|176583|176673|176583|176669|176579|7
1730337140000|2024-10-31 01:12:20|176675|176585|176661.3|176571.3|176675|176585|176659.5|176569.5|16
1730337150000|2024-10-31 01:12:30|176657.5|176567.5|176665.5|176575.5|176666.8|176576.8|176657.5|176567.5|21
1730337160000|2024-10-31 01:12:40|176663.5|176573.5|176662|176572|176665.3|176575.3|176659.5|176569.5|17
1730337170000|2024-10-31 01:12:50|176664|176574|176666.5|176576.5|176666.5|176576.5|176664|176574|3
1730337180000|2024-10-31 01:13:00|176668.3|176578.3|176671|176581|176674.3|176584.3|176664.5|176574.5|11
1730337190000|2024-10-31 01:13:10|176659|176569|176664.5|176574.5|176668.5|176578.5|176659|176569|9
1730337200000|2024-10-31 01:13:20|176664|176574|176654.3|176564.3|176665.5|176575.5|176654.3|176564.3|11
1730337210000|2024-10-31 01:13:30|176660.3|176570.3|176666|176576|176668|176578|176658|176568|13
1730337220000|2024-10-31 01:13:40|176666.3|176576.3|176664.5|176574.5|176666.3|176576.3|176664.5|176574.5|2
1730337230000|2024-10-31 01:13:50|176670|176580|176674.3|176584.3|176674.3|176584.3|176670|176580|2
1730337240000|2024-10-31 01:14:00|176674|176584|176674|176584|176674|176584|176674|176584|1
1730337250000|2024-10-31 01:14:10|176674.8|176584.8|176702|176612|176703|176613|176674.8|176584.8|13
1730337260000|2024-10-31 01:14:20|176703|176613|176708.8|176618.8|176708.8|176618.8|176689.8|176599.8|9
1730337270000|2024-10-31 01:14:30|176709|176619|176708|176618|176709|176619|176707.3|176617.3|4
1730337280000|2024-10-31 01:14:40|176710.5|176620.5|176732.8|176642.8|176732.8|176642.8|176710.5|176620.5|14
1730337290000|2024-10-31 01:14:50|176734.5|176644.5|176731.5|176641.5|176738.3|176648.3|176731.3|176641.3|10
1730337300000|2024-10-31 01:15:00|176731|176641|176712|176622|176741.5|176651.5|176708.3|176618.3|25
1730337310000|2024-10-31 01:15:10|176711.5|176621.5|176717.5|176627.5|176719|176629|176711.5|176621.5|9
1730337320000|2024-10-31 01:15:20|176705.8|176615.8|176668.2|176538.2|176705.8|176615.8|176660.4|176530.4|15
1730337330000|2024-10-31 01:15:30|176668.5|176538.5|176669.4|176579.4|176681|176582.7|176658.7|176533.8|23
1730337340000|2024-10-31 01:15:40|176669.7|176579.7|176709.5|176579.5|176714.9|176604|176669.7|176579.5|24
1730337350000|2024-10-31 01:15:50|176690.3|176600.3|176690.3|176600.3|176690.3|176600.3|176690.3|176600.3|1
1730337360000|2024-10-31 01:16:00|176689.5|176599.5|176713.5|176583.5|176713.5|176609.2|176689.5|176572.4|6
1730337370000|2024-10-31 01:16:10|176713.7|176583.7|176693.3|176603.3|176713.7|176610.5|176684.3|176573.8|12
1730337380000|2024-10-31 01:16:20|176693|176603|176708.5|176618.5|176713|176623|176682.5|176592.5|14
1730337390000|2024-10-31 01:16:30|176709|176619|176717|176627|176719|176629|176707|176617|20
1730337400000|2024-10-31 01:16:40|176717.3|176627.3|176717.3|176627.3|176717.3|176627.3|176717.3|176627.3|1
1730337410000|2024-10-31 01:16:50|176717|176627|176732.5|176642.5|176736|176646|176717|176627|21
1730337420000|2024-10-31 01:17:00|176731.3|176641.3|176727.8|176637.8|176735.5|176645.5|176725.8|176635.8|19
1730337430000|2024-10-31 01:17:10|176733|176643|176733|176643|176733|176643|176733|176643|1
1730337450000|2024-10-31 01:17:30|176732.5|176642.5|176720.5|176630.5|176732.5|176642.5|176720.5|176630.5|3
1730337460000|2024-10-31 01:17:40|176721|176631|176698.8|176608.8|176724.8|176634.8|176694.5|176604.5|12
1730337470000|2024-10-31 01:17:50|176696.5|176606.5|176696.8|176606.8|176701.5|176611.5|176692.8|176602.8|17
1730337480000|2024-10-31 01:18:00|176703|176613|176718.3|176628.3|176718.3|176628.3|176701.3|176611.3|15
1730337490000|2024-10-31 01:18:10|176718.5|176628.5|176718.5|176628.5|176718.5|176628.5|176718.5|176628.5|1
1730337500000|2024-10-31 01:18:20|176716.3|176626.3|176722|176632|176722|176632|176715|176625|3
1730337510000|2024-10-31 01:18:30|176721.8|176631.8|176722.3|176632.3|176722.7|176632.7|176714.9|176624.9|8
1730337520000|2024-10-31 01:18:40|176732.5|176642.5|176744.8|176654.8|176750|176660|176732.5|176642.5|6
1730337530000|2024-10-31 01:18:50|176752.5|176662.5|176788.5|176658.5|176792.8|176683.5|176752.5|176658.5|32
1730337540000|2024-10-31 01:19:00|176765.5|176675.5|176777.5|176687.5|176777.5|176687.5|176760.5|176670.5|23
1730337550000|2024-10-31 01:19:10|176775.8|176685.8|176797|176667|176800.9|176691|176773.7|176661.9|20
1730337560000|2024-10-31 01:19:20|176796.9|176666.9|176780.9|176690.9|176801.5|176690.9|176776.3|176662.2|28
1730337570000|2024-10-31 01:19:30|176780.4|176690.4|176785|176695|176787|176697|176777|176687|9
1730337580000|2024-10-31 01:19:40|176784.8|176694.8|176776|176686|176784.8|176694.8|176776|176686|5
1730337590000|2024-10-31 01:19:50|176775.8|176685.8|176798.7|176668.7|176800.5|176694|176772.8|176659.2|38
1730337600000|2024-10-31 01:20:00|176774.4|176684.4|176767.5|176677.5|176795.9|176687.4|176765.5|176661.5|31
1730337610000|2024-10-31 01:20:10|176768.5|176678.5|176796.9|176666.9|176796.9|176681.5|176763.3|176650.3|36
1730337620000|2024-10-31 01:20:20|176789.9|176659.9|176768.8|176678.8|176794.5|176682.8|176768.8|176655.5|38
1730337630000|2024-10-31 01:20:30|176770.8|176680.8|176791.7|176661.7|176793.2|176682.9|176755.5|176640.9|39
1730337640000|2024-10-31 01:20:40|176788.3|176658.3|176776|176686|176797.9|176689.4|176774.5|176657.2|37
1730337650000|2024-10-31 01:20:50|176775.2|176685.2|176776.9|176686.9|176801|176689|176772.9|176660|36
1730337660000|2024-10-31 01:21:00|176773.5|176683.5|176773.5|176683.5|176799.5|176691|176770.3|176661|28
1730337670000|2024-10-31 01:21:10|176773.3|176683.3|176775.2|176685.2|176804|176689.9|176770.5|176664.5|22
1730337680000|2024-10-31 01:21:20|176797.9|176667.9|176772.4|176682.4|176802.2|176682.7|176772.4|176657.2|27
1730337690000|2024-10-31 01:21:30|176771.8|176681.8|176782|176692|176805|176692|176771.5|176662.5|11
1730337700000|2024-10-31 01:21:40|176781|176691|176789.5|176699.5|176792.5|176702.5|176781|176691|3
1730337710000|2024-10-31 01:21:50|176788.5|176698.5|176770.3|176680.3|176791.5|176699.2|176759.5|176652.7|28
1730337720000|2024-10-31 01:22:00|176770|176680|176763.2|176673.2|176789.3|176680|176755.5|176655.7|25
1730337730000|2024-10-31 01:22:10|176760|176670|176760.2|176670.2|176764.7|176674.7|176757.2|176667.2|7
1730337740000|2024-10-31 01:22:20|176764.2|176674.2|176795.8|176665.8|176799.9|176687|176755.2|176662.8|23
1730337750000|2024-10-31 01:22:30|176792.8|176662.8|176779.2|176649.2|176794.2|176664.2|176775|176645|12
1730337760000|2024-10-31 01:22:40|176781.5|176651.5|176769.5|176679.5|176788|176680.2|176766.4|176651.4|15
1730337770000|2024-10-31 01:22:50|176766.2|176676.2|176771.5|176681.5|176802|176686.4|176764.2|176662.7|15
1730337780000|2024-10-31 01:23:00|176772.8|176682.8|176799.7|176669.7|176802.2|176691.5|176772.8|176665.8|19
1730337790000|2024-10-31 01:23:10|176801.2|176671.2|176772.8|176682.8|176801.2|176693.4|176770.3|176669.7|16
1730337800000|2024-10-31 01:23:20|176771|176681|176763.2|176673.2|176783.2|176681|176763.2|176648.2|12
1730337810000|2024-10-31 01:23:30|176777.5|176687.5|176763|176673|176790.9|176690.2|176763|176653.2|15
1730337820000|2024-10-31 01:23:40|176755.7|176665.7|176774|176684|176774|176684|176755.7|176665.7|11
1730337830000|2024-10-31 01:23:50|176805.9|176675.9|176775|176685|176805.9|176690.9|176775|176665.4|20
1730337840000|2024-10-31 01:24:00|176774.5|176684.5|176802.4|176712.4|176817.9|176712.4|176774.5|176677.7|18
1730337850000|2024-10-31 01:24:10|176799.5|176709.5|176802.3|176712.3|176813.8|176723.8|176795.3|176705.3|15
1730337870000|2024-10-31 01:24:30|176795|176705|176799.8|176709.8|176822.2|176710|176795|176686.9|15
1730337880000|2024-10-31 01:24:40|176799.3|176709.3|176821.7|176691.7|176821.7|176709.8|176799.3|176685.2|7
1730337890000|2024-10-31 01:24:50|176801|176711|176799|176709|176801|176711|176799|176709|2
1730337900000|2024-10-31 01:25:00|176777.8|176687.8|176780.2|176650.2|176794.8|176692|176769.5|176639.5|22
1730337910000|2024-10-31 01:25:10|176778.3|176648.3|176750.5|176660.5|176778.3|176672|176744.2|176634.2|21
1730337920000|2024-10-31 01:25:20|176754.8|176664.8|176757.3|176667.3|176770.9|176671.5|176746.5|176639.3|21
1730337930000|2024-10-31 01:25:30|176757|176667|176750.8|176660.8|176757|176667|176750.5|176660.5|4
1730337940000|2024-10-31 01:25:40|176751.3|176661.3|176756.8|176666.8|176760|176670|176751.3|176661.3|4
1730337950000|2024-10-31 01:25:50|176757|176667|176757|176667|176757|176667|176754.8|176664.8|3
1730337960000|2024-10-31 01:26:00|176756|176666|176747.5|176657.5|176784.9|176666|176747.5|176634.2|18
1730337970000|2024-10-31 01:26:10|176743.8|176653.8|176769.2|176639.2|176773.2|176660.5|176742.8|176631.4|22
1730337980000|2024-10-31 01:26:20|176776.2|176646.2|176740.8|176650.8|176778.7|176661.5|176740.8|176641|13
1730337990000|2024-10-31 01:26:30|176741|176651|176743.8|176653.8|176743.8|176653.8|176738.8|176648.8|6
1730338000000|2024-10-31 01:26:40|176739.3|176649.3|176738.3|176608.3|176744.8|176654.8|176738.3|176608.3|9
1730338010000|2024-10-31 01:26:50|176719.5|176629.5|176688.8|176598.8|176719.5|176629.5|176688.8|176598.8|5
1730338020000|2024-10-31 01:27:00|176692.3|176602.3|176689.5|176599.5|176714|176603.5|176688.2|176575.5|23
1730338030000|2024-10-31 01:27:10|176687.5|176597.5|176686.2|176596.2|176717.2|176597.5|176686.2|176570.2|35
1730338040000|2024-10-31 01:27:20|176705|176575|176692.8|176602.8|176713.7|176602.8|176680.8|176571.7|24
1730338050000|2024-10-31 01:27:30|176695.7|176605.7|176711.8|176581.8|176719.5|176606.5|176692.2|176581.2|20
1730338060000|2024-10-31 01:27:40|176706.5|176576.5|176689.8|176599.8|176714.9|176601.8|176688.2|176576.5|22
1730338070000|2024-10-31 01:27:50|176687.5|176597.5|176711.4|176581.4|176718.2|176603.8|176687.5|176576.8|24
1730338080000|2024-10-31 01:28:00|176717.4|176587.4|176702|176612|176732.2|176613.3|176702|176580.2|16
1730338090000|2024-10-31 01:28:10|176702.3|176612.3|176711|176621|176735.7|176629.5|176695.7|176591.7|33
1730338100000|2024-10-31 01:28:20|176713|176623|176713|176623|176734.2|176627.7|176708|176597.7|28
1730338110000|2024-10-31 01:28:30|176713.3|176623.3|176715.2|176625.2|176736.2|176627.4|176710.5|176598.4|21
1730338120000|2024-10-31 01:28:40|176709.2|176619.2|176708.2|176618.2|176734|176623.8|176708.2|176595.7|7
1730338130000|2024-10-31 01:28:50|176704|176614|176702.5|176612.5|176704|176614|176701.2|176611.2|3
1730338140000|2024-10-31 01:29:00|176707.8|176617.8|176717.7|176627.7|176717.8|176627.8|176705.5|176615.5|11
1730338150000|2024-10-31 01:29:10|176717.5|176627.5|176716.9|176626.9|176720.5|176630.5|176716.9|176626.9|4
1730338160000|2024-10-31 01:29:20|176717.5|176627.5|176721.8|176631.8|176727.4|176637.4|176717.5|176627.5|9
1730338170000|2024-10-31 01:29:30|176723.3|176633.3|176718|176628|176725.5|176635.5|176717.8|176627.8|13
1730338180000|2024-10-31 01:29:40|176717.9|176627.9|176715.5|176625.5|176742.2|176632.2|176715.5|176596.4|12
1730338190000|2024-10-31 01:29:50|176717.5|176627.5|176719.8|176629.8|176721.8|176631.8|176716|176626|6
1730338200000|2024-10-31 01:30:00|176718.3|176628.3|176729.5|176599.5|176733.3|176628.3|176702.5|176590.2|37
1730338210000|2024-10-31 01:30:10|176735.5|176605.5|176717.2|176587.2|176735.5|176605.5|176694.2|176579.5|37
1730338220000|2024-10-31 01:30:20|176718.5|176588.5|176705.3|176575.3|176720.9|176604.2|176687.4|176572.4|37
1730338230000|2024-10-31 01:30:30|176708|176578|176706.2|176616.2|176733|176621|176691.4|176578|40
1730338240000|2024-10-31 01:30:40|176709.3|176619.3|176706.8|176616.8|176737.2|176621.7|176706.8|176596.4|24
1730338250000|2024-10-31 01:30:50|176703.2|176613.2|176730.7|176600.7|176741.2|176613.2|176703.2|176592.4|30
1730338260000|2024-10-31 01:31:00|176731|176601|176723.2|176593.2|176732.7|176615.4|176696.4|176588.2|33
1730338270000|2024-10-31 01:31:10|176721.3|176591.3|176726.9|176636.9|176743.2|176638.2|176700|176591.3|38
1730338280000|2024-10-31 01:31:20|176725.5|176635.5|176717.8|176627.8|176725.5|176635.5|176717.2|176627.2|9
1730338290000|2024-10-31 01:31:30|176716.2|176626.2|176725.3|176595.3|176731.9|176626.2|176703.9|176582.9|15
1730338300000|2024-10-31 01:31:40|176719.2|176589.2|176696.2|176606.2|176726.7|176616.2|176695.9|176588|30
1730338310000|2024-10-31 01:31:50|176695.2|176605.2|176697.5|176607.5|176718.9|176611.7|176688.9|176578.9|30
1730338320000|2024-10-31 01:32:00|176696.3|176606.3|176716.2|176586.2|176731.8|176622.4|176693.3|176585.5|32
1730338330000|2024-10-31 01:32:10|176705.7|176575.7|176713.2|176583.2|176715|176585|176685|176555|34
1730338340000|2024-10-31 01:32:20|176716.9|176586.9|176703|176573|176716.9|176606|176682.3|176568.2|37
1730338350000|2024-10-31 01:32:30|176703.2|176573.2|176706.9|176576.9|176707.7|176595.9|176676.8|176561.7|26
1730338360000|2024-10-31 01:32:40|176702.9|176572.9|176696.5|176606.5|176724.2|176606.5|176686.7|176572.9|34
1730338370000|2024-10-31 01:32:50|176713.5|176583.5|176716.2|176586.2|176724|176611.5|176698|176580.5|38
1730338380000|2024-10-31 01:33:00|176723.4|176593.4|176722.9|176592.9|176726.8|176618|176699.5|176587.2|38
1730338390000|2024-10-31 01:33:10|176723.9|176593.9|176707|176617|176727.5|176617.9|176699.2|176591.5|35
1730338400000|2024-10-31 01:33:20|176706.7|176616.7|176703.9|176613.9|176727.7|176618|176697|176590.5|25
1730338410000|2024-10-31 01:33:30|176702.2|176612.2|176711.4|176621.4|176729.8|176621.4|176701.3|176590.7|36
1730338420000|2024-10-31 01:33:40|176705.3|176615.3|176700.9|176610.9|176730|176616.4|176696|176583|30
1730338430000|2024-10-31 01:33:50|176702|176612|176699.9|176569.9|176721|176612|176674.5|176565.2|38
1730338440000|2024-10-31 01:34:00|176700|176570|176701.5|176571.5|176701.5|176591.4|176673.2|176563.4|26
1730338450000|2024-10-31 01:34:10|176702.8|176572.8|176713|176583|176713.2|176606|176678.5|176572.2|30
1730338460000|2024-10-31 01:34:20|176715.7|176585.7|176700.7|176610.7|176726.2|176615|176698.2|176580.2|28
1730338470000|2024-10-31 01:34:30|176703.5|176613.5|176726|176596|176727.8|176613.5|176694.2|176588.9|24
1730338480000|2024-10-31 01:34:40|176728.2|176598.2|176750.9|176620.9|176760.9|176634.7|176722.8|176592.8|24
1730338490000|2024-10-31 01:34:50|176760.2|176630.2|176739.5|176609.5|176761.5|176631.5|176733.9|176603.9|22
1730338500000|2024-10-31 01:35:00|176733.2|176603.2|176706|176616|176733.2|176616.4|176692.7|176584.2|33
1730338510000|2024-10-31 01:35:10|176703|176613|176709.7|176579.7|176713.5|176618.2|176691.5|176578.9|28
1730338520000|2024-10-31 01:35:20|176706.9|176576.9|176695.5|176605.5|176710.2|176609.4|176687|176571.5|30
1730338530000|2024-10-31 01:35:30|176696.2|176606.2|176687.5|176597.5|176714.9|176606.2|176683.2|176583.2|23
1730338540000|2024-10-31 01:35:40|176688.2|176598.2|176700.9|176610.9|176718.2|176610.9|176686.4|176578.7|31
1730338550000|2024-10-31 01:35:50|176700.8|176610.8|176695.5|176605.5|176720.5|176614.5|176693.7|176583.2|19
1730338560000|2024-10-31 01:36:00|176695.4|176605.4|176712.7|176622.7|176729.5|176624.5|176689.4|176597.7|28
1730338570000|2024-10-31 01:36:10|176710.9|176620.9|176716.4|176626.4|176745.7|176634.2|176710.9|176613.2|20
1730338580000|2024-10-31 01:36:20|176716.8|176626.8|176733.2|176603.2|176745.5|176626.8|176716.8|176598.5|12
1730338590000|2024-10-31 01:36:30|176733.9|176603.9|176732.8|176642.8|176769.2|176654|176730.5|176603.9|23
1730338600000|2024-10-31 01:36:40|176731.8|176641.8|176747.8|176617.8|176763.5|176641.8|176731.8|176614.8|9
1730338610000|2024-10-31 01:36:50|176744.8|176614.8|176764.2|176634.2|176764.2|176642|176720.9|176604.9|13
1730338620000|2024-10-31 01:37:00|176751.2|176621.2|176776|176646|176776|176661.5|176738|176621.2|13
1730338630000|2024-10-31 01:37:10|176776.2|176646.2|176784.2|176654.2|176785.5|176655.5|176776.2|176646.2|4
1730338640000|2024-10-31 01:37:20|176783.2|176653.2|176716.5|176626.5|176783.2|176653.2|176712.5|176614.9|16
1730338650000|2024-10-31 01:37:30|176715.9|176625.9|176737.5|176607.5|176768.5|176653|176710.9|176604.7|20
1730338660000|2024-10-31 01:37:40|176717.8|176627.8|176757.5|176627.5|176757.5|176627.8|176717.8|176607.2|12
1730338670000|2024-10-31 01:37:50|176766.9|176636.9|176742|176652|176766.9|176652|176721.3|176607.5|14
1730338680000|2024-10-31 01:38:00|176739|176649|176777|176647|176783.2|176653.2|176739|176639.8|16
1730338690000|2024-10-31 01:38:10|176777.3|176647.3|176768.3|176638.3|176782.5|176652.5|176758.2|176628.2|8
1730338700000|2024-10-31 01:38:20|176738.5|176648.5|176754.3|176664.3|176755.5|176665.5|176738.5|176648.5|12
1730338710000|2024-10-31 01:38:30|176754|176664|176756.5|176666.5|176764.8|176666.5|176725.5|176610.8|23
1730338720000|2024-10-31 01:38:40|176755|176665|176733|176643|176755|176665|176726.5|176636.5|16
1730338730000|2024-10-31 01:38:50|176754.9|176664.9|176761|176671|176761|176671|176754.9|176664.9|2
1730338740000|2024-10-31 01:39:00|176731|176641|176710.3|176620.3|176731|176641|176709.7|176619.7|13
1730338750000|2024-10-31 01:39:10|176714.7|176624.7|176721.5|176631.5|176740.5|176650.5|176713.2|176623.2|18
1730338760000|2024-10-31 01:39:20|176721.8|176631.8|176719|176629|176726|176636|176715.5|176625.5|7
1730338770000|2024-10-31 01:39:30|176715.5|176625.5|176766|176636|176766|176649.5|176711.8|176618.7|25
1730338780000|2024-10-31 01:39:40|176731|176641|176734|176644|176771.5|176656.8|176731|176623|18
1730338790000|2024-10-31 01:39:50|176744.3|176654.3|176779.8|176649.8|176786.4|176657|176744.3|176649.8|7
1730338800000|2024-10-31 01:40:00|176773.9|176643.9|176803.7|176673.7|176820.7|176690.7|176773.9|176643.9|15
1730338810000|2024-10-31 01:40:10|176805.3|176675.3|176802|176712|176831|176723|176788|176675.3|35
1730338820000|2024-10-31 01:40:20|176801|176711|176792.3|176702.3|176808.8|176718.8|176792.3|176702.3|23
1730338830000|2024-10-31 01:40:30|176795.3|176705.3|176788.5|176698.5|176815.9|176710.3|176787.5|176669.2|38
1730338840000|2024-10-31 01:40:40|176797.5|176707.5|176816.2|176686.2|176820.2|176711.5|176789|176686.2|31
1730338850000|2024-10-31 01:40:50|176822.4|176692.4|176830.5|176700.5|176830.7|176712.9|176796.3|176685.8|31
1730338860000|2024-10-31 01:41:00|176821.5|176691.5|176822.2|176692.2|176839.5|176723.5|176800.2|176691.3|21
1730338870000|2024-10-31 01:41:10|176826.9|176696.9|176803.7|176713.7|176827.5|176715.8|176795.5|176687|35
1730338880000|2024-10-31 01:41:20|176807.8|176717.8|176804.3|176714.3|176837.2|176733.3|176799.5|176695.5|29
1730338890000|2024-10-31 01:41:30|176804|176714|176838.5|176708.5|176844.3|176727.5|176803.5|176699.9|23
1730338900000|2024-10-31 01:41:40|176810.2|176720.2|176804.3|176714.3|176841.7|176736.3|176804.3|176694.7|21
1730338910000|2024-10-31 01:41:50|176804.5|176714.5|176790.3|176700.3|176812.8|176714.5|176784.3|176669.2|29
1730338920000|2024-10-31 01:42:00|176793.5|176703.5|176796.8|176706.8|176800.2|176710.2|176793.5|176703.5|28
1730338930000|2024-10-31 01:42:10|176797.5|176707.5|176793.5|176703.5|176816.9|176709|176790|176686.7|27
1730338940000|2024-10-31 01:42:20|176795.5|176705.5|176790.4|176700.4|176815.3|176725.3|176789.3|176678|26
1730338950000|2024-10-31 01:42:30|176790.5|176700.5|176790.8|176700.8|176802.8|176712.8|176785.8|176695.8|18
1730338960000|2024-10-31 01:42:40|176787.3|176697.3|176789.5|176699.5|176813|176707.9|176785|176675|27
1730338970000|2024-10-31 01:42:50|176791.5|176701.5|176787.8|176697.8|176803.5|176713.5|176787.5|176697.5|32
1730338980000|2024-10-31 01:43:00|176786|176696|176769.3|176679.3|176789.3|176699.3|176767.5|176677.5|35
1730338990000|2024-10-31 01:43:10|176774.2|176684.2|176785.8|176695.8|176794.2|176701.4|176767.2|176664.2|33
1730339000000|2024-10-31 01:43:20|176782.2|176692.2|176802.3|176672.3|176806.7|176702.4|176770.9|176665.9|38
1730339010000|2024-10-31 01:43:30|176800.2|176670.2|176811.9|176681.9|176812.9|176693.7|176780.5|176666.5|31
1730339020000|2024-10-31 01:43:40|176814.2|176684.2|176805|176675|176814.2|176684.2|176802.2|176672.2|14
1730339030000|2024-10-31 01:43:50|176804.8|176674.8|176796.7|176706.7|176817.2|176708.2|176785|176674.8|26
1730339040000|2024-10-31 01:44:00|176792.9|176702.9|176790.2|176700.2|176810.3|176704.2|176780.8|176673.9|23
1730339050000|2024-10-31 01:44:10|176792.9|176702.9|176792.9|176702.9|176795.5|176705.5|176789.5|176699.5|17
1730339060000|2024-10-31 01:44:20|176795.2|176705.2|176794.7|176704.7|176797.9|176707.9|176791.2|176701.2|12
1730339070000|2024-10-31 01:44:30|176794.8|176704.8|176788|176698|176801.8|176711.8|176788|176698|28
1730339080000|2024-10-31 01:44:40|176783|176693|176794.3|176704.3|176805.2|176707.3|176777.8|176668.2|27
1730339090000|2024-10-31 01:44:50|176793|176703|176811.3|176721.3|176811.3|176721.3|176793|176703|17
1730339100000|2024-10-31 01:45:00|176806.4|176716.4|176796.8|176706.8|176810|176720|176794|176704|29
1730339110000|2024-10-31 01:45:10|176797|176707|176795|176705|176798.3|176708.3|176784.8|176694.8|21
1730339120000|2024-10-31 01:45:20|176795.3|176705.3|176783.3|176693.3|176795.3|176705.3|176778.8|176688.8|30
1730339130000|2024-10-31 01:45:30|176784.3|176694.3|176779.9|176689.9|176785.8|176695.8|176773.2|176683.2|30
1730339140000|2024-10-31 01:45:40|176779.2|176689.2|176778|176688|176786.5|176696.5|176778|176688|36
1730339150000|2024-10-31 01:45:50|176781|176691|176782.8|176692.8|176788.5|176698.5|176777|176687|33
1730339160000|2024-10-31 01:46:00|176778|176688|176776.5|176686.5|176781.5|176691.5|176769|176679|30
1730339170000|2024-10-31 01:46:10|176778.5|176688.5|176777.2|176687.2|176801.5|176693.5|176771.5|176669.2|37
1730339180000|2024-10-31 01:46:20|176773.5|176683.5|176783.4|176693.4|176784|176694|176773.5|176683.5|38
1730339190000|2024-10-31 01:46:30|176778.4|176688.4|176782.8|176692.8|176784.5|176694.5|176777|176687|36
1730339200000|2024-10-31 01:46:40|176781.8|176691.8|176802.9|176672.9|176806.4|176695.5|176777.5|176671.4|27
1730339210000|2024-10-31 01:46:50|176800.5|176670.5|176780.4|176690.4|176800.5|176698.3|176777|176670.5|34
1730339220000|2024-10-31 01:47:00|176779.7|176689.7|176782.8|176692.8|176786.8|176696.8|176773.8|176683.8|34
1730339230000|2024-10-31 01:47:10|176787.5|176697.5|176779|176689|176787.5|176697.5|176777.5|176687.5|26
1730339240000|2024-10-31 01:47:20|176779.5|176689.5|176781.3|176691.3|176789.3|176699.3|176779.5|176689.5|21
1730339250000|2024-10-31 01:47:30|176779.8|176689.8|176783.3|176693.3|176783.3|176693.3|176772.9|176682.9|26
1730339260000|2024-10-31 01:47:40|176783|176693|176791|176701|176791.3|176701.3|176774.5|176684.5|31
1730339270000|2024-10-31 01:47:50|176802|176712|176801|176711|176802|176712|176790.3|176700.3|18
1730339280000|2024-10-31 01:48:00|176801.5|176711.5|176825|176735|176825.3|176735.3|176794.7|176704.7|25
1730339290000|2024-10-31 01:48:10|176815.8|176725.8|176812.2|176722.2|176829.3|176739.3|176812.2|176722.2|17
1730339300000|2024-10-31 01:48:20|176811.8|176721.8|176802|176712|176811.8|176721.8|176791.5|176701.5|5
1730339310000|2024-10-31 01:48:30|176798.8|176708.8|176796|176706|176798.8|176708.8|176786.8|176696.8|13
1730339320000|2024-10-31 01:48:40|176796.3|176706.3|176769.8|176679.8|176797.9|176706.3|176769.8|176667.9|24
1730339330000|2024-10-31 01:48:50|176769.3|176679.3|176773.3|176683.3|176776.3|176686.3|176769.3|176679.3|31
1730339340000|2024-10-31 01:49:00|176776|176686|176771.5|176681.5|176780.5|176690.5|176769.3|176679.3|37
1730339350000|2024-10-31 01:49:10|176768.3|176678.3|176770.5|176680.5|176774|176684|176768|176678|13
1730339360000|2024-10-31 01:49:20|176769.8|176679.8|176777.3|176687.3|176778.8|176688.8|176765.8|176675.8|31
1730339370000|2024-10-31 01:49:30|176774.3|176684.3|176770.3|176680.3|176780.3|176690.3|176770.3|176680.3|26
1730339380000|2024-10-31 01:49:40|176774.5|176684.5|176785.8|176695.8|176787.3|176697.3|176772.5|176682.5|22
1730339390000|2024-10-31 01:49:50|176785.3|176695.3|176785|176695|176785.3|176695.3|176773|176683|15
1730339400000|2024-10-31 01:50:00|176786|176696|176776.7|176686.7|176797|176707|176776.5|176686.5|20
1730339410000|2024-10-31 01:50:10|176768.4|176678.4|176771|176681|176777.5|176687.5|176768.4|176678.4|17
1730339420000|2024-10-31 01:50:20|176771.8|176681.8|176797.3|176707.3|176799.3|176709.3|176767.8|176677.8|21
1730339430000|2024-10-31 01:50:30|176797.8|176707.8|176807.3|176717.3|176810.8|176720.8|176796|176706|13
1730339440000|2024-10-31 01:50:40|176806|176716|176812.8|176722.8|176825|176735|176806|176716|12
1730339450000|2024-10-31 01:50:50|176823.3|176733.3|176825.5|176735.5|176825.5|176735.5|176811.8|176721.8|8
1730339460000|2024-10-31 01:51:00|176826.9|176736.9|176832.8|176742.8|176832.8|176742.8|176816.5|176726.5|14
1730339470000|2024-10-31 01:51:10|176833.8|176743.8|176832.3|176742.3|176833.8|176743.8|176827.3|176737.3|10
1730339480000|2024-10-31 01:51:20|176816.8|176726.8|176826.3|176736.3|176830.3|176740.3|176804|176714|11
1730339490000|2024-10-31 01:51:30|176825.5|176735.5|176867.2|176737.2|176868.5|176748.3|176815.3|176725.3|15
1730339500000|2024-10-31 01:51:40|176865.5|176735.5|176888|176758|176894.2|176764.2|176865.5|176735.5|29
1730339510000|2024-10-31 01:51:50|176889.8|176759.8|176850.5|176720.5|176889.8|176759.8|176847.3|176717.3|24
1730339520000|2024-10-31 01:52:00|176850.3|176720.3|176841.3|176751.3|176850.3|176754.8|176821.8|176718|23
1730339530000|2024-10-31 01:52:10|176840|176750|176836.5|176746.5|176843.3|176753.3|176831|176741|13
1730339540000|2024-10-31 01:52:20|176836.8|176746.8|176836.8|176746.8|176836.8|176746.8|176836.8|176746.8|1
1730339550000|2024-10-31 01:52:30|176836.5|176746.5|176833.8|176743.8|176837.3|176747.3|176831.7|176741.7|7
1730339560000|2024-10-31 01:52:40|176833.5|176743.5|176840.3|176750.3|176840.3|176750.3|176833.5|176743.5|5
1730339570000|2024-10-31 01:52:50|176841.3|176751.3|176890.9|176760.9|176903.2|176773.2|176841.3|176746|14
1730339580000|2024-10-31 01:53:00|176901.5|176771.5|176880.8|176750.8|176901.5|176771.5|176847.5|176746.3|32
1730339590000|2024-10-31 01:53:10|176879.8|176749.8|176887.4|176757.4|176890.2|176773.3|176858.8|176749.8|11
1730339600000|2024-10-31 01:53:20|176853.4|176763.4|176860.4|176730.4|176864.4|176774.4|176849.5|176719.5|11
1730339610000|2024-10-31 01:53:30|176855.8|176725.8|176820.3|176730.3|176859.8|176753.8|176814.5|176723.3|20
1730339620000|2024-10-31 01:53:40|176805.5|176715.5|176805|176715|176810.3|176720.3|176800.8|176710.8|18
1730339630000|2024-10-31 01:53:50|176805.5|176715.5|176811.3|176721.3|176825|176735|176805.3|176715.3|15
1730339640000|2024-10-31 01:54:00|176822.8|176732.8|176826.8|176736.8|176826.8|176736.8|176814.5|176724.5|16
1730339650000|2024-10-31 01:54:10|176827.5|176737.5|176832.8|176742.8|176832.8|176742.8|176827.5|176737.5|2
1730339660000|2024-10-31 01:54:20|176829.3|176739.3|176839.5|176749.5|176839.5|176749.5|176815.5|176725.5|7
1730339670000|2024-10-31 01:54:30|176838.5|176748.5|176816|176726|176838.5|176748.5|176814.5|176724.5|12
1730339680000|2024-10-31 01:54:40|176827.3|176737.3|176813.8|176723.8|176828.8|176738.8|176813|176723|6
1730339690000|2024-10-31 01:54:50|176822.8|176732.8|176832.5|176742.5|176839.3|176749.3|176822.8|176732.8|6
1730339700000|2024-10-31 01:55:00|176830.8|176740.8|176839|176749|176841|176751|176817.5|176727.5|13
1730339710000|2024-10-31 01:55:10|176850|176760|176921.2|176791.2|176932.5|176802.5|176850|176760|18
1730339720000|2024-10-31 01:55:20|176907.5|176777.5|176916.2|176786.2|176926.5|176802|176885.4|176776.2|25
1730339730000|2024-10-31 01:55:30|176908.2|176778.2|176921.4|176791.4|176922.5|176792.5|176901.9|176771.9|29
1730339740000|2024-10-31 01:55:40|176918.3|176788.3|176922.5|176792.5|176929.2|176808.8|176883.5|176777.5|29
1730339750000|2024-10-31 01:55:50|176923.3|176793.3|176904.8|176774.8|176923.3|176814.5|176882.5|176774.8|33
1730339760000|2024-10-31 01:56:00|176908.9|176778.9|176886.5|176796.5|176920.2|176806.2|176886.5|176776|5
1730339770000|2024-10-31 01:56:10|176885.3|176795.3|176929.8|176799.8|176937.2|176807.2|176874.3|176765.5|31
1730339780000|2024-10-31 01:56:20|176930.3|176800.3|176910.5|176820.5|176930.3|176820.5|176892.8|176800.3|14
1730339790000|2024-10-31 01:56:30|176911|176821|176910.9|176780.9|176928.5|176822.8|176886.5|176775.9|34
1730339800000|2024-10-31 01:56:40|176913.2|176783.2|176889.8|176799.8|176924.5|176810.7|176888|176770.5|21
1730339810000|2024-10-31 01:56:50|176890|176800|176909.8|176819.8|176933.5|176819.8|176887.8|176779.2|19
1730339820000|2024-10-31 01:57:00|176926.7|176796.7|176890.8|176800.8|176926.7|176801.5|176889.8|176781.5|7
1730339830000|2024-10-31 01:57:10|176903|176813|176930.8|176800.8|176944.2|176829.3|176902.2|176800.8|13
1730339840000|2024-10-31 01:57:20|176932.5|176802.5|176880|176790|176932.5|176817.8|176877.3|176787.3|8
1730339850000|2024-10-31 01:57:30|176880.5|176790.5|176883|176793|176921.2|176802|176880.5|176778.8|10
1730339860000|2024-10-31 01:57:40|176877.5|176787.5|176909|176779|176921.7|176795.5|176868.9|176774.5|26
1730339870000|2024-10-31 01:57:50|176917.2|176787.2|176897.8|176807.8|176928.3|176814|176882|176778.4|22
1730339880000|2024-10-31 01:58:00|176882.8|176792.8|176879.7|176789.7|176882.9|176792.9|176879.5|176789.5|5
1730339890000|2024-10-31 01:58:10|176879.3|176789.3|176901.3|176811.3|176927|176811.3|176879.3|176782.5|14
1730339900000|2024-10-31 01:58:20|176898.3|176808.3|176890.5|176800.5|176928.3|176815.8|176890.5|176780|14
1730339920000|2024-10-31 01:58:40|176890|176800|176884.8|176794.8|176892.3|176802.3|176884.3|176794.3|7
1730339930000|2024-10-31 01:58:50|176888.5|176798.5|176888.5|176798.5|176888.5|176798.5|176888.5|176798.5|1
1730339940000|2024-10-31 01:59:00|176888.3|176798.3|176879.2|176789.2|176896.3|176806.3|176876.8|176786.8|12
1730339950000|2024-10-31 01:59:10|176880.9|176790.9|176906.7|176776.7|176923|176793|176880.9|176776.7|5
1730339960000|2024-10-31 01:59:20|176899.5|176809.5|176907.2|176777.2|176924.5|176811.8|176885.3|176777.2|12
1730339970000|2024-10-31 01:59:30|176918|176788|176924|176794|176926.5|176811.8|176893.3|176787.8|7
1730339980000|2024-10-31 01:59:40|176904|176814|176905.9|176775.9|176917.9|176814|176903.8|176775.9|8
1730339990000|2024-10-31 01:59:50|176886.8|176796.8|176906.2|176776.2|176909.9|176796.8|176886.8|176773.4|6
1730340000000|2024-10-31 02:00:00|176871|176781|176901.7|176771.7|176901.7|176790.4|176871|176770.9|11
1730340010000|2024-10-31 02:00:10|176880.8|176790.8|176850.5|176720.5|176880.8|176790.8|176831.2|176701.2|29
1730340020000|2024-10-31 02:00:20|176839.5|176709.5|176801.8|176711.8|176854.9|176724.9|176799.7|176688|30
1730340030000|2024-10-31 02:00:30|176796.8|176706.8|176811.8|176681.8|176826.4|176714.8|176792|176681.8|24
1730340040000|2024-10-31 02:00:40|176814.2|176684.2|176813.8|176683.8|176829.2|176709.8|176794|176680|32
1730340050000|2024-10-31 02:00:50|176813.2|176683.2|176808|176678|176814.5|176702.5|176779.7|176670.2|40
1730340060000|2024-10-31 02:01:00|176806.7|176676.7|176786.2|176696.2|176811.5|176696.2|176778|176665.5|37
1730340070000|2024-10-31 02:01:10|176791.8|176701.8|176803.5|176673.5|176810.2|176702|176784.5|176667.8|39
1730340080000|2024-10-31 02:01:20|176802.9|176672.9|176780.8|176690.8|176809.5|176705.5|176780.8|176667.5|39
1730340090000|2024-10-31 02:01:30|176801.5|176671.5|176805.7|176675.7|176806.5|176696.8|176777.5|176665.7|40
1730340100000|2024-10-31 02:01:40|176780.2|176690.2|176790.3|176700.3|176808.5|176700.3|176780.2|176665.9|40
1730340110000|2024-10-31 02:01:50|176791.8|176701.8|176792.2|176662.2|176806.5|176701.8|176776.9|176662.2|33
1730340120000|2024-10-31 02:02:00|176800.5|176670.5|176788|176658|176800.5|176691|176764.8|176658|40
1730340130000|2024-10-31 02:02:10|176786.2|176656.2|176766.4|176676.4|176794.2|176680.2|176763.3|176652.2|40
1730340140000|2024-10-31 02:02:20|176764|176674|176765|176675|176790.5|176678.8|176763.2|176649.5|23
1730340150000|2024-10-31 02:02:30|176766.2|176676.2|176800.2|176670.2|176808.2|176698.4|176764.8|176649.3|38
1730340160000|2024-10-31 02:02:40|176800|176670|176780|176690|176802.9|176695.2|176776.5|176664.9|36
1730340170000|2024-10-31 02:02:50|176785.5|176695.5|176787.5|176697.5|176811.5|176702.5|176782.7|176669.9|36
1730340180000|2024-10-31 02:03:00|176783.9|176693.9|176784.9|176694.9|176813.5|176702.8|176776.9|176669.9|39
1730340190000|2024-10-31 02:03:10|176785.2|176695.2|176789|176699|176820|176706.5|176780.9|176679.7|36
1730340200000|2024-10-31 02:03:20|176795|176705|176792|176702|176802.7|176712.7|176788.7|176698.7|33
1730340210000|2024-10-31 02:03:30|176789.9|176699.9|176812.7|176682.7|176821.4|176719.2|176788|176675.9|35
1730340220000|2024-10-31 02:03:40|176815.5|176685.5|176782.5|176692.5|176815.5|176706.3|176778|176663.7|36
1730340230000|2024-10-31 02:03:50|176784.2|176694.2|176776.5|176686.5|176802.2|176698.3|176775.2|176663|39
1730340240000|2024-10-31 02:04:00|176785.8|176695.8|176778.3|176688.3|176804.2|176695.8|176771|176671.9|40
1730340250000|2024-10-31 02:04:10|176774.9|176684.9|176779.3|176689.3|176800.4|176695.3|176774.9|176661.9|31
1730340260000|2024-10-31 02:04:20|176776.2|176686.2|176806.5|176676.5|176806.5|176696.5|176776.2|176671.5|32
1730340270000|2024-10-31 02:04:30|176802|176672|176778|176688|176802.9|176695.7|176774.2|176665.9|34
1730340280000|2024-10-31 02:04:40|176778.8|176688.8|176786.5|176696.5|176787.8|176697.8|176777.2|176687.2|40
1730340290000|2024-10-31 02:04:50|176783.3|176693.3|176794.9|176704.9|176794.9|176704.9|176780.2|176690.2|36
1730340300000|2024-10-31 02:05:00|176788.7|176698.7|176791.8|176701.8|176799.8|176709.8|176784.8|176694.8|37
1730340310000|2024-10-31 02:05:10|176793.5|176703.5|176789.5|176699.5|176798|176708|176789.2|176699.2|34
1730340320000|2024-10-31 02:05:20|176788|176698|176804.8|176714.8|176806.8|176716.8|176788|176698|34
1730340330000|2024-10-31 02:05:30|176799.9|176709.9|176805.3|176715.3|176826.9|176721.5|176799.5|176691.9|25
1730340340000|2024-10-31 02:05:40|176805.5|176715.5|176792.2|176702.2|176809.2|176719.2|176787.9|176697.9|18
1730340350000|2024-10-31 02:05:50|176790.7|176700.7|176808.9|176678.9|176813.2|176704.5|176782.9|176672.8|35
1730340360000|2024-10-31 02:06:00|176785.9|176695.9|176790|176700|176794|176704|176783.9|176693.9|24
1730340370000|2024-10-31 02:06:10|176783.2|176693.2|176769.2|176679.2|176785.2|176695.2|176766|176676|33
1730340380000|2024-10-31 02:06:20|176769.5|176679.5|176774|176684|176792.5|176688.8|176767.2|176644.5|25
1730340390000|2024-10-31 02:06:30|176776.5|176686.5|176779.3|176689.3|176781.5|176691.5|176767|176677|39
1730340400000|2024-10-31 02:06:40|176780.3|176690.3|176772.5|176682.5|176783.2|176693.2|176772.5|176682.5|20
1730340410000|2024-10-31 02:06:50|176774.2|176684.2|176772.2|176682.2|176776.9|176686.9|176766.9|176676.9|24
1730340420000|2024-10-31 02:07:00|176775.2|176685.2|176785.7|176695.7|176787.7|176697.7|176770.9|176680.9|33
1730340430000|2024-10-31 02:07:10|176780.4|176690.4|176780.5|176690.5|176787.9|176697.9|176775.4|176685.4|36
1730340440000|2024-10-31 02:07:20|176779.8|176689.8|176785.3|176695.3|176792.9|176702.9|176778.9|176688.9|31
1730340450000|2024-10-31 02:07:30|176788|176698|176794|176704|176794.2|176704.2|176784.8|176694.8|23
1730340460000|2024-10-31 02:07:40|176791.8|176701.8|176792.2|176702.2|176794.8|176704.8|176787|176697|17
1730340470000|2024-10-31 02:07:50|176786.2|176696.2|176796.3|176706.3|176799|176709|176782.5|176692.5|30
1730340480000|2024-10-31 02:08:00|176801.5|176711.5|176798|176708|176807.5|176717.5|176797.5|176707.5|14
1730340490000|2024-10-31 02:08:10|176795.2|176705.2|176795.8|176705.8|176804.9|176714.9|176789.2|176699.2|30
1730340500000|2024-10-31 02:08:20|176792.8|176702.8|176784|176694|176796.7|176706.7|176782.5|176692.5|24
1730340510000|2024-10-31 02:08:30|176787|176697|176786|176696|176794.5|176704.5|176779.8|176689.8|19
1730340520000|2024-10-31 02:08:40|176786.3|176696.3|176790.3|176700.3|176799|176709|176781.8|176691.8|17
1730340530000|2024-10-31 02:08:50|176787.8|176697.8|176785.5|176695.5|176796.8|176706.8|176784.8|176694.8|14
1730340540000|2024-10-31 02:09:00|176787.3|176697.3|176797.8|176707.8|176797.8|176707.8|176783.5|176693.5|19
1730340550000|2024-10-31 02:09:10|176797.3|176707.3|176787.5|176697.5|176798|176708|176787.5|176697.5|20
1730340560000|2024-10-31 02:09:20|176787|176697|176790.2|176700.2|176797.5|176707.5|176779.5|176689.5|19
1730340570000|2024-10-31 02:09:30|176786.8|176696.8|176777.8|176687.8|176786.8|176696.8|176777.3|176687.3|7
1730340580000|2024-10-31 02:09:40|176775.3|176685.3|176792.5|176702.5|176794.9|176704.9|176772.5|176682.5|32
1730340590000|2024-10-31 02:09:50|176792.3|176702.3|176788|176698|176792.3|176702.3|176780.8|176690.8|10
1730340600000|2024-10-31 02:10:00|176787.8|176697.8|176779|176689|176787.8|176697.8|176769.3|176679.3|24
1730340610000|2024-10-31 02:10:10|176782.3|176692.3|176781|176691|176785.5|176695.5|176775.5|176685.5|26
1730340620000|2024-10-31 02:10:20|176781.5|176691.5|176780.8|176690.8|176794.5|176704.5|176778.3|176688.3|27
1730340630000|2024-10-31 02:10:30|176782.3|176692.3|176777.8|176687.8|176783.8|176693.8|176774.7|176684.7|31
1730340640000|2024-10-31 02:10:40|176778.3|176688.3|176792|176702|176792|176702|176778.3|176688.3|34
1730340650000|2024-10-31 02:10:50|176792.5|176702.5|176795.3|176705.3|176798|176708|176788.8|176698.8|33
1730340660000|2024-10-31 02:11:00|176792.8|176702.8|176789.5|176699.5|176798|176708|176784.3|176694.3|30
1730340670000|2024-10-31 02:11:10|176787.3|176697.3|176789|176699|176793|176703|176782.5|176692.5|20
1730340680000|2024-10-31 02:11:20|176784.8|176694.8|176796.5|176706.5|176803.3|176713.3|176782.8|176692.8|30
1730340690000|2024-10-31 02:11:30|176798.8|176708.8|176791|176701|176803|176713|176791|176701|15
1730340700000|2024-10-31 02:11:40|176790.3|176700.3|176787.5|176697.5|176797.3|176707.3|176787.5|176697.5|23
1730340710000|2024-10-31 02:11:50|176789.3|176699.3|176786.5|176696.5|176792.3|176702.3|176783.3|176693.3|31
1730340720000|2024-10-31 02:12:00|176783.3|176693.3|176794.7|176704.7|176795.8|176705.8|176783.3|176693.3|28
1730340730000|2024-10-31 02:12:10|176795|176705|176790.3|176700.3|176796.8|176706.8|176786.8|176696.8|20
1730340740000|2024-10-31 02:12:20|176788|176698|176796.3|176706.3|176803.5|176713.5|176786|176696|17
1730340750000|2024-10-31 02:12:30|176803.3|176713.3|176802|176712|176806|176716|176797.5|176707.5|27
1730340760000|2024-10-31 02:12:40|176803|176713|176797|176707|176805|176715|176796|176706|23
1730340770000|2024-10-31 02:12:50|176797.5|176707.5|176786.3|176696.3|176800|176710|176782.8|176692.8|29
1730340780000|2024-10-31 02:13:00|176784.5|176694.5|176797|176707|176808.3|176718.3|176784|176694|33
1730340790000|2024-10-31 02:13:10|176797.8|176707.8|176804.3|176714.3|176805|176715|176797.8|176707.8|7
1730340800000|2024-10-31 02:13:20|176804|176714|176807.8|176717.8|176812|176722|176804|176714|9
1730340810000|2024-10-31 02:13:30|176809|176719|176804.5|176714.5|176811.3|176721.3|176803.5|176713.5|10
1730340820000|2024-10-31 02:13:40|176803.5|176713.5|176783.5|176693.5|176803.5|176713.5|176782.7|176692.7|12
1730340830000|2024-10-31 02:13:50|176791|176701|176798.5|176708.5|176816.4|176712.8|176780.8|176679.2|28
1730340840000|2024-10-31 02:14:00|176805|176715|176797|176707|176805.8|176715.8|176792.5|176702.5|26
1730340850000|2024-10-31 02:14:10|176794|176704|176806.5|176716.5|176807|176717|176791|176701|21
1730340860000|2024-10-31 02:14:20|176804.5|176714.5|176804.8|176714.8|176811.8|176721.8|176800|176710|24
1730340870000|2024-10-31 02:14:30|176801.5|176711.5|176791|176701|176801.5|176711.5|176791|176701|17
1730340880000|2024-10-31 02:14:40|176791.5|176701.5|176790|176700|176792.3|176702.3|176782|176692|19
1730340890000|2024-10-31 02:14:50|176787|176697|176793.5|176703.5|176795.8|176705.8|176784.5|176694.5|22
1730340900000|2024-10-31 02:15:00|176793|176703|176799.5|176709.5|176802.8|176712.8|176786|176696|34
1730340910000|2024-10-31 02:15:10|176799.8|176709.8|176790.8|176700.8|176801.3|176711.3|176789.5|176699.5|25
1730340920000|2024-10-31 02:15:20|176790|176700|176776.9|176686.9|176793.3|176703.3|176776.9|176686.9|31
1730340930000|2024-10-31 02:15:30|176777.4|176687.4|176771.2|176681.2|176780.3|176690.3|176767.5|176677.5|39
1730340940000|2024-10-31 02:15:40|176771.7|176681.7|176773.5|176683.5|176778.2|176688.2|176767.5|176677.5|22
1730340950000|2024-10-31 02:15:50|176771|176681|176775.5|176685.5|176778.3|176688.3|176755.3|176665.3|23
1730340960000|2024-10-31 02:16:00|176773|176683|176772.5|176682.5|176783|176693|176770.5|176680.5|32
1730340970000|2024-10-31 02:16:10|176774.8|176684.8|176770.5|176680.5|176778.8|176688.8|176766.5|176676.5|28
1730340980000|2024-10-31 02:16:20|176772.3|176682.3|176772|176682|176772.3|176682.3|176766.5|176676.5|17
1730340990000|2024-10-31 02:16:30|176771.8|176681.8|176783.3|176693.3|176791.8|176701.8|176771.8|176681.8|35
1730341000000|2024-10-31 02:16:40|176784.3|176694.3|176771.8|176681.8|176789.3|176699.3|176770.3|176680.3|26
1730341010000|2024-10-31 02:16:50|176771.3|176681.3|176780.8|176690.8|176784.5|176694.5|176771.3|176681.3|20
1730341020000|2024-10-31 02:17:00|176778.3|176688.3|176767|176677|176779|176689|176762.5|176672.5|22
1730341030000|2024-10-31 02:17:10|176766.8|176676.8|176762|176672|176766.8|176676.8|176757.5|176667.5|17
1730341040000|2024-10-31 02:17:20|176763.5|176673.5|176763.8|176673.8|176763.8|176673.8|176759.5|176669.5|12
1730341050000|2024-10-31 02:17:30|176762.5|176672.5|176753|176663|176771.8|176681.8|176749|176659|19
1730341060000|2024-10-31 02:17:40|176755|176665|176748.5|176658.5|176765.4|176665|176745.7|176635.3|15
1730341070000|2024-10-31 02:17:50|176750.3|176660.3|176725.7|176635.7|176750.3|176660.3|176721.7|176631.7|8
1730341080000|2024-10-31 02:18:00|176726.5|176636.5|176721.5|176631.5|176726.5|176636.5|176715.8|176625.8|9
1730341090000|2024-10-31 02:18:10|176724.8|176634.8|176723.8|176633.8|176744|176635|176713.8|176611.5|35
1730341100000|2024-10-31 02:18:20|176721.3|176631.3|176727.8|176637.8|176729.3|176639.3|176720.5|176630.5|24
1730341110000|2024-10-31 02:18:30|176722.5|176632.5|176722.7|176632.7|176745.2|176638.3|176719.5|176609.2|27
1730341120000|2024-10-31 02:18:40|176726|176636|176732.3|176642.3|176736.5|176646.5|176722.3|176632.3|18
1730341130000|2024-10-31 02:18:50|176730|176640|176730.3|176640.3|176755.4|176647.4|176726|176617.8|23
1730341140000|2024-10-31 02:19:00|176731.3|176641.3|176729.5|176639.5|176735|176645|176728.3|176638.3|18
1730341160000|2024-10-31 02:19:20|176725.8|176635.8|176715.3|176625.3|176725.8|176635.8|176715.3|176625.3|11
1730341170000|2024-10-31 02:19:30|176723.3|176633.3|176723.9|176633.9|176743.5|176636|176719.3|176611.8|15
1730341180000|2024-10-31 02:19:40|176721.2|176631.2|176716.8|176626.8|176726.5|176636.5|176716|176626|8
1730341190000|2024-10-31 02:19:50|176721.5|176631.5|176719.4|176629.4|176726.5|176636.5|176718.7|176628.7|18
1730341200000|2024-10-31 02:20:00|176721.9|176631.9|176731.3|176641.3|176735.5|176645.5|176721.9|176631.9|16
1730341210000|2024-10-31 02:20:10|176733.3|176643.3|176763.5|176633.5|176787.7|176657.7|176733.3|176628.3|8
1730341220000|2024-10-31 02:20:20|176757.7|176627.7|176772.5|176682.5|176791.5|176686.7|176737.5|176627.4|25
1730341230000|2024-10-31 02:20:30|176766.8|176676.8|176769.3|176679.3|176778.9|176688.9|176766.7|176676.7|26
1730341240000|2024-10-31 02:20:40|176768.8|176678.8|176730.7|176640.7|176768.8|176678.8|176729.2|176639.2|12
1730341250000|2024-10-31 02:20:50|176730.5|176640.5|176731.5|176641.5|176734.8|176644.8|176728.5|176638.5|15
1730341260000|2024-10-31 02:21:00|176730.7|176640.7|176727.8|176637.8|176751.5|176641.5|176726|176616.2|23
1730341270000|2024-10-31 02:21:10|176727.5|176637.5|176725.7|176635.7|176754.9|176640.9|176724.4|176613.2|36
1730341280000|2024-10-31 02:21:20|176727.2|176637.2|176724.7|176634.7|176731.9|176641.9|176721.8|176631.8|32
1730341290000|2024-10-31 02:21:30|176725|176635|176722.8|176632.8|176744.4|176654.4|176722.8|176632.8|27
1730341300000|2024-10-31 02:21:40|176724.9|176634.9|176721|176631|176750|176644.5|176720.2|176616.5|34
1730341310000|2024-10-31 02:21:50|176719|176629|176724.2|176634.2|176728|176638|176718|176628|19
1730341320000|2024-10-31 02:22:00|176722.2|176632.2|176721|176631|176729.9|176639.9|176718|176628|38
1730341330000|2024-10-31 02:22:10|176724.2|176634.2|176718.7|176628.7|176724.2|176634.2|176718.7|176628.7|6
1730341340000|2024-10-31 02:22:20|176719.8|176629.8|176719.8|176629.8|176719.8|176629.8|176719.8|176629.8|1
1730341350000|2024-10-31 02:22:30|176726.9|176636.9|176722.9|176632.9|176729.2|176639.2|176718.2|176628.2|28
1730341360000|2024-10-31 02:22:40|176721|176631|176714.8|176624.8|176722.8|176632.8|176714.8|176624.8|10
1730341370000|2024-10-31 02:22:50|176711.8|176621.8|176725.2|176595.2|176729.4|176621.8|176702.7|176594.2|10
1730341380000|2024-10-31 02:23:00|176700.5|176610.5|176693.2|176603.2|176724.3|176617|176693.2|176589.2|25
1730341390000|2024-10-31 02:23:10|176700.5|176610.5|176719.5|176589.5|176725.9|176617.5|176698.5|176589.5|13
1730341400000|2024-10-31 02:23:20|176720.2|176590.2|176706.8|176616.8|176720.9|176617.7|176696.2|176586.5|28
1730341420000|2024-10-31 02:23:40|176704.8|176614.8|176705.5|176615.5|176711.2|176621.2|176700.8|176610.8|18
1730341430000|2024-10-31 02:23:50|176704.8|176614.8|176699|176609|176705.3|176615.3|176698.2|176608.2|17
1730341440000|2024-10-31 02:24:00|176700|176610|176715.7|176625.7|176716|176626|176700|176610|9
1730341450000|2024-10-31 02:24:10|176721|176631|176724.3|176634.3|176726.7|176636.7|176718.8|176628.8|19
1730341460000|2024-10-31 02:24:20|176726.3|176636.3|176727.3|176637.3|176747.5|176637.5|176725|176611.5|18
1730341470000|2024-10-31 02:24:30|176726|176636|176724.7|176634.7|176745.7|176640.2|176724|176615.5|19
1730341480000|2024-10-31 02:24:40|176725.3|176635.3|176731.8|176641.8|176737.9|176647.9|176721.5|176631.5|15
1730341490000|2024-10-31 02:24:50|176732.5|176642.5|176732.5|176642.5|176732.5|176642.5|176732.5|176642.5|1
1730341500000|2024-10-31 02:25:00|176731.8|176641.8|176741.2|176611.2|176744.7|176641.8|176714.5|176611.2|8
1730341510000|2024-10-31 02:25:10|176732.5|176602.5|176727|176637|176732.5|176641.2|176715.5|176602.5|15
1730341520000|2024-10-31 02:25:20|176725.5|176635.5|176734|176644|176736.2|176646.2|176725.5|176635.5|6
1730341530000|2024-10-31 02:25:30|176734.7|176644.7|176734.3|176644.3|176734.7|176644.7|176734.3|176644.3|2
1730341540000|2024-10-31 02:25:40|176727.8|176637.8|176732.2|176642.2|176735.7|176645.7|176727.7|176637.7|10
1730341550000|2024-10-31 02:25:50|176732.5|176642.5|176732.5|176642.5|176732.5|176642.5|176732.5|176642.5|1
1730341560000|2024-10-31 02:26:00|176733.2|176643.2|176750|176660|176788|176664.7|176733.2|176632.5|18
1730341570000|2024-10-31 02:26:10|176739.8|176649.8|176735.8|176645.8|176739.8|176649.8|176734.5|176644.5|7
1730341580000|2024-10-31 02:26:20|176725.8|176635.8|176736.3|176646.3|176742|176652|176725.8|176635.8|11
1730341600000|2024-10-31 02:26:40|176751.8|176661.8|176735.3|176645.3|176751.8|176661.8|176729.5|176639.5|13
1730341610000|2024-10-31 02:26:50|176738.8|176648.8|176738.3|176648.3|176739.3|176649.3|176731.7|176641.7|12
1730341620000|2024-10-31 02:27:00|176737.5|176647.5|176737.8|176647.8|176737.8|176647.8|176737.5|176647.5|2
1730341630000|2024-10-31 02:27:10|176737.5|176647.5|176784.3|176654.3|176787.9|176657.9|176737.5|176635.7|14
1730341640000|2024-10-31 02:27:20|176788.8|176658.8|176783.5|176693.5|176825.7|176695.7|176780.7|176658.8|33
1730341650000|2024-10-31 02:27:30|176788.5|176698.5|176789.3|176699.3|176799.5|176709.5|176787|176697|18
1730341660000|2024-10-31 02:27:40|176789.5|176699.5|176791.8|176701.8|176791.8|176701.8|176789.3|176699.3|3
1730341670000|2024-10-31 02:27:50|176792|176702|176792|176702|176792|176702|176792|176702|1
1730341680000|2024-10-31 02:28:00|176791.8|176701.8|176802.8|176712.8|176812.5|176722.5|176791.8|176701.8|23
1730341690000|2024-10-31 02:28:10|176803.3|176713.3|176800.8|176710.8|176827.9|176716.2|176796|176687.7|31
1730341700000|2024-10-31 02:28:20|176798.3|176708.3|176792.3|176702.3|176820.5|176711.9|176791|176683.5|32
1730341710000|2024-10-31 02:28:30|176816.2|176686.2|176794.5|176704.5|176816.2|176706.5|176789.7|176677.9|22
1730341720000|2024-10-31 02:28:40|176781.5|176691.5|176816.9|176686.9|176816.9|176705.5|176781.5|176678|11
1730341730000|2024-10-31 02:28:50|176812|176682|176807.2|176677.2|176814|176703.9|176790.9|176670.5|14
1730341740000|2024-10-31 02:29:00|176788|176698|176782.3|176692.3|176790.3|176700.3|176779.7|176689.7|14
1730341750000|2024-10-31 02:29:10|176784.3|176694.3|176783.5|176693.5|176806.9|176701.5|176779|176668.2|24
1730341760000|2024-10-31 02:29:20|176782.5|176692.5|176788.5|176698.5|176789.5|176699.5|176780.5|176690.5|8
1730341770000|2024-10-31 02:29:30|176786.9|176696.9|176808.8|176678.8|176813.9|176696.9|176786.9|176678.8|4
1730341780000|2024-10-31 02:29:40|176802.2|176672.2|176812.5|176682.5|176812.5|176682.5|176802.2|176672.2|6
1730341790000|2024-10-31 02:29:50|176811.9|176681.9|176787.3|176697.3|176811.9|176702.9|176784.2|176673.8|13
1730341800000|2024-10-31 02:30:00|176787.5|176697.5|176790.3|176700.3|176797.4|176707.4|176784.2|176694.2|17
1730341810000|2024-10-31 02:30:10|176790.8|176700.8|176789.8|176699.8|176796.5|176706.5|176789|176699|18
1730341820000|2024-10-31 02:30:20|176791.5|176701.5|176786.2|176696.2|176794.2|176704.2|176785.3|176695.3|15
1730341830000|2024-10-31 02:30:30|176789.9|176699.9|176790.5|176700.5|176790.8|176700.8|176782.5|176692.5|12
1730341840000|2024-10-31 02:30:40|176790.8|176700.8|176789|176699|176793|176703|176781.8|176691.8|17
1730341850000|2024-10-31 02:30:50|176786.5|176696.5|176792.8|176702.8|176801.5|176711.5|176786|176696|26
1730341870000|2024-10-31 02:31:10|176787.8|176697.8|176730.5|176640.5|176787.8|176697.8|176730.5|176621.5|22
1730341880000|2024-10-31 02:31:20|176734.3|176644.3|176729.5|176639.5|176736.3|176646.3|176725.5|176635.5|21
1730341890000|2024-10-31 02:31:30|176726.8|176636.8|176730.8|176640.8|176732|176642|176726.5|176636.5|17
1730341900000|2024-10-31 02:31:40|176731|176641|176725.7|176635.7|176732.5|176642.5|176724.7|176634.7|17
1730341910000|2024-10-31 02:31:50|176727.5|176637.5|176727.5|176637.5|176727.5|176637.5|176727.5|176637.5|1
1730341920000|2024-10-31 02:32:00|176717.5|176627.5|176719.5|176629.5|176719.5|176629.5|176716.5|176626.5|4
1730341930000|2024-10-31 02:32:10|176719.3|176629.3|176719.3|176629.3|176719.3|176629.3|176719.3|176629.3|1
1730341940000|2024-10-31 02:32:20|176719.5|176629.5|176719.5|176629.5|176719.5|176629.5|176719.5|176629.5|1
1730341950000|2024-10-31 02:32:30|176720.8|176630.8|176723.3|176633.3|176727|176637|176719.3|176629.3|10
1730341960000|2024-10-31 02:32:40|176722.5|176632.5|176713.5|176623.5|176726|176636|176713.5|176623.5|10
1730341970000|2024-10-31 02:32:50|176717|176627|176717.8|176627.8|176741.4|176633.5|176715.5|176607|20
1730341980000|2024-10-31 02:33:00|176717|176627|176732.8|176602.8|176738.9|176629.5|176714.5|176597.2|19
1730341990000|2024-10-31 02:33:10|176735.2|176605.2|176718.5|176628.5|176742.9|176633.8|176713.2|176603|26
1730342000000|2024-10-31 02:33:20|176717.3|176627.3|176704.7|176614.7|176717.5|176627.5|176699.7|176579.2|22
1730342010000|2024-10-31 02:33:30|176705|176615|176712.5|176622.5|176717|176627|176703.7|176613.7|25
1730342020000|2024-10-31 02:33:40|176713.3|176623.3|176711.5|176621.5|176738.8|176630.5|176708.8|176602.2|29
1730342030000|2024-10-31 02:33:50|176718.5|176628.5|176710.5|176620.5|176720.5|176630.5|176709.8|176619.8|29
1730342040000|2024-10-31 02:34:00|176712.3|176622.3|176710.3|176620.3|176715.3|176625.3|176705.2|176615.2|23
1730342050000|2024-10-31 02:34:10|176708.3|176618.3|176716|176626|176716|176626|176708.3|176618.3|17
1730342060000|2024-10-31 02:34:20|176715.8|176625.8|176707.5|176617.5|176715.8|176625.8|176700.8|176610.8|20
1730342070000|2024-10-31 02:34:30|176705.9|176615.9|176718.2|176628.2|176722.3|176632.3|176705.9|176615.9|17
1730342080000|2024-10-31 02:34:40|176716.2|176626.2|176715.5|176625.5|176720.7|176630.7|176714.3|176624.3|26
1730342090000|2024-10-31 02:34:50|176717.5|176627.5|176715.8|176625.8|176718|176628|176709.8|176619.8|18
1730342100000|2024-10-31 02:35:00|176715.3|176625.3|176716|176626|176718.3|176628.3|176713.3|176623.3|8
1730342110000|2024-10-31 02:35:10|176715|176625|176702|176612|176715|176625|176697.8|176607.8|32
1730342120000|2024-10-31 02:35:20|176707.5|176617.5|176694|176604|176716|176626|176694|176604|23
1730342130000|2024-10-31 02:35:30|176698.8|176608.8|176695.8|176605.8|176698.8|176608.8|176694.3|176604.3|10
1730342140000|2024-10-31 02:35:40|176693.3|176603.3|176695|176605|176695.3|176605.3|176691.3|176601.3|4
1730342150000|2024-10-31 02:35:50|176696.3|176606.3|176697.3|176607.3|176719.8|176623.5|176696.3|176586.2|29
1730342160000|2024-10-31 02:36:00|176700.5|176610.5|176698.9|176608.9|176744.8|176617.5|176698.9|176608.9|24
1730342170000|2024-10-31 02:36:10|176688.2|176598.2|176687.5|176597.5|176711.5|176603.2|176686|176576.4|15
1730342180000|2024-10-31 02:36:20|176687.3|176597.3|176679.8|176589.8|176687.3|176597.3|176675.7|176585.7|16
1730342190000|2024-10-31 02:36:30|176680|176590|176707.5|176577.5|176710.9|176595.5|176680|176577.5|11
1730342200000|2024-10-31 02:36:40|176687.5|176597.5|176687.8|176597.8|176694.2|176604.2|176682.5|176592.5|21
1730342210000|2024-10-31 02:36:50|176687.2|176597.2|176687.7|176597.7|176695.9|176605.9|176687|176597|22
1730342220000|2024-10-31 02:37:00|176685.8|176595.8|176680|176590|176688.9|176598.9|176675.5|176585.5|21
1730342230000|2024-10-31 02:37:10|176678.9|176588.9|176664|176574|176679|176589|176654|176564|11
1730342240000|2024-10-31 02:37:20|176661.8|176571.8|176657.8|176567.8|176661.8|176571.8|176653|176563|7
1730342250000|2024-10-31 02:37:30|176657.9|176567.9|176660.3|176570.3|176660.3|176570.3|176657.9|176567.9|2
1730342260000|2024-10-31 02:37:40|176661|176571|176661|176571|176661|176571|176661|176571|1
1730342270000|2024-10-31 02:37:50|176661.3|176571.3|176661.3|176571.3|176661.3|176571.3|176661.3|176571.3|1
1730342280000|2024-10-31 02:38:00|176662|176572|176657.3|176567.3|176662|176572|176656.5|176566.5|6
1730342290000|2024-10-31 02:38:10|176655.5|176565.5|176659.8|176569.8|176663.5|176573.5|176652|176562|11
1730342300000|2024-10-31 02:38:20|176651.5|176561.5|176651.3|176561.3|176655.7|176565.7|176650.3|176560.3|14
1730342310000|2024-10-31 02:38:30|176651|176561|176652.5|176562.5|176656|176566|176649.9|176559.9|18
1730342320000|2024-10-31 02:38:40|176652.8|176562.8|176652|176562|176652.8|176562.8|176647.8|176557.8|6
1730342330000|2024-10-31 02:38:50|176652.5|176562.5|176651.5|176561.5|176652.5|176562.5|176651.5|176561.5|3
1730342340000|2024-10-31 02:39:00|176650.5|176560.5|176662.3|176572.3|176671.5|176581.5|176650.5|176560.5|16
1730342350000|2024-10-31 02:39:10|176662.4|176572.4|176655.9|176565.9|176681.9|176578|176655.9|176551.9|19
1730342360000|2024-10-31 02:39:20|176661.5|176571.5|176659.3|176569.3|176662.7|176572.7|176655.7|176565.7|7
1730342370000|2024-10-31 02:39:30|176659.8|176569.8|176667.4|176537.4|176667.5|176574.5|176653|176537.4|14
1730342380000|2024-10-31 02:39:40|176671.4|176541.4|176651.3|176561.3|176671.4|176561.8|176649|176541.4|4
1730342390000|2024-10-31 02:39:50|176651.5|176561.5|176651.5|176561.5|176651.5|176561.5|176651.5|176561.5|1
1730342400000|2024-10-31 02:40:00|176646.3|176556.3|176651|176561|176651|176561|176640.2|176550.2|13
1730342410000|2024-10-31 02:40:10|176652.3|176562.3|176650.2|176560.2|176658|176568|176648.8|176558.8|15
1730342420000|2024-10-31 02:40:20|176651.5|176561.5|176652.5|176562.5|176660.3|176570.3|176651.3|176561.3|16
1730342430000|2024-10-31 02:40:30|176647.5|176557.5|176648.5|176558.5|176653|176563|176646.8|176556.8|27
1730342440000|2024-10-31 02:40:40|176648.3|176558.3|176648.5|176558.5|176655.8|176565.8|176648.3|176558.3|13
1730342450000|2024-10-31 02:40:50|176647|176557|176649|176559|176650.3|176560.3|176645.8|176555.8|12
1730342460000|2024-10-31 02:41:00|176647|176557|176658.8|176568.8|176658.8|176568.8|176647|176557|12
1730342470000|2024-10-31 02:41:10|176654.8|176564.8|176655.5|176565.5|176658.5|176568.5|176654.5|176564.5|10
1730342480000|2024-10-31 02:41:20|176655.8|176565.8|176660.3|176570.3|176666.3|176576.3|176655.8|176565.8|10
1730342490000|2024-10-31 02:41:30|176658.3|176568.3|176657.3|176567.3|176658.3|176568.3|176652.3|176562.3|9
1730342500000|2024-10-31 02:41:40|176658|176568|176646.2|176556.2|176659.3|176569.3|176646.2|176556.2|10
1730342510000|2024-10-31 02:41:50|176647.5|176557.5|176663.5|176573.5|176664|176574|176647.5|176557.5|9
1730342520000|2024-10-31 02:42:00|176658.5|176568.5|176663.5|176573.5|176663.5|176573.5|176654.8|176564.8|11
1730342530000|2024-10-31 02:42:10|176664|176574|176661|176571|176664|176574|176661|176571|2
1730342540000|2024-10-31 02:42:20|176662.5|176572.5|176659.5|176569.5|176668.8|176578.8|176657.3|176567.3|8
1730342550000|2024-10-31 02:42:30|176662.5|176572.5|176667.3|176577.3|176672|176582|176662.5|176572.5|9
1730342560000|2024-10-31 02:42:40|176666.8|176576.8|176658.3|176568.3|176667.3|176577.3|176658.3|176568.3|11
1730342570000|2024-10-31 02:42:50|176658.5|176568.5|176676.3|176586.3|176676.3|176586.3|176657.5|176567.5|6
1730342580000|2024-10-31 02:43:00|176669.8|176579.8|176728.8|176638.8|176762.3|176644.4|176669.8|176579.8|20
1730342590000|2024-10-31 02:43:10|176728.3|176638.3|176728.5|176638.5|176737.5|176647.5|176724.3|176634.3|21
1730342600000|2024-10-31 02:43:20|176730.8|176640.8|176734|176644|176739.5|176649.5|176725.8|176635.8|6
1730342610000|2024-10-31 02:43:30|176734.3|176644.3|176732.5|176642.5|176743.3|176653.3|176732.5|176642.5|9
1730342620000|2024-10-31 02:43:40|176732.8|176642.8|176733|176643|176739|176649|176732.8|176642.8|6
1730342640000|2024-10-31 02:44:00|176733.5|176643.5|176730.3|176640.3|176733.5|176643.5|176730.3|176640.3|3
1730342650000|2024-10-31 02:44:10|176732|176642|176732.8|176642.8|176733|176643|176732|176642|3
1730342660000|2024-10-31 02:44:20|176732.5|176642.5|176728.3|176638.3|176732.5|176642.5|176723.8|176633.8|7
1730342670000|2024-10-31 02:44:30|176727.8|176637.8|176727.8|176637.8|176727.8|176637.8|176727.8|176637.8|1
1730342690000|2024-10-31 02:44:50|176724|176634|176736.5|176646.5|176744.3|176654.3|176716.8|176626.8|9
1730342700000|2024-10-31 02:45:00|176737.5|176647.5|176737.5|176647.5|176737.5|176647.5|176737.5|176647.5|1
1730342720000|2024-10-31 02:45:20|176735.5|176645.5|176733.5|176643.5|176736.3|176646.3|176726.3|176636.3|15
1730342730000|2024-10-31 02:45:30|176732.5|176642.5|176732.3|176642.3|176732.5|176642.5|176732.3|176642.3|2
1730342740000|2024-10-31 02:45:40|176733|176643|176731.3|176641.3|176765.8|176652.8|176727.5|176625.5|14
1730342750000|2024-10-31 02:45:50|176731.5|176641.5|176740.5|176650.5|176740.5|176650.5|176731.5|176641.5|4
1730342760000|2024-10-31 02:46:00|176745.8|176655.8|176744|176654|176767.5|176657.9|176735.3|176625.2|19
1730342770000|2024-10-31 02:46:10|176738.8|176648.8|176735.8|176645.8|176738.8|176648.8|176735.8|176645.8|3
1730342780000|2024-10-31 02:46:20|176736|176646|176734.3|176644.3|176736.3|176646.3|176727.3|176637.3|10
1730342790000|2024-10-31 02:46:30|176725.5|176635.5|176727.5|176637.5|176727.8|176637.8|176725.5|176635.5|3
1730342800000|2024-10-31 02:46:40|176723.3|176633.3|176725.5|176635.5|176727.3|176637.3|176723.3|176633.3|3
1730342810000|2024-10-31 02:46:50|176724.5|176634.5|176717.3|176627.3|176726.3|176636.3|176717.3|176627.3|17
1730342820000|2024-10-31 02:47:00|176718.8|176628.8|176718|176628|176720.3|176630.3|176712.5|176622.5|12
1730342840000|2024-10-31 02:47:20|176717.8|176627.8|176730.5|176640.5|176731.5|176641.5|176717.8|176627.8|7
1730342850000|2024-10-31 02:47:30|176726.5|176636.5|176725.8|176635.8|176728.3|176638.3|176725.8|176635.8|4
1730342860000|2024-10-31 02:47:40|176726|176636|176731|176641|176734.5|176644.5|176726|176636|9
1730342870000|2024-10-31 02:47:50|176728.5|176638.5|176733.8|176643.8|176743.3|176653.3|176728.5|176638.5|6
1730342880000|2024-10-31 02:48:00|176728.5|176638.5|176805.5|176675.5|176820|176690|176722|176632|21
1730342890000|2024-10-31 02:48:10|176798.9|176668.9|176759.8|176669.8|176807.7|176694.5|176754.5|176641.5|35
1730342900000|2024-10-31 02:48:20|176759|176669|176773.8|176683.8|176785.2|176695.2|176736.7|176646.7|24
1730342910000|2024-10-31 02:48:30|176777.9|176687.9|176792.3|176662.3|176792.4|176689.5|176770|176662.2|25
1730342920000|2024-10-31 02:48:40|176790|176660|176777.3|176687.3|176790|176688.5|176765|176660|30
1730342930000|2024-10-31 02:48:50|176778|176688|176783.8|176693.8|176785.7|176695.7|176769.9|176679.9|15
1730342940000|2024-10-31 02:49:00|176777.3|176687.3|176767|176677|176781.5|176691.5|176764.5|176674.5|22
1730342950000|2024-10-31 02:49:10|176766.5|176676.5|176776|176686|176782.5|176692.5|176766.5|176645.2|26
1730342960000|2024-10-31 02:49:20|176780.5|176690.5|176789.3|176699.3|176791.3|176701.3|176778|176688|24
1730342970000|2024-10-31 02:49:30|176791.5|176701.5|176797.8|176707.8|176822.7|176711.9|176784|176689.7|27
1730342980000|2024-10-31 02:49:40|176797.5|176707.5|176801|176711|176821.5|176711.3|176794|176685.2|15
1730342990000|2024-10-31 02:49:50|176799.3|176709.3|176827.8|176697.8|176828.2|176717.9|176799.3|176697.8|6
1730343000000|2024-10-31 02:50:00|176805|176715|176805|176715|176805|176715|176805|176715|1
1730343010000|2024-10-31 02:50:10|176802.5|176712.5|176806.8|176716.8|176810|176720|176789.4|176699.4|10
1730343020000|2024-10-31 02:50:20|176806.5|176716.5|176804.5|176714.5|176807.3|176717.3|176804.5|176714.5|5
1730343030000|2024-10-31 02:50:30|176805.5|176715.5|176805.8|176715.8|176807|176717|176802.8|176712.8|4
1730343040000|2024-10-31 02:50:40|176803.3|176713.3|176801|176711|176803.3|176713.3|176801|176711|2
1730343050000|2024-10-31 02:50:50|176802|176712|176817|176727|176817|176727|176802|176712|4
1730343060000|2024-10-31 02:51:00|176796.8|176706.8|176809.5|176719.5|176809.5|176719.5|176796.8|176706.8|2
1730343070000|2024-10-31 02:51:10|176809|176719|176785.8|176695.8|176809|176719|176784.5|176694.5|12
1730343080000|2024-10-31 02:51:20|176785.5|176695.5|176788.5|176698.5|176790|176700|176783|176693|9
1730343090000|2024-10-31 02:51:30|176784.8|176694.8|176780.3|176690.3|176790|176700|176767.8|176677.8|22
1730343100000|2024-10-31 02:51:40|176781.7|176691.7|176789.5|176699.5|176791.8|176701.8|176778|176688|21
1730343110000|2024-10-31 02:51:50|176792.3|176702.3|176777.8|176687.8|176792.3|176702.3|176747|176657|23
1730343120000|2024-10-31 02:52:00|176774.3|176684.3|176768.3|176678.3|176783.3|176693.3|176755.2|176665.2|30
1730343130000|2024-10-31 02:52:10|176766.4|176676.4|176769.5|176679.5|176771.5|176681.5|176763.7|176673.7|25
1730343140000|2024-10-31 02:52:20|176767.7|176677.7|176735|176645|176768.2|176678.2|176733.3|176643.3|18
1730343150000|2024-10-31 02:52:30|176735.5|176645.5|176734.8|176644.8|176741|176651|176732.9|176642.9|13
1730343160000|2024-10-31 02:52:40|176734.5|176644.5|176741.5|176651.5|176744|176654|176733.4|176643.4|25
1730343170000|2024-10-31 02:52:50|176743|176653|176774.3|176684.3|176774.5|176684.5|176741.3|176651.3|14
1730343180000|2024-10-31 02:53:00|176774|176684|176786.5|176696.5|176789.8|176699.8|176771.8|176681.8|15
1730343190000|2024-10-31 02:53:10|176791.8|176701.8|176796|176706|176796.8|176706.8|176783.5|176693.5|13
1730343200000|2024-10-31 02:53:20|176792.3|176702.3|176795.5|176705.5|176800.8|176710.8|176790.3|176700.3|12
1730343210000|2024-10-31 02:53:30|176797|176707|176793.5|176703.5|176797|176707|176785.8|176695.8|19
1730343220000|2024-10-31 02:53:40|176793.3|176703.3|176787.5|176697.5|176793.3|176703.3|176785.8|176695.8|16
1730343230000|2024-10-31 02:53:50|176781.8|176691.8|176792.3|176702.3|176796.5|176706.5|176781.8|176691.8|22
1730343240000|2024-10-31 02:54:00|176799.3|176709.3|176794|176704|176799.3|176709.3|176789.5|176699.5|14
1730343250000|2024-10-31 02:54:10|176793|176703|176781|176691|176793|176703|176778|176688|12
1730343260000|2024-10-31 02:54:20|176782.8|176692.8|176788|176698|176789|176699|176782.8|176692.8|6
1730343270000|2024-10-31 02:54:30|176789.5|176699.5|176795.3|176705.3|176795.3|176705.3|176789.5|176699.5|11
1730343280000|2024-10-31 02:54:40|176792.8|176702.8|176792.5|176702.5|176796.5|176706.5|176789.8|176699.8|11
1730343290000|2024-10-31 02:54:50|176785.5|176695.5|176798.8|176708.8|176798.8|176708.8|176785.5|176695.5|14
1730343300000|2024-10-31 02:55:00|176799|176709|176801.8|176711.8|176811.8|176721.8|176791.5|176701.5|19
1730343310000|2024-10-31 02:55:10|176801.3|176711.3|176818.8|176728.8|176820.8|176730.8|176801.3|176711.3|12
1730343320000|2024-10-31 02:55:20|176817.3|176727.3|176811.8|176721.8|176817.3|176727.3|176808.5|176718.5|5
1730343330000|2024-10-31 02:55:30|176808.8|176718.8|176803.3|176713.3|176808.8|176718.8|176794.5|176704.5|10
1730343340000|2024-10-31 02:55:40|176803.8|176713.8|176803.8|176713.8|176803.8|176713.8|176803.8|176713.8|1
1730343360000|2024-10-31 02:56:00|176803|176713|176754.9|176624.9|176803|176713|176733.5|176624.3|24
1730343370000|2024-10-31 02:56:10|176754.7|176624.7|176742.7|176652.7|176754.7|176660|176734.7|176624.7|14
1730343380000|2024-10-31 02:56:20|176737|176647|176735.8|176645.8|176758.2|176656.3|176734.3|176624.4|11
1730343390000|2024-10-31 02:56:30|176736|176646|176740.8|176650.8|176748.5|176658.5|176732.3|176642.3|14
1730343400000|2024-10-31 02:56:40|176738|176648|176808.2|176678.2|176817.5|176709.2|176735.8|176645.8|21
1730343410000|2024-10-31 02:56:50|176810.5|176680.5|176814.5|176724.5|176814.5|176724.5|176792.7|176680.5|19
1730343420000|2024-10-31 02:57:00|176811.9|176721.9|176813|176723|176814.3|176724.3|176807.8|176717.8|12
1730343430000|2024-10-31 02:57:10|176815.3|176725.3|176801.3|176711.3|176815.3|176725.3|176798.5|176708.5|9
1730343440000|2024-10-31 02:57:20|176800.5|176710.5|176800.5|176710.5|176800.5|176710.5|176800.5|176710.5|1
1730343450000|2024-10-31 02:57:30|176796|176706|176800.8|176710.8|176810|176720|176796|176706|7
1730343460000|2024-10-31 02:57:40|176801.3|176711.3|176810.8|176720.8|176817.8|176727.8|176801.3|176711.3|5
1730343470000|2024-10-31 02:57:50|176812.5|176722.5|176823|176733|176823|176733|176812.5|176722.5|3
1730343480000|2024-10-31 02:58:00|176825.5|176735.5|176821.5|176731.5|176825.5|176735.5|176819.3|176729.3|4
1730343490000|2024-10-31 02:58:10|176816|176726|176810.8|176720.8|176816|176726|176809|176719|6
1730343500000|2024-10-31 02:58:20|176804.8|176714.8|176805.3|176715.3|176805.3|176715.3|176804.3|176714.3|3
1730343520000|2024-10-31 02:58:40|176805.5|176715.5|176785.7|176695.7|176806.8|176715.5|176778.8|176674.3|17
1730343530000|2024-10-31 02:58:50|176785.8|176695.8|176783.5|176693.5|176785.8|176695.8|176783.5|176693.5|5
1730343540000|2024-10-31 02:59:00|176782|176692|176744.3|176654.3|176782|176692|176739.4|176649.4|10
1730343550000|2024-10-31 02:59:10|176741.3|176651.3|176742.5|176652.5|176742.5|176652.5|176740.5|176650.5|7
1730343560000|2024-10-31 02:59:20|176741|176651|176747|176657|176756.5|176666.5|176739.8|176649.8|7
1730343570000|2024-10-31 02:59:30|176750.5|176660.5|176746.3|176656.3|176753.5|176663.5|176740.3|176650.3|13
1730343580000|2024-10-31 02:59:40|176744.5|176654.5|176742.3|176652.3|176746.5|176656.5|176736.8|176646.8|13
1730343590000|2024-10-31 02:59:50|176746.3|176656.3|176744|176654|176748.8|176658.8|176742|176652|7
1730343600000|2024-10-31 03:00:00|176738.3|176648.3|176730.8|176640.8|176738.3|176648.3|176725|176635|27
1730343610000|2024-10-31 03:00:10|176729.8|176639.8|176730.4|176640.4|176750|176643.8|176724.3|176616.7|26
1730343620000|2024-10-31 03:00:20|176725.9|176635.9|176744|176614|176749.9|176641.5|176722.2|176611.7|36
1730343630000|2024-10-31 03:00:30|176742.7|176612.7|176720.5|176630.5|176744.7|176638.9|176719.5|176608.4|26
1730343640000|2024-10-31 03:00:40|176720.3|176630.3|176725.4|176635.4|176732.3|176642.3|176720.3|176630.3|8
1730343650000|2024-10-31 03:00:50|176725.2|176635.2|176725.5|176635.5|176726.7|176636.7|176720.8|176630.8|24
1730343660000|2024-10-31 03:01:00|176723.3|176633.3|176727|176637|176730.3|176640.3|176720|176630|38
1730343670000|2024-10-31 03:01:10|176725|176635|176725.8|176635.8|176729.5|176639.5|176720.5|176630.5|32
1730343680000|2024-10-31 03:01:20|176728.8|176638.8|176725.3|176635.3|176731.3|176641.3|176725.3|176635.3|17
1730343690000|2024-10-31 03:01:30|176727.8|176637.8|176731.4|176641.4|176731.9|176641.9|176726.5|176636.5|17
1730343700000|2024-10-31 03:01:40|176724.8|176634.8|176729.3|176639.3|176729.5|176639.5|176724.7|176634.7|34
1730343710000|2024-10-31 03:01:50|176727|176637|176726|176636|176728.8|176638.8|176721.8|176631.8|34
1730343720000|2024-10-31 03:02:00|176727|176637|176728|176638|176730.3|176640.3|176725|176635|21
1730343730000|2024-10-31 03:02:10|176728.8|176638.8|176728.5|176638.5|176728.8|176638.8|176728.5|176638.5|2
1730343750000|2024-10-31 03:02:30|176729|176639|176724.2|176634.2|176736.5|176646.5|176724.2|176634.2|18
1730343760000|2024-10-31 03:02:40|176724.7|176634.7|176727.2|176637.2|176732.9|176642.9|176723.5|176633.5|26
1730343770000|2024-10-31 03:02:50|176726.5|176636.5|176719.3|176629.3|176727.5|176637.5|176718.5|176628.5|23
1730343780000|2024-10-31 03:03:00|176718|176628|176717.8|176627.8|176724.5|176634.5|176716.3|176626.3|24
1730343790000|2024-10-31 03:03:10|176717|176627|176713|176623|176728.5|176638.5|176709.5|176619.5|20
1730343800000|2024-10-31 03:03:20|176712.8|176622.8|176709.8|176619.8|176723.2|176622.8|176701.3|176590.9|20
1730343810000|2024-10-31 03:03:30|176708.8|176618.8|176714.3|176624.3|176717.5|176627.5|176708.8|176618.8|5
1730343820000|2024-10-31 03:03:40|176716.3|176626.3|176723.8|176633.8|176727.5|176637.5|176716.3|176626.3|26
1730343830000|2024-10-31 03:03:50|176725.5|176635.5|176719|176629|176725.5|176635.5|176715.5|176625.5|17
1730343840000|2024-10-31 03:04:00|176720|176630|176730.9|176600.9|176733.5|176631.9|176711.5|176600.9|27
1730343850000|2024-10-31 03:04:10|176734.5|176604.5|176715.5|176625.5|176734.5|176629.3|176710.5|176604.2|25
1730343860000|2024-10-31 03:04:20|176717.3|176627.3|176720.3|176630.3|176724|176634|176712.8|176622.8|31
1730343870000|2024-10-31 03:04:30|176718.5|176628.5|176712|176622|176720.8|176630.8|176711.3|176621.3|15
1730343880000|2024-10-31 03:04:40|176713|176623|176717.8|176627.8|176724.8|176634.8|176712|176622|33
1730343890000|2024-10-31 03:04:50|176718.3|176628.3|176719|176629|176723.3|176633.3|176708|176618|30
1730343900000|2024-10-31 03:05:00|176721.3|176631.3|176723|176633|176723.8|176633.8|176719.3|176629.3|24
1730343910000|2024-10-31 03:05:10|176721|176631|176723.3|176633.3|176727|176637|176720.8|176630.8|17
1730343920000|2024-10-31 03:05:20|176726.3|176636.3|176726.8|176636.8|176730.8|176640.8|176722.3|176632.3|15
1730343930000|2024-10-31 03:05:30|176727.3|176637.3|176722.3|176632.3|176729|176639|176716.3|176626.3|25
1730343940000|2024-10-31 03:05:40|176721|176631|176724|176634|176729.8|176639.8|176721|176631|14
1730343950000|2024-10-31 03:05:50|176723.3|176633.3|176732|176642|176732|176642|176721.8|176631.8|18
1730343960000|2024-10-31 03:06:00|176727.5|176637.5|176721.8|176631.8|176730.3|176640.3|176721|176631|16
1730343970000|2024-10-31 03:06:10|176722|176632|176720.8|176630.8|176723.5|176633.5|176711|176621|21
1730343980000|2024-10-31 03:06:20|176719.5|176629.5|176711.5|176621.5|176720.8|176630.8|176708.8|176618.8|22
1730343990000|2024-10-31 03:06:30|176714|176624|176713|176623|176714|176624|176711|176621|3
1730344000000|2024-10-31 03:06:40|176713.5|176623.5|176715.5|176625.5|176717.8|176627.8|176699.3|176609.3|20
1730344010000|2024-10-31 03:06:50|176711.5|176621.5|176714|176624|176714.8|176624.8|176711.5|176621.5|4
1730344020000|2024-10-31 03:07:00|176721.5|176631.5|176723.3|176633.3|176726.5|176636.5|176719.3|176629.3|22
1730344030000|2024-10-31 03:07:10|176721.8|176631.8|176725|176635|176725|176635|176721|176631|5
1730344040000|2024-10-31 03:07:20|176723.3|176633.3|176727|176637|176727|176637|176723.3|176633.3|7
1730344050000|2024-10-31 03:07:30|176727.8|176637.8|176719.3|176629.3|176730.5|176640.5|176719.3|176629.3|12
1730344060000|2024-10-31 03:07:40|176713.8|176623.8|176710.8|176620.8|176713.8|176623.8|176709.8|176619.8|8
1730344070000|2024-10-31 03:07:50|176710.5|176620.5|176712.3|176622.3|176718.8|176628.8|176705.5|176615.5|11
1730344080000|2024-10-31 03:08:00|176715.8|176625.8|176707.3|176617.3|176715.8|176625.8|176707|176617|19
1730344090000|2024-10-31 03:08:10|176707.8|176617.8|176723.9|176633.9|176729|176639|176707.8|176617.8|29
1730344100000|2024-10-31 03:08:20|176724.8|176634.8|176724.8|176634.8|176729.5|176639.5|176723|176633|11
1730344110000|2024-10-31 03:08:30|176727|176637|176723.8|176633.8|176730.3|176640.3|176721.8|176631.8|21
1730344120000|2024-10-31 03:08:40|176726.5|176636.5|176720.5|176630.5|176726.5|176636.5|176718.3|176628.3|23
1730344130000|2024-10-31 03:08:50|176729|176639|176728.8|176638.8|176730.3|176640.3|176724.3|176634.3|18
1730344140000|2024-10-31 03:09:00|176729|176639|176728|176638|176732.3|176642.3|176721.8|176631.8|24
1730344150000|2024-10-31 03:09:10|176730.8|176640.8|176730.8|176640.8|176731.8|176641.8|176726.3|176636.3|13
1730344160000|2024-10-31 03:09:20|176730.3|176640.3|176715.5|176625.5|176731|176641|176715.5|176625.5|17
1730344170000|2024-10-31 03:09:30|176719|176629|176705.3|176615.3|176719|176629|176704.3|176614.3|17
1730344180000|2024-10-31 03:09:40|176706.3|176616.3|176717|176627|176719.5|176629.5|176706.3|176616.3|21
1730344190000|2024-10-31 03:09:50|176716.5|176626.5|176712|176622|176718.3|176628.3|176712|176622|21
1730344200000|2024-10-31 03:10:00|176711.5|176621.5|176718.5|176628.5|176722.3|176632.3|176706.3|176616.3|16
1730344210000|2024-10-31 03:10:10|176716|176626|176715.8|176625.8|176721.3|176631.3|176711.5|176621.5|24
1730344220000|2024-10-31 03:10:20|176717|176627|176712.8|176622.8|176719|176629|176707.8|176617.8|15
1730344230000|2024-10-31 03:10:30|176714.8|176624.8|176727.2|176637.2|176728.5|176638.5|176714.5|176624.5|31
1730344240000|2024-10-31 03:10:40|176727.4|176637.4|176733.3|176643.3|176733.3|176643.3|176727|176637|15
1730344250000|2024-10-31 03:10:50|176728.8|176638.8|176722.3|176632.3|176733|176643|176717|176627|19
1730344260000|2024-10-31 03:11:00|176722|176632|176712.3|176622.3|176723|176633|176712.3|176622.3|24
1730344270000|2024-10-31 03:11:10|176712.8|176622.8|176718|176628|176720.8|176630.8|176712.8|176622.8|15
1730344280000|2024-10-31 03:11:20|176719.3|176629.3|176712.5|176622.5|176719.3|176629.3|176710.5|176620.5|14
1730344290000|2024-10-31 03:11:30|176714|176624|176718.3|176628.3|176734|176644|176710.5|176620.5|33
1730344300000|2024-10-31 03:11:40|176720.3|176630.3|176717.5|176627.5|176722.5|176632.5|176714|176624|11
1730344310000|2024-10-31 03:11:50|176714.3|176624.3|176703.3|176613.3|176714.3|176624.3|176703.3|176613.3|11
1730344320000|2024-10-31 03:12:00|176702.8|176612.8|176700.3|176610.3|176713.8|176623.8|176700.3|176610.3|29
1730344330000|2024-10-31 03:12:10|176703.3|176613.3|176710.3|176620.3|176712|176622|176703.3|176613.3|15
1730344340000|2024-10-31 03:12:20|176706.5|176616.5|176709|176619|176713.3|176623.3|176706.5|176616.5|10
1730344350000|2024-10-31 03:12:30|176704.8|176614.8|176713.5|176623.5|176715.8|176625.8|176704.3|176614.3|13
1730344360000|2024-10-31 03:12:40|176720.8|176630.8|176712.5|176622.5|176721.3|176631.3|176712|176622|20
1730344370000|2024-10-31 03:12:50|176714|176624|176718|176628|176720|176630|176706.3|176616.3|38
1730344380000|2024-10-31 03:13:00|176716|176626|176717.8|176627.8|176718.8|176628.8|176708.8|176618.8|34
1730344390000|2024-10-31 03:13:10|176718.8|176628.8|176722.5|176632.5|176724.8|176634.8|176716.3|176626.3|18
1730344400000|2024-10-31 03:13:20|176724.5|176634.5|176727.7|176637.7|176727.7|176637.7|176719.5|176629.5|27
1730344410000|2024-10-31 03:13:30|176727.4|176637.4|176727.5|176637.5|176730.9|176640.9|176723|176633|22
1730344420000|2024-10-31 03:13:40|176723.5|176633.5|176724.5|176634.5|176725.2|176635.2|176717|176627|34
1730344430000|2024-10-31 03:13:50|176720.5|176630.5|176727|176637|176731.3|176641.3|176720.5|176630.5|29
1730344440000|2024-10-31 03:14:00|176727.3|176637.3|176731.8|176641.8|176733.5|176643.5|176727.3|176637.3|19
1730344450000|2024-10-31 03:14:10|176732.3|176642.3|176729.3|176639.3|176733|176643|176727.5|176637.5|20
1730344460000|2024-10-31 03:14:20|176727.8|176637.8|176727.8|176637.8|176732.3|176642.3|176727.8|176637.8|11
1730344470000|2024-10-31 03:14:30|176731.5|176641.5|176726|176636|176731.5|176641.5|176726|176636|10
1730344480000|2024-10-31 03:14:40|176724|176634|176725.3|176635.3|176725.3|176635.3|176724|176634|3
1730344490000|2024-10-31 03:14:50|176728.8|176638.8|176730.3|176640.3|176732|176642|176726|176636|13
1730344500000|2024-10-31 03:15:00|176730|176640|176733.3|176643.3|176738|176648|176726.2|176636.2|25
1730344510000|2024-10-31 03:15:10|176734.5|176644.5|176724.5|176634.5|176742.3|176652.3|176723.3|176633.3|20
1730344520000|2024-10-31 03:15:20|176726.5|176636.5|176726.8|176636.8|176730.8|176640.8|176724.3|176634.3|14
1730344530000|2024-10-31 03:15:30|176720.5|176630.5|176727.3|176637.3|176730.3|176640.3|176720.5|176630.5|21
1730344540000|2024-10-31 03:15:40|176725.8|176635.8|176720.5|176630.5|176727.5|176637.5|176713.8|176623.8|22
1730344550000|2024-10-31 03:15:50|176721.8|176631.8|176719|176629|176726.3|176636.3|176717.8|176627.8|31
1730344560000|2024-10-31 03:16:00|176714.8|176624.8|176708.5|176618.5|176718.8|176628.8|176708.2|176618.2|29
1730344570000|2024-10-31 03:16:10|176706.8|176616.8|176711.5|176621.5|176713.8|176623.8|176706.8|176616.8|5
1730344580000|2024-10-31 03:16:20|176712|176622|176705|176615|176719.3|176629.3|176701.3|176611.3|19
1730344590000|2024-10-31 03:16:30|176702.5|176612.5|176716.5|176626.5|176719.5|176629.5|176702.5|176612.5|32
1730344600000|2024-10-31 03:16:40|176714.8|176624.8|176716|176626|176720.9|176630.9|176709.2|176619.2|39
1730344610000|2024-10-31 03:16:50|176712.7|176622.7|176711.3|176621.3|176718.3|176628.3|176706.5|176616.5|33
1730344620000|2024-10-31 03:17:00|176710.8|176620.8|176720|176630|176721.5|176631.5|176706.8|176616.8|30
1730344630000|2024-10-31 03:17:10|176721|176631|176725|176635|176730|176640|176716.5|176626.5|36
1730344640000|2024-10-31 03:17:20|176723.9|176633.9|176728.3|176638.3|176732.5|176642.5|176723.9|176633.9|18
1730344650000|2024-10-31 03:17:30|176734.5|176644.5|176733.3|176643.3|176734.5|176644.5|176729.8|176639.8|17
1730344660000|2024-10-31 03:17:40|176733.8|176643.8|176727.3|176637.3|176733.8|176643.8|176723.8|176633.8|9
1730344670000|2024-10-31 03:17:50|176726.8|176636.8|176720.8|176630.8|176726.8|176636.8|176720.8|176630.8|6
1730344680000|2024-10-31 03:18:00|176717.4|176627.4|176716.3|176626.3|176717.4|176627.4|176709|176619|16
1730344690000|2024-10-31 03:18:10|176717.8|176627.8|176720.5|176630.5|176720.5|176630.5|176717.8|176627.8|6
1730344700000|2024-10-31 03:18:20|176716.5|176626.5|176712.3|176622.3|176716.5|176626.5|176712.3|176622.3|2
1730344710000|2024-10-31 03:18:30|176707.8|176617.8|176711.5|176621.5|176741|176627.8|176704.2|176603.7|20
1730344720000|2024-10-31 03:18:40|176719.5|176629.5|176734|176644|176734|176644|176718.3|176628.3|17
1730344730000|2024-10-31 03:18:50|176729.5|176639.5|176726|176636|176729.5|176639.5|176720.2|176630.2|34
1730344740000|2024-10-31 03:19:00|176723.8|176633.8|176728|176638|176728.8|176638.8|176722.5|176632.5|28
1730344750000|2024-10-31 03:19:10|176721|176631|176729.8|176639.8|176730|176640|176721|176631|32
1730344760000|2024-10-31 03:19:20|176726.5|176636.5|176717.3|176627.3|176729|176639|176713.8|176623.8|34
1730344770000|2024-10-31 03:19:30|176720.5|176630.5|176730.8|176640.8|176739|176649|176713.8|176623.8|16
1730344780000|2024-10-31 03:19:40|176732.5|176642.5|176739.7|176649.7|176740.2|176650.2|176732.3|176642.3|12
1730344790000|2024-10-31 03:19:50|176735.9|176645.9|176743.3|176653.3|176746.3|176656.3|176735.9|176645.9|18
1730344800000|2024-10-31 03:20:00|176743.5|176653.5|176745.5|176655.5|176764.5|176674.5|176739.3|176649.3|26
1730344810000|2024-10-31 03:20:10|176748|176658|176754.3|176664.3|176756.8|176666.8|176746.8|176656.8|18
1730344820000|2024-10-31 03:20:20|176754|176664|176753.3|176663.3|176754.8|176664.8|176752.8|176662.8|8
1730344830000|2024-10-31 03:20:30|176755.3|176665.3|176757|176667|176763.3|176673.3|176739.5|176649.5|16
1730344840000|2024-10-31 03:20:40|176749.3|176659.3|176833.2|176703.2|176839.9|176709.9|176749.3|176655.2|16
1730344850000|2024-10-31 03:20:50|176831.2|176701.2|176839.3|176709.3|176839.3|176709.3|176825.4|176695.4|20
1730344860000|2024-10-31 03:21:00|176838.7|176708.7|176808.5|176718.5|176840.9|176725.3|176808.5|176688.8|33
1730344870000|2024-10-31 03:21:10|176807|176717|176806.8|176716.8|176837|176722.5|176795|176700.5|33
1730344880000|2024-10-31 03:21:20|176806.5|176716.5|176813.8|176723.8|176815.8|176725.8|176799.5|176709.5|14
1730344890000|2024-10-31 03:21:30|176814|176724|176814|176724|176814|176724|176814|176724|1
1730344900000|2024-10-31 03:21:40|176809|176719|176809|176719|176809|176719|176808.8|176718.8|3
1730344910000|2024-10-31 03:21:50|176808.8|176718.8|176808.8|176718.8|176808.8|176718.8|176808.8|176718.8|1
1730344920000|2024-10-31 03:22:00|176804.8|176714.8|176796.5|176706.5|176812.2|176714.8|176784.7|176673.5|15
1730344930000|2024-10-31 03:22:10|176797.5|176707.5|176807.2|176677.2|176808.2|176710|176780|176672.9|19
1730344940000|2024-10-31 03:22:20|176805.2|176675.2|176784|176694|176812|176697.3|176784|176671.2|18
1730344950000|2024-10-31 03:22:30|176781.3|176691.3|176804.7|176674.7|176813.2|176704.3|176780.3|176673.9|30
1730344960000|2024-10-31 03:22:40|176809.9|176679.9|176780.5|176690.5|176809.9|176699.5|176777.3|176675.2|19
1730344970000|2024-10-31 03:22:50|176780.8|176690.8|176781.5|176691.5|176794.8|176704.8|176780.8|176690.8|13
1730344980000|2024-10-31 03:23:00|176784.3|176694.3|176797.2|176667.2|176799.2|176694.3|176763|176657.5|32
1730344990000|2024-10-31 03:23:10|176797|176667|176787.4|176697.4|176808.9|176705.5|176787.4|176667|22
1730345000000|2024-10-31 03:23:20|176787|176697|176787|176697|176787|176697|176787|176697|1
1730345010000|2024-10-31 03:23:30|176792.9|176702.9|176797.7|176707.7|176823.2|176708|176792.9|176680.9|18
1730345020000|2024-10-31 03:23:40|176797.5|176707.5|176796.3|176706.3|176802.5|176712.5|176796.3|176706.3|11
1730345030000|2024-10-31 03:23:50|176796.9|176706.9|176815.5|176685.5|176818.8|176711.4|176794.9|176685.5|14
1730345040000|2024-10-31 03:24:00|176797|176707|176789.8|176699.8|176801.9|176711.9|176789.8|176699.8|24
1730345050000|2024-10-31 03:24:10|176798.5|176708.5|176796.2|176706.2|176798.5|176708.5|176783.5|176693.5|21
1730345060000|2024-10-31 03:24:20|176796.8|176706.8|176794|176704|176796.8|176706.8|176790.5|176700.5|7
1730345070000|2024-10-31 03:24:30|176796.2|176706.2|176793.7|176703.7|176800.5|176710.5|176791.4|176701.4|16
1730345080000|2024-10-31 03:24:40|176790.8|176700.8|176787.3|176697.3|176808|176700.8|176783|176673|27
1730345090000|2024-10-31 03:24:50|176784.2|176694.2|176797.5|176667.5|176807.2|176695.7|176780.2|176659.8|39
1730345100000|2024-10-31 03:25:00|176799.2|176669.2|176783|176693|176808.2|176696.5|176773.9|176669.2|29
1730345110000|2024-10-31 03:25:10|176781.9|176691.9|176783.2|176693.2|176790|176700|176778.8|176688.8|34
1730345120000|2024-10-31 03:25:20|176782.2|176692.2|176783.5|176693.5|176789|176699|176778.8|176688.8|33
1730345130000|2024-10-31 03:25:30|176785.5|176695.5|176795.8|176705.8|176798.2|176708.2|176785.5|176695.5|29
1730345140000|2024-10-31 03:25:40|176796|176706|176797.5|176707.5|176802.2|176712.2|176796|176706|7
1730345150000|2024-10-31 03:25:50|176795.5|176705.5|176783.5|176693.5|176796.4|176706.4|176779.8|176689.8|23
1730345160000|2024-10-31 03:26:00|176780.8|176690.8|176780.8|176690.8|176781|176691|176778.5|176688.5|8
1730345170000|2024-10-31 03:26:10|176781|176691|176785.8|176695.8|176787.5|176697.5|176781|176691|4
1730345180000|2024-10-31 03:26:20|176784.8|176694.8|176791|176701|176800.3|176710.3|176784.8|176694.8|29
1730345190000|2024-10-31 03:26:30|176789.5|176699.5|176786.8|176696.8|176793.5|176703.5|176786.8|176696.8|29
1730345200000|2024-10-31 03:26:40|176785|176695|176782|176692|176787.5|176697.5|176782|176692|7
1730345210000|2024-10-31 03:26:50|176782.5|176692.5|176784|176694|176786|176696|176779.8|176689.8|15
1730345220000|2024-10-31 03:27:00|176788|176698|176775.5|176685.5|176789|176699|176773.8|176683.8|28
1730345240000|2024-10-31 03:27:20|176779.8|176689.8|176792.3|176702.3|176794.3|176704.3|176779.8|176689.8|11
1730345250000|2024-10-31 03:27:30|176794.3|176704.3|176788.5|176698.5|176794.3|176704.3|176780.5|176690.5|19
1730345260000|2024-10-31 03:27:40|176786.8|176696.8|176780.8|176690.8|176789|176699|176779|176689|25
1730345270000|2024-10-31 03:27:50|176781.5|176691.5|176780.3|176690.3|176783.8|176693.8|176775.2|176685.2|35
1730345280000|2024-10-31 03:28:00|176782.3|176692.3|176780|176690|176783.5|176693.5|176779|176689|24
1730345290000|2024-10-31 03:28:10|176780.3|176690.3|176777.8|176687.8|176782.8|176692.8|176773.2|176683.2|24
1730345300000|2024-10-31 03:28:20|176778.5|176688.5|176778|176688|176779|176689|176777|176687|8
1730345320000|2024-10-31 03:28:40|176777|176687|176749.3|176659.3|176777.8|176687.8|176746|176656|17
1730345330000|2024-10-31 03:28:50|176747.3|176657.3|176739.4|176649.4|176747.3|176657.3|176738.7|176648.7|16
1730345340000|2024-10-31 03:29:00|176740.5|176650.5|176803|176673|176815|176685|176740.3|176650.3|20
1730345350000|2024-10-31 03:29:10|176783|176693|176784.7|176694.7|176799.4|176702.7|176773.7|176666.9|23
1730345360000|2024-10-31 03:29:20|176776|176686|176775.8|176685.8|176785.3|176695.3|176775.8|176685.8|13
1730345370000|2024-10-31 03:29:30|176773.8|176683.8|176773.2|176683.2|176778.8|176688.8|176767.8|176677.8|15
1730345380000|2024-10-31 03:29:40|176773.3|176683.3|176757.4|176667.4|176773.3|176683.3|176754.5|176664.5|11
1730345390000|2024-10-31 03:29:50|176756.8|176666.8|176764.3|176674.3|176782.5|176677.4|176754.3|176645.2|30
1730345400000|2024-10-31 03:30:00|176766.5|176676.5|176777.4|176687.4|176782|176692|176766.5|176676.5|17
1730345410000|2024-10-31 03:30:10|176774.5|176684.5|176766.5|176636.5|176785.7|176687.3|176747.7|176636.5|19
1730345420000|2024-10-31 03:30:20|176765.8|176635.8|176747.3|176657.3|176765.8|176657.5|176747.3|176635.8|4
1730345430000|2024-10-31 03:30:30|176747.5|176657.5|176739.5|176649.5|176747.5|176657.5|176739.5|176649.5|4
1730345440000|2024-10-31 03:30:40|176731.8|176641.8|176747.9|176617.9|176756.9|176641.8|176726.5|176604.9|31
1730345450000|2024-10-31 03:30:50|176740.7|176610.7|176722.3|176632.3|176748.5|176638.2|176719.9|176610.5|22
1730345460000|2024-10-31 03:31:00|176724.3|176634.3|176735.5|176605.5|176739.8|176636.9|176710|176596.2|25
1730345470000|2024-10-31 03:31:10|176714.7|176624.7|176719.2|176629.2|176740.4|176629.2|176714.7|176600.5|12
1730345480000|2024-10-31 03:31:20|176712.9|176622.9|176723.9|176633.9|176744.8|176633.9|176712.9|176607.2|19
1730345500000|2024-10-31 03:31:40|176724|176634|176724.3|176634.3|176724.3|176634.3|176724|176634|2
1730345510000|2024-10-31 03:31:50|176724|176634|176724|176634|176724|176634|176724|176634|1
1730345520000|2024-10-31 03:32:00|176725.8|176635.8|176723.5|176633.5|176725.8|176635.8|176723.5|176633.5|2
1730345530000|2024-10-31 03:32:10|176725.3|176635.3|176722.9|176632.9|176742.9|176641.2|176719|176610.7|9
1730345540000|2024-10-31 03:32:20|176730.5|176640.5|176724.8|176634.8|176730.5|176640.5|176715.5|176625.5|10
1730345550000|2024-10-31 03:32:30|176721.2|176631.2|176720.5|176630.5|176721.2|176631.2|176720.5|176630.5|2
1730345560000|2024-10-31 03:32:40|176720.8|176630.8|176739.2|176609.2|176739.2|176630.9|176715.2|176603.2|11
1730345570000|2024-10-31 03:32:50|176719.2|176629.2|176731.2|176601.2|176731.2|176629.2|176711.2|176600.7|6
1730345580000|2024-10-31 03:33:00|176732.4|176602.4|176725.7|176635.7|176735.5|176640|176713.2|176602.4|16
1730345590000|2024-10-31 03:33:10|176727|176637|176721.3|176631.3|176727|176637|176709.5|176619.5|18
1730345600000|2024-10-31 03:33:20|176721.5|176631.5|176722.8|176632.8|176724.3|176634.3|176721.5|176631.5|6
1730345610000|2024-10-31 03:33:30|176723|176633|176723|176633|176723|176633|176723|176633|1
1730345620000|2024-10-31 03:33:40|176727.5|176637.5|176731.8|176641.8|176763.5|176642.9|176720.2|176615.9|25
1730345630000|2024-10-31 03:33:50|176724.3|176634.3|176738.3|176648.3|176758.5|176658.5|176723.5|176611.4|15
1730345640000|2024-10-31 03:34:00|176740.3|176650.3|176732.5|176642.5|176772.9|176662.3|176731.2|176626|21
1730345650000|2024-10-31 03:34:10|176725|176635|176724.9|176634.9|176728.5|176638.5|176717|176627|25
1730345660000|2024-10-31 03:34:20|176725|176635|176724.8|176634.8|176726.5|176636.5|176720.4|176630.4|18
1730345670000|2024-10-31 03:34:30|176724.5|176634.5|176742.4|176612.4|176749.7|176634.8|176723.3|176611.3|7
1730345680000|2024-10-31 03:34:40|176741|176611|176720.5|176630.5|176741|176630.5|176720.5|176611|2
1730345690000|2024-10-31 03:34:50|176714.8|176624.8|176720.5|176630.5|176724.5|176634.5|176714.8|176624.8|10
1730345700000|2024-10-31 03:35:00|176722|176632|176722|176632|176722|176632|176722|176632|1
1730345710000|2024-10-31 03:35:10|176722.3|176632.3|176728.8|176638.8|176730.8|176640.8|176722.3|176632.3|4
1730345720000|2024-10-31 03:35:20|176735.8|176645.8|176731.4|176641.4|176735.8|176645.8|176731.4|176641.4|8
1730345730000|2024-10-31 03:35:30|176731.2|176641.2|176731.2|176641.2|176757.2|176642.8|176728.5|176623.2|9
1730345740000|2024-10-31 03:35:40|176731|176641|176733|176643|176737|176647|176731|176641|9
1730345750000|2024-10-31 03:35:50|176734.9|176644.9|176730|176640|176734.9|176644.9|176728.7|176638.7|6
1730345760000|2024-10-31 03:36:00|176731.3|176641.3|176732.5|176642.5|176732.5|176642.5|176731.3|176641.3|2
1730345770000|2024-10-31 03:36:10|176730|176640|176798.8|176668.8|176799.2|176669.2|176727.5|176631.4|15
1730345780000|2024-10-31 03:36:20|176799.2|176669.2|176798.9|176668.9|176805.5|176686.4|176774.7|176654.8|36
1730345790000|2024-10-31 03:36:30|176799.5|176669.5|176781.2|176691.2|176799.5|176691.5|176775.5|176668.7|13
1730345800000|2024-10-31 03:36:40|176781.3|176691.3|176798|176668|176798|176691.3|176781.2|176663.9|4
1730345810000|2024-10-31 03:36:50|176794.4|176664.4|176796.8|176666.8|176796.8|176687.8|176766.9|176664.4|31
1730345820000|2024-10-31 03:37:00|176796.5|176666.5|176770|176680|176800.9|176686|176766.4|176666|27
1730345830000|2024-10-31 03:37:10|176763|176673|176738.2|176648.2|176766.7|176676.7|176738.2|176648.2|26
1730345840000|2024-10-31 03:37:20|176731.2|176641.2|176727.3|176637.3|176754.5|176649.5|176727.2|176621.2|19
1730345850000|2024-10-31 03:37:30|176730|176640|176725.5|176635.5|176730|176640|176718.3|176628.3|11
1730345860000|2024-10-31 03:37:40|176726|176636|176726.4|176636.4|176728.5|176638.5|176723.7|176633.7|10
1730345870000|2024-10-31 03:37:50|176726.8|176636.8|176718.3|176628.3|176726.8|176636.8|176707.8|176617.8|13
1730345880000|2024-10-31 03:38:00|176723.9|176633.9|176720.3|176630.3|176723.9|176633.9|176720.3|176630.3|5
1730345890000|2024-10-31 03:38:10|176721.3|176631.3|176721.3|176631.3|176721.3|176631.3|176721.3|176631.3|1
1730345900000|2024-10-31 03:38:20|176721.8|176631.8|176723|176633|176723|176633|176721.8|176631.8|2
1730345910000|2024-10-31 03:38:30|176722.8|176632.8|176722.8|176632.8|176722.8|176632.8|176722.8|176632.8|1
1730345930000|2024-10-31 03:38:50|176720.8|176630.8|176721.2|176631.2|176739.7|176631.2|176714|176604.9|9
1730345940000|2024-10-31 03:39:00|176718.5|176628.5|176723.2|176633.2|176727.3|176637.3|176718.3|176628.3|14
1730345950000|2024-10-31 03:39:10|176723.3|176633.3|176723.3|176633.3|176723.3|176633.3|176723.3|176633.3|1
1730345960000|2024-10-31 03:39:20|176725.8|176635.8|176726.5|176636.5|176732.5|176642.5|176724.3|176634.3|8
1730345970000|2024-10-31 03:39:30|176725.5|176635.5|176722.3|176632.3|176725.5|176635.5|176722.3|176632.3|3
1730345990000|2024-10-31 03:39:50|176715.8|176625.8|176717.5|176627.5|176722|176632|176712.5|176622.5|9
1730346000000|2024-10-31 03:40:00|176717.3|176627.3|176719|176629|176725.4|176635.4|176717.2|176627.2|16
1730346010000|2024-10-31 03:40:10|176719.3|176629.3|176719.5|176629.5|176719.5|176629.5|176719.3|176629.3|2
1730346020000|2024-10-31 03:40:20|176716.3|176626.3|176725.7|176635.7|176731.5|176641.5|176713.8|176623.8|12
1730346030000|2024-10-31 03:40:30|176724.8|176634.8|176724.8|176634.8|176724.8|176634.8|176724.8|176634.8|1
1730346040000|2024-10-31 03:40:40|176727|176637|176729.5|176639.5|176732.7|176642.7|176724.5|176634.5|7
1730346050000|2024-10-31 03:40:50|176728|176638|176724|176634|176728|176638|176723.8|176633.8|5
1730346060000|2024-10-31 03:41:00|176726.3|176636.3|176723.2|176633.2|176729.5|176639.5|176723|176633|7
1730346070000|2024-10-31 03:41:10|176726.8|176636.8|176759.8|176629.8|176762|176636.8|176726.8|176616.5|12
1730346080000|2024-10-31 03:41:20|176735|176645|176735|176645|176735|176645|176735|176645|1
1730346090000|2024-10-31 03:41:30|176734.8|176644.8|176734.8|176644.8|176734.8|176644.8|176734.8|176644.8|1
1730346110000|2024-10-31 03:41:50|176743|176653|176740|176650|176749.3|176659.3|176733|176643|13
1730346130000|2024-10-31 03:42:10|176733.5|176643.5|176738.3|176648.3|176739|176649|176733.5|176643.5|4
1730346140000|2024-10-31 03:42:20|176738|176648|176727.5|176637.5|176738|176648|176727.4|176637.4|5
1730346150000|2024-10-31 03:42:30|176749|176659|176730.5|176640.5|176749|176659|176730|176640|5
1730346160000|2024-10-31 03:42:40|176730.2|176640.2|176738|176648|176777.2|176648.5|176728.8|176629.2|13
1730346170000|2024-10-31 03:42:50|176736.8|176646.8|176731.3|176641.3|176736.8|176646.8|176731.3|176641.3|2
1730346180000|2024-10-31 03:43:00|176732.8|176642.8|176737.8|176647.8|176741.5|176651.5|176730.3|176640.3|9
1730346190000|2024-10-31 03:43:10|176753|176663|176741.8|176651.8|176753|176663|176741.8|176651.8|3
1730346210000|2024-10-31 03:43:30|176738.8|176648.8|176730|176640|176738.8|176648.8|176725.8|176635.8|6
1730346220000|2024-10-31 03:43:40|176731.8|176641.8|176729.5|176639.5|176731.8|176641.8|176726.8|176636.8|15
1730346230000|2024-10-31 03:43:50|176730|176640|176729.8|176639.8|176730|176640|176729.8|176639.8|2
1730346240000|2024-10-31 03:44:00|176735.5|176645.5|176783.3|176693.3|176806.2|176694.9|176735.5|176645.5|20
1730346250000|2024-10-31 03:44:10|176778.9|176688.9|176812.9|176682.9|176816.5|176704|176778.9|176673.7|31
1730346260000|2024-10-31 03:44:20|176808.2|176678.2|176815.7|176685.7|176817.2|176710.2|176789.5|176678.2|29
1730346270000|2024-10-31 03:44:30|176815.5|176685.5|176821.4|176691.4|176821.4|176706.7|176791.4|176681.9|19
1730346280000|2024-10-31 03:44:40|176801.4|176711.4|176790|176700|176811.2|176711.4|176786.3|176676.7|26
1730346290000|2024-10-31 03:44:50|176788|176698|176790.3|176700.3|176792|176702|176786|176696|13
1730346300000|2024-10-31 03:45:00|176784.5|176694.5|176754.8|176664.8|176784.5|176694.5|176738|176648|31
1730346310000|2024-10-31 03:45:10|176760.8|176670.8|176788.8|176698.8|176795|176705|176758.7|176668.7|36
1730346320000|2024-10-31 03:45:20|176791.3|176701.3|176791.8|176701.8|176798.3|176708.3|176786.5|176696.5|29
1730346330000|2024-10-31 03:45:30|176798|176708|176795.3|176705.3|176798|176708|176787.3|176697.3|18
1730346340000|2024-10-31 03:45:40|176793.8|176703.8|176793.3|176703.3|176794.8|176704.8|176791.8|176701.8|9
1730346350000|2024-10-31 03:45:50|176795|176705|176827.5|176697.5|176838.9|176725.5|176795|176695.7|29
1730346360000|2024-10-31 03:46:00|176827.2|176697.2|176797.3|176707.3|176834.9|176722.8|176796.5|176695.2|29
1730346370000|2024-10-31 03:46:10|176798.5|176708.5|176820.5|176690.5|176826.5|176718|176795.8|176688|32
1730346380000|2024-10-31 03:46:20|176801.4|176711.4|176798.9|176708.9|176823.4|176713.5|176792.9|176685.2|29
1730346390000|2024-10-31 03:46:30|176797.8|176707.8|176833|176703|176838.4|176724|176794.9|176689.2|32
1730346400000|2024-10-31 03:46:40|176834.2|176704.2|176815.2|176725.2|176840.2|176725.2|176801.8|176694.2|31
1730346410000|2024-10-31 03:46:50|176817.5|176727.5|176807.5|176717.5|176838.4|176727.8|176804.5|176706.7|27
1730346420000|2024-10-31 03:47:00|176813.5|176723.5|176840.7|176710.7|176841.2|176728.8|176806.3|176708.5|27
1730346430000|2024-10-31 03:47:10|176837.8|176707.8|176800|176710|176837.8|176724.8|176798.5|176707.8|17
1730346440000|2024-10-31 03:47:20|176794.5|176704.5|176792.3|176702.3|176794.5|176704.5|176792.3|176702.3|2
1730346450000|2024-10-31 03:47:30|176790.3|176700.3|176806.9|176716.9|176834.7|176724|176790.3|176692.9|20
1730346460000|2024-10-31 03:47:40|176811.5|176721.5|176811.8|176721.8|176838.5|176724.7|176803.5|176706.7|24
1730346470000|2024-10-31 03:47:50|176808.3|176718.3|176798|176708|176834.8|176720.9|176788.7|176692.7|31
1730346480000|2024-10-31 03:48:00|176794|176704|176792|176702|176801|176711|176792|176702|18
1730346490000|2024-10-31 03:48:10|176797.9|176707.9|176795.5|176705.5|176799.8|176709.8|176789.8|176699.8|26
1730346500000|2024-10-31 03:48:20|176792|176702|176836.9|176706.9|176838.2|176724.5|176788.5|176698.5|29
1730346510000|2024-10-31 03:48:30|176836.4|176706.4|176843.5|176713.5|176843.7|176728.8|176809.2|176699.5|32
1730346520000|2024-10-31 03:48:40|176841.5|176711.5|176822.3|176732.3|176841.5|176732.5|176821.5|176711.5|4
1730346530000|2024-10-31 03:48:50|176822.5|176732.5|176822.8|176732.8|176822.8|176732.8|176822.5|176732.5|2
1730346540000|2024-10-31 03:49:00|176817.5|176727.5|176822|176732|176822|176732|176807.8|176717.8|4
1730346550000|2024-10-31 03:49:10|176821.8|176731.8|176803.8|176713.8|176823.5|176733.5|176803.2|176713.2|10
1730346560000|2024-10-31 03:49:20|176801.5|176711.5|176803.5|176713.5|176806.3|176716.3|176798.2|176708.2|23
1730346570000|2024-10-31 03:49:30|176807.3|176717.3|176814.5|176724.5|176841|176729.8|176802|176700.8|23
1730346580000|2024-10-31 03:49:40|176813.5|176723.5|176813.8|176723.8|176820.5|176730.5|176806.3|176716.3|22
1730346590000|2024-10-31 03:49:50|176808|176718|176812.8|176722.8|176818.5|176728.5|176808|176718|13
1730346620000|2024-10-31 03:50:20|176820.3|176730.3|176822|176732|176823|176733|176818.3|176728.3|15
1730346630000|2024-10-31 03:50:30|176820.5|176730.5|176819.8|176729.8|176822|176732|176808.8|176718.8|8
1730346640000|2024-10-31 03:50:40|176803|176713|176821.8|176691.8|176829.7|176720.8|176803|176691.8|10
1730346650000|2024-10-31 03:50:50|176802.8|176712.8|176810|176720|176810.3|176720.3|176802.8|176712.8|5
1730346660000|2024-10-31 03:51:00|176811.5|176721.5|176831|176741|176835.8|176745.8|176811.5|176721.5|10
1730346670000|2024-10-31 03:51:10|176831.5|176741.5|176829.5|176739.5|176831.8|176741.8|176817.8|176727.8|15
1730346680000|2024-10-31 03:51:20|176830|176740|176825|176735|176831.5|176741.5|176825|176735|10
1730346690000|2024-10-31 03:51:30|176824.8|176734.8|176813.3|176723.3|176832|176742|176813.3|176723.3|20
1730346700000|2024-10-31 03:51:40|176811.3|176721.3|176810.8|176720.8|176811.3|176721.3|176810.8|176720.8|2
1730346710000|2024-10-31 03:51:50|176809.8|176719.8|176799.8|176709.8|176809.8|176719.8|176795.4|176705.4|13
1730346720000|2024-10-31 03:52:00|176800|176710|176800|176710|176800|176710|176800|176710|1
1730346730000|2024-10-31 03:52:10|176799.5|176709.5|176810.7|176680.7|176825.9|176709.5|176790.5|176679|23
1730346740000|2024-10-31 03:52:20|176810.5|176680.5|176791.3|176701.3|176811.4|176701.3|176791.3|176680.5|4
1730346750000|2024-10-31 03:52:30|176798.3|176708.3|176793|176703|176810.2|176720.2|176790.8|176700.8|16
1730346760000|2024-10-31 03:52:40|176794.5|176704.5|176799.8|176709.8|176799.8|176709.8|176794.5|176704.5|3
1730346770000|2024-10-31 03:52:50|176840.9|176710.9|176822.5|176732.5|176841|176732.8|176813.7|176710.9|9
1730346780000|2024-10-31 03:53:00|176822.3|176732.3|176809.5|176719.5|176825.5|176735.5|176802.8|176712.8|6
1730346790000|2024-10-31 03:53:10|176806|176716|176807|176717|176807|176717|176806|176716|2
1730346800000|2024-10-31 03:53:20|176807.3|176717.3|176848.2|176718.2|176848.2|176718.2|176807.3|176717.3|3
1730346810000|2024-10-31 03:53:30|176831.8|176701.8|176809.3|176719.3|176831.8|176721.3|176809.3|176701.8|3
1730346820000|2024-10-31 03:53:40|176800|176710|176800.8|176710.8|176800.8|176710.8|176800|176710|2
1730346830000|2024-10-31 03:53:50|176801.3|176711.3|176846.2|176716.2|176846.2|176730.7|176801.3|176707.5|8
1730346840000|2024-10-31 03:54:00|176834.2|176704.2|176812.3|176722.3|176849.9|176730.4|176810.5|176704.2|10
1730346850000|2024-10-31 03:54:10|176811.3|176721.3|176801.3|176711.3|176811.3|176721.3|176798.5|176708.5|10
1730346860000|2024-10-31 03:54:20|176805.3|176715.3|176804.5|176714.5|176806.8|176716.8|176800|176710|8
1730346870000|2024-10-31 03:54:30|176807.8|176717.8|176813.3|176723.3|176819|176729|176807.8|176717.8|7
1730346880000|2024-10-31 03:54:40|176811.3|176721.3|176810.8|176720.8|176811.3|176721.3|176809.3|176719.3|5
1730346890000|2024-10-31 03:54:50|176810.3|176720.3|176811.5|176721.5|176821.5|176731.5|176804|176714|11
1730346900000|2024-10-31 03:55:00|176820|176730|176797.5|176707.5|176820|176730|176790|176700|11
1730346910000|2024-10-31 03:55:10|176789.5|176699.5|176809.5|176719.5|176809.5|176719.5|176780.2|176690.2|14
1730346920000|2024-10-31 03:55:20|176804.3|176714.3|176823.5|176733.5|176825.5|176735.5|176804|176714|22
1730346930000|2024-10-31 03:55:30|176814.5|176724.5|176824.8|176734.8|176829.8|176739.8|176814.5|176724.5|6
1730346940000|2024-10-31 03:55:40|176826.3|176736.3|176816|176726|176828.8|176738.8|176816|176726|7
1730346950000|2024-10-31 03:55:50|176817.8|176727.8|176826.5|176736.5|176827.3|176737.3|176817.3|176727.3|8
1730346960000|2024-10-31 03:56:00|176815.3|176725.3|176815.3|176725.3|176815.3|176725.3|176815.3|176725.3|1
1730346970000|2024-10-31 03:56:10|176814.3|176724.3|176831.8|176741.8|176833.3|176743.3|176814.3|176724.3|9
1730346980000|2024-10-31 03:56:20|176832.3|176742.3|176816.8|176726.8|176832.3|176742.3|176816.8|176726.8|3
1730346990000|2024-10-31 03:56:30|176815.8|176725.8|176831.8|176741.8|176831.8|176741.8|176809.5|176719.5|18
1730347000000|2024-10-31 03:56:40|176818.5|176728.5|176826.8|176736.8|176828.3|176738.3|176818.3|176728.3|5
1730347010000|2024-10-31 03:56:50|176813.3|176723.3|176809|176719|176814.3|176724.3|176801.8|176711.8|9
1730347020000|2024-10-31 03:57:00|176808.5|176718.5|176825.8|176735.8|176825.8|176735.8|176808.3|176718.3|6
1730347030000|2024-10-31 03:57:10|176816.5|176726.5|176812.8|176722.8|176818.5|176728.5|176810.8|176720.8|5
1730347040000|2024-10-31 03:57:20|176810.5|176720.5|176812.3|176722.3|176812.3|176722.3|176810.5|176720.5|2
1730347050000|2024-10-31 03:57:30|176811|176721|176811|176721|176830.5|176740.5|176809.5|176719.5|8
1730347060000|2024-10-31 03:57:40|176809.5|176719.5|176812.8|176722.8|176812.8|176722.8|176809.5|176719.5|2
1730347070000|2024-10-31 03:57:50|176811|176721|176810|176720|176811|176721|176810|176720|2
1730347090000|2024-10-31 03:58:10|176809|176719|176802.5|176712.5|176809|176719|176784.8|176694.8|6
1730347100000|2024-10-31 03:58:20|176802.4|176712.4|176797.9|176707.9|176804.9|176714.9|176797.9|176707.9|10
1730347110000|2024-10-31 03:58:30|176803.3|176713.3|176801.8|176711.8|176803.5|176713.5|176800|176710|9
1730347120000|2024-10-31 03:58:40|176801.5|176711.5|176807.8|176717.8|176811.5|176721.5|176801.3|176711.3|7
1730347130000|2024-10-31 03:58:50|176816.3|176726.3|176821|176731|176821|176731|176809.5|176719.5|10
1730347140000|2024-10-31 03:59:00|176813.8|176723.8|176811|176721|176821|176731|176811|176721|5
1730347150000|2024-10-31 03:59:10|176810.8|176720.8|176824.5|176734.5|176824.5|176734.5|176810.8|176720.8|8
1730347160000|2024-10-31 03:59:20|176824|176734|176811|176721|176824|176734|176811|176721|8
1730347170000|2024-10-31 03:59:30|176810.8|176720.8|176806.5|176716.5|176810.8|176720.8|176806.5|176716.5|2
1730347180000|2024-10-31 03:59:40|176805.8|176715.8|176807.8|176717.8|176814.5|176724.5|176798.8|176708.8|19
1730347190000|2024-10-31 03:59:50|176804.3|176714.3|176811.8|176721.8|176811.8|176721.8|176801.3|176711.3|7
1730347200000|2024-10-31 04:00:00|176812|176722|176807|176717|176812.5|176722.5|176807|176717|6
1730347210000|2024-10-31 04:00:10|176807.3|176717.3|176799|176709|176813|176723|176793.3|176703.3|10
1730347220000|2024-10-31 04:00:20|176801|176711|176804.3|176714.3|176809|176719|176801|176711|5
1730347230000|2024-10-31 04:00:30|176804.5|176714.5|176804.5|176714.5|176804.5|176714.5|176804.5|176714.5|1
1730347240000|2024-10-31 04:00:40|176804.3|176714.3|176804.3|176714.3|176804.3|176714.3|176804.3|176714.3|1
1730347250000|2024-10-31 04:00:50|176788.5|176698.5|176816|176726|176816|176726|176788.5|176698.5|5
1730347260000|2024-10-31 04:01:00|176814.5|176724.5|176808|176718|176814.5|176724.5|176808|176718|3
1730347270000|2024-10-31 04:01:10|176816|176726|176824.5|176734.5|176824.5|176734.5|176812.3|176722.3|8
1730347280000|2024-10-31 04:01:20|176824|176734|176802.8|176712.8|176824.5|176734.5|176802.8|176712.8|11
1730347290000|2024-10-31 04:01:30|176800.5|176710.5|176800.5|176710.5|176800.5|176710.5|176800.5|176710.5|1
1730347300000|2024-10-31 04:01:40|176799.3|176709.3|176785.5|176695.5|176808.2|176709.3|176781.5|176671.5|34
1730347310000|2024-10-31 04:01:50|176786.5|176696.5|176791.3|176701.3|176792|176702|176785|176695|19
1730347320000|2024-10-31 04:02:00|176791|176701|176792.8|176702.8|176792.8|176702.8|176788.3|176698.3|4
1730347330000|2024-10-31 04:02:10|176793|176703|176792.8|176702.8|176793|176703|176792.8|176702.8|2
1730347340000|2024-10-31 04:02:20|176802.8|176712.8|176804.8|176714.8|176804.8|176714.8|176802.8|176712.8|4
1730347350000|2024-10-31 04:02:30|176806.5|176716.5|176821.5|176731.5|176826|176736|176806.5|176716.5|11
1730347360000|2024-10-31 04:02:40|176813.8|176723.8|176823.8|176733.8|176824.8|176734.8|176812|176722|13
1730347370000|2024-10-31 04:02:50|176813|176723|176824.5|176734.5|176825.8|176735.8|176808.3|176718.3|10
1730347380000|2024-10-31 04:03:00|176825.5|176735.5|176837.5|176747.5|176839.3|176749.3|176825.5|176735.5|8
1730347390000|2024-10-31 04:03:10|176842.8|176752.8|176842.8|176752.8|176843.3|176753.3|176841.5|176751.5|6
1730347400000|2024-10-31 04:03:20|176835.7|176745.7|176820.8|176730.8|176835.7|176745.7|176820.8|176730.8|9
1730347410000|2024-10-31 04:03:30|176820.5|176730.5|176832.8|176742.8|176833.3|176743.3|176820.5|176730.5|3
1730347420000|2024-10-31 04:03:40|176822|176732|176815.5|176725.5|176822|176732|176811|176721|6
1730347430000|2024-10-31 04:03:50|176815.8|176725.8|176812|176722|176832.8|176742.8|176811.3|176721.3|13
1730347440000|2024-10-31 04:04:00|176814.3|176724.3|176811.8|176721.8|176833.3|176743.3|176810.8|176720.8|10
1730347450000|2024-10-31 04:04:10|176813.5|176723.5|176814.5|176724.5|176814.5|176724.5|176813.5|176723.5|2
1730347460000|2024-10-31 04:04:20|176812.3|176722.3|176833|176743|176833|176743|176812.3|176722.3|14
1730347470000|2024-10-31 04:04:30|176823|176733|176838.5|176748.5|176838.5|176748.5|176816.8|176726.8|13
1730347480000|2024-10-31 04:04:40|176839.8|176749.8|176833.8|176743.8|176839.8|176749.8|176821|176731|15
1730347490000|2024-10-31 04:04:50|176834|176744|176835.3|176745.3|176837|176747|176833.5|176743.5|10
1730347510000|2024-10-31 04:05:10|176835.5|176745.5|176835.5|176745.5|176835.5|176745.5|176835.5|176745.5|1
1730347520000|2024-10-31 04:05:20|176824|176734|176815.5|176725.5|176824|176734|176811.5|176721.5|4
1730347540000|2024-10-31 04:05:40|176814.5|176724.5|176814.3|176724.3|176814.8|176724.8|176812.5|176722.5|4
1730347550000|2024-10-31 04:05:50|176810.8|176720.8|176798.2|176708.2|176810.8|176720.8|176797.8|176707.8|22
1730347560000|2024-10-31 04:06:00|176801.2|176711.2|176812|176722|176825.2|176735.2|176801.2|176711.2|9
1730347570000|2024-10-31 04:06:10|176811.5|176721.5|176812.5|176722.5|176814|176724|176804.3|176714.3|4
1730347580000|2024-10-31 04:06:20|176810.3|176720.3|176810.3|176720.3|176810.3|176720.3|176810.3|176720.3|1
1730347610000|2024-10-31 04:06:50|176810.5|176720.5|176808|176718|176810.5|176720.5|176806.3|176716.3|3
1730347620000|2024-10-31 04:07:00|176811.5|176721.5|176811.5|176721.5|176811.5|176721.5|176811.5|176721.5|1
1730347630000|2024-10-31 04:07:10|176817.8|176727.8|176830.3|176740.3|176832.8|176742.8|176817.8|176727.8|8
1730347640000|2024-10-31 04:07:20|176830.8|176740.8|176819.5|176729.5|176835.8|176745.8|176819.5|176729.5|10
1730347650000|2024-10-31 04:07:30|176818.5|176728.5|176818.5|176728.5|176818.5|176728.5|176818.5|176728.5|1
1730347660000|2024-10-31 04:07:40|176818.8|176728.8|176826.8|176736.8|176828.5|176738.5|176818.8|176728.8|6
1730347670000|2024-10-31 04:07:50|176827|176737|176812.5|176722.5|176833|176743|176807.3|176717.3|15
1730347680000|2024-10-31 04:08:00|176811.3|176721.3|176802.4|176712.4|176811.3|176721.3|176800.8|176710.8|7
1730347690000|2024-10-31 04:08:10|176805.8|176715.8|176804.3|176714.3|176839.9|176721.2|176799|176702.7|23
1730347700000|2024-10-31 04:08:20|176804.5|176714.5|176803.3|176713.3|176804.5|176714.5|176800.5|176710.5|6
1730347710000|2024-10-31 04:08:30|176804.3|176714.3|176813.8|176723.8|176829.3|176739.3|176804.3|176714.3|11
1730347740000|2024-10-31 04:09:00|176816|176726|176816|176726|176816|176726|176816|176726|1
1730347750000|2024-10-31 04:09:10|176815|176725|176802.5|176712.5|176815|176725|176800.3|176710.3|18
1730347760000|2024-10-31 04:09:20|176801.8|176711.8|176805|176715|176810.8|176720.8|176799.3|176709.3|17
1730347770000|2024-10-31 04:09:30|176805.5|176715.5|176815.3|176725.3|176823|176733|176805.5|176715.5|6
1730347780000|2024-10-31 04:09:40|176814.3|176724.3|176806.8|176716.8|176815|176725|176805.3|176715.3|9
1730347790000|2024-10-31 04:09:50|176814.3|176724.3|176801.8|176711.8|176814.3|176724.3|176800|176710|11
1730347800000|2024-10-31 04:10:00|176801.3|176711.3|176797.8|176707.8|176801.3|176711.3|176788.5|176698.5|3
1730347810000|2024-10-31 04:10:10|176793.3|176703.3|176795.8|176705.8|176798.8|176708.8|176793|176703|19
1730347820000|2024-10-31 04:10:20|176796.3|176706.3|176823.8|176733.8|176849.5|176734.3|176796.3|176706.3|16
1730347830000|2024-10-31 04:10:30|176822.5|176732.5|176814.3|176724.3|176829.5|176739.5|176814.3|176724.3|12
1730347840000|2024-10-31 04:10:40|176814.8|176724.8|176822|176732|176822.8|176732.8|176814.8|176724.8|6
1730347850000|2024-10-31 04:10:50|176814|176724|176830.5|176740.5|176830.5|176740.5|176814|176724|14
1730347860000|2024-10-31 04:11:00|176814.3|176724.3|176814.5|176724.5|176814.8|176724.8|176814.3|176724.3|3
1730347880000|2024-10-31 04:11:20|176816.3|176726.3|176829.5|176739.5|176836.8|176746.8|176816.3|176726.3|7
1730347890000|2024-10-31 04:11:30|176829.3|176739.3|176801|176711|176829.3|176739.3|176801|176711|10
1730347900000|2024-10-31 04:11:40|176803.3|176713.3|176801|176711|176808.5|176718.5|176799|176709|19
1730347910000|2024-10-31 04:11:50|176791.3|176701.3|176798.5|176708.5|176798.5|176708.5|176791.3|176701.3|7
1730347920000|2024-10-31 04:12:00|176798.8|176708.8|176793.8|176703.8|176801.5|176711.5|176793.8|176703.8|8
1730347940000|2024-10-31 04:12:20|176794|176704|176795.5|176705.5|176798.3|176708.3|176781.5|176691.5|8
1730347950000|2024-10-31 04:12:30|176795.3|176705.3|176795.3|176705.3|176795.3|176705.3|176795.3|176705.3|1
1730347960000|2024-10-31 04:12:40|176790.3|176700.3|176783.5|176693.5|176790.3|176700.3|176781|176691|4
1730347970000|2024-10-31 04:12:50|176786|176696|176790.8|176700.8|176796.3|176706.3|176783.3|176693.3|15
1730347980000|2024-10-31 04:13:00|176796.5|176706.5|176792.3|176702.3|176796.5|176706.5|176787.3|176697.3|8
1730347990000|2024-10-31 04:13:10|176792.5|176702.5|176794|176704|176794|176704|176780.3|176690.3|6
1730348000000|2024-10-31 04:13:20|176785|176695|176793.5|176703.5|176793.5|176703.5|176785|176695|5
1730348010000|2024-10-31 04:13:30|176793.8|176703.8|176793.5|176703.5|176793.8|176703.8|176793.5|176703.5|2
1730348020000|2024-10-31 04:13:40|176794.3|176704.3|176803.5|176713.5|176803.5|176713.5|176794.3|176704.3|2
1730348030000|2024-10-31 04:13:50|176805|176715|176808.5|176718.5|176808.5|176718.5|176805|176715|2
1730348040000|2024-10-31 04:14:00|176808.3|176718.3|176822|176732|176822|176732|176808.3|176718.3|5
1730348050000|2024-10-31 04:14:10|176815.5|176725.5|176807.3|176717.3|176815.5|176725.5|176804.8|176714.8|6
1730348060000|2024-10-31 04:14:20|176804|176714|176810|176720|176818|176728|176793.3|176703.3|20
1730348070000|2024-10-31 04:14:30|176814.3|176724.3|176810.5|176720.5|176816.5|176726.5|176805|176715|8
1730348080000|2024-10-31 04:14:40|176811|176721|176801.5|176711.5|176811|176721|176801.5|176711.5|9
1730348090000|2024-10-31 04:14:50|176803.3|176713.3|176805.3|176715.3|176805.3|176715.3|176803.3|176713.3|3
1730348100000|2024-10-31 04:15:00|176796.8|176706.8|176796.8|176706.8|176796.8|176706.8|176796.8|176706.8|1
1730348110000|2024-10-31 04:15:10|176797|176707|176791.5|176701.5|176797|176707|176783.3|176693.3|13
1730348120000|2024-10-31 04:15:20|176795.5|176705.5|176805.5|176715.5|176810|176720|176795.3|176705.3|9
1730348130000|2024-10-31 04:15:30|176804|176714|176796.5|176706.5|176809.5|176719.5|176792.8|176702.8|9
1730348140000|2024-10-31 04:15:40|176796.3|176706.3|176803.5|176713.5|176803.5|176713.5|176793.5|176703.5|5
1730348150000|2024-10-31 04:15:50|176805|176715|176802.3|176712.3|176807.3|176717.3|176794.3|176704.3|10
1730348170000|2024-10-31 04:16:10|176805.8|176715.8|176804.8|176714.8|176805.8|176715.8|176801.3|176711.3|3
1730348180000|2024-10-31 04:16:20|176808.5|176718.5|176813.8|176723.8|176824.8|176734.8|176807.3|176717.3|6
1730348190000|2024-10-31 04:16:30|176814.3|176724.3|176821.3|176731.3|176824|176734|176812.3|176722.3|12
1730348200000|2024-10-31 04:16:40|176813.5|176723.5|176822.3|176732.3|176824|176734|176812.5|176722.5|6
1730348210000|2024-10-31 04:16:50|176813.5|176723.5|176812|176722|176820.3|176730.3|176811.8|176721.8|5
1730348220000|2024-10-31 04:17:00|176811|176721|176801.8|176711.8|176811|176721|176789.5|176699.5|8
1730348230000|2024-10-31 04:17:10|176818.2|176688.2|176801|176711|176822.7|176716|176796.5|176688.2|10
1730348250000|2024-10-31 04:17:30|176803.3|176713.3|176803.3|176713.3|176803.3|176713.3|176803.3|176713.3|1
1730348260000|2024-10-31 04:17:40|176802.8|176712.8|176809|176719|176811|176721|176796.8|176706.8|12
1730348270000|2024-10-31 04:17:50|176810.5|176720.5|176813|176723|176816.5|176726.5|176806|176716|8
1730348280000|2024-10-31 04:18:00|176814.8|176724.8|176805.5|176715.5|176814.8|176724.8|176805.5|176715.5|2
1730348290000|2024-10-31 04:18:10|176805.3|176715.3|176801.5|176711.5|176810.3|176720.3|176797.5|176707.5|10
1730348300000|2024-10-31 04:18:20|176799.5|176709.5|176799.7|176709.7|176805.4|176715.4|176795|176705|13
1730348310000|2024-10-31 04:18:30|176799.5|176709.5|176794.8|176704.8|176799.5|176709.5|176792.3|176702.3|8
1730348320000|2024-10-31 04:18:40|176793.3|176703.3|176799|176709|176800.5|176710.5|176793.3|176703.3|7
1730348330000|2024-10-31 04:18:50|176798.5|176708.5|176795.8|176705.8|176798.5|176708.5|176793.8|176703.8|10
1730348340000|2024-10-31 04:19:00|176797.5|176707.5|176797.5|176707.5|176797.5|176707.5|176797.5|176707.5|1
1730348350000|2024-10-31 04:19:10|176797.8|176707.8|176800.3|176710.3|176802.5|176712.5|176795|176705|7
1730348360000|2024-10-31 04:19:20|176801.3|176711.3|176804.5|176714.5|176804.5|176714.5|176795.5|176705.5|15
1730348370000|2024-10-31 04:19:30|176803.5|176713.5|176799.5|176709.5|176803.5|176713.5|176793|176703|16
1730348380000|2024-10-31 04:19:40|176799|176709|176799.8|176709.8|176806.3|176716.3|176791.3|176701.3|22
1730348390000|2024-10-31 04:19:50|176800.5|176710.5|176801|176711|176802|176712|176794.3|176704.3|13
1730348400000|2024-10-31 04:20:00|176799.5|176709.5|176796.3|176706.3|176800|176710|176796.3|176706.3|6
1730348420000|2024-10-31 04:20:20|176799.8|176709.8|176799.8|176709.8|176799.8|176709.8|176799.8|176709.8|1
1730348430000|2024-10-31 04:20:30|176800.3|176710.3|176790.5|176700.5|176800.3|176710.3|176786.8|176696.8|4
1730348440000|2024-10-31 04:20:40|176797.3|176707.3|176791.8|176701.8|176797.3|176707.3|176780.5|176690.5|27
1730348450000|2024-10-31 04:20:50|176791.5|176701.5|176794|176704|176796.8|176706.8|176788.3|176698.3|22
1730348460000|2024-10-31 04:21:00|176799|176709|176793.8|176703.8|176801|176711|176788.8|176698.8|22
1730348470000|2024-10-31 04:21:10|176793.5|176703.5|176795|176705|176797|176707|176792.3|176702.3|7
1730348480000|2024-10-31 04:21:20|176793|176703|176794.3|176704.3|176796.3|176706.3|176785.3|176695.3|17
1730348490000|2024-10-31 04:21:30|176787.3|176697.3|176788|176698|176792|176702|176787.3|176697.3|10
1730348500000|2024-10-31 04:21:40|176786.3|176696.3|176789.5|176699.5|176791.8|176701.8|176786.3|176696.3|7
1730348510000|2024-10-31 04:21:50|176789.3|176699.3|176791.5|176701.5|176796.5|176706.5|176776|176686|13
1730348520000|2024-10-31 04:22:00|176789|176699|176784.8|176694.8|176789|176699|176781.8|176691.8|14
1730348530000|2024-10-31 04:22:10|176784.5|176694.5|176792.8|176702.8|176792.8|176702.8|176784.3|176694.3|13
1730348540000|2024-10-31 04:22:20|176790.8|176700.8|176791.5|176701.5|176791.5|176701.5|176787.5|176697.5|10
1730348550000|2024-10-31 04:22:30|176789.8|176699.8|176792.3|176702.3|176799.8|176709.8|176789.8|176699.8|12
1730348560000|2024-10-31 04:22:40|176794.8|176704.8|176794.5|176704.5|176804|176714|176793.5|176703.5|12
1730348570000|2024-10-31 04:22:50|176797.8|176707.8|176795|176705|176798.3|176708.3|176795|176705|5
1730348580000|2024-10-31 04:23:00|176795.5|176705.5|176807.5|176717.5|176809.8|176719.8|176795|176705|19
1730348590000|2024-10-31 04:23:10|176808|176718|176808|176718|176808|176718|176808|176718|1
1730348600000|2024-10-31 04:23:20|176807|176717|176806.3|176716.3|176809.8|176719.8|176794.3|176704.3|11
1730348610000|2024-10-31 04:23:30|176804.3|176714.3|176809.8|176719.8|176810.5|176720.5|176801.5|176711.5|10
1730348620000|2024-10-31 04:23:40|176810|176720|176811|176721|176814|176724|176805|176715|15
1730348630000|2024-10-31 04:23:50|176810.3|176720.3|176808.3|176718.3|176811|176721|176808.3|176718.3|5
1730348640000|2024-10-31 04:24:00|176807.3|176717.3|176802.8|176712.8|176810|176720|176801.8|176711.8|15
1730348660000|2024-10-31 04:24:20|176803.3|176713.3|176805.8|176715.8|176813.5|176723.5|176803.3|176713.3|13
1730348670000|2024-10-31 04:24:30|176805.5|176715.5|176810.5|176720.5|176815.3|176725.3|176805.5|176715.5|13
1730348680000|2024-10-31 04:24:40|176810.8|176720.8|176816.3|176726.3|176816.3|176726.3|176810.8|176720.8|4
1730348690000|2024-10-31 04:24:50|176815.3|176725.3|176812.8|176722.8|176815.3|176725.3|176801.8|176711.8|9
1730348700000|2024-10-31 04:25:00|176812.5|176722.5|176818.3|176728.3|176832|176742|176812.5|176722.5|18
1730348710000|2024-10-31 04:25:10|176817.3|176727.3|176819|176729|176819|176729|176817.3|176727.3|3
1730348730000|2024-10-31 04:25:30|176819.5|176729.5|176894.9|176764.9|176896.8|176766.8|176819.5|176729.5|20
1730348740000|2024-10-31 04:25:40|176895.2|176765.2|176885.3|176795.3|176911.2|176800.4|176880|176760.9|22
1730348750000|2024-10-31 04:25:50|176885|176795|176894.3|176804.3|176897.8|176807.8|176883|176793|27
1730348760000|2024-10-31 04:26:00|176886.8|176796.8|176885.5|176795.5|176895.5|176805.5|176885.3|176795.3|9
1730348770000|2024-10-31 04:26:10|176885.3|176795.3|176895.5|176805.5|176927.7|176805.5|176876.8|176786.8|13
1730348780000|2024-10-31 04:26:20|176892.8|176802.8|176869.9|176739.9|176892.8|176802.8|176852.3|176729.2|36
1730348790000|2024-10-31 04:26:30|176872.9|176742.9|176882.5|176752.5|176882.5|176752.5|176865.5|176735.5|24
1730348800000|2024-10-31 04:26:40|176882.7|176752.7|176878|176748|176888.9|176758.9|176872.5|176742.5|38
1730348810000|2024-10-31 04:26:50|176890.7|176760.7|176885.2|176755.2|176890.7|176774.4|176863.5|176745.5|39
1730348820000|2024-10-31 04:27:00|176884.2|176754.2|176886.5|176756.5|176890.4|176782.4|176864.2|176745.4|36
1730348830000|2024-10-31 04:27:10|176892.2|176762.2|176892.5|176762.5|176894.8|176782.9|176863.8|176753.5|34
1730348840000|2024-10-31 04:27:20|176883.7|176753.7|176897.5|176767.5|176906.5|176790.9|176877.4|176753.7|22
1730348850000|2024-10-31 04:27:30|176899.7|176769.7|176901.2|176771.2|176913|176785.5|176875.5|176764.5|35
1730348860000|2024-10-31 04:27:40|176881.2|176791.2|176906.5|176776.5|176911.5|176805.2|176881.2|176767.5|18
1730348870000|2024-10-31 04:27:50|176909.5|176779.5|176908.3|176778.3|176916.8|176806.7|176877.5|176775.8|34
1730348880000|2024-10-31 04:28:00|176909.4|176779.4|176886.7|176796.7|176909.4|176804.8|176883.8|176776.2|10
1730348890000|2024-10-31 04:28:10|176886|176796|176886|176796|176886|176796|176886|176796|1
1730348900000|2024-10-31 04:28:20|176883|176793|176882.9|176792.9|176912.4|176803.7|176882.9|176772.5|12
1730348910000|2024-10-31 04:28:30|176910.9|176780.9|176908.5|176778.5|176911.2|176781.2|176907.8|176777.8|11
1730348920000|2024-10-31 04:28:40|176905.8|176775.8|176906|176776|176916.8|176786.8|176904.2|176774.2|18
1730348930000|2024-10-31 04:28:50|176906.5|176776.5|176887.5|176797.5|176915.5|176804.2|176877.2|176766|20
1730348940000|2024-10-31 04:29:00|176890.5|176800.5|176928.2|176798.2|176928.2|176800.5|176890.5|176779|11
1730348950000|2024-10-31 04:29:10|176927.5|176797.5|176912.9|176782.9|176928|176805.5|176889.9|176782.9|17
1730348960000|2024-10-31 04:29:20|176912.5|176782.5|176892.5|176802.5|176916.5|176802.7|176890.4|176775.5|12
1730348970000|2024-10-31 04:29:30|176893|176803|176891.2|176801.2|176898.8|176808.8|176884.5|176794.5|18
1730348980000|2024-10-31 04:29:40|176890.8|176800.8|176908.2|176778.2|176911.9|176800.8|176890.8|176778.2|4
1730348990000|2024-10-31 04:29:50|176907.2|176777.2|176880.9|176790.9|176907.2|176791.2|176877.5|176767.2|11
1730349000000|2024-10-31 04:30:00|176880.3|176790.3|176882.9|176752.9|176886.2|176792.2|176852|176749.2|19
1730349010000|2024-10-31 04:30:10|176875|176745|176880.9|176750.9|176885.9|176755.9|176873.7|176743.7|35
1730349020000|2024-10-31 04:30:20|176880.8|176750.8|176864.7|176774.7|176880.8|176774.8|176860.8|176750.8|7
1730349030000|2024-10-31 04:30:30|176862|176772|176881|176751|176884.7|176779.5|176857|176745.7|38
1730349040000|2024-10-31 04:30:40|176881.2|176751.2|176867|176777|176886.7|176779.9|176858.7|176749.4|32
1730349050000|2024-10-31 04:30:50|176866.5|176776.5|176849.2|176759.2|176875.4|176776.5|176844.3|176739.9|19
1730349060000|2024-10-31 04:31:00|176846.9|176756.9|176848.8|176758.8|176879.7|176770.7|176846.9|176741.7|25
1730349070000|2024-10-31 04:31:10|176856.2|176766.2|176852.5|176762.5|176862.2|176772.2|176849.5|176759.5|24
1730349080000|2024-10-31 04:31:20|176850|176760|176860.8|176770.8|176871.4|176770.8|176848|176738.4|24
1730349090000|2024-10-31 04:31:30|176860.9|176770.9|176862.3|176772.3|176864.7|176774.7|176851.5|176761.5|21
1730349100000|2024-10-31 04:31:40|176862|176772|176857.3|176767.3|176862.9|176772.9|176853.9|176763.9|21
1730349110000|2024-10-31 04:31:50|176857|176767|176857.3|176767.3|176857.3|176767.3|176857|176767|2
1730349120000|2024-10-31 04:32:00|176859.5|176769.5|176863.8|176773.8|176883.9|176773.8|176857.8|176750.2|19
1730349130000|2024-10-31 04:32:10|176867.4|176777.4|176866.4|176776.4|176868.7|176778.7|176863|176773|17
1730349140000|2024-10-31 04:32:20|176866|176776|176879.5|176749.5|176896|176776.4|176866|176749.5|7
1730349150000|2024-10-31 04:32:30|176875.2|176745.2|176879.4|176749.4|176881.7|176751.7|176875.2|176745.2|4
1730349160000|2024-10-31 04:32:40|176881|176751|176857.8|176767.8|176882.2|176767.8|176857.5|176747.2|7
1730349170000|2024-10-31 04:32:50|176857|176767|176857.2|176767.2|176859.2|176769.2|176854.5|176764.5|14
1730349180000|2024-10-31 04:33:00|176855.7|176765.7|176871|176781|176898.3|176784.4|176855.7|176764.4|14
1730349190000|2024-10-31 04:33:10|176871.2|176781.2|176862|176772|176871.2|176781.2|176859.2|176769.2|10
1730349200000|2024-10-31 04:33:20|176865|176775|176864.5|176774.5|176865|176775|176864|176774|4
1730349210000|2024-10-31 04:33:30|176853.4|176763.4|176855.9|176765.9|176859.9|176769.9|176851.9|176761.9|24
1730349220000|2024-10-31 04:33:40|176858.5|176768.5|176865.5|176775.5|176866.3|176776.3|176855|176765|13
1730349230000|2024-10-31 04:33:50|176865.3|176775.3|176862.8|176772.8|176869.4|176779.4|176862.8|176772.8|8
1730349240000|2024-10-31 04:34:00|176860|176770|176859.5|176769.5|176861|176771|176856.2|176766.2|9
1730349250000|2024-10-31 04:34:10|176860.3|176770.3|176859.7|176769.7|176866.2|176776.2|176859.2|176769.2|15
1730349260000|2024-10-31 04:34:20|176855.2|176765.2|176858|176768|176865.8|176775.8|176855|176765|21
1730349270000|2024-10-31 04:34:30|176859.8|176769.8|176861|176771|176861|176771|176859.3|176769.3|5
1730349280000|2024-10-31 04:34:40|176863.8|176773.8|176859.5|176769.5|176863.8|176773.8|176859.5|176769.5|2
1730349290000|2024-10-31 04:34:50|176864.3|176774.3|176861.5|176771.5|176864.3|176774.3|176859.5|176769.5|3
1730349300000|2024-10-31 04:35:00|176855.3|176765.3|176853.8|176763.8|176858.3|176768.3|176847.4|176757.4|32
1730349310000|2024-10-31 04:35:10|176857.5|176767.5|176859.2|176769.2|176864.2|176774.2|176853.3|176763.3|21
1730349320000|2024-10-31 04:35:20|176855.8|176765.8|176859.8|176769.8|176866.5|176776.5|176854.8|176764.8|15
1730349330000|2024-10-31 04:35:30|176858|176768|176857.3|176767.3|176859|176769|176855|176765|7
1730349340000|2024-10-31 04:35:40|176855|176765|176869.4|176739.4|176869.4|176767.5|176845.3|176738.4|27
1730349350000|2024-10-31 04:35:50|176873.3|176743.3|176851.5|176761.5|176873.3|176761.9|176847.2|176743.3|10
1730349360000|2024-10-31 04:36:00|176851.3|176761.3|176846.3|176756.3|176860.5|176770.5|176846.3|176756.3|30
1730349370000|2024-10-31 04:36:10|176852.3|176762.3|176852.3|176762.3|176855|176765|176849.8|176759.8|12
1730349380000|2024-10-31 04:36:20|176855|176765|176856.8|176766.8|176859|176769|176848.5|176758.5|21
1730349390000|2024-10-31 04:36:30|176857.3|176767.3|176854.5|176764.5|176860.8|176770.8|176850.2|176760.2|17
1730349400000|2024-10-31 04:36:40|176853|176763|176853.8|176763.8|176857|176767|176841|176751|22
1730349410000|2024-10-31 04:36:50|176850.9|176760.9|176851.8|176761.8|176856|176766|176848.2|176758.2|32
1730349420000|2024-10-31 04:37:00|176853.8|176763.8|176843|176753|176855.2|176765.2|176837.5|176747.5|18
1730349430000|2024-10-31 04:37:10|176846.8|176756.8|176849|176759|176849|176759|176837.9|176747.9|32
1730349440000|2024-10-31 04:37:20|176847.5|176757.5|176848.9|176758.9|176853.2|176763.2|176845|176755|19
1730349450000|2024-10-31 04:37:30|176852.2|176762.2|176858|176768|176858|176768|176848.2|176758.2|6
1730349460000|2024-10-31 04:37:40|176860|176770|176851.5|176761.5|176860|176770|176844|176754|15
1730349470000|2024-10-31 04:37:50|176849.8|176759.8|176857.3|176767.3|176859.5|176769.5|176841.8|176751.8|22
1730349480000|2024-10-31 04:38:00|176857|176767|176860.5|176770.5|176862|176772|176857|176767|7
1730349490000|2024-10-31 04:38:10|176860.3|176770.3|176862.9|176772.9|176882.5|176772.9|176860.3|176750.2|8
1730349500000|2024-10-31 04:38:20|176855.9|176765.9|176852.3|176762.3|176858.2|176768.2|176846.5|176756.5|29
1730349510000|2024-10-31 04:38:30|176852.8|176762.8|176879.5|176749.5|176879.5|176771.3|176851.8|176748.8|20
1730349520000|2024-10-31 04:38:40|176859.5|176769.5|176852|176762|176861|176771|176847.3|176757.3|25
1730349530000|2024-10-31 04:38:50|176848.8|176758.8|176851|176761|176852.8|176762.8|176845.3|176755.3|19
1730349540000|2024-10-31 04:39:00|176853.3|176763.3|176859.5|176769.5|176877.4|176769.5|176851.5|176742.9|20
1730349550000|2024-10-31 04:39:10|176858.5|176768.5|176858.5|176768.5|176858.5|176768.5|176858.5|176768.5|1
1730349560000|2024-10-31 04:39:20|176852.5|176762.5|176861.8|176771.8|176862.8|176772.8|176847.3|176757.3|21
1730349570000|2024-10-31 04:39:30|176865.8|176775.8|176846.5|176756.5|176865.8|176775.8|176846.5|176756.5|14
1730349580000|2024-10-31 04:39:40|176846.4|176756.4|176848.5|176758.5|176854.8|176764.8|176841.5|176751.5|34
1730349590000|2024-10-31 04:39:50|176844.8|176754.8|176850.5|176760.5|176856.8|176766.8|176844.3|176754.3|31
1730349600000|2024-10-31 04:40:00|176850|176760|176850.8|176760.8|176854.8|176764.8|176841.8|176751.8|29
1730349610000|2024-10-31 04:40:10|176851.8|176761.8|176849|176759|176851.8|176761.8|176844.8|176754.8|23
1730349620000|2024-10-31 04:40:20|176849.8|176759.8|176846.7|176756.7|176852|176762|176842.7|176752.7|19
1730349630000|2024-10-31 04:40:30|176850.5|176760.5|176861.7|176771.7|176866.9|176776.9|176850.5|176760.5|13
1730349640000|2024-10-31 04:40:40|176865|176775|176865|176775|176867|176777|176861.8|176771.8|6
1730349650000|2024-10-31 04:40:50|176866|176776|176863.8|176773.8|176873|176783|176859|176769|17
1730349660000|2024-10-31 04:41:00|176861.5|176771.5|176862.8|176772.8|176865.3|176775.3|176857.5|176767.5|13
1730349670000|2024-10-31 04:41:10|176858.3|176768.3|176844.8|176754.8|176858.3|176768.3|176841.3|176751.3|31
1730349680000|2024-10-31 04:41:20|176847.5|176757.5|176855.5|176765.5|176859|176769|176844.5|176754.5|24
1730349690000|2024-10-31 04:41:30|176858.3|176768.3|176844.3|176754.3|176859|176769|176843|176753|27
1730349700000|2024-10-31 04:41:40|176843.5|176753.5|176845.5|176755.5|176850.5|176760.5|176835|176745|37
1730349710000|2024-10-31 04:41:50|176847.8|176757.8|176856|176766|176859.8|176769.8|176845.5|176755.5|24
1730349720000|2024-10-31 04:42:00|176856.5|176766.5|176861.8|176771.8|176862.8|176772.8|176854.8|176764.8|20
1730349730000|2024-10-31 04:42:10|176862|176772|176862.8|176772.8|176862.8|176772.8|176862|176772|2
1730349740000|2024-10-31 04:42:20|176863|176773|176870.3|176780.3|176873.5|176783.5|176861.5|176771.5|19
1730349750000|2024-10-31 04:42:30|176870.8|176780.8|176871.3|176781.3|176872.8|176782.8|176870.3|176780.3|4
1730349760000|2024-10-31 04:42:40|176871|176781|176871|176781|176871|176781|176871|176781|1
1730349800000|2024-10-31 04:43:20|176870|176780|176868|176778|176870|176780|176868|176778|3
1730349810000|2024-10-31 04:43:30|176869.8|176779.8|176868.8|176778.8|176875.5|176785.5|176868.3|176778.3|14
1730349820000|2024-10-31 04:43:40|176869.3|176779.3|176879.3|176789.3|176881|176791|176869.3|176779.3|11
1730349830000|2024-10-31 04:43:50|176883|176793|176878|176788|176887.3|176797.3|176877.8|176787.8|6
1730349840000|2024-10-31 04:44:00|176880|176790|176869.8|176779.8|176880|176790|176869.8|176779.8|6
1730349850000|2024-10-31 04:44:10|176870.5|176780.5|176878.5|176788.5|176879.3|176789.3|176870.5|176780.5|4
1730349860000|2024-10-31 04:44:20|176884.8|176794.8|176883.3|176793.3|176886|176796|176879.5|176789.5|14
1730349870000|2024-10-31 04:44:30|176884.8|176794.8|176885.5|176795.5|176886.3|176796.3|176883.3|176793.3|7
1730349880000|2024-10-31 04:44:40|176884.8|176794.8|176874|176784|176884.8|176794.8|176874|176784|7
1730349890000|2024-10-31 04:44:50|176877.5|176787.5|176870.8|176780.8|176877.5|176787.5|176866.8|176776.8|14
1730349900000|2024-10-31 04:45:00|176863.8|176773.8|176867.8|176777.8|176877|176787|176863.8|176773.8|20
1730349910000|2024-10-31 04:45:10|176867.5|176777.5|176877.3|176787.3|176878.5|176788.5|176864.8|176774.8|15
1730349920000|2024-10-31 04:45:20|176875|176785|176879|176789|176879|176789|176869|176779|10
1730349940000|2024-10-31 04:45:40|176878.8|176788.8|176907|176817|176907|176817|176878.8|176788.8|8
1730349950000|2024-10-31 04:45:50|176888.5|176798.5|176890.5|176800.5|176903.5|176813.5|176888|176798|9
1730349960000|2024-10-31 04:46:00|176888.5|176798.5|176893.8|176803.8|176893.8|176803.8|176884.8|176794.8|7
1730349970000|2024-10-31 04:46:10|176888.3|176798.3|176886.5|176796.5|176889|176799|176884.8|176794.8|5
1730349980000|2024-10-31 04:46:20|176886|176796|176886|176796|176886|176796|176886|176796|1
1730349990000|2024-10-31 04:46:30|176871|176781|176872.5|176782.5|176875.5|176785.5|176867.8|176777.8|14
1730350000000|2024-10-31 04:46:40|176873.8|176783.8|176871.5|176781.5|176873.8|176783.8|176870.8|176780.8|5
1730350010000|2024-10-31 04:46:50|176871.3|176781.3|176869.3|176779.3|176871.3|176781.3|176865.5|176775.5|3
1730350020000|2024-10-31 04:47:00|176865.5|176775.5|176871.8|176781.8|176872.5|176782.5|176865.5|176775.5|12
1730350030000|2024-10-31 04:47:10|176868.4|176778.4|176866.2|176776.2|176872.7|176782.7|176862.2|176772.2|18
1730350040000|2024-10-31 04:47:20|176866.7|176776.7|176876.8|176786.8|176881.7|176791.7|176866.7|176776.7|9
1730350050000|2024-10-31 04:47:30|176875.3|176785.3|176889.7|176759.7|176896|176785.3|176864.2|176752|25
1730350060000|2024-10-31 04:47:40|176886.7|176756.7|176890.2|176760.2|176895.2|176783|176863.9|176753.8|33
1730350070000|2024-10-31 04:47:50|176885.5|176755.5|176884.4|176754.4|176891.2|176780.3|176867.5|176754.3|12
1730350080000|2024-10-31 04:48:00|176884.5|176754.5|176866|176776|176891.7|176781.2|176862.9|176754.4|23
1730350090000|2024-10-31 04:48:10|176866.8|176776.8|176866|176776|176873|176783|176860.9|176770.9|33
1730350100000|2024-10-31 04:48:20|176867|176777|176868|176778|176872.7|176782.7|176864.5|176774.5|26
1730350110000|2024-10-31 04:48:30|176867|176777|176872.3|176782.3|176873.8|176783.8|176863|176773|29
1730350120000|2024-10-31 04:48:40|176870|176780|176875|176785|176876.8|176786.8|176868.8|176778.8|21
1730350130000|2024-10-31 04:48:50|176876.3|176786.3|176876.3|176786.3|176877.5|176787.5|176871.5|176781.5|20
1730350140000|2024-10-31 04:49:00|176875|176785|176878.3|176788.3|176878.3|176788.3|176868|176778|24
1730350150000|2024-10-31 04:49:10|176874|176784|176889.8|176799.8|176894|176804|176874|176784|18
1730350160000|2024-10-31 04:49:20|176885.3|176795.3|176885.3|176795.3|176886.3|176796.3|176885.3|176795.3|3
1730350170000|2024-10-31 04:49:30|176885.8|176795.8|176872.9|176782.9|176888.3|176798.3|176872.5|176782.5|10
1730350180000|2024-10-31 04:49:40|176872.2|176782.2|176877.8|176787.8|176880|176790|176871.8|176781.8|25
1730350190000|2024-10-31 04:49:50|176873.3|176783.3|176878|176788|176880|176790|176872.3|176782.3|21
1730350200000|2024-10-31 04:50:00|176878.5|176788.5|176879.3|176789.3|176884.5|176794.5|176875.8|176785.8|15
1730350210000|2024-10-31 04:50:10|176879.8|176789.8|176879.8|176789.8|176879.8|176789.8|176879.8|176789.8|1
1730350220000|2024-10-31 04:50:20|176872.3|176782.3|176875.3|176785.3|176880.3|176790.3|176864.4|176774.4|27
1730350230000|2024-10-31 04:50:30|176873.8|176783.8|176880.8|176790.8|176880.8|176790.8|176873.8|176783.8|4
1730350240000|2024-10-31 04:50:40|176880.3|176790.3|176872|176782|176880.3|176790.3|176869.8|176779.8|21
1730350250000|2024-10-31 04:50:50|176873.8|176783.8|176867.3|176777.3|176875.8|176785.8|176867.3|176777.3|20
1730350260000|2024-10-31 04:51:00|176866.8|176776.8|176864.8|176774.8|176867.2|176777.2|176864|176774|8
1730350270000|2024-10-31 04:51:10|176860.3|176770.3|176855.3|176765.3|176867.3|176777.3|176855.3|176765.3|27
1730350280000|2024-10-31 04:51:20|176854.8|176764.8|176854|176764|176855.8|176765.8|176853.8|176763.8|6
1730350290000|2024-10-31 04:51:30|176856|176766|176857|176767|176857.5|176767.5|176853|176763|9
1730350300000|2024-10-31 04:51:40|176857.3|176767.3|176856.5|176766.5|176860.8|176770.8|176852.3|176762.3|14
1730350310000|2024-10-31 04:51:50|176857|176767|176854.3|176764.3|176858.5|176768.5|176854.3|176764.3|6
1730350320000|2024-10-31 04:52:00|176856.5|176766.5|176850.3|176760.3|176858.3|176768.3|176846|176756|15
1730350330000|2024-10-31 04:52:10|176848.5|176758.5|176843.8|176753.8|176866.5|176759.5|176838.3|176732.9|24
1730350340000|2024-10-31 04:52:20|176844|176754|176846.4|176756.4|176867|176760.4|176843.8|176734.7|22
1730350350000|2024-10-31 04:52:30|176849.4|176759.4|176846|176756|176851.9|176761.9|176845.5|176755.5|7
1730350360000|2024-10-31 04:52:40|176850.5|176760.5|176848.3|176758.3|176851.5|176761.5|176843.9|176753.9|17
1730350370000|2024-10-31 04:52:50|176848.5|176758.5|176848.5|176758.5|176851.3|176761.3|176848.5|176758.5|6
1730350380000|2024-10-31 04:53:00|176847|176757|176845.3|176755.3|176847.3|176757.3|176841|176751|6
1730350400000|2024-10-31 04:53:20|176844.8|176754.8|176845.2|176755.2|176863.4|176755.2|176837.2|176721.2|26
1730350410000|2024-10-31 04:53:30|176845.4|176755.4|176816|176726|176845.4|176755.4|176811|176721|24
1730350420000|2024-10-31 04:53:40|176814.3|176724.3|176815.5|176725.5|176818|176728|176810.8|176720.8|23
1730350430000|2024-10-31 04:53:50|176818|176728|176810.7|176720.7|176819.9|176729.9|176810.3|176720.3|25
1730350440000|2024-10-31 04:54:00|176813.9|176723.9|176812.8|176722.8|176816.5|176726.5|176809|176719|29
1730350450000|2024-10-31 04:54:10|176812.5|176722.5|176810.3|176720.3|176816.5|176726.5|176808|176718|12
1730350460000|2024-10-31 04:54:20|176808.3|176718.3|176809|176719|176827.7|176723|176805.3|176695.4|17
1730350470000|2024-10-31 04:54:30|176808.8|176718.8|176815.7|176725.7|176832.3|176730.7|176805.5|176699.8|19
1730350480000|2024-10-31 04:54:40|176812.2|176722.2|176824.3|176734.3|176824.3|176734.3|176809|176719|27
1730350490000|2024-10-31 04:54:50|176820.5|176730.5|176823.8|176733.8|176826.5|176736.5|176816|176726|20
1730350500000|2024-10-31 04:55:00|176817|176727|176808.5|176718.5|176821|176731|176806.5|176716.5|30
1730350510000|2024-10-31 04:55:10|176807.3|176717.3|176819.3|176729.3|176821.8|176731.8|176807.3|176717.3|24
1730350520000|2024-10-31 04:55:20|176814.5|176724.5|176814.3|176724.3|176823.5|176733.5|176813|176723|13
1730350530000|2024-10-31 04:55:30|176812.5|176722.5|176811.8|176721.8|176815.3|176725.3|176806.3|176716.3|24
1730350540000|2024-10-31 04:55:40|176807.8|176717.8|176808.5|176718.5|176812.3|176722.3|176806.5|176716.5|18
1730350550000|2024-10-31 04:55:50|176811.3|176721.3|176811.8|176721.8|176811.8|176721.8|176811.3|176721.3|2
1730350560000|2024-10-31 04:56:00|176811.3|176721.3|176810|176720|176815.3|176725.3|176808.3|176718.3|8
1730350570000|2024-10-31 04:56:10|176811|176721|176822.8|176732.8|176826.5|176736.5|176806.3|176716.3|9
1730350580000|2024-10-31 04:56:20|176820|176730|176820|176730|176836.5|176746.5|176818.8|176728.8|21
1730350590000|2024-10-31 04:56:30|176818|176728|176818|176728|176825.3|176735.3|176818|176728|10
1730350600000|2024-10-31 04:56:40|176825.8|176735.8|176807.5|176717.5|176825.8|176735.8|176807.5|176717.5|12
1730350610000|2024-10-31 04:56:50|176807.8|176717.8|176832.8|176742.8|176832.8|176742.8|176806.8|176716.8|15
1730350620000|2024-10-31 04:57:00|176822.8|176732.8|176814.5|176724.5|176822.8|176732.8|176810.5|176720.5|13
1730350630000|2024-10-31 04:57:10|176814|176724|176820.5|176730.5|176820.5|176730.5|176814|176724|3
1730350640000|2024-10-31 04:57:20|176819|176729|176811.3|176721.3|176819|176729|176811.3|176721.3|5
1730350650000|2024-10-31 04:57:30|176820|176730|176811.8|176721.8|176821.5|176731.5|176809.3|176719.3|7
1730350660000|2024-10-31 04:57:40|176812.5|176722.5|176812|176722|176812.5|176722.5|176811.3|176721.3|3
1730350670000|2024-10-31 04:57:50|176809.8|176719.8|176808|176718|176811.3|176721.3|176808|176718|4
1730350680000|2024-10-31 04:58:00|176807.8|176717.8|176828.3|176738.3|176828.3|176738.3|176807.8|176717.8|4
1730350690000|2024-10-31 04:58:10|176835.3|176745.3|176817.8|176727.8|176836.3|176746.3|176817.5|176727.5|20
1730350700000|2024-10-31 04:58:20|176821.5|176731.5|176821|176731|176834|176744|176818.5|176728.5|12
1730350710000|2024-10-31 04:58:30|176831|176741|176826.5|176736.5|176842.8|176752.8|176824|176734|8
1730350720000|2024-10-31 04:58:40|176827|176737|176827|176737|176827|176737|176827|176737|1
1730350730000|2024-10-31 04:58:50|176835.3|176745.3|176838.8|176748.8|176838.8|176748.8|176835.3|176745.3|6
1730350740000|2024-10-31 04:59:00|176838.5|176748.5|176817.5|176727.5|176838.5|176748.5|176815.8|176725.8|11
1730350750000|2024-10-31 04:59:10|176815.5|176725.5|176841|176751|176842.8|176752.8|176815.5|176725.5|10
1730350760000|2024-10-31 04:59:20|176841.3|176751.3|176841.3|176751.3|176841.3|176751.3|176841.3|176751.3|1
1730350770000|2024-10-31 04:59:30|176839.3|176749.3|176837|176747|176839.3|176749.3|176820.8|176730.8|11
1730350780000|2024-10-31 04:59:40|176821|176731|176839.3|176749.3|176842|176752|176821|176731|20
1730350790000|2024-10-31 04:59:50|176838.3|176748.3|176837.5|176747.5|176844.8|176754.8|176832.3|176742.3|14
1730350800000|2024-10-31 05:00:00|176843.8|176753.8|176835.7|176745.7|176849.3|176759.3|176816|176726|10
1730350810000|2024-10-31 05:00:10|176818.7|176728.7|176817.4|176727.4|176833.3|176743.3|176811.7|176721.7|37
1730350820000|2024-10-31 05:00:20|176815|176725|176833.5|176743.5|176836.7|176746.7|176814|176724|21
1730350830000|2024-10-31 05:00:30|176833.8|176743.8|176836.5|176746.5|176842|176752|176820.5|176730.5|22
1730350840000|2024-10-31 05:00:40|176836.8|176746.8|176822.4|176732.4|176840.8|176750.8|176818|176728|34
1730350850000|2024-10-31 05:00:50|176823|176733|176839.3|176749.3|176840.5|176750.5|176818.7|176728.7|16
1730350860000|2024-10-31 05:01:00|176839.9|176749.9|176816.5|176726.5|176842|176752|176814.9|176724.9|26
1730350870000|2024-10-31 05:01:10|176813.3|176723.3|176813.3|176723.3|176820|176730|176811.4|176721.4|21
1730350880000|2024-10-31 05:01:20|176814.9|176724.9|176812.2|176722.2|176817.3|176727.3|176811.9|176721.9|12
1730350890000|2024-10-31 05:01:30|176806.5|176716.5|176806|176716|176817.2|176727.2|176803|176713|20
1730350900000|2024-10-31 05:01:40|176809.2|176719.2|176809.2|176719.2|176809.2|176719.2|176809.2|176719.2|1
1730350910000|2024-10-31 05:01:50|176805.5|176715.5|176827.5|176737.5|176830.3|176740.3|176805.5|176715.5|13
1730350920000|2024-10-31 05:02:00|176838|176748|176845.5|176755.5|176845.5|176755.5|176824.7|176734.7|13
1730350930000|2024-10-31 05:02:10|176843.2|176753.2|176836.5|176746.5|176846|176756|176827.5|176737.5|11
1730350940000|2024-10-31 05:02:20|176835.8|176745.8|176832.5|176742.5|176838.5|176748.5|176823.2|176733.2|18
1730350950000|2024-10-31 05:02:30|176833.2|176743.2|176836.9|176746.9|176841.5|176751.5|176826|176736|19
1730350960000|2024-10-31 05:02:40|176838.5|176748.5|176844.7|176754.7|176844.7|176754.7|176833|176743|10
1730350970000|2024-10-31 05:02:50|176842.4|176752.4|176838.7|176748.7|176842.4|176752.4|176834|176744|4
1730350980000|2024-10-31 05:03:00|176838.3|176748.3|176842.5|176752.5|176844.8|176754.8|176838.3|176748.3|5
1730350990000|2024-10-31 05:03:10|176842.8|176752.8|176842.5|176752.5|176842.8|176752.8|176841.3|176751.3|3
1730351000000|2024-10-31 05:03:20|176849.8|176759.8|176882.1|176792.1|176897.5|176807.5|176849.8|176759.8|23
1730351010000|2024-10-31 05:03:30|176889.4|176799.4|176893.3|176803.3|176896.2|176806.2|176882.9|176792.9|15
1730351020000|2024-10-31 05:03:40|176883.2|176793.2|176892.2|176802.2|176893.2|176803.2|176877.8|176787.8|18
1730351030000|2024-10-31 05:03:50|176896.3|176806.3|176883.5|176793.5|176896.3|176806.3|176883.5|176793.5|9
1730351040000|2024-10-31 05:04:00|176883.8|176793.8|176883.8|176793.8|176883.8|176793.8|176883.8|176793.8|1
1730351050000|2024-10-31 05:04:10|176883.5|176793.5|176888.8|176798.8|176893|176803|176881.5|176791.5|10
1730351060000|2024-10-31 05:04:20|176882.8|176792.8|176899|176809|176899|176809|176880|176790|14
1730351070000|2024-10-31 05:04:30|176886|176796|176883.2|176793.2|176889.5|176799.5|176883|176793|11
1730351080000|2024-10-31 05:04:40|176881.8|176791.8|176876.3|176786.3|176887.8|176797.8|176871.7|176781.7|16
1730351090000|2024-10-31 05:04:50|176877|176787|176878.8|176788.8|176882.5|176792.5|176872.5|176782.5|23
1730351100000|2024-10-31 05:05:00|176880|176790|176889.9|176799.9|176904.3|176814.3|176879.3|176789.3|25
1730351110000|2024-10-31 05:05:10|176889.3|176799.3|176892|176802|176900|176810|176889.3|176799.3|12
1730351120000|2024-10-31 05:05:20|176892.2|176802.2|176905.3|176815.3|176906.3|176816.3|176892.2|176802.2|10
1730351130000|2024-10-31 05:05:30|176894.8|176804.8|176892.5|176802.5|176904.3|176814.3|176891|176801|7
1730351140000|2024-10-31 05:05:40|176892.3|176802.3|176894.8|176804.8|176903.5|176813.5|176891.3|176801.3|9
1730351150000|2024-10-31 05:05:50|176894.3|176804.3|176905.5|176815.5|176908.8|176818.8|176891.8|176801.8|27
1730351160000|2024-10-31 05:06:00|176895|176805|176893.5|176803.5|176905.5|176815.5|176889.8|176799.8|21
1730351170000|2024-10-31 05:06:10|176899.8|176809.8|176893.3|176803.3|176899.8|176809.8|176893.3|176803.3|2
1730351190000|2024-10-31 05:06:30|176893|176803|176881.7|176791.7|176893|176803|176878|176788|19
1730351200000|2024-10-31 05:06:40|176878|176788|176875.8|176785.8|176903.3|176795.8|176875.3|176771.2|15
1730351210000|2024-10-31 05:06:50|176879.8|176789.8|176880|176790|176882|176792|176875.5|176785.5|9
1730351220000|2024-10-31 05:07:00|176881|176791|176893.2|176803.2|176916.4|176810|176879.5|176778.4|19
1730351230000|2024-10-31 05:07:10|176890.2|176800.2|176893.2|176803.2|176893.3|176803.3|176887.5|176797.5|11
1730351240000|2024-10-31 05:07:20|176902|176812|176891|176801|176904.8|176814.8|176889.3|176799.3|16
1730351250000|2024-10-31 05:07:30|176897.5|176807.5|176900.3|176810.3|176900.3|176810.3|176897.5|176807.5|2
1730351260000|2024-10-31 05:07:40|176899.5|176809.5|176889|176799|176899.5|176809.5|176880.5|176790.5|8
1730351270000|2024-10-31 05:07:50|176888.9|176798.9|176884.8|176794.8|176888.9|176798.9|176884.8|176794.8|4
1730351280000|2024-10-31 05:08:00|176884.5|176794.5|176885.7|176795.7|176900.5|176810.5|176877.8|176787.8|19
1730351290000|2024-10-31 05:08:10|176885|176795|176890|176800|176897.3|176807.3|176885|176795|25
1730351300000|2024-10-31 05:08:20|176887.5|176797.5|176878|176788|176889.3|176799.3|176878|176788|6
1730351310000|2024-10-31 05:08:30|176873|176783|176871.4|176781.4|176888.3|176798.3|176859.3|176769.3|25
1730351320000|2024-10-31 05:08:40|176871.7|176781.7|176879|176789|176884|176794|176871.7|176781.7|12
1730351330000|2024-10-31 05:08:50|176876.2|176786.2|176888.3|176798.3|176888.3|176798.3|176870.2|176780.2|29
1730351340000|2024-10-31 05:09:00|176883.7|176793.7|176878.9|176788.9|176883.7|176793.7|176870.2|176780.2|15
1730351350000|2024-10-31 05:09:10|176878.5|176788.5|176864.3|176774.3|176878.5|176788.5|176860.9|176770.9|13
1730351360000|2024-10-31 05:09:20|176864.4|176774.4|176855.5|176765.5|176865|176775|176852.7|176762.7|15
1730351370000|2024-10-31 05:09:30|176855.3|176765.3|176855.4|176765.4|176874.7|176784.7|176855.3|176765.3|36
1730351380000|2024-10-31 05:09:40|176858.2|176768.2|176856.5|176766.5|176865.3|176775.3|176849.8|176759.8|28
1730351390000|2024-10-31 05:09:50|176857|176767|176867.7|176777.7|176876|176786|176855.2|176765.2|21
1730351400000|2024-10-31 05:10:00|176868.2|176778.2|176867.6|176777.6|176878|176788|176862.6|176772.6|12
1730351410000|2024-10-31 05:10:10|176872.9|176782.9|176869.5|176779.5|176872.9|176782.9|176855.3|176765.3|16
1730351420000|2024-10-31 05:10:20|176866.8|176776.8|176867.7|176777.7|176872.5|176782.5|176862.7|176772.7|7
1730351430000|2024-10-31 05:10:30|176864.4|176774.4|176861.9|176771.9|176865.7|176775.7|176852.5|176762.5|19
1730351440000|2024-10-31 05:10:40|176862.4|176772.4|176873.4|176783.4|176873.4|176783.4|176862.4|176772.4|20
1730351450000|2024-10-31 05:10:50|176872|176782|176880.5|176790.5|176881|176791|176870.3|176780.3|13
1730351460000|2024-10-31 05:11:00|176876.9|176786.9|176888|176798|176888|176798|176873.2|176783.2|16
1730351470000|2024-10-31 05:11:10|176885.7|176795.7|176885|176795|176888.4|176798.4|176885|176795|4
1730351480000|2024-10-31 05:11:20|176883.7|176793.7|176884.2|176794.2|176884.2|176794.2|176883.7|176793.7|3
1730351490000|2024-10-31 05:11:30|176890.5|176800.5|176882.3|176792.3|176890.5|176800.5|176878.7|176788.7|3
1730351500000|2024-10-31 05:11:40|176876.3|176786.3|176879.3|176789.3|176882.2|176792.2|176870.7|176780.7|11
1730351510000|2024-10-31 05:11:50|176886|176796|176877|176787|176896.5|176806.5|176877|176787|21
1730351520000|2024-10-31 05:12:00|176876.5|176786.5|176869.7|176779.7|176878.4|176788.4|176868.2|176778.2|11
1730351530000|2024-10-31 05:12:10|176872.5|176782.5|176868|176778|176873.5|176783.5|176868|176778|8
1730351540000|2024-10-31 05:12:20|176867.7|176777.7|176867.2|176777.2|176874.2|176784.2|176867.2|176777.2|3
1730351550000|2024-10-31 05:12:30|176868|176778|176879.7|176789.7|176880.8|176790.8|176868|176778|5
1730351560000|2024-10-31 05:12:40|176879.9|176789.9|176883.8|176793.8|176892.8|176802.8|176879.9|176789.9|8
1730351570000|2024-10-31 05:12:50|176883.3|176793.3|176885.4|176795.4|176889.3|176799.3|176878.7|176788.7|14
1730351580000|2024-10-31 05:13:00|176885|176795|176889.7|176799.7|176903.5|176813.5|176878.7|176788.7|35
1730351590000|2024-10-31 05:13:10|176890|176800|176888.8|176798.8|176893|176803|176886.5|176796.5|10
1730351600000|2024-10-31 05:13:20|176890.5|176800.5|176892.5|176802.5|176896.8|176806.8|176886.7|176796.7|15
1730351620000|2024-10-31 05:13:40|176892.7|176802.7|176892.7|176802.7|176900|176810|176892.7|176802.7|16
1730351630000|2024-10-31 05:13:50|176903.4|176813.4|176901.8|176811.8|176903.4|176813.4|176901.8|176811.8|2
1730351640000|2024-10-31 05:14:00|176897|176807|176900.3|176810.3|176904.7|176814.7|176895.3|176805.3|9
1730351650000|2024-10-31 05:14:10|176900.5|176810.5|176904.2|176814.2|176904.2|176814.2|176894.7|176804.7|5
1730351660000|2024-10-31 05:14:20|176905.2|176815.2|176900|176810|176907|176817|176897.7|176807.7|10
1730351670000|2024-10-31 05:14:30|176904.3|176814.3|176904.3|176814.3|176904.3|176814.3|176904.3|176814.3|1
1730351680000|2024-10-31 05:14:40|176895.7|176805.7|176902|176812|176906.2|176816.2|176894.3|176804.3|17
1730351690000|2024-10-31 05:14:50|176894.5|176804.5|176901.8|176811.8|176901.8|176811.8|176894.5|176804.5|4
1730351700000|2024-10-31 05:15:00|176903.5|176813.5|176903.3|176813.3|176907.3|176817.3|176902.3|176812.3|8
1730351710000|2024-10-31 05:15:10|176903.5|176813.5|176901|176811|176903.5|176813.5|176899.8|176809.8|4
1730351720000|2024-10-31 05:15:20|176900.2|176810.2|176908.5|176818.5|176910.8|176820.8|176892.9|176802.9|19
1730351730000|2024-10-31 05:15:30|176905|176815|176902|176812|176910.3|176820.3|176895.8|176805.8|14
1730351740000|2024-10-31 05:15:40|176902.5|176812.5|176903|176813|176910|176820|176896.2|176806.2|15
1730351750000|2024-10-31 05:15:50|176902|176812|176893.8|176803.8|176902|176812|176893.8|176803.8|4
1730351760000|2024-10-31 05:16:00|176893.3|176803.3|176893.5|176803.5|176899|176809|176893.3|176803.3|7
1730351770000|2024-10-31 05:16:10|176893.3|176803.3|176890.5|176800.5|176896|176806|176886.8|176796.8|12
1730351780000|2024-10-31 05:16:20|176890.3|176800.3|176899.5|176809.5|176903.8|176813.8|176890.3|176800.3|8
1730351790000|2024-10-31 05:16:30|176894|176804|176905.8|176815.8|176910.8|176820.8|176892|176802|17
1730351800000|2024-10-31 05:16:40|176906|176816|176908.5|176818.5|176910.5|176820.5|176906|176816|6
1730351810000|2024-10-31 05:16:50|176899.5|176809.5|176899.8|176809.8|176901.3|176811.3|176888.5|176798.5|11
1730351820000|2024-10-31 05:17:00|176900.3|176810.3|176889.7|176799.7|176908.8|176818.8|176889.2|176799.2|15
1730351830000|2024-10-31 05:17:10|176888.8|176798.8|176885|176795|176894|176804|176883.7|176793.7|23
1730351840000|2024-10-31 05:17:20|176888.7|176798.7|176889|176799|176889|176799|176880.3|176790.3|11
1730351850000|2024-10-31 05:17:30|176885|176795|176885|176795|176885|176795|176885|176795|1
1730351870000|2024-10-31 05:17:50|176882|176792|176882|176792|176882|176792|176882|176792|1
1730351880000|2024-10-31 05:18:00|176885|176795|176893.9|176803.9|176907.3|176817.3|176885|176795|9
1730351890000|2024-10-31 05:18:10|176893.5|176803.5|176890.5|176800.5|176899|176809|176890.5|176800.5|4
1730351900000|2024-10-31 05:18:20|176890.7|176800.7|176891.9|176801.9|176891.9|176801.9|176890.7|176800.7|2
1730351920000|2024-10-31 05:18:40|176891.2|176801.2|176891.2|176801.2|176891.2|176801.2|176871.7|176781.7|5
1730351930000|2024-10-31 05:18:50|176890.9|176800.9|176893.1|176803.1|176909.3|176819.3|176890.9|176800.9|5
1730351940000|2024-10-31 05:19:00|176903.8|176813.8|176902.3|176812.3|176904.3|176814.3|176900.8|176810.8|7
1730351950000|2024-10-31 05:19:10|176905.5|176815.5|176894|176804|176905.5|176815.5|176890.8|176800.8|10
1730351960000|2024-10-31 05:19:20|176891|176801|176892.9|176802.9|176903|176813|176891|176801|5
1730351970000|2024-10-31 05:19:30|176892|176802|176886.7|176796.7|176900.3|176810.3|176883|176793|17
1730351980000|2024-10-31 05:19:40|176885.9|176795.9|176882|176792|176886.2|176796.2|176882|176792|4
1730351990000|2024-10-31 05:19:50|176886|176796|176894.4|176804.4|176897.8|176807.8|176886|176796|8
1730352000000|2024-10-31 05:20:00|176899|176809|176885.3|176795.3|176899|176809|176885.3|176795.3|6
1730352010000|2024-10-31 05:20:10|176886.3|176796.3|176877.2|176787.2|176886.3|176796.3|176867.7|176777.7|23
1730352020000|2024-10-31 05:20:20|176876.2|176786.2|176878.9|176788.9|176879.7|176789.7|176855.2|176765.2|35
1730352030000|2024-10-31 05:20:30|176848.2|176758.2|176874|176784|176883.3|176793.3|176848.2|176758.2|10
1730352040000|2024-10-31 05:20:40|176873|176783|176873|176783|176873|176783|176873|176783|1
1730352050000|2024-10-31 05:20:50|176871.8|176781.8|176881.8|176791.8|176884.5|176794.5|176871.5|176781.5|7
1730352080000|2024-10-31 05:21:20|176881.7|176791.7|176881.7|176791.7|176881.7|176791.7|176881.7|176791.7|1
1730352090000|2024-10-31 05:21:30|176881|176791|176866.8|176776.8|176881|176791|176855|176765|23
1730352100000|2024-10-31 05:21:40|176852.4|176762.4|176921.5|176791.5|176926.4|176796.4|176852.4|176762.4|23
1730352110000|2024-10-31 05:21:50|176921.8|176791.8|176921.8|176791.8|176921.8|176791.8|176921.8|176791.8|1
1730352120000|2024-10-31 05:22:00|176901.8|176811.8|176887|176797|176902.4|176812.4|176881|176791|20
1730352130000|2024-10-31 05:22:10|176887.2|176797.2|176814.3|176724.3|176887.2|176797.2|176814.3|176704.2|28
1730352140000|2024-10-31 05:22:20|176814.4|176724.4|176810.2|176720.2|176823.9|176733.9|176806.4|176716.4|9
1730352150000|2024-10-31 05:22:30|176810|176720|176800.8|176710.8|176845.6|176725.4|176800.8|176701.9|18
1730352160000|2024-10-31 05:22:40|176801.3|176711.3|176801.5|176711.5|176801.5|176711.5|176801.3|176711.3|4
1730352170000|2024-10-31 05:22:50|176806|176716|176807.3|176717.3|176807.3|176717.3|176806|176716|3
1730352180000|2024-10-31 05:23:00|176807|176717|176827.9|176697.9|176827.9|176718.7|176802.3|176697.9|12
1730352190000|2024-10-31 05:23:10|176830.2|176700.2|176791.5|176701.5|176830.2|176701.5|176791.5|176673.8|14
1730352200000|2024-10-31 05:23:20|176790.3|176700.3|176798.7|176708.7|176822.7|176716.4|176780.8|176682.9|31
1730352210000|2024-10-31 05:23:30|176800.7|176710.7|176800.5|176710.5|176812.9|176722.9|176795.8|176705.8|39
1730352220000|2024-10-31 05:23:40|176800.8|176710.8|176800.8|176710.8|176800.8|176710.8|176800.8|176710.8|1
1730352230000|2024-10-31 05:23:50|176802.8|176712.8|176816.5|176686.5|176824.5|176712.8|176793.2|176683.4|21
1730352240000|2024-10-31 05:24:00|176796.3|176706.3|176804.7|176714.7|176820.5|176716.2|176794.8|176683.7|13
1730352250000|2024-10-31 05:24:10|176802|176712|176801.2|176711.2|176830.7|176729.2|176801.2|176700.7|23
1730352260000|2024-10-31 05:24:20|176812|176722|176812|176722|176812|176722|176812|176722|1
1730352270000|2024-10-31 05:24:30|176801.2|176711.2|176804|176714|176816.1|176726.1|176800.9|176710.9|12
1730352280000|2024-10-31 05:24:40|176802.3|176712.3|176802.3|176712.3|176802.3|176712.3|176802.3|176712.3|1
1730352290000|2024-10-31 05:24:50|176807.7|176717.7|176804.7|176714.7|176819.4|176729.4|176799|176709|28
1730352300000|2024-10-31 05:25:00|176806.4|176716.4|176810.7|176720.7|176821.3|176731.3|176799.2|176709.2|18
1730352310000|2024-10-31 05:25:10|176800.2|176710.2|176799.5|176709.5|176815.6|176725.6|176797.2|176707.2|21
1730352320000|2024-10-31 05:25:20|176801.3|176711.3|176807.7|176717.7|176809.6|176719.6|176796|176706|20
1730352330000|2024-10-31 05:25:30|176807.2|176717.2|176799.4|176709.4|176807.2|176717.2|176782.4|176692.4|23
1730352340000|2024-10-31 05:25:40|176799.2|176709.2|176790.2|176700.2|176809|176719|176790.2|176700.2|6
1730352350000|2024-10-31 05:25:50|176798.5|176708.5|176798.5|176708.5|176798.5|176708.5|176798.5|176708.5|1
1730352360000|2024-10-31 05:26:00|176796.5|176706.5|176796.7|176706.7|176796.7|176706.7|176796.5|176706.5|2
1730352370000|2024-10-31 05:26:10|176799.7|176709.7|176804|176714|176804|176714|176799.4|176709.4|3
1730352380000|2024-10-31 05:26:20|176797.3|176707.3|176804.2|176714.2|176804.2|176714.2|176782.7|176692.7|14
1730352390000|2024-10-31 05:26:30|176800.5|176710.5|176809.2|176719.2|176809.8|176719.8|176800.5|176710.5|13
1730352400000|2024-10-31 05:26:40|176809.4|176719.4|176806.3|176716.3|176809.4|176719.4|176802.4|176712.4|6
1730352410000|2024-10-31 05:26:50|176798.4|176708.4|176811.6|176721.6|176812.6|176722.6|176797.8|176707.8|17
1730352420000|2024-10-31 05:27:00|176802.6|176712.6|176798.4|176708.4|176805.4|176715.4|176791.4|176701.4|8
1730352430000|2024-10-31 05:27:10|176802.5|176712.5|176802.5|176712.5|176802.5|176712.5|176802.5|176712.5|1
1730352440000|2024-10-31 05:27:20|176798.4|176708.4|176802.3|176712.3|176802.3|176712.3|176798.4|176708.4|2
1730352450000|2024-10-31 05:27:30|176805.5|176715.5|176808|176718|176815.7|176725.7|176800.4|176710.4|19
1730352460000|2024-10-31 05:27:40|176807.5|176717.5|176803.7|176713.7|176807.5|176717.5|176796.4|176706.4|24
1730352470000|2024-10-31 05:27:50|176800.7|176710.7|176795.9|176705.9|176811.4|176721.4|176795|176705|19
1730352480000|2024-10-31 05:28:00|176796.2|176706.2|176794.9|176704.9|176796.2|176706.2|176794.9|176704.9|2
1730352490000|2024-10-31 05:28:10|176795|176705|176795|176705|176795|176705|176795|176705|1
1730352500000|2024-10-31 05:28:20|176797.7|176707.7|176806|176716|176814.2|176724.2|176797.7|176707.7|6
1730352510000|2024-10-31 05:28:30|176794.5|176704.5|176795.9|176705.9|176810.5|176720.5|176791|176701|22
1730352520000|2024-10-31 05:28:40|176792.9|176702.9|176793.8|176703.8|176800.5|176710.5|176792.9|176702.9|9
1730352530000|2024-10-31 05:28:50|176797.2|176707.2|176800.9|176710.9|176801.7|176711.7|176790.7|176700.7|13
1730352540000|2024-10-31 05:29:00|176800|176710|176803.5|176713.5|176805|176715|176781.9|176691.9|17
1730352550000|2024-10-31 05:29:10|176814.2|176724.2|176798.4|176708.4|176814.2|176724.2|176798.4|176708.4|10
1730352560000|2024-10-31 05:29:20|176805.9|176715.9|176802.8|176712.8|176813.9|176723.9|176801.1|176711.1|27
1730352570000|2024-10-31 05:29:30|176802.7|176712.7|176807.7|176717.7|176816.9|176726.9|176802.7|176712.7|28
1730352580000|2024-10-31 05:29:40|176811|176721|176826|176736|176838.4|176748.4|176807.4|176717.4|24
1730352590000|2024-10-31 05:29:50|176824.6|176734.6|176827.2|176737.2|176831.7|176741.7|176811.9|176721.9|21
1730352600000|2024-10-31 05:30:00|176819.2|176729.2|176811.2|176721.2|176824.4|176734.4|176803.4|176713.4|35
1730352610000|2024-10-31 05:30:10|176813.2|176723.2|176805.8|176715.8|176816.9|176726.9|176803|176713|31
1730352620000|2024-10-31 05:30:20|176802.8|176712.8|176811.4|176721.4|176814.4|176724.4|176802.8|176712.8|13
1730352630000|2024-10-31 05:30:30|176815|176725|176811|176721|176824.2|176734.2|176808|176718|21
1730352640000|2024-10-31 05:30:40|176811.3|176721.3|176814.5|176724.5|176816|176726|176811.3|176721.3|3
1730352650000|2024-10-31 05:30:50|176813.3|176723.3|176811|176721|176816.8|176726.8|176805|176715|11
1730352660000|2024-10-31 05:31:00|176810|176720|176828|176738|176836.3|176746.3|176810|176720|25
1730352670000|2024-10-31 05:31:10|176831.5|176741.5|176860.8|176770.8|176869.5|176779.5|176831.5|176741.5|26
1730352680000|2024-10-31 05:31:20|176876.4|176746.4|176855.5|176765.5|176880.5|176772.4|176849.2|176741|11
1730352690000|2024-10-31 05:31:30|176856.7|176766.7|176855.9|176765.9|176867.2|176777.2|176846.8|176733.5|37
1730352700000|2024-10-31 05:31:40|176860.3|176770.3|176855.5|176765.5|176865|176775|176849.9|176759.9|19
1730352710000|2024-10-31 05:31:50|176867.4|176777.4|176850.3|176760.3|176867.4|176777.4|176838.8|176748.8|34
1730352720000|2024-10-31 05:32:00|176833.7|176743.7|176853.4|176763.4|176858.5|176768.5|176833.7|176743.7|26
1730352730000|2024-10-31 05:32:10|176854.7|176764.7|176853|176763|176865.9|176775.9|176848.7|176758.7|13
1730352740000|2024-10-31 05:32:20|176853.2|176763.2|176844.4|176754.4|176856.8|176766.8|176828.7|176738.7|21
1730352750000|2024-10-31 05:32:30|176839.4|176749.4|176855.7|176765.7|176866.5|176772.4|176835.4|176736.5|34
1730352760000|2024-10-31 05:32:40|176857.5|176767.5|176842.3|176752.3|176859.3|176767.5|176836|176728.9|28
1730352770000|2024-10-31 05:32:50|176840.6|176750.6|176809.5|176719.5|176854|176764|176809.5|176719.5|37
1730352780000|2024-10-31 05:33:00|176811.4|176721.4|176805.5|176715.5|176820.7|176730.7|176803|176713|11
1730352790000|2024-10-31 05:33:10|176806.2|176716.2|176804.4|176714.4|176820.9|176730.9|176799.5|176709.5|24
1730352800000|2024-10-31 05:33:20|176803.5|176713.5|176803.5|176713.5|176811.5|176721.5|176803.5|176713.5|4
1730352810000|2024-10-31 05:33:30|176803.3|176713.3|176800.2|176710.2|176803.3|176713.3|176797.4|176707.4|9
1730352820000|2024-10-31 05:33:40|176800.4|176710.4|176802.5|176712.5|176803.5|176713.5|176800.4|176710.4|3
1730352830000|2024-10-31 05:33:50|176802.7|176712.7|176801.9|176711.9|176802.7|176712.7|176801.9|176711.9|2
1730352840000|2024-10-31 05:34:00|176800|176710|176788|176698|176800|176710|176772|176682|19
1730352850000|2024-10-31 05:34:10|176776|176686|176791.5|176701.5|176793.5|176703.5|176773.7|176683.7|28
1730352860000|2024-10-31 05:34:20|176777.4|176687.4|176782.4|176692.4|176797.5|176707.5|176775|176685|33
1730352870000|2024-10-31 05:34:30|176782.3|176692.3|176781.2|176691.2|176791.4|176701.4|176780.2|176690.2|19
1730352880000|2024-10-31 05:34:40|176786.7|176696.7|176804.1|176714.1|176806.2|176716.2|176778.4|176688.4|22
1730352890000|2024-10-31 05:34:50|176804.2|176714.2|176807|176717|176807|176717|176792.8|176702.8|8
1730352900000|2024-10-31 05:35:00|176792.6|176702.6|176808.2|176718.2|176808.2|176718.2|176792.6|176702.6|5
1730352910000|2024-10-31 05:35:10|176794.8|176704.8|176787.6|176697.6|176809.8|176719.8|176772.5|176682.5|34
1730352920000|2024-10-31 05:35:20|176787.7|176697.7|176803.5|176713.5|176803.5|176713.5|176781.1|176691.1|32
1730352930000|2024-10-31 05:35:30|176808.7|176718.7|176800.3|176710.3|176808.7|176718.7|176787|176697|19
1730352940000|2024-10-31 05:35:40|176799.7|176709.7|176781.1|176691.1|176803|176713|176776.6|176686.6|22
1730352950000|2024-10-31 05:35:50|176792|176702|176780.2|176690.2|176797|176707|176769.6|176679.6|32
1730352960000|2024-10-31 05:36:00|176776.7|176686.7|176779.5|176689.5|176789.8|176699.8|176767.2|176677.2|40
1730352970000|2024-10-31 05:36:10|176778.5|176688.5|176777.7|176687.7|176798.5|176708.5|176766.9|176676.9|40
1730352980000|2024-10-31 05:36:20|176779.4|176689.4|176794.5|176704.5|176794.5|176704.5|176776.5|176686.5|37
1730352990000|2024-10-31 05:36:30|176784.4|176694.4|176778.7|176688.7|176793.4|176703.4|176777.2|176687.2|38
1730353000000|2024-10-31 05:36:40|176779.7|176689.7|176780|176690|176803|176695.5|176777.2|176666.5|36
1730353010000|2024-10-31 05:36:50|176778.5|176688.5|176786.3|176696.3|176790.2|176700.2|176774|176684|36
1730353020000|2024-10-31 05:37:00|176785.9|176695.9|176787.7|176697.7|176801.4|176709.2|176769.7|176671.4|35
1730353030000|2024-10-31 05:37:10|176787.8|176697.8|176792.8|176702.8|176798.7|176708.7|176784.9|176694.9|9
1730353040000|2024-10-31 05:37:20|176798.7|176708.7|176801.4|176711.4|176808|176718|176791.9|176701.9|7
1730353060000|2024-10-31 05:37:40|176801.2|176711.2|176832.1|176702.1|176832.1|176726.9|176796.9|176702.1|18
1730353070000|2024-10-31 05:37:50|176828.9|176698.9|176810.3|176720.3|176828.9|176721.7|176801.6|176692.8|25
1730353080000|2024-10-31 05:38:00|176803.9|176713.9|176811.7|176721.7|176817|176727|176803.8|176713.8|23
1730353090000|2024-10-31 05:38:10|176811.1|176721.1|176807.8|176717.8|176814.4|176724.4|176806.5|176716.5|7
1730353100000|2024-10-31 05:38:20|176806.7|176716.7|176779.2|176689.2|176806.7|176716.7|176779.2|176689.2|20
1730353110000|2024-10-31 05:38:30|176781.9|176691.9|176799.5|176709.5|176803|176713|176780.9|176690.9|35
1730353120000|2024-10-31 05:38:40|176794|176704|176800.1|176710.1|176814.4|176724.4|176794|176704|25
1730353130000|2024-10-31 05:38:50|176799.3|176709.3|176788.9|176698.9|176811.5|176721.5|176780|176690|21
1730353140000|2024-10-31 05:39:00|176784|176694|176797.9|176707.9|176807.6|176717.6|176779|176689|33
1730353150000|2024-10-31 05:39:10|176785.2|176695.2|176785.5|176695.5|176789.8|176699.8|176768.9|176678.9|38
1730353160000|2024-10-31 05:39:20|176775.4|176685.4|176798.4|176708.4|176805.1|176715.1|176775.4|176685.4|30
1730353170000|2024-10-31 05:39:30|176798.2|176708.2|176800.6|176710.6|176800.6|176710.6|176798.2|176708.2|4
1730353180000|2024-10-31 05:39:40|176805.6|176715.6|176813.2|176723.2|176820.7|176730.7|176805.6|176715.6|27
1730353190000|2024-10-31 05:39:50|176813.4|176723.4|176790.7|176700.7|176815|176725|176790.7|176700.7|22
1730353200000|2024-10-31 05:40:00|176807.9|176717.9|176801.9|176711.9|176807.9|176717.9|176797.3|176707.3|20
1730353210000|2024-10-31 05:40:10|176797.7|176707.7|176790|176700|176802.9|176712.9|176782.1|176692.1|24
1730353220000|2024-10-31 05:40:20|176775.2|176685.2|176798.5|176708.5|176798.5|176708.5|176773|176683|37
1730353230000|2024-10-31 05:40:30|176791.2|176701.2|176783.5|176693.5|176793.7|176703.7|176764.9|176674.9|40
1730353240000|2024-10-31 05:40:40|176780|176690|176796.5|176706.5|176806.4|176716.4|176772.4|176682.4|34
1730353250000|2024-10-31 05:40:50|176789.9|176699.9|176789|176699|176803.4|176713.4|176783.9|176693.9|36
1730353260000|2024-10-31 05:41:00|176792.2|176702.2|176796.2|176706.2|176801.5|176711.5|176785.7|176695.7|34
1730353270000|2024-10-31 05:41:10|176792.9|176702.9|176793.7|176703.7|176810.6|176720.6|176789.7|176699.7|27
1730353280000|2024-10-31 05:41:20|176795.7|176705.7|176801.5|176711.5|176815.7|176725.7|176795.7|176705.7|17
1730353290000|2024-10-31 05:41:30|176801.6|176711.6|176807.6|176717.6|176828.6|176721.3|176801.6|176698.6|19
1730353300000|2024-10-31 05:41:40|176803.9|176713.9|176801.6|176711.6|176805.6|176715.6|176801.6|176711.6|10
1730353310000|2024-10-31 05:41:50|176809.2|176719.2|176809.5|176719.5|176810|176720|176799.9|176709.9|27
1730353320000|2024-10-31 05:42:00|176809.1|176719.1|176805.5|176715.5|176821.4|176731.4|176805.2|176715.2|17
1730353330000|2024-10-31 05:42:10|176798.5|176708.5|176808|176718|176809.7|176719.7|176798.5|176708.5|11
1730353340000|2024-10-31 05:42:20|176804.7|176714.7|176806|176716|176814|176724|176804.7|176714.7|9
1730353350000|2024-10-31 05:42:30|176805.2|176715.2|176811.9|176721.9|176819.4|176729.4|176803.1|176713.1|19
1730353360000|2024-10-31 05:42:40|176809.9|176719.9|176808.2|176718.2|176816.2|176726.2|176799.2|176709.2|15
1730353370000|2024-10-31 05:42:50|176802.2|176712.2|176799.9|176709.9|176802.7|176712.7|176793.8|176703.8|18
1730353380000|2024-10-31 05:43:00|176800|176710|176800|176710|176800|176710|176800|176710|1
1730353390000|2024-10-31 05:43:10|176807|176717|176797.2|176707.2|176818.5|176728.5|176797.2|176707.2|11
1730353400000|2024-10-31 05:43:20|176803.5|176713.5|176805.1|176715.1|176805.1|176715.1|176796.1|176706.1|4
1730353410000|2024-10-31 05:43:30|176811.5|176721.5|176800.7|176710.7|176811.5|176721.5|176799.3|176709.3|10
1730353420000|2024-10-31 05:43:40|176801.7|176711.7|176808.7|176718.7|176815|176725|176801.7|176711.7|6
1730353430000|2024-10-31 05:43:50|176812|176722|176812.2|176722.2|176815.7|176725.7|176808.7|176718.7|9
1730353440000|2024-10-31 05:44:00|176814.2|176724.2|176812.4|176722.4|176815.7|176725.7|176811|176721|8
1730353450000|2024-10-31 05:44:10|176812.2|176722.2|176815|176725|176816.5|176726.5|176811.7|176721.7|4
1730353460000|2024-10-31 05:44:20|176815.2|176725.2|176814.5|176724.5|176815.2|176725.2|176805.5|176715.5|11
1730353470000|2024-10-31 05:44:30|176814.7|176724.7|176806.4|176716.4|176814.7|176724.7|176803.1|176713.1|7
1730353480000|2024-10-31 05:44:40|176804.9|176714.9|176798.4|176708.4|176804.9|176714.9|176793.1|176703.1|10
1730353490000|2024-10-31 05:44:50|176799.2|176709.2|176795.8|176705.8|176803|176713|176791.6|176701.6|27
1730353500000|2024-10-31 05:45:00|176797.5|176707.5|176796.5|176706.5|176807|176717|176779.7|176689.7|39
1730353510000|2024-10-31 05:45:10|176796.7|176706.7|176817.4|176727.4|176817.4|176727.4|176796.7|176706.7|11
1730353520000|2024-10-31 05:45:20|176813.9|176723.9|176808.6|176718.6|176827.2|176737.2|176800.7|176710.7|23
1730353530000|2024-10-31 05:45:30|176808.5|176718.5|176807.9|176717.9|176811.2|176721.2|176807.8|176717.8|5
1730353540000|2024-10-31 05:45:40|176813.5|176723.5|176810.5|176720.5|176816|176726|176801.9|176711.9|17
1730353550000|2024-10-31 05:45:50|176812|176722|176812.1|176722.1|176818.9|176728.9|176811|176721|10
1730353560000|2024-10-31 05:46:00|176815.7|176725.7|176812|176722|176825.4|176735.4|176812|176722|7
1730353570000|2024-10-31 05:46:10|176808|176718|176808.9|176718.9|176808.9|176718.9|176803.9|176713.9|5
1730353580000|2024-10-31 05:46:20|176809.4|176719.4|176801.4|176711.4|176811.6|176721.6|176801.4|176711.4|6
1730353590000|2024-10-31 05:46:30|176801|176711|176796.4|176706.4|176816.3|176726.3|176787|176697|39
1730353600000|2024-10-31 05:46:40|176791.5|176701.5|176802.9|176712.9|176812.7|176722.7|176791.5|176701.5|28
1730353610000|2024-10-31 05:46:50|176793.4|176703.4|176791.7|176701.7|176811.2|176721.2|176782.9|176692.9|40
1730353620000|2024-10-31 05:47:00|176794.5|176704.5|176787|176697|176806.9|176716.9|176773.7|176683.7|32
1730353630000|2024-10-31 05:47:10|176796.7|176706.7|176807.3|176717.3|176809.9|176719.9|176794.8|176704.8|23
1730353640000|2024-10-31 05:47:20|176809.7|176719.7|176813.3|176723.3|176814.9|176724.9|176806.1|176716.1|10
1730353650000|2024-10-31 05:47:30|176810.3|176720.3|176819.3|176729.3|176826.4|176736.4|176810.3|176720.3|14
1730353660000|2024-10-31 05:47:40|176816.5|176726.5|176819.3|176729.3|176827.4|176737.4|176813.8|176723.8|15
1730353670000|2024-10-31 05:47:50|176818.6|176728.6|176824|176734|176830.7|176740.7|176818.6|176728.6|11
1730353680000|2024-10-31 05:48:00|176825.7|176735.7|176825.7|176735.7|176837.2|176747.2|176819.1|176729.1|11
1730353690000|2024-10-31 05:48:10|176827.4|176737.4|176804.1|176674.1|176835.6|176745.6|176796|176666|16
1730353700000|2024-10-31 05:48:20|176798.5|176668.5|176799.3|176669.3|176801.7|176700.8|176771|176664.8|19
1730353710000|2024-10-31 05:48:30|176766.5|176676.5|176758|176668|176766.5|176676.5|176758|176668|13
1730353720000|2024-10-31 05:48:40|176756.7|176666.7|176729.5|176639.5|176760.5|176670.5|176729.5|176621.7|16
1730353730000|2024-10-31 05:48:50|176743.5|176653.5|176731.7|176641.7|176743.5|176653.5|176725.1|176635.1|33
1730353740000|2024-10-31 05:49:00|176738.5|176648.5|176754.5|176624.5|176757|176650.3|176730|176622.4|23
1730353750000|2024-10-31 05:49:10|176758.9|176628.9|176750.9|176620.9|176759.7|176651.3|176722.9|176620.7|26
1730353760000|2024-10-31 05:49:20|176729.5|176639.5|176731|176641|176741.6|176651.6|176729.5|176639.5|6
1730353770000|2024-10-31 05:49:30|176729.5|176639.5|176725.7|176635.7|176750|176640.9|176718.9|176615.1|23
1730353780000|2024-10-31 05:49:40|176728.3|176638.3|176726.7|176636.7|176736|176646|176721.6|176631.6|23
1730353790000|2024-10-31 05:49:50|176726.5|176636.5|176731.7|176641.7|176752.6|176647.5|176719.2|176615.3|18
1730353800000|2024-10-31 05:50:00|176724.6|176634.6|176726.6|176636.6|176753.9|176650.1|176709.5|176619.5|21
1730353810000|2024-10-31 05:50:10|176725.3|176635.3|176720.2|176630.2|176727.2|176637.2|176715.1|176625.1|34
1730353820000|2024-10-31 05:50:20|176719.3|176629.3|176718.5|176628.5|176740.5|176632.2|176715|176604.4|30
1730353830000|2024-10-31 05:50:30|176717.9|176627.9|176727.3|176637.3|176740.5|176650.5|176711.4|176621.4|18
1730353840000|2024-10-31 05:50:40|176727.4|176637.4|176720.3|176630.3|176729.5|176639.5|176709.2|176619.2|31
1730353850000|2024-10-31 05:50:50|176720.2|176630.2|176716|176626|176729|176639|176707|176617|30
1730353860000|2024-10-31 05:51:00|176724|176634|176721.2|176631.2|176733.9|176643.9|176716.6|176626.6|24
1730353870000|2024-10-31 05:51:10|176729.8|176639.8|176719.9|176629.9|176737.1|176647.1|176719.2|176629.2|16
1730353880000|2024-10-31 05:51:20|176721.6|176631.6|176720.5|176630.5|176725.1|176635.1|176704|176614|20
1730353890000|2024-10-31 05:51:30|176707.4|176617.4|176711.9|176621.9|176724.5|176634.5|176707.4|176617.4|28
1730353900000|2024-10-31 05:51:40|176714.7|176624.7|176709.4|176619.4|176725.5|176635.5|176708.7|176618.7|27
1730353910000|2024-10-31 05:51:50|176707.9|176617.9|176715.4|176625.4|176723.5|176633.5|176707.9|176617.9|18
1730353920000|2024-10-31 05:52:00|176714.7|176624.7|176719.6|176629.6|176732.2|176642.2|176707.5|176617.5|26
1730353930000|2024-10-31 05:52:10|176722.2|176632.2|176734.1|176644.1|176734.1|176644.1|176715|176625|17
1730353940000|2024-10-31 05:52:20|176732.4|176642.4|176719|176629|176736.1|176646.1|176719|176629|17
1730353950000|2024-10-31 05:52:30|176714.4|176624.4|176725|176635|176728.7|176638.7|176714.4|176624.4|7
1730353970000|2024-10-31 05:52:50|176724.5|176634.5|176724.7|176634.7|176724.7|176634.7|176724.5|176634.5|2
1730353980000|2024-10-31 05:53:00|176724|176634|176731.3|176641.3|176732.1|176642.1|176710.3|176620.3|8
1730353990000|2024-10-31 05:53:10|176725.3|176635.3|176722.2|176632.2|176729.9|176639.9|176722.2|176632.2|6
1730354000000|2024-10-31 05:53:20|176720.3|176630.3|176715.9|176625.9|176720.7|176630.7|176689.4|176599.4|33
1730354010000|2024-10-31 05:53:30|176720.5|176630.5|176706.2|176616.2|176724.9|176634.9|176698.6|176608.6|28
1730354020000|2024-10-31 05:53:40|176705.3|176615.3|176704|176614|176713.4|176623.4|176694|176604|30
1730354030000|2024-10-31 05:53:50|176706.7|176616.7|176700.2|176610.2|176706.7|176616.7|176690.9|176600.9|17
1730354040000|2024-10-31 05:54:00|176700.4|176610.4|176695.2|176605.2|176700.4|176610.4|176695|176605|3
1730354050000|2024-10-31 05:54:10|176695.6|176605.6|176709.1|176619.1|176711|176621|176695.6|176605.6|19
1730354060000|2024-10-31 05:54:20|176713.7|176623.7|176716.7|176626.7|176716.7|176626.7|176699.6|176609.6|17
1730354070000|2024-10-31 05:54:30|176711|176621|176709|176619|176711|176621|176697.7|176607.7|29
1730354080000|2024-10-31 05:54:40|176715|176625|176710.7|176620.7|176718.2|176628.2|176700.7|176610.7|32
1730354090000|2024-10-31 05:54:50|176705.9|176615.9|176709.2|176619.2|176718.7|176628.7|176699.4|176609.4|34
1730354100000|2024-10-31 05:55:00|176711.5|176621.5|176709|176619|176721.4|176631.4|176700.8|176610.8|37
1730354110000|2024-10-31 05:55:10|176718|176628|176658.7|176568.7|176718|176628|176656.5|176566.5|17
1730354120000|2024-10-31 05:55:20|176675.9|176585.9|176662.6|176572.6|176675.9|176585.9|176656.1|176566.1|12
1730354130000|2024-10-31 05:55:30|176668.3|176578.3|176660.2|176570.2|176668.3|176578.3|176660.1|176570.1|5
1730354140000|2024-10-31 05:55:40|176657.5|176567.5|176662.3|176572.3|176670.1|176580.1|176657|176567|15
1730354150000|2024-10-31 05:55:50|176660|176570|176662.6|176572.6|176668|176578|176657.1|176567.1|23
1730354160000|2024-10-31 05:56:00|176666.6|176576.6|176669.5|176579.5|176672.1|176582.1|176661.4|176571.4|12
1730354170000|2024-10-31 05:56:10|176659.4|176569.4|176680|176590|176680|176590|176657|176567|26
1730354180000|2024-10-31 05:56:20|176672.5|176582.5|176660.9|176570.9|176678.9|176588.9|176656|176566|29
1730354190000|2024-10-31 05:56:30|176663.2|176573.2|176663.2|176573.2|176665.7|176575.7|176653.8|176563.8|20
1730354200000|2024-10-31 05:56:40|176654.7|176564.7|176659.8|176569.8|176680.2|176577.2|176654.7|176550.2|12
1730354210000|2024-10-31 05:56:50|176662.8|176572.8|176662.9|176572.9|176662.9|176572.9|176662.8|176572.8|2
1730354220000|2024-10-31 05:57:00|176660.2|176570.2|176659.3|176569.3|176667.2|176577.2|176653.5|176563.5|11
1730354230000|2024-10-31 05:57:10|176658.5|176568.5|176657.9|176567.9|176672.4|176582.4|176652.2|176562.2|13
1730354240000|2024-10-31 05:57:20|176654.5|176564.5|176652|176562|176658.2|176568.2|176649.5|176559.5|18
1730354250000|2024-10-31 05:57:30|176653|176563|176650.5|176560.5|176659.3|176569.3|176644|176554|15
1730354260000|2024-10-31 05:57:40|176651.7|176561.7|176656.5|176566.5|176668.9|176578.9|176648.4|176558.4|16
1730354270000|2024-10-31 05:57:50|176665.2|176575.2|176666.7|176576.7|176671.4|176581.4|176661.2|176571.2|11
1730354280000|2024-10-31 05:58:00|176669|176579|176661|176571|176674.8|176584.8|176659.5|176569.5|18
1730354310000|2024-10-31 05:58:30|176660.5|176570.5|176658.7|176568.7|176675.8|176585.8|176657.7|176567.7|9
1730354320000|2024-10-31 05:58:40|176660|176570|176649.6|176559.6|176671|176581|176649.6|176559.6|9
1730354330000|2024-10-31 05:58:50|176653.3|176563.3|176660.5|176570.5|176665.8|176575.8|176648.3|176558.3|10
1730354340000|2024-10-31 05:59:00|176653|176563|176658.2|176568.2|176660.8|176570.8|176653|176563|15
1730354350000|2024-10-31 05:59:10|176658|176568|176655.4|176565.4|176663.9|176573.9|176654.2|176564.2|14
1730354360000|2024-10-31 05:59:20|176651.4|176561.4|176657.5|176567.5|176657.5|176567.5|176651.4|176561.4|3
1730354370000|2024-10-31 05:59:30|176666|176576|176669.9|176579.9|176669.9|176579.9|176662.3|176572.3|4
1730354380000|2024-10-31 05:59:40|176669.7|176579.7|176662.8|176572.8|176671.5|176581.5|176662.5|176572.5|8
1730354390000|2024-10-31 05:59:50|176658.7|176568.7|176673.3|176583.3|176673.3|176583.3|176657.8|176567.8|15
1730354400000|2024-10-31 06:00:00|176652.6|176562.6|176652.8|176562.8|176660.8|176570.8|176643.8|176553.8|28
1730354410000|2024-10-31 06:00:10|176669.8|176579.8|176647.7|176557.7|176672.3|176582.3|176640.9|176550.9|23
1730354420000|2024-10-31 06:00:20|176643.5|176553.5|176651.9|176561.9|176655.7|176565.7|176641.4|176551.4|15
1730354430000|2024-10-31 06:00:30|176647.5|176557.5|176655.7|176565.7|176661|176571|176643.3|176553.3|15
1730354440000|2024-10-31 06:00:40|176656.3|176566.3|176657.9|176567.9|176657.9|176567.9|176651|176561|7
1730354450000|2024-10-31 06:00:50|176662.8|176572.8|176651.5|176561.5|176662.8|176572.8|176651.5|176561.5|12
1730354460000|2024-10-31 06:01:00|176650.3|176560.3|176640.3|176550.3|176650.8|176560.8|176640.3|176550.3|8
1730354470000|2024-10-31 06:01:10|176641.8|176551.8|176650|176560|176650.5|176560.5|176640.8|176550.8|16
1730354480000|2024-10-31 06:01:20|176649.3|176559.3|176648.5|176558.5|176651|176561|176646.5|176556.5|12
1730354490000|2024-10-31 06:01:30|176647.5|176557.5|176649.5|176559.5|176650.8|176560.8|176647.5|176557.5|4
1730354500000|2024-10-31 06:01:40|176642.5|176552.5|176643|176553|176652|176562|176642.5|176552.5|14
1730354510000|2024-10-31 06:01:50|176647|176557|176660.9|176570.9|176660.9|176570.9|176645.2|176555.2|11
1730354520000|2024-10-31 06:02:00|176660|176570|176654.5|176564.5|176660|176570|176653.4|176563.4|5
1730354530000|2024-10-31 06:02:10|176656.9|176566.9|176658.5|176568.5|176658.5|176568.5|176654.3|176564.3|5
1730354540000|2024-10-31 06:02:20|176662.7|176572.7|176661.2|176571.2|176662.7|176572.7|176661.2|176571.2|3
1730354550000|2024-10-31 06:02:30|176660.5|176570.5|176662|176572|176662|176572|176659.7|176569.7|5
1730354560000|2024-10-31 06:02:40|176660.7|176570.7|176660.9|176570.9|176661.4|176571.4|176658.2|176568.2|5
1730354570000|2024-10-31 06:02:50|176659|176569|176658.7|176568.7|176659|176569|176658.7|176568.7|2
1730354580000|2024-10-31 06:03:00|176659|176569|176660.7|176570.7|176660.7|176570.7|176659|176569|2
1730354590000|2024-10-31 06:03:10|176659.7|176569.7|176664.2|176574.2|176665.5|176575.5|176659.7|176569.7|5
1730354600000|2024-10-31 06:03:20|176663.4|176573.4|176656.3|176566.3|176663.4|176573.4|176651.5|176561.5|15
1730354610000|2024-10-31 06:03:30|176657.5|176567.5|176661|176571|176661|176571|176657.5|176567.5|6
1730354620000|2024-10-31 06:03:40|176655|176565|176652.7|176562.7|176655.9|176565.9|176652.7|176562.7|8
1730354630000|2024-10-31 06:03:50|176661|176571|176652|176562|176663.7|176573.7|176648.7|176558.7|6
1730354640000|2024-10-31 06:04:00|176636.3|176546.3|176654|176564|176656.7|176566.7|176636.3|176546.3|18
1730354650000|2024-10-31 06:04:10|176655|176565|176649.5|176559.5|176659.9|176569.9|176649.5|176559.5|7
1730354660000|2024-10-31 06:04:20|176641.3|176551.3|176657.3|176567.3|176664.5|176574.5|176641.3|176551.3|18
1730354670000|2024-10-31 06:04:30|176656.9|176566.9|176649.7|176559.7|176656.9|176566.9|176649.7|176559.7|3
1730354680000|2024-10-31 06:04:40|176646.4|176556.4|176654.4|176564.4|176656.7|176566.7|176637.4|176547.4|23
1730354690000|2024-10-31 06:04:50|176654.2|176564.2|176662.7|176572.7|176662.7|176572.7|176654.2|176564.2|3
1730354700000|2024-10-31 06:05:00|176667.4|176577.4|176656|176566|176667.4|176577.4|176648.5|176558.5|19
1730354710000|2024-10-31 06:05:10|176658|176568|176656.2|176566.2|176661.7|176571.7|176650.7|176560.7|14
1730354720000|2024-10-31 06:05:20|176649.2|176559.2|176654.5|176564.5|176657|176567|176646.5|176556.5|24
1730354730000|2024-10-31 06:05:30|176655.4|176565.4|176660.4|176570.4|176662|176572|176655|176565|7
1730354740000|2024-10-31 06:05:40|176657.4|176567.4|176669.1|176579.1|176676.5|176586.5|176657.4|176567.4|5
1730354750000|2024-10-31 06:05:50|176672.1|176582.1|176660.5|176570.5|176672.1|176582.1|176659.7|176569.7|11
1730354760000|2024-10-31 06:06:00|176655.9|176565.9|176655.8|176565.8|176655.9|176565.9|176649.5|176559.5|11
1730354770000|2024-10-31 06:06:10|176656.5|176566.5|176657.7|176567.7|176660.5|176570.5|176653.5|176563.5|18
1730354780000|2024-10-31 06:06:20|176654|176564|176654.7|176564.7|176657.7|176567.7|176650.5|176560.5|10
1730354790000|2024-10-31 06:06:30|176652.5|176562.5|176655.2|176565.2|176659.2|176569.2|176652.5|176562.5|14
1730354800000|2024-10-31 06:06:40|176656.4|176566.4|176672.9|176582.9|176675.7|176585.7|176656.4|176566.4|21
1730354810000|2024-10-31 06:06:50|176673|176583|176661.8|176571.8|176673.4|176583.4|176661.8|176571.8|12
1730354820000|2024-10-31 06:07:00|176662.2|176572.2|176663.2|176573.2|176675.9|176585.9|176662.2|176572.2|15
1730354830000|2024-10-31 06:07:10|176662.8|176572.8|176662.7|176572.7|176666.8|176576.8|176657.5|176567.5|7
1730354840000|2024-10-31 06:07:20|176663.2|176573.2|176656|176566|176667.1|176577.1|176650|176560|33
1730354850000|2024-10-31 06:07:30|176657.7|176567.7|176658.5|176568.5|176673.7|176583.7|176657.7|176567.7|19
1730354860000|2024-10-31 06:07:40|176660.2|176570.2|176656|176566|176667.5|176577.5|176649.5|176559.5|21
1730354870000|2024-10-31 06:07:50|176658|176568|176657|176567|176660|176570|176656.5|176566.5|7
1730354880000|2024-10-31 06:08:00|176657.9|176567.9|176673.7|176583.7|176674.7|176584.7|176657.9|176567.9|30
1730354890000|2024-10-31 06:08:10|176672|176582|176663|176573|176677.4|176587.4|176658.2|176568.2|26
1730354900000|2024-10-31 06:08:20|176661.5|176571.5|176652.2|176562.2|176661.5|176571.5|176652.2|176562.2|13
1730354910000|2024-10-31 06:08:30|176655.9|176565.9|176658.8|176568.8|176667.2|176577.2|176655.2|176565.2|17
1730354920000|2024-10-31 06:08:40|176658.7|176568.7|176647.3|176557.3|176658.7|176568.7|176642.7|176552.7|22
1730354930000|2024-10-31 06:08:50|176640.5|176550.5|176651|176561|176653.7|176563.7|176640.5|176550.5|26
1730354940000|2024-10-31 06:09:00|176650.8|176560.8|176656.5|176566.5|176657.7|176567.7|176650|176560|10
1730354950000|2024-10-31 06:09:10|176654.5|176564.5|176651.7|176561.7|176655.7|176565.7|176647.8|176557.8|10
1730354960000|2024-10-31 06:09:20|176660|176570|176655.5|176565.5|176660.2|176570.2|176653.8|176563.8|5
1730354970000|2024-10-31 06:09:30|176652.5|176562.5|176659|176569|176666.4|176576.4|176652.5|176562.5|12
1730354980000|2024-10-31 06:09:40|176663.3|176573.3|176660.4|176570.4|176665.2|176575.2|176660.4|176570.4|4
1730354990000|2024-10-31 06:09:50|176660.2|176570.2|176661.2|176571.2|176669.2|176579.2|176656.2|176566.2|11
1730355000000|2024-10-31 06:10:00|176658.9|176568.9|176653.8|176563.8|176658.9|176568.9|176648.3|176558.3|9
1730355010000|2024-10-31 06:10:10|176649.3|176559.3|176645.8|176555.8|176655|176565|176634.5|176544.5|16
1730355020000|2024-10-31 06:10:20|176648.8|176558.8|176642|176552|176648.8|176558.8|176639.5|176549.5|21
1730355030000|2024-10-31 06:10:30|176641|176551|176641.7|176551.7|176649.5|176559.5|176638.3|176548.3|23
1730355040000|2024-10-31 06:10:40|176645|176555|176653.5|176563.5|176653.5|176563.5|176642.7|176552.7|11
1730355050000|2024-10-31 06:10:50|176655.2|176565.2|176652.2|176562.2|176655.7|176565.7|176638.5|176548.5|22
1730355060000|2024-10-31 06:11:00|176651.4|176561.4|176654.4|176564.4|176661|176571|176643.7|176553.7|18
1730355070000|2024-10-31 06:11:10|176654.2|176564.2|176649.7|176559.7|176654.2|176564.2|176642|176552|16
1730355080000|2024-10-31 06:11:20|176652.3|176562.3|176646.5|176556.5|176654.5|176564.5|176639.2|176549.2|12
1730355090000|2024-10-31 06:11:30|176645.5|176555.5|176654|176564|176654|176564|176642.9|176552.9|27
1730355100000|2024-10-31 06:11:40|176654.3|176564.3|176657|176567|176664|176574|176650.8|176560.8|13
1730355110000|2024-10-31 06:11:50|176658.2|176568.2|176653.4|176563.4|176665|176575|176653.4|176563.4|16
1730355120000|2024-10-31 06:12:00|176655.4|176565.4|176657.5|176567.5|176657.5|176567.5|176648|176558|12
1730355130000|2024-10-31 06:12:10|176657.7|176567.7|176653.9|176563.9|176657.7|176567.7|176651.2|176561.2|10
1730355140000|2024-10-31 06:12:20|176653|176563|176643.2|176553.2|176653|176563|176643.2|176553.2|21
1730355150000|2024-10-31 06:12:30|176646.4|176556.4|176628.5|176538.5|176649.2|176559.2|176622|176532|29
1730355160000|2024-10-31 06:12:40|176627.5|176537.5|176625|176535|176634.5|176544.5|176625|176535|9
1730355170000|2024-10-31 06:12:50|176625.5|176535.5|176622.8|176532.8|176627.9|176537.9|176620.9|176530.9|15
1730355180000|2024-10-31 06:13:00|176622.7|176532.7|176620.7|176530.7|176622.7|176532.7|176617|176527|12
1730355190000|2024-10-31 06:13:10|176612.7|176522.7|176618.5|176528.5|176620.2|176530.2|176612.7|176522.7|6
1730355200000|2024-10-31 06:13:20|176618.2|176528.2|176614.3|176524.3|176618.9|176528.9|176605.9|176515.9|16
1730355210000|2024-10-31 06:13:30|176614.5|176524.5|176618|176528|176620|176530|176611|176521|26
1730355220000|2024-10-31 06:13:40|176617.4|176527.4|176621.9|176531.9|176625.3|176535.3|176612.5|176522.5|12
1730355230000|2024-10-31 06:13:50|176619.5|176529.5|176619.8|176529.8|176619.8|176529.8|176619.5|176529.5|2
1730355240000|2024-10-31 06:14:00|176622.2|176532.2|176614.3|176524.3|176622.2|176532.2|176614.3|176524.3|4
1730355250000|2024-10-31 06:14:10|176614.8|176524.8|176621.3|176531.3|176625.3|176535.3|176614.8|176524.8|12
1730355260000|2024-10-31 06:14:20|176621.8|176531.8|176621|176531|176629.5|176539.5|176621|176531|6
1730355270000|2024-10-31 06:14:30|176622.2|176532.2|176616.4|176526.4|176629.6|176539.6|176605.8|176515.8|24
1730355280000|2024-10-31 06:14:40|176622.4|176532.4|176622.8|176532.8|176626.9|176536.9|176618.7|176528.7|11
1730355290000|2024-10-31 06:14:50|176628.5|176538.5|176623.9|176533.9|176631.9|176541.9|176621.2|176531.2|14
1730355300000|2024-10-31 06:15:00|176624|176534|176622|176532|176630.8|176540.8|176619.5|176529.5|16
1730355310000|2024-10-31 06:15:10|176622.4|176532.4|176631.8|176541.8|176633.2|176543.2|176622.4|176532.4|17
1730355320000|2024-10-31 06:15:20|176632.5|176542.5|176631.9|176541.9|176635.2|176545.2|176630.5|176540.5|12
1730355330000|2024-10-31 06:15:30|176632.2|176542.2|176630.4|176540.4|176632.2|176542.2|176630.3|176540.3|6
1730355340000|2024-10-31 06:15:40|176626.7|176536.7|176628.2|176538.2|176629.2|176539.2|176619.5|176529.5|7
1730355360000|2024-10-31 06:16:00|176630.2|176540.2|176624.4|176534.4|176631.5|176541.5|176624.4|176534.4|8
1730355370000|2024-10-31 06:16:10|176619.3|176529.3|176624.5|176534.5|176626.2|176536.2|176612.8|176522.8|19
1730355380000|2024-10-31 06:16:20|176622.8|176532.8|176627.5|176537.5|176627.5|176537.5|176615.5|176525.5|14
1730355390000|2024-10-31 06:16:30|176626.3|176536.3|176620.3|176530.3|176630|176540|176617|176527|19
1730355400000|2024-10-31 06:16:40|176619.8|176529.8|176580.2|176490.2|176621.7|176531.7|176574.5|176482.3|20
1730355410000|2024-10-31 06:16:50|176581.7|176491.7|176581.4|176491.4|176584.5|176494.5|176579.7|176489.7|6
1730355420000|2024-10-31 06:17:00|176576.5|176486.5|176589.4|176499.4|176595.7|176505.7|176576.5|176486.5|22
1730355430000|2024-10-31 06:17:10|176588.5|176498.5|176590.3|176500.3|176591.5|176501.5|176588|176498|12
1730355440000|2024-10-31 06:17:20|176589.5|176499.5|176597.8|176507.8|176604.3|176514.3|176588.5|176498.5|14
1730355450000|2024-10-31 06:17:30|176599.5|176509.5|176593.5|176503.5|176604.8|176514.8|176591|176501|24
1730355460000|2024-10-31 06:17:40|176593.3|176503.3|176590.8|176500.8|176604.8|176514.8|176590.8|176500.8|16
1730355470000|2024-10-31 06:17:50|176591.7|176501.7|176590|176500|176602|176512|176589.9|176499.9|17
1730355480000|2024-10-31 06:18:00|176588.7|176498.7|176600.3|176510.3|176605.5|176515.5|176584.3|176494.3|21
1730355490000|2024-10-31 06:18:10|176598.5|176508.5|176607|176517|176608.8|176518.8|176592.2|176502.2|17
1730355510000|2024-10-31 06:18:30|176606.5|176516.5|176606.5|176516.5|176613.3|176523.3|176603.3|176513.3|7
1730355520000|2024-10-31 06:18:40|176606.8|176516.8|176606.3|176516.3|176607.8|176517.8|176600.5|176510.5|5
1730355530000|2024-10-31 06:18:50|176607|176517|176603.5|176513.5|176607|176517|176603.5|176513.5|2
1730355550000|2024-10-31 06:19:10|176603.3|176513.3|176601|176511|176606.3|176516.3|176591.8|176501.8|13
1730355560000|2024-10-31 06:19:20|176599.3|176509.3|176601.3|176511.3|176604|176514|176595.5|176505.5|10
1730355570000|2024-10-31 06:19:30|176593.2|176503.2|176589.2|176499.2|176601.3|176511.3|176583.9|176493.9|10
1730355580000|2024-10-31 06:19:40|176587.5|176497.5|176589.3|176499.3|176589.3|176499.3|176587.5|176497.5|2
1730355590000|2024-10-31 06:19:50|176589|176499|176588.8|176498.8|176589|176499|176587|176497|3
1730355600000|2024-10-31 06:20:00|176585|176495|176588.4|176498.4|176588.4|176498.4|176582|176492|7
1730355610000|2024-10-31 06:20:10|176594.7|176504.7|176585.7|176495.7|176594.7|176504.7|176584|176494|3
1730355620000|2024-10-31 06:20:20|176591|176501|176589|176499|176603.8|176513.8|176589|176499|21
1730355630000|2024-10-31 06:20:30|176586.7|176496.7|176587.5|176497.5|176597.8|176507.8|176584.7|176494.7|17
1730355640000|2024-10-31 06:20:40|176587|176497|176587|176497|176587|176497|176584|176494|10
1730355650000|2024-10-31 06:20:50|176579.2|176489.2|176583.9|176493.9|176591.3|176501.3|176579.2|176489.2|13
1730355660000|2024-10-31 06:21:00|176581.5|176491.5|176585|176495|176585|176495|176576|176486|13
1730355670000|2024-10-31 06:21:10|176583.3|176493.3|176584.8|176494.8|176584.8|176494.8|176583.3|176493.3|2
1730355680000|2024-10-31 06:21:20|176584.5|176494.5|176595|176505|176596.8|176506.8|176584.3|176494.3|14
1730355690000|2024-10-31 06:21:30|176594.5|176504.5|176596.3|176506.3|176596.3|176506.3|176594.5|176504.5|3
1730355700000|2024-10-31 06:21:40|176590.8|176500.8|176597.8|176507.8|176609.3|176519.3|176590.8|176500.8|19
1730355710000|2024-10-31 06:21:50|176602|176512|176597|176507|176607|176517|176596.3|176506.3|23
1730355720000|2024-10-31 06:22:00|176598|176508|176588|176498|176598.3|176508.3|176587.8|176497.8|24
1730355730000|2024-10-31 06:22:10|176592|176502|176591.5|176501.5|176601.5|176511.5|176585.5|176495.5|22
1730355740000|2024-10-31 06:22:20|176595.5|176505.5|176587.8|176497.8|176596.8|176506.8|176584.3|176494.3|15
1730355750000|2024-10-31 06:22:30|176589.3|176499.3|176584.5|176494.5|176589.3|176499.3|176572.5|176482.5|14
1730355760000|2024-10-31 06:22:40|176582.5|176492.5|176573.8|176483.8|176589.5|176499.5|176567.8|176477.8|15
1730355770000|2024-10-31 06:22:50|176574.3|176484.3|176578|176488|176579|176489|176573.5|176483.5|10
1730355780000|2024-10-31 06:23:00|176577.5|176487.5|176575|176485|176577.5|176487.5|176572.9|176482.9|7
1730355790000|2024-10-31 06:23:10|176575.3|176485.3|176574.5|176484.5|176575.3|176485.3|176574.5|176484.5|5
1730355800000|2024-10-31 06:23:20|176574|176484|176582.3|176492.3|176582.3|176492.3|176571.3|176481.3|12
1730355810000|2024-10-31 06:23:30|176582.2|176492.2|176570.2|176480.2|176582.2|176492.2|176563.7|176473.7|6
1730355820000|2024-10-31 06:23:40|176571.4|176481.4|176572.5|176482.5|176578.2|176488.2|176571.4|176481.4|7
1730355830000|2024-10-31 06:23:50|176572.7|176482.7|176564.7|176474.7|176572.7|176482.7|176564.7|176474.7|3
1730355840000|2024-10-31 06:24:00|176564.8|176474.8|176566.4|176476.4|176574.4|176484.4|176557.4|176467.4|8
1730355850000|2024-10-31 06:24:10|176563.4|176473.4|176572|176482|176572|176482|176563.4|176473.4|4
1730355860000|2024-10-31 06:24:20|176573.7|176483.7|176588.9|176498.9|176601|176511|176573.7|176483.7|20
1730355870000|2024-10-31 06:24:30|176588.5|176498.5|176584.7|176494.7|176591.8|176501.8|176584.2|176494.2|14
1730355880000|2024-10-31 06:24:40|176575.7|176485.7|176574.8|176484.8|176576.2|176486.2|176572|176482|7
1730355890000|2024-10-31 06:24:50|176588.8|176498.8|176584.9|176494.9|176589.2|176499.2|176581.2|176491.2|17
1730355900000|2024-10-31 06:25:00|176587.2|176497.2|176589|176499|176590.7|176500.7|176581.2|176491.2|22
1730355910000|2024-10-31 06:25:10|176589.7|176499.7|176594.5|176504.5|176631.2|176517.3|176585.4|176484.5|30
1730355920000|2024-10-31 06:25:20|176603.2|176513.2|176590.2|176500.2|176603.2|176513.2|176586.5|176496.5|30
1730355930000|2024-10-31 06:25:30|176591.9|176501.9|176577|176487|176593|176503|176577|176487|20
1730355940000|2024-10-31 06:25:40|176577.2|176487.2|176575.8|176485.8|176579.2|176489.2|176572.2|176482.2|24
1730355950000|2024-10-31 06:25:50|176577.7|176487.7|176573.7|176483.7|176579.2|176489.2|176567.2|176477.2|19
1730355960000|2024-10-31 06:26:00|176579.8|176489.8|176581.7|176491.7|176585.2|176495.2|176578.2|176488.2|23
1730355970000|2024-10-31 06:26:10|176580.9|176490.9|176591.2|176501.2|176592.3|176502.3|176580.9|176490.9|16
1730355980000|2024-10-31 06:26:20|176590.8|176500.8|176589.5|176499.5|176591.5|176501.5|176586.2|176496.2|18
1730355990000|2024-10-31 06:26:30|176588.7|176498.7|176581.7|176491.7|176592|176502|176581.7|176491.7|12
1730356000000|2024-10-31 06:26:40|176584.7|176494.7|176581.8|176491.8|176584.7|176494.7|176581.8|176491.8|7
1730356010000|2024-10-31 06:26:50|176587.2|176497.2|176582|176492|176587.2|176497.2|176577.2|176487.2|11
1730356020000|2024-10-31 06:27:00|176580.5|176490.5|176580.5|176490.5|176585.9|176495.9|176577.8|176487.8|15
1730356030000|2024-10-31 06:27:10|176585.2|176495.2|176572.7|176482.7|176585.2|176495.2|176571.9|176481.9|17
1730356040000|2024-10-31 06:27:20|176574.7|176484.7|176574.5|176484.5|176574.7|176484.7|176569|176479|9
1730356050000|2024-10-31 06:27:30|176572.2|176482.2|176574.2|176484.2|176578.9|176488.9|176571.5|176481.5|18
1730356060000|2024-10-31 06:27:40|176574|176484|176574.8|176484.8|176580.5|176490.5|176572.2|176482.2|11
1730356070000|2024-10-31 06:27:50|176571.8|176481.8|176574|176484|176580.5|176490.5|176571.8|176481.8|9
1730356080000|2024-10-31 06:28:00|176573.3|176483.3|176575.9|176485.9|176575.9|176485.9|176570.8|176480.8|9
1730356090000|2024-10-31 06:28:10|176578.2|176488.2|176572.5|176482.5|176578.2|176488.2|176571.8|176481.8|10
1730356100000|2024-10-31 06:28:20|176573.4|176483.4|176572.4|176482.4|176577.9|176487.9|176571|176481|18
1730356110000|2024-10-31 06:28:30|176570.7|176480.7|176572|176482|176577.2|176487.2|176570|176480|11
1730356120000|2024-10-31 06:28:40|176573|176483|176574.4|176484.4|176574.4|176484.4|176571.9|176481.9|5
1730356140000|2024-10-31 06:29:00|176580|176490|176588.9|176498.9|176588.9|176498.9|176572|176482|19
1730356150000|2024-10-31 06:29:10|176590|176500|176587.4|176497.4|176591.5|176501.5|176583.8|176493.8|25
1730356160000|2024-10-31 06:29:20|176586.3|176496.3|176583|176493|176588.3|176498.3|176580.5|176490.5|19
1730356170000|2024-10-31 06:29:30|176577.8|176487.8|176578.9|176488.9|176580.8|176490.8|176571.7|176481.7|25
1730356180000|2024-10-31 06:29:40|176577.2|176487.2|176574|176484|176582.5|176492.5|176570.5|176480.5|35
1730356190000|2024-10-31 06:29:50|176570.3|176480.3|176579.3|176489.3|176588.8|176498.8|176570.3|176480.3|35
1730356200000|2024-10-31 06:30:00|176575.2|176485.2|176574.7|176484.7|176582.9|176492.9|176566.5|176476.5|19
1730356210000|2024-10-31 06:30:10|176576.5|176486.5|176585.3|176495.3|176588.4|176498.4|176574.5|176484.5|29
1730356220000|2024-10-31 06:30:20|176587.3|176497.3|176582.3|176492.3|176591.3|176501.3|176581.7|176491.7|31
1730356230000|2024-10-31 06:30:30|176585.5|176495.5|176592.8|176502.8|176619.4|176507.8|176582.7|176478.8|32
1730356240000|2024-10-31 06:30:40|176591.3|176501.3|176606|176516|176606|176516|176589|176499|34
1730356250000|2024-10-31 06:30:50|176606.5|176516.5|176612.3|176522.3|176614.8|176524.8|176605.5|176515.5|12
1730356260000|2024-10-31 06:31:00|176643|176553|176654|176564|176656|176566|176643|176553|14
1730356270000|2024-10-31 06:31:10|176654.2|176564.2|176653.2|176563.2|176654.2|176564.2|176653.2|176563.2|6
1730356280000|2024-10-31 06:31:20|176647.8|176557.8|176651.4|176561.4|176653|176563|176647.8|176557.8|16
1730356290000|2024-10-31 06:31:30|176652.7|176562.7|176655.2|176565.2|176656.9|176566.9|176652.7|176562.7|3
1730356300000|2024-10-31 06:31:40|176654|176564|176656.2|176566.2|176656.2|176566.2|176651|176561|9
1730356310000|2024-10-31 06:31:50|176659.9|176569.9|176653.3|176563.3|176659.9|176569.9|176649.5|176559.5|11
1730356320000|2024-10-31 06:32:00|176651.3|176561.3|176651.7|176561.7|176656.4|176566.4|176651.3|176561.3|6
1730356330000|2024-10-31 06:32:10|176652.8|176562.8|176652.8|176562.8|176652.8|176562.8|176652.8|176562.8|1
1730356340000|2024-10-31 06:32:20|176652.3|176562.3|176652.3|176562.3|176652.3|176562.3|176652.3|176562.3|1
1730356360000|2024-10-31 06:32:40|176651|176561|176640.5|176550.5|176652.5|176562.5|176630.5|176540.5|18
1730356370000|2024-10-31 06:32:50|176640.4|176550.4|176649.2|176559.2|176656.5|176566.5|176636|176546|25
1730356380000|2024-10-31 06:33:00|176649|176559|176647.2|176517.2|176657.9|176564.5|176644.3|176514.3|17
1730356390000|2024-10-31 06:33:10|176649.3|176519.3|176642.5|176512.5|176653.1|176534.5|176624.5|176512.5|12
1730356400000|2024-10-31 06:33:20|176646.7|176516.7|176634.5|176544.5|176654.2|176548.3|176632|176516.7|18
1730356410000|2024-10-31 06:33:30|176632.3|176542.3|176628.8|176538.8|176635.8|176545.8|176624.5|176534.5|15
1730356420000|2024-10-31 06:33:40|176631.9|176541.9|176634.8|176544.8|176634.9|176544.9|176631|176541|9
1730356430000|2024-10-31 06:33:50|176632.8|176542.8|176610.5|176520.5|176637|176547|176603.3|176513.3|26
1730356440000|2024-10-31 06:34:00|176607.4|176517.4|176623.2|176533.2|176625.3|176535.3|176607.4|176517.4|16
1730356450000|2024-10-31 06:34:10|176618.5|176528.5|176628.7|176538.7|176636.5|176546.5|176618.5|176528.5|17
1730356460000|2024-10-31 06:34:20|176632|176542|176622.2|176532.2|176634.7|176544.7|176619.9|176529.9|21
1730356470000|2024-10-31 06:34:30|176621.9|176531.9|176638.7|176548.7|176639.5|176549.5|176620.3|176530.3|10
1730356480000|2024-10-31 06:34:40|176639|176549|176644.2|176554.2|176646|176556|176629.4|176539.4|17
1730356490000|2024-10-31 06:34:50|176638.2|176548.2|176638.5|176548.5|176645|176555|176638.2|176548.2|6
1730356500000|2024-10-31 06:35:00|176639|176549|176641.3|176551.3|176645.8|176555.8|176639|176549|4
1730356510000|2024-10-31 06:35:10|176637.5|176547.5|176631.9|176541.9|176646.3|176556.3|176630|176540|9
1730356520000|2024-10-31 06:35:20|176635.3|176545.3|176629|176539|176635.3|176545.3|176629|176539|7
1730356530000|2024-10-31 06:35:30|176628.8|176538.8|176628.8|176538.8|176628.8|176538.8|176628.8|176538.8|1
1730356540000|2024-10-31 06:35:40|176621.5|176531.5|176607.5|176517.5|176623|176533|176600|176510|16
1730356550000|2024-10-31 06:35:50|176608.8|176518.8|176602.8|176512.8|176613.8|176523.8|176602.8|176512.8|18
1730356560000|2024-10-31 06:36:00|176605.4|176515.4|176607.3|176517.3|176608.8|176518.8|176598.5|176508.5|17
1730356570000|2024-10-31 06:36:10|176604.8|176514.8|176604.3|176514.3|176611|176521|176604.3|176514.3|7
1730356580000|2024-10-31 06:36:20|176604|176514|176579|176489|176609.3|176519.3|176571.8|176481.8|24
1730356590000|2024-10-31 06:36:30|176579.8|176489.8|176583.3|176493.3|176591.2|176501.2|176578.5|176488.5|10
1730356600000|2024-10-31 06:36:40|176583|176493|176583.3|176493.3|176583.3|176493.3|176583|176493|2
1730356610000|2024-10-31 06:36:50|176588|176498|176588.4|176498.4|176588.4|176498.4|176588|176498|2
1730356620000|2024-10-31 06:37:00|176588.3|176498.3|176587.5|176497.5|176589.5|176499.5|176585.4|176495.4|8
1730356630000|2024-10-31 06:37:10|176594.5|176504.5|176595|176505|176597|176507|176594.5|176504.5|4
1730356640000|2024-10-31 06:37:20|176596.5|176506.5|176607.5|176517.5|176609|176519|176596.5|176506.5|7
1730356650000|2024-10-31 06:37:30|176609.8|176519.8|176645.4|176555.4|176645.4|176555.4|176606.5|176516.5|9
1730356660000|2024-10-31 06:37:40|176646.6|176556.6|176645.2|176555.2|176651.4|176561.4|176641.2|176551.2|19
1730356670000|2024-10-31 06:37:50|176642.5|176552.5|176640.3|176550.3|176646.5|176556.5|176640.3|176550.3|8
1730356680000|2024-10-31 06:38:00|176639.5|176549.5|176645.5|176555.5|176646|176556|176639.5|176549.5|8
1730356690000|2024-10-31 06:38:10|176641.3|176551.3|176652.7|176562.7|176659.4|176569.4|176641.3|176551.3|18
1730356700000|2024-10-31 06:38:20|176652.5|176562.5|176653.7|176563.7|176654.9|176564.9|176649|176559|6
1730356710000|2024-10-31 06:38:30|176651.3|176561.3|176651|176561|176655.2|176565.2|176649.5|176559.5|11
1730356720000|2024-10-31 06:38:40|176653.3|176563.3|176654.5|176564.5|176657.5|176567.5|176649.5|176559.5|9
1730356730000|2024-10-31 06:38:50|176653.3|176563.3|176650.3|176560.3|176653.3|176563.3|176648.5|176558.5|9
1730356740000|2024-10-31 06:39:00|176647.8|176557.8|176626.8|176496.8|176647.8|176557.8|176626.8|176496.8|14
1730356750000|2024-10-31 06:39:10|176626|176496|176621.7|176491.7|176626|176496|176621.7|176491.7|8
1730356760000|2024-10-31 06:39:20|176623.7|176493.7|176599.5|176509.5|176626|176509.5|176599.5|176491.5|6
1730356770000|2024-10-31 06:39:30|176600.7|176510.7|176600|176510|176602|176512|176597.8|176507.8|6
1730356780000|2024-10-31 06:39:40|176603.8|176513.8|176604.7|176514.7|176608.8|176518.8|176602.8|176512.8|10
1730356790000|2024-10-31 06:39:50|176604.3|176514.3|176604.3|176514.3|176604.3|176514.3|176604.3|176514.3|1
1730356800000|2024-10-31 06:40:00|176596.3|176506.3|176604.9|176514.9|176604.9|176514.9|176596.3|176506.3|4
1730356810000|2024-10-31 06:40:10|176606.9|176516.9|176654.7|176564.7|176654.7|176564.7|176598.5|176508.5|21
1730356820000|2024-10-31 06:40:20|176652.3|176562.3|176650.4|176560.4|176654.7|176564.7|176650|176560|16
1730356830000|2024-10-31 06:40:30|176650.7|176560.7|176648.5|176558.5|176651.9|176561.9|176648.5|176558.5|13
1730356840000|2024-10-31 06:40:40|176648|176558|176649.2|176559.2|176652.7|176562.7|176645.3|176555.3|14
1730356850000|2024-10-31 06:40:50|176647.5|176557.5|176645.3|176555.3|176647.5|176557.5|176640.8|176550.8|14
1730356860000|2024-10-31 06:41:00|176643.5|176553.5|176638.3|176548.3|176646.5|176556.5|176635.3|176545.3|16
1730356870000|2024-10-31 06:41:10|176637.8|176547.8|176645.5|176555.5|176666.4|176559.2|176635.3|176532.6|21
1730356880000|2024-10-31 06:41:20|176644.5|176554.5|176653.2|176563.2|176653.2|176563.2|176640.3|176550.3|27
1730356890000|2024-10-31 06:41:30|176652.9|176562.9|176653|176563|176657|176567|176649.5|176559.5|22
1730356900000|2024-10-31 06:41:40|176654.8|176564.8|176656.2|176566.2|176656.5|176566.5|176654.8|176564.8|4
1730356910000|2024-10-31 06:41:50|176657.3|176567.3|176658.1|176568.1|176658.1|176568.1|176650.4|176560.4|4
1730356920000|2024-10-31 06:42:00|176651.2|176561.2|176658.2|176568.2|176658.4|176568.4|176651.2|176561.2|8
1730356930000|2024-10-31 06:42:10|176657.9|176567.9|176656.4|176566.4|176658.1|176568.1|176646.5|176556.5|9
1730356940000|2024-10-31 06:42:20|176655.9|176565.9|176654.8|176564.8|176658.2|176568.2|176653.5|176563.5|13
1730356950000|2024-10-31 06:42:30|176658.2|176568.2|176657.5|176567.5|176660.5|176570.5|176655.3|176565.3|14
1730356960000|2024-10-31 06:42:40|176657.8|176567.8|176645.6|176555.6|176657.8|176567.8|176645.6|176555.6|10
1730356970000|2024-10-31 06:42:50|176662.6|176532.6|176659.7|176529.7|176662.6|176532.6|176659.5|176529.5|4
1730356980000|2024-10-31 06:43:00|176664.5|176534.5|176648|176558|176667.8|176558.5|176643.5|176534.5|5
1730356990000|2024-10-31 06:43:10|176649|176559|176655.3|176565.3|176658.2|176568.2|176647.3|176557.3|18
1730357000000|2024-10-31 06:43:20|176658.5|176568.5|176660.4|176570.4|176660.4|176570.4|176654.5|176564.5|8
1730357010000|2024-10-31 06:43:30|176659.7|176569.7|176655.4|176565.4|176660.5|176570.5|176649.3|176559.3|15
1730357020000|2024-10-31 06:43:40|176654.5|176564.5|176648.3|176558.3|176656.4|176566.4|176648|176558|14
1730357030000|2024-10-31 06:43:50|176646.3|176556.3|176655.3|176565.3|176659.2|176569.2|176642.3|176552.3|25
1730357040000|2024-10-31 06:44:00|176654.5|176564.5|176661.3|176531.3|176669|176564.5|176648.3|176531.3|16
1730357050000|2024-10-31 06:44:10|176661.7|176531.7|176642.7|176552.7|176661.7|176554.4|176642.7|176531.7|4
1730357070000|2024-10-31 06:44:30|176640.9|176550.9|176655.2|176565.2|176655.5|176565.5|176640.9|176550.9|4
1730357080000|2024-10-31 06:44:40|176658.5|176568.5|176657.7|176567.7|176658.5|176568.5|176647.4|176557.4|11
1730357090000|2024-10-31 06:44:50|176654.4|176564.4|176646.7|176556.7|176660.7|176570.7|176642.4|176552.4|10
1730357100000|2024-10-31 06:45:00|176651.5|176561.5|176656.4|176566.4|176659.4|176569.4|176646.7|176556.7|16
1730357110000|2024-10-31 06:45:10|176652|176562|176652.3|176562.3|176654|176564|176646.8|176556.8|16
1730357120000|2024-10-31 06:45:20|176648|176558|176651.8|176561.8|176664.9|176574.9|176646.3|176556.3|19
1730357130000|2024-10-31 06:45:30|176649.8|176559.8|176661.9|176571.9|176667|176577|176646.5|176556.5|21
1730357140000|2024-10-31 06:45:40|176660.9|176570.9|176647.3|176557.3|176681.2|176571.1|176647|176530|20
1730357150000|2024-10-31 06:45:50|176647.4|176557.4|176604.9|176514.9|176648|176558|176594.9|176504.9|14
1730357160000|2024-10-31 06:46:00|176604.5|176514.5|176595.4|176505.4|176604.5|176514.5|176586.5|176496.5|10
1730357170000|2024-10-31 06:46:10|176595.3|176505.3|176594|176504|176595.5|176505.5|176589.2|176499.2|11
1730357180000|2024-10-31 06:46:20|176594.3|176504.3|176588.8|176498.8|176595|176505|176587.2|176497.2|7
1730357190000|2024-10-31 06:46:30|176583.9|176493.9|176582|176492|176583.9|176493.9|176582|176492|2
1730357200000|2024-10-31 06:46:40|176585|176495|176602.5|176512.5|176602.5|176512.5|176585|176495|5
1730357210000|2024-10-31 06:46:50|176630|176500|176605.5|176515.5|176630|176515.5|176596|176500|4
1730357220000|2024-10-31 06:47:00|176587.5|176497.5|176594.5|176504.5|176594.5|176504.5|176580.5|176490.5|4
1730357230000|2024-10-31 06:47:10|176613|176523|176613|176523|176613|176523|176613|176523|1
1730357240000|2024-10-31 06:47:20|176600.7|176510.7|176596.3|176506.3|176600.7|176510.7|176596|176506|3
1730357250000|2024-10-31 06:47:30|176586.2|176496.2|176589.3|176499.3|176595.3|176505.3|176581.7|176491.7|8
1730357260000|2024-10-31 06:47:40|176588.3|176498.3|176591|176501|176596.8|176506.8|176587.8|176497.8|8
1730357270000|2024-10-31 06:47:50|176587.8|176497.8|176591|176501|176591|176501|176579.5|176489.5|17
1730357280000|2024-10-31 06:48:00|176590.5|176500.5|176593.7|176503.7|176593.7|176503.7|176585.8|176495.8|16
1730357290000|2024-10-31 06:48:10|176593.4|176503.4|176586.8|176496.8|176593.4|176503.4|176580|176490|20
1730357300000|2024-10-31 06:48:20|176586|176496|176589.3|176499.3|176595.3|176505.3|176579.7|176489.7|18
1730357310000|2024-10-31 06:48:30|176584.3|176494.3|176580.4|176490.4|176586.3|176496.3|176580.4|176490.4|15
1730357320000|2024-10-31 06:48:40|176580|176490|176577|176487|176589.3|176499.3|176577|176487|13
1730357330000|2024-10-31 06:48:50|176577.5|176487.5|176577.1|176487.1|176585.8|176495.8|176571|176481|21
1730357340000|2024-10-31 06:49:00|176581.8|176491.8|176577|176487|176582.5|176492.5|176574.7|176484.7|19
1730357350000|2024-10-31 06:49:10|176579.4|176489.4|176579.4|176489.4|176580.5|176490.5|176576.8|176486.8|11
1730357360000|2024-10-31 06:49:20|176577.7|176487.7|176522.8|176392.8|176577.7|176487.7|176492.2|176384.8|14
1730357370000|2024-10-31 06:49:30|176521.8|176391.8|176512.7|176382.7|176525.2|176412|176500|176380.4|19
1730357380000|2024-10-31 06:49:40|176511.3|176381.3|176492.4|176402.4|176522.7|176409.8|176492.4|176379|28
1730357390000|2024-10-31 06:49:50|176484|176394|176501.8|176411.8|176535.5|176431.5|176484|176383.4|38
1730357400000|2024-10-31 06:50:00|176501.9|176411.9|176514.8|176384.8|176519.7|176411.9|176491.1|176379.1|16
1730357410000|2024-10-31 06:50:10|176511.8|176381.8|176514.8|176384.8|176523.8|176393.8|176511.1|176381.1|9
1730357420000|2024-10-31 06:50:20|176512.8|176382.8|176518.1|176388.1|176518.1|176388.1|176509.4|176379.4|11
1730357430000|2024-10-31 06:50:30|176517.4|176387.4|176516.4|176386.4|176517.4|176387.4|176513.1|176383.1|5
1730357440000|2024-10-31 06:50:40|176512.8|176382.8|176512.8|176382.8|176517.4|176387.4|176512.8|176382.8|4
1730357460000|2024-10-31 06:51:00|176509.1|176379.1|176487.8|176397.8|176511.8|176403|176474.8|176376.5|23
1730357470000|2024-10-31 06:51:10|176496.5|176406.5|176491.2|176401.2|176515.9|176406.5|176485.1|176374.1|16
1730357480000|2024-10-31 06:51:20|176491|176401|176524.7|176394.7|176530|176405.7|176481.7|176380.4|25
1730357490000|2024-10-31 06:51:30|176520.4|176390.4|176501.8|176411.8|176523|176418|176498.8|176390.4|13
1730357500000|2024-10-31 06:51:40|176494.8|176404.8|176493|176403|176494.8|176404.8|176482.8|176392.8|6
1730357510000|2024-10-31 06:51:50|176488|176398|176487|176397|176496.9|176406.9|176477|176387|17
1730357520000|2024-10-31 06:52:00|176490.7|176400.7|176491.5|176401.5|176514.4|176406.9|176487.5|176383.4|18
1730357530000|2024-10-31 06:52:10|176488|176398|176525.9|176395.9|176529.2|176405.8|176488|176395.9|14
1730357540000|2024-10-31 06:52:20|176525.7|176395.7|176489.4|176399.4|176525.7|176403.8|176484.1|176385|19
1730357550000|2024-10-31 06:52:30|176489.3|176399.3|176492.3|176402.3|176492.3|176402.3|176485|176395|9
1730357560000|2024-10-31 06:52:40|176491|176401|176493.3|176403.3|176499|176409|176489.3|176399.3|17
1730357570000|2024-10-31 06:52:50|176492|176402|176492|176402|176494.5|176404.5|176490.8|176400.8|9
1730357580000|2024-10-31 06:53:00|176499.8|176409.8|176496.5|176406.5|176504.3|176414.3|176493.3|176403.3|18
1730357590000|2024-10-31 06:53:10|176499.9|176409.9|176491.2|176401.2|176499.9|176409.9|176488.6|176398.6|22
1730357600000|2024-10-31 06:53:20|176491.5|176401.5|176503.5|176413.5|176503.5|176413.5|176491.5|176401.5|17
1730357610000|2024-10-31 06:53:30|176504.4|176414.4|176530.9|176400.9|176531.5|176422.8|176504.4|176390.5|12
1730357620000|2024-10-31 06:53:40|176531.6|176401.6|176509.8|176419.8|176536|176420.5|176502.8|176400|13
1730357630000|2024-10-31 06:53:50|176509.3|176419.3|176505.1|176415.1|176537.5|176421.8|176491.5|176401.5|13
1730357640000|2024-10-31 06:54:00|176499|176409|176497.8|176407.8|176521.8|176415.2|176490.5|176389.1|15
1730357650000|2024-10-31 06:54:10|176498|176408|176536|176406|176536|176424.3|176498|176399.4|4
1730357660000|2024-10-31 06:54:20|176529|176399|176507.8|176417.8|176529|176417.8|176497.8|176399|5
1730357670000|2024-10-31 06:54:30|176513.5|176423.5|176493.5|176403.5|176513.5|176423.5|176488.2|176398.2|11
1730357680000|2024-10-31 06:54:40|176508.5|176418.5|176489.9|176399.9|176508.5|176418.5|176489|176399|9
1730357690000|2024-10-31 06:54:50|176491.8|176401.8|176498|176408|176509.5|176419.5|176491.8|176401.8|7
1730357700000|2024-10-31 06:55:00|176504.5|176414.5|176518.1|176428.1|176518.1|176428.1|176501.5|176411.5|8
1730357710000|2024-10-31 06:55:10|176511.7|176421.7|176506.7|176416.7|176511.7|176421.7|176503.9|176413.9|6
1730357720000|2024-10-31 06:55:20|176507.7|176417.7|176519|176429|176519|176429|176507.7|176417.7|3
1730357730000|2024-10-31 06:55:30|176511.2|176421.2|176526|176396|176528.5|176421.2|176497.3|176391.6|15
1730357740000|2024-10-31 06:55:40|176532|176402|176506.8|176416.8|176532|176417|176498|176387.8|18
1730357750000|2024-10-31 06:55:50|176503.8|176413.8|176504.3|176414.3|176510|176420|176495.3|176405.3|20
1730357760000|2024-10-31 06:56:00|176509.5|176419.5|176501.5|176411.5|176509.5|176419.5|176494.3|176404.3|22
1730357770000|2024-10-31 06:56:10|176510.5|176420.5|176496|176406|176510.5|176420.5|176485.7|176395.7|19
1730357780000|2024-10-31 06:56:20|176492.5|176402.5|176494|176404|176498.8|176408.8|176491|176401|10
1730357790000|2024-10-31 06:56:30|176494.3|176404.3|176507.7|176417.7|176507.7|176417.7|176492.5|176402.5|8
1730357800000|2024-10-31 06:56:40|176509.8|176419.8|176501.3|176411.3|176509.8|176419.8|176483.2|176393.2|18
1730357810000|2024-10-31 06:56:50|176503.8|176413.8|176499.5|176409.5|176514.3|176424.3|176495.8|176405.8|13
1730357820000|2024-10-31 06:57:00|176506.7|176416.7|176506|176416|176515.5|176425.5|176503.5|176413.5|14
1730357830000|2024-10-31 06:57:10|176506.5|176416.5|176515.2|176425.2|176515.2|176425.2|176504.9|176414.9|8
1730357840000|2024-10-31 06:57:20|176516.6|176426.6|176519.9|176429.9|176519.9|176429.9|176514.2|176424.2|5
1730357850000|2024-10-31 06:57:30|176528.6|176398.6|176518.9|176388.9|176528.6|176398.6|176511|176381|15
1730357860000|2024-10-31 06:57:40|176522.6|176392.6|176499|176409|176527.9|176413.7|176499|176385.4|15
1730357870000|2024-10-31 06:57:50|176499.5|176409.5|176490.8|176400.8|176500.2|176410.2|176490.8|176400.8|12
1730357880000|2024-10-31 06:58:00|176494.8|176404.8|176503.3|176413.3|176505.3|176415.3|176492.5|176402.5|15
1730357890000|2024-10-31 06:58:10|176508.3|176418.3|176536.9|176406.9|176536.9|176423.8|176508.3|176403.9|7
1730357900000|2024-10-31 06:58:20|176532.6|176402.6|176537.9|176407.9|176537.9|176407.9|176532.6|176402.6|3
1730357910000|2024-10-31 06:58:30|176534.9|176404.9|176506|176416|176534.9|176416|176502|176392.3|15
1730357920000|2024-10-31 06:58:40|176505.9|176415.9|176503.5|176413.5|176510.9|176420.9|176501.7|176411.7|15
1730357930000|2024-10-31 06:58:50|176504|176414|176504.5|176414.5|176511.8|176421.8|176502.2|176412.2|15
1730357940000|2024-10-31 06:59:00|176504|176414|176513|176423|176515|176425|176504|176414|5
1730357950000|2024-10-31 06:59:10|176515|176425|176509.5|176419.5|176515|176425|176501.7|176411.7|9
1730357960000|2024-10-31 06:59:20|176509.7|176419.7|176520|176430|176520|176430|176504.9|176414.9|14
1730357970000|2024-10-31 06:59:30|176524.5|176434.5|176518.5|176428.5|176526.7|176436.7|176513.7|176423.7|11
1730357980000|2024-10-31 06:59:40|176519.8|176429.8|176518.3|176428.3|176519.8|176429.8|176516.8|176426.8|6
1730357990000|2024-10-31 06:59:50|176516.8|176426.8|176513|176423|176517|176427|176509.8|176419.8|16
1730358000000|2024-10-31 07:00:00|176510.9|176420.9|176503.5|176413.5|176510.9|176420.9|176494.5|176404.5|30
1730358010000|2024-10-31 07:00:10|176508.4|176418.4|176510.7|176420.7|176513|176423|176499.2|176409.2|21
1730358020000|2024-10-31 07:00:20|176508.9|176418.9|176496.8|176406.8|176510.7|176420.7|176493.3|176403.3|22
1730358030000|2024-10-31 07:00:30|176495.5|176405.5|176498.4|176408.4|176508.4|176418.4|176495.5|176405.5|15
1730358040000|2024-10-31 07:00:40|176499.4|176409.4|176512.5|176422.5|176512.5|176422.5|176499.4|176409.4|7
1730358050000|2024-10-31 07:00:50|176511.4|176421.4|176511.9|176421.9|176511.9|176421.9|176511.4|176421.4|2
1730358060000|2024-10-31 07:01:00|176506.8|176416.8|176504.4|176414.4|176506.8|176416.8|176504.4|176414.4|2
1730358070000|2024-10-31 07:01:10|176505|176415|176508|176418|176508|176418|176504|176414|6
1730358080000|2024-10-31 07:01:20|176498.5|176408.5|176506.3|176416.3|176507.7|176417.7|176498|176408|18
1730358090000|2024-10-31 07:01:30|176504|176414|176496.7|176406.7|176504|176414|176495.5|176405.5|8
1730358100000|2024-10-31 07:01:40|176497.4|176407.4|176506.2|176416.2|176507.9|176417.9|176497.4|176407.4|7
1730358110000|2024-10-31 07:01:50|176498.5|176408.5|176501.9|176411.9|176504|176414|176496.9|176406.9|7
1730358120000|2024-10-31 07:02:00|176500.2|176410.2|176498.4|176408.4|176509.3|176419.3|176494|176404|22
1730358130000|2024-10-31 07:02:10|176497|176407|176479|176389|176500.5|176410.5|176479|176389|14
1730358140000|2024-10-31 07:02:20|176482.5|176392.5|176480.5|176390.5|176482.5|176392.5|176473.8|176383.8|8
1730358150000|2024-10-31 07:02:30|176479.8|176389.8|176477.8|176387.8|176479.8|176389.8|176476|176386|13
1730358160000|2024-10-31 07:02:40|176476|176386|176472.5|176382.5|176477|176387|176472.5|176382.5|4
1730358170000|2024-10-31 07:02:50|176472|176382|176397.3|176307.3|176472|176382|176390.5|176300.5|25
1730358180000|2024-10-31 07:03:00|176397.8|176307.8|176400.5|176310.5|176405.8|176315.8|176389.2|176299.2|17
1730358190000|2024-10-31 07:03:10|176398.7|176308.7|176403.3|176313.3|176403.3|176313.3|176395.7|176305.7|7
1730358200000|2024-10-31 07:03:20|176400.5|176310.5|176400.5|176310.5|176400.5|176310.5|176400.5|176310.5|1
1730358210000|2024-10-31 07:03:30|176403.3|176313.3|176384.5|176294.5|176405.3|176315.3|176383.5|176293.5|16
1730358220000|2024-10-31 07:03:40|176383.5|176293.5|176382.5|176292.5|176384.2|176294.2|176378|176288|11
1730358230000|2024-10-31 07:03:50|176379|176289|176378|176288|176380.8|176290.8|176378|176288|12
1730358240000|2024-10-31 07:04:00|176377.5|176287.5|176377.3|176287.3|176378|176288|176377.3|176287.3|4
1730358250000|2024-10-31 07:04:10|176376.8|176286.8|176375.3|176285.3|176376.8|176286.8|176373|176283|11
1730358260000|2024-10-31 07:04:20|176375.5|176285.5|176374.8|176284.8|176375.8|176285.8|176374.3|176284.3|5
1730358270000|2024-10-31 07:04:30|176375.3|176285.3|176373.3|176283.3|176375.3|176285.3|176372.8|176282.8|7
1730358280000|2024-10-31 07:04:40|176374.8|176284.8|176374.8|176284.8|176374.8|176284.8|176374.8|176284.8|1
1730358290000|2024-10-31 07:04:50|176371.8|176281.8|176374.8|176284.8|176374.8|176284.8|176371.3|176281.3|6
1730358300000|2024-10-31 07:05:00|176375|176285|176375.3|176285.3|176375.3|176285.3|176374.8|176284.8|3
1730358310000|2024-10-31 07:05:10|176374.5|176284.5|176374.5|176284.5|176374.5|176284.5|176374.5|176284.5|1
1730358320000|2024-10-31 07:05:20|176372.2|176282.2|176372.8|176282.8|176372.8|176282.8|176371|176281|5
1730358330000|2024-10-31 07:05:30|176372|176282|176373.3|176283.3|176374|176284|176369.4|176279.4|6
1730358340000|2024-10-31 07:05:40|176372|176282|176372.3|176282.3|176372.4|176282.4|176369.4|176279.4|6
1730358350000|2024-10-31 07:05:50|176371.8|176281.8|176371.8|176281.8|176371.8|176281.8|176371.8|176281.8|1
1730358360000|2024-10-31 07:06:00|176372.3|176282.3|176374.3|176284.3|176374.8|176284.8|176372.3|176282.3|3
1730358370000|2024-10-31 07:06:10|176374.5|176284.5|176375.5|176285.5|176375.5|176285.5|176374.5|176284.5|3
1730358380000|2024-10-31 07:06:20|176374.9|176284.9|176375|176285|176376.3|176286.3|176374.8|176284.8|6
1730358390000|2024-10-31 07:06:30|176375.5|176285.5|176375.5|176285.5|176375.5|176285.5|176375.5|176285.5|1
1730358400000|2024-10-31 07:06:40|176377|176287|176377|176287|176377.3|176287.3|176377|176287|3
1730358410000|2024-10-31 07:06:50|176394.4|176304.4|176381|176291|176395.8|176305.8|176379.5|176289.5|11
1730358420000|2024-10-31 07:07:00|176380|176290|176397.5|176307.5|176397.5|176307.5|176380|176290|7
1730358430000|2024-10-31 07:07:10|176391.3|176301.3|176405.5|176315.5|176416|176326|176391.3|176301.3|5
1730358440000|2024-10-31 07:07:20|176404|176314|176397|176307|176404.4|176314.4|176397|176307|16
1730358450000|2024-10-31 07:07:30|176401|176311|176404.2|176314.2|176408.8|176318.8|176400.8|176310.8|11
1730358460000|2024-10-31 07:07:40|176404.3|176314.3|176404.5|176314.5|176404.5|176314.5|176400|176310|9
1730358470000|2024-10-31 07:07:50|176404.3|176314.3|176401.5|176311.5|176404.3|176314.3|176401.5|176311.5|7
1730358480000|2024-10-31 07:08:00|176398.3|176308.3|176392|176302|176398.5|176308.5|176391|176301|16
1730358490000|2024-10-31 07:08:10|176396.5|176306.5|176396.8|176306.8|176397.5|176307.5|176385.4|176295.4|24
1730358500000|2024-10-31 07:08:20|176394|176304|176392.5|176302.5|176398.8|176308.8|176391.3|176301.3|14
1730358510000|2024-10-31 07:08:30|176392|176302|176384.5|176294.5|176393.4|176303.4|176376.5|176286.5|17
1730358520000|2024-10-31 07:08:40|176385.3|176295.3|176392.3|176302.3|176395|176305|176385.3|176295.3|7
1730358530000|2024-10-31 07:08:50|176391.8|176301.8|176394.3|176304.3|176398.8|176308.8|176390|176300|10
1730358540000|2024-10-31 07:09:00|176398.8|176308.8|176397.8|176307.8|176398.8|176308.8|176393.3|176303.3|4
1730358550000|2024-10-31 07:09:10|176397.3|176307.3|176400.3|176310.3|176404|176314|176393.3|176303.3|26
1730358560000|2024-10-31 07:09:20|176402.3|176312.3|176398.8|176308.8|176402.3|176312.3|176392.8|176302.8|19
1730358570000|2024-10-31 07:09:30|176397.3|176307.3|176400.8|176310.8|176401.3|176311.3|176391|176301|19
1730358580000|2024-10-31 07:09:40|176402.3|176312.3|176405.5|176315.5|176411.4|176321.4|176397.5|176307.5|29
1730358590000|2024-10-31 07:09:50|176408.8|176318.8|176413|176323|176417|176327|176405.8|176315.8|9
1730358600000|2024-10-31 07:10:00|176410.8|176320.8|176410.8|176320.8|176410.8|176320.8|176410.8|176320.8|1
1730358610000|2024-10-31 07:10:10|176413.3|176323.3|176413|176323|176416.9|176326.9|176410.3|176320.3|16
1730358620000|2024-10-31 07:10:20|176410.8|176320.8|176472.2|176382.2|176481|176391|176410.8|176320.8|21
1730358630000|2024-10-31 07:10:30|176472|176382|176461.7|176371.7|176472.5|176382.5|176446.5|176356.5|14
1730358640000|2024-10-31 07:10:40|176458.4|176368.4|176446.5|176356.5|176458.7|176368.7|176446.2|176356.2|12
1730358650000|2024-10-31 07:10:50|176447.8|176357.8|176448.5|176358.5|176448.5|176358.5|176447.8|176357.8|2
1730358660000|2024-10-31 07:11:00|176449.5|176359.5|176447.5|176357.5|176451|176361|176441|176351|9
1730358670000|2024-10-31 07:11:10|176448.3|176358.3|176450|176360|176450.8|176360.8|176445.9|176355.9|11
1730358680000|2024-10-31 07:11:20|176450.8|176360.8|176450.8|176360.8|176450.8|176360.8|176448.8|176358.8|4
1730358690000|2024-10-31 07:11:30|176451.8|176361.8|176452|176362|176452.3|176362.3|176451.3|176361.3|6
1730358700000|2024-10-31 07:11:40|176453.3|176363.3|176451.5|176361.5|176453.8|176363.8|176451.5|176361.5|8
1730358710000|2024-10-31 07:11:50|176444|176354|176452|176362|176452.5|176362.5|176444|176354|11
1730358720000|2024-10-31 07:12:00|176452.3|176362.3|176452.3|176362.3|176456.5|176366.5|176449.9|176359.9|16
1730358730000|2024-10-31 07:12:10|176453.3|176363.3|176453.3|176363.3|176454.3|176364.3|176452.8|176362.8|8
1730358740000|2024-10-31 07:12:20|176452.3|176362.3|176452.3|176362.3|176452.8|176362.8|176444.7|176354.7|19
1730358760000|2024-10-31 07:12:40|176459.8|176369.8|176451|176361|176459.8|176369.8|176451|176361|9
1730358770000|2024-10-31 07:12:50|176452.3|176362.3|176453.8|176363.8|176453.8|176363.8|176451|176361|7
1730358780000|2024-10-31 07:13:00|176452.5|176362.5|176451.8|176361.8|176452.5|176362.5|176449.4|176359.4|10
1730358790000|2024-10-31 07:13:10|176451|176361|176449.2|176359.2|176452|176362|176446.2|176356.2|11
1730358800000|2024-10-31 07:13:20|176448.8|176358.8|176447.2|176357.2|176450|176360|176447.2|176357.2|4
1730358810000|2024-10-31 07:13:30|176383.5|176293.5|176392.3|176302.3|176394.5|176304.5|176383.5|176293.5|9
1730358820000|2024-10-31 07:13:40|176391.5|176301.5|176381.8|176291.8|176395.8|176305.8|176381.8|176291.8|17
1730358830000|2024-10-31 07:13:50|176382.3|176292.3|176387.5|176297.5|176387.5|176297.5|176381.3|176291.3|7
1730358840000|2024-10-31 07:14:00|176386.5|176296.5|176379|176289|176386.5|176296.5|176379|176289|17
1730358850000|2024-10-31 07:14:10|176379.7|176289.7|176379.7|176289.7|176379.7|176289.7|176379.7|176289.7|1
1730358860000|2024-10-31 07:14:20|176380|176290|176384.5|176294.5|176386.9|176296.9|176380|176290|8
1730358870000|2024-10-31 07:14:30|176379.5|176289.5|176382.2|176292.2|176383.5|176293.5|176377.8|176287.8|15
1730358880000|2024-10-31 07:14:40|176382.5|176292.5|176385|176295|176387|176297|176379.8|176289.8|12
1730358890000|2024-10-31 07:14:50|176379.8|176289.8|176385.2|176295.2|176386.9|176296.9|176379.8|176289.8|9
1730358900000|2024-10-31 07:15:00|176384.7|176294.7|176380.5|176290.5|176384.7|176294.7|176378.8|176288.8|9
1730358910000|2024-10-31 07:15:10|176380|176290|176378.8|176288.8|176383.5|176293.5|176377.5|176287.5|13
1730358920000|2024-10-31 07:15:20|176378.5|176288.5|176377.3|176287.3|176378.5|176288.5|176377.3|176287.3|4
1730358930000|2024-10-31 07:15:30|176376.5|176286.5|176376|176286|176376.5|176286.5|176376|176286|2
1730358940000|2024-10-31 07:15:40|176375.5|176285.5|176379.3|176289.3|176384.2|176294.2|176375.5|176285.5|11
1730358950000|2024-10-31 07:15:50|176379.8|176289.8|176446|176356|176454.3|176364.3|176379.8|176289.8|31
1730358960000|2024-10-31 07:16:00|176453.7|176363.7|176447.8|176357.8|176457.5|176367.5|176440|176350|14
1730358970000|2024-10-31 07:16:10|176443.8|176353.8|176450|176360|176465.3|176375.3|176441|176351|23
1730358980000|2024-10-31 07:16:20|176452.5|176362.5|176455.3|176365.3|176455.3|176365.3|176450.5|176360.5|6
1730358990000|2024-10-31 07:16:30|176447.5|176357.5|176450.8|176360.8|176454.5|176364.5|176446.4|176356.4|12
1730359000000|2024-10-31 07:16:40|176451.3|176361.3|176444.5|176354.5|176451.5|176361.5|176442.5|176352.5|19
1730359010000|2024-10-31 07:16:50|176446.5|176356.5|176446.8|176356.8|176452.8|176362.8|176446|176356|16
1730359020000|2024-10-31 07:17:00|176451.5|176361.5|176443|176353|176459|176369|176443|176353|22
1730359030000|2024-10-31 07:17:10|176445.8|176355.8|176439.8|176349.8|176448|176358|176436.3|176346.3|17
1730359040000|2024-10-31 07:17:20|176440.8|176350.8|176445.8|176355.8|176446.3|176356.3|176434|176344|17
1730359050000|2024-10-31 07:17:30|176444|176354|176441.8|176351.8|176446.8|176356.8|176436.5|176346.5|8
1730359060000|2024-10-31 07:17:40|176439.3|176349.3|176438|176348|176442.8|176352.8|176438|176348|5
1730359070000|2024-10-31 07:17:50|176433|176343|176439.5|176349.5|176443|176353|176433|176343|5
1730359080000|2024-10-31 07:18:00|176440.3|176350.3|176433|176343|176441|176351|176428.8|176338.8|9
1730359090000|2024-10-31 07:18:10|176431.5|176341.5|176427.3|176337.3|176431.5|176341.5|176420|176330|19
1730359100000|2024-10-31 07:18:20|176422.3|176332.3|176411.3|176321.3|176434.8|176344.8|176409.8|176319.8|18
1730359110000|2024-10-31 07:18:30|176413.5|176323.5|176405.8|176315.8|176413.5|176323.5|176396.8|176306.8|15
1730359120000|2024-10-31 07:18:40|176408.3|176318.3|176402.3|176312.3|176416.3|176326.3|176401.3|176311.3|11
1730359130000|2024-10-31 07:18:50|176408.5|176318.5|176406.8|176316.8|176412.3|176322.3|176402.5|176312.5|17
1730359140000|2024-10-31 07:19:00|176406.5|176316.5|176377.2|176287.2|176410.5|176320.5|176377.2|176287.2|18
1730359150000|2024-10-31 07:19:10|176382.9|176292.9|176384.8|176294.8|176390.8|176300.8|176382.9|176292.9|6
1730359160000|2024-10-31 07:19:20|176381.2|176291.2|176383.8|176293.8|176384.3|176294.3|176380.5|176290.5|4
1730359170000|2024-10-31 07:19:30|176384.3|176294.3|176380|176290|176384.3|176294.3|176380|176290|4
1730359180000|2024-10-31 07:19:40|176378.2|176288.2|176389.3|176299.3|176389.3|176299.3|176378.2|176288.2|7
1730359190000|2024-10-31 07:19:50|176388.8|176298.8|176391.8|176301.8|176391.8|176301.8|176388.8|176298.8|8
1730359200000|2024-10-31 07:20:00|176389.3|176299.3|176386.5|176296.5|176389.3|176299.3|176382.2|176292.2|5
1730359210000|2024-10-31 07:20:10|176387|176297|176409.5|176319.5|176417|176327|176387|176297|12
1730359220000|2024-10-31 07:20:20|176410|176320|176415|176325|176417.3|176327.3|176410|176320|15
1730359230000|2024-10-31 07:20:30|176414.8|176324.8|176385.8|176295.8|176414.8|176324.8|176381.5|176291.5|12
1730359250000|2024-10-31 07:20:50|176386.5|176296.5|176375|176285|176386.5|176296.5|176375|176285|3
1730359260000|2024-10-31 07:21:00|176378.7|176288.7|176382.8|176292.8|176382.8|176292.8|176375.7|176285.7|5
1730359270000|2024-10-31 07:21:10|176385.5|176295.5|176399.4|176309.4|176403|176313|176385.5|176295.5|18
1730359280000|2024-10-31 07:21:20|176400.7|176310.7|176396|176306|176405.8|176315.8|176396|176306|14
1730359290000|2024-10-31 07:21:30|176395.5|176305.5|176398.3|176308.3|176403.2|176313.2|176395.5|176305.5|9
1730359300000|2024-10-31 07:21:40|176401.8|176311.8|176402.8|176312.8|176405|176315|176394|176304|14
1730359310000|2024-10-31 07:21:50|176403.3|176313.3|176408.3|176318.3|176411|176321|176399.5|176309.5|16
1730359320000|2024-10-31 07:22:00|176410|176320|176420|176330|176427.5|176337.5|176409.5|176319.5|18
1730359330000|2024-10-31 07:22:10|176417|176327|176427.8|176337.8|176430|176340|176416.5|176326.5|13
1730359340000|2024-10-31 07:22:20|176424.5|176334.5|176422.3|176332.3|176430.3|176340.3|176422.3|176332.3|8
1730359350000|2024-10-31 07:22:30|176419.8|176329.8|176412.3|176322.3|176425.3|176335.3|176412.3|176322.3|17
1730359360000|2024-10-31 07:22:40|176406.8|176316.8|176405|176315|176412.3|176322.3|176401.8|176311.8|16
1730359370000|2024-10-31 07:22:50|176404.8|176314.8|176403.5|176313.5|176407.5|176317.5|176399|176309|11
1730359380000|2024-10-31 07:23:00|176402.5|176312.5|176396|176306|176409.8|176319.8|176395|176305|17
1730359390000|2024-10-31 07:23:10|176397|176307|176402.3|176312.3|176404.3|176314.3|176395.5|176305.5|11
1730359400000|2024-10-31 07:23:20|176405.5|176315.5|176397.8|176307.8|176405.5|176315.5|176394.8|176304.8|10
1730359410000|2024-10-31 07:23:30|176397|176307|176403|176313|176403.8|176313.8|176394.8|176304.8|11
1730359420000|2024-10-31 07:23:40|176401.5|176311.5|176406.5|176316.5|176412.3|176322.3|176395|176305|15
1730359430000|2024-10-31 07:23:50|176406|176316|176400.8|176310.8|176412|176322|176394|176304|19
1730359440000|2024-10-31 07:24:00|176402.5|176312.5|176410|176320|176415.5|176325.5|176402.5|176312.5|11
1730359450000|2024-10-31 07:24:10|176411|176321|176415.3|176325.3|176419|176329|176411|176321|24
1730359460000|2024-10-31 07:24:20|176414.3|176324.3|176406.3|176316.3|176414.3|176324.3|176403.3|176313.3|12
1730359470000|2024-10-31 07:24:30|176406.9|176316.9|176412|176322|176419.8|176329.8|176406.9|176316.9|8
1730359480000|2024-10-31 07:24:40|176411.8|176321.8|176395.8|176305.8|176411.8|176321.8|176394.3|176304.3|13
1730359490000|2024-10-31 07:24:50|176394.5|176304.5|176399.3|176309.3|176402|176312|176387.8|176297.8|15
1730359500000|2024-10-31 07:25:00|176399.8|176309.8|176395.3|176305.3|176402.5|176312.5|176394.3|176304.3|8
1730359510000|2024-10-31 07:25:10|176395|176305|176391.8|176301.8|176396.3|176306.3|176391.8|176301.8|10
1730359520000|2024-10-31 07:25:20|176393|176303|176393|176303|176398.8|176308.8|176391.8|176301.8|10
1730359530000|2024-10-31 07:25:30|176391|176301|176402|176312|176402.3|176312.3|176379.3|176289.3|11
1730359540000|2024-10-31 07:25:40|176397.3|176307.3|176410.5|176320.5|176416.3|176326.3|176396.3|176306.3|19
1730359550000|2024-10-31 07:25:50|176414|176324|176412.8|176322.8|176414.3|176324.3|176411|176321|20
1730359560000|2024-10-31 07:26:00|176419|176329|176411.3|176321.3|176423.5|176333.5|176411.3|176321.3|16
1730359570000|2024-10-31 07:26:10|176411.5|176321.5|176399.3|176309.3|176412.3|176322.3|176396.8|176306.8|12
1730359580000|2024-10-31 07:26:20|176400.5|176310.5|176404.5|176314.5|176406.5|176316.5|176400.5|176310.5|10
1730359590000|2024-10-31 07:26:30|176403.5|176313.5|176399|176309|176407|176317|176397.5|176307.5|11
1730359600000|2024-10-31 07:26:40|176398.5|176308.5|176395.5|176305.5|176402|176312|176392|176302|11
1730359610000|2024-10-31 07:26:50|176396.5|176306.5|176392.8|176302.8|176399.8|176309.8|176389|176299|13
1730359620000|2024-10-31 07:27:00|176395.5|176305.5|176408.3|176318.3|176408.3|176318.3|176395.5|176305.5|10
1730359630000|2024-10-31 07:27:10|176410|176320|176402.5|176312.5|176410|176320|176394.5|176304.5|20
1730359640000|2024-10-31 07:27:20|176403.5|176313.5|176397|176307|176405.3|176315.3|176397|176307|9
1730359650000|2024-10-31 07:27:30|176396.5|176306.5|176401.3|176311.3|176401.5|176311.5|176392.5|176302.5|16
1730359660000|2024-10-31 07:27:40|176402.5|176312.5|176401.3|176311.3|176412.8|176322.8|176401.3|176311.3|12
1730359670000|2024-10-31 07:27:50|176403.8|176313.8|176409.5|176319.5|176409.5|176319.5|176396.3|176306.3|15
1730359680000|2024-10-31 07:28:00|176405|176315|176391|176301|176411|176321|176390.5|176300.5|17
1730359690000|2024-10-31 07:28:10|176394|176304|176378.3|176288.3|176404.3|176314.3|176378.3|176288.3|12
1730359700000|2024-10-31 07:28:20|176381.5|176291.5|176381.9|176291.9|176384.2|176294.2|176380|176290|15
1730359710000|2024-10-31 07:28:30|176384.8|176294.8|176381.8|176291.8|176385.3|176295.3|176372.5|176282.5|12
1730359720000|2024-10-31 07:28:40|176382.3|176292.3|176386.5|176296.5|176389|176299|176382.3|176292.3|9
1730359730000|2024-10-31 07:28:50|176387|176297|176390|176300|176396|176306|176385.7|176295.7|8
1730359740000|2024-10-31 07:29:00|176396|176306|176384|176294|176396|176306|176371.7|176281.7|14
1730359750000|2024-10-31 07:29:10|176373.7|176283.7|176379|176289|176381|176291|176373|176283|11
1730359760000|2024-10-31 07:29:20|176378.7|176288.7|176370.4|176280.4|176379.4|176289.4|176369.7|176279.7|11
1730359770000|2024-10-31 07:29:30|176371|176281|176377|176287|176379.9|176289.9|176369.9|176279.9|18
1730359780000|2024-10-31 07:29:40|176371|176281|176379.5|176289.5|176379.5|176289.5|176363.9|176273.9|13
1730359790000|2024-10-31 07:29:50|176376.9|176286.9|176387|176297|176392.4|176302.4|176374.7|176284.7|18
1730359800000|2024-10-31 07:30:00|176379.7|176289.7|176369|176279|176379.7|176289.7|176357.4|176267.4|20
1730359810000|2024-10-31 07:30:10|176368.9|176278.9|176374.9|176284.9|176375|176285|176364.9|176274.9|15
1730359820000|2024-10-31 07:30:20|176372|176282|176383.4|176293.4|176394.5|176304.5|176372|176282|21
1730359830000|2024-10-31 07:30:30|176390|176300|176387.2|176297.2|176391.4|176301.4|176384.5|176294.5|10
1730359840000|2024-10-31 07:30:40|176387.7|176297.7|176390.7|176300.7|176395.4|176305.4|176387|176297|12
1730359850000|2024-10-31 07:30:50|176390|176300|176393.7|176303.7|176398.7|176308.7|176389|176299|15
1730359860000|2024-10-31 07:31:00|176394|176304|176393.7|176303.7|176394.3|176304.3|176393.3|176303.3|5
1730359870000|2024-10-31 07:31:10|176394.3|176304.3|176400.3|176310.3|176410|176320|176394.3|176304.3|14
1730359880000|2024-10-31 07:31:20|176402|176312|176403.3|176313.3|176403.3|176313.3|176397|176307|10
1730359890000|2024-10-31 07:31:30|176403|176313|176420.7|176330.7|176424|176334|176403|176313|10
1730359900000|2024-10-31 07:31:40|176417.2|176327.2|176421.8|176331.8|176421.8|176331.8|176413|176323|16
1730359910000|2024-10-31 07:31:50|176423.8|176333.8|176419.7|176329.7|176425.7|176335.7|176417|176327|16
1730359920000|2024-10-31 07:32:00|176417.7|176327.7|176421.7|176331.7|176422.7|176332.7|176414.7|176324.7|11
1730359930000|2024-10-31 07:32:10|176418.7|176328.7|176418.4|176328.4|176421.4|176331.4|176415|176325|13
1730359940000|2024-10-31 07:32:20|176420|176330|176415|176325|176420|176330|176408.4|176318.4|10
1730359950000|2024-10-31 07:32:30|176415.4|176325.4|176413.4|176323.4|176420.4|176330.4|176413.4|176323.4|11
1730359960000|2024-10-31 07:32:40|176412.7|176322.7|176415.4|176325.4|176418.7|176328.7|176412.4|176322.4|13
1730359970000|2024-10-31 07:32:50|176417|176327|176421.2|176331.2|176432.7|176342.7|176408.4|176318.4|19
1730359980000|2024-10-31 07:33:00|176433|176343|176437|176347|176437|176347|176421.4|176331.4|8
1730359990000|2024-10-31 07:33:10|176437.3|176347.3|176439|176349|176439|176349|176433.7|176343.7|13
1730360000000|2024-10-31 07:33:20|176441.3|176351.3|176453.7|176363.7|176453.7|176363.7|176441|176351|13
1730360010000|2024-10-31 07:33:30|176447.3|176357.3|176451.2|176361.2|176452.7|176362.7|176446.2|176356.2|12
1730360020000|2024-10-31 07:33:40|176447.2|176357.2|176440.7|176350.7|176448.8|176358.8|176440.3|176350.3|19
1730360030000|2024-10-31 07:33:50|176434|176344|176440.4|176350.4|176441|176351|176432|176342|12
1730360040000|2024-10-31 07:34:00|176440.9|176350.9|176431.7|176341.7|176440.9|176350.9|176431.4|176341.4|5
1730360050000|2024-10-31 07:34:10|176432|176342|176435.5|176345.5|176438|176348|176432|176342|11
1730360060000|2024-10-31 07:34:20|176433.2|176343.2|176432|176342|176441|176351|176432|176342|13
1730360070000|2024-10-31 07:34:30|176432.4|176342.4|176429.4|176339.4|176432.4|176342.4|176429|176339|13
1730360080000|2024-10-31 07:34:40|176425|176335|176427.5|176337.5|176427.5|176337.5|176423|176333|11
1730360090000|2024-10-31 07:34:50|176428.2|176338.2|176431.5|176341.5|176431.7|176341.7|176427|176337|16
1730360100000|2024-10-31 07:35:00|176431|176341|176440.3|176350.3|176440.7|176350.7|176431|176341|11
1730360110000|2024-10-31 07:35:10|176436.7|176346.7|176438.7|176348.7|176443.4|176353.4|176431.7|176341.7|15
1730360120000|2024-10-31 07:35:20|176439.4|176349.4|176441.7|176351.7|176441.7|176351.7|176434|176344|14
1730360130000|2024-10-31 07:35:30|176437.7|176347.7|176441.7|176351.7|176442.7|176352.7|176437|176347|13
1730360140000|2024-10-31 07:35:40|176444|176354|176444.9|176354.9|176447|176357|176440|176350|11
1730360150000|2024-10-31 07:35:50|176438.5|176348.5|176444.2|176354.2|176445.8|176355.8|176436.5|176346.5|12
1730360160000|2024-10-31 07:36:00|176440.5|176350.5|176441.7|176351.7|176443.8|176353.8|176438.3|176348.3|8
1730360170000|2024-10-31 07:36:10|176436.7|176346.7|176460.3|176370.3|176460.3|176370.3|176431.7|176341.7|18
1730360180000|2024-10-31 07:36:20|176462|176372|176478.4|176348.4|176483.8|176372|176449.2|176348.4|14
1730360190000|2024-10-31 07:36:30|176478.2|176348.2|176482.7|176352.7|176484|176354|176478.2|176348.2|9
1730360200000|2024-10-31 07:36:40|176482.5|176352.5|176477.9|176347.9|176484.7|176354.7|176477.9|176347.9|6
1730360210000|2024-10-31 07:36:50|176477.8|176347.8|176435.2|176345.2|176477.8|176347.8|176427|176337|10
1730360220000|2024-10-31 07:37:00|176435.5|176345.5|176434.3|176344.3|176435.5|176345.5|176433.5|176343.5|9
1730360230000|2024-10-31 07:37:10|176434.5|176344.5|176430.7|176340.7|176434.5|176344.5|176429.2|176339.2|12
1730360240000|2024-10-31 07:37:20|176427.7|176337.7|176431.4|176341.4|176435.9|176345.9|176427.5|176337.5|17
1730360250000|2024-10-31 07:37:30|176431.5|176341.5|176431.2|176341.2|176431.5|176341.5|176428.4|176338.4|7
1730360260000|2024-10-31 07:37:40|176433.8|176343.8|176434.2|176344.2|176435.3|176345.3|176431.2|176341.2|14
1730360270000|2024-10-31 07:37:50|176436.5|176346.5|176433.3|176343.3|176439|176349|176431.9|176341.9|13
1730360280000|2024-10-31 07:38:00|176433.2|176343.2|176433|176343|176435.4|176345.4|176432.9|176342.9|11
1730360290000|2024-10-31 07:38:10|176434.4|176344.4|176435|176345|176437.7|176347.7|176433|176343|9
1730360300000|2024-10-31 07:38:20|176437.3|176347.3|176436.7|176346.7|176437.3|176347.3|176432.2|176342.2|11
1730360310000|2024-10-31 07:38:30|176436.9|176346.9|176492.7|176402.7|176497.8|176407.8|176435.8|176345.8|21
1730360320000|2024-10-31 07:38:40|176492.3|176402.3|176493.2|176403.2|176496.9|176406.9|176492|176402|13
1730360330000|2024-10-31 07:38:50|176492.5|176402.5|176491|176401|176502.4|176412.4|176490.4|176400.4|15
1730360340000|2024-10-31 07:39:00|176490.7|176400.7|176480.5|176390.5|176490.7|176400.7|176478|176388|12
1730360350000|2024-10-31 07:39:10|176478|176388|176509.5|176419.5|176517.4|176427.4|176478|176388|18
1730360360000|2024-10-31 07:39:20|176513|176423|176506.7|176416.7|176514.7|176424.7|176506.7|176416.7|14
1730360370000|2024-10-31 07:39:30|176510.8|176420.8|176507.8|176417.8|176510.8|176420.8|176503.5|176413.5|19
1730360380000|2024-10-31 07:39:40|176505.5|176415.5|176501|176411|176510.3|176420.3|176497.2|176407.2|11
1730360390000|2024-10-31 07:39:50|176502.2|176412.2|176499.5|176409.5|176503.4|176413.4|176499.5|176409.5|8
1730360400000|2024-10-31 07:40:00|176499.8|176409.8|176498.8|176408.8|176500.3|176410.3|176496.8|176406.8|11
1730360410000|2024-10-31 07:40:10|176506.8|176416.8|176500.3|176410.3|176506.8|176416.8|176496.2|176406.2|18
1730360420000|2024-10-31 07:40:20|176500|176410|176498.7|176408.7|176500|176410|176491.7|176401.7|7
1730360430000|2024-10-31 07:40:30|176491.7|176401.7|176495.9|176405.9|176496.5|176406.5|176491.5|176401.5|11
1730360440000|2024-10-31 07:40:40|176496.5|176406.5|176500.5|176410.5|176504|176414|176496.5|176406.5|13
1730360450000|2024-10-31 07:40:50|176502.7|176412.7|176498.8|176408.8|176506.8|176416.8|176498.8|176408.8|10
1730360460000|2024-10-31 07:41:00|176499.2|176409.2|176493.3|176403.3|176499.2|176409.2|176492.3|176402.3|11
1730360470000|2024-10-31 07:41:10|176493.8|176403.8|176493|176403|176501|176411|176491.5|176401.5|18
1730360480000|2024-10-31 07:41:20|176491.5|176401.5|176490.8|176400.8|176492|176402|176486.5|176396.5|13
1730360490000|2024-10-31 07:41:30|176491|176401|176492.5|176402.5|176492.5|176402.5|176486.3|176396.3|17
1730360500000|2024-10-31 07:41:40|176491.8|176401.8|176491|176401|176491.8|176401.8|176489|176399|7
1730360510000|2024-10-31 07:41:50|176491.5|176401.5|176487.5|176397.5|176493|176403|176487.5|176397.5|13
1730360520000|2024-10-31 07:42:00|176487|176397|176475.2|176385.2|176487|176397|176470.2|176380.2|12
1730360530000|2024-10-31 07:42:10|176472|176382|176480.2|176390.2|176484.5|176394.5|176472|176382|15
1730360540000|2024-10-31 07:42:20|176479.7|176389.7|176543.7|176453.7|176545|176455|176479.7|176389.7|13
1730360550000|2024-10-31 07:42:30|176544.8|176454.8|176568.5|176478.5|176568.5|176478.5|176544.5|176454.5|14
1730360560000|2024-10-31 07:42:40|176569|176479|176574|176484|176574|176484|176569|176479|9
1730360570000|2024-10-31 07:42:50|176572.8|176482.8|176572.8|176482.8|176576.3|176486.3|176572.8|176482.8|6
1730360580000|2024-10-31 07:43:00|176576.3|176486.3|176577.7|176487.7|176580.3|176490.3|176576.3|176486.3|3
1730360590000|2024-10-31 07:43:10|176580|176490|176569.8|176479.8|176580|176490|176569.8|176479.8|8
1730360600000|2024-10-31 07:43:20|176572|176482|176575|176485|176575|176485|176569.8|176479.8|10
1730360610000|2024-10-31 07:43:30|176575.5|176485.5|176576|176486|176581|176491|176573.3|176483.3|13
1730360620000|2024-10-31 07:43:40|176577|176487|176572|176482|176578|176488|176572|176482|9
1730360630000|2024-10-31 07:43:50|176571.8|176481.8|176561.3|176431.3|176572.3|176482.3|176546.9|176431.3|12
1730360640000|2024-10-31 07:44:00|176565.4|176435.4|176546.5|176456.5|176567.5|176463.3|176546.5|176434|15
1730360650000|2024-10-31 07:44:10|176546.3|176456.3|176551.3|176461.3|176556|176466|176546.3|176456.3|8
1730360660000|2024-10-31 07:44:20|176552.5|176462.5|176555.5|176465.5|176555.5|176465.5|176543.8|176453.8|21
1730360670000|2024-10-31 07:44:30|176558.3|176468.3|176553.5|176463.5|176562.8|176472.8|176553.5|176463.5|13
1730360680000|2024-10-31 07:44:40|176555.8|176465.8|176558.5|176468.5|176562.5|176472.5|176555.5|176465.5|7
1730360690000|2024-10-31 07:44:50|176556.7|176466.7|176562|176472|176562.5|176472.5|176555.8|176465.8|14
1730360700000|2024-10-31 07:45:00|176562.5|176472.5|176575.5|176485.5|176578.9|176488.9|176559.5|176469.5|16
1730360710000|2024-10-31 07:45:10|176572.2|176482.2|176568.7|176478.7|176573.9|176483.9|176562.3|176472.3|18
1730360720000|2024-10-31 07:45:20|176569.3|176479.3|176577.4|176487.4|176578.8|176488.8|176567.7|176477.7|21
1730360730000|2024-10-31 07:45:30|176578.8|176488.8|176581.5|176491.5|176583.7|176493.7|176573|176483|17
1730360740000|2024-10-31 07:45:40|176577.8|176487.8|176572|176482|176580.3|176490.3|176572|176482|15
1730360750000|2024-10-31 07:45:50|176572.8|176482.8|176577.3|176487.3|176578.7|176488.7|176572.5|176482.5|11
1730360760000|2024-10-31 07:46:00|176576.7|176486.7|176571.5|176481.5|176576.7|176486.7|176569|176479|11
1730360770000|2024-10-31 07:46:10|176575.7|176485.7|176570.5|176480.5|176577.4|176487.4|176570.5|176480.5|11
1730360780000|2024-10-31 07:46:20|176569|176479|176577.5|176487.5|176578.5|176488.5|176569|176479|13
1730360790000|2024-10-31 07:46:30|176574|176484|176566.3|176476.3|176574.4|176484.4|176552.4|176462.4|24
1730360800000|2024-10-31 07:46:40|176563.5|176473.5|176573.2|176483.2|176574|176484|176561|176471|26
1730360810000|2024-10-31 07:46:50|176575.2|176485.2|176575.5|176485.5|176591.4|176501.4|176574.5|176484.5|21
1730360820000|2024-10-31 07:47:00|176578.8|176488.8|176609.2|176519.2|176609.2|176519.2|176575.8|176485.8|16
1730360830000|2024-10-31 07:47:10|176608.2|176518.2|176605.4|176515.4|176609.7|176519.7|176601.8|176511.8|11
1730360840000|2024-10-31 07:47:20|176601.8|176511.8|176596.4|176506.4|176601.8|176511.8|176589.3|176499.3|18
1730360850000|2024-10-31 07:47:30|176596.5|176506.5|176618.3|176528.3|176621.9|176531.9|176596.5|176506.5|13
1730360860000|2024-10-31 07:47:40|176612.8|176522.8|176629.8|176539.8|176632.5|176542.5|176612.3|176522.3|18
1730360870000|2024-10-31 07:47:50|176630|176540|176633.8|176543.8|176636.8|176546.8|176619.7|176529.7|12
1730360880000|2024-10-31 07:48:00|176637.3|176547.3|176641.8|176551.8|176643.8|176553.8|176637|176547|15
1730360890000|2024-10-31 07:48:10|176641.3|176551.3|176670.2|176580.2|176670.2|176580.2|176641|176551|23
1730360900000|2024-10-31 07:48:20|176670.5|176580.5|176735.7|176645.7|176736.7|176646.7|176670.5|176580.5|19
1730360910000|2024-10-31 07:48:30|176737.3|176647.3|176769.8|176639.8|176769.8|176660.3|176737.3|176639.8|21
1730360920000|2024-10-31 07:48:40|176770.9|176640.9|176756|176666|176770.9|176666|176740.9|176640.9|16
1730360930000|2024-10-31 07:48:50|176759|176669|176826.8|176696.8|176830|176703.5|176748.7|176658.7|18
1730360940000|2024-10-31 07:49:00|176826.4|176696.4|176831.2|176701.2|176831.9|176701.9|176826.3|176696.3|12
1730360950000|2024-10-31 07:49:10|176826.5|176696.5|176811.5|176681.5|176829.5|176715.5|176773.1|176676.8|12
1730360960000|2024-10-31 07:49:20|176818.8|176688.8|176802|176672|176818.8|176688.8|176800|176670|23
1730360970000|2024-10-31 07:49:30|176801|176671|176801|176671|176805|176675|176799.7|176669.7|16
1730360980000|2024-10-31 07:49:40|176801.4|176671.4|176799.3|176669.3|176803|176673|176799.3|176669.3|9
1730360990000|2024-10-31 07:49:50|176801.7|176671.7|176799.4|176669.4|176806.7|176676.7|176799.4|176669.4|10
1730361000000|2024-10-31 07:50:00|176800.4|176670.4|176801.5|176711.5|176808|176716|176782|176669.3|15
1730361010000|2024-10-31 07:50:10|176801|176711|176812|176722|176812|176722|176800.8|176710.8|11
1730361020000|2024-10-31 07:50:20|176810.4|176720.4|176809|176719|176810.4|176720.4|176807.7|176717.7|5
1730361030000|2024-10-31 07:50:30|176809.7|176719.7|176810.7|176720.7|176810.8|176720.8|176807.5|176717.5|13
1730361040000|2024-10-31 07:50:40|176812.7|176722.7|176810|176720|176812.7|176722.7|176810|176720|3
1730361050000|2024-10-31 07:50:50|176808.7|176718.7|176809.5|176719.5|176809.5|176719.5|176808.7|176718.7|3
1730361060000|2024-10-31 07:51:00|176809.9|176719.9|176816.2|176726.2|176821.2|176731.2|176809.5|176719.5|13
1730361070000|2024-10-31 07:51:10|176814.9|176724.9|176814.2|176724.2|176814.9|176724.9|176814.2|176724.2|2
1730361080000|2024-10-31 07:51:20|176816|176726|176811.5|176721.5|176816|176726|176807.5|176717.5|11
1730361090000|2024-10-31 07:51:30|176811.2|176721.2|176808|176718|176811.2|176721.2|176808|176718|10
1730361100000|2024-10-31 07:51:40|176808.7|176718.7|176809|176719|176810|176720|176801|176711|8
1730361110000|2024-10-31 07:51:50|176809.4|176719.4|176810.8|176720.8|176813|176723|176809.4|176719.4|5
1730361120000|2024-10-31 07:52:00|176813.5|176723.5|176816.4|176726.4|176820.9|176730.9|176807.9|176717.9|9
1730361130000|2024-10-31 07:52:10|176822.4|176732.4|176907.5|176777.5|176907.5|176782.4|176821|176731|8
1730361140000|2024-10-31 07:52:20|176908.5|176778.5|176906.9|176776.9|176908.5|176778.5|176902.4|176772.4|11
1730361150000|2024-10-31 07:52:30|176906.5|176776.5|176909.4|176779.4|176914.4|176784.4|176905.2|176775.2|9
1730361160000|2024-10-31 07:52:40|176909.7|176779.7|176913.4|176783.4|176913.4|176783.4|176909.3|176779.3|6
1730361170000|2024-10-31 07:52:50|176912.7|176782.7|176912|176782|176914|176784|176911|176781|8
1730361180000|2024-10-31 07:53:00|176912.7|176782.7|176914.9|176784.9|176919.2|176789.2|176912.7|176782.7|15
1730361190000|2024-10-31 07:53:10|176914.8|176784.8|176921.4|176791.4|176922.7|176792.7|176914.8|176784.8|6
1730361200000|2024-10-31 07:53:20|176921|176791|176892.4|176802.4|176923.9|176816|176886.5|176790|12
1730361210000|2024-10-31 07:53:30|176892.7|176802.7|176900.8|176810.8|176904.9|176814.9|176890.5|176800.5|12
1730361220000|2024-10-31 07:53:40|176901.2|176811.2|176896.5|176806.5|176903.5|176813.5|176895.5|176805.5|13
1730361230000|2024-10-31 07:53:50|176896.2|176806.2|176893.5|176803.5|176897|176807|176887.9|176797.9|19
1730361240000|2024-10-31 07:54:00|176890.5|176800.5|176902|176812|176902|176812|176890.5|176800.5|9
1730361250000|2024-10-31 07:54:10|176901.2|176811.2|176903.3|176813.3|176903.3|176813.3|176901.2|176811.2|3
1730361260000|2024-10-31 07:54:20|176898.3|176808.3|176899|176809|176902|176812|176898.3|176808.3|6
1730361270000|2024-10-31 07:54:30|176899.3|176809.3|176902.5|176812.5|176902.5|176812.5|176895.8|176805.8|8
1730361280000|2024-10-31 07:54:40|176902|176812|176898.2|176808.2|176902|176812|176895.2|176805.2|9
1730361290000|2024-10-31 07:54:50|176892|176802|176902|176812|176904.2|176814.2|176886.3|176796.3|22
1730361300000|2024-10-31 07:55:00|176903.5|176813.5|176902.2|176812.2|176903.5|176813.5|176897.5|176807.5|6
1730361310000|2024-10-31 07:55:10|176901.9|176811.9|176902.2|176812.2|176902.2|176812.2|176901.9|176811.9|2
1730361320000|2024-10-31 07:55:20|176902.5|176812.5|176895|176805|176902.5|176812.5|176893|176803|16
1730361330000|2024-10-31 07:55:30|176895.7|176805.7|176868.2|176778.2|176895.7|176805.7|176860.4|176770.4|16
1730361340000|2024-10-31 07:55:40|176869.5|176779.5|176899.9|176809.9|176901.9|176811.9|176869.5|176779.5|22
1730361350000|2024-10-31 07:55:50|176898|176808|176868.7|176778.7|176898|176808|176867|176777|26
1730361360000|2024-10-31 07:56:00|176869.3|176779.3|176890.9|176800.9|176894|176804|176869.3|176779.3|19
1730361370000|2024-10-31 07:56:10|176887|176797|176887.4|176797.4|176896.9|176806.9|176884.7|176794.7|24
1730361380000|2024-10-31 07:56:20|176885|176795|176889.8|176799.8|176891.3|176801.3|176883|176793|19
1730361390000|2024-10-31 07:56:30|176888|176798|176878|176788|176892|176802|176876.2|176786.2|15
1730361400000|2024-10-31 07:56:40|176877.7|176787.7|176895.5|176805.5|176895.5|176805.5|176872.5|176782.5|13
1730361410000|2024-10-31 07:56:50|176896.7|176806.7|176894.8|176804.8|176899.7|176809.7|176890.8|176800.8|15
1730361420000|2024-10-31 07:57:00|176895.5|176805.5|176940.9|176850.9|176942.9|176852.9|176890.5|176800.5|14
1730361430000|2024-10-31 07:57:10|176950.7|176860.7|176947.5|176857.5|176952.4|176862.4|176933|176843|19
1730361440000|2024-10-31 07:57:20|176946|176856|176951.3|176861.3|176956.8|176866.8|176946|176856|27
1730361450000|2024-10-31 07:57:30|176948|176858|176872.2|176782.2|176948|176858|176872.2|176782.2|19
1730361460000|2024-10-31 07:57:40|176873.9|176783.9|176860.2|176770.2|176874.2|176784.2|176860.2|176770.2|19
1730361470000|2024-10-31 07:57:50|176857.7|176767.7|176831.7|176741.7|176857.7|176767.7|176829.5|176739.5|23
1730361480000|2024-10-31 07:58:00|176830.4|176740.4|176814|176724|176847.7|176757.7|176811.7|176721.7|24
1730361490000|2024-10-31 07:58:10|176814.4|176724.4|176808|176718|176817|176727|176808|176718|16
1730361500000|2024-10-31 07:58:20|176807|176717|176742|176652|176808|176718|176742|176652|20
1730361510000|2024-10-31 07:58:30|176741.8|176651.8|176736.5|176646.5|176765|176657.7|176735.2|176635|18
1730361520000|2024-10-31 07:58:40|176737.2|176647.2|176747.9|176657.9|176749.4|176659.4|176736.2|176646.2|15
1730361530000|2024-10-31 07:58:50|176738.8|176648.8|176739.5|176649.5|176741.9|176651.9|176737.5|176647.5|8
1730361540000|2024-10-31 07:59:00|176736.8|176646.8|176740.8|176650.8|176742.2|176652.2|176735.2|176645.2|14
1730361550000|2024-10-31 07:59:10|176740.2|176650.2|176753.9|176663.9|176753.9|176663.9|176740.2|176650.2|22
1730361560000|2024-10-31 07:59:20|176753.2|176663.2|176754.8|176664.8|176754.9|176664.9|176752.2|176662.2|12
1730361570000|2024-10-31 07:59:30|176755.2|176665.2|176762.4|176672.4|176762.4|176672.4|176755.2|176665.2|6
1730361580000|2024-10-31 07:59:40|176763.3|176673.3|176763.3|176673.3|176764|176674|176762.4|176672.4|7
1730361590000|2024-10-31 07:59:50|176767|176677|176772.7|176682.7|176772.7|176682.7|176766.4|176676.4|6
1730361600000|2024-10-31 08:00:00|176767.5|176677.5|176826.7|176736.7|176849|176737|176762.2|176672.2|29
1730361610000|2024-10-31 08:00:10|176831|176741|176841.2|176751.2|176844.4|176754.4|176830|176740|17
1730361620000|2024-10-31 08:00:20|176837.9|176747.9|176824.9|176734.9|176839.9|176749.9|176821.7|176731.7|19
1730361630000|2024-10-31 08:00:30|176825.5|176735.5|176836.5|176746.5|176836.5|176746.5|176825.5|176735.5|14
1730361640000|2024-10-31 08:00:40|176836.9|176746.9|176794|176704|176836.9|176746.9|176792.7|176702.7|18
1730361650000|2024-10-31 08:00:50|176794.4|176704.4|176798.5|176708.5|176802.4|176712.4|176788.9|176698.9|12
1730361660000|2024-10-31 08:01:00|176800.8|176710.8|176807.9|176717.9|176808.8|176718.8|176797.5|176707.5|13
1730361670000|2024-10-31 08:01:10|176806|176716|176827.5|176737.5|176827.5|176737.5|176803.7|176713.7|15
1730361680000|2024-10-31 08:01:20|176824|176734|176843.4|176753.4|176849|176759|176823|176733|20
1730361690000|2024-10-31 08:01:30|176842.3|176752.3|176857|176767|176857|176767|176842.3|176752.3|18
1730361700000|2024-10-31 08:01:40|176855.7|176765.7|176838.7|176748.7|176855.7|176765.7|176838|176748|22
1730361710000|2024-10-31 08:01:50|176839.3|176749.3|176838.9|176748.9|176839.3|176749.3|176836.9|176746.9|4
1730361720000|2024-10-31 08:02:00|176839.5|176749.5|176875|176785|176875.8|176785.8|176837.9|176747.9|15
1730361730000|2024-10-31 08:02:10|176875.4|176785.4|176860.8|176770.8|176887.5|176785.4|176858.2|176743.5|12
1730361740000|2024-10-31 08:02:20|176860.2|176770.2|176884|176794|176890|176800|176858.2|176768.2|11
1730361750000|2024-10-31 08:02:30|176893.5|176803.5|176905.5|176815.5|176909.4|176819.4|176889|176799|10
1730361760000|2024-10-31 08:02:40|176906.2|176816.2|176927.2|176837.2|176930.7|176840.7|176900.7|176810.7|16
1730361770000|2024-10-31 08:02:50|176926.9|176836.9|176925.5|176835.5|176929.2|176839.2|176925.5|176835.5|9
1730361780000|2024-10-31 08:03:00|176925.8|176835.8|176928.2|176838.2|176931.4|176841.4|176922.8|176832.8|12
1730361790000|2024-10-31 08:03:10|176931.2|176841.2|176928.5|176838.5|176934.4|176844.4|176928.5|176838.5|15
1730361800000|2024-10-31 08:03:20|176930.9|176840.9|176934.5|176844.5|176934.5|176844.5|176926.8|176836.8|17
1730361810000|2024-10-31 08:03:30|176953.7|176863.7|176945|176855|176958.5|176868.5|176945|176855|23
1730361820000|2024-10-31 08:03:40|176945.7|176855.7|176970.8|176880.8|176970.8|176880.8|176945.7|176855.7|18
1730361830000|2024-10-31 08:03:50|176970.2|176880.2|176970.2|176880.2|176971.9|176881.9|176968.8|176878.8|11
1730361840000|2024-10-31 08:04:00|176975.2|176885.2|176976.4|176886.4|176978.4|176888.4|176972.7|176882.7|13
1730361850000|2024-10-31 08:04:10|176976.7|176886.7|176975.8|176885.8|176980.4|176890.4|176975|176885|15
1730361860000|2024-10-31 08:04:20|176976.9|176886.9|176952.4|176862.4|176976.9|176886.9|176952.4|176862.4|11
1730361870000|2024-10-31 08:04:30|176949.4|176859.4|176925.5|176835.5|176949.4|176859.4|176925.5|176835.5|9
1730361880000|2024-10-31 08:04:40|176927.2|176837.2|176929.4|176839.4|176932.8|176842.8|176927.2|176837.2|10
1730361890000|2024-10-31 08:04:50|176931.8|176841.8|176948.5|176858.5|176948.5|176858.5|176927.2|176837.2|9
1730361900000|2024-10-31 08:05:00|176946.5|176856.5|176948.5|176858.5|176948.5|176858.5|176946.5|176856.5|3
1730361910000|2024-10-31 08:05:10|176949.2|176859.2|176981.4|176891.4|176984|176894|176949.2|176859.2|18
1730361920000|2024-10-31 08:05:20|176984.4|176894.4|176981.4|176891.4|176990|176900|176977.9|176887.9|11
1730361930000|2024-10-31 08:05:30|176982|176892|176991|176901|176992.7|176902.7|176982|176892|7
1730361940000|2024-10-31 08:05:40|176992|176902|176991.9|176901.9|176993.3|176903.3|176986|176896|14
1730361950000|2024-10-31 08:05:50|176992.9|176902.9|177007.4|176917.4|177007.9|176917.9|176992.9|176902.9|21
1730361960000|2024-10-31 08:06:00|177007.7|176917.7|177012.7|176922.7|177013.5|176923.5|177003|176913|20
1730361970000|2024-10-31 08:06:10|177012.4|176922.4|177009.5|176919.5|177012.4|176922.4|177005.7|176915.7|12
1730361980000|2024-10-31 08:06:20|177006|176916|177014.3|176924.3|177015.5|176925.5|177006|176916|12
1730361990000|2024-10-31 08:06:30|177014.8|176924.8|177006.4|176916.4|177015.5|176925.5|177005|176915|20
1730362000000|2024-10-31 08:06:40|177009.8|176919.8|177000|176910|177010.9|176920.9|177000|176910|12
1730362010000|2024-10-31 08:06:50|177002|176912|177010.3|176920.3|177012.3|176922.3|177002|176912|15
1730362020000|2024-10-31 08:07:00|177012.5|176922.5|177002.2|176912.2|177012.5|176922.5|176999.3|176909.3|14
1730362030000|2024-10-31 08:07:10|177003.5|176913.5|177012|176922|177012|176922|177002.2|176912.2|17
1730362040000|2024-10-31 08:07:20|177011.8|176921.8|177006|176916|177014|176924|177006|176916|21
1730362050000|2024-10-31 08:07:30|177007|176917|177004|176914|177007|176917|176999|176909|15
1730362060000|2024-10-31 08:07:40|177005.3|176915.3|177006.3|176916.3|177009.4|176919.4|177004|176914|8
1730362070000|2024-10-31 08:07:50|177006|176916|177021.2|176931.2|177071.3|176981.3|177005|176915|16
1730362080000|2024-10-31 08:08:00|177023|176933|177011.3|176921.3|177023|176933|177007.8|176917.8|31
1730362090000|2024-10-31 08:08:10|177001|176911|176986.2|176896.2|177001|176911|176974.5|176884.5|27
1730362100000|2024-10-31 08:08:20|176984.5|176894.5|176983.3|176893.3|176985.7|176895.7|176981.7|176891.7|15
1730362110000|2024-10-31 08:08:30|176983|176893|176980|176890|176983|176893|176978.2|176888.2|11
1730362120000|2024-10-31 08:08:40|176981|176891|176954.7|176864.7|176982|176892|176954.7|176864.7|20
1730362130000|2024-10-31 08:08:50|176943.7|176853.7|176936|176846|176946.2|176856.2|176934.5|176844.5|26
1730362140000|2024-10-31 08:09:00|176937|176847|176937.3|176847.3|176939.7|176849.7|176937|176847|9
1730362150000|2024-10-31 08:09:10|176939.8|176849.8|176933|176843|176942.2|176852.2|176930.4|176840.4|21
1730362160000|2024-10-31 08:09:20|176935.3|176845.3|176952.9|176862.9|176952.9|176862.9|176933|176843|15
1730362170000|2024-10-31 08:09:30|176952.5|176862.5|176960.3|176870.3|176962.4|176872.4|176950|176860|13
1730362180000|2024-10-31 08:09:40|176960|176870|176979|176889|176979|176889|176952.8|176862.8|18
1730362190000|2024-10-31 08:09:50|176979.7|176889.7|177032.9|176942.9|177035.4|176945.4|176976|176886|25
1730362200000|2024-10-31 08:10:00|177027.5|176937.5|176982.9|176892.9|177027.5|176937.5|176970.5|176880.5|28
1730362210000|2024-10-31 08:10:10|176985.2|176895.2|176988.2|176898.2|176988.2|176898.2|176985.2|176895.2|10
1730362220000|2024-10-31 08:10:20|176986|176896|176979.2|176889.2|176986|176896|176974.9|176884.9|16
1730362230000|2024-10-31 08:10:30|176971.7|176881.7|176961.5|176871.5|176977|176887|176961.5|176871.5|17
1730362240000|2024-10-31 08:10:40|176960.8|176870.8|176935.9|176845.9|176961.9|176871.9|176935.9|176845.9|21
1730362250000|2024-10-31 08:10:50|176934.5|176844.5|176936.4|176846.4|176942.2|176852.2|176933.4|176843.4|12
1730362260000|2024-10-31 08:11:00|176938.5|176848.5|176935|176845|176938.5|176848.5|176934.4|176844.4|8
1730362270000|2024-10-31 08:11:10|176936.4|176846.4|176940|176850|176940.8|176850.8|176933.2|176843.2|17
1730362280000|2024-10-31 08:11:20|176941|176851|176956|176866|176963|176873|176941|176851|18
1730362290000|2024-10-31 08:11:30|176956.7|176866.7|176980|176890|176980|176890|176956.7|176866.7|13
1730362300000|2024-10-31 08:11:40|176978.4|176888.4|176981|176891|176988.2|176898.2|176978.4|176888.4|12
1730362310000|2024-10-31 08:11:50|176983.9|176893.9|176988|176898|176991.5|176901.5|176983.9|176893.9|8
1730362320000|2024-10-31 08:12:00|176987.7|176897.7|176980|176890|176993.4|176903.4|176979.4|176889.4|13
1730362330000|2024-10-31 08:12:10|176982.5|176892.5|176975|176885|176989.2|176899.2|176966|176876|25
1730362340000|2024-10-31 08:12:20|176974.3|176884.3|176981.7|176891.7|176981.7|176891.7|176973.5|176883.5|11
1730362350000|2024-10-31 08:12:30|176980.4|176890.4|176978.5|176888.5|176980.7|176890.7|176974.2|176884.2|18
1730362360000|2024-10-31 08:12:40|176978.2|176888.2|176977.9|176887.9|176980.9|176890.9|176976.5|176886.5|8
1730362370000|2024-10-31 08:12:50|176977.2|176887.2|176982.5|176892.5|176984|176894|176969.5|176879.5|24
1730362380000|2024-10-31 08:13:00|176982.2|176892.2|176986.9|176896.9|176987|176897|176979.2|176889.2|14
1730362390000|2024-10-31 08:13:10|176987.5|176897.5|177008.5|176918.5|177010.3|176920.3|176987.5|176897.5|18
1730362400000|2024-10-31 08:13:20|177007.8|176917.8|177008.5|176918.5|177009.9|176919.9|177005.3|176915.3|12
1730362410000|2024-10-31 08:13:30|177008.4|176918.4|177010.5|176920.5|177011.8|176921.8|177008.3|176918.3|12
1730362420000|2024-10-31 08:13:40|177011|176921|177083.8|176993.8|177097|177007|177010.8|176920.8|18
1730362430000|2024-10-31 08:13:50|177083.5|176993.5|177124.8|177034.8|177124.9|177034.9|177080.7|176990.7|22
1730362440000|2024-10-31 08:14:00|177126.5|177036.5|177123.2|177033.2|177130|177040|177119.2|177029.2|29
1730362450000|2024-10-31 08:14:10|177122.7|177032.7|177124.5|177034.5|177125.2|177035.2|177122|177032|19
1730362460000|2024-10-31 08:14:20|177173.8|177083.8|177113.3|177023.3|177178|177088|177112.7|177022.7|27
1730362470000|2024-10-31 08:14:30|177109.9|177019.9|177058.7|176968.7|177109.9|177019.9|177057.2|176967.2|27
1730362480000|2024-10-31 08:14:40|177060.7|176970.7|177053.4|176963.4|177060.7|176970.7|177038.4|176948.4|22
1730362490000|2024-10-31 08:14:50|177055.7|176965.7|177055.4|176965.4|177057.5|176967.5|177053.3|176963.3|20
1730362500000|2024-10-31 08:15:00|177054|176964|177054.5|176964.5|177054.5|176964.5|177030.9|176940.9|27
1730362510000|2024-10-31 08:15:10|177055.2|176965.2|177110.8|177020.8|177115.2|177025.2|177055.2|176965.2|19
1730362520000|2024-10-31 08:15:20|177110.5|177020.5|177110|177020|177117.2|177027.2|177107.4|177017.4|22
1730362530000|2024-10-31 08:15:30|177107.2|177017.2|177112.8|177022.8|177116.7|177026.7|177104.5|177014.5|18
1730362540000|2024-10-31 08:15:40|177112.2|177022.2|177082.2|176992.2|177116|177026|177082.2|176992.2|30
1730362550000|2024-10-31 08:15:50|177083.9|176993.9|177077.8|176987.8|177091.7|177001.7|177077.8|176987.8|23
1730362560000|2024-10-31 08:16:00|177078.5|176988.5|177092.2|177002.2|177096.3|177006.3|177078.5|176988.5|24
1730362570000|2024-10-31 08:16:10|177091.4|177001.4|177104.7|177014.7|177105|177015|177090.7|177000.7|27
1730362580000|2024-10-31 08:16:20|177106|177016|177104.7|177014.7|177108.5|177018.5|177104.7|177014.7|22
1730362590000|2024-10-31 08:16:30|177103.7|177013.7|177110.8|177020.8|177111.8|177021.8|177102.8|177012.8|20
1730362600000|2024-10-31 08:16:40|177115.3|177025.3|177153.8|177063.8|177161.7|177071.7|177115.3|177025.3|24
1730362610000|2024-10-31 08:16:50|177154.2|177064.2|177157.5|177067.5|177159.7|177069.7|177152|177062|22
1730362620000|2024-10-31 08:17:00|177157.4|177067.4|177177.4|177087.4|177180.2|177090.2|177156.2|177066.2|16
1730362630000|2024-10-31 08:17:10|177179.7|177089.7|177179.4|177089.4|177181.7|177091.7|177175.9|177085.9|13
1730362640000|2024-10-31 08:17:20|177177.4|177087.4|177163.9|177073.9|177177.4|177087.4|177162.9|177072.9|10
1730362650000|2024-10-31 08:17:30|177163.7|177073.7|177131|177041|177165|177075|177131|177041|12
1730362660000|2024-10-31 08:17:40|177130.9|177040.9|177122.2|177032.2|177134.2|177044.2|177122.2|177032.2|25
1730362670000|2024-10-31 08:17:50|177124.2|177034.2|177118.9|177028.9|177128.2|177038.2|177118.9|177028.9|17
1730362680000|2024-10-31 08:18:00|177118.5|177028.5|177113.2|177023.2|177122.7|177032.7|177111.7|177021.7|13
1730362690000|2024-10-31 08:18:10|177113.5|177023.5|177119.2|177029.2|177119.2|177029.2|177110|177020|15
1730362700000|2024-10-31 08:18:20|177119.9|177029.9|177141|177051|177142|177052|177119.9|177029.9|19
1730362710000|2024-10-31 08:18:30|177142.3|177052.3|177136.5|177046.5|177143|177053|177129|177039|16
1730362720000|2024-10-31 08:18:40|177135|177045|177125.4|177035.4|177135|177045|177124.9|177034.9|15
1730362730000|2024-10-31 08:18:50|177126|177036|177125.2|177035.2|177129.7|177039.7|177125.2|177035.2|10
1730362740000|2024-10-31 08:19:00|177125.9|177035.9|177111.4|177021.4|177125.9|177035.9|177105.4|177015.4|17
1730362750000|2024-10-31 08:19:10|177111.7|177021.7|177111.5|177021.5|177112.2|177022.2|177109.8|177019.8|12
1730362760000|2024-10-31 08:19:20|177111.2|177021.2|177120.5|177030.5|177125.9|177035.9|177109.5|177019.5|16
1730362770000|2024-10-31 08:19:30|177113.5|177023.5|177136|177046|177138.3|177048.3|177111.9|177021.9|16
1730362780000|2024-10-31 08:19:40|177135.7|177045.7|177134.7|177044.7|177139.8|177049.8|177133|177043|13
1730362790000|2024-10-31 08:19:50|177136.8|177046.8|177182.7|177092.7|177185.4|177095.4|177136.8|177046.8|18
1730362800000|2024-10-31 08:20:00|177183|177093|177187.7|177097.7|177194|177104|177183|177093|15
1730362810000|2024-10-31 08:20:10|177187|177097|177193.9|177103.9|177196.4|177106.4|177175.2|177085.2|23
1730362820000|2024-10-31 08:20:20|177195.2|177105.2|177204.2|177114.2|177204.4|177114.4|177193|177103|24
1730362830000|2024-10-31 08:20:30|177204.9|177114.9|177256.5|177166.5|177260|177170|177200.3|177110.3|27
1730362840000|2024-10-31 08:20:40|177267.4|177177.4|177241.4|177151.4|177282.9|177192.9|177241.4|177151.4|24
1730362850000|2024-10-31 08:20:50|177239.9|177149.9|177239.7|177149.7|177242.8|177152.8|177234.3|177144.3|21
1730362860000|2024-10-31 08:21:00|177239.4|177149.4|177234.7|177144.7|177242.4|177152.4|177230.7|177140.7|13
1730362870000|2024-10-31 08:21:10|177228.4|177138.4|177248.2|177118.2|177256.5|177140.4|177226.7|177115.8|15
1730362880000|2024-10-31 08:21:20|177241.6|177111.6|177241.6|177111.6|177244.6|177114.6|177241.6|177111.6|3
1730362890000|2024-10-31 08:21:30|177249|177119|177233.7|177103.7|177249|177119|177233.4|177103.4|7
1730362900000|2024-10-31 08:21:40|177235.1|177105.1|177245.2|177115.2|177247.9|177117.9|177235.1|177105.1|12
1730362910000|2024-10-31 08:21:50|177249.5|177119.5|177232.2|177102.2|177249.5|177119.5|177230.5|177100.5|10
1730362920000|2024-10-31 08:22:00|177230.5|177100.5|177221.6|177091.6|177232.5|177102.5|177201.6|177071.6|20
1730362930000|2024-10-31 08:22:10|177217.9|177087.9|177196.2|177066.2|177217.9|177087.9|177196.2|177066.2|16
1730362940000|2024-10-31 08:22:20|177197.5|177067.5|177177.9|177047.9|177197.5|177067.5|177177.7|177047.7|23
1730362950000|2024-10-31 08:22:30|177177.7|177047.7|177224.5|177094.5|177224.5|177094.5|177177.5|177047.5|20
1730362960000|2024-10-31 08:22:40|177226|177096|177196|177106|177227.5|177107.3|177194.5|177085.7|23
1730362970000|2024-10-31 08:22:50|177195.8|177105.8|177181.8|177091.8|177197|177107|177181.3|177091.3|16
1730362980000|2024-10-31 08:23:00|177181.3|177091.3|177156.2|177066.2|177181.3|177091.3|177148.3|177058.3|17
1730362990000|2024-10-31 08:23:10|177156|177066|177156|177066|177160.7|177070.7|177156|177066|17
1730363000000|2024-10-31 08:23:20|177155.9|177065.9|177199.2|177109.2|177199.2|177109.2|177155.8|177065.8|16
1730363010000|2024-10-31 08:23:30|177201.4|177111.4|177216.4|177126.4|177216.4|177126.4|177201.4|177111.4|12
1730363020000|2024-10-31 08:23:40|177215.7|177125.7|177213.9|177123.9|177220.9|177130.9|177213|177123|18
1730363030000|2024-10-31 08:23:50|177214.2|177124.2|177213.2|177123.2|177216.2|177126.2|177209.7|177119.7|18
1730363040000|2024-10-31 08:24:00|177214.2|177124.2|177221.2|177131.2|177225.5|177135.5|177210.4|177120.4|23
1730363050000|2024-10-31 08:24:10|177216.2|177126.2|177217.7|177127.7|177218|177128|177214.9|177124.9|11
1730363060000|2024-10-31 08:24:20|177219|177129|177219.3|177129.3|177221|177131|177217.5|177127.5|10
1730363070000|2024-10-31 08:24:30|177218.3|177128.3|177215.9|177125.9|177221.2|177131.2|177215.2|177125.2|16
1730363080000|2024-10-31 08:24:40|177214.8|177124.8|177210.5|177120.5|177215.4|177125.4|177208.7|177118.7|18
1730363090000|2024-10-31 08:24:50|177210.7|177120.7|177184.2|177094.2|177210.7|177120.7|177184.2|177094.2|13
1730363100000|2024-10-31 08:25:00|177183.5|177093.5|177166.8|177076.8|177183.5|177093.5|177164.4|177074.4|18
1730363110000|2024-10-31 08:25:10|177168.2|177078.2|177166.5|177076.5|177168.2|177078.2|177162.5|177072.5|15
1730363120000|2024-10-31 08:25:20|177166.2|177076.2|177157|177067|177166.2|177076.2|177157|177067|12
1730363130000|2024-10-31 08:25:30|177156.7|177066.7|177156|177066|177157.5|177067.5|177151.3|177061.3|20
1730363140000|2024-10-31 08:25:40|177157.2|177067.2|177217.5|177127.5|177224.3|177134.3|177157.2|177067.2|17
1730363150000|2024-10-31 08:25:50|177218.2|177128.2|177222.5|177132.5|177225.5|177135.5|177216.2|177126.2|16
1730363160000|2024-10-31 08:26:00|177222.9|177132.9|177227.4|177137.4|177229|177139|177222.2|177132.2|18
1730363170000|2024-10-31 08:26:10|177231.3|177141.3|177226.5|177136.5|177231.3|177141.3|177225.2|177135.2|17
1730363180000|2024-10-31 08:26:20|177225.8|177135.8|177217.5|177127.5|177226.5|177136.5|177217.5|177127.5|15
1730363190000|2024-10-31 08:26:30|177218.2|177128.2|177217.4|177127.4|177222.8|177132.8|177214.9|177124.9|19
1730363200000|2024-10-31 08:26:40|177216|177126|177219|177129|177220.4|177130.4|177213|177123|11
1730363210000|2024-10-31 08:26:50|177217.4|177127.4|177223.7|177133.7|177223.7|177133.7|177216.5|177126.5|14
1730363220000|2024-10-31 08:27:00|177224.3|177134.3|177259.7|177169.7|177260.7|177170.7|177224.3|177134.3|16
1730363230000|2024-10-31 08:27:10|177227|177137|177181.5|177091.5|177227|177137|177181.3|177091.3|21
1730363240000|2024-10-31 08:27:20|177183|177093|177200.2|177110.2|177203.5|177113.5|177183|177093|18
1730363250000|2024-10-31 08:27:30|177199.9|177109.9|177203.4|177113.4|177205.4|177115.4|177199.9|177109.9|9
1730363260000|2024-10-31 08:27:40|177202.7|177112.7|177233.5|177143.5|177233.5|177143.5|177202.7|177112.7|18
1730363270000|2024-10-31 08:27:50|177235.5|177145.5|177237.8|177147.8|177240.8|177150.8|177234.5|177144.5|16
1730363280000|2024-10-31 08:28:00|177237.3|177147.3|177233.3|177143.3|177237.3|177147.3|177232.4|177142.4|5
1730363290000|2024-10-31 08:28:10|177231.5|177141.5|177225.9|177135.9|177233.8|177143.8|177217.2|177127.2|17
1730363300000|2024-10-31 08:28:20|177224.4|177134.4|177221.2|177131.2|177226.2|177136.2|177219.2|177129.2|13
1730363310000|2024-10-31 08:28:30|177222.2|177132.2|177224.9|177134.9|177226.7|177136.7|177220.5|177130.5|16
1730363320000|2024-10-31 08:28:40|177225.5|177135.5|177229|177139|177235.3|177145.3|177217.4|177127.4|22
1730363330000|2024-10-31 08:28:50|177229.9|177139.9|177250.8|177160.8|177255.8|177165.8|177227.9|177137.9|17
1730363340000|2024-10-31 08:29:00|177251|177161|177252.9|177162.9|177255.2|177165.2|177243.5|177153.5|12
1730363350000|2024-10-31 08:29:10|177257.8|177167.8|177257.5|177167.5|177258|177168|177254.3|177164.3|18
1730363360000|2024-10-31 08:29:20|177257|177167|177266|177176|177269.2|177179.2|177256.5|177166.5|13
1730363370000|2024-10-31 08:29:30|177270|177180|177261.8|177171.8|177270.7|177180.7|177260.8|177170.8|23
1730363380000|2024-10-31 08:29:40|177261|177171|177262|177172|177262.3|177172.3|177258|177168|10
1730363390000|2024-10-31 08:29:50|177261.5|177171.5|177258|177168|177261.5|177171.5|177255.3|177165.3|15
1730363400000|2024-10-31 08:30:00|177258.3|177168.3|177259.8|177169.8|177260.3|177170.3|177258|177168|14
1730363410000|2024-10-31 08:30:10|177259.5|177169.5|177259.3|177169.3|177262|177172|177259.3|177169.3|8
1730363420000|2024-10-31 08:30:20|177258.5|177168.5|177259.5|177169.5|177259.5|177169.5|177257.8|177167.8|9
1730363430000|2024-10-31 08:30:30|177259.8|177169.8|177259.8|177169.8|177260|177170|177259.5|177169.5|5
1730363440000|2024-10-31 08:30:40|177260|177170|177263.3|177173.3|177263.3|177173.3|177259.5|177169.5|8
1730363450000|2024-10-31 08:30:50|177295.5|177205.5|177263.5|177173.5|177295.5|177205.5|177263.5|177173.5|6
1730363460000|2024-10-31 08:31:00|177264|177174|177258.5|177168.5|177285.2|177195.2|177255|177165|26
1730363470000|2024-10-31 08:31:10|177258.3|177168.3|177256.8|177166.8|177260.8|177170.8|177254|177164|17
1730363480000|2024-10-31 08:31:20|177257.8|177167.8|177253.3|177163.3|177261|177171|177251.5|177161.5|20
1730363490000|2024-10-31 08:31:30|177254.3|177164.3|177254.8|177164.8|177259.2|177169.2|177251.5|177161.5|17
1730363500000|2024-10-31 08:31:40|177255.3|177165.3|177255|177165|177260.5|177170.5|177253.3|177163.3|28
1730363510000|2024-10-31 08:31:50|177254.5|177164.5|177315|177225|177317.2|177227.2|177254.5|177164.5|20
1730363520000|2024-10-31 08:32:00|177311.4|177221.4|177319|177229|177319.5|177229.5|177302.8|177212.8|18
1730363530000|2024-10-31 08:32:10|177317.5|177227.5|177319|177229|177320.3|177230.3|177317|177227|5
1730363540000|2024-10-31 08:32:20|177321.5|177231.5|177321.5|177231.5|177321.5|177231.5|177321.5|177231.5|1
1730363550000|2024-10-31 08:32:30|177328|177238|177373.5|177283.5|177394|177304|177328|177238|24
1730363560000|2024-10-31 08:32:40|177373.3|177283.3|177375.8|177285.8|177376.2|177286.2|177361.5|177271.5|21
1730363570000|2024-10-31 08:32:50|177377.8|177287.8|177404.5|177314.5|177407.2|177317.2|177377.8|177287.8|23
1730363580000|2024-10-31 08:33:00|177409.7|177319.7|177380.3|177290.3|177410.3|177320.3|177380|177290|32
1730363590000|2024-10-31 08:33:10|177376|177286|177370|177280|177378.9|177288.9|177368.4|177278.4|19
1730363600000|2024-10-31 08:33:20|177369.5|177279.5|177371.3|177281.3|177371.3|177281.3|177345.3|177255.3|26
1730363610000|2024-10-31 08:33:30|177366.7|177276.7|177369.8|177279.8|177371.4|177281.4|177365|177275|12
1730363620000|2024-10-31 08:33:40|177371.7|177281.7|177365.3|177275.3|177374.7|177284.7|177364.2|177274.2|22
1730363630000|2024-10-31 08:33:50|177363.2|177273.2|177359.3|177269.3|177365.5|177275.5|177358.2|177268.2|12
1730363640000|2024-10-31 08:34:00|177358.5|177268.5|177340|177250|177358.5|177268.5|177337.8|177247.8|19
1730363650000|2024-10-31 08:34:10|177340.5|177250.5|177327|177237|177341.5|177251.5|177327|177237|16
1730363660000|2024-10-31 08:34:20|177327.9|177237.9|177354.7|177264.7|177354.7|177264.7|177327.4|177237.4|12
1730363670000|2024-10-31 08:34:30|177353.5|177263.5|177354.4|177264.4|177354.9|177264.9|177350|177260|19
1730363680000|2024-10-31 08:34:40|177356.9|177266.9|177356.8|177266.8|177371.2|177281.2|177354.9|177264.9|18
1730363690000|2024-10-31 08:34:50|177355.3|177265.3|177358.3|177268.3|177362.5|177272.5|177355.3|177265.3|11
1730363700000|2024-10-31 08:35:00|177360.5|177270.5|177347.3|177257.3|177362.5|177272.5|177347.3|177257.3|13
1730363710000|2024-10-31 08:35:10|177345.8|177255.8|177353.3|177263.3|177353.3|177263.3|177341.8|177251.8|16
1730363720000|2024-10-31 08:35:20|177353.8|177263.8|177353.5|177263.5|177354|177264|177352.5|177262.5|7
1730363730000|2024-10-31 08:35:30|177353|177263|177361.5|177271.5|177363.9|177273.9|177352.5|177262.5|14
1730363740000|2024-10-31 08:35:40|177360.9|177270.9|177361.5|177271.5|177362|177272|177360.9|177270.9|4
1730363750000|2024-10-31 08:35:50|177362.7|177272.7|177360|177270|177362.7|177272.7|177359.4|177269.4|6
1730363760000|2024-10-31 08:36:00|177363.7|177273.7|177360.7|177270.7|177363.7|177273.7|177351|177261|10
1730363770000|2024-10-31 08:36:10|177361.7|177271.7|177361.7|177271.7|177362.7|177272.7|177358.7|177268.7|5
1730363780000|2024-10-31 08:36:20|177361.4|177271.4|177432|177342|177437.5|177347.5|177361.4|177271.4|28
1730363790000|2024-10-31 08:36:30|177435.4|177345.4|177492|177402|177492.2|177402.2|177435.4|177345.4|31
1730363800000|2024-10-31 08:36:40|177491.7|177401.7|177461.5|177371.5|177491.7|177401.7|177457.5|177367.5|24
1730363810000|2024-10-31 08:36:50|177457|177367|177468.7|177378.7|177469|177379|177457|177367|16
1730363820000|2024-10-31 08:37:00|177465.5|177375.5|177503|177413|177509.5|177419.5|177465|177375|23
1730363830000|2024-10-31 08:37:10|177502.5|177412.5|177490.9|177400.9|177503|177413|177476.4|177386.4|11
1730363840000|2024-10-31 08:37:20|177491|177401|177492.9|177402.9|177492.9|177402.9|177481|177391|11
1730363850000|2024-10-31 08:37:30|177484|177394|177491.5|177401.5|177495.9|177405.9|177481.5|177391.5|15
1730363860000|2024-10-31 08:37:40|177491.7|177401.7|177570.5|177480.5|177570.5|177480.5|177479|177389|30
1730363870000|2024-10-31 08:37:50|177564|177474|177628.2|177498.2|177633.4|177503.4|177556.5|177452.4|37
1730363880000|2024-10-31 08:38:00|177626.2|177496.2|177639.8|177509.8|177657|177537|177603|177496.2|38
1730363890000|2024-10-31 08:38:10|177620|177530|177639.5|177509.5|177653.7|177530|177620|177501.8|37
1730363900000|2024-10-31 08:38:20|177620.4|177490.4|177600|177510|177621.9|177512.5|177600|177485.2|24
1730363910000|2024-10-31 08:38:30|177598.5|177508.5|177610|177520|177651.8|177521.8|177598.5|177508.5|23
1730363920000|2024-10-31 08:38:40|177610.3|177520.3|177602.7|177512.7|177610.8|177520.8|177599.3|177509.3|28
1730363930000|2024-10-31 08:38:50|177602.4|177512.4|177553|177463|177604|177514|177553|177463|27
1730363940000|2024-10-31 08:39:00|177553.2|177463.2|177529.2|177439.2|177554|177464|177529.2|177439.2|26
1730363950000|2024-10-31 08:39:10|177528.9|177438.9|177527.8|177437.8|177529.7|177439.7|177525.3|177435.3|18
1730363960000|2024-10-31 08:39:20|177521|177431|177535.7|177445.7|177539.3|177449.3|177521|177431|18
1730363970000|2024-10-31 08:39:30|177536.8|177446.8|177509|177419|177537.8|177447.8|177507.7|177417.7|13
1730363980000|2024-10-31 08:39:40|177508.7|177418.7|177507.4|177417.4|177509|177419|177504|177414|19
1730363990000|2024-10-31 08:39:50|177508|177418|177464.5|177374.5|177516.3|177426.3|177448.5|177358.5|26
1730364000000|2024-10-31 08:40:00|177454.9|177364.9|177425|177335|177454.9|177364.9|177424.9|177334.9|25
1730364010000|2024-10-31 08:40:10|177425.5|177335.5|177426.9|177336.9|177427.5|177337.5|177425|177335|13
1730364020000|2024-10-31 08:40:20|177427.4|177337.4|177429|177339|177429.3|177339.3|177426.2|177336.2|12
1730364030000|2024-10-31 08:40:30|177429.3|177339.3|177437.7|177347.7|177437.7|177347.7|177428.7|177338.7|13
1730364040000|2024-10-31 08:40:40|177436.7|177346.7|177434.4|177344.4|177442.9|177352.9|177431|177341|14
1730364050000|2024-10-31 08:40:50|177433.4|177343.4|177438.7|177348.7|177440.2|177350.2|177432|177342|9
1730364060000|2024-10-31 08:41:00|177438|177348|177431.5|177341.5|177438|177348|177428.5|177338.5|12
1730364070000|2024-10-31 08:41:10|177432.2|177342.2|177435.9|177345.9|177437|177347|177427.5|177337.5|16
1730364080000|2024-10-31 08:41:20|177437.5|177347.5|177439.9|177349.9|177440.5|177350.5|177437.5|177347.5|9
1730364090000|2024-10-31 08:41:30|177439.5|177349.5|177440.2|177350.2|177442.8|177352.8|177436.5|177346.5|14
1730364100000|2024-10-31 08:41:40|177440.8|177350.8|177430.5|177340.5|177445.4|177355.4|177430.5|177340.5|17
1730364110000|2024-10-31 08:41:50|177430.9|177340.9|177444.7|177354.7|177444.7|177354.7|177430.9|177340.9|17
1730364120000|2024-10-31 08:42:00|177442.7|177352.7|177442.9|177352.9|177444.8|177354.8|177440|177350|12
1730364130000|2024-10-31 08:42:10|177442.5|177352.5|177438.5|177348.5|177442.5|177352.5|177434.5|177344.5|7
1730364140000|2024-10-31 08:42:20|177438.9|177348.9|177442.3|177352.3|177442.7|177352.7|177438.2|177348.2|10
1730364150000|2024-10-31 08:42:30|177441|177351|177437.9|177347.9|177441|177351|177437.5|177347.5|5
1730364160000|2024-10-31 08:42:40|177438.4|177348.4|177428|177338|177441.7|177351.7|177426.7|177336.7|13
1730364170000|2024-10-31 08:42:50|177428.7|177338.7|177434.5|177344.5|177435.9|177345.9|177428.7|177338.7|13
1730364180000|2024-10-31 08:43:00|177433.9|177343.9|177500.3|177410.3|177500.3|177410.3|177433.2|177343.2|16
1730364190000|2024-10-31 08:43:10|177502.3|177412.3|177513.2|177423.2|177513.2|177423.2|177497.3|177407.3|15
1730364200000|2024-10-31 08:43:20|177516.5|177426.5|177535.4|177445.4|177535.5|177445.5|177516.5|177426.5|20
1730364210000|2024-10-31 08:43:30|177536.5|177446.5|177542.8|177452.8|177544.4|177454.4|177536.3|177446.3|22
1730364220000|2024-10-31 08:43:40|177543|177453|177530.4|177440.4|177543|177453|177526.8|177436.8|22
1730364230000|2024-10-31 08:43:50|177530.5|177440.5|177530.4|177440.4|177530.7|177440.7|177529.2|177439.2|7
1730364240000|2024-10-31 08:44:00|177527.9|177437.9|177455.5|177365.5|177527.9|177437.9|177447.8|177357.8|21
1730364250000|2024-10-31 08:44:10|177449.8|177359.8|177462.4|177372.4|177463.9|177373.9|177449.8|177359.8|17
1730364260000|2024-10-31 08:44:20|177461.7|177371.7|177456.2|177366.2|177461.7|177371.7|177456.2|177366.2|8
1730364270000|2024-10-31 08:44:30|177455|177365|177437.8|177347.8|177455|177365|177437.8|177347.8|15
1730364280000|2024-10-31 08:44:40|177434.7|177344.7|177437.9|177347.9|177438.5|177348.5|177434.7|177344.7|9
1730364290000|2024-10-31 08:44:50|177436.4|177346.4|177424.2|177334.2|177436.8|177346.8|177424.2|177334.2|9
1730364300000|2024-10-31 08:45:00|177423.9|177333.9|177422.2|177332.2|177423.9|177333.9|177422.2|177332.2|6
1730364310000|2024-10-31 08:45:10|177421.5|177331.5|177426.2|177336.2|177426.2|177336.2|177421.5|177331.5|5
1730364320000|2024-10-31 08:45:20|177426.5|177336.5|177429.5|177339.5|177429.5|177339.5|177426.2|177336.2|6
1730364330000|2024-10-31 08:45:30|177430.2|177340.2|177421.5|177331.5|177430.4|177340.4|177421.5|177331.5|8
1730364340000|2024-10-31 08:45:40|177420.7|177330.7|177432.7|177342.7|177433.7|177343.7|177420.7|177330.7|13
1730364350000|2024-10-31 08:45:50|177434.2|177344.2|177448.3|177358.3|177450.3|177360.3|177434.2|177344.2|8
1730364360000|2024-10-31 08:46:00|177448.7|177358.7|177450|177360|177459|177369|177446.5|177356.5|16
1730364370000|2024-10-31 08:46:10|177449.7|177359.7|177443.7|177353.7|177454.2|177364.2|177438|177348|17
1730364380000|2024-10-31 08:46:20|177444|177354|177440.3|177350.3|177449.7|177359.7|177440.3|177350.3|16
1730364390000|2024-10-31 08:46:30|177441.4|177351.4|177439|177349|177443.8|177353.8|177437.7|177347.7|13
1730364400000|2024-10-31 08:46:40|177438.7|177348.7|177438.2|177348.2|177442.9|177352.9|177435.7|177345.7|19
1730364410000|2024-10-31 08:46:50|177438.9|177348.9|177439|177349|177447.7|177357.7|177438.9|177348.9|12
1730364420000|2024-10-31 08:47:00|177438.5|177348.5|177433.2|177343.2|177438.5|177348.5|177431|177341|10
1730364430000|2024-10-31 08:47:10|177433.9|177343.9|177425.5|177335.5|177433.9|177343.9|177425.5|177335.5|18
1730364440000|2024-10-31 08:47:20|177425.4|177335.4|177416|177326|177425.4|177335.4|177415.5|177325.5|7
1730364450000|2024-10-31 08:47:30|177416.2|177326.2|177414.7|177324.7|177416.2|177326.2|177414|177324|6
1730364460000|2024-10-31 08:47:40|177414.5|177324.5|177414.7|177324.7|177414.7|177324.7|177414.5|177324.5|2
1730364470000|2024-10-31 08:47:50|177416.9|177326.9|177445.5|177355.5|177450.5|177360.5|177416.9|177326.9|16
1730364480000|2024-10-31 08:48:00|177445.2|177355.2|177459.3|177369.3|177461.8|177371.8|177445.2|177355.2|24
1730364490000|2024-10-31 08:48:10|177459|177369|177462.7|177372.7|177467|177377|177458.7|177368.7|10
1730364500000|2024-10-31 08:48:20|177463.2|177373.2|177467|177377|177468.9|177378.9|177463.2|177373.2|19
1730364510000|2024-10-31 08:48:30|177467.7|177377.7|177464|177374|177467.7|177377.7|177462.7|177372.7|17
1730364520000|2024-10-31 08:48:40|177464.7|177374.7|177463.4|177373.4|177466.9|177376.9|177462.9|177372.9|10
1730364530000|2024-10-31 08:48:50|177463|177373|177465.4|177375.4|177465.7|177375.7|177458.7|177368.7|16
1730364540000|2024-10-31 08:49:00|177465.2|177375.2|177467|177377|177469|177379|177464.5|177374.5|14
1730364550000|2024-10-31 08:49:10|177465.2|177375.2|177454.5|177364.5|177465.9|177375.9|177453.5|177363.5|11
1730364560000|2024-10-31 08:49:20|177453.8|177363.8|177453|177363|177453.8|177363.8|177452.7|177362.7|9
1730364570000|2024-10-31 08:49:30|177454.7|177364.7|177456.7|177366.7|177459.7|177369.7|177454.7|177364.7|11
1730364580000|2024-10-31 08:49:40|177456.4|177366.4|177452.7|177362.7|177456.4|177366.4|177450.5|177360.5|12
1730364590000|2024-10-31 08:49:50|177455|177365|177452|177362|177455|177365|177452|177362|9
1730364600000|2024-10-31 08:50:00|177451.7|177361.7|177443|177353|177451.7|177361.7|177443|177353|11
1730364610000|2024-10-31 08:50:10|177442.4|177352.4|177433.7|177343.7|177442.4|177352.4|177433|177343|6
1730364620000|2024-10-31 08:50:20|177431.7|177341.7|177444.7|177354.7|177447.4|177357.4|177428.5|177338.5|17
1730364630000|2024-10-31 08:50:30|177445.9|177355.9|177442.7|177352.7|177446.5|177356.5|177440|177350|18
1730364640000|2024-10-31 08:50:40|177441.7|177351.7|177440.2|177350.2|177442|177352|177439.5|177349.5|9
1730364650000|2024-10-31 08:50:50|177442.7|177352.7|177439.5|177349.5|177449|177359|177439.5|177349.5|11
1730364660000|2024-10-31 08:51:00|177440.2|177350.2|177444|177354|177446.4|177356.4|177440|177350|7
1730364670000|2024-10-31 08:51:10|177443.4|177353.4|177441|177351|177443.4|177353.4|177438.3|177348.3|13
1730364680000|2024-10-31 08:51:20|177441.3|177351.3|177457.7|177367.7|177458|177368|177441.3|177351.3|9
1730364690000|2024-10-31 08:51:30|177458.4|177368.4|177455|177365|177463.4|177373.4|177454.7|177364.7|9
1730364700000|2024-10-31 08:51:40|177462.7|177372.7|177456.3|177366.3|177462.7|177372.7|177456.3|177366.3|5
1730364710000|2024-10-31 08:51:50|177457|177367|177460.4|177370.4|177463.7|177373.7|177457|177367|6
1730364720000|2024-10-31 08:52:00|177458.4|177368.4|177458.7|177368.7|177461|177371|177452|177362|10
1730364730000|2024-10-31 08:52:10|177459.4|177369.4|177455.5|177365.5|177459.4|177369.4|177454.4|177364.4|7
1730364740000|2024-10-31 08:52:20|177454.7|177364.7|177457.8|177367.8|177457.8|177367.8|177454.7|177364.7|4
1730364750000|2024-10-31 08:52:30|177460.2|177370.2|177459|177369|177464.5|177374.5|177457.5|177367.5|15
1730364760000|2024-10-31 08:52:40|177455.4|177365.4|177453|177363|177455.4|177365.4|177453|177363|8
1730364770000|2024-10-31 08:52:50|177454|177364|177436.4|177346.4|177457.8|177367.8|177430.4|177340.4|19
1730364780000|2024-10-31 08:53:00|177436.7|177346.7|177399.9|177309.9|177436.7|177346.7|177394.7|177304.7|19
1730364790000|2024-10-31 08:53:10|177396.2|177306.2|177406.5|177316.5|177408|177318|177395.2|177305.2|15
1730364800000|2024-10-31 08:53:20|177405.9|177315.9|177428.2|177338.2|177428.2|177338.2|177396.5|177306.5|14
1730364810000|2024-10-31 08:53:30|177428.8|177338.8|177439.4|177349.4|177439.5|177349.5|177426.7|177336.7|13
1730364820000|2024-10-31 08:53:40|177436|177346|177437.9|177347.9|177438.3|177348.3|177434.2|177344.2|13
1730364830000|2024-10-31 08:53:50|177437.5|177347.5|177444.2|177354.2|177446.4|177356.4|177437.5|177347.5|11
1730364840000|2024-10-31 08:54:00|177443.5|177353.5|177447.4|177357.4|177448|177358|177443.5|177353.5|5
1730364850000|2024-10-31 08:54:10|177446.5|177356.5|177441.4|177351.4|177446.5|177356.5|177441|177351|10
1730364860000|2024-10-31 08:54:20|177440.3|177350.3|177436.7|177346.7|177440.3|177350.3|177435.4|177345.4|11
1730364870000|2024-10-31 08:54:30|177437.3|177347.3|177434.5|177344.5|177439|177349|177434.5|177344.5|9
1730364880000|2024-10-31 08:54:40|177435.9|177345.9|177440.2|177350.2|177441.7|177351.7|177435.9|177345.9|8
1730364890000|2024-10-31 08:54:50|177440.4|177350.4|177433|177343|177440.4|177350.4|177433|177343|14
1730364900000|2024-10-31 08:55:00|177434.7|177344.7|177443|177353|177449.5|177359.5|177434.7|177344.7|18
1730364910000|2024-10-31 08:55:10|177443.7|177353.7|177447.4|177357.4|177448.7|177358.7|177441|177351|10
1730364920000|2024-10-31 08:55:20|177448|177358|177444|177354|177448.3|177358.3|177443.4|177353.4|8
1730364930000|2024-10-31 08:55:30|177443.4|177353.4|177437.9|177347.9|177444|177354|177436|177346|13
1730364940000|2024-10-31 08:55:40|177437.4|177347.4|177446.4|177356.4|177448.5|177358.5|177437.2|177347.2|13
1730364950000|2024-10-31 08:55:50|177444.9|177354.9|177450.7|177360.7|177451.7|177361.7|177444.9|177354.9|17
1730364960000|2024-10-31 08:56:00|177452|177362|177446|177356|177454.2|177364.2|177445|177355|12
1730364970000|2024-10-31 08:56:10|177447.7|177357.7|177447.5|177357.5|177449.7|177359.7|177447.3|177357.3|9
1730364980000|2024-10-31 08:56:20|177446.2|177356.2|177445.2|177355.2|177446.2|177356.2|177442|177352|15
1730364990000|2024-10-31 08:56:30|177442.8|177352.8|177439.9|177349.9|177444|177354|177438.9|177348.9|8
1730365000000|2024-10-31 08:56:40|177443|177353|177443|177353|177443|177353|177443|177353|1
1730365010000|2024-10-31 08:56:50|177444.4|177354.4|177444.8|177354.8|177446.8|177356.8|177441.5|177351.5|18
1730365020000|2024-10-31 08:57:00|177443|177353|177446.7|177356.7|177448.2|177358.2|177442.2|177352.2|14
1730365030000|2024-10-31 08:57:10|177447.4|177357.4|177452.9|177362.9|177452.9|177362.9|177447.4|177357.4|9
1730365040000|2024-10-31 08:57:20|177452.2|177362.2|177451.7|177361.7|177452.2|177362.2|177447.8|177357.8|8
1730365050000|2024-10-31 08:57:30|177450.4|177360.4|177411.3|177321.3|177450.4|177360.4|177409.3|177319.3|16
1730365060000|2024-10-31 08:57:40|177413.2|177323.2|177414.2|177324.2|177414.5|177324.5|177410.5|177320.5|7
1730365070000|2024-10-31 08:57:50|177414.3|177324.3|177427|177337|177428.9|177338.9|177414.3|177324.3|9
1730365080000|2024-10-31 08:58:00|177431|177341|177438.7|177348.7|177439.7|177349.7|177430.4|177340.4|8
1730365090000|2024-10-31 08:58:10|177436.8|177346.8|177436.8|177346.8|177436.8|177346.8|177432.3|177342.3|5
1730365100000|2024-10-31 08:58:20|177437.5|177347.5|177444.8|177354.8|177448.8|177358.8|177437.5|177347.5|8
1730365110000|2024-10-31 08:58:30|177441.4|177351.4|177451.7|177361.7|177457.5|177367.5|177441.4|177351.4|12
1730365120000|2024-10-31 08:58:40|177453.3|177363.3|177452.3|177362.3|177454.9|177364.9|177450.4|177360.4|15
1730365130000|2024-10-31 08:58:50|177453.5|177363.5|177456.8|177366.8|177464.5|177374.5|177452.9|177362.9|16
1730365140000|2024-10-31 08:59:00|177456.3|177366.3|177453.2|177363.2|177457|177367|177448.4|177358.4|22
1730365150000|2024-10-31 08:59:10|177448.2|177358.2|177463.4|177373.4|177463.4|177373.4|177448.2|177358.2|14
1730365160000|2024-10-31 08:59:20|177461.7|177371.7|177459.7|177369.7|177461.7|177371.7|177458.5|177368.5|11
1730365170000|2024-10-31 08:59:30|177460|177370|177457.5|177367.5|177460.2|177370.2|177457.5|177367.5|9
1730365180000|2024-10-31 08:59:40|177450.8|177360.8|177449.8|177359.8|177453.8|177363.8|177448.3|177358.3|6
1730365190000|2024-10-31 08:59:50|177449.3|177359.3|177454|177364|177454|177364|177445.9|177355.9|9
1730365200000|2024-10-31 09:00:00|177457.3|177367.3|177464.5|177374.5|177465.8|177375.8|177457.3|177367.3|11
1730365210000|2024-10-31 09:00:10|177464|177374|177457.5|177367.5|177465|177375|177457.5|177367.5|11
1730365220000|2024-10-31 09:00:20|177456|177366|177456.8|177366.8|177457.5|177367.5|177452.3|177362.3|14
1730365230000|2024-10-31 09:00:30|177464.3|177374.3|177517.5|177427.5|177526.3|177436.3|177464.3|177374.3|24
1730365240000|2024-10-31 09:00:40|177516|177426|177532.5|177442.5|177533.5|177443.5|177516|177426|19
1730365250000|2024-10-31 09:00:50|177529.5|177439.5|177544.5|177454.5|177545.5|177455.5|177522.8|177432.8|18
1730365260000|2024-10-31 09:01:00|177544.8|177454.8|177544.8|177454.8|177544.8|177454.8|177543.3|177453.3|4
1730365270000|2024-10-31 09:01:10|177544|177454|177544.8|177454.8|177545.3|177455.3|177544|177454|6
1730365280000|2024-10-31 09:01:20|177544.3|177454.3|177544.3|177454.3|177544.8|177454.8|177543.8|177453.8|7
1730365290000|2024-10-31 09:01:30|177544.8|177454.8|177544.5|177454.5|177545.3|177455.3|177543.8|177453.8|7
1730365300000|2024-10-31 09:01:40|177544|177454|177547.5|177457.5|177548.5|177458.5|177541.5|177451.5|10
1730365310000|2024-10-31 09:01:50|177547.3|177457.3|177547|177457|177547.5|177457.5|177547|177457|4
1730365320000|2024-10-31 09:02:00|177549.5|177459.5|177562|177472|177578.3|177488.3|177548|177458|13
1730365330000|2024-10-31 09:02:10|177566.7|177476.7|177561.8|177471.8|177566.7|177476.7|177558.5|177468.5|21
1730365340000|2024-10-31 09:02:20|177558|177468|177554.9|177464.9|177561.5|177471.5|177554.9|177464.9|17
1730365350000|2024-10-31 09:02:30|177555.5|177465.5|177553.5|177463.5|177559.8|177469.8|177551.5|177461.5|22
1730365360000|2024-10-31 09:02:40|177554.5|177464.5|177520.4|177430.4|177555.9|177465.9|177516.5|177426.5|22
1730365370000|2024-10-31 09:02:50|177519.3|177429.3|177509.8|177419.8|177519.5|177429.5|177509.8|177419.8|26
1730365380000|2024-10-31 09:03:00|177509|177419|177492.7|177402.7|177510|177420|177491|177401|13
1730365390000|2024-10-31 09:03:10|177492.3|177402.3|177496.4|177406.4|177496.7|177406.7|177492.3|177402.3|6
1730365400000|2024-10-31 09:03:20|177496|177406|177494.5|177404.5|177496.4|177406.4|177492.7|177402.7|8
1730365410000|2024-10-31 09:03:30|177492.2|177402.2|177447.4|177357.4|177492.2|177402.2|177447.4|177357.4|21
1730365420000|2024-10-31 09:03:40|177448.7|177358.7|177452.3|177362.3|177452.3|177362.3|177443.5|177353.5|17
1730365430000|2024-10-31 09:03:50|177452|177362|177450|177360|177453|177363|177449|177359|10
1730365440000|2024-10-31 09:04:00|177449.4|177359.4|177428.7|177338.7|177449.4|177359.4|177428.2|177338.2|23
1730365450000|2024-10-31 09:04:10|177430.2|177340.2|177432.8|177342.8|177434.4|177344.4|177429|177339|19
1730365460000|2024-10-31 09:04:20|177433|177343|177428.5|177338.5|177434.7|177344.7|177428.2|177338.2|11
1730365470000|2024-10-31 09:04:30|177430.2|177340.2|177432.2|177342.2|177436|177346|177428.7|177338.7|22
1730365480000|2024-10-31 09:04:40|177434|177344|177427.9|177337.9|177434|177344|177427.5|177337.5|20
1730365490000|2024-10-31 09:04:50|177428.5|177338.5|177433.2|177343.2|177433.4|177343.4|177426.2|177336.2|13
1730365500000|2024-10-31 09:05:00|177431.7|177341.7|177429.7|177339.7|177432.2|177342.2|177428.7|177338.7|7
1730365510000|2024-10-31 09:05:10|177428.4|177338.4|177430|177340|177431.5|177341.5|177427|177337|8
1730365520000|2024-10-31 09:05:20|177428.7|177338.7|177433.9|177343.9|177434|177344|177428.7|177338.7|7
1730365530000|2024-10-31 09:05:30|177431.7|177341.7|177421.5|177331.5|177431.7|177341.7|177419.2|177329.2|16
1730365550000|2024-10-31 09:05:50|177420.2|177330.2|177427|177337|177427|177337|177418.5|177328.5|14
1730365560000|2024-10-31 09:06:00|177428.9|177338.9|177428.5|177338.5|177432.2|177342.2|177427|177337|9
1730365570000|2024-10-31 09:06:10|177427.8|177337.8|177418|177328|177427.8|177337.8|177410.2|177320.2|9
1730365580000|2024-10-31 09:06:20|177417.7|177327.7|177415.8|177325.8|177418.3|177328.3|177413.2|177323.2|12
1730365590000|2024-10-31 09:06:30|177415.2|177325.2|177409.2|177319.2|177415.7|177325.7|177409.2|177319.2|11
1730365600000|2024-10-31 09:06:40|177407.9|177317.9|177348|177258|177408.5|177318.5|177348|177258|13
1730365610000|2024-10-31 09:06:50|177351.3|177261.3|177350|177260|177352.3|177262.3|177348.5|177258.5|17
1730365620000|2024-10-31 09:07:00|177351.3|177261.3|177352.8|177262.8|177352.8|177262.8|177351.3|177261.3|6
1730365630000|2024-10-31 09:07:10|177353|177263|177361.8|177271.8|177369.7|177279.7|177353|177263|16
1730365640000|2024-10-31 09:07:20|177364.8|177274.8|177359.8|177269.8|177367.5|177277.5|177358.8|177268.8|18
1730365650000|2024-10-31 09:07:30|177359.3|177269.3|177359.5|177269.5|177362.8|177272.8|177359.3|177269.3|10
1730365660000|2024-10-31 09:07:40|177362.5|177272.5|177363.3|177273.3|177365|177275|177359.5|177269.5|19
1730365670000|2024-10-31 09:07:50|177362.3|177272.3|177365|177275|177365.5|177275.5|177361.8|177271.8|10
1730365680000|2024-10-31 09:08:00|177364.5|177274.5|177357|177267|177364.5|177274.5|177357|177267|10
1730365690000|2024-10-31 09:08:10|177357.5|177267.5|177356.3|177266.3|177357.5|177267.5|177356.3|177266.3|3
1730365700000|2024-10-31 09:08:20|177358.3|177268.3|177363.3|177273.3|177367.8|177277.8|177358.3|177268.3|11
1730365710000|2024-10-31 09:08:30|177361.8|177271.8|177365|177275|177366.8|177276.8|177358|177268|18
1730365720000|2024-10-31 09:08:40|177364.5|177274.5|177363.5|177273.5|177368.5|177278.5|177363.5|177273.5|12
1730365730000|2024-10-31 09:08:50|177365.5|177275.5|177362|177272|177365.5|177275.5|177358.8|177268.8|11
1730365740000|2024-10-31 09:09:00|177361.8|177271.8|177378.8|177288.8|177382.9|177292.9|177358.5|177268.5|22
1730365750000|2024-10-31 09:09:10|177377.5|177287.5|177378.9|177288.9|177378.9|177288.9|177375.2|177285.2|16
1730365760000|2024-10-31 09:09:20|177379.5|177289.5|177374.5|177284.5|177380.5|177290.5|177374.5|177284.5|10
1730365770000|2024-10-31 09:09:30|177373.8|177283.8|177351.2|177261.2|177373.8|177283.8|177339.7|177249.7|14
1730365780000|2024-10-31 09:09:40|177352.7|177262.7|177352.9|177262.9|177353.5|177263.5|177350.5|177260.5|11
1730365790000|2024-10-31 09:09:50|177353.7|177263.7|177352.7|177262.7|177354.5|177264.5|177351.8|177261.8|10
1730365800000|2024-10-31 09:10:00|177351|177261|177367.2|177277.2|177367.2|177277.2|177346.8|177256.8|25
1730365810000|2024-10-31 09:10:10|177367.7|177277.7|177367.1|177277.1|177368.1|177278.1|177355.6|177265.6|20
1730365820000|2024-10-31 09:10:20|177363.8|177273.8|177364.8|177274.8|177366.8|177276.8|177355.4|177265.4|13
1730365830000|2024-10-31 09:10:30|177366.8|177276.8|177390.7|177300.7|177390.7|177300.7|177366.8|177276.8|6
1730365840000|2024-10-31 09:10:40|177375.9|177285.9|177375.9|177285.9|177375.9|177285.9|177370.4|177280.4|16
1730365850000|2024-10-31 09:10:50|177381.1|177291.1|177360.7|177270.7|177385.1|177295.1|177353|177263|12
1730365860000|2024-10-31 09:11:00|177366.7|177276.7|177364.2|177274.2|177366.7|177276.7|177356.5|177266.5|7
1730365870000|2024-10-31 09:11:10|177363.9|177273.9|177360.8|177270.8|177368.2|177278.2|177360.8|177270.8|5
1730365880000|2024-10-31 09:11:20|177362.5|177272.5|177364.9|177274.9|177369.2|177279.2|177361.2|177271.2|8
1730365890000|2024-10-31 09:11:30|177365.2|177275.2|177363.8|177273.8|177365.2|177275.2|177359.8|177269.8|9
1730365900000|2024-10-31 09:11:40|177361.2|177271.2|177367.2|177277.2|177367.2|177277.2|177361.2|177271.2|12
1730365910000|2024-10-31 09:11:50|177366.9|177276.9|177366.2|177276.2|177367.5|177277.5|177361.5|177271.5|11
1730365920000|2024-10-31 09:12:00|177366.8|177276.8|177365.5|177275.5|177369.5|177279.5|177365.5|177275.5|7
1730365930000|2024-10-31 09:12:10|177365.2|177275.2|177367.5|177277.5|177368.5|177278.5|177360.5|177270.5|12
1730365940000|2024-10-31 09:12:20|177360.8|177270.8|177360.9|177270.9|177364.2|177274.2|177359.2|177269.2|12
1730365950000|2024-10-31 09:12:30|177364.5|177274.5|177367.2|177277.2|177368.9|177278.9|177362.5|177272.5|7
1730365960000|2024-10-31 09:12:40|177363.5|177273.5|177430.4|177340.4|177436|177346|177363.5|177273.5|21
1730365970000|2024-10-31 09:12:50|177430.2|177340.2|177428.2|177338.2|177430.2|177340.2|177424.8|177334.8|5
1730365980000|2024-10-31 09:13:00|177430.5|177340.5|177427.2|177337.2|177432.2|177342.2|177422|177332|9
1730365990000|2024-10-31 09:13:10|177435.7|177345.7|177426|177336|177435.7|177345.7|177420.7|177330.7|14
1730366000000|2024-10-31 09:13:20|177426.7|177336.7|177422|177332|177431|177341|177422|177332|9
1730366010000|2024-10-31 09:13:30|177428.5|177338.5|177424.8|177334.8|177428.9|177338.9|177418.2|177328.2|7
1730366020000|2024-10-31 09:13:40|177426.5|177336.5|177404.8|177314.8|177427.5|177337.5|177403.2|177313.2|13
1730366030000|2024-10-31 09:13:50|177405.3|177315.3|177405.8|177315.8|177407.3|177317.3|177404.8|177314.8|11
1730366040000|2024-10-31 09:14:00|177406.3|177316.3|177410|177320|177410.3|177320.3|177406.3|177316.3|13
1730366050000|2024-10-31 09:14:10|177409.3|177319.3|177406.3|177316.3|177409.3|177319.3|177404.3|177314.3|13
1730366060000|2024-10-31 09:14:20|177406.8|177316.8|177405.8|177315.8|177406.8|177316.8|177405.8|177315.8|7
1730366070000|2024-10-31 09:14:30|177406.3|177316.3|177403.5|177313.5|177407.3|177317.3|177403.5|177313.5|7
1730366080000|2024-10-31 09:14:40|177401.8|177311.8|177405.8|177315.8|177405.8|177315.8|177401.8|177311.8|9
1730366090000|2024-10-31 09:14:50|177406.3|177316.3|177408.8|177318.8|177408.8|177318.8|177406.3|177316.3|9
1730366100000|2024-10-31 09:15:00|177409.8|177319.8|177412.8|177322.8|177415.8|177325.8|177408.3|177318.3|14
1730366110000|2024-10-31 09:15:10|177415|177325|177406.8|177316.8|177415.5|177325.5|177406.3|177316.3|7
1730366120000|2024-10-31 09:15:20|177407.3|177317.3|177411.8|177321.8|177413.5|177323.5|177407.3|177317.3|15
1730366130000|2024-10-31 09:15:30|177411.5|177321.5|177412.3|177322.3|177412.3|177322.3|177411.5|177321.5|5
1730366140000|2024-10-31 09:15:40|177414.5|177324.5|177413.8|177323.8|177415|177325|177413.8|177323.8|8
1730366150000|2024-10-31 09:15:50|177414.3|177324.3|177414|177324|177414.3|177324.3|177414|177324|2
1730366160000|2024-10-31 09:16:00|177412.3|177322.3|177407.3|177317.3|177412.3|177322.3|177407.3|177317.3|12
1730366170000|2024-10-31 09:16:10|177408.3|177318.3|177411.3|177321.3|177411.8|177321.8|177408.3|177318.3|3
1730366180000|2024-10-31 09:16:20|177410.8|177320.8|177416.3|177326.3|177416.5|177326.5|177410.8|177320.8|8
1730366190000|2024-10-31 09:16:30|177417|177327|177407.8|177317.8|177417|177327|177407.3|177317.3|8
1730366200000|2024-10-31 09:16:40|177404.8|177314.8|177405.8|177315.8|177405.8|177315.8|177404.8|177314.8|3
1730366210000|2024-10-31 09:16:50|177406.3|177316.3|177407.8|177317.8|177409.3|177319.3|177406.3|177316.3|4
1730366220000|2024-10-31 09:17:00|177407.3|177317.3|177407.3|177317.3|177407.8|177317.8|177406.5|177316.5|9
1730366230000|2024-10-31 09:17:10|177408.8|177318.8|177409.3|177319.3|177409.3|177319.3|177408.8|177318.8|2
1730366240000|2024-10-31 09:17:20|177408.5|177318.5|177411.8|177321.8|177411.8|177321.8|177408.5|177318.5|7
1730366250000|2024-10-31 09:17:30|177412.3|177322.3|177413.5|177323.5|177415.8|177325.8|177412.3|177322.3|5
1730366260000|2024-10-31 09:17:40|177416.8|177326.8|177409.5|177319.5|177417.8|177327.8|177409|177319|10
1730366270000|2024-10-31 09:17:50|177411.5|177321.5|177412.3|177322.3|177414.8|177324.8|177410|177320|8
1730366280000|2024-10-31 09:18:00|177412.5|177322.5|177415.5|177325.5|177415.8|177325.8|177408.3|177318.3|18
1730366290000|2024-10-31 09:18:10|177413.3|177323.3|177410|177320|177413.3|177323.3|177409|177319|9
1730366300000|2024-10-31 09:18:20|177409.8|177319.8|177455.2|177365.2|177457.9|177367.9|177409|177319|17
1730366310000|2024-10-31 09:18:30|177455.5|177365.5|177455|177365|177456|177366|177455|177365|6
1730366320000|2024-10-31 09:18:40|177455.5|177365.5|177455.5|177365.5|177456|177366|177455.5|177365.5|9
1730366330000|2024-10-31 09:18:50|177457|177367|177460.3|177370.3|177460.8|177370.8|177454.8|177364.8|10
1730366340000|2024-10-31 09:19:00|177461.3|177371.3|177464.5|177374.5|177464.5|177374.5|177461|177371|8
1730366350000|2024-10-31 09:19:10|177465.5|177375.5|177465.5|177375.5|177470.8|177380.8|177463.3|177373.3|11
1730366360000|2024-10-31 09:19:20|177466.8|177376.8|177466.5|177376.5|177468|177378|177465|177375|11
1730366370000|2024-10-31 09:19:30|177466|177376|177465.9|177375.9|177468.7|177378.7|177460.3|177370.3|18
1730366380000|2024-10-31 09:19:40|177466.5|177376.5|177487|177397|177488.8|177398.8|177466.5|177376.5|17
1730366390000|2024-10-31 09:19:50|177485.3|177395.3|177481.2|177391.2|177485.3|177395.3|177481.2|177391.2|14
1730366400000|2024-10-31 09:20:00|177480.5|177390.5|177474.4|177384.4|177480.5|177390.5|177474.2|177384.2|13
1730366410000|2024-10-31 09:20:10|177475|177385|177472.3|177382.3|177475.2|177385.2|177471.7|177381.7|9
1730366420000|2024-10-31 09:20:20|177473|177383|177432.5|177342.5|177474|177384|177432.5|177342.5|12
1730366430000|2024-10-31 09:20:30|177432.8|177342.8|177433.8|177343.8|177433.8|177343.8|177430.5|177340.5|17
1730366440000|2024-10-31 09:20:40|177434|177344|177433.5|177343.5|177434|177344|177429|177339|11
1730366450000|2024-10-31 09:20:50|177432.2|177342.2|177432|177342|177435.3|177345.3|177430|177340|21
1730366460000|2024-10-31 09:21:00|177433|177343|177435|177345|177435|177345|177433|177343|5
1730366470000|2024-10-31 09:21:10|177433|177343|177434.3|177344.3|177435.5|177345.5|177430.5|177340.5|9
1730366480000|2024-10-31 09:21:20|177432.5|177342.5|177433|177343|177433|177343|177432|177342|6
1730366490000|2024-10-31 09:21:30|177432.7|177342.7|177433.9|177343.9|177436|177346|177432.7|177342.7|8
1730366500000|2024-10-31 09:21:40|177433.5|177343.5|177437.4|177347.4|177437.8|177347.8|177433.3|177343.3|12
1730366510000|2024-10-31 09:21:50|177436.7|177346.7|177453.3|177363.3|177463.4|177373.4|177424.8|177334.8|18
1730366520000|2024-10-31 09:22:00|177456.3|177366.3|177462|177372|177462|177372|177454.5|177364.5|10
1730366530000|2024-10-31 09:22:10|177467.4|177377.4|177466|177376|177467.4|177377.4|177464.5|177374.5|8
1730366540000|2024-10-31 09:22:20|177464|177374|177470.8|177380.8|177470.8|177380.8|177464|177374|8
1730366550000|2024-10-31 09:22:30|177472.8|177382.8|177476.5|177386.5|177478|177388|177471.8|177381.8|14
1730366560000|2024-10-31 09:22:40|177475.5|177385.5|177477|177387|177479.3|177389.3|177474.8|177384.8|13
1730366570000|2024-10-31 09:22:50|177477.3|177387.3|177544|177454|177552.2|177462.2|177477.3|177387.3|14
1730366580000|2024-10-31 09:23:00|177540.7|177450.7|177538.5|177448.5|177545|177455|177537.8|177447.8|16
1730366590000|2024-10-31 09:23:10|177538.4|177448.4|177539.8|177449.8|177540.8|177450.8|177537|177447|8
1730366600000|2024-10-31 09:23:20|177531.8|177441.8|177538.9|177448.9|177540.2|177450.2|177531.8|177441.8|13
1730366610000|2024-10-31 09:23:30|177539|177449|177536.7|177446.7|177539.3|177449.3|177532.7|177442.7|12
1730366620000|2024-10-31 09:23:40|177528.4|177438.4|177515.4|177425.4|177528.4|177438.4|177515.4|177425.4|4
1730366630000|2024-10-31 09:23:50|177516.3|177426.3|177511.9|177421.9|177516.3|177426.3|177511.9|177421.9|5
1730366640000|2024-10-31 09:24:00|177513.5|177423.5|177514.8|177424.8|177515.3|177425.3|177512.4|177422.4|5
1730366650000|2024-10-31 09:24:10|177515.3|177425.3|177529|177439|177529|177439|177515.3|177425.3|6
1730366660000|2024-10-31 09:24:20|177528|177438|177530.8|177440.8|177532.3|177442.3|177528|177438|4
1730366670000|2024-10-31 09:24:30|177529.2|177439.2|177532|177442|177532.9|177442.9|177528.9|177438.9|8
1730366680000|2024-10-31 09:24:40|177529.5|177439.5|177527.5|177437.5|177529.5|177439.5|177522.5|177432.5|7
1730366690000|2024-10-31 09:24:50|177529.4|177439.4|177527.9|177437.9|177529.4|177439.4|177527.2|177437.2|4
1730366700000|2024-10-31 09:25:00|177526.9|177436.9|177548.9|177458.9|177548.9|177458.9|177526.9|177436.9|19
1730366710000|2024-10-31 09:25:10|177540.4|177450.4|177615.7|177485.7|177630.7|177532.9|177540.4|177450.4|15
1730366720000|2024-10-31 09:25:20|177618.7|177488.7|177621.9|177491.9|177627.5|177497.5|177616.7|177486.7|19
1730366730000|2024-10-31 09:25:30|177622.2|177492.2|177620.9|177490.9|177623.2|177493.2|177617.2|177487.2|12
1730366740000|2024-10-31 09:25:40|177620.5|177490.5|177621.5|177491.5|177621.5|177491.5|177616.2|177486.2|5
1730366750000|2024-10-31 09:25:50|177596|177506|177604.1|177514.1|177604.1|177514.1|177591.7|177501.7|16
1730366760000|2024-10-31 09:26:00|177609.1|177519.1|177619.5|177529.5|177624.4|177534.4|177601.9|177511.9|12
1730366770000|2024-10-31 09:26:10|177619.7|177529.7|177623.7|177533.7|177626.5|177536.5|177611.4|177521.4|21
1730366780000|2024-10-31 09:26:20|177623.4|177533.4|177624.8|177534.8|177624.8|177534.8|177615.8|177525.8|10
1730366790000|2024-10-31 09:26:30|177623.5|177533.5|177592|177502|177623.5|177533.5|177591.8|177501.8|14
1730366800000|2024-10-31 09:26:40|177592.2|177502.2|177583.2|177493.2|177595|177505|177583.2|177493.2|16
1730366810000|2024-10-31 09:26:50|177585|177495|177589.2|177499.2|177592.3|177502.3|177583.3|177493.3|13
1730366820000|2024-10-31 09:27:00|177588.9|177498.9|177588.2|177498.2|177588.9|177498.9|177588.2|177498.2|2
1730366830000|2024-10-31 09:27:10|177586.9|177496.9|177592.3|177502.3|177600|177510|177586.9|177496.9|16
1730366840000|2024-10-31 09:27:20|177590.7|177500.7|177589.7|177499.7|177591.4|177501.4|177589.4|177499.4|5
1730366850000|2024-10-31 09:27:30|177591.5|177501.5|177594.2|177504.2|177599|177509|177590.4|177500.4|16
1730366860000|2024-10-31 09:27:40|177589.9|177499.9|177583.5|177493.5|177596.8|177506.8|177583.5|177493.5|20
1730366870000|2024-10-31 09:27:50|177582.9|177492.9|177582.7|177492.7|177585|177495|177582.4|177492.4|10
1730366880000|2024-10-31 09:28:00|177585.5|177495.5|177582.5|177492.5|177585.5|177495.5|177582.5|177492.5|4
1730366890000|2024-10-31 09:28:10|177587.3|177497.3|177595.9|177505.9|177596.2|177506.2|177587.3|177497.3|7
1730366900000|2024-10-31 09:28:20|177591.5|177501.5|177579.3|177489.3|177593|177503|177573.5|177483.5|15
1730366910000|2024-10-31 09:28:30|177579|177489|177574.4|177484.4|177579|177489|177568.7|177478.7|24
1730366920000|2024-10-31 09:28:40|177576|177486|177574|177484|177576.3|177486.3|177568.5|177478.5|9
1730366930000|2024-10-31 09:28:50|177574.3|177484.3|177571|177481|177574.3|177484.3|177571|177481|4
1730366940000|2024-10-31 09:29:00|177570|177480|177560|177470|177570|177480|177558.3|177468.3|10
1730366950000|2024-10-31 09:29:10|177556.5|177466.5|177530.9|177440.9|177558.3|177468.3|177526|177436|11
1730366960000|2024-10-31 09:29:20|177532.8|177442.8|177529.8|177439.8|177532.9|177442.9|177526.8|177436.8|12
1730366970000|2024-10-31 09:29:30|177529.5|177439.5|177544.3|177454.3|177544.3|177454.3|177529.5|177439.5|7
1730366980000|2024-10-31 09:29:40|177547.5|177457.5|177550.8|177460.8|177554.3|177464.3|177546.3|177456.3|9
1730366990000|2024-10-31 09:29:50|177550.3|177460.3|177543.5|177453.5|177551.2|177461.2|177543.5|177453.5|13
1730367000000|2024-10-31 09:30:00|177546.8|177456.8|177542.9|177452.9|177551.5|177461.5|177539|177449|12
1730367010000|2024-10-31 09:30:10|177543.5|177453.5|177543.5|177453.5|177547.3|177457.3|177541.5|177451.5|11
1730367020000|2024-10-31 09:30:20|177544|177454|177561.9|177471.9|177563.2|177473.2|177544|177454|13
1730367030000|2024-10-31 09:30:30|177559.5|177469.5|177561.5|177471.5|177561.7|177471.7|177557.7|177467.7|8
1730367040000|2024-10-31 09:30:40|177562.2|177472.2|177569.9|177479.9|177569.9|177479.9|177562.2|177472.2|11
1730367050000|2024-10-31 09:30:50|177565.9|177475.9|177577|177487|177577|177487|177563.4|177473.4|10
1730367060000|2024-10-31 09:31:00|177575|177485|177546.2|177456.2|177593.5|177503.5|177543.3|177453.3|18
1730367070000|2024-10-31 09:31:10|177546.4|177456.4|177542.8|177452.8|177546.4|177456.4|177537|177447|27
1730367080000|2024-10-31 09:31:20|177544.3|177454.3|177537.5|177447.5|177544.3|177454.3|177537.5|177447.5|4
1730367090000|2024-10-31 09:31:30|177536.9|177446.9|177541|177451|177541.3|177451.3|177536.9|177446.9|12
1730367100000|2024-10-31 09:31:40|177540.3|177450.3|177539|177449|177541.5|177451.5|177536.3|177446.3|17
1730367110000|2024-10-31 09:31:50|177539.5|177449.5|177543|177453|177545.8|177455.8|177539.3|177449.3|15
1730367120000|2024-10-31 09:32:00|177542.8|177452.8|177544.8|177454.8|177548.8|177458.8|177542.5|177452.5|13
1730367130000|2024-10-31 09:32:10|177545.3|177455.3|177577.8|177487.8|177581.7|177491.7|177543.5|177453.5|9
1730367140000|2024-10-31 09:32:20|177578.2|177488.2|177579|177489|177580.5|177490.5|177575.2|177485.2|16
1730367150000|2024-10-31 09:32:30|177580|177490|177579.7|177489.7|177584.4|177494.4|177577.7|177487.7|7
1730367160000|2024-10-31 09:32:40|177582.2|177492.2|177583.7|177493.7|177586.5|177496.5|177582.2|177492.2|5
1730367170000|2024-10-31 09:32:50|177584.4|177494.4|177577.5|177487.5|177584.4|177494.4|177577.2|177487.2|9
1730367180000|2024-10-31 09:33:00|177580.5|177490.5|177580.5|177490.5|177580.5|177490.5|177580.5|177490.5|1
1730367190000|2024-10-31 09:33:10|177581.2|177491.2|177573.4|177483.4|177581.2|177491.2|177573.4|177483.4|10
1730367200000|2024-10-31 09:33:20|177573.2|177483.2|177583.5|177493.5|177583.5|177493.5|177570.7|177480.7|13
1730367210000|2024-10-31 09:33:30|177583.8|177493.8|177581.2|177491.2|177585.5|177495.5|177580.5|177490.5|16
1730367220000|2024-10-31 09:33:40|177580.9|177490.9|177578|177488|177580.9|177490.9|177577.2|177487.2|7
1730367230000|2024-10-31 09:33:50|177578.5|177488.5|177582.2|177492.2|177582.2|177492.2|177578.5|177488.5|4
1730367240000|2024-10-31 09:34:00|177580.5|177490.5|177583|177493|177583|177493|177579.9|177489.9|7
1730367250000|2024-10-31 09:34:10|177582.9|177492.9|177578.7|177488.7|177582.9|177492.9|177576.5|177486.5|14
1730367260000|2024-10-31 09:34:20|177577.4|177487.4|177583.5|177493.5|177583.9|177493.9|177577.4|177487.4|10
1730367270000|2024-10-31 09:34:30|177584.2|177494.2|177580.7|177490.7|177584.2|177494.2|177579.7|177489.7|8
1730367280000|2024-10-31 09:34:40|177580.9|177490.9|177581.2|177491.2|177581.2|177491.2|177580.9|177490.9|2
1730367290000|2024-10-31 09:34:50|177578|177488|177576|177486|177578|177488|177576|177486|6
1730367300000|2024-10-31 09:35:00|177577|177487|177557.2|177467.2|177579|177489|177555.7|177465.7|20
1730367310000|2024-10-31 09:35:10|177557|177467|177546.5|177456.5|177557|177467|177546.5|177456.5|10
1730367320000|2024-10-31 09:35:20|177546.2|177456.2|177507.4|177417.4|177546.2|177456.2|177507|177417|8
1730367330000|2024-10-31 09:35:30|177507.3|177417.3|177502.7|177412.7|177507.3|177417.3|177501.4|177411.4|9
1730367340000|2024-10-31 09:35:40|177503|177413|177502.7|177412.7|177504.2|177414.2|177502.5|177412.5|10
1730367350000|2024-10-31 09:35:50|177502|177412|177508.7|177418.7|177514.4|177424.4|177502|177412|22
1730367360000|2024-10-31 09:36:00|177505.9|177415.9|177509|177419|177511.5|177421.5|177505.4|177415.4|7
1730367370000|2024-10-31 09:36:10|177508.3|177418.3|177510.4|177420.4|177512.9|177422.9|177503|177413|20
1730367380000|2024-10-31 09:36:20|177510.2|177420.2|177509.7|177419.7|177511.8|177421.8|177507.2|177417.2|8
1730367390000|2024-10-31 09:36:30|177509.5|177419.5|177504|177414|177509.5|177419.5|177504|177414|6
1730367400000|2024-10-31 09:36:40|177503.9|177413.9|177505.2|177415.2|177510.4|177420.4|177503.9|177413.9|13
1730367410000|2024-10-31 09:36:50|177505|177415|177493.5|177403.5|177505.9|177415.9|177465.7|177375.7|27
1730367420000|2024-10-31 09:37:00|177494.5|177404.5|177494.2|177404.2|177496|177406|177492.7|177402.7|12
1730367430000|2024-10-31 09:37:10|177495.5|177405.5|177514.4|177424.4|177514.4|177424.4|177491.9|177401.9|19
1730367440000|2024-10-31 09:37:20|177513|177423|177535|177445|177535|177445|177513|177423|22
1730367450000|2024-10-31 09:37:30|177535.7|177445.7|177540.7|177450.7|177541.5|177451.5|177534.4|177444.4|15
1730367460000|2024-10-31 09:37:40|177541.7|177451.7|177519.4|177429.4|177542.8|177452.8|177519.4|177429.4|9
1730367470000|2024-10-31 09:37:50|177520|177430|177558.9|177468.9|177559.3|177469.3|177500.3|177410.3|25
1730367480000|2024-10-31 09:38:00|177560.9|177470.9|177583|177493|177583.4|177493.4|177560.9|177470.9|21
1730367490000|2024-10-31 09:38:10|177584|177494|177585.7|177495.7|177588.7|177498.7|177584|177494|8
1730367500000|2024-10-31 09:38:20|177585|177495|177585.5|177495.5|177585.7|177495.7|177583.7|177493.7|5
1730367510000|2024-10-31 09:38:30|177585.7|177495.7|177589.4|177499.4|177589.4|177499.4|177585|177495|9
1730367520000|2024-10-31 09:38:40|177588|177498|177585|177495|177588|177498|177582.3|177492.3|15
1730367530000|2024-10-31 09:38:50|177585.7|177495.7|177592.8|177502.8|177593|177503|177585|177495|14
1730367540000|2024-10-31 09:39:00|177593|177503|177594|177504|177594.3|177504.3|177591.8|177501.8|15
1730367550000|2024-10-31 09:39:10|177593.8|177503.8|177592.5|177502.5|177593.8|177503.8|177591.5|177501.5|14
1730367560000|2024-10-31 09:39:20|177592.8|177502.8|177589|177499|177593|177503|177588.4|177498.4|16
1730367570000|2024-10-31 09:39:30|177588.4|177498.4|177592.3|177502.3|177592.3|177502.3|177585.5|177495.5|18
1730367580000|2024-10-31 09:39:40|177593|177503|177506.5|177416.5|177593|177503|177505.2|177415.2|25
1730367590000|2024-10-31 09:39:50|177506.7|177416.7|177523.3|177433.3|177523.8|177433.8|177506.7|177416.7|24
1730367600000|2024-10-31 09:40:00|177521.5|177431.5|177524.8|177434.8|177532.5|177442.5|177520.2|177430.2|28
1730367610000|2024-10-31 09:40:10|177523.3|177433.3|177525.9|177435.9|177533.9|177443.9|177523.3|177433.3|25
1730367620000|2024-10-31 09:40:20|177553.8|177463.8|177576.5|177486.5|177579.4|177489.4|177553|177463|22
1730367630000|2024-10-31 09:40:30|177576.2|177486.2|177573.5|177483.5|177576.2|177486.2|177569.9|177479.9|15
1730367640000|2024-10-31 09:40:40|177574.2|177484.2|177573.9|177483.9|177579|177489|177572.2|177482.2|16
1730367650000|2024-10-31 09:40:50|177574.9|177484.9|177576.9|177486.9|177576.9|177486.9|177572.5|177482.5|22
1730367660000|2024-10-31 09:41:00|177578.2|177488.2|177570.7|177480.7|177578.2|177488.2|177568.7|177478.7|22
1730367670000|2024-10-31 09:41:10|177569.2|177479.2|177576.7|177486.7|177576.7|177486.7|177568.5|177478.5|6
1730367680000|2024-10-31 09:41:20|177579|177489|177573.2|177483.2|177579.9|177489.9|177573.2|177483.2|9
1730367690000|2024-10-31 09:41:30|177573.8|177483.8|177578.4|177488.4|177578.4|177488.4|177573.8|177483.8|9
1730367700000|2024-10-31 09:41:40|177577.7|177487.7|177560|177470|177577.7|177487.7|177557.4|177467.4|18
1730367710000|2024-10-31 09:41:50|177560.7|177470.7|177559|177469|177561.7|177471.7|177557.9|177467.9|10
1730367720000|2024-10-31 09:42:00|177559.2|177469.2|177559.9|177469.9|177562.7|177472.7|177558.7|177468.7|8
1730367730000|2024-10-31 09:42:10|177559.5|177469.5|177498|177408|177559.5|177469.5|177497.9|177407.9|16
1730367740000|2024-10-31 09:42:20|177497.7|177407.7|177498.5|177408.5|177500.9|177410.9|177497.4|177407.4|13
1730367750000|2024-10-31 09:42:30|177498.2|177408.2|177490.5|177400.5|177498.5|177408.5|177490.5|177400.5|12
1730367760000|2024-10-31 09:42:40|177487.3|177397.3|177447.8|177357.8|177487.3|177397.3|177447.8|177357.8|17
1730367770000|2024-10-31 09:42:50|177448.2|177358.2|177435.9|177345.9|177450.9|177360.9|177435.9|177345.9|12
1730367780000|2024-10-31 09:43:00|177434|177344|177432.2|177342.2|177437|177347|177425|177335|16
1730367790000|2024-10-31 09:43:10|177432.9|177342.9|177426.3|177336.3|177433.7|177343.7|177421.3|177331.3|8
1730367800000|2024-10-31 09:43:20|177429.2|177339.2|177426.2|177336.2|177429.2|177339.2|177423.4|177333.4|7
1730367810000|2024-10-31 09:43:30|177429.8|177339.8|177432.9|177342.9|177434.8|177344.8|177428.5|177338.5|15
1730367820000|2024-10-31 09:43:40|177433|177343|177432.8|177342.8|177436.3|177346.3|177427.4|177337.4|14
1730367830000|2024-10-31 09:43:50|177434.7|177344.7|177436.7|177346.7|177439|177349|177434.7|177344.7|14
1730367840000|2024-10-31 09:44:00|177433.4|177343.4|177437.7|177347.7|177441.5|177351.5|177433.4|177343.4|15
1730367850000|2024-10-31 09:44:10|177436.7|177346.7|177437.4|177347.4|177437.7|177347.7|177436.4|177346.4|8
1730367860000|2024-10-31 09:44:20|177439.4|177349.4|177440|177350|177446.2|177356.2|177437.5|177347.5|16
1730367870000|2024-10-31 09:44:30|177441.9|177351.9|177436.2|177346.2|177448.5|177358.5|177436.2|177346.2|14
1730367880000|2024-10-31 09:44:40|177436.5|177346.5|177440.2|177350.2|177442.7|177352.7|177436.5|177346.5|16
1730367890000|2024-10-31 09:44:50|177439.7|177349.7|177438.2|177348.2|177444.3|177354.3|177438.2|177348.2|19
1730367900000|2024-10-31 09:45:00|177437.9|177347.9|177438|177348|177441.7|177351.7|177436.8|177346.8|21
1730367910000|2024-10-31 09:45:10|177437|177347|177445|177355|177445|177355|177436.2|177346.2|15
1730367920000|2024-10-31 09:45:20|177444.9|177354.9|177444.7|177354.7|177444.9|177354.9|177441.5|177351.5|10
1730367930000|2024-10-31 09:45:30|177442.5|177352.5|177449.4|177359.4|177452.7|177362.7|177441.7|177351.7|18
1730367940000|2024-10-31 09:45:40|177449.2|177359.2|177451.4|177361.4|177451.7|177361.7|177447|177357|15
1730367950000|2024-10-31 09:45:50|177451.5|177361.5|177468.2|177338.2|177474.7|177366.3|177451.2|177338.2|10
1730367960000|2024-10-31 09:46:00|177466.7|177336.7|177477.6|177347.6|177478|177348|177465.3|177335.3|10
1730367970000|2024-10-31 09:46:10|177477.3|177347.3|177475.6|177345.6|177479.3|177349.3|177475|177345|5
1730367980000|2024-10-31 09:46:20|177480.6|177350.6|177479.2|177349.2|177480.6|177350.6|177477.3|177347.3|6
1730367990000|2024-10-31 09:46:30|177483.6|177353.6|177473.7|177343.7|177483.6|177353.6|177473.7|177343.7|3
1730368000000|2024-10-31 09:46:40|177474.2|177344.2|177473.8|177343.8|177477.7|177347.7|177473.1|177343.1|8
1730368010000|2024-10-31 09:46:50|177473.1|177343.1|177473.8|177343.8|177473.8|177343.8|177473.1|177343.1|2
1730368020000|2024-10-31 09:47:00|177477.8|177347.8|177475.1|177345.1|177478.1|177348.1|177475.1|177345.1|3
1730368040000|2024-10-31 09:47:20|177474.8|177344.8|177474.8|177344.8|177475.1|177345.1|177473.4|177343.4|5
1730368060000|2024-10-31 09:47:40|177479.8|177349.8|177491.7|177401.7|177514.5|177424.5|177479.8|177349.8|22
1730368070000|2024-10-31 09:47:50|177497|177407|177515.9|177425.9|177516.7|177426.7|177495.8|177405.8|22
1730368080000|2024-10-31 09:48:00|177515.5|177425.5|177516.9|177426.9|177516.9|177426.9|177514.5|177424.5|21
1730368090000|2024-10-31 09:48:10|177515|177425|177513.7|177423.7|177522.2|177432.2|177509.8|177419.8|19
1730368100000|2024-10-31 09:48:20|177511|177421|177505.7|177415.7|177511|177421|177504.9|177414.9|14
1730368110000|2024-10-31 09:48:30|177506.7|177416.7|177448.8|177358.8|177506.7|177416.7|177445.8|177355.8|18
1730368120000|2024-10-31 09:48:40|177450.7|177360.7|177444.7|177354.7|177450.7|177360.7|177435.8|177345.8|14
1730368130000|2024-10-31 09:48:50|177429.5|177339.5|177402|177312|177429.5|177339.5|177402|177312|24
1730368140000|2024-10-31 09:49:00|177402.7|177312.7|177393|177303|177402.7|177312.7|177393|177303|18
1730368150000|2024-10-31 09:49:10|177392.3|177302.3|177382.2|177292.2|177393.2|177303.2|177381.9|177291.9|14
1730368160000|2024-10-31 09:49:20|177382.9|177292.9|177366.5|177276.5|177385.2|177295.2|177365.7|177275.7|8
1730368170000|2024-10-31 09:49:30|177367.2|177277.2|177368.4|177278.4|177368.4|177278.4|177364.9|177274.9|6
1730368180000|2024-10-31 09:49:40|177365|177275|177368|177278|177368|177278|177365|177275|3
1730368190000|2024-10-31 09:49:50|177365.2|177275.2|177368.4|177278.4|177368.4|177278.4|177365.2|177275.2|3
1730368200000|2024-10-31 09:50:00|177370.7|177280.7|177367.7|177277.7|177370.7|177280.7|177367.7|177277.7|2
1730368210000|2024-10-31 09:50:10|177368.7|177278.7|177368.4|177278.4|177368.7|177278.7|177368.4|177278.4|2
1730368220000|2024-10-31 09:50:20|177368|177278|177368|177278|177368|177278|177368|177278|1
1730368230000|2024-10-31 09:50:30|177362.4|177272.4|177364.5|177274.5|177369.7|177279.7|177362.4|177272.4|6
1730368240000|2024-10-31 09:50:40|177362.4|177272.4|177368.4|177278.4|177371|177281|177362.4|177272.4|15
1730368250000|2024-10-31 09:50:50|177373.5|177283.5|177367.3|177277.3|177373.5|177283.5|177365.4|177275.4|5
1730368260000|2024-10-31 09:51:00|177365.8|177275.8|177365.8|177275.8|177365.8|177275.8|177365.8|177275.8|1
1730368270000|2024-10-31 09:51:10|177366.2|177276.2|177362.9|177272.9|177366.2|177276.2|177362.9|177272.9|4
1730368280000|2024-10-31 09:51:20|177364.4|177274.4|177361.2|177271.2|177370|177280|177357.4|177267.4|9
1730368290000|2024-10-31 09:51:30|177361.5|177271.5|177364.3|177274.3|177367.5|177277.5|177361.5|177271.5|6
1730368300000|2024-10-31 09:51:40|177366|177276|177363.3|177273.3|177366|177276|177360.7|177270.7|5
1730368310000|2024-10-31 09:51:50|177368.7|177278.7|177389|177299|177391|177301|177367.7|177277.7|13
1730368320000|2024-10-31 09:52:00|177390|177300|177425.2|177335.2|177425.4|177335.4|177387.9|177297.9|20
1730368330000|2024-10-31 09:52:10|177424.5|177334.5|177430.7|177340.7|177432|177342|177424.5|177334.5|8
1730368340000|2024-10-31 09:52:20|177430|177340|177435|177345|177435.8|177345.8|177430|177340|15
1730368350000|2024-10-31 09:52:30|177434.4|177344.4|177435.4|177345.4|177437.7|177347.7|177433.4|177343.4|12
1730368360000|2024-10-31 09:52:40|177433.9|177343.9|177439.5|177349.5|177440.4|177350.4|177433.9|177343.9|10
1730368370000|2024-10-31 09:52:50|177439.2|177349.2|177426.9|177336.9|177440.2|177350.2|177426.9|177336.9|21
1730368380000|2024-10-31 09:53:00|177425.5|177335.5|177419|177329|177425.9|177335.9|177414.8|177324.8|15
1730368390000|2024-10-31 09:53:10|177417.5|177327.5|177419.5|177329.5|177419.5|177329.5|177417.5|177327.5|5
1730368400000|2024-10-31 09:53:20|177419|177329|177419.2|177329.2|177420.8|177330.8|177417.2|177327.2|15
1730368410000|2024-10-31 09:53:30|177420.2|177330.2|177430|177340|177433.9|177343.9|177420.2|177330.2|16
1730368420000|2024-10-31 09:53:40|177429.7|177339.7|177421.7|177331.7|177431|177341|177421.7|177331.7|14
1730368430000|2024-10-31 09:53:50|177422|177332|177419.8|177329.8|177422.4|177332.4|177416.7|177326.7|12
1730368440000|2024-10-31 09:54:00|177421.5|177331.5|177424.2|177334.2|177424.4|177334.4|177420.2|177330.2|11
1730368450000|2024-10-31 09:54:10|177422.9|177332.9|177425.7|177335.7|177425.7|177335.7|177422|177332|11
1730368460000|2024-10-31 09:54:20|177425.5|177335.5|177436.4|177346.4|177436.4|177346.4|177421.3|177331.3|19
1730368470000|2024-10-31 09:54:30|177442.5|177352.5|177447|177357|177447.9|177357.9|177441.4|177351.4|15
1730368480000|2024-10-31 09:54:40|177446.7|177356.7|177451|177361|177451|177361|177446.7|177356.7|11
1730368490000|2024-10-31 09:54:50|177449.5|177359.5|177447.9|177357.9|177452.4|177362.4|177444.8|177354.8|15
1730368500000|2024-10-31 09:55:00|177449.5|177359.5|177451.2|177361.2|177452.2|177362.2|177449.5|177359.5|14
1730368510000|2024-10-31 09:55:10|177450.5|177360.5|177430|177340|177450.5|177360.5|177429.2|177339.2|21
1730368520000|2024-10-31 09:55:20|177433|177343|177432.5|177342.5|177433.7|177343.7|177432.3|177342.3|9
1730368530000|2024-10-31 09:55:30|177431.2|177341.2|177442|177352|177442|177352|177430.2|177340.2|18
1730368540000|2024-10-31 09:55:40|177442.2|177352.2|177442|177352|177444|177354|177440|177350|12
1730368550000|2024-10-31 09:55:50|177442.7|177352.7|177434.7|177344.7|177450.2|177360.2|177430.9|177340.9|17
1730368560000|2024-10-31 09:56:00|177430|177340|177432.7|177342.7|177433.9|177343.9|177429.8|177339.8|16
1730368570000|2024-10-31 09:56:10|177431.9|177341.9|177428.4|177338.4|177432.5|177342.5|177428.4|177338.4|16
1730368580000|2024-10-31 09:56:20|177430.4|177340.4|177425|177335|177430.4|177340.4|177423.7|177333.7|11
1730368590000|2024-10-31 09:56:30|177424.7|177334.7|177419.4|177329.4|177425.4|177335.4|177418|177328|7
1730368600000|2024-10-31 09:56:40|177418|177328|177421.4|177331.4|177423.4|177333.4|177417.4|177327.4|10
1730368610000|2024-10-31 09:56:50|177421.7|177331.7|177421.7|177331.7|177423.4|177333.4|177421|177331|9
1730368620000|2024-10-31 09:57:00|177422|177332|177429.8|177339.8|177432.8|177342.8|177422|177332|16
1730368630000|2024-10-31 09:57:10|177430|177340|177432.4|177342.4|177432.5|177342.5|177428.5|177338.5|5
1730368640000|2024-10-31 09:57:20|177430.2|177340.2|177429.7|177339.7|177431.9|177341.9|177428.2|177338.2|8
1730368650000|2024-10-31 09:57:30|177433|177343|177411.7|177321.7|177433|177343|177408.8|177318.8|19
1730368660000|2024-10-31 09:57:40|177410.7|177320.7|177409.5|177319.5|177410.7|177320.7|177408.5|177318.5|5
1730368670000|2024-10-31 09:57:50|177406.8|177316.8|177406.7|177316.7|177408.8|177318.8|177405|177315|11
1730368680000|2024-10-31 09:58:00|177407.7|177317.7|177402.5|177312.5|177407.7|177317.7|177399.2|177309.2|11
1730368690000|2024-10-31 09:58:10|177402.9|177312.9|177401.5|177311.5|177402.9|177312.9|177401.5|177311.5|4
1730368700000|2024-10-31 09:58:20|177402.5|177312.5|177404.9|177314.9|177407.2|177317.2|177401.5|177311.5|14
1730368710000|2024-10-31 09:58:30|177406.5|177316.5|177409|177319|177409|177319|177404.9|177314.9|9
1730368720000|2024-10-31 09:58:40|177408.7|177318.7|177405.8|177315.8|177415.7|177325.7|177404.2|177314.2|8
1730368730000|2024-10-31 09:58:50|177402.4|177312.4|177403.2|177313.2|177404.5|177314.5|177402.4|177312.4|5
1730368740000|2024-10-31 09:59:00|177404.8|177314.8|177402.7|177312.7|177404.8|177314.8|177399.5|177309.5|7
1730368750000|2024-10-31 09:59:10|177397.4|177307.4|177398|177308|177398|177308|177396.7|177306.7|3
1730368760000|2024-10-31 09:59:20|177398.7|177308.7|177394.7|177304.7|177399.3|177309.3|177393.4|177303.4|7
1730368770000|2024-10-31 09:59:30|177397|177307|177395.4|177305.4|177397|177307|177395.4|177305.4|3
1730368780000|2024-10-31 09:59:40|177394|177304|177394.9|177304.9|177396.3|177306.3|177393.2|177303.2|8
1730368790000|2024-10-31 09:59:50|177395.5|177305.5|177395.2|177305.2|177398.2|177308.2|177395.2|177305.2|5
1730368800000|2024-10-31 10:00:00|177347.5|177257.5|177359.5|177269.5|177361.7|177271.7|177335|177245|29
1730368810000|2024-10-31 10:00:10|177361.2|177271.2|177363.2|177273.2|177363.5|177273.5|177354.2|177264.2|22
1730368820000|2024-10-31 10:00:20|177363.8|177273.8|177360.2|177270.2|177364.2|177274.2|177357.5|177267.5|12
1730368830000|2024-10-31 10:00:30|177361.2|177271.2|177382|177292|177384.8|177294.8|177360.2|177270.2|20
1730368840000|2024-10-31 10:00:40|177382.7|177292.7|177393|177303|177393.2|177303.2|177382.7|177292.7|13
1730368850000|2024-10-31 10:00:50|177394|177304|177392|177302|177399|177309|177390.5|177300.5|18
1730368860000|2024-10-31 10:01:00|177390.7|177300.7|177388|177298|177393.7|177303.7|177387.8|177297.8|16
1730368870000|2024-10-31 10:01:10|177387|177297|177385.5|177295.5|177387.3|177297.3|177385.4|177295.4|6
1730368880000|2024-10-31 10:01:20|177385.4|177295.4|177385.3|177295.3|177385.7|177295.7|177385.3|177295.3|3
1730368890000|2024-10-31 10:01:30|177384.7|177294.7|177348.4|177258.4|177386.7|177296.7|177340.4|177250.4|19
1730368900000|2024-10-31 10:01:40|177344.4|177254.4|177339.5|177249.5|177344.4|177254.4|177332.7|177242.7|22
1730368910000|2024-10-31 10:01:50|177338.8|177248.8|177344.4|177254.4|177347.5|177257.5|177338.7|177248.7|17
1730368920000|2024-10-31 10:02:00|177339.2|177249.2|177354.8|177264.8|177354.9|177264.9|177337.9|177247.9|17
1730368930000|2024-10-31 10:02:10|177354.2|177264.2|177351.5|177261.5|177354.2|177264.2|177351.5|177261.5|7
1730368940000|2024-10-31 10:02:20|177352.7|177262.7|177345.4|177255.4|177354.7|177264.7|177326|177236|14
1730368950000|2024-10-31 10:02:30|177348.8|177258.8|177341|177251|177350.3|177260.3|177341|177251|22
1730368960000|2024-10-31 10:02:40|177335.7|177245.7|177344.7|177254.7|177348.3|177258.3|177335.7|177245.7|15
1730368970000|2024-10-31 10:02:50|177346|177256|177339|177249|177348.4|177258.4|177338.4|177248.4|14
1730368980000|2024-10-31 10:03:00|177344.3|177254.3|177326.8|177236.8|177345.2|177255.2|177305.2|177215.2|21
1730368990000|2024-10-31 10:03:10|177326.3|177236.3|177256.7|177166.7|177327.3|177237.3|177256.5|177166.5|15
1730369000000|2024-10-31 10:03:20|177256.5|177166.5|177255.3|177165.3|177259.2|177169.2|177251.5|177161.5|7
1730369010000|2024-10-31 10:03:30|177253.5|177163.5|177260.4|177170.4|177269|177179|177253.4|177163.4|20
1730369020000|2024-10-31 10:03:40|177259.5|177169.5|177263|177173|177263|177173|177257.9|177167.9|13
1730369030000|2024-10-31 10:03:50|177256.4|177166.4|177253.2|177163.2|177256.4|177166.4|177250.5|177160.5|16
1730369040000|2024-10-31 10:04:00|177253.4|177163.4|177262|177172|177262|177172|177253.4|177163.4|15
1730369050000|2024-10-31 10:04:10|177262.4|177172.4|177258.4|177168.4|177263|177173|177254.5|177164.5|19
1730369060000|2024-10-31 10:04:20|177260|177170|177275.2|177185.2|177281.5|177191.5|177252|177162|25
1730369070000|2024-10-31 10:04:30|177273.9|177183.9|177293|177203|177293.5|177203.5|177273.9|177183.9|19
1730369080000|2024-10-31 10:04:40|177293.7|177203.7|177313.8|177223.8|177315.9|177225.9|177292.4|177202.4|20
1730369090000|2024-10-31 10:04:50|177314.4|177224.4|177335.7|177245.7|177340.7|177250.7|177309.7|177219.7|27
1730369100000|2024-10-31 10:05:00|177345.4|177255.4|177380.7|177250.7|177383.9|177267|177339.7|177247|28
1730369110000|2024-10-31 10:05:10|177377|177247|177389.4|177259.4|177390.2|177260.2|177377|177247|26
1730369120000|2024-10-31 10:05:20|177386.8|177256.8|177384.3|177254.3|177391.4|177261.4|177376.7|177246.7|16
1730369130000|2024-10-31 10:05:30|177384|177254|177348.7|177258.7|177386.5|177263|177342.4|177238.7|14
1730369140000|2024-10-31 10:05:40|177344.7|177254.7|177347.5|177257.5|177348.2|177258.2|177344.7|177254.7|4
1730369150000|2024-10-31 10:05:50|177347.9|177257.9|177348|177258|177348|177258|177347.9|177257.9|2
1730369160000|2024-10-31 10:06:00|177352.4|177262.4|177349.3|177259.3|177356.7|177266.7|177349.3|177259.3|7
1730369170000|2024-10-31 10:06:10|177348.5|177258.5|177345|177255|177348.5|177258.5|177342.3|177252.3|4
1730369180000|2024-10-31 10:06:20|177345.5|177255.5|177358.5|177268.5|177358.5|177268.5|177345.5|177255.5|6
1730369190000|2024-10-31 10:06:30|177358.3|177268.3|177362.5|177272.5|177362.5|177272.5|177357.8|177267.8|9
1730369200000|2024-10-31 10:06:40|177363.2|177273.2|177376.8|177286.8|177376.8|177286.8|177355.5|177265.5|18
1730369210000|2024-10-31 10:06:50|177374.3|177284.3|177367.5|177277.5|177374.3|177284.3|177365|177275|9
1730369220000|2024-10-31 10:07:00|177365.8|177275.8|177384.8|177294.8|177385.4|177295.4|177359.9|177269.9|16
1730369230000|2024-10-31 10:07:10|177391.3|177301.3|177387.2|177297.2|177392.8|177302.8|177387.2|177297.2|5
1730369240000|2024-10-31 10:07:20|177390.9|177300.9|177356.5|177266.5|177390.9|177300.9|177355.5|177265.5|18
1730369250000|2024-10-31 10:07:30|177355.8|177265.8|177321.5|177231.5|177355.8|177265.8|177317.4|177227.4|20
1730369260000|2024-10-31 10:07:40|177321.2|177231.2|177325.4|177235.4|177326.7|177236.7|177321|177231|11
1730369270000|2024-10-31 10:07:50|177325|177235|177312.5|177222.5|177325|177235|177311.4|177221.4|13
1730369280000|2024-10-31 10:08:00|177311.8|177221.8|177312.2|177222.2|177312.2|177222.2|177307.5|177217.5|11
1730369290000|2024-10-31 10:08:10|177310.8|177220.8|177310.4|177220.4|177312.7|177222.7|177310.2|177220.2|10
1730369300000|2024-10-31 10:08:20|177309|177219|177312.4|177222.4|177312.4|177222.4|177306.7|177216.7|16
1730369310000|2024-10-31 10:08:30|177312.2|177222.2|177310.5|177220.5|177314.2|177224.2|177310.5|177220.5|7
1730369320000|2024-10-31 10:08:40|177308.5|177218.5|177308|177218|177315|177225|177307|177217|15
1730369330000|2024-10-31 10:08:50|177308.4|177218.4|177307.2|177217.2|177312|177222|177306.3|177216.3|13
1730369340000|2024-10-31 10:09:00|177305.2|177215.2|177286.4|177196.4|177306.5|177216.5|177284.7|177194.7|10
1730369350000|2024-10-31 10:09:10|177288.4|177198.4|177285.4|177195.4|177288.4|177198.4|177283.5|177193.5|7
1730369360000|2024-10-31 10:09:20|177285|177195|177282.5|177192.5|177285.4|177195.4|177280.2|177190.2|19
1730369370000|2024-10-31 10:09:30|177282.9|177192.9|177270.2|177180.2|177283.2|177193.2|177270.2|177180.2|7
1730369380000|2024-10-31 10:09:40|177272|177182|177268.2|177178.2|177272.7|177182.7|177267.8|177177.8|9
1730369390000|2024-10-31 10:09:50|177267.8|177177.8|177289.7|177199.7|177291|177201|177267.8|177177.8|17
1730369400000|2024-10-31 10:10:00|177291|177201|177321|177231|177323|177233|177291|177201|10
1730369410000|2024-10-31 10:10:10|177320.4|177230.4|177319.7|177229.7|177321|177231|177318|177228|9
1730369420000|2024-10-31 10:10:20|177320|177230|177337.2|177247.2|177337.9|177247.9|177320|177230|14
1730369430000|2024-10-31 10:10:30|177339.2|177249.2|177339.7|177249.7|177339.7|177249.7|177339.2|177249.2|5
1730369440000|2024-10-31 10:10:40|177343.4|177253.4|177357.2|177267.2|177357.2|177267.2|177343.4|177253.4|6
1730369450000|2024-10-31 10:10:50|177352.5|177262.5|177362.5|177272.5|177364.9|177274.9|177352.5|177262.5|12
1730369460000|2024-10-31 10:11:00|177362.2|177272.2|177363.2|177273.2|177366.2|177276.2|177360.4|177270.4|8
1730369470000|2024-10-31 10:11:10|177364.9|177274.9|177365.7|177275.7|177367.9|177277.9|177363.7|177273.7|9
1730369480000|2024-10-31 10:11:20|177365|177275|177357.5|177267.5|177365.2|177275.2|177355.9|177265.9|12
1730369490000|2024-10-31 10:11:30|177357.7|177267.7|177346.2|177256.2|177357.7|177267.7|177341.7|177251.7|18
1730369500000|2024-10-31 10:11:40|177345.5|177255.5|177345.9|177255.9|177350.2|177260.2|177340.4|177250.4|14
1730369510000|2024-10-31 10:11:50|177347.2|177257.2|177349.2|177259.2|177350|177260|177345.9|177255.9|11
1730369520000|2024-10-31 10:12:00|177348.9|177258.9|177349.2|177259.2|177354.3|177264.3|177345.2|177255.2|14
1730369530000|2024-10-31 10:12:10|177348.5|177258.5|177361.5|177271.5|177361.5|177271.5|177348.5|177258.5|20
1730369540000|2024-10-31 10:12:20|177359.5|177269.5|177359.2|177269.2|177360.7|177270.7|177358.5|177268.5|5
1730369550000|2024-10-31 10:12:30|177358.5|177268.5|177347.5|177257.5|177358.9|177268.9|177347.5|177257.5|12
1730369560000|2024-10-31 10:12:40|177347.2|177257.2|177344.5|177254.5|177350.5|177260.5|177344.5|177254.5|14
1730369570000|2024-10-31 10:12:50|177345.2|177255.2|177352.4|177262.4|177352.4|177262.4|177342.4|177252.4|15
1730369580000|2024-10-31 10:13:00|177353|177263|177355.4|177265.4|177356|177266|177348.8|177258.8|13
1730369590000|2024-10-31 10:13:10|177358.4|177268.4|177356|177266|177360|177270|177356|177266|8
1730369600000|2024-10-31 10:13:20|177354.4|177264.4|177374.5|177244.5|177383.4|177265.7|177352.4|177236.2|12
1730369610000|2024-10-31 10:13:30|177370.5|177240.5|177388.3|177258.3|177396|177266|177369.8|177239.8|8
1730369620000|2024-10-31 10:13:40|177390|177260|177366.5|177236.5|177390|177260|177363.8|177233.8|14
1730369630000|2024-10-31 10:13:50|177362.5|177232.5|177363.5|177233.5|177364.5|177234.5|177360.1|177230.1|6
1730369640000|2024-10-31 10:14:00|177359.8|177229.8|177359.1|177229.1|177359.8|177229.8|177353.5|177223.5|5
1730369650000|2024-10-31 10:14:10|177355.1|177225.1|177336.3|177206.3|177361.1|177231.1|177328.3|177198.3|12
1730369660000|2024-10-31 10:14:20|177337.9|177207.9|177334.9|177204.9|177338.3|177208.3|177334.9|177204.9|4
1730369670000|2024-10-31 10:14:30|177330.9|177200.9|177333.9|177203.9|177333.9|177203.9|177330.9|177200.9|2
1730369680000|2024-10-31 10:14:40|177336.9|177206.9|177336.3|177206.3|177336.9|177206.9|177332.9|177202.9|3
1730369690000|2024-10-31 10:14:50|177334.9|177204.9|177331.3|177201.3|177334.9|177204.9|177327.9|177197.9|6
1730369700000|2024-10-31 10:15:00|177326.9|177196.9|177332.3|177202.3|177333.3|177203.3|177326.9|177196.9|7
1730369710000|2024-10-31 10:15:10|177326.9|177196.9|177264.8|177174.8|177329.9|177199.9|177258.6|177168.6|11
1730369720000|2024-10-31 10:15:20|177248.9|177158.9|177254.4|177124.4|177258.1|177158.9|177239.3|177121.4|6
1730369730000|2024-10-31 10:15:30|177250.1|177120.1|177230.4|177140.4|177251.1|177140.4|177230.4|177117.4|7
1730369740000|2024-10-31 10:15:40|177229.4|177139.4|177234|177144|177236|177146|177229.4|177139.4|6
1730369750000|2024-10-31 10:15:50|177236.3|177146.3|177241|177151|177241.7|177151.7|177232|177142|17
1730369760000|2024-10-31 10:16:00|177240.7|177150.7|177247.3|177157.3|177249.6|177159.6|177236.2|177146.2|13
1730369770000|2024-10-31 10:16:10|177264.7|177134.7|177264.7|177134.7|177271|177141|177264.7|177134.7|10
1730369780000|2024-10-31 10:16:20|177267|177137|177271.5|177141.5|177274.5|177144.5|177267|177137|7
1730369790000|2024-10-31 10:16:30|177252.5|177162.5|177251.5|177161.5|177257|177167|177240.8|177150.8|8
1730369800000|2024-10-31 10:16:40|177243|177153|177268.5|177178.5|177279|177189|177243|177153|12
1730369810000|2024-10-31 10:16:50|177272.5|177182.5|177295.1|177165.1|177296.7|177193|177272.5|177159.7|13
1730369820000|2024-10-31 10:17:00|177300.4|177170.4|177297.1|177167.1|177300.4|177170.4|177297.1|177167.1|2
1730369830000|2024-10-31 10:17:10|177299|177169|177294|177164|177299|177169|177293.3|177163.3|4
1730369850000|2024-10-31 10:17:30|177292|177162|177287.3|177157.3|177292|177162|177280.6|177150.6|6
1730369860000|2024-10-31 10:17:40|177268.6|177138.6|177242|177152|177272.3|177152|177238|177123.9|14
1730369870000|2024-10-31 10:17:50|177240.5|177150.5|177241|177151|177242.5|177152.5|177239|177149|8
1730369880000|2024-10-31 10:18:00|177240|177150|177243.5|177153.5|177243.5|177153.5|177239.5|177149.5|8
1730369890000|2024-10-31 10:18:10|177243|177153|177247.4|177157.4|177249.4|177159.4|177236.5|177146.5|12
1730369900000|2024-10-31 10:18:20|177246.7|177156.7|177239|177149|177252|177162|177229|177139|10
1730369910000|2024-10-31 10:18:30|177236.9|177146.9|177236.2|177146.2|177242.4|177152.4|177232.2|177142.2|11
1730369920000|2024-10-31 10:18:40|177231.9|177141.9|177234.5|177144.5|177238.5|177148.5|177231.9|177141.9|5
1730369930000|2024-10-31 10:18:50|177232.2|177142.2|177188.1|177098.1|177237.8|177147.8|177179|177089|14
1730369940000|2024-10-31 10:19:00|177190.8|177100.8|177162.2|177072.2|177194.2|177104.2|177153.7|177063.7|24
1730369950000|2024-10-31 10:19:10|177162.4|177072.4|177156.8|177066.8|177162.4|177072.4|177148.7|177058.7|25
1730369960000|2024-10-31 10:19:20|177156.5|177066.5|177158.9|177068.9|177161.5|177071.5|177154.8|177064.8|19
1730369970000|2024-10-31 10:19:30|177161.2|177071.2|177161.2|177071.2|177162.5|177072.5|177154.2|177064.2|23
1730369980000|2024-10-31 10:19:40|177154.5|177064.5|177160.5|177070.5|177161.8|177071.8|177154.5|177064.5|14
1730369990000|2024-10-31 10:19:50|177155.9|177065.9|177160.5|177070.5|177161|177071|177153.5|177063.5|18
1730370000000|2024-10-31 10:20:00|177160.9|177070.9|177158|177068|177161.5|177071.5|177152.5|177062.5|18
1730370010000|2024-10-31 10:20:10|177154|177064|177155.9|177065.9|177160.5|177070.5|177153.9|177063.9|17
1730370020000|2024-10-31 10:20:20|177159|177069|177158.5|177068.5|177162.8|177072.8|177152.9|177062.9|17
1730370030000|2024-10-31 10:20:30|177160.9|177070.9|177154.7|177064.7|177162.4|177072.4|177149.5|177059.5|14
1730370040000|2024-10-31 10:20:40|177146.5|177056.5|177149|177059|177156.4|177066.4|177146.5|177056.5|16
1730370050000|2024-10-31 10:20:50|177152.5|177062.5|177149.7|177059.7|177157.7|177067.7|177149.7|177059.7|15
1730370060000|2024-10-31 10:21:00|177133.9|177043.9|177098.7|177008.7|177133.9|177043.9|177091.9|177001.9|33
1730370070000|2024-10-31 10:21:10|177096.3|177006.3|177090.7|177000.7|177096.7|177006.7|177090.2|177000.2|23
1730370080000|2024-10-31 10:21:20|177090.2|177000.2|177089.4|176999.4|177091.2|177001.2|177089.4|176999.4|13
1730370090000|2024-10-31 10:21:30|177092|177002|177091.5|177001.5|177092|177002|177089|176999|15
1730370100000|2024-10-31 10:21:40|177091.4|177001.4|177078.5|176988.5|177093|177003|177078.2|176988.2|24
1730370110000|2024-10-31 10:21:50|177077.7|176987.7|177077.2|176987.2|177079.5|176989.5|177077|176987|10
1730370120000|2024-10-31 10:22:00|177077.9|176987.9|177065.7|176975.7|177079.7|176989.7|177065.7|176975.7|17
1730370130000|2024-10-31 10:22:10|177066.2|176976.2|177055.2|176965.2|177066.2|176976.2|177054.8|176964.8|10
1730370140000|2024-10-31 10:22:20|177054.5|176964.5|177055|176965|177059.5|176969.5|177043.5|176953.5|14
1730370150000|2024-10-31 10:22:30|177054.5|176964.5|177041.8|176951.8|177054.5|176964.5|177041.8|176951.8|12
1730370160000|2024-10-31 10:22:40|177042|176952|177026.8|176936.8|177042|176952|177026.5|176936.5|6
1730370170000|2024-10-31 10:22:50|177027|176937|177027.8|176937.8|177027.8|176937.8|177027|176937|4
1730370180000|2024-10-31 10:23:00|177067.4|176977.4|177100.3|177010.3|177100.5|177010.5|177067.4|176977.4|22
1730370190000|2024-10-31 10:23:10|177100.5|177010.5|177093.7|177003.7|177101.7|177011.7|177092.4|177002.4|18
1730370200000|2024-10-31 10:23:20|177093.9|177003.9|177087.2|176997.2|177094.3|177004.3|177087.2|176997.2|12
1730370210000|2024-10-31 10:23:30|177085.5|176995.5|177090.7|177000.7|177091.3|177001.3|177085.2|176995.2|15
1730370220000|2024-10-31 10:23:40|177088.7|176998.7|177060.8|176970.8|177096.2|177006.2|177055.9|176965.9|13
1730370230000|2024-10-31 10:23:50|177061.5|176971.5|177046.5|176956.5|177066|176976|177046.5|176956.5|15
1730370240000|2024-10-31 10:24:00|177046.8|176956.8|177042.3|176952.3|177046.8|176956.8|177039.5|176949.5|10
1730370250000|2024-10-31 10:24:10|177041.8|176951.8|177053|176963|177053|176963|177041|176951|12
1730370260000|2024-10-31 10:24:20|177054|176964|177063.8|176973.8|177065.4|176975.4|177054|176964|11
1730370270000|2024-10-31 10:24:30|177065.7|176975.7|177080|176990|177080|176990|177063.8|176973.8|11
1730370280000|2024-10-31 10:24:40|177080.7|176990.7|177100.8|177010.8|177100.8|177010.8|177080.7|176990.7|10
1730370290000|2024-10-31 10:24:50|177081|176991|177081.3|176991.3|177081.8|176991.8|177079.5|176989.5|8
1730370300000|2024-10-31 10:25:00|177079.5|176989.5|177046.5|176956.5|177079.5|176989.5|177043.8|176953.8|11
1730370310000|2024-10-31 10:25:10|177045.8|176955.8|177045.8|176955.8|177045.8|176955.8|177045.8|176955.8|1
1730370320000|2024-10-31 10:25:20|177044.3|176954.3|177047.3|176957.3|177047.3|176957.3|177044.3|176954.3|7
1730370330000|2024-10-31 10:25:30|177047.2|176957.2|177047.8|176957.8|177051.5|176961.5|177047.2|176957.2|7
1730370340000|2024-10-31 10:25:40|177048.3|176958.3|177044|176954|177049.4|176959.4|177044|176954|13
1730370350000|2024-10-31 10:25:50|177042|176952|177002.5|176912.5|177042|176952|177001.2|176911.2|20
1730370360000|2024-10-31 10:26:00|177004.5|176914.5|177001|176911|177005.9|176915.9|177000.3|176910.3|10
1730370370000|2024-10-31 10:26:10|177005.7|176915.7|177003.4|176913.4|177005.7|176915.7|177000.9|176910.9|8
1730370380000|2024-10-31 10:26:20|177002.7|176912.7|177002.7|176912.7|177003.4|176913.4|177002.7|176912.7|3
1730370390000|2024-10-31 10:26:30|177003.4|176913.4|177000|176910|177003.4|176913.4|176998.3|176908.3|3
1730370400000|2024-10-31 10:26:40|176997.8|176907.8|177001.2|176911.2|177001.2|176911.2|176997.8|176907.8|4
1730370410000|2024-10-31 10:26:50|176999.3|176909.3|176997.4|176907.4|176999.3|176909.3|176995|176905|10
1730370420000|2024-10-31 10:27:00|176998|176908|177000.9|176910.9|177000.9|176910.9|176998|176908|3
1730370430000|2024-10-31 10:27:10|177002.5|176912.5|176968.7|176878.7|177005.4|176915.4|176968.7|176878.7|11
1730370440000|2024-10-31 10:27:20|176968.5|176878.5|176958.2|176868.2|176968.5|176878.5|176953.5|176863.5|21
1730370450000|2024-10-31 10:27:30|176957.5|176867.5|176958|176868|176958.7|176868.7|176954.5|176864.5|12
1730370460000|2024-10-31 10:27:40|176958.2|176868.2|176975.2|176885.2|176975.2|176885.2|176955.7|176865.7|14
1730370470000|2024-10-31 10:27:50|176973.7|176883.7|176992.2|176902.2|176993.4|176903.4|176973.7|176883.7|9
1730370480000|2024-10-31 10:28:00|176990.2|176900.2|176989.5|176899.5|176990.9|176900.9|176989.5|176899.5|6
1730370490000|2024-10-31 10:28:10|176990.2|176900.2|176987.5|176897.5|176991.8|176901.8|176987.5|176897.5|5
1730370500000|2024-10-31 10:28:20|176989|176899|176994.3|176904.3|176998.7|176908.7|176989|176899|8
1730370510000|2024-10-31 10:28:30|176996.3|176906.3|177027.5|176937.5|177028|176938|176996.3|176906.3|15
1730370520000|2024-10-31 10:28:40|177031.2|176941.2|177043.5|176953.5|177044.2|176954.2|177031.2|176941.2|11
1730370530000|2024-10-31 10:28:50|177042.8|176952.8|177062.5|176972.5|177063.4|176973.4|177042.8|176952.8|16
1730370540000|2024-10-31 10:29:00|177063.8|176973.8|177052.4|176962.4|177063.8|176973.8|177052.4|176962.4|5
1730370550000|2024-10-31 10:29:10|177052|176962|177050.9|176960.9|177052|176962|177049|176959|7
1730370560000|2024-10-31 10:29:20|177050.2|176960.2|177061.2|176971.2|177062.9|176972.9|177050.2|176960.2|16
1730370570000|2024-10-31 10:29:30|177050.5|176960.5|177050.2|176960.2|177050.5|176960.5|177048.9|176958.9|4
1730370580000|2024-10-31 10:29:40|177050.9|176960.9|177050.7|176960.7|177051.7|176961.7|177047.2|176957.2|12
1730370590000|2024-10-31 10:29:50|177051.3|176961.3|177046.5|176956.5|177051.3|176961.3|177042|176952|13
1730370600000|2024-10-31 10:30:00|177046.2|176956.2|177064.8|176974.8|177064.8|176974.8|177043.4|176953.4|19
1730370610000|2024-10-31 10:30:10|177066.7|176976.7|177077.4|176987.4|177079.5|176989.5|177065.4|176975.4|19
1730370620000|2024-10-31 10:30:20|177078|176988|177078.7|176988.7|177082.5|176992.5|177071.9|176981.9|31
1730370630000|2024-10-31 10:30:30|177078|176988|177099.5|177009.5|177102.4|177012.4|177076.5|176986.5|27
1730370640000|2024-10-31 10:30:40|177093.7|177003.7|177104.7|177014.7|177122|177032|177093.4|177003.4|18
1730370650000|2024-10-31 10:30:50|177113.3|177023.3|177112|177022|177113.3|177023.3|177103.3|177013.3|16
1730370660000|2024-10-31 10:31:00|177108.7|177018.7|177110.4|177020.4|177111.4|177021.4|177108.4|177018.4|17
1730370670000|2024-10-31 10:31:10|177107.3|177017.3|177117|177027|177117|177027|177107.3|177017.3|12
1730370680000|2024-10-31 10:31:20|177116.7|177026.7|177118.5|177028.5|177118.5|177028.5|177113.9|177023.9|12
1730370690000|2024-10-31 10:31:30|177119.5|177029.5|177156|177066|177159|177069|177112.2|177022.2|13
1730370700000|2024-10-31 10:31:40|177155|177065|177151.7|177061.7|177155|177065|177148.8|177058.8|15
1730370710000|2024-10-31 10:31:50|177152|177062|177165.2|177075.2|177167|177077|177152|177062|14
1730370720000|2024-10-31 10:32:00|177166.9|177076.9|177108.4|177018.4|177170|177080|177108.4|177018.4|23
1730370730000|2024-10-31 10:32:10|177109|177019|177110.7|177020.7|177110.7|177020.7|177103|177013|12
1730370740000|2024-10-31 10:32:20|177110.5|177020.5|177110.2|177020.2|177112.5|177022.5|177110.2|177020.2|9
1730370750000|2024-10-31 10:32:30|177115.2|177025.2|177107.9|177017.9|177115.9|177025.9|177101|177011|14
1730370760000|2024-10-31 10:32:40|177108.5|177018.5|177119.5|177029.5|177119.7|177029.7|177107|177017|15
1730370770000|2024-10-31 10:32:50|177122.9|177032.9|177120.7|177030.7|177124|177034|177117.5|177027.5|12
1730370780000|2024-10-31 10:33:00|177121.3|177031.3|177128.2|177038.2|177131.2|177041.2|177121.3|177031.3|13
1730370790000|2024-10-31 10:33:10|177129.7|177039.7|177145.3|177055.3|177147.2|177057.2|177129.7|177039.7|15
1730370800000|2024-10-31 10:33:20|177146.7|177056.7|177144.4|177054.4|177147.7|177057.7|177144|177054|7
1730370810000|2024-10-31 10:33:30|177145.5|177055.5|177147.4|177057.4|177148.3|177058.3|177145.5|177055.5|7
1730370820000|2024-10-31 10:33:40|177145.4|177055.4|177141|177051|177146.7|177056.7|177135.2|177045.2|6
1730370830000|2024-10-31 10:33:50|177141.7|177051.7|177146.5|177056.5|177147.9|177057.9|177141.7|177051.7|14
1730370840000|2024-10-31 10:34:00|177144.8|177054.8|177144|177054|177146.5|177056.5|177144|177054|6
1730370850000|2024-10-31 10:34:10|177142.3|177052.3|177142|177052|177142.3|177052.3|177142|177052|2
1730370860000|2024-10-31 10:34:20|177141.4|177051.4|177133.5|177043.5|177141.4|177051.4|177130.2|177040.2|9
1730370870000|2024-10-31 10:34:30|177133.2|177043.2|177133.5|177043.5|177134.3|177044.3|177133.2|177043.2|6
1730370880000|2024-10-31 10:34:40|177133.9|177043.9|177143.3|177053.3|177145.8|177055.8|177133.9|177043.9|13
1730370890000|2024-10-31 10:34:50|177144.9|177054.9|177153.8|177063.8|177157.2|177067.2|177144.9|177054.9|15
1730370900000|2024-10-31 10:35:00|177154.5|177064.5|177157.9|177067.9|177157.9|177067.9|177153.8|177063.8|9
1730370910000|2024-10-31 10:35:10|177158.5|177068.5|177159.9|177069.9|177159.9|177069.9|177158.5|177068.5|2
1730370920000|2024-10-31 10:35:20|177158.5|177068.5|177154.4|177064.4|177158.9|177068.9|177154.2|177064.2|5
1730370930000|2024-10-31 10:35:30|177153.7|177063.7|177158.9|177068.9|177158.9|177068.9|177152.4|177062.4|10
1730370940000|2024-10-31 10:35:40|177159.5|177069.5|177158.2|177068.2|177160.2|177070.2|177158.2|177068.2|3
1730370950000|2024-10-31 10:35:50|177159.5|177069.5|177161.2|177071.2|177161.2|177071.2|177159.5|177069.5|4
1730370960000|2024-10-31 10:36:00|177161.8|177071.8|177162.2|177072.2|177163.3|177073.3|177161.8|177071.8|4
1730370970000|2024-10-31 10:36:10|177162.8|177072.8|177162.9|177072.9|177162.9|177072.9|177162.2|177072.2|3
1730370980000|2024-10-31 10:36:20|177163.3|177073.3|177167.4|177077.4|177167.4|177077.4|177163.3|177073.3|7
1730370990000|2024-10-31 10:36:30|177168.5|177078.5|177166|177076|177169.5|177079.5|177165.8|177075.8|6
1730371000000|2024-10-31 10:36:40|177166.5|177076.5|177168|177078|177170.5|177080.5|177166.5|177076.5|3
1730371020000|2024-10-31 10:37:00|177167.8|177077.8|177166.5|177076.5|177167.8|177077.8|177166.5|177076.5|6
1730371030000|2024-10-31 10:37:10|177166.8|177076.8|177165.7|177075.7|177166.8|177076.8|177165|177075|5
1730371040000|2024-10-31 10:37:20|177165.4|177075.4|177165|177075|177166.3|177076.3|177165|177075|4
1730371050000|2024-10-31 10:37:30|177164.7|177074.7|177164|177074|177164.7|177074.7|177162.5|177072.5|7
1730371060000|2024-10-31 10:37:40|177164.9|177074.9|177164.9|177074.9|177164.9|177074.9|177164.9|177074.9|1
1730371080000|2024-10-31 10:38:00|177164.5|177074.5|177163.5|177073.5|177164.5|177074.5|177163.5|177073.5|3
1730371090000|2024-10-31 10:38:10|177162.9|177072.9|177164.5|177074.5|177165.5|177075.5|177162.9|177072.9|5
1730371100000|2024-10-31 10:38:20|177162.9|177072.9|177163.2|177073.2|177163.4|177073.4|177162.9|177072.9|4
1730371110000|2024-10-31 10:38:30|177162.2|177072.2|177164|177074|177164.5|177074.5|177161.8|177071.8|6
1730371120000|2024-10-31 10:38:40|177161.8|177071.8|177162.2|177072.2|177162.2|177072.2|177161.8|177071.8|2
1730371140000|2024-10-31 10:39:00|177162.9|177072.9|177164.3|177074.3|177164.3|177074.3|177150.9|177060.9|9
1730371150000|2024-10-31 10:39:10|177163.3|177073.3|177157.5|177067.5|177163.3|177073.3|177157.5|177067.5|2
1730371160000|2024-10-31 10:39:20|177149|177059|177136|177046|177149|177059|177123.7|177033.7|8
1730371170000|2024-10-31 10:39:30|177135.5|177045.5|177142|177052|177143|177053|177135.5|177045.5|14
1730371180000|2024-10-31 10:39:40|177148.5|177058.5|177157.2|177067.2|177157.4|177067.4|177148.5|177058.5|7
1730371190000|2024-10-31 10:39:50|177158.5|177068.5|177158.5|177068.5|177158.5|177068.5|177158.5|177068.5|1
1730371200000|2024-10-31 10:40:00|177158.7|177068.7|177155|177065|177161|177071|177152.7|177062.7|10
1730371210000|2024-10-31 10:40:10|177155.7|177065.7|177158.7|177068.7|177159.7|177069.7|177155.7|177065.7|6
1730371220000|2024-10-31 10:40:20|177156|177066|177159.4|177069.4|177159.4|177069.4|177154|177064|5
1730371230000|2024-10-31 10:40:30|177159.8|177069.8|177163.5|177073.5|177165.5|177075.5|177159.8|177069.8|5
1730371240000|2024-10-31 10:40:40|177164.2|177074.2|177162.5|177072.5|177167.4|177077.4|177161.2|177071.2|6
1730371250000|2024-10-31 10:40:50|177163.5|177073.5|177163.4|177073.4|177163.5|177073.5|177163.4|177073.4|2
1730371260000|2024-10-31 10:41:00|177167.4|177077.4|177170.2|177080.2|177171.5|177081.5|177167.4|177077.4|7
1730371280000|2024-10-31 10:41:20|177170|177080|177207.5|177117.5|177210.3|177120.3|177170|177080|18
1730371290000|2024-10-31 10:41:30|177210.8|177120.8|177203.5|177113.5|177214|177124|177203.5|177113.5|18
1730371300000|2024-10-31 10:41:40|177204.2|177114.2|177200.5|177110.5|177206.9|177116.9|177200.5|177110.5|18
1730371310000|2024-10-31 10:41:50|177203.7|177113.7|177198.4|177108.4|177205.2|177115.2|177198.2|177108.2|16
1730371320000|2024-10-31 10:42:00|177197.4|177107.4|177203.3|177113.3|177213.8|177123.8|177197.4|177107.4|18
1730371330000|2024-10-31 10:42:10|177203.7|177113.7|177202.9|177112.9|177204.7|177114.7|177198|177108|10
1730371340000|2024-10-31 10:42:20|177203.5|177113.5|177204|177114|177208.5|177118.5|177202.5|177112.5|8
1730371350000|2024-10-31 10:42:30|177202.7|177112.7|177201.4|177111.4|177202.7|177112.7|177201.4|177111.4|3
1730371360000|2024-10-31 10:42:40|177202.7|177112.7|177203.2|177113.2|177204.3|177114.3|177202.5|177112.5|12
1730371370000|2024-10-31 10:42:50|177204|177114|177202.4|177112.4|177204|177114|177202|177112|6
1730371380000|2024-10-31 10:43:00|177201.3|177111.3|177190.9|177100.9|177203.4|177113.4|177190.9|177100.9|8
1730371390000|2024-10-31 10:43:10|177192|177102|177191|177101|177193.5|177103.5|177190.7|177100.7|10
1730371400000|2024-10-31 10:43:20|177190|177100|177159.5|177069.5|177190|177100|177159.2|177069.2|17
1730371410000|2024-10-31 10:43:30|177159.7|177069.7|177159.4|177069.4|177159.7|177069.7|177159|177069|5
1730371420000|2024-10-31 10:43:40|177158.7|177068.7|177157.4|177067.4|177165.2|177075.2|177157.4|177067.4|12
1730371440000|2024-10-31 10:44:00|177158.5|177068.5|177160.5|177070.5|177162.8|177072.8|177158.5|177068.5|6
1730371450000|2024-10-31 10:44:10|177159.2|177069.2|177160.5|177070.5|177161.5|177071.5|177159.2|177069.2|4
1730371460000|2024-10-31 10:44:20|177159|177069|177159.2|177069.2|177159.2|177069.2|177159|177069|2
1730371470000|2024-10-31 10:44:30|177159|177069|177159.2|177069.2|177159.2|177069.2|177159|177069|2
1730371480000|2024-10-31 10:44:40|177164.7|177074.7|177161.5|177071.5|177164.7|177074.7|177156.8|177066.8|13
1730371490000|2024-10-31 10:44:50|177161.2|177071.2|177155.3|177065.3|177162|177072|177155.3|177065.3|9
1730371500000|2024-10-31 10:45:00|177155.4|177065.4|177152.5|177062.5|177155.4|177065.4|177152.5|177062.5|4
1730371510000|2024-10-31 10:45:10|177148.9|177058.9|177114|177024|177148.9|177058.9|177114|177024|12
1730371520000|2024-10-31 10:45:20|177118.8|177028.8|177115|177025|177120.2|177030.2|177113.9|177023.9|12
1730371530000|2024-10-31 10:45:30|177114.3|177024.3|177106.5|177016.5|177114.3|177024.3|177106.5|177016.5|9
1730371540000|2024-10-31 10:45:40|177105.4|177015.4|177104.9|177014.9|177105.4|177015.4|177104|177014|7
1730371550000|2024-10-31 10:45:50|177104.2|177014.2|177109.2|177019.2|177111.4|177021.4|177102.2|177012.2|12
1730371560000|2024-10-31 10:46:00|177110.2|177020.2|177115.7|177025.7|177116.3|177026.3|177110.2|177020.2|7
1730371570000|2024-10-31 10:46:10|177109.2|177019.2|177106.2|177016.2|177112.5|177022.5|177104.7|177014.7|13
1730371580000|2024-10-31 10:46:20|177107.7|177017.7|177105.3|177015.3|177108|177018|177104.5|177014.5|11
1730371590000|2024-10-31 10:46:30|177104.7|177014.7|177103.2|177013.2|177105.5|177015.5|177101.5|177011.5|11
1730371600000|2024-10-31 10:46:40|177101.5|177011.5|177091.8|177001.8|177101.5|177011.5|177091.8|177001.8|7
1730371610000|2024-10-31 10:46:50|177092|177002|177082.3|176992.3|177092.5|177002.5|177082|176992|11
1730371620000|2024-10-31 10:47:00|177079.3|176989.3|177079.3|176989.3|177084|176994|177079.3|176989.3|5
1730371630000|2024-10-31 10:47:10|177076|176986|177065|176975|177078.3|176988.3|177055|176965|15
1730371640000|2024-10-31 10:47:20|177062.4|176972.4|177059.9|176969.9|177062.4|176972.4|177056.9|176966.9|7
1730371650000|2024-10-31 10:47:30|177051.2|176961.2|177055.2|176965.2|177063.5|176973.5|177051.2|176961.2|16
1730371660000|2024-10-31 10:47:40|177054.9|176964.9|177052.4|176962.4|177058|176968|177052.4|176962.4|11
1730371670000|2024-10-31 10:47:50|177054.2|176964.2|177006|176916|177054.2|176964.2|177001.5|176911.5|16
1730371680000|2024-10-31 10:48:00|177005.5|176915.5|177000.2|176910.2|177005.5|176915.5|176999.5|176909.5|12
1730371690000|2024-10-31 10:48:10|177002.5|176912.5|177000.2|176910.2|177002.5|176912.5|177000|176910|5
1730371700000|2024-10-31 10:48:20|176999.2|176909.2|176996.3|176906.3|176999.2|176909.2|176995.2|176905.2|12
1730371710000|2024-10-31 10:48:30|176995.2|176905.2|176998|176908|176999.8|176909.8|176995|176905|12
1730371720000|2024-10-31 10:48:40|176999.5|176909.5|176996.2|176906.2|177003.2|176913.2|176996.2|176906.2|17
1730371730000|2024-10-31 10:48:50|176997.4|176907.4|176997.4|176907.4|176998|176908|176996.4|176906.4|8
1730371740000|2024-10-31 10:49:00|176996.7|176906.7|177001.5|176911.5|177009.2|176919.2|176996.7|176906.7|14
1730371750000|2024-10-31 10:49:10|177002.2|176912.2|177001.5|176911.5|177002.9|176912.9|177000.5|176910.5|10
1730371760000|2024-10-31 10:49:20|177002.2|176912.2|177001.4|176911.4|177002.5|176912.5|177001.4|176911.4|4
1730371770000|2024-10-31 10:49:30|177001|176911|177002|176912|177002|176912|177000.4|176910.4|10
1730371780000|2024-10-31 10:49:40|177002.2|176912.2|176999.2|176909.2|177002.2|176912.2|176998.5|176908.5|9
1730371790000|2024-10-31 10:49:50|177000.2|176910.2|177000.5|176910.5|177000.5|176910.5|176999|176909|5
1730371800000|2024-10-31 10:50:00|176999.2|176909.2|177003.2|176913.2|177006|176916|176999.2|176909.2|12
1730371810000|2024-10-31 10:50:10|177003|176913|177002.5|176912.5|177004.9|176914.9|177002.5|176912.5|4
1730371820000|2024-10-31 10:50:20|177002.9|176912.9|177012.5|176922.5|177012.5|176922.5|177001.5|176911.5|18
1730371830000|2024-10-31 10:50:30|177012.8|176922.8|177054.9|176964.9|177055.7|176965.7|177010.8|176920.8|7
1730371840000|2024-10-31 10:50:40|177052.3|176962.3|177045.2|176955.2|177052.3|176962.3|177043.2|176953.2|4
1730371850000|2024-10-31 10:50:50|177048.3|176958.3|177046|176956|177048.3|176958.3|177044.5|176954.5|8
1730371860000|2024-10-31 10:51:00|177047.4|176957.4|177044|176954|177048|176958|177044|176954|7
1730371870000|2024-10-31 10:51:10|177043.3|176953.3|177027.2|176937.2|177043.3|176953.3|177027.2|176937.2|10
1730371880000|2024-10-31 10:51:20|177027.8|176937.8|177016.2|176926.2|177027.8|176937.8|177011|176921|15
1730371890000|2024-10-31 10:51:30|177016|176926|177012.3|176922.3|177016|176926|177008.9|176918.9|15
1730371900000|2024-10-31 10:51:40|177008.9|176918.9|177012.9|176922.9|177014.7|176924.7|177007.7|176917.7|13
1730371910000|2024-10-31 10:51:50|177008.5|176918.5|176987.7|176897.7|177011.9|176921.9|176987.7|176897.7|21
1730371920000|2024-10-31 10:52:00|176986.4|176896.4|176980|176890|176987.8|176897.8|176980|176890|15
1730371930000|2024-10-31 10:52:10|176978.4|176888.4|176987.4|176897.4|176987.4|176897.4|176968.4|176878.4|20
1730371940000|2024-10-31 10:52:20|176987.2|176897.2|176988.4|176898.4|176988.7|176898.7|176986.9|176896.9|11
1730371950000|2024-10-31 10:52:30|176989.4|176899.4|176989.5|176899.5|176989.8|176899.8|176987.9|176897.9|4
1730371960000|2024-10-31 10:52:40|176989.3|176899.3|177031.7|176941.7|177031.7|176941.7|176989.3|176899.3|17
1730371970000|2024-10-31 10:52:50|177031.2|176941.2|177032.2|176942.2|177032.7|176942.7|177028.4|176938.4|9
1730371980000|2024-10-31 10:53:00|177030.2|176940.2|177031.3|176941.3|177032.9|176942.9|177029.3|176939.3|16
1730371990000|2024-10-31 10:53:10|177030.7|176940.7|176983.4|176893.4|177031.2|176941.2|176979.9|176889.9|20
1730372000000|2024-10-31 10:53:20|176983|176893|176970.4|176880.4|176983|176893|176970.4|176880.4|8
1730372010000|2024-10-31 10:53:30|176974.9|176884.9|176973|176883|176975.9|176885.9|176970.8|176880.8|16
1730372020000|2024-10-31 10:53:40|176973.7|176883.7|176972|176882|176976.5|176886.5|176971.7|176881.7|12
1730372030000|2024-10-31 10:53:50|176972.7|176882.7|176975.4|176885.4|176979.5|176889.5|176972.7|176882.7|9
1730372040000|2024-10-31 10:54:00|176974|176884|176975.4|176885.4|176980.7|176890.7|176970.2|176880.2|15
1730372050000|2024-10-31 10:54:10|176973.9|176883.9|176976|176886|176978.4|176888.4|176971.7|176881.7|5
1730372060000|2024-10-31 10:54:20|176979.7|176889.7|176962.3|176872.3|176980.7|176890.7|176959.6|176869.6|8
1730372070000|2024-10-31 10:54:30|176966.3|176876.3|176962.5|176872.5|176966.3|176876.3|176957.7|176867.7|10
1730372080000|2024-10-31 10:54:40|176964.8|176874.8|176963.1|176873.1|176964.8|176874.8|176958.1|176868.1|7
1730372090000|2024-10-31 10:54:50|176959.1|176869.1|176959.1|176869.1|176959.1|176869.1|176959.1|176869.1|1
1730372100000|2024-10-31 10:55:00|176961.7|176871.7|176985.7|176855.7|177000.6|176884.7|176961.7|176855.7|10
1730372110000|2024-10-31 10:55:10|176984.1|176854.1|176982.3|176852.3|176984.1|176854.1|176982.3|176852.3|4
1730372120000|2024-10-31 10:55:20|176986|176856|176987.7|176857.7|176987.7|176857.7|176986|176856|2
1730372130000|2024-10-31 10:55:30|176989.4|176859.4|176982.4|176852.4|176989.4|176859.4|176982.4|176852.4|3
1730372140000|2024-10-31 10:55:40|176988.7|176858.7|176978|176848|176988.7|176858.7|176975.4|176845.4|8
1730372150000|2024-10-31 10:55:50|176977.4|176847.4|176982.1|176852.1|176997.1|176867.1|176975.9|176845.9|13
1730372160000|2024-10-31 10:56:00|176980.1|176850.1|176993|176863|176996.9|176866.9|176979.8|176849.8|6
1730372170000|2024-10-31 10:56:10|176989.7|176859.7|176978.4|176848.4|176989.7|176859.7|176977.7|176847.7|4
1730372180000|2024-10-31 10:56:20|176981.4|176851.4|176981.4|176851.4|176981.4|176851.4|176981.4|176851.4|1
1730372190000|2024-10-31 10:56:30|176977.1|176847.1|176985.4|176855.4|176985.4|176855.4|176977.1|176847.1|9
1730372210000|2024-10-31 10:56:50|176981|176851|176982.7|176852.7|176984|176854|176979.7|176849.7|4
1730372220000|2024-10-31 10:57:00|176978.7|176848.7|176980.4|176850.4|176982|176852|176978|176848|4
1730372230000|2024-10-31 10:57:10|176983.4|176853.4|176983|176853|176984|176854|176978|176848|9
1730372240000|2024-10-31 10:57:20|176985.7|176855.7|176983.7|176853.7|176990.4|176860.4|176983|176853|5
1730372250000|2024-10-31 10:57:30|176986.3|176856.3|176982.7|176852.7|176993.7|176863.7|176978.7|176848.7|15
1730372260000|2024-10-31 10:57:40|176978.6|176848.6|176977.6|176847.6|176982.9|176852.9|176977.6|176847.6|3
1730372270000|2024-10-31 10:57:50|176980.6|176850.6|176978.6|176848.6|176981.6|176851.6|176975.9|176845.9|6
1730372280000|2024-10-31 10:58:00|176981.9|176851.9|176986.6|176856.6|176986.6|176856.6|176981.9|176851.9|4
1730372290000|2024-10-31 10:58:10|176991.4|176861.4|176988.5|176858.5|176991.4|176861.4|176980.1|176850.1|6
1730372300000|2024-10-31 10:58:20|176995.8|176865.8|176998.4|176868.4|176998.4|176868.4|176995.8|176865.8|5
1730372310000|2024-10-31 10:58:30|176997.4|176867.4|177000.4|176870.4|177000.4|176870.4|176996.4|176866.4|9
1730372320000|2024-10-31 10:58:40|177001.1|176871.1|177011.4|176881.4|177011.4|176881.4|177001.1|176871.1|7
1730372330000|2024-10-31 10:58:50|177010.4|176880.4|176990.8|176900.8|177010.4|176900.8|176979.4|176876.1|5
1730372340000|2024-10-31 10:59:00|176988.4|176898.4|176983.2|176893.2|176993.8|176903.8|176983.2|176893.2|8
1730372350000|2024-10-31 10:59:10|176985.9|176895.9|176983.9|176893.9|176985.9|176895.9|176983.9|176893.9|2
1730372360000|2024-10-31 10:59:20|176991.4|176901.4|176991.1|176901.1|176991.4|176901.4|176980.2|176890.2|6
1730372370000|2024-10-31 10:59:30|176985.2|176895.2|176980.4|176890.4|176987.9|176897.9|176980.4|176890.4|3
1730372380000|2024-10-31 10:59:40|176983.1|176893.1|176987|176897|176990.9|176900.9|176983.1|176893.1|5
1730372390000|2024-10-31 10:59:50|176981.4|176891.4|176956|176866|176981.4|176891.4|176954.5|176844.5|12
1730372400000|2024-10-31 11:00:00|176955.5|176865.5|176969.5|176879.5|176969.5|176879.5|176949.2|176859.2|7
1730372410000|2024-10-31 11:00:10|176965|176875|176970.3|176880.3|176971.2|176881.2|176963.9|176873.9|14
1730372420000|2024-10-31 11:00:20|176971|176881|176973|176883|176975.4|176885.4|176966.4|176876.4|10
1730372430000|2024-10-31 11:00:30|176972.4|176882.4|176970|176880|176972.4|176882.4|176959|176869|22
1730372440000|2024-10-31 11:00:40|176970.5|176880.5|176972|176882|176974.3|176884.3|176970.5|176880.5|11
1730372450000|2024-10-31 11:00:50|176975.7|176885.7|176976.4|176886.4|176978.4|176888.4|176975.7|176885.7|7
1730372460000|2024-10-31 11:01:00|176976|176886|176976.3|176886.3|176977.3|176887.3|176967.7|176877.7|20
1730372470000|2024-10-31 11:01:10|176973.3|176883.3|176974.4|176884.4|176976.7|176886.7|176973.2|176883.2|8
1730372480000|2024-10-31 11:01:20|176972.7|176882.7|176963|176873|176972.7|176882.7|176959.3|176869.3|16
1730372490000|2024-10-31 11:01:30|176963.7|176873.7|176963.4|176873.4|176964.7|176874.7|176963|176873|5
1730372500000|2024-10-31 11:01:40|176958|176868|176957|176867|176961|176871|176954|176864|12
1730372510000|2024-10-31 11:01:50|176960|176870|176955|176865|176960.7|176870.7|176952.7|176862.7|12
1730372520000|2024-10-31 11:02:00|176955.4|176865.4|176961.3|176871.3|176961.3|176871.3|176953.7|176863.7|6
1730372530000|2024-10-31 11:02:10|176961.7|176871.7|176891.9|176801.9|176961.7|176871.7|176884.5|176794.5|23
1730372540000|2024-10-31 11:02:20|176888.8|176798.8|176868.9|176778.9|176888.8|176798.8|176868|176778|28
1730372550000|2024-10-31 11:02:30|176866.2|176776.2|176869.5|176779.5|176872|176782|176865.3|176775.3|15
1730372560000|2024-10-31 11:02:40|176869|176779|176865|176775|176869|176779|176860.5|176770.5|14
1730372570000|2024-10-31 11:02:50|176863.5|176773.5|176865|176775|176866.5|176776.5|176858|176768|19
1730372580000|2024-10-31 11:03:00|176863.3|176773.3|176864.5|176774.5|176867.2|176777.2|176861.5|176771.5|20
1730372590000|2024-10-31 11:03:10|176865|176775|176854|176764|176865.3|176775.3|176847.3|176757.3|25
1730372600000|2024-10-31 11:03:20|176854.8|176764.8|176837|176747|176855.5|176765.5|176837|176747|22
1730372610000|2024-10-31 11:03:30|176838.8|176748.8|176834.3|176744.3|176838.8|176748.8|176834.3|176744.3|8
1730372620000|2024-10-31 11:03:40|176835.5|176745.5|176834.9|176744.9|176836.2|176746.2|176834.9|176744.9|5
1730372630000|2024-10-31 11:03:50|176836.2|176746.2|176831.3|176741.3|176836.2|176746.2|176831.3|176741.3|4
1730372640000|2024-10-31 11:04:00|176830.8|176740.8|176830|176740|176836.7|176746.7|176830|176740|11
1730372650000|2024-10-31 11:04:10|176829.3|176739.3|176805|176715|176829.3|176739.3|176805|176715|18
1730372660000|2024-10-31 11:04:20|176804.5|176714.5|176801|176711|176805|176715|176796|176706|7
1730372670000|2024-10-31 11:04:30|176801.5|176711.5|176798.5|176708.5|176806|176716|176798.5|176708.5|5
1730372690000|2024-10-31 11:04:50|176800.5|176710.5|176798.6|176708.6|176805.2|176715.2|176794.9|176704.9|25
1730372700000|2024-10-31 11:05:00|176802.3|176712.3|176801.6|176711.6|176802.3|176712.3|176796.1|176706.1|9
1730372710000|2024-10-31 11:05:10|176808.6|176718.6|176806.6|176716.6|176811.1|176721.1|176802.8|176712.8|10
1730372720000|2024-10-31 11:05:20|176802.6|176712.6|176804.6|176714.6|176809.1|176719.1|176801.3|176711.3|6
1730372730000|2024-10-31 11:05:30|176810.6|176720.6|176814.7|176724.7|176823.2|176733.2|176806.6|176716.6|8
1730372740000|2024-10-31 11:05:40|176812.4|176722.4|176807.5|176717.5|176812.4|176722.4|176800.4|176710.4|8
1730372750000|2024-10-31 11:05:50|176801.7|176711.7|176803.9|176713.9|176803.9|176713.9|176798.9|176708.9|7
1730372760000|2024-10-31 11:06:00|176800.9|176710.9|176808.9|176718.9|176814.8|176724.8|176800.9|176710.9|12
1730372770000|2024-10-31 11:06:10|176805.5|176715.5|176803.3|176713.3|176807.3|176717.3|176803|176713|12
1730372780000|2024-10-31 11:06:20|176807.3|176717.3|176855.5|176765.5|176860.5|176770.5|176803.7|176713.7|11
1730372790000|2024-10-31 11:06:30|176858.5|176768.5|176863.2|176773.2|176864.2|176774.2|176857.9|176767.9|18
1730372800000|2024-10-31 11:06:40|176863.4|176773.4|176864.2|176774.2|176864.2|176774.2|176863.4|176773.4|6
1730372810000|2024-10-31 11:06:50|176864.4|176774.4|176864.2|176774.2|176870.5|176780.5|176864.2|176774.2|10
1730372820000|2024-10-31 11:07:00|176863.5|176773.5|176852|176762|176863.5|176773.5|176847.8|176757.8|14
1730372830000|2024-10-31 11:07:10|176853|176763|176861.5|176771.5|176862.5|176772.5|176852.5|176762.5|6
1730372840000|2024-10-31 11:07:20|176868.8|176778.8|176868.9|176778.9|176873|176783|176868.5|176778.5|6
1730372850000|2024-10-31 11:07:30|176866.3|176776.3|176870|176780|176874|176784|176865|176775|9
1730372860000|2024-10-31 11:07:40|176870.5|176780.5|176870.8|176780.8|176870.8|176780.8|176865|176775|5
1730372870000|2024-10-31 11:07:50|176864|176774|176864.3|176774.3|176865|176775|176863.5|176773.5|7
1730372880000|2024-10-31 11:08:00|176866|176776|176865.5|176775.5|176866|176776|176865.5|176775.5|3
1730372890000|2024-10-31 11:08:10|176860.8|176770.8|176850.8|176760.8|176860.8|176770.8|176848.5|176758.5|10
1730372900000|2024-10-31 11:08:20|176853.8|176763.8|176879|176789|176882.5|176792.5|176853.8|176763.8|16
1730372920000|2024-10-31 11:08:40|176882.3|176792.3|176883|176793|176883|176793|176882.3|176792.3|2
1730372930000|2024-10-31 11:08:50|176882.8|176792.8|176883.5|176793.5|176889.8|176799.8|176882.8|176792.8|10
1730372940000|2024-10-31 11:09:00|176886.3|176796.3|176889|176799|176889|176799|176886.3|176796.3|3
1730372980000|2024-10-31 11:09:40|176888.5|176798.5|176885.8|176795.8|176888.5|176798.5|176884.5|176794.5|6
1730372990000|2024-10-31 11:09:50|176885.5|176795.5|176885|176795|176886|176796|176884.8|176794.8|7
1730373000000|2024-10-31 11:10:00|176885.5|176795.5|176886.5|176796.5|176887|176797|176885.5|176795.5|5
1730373010000|2024-10-31 11:10:10|176887.3|176797.3|176884.5|176794.5|176887.8|176797.8|176884|176794|8
1730373020000|2024-10-31 11:10:20|176883.8|176793.8|176887|176797|176887|176797|176882.4|176792.4|12
1730373030000|2024-10-31 11:10:30|176887.3|176797.3|176885.2|176795.2|176887.5|176797.5|176885.2|176795.2|5
1730373040000|2024-10-31 11:10:40|176886.2|176796.2|176890.3|176800.3|176890.9|176800.9|176886.2|176796.2|16
1730373050000|2024-10-31 11:10:50|176892.3|176802.3|176896.3|176806.3|176897.4|176807.4|176890.9|176800.9|15
1730373060000|2024-10-31 11:11:00|176897|176807|176896.7|176806.7|176897|176807|176896.7|176806.7|2
1730373070000|2024-10-31 11:11:10|176895.3|176805.3|176896|176806|176896.9|176806.9|176895.3|176805.3|6
1730373080000|2024-10-31 11:11:20|176897.4|176807.4|176893|176803|176897.4|176807.4|176893|176803|13
1730373090000|2024-10-31 11:11:30|176894.4|176804.4|176890.9|176800.9|176894.4|176804.4|176890.9|176800.9|15
1730373100000|2024-10-31 11:11:40|176891.8|176801.8|176891.8|176801.8|176892.4|176802.4|176889.2|176799.2|15
1730373110000|2024-10-31 11:11:50|176892|176802|176894.7|176804.7|176894.7|176804.7|176891.9|176801.9|12
1730373120000|2024-10-31 11:12:00|176895.7|176805.7|176893.2|176803.2|176895.7|176805.7|176893.2|176803.2|8
1730373130000|2024-10-31 11:12:10|176894.5|176804.5|176884.4|176794.4|176894.5|176804.5|176882.2|176792.2|14
1730373140000|2024-10-31 11:12:20|176886.7|176796.7|176883.8|176793.8|176886.7|176796.7|176881.9|176791.9|10
1730373150000|2024-10-31 11:12:30|176885.2|176795.2|176883.8|176793.8|176886.5|176796.5|176883.8|176793.8|10
1730373160000|2024-10-31 11:12:40|176885.5|176795.5|176885.4|176795.4|176886.2|176796.2|176885.4|176795.4|3
1730373170000|2024-10-31 11:12:50|176882.9|176792.9|176886|176796|176886.7|176796.7|176882.9|176792.9|4
1730373180000|2024-10-31 11:13:00|176883.7|176793.7|176886.3|176796.3|176886.3|176796.3|176881.5|176791.5|5
1730373190000|2024-10-31 11:13:10|176884.9|176794.9|176882.8|176792.8|176885.5|176795.5|176881.7|176791.7|13
1730373200000|2024-10-31 11:13:20|176877.5|176787.5|176875.7|176785.7|176878.2|176788.2|176872.7|176782.7|8
1730373210000|2024-10-31 11:13:30|176874.5|176784.5|176887.7|176797.7|176900|176810|176869.5|176779.5|16
1730373230000|2024-10-31 11:13:50|176887|176797|176883.8|176793.8|176887|176797|176881.5|176791.5|11
1730373240000|2024-10-31 11:14:00|176884.2|176794.2|176890.8|176800.8|176897.3|176807.3|176884.2|176794.2|19
1730373250000|2024-10-31 11:14:10|176892.5|176802.5|176884.5|176794.5|176892.5|176802.5|176882.2|176792.2|13
1730373260000|2024-10-31 11:14:20|176883.5|176793.5|176883.9|176793.9|176886.5|176796.5|176880|176790|8
1730373270000|2024-10-31 11:14:30|176883.2|176793.2|176883|176793|176884.5|176794.5|176877.9|176787.9|12
1730373280000|2024-10-31 11:14:40|176883.7|176793.7|176883.2|176793.2|176883.7|176793.7|176873|176783|13
1730373290000|2024-10-31 11:14:50|176883|176793|176881.9|176791.9|176883|176793|176876.4|176786.4|20
1730373300000|2024-10-31 11:15:00|176883.9|176793.9|176877|176787|176883.9|176793.9|176873.4|176783.4|15
1730373310000|2024-10-31 11:15:10|176874.3|176784.3|176874.7|176784.7|176874.7|176784.7|176869|176779|14
1730373320000|2024-10-31 11:15:20|176872|176782|176876|176786|176876.8|176786.8|176872|176782|10
1730373330000|2024-10-31 11:15:30|176875.4|176785.4|176876|176786|176876|176786|176875.4|176785.4|4
1730373340000|2024-10-31 11:15:40|176875.7|176785.7|176876|176786|176876|176786|176875.7|176785.7|2
1730373350000|2024-10-31 11:15:50|176881|176791|176879.2|176789.2|176883.4|176793.4|176879.2|176789.2|7
1730373360000|2024-10-31 11:16:00|176880.9|176790.9|176886.2|176796.2|176889.3|176799.3|176880.9|176790.9|14
1730373370000|2024-10-31 11:16:10|176885|176795|176884.4|176794.4|176885.4|176795.4|176880.9|176790.9|8
1730373380000|2024-10-31 11:16:20|176882.7|176792.7|176878.4|176788.4|176884.5|176794.5|176878|176788|7
1730373390000|2024-10-31 11:16:30|176878.7|176788.7|176885.9|176795.9|176886.5|176796.5|176878.7|176788.7|10
1730373400000|2024-10-31 11:16:40|176886.2|176796.2|176882.5|176792.5|176886.2|176796.2|176882.5|176792.5|7
1730373410000|2024-10-31 11:16:50|176884.2|176794.2|176888.4|176798.4|176888.4|176798.4|176882.3|176792.3|12
1730373420000|2024-10-31 11:17:00|176887|176797|176889.7|176799.7|176892.3|176802.3|176887|176797|21
1730373430000|2024-10-31 11:17:10|176891|176801|176874.9|176784.9|176891|176801|176874.9|176784.9|14
1730373440000|2024-10-31 11:17:20|176876.2|176786.2|176855.9|176765.9|176877.7|176787.7|176855.7|176765.7|13
1730373450000|2024-10-31 11:17:30|176855.5|176765.5|176855|176765|176856.3|176766.3|176853.7|176763.7|8
1730373460000|2024-10-31 11:17:40|176854.3|176764.3|176857.4|176767.4|176857.4|176767.4|176853.2|176763.2|8
1730373470000|2024-10-31 11:17:50|176857|176767|176871.2|176781.2|176871.2|176781.2|176857|176767|11
1730373480000|2024-10-31 11:18:00|176873|176783|176876.5|176786.5|176877.7|176787.7|176873|176783|10
1730373490000|2024-10-31 11:18:10|176876.9|176786.9|176877|176787|176877|176787|176871|176781|7
1730373500000|2024-10-31 11:18:20|176878.7|176788.7|176878.7|176788.7|176878.7|176788.7|176878.7|176788.7|1
1730373510000|2024-10-31 11:18:30|176877.5|176787.5|176871.4|176781.4|176877.5|176787.5|176871.4|176781.4|5
1730373520000|2024-10-31 11:18:40|176872.4|176782.4|176870.2|176780.2|176875.5|176785.5|176868.5|176778.5|16
1730373530000|2024-10-31 11:18:50|176868.5|176778.5|176851.2|176761.2|176868.5|176778.5|176849.2|176759.2|9
1730373540000|2024-10-31 11:19:00|176850.7|176760.7|176850.7|176760.7|176855|176765|176850.7|176760.7|12
1730373550000|2024-10-31 11:19:10|176850.2|176760.2|176853.4|176763.4|176853.4|176763.4|176850.2|176760.2|5
1730373560000|2024-10-31 11:19:20|176852.7|176762.7|176847.9|176757.9|176853.4|176763.4|176847.2|176757.2|7
1730373570000|2024-10-31 11:19:30|176848.5|176758.5|176847|176757|176853.9|176763.9|176847|176757|8
1730373580000|2024-10-31 11:19:40|176846.4|176756.4|176843.3|176753.3|176850|176760|176843.3|176753.3|8
1730373590000|2024-10-31 11:19:50|176844|176754|176846.7|176756.7|176847.4|176757.4|176844|176754|10
1730373600000|2024-10-31 11:20:00|176846|176756|176842.2|176752.2|176846.2|176756.2|176840.9|176750.9|10
1730373610000|2024-10-31 11:20:10|176843.2|176753.2|176850.5|176760.5|176854.7|176764.7|176843.2|176753.2|15
1730373620000|2024-10-31 11:20:20|176850.2|176760.2|176856.3|176766.3|176858|176768|176848.2|176758.2|10
1730373630000|2024-10-31 11:20:30|176852.7|176762.7|176842.8|176752.8|176852.7|176762.7|176840.8|176750.8|12
1730373640000|2024-10-31 11:20:40|176843.2|176753.2|176804.4|176714.4|176843.2|176753.2|176801.7|176711.7|17
1730373650000|2024-10-31 11:20:50|176805.3|176715.3|176802.7|176712.7|176806|176716|176802|176712|11
1730373660000|2024-10-31 11:21:00|176803|176713|176803.2|176713.2|176803.8|176713.8|176800.8|176710.8|12
1730373670000|2024-10-31 11:21:10|176805.5|176715.5|176821.2|176731.2|176822.4|176732.4|176805.2|176715.2|13
1730373680000|2024-10-31 11:21:20|176830.3|176740.3|176835.4|176745.4|176836.5|176746.5|176830.3|176740.3|15
1730373690000|2024-10-31 11:21:30|176840.9|176750.9|176837.2|176747.2|176840.9|176750.9|176837.2|176747.2|5
1730373700000|2024-10-31 11:21:40|176839.2|176749.2|176843.9|176753.9|176844.9|176754.9|176839.2|176749.2|11
1730373710000|2024-10-31 11:21:50|176842|176752|176874|176784|176874|176784|176841.7|176751.7|16
1730373720000|2024-10-31 11:22:00|176876.4|176786.4|176887.2|176797.2|176888|176798|176874.5|176784.5|13
1730373730000|2024-10-31 11:22:10|176888.7|176798.7|176887.4|176797.4|176888.7|176798.7|176886.5|176796.5|6
1730373740000|2024-10-31 11:22:20|176885.7|176795.7|176882.5|176792.5|176885.7|176795.7|176879.3|176789.3|11
1730373750000|2024-10-31 11:22:30|176881.5|176791.5|176888.9|176798.9|176889.8|176799.8|176881.5|176791.5|13
1730373760000|2024-10-31 11:22:40|176888.5|176798.5|176882.9|176792.9|176888.5|176798.5|176882.2|176792.2|6
1730373770000|2024-10-31 11:22:50|176883.2|176793.2|176883.7|176793.7|176886.9|176796.9|176881.9|176791.9|7
1730373780000|2024-10-31 11:23:00|176885|176795|176881.7|176791.7|176885.2|176795.2|176881.7|176791.7|9
1730373790000|2024-10-31 11:23:10|176881|176791|176880.3|176790.3|176881|176791|176880.3|176790.3|2
1730373800000|2024-10-31 11:23:20|176879|176789|176867.7|176777.7|176879|176789|176866.2|176776.2|15
1730373810000|2024-10-31 11:23:30|176867|176777|176870.7|176780.7|176871.3|176781.3|176867|176777|7
1730373820000|2024-10-31 11:23:40|176871.4|176781.4|176871.4|176781.4|176871.4|176781.4|176871.4|176781.4|1
1730373830000|2024-10-31 11:23:50|176868.9|176778.9|176871.9|176781.9|176871.9|176781.9|176868.9|176778.9|2
1730373840000|2024-10-31 11:24:00|176870.5|176780.5|176856.2|176766.2|176870.5|176780.5|176852.7|176762.7|11
1730373850000|2024-10-31 11:24:10|176854.9|176764.9|176853.2|176763.2|176856|176766|176852.5|176762.5|14
1730373860000|2024-10-31 11:24:20|176853.9|176763.9|176858.9|176768.9|176859.7|176769.7|176853.9|176763.9|10
1730373870000|2024-10-31 11:24:30|176858.7|176768.7|176860|176770|176860|176770|176858.7|176768.7|2
1730373880000|2024-10-31 11:24:40|176864|176774|176866.5|176776.5|176866.5|176776.5|176862.2|176772.2|6
1730373890000|2024-10-31 11:24:50|176864.4|176774.4|176861.2|176771.2|176864.4|176774.4|176858.5|176768.5|12
1730373900000|2024-10-31 11:25:00|176859.9|176769.9|176796.7|176706.7|176860.5|176770.5|176792.2|176702.2|16
1730373910000|2024-10-31 11:25:10|176789|176699|176782.5|176692.5|176789|176699|176780.5|176690.5|9
1730373920000|2024-10-31 11:25:20|176780.2|176690.2|176780.9|176690.9|176783.2|176693.2|176780.2|176690.2|7
1730373930000|2024-10-31 11:25:30|176781.5|176691.5|176785.5|176695.5|176785.5|176695.5|176781.5|176691.5|9
1730373940000|2024-10-31 11:25:40|176783.9|176693.9|176811.2|176721.2|176811.2|176721.2|176783.9|176693.9|13
1730373950000|2024-10-31 11:25:50|176810.9|176720.9|176811.2|176721.2|176811.2|176721.2|176809|176719|4
1730373960000|2024-10-31 11:26:00|176808.2|176718.2|176815.5|176725.5|176828.5|176738.5|176808.2|176718.2|25
1730373970000|2024-10-31 11:26:10|176815.7|176725.7|176813.9|176723.9|176815.7|176725.7|176812.2|176722.2|16
1730373980000|2024-10-31 11:26:20|176814.4|176724.4|176826.9|176736.9|176853.3|176763.3|176811.7|176721.7|27
1730373990000|2024-10-31 11:26:30|176824.7|176734.7|176824|176734|176825.9|176735.9|176824|176734|10
1730374000000|2024-10-31 11:26:40|176819.7|176729.7|176823.2|176733.2|176825|176735|176819.7|176729.7|9
1730374010000|2024-10-31 11:26:50|176825.8|176735.8|176820.2|176730.2|176827.4|176737.4|176819.9|176729.9|16
1730374020000|2024-10-31 11:27:00|176823.2|176733.2|176828.5|176738.5|176829.8|176739.8|176819.4|176729.4|19
1730374030000|2024-10-31 11:27:10|176828.7|176738.7|176823.8|176733.8|176830.4|176740.4|176822.9|176732.9|9
1730374040000|2024-10-31 11:27:20|176823.5|176733.5|176807|176717|176825|176735|176807|176717|17
1730374050000|2024-10-31 11:27:30|176807.7|176717.7|176806.2|176716.2|176809.9|176719.9|176803.4|176713.4|16
1730374060000|2024-10-31 11:27:40|176805.5|176715.5|176803.5|176713.5|176806.5|176716.5|176802.5|176712.5|11
1730374070000|2024-10-31 11:27:50|176802.9|176712.9|176800|176710|176803.5|176713.5|176787.7|176697.7|18
1730374080000|2024-10-31 11:28:00|176801|176711|176799.3|176709.3|176801.4|176711.4|176798.7|176708.7|7
1730374090000|2024-10-31 11:28:10|176800.9|176710.9|176804.5|176714.5|176807.3|176717.3|176800.9|176710.9|8
1730374100000|2024-10-31 11:28:20|176805.2|176715.2|176809|176719|176810.2|176720.2|176804.5|176714.5|11
1730374110000|2024-10-31 11:28:30|176809.2|176719.2|176810.2|176720.2|176812.5|176722.5|176809.2|176719.2|8
1730374120000|2024-10-31 11:28:40|176811.5|176721.5|176813.5|176723.5|176813.5|176723.5|176808|176718|8
1730374130000|2024-10-31 11:28:50|176812.9|176722.9|176813.2|176723.2|176813.2|176723.2|176811.4|176721.4|8
1730374140000|2024-10-31 11:29:00|176811.9|176721.9|176813.5|176723.5|176814|176724|176811.2|176721.2|11
1730374150000|2024-10-31 11:29:10|176812.2|176722.2|176828.2|176738.2|176828.2|176738.2|176812.2|176722.2|9
1730374160000|2024-10-31 11:29:20|176828.9|176738.9|176825.4|176735.4|176828.9|176738.9|176825.4|176735.4|5
1730374170000|2024-10-31 11:29:30|176821.2|176731.2|176821.2|176731.2|176821.2|176731.2|176821.2|176731.2|1
1730374180000|2024-10-31 11:29:40|176820.8|176730.8|176820.8|176730.8|176820.8|176730.8|176820.8|176730.8|1
1730374190000|2024-10-31 11:29:50|176818.8|176728.8|176816.8|176726.8|176818.8|176728.8|176815.9|176725.9|5
1730374200000|2024-10-31 11:30:00|176817.5|176727.5|176824.9|176734.9|176825.9|176735.9|176813.7|176723.7|10
1730374210000|2024-10-31 11:30:10|176824.2|176734.2|176827|176737|176827|176737|176824.2|176734.2|9
1730374220000|2024-10-31 11:30:20|176829.2|176739.2|176829.9|176739.9|176829.9|176739.9|176828|176738|6
1730374230000|2024-10-31 11:30:30|176829|176739|176815.4|176725.4|176829|176739|176815.4|176725.4|13
1730374240000|2024-10-31 11:30:40|176813.2|176723.2|176819.5|176729.5|176822|176732|176813.2|176723.2|13
1730374250000|2024-10-31 11:30:50|176819.4|176729.4|176816.5|176726.5|176819.4|176729.4|176816|176726|9
1730374260000|2024-10-31 11:31:00|176817|176727|176817.2|176727.2|176817.2|176727.2|176817|176727|2
1730374270000|2024-10-31 11:31:10|176815.8|176725.8|176815|176725|176816|176726|176813.5|176723.5|10
1730374280000|2024-10-31 11:31:20|176814.9|176724.9|176814.9|176724.9|176815|176725|176814.9|176724.9|3
1730374290000|2024-10-31 11:31:30|176816.4|176726.4|176817.9|176727.9|176817.9|176727.9|176815.7|176725.7|4
1730374300000|2024-10-31 11:31:40|176814.7|176724.7|176813.2|176723.2|176814.7|176724.7|176813.2|176723.2|2
1730374310000|2024-10-31 11:31:50|176815|176725|176822.4|176732.4|176822.4|176732.4|176815|176725|13
1730374320000|2024-10-31 11:32:00|176819.5|176729.5|176874|176784|176874|176784|176816.7|176726.7|11
1730374330000|2024-10-31 11:32:10|176871.2|176781.2|176880.3|176790.3|176883.5|176793.5|176871.2|176781.2|11
1730374340000|2024-10-31 11:32:20|176880|176790|176880.2|176790.2|176881.9|176791.9|176879.9|176789.9|6
1730374350000|2024-10-31 11:32:30|176880.9|176790.9|176880.9|176790.9|176880.9|176790.9|176880.9|176790.9|1
1730374370000|2024-10-31 11:32:50|176880.3|176790.3|176879.2|176789.2|176880.3|176790.3|176878.5|176788.5|4
1730374380000|2024-10-31 11:33:00|176879.9|176789.9|176884.4|176794.4|176884.4|176794.4|176877.2|176787.2|11
1730374390000|2024-10-31 11:33:10|176883|176793|176897|176807|176909|176819|176883|176793|15
1730374400000|2024-10-31 11:33:20|176895|176805|176899.5|176809.5|176899.5|176809.5|176895|176805|5
1730374410000|2024-10-31 11:33:30|176899.4|176809.4|176896.4|176806.4|176899.4|176809.4|176896.4|176806.4|5
1730374420000|2024-10-31 11:33:40|176895|176805|176898.2|176808.2|176899.8|176809.8|176895|176805|7
1730374430000|2024-10-31 11:33:50|176898.4|176808.4|176915.5|176825.5|176916.5|176826.5|176898.4|176808.4|9
1730374440000|2024-10-31 11:34:00|176915.8|176825.8|176907.7|176817.7|176915.8|176825.8|176901.7|176811.7|17
1730374450000|2024-10-31 11:34:10|176908.7|176818.7|176943|176853|176943.3|176853.3|176908.7|176818.7|14
1730374460000|2024-10-31 11:34:20|176943.5|176853.5|176943.5|176853.5|176943.8|176853.8|176943|176853|5
1730374490000|2024-10-31 11:34:50|176943|176853|176943.5|176853.5|176943.5|176853.5|176943|176853|2
1730374500000|2024-10-31 11:35:00|176944.3|176854.3|176944.4|176854.4|176944.4|176854.4|176942.4|176852.4|8
1730374510000|2024-10-31 11:35:10|176943.3|176853.3|176942|176852|176943.7|176853.7|176942|176852|13
1730374520000|2024-10-31 11:35:20|176942.5|176852.5|176942.5|176852.5|176942.8|176852.8|176942|176852|8
1730374530000|2024-10-31 11:35:30|176942.8|176852.8|176938.7|176848.7|176942.8|176852.8|176938.4|176848.4|8
1730374550000|2024-10-31 11:35:50|176939.3|176849.3|176942.5|176852.5|176943.5|176853.5|176939.3|176849.3|14
1730374560000|2024-10-31 11:36:00|176943.5|176853.5|176946.8|176856.8|176946.8|176856.8|176943.5|176853.5|8
1730374570000|2024-10-31 11:36:10|176945|176855|176944.5|176854.5|176959.5|176869.5|176930.2|176840.2|16
1730374580000|2024-10-31 11:36:20|176942.5|176852.5|176946|176856|176946|176856|176937.4|176847.4|10
1730374590000|2024-10-31 11:36:30|176946.5|176856.5|176937.9|176847.9|176946.5|176856.5|176935|176845|9
1730374600000|2024-10-31 11:36:40|176937.5|176847.5|176942.8|176852.8|176947.5|176857.5|176937|176847|13
1730374610000|2024-10-31 11:36:50|176943|176853|176949|176859|176949|176859|176943|176853|15
1730374620000|2024-10-31 11:37:00|176948.5|176858.5|176946.5|176856.5|176950.5|176860.5|176943.5|176853.5|11
1730374630000|2024-10-31 11:37:10|176948.5|176858.5|176945.8|176855.8|176948.8|176858.8|176945.8|176855.8|5
1730374640000|2024-10-31 11:37:20|176945.3|176855.3|176924.2|176834.2|176945.3|176855.3|176924.2|176834.2|18
1730374650000|2024-10-31 11:37:30|176924.8|176834.8|176929.9|176839.9|176929.9|176839.9|176923.5|176833.5|12
1730374660000|2024-10-31 11:37:40|176928.9|176838.9|176923.2|176833.2|176929.9|176839.9|176923.2|176833.2|12
1730374670000|2024-10-31 11:37:50|176924.2|176834.2|176927.5|176837.5|176929|176839|176924.2|176834.2|5
1730374680000|2024-10-31 11:38:00|176926.8|176836.8|176930.2|176840.2|176930.2|176840.2|176926.3|176836.3|13
1730374690000|2024-10-31 11:38:10|176929.2|176839.2|176925.8|176835.8|176929.2|176839.2|176921.7|176831.7|8
1730374700000|2024-10-31 11:38:20|176926.2|176836.2|176916.7|176826.7|176927.7|176837.7|176914.4|176824.4|12
1730374710000|2024-10-31 11:38:30|176915.5|176825.5|176921.2|176831.2|176922.2|176832.2|176914.8|176824.8|10
1730374720000|2024-10-31 11:38:40|176922.2|176832.2|176917|176827|176922.2|176832.2|176916|176826|7
1730374730000|2024-10-31 11:38:50|176916.4|176826.4|176913.7|176823.7|176918.5|176828.5|176913|176823|10
1730374740000|2024-10-31 11:39:00|176912.3|176822.3|176894|176804|176912.3|176822.3|176892.5|176802.5|9
1730374750000|2024-10-31 11:39:10|176893.2|176803.2|176888.5|176798.5|176893.3|176803.3|176888.5|176798.5|5
1730374760000|2024-10-31 11:39:20|176888.8|176798.8|176896.8|176806.8|176897.7|176807.7|176888.8|176798.8|11
1730374770000|2024-10-31 11:39:30|176897.5|176807.5|176886.4|176796.4|176901.4|176811.4|176886.4|176796.4|14
1730374780000|2024-10-31 11:39:40|176887|176797|176876.8|176786.8|176887|176797|176874.5|176784.5|5
1730374790000|2024-10-31 11:39:50|176877.8|176787.8|176884.7|176794.7|176884.7|176794.7|176875.2|176785.2|11
1730374800000|2024-10-31 11:40:00|176885|176795|176878.9|176788.9|176885.4|176795.4|176878.9|176788.9|8
1730374810000|2024-10-31 11:40:10|176880.9|176790.9|176872.5|176782.5|176880.9|176790.9|176872.5|176782.5|6
1730374820000|2024-10-31 11:40:20|176876|176786|176876.4|176786.4|176876.4|176786.4|176874.5|176784.5|3
1730374830000|2024-10-31 11:40:30|176873.2|176783.2|176852.7|176762.7|176874.3|176784.3|176852.7|176762.7|10
1730374840000|2024-10-31 11:40:40|176852|176762|176853.8|176763.8|176858|176768|176850.7|176760.7|12
1730374850000|2024-10-31 11:40:50|176853.5|176763.5|176849.7|176759.7|176853.5|176763.5|176843.8|176753.8|13
1730374860000|2024-10-31 11:41:00|176845.9|176755.9|176847|176757|176847.9|176757.9|176844.5|176754.5|5
1730374880000|2024-10-31 11:41:20|176849|176759|176847.4|176757.4|176853.5|176763.5|176847.4|176757.4|8
1730374890000|2024-10-31 11:41:30|176846.7|176756.7|176805.5|176715.5|176846.7|176756.7|176801.8|176711.8|24
1730374900000|2024-10-31 11:41:40|176804.8|176714.8|176802.7|176712.7|176804.8|176714.8|176802.7|176712.7|2
1730374910000|2024-10-31 11:41:50|176801.7|176711.7|176807.8|176717.8|176809.2|176719.2|176799.2|176709.2|17
1730374920000|2024-10-31 11:42:00|176807|176717|176801.7|176711.7|176807|176717|176801.4|176711.4|9
1730374930000|2024-10-31 11:42:10|176803.7|176713.7|176797.2|176707.2|176808.7|176718.7|176797.2|176707.2|14
1730374940000|2024-10-31 11:42:20|176797|176707|176801.9|176711.9|176804.3|176714.3|176796.9|176706.9|13
1730374950000|2024-10-31 11:42:30|176800.5|176710.5|176802|176712|176804.5|176714.5|176797.8|176707.8|19
1730374960000|2024-10-31 11:42:40|176825.3|176735.3|176823.8|176733.8|176830.5|176740.5|176822.2|176732.2|11
1730374970000|2024-10-31 11:42:50|176828.7|176738.7|176823.5|176733.5|176828.7|176738.7|176819.2|176729.2|5
1730374980000|2024-10-31 11:43:00|176831.7|176741.7|176835|176745|176835|176745|176831.7|176741.7|4
1730374990000|2024-10-31 11:43:10|176835.5|176745.5|176833.7|176743.7|176836.9|176746.9|176829.4|176739.4|15
1730375000000|2024-10-31 11:43:20|176836.8|176746.8|176841.9|176751.9|176843.7|176753.7|176836.8|176746.8|10
1730375010000|2024-10-31 11:43:30|176841.5|176751.5|176823|176733|176841.5|176751.5|176822|176732|15
1730375020000|2024-10-31 11:43:40|176823.4|176733.4|176820|176730|176826.5|176736.5|176820|176730|8
1730375030000|2024-10-31 11:43:50|176818.2|176728.2|176818.9|176728.9|176827.5|176737.5|176816.9|176726.9|4
1730375040000|2024-10-31 11:44:00|176820|176730|176816.5|176726.5|176821.5|176731.5|176815.8|176725.8|10
1730375050000|2024-10-31 11:44:10|176816.3|176726.3|176816.8|176726.8|176818.3|176728.3|176815.3|176725.3|7
1730375060000|2024-10-31 11:44:20|176816.3|176726.3|176820|176730|176822|176732|176812|176722|9
1730375070000|2024-10-31 11:44:30|176819.8|176729.8|176831.5|176741.5|176835.5|176745.5|176819.8|176729.8|8
1730375080000|2024-10-31 11:44:40|176830|176740|176829.5|176739.5|176833.4|176743.4|176829.5|176739.5|7
1730375090000|2024-10-31 11:44:50|176823|176733|176820.2|176730.2|176823.9|176733.9|176819.7|176729.7|12
1730375100000|2024-10-31 11:45:00|176819.5|176729.5|176817.2|176727.2|176819.5|176729.5|176815.8|176725.8|12
1730375110000|2024-10-31 11:45:10|176817.5|176727.5|176821|176731|176821.2|176731.2|176817.5|176727.5|7
1730375120000|2024-10-31 11:45:20|176820.3|176730.3|176820.4|176730.4|176820.5|176730.5|176818.4|176728.4|7
1730375130000|2024-10-31 11:45:30|176820|176730|176822|176732|176822|176732|176820|176730|2
1730375140000|2024-10-31 11:45:40|176822.3|176732.3|176841.7|176751.7|176849|176759|176822.3|176732.3|16
1730375150000|2024-10-31 11:45:50|176842.4|176752.4|176848.7|176758.7|176850|176760|176842|176752|10
1730375160000|2024-10-31 11:46:00|176851.4|176761.4|176846|176756|176851.4|176761.4|176843|176753|14
1730375170000|2024-10-31 11:46:10|176846.3|176756.3|176843.2|176753.2|176846.3|176756.3|176842|176752|6
1730375180000|2024-10-31 11:46:20|176843.9|176753.9|176856.9|176766.9|176857.5|176767.5|176843.9|176753.9|15
1730375190000|2024-10-31 11:46:30|176856.2|176766.2|176848|176758|176856.2|176766.2|176848|176758|8
1730375200000|2024-10-31 11:46:40|176854.2|176764.2|176856|176766|176872.2|176782.2|176854.2|176764.2|17
1730375210000|2024-10-31 11:46:50|176855|176765|176852|176762|176855.4|176765.4|176851.7|176761.7|13
1730375220000|2024-10-31 11:47:00|176853.7|176763.7|176811.9|176721.9|176853.7|176763.7|176808.5|176718.5|15
1730375230000|2024-10-31 11:47:10|176810.5|176720.5|176808.5|176718.5|176813.2|176723.2|176808.5|176718.5|7
1730375240000|2024-10-31 11:47:20|176807.9|176717.9|176807.2|176717.2|176807.9|176717.9|176807.2|176717.2|2
1730375250000|2024-10-31 11:47:30|176802.4|176712.4|176795.2|176705.2|176804|176714|176794.5|176704.5|8
1730375260000|2024-10-31 11:47:40|176789.7|176699.7|176789.5|176699.5|176789.7|176699.7|176789|176699|4
1730375270000|2024-10-31 11:47:50|176790|176700|176791.3|176701.3|176791.3|176701.3|176790|176700|2
1730375280000|2024-10-31 11:48:00|176793.5|176703.5|176800.2|176710.2|176803.2|176713.2|176793.5|176703.5|18
1730375290000|2024-10-31 11:48:10|176798.2|176708.2|176798.2|176708.2|176798.2|176708.2|176798.2|176708.2|1
1730375300000|2024-10-31 11:48:20|176800.2|176710.2|176825.4|176735.4|176833.8|176743.8|176800.2|176710.2|9
1730375310000|2024-10-31 11:48:30|176823.8|176733.8|176820.5|176730.5|176823.8|176733.8|176817.3|176727.3|11
1730375320000|2024-10-31 11:48:40|176818.5|176728.5|176817.9|176727.9|176818.8|176728.8|176816.8|176726.8|6
1730375330000|2024-10-31 11:48:50|176818.8|176728.8|176830.7|176740.7|176830.7|176740.7|176817.4|176727.4|11
1730375340000|2024-10-31 11:49:00|176830.9|176740.9|176821.8|176731.8|176830.9|176740.9|176821.3|176731.3|5
1730375350000|2024-10-31 11:49:10|176820.5|176730.5|176835.2|176745.2|176835.2|176745.2|176820.5|176730.5|8
1730375360000|2024-10-31 11:49:20|176834.5|176744.5|176834.2|176744.2|176834.5|176744.5|176834.2|176744.2|2
1730375370000|2024-10-31 11:49:30|176832.5|176742.5|176825.5|176735.5|176832.5|176742.5|176825.2|176735.2|4
1730375380000|2024-10-31 11:49:40|176833.9|176743.9|176817.2|176727.2|176835|176745|176816.5|176726.5|12
1730375390000|2024-10-31 11:49:50|176817.8|176727.8|176815.7|176725.7|176817.8|176727.8|176812.7|176722.7|7
1730375400000|2024-10-31 11:50:00|176815|176725|176814|176724|176819.2|176729.2|176813.7|176723.7|15
1730375410000|2024-10-31 11:50:10|176812.5|176722.5|176817.4|176727.4|176817.4|176727.4|176807|176717|14
1730375420000|2024-10-31 11:50:20|176816.2|176726.2|176818|176728|176819|176729|176815.5|176725.5|12
1730375430000|2024-10-31 11:50:30|176821.5|176731.5|176820.7|176730.7|176822.5|176732.5|176817.7|176727.7|14
1730375440000|2024-10-31 11:50:40|176821|176731|176806.5|176716.5|176821|176731|176806.5|176716.5|11
1730375450000|2024-10-31 11:50:50|176802.8|176712.8|176785.4|176695.4|176802.8|176712.8|176785.4|176695.4|20
1730375460000|2024-10-31 11:51:00|176785|176695|176786|176696|176786.7|176696.7|176784.5|176694.5|6
1730375470000|2024-10-31 11:51:10|176788.4|176698.4|176785.7|176695.7|176790|176700|176785.7|176695.7|7
1730375480000|2024-10-31 11:51:20|176787|176697|176783.5|176693.5|176787|176697|176781.7|176691.7|4
1730375490000|2024-10-31 11:51:30|176782|176692|176783.8|176693.8|176783.8|176693.8|176782|176692|2
1730375500000|2024-10-31 11:51:40|176782.8|176692.8|176777.5|176687.5|176782.8|176692.8|176777|176687|15
1730375510000|2024-10-31 11:51:50|176778.2|176688.2|176778.5|176688.5|176781.9|176691.9|176773.7|176683.7|10
1730375520000|2024-10-31 11:52:00|176777.2|176687.2|176772.7|176682.7|176779.7|176689.7|176770|176680|27
1730375530000|2024-10-31 11:52:10|176773.4|176683.4|176769.2|176679.2|176773.7|176683.7|176769.2|176679.2|15
1730375540000|2024-10-31 11:52:20|176769|176679|176730.8|176640.8|176769|176679|176730.8|176640.8|13
1730375550000|2024-10-31 11:52:30|176730.5|176640.5|176713.4|176623.4|176731|176641|176713.4|176623.4|18
1730375560000|2024-10-31 11:52:40|176712.5|176622.5|176694|176604|176712.5|176622.5|176689.5|176599.5|11
1730375570000|2024-10-31 11:52:50|176700|176610|176706.5|176616.5|176707.5|176617.5|176692.5|176602.5|20
1730375580000|2024-10-31 11:53:00|176707.2|176617.2|176692.2|176602.2|176707.3|176617.3|176692.2|176602.2|17
1730375590000|2024-10-31 11:53:10|176694.2|176604.2|176690.4|176600.4|176694.2|176604.2|176685.7|176595.7|14
1730375600000|2024-10-31 11:53:20|176689.2|176599.2|176685.9|176595.9|176694.9|176604.9|176679.8|176589.8|19
1730375610000|2024-10-31 11:53:30|176687.2|176597.2|176685.2|176595.2|176688.7|176598.7|176684.5|176594.5|11
1730375620000|2024-10-31 11:53:40|176687|176597|176679|176589|176688|176598|176675.4|176585.4|14
1730375630000|2024-10-31 11:53:50|176678.4|176588.4|176689.2|176599.2|176689.2|176599.2|176677.8|176587.8|17
1730375640000|2024-10-31 11:54:00|176689.5|176599.5|176689.4|176599.4|176697.7|176607.7|176688.2|176598.2|12
1730375650000|2024-10-31 11:54:10|176690|176600|176692.2|176602.2|176695.4|176605.4|176690|176600|7
1730375660000|2024-10-31 11:54:20|176692.9|176602.9|176706.9|176616.9|176710|176620|176692.9|176602.9|11
1730375670000|2024-10-31 11:54:30|176705.5|176615.5|176700.4|176610.4|176709.7|176619.7|176699.2|176609.2|15
1730375680000|2024-10-31 11:54:40|176700|176610|176686.2|176596.2|176701|176611|176683.7|176593.7|27
1730375690000|2024-10-31 11:54:50|176683.7|176593.7|176672.3|176582.3|176683.7|176593.7|176669.3|176579.3|16
1730375700000|2024-10-31 11:55:00|176671.2|176581.2|176650.4|176560.4|176671.2|176581.2|176647|176557|16
1730375710000|2024-10-31 11:55:10|176653.2|176563.2|176643.8|176553.8|176653.5|176563.5|176643.8|176553.8|13
1730375720000|2024-10-31 11:55:20|176645.5|176555.5|176643.9|176553.9|176646.2|176556.2|176642.2|176552.2|17
1730375730000|2024-10-31 11:55:30|176640.5|176550.5|176644.4|176554.4|176645|176555|176640.5|176550.5|7
1730375740000|2024-10-31 11:55:40|176645|176555|176645.4|176555.4|176645.5|176555.5|176643.4|176553.4|7
1730375750000|2024-10-31 11:55:50|176644|176554|176640.9|176550.9|176645.4|176555.4|176640.7|176550.7|14
1730375760000|2024-10-31 11:56:00|176644|176554|176643.3|176553.3|176644|176554|176643.2|176553.2|5
1730375770000|2024-10-31 11:56:10|176643.2|176553.2|176663.7|176573.7|176665.5|176575.5|176643.2|176553.2|15
1730375780000|2024-10-31 11:56:20|176662.7|176572.7|176661.9|176571.9|176667|176577|176659.7|176569.7|21
1730375790000|2024-10-31 11:56:30|176661.5|176571.5|176667.7|176577.7|176668.2|176578.2|176660.3|176570.3|14
1730375800000|2024-10-31 11:56:40|176667|176577|176668.7|176578.7|176677.5|176587.5|176667|176577|16
1730375810000|2024-10-31 11:56:50|176669|176579|176670|176580|176672.8|176582.8|176667.7|176577.7|15
1730375820000|2024-10-31 11:57:00|176670.4|176580.4|176667.7|176577.7|176671.5|176581.5|176665.4|176575.4|12
1730375840000|2024-10-31 11:57:20|176670|176580|176667|176577|176670|176580|176667|176577|4
1730375850000|2024-10-31 11:57:30|176666.7|176576.7|176660.4|176570.4|176666.7|176576.7|176658.7|176568.7|10
1730375860000|2024-10-31 11:57:40|176661.9|176571.9|176659.9|176569.9|176663.9|176573.9|176655.3|176565.3|19
1730375870000|2024-10-31 11:57:50|176657.9|176567.9|176659.9|176569.9|176659.9|176569.9|176655.4|176565.4|7
1730375880000|2024-10-31 11:58:00|176660.5|176570.5|176654.7|176564.7|176661.7|176571.7|176652.8|176562.8|14
1730375890000|2024-10-31 11:58:10|176656.2|176566.2|176657.2|176567.2|176659.2|176569.2|176646.7|176556.7|22
1730375900000|2024-10-31 11:58:20|176658.7|176568.7|176652.7|176562.7|176658.7|176568.7|176650.2|176560.2|15
1730375910000|2024-10-31 11:58:30|176652|176562|176651.5|176561.5|176654|176564|176648.7|176558.7|13
1730375920000|2024-10-31 11:58:40|176648.2|176558.2|176650.7|176560.7|176651.7|176561.7|176641.3|176551.3|18
1730375930000|2024-10-31 11:58:50|176655|176565|176654.7|176564.7|176655.4|176565.4|176651.5|176561.5|8
1730375940000|2024-10-31 11:59:00|176653.4|176563.4|176653|176563|176654.2|176564.2|176651.5|176561.5|7
1730375950000|2024-10-31 11:59:10|176656.7|176566.7|176653.7|176563.7|176656.7|176566.7|176653.2|176563.2|5
1730375960000|2024-10-31 11:59:20|176654|176564|176649.5|176559.5|176656.3|176566.3|176649.5|176559.5|12
1730375970000|2024-10-31 11:59:30|176649.9|176559.9|176649.9|176559.9|176651.9|176561.9|176647.5|176557.5|9
1730375980000|2024-10-31 11:59:40|176651.2|176561.2|176659.5|176569.5|176664.8|176574.8|176650.9|176560.9|20
1730375990000|2024-10-31 11:59:50|176655.2|176565.2|176654|176564|176657.2|176567.2|176651.5|176561.5|29
1730376000000|2024-10-31 12:00:00|176647.5|176557.5|176671.5|176581.5|176671.5|176581.5|176640.3|176550.3|30
1730376010000|2024-10-31 12:00:10|176668.4|176578.4|176655.4|176565.4|176680.5|176590.5|176642.3|176552.3|31
1730376020000|2024-10-31 12:00:20|176652.7|176562.7|176657|176567|176660.2|176570.2|176650.9|176560.9|21
1730376030000|2024-10-31 12:00:30|176656|176566|176658.2|176568.2|176662.2|176572.2|176655.8|176565.8|25
1730376040000|2024-10-31 12:00:40|176661.2|176571.2|176661.5|176571.5|176669.7|176579.7|176657.8|176567.8|17
1730376050000|2024-10-31 12:00:50|176657.7|176567.7|176644.7|176554.7|176660|176570|176636.7|176546.7|23
1730376060000|2024-10-31 12:01:00|176639.8|176549.8|176641.2|176551.2|176644|176554|176638.3|176548.3|18
1730376070000|2024-10-31 12:01:10|176642.5|176552.5|176645.4|176555.4|176648.8|176558.8|176640.5|176550.5|29
1730376080000|2024-10-31 12:01:20|176639.9|176549.9|176647|176557|176648|176558|176639.9|176549.9|27
1730376090000|2024-10-31 12:01:30|176646.7|176556.7|176646|176556|176646.7|176556.7|176639.5|176549.5|9
1730376100000|2024-10-31 12:01:40|176645.7|176555.7|176656.9|176566.9|176657.2|176567.2|176645.7|176555.7|17
1730376110000|2024-10-31 12:01:50|176656.8|176566.8|176658|176568|176663.7|176573.7|176656.8|176566.8|26
1730376120000|2024-10-31 12:02:00|176659.4|176569.4|176641.8|176551.8|176659.4|176569.4|176638.3|176548.3|30
1730376130000|2024-10-31 12:02:10|176642|176552|176636|176546|176643.4|176553.4|176635.3|176545.3|26
1730376140000|2024-10-31 12:02:20|176636.5|176546.5|176638.8|176548.8|176643.2|176553.2|176628.8|176538.8|20
1730376150000|2024-10-31 12:02:30|176639.3|176549.3|176638.5|176548.5|176639.3|176549.3|176637.3|176547.3|7
1730376160000|2024-10-31 12:02:40|176636.3|176546.3|176637.8|176547.8|176638.3|176548.3|176634.8|176544.8|6
1730376170000|2024-10-31 12:02:50|176640.8|176550.8|176636.8|176546.8|176640.8|176550.8|176635.5|176545.5|15
1730376180000|2024-10-31 12:03:00|176637.5|176547.5|176645.2|176555.2|176648.2|176558.2|176637.5|176547.5|15
1730376190000|2024-10-31 12:03:10|176648.8|176558.8|176642.9|176552.9|176654.7|176564.7|176641.3|176551.3|25
1730376200000|2024-10-31 12:03:20|176640.2|176550.2|176649.2|176559.2|176649.2|176559.2|176639.3|176549.3|18
1730376210000|2024-10-31 12:03:30|176649.5|176559.5|176654.7|176564.7|176659|176569|176648.9|176558.9|19
1730376220000|2024-10-31 12:03:40|176657.5|176567.5|176658.2|176568.2|176660.4|176570.4|176654.5|176564.5|13
1730376230000|2024-10-31 12:03:50|176656.5|176566.5|176654.4|176564.4|176660.2|176570.2|176653.2|176563.2|12
1730376240000|2024-10-31 12:04:00|176655.5|176565.5|176654.8|176564.8|176657.7|176567.7|176652.5|176562.5|13
1730376250000|2024-10-31 12:04:10|176655.2|176565.2|176645.4|176555.4|176657.2|176567.2|176643.5|176553.5|21
1730376260000|2024-10-31 12:04:20|176644.7|176554.7|176579.2|176489.2|176649.5|176559.5|176577.2|176487.2|28
1730376270000|2024-10-31 12:04:30|176578|176488|176583|176493|176587.8|176497.8|176578|176488|27
1730376280000|2024-10-31 12:04:40|176580.3|176490.3|176578.3|176488.3|176580.3|176490.3|176577.5|176487.5|16
1730376290000|2024-10-31 12:04:50|176578.8|176488.8|176572.5|176482.5|176578.8|176488.8|176572|176482|25
1730376300000|2024-10-31 12:05:00|176570|176480|176569.8|176479.8|176571.3|176481.3|176568.3|176478.3|10
1730376310000|2024-10-31 12:05:10|176569|176479|176566.5|176476.5|176570|176480|176564.8|176474.8|17
1730376320000|2024-10-31 12:05:20|176569.5|176479.5|176564.5|176474.5|176569.5|176479.5|176562.8|176472.8|13
1730376330000|2024-10-31 12:05:30|176565.8|176475.8|176567.5|176477.5|176569|176479|176565.8|176475.8|13
1730376340000|2024-10-31 12:05:40|176567|176477|176600|176510|176609.7|176519.7|176567|176477|18
1730376350000|2024-10-31 12:05:50|176601.4|176511.4|176578.2|176488.2|176602.5|176512.5|176535.8|176445.8|34
1730376360000|2024-10-31 12:06:00|176581.5|176491.5|176588|176498|176625|176535|176581.5|176491.5|35
1730376370000|2024-10-31 12:06:10|176589.7|176499.7|176580.7|176490.7|176593.8|176503.8|176563.8|176473.8|33
1730376380000|2024-10-31 12:06:20|176581.8|176491.8|176611.4|176521.4|176619.7|176529.7|176580|176490|29
1730376390000|2024-10-31 12:06:30|176613.4|176523.4|176602.3|176512.3|176613.4|176523.4|176570.5|176480.5|27
1730376400000|2024-10-31 12:06:40|176603|176513|176586.5|176496.5|176603.9|176513.9|176585.3|176495.3|22
1730376410000|2024-10-31 12:06:50|176586|176496|176604.2|176514.2|176606.5|176516.5|176585.8|176495.8|19
1730376420000|2024-10-31 12:07:00|176603.9|176513.9|176572.2|176482.2|176603.9|176513.9|176572.2|176482.2|21
1730376430000|2024-10-31 12:07:10|176573.5|176483.5|176569.7|176479.7|176573.5|176483.5|176566.7|176476.7|19
1730376440000|2024-10-31 12:07:20|176570.7|176480.7|176567.3|176477.3|176570.7|176480.7|176566.4|176476.4|9
1730376450000|2024-10-31 12:07:30|176566.4|176476.4|176567.8|176477.8|176568.5|176478.5|176563.8|176473.8|11
1730376460000|2024-10-31 12:07:40|176566.3|176476.3|176566|176476|176567.2|176477.2|176561|176471|9
1730376470000|2024-10-31 12:07:50|176565|176475|176565.9|176475.9|176569.5|176479.5|176565|176475|10
1730376480000|2024-10-31 12:08:00|176563|176473|176565.2|176475.2|176567.2|176477.2|176563|176473|14
1730376490000|2024-10-31 12:08:10|176566.2|176476.2|176560|176470|176566.2|176476.2|176556|176466|11
1730376500000|2024-10-31 12:08:20|176561|176471|176569.4|176479.4|176571.9|176481.9|176558.7|176468.7|14
1730376510000|2024-10-31 12:08:30|176567.5|176477.5|176568.2|176478.2|176572.9|176482.9|176566.9|176476.9|14
1730376520000|2024-10-31 12:08:40|176569.7|176479.7|176565.3|176475.3|176569.7|176479.7|176561.9|176471.9|14
1730376530000|2024-10-31 12:08:50|176566.4|176476.4|176568.4|176478.4|176576.3|176486.3|176566.4|176476.4|19
1730376540000|2024-10-31 12:09:00|176568|176478|176576|176486|176577.8|176487.8|176568|176478|7
1730376550000|2024-10-31 12:09:10|176575.7|176485.7|176575.9|176485.9|176577|176487|176575.2|176485.2|10
1730376560000|2024-10-31 12:09:20|176573.9|176483.9|176570|176480|176573.9|176483.9|176569.4|176479.4|9
1730376570000|2024-10-31 12:09:30|176570.7|176480.7|176565.9|176475.9|176570.7|176480.7|176565.9|176475.9|7
1730376580000|2024-10-31 12:09:40|176564.9|176474.9|176568|176478|176569.9|176479.9|176562.4|176472.4|9
1730376590000|2024-10-31 12:09:50|176568.7|176478.7|176568.9|176478.9|176569.7|176479.7|176565.7|176475.7|11
1730376600000|2024-10-31 12:10:00|176567.8|176477.8|176565.2|176475.2|176568.5|176478.5|176565.2|176475.2|10
1730376610000|2024-10-31 12:10:10|176565.9|176475.9|176567.2|176477.2|176572.9|176482.9|176562.4|176472.4|9
1730376620000|2024-10-31 12:10:20|176567.5|176477.5|176564.2|176474.2|176569.5|176479.5|176564.2|176474.2|6
1730376630000|2024-10-31 12:10:30|176566|176476|176579.8|176489.8|176583.5|176493.5|176565.8|176475.8|19
1730376640000|2024-10-31 12:10:40|176578.5|176488.5|176574.7|176484.7|176583|176493|176574.7|176484.7|6
1730376650000|2024-10-31 12:10:50|176578.4|176488.4|176574.7|176484.7|176578.4|176488.4|176573.3|176483.3|7
1730376660000|2024-10-31 12:11:00|176574|176484|176575.9|176485.9|176580.2|176490.2|176571.5|176481.5|17
1730376670000|2024-10-31 12:11:10|176573.7|176483.7|176588|176498|176590|176500|176569.7|176479.7|16
1730376680000|2024-10-31 12:11:20|176587.3|176497.3|176580.9|176490.9|176594|176504|176578|176488|9
1730376690000|2024-10-31 12:11:30|176581.9|176491.9|176561.8|176471.8|176582.5|176492.5|176561.5|176471.5|8
1730376700000|2024-10-31 12:11:40|176561.5|176471.5|176561.8|176471.8|176561.8|176471.8|176560.8|176470.8|4
1730376710000|2024-10-31 12:11:50|176562.3|176472.3|176554.5|176464.5|176562.3|176472.3|176553.7|176463.7|13
1730376720000|2024-10-31 12:12:00|176555.9|176465.9|176555.5|176465.5|176558|176468|176554.9|176464.9|16
1730376730000|2024-10-31 12:12:10|176556.5|176466.5|176524.5|176434.5|176558.2|176468.2|176524.5|176434.5|28
1730376740000|2024-10-31 12:12:20|176523|176433|176483|176393|176524.3|176434.3|176475.8|176385.8|24
1730376750000|2024-10-31 12:12:30|176481|176391|176476.3|176386.3|176481|176391|176474|176384|18
1730376760000|2024-10-31 12:12:40|176476|176386|176475|176385|176476.8|176386.8|176473.3|176383.3|10
1730376770000|2024-10-31 12:12:50|176471|176381|176474|176384|176474|176384|176471|176381|3
1730376780000|2024-10-31 12:13:00|176476.5|176386.5|176452|176362|176476.5|176386.5|176433.8|176343.8|31
1730376790000|2024-10-31 12:13:10|176454|176364|176444.5|176354.5|176454|176364|176437.7|176347.7|30
1730376800000|2024-10-31 12:13:20|176445.2|176355.2|176450.2|176360.2|176451.4|176361.4|176445.2|176355.2|12
1730376810000|2024-10-31 12:13:30|176463.5|176373.5|176461.4|176371.4|176472.4|176382.4|176461|176371|18
1730376820000|2024-10-31 12:13:40|176463.9|176373.9|176457.3|176367.3|176464.9|176374.9|176454.5|176364.5|18
1730376830000|2024-10-31 12:13:50|176443.5|176353.5|176449|176359|176456.9|176366.9|176443.5|176353.5|15
1730376840000|2024-10-31 12:14:00|176446.5|176356.5|176456.3|176366.3|176456.3|176366.3|176428.8|176338.8|19
1730376850000|2024-10-31 12:14:10|176457.7|176367.7|176480.5|176390.5|176480.5|176390.5|176455.8|176365.8|16
1730376860000|2024-10-31 12:14:20|176480.8|176390.8|176463.7|176373.7|176480.8|176390.8|176463.7|176373.7|11
1730376870000|2024-10-31 12:14:30|176464.4|176374.4|176458.9|176368.9|176464.4|176374.4|176455.4|176365.4|19
1730376880000|2024-10-31 12:14:40|176456.7|176366.7|176459|176369|176463.9|176373.9|176454.4|176364.4|17
1730376890000|2024-10-31 12:14:50|176461.3|176371.3|176474.4|176384.4|176474.4|176384.4|176461|176371|19
1730376900000|2024-10-31 12:15:00|176476.7|176386.7|176497|176407|176500.5|176410.5|176476.7|176386.7|30
1730376910000|2024-10-31 12:15:10|176497.7|176407.7|176499.4|176409.4|176499.9|176409.9|176495.9|176405.9|21
1730376920000|2024-10-31 12:15:20|176500.4|176410.4|176474.5|176384.5|176500.5|176410.5|176472.5|176382.5|31
1730376930000|2024-10-31 12:15:30|176474.9|176384.9|176487.8|176397.8|176490.7|176400.7|176474.9|176384.9|22
1730376940000|2024-10-31 12:15:40|176488.5|176398.5|176492.9|176402.9|176493|176403|176487.8|176397.8|16
1730376950000|2024-10-31 12:15:50|176489.4|176399.4|176504.3|176414.3|176504.8|176414.8|176489.4|176399.4|15
1730376960000|2024-10-31 12:16:00|176500.7|176410.7|176490.9|176400.9|176500.7|176410.7|176490.2|176400.2|18
1730376970000|2024-10-31 12:16:10|176490.2|176400.2|176493.7|176403.7|176497.4|176407.4|176487.5|176397.5|12
1730376980000|2024-10-31 12:16:20|176494.9|176404.9|176502.2|176412.2|176502.2|176412.2|176494.9|176404.9|10
1730376990000|2024-10-31 12:16:30|176500.5|176410.5|176500.7|176410.7|176503.4|176413.4|176498.5|176408.5|13
1730377000000|2024-10-31 12:16:40|176505.9|176415.9|176503.8|176413.8|176505.9|176415.9|176502.2|176412.2|7
1730377010000|2024-10-31 12:16:50|176504.8|176414.8|176526.7|176436.7|176527.8|176437.8|176504.8|176414.8|17
1730377020000|2024-10-31 12:17:00|176525.5|176435.5|176510.2|176420.2|176526.9|176436.9|176510.2|176420.2|18
1730377030000|2024-10-31 12:17:10|176508|176418|176504|176414|176508|176418|176502.4|176412.4|10
1730377040000|2024-10-31 12:17:20|176504.4|176414.4|176499.7|176409.7|176506.7|176416.7|176499.7|176409.7|6
1730377050000|2024-10-31 12:17:30|176500.8|176410.8|176509.5|176419.5|176512.9|176422.9|176500.8|176410.8|14
1730377060000|2024-10-31 12:17:40|176517.4|176427.4|176523|176433|176523|176433|176507.3|176417.3|11
1730377070000|2024-10-31 12:17:50|176518.7|176428.7|176490.7|176400.7|176518.7|176428.7|176490.7|176400.7|15
1730377080000|2024-10-31 12:18:00|176490|176400|176486.2|176396.2|176490|176400|176478.7|176388.7|11
1730377090000|2024-10-31 12:18:10|176482.7|176392.7|176469.7|176379.7|176484|176394|176461.8|176371.8|9
1730377100000|2024-10-31 12:18:20|176464.3|176374.3|176459.3|176369.3|176465.8|176375.8|176449.2|176359.2|15
1730377110000|2024-10-31 12:18:30|176458.7|176368.7|176459|176369|176461.9|176371.9|176457.7|176367.7|16
1730377120000|2024-10-31 12:18:40|176456.4|176366.4|176450|176360|176458.7|176368.7|176450|176360|14
1730377130000|2024-10-31 12:18:50|176455.7|176365.7|176445|176355|176455.7|176365.7|176444.5|176354.5|18
1730377140000|2024-10-31 12:19:00|176442.7|176352.7|176441.7|176351.7|176444|176354|176429.5|176339.5|23
1730377150000|2024-10-31 12:19:10|176442.3|176352.3|176439.4|176349.4|176448.3|176358.3|176432.7|176342.7|30
1730377160000|2024-10-31 12:19:20|176438.4|176348.4|176445|176355|176445|176355|176433.5|176343.5|21
1730377170000|2024-10-31 12:19:30|176445.7|176355.7|176462.4|176372.4|176462.4|176372.4|176445.7|176355.7|14
1730377180000|2024-10-31 12:19:40|176474.8|176384.8|176490.7|176400.7|176491|176401|176474.2|176384.2|13
1730377190000|2024-10-31 12:19:50|176490.4|176400.4|176488.3|176398.3|176490.4|176400.4|176485.4|176395.4|21
1730377200000|2024-10-31 12:20:00|176491.7|176401.7|176489.9|176399.9|176494.7|176404.7|176488.5|176398.5|14
1730377210000|2024-10-31 12:20:10|176490.5|176400.5|176496.2|176406.2|176498.5|176408.5|176490.5|176400.5|18
1730377220000|2024-10-31 12:20:20|176495.5|176405.5|176492.9|176402.9|176495.5|176405.5|176489|176399|16
1730377230000|2024-10-31 12:20:30|176488|176398|176487.5|176397.5|176493.7|176403.7|176486.5|176396.5|17
1730377240000|2024-10-31 12:20:40|176490.5|176400.5|176488.4|176398.4|176491.4|176401.4|176485.4|176395.4|22
1730377250000|2024-10-31 12:20:50|176491.4|176401.4|176488.7|176398.7|176493.7|176403.7|176484.5|176394.5|19
1730377260000|2024-10-31 12:21:00|176488.4|176398.4|176489.5|176399.5|176492.7|176402.7|176485.5|176395.5|18
1730377270000|2024-10-31 12:21:10|176490.4|176400.4|176470.4|176380.4|176493.2|176403.2|176469.7|176379.7|11
1730377280000|2024-10-31 12:21:20|176472|176382|176436|176346|176476.3|176386.3|176434.7|176344.7|19
1730377290000|2024-10-31 12:21:30|176437.2|176347.2|176434.9|176344.9|176438|176348|176434.9|176344.9|13
1730377300000|2024-10-31 12:21:40|176437.7|176347.7|176437.2|176347.2|176441.4|176351.4|176434.9|176344.9|11
1730377310000|2024-10-31 12:21:50|176439.8|176349.8|176437.5|176347.5|176440.8|176350.8|176436.2|176346.2|9
1730377320000|2024-10-31 12:22:00|176437.9|176347.9|176452.4|176362.4|176452.4|176362.4|176433|176343|20
1730377330000|2024-10-31 12:22:10|176453.3|176363.3|176455.5|176365.5|176456.9|176366.9|176448.2|176358.2|28
1730377340000|2024-10-31 12:22:20|176456.8|176366.8|176459.2|176369.2|176459.2|176369.2|176451.5|176361.5|15
1730377350000|2024-10-31 12:22:30|176457.9|176367.9|176457.5|176367.5|176467|176377|176456.4|176366.4|15
1730377360000|2024-10-31 12:22:40|176458.2|176368.2|176446.8|176356.8|176458.8|176368.8|176446.8|176356.8|10
1730377370000|2024-10-31 12:22:50|176446.5|176356.5|176427.4|176337.4|176452.9|176362.9|176426.2|176336.2|22
1730377380000|2024-10-31 12:23:00|176428.9|176338.9|176417|176327|176428.9|176338.9|176417|176327|9
1730377390000|2024-10-31 12:23:10|176417.7|176327.7|176410.5|176320.5|176417.7|176327.7|176407|176317|14
1730377400000|2024-10-31 12:23:20|176409.5|176319.5|176353.5|176263.5|176411.5|176321.5|176348.3|176258.3|18
1730377410000|2024-10-31 12:23:30|176348.9|176258.9|176390.5|176300.5|176390.5|176300.5|176348.9|176258.9|24
1730377420000|2024-10-31 12:23:40|176387.5|176297.5|176406.5|176316.5|176406.5|176316.5|176387.5|176297.5|21
1730377430000|2024-10-31 12:23:50|176406.8|176316.8|176399.5|176309.5|176407.5|176317.5|176398.8|176308.8|18
1730377440000|2024-10-31 12:24:00|176402.9|176312.9|176405.5|176315.5|176412.7|176322.7|176402.9|176312.9|23
1730377450000|2024-10-31 12:24:10|176408.5|176318.5|176406.2|176316.2|176413.5|176323.5|176403.2|176313.2|10
1730377460000|2024-10-31 12:24:20|176406.5|176316.5|176413.8|176323.8|176418.3|176328.3|176406.5|176316.5|13
1730377470000|2024-10-31 12:24:30|176416|176326|176407.9|176317.9|176418.8|176328.8|176407.9|176317.9|9
1730377480000|2024-10-31 12:24:40|176412.5|176322.5|176406.8|176316.8|176412.5|176322.5|176405.5|176315.5|10
1730377490000|2024-10-31 12:24:50|176412.8|176322.8|176413.8|176323.8|176417.9|176327.9|176407.2|176317.2|20
1730377500000|2024-10-31 12:25:00|176413.9|176323.9|176417.5|176327.5|176421.4|176331.4|176412.2|176322.2|20
1730377510000|2024-10-31 12:25:10|176411.2|176321.2|176410.9|176320.9|176414|176324|176405.5|176315.5|16
1730377520000|2024-10-31 12:25:20|176412.2|176322.2|176391.7|176301.7|176412.2|176322.2|176388.7|176298.7|19
1730377530000|2024-10-31 12:25:30|176391.2|176301.2|176410.8|176320.8|176410.8|176320.8|176389.7|176299.7|17
1730377540000|2024-10-31 12:25:40|176412.5|176322.5|176413.8|176323.8|176417.5|176327.5|176412.2|176322.2|11
1730377550000|2024-10-31 12:25:50|176414.5|176324.5|176415.2|176325.2|176418.9|176328.9|176412.2|176322.2|19
1730377560000|2024-10-31 12:26:00|176414.4|176324.4|176413.5|176323.5|176415.2|176325.2|176412.7|176322.7|5
1730377570000|2024-10-31 12:26:10|176418.5|176328.5|176416|176326|176418.5|176328.5|176411.2|176321.2|9
1730377580000|2024-10-31 12:26:20|176415.4|176325.4|176418.2|176328.2|176418.2|176328.2|176412.7|176322.7|6
1730377590000|2024-10-31 12:26:30|176416.2|176326.2|176422|176332|176422|176332|176416.2|176326.2|4
1730377600000|2024-10-31 12:26:40|176422.4|176332.4|176420|176330|176422.4|176332.4|176415.4|176325.4|12
1730377610000|2024-10-31 12:26:50|176420.7|176330.7|176421.4|176331.4|176421.4|176331.4|176420|176330|4
1730377620000|2024-10-31 12:27:00|176418.2|176328.2|176410.5|176320.5|176422.5|176332.5|176406.9|176316.9|13
1730377630000|2024-10-31 12:27:10|176408.3|176318.3|176405.5|176315.5|176416.2|176326.2|176404.2|176314.2|13
1730377640000|2024-10-31 12:27:20|176407.2|176317.2|176411.5|176321.5|176411.5|176321.5|176407.2|176317.2|10
1730377650000|2024-10-31 12:27:30|176412.5|176322.5|176413|176323|176417.7|176327.7|176407.5|176317.5|14
1730377660000|2024-10-31 12:27:40|176412.4|176322.4|176416.4|176326.4|176418|176328|176409.5|176319.5|9
1730377670000|2024-10-31 12:27:50|176418|176328|176416.5|176326.5|176418|176328|176415.9|176325.9|10
1730377680000|2024-10-31 12:28:00|176417|176327|176418.6|176328.6|176431.4|176341.4|176417|176327|12
1730377690000|2024-10-31 12:28:10|176414|176324|176428.1|176338.1|176428.1|176338.1|176412|176322|8
1730377700000|2024-10-31 12:28:20|176429.1|176339.1|176429.1|176339.1|176429.1|176339.1|176426.8|176336.8|6
1730377710000|2024-10-31 12:28:30|176433.6|176343.6|176435.2|176305.2|176435.2|176344.6|176413|176283|15
1730377720000|2024-10-31 12:28:40|176440.7|176310.7|176433.2|176303.2|176440.7|176310.7|176433.2|176303.2|2
1730377730000|2024-10-31 12:28:50|176443.3|176313.3|176435.8|176305.8|176443.3|176313.3|176432.2|176302.2|8
1730377740000|2024-10-31 12:29:00|176442.3|176312.3|176437|176307|176443.3|176313.3|176436.3|176306.3|6
1730377750000|2024-10-31 12:29:10|176436.6|176306.6|176419.7|176329.7|176443.3|176333.1|176404.9|176306.6|9
1730377760000|2024-10-31 12:29:20|176428.1|176338.1|176423|176333|176428.1|176338.1|176418.2|176328.2|6
1730377770000|2024-10-31 12:29:30|176425.5|176335.5|176454.8|176324.8|176455.7|176350.5|176406|176316|26
1730377780000|2024-10-31 12:29:40|176455|176325|176432.7|176342.7|176464|176374|176432.7|176325|16
1730377790000|2024-10-31 12:29:50|176395.4|176305.4|176544|176245|176544|176333.7|176395.4|176242|26
1730377800000|2024-10-31 12:30:00|176548|176241|176548|176206|176576|176241|176448|176151|20
1730377810000|2024-10-31 12:30:10|176546|176204|176506|176301|176546|176309|176427.5|176189.7|29
1730377820000|2024-10-31 12:30:20|176455|176325|176458.9|176328.9|176500|176331|176451.2|176281.7|19
1730377830000|2024-10-31 12:30:30|176474.5|176344.5|176460.2|176330.2|176486.2|176356.2|176455.9|176325.9|26
1730377840000|2024-10-31 12:30:40|176460.4|176330.4|176491.8|176361.8|176493.2|176363.2|176460.4|176330.4|23
1730377850000|2024-10-31 12:30:50|176526.2|176396.2|176601|176471|176624.3|176494.3|176526.2|176396.2|21
1730377860000|2024-10-31 12:31:00|176600.3|176470.3|176612.9|176482.9|176614.5|176484.5|176590.9|176460.9|24
1730377870000|2024-10-31 12:31:10|176614|176484|176556|176426|176614|176492.5|176554.5|176424.5|21
1730377880000|2024-10-31 12:31:20|176554.3|176424.3|176543|176453|176554.8|176457|176530.9|176400.9|23
1730377890000|2024-10-31 12:31:30|176542.5|176452.5|176541.7|176451.7|176543.3|176453.3|176541.4|176451.4|15
1730377900000|2024-10-31 12:31:40|176541.4|176451.4|176536.7|176446.7|176545|176455|176532.5|176442.5|10
1730377910000|2024-10-31 12:31:50|176532.5|176442.5|176531.5|176441.5|176532.5|176442.5|176531.5|176441.5|4
1730377920000|2024-10-31 12:32:00|176532.5|176442.5|176532.5|176442.5|176532.5|176442.5|176520|176430|5
1730377940000|2024-10-31 12:32:20|176534.2|176444.2|176532.9|176442.9|176534.9|176444.9|176532.9|176442.9|4
1730377950000|2024-10-31 12:32:30|176534.2|176444.2|176529.8|176439.8|176534.2|176444.2|176529.8|176439.8|17
1730377960000|2024-10-31 12:32:40|176530.8|176440.8|176532.3|176442.3|176532.8|176442.8|176520.5|176430.5|16
1730377970000|2024-10-31 12:32:50|176532|176442|176532|176442|176532.5|176442.5|176530.8|176440.8|12
1730377980000|2024-10-31 12:33:00|176531.3|176441.3|176517.8|176427.8|176533.7|176443.7|176517.8|176427.8|13
1730377990000|2024-10-31 12:33:10|176517.5|176427.5|176488.9|176398.9|176517.5|176427.5|176488|176398|31
1730378000000|2024-10-31 12:33:20|176489.5|176399.5|176496.2|176406.2|176521.3|176431.3|176489.5|176399.5|30
1730378010000|2024-10-31 12:33:30|176493.9|176403.9|176405.4|176275.4|176514.2|176403.9|176405.4|176275.4|18
1730378020000|2024-10-31 12:33:40|176405.1|176275.1|176406.9|176276.9|176419.4|176289.4|176403.5|176273.5|16
1730378030000|2024-10-31 12:33:50|176406.2|176276.2|176394.8|176264.8|176407.3|176277.3|176390.5|176260.5|14
1730378040000|2024-10-31 12:34:00|176394.4|176264.4|176382.5|176292.5|176406.4|176292.5|176382.5|176264.4|11
1730378050000|2024-10-31 12:34:10|176383|176293|176457.7|176327.7|176468.7|176338.7|176383|176293|14
1730378060000|2024-10-31 12:34:20|176454.7|176324.7|176430.6|176300.6|176461|176331|176427.3|176297.3|20
1730378070000|2024-10-31 12:34:30|176431.3|176301.3|176375.5|176245.5|176431.3|176301.3|176374.5|176244.5|32
1730378080000|2024-10-31 12:34:40|176375.2|176245.2|176333.2|176203.2|176375.2|176245.2|176314.9|176184.9|34
1730378090000|2024-10-31 12:34:50|176332.8|176202.8|176330|176240|176345|176240|176319.5|176200.9|34
1730378100000|2024-10-31 12:35:00|176331|176241|176316.5|176226.5|176332.5|176242.5|176310.5|176220.5|29
1730378110000|2024-10-31 12:35:10|176317.2|176227.2|176305.9|176215.9|176317.5|176227.5|176298.8|176208.8|26
1730378120000|2024-10-31 12:35:20|176306.5|176216.5|176329.9|176239.9|176330.2|176240.2|176306.5|176216.5|29
1730378130000|2024-10-31 12:35:30|176328.8|176238.8|176331.9|176241.9|176334|176244|176328.8|176238.8|16
1730378140000|2024-10-31 12:35:40|176333.5|176243.5|176332.5|176242.5|176333.5|176243.5|176320.5|176230.5|23
1730378150000|2024-10-31 12:35:50|176332.2|176242.2|176334.5|176244.5|176341.8|176251.8|176299.5|176209.5|20
1730378160000|2024-10-31 12:36:00|176332.8|176242.8|176345.9|176255.9|176345.9|176255.9|176332.8|176242.8|25
1730378170000|2024-10-31 12:36:10|176349.3|176259.3|176334.9|176244.9|176352|176262|176331.2|176241.2|32
1730378180000|2024-10-31 12:36:20|176332.4|176242.4|176330.2|176240.2|176337.2|176247.2|176327.4|176237.4|31
1730378190000|2024-10-31 12:36:30|176327.9|176237.9|176333.2|176243.2|176333.2|176243.2|176322|176232|20
1730378200000|2024-10-31 12:36:40|176332.2|176242.2|176368.7|176278.7|176368.7|176278.7|176331.8|176241.8|24
1730378210000|2024-10-31 12:36:50|176367.4|176277.4|176380.7|176290.7|176392.5|176302.5|176367.4|176277.4|26
1730378220000|2024-10-31 12:37:00|176379.7|176289.7|176381.9|176291.9|176402.5|176291.9|176376|176272.5|28
1730378230000|2024-10-31 12:37:10|176381.5|176291.5|176391.4|176301.4|176391.4|176301.4|176381.5|176291.5|18
1730378240000|2024-10-31 12:37:20|176391|176301|176422.3|176332.3|176422.3|176332.3|176391|176301|19
1730378250000|2024-10-31 12:37:30|176425.4|176335.4|176396.9|176306.9|176425.4|176335.4|176396.9|176306.9|28
1730378260000|2024-10-31 12:37:40|176396.5|176306.5|176370.7|176280.7|176396.7|176306.7|176344|176254|30
1730378270000|2024-10-31 12:37:50|176373.7|176283.7|176363|176273|176390.5|176300.5|176353.2|176263.2|26
1730378280000|2024-10-31 12:38:00|176362.5|176272.5|176342.3|176252.3|176366.4|176276.4|176332.5|176242.5|31
1730378290000|2024-10-31 12:38:10|176343.7|176253.7|176351|176261|176364.4|176274.4|176343.7|176253.7|27
1730378300000|2024-10-31 12:38:20|176350.5|176260.5|176373.4|176283.4|176373.4|176283.4|176350.5|176260.5|16
1730378310000|2024-10-31 12:38:30|176374|176284|176406.9|176316.9|176406.9|176316.9|176373.8|176283.8|26
1730378320000|2024-10-31 12:38:40|176406.5|176316.5|176414.4|176324.4|176414.4|176324.4|176406.5|176316.5|15
1730378330000|2024-10-31 12:38:50|176413.7|176323.7|176415.2|176325.2|176423.5|176333.5|176412.4|176322.4|31
1730378340000|2024-10-31 12:39:00|176415.7|176325.7|176388.9|176298.9|176416.9|176326.9|176388.9|176298.9|29
1730378350000|2024-10-31 12:39:10|176386.4|176296.4|176399|176309|176400|176310|176381.9|176291.9|26
1730378360000|2024-10-31 12:39:20|176399.4|176309.4|176407.2|176317.2|176412.4|176322.4|176399.4|176309.4|21
1730378370000|2024-10-31 12:39:30|176406.2|176316.2|176431.2|176341.2|176433.5|176343.5|176406.2|176316.2|11
1730378380000|2024-10-31 12:39:40|176432.2|176342.2|176441|176351|176448.4|176358.4|176431.8|176341.8|18
1730378390000|2024-10-31 12:39:50|176440.7|176350.7|176441.7|176351.7|176447.7|176357.7|176437.3|176347.3|15
1730378400000|2024-10-31 12:40:00|176440|176350|176444.9|176354.9|176446.2|176356.2|176437.3|176347.3|20
1730378410000|2024-10-31 12:40:10|176444.7|176354.7|176425|176335|176444.7|176354.7|176425|176335|24
1730378420000|2024-10-31 12:40:20|176423|176333|176436|176346|176437.5|176347.5|176385.4|176295.4|25
1730378430000|2024-10-31 12:40:30|176433.3|176343.3|176430.9|176340.9|176435.7|176345.7|176426|176336|25
1730378440000|2024-10-31 12:40:40|176430.2|176340.2|176471|176381|176471|176381|176430.2|176340.2|27
1730378450000|2024-10-31 12:40:50|176470|176380|176427.8|176337.8|176470.5|176380.5|176425.5|176335.5|25
1730378460000|2024-10-31 12:41:00|176425.3|176335.3|176420|176330|176430.5|176340.5|176416.3|176326.3|20
1730378470000|2024-10-31 12:41:10|176420.3|176330.3|176422.3|176332.3|176426.3|176336.3|176418.5|176328.5|22
1730378480000|2024-10-31 12:41:20|176423.3|176333.3|176373.5|176283.5|176423.3|176333.3|176363.5|176273.5|19
1730378490000|2024-10-31 12:41:30|176372.5|176282.5|176402.2|176312.2|176407.5|176317.5|176370.3|176280.3|23
1730378500000|2024-10-31 12:41:40|176401.8|176311.8|176437.3|176347.3|176437.7|176347.7|176401.8|176311.8|30
1730378510000|2024-10-31 12:41:50|176435.5|176345.5|176469.2|176379.2|176470|176380|176435.5|176345.5|30
1730378520000|2024-10-31 12:42:00|176469.5|176379.5|176492|176402|176492|176402|176467.7|176377.7|23
1730378530000|2024-10-31 12:42:10|176490|176400|176484.9|176394.9|176495|176405|176482.8|176392.8|12
1730378540000|2024-10-31 12:42:20|176484.5|176394.5|176470.4|176380.4|176484.5|176394.5|176462.2|176372.2|23
1730378550000|2024-10-31 12:42:30|176464.7|176374.7|176450.7|176360.7|176468.5|176378.5|176446.7|176356.7|27
1730378560000|2024-10-31 12:42:40|176450.2|176360.2|176442.8|176352.8|176457.5|176367.5|176429.7|176339.7|29
1730378570000|2024-10-31 12:42:50|176441.9|176351.9|176418|176328|176441.9|176351.9|176417.5|176327.5|24
1730378580000|2024-10-31 12:43:00|176421.7|176331.7|176425.2|176335.2|176437|176347|176419|176329|28
1730378590000|2024-10-31 12:43:10|176425.8|176335.8|176423.7|176333.7|176441.3|176351.3|176423.7|176333.7|22
1730378600000|2024-10-31 12:43:20|176423|176333|176425|176335|176441|176351|176416.9|176326.9|30
1730378610000|2024-10-31 12:43:30|176422|176332|176419.4|176329.4|176422|176332|176418.7|176328.7|13
1730378620000|2024-10-31 12:43:40|176420.3|176330.3|176417.3|176327.3|176423.7|176333.7|176416|176326|17
1730378630000|2024-10-31 12:43:50|176417.7|176327.7|176414.7|176324.7|176426.3|176336.3|176411|176321|22
1730378640000|2024-10-31 12:44:00|176415|176325|176422.3|176332.3|176435.8|176345.8|176415|176325|27
1730378650000|2024-10-31 12:44:10|176422|176332|176416.5|176326.5|176447.8|176357.8|176413.7|176323.7|30
1730378660000|2024-10-31 12:44:20|176415.2|176325.2|176423.7|176333.7|176439|176349|176410.2|176320.2|32
1730378670000|2024-10-31 12:44:30|176422.2|176332.2|176420.8|176330.8|176423.9|176333.9|176417|176327|16
1730378680000|2024-10-31 12:44:40|176419.5|176329.5|176465.2|176375.2|176466.9|176376.9|176419.5|176329.5|30
1730378690000|2024-10-31 12:44:50|176471.7|176381.7|176476.2|176386.2|176478.9|176388.9|176471.3|176381.3|27
1730378700000|2024-10-31 12:45:00|176473.9|176383.9|176487.9|176397.9|176488.9|176398.9|176471.2|176381.2|28
1730378710000|2024-10-31 12:45:10|176487.5|176397.5|176469.7|176379.7|176487.9|176397.9|176467.3|176377.3|18
1730378720000|2024-10-31 12:45:20|176470.3|176380.3|176466.7|176376.7|176470.3|176380.3|176463.9|176373.9|22
1730378730000|2024-10-31 12:45:30|176468.2|176378.2|176477.2|176387.2|176478.8|176388.8|176458.2|176368.2|25
1730378740000|2024-10-31 12:45:40|176476.5|176386.5|176495|176405|176495.5|176405.5|176471.2|176381.2|17
1730378750000|2024-10-31 12:45:50|176494.5|176404.5|176470.8|176380.8|176494.8|176404.8|176470|176380|17
1730378760000|2024-10-31 12:46:00|176470.2|176380.2|176473.7|176383.7|176478.5|176388.5|176457.5|176367.5|32
1730378770000|2024-10-31 12:46:10|176473.5|176383.5|176463.5|176373.5|176475|176385|176454.8|176364.8|22
1730378780000|2024-10-31 12:46:20|176464.2|176374.2|176481.2|176391.2|176486.8|176396.8|176464.2|176374.2|21
1730378790000|2024-10-31 12:46:30|176481.9|176391.9|176475.3|176385.3|176485|176395|176475.3|176385.3|19
1730378800000|2024-10-31 12:46:40|176474.9|176384.9|176479.3|176389.3|176486|176396|176474.9|176384.9|28
1730378810000|2024-10-31 12:46:50|176479.7|176389.7|176476.3|176386.3|176484.2|176394.2|176473.7|176383.7|21
1730378820000|2024-10-31 12:47:00|176477|176387|176486.9|176396.9|176489.8|176399.8|176469.2|176379.2|26
1730378830000|2024-10-31 12:47:10|176486.2|176396.2|176513.4|176423.4|176521.3|176431.3|176484.5|176394.5|26
1730378840000|2024-10-31 12:47:20|176513|176423|176521|176431|176531.3|176441.3|176512.7|176422.7|27
1730378850000|2024-10-31 12:47:30|176521.2|176431.2|176533.5|176443.5|176534.7|176444.7|176518.2|176428.2|26
1730378860000|2024-10-31 12:47:40|176532.5|176442.5|176544.5|176454.5|176548.9|176458.9|176532.5|176442.5|18
1730378870000|2024-10-31 12:47:50|176545.9|176455.9|176573.9|176483.9|176579.2|176489.2|176544.5|176454.5|30
1730378880000|2024-10-31 12:48:00|176576.2|176486.2|176584.7|176494.7|176594.5|176504.5|176576.2|176486.2|29
1730378890000|2024-10-31 12:48:10|176585|176495|176622.9|176532.9|176622.9|176532.9|176585|176495|33
1730378900000|2024-10-31 12:48:20|176622.5|176532.5|176635.7|176545.7|176670|176569.2|176621.7|176530.4|38
1730378910000|2024-10-31 12:48:30|176636.9|176546.9|176634.2|176544.2|176637.2|176547.2|176626.7|176536.7|26
1730378920000|2024-10-31 12:48:40|176626.8|176536.8|176619.7|176529.7|176632|176542|176619.7|176529.7|18
1730378930000|2024-10-31 12:48:50|176619|176529|176573.9|176483.9|176619|176529|176573.9|176483.9|25
1730378940000|2024-10-31 12:49:00|176575.2|176485.2|176580.5|176490.5|176580.5|176490.5|176570.8|176480.8|20
1730378950000|2024-10-31 12:49:10|176580.9|176490.9|176556.3|176466.3|176582|176492|176556.3|176466.3|23
1730378960000|2024-10-31 12:49:20|176555.7|176465.7|176568.5|176478.5|176568.5|176478.5|176541.5|176451.5|24
1730378970000|2024-10-31 12:49:30|176570.5|176480.5|176580.9|176490.9|176581.9|176491.9|176570.5|176480.5|22
1730378980000|2024-10-31 12:49:40|176581.5|176491.5|176581.7|176491.7|176625.9|176518.2|176578.9|176488.5|29
1730378990000|2024-10-31 12:49:50|176581|176491|176574.5|176484.5|176581|176491|176566.5|176476.5|24
1730379000000|2024-10-31 12:50:00|176567.3|176477.3|176509.2|176419.2|176567.3|176477.3|176509.2|176419.2|24
1730379010000|2024-10-31 12:50:10|176505.5|176415.5|176495.8|176405.8|176506.5|176416.5|176495.8|176405.8|11
1730379020000|2024-10-31 12:50:20|176495.2|176405.2|176471.4|176381.4|176495.2|176405.2|176470.7|176380.7|16
1730379030000|2024-10-31 12:50:30|176472|176382|176461.7|176371.7|176481.9|176391.9|176461.7|176371.7|23
1730379040000|2024-10-31 12:50:40|176470|176380|176454.2|176364.2|176470.9|176380.9|176454.2|176364.2|14
1730379050000|2024-10-31 12:50:50|176456.4|176366.4|176457.4|176367.4|176459.7|176369.7|176454.2|176364.2|11
1730379060000|2024-10-31 12:51:00|176456.2|176366.2|176479.2|176389.2|176479.2|176389.2|176453.9|176363.9|22
1730379070000|2024-10-31 12:51:10|176479.9|176389.9|176460|176370|176481.3|176391.3|176460|176370|24
1730379080000|2024-10-31 12:51:20|176459.7|176369.7|176463|176373|176463|176373|176451|176361|18
1730379090000|2024-10-31 12:51:30|176460.7|176370.7|176471.4|176381.4|176472|176382|176460.7|176370.7|17
1730379100000|2024-10-31 12:51:40|176470.9|176380.9|176470.7|176380.7|176472.3|176382.3|176461.7|176371.7|26
1730379110000|2024-10-31 12:51:50|176467|176377|176464.3|176374.3|176467.4|176377.4|176457.9|176367.9|22
1730379120000|2024-10-31 12:52:00|176465.7|176375.7|176492.5|176402.5|176495|176405|176465.7|176375.7|26
1730379130000|2024-10-31 12:52:10|176492.9|176402.9|176535|176445|176535|176445|176489.2|176399.2|27
1730379140000|2024-10-31 12:52:20|176534.4|176444.4|176540.5|176450.5|176541.2|176451.2|176534|176444|16
1730379150000|2024-10-31 12:52:30|176539.5|176449.5|176501.8|176411.8|176541.2|176451.2|176499.8|176409.8|25
1730379160000|2024-10-31 12:52:40|176502.5|176412.5|176519.7|176429.7|176520.4|176430.4|176501|176411|22
1730379170000|2024-10-31 12:52:50|176521.7|176431.7|176494.3|176404.3|176524.7|176434.7|176490.7|176400.7|19
1730379180000|2024-10-31 12:53:00|176492.9|176402.9|176484.7|176394.7|176500.2|176410.2|176484.4|176394.4|29
1730379190000|2024-10-31 12:53:10|176484.4|176394.4|176475.2|176385.2|176488.9|176398.9|176472.2|176382.2|24
1730379200000|2024-10-31 12:53:20|176482.3|176392.3|176440.7|176350.7|176483.5|176393.5|176440|176350|32
1730379210000|2024-10-31 12:53:30|176440.5|176350.5|176438.4|176348.4|176441.4|176351.4|176430.7|176340.7|19
1730379220000|2024-10-31 12:53:40|176437.7|176347.7|176452.5|176362.5|176453.2|176363.2|176430.8|176340.8|20
1730379230000|2024-10-31 12:53:50|176453.5|176363.5|176462.3|176372.3|176464|176374|176453.2|176363.2|20
1730379240000|2024-10-31 12:54:00|176462.2|176372.2|176467.3|176377.3|176477.2|176387.2|176462.2|176372.2|17
1730379250000|2024-10-31 12:54:10|176466.7|176376.7|176435|176345|176466.7|176376.7|176433.5|176343.5|24
1730379260000|2024-10-31 12:54:20|176431|176341|176448.2|176358.2|176448.2|176358.2|176422.9|176332.9|31
1730379270000|2024-10-31 12:54:30|176449.7|176359.7|176492|176402|176492|176402|176449.7|176359.7|34
1730379280000|2024-10-31 12:54:40|176492.2|176402.2|176494.9|176404.9|176495.9|176405.9|176492.2|176402.2|19
1730379290000|2024-10-31 12:54:50|176484.2|176394.2|176492.4|176402.4|176492.4|176402.4|176479.7|176389.7|24
1730379300000|2024-10-31 12:55:00|176493.7|176403.7|176506.3|176416.3|176517.4|176427.4|176493.7|176403.7|25
1730379310000|2024-10-31 12:55:10|176507.7|176417.7|176467.5|176377.5|176507.7|176417.7|176467.5|176377.5|15
1730379320000|2024-10-31 12:55:20|176472.4|176382.4|176476.7|176386.7|176488.7|176398.7|176471.2|176381.2|26
1730379330000|2024-10-31 12:55:30|176482.2|176392.2|176487.7|176397.7|176489|176399|176480|176390|18
1730379340000|2024-10-31 12:55:40|176488|176398|176527.3|176437.3|176528.4|176438.4|176487.9|176397.9|22
1730379350000|2024-10-31 12:55:50|176528|176438|176544.4|176454.4|176544.4|176454.4|176521.9|176431.9|23
1730379360000|2024-10-31 12:56:00|176544.9|176454.9|176546|176456|176546|176456|176543|176453|14
1730379370000|2024-10-31 12:56:10|176543.7|176453.7|176561.2|176471.2|176562.4|176472.4|176542.9|176452.9|30
1730379380000|2024-10-31 12:56:20|176577.5|176447.5|176561.7|176471.7|176577.5|176473|176551.8|176447.5|14
1730379390000|2024-10-31 12:56:30|176564.4|176474.4|176560.9|176470.9|176568.2|176478.2|176558.2|176468.2|23
1730379400000|2024-10-31 12:56:40|176561.5|176471.5|176557.2|176467.2|176563|176473|176551.7|176461.7|25
1730379410000|2024-10-31 12:56:50|176559|176469|176570.9|176480.9|176571.3|176481.3|176554|176464|25
1730379420000|2024-10-31 12:57:00|176571|176481|176589.2|176499.2|176593.2|176503.2|176564.5|176474.5|32
1730379430000|2024-10-31 12:57:10|176585.8|176495.8|176589|176499|176592.2|176502.2|176580|176490|33
1730379440000|2024-10-31 12:57:20|176589.5|176499.5|176599.5|176509.5|176600.3|176510.3|176588.2|176498.2|25
1730379450000|2024-10-31 12:57:30|176598.4|176508.4|176598.7|176508.7|176604.3|176514.3|176593.7|176503.7|23
1730379460000|2024-10-31 12:57:40|176597.4|176507.4|176598.7|176508.7|176603.5|176513.5|176596|176506|21
1730379470000|2024-10-31 12:57:50|176598.4|176508.4|176611|176521|176617.5|176527.5|176598.4|176508.4|24
1730379480000|2024-10-31 12:58:00|176610.3|176520.3|176578.7|176488.7|176610.3|176520.3|176574.4|176484.4|34
1730379490000|2024-10-31 12:58:10|176577.2|176487.2|176583.4|176493.4|176588|176498|176577|176487|15
1730379500000|2024-10-31 12:58:20|176586.7|176496.7|176587.2|176497.2|176588.4|176498.4|176574|176484|27
1730379510000|2024-10-31 12:58:30|176588.5|176498.5|176604.7|176514.7|176605.5|176515.5|176578.3|176488.3|16
1730379520000|2024-10-31 12:58:40|176604.4|176514.4|176607.3|176517.3|176607.7|176517.7|176598.5|176508.5|22
1730379530000|2024-10-31 12:58:50|176607|176517|176609.2|176519.2|176612.9|176522.9|176595.8|176505.8|31
1730379540000|2024-10-31 12:59:00|176608.7|176518.7|176612|176522|176614.2|176524.2|176606|176516|32
1730379550000|2024-10-31 12:59:10|176610.4|176520.4|176562.5|176472.5|176610.4|176520.4|176559.5|176469.5|26
1730379560000|2024-10-31 12:59:20|176560.3|176470.3|176558.5|176468.5|176562|176472|176555|176465|20
1730379570000|2024-10-31 12:59:30|176556.8|176466.8|176552.3|176462.3|176557.3|176467.3|176552.3|176462.3|13
1730379580000|2024-10-31 12:59:40|176553.3|176463.3|176452.7|176362.7|176554|176464|176452.7|176362.7|23
1730379590000|2024-10-31 12:59:50|176453.5|176363.5|176473.5|176383.5|176476.5|176386.5|176429.4|176339.4|21
1730379600000|2024-10-31 13:00:00|176468.9|176378.9|176494|176404|176494|176404|176468.9|176378.9|25
1730379610000|2024-10-31 13:00:10|176506.2|176416.2|176519.5|176429.5|176519.5|176429.5|176500.5|176410.5|23
1730379620000|2024-10-31 13:00:20|176519.2|176429.2|176553.2|176463.2|176553.4|176463.4|176519.2|176429.2|29
1730379630000|2024-10-31 13:00:30|176553.7|176463.7|176540.7|176450.7|176554.5|176464.5|176538|176448|26
1730379640000|2024-10-31 13:00:40|176541.8|176451.8|176539.8|176449.8|176544.7|176454.7|176529|176439|25
1730379650000|2024-10-31 13:00:50|176537.8|176447.8|176562.2|176472.2|176562.2|176472.2|176533.9|176443.9|20
1730379660000|2024-10-31 13:01:00|176562.8|176472.8|176567.3|176477.3|176567.3|176477.3|176560|176470|15
1730379670000|2024-10-31 13:01:10|176568.4|176478.4|176560.2|176470.2|176569.5|176479.5|176559.3|176469.3|23
1730379680000|2024-10-31 13:01:20|176561.2|176471.2|176534.2|176444.2|176565.5|176475.5|176533.2|176443.2|27
1730379690000|2024-10-31 13:01:30|176534.8|176444.8|176527.7|176437.7|176536.7|176446.7|176525.5|176435.5|14
1730379700000|2024-10-31 13:01:40|176526.3|176436.3|176530|176440|176531.5|176441.5|176524.2|176434.2|27
1730379710000|2024-10-31 13:01:50|176529.7|176439.7|176479.4|176389.4|176529.7|176439.7|176467.8|176377.8|24
1730379720000|2024-10-31 13:02:00|176478.7|176388.7|176494|176404|176502.2|176412.2|176478.7|176388.7|19
1730379730000|2024-10-31 13:02:10|176486.4|176396.4|176482.5|176392.5|176487.2|176397.2|176477.9|176387.9|17
1730379740000|2024-10-31 13:02:20|176481.5|176391.5|176475.2|176385.2|176481.8|176391.8|176471|176381|21
1730379750000|2024-10-31 13:02:30|176479.7|176389.7|176461|176371|176484.4|176394.4|176457.4|176367.4|19
1730379760000|2024-10-31 13:02:40|176460.4|176370.4|176458.2|176368.2|176466.2|176376.2|176458.2|176368.2|18
1730379770000|2024-10-31 13:02:50|176463.5|176373.5|176460|176370|176466.9|176376.9|176460|176370|12
1730379780000|2024-10-31 13:03:00|176463.4|176373.4|176468.4|176378.4|176470.2|176380.2|176454.9|176364.9|17
1730379790000|2024-10-31 13:03:10|176482.7|176392.7|176492.8|176402.8|176510.7|176420.7|176480.5|176390.5|31
1730379800000|2024-10-31 13:03:20|176487.5|176397.5|176431.7|176341.7|176487.5|176397.5|176418.2|176328.2|36
1730379810000|2024-10-31 13:03:30|176433.5|176343.5|176442.9|176352.9|176446|176356|176431.8|176341.8|18
1730379820000|2024-10-31 13:03:40|176442.3|176352.3|176431.9|176341.9|176446.4|176356.4|176431.9|176341.9|28
1730379830000|2024-10-31 13:03:50|176432.9|176342.9|176434.2|176344.2|176438.5|176348.5|176432|176342|25
1730379840000|2024-10-31 13:04:00|176435.2|176345.2|176442.5|176352.5|176449.9|176359.9|176433.3|176343.3|30
1730379850000|2024-10-31 13:04:10|176443.8|176353.8|176464.7|176374.7|176470.2|176380.2|176443.8|176353.8|32
1730379860000|2024-10-31 13:04:20|176466.5|176376.5|176456.5|176366.5|176470|176380|176453.5|176363.5|35
1730379870000|2024-10-31 13:04:30|176454.5|176364.5|176468.5|176378.5|176477|176387|176454.5|176364.5|33
1730379880000|2024-10-31 13:04:40|176469.7|176379.7|176460.2|176370.2|176474.2|176384.2|176460.2|176370.2|29
1730379890000|2024-10-31 13:04:50|176460.9|176370.9|176412.3|176322.3|176461|176371|176406.8|176316.8|33
1730379900000|2024-10-31 13:05:00|176415.5|176325.5|176402.4|176312.4|176419.3|176329.3|176400.7|176310.7|38
1730379910000|2024-10-31 13:05:10|176404.7|176314.7|176373.3|176283.3|176404.7|176314.7|176370.5|176280.5|37
1730379920000|2024-10-31 13:05:20|176373.5|176283.5|176364|176274|176376.5|176286.5|176363|176273|31
1730379930000|2024-10-31 13:05:30|176363.7|176273.7|176351|176261|176364.9|176274.9|176345.8|176255.8|34
1730379940000|2024-10-31 13:05:40|176348.2|176258.2|176337.2|176247.2|176348.2|176258.2|176330.5|176240.5|31
1730379950000|2024-10-31 13:05:50|176334.5|176244.5|176338.5|176248.5|176344.5|176254.5|176332.2|176242.2|27
1730379960000|2024-10-31 13:06:00|176343.5|176253.5|176352.3|176262.3|176358.3|176268.3|176342.2|176252.2|24
1730379970000|2024-10-31 13:06:10|176352.7|176262.7|176347|176257|176354.5|176264.5|176339|176249|22
1730379980000|2024-10-31 13:06:20|176346.7|176256.7|176345|176255|176347.4|176257.4|176344.7|176254.7|4
1730379990000|2024-10-31 13:06:30|176345.5|176255.5|176346.9|176256.9|176350.9|176260.9|176345.5|176255.5|14
1730380000000|2024-10-31 13:06:40|176344.4|176254.4|176342.2|176252.2|176354.5|176264.5|176341.2|176251.2|27
1730380010000|2024-10-31 13:06:50|176339.7|176249.7|176346|176256|176350.3|176260.3|176339|176249|17
1730380020000|2024-10-31 13:07:00|176344.7|176254.7|176336.7|176246.7|176344.7|176254.7|176336.4|176246.4|24
1730380030000|2024-10-31 13:07:10|176336.4|176246.4|176337.2|176247.2|176340.9|176250.9|176335.3|176245.3|20
1730380040000|2024-10-31 13:07:20|176336.9|176246.9|176330|176240|176337.2|176247.2|176328.8|176238.8|20
1730380050000|2024-10-31 13:07:30|176330.4|176240.4|176333.4|176243.4|176338.7|176248.7|176325.5|176235.5|29
1730380060000|2024-10-31 13:07:40|176334|176244|176350.3|176260.3|176351.9|176261.9|176334|176244|21
1730380070000|2024-10-31 13:07:50|176350.7|176260.7|176353.7|176263.7|176354.5|176264.5|176350.7|176260.7|17
1730380080000|2024-10-31 13:08:00|176355.5|176265.5|176355.5|176265.5|176357.7|176267.7|176351.5|176261.5|10
1730380090000|2024-10-31 13:08:10|176364.8|176274.8|176361.8|176271.8|176364.8|176274.8|176361|176271|10
1730380100000|2024-10-31 13:08:20|176362.8|176272.8|176358.7|176268.7|176366.5|176276.5|176358.7|176268.7|11
1730380110000|2024-10-31 13:08:30|176361|176271|176355.5|176265.5|176364.8|176274.8|176350.7|176260.7|19
1730380120000|2024-10-31 13:08:40|176355.8|176265.8|176359.9|176269.9|176364.5|176274.5|176355.7|176265.7|13
1730380130000|2024-10-31 13:08:50|176360.2|176270.2|176354.4|176264.4|176360.2|176270.2|176353.8|176263.8|20
1730380140000|2024-10-31 13:09:00|176354|176264|176366.8|176276.8|176366.8|176276.8|176352.8|176262.8|20
1730380150000|2024-10-31 13:09:10|176366.3|176276.3|176384.2|176294.2|176395.8|176305.8|176357.9|176267.9|29
1730380160000|2024-10-31 13:09:20|176384.5|176294.5|176381.5|176291.5|176384.5|176294.5|176380.2|176290.2|15
1730380170000|2024-10-31 13:09:30|176380.2|176290.2|176385.8|176295.8|176385.8|176295.8|176378|176288|17
1730380180000|2024-10-31 13:09:40|176387.8|176297.8|176385.5|176295.5|176391.3|176301.3|176383.8|176293.8|28
1730380190000|2024-10-31 13:09:50|176384.5|176294.5|176369.9|176279.9|176385.3|176295.3|176369.9|176279.9|21
1730380200000|2024-10-31 13:10:00|176369.5|176279.5|176385.5|176295.5|176388.5|176298.5|176367.5|176277.5|25
1730380210000|2024-10-31 13:10:10|176385.9|176295.9|176385.8|176295.8|176396.5|176306.5|176385.8|176295.8|28
1730380220000|2024-10-31 13:10:20|176384.5|176294.5|176334.9|176244.9|176385.3|176295.3|176334.5|176244.5|27
1730380230000|2024-10-31 13:10:30|176335.2|176245.2|176346.7|176256.7|176349.3|176259.3|176334.5|176244.5|23
1730380240000|2024-10-31 13:10:40|176347.2|176257.2|176344.9|176254.9|176348.5|176258.5|176344.9|176254.9|8
1730380250000|2024-10-31 13:10:50|176344.2|176254.2|176344.7|176254.7|176345.4|176255.4|176338.5|176248.5|16
1730380260000|2024-10-31 13:11:00|176341.5|176251.5|176345.4|176255.4|176346.5|176256.5|176334.7|176244.7|24
1730380270000|2024-10-31 13:11:10|176346|176256|176365.5|176275.5|176368.8|176278.8|176346|176256|23
1730380280000|2024-10-31 13:11:20|176364.9|176274.9|176362.7|176272.7|176367.3|176277.3|176362.2|176272.2|15
1730380290000|2024-10-31 13:11:30|176361.3|176271.3|176364.9|176274.9|176367.5|176277.5|176361.3|176271.3|17
1730380300000|2024-10-31 13:11:40|176364.5|176274.5|176365.5|176275.5|176369.5|176279.5|176364.2|176274.2|16
1730380310000|2024-10-31 13:11:50|176365.8|176275.8|176358.9|176268.9|176407.4|176317.4|176358.2|176268.2|15
1730380320000|2024-10-31 13:12:00|176361.3|176271.3|176380|176290|176385|176295|176360.8|176270.8|30
1730380330000|2024-10-31 13:12:10|176381|176291|176385.5|176295.5|176393|176303|176380.5|176290.5|14
1730380340000|2024-10-31 13:12:20|176385|176295|176383.4|176293.4|176387.9|176297.9|176378.4|176288.4|24
1730380350000|2024-10-31 13:12:30|176385.7|176295.7|176381.7|176291.7|176385.7|176295.7|176378.5|176288.5|13
1730380360000|2024-10-31 13:12:40|176382|176292|176385.4|176295.4|176389.5|176299.5|176375.2|176285.2|22
1730380370000|2024-10-31 13:12:50|176386.2|176296.2|176394.8|176304.8|176399.8|176309.8|176377.3|176287.3|19
1730380380000|2024-10-31 13:13:00|176392|176302|176396.3|176306.3|176402.3|176312.3|176391.8|176301.8|13
1730380390000|2024-10-31 13:13:10|176401|176311|176394.8|176304.8|176401|176311|176391.3|176301.3|9
1730380400000|2024-10-31 13:13:20|176395|176305|176413.8|176323.8|176441.8|176351.8|176395|176305|27
1730380410000|2024-10-31 13:13:30|176417.5|176327.5|176419.7|176329.7|176422.8|176332.8|176417.5|176327.5|16
1730380420000|2024-10-31 13:13:40|176418.4|176328.4|176410.8|176320.8|176423.2|176333.2|176410.3|176320.3|15
1730380430000|2024-10-31 13:13:50|176413.4|176323.4|176412.5|176322.5|176414|176324|176411.5|176321.5|8
1730380440000|2024-10-31 13:14:00|176412.2|176322.2|176393.3|176303.3|176412.2|176322.2|176386.2|176296.2|25
1730380450000|2024-10-31 13:14:10|176390.5|176300.5|176387.4|176297.4|176393.7|176303.7|176382.4|176292.4|20
1730380460000|2024-10-31 13:14:20|176387.7|176297.7|176362.5|176272.5|176387.7|176297.7|176361.2|176271.2|28
1730380470000|2024-10-31 13:14:30|176363.7|176273.7|176357.2|176267.2|176364.3|176274.3|176357.2|176267.2|8
1730380480000|2024-10-31 13:14:40|176366.7|176276.7|176362|176272|176366.7|176276.7|176362|176272|9
1730380490000|2024-10-31 13:14:50|176360.7|176270.7|176362.2|176272.2|176363.7|176273.7|176357.2|176267.2|11
1730380500000|2024-10-31 13:15:00|176363.7|176273.7|176365.5|176275.5|176371|176281|176361.7|176271.7|17
1730380510000|2024-10-31 13:15:10|176369|176279|176378.5|176288.5|176382|176292|176366.4|176276.4|18
1730380520000|2024-10-31 13:15:20|176372|176282|176379.5|176289.5|176381.2|176291.2|176371|176281|15
1730380530000|2024-10-31 13:15:30|176380.8|176290.8|176388.8|176298.8|176389.8|176299.8|176380.8|176290.8|19
1730380540000|2024-10-31 13:15:40|176389.3|176299.3|176392|176302|176406.8|176316.8|176386.5|176296.5|15
1730380550000|2024-10-31 13:15:50|176394.9|176304.9|176396.8|176306.8|176398.3|176308.3|176393|176303|18
1730380560000|2024-10-31 13:16:00|176399.5|176309.5|176406.8|176316.8|176409|176319|176399.3|176309.3|25
1730380570000|2024-10-31 13:16:10|176403.9|176313.9|176405.5|176315.5|176408.9|176318.9|176401.2|176311.2|18
1730380580000|2024-10-31 13:16:20|176406|176316|176402.7|176312.7|176409|176319|176402.7|176312.7|15
1730380590000|2024-10-31 13:16:30|176401.3|176311.3|176395.8|176305.8|176404.7|176314.7|176395.8|176305.8|16
1730380600000|2024-10-31 13:16:40|176395.5|176305.5|176387.7|176297.7|176395.5|176305.5|176386.8|176296.8|16
1730380610000|2024-10-31 13:16:50|176387.5|176297.5|176385|176295|176387.5|176297.5|176378.7|176288.7|17
1730380620000|2024-10-31 13:17:00|176385.7|176295.7|176391.3|176301.3|176391.3|176301.3|176385.7|176295.7|10
1730380630000|2024-10-31 13:17:10|176391.8|176301.8|176392.5|176302.5|176396.3|176306.3|176389.5|176299.5|11
1730380640000|2024-10-31 13:17:20|176393.5|176303.5|176389.2|176299.2|176393.5|176303.5|176387.8|176297.8|17
1730380650000|2024-10-31 13:17:30|176390.3|176300.3|176389.5|176299.5|176393|176303|176388.9|176298.9|8
1730380660000|2024-10-31 13:17:40|176388.2|176298.2|176407.2|176317.2|176407.2|176317.2|176388.2|176298.2|10
1730380700000|2024-10-31 13:18:20|176430.2|176340.2|176420.3|176330.3|176430.2|176340.2|176419.5|176329.5|10
1730380710000|2024-10-31 13:18:30|176421.3|176331.3|176421.8|176331.8|176422.3|176332.3|176420.5|176330.5|10
1730380720000|2024-10-31 13:18:40|176421.3|176331.3|176422|176332|176424.8|176334.8|176419.3|176329.3|15
1730380730000|2024-10-31 13:18:50|176422.3|176332.3|176419.8|176329.8|176422.5|176332.5|176419.3|176329.3|10
1730380740000|2024-10-31 13:19:00|176421.3|176331.3|176419.8|176329.8|176421.3|176331.3|176419.3|176329.3|5
1730380750000|2024-10-31 13:19:10|176420.8|176330.8|176419.8|176329.8|176420.8|176330.8|176419.8|176329.8|4
1730380760000|2024-10-31 13:19:20|176420.8|176330.8|176419.8|176329.8|176420.8|176330.8|176419|176329|4
1730380770000|2024-10-31 13:19:30|176421|176331|176419.8|176329.8|176423.8|176333.8|176419.8|176329.8|14
1730380780000|2024-10-31 13:19:40|176420|176330|176422.8|176332.8|176423.3|176333.3|176419.8|176329.8|16
1730380790000|2024-10-31 13:19:50|176421.3|176331.3|176419.8|176329.8|176422.8|176332.8|176419.8|176329.8|4
1730380800000|2024-10-31 13:20:00|176421.3|176331.3|176421.5|176331.5|176423.8|176333.8|176419.8|176329.8|11
1730380810000|2024-10-31 13:20:10|176422.5|176332.5|176413.8|176323.8|176422.5|176332.5|176411|176321|19
1730380820000|2024-10-31 13:20:20|176413.2|176323.2|176414.8|176324.8|176419.8|176329.8|176413|176323|19
1730380830000|2024-10-31 13:20:30|176415.5|176325.5|176392.5|176302.5|176417.3|176327.3|176384.8|176294.8|25
1730380840000|2024-10-31 13:20:40|176392.3|176302.3|176386.4|176296.4|176392.9|176302.9|176384.9|176294.9|20
1730380850000|2024-10-31 13:20:50|176385.7|176295.7|176391.7|176301.7|176393.7|176303.7|176384|176294|16
1730380860000|2024-10-31 13:21:00|176393.9|176303.9|176387.5|176297.5|176395|176305|176387.5|176297.5|15
1730380870000|2024-10-31 13:21:10|176389.2|176299.2|176385|176295|176389.2|176299.2|176382.2|176292.2|14
1730380880000|2024-10-31 13:21:20|176387.2|176297.2|176383.5|176293.5|176388.2|176298.2|176382.7|176292.7|7
1730380890000|2024-10-31 13:21:30|176384.5|176294.5|176395|176305|176395.7|176305.7|176384.5|176294.5|6
1730380900000|2024-10-31 13:21:40|176392.9|176302.9|176390.5|176300.5|176393|176303|176388|176298|16
1730380910000|2024-10-31 13:21:50|176391.5|176301.5|176395.2|176305.2|176400.3|176310.3|176391.5|176301.5|14
1730380920000|2024-10-31 13:22:00|176394.5|176304.5|176393.5|176303.5|176394.5|176304.5|176387.4|176297.4|15
1730380930000|2024-10-31 13:22:10|176394.2|176304.2|176390.9|176300.9|176396.2|176306.2|176387.4|176297.4|16
1730380940000|2024-10-31 13:22:20|176391.5|176301.5|176405.5|176315.5|176405.5|176315.5|176389.4|176299.4|13
1730380950000|2024-10-31 13:22:30|176405.9|176315.9|176409.5|176319.5|176411.8|176321.8|176404.5|176314.5|20
1730380960000|2024-10-31 13:22:40|176410.3|176320.3|176412.8|176322.8|176418|176328|176410.3|176320.3|9
1730380970000|2024-10-31 13:22:50|176413|176323|176414.8|176324.8|176417.8|176327.8|176410.3|176320.3|13
1730380980000|2024-10-31 13:23:00|176413.3|176323.3|176409.9|176319.9|176417.5|176327.5|176409.9|176319.9|18
1730380990000|2024-10-31 13:23:10|176411.5|176321.5|176415.5|176325.5|176417.5|176327.5|176410|176320|22
1730381000000|2024-10-31 13:23:20|176419.3|176329.3|176451.7|176361.7|176451.8|176361.8|176418.8|176328.8|12
1730381010000|2024-10-31 13:23:30|176451|176361|176423.5|176333.5|176451.7|176361.7|176418.5|176328.5|14
1730381020000|2024-10-31 13:23:40|176425.5|176335.5|176419.3|176329.3|176430.5|176340.5|176419|176329|18
1730381030000|2024-10-31 13:23:50|176419.4|176329.4|176414|176324|176420.4|176330.4|176414|176324|21
1730381040000|2024-10-31 13:24:00|176414.7|176324.7|176421.3|176331.3|176421.4|176331.4|176414.7|176324.7|19
1730381050000|2024-10-31 13:24:10|176422|176332|176417.2|176327.2|176431|176341|176415|176325|21
1730381060000|2024-10-31 13:24:20|176420|176330|176412.5|176322.5|176420|176330|176405.9|176315.9|17
1730381070000|2024-10-31 13:24:30|176411.4|176321.4|176411|176321|176415.2|176325.2|176409.5|176319.5|20
1730381080000|2024-10-31 13:24:40|176411.3|176321.3|176405.3|176315.3|176416|176326|176403.5|176313.5|26
1730381090000|2024-10-31 13:24:50|176407.7|176317.7|176403.2|176313.2|176410.7|176320.7|176400.5|176310.5|29
1730381100000|2024-10-31 13:25:00|176402.3|176312.3|176416.8|176326.8|176420.4|176330.4|176398.5|176308.5|31
1730381110000|2024-10-31 13:25:10|176416.2|176326.2|176415.2|176325.2|176420.3|176330.3|176406.5|176316.5|25
1730381120000|2024-10-31 13:25:20|176414.7|176324.7|176403.7|176313.7|176414.7|176324.7|176401.7|176311.7|32
1730381130000|2024-10-31 13:25:30|176402|176312|176389.7|176299.7|176402|176312|176383.9|176293.9|28
1730381140000|2024-10-31 13:25:40|176389|176299|176393.9|176303.9|176396.4|176306.4|176388.4|176298.4|20
1730381150000|2024-10-31 13:25:50|176395|176305|176392|176302|176396.5|176306.5|176391|176301|14
1730381160000|2024-10-31 13:26:00|176387.3|176297.3|176389|176299|176389|176299|176384.8|176294.8|16
1730381170000|2024-10-31 13:26:10|176386.7|176296.7|176387.9|176297.9|176393.7|176303.7|176384.9|176294.9|19
1730381180000|2024-10-31 13:26:20|176383.2|176293.2|176388.5|176298.5|176392.2|176302.2|176383.2|176293.2|13
1730381190000|2024-10-31 13:26:30|176388.7|176298.7|176381.2|176291.2|176389.5|176299.5|176379.4|176289.4|15
1730381200000|2024-10-31 13:26:40|176381|176291|176357|176267|176387.3|176297.3|176348.5|176258.5|15
1730381210000|2024-10-31 13:26:50|176355.4|176265.4|176373.2|176283.2|176376|176286|176352.7|176262.7|18
1730381220000|2024-10-31 13:27:00|176372.9|176282.9|176372.4|176282.4|176376.2|176286.2|176370.7|176280.7|16
1730381230000|2024-10-31 13:27:10|176373|176283|176383.9|176293.9|176386.2|176296.2|176373|176283|15
1730381240000|2024-10-31 13:27:20|176383.2|176293.2|176380.5|176290.5|176383.2|176293.2|176380.5|176290.5|7
1730381250000|2024-10-31 13:27:30|176379.9|176289.9|176362|176272|176379.9|176289.9|176362|176272|21
1730381260000|2024-10-31 13:27:40|176354|176264|176357.5|176267.5|176357.5|176267.5|176345.4|176255.4|21
1730381270000|2024-10-31 13:27:50|176359.5|176269.5|176352.5|176262.5|176359.8|176269.8|176352.5|176262.5|25
1730381280000|2024-10-31 13:28:00|176352.2|176262.2|176339.5|176249.5|176352.2|176262.2|176338.2|176248.2|18
1730381290000|2024-10-31 13:28:10|176338|176248|176328.2|176238.2|176342|176252|176326.5|176236.5|22
1730381300000|2024-10-31 13:28:20|176326.7|176236.7|176338.7|176248.7|176339.7|176249.7|176326.7|176236.7|20
1730381310000|2024-10-31 13:28:30|176337.4|176247.4|176334.2|176244.2|176340.3|176250.3|176334|176244|18
1730381320000|2024-10-31 13:28:40|176335.7|176245.7|176334.5|176244.5|176340.3|176250.3|176331.4|176241.4|17
1730381330000|2024-10-31 13:28:50|176333.5|176243.5|176340.2|176250.2|176341.3|176251.3|176333.5|176243.5|14
1730381340000|2024-10-31 13:29:00|176341.2|176251.2|176375.5|176285.5|176377.8|176287.8|176341.2|176251.2|14
1730381350000|2024-10-31 13:29:10|176373.9|176283.9|176386.5|176296.5|176386.5|176296.5|176364.5|176274.5|19
1730381360000|2024-10-31 13:29:20|176387|176297|176383.3|176293.3|176387|176297|176377.2|176287.2|13
1730381370000|2024-10-31 13:29:30|176382.4|176292.4|176373.4|176283.4|176382.4|176292.4|176371.5|176281.5|16
1730381380000|2024-10-31 13:29:40|176373.7|176283.7|176382.9|176292.9|176382.9|176292.9|176373.7|176283.7|7
1730381390000|2024-10-31 13:29:50|176381.5|176291.5|176387.7|176297.7|176387.7|176297.7|176381.5|176291.5|11
1730381400000|2024-10-31 13:30:00|176388.4|176298.4|176381.7|176291.7|176389.3|176299.3|176375|176285|26
1730381410000|2024-10-31 13:30:10|176383.9|176293.9|176361.4|176271.4|176387.5|176297.5|176361.4|176271.4|23
1730381420000|2024-10-31 13:30:20|176355.5|176265.5|176337.2|176247.2|176358.8|176268.8|176337.2|176247.2|34
1730381430000|2024-10-31 13:30:30|176335.9|176245.9|176389.3|176299.3|176389.3|176299.3|176333.7|176243.7|28
1730381440000|2024-10-31 13:30:40|176390.7|176300.7|176396.3|176306.3|176396.3|176306.3|176387.7|176297.7|10
1730381450000|2024-10-31 13:30:50|176396.8|176306.8|176398|176308|176409.5|176319.5|176391.3|176301.3|20
1730381460000|2024-10-31 13:31:00|176395.5|176305.5|176406|176316|176408|176318|176395.3|176305.3|26
1730381470000|2024-10-31 13:31:10|176402.3|176312.3|176403.3|176313.3|176412.8|176322.8|176400|176310|17
1730381480000|2024-10-31 13:31:20|176401.5|176311.5|176397.8|176307.8|176405.3|176315.3|176396.2|176306.2|19
1730381490000|2024-10-31 13:31:30|176397.3|176307.3|176403.3|176313.3|176406.4|176316.4|176394.8|176304.8|22
1730381500000|2024-10-31 13:31:40|176402.8|176312.8|176399.5|176309.5|176405.5|176315.5|176397.2|176307.2|22
1730381510000|2024-10-31 13:31:50|176397.5|176307.5|176395.4|176305.4|176404.7|176314.7|176395.4|176305.4|17
1730381520000|2024-10-31 13:32:00|176398.5|176308.5|176392.4|176302.4|176401.2|176311.2|176390|176300|22
1730381530000|2024-10-31 13:32:10|176391.7|176301.7|176381.4|176291.4|176391.7|176301.7|176374.2|176284.2|27
1730381540000|2024-10-31 13:32:20|176382.9|176292.9|176338|176248|176385.5|176295.5|176338|176248|13
1730381550000|2024-10-31 13:32:30|176338.5|176248.5|176341|176251|176341.3|176251.3|176334|176244|22
1730381560000|2024-10-31 13:32:40|176339.5|176249.5|176336|176246|176344|176254|176336|176246|23
1730381570000|2024-10-31 13:32:50|176338.5|176248.5|176338.8|176248.8|176339|176249|176335.5|176245.5|10
1730381580000|2024-10-31 13:33:00|176339|176249|176334.8|176244.8|176339|176249|176333.3|176243.3|19
1730381590000|2024-10-31 13:33:10|176335.3|176245.3|176324.5|176234.5|176335.3|176245.3|176320.5|176230.5|24
1730381600000|2024-10-31 13:33:20|176323.4|176233.4|176328.3|176238.3|176328.5|176238.5|176323|176233|30
1730381610000|2024-10-31 13:33:30|176329|176239|176332.5|176242.5|176333.5|176243.5|176329|176239|23
1730381620000|2024-10-31 13:33:40|176338.8|176248.8|176328.7|176238.7|176339.3|176249.3|176325.2|176235.2|24
1730381630000|2024-10-31 13:33:50|176330.2|176240.2|176326.8|176236.8|176333.5|176243.5|176325.8|176235.8|17
1730381640000|2024-10-31 13:34:00|176327.2|176237.2|176315.2|176225.2|176327.2|176237.2|176312.7|176222.7|23
1730381650000|2024-10-31 13:34:10|176316.3|176226.3|176321.7|176231.7|176324.2|176234.2|176314.3|176224.3|24
1730381660000|2024-10-31 13:34:20|176319.7|176229.7|176324.5|176234.5|176325.8|176235.8|176317.5|176227.5|21
1730381670000|2024-10-31 13:34:30|176323.8|176233.8|176323.8|176233.8|176323.8|176233.8|176323.2|176233.2|3
1730381680000|2024-10-31 13:34:40|176326|176236|176315.5|176225.5|176326|176236|176314|176224|12
1730381690000|2024-10-31 13:34:50|176316.3|176226.3|176314.5|176224.5|176316.7|176226.7|176311|176221|14
1730381700000|2024-10-31 13:35:00|176316|176226|176312.7|176222.7|176316|176226|176312.7|176222.7|7
1730381710000|2024-10-31 13:35:10|176314|176224|176310.4|176220.4|176314|176224|176303|176213|15
1730381720000|2024-10-31 13:35:20|176308.9|176218.9|176309|176219|176309|176219|176302.7|176212.7|15
1730381730000|2024-10-31 13:35:30|176307.5|176217.5|176311.5|176221.5|176311.5|176221.5|176307.5|176217.5|6
1730381740000|2024-10-31 13:35:40|176310.8|176220.8|176314.9|176224.9|176317.8|176227.8|176309.9|176219.9|18
1730381750000|2024-10-31 13:35:50|176316.7|176226.7|176328.2|176238.2|176333.3|176243.3|176316.7|176226.7|17
1730381760000|2024-10-31 13:36:00|176327.9|176237.9|176344|176254|176346.8|176256.8|176326.2|176236.2|15
1730381770000|2024-10-31 13:36:10|176371.5|176281.5|176385.5|176295.5|176400|176310|176371.5|176281.5|19
1730381780000|2024-10-31 13:36:20|176387.2|176297.2|176389.7|176299.7|176401.5|176311.5|176386.9|176296.9|27
1730381790000|2024-10-31 13:36:30|176389.3|176299.3|176401.7|176311.7|176401.7|176311.7|176389.3|176299.3|21
1730381800000|2024-10-31 13:36:40|176402|176312|176416.3|176326.3|176416.3|176326.3|176402|176312|20
1730381810000|2024-10-31 13:36:50|176410.8|176320.8|176418.4|176328.4|176418.4|176328.4|176401.5|176311.5|23
1730381820000|2024-10-31 13:37:00|176429|176339|176431.5|176341.5|176435.3|176345.3|176429|176339|21
1730381830000|2024-10-31 13:37:10|176430.8|176340.8|176436.5|176346.5|176437|176347|176429.9|176339.9|14
1730381840000|2024-10-31 13:37:20|176437|176347|176433.8|176343.8|176437|176347|176433.3|176343.3|12
1730381850000|2024-10-31 13:37:30|176428.7|176338.7|176437.8|176347.8|176445.5|176355.5|176428.7|176338.7|20
1730381860000|2024-10-31 13:37:40|176436.7|176346.7|176437.5|176347.5|176440.5|176350.5|176436.7|176346.7|11
1730381870000|2024-10-31 13:37:50|176438.5|176348.5|176438.9|176348.9|176442|176352|176435.9|176345.9|22
1730381880000|2024-10-31 13:38:00|176436.5|176346.5|176422.9|176332.9|176439.2|176349.2|176420.2|176330.2|22
1730381890000|2024-10-31 13:38:10|176418.9|176328.9|176417.2|176327.2|176426|176336|176412.5|176322.5|27
1730381900000|2024-10-31 13:38:20|176412.4|176322.4|176409.8|176319.8|176416.5|176326.5|176406.2|176316.2|25
1730381910000|2024-10-31 13:38:30|176410.4|176320.4|176417.8|176327.8|176425.8|176335.8|176400.5|176310.5|28
1730381920000|2024-10-31 13:38:40|176420.9|176330.9|176422|176332|176427|176337|176417|176327|22
1730381930000|2024-10-31 13:38:50|176417.4|176327.4|176419.2|176329.2|176423.9|176333.9|176414.4|176324.4|28
1730381940000|2024-10-31 13:39:00|176417.9|176327.9|176418.7|176328.7|176424.2|176334.2|176413.5|176323.5|22
1730381950000|2024-10-31 13:39:10|176417.7|176327.7|176418.2|176328.2|176424.8|176334.8|176413.5|176323.5|16
1730381960000|2024-10-31 13:39:20|176416.7|176326.7|176418.5|176328.5|176419.5|176329.5|176413.8|176323.8|20
1730381970000|2024-10-31 13:39:30|176415|176325|176407.5|176317.5|176418.3|176328.3|176406|176316|23
1730381980000|2024-10-31 13:39:40|176407.3|176317.3|176401.5|176311.5|176407.3|176317.3|176394.5|176304.5|25
1730381990000|2024-10-31 13:39:50|176404.8|176314.8|176403.5|176313.5|176415|176325|176398.8|176308.8|32
1730382000000|2024-10-31 13:40:00|176406.8|176316.8|176414.5|176324.5|176414.5|176324.5|176404.3|176314.3|22
1730382010000|2024-10-31 13:40:10|176414|176324|176411|176321|176417|176327|176406.3|176316.3|25
1730382020000|2024-10-31 13:40:20|176410.5|176320.5|176408.5|176318.5|176416|176326|176405|176315|27
1730382030000|2024-10-31 13:40:30|176408|176318|176405.5|176315.5|176416.4|176326.4|176405.5|176315.5|33
1730382040000|2024-10-31 13:40:40|176403|176313|176400.3|176310.3|176408|176318|176400|176310|28
1730382050000|2024-10-31 13:40:50|176402.2|176312.2|176395.8|176305.8|176402.2|176312.2|176394.5|176304.5|19
1730382060000|2024-10-31 13:41:00|176397.5|176307.5|176394.5|176304.5|176403.3|176313.3|176394.5|176304.5|26
1730382070000|2024-10-31 13:41:10|176394.8|176304.8|176353.5|176263.5|176394.8|176304.8|176351.4|176261.4|23
1730382080000|2024-10-31 13:41:20|176354.4|176264.4|176349.3|176259.3|176355.2|176265.2|176343.2|176253.2|34
1730382090000|2024-10-31 13:41:30|176345.2|176255.2|176379|176289|176379|176289|176345.2|176255.2|32
1730382100000|2024-10-31 13:41:40|176378.4|176288.4|176385.7|176295.7|176385.7|176295.7|176364.7|176274.7|30
1730382110000|2024-10-31 13:41:50|176397|176307|176378.3|176168|176398.7|176308.7|176347.4|176168|28
1730382120000|2024-10-31 13:42:00|176376.7|176169|176339.8|176209.8|176412|176211|176338.5|176140.7|30
1730382130000|2024-10-31 13:42:10|176345.5|176215.5|176349.2|176219.2|176351.9|176221.9|176345.5|176215.5|30
1730382140000|2024-10-31 13:42:20|176349.5|176219.5|176351.5|176221.5|176352.8|176222.8|176348.9|176218.9|31
1730382150000|2024-10-31 13:42:30|176349.9|176219.9|176349.5|176219.5|176353.5|176223.5|176348.5|176218.5|31
1730382160000|2024-10-31 13:42:40|176349.2|176219.2|176353.5|176223.5|176353.5|176223.5|176348.5|176218.5|21
1730382170000|2024-10-31 13:42:50|176350.8|176220.8|176351.9|176221.9|176351.9|176221.9|176349.5|176219.5|15
1730382180000|2024-10-31 13:43:00|176352.2|176222.2|176348.4|176258.4|176356.7|176266.7|176344|176221.2|35
1730382190000|2024-10-31 13:43:10|176347.5|176257.5|176352|176262|176359|176269|176346.3|176256.3|30
1730382200000|2024-10-31 13:43:20|176349.8|176259.8|176351.3|176261.3|176357|176267|176347.8|176257.8|23
1730382210000|2024-10-31 13:43:30|176350.8|176260.8|176354.3|176264.3|176355.3|176265.3|176346.8|176256.8|16
1730382220000|2024-10-31 13:43:40|176356|176266|176366|176276|176366|176276|176354.3|176264.3|30
1730382230000|2024-10-31 13:43:50|176366.9|176276.9|176364.3|176274.3|176366.9|176276.9|176359.8|176269.8|25
1730382240000|2024-10-31 13:44:00|176365|176275|176330.5|176240.5|176369.5|176279.5|176330.5|176240.5|22
1730382250000|2024-10-31 13:44:10|176327.4|176237.4|176327.4|176237.4|176338.4|176248.4|176324.7|176234.7|18
1730382260000|2024-10-31 13:44:20|176327.7|176237.7|176330.9|176240.9|176331.9|176241.9|176327.7|176237.7|20
1730382270000|2024-10-31 13:44:30|176328.2|176238.2|176326|176236|176339.2|176249.2|176323.5|176233.5|24
1730382280000|2024-10-31 13:44:40|176322.2|176232.2|176329.7|176239.7|176329.7|176239.7|176313.9|176223.9|26
1730382290000|2024-10-31 13:44:50|176342|176252|176301.5|176211.5|176342|176252|176301.5|176211.5|30
1730382300000|2024-10-31 13:45:00|176311|176221|176242|176152|176314.4|176224.4|176242|176152|29
1730382310000|2024-10-31 13:45:10|176241.2|176151.2|176251.4|176161.4|176251.5|176161.5|176239.9|176149.9|30
1730382320000|2024-10-31 13:45:20|176250|176160|176249.2|176159.2|176250.7|176160.7|176237.9|176147.9|24
1730382330000|2024-10-31 13:45:30|176249.5|176159.5|176237.7|176147.7|176249.5|176159.5|176236.2|176146.2|26
1730382340000|2024-10-31 13:45:40|176236.7|176146.7|176234.7|176144.7|176246.2|176156.2|176234.7|176144.7|22
1730382350000|2024-10-31 13:45:50|176234.4|176144.4|176242.8|176152.8|176243.3|176153.3|176234.4|176144.4|11
1730382360000|2024-10-31 13:46:00|176243|176153|176262|176172|176262|176172|176242.8|176152.8|32
1730382370000|2024-10-31 13:46:10|176262.5|176172.5|176266.4|176176.4|176269.5|176179.5|176256.4|176166.4|21
1730382380000|2024-10-31 13:46:20|176267.7|176177.7|176260.8|176170.8|176271.9|176181.9|176258.5|176168.5|17
1730382390000|2024-10-31 13:46:30|176259.2|176169.2|176315.3|176225.3|176337.7|176226.2|176259|176169|34
1730382400000|2024-10-31 13:46:40|176316|176226|176320.8|176230.8|176323.5|176233.5|176313|176223|29
1730382410000|2024-10-31 13:46:50|176321.3|176231.3|176270.4|176180.4|176321.7|176231.7|176270.2|176180.2|28
1730382420000|2024-10-31 13:47:00|176270.7|176180.7|176325.3|176235.3|176325.3|176235.3|176267.2|176177.2|27
1730382430000|2024-10-31 13:47:10|176325.7|176235.7|176312.8|176222.8|176327.4|176237.4|176305.4|176215.4|21
1730382440000|2024-10-31 13:47:20|176313.5|176223.5|176320.5|176230.5|176321.5|176231.5|176310.7|176220.7|24
1730382450000|2024-10-31 13:47:30|176321.2|176231.2|176322.5|176232.5|176327.4|176237.4|176316.7|176226.7|15
1730382460000|2024-10-31 13:47:40|176326.8|176236.8|176335.2|176245.2|176335.2|176245.2|176325.7|176235.7|19
1730382470000|2024-10-31 13:47:50|176337.9|176247.9|176340.7|176250.7|176341.5|176251.5|176332|176242|24
1730382480000|2024-10-31 13:48:00|176338.5|176248.5|176352.5|176262.5|176356.9|176266.9|176338.5|176248.5|15
1730382490000|2024-10-31 13:48:10|176355.5|176265.5|176349.4|176259.4|176355.5|176265.5|176347.4|176257.4|15
1730382500000|2024-10-31 13:48:20|176349.7|176259.7|176353.9|176263.9|176356.5|176266.5|176349.7|176259.7|11
1730382510000|2024-10-31 13:48:30|176351.5|176261.5|176366|176276|176366|176276|176351.5|176261.5|19
1730382520000|2024-10-31 13:48:40|176365.8|176275.8|176366.7|176276.7|176367.9|176277.9|176365|176275|7
1730382530000|2024-10-31 13:48:50|176366.4|176276.4|176369.4|176279.4|176369.4|176279.4|176359|176269|22
1730382540000|2024-10-31 13:49:00|176370|176280|176411.2|176321.2|176411.2|176321.2|176363.7|176273.7|14
1730382550000|2024-10-31 13:49:10|176414.5|176324.5|176412.4|176322.4|176417.7|176327.7|176412.4|176322.4|28
1730382560000|2024-10-31 13:49:20|176413|176323|176411.4|176321.4|176414.2|176324.2|176407.5|176317.5|28
1730382570000|2024-10-31 13:49:30|176410.4|176320.4|176365.5|176275.5|176416.8|176326.8|176365.5|176275.5|29
1730382580000|2024-10-31 13:49:40|176365.3|176275.3|176345.4|176255.4|176365.4|176275.4|176345.4|176255.4|22
1730382590000|2024-10-31 13:49:50|176346|176256|176355.2|176265.2|176355.2|176265.2|176346|176256|17
1730382600000|2024-10-31 13:50:00|176359.9|176269.9|176355.5|176265.5|176359.9|176269.9|176347.7|176257.7|24
1730382610000|2024-10-31 13:50:10|176353|176263|176413.8|176323.8|176416.5|176326.5|176353|176263|19
1730382620000|2024-10-31 13:50:20|176412|176322|176431.3|176341.3|176443.5|176353.5|176412|176322|25
1730382630000|2024-10-31 13:50:30|176429|176339|176436|176346|176437.4|176347.4|176429|176339|23
1730382640000|2024-10-31 13:50:40|176436.9|176346.9|176507.3|176417.3|176507.3|176417.3|176436.9|176346.9|26
1730382650000|2024-10-31 13:50:50|176510|176420|176515.5|176425.5|176516.8|176426.8|176510|176420|22
1730382660000|2024-10-31 13:51:00|176514.3|176424.3|176492.5|176402.5|176520|176430|176490.5|176400.5|21
1730382670000|2024-10-31 13:51:10|176492.3|176402.3|176554|176464|176554|176464|176490.5|176400.5|31
1730382680000|2024-10-31 13:51:20|176569.9|176439.9|176581|176451|176600|176486.2|176560|176439.9|37
1730382690000|2024-10-31 13:51:30|176580.8|176450.8|176589.7|176499.7|176609.2|176502.4|176562.5|176449.2|39
1730382700000|2024-10-31 13:51:40|176586.8|176496.8|176605.3|176475.3|176623.8|176533.8|176586.8|176474.8|27
1730382710000|2024-10-31 13:51:50|176611.2|176481.2|176597.5|176507.5|176623.5|176507.8|176583.8|176475.8|37
1730382720000|2024-10-31 13:52:00|176599.7|176509.7|176618.2|176488.2|176629.2|176509.7|176599.7|176487.7|30
1730382730000|2024-10-31 13:52:10|176618.4|176488.4|176606.4|176516.4|176619|176517.9|176598.5|176487.5|24
1730382740000|2024-10-31 13:52:20|176606.7|176516.7|176608.4|176518.4|176609|176519|176606.3|176516.3|17
1730382750000|2024-10-31 13:52:30|176609.4|176519.4|176631.2|176541.2|176645.9|176555.9|176609.4|176519.4|27
1730382760000|2024-10-31 13:52:40|176632.2|176542.2|176629|176539|176640.9|176550.9|176629|176539|34
1730382770000|2024-10-31 13:52:50|176634.7|176544.7|176609|176519|176649.2|176559.2|176609|176519|32
1730382780000|2024-10-31 13:53:00|176608.5|176518.5|176554.7|176464.7|176608.5|176518.5|176554|176464|32
1730382790000|2024-10-31 13:53:10|176554.4|176464.4|176530.2|176440.2|176555.3|176465.3|176528.2|176438.2|26
1730382800000|2024-10-31 13:53:20|176532.7|176442.7|176582.7|176492.7|176583.7|176493.7|176529.7|176439.7|30
1730382810000|2024-10-31 13:53:30|176581.4|176491.4|176567.8|176477.8|176584.3|176494.3|176565.8|176475.8|34
1730382820000|2024-10-31 13:53:40|176567.3|176477.3|176565.7|176475.7|176571.3|176481.3|176564.4|176474.4|21
1730382830000|2024-10-31 13:53:50|176564.4|176474.4|176596.4|176506.4|176598.4|176508.4|176563|176473|33
1730382840000|2024-10-31 13:54:00|176595|176505|176585.4|176495.4|176595|176505|176582.7|176492.7|28
1730382850000|2024-10-31 13:54:10|176572.4|176482.4|176577.4|176487.4|176577.7|176487.7|176571.9|176481.9|26
1730382860000|2024-10-31 13:54:20|176577.7|176487.7|176603.5|176513.5|176605|176515|176577.7|176487.7|24
1730382870000|2024-10-31 13:54:30|176603.8|176513.8|176628.6|176538.6|176633.4|176543.4|176600.8|176510.8|19
1730382880000|2024-10-31 13:54:40|176627|176537|176558.8|176468.8|176627|176537|176558.8|176468.8|15
1730382890000|2024-10-31 13:54:50|176554.8|176464.8|176547.3|176457.3|176554.8|176464.8|176547.3|176457.3|7
1730382900000|2024-10-31 13:55:00|176545.7|176455.7|176534.6|176404.6|176556.2|176455.7|176534.6|176404.6|13
1730382910000|2024-10-31 13:55:10|176534.2|176404.2|176539.8|176409.8|176545.1|176415.1|176533.9|176403.9|13
1730382920000|2024-10-31 13:55:20|176544.1|176414.1|176606.7|176476.7|176609.4|176479.4|176544.1|176414.1|17
1730382930000|2024-10-31 13:55:30|176606.1|176476.1|176587.4|176497.4|176606.4|176497.4|176585|176474.4|15
1730382940000|2024-10-31 13:55:40|176586.4|176496.4|176585|176495|176586.7|176496.7|176582.4|176492.4|10
1730382950000|2024-10-31 13:55:50|176584.7|176494.7|176585|176495|176591.4|176501.4|176578.7|176488.7|14
1730382960000|2024-10-31 13:56:00|176580.4|176490.4|176536.2|176446.2|176599.5|176509.5|176525.4|176435.4|30
1730382970000|2024-10-31 13:56:10|176536.9|176446.9|176581.9|176491.9|176582.9|176492.9|176536.9|176446.9|23
1730382980000|2024-10-31 13:56:20|176581.5|176491.5|176599.9|176509.9|176603|176513|176575.9|176485.9|21
1730382990000|2024-10-31 13:56:30|176599.7|176509.7|176634|176544|176634|176544|176593|176503|29
1730383000000|2024-10-31 13:56:40|176634.2|176544.2|176619.7|176529.7|176651.2|176561.2|176619.7|176529.7|32
1730383010000|2024-10-31 13:56:50|176620.3|176530.3|176623.7|176533.7|176624|176534|176615.8|176525.8|29
1730383020000|2024-10-31 13:57:00|176623.3|176533.3|176660.2|176570.2|176662.4|176572.4|176623.3|176533.3|35
1730383030000|2024-10-31 13:57:10|176660.3|176570.3|176693.1|176603.1|176693.9|176603.9|176651.5|176561.5|27
1730383040000|2024-10-31 13:57:20|176702.7|176612.7|176674|176584|176702.7|176612.7|176668.7|176556.9|28
1730383050000|2024-10-31 13:57:30|176674.7|176584.7|176691.2|176601.2|176700.3|176610.3|176672.7|176582.7|26
1730383060000|2024-10-31 13:57:40|176689.9|176599.9|176698.2|176608.2|176704.3|176614.3|176688.5|176598.5|25
1730383070000|2024-10-31 13:57:50|176697.2|176607.2|176708.7|176618.7|176717.8|176627.8|176697.2|176607.2|31
1730383080000|2024-10-31 13:58:00|176712.2|176622.2|176696.5|176606.5|176715.2|176625.2|176695.4|176605.4|30
1730383090000|2024-10-31 13:58:10|176695.9|176605.9|176692.2|176602.2|176710|176620|176692.2|176602.2|26
1730383100000|2024-10-31 13:58:20|176692.5|176602.5|176686|176596|176692.5|176602.5|176684.7|176594.7|19
1730383110000|2024-10-31 13:58:30|176686.5|176596.5|176671.8|176581.8|176686.5|176596.5|176671.8|176581.8|13
1730383120000|2024-10-31 13:58:40|176672.8|176582.8|176684.8|176594.8|176691.5|176601.5|176668.8|176578.8|25
1730383130000|2024-10-31 13:58:50|176680.2|176590.2|176681|176591|176683|176593|176679.4|176589.4|23
1730383140000|2024-10-31 13:59:00|176681.3|176591.3|176678.8|176588.8|176689.2|176599.2|176672.7|176582.7|23
1730383150000|2024-10-31 13:59:10|176679|176589|176679.7|176589.7|176681|176591|176677|176587|18
1730383160000|2024-10-31 13:59:20|176679.8|176589.8|176665.2|176575.2|176679.8|176589.8|176663.7|176573.7|22
1730383170000|2024-10-31 13:59:30|176665.3|176575.3|176663.2|176573.2|176668|176578|176663.2|176573.2|23
1730383180000|2024-10-31 13:59:40|176658.4|176568.4|176631.3|176541.3|176663.5|176573.5|176631.3|176541.3|21
1730383190000|2024-10-31 13:59:50|176629.3|176539.3|176627.9|176537.9|176632.5|176542.5|176615.5|176525.5|26
1730383200000|2024-10-31 14:00:00|176627.2|176537.2|176685.7|176595.7|176695.5|176595.7|176622|176532|36
1730383210000|2024-10-31 14:00:10|176680.4|176590.4|176666|176576|176688.2|176598.2|176666|176576|29
1730383220000|2024-10-31 14:00:20|176665.3|176575.3|176658.9|176568.9|176673|176583|176658.7|176568.7|21
1730383230000|2024-10-31 14:00:30|176660.5|176570.5|176688.7|176598.7|176712.9|176622.9|176660.5|176570.5|33
1730383240000|2024-10-31 14:00:40|176690.4|176600.4|176684|176594|176697.4|176607.4|176684|176594|28
1730383250000|2024-10-31 14:00:50|176685.7|176595.7|176679.2|176589.2|176691.5|176601.5|176679.2|176589.2|23
1730383260000|2024-10-31 14:01:00|176678.9|176588.9|176688.5|176598.5|176697.3|176607.3|176678.9|176588.9|28
1730383270000|2024-10-31 14:01:10|176688.9|176598.9|176720.5|176630.5|176720.5|176630.5|176686.2|176596.2|14
1730383280000|2024-10-31 14:01:20|176720.8|176630.8|176720.5|176630.5|176721|176631|176713.3|176623.3|13
1730383290000|2024-10-31 14:01:30|176721.3|176631.3|176720.8|176630.8|176721.3|176631.3|176720.8|176630.8|2
1730383300000|2024-10-31 14:01:40|176720.5|176630.5|176720.8|176630.8|176723|176633|176720.3|176630.3|10
1730383310000|2024-10-31 14:01:50|176720.3|176630.3|176716.8|176626.8|176720.3|176630.3|176716.8|176626.8|12
1730383320000|2024-10-31 14:02:00|176719.8|176629.8|176720.5|176630.5|176720.5|176630.5|176711.8|176621.8|25
1730383330000|2024-10-31 14:02:10|176720.3|176630.3|176720.3|176630.3|176720.3|176630.3|176718.5|176628.5|18
1730383340000|2024-10-31 14:02:20|176720|176630|176720|176630|176720.5|176630.5|176719.3|176629.3|9
1730383350000|2024-10-31 14:02:30|176720.5|176630.5|176741.8|176651.8|176746.8|176656.8|176720.5|176630.5|12
1730383360000|2024-10-31 14:02:40|176739.4|176649.4|176736.8|176646.8|176745.5|176655.5|176729.5|176639.5|27
1730383370000|2024-10-31 14:02:50|176737.5|176647.5|176735.2|176645.2|176738|176648|176733.2|176643.2|20
1730383380000|2024-10-31 14:03:00|176736|176646|176743|176653|176748|176658|176735.7|176645.7|23
1730383390000|2024-10-31 14:03:10|176745.5|176655.5|176746|176656|176746|176656|176738|176648|23
1730383400000|2024-10-31 14:03:20|176743|176653|176746|176656|176753.5|176663.5|176743|176653|20
1730383410000|2024-10-31 14:03:30|176736.5|176646.5|176745.5|176655.5|176745.5|176655.5|176735.5|176645.5|24
1730383420000|2024-10-31 14:03:40|176743|176653|176743|176653|176749.5|176659.5|176740.8|176650.8|20
1730383430000|2024-10-31 14:03:50|176747.3|176657.3|176749.5|176659.5|176755.3|176665.3|176745.3|176655.3|13
1730383440000|2024-10-31 14:04:00|176752.5|176662.5|176751.5|176661.5|176752.8|176662.8|176747.8|176657.8|15
1730383450000|2024-10-31 14:04:10|176751.8|176661.8|176762.2|176672.2|176774.5|176684.5|176751.8|176661.8|36
1730383460000|2024-10-31 14:04:20|176761.9|176671.9|176741.5|176651.5|176763.3|176673.3|176739.5|176649.5|25
1730383470000|2024-10-31 14:04:30|176739.5|176649.5|176767.8|176677.8|176776.3|176686.3|176739.2|176649.2|31
1730383480000|2024-10-31 14:04:40|176765.2|176675.2|176742.7|176652.7|176765.5|176675.5|176740.7|176650.7|30
1730383490000|2024-10-31 14:04:50|176743.2|176653.2|176757.7|176667.7|176757.7|176667.7|176743.2|176653.2|27
1730383500000|2024-10-31 14:05:00|176762.3|176672.3|176752.9|176662.9|176763.3|176673.3|176751.2|176661.2|25
1730383510000|2024-10-31 14:05:10|176750.5|176660.5|176756.8|176666.8|176758.2|176668.2|176748.5|176658.5|29
1730383520000|2024-10-31 14:05:20|176759.3|176669.3|176775|176685|176775.5|176685.5|176756.5|176666.5|19
1730383530000|2024-10-31 14:05:30|176778.8|176688.8|176784.7|176694.7|176799.4|176709.4|176764.8|176674.8|31
1730383540000|2024-10-31 14:05:40|176783.7|176693.7|176791|176701|176791|176701|176770.2|176680.2|36
1730383550000|2024-10-31 14:05:50|176792.4|176702.4|176753.5|176663.5|176793.7|176703.7|176753.5|176663.5|26
1730383560000|2024-10-31 14:06:00|176753.2|176663.2|176730.2|176640.2|176754.3|176664.3|176728.4|176638.4|25
1730383570000|2024-10-31 14:06:10|176728.2|176638.2|176691.4|176601.4|176729.8|176639.8|176677.5|176587.5|14
1730383580000|2024-10-31 14:06:20|176691.7|176601.7|176686.7|176596.7|176698.3|176608.3|176686.7|176596.7|32
1730383590000|2024-10-31 14:06:30|176688.4|176598.4|176690.4|176600.4|176696.9|176606.9|176682|176592|31
1730383600000|2024-10-31 14:06:40|176689.5|176599.5|176708.3|176618.3|176708.5|176618.5|176685.2|176595.2|26
1730383610000|2024-10-31 14:06:50|176708.5|176618.5|176710.2|176620.2|176713|176623|176707.9|176617.9|18
1730383620000|2024-10-31 14:07:00|176710.9|176620.9|176704.9|176614.9|176713.3|176623.3|176700.5|176610.5|25
1730383630000|2024-10-31 14:07:10|176703|176613|176716.8|176626.8|176724|176634|176703|176613|24
1730383640000|2024-10-31 14:07:20|176716|176626|176704.3|176614.3|176718|176628|176703.3|176613.3|32
1730383650000|2024-10-31 14:07:30|176707.4|176617.4|176682.7|176592.7|176707.4|176617.4|176682.7|176592.7|24
1730383660000|2024-10-31 14:07:40|176684.4|176594.4|176697.8|176607.8|176701.3|176611.3|176684.4|176594.4|19
1730383670000|2024-10-31 14:07:50|176701.5|176611.5|176708.7|176618.7|176709.4|176619.4|176699.5|176609.5|26
1730383680000|2024-10-31 14:08:00|176708|176618|176711.2|176621.2|176714.5|176624.5|176706.9|176616.9|33
1730383690000|2024-10-31 14:08:10|176711.8|176621.8|176701.5|176611.5|176712.8|176622.8|176698|176608|20
1730383700000|2024-10-31 14:08:20|176702.9|176612.9|176694|176604|176702.9|176612.9|176692.5|176602.5|22
1730383710000|2024-10-31 14:08:30|176694.3|176604.3|176699|176609|176708.3|176618.3|176694.3|176604.3|21
1730383720000|2024-10-31 14:08:40|176700.5|176610.5|176696.8|176606.8|176704.2|176614.2|176696.8|176606.8|19
1730383730000|2024-10-31 14:08:50|176697.3|176607.3|176695|176605|176702|176612|176693.8|176603.8|17
1730383740000|2024-10-31 14:09:00|176700|176610|176694.7|176604.7|176715.5|176625.5|176694.7|176604.7|27
1730383750000|2024-10-31 14:09:10|176699.5|176609.5|176695.5|176605.5|176701.3|176611.3|176695|176605|25
1730383760000|2024-10-31 14:09:20|176698.5|176608.5|176700|176610|176703.3|176613.3|176693.6|176603.6|16
1730383770000|2024-10-31 14:09:30|176703|176613|176642.2|176552.2|176704|176614|176642.2|176541.5|18
1730383780000|2024-10-31 14:09:40|176651.6|176561.6|176632.8|176542.8|176659.1|176569.1|176632.8|176542.8|21
1730383790000|2024-10-31 14:09:50|176631.2|176541.2|176635|176505|176639.4|176541.2|176625.5|176498.4|19
1730383800000|2024-10-31 14:10:00|176632|176502|176625.5|176495.5|176636.6|176506.6|176617.3|176487.3|21
1730383810000|2024-10-31 14:10:10|176627.8|176497.8|176636.6|176506.6|176645.6|176515.6|176627.8|176497.8|14
1730383820000|2024-10-31 14:10:20|176633.2|176503.2|176615.6|176485.6|176633.2|176503.2|176609.3|176479.3|16
1730383830000|2024-10-31 14:10:30|176613.8|176483.8|176599.6|176469.6|176618.1|176488.1|176597.8|176467.8|16
1730383840000|2024-10-31 14:10:40|176597.6|176467.6|176614.7|176484.7|176614.7|176484.7|176597.2|176467.2|22
1730383850000|2024-10-31 14:10:50|176614.1|176484.1|176617.5|176487.5|176626.5|176496.5|176610.5|176480.5|22
1730383860000|2024-10-31 14:11:00|176623.6|176493.6|176698.2|176568.2|176698.2|176580.9|176623.6|176493.6|10
1730383870000|2024-10-31 14:11:10|176694.5|176564.5|176693.3|176563.3|176699.8|176569.8|176691.5|176561.5|14
1730383880000|2024-10-31 14:11:20|176698.9|176568.9|176714.4|176584.4|176715.4|176585.4|176696.6|176566.6|13
1730383890000|2024-10-31 14:11:30|176710|176580|176722.8|176592.8|176722.8|176592.8|176710|176580|8
1730383900000|2024-10-31 14:11:40|176721.2|176591.2|176707.6|176617.6|176729.3|176629.2|176700.6|176591.2|19
1730383910000|2024-10-31 14:11:50|176710.3|176620.3|176705.3|176615.3|176710.3|176620.3|176700.7|176610.7|11
1730383920000|2024-10-31 14:12:00|176707|176617|176706.2|176616.2|176711.2|176621.2|176703.2|176613.2|10
1730383930000|2024-10-31 14:12:10|176707.6|176617.6|176730.3|176640.3|176748.2|176658.2|176707.6|176617.6|25
1730383940000|2024-10-31 14:12:20|176738|176648|176734|176644|176743.4|176653.4|176727.7|176637.7|29
1730383950000|2024-10-31 14:12:30|176725.9|176635.9|176723.4|176633.4|176729.3|176639.3|176722.9|176632.9|12
1730383960000|2024-10-31 14:12:40|176726.3|176636.3|176711|176621|176731.7|176641.7|176705|176615|21
1730383970000|2024-10-31 14:12:50|176722|176632|176733.5|176643.5|176734|176644|176707.4|176617.4|14
1730383980000|2024-10-31 14:13:00|176726.5|176636.5|176732|176642|176735|176645|176711|176621|19
1730383990000|2024-10-31 14:13:10|176732.5|176642.5|176729.1|176639.1|176740|176650|176729.1|176639.1|16
1730384000000|2024-10-31 14:13:20|176729.8|176639.8|176733|176643|176743|176653|176729.1|176639.1|17
1730384010000|2024-10-31 14:13:30|176737|176647|176726|176636|176742.7|176652.7|176726|176636|22
1730384020000|2024-10-31 14:13:40|176726.4|176636.4|176724.5|176634.5|176739.9|176649.9|176724.5|176634.5|13
1730384030000|2024-10-31 14:13:50|176730.2|176640.2|176694.7|176604.7|176730.2|176640.2|176694.7|176604.7|14
1730384040000|2024-10-31 14:14:00|176694|176604|176654.5|176564.5|176695.4|176605.4|176654.5|176564.5|27
1730384050000|2024-10-31 14:14:10|176654.9|176564.9|176660.7|176570.7|176660.7|176570.7|176645.9|176555.9|20
1730384060000|2024-10-31 14:14:20|176661.4|176571.4|176660.4|176570.4|176670|176580|176657.7|176567.7|22
1730384070000|2024-10-31 14:14:30|176660.8|176570.8|176659.5|176569.5|176665.4|176575.4|176658|176568|19
1730384080000|2024-10-31 14:14:40|176659.2|176569.2|176650.3|176560.3|176659.2|176569.2|176648.7|176558.7|27
1730384090000|2024-10-31 14:14:50|176652.5|176562.5|176661.8|176571.8|176661.8|176571.8|176647.7|176557.7|22
1730384100000|2024-10-31 14:15:00|176663.8|176573.8|176635.2|176545.2|176665.3|176575.3|176634|176544|19
1730384110000|2024-10-31 14:15:10|176634.5|176544.5|176640.2|176550.2|176641.5|176551.5|176634.2|176544.2|25
1730384120000|2024-10-31 14:15:20|176640.9|176550.9|176634.9|176544.9|176640.9|176550.9|176634.7|176544.7|23
1730384130000|2024-10-31 14:15:30|176632.7|176542.7|176639.2|176549.2|176641.5|176551.5|176632|176542|22
1730384140000|2024-10-31 14:15:40|176636.3|176546.3|176639.9|176549.9|176642.7|176552.7|176636.3|176546.3|13
1730384150000|2024-10-31 14:15:50|176640.2|176550.2|176672.4|176582.4|176678.4|176588.4|176640.2|176550.2|23
1730384160000|2024-10-31 14:16:00|176671.7|176581.7|176680.2|176590.2|176681.7|176591.7|176671.7|176581.7|23
1730384170000|2024-10-31 14:16:10|176679.7|176589.7|176670.8|176580.8|176684.3|176594.3|176670.8|176580.8|23
1730384180000|2024-10-31 14:16:20|176670.5|176580.5|176693.4|176603.4|176703.8|176613.8|176670.5|176580.5|26
1730384190000|2024-10-31 14:16:30|176693.5|176603.5|176704.3|176614.3|176709.9|176619.9|176693.5|176603.5|17
1730384200000|2024-10-31 14:16:40|176704.5|176614.5|176711.5|176621.5|176711.5|176621.5|176701.5|176611.5|20
1730384210000|2024-10-31 14:16:50|176711.8|176621.8|176682.5|176592.5|176713|176623|176674.4|176584.4|24
1730384220000|2024-10-31 14:17:00|176679.7|176589.7|176671.7|176581.7|176682.4|176592.4|176671.5|176581.5|29
1730384230000|2024-10-31 14:17:10|176669.2|176579.2|176668.2|176578.2|176674.4|176584.4|176665.5|176575.5|31
1730384240000|2024-10-31 14:17:20|176667.2|176577.2|176682.2|176592.2|176683|176593|176666.7|176576.7|37
1730384250000|2024-10-31 14:17:30|176679.5|176589.5|176672.2|176582.2|176680.2|176590.2|176670.3|176580.3|37
1730384260000|2024-10-31 14:17:40|176669.3|176579.3|176658|176568|176678.9|176588.9|176658|176568|31
1730384270000|2024-10-31 14:17:50|176658.2|176568.2|176658|176568|176660|176570|176652.5|176562.5|19
1730384280000|2024-10-31 14:18:00|176658.4|176568.4|176653.3|176563.3|176662.7|176572.7|176650.5|176560.5|29
1730384290000|2024-10-31 14:18:10|176658|176568|176652|176562|176658.2|176568.2|176651.3|176561.3|29
1730384300000|2024-10-31 14:18:20|176654.5|176564.5|176684|176594|176685.2|176595.2|176653.8|176563.8|32
1730384310000|2024-10-31 14:18:30|176685.5|176595.5|176681.5|176591.5|176700.8|176610.8|176668.3|176578.3|32
1730384320000|2024-10-31 14:18:40|176682.5|176592.5|176703.9|176613.9|176704|176614|176682.5|176592.5|21
1730384330000|2024-10-31 14:18:50|176707.9|176617.9|176709|176619|176719.8|176629.8|176706.7|176616.7|10
1730384340000|2024-10-31 14:19:00|176710.7|176620.7|176713.2|176623.2|176714.5|176624.5|176710.7|176620.7|7
1730384350000|2024-10-31 14:19:10|176714.2|176624.2|176709.7|176619.7|176714.2|176624.2|176709.2|176619.2|9
1730384360000|2024-10-31 14:19:20|176708.7|176618.7|176710.2|176620.2|176710.2|176620.2|176707.4|176617.4|13
1730384370000|2024-10-31 14:19:30|176709.3|176619.3|176686.5|176596.5|176709.3|176619.3|176684.5|176594.5|22
1730384380000|2024-10-31 14:19:40|176686.8|176596.8|176650.5|176560.5|176686.8|176596.8|176649.9|176559.9|34
1730384390000|2024-10-31 14:19:50|176650.9|176560.9|176666|176576|176666|176576|176647.7|176557.7|28
1730384400000|2024-10-31 14:20:00|176666.7|176576.7|176707.5|176617.5|176707.5|176617.5|176666.7|176576.7|25
1730384410000|2024-10-31 14:20:10|176708.5|176618.5|176711.9|176621.9|176712.8|176622.8|176707.5|176617.5|15
1730384420000|2024-10-31 14:20:20|176711.8|176621.8|176709.2|176619.2|176714.5|176624.5|176709.2|176619.2|17
1730384430000|2024-10-31 14:20:30|176710.5|176620.5|176711.9|176621.9|176711.9|176621.9|176702.8|176612.8|19
1730384440000|2024-10-31 14:20:40|176712.9|176622.9|176660.3|176570.3|176712.9|176622.9|176653.7|176563.7|22
1730384450000|2024-10-31 14:20:50|176657.2|176567.2|176657.2|176567.2|176659.9|176569.9|176646.3|176556.3|27
1730384460000|2024-10-31 14:21:00|176660|176570|176654.8|176564.8|176661.2|176571.2|176646.5|176556.5|27
1730384470000|2024-10-31 14:21:10|176655.3|176565.3|176665.2|176575.2|176665.2|176575.2|176655.3|176565.3|19
1730384480000|2024-10-31 14:21:20|176664.5|176574.5|176658.2|176568.2|176670.2|176580.2|176651.5|176561.5|28
1730384490000|2024-10-31 14:21:30|176657.5|176567.5|176668.4|176578.4|176671.3|176581.3|176654.4|176564.4|26
1730384500000|2024-10-31 14:21:40|176670.3|176580.3|176651.3|176561.3|176672|176582|176650.7|176560.7|23
1730384510000|2024-10-31 14:21:50|176658.2|176568.2|176652.7|176562.7|176661.7|176571.7|176652.2|176562.2|16
1730384520000|2024-10-31 14:22:00|176653|176563|176648.7|176558.7|176658.9|176568.9|176648.4|176558.4|18
1730384530000|2024-10-31 14:22:10|176646.8|176556.8|176659.5|176569.5|176661.5|176571.5|176646.8|176556.8|14
1730384540000|2024-10-31 14:22:20|176660.3|176570.3|176651.5|176561.5|176663.2|176573.2|176649.4|176559.4|32
1730384550000|2024-10-31 14:22:30|176652.9|176562.9|176667.3|176577.3|176685.7|176595.7|176651|176561|29
1730384560000|2024-10-31 14:22:40|176668|176578|176647.7|176557.7|176670.2|176580.2|176647.4|176557.4|22
1730384570000|2024-10-31 14:22:50|176648|176558|176622.8|176532.8|176652.2|176562.2|176621.5|176531.5|18
1730384580000|2024-10-31 14:23:00|176623.3|176533.3|176620|176530|176623.3|176533.3|176620|176530|5
1730384590000|2024-10-31 14:23:10|176623.7|176533.7|176620|176530|176623.7|176533.7|176620|176530|2
1730384600000|2024-10-31 14:23:20|176619.5|176529.5|176620|176530|176620|176530|176619.5|176529.5|2
1730384610000|2024-10-31 14:23:30|176619.5|176529.5|176613.3|176523.3|176619.5|176529.5|176593.3|176503.3|11
1730384620000|2024-10-31 14:23:40|176615|176525|176615.9|176525.9|176616.9|176526.9|176611.3|176521.3|16
1730384630000|2024-10-31 14:23:50|176615.5|176525.5|176611.2|176521.2|176615.5|176525.5|176610.2|176520.2|19
1730384640000|2024-10-31 14:24:00|176613.3|176523.3|176623.8|176533.8|176623.8|176533.8|176613.3|176523.3|15
1730384650000|2024-10-31 14:24:10|176622.3|176532.3|176614.8|176524.8|176622.3|176532.3|176613.2|176523.2|7
1730384660000|2024-10-31 14:24:20|176613.5|176523.5|176608.9|176518.9|176616|176526|176608.2|176518.2|10
1730384670000|2024-10-31 14:24:30|176608.5|176518.5|176606.3|176516.3|176608.5|176518.5|176602.9|176512.9|13
1730384680000|2024-10-31 14:24:40|176607|176517|176599|176509|176608.8|176518.8|176596.5|176506.5|19
1730384690000|2024-10-31 14:24:50|176597.7|176507.7|176597.5|176507.5|176600.3|176510.3|176594.4|176504.4|23
1730384700000|2024-10-31 14:25:00|176596.2|176506.2|176598|176508|176604.2|176514.2|176596.2|176506.2|19
1730384710000|2024-10-31 14:25:10|176597.5|176507.5|176594.7|176504.7|176598.9|176508.9|176594.5|176504.5|18
1730384720000|2024-10-31 14:25:20|176594|176504|176591.5|176501.5|176594|176504|176589.2|176499.2|17
1730384730000|2024-10-31 14:25:30|176593.8|176503.8|176591.4|176501.4|176594.5|176504.5|176583.3|176493.3|25
1730384740000|2024-10-31 14:25:40|176592.7|176502.7|176591.9|176501.9|176599.2|176509.2|176590.5|176500.5|24
1730384750000|2024-10-31 14:25:50|176593|176503|176581|176491|176596.8|176506.8|176579.5|176489.5|15
1730384760000|2024-10-31 14:26:00|176582.5|176492.5|176587|176497|176588.9|176498.9|176581|176491|15
1730384770000|2024-10-31 14:26:10|176590.2|176500.2|176590.2|176500.2|176593|176503|176586.4|176496.4|14
1730384780000|2024-10-31 14:26:20|176596.5|176506.5|176606.5|176516.5|176606.5|176516.5|176596.5|176506.5|10
1730384790000|2024-10-31 14:26:30|176607.3|176517.3|176606.2|176516.2|176607.9|176517.9|176605.7|176515.7|9
1730384800000|2024-10-31 14:26:40|176605.2|176515.2|176608|176518|176609.9|176519.9|176602.3|176512.3|12
1730384810000|2024-10-31 14:26:50|176607.5|176517.5|176609.9|176519.9|176610.2|176520.2|176607.5|176517.5|11
1730384820000|2024-10-31 14:27:00|176608.2|176518.2|176604|176514|176610.5|176520.5|176600.2|176510.2|17
1730384830000|2024-10-31 14:27:10|176603|176513|176600.7|176510.7|176604.2|176514.2|176600|176510|13
1730384840000|2024-10-31 14:27:20|176598.7|176508.7|176595.2|176505.2|176598.7|176508.7|176587|176497|26
1730384850000|2024-10-31 14:27:30|176593.7|176503.7|176607.9|176517.9|176607.9|176517.9|176593.7|176503.7|14
1730384860000|2024-10-31 14:27:40|176607.4|176517.4|176597.2|176507.2|176607.9|176517.9|176596.3|176506.3|23
1730384870000|2024-10-31 14:27:50|176595.7|176505.7|176605.5|176515.5|176610.2|176520.2|176595.3|176505.3|18
1730384880000|2024-10-31 14:28:00|176607.2|176517.2|176605.5|176515.5|176608.5|176518.5|176605.5|176515.5|9
1730384890000|2024-10-31 14:28:10|176607.9|176517.9|176607.5|176517.5|176607.9|176517.9|176604.7|176514.7|11
1730384900000|2024-10-31 14:28:20|176607.9|176517.9|176618.5|176528.5|176619.5|176529.5|176607.9|176517.9|13
1730384910000|2024-10-31 14:28:30|176617.5|176527.5|176603|176513|176617.5|176527.5|176603|176513|22
1730384920000|2024-10-31 14:28:40|176601|176511|176609.2|176519.2|176609.2|176519.2|176601|176511|20
1730384930000|2024-10-31 14:28:50|176612.3|176522.3|176620.5|176530.5|176621.3|176531.3|176612.3|176522.3|12
1730384940000|2024-10-31 14:29:00|176621|176531|176620|176530|176621|176531|176617.5|176527.5|9
1730384950000|2024-10-31 14:29:10|176620.3|176530.3|176620.5|176530.5|176621.3|176531.3|176619.8|176529.8|7
1730384960000|2024-10-31 14:29:20|176615.3|176525.3|176607|176517|176615.3|176525.3|176607|176517|22
1730384970000|2024-10-31 14:29:30|176610.8|176520.8|176609.5|176519.5|176611.5|176521.5|176606.3|176516.3|15
1730384980000|2024-10-31 14:29:40|176610.5|176520.5|176609.2|176519.2|176611.2|176521.2|176604.5|176514.5|19
1730384990000|2024-10-31 14:29:50|176648.8|176558.8|176636|176546|176648.8|176558.8|176632|176542|18
1730385000000|2024-10-31 14:30:00|176637|176547|176639.8|176549.8|176643.3|176553.3|176626.5|176536.5|23
1730385010000|2024-10-31 14:30:10|176640.2|176550.2|176638.2|176548.2|176644.2|176554.2|176637.3|176547.3|13
1730385020000|2024-10-31 14:30:20|176638.4|176548.4|176644.4|176554.4|176645.5|176555.5|176637.2|176547.2|22
1730385030000|2024-10-31 14:30:30|176642.7|176552.7|176652|176562|176652|176562|176639.5|176549.5|28
1730385040000|2024-10-31 14:30:40|176650.7|176560.7|176646.2|176556.2|176655.2|176565.2|176643.9|176553.9|23
1730385050000|2024-10-31 14:30:50|176649.4|176559.4|176649.5|176559.5|176655.2|176565.2|176646.5|176556.5|15
1730385060000|2024-10-31 14:31:00|176652.9|176562.9|176645|176555|176655.5|176565.5|176645|176555|19
1730385070000|2024-10-31 14:31:10|176643.3|176553.3|176647.2|176557.2|176653.7|176563.7|176642.5|176552.5|23
1730385080000|2024-10-31 14:31:20|176646.2|176556.2|176590.7|176500.7|176646.2|176556.2|176589.5|176499.5|22
1730385090000|2024-10-31 14:31:30|176590|176500|176645.8|176555.8|176655.5|176565.5|176590|176500|20
1730385100000|2024-10-31 14:31:40|176645|176555|176648.8|176558.8|176648.8|176558.8|176642.5|176552.5|10
1730385110000|2024-10-31 14:31:50|176652.3|176562.3|176650|176560|176652.3|176562.3|176630|176540|14
1730385120000|2024-10-31 14:32:00|176650.3|176560.3|176646.3|176556.3|176650.3|176560.3|176637.8|176547.8|14
1730385130000|2024-10-31 14:32:10|176645.5|176555.5|176646|176556|176648|176558|176643.8|176553.8|15
1730385140000|2024-10-31 14:32:20|176643.3|176553.3|176647.5|176557.5|176647.8|176557.8|176643.3|176553.3|18
1730385150000|2024-10-31 14:32:30|176646.3|176556.3|176655.5|176565.5|176656.3|176566.3|176644.3|176554.3|14
1730385160000|2024-10-31 14:32:40|176653.5|176563.5|176648.3|176558.3|176655|176565|176646.5|176556.5|10
1730385170000|2024-10-31 14:32:50|176648.5|176558.5|176656.3|176566.3|176656.8|176566.8|176648.5|176558.5|12
1730385180000|2024-10-31 14:33:00|176657.5|176567.5|176662|176572|176663.8|176573.8|176657.5|176567.5|11
1730385190000|2024-10-31 14:33:10|176660|176570|176662|176572|176662.8|176572.8|176651.5|176561.5|18
1730385200000|2024-10-31 14:33:20|176660.9|176570.9|176663.8|176573.8|176663.8|176573.8|176659|176569|15
1730385210000|2024-10-31 14:33:30|176661.8|176571.8|176662.9|176572.9|176666.2|176576.2|176653.5|176563.5|17
1730385220000|2024-10-31 14:33:40|176662.5|176572.5|176663.2|176573.2|176663.2|176573.2|176660|176570|8
1730385230000|2024-10-31 14:33:50|176663.7|176573.7|176649.5|176559.5|176663.7|176573.7|176649.5|176559.5|7
1730385240000|2024-10-31 14:34:00|176651|176561|176649.5|176559.5|176651|176561|176649.5|176559.5|2
1730385250000|2024-10-31 14:34:10|176649.8|176559.8|176649.8|176559.8|176651.8|176561.8|176649.8|176559.8|3
1730385260000|2024-10-31 14:34:20|176650.8|176560.8|176650.3|176560.3|176650.8|176560.8|176650|176560|4
1730385270000|2024-10-31 14:34:30|176650.5|176560.5|176650.8|176560.8|176652.5|176562.5|176650.5|176560.5|4
1730385280000|2024-10-31 14:34:40|176651.8|176561.8|176650.3|176560.3|176651.8|176561.8|176650.3|176560.3|10
1730385290000|2024-10-31 14:34:50|176651|176561|176650|176560|176651|176561|176650|176560|2
1730385300000|2024-10-31 14:35:00|176651|176561|176650|176560|176651|176561|176650|176560|3
1730385310000|2024-10-31 14:35:10|176650.5|176560.5|176649.8|176559.8|176651.8|176561.8|176642|176552|14
1730385320000|2024-10-31 14:35:20|176650.3|176560.3|176682.2|176592.2|176691|176601|176649.8|176559.8|23
1730385330000|2024-10-31 14:35:30|176681|176591|176700.3|176610.3|176717.2|176627.2|176681|176591|17
1730385340000|2024-10-31 14:35:40|176703|176613|176702.9|176612.9|176704.9|176614.9|176695.5|176605.5|27
1730385350000|2024-10-31 14:35:50|176703.5|176613.5|176779.5|176689.5|176779.5|176689.5|176703.5|176613.5|18
1730385360000|2024-10-31 14:36:00|176784.3|176694.3|176779.8|176689.8|176784.3|176694.3|176773|176683|21
1730385370000|2024-10-31 14:36:10|176779.5|176689.5|176766.2|176676.2|176779.5|176689.5|176761.5|176671.5|20
1730385380000|2024-10-31 14:36:20|176772.2|176682.2|176733|176643|176775.9|176685.9|176730|176640|24
1730385390000|2024-10-31 14:36:30|176732.7|176642.7|176744.5|176654.5|176746.2|176656.2|176724.5|176634.5|26
1730385400000|2024-10-31 14:36:40|176747.2|176657.2|176741.8|176651.8|176747.2|176657.2|176735.4|176645.4|11
1730385410000|2024-10-31 14:36:50|176743.5|176653.5|176742.3|176652.3|176743.5|176653.5|176742|176652|9
1730385420000|2024-10-31 14:37:00|176743|176653|176693.8|176603.8|176744.2|176654.2|176687|176597|29
1730385430000|2024-10-31 14:37:10|176687.8|176597.8|176680.3|176590.3|176691.5|176601.5|176677.5|176587.5|31
1730385440000|2024-10-31 14:37:20|176680.5|176590.5|176683.2|176593.2|176700.2|176610.2|176678.3|176588.3|21
1730385450000|2024-10-31 14:37:30|176677.5|176587.5|176666.5|176576.5|176681.5|176591.5|176658|176568|23
1730385460000|2024-10-31 14:37:40|176668.9|176578.9|176679|176589|176679|176589|176665.5|176575.5|30
1730385470000|2024-10-31 14:37:50|176682.3|176592.3|176678.3|176588.3|176686|176596|176678.3|176588.3|22
1730385480000|2024-10-31 14:38:00|176679.5|176589.5|176681.3|176591.3|176686.3|176596.3|176679.5|176589.5|18
1730385490000|2024-10-31 14:38:10|176682.8|176592.8|176690|176600|176690|176600|176682.8|176592.8|11
1730385500000|2024-10-31 14:38:20|176688.4|176598.4|176683.5|176593.5|176691.8|176601.8|176683.5|176593.5|15
1730385510000|2024-10-31 14:38:30|176685.8|176595.8|176686|176596|176688.8|176598.8|176684|176594|8
1730385520000|2024-10-31 14:38:40|176687.3|176597.3|176702.5|176612.5|176702.5|176612.5|176683|176593|20
1730385530000|2024-10-31 14:38:50|176702.9|176612.9|176705.2|176615.2|176712.8|176622.8|176702.9|176612.9|20
1730385540000|2024-10-31 14:39:00|176705.5|176615.5|176713.2|176623.2|176717.3|176627.3|176698.2|176608.2|20
1730385550000|2024-10-31 14:39:10|176718.3|176628.3|176705.3|176615.3|176720.3|176630.3|176702.8|176612.8|23
1730385560000|2024-10-31 14:39:20|176705.8|176615.8|176713.5|176623.5|176717.3|176627.3|176705.8|176615.8|15
1730385570000|2024-10-31 14:39:30|176714|176624|176716.3|176626.3|176716.3|176626.3|176708.7|176618.7|17
1730385580000|2024-10-31 14:39:40|176714.8|176624.8|176714.3|176624.3|176720|176630|176712.8|176622.8|17
1730385590000|2024-10-31 14:39:50|176713.8|176623.8|176719|176629|176719.8|176629.8|176713.8|176623.8|11
1730385600000|2024-10-31 14:40:00|176739.3|176649.3|176736.8|176646.8|176741|176651|176732|176642|25
1730385610000|2024-10-31 14:40:10|176738|176648|176727.8|176637.8|176738.8|176648.8|176727.8|176637.8|21
1730385620000|2024-10-31 14:40:20|176726.3|176636.3|176741|176651|176743|176653|176726.3|176636.3|19
1730385630000|2024-10-31 14:40:30|176737.3|176647.3|176739.3|176649.3|176744|176654|176732.5|176642.5|20
1730385640000|2024-10-31 14:40:40|176741.8|176651.8|176779.3|176689.3|176786.5|176696.5|176738.5|176648.5|19
1730385650000|2024-10-31 14:40:50|176779.5|176689.5|176764.8|176674.8|176780.8|176690.8|176764.8|176674.8|21
1730385660000|2024-10-31 14:41:00|176777.3|176687.3|176775|176685|176782|176692|176774.3|176684.3|19
1730385670000|2024-10-31 14:41:10|176776.8|176686.8|176782.5|176692.5|176782.5|176692.5|176766.5|176676.5|22
1730385680000|2024-10-31 14:41:20|176784|176694|176780.3|176690.3|176786.5|176696.5|176776.9|176686.9|21
1730385690000|2024-10-31 14:41:30|176778|176688|176775.5|176685.5|176778|176688|176767.5|176677.5|17
1730385700000|2024-10-31 14:41:40|176776|176686|176764.7|176674.7|176776|176686|176758.7|176668.7|22
1730385710000|2024-10-31 14:41:50|176761.2|176671.2|176761|176671|176763.7|176673.7|176757.9|176667.9|12
1730385720000|2024-10-31 14:42:00|176761.8|176671.8|176756.7|176666.7|176766.7|176676.7|176756.7|176666.7|13
1730385730000|2024-10-31 14:42:10|176762.9|176672.9|176772.5|176682.5|176772.5|176682.5|176758.8|176668.8|18
1730385740000|2024-10-31 14:42:20|176770|176680|176765.3|176675.3|176770|176680|176758.2|176668.2|19
1730385750000|2024-10-31 14:42:30|176759.8|176669.8|176759.2|176669.2|176763.4|176673.4|176755.7|176665.7|17
1730385760000|2024-10-31 14:42:40|176760.5|176670.5|176756.4|176666.4|176763.4|176673.4|176755.2|176665.2|12
1730385770000|2024-10-31 14:42:50|176756.7|176666.7|176764.3|176674.3|176766|176676|176756.7|176666.7|8
1730385780000|2024-10-31 14:43:00|176767.7|176677.7|176763.4|176673.4|176769.5|176679.5|176756.2|176666.2|20
1730385790000|2024-10-31 14:43:10|176765.5|176675.5|176763.7|176673.7|176768.7|176678.7|176753.9|176663.9|18
1730385800000|2024-10-31 14:43:20|176765.2|176675.2|176781.5|176691.5|176781.5|176691.5|176765.2|176675.2|17
1730385810000|2024-10-31 14:43:30|176780|176690|176798.2|176708.2|176798.7|176708.7|176780|176690|15
1730385820000|2024-10-31 14:43:40|176798.5|176708.5|176804.9|176714.9|176805.2|176715.2|176797.5|176707.5|18
1730385830000|2024-10-31 14:43:50|176805.5|176715.5|176801.4|176711.4|176805.5|176715.5|176798|176708|18
1730385840000|2024-10-31 14:44:00|176798.5|176708.5|176753|176663|176801.9|176711.9|176753|176663|22
1730385850000|2024-10-31 14:44:10|176758.4|176668.4|176755.2|176665.2|176759.4|176669.4|176755|176665|15
1730385860000|2024-10-31 14:44:20|176756.2|176666.2|176780.8|176690.8|176780.8|176690.8|176756.2|176666.2|24
1730385870000|2024-10-31 14:44:30|176781.4|176691.4|176788.2|176698.2|176788.2|176698.2|176780.9|176690.9|21
1730385880000|2024-10-31 14:44:40|176788.8|176698.8|176806.2|176716.2|176807.4|176717.4|176788.7|176698.7|21
1730385890000|2024-10-31 14:44:50|176806.5|176716.5|176808.4|176718.4|176808.4|176718.4|176806.5|176716.5|14
1730385900000|2024-10-31 14:45:00|176808.7|176718.7|176810.9|176720.9|176829.5|176739.5|176806.9|176716.9|19
1730385910000|2024-10-31 14:45:10|176809|176719|176807.3|176717.3|176810.9|176720.9|176804.7|176714.7|17
1730385920000|2024-10-31 14:45:20|176805.8|176715.8|176804.4|176714.4|176806.9|176716.9|176802.2|176712.2|17
1730385930000|2024-10-31 14:45:30|176804.7|176714.7|176809.2|176719.2|176809.2|176719.2|176801|176711|28
1730385940000|2024-10-31 14:45:40|176808|176718|176806.7|176716.7|176810.7|176720.7|176802.7|176712.7|19
1730385950000|2024-10-31 14:45:50|176806.3|176716.3|176810.9|176720.9|176813.5|176723.5|176806.3|176716.3|19
1730385960000|2024-10-31 14:46:00|176809.5|176719.5|176821.2|176731.2|176821.2|176731.2|176809.5|176719.5|21
1730385970000|2024-10-31 14:46:10|176818.8|176728.8|176813.5|176723.5|176818.8|176728.8|176811|176721|19
1730385980000|2024-10-31 14:46:20|176812.2|176722.2|176813|176723|176859|176769|176812.2|176722.2|22
1730385990000|2024-10-31 14:46:30|176817.2|176727.2|176809.7|176719.7|176819.3|176729.3|176809.7|176719.7|19
1730386000000|2024-10-31 14:46:40|176811|176721|176819.7|176729.7|176820.3|176730.3|176809.2|176719.2|25
1730386010000|2024-10-31 14:46:50|176822.4|176732.4|176819.7|176729.7|176822.4|176732.4|176811.4|176721.4|24
1730386020000|2024-10-31 14:47:00|176818|176728|176815.9|176725.9|176818|176728|176785|176695|24
1730386030000|2024-10-31 14:47:10|176818.2|176728.2|176869.5|176779.5|176877.9|176787.9|176813.8|176723.8|18
1730386040000|2024-10-31 14:47:20|176869.3|176779.3|176870|176780|176870|176780|176858.5|176768.5|25
1730386050000|2024-10-31 14:47:30|176870.2|176780.2|176897.7|176807.7|176897.7|176807.7|176867.2|176777.2|19
1730386060000|2024-10-31 14:47:40|176891|176801|176898|176808|176919.1|176811|176891|176779.4|22
1730386070000|2024-10-31 14:47:50|176906.2|176816.2|176909|176819|176912|176822|176906.2|176816.2|21
1730386080000|2024-10-31 14:48:00|176908.8|176818.8|176905.5|176815.5|176909.8|176819.8|176895.7|176805.7|16
1730386090000|2024-10-31 14:48:10|176902.7|176812.7|176900.2|176810.2|176903.9|176813.9|176899.3|176809.3|12
1730386100000|2024-10-31 14:48:20|176900|176810|176899.4|176809.4|176901.4|176811.4|176899.3|176809.3|11
1730386110000|2024-10-31 14:48:30|176903.4|176813.4|176896|176806|176903.4|176813.4|176895|176805|15
1730386120000|2024-10-31 14:48:40|176895.7|176805.7|176894.7|176804.7|176901|176811|176894.7|176804.7|20
1730386130000|2024-10-31 14:48:50|176895|176805|176891.9|176801.9|176900.8|176810.8|176891.9|176801.9|17
1730386140000|2024-10-31 14:49:00|176893.9|176803.9|176900.8|176810.8|176900.8|176810.8|176888.8|176798.8|18
1730386150000|2024-10-31 14:49:10|176903.5|176813.5|176894.7|176804.7|176903.5|176813.5|176894.7|176804.7|16
1730386160000|2024-10-31 14:49:20|176894.5|176804.5|176875.8|176785.8|176894.7|176804.7|176866.5|176776.5|17
1730386170000|2024-10-31 14:49:30|176866.8|176776.8|176860|176770|176868.3|176778.3|176855.5|176765.5|16
1730386180000|2024-10-31 14:49:40|176854.9|176764.9|176859.5|176769.5|176865.2|176775.2|176854.9|176764.9|13
1730386190000|2024-10-31 14:49:50|176860.8|176770.8|176838.2|176748.2|176860.8|176770.8|176832.9|176742.9|22
1730386200000|2024-10-31 14:50:00|176838.7|176748.7|176830.8|176740.8|176840.4|176750.4|176824.7|176734.7|29
1730386210000|2024-10-31 14:50:10|176839.8|176749.8|176826.5|176736.5|176839.8|176749.8|176826.5|176736.5|21
1730386220000|2024-10-31 14:50:20|176826.3|176736.3|176828|176738|176829.3|176739.3|176818.5|176728.5|11
1730386230000|2024-10-31 14:50:30|176828.8|176738.8|176811|176721|176830|176740|176811|176721|19
1730386240000|2024-10-31 14:50:40|176813.3|176723.3|176803.3|176713.3|176819.8|176729.8|176802.8|176712.8|22
1730386250000|2024-10-31 14:50:50|176808.8|176718.8|176814.3|176724.3|176814.8|176724.8|176806.8|176716.8|14
1730386260000|2024-10-31 14:51:00|176814.8|176724.8|176806.5|176716.5|176814.8|176724.8|176804|176714|15
1730386270000|2024-10-31 14:51:10|176803.8|176713.8|176810.8|176720.8|176812.4|176722.4|176801.5|176711.5|12
1730386280000|2024-10-31 14:51:20|176812.8|176722.8|176813.8|176723.8|176818.3|176728.3|176805.3|176715.3|24
1730386290000|2024-10-31 14:51:30|176813.5|176723.5|176803.8|176713.8|176813.5|176723.5|176803.8|176713.8|10
1730386300000|2024-10-31 14:51:40|176806|176716|176767.8|176677.8|176808.3|176718.3|176767.8|176677.8|25
1730386310000|2024-10-31 14:51:50|176766.8|176676.8|176781.5|176691.5|176782.8|176692.8|176766.8|176676.8|27
1730386320000|2024-10-31 14:52:00|176782.8|176692.8|176770.5|176680.5|176782.8|176692.8|176768|176678|25
1730386330000|2024-10-31 14:52:10|176768.5|176678.5|176777.8|176687.8|176779.5|176689.5|176768.5|176678.5|18
1730386340000|2024-10-31 14:52:20|176777.5|176687.5|176778.5|176688.5|176784.5|176694.5|176775.3|176685.3|28
1730386350000|2024-10-31 14:52:30|176778.8|176688.8|176784.8|176694.8|176786.5|176696.5|176777.3|176687.3|20
1730386360000|2024-10-31 14:52:40|176786.3|176696.3|176775.8|176685.8|176786.3|176696.3|176774.8|176684.8|12
1730386370000|2024-10-31 14:52:50|176776|176686|176771.9|176681.9|176776.7|176686.7|176771.9|176681.9|10
1730386380000|2024-10-31 14:53:00|176773.4|176683.4|176768.2|176678.2|176773.7|176683.7|176766.2|176676.2|12
1730386390000|2024-10-31 14:53:10|176767.2|176677.2|176756.8|176666.8|176768.2|176678.2|176756.8|176666.8|22
1730386400000|2024-10-31 14:53:20|176754.2|176664.2|176762.9|176672.9|176763.2|176673.2|176753.9|176663.9|20
1730386410000|2024-10-31 14:53:30|176763.2|176673.2|176756.2|176666.2|176765.2|176675.2|176754.5|176664.5|15
1730386420000|2024-10-31 14:53:40|176754.8|176664.8|176763|176673|176763|176673|176753.8|176663.8|14
1730386430000|2024-10-31 14:53:50|176762.9|176672.9|176762.8|176672.8|176766|176676|176760.7|176670.7|16
1730386440000|2024-10-31 14:54:00|176762.3|176672.3|176756.2|176666.2|176764.7|176674.7|176754.7|176664.7|16
1730386450000|2024-10-31 14:54:10|176757.2|176667.2|176763.7|176673.7|176764|176674|176757.2|176667.2|20
1730386460000|2024-10-31 14:54:20|176763.8|176673.8|176754.3|176664.3|176765.2|176675.2|176752.5|176662.5|13
1730386470000|2024-10-31 14:54:30|176753|176663|176753.5|176663.5|176754.5|176664.5|176753|176663|9
1730386480000|2024-10-31 14:54:40|176753.9|176663.9|176766.3|176676.3|176766.3|176676.3|176753.9|176663.9|14
1730386490000|2024-10-31 14:54:50|176767|176677|176771.7|176681.7|176773|176683|176767|176677|8
1730386500000|2024-10-31 14:55:00|176773|176683|176704.3|176614.3|176785|176695|176704.3|176614.3|35
1730386510000|2024-10-31 14:55:10|176701.3|176611.3|176679.2|176589.2|176702.5|176612.5|176677.4|176587.4|32
1730386520000|2024-10-31 14:55:20|176678|176588|176664.4|176574.4|176678|176588|176661|176571|16
1730386530000|2024-10-31 14:55:30|176663.4|176573.4|176677.5|176587.5|176677.5|176587.5|176658.7|176568.7|26
1730386540000|2024-10-31 14:55:40|176678.2|176588.2|176672|176582|176684.5|176594.5|176670|176580|27
1730386550000|2024-10-31 14:55:50|176673.8|176583.8|176643.4|176553.4|176673.8|176583.8|176642|176552|29
1730386560000|2024-10-31 14:56:00|176647.3|176557.3|176635|176545|176653.5|176563.5|176634|176544|29
1730386570000|2024-10-31 14:56:10|176631.8|176541.8|176631.5|176541.5|176638|176548|176626.8|176536.8|26
1730386580000|2024-10-31 14:56:20|176633.8|176543.8|176622.3|176532.3|176635.3|176545.3|176620.8|176530.8|21
1730386590000|2024-10-31 14:56:30|176624.8|176534.8|176623.5|176533.5|176630.8|176540.8|176619.5|176529.5|23
1730386600000|2024-10-31 14:56:40|176622|176532|176606.3|176516.3|176624|176534|176603.3|176513.3|27
1730386610000|2024-10-31 14:56:50|176604.8|176514.8|176618.3|176528.3|176628|176538|176598.8|176508.8|34
1730386620000|2024-10-31 14:57:00|176624.8|176534.8|176646|176556|176646.7|176556.7|176624.8|176534.8|21
1730386630000|2024-10-31 14:57:10|176644.4|176554.4|176643|176553|176645.7|176555.7|176637|176547|20
1730386640000|2024-10-31 14:57:20|176644.7|176554.7|176643|176553|176649.9|176559.9|176638.3|176548.3|26
1730386650000|2024-10-31 14:57:30|176642|176552|176638.3|176548.3|176646.7|176556.7|176637.3|176547.3|15
1730386660000|2024-10-31 14:57:40|176638|176548|176638.5|176548.5|176643.8|176553.8|176638|176548|14
1730386670000|2024-10-31 14:57:50|176638|176548|176639.5|176549.5|176645.3|176555.3|176638|176548|13
1730386680000|2024-10-31 14:58:00|176640|176550|176642.8|176552.8|176647.5|176557.5|176639.5|176549.5|22
1730386690000|2024-10-31 14:58:10|176641.5|176551.5|176641.7|176551.7|176650.8|176560.8|176640.5|176550.5|18
1730386700000|2024-10-31 14:58:20|176641.5|176551.5|176636.9|176546.9|176641.5|176551.5|176635.5|176545.5|26
1730386710000|2024-10-31 14:58:30|176638.5|176548.5|176644.8|176554.8|176644.8|176554.8|176638.5|176548.5|12
1730386720000|2024-10-31 14:58:40|176645.3|176555.3|176699.3|176609.3|176704.8|176614.8|176645|176555|25
1730386730000|2024-10-31 14:58:50|176701.5|176611.5|176710.5|176620.5|176710.5|176620.5|176701.5|176611.5|15
1730386740000|2024-10-31 14:59:00|176717.5|176627.5|176721.9|176631.9|176729.5|176639.5|176715.3|176625.3|33
1730386750000|2024-10-31 14:59:10|176721.5|176631.5|176736.8|176646.8|176738.3|176648.3|176721.5|176631.5|28
1730386760000|2024-10-31 14:59:20|176737.5|176647.5|176743.4|176653.4|176744|176654|176734|176644|28
1730386770000|2024-10-31 14:59:30|176740.8|176650.8|176742|176652|176742.5|176652.5|176738.5|176648.5|23
1730386780000|2024-10-31 14:59:40|176743.8|176653.8|176757.5|176667.5|176757.5|176667.5|176742.3|176652.3|16
1730386790000|2024-10-31 14:59:50|176757|176667|176754.7|176664.7|176762|176672|176752.5|176662.5|23
1730386800000|2024-10-31 15:00:00|176753.7|176663.7|176756.7|176666.7|176766.5|176676.5|176749.5|176659.5|26
1730386810000|2024-10-31 15:00:10|176757.5|176667.5|176757.7|176667.7|176763.2|176673.2|176751.2|176661.2|23
1730386820000|2024-10-31 15:00:20|176759.5|176669.5|176763.5|176673.5|176769.5|176679.5|176759.5|176669.5|18
1730386830000|2024-10-31 15:00:30|176767.2|176677.2|176792.2|176702.2|176798.7|176708.7|176765.5|176675.5|25
1730386840000|2024-10-31 15:00:40|176794.9|176704.9|176798|176708|176803.5|176713.5|176790.5|176700.5|30
1730386850000|2024-10-31 15:00:50|176800|176710|176797.7|176707.7|176800.2|176710.2|176793.9|176703.9|17
1730386860000|2024-10-31 15:01:00|176796.5|176706.5|176799.8|176709.8|176804.7|176714.7|176789.2|176699.2|30
1730386870000|2024-10-31 15:01:10|176811.5|176721.5|176802.9|176712.9|176818.4|176728.4|176802.4|176712.4|26
1730386880000|2024-10-31 15:01:20|176803.5|176713.5|176812.4|176722.4|176818|176728|176803.5|176713.5|20
1730386890000|2024-10-31 15:01:30|176819.7|176729.7|176817.3|176727.3|176826.2|176736.2|176812.9|176722.9|20
1730386900000|2024-10-31 15:01:40|176820.6|176730.6|176838.9|176748.9|176840.9|176750.9|176820.6|176730.6|13
1730386910000|2024-10-31 15:01:50|176841.5|176751.5|176851.9|176721.9|176870.4|176754.6|176840.9|176721.9|25
1730386920000|2024-10-31 15:02:00|176855.6|176725.6|176834.6|176744.6|176855.6|176751.2|176834.2|176725.6|14
1730386930000|2024-10-31 15:02:10|176834.9|176744.9|176835.6|176745.6|176835.6|176745.6|176831.9|176741.9|9
1730386940000|2024-10-31 15:02:20|176837|176747|176831.6|176741.6|176838|176748|176823.5|176733.5|11
1730386950000|2024-10-31 15:02:30|176844.5|176754.5|176848.9|176758.9|176855.3|176765.3|176844.5|176754.5|7
1730386960000|2024-10-31 15:02:40|176862.3|176772.3|176891.7|176801.7|176891.7|176801.7|176850.5|176760.5|12
1730386970000|2024-10-31 15:02:50|176896.1|176806.1|176886|176796|176897.8|176807.8|176874.4|176784.4|19
1730386980000|2024-10-31 15:03:00|176885|176795|176857.5|176767.5|176897.2|176799|176856.7|176752.7|21
1730386990000|2024-10-31 15:03:10|176857.7|176767.7|176854.4|176764.4|176861|176771|176851.4|176761.4|24
1730387000000|2024-10-31 15:03:20|176853.2|176763.2|176818.9|176728.9|176862.4|176772.4|176817.5|176727.5|16
1730387010000|2024-10-31 15:03:30|176819|176729|176814.7|176724.7|176824.5|176734.5|176812.9|176722.9|19
1730387020000|2024-10-31 15:03:40|176818.7|176728.7|176817.9|176727.9|176825|176735|176813.2|176723.2|11
1730387030000|2024-10-31 15:03:50|176823.2|176733.2|176820.9|176730.9|176828.9|176738.9|176819.2|176729.2|19
1730387040000|2024-10-31 15:04:00|176816.3|176726.3|176820.2|176730.2|176821|176731|176814.5|176724.5|14
1730387050000|2024-10-31 15:04:10|176815|176725|176839.8|176749.8|176839.8|176749.8|176815|176725|15
1730387060000|2024-10-31 15:04:20|176835.5|176745.5|176842.4|176752.4|176842.5|176752.5|176834.9|176744.9|22
1730387070000|2024-10-31 15:04:30|176837.5|176747.5|176837.2|176747.2|176846.9|176756.9|176836.7|176746.7|21
1730387080000|2024-10-31 15:04:40|176829.9|176739.9|176834.3|176744.3|176836.2|176746.2|176826.5|176736.5|12
1730387090000|2024-10-31 15:04:50|176834|176744|176836.5|176746.5|176845|176755|176829|176739|19
1730387100000|2024-10-31 15:05:00|176840.7|176750.7|176834.3|176744.3|176840.7|176750.7|176824.3|176734.3|18
1730387110000|2024-10-31 15:05:10|176839.5|176749.5|176842.7|176752.7|176844|176754|176839.5|176749.5|17
1730387120000|2024-10-31 15:05:20|176843|176753|176846.3|176756.3|176850.9|176760.9|176843|176753|6
1730387130000|2024-10-31 15:05:30|176845.8|176755.8|176853.5|176763.5|176853.5|176763.5|176843|176753|20
1730387140000|2024-10-31 15:05:40|176853.8|176763.8|176843|176753|176857.2|176767.2|176839.8|176749.8|12
1730387150000|2024-10-31 15:05:50|176842.5|176752.5|176844|176754|176844|176754|176840.8|176750.8|15
1730387160000|2024-10-31 15:06:00|176842.5|176752.5|176842.8|176752.8|176842.8|176752.8|176842.5|176752.5|2
1730387170000|2024-10-31 15:06:10|176837.8|176747.8|176850.2|176760.2|176850.2|176760.2|176837.8|176747.8|16
1730387180000|2024-10-31 15:06:20|176846.5|176756.5|176839|176749|176847|176757|176831.3|176741.3|11
1730387190000|2024-10-31 15:06:30|176838.5|176748.5|176845|176755|176846.5|176756.5|176833.8|176743.8|23
1730387200000|2024-10-31 15:06:40|176844.5|176754.5|176823|176733|176845.5|176755.5|176818.5|176728.5|21
1730387210000|2024-10-31 15:06:50|176824|176734|176825.3|176735.3|176831.5|176741.5|176821.8|176731.8|15
1730387220000|2024-10-31 15:07:00|176824.8|176734.8|176799.7|176709.7|176824.8|176734.8|176799.7|176709.7|25
1730387230000|2024-10-31 15:07:10|176800|176710|176742.7|176652.7|176800.7|176710.7|176740.5|176650.5|26
1730387240000|2024-10-31 15:07:20|176738.8|176648.8|176700.9|176610.9|176738.8|176648.8|176700.2|176610.2|32
1730387250000|2024-10-31 15:07:30|176700.2|176610.2|176687.8|176597.8|176704.9|176614.9|176684.8|176594.8|25
1730387260000|2024-10-31 15:07:40|176686.9|176596.9|176684.5|176594.5|176694.3|176604.3|176681.2|176591.2|26
1730387270000|2024-10-31 15:07:50|176682.2|176592.2|176678.9|176588.9|176685.2|176595.2|176676.3|176586.3|17
1730387280000|2024-10-31 15:08:00|176668.7|176578.7|176679.2|176589.2|176681.2|176591.2|176668.7|176578.7|28
1730387290000|2024-10-31 15:08:10|176678.8|176588.8|176724.2|176634.2|176724.2|176634.2|176678.8|176588.8|25
1730387300000|2024-10-31 15:08:20|176722.4|176632.4|176701.2|176611.2|176725.8|176635.8|176698.9|176608.9|18
1730387310000|2024-10-31 15:08:30|176698.7|176608.7|176692|176602|176698.7|176608.7|176692|176602|15
1730387320000|2024-10-31 15:08:40|176691.7|176601.7|176705.7|176615.7|176707.5|176617.5|176687.3|176597.3|23
1730387330000|2024-10-31 15:08:50|176703.7|176613.7|176732|176642|176732|176642|176699.5|176609.5|24
1730387340000|2024-10-31 15:09:00|176732.3|176642.3|176718.2|176628.2|176732.3|176642.3|176718.2|176628.2|14
1730387350000|2024-10-31 15:09:10|176716.9|176626.9|176727.4|176637.4|176727.4|176637.4|176712|176622|13
1730387360000|2024-10-31 15:09:20|176728|176638|176730.5|176640.5|176730.5|176640.5|176724.9|176634.9|10
1730387370000|2024-10-31 15:09:30|176728|176638|176703.5|176613.5|176728|176638|176697.3|176607.3|18
1730387380000|2024-10-31 15:09:40|176704.7|176614.7|176714|176624|176715.4|176625.4|176704.7|176614.7|8
1730387390000|2024-10-31 15:09:50|176713.9|176623.9|176698.3|176608.3|176713.9|176623.9|176698|176608|10
1730387400000|2024-10-31 15:10:00|176697.8|176607.8|176701.8|176611.8|176720.4|176630.4|176697.8|176607.8|19
1730387410000|2024-10-31 15:10:10|176698.5|176608.5|176703.8|176613.8|176711|176621|176690.2|176600.2|23
1730387420000|2024-10-31 15:10:20|176703.5|176613.5|176694.4|176604.4|176704.9|176614.9|176685|176595|21
1730387430000|2024-10-31 15:10:30|176695.7|176605.7|176687.7|176597.7|176695.7|176605.7|176686.2|176596.2|16
1730387440000|2024-10-31 15:10:40|176682.7|176592.7|176690.9|176600.9|176694.8|176604.8|176682.7|176592.7|22
1730387450000|2024-10-31 15:10:50|176693.9|176603.9|176717.5|176627.5|176725.7|176635.7|176693.9|176603.9|25
1730387460000|2024-10-31 15:11:00|176717.4|176627.4|176736.5|176646.5|176736.5|176646.5|176717.4|176627.4|7
1730387470000|2024-10-31 15:11:10|176742.7|176652.7|176738.5|176648.5|176744.8|176654.8|176737.8|176647.8|20
1730387480000|2024-10-31 15:11:20|176738.4|176648.4|176758.9|176668.9|176759.5|176669.5|176738.4|176648.4|28
1730387490000|2024-10-31 15:11:30|176759.9|176669.9|176761.3|176671.3|176761.8|176671.8|176758.2|176668.2|17
1730387500000|2024-10-31 15:11:40|176761.8|176671.8|176764.5|176674.5|176768.8|176678.8|176761.8|176671.8|15
1730387510000|2024-10-31 15:11:50|176764|176674|176753.2|176663.2|176764|176674|176750.5|176660.5|25
1730387520000|2024-10-31 15:12:00|176753.9|176663.9|176758.4|176668.4|176758.4|176668.4|176751.8|176661.8|19
1730387530000|2024-10-31 15:12:10|176757.7|176667.7|176733.5|176643.5|176757.7|176667.7|176733.5|176643.5|15
1730387540000|2024-10-31 15:12:20|176733.2|176643.2|176732.8|176642.8|176734.2|176644.2|176725.5|176635.5|23
1730387550000|2024-10-31 15:12:30|176732.3|176642.3|176735.3|176645.3|176735.3|176645.3|176726.8|176636.8|18
1730387560000|2024-10-31 15:12:40|176739.5|176649.5|176740.7|176650.7|176740.8|176650.8|176734.7|176644.7|17
1730387570000|2024-10-31 15:12:50|176746.2|176656.2|176754.2|176664.2|176757|176667|176738.8|176648.8|30
1730387580000|2024-10-31 15:13:00|176757.3|176667.3|176761|176671|176762.8|176672.8|176750.2|176660.2|21
1730387590000|2024-10-31 15:13:10|176761.3|176671.3|176766.5|176676.5|176768|176678|176758.4|176668.4|15
1730387600000|2024-10-31 15:13:20|176762|176672|176740|176650|176762.5|176672.5|176740|176650|22
1730387610000|2024-10-31 15:13:30|176747.5|176657.5|176741.5|176651.5|176747.5|176657.5|176736.8|176646.8|14
1730387620000|2024-10-31 15:13:40|176741|176651|176731|176641|176741|176651|176726.8|176636.8|20
1730387630000|2024-10-31 15:13:50|176730.8|176640.8|176726.8|176636.8|176734.9|176644.9|176726.3|176636.3|14
1730387640000|2024-10-31 15:14:00|176728|176638|176726.5|176636.5|176729|176639|176722.8|176632.8|25
1730387650000|2024-10-31 15:14:10|176724|176634|176724.8|176634.8|176727.5|176637.5|176722.3|176632.3|27
1730387660000|2024-10-31 15:14:20|176726.4|176636.4|176722.8|176632.8|176726.4|176636.4|176716|176626|17
1730387670000|2024-10-31 15:14:30|176722.3|176632.3|176724.8|176634.8|176726|176636|176718.5|176628.5|13
1730387680000|2024-10-31 15:14:40|176725.9|176635.9|176722|176632|176725.9|176635.9|176714|176624|23
1730387690000|2024-10-31 15:14:50|176727.2|176637.2|176753.9|176663.9|176756.7|176666.7|176726.5|176636.5|18
1730387700000|2024-10-31 15:15:00|176755.8|176665.8|176754.5|176664.5|176758.8|176668.8|176753.8|176663.8|15
1730387710000|2024-10-31 15:15:10|176754.3|176664.3|176756.5|176666.5|176756.5|176666.5|176753.8|176663.8|13
1730387720000|2024-10-31 15:15:20|176755.2|176665.2|176751.8|176661.8|176755.2|176665.2|176751|176661|13
1730387730000|2024-10-31 15:15:30|176752.5|176662.5|176752.5|176662.5|176752.5|176662.5|176750.8|176660.8|16
1730387740000|2024-10-31 15:15:40|176750.3|176660.3|176743.8|176653.8|176751.3|176661.3|176743.3|176653.3|13
1730387750000|2024-10-31 15:15:50|176744.3|176654.3|176743.8|176653.8|176744.3|176654.3|176742.8|176652.8|3
1730387760000|2024-10-31 15:16:00|176742.3|176652.3|176734|176644|176742.3|176652.3|176730.3|176640.3|9
1730387770000|2024-10-31 15:16:10|176733|176643|176725.9|176635.9|176735|176645|176724.5|176634.5|16
1730387780000|2024-10-31 15:16:20|176726.2|176636.2|176727.5|176637.5|176731.3|176641.3|176726.2|176636.2|8
1730387790000|2024-10-31 15:16:30|176728.2|176638.2|176764|176674|176773.4|176683.4|176727.5|176637.5|28
1730387800000|2024-10-31 15:16:40|176763.8|176673.8|176769.5|176679.5|176772.3|176682.3|176763.8|176673.8|25
1730387810000|2024-10-31 15:16:50|176767.8|176677.8|176764.8|176674.8|176771.8|176681.8|176764.5|176674.5|28
1730387820000|2024-10-31 15:17:00|176765.5|176675.5|176766.3|176676.3|176769.5|176679.5|176763.8|176673.8|30
1730387830000|2024-10-31 15:17:10|176766|176676|176762.5|176672.5|176768.8|176678.8|176762|176672|26
1730387840000|2024-10-31 15:17:20|176758.9|176668.9|176764.8|176674.8|176767.3|176677.3|176758.9|176668.9|25
1730387850000|2024-10-31 15:17:30|176766.5|176676.5|176763.9|176673.9|176772|176682|176762.3|176672.3|23
1730387860000|2024-10-31 15:17:40|176764.8|176674.8|176763.5|176673.5|176769.8|176679.8|176754.5|176664.5|24
1730387870000|2024-10-31 15:17:50|176763|176673|176763.2|176673.2|176769.5|176679.5|176761.5|176671.5|21
1730387880000|2024-10-31 15:18:00|176767|176677|176763|176673|176769.3|176679.3|176759|176669|29
1730387890000|2024-10-31 15:18:10|176765.5|176675.5|176762.8|176672.8|176770.5|176680.5|176757.5|176667.5|22
1730387900000|2024-10-31 15:18:20|176764|176674|176759.9|176669.9|176765.5|176675.5|176758.9|176668.9|26
1730387910000|2024-10-31 15:18:30|176757.8|176667.8|176757.5|176667.5|176762|176672|176757.2|176667.2|17
1730387920000|2024-10-31 15:18:40|176758.2|176668.2|176750.3|176660.3|176758.2|176668.2|176747.3|176657.3|18
1730387930000|2024-10-31 15:18:50|176750.2|176660.2|176698.3|176608.3|176750.2|176660.2|176693|176603|28
1730387940000|2024-10-31 15:19:00|176701.3|176611.3|176705.8|176615.8|176705.8|176615.8|176694.3|176604.3|25
1730387950000|2024-10-31 15:19:10|176705.3|176615.3|176703.5|176613.5|176715.3|176625.3|176699.5|176609.5|25
1730387960000|2024-10-31 15:19:20|176703.8|176613.8|176718.8|176628.8|176719.5|176629.5|176703.8|176613.8|20
1730387970000|2024-10-31 15:19:30|176718.3|176628.3|176726|176636|176726|176636|176714.7|176624.7|27
1730387980000|2024-10-31 15:19:40|176719.4|176629.4|176734.3|176644.3|176736.8|176646.8|176718.7|176628.7|25
1730387990000|2024-10-31 15:19:50|176733.8|176643.8|176749|176659|176751|176661|176732.8|176642.8|25
1730388000000|2024-10-31 15:20:00|176750.3|176660.3|176760.3|176670.3|176761.5|176671.5|176750.2|176660.2|21
1730388010000|2024-10-31 15:20:10|176758.5|176668.5|176751.9|176661.9|176758.5|176668.5|176751.9|176661.9|19
1730388020000|2024-10-31 15:20:20|176752|176662|176742.2|176652.2|176752|176662|176739|176649|20
1730388030000|2024-10-31 15:20:30|176741.5|176651.5|176744.4|176654.4|176745.5|176655.5|176736.7|176646.7|23
1730388040000|2024-10-31 15:20:40|176743.5|176653.5|176734.5|176644.5|176743.5|176653.5|176728|176638|23
1730388050000|2024-10-31 15:20:50|176733.5|176643.5|176745.5|176655.5|176748|176658|176726|176636|25
1730388060000|2024-10-31 15:21:00|176746.9|176656.9|176760.3|176670.3|176761.5|176671.5|176746.5|176656.5|27
1730388070000|2024-10-31 15:21:10|176761.8|176671.8|176738.5|176648.5|176764.5|176674.5|176738.5|176648.5|22
1730388080000|2024-10-31 15:21:20|176738.2|176648.2|176740.7|176650.7|176749.2|176659.2|176738.2|176648.2|20
1730388090000|2024-10-31 15:21:30|176740.3|176650.3|176727|176637|176740.3|176650.3|176724.5|176634.5|15
1730388100000|2024-10-31 15:21:40|176726.2|176636.2|176728.5|176638.5|176729.5|176639.5|176717|176627|17
1730388110000|2024-10-31 15:21:50|176724.3|176634.3|176736.9|176646.9|176736.9|176646.9|176722.5|176632.5|19
1730388120000|2024-10-31 15:22:00|176736.2|176646.2|176729.2|176639.2|176737.5|176647.5|176722.7|176632.7|27
1730388130000|2024-10-31 15:22:10|176727.2|176637.2|176716.9|176626.9|176728.5|176638.5|176716.9|176626.9|23
1730388140000|2024-10-31 15:22:20|176723|176633|176709.2|176619.2|176723|176633|176704.7|176614.7|24
1730388150000|2024-10-31 15:22:30|176706.5|176616.5|176731|176641|176731|176641|176706.5|176616.5|22
1730388160000|2024-10-31 15:22:40|176731.8|176641.8|176732.3|176642.3|176733.8|176643.8|176720.8|176630.8|22
1730388170000|2024-10-31 15:22:50|176734|176644|176738|176648|176745|176655|176729.8|176639.8|21
1730388180000|2024-10-31 15:23:00|176739|176649|176714|176624|176743.8|176653.8|176714|176624|26
1730388190000|2024-10-31 15:23:10|176711.5|176621.5|176696.5|176606.5|176730.3|176640.3|176693.5|176603.5|27
1730388200000|2024-10-31 15:23:20|176699|176609|176682.3|176592.3|176700.3|176610.3|176679|176589|23
1730388210000|2024-10-31 15:23:30|176681.3|176591.3|176672.5|176582.5|176681.5|176591.5|176670.3|176580.3|24
1730388220000|2024-10-31 15:23:40|176671|176581|176649|176559|176671|176581|176648.8|176558.8|25
1730388230000|2024-10-31 15:23:50|176647.5|176557.5|176640.7|176550.7|176654.3|176564.3|176637|176547|33
1730388240000|2024-10-31 15:24:00|176641.7|176551.7|176641.8|176551.8|176647.8|176557.8|176640.5|176550.5|30
1730388250000|2024-10-31 15:24:10|176643.8|176553.8|176650.5|176560.5|176653|176563|176638.8|176548.8|30
1730388260000|2024-10-31 15:24:20|176650.8|176560.8|176672.5|176582.5|176673.2|176583.2|176647.2|176557.2|24
1730388270000|2024-10-31 15:24:30|176675.5|176585.5|176673.8|176583.8|176676.5|176586.5|176667.9|176577.9|28
1730388280000|2024-10-31 15:24:40|176673.2|176583.2|176676.2|176586.2|176679.2|176589.2|176666|176576|17
1730388290000|2024-10-31 15:24:50|176676.9|176586.9|176688.4|176598.4|176693.5|176603.5|176676.9|176586.9|19
1730388300000|2024-10-31 15:25:00|176695|176605|176722|176632|176728.8|176638.8|176695|176605|24
1730388310000|2024-10-31 15:25:10|176723|176633|176727.2|176637.2|176733|176643|176722.5|176632.5|29
1730388320000|2024-10-31 15:25:20|176729.9|176639.9|176737.5|176647.5|176738.3|176648.3|176728.5|176638.5|18
1730388330000|2024-10-31 15:25:30|176738.8|176648.8|176739|176649|176740.5|176650.5|176729|176639|22
1730388340000|2024-10-31 15:25:40|176739.5|176649.5|176735.3|176645.3|176744.5|176654.5|176728.2|176638.2|20
1730388350000|2024-10-31 15:25:50|176733.7|176643.7|176725.2|176635.2|176733.7|176643.7|176723.4|176633.4|21
1730388360000|2024-10-31 15:26:00|176725.8|176635.8|176709.7|176619.7|176730|176640|176709.7|176619.7|17
1730388370000|2024-10-31 15:26:10|176707.5|176617.5|176722.3|176632.3|176730.3|176640.3|176696.5|176606.5|27
1730388380000|2024-10-31 15:26:20|176723.2|176633.2|176734|176644|176734|176644|176723.2|176633.2|17
1730388390000|2024-10-31 15:26:30|176735.5|176645.5|176729|176639|176739.3|176649.3|176721.5|176631.5|21
1730388400000|2024-10-31 15:26:40|176735.5|176645.5|176724.5|176634.5|176736.5|176646.5|176724.5|176634.5|17
1730388410000|2024-10-31 15:26:50|176724.4|176634.4|176737.8|176647.8|176738.5|176648.5|176724.4|176634.4|19
1730388420000|2024-10-31 15:27:00|176738.3|176648.3|176750.3|176660.3|176751.8|176661.8|176738.3|176648.3|25
1730388430000|2024-10-31 15:27:10|176749|176659|176748.3|176658.3|176750.8|176660.8|176739.4|176649.4|19
1730388440000|2024-10-31 15:27:20|176752|176662|176751.3|176661.3|176752|176662|176744.5|176654.5|24
1730388450000|2024-10-31 15:27:30|176750|176660|176761.8|176671.8|176761.8|176671.8|176745.5|176655.5|27
1730388460000|2024-10-31 15:27:40|176760.8|176670.8|176755|176665|176761.8|176671.8|176750.8|176660.8|23
1730388470000|2024-10-31 15:27:50|176752.5|176662.5|176746.5|176656.5|176755|176665|176746.5|176656.5|21
1730388480000|2024-10-31 15:28:00|176746|176656|176748.3|176658.3|176754|176664|176744.8|176654.8|26
1730388490000|2024-10-31 15:28:10|176750.5|176660.5|176753.3|176663.3|176753.3|176663.3|176745.3|176655.3|23
1730388500000|2024-10-31 15:28:20|176754.8|176664.8|176756.8|176666.8|176759.3|176669.3|176752.8|176662.8|21
1730388510000|2024-10-31 15:28:30|176759.3|176669.3|176777.7|176687.7|176777.7|176687.7|176749|176659|20
1730388520000|2024-10-31 15:28:40|176778.4|176688.4|176773.2|176683.2|176778.9|176688.9|176773.2|176683.2|9
1730388530000|2024-10-31 15:28:50|176774.2|176684.2|176782.3|176692.3|176788.4|176698.4|176774.2|176684.2|22
1730388540000|2024-10-31 15:29:00|176787.3|176697.3|176800.7|176710.7|176800.7|176710.7|176787|176697|17
1730388550000|2024-10-31 15:29:10|176801.7|176711.7|176796.4|176706.4|176801.7|176711.7|176793.2|176703.2|27
1730388560000|2024-10-31 15:29:20|176795.3|176705.3|176801.4|176711.4|176801.8|176711.8|176795.2|176705.2|15
1730388570000|2024-10-31 15:29:30|176800.2|176710.2|176798.2|176708.2|176802.7|176712.7|176797.3|176707.3|21
1730388580000|2024-10-31 15:29:40|176797.8|176707.8|176781.2|176691.2|176800.7|176710.7|176781.2|176691.2|25
1730388590000|2024-10-31 15:29:50|176782|176692|176778.9|176688.9|176783.3|176693.3|176778.9|176688.9|12
1730388600000|2024-10-31 15:30:00|176780.2|176690.2|176728|176638|176780.9|176690.9|176726|176636|15
1730388610000|2024-10-31 15:30:10|176730.5|176640.5|176708|176618|176730.5|176640.5|176693.5|176603.5|31
1730388620000|2024-10-31 15:30:20|176705|176615|176700.5|176610.5|176706|176616|176696.9|176606.9|20
1730388630000|2024-10-31 15:30:30|176699.4|176609.4|176684.9|176594.9|176699.4|176609.4|176664.9|176574.9|29
1730388640000|2024-10-31 15:30:40|176682.4|176592.4|176676.2|176586.2|176685.5|176595.5|176676.2|176586.2|15
1730388650000|2024-10-31 15:30:50|176678.7|176588.7|176690.5|176600.5|176692.2|176602.2|176674.3|176584.3|19
1730388660000|2024-10-31 15:31:00|176691.4|176601.4|176683.5|176593.5|176692|176602|176680|176590|28
1730388670000|2024-10-31 15:31:10|176685|176595|176694.5|176604.5|176695.2|176605.2|176680|176590|24
1730388680000|2024-10-31 15:31:20|176693.2|176603.2|176702.7|176612.7|176703.2|176613.2|176689.5|176599.5|20
1730388690000|2024-10-31 15:31:30|176702.8|176612.8|176720.7|176630.7|176721.4|176631.4|176695.5|176605.5|28
1730388700000|2024-10-31 15:31:40|176722|176632|176722.5|176632.5|176726.5|176636.5|176714|176624|30
1730388710000|2024-10-31 15:31:50|176726.7|176636.7|176721.4|176631.4|176728.8|176638.8|176721.4|176631.4|23
1730388720000|2024-10-31 15:32:00|176720.7|176630.7|176718.7|176628.7|176726.5|176636.5|176705.2|176615.2|26
1730388730000|2024-10-31 15:32:10|176712.7|176622.7|176727.7|176637.7|176731|176641|176710.3|176620.3|28
1730388740000|2024-10-31 15:32:20|176727|176637|176709.4|176619.4|176727.8|176637.8|176709|176619|18
1730388750000|2024-10-31 15:32:30|176710.7|176620.7|176709.5|176619.5|176721.5|176631.5|176709.5|176619.5|31
1730388760000|2024-10-31 15:32:40|176711.5|176621.5|176707.4|176617.4|176727.9|176637.9|176705.7|176615.7|24
1730388770000|2024-10-31 15:32:50|176706.5|176616.5|176699.3|176609.3|176709|176619|176695.4|176605.4|24
1730388780000|2024-10-31 15:33:00|176699|176609|176688.7|176598.7|176699.8|176609.8|176688|176598|14
1730388790000|2024-10-31 15:33:10|176690.7|176600.7|176690.7|176600.7|176694|176604|176689.5|176599.5|18
1730388800000|2024-10-31 15:33:20|176692.9|176602.9|176704.5|176614.5|176723.7|176633.7|176692|176602|28
1730388810000|2024-10-31 15:33:30|176707.4|176617.4|176707.9|176617.9|176708.3|176618.3|176702.5|176612.5|23
1730388820000|2024-10-31 15:33:40|176706.7|176616.7|176698.5|176608.5|176711|176621|176698.5|176608.5|18
1730388830000|2024-10-31 15:33:50|176698.2|176608.2|176683.4|176593.4|176699|176609|176678|176588|21
1730388840000|2024-10-31 15:34:00|176682|176592|176616.2|176526.2|176682|176592|176614.3|176524.3|21
1730388850000|2024-10-31 15:34:10|176616|176526|176617.9|176527.9|176626.5|176536.5|176600.4|176510.4|31
1730388860000|2024-10-31 15:34:20|176617.5|176527.5|176617.7|176527.7|176622.7|176532.7|176612.2|176522.2|28
1730388870000|2024-10-31 15:34:30|176617|176527|176590|176500|176617|176527|176584.5|176494.5|29
1730388880000|2024-10-31 15:34:40|176589.5|176499.5|176587.2|176497.2|176592|176502|176584.5|176494.5|25
1730388890000|2024-10-31 15:34:50|176586.5|176496.5|176586.9|176496.9|176590.8|176500.8|176584.2|176494.2|21
1730388900000|2024-10-31 15:35:00|176587.5|176497.5|176591.3|176501.3|176592.3|176502.3|176585.5|176495.5|20
1730388910000|2024-10-31 15:35:10|176593.8|176503.8|176574.5|176484.5|176598.5|176508.5|176574.5|176484.5|16
1730388920000|2024-10-31 15:35:20|176574.2|176484.2|176570.7|176480.7|176577.2|176487.2|176569.7|176479.7|18
1730388930000|2024-10-31 15:35:30|176571|176481|176553.5|176463.5|176571|176481|176550.8|176460.8|15
1730388940000|2024-10-31 15:35:40|176552|176462|176530|176440|176552|176462|176525.7|176435.7|18
1730388950000|2024-10-31 15:35:50|176525|176435|176524.2|176434.2|176529.3|176439.3|176513.7|176423.7|24
1730388960000|2024-10-31 15:36:00|176526.9|176436.9|176521.4|176431.4|176530.2|176440.2|176519.4|176429.4|23
1730388970000|2024-10-31 15:36:10|176519.2|176429.2|176517.4|176427.4|176522.7|176432.7|176516.8|176426.8|14
1730388980000|2024-10-31 15:36:20|176515.4|176425.4|176516.5|176426.5|176526.9|176436.9|176515.4|176425.4|19
1730388990000|2024-10-31 15:36:30|176515.8|176425.8|176507.2|176417.2|176516.5|176426.5|176507.2|176417.2|16
1730389000000|2024-10-31 15:36:40|176504.4|176414.4|176500|176410|176507.9|176417.9|176498.4|176408.4|22
1730389010000|2024-10-31 15:36:50|176501.4|176411.4|176501.2|176411.2|176515.5|176425.5|176498.7|176408.7|18
1730389020000|2024-10-31 15:37:00|176497.8|176407.8|176522.6|176432.6|176522.6|176432.6|176497.8|176407.8|14
1730389030000|2024-10-31 15:37:10|176520.3|176430.3|176515|176425|176522.6|176432.6|176501|176411|17
1730389040000|2024-10-31 15:37:20|176509.7|176419.7|176538.2|176408.2|176543.5|176421.4|176505.7|176400.4|18
1730389050000|2024-10-31 15:37:30|176533.9|176403.9|176536.1|176406.1|176538.1|176408.1|176519.4|176389.4|22
1730389060000|2024-10-31 15:37:40|176541.1|176411.1|176541.5|176411.5|176548.2|176418.2|176533.7|176403.7|11
1730389070000|2024-10-31 15:37:50|176541.2|176411.2|176534.2|176404.2|176541.2|176411.2|176527.5|176397.5|17
1730389080000|2024-10-31 15:38:00|176535.9|176405.9|176528.2|176398.2|176540.2|176410.2|176523.8|176393.8|17
1730389090000|2024-10-31 15:38:10|176528.5|176398.5|176528.7|176398.7|176545.9|176415.9|176528.5|176398.5|21
1730389100000|2024-10-31 15:38:20|176529.1|176399.1|176535.1|176405.1|176537.1|176407.1|176524.4|176394.4|21
1730389110000|2024-10-31 15:38:30|176531.8|176401.8|176576.5|176446.5|176579.2|176449.2|176531.8|176401.8|20
1730389120000|2024-10-31 15:38:40|176572.2|176442.2|176608.3|176478.3|176612.7|176482.7|176572.2|176442.2|16
1730389130000|2024-10-31 15:38:50|176606|176476|176606.9|176476.9|176618.4|176488.4|176603.3|176473.3|18
1730389140000|2024-10-31 15:39:00|176603.9|176473.9|176609.1|176479.1|176614.5|176484.5|176603.9|176473.9|10
1730389150000|2024-10-31 15:39:10|176618.6|176488.6|176636.7|176506.7|176639.4|176509.4|176614.3|176484.3|16
1730389160000|2024-10-31 15:39:20|176632.7|176502.7|176611|176521|176632.7|176528.5|176610.5|176501.1|11
1730389170000|2024-10-31 15:39:30|176582.5|176492.5|176633.1|176503.1|176637.1|176511|176582.5|176492.5|18
1730389180000|2024-10-31 15:39:40|176635.8|176505.8|176642.5|176512.5|176649.8|176519.8|176631.8|176501.8|16
1730389190000|2024-10-31 15:39:50|176647.5|176517.5|176652.6|176522.6|176652.6|176522.6|176641.1|176511.1|13
1730389200000|2024-10-31 15:40:00|176655.6|176525.6|176657.7|176527.7|176667|176537|176655.6|176525.6|7
1730389210000|2024-10-31 15:40:10|176665.3|176535.3|176656.2|176526.2|176669.9|176539.9|176652.6|176522.6|14
1730389220000|2024-10-31 15:40:20|176654.2|176524.2|176657.6|176527.6|176669|176539|176649.2|176519.2|14
1730389230000|2024-10-31 15:40:30|176660.3|176530.3|176662.5|176532.5|176662.5|176532.5|176652|176522|11
1730389240000|2024-10-31 15:40:40|176663.9|176533.9|176695.9|176565.9|176695.9|176565.9|176660.2|176530.2|13
1730389250000|2024-10-31 15:40:50|176693.9|176563.9|176670.7|176540.7|176693.9|176563.9|176670.7|176540.7|11
1730389260000|2024-10-31 15:41:00|176661|176531|176667.9|176537.9|176675.3|176545.3|176661|176531|12
1730389270000|2024-10-31 15:41:10|176671.9|176541.9|176677.4|176547.4|176681.1|176551.1|176668.5|176538.5|16
1730389280000|2024-10-31 15:41:20|176682.1|176552.1|176676.4|176546.4|176682.1|176552.1|176672.7|176542.7|9
1730389290000|2024-10-31 15:41:30|176679.4|176549.4|176674.7|176544.7|176679.8|176549.8|176670.7|176540.7|13
1730389300000|2024-10-31 15:41:40|176667.8|176537.8|176674.2|176544.2|176684.6|176554.6|176664.1|176534.1|19
1730389310000|2024-10-31 15:41:50|176671.5|176541.5|176674.2|176544.2|176682.2|176552.2|176668.2|176538.2|14
1730389320000|2024-10-31 15:42:00|176676.2|176546.2|176671.5|176541.5|176685.6|176555.6|176671.5|176541.5|19
1730389330000|2024-10-31 15:42:10|176679.2|176549.2|176672.3|176582.3|176679.2|176586.3|176660.5|176542.2|20
1730389340000|2024-10-31 15:42:20|176674.3|176584.3|176664.2|176574.2|176674.3|176584.3|176653.1|176563.1|15
1730389350000|2024-10-31 15:42:30|176666.5|176576.5|176675|176585|176687|176597|176653.2|176563.2|16
1730389360000|2024-10-31 15:42:40|176675.4|176585.4|176671.1|176581.1|176683.1|176593.1|176671.1|176581.1|12
1730389370000|2024-10-31 15:42:50|176670.1|176580.1|176682.7|176592.7|176682.7|176592.7|176665.9|176575.9|15
1730389380000|2024-10-31 15:43:00|176684.1|176594.1|176675.8|176585.8|176686.4|176596.4|176675.8|176585.8|12
1730389390000|2024-10-31 15:43:10|176666.8|176576.8|176665.2|176575.2|176670.2|176580.2|176658.9|176568.9|8
1730389400000|2024-10-31 15:43:20|176652.8|176562.8|176674.1|176584.1|176674.1|176584.1|176652.8|176562.8|13
1730389410000|2024-10-31 15:43:30|176666.4|176576.4|176666.4|176576.4|176670.7|176580.7|176664.1|176574.1|11
1730389420000|2024-10-31 15:43:40|176669.4|176579.4|176663|176573|176669.4|176579.4|176663|176573|7
1730389430000|2024-10-31 15:43:50|176661.4|176571.4|176666.4|176576.4|176671.7|176581.7|176661.4|176571.4|11
1730389440000|2024-10-31 15:44:00|176669|176579|176668|176578|176671.3|176581.3|176661.7|176571.7|12
1730389450000|2024-10-31 15:44:10|176673.1|176583.1|176670.1|176580.1|176675.1|176585.1|176663.4|176573.4|15
1730389460000|2024-10-31 15:44:20|176675.8|176585.8|176655.8|176565.8|176675.8|176585.8|176650.8|176560.8|18
1730389470000|2024-10-31 15:44:30|176653.5|176563.5|176632.5|176542.5|176656.5|176566.5|176632.5|176542.5|10
1730389480000|2024-10-31 15:44:40|176635.8|176545.8|176645.4|176555.4|176648.7|176558.7|176631.8|176541.8|10
1730389490000|2024-10-31 15:44:50|176654.8|176564.8|176657.8|176567.8|176667.8|176577.8|176651.4|176561.4|16
1730389500000|2024-10-31 15:45:00|176664.1|176574.1|176692.3|176602.3|176692.3|176602.3|176664.1|176574.1|14
1730389510000|2024-10-31 15:45:10|176690.3|176600.3|176689.4|176599.4|176690.5|176600.5|176683.6|176593.6|12
1730389520000|2024-10-31 15:45:20|176684.4|176594.4|176672.5|176582.5|176694.4|176604.4|176669.2|176579.2|19
1730389530000|2024-10-31 15:45:30|176668.9|176578.9|176664.6|176574.6|176668.9|176578.9|176658.6|176568.6|8
1730389540000|2024-10-31 15:45:40|176662.6|176572.6|176686|176596|176688|176598|176662.6|176572.6|16
1730389550000|2024-10-31 15:45:50|176683.3|176593.3|176688.6|176598.6|176698.2|176608.2|176683.3|176593.3|11
1730389560000|2024-10-31 15:46:00|176692.6|176602.6|176684.3|176594.3|176694.2|176604.2|176683.3|176593.3|13
1730389570000|2024-10-31 15:46:10|176687.6|176597.6|176675.8|176585.8|176687.6|176597.6|176667.1|176577.1|16
1730389580000|2024-10-31 15:46:20|176672.5|176582.5|176668.8|176578.8|176672.8|176582.8|176668.8|176578.8|4
1730389590000|2024-10-31 15:46:30|176666.2|176576.2|176678.1|176588.1|176682.7|176592.7|176666.2|176576.2|13
1730389600000|2024-10-31 15:46:40|176681.4|176591.4|176684.9|176594.9|176684.9|176594.9|176676.7|176586.7|10
1730389610000|2024-10-31 15:46:50|176687.9|176597.9|176668.8|176578.8|176689.5|176599.5|176668.8|176578.8|14
1730389620000|2024-10-31 15:47:00|176672.8|176582.8|176649.2|176559.2|176674.1|176584.1|176649.2|176559.2|15
1730389630000|2024-10-31 15:47:10|176647.6|176557.6|176639.8|176549.8|176649.5|176559.5|176639.1|176549.1|14
1730389640000|2024-10-31 15:47:20|176647.1|176557.1|176666.1|176576.1|176672.4|176582.4|176644.8|176554.8|14
1730389650000|2024-10-31 15:47:30|176668.1|176578.1|176683.1|176593.1|176683.1|176593.1|176668.1|176578.1|12
1730389660000|2024-10-31 15:47:40|176687.8|176597.8|176723.8|176633.8|176739.3|176649.3|176685.1|176595.1|18
1730389670000|2024-10-31 15:47:50|176716.8|176626.8|176710|176620|176723|176633|176710|176620|16
1730389680000|2024-10-31 15:48:00|176707.4|176617.4|176714.3|176624.3|176721.3|176631.3|176707.4|176617.4|9
1730389690000|2024-10-31 15:48:10|176711.9|176621.9|176663.7|176573.7|176713.6|176623.6|176662|176572|21
1730389700000|2024-10-31 15:48:20|176663.4|176573.4|176642.2|176552.2|176663.4|176573.4|176641.5|176551.5|15
1730389710000|2024-10-31 15:48:30|176639.9|176549.9|176626.4|176536.4|176647.5|176557.5|176625.9|176535.9|20
1730389720000|2024-10-31 15:48:40|176627.4|176537.4|176696.4|176606.4|176696.4|176606.4|176622.4|176532.4|19
1730389730000|2024-10-31 15:48:50|176699.9|176609.9|176712.4|176622.4|176714.3|176624.3|176692.1|176602.1|29
1730389740000|2024-10-31 15:49:00|176711.8|176621.8|176716.4|176626.4|176717.5|176627.5|176711.5|176621.5|25
1730389750000|2024-10-31 15:49:10|176718.2|176628.2|176728.5|176638.5|176779.2|176673.4|176714|176624|35
1730389760000|2024-10-31 15:49:20|176728|176638|176742.2|176652.2|176753|176663|176725|176635|33
1730389770000|2024-10-31 15:49:30|176751|176661|176806|176676|176808.9|176678.9|176746|176651.1|24
1730389780000|2024-10-31 15:49:40|176808|176678|176802.5|176672.5|176811.5|176681.5|176795.2|176665.2|27
1730389790000|2024-10-31 15:49:50|176795.5|176665.5|176754|176664|176795.5|176665.5|176752.4|176646.4|20
1730389800000|2024-10-31 15:50:00|176750.7|176660.7|176744|176654|176754|176664|176743.9|176653.9|27
1730389810000|2024-10-31 15:50:10|176734.9|176644.9|176705.8|176615.8|176745.5|176655.5|176705.8|176615.8|31
1730389820000|2024-10-31 15:50:20|176745.2|176655.2|176712.2|176622.2|176745.2|176655.2|176706.4|176616.4|29
1730389830000|2024-10-31 15:50:30|176710.5|176620.5|176733.7|176643.7|176735|176645|176699.9|176609.9|19
1730389840000|2024-10-31 15:50:40|176734.3|176644.3|176736.5|176646.5|176736.8|176646.8|176727.3|176637.3|19
1730389850000|2024-10-31 15:50:50|176735.8|176645.8|176747.3|176657.3|176747.8|176657.8|176735.8|176645.8|19
1730389860000|2024-10-31 15:51:00|176748.3|176658.3|176760|176670|176760.2|176670.2|176747.3|176657.3|17
1730389870000|2024-10-31 15:51:10|176775.3|176685.3|176779.7|176689.7|176781.4|176691.4|176772.5|176682.5|26
1730389880000|2024-10-31 15:51:20|176781|176691|176796.2|176706.2|176807.8|176717.8|176780.7|176690.7|28
1730389890000|2024-10-31 15:51:30|176797|176707|176778.3|176688.3|176797.8|176707.8|176777|176687|23
1730389900000|2024-10-31 15:51:40|176781|176691|176779.7|176689.7|176784.9|176694.9|176776|176686|19
1730389910000|2024-10-31 15:51:50|176781|176691|176788.2|176698.2|176791.7|176701.7|176776.8|176686.8|27
1730389920000|2024-10-31 15:52:00|176788.5|176698.5|176814.8|176724.8|176822|176732|176788.5|176698.5|25
1730389930000|2024-10-31 15:52:10|176805.5|176715.5|176800.8|176710.8|176812.3|176722.3|176800.8|176710.8|21
1730389940000|2024-10-31 15:52:20|176799|176709|176790.4|176700.4|176799.9|176709.9|176790.2|176700.2|21
1730389950000|2024-10-31 15:52:30|176794.9|176704.9|176785.7|176695.7|176796.5|176706.5|176784.4|176694.4|25
1730389960000|2024-10-31 15:52:40|176782.5|176692.5|176793|176703|176794.7|176704.7|176775.5|176685.5|20
1730389970000|2024-10-31 15:52:50|176794.7|176704.7|176792.8|176702.8|176798.7|176708.7|176792.8|176702.8|25
1730389980000|2024-10-31 15:53:00|176792.2|176702.2|176810.2|176720.2|176820.2|176730.2|176792.2|176702.2|24
1730389990000|2024-10-31 15:53:10|176809.8|176719.8|176812.7|176722.7|176814.8|176724.8|176809.8|176719.8|18
1730390000000|2024-10-31 15:53:20|176812|176722|176848|176758|176865|176775|176811.8|176721.8|25
1730390010000|2024-10-31 15:53:30|176840.8|176750.8|176878|176788|176878.5|176788.5|176835.5|176745.5|25
1730390020000|2024-10-31 15:53:40|176878.2|176788.2|176882.7|176792.7|176886.3|176796.3|176877|176787|18
1730390030000|2024-10-31 15:53:50|176883.5|176793.5|176878.3|176788.3|176885.7|176795.7|176873.5|176783.5|21
1730390040000|2024-10-31 15:54:00|176877.8|176787.8|176883.5|176793.5|176883.5|176793.5|176877.8|176787.8|19
1730390050000|2024-10-31 15:54:10|176875.8|176785.8|176864.8|176774.8|176885|176795|176864.8|176774.8|34
1730390060000|2024-10-31 15:54:20|176855.5|176765.5|176854|176764|176856.7|176766.7|176852.3|176762.3|8
1730390070000|2024-10-31 15:54:30|176859.3|176769.3|176853|176763|176860|176770|176851.2|176761.2|18
1730390080000|2024-10-31 15:54:40|176856|176766|176834.2|176744.2|176856|176766|176831.9|176741.9|23
1730390090000|2024-10-31 15:54:50|176834.5|176744.5|176823.5|176733.5|176835.2|176745.2|176823.5|176733.5|23
1730390100000|2024-10-31 15:55:00|176820.5|176730.5|176834.4|176744.4|176837.7|176747.7|176811.2|176721.2|26
1730390110000|2024-10-31 15:55:10|176831.2|176741.2|176828|176738|176843|176753|176828|176738|20
1730390120000|2024-10-31 15:55:20|176829.7|176739.7|176829.7|176739.7|176833|176743|176827.5|176737.5|20
1730390130000|2024-10-31 15:55:30|176830.4|176740.4|176761.4|176671.4|176831.7|176741.7|176761.4|176671.4|23
1730390140000|2024-10-31 15:55:40|176761.3|176671.3|176734|176644|176761.3|176671.3|176733.2|176643.2|25
1730390150000|2024-10-31 15:55:50|176736.5|176646.5|176739.3|176649.3|176742|176652|176733.5|176643.5|15
1730390160000|2024-10-31 15:56:00|176739.7|176649.7|176739.2|176649.2|176740.5|176650.5|176728.9|176638.9|27
1730390170000|2024-10-31 15:56:10|176738.8|176648.8|176737.7|176647.7|176738.8|176648.8|176729.9|176639.9|24
1730390180000|2024-10-31 15:56:20|176736.9|176646.9|176742.5|176652.5|176754.4|176664.4|176736|176646|25
1730390190000|2024-10-31 15:56:30|176743.9|176653.9|176804.7|176714.7|176805.4|176715.4|176743.9|176653.9|22
1730390200000|2024-10-31 15:56:40|176809.4|176719.4|176831.4|176741.4|176842.5|176752.5|176809.4|176719.4|22
1730390210000|2024-10-31 15:56:50|176831|176741|176838.2|176748.2|176859.8|176769.8|176831|176741|26
1730390220000|2024-10-31 15:57:00|176837.5|176747.5|176829.5|176739.5|176837.9|176747.9|176829.5|176739.5|18
1730390230000|2024-10-31 15:57:10|176830|176740|176804|176714|176830|176740|176804|176714|18
1730390240000|2024-10-31 15:57:20|176805.3|176715.3|176836|176746|176836|176746|176799.2|176709.2|22
1730390250000|2024-10-31 15:57:30|176810|176720|176819|176729|176827.5|176737.5|176810|176720|15
1730390260000|2024-10-31 15:57:40|176819.3|176729.3|176819.3|176729.3|176820.3|176730.3|176814|176724|8
1730390270000|2024-10-31 15:57:50|176820.3|176730.3|176844.5|176754.5|176845.3|176755.3|176820.3|176730.3|15
1730390280000|2024-10-31 15:58:00|176850.3|176760.3|176848.5|176758.5|176865.8|176775.8|176844|176754|16
1730390290000|2024-10-31 15:58:10|176847.5|176757.5|176851.9|176761.9|176852.9|176762.9|176847.5|176757.5|17
1730390300000|2024-10-31 15:58:20|176851.2|176761.2|176868|176778|176868|176778|176846|176756|18
1730390310000|2024-10-31 15:58:30|176848.9|176758.9|176854.8|176764.8|176865.5|176775.5|176848.9|176758.9|14
1730390320000|2024-10-31 15:58:40|176855.2|176765.2|176827.8|176737.8|176856.8|176766.8|176827.5|176737.5|11
1730390330000|2024-10-31 15:58:50|176827.5|176737.5|176810|176720|176827.8|176737.8|176800|176710|14
1730390340000|2024-10-31 15:59:00|176809.5|176719.5|176795.4|176705.4|176809.5|176719.5|176794.7|176704.7|14
1730390350000|2024-10-31 15:59:10|176793.9|176703.9|176792.8|176702.8|176793.9|176703.9|176770.3|176680.3|9
1730390360000|2024-10-31 15:59:20|176790.5|176700.5|176794.3|176704.3|176794.3|176704.3|176788.8|176698.8|10
1730390370000|2024-10-31 15:59:30|176795.8|176705.8|176808|176718|176816.5|176726.5|176795.8|176705.8|14
1730390380000|2024-10-31 15:59:40|176807.5|176717.5|176814.5|176724.5|176814.5|176724.5|176807.5|176717.5|3
1730390390000|2024-10-31 15:59:50|176813|176723|176805|176715|176813|176723|176804.8|176714.8|4
1730390400000|2024-10-31 16:00:00|176800.4|176710.4|176774.5|176684.5|176802.9|176712.9|176772.4|176682.4|23
1730390410000|2024-10-31 16:00:10|176775.5|176685.5|176754.2|176664.2|176775.5|176685.5|176754.2|176664.2|19
1730390420000|2024-10-31 16:00:20|176757.5|176667.5|176737.5|176647.5|176757.5|176667.5|176725.9|176635.9|19
1730390430000|2024-10-31 16:00:30|176737.9|176647.9|176749|176659|176749|176659|176737.5|176647.5|16
1730390440000|2024-10-31 16:00:40|176747.7|176657.7|176753|176663|176759.3|176669.3|176745.4|176655.4|24
1730390450000|2024-10-31 16:00:50|176752.7|176662.7|176773.5|176683.5|176780.2|176690.2|176752.7|176662.7|30
1730390460000|2024-10-31 16:01:00|176772.8|176682.8|176794.7|176704.7|176802.8|176712.8|176772.8|176682.8|30
1730390470000|2024-10-31 16:01:10|176795.2|176705.2|176795|176705|176803.3|176713.3|176795|176705|25
1730390480000|2024-10-31 16:01:20|176794.9|176704.9|176791.5|176701.5|176808.4|176718.4|176791.5|176701.5|24
1730390490000|2024-10-31 16:01:30|176786.5|176696.5|176801.3|176711.3|176803.8|176713.8|176786.5|176696.5|19
1730390500000|2024-10-31 16:01:40|176801.8|176711.8|176852.4|176762.4|176852.4|176762.4|176800|176710|24
1730390510000|2024-10-31 16:01:50|176852|176762|176880.5|176790.5|176880.5|176790.5|176842.4|176752.4|25
1730390520000|2024-10-31 16:02:00|176873.2|176783.2|176891|176801|176891|176801|176871|176781|22
1730390530000|2024-10-31 16:02:10|176891.5|176801.5|176895.8|176805.8|176900.5|176810.5|176891.3|176801.3|20
1730390540000|2024-10-31 16:02:20|176896|176806|176903.5|176813.5|176904|176814|176895.8|176805.8|11
1730390550000|2024-10-31 16:02:30|176902.8|176812.8|176904.3|176814.3|176904.3|176814.3|176902.5|176812.5|13
1730390560000|2024-10-31 16:02:40|176905|176815|176904.8|176814.8|176905.5|176815.5|176903.3|176813.3|10
1730390570000|2024-10-31 16:02:50|176904.5|176814.5|176897|176807|176906.3|176816.3|176892|176802|23
1730390580000|2024-10-31 16:03:00|176895.5|176805.5|176892.6|176762.6|176895.5|176805.5|176873.4|176753.3|20
1730390590000|2024-10-31 16:03:10|176892|176762|176886.7|176756.7|176895.9|176765.9|176886.7|176756.7|9
1730390600000|2024-10-31 16:03:20|176894.5|176764.5|176894.5|176764.5|176895.1|176765.1|176893.8|176763.8|8
1730390610000|2024-10-31 16:03:30|176894.1|176764.1|176847.5|176717.5|176897.7|176767.7|176845.6|176715.6|16
1730390620000|2024-10-31 16:03:40|176848.5|176718.5|176849|176719|176851.5|176721.5|176848.5|176718.5|6
1730390630000|2024-10-31 16:03:50|176822.5|176732.5|176828.6|176698.6|176843.3|176733.3|176818.8|176698.6|10
1730390640000|2024-10-31 16:04:00|176824.6|176694.6|176828.2|176698.2|176832.5|176702.5|176821.5|176691.5|12
1730390650000|2024-10-31 16:04:10|176826.5|176696.5|176823.8|176693.8|176826.5|176696.5|176823.5|176693.5|10
1730390660000|2024-10-31 16:04:20|176824.5|176694.5|176828|176698|176831.7|176701.7|176824.5|176694.5|10
1730390670000|2024-10-31 16:04:30|176825.7|176695.7|176829|176699|176836.5|176706.5|176825.7|176695.7|17
1730390680000|2024-10-31 16:04:40|176828.7|176698.7|176819.5|176689.5|176828.7|176698.7|176819.5|176689.5|6
1730390690000|2024-10-31 16:04:50|176818.7|176688.7|176804.4|176674.4|176823.2|176693.2|176800.5|176670.5|16
1730390700000|2024-10-31 16:05:00|176801.7|176671.7|176820.5|176690.5|176836.2|176706.2|176800|176670|23
1730390710000|2024-10-31 16:05:10|176818.5|176688.5|176804.8|176674.8|176818.5|176688.5|176795.5|176665.5|24
1730390720000|2024-10-31 16:05:20|176801.2|176671.2|176770.5|176680.5|176817|176687.7|176747|176652.5|24
1730390730000|2024-10-31 16:05:30|176767.2|176677.2|176749.7|176659.7|176786.5|176681.2|176749.5|176638.5|26
1730390740000|2024-10-31 16:05:40|176749.4|176659.4|176747.3|176657.3|176753.9|176663.9|176747.3|176657.3|14
1730390750000|2024-10-31 16:05:50|176746.7|176656.7|176776.2|176686.2|176784|176694|176744.2|176654.2|29
1730390760000|2024-10-31 16:06:00|176772.9|176682.9|176754.9|176664.9|176772.9|176682.9|176751.5|176661.5|21
1730390770000|2024-10-31 16:06:10|176749.9|176659.9|176733.8|176643.8|176755.5|176665.5|176728.2|176638.2|22
1730390780000|2024-10-31 16:06:20|176731.2|176641.2|176746.5|176656.5|176750|176660|176731|176641|17
1730390790000|2024-10-31 16:06:30|176746.2|176656.2|176743.2|176653.2|176749.5|176659.5|176741.9|176651.9|19
1730390800000|2024-10-31 16:06:40|176742.8|176652.8|176725.9|176635.9|176743.9|176653.9|176725.9|176635.9|16
1730390810000|2024-10-31 16:06:50|176712.3|176622.3|176715.9|176625.9|176720.5|176630.5|176712.3|176622.3|29
1730390820000|2024-10-31 16:07:00|176715.2|176625.2|176708.2|176618.2|176719.2|176629.2|176700.2|176610.2|28
1730390830000|2024-10-31 16:07:10|176707.9|176617.9|176715.5|176585.5|176720|176620.5|176707.5|176578.2|24
1730390840000|2024-10-31 16:07:20|176722.8|176592.8|176723.5|176593.5|176725.8|176595.8|176715.8|176585.8|25
1730390850000|2024-10-31 16:07:30|176724|176594|176714.3|176584.3|176728.5|176598.5|176714.3|176584.3|28
1730390860000|2024-10-31 16:07:40|176714|176584|176717.9|176587.9|176720.5|176590.5|176714|176584|18
1730390870000|2024-10-31 16:07:50|176718.5|176588.5|176722.5|176592.5|176724|176594|176716.2|176586.2|24
1730390880000|2024-10-31 16:08:00|176723.5|176593.5|176712.8|176622.8|176726|176622.8|176710.3|176588.3|15
1730390890000|2024-10-31 16:08:10|176714.3|176624.3|176706.2|176616.2|176714.3|176624.3|176699.3|176609.3|12
1730390900000|2024-10-31 16:08:20|176705.5|176615.5|176694.5|176604.5|176705.5|176615.5|176691.5|176601.5|20
1730390910000|2024-10-31 16:08:30|176695.3|176605.3|176695.2|176605.2|176700.2|176610.2|176694.3|176604.3|19
1730390920000|2024-10-31 16:08:40|176694.9|176604.9|176696|176606|176697.2|176607.2|176694|176604|21
1730390930000|2024-10-31 16:08:50|176697.3|176607.3|176698.9|176608.9|176699.5|176609.5|176694.3|176604.3|20
1730390940000|2024-10-31 16:09:00|176698.7|176608.7|176690.7|176600.7|176704.5|176614.5|176684|176594|24
1730390950000|2024-10-31 16:09:10|176693|176603|176686.3|176596.3|176693|176603|176680.8|176590.8|21
1730390960000|2024-10-31 16:09:20|176681.3|176591.3|176684.5|176594.5|176684.5|176594.5|176669.8|176579.8|12
1730390970000|2024-10-31 16:09:30|176683.8|176593.8|176682|176592|176692.8|176602.8|176682|176592|24
1730390980000|2024-10-31 16:09:40|176681|176591|176686.5|176596.5|176687.5|176597.5|176680.5|176590.5|16
1730390990000|2024-10-31 16:09:50|176686|176596|176685.5|176595.5|176690.5|176600.5|176684.8|176594.8|18
1730391000000|2024-10-31 16:10:00|176686|176596|176690.5|176600.5|176692.8|176602.8|176681.8|176591.8|22
1730391010000|2024-10-31 16:10:10|176690.3|176600.3|176640.5|176550.5|176690.3|176600.3|176640.5|176550.5|18
1730391020000|2024-10-31 16:10:20|176640.3|176550.3|176637.9|176547.9|176640.3|176550.3|176636|176546|22
1730391030000|2024-10-31 16:10:30|176637.5|176547.5|176638.7|176548.7|176638.7|176548.7|176636.4|176546.4|10
1730391040000|2024-10-31 16:10:40|176588.3|176498.3|176593.4|176503.4|176606|176516|176588.3|176498.3|22
1730391050000|2024-10-31 16:10:50|176600.5|176510.5|176599.2|176509.2|176602.5|176512.5|176594.7|176504.7|21
1730391060000|2024-10-31 16:11:00|176594.2|176504.2|176630.5|176540.5|176649.5|176559.5|176594.2|176504.2|33
1730391070000|2024-10-31 16:11:10|176630.7|176540.7|176638|176548|176638|176548|176614.9|176524.9|33
1730391080000|2024-10-31 16:11:20|176640.9|176550.9|176652.9|176562.9|176655.5|176565.5|176640.9|176550.9|18
1730391090000|2024-10-31 16:11:30|176653|176563|176631.7|176541.7|176653|176563|176627.7|176537.7|25
1730391100000|2024-10-31 16:11:40|176628|176538|176611.2|176521.2|176633.5|176543.5|176611.2|176521.2|37
1730391110000|2024-10-31 16:11:50|176618.5|176528.5|176638.8|176548.8|176638.8|176548.8|176613.2|176523.2|36
1730391120000|2024-10-31 16:12:00|176636|176546|176639.3|176549.3|176647.7|176557.7|176630.8|176540.8|18
1730391130000|2024-10-31 16:12:10|176647.7|176557.7|176643|176553|176650.4|176560.4|176627.5|176537.5|23
1730391140000|2024-10-31 16:12:20|176647.5|176557.5|176645|176555|176647.5|176557.5|176641.5|176551.5|9
1730391150000|2024-10-31 16:12:30|176644|176554|176645.7|176555.7|176654.5|176564.5|176638|176548|18
1730391160000|2024-10-31 16:12:40|176646|176556|176650.9|176560.9|176656.5|176566.5|176626.3|176536.3|26
1730391170000|2024-10-31 16:12:50|176653.8|176563.8|176645|176555|176657.4|176567.4|176645|176555|19
1730391180000|2024-10-31 16:13:00|176632.5|176542.5|176626.8|176536.8|176652.2|176562.2|176626.5|176536.5|21
1730391190000|2024-10-31 16:13:10|176626.5|176536.5|176651.2|176561.2|176651.2|176561.2|176626|176536|29
1730391200000|2024-10-31 16:13:20|176647.5|176557.5|176646|176556|176660|176570|176641.8|176551.8|19
1730391210000|2024-10-31 16:13:30|176650.8|176560.8|176667|176577|176673.3|176583.3|176650.8|176560.8|26
1730391220000|2024-10-31 16:13:40|176663|176573|176651.8|176561.8|176666|176576|176651.3|176561.3|11
1730391230000|2024-10-31 16:13:50|176651.5|176561.5|176637.5|176547.5|176656.5|176566.5|176634|176544|26
1730391240000|2024-10-31 16:14:00|176639.8|176549.8|176636.5|176546.5|176652.5|176562.5|176636|176546|26
1730391250000|2024-10-31 16:14:10|176635.5|176545.5|176631.8|176541.8|176637.8|176547.8|176629.3|176539.3|25
1730391260000|2024-10-31 16:14:20|176627.5|176537.5|176633.5|176543.5|176637|176547|176627.5|176537.5|11
1730391270000|2024-10-31 16:14:30|176632.3|176542.3|176647.3|176557.3|176647.3|176557.3|176627.5|176537.5|16
1730391280000|2024-10-31 16:14:40|176643.9|176553.9|176646.5|176556.5|176646.5|176556.5|176638|176548|10
1730391290000|2024-10-31 16:14:50|176642.5|176552.5|176654.5|176564.5|176654.5|176564.5|176639.3|176549.3|16
1730391300000|2024-10-31 16:15:00|176654|176564|176639|176549|176654.5|176564.5|176628.5|176538.5|32
1730391310000|2024-10-31 16:15:10|176638.7|176548.7|176650.3|176560.3|176652|176562|176630.3|176540.3|27
1730391320000|2024-10-31 16:15:20|176649.8|176559.8|176653.8|176563.8|176655.3|176565.3|176649.3|176559.3|15
1730391330000|2024-10-31 16:15:30|176652|176562|176650.3|176560.3|176652|176562|176647.5|176557.5|9
1730391340000|2024-10-31 16:15:40|176649.8|176559.8|176645|176555|176653.3|176563.3|176645|176555|13
1730391350000|2024-10-31 16:15:50|176643.4|176553.4|176640.3|176550.3|176643.4|176553.4|176639.9|176549.9|9
1730391360000|2024-10-31 16:16:00|176640.5|176550.5|176649.9|176559.9|176649.9|176559.9|176636|176546|18
1730391370000|2024-10-31 16:16:10|176648.5|176558.5|176654|176564|176655.5|176565.5|176639.7|176549.7|24
1730391380000|2024-10-31 16:16:20|176655.8|176565.8|176656.5|176566.5|176656.5|176566.5|176648.4|176558.4|17
1730391390000|2024-10-31 16:16:30|176653.4|176563.4|176663.4|176573.4|176663.4|176573.4|176647.5|176557.5|22
1730391400000|2024-10-31 16:16:40|176665.4|176575.4|176657|176567|176674.8|176584.8|176657|176567|14
1730391410000|2024-10-31 16:16:50|176658.3|176568.3|176642.9|176552.9|176667.5|176577.5|176642.9|176552.9|22
1730391420000|2024-10-31 16:17:00|176652.2|176562.2|176665.7|176575.7|176666.7|176576.7|176649.8|176559.8|26
1730391430000|2024-10-31 16:17:10|176665.3|176575.3|176683.5|176593.5|176687.5|176597.5|176665.3|176575.3|18
1730391440000|2024-10-31 16:17:20|176682.2|176592.2|176680|176590|176684|176594|176679.3|176589.3|11
1730391450000|2024-10-31 16:17:30|176681.3|176591.3|176662.5|176572.5|176689.7|176599.7|176662.5|176572.5|11
1730391460000|2024-10-31 16:17:40|176666.9|176576.9|176652.3|176562.3|176666.9|176576.9|176649.5|176559.5|20
1730391470000|2024-10-31 16:17:50|176652.8|176562.8|176652.5|176562.5|176657.3|176567.3|176651.3|176561.3|11
1730391480000|2024-10-31 16:18:00|176651.7|176561.7|176653.5|176563.5|176657|176567|176650.3|176560.3|23
1730391490000|2024-10-31 16:18:10|176655.3|176565.3|176669.8|176579.8|176671.5|176581.5|176655.3|176565.3|28
1730391500000|2024-10-31 16:18:20|176668.8|176578.8|176678.3|176588.3|176684.8|176594.8|176659.9|176569.9|29
1730391510000|2024-10-31 16:18:30|176679.4|176589.4|176683|176593|176684.3|176594.3|176674|176584|18
1730391520000|2024-10-31 16:18:40|176687.5|176597.5|176685|176595|176688.8|176598.8|176684.5|176594.5|12
1730391530000|2024-10-31 16:18:50|176678.8|176588.8|176681|176591|176683.8|176593.8|176677.8|176587.8|13
1730391540000|2024-10-31 16:19:00|176678|176588|176659.3|176569.3|176678.5|176588.5|176648.2|176558.2|18
1730391550000|2024-10-31 16:19:10|176657.8|176567.8|176658.8|176568.8|176662.4|176572.4|176651.5|176561.5|30
1730391560000|2024-10-31 16:19:20|176657.9|176567.9|176658.5|176568.5|176659.9|176569.9|176656.3|176566.3|12
1730391570000|2024-10-31 16:19:30|176660.3|176570.3|176657.2|176567.2|176660.3|176570.3|176653.4|176563.4|19
1730391580000|2024-10-31 16:19:40|176655.9|176565.9|176655.3|176565.3|176657.8|176567.8|176652.7|176562.7|15
1730391590000|2024-10-31 16:19:50|176654|176564|176657.8|176567.8|176665|176575|176654|176564|16
1730391600000|2024-10-31 16:20:00|176655.2|176565.2|176629.8|176539.8|176656.5|176566.5|176628.8|176538.8|26
1730391610000|2024-10-31 16:20:10|176630.9|176540.9|176601.9|176511.9|176630.9|176540.9|176589.8|176499.8|29
1730391620000|2024-10-31 16:20:20|176598|176508|176590.2|176500.2|176616|176526|176589.2|176499.2|33
1730391630000|2024-10-31 16:20:30|176594|176504|176585.4|176495.4|176594|176504|176581.8|176491.8|24
1730391640000|2024-10-31 16:20:40|176587.8|176497.8|176584|176494|176592.3|176502.3|176583|176493|16
1730391650000|2024-10-31 16:20:50|176581.8|176491.8|176580.8|176490.8|176585.4|176495.4|176578|176488|20
1730391660000|2024-10-31 16:21:00|176585.5|176495.5|176579.5|176489.5|176586.5|176496.5|176578.3|176488.3|18
1730391670000|2024-10-31 16:21:10|176580|176490|176578.7|176488.7|176583.3|176493.3|176578.7|176488.7|10
1730391680000|2024-10-31 16:21:20|176575.4|176485.4|176574.8|176484.8|176577.8|176487.8|176573.4|176483.4|8
1730391690000|2024-10-31 16:21:30|176576.4|176486.4|176576.4|176486.4|176582.4|176492.4|176576.4|176486.4|9
1730391700000|2024-10-31 16:21:40|176578.8|176488.8|176577.4|176487.4|176580.4|176490.4|176573.8|176483.8|6
1730391710000|2024-10-31 16:21:50|176566.3|176476.3|176532.1|176442.1|176583.7|176493.7|176525.5|176435.5|19
1730391720000|2024-10-31 16:22:00|176535.4|176445.4|176556.9|176466.9|176560.9|176470.9|176526.9|176436.9|15
1730391730000|2024-10-31 16:22:10|176558.9|176468.9|176547.7|176457.7|176563.1|176473.1|176547.6|176457.6|11
1730391740000|2024-10-31 16:22:20|176549.7|176459.7|176556.1|176466.1|176557.5|176467.5|176548.3|176458.3|7
1730391750000|2024-10-31 16:22:30|176558.1|176468.1|176566.8|176476.8|176574.5|176484.5|176558.1|176468.1|12
1730391760000|2024-10-31 16:22:40|176556.1|176466.1|176545.4|176455.4|176557.5|176467.5|176539.4|176449.4|10
1730391770000|2024-10-31 16:22:50|176555.2|176465.2|176560.9|176470.9|176568.5|176478.5|176547.6|176457.6|20
1730391780000|2024-10-31 16:23:00|176561.9|176471.9|176561.8|176471.8|176565.8|176475.8|176553|176463|19
1730391790000|2024-10-31 16:23:10|176567.4|176477.4|176585.9|176495.9|176585.9|176495.9|176557.8|176467.8|20
1730391800000|2024-10-31 16:23:20|176586.2|176496.2|176613.4|176523.4|176613.4|176523.4|176586.2|176496.2|22
1730391810000|2024-10-31 16:23:30|176611|176521|176612.8|176522.8|176615|176525|176602.3|176512.3|19
1730391820000|2024-10-31 16:23:40|176612.5|176522.5|176609|176519|176614.5|176524.5|176607.5|176517.5|16
1730391830000|2024-10-31 16:23:50|176609.5|176519.5|176623.2|176533.2|176627|176537|176609.5|176519.5|16
1730391840000|2024-10-31 16:24:00|176623.5|176533.5|176637.7|176547.7|176640.7|176550.7|176623.5|176533.5|7
1730391850000|2024-10-31 16:24:10|176638|176548|176641.4|176551.4|176641.4|176551.4|176638|176548|8
1730391860000|2024-10-31 16:24:20|176640.5|176550.5|176627.8|176537.8|176640.5|176550.5|176607.3|176517.3|24
1730391870000|2024-10-31 16:24:30|176627|176537|176627.2|176537.2|176629.9|176539.9|176622.5|176532.5|23
1730391880000|2024-10-31 16:24:40|176630.9|176540.9|176627.7|176537.7|176634|176544|176627|176537|11
1730391890000|2024-10-31 16:24:50|176635|176545|176625.9|176535.9|176639.4|176549.4|176624.2|176534.2|15
1730391900000|2024-10-31 16:25:00|176623.9|176533.9|176630.2|176540.2|176630.2|176540.2|176618.5|176528.5|12
1730391910000|2024-10-31 16:25:10|176630.5|176540.5|176630.5|176540.5|176631|176541|176618.5|176528.5|15
1730391920000|2024-10-31 16:25:20|176627.5|176537.5|176627.2|176537.2|176635.3|176545.3|176625.5|176535.5|12
1730391930000|2024-10-31 16:25:30|176626.9|176536.9|176636.4|176546.4|176636.8|176546.8|176623.2|176533.2|14
1730391940000|2024-10-31 16:25:40|176636.5|176546.5|176642.2|176552.2|176648.2|176558.2|176636.5|176546.5|12
1730391950000|2024-10-31 16:25:50|176645|176555|176639.9|176549.9|176649.9|176559.9|176637.5|176547.5|17
1730391960000|2024-10-31 16:26:00|176641.9|176551.9|176633.5|176543.5|176641.9|176551.9|176624|176534|15
1730391970000|2024-10-31 16:26:10|176632.8|176542.8|176635.3|176545.3|176636.9|176546.9|176627.5|176537.5|13
1730391980000|2024-10-31 16:26:20|176634|176544|176636.8|176546.8|176636.8|176546.8|176624.8|176534.8|16
1730391990000|2024-10-31 16:26:30|176631.2|176541.2|176644.7|176554.7|176647|176557|176630.9|176540.9|18
1730392000000|2024-10-31 16:26:40|176645.3|176555.3|176649.9|176559.9|176654.8|176564.8|176643.2|176553.2|15
1730392010000|2024-10-31 16:26:50|176648.9|176558.9|176643|176553|176659|176569|176643|176553|18
1730392020000|2024-10-31 16:27:00|176647.7|176557.7|176628.9|176538.9|176647.7|176557.7|176628.9|176538.9|14
1730392030000|2024-10-31 16:27:10|176627.2|176537.2|176624.2|176534.2|176629.7|176539.7|176622.5|176532.5|15
1730392040000|2024-10-31 16:27:20|176624.5|176534.5|176612|176522|176624.5|176534.5|176599|176509|19
1730392050000|2024-10-31 16:27:30|176611.3|176521.3|176617.4|176527.4|176631.5|176541.5|176604.3|176514.3|22
1730392060000|2024-10-31 16:27:40|176617|176527|176619.8|176529.8|176621.3|176531.3|176608.3|176518.3|18
1730392070000|2024-10-31 16:27:50|176614|176524|176620.5|176530.5|176620.5|176530.5|176612.2|176522.2|14
1730392080000|2024-10-31 16:28:00|176616.2|176526.2|176612.7|176522.7|176619.2|176529.2|176612.7|176522.7|15
1730392090000|2024-10-31 16:28:10|176609.4|176519.4|176618.7|176528.7|176618.9|176528.9|176608.5|176518.5|18
1730392100000|2024-10-31 16:28:20|176627.7|176537.7|176608.3|176518.3|176627.7|176537.7|176606|176516|17
1730392110000|2024-10-31 16:28:30|176604|176514|176589.2|176499.2|176604|176514|176589.2|176499.2|21
1730392120000|2024-10-31 16:28:40|176592.2|176502.2|176607.4|176517.4|176608|176518|176585.4|176495.4|16
1730392130000|2024-10-31 16:28:50|176607.3|176517.3|176589|176499|176607.3|176517.3|176586.2|176496.2|11
1730392140000|2024-10-31 16:29:00|176588|176498|176580.5|176490.5|176591.9|176501.9|176580.2|176490.2|13
1730392150000|2024-10-31 16:29:10|176572.9|176482.9|176559.5|176469.5|176574.4|176484.4|176549.2|176459.2|19
1730392160000|2024-10-31 16:29:20|176560.9|176470.9|176558.7|176468.7|176560.9|176470.9|176558.7|176468.7|3
1730392170000|2024-10-31 16:29:30|176559.5|176469.5|176550.5|176460.5|176559.5|176469.5|176547.8|176457.8|13
1730392180000|2024-10-31 16:29:40|176550.9|176460.9|176550.9|176460.9|176554.5|176464.5|176544.2|176454.2|12
1730392190000|2024-10-31 16:29:50|176553.2|176463.2|176562.4|176472.4|176562.8|176472.8|176552.8|176462.8|12
1730392200000|2024-10-31 16:30:00|176557.8|176467.8|176554.2|176464.2|176564.5|176474.5|176547.5|176457.5|18
1730392210000|2024-10-31 16:30:10|176553.9|176463.9|176562.9|176472.9|176562.9|176472.9|176553.9|176463.9|6
1730392220000|2024-10-31 16:30:20|176554.2|176464.2|176556.8|176466.8|176560.2|176470.2|176553.5|176463.5|8
1730392230000|2024-10-31 16:30:30|176557.2|176467.2|176551|176461|176565.7|176475.7|176550.8|176460.8|8
1730392240000|2024-10-31 16:30:40|176547.5|176457.5|176555.2|176465.2|176559.9|176469.9|176547.5|176457.5|14
1730392250000|2024-10-31 16:30:50|176555.5|176465.5|176554.9|176464.9|176555.9|176465.9|176554.9|176464.9|4
1730392260000|2024-10-31 16:31:00|176547.2|176457.2|176562.5|176472.5|176573.8|176483.8|176547.2|176457.2|25
1730392270000|2024-10-31 16:31:10|176569.9|176479.9|176539.5|176449.5|176569.9|176479.9|176537.8|176447.8|12
1730392280000|2024-10-31 16:31:20|176538.8|176448.8|176540|176450|176554.5|176464.5|176538.8|176448.8|20
1730392290000|2024-10-31 16:31:30|176539.4|176449.4|176517.7|176427.7|176542.2|176452.2|176515|176425|18
1730392300000|2024-10-31 16:31:40|176518.2|176428.2|176516.2|176426.2|176519.9|176429.9|176515.5|176425.5|15
1730392310000|2024-10-31 16:31:50|176515.2|176425.2|176515.5|176425.5|176527.5|176437.5|176514.8|176424.8|14
1730392320000|2024-10-31 16:32:00|176515.4|176425.4|176499.9|176409.9|176520.5|176430.5|176499.9|176409.9|10
1730392330000|2024-10-31 16:32:10|176500.2|176410.2|176499.5|176409.5|176503.5|176413.5|176479.9|176389.9|24
1730392340000|2024-10-31 16:32:20|176497.9|176407.9|176491.5|176401.5|176500|176410|176491.5|176401.5|12
1730392350000|2024-10-31 16:32:30|176490.5|176400.5|176489.4|176399.4|176499.8|176409.8|176482.5|176392.5|16
1730392360000|2024-10-31 16:32:40|176486.7|176396.7|176457.9|176367.9|176487|176397|176457.5|176367.5|22
1730392370000|2024-10-31 16:32:50|176457.8|176367.8|176457.4|176367.4|176459.9|176369.9|176446.2|176356.2|15
1730392380000|2024-10-31 16:33:00|176456.5|176366.5|176443.9|176353.9|176459.5|176369.5|176443.5|176353.5|19
1730392390000|2024-10-31 16:33:10|176444.2|176354.2|176444|176354|176444.8|176354.8|176444|176354|5
1730392400000|2024-10-31 16:33:20|176444.2|176354.2|176460.5|176370.5|176460.9|176370.9|176443.9|176353.9|17
1730392410000|2024-10-31 16:33:30|176445.5|176355.5|176444.3|176354.3|176449.3|176359.3|176441.9|176351.9|17
1730392420000|2024-10-31 16:33:40|176443.3|176353.3|176449.2|176359.2|176454|176364|176440.4|176350.4|19
1730392430000|2024-10-31 16:33:50|176454.9|176364.9|176465|176375|176468|176378|176449.5|176359.5|11
1730392440000|2024-10-31 16:34:00|176465.5|176375.5|176504.3|176414.3|176504.3|176414.3|176461.5|176371.5|18
1730392450000|2024-10-31 16:34:10|176503.7|176413.7|176524.2|176434.2|176524.2|176434.2|176503|176413|15
1730392460000|2024-10-31 16:34:20|176523.5|176433.5|176531.3|176441.3|176533.2|176443.2|176523.5|176433.5|10
1730392470000|2024-10-31 16:34:30|176530.8|176440.8|176541|176451|176543.3|176453.3|176530.8|176440.8|18
1730392480000|2024-10-31 16:34:40|176540|176450|176540.7|176450.7|176543|176453|176538.8|176448.8|11
1730392490000|2024-10-31 16:34:50|176541.7|176451.7|176545|176455|176546|176456|176541.2|176451.2|13
1730392500000|2024-10-31 16:35:00|176544.4|176454.4|176562.5|176472.5|176562.8|176472.8|176538.2|176448.2|22
1730392510000|2024-10-31 16:35:10|176560.2|176470.2|176562.7|176472.7|176564|176474|176558.8|176468.8|6
1730392520000|2024-10-31 16:35:20|176560.3|176470.3|176563|176473|176563.2|176473.2|176555.8|176465.8|15
1730392530000|2024-10-31 16:35:30|176566.8|176476.8|176565.2|176475.2|176579.9|176489.9|176562.5|176472.5|18
1730392540000|2024-10-31 16:35:40|176564.9|176474.9|176565.7|176475.7|176565.7|176475.7|176563|176473|5
1730392550000|2024-10-31 16:35:50|176564.7|176474.7|176564.3|176474.3|176570|176480|176564.3|176474.3|8
1730392560000|2024-10-31 16:36:00|176564|176474|176584.8|176494.8|176584.8|176494.8|176564|176474|19
1730392570000|2024-10-31 16:36:10|176584.3|176494.3|176581.8|176491.8|176585.3|176495.3|176580.3|176490.3|13
1730392580000|2024-10-31 16:36:20|176589.3|176499.3|176585.5|176495.5|176589.3|176499.3|176582.8|176492.8|11
1730392590000|2024-10-31 16:36:30|176585|176495|176582|176492|176585|176495|176579.5|176489.5|7
1730392600000|2024-10-31 16:36:40|176583.5|176493.5|176580.5|176490.5|176583.5|176493.5|176572|176482|15
1730392610000|2024-10-31 16:36:50|176581.8|176491.8|176587|176497|176588|176498|176581.8|176491.8|9
1730392620000|2024-10-31 16:37:00|176585|176495|176584.3|176494.3|176586.3|176496.3|176582.8|176492.8|11
1730392630000|2024-10-31 16:37:10|176584.5|176494.5|176587.8|176497.8|176589.8|176499.8|176584.5|176494.5|9
1730392640000|2024-10-31 16:37:20|176587.3|176497.3|176599.3|176509.3|176600.5|176510.5|176587.3|176497.3|21
1730392650000|2024-10-31 16:37:30|176598.3|176508.3|176601.3|176511.3|176601.3|176511.3|176591.8|176501.8|18
1730392660000|2024-10-31 16:37:40|176604|176514|176589.5|176499.5|176606.5|176516.5|176589.5|176499.5|19
1730392670000|2024-10-31 16:37:50|176588.5|176498.5|176583.5|176493.5|176588.5|176498.5|176581.3|176491.3|11
1730392680000|2024-10-31 16:38:00|176582.9|176492.9|176575|176485|176582.9|176492.9|176564|176474|16
1730392690000|2024-10-31 16:38:10|176576|176486|176578.8|176488.8|176581|176491|176576|176486|8
1730392700000|2024-10-31 16:38:20|176578.3|176488.3|176575.3|176485.3|176580.5|176490.5|176575.3|176485.3|9
1730392710000|2024-10-31 16:38:30|176575|176485|176563|176473|176575|176485|176561.4|176471.4|14
1730392720000|2024-10-31 16:38:40|176562.3|176472.3|176555|176465|176562.3|176472.3|176555|176465|4
1730392730000|2024-10-31 16:38:50|176555.8|176465.8|176564.7|176474.7|176564.7|176474.7|176555.8|176465.8|7
1730392740000|2024-10-31 16:39:00|176565.5|176475.5|176580|176490|176580|176490|176564.7|176474.7|17
1730392750000|2024-10-31 16:39:10|176578.5|176488.5|176578.5|176488.5|176578.5|176488.5|176574.5|176484.5|4
1730392760000|2024-10-31 16:39:20|176580.3|176490.3|176565.5|176475.5|176582.8|176492.8|176560.5|176470.5|19
1730392770000|2024-10-31 16:39:30|176565.2|176475.2|176562.9|176472.9|176566.5|176476.5|176560.8|176470.8|11
1730392780000|2024-10-31 16:39:40|176559|176469|176557.9|176467.9|176561.5|176471.5|176549.8|176459.8|17
1730392790000|2024-10-31 16:39:50|176557.5|176467.5|176551|176461|176557.5|176467.5|176548|176458|16
1730392800000|2024-10-31 16:40:00|176553.3|176463.3|176532|176442|176553.3|176463.3|176529.5|176439.5|17
1730392810000|2024-10-31 16:40:10|176534|176444|176533.8|176443.8|176534|176444|176530.5|176440.5|4
1730392820000|2024-10-31 16:40:20|176536.3|176446.3|176528.3|176438.3|176536.3|176446.3|176525.3|176435.3|10
1730392830000|2024-10-31 16:40:30|176526.9|176436.9|176499.5|176409.5|176526.9|176436.9|176494.5|176404.5|20
1730392840000|2024-10-31 16:40:40|176498.9|176408.9|176498.3|176408.3|176505.5|176415.5|176494|176404|17
1730392850000|2024-10-31 16:40:50|176497.2|176407.2|176498.9|176408.9|176503.5|176413.5|176497|176407|14
1730392860000|2024-10-31 16:41:00|176497.5|176407.5|176509.5|176419.5|176509.5|176419.5|176496.8|176406.8|9
1730392870000|2024-10-31 16:41:10|176510.4|176420.4|176498.3|176408.3|176510.4|176420.4|176498|176408|10
1730392880000|2024-10-31 16:41:20|176499.4|176409.4|176501.5|176411.5|176501.5|176411.5|176497.4|176407.4|14
1730392890000|2024-10-31 16:41:30|176497.5|176407.5|176497.7|176407.7|176497.7|176407.7|176493.5|176403.5|7
1730392900000|2024-10-31 16:41:40|176503.8|176413.8|176511.8|176421.8|176511.8|176421.8|176503.8|176413.8|6
1730392910000|2024-10-31 16:41:50|176512.2|176422.2|176538.8|176448.8|176543.5|176453.5|176512.2|176422.2|5
1730392920000|2024-10-31 16:42:00|176539.5|176449.5|176548.8|176458.8|176548.8|176458.8|176537.5|176447.5|21
1730392930000|2024-10-31 16:42:10|176551.3|176461.3|176554.5|176464.5|176555.3|176465.3|176551|176461|11
1730392940000|2024-10-31 16:42:20|176554.8|176464.8|176556.5|176466.5|176564.3|176474.3|176553.8|176463.8|12
1730392950000|2024-10-31 16:42:30|176560.5|176470.5|176555.8|176465.8|176560.5|176470.5|176555.8|176465.8|6
1730392960000|2024-10-31 16:42:40|176555.5|176465.5|176554.3|176464.3|176555.5|176465.5|176553|176463|5
1730392970000|2024-10-31 16:42:50|176556.3|176466.3|176558.8|176468.8|176563.7|176473.7|176556.3|176466.3|8
1730392980000|2024-10-31 16:43:00|176558.3|176468.3|176554.5|176464.5|176558.3|176468.3|176553|176463|12
1730392990000|2024-10-31 16:43:10|176555|176465|176556.3|176466.3|176562.5|176472.5|176554.2|176464.2|12
1730393000000|2024-10-31 16:43:20|176558.5|176468.5|176552.7|176462.7|176558.5|176468.5|176551|176461|13
1730393010000|2024-10-31 16:43:30|176554.5|176464.5|176558.5|176468.5|176558.5|176468.5|176553.5|176463.5|9
1730393020000|2024-10-31 16:43:40|176559|176469|176573.8|176483.8|176577|176487|176558.5|176468.5|20
1730393030000|2024-10-31 16:43:50|176576.5|176486.5|176571|176481|176577.7|176487.7|176569.5|176479.5|17
1730393040000|2024-10-31 16:44:00|176573|176483|176572.5|176482.5|176577.9|176487.9|176572|176482|16
1730393050000|2024-10-31 16:44:10|176574.5|176484.5|176564.4|176474.4|176576|176486|176557.5|176467.5|11
1730393060000|2024-10-31 16:44:20|176567.3|176477.3|176560.5|176470.5|176571.7|176481.7|176560.3|176470.3|15
1730393070000|2024-10-31 16:44:30|176558|176468|176559|176469|176561|176471|176557|176467|9
1730393080000|2024-10-31 16:44:40|176563|176473|176559.5|176469.5|176571.3|176481.3|176559|176469|15
1730393090000|2024-10-31 16:44:50|176560.8|176470.8|176557.8|176467.8|176561.3|176471.3|176557.8|176467.8|7
1730393100000|2024-10-31 16:45:00|176557.3|176467.3|176549.8|176459.8|176557.3|176467.3|176549.8|176459.8|6
1730393110000|2024-10-31 16:45:10|176549.3|176459.3|176559|176469|176559|176469|176549.3|176459.3|3
1730393120000|2024-10-31 16:45:20|176556|176466|176562.5|176472.5|176563|176473|176555.5|176465.5|12
1730393130000|2024-10-31 16:45:30|176563|176473|176565.3|176475.3|176566.7|176476.7|176563|176473|11
1730393140000|2024-10-31 16:45:40|176565.8|176475.8|176582|176492|176585.3|176495.3|176560|176470|11
1730393150000|2024-10-31 16:45:50|176579|176489|176577.5|176487.5|176581.3|176491.3|176576|176486|17
1730393160000|2024-10-31 16:46:00|176578|176488|176590.3|176500.3|176590.5|176500.5|176578|176488|9
1730393170000|2024-10-31 16:46:10|176590.5|176500.5|176586|176496|176590.8|176500.8|176586|176496|8
1730393180000|2024-10-31 16:46:20|176586.5|176496.5|176605.3|176515.3|176611.3|176521.3|176586.5|176496.5|19
1730393190000|2024-10-31 16:46:30|176606.3|176516.3|176609|176519|176618.9|176528.9|176606.3|176516.3|10
1730393200000|2024-10-31 16:46:40|176608|176518|176608.5|176518.5|176609.2|176519.2|176605.2|176515.2|14
1730393210000|2024-10-31 16:46:50|176606.5|176516.5|176605.3|176515.3|176615.2|176525.2|176605|176515|14
1730393220000|2024-10-31 16:47:00|176606|176516|176605.8|176515.8|176614|176524|176603.8|176513.8|10
1730393230000|2024-10-31 16:47:10|176605.3|176515.3|176601|176511|176607.3|176517.3|176598.5|176508.5|6
1730393240000|2024-10-31 16:47:20|176600.5|176510.5|176596|176506|176602.8|176512.8|176596|176506|11
1730393250000|2024-10-31 16:47:30|176600.4|176510.4|176599.5|176509.5|176600.4|176510.4|176599.5|176509.5|3
1730393260000|2024-10-31 16:47:40|176598.5|176508.5|176584.3|176494.3|176598.5|176508.5|176584.3|176494.3|6
1730393270000|2024-10-31 16:47:50|176579.2|176489.2|176562|176472|176583.8|176493.8|176558|176468|14
1730393280000|2024-10-31 16:48:00|176564.5|176474.5|176576.5|176486.5|176577.2|176487.2|176564.5|176474.5|11
1730393290000|2024-10-31 16:48:10|176579.2|176489.2|176609|176519|176620.4|176530.4|176573.7|176483.7|13
1730393300000|2024-10-31 16:48:20|176607|176517|176599.8|176509.8|176607|176517|176599.8|176509.8|13
1730393310000|2024-10-31 16:48:30|176601|176511|176606.2|176516.2|176607.7|176517.7|176601|176511|12
1730393320000|2024-10-31 16:48:40|176611.5|176521.5|176611.8|176521.8|176623.3|176533.3|176610|176520|24
1730393330000|2024-10-31 16:48:50|176609.8|176519.8|176605.5|176515.5|176611.8|176521.8|176603.8|176513.8|15
1730393340000|2024-10-31 16:49:00|176607.5|176517.5|176603.5|176513.5|176609|176519|176603.5|176513.5|10
1730393350000|2024-10-31 16:49:10|176602.8|176512.8|176591.3|176501.3|176602.8|176512.8|176591.3|176501.3|6
1730393360000|2024-10-31 16:49:20|176590.8|176500.8|176587.5|176497.5|176591.3|176501.3|176585.3|176495.3|11
1730393370000|2024-10-31 16:49:30|176587|176497|176587.8|176497.8|176587.8|176497.8|176586|176496|5
1730393380000|2024-10-31 16:49:40|176588|176498|176583.3|176493.3|176588|176498|176580.8|176490.8|7
1730393390000|2024-10-31 16:49:50|176581.5|176491.5|176583.3|176493.3|176585.2|176495.2|176581.5|176491.5|4
1730393400000|2024-10-31 16:50:00|176585.3|176495.3|176572.5|176482.5|176586|176496|176570.5|176480.5|19
1730393410000|2024-10-31 16:50:10|176571.3|176481.3|176564.3|176474.3|176571.3|176481.3|176562|176472|9
1730393420000|2024-10-31 16:50:20|176563.4|176473.4|176553|176463|176563.4|176473.4|176549.8|176459.8|14
1730393430000|2024-10-31 16:50:30|176553.4|176463.4|176552.4|176462.4|176553.4|176463.4|176550.9|176460.9|6
1730393440000|2024-10-31 16:50:40|176549.5|176459.5|176550.9|176460.9|176551.3|176461.3|176549|176459|5
1730393450000|2024-10-31 16:50:50|176551.5|176461.5|176557.8|176467.8|176557.8|176467.8|176551.5|176461.5|7
1730393460000|2024-10-31 16:51:00|176560.9|176470.9|176576.4|176486.4|176578.3|176488.3|176560.9|176470.9|11
1730393470000|2024-10-31 16:51:10|176577.7|176487.7|176603|176513|176610|176520|176577.7|176487.7|19
1730393480000|2024-10-31 16:51:20|176606.5|176516.5|176604.8|176514.8|176608|176518|176601|176511|18
1730393490000|2024-10-31 16:51:30|176605.8|176515.8|176604|176514|176606.3|176516.3|176597.5|176507.5|17
1730393500000|2024-10-31 16:51:40|176603.5|176513.5|176587|176497|176607.4|176517.4|176586.8|176496.8|20
1730393510000|2024-10-31 16:51:50|176586.7|176496.7|176586|176496|176594.3|176504.3|176578|176488|8
1730393520000|2024-10-31 16:52:00|176583.3|176493.3|176588.2|176498.2|176588.2|176498.2|176581.3|176491.3|5
1730393530000|2024-10-31 16:52:10|176586.8|176496.8|176596.1|176506.1|176596.1|176506.1|176586.8|176496.8|4
1730393540000|2024-10-31 16:52:20|176599.1|176509.1|176584.5|176494.5|176599.1|176509.1|176584.5|176494.5|5
1730393550000|2024-10-31 16:52:30|176587.5|176497.5|176590.6|176500.6|176590.6|176500.6|176577.3|176487.3|6
1730393560000|2024-10-31 16:52:40|176587.9|176497.9|176592.6|176502.6|176592.6|176502.6|176578.3|176488.3|4
1730393570000|2024-10-31 16:52:50|176587.6|176497.6|176587.6|176497.6|176587.6|176497.6|176587.6|176497.6|1
1730393580000|2024-10-31 16:53:00|176586.2|176496.2|176587.7|176497.7|176592.4|176502.4|176586|176496|6
1730393590000|2024-10-31 16:53:10|176596.6|176506.6|176591.9|176501.9|176596.6|176506.6|176591.9|176501.9|2
1730393600000|2024-10-31 16:53:20|176590.6|176500.6|176584.2|176494.2|176590.6|176500.6|176584.2|176494.2|4
1730393610000|2024-10-31 16:53:30|176586.2|176496.2|176573.4|176483.4|176590.3|176500.3|176573.4|176483.4|10
1730393620000|2024-10-31 16:53:40|176575.4|176485.4|176572.5|176482.5|176576.9|176486.9|176570.5|176480.5|8
1730393630000|2024-10-31 16:53:50|176570.2|176480.2|176566.9|176476.9|176573.9|176483.9|176566.9|176476.9|10
1730393640000|2024-10-31 16:54:00|176565.3|176475.3|176551.8|176461.8|176565.3|176475.3|176551.5|176461.5|8
1730393650000|2024-10-31 16:54:10|176553.4|176463.4|176564.2|176474.2|176564.2|176474.2|176553.4|176463.4|10
1730393660000|2024-10-31 16:54:20|176556|176466|176554.3|176464.3|176568|176478|176554.3|176464.3|9
1730393670000|2024-10-31 16:54:30|176562.5|176472.5|176570.2|176480.2|176570.2|176480.2|176560|176470|16
1730393680000|2024-10-31 16:54:40|176570|176480|176558.2|176468.2|176570|176480|176558.2|176468.2|4
1730393690000|2024-10-31 16:54:50|176555.5|176465.5|176526.4|176436.4|176555.5|176465.5|176526.4|176436.4|14
1730393700000|2024-10-31 16:55:00|176526.2|176436.2|176516.5|176426.5|176530.5|176440.5|176516.5|176426.5|17
1730393710000|2024-10-31 16:55:10|176519.5|176429.5|176522.8|176432.8|176528|176438|176517.2|176427.2|14
1730393720000|2024-10-31 16:55:20|176525.5|176435.5|176532.3|176442.3|176535.4|176445.4|176525.5|176435.5|7
1730393730000|2024-10-31 16:55:30|176528|176438|176537.4|176447.4|176537.4|176447.4|176527|176437|13
1730393740000|2024-10-31 16:55:40|176542.4|176452.4|176537.5|176447.5|176542.4|176452.4|176522.5|176432.5|12
1730393750000|2024-10-31 16:55:50|176537.7|176447.7|176549|176459|176552|176462|176526.7|176436.7|19
1730393760000|2024-10-31 16:56:00|176545.7|176455.7|176566.7|176476.7|176568|176478|176543.4|176453.4|14
1730393770000|2024-10-31 16:56:10|176566.5|176476.5|176559|176469|176566.5|176476.5|176550|176460|12
1730393780000|2024-10-31 16:56:20|176559.2|176469.2|176549.7|176459.7|176561.9|176471.9|176543.7|176453.7|8
1730393790000|2024-10-31 16:56:30|176549.9|176459.9|176559|176469|176568|176478|176549.9|176459.9|6
1730393800000|2024-10-31 16:56:40|176560.7|176470.7|176562|176472|176562|176472|176547.7|176457.7|11
1730393810000|2024-10-31 16:56:50|176561.9|176471.9|176544.9|176454.9|176567|176477|176542.7|176452.7|9
1730393820000|2024-10-31 16:57:00|176552.3|176462.3|176572.2|176482.2|176574.9|176484.9|176546.4|176456.4|24
1730393830000|2024-10-31 16:57:10|176572.4|176482.4|176566.7|176476.7|176581.5|176491.5|176566.7|176476.7|14
1730393840000|2024-10-31 16:57:20|176570.2|176480.2|176578.5|176488.5|176586.2|176496.2|176570.2|176480.2|15
1730393850000|2024-10-31 16:57:30|176583.5|176493.5|176574.4|176484.4|176591.7|176501.7|176556.2|176466.2|19
1730393860000|2024-10-31 16:57:40|176565.7|176475.7|176565.7|176475.7|176567.5|176477.5|176561.4|176471.4|8
1730393870000|2024-10-31 16:57:50|176564.7|176474.7|176562.4|176472.4|176564.7|176474.7|176552.5|176462.5|10
1730393880000|2024-10-31 16:58:00|176563|176473|176550|176460|176565.7|176475.7|176545.2|176455.2|13
1730393890000|2024-10-31 16:58:10|176561.4|176471.4|176557.7|176467.7|176565.4|176475.4|176554.9|176464.9|10
1730393900000|2024-10-31 16:58:20|176557.4|176467.4|176540.9|176450.9|176557.4|176467.4|176536.4|176446.4|12
1730393910000|2024-10-31 16:58:30|176540.7|176450.7|176560.7|176470.7|176564.2|176474.2|176532.2|176442.2|19
1730393920000|2024-10-31 16:58:40|176576|176486|176568.5|176478.5|176576.4|176486.4|176565.7|176475.7|16
1730393930000|2024-10-31 16:58:50|176567.9|176477.9|176564.5|176474.5|176568.2|176478.2|176559.8|176469.8|15
1730393940000|2024-10-31 16:59:00|176564.2|176474.2|176553.5|176463.5|176564.2|176474.2|176553.5|176463.5|12
1730393950000|2024-10-31 16:59:10|176553.9|176463.9|176557.5|176467.5|176561.2|176471.2|176553.2|176463.2|16
1730393960000|2024-10-31 16:59:20|176557.2|176467.2|176554.7|176464.7|176557.5|176467.5|176554.7|176464.7|6
1730393970000|2024-10-31 16:59:30|176558.2|176468.2|176560.3|176470.3|176560.3|176470.3|176554.4|176464.4|12
1730393980000|2024-10-31 16:59:40|176559.7|176469.7|176557.3|176467.3|176559.7|176469.7|176556.3|176466.3|9
1730393990000|2024-10-31 16:59:50|176559.3|176469.3|176559.3|176469.3|176560|176470|176559.2|176469.2|5
1730394000000|2024-10-31 17:00:00|176560.1|176470.1|176525.5|176435.5|176560.1|176470.1|176512.1|176422.1|24
1730394010000|2024-10-31 17:00:10|176512.1|176422.1|176531|176401|176536|176431.5|176503.2|176393.4|23
1730394020000|2024-10-31 17:00:20|176536|176406|176527.5|176397.5|176537.4|176407.4|176525.9|176395.9|12
1730394030000|2024-10-31 17:00:30|176525.9|176395.9|176526.5|176396.5|176528.2|176398.2|176523.6|176393.6|9
1730394040000|2024-10-31 17:00:40|176524.2|176394.2|176504.2|176414.2|176529.9|176414.2|176498.9|176390.5|20
1730394050000|2024-10-31 17:00:50|176501.2|176411.2|176503.2|176413.2|176503.2|176413.2|176501.2|176411.2|2
1730394060000|2024-10-31 17:01:00|176507.6|176417.6|176506.3|176416.3|176509.9|176419.9|176490|176400|26
1730394070000|2024-10-31 17:01:10|176503.6|176413.6|176500.2|176410.2|176503.6|176413.6|176495.9|176405.9|6
1730394080000|2024-10-31 17:01:20|176502.6|176412.6|176485|176395|176502.6|176412.6|176482.9|176392.9|8
1730394090000|2024-10-31 17:01:30|176485.4|176395.4|176486.2|176396.2|176500.5|176410.5|176483|176393|13
1730394100000|2024-10-31 17:01:40|176490.9|176400.9|176493.9|176403.9|176494.2|176404.2|176477.5|176387.5|4
1730394110000|2024-10-31 17:01:50|176476.2|176386.2|176485.5|176395.5|176490.9|176400.9|176470.4|176380.4|10
1730394120000|2024-10-31 17:02:00|176490.5|176400.5|176490.4|176400.4|176499.7|176409.7|176482.2|176392.2|8
1730394130000|2024-10-31 17:02:10|176494.7|176404.7|176485.2|176395.2|176494.7|176404.7|176485|176395|8
1730394140000|2024-10-31 17:02:20|176493.5|176403.5|176489|176399|176495.5|176405.5|176486.4|176396.4|9
1730394150000|2024-10-31 17:02:30|176489.2|176399.2|176482.5|176392.5|176492.5|176402.5|176482.5|176392.5|8
1730394160000|2024-10-31 17:02:40|176481.9|176391.9|176485.7|176395.7|176486.8|176396.8|176481.9|176391.9|6
1730394170000|2024-10-31 17:02:50|176493|176403|176487|176397|176496.2|176406.2|176483.7|176393.7|19
1730394180000|2024-10-31 17:03:00|176492.7|176402.7|176494|176404|176494|176404|176483.2|176393.2|6
1730394190000|2024-10-31 17:03:10|176494.3|176404.3|176498.2|176408.2|176502.4|176412.4|176483.3|176393.3|13
1730394200000|2024-10-31 17:03:20|176494.5|176404.5|176494.7|176404.7|176494.7|176404.7|176483.7|176393.7|9
1730394210000|2024-10-31 17:03:30|176492.3|176402.3|176501.2|176411.2|176503.9|176413.9|176482.5|176392.5|13
1730394220000|2024-10-31 17:03:40|176504.5|176414.5|176497.3|176407.3|176504.7|176414.7|176494.5|176404.5|13
1730394230000|2024-10-31 17:03:50|176498.7|176408.7|176460|176370|176498.7|176408.7|176445.7|176355.7|13
1730394240000|2024-10-31 17:04:00|176452.4|176362.4|176462.9|176372.9|176468|176378|176445.7|176355.7|19
1730394250000|2024-10-31 17:04:10|176455.4|176365.4|176456.5|176366.5|176458.3|176368.3|176449.5|176359.5|12
1730394260000|2024-10-31 17:04:20|176456.7|176366.7|176470|176380|176477.7|176387.7|176450.9|176360.9|25
1730394270000|2024-10-31 17:04:30|176469.7|176379.7|176486.9|176396.9|176488.3|176398.3|176467.2|176377.2|24
1730394280000|2024-10-31 17:04:40|176487|176397|176476.3|176346.3|176499|176400.4|176475.5|176345.5|26
1730394290000|2024-10-31 17:04:50|176475.5|176345.5|176479.8|176349.8|176480.3|176350.3|176472.5|176342.5|25
1730394300000|2024-10-31 17:05:00|176479|176349|176477.3|176347.3|176480|176350|176477.3|176347.3|15
1730394310000|2024-10-31 17:05:10|176480.5|176350.5|176477.5|176347.5|176489.7|176359.7|176477|176347|15
1730394320000|2024-10-31 17:05:20|176478|176348|176477.3|176347.3|176480.8|176350.8|176476|176346|16
1730394330000|2024-10-31 17:05:30|176476.8|176346.8|176476.5|176346.5|176482.3|176352.3|176476.3|176346.3|19
1730394340000|2024-10-31 17:05:40|176476|176346|176479|176349|176479.8|176349.8|176474.3|176344.3|16
1730394350000|2024-10-31 17:05:50|176478.5|176348.5|176478.2|176348.2|176481.5|176351.5|176477.2|176347.2|10
1730394360000|2024-10-31 17:06:00|176476.8|176346.8|176483.2|176353.2|176484.5|176354.5|176476.8|176346.8|18
1730394370000|2024-10-31 17:06:10|176482.2|176352.2|176479.2|176349.2|176482.2|176352.2|176477.5|176347.5|12
1730394380000|2024-10-31 17:06:20|176479.9|176349.9|176455.7|176365.7|176479.9|176367.4|176455.4|176347.2|8
1730394390000|2024-10-31 17:06:30|176454.7|176364.7|176482.5|176392.5|176483.2|176393.2|176451.4|176361.4|27
1730394400000|2024-10-31 17:06:40|176497.8|176407.8|176494.8|176404.8|176525.2|176415.5|176488.3|176384.8|19
1730394410000|2024-10-31 17:06:50|176497.2|176407.2|176493.3|176403.3|176501.5|176411.5|176493.3|176403.3|12
1730394420000|2024-10-31 17:07:00|176493|176403|176498.8|176408.8|176499.8|176409.8|176485.5|176395.5|14
1730394430000|2024-10-31 17:07:10|176499|176409|176499.4|176409.4|176505.3|176415.3|176499|176409|8
1730394440000|2024-10-31 17:07:20|176501|176411|176501.5|176411.5|176501.5|176411.5|176501|176411|2
1730394450000|2024-10-31 17:07:30|176502.8|176412.8|176506.3|176416.3|176508.9|176418.9|176502.8|176412.8|5
1730394460000|2024-10-31 17:07:40|176506.5|176416.5|176513|176423|176514|176424|176506.5|176416.5|11
1730394470000|2024-10-31 17:07:50|176511.4|176421.4|176511.4|176421.4|176511.4|176421.4|176511.4|176421.4|1
1730394480000|2024-10-31 17:08:00|176501.2|176411.2|176493.4|176403.4|176501.9|176411.9|176493.4|176403.4|11
1730394490000|2024-10-31 17:08:10|176494|176404|176480.9|176390.9|176494.7|176404.7|176478.5|176388.5|16
1730394500000|2024-10-31 17:08:20|176480.2|176390.2|176469|176379|176481.5|176391.5|176469|176379|13
1730394510000|2024-10-31 17:08:30|176471.8|176381.8|176453.5|176363.5|176471.8|176381.8|176453.5|176363.5|22
1730394520000|2024-10-31 17:08:40|176453|176363|176451.5|176361.5|176453.2|176363.2|176451|176361|15
1730394530000|2024-10-31 17:08:50|176449.8|176359.8|176451.3|176361.3|176456.3|176366.3|176449.2|176359.2|10
1730394540000|2024-10-31 17:09:00|176450.9|176360.9|176436.3|176346.3|176451.8|176361.8|176436.3|176346.3|17
1730394550000|2024-10-31 17:09:10|176443.3|176353.3|176439.8|176349.8|176445.9|176355.9|176439.5|176349.5|15
1730394560000|2024-10-31 17:09:20|176441|176351|176437.2|176347.2|176441|176351|176433.5|176343.5|8
1730394570000|2024-10-31 17:09:30|176437.5|176347.5|176441|176351|176448|176358|176437.5|176347.5|18
1730394580000|2024-10-31 17:09:40|176444.2|176354.2|176448.5|176358.5|176456.5|176366.5|176441.9|176351.9|16
1730394590000|2024-10-31 17:09:50|176448.2|176358.2|176451.5|176361.5|176453|176363|176448.2|176358.2|12
1730394600000|2024-10-31 17:10:00|176449.5|176359.5|176455|176365|176455.8|176365.8|176449.5|176359.5|17
1730394610000|2024-10-31 17:10:10|176454.8|176364.8|176442|176352|176454.8|176364.8|176434|176344|11
1730394620000|2024-10-31 17:10:20|176440.3|176350.3|176427.3|176337.3|176440.3|176350.3|176427.3|176337.3|9
1730394630000|2024-10-31 17:10:30|176430.3|176340.3|176439.2|176349.2|176441.5|176351.5|176430.3|176340.3|12
1730394640000|2024-10-31 17:10:40|176439.7|176349.7|176437|176347|176458.3|176368.3|176436.3|176346.3|25
1730394650000|2024-10-31 17:10:50|176436.8|176346.8|176437|176347|176440.2|176350.2|176436.8|176346.8|10
1730394660000|2024-10-31 17:11:00|176439.8|176349.8|176437.5|176347.5|176439.8|176349.8|176437.5|176347.5|8
1730394670000|2024-10-31 17:11:10|176440.5|176350.5|176439|176349|176440.5|176350.5|176436.8|176346.8|11
1730394680000|2024-10-31 17:11:20|176437.3|176347.3|176434.5|176344.5|176437.3|176347.3|176434.3|176344.3|11
1730394690000|2024-10-31 17:11:30|176434.3|176344.3|176435|176345|176439.3|176349.3|176430.3|176340.3|8
1730394700000|2024-10-31 17:11:40|176435.4|176345.4|176435.3|176345.3|176441.8|176351.8|176434.3|176344.3|12
1730394710000|2024-10-31 17:11:50|176432.5|176342.5|176440.8|176350.8|176442.5|176352.5|176428.8|176338.8|11
1730394720000|2024-10-31 17:12:00|176438|176348|176454.8|176364.8|176456.5|176366.5|176438|176348|23
1730394730000|2024-10-31 17:12:10|176455.8|176365.8|176454.5|176364.5|176458.5|176368.5|176449.7|176359.7|20
1730394740000|2024-10-31 17:12:20|176454|176364|176464|176374|176465.5|176375.5|176450.8|176360.8|23
1730394750000|2024-10-31 17:12:30|176462.8|176372.8|176474|176384|176478.2|176388.2|176462.8|176372.8|22
1730394760000|2024-10-31 17:12:40|176473.8|176383.8|176471.3|176381.3|176477.8|176387.8|176471.3|176381.3|17
1730394770000|2024-10-31 17:12:50|176470.8|176380.8|176476.2|176386.2|176476.2|176386.2|176470.5|176380.5|10
1730394780000|2024-10-31 17:13:00|176473|176383|176475.8|176385.8|176475.8|176385.8|176472.5|176382.5|10
1730394790000|2024-10-31 17:13:10|176473.5|176383.5|176473.3|176383.3|176475|176385|176472.3|176382.3|5
1730394800000|2024-10-31 17:13:20|176471.3|176381.3|176478.5|176388.5|176492.7|176402.7|176467.3|176377.3|13
1730394810000|2024-10-31 17:13:30|176480.5|176390.5|176489|176399|176489|176399|176480.5|176390.5|6
1730394820000|2024-10-31 17:13:40|176490.4|176400.4|176493|176403|176493|176403|176490.4|176400.4|5
1730394830000|2024-10-31 17:13:50|176497.8|176407.8|176499.2|176409.2|176499.2|176409.2|176493.5|176403.5|6
1730394840000|2024-10-31 17:14:00|176497.9|176407.9|176493|176403|176497.9|176407.9|176493|176403|10
1730394850000|2024-10-31 17:14:10|176492|176402|176500.8|176410.8|176500.8|176410.8|176490.3|176400.3|7
1730394860000|2024-10-31 17:14:20|176500|176410|176491.8|176401.8|176500|176410|176489.8|176399.8|8
1730394870000|2024-10-31 17:14:30|176491.5|176401.5|176491.3|176401.3|176491.5|176401.5|176488.3|176398.3|3
1730394880000|2024-10-31 17:14:40|176490.3|176400.3|176497.3|176407.3|176497.3|176407.3|176488.3|176398.3|8
1730394890000|2024-10-31 17:14:50|176495.3|176405.3|176497.3|176407.3|176502.3|176412.3|176495.3|176405.3|9
1730394900000|2024-10-31 17:15:00|176503.5|176413.5|176499|176409|176504.3|176414.3|176493|176403|14
1730394910000|2024-10-31 17:15:10|176498.3|176408.3|176507.5|176417.5|176507.5|176417.5|176491.5|176401.5|14
1730394920000|2024-10-31 17:15:20|176506|176416|176510.5|176420.5|176511.5|176421.5|176504|176414|10
1730394930000|2024-10-31 17:15:30|176510|176420|176506.5|176416.5|176510|176420|176500|176410|18
1730394940000|2024-10-31 17:15:40|176505.5|176415.5|176499.8|176409.8|176521.3|176431.3|176499.8|176409.8|7
1730394950000|2024-10-31 17:15:50|176497.5|176407.5|176500.5|176410.5|176505.7|176415.7|176496.2|176406.2|17
1730394960000|2024-10-31 17:16:00|176500.4|176410.4|176494|176404|176500.4|176410.4|176492.5|176402.5|14
1730394970000|2024-10-31 17:16:10|176489.8|176399.8|176501|176411|176505.5|176415.5|176489.8|176399.8|12
1730394980000|2024-10-31 17:16:20|176502.8|176412.8|176497.5|176407.5|176504|176414|176493.8|176403.8|9
1730394990000|2024-10-31 17:16:30|176498|176408|176495.7|176405.7|176503.8|176413.8|176490.8|176400.8|10
1730395000000|2024-10-31 17:16:40|176494.5|176404.5|176484.8|176394.8|176494.5|176404.5|176472.8|176382.8|7
1730395010000|2024-10-31 17:16:50|176483.5|176393.5|176478.5|176388.5|176483.5|176393.5|176478.5|176388.5|4
1730395020000|2024-10-31 17:17:00|176479.3|176389.3|176481.8|176391.8|176481.8|176391.8|176479.3|176389.3|3
1730395030000|2024-10-31 17:17:10|176479.5|176389.5|176482.5|176392.5|176484|176394|176479.3|176389.3|4
1730395040000|2024-10-31 17:17:20|176483.5|176393.5|176478.5|176388.5|176483.5|176393.5|176474.8|176384.8|8
1730395070000|2024-10-31 17:17:50|176479.3|176389.3|176479.3|176389.3|176479.3|176389.3|176479.3|176389.3|1
1730395080000|2024-10-31 17:18:00|176483.8|176393.8|176480.5|176390.5|176483.8|176393.8|176479.8|176389.8|4
1730395090000|2024-10-31 17:18:10|176480.8|176390.8|176475.2|176385.2|176486.3|176396.3|176474.2|176384.2|11
1730395100000|2024-10-31 17:18:20|176475|176385|176474.8|176384.8|176475.7|176385.7|176474.4|176384.4|7
1730395110000|2024-10-31 17:18:30|176475.5|176385.5|176478|176388|176478.5|176388.5|176475.5|176385.5|3
1730395120000|2024-10-31 17:18:40|176474.7|176384.7|176473.5|176383.5|176474.7|176384.7|176472.5|176382.5|6
1730395130000|2024-10-31 17:18:50|176475.2|176385.2|176476.2|176386.2|176477.8|176387.8|176475.2|176385.2|3
1730395140000|2024-10-31 17:19:00|176479.3|176389.3|176481.3|176391.3|176481.3|176391.3|176479.3|176389.3|3
1730395150000|2024-10-31 17:19:10|176480.8|176390.8|176464.3|176374.3|176480.8|176390.8|176463|176373|9
1730395160000|2024-10-31 17:19:20|176444.8|176354.8|176442|176352|176449.5|176359.5|176438.7|176348.7|12
1730395170000|2024-10-31 17:19:30|176444.5|176354.5|176446.8|176356.8|176448.5|176358.5|176441.5|176351.5|13
1730395180000|2024-10-31 17:19:40|176447|176357|176461.2|176371.2|176462.5|176372.5|176447|176357|17
1730395190000|2024-10-31 17:19:50|176460|176370|176465.8|176375.8|176469.5|176379.5|176460|176370|10
1730395200000|2024-10-31 17:20:00|176461.5|176371.5|176473|176383|176475|176385|176459|176369|19
1730395210000|2024-10-31 17:20:10|176471|176381|176473.8|176383.8|176475.3|176385.3|176460.5|176370.5|22
1730395220000|2024-10-31 17:20:20|176473.5|176383.5|176461|176371|176473.5|176383.5|176454|176364|27
1730395230000|2024-10-31 17:20:30|176454.8|176364.8|176448.8|176358.8|176454.8|176364.8|176446|176356|15
1730395240000|2024-10-31 17:20:40|176449.8|176359.8|176452.5|176362.5|176455|176365|176447.8|176357.8|12
1730395250000|2024-10-31 17:20:50|176453.8|176363.8|176450.3|176360.3|176459.2|176369.2|176450.3|176360.3|15
1730395260000|2024-10-31 17:21:00|176451|176361|176448.5|176358.5|176454.3|176364.3|176440.8|176350.8|22
1730395270000|2024-10-31 17:21:10|176452.4|176362.4|176447|176357|176452.4|176362.4|176445.5|176355.5|10
1730395280000|2024-10-31 17:21:20|176446.5|176356.5|176453.3|176363.3|176458.5|176368.5|176446.3|176356.3|12
1730395290000|2024-10-31 17:21:30|176448.8|176358.8|176447.8|176357.8|176454|176364|176445.8|176355.8|14
1730395300000|2024-10-31 17:21:40|176446.5|176356.5|176450|176360|176450|176360|176439.8|176349.8|16
1730395310000|2024-10-31 17:21:50|176444.8|176354.8|176451|176361|176453|176363|176444.8|176354.8|7
1730395320000|2024-10-31 17:22:00|176451.4|176361.4|176471|176381|176472.7|176382.7|176445.3|176355.3|23
1730395330000|2024-10-31 17:22:10|176470.9|176380.9|176492.4|176402.4|176495.5|176405.5|176457.9|176367.9|26
1730395340000|2024-10-31 17:22:20|176492|176402|176493.9|176403.9|176498|176408|176492|176402|8
1730395350000|2024-10-31 17:22:30|176495.5|176405.5|176496.5|176406.5|176500.9|176410.9|176495.5|176405.5|6
1730395360000|2024-10-31 17:22:40|176496.2|176406.2|176496|176406|176498|176408|176490.2|176400.2|9
1730395370000|2024-10-31 17:22:50|176495.5|176405.5|176490.2|176400.2|176495.5|176405.5|176490.2|176400.2|8
1730395380000|2024-10-31 17:23:00|176493.2|176403.2|176502.5|176412.5|176504.2|176414.2|176493.2|176403.2|7
1730395390000|2024-10-31 17:23:10|176503|176413|176512|176422|176512.3|176422.3|176503|176413|13
1730395400000|2024-10-31 17:23:20|176507.8|176417.8|176510|176420|176512.2|176422.2|176501.7|176411.7|15
1730395410000|2024-10-31 17:23:30|176513.8|176423.8|176510.8|176420.8|176513.8|176423.8|176506.3|176416.3|4
1730395420000|2024-10-31 17:23:40|176508.8|176418.8|176514.8|176424.8|176518.5|176428.5|176508.8|176418.8|7
1730395430000|2024-10-31 17:23:50|176516|176426|176519|176429|176519|176429|176516|176426|2
1730395440000|2024-10-31 17:24:00|176520|176430|176527.5|176437.5|176538.2|176448.2|176520|176430|15
1730395450000|2024-10-31 17:24:10|176527|176437|176519.5|176429.5|176532.5|176442.5|176519.5|176429.5|22
1730395460000|2024-10-31 17:24:20|176520|176430|176526.5|176436.5|176527|176437|176520|176430|15
1730395470000|2024-10-31 17:24:30|176527|176437|176518.8|176428.8|176528.5|176438.5|176517.5|176427.5|20
1730395480000|2024-10-31 17:24:40|176522.5|176432.5|176529|176439|176529|176439|176521.3|176431.3|22
1730395490000|2024-10-31 17:24:50|176527.3|176437.3|176527.3|176437.3|176529|176439|176525|176435|10
1730395500000|2024-10-31 17:25:00|176530.3|176440.3|176524|176434|176530.5|176440.5|176519.8|176429.8|15
1730395510000|2024-10-31 17:25:10|176522.5|176432.5|176514|176424|176525|176435|176514|176424|16
1730395520000|2024-10-31 17:25:20|176512.8|176422.8|176512.3|176422.3|176512.8|176422.8|176512.3|176422.3|2
1730395530000|2024-10-31 17:25:30|176519|176429|176514|176424|176519|176429|176513.5|176423.5|3
1730395540000|2024-10-31 17:25:40|176517.8|176427.8|176521.8|176431.8|176523.8|176433.8|176517.8|176427.8|7
1730395550000|2024-10-31 17:25:50|176520.3|176430.3|176513.3|176423.3|176520.3|176430.3|176513.3|176423.3|11
1730395560000|2024-10-31 17:26:00|176518.5|176428.5|176521.5|176431.5|176527.8|176437.8|176514.5|176424.5|16
1730395570000|2024-10-31 17:26:10|176523.2|176433.2|176528|176438|176530.5|176440.5|176518|176428|19
1730395580000|2024-10-31 17:26:20|176523.3|176433.3|176518.8|176428.8|176527|176437|176518.8|176428.8|6
1730395590000|2024-10-31 17:26:30|176515.3|176425.3|176513.3|176423.3|176518.3|176428.3|176512.8|176422.8|9
1730395600000|2024-10-31 17:26:40|176517|176427|176518|176428|176524.8|176434.8|176516.5|176426.5|11
1730395610000|2024-10-31 17:26:50|176515.3|176425.3|176514|176424|176522.5|176432.5|176514|176424|14
1730395620000|2024-10-31 17:27:00|176515|176425|176510.3|176420.3|176517.8|176427.8|176509.3|176419.3|13
1730395630000|2024-10-31 17:27:10|176510.8|176420.8|176533|176443|176533.3|176443.3|176510.8|176420.8|13
1730395640000|2024-10-31 17:27:20|176532.5|176442.5|176539.2|176449.2|176539.2|176449.2|176528.5|176438.5|15
1730395650000|2024-10-31 17:27:30|176541.8|176451.8|176539|176449|176543|176453|176538|176448|9
1730395660000|2024-10-31 17:27:40|176539.8|176449.8|176544.8|176454.8|176545|176455|176539.8|176449.8|8
1730395680000|2024-10-31 17:28:00|176544.5|176454.5|176546.2|176456.2|176546.2|176456.2|176540.5|176450.5|7
1730395690000|2024-10-31 17:28:10|176538.4|176448.4|176538|176448|176538.4|176448.4|176533.5|176443.5|3
1730395700000|2024-10-31 17:28:20|176539.7|176449.7|176540.8|176450.8|176540.8|176450.8|176539.7|176449.7|3
1730395710000|2024-10-31 17:28:30|176540.2|176450.2|176541|176451|176541|176451|176538.7|176448.7|4
1730395720000|2024-10-31 17:28:40|176541.5|176451.5|176545.2|176455.2|176545.9|176455.9|176541.5|176451.5|4
1730395730000|2024-10-31 17:28:50|176558.3|176468.3|176559.2|176469.2|176562.3|176472.3|176552.8|176462.8|19
1730395740000|2024-10-31 17:29:00|176562.5|176472.5|176559.9|176469.9|176562.5|176472.5|176557.3|176467.3|11
1730395750000|2024-10-31 17:29:10|176555.4|176465.4|176567.2|176477.2|176572|176482|176555.4|176465.4|12
1730395760000|2024-10-31 17:29:20|176566.9|176476.9|176566.8|176476.8|176570.8|176480.8|176566.8|176476.8|4
1730395770000|2024-10-31 17:29:30|176566.5|176476.5|176557.8|176467.8|176566.5|176476.5|176549.5|176459.5|15
1730395780000|2024-10-31 17:29:40|176552.5|176462.5|176553.5|176463.5|176553.5|176463.5|176552.5|176462.5|2
1730395790000|2024-10-31 17:29:50|176551|176461|176546.8|176456.8|176557|176467|176546.8|176456.8|9
1730395800000|2024-10-31 17:30:00|176545|176455|176533.5|176443.5|176545|176455|176530.3|176440.3|12
1730395810000|2024-10-31 17:30:10|176530.8|176440.8|176532.5|176442.5|176532.5|176442.5|176521.5|176431.5|13
1730395820000|2024-10-31 17:30:20|176534|176444|176548.9|176458.9|176550.5|176460.5|176533|176443|16
1730395830000|2024-10-31 17:30:30|176543|176453|176531.3|176441.3|176547|176457|176529.5|176439.5|29
1730395840000|2024-10-31 17:30:40|176529.5|176439.5|176529.5|176439.5|176536.3|176446.3|176526.8|176436.8|27
1730395850000|2024-10-31 17:30:50|176532.5|176442.5|176532.5|176442.5|176537.8|176447.8|176531.5|176441.5|31
1730395860000|2024-10-31 17:31:00|176536.8|176446.8|176534.5|176444.5|176536.8|176446.8|176526|176436|16
1730395870000|2024-10-31 17:31:10|176530.5|176440.5|176521.3|176431.3|176534.9|176444.9|176519.5|176429.5|10
1730395880000|2024-10-31 17:31:20|176518.3|176428.3|176522.4|176432.4|176522.5|176432.5|176514.8|176424.8|8
1730395890000|2024-10-31 17:31:30|176520.8|176430.8|176518.5|176428.5|176520.8|176430.8|176516.3|176426.3|8
1730395900000|2024-10-31 17:31:40|176518|176428|176518.8|176428.8|176525.8|176435.8|176517.5|176427.5|10
1730395910000|2024-10-31 17:31:50|176519.3|176429.3|176539.3|176449.3|176540.5|176450.5|176518.9|176428.9|13
1730395920000|2024-10-31 17:32:00|176542|176452|176540.7|176450.7|176542|176452|176538.7|176448.7|8
1730395930000|2024-10-31 17:32:10|176544.8|176454.8|176547.4|176457.4|176548.5|176458.5|176538.5|176448.5|16
1730395940000|2024-10-31 17:32:20|176548|176458|176552|176462|176558.7|176468.7|176548|176458|17
1730395950000|2024-10-31 17:32:30|176551.5|176461.5|176550.3|176460.3|176551.8|176461.8|176550.3|176460.3|4
1730395960000|2024-10-31 17:32:40|176549.3|176459.3|176549.3|176459.3|176551|176461|176547.5|176457.5|9
1730395970000|2024-10-31 17:32:50|176547|176457|176540.7|176450.7|176550.5|176460.5|176540.4|176450.4|10
1730395980000|2024-10-31 17:33:00|176541|176451|176528.3|176438.3|176541|176451|176526.4|176436.4|19
1730395990000|2024-10-31 17:33:10|176528.5|176438.5|176530.5|176440.5|176530.5|176440.5|176526.7|176436.7|10
1730396000000|2024-10-31 17:33:20|176528.7|176438.7|176534.7|176444.7|176535.7|176445.7|176528.7|176438.7|15
1730396010000|2024-10-31 17:33:30|176535|176445|176526.4|176436.4|176535.7|176445.7|176520|176430|13
1730396020000|2024-10-31 17:33:40|176526|176436|176499.5|176409.5|176527.7|176437.7|176496.4|176406.4|23
1730396030000|2024-10-31 17:33:50|176500.5|176410.5|176489.7|176399.7|176503.9|176413.9|176489|176399|20
1730396040000|2024-10-31 17:34:00|176488.8|176398.8|176488.8|176398.8|176492.9|176402.9|176488.8|176398.8|10
1730396050000|2024-10-31 17:34:10|176489.3|176399.3|176486.5|176396.5|176491.2|176401.2|176483|176393|10
1730396060000|2024-10-31 17:34:20|176484.8|176394.8|176491.4|176401.4|176491.4|176401.4|176484.3|176394.3|5
1730396070000|2024-10-31 17:34:30|176491.7|176401.7|176491.2|176401.2|176491.7|176401.7|176489.7|176399.7|4
1730396080000|2024-10-31 17:34:40|176492|176402|176491|176401|176496.3|176406.3|176490|176400|9
1730396090000|2024-10-31 17:34:50|176491.7|176401.7|176488.3|176398.3|176495.5|176405.5|176482|176392|7
1730396100000|2024-10-31 17:35:00|176487.8|176397.8|176467.5|176377.5|176500|176410|176463.8|176373.8|21
1730396110000|2024-10-31 17:35:10|176470.3|176380.3|176462.3|176372.3|176470.3|176380.3|176462.3|176372.3|8
1730396120000|2024-10-31 17:35:20|176461.8|176371.8|176460.8|176370.8|176465|176375|176454.8|176364.8|19
1730396130000|2024-10-31 17:35:30|176465|176375|176462.3|176372.3|176468|176378|176460.3|176370.3|19
1730396140000|2024-10-31 17:35:40|176462.8|176372.8|176466.3|176376.3|176476.8|176386.8|176462.8|176372.8|14
1730396150000|2024-10-31 17:35:50|176467.3|176377.3|176465.3|176375.3|176478|176388|176463.3|176373.3|14
1730396160000|2024-10-31 17:36:00|176462.5|176372.5|176466.3|176376.3|176475.8|176385.8|176462.5|176372.5|14
1730396170000|2024-10-31 17:36:10|176467|176377|176476|176386|176481|176391|176466|176376|15
1730396180000|2024-10-31 17:36:20|176476.5|176386.5|176480.3|176390.3|176483|176393|176476.5|176386.5|7
1730396190000|2024-10-31 17:36:30|176476.7|176386.7|176485|176395|176485|176395|176476.2|176386.2|6
1730396200000|2024-10-31 17:36:40|176484.5|176394.5|176492.3|176402.3|176499|176409|176484.5|176394.5|11
1730396210000|2024-10-31 17:36:50|176496.4|176406.4|176504.8|176414.8|176505.3|176415.3|176496.4|176406.4|14
1730396220000|2024-10-31 17:37:00|176503.3|176413.3|176505.5|176415.5|176505.8|176415.8|176497.8|176407.8|12
1730396230000|2024-10-31 17:37:10|176510.5|176420.5|176514|176424|176515|176425|176509.5|176419.5|9
1730396240000|2024-10-31 17:37:20|176511|176421|176519|176429|176519.5|176429.5|176510.8|176420.8|8
1730396250000|2024-10-31 17:37:30|176518.5|176428.5|176517.5|176427.5|176518.5|176428.5|176511.3|176421.3|14
1730396260000|2024-10-31 17:37:40|176517.8|176427.8|176509.5|176419.5|176518|176428|176507.5|176417.5|18
1730396270000|2024-10-31 17:37:50|176510.8|176420.8|176509.5|176419.5|176515|176425|176509.5|176419.5|8
1730396280000|2024-10-31 17:38:00|176513.3|176423.3|176498.8|176408.8|176513.3|176423.3|176496.5|176406.5|10
1730396290000|2024-10-31 17:38:10|176496.3|176406.3|176500|176410|176500|176410|176496.3|176406.3|2
1730396300000|2024-10-31 17:38:20|176500.5|176410.5|176502.3|176412.3|176502.8|176412.8|176497.8|176407.8|6
1730396310000|2024-10-31 17:38:30|176500.8|176410.8|176499.5|176409.5|176500.8|176410.8|176497.5|176407.5|6
1730396320000|2024-10-31 17:38:40|176494|176404|176508.3|176418.3|176508.3|176418.3|176494|176404|16
1730396330000|2024-10-31 17:38:50|176506.8|176416.8|176496|176406|176506.8|176416.8|176496|176406|5
1730396340000|2024-10-31 17:39:00|176497.7|176407.7|176496.8|176406.8|176497.7|176407.7|176494.8|176404.8|6
1730396350000|2024-10-31 17:39:10|176495.8|176405.8|176498.8|176408.8|176498.8|176408.8|176491.8|176401.8|3
1730396360000|2024-10-31 17:39:20|176499.8|176409.8|176501.3|176411.3|176501.3|176411.3|176499.8|176409.8|3
1730396370000|2024-10-31 17:39:30|176501.5|176411.5|176504.8|176414.8|176512|176422|176501.5|176411.5|14
1730396380000|2024-10-31 17:39:40|176506.8|176416.8|176516|176426|176516|176426|176506.8|176416.8|8
1730396390000|2024-10-31 17:39:50|176515.5|176425.5|176516.3|176426.3|176519.8|176429.8|176509.3|176419.3|13
1730396400000|2024-10-31 17:40:00|176517.8|176427.8|176504.5|176414.5|176517.8|176427.8|176497.5|176407.5|16
1730396410000|2024-10-31 17:40:10|176505.5|176415.5|176505.5|176415.5|176505.7|176415.7|176495.8|176405.8|25
1730396420000|2024-10-31 17:40:20|176505.3|176415.3|176501|176411|176506|176416|176497.5|176407.5|21
1730396430000|2024-10-31 17:40:30|176498.3|176408.3|176495.2|176405.2|176498.8|176408.8|176495.2|176405.2|8
1730396440000|2024-10-31 17:40:40|176498.3|176408.3|176497.3|176407.3|176502.5|176412.5|176494.5|176404.5|11
1730396450000|2024-10-31 17:40:50|176500.8|176410.8|176499.3|176409.3|176503.3|176413.3|176499.3|176409.3|5
1730396460000|2024-10-31 17:41:00|176500.9|176410.9|176498.8|176408.8|176503.5|176413.5|176498.8|176408.8|8
1730396470000|2024-10-31 17:41:10|176497.3|176407.3|176498.5|176408.5|176503.3|176413.3|176497.3|176407.3|6
1730396480000|2024-10-31 17:41:20|176500.5|176410.5|176501.8|176411.8|176501.8|176411.8|176499.5|176409.5|5
1730396490000|2024-10-31 17:41:30|176502.3|176412.3|176496.3|176406.3|176502.3|176412.3|176496.3|176406.3|6
1730396500000|2024-10-31 17:41:40|176494.2|176404.2|176476|176386|176495.3|176405.3|176472.8|176382.8|16
1730396510000|2024-10-31 17:41:50|176476.8|176386.8|176481.2|176391.2|176483.7|176393.7|176473.5|176383.5|8
1730396520000|2024-10-31 17:42:00|176480.7|176390.7|176464.9|176374.9|176480.7|176390.7|176463.5|176373.5|17
1730396530000|2024-10-31 17:42:10|176465.2|176375.2|176483.2|176393.2|176483.2|176393.2|176465.2|176375.2|9
1730396540000|2024-10-31 17:42:20|176480.5|176390.5|176489.5|176399.5|176496|176406|176479.7|176389.7|9
1730396550000|2024-10-31 17:42:30|176488.8|176398.8|176489|176399|176489|176399|176486.8|176396.8|4
1730396560000|2024-10-31 17:42:40|176492.5|176402.5|176487.8|176397.8|176492.5|176402.5|176487.8|176397.8|2
1730396570000|2024-10-31 17:42:50|176486.8|176396.8|176491.8|176401.8|176493.8|176403.8|176486.8|176396.8|4
1730396580000|2024-10-31 17:43:00|176494|176404|176494|176404|176494|176404|176494|176404|1
1730396590000|2024-10-31 17:43:10|176494.5|176404.5|176498.3|176408.3|176498.8|176408.8|176494.5|176404.5|7
1730396600000|2024-10-31 17:43:20|176498.8|176408.8|176491.5|176401.5|176498.8|176408.8|176491.2|176401.2|8
1730396610000|2024-10-31 17:43:30|176491.9|176401.9|176494.5|176404.5|176494.5|176404.5|176491.9|176401.9|2
1730396620000|2024-10-31 17:43:40|176495.5|176405.5|176493.8|176403.8|176495.5|176405.5|176493.5|176403.5|4
1730396630000|2024-10-31 17:43:50|176495.3|176405.3|176498.5|176408.5|176498.5|176408.5|176490.5|176400.5|5
1730396640000|2024-10-31 17:44:00|176492|176402|176486.2|176396.2|176494|176404|176485|176395|8
1730396650000|2024-10-31 17:44:10|176480|176390|176495|176405|176495|176405|176479.5|176389.5|12
1730396660000|2024-10-31 17:44:20|176494.5|176404.5|176505.3|176415.3|176505.3|176415.3|176490.8|176400.8|11
1730396670000|2024-10-31 17:44:30|176508|176418|176509.3|176419.3|176511.8|176421.8|176505.3|176415.3|10
1730396680000|2024-10-31 17:44:40|176510.8|176420.8|176511.3|176421.3|176517.3|176427.3|176507.5|176417.5|14
1730396690000|2024-10-31 17:44:50|176510|176420|176505.3|176415.3|176510|176420|176501.8|176411.8|6
1730396700000|2024-10-31 17:45:00|176509.3|176419.3|176498.8|176408.8|176509.3|176419.3|176498|176408|10
1730396710000|2024-10-31 17:45:10|176490.8|176400.8|176497.3|176407.3|176497.8|176407.8|176487|176397|33
1730396720000|2024-10-31 17:45:20|176489.9|176399.9|176501.3|176411.3|176503|176413|176487.5|176397.5|17
1730396730000|2024-10-31 17:45:30|176498|176408|176500.5|176410.5|176506.3|176416.3|176497.3|176407.3|13
1730396740000|2024-10-31 17:45:40|176506.3|176416.3|176505.5|176415.5|176506.8|176416.8|176505.5|176415.5|4
1730396750000|2024-10-31 17:45:50|176502.3|176412.3|176501|176411|176522.5|176432.5|176498.3|176408.3|14
1730396760000|2024-10-31 17:46:00|176508|176418|176514.5|176424.5|176517|176427|176503|176413|20
1730396770000|2024-10-31 17:46:10|176514.9|176424.9|176512.9|176422.9|176518|176428|176510.5|176420.5|16
1730396780000|2024-10-31 17:46:20|176513.2|176423.2|176513.2|176423.2|176513.9|176423.9|176510.5|176420.5|11
1730396790000|2024-10-31 17:46:30|176513.7|176423.7|176515.2|176425.2|176515.9|176425.9|176511|176421|7
1730396800000|2024-10-31 17:46:40|176515.7|176425.7|176524.5|176434.5|176529.8|176439.8|176515.7|176425.7|16
1730396810000|2024-10-31 17:46:50|176527.3|176437.3|176553.2|176463.2|176562.5|176472.5|176526.4|176436.4|31
1730396820000|2024-10-31 17:47:00|176552.8|176462.8|176555|176465|176555|176465|176551|176461|19
1730396830000|2024-10-31 17:47:10|176554|176464|176546.5|176456.5|176556.3|176466.3|176545.3|176455.3|21
1730396840000|2024-10-31 17:47:20|176545.8|176455.8|176552.3|176462.3|176553|176463|176545|176455|18
1730396850000|2024-10-31 17:47:30|176553|176463|176554.5|176464.5|176556.3|176466.3|176552.5|176462.5|8
1730396860000|2024-10-31 17:47:40|176554|176464|176553.8|176463.8|176554|176464|176553|176463|3
1730396870000|2024-10-31 17:47:50|176554.5|176464.5|176571.3|176481.3|176573.3|176483.3|176551|176461|27
1730396880000|2024-10-31 17:48:00|176569.5|176479.5|176566.3|176476.3|176572.5|176482.5|176566.3|176476.3|12
1730396890000|2024-10-31 17:48:10|176568.3|176478.3|176585|176495|176585|176495|176568.3|176478.3|13
1730396900000|2024-10-31 17:48:20|176588.5|176498.5|176585.5|176495.5|176588.5|176498.5|176583.2|176493.2|16
1730396910000|2024-10-31 17:48:30|176589.8|176499.8|176558.4|176468.4|176589.8|176499.8|176555|176465|15
1730396920000|2024-10-31 17:48:40|176569.5|176479.5|176584.8|176494.8|176586.3|176496.3|176569.5|176479.5|13
1730396930000|2024-10-31 17:48:50|176586.8|176496.8|176581.8|176491.8|176586.8|176496.8|176576.5|176486.5|24
1730396940000|2024-10-31 17:49:00|176580.3|176490.3|176572.9|176482.9|176580.8|176490.8|176565.7|176475.7|26
1730396950000|2024-10-31 17:49:10|176572|176482|176568|176478|176572|176482|176567.2|176477.2|10
1730396960000|2024-10-31 17:49:20|176567.5|176477.5|176536|176446|176567.5|176477.5|176531.5|176441.5|22
1730396970000|2024-10-31 17:49:30|176537|176447|176520.9|176430.9|176537|176447|176519.7|176429.7|17
1730396980000|2024-10-31 17:49:40|176519.5|176429.5|176499.5|176409.5|176526.5|176436.5|176499.5|176409.5|25
1730396990000|2024-10-31 17:49:50|176501.5|176411.5|176503|176413|176504|176414|176501.5|176411.5|5
1730397000000|2024-10-31 17:50:00|176502.8|176412.8|176504.8|176414.8|176506.3|176416.3|176496|176406|11
1730397010000|2024-10-31 17:50:10|176502|176412|176494.7|176404.7|176504.8|176414.8|176493.9|176403.9|10
1730397020000|2024-10-31 17:50:20|176502.5|176412.5|176501.2|176411.2|176506.5|176416.5|176499.3|176409.3|15
1730397030000|2024-10-31 17:50:30|176495.2|176405.2|176499|176409|176501|176411|176495.2|176405.2|9
1730397040000|2024-10-31 17:50:40|176491.8|176401.8|176494.2|176404.2|176494.2|176404.2|176486.5|176396.5|8
1730397050000|2024-10-31 17:50:50|176493.8|176403.8|176492.8|176402.8|176493.8|176403.8|176488|176398|7
1730397060000|2024-10-31 17:51:00|176495.2|176405.2|176495|176405|176497|176407|176495|176405|6
1730397070000|2024-10-31 17:51:10|176502.2|176412.2|176503.3|176413.3|176504.3|176414.3|176492.7|176402.7|13
1730397080000|2024-10-31 17:51:20|176510.5|176420.5|176518.8|176428.8|176522.8|176432.8|176509.5|176419.5|14
1730397090000|2024-10-31 17:51:30|176522.2|176432.2|176527.8|176437.8|176529.8|176439.8|176522.2|176432.2|16
1730397100000|2024-10-31 17:51:40|176523.3|176433.3|176532.3|176442.3|176536.8|176446.8|176523.3|176433.3|15
1730397110000|2024-10-31 17:51:50|176533.5|176443.5|176536.3|176446.3|176536.5|176446.5|176533.5|176443.5|6
1730397120000|2024-10-31 17:52:00|176538.5|176448.5|176545.3|176455.3|176547.5|176457.5|176526.8|176436.8|20
1730397130000|2024-10-31 17:52:10|176550|176460|176553.8|176463.8|176555.5|176465.5|176550|176460|7
1730397140000|2024-10-31 17:52:20|176554|176464|176554|176464|176554|176464|176553|176463|3
1730397150000|2024-10-31 17:52:30|176553|176463|176545.5|176455.5|176553.3|176463.3|176545.5|176455.5|14
1730397160000|2024-10-31 17:52:40|176540.3|176450.3|176540.5|176450.5|176542.3|176452.3|176536|176446|8
1730397170000|2024-10-31 17:52:50|176535.8|176445.8|176531|176441|176538.5|176448.5|176528.3|176438.3|8
1730397180000|2024-10-31 17:53:00|176529.3|176439.3|176528.8|176438.8|176534.5|176444.5|176523.5|176433.5|22
1730397190000|2024-10-31 17:53:10|176528.3|176438.3|176519.8|176429.8|176528.3|176438.3|176519.8|176429.8|8
1730397200000|2024-10-31 17:53:20|176522|176432|176523.3|176433.3|176524.3|176434.3|176521.5|176431.5|4
1730397210000|2024-10-31 17:53:30|176525.3|176435.3|176518.4|176428.4|176525.5|176435.5|176518|176428|12
1730397220000|2024-10-31 17:53:40|176511.8|176421.8|176514.3|176424.3|176517.5|176427.5|176503.7|176413.7|14
1730397230000|2024-10-31 17:53:50|176513.8|176423.8|176511|176421|176513.8|176423.8|176510.5|176420.5|6
1730397240000|2024-10-31 17:54:00|176510.5|176420.5|176513.3|176423.3|176514.5|176424.5|176504|176414|17
1730397250000|2024-10-31 17:54:10|176515.3|176425.3|176511|176421|176516.8|176426.8|176508|176418|13
1730397260000|2024-10-31 17:54:20|176519.8|176429.8|176518.8|176428.8|176521.5|176431.5|176516.8|176426.8|6
1730397270000|2024-10-31 17:54:30|176523.8|176433.8|176520.5|176430.5|176523.8|176433.8|176515.3|176425.3|13
1730397280000|2024-10-31 17:54:40|176519.8|176429.8|176536.3|176446.3|176538.5|176448.5|176514|176424|24
1730397290000|2024-10-31 17:54:50|176539|176449|176548.8|176458.8|176548.8|176458.8|176537|176447|17
1730397300000|2024-10-31 17:55:00|176546|176456|176562.7|176472.7|176562.7|176472.7|176546|176456|22
1730397310000|2024-10-31 17:55:10|176556.8|176466.8|176573.7|176483.7|176577.4|176487.4|176556.8|176466.8|13
1730397320000|2024-10-31 17:55:20|176573|176483|176582.2|176492.2|176582.9|176492.9|176572|176482|18
1730397330000|2024-10-31 17:55:30|176582.7|176492.7|176584.5|176494.5|176588.5|176498.5|176580.5|176490.5|17
1730397340000|2024-10-31 17:55:40|176583.9|176493.9|176585.2|176495.2|176587.2|176497.2|176579.2|176489.2|13
1730397350000|2024-10-31 17:55:50|176584.9|176494.9|176595.3|176505.3|176597.5|176507.5|176583.5|176493.5|20
1730397360000|2024-10-31 17:56:00|176589.8|176499.8|176592.8|176502.8|176594.8|176504.8|176583|176493|20
1730397370000|2024-10-31 17:56:10|176590.5|176500.5|176578.8|176488.8|176590.5|176500.5|176578.8|176488.8|17
1730397380000|2024-10-31 17:56:20|176578.3|176488.3|176584|176494|176587|176497|176568.3|176478.3|21
1730397390000|2024-10-31 17:56:30|176582|176492|176580|176490|176584.8|176494.8|176578.5|176488.5|9
1730397400000|2024-10-31 17:56:40|176579.5|176489.5|176591|176501|176591|176501|176578.5|176488.5|14
1730397410000|2024-10-31 17:56:50|176592.3|176502.3|176597.8|176507.8|176600.5|176510.5|176590.8|176500.8|15
1730397420000|2024-10-31 17:57:00|176601.5|176511.5|176597|176507|176608.5|176518.5|176595.3|176505.3|19
1730397430000|2024-10-31 17:57:10|176596.5|176506.5|176599|176509|176600.8|176510.8|176593|176503|12
1730397440000|2024-10-31 17:57:20|176594.5|176504.5|176592.5|176502.5|176598.3|176508.3|176588.3|176498.3|10
1730397450000|2024-10-31 17:57:30|176587.8|176497.8|176584|176494|176589.3|176499.3|176581|176491|12
1730397460000|2024-10-31 17:57:40|176583.8|176493.8|176578.5|176488.5|176583.8|176493.8|176578.5|176488.5|9
1730397480000|2024-10-31 17:58:00|176580.3|176490.3|176580.8|176490.8|176580.8|176490.8|176575|176485|15
1730397490000|2024-10-31 17:58:10|176577.8|176487.8|176581.5|176491.5|176591.8|176501.8|176572|176482|18
1730397500000|2024-10-31 17:58:20|176581.2|176491.2|176575.8|176485.8|176581.8|176491.8|176571.5|176481.5|18
1730397510000|2024-10-31 17:58:30|176576|176486|176576.5|176486.5|176579.8|176489.8|176570.7|176480.7|21
1730397520000|2024-10-31 17:58:40|176571.5|176481.5|176567.8|176477.8|176576.8|176486.8|176567.8|176477.8|9
1730397530000|2024-10-31 17:58:50|176566.8|176476.8|176577.8|176487.8|176580|176490|176563.8|176473.8|16
1730397540000|2024-10-31 17:59:00|176577.5|176487.5|176569|176479|176577.5|176487.5|176565.3|176475.3|24
1730397550000|2024-10-31 17:59:10|176568.3|176478.3|176569|176479|176569|176479|176560.8|176470.8|18
1730397560000|2024-10-31 17:59:20|176568.8|176478.8|176566.4|176476.4|176568.8|176478.8|176563.8|176473.8|9
1730397570000|2024-10-31 17:59:30|176579|176489|176570.5|176480.5|176579|176489|176566|176476|13
1730397580000|2024-10-31 17:59:40|176570.3|176480.3|176587.3|176497.3|176588.7|176498.7|176570.3|176480.3|8
1730397590000|2024-10-31 17:59:50|176584.7|176494.7|176586.3|176496.3|176588.3|176498.3|176584.7|176494.7|9
1730397600000|2024-10-31 18:00:00|176591.8|176501.8|176602|176512|176602|176512|176591|176501|14
1730397610000|2024-10-31 18:00:10|176602.8|176512.8|176604.3|176514.3|176607|176517|176598|176508|22
1730397620000|2024-10-31 18:00:20|176604|176514|176598.5|176508.5|176604|176514|176596|176506|14
1730397630000|2024-10-31 18:00:30|176597|176507|176611.2|176521.2|176611.2|176521.2|176590.8|176500.8|13
1730397640000|2024-10-31 18:00:40|176609.8|176519.8|176609.5|176519.5|176612.8|176522.8|176604|176514|15
1730397650000|2024-10-31 18:00:50|176614.5|176524.5|176609.3|176519.3|176614.5|176524.5|176604.8|176514.8|8
1730397660000|2024-10-31 18:01:00|176603.8|176513.8|176614.4|176524.4|176614.7|176524.7|176603.8|176513.8|13
1730397670000|2024-10-31 18:01:10|176614.2|176524.2|176606.8|176516.8|176615.7|176525.7|176606.8|176516.8|9
1730397680000|2024-10-31 18:01:20|176606.3|176516.3|176598|176508|176606.3|176516.3|176594.3|176504.3|19
1730397690000|2024-10-31 18:01:30|176594.8|176504.8|176599.3|176509.3|176602.4|176512.4|176594.8|176504.8|10
1730397700000|2024-10-31 18:01:40|176598.8|176508.8|176587.5|176497.5|176598.8|176508.8|176583.3|176493.3|14
1730397710000|2024-10-31 18:01:50|176586.5|176496.5|176603.5|176513.5|176608.5|176518.5|176586.5|176496.5|12
1730397720000|2024-10-31 18:02:00|176609.5|176519.5|176616.5|176526.5|176616.5|176526.5|176608.3|176518.3|11
1730397730000|2024-10-31 18:02:10|176615|176525|176619|176529|176622.3|176532.3|176610|176520|12
1730397740000|2024-10-31 18:02:20|176621|176531|176609|176519|176621|176531|176608|176518|12
1730397750000|2024-10-31 18:02:30|176609.3|176519.3|176609.8|176519.8|176610.5|176520.5|176607.5|176517.5|6
1730397760000|2024-10-31 18:02:40|176608.3|176518.3|176608.8|176518.8|176608.8|176518.8|176601.8|176511.8|9
1730397770000|2024-10-31 18:02:50|176609.2|176519.2|176593|176503|176609.8|176519.8|176592.5|176502.5|20
1730397780000|2024-10-31 18:03:00|176592.5|176502.5|176597.8|176507.8|176598.8|176508.8|176592|176502|6
1730397790000|2024-10-31 18:03:10|176598.3|176508.3|176597|176507|176602.4|176512.4|176597|176507|4
1730397800000|2024-10-31 18:03:20|176600.7|176510.7|176589|176499|176604|176514|176587.8|176497.8|19
1730397810000|2024-10-31 18:03:30|176588.5|176498.5|176588.3|176498.3|176590|176500|176586|176496|4
1730397820000|2024-10-31 18:03:40|176587.8|176497.8|176584.3|176494.3|176587.8|176497.8|176579.5|176489.5|13
1730397830000|2024-10-31 18:03:50|176583.5|176493.5|176583.5|176493.5|176586.3|176496.3|176581|176491|9
1730397840000|2024-10-31 18:04:00|176583|176493|176573.5|176483.5|176583|176493|176562|176472|13
1730397850000|2024-10-31 18:04:10|176568|176478|176568|176478|176572.3|176482.3|176566|176476|11
1730397860000|2024-10-31 18:04:20|176569.5|176479.5|176572|176482|176579|176489|176569.5|176479.5|8
1730397870000|2024-10-31 18:04:30|176574|176484|176586.3|176496.3|176586.3|176496.3|176573.5|176483.5|9
1730397880000|2024-10-31 18:04:40|176586.8|176496.8|176584.3|176494.3|176587.8|176497.8|176583.5|176493.5|9
1730397890000|2024-10-31 18:04:50|176584|176494|176585|176495|176590|176500|176581.8|176491.8|12
1730397900000|2024-10-31 18:05:00|176584.8|176494.8|176573.3|176483.3|176584.8|176494.8|176569.8|176479.8|13
1730397910000|2024-10-31 18:05:10|176571.8|176481.8|176547.8|176457.8|176571.8|176481.8|176546.3|176456.3|16
1730397920000|2024-10-31 18:05:20|176549.5|176459.5|176559.3|176469.3|176566|176476|176547|176457|21
1730397930000|2024-10-31 18:05:30|176559.5|176469.5|176564|176474|176565.5|176475.5|176553.3|176463.3|14
1730397940000|2024-10-31 18:05:40|176563.3|176473.3|176560.8|176470.8|176564.5|176474.5|176556|176466|13
1730397950000|2024-10-31 18:05:50|176558.8|176468.8|176568.7|176478.7|176570.3|176480.3|176558|176468|12
1730397960000|2024-10-31 18:06:00|176567.5|176477.5|176565|176475|176570|176480|176564.8|176474.8|7
1730397970000|2024-10-31 18:06:10|176556|176466|176554|176464|176556.3|176466.3|176554|176464|4
1730397980000|2024-10-31 18:06:20|176544.8|176454.8|176526.8|176436.8|176548.5|176458.5|176520.5|176430.5|31
1730397990000|2024-10-31 18:06:30|176527.2|176437.2|176531.3|176441.3|176531.8|176441.8|176527.2|176437.2|9
1730398000000|2024-10-31 18:06:40|176529.2|176439.2|176523.8|176433.8|176529.2|176439.2|176521|176431|12
1730398010000|2024-10-31 18:06:50|176524.3|176434.3|176519|176429|176524.5|176434.5|176515|176425|8
1730398020000|2024-10-31 18:07:00|176515.5|176425.5|176511.3|176421.3|176515.5|176425.5|176504.3|176414.3|18
1730398030000|2024-10-31 18:07:10|176510.5|176420.5|176505.3|176415.3|176511|176421|176504.3|176414.3|16
1730398040000|2024-10-31 18:07:20|176509.5|176419.5|176503.3|176413.3|176509.5|176419.5|176495.5|176405.5|18
1730398050000|2024-10-31 18:07:30|176500.3|176410.3|176503.3|176413.3|176513|176423|176500.3|176410.3|19
1730398060000|2024-10-31 18:07:40|176508.5|176418.5|176504.8|176414.8|176515|176425|176502|176412|23
1730398070000|2024-10-31 18:07:50|176507.5|176417.5|176508.3|176418.3|176509.3|176419.3|176505.3|176415.3|16
1730398080000|2024-10-31 18:08:00|176505.5|176415.5|176507|176417|176507|176417|176505.5|176415.5|4
1730398090000|2024-10-31 18:08:10|176510|176420|176507.8|176417.8|176510|176420|176505|176415|5
1730398100000|2024-10-31 18:08:20|176506|176416|176505.5|176415.5|176506.3|176416.3|176505.5|176415.5|3
1730398110000|2024-10-31 18:08:30|176505|176415|176501|176411|176505|176415|176497.8|176407.8|6
1730398120000|2024-10-31 18:08:40|176504|176414|176513.5|176423.5|176513.5|176423.5|176502|176412|13
1730398130000|2024-10-31 18:08:50|176514.5|176424.5|176528.3|176438.3|176528.3|176438.3|176514.5|176424.5|16
1730398140000|2024-10-31 18:09:00|176530|176440|176521.8|176431.8|176530|176440|176520.8|176430.8|11
1730398150000|2024-10-31 18:09:10|176522.3|176432.3|176525.8|176435.8|176525.8|176435.8|176521.8|176431.8|11
1730398160000|2024-10-31 18:09:20|176525.5|176435.5|176506.8|176416.8|176525.5|176435.5|176491|176401|14
1730398170000|2024-10-31 18:09:30|176506.9|176416.9|176511.9|176421.9|176511.9|176421.9|176506.7|176416.7|7
1730398180000|2024-10-31 18:09:40|176511.7|176421.7|176509.7|176419.7|176511.7|176421.7|176509.7|176419.7|2
1730398190000|2024-10-31 18:09:50|176508.2|176418.2|176513.5|176423.5|176515.2|176425.2|176503.3|176413.3|15
1730398200000|2024-10-31 18:10:00|176512.5|176422.5|176518.5|176428.5|176518.5|176428.5|176509.5|176419.5|13
1730398210000|2024-10-31 18:10:10|176520.2|176430.2|176526.2|176436.2|176526.5|176436.5|176519.5|176429.5|11
1730398220000|2024-10-31 18:10:20|176527.5|176437.5|176533.2|176443.2|176534.3|176444.3|176527.5|176437.5|10
1730398230000|2024-10-31 18:10:30|176530.5|176440.5|176523.7|176433.7|176530.5|176440.5|176523.7|176433.7|4
1730398240000|2024-10-31 18:10:40|176522.3|176432.3|176531.4|176441.4|176531.7|176441.7|176522.3|176432.3|12
1730398250000|2024-10-31 18:10:50|176528.4|176438.4|176532|176442|176532|176442|176525.3|176435.3|7
1730398260000|2024-10-31 18:11:00|176534.2|176444.2|176533.5|176443.5|176534.5|176444.5|176533.2|176443.2|6
1730398270000|2024-10-31 18:11:10|176530|176440|176525.5|176435.5|176530|176440|176525|176435|5
1730398280000|2024-10-31 18:11:20|176526.2|176436.2|176524.2|176434.2|176532.8|176442.8|176524.2|176434.2|7
1730398290000|2024-10-31 18:11:30|176523.8|176433.8|176513.8|176423.8|176526.2|176436.2|176513.8|176423.8|3
1730398300000|2024-10-31 18:11:40|176509.9|176419.9|176502.5|176412.5|176512.9|176422.9|176498.5|176408.5|7
1730398310000|2024-10-31 18:11:50|176499.9|176409.9|176499.9|176409.9|176499.9|176409.9|176499.5|176409.5|3
1730398320000|2024-10-31 18:12:00|176497.2|176407.2|176498.9|176408.9|176499.5|176409.5|176497.2|176407.2|6
1730398330000|2024-10-31 18:12:10|176499|176409|176500.8|176410.8|176500.8|176410.8|176492.5|176402.5|11
1730398340000|2024-10-31 18:12:20|176497.5|176407.5|176496.2|176406.2|176499.2|176409.2|176496.2|176406.2|4
1730398350000|2024-10-31 18:12:30|176496.5|176406.5|176499.4|176409.4|176500.7|176410.7|176496.5|176406.5|9
1730398360000|2024-10-31 18:12:40|176499|176409|176499|176409|176499|176409|176499|176409|1
1730398370000|2024-10-31 18:12:50|176499.2|176409.2|176502|176412|176502|176412|176499.2|176409.2|3
1730398380000|2024-10-31 18:13:00|176504.3|176414.3|176505.8|176415.8|176505.8|176415.8|176504.3|176414.3|2
1730398390000|2024-10-31 18:13:10|176511.5|176421.5|176519.8|176429.8|176523|176433|176510.5|176420.5|12
1730398400000|2024-10-31 18:13:20|176520|176430|176512|176422|176520|176430|176512|176422|9
1730398410000|2024-10-31 18:13:30|176511.7|176421.7|176513.7|176423.7|176514.5|176424.5|176508.9|176418.9|6
1730398420000|2024-10-31 18:13:40|176510.8|176420.8|176507.2|176417.2|176510.8|176420.8|176506|176416|5
1730398430000|2024-10-31 18:13:50|176507.7|176417.7|176504.7|176414.7|176516.3|176426.3|176504.7|176414.7|15
1730398440000|2024-10-31 18:14:00|176503.3|176413.3|176493.5|176403.5|176503.3|176413.3|176493.5|176403.5|11
1730398450000|2024-10-31 18:14:10|176492.5|176402.5|176485.7|176395.7|176492.5|176402.5|176485.7|176395.7|4
1730398460000|2024-10-31 18:14:20|176480|176390|176485.4|176395.4|176485.4|176395.4|176478.5|176388.5|5
1730398470000|2024-10-31 18:14:30|176480.5|176390.5|176484|176394|176484|176394|176480.5|176390.5|2
1730398500000|2024-10-31 18:15:00|176483.2|176393.2|176489.3|176399.3|176489.3|176399.3|176475|176385|7
1730398510000|2024-10-31 18:15:10|176486.5|176396.5|176485|176395|176487.7|176397.7|176479.3|176389.3|6
1730398520000|2024-10-31 18:15:20|176477|176387|176463.7|176373.7|176482.7|176392.7|176458|176368|9
1730398530000|2024-10-31 18:15:30|176462.5|176372.5|176460|176370|176466|176376|176454.2|176364.2|23
1730398540000|2024-10-31 18:15:40|176457|176367|176472.5|176382.5|176484.7|176394.7|176457|176367|17
1730398550000|2024-10-31 18:15:50|176481.5|176391.5|176486.9|176396.9|176486.9|176396.9|176481.5|176391.5|6
1730398560000|2024-10-31 18:16:00|176487|176397|176486.7|176396.7|176488.7|176398.7|176486|176396|8
1730398570000|2024-10-31 18:16:10|176487|176397|176487.5|176397.5|176487.5|176397.5|176487|176397|2
1730398580000|2024-10-31 18:16:20|176486.5|176396.5|176488.5|176398.5|176489|176399|176486.5|176396.5|5
1730398590000|2024-10-31 18:16:30|176490.4|176400.4|176490.5|176400.5|176491.4|176401.4|176490.4|176400.4|5
1730398600000|2024-10-31 18:16:40|176491.2|176401.2|176490.9|176400.9|176493|176403|176490.9|176400.9|4
1730398610000|2024-10-31 18:16:50|176490.4|176400.4|176500.7|176410.7|176501|176411|176487.7|176397.7|12
1730398620000|2024-10-31 18:17:00|176504.3|176414.3|176506|176416|176508.3|176418.3|176503|176413|8
1730398630000|2024-10-31 18:17:10|176508.4|176418.4|176504.7|176414.7|176508.4|176418.4|176502.7|176412.7|4
1730398640000|2024-10-31 18:17:20|176502|176412|176495.5|176405.5|176502|176412|176495.5|176405.5|8
1730398650000|2024-10-31 18:17:30|176494|176404|176490.2|176400.2|176494|176404|176488.2|176398.2|8
1730398660000|2024-10-31 18:17:40|176489.8|176399.8|176487.5|176397.5|176489.8|176399.8|176486.5|176396.5|4
1730398670000|2024-10-31 18:17:50|176486.9|176396.9|176494.5|176404.5|176494.5|176404.5|176486.9|176396.9|6
1730398680000|2024-10-31 18:18:00|176492.5|176402.5|176497.2|176407.2|176497.2|176407.2|176492.5|176402.5|6
1730398690000|2024-10-31 18:18:10|176493.9|176403.9|176495|176405|176495|176405|176493.9|176403.9|3
1730398700000|2024-10-31 18:18:20|176499|176409|176506.7|176416.7|176507|176417|176499|176409|11
1730398710000|2024-10-31 18:18:30|176507.5|176417.5|176507|176417|176507.5|176417.5|176507|176417|2
1730398720000|2024-10-31 18:18:40|176507.7|176417.7|176510.5|176420.5|176510.5|176420.5|176507.3|176417.3|6
1730398730000|2024-10-31 18:18:50|176513.3|176423.3|176515.7|176425.7|176515.7|176425.7|176513.3|176423.3|5
1730398740000|2024-10-31 18:19:00|176516.5|176426.5|176524|176434|176524|176434|176516.5|176426.5|8
1730398750000|2024-10-31 18:19:10|176523.5|176433.5|176517.2|176427.2|176523.5|176433.5|176517.2|176427.2|3
1730398760000|2024-10-31 18:19:20|176516|176426|176514.4|176424.4|176516|176426|176514.4|176424.4|2
1730398770000|2024-10-31 18:19:30|176513.5|176423.5|176506.5|176416.5|176514|176424|176505.5|176415.5|17
1730398780000|2024-10-31 18:19:40|176504.2|176414.2|176504.2|176414.2|176508.3|176418.3|176504.2|176414.2|5
1730398790000|2024-10-31 18:19:50|176509.5|176419.5|176506.8|176416.8|176509.5|176419.5|176506.4|176416.4|8
1730398800000|2024-10-31 18:20:00|176504.2|176414.2|176502.9|176412.9|176508.2|176418.2|176502.9|176412.9|5
1730398810000|2024-10-31 18:20:10|176503.2|176413.2|176511.5|176421.5|176511.9|176421.9|176503|176413|9
1730398820000|2024-10-31 18:20:20|176510.9|176420.9|176499.7|176409.7|176510.9|176420.9|176493.2|176403.2|13
1730398830000|2024-10-31 18:20:30|176501.5|176411.5|176496|176406|176501.5|176411.5|176492.7|176402.7|4
1730398840000|2024-10-31 18:20:40|176495.7|176405.7|176472.5|176382.5|176495.7|176405.7|176472|176382|8
1730398850000|2024-10-31 18:20:50|176471.8|176381.8|176470.5|176380.5|176471.8|176381.8|176470.5|176380.5|2
1730398860000|2024-10-31 18:21:00|176471.5|176381.5|176482.2|176392.2|176484|176394|176471.5|176381.5|9
1730398870000|2024-10-31 18:21:10|176481.9|176391.9|176481.4|176391.4|176481.9|176391.9|176467.3|176377.3|12
1730398880000|2024-10-31 18:21:20|176481.8|176391.8|176483.5|176393.5|176483.5|176393.5|176474.5|176384.5|4
1730398890000|2024-10-31 18:21:30|176486.5|176396.5|176484.2|176394.2|176488.3|176398.3|176483.2|176393.2|8
1730398900000|2024-10-31 18:21:40|176484|176394|176490.4|176400.4|176493.5|176403.5|176484|176394|13
1730398910000|2024-10-31 18:21:50|176490.5|176400.5|176492.5|176402.5|176492.7|176402.7|176488.7|176398.7|10
1730398920000|2024-10-31 18:22:00|176491.8|176401.8|176498.3|176408.3|176498.3|176408.3|176491.5|176401.5|5
1730398930000|2024-10-31 18:22:10|176499.7|176409.7|176507.4|176417.4|176507.4|176417.4|176499.7|176409.7|8
1730398940000|2024-10-31 18:22:20|176508|176418|176511|176421|176511|176421|176508|176418|4
1730398960000|2024-10-31 18:22:40|176510.4|176420.4|176514.2|176424.2|176516.2|176426.2|176510|176420|12
1730398970000|2024-10-31 18:22:50|176513.9|176423.9|176513|176423|176521.8|176431.8|176512.9|176422.9|18
1730398980000|2024-10-31 18:23:00|176511.2|176421.2|176509.5|176419.5|176511.2|176421.2|176509.5|176419.5|5
1730398990000|2024-10-31 18:23:10|176511.8|176421.8|176517.8|176427.8|176520.2|176430.2|176511.8|176421.8|14
1730399000000|2024-10-31 18:23:20|176517.2|176427.2|176519|176429|176521.9|176431.9|176516.7|176426.7|12
1730399010000|2024-10-31 18:23:30|176517.9|176427.9|176513.5|176423.5|176517.9|176427.9|176510.4|176420.4|5
1730399020000|2024-10-31 18:23:40|176515.9|176425.9|176521.2|176431.2|176522|176432|176515.9|176425.9|7
1730399030000|2024-10-31 18:23:50|176521|176431|176520.9|176430.9|176521|176431|176520.3|176430.3|4
1730399040000|2024-10-31 18:24:00|176520.5|176430.5|176518.9|176428.9|176520.9|176430.9|176515|176425|12
1730399050000|2024-10-31 18:24:10|176517.2|176427.2|176513.5|176423.5|176517.2|176427.2|176512.9|176422.9|5
1730399060000|2024-10-31 18:24:20|176512.2|176422.2|176504.5|176414.5|176512.2|176422.2|176502.5|176412.5|3
1730399070000|2024-10-31 18:24:30|176504.2|176414.2|176500.8|176410.8|176505|176415|176500.8|176410.8|4
1730399080000|2024-10-31 18:24:40|176498.8|176408.8|176492.5|176402.5|176498.8|176408.8|176486.2|176396.2|10
1730399090000|2024-10-31 18:24:50|176484.9|176394.9|176488.9|176398.9|176488.9|176398.9|176482.5|176392.5|8
1730399100000|2024-10-31 18:25:00|176482.8|176392.8|176507.5|176417.5|176507.5|176417.5|176480.3|176390.3|12
1730399110000|2024-10-31 18:25:10|176511.5|176421.5|176519.9|176429.9|176519.9|176429.9|176509.5|176419.5|16
1730399120000|2024-10-31 18:25:20|176517.2|176427.2|176532.3|176442.3|176532.3|176442.3|176517.2|176427.2|14
1730399130000|2024-10-31 18:25:30|176533.9|176443.9|176531.5|176441.5|176533.9|176443.9|176524|176434|21
1730399140000|2024-10-31 18:25:40|176531.2|176441.2|176537|176447|176537|176447|176531|176441|8
1730399150000|2024-10-31 18:25:50|176535|176445|176534|176444|176542.2|176452.2|176531.7|176441.7|15
1730399160000|2024-10-31 18:26:00|176538.5|176448.5|176537.5|176447.5|176540.2|176450.2|176530|176440|8
1730399170000|2024-10-31 18:26:10|176538.2|176448.2|176541.9|176451.9|176543.5|176453.5|176536.2|176446.2|14
1730399180000|2024-10-31 18:26:20|176542.2|176452.2|176550|176460|176550|176460|176538.9|176448.9|20
1730399190000|2024-10-31 18:26:30|176550.8|176460.8|176553.3|176463.3|176563|176473|176550.8|176460.8|24
1730399200000|2024-10-31 18:26:40|176559.4|176469.4|176557.7|176467.7|176561.5|176471.5|176557.5|176467.5|13
1730399210000|2024-10-31 18:26:50|176557.4|176467.4|176552.7|176462.7|176557.4|176467.4|176551|176461|5
1730399220000|2024-10-31 18:27:00|176553.7|176463.7|176558.4|176468.4|176558.4|176468.4|176553.7|176463.7|5
1730399230000|2024-10-31 18:27:10|176564|176474|176562.7|176472.7|176566.7|176476.7|176559|176469|24
1730399240000|2024-10-31 18:27:20|176562.4|176472.4|176563.7|176473.7|176563.7|176473.7|176560.4|176470.4|8
1730399250000|2024-10-31 18:27:30|176566|176476|176563.4|176473.4|176566|176476|176559|176469|7
1730399260000|2024-10-31 18:27:40|176559.7|176469.7|176558.7|176468.7|176561.7|176471.7|176552|176462|9
1730399270000|2024-10-31 18:27:50|176558.5|176468.5|176558.2|176468.2|176558.5|176468.5|176558|176468|3
1730399280000|2024-10-31 18:28:00|176556.5|176466.5|176553.7|176463.7|176556.5|176466.5|176553.7|176463.7|5
1730399290000|2024-10-31 18:28:10|176554.7|176464.7|176555.2|176465.2|176555.2|176465.2|176554.7|176464.7|2
1730399300000|2024-10-31 18:28:20|176556.2|176466.2|176561.4|176471.4|176561.4|176471.4|176556.2|176466.2|2
1730399310000|2024-10-31 18:28:30|176560.4|176470.4|176546.3|176456.3|176560.4|176470.4|176544.3|176454.3|5
1730399320000|2024-10-31 18:28:40|176551.9|176461.9|176545|176455|176551.9|176461.9|176545|176455|2
1730399330000|2024-10-31 18:28:50|176545.3|176455.3|176545.3|176455.3|176545.3|176455.3|176545.3|176455.3|1
1730399340000|2024-10-31 18:29:00|176545.5|176455.5|176544|176454|176556.7|176466.7|176544|176454|18
1730399350000|2024-10-31 18:29:10|176544.5|176454.5|176544.5|176454.5|176544.5|176454.5|176544.5|176454.5|1
1730399360000|2024-10-31 18:29:20|176542.3|176452.3|176540.3|176450.3|176546.3|176456.3|176539.3|176449.3|8
1730399370000|2024-10-31 18:29:30|176541|176451|176501.7|176411.7|176543.5|176453.5|176494.7|176404.7|19
1730399380000|2024-10-31 18:29:40|176497.3|176407.3|176495.8|176405.8|176497.5|176407.5|176495.8|176405.8|10
1730399390000|2024-10-31 18:29:50|176495.9|176405.9|176494.8|176404.8|176497.3|176407.3|176492.8|176402.8|10
1730399400000|2024-10-31 18:30:00|176494.7|176404.7|176485.8|176395.8|176494.7|176404.7|176483.5|176393.5|15
1730399410000|2024-10-31 18:30:10|176486.5|176396.5|176488.2|176398.2|176491.5|176401.5|176483.2|176393.2|9
1730399420000|2024-10-31 18:30:20|176489.2|176399.2|176478.5|176388.5|176491.2|176401.2|176478.5|176388.5|12
1730399430000|2024-10-31 18:30:30|176480.8|176390.8|176483.9|176393.9|176486.9|176396.9|176478|176388|14
1730399440000|2024-10-31 18:30:40|176484.5|176394.5|176492.5|176402.5|176492.5|176402.5|176483.9|176393.9|8
1730399450000|2024-10-31 18:30:50|176492.2|176402.2|176490.2|176400.2|176492.2|176402.2|176486.8|176396.8|11
1730399460000|2024-10-31 18:31:00|176490.5|176400.5|176492.9|176402.9|176499|176409|176489.2|176399.2|19
1730399470000|2024-10-31 18:31:10|176498.8|176408.8|176499.5|176409.5|176499.5|176409.5|176496.2|176406.2|3
1730399480000|2024-10-31 18:31:20|176497.9|176407.9|176494|176404|176502.2|176412.2|176494|176404|14
1730399490000|2024-10-31 18:31:30|176493.7|176403.7|176499.4|176409.4|176504.3|176414.3|176493.7|176403.7|7
1730399500000|2024-10-31 18:31:40|176494.7|176404.7|176502.4|176412.4|176503.4|176413.4|176493.7|176403.7|13
1730399510000|2024-10-31 18:31:50|176502.9|176412.9|176504|176414|176508.5|176418.5|176502.3|176412.3|13
1730399520000|2024-10-31 18:32:00|176506.3|176416.3|176528.2|176438.2|176528.2|176438.2|176506.3|176416.3|14
1730399530000|2024-10-31 18:32:10|176525.9|176435.9|176521.2|176431.2|176526|176436|176518.2|176428.2|10
1730399540000|2024-10-31 18:32:20|176521.4|176431.4|176522.5|176432.5|176522.5|176432.5|176521.2|176431.2|9
1730399550000|2024-10-31 18:32:30|176521.5|176431.5|176517.4|176427.4|176521.8|176431.8|176516.8|176426.8|6
1730399560000|2024-10-31 18:32:40|176516.7|176426.7|176520.4|176430.4|176520.7|176430.7|176516.7|176426.7|9
1730399570000|2024-10-31 18:32:50|176520.2|176430.2|176522.7|176432.7|176522.7|176432.7|176519.4|176429.4|8
1730399580000|2024-10-31 18:33:00|176519.4|176429.4|176519.8|176429.8|176520.7|176430.7|176519.4|176429.4|4
1730399590000|2024-10-31 18:33:10|176519.4|176429.4|176518.4|176428.4|176519.4|176429.4|176512|176422|6
1730399600000|2024-10-31 18:33:20|176515|176425|176460.4|176370.4|176515|176425|176460.4|176370.4|25
1730399610000|2024-10-31 18:33:30|176479.2|176389.2|176490.4|176400.4|176492.5|176402.5|176472.3|176382.3|26
1730399620000|2024-10-31 18:33:40|176490.7|176400.7|176484.5|176394.5|176490.7|176400.7|176481.5|176391.5|12
1730399630000|2024-10-31 18:33:50|176484.8|176394.8|176491.3|176401.3|176492.2|176402.2|176484.8|176394.8|6
1730399640000|2024-10-31 18:34:00|176492.7|176402.7|176499.5|176409.5|176499.5|176409.5|176490.9|176400.9|5
1730399650000|2024-10-31 18:34:10|176498.9|176408.9|176500.2|176410.2|176500.9|176410.9|176498.9|176408.9|8
1730399660000|2024-10-31 18:34:20|176500.9|176410.9|176507.5|176417.5|176507.5|176417.5|176500.9|176410.9|10
1730399670000|2024-10-31 18:34:30|176513.8|176423.8|176518|176428|176525.5|176435.5|176513.8|176423.8|16
1730399680000|2024-10-31 18:34:40|176519.4|176429.4|176514|176424|176519.4|176429.4|176513.4|176423.4|10
1730399690000|2024-10-31 18:34:50|176513.7|176423.7|176501.7|176411.7|176514|176424|176501.4|176411.4|10
1730399700000|2024-10-31 18:35:00|176502.5|176412.5|176502.4|176412.4|176505|176415|176502.2|176412.2|6
1730399710000|2024-10-31 18:35:10|176501.5|176411.5|176501.2|176411.2|176502.4|176412.4|176501.2|176411.2|9
1730399720000|2024-10-31 18:35:20|176502|176412|176503.2|176413.2|176503.2|176413.2|176501.5|176411.5|3
1730399730000|2024-10-31 18:35:30|176502.4|176412.4|176539.7|176449.7|176550.5|176460.5|176502.4|176412.4|21
1730399740000|2024-10-31 18:35:40|176539.8|176449.8|176552.9|176462.9|176552.9|176462.9|176538.5|176448.5|19
1730399750000|2024-10-31 18:35:50|176552.8|176462.8|176555.5|176465.5|176562.9|176472.9|176552.8|176462.8|11
1730399760000|2024-10-31 18:36:00|176555.8|176465.8|176552|176462|176560.4|176470.4|176550.8|176460.8|9
1730399770000|2024-10-31 18:36:10|176549|176459|176547.3|176457.3|176549|176459|176546.8|176456.8|5
1730399780000|2024-10-31 18:36:20|176544.8|176454.8|176536.5|176446.5|176544.8|176454.8|176536.5|176446.5|7
1730399790000|2024-10-31 18:36:30|176537.2|176447.2|176544.8|176454.8|176544.8|176454.8|176537.2|176447.2|7
1730399800000|2024-10-31 18:36:40|176577.3|176487.3|176581.5|176491.5|176592|176502|176577.3|176487.3|19
1730399810000|2024-10-31 18:36:50|176581.8|176491.8|176596|176506|176599.5|176509.5|176581.8|176491.8|17
1730399820000|2024-10-31 18:37:00|176595.5|176505.5|176604|176514|176604|176514|176588.5|176498.5|16
1730399830000|2024-10-31 18:37:10|176604.8|176514.8|176589.5|176499.5|176604.8|176514.8|176589.5|176499.5|17
1730399840000|2024-10-31 18:37:20|176589.8|176499.8|176580.8|176490.8|176591.8|176501.8|176580.5|176490.5|12
1730399850000|2024-10-31 18:37:30|176579.8|176489.8|176578.5|176488.5|176583.2|176493.2|176564|176474|19
1730399860000|2024-10-31 18:37:40|176580.5|176490.5|176580.8|176490.8|176582.3|176492.3|176579|176489|8
1730399870000|2024-10-31 18:37:50|176580|176490|176581.5|176491.5|176581.5|176491.5|176575.8|176485.8|11
1730399880000|2024-10-31 18:38:00|176579.8|176489.8|176579.5|176489.5|176579.8|176489.8|176576.3|176486.3|12
1730399890000|2024-10-31 18:38:10|176580.3|176490.3|176570.5|176480.5|176583.3|176493.3|176569.3|176479.3|15
1730399900000|2024-10-31 18:38:20|176571.8|176481.8|176559|176469|176572.3|176482.3|176549.5|176459.5|13
1730399910000|2024-10-31 18:38:30|176562|176472|176551.3|176461.3|176562.8|176472.8|176550|176460|11
1730399920000|2024-10-31 18:38:40|176548.3|176458.3|176550.5|176460.5|176550.8|176460.8|176547.8|176457.8|13
1730399930000|2024-10-31 18:38:50|176550|176460|176555.8|176465.8|176557.3|176467.3|176550|176460|11
1730399940000|2024-10-31 18:39:00|176555.3|176465.3|176553.8|176463.8|176564.8|176474.8|176547.5|176457.5|24
1730399950000|2024-10-31 18:39:10|176552|176462|176555.3|176465.3|176557.5|176467.5|176547.8|176457.8|14
1730399960000|2024-10-31 18:39:20|176552.3|176462.3|176558.5|176468.5|176558.5|176468.5|176549.3|176459.3|11
1730399970000|2024-10-31 18:39:30|176560.5|176470.5|176559.8|176469.8|176566.8|176476.8|176554|176464|16
1730399980000|2024-10-31 18:39:40|176563|176473|176558.8|176468.8|176566|176476|176555.3|176465.3|12
1730399990000|2024-10-31 18:39:50|176556.8|176466.8|176560.3|176470.3|176560.3|176470.3|176552|176462|18
1730400000000|2024-10-31 18:40:00|176560|176470|176559.5|176469.5|176563|176473|176548.5|176458.5|20
1730400010000|2024-10-31 18:40:10|176562.3|176472.3|176558.3|176468.3|176562.5|176472.5|176555.8|176465.8|22
1730400020000|2024-10-31 18:40:20|176565|176475|176566|176476|176566|176476|176557.5|176467.5|13
1730400030000|2024-10-31 18:40:30|176568.3|176478.3|176567.5|176477.5|176571.8|176481.8|176564.8|176474.8|15
1730400040000|2024-10-31 18:40:40|176567.3|176477.3|176559.8|176469.8|176570.8|176480.8|176554.3|176464.3|11
1730400050000|2024-10-31 18:40:50|176561.5|176471.5|176568.8|176478.8|176568.8|176478.8|176553.5|176463.5|16
1730400060000|2024-10-31 18:41:00|176567.8|176477.8|176562.8|176472.8|176569.3|176479.3|176560.5|176470.5|20
1730400070000|2024-10-31 18:41:10|176563.5|176473.5|176567|176477|176570.3|176480.3|176563|176473|14
1730400080000|2024-10-31 18:41:20|176566|176476|176560.8|176470.8|176566|176476|176552.8|176462.8|11
1730400090000|2024-10-31 18:41:30|176566|176476|176570.8|176480.8|176574.8|176484.8|176566|176476|8
1730400100000|2024-10-31 18:41:40|176573.5|176483.5|176576|176486|176579|176489|176573.5|176483.5|9
1730400110000|2024-10-31 18:41:50|176579|176489|176578.7|176488.7|176582|176492|176578.5|176488.5|7
1730400120000|2024-10-31 18:42:00|176572.3|176482.3|176584.3|176494.3|176584.8|176494.8|176572.3|176482.3|16
1730400130000|2024-10-31 18:42:10|176586.3|176496.3|176591.3|176501.3|176592.3|176502.3|176584.3|176494.3|18
1730400140000|2024-10-31 18:42:20|176585.3|176495.3|176588.8|176498.8|176601.3|176511.3|176585.3|176495.3|14
1730400150000|2024-10-31 18:42:30|176595.3|176505.3|176592|176502|176601|176511|176588.5|176498.5|16
1730400160000|2024-10-31 18:42:40|176595.5|176505.5|176590.5|176500.5|176595.5|176505.5|176588.8|176498.8|12
1730400170000|2024-10-31 18:42:50|176589.5|176499.5|176597|176507|176597|176507|176588.5|176498.5|11
1730400180000|2024-10-31 18:43:00|176593.8|176503.8|176588|176498|176594.3|176504.3|176587.8|176497.8|14
1730400190000|2024-10-31 18:43:10|176589.8|176499.8|176590.8|176500.8|176591.8|176501.8|176585.3|176495.3|10
1730400200000|2024-10-31 18:43:20|176592.3|176502.3|176588.8|176498.8|176594.3|176504.3|176587|176497|14
1730400210000|2024-10-31 18:43:30|176588.5|176498.5|176582|176492|176588.5|176498.5|176581|176491|4
1730400220000|2024-10-31 18:43:40|176586.8|176496.8|176589.8|176499.8|176590.8|176500.8|176586.3|176496.3|8
1730400230000|2024-10-31 18:43:50|176589.3|176499.3|176581.8|176491.8|176589.3|176499.3|176581.8|176491.8|5
1730400240000|2024-10-31 18:44:00|176580.8|176490.8|176569.5|176479.5|176580.8|176490.8|176569.5|176479.5|7
1730400250000|2024-10-31 18:44:10|176576.3|176486.3|176571|176481|176576.3|176486.3|176571|176481|5
1730400260000|2024-10-31 18:44:20|176561.8|176471.8|176565.8|176475.8|176566.5|176476.5|176561.8|176471.8|6
1730400270000|2024-10-31 18:44:30|176566.3|176476.3|176562.5|176472.5|176566.3|176476.3|176553.5|176463.5|15
1730400280000|2024-10-31 18:44:40|176557.8|176467.8|176557|176467|176561.5|176471.5|176557|176467|4
1730400290000|2024-10-31 18:44:50|176542.5|176452.5|176549.3|176459.3|176552|176462|176542.5|176452.5|8
1730400300000|2024-10-31 18:45:00|176549.8|176459.8|176546.8|176456.8|176557.8|176467.8|176546.8|176456.8|8
1730400310000|2024-10-31 18:45:10|176550.3|176460.3|176548.3|176458.3|176556.8|176466.8|176547.5|176457.5|9
1730400320000|2024-10-31 18:45:20|176546|176456|176539.3|176449.3|176548.3|176458.3|176532.2|176442.2|15
1730400330000|2024-10-31 18:45:30|176534.5|176444.5|176531.8|176441.8|176536|176446|176531.8|176441.8|11
1730400340000|2024-10-31 18:45:40|176532.3|176442.3|176535|176445|176535|176445|176532.3|176442.3|2
1730400350000|2024-10-31 18:45:50|176536|176446|176536|176446|176539.3|176449.3|176535.8|176445.8|5
1730400360000|2024-10-31 18:46:00|176535.7|176445.7|176541.7|176451.7|176541.7|176451.7|176532|176442|9
1730400370000|2024-10-31 18:46:10|176542.2|176452.2|176571.5|176481.5|176571.5|176481.5|176542.2|176452.2|13
1730400380000|2024-10-31 18:46:20|176570|176480|176569.5|176479.5|176572.5|176482.5|176565.5|176475.5|8
1730400390000|2024-10-31 18:46:30|176570|176480|176574.5|176484.5|176574.5|176484.5|176570|176480|5
1730400410000|2024-10-31 18:46:50|176574.7|176484.7|176574.7|176484.7|176574.7|176484.7|176574.7|176484.7|1
1730400420000|2024-10-31 18:47:00|176574.3|176484.3|176577.5|176487.5|176578.3|176488.3|176574.3|176484.3|5
1730400430000|2024-10-31 18:47:10|176576.3|176486.3|176575|176485|176576.3|176486.3|176561.5|176471.5|13
1730400440000|2024-10-31 18:47:20|176574|176484|176572.2|176482.2|176574|176484|176572.2|176482.2|2
1730400450000|2024-10-31 18:47:30|176572.3|176482.3|176572|176482|176574.3|176484.3|176571|176481|8
1730400460000|2024-10-31 18:47:40|176572.5|176482.5|176571.5|176481.5|176572.5|176482.5|176571.5|176481.5|2
1730400470000|2024-10-31 18:47:50|176571.2|176481.2|176571.5|176481.5|176576.2|176486.2|176567|176477|9
1730400480000|2024-10-31 18:48:00|176571|176481|176567.5|176477.5|176571|176481|176567.5|176477.5|2
1730400490000|2024-10-31 18:48:10|176568.2|176478.2|176572.2|176482.2|176573.2|176483.2|176568.2|176478.2|5
1730400500000|2024-10-31 18:48:20|176572.5|176482.5|176577.9|176487.9|176577.9|176487.9|176572.5|176482.5|7
1730400510000|2024-10-31 18:48:30|176575.5|176485.5|176575.5|176485.5|176575.5|176485.5|176575.5|176485.5|1
1730400520000|2024-10-31 18:48:40|176573.5|176483.5|176573.5|176483.5|176573.5|176483.5|176573.5|176483.5|1
1730400550000|2024-10-31 18:49:10|176575.5|176485.5|176580.2|176490.2|176580.2|176490.2|176572.5|176482.5|8
1730400560000|2024-10-31 18:49:20|176577.5|176487.5|176586.9|176496.9|176586.9|176496.9|176576.3|176486.3|10
1730400570000|2024-10-31 18:49:30|176586.5|176496.5|176592.4|176502.4|176592.4|176502.4|176585.8|176495.8|14
1730400580000|2024-10-31 18:49:40|176592.7|176502.7|176596|176506|176597.2|176507.2|176592.5|176502.5|13
1730400590000|2024-10-31 18:49:50|176595.3|176505.3|176595.3|176505.3|176595.3|176505.3|176595.3|176505.3|1
1730400600000|2024-10-31 18:50:00|176598.2|176508.2|176590.2|176500.2|176604|176514|176587|176497|19
1730400610000|2024-10-31 18:50:10|176590.4|176500.4|176595.7|176505.7|176600.5|176510.5|176590.4|176500.4|13
1730400620000|2024-10-31 18:50:20|176598.5|176508.5|176601|176511|176601|176511|176592.7|176502.7|21
1730400630000|2024-10-31 18:50:30|176602.3|176512.3|176604.8|176514.8|176605.8|176515.8|176600.5|176510.5|11
1730400640000|2024-10-31 18:50:40|176605.5|176515.5|176605.8|176515.8|176622.2|176532.2|176601.8|176511.8|18
1730400650000|2024-10-31 18:50:50|176606.3|176516.3|176616|176526|176616|176526|176604.5|176514.5|10
1730400660000|2024-10-31 18:51:00|176617.5|176527.5|176609|176519|176617.5|176527.5|176609|176519|5
1730400670000|2024-10-31 18:51:10|176608.7|176518.7|176612|176522|176617.5|176527.5|176607.5|176517.5|12
1730400680000|2024-10-31 18:51:20|176612.5|176522.5|176609|176519|176614.8|176524.8|176608|176518|8
1730400690000|2024-10-31 18:51:30|176611.3|176521.3|176599|176509|176611.3|176521.3|176598.7|176508.7|14
1730400700000|2024-10-31 18:51:40|176597.2|176507.2|176607|176517|176607|176517|176597.2|176507.2|18
1730400710000|2024-10-31 18:51:50|176606|176516|176552.3|176462.3|176606|176516|176548.7|176458.7|13
1730400720000|2024-10-31 18:52:00|176549.3|176459.3|176533.4|176443.4|176549.3|176459.3|176527.2|176437.2|14
1730400730000|2024-10-31 18:52:10|176532.2|176442.2|176527.8|176437.8|176532.5|176442.5|176523.2|176433.2|20
1730400740000|2024-10-31 18:52:20|176531.5|176441.5|176532.7|176442.7|176535|176445|176526.3|176436.3|17
1730400750000|2024-10-31 18:52:30|176530|176440|176534.9|176444.9|176538.8|176448.8|176529.9|176439.9|13
1730400760000|2024-10-31 18:52:40|176538.5|176448.5|176538.8|176448.8|176545|176455|176530.5|176440.5|13
1730400770000|2024-10-31 18:52:50|176537.8|176447.8|176535|176445|176537.8|176447.8|176527.7|176437.7|12
1730400780000|2024-10-31 18:53:00|176534.7|176444.7|176539|176449|176539|176449|176532.7|176442.7|9
1730400790000|2024-10-31 18:53:10|176538.7|176448.7|176552|176462|176553|176463|176534.2|176444.2|13
1730400800000|2024-10-31 18:53:20|176552.3|176462.3|176552.7|176462.7|176557.8|176467.8|176549.7|176459.7|12
1730400810000|2024-10-31 18:53:30|176551.7|176461.7|176538.7|176448.7|176551.7|176461.7|176538.7|176448.7|8
1730400820000|2024-10-31 18:53:40|176538.5|176448.5|176528|176438|176538.5|176448.5|176528|176438|9
1730400830000|2024-10-31 18:53:50|176527.7|176437.7|176527.4|176437.4|176527.7|176437.7|176523|176433|7
1730400840000|2024-10-31 18:54:00|176528|176438|176525.7|176435.7|176534.7|176444.7|176524|176434|11
1730400850000|2024-10-31 18:54:10|176525.3|176435.3|176525|176435|176525.3|176435.3|176523.3|176433.3|3
1730400860000|2024-10-31 18:54:20|176525.7|176435.7|176545.5|176455.5|176545.5|176455.5|176525.7|176435.7|13
1730400870000|2024-10-31 18:54:30|176546|176456|176543|176453|176549.7|176459.7|176542.3|176452.3|13
1730400880000|2024-10-31 18:54:40|176547.5|176457.5|176539.5|176449.5|176551.5|176461.5|176539.5|176449.5|19
1730400890000|2024-10-31 18:54:50|176536.5|176446.5|176537.2|176447.2|176537.2|176447.2|176535.5|176445.5|3
1730400900000|2024-10-31 18:55:00|176530.8|176440.8|176558.5|176468.5|176558.5|176468.5|176530.8|176440.8|18
1730400910000|2024-10-31 18:55:10|176551.9|176461.9|176556.3|176466.3|176559|176469|176551.9|176461.9|17
1730400920000|2024-10-31 18:55:20|176556.5|176466.5|176541.4|176451.4|176556.5|176466.5|176541.2|176451.2|12
1730400930000|2024-10-31 18:55:30|176543|176453|176554.3|176464.3|176555|176465|176538.2|176448.2|20
1730400940000|2024-10-31 18:55:40|176550|176460|176530.5|176440.5|176550|176460|176530.5|176440.5|18
1730400950000|2024-10-31 18:55:50|176534|176444|176500.2|176410.2|176534|176444|176486.8|176396.8|23
1730400960000|2024-10-31 18:56:00|176500|176410|176506.4|176416.4|176511.9|176421.9|176500|176410|19
1730400970000|2024-10-31 18:56:10|176506.7|176416.7|176501.7|176411.7|176510.3|176420.3|176501|176411|12
1730400980000|2024-10-31 18:56:20|176497.8|176407.8|176500.5|176410.5|176500.9|176410.9|176497.8|176407.8|5
1730400990000|2024-10-31 18:56:30|176498.8|176408.8|176502.5|176412.5|176507.8|176417.8|176498.8|176408.8|13
1730401000000|2024-10-31 18:56:40|176500.5|176410.5|176493.5|176403.5|176500.5|176410.5|176493.5|176403.5|7
1730401010000|2024-10-31 18:56:50|176494|176404|176481.5|176391.5|176497.7|176407.7|176481.4|176391.4|7
1730401020000|2024-10-31 18:57:00|176482|176392|176488.7|176398.7|176488.7|176398.7|176482|176392|15
1730401030000|2024-10-31 18:57:10|176489|176399|176485.7|176395.7|176489|176399|176484|176394|9
1730401040000|2024-10-31 18:57:20|176486.4|176396.4|176492.4|176402.4|176492.4|176402.4|176485.8|176395.8|9
1730401050000|2024-10-31 18:57:30|176493.5|176403.5|176485.3|176395.3|176493.5|176403.5|176484.3|176394.3|12
1730401060000|2024-10-31 18:57:40|176489|176399|176471.3|176381.3|176490.9|176400.9|176469.3|176379.3|11
1730401070000|2024-10-31 18:57:50|176475|176385|176475.5|176385.5|176479.3|176389.3|176473.7|176383.7|5
1730401080000|2024-10-31 18:58:00|176477|176387|176456.9|176366.9|176477|176387|176449.3|176359.3|27
1730401090000|2024-10-31 18:58:10|176462.5|176372.5|176452|176362|176462.7|176372.7|176448|176358|37
1730401100000|2024-10-31 18:58:20|176457.3|176367.3|176456|176366|176459.7|176369.7|176446.3|176356.3|35
1730401110000|2024-10-31 18:58:30|176456.7|176366.7|176464|176374|176464.2|176374.2|176456.7|176366.7|8
1730401120000|2024-10-31 18:58:40|176466.5|176376.5|176460.4|176370.4|176467.3|176377.3|176445.3|176355.3|15
1730401130000|2024-10-31 18:58:50|176450.2|176360.2|176449.9|176359.9|176451.7|176361.7|176449.5|176359.5|8
1730401140000|2024-10-31 18:59:00|176449.3|176359.3|176453.8|176363.8|176453.8|176363.8|176449.3|176359.3|7
1730401150000|2024-10-31 18:59:10|176450.2|176360.2|176464.8|176374.8|176464.8|176374.8|176450.2|176360.2|15
1730401160000|2024-10-31 18:59:20|176461.8|176371.8|176448.7|176358.7|176466.5|176376.5|176448.7|176358.7|16
1730401170000|2024-10-31 18:59:30|176449|176359|176450.5|176360.5|176456.4|176366.4|176449|176359|7
1730401180000|2024-10-31 18:59:40|176450.7|176360.7|176451.7|176361.7|176453.2|176363.2|176450.7|176360.7|11
1730401190000|2024-10-31 18:59:50|176451.2|176361.2|176450.7|176360.7|176453.4|176363.4|176448|176358|14
1730401200000|2024-10-31 19:00:00|176450.5|176360.5|176441.2|176351.2|176450.5|176360.5|176439.2|176349.2|22
1730401210000|2024-10-31 19:00:10|176439.2|176349.2|176425.3|176335.3|176442|176352|176422|176332|9
1730401220000|2024-10-31 19:00:20|176420.5|176330.5|176418.9|176328.9|176433|176343|176405.3|176315.3|27
1730401230000|2024-10-31 19:00:30|176419|176329|176427.3|176337.3|176432.8|176342.8|176416|176326|19
1730401240000|2024-10-31 19:00:40|176427|176337|176417.3|176327.3|176427|176337|176416.5|176326.5|14
1730401250000|2024-10-31 19:00:50|176416.3|176326.3|176425|176335|176425|176335|176412.3|176322.3|17
1730401260000|2024-10-31 19:01:00|176427.7|176337.7|176426.7|176336.7|176429.7|176339.7|176426.4|176336.4|15
1730401270000|2024-10-31 19:01:10|176425|176335|176424.4|176334.4|176439|176349|176421|176331|26
1730401280000|2024-10-31 19:01:20|176427.4|176337.4|176425.2|176335.2|176435|176345|176413.4|176323.4|19
1730401290000|2024-10-31 19:01:30|176424|176334|176425.5|176335.5|176428.7|176338.7|176419.7|176329.7|20
1730401300000|2024-10-31 19:01:40|176422.9|176332.9|176423.5|176333.5|176427.5|176337.5|176420.7|176330.7|14
1730401310000|2024-10-31 19:01:50|176428.7|176338.7|176427.4|176337.4|176431.4|176341.4|176425|176335|20
1730401320000|2024-10-31 19:02:00|176426.7|176336.7|176427|176337|176430.3|176340.3|176423|176333|12
1730401330000|2024-10-31 19:02:10|176426.7|176336.7|176446.5|176356.5|176448.3|176358.3|176425.4|176335.4|17
1730401340000|2024-10-31 19:02:20|176443.3|176353.3|176443.7|176353.7|176445|176355|176431.4|176341.4|25
1730401350000|2024-10-31 19:02:30|176439.5|176349.5|176441.7|176351.7|176445|176355|176436.3|176346.3|29
1730401360000|2024-10-31 19:02:40|176439.3|176349.3|176431.5|176341.5|176447.8|176357.8|176431.4|176341.4|20
1730401370000|2024-10-31 19:02:50|176431|176341|176436|176346|176439.7|176349.7|176431|176341|15
1730401380000|2024-10-31 19:03:00|176437|176347|176445.8|176355.8|176445.8|176355.8|176431.7|176341.7|19
1730401390000|2024-10-31 19:03:10|176442|176352|176431.4|176341.4|176450.5|176360.5|176430.9|176340.9|20
1730401400000|2024-10-31 19:03:20|176433.5|176343.5|176437.4|176347.4|176438|176348|176430|176340|13
1730401410000|2024-10-31 19:03:30|176439.8|176349.8|176435|176345|176439.8|176349.8|176432|176342|14
1730401420000|2024-10-31 19:03:40|176443.3|176353.3|176434.8|176344.8|176443.3|176353.3|176432|176342|12
1730401430000|2024-10-31 19:03:50|176431.2|176341.2|176426.4|176336.4|176438.3|176348.3|176420.3|176330.3|22
1730401440000|2024-10-31 19:04:00|176424|176334|176418.2|176328.2|176424|176334|176417.8|176327.8|7
1730401450000|2024-10-31 19:04:10|176419.8|176329.8|176413.5|176323.5|176419.8|176329.8|176413.5|176323.5|7
1730401460000|2024-10-31 19:04:20|176416.5|176326.5|176409.2|176319.2|176416.5|176326.5|176409.2|176319.2|13
1730401470000|2024-10-31 19:04:30|176408|176318|176406|176316|176409.8|176319.8|176403.4|176313.4|10
1730401480000|2024-10-31 19:04:40|176404|176314|176399|176309|176404|176314|176397.5|176307.5|14
1730401490000|2024-10-31 19:04:50|176398.5|176308.5|176403.5|176313.5|176404|176314|176398.4|176308.4|6
1730401500000|2024-10-31 19:05:00|176402.3|176312.3|176385.3|176295.3|176402.3|176312.3|176380.3|176290.3|16
1730401510000|2024-10-31 19:05:10|176387|176297|176380.8|176290.8|176387.3|176297.3|176378|176288|13
1730401520000|2024-10-31 19:05:20|176381.8|176291.8|176375.3|176285.3|176382|176292|176375.3|176285.3|9
1730401530000|2024-10-31 19:05:30|176376.8|176286.8|176376.2|176286.2|176379.5|176289.5|176374.5|176284.5|11
1730401540000|2024-10-31 19:05:40|176375.5|176285.5|176377|176287|176381|176291|176375.5|176285.5|17
1730401550000|2024-10-31 19:05:50|176376.9|176286.9|176371.3|176281.3|176377.5|176287.5|176370.3|176280.3|18
1730401560000|2024-10-31 19:06:00|176372.3|176282.3|176373|176283|176376.5|176286.5|176369.5|176279.5|17
1730401570000|2024-10-31 19:06:10|176370.2|176280.2|176359.4|176269.4|176370.7|176280.7|176358.4|176268.4|15
1730401580000|2024-10-31 19:06:20|176362.4|176272.4|176361.4|176271.4|176364.7|176274.7|176361.4|176271.4|8
1730401590000|2024-10-31 19:06:30|176363|176273|176365.3|176275.3|176365.3|176275.3|176359|176269|8
1730401600000|2024-10-31 19:06:40|176363.4|176273.4|176359|176269|176369|176279|176359|176269|10
1730401610000|2024-10-31 19:06:50|176359.9|176269.9|176359.9|176269.9|176359.9|176269.9|176359.9|176269.9|1
1730401620000|2024-10-31 19:07:00|176359.4|176269.4|176359|176269|176359.4|176269.4|176352|176262|10
1730401630000|2024-10-31 19:07:10|176359.7|176269.7|176372.8|176282.8|176372.8|176282.8|176359.7|176269.7|6
1730401640000|2024-10-31 19:07:20|176378.8|176288.8|176378|176288|176384.9|176294.9|176376.4|176286.4|10
1730401650000|2024-10-31 19:07:30|176383.8|176293.8|176383.5|176293.5|176387|176297|176381|176291|14
1730401660000|2024-10-31 19:07:40|176383.9|176293.9|176385.5|176295.5|176385.5|176295.5|176383.9|176293.9|3
1730401670000|2024-10-31 19:07:50|176381.3|176291.3|176380.3|176290.3|176385.2|176295.2|176378.2|176288.2|11
1730401680000|2024-10-31 19:08:00|176382|176292|176365.3|176275.3|176382|176292|176365.3|176275.3|15
1730401690000|2024-10-31 19:08:10|176366.9|176276.9|176362|176272|176367.5|176277.5|176361.7|176271.7|13
1730401700000|2024-10-31 19:08:20|176362.3|176272.3|176362.7|176272.7|176363.5|176273.5|176358.5|176268.5|8
1730401710000|2024-10-31 19:08:30|176367.3|176277.3|176346.3|176256.3|176367.5|176277.5|176346.3|176256.3|12
1730401720000|2024-10-31 19:08:40|176348.5|176258.5|176352.4|176262.4|176352.4|176262.4|176340.9|176250.9|13
1730401730000|2024-10-31 19:08:50|176350.4|176260.4|176350.7|176260.7|176352.3|176262.3|176346.8|176256.8|13
1730401750000|2024-10-31 19:09:10|176351|176261|176344.7|176254.7|176360.3|176270.3|176344.7|176254.7|16
1730401760000|2024-10-31 19:09:20|176346.7|176256.7|176345.3|176255.3|176346.7|176256.7|176340|176250|9
1730401770000|2024-10-31 19:09:30|176345|176255|176348.3|176258.3|176348.3|176258.3|176342|176252|7
1730401780000|2024-10-31 19:09:40|176347|176257|176347|176257|176347|176257|176347|176257|1
1730401790000|2024-10-31 19:09:50|176346.5|176256.5|176345.7|176255.7|176346.7|176256.7|176345.2|176255.2|7
1730401800000|2024-10-31 19:10:00|176345.3|176255.3|176344.4|176254.4|176345.3|176255.3|176340.3|176250.3|9
1730401810000|2024-10-31 19:10:10|176343.9|176253.9|176340.5|176250.5|176343.9|176253.9|176338.7|176248.7|8
1730401820000|2024-10-31 19:10:20|176339.5|176249.5|176337.5|176247.5|176340|176250|176337.5|176247.5|3
1730401830000|2024-10-31 19:10:30|176341.5|176251.5|176337.5|176247.5|176341.5|176251.5|176335.4|176245.4|4
1730401840000|2024-10-31 19:10:40|176337.7|176247.7|176353.5|176263.5|176356|176266|176337.7|176247.7|8
1730401850000|2024-10-31 19:10:50|176354.5|176264.5|176364|176274|176371|176281|176354.5|176264.5|11
1730401860000|2024-10-31 19:11:00|176364.7|176274.7|176383.3|176293.3|176385.3|176295.3|176364.7|176274.7|13
1730401870000|2024-10-31 19:11:10|176381.7|176291.7|176382.7|176292.7|176384.7|176294.7|176381.3|176291.3|4
1730401880000|2024-10-31 19:11:20|176394.3|176304.3|176384.5|176294.5|176394.3|176304.3|176384.5|176294.5|13
1730401890000|2024-10-31 19:11:30|176389.8|176299.8|176374|176284|176390.8|176300.8|176374|176284|10
1730401900000|2024-10-31 19:11:40|176373.7|176283.7|176370.7|176280.7|176375.4|176285.4|176368.7|176278.7|11
1730401910000|2024-10-31 19:11:50|176369.4|176279.4|176385.4|176295.4|176385.4|176295.4|176366.9|176276.9|11
1730401920000|2024-10-31 19:12:00|176386.7|176296.7|176384.4|176294.4|176386.7|176296.7|176384.4|176294.4|4
1730401930000|2024-10-31 19:12:10|176384|176294|176377.4|176287.4|176384|176294|176377.4|176287.4|3
1730401940000|2024-10-31 19:12:20|176376.4|176286.4|176383.5|176293.5|176386.4|176296.4|176372.9|176282.9|9
1730401950000|2024-10-31 19:12:30|176379.5|176289.5|176386.8|176296.8|176393.8|176303.8|176379.5|176289.5|7
1730401960000|2024-10-31 19:12:40|176386.4|176296.4|176386.4|176296.4|176386.4|176296.4|176386.4|176296.4|1
1730401970000|2024-10-31 19:12:50|176386|176296|176381.4|176291.4|176386|176296|176381.4|176291.4|2
1730401980000|2024-10-31 19:13:00|176382.8|176292.8|176389.7|176299.7|176400|176310|176382.8|176292.8|7
1730401990000|2024-10-31 19:13:10|176396.8|176306.8|176411|176321|176411.4|176321.4|176390|176300|9
1730402000000|2024-10-31 19:13:20|176408.5|176318.5|176407|176317|176413.2|176323.2|176407|176317|12
1730402010000|2024-10-31 19:13:30|176410.5|176320.5|176410.3|176320.3|176410.5|176320.5|176407.2|176317.2|6
1730402020000|2024-10-31 19:13:40|176410.5|176320.5|176415.9|176325.9|176423.9|176333.9|176410.5|176320.5|14
1730402030000|2024-10-31 19:13:50|176418.5|176328.5|176418.7|176328.7|176422.5|176332.5|176418|176328|6
1730402040000|2024-10-31 19:14:00|176418.4|176328.4|176412.4|176322.4|176418.4|176328.4|176411.7|176321.7|6
1730402050000|2024-10-31 19:14:10|176407|176317|176414|176324|176415|176325|176405.7|176315.7|9
1730402060000|2024-10-31 19:14:20|176411.7|176321.7|176415.7|176325.7|176415.7|176325.7|176411.7|176321.7|3
1730402070000|2024-10-31 19:14:30|176413|176323|176407.2|176317.2|176413.7|176323.7|176405.4|176315.4|11
1730402080000|2024-10-31 19:14:40|176407|176317|176400.2|176310.2|176407|176317|176399.7|176309.7|7
1730402090000|2024-10-31 19:14:50|176400|176310|176385|176295|176400|176310|176382.2|176292.2|10
1730402100000|2024-10-31 19:15:00|176384.9|176294.9|176383.7|176293.7|176384.9|176294.9|176378.8|176288.8|10
1730402110000|2024-10-31 19:15:10|176386|176296|176387.5|176297.5|176395.4|176305.4|176385.5|176295.5|16
1730402120000|2024-10-31 19:15:20|176387.9|176297.9|176414.5|176324.5|176414.5|176324.5|176385.5|176295.5|25
1730402130000|2024-10-31 19:15:30|176411.2|176321.2|176415.2|176325.2|176422.2|176332.2|176411.2|176321.2|22
1730402140000|2024-10-31 19:15:40|176415.4|176325.4|176424.4|176334.4|176424.7|176334.7|176415.4|176325.4|13
1730402150000|2024-10-31 19:15:50|176424.7|176334.7|176424.9|176334.9|176431|176341|176423|176333|11
1730402160000|2024-10-31 19:16:00|176425|176335|176425.9|176335.9|176431|176341|176424.9|176334.9|21
1730402170000|2024-10-31 19:16:10|176425.7|176335.7|176435.2|176345.2|176435.2|176345.2|176423.7|176333.7|11
1730402180000|2024-10-31 19:16:20|176431.9|176341.9|176435.4|176345.4|176436.3|176346.3|176430.2|176340.2|13
1730402190000|2024-10-31 19:16:30|176435.9|176345.9|176429.2|176339.2|176435.9|176345.9|176429.2|176339.2|9
1730402200000|2024-10-31 19:16:40|176427.2|176337.2|176435.7|176345.7|176436.7|176346.7|176427.2|176337.2|9
1730402210000|2024-10-31 19:16:50|176435.9|176345.9|176434.5|176344.5|176435.9|176345.9|176431.8|176341.8|4
1730402220000|2024-10-31 19:17:00|176438|176348|176428.3|176338.3|176438.5|176348.5|176428.3|176338.3|15
1730402230000|2024-10-31 19:17:10|176428|176338|176365.7|176275.7|176428|176338|176365.7|176275.7|17
1730402240000|2024-10-31 19:17:20|176364|176274|176365.4|176275.4|176367.7|176277.7|176364|176274|10
1730402250000|2024-10-31 19:17:30|176365|176275|176363.7|176273.7|176365|176275|176360.7|176270.7|10
1730402260000|2024-10-31 19:17:40|176358|176268|176356|176266|176359.8|176269.8|176356|176266|8
1730402270000|2024-10-31 19:17:50|176357.3|176267.3|176354.8|176264.8|176357.3|176267.3|176352|176262|4
1730402280000|2024-10-31 19:18:00|176355.3|176265.3|176361.4|176271.4|176363.8|176273.8|176355.3|176265.3|6
1730402290000|2024-10-31 19:18:10|176361.5|176271.5|176379.2|176289.2|176379.2|176289.2|176361.4|176271.4|9
1730402300000|2024-10-31 19:18:20|176379.7|176289.7|176379|176289|176380.5|176290.5|176378.3|176288.3|6
1730402310000|2024-10-31 19:18:30|176379.4|176289.4|176372.8|176282.8|176379.9|176289.9|176370|176280|11
1730402320000|2024-10-31 19:18:40|176370|176280|176358.8|176268.8|176372.3|176282.3|176358.8|176268.8|8
1730402330000|2024-10-31 19:18:50|176359.7|176269.7|176357.2|176267.2|176359.7|176269.7|176356|176266|4
1730402340000|2024-10-31 19:19:00|176358|176268|176366.7|176276.7|176366.7|176276.7|176358|176268|12
1730402350000|2024-10-31 19:19:10|176377|176287|176382.9|176292.9|176384.8|176294.8|176376.9|176286.9|11
1730402360000|2024-10-31 19:19:20|176383.8|176293.8|176384.8|176294.8|176384.8|176294.8|176383.8|176293.8|5
1730402370000|2024-10-31 19:19:30|176383.8|176293.8|176372.3|176282.3|176383.8|176293.8|176367.7|176277.7|15
1730402380000|2024-10-31 19:19:40|176374|176284|176362.8|176272.8|176374|176284|176362.5|176272.5|12
1730402390000|2024-10-31 19:19:50|176362.5|176272.5|176362|176272|176362.5|176272.5|176362|176272|2
1730402400000|2024-10-31 19:20:00|176361.8|176271.8|176357|176267|176364.5|176274.5|176356.7|176266.7|21
1730402410000|2024-10-31 19:20:10|176359.4|176269.4|176356.2|176266.2|176360.3|176270.3|176353|176263|17
1730402420000|2024-10-31 19:20:20|176356|176266|176356.8|176266.8|176356.8|176266.8|176354.4|176264.4|9
1730402430000|2024-10-31 19:20:30|176357|176267|176374.2|176284.2|176374.2|176284.2|176357|176267|20
1730402440000|2024-10-31 19:20:40|176373.5|176283.5|176375.8|176285.8|176379.3|176289.3|176370.5|176280.5|19
1730402450000|2024-10-31 19:20:50|176376.3|176286.3|176369.3|176279.3|176376.3|176286.3|176366|176276|24
1730402460000|2024-10-31 19:21:00|176370.5|176280.5|176369.5|176279.5|176373.5|176283.5|176363.3|176273.3|25
1730402470000|2024-10-31 19:21:10|176366.8|176276.8|176373|176283|176373.8|176283.8|176366.8|176276.8|10
1730402480000|2024-10-31 19:21:20|176374|176284|176373.3|176283.3|176374|176284|176365.8|176275.8|24
1730402490000|2024-10-31 19:21:30|176370.5|176280.5|176362.5|176272.5|176377.3|176287.3|176362.5|176272.5|23
1730402500000|2024-10-31 19:21:40|176366.5|176276.5|176379.5|176289.5|176379.5|176289.5|176366.5|176276.5|10
1730402510000|2024-10-31 19:21:50|176378.5|176288.5|176378.3|176288.3|176382.8|176292.8|176376.5|176286.5|17
1730402520000|2024-10-31 19:22:00|176378.8|176288.8|176386.4|176296.4|176400.8|176310.8|176378.8|176288.8|17
1730402530000|2024-10-31 19:22:10|176392.5|176302.5|176397|176307|176401|176311|176392.2|176302.2|13
1730402540000|2024-10-31 19:22:20|176388.2|176298.2|176386.7|176296.7|176396|176306|176386.7|176296.7|8
1730402550000|2024-10-31 19:22:30|176389.7|176299.7|176375.8|176285.8|176389.7|176299.7|176375.8|176285.8|11
1730402560000|2024-10-31 19:22:40|176378|176288|176365|176275|176378|176288|176365|176275|14
1730402570000|2024-10-31 19:22:50|176364.3|176274.3|176358.3|176268.3|176367.3|176277.3|176354.5|176264.5|19
1730402580000|2024-10-31 19:23:00|176356.7|176266.7|176361.7|176271.7|176361.7|176271.7|176354.2|176264.2|13
1730402590000|2024-10-31 19:23:10|176362|176272|176360.3|176270.3|176362|176272|176357.5|176267.5|15
1730402600000|2024-10-31 19:23:20|176359.5|176269.5|176356|176266|176360.2|176270.2|176356|176266|13
1730402610000|2024-10-31 19:23:30|176356.4|176266.4|176361.9|176271.9|176365.9|176275.9|176356.4|176266.4|13
1730402620000|2024-10-31 19:23:40|176360.9|176270.9|176360.7|176270.7|176363.5|176273.5|176359.4|176269.4|14
1730402630000|2024-10-31 19:23:50|176358.7|176268.7|176356.4|176266.4|176358.7|176268.7|176354.2|176264.2|9
1730402640000|2024-10-31 19:24:00|176356.2|176266.2|176352.7|176262.7|176356.2|176266.2|176350.5|176260.5|5
1730402650000|2024-10-31 19:24:10|176357|176267|176362.2|176272.2|176362.4|176272.4|176352.7|176262.7|9
1730402660000|2024-10-31 19:24:20|176361|176271|176353.9|176263.9|176361|176271|176353.9|176263.9|6
1730402670000|2024-10-31 19:24:30|176354.2|176264.2|176355.2|176265.2|176358.4|176268.4|176354.2|176264.2|10
1730402680000|2024-10-31 19:24:40|176358.2|176268.2|176365.4|176275.4|176366.4|176276.4|176355.8|176265.8|11
1730402690000|2024-10-31 19:24:50|176365.8|176275.8|176373.5|176283.5|176373.5|176283.5|176361.9|176271.9|8
1730402700000|2024-10-31 19:25:00|176379|176289|176369.4|176279.4|176379.8|176289.8|176366.7|176276.7|15
1730402710000|2024-10-31 19:25:10|176376|176286|176357.2|176267.2|176377.5|176287.5|176356.7|176266.7|14
1730402720000|2024-10-31 19:25:20|176357|176267|176363.5|176273.5|176363.7|176273.7|176356.9|176266.9|11
1730402730000|2024-10-31 19:25:30|176363.7|176273.7|176356.5|176266.5|176374|176284|176355.4|176265.4|13
1730402740000|2024-10-31 19:25:40|176357|176267|176356.8|176266.8|176357.8|176267.8|176356.2|176266.2|9
1730402750000|2024-10-31 19:25:50|176356.5|176266.5|176361|176271|176361|176271|176350.7|176260.7|10
1730402760000|2024-10-31 19:26:00|176361.4|176271.4|176371.4|176281.4|176384|176294|176361.4|176271.4|15
1730402770000|2024-10-31 19:26:10|176371|176281|176357.7|176267.7|176371|176281|176357.7|176267.7|6
1730402780000|2024-10-31 19:26:20|176357.4|176267.4|176360.3|176270.3|176365.7|176275.7|176357.4|176267.4|11
1730402790000|2024-10-31 19:26:30|176358.7|176268.7|176341|176251|176358.7|176268.7|176340.9|176250.9|14
1730402800000|2024-10-31 19:26:40|176338.7|176248.7|176346.3|176256.3|176346.3|176256.3|176338.7|176248.7|5
1730402810000|2024-10-31 19:26:50|176346.5|176256.5|176357.2|176267.2|176357.2|176267.2|176342.7|176252.7|9
1730402820000|2024-10-31 19:27:00|176357.5|176267.5|176365.7|176275.7|176375|176285|176357.5|176267.5|17
1730402830000|2024-10-31 19:27:10|176363.4|176273.4|176338.5|176248.5|176371.2|176281.2|176338.5|176248.5|17
1730402840000|2024-10-31 19:27:20|176342.5|176252.5|176343.8|176253.8|176346.7|176256.7|176331.2|176241.2|13
1730402850000|2024-10-31 19:27:30|176344.2|176254.2|176340|176250|176346.4|176256.4|176338.2|176248.2|12
1730402860000|2024-10-31 19:27:40|176337.9|176247.9|176338|176248|176338|176248|176337.5|176247.5|5
1730402870000|2024-10-31 19:27:50|176338.3|176248.3|176342|176252|176346.7|176256.7|176338.3|176248.3|10
1730402880000|2024-10-31 19:28:00|176345.4|176255.4|176350.2|176260.2|176351.4|176261.4|176345.4|176255.4|6
1730402890000|2024-10-31 19:28:10|176353|176263|176358|176268|176360.4|176270.4|176353|176263|13
1730402900000|2024-10-31 19:28:20|176358.5|176268.5|176365.3|176275.3|176366.5|176276.5|176358.5|176268.5|9
1730402910000|2024-10-31 19:28:30|176363|176273|176353.7|176263.7|176363|176273|176351|176261|12
1730402920000|2024-10-31 19:28:40|176355.3|176265.3|176358.4|176268.4|176358.7|176268.7|176355.3|176265.3|4
1730402930000|2024-10-31 19:28:50|176357.4|176267.4|176360.9|176270.9|176361.4|176271.4|176354.4|176264.4|8
1730402940000|2024-10-31 19:29:00|176358.2|176268.2|176358|176268|176358.4|176268.4|176356|176266|9
1730402950000|2024-10-31 19:29:10|176358.2|176268.2|176357|176267|176362.9|176272.9|176357|176267|8
1730402960000|2024-10-31 19:29:20|176357.4|176267.4|176353.7|176263.7|176359.5|176269.5|176351.5|176261.5|9
1730402970000|2024-10-31 19:29:30|176353.5|176263.5|176353.4|176263.4|176353.5|176263.5|176351|176261|6
1730402980000|2024-10-31 19:29:40|176349.7|176259.7|176351.2|176261.2|176351.2|176261.2|176349.7|176259.7|2
1730402990000|2024-10-31 19:29:50|176351.4|176261.4|176344.5|176254.5|176351.4|176261.4|176344.5|176254.5|4
1730403000000|2024-10-31 19:30:00|176342.7|176252.7|176332|176242|176342.7|176252.7|176328|176238|14
1730403010000|2024-10-31 19:30:10|176337.3|176247.3|176340.7|176250.7|176341.4|176251.4|176337.3|176247.3|7
1730403020000|2024-10-31 19:30:20|176337.7|176247.7|176288.2|176198.2|176337.7|176247.7|176269.4|176179.4|20
1730403030000|2024-10-31 19:30:30|176292.9|176202.9|176302.9|176212.9|176306.2|176216.2|176292.7|176202.7|24
1730403040000|2024-10-31 19:30:40|176301.5|176211.5|176284.7|176194.7|176301.5|176211.5|176283.8|176193.8|17
1730403050000|2024-10-31 19:30:50|176284|176194|176297.3|176207.3|176304.3|176214.3|176284|176194|19
1730403060000|2024-10-31 19:31:00|176297.2|176207.2|176304.2|176214.2|176307|176217|176297.2|176207.2|16
1730403070000|2024-10-31 19:31:10|176310.9|176220.9|176308.2|176218.2|176310.9|176220.9|176306.2|176216.2|10
1730403080000|2024-10-31 19:31:20|176308.4|176218.4|176310.5|176220.5|176314.4|176224.4|176308.4|176218.4|13
1730403090000|2024-10-31 19:31:30|176314.4|176224.4|176312.4|176222.4|176318|176228|176310.9|176220.9|13
1730403100000|2024-10-31 19:31:40|176327.7|176237.7|176334|176244|176343.7|176253.7|176319.3|176229.3|23
1730403110000|2024-10-31 19:31:50|176332.7|176242.7|176308.8|176218.8|176332.7|176242.7|176306.9|176216.9|18
1730403120000|2024-10-31 19:32:00|176308.9|176218.9|176308.4|176218.4|176314|176224|176306.8|176216.8|15
1730403130000|2024-10-31 19:32:10|176308.2|176218.2|176313.2|176223.2|176313.2|176223.2|176305.4|176215.4|11
1730403140000|2024-10-31 19:32:20|176312.9|176222.9|176311.7|176221.7|176314.7|176224.7|176306.5|176216.5|16
1730403150000|2024-10-31 19:32:30|176307.7|176217.7|176305.4|176215.4|176310.4|176220.4|176301.7|176211.7|13
1730403160000|2024-10-31 19:32:40|176309.7|176219.7|176313.2|176223.2|176313.2|176223.2|176305.2|176215.2|9
1730403170000|2024-10-31 19:32:50|176313.7|176223.7|176309.2|176219.2|176313.7|176223.7|176305.5|176215.5|14
1730403180000|2024-10-31 19:33:00|176314.5|176224.5|176307.2|176217.2|176315.5|176225.5|176305.2|176215.2|20
1730403190000|2024-10-31 19:33:10|176308.2|176218.2|176305|176215|176324.2|176234.2|176304.8|176214.8|25
1730403200000|2024-10-31 19:33:20|176310.4|176220.4|176311|176221|176314|176224|176305.2|176215.2|15
1730403210000|2024-10-31 19:33:30|176310|176220|176310.7|176220.7|176313.7|176223.7|176308|176218|12
1730403220000|2024-10-31 19:33:40|176310.5|176220.5|176322.8|176232.8|176322.8|176232.8|176310.5|176220.5|6
1730403230000|2024-10-31 19:33:50|176316.5|176226.5|176313.5|176223.5|176323|176233|176313.5|176223.5|11
1730403240000|2024-10-31 19:34:00|176323.3|176233.3|176316.7|176226.7|176327.8|176237.8|176314.4|176224.4|15
1730403250000|2024-10-31 19:34:10|176315.4|176225.4|176313.8|176223.8|176318.3|176228.3|176310|176220|23
1730403260000|2024-10-31 19:34:20|176311.5|176221.5|176307.5|176217.5|176316.4|176226.4|176307.5|176217.5|17
1730403270000|2024-10-31 19:34:30|176309.5|176219.5|176305.7|176215.7|176314.7|176224.7|176304.7|176214.7|18
1730403280000|2024-10-31 19:34:40|176308.3|176218.3|176367.3|176277.3|176376|176286|176302.5|176212.5|15
1730403290000|2024-10-31 19:34:50|176367.9|176277.9|176385.9|176295.9|176387.5|176297.5|176367.9|176277.9|8
1730403300000|2024-10-31 19:35:00|176388.5|176298.5|176393.4|176303.4|176401|176311|176388.5|176298.5|12
1730403310000|2024-10-31 19:35:10|176392.4|176302.4|176386|176296|176392.4|176302.4|176381|176291|12
1730403320000|2024-10-31 19:35:20|176380.5|176290.5|176376|176286|176380.5|176290.5|176376|176286|6
1730403330000|2024-10-31 19:35:30|176382.3|176292.3|176377.3|176287.3|176383.5|176293.5|176376|176286|4
1730403340000|2024-10-31 19:35:40|176390.5|176300.5|176411.4|176321.4|176411.9|176321.9|176380.2|176290.2|17
1730403350000|2024-10-31 19:35:50|176411|176321|176418.5|176328.5|176422.4|176332.4|176408.8|176318.8|21
1730403360000|2024-10-31 19:36:00|176418.3|176328.3|176435|176345|176440.8|176350.8|176418.3|176328.3|18
1730403370000|2024-10-31 19:36:10|176435.3|176345.3|176437.3|176347.3|176439.5|176349.5|176431.8|176341.8|18
1730403380000|2024-10-31 19:36:20|176439.3|176349.3|176443.8|176353.8|176443.8|176353.8|176434|176344|11
1730403390000|2024-10-31 19:36:30|176439.5|176349.5|176439.5|176349.5|176439.8|176349.8|176432.2|176342.2|9
1730403400000|2024-10-31 19:36:40|176436|176346|176435.8|176345.8|176441.3|176351.3|176435.8|176345.8|5
1730403410000|2024-10-31 19:36:50|176440.8|176350.8|176440.8|176350.8|176444.3|176354.3|176440.8|176350.8|8
1730403420000|2024-10-31 19:37:00|176443.5|176353.5|176440.8|176350.8|176443.5|176353.5|176440.8|176350.8|2
1730403430000|2024-10-31 19:37:10|176439|176349|176434.5|176344.5|176439|176349|176427.3|176337.3|10
1730403440000|2024-10-31 19:37:20|176434.8|176344.8|176429.5|176339.5|176437|176347|176429.5|176339.5|12
1730403450000|2024-10-31 19:37:30|176429|176339|176440.2|176350.2|176440.2|176350.2|176429|176339|11
1730403460000|2024-10-31 19:37:40|176432.3|176342.3|176446.5|176356.5|176446.5|176356.5|176432.3|176342.3|8
1730403470000|2024-10-31 19:37:50|176447|176357|176447.3|176357.3|176447.3|176357.3|176444.3|176354.3|6
1730403480000|2024-10-31 19:38:00|176446.5|176356.5|176449.5|176359.5|176466.9|176376.9|176428.5|176338.5|13
1730403490000|2024-10-31 19:38:10|176442.5|176352.5|176431.2|176341.2|176442.5|176352.5|176426.5|176336.5|14
1730403500000|2024-10-31 19:38:20|176434.2|176344.2|176436.8|176346.8|176440.5|176350.5|176430.7|176340.7|11
1730403510000|2024-10-31 19:38:30|176437.2|176347.2|176436.9|176346.9|176441.2|176351.2|176436.9|176346.9|9
1730403520000|2024-10-31 19:38:40|176435.9|176345.9|176437.9|176347.9|176444.2|176354.2|176435|176345|12
1730403530000|2024-10-31 19:38:50|176441.8|176351.8|176444.5|176354.5|176444.5|176354.5|176434.5|176344.5|19
1730403540000|2024-10-31 19:39:00|176446.2|176356.2|176435.4|176345.4|176446.2|176356.2|176432.5|176342.5|13
1730403550000|2024-10-31 19:39:10|176430.5|176340.5|176432.4|176342.4|176432.4|176342.4|176422|176332|15
1730403560000|2024-10-31 19:39:20|176426.7|176336.7|176431.2|176341.2|176431.4|176341.4|176426.7|176336.7|5
1730403570000|2024-10-31 19:39:30|176431.5|176341.5|176426.9|176336.9|176438.2|176348.2|176425.2|176335.2|14
1730403580000|2024-10-31 19:39:40|176429.9|176339.9|176418.5|176328.5|176431.2|176341.2|176417.5|176327.5|16
1730403590000|2024-10-31 19:39:50|176421.2|176331.2|176433.3|176343.3|176435|176345|176419.2|176329.2|20
1730403600000|2024-10-31 19:40:00|176437.7|176347.7|176439|176349|176449.9|176359.9|176424|176334|17
1730403610000|2024-10-31 19:40:10|176433.5|176343.5|176437.5|176347.5|176438.2|176348.2|176433.3|176343.3|14
1730403620000|2024-10-31 19:40:20|176438|176348|176415.7|176325.7|176438|176348|176411.9|176321.9|12
1730403630000|2024-10-31 19:40:30|176422.5|176332.5|176415|176325|176423.2|176333.2|176415|176325|8
1730403640000|2024-10-31 19:40:40|176415.5|176325.5|176425.5|176335.5|176429.8|176339.8|176415.5|176325.5|9
1730403650000|2024-10-31 19:40:50|176423.2|176333.2|176442.7|176352.7|176443.4|176353.4|176423.2|176333.2|17
1730403660000|2024-10-31 19:41:00|176435|176345|176450|176360|176450|176360|176435|176345|8
1730403670000|2024-10-31 19:41:10|176449.7|176359.7|176435|176345|176449.7|176359.7|176435|176345|10
1730403680000|2024-10-31 19:41:20|176434.9|176344.9|176429.2|176339.2|176436.4|176346.4|176426.9|176336.9|12
1730403690000|2024-10-31 19:41:30|176433.2|176343.2|176435.2|176345.2|176436.9|176346.9|176432.9|176342.9|4
1730403700000|2024-10-31 19:41:40|176434.5|176344.5|176430.9|176340.9|176434.8|176344.8|176426.2|176336.2|12
1730403710000|2024-10-31 19:41:50|176422.2|176332.2|176429|176339|176430.2|176340.2|176422.2|176332.2|9
1730403720000|2024-10-31 19:42:00|176432.5|176342.5|176441.5|176351.5|176441.5|176351.5|176432.5|176342.5|4
1730403730000|2024-10-31 19:42:10|176449.6|176359.6|176434.3|176344.3|176449.6|176359.6|176429|176339|10
1730403740000|2024-10-31 19:42:20|176428.5|176338.5|176422.8|176332.8|176433.5|176343.5|176422.8|176332.8|7
1730403750000|2024-10-31 19:42:30|176443.7|176353.7|176412.5|176322.5|176443.7|176353.7|176412.5|176322.5|11
1730403760000|2024-10-31 19:42:40|176418.7|176328.7|176426.5|176336.5|176432|176342|176415|176325|14
1730403770000|2024-10-31 19:42:50|176424|176334|176430|176340|176430|176340|176424|176334|6
1730403780000|2024-10-31 19:43:00|176447.4|176357.4|176453.4|176363.4|176473.5|176369.5|176444|176322.9|19
1730403790000|2024-10-31 19:43:10|176448.4|176358.4|176434|176344|176453.9|176363.9|176421.5|176331.5|22
1730403800000|2024-10-31 19:43:20|176433.9|176343.9|176435.5|176345.5|176439.3|176349.3|176433.7|176343.7|14
1730403810000|2024-10-31 19:43:30|176435|176345|176435|176345|176435.5|176345.5|176433.2|176343.2|7
1730403820000|2024-10-31 19:43:40|176433.7|176343.7|176445|176355|176452.1|176362.1|176422.1|176292.1|16
1730403830000|2024-10-31 19:43:50|176455.8|176365.8|176422|176332|176455.8|176365.8|176418.3|176315.3|12
1730403840000|2024-10-31 19:44:00|176402.7|176312.7|176397.7|176307.7|176402.7|176312.7|176390|176300|8
1730403850000|2024-10-31 19:44:10|176395.7|176305.7|176406.5|176316.5|176413.6|176323.6|176389.3|176299.3|13
1730403860000|2024-10-31 19:44:20|176400.5|176310.5|176405|176315|176413.4|176323.4|176399.8|176309.8|10
1730403870000|2024-10-31 19:44:30|176399|176309|176406.5|176316.5|176406.7|176316.7|176382.7|176292.7|12
1730403880000|2024-10-31 19:44:40|176406.4|176316.4|176397.2|176307.2|176406.4|176316.4|176376.9|176286.9|12
1730403890000|2024-10-31 19:44:50|176399.5|176309.5|176400.5|176310.5|176402|176312|176398.2|176308.2|7
1730403900000|2024-10-31 19:45:00|176401.5|176311.5|176401.9|176311.9|176402|176312|176401.5|176311.5|3
1730403910000|2024-10-31 19:45:10|176397.5|176307.5|176400.7|176310.7|176401.7|176311.7|176397.5|176307.5|6
1730403920000|2024-10-31 19:45:20|176401.7|176311.7|176400.2|176310.2|176403.4|176313.4|176396.9|176306.9|10
1730403940000|2024-10-31 19:45:40|176395.5|176305.5|176398.7|176308.7|176398.9|176308.9|176395.5|176305.5|3
1730403950000|2024-10-31 19:45:50|176401|176311|176401.4|176311.4|176401.4|176311.4|176398|176308|6
1730403960000|2024-10-31 19:46:00|176402|176312|176399.7|176309.7|176402|176312|176399.7|176309.7|2
1730403970000|2024-10-31 19:46:10|176400|176310|176399.4|176309.4|176402.4|176312.4|176399.4|176309.4|3
1730403980000|2024-10-31 19:46:20|176399|176309|176399|176309|176399|176309|176399|176309|1
1730403990000|2024-10-31 19:46:30|176402|176312|176397.9|176307.9|176402.4|176312.4|176397.9|176307.9|5
1730404000000|2024-10-31 19:46:40|176380.4|176290.4|176407|176317|176407|176317|176380.4|176290.4|6
1730404020000|2024-10-31 19:47:00|176393.5|176303.5|176409.5|176319.5|176409.5|176319.5|176384|176294|5
1730404050000|2024-10-31 19:47:30|176406.5|176316.5|176406.5|176316.5|176406.5|176316.5|176406.5|176316.5|1
1730404060000|2024-10-31 19:47:40|176409.5|176319.5|176409.4|176319.4|176409.5|176319.5|176406.5|176316.5|4
1730404070000|2024-10-31 19:47:50|176409.7|176319.7|176410.4|176320.4|176410.4|176320.4|176408.4|176318.4|3
1730404080000|2024-10-31 19:48:00|176410.9|176320.9|176410.4|176320.4|176410.9|176320.9|176410.4|176320.4|2
1730404090000|2024-10-31 19:48:10|176410.9|176320.9|176422|176332|176422.4|176332.4|176410.9|176320.9|3
1730404100000|2024-10-31 19:48:20|176419.7|176329.7|176419.7|176329.7|176419.7|176329.7|176419.7|176329.7|1
1730404110000|2024-10-31 19:48:30|176410|176320|176407.5|176317.5|176425.1|176335.1|176379.7|176289.7|12
1730404120000|2024-10-31 19:48:40|176405.9|176315.9|176420.6|176330.6|176451.5|176361.5|176405.9|176315.9|20
1730404130000|2024-10-31 19:48:50|176413.5|176323.5|176419.5|176329.5|176419.5|176329.5|176412|176322|3
1730404140000|2024-10-31 19:49:00|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|176414.9|176324.9|1
1730404150000|2024-10-31 19:49:10|176419.5|176329.5|176415.5|176325.5|176427|176337|176415.5|176325.5|15
1730404160000|2024-10-31 19:49:20|176415.4|176325.4|176415|176325|176415.4|176325.4|176415|176325|4
1730404170000|2024-10-31 19:49:30|176414.8|176324.8|176414.8|176324.8|176414.8|176324.8|176414.8|176324.8|1
1730404210000|2024-10-31 19:50:10|176413.4|176323.4|176413.4|176323.4|176413.4|176323.4|176413.4|176323.4|1
1730404230000|2024-10-31 19:50:30|176421.4|176331.4|176413.4|176323.4|176421.4|176331.4|176413.4|176323.4|2
1730404300000|2024-10-31 19:51:40|176405.7|176315.7|176413.4|176323.4|176413.4|176323.4|176405.7|176315.7|2
1730404320000|2024-10-31 19:52:00|176413.3|176323.3|176413.3|176323.3|176413.3|176323.3|176413.3|176323.3|1
1730404350000|2024-10-31 19:52:30|176405.7|176315.7|176413.3|176323.3|176413.3|176323.3|176405.7|176315.7|2
1730404380000|2024-10-31 19:53:00|176435.9|176345.9|176426.7|176336.7|176438.8|176348.8|176407.6|176317.6|7
1730404390000|2024-10-31 19:53:10|176416|176326|176416.9|176326.9|176416.9|176326.9|176416|176326|4
1730404410000|2024-10-31 19:53:30|176416.4|176326.4|176412.4|176322.4|176416.4|176326.4|176412.4|176322.4|9
1730404420000|2024-10-31 19:53:40|176412.2|176322.2|176410.9|176320.9|176412.4|176322.4|176410.8|176320.8|12
1730404430000|2024-10-31 19:53:50|176411|176321|176402|176312|176411|176321|176395.3|176305.3|7
1730404440000|2024-10-31 19:54:00|176398.4|176308.4|176405.7|176315.7|176406.4|176316.4|176396|176306|6
1730404450000|2024-10-31 19:54:10|176402.5|176312.5|176396.5|176306.5|176402.5|176312.5|176395.9|176305.9|4
1730404460000|2024-10-31 19:54:20|176401.8|176311.8|176401.8|176311.8|176401.8|176311.8|176401.8|176311.8|1
1730404470000|2024-10-31 19:54:30|176406.8|176316.8|176397.5|176307.5|176407.5|176317.5|176396|176306|7
1730404480000|2024-10-31 19:54:40|176398.3|176308.3|176414.3|176324.3|176415.8|176325.8|176398.3|176308.3|16
1730404490000|2024-10-31 19:54:50|176414.5|176324.5|176416.7|176326.7|176419.7|176329.7|176414.4|176324.4|25
1730404500000|2024-10-31 19:55:00|176417.8|176327.8|176421|176331|176421.2|176331.2|176417.8|176327.8|8
1730404510000|2024-10-31 19:55:10|176419.8|176329.8|176417.7|176327.7|176419.8|176329.8|176413.4|176323.4|12
1730404520000|2024-10-31 19:55:20|176417.4|176327.4|176409.4|176319.4|176417.4|176327.4|176408.5|176318.5|8
1730404530000|2024-10-31 19:55:30|176408|176318|176394.3|176304.3|176409.4|176319.4|176394.3|176304.3|9
1730404540000|2024-10-31 19:55:40|176375.5|176285.5|176381.5|176291.5|176386.7|176296.7|176375.5|176285.5|10
1730404550000|2024-10-31 19:55:50|176380.2|176290.2|176384.5|176294.5|176384.5|176294.5|176380.2|176290.2|4
1730404560000|2024-10-31 19:56:00|176385.2|176295.2|176385|176295|176395.8|176305.8|176384.5|176294.5|11
1730404570000|2024-10-31 19:56:10|176384.9|176294.9|176385.3|176295.3|176385.3|176295.3|176370.7|176280.7|10
1730404580000|2024-10-31 19:56:20|176382|176292|176375|176285|176382|176292|176375|176285|9
1730404590000|2024-10-31 19:56:30|176374.8|176284.8|176376|176286|176379.8|176289.8|176371.5|176281.5|10
1730404600000|2024-10-31 19:56:40|176376.5|176286.5|176376.5|176286.5|176385.3|176295.3|176376.5|176286.5|7
1730404610000|2024-10-31 19:56:50|176377.2|176287.2|176383.3|176293.3|176386.5|176296.5|176377.2|176287.2|8
1730404620000|2024-10-31 19:57:00|176383.7|176293.7|176377.9|176287.9|176388.5|176298.5|176377.9|176287.9|8
1730404630000|2024-10-31 19:57:10|176377.5|176287.5|176374|176284|176378|176288|176373.8|176283.8|6
1730404640000|2024-10-31 19:57:20|176372.7|176282.7|176366.7|176276.7|176372.7|176282.7|176364.4|176274.4|8
1730404650000|2024-10-31 19:57:30|176367|176277|176376|176286|176376|176286|176366.5|176276.5|17
1730404660000|2024-10-31 19:57:40|176378.4|176288.4|176381|176291|176381.7|176291.7|176375.4|176285.4|14
1730404670000|2024-10-31 19:57:50|176379.7|176289.7|176367.2|176277.2|176379.7|176289.7|176362.5|176272.5|14
1730404680000|2024-10-31 19:58:00|176364.2|176274.2|176370.7|176280.7|176373.3|176283.3|176363.7|176273.7|8
1730404690000|2024-10-31 19:58:10|176370.5|176280.5|176366.5|176276.5|176370.5|176280.5|176366.5|176276.5|3
1730404700000|2024-10-31 19:58:20|176366.7|176276.7|176364.5|176274.5|176366.7|176276.7|176364.5|176274.5|5
1730404710000|2024-10-31 19:58:30|176362.9|176272.9|176362.9|176272.9|176362.9|176272.9|176362.9|176272.9|1
1730404720000|2024-10-31 19:58:40|176363|176273|176366.3|176276.3|176369|176279|176363|176273|5
1730404730000|2024-10-31 19:58:50|176363.4|176273.4|176361.8|176271.8|176364.2|176274.2|176357.8|176267.8|7
1730404740000|2024-10-31 19:59:00|176364.2|176274.2|176365.7|176275.7|176365.7|176275.7|176360|176270|10
1730404750000|2024-10-31 19:59:10|176363.7|176273.7|176340.2|176250.2|176363.7|176273.7|176334.8|176244.8|16
1730404760000|2024-10-31 19:59:20|176340|176250|176335.3|176245.3|176340.3|176250.3|176335|176245|10
1730404770000|2024-10-31 19:59:30|176335.5|176245.5|176337.3|176247.3|176337.3|176247.3|176335.5|176245.5|3
1730404780000|2024-10-31 19:59:40|176332|176242|176334.5|176244.5|176335.3|176245.3|176332|176242|5
1730404790000|2024-10-31 19:59:50|176335.5|176245.5|176330.3|176240.3|176337.8|176247.8|176330.3|176240.3|13
1730404800000|2024-10-31 20:00:00|176330.5|176240.5|176312.8|176222.8|176334.8|176244.8|176304.7|176214.7|22
1730404810000|2024-10-31 20:00:10|176312.3|176222.3|176302.3|176212.3|176312.5|176222.5|176299.5|176209.5|18
1730404820000|2024-10-31 20:00:20|176302|176212|176307.3|176217.3|176307.3|176217.3|176302|176212|3
1730404830000|2024-10-31 20:00:30|176307.8|176217.8|176302.3|176212.3|176307.8|176217.8|176297.5|176207.5|9
1730404840000|2024-10-31 20:00:40|176296.2|176206.2|176296.2|176206.2|176296.2|176206.2|176296.2|176206.2|1
1730404850000|2024-10-31 20:00:50|176297.2|176207.2|176297.5|176207.5|176299|176209|176293|176203|8
1730404860000|2024-10-31 20:01:00|176279.3|176189.3|176277.8|176187.8|176281.5|176191.5|176276|176186|24
1730404870000|2024-10-31 20:01:10|176275.3|176185.3|176280.3|176190.3|176281|176191|176275.3|176185.3|11
1730404880000|2024-10-31 20:01:20|176286|176196|176276.3|176186.3|176288.5|176198.5|176276.3|176186.3|25
1730404890000|2024-10-31 20:01:30|176277.2|176187.2|176282.8|176192.8|176288.3|176198.3|176277.2|176187.2|19
1730404900000|2024-10-31 20:01:40|176279.5|176189.5|176275.5|176185.5|176279.5|176189.5|176275.5|176185.5|14
1730404910000|2024-10-31 20:01:50|176276|176186|176270|176180|176277.3|176187.3|176268|176178|16
1730404920000|2024-10-31 20:02:00|176269.7|176179.7|176268.3|176178.3|176269.7|176179.7|176263|176173|10
1730404930000|2024-10-31 20:02:10|176265.9|176175.9|176270.5|176180.5|176271.8|176181.8|176265.9|176175.9|10
1730404940000|2024-10-31 20:02:20|176272.2|176182.2|176268|176178|176272.2|176182.2|176268|176178|12
1730404950000|2024-10-31 20:02:30|176265|176175|176263.8|176173.8|176268|176178|176259.5|176169.5|22
1730404960000|2024-10-31 20:02:40|176266|176176|176258.5|176168.5|176267.8|176177.8|176257|176167|14
1730404970000|2024-10-31 20:02:50|176257|176167|176257.8|176167.8|176264.3|176174.3|176256.8|176166.8|14
1730404980000|2024-10-31 20:03:00|176258.3|176168.3|176258.5|176168.5|176264.5|176174.5|176257|176167|24
1730404990000|2024-10-31 20:03:10|176257.3|176167.3|176257|176167|176267.5|176177.5|176255|176165|12
1730405000000|2024-10-31 20:03:20|176257.5|176167.5|176257.5|176167.5|176265.3|176175.3|176255.3|176165.3|14
1730405010000|2024-10-31 20:03:30|176260.4|176170.4|176261.7|176171.7|176262.8|176172.8|176259|176169|18
1730405020000|2024-10-31 20:03:40|176259.3|176169.3|176261.3|176171.3|176261.3|176171.3|176257.3|176167.3|14
1730405030000|2024-10-31 20:03:50|176261|176171|176261.2|176171.2|176261.8|176171.8|176258.3|176168.3|11
1730405040000|2024-10-31 20:04:00|176266|176176|176267.5|176177.5|176269.8|176179.8|176265.5|176175.5|8
1730405050000|2024-10-31 20:04:10|176269.5|176179.5|176268|176178|176273.5|176183.5|176266.3|176176.3|29
1730405060000|2024-10-31 20:04:20|176265.3|176175.3|176268|176178|176274|176184|176265.3|176175.3|16
1730405070000|2024-10-31 20:04:30|176267.8|176177.8|176267.3|176177.3|176271|176181|176264.3|176174.3|15
1730405080000|2024-10-31 20:04:40|176262.5|176172.5|176269.7|176179.7|176273|176183|176262.3|176172.3|17
1730405090000|2024-10-31 20:04:50|176266.4|176176.4|176268.7|176178.7|176274.3|176184.3|176266.4|176176.4|20
1730405100000|2024-10-31 20:05:00|176265.8|176175.8|176266.9|176176.9|176268.7|176178.7|176264|176174|13
1730405110000|2024-10-31 20:05:10|176266.7|176176.7|176261.3|176171.3|176267|176177|176261.3|176171.3|6
1730405120000|2024-10-31 20:05:20|176258.5|176168.5|176243.7|176153.7|176261.7|176171.7|176243.5|176153.5|23
1730405130000|2024-10-31 20:05:30|176246|176156|176241.7|176151.7|176246|176156|176241.7|176151.7|8
1730405140000|2024-10-31 20:05:40|176240.8|176150.8|176222.6|176132.6|176240.8|176150.8|176221.3|176131.3|6
1730405150000|2024-10-31 20:05:50|176223.8|176133.8|176206.2|176076.2|176223.8|176133.8|176205.9|176075.9|9
1730405160000|2024-10-31 20:06:00|176207.1|176077.1|176205.7|176075.7|176211.4|176081.4|176201.2|176071.2|11
1730405170000|2024-10-31 20:06:10|176202.4|176072.4|176205|176075|176206.1|176076.1|176200.1|176070.1|10
1730405180000|2024-10-31 20:06:20|176210.4|176080.4|176202.9|176072.9|176210.4|176080.4|176197.5|176067.5|12
1730405190000|2024-10-31 20:06:30|176200.5|176070.5|176204.2|176074.2|176208.6|176078.6|176200.2|176070.2|11
1730405200000|2024-10-31 20:06:40|176205.2|176075.2|176202.2|176072.2|176207.9|176077.9|176202.2|176072.2|7
1730405210000|2024-10-31 20:06:50|176198.9|176068.9|176205.5|176075.5|176207.5|176077.5|176198.9|176068.9|11
1730405220000|2024-10-31 20:07:00|176203.2|176073.2|176190.8|176100.8|176211.9|176100.8|176190.8|176073.2|11
1730405230000|2024-10-31 20:07:10|176187.5|176097.5|176198.5|176108.5|176200.2|176110.2|176187.5|176097.5|19
1730405240000|2024-10-31 20:07:20|176198.8|176108.8|176198.2|176108.2|176202.5|176112.5|176194.5|176104.5|9
1730405250000|2024-10-31 20:07:30|176201.2|176111.2|176200.7|176110.7|176202.3|176112.3|176193.8|176103.8|11
1730405260000|2024-10-31 20:07:40|176194.3|176104.3|176193.1|176103.1|176199.2|176109.2|176192.9|176102.9|14
1730405270000|2024-10-31 20:07:50|176195.1|176105.1|176191.7|176101.7|176195.1|176105.1|176191.7|176101.7|2
1730405280000|2024-10-31 20:08:00|176187.1|176097.1|176205.2|176115.2|176205.2|176115.2|176187.1|176097.1|14
1730405290000|2024-10-31 20:08:10|176203.2|176113.2|176203.1|176113.1|176206.8|176116.8|176203.1|176113.1|4
1730405300000|2024-10-31 20:08:20|176205.5|176115.5|176204.6|176114.6|176208.6|176118.6|176199.1|176109.1|7
1730405310000|2024-10-31 20:08:30|176211.6|176121.6|176203.3|176113.3|176211.6|176121.6|176202.3|176112.3|10
1730405320000|2024-10-31 20:08:40|176207|176117|176203.3|176113.3|176207.8|176117.8|176201.3|176111.3|11
1730405330000|2024-10-31 20:08:50|176204.3|176114.3|176204.3|176114.3|176204.3|176114.3|176204.3|176114.3|1
1730405340000|2024-10-31 20:09:00|176194.6|176104.6|176208.3|176118.3|176225.3|176135.3|176194.6|176104.6|11
1730405360000|2024-10-31 20:09:20|176205.3|176115.3|176206.8|176116.8|176206.8|176116.8|176205.3|176115.3|2
1730405370000|2024-10-31 20:09:30|176216.5|176126.5|176211|176121|176216.5|176126.5|176209|176119|4
1730405380000|2024-10-31 20:09:40|176218.5|176128.5|176211|176121|176223.5|176133.5|176206|176116|10
1730405390000|2024-10-31 20:09:50|176209.5|176119.5|176215|176125|176215|176125|176209.5|176119.5|3
1730405400000|2024-10-31 20:10:00|176209|176119|176213.2|176123.2|176213.2|176123.2|176209|176119|4
1730405410000|2024-10-31 20:10:10|176209.9|176119.9|176209.9|176119.9|176210.2|176120.2|176209.9|176119.9|3
1730405420000|2024-10-31 20:10:20|176210.5|176120.5|176215.2|176125.2|176215.2|176125.2|176210.5|176120.5|3
1730405440000|2024-10-31 20:10:40|176215.5|176125.5|176213.4|176123.4|176215.5|176125.5|176211.2|176121.2|6
1730405450000|2024-10-31 20:10:50|176213.9|176123.9|176215.8|176125.8|176217.2|176127.2|176213.9|176123.9|6
1730405460000|2024-10-31 20:11:00|176201.2|176111.2|176196.5|176066.5|176208.8|176111.2|176189.4|176059.4|19
1730405470000|2024-10-31 20:11:10|176196.4|176066.4|176186.8|176096.8|176209.5|176099.2|176185.2|176066.4|15
1730405480000|2024-10-31 20:11:20|176187.2|176097.2|176191.4|176101.4|176191.4|176101.4|176184.7|176094.7|29
1730405490000|2024-10-31 20:11:30|176188.3|176098.3|176186.8|176096.8|176193.4|176103.4|176186.3|176096.3|22
1730405500000|2024-10-31 20:11:40|176187.3|176097.3|176187.3|176097.3|176188.5|176098.5|176184.5|176094.5|11
1730405510000|2024-10-31 20:11:50|176182.5|176092.5|176187|176097|176187|176097|176182.5|176092.5|14
1730405520000|2024-10-31 20:12:00|176187.3|176097.3|176187.3|176097.3|176187.3|176097.3|176187.3|176097.3|1
1730405530000|2024-10-31 20:12:10|176192.8|176102.8|176208.2|176118.2|176209|176119|176192.8|176102.8|16
1730405540000|2024-10-31 20:12:20|176206.5|176116.5|176207.5|176117.5|176208.2|176118.2|176206.5|176116.5|3
1730405550000|2024-10-31 20:12:30|176198|176108|176193|176103|176198|176108|176193|176103|7
1730405560000|2024-10-31 20:12:40|176187|176097|176183.8|176093.8|176187|176097|176182.9|176092.9|10
1730405570000|2024-10-31 20:12:50|176182.7|176092.7|176172.3|176082.3|176182.7|176092.7|176172.3|176082.3|21
1730405580000|2024-10-31 20:13:00|176174.8|176084.8|176143.7|176053.7|176181.3|176091.3|176143.7|176053.7|10
1730405590000|2024-10-31 20:13:10|176144|176054|176167|176077|176179.2|176089.2|176143.5|176053.5|13
1730405600000|2024-10-31 20:13:20|176171.4|176081.4|176167.7|176077.7|176172.2|176082.2|176163.2|176073.2|17
1730405610000|2024-10-31 20:13:30|176166|176076|176167.8|176077.8|176170.3|176080.3|176165.8|176075.8|14
1730405620000|2024-10-31 20:13:40|176167.3|176077.3|176168|176078|176171|176081|176167.3|176077.3|12
1730405630000|2024-10-31 20:13:50|176171.8|176081.8|176177|176087|176184|176094|176171.8|176081.8|14
1730405640000|2024-10-31 20:14:00|176175.5|176085.5|176175|176085|176177.3|176087.3|176174.5|176084.5|6
1730405650000|2024-10-31 20:14:10|176175.5|176085.5|176179.8|176089.8|176180|176090|176175.5|176085.5|4
1730405660000|2024-10-31 20:14:20|176180.5|176090.5|176199|176109|176206|176116|176180.5|176090.5|10
1730405670000|2024-10-31 20:14:30|176199.3|176109.3|176199|176109|176199.3|176109.3|176199|176109|2
1730405680000|2024-10-31 20:14:40|176198.5|176108.5|176205.3|176115.3|176208.5|176118.5|176198.5|176108.5|5
1730405690000|2024-10-31 20:14:50|176204.3|176114.3|176216|176126|176217.5|176127.5|176204.3|176114.3|10
1730405700000|2024-10-31 20:15:00|176211|176121|176211.8|176121.8|176218.8|176128.8|176211|176121|10
1730405710000|2024-10-31 20:15:10|176211.5|176121.5|176202.8|176112.8|176213.5|176123.5|176202.8|176112.8|21
1730405720000|2024-10-31 20:15:20|176201.8|176111.8|176199|176109|176201.8|176111.8|176198.3|176108.3|4
1730405730000|2024-10-31 20:15:30|176200|176110|176204.3|176114.3|176206|176116|176199.5|176109.5|7
1730405740000|2024-10-31 20:15:40|176205|176115|176203.5|176113.5|176205|176115|176198|176108|11
1730405750000|2024-10-31 20:15:50|176202.8|176112.8|176203|176113|176203.5|176113.5|176200.8|176110.8|7
1730405760000|2024-10-31 20:16:00|176199|176109|176207.3|176117.3|176211|176121|176199|176109|12
1730405770000|2024-10-31 20:16:10|176206.8|176116.8|176209.5|176119.5|176209.5|176119.5|176197|176107|7
1730405780000|2024-10-31 20:16:20|176209|176119|176208|176118|176219.3|176129.3|176201.5|176111.5|17
1730405790000|2024-10-31 20:16:30|176209.8|176119.8|176209.3|176119.3|176210.8|176120.8|176208.5|176118.5|4
1730405800000|2024-10-31 20:16:40|176207.8|176117.8|176207|176117|176208.5|176118.5|176207|176117|4
1730405810000|2024-10-31 20:16:50|176208.5|176118.5|176200|176110|176208.5|176118.5|176199.8|176109.8|4
1730405820000|2024-10-31 20:17:00|176207.8|176117.8|176288.4|176158.4|176295.9|176165.9|176207.8|176117.8|10
1730405830000|2024-10-31 20:17:10|176288|176158|176275.5|176145.5|176289.8|176159.8|176271.4|176141.4|14
1730405840000|2024-10-31 20:17:20|176272.9|176142.9|176270.5|176140.5|176272.9|176142.9|176269.2|176139.2|9
1730405850000|2024-10-31 20:17:30|176269.9|176139.9|176250.8|176160.8|176270.3|176160.8|176250.3|176139.7|9
1730405860000|2024-10-31 20:17:40|176251.3|176161.3|176249.8|176159.8|176252.8|176162.8|176245|176155|12
1730405870000|2024-10-31 20:17:50|176253.5|176163.5|176254.5|176164.5|176257.5|176167.5|176245.8|176155.8|16
1730405880000|2024-10-31 20:18:00|176254.3|176164.3|176245.5|176155.5|176254.3|176164.3|176243.8|176153.8|20
1730405890000|2024-10-31 20:18:10|176246.3|176156.3|176248.8|176158.8|176249.3|176159.3|176246.3|176156.3|6
1730405900000|2024-10-31 20:18:20|176246.5|176156.5|176246.3|176156.3|176249.3|176159.3|176246.3|176156.3|4
1730405910000|2024-10-31 20:18:30|176245.8|176155.8|176228.8|176138.8|176251.3|176161.3|176225.4|176135.4|11
1730405920000|2024-10-31 20:18:40|176229|176139|176222.3|176132.3|176231.8|176141.8|176222.3|176132.3|18
1730405930000|2024-10-31 20:18:50|176221.5|176131.5|176220.5|176130.5|176221.5|176131.5|176217.8|176127.8|7
1730405940000|2024-10-31 20:19:00|176218|176128|176212|176122|176218|176128|176209.9|176119.9|15
1730405950000|2024-10-31 20:19:10|176216.8|176126.8|176214.3|176124.3|176216.8|176126.8|176214.3|176124.3|8
1730405960000|2024-10-31 20:19:20|176213.8|176123.8|176220.2|176130.2|176224.7|176134.7|176213.8|176123.8|8
1730405970000|2024-10-31 20:19:30|176220|176130|176220.2|176130.2|176220.2|176130.2|176220|176130|2
1730405990000|2024-10-31 20:19:50|176220.5|176130.5|176228|176138|176229|176139|176220.5|176130.5|5
1730406000000|2024-10-31 20:20:00|176226.8|176136.8|176226.5|176136.5|176226.8|176136.8|176226.5|176136.5|2
1730406010000|2024-10-31 20:20:10|176228.3|176138.3|176228.5|176138.5|176231|176141|176227.8|176137.8|4
1730406020000|2024-10-31 20:20:20|176224.8|176134.8|176222|176132|176224.8|176134.8|176222|176132|3
1730406060000|2024-10-31 20:21:00|176215.3|176125.3|176217.8|176127.8|176217.8|176127.8|176215.3|176125.3|2
1730406070000|2024-10-31 20:21:10|176216|176126|176216.5|176126.5|176217|176127|176216|176126|3
1730406090000|2024-10-31 20:21:30|176219.3|176129.3|176230.3|176140.3|176231.8|176141.8|176219.3|176129.3|4
1730406110000|2024-10-31 20:21:50|176226.3|176136.3|176226|176136|176226.3|176136.3|176222.5|176132.5|5
1730406120000|2024-10-31 20:22:00|176225.5|176135.5|176226|176136|176226|176136|176225.5|176135.5|2
1730406150000|2024-10-31 20:22:30|176223.8|176133.8|176226.5|176136.5|176226.5|176136.5|176216.5|176126.5|3
1730406160000|2024-10-31 20:22:40|176228|176138|176228|176138|176228|176138|176228|176138|1
1730406170000|2024-10-31 20:22:50|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|1
1730406180000|2024-10-31 20:23:00|176228|176138|176223.8|176133.8|176228|176138|176223.3|176133.3|6
1730406190000|2024-10-31 20:23:10|176222.3|176132.3|176219.3|176129.3|176223.3|176133.3|176219.3|176129.3|5
1730406200000|2024-10-31 20:23:20|176219.8|176129.8|176224.3|176134.3|176224.3|176134.3|176219.8|176129.8|2
1730406210000|2024-10-31 20:23:30|176221.5|176131.5|176218.3|176128.3|176221.5|176131.5|176218.3|176128.3|3
1730406260000|2024-10-31 20:24:20|176216.5|176126.5|176211|176121|176216.5|176126.5|176211|176121|5
1730406270000|2024-10-31 20:24:30|176210.5|176120.5|176209|176119|176210.5|176120.5|176209|176119|2
1730406300000|2024-10-31 20:25:00|176208.3|176118.3|176204.5|176114.5|176208.3|176118.3|176204.5|176114.5|2
1730406310000|2024-10-31 20:25:10|176205.5|176115.5|176205.5|176115.5|176205.5|176115.5|176205.5|176115.5|1
1730406330000|2024-10-31 20:25:30|176207|176117|176206.8|176116.8|176207|176117|176206.8|176116.8|2
1730406340000|2024-10-31 20:25:40|176206|176116|176201.5|176111.5|176206|176116|176201.5|176111.5|2
1730406360000|2024-10-31 20:26:00|176202|176112|176203.5|176113.5|176203.5|176113.5|176202|176112|2
1730406370000|2024-10-31 20:26:10|176203|176113|176203|176113|176203|176113|176203|176113|1
1730406400000|2024-10-31 20:26:40|176204|176114|176204|176114|176204|176114|176204|176114|1
1730406420000|2024-10-31 20:27:00|176203|176113|176197.5|176107.5|176203|176113|176197|176107|3
1730406430000|2024-10-31 20:27:10|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|1
1730406440000|2024-10-31 20:27:20|176198.3|176108.3|176189.3|176099.3|176198.3|176108.3|176189.3|176099.3|7
1730406450000|2024-10-31 20:27:30|176189.5|176099.5|176191.5|176101.5|176191.5|176101.5|176189.5|176099.5|3
1730406460000|2024-10-31 20:27:40|176192|176102|176197.5|176107.5|176197.5|176107.5|176190.3|176100.3|6
1730406470000|2024-10-31 20:27:50|176198.5|176108.5|176196|176106|176199.5|176109.5|176195.5|176105.5|4
1730406480000|2024-10-31 20:28:00|176195.5|176105.5|176205.3|176115.3|176211.8|176121.8|176194.8|176104.8|5
1730406490000|2024-10-31 20:28:10|176206.3|176116.3|176207.8|176117.8|176211|176121|176206.3|176116.3|7
1730406500000|2024-10-31 20:28:20|176205.8|176115.8|176203.8|176113.8|176206.8|176116.8|176202.3|176112.3|7
1730406510000|2024-10-31 20:28:30|176203.3|176113.3|176202.8|176112.8|176203.3|176113.3|176202.8|176112.8|2
1730406520000|2024-10-31 20:28:40|176204.5|176114.5|176203.8|176113.8|176204.5|176114.5|176203.8|176113.8|2
1730406530000|2024-10-31 20:28:50|176203.3|176113.3|176208.5|176118.5|176208.5|176118.5|176203.3|176113.3|4
1730406540000|2024-10-31 20:29:00|176209|176119|176210|176120|176212.3|176122.3|176209|176119|4
1730406550000|2024-10-31 20:29:10|176209.3|176119.3|176211.5|176121.5|176211.5|176121.5|176209.3|176119.3|2
1730406560000|2024-10-31 20:29:20|176211.3|176121.3|176204.3|176114.3|176211.3|176121.3|176204.3|176114.3|2
1730406570000|2024-10-31 20:29:30|176215.5|176125.5|176215|176125|176215.5|176125.5|176214|176124|3
1730406580000|2024-10-31 20:29:40|176224.8|176134.8|176223.4|176133.4|176228.5|176138.5|176223.4|176133.4|3
1730406590000|2024-10-31 20:29:50|176223.3|176133.3|176223.8|176133.8|176223.8|176133.8|176223.3|176133.3|3
1730406600000|2024-10-31 20:30:00|176224.5|176134.5|176227.5|176137.5|176238.8|176148.8|176224.5|176134.5|12
1730406620000|2024-10-31 20:30:20|176228.5|176138.5|176229.8|176139.8|176241.8|176151.8|176228.5|176138.5|9
1730406630000|2024-10-31 20:30:30|176229.5|176139.5|176225.3|176135.3|176229.5|176139.5|176225.3|176135.3|2
1730406640000|2024-10-31 20:30:40|176232.8|176142.8|176232|176142|176240.8|176150.8|176232|176142|4
1730406660000|2024-10-31 20:31:00|176228.8|176138.8|176222.8|176132.8|176228.8|176138.8|176222.8|176132.8|5
1730406680000|2024-10-31 20:31:20|176223|176133|176222.8|176132.8|176223|176133|176222.8|176132.8|2
1730406690000|2024-10-31 20:31:30|176223.3|176133.3|176223.8|176133.8|176223.8|176133.8|176222.8|176132.8|4
1730406720000|2024-10-31 20:32:00|176223.5|176133.5|176223.5|176133.5|176223.5|176133.5|176223.5|176133.5|1
1730406730000|2024-10-31 20:32:10|176225|176135|176221.8|176131.8|176225|176135|176221.8|176131.8|6
1730406740000|2024-10-31 20:32:20|176222.5|176132.5|176223.8|176133.8|176223.8|176133.8|176222.5|176132.5|3
1730406750000|2024-10-31 20:32:30|176223.5|176133.5|176223|176133|176223.8|176133.8|176223|176133|3
1730406760000|2024-10-31 20:32:40|176222.8|176132.8|176222|176132|176222.8|176132.8|176218.8|176128.8|3
1730406770000|2024-10-31 20:32:50|176222.5|176132.5|176222.3|176132.3|176222.5|176132.5|176222.3|176132.3|2
1730406780000|2024-10-31 20:33:00|176221.3|176131.3|176222.5|176132.5|176222.5|176132.5|176221.3|176131.3|2
1730406790000|2024-10-31 20:33:10|176220.8|176130.8|176221.3|176131.3|176221.8|176131.8|176220.8|176130.8|4
1730406800000|2024-10-31 20:33:20|176220.8|176130.8|176219|176129|176220.8|176130.8|176218.3|176128.3|3
1730406810000|2024-10-31 20:33:30|176219.8|176129.8|176219|176129|176219.8|176129.8|176219|176129|3
1730406820000|2024-10-31 20:33:40|176219.5|176129.5|176220.3|176130.3|176223|176133|176219.5|176129.5|4
1730406830000|2024-10-31 20:33:50|176220|176130|176220|176130|176220|176130|176220|176130|1
1730406840000|2024-10-31 20:34:00|176219.8|176129.8|176228.5|176138.5|176229.5|176139.5|176218.5|176128.5|6
1730406850000|2024-10-31 20:34:10|176228|176138|176228|176138|176228|176138|176228|176138|1
1730406870000|2024-10-31 20:34:30|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|1
1730406880000|2024-10-31 20:34:40|176224|176134|176228.5|176138.5|176228.5|176138.5|176224|176134|2
1730406890000|2024-10-31 20:34:50|176219.5|176129.5|176218.5|176128.5|176219.5|176129.5|176218.5|176128.5|2
1730406910000|2024-10-31 20:35:10|176219|176129|176219|176129|176219|176129|176219|176129|1
1730406960000|2024-10-31 20:36:00|176216.5|176126.5|176217.3|176127.3|176217.5|176127.5|176216.5|176126.5|5
1730406980000|2024-10-31 20:36:20|176216.5|176126.5|176217.5|176127.5|176222|176132|176216|176126|7
1730407010000|2024-10-31 20:36:50|176221|176131|176219.5|176129.5|176221|176131|176219.5|176129.5|3
1730407020000|2024-10-31 20:37:00|176207.5|176117.5|176210.5|176120.5|176211|176121|176206.5|176116.5|9
1730407030000|2024-10-31 20:37:10|176209|176119|176209.8|176119.8|176209.8|176119.8|176209|176119|2
1730407040000|2024-10-31 20:37:20|176210.5|176120.5|176210.5|176120.5|176210.5|176120.5|176210.5|176120.5|1
1730407050000|2024-10-31 20:37:30|176210.8|176120.8|176210.8|176120.8|176210.8|176120.8|176210.8|176120.8|1
1730407060000|2024-10-31 20:37:40|176215.8|176125.8|176215.8|176125.8|176215.8|176125.8|176215.8|176125.8|1
1730407070000|2024-10-31 20:37:50|176214.5|176124.5|176219.5|176129.5|176219.5|176129.5|176214.5|176124.5|2
1730407080000|2024-10-31 20:38:00|176218|176128|176214|176124|176218|176128|176214|176124|4
1730407090000|2024-10-31 20:38:10|176213.3|176123.3|176213.8|176123.8|176213.8|176123.8|176212.8|176122.8|4
1730407100000|2024-10-31 20:38:20|176214.3|176124.3|176213|176123|176214.3|176124.3|176213|176123|4
1730407110000|2024-10-31 20:38:30|176212.8|176122.8|176212.8|176122.8|176213.8|176123.8|176212.8|176122.8|5
1730407120000|2024-10-31 20:38:40|176207.3|176117.3|176207.3|176117.3|176208.3|176118.3|176207.3|176117.3|3
1730407130000|2024-10-31 20:38:50|176207.8|176117.8|176209.3|176119.3|176209.3|176119.3|176207.8|176117.8|6
1730407140000|2024-10-31 20:39:00|176208.3|176118.3|176202.3|176112.3|176208.3|176118.3|176201.5|176111.5|12
1730407150000|2024-10-31 20:39:10|176202.8|176112.8|176203.3|176113.3|176205.3|176115.3|176202.8|176112.8|8
1730407160000|2024-10-31 20:39:20|176202.3|176112.3|176203.8|176113.8|176204.3|176114.3|176202.3|176112.3|7
1730407170000|2024-10-31 20:39:30|176203.3|176113.3|176211.5|176121.5|176211.5|176121.5|176203|176113|3
1730407180000|2024-10-31 20:39:40|176211|176121|176197|176107|176211|176121|176196.5|176106.5|8
1730407190000|2024-10-31 20:39:50|176196|176106|176196.5|176106.5|176196.5|176106.5|176195.3|176105.3|7
1730407200000|2024-10-31 20:40:00|176160.3|176070.3|176181.5|176091.5|176201.8|176091.5|176160.3|176056.5|4
1730407210000|2024-10-31 20:40:10|176197|176107|176173.7|176043.7|176200.9|176107|176167.9|176037.9|20
1730407220000|2024-10-31 20:40:20|176175.5|176045.5|176176.9|176046.9|176177|176047|176174|176044|13
1730407230000|2024-10-31 20:40:30|176158.4|176028.4|176148.4|176018.4|176167.7|176037.7|176148.4|176018.4|10
1730407240000|2024-10-31 20:40:40|176150.5|176020.5|176142|176012|176155|176025|176140.3|176010.3|19
1730407250000|2024-10-31 20:40:50|176141.2|176011.2|176142.2|176012.2|176149.7|176019.7|176140.7|176010.7|20
1730407260000|2024-10-31 20:41:00|176142|176012|176199.5|176069.5|176199.7|176069.7|176139.7|176009.7|14
1730407270000|2024-10-31 20:41:10|176200.2|176070.2|176125.9|175995.9|176200.2|176070.2|176117.7|175987.7|24
1730407280000|2024-10-31 20:41:20|176129.8|175999.8|176120.7|175990.7|176130.4|176000.4|176118.5|175988.5|30
1730407290000|2024-10-31 20:41:30|176124.2|175994.2|176120.5|175990.5|176124.2|175994.2|176120.5|175990.5|10
1730407300000|2024-10-31 20:41:40|176117.2|175987.2|176117.2|175987.2|176119.5|175989.5|176114.9|175984.9|15
1730407310000|2024-10-31 20:41:50|176117.4|175987.4|176116.3|175986.3|176118.3|175988.3|176116|175986|19
1730407320000|2024-10-31 20:42:00|176116.9|175986.9|176116.2|175986.2|176121|175991|176116.2|175986.2|9
1730407330000|2024-10-31 20:42:10|176121.5|175991.5|176120.4|175990.4|176121.5|175991.5|176117.2|175987.2|4
1730407340000|2024-10-31 20:42:20|176121|175991|176138.5|176008.5|176138.5|176008.5|176118.7|175988.7|8
1730407350000|2024-10-31 20:42:30|176132.7|176002.7|176113.5|175983.5|176132.7|176002.7|176113|175983|13
1730407360000|2024-10-31 20:42:40|176113|175983|176116.3|175986.3|176116.7|175986.7|176112.7|175982.7|11
1730407370000|2024-10-31 20:42:50|176116.2|175986.2|176118.9|175988.9|176118.9|175988.9|176112.9|175982.9|11
1730407380000|2024-10-31 20:43:00|176118.7|175988.7|176119.8|175989.8|176119.8|175989.8|176117.7|175987.7|15
1730407390000|2024-10-31 20:43:10|176119|175989|176119.2|175989.2|176119.7|175989.7|176118.5|175988.5|9
1730407400000|2024-10-31 20:43:20|176119|175989|176119|175989|176119|175989|176119|175989|1
1730407410000|2024-10-31 20:43:30|176111.5|175981.5|176140.2|176010.2|176140.7|176010.7|176111.5|175981.5|9
1730407420000|2024-10-31 20:43:40|176141.9|176011.9|176131.8|176001.8|176141.9|176011.9|176131.2|176001.2|7
1730407430000|2024-10-31 20:43:50|176111|176021|176131.9|176001.9|176131.9|176021|176111|176001.9|2
1730407440000|2024-10-31 20:44:00|176136.5|176006.5|176143.4|176013.4|176144.4|176014.4|176136.5|176006.5|3
1730407450000|2024-10-31 20:44:10|176143.2|176013.2|176141.5|176011.5|176143.2|176013.2|176141.5|176011.5|2
1730407460000|2024-10-31 20:44:20|176141.7|176011.7|176141.7|176011.7|176141.7|176011.7|176141.7|176011.7|1
1730407470000|2024-10-31 20:44:30|176120.5|176030.5|176120.5|176030.5|176120.5|176030.5|176120.5|176030.5|1
1730407490000|2024-10-31 20:44:50|176116.5|175986.5|176116.5|175986.5|176116.5|175986.5|176116.5|175986.5|1
1730407510000|2024-10-31 20:45:10|176117.3|175987.3|176117.3|175987.3|176117.3|175987.3|176117.3|175987.3|1
1730407520000|2024-10-31 20:45:20|176114.8|175984.8|176113.2|175983.2|176114.8|175984.8|176113.2|175983.2|2
1730407540000|2024-10-31 20:45:40|176113.3|175983.3|176114.8|175984.8|176114.8|175984.8|176113.3|175983.3|2
1730407550000|2024-10-31 20:45:50|176113.3|175983.3|176118|175988|176118|175988|176113.3|175983.3|5
1730407560000|2024-10-31 20:46:00|176123.7|175993.7|176127|175997|176127|175997|176123.7|175993.7|3
1730407570000|2024-10-31 20:46:10|176107|176017|176107|176017|176107|176017|176107|176017|1
1730407600000|2024-10-31 20:46:40|176127|175997|176127|175997|176127|175997|176127|175997|1
1730407610000|2024-10-31 20:46:50|176107|176017|176107|176017|176107|176017|176107|176017|1
1730407630000|2024-10-31 20:47:10|176127|175997|176127|175997|176127|175997|176127|175997|1
1730407640000|2024-10-31 20:47:20|176107|176017|176107|176017|176107|176017|176107|176017|1
1730407650000|2024-10-31 20:47:30|176127|175997|176115.4|175985.4|176127|175997|176112.2|175982.2|4
1730407660000|2024-10-31 20:47:40|176115.5|175985.5|176116.2|175986.2|176116.2|175986.2|176112.9|175982.9|3
1730407670000|2024-10-31 20:47:50|176117.8|175987.8|176119|175989|176119|175989|176114.5|175984.5|5
1730407680000|2024-10-31 20:48:00|176119.2|175989.2|176119.2|175989.2|176119.2|175989.2|176119.2|175989.2|1
1730407690000|2024-10-31 20:48:10|176098|176008|176123|175993|176123|176008|176098|175989.2|3
1730407700000|2024-10-31 20:48:20|176104|176014|176104|176014|176104|176014|176104|176014|1
1730407710000|2024-10-31 20:48:30|176121.4|175991.4|176110|175980|176121.4|175991.4|176109.4|175979.4|5
1730407730000|2024-10-31 20:48:50|176089.8|175999.8|176117.8|175987.8|176119.5|175999.8|176089.8|175982.7|5
1730407740000|2024-10-31 20:49:00|176114.2|175984.2|176057.7|175927.7|176118.8|175988.8|176048.2|175918.2|32
1730407750000|2024-10-31 20:49:10|176059.7|175929.7|176098.7|175788|176123.7|175935|176009.5|175741|38
1730407760000|2024-10-31 20:49:20|176095.3|175778.7|176163.7|175900|176267|175925|176063.7|175778.7|40
1730407770000|2024-10-31 20:49:30|176135|175907|176056|175926|176160|175948.9|176048.9|175887.3|40
1730407780000|2024-10-31 20:49:40|176054.2|175924.2|176045|175915|176090.3|175928.7|176040.7|175885|27
1730407790000|2024-10-31 20:49:50|176040.7|175910.7|176038.3|175908.3|176059.3|175929.3|176031.5|175901.5|22
1730407800000|2024-10-31 20:50:00|176101|175863.7|176142.7|175869.7|176161.5|175872|176101|175854|40
1730407810000|2024-10-31 20:50:10|176137.3|175866.7|176144.3|175866.7|176160.5|175871.7|176128|175855.5|39
1730407820000|2024-10-31 20:50:20|176142.7|175858|176163|175857.5|176164|175906.3|176114.3|175852|40
1730407830000|2024-10-31 20:50:30|176157|175861.5|176140.7|175867.7|176177|175874.3|176137.7|175852.5|39
1730407840000|2024-10-31 20:50:40|176139.7|175871.7|176130|175892.5|176152|175892.5|176098.3|175856|40
1730407850000|2024-10-31 20:50:50|176131|175886.5|176116|175901.5|176155.5|175917.7|176047.7|175866|39
1730407860000|2024-10-31 20:51:00|176109|175898|176110.5|175904|176140|175931.8|176059.8|175866.7|40
1730407870000|2024-10-31 20:51:10|176141.5|175874|176055|175925|176141.5|175943.5|176055|175874|40
1730407880000|2024-10-31 20:51:20|176116|175905|176115.5|175899|176145.5|175944|176063|175872|40
1730407890000|2024-10-31 20:51:30|176117.5|175899.5|176117|175907.5|176117.5|175943|176073|175894.5|38
1730407900000|2024-10-31 20:51:40|176111|175903.5|176128|175910.5|176152|175930.8|176060.8|175867.3|38
1730407910000|2024-10-31 20:51:50|176128.5|175906.5|176110.5|175908|176128.5|175942.5|176071.3|175899|37
1730407920000|2024-10-31 20:52:00|176109|175904|176111.5|175904.5|176150.5|175906.5|176109|175865|38
1730407930000|2024-10-31 20:52:10|176111|175906|176113.5|175906.5|176115|175908|176105.5|175899.5|34
1730407940000|2024-10-31 20:52:20|176111.5|175908.5|176110|175904.5|176113.5|175939.8|176069.3|175901|33
1730407950000|2024-10-31 20:52:30|176109.5|175905|176111.5|175905.5|176152|175908.5|176102|175858|40
1730407960000|2024-10-31 20:52:40|176110.5|175906.5|176111.5|175905.5|176141|175907|176108.5|175867.3|37
1730407970000|2024-10-31 20:52:50|176111|175906.5|176107.5|175906.5|176143.5|175944.8|176060|175864|36
1730407980000|2024-10-31 20:53:00|176072.3|175942.3|176119|175894.5|176149.5|175942.3|176072|175866.5|36
1730407990000|2024-10-31 20:53:10|176117|175896.5|176119.5|175897.5|176154|175930.8|176060.8|175866.5|35
1730408000000|2024-10-31 20:53:20|176118|175899|176127.5|175888.5|176148.5|175942|176059.5|175864|34
1730408010000|2024-10-31 20:53:30|176124|175892|176108|175905|176124|175935.5|176060.3|175892|35
1730408020000|2024-10-31 20:53:40|176066|175936|176124|175898|176155|175945.3|176061.5|175861|24
1730408030000|2024-10-31 20:53:50|176108|175899|176109|175906.5|176144|175939|176069|175871.7|36
1730408040000|2024-10-31 20:54:00|176110|175906|176105.5|175905|176150|175909.5|176083.3|175869|35
1730408050000|2024-10-31 20:54:10|176106|175905.5|176070.5|175940.5|176107|175943.5|176062.5|175902.5|23
1730408060000|2024-10-31 20:54:20|176071.5|175941.5|176114.5|175902|176114.5|175941.5|176070.8|175902|29
1730408070000|2024-10-31 20:54:30|176114|175902.5|176072.5|175942.5|176114|175942.8|176051.5|175902.5|23
1730408080000|2024-10-31 20:54:40|176072.3|175942.3|176112.5|175907|176113|175944.8|176067|175900|24
1730408090000|2024-10-31 20:54:50|176108.5|175907.5|176110|175910|176114.5|175943.3|176067.3|175907|28
1730408100000|2024-10-31 20:55:00|176070|175940|176105.5|175905|176109|175975.3|176059.3|175904|31
1730408110000|2024-10-31 20:55:10|176070.3|175940.3|176109.5|175908|176116|175944.5|176046|175901.5|35
1730408120000|2024-10-31 20:55:20|176110|175906.5|176106|175901.5|176111|175942|176063.3|175900.5|28
1730408130000|2024-10-31 20:55:30|176105.5|175902|176146|175863|176150.5|175933.3|176051.5|175857|35
1730408140000|2024-10-31 20:55:40|176147|175861.5|176155.5|175865|176162|175927.8|176057.3|175849|39
1730408150000|2024-10-31 20:55:50|176156|175864|176106|175900.5|176157|175900.5|176106|175859.5|39
1730408160000|2024-10-31 20:56:00|176109.5|175901.5|176106.5|175900|176109.5|175935.8|176062.5|175900|27
1730408170000|2024-10-31 20:56:10|176106|175900.5|176115.5|175902.5|176160|175933.8|176057.5|175872.3|34
1730408180000|2024-10-31 20:56:20|176114.5|175903|176106.5|175903|176114.5|175937|176061.3|175902|26
1730408190000|2024-10-31 20:56:30|176106|175903.5|176125.5|175882|176146|175940.5|176058.3|175861.5|21
1730408200000|2024-10-31 20:56:40|176147.5|175862.5|176151|175859|176151|175942.8|176060|175857.5|36
1730408210000|2024-10-31 20:56:50|176149|175858.5|176110.5|175909.5|176150|175944.8|176069.5|175858.5|34
1730408220000|2024-10-31 20:57:00|176111|175909|176057.8|175927.8|176118.5|175942.5|176056.5|175905.5|25
1730408230000|2024-10-31 20:57:10|176048.5|175918.5|176155.5|175851.5|176155.5|175939|176048.5|175851.5|27
1730408240000|2024-10-31 20:57:20|176124.3|175861.7|176122|175891.5|176160|175920.5|176050.5|175853.5|38
1730408250000|2024-10-31 20:57:30|176106.5|175892.5|176120.5|175895.5|176124.5|175927.5|176057.5|175892|34
1730408260000|2024-10-31 20:57:40|176120|175896|176114|175900.5|176121|175933|176059.5|175895.5|32
1730408270000|2024-10-31 20:57:50|176114.5|175900|176156|175854|176157|175906.5|176114.5|175853|37
1730408280000|2024-10-31 20:58:00|176155.5|175854.5|176117.5|175899|176158.5|175899|176108|175854|38
1730408290000|2024-10-31 20:58:10|176118|175898.5|176156.5|175859|176163.5|175922.5|176050.8|175855|35
1730408300000|2024-10-31 20:58:20|176157|175859.5|176127.5|175891.5|176162|175898|176107|175856|37
1730408310000|2024-10-31 20:58:30|176126|175893|176104|175896.5|176159.5|175898|176104|175851|36
1730408320000|2024-10-31 20:58:40|176119|175902.5|176119.5|175896.5|176121.5|175904|176100|175894.5|29
1730408330000|2024-10-31 20:58:50|176099.5|175897|176161.7|175852.3|176181|175898.5|176098.5|175838|36
1730408340000|2024-10-31 20:59:00|176159.3|175849|176172|175845|176185.3|175860.7|176156|175833.8|38
1730408350000|2024-10-31 20:59:10|176185|175843|176157.2|175815.2|176185|175853|176157.2|175815.2|23
1730408360000|2024-10-31 20:59:20|176169.5|175827.5|176169.5|175827.5|176175.7|175834|176156.7|175814.7|39
1730408370000|2024-10-31 20:59:30|176157.1|175815.1|176172|175830|176174.5|175832.5|176127.8|175785.8|40
1730408380000|2024-10-31 20:59:40|176165.5|175823.5|176165.8|175823.8|176173.5|175837.5|176150|175815.6|39
1730408390000|2024-10-31 20:59:50|176169.7|175827.7|176147.6|175805.6|176243.5|175901.5|176097|175793.3|26
1730408520000|2024-10-31 21:02:00|175941.3|175599.3|176115.5|175773.5|176115.5|175773.5|175941.3|175599.3|2
1730408530000|2024-10-31 21:02:10|176317.7|175975.7|176317.7|175975.7|176317.7|175975.7|176317.7|175975.7|1
1730412900000|2024-10-31 22:15:00|176393.2|176051.2|176461.5|176119.5|176471|176129|176389.7|176047.7|12
1730412910000|2024-10-31 22:15:10|176462.5|176120.5|176449.7|176107.7|176462.5|176120.5|176449.7|176107.7|3
1730412920000|2024-10-31 22:15:20|176448|176106|176447.2|176105.2|176448|176106|176447.2|176105.2|2
1730412930000|2024-10-31 22:15:30|176446.4|176104.4|176445.2|176103.2|176490.2|176148.2|176445.2|176103.2|4
1730412940000|2024-10-31 22:15:40|176296.4|175954.4|176235.8|175893.8|176296.4|175954.4|176233|175891|3
1730412970000|2024-10-31 22:16:10|176233.7|175891.7|176234.2|175892.2|176234.2|175892.2|176233.7|175891.7|2
1730413050000|2024-10-31 22:17:30|176236.6|175894.6|176233.3|175891.3|176236.6|175894.6|176233.3|175891.3|2
1730413340000|2024-10-31 22:22:20|176234.2|175892.2|176234.2|175892.2|176234.2|175892.2|176234.2|175892.2|1
1730413350000|2024-10-31 22:22:30|176232.2|175890.2|176232.2|175890.2|176232.2|175890.2|176232.2|175890.2|1
1730413380000|2024-10-31 22:23:00|176233.4|175891.4|176233.4|175891.4|176233.4|175891.4|176233.4|175891.4|1
1730413410000|2024-10-31 22:23:30|176231.7|175889.7|176231.7|175889.7|176231.7|175889.7|176231.7|175889.7|1
1730413430000|2024-10-31 22:23:50|176232.9|175890.9|176232.9|175890.9|176232.9|175890.9|176232.9|175890.9|1
1730413510000|2024-10-31 22:25:10|176235.1|175893.1|176235.1|175893.1|176235.1|175893.1|176235.1|175893.1|1
1730413590000|2024-10-31 22:26:30|176234.7|175892.7|176234.7|175892.7|176234.7|175892.7|176234.7|175892.7|1
1730413600000|2024-10-31 22:26:40|176233.5|175891.5|176233.5|175891.5|176233.5|175891.5|176233.5|175891.5|1
1730413620000|2024-10-31 22:27:00|176234.4|175892.4|176234.4|175892.4|176234.4|175892.4|176234.4|175892.4|1
1730413630000|2024-10-31 22:27:10|176233.3|175891.3|176233.3|175891.3|176233.3|175891.3|176233.3|175891.3|1
1730413650000|2024-10-31 22:27:30|176234.2|175892.2|176234.2|175892.2|176234.2|175892.2|176234.2|175892.2|1
1730413660000|2024-10-31 22:27:40|176235.1|175893.1|176235.1|175893.1|176235.1|175893.1|176235.1|175893.1|1
1730413880000|2024-10-31 22:31:20|176234.7|175892.7|176235.9|175893.9|176235.9|175893.9|176234.7|175892.7|2
1730414380000|2024-10-31 22:39:40|176243|175901|176234.8|175892.8|176243|175901|176234.8|175892.8|2
1730414420000|2024-10-31 22:40:20|176237.3|175895.3|176237.8|175895.8|176237.8|175895.8|176237.3|175895.3|2
1730414470000|2024-10-31 22:41:10|176241.5|175899.5|176235.4|175893.4|176241.5|175899.5|176235.4|175893.4|2
1730414500000|2024-10-31 22:41:40|176234.1|175892.1|176234.1|175892.1|176234.1|175892.1|176234.1|175892.1|1
1730414520000|2024-10-31 22:42:00|176234.2|175892.2|176234.2|175892.2|176234.2|175892.2|176234.2|175892.2|1
1730414540000|2024-10-31 22:42:20|176235.4|175893.4|176235.4|175893.4|176235.4|175893.4|176235.4|175893.4|1
1730414560000|2024-10-31 22:42:40|176237.3|175895.3|176237.3|175895.3|176237.3|175895.3|176237.3|175895.3|1
1730414580000|2024-10-31 22:43:00|176237.4|175895.4|176235.3|175893.3|176238.2|175896.2|176235.3|175893.3|3
1730414610000|2024-10-31 22:43:30|176235.4|175893.4|176235.4|175893.4|176235.4|175893.4|176235.4|175893.4|1
1730414620000|2024-10-31 22:43:40|176234.1|175892.1|176234.1|175892.1|176234.1|175892.1|176234.1|175892.1|1
1730414650000|2024-10-31 22:44:10|176235.3|175893.3|176235.3|175893.3|176235.3|175893.3|176235.3|175893.3|1
1730414660000|2024-10-31 22:44:20|176235.4|175893.4|176237.2|175895.2|176237.2|175895.2|176235.4|175893.4|2
1730414690000|2024-10-31 22:44:50|176233.5|175891.5|176234.4|175892.4|176234.5|175892.5|176233.5|175891.5|3
1730414780000|2024-10-31 22:46:20|176233.8|175891.8|176233.8|175891.8|176233.8|175891.8|176233.8|175891.8|1
1730414790000|2024-10-31 22:46:30|176234.1|175892.1|176233.5|175891.5|176234.1|175892.1|176233.5|175891.5|2
1730414830000|2024-10-31 22:47:10|176233.4|175891.4|176233.4|175891.4|176233.4|175891.4|176233.4|175891.4|1
1730414840000|2024-10-31 22:47:20|176233.3|175891.3|176233.3|175891.3|176233.3|175891.3|176233.3|175891.3|1
1730414850000|2024-10-31 22:47:30|176233.4|175891.4|176233.4|175891.4|176233.4|175891.4|176233.4|175891.4|1
1730414920000|2024-10-31 22:48:40|176230.3|175888.3|176232.5|175890.5|176232.5|175890.5|176230.3|175888.3|2
1730414950000|2024-10-31 22:49:10|176230.3|175888.3|176230.3|175888.3|176230.3|175888.3|176230.3|175888.3|1
1730414990000|2024-10-31 22:49:50|176235|175893|176235|175893|176235|175893|176235|175893|1
1730415010000|2024-10-31 22:50:10|176237.3|175895.3|176234.4|175892.4|176237.3|175895.3|176234.4|175892.4|2
1730415040000|2024-10-31 22:50:40|176233.8|175891.8|176233.8|175891.8|176233.8|175891.8|176233.8|175891.8|1
1730415080000|2024-10-31 22:51:20|176234.4|175892.4|176234.4|175892.4|176234.4|175892.4|176234.4|175892.4|1
1730415120000|2024-10-31 22:52:00|176235.9|175893.9|176235.9|175893.9|176235.9|175893.9|176235.9|175893.9|1
1730415130000|2024-10-31 22:52:10|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|1
1730415150000|2024-10-31 22:52:30|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|1
1730415170000|2024-10-31 22:52:50|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|1
1730415190000|2024-10-31 22:53:10|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|1
1730415200000|2024-10-31 22:53:20|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|1
1730415210000|2024-10-31 22:53:30|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|1
1730415230000|2024-10-31 22:53:50|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|1
1730415250000|2024-10-31 22:54:10|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|176233.7|175891.7|1
1730415260000|2024-10-31 22:54:20|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|176233.6|175891.6|1
1730415270000|2024-10-31 22:54:30|176235.4|175893.4|176235.4|175893.4|176235.4|175893.4|176235.4|175893.4|1
1730415280000|2024-10-31 22:54:40|176232.9|175890.9|176232.9|175890.9|176232.9|175890.9|176232.9|175890.9|1
1730415310000|2024-10-31 22:55:10|176234.3|175892.3|176234.3|175892.3|176234.3|175892.3|176234.3|175892.3|1
1730415520000|2024-10-31 22:58:40|176233.8|175891.8|176233.8|175891.8|176233.8|175891.8|176233.8|175891.8|1
1730415550000|2024-10-31 22:59:10|176234.3|175892.3|176234.3|175892.3|176234.3|175892.3|176234.3|175892.3|1
1730415560000|2024-10-31 22:59:20|176247.1|175905.1|176247.1|175905.1|176247.1|175905.1|176247.1|175905.1|1
1730415570000|2024-10-31 22:59:30|176420.7|176078.7|176398.8|176056.8|176455|176113|176397.8|176055.8|6
1730415600000|2024-10-31 23:00:00|176447.5|176105.5|176196.1|175870.9|176448.5|176106.5|176196.1|175866.9|8
1730415610000|2024-10-31 23:00:10|176231|175889|176231.9|175889.9|176231.9|175889.9|176228.5|175886.5|3
1730415620000|2024-10-31 23:00:20|176231.3|175889.3|176231.3|175889.3|176231.3|175889.3|176231.3|175889.3|1
1730415630000|2024-10-31 23:00:30|176230.6|175888.6|176230.6|175888.6|176230.6|175888.6|176230.6|175888.6|1
1730415640000|2024-10-31 23:00:40|176199.9|175857.9|176199.9|175857.9|176199.9|175857.9|176199.9|175857.9|1
1730415650000|2024-10-31 23:00:50|176201.5|175859.5|176207.5|175865.5|176207.5|175865.5|176201.5|175859.5|2
1730415660000|2024-10-31 23:01:00|176207.4|175865.4|176233.2|175891.2|176233.2|175891.2|176207.4|175865.4|2
1730415700000|2024-10-31 23:01:40|176207.4|175865.4|176207.4|175865.4|176207.4|175865.4|176207.4|175865.4|1
1730415710000|2024-10-31 23:01:50|176202.8|175860.8|176212.8|175870.8|176212.9|175870.9|176202.8|175860.8|5
1730415750000|2024-10-31 23:02:30|176213.4|175871.4|176212.7|175870.7|176213.4|175871.4|176212.1|175870.1|5
1730415760000|2024-10-31 23:02:40|176213.5|175871.5|176194.2|175852.2|176213.5|175871.5|176194.2|175852.2|9
1730415770000|2024-10-31 23:02:50|176194.1|175852.1|176194.1|175852.1|176194.1|175852.1|176194.1|175852.1|1
1730415780000|2024-10-31 23:03:00|176228.7|175886.7|176228.7|175886.7|176228.7|175886.7|176228.7|175886.7|1
1730415790000|2024-10-31 23:03:10|176226.3|175884.3|176226|175884|176226.3|175884.3|176226|175884|2
1730415810000|2024-10-31 23:03:30|176186|175844|176186|175844|176186|175844|176186|175844|1
1730415840000|2024-10-31 23:04:00|176226|175884|176225.3|175883.3|176226|175884|176225.3|175883.3|2
1730415860000|2024-10-31 23:04:20|176226.3|175884.3|176226.3|175884.3|176226.3|175884.3|176226.3|175884.3|1
1730415870000|2024-10-31 23:04:30|176186.8|175844.8|176186.8|175844.8|176186.8|175844.8|176186.8|175844.8|1
1730415890000|2024-10-31 23:04:50|176183.1|175841.1|176183.1|175841.1|176183.1|175841.1|176183.1|175841.1|1
1730415920000|2024-10-31 23:05:20|176207.9|175865.9|176183.1|175841.1|176207.9|175865.9|176183.1|175841.1|2
1730415930000|2024-10-31 23:05:30|176186|175844|176186|175844|176186|175844|176186|175844|1
1730416060000|2024-10-31 23:07:40|176209|175867|176186|175844|176209|175867|176186|175844|2
1730416070000|2024-10-31 23:07:50|176190.9|175848.9|176181.2|175839.2|176190.9|175848.9|176181.2|175839.2|3
1730416130000|2024-10-31 23:08:50|176209|175867|176209|175867|176209|175867|176209|175867|1
1730416140000|2024-10-31 23:09:00|176181.2|175839.2|176181.2|175839.2|176181.2|175839.2|176181.2|175839.2|1
1730416260000|2024-10-31 23:11:00|176235.8|175921|176235.8|175921|176235.8|175921|176235.8|175921|1
1730416290000|2024-10-31 23:11:30|176249.5||176249.5||176249.5||176249.5||1
1730416300000|2024-10-31 23:11:40|176206|175870|176206|175870|176206|175870|176206|175870|1
1730416310000|2024-10-31 23:11:50|176230.8|175888.8|176230.8|175888.8|176230.8|175888.8|176230.8|175888.8|1
1730416420000|2024-10-31 23:13:40|176199|175877|176234.3|175892.3|176234.3|175892.3|176199|175877|2
1730416450000|2024-10-31 23:14:10|176198|175878|176234.8|175892.8|176234.8|175892.8|176198|175878|2
1730416460000|2024-10-31 23:14:20|176240.3|175898.3|176240.3|175898.3|176240.3|175898.3|176240.3|175898.3|1
1730416520000|2024-10-31 23:15:20|176197.8|175855.8|176197.8|175855.8|176197.8|175855.8|176197.8|175855.8|1
1730416540000|2024-10-31 23:15:40|176198.3|175856.3|176198.3|175856.3|176198.3|175856.3|176198.3|175856.3|1
1730416550000|2024-10-31 23:15:50|176198.8|175856.8|176198.8|175856.8|176198.8|175856.8|176198.8|175856.8|1
1730416560000|2024-10-31 23:16:00|176199.3|175857.3|176199.8|175857.8|176199.8|175857.8|176199.3|175857.3|2
1730416580000|2024-10-31 23:16:20|176200.3|175858.3|176195.7|175853.7|176200.3|175858.3|176195.7|175853.7|2
1730416590000|2024-10-31 23:16:30|176189|175886|176165|175823|176189|175886|176165|175823|2
1730416620000|2024-10-31 23:17:00|176165.5|175823.5|176166.5|175824.5|176166.5|175824.5|176165.5|175823.5|3
1730416640000|2024-10-31 23:17:20|176167|175825|176167|175825|176167|175825|176167|175825|1
1730416650000|2024-10-31 23:17:30|176187|175889|176198|175856|176198|175889|176164|175822|4
1730416670000|2024-10-31 23:17:50|176197.5|175855.5|176203.3|175861.3|176203.3|175861.3|176197.5|175855.5|3
1730416700000|2024-10-31 23:18:20|176183|175891|176183|175891|176183|175891|176183|175891|1
1730416710000|2024-10-31 23:18:30|176203.3|175861.3|176203.3|175861.3|176203.3|175861.3|176203.3|175861.3|1
1730416730000|2024-10-31 23:18:50|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730416760000|2024-10-31 23:19:20|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730416780000|2024-10-31 23:19:40|176181|175895|176210.8|175868.8|176210.8|175895|176181|175868.8|2
1730416790000|2024-10-31 23:19:50|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730416840000|2024-10-31 23:20:40|176179|175897|176210.9|175868.9|176210.9|175897|176179|175868.9|2
1730416850000|2024-10-31 23:20:50|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730416860000|2024-10-31 23:21:00|176231.9|175894.6|176231.9|175894.6|176231.9|175905|176195.7|175894.6|3
1730416870000|2024-10-31 23:21:10||175894.7||175894.7||175894.7||175894.7|1
1730416880000|2024-10-31 23:21:20|176231.8|175894.8|176231.8|175894.8|176231.8|175894.8|176231.8|175894.8|1
1730416890000|2024-10-31 23:21:30|176210.9|175868.9|176178|175898|176210.9|175898|176178|175868.9|2
1730416910000|2024-10-31 23:21:50|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730416920000|2024-10-31 23:22:00|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730416950000|2024-10-31 23:22:30|176210.8|175868.8|176210.8|175868.8|176210.8|175900|176175|175868.8|3
1730416960000|2024-10-31 23:22:40|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730416970000|2024-10-31 23:22:50|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730416980000|2024-10-31 23:23:00|176210.9|175868.9|176174|175902|176210.9|175902|176174|175868.9|2
1730416990000|2024-10-31 23:23:10|176210.9|175868.9|176210.8|175868.8|176210.9|175868.9|176210.8|175868.8|2
1730417010000|2024-10-31 23:23:30|176210.9|175868.9|176210.9|175868.9|176210.9|175902|176173|175868.9|3
1730417020000|2024-10-31 23:23:40|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730417030000|2024-10-31 23:23:50|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730417040000|2024-10-31 23:24:00|176231|175895.6|176230.9|175895.6|176231|175895.6|176230.9|175895.6|2
1730417060000|2024-10-31 23:24:20||175895.7||175895.7||175895.7||175895.7|1
1730417070000|2024-10-31 23:24:30|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730417080000|2024-10-31 23:24:40|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730417120000|2024-10-31 23:25:20|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730417140000|2024-10-31 23:25:40|176170|175906|176210.9|175868.9|176210.9|175906|176170|175868.9|2
1730417190000|2024-10-31 23:26:30|176169|175908|176210.9|175868.9|176210.9|175908|176169|175868.9|2
1730417210000|2024-10-31 23:26:50|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|176210.8|175868.8|1
1730417220000|2024-10-31 23:27:00|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|176210.9|175868.9|1
1730417260000|2024-10-31 23:27:40|176209.8|175867.8|176205.8|175863.8|176209.8|175867.8|176205.8|175863.8|2
1730417270000|2024-10-31 23:27:50|176211.2|175869.2|176211.2|175869.2|176211.2|175869.2|176211.2|175869.2|1
1730417370000|2024-10-31 23:29:30|176210.5|175868.5|176210.5|175868.5|176210.5|175868.5|176210.5|175868.5|1
1730417410000|2024-10-31 23:30:10|176210.6|175868.6|176210.6|175868.6|176210.6|175868.6|176210.6|175868.6|1
1730417440000|2024-10-31 23:30:40|176209.7|175867.7|176209.7|175867.7|176209.7|175867.7|176209.7|175867.7|1
1730417470000|2024-10-31 23:31:10|176209.8|175867.8|176209.3|175867.3|176209.8|175867.8|176209.3|175867.3|2
1730417490000|2024-10-31 23:31:30|176158|175918|176228|175918|176228|175918|176158|175918|2
1730417500000|2024-10-31 23:31:40|176227|175867|176209|175867|176227|175867|176209|175867|2
1730417520000|2024-10-31 23:32:00|176229|175921|176229|175921|176229|175921|176229|175921|1
1730417540000|2024-10-31 23:32:20|176228||176228||176228||176228||1
1730417560000|2024-10-31 23:32:40|176209|175867|176209|175867|176209|175867|176209|175867|1
1730417570000|2024-10-31 23:32:50|176157|175919|176209|175867|176209|175919|176157|175867|2
1730417580000|2024-10-31 23:33:00|176209.5|175867.5|176209.5|175867.5|176209.5|175867.5|176209.5|175867.5|1
1730417600000|2024-10-31 23:33:20|176209|175867|176209|175867|176209|175867|176209|175867|1
1730417610000|2024-10-31 23:33:30|176209.5|175867.5|176209|175867|176209.5|175867.5|176209|175867|2
1730417620000|2024-10-31 23:33:40|176207|175865|176206.5|175864.5|176209|175867|176206.5|175864.5|10
1730417630000|2024-10-31 23:33:50|176207.5|175865.5|176209|175867|176209|175867|176207.5|175865.5|2
1730417640000|2024-10-31 23:34:00|176154|175922|176209|175867|176209|175922|176154|175867|2
1730417650000|2024-10-31 23:34:10|176208.5|175866.5|176206.5|175864.5|176208.5|175866.5|176206.5|175864.5|2
1730417660000|2024-10-31 23:34:20|176206|175864|176206.5|175864.5|176208.5|175866.5|176206|175864|4
1730417670000|2024-10-31 23:34:30|176206|175864|176206|175864|176206|175864|176206|175864|1
1730417680000|2024-10-31 23:34:40|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|1
1730417690000|2024-10-31 23:34:50|176206|175864|176206|175864|176206|175864|176206|175864|1
1730417730000|2024-10-31 23:35:30|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|1
1730417740000|2024-10-31 23:35:40|176148|175922|176206|175864|176206|175922|176148|175864|2
1730417790000|2024-10-31 23:36:30|176147|175923|176206|175864|176206|175923|176147|175864|2
1730417820000|2024-10-31 23:37:00|176205.5|175863.5|176147|175924|176205.5|175924|176147|175863.5|2
1730417830000|2024-10-31 23:37:10|176211||176211||176211||176211||1
1730417850000|2024-10-31 23:37:30|176146||176211||176211||176146||2
1730417860000|2024-10-31 23:37:40|176146||176146||176146||176146||1
1730417870000|2024-10-31 23:37:50|176211|175864.5|176206.5|175864.5|176211|175864.5|176206.5|175864.5|2
1730417890000|2024-10-31 23:38:10|176206|175864|176146|175924|176206|175924|176146|175864|2
1730417900000|2024-10-31 23:38:20|176206|175864|176206|175864|176206|175864|176206|175864|1
1730417930000|2024-10-31 23:38:50|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|1
1730417940000|2024-10-31 23:39:00|176146|175925|176206.5|175864.5|176206.5|175925|176146|175864.5|2
1730417950000|2024-10-31 23:39:10|176206|175864|176206|175864|176206|175864|176206|175864|1
1730417980000|2024-10-31 23:39:40|176145|175925|176145|175925|176145|175925|176145|175925|1
1730417990000|2024-10-31 23:39:50|176206|175864|176206|175864|176206|175864|176206|175864|1
1730418010000|2024-10-31 23:40:10|176206.5|175864.5|176206.5|175864.5|176206.5|175925|176145|175864.5|3
1730418030000|2024-10-31 23:40:30|176206|175864|176206|175864|176206|175864|176206|175864|1
1730418050000|2024-10-31 23:40:50|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|176206.5|175864.5|1
1730418070000|2024-10-31 23:41:10|176206|175864|176144|175926|176206|175926|176144|175864|2
1730418080000|2024-10-31 23:41:20|176206|175864|176206|175864|176206|175864|176206|175864|1
1730418090000|2024-10-31 23:41:30|176144|175927|176206|175864|176206|175927|176144|175864|2
1730418160000|2024-10-31 23:42:40||175865||175865||175865||175865|1
1730418180000|2024-10-31 23:43:00|176205||176205||176205||176205||1
1730418210000|2024-10-31 23:43:30||175866||175866||175866||175866|1
1730418220000|2024-10-31 23:43:40|176204||176204||176204||176204||1
1730418230000|2024-10-31 23:43:50|176142|175928|176204|175866|176204|175928|176142|175866|2
1730418260000|2024-10-31 23:44:20|176203|175867|176203|175867|176203|175867|176203|175867|1
1730418270000|2024-10-31 23:44:30|176206|175871|176206|175871|176206|175871|176206|175871|1
1730418290000|2024-10-31 23:44:50|176207|175872|176206|175872|176207|175872|176203|175869|8
1730418300000|2024-10-31 23:45:00|176207|175871|176207|175872|176208|175872|176205|175869|8
1730418310000|2024-10-31 23:45:10|176208|175873|176207|175873|176208|175874|176207|175872|5
1730418320000|2024-10-31 23:45:20|176208|175874|176209|175876|176209|175876|176207|175873|7
1730418330000|2024-10-31 23:45:30|176208|175877|176208|175878|176209|175878|176208|175876|5
1730418340000|2024-10-31 23:45:40|176209|175879|176208|175880|176209|175880|176208|175879|4
1730418350000|2024-10-31 23:45:50|176207|175879|176207|175880|176207|175880|176206|175879|3
1730418360000|2024-10-31 23:46:00|176206|175881|176206|175880|176206|175881|176206|175880|2
1730418370000|2024-10-31 23:46:10|176207|175881|176204|175879|176207|175881|176204|175879|6
1730418380000|2024-10-31 23:46:20|176205|175880|176204|175880|176205|175881|176204|175880|3
1730418390000|2024-10-31 23:46:30|176205|175881|176206|175884|176206|175884|176204|175880|6
1730418400000|2024-10-31 23:46:40|176205|175883|176205|175884|176205|175884|176204|175883|3
1730418410000|2024-10-31 23:46:50|176204|175883|176204|175884|176205|175885|176204|175883|4
1730418420000|2024-10-31 23:47:00|176205|175885|176204|175885|176205|175886|176204|175884|4
1730418430000|2024-10-31 23:47:10|176203|175884|176142|175936|176203|175936|176142|175881|18
1730418440000|2024-10-31 23:47:20|176139|175939|176105|175975|176140|175976.5|176104.5|175939|7
1730418460000|2024-10-31 23:47:40|176104|175974|176105|175975|176105|175975|176104|175974|2
1730418470000|2024-10-31 23:47:50|176105.5|175975.5|176105.5|175975.5|176105.5|175975.5|176104.5|175974.5|3
1730418480000|2024-10-31 23:48:00|176104.5|175974.5|176104.5|175974.5|176105.5|175975.5|176103.5|175973.5|5
1730418490000|2024-10-31 23:48:10|176105.5|175975.5|176106|175976|176106|175976|176105.5|175975.5|2
1730418500000|2024-10-31 23:48:20|176106.5|175976.5|176108|175978|176108|175978|176106.5|175976.5|4
1730418510000|2024-10-31 23:48:30|176108.5|175978.5|176108.5|175978.5|176108.5|175978.5|176108.5|175978.5|1
1730418520000|2024-10-31 23:48:40|176109|175979|176109.5|175979.5|176109.5|175979.5|176108.5|175978.5|7
1730418530000|2024-10-31 23:48:50|176108.5|175978.5|176109|175979|176109|175979|176108.5|175978.5|2
1730418540000|2024-10-31 23:49:00|176108|175978|176109|175979|176109|175979|176108|175978|4
1730418550000|2024-10-31 23:49:10|176110|175980|176109|175979|176110|175980|176109|175979|2
1730418560000|2024-10-31 23:49:20|176108.5|175978.5|176109.5|175979.5|176109.5|175979.5|176108.5|175978.5|2
1730418570000|2024-10-31 23:49:30|176108.5|175978.5|176109.5|175979.5|176109.5|175979.5|176108.5|175978.5|2
1730418580000|2024-10-31 23:49:40|176110.5|175980.5|176110|175980|176111|175981|176110|175980|3
1730418590000|2024-10-31 23:49:50|176111|175981|176111|175981|176111|175981|176111|175981|1
1730418600000|2024-10-31 23:50:00|176112|175982|176111.5|175981.5|176112|175982|176110.5|175980.5|4
1730418610000|2024-10-31 23:50:10|176110.5|175980.5|176111.5|175981.5|176111.5|175981.5|176110.5|175980.5|2
1730418620000|2024-10-31 23:50:20|176110.5|175980.5|176111|175981|176112|175982|176110.5|175980.5|8
1730418630000|2024-10-31 23:50:30|176112|175982|176113|175983|176113|175983|176111|175981|3
1730418640000|2024-10-31 23:50:40|176112.5|175982.5|176113.5|175983.5|176113.5|175983.5|176112.5|175982.5|2
1730418650000|2024-10-31 23:50:50|176112.5|175982.5|176110|175980|176112.5|175982.5|176110|175980|4
1730418660000|2024-10-31 23:51:00|176111.5|175981.5|176107|175977|176114|175984|176106|175976|15
1730418670000|2024-10-31 23:51:10|176106.5|175976.5|176108|175978|176108|175978|176106|175976|12
1730418680000|2024-10-31 23:51:20|176107.5|175977.5|176107.5|175977.5|176108|175978|176107|175977|5
1730418690000|2024-10-31 23:51:30|176107|175977|176106.5|175976.5|176107.5|175977.5|176106|175976|10
1730418700000|2024-10-31 23:51:40|176105.5|175975.5|176106.5|175976.5|176107|175977|176105.5|175975.5|5
1730418710000|2024-10-31 23:51:50|176107|175977|176106.5|175976.5|176107|175977|176106.5|175976.5|6
1730418720000|2024-10-31 23:52:00|176105.5|175975.5|176103.5|175973.5|176105.5|175975.5|176103.5|175973.5|6
1730418730000|2024-10-31 23:52:10|176104|175974|176103.5|175973.5|176104|175974|176103.5|175973.5|4
1730418740000|2024-10-31 23:52:20|176102.5|175972.5|176103.5|175973.5|176103.5|175973.5|176102.5|175972.5|2
1730418750000|2024-10-31 23:52:30|176105|175975|176104|175974|176105|175975|176104|175974|2
1730418760000|2024-10-31 23:52:40|176102.5|175972.5|176103.5|175973.5|176103.5|175973.5|176100|175970|12
1730418770000|2024-10-31 23:52:50|176103|175973|176105|175975|176105|175975|176103|175973|6
1730418780000|2024-10-31 23:53:00|176104.5|175974.5|176104|175974|176104.5|175974.5|176103|175973|9
1730418790000|2024-10-31 23:53:10|176104.5|175974.5|176103|175973|176104.5|175974.5|176103|175973|5
1730418800000|2024-10-31 23:53:20|176102.5|175972.5|176103|175973|176103|175973|176102.5|175972.5|2
1730418810000|2024-10-31 23:53:30|176102.5|175972.5|176103.5|175973.5|176103.5|175973.5|176102.5|175972.5|5
1730418820000|2024-10-31 23:53:40|176104|175974|176105|175975|176105|175975|176103.5|175973.5|14
1730418830000|2024-10-31 23:53:50|176104.5|175974.5|176105.5|175975.5|176105.5|175975.5|176104.5|175974.5|3
1730418840000|2024-10-31 23:54:00|176105|175975|176105|175975|176105.5|175975.5|176105|175975|3
1730418850000|2024-10-31 23:54:10|176104.5|175974.5|176104|175974|176104.5|175974.5|176104|175974|4
1730418860000|2024-10-31 23:54:20|176104.5|175974.5|176104.5|175974.5|176105|175975|176104.5|175974.5|5
1730418870000|2024-10-31 23:54:30|176104|175974|176104|175974|176104.5|175974.5|176103.5|175973.5|10
1730418880000|2024-10-31 23:54:40|176105|175975|176105.5|175975.5|176106|175976|176105|175975|6
1730418890000|2024-10-31 23:54:50|176105|175975|176106|175976|176106|175976|176105|175975|5
1730418900000|2024-10-31 23:55:00|176106.5|175976.5|176106.5|175976.5|176106.5|175976.5|176106|175976|3
1730418910000|2024-10-31 23:55:10|176107|175977|176106.5|175976.5|176107|175977|176106.5|175976.5|2
1730418920000|2024-10-31 23:55:20|176107|175977|176105|175975|176107|175977|176105|175975|7
1730418930000|2024-10-31 23:55:30|176104.5|175974.5|176105|175975|176105|175975|176104.5|175974.5|2
1730418940000|2024-10-31 23:55:40|176105.5|175975.5|176105.5|175975.5|176105.5|175975.5|176105|175975|3
1730418960000|2024-10-31 23:56:00|176105|175975|176105|175975|176105.5|175975.5|176105|175975|3
1730418970000|2024-10-31 23:56:10|176105.5|175975.5|176105.5|175975.5|176105.5|175975.5|176105|175975|5
1730418980000|2024-10-31 23:56:20|176105|175975|176105.5|175975.5|176105.5|175975.5|176105|175975|4
1730419000000|2024-10-31 23:56:40|176105|175975|176105|175975|176105|175975|176105|175975|1
1730419010000|2024-10-31 23:56:50|176105.5|175975.5|176106|175976|176106.5|175976.5|176105|175975|8
1730419020000|2024-10-31 23:57:00|176106.5|175976.5|176107.5|175977.5|176108|175978|176106|175976|7
1730419030000|2024-10-31 23:57:10|176108|175978|176107.5|175977.5|176108|175978|176107.5|175977.5|4
1730419040000|2024-10-31 23:57:20|176107|175977|176106|175976|176107.5|175977.5|176106|175976|8
1730419050000|2024-10-31 23:57:30|176107|175977|176106.5|175976.5|176107.5|175977.5|176106.5|175976.5|5
1730419060000|2024-10-31 23:57:40|176106|175976|176107.5|175977.5|176107.5|175977.5|176106|175976|5
1730419070000|2024-10-31 23:57:50|176108|175978|176106.5|175976.5|176108|175978|176106.5|175976.5|7
1730419080000|2024-10-31 23:58:00|176107|175977|176106.5|175976.5|176107.5|175977.5|176106.5|175976.5|7
1730419090000|2024-10-31 23:58:10|176107|175977|176108.5|175978.5|176108.5|175978.5|176106.5|175976.5|7
1730419100000|2024-10-31 23:58:20|176108|175978|176108.5|175978.5|176108.5|175978.5|176108|175978|6
1730419110000|2024-10-31 23:58:30|176108|175978|176108.5|175978.5|176109|175979|176108|175978|4
1730419120000|2024-10-31 23:58:40|176108|175978|176107|175977|176108|175978|176106.5|175976.5|6
1730419130000|2024-10-31 23:58:50|176107.5|175977.5|176107|175977|176107.5|175977.5|176107|175977|4
1730419140000|2024-10-31 23:59:00|176107.5|175977.5|176108.5|175978.5|176108.5|175978.5|176107.5|175977.5|9
1730419150000|2024-10-31 23:59:10|176108|175978|176105.5|175975.5|176108.5|175978.5|176105.5|175975.5|13
1730419160000|2024-10-31 23:59:20|176106|175976|176106|175976|176106.5|175976.5|176106|175976|5
1730419170000|2024-10-31 23:59:30|176106.5|175976.5|176106|175976|176106.5|175976.5|176105.5|175975.5|8
1730419180000|2024-10-31 23:59:40|176105|175975|176102|175972|176106|175976|176102|175972|9
1730419190000|2024-10-31 23:59:50|176103|175973|176104|175974|176104|175974|176103|175973|6
1730419200000|2024-11-01 00:00:00|176103.5|175973.5|176182.2|175840.2|176193.2|175973.5|176103.5|175828.2|13
1730419210000|2024-11-01 00:00:10|176182.9|175840.9|176181.2|175839.2|176182.9|175840.9|176180.8|175838.8|6
1730419220000|2024-11-01 00:00:20|176180.8|175838.8|176178.5|175836.5|176183.2|175841.2|176178.5|175836.5|6
1730419230000|2024-11-01 00:00:30|176163.7|175851.3|176181|175839|176181|175884|176126|175836|14
1730419240000|2024-11-01 00:00:40|176182|175840|176175.5|175833.5|176183.5|175858|176154|175830|13
1730419250000|2024-11-01 00:00:50|176177|175835|176178.5|175836.5|176178.5|175836.5|176177|175835|2
1730419260000|2024-11-01 00:01:00|176180.2|175838.2|176179.8|175837.8|176180.2|175853.3|176165|175837.8|4
1730419270000|2024-11-01 00:01:10|176165|175852.7|176165|175852.7|176165|175852.7|176165|175852.7|1
1730419290000|2024-11-01 00:01:30|176179|175837|176179|175837|176179|175837|176179|175837|1
1730419300000|2024-11-01 00:01:40|176178.5|175836.5|176178.5|175836.5|176178.5|175836.5|176178.5|175836.5|1
1730419310000|2024-11-01 00:01:50|176136|175879|176136|175879|176136|175879|176136|175879|1
1730419320000|2024-11-01 00:02:00|176178|175836|176175|175833|176178|175836|176173.5|175831.5|7
1730419330000|2024-11-01 00:02:10|176134|175874|176134|175874|176134|175874|176134|175874|1
1730419340000|2024-11-01 00:02:20|176175|175833|176192.5|175850.5|176193|175851|176175|175833|4
1730419360000|2024-11-01 00:02:40|176191|175849|176197|175855|176197|175855|176191|175849|3
1730419370000|2024-11-01 00:02:50|176138|175914|176138|175914|176138|175914|176138|175914|1
1730419380000|2024-11-01 00:03:00|176168.3||176168.3||176168.3||176168.3||1
1730419390000|2024-11-01 00:03:10|176138|175869.7|176234|175892|176241.2|175899.2|176138|175869.7|7
1730419400000|2024-11-01 00:03:20|176233.5|175891.5|176178|175944|176233.5|175944|176178|175891.5|2
1730419410000|2024-11-01 00:03:30||175945||175945||175945||175945|1
1730419420000|2024-11-01 00:03:40||175946||175946||175946||175946|1
1730419430000|2024-11-01 00:03:50||175947||175947||175947||175947|1
1730419440000|2024-11-01 00:04:00|176234|175892|176234|175892|176234|175892|176234|175892|1
1730419450000|2024-11-01 00:04:10|176229.2|175887.2|176233.9|175891.9|176233.9|175947|176178|175887.2|4
1730419460000|2024-11-01 00:04:20|176178|175945|176178|175945|176178|175945|176178|175945|1
1730419500000|2024-11-01 00:05:00|176168|175954|176230|175896|176230|175954|176168|175892|3
1730419510000|2024-11-01 00:05:10||175894||175894||175894||175894|1
1730419520000|2024-11-01 00:05:20|176168|175956|176229|175894|176229|175956|176168|175894|2
1730419540000|2024-11-01 00:05:40|176228|175899|176228|175897|176228|175899|176228|175897|2
1730419550000|2024-11-01 00:05:50||175895||175895||175895||175895|1
1730419560000|2024-11-01 00:06:00|176167|175956|176167|175956|176167|175956|176167|175956|1
1730419610000|2024-11-01 00:06:50|176228|175895|176228|175895|176228|175895|176228|175895|1
1730419620000|2024-11-01 00:07:00|176227|175898|176227|175898|176227|175898|176227|175898|1
1730419640000|2024-11-01 00:07:20|176167|175959|176167|175959|176167|175959|176167|175959|1
1730419690000|2024-11-01 00:08:10|176227|175898|176227|175898|176227|175898|176227|175898|1
1730419710000|2024-11-01 00:08:30|176167|175959|176167|175959|176167|175959|176167|175959|1
1730419730000|2024-11-01 00:08:50|176227|175898|176226|175900|176227|175900|176226|175898|2
1730419740000|2024-11-01 00:09:00|176166|175960|176166|175960|176166|175960|176166|175960|1
1730419780000|2024-11-01 00:09:40|176227|175897|176227|175899|176227|175899|176227|175897|2
1730419790000|2024-11-01 00:09:50|176226||176226||176226||176226||1
1730419800000|2024-11-01 00:10:00|176166|175959|176166|175959|176166|175959|176166|175959|1
1730419810000|2024-11-01 00:10:10|176226|175899|176226|175899|176226|175899|176226|175899|1
1730419820000|2024-11-01 00:10:20|176166|175900|176166|175960|176166|175960|176166|175900|2
1730419860000|2024-11-01 00:11:00|176226|175896|176226|175896|176226|175896|176226|175896|1
1730419870000|2024-11-01 00:11:10|176166|175957|176166|175957|176166|175957|176166|175957|1
1730419890000|2024-11-01 00:11:30|176226|175896|176226|175897|176226|175897|176226|175896|2
1730419900000|2024-11-01 00:11:40|176165|175957|176225|175897|176225|175957|176165|175897|2
1730419910000|2024-11-01 00:11:50|176165|175957|176165|175957|176165|175957|176165|175957|1
1730419920000|2024-11-01 00:12:00|176225|175897|176225|175897|176225|175897|176225|175897|1
1730419930000|2024-11-01 00:12:10|176224.9|175882.9|176224.9|175882.9|176224.9|175882.9|176224.9|175882.9|1
1730419940000|2024-11-01 00:12:20|176165|175922.8|176165|175922.8|176165|175922.8|176165|175922.8|1
1730419960000|2024-11-01 00:12:40|176225|175897|176225|175897|176225|175897|176225|175897|1
1730419970000|2024-11-01 00:12:50|176165|175957|176165|175957|176165|175957|176165|175957|1
1730420000000|2024-11-01 00:13:20|176225|175897|176225|175897|176225|175897|176225|175897|1
1730420010000|2024-11-01 00:13:30|176165|175958|176165|175958|176165|175958|176165|175958|1
1730420020000|2024-11-01 00:13:40|176225|175897|176225|175897|176225|175897|176225|175897|1
1730420030000|2024-11-01 00:13:50|176165|175958|176165|175958|176165|175958|176165|175958|1
1730420040000|2024-11-01 00:14:00|176225|175898|176225|175898|176225|175898|176225|175898|1
1730420050000|2024-11-01 00:14:10|176224||176224||176224||176224||1
1730420060000|2024-11-01 00:14:20|176164|175958|176224|175898|176224|175958|176164|175898|2
1730420070000|2024-11-01 00:14:30|176164|175958|176164|175958|176164|175958|176164|175958|1
1730420100000|2024-11-01 00:15:00|176223|175959|176223|175899|176223|175959|176223|175899|2
1730420110000|2024-11-01 00:15:10||175901||175900||175901||175900|2
1730420130000|2024-11-01 00:15:30|176164|175960|176164|175960|176164|175960|176164|175960|1
1730420160000|2024-11-01 00:16:00|176223|175900|176223|175901|176223|175901|176223|175900|2
1730420180000|2024-11-01 00:16:20|176163|175960|176163|175960|176163|175960|176163|175960|1
1730420190000|2024-11-01 00:16:30|176223|175901|176223|175901|176223|175901|176223|175901|1
1730420200000|2024-11-01 00:16:40|176163|175960|176163|175960|176163|175960|176163|175960|1
1730420230000|2024-11-01 00:17:10|176222|175901|176222|175901|176222|175901|176222|175901|1
1730420240000|2024-11-01 00:17:20|176163|175960|176222|175901|176222|175960|176163|175901|2
1730420250000|2024-11-01 00:17:30|176163|175960|176163|175960|176163|175960|176163|175960|1
1730420270000|2024-11-01 00:17:50|176222|175901|176222|175901|176222|175901|176222|175901|1
1730420290000|2024-11-01 00:18:10|176163|175960|176222|175901|176222|175960|176163|175901|2
1730420310000|2024-11-01 00:18:30|176163|175960|176163|175960|176163|175960|176163|175960|1
1730420360000|2024-11-01 00:19:20|176222|175901|176222|175901|176222|175901|176222|175901|1
1730420370000|2024-11-01 00:19:30|176163|175960|176222|175901|176222|175960|176163|175901|2
1730420380000|2024-11-01 00:19:40|176163|175960|176163|175960|176163|175960|176163|175960|1
1730420390000|2024-11-01 00:19:50|176222|175901|176222|175901|176222|175901|176222|175901|1
1730420400000|2024-11-01 00:20:00|176163|175960|176163|175960|176163|175960|176163|175960|1
1730420420000|2024-11-01 00:20:20|176222|175902|176222|175902|176222|175902|176222|175902|1
1730420430000|2024-11-01 00:20:30|176163|175961|176222|175902|176222|175961|176163|175902|2
1730420440000|2024-11-01 00:20:40|176163|175961|176163|175961|176163|175961|176163|175961|1
1730420450000|2024-11-01 00:20:50|176222|175902|176222|175901|176223|175902|176222|175899|3
1730420480000|2024-11-01 00:21:20|176221|175902|176221|175902|176221|175902|176221|175902|1
1730420490000|2024-11-01 00:21:30|176163|175961|176163|175961|176163|175961|176163|175961|1
1730420530000|2024-11-01 00:22:10|176221|175926.9|176221|175887.6|176221|175926.9|176221|175887.6|2
1730420550000|2024-11-01 00:22:30|176163|175927|176221|175887.6|176221|175927|176163|175887.6|2
1730420570000|2024-11-01 00:22:50|176162|175902|176221|175903|176221|175961|176162|175902|4
1730420580000|2024-11-01 00:23:00|176162|175961|176162|175961|176162|175961|176162|175961|1
1730420600000|2024-11-01 00:23:20|176221|175903|176221|175903|176221|175903|176221|175903|1
1730420610000|2024-11-01 00:23:30|176162|175961|176221|175903|176221|175961|176162|175903|2
1730420620000|2024-11-01 00:23:40|176162|175961|176162|175961|176162|175961|176162|175961|1
1730420660000|2024-11-01 00:24:20|176221|175903|176248|175906|176248.5|175906.5|176221|175899.5|6
1730420670000|2024-11-01 00:24:30|176192|175962|176192|175962|176192|175962|176192|175962|1
1730420680000|2024-11-01 00:24:40|176248|175906|176247.5|175905.5|176248|175906|176247.5|175905.5|2
1730420690000|2024-11-01 00:24:50|176191|175963|176191|175963|176191|175963|176191|175963|1
1730420720000|2024-11-01 00:25:20|176248.5|175906.5|176248|175906|176249.5|175907.5|176248|175906|5
1730420730000|2024-11-01 00:25:30|176192|175963|176192|175963|176192|175963|176192|175963|1
1730420750000|2024-11-01 00:25:50|176224|175902|176229|175905|176229|175905|176224|175902|2
1730420760000|2024-11-01 00:26:00|176170|175964|176170|175964|176170|175964|176170|175964|1
1730420780000|2024-11-01 00:26:20|176244|175965|176311.2|175969.2|176311.2|175969.2|176244|175938.3|5
1730420790000|2024-11-01 00:26:30|176304.6|175970.3|176326|175994.3|176339.8|175997.8|176280|175970.3|14
1730420800000|2024-11-01 00:26:40|176325|175995.7|176336.5|175994.5|176337|175995.7|176325|175994.3|6
1730420810000|2024-11-01 00:26:50|176337|175995|176334|175993.7|176337.2|175995.2|176334|175993.7|11
1730420820000|2024-11-01 00:27:00|176333|175993|176329|175987|176335.9|176001.7|176328.5|175986.5|19
1730420830000|2024-11-01 00:27:10|176328.5|175986.5|176329|175987|176329.5|175987.5|176328.5|175986.5|6
1730420840000|2024-11-01 00:27:20|176329.5|175987.5|176328.5|175986.5|176329.5|175987.5|176328.5|175986.5|4
1730420850000|2024-11-01 00:27:30|176333|175995|176334|175995|176334|175995|176333|175995|2
1730420860000|2024-11-01 00:27:40|176333|175994.3|176333|175994.3|176333|175994.3|176333|175994.3|2
1730420870000|2024-11-01 00:27:50|176332|175995|176332|175994.3|176333|175995|176332|175994.3|5
1730420880000|2024-11-01 00:28:00|176333|175995|176328|175986|176333|175995|176327.5|175985.5|16
1730420890000|2024-11-01 00:28:10|176327.5|175985.5|176327|175985|176328|175986|176327|175985|8
1730420900000|2024-11-01 00:28:20|176326.5|175984.5|176326.5|175984.5|176327|175985|176325.5|175983.5|12
1730420910000|2024-11-01 00:28:30|176326|175984|176329|175994.3|176331|175995|176326|175984|14
1730420920000|2024-11-01 00:28:40|176328|175995|176329|175994.3|176332|175995|176328|175993.7|12
1730420930000|2024-11-01 00:28:50|176330|175993.7|176329|175993.7|176330|175994.3|176329|175993.7|6
1730420940000|2024-11-01 00:29:00|176331|175995|176328|175986|176334|175995|176328|175986|21
1730420950000|2024-11-01 00:29:10|176328.5|175986.5|176328.5|175986.5|176329|175987|176328|175986|5
1730420960000|2024-11-01 00:29:20|176329|175987|176329|175987|176329|175987|176328.5|175986.5|3
1730420970000|2024-11-01 00:29:30|176329.5|175987.5|176329|175987|176329.5|175987.5|176329|175987|4
1730420980000|2024-11-01 00:29:40|176329.5|175987.5|176328.5|175986.5|176329.5|175987.5|176328.5|175986.5|5
1730420990000|2024-11-01 00:29:50|176329.5|175987.5|176329|175987|176330|175988|176328.5|175986.5|8
1730421000000|2024-11-01 00:30:00|176329.5|175987.5|176329.5|175987.5|176330|175988|176329.5|175987.5|3
1730421010000|2024-11-01 00:30:10|176330|175988|176329.5|175987.5|176330|175988|176329.5|175987.5|4
1730421020000|2024-11-01 00:30:20|176330|175988|176414.8|176072.8|176414.8|176072.8|176328|175986|22
1730421030000|2024-11-01 00:30:30|176415.3|176073.3|176415.3|176073.3|176415.3|176073.3|176415.3|176073.3|1
1730421040000|2024-11-01 00:30:40|176397.4|176055.4|176525|176183|176534.3|176192.3|176384.7|176042.7|24
1730421070000|2024-11-01 00:31:10|176450.4|176108.4|176419.5|176077.5|176461.7|176119.7|176413|176071|10
1730421080000|2024-11-01 00:31:20|176447|176105|176447|176105|176447|176105|176447|176105|1
1730421090000|2024-11-01 00:31:30|176433|176091|176449.5|176107.5|176449.5|176107.5|176433|176091|7
1730421100000|2024-11-01 00:31:40|176505.3|176163.3|176505|176163|176507.3|176165.3|176503.5|176161.5|4
1730421110000|2024-11-01 00:31:50|176484.7|176142.7|176504.8|176162.8|176504.8|176162.8|176484.7|176142.7|2
1730421120000|2024-11-01 00:32:00|176485.7|176143.7|176485.7|176143.7|176485.7|176143.7|176485.7|176143.7|1
1730421130000|2024-11-01 00:32:10|176486|176144|176486|176144|176486|176144|176486|176144|1
1730421140000|2024-11-01 00:32:20|176448.5|176106.5|176449|176107|176449|176107|176448.5|176106.5|2
1730421160000|2024-11-01 00:32:40|176449.5|176107.5|176449.5|176107.5|176449.5|176107.5|176449.5|176107.5|1
1730421190000|2024-11-01 00:33:10|176449|176107|176449|176107|176449|176107|176449|176107|1
1730421210000|2024-11-01 00:33:30|176449.5|176107.5|176449.5|176107.5|176449.5|176107.5|176449.5|176107.5|1
1730421220000|2024-11-01 00:33:40|176503|176161|176505.3|176163.3|176505.3|176163.3|176503|176161|2
1730421230000|2024-11-01 00:33:50|176505|176163|176505|176163|176505|176163|176505|176163|1
1730421240000|2024-11-01 00:34:00|176505.8|176163.8|176506.3|176164.3|176506.3|176164.3|176505.8|176163.8|2
1730421250000|2024-11-01 00:34:10|176451|176119|176451|176119|176451|176119|176451|176119|1
1730421260000|2024-11-01 00:34:20|176453.5|176111.5|176450.5|176108.5|176453.5|176111.5|176450.5|176108.5|2
1730421270000|2024-11-01 00:34:30|176444|176116|176444|176116|176444|176116|176444|176116|1
1730421280000|2024-11-01 00:34:40|176450.5|176108.5|176447|176105|176450.5|176108.5|176447|176105|3
1730421300000|2024-11-01 00:35:00|176442|176111|176442|176111|176442|176111|176442|176111|1
1730421310000|2024-11-01 00:35:10|176447.5|176105.5|176447.5|176105.5|176447.5|176105.5|176447.5|176105.5|1
1730421320000|2024-11-01 00:35:20|176442|176111|176447.5|176105.5|176447.5|176111|176442|176105.5|2
1730421330000|2024-11-01 00:35:30|176441|176111|176441|176111|176441|176111|176441|176111|1
1730421340000|2024-11-01 00:35:40|176447|176105|176447|176105|176447|176105|176447|176105|1
1730421360000|2024-11-01 00:36:00|176441|176111|176447|176105|176447|176111|176441|176105|2
1730421370000|2024-11-01 00:36:10|176441|176111|176441|176111|176441|176111|176441|176111|1
1730421380000|2024-11-01 00:36:20|176447|176105|176447|176105|176447|176105|176447|176105|1
1730421410000|2024-11-01 00:36:50|176440|176112|176440|176112|176440|176112|176440|176112|1
1730421420000|2024-11-01 00:37:00|176447|176105|176395.7|176053.7|176447|176105|176391.7|176049.7|5
1730421430000|2024-11-01 00:37:10|176390.7|176048.7|176404.5|176062.5|176405|176063|176389.4|176047.4|6
1730421440000|2024-11-01 00:37:20|176404.3|176062.3|176407.2|176065.2|176411.9|176069.9|176404.3|176062.3|5
1730421450000|2024-11-01 00:37:30|176419.8|176077.8|176447.8|176105.8|176447.8|176105.8|176419.8|176077.8|2
1730421460000|2024-11-01 00:37:40|176362.2|176020.2|176421.3|176095.3|176434.4|176121|176338.7|176012.7|17
1730421470000|2024-11-01 00:37:50|176420.3|176094.7|176419.7|176094.3|176420.3|176094.7|176419.7|176094.3|2
1730421480000|2024-11-01 00:38:00|176419.3|176094.7|176419|176094.3|176419.3|176094.7|176419|176094.3|3
1730421490000|2024-11-01 00:38:10|176387|176112.5|176370|176110|176387|176113.5|176370|176107|7
1730421500000|2024-11-01 00:38:20|176416|176111|176416.7|176096.3|176418.7|176111|176416|176074|15
1730421510000|2024-11-01 00:38:30|176416|176096|176415.7|176096.7|176416.7|176097|176415.7|176096|6
1730421520000|2024-11-01 00:38:40|176404.3|176085.7|176315.7|176005.3|176413|176098.7|176307|176004.7|11
1730421530000|2024-11-01 00:38:50|176315.3|176005.7|176331|175989|176331|176006|176312.7|175974|11
1730421540000|2024-11-01 00:39:00|176331.4|175989.4|176312.9|175970.9|176334.3|175992.3|176312.9|175970.9|20
1730421550000|2024-11-01 00:39:10|176312.7|175970.7|176312.7|175970.7|176312.9|175970.9|176312.4|175970.4|7
1730421560000|2024-11-01 00:39:20|176312.5|175970.5|176312.3|175970.3|176312.8|175970.8|176312.3|175970.3|4
1730421570000|2024-11-01 00:39:30|176312.5|175970.5|176321.5|175979.5|176321.5|175979.5|176312.5|175970.5|7
1730421580000|2024-11-01 00:39:40|176320|175978|176312.2|175970.2|176321|175979|176312.2|175970.2|5
1730421590000|2024-11-01 00:39:50|176305.5|175971|176305.5|175971|176305.5|175971|176305.5|175971|1
1730421600000|2024-11-01 00:40:00||175970.5||175971.5||175971.5||175970.5|2
1730421610000|2024-11-01 00:40:10|176305|175971|176318|175976|176318|175976|176305|175970|12
1730421620000|2024-11-01 00:40:20|176319.5|175977.5|176320|175978|176320|175978|176318.5|175976.5|7
1730421630000|2024-11-01 00:40:30|176319.5|175977.5|176319|175980|176320|175983|176319|175977|12
1730421640000|2024-11-01 00:40:40|176318|175982|176310.5|175977.5|176319|175985|176310.5|175977.5|12
1730421650000|2024-11-01 00:40:50|176311|175976.5|176310.5|175977.5|176311|175978|176310.5|175976.5|10
1730421660000|2024-11-01 00:41:00|176311|175977|176310.5|175974|176311|175977|176309.5|175973.5|9
1730421670000|2024-11-01 00:41:10||175974.5||175974||175975||175974|6
1730421680000|2024-11-01 00:41:20|176317|175977|176193.4|176063.4|176317|176079|176193|175977|9
1730421700000|2024-11-01 00:41:40|176193.2|176063.2|176193.2|176063.2|176193.2|176063.2|176193.2|176063.2|1
1730421710000|2024-11-01 00:41:50|176192.2|176062.2|176183.8|176053.8|176203.7|176073.7|176166.4|176036.4|12
1730421720000|2024-11-01 00:42:00|176183.5|176053.5|176180|176050|176183.5|176053.5|176153.2|176023.2|18
1730421730000|2024-11-01 00:42:10|176179.2|176049.2|176177.5|176047.5|176179.2|176049.2|176177|176047|3
1730421740000|2024-11-01 00:42:20|176168.9|176038.9|176153.7|176023.7|176168.9|176038.9|176153.7|176023.7|11
1730421750000|2024-11-01 00:42:30|176178.7|176048.7|176183.7|176053.7|176192.5|176062.5|176178.7|176048.7|8
1730421760000|2024-11-01 00:42:40|176180.4|176050.4|176156|176026|176181.5|176051.5|176152|176022|12
1730421770000|2024-11-01 00:42:50|176160.5|176030.5|176162.7|176032.7|176163.2|176033.2|176160.5|176030.5|4
1730421790000|2024-11-01 00:43:10|176162.5|176032.5|176179.4|176049.4|176179.4|176049.4|176162.5|176032.5|2
1730421810000|2024-11-01 00:43:30|176172|176042|176172|176042|176172|176042|176172|176042|1
1730421830000|2024-11-01 00:43:50|176188|176058|176187.7|176057.7|176190|176060|176185.2|176055.2|10
1730421840000|2024-11-01 00:44:00|176187.4|176057.4|176157.3|176027.3|176187.4|176057.4|176155.8|176025.8|9
1730421850000|2024-11-01 00:44:10|176157.2|176027.2|176157.2|176027.2|176157.2|176027.2|176156.3|176026.3|3
1730421870000|2024-11-01 00:44:30|176156.8|176026.8|176159.3|176029.3|176165.8|176035.8|176156.3|176026.3|18
1730421880000|2024-11-01 00:44:40|176145.7|176015.7|176150.9|176020.9|176150.9|176020.9|176145.7|176015.7|2
1730421890000|2024-11-01 00:44:50|176150.8|176020.8|176154|176024|176154|176024|176150.8|176020.8|3
1730421900000|2024-11-01 00:45:00|176153.4|176023.4|176181.9|176051.9|176185.5|176055.5|176153.4|176023.4|8
1730421910000|2024-11-01 00:45:10|176181.4|176051.4|176180|176050|176181.5|176051.5|176180|176050|3
1730421920000|2024-11-01 00:45:20|176180.5|176050.5|176162|176032|176180.7|176050.7|176160.7|176030.7|5
1730421930000|2024-11-01 00:45:30|176161.9|176031.9|176177.8|176047.8|176188.5|176058.5|176161.9|176031.9|12
1730421950000|2024-11-01 00:45:50|176177.9|176047.9|176178|176048|176178|176048|176177.8|176047.8|3
1730421960000|2024-11-01 00:46:00|176177.9|176047.9|176177.9|176047.9|176177.9|176047.9|176177.9|176047.9|1
1730421970000|2024-11-01 00:46:10|176172|176042|176172|176042|176172|176042|176172|176042|1
1730421990000|2024-11-01 00:46:30|176234|175979|176175|176045|176234|176045|176175|175979|2
1730422000000|2024-11-01 00:46:40|176175.4|176045.4|176175.4|176045.4|176175.9|176045.9|176175.4|176045.4|3
1730422010000|2024-11-01 00:46:50|176175|176045|176175|176045|176175|176045|176175|176045|1
1730422020000|2024-11-01 00:47:00|176168|176038|176168|176038|176168|176038|176168|176038|1
1730422050000|2024-11-01 00:47:30|176175|176045|176175|176045|176175|176045|176175|176045|1
1730422060000|2024-11-01 00:47:40|176176.4|176046.4|176176.4|176046.4|176176.4|176046.4|176176.4|176046.4|1
1730422090000|2024-11-01 00:48:10|176172|176042|176172|176042|176172|176042|176172|176042|1
1730422110000|2024-11-01 00:48:30|176176.4|176046.4|176176.4|176046.4|176176.4|176046.4|176176.4|176046.4|1
1730422130000|2024-11-01 00:48:50|176207|176077|176185.5|176055.5|176207|176077|176185.3|176055.3|10
1730422140000|2024-11-01 00:49:00|176185.2|176055.2|176193.2|176063.2|176193.2|176063.2|176185.2|176055.2|5
1730422150000|2024-11-01 00:49:10|176193.3|176063.3|176200.5|176070.5|176207.8|176077.8|176193.3|176063.3|6
1730422160000|2024-11-01 00:49:20|176200.3|176070.3|176201.9|176071.9|176203.5|176073.5|176200.2|176070.2|6
1730422170000|2024-11-01 00:49:30|176203|176073|176209.5|176079.5|176210.7|176080.7|176203|176073|8
1730422180000|2024-11-01 00:49:40|176211.9|176081.9|176209.9|176079.9|176211.9|176081.9|176208.2|176078.2|7
1730422190000|2024-11-01 00:49:50|176210|176080|176217|176087|176220|176090|176210|176080|7
1730422200000|2024-11-01 00:50:00|176218.3|176088.3|176213|176083|176218.4|176088.4|176212|176082|13
1730422210000|2024-11-01 00:50:10|176201|176071|176204.2|176074.2|176205.4|176075.4|176200.7|176070.7|6
1730422220000|2024-11-01 00:50:20|176206.9|176076.9|176199.4|176069.4|176207.2|176077.2|176195.8|176065.8|6
1730422230000|2024-11-01 00:50:30|176201|176071|176203.8|176073.8|176204.2|176074.2|176201|176071|5
1730422240000|2024-11-01 00:50:40|176204.2|176074.2|176221.3|176091.3|176222.4|176092.4|176204.2|176074.2|9
1730422250000|2024-11-01 00:50:50|176221.7|176091.7|176213.2|176083.2|176222.4|176092.4|176213|176083|5
1730422260000|2024-11-01 00:51:00|176215|176085|176225.2|176095.2|176225.3|176095.3|176215|176085|6
1730422270000|2024-11-01 00:51:10|176225.3|176095.3|176225.3|176095.3|176225.3|176095.3|176225.3|176095.3|1
1730422280000|2024-11-01 00:51:20|176224.9|176094.9|176215.5|176085.5|176224.9|176094.9|176213.9|176083.9|9
1730422290000|2024-11-01 00:51:30|176216.2|176086.2|176218.5|176088.5|176222.4|176092.4|176216.2|176086.2|5
1730422300000|2024-11-01 00:51:40|176209.2|176079.2|176208.5|176078.5|176209.2|176079.2|176205.2|176075.2|3
1730422310000|2024-11-01 00:51:50|176208.7|176078.7|176215.7|176085.7|176215.7|176085.7|176208.7|176078.7|3
1730422320000|2024-11-01 00:52:00|176216.9|176086.9|176206.8|176076.8|176216.9|176086.9|176200.5|176070.5|8
1730422330000|2024-11-01 00:52:10|176207.5|176077.5|176211.5|176081.5|176211.5|176081.5|176207.5|176077.5|3
1730422340000|2024-11-01 00:52:20|176211.7|176081.7|176213.2|176083.2|176213.4|176083.4|176211.7|176081.7|4
1730422350000|2024-11-01 00:52:30|176198.9|176068.9|176203.8|176073.8|176203.8|176073.8|176198.9|176068.9|6
1730422360000|2024-11-01 00:52:40|176204.2|176074.2|176204.8|176074.8|176204.8|176074.8|176203.2|176073.2|6
1730422370000|2024-11-01 00:52:50|176204.5|176074.5|176203.5|176073.5|176204.5|176074.5|176203.5|176073.5|2
1730422380000|2024-11-01 00:53:00|176203.8|176073.8|176198.2|176068.2|176203.8|176073.8|176196.7|176066.7|5
1730422390000|2024-11-01 00:53:10|176198.7|176068.7|176196.7|176066.7|176198.7|176068.7|176196.7|176066.7|2
1730422400000|2024-11-01 00:53:20|176197|176067|176208.2|176078.2|176220.5|176090.5|176197|176067|9
1730422410000|2024-11-01 00:53:30|176206.5|176076.5|176189.2|176059.2|176206.5|176076.5|176188.2|176058.2|8
1730422420000|2024-11-01 00:53:40|176189.5|176059.5|176192.3|176062.3|176193.3|176063.3|176187.3|176057.3|6
1730422430000|2024-11-01 00:53:50|176195.7|176065.7|176181.9|176051.9|176204.3|176074.3|176179.9|176049.9|11
1730422440000|2024-11-01 00:54:00|176181.7|176051.7|176176.7|176046.7|176183|176053|176176.7|176046.7|6
1730422450000|2024-11-01 00:54:10|176174|176044|176185.3|176055.3|176185.8|176055.8|176174|176044|5
1730422460000|2024-11-01 00:54:20|176185.9|176055.9|176191.8|176061.8|176192.5|176062.5|176185.5|176055.5|10
1730422470000|2024-11-01 00:54:30|176192|176062|176202.5|176072.5|176210.9|176080.9|176191.7|176061.7|7
1730422480000|2024-11-01 00:54:40|176203.3|176073.3|176206|176076|176207|176077|176203.3|176073.3|6
1730422490000|2024-11-01 00:54:50|176205.4|176075.4|176212.5|176082.5|176215.3|176085.3|176205.4|176075.4|9
1730422500000|2024-11-01 00:55:00|176206.5|176076.5|176194.2|176064.2|176206.5|176076.5|176190|176060|13
1730422510000|2024-11-01 00:55:10|176198.8|176068.8|176178|176048|176199|176069|176167.8|176037.8|11
1730422520000|2024-11-01 00:55:20|176178.2|176048.2|176178.2|176048.2|176182.2|176052.2|176178|176048|6
1730422530000|2024-11-01 00:55:30|176177.2|176047.2|176177.3|176047.3|176178.9|176048.9|176176.2|176046.2|6
1730422540000|2024-11-01 00:55:40|176175.9|176045.9|176170.7|176040.7|176175.9|176045.9|176170.3|176040.3|5
1730422550000|2024-11-01 00:55:50|176181.3|176051.3|176189.8|176059.8|176195.4|176065.4|176181.3|176051.3|7
1730422560000|2024-11-01 00:56:00|176190|176060|176200.7|176070.7|176206.5|176076.5|176190|176060|9
1730422570000|2024-11-01 00:56:10|176200|176070|176201.2|176071.2|176205|176075|176200|176070|7
1730422580000|2024-11-01 00:56:20|176201.4|176071.4|176201.4|176071.4|176201.4|176071.4|176201.4|176071.4|1
1730422590000|2024-11-01 00:56:30|176213.3|176083.3|176216.4|176086.4|176224.7|176094.7|176213.3|176083.3|5
1730422600000|2024-11-01 00:56:40|176217.2|176087.2|176212|176082|176217.2|176087.2|176212|176082|4
1730422610000|2024-11-01 00:56:50|176211.2|176081.2|176205.9|176075.9|176211.2|176081.2|176205.9|176075.9|2
1730422620000|2024-11-01 00:57:00|176207.7|176077.7|176211.3|176081.3|176211.3|176081.3|176205.5|176075.5|8
1730422630000|2024-11-01 00:57:10|176215.3|176085.3|176215.7|176085.7|176220.5|176090.5|176214|176084|8
1730422640000|2024-11-01 00:57:20|176220.7|176090.7|176227.8|176097.8|176227.8|176097.8|176219.9|176089.9|7
1730422650000|2024-11-01 00:57:30|176231.5|176101.5|176233.9|176103.9|176233.9|176103.9|176231.5|176101.5|4
1730422660000|2024-11-01 00:57:40|176233.5|176103.5|176203|176073|176233.5|176103.5|176203|176073|11
1730422670000|2024-11-01 00:57:50|176203.4|176073.4|176215|176085|176215|176085|176203.4|176073.4|10
1730422680000|2024-11-01 00:58:00|176215.2|176085.2|176212.5|176082.5|176215.9|176085.9|176209.9|176079.9|10
1730422690000|2024-11-01 00:58:10|176212.2|176082.2|176210.7|176080.7|176213|176083|176203.5|176073.5|11
1730422700000|2024-11-01 00:58:20|176207.4|176077.4|176201.5|176071.5|176207.4|176077.4|176201.5|176071.5|2
1730422710000|2024-11-01 00:58:30|176206.5|176076.5|176216.8|176086.8|176216.8|176086.8|176206.5|176076.5|5
1730422720000|2024-11-01 00:58:40|176212.5|176082.5|176217.3|176087.3|176217.3|176087.3|176212.2|176082.2|7
1730422730000|2024-11-01 00:58:50|176214.9|176084.9|176210.2|176080.2|176214.9|176084.9|176205.7|176075.7|8
1730422740000|2024-11-01 00:59:00|176210.3|176080.3|176211.3|176081.3|176215.3|176085.3|176210.3|176080.3|3
1730422750000|2024-11-01 00:59:10|176207|176077|176208.5|176078.5|176213.2|176083.2|176206.5|176076.5|7
1730422760000|2024-11-01 00:59:20|176207.9|176077.9|176202.7|176072.7|176211.5|176081.5|176202.7|176072.7|7
1730422770000|2024-11-01 00:59:30|176202.8|176072.8|176213|176083|176216.5|176086.5|176202.8|176072.8|8
1730422780000|2024-11-01 00:59:40|176209|176079|176211.4|176081.4|176216.7|176086.7|176206.4|176076.4|12
1730422790000|2024-11-01 00:59:50|176220.7|176090.7|176227.8|176097.8|176227.8|176097.8|176220.7|176090.7|5
1730422800000|2024-11-01 01:00:00|176228.5|176098.5|176244.2|176114.2|176245.2|176115.2|176223.5|176093.5|22
1730422810000|2024-11-01 01:00:10|176244.4|176114.4|176223.5|176093.5|176244.4|176114.4|176222.8|176092.8|15
1730422820000|2024-11-01 01:00:20|176227.8|176097.8|176226.7|176096.7|176235|176105|176222.5|176092.5|7
1730422830000|2024-11-01 01:00:30|176225|176095|176203.5|176073.5|176225.2|176095.2|176202.7|176072.7|9
1730422840000|2024-11-01 01:00:40|176203.7|176073.7|176204|176074|176204|176074|176203.7|176073.7|3
1730422850000|2024-11-01 01:00:50|176180.9|176050.9|176184.7|176054.7|176193.8|176063.8|176175.3|176045.3|16
1730422860000|2024-11-01 01:01:00|176184.3|176054.3|176184.4|176054.4|176184.4|176054.4|176183.5|176053.5|6
1730422870000|2024-11-01 01:01:10|176184.5|176054.5|176181.9|176051.9|176186.2|176056.2|176180.2|176050.2|6
1730422880000|2024-11-01 01:01:20|176182|176052|176182.2|176052.2|176182.4|176052.4|176159.5|176029.5|16
1730422890000|2024-11-01 01:01:30|176176.9|176046.9|176164.3|176034.3|176176.9|176046.9|176164.2|176034.2|6
1730422900000|2024-11-01 01:01:40|176164.5|176034.5|176164.5|176034.5|176164.5|176034.5|176164.5|176034.5|1
1730422910000|2024-11-01 01:01:50|176164.3|176034.3|176154.9|176024.9|176164.3|176034.3|176154.7|176024.7|5
1730422920000|2024-11-01 01:02:00|176154.5|176024.5|176135.8|176045.8|176154.5|176053.3|176118|176024.5|15
1730422930000|2024-11-01 01:02:10|176139|176049|176129.8|176039.8|176139|176049|176119.3|176029.3|13
1730422940000|2024-11-01 01:02:20|176122.3|176032.3|176126.8|176036.8|176126.8|176036.8|176121.3|176031.3|4
1730422950000|2024-11-01 01:02:30|176126.5|176036.5|176126.5|176036.5|176126.5|176036.5|176126.5|176036.5|1
1730422960000|2024-11-01 01:02:40|176120|176030|176112.5|175982.5|176126.5|176036.5|176099.8|175982.5|17
1730422970000|2024-11-01 01:02:50|176117|175987|176102|176012|176118.3|176012|176102|175984.5|12
1730422980000|2024-11-01 01:03:00|176102.5|176012.5|176101.5|176011.5|176110.8|176020.8|176101.3|176011.3|12
1730422990000|2024-11-01 01:03:10|176101|176011|176085.8|175995.8|176105.5|176015.5|176085.8|175995.8|8
1730423000000|2024-11-01 01:03:20|176087|175997|176090.5|176000.5|176090.5|176000.5|176087|175997|4
1730423010000|2024-11-01 01:03:30|176089.3|175999.3|176089.3|175999.3|176089.3|175999.3|176089.3|175999.3|1
1730423020000|2024-11-01 01:03:40|176090.8|176000.8|176106|176016|176119.3|176029.3|176090.8|176000.8|10
1730423030000|2024-11-01 01:03:50|176102.8|176012.8|176103.5|176013.5|176109|176019|176099.3|176009.3|21
1730423040000|2024-11-01 01:04:00|176103|176013|176094.8|176004.8|176103|176013|176088.8|175998.8|15
1730423050000|2024-11-01 01:04:10|176094|176004|176095.5|176005.5|176095.5|176005.5|176094|176004|4
1730423060000|2024-11-01 01:04:20|176096.5|176006.5|176115.3|176025.3|176123.5|176033.5|176096.5|176006.5|14
1730423070000|2024-11-01 01:04:30|176115|176025|176115|176025|176115|176025|176115|176025|1
1730423080000|2024-11-01 01:04:40|176113.5|176023.5|176090.5|176000.5|176113.5|176023.5|176085.8|175995.8|21
1730423090000|2024-11-01 01:04:50|176091.5|176001.5|176097.8|176007.8|176098.3|176008.3|176091.5|176001.5|9
1730423100000|2024-11-01 01:05:00|176095.3|176005.3|176110.3|176020.3|176121.3|176031.3|176095.3|176005.3|19
1730423110000|2024-11-01 01:05:10|176101|176011|176103|176013|176110.3|176020.3|176092.8|176002.8|18
1730423120000|2024-11-01 01:05:20|176103.3|176013.3|176119.3|176029.3|176121.3|176031.3|176092.5|176002.5|16
1730423130000|2024-11-01 01:05:30|176122.3|176032.3|176130.8|176040.8|176130.8|176040.8|176122.3|176032.3|2
1730423140000|2024-11-01 01:05:40|176131.8|176041.8|176104.3|176014.3|176131.8|176041.8|176104.3|176014.3|8
1730423150000|2024-11-01 01:05:50|176111.3|176021.3|176104.3|176014.3|176116|176026|176102.5|176012.5|16
1730423160000|2024-11-01 01:06:00|176110.3|176020.3|176101.5|176011.5|176114|176024|176101.3|176011.3|9
1730423170000|2024-11-01 01:06:10|176107.5|176017.5|176088.5|175998.5|176107.5|176017.5|176088.5|175998.5|18
1730423180000|2024-11-01 01:06:20|176088.8|175998.8|176103|176013|176107.8|176017.8|176088.8|175998.8|17
1730423190000|2024-11-01 01:06:30|176108.5|176018.5|176094.3|176004.3|176108.5|176018.5|176090.5|176000.5|12
1730423200000|2024-11-01 01:06:40|176102.3|176012.3|176102.3|176012.3|176102.3|176012.3|176102|176012|3
1730423210000|2024-11-01 01:06:50|176101.8|176011.8|176090.5|176000.5|176101.8|176011.8|176088.3|175998.3|8
1730423220000|2024-11-01 01:07:00|176090.8|176000.8|176108.8|176018.8|176108.8|176018.8|176090.8|176000.8|3
1730423230000|2024-11-01 01:07:10|176111.5|176021.5|176114.5|176024.5|176114.5|176024.5|176111.5|176021.5|4
1730423240000|2024-11-01 01:07:20|176114.3|176024.3|176103.5|176013.5|176114.3|176024.3|176092.3|176002.3|4
1730423260000|2024-11-01 01:07:40|176111.3|176021.3|176111.5|176021.5|176111.5|176021.5|176111.3|176021.3|2
1730423300000|2024-11-01 01:08:20|176115|176025|176115|176025|176115|176025|176115|176025|1
1730423320000|2024-11-01 01:08:40|176111.5|176021.5|176111.5|176021.5|176111.5|176021.5|176111.5|176021.5|1
1730423340000|2024-11-01 01:09:00|176116.5|176026.5|176116.5|176026.5|176116.5|176026.5|176116.5|176026.5|1
1730423350000|2024-11-01 01:09:10|176120.5|176030.5|176120.5|176030.5|176120.5|176030.5|176120.5|176030.5|1
1730423420000|2024-11-01 01:10:20|176120.8|176030.8|176122.8|176032.8|176124.5|176034.5|176120.8|176030.8|4
1730423430000|2024-11-01 01:10:30|176101.2|175971.2|176109|175979|176109|175979|176101.2|175971.2|4
1730423440000|2024-11-01 01:10:40|176111.3|175981.3|176108|175978|176111.3|175981.3|176108|175978|5
1730423450000|2024-11-01 01:10:50|176107.8|175977.8|176109.8|175979.8|176109.8|175979.8|176107.8|175977.8|2
1730423460000|2024-11-01 01:11:00|176109.3|175979.3|176112.8|175982.8|176112.8|175982.8|176108|175978|6
1730423470000|2024-11-01 01:11:10|176099.8|176009.8|176101.5|176011.5|176101.5|176011.5|176099.8|176009.8|2
1730423480000|2024-11-01 01:11:20|176099|176009|176102.3|176012.3|176102.3|176012.3|176099|176009|2
1730423500000|2024-11-01 01:11:40|176101.8|176011.8|176101.8|176011.8|176101.8|176011.8|176101.8|176011.8|1
1730423530000|2024-11-01 01:12:10|176108|176018|176108|176018|176108|176018|176108|176018|1
1730423540000|2024-11-01 01:12:20|176116|176026|176116.3|176026.3|176116.3|176026.3|176116|176026|2
1730423560000|2024-11-01 01:12:40|176116|176026|176116|176026|176116|176026|176116|176026|1
1730423590000|2024-11-01 01:13:10|176117|176027|176114.3|176024.3|176117|176027|176114.3|176024.3|3
1730423610000|2024-11-01 01:13:30|176113.8|176023.8|176113.8|176023.8|176113.8|176023.8|176113.8|176023.8|1
1730423640000|2024-11-01 01:14:00|176115|176025|176115|176025|176115|176025|176115|176025|1
1730423650000|2024-11-01 01:14:10|176103|176013|176098.8|176008.8|176103|176013|176084.3|175994.3|10
1730423660000|2024-11-01 01:14:20|176091|176001|176094|176004|176094.3|176004.3|176091|176001|3
1730423670000|2024-11-01 01:14:30|176093.5|176003.5|176099.8|176009.8|176099.8|176009.8|176092|176002|4
1730423680000|2024-11-01 01:14:40|176102|176012|176093.8|176003.8|176102|176012|176093.5|176003.5|4
1730423690000|2024-11-01 01:14:50|176090.5|176000.5|176094.5|176004.5|176101.3|176011.3|176090.5|176000.5|8
1730423700000|2024-11-01 01:15:00|176094.8|176004.8|176119.5|175989.5|176119.5|176023.8|176094.8|175976.4|9
1730423710000|2024-11-01 01:15:10|176119.8|175989.8|176119.8|175989.8|176119.8|175989.8|176119.8|175989.8|1
1730423720000|2024-11-01 01:15:20|176103.5|176013.5|176088.5|175998.5|176103.5|176013.5|176084|175994|5
1730423730000|2024-11-01 01:15:30|176088.3|175998.3|176088.3|175998.3|176088.3|175998.3|176088.3|175998.3|1
1730423740000|2024-11-01 01:15:40|176088.5|175998.5|176097|176007|176097.5|176007.5|176088.5|175998.5|8
1730423760000|2024-11-01 01:16:00|176098.3|176008.3|176090.8|176000.8|176098.5|176008.5|176090.8|176000.8|5
1730423770000|2024-11-01 01:16:10|176098.3|176008.3|176098.3|176008.3|176098.3|176008.3|176098.3|176008.3|1
1730423790000|2024-11-01 01:16:30|176099.5|176009.5|176131|176041|176134|176044|176099.5|176009.5|3
1730423800000|2024-11-01 01:16:40|176130.8|176040.8|176131|176001|176131.3|176040.8|176107|175985.9|11
1730423810000|2024-11-01 01:16:50|176128.3|175998.3|176125|175995|176128.3|175998.3|176125|175995|2
1730423820000|2024-11-01 01:17:00|176129.5|175999.5|176092.5|176002.5|176129.5|176019.5|176091.8|175999.5|8
1730423840000|2024-11-01 01:17:20|176101.3|176011.3|176101.3|176011.3|176101.3|176011.3|176101.3|176011.3|1
1730423850000|2024-11-01 01:17:30|176095.3|176005.3|176095.3|176005.3|176095.3|176005.3|176095.3|176005.3|1
1730423860000|2024-11-01 01:17:40|176101|176011|176099.3|176009.3|176101|176011|176092.3|176002.3|5
1730423870000|2024-11-01 01:17:50|176091|176001|176099.5|176009.5|176099.5|176009.5|176091|176001|2
1730423880000|2024-11-01 01:18:00|176100.5|176010.5|176131.8|176041.8|176131.8|176041.8|176100.5|176010.5|11
1730423890000|2024-11-01 01:18:10|176124.3|176034.3|176133.3|176043.3|176133.5|176043.5|176124.3|176034.3|11
1730423900000|2024-11-01 01:18:20|176128.8|176038.8|176127|176037|176128.8|176038.8|176122.3|176032.3|7
1730423910000|2024-11-01 01:18:30|176128.8|176038.8|176125.8|176035.8|176128.8|176038.8|176125|176035|5
1730423920000|2024-11-01 01:18:40|176130.3|176040.3|176139|176049|176139|176049|176130.3|176040.3|13
1730423930000|2024-11-01 01:18:50|176139.5|176049.5|176132.8|176042.8|176139.5|176049.5|176131.5|176041.5|4
1730423940000|2024-11-01 01:19:00|176132.3|176042.3|176120.5|176030.5|176136.5|176046.5|176111|176021|9
1730423950000|2024-11-01 01:19:10|176122.8|176032.8|176131.5|176041.5|176131.5|176041.5|176122.8|176032.8|4
1730423960000|2024-11-01 01:19:20|176131.3|176041.3|176130.8|176040.8|176131.3|176041.3|176130.5|176040.5|3
1730423970000|2024-11-01 01:19:30|176131|176041|176131|176041|176131|176041|176131|176041|1
1730423980000|2024-11-01 01:19:40|176104.8|175974.8|176110.3|175980.3|176116.5|175986.5|176104.7|175974.7|16
1730423990000|2024-11-01 01:19:50|176111.5|175981.5|176111.3|175981.3|176111.5|175981.5|176111.3|175981.3|2
1730424000000|2024-11-01 01:20:00|176111.5|175981.5|176089.8|175999.8|176113.5|176005|176089.8|175979|7
1730424010000|2024-11-01 01:20:10|176090|176000|176073.8|175983.8|176090|176000|176073.5|175983.5|4
1730424020000|2024-11-01 01:20:20|176075.8|175985.8|176082|175992|176082.3|175992.3|176074.3|175984.3|12
1730424030000|2024-11-01 01:20:30|176076.3|175986.3|176079.3|175989.3|176085.8|175995.8|176076.3|175986.3|13
1730424040000|2024-11-01 01:20:40|176078.5|175988.5|176077.8|175987.8|176078.5|175988.5|176071|175981|8
1730424050000|2024-11-01 01:20:50|176072|175982|176059|175969|176072|175982|176059|175969|13
1730424060000|2024-11-01 01:21:00|176060|175970|176059.5|175969.5|176060|175970|176059.5|175969.5|10
1730424070000|2024-11-01 01:21:10|176060|175970|176045.5|175915.5|176060|175970|176044.8|175914.8|11
1730424080000|2024-11-01 01:21:20|176046.2|175916.2|176071.5|175941.5|176071.5|175941.5|176046.2|175916.2|19
1730424090000|2024-11-01 01:21:30|176071.3|175941.3|176071.8|175941.8|176079.5|175949.5|176058.4|175928.4|27
1730424100000|2024-11-01 01:21:40|176071.9|175941.9|176066.7|175936.7|176078.8|175948.8|176061.2|175931.2|27
1730424110000|2024-11-01 01:21:50|176070.3|175940.3|176061.8|175971.8|176079|175978|176059.5|175940|19
1730424120000|2024-11-01 01:22:00|176068|175978|176071.3|175981.3|176073.5|175983.5|176055|175965|18
1730424130000|2024-11-01 01:22:10|176068.8|175978.8|176056.8|175926.8|176071.5|175981.5|176041.8|175919.5|24
1730424140000|2024-11-01 01:22:20|176077.8|175947.8|176081.3|175951.3|176085.3|175955.3|176071|175941|20
1730424150000|2024-11-01 01:22:30|176081.4|175951.4|176069.3|175939.3|176081.4|175951.4|176064.3|175934.3|25
1730424160000|2024-11-01 01:22:40|176072|175942|176066|175936|176076.5|175946.5|176064.5|175934.5|19
1730424170000|2024-11-01 01:22:50|176070|175940|176064.7|175934.7|176070.3|175940.3|176057|175927|27
1730424180000|2024-11-01 01:23:00|176054.2|175924.2|176089.8|175959.8|176089.8|175959.8|176054.2|175924.2|23
1730424190000|2024-11-01 01:23:10|176085.8|175955.8|176085|175955|176089|175959|176075.3|175945.3|15
1730424200000|2024-11-01 01:23:20|176071.3|175981.3|176075.3|175985.3|176087.5|175997.5|176068.8|175978.8|28
1730424210000|2024-11-01 01:23:30|176077.8|175987.8|176074.8|175984.8|176103.9|175990.5|176071.3|175960.7|25
1730424220000|2024-11-01 01:23:40|176077.8|175987.8|176109.3|175979.3|176111.2|175987.8|176077.8|175961.7|26
1730424230000|2024-11-01 01:23:50|176109|175979|176070.5|175980.5|176113.5|175993.8|176067.8|175977.8|18
1730424240000|2024-11-01 01:24:00|176061.5|175971.5|176050.5|175960.5|176062.5|175972.5|176044.5|175954.5|17
1730424250000|2024-11-01 01:24:10|176050|175960|176049|175959|176057.5|175967.5|176047.5|175957.5|9
1730424260000|2024-11-01 01:24:20|176049.3|175959.3|176057.8|175967.8|176064|175974|176049.3|175959.3|4
1730424270000|2024-11-01 01:24:30|176058.3|175968.3|176062|175972|176070.5|175980.5|176053|175963|8
1730424280000|2024-11-01 01:24:40|176062.3|175972.3|176062.3|175972.3|176062.3|175972.3|176062.3|175972.3|1
1730424290000|2024-11-01 01:24:50|176062|175972|176057|175967|176062.8|175972.8|176055.8|175965.8|6
1730424300000|2024-11-01 01:25:00|176057.3|175967.3|176044.8|175954.8|176057.3|175967.3|176039.5|175949.5|7
1730424310000|2024-11-01 01:25:10|176038.5|175948.5|176040|175950|176040.8|175950.8|176035.5|175945.5|7
1730424320000|2024-11-01 01:25:20|176041|175951|176051.3|175961.3|176052|175962|176040.3|175950.3|12
1730424330000|2024-11-01 01:25:30|176044.8|175954.8|176041.8|175951.8|176044.8|175954.8|176041.8|175951.8|2
1730424340000|2024-11-01 01:25:40|176032.3|175942.3|176028|175938|176032.3|175942.3|176026.8|175936.8|5
1730424350000|2024-11-01 01:25:50|176028.3|175938.3|176027.5|175937.5|176033|175943|176027.5|175937.5|4
1730424360000|2024-11-01 01:26:00|176027.8|175937.8|176027.8|175937.8|176027.8|175937.8|176027.8|175937.8|1
1730424370000|2024-11-01 01:26:10|176027|175937|176021.8|175931.8|176027|175937|176021.3|175931.3|3
1730424400000|2024-11-01 01:26:40|176022.3|175932.3|176035|175945|176045.8|175955.8|176022.3|175932.3|10
1730424410000|2024-11-01 01:26:50|176034.8|175944.8|176032.3|175942.3|176040|175950|176032.3|175942.3|9
1730424420000|2024-11-01 01:27:00|176032.5|175942.5|176039|175949|176040|175950|176032.5|175942.5|5
1730424430000|2024-11-01 01:27:10|176038.5|175948.5|176042.5|175952.5|176052|175962|176038.5|175948.5|7
1730424440000|2024-11-01 01:27:20|176042.8|175952.8|176047|175957|176047|175957|176042.8|175952.8|3
1730424450000|2024-11-01 01:27:30|176047.3|175957.3|176047|175957|176047.3|175957.3|176047|175957|2
1730424460000|2024-11-01 01:27:40|176047.3|175957.3|176047.3|175957.3|176047.3|175957.3|176047.3|175957.3|1
1730424470000|2024-11-01 01:27:50|176042.8|175952.8|176040.3|175950.3|176042.8|175952.8|176038.8|175948.8|5
1730424480000|2024-11-01 01:28:00|176029|175939|176029.5|175939.5|176035.3|175945.3|176028|175938|9
1730424490000|2024-11-01 01:28:10|176030.3|175940.3|176049.3|175959.3|176049.3|175959.3|176030.3|175940.3|5
1730424510000|2024-11-01 01:28:30|176049.8|175959.8|176054.5|175964.5|176064.8|175974.8|176049.8|175959.8|5
1730424520000|2024-11-01 01:28:40|176058|175968|176054.8|175964.8|176058|175968|176054.8|175964.8|2
1730424540000|2024-11-01 01:29:00|176065|175975|176150.9|176020.9|176150.9|176020.9|176065|175975|14
1730424550000|2024-11-01 01:29:10|176150.7|176020.7|176156.7|176026.7|176158.9|176028.9|176150|176020|9
1730424560000|2024-11-01 01:29:20|176168|176038|176162.5|176032.5|176173.2|176043.2|176157.4|176027.4|21
1730424570000|2024-11-01 01:29:30|176161.7|176031.7|176165.5|176035.5|176167.3|176037.3|176157.2|176027.2|21
1730424580000|2024-11-01 01:29:40|176164.5|176034.5|176168.3|176038.3|176173.5|176043.5|176164.5|176034.5|21
1730424590000|2024-11-01 01:29:50|176169|176039|176169.3|176039.3|176175|176045|176168.3|176038.3|12
1730424600000|2024-11-01 01:30:00|176168.3|176038.3|176170|176080|176182|176088.9|176165|176038.3|32
1730424610000|2024-11-01 01:30:10|176171.5|176081.5|176179.3|176049.3|176195.7|176081.5|176158|176049.3|34
1730424620000|2024-11-01 01:30:20|176170|176080|176167.5|176077.5|176196.5|176093.3|176164.5|176056.2|30
1730424630000|2024-11-01 01:30:30|176164|176074|176147|176057|176165.3|176075.3|176147|176057|26
1730424640000|2024-11-01 01:30:40|176150.5|176060.5|176160.5|176070.5|176163.8|176073.8|176146.5|176056.5|32
1730424650000|2024-11-01 01:30:50|176156.3|176066.3|176167.4|176037.4|176167.4|176074.3|176146|176037.4|36
1730424660000|2024-11-01 01:31:00|176167.7|176037.7|176154.5|176064.5|176183.4|176074.5|176146.5|176037.7|31
1730424670000|2024-11-01 01:31:10|176151.3|176061.3|176170.8|176080.8|176172.8|176082.8|176151.3|176061.3|26
1730424680000|2024-11-01 01:31:20|176169.3|176079.3|176173.3|176083.3|176179|176089|176169.3|176079.3|17
1730424690000|2024-11-01 01:31:30|176175.5|176085.5|176157|176067|176175.5|176085.5|176157|176067|20
1730424700000|2024-11-01 01:31:40|176158|176068|176163|176073|176168.3|176078.3|176158|176068|8
1730424710000|2024-11-01 01:31:50|176161.5|176071.5|176144.8|176054.8|176161.5|176071.5|176141.3|176051.3|23
1730424720000|2024-11-01 01:32:00|176147.3|176057.3|176157.3|176067.3|176162.8|176072.8|176143.5|176053.5|27
1730424730000|2024-11-01 01:32:10|176159.5|176069.5|176147.3|176057.3|176160.8|176070.8|176134.8|176044.8|9
1730424740000|2024-11-01 01:32:20|176147.5|176057.5|176151.8|176061.8|176155.5|176065.5|176138.8|176048.8|23
1730424750000|2024-11-01 01:32:30|176152|176062|176165.8|176075.8|176173.8|176083.8|176150.5|176060.5|26
1730424760000|2024-11-01 01:32:40|176163.8|176073.8|176175.3|176085.3|176176|176086|176163.8|176073.8|20
1730424770000|2024-11-01 01:32:50|176175.5|176085.5|176157.5|176067.5|176175.5|176085.5|176152.5|176062.5|18
1730424780000|2024-11-01 01:33:00|176155.8|176065.8|176174.5|176084.5|176174.5|176084.5|176155.8|176065.8|14
1730424790000|2024-11-01 01:33:10|176174.8|176084.8|176174.3|176084.3|176174.8|176084.8|176174.3|176084.3|2
1730424800000|2024-11-01 01:33:20|176168.5|176078.5|176168.5|176078.5|176170.3|176080.3|176165.3|176075.3|9
1730424810000|2024-11-01 01:33:30|176169.3|176079.3|176167|176077|176171.3|176081.3|176165.3|176075.3|4
1730424820000|2024-11-01 01:33:40|176167.8|176077.8|176172.5|176082.5|176173.5|176083.5|176167.8|176077.8|5
1730424830000|2024-11-01 01:33:50|176180.5|176090.5|176185|176095|176187.8|176097.8|176178.3|176088.3|6
1730424840000|2024-11-01 01:34:00|176180.3|176090.3|176190|176100|176191|176101|176180|176090|16
1730424850000|2024-11-01 01:34:10|176190.3|176100.3|176189.8|176099.8|176194.8|176104.8|176185.3|176095.3|20
1730424860000|2024-11-01 01:34:20|176190.3|176100.3|176184.3|176094.3|176192|176102|176184.3|176094.3|6
1730424870000|2024-11-01 01:34:30|176185.5|176095.5|176183|176093|176187.3|176097.3|176182.3|176092.3|15
1730424880000|2024-11-01 01:34:40|176181.3|176091.3|176182.5|176092.5|176185.5|176095.5|176173.5|176083.5|6
1730424890000|2024-11-01 01:34:50|176182.3|176092.3|176178.8|176088.8|176182.3|176092.3|176173.3|176083.3|5
1730424900000|2024-11-01 01:35:00|176179|176089|176191.5|176101.5|176191.5|176101.5|176179|176089|4
1730424910000|2024-11-01 01:35:10|176191.8|176101.8|176189|176099|176197.5|176107.5|176189|176099|8
1730424920000|2024-11-01 01:35:20|176189.3|176099.3|176186|176096|176189.3|176099.3|176186|176096|3
1730424930000|2024-11-01 01:35:30|176172.3|176082.3|176164|176074|176173.5|176083.5|176160.8|176070.8|10
1730424940000|2024-11-01 01:35:40|176164.3|176074.3|176163.8|176073.8|176164.3|176074.3|176163.8|176073.8|2
1730424950000|2024-11-01 01:35:50|176163.5|176073.5|176161.8|176071.8|176163.5|176073.5|176151|176061|5
1730424960000|2024-11-01 01:36:00|176151.8|176061.8|176157.8|176067.8|176158|176068|176148.3|176058.3|5
1730424970000|2024-11-01 01:36:10|176149.8|176059.8|176152.3|176062.3|176152.3|176062.3|176149.5|176059.5|5
1730424980000|2024-11-01 01:36:20|176150.5|176060.5|176142|176052|176150.5|176060.5|176142|176052|3
1730424990000|2024-11-01 01:36:30|176150.8|176060.8|176150.8|176060.8|176150.8|176060.8|176150.8|176060.8|1
1730425000000|2024-11-01 01:36:40|176151.8|176061.8|176170.8|176080.8|176175.3|176085.3|176151.8|176061.8|9
1730425010000|2024-11-01 01:36:50|176170.5|176080.5|176176|176086|176181|176091|176170.5|176080.5|6
1730425020000|2024-11-01 01:37:00|176178.3|176088.3|176178.3|176088.3|176184.5|176094.5|176174|176084|9
1730425030000|2024-11-01 01:37:10|176177.5|176087.5|176179.3|176089.3|176185.3|176095.3|176176.5|176086.5|6
1730425040000|2024-11-01 01:37:20|176179.8|176089.8|176176.3|176086.3|176184|176094|176176.3|176086.3|9
1730425050000|2024-11-01 01:37:30|176175.8|176085.8|176185.8|176095.8|176186.8|176096.8|176175.8|176085.8|6
1730425060000|2024-11-01 01:37:40|176178.5|176088.5|176178.3|176088.3|176178.5|176088.5|176178.3|176088.3|2
1730425070000|2024-11-01 01:37:50|176177|176087|176172.8|176082.8|176177|176087|176172.8|176082.8|2
1730425080000|2024-11-01 01:38:00|176173.5|176083.5|176194.3|176104.3|176197.8|176107.8|176173.5|176083.5|11
1730425090000|2024-11-01 01:38:10|176193.3|176103.3|176202|176112|176224|176118.5|176193.3|176091.8|14
1730425100000|2024-11-01 01:38:20|176190.8|176100.8|176165.5|176075.5|176196.8|176106.8|176165.5|176075.5|14
1730425110000|2024-11-01 01:38:30|176165.8|176075.8|176163.3|176073.3|176168.8|176078.8|176161.8|176071.8|9
1730425120000|2024-11-01 01:38:40|176165.3|176075.3|176160.8|176070.8|176165.3|176075.3|176160.8|176070.8|4
1730425140000|2024-11-01 01:39:00|176161|176071|176161.5|176071.5|176161.5|176071.5|176160.3|176070.3|5
1730425150000|2024-11-01 01:39:10|176162.8|176072.8|176173.3|176083.3|176182.8|176092.8|176162.8|176072.8|4
1730425160000|2024-11-01 01:39:20|176173.5|176083.5|176166.8|176076.8|176173.5|176083.5|176166.8|176076.8|4
1730425170000|2024-11-01 01:39:30|176167|176077|176180.5|176090.5|176181.5|176091.5|176167|176077|13
1730425180000|2024-11-01 01:39:40|176181.8|176091.8|176200.5|176110.5|176200.5|176110.5|176181.8|176091.8|4
1730425190000|2024-11-01 01:39:50|176198.3|176108.3|176206|176116|176209.8|176119.8|176198.3|176108.3|15
1730425200000|2024-11-01 01:40:00|176208|176118|176204|176114|176209|176119|176203.8|176113.8|10
1730425210000|2024-11-01 01:40:10|176236.3|176146.3|176257|176167|176259.3|176169.3|176228.5|176138.5|19
1730425220000|2024-11-01 01:40:20|176256.8|176166.8|176273.4|176143.4|176273.4|176170|176249.3|176143.4|23
1730425230000|2024-11-01 01:40:30|176253.5|176163.5|176276.4|176146.4|176277.9|176167.3|176251.8|176137|20
1730425240000|2024-11-01 01:40:40|176276.5|176146.5|176259|176169|176287.3|176175|176255.5|176146.5|20
1730425250000|2024-11-01 01:40:50|176274.8|176144.8|176253|176163|176277.5|176164.3|176249.3|176142.4|19
1730425260000|2024-11-01 01:41:00|176240.5|176150.5|176256.8|176166.8|176260.8|176170.8|176240.5|176150.5|24
1730425270000|2024-11-01 01:41:10|176262.5|176172.5|176274.3|176184.3|176276.8|176186.8|176258|176168|21
1730425280000|2024-11-01 01:41:20|176277.5|176187.5|176322|176192|176326.3|176196.3|176270|176180|12
1730425290000|2024-11-01 01:41:30|176321.9|176191.9|176309.3|176219.3|176333.5|176219.3|176309.3|176189.8|12
1730425300000|2024-11-01 01:41:40|176310.5|176220.5|176357.2|176227.2|176357.2|176227.5|176310.5|176199.2|34
1730425310000|2024-11-01 01:41:50|176345|176215|176351|176221|176362.9|176232.9|176345|176215|34
1730425320000|2024-11-01 01:42:00|176347.7|176217.7|176353|176223|176360|176230|176347.7|176217.7|40
1730425330000|2024-11-01 01:42:10|176355|176225|176354.2|176224.2|176361.2|176231.2|176351|176221|31
1730425340000|2024-11-01 01:42:20|176357.8|176227.8|176340.7|176210.7|176362|176232|176338.4|176208.4|31
1730425350000|2024-11-01 01:42:30|176333|176203|176337.4|176207.4|176341.5|176223.5|176313.5|176199|33
1730425360000|2024-11-01 01:42:40|176335.7|176205.7|176350.5|176220.5|176353.3|176240.3|176322.3|176205.7|26
1730425370000|2024-11-01 01:42:50|176349.2|176219.2|176348.5|176218.5|176358|176228|176341.2|176211.2|27
1730425380000|2024-11-01 01:43:00|176347.4|176217.4|176327|176237|176347.4|176240.5|176324.3|176207.4|24
1730425390000|2024-11-01 01:43:10|176326.5|176236.5|176346.5|176216.5|176350|176240.3|176318.5|176206.2|32
1730425400000|2024-11-01 01:43:20|176341.8|176211.8|176349.2|176219.2|176356.7|176238|176327.5|176211.8|24
1730425410000|2024-11-01 01:43:30|176349|176219|176353.2|176223.2|176353.2|176235.3|176319.8|176206.9|32
1730425420000|2024-11-01 01:43:40|176349.5|176219.5|176331|176241|176352.7|176246.3|176324|176212|32
1730425430000|2024-11-01 01:43:50|176355.7|176225.7|176334|176244|176355.7|176244.3|176329.3|176214|29
1730425440000|2024-11-01 01:44:00|176332|176242|176335|176205|176353.2|176247.3|176325.2|176201|20
1730425450000|2024-11-01 01:44:10|176339.7|176209.7|176348.5|176218.5|176350.7|176236.9|176325.8|176203.3|27
1730425460000|2024-11-01 01:44:20|176328.3|176238.3|176334|176204|176348.9|176238.3|176314.5|176202.7|25
1730425470000|2024-11-01 01:44:30|176333.8|176203.8|176330.7|176200.7|176333.8|176203.8|176326.3|176196.3|10
1730425480000|2024-11-01 01:44:40|176329.2|176199.2|176346.3|176216.3|176351.2|176221.2|176329.2|176199.2|18
1730425490000|2024-11-01 01:44:50|176341|176211|176330.5|176200.5|176341|176211|176314.5|176184.5|34
1730425500000|2024-11-01 01:45:00|176330.2|176200.2|176302|176212|176332|176222.3|176302|176194.8|20
1730425510000|2024-11-01 01:45:10|176294.8|176204.8|176282.8|176152.8|176309.5|176208.3|176282.8|176152.8|7
1730425520000|2024-11-01 01:45:20|176267.8|176137.8|176256.8|176166.8|176267.8|176167|176253.3|176137.8|7
1730425530000|2024-11-01 01:45:30|176256|176166|176250.5|176160.5|176271.8|176166|176250.5|176141.7|5
1730425540000|2024-11-01 01:45:40|176250.3|176160.3|176278.9|176148.9|176283.2|176160.3|176250.3|176148.9|6
1730425550000|2024-11-01 01:45:50|176252.8|176162.8|176268.7|176138.7|176269|176166.3|176247.8|176138.4|11
1730425560000|2024-11-01 01:46:00|176249|176159|176272|176142|176272.5|176162.8|176249|176141.7|6
1730425570000|2024-11-01 01:46:10|176251.8|176161.8|176283|176153|176284|176176.3|176251.8|176149.7|8
1730425580000|2024-11-01 01:46:20|176263.3|176173.3|176263.3|176173.3|176263.3|176173.3|176263.3|176173.3|1
1730425610000|2024-11-01 01:46:50|176264|176174|176294.2|176164.2|176295.8|176184.5|176264|176160.8|7
1730425620000|2024-11-01 01:47:00|176290.2|176160.2|176268.8|176178.8|176302.9|176181.3|176259.3|176160.2|23
1730425630000|2024-11-01 01:47:10|176272|176182|176270|176180|176276|176186|176265.8|176175.8|6
1730425640000|2024-11-01 01:47:20|176263|176173|176261.5|176171.5|176263.8|176173.8|176261.5|176171.5|4
1730425650000|2024-11-01 01:47:30|176260.3|176170.3|176266|176136|176274|176170.3|176252.3|176131.8|11
1730425660000|2024-11-01 01:47:40|176248.8|176158.8|176243.3|176153.3|176248.8|176158.8|176243.3|176153.3|2
1730425670000|2024-11-01 01:47:50|176240.9|176150.9|176225.5|176095.5|176241.2|176150.9|176207.8|176094.2|36
1730425680000|2024-11-01 01:48:00|176220.7|176090.7|176190.8|176100.8|176229.3|176112|176190.8|176087.8|33
1730425690000|2024-11-01 01:48:10|176192|176102|176216.2|176086.2|176224.4|176108.8|176192|176081.4|31
1730425700000|2024-11-01 01:48:20|176222|176092|176213.7|176083.7|176225.7|176095.7|176203.9|176073.9|27
1730425710000|2024-11-01 01:48:30|176213.5|176083.5|176214.2|176084.2|176218.2|176088.2|176213.5|176083.5|6
1730425720000|2024-11-01 01:48:40|176194|176104|176206|176076|176211.3|176104|176186.8|176072.4|21
1730425730000|2024-11-01 01:48:50|176207|176077|176191.3|176101.3|176215.2|176101.3|176191.3|176073.4|23
1730425740000|2024-11-01 01:49:00|176202|176112|176206.4|176076.4|176211.4|176112|176190.8|176070.9|12
1730425750000|2024-11-01 01:49:10|176206.2|176076.2|176225.5|176095.5|176225.5|176095.5|176206.2|176076.2|11
1730425760000|2024-11-01 01:49:20|176224.4|176094.4|176185.3|176095.3|176224.4|176104.2|176185.3|176079.2|18
1730425770000|2024-11-01 01:49:30|176192.8|176102.8|176193.3|176103.3|176194|176104|176191.8|176101.8|8
1730425780000|2024-11-01 01:49:40|176187.3|176097.3|176203.4|176073.4|176210.9|176097.3|176187.3|176070.2|7
1730425790000|2024-11-01 01:49:50|176207.7|176077.7|176207.5|176077.5|176210.7|176096.8|176181.3|176071.7|24
1730425800000|2024-11-01 01:50:00|176196.5|176106.5|176181.8|176091.8|176207.5|176106.5|176181.5|176069.2|24
1730425810000|2024-11-01 01:50:10|176177.5|176087.5|176191.5|176101.5|176211.9|176101.5|176177.5|176076.5|14
1730425820000|2024-11-01 01:50:20|176201.2|176071.2|176195.3|176105.3|176206.5|176105.3|176185.8|176071.2|9
1730425830000|2024-11-01 01:50:30|176197.5|176107.5|176203|176073|176206.7|176107.5|176188.7|176068.9|11
1730425840000|2024-11-01 01:50:40|176209|176079|176208|176078|176209|176079|176208|176078|2
1730425850000|2024-11-01 01:50:50|176199.4|176069.4|176175.8|176085.8|176203.5|176089|176175.7|176062.5|16
1730425860000|2024-11-01 01:51:00|176208.4|176078.4|176181.8|176091.8|176208.4|176091.8|176181.8|176071.8|8
1730425870000|2024-11-01 01:51:10|176190|176060|176178.5|176088.5|176201.3|176089.8|176178.3|176060|18
1730425880000|2024-11-01 01:51:20|176175.5|176085.5|176191|176061|176202.9|176092.8|176175.5|176060.9|13
1730425890000|2024-11-01 01:51:30|176191.5|176061.5|176176.5|176086.5|176191.5|176090|176173|176061.5|25
1730425900000|2024-11-01 01:51:40|176169.3|176079.3|176161.3|176071.3|176183.4|176079.3|176160|176046.4|15
1730425910000|2024-11-01 01:51:50|176169|176079|176169|176079|176169|176079|176169|176079|1
1730425920000|2024-11-01 01:52:00|176167.3|176077.3|176166.3|176076.3|176167.3|176077.3|176166.3|176076.3|2
1730425930000|2024-11-01 01:52:10|176166|176076|176170|176080|176170|176080|176162.8|176072.8|5
1730425950000|2024-11-01 01:52:30|176166.5|176076.5|176170|176080|176170|176080|176166.5|176076.5|2
1730425960000|2024-11-01 01:52:40|176169|176079|176186.3|176096.3|176186.3|176096.3|176169|176079|3
1730425970000|2024-11-01 01:52:50|176186|176096|176175.5|176045.5|176195.2|176096|176163.2|176033.2|28
1730425980000|2024-11-01 01:53:00|176175.3|176045.3|176194|176064|176194|176078.3|176153|176045.3|10
1730425990000|2024-11-01 01:53:10|176195|176065|176180.3|176090.3|176200.9|176092.8|176179.8|176064.8|18
1730426000000|2024-11-01 01:53:20|176180|176090|176185.5|176055.5|176185.7|176090|176180|176054.2|5
1730426010000|2024-11-01 01:53:30|176166.3|176076.3|176186.8|176056.8|176186.8|176076.3|176156|176045.5|11
1730426020000|2024-11-01 01:53:40|176167.5|176077.5|176167.5|176077.5|176167.5|176077.5|176167.5|176077.5|1
1730426030000|2024-11-01 01:53:50|176167.2|176077.2|176167.7|176077.7|176167.7|176077.7|176167.2|176077.2|3
1730426040000|2024-11-01 01:54:00|176167.8|176077.8|176199.7|176069.7|176201.3|176077.8|176167.8|176069.7|4
1730426050000|2024-11-01 01:54:10|176199.5|176069.5|176182.9|176052.9|176199.5|176089.8|176174.5|176044.5|6
1730426060000|2024-11-01 01:54:20|176164.5|176074.5|176164.5|176074.5|176164.5|176074.5|176164.5|176074.5|1
1730426070000|2024-11-01 01:54:30|176164.8|176074.8|176164.8|176074.8|176164.8|176074.8|176164.8|176074.8|1
1730426080000|2024-11-01 01:54:40|176164.5|176074.5|176168.3|176078.3|176168.3|176078.3|176164.5|176074.5|2
1730426090000|2024-11-01 01:54:50|176169.5|176079.5|176201|176071|176207|176079.5|176169.5|176071|7
1730426100000|2024-11-01 01:55:00|176183|176093|176209.2|176079.2|176215.7|176093|176183|176071|14
1730426110000|2024-11-01 01:55:10|176208.5|176078.5|176195.3|176105.3|176208.7|176105.3|176195.3|176077.9|5
1730426120000|2024-11-01 01:55:20|176193.8|176103.8|176209.8|176119.8|176226.5|176120.8|176193.8|176093.8|12
1730426130000|2024-11-01 01:55:30|176210.3|176120.3|176217.8|176127.8|176230.3|176140.3|176210.3|176120.3|7
1730426140000|2024-11-01 01:55:40|176218|176128|176217.8|176127.8|176218|176128|176217.8|176127.8|2
1730426150000|2024-11-01 01:55:50|176218|176128|176242|176112|176246.8|176136.5|176218|176110.7|9
1730426160000|2024-11-01 01:56:00|176242.2|176112.2|176191.5|176101.5|176243.8|176134.5|176188.9|176080.7|32
1730426170000|2024-11-01 01:56:10|176191.3|176101.3|176178.5|176088.5|176200|176103.5|176166|176068.2|12
1730426180000|2024-11-01 01:56:20|176179|176089|176186.3|176096.3|176188.8|176098.8|176179|176089|12
1730426200000|2024-11-01 01:56:40|176184.5|176094.5|176176.3|176086.3|176184.5|176094.5|176167.8|176077.8|13
1730426210000|2024-11-01 01:56:50|176180|176090|176186.5|176096.5|176190.5|176100.5|176180|176090|11
1730426220000|2024-11-01 01:57:00|176184.5|176094.5|176179.5|176089.5|176187|176097|176175|176085|14
1730426230000|2024-11-01 01:57:10|176179.8|176089.8|176168|176078|176179.8|176089.8|176164.5|176074.5|15
1730426240000|2024-11-01 01:57:20|176171.5|176081.5|176170.3|176080.3|176187.4|176082.8|176163.5|176057.2|13
1730426250000|2024-11-01 01:57:30|176172.5|176082.5|176165.3|176075.3|176172.5|176082.5|176163|176073|12
1730426270000|2024-11-01 01:57:50|176162.5|176072.5|176154.3|176064.3|176164.5|176074.5|176153.5|176063.5|6
1730426280000|2024-11-01 01:58:00|176154.5|176064.5|176154.5|176064.5|176154.5|176064.5|176154.5|176064.5|1
1730426300000|2024-11-01 01:58:20|176154.3|176064.3|176166.3|176076.3|176168|176078|176154.3|176064.3|7
1730426320000|2024-11-01 01:58:40|176167.3|176077.3|176164.3|176074.3|176167.3|176077.3|176163.8|176073.8|3
1730426330000|2024-11-01 01:58:50|176165|176075|176180.3|176090.3|176200|176093.4|176165|176063.8|9
1730426340000|2024-11-01 01:59:00|176186|176096|176190.5|176100.5|176190.5|176100.5|176177.5|176087.5|6
1730426350000|2024-11-01 01:59:10|176190.3|176100.3|176190.3|176100.3|176190.3|176100.3|176190.3|176100.3|1
1730426360000|2024-11-01 01:59:20|176187.8|176097.8|176177.8|176087.8|176187.8|176097.8|176176.5|176086.5|3
1730426370000|2024-11-01 01:59:30|176178|176088|176186.5|176096.5|176186.5|176096.5|176178|176088|4
1730426380000|2024-11-01 01:59:40|176186.8|176096.8|176189.5|176099.5|176189.5|176099.5|176180.3|176090.3|8
1730426390000|2024-11-01 01:59:50|176183.3|176093.3|176183|176093|176187.8|176097.8|176183|176093|10
1730426400000|2024-11-01 02:00:00|176185.5|176095.5|176177.7|176047.7|176203.7|176100.3|176171|176041|7
1730426410000|2024-11-01 02:00:10|176186.4|176056.4|176173.8|176083.8|176186.4|176086|176173.8|176056.4|6
1730426420000|2024-11-01 02:00:20|176181|176091|176204.7|176074.7|176210.4|176106.5|176181|176074.7|15
1730426430000|2024-11-01 02:00:30|176203.5|176073.5|176188.8|176098.8|176214.7|176100.5|176185.8|176073.5|14
1730426440000|2024-11-01 02:00:40|176188.5|176098.5|176188.8|176098.8|176188.8|176098.8|176188.5|176098.5|2
1730426450000|2024-11-01 02:00:50|176194.8|176104.8|176206.3|176116.3|176218|176128|176191.5|176101.5|11
1730426460000|2024-11-01 02:01:00|176207.3|176117.3|176207.8|176117.8|176222|176132|176207.3|176117.3|11
1730426470000|2024-11-01 02:01:10|176211.5|176121.5|176239.3|176149.3|176241.5|176151.5|176211.5|176121.5|20
1730426480000|2024-11-01 02:01:20|176243.8|176153.8|176242.3|176152.3|176247|176157|176234.3|176144.3|29
1730426490000|2024-11-01 02:01:30|176239.8|176149.8|176238.3|176148.3|176243.3|176153.3|176233.8|176143.8|34
1730426500000|2024-11-01 02:01:40|176238.8|176148.8|176238|176148|176240|176150|176231.3|176141.3|22
1730426510000|2024-11-01 02:01:50|176237.5|176147.5|176238.3|176148.3|176238.5|176148.5|176237.5|176147.5|4
1730426520000|2024-11-01 02:02:00|176242.5|176152.5|176236|176146|176242.5|176152.5|176236|176146|4
1730426530000|2024-11-01 02:02:10|176239|176149|176223.3|176133.3|176239|176149|176223.3|176133.3|11
1730426540000|2024-11-01 02:02:20|176222.8|176132.8|176219|176129|176222.8|176132.8|176218.3|176128.3|5
1730426560000|2024-11-01 02:02:40|176220|176130|176214.3|176124.3|176220|176130|176205|176115|6
1730426570000|2024-11-01 02:02:50|176214.8|176124.8|176231|176141|176231.5|176141.5|176214.8|176124.8|9
1730426580000|2024-11-01 02:03:00|176221.5|176131.5|176220.8|176130.8|176240.7|176131.5|176219|176107.5|10
1730426610000|2024-11-01 02:03:30|176211.3|176121.3|176207.2|176077.2|176214.5|176124.5|176205.5|176075.5|7
1730426620000|2024-11-01 02:03:40|176196.5|176066.5|176203.4|176073.4|176208.7|176078.7|176193.9|176063.9|6
1730426630000|2024-11-01 02:03:50|176205|176075|176231.2|176101.2|176232.7|176102.7|176192.5|176075|5
1730426640000|2024-11-01 02:04:00|176232.9|176102.9|176212.8|176122.8|176232.9|176122.8|176212.8|176102.9|2
1730426650000|2024-11-01 02:04:10|176212.9|176122.9|176243.8|176153.8|176257.3|176156|176212.9|176117.9|20
1730426660000|2024-11-01 02:04:20|176244|176154|176244.3|176154.3|176244.3|176154.3|176241|176151|5
1730426670000|2024-11-01 02:04:30|176241.8|176151.8|176241.5|176151.5|176241.8|176151.8|176241.5|176151.5|2
1730426680000|2024-11-01 02:04:40|176242.8|176152.8|176242.8|176152.8|176245.3|176155.3|176242.8|176152.8|3
1730426690000|2024-11-01 02:04:50|176242.5|176152.5|176237|176147|176242.5|176152.5|176228.3|176138.3|9
1730426700000|2024-11-01 02:05:00|176235.8|176145.8|176226.5|176136.5|176235.8|176145.8|176224|176134|6
1730426720000|2024-11-01 02:05:20|176226.8|176136.8|176239|176149|176239|176149|176226.8|176136.8|4
1730426730000|2024-11-01 02:05:30|176232.5|176142.5|176233.3|176143.3|176233.3|176143.3|176226|176136|7
1730426740000|2024-11-01 02:05:40|176246.5|176156.5|176242.3|176152.3|176246.5|176156.5|176235.3|176145.3|8
1730426750000|2024-11-01 02:05:50|176224|176134|176221.5|176131.5|176227|176137|176221.3|176131.3|6
1730426760000|2024-11-01 02:06:00|176220.3|176130.3|176219|176129|176220.3|176130.3|176219|176129|2
1730426770000|2024-11-01 02:06:10|176208.3|176118.3|176199.5|176109.5|176208.3|176118.3|176196|176106|5
1730426780000|2024-11-01 02:06:20|176200|176110|176177.2|176047.2|176204|176114|176167.5|176037.5|20
1730426790000|2024-11-01 02:06:30|176175.5|176045.5|176172.2|176042.2|176175.5|176045.5|176172|176042|7
1730426800000|2024-11-01 02:06:40|176152.2|176062.2|176185.5|176095.5|176189.8|176099.8|176152.2|176062.2|22
1730426810000|2024-11-01 02:06:50|176183.5|176093.5|176182.3|176092.3|176186.3|176096.3|176176.3|176086.3|13
1730426820000|2024-11-01 02:07:00|176181.3|176091.3|176179.3|176089.3|176181.3|176091.3|176179|176089|7
1730426830000|2024-11-01 02:07:10|176180.3|176090.3|176181.3|176091.3|176184.5|176094.5|176180.3|176090.3|6
1730426840000|2024-11-01 02:07:20|176176.8|176086.8|176175.3|176085.3|176176.8|176086.8|176175|176085|4
1730426850000|2024-11-01 02:07:30|176176|176086|176179.8|176089.8|176188.5|176098.5|176176|176086|7
1730426860000|2024-11-01 02:07:40|176180|176090|176180|176090|176180|176090|176177|176087|3
1730426870000|2024-11-01 02:07:50|176180.5|176090.5|176159|176069|176180.5|176090.5|176156.8|176038.4|16
1730426880000|2024-11-01 02:08:00|176156.5|176066.5|176161|176071|176163.3|176073.3|176156.5|176066.5|6
1730426890000|2024-11-01 02:08:10|176160.5|176070.5|176161|176071|176162.8|176072.8|176158|176068|7
1730426900000|2024-11-01 02:08:20|176175.3|176085.3|176189.8|176099.8|176209|176101.7|176174.8|176075.7|12
1730426910000|2024-11-01 02:08:30|176199.5|176109.5|176194.3|176104.3|176199.5|176109.5|176193.5|176103.5|6
1730426920000|2024-11-01 02:08:40|176190.3|176100.3|176204.5|176114.5|176206.8|176116.8|176190.3|176100.3|6
1730426930000|2024-11-01 02:08:50|176204.8|176114.8|176204.8|176114.8|176204.8|176114.8|176204.8|176114.8|1
1730426940000|2024-11-01 02:09:00|176204.5|176114.5|176230.2|176100.2|176230.2|176119|176198.5|176100|12
1730426950000|2024-11-01 02:09:10|176210|176120|176206.3|176116.3|176210|176120|176201.3|176111.3|8
1730426960000|2024-11-01 02:09:20|176197.3|176107.3|176201|176111|176201|176111|176196|176106|8
1730426970000|2024-11-01 02:09:30|176198.3|176108.3|176197.5|176107.5|176203.3|176113.3|176194.8|176104.8|12
1730426980000|2024-11-01 02:09:40|176196|176106|176204|176114|176204|176114|176195.5|176105.5|7
1730426990000|2024-11-01 02:09:50|176201.8|176111.8|176198|176108|176201.8|176111.8|176198|176108|2
1730427000000|2024-11-01 02:10:00|176199|176109|176187|176097|176206.8|176110|176170.3|176062.7|18
1730427010000|2024-11-01 02:10:10|176187.5|176097.5|176191|176101|176194.5|176104.5|176187.5|176097.5|8
1730427020000|2024-11-01 02:10:20|176193.3|176103.3|176206.8|176116.8|176209.8|176119.8|176193.3|176103.3|13
1730427030000|2024-11-01 02:10:30|176207|176117|176208.8|176118.8|176208.8|176118.8|176207|176117|3
1730427040000|2024-11-01 02:10:40|176209|176119|176206.3|176116.3|176209|176119|176206.3|176116.3|3
1730427050000|2024-11-01 02:10:50|176205.5|176115.5|176217.8|176127.8|176225.3|176135.3|176200.5|176110.5|6
1730427060000|2024-11-01 02:11:00|176220.5|176130.5|176250.7|176160.7|176254.9|176164.9|176220.5|176130.5|26
1730427070000|2024-11-01 02:11:10|176254.7|176164.7|176255.8|176165.8|176259.5|176169.5|176250.7|176160.7|7
1730427080000|2024-11-01 02:11:20|176257|176167|176280.5|176150.5|176281.3|176174.5|176254.3|176150.5|7
1730427090000|2024-11-01 02:11:30|176259.3|176169.3|176274.8|176184.8|176275|176185|176258|176168|19
1730427100000|2024-11-01 02:11:40|176271.5|176181.5|176277.5|176187.5|176279|176189|176263.5|176173.5|17
1730427110000|2024-11-01 02:11:50|176278.3|176188.3|176270.8|176180.8|176278.3|176188.3|176263|176173|27
1730427120000|2024-11-01 02:12:00|176268.8|176178.8|176277.3|176187.3|176277.3|176187.3|176268.8|176178.8|19
1730427130000|2024-11-01 02:12:10|176270.5|176180.5|176276|176186|176295.5|176190.8|176270.5|176164.4|26
1730427150000|2024-11-01 02:12:30|176272.5|176182.5|176271.3|176181.3|176275.5|176185.5|176269.5|176179.5|8
1730427160000|2024-11-01 02:12:40|176269.8|176179.8|176267.3|176177.3|176270.8|176180.8|176267.3|176177.3|6
1730427190000|2024-11-01 02:13:10|176267|176177|176267|176177|176268.5|176178.5|176254.5|176164.5|5
1730427200000|2024-11-01 02:13:20|176265|176175|176273.8|176183.8|176274.3|176184.3|176265|176175|5
1730427210000|2024-11-01 02:13:30|176273.5|176183.5|176274.8|176184.8|176276.8|176186.8|176265|176175|7
1730427220000|2024-11-01 02:13:40|176274.5|176184.5|176276.3|176186.3|176276.3|176186.3|176274.5|176184.5|2
1730427230000|2024-11-01 02:13:50|176277.3|176187.3|176279.3|176189.3|176286.5|176196.5|176277.3|176187.3|18
1730427240000|2024-11-01 02:14:00|176286.8|176196.8|176299.3|176209.3|176307.5|176217.5|176286|176196|22
1730427250000|2024-11-01 02:14:10|176299|176209|176303|176213|176303|176213|176295.5|176205.5|11
1730427260000|2024-11-01 02:14:20|176302|176212|176285|176195|176302|176212|176285|176195|8
1730427270000|2024-11-01 02:14:30|176283.5|176193.5|176280.3|176190.3|176283.5|176193.5|176279.3|176189.3|6
1730427280000|2024-11-01 02:14:40|176280.5|176190.5|176271.8|176181.8|176280.5|176190.5|176266.8|176176.8|8
1730427290000|2024-11-01 02:14:50|176271.5|176181.5|176261.8|176171.8|176272.5|176182.5|176261.8|176171.8|11
1730427300000|2024-11-01 02:15:00|176261.3|176171.3|176251.8|176161.8|176269.8|176179.8|176250.8|176160.8|22
1730427310000|2024-11-01 02:15:10|176258.3|176168.3|176252.8|176162.8|176262.5|176172.5|176252.8|176162.8|19
1730427320000|2024-11-01 02:15:20|176259.3|176169.3|176252.3|176162.3|176260|176170|176250.5|176160.5|14
1730427330000|2024-11-01 02:15:30|176262.3|176172.3|176272.3|176182.3|176272.3|176182.3|176260.5|176170.5|19
1730427340000|2024-11-01 02:15:40|176272.5|176182.5|176272.5|176182.5|176272.5|176182.5|176272.5|176182.5|1
1730427360000|2024-11-01 02:16:00|176271.5|176181.5|176259.8|176169.8|176271.5|176181.5|176256|176166|15
1730427370000|2024-11-01 02:16:10|176259.5|176169.5|176261.5|176171.5|176262|176172|176252.3|176162.3|10
1730427380000|2024-11-01 02:16:20|176266.5|176176.5|176270|176180|176271.3|176181.3|176265.5|176175.5|4
1730427390000|2024-11-01 02:16:30|176266.8|176176.8|176254.8|176164.8|176266.8|176176.8|176254.3|176164.3|26
1730427400000|2024-11-01 02:16:40|176256|176166|176264.5|176174.5|176264.5|176174.5|176256|176166|7
1730427410000|2024-11-01 02:16:50|176251.3|176161.3|176253.8|176163.8|176254|176164|176251.3|176161.3|3
1730427420000|2024-11-01 02:17:00|176254|176164|176254|176164|176254|176164|176254|176164|1
1730427450000|2024-11-01 02:17:30|176246.8|176156.8|176237|176147|176246.8|176156.8|176237|176147|2
1730427460000|2024-11-01 02:17:40|176243.8|176153.8|176252.8|176162.8|176253.5|176163.5|176243.8|176153.8|4
1730427470000|2024-11-01 02:17:50|176252.5|176162.5|176252.5|176162.5|176252.5|176162.5|176252.5|176162.5|1
1730427480000|2024-11-01 02:18:00|176251.5|176161.5|176247.5|176157.5|176251.5|176161.5|176246.5|176156.5|3
1730427490000|2024-11-01 02:18:10|176248|176158|176261.8|176171.8|176263.5|176173.5|176248|176158|7
1730427510000|2024-11-01 02:18:30|176262|176172|176259.3|176169.3|176270.3|176180.3|176251.8|176161.8|11
1730427520000|2024-11-01 02:18:40|176251|176161|176243.8|176153.8|176251|176161|176241|176151|13
1730427530000|2024-11-01 02:18:50|176241.5|176151.5|176244.3|176154.3|176251.5|176161.5|176239.3|176149.3|9
1730427540000|2024-11-01 02:19:00|176244|176154|176232.3|176102.3|176244|176154|176213.5|176090.8|29
1730427550000|2024-11-01 02:19:10|176232|176102|176193|176103|176232|176127|176186.8|176096.8|16
1730427560000|2024-11-01 02:19:20|176197|176107|176198|176108|176205.3|176115.3|176194|176104|17
1730427570000|2024-11-01 02:19:30|176197.8|176107.8|176197.8|176107.8|176198|176108|176197.8|176107.8|3
1730427580000|2024-11-01 02:19:40|176198|176108|176207|176077|176221.5|176110|176194.8|176077|19
1730427590000|2024-11-01 02:19:50|176191.8|176101.8|176190.8|176100.8|176218.5|176105.5|176189|176080.2|25
1730427600000|2024-11-01 02:20:00|176190.3|176100.3|176189|176099|176196.8|176106.8|176182.3|176092.3|20
1730427610000|2024-11-01 02:20:10|176189.3|176099.3|176189.3|176099.3|176189.3|176099.3|176189.3|176099.3|1
1730427620000|2024-11-01 02:20:20|176189|176099|176188.5|176098.5|176194.3|176104.3|176186.3|176096.3|11
1730427630000|2024-11-01 02:20:30|176187.8|176097.8|176184.3|176094.3|176187.8|176097.8|176171.8|176081.8|5
1730427640000|2024-11-01 02:20:40|176184.5|176094.5|176184|176094|176185.5|176095.5|176183.3|176093.3|5
1730427650000|2024-11-01 02:20:50|176189.5|176099.5|176187.3|176097.3|176193|176103|176179|176089|23
1730427660000|2024-11-01 02:21:00|176187.8|176097.8|176174|176084|176187.8|176097.8|176171|176081|10
1730427670000|2024-11-01 02:21:10|176173.8|176083.8|176173.8|176083.8|176173.8|176083.8|176173.8|176083.8|1
1730427680000|2024-11-01 02:21:20|176178.3|176088.3|176181.3|176091.3|176185.3|176095.3|176176|176086|10
1730427690000|2024-11-01 02:21:30|176181|176091|176177.5|176087.5|176181|176091|176177.5|176087.5|3
1730427700000|2024-11-01 02:21:40|176177.3|176087.3|176169.3|176079.3|176177.3|176087.3|176167.3|176077.3|8
1730427710000|2024-11-01 02:21:50|176167.8|176077.8|176179|176089|176179.3|176089.3|176167.8|176077.8|12
1730427720000|2024-11-01 02:22:00|176182|176092|176186|176096|176186|176096|176182|176092|2
1730427730000|2024-11-01 02:22:10|176192.3|176102.3|176193.8|176103.8|176193.8|176103.8|176192.3|176102.3|2
1730427740000|2024-11-01 02:22:20|176193.5|176103.5|176189.5|176099.5|176193.5|176103.5|176189.5|176099.5|3
1730427750000|2024-11-01 02:22:30|176195|176105|176195.3|176105.3|176198.5|176108.5|176195|176105|3
1730427760000|2024-11-01 02:22:40|176188.5|176098.5|176181|176091|176188.5|176098.5|176171.4|176081.4|9
1730427770000|2024-11-01 02:22:50|176177.5|176087.5|176171.8|176081.8|176180.5|176090.5|176157.5|176067.5|7
1730427780000|2024-11-01 02:23:00|176172.3|176082.3|176171.5|176081.5|176178.8|176088.8|176171.5|176081.5|10
1730427790000|2024-11-01 02:23:10|176170.5|176080.5|176163.5|176073.5|176183.5|176080.5|176161|176050.3|9
1730427800000|2024-11-01 02:23:20|176155.8|176065.8|176157.3|176067.3|176159|176069|176148.8|176058.8|7
1730427810000|2024-11-01 02:23:30|176159.5|176069.5|176159|176069|176160|176070|176158.5|176068.5|6
1730427820000|2024-11-01 02:23:40|176158.8|176068.8|176160.9|176030.9|176175.2|176068.8|176137|176022|21
1730427830000|2024-11-01 02:23:50|176166.4|176036.4|176170.9|176040.9|176173.2|176043.2|176160.2|176030.2|37
1730427840000|2024-11-01 02:24:00|176170.7|176040.7|176134.5|176004.5|176170.7|176040.7|176134.2|176004.2|17
1730427850000|2024-11-01 02:24:10|176134.2|176004.2|176134.2|176004.2|176134.2|176004.2|176134.2|176004.2|1
1730427860000|2024-11-01 02:24:20|176131.2|176001.2|176124|175994|176136.4|176006.4|176118.5|175988.5|20
1730427870000|2024-11-01 02:24:30|176123.5|175993.5|176131.9|176001.9|176143.3|176022.8|176106.2|175993.5|17
1730427880000|2024-11-01 02:24:40|176131.5|176001.5|176129.2|175999.2|176136.2|176006.2|176127.4|175997.4|17
1730427890000|2024-11-01 02:24:50|176129.7|175999.7|176129.7|175999.7|176129.7|175999.7|176129.7|175999.7|1
1730427900000|2024-11-01 02:25:00|176108.8|176018.8|176110.8|176020.8|176124.5|176021|176098.4|175980.3|18
1730427910000|2024-11-01 02:25:10|176111|176021|176136.9|176006.9|176140.5|176021.5|176110.8|176006.9|6
1730427920000|2024-11-01 02:25:20|176117|176027|176139.2|176009.2|176139.2|176027|176117|176007.7|3
1730427930000|2024-11-01 02:25:30|176138.9|176008.9|176132.9|176002.9|176138.9|176008.9|176132.5|176002.5|3
1730427940000|2024-11-01 02:25:40|176132.7|176002.7|176135.9|176005.9|176137|176007|176121.2|175991.2|6
1730427950000|2024-11-01 02:25:50|176137|176007|176137|176007|176137|176007|176137|176007|1
1730427960000|2024-11-01 02:26:00|176136.7|176006.7|176129.3|175999.3|176136.7|176006.7|176123.2|175993.2|9
1730427970000|2024-11-01 02:26:10|176129.7|175999.7|176140.5|176010.5|176140.5|176010.5|176129.7|175999.7|4
1730427980000|2024-11-01 02:26:20|176140.2|176010.2|176140.2|176010.2|176140.2|176010.2|176140.2|176010.2|1
1730427990000|2024-11-01 02:26:30|176120.3|176030.3|176134.9|176004.9|176138.5|176030.3|176120.3|175994|10
1730428000000|2024-11-01 02:26:40|176138|176008|176130.7|176000.7|176138.7|176008.7|176130.7|176000.7|7
1730428010000|2024-11-01 02:26:50|176151.7|176021.7|176169.5|176039.5|176170.7|176040.7|176151.7|176021.7|13
1730428020000|2024-11-01 02:27:00|176172.4|176042.4|176186|176056|176194.2|176069.8|176155|176042.4|24
1730428030000|2024-11-01 02:27:10|176192.5|176062.5|176198.5|176068.5|176208.7|176090.5|176178.3|176062.5|13
1730428040000|2024-11-01 02:27:20|176198.2|176068.2|176201.5|176071.5|176205.7|176087|176177|176064.5|15
1730428050000|2024-11-01 02:27:30|176198.5|176068.5|176195.5|176065.5|176202.5|176072.5|176195.5|176065.5|3
1730428060000|2024-11-01 02:27:40|176175|176085|176175.3|176085.3|176175.3|176085.3|176175|176085|2
1730428090000|2024-11-01 02:28:10|176174|176084|176175|176045|176181.4|176085|176172.3|176042.3|6
1730428100000|2024-11-01 02:28:20|176181.7|176051.7|176203.9|176073.9|176206.2|176076.2|176181.7|176051.7|5
1730428110000|2024-11-01 02:28:30|176182|176092|176203.9|176073.9|176203.9|176092|176181.8|176073.9|3
1730428120000|2024-11-01 02:28:40|176214.4|176084.4|176218.9|176088.9|176218.9|176088.9|176214.2|176084.2|3
1730428130000|2024-11-01 02:28:50|176211.9|176081.9|176203.4|176073.4|176211.9|176081.9|176199.4|176069.4|7
1730428140000|2024-11-01 02:29:00|176202.3|176072.3|176159.8|176069.8|176202.3|176093.8|176158|176043|14
1730428150000|2024-11-01 02:29:10|176156.8|176066.8|176173|176043|176173.2|176070.5|176152|176036.4|14
1730428160000|2024-11-01 02:29:20|176173.2|176043.2|176143.5|176053.5|176173.2|176062.8|176143.5|176037.3|20
1730428170000|2024-11-01 02:29:30|176146|176056|176164.7|176034.7|176164.7|176056|176146|176034.7|2
1730428180000|2024-11-01 02:29:40|176167.7|176037.7|176131.8|176041.8|176167.7|176058|176126.3|176025|13
1730428190000|2024-11-01 02:29:50|176128.8|176038.8|176121|176031|176128.8|176038.8|176121|176031|6
1730428200000|2024-11-01 02:30:00|176125.8|176035.8|176138.5|176008.5|176140.2|176036|176125.8|176002.4|7
1730428210000|2024-11-01 02:30:10|176118.5|176028.5|176143.7|176013.7|176146|176028.5|176118.5|176002|19
1730428220000|2024-11-01 02:30:20|176150|176020|176122.5|176032.5|176150.5|176036.3|176122.5|176013|7
1730428230000|2024-11-01 02:30:30|176122.8|176032.8|176141.9|176011.9|176141.9|176032.8|176122.8|176011.9|2
1730428240000|2024-11-01 02:30:40|176141.5|176011.5|176143.3|176053.3|176147.3|176057.3|176125.5|176007.2|12
1730428250000|2024-11-01 02:30:50|176143|176053|176143.3|176053.3|176143.3|176053.3|176143|176053|2
1730428260000|2024-11-01 02:31:00|176143|176053|176182.5|176092.5|176204.2|176093.5|176143|176053|15
1730428270000|2024-11-01 02:31:10|176186.5|176096.5|176196.5|176106.5|176215.2|176106.7|176177.8|176079.5|14
1730428280000|2024-11-01 02:31:20|176197.5|176107.5|176203|176113|176221.9|176113|176197.5|176090.7|13
1730428290000|2024-11-01 02:31:30|176199.8|176109.8|176227.2|176097.2|176230.3|176113|176199.8|176095.4|7
1730428300000|2024-11-01 02:31:40|176224.5|176094.5|176202.3|176112.3|176227.5|176117.5|176199|176088.5|25
1730428310000|2024-11-01 02:31:50|176199.8|176109.8|176208|176118|176214.5|176124.5|176199.8|176109.8|21
1730428320000|2024-11-01 02:32:00|176208.3|176118.3|176197.5|176107.5|176208.8|176118.8|176194.3|176104.3|22
1730428330000|2024-11-01 02:32:10|176200.5|176110.5|176213.3|176123.3|176223.8|176133.8|176200.5|176110.5|6
1730428340000|2024-11-01 02:32:20|176210.8|176120.8|176201.5|176111.5|176210.8|176120.8|176195.8|176105.8|8
1730428350000|2024-11-01 02:32:30|176205|176115|176200.3|176110.3|176226.7|176116|176200|176088.7|12
1730428360000|2024-11-01 02:32:40|176200|176110|176207.5|176117.5|176207.5|176117.5|176200|176110|5
1730428370000|2024-11-01 02:32:50|176199.8|176109.8|176217|176087|176217.2|176109.8|176197.5|176087|5
1730428380000|2024-11-01 02:33:00|176225|176095|176234.2|176104.2|176245.7|176115.7|176225|176095|14
1730428390000|2024-11-01 02:33:10|176228.9|176098.9|176203.3|176113.3|176228.9|176118.8|176203.3|176098.9|7
1730428400000|2024-11-01 02:33:20|176201|176111|176206.3|176116.3|176208.5|176118.5|176198.3|176108.3|12
1730428410000|2024-11-01 02:33:30|176206|176116|176201|176111|176206|176116|176199.8|176109.8|10
1730428420000|2024-11-01 02:33:40|176199.5|176109.5|176208|176118|176209|176119|176199.5|176109.5|6
1730428430000|2024-11-01 02:33:50|176208.3|176118.3|176215.3|176125.3|176217.8|176127.8|176208.3|176118.3|6
1730428440000|2024-11-01 02:34:00|176215.5|176125.5|176215.5|176125.5|176215.5|176125.5|176215.5|176125.5|1
1730428450000|2024-11-01 02:34:10|176215.3|176125.3|176197.8|176107.8|176215.3|176125.3|176197.8|176107.8|5
1730428460000|2024-11-01 02:34:20|176204|176114|176211.3|176121.3|176211.3|176121.3|176198|176108|20
1730428470000|2024-11-01 02:34:30|176211|176121|176207.3|176117.3|176211|176121|176202.5|176112.5|5
1730428480000|2024-11-01 02:34:40|176210.3|176120.3|176212.9|176122.9|176246.9|176122.9|176208|176098.7|9
1730428490000|2024-11-01 02:34:50|176212.5|176122.5|176205.3|176115.3|176212.8|176122.8|176205.3|176115.3|11
1730428500000|2024-11-01 02:35:00|176205.5|176115.5|176226.5|176136.5|176258.7|176137.5|176205.5|176114.2|17
1730428520000|2024-11-01 02:35:20|176221.5|176131.5|176215.3|176125.3|176226|176136|176209|176119|11
1730428530000|2024-11-01 02:35:30|176215|176125|176216|176126|176216|176126|176206|176116|16
1730428540000|2024-11-01 02:35:40|176215|176125|176215|176125|176215|176125|176215|176125|1
1730428550000|2024-11-01 02:35:50|176214.8|176124.8|176202.5|176112.5|176214.8|176124.8|176202.5|176112.5|6
1730428560000|2024-11-01 02:36:00|176199.3|176109.3|176184|176094|176205.7|176109.3|176180.8|176071.3|26
1730428570000|2024-11-01 02:36:10|176186.9|176096.9|176171.5|176081.5|176186.9|176096.9|176171.5|176081.5|16
1730428580000|2024-11-01 02:36:20|176173.5|176083.5|176182.5|176092.5|176182.5|176092.5|176168|176078|10
1730428590000|2024-11-01 02:36:30|176192.8|176102.8|176185.5|176095.5|176192.8|176102.8|176185|176095|10
1730428600000|2024-11-01 02:36:40|176185.3|176095.3|176187.5|176097.5|176187.5|176097.5|176185.3|176095.3|2
1730428610000|2024-11-01 02:36:50|176173.8|176083.8|176177.5|176087.5|176183.8|176093.8|176173.8|176083.8|4
1730428620000|2024-11-01 02:37:00|176176.8|176086.8|176185|176095|176185|176095|176176.8|176086.8|6
1730428650000|2024-11-01 02:37:30|176194.5|176104.5|176181.5|176091.5|176199.3|176109.3|176181.3|176091.3|7
1730428670000|2024-11-01 02:37:50|176188.8|176098.8|176189.5|176099.5|176193.5|176103.5|176187.8|176097.8|7
1730428680000|2024-11-01 02:38:00|176188.3|176098.3|176194.8|176104.8|176194.8|176104.8|176188.3|176098.3|3
1730428690000|2024-11-01 02:38:10|176192|176102|176190|176100|176192|176102|176190|176100|2
1730428700000|2024-11-01 02:38:20|176183.5|176093.5|176174|176084|176191.5|176093.5|176174|176061.5|5
1730428710000|2024-11-01 02:38:30|176172.8|176082.8|176175|176085|176175|176085|176172.8|176082.8|4
1730428720000|2024-11-01 02:38:40|176176.3|176086.3|176172|176082|176178|176088|176172|176082|4
1730428730000|2024-11-01 02:38:50|176172.8|176082.8|176172.8|176082.8|176172.8|176082.8|176172.8|176082.8|1
1730428740000|2024-11-01 02:39:00|176179|176089|176197.8|176107.8|176200.8|176110.8|176179|176089|11
1730428750000|2024-11-01 02:39:10|176198|176108|176194.8|176104.8|176198|176108|176192.8|176102.8|7
1730428760000|2024-11-01 02:39:20|176195|176105|176195|176105|176195|176105|176195|176105|1
1730428770000|2024-11-01 02:39:30|176193.8|176103.8|176196.3|176106.3|176197.5|176107.5|176186.3|176096.3|7
1730428800000|2024-11-01 02:40:00|176254.8|176124.8|176206|176116|176254.8|176124.8|176201.8|176093.9|10
1730428810000|2024-11-01 02:40:10|176208|176118|176228.3|176138.3|176230.8|176140.8|176208|176118|16
1730428820000|2024-11-01 02:40:20|176228|176138|176229.8|176139.8|176234.5|176144.5|176227.8|176137.8|11
1730428830000|2024-11-01 02:40:30|176227|176137|176234.3|176144.3|176236.3|176146.3|176226.5|176136.5|10
1730428840000|2024-11-01 02:40:40|176267|176137|176247.5|176157.5|176271.4|176161.7|176247.5|176137|10
1730428850000|2024-11-01 02:40:50|176243.5|176153.5|176242.8|176152.8|176243.5|176153.5|176242.8|176152.8|2
1730428860000|2024-11-01 02:41:00|176242.5|176152.5|176219.8|176129.8|176242.5|176152.5|176219.5|176129.5|14
1730428870000|2024-11-01 02:41:10|176220|176130|176220|176130|176220|176130|176220|176130|1
1730428880000|2024-11-01 02:41:20|176210.3|176120.3|176173.3|176083.3|176210.3|176120.3|176173|176063.7|24
1730428890000|2024-11-01 02:41:30|176174.5|176084.5|176168.3|176078.3|176177|176087|176163.5|176073.5|15
1730428900000|2024-11-01 02:41:40|176162.5|176072.5|176164.8|176074.8|176164.8|176074.8|176162|176072|4
1730428910000|2024-11-01 02:41:50|176168.8|176078.8|176170|176080|176170.5|176080.5|176164.3|176074.3|5
1730428920000|2024-11-01 02:42:00|176171|176081|176181|176091|176188.3|176098.3|176171|176081|4
1730428940000|2024-11-01 02:42:20|176181.3|176091.3|176189.5|176099.5|176192.3|176102.3|176181.3|176091.3|12
1730428950000|2024-11-01 02:42:30|176188|176098|176186.5|176096.5|176188|176098|176186.5|176096.5|3
1730428970000|2024-11-01 02:42:50|176186.8|176096.8|176186.8|176096.8|176186.8|176096.8|176186.8|176096.8|1
1730428980000|2024-11-01 02:43:00|176185|176095|176185|176095|176185|176095|176185|176095|1
1730428990000|2024-11-01 02:43:10|176191|176101|176186.3|176096.3|176195.8|176105.8|176185.3|176095.3|8
1730429030000|2024-11-01 02:43:50|176182.8|176092.8|176183.8|176093.8|176183.8|176093.8|176174|176084|7
1730429040000|2024-11-01 02:44:00|176184.3|176094.3|176190.8|176100.8|176200.3|176110.3|176184.3|176094.3|6
1730429050000|2024-11-01 02:44:10|176178.5|176088.5|176182.8|176092.8|176182.8|176092.8|176178.5|176088.5|2
1730429060000|2024-11-01 02:44:20|176183.3|176093.3|176178.3|176088.3|176191.3|176101.3|176178.3|176088.3|8
1730429070000|2024-11-01 02:44:30|176179.3|176089.3|176180.8|176090.8|176180.8|176090.8|176179.3|176089.3|4
1730429080000|2024-11-01 02:44:40|176180.5|176090.5|176184.8|176094.8|176184.8|176094.8|176180.5|176090.5|3
1730429090000|2024-11-01 02:44:50|176185.3|176095.3|176204.8|176114.8|176220|176130|176185.3|176095.3|7
1730429100000|2024-11-01 02:45:00|176207|176117|176199|176109|176207|176117|176197.5|176107.5|10
1730429110000|2024-11-01 02:45:10|176199.3|176109.3|176199|176109|176199.3|176109.3|176199|176109|2
1730429120000|2024-11-01 02:45:20|176200.3|176110.3|176207.3|176117.3|176217|176127|176200.3|176110.3|27
1730429130000|2024-11-01 02:45:30|176207.5|176117.5|176207.5|176117.5|176217.3|176127.3|176205.8|176115.8|16
1730429140000|2024-11-01 02:45:40|176201.5|176111.5|176202.3|176112.3|176202.3|176112.3|176201.3|176111.3|4
1730429150000|2024-11-01 02:45:50|176192.5|176102.5|176187.8|176097.8|176192.5|176102.5|176187.8|176097.8|4
1730429160000|2024-11-01 02:46:00|176186.5|176096.5|176192.5|176102.5|176211|176102.8|176178.8|176077.3|17
1730429170000|2024-11-01 02:46:10|176198|176108|176196|176106|176198|176108|176193.5|176103.5|6
1730429180000|2024-11-01 02:46:20|176195.8|176105.8|176210.8|176120.8|176218|176128|176195.5|176105.5|7
1730429190000|2024-11-01 02:46:30|176211.3|176121.3|176216|176126|176219.8|176129.8|176211.3|176121.3|6
1730429200000|2024-11-01 02:46:40|176214.8|176124.8|176210.5|176120.5|176214.8|176124.8|176208|176118|8
1730429210000|2024-11-01 02:46:50|176206|176116|176217.3|176127.3|176217.3|176127.3|176206|176116|7
1730429230000|2024-11-01 02:47:10|176211|176121|176206.3|176116.3|176213|176123|176201.3|176111.3|8
1730429240000|2024-11-01 02:47:20|176207.3|176117.3|176209.8|176119.8|176212.8|176122.8|176207.3|176117.3|12
1730429250000|2024-11-01 02:47:30|176211|176121|176209.8|176119.8|176220.5|176130.5|176205.5|176115.5|13
1730429260000|2024-11-01 02:47:40|176209.5|176119.5|176209.5|176119.5|176209.5|176119.5|176209.5|176119.5|1
1730429270000|2024-11-01 02:47:50|176218.5|176128.5|176208.8|176118.8|176218.5|176128.5|176208.8|176118.8|7
1730429280000|2024-11-01 02:48:00|176220.5|176130.5|176207.5|176117.5|176220.5|176130.5|176207.5|176117.5|9
1730429300000|2024-11-01 02:48:20|176210.3|176120.3|176211.3|176121.3|176220.3|176130.3|176210.3|176120.3|6
1730429310000|2024-11-01 02:48:30|176213.3|176123.3|176213.8|176123.8|176219.8|176129.8|176213.3|176123.3|8
1730429320000|2024-11-01 02:48:40|176206|176116|176208|176118|176214|176124|176204.3|176114.3|11
1730429340000|2024-11-01 02:49:00|176206.8|176116.8|176206.8|176116.8|176206.8|176116.8|176206.8|176116.8|1
1730429350000|2024-11-01 02:49:10|176207.5|176117.5|176220.3|176130.3|176225.8|176135.8|176207.5|176117.5|7
1730429360000|2024-11-01 02:49:20|176218.8|176128.8|176220.8|176130.8|176220.8|176130.8|176218.8|176128.8|2
1730429370000|2024-11-01 02:49:30|176222|176132|176240|176150|176244.8|176154.8|176222|176132|12
1730429380000|2024-11-01 02:49:40|176239.8|176149.8|176239.8|176149.8|176239.8|176149.8|176239.8|176149.8|1
1730429400000|2024-11-01 02:50:00|176247|176157|176245.8|176155.8|176247|176157|176245.8|176155.8|2
1730429410000|2024-11-01 02:50:10|176247|176157|176254.8|176164.8|176261|176171|176247|176157|6
1730429420000|2024-11-01 02:50:20|176257.8|176167.8|176261.5|176171.5|176261.5|176171.5|176257.8|176167.8|2
1730429450000|2024-11-01 02:50:50|176267|176177|176274.8|176184.8|176301.7|176188.5|176267|176163|14
1730429460000|2024-11-01 02:51:00|176279|176189|176278.8|176188.8|176280|176190|176276.3|176186.3|8
1730429480000|2024-11-01 02:51:20|176276|176186|176279.8|176189.8|176279.8|176189.8|176275.8|176185.8|6
1730429490000|2024-11-01 02:51:30|176259.8|176169.8|176263.5|176173.5|176271.5|176181.5|176259.8|176169.8|6
1730429500000|2024-11-01 02:51:40|176263.3|176173.3|176263.3|176173.3|176263.3|176173.3|176263.3|176173.3|1
1730429510000|2024-11-01 02:51:50|176263.5|176173.5|176263.3|176173.3|176263.5|176173.5|176263.3|176173.3|2
1730429520000|2024-11-01 02:52:00|176264|176174|176264|176174|176264|176174|176264|176174|1
1730429530000|2024-11-01 02:52:10|176236.8|176146.8|176243|176153|176243.8|176153.8|176236.3|176146.3|4
1730429540000|2024-11-01 02:52:20|176242.8|176152.8|176242.8|176152.8|176242.8|176152.8|176242.8|176152.8|1
1730429560000|2024-11-01 02:52:40|176246|176156|176246|176156|176246|176156|176246|176156|1
1730429570000|2024-11-01 02:52:50|176244.5|176154.5|176223.3|176133.3|176244.5|176154.5|176223|176133|7
1730429580000|2024-11-01 02:53:00|176213.8|176123.8|176182.7|176092.7|176218.8|176128.8|176182.7|176092.7|5
1730429590000|2024-11-01 02:53:10|176183|176093|176190.8|176100.8|176202.3|176112.3|176183|176093|10
1730429600000|2024-11-01 02:53:20|176194|176104|176190|176100|176196.8|176106.8|176188.5|176098.5|12
1730429610000|2024-11-01 02:53:30|176190.3|176100.3|176188.3|176098.3|176190.5|176100.5|176185.8|176095.8|13
1730429620000|2024-11-01 02:53:40|176188|176098|176176.5|176086.5|176188.3|176098.3|176176.5|176086.5|3
1730429630000|2024-11-01 02:53:50|176177|176087|176174.5|176084.5|176182.5|176092.5|176174.5|176084.5|5
1730429640000|2024-11-01 02:54:00|176196.5|176106.5|176195|176105|176196.5|176106.5|176192.5|176102.5|4
1730429650000|2024-11-01 02:54:10|176188.8|176098.8|176187|176097|176188.8|176098.8|176183.3|176093.3|8
1730429660000|2024-11-01 02:54:20|176186.8|176096.8|176186.8|176096.8|176186.8|176096.8|176186.8|176096.8|1
1730429670000|2024-11-01 02:54:30|176187|176097|176179.8|176089.8|176187|176097|176179.8|176089.8|5
1730429690000|2024-11-01 02:54:50|176182.5|176092.5|176180.3|176090.3|176182.5|176092.5|176180.3|176090.3|3
1730429700000|2024-11-01 02:55:00|176174.8|176084.8|176188|176098|176188|176098|176174.8|176084.8|2
1730429710000|2024-11-01 02:55:10|176189|176099|176195|176105|176196.3|176106.3|176187|176097|11
1730429720000|2024-11-01 02:55:20|176198.3|176108.3|176195|176105|176198.3|176108.3|176195|176105|2
1730429730000|2024-11-01 02:55:30|176198.3|176108.3|176204|176114|176204|176114|176193.5|176103.5|11
1730429750000|2024-11-01 02:55:50|176196.3|176106.3|176195.3|176105.3|176196.3|176106.3|176192.3|176102.3|3
1730429760000|2024-11-01 02:56:00|176193|176103|176185.3|176095.3|176193|176103|176179.5|176089.5|4
1730429770000|2024-11-01 02:56:10|176188.5|176098.5|176188.5|176098.5|176188.5|176098.5|176188.5|176098.5|1
1730429780000|2024-11-01 02:56:20|176185.5|176095.5|176185.5|176095.5|176185.5|176095.5|176185.5|176095.5|1
1730429800000|2024-11-01 02:56:40|176184.5|176094.5|176176|176086|176184.5|176094.5|176156.8|176066.8|10
1730429810000|2024-11-01 02:56:50|176174.8|176084.8|176182|176092|176183.3|176093.3|176174.8|176084.8|4
1730429830000|2024-11-01 02:57:10|176182.3|176092.3|176178.8|176088.8|176182.3|176092.3|176167.3|176077.3|5
1730429840000|2024-11-01 02:57:20|176182.3|176092.3|176182.3|176092.3|176182.3|176092.3|176182.3|176092.3|1
1730429870000|2024-11-01 02:57:50|176179.3|176089.3|176179|176089|176179.3|176089.3|176179|176089|2
1730429880000|2024-11-01 02:58:00|176182.5|176092.5|176191.8|176101.8|176197.3|176107.3|176182.5|176092.5|5
1730429890000|2024-11-01 02:58:10|176196|176106|176192|176102|176196|176106|176191.3|176101.3|4
1730429900000|2024-11-01 02:58:20|176192.3|176102.3|176192.5|176102.5|176192.5|176102.5|176192|176102|3
1730429910000|2024-11-01 02:58:30|176186.5|176096.5|176181|176091|176186.5|176096.5|176181|176091|3
1730429940000|2024-11-01 02:59:00|176176.3|176086.3|176165.3|176075.3|176176.3|176086.3|176160|176070|6
1730429950000|2024-11-01 02:59:10|176163.3|176073.3|176167|176077|176167|176077|176162.3|176072.3|7
1730429960000|2024-11-01 02:59:20|176166.8|176076.8|176166.8|176076.8|176166.8|176076.8|176166.8|176076.8|1
1730429970000|2024-11-01 02:59:30|176156|176066|176156|176066|176156|176066|176156|176066|1
1730429980000|2024-11-01 02:59:40|176163|176073|176162.8|176072.8|176163|176073|176162.8|176072.8|2
1730429990000|2024-11-01 02:59:50|176163|176073|176163|176073|176163|176073|176163|176073|1
1730430000000|2024-11-01 03:00:00|176162.5|176072.5|176154|176064|176162.5|176072.5|176132|176042|12
1730430010000|2024-11-01 03:00:10|176154.8|176064.8|176154|176064|176154.8|176064.8|176153.8|176063.8|3
1730430020000|2024-11-01 03:00:20|176153.3|176063.3|176147|176057|176153.3|176063.3|176147|176057|2
1730430030000|2024-11-01 03:00:30|176149|176059|176157.8|176067.8|176157.8|176067.8|176149|176059|3
1730430040000|2024-11-01 03:00:40|176158|176068|176146|176056|176158|176068|176146|176056|3
1730430050000|2024-11-01 03:00:50|176147.5|176057.5|176155|176065|176162.5|176072.5|176147.5|176057.5|8
1730430060000|2024-11-01 03:01:00|176156.8|176066.8|176168.5|176078.5|176169.8|176079.8|176156.8|176066.8|8
1730430070000|2024-11-01 03:01:10|176180.3|176090.3|176192.3|176102.3|176193.3|176103.3|176180.3|176090.3|7
1730430080000|2024-11-01 03:01:20|176197|176107|176203|176113|176215.5|176125.5|176195.5|176105.5|10
1730430090000|2024-11-01 03:01:30|176202.3|176112.3|176195|176105|176202.3|176112.3|176192.5|176102.5|14
1730430100000|2024-11-01 03:01:40|176194.8|176104.8|176188|176098|176197.5|176107.5|176186.8|176096.8|10
1730430110000|2024-11-01 03:01:50|176183|176093|176187.5|176097.5|176199.3|176109.3|176183|176093|10
1730430120000|2024-11-01 03:02:00|176192|176102|176183.5|176093.5|176192|176102|176183.5|176093.5|8
1730430130000|2024-11-01 03:02:10|176174|176084|176174|176084|176174|176084|176174|176084|1
1730430140000|2024-11-01 03:02:20|176199.4|176069.4|176179.5|176089.5|176203|176089.5|176179.5|176069.4|4
1730430150000|2024-11-01 03:02:30|176181.3|176091.3|176185.8|176095.8|176189|176099|176181.3|176091.3|9
1730430160000|2024-11-01 03:02:40|176188.8|176098.8|176189.3|176099.3|176189.3|176099.3|176188|176098|4
1730430170000|2024-11-01 03:02:50|176188.8|176098.8|176169|176079|176188.8|176098.8|176167.8|176077.8|11
1730430180000|2024-11-01 03:03:00|176155.3|176065.3|176159.8|176069.8|176159.8|176069.8|176155.3|176065.3|13
1730430210000|2024-11-01 03:03:30|176159|176069|176155.5|176065.5|176159|176069|176155.3|176065.3|7
1730430230000|2024-11-01 03:03:50|176156.3|176066.3|176158.5|176068.5|176168.8|176078.8|176156.3|176066.3|8
1730430240000|2024-11-01 03:04:00|176159|176069|176161.8|176071.8|176161.8|176071.8|176159|176069|2
1730430250000|2024-11-01 03:04:10|176161.5|176071.5|176150|176060|176161.5|176071.5|176150|176060|3
1730430260000|2024-11-01 03:04:20|176149.8|176059.8|176149.8|176059.8|176149.8|176059.8|176149.8|176059.8|1
1730430280000|2024-11-01 03:04:40|176155.3|176065.3|176162.8|176072.8|176164|176074|176151.8|176061.8|7
1730430290000|2024-11-01 03:04:50|176162.5|176072.5|176163.8|176073.8|176163.8|176073.8|176162.5|176072.5|2
1730430300000|2024-11-01 03:05:00|176171.5|176081.5|176204.3|176114.3|176211|176114.5|176163.8|176073.8|18
1730430310000|2024-11-01 03:05:10|176202.5|176112.5|176205.5|176115.5|176218.8|176128.8|176202.5|176112.5|13
1730430320000|2024-11-01 03:05:20|176205.3|176115.3|176216.5|176126.5|176222.8|176132.8|176203|176113|11
1730430330000|2024-11-01 03:05:30|176223.8|176133.8|176236.8|176146.8|176238.5|176148.5|176223.8|176133.8|10
1730430340000|2024-11-01 03:05:40|176236|176146|176211.3|176121.3|176236|176146|176211.3|176121.3|15
1730430350000|2024-11-01 03:05:50|176214.3|176124.3|176232.8|176142.8|176235.8|176145.8|176214.3|176124.3|12
1730430360000|2024-11-01 03:06:00|176227.5|176137.5|176233|176143|176236.5|176146.5|176219.5|176129.5|18
1730430370000|2024-11-01 03:06:10|176226.8|176136.8|176226.8|176136.8|176237.3|176147.3|176226.8|176136.8|3
1730430380000|2024-11-01 03:06:20|176224.5|176134.5|176215.3|176125.3|176224.5|176134.5|176215.3|176125.3|4
1730430390000|2024-11-01 03:06:30|176215.5|176125.5|176225.3|176135.3|176236.5|176146.5|176215.5|176125.5|9
1730430400000|2024-11-01 03:06:40|176221.8|176131.8|176215.8|176125.8|176221.8|176131.8|176210|176120|8
1730430410000|2024-11-01 03:06:50|176215.3|176125.3|176215.5|176125.5|176215.5|176125.5|176215.3|176125.3|2
1730430420000|2024-11-01 03:07:00|176209.5|176119.5|176195.8|176105.8|176209.5|176119.5|176195.5|176105.5|7
1730430430000|2024-11-01 03:07:10|176201|176111|176190.5|176060.5|176201|176111|176172|176060.5|8
1730430440000|2024-11-01 03:07:20|176197.5|176067.5|176177.3|176087.3|176197.9|176087.3|176177.3|176067.3|5
1730430450000|2024-11-01 03:07:30|176165.8|176075.8|176157.8|176067.8|176165.8|176075.8|176157.8|176067.8|6
1730430460000|2024-11-01 03:07:40|176158.3|176068.3|176163.3|176073.3|176164.3|176074.3|176156.8|176066.8|8
1730430470000|2024-11-01 03:07:50|176164.3|176074.3|176171.5|176081.5|176180.3|176090.3|176164.3|176074.3|5
1730430480000|2024-11-01 03:08:00|176173.3|176083.3|176187|176097|176190.8|176100.8|176173.3|176083.3|11
1730430490000|2024-11-01 03:08:10|176187.3|176097.3|176188.3|176098.3|176191.5|176101.5|176187.3|176097.3|6
1730430510000|2024-11-01 03:08:30|176185.3|176095.3|176162.8|176072.8|176185.3|176095.3|176162.8|176072.8|2
1730430520000|2024-11-01 03:08:40|176163.5|176073.5|176163.8|176073.8|176163.8|176073.8|176163.3|176073.3|5
1730430530000|2024-11-01 03:08:50|176163.5|176073.5|176155.5|176065.5|176163.5|176073.5|176155.5|176065.5|4
1730430540000|2024-11-01 03:09:00|176158.8|176068.8|176153.3|176063.3|176159.8|176069.8|176149.8|176059.8|8
1730430550000|2024-11-01 03:09:10|176150.3|176060.3|176152|176062|176154|176064|176150.3|176060.3|5
1730430560000|2024-11-01 03:09:20|176152.3|176062.3|176152.5|176062.5|176157.3|176067.3|176146.5|176056.5|6
1730430570000|2024-11-01 03:09:30|176145.8|176055.8|176154.3|176064.3|176160.5|176070.5|176145.8|176055.8|11
1730430580000|2024-11-01 03:09:40|176156.5|176066.5|176153.8|176063.8|176156.5|176066.5|176153.5|176063.5|3
1730430590000|2024-11-01 03:09:50|176154.3|176064.3|176154.3|176064.3|176161|176071|176152|176062|7
1730430600000|2024-11-01 03:10:00|176154.8|176064.8|176148.5|176058.5|176154.8|176064.8|176148.5|176058.5|3
1730430610000|2024-11-01 03:10:10|176148.8|176058.8|176158.3|176068.3|176159.3|176069.3|176148.8|176058.8|8
1730430620000|2024-11-01 03:10:20|176151.3|176061.3|176153.5|176063.5|176158|176068|176151.3|176061.3|8
1730430630000|2024-11-01 03:10:30|176144.5|176054.5|176149.5|176059.5|176149.5|176059.5|176144.5|176054.5|2
1730430640000|2024-11-01 03:10:40|176150.3|176060.3|176151|176061|176166|176076|176150.3|176060.3|5
1730430650000|2024-11-01 03:10:50|176151.8|176061.8|176151|176061|176151.8|176061.8|176151|176061|2
1730430660000|2024-11-01 03:11:00|176143.3|176053.3|176148|176058|176148|176058|176143.3|176053.3|3
1730430670000|2024-11-01 03:11:10|176139.8|176049.8|176115.3|176025.3|176144.5|176054.5|176112.7|176004.8|19
1730430680000|2024-11-01 03:11:20|176115.5|176025.5|176114.8|176024.8|176116|176026|176106.8|176016.8|10
1730430690000|2024-11-01 03:11:30|176115|176025|176126|175996|176132|176025|176107|175988.4|23
1730430700000|2024-11-01 03:11:40|176130.7|176000.7|176105.3|176015.3|176137|176022|176105.3|175994.7|19
1730430710000|2024-11-01 03:11:50|176109.8|176019.8|176106|176016|176112.3|176022.3|176103|176013|17
1730430720000|2024-11-01 03:12:00|176106.3|176016.3|176126.4|175996.4|176126.4|176016.3|176106|175993.9|6
1730430730000|2024-11-01 03:12:10|176120|175990|176104.5|176014.5|176125.8|176015.8|176096.5|175988|36
1730430740000|2024-11-01 03:12:20|176120.3|175990.3|176103|176013|176127.5|176016.8|176100.5|175990|29
1730430750000|2024-11-01 03:12:30|176108|176018|176106.8|176016.8|176108|176018|176106.8|176016.8|6
1730430760000|2024-11-01 03:12:40|176106.3|176016.3|176108.3|176018.3|176109.5|176019.5|176106.3|176016.3|4
1730430770000|2024-11-01 03:12:50|176108.5|176018.5|176108.5|176018.5|176108.5|176018.5|176108.5|176018.5|1
1730430810000|2024-11-01 03:13:30|176109|176019|176131.3|176041.3|176141.3|176051.3|176109|176019|5
1730430830000|2024-11-01 03:13:50|176131.5|176041.5|176120.5|176030.5|176131.5|176041.5|176120|176030|7
1730430840000|2024-11-01 03:14:00|176120.8|176030.8|176120.5|176030.5|176120.8|176030.8|176120.5|176030.5|2
1730430850000|2024-11-01 03:14:10|176121.8|176031.8|176121.3|176031.3|176121.8|176031.8|176121.3|176031.3|2
1730430860000|2024-11-01 03:14:20|176111.8|176021.8|176132.2|176002.2|176132.3|176024.8|176111.5|176001|6
1730430870000|2024-11-01 03:14:30|176112|176022|176111|176021|176112|176022|176106|176016|5
1730430880000|2024-11-01 03:14:40|176111.5|176021.5|176112.5|176022.5|176112.5|176022.5|176109.5|176019.5|4
1730430890000|2024-11-01 03:14:50|176109.3|176019.3|176111|176021|176111|176021|176101.5|176011.5|9
1730430900000|2024-11-01 03:15:00|176111.5|176021.5|176120.5|176030.5|176129.3|176039.3|176111.5|176021.5|8
1730430910000|2024-11-01 03:15:10|176121.3|176031.3|176149.4|176019.4|176149.4|176053|176121.3|176018.5|13
1730430920000|2024-11-01 03:15:20|176148.5|176018.5|176149.3|176019.3|176149.3|176019.3|176148.5|176018.5|5
1730430930000|2024-11-01 03:15:30|176149|176019|176111.5|176021.5|176149|176021.8|176108.8|176010.3|5
1730430940000|2024-11-01 03:15:40|176111.8|176021.8|176111.8|176021.8|176111.8|176021.8|176111.8|176021.8|1
1730430960000|2024-11-01 03:16:00|176101.3|176011.3|176106.8|176016.8|176128.2|176016.8|176100.3|175993.4|11
1730430970000|2024-11-01 03:16:10|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|1
1730430980000|2024-11-01 03:16:20|176106|176016|176104|176014|176106|176016|176101.8|176011.8|3
1730430990000|2024-11-01 03:16:30|176104.3|176014.3|176109|176019|176109|176019|176103.3|176013.3|11
1730431000000|2024-11-01 03:16:40|176109.3|176019.3|176121.8|176031.8|176125|176035|176109.3|176019.3|8
1730431010000|2024-11-01 03:16:50|176124.5|176034.5|176120.5|176030.5|176124.5|176034.5|176120.5|176030.5|5
1730431020000|2024-11-01 03:17:00|176126.3|176036.3|176135|176045|176135|176045|176126.3|176036.3|6
1730431030000|2024-11-01 03:17:10|176135.5|176045.5|176160.8|176070.8|176184.3|176070.8|176135.5|176045.5|13
1730431050000|2024-11-01 03:17:30|176154.5|176064.5|176156.8|176066.8|176162.8|176072.8|176154.5|176064.5|6
1730431060000|2024-11-01 03:17:40|176163.8|176073.8|176158|176068|176165.3|176075.3|176158|176068|3
1730431070000|2024-11-01 03:17:50|176152.8|176062.8|176138.8|176048.8|176152.8|176062.8|176137.8|176047.8|3
1730431080000|2024-11-01 03:18:00|176138|176048|176130.8|176040.8|176138|176048|176130.8|176040.8|3
1730431090000|2024-11-01 03:18:10|176130.3|176040.3|176126.5|176036.5|176130.3|176040.3|176123.5|176033.5|11
1730431100000|2024-11-01 03:18:20|176126.3|176036.3|176126.3|176036.3|176126.3|176036.3|176126.3|176036.3|1
1730431110000|2024-11-01 03:18:30|176127|176037|176134.3|176044.3|176135.8|176045.8|176127|176037|4
1730431120000|2024-11-01 03:18:40|176134.5|176044.5|176134.5|176044.5|176134.5|176044.5|176134.5|176044.5|1
1730431130000|2024-11-01 03:18:50|176134.3|176044.3|176134.3|176044.3|176134.3|176044.3|176134.3|176044.3|1
1730431150000|2024-11-01 03:19:10|176162.8|176072.8|176155.3|176065.3|176162.8|176072.8|176151.3|176061.3|8
1730431160000|2024-11-01 03:19:20|176146.5|176056.5|176162|176072|176162|176072|176146|176056|7
1730431170000|2024-11-01 03:19:30|176153.3|176063.3|176136|176046|176160|176070|176136|176046|7
1730431180000|2024-11-01 03:19:40|176130.3|176040.3|176114.8|176024.8|176131.3|176041.3|176114.8|176024.8|13
1730431190000|2024-11-01 03:19:50|176117|176027|176114.5|176024.5|176117|176027|176110.5|176020.5|3
1730431200000|2024-11-01 03:20:00|176114.8|176024.8|176109.4|175979.4|176117.3|176027.3|176109.3|175979.3|5
1730431210000|2024-11-01 03:20:10|176106.7|175976.7|176103.5|175973.5|176106.7|175976.7|176103.5|175973.5|3
1730431220000|2024-11-01 03:20:20|176104.3|175974.3|176087.3|175997.3|176108|175998|176080|175973.8|16
1730431230000|2024-11-01 03:20:30|176087|175997|176083.5|175993.5|176094.8|176004.8|176082.8|175992.8|18
1730431240000|2024-11-01 03:20:40|176084.3|175994.3|176083|175993|176091.8|176001.8|176080|175990|19
1730431250000|2024-11-01 03:20:50|176083.8|175993.8|176088.8|175998.8|176089.3|175999.3|176082|175992|14
1730431260000|2024-11-01 03:21:00|176088.5|175998.5|176083.5|175993.5|176088.5|175998.5|176081|175991|8
1730431270000|2024-11-01 03:21:10|176078.8|175988.8|176085.8|175995.8|176089.3|175999.3|176077.3|175987.3|19
1730431280000|2024-11-01 03:21:20|176086|175996|176086|175996|176086|175996|176086|175996|1
1730431290000|2024-11-01 03:21:30|176083.8|175993.8|176083|175993|176083.8|175993.8|176083|175993|3
1730431300000|2024-11-01 03:21:40|176082.8|175992.8|176082.8|175992.8|176082.8|175992.8|176082.8|175992.8|1
1730431320000|2024-11-01 03:22:00|176081.8|175991.8|176072.3|175982.3|176081.8|175991.8|176067.5|175977.5|7
1730431340000|2024-11-01 03:22:20|176079|175989|176080.8|175990.8|176083.8|175993.8|176079|175989|6
1730431360000|2024-11-01 03:22:40|176080.5|175990.5|176080.5|175990.5|176080.5|175990.5|176080.5|175990.5|1
1730431370000|2024-11-01 03:22:50|176080.8|175990.8|176078|175988|176080.8|175990.8|176078|175988|2
1730431380000|2024-11-01 03:23:00|176077.8|175987.8|176078.5|175988.5|176095.8|176005.8|176075.3|175985.3|16
1730431390000|2024-11-01 03:23:10|176078.8|175988.8|176077|175987|176080.8|175990.8|176075|175985|16
1730431400000|2024-11-01 03:23:20|176080.3|175990.3|176079|175989|176085|175995|176078.5|175988.5|11
1730431410000|2024-11-01 03:23:30|176078.3|175988.3|176077.8|175987.8|176079|175989|176077|175987|10
1730431420000|2024-11-01 03:23:40|176073.5|175983.5|176073.8|175983.8|176076.8|175986.8|176073.5|175983.5|3
1730431430000|2024-11-01 03:23:50|176076.8|175986.8|176067.3|175977.3|176076.8|175986.8|176067.3|175977.3|5
1730431440000|2024-11-01 03:24:00|176068|175978|176068|175978|176068|175978|176068|175978|1
1730431450000|2024-11-01 03:24:10|176072.3|175982.3|176077.5|175987.5|176077.5|175987.5|176072.3|175982.3|8
1730431460000|2024-11-01 03:24:20|176077.8|175987.8|176077.8|175987.8|176077.8|175987.8|176077.8|175987.8|1
1730431480000|2024-11-01 03:24:40|176078.3|175988.3|176076.5|175986.5|176078.3|175988.3|176076.5|175986.5|2
1730431490000|2024-11-01 03:24:50|176078.8|175988.8|176081.5|175991.5|176082|175992|176078.8|175988.8|3
1730431500000|2024-11-01 03:25:00|176084|175994|176110.3|176020.3|176112.3|176022.3|176084|175994|11
1730431510000|2024-11-01 03:25:10|176108|176018|176094.3|176004.3|176110|176020|176093.3|176003.3|13
1730431520000|2024-11-01 03:25:20|176096.5|176006.5|176078.8|175988.8|176096.5|176006.5|176078.8|175988.8|7
1730431540000|2024-11-01 03:25:40|176083.5|175993.5|176081|175991|176086.3|175996.3|176081|175991|5
1730431550000|2024-11-01 03:25:50|176080.8|175990.8|176074.8|175984.8|176080.8|175990.8|176073|175983|3
1730431560000|2024-11-01 03:26:00|176075|175985|176081.3|175991.3|176081.8|175991.8|176075|175985|3
1730431600000|2024-11-01 03:26:40|176081.5|175991.5|176134.2|176004.2|176151.3|176021.3|176081.5|175991.5|10
1730431610000|2024-11-01 03:26:50|176134.4|176004.4|176102.5|176012.5|176134.4|176016.5|176102.5|175994|7
1730431620000|2024-11-01 03:27:00|176103|176013|176110.5|176020.5|176113.8|176023.8|176103|176013|5
1730431630000|2024-11-01 03:27:10|176123.5|176033.5|176121|176031|176128.5|176038.5|176120.8|176030.8|8
1730431640000|2024-11-01 03:27:20|176120.8|176030.8|176120.8|176030.8|176120.8|176030.8|176120.8|176030.8|1
1730431650000|2024-11-01 03:27:30|176121|176031|176121.8|176031.8|176121.8|176031.8|176121|176031|2
1730431670000|2024-11-01 03:27:50|176121|176031|176130.5|176040.5|176132.8|176042.8|176120.5|176030.5|7
1730431680000|2024-11-01 03:28:00|176129.3|176039.3|176129.3|176039.3|176129.3|176039.3|176129.3|176039.3|1
1730431690000|2024-11-01 03:28:10|176129|176039|176115|176025|176129|176039|176114|176024|4
1730431700000|2024-11-01 03:28:20|176112.5|176022.5|176112.5|176022.5|176112.5|176022.5|176112.5|176022.5|1
1730431710000|2024-11-01 03:28:30|176118|176028|176115.8|176025.8|176144.5|176054.5|176115.5|176025.5|8
1730431720000|2024-11-01 03:28:40|176116|176026|176116|176026|176116|176026|176116|176026|1
1730431730000|2024-11-01 03:28:50|176116.5|176026.5|176116.3|176026.3|176122|176032|176116.3|176026.3|4
1730431740000|2024-11-01 03:29:00|176113.3|176023.3|176112.5|176022.5|176116.5|176026.5|176112.3|176022.3|5
1730431760000|2024-11-01 03:29:20|176111|176021|176107.3|176017.3|176111|176021|176100|176010|7
1730431770000|2024-11-01 03:29:30|176098|176008|176095.5|176005.5|176098|176008|176089|175999|6
1730431780000|2024-11-01 03:29:40|176095.3|176005.3|176095.5|176005.5|176095.5|176005.5|176095.3|176005.3|2
1730431800000|2024-11-01 03:30:00|176092.3|176002.3|176078.2|175988.2|176108.5|176018.5|176077.7|175987.7|11
1730431810000|2024-11-01 03:30:10|176086.9|175996.9|176091.5|176001.5|176092.4|176002.4|176086.9|175996.9|8
1730431820000|2024-11-01 03:30:20|176091.7|176001.7|176081.3|175991.3|176091.7|176001.7|176081|175991|7
1730431830000|2024-11-01 03:30:30|176081|175991|176076.5|175986.5|176081|175991|176076.5|175986.5|3
1730431840000|2024-11-01 03:30:40|176076.3|175986.3|176070|175980|176076.3|175986.3|176059.5|175969.5|6
1730431850000|2024-11-01 03:30:50|176069.8|175979.8|176069.8|175979.8|176069.8|175979.8|176069.8|175979.8|1
1730431860000|2024-11-01 03:31:00|176069.3|175979.3|176065.8|175975.8|176074.8|175984.8|176065|175975|6
1730431870000|2024-11-01 03:31:10|176071|175981|176068.3|175978.3|176075.3|175985.3|176065|175975|6
1730431890000|2024-11-01 03:31:30|176069.5|175979.5|176069.3|175979.3|176070.8|175980.8|176060.8|175970.8|9
1730431900000|2024-11-01 03:31:40|176038.3|175948.3|176064.5|175934.5|176064.5|175963.7|176038.3|175934.4|4
1730431910000|2024-11-01 03:31:50|176064.3|175934.3|176060.7|175930.7|176067.7|175937.7|176060.7|175930.7|10
1730431920000|2024-11-01 03:32:00|176060.8|175930.8|176043.8|175953.8|176060.8|175954|176038.5|175930.7|7
1730431930000|2024-11-01 03:32:10|176044|175954|176039.8|175949.8|176044|175954|176034.3|175944.3|8
1730431940000|2024-11-01 03:32:20|176031.3|175941.3|176037.8|175947.8|176038|175948|176031.3|175941.3|5
1730431950000|2024-11-01 03:32:30|176039.8|175949.8|176048.2|175958.2|176058.8|175968.8|176039.8|175949.8|11
1730431960000|2024-11-01 03:32:40|176048|175958|176045.3|175955.3|176048|175958|176040.2|175950.2|7
1730431970000|2024-11-01 03:32:50|176045|175955|176037.5|175947.5|176048|175958|176034.8|175944.8|16
1730431980000|2024-11-01 03:33:00|176037.8|175947.8|176040.8|175950.8|176047.8|175957.8|176037.8|175947.8|10
1730431990000|2024-11-01 03:33:10|176040.5|175950.5|176036.8|175946.8|176040.5|175950.5|176036.8|175946.8|3
1730432000000|2024-11-01 03:33:20|176036.5|175946.5|176036|175946|176036.5|175946.5|176036|175946|2
1730432010000|2024-11-01 03:33:30|176038|175948|176032|175942|176042|175952|176032|175942|19
1730432020000|2024-11-01 03:33:40|176031.3|175941.3|176034|175944|176035|175945|176031.3|175941.3|7
1730432030000|2024-11-01 03:33:50|176034.8|175944.8|176033.3|175943.3|176037.8|175947.8|176033.3|175943.3|6
1730432040000|2024-11-01 03:34:00|176030|175940|176030|175940|176030|175940|176030|175940|1
1730432050000|2024-11-01 03:34:10|176033|175943|176020|175930|176033|175943|176020|175930|9
1730432060000|2024-11-01 03:34:20|176020.3|175930.3|176028.8|175938.8|176039|175949|176017.5|175927.5|9
1730432070000|2024-11-01 03:34:30|176029|175939|176028.8|175938.8|176029|175939|176028.8|175938.8|2
1730432080000|2024-11-01 03:34:40|176029|175939|176029|175939|176029|175939|176029|175939|1
1730432090000|2024-11-01 03:34:50|176024.8|175934.8|176021.5|175931.5|176024.8|175934.8|176021.5|175931.5|3
1730432100000|2024-11-01 03:35:00|176019.8|175929.8|176006.3|175916.3|176019.8|175929.8|176002.5|175912.5|10
1730432110000|2024-11-01 03:35:10|176007|175917|176004|175914|176007|175917|176004|175914|5
1730432120000|2024-11-01 03:35:20|176000.8|175910.8|176001.8|175911.8|176007|175917|176000.8|175910.8|10
1730432130000|2024-11-01 03:35:30|176007|175917|176015.3|175925.3|176015.5|175925.5|176006.5|175916.5|7
1730432140000|2024-11-01 03:35:40|176015.5|175925.5|175999.3|175909.3|176015.5|175925.5|175999.3|175909.3|3
1730432150000|2024-11-01 03:35:50|175999.5|175909.5|176000|175910|176000|175910|175999.5|175909.5|2
1730432160000|2024-11-01 03:36:00|175999.5|175909.5|176044.4|175914.4|176044.4|175914.4|175999|175909|3
1730432170000|2024-11-01 03:36:10|176041.5|175911.5|176040.3|175910.3|176042.3|175912.3|176040.3|175910.3|5
1730432180000|2024-11-01 03:36:20|176040.5|175910.5|176040.5|175910.5|176040.5|175910.5|176040.5|175910.5|1
1730432190000|2024-11-01 03:36:30|176040.8|175910.8|176023.8|175933.8|176040.8|175933.8|176021|175910.8|5
1730432200000|2024-11-01 03:36:40|176024|175934|176024.5|175934.5|176024.5|175934.5|176024|175934|3
1730432210000|2024-11-01 03:36:50|176025.5|175935.5|176026.3|175936.3|176026.3|175936.3|176025.5|175935.5|2
1730432220000|2024-11-01 03:37:00|176054.5|175964.5|176044.3|175954.3|176054.5|175964.5|176038.3|175948.3|12
1730432230000|2024-11-01 03:37:10|176041.5|175951.5|176041.5|175951.5|176041.5|175951.5|176041.5|175951.5|1
1730432240000|2024-11-01 03:37:20|176041.8|175951.8|176037.3|175947.3|176041.8|175951.8|176037.3|175947.3|5
1730432260000|2024-11-01 03:37:40|176037|175947|176037.5|175947.5|176037.5|175947.5|176037|175947|2
1730432270000|2024-11-01 03:37:50|176035.5|175945.5|176027.5|175937.5|176035.5|175945.5|176019.8|175929.8|4
1730432280000|2024-11-01 03:38:00|176024.3|175934.3|176017|175927|176024.3|175934.3|176016.3|175926.3|6
1730432290000|2024-11-01 03:38:10|176016.8|175926.8|176010|175920|176016.8|175926.8|176010|175920|3
1730432300000|2024-11-01 03:38:20|176011|175921|176008.3|175918.3|176013.8|175923.8|176007.5|175917.5|6
1730432310000|2024-11-01 03:38:30|176005.8|175915.8|176008.5|175918.5|176008.5|175918.5|176005.8|175915.8|2
1730432340000|2024-11-01 03:39:00|176009|175919|176023.3|175933.3|176026|175936|176009|175919|4
1730432350000|2024-11-01 03:39:10|176023.5|175933.5|176023.5|175933.5|176023.5|175933.5|176023.5|175933.5|1
1730432360000|2024-11-01 03:39:20|176023.3|175933.3|176023.3|175933.3|176023.3|175933.3|176023.3|175933.3|1
1730432370000|2024-11-01 03:39:30|176021.8|175931.8|176010|175920|176021.8|175931.8|176002.7|175912.7|6
1730432380000|2024-11-01 03:39:40|176009.8|175919.8|176010|175920|176010|175920|176009.8|175919.8|2
1730432390000|2024-11-01 03:39:50|176009.8|175919.8|176009.8|175919.8|176009.8|175919.8|176009.8|175919.8|1
1730432400000|2024-11-01 03:40:00|176012|175922|176013.3|175923.3|176013.3|175923.3|176012|175922|2
1730432420000|2024-11-01 03:40:20|176014.5|175924.5|176049|175919|176053.2|175955.8|176014.5|175918.7|14
1730432430000|2024-11-01 03:40:30|176049.3|175919.3|176030.3|175940.3|176049.3|175940.3|176029.8|175919.3|4
1730432440000|2024-11-01 03:40:40|176030|175940|176030|175940|176030|175940|176030|175940|1
1730432460000|2024-11-01 03:41:00|176026.5|175936.5|176021.8|175931.8|176026.5|175936.5|176021.8|175931.8|4
1730432470000|2024-11-01 03:41:10|176021|175931|176021|175931|176021|175931|176021|175931|1
1730432480000|2024-11-01 03:41:20|176020|175930|176020|175930|176020|175930|176020|175930|1
1730432490000|2024-11-01 03:41:30|176019|175929|176012|175922|176019|175929|176005|175915|10
1730432500000|2024-11-01 03:41:40|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1730432510000|2024-11-01 03:41:50|176012|175922|176011.8|175921.8|176012|175922|176011.8|175921.8|2
1730432520000|2024-11-01 03:42:00|176001.5|175911.5|176000.3|175910.3|176001.5|175911.5|175993.5|175903.5|4
1730432530000|2024-11-01 03:42:10|176000.5|175910.5|175996.3|175906.3|176000.5|175910.5|175995.8|175905.8|4
1730432540000|2024-11-01 03:42:20|175994.5|175904.5|175994.8|175904.8|175997.5|175907.5|175994.5|175904.5|3
1730432550000|2024-11-01 03:42:30|175995.8|175905.8|175988.8|175898.8|175995.8|175905.8|175984|175894|5
1730432560000|2024-11-01 03:42:40|175989.3|175899.3|175990.3|175900.3|175990.3|175900.3|175989.3|175899.3|2
1730432570000|2024-11-01 03:42:50|175989.3|175899.3|175986|175896|175989.3|175899.3|175986|175896|2
1730432590000|2024-11-01 03:43:10|175985.8|175895.8|175999.5|175909.5|176000|175910|175985.8|175895.8|4
1730432600000|2024-11-01 03:43:20|175999.8|175909.8|175999.8|175909.8|175999.8|175909.8|175999.8|175909.8|1
1730432610000|2024-11-01 03:43:30|175996|175906|175995.5|175905.5|175996|175906|175995.5|175905.5|2
1730432620000|2024-11-01 03:43:40|175995.3|175905.3|175995.3|175905.3|175995.3|175905.3|175995.3|175905.3|1
1730432630000|2024-11-01 03:43:50|176005.3|175915.3|176011.5|175921.5|176029.8|175939.8|176005.3|175915.3|14
1730432640000|2024-11-01 03:44:00|176011.8|175921.8|176021.5|175931.5|176021.5|175931.5|176011.8|175921.8|7
1730432660000|2024-11-01 03:44:20|176019.3|175929.3|176019.3|175929.3|176019.3|175929.3|176019.3|175929.3|1
1730432670000|2024-11-01 03:44:30|176019|175929|176011.5|175921.5|176019|175929|176007.8|175917.8|5
1730432680000|2024-11-01 03:44:40|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|176011.8|175921.8|1
1730432700000|2024-11-01 03:45:00|176011.5|175921.5|176013.8|175923.8|176013.8|175923.8|176009|175919|4
1730432710000|2024-11-01 03:45:10|176014.5|175924.5|176014.5|175924.5|176014.5|175924.5|176014.5|175924.5|1
1730432720000|2024-11-01 03:45:20|176014.3|175924.3|176014.3|175924.3|176014.3|175924.3|176014.3|175924.3|1
1730432730000|2024-11-01 03:45:30|176015.5|175925.5|176015.5|175925.5|176015.5|175925.5|176015.5|175925.5|1
1730432750000|2024-11-01 03:45:50|176014.3|175924.3|176014.3|175924.3|176014.3|175924.3|176014.3|175924.3|1
1730432780000|2024-11-01 03:46:20|176015.5|175925.5|176015.5|175925.5|176015.5|175925.5|176015.5|175925.5|1
1730432810000|2024-11-01 03:46:50|176014.3|175924.3|176014.3|175924.3|176014.3|175924.3|176014.3|175924.3|1
1730432820000|2024-11-01 03:47:00|176014.5|175924.5|176014.5|175924.5|176014.5|175924.5|176014.5|175924.5|1
1730432840000|2024-11-01 03:47:20|176008.3|175918.3|176005.3|175915.3|176008.3|175918.3|176005.3|175915.3|3
1730432890000|2024-11-01 03:48:10|176005.8|175915.8|176005.8|175915.8|176005.8|175915.8|176005.8|175915.8|1
1730432920000|2024-11-01 03:48:40|176006.5|175916.5|176006.5|175916.5|176006.5|175916.5|176006.5|175916.5|1
1730432930000|2024-11-01 03:48:50|176005.5|175915.5|176005.3|175915.3|176005.5|175915.5|176005.3|175915.3|2
1730432940000|2024-11-01 03:49:00|176011.3|175921.3|176012.8|175922.8|176015|175925|176011.3|175921.3|3
1730432960000|2024-11-01 03:49:20|176012.5|175922.5|176012.5|175922.5|176012.5|175922.5|176012.5|175922.5|1
1730432970000|2024-11-01 03:49:30|176012.8|175922.8|176012.8|175922.8|176012.8|175922.8|176012.8|175922.8|1
1730432980000|2024-11-01 03:49:40|176013.5|175923.5|176013.5|175923.5|176013.5|175923.5|176013.5|175923.5|1
1730432990000|2024-11-01 03:49:50|176013|175923|176013|175923|176013|175923|176013|175923|1
1730433020000|2024-11-01 03:50:20|176013.5|175923.5|176013.5|175923.5|176013.5|175923.5|176013.5|175923.5|1
1730433040000|2024-11-01 03:50:40|176012.5|175922.5|176002.3|175912.3|176012.5|175922.5|175996.3|175906.3|5
1730433050000|2024-11-01 03:50:50|176002.5|175912.5|176002.5|175912.5|176002.5|175912.5|176002.5|175912.5|1
1730433060000|2024-11-01 03:51:00|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|1
1730433070000|2024-11-01 03:51:10|176002.5|175912.5|176002.5|175912.5|176002.5|175912.5|176002.5|175912.5|1
1730433080000|2024-11-01 03:51:20|176003.5|175913.5|176003.5|175913.5|176003.5|175913.5|176003.5|175913.5|1
1730433090000|2024-11-01 03:51:30|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|1
1730433130000|2024-11-01 03:52:10|176003.5|175913.5|176003.5|175913.5|176003.5|175913.5|176003.5|175913.5|1
1730433160000|2024-11-01 03:52:40|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|1
1730433180000|2024-11-01 03:53:00|176005.8|175915.8|176061.7|175931.7|176070.8|175961.8|176005.8|175915.8|13
1730433190000|2024-11-01 03:53:10|176064.4|175934.4|176035.2|175945.2|176064.4|175945.2|176035.2|175923.2|14
1730433200000|2024-11-01 03:53:20|176035.3|175945.3|176035.4|175945.4|176035.4|175945.4|176035.2|175945.2|5
1730433210000|2024-11-01 03:53:30|176035.3|175945.3|176035.3|175945.3|176035.4|175945.4|176035.3|175945.3|3
1730433220000|2024-11-01 03:53:40|176035|175945|176035.3|175945.3|176035.3|175945.3|176035|175945|2
1730433230000|2024-11-01 03:53:50|176034.8|175944.8|176034.5|175944.5|176034.8|175944.8|176034.5|175944.5|2
1730433240000|2024-11-01 03:54:00|176034.8|175944.8|176034.8|175944.8|176034.8|175944.8|176034.8|175944.8|1
1730433260000|2024-11-01 03:54:20|176033.5|175943.5|176033.5|175943.5|176033.5|175943.5|176033.5|175943.5|1
1730433280000|2024-11-01 03:54:40|176034.5|175944.5|176029.8|175939.8|176034.5|175944.5|176029.8|175939.8|2
1730433290000|2024-11-01 03:54:50|176033.3|175943.3|176045.3|175955.3|176045.3|175955.3|176033.3|175943.3|8
1730433300000|2024-11-01 03:55:00|176048.5|175958.5|176055|175965|176082|175992|176048.5|175958.5|18
1730433310000|2024-11-01 03:55:10|176054.8|175964.8|176056.3|175966.3|176056.3|175966.3|176054.8|175964.8|3
1730433320000|2024-11-01 03:55:20|176053.5|175963.5|176047.5|175957.5|176053.5|175963.5|176047.5|175957.5|5
1730433330000|2024-11-01 03:55:30|176047.3|175957.3|176043|175953|176047.3|175957.3|176042|175952|6
1730433340000|2024-11-01 03:55:40|176043.8|175953.8|176043.8|175953.8|176043.8|175953.8|176042|175952|5
1730433350000|2024-11-01 03:55:50|176040.8|175950.8|176043.5|175953.5|176043.5|175953.5|176040.8|175950.8|2
1730433360000|2024-11-01 03:56:00|176040.5|175950.5|176041.8|175951.8|176043.3|175953.3|176039.8|175949.8|8
1730433370000|2024-11-01 03:56:10|176042.8|175952.8|176055|175965|176068.3|175978.3|176042.8|175952.8|8
1730433380000|2024-11-01 03:56:20|176056.5|175966.5|176055.3|175965.3|176057.5|175967.5|176050.8|175960.8|5
1730433390000|2024-11-01 03:56:30|176053.5|175963.5|176042.8|175952.8|176053.5|175963.5|176040.5|175950.5|4
1730433400000|2024-11-01 03:56:40|176042.5|175952.5|176046.8|175956.8|176047.5|175957.5|176042.3|175952.3|9
1730433410000|2024-11-01 03:56:50|176043.5|175953.5|176035.8|175945.8|176046.5|175956.5|176034.8|175944.8|11
1730433420000|2024-11-01 03:57:00|176036|175946|176036|175946|176036|175946|176036|175946|1
1730433430000|2024-11-01 03:57:10|176053|175963|176053|175963|176053.3|175963.3|176053|175963|3
1730433440000|2024-11-01 03:57:20|176053.3|175963.3|176053.5|175963.5|176053.5|175963.5|176053.3|175963.3|2
1730433450000|2024-11-01 03:57:30|176054.5|175964.5|176054|175964|176054.5|175964.5|176048.8|175958.8|5
1730433460000|2024-11-01 03:57:40|176054.3|175964.3|176054.3|175964.3|176054.3|175964.3|176054.3|175964.3|1
1730433480000|2024-11-01 03:58:00|176054|175964|176041.5|175951.5|176054.5|175964.5|176041.3|175951.3|5
1730433490000|2024-11-01 03:58:10|176041.8|175951.8|176041.8|175951.8|176041.8|175951.8|176041.8|175951.8|1
1730433510000|2024-11-01 03:58:30|176041.5|175951.5|176041.5|175951.5|176041.5|175951.5|176041.5|175951.5|1
1730433520000|2024-11-01 03:58:40|176042|175952|176062.2|175972.2|176069|175979|176042|175952|7
1730433530000|2024-11-01 03:58:50|176062.3|175972.3|176056.2|175966.2|176062.4|175972.4|176056.2|175966.2|6
1730433540000|2024-11-01 03:59:00|176055.3|175965.3|176055.5|175965.5|176055.5|175965.5|176055.3|175965.3|2
1730433550000|2024-11-01 03:59:10|176055.3|175965.3|176055.3|175965.3|176055.3|175965.3|176055.3|175965.3|1
1730433560000|2024-11-01 03:59:20|176051.3|175961.3|176046.5|175956.5|176051.3|175961.3|176046.5|175956.5|4
1730433590000|2024-11-01 03:59:50|176047.5|175957.5|176048.3|175958.3|176048.3|175958.3|176047.5|175957.5|2
1730433600000|2024-11-01 04:00:00|176046.8|175956.8|176106.8|176016.8|176106.8|176016.8|176046.8|175956.8|10
1730433610000|2024-11-01 04:00:10|176106.9|176016.9|176131.9|176001.9|176141.7|176021.4|176104.7|175992.4|35
1730433620000|2024-11-01 04:00:20|176130.3|176000.3|176144.7|176014.7|176149|176019|176125.2|175995.2|33
1730433630000|2024-11-01 04:00:30|176141.7|176011.7|176142|176012|176147.7|176017.7|176135.2|176005.2|20
1730433640000|2024-11-01 04:00:40|176140.3|176010.3|176149.7|176019.7|176156.7|176026.7|176133.5|176003.5|33
1730433650000|2024-11-01 04:00:50|176150.2|176020.2|176149.2|176019.2|176153.5|176023.5|176138.9|176008.9|36
1730433660000|2024-11-01 04:01:00|176149.5|176019.5|176149.9|176019.9|176155|176034.8|176121.5|176011.3|33
1730433670000|2024-11-01 04:01:10|176151.7|176021.7|176142.7|176012.7|176151.7|176021.7|176137.9|176007.9|14
1730433680000|2024-11-01 04:01:20|176142.9|176012.9|176152|176022|176157.7|176027.7|176139|176009|17
1730433690000|2024-11-01 04:01:30|176151.5|176021.5|176151|176021|176156.4|176045.5|176125|176020.9|12
1730433700000|2024-11-01 04:01:40|176144.7|176014.7|176125.2|175995.2|176146.7|176016.7|176123.5|175993.5|20
1730433710000|2024-11-01 04:01:50|176124.2|175994.2|176114.7|176024.7|176140.7|176024.7|176114.7|175994.2|14
1730433720000|2024-11-01 04:02:00|176114|176024|176114|176024|176114|176024|176114|176024|1
1730433730000|2024-11-01 04:02:10|176111.8|176021.8|176118.9|175988.9|176118.9|176022|176110.3|175987.2|5
1730433740000|2024-11-01 04:02:20|176118.5|175988.5|176121.5|175991.5|176123|175993|176117.3|175987.3|8
1730433750000|2024-11-01 04:02:30|176101.5|176011.5|176101.5|176011.5|176101.5|176011.5|176101.5|176011.5|1
1730433760000|2024-11-01 04:02:40|176101|176011|176119.2|175989.2|176120.2|176011|176101|175985.9|8
1730433770000|2024-11-01 04:02:50|176098.8|176008.8|176098.8|176008.8|176098.8|176008.8|176098.8|176008.8|1
1730433790000|2024-11-01 04:03:10|176112.8|176022.8|176163.5|176033.5|176169.5|176039.5|176112.8|176020|25
1730433800000|2024-11-01 04:03:20|176164.2|176034.2|176170|176040|176170|176040|176164.2|176034.2|11
1730433810000|2024-11-01 04:03:30|176167.3|176037.3|176167.5|176037.5|176167.5|176037.5|176167.3|176037.3|2
1730433820000|2024-11-01 04:03:40|176146.4|176056.4|176170.4|176040.4|176171.5|176063.5|176139.8|176040.4|14
1730433830000|2024-11-01 04:03:50|176170.2|176040.2|176116|176026|176170.2|176040.2|176114.2|176010.8|18
1730433840000|2024-11-01 04:04:00|176114.5|176024.5|176100.5|176010.5|176116.3|176026.3|176099.9|176009.9|17
1730433850000|2024-11-01 04:04:10|176112.5|176022.5|176132.4|176002.4|176132.4|176022.5|176111.9|175998.7|4
1730433860000|2024-11-01 04:04:20|176132|176002|176125.2|175995.2|176132|176008.8|176094.5|175986.8|22
1730433870000|2024-11-01 04:04:30|176119.8|175989.8|176115.8|175985.8|176122.9|175992.9|176114.9|175984.9|7
1730433880000|2024-11-01 04:04:40|176095.8|176005.8|176095.8|176005.8|176095.8|176005.8|176095.8|176005.8|1
1730433890000|2024-11-01 04:04:50|176101.5|176011.5|176102|176012|176102|176012|176099.3|176009.3|5
1730433900000|2024-11-01 04:05:00|176102.5|176012.5|176092.5|176002.5|176102.5|176012.5|176092.5|176002.5|6
1730433910000|2024-11-01 04:05:10|176095.5|176005.5|176092.8|176002.8|176095.5|176005.5|176087.5|175997.5|7
1730433920000|2024-11-01 04:05:20|176091.8|176001.8|176089|175999|176091.8|176001.8|176088.8|175998.8|3
1730433930000|2024-11-01 04:05:30|176092|176002|176091.5|176001.5|176092|176002|176091.5|176001.5|2
1730433940000|2024-11-01 04:05:40|176092|176002|176123.3|175993.3|176127.7|176002|176092|175993|5
1730433950000|2024-11-01 04:05:50|176102.5|176012.5|176102.5|176012.5|176102.5|176012.5|176102.5|176012.5|1
1730433970000|2024-11-01 04:06:10|176098.5|176008.5|176104|176014|176104.3|176014.3|176098.5|176008.5|4
1730434000000|2024-11-01 04:06:40|176104.5|176014.5|176102.8|176012.8|176104.5|176014.5|176093.5|176003.5|5
1730434030000|2024-11-01 04:07:10|176108|176018|176125.7|176035.7|176143.5|176053.5|176108|176018|6
1730434040000|2024-11-01 04:07:20|176125.5|176035.5|176124.5|176034.5|176125.7|176035.7|176124.5|176034.5|6
1730434050000|2024-11-01 04:07:30|176124.8|176034.8|176124.5|176034.5|176124.8|176034.8|176124.5|176034.5|2
1730434070000|2024-11-01 04:07:50|176122|176032|176121.5|176031.5|176122|176032|176121.5|176031.5|2
1730434090000|2024-11-01 04:08:10|176124.5|176034.5|176124.5|176034.5|176124.5|176034.5|176124.5|176034.5|1
1730434100000|2024-11-01 04:08:20|176124|176034|176116.5|176026.5|176124|176034|176106.8|176016.8|4
1730434130000|2024-11-01 04:08:50|176118|176028|176154.2|176064.2|176154.2|176064.2|176118|176028|9
1730434140000|2024-11-01 04:09:00|176154|176064|176179|176049|176182|176065.8|176152.3|176047|13
1730434150000|2024-11-01 04:09:10|176179.3|176049.3|176177|176047|176179.3|176049.3|176177|176047|5
1730434160000|2024-11-01 04:09:20|176180.5|176050.5|176180.8|176050.8|176180.8|176050.8|176180.5|176050.5|2
1730434180000|2024-11-01 04:09:40|176181|176051|176181|176051|176181|176051|176181|176051|1
1730434190000|2024-11-01 04:09:50|176179|176049|176154.3|176064.3|176179|176065|176147.3|176049|6
1730434200000|2024-11-01 04:10:00|176154.5|176064.5|176155|176065|176157.8|176067.8|176154.5|176064.5|3
1730434220000|2024-11-01 04:10:20|176138.8|176048.8|176147.8|176057.8|176150.3|176060.3|176137|176047|23
1730434230000|2024-11-01 04:10:30|176152.5|176062.5|176151|176061|176153.5|176063.5|176145.3|176055.3|22
1730434240000|2024-11-01 04:10:40|176154|176064|176154.3|176064.3|176154.3|176064.3|176154|176064|2
1730434250000|2024-11-01 04:10:50|176154.8|176064.8|176154.8|176064.8|176154.8|176064.8|176154.8|176064.8|1
1730434260000|2024-11-01 04:11:00|176155|176065|176155|176065|176155|176065|176155|176065|1
1730434280000|2024-11-01 04:11:20|176149.3|176059.3|176156.3|176066.3|176157.8|176067.8|176142.8|176052.8|9
1730434290000|2024-11-01 04:11:30|176152.8|176062.8|176152.3|176062.3|176155.8|176065.8|176139|176049|7
1730434300000|2024-11-01 04:11:40|176149|176059|176141|176051|176156.3|176066.3|176141|176051|5
1730434310000|2024-11-01 04:11:50|176147|176057|176147.8|176057.8|176149.3|176059.3|176145.8|176055.8|15
1730434320000|2024-11-01 04:12:00|176149.3|176059.3|176151|176061|176153.5|176063.5|176144|176054|14
1730434330000|2024-11-01 04:12:10|176151.5|176061.5|176153|176063|176153|176063|176151.5|176061.5|2
1730434360000|2024-11-01 04:12:40|176153.3|176063.3|176171.4|176041.4|176171.4|176063.3|176149.5|176036|4
1730434370000|2024-11-01 04:12:50|176172|176042|176148.3|176058.3|176174.5|176060.8|176138|176041.8|8
1730434380000|2024-11-01 04:13:00|176148.8|176058.8|176149.3|176059.3|176152.3|176062.3|176148.8|176058.8|3
1730434390000|2024-11-01 04:13:10|176150|176060|176153.5|176063.5|176153.5|176063.5|176147.3|176057.3|7
1730434400000|2024-11-01 04:13:20|176154.3|176064.3|176143|176053|176154.3|176064.3|176143|176053|4
1730434410000|2024-11-01 04:13:30|176143.5|176053.5|176143.5|176053.5|176145.5|176055.5|176143.5|176053.5|6
1730434420000|2024-11-01 04:13:40|176144|176054|176144|176054|176144|176054|176144|176054|1
1730434450000|2024-11-01 04:14:10|176145|176055|176159|176069|176161.3|176071.3|176145|176055|5
1730434460000|2024-11-01 04:14:20|176159.3|176069.3|176167.3|176077.3|176167.3|176077.3|176159.3|176069.3|7
1730434500000|2024-11-01 04:15:00|176168.3|176078.3|176144.8|176054.8|176168.3|176078.3|176143.5|176053.5|4
1730434530000|2024-11-01 04:15:30|176147.5|176057.5|176147.5|176057.5|176147.5|176057.5|176147.5|176057.5|1
1730434560000|2024-11-01 04:16:00|176145|176055|176136.3|176046.3|176145|176055|176136|176046|4
1730434570000|2024-11-01 04:16:10|176136.5|176046.5|176136.5|176046.5|176136.5|176046.5|176136.5|176046.5|1
1730434580000|2024-11-01 04:16:20|176134.5|176044.5|176122.3|176032.3|176134.5|176044.5|176114.3|176024.3|8
1730434590000|2024-11-01 04:16:30|176122.5|176032.5|176138.5|176048.5|176139|176049|176122.5|176032.5|5
1730434600000|2024-11-01 04:16:40|176138.7|176048.7|176138.3|176048.3|176138.7|176048.7|176137.8|176047.8|5
1730434610000|2024-11-01 04:16:50|176138.5|176048.5|176141.5|176051.5|176141.5|176051.5|176138.5|176048.5|2
1730434620000|2024-11-01 04:17:00|176141.8|176051.8|176155.8|176065.8|176155.8|176065.8|176141.5|176051.5|4
1730434630000|2024-11-01 04:17:10|176152|176062|176146.5|176056.5|176156.8|176066.8|176146.5|176056.5|13
1730434640000|2024-11-01 04:17:20|176149|176059|176149|176059|176149|176059|176149|176059|1
1730434670000|2024-11-01 04:17:50|176149.3|176059.3|176149.3|176059.3|176149.3|176059.3|176149.3|176059.3|1
1730434680000|2024-11-01 04:18:00|176149|176059|176149.3|176059.3|176149.3|176059.3|176149|176059|2
1730434720000|2024-11-01 04:18:40|176149.5|176059.5|176150|176060|176151|176061|176149.5|176059.5|4
1730434740000|2024-11-01 04:19:00|176149|176059|176149.3|176059.3|176149.3|176059.3|176147.3|176057.3|5
1730434750000|2024-11-01 04:19:10|176148.3|176058.3|176132.5|176042.5|176148.3|176058.3|176132.5|176042.5|4
1730434760000|2024-11-01 04:19:20|176132|176042|176131.5|176041.5|176132|176042|176131.5|176041.5|2
1730434770000|2024-11-01 04:19:30|176131.8|176041.8|176163.5|176073.5|176163.5|176073.5|176131.8|176041.8|8
1730434780000|2024-11-01 04:19:40|176163.3|176073.3|176163.5|176073.5|176163.5|176073.5|176163.3|176073.3|3
1730434790000|2024-11-01 04:19:50|176161.8|176071.8|176162|176072|176162|176072|176161.8|176071.8|2
1730434800000|2024-11-01 04:20:00|176161.8|176071.8|176161.8|176071.8|176161.8|176071.8|176161.8|176071.8|1
1730434810000|2024-11-01 04:20:10|176157.5|176067.5|176157.5|176067.5|176157.5|176067.5|176157.5|176067.5|1
1730434820000|2024-11-01 04:20:20|176158.5|176068.5|176151.8|176061.8|176158.5|176068.5|176146.3|176056.3|3
1730434830000|2024-11-01 04:20:30|176152|176062|176145.3|176055.3|176152|176062|176144.8|176054.8|6
1730434850000|2024-11-01 04:20:50|176145.5|176055.5|176132.3|176042.3|176145.5|176055.5|176132.3|176042.3|4
1730434860000|2024-11-01 04:21:00|176133.3|176043.3|176141.3|176051.3|176141.3|176051.3|176133.3|176043.3|5
1730434870000|2024-11-01 04:21:10|176141|176051|176141.3|176051.3|176143.3|176053.3|176139.8|176049.8|7
1730434880000|2024-11-01 04:21:20|176141.5|176051.5|176140.5|176050.5|176141.5|176051.5|176140.5|176050.5|2
1730434890000|2024-11-01 04:21:30|176142|176052|176142.5|176052.5|176142.5|176052.5|176142|176052|2
1730434930000|2024-11-01 04:22:10|176143.5|176053.5|176143.5|176053.5|176143.5|176053.5|176143.5|176053.5|1
1730434940000|2024-11-01 04:22:20|176142.5|176052.5|176158.8|176068.8|176158.8|176068.8|176142.5|176052.5|6
1730434950000|2024-11-01 04:22:30|176155.5|176065.5|176147.8|176057.8|176155.5|176065.5|176147.8|176057.8|4
1730434960000|2024-11-01 04:22:40|176150.8|176060.8|176157|176067|176157|176067|176150.8|176060.8|2
1730435000000|2024-11-01 04:23:20|176154.5|176064.5|176160.3|176070.3|176160.3|176070.3|176154.5|176064.5|4
1730435010000|2024-11-01 04:23:30|176156.8|176066.8|176217.5|176087.5|176224.5|176118.4|176156.8|176066.8|16
1730435020000|2024-11-01 04:23:40|176217.4|176087.4|176210.9|176080.9|176221|176091|176210.7|176080.7|15
1730435030000|2024-11-01 04:23:50|176210.8|176080.8|176190.7|176100.7|176213.5|176100.7|176190.7|176080.7|9
1730435040000|2024-11-01 04:24:00|176190.5|176100.5|176188.8|176098.8|176190.5|176100.5|176184.2|176094.2|9
1730435050000|2024-11-01 04:24:10|176187.5|176097.5|176187.3|176097.3|176187.5|176097.5|176187.3|176097.3|2
1730435060000|2024-11-01 04:24:20|176187.5|176097.5|176176|176086|176187.5|176097.5|176176|176086|6
1730435070000|2024-11-01 04:24:30|176177|176087|176177|176087|176177|176087|176177|176087|1
1730435100000|2024-11-01 04:25:00|176177.3|176087.3|176177.3|176087.3|176177.3|176087.3|176177.3|176087.3|1
1730435130000|2024-11-01 04:25:30|176179.5|176089.5|176179.5|176089.5|176179.5|176089.5|176179.5|176089.5|1
1730435160000|2024-11-01 04:26:00|176177.3|176087.3|176177.3|176087.3|176177.3|176087.3|176177.3|176087.3|1
1730435190000|2024-11-01 04:26:30|176179.5|176089.5|176170.3|176080.3|176179.5|176089.5|176170.3|176080.3|3
1730435200000|2024-11-01 04:26:40|176169.8|176079.8|176169.8|176079.8|176169.8|176079.8|176169.8|176079.8|1
1730435210000|2024-11-01 04:26:50|176169.3|176079.3|176164.8|176074.8|176169.3|176079.3|176154.8|176064.8|5
1730435240000|2024-11-01 04:27:20|176165.5|176075.5|176165.5|176075.5|176165.5|176075.5|176165.5|176075.5|1
1730435260000|2024-11-01 04:27:40|176159.8|176069.8|176160.8|176070.8|176160.8|176070.8|176159.3|176069.3|4
1730435270000|2024-11-01 04:27:50|176159.8|176069.8|176159.8|176069.8|176159.8|176069.8|176159.8|176069.8|1
1730435280000|2024-11-01 04:28:00|176156.5|176066.5|176160.3|176070.3|176160.3|176070.3|176156.5|176066.5|2
1730435320000|2024-11-01 04:28:40|176162.5|176072.5|176162.5|176072.5|176162.5|176072.5|176162.5|176072.5|1
1730435330000|2024-11-01 04:28:50|176160.3|176070.3|176160.3|176070.3|176160.3|176070.3|176160.3|176070.3|1
1730435390000|2024-11-01 04:29:50|176160.8|176070.8|176165.3|176075.3|176165.3|176075.3|176160.8|176070.8|2
1730435400000|2024-11-01 04:30:00|176164|176074|176164.5|176074.5|176164.5|176074.5|176163|176073|3
1730435440000|2024-11-01 04:30:40|176165.5|176075.5|176165.5|176075.5|176165.5|176075.5|176165.5|176075.5|1
1730435450000|2024-11-01 04:30:50|176164.5|176074.5|176168.3|176078.3|176168.5|176078.5|176164.5|176074.5|3
1730435480000|2024-11-01 04:31:20|176168|176078|176168|176078|176168|176078|176168|176078|1
1730435490000|2024-11-01 04:31:30|176172.5|176082.5|176172.5|176082.5|176172.5|176082.5|176172.5|176082.5|1
1730435510000|2024-11-01 04:31:50|176168|176078|176168|176078|176168|176078|176168|176078|1
1730435540000|2024-11-01 04:32:20|176172.5|176082.5|176193.4|176103.4|176206.3|176116.3|176172.5|176082.5|5
1730435550000|2024-11-01 04:32:30|176193.7|176103.7|176217.2|176127.2|176220|176130|176193.7|176103.7|14
1730435560000|2024-11-01 04:32:40|176217.4|176127.4|176222|176132|176230|176140|176215|176125|7
1730435570000|2024-11-01 04:32:50|176221.8|176131.8|176221.5|176131.5|176222|176132|176221.5|176131.5|4
1730435580000|2024-11-01 04:33:00|176221.8|176131.8|176221.5|176131.5|176221.8|176131.8|176221.5|176131.5|2
1730435590000|2024-11-01 04:33:10|176220.8|176130.8|176218.5|176128.5|176220.8|176130.8|176217.3|176127.3|4
1730435600000|2024-11-01 04:33:20|176217.8|176127.8|176218.3|176128.3|176219.3|176129.3|176210.5|176120.5|7
1730435610000|2024-11-01 04:33:30|176218|176128|176218|176128|176218|176128|176218|176128|1
1730435620000|2024-11-01 04:33:40|176214.5|176124.5|176212.3|176122.3|176214.5|176124.5|176212|176122|3
1730435630000|2024-11-01 04:33:50|176211.8|176121.8|176209|176119|176211.8|176121.8|176209|176119|2
1730435640000|2024-11-01 04:34:00|176209.5|176119.5|176209.5|176119.5|176209.5|176119.5|176209.5|176119.5|1
1730435650000|2024-11-01 04:34:10|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|1
1730435680000|2024-11-01 04:34:40|176204.3|176114.3|176230.8|176100.8|176236.7|176114.3|176204.3|176096.8|9
1730435690000|2024-11-01 04:34:50|176210.5|176120.5|176205.5|176115.5|176210.5|176120.5|176196|176106|3
1730435700000|2024-11-01 04:35:00|176205.3|176115.3|176205.3|176115.3|176205.3|176115.3|176197.8|176107.8|3
1730435710000|2024-11-01 04:35:10|176197.8|176107.8|176205.3|176115.3|176205.3|176115.3|176197.8|176107.8|2
1730435760000|2024-11-01 04:36:00|176204.5|176114.5|176205|176115|176205|176115|176204.5|176114.5|2
1730435770000|2024-11-01 04:36:10|176206|176116|176212.5|176122.5|176212.5|176122.5|176206|176116|3
1730435780000|2024-11-01 04:36:20|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|1
1730435820000|2024-11-01 04:37:00|176207|176117|176207|176117|176207|176117|176207|176117|1
1730435870000|2024-11-01 04:37:50|176208|176118|176220.8|176130.8|176241.3|176151.3|176208|176118|4
1730435880000|2024-11-01 04:38:00|176220.5|176130.5|176217.3|176127.3|176220.8|176130.8|176217.3|176127.3|3
1730435890000|2024-11-01 04:38:10|176219|176129|176227|176137|176227|176137|176219|176129|5
1730435900000|2024-11-01 04:38:20|176226.8|176136.8|176226.8|176136.8|176226.8|176136.8|176225.8|176135.8|4
1730435920000|2024-11-01 04:38:40|176227|176137|176227|176137|176227|176137|176227|176137|1
1730435950000|2024-11-01 04:39:10|176226|176136|176217|176127|176226|176136|176215.5|176125.5|4
1730435960000|2024-11-01 04:39:20|176216.8|176126.8|176216.8|176126.8|176216.8|176126.8|176216.8|176126.8|1
1730435990000|2024-11-01 04:39:50|176215.8|176125.8|176215.8|176125.8|176215.8|176125.8|176215.8|176125.8|1
1730436020000|2024-11-01 04:40:20|176216|176126|176216|176126|176216|176126|176216|176126|1
1730436060000|2024-11-01 04:41:00|176216.5|176126.5|176219|176129|176219|176129|176216.5|176126.5|3
1730436070000|2024-11-01 04:41:10|176218.5|176128.5|176216.8|176126.8|176218.5|176128.5|176216.8|176126.8|2
1730436080000|2024-11-01 04:41:20|176217|176127|176226|176136|176226|176136|176217|176127|2
1730436130000|2024-11-01 04:42:10|176226.5|176136.5|176226.5|176136.5|176226.5|176136.5|176226.5|176136.5|1
1730436240000|2024-11-01 04:44:00|176225|176135|176224|176134|176225|176135|176223.5|176133.5|3
1730436270000|2024-11-01 04:44:30|176222.5|176132.5|176222.5|176132.5|176222.5|176132.5|176222.5|176132.5|1
1730436300000|2024-11-01 04:45:00|176224.5|176134.5|176224.5|176134.5|176224.5|176134.5|176224.5|176134.5|1
1730436340000|2024-11-01 04:45:40|176220.8|176130.8|176210.5|176120.5|176220.8|176130.8|176210.3|176120.3|3
1730436350000|2024-11-01 04:45:50|176215.8|176125.8|176218.8|176128.8|176218.8|176128.8|176211|176121|7
1730436360000|2024-11-01 04:46:00|176219|176129|176219|176129|176219|176129|176219|176129|1
1730436370000|2024-11-01 04:46:10|176218.8|176128.8|176211.3|176121.3|176218.8|176128.8|176211.3|176121.3|2
1730436380000|2024-11-01 04:46:20|176212.3|176122.3|176212.3|176122.3|176212.3|176122.3|176212.3|176122.3|1
1730436400000|2024-11-01 04:46:40|176216.5|176126.5|176216.5|176126.5|176216.5|176126.5|176216.5|176126.5|1
1730436450000|2024-11-01 04:47:30|176214|176124|176227.5|176137.5|176229|176139|176214|176124|5
1730436460000|2024-11-01 04:47:40|176227.3|176137.3|176227.3|176137.3|176227.3|176137.3|176227.3|176137.3|1
1730436480000|2024-11-01 04:48:00|176237.3|176147.3|176248.3|176158.3|176248.3|176158.3|176237.3|176147.3|7
1730436500000|2024-11-01 04:48:20|176248.5|176158.5|176253|176163|176253|176163|176248.5|176158.5|3
1730436510000|2024-11-01 04:48:30|176251.5|176161.5|176250.3|176160.3|176251.5|176161.5|176250.3|176160.3|2
1730436530000|2024-11-01 04:48:50|176250|176160|176250|176160|176250|176160|176250|176160|1
1730436550000|2024-11-01 04:49:10|176250.3|176160.3|176250.3|176160.3|176250.3|176160.3|176250.3|176160.3|1
1730436570000|2024-11-01 04:49:30|176250.5|176160.5|176251.5|176161.5|176251.5|176161.5|176250.5|176160.5|2
1730436620000|2024-11-01 04:50:20|176289.3|176199.3|176286.4|176196.4|176294.7|176204.7|176282.9|176192.9|7
1730436630000|2024-11-01 04:50:30|176286.2|176196.2|176268.3|176178.3|176286.2|176196.2|176266|176176|6
1730436640000|2024-11-01 04:50:40|176268|176178|176261|176171|176268.3|176178.3|176260.3|176170.3|7
1730436660000|2024-11-01 04:51:00|176260.8|176170.8|176260.8|176170.8|176260.8|176170.8|176260.8|176170.8|1
1730436670000|2024-11-01 04:51:10|176261|176171|176261|176171|176261|176171|176261|176171|1
1730436680000|2024-11-01 04:51:20|176263|176173|176260.5|176170.5|176263|176173|176260.5|176170.5|3
1730436690000|2024-11-01 04:51:30|176258.3|176168.3|176252|176162|176258.3|176168.3|176252|176162|2
1730436730000|2024-11-01 04:52:10|176254.5|176164.5|176254.5|176164.5|176254.5|176164.5|176254.5|176164.5|1
1730436890000|2024-11-01 04:54:50|176253.8|176163.8|176255|176165|176256|176166|176253.8|176163.8|3
1730436930000|2024-11-01 04:55:30|176257|176167|176242.5|176152.5|176257|176167|176226.8|176136.8|14
1730436940000|2024-11-01 04:55:40|176242.8|176152.8|176242.5|176152.5|176242.8|176152.8|176242.5|176152.5|2
1730436980000|2024-11-01 04:56:20|176244|176154|176244|176154|176244|176154|176244|176154|1
1730436990000|2024-11-01 04:56:30|176245|176155|176247|176157|176247|176157|176245|176155|4
1730437000000|2024-11-01 04:56:40|176248|176158|176248|176158|176248|176158|176248|176158|1
1730437010000|2024-11-01 04:56:50|176249|176159|176249|176159|176249|176159|176249|176159|1
1730437020000|2024-11-01 04:57:00|176247|176157|176247|176157|176247|176157|176247|176157|1
1730437030000|2024-11-01 04:57:10|176246|176156|176245|176155|176246|176156|176245|176155|2
1730437050000|2024-11-01 04:57:30|176246|176156|176255.8|176165.8|176255.8|176165.8|176246|176156|2
1730437060000|2024-11-01 04:57:40|176255.5|176165.5|176255.8|176165.8|176255.8|176165.8|176255.5|176165.5|2
1730437090000|2024-11-01 04:58:10|176258|176168|176258|176168|176258|176168|176258|176168|1
1730437170000|2024-11-01 04:59:30|176257|176167|176247|176157|176257|176167|176247|176157|2
1730437190000|2024-11-01 04:59:50|176246.8|176156.8|176233.5|176143.5|176246.8|176156.8|176231.8|176141.8|5
1730437200000|2024-11-01 05:00:00|176232.5|176142.5|176210.9|176120.9|176232.5|176142.5|176200.7|176110.7|10
1730437210000|2024-11-01 05:00:10|176211|176121|176211|176121|176211|176121|176211|176121|1
1730437220000|2024-11-01 05:00:20|176211.7|176121.7|176220.9|176130.9|176220.9|176130.9|176211.7|176121.7|5
1730437230000|2024-11-01 05:00:30|176219.5|176129.5|176219.5|176129.5|176219.5|176129.5|176219.5|176129.5|1
1730437240000|2024-11-01 05:00:40|176219.7|176129.7|176219.7|176129.7|176219.7|176129.7|176219.7|176129.7|1
1730437250000|2024-11-01 05:00:50|176226.2|176136.2|176226.4|176136.4|176226.4|176136.4|176226.2|176136.2|2
1730437260000|2024-11-01 05:01:00|176226.2|176136.2|176229|176139|176229|176139|176226.2|176136.2|3
1730437270000|2024-11-01 05:01:10|176229.2|176139.2|176229.2|176139.2|176229.2|176139.2|176229.2|176139.2|1
1730437280000|2024-11-01 05:01:20|176229|176139|176218.9|176128.9|176229|176139|176218.9|176128.9|3
1730437290000|2024-11-01 05:01:30|176217.7|176127.7|176210.7|176120.7|176217.7|176127.7|176210.7|176120.7|2
1730437310000|2024-11-01 05:01:50|176211.2|176121.2|176210.7|176120.7|176211.2|176121.2|176210.7|176120.7|2
1730437320000|2024-11-01 05:02:00|176211.4|176121.4|176227.5|176137.5|176227.5|176137.5|176211.4|176121.4|2
1730437330000|2024-11-01 05:02:10|176227.2|176137.2|176228.4|176138.4|176228.9|176138.9|176227.2|176137.2|3
1730437340000|2024-11-01 05:02:20|176228.3|176138.3|176228.3|176138.3|176228.3|176138.3|176228.3|176138.3|1
1730437350000|2024-11-01 05:02:30|176228.5|176138.5|176220.5|176130.5|176228.5|176138.5|176220.2|176130.2|5
1730437360000|2024-11-01 05:02:40|176220.4|176130.4|176220.4|176130.4|176220.4|176130.4|176220.4|176130.4|1
1730437380000|2024-11-01 05:03:00|176220.7|176130.7|176221.4|176131.4|176221.4|176131.4|176220.7|176130.7|2
1730437390000|2024-11-01 05:03:10|176222.4|176132.4|176227.3|176137.3|176227.3|176137.3|176222.4|176132.4|2
1730437400000|2024-11-01 05:03:20|176229.3|176139.3|176234|176144|176234|176144|176229.3|176139.3|3
1730437420000|2024-11-01 05:03:40|176234.3|176144.3|176234.3|176144.3|176234.3|176144.3|176234.3|176144.3|1
1730437440000|2024-11-01 05:04:00|176234|176144|176253.8|176163.8|176254|176164|176234|176144|6
1730437450000|2024-11-01 05:04:10|176253.5|176163.5|176254.7|176164.7|176254.7|176164.7|176250|176160|5
1730437460000|2024-11-01 05:04:20|176254.4|176164.4|176253.7|176163.7|176254.4|176164.4|176253.7|176163.7|2
1730437470000|2024-11-01 05:04:30|176253.5|176163.5|176254.7|176164.7|176254.7|176164.7|176253.5|176163.5|4
1730437480000|2024-11-01 05:04:40|176256.4|176166.4|176262|176172|176265|176175|176256.4|176166.4|3
1730437500000|2024-11-01 05:05:00|176262.4|176172.4|176265.7|176175.7|176266.8|176176.8|176262.4|176172.4|3
1730437520000|2024-11-01 05:05:20|176264.3|176174.3|176226.9|176136.9|176264.3|176174.3|176225.3|176135.3|12
1730437530000|2024-11-01 05:05:30|176226.8|176136.8|176226.9|176136.9|176226.9|176136.9|176226.7|176136.7|6
1730437540000|2024-11-01 05:05:40|176226.8|176136.8|176236.4|176146.4|176236.4|176146.4|176226.7|176136.7|4
1730437550000|2024-11-01 05:05:50|176236.5|176146.5|176236.5|176146.5|176236.5|176146.5|176236.5|176146.5|1
1730437570000|2024-11-01 05:06:10|176237|176147|176237|176147|176237|176147|176237|176147|1
1730437580000|2024-11-01 05:06:20|176236|176146|176270|176180|176272.7|176182.7|176236|176146|8
1730437590000|2024-11-01 05:06:30|176269.8|176179.8|176269.8|176179.8|176269.8|176179.8|176269.8|176179.8|1
1730437600000|2024-11-01 05:06:40|176270|176180|176270|176180|176270|176180|176270|176180|1
1730437610000|2024-11-01 05:06:50|176263|176173|176263|176173|176263|176173|176263|176173|1
1730437630000|2024-11-01 05:07:10|176254.3|176164.3|176254.4|176164.4|176254.4|176164.4|176254.3|176164.3|2
1730437640000|2024-11-01 05:07:20|176254.5|176164.5|176254.2|176164.2|176254.5|176164.5|176254.2|176164.2|2
1730437650000|2024-11-01 05:07:30|176259.2|176169.2|176258.2|176168.2|176261|176171|176258.2|176168.2|4
1730437680000|2024-11-01 05:08:00|176257.7|176167.7|176219.9|176129.9|176257.7|176167.7|176218.5|176128.5|8
1730437690000|2024-11-01 05:08:10|176220|176130|176219.9|176129.9|176220|176130|176219.8|176129.8|3
1730437700000|2024-11-01 05:08:20|176220|176130|176219.9|176129.9|176220|176130|176219.9|176129.9|2
1730437710000|2024-11-01 05:08:30|176220|176130|176220.5|176130.5|176220.5|176130.5|176220|176130|2
1730437720000|2024-11-01 05:08:40|176227.9|176137.9|176241.5|176151.5|176245|176155|176227.8|176137.8|7
1730437730000|2024-11-01 05:08:50|176239.8|176149.8|176246.2|176156.2|176246.4|176156.4|176239.8|176149.8|6
1730437740000|2024-11-01 05:09:00|176246|176156|176246.2|176156.2|176246.2|176156.2|176246|176156|2
1730437750000|2024-11-01 05:09:10|176241.5|176151.5|176228.5|176138.5|176241.5|176151.5|176223.9|176133.9|8
1730437760000|2024-11-01 05:09:20|176228.8|176138.8|176240.5|176150.5|176240.5|176150.5|176228.8|176138.8|5
1730437770000|2024-11-01 05:09:30|176240.2|176150.2|176233.9|176143.9|176240.2|176150.2|176233.4|176143.4|5
1730437780000|2024-11-01 05:09:40|176235.9|176145.9|176249.9|176159.9|176250.5|176160.5|176235.9|176145.9|4
1730437790000|2024-11-01 05:09:50|176250|176160|176256.2|176166.2|176256.2|176166.2|176249.7|176159.7|6
1730437800000|2024-11-01 05:10:00|176256.7|176166.7|176248.7|176158.7|176260.5|176170.5|176247.7|176157.7|7
1730437820000|2024-11-01 05:10:20|176249.2|176159.2|176256.5|176166.5|176256.7|176166.7|176249.2|176159.2|5
1730437830000|2024-11-01 05:10:30|176256.9|176166.9|176261.8|176171.8|176261.8|176171.8|176256.9|176166.9|3
1730437840000|2024-11-01 05:10:40|176279.8|176189.8|176275.2|176185.2|176279.8|176189.8|176274|176184|6
1730437850000|2024-11-01 05:10:50|176275|176185|176275|176185|176275|176185|176275|176185|1
1730437860000|2024-11-01 05:11:00|176279|176189|176302.9|176212.9|176309.9|176219.9|176279|176189|5
1730437870000|2024-11-01 05:11:10|176294.9|176204.9|176294.7|176204.7|176294.9|176204.9|176294.7|176204.7|3
1730437880000|2024-11-01 05:11:20|176294.9|176204.9|176294.7|176204.7|176294.9|176204.9|176294.7|176204.7|2
1730437890000|2024-11-01 05:11:30|176294.8|176204.8|176300.7|176210.7|176307|176217|176294.8|176204.8|9
1730437900000|2024-11-01 05:11:40|176292.3|176202.3|176289.5|176199.5|176292.3|176202.3|176288.7|176198.7|5
1730437910000|2024-11-01 05:11:50|176289.4|176199.4|176295|176205|176295|176205|176284|176194|6
1730437920000|2024-11-01 05:12:00|176294.5|176204.5|176293.5|176203.5|176294.5|176204.5|176292.2|176202.2|7
1730437930000|2024-11-01 05:12:10|176295.2|176205.2|176290.2|176200.2|176295.2|176205.2|176290.2|176200.2|4
1730437940000|2024-11-01 05:12:20|176289.9|176199.9|176289|176199|176291|176201|176272.3|176182.3|6
1730437950000|2024-11-01 05:12:30|176288.9|176198.9|176288.9|176198.9|176288.9|176198.9|176288.9|176198.9|1
1730437960000|2024-11-01 05:12:40|176289|176199|176289|176199|176289|176199|176289|176199|1
1730437980000|2024-11-01 05:13:00|176290|176200|176290|176200|176290|176200|176290|176200|1
1730437990000|2024-11-01 05:13:10|176291|176201|176290|176200|176291|176201|176290|176200|2
1730438000000|2024-11-01 05:13:20|176282.4|176192.4|176288.5|176198.5|176288.5|176198.5|176282.4|176192.4|2
1730438010000|2024-11-01 05:13:30|176286.8|176196.8|176286.8|176196.8|176286.8|176196.8|176286.8|176196.8|1
1730438020000|2024-11-01 05:13:40|176286.4|176196.4|176289|176199|176295.4|176205.4|176286|176196|11
1730438030000|2024-11-01 05:13:50|176289.2|176199.2|176292.5|176202.5|176292.5|176202.5|176289.2|176199.2|6
1730438040000|2024-11-01 05:14:00|176292.9|176202.9|176292|176202|176293.8|176203.8|176291.9|176201.9|6
1730438050000|2024-11-01 05:14:10|176290.5|176200.5|176293.5|176203.5|176293.5|176203.5|176290.5|176200.5|5
1730438060000|2024-11-01 05:14:20|176293.7|176203.7|176296|176206|176303.5|176213.5|176293.7|176203.7|4
1730438070000|2024-11-01 05:14:30|176304|176214|176304.2|176214.2|176304.2|176214.2|176304|176214|2
1730438080000|2024-11-01 05:14:40|176303.2|176213.2|176297.9|176207.9|176303.2|176213.2|176288.9|176198.9|5
1730438090000|2024-11-01 05:14:50|176298.9|176208.9|176299.5|176209.5|176299.5|176209.5|176298.9|176208.9|4
1730438100000|2024-11-01 05:15:00|176300|176210|176299.8|176209.8|176300|176210|176299.8|176209.8|2
1730438110000|2024-11-01 05:15:10|176300.2|176210.2|176285.3|176195.3|176300.2|176210.2|176285.3|176195.3|5
1730438120000|2024-11-01 05:15:20|176286.7|176196.7|176291.8|176201.8|176297.2|176207.2|176286.7|176196.7|9
1730438130000|2024-11-01 05:15:30|176294.9|176204.9|176289.3|176199.3|176295.9|176205.9|176288.9|176198.9|8
1730438150000|2024-11-01 05:15:50|176304.7|176214.7|176301.2|176211.2|176305.9|176215.9|176299.7|176209.7|10
1730438160000|2024-11-01 05:16:00|176301.4|176211.4|176301.4|176211.4|176301.4|176211.4|176301.4|176211.4|1
1730438170000|2024-11-01 05:16:10|176301.7|176211.7|176307.9|176217.9|176307.9|176217.9|176301.7|176211.7|2
1730438180000|2024-11-01 05:16:20|176308.9|176218.9|176308.9|176218.9|176308.9|176218.9|176308.9|176218.9|1
1730438190000|2024-11-01 05:16:30|176310.5|176220.5|176306.2|176216.2|176311.9|176221.9|176305.9|176215.9|5
1730438200000|2024-11-01 05:16:40|176305.2|176215.2|176298.8|176208.8|176305.2|176215.2|176298.2|176208.2|5
1730438210000|2024-11-01 05:16:50|176300.2|176210.2|176317|176227|176317.8|176227.8|176300.2|176210.2|3
1730438220000|2024-11-01 05:17:00|176316.9|176226.9|176314.3|176224.3|176323.9|176233.9|176314.3|176224.3|7
1730438230000|2024-11-01 05:17:10|176314.4|176224.4|176314.4|176224.4|176314.4|176224.4|176314.4|176224.4|1
1730438240000|2024-11-01 05:17:20|176311.7|176221.7|176284.9|176194.9|176311.7|176221.7|176284.9|176194.9|15
1730438250000|2024-11-01 05:17:30|176284.8|176194.8|176284.7|176194.7|176284.8|176194.8|176284.7|176194.7|2
1730438260000|2024-11-01 05:17:40|176284.2|176194.2|176289.9|176199.9|176296.2|176206.2|176283.8|176193.8|11
1730438270000|2024-11-01 05:17:50|176289.5|176199.5|176289.9|176199.9|176289.9|176199.9|176289.5|176199.5|2
1730438280000|2024-11-01 05:18:00|176290|176200|176288.9|176198.9|176295.8|176205.8|176288.9|176198.9|10
1730438290000|2024-11-01 05:18:10|176288.5|176198.5|176288|176198|176289.5|176199.5|176288|176198|7
1730438300000|2024-11-01 05:18:20|176288.9|176198.9|176288.9|176198.9|176289.2|176199.2|176288.9|176198.9|3
1730438320000|2024-11-01 05:18:40|176288.5|176198.5|176307.3|176217.3|176310.2|176220.2|176288.5|176198.5|4
1730438330000|2024-11-01 05:18:50|176301.3|176211.3|176296.4|176206.4|176301.3|176211.3|176296.4|176206.4|5
1730438340000|2024-11-01 05:19:00|176290.4|176200.4|176289.5|176199.5|176290.9|176200.9|176289.5|176199.5|4
1730438350000|2024-11-01 05:19:10|176292.9|176202.9|176292.9|176202.9|176292.9|176202.9|176292.9|176202.9|1
1730438360000|2024-11-01 05:19:20|176286.9|176196.9|176285.5|176195.5|176286.9|176196.9|176285.5|176195.5|6
1730438390000|2024-11-01 05:19:50|176285.4|176195.4|176285.4|176195.4|176285.4|176195.4|176285.4|176195.4|1
1730438400000|2024-11-01 05:20:00|176285.2|176195.2|176286|176196|176289.5|176199.5|176285.2|176195.2|7
1730438430000|2024-11-01 05:20:30|176293|176203|176297.9|176207.9|176301|176211|176293|176203|6
1730438440000|2024-11-01 05:20:40|176295.2|176205.2|176295.2|176205.2|176295.2|176205.2|176295.2|176205.2|1
1730438450000|2024-11-01 05:20:50|176292.5|176202.5|176294.7|176204.7|176294.7|176204.7|176292.2|176202.2|4
1730438460000|2024-11-01 05:21:00|176300.7|176210.7|176305|176215|176317.4|176227.4|176300.7|176210.7|8
1730438470000|2024-11-01 05:21:10|176305.2|176215.2|176305.2|176215.2|176305.2|176215.2|176305.2|176215.2|1
1730438490000|2024-11-01 05:21:30|176305|176215|176305|176215|176305|176215|176305|176215|1
1730438500000|2024-11-01 05:21:40|176303|176213|176303|176213|176303|176213|176303|176213|1
1730438510000|2024-11-01 05:21:50|176309|176219|176309|176219|176309|176219|176309|176219|1
1730438530000|2024-11-01 05:22:10|176309.3|176219.3|176325.7|176235.7|176327|176237|176309.3|176219.3|7
1730438540000|2024-11-01 05:22:20|176325.9|176235.9|176331.7|176241.7|176331.7|176241.7|176325.9|176235.9|3
1730438570000|2024-11-01 05:22:50|176327|176237|176327|176237|176327|176237|176327|176237|1
1730438580000|2024-11-01 05:23:00|176322.5|176232.5|176326.2|176236.2|176326.2|176236.2|176322.5|176232.5|4
1730438590000|2024-11-01 05:23:10|176325.8|176235.8|176304.5|176214.5|176325.8|176235.8|176301.5|176211.5|10
1730438600000|2024-11-01 05:23:20|176304.7|176214.7|176304.5|176214.5|176304.7|176214.7|176304.5|176214.5|2
1730438610000|2024-11-01 05:23:30|176304.7|176214.7|176304.7|176214.7|176304.7|176214.7|176304.7|176214.7|1
1730438630000|2024-11-01 05:23:50|176310.4|176220.4|176311.9|176221.9|176312.2|176222.2|176309.8|176219.8|6
1730438640000|2024-11-01 05:24:00|176311.2|176221.2|176312.2|176222.2|176312.2|176222.2|176311.2|176221.2|2
1730438650000|2024-11-01 05:24:10|176328.3|176238.3|176320.5|176230.5|176328.4|176238.4|176317.7|176227.7|7
1730438660000|2024-11-01 05:24:20|176320.4|176230.4|176320.4|176230.4|176320.4|176230.4|176320.4|176230.4|1
1730438670000|2024-11-01 05:24:30|176320.5|176230.5|176320.3|176230.3|176320.5|176230.5|176320.3|176230.3|2
1730438680000|2024-11-01 05:24:40|176329.5|176239.5|176329.5|176239.5|176329.5|176239.5|176329.5|176239.5|1
1730438700000|2024-11-01 05:25:00|176329.9|176239.9|176343.2|176253.2|176348.9|176258.9|176329.9|176239.9|8
1730438710000|2024-11-01 05:25:10|176343|176253|176342.7|176252.7|176347|176257|176342.7|176252.7|4
1730438730000|2024-11-01 05:25:30|176341.4|176251.4|176332|176242|176341.4|176251.4|176332|176242|3
1730438740000|2024-11-01 05:25:40|176323.2|176233.2|176326.2|176236.2|176326.2|176236.2|176323.2|176233.2|3
1730438750000|2024-11-01 05:25:50|176322.5|176232.5|176331.2|176241.2|176331.4|176241.4|176322.5|176232.5|4
1730438760000|2024-11-01 05:26:00|176330.8|176240.8|176330.8|176240.8|176330.8|176240.8|176330.8|176240.8|1
1730438780000|2024-11-01 05:26:20|176329.5|176239.5|176332.7|176242.7|176332.7|176242.7|176328.7|176238.7|6
1730438790000|2024-11-01 05:26:30|176353.4|176263.4|176342.4|176252.4|176353.4|176263.4|176342.4|176252.4|5
1730438800000|2024-11-01 05:26:40|176346.2|176256.2|176344|176254|176346.2|176256.2|176344|176254|3
1730438810000|2024-11-01 05:26:50|176351.4|176261.4|176348.5|176258.5|176351.4|176261.4|176348.5|176258.5|2
1730438820000|2024-11-01 05:27:00|176347.9|176257.9|176342.2|176252.2|176347.9|176257.9|176341.9|176251.9|3
1730438830000|2024-11-01 05:27:10|176341.2|176251.2|176306.2|176216.2|176341.2|176251.2|176303.8|176213.8|7
1730438840000|2024-11-01 05:27:20|176306|176216|176306.2|176216.2|176306.2|176216.2|176306|176216|2
1730438850000|2024-11-01 05:27:30|176306|176216|176306.2|176216.2|176306.2|176216.2|176306|176216|2
1730438860000|2024-11-01 05:27:40|176316.5|176226.5|176316.5|176226.5|176316.5|176226.5|176316.5|176226.5|1
1730438870000|2024-11-01 05:27:50|176316|176226|176307.5|176217.5|176316|176226|176307.5|176217.5|2
1730438920000|2024-11-01 05:28:40|176306.9|176216.9|176306.9|176216.9|176306.9|176216.9|176306.9|176216.9|1
1730438940000|2024-11-01 05:29:00|176302.9|176212.9|176302.9|176212.9|176302.9|176212.9|176302.9|176212.9|1
1730438970000|2024-11-01 05:29:30|176338.2|176248.2|176313|176223|176338.2|176248.2|176311.4|176221.4|4
1730438990000|2024-11-01 05:29:50|176312.8|176222.8|176311.7|176221.7|176313|176223|176302|176212|13
1730439000000|2024-11-01 05:30:00|176307.4|176217.4|176298.8|176208.8|176312.2|176222.2|176298.7|176208.7|14
1730439010000|2024-11-01 05:30:10|176298.9|176208.9|176298.9|176208.9|176298.9|176208.9|176298.9|176208.9|1
1730439020000|2024-11-01 05:30:20|176298.8|176208.8|176298.8|176208.8|176298.8|176208.8|176298.8|176208.8|1
1730439030000|2024-11-01 05:30:30|176298.7|176208.7|176297.4|176207.4|176298.7|176208.7|176297.4|176207.4|2
1730439040000|2024-11-01 05:30:40|176299|176209|176310.8|176220.8|176313.5|176223.5|176299|176209|6
1730439050000|2024-11-01 05:30:50|176310.7|176220.7|176309|176219|176310.7|176220.7|176303.7|176213.7|7
1730439060000|2024-11-01 05:31:00|176309.2|176219.2|176309.2|176219.2|176309.4|176219.4|176309.2|176219.2|3
1730439070000|2024-11-01 05:31:10|176307.8|176217.8|176307.8|176217.8|176307.8|176217.8|176307.8|176217.8|1
1730439080000|2024-11-01 05:31:20|176302.8|176212.8|176304.2|176214.2|176304.2|176214.2|176297.5|176207.5|4
1730439100000|2024-11-01 05:31:40|176303.9|176213.9|176303.9|176213.9|176303.9|176213.9|176303.9|176213.9|1
1730439110000|2024-11-01 05:31:50|176304.2|176214.2|176309.5|176219.5|176309.5|176219.5|176304.2|176214.2|2
1730439120000|2024-11-01 05:32:00|176309.2|176219.2|176307.9|176217.9|176309.2|176219.2|176307.9|176217.9|2
1730439140000|2024-11-01 05:32:20|176335.5|176245.5|176325.7|176235.7|176337.2|176247.2|176325.5|176235.5|12
1730439150000|2024-11-01 05:32:30|176325.9|176235.9|176327.9|176237.9|176327.9|176237.9|176325.9|176235.9|3
1730439160000|2024-11-01 05:32:40|176332|176242|176335.7|176245.7|176335.8|176245.8|176332|176242|7
1730439170000|2024-11-01 05:32:50|176335.9|176245.9|176319.5|176229.5|176335.9|176245.9|176319.5|176229.5|8
1730439180000|2024-11-01 05:33:00|176319.7|176229.7|176312.2|176222.2|176319.7|176229.7|176311.4|176221.4|5
1730439190000|2024-11-01 05:33:10|176319.5|176229.5|176315.2|176225.2|176319.5|176229.5|176312.2|176222.2|6
1730439200000|2024-11-01 05:33:20|176314.5|176224.5|176321.4|176231.4|176324|176234|176314.5|176224.5|4
1730439210000|2024-11-01 05:33:30|176315.7|176225.7|176315.7|176225.7|176315.8|176225.8|176315.7|176225.7|3
1730439230000|2024-11-01 05:33:50|176315.9|176225.9|176322.8|176232.8|176324|176234|176315.9|176225.9|5
1730439240000|2024-11-01 05:34:00|176326.5|176236.5|176323.7|176233.7|176327.4|176237.4|176323.5|176233.5|5
1730439250000|2024-11-01 05:34:10|176323.4|176233.4|176324|176234|176327.7|176237.7|176323.4|176233.4|6
1730439270000|2024-11-01 05:34:30|176324.2|176234.2|176324.4|176234.4|176325.2|176235.2|176324.2|176234.2|8
1730439280000|2024-11-01 05:34:40|176325.4|176235.4|176332.5|176242.5|176334.7|176244.7|176324.8|176234.8|6
1730439290000|2024-11-01 05:34:50|176325.9|176235.9|176325.9|176235.9|176325.9|176235.9|176325.7|176235.7|3
1730439300000|2024-11-01 05:35:00|176325.2|176235.2|176325.5|176235.5|176325.5|176235.5|176325.2|176235.2|2
1730439320000|2024-11-01 05:35:20|176325.9|176235.9|176326|176236|176326|176236|176325.9|176235.9|2
1730439330000|2024-11-01 05:35:30|176325.9|176235.9|176339.9|176249.9|176350.5|176260.5|176325.9|176235.9|4
1730439340000|2024-11-01 05:35:40|176339.8|176249.8|176327.2|176237.2|176349|176259|176321.2|176231.2|9
1730439350000|2024-11-01 05:35:50|176326.2|176236.2|176337.7|176247.7|176337.7|176247.7|176326.2|176236.2|9
1730439360000|2024-11-01 05:36:00|176334.4|176244.4|176340.4|176250.4|176341|176251|176334.4|176244.4|4
1730439370000|2024-11-01 05:36:10|176340.5|176250.5|176340.5|176250.5|176340.5|176250.5|176340.5|176250.5|1
1730439380000|2024-11-01 05:36:20|176340.4|176250.4|176340.4|176250.4|176340.4|176250.4|176340.4|176250.4|1
1730439390000|2024-11-01 05:36:30|176340.5|176250.5|176340.5|176250.5|176340.5|176250.5|176340.5|176250.5|1
1730439400000|2024-11-01 05:36:40|176341.5|176251.5|176341|176251|176341.5|176251.5|176341|176251|2
1730439410000|2024-11-01 05:36:50|176340.3|176250.3|176340.3|176250.3|176340.3|176250.3|176340.3|176250.3|1
1730439420000|2024-11-01 05:37:00|176339.7|176249.7|176308.8|176218.8|176340.3|176250.3|176308.8|176218.8|5
1730439430000|2024-11-01 05:37:10|176308.9|176218.9|176311.5|176221.5|176313.5|176223.5|176308.9|176218.9|6
1730439440000|2024-11-01 05:37:20|176311.7|176221.7|176311.5|176221.5|176311.7|176221.7|176311.5|176221.5|2
1730439450000|2024-11-01 05:37:30|176311.7|176221.7|176311.5|176221.5|176311.7|176221.7|176311.5|176221.5|2
1730439460000|2024-11-01 05:37:40|176311.7|176221.7|176311.7|176221.7|176311.7|176221.7|176311.7|176221.7|1
1730439470000|2024-11-01 05:37:50|176316|176226|176305.4|176215.4|176316|176226|176296.5|176206.5|5
1730439480000|2024-11-01 05:38:00|176302.7|176212.7|176294.2|176204.2|176302.7|176212.7|176294.2|176204.2|4
1730439490000|2024-11-01 05:38:10|176291.5|176201.5|176290|176200|176291.5|176201.5|176284.7|176194.7|7
1730439510000|2024-11-01 05:38:30|176290.4|176200.4|176296.8|176206.8|176300|176210|176290.4|176200.4|4
1730439520000|2024-11-01 05:38:40|176297.2|176207.2|176297.2|176207.2|176297.2|176207.2|176297.2|176207.2|1
1730439530000|2024-11-01 05:38:50|176297|176207|176297|176207|176297|176207|176297|176207|1
1730439540000|2024-11-01 05:39:00|176302.3|176212.3|176300.2|176210.2|176321|176231|176300.2|176210.2|9
1730439550000|2024-11-01 05:39:10|176300.3|176210.3|176304.9|176214.9|176314.9|176224.9|176300.3|176210.3|6
1730439560000|2024-11-01 05:39:20|176304.5|176214.5|176296.2|176206.2|176304.5|176214.5|176296.2|176206.2|4
1730439580000|2024-11-01 05:39:40|176296.4|176206.4|176296.4|176206.4|176296.4|176206.4|176296.4|176206.4|1
1730439590000|2024-11-01 05:39:50|176297.7|176207.7|176305.4|176215.4|176313.2|176223.2|176297.7|176207.7|9
1730439600000|2024-11-01 05:40:00|176302.4|176212.4|176293|176203|176302.4|176212.4|176290.9|176200.9|8
1730439610000|2024-11-01 05:40:10|176293.4|176203.4|176295.4|176205.4|176295.7|176205.7|176293.4|176203.4|4
1730439620000|2024-11-01 05:40:20|176295.2|176205.2|176295.2|176205.2|176295.2|176205.2|176295.2|176205.2|1
1730439660000|2024-11-01 05:41:00|176295.9|176205.9|176312.2|176222.2|176313.3|176223.3|176295.9|176205.9|9
1730439670000|2024-11-01 05:41:10|176306.7|176216.7|176302.9|176212.9|176306.7|176216.7|176302.9|176212.9|4
1730439680000|2024-11-01 05:41:20|176303|176213|176312.2|176222.2|176313.5|176223.5|176303|176213|3
1730439690000|2024-11-01 05:41:30|176316.5|176226.5|176327|176237|176327.2|176237.2|176316.5|176226.5|4
1730439710000|2024-11-01 05:41:50|176337.2|176247.2|176335.2|176245.2|176337.2|176247.2|176335.2|176245.2|2
1730439720000|2024-11-01 05:42:00|176343.8|176253.8|176345.5|176255.5|176345.5|176255.5|176331.2|176241.2|15
1730439740000|2024-11-01 05:42:20|176321.5|176231.5|176324.4|176234.4|176324.4|176234.4|176321.5|176231.5|3
1730439750000|2024-11-01 05:42:30|176324|176234|176315.5|176225.5|176324|176234|176315.5|176225.5|7
1730439760000|2024-11-01 05:42:40|176314.8|176224.8|176314.5|176224.5|176315.5|176225.5|176311.7|176221.7|8
1730439780000|2024-11-01 05:43:00|176300.5|176210.5|176299.7|176209.7|176300.5|176210.5|176299|176209|4
1730439790000|2024-11-01 05:43:10|176300.2|176210.2|176321.8|176231.8|176325.3|176235.3|176299.8|176209.8|8
1730439800000|2024-11-01 05:43:20|176321.7|176231.7|176321.9|176231.9|176321.9|176231.9|176321.7|176231.7|2
1730439810000|2024-11-01 05:43:30|176321.7|176231.7|176321.8|176231.8|176321.8|176231.8|176321.7|176231.7|2
1730439820000|2024-11-01 05:43:40|176321.7|176231.7|176329.3|176239.3|176330.3|176240.3|176321.7|176231.7|4
1730439830000|2024-11-01 05:43:50|176326.3|176236.3|176326.3|176236.3|176326.3|176236.3|176326.3|176236.3|1
1730439840000|2024-11-01 05:44:00|176326.4|176236.4|176328.2|176238.2|176328.2|176238.2|176326.4|176236.4|3
1730439850000|2024-11-01 05:44:10|176328.4|176238.4|176328.4|176238.4|176329.4|176239.4|176328.4|176238.4|4
1730439860000|2024-11-01 05:44:20|176335.7|176245.7|176339.2|176249.2|176339.2|176249.2|176335.7|176245.7|2
1730439870000|2024-11-01 05:44:30|176348.9|176258.9|176379.7|176289.7|176389.5|176299.5|176348.9|176258.9|22
1730439880000|2024-11-01 05:44:40|176379.4|176289.4|176379.4|176289.4|176380.9|176290.9|176379|176289|6
1730439890000|2024-11-01 05:44:50|176379.5|176289.5|176380.7|176290.7|176380.9|176290.9|176379.5|176289.5|4
1730439900000|2024-11-01 05:45:00|176381|176291|176380|176290|176392.7|176302.7|176379|176289|8
1730439910000|2024-11-01 05:45:10|176379.7|176289.7|176375.9|176285.9|176379.7|176289.7|176375.9|176285.9|7
1730439930000|2024-11-01 05:45:30|176376.2|176286.2|176376.5|176286.5|176376.5|176286.5|176376.2|176286.2|2
1730439940000|2024-11-01 05:45:40|176376|176286|176382.9|176292.9|176389.9|176299.9|176369.4|176279.4|8
1730439950000|2024-11-01 05:45:50|176382.7|176292.7|176388.7|176298.7|176390|176300|176382.7|176292.7|5
1730439960000|2024-11-01 05:46:00|176385.3|176295.3|176388.7|176298.7|176388.7|176298.7|176385.3|176295.3|2
1730439980000|2024-11-01 05:46:20|176388.5|176298.5|176375.7|176285.7|176388.5|176298.5|176375.7|176285.7|4
1730439990000|2024-11-01 05:46:30|176377|176287|176376.9|176286.9|176377|176287|176376.9|176286.9|2
1730440000000|2024-11-01 05:46:40|176377|176287|176377|176287|176377|176287|176377|176287|1
1730440010000|2024-11-01 05:46:50|176376.7|176286.7|176376.7|176286.7|176377|176287|176376|176286|6
1730440040000|2024-11-01 05:47:20|176382.3|176292.3|176383.7|176293.7|176388.4|176298.4|176382.3|176292.3|4
1730440060000|2024-11-01 05:47:40|176383.5|176293.5|176383.4|176293.4|176383.5|176293.5|176383.4|176293.4|2
1730440130000|2024-11-01 05:48:50|176382.8|176292.8|176369.2|176279.2|176382.8|176292.8|176366.2|176276.2|7
1730440140000|2024-11-01 05:49:00|176369.3|176279.3|176363.3|176273.3|176369.3|176279.3|176361.8|176271.8|4
1730440160000|2024-11-01 05:49:20|176379.5|176289.5|176380|176290|176386|176296|176379.5|176289.5|7
1730440170000|2024-11-01 05:49:30|176379.8|176289.8|176372.3|176282.3|176379.8|176289.8|176371.9|176281.9|6
1730440180000|2024-11-01 05:49:40|176368.2|176278.2|176368|176278|176368.2|176278.2|176368|176278|2
1730440190000|2024-11-01 05:49:50|176367|176277|176369|176279|176369|176279|176367|176277|3
1730440200000|2024-11-01 05:50:00|176368.3|176278.3|176367.8|176277.8|176368.5|176278.5|176360.7|176270.7|7
1730440210000|2024-11-01 05:50:10|176366.5|176276.5|176367|176277|176367|176277|176366.5|176276.5|3
1730440220000|2024-11-01 05:50:20|176367.4|176277.4|176366.7|176276.7|176367.4|176277.4|176366.7|176276.7|3
1730440230000|2024-11-01 05:50:30|176367|176277|176372.4|176282.4|176379.9|176289.9|176367|176277|10
1730440240000|2024-11-01 05:50:40|176372|176282|176372.4|176282.4|176372.4|176282.4|176371.2|176281.2|5
1730440250000|2024-11-01 05:50:50|176382.4|176292.4|176393.5|176303.5|176395.8|176305.8|176382.4|176292.4|13
1730440260000|2024-11-01 05:51:00|176392.4|176302.4|176388.5|176298.5|176392.4|176302.4|176388.5|176298.5|3
1730440270000|2024-11-01 05:51:10|176388.2|176298.2|176388.2|176298.2|176388.2|176298.2|176388.2|176298.2|1
1730440280000|2024-11-01 05:51:20|176388.7|176298.7|176389|176299|176389|176299|176388.7|176298.7|2
1730440290000|2024-11-01 05:51:30|176389.4|176299.4|176389.4|176299.4|176389.4|176299.4|176389.4|176299.4|1
1730440300000|2024-11-01 05:51:40|176389|176299|176388.7|176298.7|176389|176299|176388.7|176298.7|2
1730440320000|2024-11-01 05:52:00|176390|176300|176399.9|176309.9|176399.9|176309.9|176390|176300|5
1730440330000|2024-11-01 05:52:10|176400.2|176310.2|176400.2|176310.2|176400.2|176310.2|176400.2|176310.2|1
1730440340000|2024-11-01 05:52:20|176399|176309|176389.2|176299.2|176399|176309|176389.2|176299.2|6
1730440350000|2024-11-01 05:52:30|176388.5|176298.5|176385.5|176295.5|176389.5|176299.5|176385.2|176295.2|5
1730440360000|2024-11-01 05:52:40|176385.7|176295.7|176385.7|176295.7|176385.7|176295.7|176385.7|176295.7|1
1730440370000|2024-11-01 05:52:50|176385.9|176295.9|176387.5|176297.5|176387.5|176297.5|176385.9|176295.9|2
1730440380000|2024-11-01 05:53:00|176388.2|176298.2|176390.7|176300.7|176394.8|176304.8|176388.2|176298.2|3
1730440390000|2024-11-01 05:53:10|176390.5|176300.5|176393|176303|176393|176303|176390.5|176300.5|4
1730440410000|2024-11-01 05:53:30|176401.8|176311.8|176407.8|176317.8|176411.8|176321.8|176401.8|176311.8|9
1730440420000|2024-11-01 05:53:40|176417|176327|176411.5|176321.5|176417.3|176327.3|176410.3|176320.3|8
1730440430000|2024-11-01 05:53:50|176411.7|176321.7|176415.2|176325.2|176419.5|176329.5|176407|176317|14
1730440440000|2024-11-01 05:54:00|176412.3|176322.3|176405.7|176315.7|176413|176323|176405.7|176315.7|4
1730440450000|2024-11-01 05:54:10|176405.9|176315.9|176405.9|176315.9|176405.9|176315.9|176405.9|176315.9|1
1730440460000|2024-11-01 05:54:20|176405.7|176315.7|176405.7|176315.7|176405.7|176315.7|176405.7|176315.7|1
1730440480000|2024-11-01 05:54:40|176403|176313|176389.9|176299.9|176403|176313|176389.9|176299.9|4
1730440490000|2024-11-01 05:54:50|176390.5|176300.5|176383.7|176293.7|176390.5|176300.5|176383.4|176293.4|12
1730440500000|2024-11-01 05:55:00|176385.4|176295.4|176385.2|176295.2|176385.5|176295.5|176384.2|176294.2|7
1730440510000|2024-11-01 05:55:10|176384.4|176294.4|176381.7|176291.7|176384.4|176294.4|176381.5|176291.5|3
1730440540000|2024-11-01 05:55:40|176372|176282|176372|176282|176372|176282|176372|176282|1
1730440550000|2024-11-01 05:55:50|176383.3|176293.3|176385.5|176295.5|176388.5|176298.5|176383.3|176293.3|4
1730440560000|2024-11-01 05:56:00|176384.4|176294.4|176378|176288|176384.4|176294.4|176378|176288|9
1730440570000|2024-11-01 05:56:10|176377.4|176287.4|176380.9|176290.9|176380.9|176290.9|176377.4|176287.4|4
1730440590000|2024-11-01 05:56:30|176380.8|176290.8|176377.7|176287.7|176381.4|176291.4|176377.2|176287.2|6
1730440600000|2024-11-01 05:56:40|176380|176290|176385.2|176295.2|176386|176296|176380|176290|4
1730440610000|2024-11-01 05:56:50|176387.4|176297.4|176392|176302|176396.4|176306.4|176386.7|176296.7|11
1730440620000|2024-11-01 05:57:00|176399|176309|176393.4|176303.4|176399|176309|176393.4|176303.4|4
1730440630000|2024-11-01 05:57:10|176394|176304|176393.2|176303.2|176395.7|176305.7|176393.2|176303.2|5
1730440650000|2024-11-01 05:57:30|176393|176303|176388.3|176298.3|176393.4|176303.4|176388.2|176298.2|8
1730440660000|2024-11-01 05:57:40|176387|176297|176386.5|176296.5|176387|176297|176386.5|176296.5|2
1730440670000|2024-11-01 05:57:50|176386.7|176296.7|176386.3|176296.3|176386.7|176296.7|176386.3|176296.3|2
1730440680000|2024-11-01 05:58:00|176383.7|176293.7|176382.5|176292.5|176383.7|176293.7|176382.5|176292.5|2
1730440690000|2024-11-01 05:58:10|176384.2|176294.2|176384.2|176294.2|176384.2|176294.2|176384.2|176294.2|1
1730440710000|2024-11-01 05:58:30|176385.5|176295.5|176384.5|176294.5|176385.5|176295.5|176384.5|176294.5|2
1730440720000|2024-11-01 05:58:40|176385.2|176295.2|176385.2|176295.2|176385.2|176295.2|176385.2|176295.2|1
1730440730000|2024-11-01 05:58:50|176391|176301|176386.7|176296.7|176391.7|176301.7|176386.7|176296.7|7
1730440740000|2024-11-01 05:59:00|176386.5|176296.5|176386.7|176296.7|176386.7|176296.7|176386.4|176296.4|5
1730440750000|2024-11-01 05:59:10|176386.2|176296.2|176386.4|176296.4|176386.7|176296.7|176385.4|176295.4|8
1730440760000|2024-11-01 05:59:20|176387.5|176297.5|176387.2|176297.2|176388.2|176298.2|176386.8|176296.8|13
1730440770000|2024-11-01 05:59:30|176386.7|176296.7|176386|176296|176386.7|176296.7|176386|176296|5
1730440780000|2024-11-01 05:59:40|176385.7|176295.7|176387.2|176297.2|176388|176298|176385.7|176295.7|13
1730440790000|2024-11-01 05:59:50|176386.7|176296.7|176390.3|176300.3|176390.9|176300.9|176386.5|176296.5|17
1730440800000|2024-11-01 06:00:00|176388.2|176298.2|176386.7|176296.7|176407.3|176317.3|176386.7|176296.7|12
1730440810000|2024-11-01 06:00:10|176386.9|176296.9|176385.4|176295.4|176386.9|176296.9|176385.4|176295.4|4
1730440820000|2024-11-01 06:00:20|176385.5|176295.5|176383.3|176293.3|176385.5|176295.5|176383.3|176293.3|4
1730440830000|2024-11-01 06:00:30|176383.2|176293.2|176381.7|176291.7|176383.2|176293.2|176377.5|176287.5|5
1730440840000|2024-11-01 06:00:40|176382.3|176292.3|176384.5|176294.5|176384.5|176294.5|176382.3|176292.3|2
1730440850000|2024-11-01 06:00:50|176381.5|176291.5|176382.7|176292.7|176383.3|176293.3|176381.5|176291.5|4
1730440860000|2024-11-01 06:01:00|176382.3|176292.3|176385.7|176295.7|176387.5|176297.5|176382|176292|10
1730440880000|2024-11-01 06:01:20|176385.9|176295.9|176385.9|176295.9|176385.9|176295.9|176385.9|176295.9|1
1730440890000|2024-11-01 06:01:30|176380.3|176290.3|176380.3|176290.3|176381.7|176291.7|176379.9|176289.9|5
1730440900000|2024-11-01 06:01:40|176381.7|176291.7|176381.7|176291.7|176381.7|176291.7|176381.7|176291.7|1
1730440910000|2024-11-01 06:01:50|176380.9|176290.9|176358.5|176268.5|176380.9|176290.9|176357.8|176267.8|14
1730440920000|2024-11-01 06:02:00|176358.3|176268.3|176353.5|176263.5|176358.3|176268.3|176347.5|176257.5|9
1730440930000|2024-11-01 06:02:10|176347.8|176257.8|176355.5|176265.5|176359.3|176269.3|176347.5|176257.5|14
1730440940000|2024-11-01 06:02:20|176359.5|176269.5|176342.8|176252.8|176359.5|176269.5|176342.8|176252.8|9
1730440950000|2024-11-01 06:02:30|176328|176238|176317.8|176227.8|176328|176238|176315.7|176225.7|13
1730440960000|2024-11-01 06:02:40|176313.9|176223.9|176302.3|176212.3|176313.9|176223.9|176302.3|176212.3|13
1730440970000|2024-11-01 06:02:50|176308.8|176218.8|176300.5|176210.5|176308.8|176218.8|176299.2|176209.2|22
1730440980000|2024-11-01 06:03:00|176300.7|176210.7|176296.2|176206.2|176300.7|176210.7|176293.8|176203.8|5
1730440990000|2024-11-01 06:03:10|176295|176205|176292|176202|176295|176205|176290.5|176200.5|9
1730441000000|2024-11-01 06:03:20|176292.2|176202.2|176290.3|176200.3|176292.5|176202.5|176290.3|176200.3|4
1730441010000|2024-11-01 06:03:30|176287.7|176197.7|176287|176197|176287.7|176197.7|176287|176197|2
1730441020000|2024-11-01 06:03:40|176301.7|176211.7|176289.2|176199.2|176301.7|176211.7|176289.2|176199.2|9
1730441030000|2024-11-01 06:03:50|176289.8|176199.8|176289.2|176199.2|176292.3|176202.3|176289.2|176199.2|5
1730441040000|2024-11-01 06:04:00|176298.5|176208.5|176295.3|176205.3|176308.5|176218.5|176293|176203|8
1730441050000|2024-11-01 06:04:10|176292|176202|176292|176202|176292|176202|176292|176202|1
1730441070000|2024-11-01 06:04:30|176299.3|176209.3|176299.7|176209.7|176304.9|176214.9|176293.7|176203.7|6
1730441080000|2024-11-01 06:04:40|176300.4|176210.4|176300|176210|176300.4|176210.4|176297.5|176207.5|3
1730441090000|2024-11-01 06:04:50|176316.8|176226.8|176311.7|176221.7|176316.8|176226.8|176306|176216|8
1730441100000|2024-11-01 06:05:00|176312.2|176222.2|176318.5|176228.5|176318.5|176228.5|176312.2|176222.2|2
1730441110000|2024-11-01 06:05:10|176322|176232|176317.5|176227.5|176322|176232|176314.7|176224.7|9
1730441120000|2024-11-01 06:05:20|176317.4|176227.4|176301.5|176211.5|176317.4|176227.4|176298|176208|17
1730441130000|2024-11-01 06:05:30|176304.8|176214.8|176301.3|176211.3|176306.2|176216.2|176291.5|176201.5|25
1730441140000|2024-11-01 06:05:40|176301.5|176211.5|176301.5|176211.5|176301.5|176211.5|176301.5|176211.5|1
1730441150000|2024-11-01 06:05:50|176302|176212|176322|176232|176322|176232|176296.4|176206.4|14
1730441160000|2024-11-01 06:06:00|176323.2|176233.2|176321.2|176231.2|176326.8|176236.8|176319.9|176229.9|11
1730441170000|2024-11-01 06:06:10|176321.3|176231.3|176334|176244|176334|176244|176321.3|176231.3|2
1730441180000|2024-11-01 06:06:20|176329|176239|176330.5|176240.5|176333.4|176243.4|176321.5|176231.5|22
1730441190000|2024-11-01 06:06:30|176326.9|176236.9|176330.9|176240.9|176334|176244|176326.9|176236.9|6
1730441200000|2024-11-01 06:06:40|176336.3|176246.3|176332|176242|176336.3|176246.3|176332|176242|4
1730441210000|2024-11-01 06:06:50|176325.3|176235.3|176326|176236|176326|176236|176323.3|176233.3|3
1730441240000|2024-11-01 06:07:20|176320.4|176230.4|176297|176207|176320.4|176230.4|176297|176207|14
1730441250000|2024-11-01 06:07:30|176297.7|176207.7|176302|176212|176307.7|176217.7|176296.2|176206.2|29
1730441260000|2024-11-01 06:07:40|176300|176210|176295.7|176205.7|176305.2|176215.2|176295.2|176205.2|23
1730441270000|2024-11-01 06:07:50|176291|176201|176293.3|176203.3|176295|176205|176289.7|176199.7|12
1730441280000|2024-11-01 06:08:00|176290.5|176200.5|176288.3|176198.3|176290.5|176200.5|176283|176193|3
1730441290000|2024-11-01 06:08:10|176287.7|176197.7|176287|176197|176290.7|176200.7|176277|176187|13
1730441300000|2024-11-01 06:08:20|176285.5|176195.5|176285.7|176195.7|176289.3|176199.3|176273.8|176183.8|7
1730441310000|2024-11-01 06:08:30|176292.7|176202.7|176293|176203|176293.4|176203.4|176286.7|176196.7|7
1730441320000|2024-11-01 06:08:40|176292.4|176202.4|176289.3|176199.3|176292.4|176202.4|176289.3|176199.3|2
1730441330000|2024-11-01 06:08:50|176293.7|176203.7|176288.8|176198.8|176293.7|176203.7|176288.8|176198.8|3
1730441340000|2024-11-01 06:09:00|176288.5|176198.5|176279.7|176189.7|176288.5|176198.5|176272.5|176182.5|12
1730441350000|2024-11-01 06:09:10|176279.9|176189.9|176279.9|176189.9|176279.9|176189.9|176279.9|176189.9|1
1730441360000|2024-11-01 06:09:20|176279.5|176189.5|176285.4|176195.4|176285.4|176195.4|176268.5|176178.5|8
1730441370000|2024-11-01 06:09:30|176276.8|176186.8|176283.5|176193.5|176283.5|176193.5|176276.8|176186.8|5
1730441380000|2024-11-01 06:09:40|176285.8|176195.8|176284.2|176194.2|176291.9|176201.9|176284.2|176194.2|11
1730441390000|2024-11-01 06:09:50|176291.8|176201.8|176293.4|176203.4|176296.5|176206.5|176291|176201|6
1730441400000|2024-11-01 06:10:00|176293.2|176203.2|176301.5|176211.5|176305.2|176215.2|176286.5|176196.5|16
1730441410000|2024-11-01 06:10:10|176298.2|176208.2|176294.5|176204.5|176301.5|176211.5|176294.3|176204.3|7
1730441420000|2024-11-01 06:10:20|176294.9|176204.9|176294.3|176204.3|176307.5|176217.5|176293.5|176203.5|14
1730441430000|2024-11-01 06:10:30|176297.3|176207.3|176284.8|176194.8|176297.4|176207.4|176283.8|176193.8|6
1730441440000|2024-11-01 06:10:40|176287.5|176197.5|176289.7|176199.7|176292.7|176202.7|176284.5|176194.5|7
1730441450000|2024-11-01 06:10:50|176289.5|176199.5|176281.5|176191.5|176289.5|176199.5|176275.5|176185.5|6
1730441460000|2024-11-01 06:11:00|176281.7|176191.7|176281.5|176191.5|176281.7|176191.7|176281.5|176191.5|2
1730441470000|2024-11-01 06:11:10|176281.7|176191.7|176302.2|176212.2|176302.7|176212.7|176281.7|176191.7|10
1730441480000|2024-11-01 06:11:20|176302.4|176212.4|176302.2|176212.2|176302.4|176212.4|176302.2|176212.2|2
1730441490000|2024-11-01 06:11:30|176312.9|176222.9|176312.9|176222.9|176312.9|176222.9|176312.9|176222.9|1
1730441500000|2024-11-01 06:11:40|176308.5|176218.5|176305.5|176215.5|176310.5|176220.5|176300.2|176210.2|14
1730441510000|2024-11-01 06:11:50|176303.9|176213.9|176305.5|176215.5|176305.5|176215.5|176302.2|176212.2|4
1730441520000|2024-11-01 06:12:00|176297.8|176207.8|176291.3|176201.3|176297.8|176207.8|176291.3|176201.3|4
1730441530000|2024-11-01 06:12:10|176291.5|176201.5|176290.5|176200.5|176292.9|176202.9|176288.8|176198.8|4
1730441540000|2024-11-01 06:12:20|176282|176192|176280.7|176190.7|176282|176192|176274.5|176184.5|3
1730441550000|2024-11-01 06:12:30|176274.5|176184.5|176281.2|176191.2|176281.2|176191.2|176274.5|176184.5|2
1730441560000|2024-11-01 06:12:40|176280.2|176190.2|176280.8|176190.8|176280.8|176190.8|176280.2|176190.2|2
1730441570000|2024-11-01 06:12:50|176282.2|176192.2|176287.5|176197.5|176289.9|176199.9|176282.2|176192.2|3
1730441580000|2024-11-01 06:13:00|176287.8|176197.8|176314.7|176224.7|176314.7|176224.7|176287.8|176197.8|4
1730441590000|2024-11-01 06:13:10|176314.9|176224.9|176314.9|176224.9|176314.9|176224.9|176314.9|176224.9|1
1730441600000|2024-11-01 06:13:20|176314.7|176224.7|176312.7|176222.7|176317.7|176227.7|176312.7|176222.7|3
1730441610000|2024-11-01 06:13:30|176315.7|176225.7|176315.7|176225.7|176315.7|176225.7|176315.7|176225.7|1
1730441630000|2024-11-01 06:13:50|176301.2|176211.2|176291.7|176201.7|176301.2|176211.2|176291.7|176201.7|8
1730441640000|2024-11-01 06:14:00|176291.2|176201.2|176290|176200|176292.4|176202.4|176290|176200|4
1730441650000|2024-11-01 06:14:10|176290.2|176200.2|176290.2|176200.2|176290.2|176200.2|176290.2|176200.2|1
1730441660000|2024-11-01 06:14:20|176290.4|176200.4|176290.4|176200.4|176290.4|176200.4|176290.4|176200.4|1
1730441670000|2024-11-01 06:14:30|176290.5|176200.5|176305.4|176215.4|176308.5|176218.5|176290.5|176200.5|11
1730441680000|2024-11-01 06:14:40|176305.2|176215.2|176305.2|176215.2|176305.2|176215.2|176305.2|176215.2|1
1730441690000|2024-11-01 06:14:50|176305.3|176215.3|176304|176214|176305.3|176215.3|176304|176214|3
1730441700000|2024-11-01 06:15:00|176303.8|176213.8|176309.2|176219.2|176314.5|176224.5|176303.8|176213.8|5
1730441710000|2024-11-01 06:15:10|176310.5|176220.5|176315.7|176225.7|176325.7|176235.7|176310.5|176220.5|11
1730441720000|2024-11-01 06:15:20|176316|176226|176318.5|176228.5|176320|176230|176315|176225|7
1730441730000|2024-11-01 06:15:30|176325.2|176235.2|176321.5|176231.5|176326.2|176236.2|176318.5|176228.5|12
1730441740000|2024-11-01 06:15:40|176318.5|176228.5|176302.2|176212.2|176318.8|176228.8|176302.2|176212.2|18
1730441750000|2024-11-01 06:15:50|176302|176212|176303.5|176213.5|176309.2|176219.2|176301|176211|20
1730441760000|2024-11-01 06:16:00|176294.5|176204.5|176298.5|176208.5|176301.8|176211.8|176294.5|176204.5|8
1730441770000|2024-11-01 06:16:10|176290.2|176200.2|176290.5|176200.5|176299.4|176209.4|176288.4|176198.4|18
1730441780000|2024-11-01 06:16:20|176291|176201|176288.9|176198.9|176291.4|176201.4|176285|176195|12
1730441790000|2024-11-01 06:16:30|176286.9|176196.9|176288.7|176198.7|176292.8|176202.8|176284.9|176194.9|20
1730441800000|2024-11-01 06:16:40|176293.7|176203.7|176290.7|176200.7|176294.5|176204.5|176284.7|176194.7|16
1730441810000|2024-11-01 06:16:50|176290.2|176200.2|176297.2|176207.2|176300.5|176210.5|176290.2|176200.2|5
1730441830000|2024-11-01 06:17:10|176316.2|176226.2|176318.7|176228.7|176319.4|176229.4|176316.2|176226.2|6
1730441840000|2024-11-01 06:17:20|176318.8|176228.8|176323.5|176233.5|176323.5|176233.5|176318.8|176228.8|6
1730441850000|2024-11-01 06:17:30|176323|176233|176319.7|176229.7|176323.4|176233.4|176319.7|176229.7|5
1730441860000|2024-11-01 06:17:40|176318.9|176228.9|176321.8|176231.8|176321.9|176231.9|176318.9|176228.9|3
1730441870000|2024-11-01 06:17:50|176321.7|176231.7|176325.5|176235.5|176326.3|176236.3|176318.4|176228.4|7
1730441900000|2024-11-01 06:18:20|176327.4|176237.4|176323.7|176233.7|176345.9|176255.9|176320|176230|18
1730441910000|2024-11-01 06:18:30|176324.4|176234.4|176325.2|176235.2|176326.2|176236.2|176319.2|176229.2|15
1730441920000|2024-11-01 06:18:40|176321.9|176231.9|176315.5|176225.5|176321.9|176231.9|176315.5|176225.5|5
1730441930000|2024-11-01 06:18:50|176312.3|176222.3|176325.4|176235.4|176325.4|176235.4|176312.3|176222.3|3
1730441940000|2024-11-01 06:19:00|176325.2|176235.2|176301.8|176211.8|176325.2|176235.2|176301.8|176211.8|15
1730441950000|2024-11-01 06:19:10|176303.2|176213.2|176303.2|176213.2|176311.2|176221.2|176301.4|176211.4|29
1730441960000|2024-11-01 06:19:20|176302.7|176212.7|176293.4|176203.4|176304.5|176214.5|176293.4|176203.4|26
1730441970000|2024-11-01 06:19:30|176290.7|176200.7|176293.2|176203.2|176298.2|176208.2|176290.7|176200.7|16
1730441980000|2024-11-01 06:19:40|176297|176207|176302.7|176212.7|176302.7|176212.7|176294|176204|13
1730441990000|2024-11-01 06:19:50|176297|176207|176307.7|176217.7|176311.8|176221.8|176296.5|176206.5|24
1730442000000|2024-11-01 06:20:00|176303.7|176213.7|176310|176220|176314.2|176224.2|176303.7|176213.7|29
1730442010000|2024-11-01 06:20:10|176314.4|176224.4|176301.7|176211.7|176314.5|176224.5|176301.7|176211.7|13
1730442020000|2024-11-01 06:20:20|176286.8|176196.8|176295.5|176205.5|176295.5|176205.5|176285.5|176195.5|9
1730442030000|2024-11-01 06:20:30|176291.9|176201.9|176306.8|176216.8|176312.1|176222.1|176291.9|176201.9|20
1730442040000|2024-11-01 06:20:40|176306|176216|176313.5|176223.5|176316.7|176226.7|176306|176216|10
1730442050000|2024-11-01 06:20:50|176300.8|176210.8|176305.2|176215.2|176305.2|176215.2|176300.8|176210.8|3
1730442060000|2024-11-01 06:21:00|176304.5|176214.5|176330.7|176240.7|176330.7|176240.7|176291.5|176201.5|10
1730442070000|2024-11-01 06:21:10|176331|176241|176332.7|176242.7|176332.9|176242.9|176330.8|176240.8|9
1730442080000|2024-11-01 06:21:20|176332.9|176242.9|176332.7|176242.7|176332.9|176242.9|176332.7|176242.7|3
1730442090000|2024-11-01 06:21:30|176332.4|176242.4|176330.5|176240.5|176332.5|176242.5|176328.8|176238.8|8
1730442100000|2024-11-01 06:21:40|176330.4|176240.4|176330.4|176240.4|176330.9|176240.9|176330.4|176240.4|5
1730442110000|2024-11-01 06:21:50|176330.2|176240.2|176330.2|176240.2|176330.2|176240.2|176330.2|176240.2|1
1730442120000|2024-11-01 06:22:00|176330.4|176240.4|176331|176241|176331|176241|176330.4|176240.4|2
1730442130000|2024-11-01 06:22:10|176330.4|176240.4|176333.7|176243.7|176333.7|176243.7|176330.4|176240.4|2
1730442140000|2024-11-01 06:22:20|176337|176247|176337.8|176247.8|176337.8|176247.8|176337|176247|2
1730442160000|2024-11-01 06:22:40|176338|176248|176338|176248|176338|176248|176338|176248|1
1730442180000|2024-11-01 06:23:00|176337.2|176247.2|176325.4|176235.4|176337.2|176247.2|176325.4|176235.4|6
1730442190000|2024-11-01 06:23:10|176324.7|176234.7|176325|176235|176340.7|176250.7|176324.7|176234.7|5
1730442230000|2024-11-01 06:23:50|176337|176247|176334.7|176244.7|176338.3|176248.3|176325.4|176235.4|6
1730442240000|2024-11-01 06:24:00|176335|176245|176338.4|176248.4|176338.4|176248.4|176335|176245|3
1730442250000|2024-11-01 06:24:10|176340|176250|176334.5|176244.5|176340|176250|176334.5|176244.5|6
1730442260000|2024-11-01 06:24:20|176336.8|176246.8|176337.7|176247.7|176341.3|176251.3|176336.8|176246.8|5
1730442270000|2024-11-01 06:24:30|176343.7|176253.7|176345|176255|176345|176255|176343.7|176253.7|2
1730442280000|2024-11-01 06:24:40|176343|176253|176334.5|176244.5|176343|176253|176309|176219|6
1730442290000|2024-11-01 06:24:50|176337.7|176247.7|176337.7|176247.7|176337.7|176247.7|176337.7|176247.7|1
1730442300000|2024-11-01 06:25:00|176337.5|176247.5|176338.2|176248.2|176338.2|176248.2|176336.4|176246.4|7
1730442310000|2024-11-01 06:25:10|176339|176249|176339|176249|176339.5|176249.5|176336.4|176246.4|5
1730442320000|2024-11-01 06:25:20|176334.5|176244.5|176340.9|176250.9|176340.9|176250.9|176334.5|176244.5|2
1730442330000|2024-11-01 06:25:30|176339.3|176249.3|176339.3|176249.3|176339.3|176249.3|176339.3|176249.3|1
1730442340000|2024-11-01 06:25:40|176337|176247|176337.8|176247.8|176337.8|176247.8|176337|176247|2
1730442350000|2024-11-01 06:25:50|176337.7|176247.7|176337.7|176247.7|176337.7|176247.7|176337.7|176247.7|1
1730442360000|2024-11-01 06:26:00|176338.2|176248.2|176342.9|176252.9|176342.9|176252.9|176338.2|176248.2|4
1730442380000|2024-11-01 06:26:20|176342.7|176252.7|176336|176246|176342.7|176252.7|176336|176246|3
1730442390000|2024-11-01 06:26:30|176334.5|176244.5|176339.4|176249.4|176339.4|176249.4|176324|176234|8
1730442400000|2024-11-01 06:26:40|176341|176251|176344.2|176254.2|176348.5|176258.5|176340.7|176250.7|9
1730442410000|2024-11-01 06:26:50|176341.2|176251.2|176341|176251|176341.2|176251.2|176341|176251|2
1730442420000|2024-11-01 06:27:00|176348.4|176258.4|176346.4|176256.4|176353|176263|176345.2|176255.2|16
1730442430000|2024-11-01 06:27:10|176346|176256|176339|176249|176346|176256|176339|176249|6
1730442440000|2024-11-01 06:27:20|176338.7|176248.7|176333.4|176243.4|176338.7|176248.7|176333|176243|14
1730442450000|2024-11-01 06:27:30|176329.4|176239.4|176333.4|176243.4|176335.4|176245.4|176329.4|176239.4|8
1730442460000|2024-11-01 06:27:40|176332|176242|176334.7|176244.7|176334.7|176244.7|176332|176242|5
1730442470000|2024-11-01 06:27:50|176336.7|176246.7|176332.7|176242.7|176336.7|176246.7|176331.7|176241.7|3
1730442480000|2024-11-01 06:28:00|176329.3|176239.3|176331.7|176241.7|176331.7|176241.7|176329.3|176239.3|3
1730442490000|2024-11-01 06:28:10|176332.2|176242.2|176332.2|176242.2|176332.2|176242.2|176332.2|176242.2|1
1730442510000|2024-11-01 06:28:30|176332.5|176242.5|176336.7|176246.7|176337.3|176247.3|176332.5|176242.5|3
1730442520000|2024-11-01 06:28:40|176336|176246|176336|176246|176336|176246|176335.7|176245.7|3
1730442530000|2024-11-01 06:28:50|176336.4|176246.4|176335.4|176245.4|176341.8|176251.8|176331|176241|6
1730442540000|2024-11-01 06:29:00|176335.3|176245.3|176339.9|176249.9|176339.9|176249.9|176335.3|176245.3|4
1730442550000|2024-11-01 06:29:10|176337.9|176247.9|176336.2|176246.2|176337.9|176247.9|176336.2|176246.2|2
1730442560000|2024-11-01 06:29:20|176336.4|176246.4|176336.4|176246.4|176336.4|176246.4|176336.4|176246.4|1
1730442570000|2024-11-01 06:29:30|176337|176247|176337.7|176247.7|176337.7|176247.7|176336.4|176246.4|4
1730442590000|2024-11-01 06:29:50|176337.8|176247.8|176337.8|176247.8|176342.4|176252.4|176337.5|176247.5|9
1730442620000|2024-11-01 06:30:20|176336.5|176246.5|176327.4|176237.4|176336.5|176246.5|176327.4|176237.4|3
1730442630000|2024-11-01 06:30:30|176327.2|176237.2|176324|176234|176330.2|176240.2|176324|176234|9
1730442640000|2024-11-01 06:30:40|176323.5|176233.5|176324|176234|176324|176234|176323.5|176233.5|2
1730442680000|2024-11-01 06:31:20|176342.7|176252.7|176325.3|176235.3|176342.7|176252.7|176325.3|176235.3|7
1730442690000|2024-11-01 06:31:30|176325.7|176235.7|176325.7|176235.7|176325.7|176235.7|176325.7|176235.7|1
1730442700000|2024-11-01 06:31:40|176327.3|176237.3|176329.3|176239.3|176337.7|176247.7|176326|176236|15
1730442710000|2024-11-01 06:31:50|176325.7|176235.7|176326|176236|176334.4|176244.4|176325.7|176235.7|9
1730442720000|2024-11-01 06:32:00|176326.4|176236.4|176332.7|176242.7|176332.7|176242.7|176326.4|176236.4|7
1730442730000|2024-11-01 06:32:10|176333.2|176243.2|176325|176235|176333.2|176243.2|176323.7|176233.7|8
1730442750000|2024-11-01 06:32:30|176334.3|176244.3|176331.4|176241.4|176334.3|176244.3|176331.4|176241.4|5
1730442760000|2024-11-01 06:32:40|176332.7|176242.7|176335.3|176245.3|176345|176255|176332.4|176242.4|11
1730442770000|2024-11-01 06:32:50|176336.4|176246.4|176339.7|176249.7|176344|176254|176334.7|176244.7|17
1730442780000|2024-11-01 06:33:00|176345.4|176255.4|176342.4|176252.4|176349.7|176259.7|176337|176247|19
1730442790000|2024-11-01 06:33:10|176342.8|176252.8|176343.5|176253.5|176343.5|176253.5|176336.2|176246.2|14
1730442800000|2024-11-01 06:33:20|176342.9|176252.9|176334.2|176244.2|176343.7|176253.7|176334.2|176244.2|14
1730442810000|2024-11-01 06:33:30|176330.5|176240.5|176341.2|176251.2|176342.9|176252.9|176330.2|176240.2|13
1730442820000|2024-11-01 06:33:40|176334.9|176244.9|176341.7|176251.7|176341.7|176251.7|176334.9|176244.9|3
1730442830000|2024-11-01 06:33:50|176331.7|176241.7|176334.3|176244.3|176334.3|176244.3|176331.7|176241.7|2
1730442840000|2024-11-01 06:34:00|176334.5|176244.5|176341.7|176251.7|176341.7|176251.7|176333.7|176243.7|9
1730442850000|2024-11-01 06:34:10|176337|176247|176345|176255|176349|176259|176337|176247|12
1730442860000|2024-11-01 06:34:20|176344.7|176254.7|176341.7|176251.7|176344.7|176254.7|176340.7|176250.7|7
1730442870000|2024-11-01 06:34:30|176342|176252|176339.4|176249.4|176342.4|176252.4|176339.2|176249.2|4
1730442880000|2024-11-01 06:34:40|176341|176251|176343.4|176253.4|176343.5|176253.5|176337|176247|9
1730442890000|2024-11-01 06:34:50|176333|176243|176340.5|176250.5|176340.5|176250.5|176332.7|176242.7|3
1730442900000|2024-11-01 06:35:00|176340.3|176250.3|176331.7|176241.7|176340.3|176250.3|176331.7|176241.7|4
1730442910000|2024-11-01 06:35:10|176331.4|176241.4|176350.2|176260.2|176353|176263|176328.2|176238.2|24
1730442920000|2024-11-01 06:35:20|176345.7|176255.7|176349.7|176259.7|176349.7|176259.7|176345.7|176255.7|2
1730442930000|2024-11-01 06:35:30|176345.7|176255.7|176349.8|176259.8|176350|176260|176345.7|176255.7|6
1730442940000|2024-11-01 06:35:40|176347.5|176257.5|176349.9|176259.9|176349.9|176259.9|176345.9|176255.9|6
1730442950000|2024-11-01 06:35:50|176345.9|176255.9|176340.2|176250.2|176349.7|176259.7|176334.2|176244.2|11
1730442960000|2024-11-01 06:36:00|176339.5|176249.5|176344.3|176254.3|176347.5|176257.5|176333.5|176243.5|9
1730442970000|2024-11-01 06:36:10|176347.2|176257.2|176348.8|176258.8|176348.8|176258.8|176347.2|176257.2|5
1730442980000|2024-11-01 06:36:20|176349.3|176259.3|176345.5|176255.5|176352.9|176262.9|176341.7|176251.7|8
1730442990000|2024-11-01 06:36:30|176347.9|176257.9|176348.8|176258.8|176352|176262|176347.9|176257.9|3
1730443000000|2024-11-01 06:36:40|176349.5|176259.5|176347.5|176257.5|176356|176266|176343.4|176253.4|11
1730443010000|2024-11-01 06:36:50|176346.3|176256.3|176346.9|176256.9|176349.7|176259.7|176342.7|176252.7|8
1730443020000|2024-11-01 06:37:00|176347.7|176257.7|176351|176261|176351.7|176261.7|176347.7|176257.7|6
1730443040000|2024-11-01 06:37:20|176351.8|176261.8|176361.5|176271.5|176369|176279|176349|176259|12
1730443050000|2024-11-01 06:37:30|176384.8|176254.8|176408|176278|176413.4|176307.7|176384.8|176254.8|11
1730443060000|2024-11-01 06:37:40|176403|176273|176406.9|176276.9|176412.8|176282.8|176400.2|176270.2|11
1730443070000|2024-11-01 06:37:50|176407|176277|176400.8|176310.8|176419.8|176312.5|176391.5|176276.2|14
1730443080000|2024-11-01 06:38:00|176394.5|176304.5|176394.9|176304.9|176400.5|176310.5|176394.3|176304.3|6
1730443090000|2024-11-01 06:38:10|176394.5|176304.5|176390.2|176300.2|176426.5|176325.3|176388.2|176284.8|26
1730443100000|2024-11-01 06:38:20|176390.7|176300.7|176391.4|176301.4|176400.7|176310.7|176390.7|176300.7|12
1730443110000|2024-11-01 06:38:30|176383|176293|176380.5|176290.5|176398.4|176308.4|176376.2|176286.2|20
1730443120000|2024-11-01 06:38:40|176377.2|176287.2|176386.4|176296.4|176401|176311|176370.1|176280.1|11
1730443130000|2024-11-01 06:38:50|176386.7|176296.7|176377.9|176287.9|176389.3|176299.3|176375.3|176285.3|19
1730443140000|2024-11-01 06:39:00|176367.9|176277.9|176362.8|176272.8|176375.8|176285.8|176362.8|176272.8|14
1730443150000|2024-11-01 06:39:10|176372|176282|176367.7|176277.7|176378.4|176288.4|176365|176275|16
1730443160000|2024-11-01 06:39:20|176363.8|176273.8|176365.8|176275.8|176365.8|176275.8|176361.5|176271.5|6
1730443170000|2024-11-01 06:39:30|176364.8|176274.8|176359.7|176269.7|176372.7|176282.7|176359.7|176269.7|12
1730443180000|2024-11-01 06:39:40|176360.7|176270.7|176368.2|176278.2|176372.2|176282.2|176360.7|176270.7|7
1730443190000|2024-11-01 06:39:50|176374|176284|176372.3|176282.3|176374.4|176284.4|176369.7|176279.7|5
1730443200000|2024-11-01 06:40:00|176378|176288|176384.5|176294.5|176384.8|176294.8|176371.3|176281.3|17
1730443210000|2024-11-01 06:40:10|176379|176289|176367|176277|176379.4|176289.4|176363.5|176273.5|17
1730443220000|2024-11-01 06:40:20|176366.5|176276.5|176361.3|176271.3|176370.3|176280.3|176355|176265|15
1730443230000|2024-11-01 06:40:30|176363|176273|176363.2|176273.2|176373.2|176283.2|176359.8|176269.8|9
1730443240000|2024-11-01 06:40:40|176365.3|176275.3|176371|176281|176376.7|176286.7|176361.8|176271.8|8
1730443250000|2024-11-01 06:40:50|176368.3|176278.3|176362|176272|176368.3|176278.3|176362|176272|6
1730443260000|2024-11-01 06:41:00|176360.8|176270.8|176379|176289|176379.7|176289.7|176360.8|176270.8|12
1730443270000|2024-11-01 06:41:10|176364.7|176274.7|176362.7|176272.7|176371.8|176281.8|176361|176271|10
1730443280000|2024-11-01 06:41:20|176358.7|176268.7|176362|176272|176365.5|176275.5|176358.7|176268.7|3
1730443290000|2024-11-01 06:41:30|176361.5|176271.5|176375.7|176285.7|176375.7|176285.7|176358.8|176268.8|5
1730443300000|2024-11-01 06:41:40|176365.4|176275.4|176366.7|176276.7|176366.7|176276.7|176359.3|176269.3|5
1730443310000|2024-11-01 06:41:50|176372.8|176282.8|176379.5|176289.5|176381.4|176291.4|176372.8|176282.8|10
1730443320000|2024-11-01 06:42:00|176382.2|176292.2|176389.8|176299.8|176400.7|176310.7|176382.2|176292.2|27
1730443330000|2024-11-01 06:42:10|176393.2|176303.2|176383.3|176293.3|176402.9|176312.9|176375.2|176285.2|22
1730443340000|2024-11-01 06:42:20|176380.7|176290.7|176380.7|176290.7|176391.9|176301.9|176379.2|176289.2|15
1730443350000|2024-11-01 06:42:30|176392.4|176302.4|176391|176301|176394|176304|176390.2|176300.2|12
1730443360000|2024-11-01 06:42:40|176390.2|176300.2|176396.5|176306.5|176396.9|176306.9|176390|176300|18
1730443370000|2024-11-01 06:42:50|176393.2|176303.2|176405.5|176315.5|176405.5|176315.5|176392.3|176302.3|12
1730443380000|2024-11-01 06:43:00|176405|176315|176413.7|176323.7|176413.7|176323.7|176403.5|176313.5|19
1730443390000|2024-11-01 06:43:10|176413|176323|176422.2|176332.2|176425.9|176335.9|176407.5|176317.5|31
1730443400000|2024-11-01 06:43:20|176418.2|176328.2|176425|176335|176436.5|176346.5|176418.2|176328.2|23
1730443410000|2024-11-01 06:43:30|176425.4|176335.4|176414.7|176324.7|176438.4|176348.4|176414|176324|21
1730443420000|2024-11-01 06:43:40|176419|176329|176410.7|176320.7|176421.5|176331.5|176406.7|176316.7|21
1730443430000|2024-11-01 06:43:50|176411.7|176321.7|176411|176321|176414.7|176324.7|176409|176319|11
1730443440000|2024-11-01 06:44:00|176405.4|176315.4|176402.9|176312.9|176413.4|176323.4|176397.3|176307.3|27
1730443450000|2024-11-01 06:44:10|176397.5|176307.5|176405.7|176315.7|176413.2|176323.2|176392.9|176302.9|29
1730443460000|2024-11-01 06:44:20|176408.4|176318.4|176411.2|176321.2|176416.7|176326.7|176405.8|176315.8|26
1730443470000|2024-11-01 06:44:30|176407.9|176317.9|176410.7|176320.7|176410.7|176320.7|176405.2|176315.2|7
1730443480000|2024-11-01 06:44:40|176406.8|176316.8|176395.7|176305.7|176409.2|176319.2|176393|176303|21
1730443490000|2024-11-01 06:44:50|176392.4|176302.4|176387.5|176297.5|176396.9|176306.9|176387|176297|22
1730443500000|2024-11-01 06:45:00|176384.5|176294.5|176377.4|176287.4|176390.8|176300.8|176373.4|176283.4|35
1730443510000|2024-11-01 06:45:10|176382.2|176292.2|176375.4|176285.4|176383.7|176293.7|176375.4|176285.4|19
1730443520000|2024-11-01 06:45:20|176379.4|176289.4|176374.9|176284.9|176380.9|176290.9|176374.2|176284.2|11
1730443530000|2024-11-01 06:45:30|176379.9|176289.9|176377.5|176247.5|176379.9|176289.9|176372.4|176247.5|6
1730443540000|2024-11-01 06:45:40|176356|176266|176362.5|176272.5|176368|176278|176355.5|176265.5|12
1730443550000|2024-11-01 06:45:50|176363.7|176273.7|176362.8|176272.8|176363.7|176273.7|176362.5|176272.5|3
1730443560000|2024-11-01 06:46:00|176363|176273|176363|176273|176363|176273|176363|176273|1
1730443570000|2024-11-01 06:46:10|176374.5|176284.5|176359.8|176269.8|176374.5|176284.5|176357.8|176267.8|8
1730443590000|2024-11-01 06:46:30|176361.8|176271.8|176372.7|176282.7|176373.3|176283.3|176360.8|176270.8|7
1730443600000|2024-11-01 06:46:40|176377|176287|176386.2|176296.2|176391|176301|176372.7|176282.7|6
1730443610000|2024-11-01 06:46:50|176383.8|176293.8|176366.9|176276.9|176384.5|176294.5|176365.5|176275.5|12
1730443620000|2024-11-01 06:47:00|176372.2|176282.2|176370.2|176280.2|176372.2|176282.2|176364.9|176274.9|7
1730443630000|2024-11-01 06:47:10|176373.7|176283.7|176371|176281|176373.7|176283.7|176365.8|176275.8|7
1730443640000|2024-11-01 06:47:20|176367.5|176277.5|176366.4|176276.4|176376.3|176286.3|176364.2|176274.2|17
1730443650000|2024-11-01 06:47:30|176370.7|176280.7|176370|176280|176370.7|176280.7|176364.4|176274.4|4
1730443660000|2024-11-01 06:47:40|176364.3|176274.3|176373|176283|176380.7|176290.7|176364.3|176274.3|10
1730443670000|2024-11-01 06:47:50|176378.4|176288.4|176378.4|176288.4|176378.4|176288.4|176378.4|176288.4|1
1730443680000|2024-11-01 06:48:00|176378.5|176288.5|176366.8|176276.8|176383.2|176293.2|176366.8|176276.8|9
1730443690000|2024-11-01 06:48:10|176367|176277|176366.5|176276.5|176368|176278|176366.5|176276.5|3
1730443700000|2024-11-01 06:48:20|176369.3|176279.3|176384.7|176294.7|176384.7|176294.7|176357.8|176267.8|17
1730443710000|2024-11-01 06:48:30|176377.2|176287.2|176364.5|176274.5|176377.2|176287.2|176364.5|176274.5|21
1730443720000|2024-11-01 06:48:40|176361.5|176271.5|176361.4|176271.4|176371.2|176281.2|176361.4|176271.4|8
1730443730000|2024-11-01 06:48:50|176368.7|176278.7|176379.5|176289.5|176381.5|176291.5|176359.2|176269.2|19
1730443740000|2024-11-01 06:49:00|176369.9|176279.9|176370.5|176280.5|176375.4|176285.4|176363.2|176273.2|5
1730443750000|2024-11-01 06:49:10|176371.4|176281.4|176371.5|176281.5|176382|176292|176358.9|176268.9|20
1730443760000|2024-11-01 06:49:20|176373.7|176283.7|176373.2|176283.2|176374.8|176284.8|176361.7|176271.7|20
1730443770000|2024-11-01 06:49:30|176376.7|176286.7|176365.9|176275.9|176380.2|176290.2|176365.9|176275.9|11
1730443780000|2024-11-01 06:49:40|176372.2|176282.2|176376.2|176286.2|176385.4|176295.4|176372.2|176282.2|15
1730443790000|2024-11-01 06:49:50|176382.7|176292.7|176381.2|176291.2|176387.2|176297.2|176376.9|176286.9|14
1730443800000|2024-11-01 06:50:00|176382.3|176292.3|176378.5|176288.5|176385.2|176295.2|176369|176279|17
1730443810000|2024-11-01 06:50:10|176373.8|176283.8|176381.5|176291.5|176390|176300|176373.8|176283.8|28
1730443820000|2024-11-01 06:50:20|176375.2|176285.2|176390.1|176300.1|176390.1|176300.1|176373.6|176283.6|25
1730443830000|2024-11-01 06:50:30|176377.2|176287.2|176392.8|176302.8|176400.2|176310.2|176377.2|176287.2|35
1730443840000|2024-11-01 06:50:40|176390.5|176300.5|176390.2|176300.2|176402.6|176312.6|176385.9|176295.9|35
1730443850000|2024-11-01 06:50:50|176389|176299|176387.8|176297.8|176393.8|176303.8|176384.5|176294.5|31
1730443860000|2024-11-01 06:51:00|176389.4|176299.4|176387|176297|176393.2|176303.2|176387|176297|12
1730443870000|2024-11-01 06:51:10|176384.7|176294.7|176396|176306|176406.2|176316.2|176384.7|176294.7|20
1730443880000|2024-11-01 06:51:20|176395.9|176305.9|176409.7|176319.7|176410.7|176320.7|176393.2|176303.2|27
1730443890000|2024-11-01 06:51:30|176410.4|176320.4|176412.4|176322.4|176412.5|176322.5|176410.4|176320.4|7
1730443900000|2024-11-01 06:51:40|176408.7|176318.7|176415.7|176325.7|176415.7|176325.7|176408.7|176318.7|5
1730443910000|2024-11-01 06:51:50|176414.4|176324.4|176419.3|176329.3|176423.7|176333.7|176414.2|176324.2|20
1730443920000|2024-11-01 06:52:00|176421.3|176331.3|176416.2|176326.2|176421.9|176331.9|176414.4|176324.4|16
1730443930000|2024-11-01 06:52:10|176419.9|176329.9|176420.9|176330.9|176422.3|176332.3|176415.2|176325.2|24
1730443940000|2024-11-01 06:52:20|176431.5|176341.5|176425|176335|176458.5|176360|176413.7|176321.3|24
1730443950000|2024-11-01 06:52:30|176425.2|176335.2|176421.2|176331.2|176433.5|176343.5|176417.8|176327.8|17
1730443960000|2024-11-01 06:52:40|176426.2|176336.2|176435.9|176345.9|176435.9|176345.9|176426.2|176336.2|9
1730443970000|2024-11-01 06:52:50|176432.9|176342.9|176425.7|176335.7|176432.9|176342.9|176425.7|176335.7|9
1730443980000|2024-11-01 06:53:00|176423.4|176333.4|176426.5|176336.5|176427.5|176337.5|176422.7|176332.7|9
1730443990000|2024-11-01 06:53:10|176422.4|176332.4|176427.8|176337.8|176427.8|176337.8|176422.2|176332.2|10
1730444000000|2024-11-01 06:53:20|176420.8|176330.8|176388.3|176298.3|176428.3|176338.3|176388.2|176298.2|14
1730444010000|2024-11-01 06:53:30|176397.5|176307.5|176409.2|176319.2|176409.2|176319.2|176390|176300|17
1730444020000|2024-11-01 06:53:40|176406.4|176316.4|176426.8|176336.8|176426.8|176336.8|176404.2|176314.2|20
1730444030000|2024-11-01 06:53:50|176424.2|176334.2|176418.9|176328.9|176424.4|176334.4|176415.4|176325.4|15
1730444040000|2024-11-01 06:54:00|176416.9|176326.9|176417.7|176327.7|176417.7|176327.7|176416.9|176326.9|7
1730444050000|2024-11-01 06:54:10|176417.9|176327.9|176417.9|176327.9|176420.5|176330.5|176417.3|176327.3|11
1730444060000|2024-11-01 06:54:20|176418|176328|176427.5|176337.5|176433.2|176343.2|176418|176328|5
1730444070000|2024-11-01 06:54:30|176423.2|176333.2|176425.5|176335.5|176425.5|176335.5|176423.2|176333.2|2
1730444080000|2024-11-01 06:54:40|176425.3|176335.3|176427.8|176337.8|176427.8|176337.8|176425.3|176335.3|2
1730444090000|2024-11-01 06:54:50|176428|176338|176415.7|176325.7|176428|176338|176415.7|176325.7|16
1730444100000|2024-11-01 06:55:00|176418.7|176328.7|176419|176329|176422|176332|176412.5|176322.5|12
1730444110000|2024-11-01 06:55:10|176413.5|176323.5|176417.2|176327.2|176425|176335|176413.5|176323.5|7
1730444120000|2024-11-01 06:55:20|176419.5|176329.5|176422.8|176332.8|176424.3|176334.3|176414.5|176324.5|9
1730444130000|2024-11-01 06:55:30|176425.8|176335.8|176426.8|176336.8|176426.8|176336.8|176425.8|176335.8|3
1730444140000|2024-11-01 06:55:40|176426.3|176336.3|176426.3|176336.3|176426.3|176336.3|176426.3|176336.3|1
1730444150000|2024-11-01 06:55:50|176424.5|176334.5|176425.8|176335.8|176426.3|176336.3|176419|176329|12
1730444160000|2024-11-01 06:56:00|176425.5|176335.5|176427|176337|176427.8|176337.8|176424.8|176334.8|4
1730444170000|2024-11-01 06:56:10|176424.5|176334.5|176420.8|176330.8|176428.5|176338.5|176415.9|176325.9|8
1730444180000|2024-11-01 06:56:20|176420.5|176330.5|176418.9|176328.9|176420.5|176330.5|176413.2|176323.2|16
1730444190000|2024-11-01 06:56:30|176420.8|176330.8|176421.3|176331.3|176421.8|176331.8|176395.7|176305.7|22
1730444200000|2024-11-01 06:56:40|176420.8|176330.8|176378.5|176288.5|176421.7|176331.7|176377.7|176278.4|31
1730444210000|2024-11-01 06:56:50|176376|176286|176367|176277|176380.2|176290.2|176367|176277|14
1730444220000|2024-11-01 06:57:00|176374.7|176284.7|176370|176280|176374.7|176284.7|176361.2|176271.2|15
1730444230000|2024-11-01 06:57:10|176363|176273|176364.9|176274.9|176367.5|176277.5|176363|176273|7
1730444240000|2024-11-01 06:57:20|176364.7|176274.7|176366.4|176276.4|176377|176287|176364.7|176274.7|8
1730444250000|2024-11-01 06:57:30|176370.8|176280.8|176387.2|176297.2|176390|176300|176369.2|176279.2|31
1730444260000|2024-11-01 06:57:40|176386.7|176296.7|176379.9|176289.9|176392|176302|176379.9|176289.9|20
1730444270000|2024-11-01 06:57:50|176379.5|176289.5|176378.5|176288.5|176384.5|176294.5|176377.2|176287.2|16
1730444280000|2024-11-01 06:58:00|176373.5|176283.5|176372|176282|176377.9|176287.9|176370|176280|14
1730444290000|2024-11-01 06:58:10|176366.3|176276.3|176373.2|176283.2|176379|176289|176366.3|176276.3|22
1730444300000|2024-11-01 06:58:20|176376.8|176286.8|176375|176285|176381.4|176291.4|176374.5|176284.5|15
1730444310000|2024-11-01 06:58:30|176374.5|176284.5|176374.4|176284.4|176384.4|176294.4|176366|176276|32
1730444320000|2024-11-01 06:58:40|176374|176284|176383.4|176293.4|176383.4|176293.4|176372.7|176282.7|27
1730444330000|2024-11-01 06:58:50|176378.7|176288.7|176386.9|176296.9|176392.9|176302.9|176375.7|176285.7|15
1730444340000|2024-11-01 06:59:00|176386.4|176296.4|176383|176293|176389.7|176299.7|176377.5|176287.5|18
1730444350000|2024-11-01 06:59:10|176383.7|176293.7|176384|176294|176387.7|176297.7|176378.7|176288.7|17
1730444360000|2024-11-01 06:59:20|176389|176299|176387|176297|176389|176299|176384.7|176294.7|3
1730444370000|2024-11-01 06:59:30|176386.9|176296.9|176390|176300|176390|176300|176381.7|176291.7|7
1730444380000|2024-11-01 06:59:40|176389.5|176299.5|176386.2|176296.2|176390.8|176300.8|176383.7|176293.7|13
1730444390000|2024-11-01 06:59:50|176385.5|176295.5|176388.4|176298.4|176392.7|176302.7|176381.9|176291.9|11
1730444400000|2024-11-01 07:00:00|176394.5|176304.5|176403|176313|176403|176313|176394.5|176304.5|13
1730444410000|2024-11-01 07:00:10|176406|176316|176388|176298|176406|176316|176377.9|176287.9|17
1730444420000|2024-11-01 07:00:20|176389.5|176299.5|176371.5|176281.5|176392.4|176302.4|176367|176277|17
1730444430000|2024-11-01 07:00:30|176367.8|176277.8|176372|176282|176373.8|176283.8|176363.5|176273.5|13
1730444440000|2024-11-01 07:00:40|176370.7|176280.7|176362.9|176272.9|176371.3|176281.3|176359.5|176269.5|13
1730444450000|2024-11-01 07:00:50|176365.7|176275.7|176373.7|176283.7|176373.7|176283.7|176364.7|176274.7|7
1730444460000|2024-11-01 07:01:00|176375.7|176285.7|176372.4|176282.4|176380.9|176290.9|176367.9|176277.9|21
1730444470000|2024-11-01 07:01:10|176371.7|176281.7|176366.5|176276.5|176374.4|176284.4|176363.5|176273.5|8
1730444480000|2024-11-01 07:01:20|176361.9|176271.9|176363.5|176273.5|176372.7|176282.7|176355.2|176265.2|15
1730444490000|2024-11-01 07:01:30|176366.5|176276.5|176370.4|176280.4|176373.2|176283.2|176363.5|176273.5|11
1730444500000|2024-11-01 07:01:40|176371.7|176281.7|176361.5|176271.5|176372.7|176282.7|176361.5|176271.5|8
1730444510000|2024-11-01 07:01:50|176359.5|176269.5|176373.2|176283.2|176376.8|176286.8|176357.2|176267.2|11
1730444520000|2024-11-01 07:02:00|176369.9|176279.9|176368.3|176278.3|176377.3|176287.3|176364.2|176274.2|17
1730444530000|2024-11-01 07:02:10|176366.7|176276.7|176362.2|176272.2|176366.7|176276.7|176359.5|176269.5|14
1730444540000|2024-11-01 07:02:20|176356|176266|176356|176266|176356|176266|176356|176266|1
1730444550000|2024-11-01 07:02:30|176357.5|176267.5|176372.3|176282.3|176394.2|176285|176356.2|176256.2|26
1730444560000|2024-11-01 07:02:40|176372|176282|176382.3|176292.3|176382.3|176292.3|176372|176282|7
1730444570000|2024-11-01 07:02:50|176380.7|176290.7|176381.8|176291.8|176381.8|176291.8|176377|176287|8
1730444580000|2024-11-01 07:03:00|176377|176287|176371.9|176281.9|176377|176287|176370.3|176280.3|22
1730444590000|2024-11-01 07:03:10|176371.2|176281.2|176369.7|176279.7|176375.4|176285.4|176367|176277|19
1730444600000|2024-11-01 07:03:20|176368.7|176278.7|176373|176283|176376.2|176286.2|176366.8|176276.8|27
1730444610000|2024-11-01 07:03:30|176373.4|176283.4|176363.5|176273.5|176373.4|176283.4|176359.7|176269.7|33
1730444620000|2024-11-01 07:03:40|176360|176270|176378.4|176288.4|176385.9|176295.9|176360|176270|23
1730444630000|2024-11-01 07:03:50|176379.9|176289.9|176383.7|176293.7|176383.7|176293.7|176379.2|176289.2|10
1730444640000|2024-11-01 07:04:00|176382.7|176292.7|176392|176302|176393.5|176303.5|176377.4|176287.4|18
1730444650000|2024-11-01 07:04:10|176393|176303|176381.9|176291.9|176393|176303|176379.9|176289.9|14
1730444660000|2024-11-01 07:04:20|176369.2|176279.2|176354.8|176264.8|176370.4|176280.4|176350.8|176260.8|29
1730444670000|2024-11-01 07:04:30|176356.5|176266.5|176364|176274|176366.7|176276.7|176356.5|176266.5|15
1730444680000|2024-11-01 07:04:40|176364.8|176274.8|176356.4|176266.4|176364.8|176274.8|176350.7|176260.7|9
1730444690000|2024-11-01 07:04:50|176353.7|176263.7|176349.8|176259.8|176365.5|176275.5|176349.7|176259.7|14
1730444700000|2024-11-01 07:05:00|176350.8|176260.8|176349.9|176259.9|176351.2|176261.2|176341.5|176251.5|22
1730444710000|2024-11-01 07:05:10|176345.2|176255.2|176354.9|176264.9|176354.9|176264.9|176345.2|176255.2|24
1730444720000|2024-11-01 07:05:20|176355.2|176265.2|176370.4|176280.4|176373.7|176283.7|176355.2|176265.2|26
1730444730000|2024-11-01 07:05:30|176368.2|176278.2|176370.7|176280.7|176373|176283|176368.2|176278.2|17
1730444740000|2024-11-01 07:05:40|176372|176282|176375.5|176285.5|176379.4|176289.4|176370|176280|19
1730444750000|2024-11-01 07:05:50|176374.5|176284.5|176385|176295|176409.9|176301.5|176374.5|176268.5|30
1730444760000|2024-11-01 07:06:00|176385.4|176295.4|176381.7|176291.7|176391|176301|176377.4|176287.4|33
1730444770000|2024-11-01 07:06:10|176385.3|176295.3|176387|176297|176392|176302|176381.4|176291.4|25
1730444780000|2024-11-01 07:06:20|176385.7|176295.7|176367.9|176277.9|176386.4|176296.4|176351|176261|31
1730444790000|2024-11-01 07:06:30|176366|176276|176370|176280|176371.5|176281.5|176365.7|176275.7|9
1730444800000|2024-11-01 07:06:40|176372|176282|176354.4|176264.4|176372.5|176282.5|176353.2|176263.2|24
1730444810000|2024-11-01 07:06:50|176361.5|176271.5|176352|176262|176363.7|176273.7|176352|176262|15
1730444820000|2024-11-01 07:07:00|176353.3|176263.3|176355.7|176265.7|176359.2|176269.2|176350.8|176260.8|23
1730444830000|2024-11-01 07:07:10|176356.4|176266.4|176358.2|176268.2|176361.4|176271.4|176350.7|176260.7|24
1730444840000|2024-11-01 07:07:20|176358.9|176268.9|176363.3|176273.3|176370.7|176280.7|176355.9|176265.9|29
1730444850000|2024-11-01 07:07:30|176364.8|176274.8|176391.3|176301.3|176394|176304|176363.2|176273.2|31
1730444860000|2024-11-01 07:07:40|176390.2|176300.2|176384.4|176294.4|176390.9|176300.9|176382|176292|21
1730444870000|2024-11-01 07:07:50|176386|176296|176385.7|176295.7|176387.8|176297.8|176380.8|176290.8|17
1730444880000|2024-11-01 07:08:00|176386.7|176296.7|176387.5|176297.5|176387.8|176297.8|176381|176291|17
1730444890000|2024-11-01 07:08:10|176388.2|176298.2|176386.5|176296.5|176391.8|176301.8|176386|176296|24
1730444900000|2024-11-01 07:08:20|176387.5|176297.5|176386.2|176296.2|176397.7|176307.7|176385|176295|20
1730444910000|2024-11-01 07:08:30|176385.5|176295.5|176377.2|176287.2|176390.8|176300.8|176377.2|176287.2|21
1730444920000|2024-11-01 07:08:40|176376.5|176286.5|176358.5|176268.5|176384.3|176286.5|176355|176240.6|23
1730444930000|2024-11-01 07:08:50|176358.2|176268.2|176369|176279|176375.5|176285.5|176358.2|176268.2|24
1730444940000|2024-11-01 07:09:00|176368|176278|176363|176273|176395|176282.5|176362.5|176255.5|37
1730444950000|2024-11-01 07:09:10|176363.3|176273.3|176378|176288|176384.5|176294.5|176363|176273|30
1730444960000|2024-11-01 07:09:20|176376.9|176286.9|176370.3|176280.3|176379|176289|176370|176280|35
1730444970000|2024-11-01 07:09:30|176371.9|176281.9|176375.2|176285.2|176375.2|176285.2|176370.7|176280.7|15
1730444980000|2024-11-01 07:09:40|176375.5|176285.5|176378.9|176288.9|176384.2|176294.2|176370.7|176280.7|36
1730444990000|2024-11-01 07:09:50|176380.5|176290.5|176382.8|176292.8|176385.4|176295.4|176377.2|176287.2|28
1730445000000|2024-11-01 07:10:00|176381.2|176291.2|176402|176312|176404.5|176314.5|176381.2|176291.2|21
1730445010000|2024-11-01 07:10:10|176403|176313|176402.8|176312.8|176408|176318|176402|176312|20
1730445020000|2024-11-01 07:10:20|176402.5|176312.5|176401.2|176311.2|176403|176313|176399.2|176309.2|13
1730445030000|2024-11-01 07:10:30|176401.5|176311.5|176412.7|176322.7|176416.5|176326.5|176401.2|176311.2|12
1730445040000|2024-11-01 07:10:40|176413.9|176323.9|176423.5|176333.5|176440|176350|176413.2|176323.2|12
1730445050000|2024-11-01 07:10:50|176424.7|176334.7|176425|176335|176425|176335|176424.7|176334.7|2
1730445060000|2024-11-01 07:11:00|176426.7|176336.7|176427.5|176337.5|176428.2|176338.2|176426.7|176336.7|3
1730445070000|2024-11-01 07:11:10|176428.9|176338.9|176426.4|176336.4|176429.5|176339.5|176426.4|176336.4|4
1730445080000|2024-11-01 07:11:20|176424|176334|176422.5|176332.5|176424|176334|176422.5|176332.5|2
1730445100000|2024-11-01 07:11:40|176429.5|176339.5|176429|176339|176435.4|176345.4|176427.2|176337.2|10
1730445110000|2024-11-01 07:11:50|176427.2|176337.2|176444.7|176354.7|176448.9|176358.9|176425.5|176335.5|9
1730445120000|2024-11-01 07:12:00|176444.8|176354.8|176449.8|176359.8|176453.8|176363.8|176444.8|176354.8|32
1730445130000|2024-11-01 07:12:10|176448.2|176358.2|176465.5|176375.5|176470.3|176380.3|176448.2|176358.2|17
1730445140000|2024-11-01 07:12:20|176462|176372|176464.2|176374.2|176465.4|176375.4|176462|176372|6
1730445150000|2024-11-01 07:12:30|176461.8|176371.8|176467.4|176377.4|176468.2|176378.2|176461.8|176371.8|8
1730445160000|2024-11-01 07:12:40|176466|176376|176465.7|176375.7|176469.9|176379.9|176463.9|176373.9|12
1730445170000|2024-11-01 07:12:50|176463.8|176373.8|176465.9|176375.9|176465.9|176375.9|176456|176366|10
1730445180000|2024-11-01 07:13:00|176467.2|176377.2|176472.5|176382.5|176472.5|176382.5|176467.2|176377.2|3
1730445190000|2024-11-01 07:13:10|176473.2|176383.2|176489.5|176359.5|176498.1|176394.1|176473.2|176344.9|11
1730445200000|2024-11-01 07:13:20|176489.8|176359.8|176480.6|176390.6|176500.5|176390.6|176473|176359.5|7
1730445210000|2024-11-01 07:13:30|176492.3|176362.3|176496|176366|176498|176368|176482.3|176352.3|8
1730445220000|2024-11-01 07:13:40|176486.7|176356.7|176474.9|176384.9|176486.7|176394.3|176471.2|176356.7|14
1730445230000|2024-11-01 07:13:50|176471.9|176381.9|176466.5|176376.5|176490.7|176382.5|176464|176349|19
1730445240000|2024-11-01 07:14:00|176465.8|176375.8|176464.7|176374.7|176466.5|176376.5|176462.5|176372.5|15
1730445250000|2024-11-01 07:14:10|176465.2|176375.2|176462.7|176372.7|176468|176378|176462.7|176372.7|7
1730445260000|2024-11-01 07:14:20|176463.7|176373.7|176463.3|176373.3|176465|176375|176461|176371|8
1730445270000|2024-11-01 07:14:30|176463.7|176373.7|176461|176371|176463.7|176373.7|176459.7|176369.7|9
1730445280000|2024-11-01 07:14:40|176459.3|176369.3|176462.9|176372.9|176463.7|176373.7|176452.8|176362.8|10
1730445290000|2024-11-01 07:14:50|176462.5|176372.5|176462.9|176372.9|176462.9|176372.9|176462.5|176372.5|2
1730445300000|2024-11-01 07:15:00|176462.2|176372.2|176467.5|176377.5|176467.5|176377.5|176462.2|176372.2|5
1730445310000|2024-11-01 07:15:10|176464.5|176374.5|176464.5|176374.5|176465.2|176375.2|176462|176372|7
1730445320000|2024-11-01 07:15:20|176462.2|176372.2|176464.5|176374.5|176464.5|176374.5|176461.5|176371.5|7
1730445330000|2024-11-01 07:15:30|176462|176372|176462|176372|176462|176372|176462|176372|1
1730445340000|2024-11-01 07:15:40|176461.3|176371.3|176455.4|176365.4|176463.5|176373.5|176450.2|176360.2|11
1730445350000|2024-11-01 07:15:50|176452.8|176362.8|176454.9|176364.9|176454.9|176364.9|176452.8|176362.8|3
1730445360000|2024-11-01 07:16:00|176454.2|176364.2|176458.7|176368.7|176458.7|176368.7|176453.9|176363.9|5
1730445370000|2024-11-01 07:16:10|176455.4|176365.4|176458.8|176368.8|176458.8|176368.8|176455.4|176365.4|7
1730445380000|2024-11-01 07:16:20|176458.2|176368.2|176448.8|176358.8|176458.2|176368.2|176447.5|176357.5|6
1730445390000|2024-11-01 07:16:30|176450.8|176360.8|176457.7|176367.7|176460|176370|176449.5|176359.5|13
1730445400000|2024-11-01 07:16:40|176458.3|176368.3|176457.4|176367.4|176463.9|176373.9|176456.7|176366.7|12
1730445410000|2024-11-01 07:16:50|176458|176368|176466.9|176376.9|176466.9|176376.9|176458|176368|12
1730445420000|2024-11-01 07:17:00|176467.2|176377.2|176467.2|176377.2|176470|176380|176464|176374|11
1730445430000|2024-11-01 07:17:10|176468.5|176378.5|176472.8|176382.8|176475.2|176385.2|176467|176377|15
1730445440000|2024-11-01 07:17:20|176471.9|176381.9|176473.2|176383.2|176473.2|176383.2|176471.5|176381.5|9
1730445450000|2024-11-01 07:17:30|176472.2|176382.2|176471.9|176381.9|176473.9|176383.9|176471.9|176381.9|8
1730445460000|2024-11-01 07:17:40|176466.5|176376.5|176473.9|176383.9|176476.7|176386.7|176465.3|176375.3|18
1730445470000|2024-11-01 07:17:50|176474.5|176384.5|176473.7|176383.7|176475.9|176385.9|176473.7|176383.7|11
1730445480000|2024-11-01 07:18:00|176475|176385|176471.5|176381.5|176475|176385|176469.5|176379.5|9
1730445490000|2024-11-01 07:18:10|176470.8|176380.8|176472.4|176382.4|176473.3|176383.3|176468.8|176378.8|16
1730445500000|2024-11-01 07:18:20|176469|176379|176470.5|176380.5|176470.5|176380.5|176462.2|176372.2|13
1730445510000|2024-11-01 07:18:30|176470.4|176380.4|176465.2|176375.2|176470.4|176380.4|176463.9|176373.9|11
1730445520000|2024-11-01 07:18:40|176464.5|176374.5|176463.7|176373.7|176466.3|176376.3|176460|176370|20
1730445530000|2024-11-01 07:18:50|176464|176374|176464.7|176374.7|176468|176378|176462.5|176372.5|19
1730445540000|2024-11-01 07:19:00|176471|176381|176472.4|176382.4|176474.4|176384.4|176470.3|176380.3|6
1730445550000|2024-11-01 07:19:10|176471|176381|176471|176381|176473|176383|176471|176381|6
1730445560000|2024-11-01 07:19:20|176470.3|176380.3|176474.4|176384.4|176474.4|176384.4|176469.7|176379.7|9
1730445570000|2024-11-01 07:19:30|176473.4|176383.4|176472|176382|176475.7|176385.7|176471|176381|9
1730445580000|2024-11-01 07:19:40|176472.9|176382.9|176477.5|176387.5|176480.2|176390.2|176472.9|176382.9|13
1730445590000|2024-11-01 07:19:50|176476.2|176386.2|176474.5|176384.5|176476.5|176386.5|176473.9|176383.9|5
1730445600000|2024-11-01 07:20:00|176476.2|176386.2|176471.2|176381.2|176476.2|176386.2|176468.3|176378.3|7
1730445610000|2024-11-01 07:20:10|176472.5|176382.5|176469.3|176379.3|176473.9|176383.9|176466|176376|11
1730445630000|2024-11-01 07:20:30|176468.7|176378.7|176468.2|176378.2|176469.3|176379.3|176468.2|176378.2|3
1730445640000|2024-11-01 07:20:40|176466.7|176376.7|176465.5|176375.5|176468.7|176378.7|176464.9|176374.9|4
1730445650000|2024-11-01 07:20:50|176466.5|176376.5|176461.7|176371.7|176467|176377|176461.7|176371.7|8
1730445660000|2024-11-01 07:21:00|176463.4|176373.4|176461|176371|176468.3|176378.3|176460.7|176370.7|11
1730445670000|2024-11-01 07:21:10|176462.9|176372.9|176463|176373|176463.7|176373.7|176455.5|176365.5|8
1730445680000|2024-11-01 07:21:20|176462.7|176372.7|176461.8|176371.8|176463|176373|176454.3|176364.3|8
1730445690000|2024-11-01 07:21:30|176459.5|176369.5|176452.8|176362.8|176464.4|176374.4|176452.8|176362.8|7
1730445700000|2024-11-01 07:21:40|176453|176363|176463.2|176373.2|176464.5|176374.5|176453|176363|7
1730445710000|2024-11-01 07:21:50|176454.3|176364.3|176460.7|176370.7|176460.7|176370.7|176452.3|176362.3|8
1730445720000|2024-11-01 07:22:00|176461.9|176371.9|176456.7|176366.7|176465.5|176375.5|176456.7|176366.7|12
1730445730000|2024-11-01 07:22:10|176459.4|176369.4|176462.5|176372.5|176462.5|176372.5|176459.4|176369.4|3
1730445740000|2024-11-01 07:22:20|176462.2|176372.2|176461.5|176371.5|176462.5|176372.5|176459|176369|6
1730445750000|2024-11-01 07:22:30|176463.4|176373.4|176462.7|176372.7|176463.4|176373.4|176459|176369|6
1730445760000|2024-11-01 07:22:40|176462.3|176372.3|176463.5|176373.5|176463.5|176373.5|176455.7|176365.7|12
1730445770000|2024-11-01 07:22:50|176461.9|176371.9|176456|176366|176462|176372|176455.8|176365.8|6
1730445780000|2024-11-01 07:23:00|176415.2|176325.2|176384.8|176294.8|176415.2|176325.2|176379.7|176289.7|20
1730445790000|2024-11-01 07:23:10|176384.5|176294.5|176392|176302|176392|176302|176382.8|176292.8|14
1730445800000|2024-11-01 07:23:20|176392.7|176302.7|176380.7|176290.7|176392.7|176302.7|176380.7|176290.7|12
1730445810000|2024-11-01 07:23:30|176381.5|176291.5|176384.7|176294.7|176385.2|176295.2|176376|176286|12
1730445820000|2024-11-01 07:23:40|176385.3|176295.3|176381.8|176291.8|176385.3|176295.3|176379.8|176289.8|10
1730445830000|2024-11-01 07:23:50|176379.8|176289.8|176359|176269|176379.8|176289.8|176347.5|176257.5|5
1730445840000|2024-11-01 07:24:00|176359.3|176269.3|176359|176269|176359.3|176269.3|176358.8|176268.8|3
1730445860000|2024-11-01 07:24:20|176366.5|176276.5|176380.2|176290.2|176381.5|176291.5|176366.5|176276.5|7
1730445870000|2024-11-01 07:24:30|176378.4|176288.4|176373.7|176283.7|176378.4|176288.4|176372.5|176282.5|7
1730445880000|2024-11-01 07:24:40|176375|176285|176375.3|176285.3|176377.5|176287.5|176375|176285|3
1730445890000|2024-11-01 07:24:50|176375.4|176285.4|176376.8|176286.8|176376.8|176286.8|176369.5|176279.5|9
1730445900000|2024-11-01 07:25:00|176374|176284|176365|176275|176374|176284|176362.8|176272.8|14
1730445910000|2024-11-01 07:25:10|176363.5|176273.5|176364.2|176274.2|176365.8|176275.8|176363.3|176273.3|8
1730445920000|2024-11-01 07:25:20|176361.5|176271.5|176377|176287|176380.2|176290.2|176361.3|176271.3|14
1730445930000|2024-11-01 07:25:30|176377.4|176287.4|176379|176289|176380.4|176290.4|176377|176287|10
1730445940000|2024-11-01 07:25:40|176381|176291|176379.5|176289.5|176381|176291|176378|176288|5
1730445950000|2024-11-01 07:25:50|176383.5|176293.5|176384.5|176294.5|176384.5|176294.5|176381.2|176291.2|5
1730445960000|2024-11-01 07:26:00|176379.3|176289.3|176386|176296|176394|176304|176379.3|176289.3|13
1730445970000|2024-11-01 07:26:10|176387.5|176297.5|176401.7|176311.7|176403.4|176313.4|176387.5|176297.5|23
1730445980000|2024-11-01 07:26:20|176403.4|176313.4|176395.5|176305.5|176403.4|176313.4|176391|176301|8
1730445990000|2024-11-01 07:26:30|176394.9|176304.9|176390.4|176300.4|176401.5|176311.5|176387.7|176297.7|18
1730446000000|2024-11-01 07:26:40|176390.5|176300.5|176392.5|176302.5|176393.5|176303.5|176390|176300|6
1730446010000|2024-11-01 07:26:50|176390.8|176300.8|176407|176317|176424|176334|176389.8|176299.8|21
1730446020000|2024-11-01 07:27:00|176404|176314|176401|176311|176404|176314|176401|176311|3
1730446030000|2024-11-01 07:27:10|176400.8|176310.8|176406.8|176316.8|176407|176317|176399.8|176309.8|10
1730446040000|2024-11-01 07:27:20|176406.5|176316.5|176418.3|176328.3|176418.3|176328.3|176404.5|176314.5|15
1730446060000|2024-11-01 07:27:40|176416|176326|176428.5|176338.5|176428.5|176338.5|176414.8|176324.8|13
1730446070000|2024-11-01 07:27:50|176426.8|176336.8|176450.8|176360.8|176452.3|176362.3|176426.8|176336.8|29
1730446080000|2024-11-01 07:28:00|176448.3|176358.3|176462.5|176372.5|176466.3|176376.3|176448.3|176358.3|22
1730446090000|2024-11-01 07:28:10|176460.8|176370.8|176463.5|176373.5|176465.8|176375.8|176457.5|176367.5|23
1730446100000|2024-11-01 07:28:20|176460.3|176370.3|176462|176372|176465|176375|176458|176368|18
1730446110000|2024-11-01 07:28:30|176458.3|176368.3|176461.8|176371.8|176465.5|176375.5|176457.8|176367.8|5
1730446120000|2024-11-01 07:28:40|176461.3|176371.3|176463|176373|176465.3|176375.3|176456|176366|34
1730446130000|2024-11-01 07:28:50|176461.8|176371.8|176457.3|176367.3|176464.3|176374.3|176457|176367|36
1730446140000|2024-11-01 07:29:00|176462.5|176372.5|176460.8|176370.8|176467|176377|176456|176366|37
1730446150000|2024-11-01 07:29:10|176462.8|176372.8|176459.8|176369.8|176466.7|176376.7|176458.9|176368.9|39
1730446160000|2024-11-01 07:29:20|176460|176370|176461|176371|176465|176375|176459|176369|28
1730446170000|2024-11-01 07:29:30|176460.3|176370.3|176457.5|176367.5|176464|176374|176457.5|176367.5|29
1730446180000|2024-11-01 07:29:40|176459.5|176369.5|176464.5|176374.5|176469|176379|176459|176369|26
1730446190000|2024-11-01 07:29:50|176465.5|176375.5|176468|176378|176470.3|176380.3|176462|176372|21
1730446200000|2024-11-01 07:30:00|176468.3|176378.3|176462|176372|176472.7|176382.7|176458.9|176368.9|27
1730446210000|2024-11-01 07:30:10|176463.5|176373.5|176452.2|176362.2|176464.5|176374.5|176442.3|176352.3|19
1730446220000|2024-11-01 07:30:20|176445.4|176355.4|176446.3|176356.3|176451.7|176361.7|176445.4|176355.4|12
1730446230000|2024-11-01 07:30:30|176446.8|176356.8|176457.3|176367.3|176463.9|176373.9|176446.8|176356.8|21
1730446240000|2024-11-01 07:30:40|176452|176362|176447.9|176357.9|176457.8|176367.8|176443.5|176353.5|26
1730446250000|2024-11-01 07:30:50|176446.9|176356.9|176448.5|176358.5|176456.8|176366.8|176445.5|176355.5|29
1730446260000|2024-11-01 07:31:00|176445.5|176355.5|176455.4|176365.4|176458.5|176368.5|176445.5|176355.5|30
1730446270000|2024-11-01 07:31:10|176454.9|176364.9|176470.8|176380.8|176470.8|176380.8|176448.8|176358.8|34
1730446280000|2024-11-01 07:31:20|176468.8|176378.8|176455.7|176365.7|176468.8|176378.8|176453.3|176363.3|31
1730446290000|2024-11-01 07:31:30|176455.3|176365.3|176462.3|176372.3|176465.8|176375.8|176451.5|176361.5|28
1730446300000|2024-11-01 07:31:40|176459.5|176369.5|176472.8|176382.8|176474.9|176384.9|176453.8|176363.8|29
1730446310000|2024-11-01 07:31:50|176469.8|176379.8|176471|176381|176471|176381|176469.8|176379.8|2
1730446320000|2024-11-01 07:32:00|176470.7|176380.7|176454.9|176364.9|176470.7|176380.7|176451.5|176361.5|21
1730446330000|2024-11-01 07:32:10|176459|176369|176452.8|176362.8|176459|176369|176449.8|176359.8|9
1730446340000|2024-11-01 07:32:20|176449.9|176359.9|176444.7|176354.7|176452.5|176362.5|176441.5|176351.5|19
1730446350000|2024-11-01 07:32:30|176451.9|176361.9|176436.3|176346.3|176451.9|176361.9|176436.3|176346.3|19
1730446360000|2024-11-01 07:32:40|176436|176346|176428.5|176338.5|176438.4|176348.4|176424.8|176334.8|26
1730446370000|2024-11-01 07:32:50|176431.2|176341.2|176427.2|176337.2|176431.2|176341.2|176421.8|176331.8|18
1730446380000|2024-11-01 07:33:00|176426.5|176336.5|176415|176325|176426.5|176336.5|176388.2|176298.2|25
1730446390000|2024-11-01 07:33:10|176418.9|176328.9|176407.5|176317.5|176418.9|176328.9|176405.7|176315.7|20
1730446400000|2024-11-01 07:33:20|176408.3|176318.3|176408.3|176318.3|176409.9|176319.9|176404.8|176314.8|12
1730446410000|2024-11-01 07:33:30|176408.5|176318.5|176418|176328|176423|176333|176407.5|176317.5|14
1730446420000|2024-11-01 07:33:40|176417.3|176327.3|176407.8|176317.8|176417.3|176327.3|176402.4|176312.4|9
1730446430000|2024-11-01 07:33:50|176408.4|176318.4|176406|176316|176408.4|176318.4|176406|176316|6
1730446440000|2024-11-01 07:34:00|176406.3|176316.3|176407.3|176317.3|176415.8|176325.8|176406.3|176316.3|18
1730446450000|2024-11-01 07:34:10|176408.8|176318.8|176422|176332|176424.3|176334.3|176405.7|176315.7|20
1730446460000|2024-11-01 07:34:20|176421.8|176331.8|176399|176309|176421.8|176331.8|176396.8|176306.8|27
1730446470000|2024-11-01 07:34:30|176400.8|176310.8|176397.5|176307.5|176402.5|176312.5|176395.8|176305.8|13
1730446480000|2024-11-01 07:34:40|176396.3|176306.3|176377.8|176287.8|176396.3|176306.3|176369.5|176279.5|18
1730446490000|2024-11-01 07:34:50|176382.5|176292.5|176374.3|176284.3|176382.5|176292.5|176374.3|176284.3|13
1730446500000|2024-11-01 07:35:00|176377.9|176287.9|176379|176289|176380.4|176290.4|176373|176283|15
1730446510000|2024-11-01 07:35:10|176380.5|176290.5|176384.2|176294.2|176393.5|176303.5|176380.5|176290.5|20
1730446520000|2024-11-01 07:35:20|176386.3|176296.3|176390.3|176300.3|176391.9|176301.9|176386|176296|13
1730446530000|2024-11-01 07:35:30|176394|176304|176380|176290|176394|176304|176379.8|176289.8|11
1730446540000|2024-11-01 07:35:40|176381.4|176291.4|176386.8|176296.8|176386.8|176296.8|176378.9|176288.9|17
1730446550000|2024-11-01 07:35:50|176379.3|176289.3|176383.7|176293.7|176387.8|176297.8|176379.3|176289.3|11
1730446560000|2024-11-01 07:36:00|176383.4|176293.4|176393.5|176303.5|176402.2|176312.2|176383.4|176293.4|26
1730446570000|2024-11-01 07:36:10|176394.5|176304.5|176395.9|176305.9|176398|176308|176382.9|176292.9|25
1730446580000|2024-11-01 07:36:20|176394.9|176304.9|176394|176304|176398.2|176308.2|176386.3|176296.3|32
1730446590000|2024-11-01 07:36:30|176393|176303|176393.5|176303.5|176396|176306|176388.9|176298.9|10
1730446600000|2024-11-01 07:36:40|176392.9|176302.9|176391.2|176301.2|176394.9|176304.9|176382|176292|19
1730446610000|2024-11-01 07:36:50|176391.5|176301.5|176427.2|176337.2|176428.8|176338.8|176390.5|176300.5|24
1730446620000|2024-11-01 07:37:00|176428.2|176338.2|176435.5|176345.5|176437.7|176347.7|176424.8|176334.8|23
1730446630000|2024-11-01 07:37:10|176444.3|176354.3|176444.5|176354.5|176447|176357|176439.5|176349.5|13
1730446640000|2024-11-01 07:37:20|176443.7|176353.7|176450|176360|176452.5|176362.5|176443.7|176353.7|6
1730446650000|2024-11-01 07:37:30|176445|176355|176444|176354|176451.5|176361.5|176439.8|176349.8|19
1730446660000|2024-11-01 07:37:40|176444.3|176354.3|176443.5|176353.5|176446.8|176356.8|176442|176352|10
1730446670000|2024-11-01 07:37:50|176445.2|176355.2|176450.3|176360.3|176453.5|176363.5|176445.2|176355.2|13
1730446680000|2024-11-01 07:38:00|176450.4|176360.4|176456.3|176366.3|176460.4|176370.4|176447.5|176357.5|21
1730446690000|2024-11-01 07:38:10|176454.8|176364.8|176452.3|176362.3|176454.8|176364.8|176449|176359|19
1730446700000|2024-11-01 07:38:20|176452.7|176362.7|176459.4|176369.4|176462.5|176372.5|176452.3|176362.3|20
1730446710000|2024-11-01 07:38:30|176462.5|176372.5|176467.4|176377.4|176467.4|176377.4|176457|176367|11
1730446720000|2024-11-01 07:38:40|176466.2|176376.2|176466.2|176376.2|176466.2|176376.2|176466.2|176376.2|1
1730446730000|2024-11-01 07:38:50|176468.4|176378.4|176463.7|176373.7|176471.4|176381.4|176460|176370|6
1730446740000|2024-11-01 07:39:00|176461.7|176371.7|176462|176372|176467.2|176377.2|176461.4|176371.4|8
1730446750000|2024-11-01 07:39:10|176464|176374|176461.7|176371.7|176464|176374|176461.7|176371.7|4
1730446760000|2024-11-01 07:39:20|176462|176372|176462.9|176372.9|176464.4|176374.4|176462|176372|7
1730446770000|2024-11-01 07:39:30|176461.2|176371.2|176462.3|176372.3|176462.3|176372.3|176458.7|176368.7|6
1730446780000|2024-11-01 07:39:40|176466.4|176376.4|176466|176376|176467|176377|176466|176376|3
1730446790000|2024-11-01 07:39:50|176466.2|176376.2|176466|176376|176466.2|176376.2|176466|176376|2
1730446800000|2024-11-01 07:40:00|176467.9|176377.9|176467.5|176377.5|176469.4|176379.4|176466.8|176376.8|10
1730446810000|2024-11-01 07:40:10|176468.5|176378.5|176464.5|176374.5|176468.5|176378.5|176464.5|176374.5|8
1730446820000|2024-11-01 07:40:20|176465.2|176375.2|176464.9|176374.9|176465.2|176375.2|176460.2|176370.2|4
1730446830000|2024-11-01 07:40:30|176462.9|176372.9|176463.4|176373.4|176464.9|176374.9|176462.9|176372.9|3
1730446840000|2024-11-01 07:40:40|176464|176374|176463.4|176373.4|176464|176374|176463.4|176373.4|2
1730446850000|2024-11-01 07:40:50|176464|176374|176462.8|176372.8|176464|176374|176457.5|176367.5|6
1730446860000|2024-11-01 07:41:00|176459.8|176369.8|176459.9|176369.9|176459.9|176369.9|176458.7|176368.7|3
1730446870000|2024-11-01 07:41:10|176462|176372|176462.2|176372.2|176466.2|176376.2|176461.7|176371.7|7
1730446880000|2024-11-01 07:41:20|176462.9|176372.9|176458.5|176368.5|176462.9|176372.9|176454.5|176364.5|8
1730446890000|2024-11-01 07:41:30|176457.2|176367.2|176458.9|176368.9|176458.9|176368.9|176457.2|176367.2|3
1730446900000|2024-11-01 07:41:40|176461.4|176371.4|176460.4|176370.4|176461.4|176371.4|176460|176370|3
1730446920000|2024-11-01 07:42:00|176461.3|176371.3|176462.2|176372.2|176464.5|176374.5|176459.4|176369.4|7
1730446930000|2024-11-01 07:42:10|176461.5|176371.5|176463|176373|176463|176373|176461.5|176371.5|2
1730446940000|2024-11-01 07:42:20|176465|176375|176460.5|176370.5|176469.9|176379.9|176459.2|176369.2|8
1730446950000|2024-11-01 07:42:30|176459.2|176369.2|176463|176373|176464.3|176374.3|176456.7|176366.7|8
1730446960000|2024-11-01 07:42:40|176460.2|176370.2|176462.8|176372.8|176462.8|176372.8|176460.2|176370.2|5
1730446970000|2024-11-01 07:42:50|176459.2|176369.2|176457.7|176367.7|176462.9|176372.9|176457.7|176367.7|12
1730446980000|2024-11-01 07:43:00|176458.8|176368.8|176459|176369|176462.9|176372.9|176457.7|176367.7|7
1730446990000|2024-11-01 07:43:10|176460|176370|176455.5|176365.5|176461.5|176371.5|176455.5|176365.5|5
1730447000000|2024-11-01 07:43:20|176454|176364|176470.2|176380.2|176474.7|176384.7|176453.5|176363.5|12
1730447010000|2024-11-01 07:43:30|176471.7|176381.7|176475|176385|176476.2|176386.2|176468.8|176378.8|8
1730447020000|2024-11-01 07:43:40|176475.7|176385.7|176478.3|176388.3|176481.9|176391.9|176475.7|176385.7|7
1730447030000|2024-11-01 07:43:50|176478|176388|176480.5|176390.5|176480.9|176390.9|176477.7|176387.7|6
1730447040000|2024-11-01 07:44:00|176479.4|176389.4|176478.2|176388.2|176479.4|176389.4|176477.5|176387.5|4
1730447050000|2024-11-01 07:44:10|176480|176390|176475.4|176385.4|176480.9|176390.9|176472|176382|9
1730447060000|2024-11-01 07:44:20|176471.5|176381.5|176464|176374|176473.8|176383.8|176464|176374|13
1730447080000|2024-11-01 07:44:40|176464.7|176374.7|176468.7|176378.7|176468.9|176378.9|176464.7|176374.7|4
1730447090000|2024-11-01 07:44:50|176467.5|176377.5|176465.5|176375.5|176471.3|176381.3|176461|176371|12
1730447100000|2024-11-01 07:45:00|176465.2|176375.2|176475.3|176385.3|176479.5|176389.5|176465.2|176375.2|10
1730447110000|2024-11-01 07:45:10|176475.7|176385.7|176473.4|176383.4|176480.5|176390.5|176471.2|176381.2|7
1730447130000|2024-11-01 07:45:30|176473.2|176383.2|176464.4|176374.4|176473.2|176383.2|176464.4|176374.4|6
1730447140000|2024-11-01 07:45:40|176468.8|176378.8|176462.7|176372.7|176468.8|176378.8|176460.3|176370.3|6
1730447150000|2024-11-01 07:45:50|176461.4|176371.4|176469.3|176379.3|176471|176381|176460|176370|10
1730447160000|2024-11-01 07:46:00|176468.5|176378.5|176470.7|176380.7|176470.7|176380.7|176465.5|176375.5|5
1730447170000|2024-11-01 07:46:10|176469.5|176379.5|176472|176382|176472|176382|176467.2|176377.2|5
1730447180000|2024-11-01 07:46:20|176475.7|176385.7|176469.5|176379.5|176475.7|176385.7|176469|176379|7
1730447190000|2024-11-01 07:46:30|176475|176385|176474|176384|176475|176385|176474|176384|2
1730447200000|2024-11-01 07:46:40|176470.2|176380.2|176472|176382|176475.5|176385.5|176470.2|176380.2|6
1730447210000|2024-11-01 07:46:50|176471.3|176381.3|176473.5|176383.5|176476|176386|176470.3|176380.3|10
1730447220000|2024-11-01 07:47:00|176475|176385|176472.9|176382.9|176475|176385|176469.2|176379.2|8
1730447230000|2024-11-01 07:47:10|176472.2|176382.2|176471.9|176381.9|176475.5|176385.5|176470.5|176380.5|10
1730447240000|2024-11-01 07:47:20|176472.5|176382.5|176470.9|176380.9|176472.5|176382.5|176468.8|176378.8|4
1730447250000|2024-11-01 07:47:30|176469.5|176379.5|176470.2|176380.2|176472.7|176382.7|176467.9|176377.9|8
1730447260000|2024-11-01 07:47:40|176470.5|176380.5|176458|176368|176470.5|176380.5|176451.8|176361.8|11
1730447270000|2024-11-01 07:47:50|176459.5|176369.5|176452.9|176362.9|176460.5|176370.5|176450.3|176360.3|11
1730447280000|2024-11-01 07:48:00|176455.2|176365.2|176455.2|176365.2|176459.5|176369.5|176451.4|176361.4|11
1730447290000|2024-11-01 07:48:10|176453.2|176363.2|176448.3|176358.3|176453.9|176363.9|176446|176356|18
1730447300000|2024-11-01 07:48:20|176450.5|176360.5|176446.5|176356.5|176457.5|176367.5|176446.5|176356.5|18
1730447310000|2024-11-01 07:48:30|176443.5|176353.5|176453.5|176363.5|176453.5|176363.5|176443.5|176353.5|11
1730447320000|2024-11-01 07:48:40|176448.5|176358.5|176444|176354|176449|176359|176440|176350|10
1730447330000|2024-11-01 07:48:50|176441.3|176351.3|176447.9|176357.9|176448.8|176358.8|176441.3|176351.3|10
1730447340000|2024-11-01 07:49:00|176446.5|176356.5|176454.8|176364.8|176456.9|176366.9|176444.3|176354.3|9
1730447350000|2024-11-01 07:49:10|176454.2|176364.2|176451.7|176361.7|176455.5|176365.5|176447.5|176357.5|12
1730447360000|2024-11-01 07:49:20|176451|176361|176446.5|176356.5|176455.2|176365.2|176446.5|176356.5|17
1730447370000|2024-11-01 07:49:30|176446|176356|176447.5|176357.5|176452.2|176362.2|176446|176356|14
1730447380000|2024-11-01 07:49:40|176448.4|176358.4|176450.8|176360.8|176452.2|176362.2|176444.3|176354.3|21
1730447390000|2024-11-01 07:49:50|176450.2|176360.2|176449.8|176359.8|176455.4|176365.4|176448.4|176358.4|9
1730447400000|2024-11-01 07:50:00|176450.3|176360.3|176453.5|176363.5|176455|176365|176450.3|176360.3|7
1730447410000|2024-11-01 07:50:10|176452.4|176362.4|176450.7|176360.7|176458|176368|176448.7|176358.7|16
1730447420000|2024-11-01 07:50:20|176447.4|176357.4|176441.7|176351.7|176447.7|176357.7|176436|176346|18
1730447430000|2024-11-01 07:50:30|176441|176351|176454.3|176364.3|176456.9|176366.9|176441|176351|13
1730447440000|2024-11-01 07:50:40|176454.8|176364.8|176451.9|176361.9|176455.5|176365.5|176451.9|176361.9|5
1730447450000|2024-11-01 07:50:50|176450.4|176360.4|176447.7|176357.7|176453.4|176363.4|176445.3|176355.3|9
1730447460000|2024-11-01 07:51:00|176446.4|176356.4|176450.5|176360.5|176455.5|176365.5|176446.4|176356.4|11
1730447470000|2024-11-01 07:51:10|176452|176362|176449|176359|176454|176364|176447.4|176357.4|14
1730447480000|2024-11-01 07:51:20|176449.4|176359.4|176451|176361|176451|176361|176449|176359|7
1730447490000|2024-11-01 07:51:30|176447|176357|176449.3|176359.3|176453.3|176363.3|176447|176357|12
1730447500000|2024-11-01 07:51:40|176448.5|176358.5|176447|176357|176453.2|176363.2|176447|176357|9
1730447510000|2024-11-01 07:51:50|176448.5|176358.5|176448.9|176358.9|176450.5|176360.5|176445.5|176355.5|17
1730447520000|2024-11-01 07:52:00|176449.8|176359.8|176447.7|176357.7|176450.9|176360.9|176444.8|176354.8|9
1730447530000|2024-11-01 07:52:10|176444|176354|176445.7|176355.7|176450.2|176360.2|176440.3|176350.3|15
1730447540000|2024-11-01 07:52:20|176446.3|176356.3|176453.3|176363.3|176453.3|176363.3|176443.3|176353.3|14
1730447550000|2024-11-01 07:52:30|176448.5|176358.5|176450.2|176360.2|176452|176362|176446.8|176356.8|12
1730447560000|2024-11-01 07:52:40|176444.3|176354.3|176451.2|176361.2|176452.5|176362.5|176443.5|176353.5|9
1730447570000|2024-11-01 07:52:50|176444.8|176354.8|176402.3|176312.3|176444.8|176354.8|176396.2|176306.2|17
1730447580000|2024-11-01 07:53:00|176403.8|176313.8|176406.5|176316.5|176407.8|176317.8|176402.3|176312.3|8
1730447590000|2024-11-01 07:53:10|176404.5|176314.5|176400.5|176310.5|176410.5|176320.5|176400.5|176310.5|7
1730447600000|2024-11-01 07:53:20|176400.3|176310.3|176394|176304|176403.3|176313.3|176393.8|176303.8|12
1730447610000|2024-11-01 07:53:30|176394.5|176304.5|176405.5|176315.5|176411.8|176321.8|176394.5|176304.5|15
1730447620000|2024-11-01 07:53:40|176406.5|176316.5|176406|176316|176406.8|176316.8|176403|176313|8
1730447630000|2024-11-01 07:53:50|176406.5|176316.5|176430.3|176340.3|176431.5|176341.5|176405.8|176315.8|7
1730447640000|2024-11-01 07:54:00|176431.5|176341.5|176447.3|176357.3|176451|176361|176431.5|176341.5|10
1730447650000|2024-11-01 07:54:10|176447.8|176357.8|176449|176359|176457|176367|176445|176355|19
1730447660000|2024-11-01 07:54:20|176451|176361|176455.3|176365.3|176455.3|176365.3|176447.3|176357.3|11
1730447670000|2024-11-01 07:54:30|176451.3|176361.3|176424.8|176334.8|176451.3|176361.3|176422.8|176332.8|11
1730447680000|2024-11-01 07:54:40|176408.3|176318.3|176404.8|176314.8|176408.3|176318.3|176404|176314|7
1730447690000|2024-11-01 07:54:50|176405.5|176315.5|176402|176312|176410.5|176320.5|176402|176312|5
1730447700000|2024-11-01 07:55:00|176406|176316|176418.5|176328.5|176420.8|176330.8|176406|176316|13
1730447710000|2024-11-01 07:55:10|176419|176329|176407|176317|176419|176329|176405.5|176315.5|10
1730447720000|2024-11-01 07:55:20|176407.3|176317.3|176430|176340|176436|176346|176407.3|176317.3|20
1730447730000|2024-11-01 07:55:30|176431.5|176341.5|176426.8|176336.8|176437|176347|176421.5|176331.5|16
1730447740000|2024-11-01 07:55:40|176428.3|176338.3|176431|176341|176434.8|176344.8|176428.3|176338.3|9
1730447750000|2024-11-01 07:55:50|176433.8|176343.8|176441|176351|176447.3|176357.3|176433.8|176343.8|23
1730447760000|2024-11-01 07:56:00|176440|176350|176442|176352|176444.5|176354.5|176439.8|176349.8|13
1730447770000|2024-11-01 07:56:10|176442.3|176352.3|176446.8|176356.8|176448.8|176358.8|176442|176352|9
1730447780000|2024-11-01 07:56:20|176445.9|176355.9|176446.5|176356.5|176452|176362|176444.5|176354.5|11
1730447790000|2024-11-01 07:56:30|176449.5|176359.5|176468|176378|176473.8|176383.8|176443|176353|14
1730447800000|2024-11-01 07:56:40|176467|176377|176471.5|176381.5|176471.8|176381.8|176463.5|176373.5|21
1730447810000|2024-11-01 07:56:50|176472|176382|176473.9|176383.9|176473.9|176383.9|176469.3|176379.3|11
1730447820000|2024-11-01 07:57:00|176473|176383|176505.3|176415.3|176506.9|176416.9|176472|176382|25
1730447830000|2024-11-01 07:57:10|176505|176415|176506.2|176416.2|176509|176419|176505|176415|10
1730447840000|2024-11-01 07:57:20|176508.3|176418.3|176510.3|176420.3|176510.3|176420.3|176508.3|176418.3|3
1730447850000|2024-11-01 07:57:30|176511.8|176421.8|176510.8|176420.8|176511.8|176421.8|176510.8|176420.8|2
1730447860000|2024-11-01 07:57:40|176515|176425|176559.3|176469.3|176560.3|176470.3|176513.3|176423.3|20
1730447870000|2024-11-01 07:57:50|176558.8|176468.8|176566|176476|176566.5|176476.5|176558.8|176468.8|15
1730447880000|2024-11-01 07:58:00|176576|176486|176599.8|176509.8|176611.5|176521.5|176573.9|176483.9|31
1730447890000|2024-11-01 07:58:10|176601.2|176511.2|176604.3|176514.3|176608.7|176518.7|176599.5|176509.5|25
1730447900000|2024-11-01 07:58:20|176608.5|176518.5|176604.8|176514.8|176610.5|176520.5|176604.5|176514.5|18
1730447910000|2024-11-01 07:58:30|176607.9|176517.9|176611|176521|176618.7|176528.7|176606.5|176516.5|28
1730447920000|2024-11-01 07:58:40|176612|176522|176615.8|176525.8|176615.8|176525.8|176608.5|176518.5|27
1730447930000|2024-11-01 07:58:50|176615.5|176525.5|176611.8|176521.8|176618.8|176528.8|176609.3|176519.3|27
1730447940000|2024-11-01 07:59:00|176616|176526|176585.9|176495.9|176616|176526|176580.3|176490.3|35
1730447950000|2024-11-01 07:59:10|176587.2|176497.2|176587.2|176497.2|176587.2|176497.2|176586.2|176496.2|5
1730447960000|2024-11-01 07:59:20|176586.4|176496.4|176582|176492|176589.5|176499.5|176582|176492|14
1730447970000|2024-11-01 07:59:30|176581.5|176491.5|176576|176486|176581.5|176491.5|176570.8|176480.8|19
1730447980000|2024-11-01 07:59:40|176572.7|176482.7|176572.2|176482.2|176573|176483|176564.8|176474.8|19
1730447990000|2024-11-01 07:59:50|176571.5|176481.5|176573.5|176483.5|176573.5|176483.5|176571.5|176481.5|4
1730448000000|2024-11-01 08:00:00|176588.9|176498.9|176638|176548|176646.2|176556.2|176588.9|176498.9|30
1730448010000|2024-11-01 08:00:10|176636|176546|176624.5|176534.5|176636|176546|176621.8|176531.8|17
1730448020000|2024-11-01 08:00:20|176625.7|176535.7|176653.2|176563.2|176655|176565|176625.7|176535.7|31
1730448030000|2024-11-01 08:00:30|176651.2|176561.2|176643.5|176553.5|176652.4|176562.4|176639.5|176549.5|34
1730448040000|2024-11-01 08:00:40|176649|176559|176646.2|176556.2|176654.5|176564.5|176643.7|176553.7|33
1730448050000|2024-11-01 08:00:50|176647.7|176557.7|176687.4|176597.4|176687.4|176597.4|176644.9|176554.9|27
1730448060000|2024-11-01 08:01:00|176685.7|176595.7|176701|176611|176706.5|176616.5|176685.7|176595.7|32
1730448070000|2024-11-01 08:01:10|176700.8|176610.8|176698.2|176608.2|176701.5|176611.5|176692.7|176602.7|34
1730448080000|2024-11-01 08:01:20|176694.4|176604.4|176712.4|176622.4|176714.7|176624.7|176694.4|176604.4|35
1730448090000|2024-11-01 08:01:30|176718.2|176628.2|176713.8|176623.8|176721.9|176631.9|176701.4|176611.4|31
1730448100000|2024-11-01 08:01:40|176710.9|176620.9|176714.5|176624.5|176717.5|176627.5|176703.9|176613.9|33
1730448110000|2024-11-01 08:01:50|176708.5|176618.5|176706|176616|176721.3|176631.3|176697|176607|32
1730448120000|2024-11-01 08:02:00|176709.3|176619.3|176707.3|176617.3|176717.5|176627.5|176703.8|176613.8|25
1730448130000|2024-11-01 08:02:10|176704|176614|176713.5|176623.5|176719.4|176629.4|176704|176614|9
1730448140000|2024-11-01 08:02:20|176714.2|176624.2|176703.7|176613.7|176714.4|176624.4|176700.3|176610.3|29
1730448150000|2024-11-01 08:02:30|176700|176610|176719.8|176589.8|176723.7|176614.4|176694.8|176586.3|36
1730448160000|2024-11-01 08:02:40|176720|176590|176700.8|176610.8|176725|176613.2|176694.8|176584.2|37
1730448170000|2024-11-01 08:02:50|176694.9|176604.9|176694.2|176604.2|176724.4|176607.8|176684.7|176585.8|36
1730448180000|2024-11-01 08:03:00|176693.7|176603.7|176637.5|176547.5|176697.2|176607.2|176627.7|176537.7|32
1730448190000|2024-11-01 08:03:10|176637|176547|176657.7|176527.7|176657.7|176550.2|176625|176527.4|22
1730448200000|2024-11-01 08:03:20|176657.9|176527.9|176655.4|176525.4|176657.9|176547.7|176630.2|176525|15
1730448210000|2024-11-01 08:03:30|176660|176530|176614|176524|176660.9|176541.3|176607.7|176517.7|26
1730448220000|2024-11-01 08:03:40|176614.2|176524.2|176612|176522|176614.7|176524.7|176609.3|176519.3|9
1730448230000|2024-11-01 08:03:50|176611.8|176521.8|176620.4|176530.4|176626.7|176536.7|176597.5|176507.5|18
1730448240000|2024-11-01 08:04:00|176618|176528|176618.2|176528.2|176618.2|176528.2|176612.2|176522.2|15
1730448250000|2024-11-01 08:04:10|176618.5|176528.5|176613.8|176523.8|176623|176533|176613.8|176523.8|15
1730448260000|2024-11-01 08:04:20|176612.2|176522.2|176610.4|176520.4|176615.5|176525.5|176605.7|176515.7|13
1730448270000|2024-11-01 08:04:30|176609.5|176519.5|176610.3|176520.3|176610.3|176520.3|176604|176514|12
1730448280000|2024-11-01 08:04:40|176605|176515|176603.5|176513.5|176609.5|176519.5|176601|176511|14
1730448290000|2024-11-01 08:04:50|176603.7|176513.7|176601|176511|176603.7|176513.7|176599|176509|7
1730448300000|2024-11-01 08:05:00|176598.3|176508.3|176604.7|176514.7|176608.4|176518.4|176598.3|176508.3|9
1730448310000|2024-11-01 08:05:10|176606.2|176516.2|176606.2|176516.2|176608|176518|176604|176514|9
1730448320000|2024-11-01 08:05:20|176604.2|176514.2|176604.8|176514.8|176606.5|176516.5|176601.5|176511.5|10
1730448330000|2024-11-01 08:05:30|176606.5|176516.5|176609|176519|176614.9|176524.9|176605.9|176515.9|15
1730448340000|2024-11-01 08:05:40|176610|176520|176606.2|176516.2|176610|176520|176601.5|176511.5|14
1730448350000|2024-11-01 08:05:50|176605|176515|176610.4|176520.4|176611|176521|176601|176511|14
1730448360000|2024-11-01 08:06:00|176609.7|176519.7|176621.2|176531.2|176623.9|176533.9|176603.5|176513.5|23
1730448370000|2024-11-01 08:06:10|176620|176530|176622.4|176532.4|176622.4|176532.4|176615.9|176525.9|16
1730448380000|2024-11-01 08:06:20|176621.4|176531.4|176619|176529|176625.3|176535.3|176619|176529|15
1730448390000|2024-11-01 08:06:30|176618.7|176528.7|176607.8|176517.8|176618.7|176528.7|176606.2|176516.2|14
1730448400000|2024-11-01 08:06:40|176609.3|176519.3|176608.5|176518.5|176613.2|176523.2|176605.5|176515.5|12
1730448410000|2024-11-01 08:06:50|176610.4|176520.4|176626.3|176536.3|176635|176545|176608|176518|17
1730448420000|2024-11-01 08:07:00|176617.5|176527.5|176613.4|176523.4|176619|176529|176613.4|176523.4|11
1730448430000|2024-11-01 08:07:10|176612.3|176522.3|176615.8|176525.8|176616.7|176526.7|176612.3|176522.3|9
1730448440000|2024-11-01 08:07:20|176613.3|176523.3|176610.4|176520.4|176613.3|176523.3|176608|176518|19
1730448450000|2024-11-01 08:07:30|176609.5|176519.5|176611.4|176521.4|176614|176524|176609.4|176519.4|15
1730448460000|2024-11-01 08:07:40|176616|176526|176611.2|176521.2|176616|176526|176611.2|176521.2|10
1730448470000|2024-11-01 08:07:50|176608.7|176518.7|176612.4|176522.4|176612.4|176522.4|176607|176517|17
1730448480000|2024-11-01 08:08:00|176611.2|176521.2|176610|176520|176620.4|176530.4|176610|176520|16
1730448490000|2024-11-01 08:08:10|176610.4|176520.4|176620|176530|176621.7|176531.7|176610.4|176520.4|20
1730448500000|2024-11-01 08:08:20|176623.2|176533.2|176621.7|176531.7|176623.3|176533.3|176615.7|176525.7|11
1730448510000|2024-11-01 08:08:30|176622|176532|176624.7|176534.7|176624.7|176534.7|176621.4|176531.4|10
1730448520000|2024-11-01 08:08:40|176624.9|176534.9|176617.4|176527.4|176625|176535|176617.4|176527.4|8
1730448530000|2024-11-01 08:08:50|176618|176528|176615|176525|176619.4|176529.4|176615|176525|5
1730448540000|2024-11-01 08:09:00|176616.7|176526.7|176618.7|176528.7|176624.4|176534.4|176612.2|176522.2|28
1730448550000|2024-11-01 08:09:10|176622.9|176532.9|176643.5|176553.5|176644.5|176554.5|176620.5|176530.5|10
1730448560000|2024-11-01 08:09:20|176645.2|176555.2|176643.3|176553.3|176645.2|176555.2|176639.3|176549.3|14
1730448570000|2024-11-01 08:09:30|176640.2|176550.2|176631|176541|176640.2|176550.2|176629.5|176539.5|23
1730448580000|2024-11-01 08:09:40|176633|176543|176637|176547|176637|176547|176630.3|176540.3|22
1730448590000|2024-11-01 08:09:50|176636.8|176546.8|176629.5|176539.5|176639.5|176549.5|176627|176537|14
1730448600000|2024-11-01 08:10:00|176628.9|176538.9|176632.5|176542.5|176638|176548|176624.9|176534.9|25
1730448610000|2024-11-01 08:10:10|176632.7|176542.7|176632.7|176542.7|176634|176544|176623.7|176533.7|19
1730448620000|2024-11-01 08:10:20|176633.4|176543.4|176639.5|176549.5|176639.5|176549.5|176632|176542|17
1730448630000|2024-11-01 08:10:30|176640.9|176550.9|176656|176566|176656.7|176566.7|176640.9|176550.9|26
1730448640000|2024-11-01 08:10:40|176655.4|176565.4|176652.9|176562.9|176655.4|176565.4|176651.2|176561.2|16
1730448650000|2024-11-01 08:10:50|176652.5|176562.5|176652.5|176562.5|176652.5|176562.5|176651.5|176561.5|7
1730448660000|2024-11-01 08:11:00|176651.8|176561.8|176657.2|176567.2|176657.2|176567.2|176637.7|176547.7|14
1730448670000|2024-11-01 08:11:10|176657.5|176567.5|176688.9|176598.9|176708|176618|176657|176567|18
1730448680000|2024-11-01 08:11:20|176692.3|176602.3|176695.5|176605.5|176696.3|176606.3|176689.3|176599.3|25
1730448690000|2024-11-01 08:11:30|176695.8|176605.8|176694|176604|176696.3|176606.3|176690|176600|10
1730448700000|2024-11-01 08:11:40|176693.8|176603.8|176690|176600|176693.8|176603.8|176690|176600|11
1730448710000|2024-11-01 08:11:50|176689.8|176599.8|176690.8|176600.8|176692.8|176602.8|176689|176599|9
1730448720000|2024-11-01 08:12:00|176689.5|176599.5|176682.2|176592.2|176689.5|176599.5|176680.9|176590.9|8
1730448730000|2024-11-01 08:12:10|176682.9|176592.9|176683.5|176593.5|176685.8|176595.8|176682.2|176592.2|15
1730448740000|2024-11-01 08:12:20|176682.8|176592.8|176685.9|176595.9|176692|176602|176682.8|176592.8|12
1730448750000|2024-11-01 08:12:30|176686.5|176596.5|176687.2|176597.2|176687.2|176597.2|176684.3|176594.3|9
1730448760000|2024-11-01 08:12:40|176685.5|176595.5|176682.8|176592.8|176688|176598|176682.8|176592.8|9
1730448770000|2024-11-01 08:12:50|176681|176591|176682.3|176592.3|176687.5|176597.5|176681|176591|22
1730448780000|2024-11-01 08:13:00|176681.8|176591.8|176679.5|176589.5|176682.3|176592.3|176676.3|176586.3|17
1730448790000|2024-11-01 08:13:10|176675|176585|176673.3|176583.3|176679.5|176589.5|176672|176582|16
1730448800000|2024-11-01 08:13:20|176673.5|176583.5|176689.2|176599.2|176689.5|176599.5|176673.5|176583.5|16
1730448810000|2024-11-01 08:13:30|176678.5|176588.5|176646|176556|176678.5|176588.5|176646|176556|10
1730448820000|2024-11-01 08:13:40|176645.5|176555.5|176664|176574|176664|176574|176640.5|176550.5|24
1730448830000|2024-11-01 08:13:50|176663.7|176573.7|176666.2|176576.2|176669|176579|176662.7|176572.7|12
1730448840000|2024-11-01 08:14:00|176666.9|176576.9|176675.2|176585.2|176675.2|176585.2|176666.7|176576.7|12
1730448850000|2024-11-01 08:14:10|176674.5|176584.5|176663.2|176573.2|176674.5|176584.5|176663.2|176573.2|16
1730448860000|2024-11-01 08:14:20|176664.2|176574.2|176644.4|176554.4|176664.2|176574.2|176642.9|176552.9|16
1730448870000|2024-11-01 08:14:30|176643|176553|176635|176545|176643.7|176553.7|176633.7|176543.7|17
1730448880000|2024-11-01 08:14:40|176635.4|176545.4|176671.2|176581.2|176672.9|176582.9|176635.2|176545.2|22
1730448890000|2024-11-01 08:14:50|176670.5|176580.5|176676.2|176586.2|176676.2|176586.2|176669.3|176579.3|11
1730448900000|2024-11-01 08:15:00|176676.5|176586.5|176684.5|176594.5|176687.5|176597.5|176674.7|176584.7|24
1730448910000|2024-11-01 08:15:10|176684.2|176594.2|176688.8|176598.8|176689.5|176599.5|176683.7|176593.7|23
1730448920000|2024-11-01 08:15:20|176688.3|176598.3|176692.8|176602.8|176692.8|176602.8|176688.3|176598.3|8
1730448930000|2024-11-01 08:15:30|176689.8|176599.8|176689|176599|176689.8|176599.8|176687.5|176597.5|9
1730448940000|2024-11-01 08:15:40|176687.9|176597.9|176684.3|176594.3|176688.9|176598.9|176684.2|176594.2|16
1730448950000|2024-11-01 08:15:50|176684.5|176594.5|176684|176594|176686.5|176596.5|176683.7|176593.7|12
1730448960000|2024-11-01 08:16:00|176685|176595|176669.9|176579.9|176685.9|176595.9|176668.5|176578.5|19
1730448970000|2024-11-01 08:16:10|176671.4|176581.4|176665.3|176575.3|176672.3|176582.3|176665.3|176575.3|16
1730448980000|2024-11-01 08:16:20|176663.8|176573.8|176606.4|176516.4|176663.8|176573.8|176602.9|176512.9|22
1730448990000|2024-11-01 08:16:30|176605.7|176515.7|176591|176501|176605.7|176515.7|176590.5|176500.5|14
1730449000000|2024-11-01 08:16:40|176589.7|176499.7|176607.7|176517.7|176607.7|176517.7|176589.7|176499.7|13
1730449010000|2024-11-01 08:16:50|176608|176518|176597.2|176507.2|176610.2|176520.2|176597.2|176507.2|12
1730449020000|2024-11-01 08:17:00|176592.9|176502.9|176583.4|176493.4|176592.9|176502.9|176583.4|176493.4|20
1730449030000|2024-11-01 08:17:10|176587.2|176497.2|176588|176498|176589|176499|176585.5|176495.5|13
1730449040000|2024-11-01 08:17:20|176588.7|176498.7|176587.2|176497.2|176589.2|176499.2|176585.5|176495.5|10
1730449050000|2024-11-01 08:17:30|176584|176494|176579.5|176489.5|176584.7|176494.7|176579.5|176489.5|13
1730449060000|2024-11-01 08:17:40|176579.2|176489.2|176573.4|176483.4|176579.2|176489.2|176571.2|176481.2|15
1730449070000|2024-11-01 08:17:50|176573.7|176483.7|176546.5|176456.5|176575.2|176485.2|176538.4|176448.4|27
1730449080000|2024-11-01 08:18:00|176545.9|176455.9|176547.4|176457.4|176548.4|176458.4|176545.9|176455.9|5
1730449090000|2024-11-01 08:18:10|176546.2|176456.2|176515.8|176425.8|176546.2|176456.2|176509.8|176419.8|13
1730449100000|2024-11-01 08:18:20|176515.9|176425.9|176516.8|176426.8|176516.8|176426.8|176515.9|176425.9|2
1730449110000|2024-11-01 08:18:30|176519|176429|176514.7|176424.7|176519|176429|176514.7|176424.7|5
1730449120000|2024-11-01 08:18:40|176514.9|176424.9|176515|176425|176515|176425|176514.7|176424.7|3
1730449130000|2024-11-01 08:18:50|176515.2|176425.2|176513.5|176423.5|176518|176428|176513.5|176423.5|5
1730449140000|2024-11-01 08:19:00|176514.5|176424.5|176505|176415|176515.5|176425.5|176503.2|176413.2|11
1730449150000|2024-11-01 08:19:10|176503.4|176413.4|176495|176405|176503.4|176413.4|176490|176400|21
1730449160000|2024-11-01 08:19:20|176494.2|176404.2|176494.5|176404.5|176496.2|176406.2|176494.2|176404.2|5
1730449170000|2024-11-01 08:19:30|176492.7|176402.7|176499.3|176409.3|176499.3|176409.3|176492.7|176402.7|15
1730449180000|2024-11-01 08:19:40|176498.5|176408.5|176493|176403|176498.5|176408.5|176490.9|176400.9|15
1730449190000|2024-11-01 08:19:50|176492|176402|176493.5|176403.5|176494.9|176404.9|176492|176402|9
1730449200000|2024-11-01 08:20:00|176494.8|176404.8|176490.3|176400.3|176498|176408|176489.2|176399.2|17
1730449210000|2024-11-01 08:20:10|176489.7|176399.7|176484.7|176394.7|176490.8|176400.8|176484.7|176394.7|17
1730449220000|2024-11-01 08:20:20|176483.5|176393.5|176465.3|176375.3|176483.5|176393.5|176459.7|176369.7|24
1730449230000|2024-11-01 08:20:30|176475.7|176385.7|176482.5|176392.5|176488.4|176398.4|176473.7|176383.7|21
1730449240000|2024-11-01 08:20:40|176484.2|176394.2|176488.9|176398.9|176495.4|176405.4|176484.2|176394.2|16
1730449250000|2024-11-01 08:20:50|176488.2|176398.2|176489.8|176399.8|176492.4|176402.4|176488.2|176398.2|11
1730449260000|2024-11-01 08:21:00|176489.7|176399.7|176485.5|176395.5|176489.8|176399.8|176479.2|176389.2|21
1730449270000|2024-11-01 08:21:10|176485.9|176395.9|176489.2|176399.2|176489.2|176399.2|176485.9|176395.9|9
1730449280000|2024-11-01 08:21:20|176489.8|176399.8|176496|176406|176504.3|176414.3|176489.8|176399.8|14
1730449290000|2024-11-01 08:21:30|176505.8|176415.8|176507.5|176417.5|176509|176419|176498.5|176408.5|20
1730449300000|2024-11-01 08:21:40|176508|176418|176511.3|176421.3|176512.8|176422.8|176505.8|176415.8|14
1730449310000|2024-11-01 08:21:50|176511.8|176421.8|176510.8|176420.8|176515.8|176425.8|176510.8|176420.8|8
1730449320000|2024-11-01 08:22:00|176509.2|176419.2|176510.3|176420.3|176514.5|176424.5|176507.2|176417.2|19
1730449330000|2024-11-01 08:22:10|176508|176418|176511|176421|176514.5|176424.5|176508|176418|8
1730449340000|2024-11-01 08:22:20|176514|176424|176513.5|176423.5|176514|176424|176511.5|176421.5|5
1730449350000|2024-11-01 08:22:30|176514.5|176424.5|176515.2|176425.2|176515.2|176425.2|176514.5|176424.5|2
1730449360000|2024-11-01 08:22:40|176511.2|176421.2|176514|176424|176515.8|176425.8|176511.2|176421.2|6
1730449370000|2024-11-01 08:22:50|176513.5|176423.5|176514.5|176424.5|176515.8|176425.8|176513.5|176423.5|9
1730449380000|2024-11-01 08:23:00|176555|176465|176590.8|176500.8|176591|176501|176555|176465|21
1730449390000|2024-11-01 08:23:10|176590.5|176500.5|176591|176501|176593.2|176503.2|176586|176496|21
1730449400000|2024-11-01 08:23:20|176591.3|176501.3|176598.4|176508.4|176598.4|176508.4|176591.3|176501.3|9
1730449410000|2024-11-01 08:23:30|176611|176521|176608.9|176518.9|176611|176521|176608.2|176518.2|4
1730449420000|2024-11-01 08:23:40|176610|176520|176603.5|176513.5|176610|176520|176599.7|176509.7|15
1730449430000|2024-11-01 08:23:50|176604.8|176514.8|176601.7|176511.7|176607.3|176517.3|176601.3|176511.3|20
1730449440000|2024-11-01 08:24:00|176602|176512|176603|176513|176604.9|176514.9|176600.4|176510.4|21
1730449450000|2024-11-01 08:24:10|176605.2|176515.2|176604.7|176514.7|176606.4|176516.4|176601.4|176511.4|22
1730449460000|2024-11-01 08:24:20|176606.2|176516.2|176600.7|176510.7|176606.2|176516.2|176598.2|176508.2|16
1730449470000|2024-11-01 08:24:30|176600.9|176510.9|176606.3|176516.3|176606.5|176516.5|176595.3|176505.3|12
1730449480000|2024-11-01 08:24:40|176606.5|176516.5|176602.5|176512.5|176606.7|176516.7|176600.7|176510.7|20
1730449490000|2024-11-01 08:24:50|176603.2|176513.2|176601|176511|176608|176518|176599.9|176509.9|29
1730449500000|2024-11-01 08:25:00|176602|176512|176607.8|176517.8|176609|176519|176601.4|176511.4|26
1730449510000|2024-11-01 08:25:10|176608.5|176518.5|176602.5|176512.5|176609.8|176519.8|176598|176508|16
1730449520000|2024-11-01 08:25:20|176603.2|176513.2|176602.5|176512.5|176605.4|176515.4|176602.5|176512.5|10
1730449530000|2024-11-01 08:25:30|176604.2|176514.2|176608|176518|176608.5|176518.5|176603.2|176513.2|18
1730449540000|2024-11-01 08:25:40|176611|176521|176605.2|176515.2|176611|176521|176604|176514|15
1730449550000|2024-11-01 08:25:50|176605.9|176515.9|176608.9|176518.9|176609|176519|176605.9|176515.9|10
1730449560000|2024-11-01 08:26:00|176609.2|176519.2|176610|176520|176610.8|176520.8|176605.4|176515.4|10
1730449570000|2024-11-01 08:26:10|176608.4|176518.4|176609.5|176519.5|176609.5|176519.5|176606.7|176516.7|10
1730449580000|2024-11-01 08:26:20|176608.5|176518.5|176608|176518|176610.5|176520.5|176607|176517|10
1730449590000|2024-11-01 08:26:30|176607.2|176517.2|176607.2|176517.2|176608|176518|176605.2|176515.2|19
1730449600000|2024-11-01 08:26:40|176607.4|176517.4|176606.4|176516.4|176608.4|176518.4|176602.5|176512.5|19
1730449610000|2024-11-01 08:26:50|176608.4|176518.4|176610.5|176520.5|176610.5|176520.5|176608.4|176518.4|7
1730449620000|2024-11-01 08:27:00|176612.5|176522.5|176613.9|176523.9|176613.9|176523.9|176612.4|176522.4|6
1730449630000|2024-11-01 08:27:10|176610.5|176520.5|176610.3|176520.3|176612.7|176522.7|176609.5|176519.5|16
1730449640000|2024-11-01 08:27:20|176610.2|176520.2|176609.5|176519.5|176613|176523|176609.5|176519.5|16
1730449650000|2024-11-01 08:27:30|176611.2|176521.2|176615.3|176525.3|176615.3|176525.3|176611.2|176521.2|10
1730449660000|2024-11-01 08:27:40|176616|176526|176614.5|176524.5|176617.5|176527.5|176613.9|176523.9|8
1730449670000|2024-11-01 08:27:50|176614.4|176524.4|176617.5|176527.5|176617.5|176527.5|176614.4|176524.4|7
1730449680000|2024-11-01 08:28:00|176613.5|176523.5|176607.5|176517.5|176613.5|176523.5|176605.4|176515.4|12
1730449690000|2024-11-01 08:28:10|176606.4|176516.4|176605.4|176515.4|176607.8|176517.8|176603.9|176513.9|16
1730449700000|2024-11-01 08:28:20|176604|176514|176601.9|176511.9|176606|176516|176597.7|176507.7|18
1730449710000|2024-11-01 08:28:30|176599.7|176509.7|176607.7|176517.7|176610.4|176520.4|176599.2|176509.2|19
1730449720000|2024-11-01 08:28:40|176607|176517|176611.5|176521.5|176611.5|176521.5|176603.2|176513.2|11
1730449730000|2024-11-01 08:28:50|176609.8|176519.8|176619.4|176529.4|176630.9|176540.9|176609.8|176519.8|15
1730449740000|2024-11-01 08:29:00|176618.7|176528.7|176624.5|176534.5|176628|176538|176618.7|176528.7|19
1730449750000|2024-11-01 08:29:10|176626|176536|176627.5|176537.5|176632.2|176542.2|176624.7|176534.7|10
1730449760000|2024-11-01 08:29:20|176628.5|176538.5|176617.2|176527.2|176628.7|176538.7|176617.2|176527.2|18
1730449770000|2024-11-01 08:29:30|176615.8|176525.8|176610|176520|176615.8|176525.8|176610|176520|8
1730449780000|2024-11-01 08:29:40|176603|176513|176559|176469|176603|176513|176556.7|176466.7|15
1730449790000|2024-11-01 08:29:50|176557|176467|176557.7|176467.7|176558.3|176468.3|176557|176467|3
1730449800000|2024-11-01 08:30:00|176554.3|176464.3|176592.6|176462.6|176592.9|176464.3|176554.3|176436|13
1730449810000|2024-11-01 08:30:10|176620.2|176490.2|176625.5|176495.5|176627.2|176497.2|176613.1|176483.1|15
1730449820000|2024-11-01 08:30:20|176629.5|176499.5|176617.4|176487.4|176629.5|176499.5|176613|176483|8
1730449830000|2024-11-01 08:30:30|176610.3|176480.3|176622.2|176492.2|176623.2|176493.2|176610.3|176480.3|12
1730449840000|2024-11-01 08:30:40|176619.2|176489.2|176620.9|176490.9|176630.9|176500.9|176619.2|176489.2|14
1730449850000|2024-11-01 08:30:50|176620.6|176490.6|176629.2|176499.2|176635.9|176505.9|176620.6|176490.6|10
1730449860000|2024-11-01 08:31:00|176631.9|176501.9|176650.8|176520.8|176657.5|176527.5|176631.9|176501.9|11
1730449870000|2024-11-01 08:31:10|176657.1|176527.1|176649.4|176519.4|176657.1|176527.1|176642.8|176512.8|9
1730449880000|2024-11-01 08:31:20|176651.1|176521.1|176645.5|176515.5|176651.1|176521.1|176642.8|176512.8|5
1730449890000|2024-11-01 08:31:30|176649.8|176519.8|176668.2|176538.2|176668.2|176538.2|176641.1|176511.1|13
1730449900000|2024-11-01 08:31:40|176670.1|176540.1|176666.3|176536.3|176672|176542|176666.3|176536.3|5
1730449910000|2024-11-01 08:31:50|176668.6|176538.6|176646.9|176516.9|176674.6|176544.6|176642.9|176512.9|8
1730449920000|2024-11-01 08:32:00|176643.6|176513.6|176648.4|176518.4|176659.7|176529.7|176643.3|176513.3|14
1730449930000|2024-11-01 08:32:10|176650.8|176520.8|176652|176522|176657.7|176527.7|176649.7|176519.7|11
1730449940000|2024-11-01 08:32:20|176648.7|176518.7|176643|176513|176653.4|176523.4|176636.4|176506.4|13
1730449950000|2024-11-01 08:32:30|176641.4|176511.4|176637|176507|176646|176516|176637|176507|13
1730449960000|2024-11-01 08:32:40|176641.3|176511.3|176610.5|176480.5|176644.3|176514.3|176605.8|176475.8|16
1730449970000|2024-11-01 08:32:50|176616.5|176486.5|176597.4|176467.4|176616.5|176486.5|176597.4|176467.4|5
1730449980000|2024-11-01 08:33:00|176604.9|176474.9|176607.9|176477.9|176607.9|176477.9|176603.9|176473.9|5
1730449990000|2024-11-01 08:33:10|176605.5|176475.5|176569.7|176439.7|176605.5|176475.5|176569.1|176439.1|16
1730450000000|2024-11-01 08:33:20|176576.7|176446.7|176562.1|176432.1|176576.7|176446.7|176561.4|176431.4|15
1730450010000|2024-11-01 08:33:30|176566|176436|176554|176424|176574.3|176444.3|176551.3|176421.3|14
1730450020000|2024-11-01 08:33:40|176551.3|176421.3|176547.5|176417.5|176555.7|176425.7|176543.2|176413.2|9
1730450030000|2024-11-01 08:33:50|176552.8|176422.8|176543.4|176453.4|176556.8|176457.8|176537.5|176413.2|17
1730450040000|2024-11-01 08:34:00|176545.4|176455.4|176563.9|176433.9|176571.6|176455.4|176532.7|176418.5|22
1730450050000|2024-11-01 08:34:10|176566.6|176436.6|176547.8|176417.8|176571.6|176441.6|176547.8|176417.8|13
1730450060000|2024-11-01 08:34:20|176560.7|176430.7|176544.3|176454.3|176567.1|176467.8|176535.4|176430.7|11
1730450070000|2024-11-01 08:34:30|176544.9|176454.9|176550.3|176460.3|176550.9|176460.9|176544.9|176454.9|8
1730450080000|2024-11-01 08:34:40|176545|176455|176553.8|176423.8|176563.7|176455.3|176544.7|176415.8|13
1730450090000|2024-11-01 08:34:50|176544.3|176414.3|176549.5|176419.5|176556.9|176426.9|176539|176409|12
1730450100000|2024-11-01 08:35:00|176540.2|176410.2|176539.5|176409.5|176547.2|176417.2|176538.4|176408.4|6
1730450110000|2024-11-01 08:35:10|176501.4|176411.4|176501.7|176371.7|176512.2|176411.4|176471.7|176371.7|24
1730450120000|2024-11-01 08:35:20|176501.5|176371.5|176505.7|176375.7|176517.7|176403.5|176480.4|176371.2|30
1730450130000|2024-11-01 08:35:30|176501.4|176371.4|176504.9|176374.9|176512.7|176382.7|176493.7|176363.7|23
1730450140000|2024-11-01 08:35:40|176500.4|176370.4|176507.2|176377.2|176507.2|176377.2|176490.5|176360.5|20
1730450150000|2024-11-01 08:35:50|176501.7|176371.7|176498.7|176368.7|176502.7|176372.7|176494.4|176364.4|12
1730450160000|2024-11-01 08:36:00|176498.5|176368.5|176487.5|176397.5|176505.2|176405|176471.7|176368.5|22
1730450170000|2024-11-01 08:36:10|176487.7|176397.7|176489.4|176399.4|176489.5|176399.5|176485.4|176395.4|21
1730450180000|2024-11-01 08:36:20|176483.8|176393.8|176491.4|176401.4|176491.4|176401.4|176480.3|176390.3|17
1730450190000|2024-11-01 08:36:30|176491|176401|176515.5|176425.5|176515.5|176425.5|176489.3|176399.3|13
1730450200000|2024-11-01 08:36:40|176515|176425|176513.4|176423.4|176516|176426|176511.7|176421.7|13
1730450210000|2024-11-01 08:36:50|176515.9|176425.9|176519|176429|176519|176429|176515.9|176425.9|4
1730450220000|2024-11-01 08:37:00|176519.7|176429.7|176517|176427|176523|176433|176517|176427|16
1730450230000|2024-11-01 08:37:10|176516.7|176426.7|176519.8|176429.8|176519.8|176429.8|176515|176425|12
1730450240000|2024-11-01 08:37:20|176519.2|176429.2|176517.5|176427.5|176519.2|176429.2|176517.5|176427.5|5
1730450250000|2024-11-01 08:37:30|176517.8|176427.8|176525.7|176435.7|176527.5|176437.5|176515.9|176425.9|15
1730450260000|2024-11-01 08:37:40|176524.3|176434.3|176525.5|176435.5|176528.7|176438.7|176524.3|176434.3|18
1730450270000|2024-11-01 08:37:50|176524.9|176434.9|176529.2|176439.2|176530.2|176440.2|176524.9|176434.9|6
1730450280000|2024-11-01 08:38:00|176529.9|176439.9|176556.5|176466.5|176556.5|176466.5|176529.2|176439.2|16
1730450290000|2024-11-01 08:38:10|176554|176464|176554.5|176464.5|176561|176471|176544.7|176454.7|11
1730450300000|2024-11-01 08:38:20|176558.5|176468.5|176553|176463|176558.5|176468.5|176543.7|176453.7|15
1730450310000|2024-11-01 08:38:30|176538.4|176448.4|176531.9|176441.9|176545.2|176455.2|176529.9|176439.9|13
1730450320000|2024-11-01 08:38:40|176534.2|176444.2|176515.2|176425.2|176534.2|176444.2|176514.4|176424.4|16
1730450330000|2024-11-01 08:38:50|176519|176429|176516.5|176426.5|176525|176435|176516.5|176426.5|7
1730450340000|2024-11-01 08:39:00|176516|176426|176532.5|176442.5|176541|176451|176516|176426|10
1730450350000|2024-11-01 08:39:10|176536.9|176446.9|176548|176458|176550|176460|176529.5|176439.5|15
1730450360000|2024-11-01 08:39:20|176546|176456|176555.5|176465.5|176555.5|176465.5|176544.5|176454.5|8
1730450370000|2024-11-01 08:39:30|176554.7|176464.7|176548.2|176458.2|176554.7|176464.7|176548|176458|4
1730450380000|2024-11-01 08:39:40|176553.2|176463.2|176552.5|176462.5|176555.7|176465.7|176552.5|176462.5|4
1730450390000|2024-11-01 08:39:50|176548|176458|176552.2|176462.2|176553|176463|176545|176455|9
1730450400000|2024-11-01 08:40:00|176554.5|176464.5|176553.2|176463.2|176556.8|176466.8|176544.2|176454.2|11
1730450410000|2024-11-01 08:40:10|176564.2|176474.2|176556.8|176466.8|176565.9|176475.9|176553.5|176463.5|13
1730450420000|2024-11-01 08:40:20|176557.2|176467.2|176559.7|176469.7|176559.7|176469.7|176555.5|176465.5|8
1730450430000|2024-11-01 08:40:30|176561.7|176471.7|176542.8|176452.8|176564.9|176474.9|176542.8|176452.8|17
1730450440000|2024-11-01 08:40:40|176546|176456|176562.8|176472.8|176563.9|176473.9|176546|176456|14
1730450450000|2024-11-01 08:40:50|176562.2|176472.2|176561.9|176471.9|176563.9|176473.9|176558.2|176468.2|9
1730450460000|2024-11-01 08:41:00|176562.2|176472.2|176552|176462|176570.5|176480.5|176552|176462|17
1730450470000|2024-11-01 08:41:10|176580.5|176490.5|176578.7|176488.7|176580.5|176490.5|176574.7|176484.7|8
1730450480000|2024-11-01 08:41:20|176578.4|176488.4|176578.7|176488.7|176578.7|176488.7|176578.4|176488.4|4
1730450490000|2024-11-01 08:41:30|176575.4|176485.4|176573.5|176483.5|176577|176487|176573.5|176483.5|7
1730450500000|2024-11-01 08:41:40|176572.8|176482.8|176576.4|176486.4|176576.4|176486.4|176572.5|176482.5|6
1730450510000|2024-11-01 08:41:50|176576.5|176486.5|176578.4|176488.4|176578.4|176488.4|176576.5|176486.5|6
1730450520000|2024-11-01 08:42:00|176579.4|176489.4|176580.5|176490.5|176580.5|176490.5|176577.7|176487.7|6
1730450530000|2024-11-01 08:42:10|176581.5|176491.5|176580.3|176490.3|176581.5|176491.5|176579|176489|4
1730450540000|2024-11-01 08:42:20|176577|176487|176579.4|176489.4|176581|176491|176576.7|176486.7|13
1730450550000|2024-11-01 08:42:30|176578.4|176488.4|176578|176488|176578.4|176488.4|176578|176488|6
1730450560000|2024-11-01 08:42:40|176576.4|176486.4|176579|176489|176579|176489|176576.4|176486.4|8
1730450570000|2024-11-01 08:42:50|176578.7|176488.7|176526.4|176436.4|176578.7|176488.7|176525.2|176435.2|17
1730450580000|2024-11-01 08:43:00|176526.2|176436.2|176527.5|176437.5|176529.5|176439.5|176523.3|176433.3|10
1730450590000|2024-11-01 08:43:10|176527|176437|176527|176437|176528.3|176438.3|176519|176429|15
1730450600000|2024-11-01 08:43:20|176527.5|176437.5|176526.8|176436.8|176527.5|176437.5|176523.8|176433.8|6
1730450610000|2024-11-01 08:43:30|176524.8|176434.8|176528|176438|176528|176438|176523.5|176433.5|10
1730450620000|2024-11-01 08:43:40|176527|176437|176523.8|176433.8|176528.5|176438.5|176519|176429|16
1730450630000|2024-11-01 08:43:50|176523.3|176433.3|176511|176421|176525.3|176435.3|176502|176412|18
1730450640000|2024-11-01 08:44:00|176510.3|176420.3|176523|176433|176528.5|176438.5|176504.5|176414.5|24
1730450650000|2024-11-01 08:44:10|176524.5|176434.5|176524.5|176434.5|176526.3|176436.3|176523|176433|12
1730450660000|2024-11-01 08:44:20|176525|176435|176505.3|176415.3|176530|176440|176505.3|176415.3|16
1730450670000|2024-11-01 08:44:30|176504.8|176414.8|176506.5|176416.5|176506.5|176416.5|176497|176407|15
1730450680000|2024-11-01 08:44:40|176505.3|176415.3|176502.8|176412.8|176505.3|176415.3|176496.8|176406.8|10
1730450690000|2024-11-01 08:44:50|176503.5|176413.5|176492.5|176402.5|176503.5|176413.5|176492.5|176402.5|15
1730450700000|2024-11-01 08:45:00|176490.5|176400.5|176500.3|176410.3|176500.5|176410.5|176490.3|176400.3|20
1730450710000|2024-11-01 08:45:10|176502.5|176412.5|176512|176422|176516.3|176426.3|176500.5|176410.5|9
1730450720000|2024-11-01 08:45:20|176516.8|176426.8|176520.8|176430.8|176522.8|176432.8|176508.8|176418.8|7
1730450730000|2024-11-01 08:45:30|176520.5|176430.5|176519.8|176429.8|176520.5|176430.5|176519.8|176429.8|2
1730450740000|2024-11-01 08:45:40|176517.4|176427.4|176519|176429|176520.8|176430.8|176513|176423|8
1730450750000|2024-11-01 08:45:50|176519.5|176429.5|176532.3|176442.3|176533.5|176443.5|176519.5|176429.5|16
1730450760000|2024-11-01 08:46:00|176531.8|176441.8|176516.5|176426.5|176535|176445|176514|176424|10
1730450770000|2024-11-01 08:46:10|176516|176426|176511.3|176421.3|176516|176426|176508.8|176418.8|6
1730450780000|2024-11-01 08:46:20|176508.8|176418.8|176506.3|176416.3|176514|176424|176503.8|176413.8|12
1730450790000|2024-11-01 08:46:30|176506.8|176416.8|176506.3|176416.3|176516|176426|176505.8|176415.8|11
1730450800000|2024-11-01 08:46:40|176507.8|176417.8|176524.8|176434.8|176528|176438|176507.8|176417.8|17
1730450810000|2024-11-01 08:46:50|176519|176429|176510.8|176420.8|176520.3|176430.3|176510.8|176420.8|12
1730450820000|2024-11-01 08:47:00|176513.5|176423.5|176507|176417|176521.3|176431.3|176507|176417|19
1730450830000|2024-11-01 08:47:10|176508|176418|176514.8|176424.8|176514.8|176424.8|176507.3|176417.3|15
1730450840000|2024-11-01 08:47:20|176513.8|176423.8|176524|176434|176524|176434|176513.3|176423.3|14
1730450850000|2024-11-01 08:47:30|176523|176433|176528.5|176438.5|176529.8|176439.8|176521.5|176431.5|12
1730450860000|2024-11-01 08:47:40|176529.5|176439.5|176522.8|176432.8|176530.3|176440.3|176519.3|176429.3|13
1730450870000|2024-11-01 08:47:50|176530.3|176440.3|176508.3|176418.3|176530.5|176440.5|176507.3|176417.3|11
1730450880000|2024-11-01 08:48:00|176530.5|176440.5|176525|176435|176531|176441|176516.9|176426.9|10
1730450890000|2024-11-01 08:48:10|176523|176433|176521.2|176431.2|176524.7|176434.7|176507.9|176417.9|19
1730450900000|2024-11-01 08:48:20|176522|176432|176524.2|176434.2|176525.8|176435.8|176518|176428|11
1730450910000|2024-11-01 08:48:30|176523.9|176433.9|176466.5|176376.5|176523.9|176433.9|176461|176371|16
1730450920000|2024-11-01 08:48:40|176466.2|176376.2|176470.7|176380.7|176470.7|176380.7|176461.9|176371.9|8
1730450930000|2024-11-01 08:48:50|176471|176381|176466.4|176376.4|176471|176381|176462.7|176372.7|17
1730450940000|2024-11-01 08:49:00|176462.2|176372.2|176440.3|176350.3|176466.2|176376.2|176440.3|176350.3|20
1730450950000|2024-11-01 08:49:10|176443.7|176353.7|176444.3|176354.3|176446.5|176356.5|176441.3|176351.3|10
1730450960000|2024-11-01 08:49:20|176439.7|176349.7|176438.7|176348.7|176457.7|176352.7|176418.7|176326.7|18
1730450970000|2024-11-01 08:49:30|176439.2|176349.2|176437|176347|176443.4|176353.4|176429.2|176339.2|11
1730450980000|2024-11-01 08:49:40|176429.3|176339.3|176428.7|176338.7|176437.7|176347.7|176421|176331|15
1730450990000|2024-11-01 08:49:50|176431|176341|176424.2|176334.2|176431|176341|176415.9|176325.9|14
1730451000000|2024-11-01 08:50:00|176414.5|176324.5|176417.7|176327.7|176423.7|176333.7|176413.7|176323.7|16
1730451010000|2024-11-01 08:50:10|176414.4|176324.4|176406.7|176316.7|176414.4|176324.4|176397.9|176307.9|13
1730451020000|2024-11-01 08:50:20|176406.9|176316.9|176420.8|176330.8|176421|176331|176406.9|176316.9|13
1730451030000|2024-11-01 08:50:30|176414.2|176324.2|176417.9|176327.9|176428.5|176338.5|176413.9|176323.9|16
1730451040000|2024-11-01 08:50:40|176417.5|176327.5|176412.4|176322.4|176418.2|176328.2|176411|176321|9
1730451050000|2024-11-01 08:50:50|176416.3|176326.3|176457.3|176367.3|176463.4|176373.4|176414|176324|14
1730451060000|2024-11-01 08:51:00|176459.9|176369.9|176478.5|176388.5|176481.2|176391.2|176459.9|176369.9|23
1730451070000|2024-11-01 08:51:10|176476.5|176386.5|176475.4|176385.4|176476.5|176386.5|176467.8|176377.8|4
1730451080000|2024-11-01 08:51:20|176476|176386|176478.3|176388.3|176478.8|176388.8|176475.7|176385.7|10
1730451090000|2024-11-01 08:51:30|176482.7|176392.7|176481.3|176391.3|176482.7|176392.7|176475.3|176385.3|9
1730451100000|2024-11-01 08:51:40|176471.7|176381.7|176467|176377|176475.4|176385.4|176459.5|176369.5|13
1730451110000|2024-11-01 08:51:50|176467.2|176377.2|176470.3|176380.3|176471|176381|176465.7|176375.7|7
1730451120000|2024-11-01 08:52:00|176471|176381|176461.9|176371.9|176471|176381|176459.7|176369.7|11
1730451130000|2024-11-01 08:52:10|176461.2|176371.2|176459.9|176369.9|176464.2|176374.2|176459|176369|13
1730451140000|2024-11-01 08:52:20|176459|176369|176455.4|176365.4|176459|176369|176453.7|176363.7|9
1730451150000|2024-11-01 08:52:30|176453.7|176363.7|176457.2|176367.2|176457.2|176367.2|176453.7|176363.7|9
1730451160000|2024-11-01 08:52:40|176456|176366|176456|176366|176456|176366|176456|176366|1
1730451170000|2024-11-01 08:52:50|176456.3|176366.3|176456|176366|176456.3|176366.3|176455|176365|4
1730451180000|2024-11-01 08:53:00|176455.7|176365.7|176454|176364|176455.7|176365.7|176454|176364|5
1730451190000|2024-11-01 08:53:10|176454.7|176364.7|176453.2|176363.2|176456.8|176366.8|176448.5|176358.5|7
1730451200000|2024-11-01 08:53:20|176450|176360|176461.2|176371.2|176464.5|176374.5|176450|176360|12
1730451210000|2024-11-01 08:53:30|176461.7|176371.7|176477|176387|176478.7|176388.7|176461|176371|13
1730451220000|2024-11-01 08:53:40|176478.2|176388.2|176483.5|176393.5|176487.2|176397.2|176478.2|176388.2|11
1730451230000|2024-11-01 08:53:50|176484.7|176394.7|176504.9|176414.9|176504.9|176414.9|176484.7|176394.7|15
1730451240000|2024-11-01 08:54:00|176504.5|176414.5|176503|176413|176504.9|176414.9|176501.5|176411.5|9
1730451250000|2024-11-01 08:54:10|176503.7|176413.7|176500.7|176410.7|176504.7|176414.7|176496.4|176406.4|22
1730451260000|2024-11-01 08:54:20|176494.5|176404.5|176508.8|176418.8|176509.5|176419.5|176493.4|176403.4|18
1730451270000|2024-11-01 08:54:30|176509.5|176419.5|176511.2|176421.2|176517.4|176427.4|176509.5|176419.5|11
1730451280000|2024-11-01 08:54:40|176513.7|176423.7|176514.9|176424.9|176515.2|176425.2|176507.8|176417.8|18
1730451290000|2024-11-01 08:54:50|176516.9|176426.9|176526.2|176436.2|176526.2|176436.2|176516.9|176426.9|9
1730451300000|2024-11-01 08:55:00|176523.9|176433.9|176516.2|176426.2|176524.9|176434.9|176516.2|176426.2|12
1730451310000|2024-11-01 08:55:10|176514.2|176424.2|176515|176425|176515|176425|176510.7|176420.7|3
1730451320000|2024-11-01 08:55:20|176514.4|176424.4|176506.3|176416.3|176514.4|176424.4|176502.8|176412.8|19
1730451330000|2024-11-01 08:55:30|176505.3|176415.3|176505.3|176415.3|176505.8|176415.8|176502.8|176412.8|9
1730451340000|2024-11-01 08:55:40|176459|176369|176459|176369|176463.2|176373.2|176456.8|176366.8|18
1730451350000|2024-11-01 08:55:50|176458.9|176368.9|176458.4|176368.4|176459|176369|176457.3|176367.3|4
1730451360000|2024-11-01 08:56:00|176456.5|176366.5|176455.5|176365.5|176457.9|176367.9|176453.8|176363.8|10
1730451370000|2024-11-01 08:56:10|176455|176365|176476.3|176386.3|176476.3|176386.3|176452.8|176362.8|15
1730451380000|2024-11-01 08:56:20|176477.8|176387.8|176481.8|176391.8|176482.3|176392.3|176477.8|176387.8|7
1730451390000|2024-11-01 08:56:30|176482.3|176392.3|176484|176394|176484|176394|176481.8|176391.8|8
1730451400000|2024-11-01 08:56:40|176484.5|176394.5|176483.5|176393.5|176484.5|176394.5|176482|176392|10
1730451410000|2024-11-01 08:56:50|176483.3|176393.3|176479.8|176389.8|176484|176394|176478.8|176388.8|9
1730451420000|2024-11-01 08:57:00|176478.8|176388.8|176479|176389|176479|176389|176475.5|176385.5|6
1730451430000|2024-11-01 08:57:10|176479.3|176389.3|176449.8|176359.8|176479.8|176389.8|176444|176354|10
1730451440000|2024-11-01 08:57:20|176434.4|176344.4|176453|176363|176453.8|176363.8|176434.4|176344.4|8
1730451450000|2024-11-01 08:57:30|176453.3|176363.3|176456.3|176366.3|176456.8|176366.8|176453.3|176363.3|11
1730451460000|2024-11-01 08:57:40|176455.8|176365.8|176445.8|176355.8|176457.3|176367.3|176441|176351|10
1730451470000|2024-11-01 08:57:50|176446.8|176356.8|176445.8|176355.8|176447.8|176357.8|176445.8|176355.8|3
1730451490000|2024-11-01 08:58:10|176421.8|176331.8|176397.5|176307.5|176426.8|176336.8|176397.5|176307.5|13
1730451500000|2024-11-01 08:58:20|176397.4|176307.4|176398.5|176308.5|176400.8|176310.8|176395.8|176305.8|12
1730451510000|2024-11-01 08:58:30|176399|176309|176402.5|176312.5|176403|176313|176397.2|176307.2|6
1730451520000|2024-11-01 08:58:40|176417.5|176327.5|176411.3|176321.3|176420.5|176330.5|176407.3|176317.3|13
1730451530000|2024-11-01 08:58:50|176411.5|176321.5|176398|176308|176412.8|176322.8|176395.4|176305.4|21
1730451540000|2024-11-01 08:59:00|176399|176309|176394.9|176304.9|176400.3|176310.3|176393.7|176303.7|10
1730451550000|2024-11-01 08:59:10|176394.5|176304.5|176399.7|176309.7|176402.5|176312.5|176392|176302|17
1730451560000|2024-11-01 08:59:20|176400.7|176310.7|176396.3|176306.3|176402|176312|176396.3|176306.3|8
1730451570000|2024-11-01 08:59:30|176395.8|176305.8|176395|176305|176399.9|176309.9|176394.3|176304.3|8
1730451580000|2024-11-01 08:59:40|176391.4|176301.4|176387.7|176297.7|176394|176304|176382.5|176292.5|8
1730451590000|2024-11-01 08:59:50|176388.4|176298.4|176385.1|176295.1|176389.8|176299.8|176385.1|176295.1|9
1730451600000|2024-11-01 09:00:00|176384.4|176294.4|176386.4|176296.4|176387|176297|176384.4|176294.4|7
1730451610000|2024-11-01 09:00:10|176387.7|176297.7|176388|176298|176388.4|176298.4|176386.4|176296.4|7
1730451620000|2024-11-01 09:00:20|176387.3|176297.3|176386.4|176296.4|176387.3|176297.3|176386|176296|3
1730451630000|2024-11-01 09:00:30|176383.5|176293.5|176380.3|176290.3|176383.5|176293.5|176380.3|176290.3|9
1730451640000|2024-11-01 09:00:40|176380.8|176290.8|176383.4|176293.4|176383.4|176293.4|176380.8|176290.8|10
1730451650000|2024-11-01 09:00:50|176383.7|176293.7|176383.9|176293.9|176384|176294|176383.4|176293.4|6
1730451660000|2024-11-01 09:01:00|176384|176294|176385.9|176295.9|176385.9|176295.9|176381.3|176291.3|17
1730451670000|2024-11-01 09:01:10|176384|176294|176431|176341|176431|176341|176384|176294|29
1730451680000|2024-11-01 09:01:20|176430|176340|176429|176339|176431.4|176341.4|176425|176335|12
1730451690000|2024-11-01 09:01:30|176429.4|176339.4|176431.2|176341.2|176434.8|176344.8|176429.4|176339.4|9
1730451700000|2024-11-01 09:01:40|176433.5|176343.5|176431.9|176341.9|176433.5|176343.5|176428|176338|8
1730451710000|2024-11-01 09:01:50|176430.7|176340.7|176430|176340|176433.7|176343.7|176427|176337|9
1730451720000|2024-11-01 09:02:00|176431.3|176341.3|176419.5|176329.5|176431.3|176341.3|176419.2|176329.2|12
1730451730000|2024-11-01 09:02:10|176424.2|176334.2|176429|176339|176432.5|176342.5|176423.7|176333.7|12
1730451740000|2024-11-01 09:02:20|176430|176340|176438.7|176348.7|176438.7|176348.7|176430|176340|5
1730451750000|2024-11-01 09:02:30|176433.9|176343.9|176421.7|176331.7|176433.9|176343.9|176419|176329|15
1730451760000|2024-11-01 09:02:40|176421.4|176331.4|176413.7|176323.7|176421.4|176331.4|176411|176321|6
1730451770000|2024-11-01 09:02:50|176403.9|176313.9|176401.7|176311.7|176403.9|176313.9|176396.7|176306.7|8
1730451780000|2024-11-01 09:03:00|176400.2|176310.2|176400.2|176310.2|176400.2|176310.2|176400.2|176310.2|1
1730451790000|2024-11-01 09:03:10|176398.5|176308.5|176382|176292|176398.5|176308.5|176381.3|176291.3|16
1730451800000|2024-11-01 09:03:20|176382.4|176292.4|176383.2|176293.2|176383.9|176293.9|176381.5|176291.5|11
1730451810000|2024-11-01 09:03:30|176383.5|176293.5|176383.9|176293.9|176385.4|176295.4|176381.3|176291.3|11
1730451820000|2024-11-01 09:03:40|176385.5|176295.5|176386.7|176296.7|176387|176297|176383.9|176293.9|9
1730451830000|2024-11-01 09:03:50|176387|176297|176383.2|176293.2|176387|176297|176383.2|176293.2|8
1730451840000|2024-11-01 09:04:00|176384.2|176294.2|176387.2|176297.2|176388.9|176298.9|176384.2|176294.2|9
1730451850000|2024-11-01 09:04:10|176387.5|176297.5|176389.9|176299.9|176391.2|176301.2|176382.4|176292.4|16
1730451860000|2024-11-01 09:04:20|176389.7|176299.7|176389.9|176299.9|176390|176300|176385.3|176295.3|15
1730451870000|2024-11-01 09:04:30|176388.9|176298.9|176393|176303|176393|176303|176385.7|176295.7|8
1730451880000|2024-11-01 09:04:40|176392|176302|176388|176298|176392|176302|176387.3|176297.3|5
1730451890000|2024-11-01 09:04:50|176388.7|176298.7|176392|176302|176393.7|176303.7|176387.3|176297.3|11
1730451900000|2024-11-01 09:05:00|176394.8|176304.8|176391|176301|176396.5|176306.5|176390|176300|12
1730451910000|2024-11-01 09:05:10|176389.2|176299.2|176389.5|176299.5|176392.5|176302.5|176387.7|176297.7|7
1730451920000|2024-11-01 09:05:20|176390|176300|176389.5|176299.5|176390|176300|176388.2|176298.2|4
1730451930000|2024-11-01 09:05:30|176390.2|176300.2|176411|176321|176415.7|176325.7|176390.2|176300.2|15
1730451940000|2024-11-01 09:05:40|176409.7|176319.7|176422.9|176332.9|176422.9|176332.9|176409|176319|10
1730451950000|2024-11-01 09:05:50|176423.9|176333.9|176430|176340|176430|176340|176422.7|176332.7|8
1730451960000|2024-11-01 09:06:00|176429.7|176339.7|176422.3|176332.3|176430.7|176340.7|176421.7|176331.7|16
1730451970000|2024-11-01 09:06:10|176422.2|176332.2|176416.2|176326.2|176422.3|176332.3|176416.2|176326.2|5
1730451980000|2024-11-01 09:06:20|176415.5|176325.5|176417.4|176327.4|176417.4|176327.4|176412.5|176322.5|10
1730451990000|2024-11-01 09:06:30|176417.7|176327.7|176392.2|176302.2|176419.5|176329.5|176390.3|176300.3|15
1730452000000|2024-11-01 09:06:40|176390.5|176300.5|176384|176294|176394.4|176304.4|176383.2|176293.2|12
1730452010000|2024-11-01 09:06:50|176381|176291|176381|176291|176383.5|176293.5|176380|176290|11
1730452020000|2024-11-01 09:07:00|176380.7|176290.7|176381|176291|176382.8|176292.8|176377.8|176287.8|7
1730452030000|2024-11-01 09:07:10|176383|176293|176378.3|176288.3|176383|176293|176378.3|176288.3|6
1730452040000|2024-11-01 09:07:20|176377.5|176287.5|176380.5|176290.5|176383.4|176293.4|176376.3|176286.3|14
1730452050000|2024-11-01 09:07:30|176382.2|176292.2|176383|176293|176384.5|176294.5|176380.5|176290.5|10
1730452060000|2024-11-01 09:07:40|176382.7|176292.7|176378|176288|176384.5|176294.5|176378|176288|6
1730452070000|2024-11-01 09:07:50|176377.5|176287.5|176370.3|176280.3|176379.3|176289.3|176369.8|176279.8|13
1730452080000|2024-11-01 09:08:00|176371.3|176281.3|176332.7|176242.7|176371.3|176281.3|176332.7|176242.7|20
1730452090000|2024-11-01 09:08:10|176332.5|176242.5|176331.5|176241.5|176332.5|176242.5|176329.7|176239.7|12
1730452100000|2024-11-01 09:08:20|176330.9|176240.9|176333.2|176243.2|176335.5|176245.5|176330.9|176240.9|18
1730452110000|2024-11-01 09:08:30|176333.5|176243.5|176332.2|176242.2|176338.2|176248.2|176332.2|176242.2|21
1730452120000|2024-11-01 09:08:40|176331.2|176241.2|176332.2|176242.2|176332.2|176242.2|176331.2|176241.2|5
1730452130000|2024-11-01 09:08:50|176331.9|176241.9|176333.5|176243.5|176336|176246|176331.9|176241.9|7
1730452140000|2024-11-01 09:09:00|176332.9|176242.9|176328.8|176238.8|176332.9|176242.9|176328.8|176238.8|6
1730452150000|2024-11-01 09:09:10|176330|176240|176333.8|176243.8|176333.8|176243.8|176330|176240|6
1730452160000|2024-11-01 09:09:20|176333.2|176243.2|176331.7|176241.7|176335.5|176245.5|176330.3|176240.3|10
1730452170000|2024-11-01 09:09:30|176331|176241|176326.8|176236.8|176331|176241|176325.5|176235.5|6
1730452180000|2024-11-01 09:09:40|176326.5|176236.5|176326.5|176236.5|176326.8|176236.8|176326.5|176236.5|3
1730452190000|2024-11-01 09:09:50|176323|176233|176324.3|176234.3|176328|176238|176323|176233|4
1730452200000|2024-11-01 09:10:00|176327|176237|176327.5|176237.5|176328.9|176238.9|176327|176237|6
1730452210000|2024-11-01 09:10:10|176325|176235|176328|176238|176328.5|176238.5|176324.8|176234.8|6
1730452220000|2024-11-01 09:10:20|176326.5|176236.5|176324.5|176234.5|176328|176238|176324.5|176234.5|3
1730452230000|2024-11-01 09:10:30|176323.8|176233.8|176325.2|176235.2|176325.3|176235.3|176319.5|176229.5|8
1730452240000|2024-11-01 09:10:40|176323.9|176233.9|176323.7|176233.7|176323.9|176233.9|176323.7|176233.7|4
1730452250000|2024-11-01 09:10:50|176323.5|176233.5|176323.5|176233.5|176324.8|176234.8|176323.5|176233.5|6
1730452260000|2024-11-01 09:11:00|176325.3|176235.3|176325.3|176235.3|176325.3|176235.3|176325.3|176235.3|1
1730452270000|2024-11-01 09:11:10|176323.5|176233.5|176323.9|176233.9|176326|176236|176323.5|176233.5|10
1730452280000|2024-11-01 09:11:20|176325.5|176235.5|176323.9|176233.9|176325.5|176235.5|176323.9|176233.9|2
1730452290000|2024-11-01 09:11:30|176324.2|176234.2|176324.7|176234.7|176324.7|176234.7|176323.9|176233.9|10
1730452300000|2024-11-01 09:11:40|176324.9|176234.9|176325.2|176235.2|176325.9|176235.9|176324.9|176234.9|5
1730452310000|2024-11-01 09:11:50|176325.9|176235.9|176325.2|176235.2|176327.9|176237.9|176325|176235|11
1730452320000|2024-11-01 09:12:00|176325.5|176235.5|176325.5|176235.5|176329.8|176239.8|176325.5|176235.5|6
1730452330000|2024-11-01 09:12:10|176325.9|176235.9|176338|176248|176339.8|176249.8|176325.5|176235.5|9
1730452340000|2024-11-01 09:12:20|176341.3|176251.3|176339.3|176249.3|176341.3|176251.3|176338.2|176248.2|4
1730452350000|2024-11-01 09:12:30|176338.7|176248.7|176341.5|176251.5|176343|176253|176338.7|176248.7|5
1730452360000|2024-11-01 09:12:40|176339.5|176249.5|176335.8|176245.8|176340.7|176250.7|176334.2|176244.2|9
1730452370000|2024-11-01 09:12:50|176334.2|176244.2|176335.8|176245.8|176335.8|176245.8|176334.2|176244.2|9
1730452380000|2024-11-01 09:13:00|176334.2|176244.2|176337.3|176247.3|176337.8|176247.8|176334.2|176244.2|11
1730452390000|2024-11-01 09:13:10|176338|176248|176336|176246|176338|176248|176335.4|176245.4|8
1730452400000|2024-11-01 09:13:20|176339|176249|176344.2|176254.2|176344.2|176254.2|176336.3|176246.3|7
1730452420000|2024-11-01 09:13:40|176318.4|176228.4|176317.3|176227.3|176321.7|176231.7|176317.3|176227.3|7
1730452430000|2024-11-01 09:13:50|176311.7|176221.7|176317|176227|176318|176228|176311.7|176221.7|7
1730452440000|2024-11-01 09:14:00|176316.5|176226.5|176284.3|176194.3|176316.8|176226.8|176278.2|176188.2|13
1730452450000|2024-11-01 09:14:10|176284|176194|176288.8|176198.8|176290.5|176200.5|176283|176193|13
1730452460000|2024-11-01 09:14:20|176287.5|176197.5|176281.5|176191.5|176287.5|176197.5|176279.9|176189.9|16
1730452470000|2024-11-01 09:14:30|176282.5|176192.5|176278.2|176188.2|176283.5|176193.5|176278|176188|23
1730452480000|2024-11-01 09:14:40|176276.9|176186.9|176278.5|176188.5|176281.3|176191.3|176276.9|176186.9|14
1730452490000|2024-11-01 09:14:50|176279.2|176189.2|176284.7|176194.7|176286.3|176196.3|176278.5|176188.5|19
1730452500000|2024-11-01 09:15:00|176286|176196|176281.9|176191.9|176286|176196|176281.9|176191.9|12
1730452510000|2024-11-01 09:15:10|176282.2|176192.2|176283.9|176193.9|176288.3|176198.3|176282.2|176192.2|17
1730452520000|2024-11-01 09:15:20|176284.2|176194.2|176287|176197|176290|176200|176284.2|176194.2|19
1730452530000|2024-11-01 09:15:30|176287.8|176197.8|176289.5|176199.5|176290.5|176200.5|176287.8|176197.8|6
1730452540000|2024-11-01 09:15:40|176289.8|176199.8|176295.3|176205.3|176295.3|176205.3|176288.8|176198.8|5
1730452550000|2024-11-01 09:15:50|176294.8|176204.8|176294.3|176204.3|176297|176207|176294.3|176204.3|6
1730452560000|2024-11-01 09:16:00|176294.8|176204.8|176297.8|176207.8|176297.8|176207.8|176294.8|176204.8|9
1730452570000|2024-11-01 09:16:10|176297.3|176207.3|176297.3|176207.3|176297.3|176207.3|176297.3|176207.3|1
1730452600000|2024-11-01 09:16:40|176298.8|176208.8|176336.8|176246.8|176350.5|176260.5|176298.8|176208.8|20
1730452610000|2024-11-01 09:16:50|176337.3|176247.3|176345.9|176255.9|176350.8|176260.8|176337|176247|16
1730452620000|2024-11-01 09:17:00|176348.3|176258.3|176338|176248|176349|176259|176333.8|176243.8|22
1730452630000|2024-11-01 09:17:10|176335.8|176245.8|176355.4|176265.4|176359.8|176269.8|176335.5|176245.5|19
1730452650000|2024-11-01 09:17:30|176355.5|176265.5|176359.3|176269.3|176359.3|176269.3|176353.9|176263.9|14
1730452660000|2024-11-01 09:17:40|176359.5|176269.5|176361.5|176271.5|176363.5|176273.5|176359.3|176269.3|8
1730452670000|2024-11-01 09:17:50|176362.5|176272.5|176382.5|176292.5|176382.5|176292.5|176362.3|176272.3|5
1730452680000|2024-11-01 09:18:00|176381|176291|176401.3|176311.3|176401.9|176311.9|176381|176291|10
1730452690000|2024-11-01 09:18:10|176399.5|176309.5|176393.5|176303.5|176399.5|176309.5|176366.3|176276.3|14
1730452700000|2024-11-01 09:18:20|176392.3|176302.3|176393.5|176303.5|176393.5|176303.5|176392.3|176302.3|4
1730452710000|2024-11-01 09:18:30|176394|176304|176394|176304|176394|176304|176394|176304|1
1730452720000|2024-11-01 09:18:40|176394.8|176304.8|176408|176318|176409.9|176319.9|176394|176304|10
1730452730000|2024-11-01 09:18:50|176408.3|176318.3|176394.7|176304.7|176408.5|176318.5|176394.3|176304.3|15
1730452740000|2024-11-01 09:19:00|176393.7|176303.7|176346.5|176256.5|176393.7|176303.7|176346.5|176256.5|13
1730452750000|2024-11-01 09:19:10|176347|176257|176374|176284|176374|176284|176347|176257|22
1730452760000|2024-11-01 09:19:20|176375.4|176285.4|176394.8|176304.8|176399.3|176309.3|176372.4|176282.4|15
1730452770000|2024-11-01 09:19:30|176394|176304|176395.5|176305.5|176399.5|176309.5|176394|176304|6
1730452780000|2024-11-01 09:19:40|176394.2|176304.2|176372.9|176282.9|176394.2|176304.2|176360|176270|14
1730452790000|2024-11-01 09:19:50|176372.5|176282.5|176372.7|176282.7|176374.2|176284.2|176371.9|176281.9|6
1730452800000|2024-11-01 09:20:00|176373.4|176283.4|176373.8|176283.8|176379.5|176289.5|176372.8|176282.8|17
1730452810000|2024-11-01 09:20:10|176372|176282|176378.2|176288.2|176379.5|176289.5|176371.3|176281.3|10
1730452820000|2024-11-01 09:20:20|176381.5|176291.5|176382.3|176292.3|176383|176293|176381.5|176291.5|4
1730452830000|2024-11-01 09:20:30|176381.8|176291.8|176380.9|176290.9|176382.2|176292.2|176380|176290|8
1730452840000|2024-11-01 09:20:40|176379.5|176289.5|176381.2|176291.2|176381.2|176291.2|176378|176288|6
1730452850000|2024-11-01 09:20:50|176381.5|176291.5|176383.8|176293.8|176387.2|176297.2|176381.5|176291.5|11
1730452860000|2024-11-01 09:21:00|176387.3|176297.3|176390.8|176300.8|176391.7|176301.7|176385.9|176295.9|8
1730452870000|2024-11-01 09:21:10|176389.2|176299.2|176387|176297|176389.2|176299.2|176387|176297|4
1730452880000|2024-11-01 09:21:20|176388.3|176298.3|176381.5|176291.5|176389.9|176299.9|176379.3|176289.3|12
1730452890000|2024-11-01 09:21:30|176381|176291|176381.5|176291.5|176383|176293|176378.5|176288.5|8
1730452900000|2024-11-01 09:21:40|176382.2|176292.2|176386.5|176296.5|176389.8|176299.8|176380.5|176290.5|21
1730452910000|2024-11-01 09:21:50|176388.3|176298.3|176382.5|176292.5|176389.7|176299.7|176381.2|176291.2|15
1730452920000|2024-11-01 09:22:00|176380.8|176290.8|176398|176308|176398|176308|176380.5|176290.5|8
1730452930000|2024-11-01 09:22:10|176395.7|176305.7|176388|176298|176396|176306|176369.5|176279.5|18
1730452940000|2024-11-01 09:22:20|176391.2|176301.2|176397.7|176307.7|176399.3|176309.3|176391.2|176301.2|7
1730452950000|2024-11-01 09:22:30|176390.2|176300.2|176390.2|176300.2|176394.8|176304.8|176390.2|176300.2|11
1730452960000|2024-11-01 09:22:40|176390.9|176300.9|176394.3|176304.3|176404|176314|176390.9|176300.9|12
1730452970000|2024-11-01 09:22:50|176394|176304|176394.3|176304.3|176394.3|176304.3|176394|176304|2
1730452980000|2024-11-01 09:23:00|176394.8|176304.8|176393.8|176303.8|176394.8|176304.8|176392.8|176302.8|3
1730452990000|2024-11-01 09:23:10|176394|176304|176393.8|176303.8|176394|176304|176392.5|176302.5|3
1730453010000|2024-11-01 09:23:30|176390.8|176300.8|176392.5|176302.5|176392.5|176302.5|176390.8|176300.8|2
1730453020000|2024-11-01 09:23:40|176393.8|176303.8|176394|176304|176394|176304|176393.8|176303.8|2
1730453050000|2024-11-01 09:24:10|176394.3|176304.3|176394|176304|176394.3|176304.3|176394|176304|2
1730453060000|2024-11-01 09:24:20|176395.5|176305.5|176399.2|176309.2|176400|176310|176395.5|176305.5|9
1730453070000|2024-11-01 09:24:30|176399.4|176309.4|176400.9|176310.9|176400.9|176310.9|176397.8|176307.8|7
1730453080000|2024-11-01 09:24:40|176401.8|176311.8|176399.5|176309.5|176401.8|176311.8|176399.5|176309.5|4
1730453090000|2024-11-01 09:24:50|176400.3|176310.3|176417.9|176327.9|176417.9|176327.9|176399.5|176309.5|14
1730453100000|2024-11-01 09:25:00|176419.2|176329.2|176420.5|176330.5|176422|176332|176417.5|176327.5|15
1730453110000|2024-11-01 09:25:10|176422.5|176332.5|176448.5|176358.5|176449.4|176359.4|176412.2|176322.2|17
1730453120000|2024-11-01 09:25:20|176450.3|176360.3|176450|176360|176450.5|176360.5|176449.5|176359.5|7
1730453130000|2024-11-01 09:25:30|176450.8|176360.8|176451.5|176361.5|176451.5|176361.5|176450.8|176360.8|2
1730453140000|2024-11-01 09:25:40|176454.8|176364.8|176458.8|176368.8|176458.8|176368.8|176451.5|176361.5|6
1730453150000|2024-11-01 09:25:50|176455.8|176365.8|176387.5|176297.5|176456.8|176366.8|176383|176293|14
1730453160000|2024-11-01 09:26:00|176391.3|176301.3|176388.5|176298.5|176391.3|176301.3|176384.8|176294.8|11
1730453170000|2024-11-01 09:26:10|176385.5|176295.5|176391.8|176301.8|176391.8|176301.8|176385.5|176295.5|10
1730453180000|2024-11-01 09:26:20|176388.5|176298.5|176387.8|176297.8|176390.8|176300.8|176387.5|176297.5|11
1730453190000|2024-11-01 09:26:30|176389|176299|176388|176298|176390|176300|176388|176298|3
1730453200000|2024-11-01 09:26:40|176387.5|176297.5|176382.8|176292.8|176389.8|176299.8|176381|176291|11
1730453210000|2024-11-01 09:26:50|176383.3|176293.3|176385|176295|176386.5|176296.5|176378.8|176288.8|11
1730453230000|2024-11-01 09:27:10|176384|176294|176383.8|176293.8|176385|176295|176379|176289|17
1730453240000|2024-11-01 09:27:20|176382.8|176292.8|176385.8|176295.8|176385.8|176295.8|176381|176291|11
1730453250000|2024-11-01 09:27:30|176386|176296|176385.5|176295.5|176387.5|176297.5|176384.8|176294.8|8
1730453260000|2024-11-01 09:27:40|176386.5|176296.5|176390|176300|176391|176301|176385.8|176295.8|17
1730453270000|2024-11-01 09:27:50|176388.8|176298.8|176390|176300|176392.8|176302.8|176388.8|176298.8|6
1730453280000|2024-11-01 09:28:00|176390.5|176300.5|176390.8|176300.8|176392.3|176302.3|176388.8|176298.8|8
1730453290000|2024-11-01 09:28:10|176388.5|176298.5|176384|176294|176388.5|176298.5|176383.9|176293.9|7
1730453300000|2024-11-01 09:28:20|176386|176296|176386.5|176296.5|176390|176300|176384.5|176294.5|15
1730453310000|2024-11-01 09:28:30|176388.5|176298.5|176391.8|176301.8|176392.3|176302.3|176387.8|176297.8|6
1730453320000|2024-11-01 09:28:40|176392.3|176302.3|176392.3|176302.3|176392.3|176302.3|176392.3|176302.3|1
1730453330000|2024-11-01 09:28:50|176390.3|176300.3|176393.3|176303.3|176393.3|176303.3|176389.3|176299.3|5
1730453340000|2024-11-01 09:29:00|176394.3|176304.3|176393|176303|176394.3|176304.3|176390.8|176300.8|5
1730453350000|2024-11-01 09:29:10|176393.5|176303.5|176394|176304|176394.5|176304.5|176390.3|176300.3|8
1730453360000|2024-11-01 09:29:20|176393.5|176303.5|176390|176300|176394.5|176304.5|176387.5|176297.5|6
1730453370000|2024-11-01 09:29:30|176389.8|176299.8|176389.5|176299.5|176389.8|176299.8|176387.8|176297.8|5
1730453390000|2024-11-01 09:29:50|176388.3|176298.3|176385.8|176295.8|176388.3|176298.3|176385.8|176295.8|2
1730453400000|2024-11-01 09:30:00|176384.9|176294.9|176386.3|176296.3|176387.3|176297.3|176382.5|176292.5|18
1730453410000|2024-11-01 09:30:10|176385|176295|176383.2|176293.2|176386.3|176296.3|176383.2|176293.2|16
1730453420000|2024-11-01 09:30:20|176384.4|176294.4|176381.2|176291.2|176384.8|176294.8|176381|176291|12
1730453430000|2024-11-01 09:30:30|176380.7|176290.7|176380.3|176290.3|176382.2|176292.2|176379.4|176289.4|11
1730453440000|2024-11-01 09:30:40|176380.7|176290.7|176382.2|176292.2|176382.5|176292.5|176380.7|176290.7|7
1730453450000|2024-11-01 09:30:50|176380.9|176290.9|176382.5|176292.5|176383.3|176293.3|176380.7|176290.7|5
1730453460000|2024-11-01 09:31:00|176383.5|176293.5|176383|176293|176383.5|176293.5|176381.7|176291.7|6
1730453470000|2024-11-01 09:31:10|176382.5|176292.5|176384.5|176294.5|176385|176295|176382.5|176292.5|4
1730453480000|2024-11-01 09:31:20|176382.8|176292.8|176380.9|176290.9|176382.8|176292.8|176380.9|176290.9|3
1730453490000|2024-11-01 09:31:30|176378.8|176288.8|176379.5|176289.5|176380.9|176290.9|176378|176288|6
1730453500000|2024-11-01 09:31:40|176380.2|176290.2|176382.3|176292.3|176382.3|176292.3|176378.8|176288.8|5
1730453510000|2024-11-01 09:31:50|176383.7|176293.7|176378.5|176288.5|176383.7|176293.7|176377|176287|8
1730453520000|2024-11-01 09:32:00|176378.4|176288.4|176379.5|176289.5|176380.3|176290.3|176378.4|176288.4|6
1730453530000|2024-11-01 09:32:10|176380.9|176290.9|176381.5|176291.5|176382.3|176292.3|176380.2|176290.2|11
1730453540000|2024-11-01 09:32:20|176380.9|176290.9|176380.9|176290.9|176383.3|176293.3|176380.9|176290.9|4
1730453550000|2024-11-01 09:32:30|176381.2|176291.2|176380.9|176290.9|176383.5|176293.5|176378|176288|12
1730453560000|2024-11-01 09:32:40|176381.5|176291.5|176382.5|176292.5|176383.8|176293.8|176381.5|176291.5|14
1730453570000|2024-11-01 09:32:50|176380.8|176290.8|176381.4|176291.4|176384.2|176294.2|176377.9|176287.9|16
1730453580000|2024-11-01 09:33:00|176381.5|176291.5|176385.5|176295.5|176387|176297|176381|176291|17
1730453590000|2024-11-01 09:33:10|176383.5|176293.5|176383|176293|176385.5|176295.5|176381.5|176291.5|18
1730453600000|2024-11-01 09:33:20|176382|176292|176380.8|176290.8|176384.3|176294.3|176380.5|176290.5|17
1730453610000|2024-11-01 09:33:30|176381|176291|176381|176291|176381|176291|176380|176290|10
1730453620000|2024-11-01 09:33:40|176377.8|176287.8|176380|176290|176381|176291|176377.3|176287.3|12
1730453630000|2024-11-01 09:33:50|176380.3|176290.3|176381.5|176291.5|176382|176292|176380.3|176290.3|8
1730453640000|2024-11-01 09:34:00|176381.8|176291.8|176378.5|176288.5|176382.3|176292.3|176378.5|176288.5|13
1730453650000|2024-11-01 09:34:10|176377.5|176287.5|176379|176289|176379|176289|176374.8|176284.8|11
1730453660000|2024-11-01 09:34:20|176378.8|176288.8|176377.5|176287.5|176379.3|176289.3|176373.5|176283.5|10
1730453670000|2024-11-01 09:34:30|176378.5|176288.5|176378.8|176288.8|176378.8|176288.8|176377.3|176287.3|4
1730453680000|2024-11-01 09:34:40|176379.8|176289.8|176380.8|176290.8|176384.5|176294.5|176379.8|176289.8|17
1730453690000|2024-11-01 09:34:50|176379.8|176289.8|176380.5|176290.5|176381|176291|176378.8|176288.8|7
1730453700000|2024-11-01 09:35:00|176380.8|176290.8|176377.3|176287.3|176380.8|176290.8|176376|176286|17
1730453710000|2024-11-01 09:35:10|176376.3|176286.3|176378.3|176288.3|176379.5|176289.5|176374|176284|12
1730453720000|2024-11-01 09:35:20|176378.8|176288.8|176380.3|176290.3|176381|176291|176378.8|176288.8|5
1730453730000|2024-11-01 09:35:30|176380.8|176290.8|176380.8|176290.8|176383|176293|176380.3|176290.3|8
1730453740000|2024-11-01 09:35:40|176381.5|176291.5|176382|176292|176383.5|176293.5|176380.5|176290.5|12
1730453750000|2024-11-01 09:35:50|176381.3|176291.3|176380.2|176290.2|176381.3|176291.3|176378.3|176288.3|6
1730453760000|2024-11-01 09:36:00|176380.5|176290.5|176384.8|176294.8|176384.8|176294.8|176380.5|176290.5|7
1730453770000|2024-11-01 09:36:10|176383.5|176293.5|176380.2|176290.2|176385|176295|176379.9|176289.9|11
1730453780000|2024-11-01 09:36:20|176380.8|176290.8|176379.9|176289.9|176381.2|176291.2|176376.5|176286.5|9
1730453790000|2024-11-01 09:36:30|176379.2|176289.2|176380.2|176290.2|176381|176291|176379.2|176289.2|7
1730453800000|2024-11-01 09:36:40|176382|176292|176379.5|176289.5|176382|176292|176378.8|176288.8|16
1730453810000|2024-11-01 09:36:50|176380.5|176290.5|176382.7|176292.7|176385|176295|176380.5|176290.5|16
1730453820000|2024-11-01 09:37:00|176386.3|176296.3|176381.4|176291.4|176386.5|176296.5|176379.8|176289.8|18
1730453830000|2024-11-01 09:37:10|176379.2|176289.2|176378.2|176288.2|176381.9|176291.9|176374.9|176284.9|25
1730453840000|2024-11-01 09:37:20|176378.8|176288.8|176379.4|176289.4|176380|176290|176375.2|176285.2|23
1730453850000|2024-11-01 09:37:30|176379.2|176289.2|176382.8|176292.8|176382.8|176292.8|176378.7|176288.7|12
1730453860000|2024-11-01 09:37:40|176380|176290|176379|176289|176384.4|176294.4|176376.5|176286.5|14
1730453870000|2024-11-01 09:37:50|176380.8|176290.8|176380.7|176290.7|176383.4|176293.4|176378.7|176288.7|22
1730453880000|2024-11-01 09:38:00|176377.7|176287.7|176381|176291|176382|176292|176374.4|176284.4|16
1730453890000|2024-11-01 09:38:10|176380.7|176290.7|176378|176288|176380.7|176290.7|176375.8|176285.8|15
1730453900000|2024-11-01 09:38:20|176377.5|176287.5|176376.7|176286.7|176379.8|176289.8|176374.9|176284.9|11
1730453910000|2024-11-01 09:38:30|176376.8|176286.8|176381.7|176291.7|176382|176292|176376.8|176286.8|14
1730453920000|2024-11-01 09:38:40|176380.8|176290.8|176380.2|176290.2|176385|176295|176379.3|176289.3|20
1730453930000|2024-11-01 09:38:50|176381|176291|176381.7|176291.7|176382.4|176292.4|176378.3|176288.3|20
1730453940000|2024-11-01 09:39:00|176382.7|176292.7|176381.3|176291.3|176382.7|176292.7|176377.5|176287.5|17
1730453950000|2024-11-01 09:39:10|176381.7|176291.7|176380.7|176290.7|176383.7|176293.7|176375.4|176285.4|18
1730453960000|2024-11-01 09:39:20|176380|176290|176381|176291|176382|176292|176377.7|176287.7|13
1730453970000|2024-11-01 09:39:30|176381.3|176291.3|176382.5|176292.5|176383|176293|176376.7|176286.7|24
1730453980000|2024-11-01 09:39:40|176380.5|176290.5|176379.5|176289.5|176382.2|176292.2|176377.5|176287.5|8
1730453990000|2024-11-01 09:39:50|176379|176289|176381.3|176291.3|176381.5|176291.5|176376|176286|14
1730454000000|2024-11-01 09:40:00|176380.8|176290.8|176382.3|176292.3|176382.3|176292.3|176380.8|176290.8|2
1730454010000|2024-11-01 09:40:10|176379.3|176289.3|176380.3|176290.3|176381|176291|176379.3|176289.3|14
1730454020000|2024-11-01 09:40:20|176380.5|176290.5|176395|176305|176395|176305|176378.5|176288.5|8
1730454030000|2024-11-01 09:40:30|176394.5|176304.5|176394.5|176304.5|176394.5|176304.5|176393.5|176303.5|4
1730454040000|2024-11-01 09:40:40|176395|176305|176394|176304|176395|176305|176393.8|176303.8|10
1730454060000|2024-11-01 09:41:00|176394.5|176304.5|176395|176305|176395|176305|176394.5|176304.5|2
1730454120000|2024-11-01 09:42:00|176395.5|176305.5|176395.5|176305.5|176395.5|176305.5|176395.5|176305.5|1
1730454130000|2024-11-01 09:42:10|176395|176305|176395|176305|176395.5|176305.5|176395|176305|3
1730454140000|2024-11-01 09:42:20|176396|176306|176399|176309|176399|176309|176396|176306|10
1730454150000|2024-11-01 09:42:30|176399.3|176309.3|176399.5|176309.5|176399.5|176309.5|176399.3|176309.3|2
1730454170000|2024-11-01 09:42:50|176400.5|176310.5|176427.7|176337.7|176436.5|176346.5|176400.5|176310.5|15
1730454180000|2024-11-01 09:43:00|176427.4|176337.4|176425.2|176335.2|176427.4|176337.4|176423.5|176333.5|15
1730454190000|2024-11-01 09:43:10|176426.5|176336.5|176428.8|176338.8|176429.4|176339.4|176426.3|176336.3|10
1730454200000|2024-11-01 09:43:20|176427.3|176337.3|176428.8|176338.8|176431|176341|176426.5|176336.5|15
1730454210000|2024-11-01 09:43:30|176425|176335|176421.5|176331.5|176425|176335|176417.4|176327.4|9
1730454220000|2024-11-01 09:43:40|176421.4|176331.4|176412.9|176322.9|176421.4|176331.4|176412.9|176322.9|6
1730454230000|2024-11-01 09:43:50|176413.5|176323.5|176416.5|176326.5|176416.5|176326.5|176408.5|176318.5|16
1730454240000|2024-11-01 09:44:00|176418|176328|176418.3|176328.3|176420.9|176330.9|176418|176328|7
1730454250000|2024-11-01 09:44:10|176415.8|176325.8|176416.5|176326.5|176419|176329|176414.2|176324.2|16
1730454260000|2024-11-01 09:44:20|176419.2|176329.2|176415.3|176325.3|176420.2|176330.2|176411.7|176321.7|11
1730454270000|2024-11-01 09:44:30|176416.3|176326.3|176414.2|176324.2|176417|176327|176411.5|176321.5|11
1730454280000|2024-11-01 09:44:40|176415.2|176325.2|176415|176325|176415.2|176325.2|176412.5|176322.5|6
1730454290000|2024-11-01 09:44:50|176418.8|176328.8|176417.4|176327.4|176418.8|176328.8|176411.5|176321.5|9
1730454300000|2024-11-01 09:45:00|176418.7|176328.7|176409.9|176319.9|176420.7|176330.7|176409.9|176319.9|12
1730454310000|2024-11-01 09:45:10|176410.5|176320.5|176415.2|176325.2|176415.2|176325.2|176410.5|176320.5|13
1730454320000|2024-11-01 09:45:20|176416.7|176326.7|176425.3|176335.3|176425.3|176335.3|176416.5|176326.5|16
1730454330000|2024-11-01 09:45:30|176424.7|176334.7|176415.8|176325.8|176426.7|176336.7|176415.8|176325.8|7
1730454340000|2024-11-01 09:45:40|176416.9|176326.9|176419.2|176329.2|176422|176332|176416.9|176326.9|17
1730454350000|2024-11-01 09:45:50|176415.4|176325.4|176417|176327|176417|176327|176415.4|176325.4|9
1730454360000|2024-11-01 09:46:00|176418.4|176328.4|176411.5|176321.5|176420.2|176330.2|176410.8|176320.8|15
1730454370000|2024-11-01 09:46:10|176412.2|176322.2|176411.4|176321.4|176413.8|176323.8|176411.3|176321.3|8
1730454380000|2024-11-01 09:46:20|176412|176322|176417.4|176327.4|176423.2|176333.2|176412|176322|12
1730454390000|2024-11-01 09:46:30|176412.5|176322.5|176409.5|176319.5|176412.5|176322.5|176409.5|176319.5|5
1730454400000|2024-11-01 09:46:40|176409.8|176319.8|176409.2|176319.2|176412|176322|176408.5|176318.5|7
1730454410000|2024-11-01 09:46:50|176409.5|176319.5|176410.9|176320.9|176411.5|176321.5|176409.5|176319.5|8
1730454420000|2024-11-01 09:47:00|176409.5|176319.5|176411.3|176321.3|176412.5|176322.5|176409.5|176319.5|5
1730454430000|2024-11-01 09:47:10|176412|176322|176409.2|176319.2|176412.5|176322.5|176408.5|176318.5|9
1730454440000|2024-11-01 09:47:20|176406.3|176316.3|176406|176316|176406.3|176316.3|176406|176316|2
1730454450000|2024-11-01 09:47:30|176409|176319|176408.7|176318.7|176409|176319|176408.7|176318.7|2
1730454460000|2024-11-01 09:47:40|176409|176319|176409|176319|176409|176319|176409|176319|1
1730454470000|2024-11-01 09:47:50|176404.3|176314.3|176420.5|176330.5|176420.5|176330.5|176404.3|176314.3|5
1730454510000|2024-11-01 09:48:30|176432.8|176342.8|176432.8|176342.8|176432.8|176342.8|176432.8|176342.8|1
1730454520000|2024-11-01 09:48:40|176433.3|176343.3|176450.5|176360.5|176459.4|176369.4|176433.3|176343.3|6
1730454530000|2024-11-01 09:48:50|176449.3|176359.3|176453|176363|176453|176363|176447.8|176357.8|12
1730454540000|2024-11-01 09:49:00|176449.8|176359.8|176450.8|176360.8|176456.9|176366.9|176449.3|176359.3|16
1730454550000|2024-11-01 09:49:10|176453.5|176363.5|176451|176361|176456.5|176366.5|176451|176361|11
1730454560000|2024-11-01 09:49:20|176453.5|176363.5|176451.3|176361.3|176454|176364|176450.3|176360.3|11
1730454570000|2024-11-01 09:49:30|176451.8|176361.8|176456.2|176366.2|176456.2|176366.2|176451.3|176361.3|10
1730454580000|2024-11-01 09:49:40|176455|176365|176453.3|176363.3|176456.4|176366.4|176452.8|176362.8|8
1730454590000|2024-11-01 09:49:50|176453.8|176363.8|176455.2|176365.2|176455.8|176365.8|176453.8|176363.8|10
1730454600000|2024-11-01 09:50:00|176455.8|176365.8|176454.5|176364.5|176455.8|176365.8|176454.5|176364.5|12
1730454610000|2024-11-01 09:50:10|176455.2|176365.2|176446.3|176356.3|176455.8|176365.8|176446.3|176356.3|18
1730454620000|2024-11-01 09:50:20|176448|176358|176444.5|176354.5|176448|176358|176444|176354|6
1730454630000|2024-11-01 09:50:30|176444.8|176354.8|176444.8|176354.8|176444.8|176354.8|176444.8|176354.8|1
1730454640000|2024-11-01 09:50:40|176445.3|176355.3|176444|176354|176445.3|176355.3|176443.8|176353.8|5
1730454650000|2024-11-01 09:50:50|176444.3|176354.3|176445|176355|176445.5|176355.5|176444.3|176354.3|5
1730454660000|2024-11-01 09:51:00|176443.8|176353.8|176444.8|176354.8|176445|176355|176443.8|176353.8|6
1730454670000|2024-11-01 09:51:10|176443|176353|176443|176353|176443|176353|176443|176353|1
1730454680000|2024-11-01 09:51:20|176442.3|176352.3|176442.3|176352.3|176442.5|176352.5|176440.8|176350.8|5
1730454690000|2024-11-01 09:51:30|176442.5|176352.5|176418.3|176328.3|176442.5|176352.5|176416.3|176326.3|7
1730454700000|2024-11-01 09:51:40|176419.8|176329.8|176425|176335|176425|176335|176419.8|176329.8|4
1730454710000|2024-11-01 09:51:50|176423.4|176333.4|176420|176330|176424.3|176334.3|176419.8|176329.8|7
1730454720000|2024-11-01 09:52:00|176419.8|176329.8|176392.5|176302.5|176419.8|176329.8|176384.8|176294.8|8
1730454730000|2024-11-01 09:52:10|176392|176302|176392.5|176302.5|176392.5|176302.5|176392|176302|3
1730454740000|2024-11-01 09:52:20|176393|176303|176393|176303|176393|176303|176393|176303|1
1730454750000|2024-11-01 09:52:30|176393.3|176303.3|176393.3|176303.3|176393.3|176303.3|176393.3|176303.3|1
1730454760000|2024-11-01 09:52:40|176393|176303|176393|176303|176393|176303|176393|176303|1
1730454770000|2024-11-01 09:52:50|176373.5|176283.5|176375|176285|176375.3|176285.3|176366.8|176276.8|16
1730454780000|2024-11-01 09:53:00|176375.5|176285.5|176377|176287|176377.5|176287.5|176372.5|176282.5|24
1730454790000|2024-11-01 09:53:10|176374|176284|176374.5|176284.5|176376.8|176286.8|176371.3|176281.3|13
1730454800000|2024-11-01 09:53:20|176373.8|176283.8|176374.3|176284.3|176376.7|176286.7|176373.8|176283.8|15
1730454810000|2024-11-01 09:53:30|176377|176287|176379.4|176289.4|176379.4|176289.4|176375|176285|19
1730454820000|2024-11-01 09:53:40|176378.4|176288.4|176380.7|176290.7|176381.4|176291.4|176378.4|176288.4|19
1730454830000|2024-11-01 09:53:50|176380|176290|176390.3|176300.3|176390.7|176300.7|176379.5|176289.5|8
1730454840000|2024-11-01 09:54:00|176391.7|176301.7|176394.2|176304.2|176394.8|176304.8|176389.8|176299.8|11
1730454850000|2024-11-01 09:54:10|176392.3|176302.3|176396|176306|176398.5|176308.5|176392.3|176302.3|8
1730454860000|2024-11-01 09:54:20|176397.9|176307.9|176403.8|176313.8|176404.8|176314.8|176396|176306|18
1730454870000|2024-11-01 09:54:30|176402.8|176312.8|176400.2|176310.2|176403.8|176313.8|176400.2|176310.2|4
1730454880000|2024-11-01 09:54:40|176398.2|176308.2|176398.4|176308.4|176398.5|176308.5|176397.9|176307.9|5
1730454890000|2024-11-01 09:54:50|176399.7|176309.7|176407.5|176317.5|176407.5|176317.5|176399.7|176309.7|12
1730454900000|2024-11-01 09:55:00|176408.2|176318.2|176409.2|176319.2|176410.3|176320.3|176408.2|176318.2|4
1730454910000|2024-11-01 09:55:10|176410|176320|176410.5|176320.5|176413|176323|176410|176320|6
1730454920000|2024-11-01 09:55:20|176419|176329|176419.3|176329.3|176419.3|176329.3|176419|176329|2
1730454940000|2024-11-01 09:55:40|176420|176330|176420|176330|176420|176330|176420|176330|1
1730454950000|2024-11-01 09:55:50|176414.5|176324.5|176420|176330|176420|176330|176414.5|176324.5|2
1730454960000|2024-11-01 09:56:00|176420.8|176330.8|176461.5|176371.5|176468.3|176378.3|176420.3|176330.3|10
1730454970000|2024-11-01 09:56:10|176464|176374|176470|176380|176470|176380|176461|176371|17
1730454980000|2024-11-01 09:56:20|176469.3|176379.3|176469.8|176379.8|176470|176380|176468.3|176378.3|17
1730454990000|2024-11-01 09:56:30|176468.5|176378.5|176469.3|176379.3|176470|176380|176467|176377|16
1730455000000|2024-11-01 09:56:40|176470|176380|176470|176380|176470|176380|176470|176380|1
1730455010000|2024-11-01 09:56:50|176469.8|176379.8|176470|176380|176470|176380|176469.8|176379.8|4
1730455020000|2024-11-01 09:57:00|176469.8|176379.8|176466.5|176376.5|176470|176380|176463.3|176373.3|14
1730455030000|2024-11-01 09:57:10|176467.3|176377.3|176468.3|176378.3|176468.3|176378.3|176467.3|176377.3|2
1730455040000|2024-11-01 09:57:20|176469.5|176379.5|176469.8|176379.8|176470.3|176380.3|176468.5|176378.5|9
1730455050000|2024-11-01 09:57:30|176470.3|176380.3|176471.5|176381.5|176471.5|176381.5|176470|176380|4
1730455060000|2024-11-01 09:57:40|176473.3|176383.3|176469.8|176379.8|176473.3|176383.3|176469.8|176379.8|8
1730455070000|2024-11-01 09:57:50|176470.8|176380.8|176470.3|176380.3|176471.5|176381.5|176469.8|176379.8|8
1730455080000|2024-11-01 09:58:00|176470.8|176380.8|176469.8|176379.8|176470.8|176380.8|176467|176377|13
1730455090000|2024-11-01 09:58:10|176470.8|176380.8|176469.5|176379.5|176470.8|176380.8|176466.3|176376.3|12
1730455100000|2024-11-01 09:58:20|176470|176380|176469.3|176379.3|176470.8|176380.8|176469.3|176379.3|10
1730455110000|2024-11-01 09:58:30|176470|176380|176469.5|176379.5|176470|176380|176468.3|176378.3|6
1730455120000|2024-11-01 09:58:40|176468.5|176378.5|176469.3|176379.3|176470|176380|176468.5|176378.5|4
1730455130000|2024-11-01 09:58:50|176468.5|176378.5|176469.3|176379.3|176469.3|176379.3|176468.5|176378.5|4
1730455140000|2024-11-01 09:59:00|176468.3|176378.3|176469.3|176379.3|176470.5|176380.5|176468.3|176378.3|7
1730455150000|2024-11-01 09:59:10|176470.3|176380.3|176469.3|176379.3|176470.8|176380.8|176468.8|176378.8|13
1730455160000|2024-11-01 09:59:20|176469|176379|176469|176379|176469|176379|176468.5|176378.5|3
1730455170000|2024-11-01 09:59:30|176469.8|176379.8|176470|176380|176470|176380|176469.8|176379.8|4
1730455180000|2024-11-01 09:59:40|176469.8|176379.8|176468.3|176378.3|176470|176380|176468.3|176378.3|6
1730455190000|2024-11-01 09:59:50|176469.8|176379.8|176470|176380|176470|176380|176468|176378|9
1730455200000|2024-11-01 10:00:00|176470.3|176380.3|176470.3|176380.3|176470.8|176380.8|176470|176380|5
1730455210000|2024-11-01 10:00:10|176470.8|176380.8|176470.5|176380.5|176471|176381|176470.5|176380.5|4
1730455220000|2024-11-01 10:00:20|176471|176381|176475.3|176385.3|176476.3|176386.3|176470.5|176380.5|7
1730455230000|2024-11-01 10:00:30|176476.8|176386.8|176470.3|176380.3|176477|176387|176470|176380|10
1730455240000|2024-11-01 10:00:40|176470.5|176380.5|176482|176392|176482|176392|176470.3|176380.3|5
1730455250000|2024-11-01 10:00:50|176482.5|176392.5|176482.5|176392.5|176482.5|176392.5|176482.5|176392.5|1
1730455280000|2024-11-01 10:01:20|176483|176393|176483|176393|176483|176393|176483|176393|1
1730455290000|2024-11-01 10:01:30|176482.5|176392.5|176482.5|176392.5|176482.5|176392.5|176482.5|176392.5|1
1730455340000|2024-11-01 10:02:20|176466.5|176376.5|176434.2|176344.2|176466.5|176376.5|176423.2|176333.2|25
1730455350000|2024-11-01 10:02:30|176429|176339|176431.7|176341.7|176436.5|176346.5|176427|176337|26
1730455360000|2024-11-01 10:02:40|176432.9|176342.9|176431.7|176341.7|176434.9|176344.9|176429.3|176339.3|26
1730455370000|2024-11-01 10:02:50|176432.5|176342.5|176430.7|176340.7|176435.5|176345.5|176430.5|176340.5|23
1730455380000|2024-11-01 10:03:00|176430.3|176340.3|176435.5|176345.5|176435.5|176345.5|176426.8|176336.8|16
1730455390000|2024-11-01 10:03:10|176434.9|176344.9|176441.7|176351.7|176442.5|176352.5|176434.5|176344.5|21
1730455400000|2024-11-01 10:03:20|176438.3|176348.3|176446.2|176356.2|176450.2|176360.2|176438.3|176348.3|26
1730455410000|2024-11-01 10:03:30|176445.2|176355.2|176448.2|176358.2|176449.5|176359.5|176440|176350|30
1730455420000|2024-11-01 10:03:40|176450.7|176360.7|176441.5|176351.5|176450.7|176360.7|176438.3|176348.3|23
1730455430000|2024-11-01 10:03:50|176443|176353|176446.8|176356.8|176450.2|176360.2|176443|176353|12
1730455440000|2024-11-01 10:04:00|176444.8|176354.8|176440.5|176350.5|176451|176361|176440.5|176350.5|20
1730455450000|2024-11-01 10:04:10|176441.5|176351.5|176447.7|176357.7|176448.2|176358.2|176440.2|176350.2|18
1730455460000|2024-11-01 10:04:20|176447|176357|176447.5|176357.5|176447.5|176357.5|176445.5|176355.5|11
1730455470000|2024-11-01 10:04:30|176446.2|176356.2|176442.2|176352.2|176446.2|176356.2|176440.2|176350.2|15
1730455480000|2024-11-01 10:04:40|176444.2|176354.2|176433.5|176343.5|176444.2|176354.2|176433.5|176343.5|9
1730455490000|2024-11-01 10:04:50|176432.9|176342.9|176432.2|176342.2|176432.9|176342.9|176432.2|176342.2|2
1730455500000|2024-11-01 10:05:00|176433.5|176343.5|176434.2|176344.2|176434.9|176344.9|176433.5|176343.5|3
1730455520000|2024-11-01 10:05:20|176438.8|176348.8|176444.7|176354.7|176448.7|176358.7|176438.8|176348.8|8
1730455530000|2024-11-01 10:05:30|176445.5|176355.5|176443.4|176353.4|176445.5|176355.5|176443.4|176353.4|7
1730455540000|2024-11-01 10:05:40|176444|176354|176441.8|176351.8|176444.2|176354.2|176439|176349|14
1730455550000|2024-11-01 10:05:50|176440|176350|176435.8|176345.8|176440|176350|176435.8|176345.8|4
1730455560000|2024-11-01 10:06:00|176435.2|176345.2|176434.5|176344.5|176435.2|176345.2|176434.5|176344.5|2
1730455570000|2024-11-01 10:06:10|176433.2|176343.2|176427.5|176337.5|176433.2|176343.2|176427.5|176337.5|3
1730455580000|2024-11-01 10:06:20|176429.2|176339.2|176429.3|176339.3|176429.3|176339.3|176428.2|176338.2|4
1730455590000|2024-11-01 10:06:30|176429.8|176339.8|176429.8|176339.8|176429.8|176339.8|176429.8|176339.8|1
1730455600000|2024-11-01 10:06:40|176429.2|176339.2|176424|176334|176429.2|176339.2|176422.5|176332.5|4
1730455610000|2024-11-01 10:06:50|176425.8|176335.8|176425.2|176335.2|176427|176337|176425.2|176335.2|7
1730455620000|2024-11-01 10:07:00|176425.4|176335.4|176423.8|176333.8|176425.4|176335.4|176422|176332|12
1730455640000|2024-11-01 10:07:20|176423|176333|176422.3|176332.3|176425.3|176335.3|176419.3|176329.3|9
1730455650000|2024-11-01 10:07:30|176422.8|176332.8|176376|176286|176422.8|176332.8|176369.8|176279.8|6
1730455660000|2024-11-01 10:07:40|176372|176282|176382.5|176292.5|176382.5|176292.5|176372|176282|12
1730455670000|2024-11-01 10:07:50|176382.3|176292.3|176379.5|176289.5|176382.3|176292.3|176379.2|176289.2|7
1730455680000|2024-11-01 10:08:00|176380.5|176290.5|176379.5|176289.5|176380.5|176290.5|176377|176287|6
1730455690000|2024-11-01 10:08:10|176380|176290|176380.2|176290.2|176383|176293|176380|176290|9
1730455700000|2024-11-01 10:08:20|176378.7|176288.7|176381.2|176291.2|176381.2|176291.2|176377.8|176287.8|7
1730455710000|2024-11-01 10:08:30|176381.5|176291.5|176378.9|176288.9|176381.5|176291.5|176378.2|176288.2|7
1730455720000|2024-11-01 10:08:40|176379.2|176289.2|176377.2|176287.2|176379.2|176289.2|176376.8|176286.8|6
1730455730000|2024-11-01 10:08:50|176378.2|176288.2|176377.2|176287.2|176378.2|176288.2|176376|176286|7
1730455740000|2024-11-01 10:09:00|176377.5|176287.5|176375.3|176285.3|176377.5|176287.5|176373.8|176283.8|4
1730455750000|2024-11-01 10:09:10|176374|176284|176375.7|176285.7|176375.7|176285.7|176374|176284|5
1730455760000|2024-11-01 10:09:20|176375.5|176285.5|176374.8|176284.8|176376|176286|176374.8|176284.8|5
1730455770000|2024-11-01 10:09:30|176375|176285|176378.9|176288.9|176379.7|176289.7|176374.3|176284.3|14
1730455780000|2024-11-01 10:09:40|176379.5|176289.5|176379.9|176289.9|176381|176291|176378.9|176288.9|10
1730455790000|2024-11-01 10:09:50|176379|176289|176377|176287|176379|176289|176377|176287|5
1730455800000|2024-11-01 10:10:00|176377.5|176287.5|176377.2|176287.2|176378.2|176288.2|176376.5|176286.5|5
1730455810000|2024-11-01 10:10:10|176376.5|176286.5|176378.2|176288.2|176381|176291|176376|176286|13
1730455820000|2024-11-01 10:10:20|176376.3|176286.3|176378.9|176288.9|176379|176289|176376.3|176286.3|9
1730455830000|2024-11-01 10:10:30|176378|176288|176379.5|176289.5|176381.3|176291.3|176378|176288|13
1730455840000|2024-11-01 10:10:40|176379|176289|176380.2|176290.2|176380.2|176290.2|176378.9|176288.9|4
1730455850000|2024-11-01 10:10:50|176380.3|176290.3|176380|176290|176380.3|176290.3|176380|176290|2
1730455860000|2024-11-01 10:11:00|176380.7|176290.7|176376.5|176286.5|176380.7|176290.7|176375.9|176285.9|12
1730455870000|2024-11-01 10:11:10|176377.5|176287.5|176378.9|176288.9|176378.9|176288.9|176377.5|176287.5|3
1730455880000|2024-11-01 10:11:20|176378.2|176288.2|176378.9|176288.9|176378.9|176288.9|176378.2|176288.2|2
1730455890000|2024-11-01 10:11:30|176381.2|176291.2|176380.9|176290.9|176381.2|176291.2|176380.2|176290.2|3
1730455900000|2024-11-01 10:11:40|176379.5|176289.5|176385.3|176295.3|176385.5|176295.5|176379.5|176289.5|6
1730455910000|2024-11-01 10:11:50|176383.8|176293.8|176387.5|176297.5|176398.5|176308.5|176383.8|176293.8|16
1730455920000|2024-11-01 10:12:00|176389.5|176299.5|176390|176300|176392|176302|176388.7|176298.7|24
1730455930000|2024-11-01 10:12:10|176390.2|176300.2|176388.9|176298.9|176392.2|176302.2|176387.3|176297.3|13
1730455940000|2024-11-01 10:12:20|176390.2|176300.2|176396|176306|176396|176306|176390.2|176300.2|14
1730455950000|2024-11-01 10:12:30|176396.2|176306.2|176388.2|176298.2|176396.5|176306.5|176387.9|176297.9|13
1730455960000|2024-11-01 10:12:40|176390.2|176300.2|176385.8|176295.8|176390.2|176300.2|176384.2|176294.2|11
1730455970000|2024-11-01 10:12:50|176385.5|176295.5|176394|176304|176394|176304|176385.5|176295.5|12
1730455980000|2024-11-01 10:13:00|176394.7|176304.7|176402|176312|176402.7|176312.7|176394.7|176304.7|8
1730455990000|2024-11-01 10:13:10|176402.5|176312.5|176429.8|176339.8|176432.8|176342.8|176402.5|176312.5|16
1730456000000|2024-11-01 10:13:20|176429.5|176339.5|176428.7|176338.7|176429.5|176339.5|176425.8|176335.8|9
1730456010000|2024-11-01 10:13:30|176429.4|176339.4|176430.7|176340.7|176430.9|176340.9|176427.5|176337.5|11
1730456020000|2024-11-01 10:13:40|176428.5|176338.5|176428.5|176338.5|176429.3|176339.3|176427|176337|4
1730456030000|2024-11-01 10:13:50|176429.8|176339.8|176435.7|176345.7|176436.7|176346.7|176429.8|176339.8|17
1730456040000|2024-11-01 10:14:00|176433|176343|176431.5|176341.5|176433|176343|176429.8|176339.8|8
1730456050000|2024-11-01 10:14:10|176431.8|176341.8|176429.3|176339.3|176433.7|176343.7|176428.8|176338.8|9
1730456060000|2024-11-01 10:14:20|176429.5|176339.5|176433.2|176343.2|176433.2|176343.2|176428.5|176338.5|9
1730456070000|2024-11-01 10:14:30|176433.7|176343.7|176449|176359|176449|176359|176431.8|176341.8|11
1730456080000|2024-11-01 10:14:40|176448.8|176358.8|176448.3|176358.3|176449|176359|176445|176355|11
1730456090000|2024-11-01 10:14:50|176449.8|176359.8|176450.4|176360.4|176450.4|176360.4|176447.5|176357.5|6
1730456100000|2024-11-01 10:15:00|176453.3|176363.3|176452.3|176362.3|176453.9|176363.9|176448.8|176358.8|10
1730456110000|2024-11-01 10:15:10|176448.3|176358.3|176446.7|176356.7|176451.4|176361.4|176446.7|176356.7|5
1730456120000|2024-11-01 10:15:20|176449|176359|176446.3|176356.3|176452|176362|176444.7|176354.7|11
1730456130000|2024-11-01 10:15:30|176449|176359|176450|176360|176450|176360|176449|176359|3
1730456140000|2024-11-01 10:15:40|176412.7|176322.7|176426.3|176336.3|176429.3|176339.3|176412.7|176322.7|18
1730456150000|2024-11-01 10:15:50|176429.3|176339.3|176429|176339|176429.3|176339.3|176423.4|176333.4|8
1730456160000|2024-11-01 10:16:00|176427.8|176337.8|176382.2|176292.2|176428.3|176338.3|176371.4|176281.4|14
1730456170000|2024-11-01 10:16:10|176381.2|176291.2|176377.4|176287.4|176382.2|176292.2|176375.2|176285.2|15
1730456180000|2024-11-01 10:16:20|176376|176286|176380.7|176290.7|176380.7|176290.7|176370|176280|14
1730456190000|2024-11-01 10:16:30|176379.7|176289.7|176381.4|176291.4|176381.4|176291.4|176374.4|176284.4|23
1730456200000|2024-11-01 10:16:40|176381|176291|176381.7|176291.7|176383.8|176293.8|176378.7|176288.7|9
1730456210000|2024-11-01 10:16:50|176366.4|176276.4|176365.7|176275.7|176366.4|176276.4|176364.7|176274.7|8
1730456220000|2024-11-01 10:17:00|176366|176276|176367|176277|176367|176277|176365.2|176275.2|9
1730456240000|2024-11-01 10:17:20|176366.7|176276.7|176365.3|176275.3|176366.7|176276.7|176365.3|176275.3|9
1730456250000|2024-11-01 10:17:30|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|1
1730456260000|2024-11-01 10:17:40|176365.2|176275.2|176365.3|176275.3|176365.3|176275.3|176365.2|176275.2|2
1730456270000|2024-11-01 10:17:50|176366|176276|176366.2|176276.2|176366.2|176276.2|176366|176276|2
1730456280000|2024-11-01 10:18:00|176366.9|176276.9|176366.7|176276.7|176366.9|176276.9|176366.7|176276.7|2
1730456290000|2024-11-01 10:18:10|176367|176277|176384.8|176294.8|176386.5|176296.5|176366.7|176276.7|9
1730456300000|2024-11-01 10:18:20|176384.3|176294.3|176391.9|176301.9|176394.3|176304.3|176383.3|176293.3|17
1730456310000|2024-11-01 10:18:30|176393.4|176303.4|176400.7|176310.7|176404.3|176314.3|176393.4|176303.4|16
1730456320000|2024-11-01 10:18:40|176400.4|176310.4|176403.2|176313.2|176403.8|176313.8|176397.2|176307.2|10
1730456330000|2024-11-01 10:18:50|176404.5|176314.5|176405|176315|176407|176317|176404.2|176314.2|6
1730456340000|2024-11-01 10:19:00|176406|176316|176428.3|176338.3|176431.3|176341.3|176405.7|176315.7|15
1730456350000|2024-11-01 10:19:10|176429.8|176339.8|176435.4|176345.4|176437.5|176347.5|176429.8|176339.8|14
1730456360000|2024-11-01 10:19:20|176436|176346|176442|176352|176444.7|176354.7|176436|176346|11
1730456370000|2024-11-01 10:19:30|176452.4|176362.4|176452.8|176362.8|176452.9|176362.9|176446.3|176356.3|17
1730456380000|2024-11-01 10:19:40|176452.2|176362.2|176444.2|176354.2|176452.2|176362.2|176443.7|176353.7|16
1730456390000|2024-11-01 10:19:50|176444|176354|176455.5|176365.5|176455.5|176365.5|176443.4|176353.4|24
1730456400000|2024-11-01 10:20:00|176454.8|176364.8|176455.7|176365.7|176455.7|176365.7|176454.3|176364.3|6
1730456410000|2024-11-01 10:20:10|176455.2|176365.2|176456.5|176366.5|176456.8|176366.8|176455.2|176365.2|4
1730456420000|2024-11-01 10:20:20|176457.9|176367.9|176456.8|176366.8|176457.9|176367.9|176456.8|176366.8|3
1730456430000|2024-11-01 10:20:30|176457.5|176367.5|176457.2|176367.2|176457.5|176367.5|176457.2|176367.2|2
1730456440000|2024-11-01 10:20:40|176456.8|176366.8|176456.5|176366.5|176456.8|176366.8|176455.8|176365.8|4
1730456450000|2024-11-01 10:20:50|176457.5|176367.5|176453|176363|176457.5|176367.5|176453|176363|8
1730456460000|2024-11-01 10:21:00|176454.5|176364.5|176456.5|176366.5|176456.5|176366.5|176453|176363|12
1730456470000|2024-11-01 10:21:10|176454.8|176364.8|176454.7|176364.7|176456.2|176366.2|176452.3|176362.3|10
1730456480000|2024-11-01 10:21:20|176452|176362|176452.7|176362.7|176453.4|176363.4|176450.3|176360.3|5
1730456490000|2024-11-01 10:21:30|176448.5|176358.5|176449.3|176359.3|176451.7|176361.7|176448|176358|8
1730456500000|2024-11-01 10:21:40|176450|176360|176451.7|176361.7|176453.2|176363.2|176449.8|176359.8|7
1730456510000|2024-11-01 10:21:50|176451.5|176361.5|176452.2|176362.2|176452.2|176362.2|176451.2|176361.2|4
1730456520000|2024-11-01 10:22:00|176451.2|176361.2|176450.5|176360.5|176451.2|176361.2|176448.3|176358.3|4
1730456530000|2024-11-01 10:22:10|176445.5|176355.5|176444.3|176354.3|176445.5|176355.5|176444|176354|6
1730456540000|2024-11-01 10:22:20|176443|176353|176421|176331|176443|176353|176414.3|176324.3|6
1730456550000|2024-11-01 10:22:30|176418.5|176328.5|176417.8|176327.8|176424.8|176334.8|176417.8|176327.8|3
1730456560000|2024-11-01 10:22:40|176423|176333|176424.9|176334.9|176424.9|176334.9|176423|176333|5
1730456570000|2024-11-01 10:22:50|176427.9|176337.9|176428.7|176338.7|176428.8|176338.8|176425|176335|9
1730456580000|2024-11-01 10:23:00|176428.3|176338.3|176426.4|176336.4|176428.3|176338.3|176422.3|176332.3|8
1730456590000|2024-11-01 10:23:10|176425|176335|176427.9|176337.9|176428.5|176338.5|176425|176335|9
1730456600000|2024-11-01 10:23:20|176427|176337|176430.5|176340.5|176431.2|176341.2|176427|176337|8
1730456610000|2024-11-01 10:23:30|176431.2|176341.2|176431.7|176341.7|176431.7|176341.7|176431.2|176341.2|2
1730456620000|2024-11-01 10:23:40|176432.9|176342.9|176434.7|176344.7|176434.7|176344.7|176431.7|176341.7|6
1730456630000|2024-11-01 10:23:50|176435.4|176345.4|176431.5|176341.5|176435.4|176345.4|176430.9|176340.9|4
1730456640000|2024-11-01 10:24:00|176432.4|176342.4|176430.3|176340.3|176432.4|176342.4|176428.5|176338.5|8
1730456650000|2024-11-01 10:24:10|176428.3|176338.3|176431.2|176341.2|176431.2|176341.2|176428.3|176338.3|8
1730456660000|2024-11-01 10:24:20|176432.3|176342.3|176433|176343|176434|176344|176432.3|176342.3|4
1730456670000|2024-11-01 10:24:30|176434.4|176344.4|176432.9|176342.9|176434.7|176344.7|176432.5|176342.5|10
1730456680000|2024-11-01 10:24:40|176432.5|176342.5|176434.4|176344.4|176435.7|176345.7|176432.5|176342.5|8
1730456690000|2024-11-01 10:24:50|176435.3|176345.3|176435.3|176345.3|176435.3|176345.3|176435.3|176345.3|1
1730456700000|2024-11-01 10:25:00|176436.5|176346.5|176434.2|176344.2|176436.5|176346.5|176434.2|176344.2|3
1730456710000|2024-11-01 10:25:10|176431.7|176341.7|176425.3|176335.3|176432.9|176342.9|176425.3|176335.3|12
1730456720000|2024-11-01 10:25:20|176424.5|176334.5|176422|176332|176425|176335|176421.5|176331.5|8
1730456730000|2024-11-01 10:25:30|176423.5|176333.5|176435.9|176345.9|176435.9|176345.9|176423.5|176333.5|10
1730456740000|2024-11-01 10:25:40|176435.5|176345.5|176436.4|176346.4|176436.7|176346.7|176433.7|176343.7|6
1730456750000|2024-11-01 10:25:50|176434.5|176344.5|176431.5|176341.5|176435.7|176345.7|176430.7|176340.7|6
1730456760000|2024-11-01 10:26:00|176431.2|176341.2|176429.9|176339.9|176431.2|176341.2|176426.8|176336.8|15
1730456770000|2024-11-01 10:26:10|176429.2|176339.2|176434.9|176344.9|176434.9|176344.9|176429.2|176339.2|10
1730456780000|2024-11-01 10:26:20|176435.2|176345.2|176432.7|176342.7|176437|176347|176432.7|176342.7|17
1730456790000|2024-11-01 10:26:30|176432.3|176342.3|176428|176338|176438.7|176348.7|176428|176338|27
1730456800000|2024-11-01 10:26:40|176425.5|176335.5|176428.2|176338.2|176429.2|176339.2|176425.5|176335.5|8
1730456810000|2024-11-01 10:26:50|176428|176338|176427.2|176337.2|176428.9|176338.9|176425|176335|9
1730456820000|2024-11-01 10:27:00|176427.9|176337.9|176426.5|176336.5|176430.2|176340.2|176425.5|176335.5|14
1730456830000|2024-11-01 10:27:10|176427.2|176337.2|176435.5|176345.5|176435.5|176345.5|176427.2|176337.2|6
1730456840000|2024-11-01 10:27:20|176436.5|176346.5|176446.9|176356.9|176446.9|176356.9|176436.5|176346.5|12
1730456850000|2024-11-01 10:27:30|176446.5|176356.5|176451|176361|176452.9|176362.9|176440.8|176350.8|14
1730456860000|2024-11-01 10:27:40|176452|176362|176448.8|176358.8|176452|176362|176448|176358|11
1730456870000|2024-11-01 10:27:50|176449|176359|176449|176359|176453.7|176363.7|176448.9|176358.9|13
1730456880000|2024-11-01 10:28:00|176451.5|176361.5|176450.7|176360.7|176451.5|176361.5|176447.5|176357.5|11
1730456890000|2024-11-01 10:28:10|176451.7|176361.7|176452.7|176362.7|176453.5|176363.5|176449.5|176359.5|8
1730456900000|2024-11-01 10:28:20|176451.4|176361.4|176445.3|176355.3|176451.4|176361.4|176445.3|176355.3|8
1730456910000|2024-11-01 10:28:30|176449.2|176359.2|176445.8|176355.8|176449.2|176359.2|176445.2|176355.2|8
1730456920000|2024-11-01 10:28:40|176445.2|176355.2|176442.2|176352.2|176445.2|176355.2|176440.7|176350.7|4
1730456930000|2024-11-01 10:28:50|176447|176357|176445.7|176355.7|176447|176357|176444.7|176354.7|6
1730456940000|2024-11-01 10:29:00|176448.4|176358.4|176453.4|176363.4|176453.7|176363.7|176447.9|176357.9|25
1730456950000|2024-11-01 10:29:10|176454.7|176364.7|176453.3|176363.3|176455.4|176365.4|176450.7|176360.7|17
1730456960000|2024-11-01 10:29:20|176451.7|176361.7|176449.3|176359.3|176451.7|176361.7|176448.2|176358.2|9
1730456970000|2024-11-01 10:29:30|176450.3|176360.3|176456.5|176366.5|176457.5|176367.5|176450.3|176360.3|6
1730456980000|2024-11-01 10:29:40|176455.5|176365.5|176449.9|176359.9|176457|176367|176449.5|176359.5|10
1730456990000|2024-11-01 10:29:50|176451.2|176361.2|176454.9|176364.9|176457.5|176367.5|176450.8|176360.8|15
1730457000000|2024-11-01 10:30:00|176455.2|176365.2|176454.2|176364.2|176455.2|176365.2|176453.3|176363.3|10
1730457010000|2024-11-01 10:30:10|176454|176364|176454.4|176364.4|176455.7|176365.7|176454|176364|5
1730457020000|2024-11-01 10:30:20|176452.4|176362.4|176451|176361|176454|176364|176450.5|176360.5|10
1730457030000|2024-11-01 10:30:30|176450.8|176360.8|176450.2|176360.2|176451.5|176361.5|176450.2|176360.2|6
1730457040000|2024-11-01 10:30:40|176450.4|176360.4|176443.7|176353.7|176450.4|176360.4|176443.7|176353.7|11
1730457050000|2024-11-01 10:30:50|176445.3|176355.3|176448|176358|176449|176359|176445.3|176355.3|6
1730457060000|2024-11-01 10:31:00|176448.4|176358.4|176444.7|176354.7|176449.9|176359.9|176444.7|176354.7|12
1730457070000|2024-11-01 10:31:10|176444.9|176354.9|176448.4|176358.4|176451.3|176361.3|176444.9|176354.9|13
1730457080000|2024-11-01 10:31:20|176450.4|176360.4|176453.5|176363.5|176457.2|176367.2|176450.4|176360.4|9
1730457090000|2024-11-01 10:31:30|176453|176363|176443.5|176353.5|176453.3|176363.3|176443.5|176353.5|14
1730457100000|2024-11-01 10:31:40|176446.5|176356.5|176445.2|176355.2|176450.5|176360.5|176445.2|176355.2|12
1730457110000|2024-11-01 10:31:50|176446.2|176356.2|176448.4|176358.4|176448.4|176358.4|176442.7|176352.7|10
1730457120000|2024-11-01 10:32:00|176449|176359|176456.5|176366.5|176458.8|176368.8|176449|176359|17
1730457130000|2024-11-01 10:32:10|176457.2|176367.2|176458.9|176368.9|176458.9|176368.9|176454.8|176364.8|7
1730457140000|2024-11-01 10:32:20|176448.7|176358.7|176457.5|176367.5|176458.2|176368.2|176448.7|176358.7|11
1730457150000|2024-11-01 10:32:30|176458.2|176368.2|176458.2|176368.2|176458.7|176368.7|176458.2|176368.2|3
1730457160000|2024-11-01 10:32:40|176457|176367|176457|176367|176457|176367|176457|176367|1
1730457170000|2024-11-01 10:32:50|176456.7|176366.7|176457.8|176367.8|176457.8|176367.8|176456.7|176366.7|3
1730457180000|2024-11-01 10:33:00|176486|176396|176469.3|176379.3|176509.2|176419.2|176466|176376|19
1730457190000|2024-11-01 10:33:10|176467|176377|176459|176369|176470.4|176380.4|176458.3|176368.3|16
1730457200000|2024-11-01 10:33:20|176459.7|176369.7|176462.4|176372.4|176468.3|176378.3|176459.7|176369.7|13
1730457210000|2024-11-01 10:33:30|176464.9|176374.9|176461.8|176371.8|176464.9|176374.9|176454|176364|21
1730457220000|2024-11-01 10:33:40|176463.2|176373.2|176466.2|176376.2|176467.5|176377.5|176461.5|176371.5|6
1730457230000|2024-11-01 10:33:50|176464.9|176374.9|176461.9|176371.9|176465.3|176375.3|176457.4|176367.4|18
1730457240000|2024-11-01 10:34:00|176463.2|176373.2|176470|176380|176474.3|176384.3|176461.9|176371.9|21
1730457250000|2024-11-01 10:34:10|176471.8|176381.8|176469.4|176379.4|176471.8|176381.8|176462.4|176372.4|8
1730457260000|2024-11-01 10:34:20|176468.2|176378.2|176466.8|176376.8|176470.2|176380.2|176465.5|176375.5|13
1730457270000|2024-11-01 10:34:30|176467.5|176377.5|176463.5|176373.5|176475.7|176385.7|176462.7|176372.7|18
1730457280000|2024-11-01 10:34:40|176457.4|176367.4|176460|176370|176463|176373|176457|176367|12
1730457290000|2024-11-01 10:34:50|176461.2|176371.2|176470|176380|176472.7|176382.7|176461.2|176371.2|12
1730457300000|2024-11-01 10:35:00|176469.4|176379.4|176476|176386|176476|176386|176469.4|176379.4|14
1730457310000|2024-11-01 10:35:10|176474.9|176384.9|176475.5|176385.5|176476.2|176386.2|176471.3|176381.3|13
1730457320000|2024-11-01 10:35:20|176476.2|176386.2|176473.4|176383.4|176479.9|176389.9|176473.4|176383.4|16
1730457330000|2024-11-01 10:35:30|176473.9|176383.9|176473.5|176383.5|176477.5|176387.5|176473.5|176383.5|10
1730457340000|2024-11-01 10:35:40|176472.2|176382.2|176474.4|176384.4|176481.4|176391.4|176467.8|176377.8|20
1730457350000|2024-11-01 10:35:50|176474.7|176384.7|176470.7|176380.7|176474.7|176384.7|176470.7|176380.7|6
1730457360000|2024-11-01 10:36:00|176471.4|176381.4|176472.7|176382.7|176474.7|176384.7|176471.4|176381.4|6
1730457370000|2024-11-01 10:36:10|176469.2|176379.2|176465.9|176375.9|176471.9|176381.9|176465.9|176375.9|10
1730457380000|2024-11-01 10:36:20|176468|176378|176470.5|176380.5|176470.5|176380.5|176468|176378|4
1730457390000|2024-11-01 10:36:30|176472|176382|176467.7|176377.7|176472|176382|176465.9|176375.9|6
1730457400000|2024-11-01 10:36:40|176468.3|176378.3|176475.5|176385.5|176475.5|176385.5|176468.3|176378.3|5
1730457410000|2024-11-01 10:36:50|176476.9|176386.9|176481.4|176391.4|176481.4|176391.4|176476.9|176386.9|5
1730457420000|2024-11-01 10:37:00|176480.2|176390.2|176485.5|176395.5|176485.8|176395.8|176480|176390|10
1730457430000|2024-11-01 10:37:10|176488.5|176398.5|176484.5|176394.5|176488.5|176398.5|176484.5|176394.5|6
1730457440000|2024-11-01 10:37:20|176484.9|176394.9|176484|176394|176484.9|176394.9|176483.2|176393.2|4
1730457450000|2024-11-01 10:37:30|176485.4|176395.4|176485.4|176395.4|176485.4|176395.4|176485.4|176395.4|1
1730457460000|2024-11-01 10:37:40|176484.5|176394.5|176491|176401|176492.3|176402.3|176484.5|176394.5|10
1730457470000|2024-11-01 10:37:50|176491.5|176401.5|176504.9|176414.9|176508|176418|176491.5|176401.5|17
1730457480000|2024-11-01 10:38:00|176504.4|176414.4|176505.4|176415.4|176507|176417|176504.4|176414.4|16
1730457490000|2024-11-01 10:38:10|176504.7|176414.7|176505.9|176415.9|176505.9|176415.9|176504.7|176414.7|6
1730457500000|2024-11-01 10:38:20|176505.7|176415.7|176506.2|176416.2|176506.2|176416.2|176504.7|176414.7|7
1730457510000|2024-11-01 10:38:30|176507.7|176417.7|176508.2|176418.2|176508.9|176418.9|176506.7|176416.7|19
1730457520000|2024-11-01 10:38:40|176508.5|176418.5|176508.9|176418.9|176510.5|176420.5|176508.5|176418.5|5
1730457530000|2024-11-01 10:38:50|176508.2|176418.2|176509.2|176419.2|176509.2|176419.2|176508.2|176418.2|3
1730457540000|2024-11-01 10:39:00|176508.9|176418.9|176509.2|176419.2|176510.8|176420.8|176508.9|176418.9|3
1730457550000|2024-11-01 10:39:10|176508.5|176418.5|176509.5|176419.5|176511.8|176421.8|176508.5|176418.5|5
1730457560000|2024-11-01 10:39:20|176512.5|176422.5|176511.9|176421.9|176512.5|176422.5|176511.9|176421.9|2
1730457570000|2024-11-01 10:39:30|176511.5|176421.5|176512.7|176422.7|176513.8|176423.8|176511.5|176421.5|7
1730457580000|2024-11-01 10:39:40|176512.4|176422.4|176512.2|176422.2|176512.4|176422.4|176512.2|176422.2|2
1730457600000|2024-11-01 10:40:00|176513.5|176423.5|176512.8|176422.8|176517.3|176427.3|176512.8|176422.8|10
1730457610000|2024-11-01 10:40:10|176514|176424|176519.3|176429.3|176519.3|176429.3|176513.2|176423.2|3
1730457620000|2024-11-01 10:40:20|176518.8|176428.8|176519.3|176429.3|176519.3|176429.3|176518.8|176428.8|2
1730457640000|2024-11-01 10:40:40|176520|176430|176520|176430|176520|176430|176520|176430|1
1730457660000|2024-11-01 10:41:00|176519.8|176429.8|176519.8|176429.8|176520|176430|176519.8|176429.8|3
1730457670000|2024-11-01 10:41:10|176518.8|176428.8|176519.3|176429.3|176519.3|176429.3|176518.8|176428.8|3
1730457680000|2024-11-01 10:41:20|176510.8|176420.8|176503.3|176413.3|176511.2|176421.2|176503.3|176413.3|8
1730457690000|2024-11-01 10:41:30|176498.3|176408.3|176481.2|176391.2|176498.3|176408.3|176481.2|176391.2|4
1730457700000|2024-11-01 10:41:40|176483.4|176393.4|176494.5|176404.5|176495.5|176405.5|176481.8|176391.8|14
1730457710000|2024-11-01 10:41:50|176494.7|176404.7|176496|176406|176498.3|176408.3|176494.7|176404.7|8
1730457720000|2024-11-01 10:42:00|176495.8|176405.8|176485.9|176395.9|176495.8|176405.8|176485.9|176395.9|6
1730457730000|2024-11-01 10:42:10|176496.3|176406.3|176492.6|176402.6|176498|176408|176491|176401|9
1730457740000|2024-11-01 10:42:20|176489.6|176399.6|176484.7|176394.7|176491.3|176401.3|176484.7|176394.7|3
1730457750000|2024-11-01 10:42:30|176487|176397|176477.7|176387.7|176490|176400|176477.7|176387.7|6
1730457760000|2024-11-01 10:42:40|176479.3|176389.3|176479.3|176389.3|176479.3|176389.3|176479.3|176389.3|1
1730457770000|2024-11-01 10:42:50|176481.3|176391.3|176480.3|176390.3|176481.3|176391.3|176478.7|176388.7|3
1730457780000|2024-11-01 10:43:00|176477.7|176387.7|176504.2|176374.2|176504.2|176398.6|176473.3|176374.2|9
1730457790000|2024-11-01 10:43:10|176500.6|176370.6|176501.6|176371.6|176507.3|176377.3|176500.6|176370.6|3
1730457800000|2024-11-01 10:43:20|176507.3|176377.3|176503.9|176373.9|176507.3|176377.3|176499.6|176369.6|8
1730457810000|2024-11-01 10:43:30|176497.3|176367.3|176505.6|176375.6|176505.6|176375.6|176497.3|176367.3|3
1730457830000|2024-11-01 10:43:50|176507.1|176377.1|176510.1|176380.1|176510.1|176380.1|176506.1|176376.1|4
1730457840000|2024-11-01 10:44:00|176509.8|176379.8|176518.7|176388.7|176518.7|176388.7|176507.5|176377.5|5
1730457850000|2024-11-01 10:44:10|176516.4|176386.4|176491.2|176401.2|176523.8|176414.4|176491|176386.4|10
1730457860000|2024-11-01 10:44:20|176493.9|176403.9|176490.5|176400.5|176500.5|176410.5|176490.5|176400.5|9
1730457870000|2024-11-01 10:44:30|176492.1|176402.1|176497.2|176407.2|176503.1|176413.1|176492.1|176402.1|3
1730457880000|2024-11-01 10:44:40|176495.2|176405.2|176488.7|176398.7|176497.5|176407.5|176482.4|176392.4|10
1730457890000|2024-11-01 10:44:50|176486.1|176396.1|176481.7|176391.7|176487.1|176397.1|176479.7|176389.7|7
1730457900000|2024-11-01 10:45:00|176474|176384|176467.4|176377.4|176485.2|176395.2|176460.5|176370.5|16
1730457910000|2024-11-01 10:45:10|176463.9|176373.9|176462.9|176372.9|176471.9|176381.9|176460.4|176370.4|8
1730457920000|2024-11-01 10:45:20|176476.9|176386.9|176465|176375|176482|176392|176465|176375|9
1730457930000|2024-11-01 10:45:30|176480.4|176390.4|176466|176376|176484.4|176394.4|176465|176375|11
1730457940000|2024-11-01 10:45:40|176473.7|176383.7|176475.4|176385.4|176478.4|176388.4|176469.9|176379.9|8
1730457950000|2024-11-01 10:45:50|176466.5|176376.5|176458.9|176368.9|176480.9|176390.9|176453.2|176363.2|12
1730457960000|2024-11-01 10:46:00|176465.7|176375.7|176452.9|176362.9|176465.7|176375.7|176445.5|176355.5|9
1730457970000|2024-11-01 10:46:10|176463.5|176373.5|176459.4|176369.4|176463.5|176373.5|176452.2|176362.2|7
1730457980000|2024-11-01 10:46:20|176456|176366|176450.4|176360.4|176456.2|176366.2|176450.4|176360.4|3
1730457990000|2024-11-01 10:46:30|176450|176360|176457.7|176367.7|176457.7|176367.7|176450|176360|5
1730458000000|2024-11-01 10:46:40|176452|176362|176451|176361|176455.4|176365.4|176450.7|176360.7|8
1730458010000|2024-11-01 10:46:50|176447.7|176357.7|176451.3|176361.3|176453|176363|176440.4|176350.4|5
1730458020000|2024-11-01 10:47:00|176451.7|176361.7|176435.2|176345.2|176451.7|176361.7|176435.2|176345.2|12
1730458030000|2024-11-01 10:47:10|176434.5|176344.5|176432.4|176342.4|176437.7|176347.7|176431|176341|8
1730458040000|2024-11-01 10:47:20|176432|176342|176432.3|176342.3|176432.3|176342.3|176432|176342|2
1730458050000|2024-11-01 10:47:30|176436.4|176346.4|176437.3|176347.3|176438.3|176348.3|176436.4|176346.4|4
1730458060000|2024-11-01 10:47:40|176437.2|176347.2|176439.5|176349.5|176440.2|176350.2|176437.2|176347.2|4
1730458070000|2024-11-01 10:47:50|176439.9|176349.9|176439.9|176349.9|176439.9|176349.9|176439.9|176349.9|1
1730458080000|2024-11-01 10:48:00|176440|176350|176437.8|176347.8|176440|176350|176432.7|176342.7|5
1730458090000|2024-11-01 10:48:10|176437.7|176347.7|176437.7|176347.7|176440.8|176350.8|176433.5|176343.5|5
1730458100000|2024-11-01 10:48:20|176437|176347|176439.3|176349.3|176439.3|176349.3|176437|176347|3
1730458110000|2024-11-01 10:48:30|176433|176343|176435.7|176345.7|176435.7|176345.7|176433|176343|3
1730458120000|2024-11-01 10:48:40|176436|176346|176441.2|176351.2|176441.7|176351.7|176434|176344|11
1730458130000|2024-11-01 10:48:50|176438.5|176348.5|176452|176362|176452|176362|176436.8|176346.8|10
1730458140000|2024-11-01 10:49:00|176451.8|176361.8|176444.7|176354.7|176451.8|176361.8|176442.5|176352.5|12
1730458150000|2024-11-01 10:49:10|176442.8|176352.8|176453|176363|176453.5|176363.5|176441.8|176351.8|11
1730458160000|2024-11-01 10:49:20|176453.3|176363.3|176451.7|176361.7|176456.5|176366.5|176451.7|176361.7|14
1730458170000|2024-11-01 10:49:30|176451|176361|176443.2|176353.2|176452.5|176362.5|176441.5|176351.5|16
1730458180000|2024-11-01 10:49:40|176443.8|176353.8|176441.9|176351.9|176446.9|176356.9|176441.9|176351.9|10
1730458190000|2024-11-01 10:49:50|176442.4|176352.4|176440.5|176350.5|176443.2|176353.2|176440|176350|11
1730458200000|2024-11-01 10:50:00|176439.2|176349.2|176443.2|176353.2|176446|176356|176439.2|176349.2|11
1730458210000|2024-11-01 10:50:10|176441.9|176351.9|176437.2|176347.2|176441.9|176351.9|176435.2|176345.2|7
1730458220000|2024-11-01 10:50:20|176439|176349|176438.5|176348.5|176441|176351|176437|176347|12
1730458230000|2024-11-01 10:50:30|176437.7|176347.7|176440|176350|176441|176351|176435.5|176345.5|16
1730458240000|2024-11-01 10:50:40|176440.4|176350.4|176444.2|176354.2|176447.7|176357.7|176440.4|176350.4|12
1730458250000|2024-11-01 10:50:50|176441.5|176351.5|176440.9|176350.9|176441.5|176351.5|176440.9|176350.9|2
1730458260000|2024-11-01 10:51:00|176441.2|176351.2|176459.3|176369.3|176466.5|176376.5|176441.2|176351.2|14
1730458270000|2024-11-01 10:51:10|176460|176370|176461.7|176371.7|176463.3|176373.3|176459.7|176369.7|9
1730458280000|2024-11-01 10:51:20|176459|176369|176451.2|176361.2|176461.9|176371.9|176451.2|176361.2|10
1730458290000|2024-11-01 10:51:30|176451.8|176361.8|176453|176363|176454.2|176364.2|176450.5|176360.5|5
1730458300000|2024-11-01 10:51:40|176453.7|176363.7|176442.8|176352.8|176454.7|176364.7|176441.9|176351.9|10
1730458310000|2024-11-01 10:51:50|176442.7|176352.7|176482.7|176392.7|176484|176394|176442.7|176352.7|25
1730458320000|2024-11-01 10:52:00|176483.3|176393.3|176487.4|176397.4|176488|176398|176480|176390|14
1730458330000|2024-11-01 10:52:10|176485.2|176395.2|176489.5|176399.5|176491.3|176401.3|176485.2|176395.2|12
1730458340000|2024-11-01 10:52:20|176485|176395|176479.9|176389.9|176487.2|176397.2|176479.9|176389.9|14
1730458350000|2024-11-01 10:52:30|176478.5|176388.5|176479.5|176389.5|176479.5|176389.5|176478.2|176388.2|3
1730458360000|2024-11-01 10:52:40|176481.4|176391.4|176483.5|176393.5|176483.9|176393.9|176480.7|176390.7|10
1730458370000|2024-11-01 10:52:50|176482.2|176392.2|176484.9|176394.9|176486.2|176396.2|176482|176392|12
1730458380000|2024-11-01 10:53:00|176485.5|176395.5|176477|176387|176485.5|176395.5|176477|176387|11
1730458390000|2024-11-01 10:53:10|176476.5|176386.5|176479.5|176389.5|176479.5|176389.5|176472.5|176382.5|6
1730458400000|2024-11-01 10:53:20|176477.8|176387.8|176475|176385|176477.8|176387.8|176471.8|176381.8|5
1730458410000|2024-11-01 10:53:30|176474.8|176384.8|176473|176383|176475.8|176385.8|176473|176383|5
1730458420000|2024-11-01 10:53:40|176475.5|176385.5|176476.8|176386.8|176478.2|176388.2|176475.5|176385.5|3
1730458430000|2024-11-01 10:53:50|176477.5|176387.5|176470.3|176380.3|176477.8|176387.8|176470.3|176380.3|5
1730458440000|2024-11-01 10:54:00|176469.8|176379.8|176472.8|176382.8|176474.3|176384.3|176467.5|176377.5|12
1730458450000|2024-11-01 10:54:10|176472.3|176382.3|176472|176382|176473|176383|176472|176382|4
1730458460000|2024-11-01 10:54:20|176473|176383|176472.4|176382.4|176473|176383|176472.4|176382.4|4
1730458470000|2024-11-01 10:54:30|176473.4|176383.4|176475.5|176385.5|176475.5|176385.5|176472.4|176382.4|3
1730458480000|2024-11-01 10:54:40|176476|176386|176474.5|176384.5|176478|176388|176474.5|176384.5|10
1730458490000|2024-11-01 10:54:50|176476|176386|176475|176385|176476|176386|176473|176383|3
1730458500000|2024-11-01 10:55:00|176475.5|176385.5|176493.5|176403.5|176493.5|176403.5|176475.5|176385.5|10
1730458510000|2024-11-01 10:55:10|176495.5|176405.5|176481.4|176391.4|176499.4|176409.4|176478.9|176388.9|9
1730458520000|2024-11-01 10:55:20|176481.2|176391.2|176476.4|176386.4|176481.2|176391.2|176476.4|176386.4|12
1730458530000|2024-11-01 10:55:30|176477|176387|176477.7|176387.7|176478.5|176388.5|176476.4|176386.4|5
1730458540000|2024-11-01 10:55:40|176478.5|176388.5|176482.5|176392.5|176483.4|176393.4|176477.9|176387.9|7
1730458550000|2024-11-01 10:55:50|176483.7|176393.7|176486.2|176396.2|176486.2|176396.2|176483.7|176393.7|4
1730458560000|2024-11-01 10:56:00|176487.9|176397.9|176485.4|176395.4|176487.9|176397.9|176483.5|176393.5|7
1730458570000|2024-11-01 10:56:10|176484.9|176394.9|176482.9|176392.9|176486.2|176396.2|176482.2|176392.2|8
1730458580000|2024-11-01 10:56:20|176484|176394|176480.9|176390.9|176484|176394|176480.9|176390.9|2
1730458590000|2024-11-01 10:56:30|176481.5|176391.5|176476|176386|176481.5|176391.5|176476|176386|2
1730458600000|2024-11-01 10:56:40|176479|176389|176479|176389|176479|176389|176479|176389|1
1730458610000|2024-11-01 10:56:50|176473|176383|176478|176388|176478|176388|176469|176379|6
1730458630000|2024-11-01 10:57:10|176471.5|176381.5|176476.5|176386.5|176476.5|176386.5|176471.5|176381.5|2
1730458640000|2024-11-01 10:57:20|176480|176390|176479.5|176389.5|176480|176390|176470.5|176380.5|9
1730458650000|2024-11-01 10:57:30|176469|176379|176476|176386|176476|176386|176469|176379|2
1730458660000|2024-11-01 10:57:40|176475.3|176385.3|176475.5|176385.5|176478.5|176388.5|176470.9|176380.9|10
1730458670000|2024-11-01 10:57:50|176471.7|176381.7|176479.3|176389.3|176479.3|176389.3|176467.8|176377.8|19
1730458680000|2024-11-01 10:58:00|176494.4|176404.4|176498.5|176408.5|176500.5|176410.5|176494.4|176404.4|15
1730458690000|2024-11-01 10:58:10|176491.5|176401.5|176489.7|176399.7|176499.2|176409.2|176489.7|176399.7|5
1730458700000|2024-11-01 10:58:20|176487.9|176397.9|176489|176399|176493.4|176403.4|176487.9|176397.9|5
1730458710000|2024-11-01 10:58:30|176485.4|176395.4|176485.4|176395.4|176485.4|176395.4|176485.4|176395.4|1
1730458720000|2024-11-01 10:58:40|176487.2|176397.2|176486.5|176396.5|176487.2|176397.2|176486.5|176396.5|2
1730458730000|2024-11-01 10:58:50|176487|176397|176489.9|176399.9|176494.5|176404.5|176487|176397|13
1730458740000|2024-11-01 10:59:00|176489.2|176399.2|176493.7|176403.7|176494.7|176404.7|176489.2|176399.2|8
1730458750000|2024-11-01 10:59:10|176488.4|176398.4|176488.4|176398.4|176488.4|176398.4|176488.4|176398.4|1
1730458760000|2024-11-01 10:59:20|176491.4|176401.4|176489.7|176399.7|176491.4|176401.4|176489.7|176399.7|2
1730458770000|2024-11-01 10:59:30|176493.7|176403.7|176494.3|176404.3|176494.3|176404.3|176493.7|176403.7|4
1730458780000|2024-11-01 10:59:40|176490.7|176400.7|176494|176404|176494|176404|176489.4|176399.4|5
1730458790000|2024-11-01 10:59:50|176492|176402|176480.7|176390.7|176494.7|176404.7|176480.7|176390.7|10
1730458800000|2024-11-01 11:00:00|176480.9|176390.9|176493|176403|176494|176404|176479.7|176389.7|7
1730458810000|2024-11-01 11:00:10|176493.4|176403.4|176502.7|176412.7|176502.7|176412.7|176493.4|176403.4|10
1730458820000|2024-11-01 11:00:20|176502.8|176412.8|176503.7|176413.7|176503.7|176413.7|176495.7|176405.7|9
1730458830000|2024-11-01 11:00:30|176503.5|176413.5|176501.8|176411.8|176504.2|176414.2|176495.3|176405.3|15
1730458840000|2024-11-01 11:00:40|176502.2|176412.2|176501|176411|176504|176414|176496.7|176406.7|10
1730458850000|2024-11-01 11:00:50|176501.2|176411.2|176502.2|176412.2|176504|176414|176494.7|176404.7|10
1730458860000|2024-11-01 11:01:00|176502|176412|176493.5|176403.5|176502|176412|176492.4|176402.4|12
1730458870000|2024-11-01 11:01:10|176494.2|176404.2|176501.7|176411.7|176501.7|176411.7|176494.2|176404.2|7
1730458880000|2024-11-01 11:01:20|176501|176411|176503.7|176413.7|176503.7|176413.7|176495.2|176405.2|12
1730458890000|2024-11-01 11:01:30|176503.4|176413.4|176500.2|176410.2|176503.4|176413.4|176495.5|176405.5|12
1730458900000|2024-11-01 11:01:40|176495.7|176405.7|176503.7|176413.7|176503.7|176413.7|176495.7|176405.7|6
1730458910000|2024-11-01 11:01:50|176504|176414|176495.7|176405.7|176504|176414|176494.7|176404.7|8
1730458920000|2024-11-01 11:02:00|176496|176406|176495.4|176405.4|176496|176406|176495.4|176405.4|2
1730458930000|2024-11-01 11:02:10|176493.7|176403.7|176493.7|176403.7|176493.7|176403.7|176493.7|176403.7|1
1730458940000|2024-11-01 11:02:20|176495|176405|176495.7|176405.7|176503.7|176413.7|176495|176405|6
1730458950000|2024-11-01 11:02:30|176495.8|176405.8|176496.2|176406.2|176504|176414|176495.8|176405.8|5
1730458960000|2024-11-01 11:02:40|176504|176414|176496|176406|176507.7|176417.7|176496|176406|9
1730458970000|2024-11-01 11:02:50|176498.7|176408.7|176499.9|176409.9|176502.5|176412.5|176495.7|176405.7|16
1730458980000|2024-11-01 11:03:00|176505.2|176415.2|176502|176412|176505.2|176415.2|176497.8|176407.8|10
1730458990000|2024-11-01 11:03:10|176502.7|176412.7|176501.3|176411.3|176504.7|176414.7|176501.3|176411.3|4
1730459000000|2024-11-01 11:03:20|176502.4|176412.4|176507.2|176417.2|176511.5|176421.5|176501|176411|23
1730459010000|2024-11-01 11:03:30|176506.9|176416.9|176504.9|176414.9|176506.9|176416.9|176502.7|176412.7|12
1730459020000|2024-11-01 11:03:40|176504.7|176414.7|176503.2|176413.2|176505.7|176415.7|176500.7|176410.7|18
1730459030000|2024-11-01 11:03:50|176503.8|176413.8|176501.2|176411.2|176505.5|176415.5|176500.9|176410.9|16
1730459040000|2024-11-01 11:04:00|176501.5|176411.5|176501.5|176411.5|176501.5|176411.5|176501.5|176411.5|1
1730459050000|2024-11-01 11:04:10|176506.5|176416.5|176501.5|176411.5|176506.5|176416.5|176499.2|176409.2|7
1730459060000|2024-11-01 11:04:20|176498.2|176408.2|176495|176405|176499.4|176409.4|176495|176405|5
1730459070000|2024-11-01 11:04:30|176501.4|176411.4|176493.3|176403.3|176501.4|176411.4|176493.3|176403.3|6
1730459080000|2024-11-01 11:04:40|176493|176403|176489.7|176399.7|176493|176403|176489.7|176399.7|3
1730459090000|2024-11-01 11:04:50|176489.4|176399.4|176492.7|176402.7|176493|176403|176489.4|176399.4|4
1730459100000|2024-11-01 11:05:00|176424.7|176334.7|176435|176345|176448.9|176358.9|176424.7|176334.7|32
1730459110000|2024-11-01 11:05:10|176437.9|176347.9|176437.2|176347.2|176439.5|176349.5|176433.2|176343.2|20
1730459120000|2024-11-01 11:05:20|176443.9|176353.9|176436.7|176346.7|176444|176354|176435.2|176345.2|13
1730459130000|2024-11-01 11:05:30|176436.4|176346.4|176435.3|176345.3|176438.4|176348.4|176435|176345|8
1730459140000|2024-11-01 11:05:40|176440.3|176350.3|176443|176353|176443.7|176353.7|176434.7|176344.7|12
1730459150000|2024-11-01 11:05:50|176445.7|176355.7|176433.9|176343.9|176446.4|176356.4|176433|176343|16
1730459160000|2024-11-01 11:06:00|176433.3|176343.3|176432.3|176342.3|176435|176345|176432|176342|8
1730459170000|2024-11-01 11:06:10|176437|176347|176431.9|176341.9|176437|176347|176428.4|176338.4|14
1730459180000|2024-11-01 11:06:20|176433|176343|176439.3|176349.3|176441.3|176351.3|176433|176343|9
1730459190000|2024-11-01 11:06:30|176436.7|176346.7|176435.2|176345.2|176443.7|176353.7|176433.2|176343.2|23
1730459200000|2024-11-01 11:06:40|176439.7|176349.7|176442.3|176352.3|176442.3|176352.3|176432|176342|14
1730459210000|2024-11-01 11:06:50|176440.8|176350.8|176437.9|176347.9|176440.8|176350.8|176433.4|176343.4|8
1730459220000|2024-11-01 11:07:00|176445.2|176355.2|176443|176353|176449.5|176359.5|176437|176347|19
1730459230000|2024-11-01 11:07:10|176443.5|176353.5|176438.2|176348.2|176445|176355|176434.5|176344.5|15
1730459240000|2024-11-01 11:07:20|176440.5|176350.5|176443.2|176353.2|176446.7|176356.7|176438.8|176348.8|9
1730459250000|2024-11-01 11:07:30|176442.5|176352.5|176443.8|176353.8|176443.8|176353.8|176438.3|176348.3|10
1730459260000|2024-11-01 11:07:40|176443.3|176353.3|176432.2|176342.2|176448.2|176358.2|176432.2|176342.2|16
1730459270000|2024-11-01 11:07:50|176436.5|176346.5|176442.3|176352.3|176442.8|176352.8|176436.5|176346.5|11
1730459280000|2024-11-01 11:08:00|176443.3|176353.3|176448.5|176358.5|176449.7|176359.7|176440.3|176350.3|12
1730459290000|2024-11-01 11:08:10|176444.7|176354.7|176442|176352|176444.7|176354.7|176439.3|176349.3|5
1730459300000|2024-11-01 11:08:20|176437.4|176347.4|176441.5|176351.5|176441.5|176351.5|176437.4|176347.4|2
1730459310000|2024-11-01 11:08:30|176441|176351|176387|176297|176441|176351|176380.7|176290.7|15
1730459320000|2024-11-01 11:08:40|176386.3|176296.3|176379.3|176289.3|176388.5|176298.5|176377.5|176287.5|19
1730459330000|2024-11-01 11:08:50|176380.8|176290.8|176382.3|176292.3|176387|176297|176380.8|176290.8|10
1730459340000|2024-11-01 11:09:00|176381.5|176291.5|176378|176288|176381.8|176291.8|176376|176286|18
1730459350000|2024-11-01 11:09:10|176380.5|176290.5|176380|176290|176381.3|176291.3|176378|176288|8
1730459360000|2024-11-01 11:09:20|176381.3|176291.3|176379|176289|176381.3|176291.3|176374|176284|21
1730459370000|2024-11-01 11:09:30|176379.5|176289.5|176381.5|176291.5|176381.5|176291.5|176378.8|176288.8|10
1730459380000|2024-11-01 11:09:40|176381.8|176291.8|176380|176290|176381.8|176291.8|176379|176289|8
1730459390000|2024-11-01 11:09:50|176379.5|176289.5|176384.9|176294.9|176386.5|176296.5|176379.5|176289.5|10
1730459400000|2024-11-01 11:10:00|176385.5|176295.5|176386|176296|176389.3|176299.3|176380.9|176290.9|25
1730459410000|2024-11-01 11:10:10|176386.7|176296.7|176383.2|176293.2|176386.7|176296.7|176382.2|176292.2|19
1730459420000|2024-11-01 11:10:20|176382.5|176292.5|176385.3|176295.3|176393|176303|176382.2|176292.2|24
1730459430000|2024-11-01 11:10:30|176383|176293|176379.9|176289.9|176383.5|176293.5|176378.5|176288.5|12
1730459440000|2024-11-01 11:10:40|176378|176288|176375.3|176285.3|176379.5|176289.5|176375|176285|9
1730459450000|2024-11-01 11:10:50|176374.8|176284.8|176376|176286|176378.5|176288.5|176374.8|176284.8|4
1730459460000|2024-11-01 11:11:00|176377.7|176287.7|176380.4|176290.4|176380.4|176290.4|176373|176283|7
1730459470000|2024-11-01 11:11:10|176380.7|176290.7|176378.3|176288.3|176381.4|176291.4|176376.7|176286.7|11
1730459480000|2024-11-01 11:11:20|176378|176288|176359.2|176269.2|176378|176288|176349.2|176259.2|16
1730459490000|2024-11-01 11:11:30|176358.9|176268.9|176340.2|176250.2|176358.9|176268.9|176340.2|176250.2|13
1730459500000|2024-11-01 11:11:40|176334.3|176244.3|176338|176248|176339.4|176249.4|176334.3|176244.3|7
1730459510000|2024-11-01 11:11:50|176337.7|176247.7|176341.7|176251.7|176345|176255|176334.3|176244.3|16
1730459520000|2024-11-01 11:12:00|176344.4|176254.4|176345.3|176255.3|176353.2|176263.2|176341.2|176251.2|18
1730459530000|2024-11-01 11:12:10|176348.5|176258.5|176348.2|176258.2|176355.4|176265.4|176344.2|176254.2|23
1730459540000|2024-11-01 11:12:20|176344.9|176254.9|176346.4|176256.4|176353.5|176263.5|176344.5|176254.5|23
1730459550000|2024-11-01 11:12:30|176345|176255|176350.5|176260.5|176354.7|176264.7|176345|176255|16
1730459560000|2024-11-01 11:12:40|176348.5|176258.5|176346.4|176256.4|176354.2|176264.2|176342.3|176252.3|16
1730459570000|2024-11-01 11:12:50|176350|176260|176347.5|176257.5|176350|176260|176343.9|176253.9|7
1730459580000|2024-11-01 11:13:00|176340.8|176250.8|176359.3|176269.3|176360.8|176270.8|176340.8|176250.8|28
1730459590000|2024-11-01 11:13:10|176359|176269|176360.3|176270.3|176363|176273|176359|176269|10
1730459600000|2024-11-01 11:13:20|176362.3|176272.3|176362.3|176272.3|176362.3|176272.3|176359.8|176269.8|8
1730459610000|2024-11-01 11:13:30|176360.8|176270.8|176370|176280|176370|176280|176360.8|176270.8|4
1730459650000|2024-11-01 11:14:10|176370.5|176280.5|176370|176280|176370.5|176280.5|176370|176280|3
1730459660000|2024-11-01 11:14:20|176370.3|176280.3|176370.3|176280.3|176370.3|176280.3|176370.3|176280.3|1
1730459670000|2024-11-01 11:14:30|176370.8|176280.8|176371.5|176281.5|176371.5|176281.5|176370.5|176280.5|4
1730459680000|2024-11-01 11:14:40|176370.3|176280.3|176370.5|176280.5|176370.5|176280.5|176370|176280|3
1730459690000|2024-11-01 11:14:50|176371|176281|176394.2|176304.2|176406|176316|176371|176281|12
1730459700000|2024-11-01 11:15:00|176397.5|176307.5|176395.9|176305.9|176398.2|176308.2|176395.9|176305.9|11
1730459710000|2024-11-01 11:15:10|176395.2|176305.2|176391.5|176301.5|176396.5|176306.5|176391.5|176301.5|6
1730459720000|2024-11-01 11:15:20|176392.2|176302.2|176393.9|176303.9|176394.5|176304.5|176392.2|176302.2|7
1730459730000|2024-11-01 11:15:30|176391.7|176301.7|176378.3|176288.3|176391.7|176301.7|176375|176285|10
1730459740000|2024-11-01 11:15:40|176379.5|176289.5|176380.5|176290.5|176382.9|176292.9|176379.5|176289.5|9
1730459750000|2024-11-01 11:15:50|176380.2|176290.2|176376.8|176286.8|176380.2|176290.2|176375.3|176285.3|8
1730459760000|2024-11-01 11:16:00|176377.4|176287.4|176383.9|176293.9|176383.9|176293.9|176375.8|176285.8|9
1730459770000|2024-11-01 11:16:10|176383.2|176293.2|176379.2|176289.2|176383.2|176293.2|176377.5|176287.5|11
1730459780000|2024-11-01 11:16:20|176379.9|176289.9|176378.2|176288.2|176379.9|176289.9|176377.9|176287.9|6
1730459790000|2024-11-01 11:16:30|176379.2|176289.2|176378.3|176288.3|176379.5|176289.5|176377|176287|5
1730459800000|2024-11-01 11:16:40|176379|176289|176376.5|176286.5|176380.5|176290.5|176374.8|176284.8|16
1730459810000|2024-11-01 11:16:50|176377.5|176287.5|176379.2|176289.2|176379.2|176289.2|176377.5|176287.5|6
1730459820000|2024-11-01 11:17:00|176382.2|176292.2|176392.5|176302.5|176393.4|176303.4|176382.2|176292.2|21
1730459830000|2024-11-01 11:17:10|176390.4|176300.4|176383.7|176293.7|176392.7|176302.7|176383.5|176293.5|11
1730459840000|2024-11-01 11:17:20|176384.3|176294.3|176383.9|176293.9|176385.3|176295.3|176382.5|176292.5|5
1730459850000|2024-11-01 11:17:30|176388|176298|176392.7|176302.7|176392.9|176302.9|176387.7|176297.7|10
1730459860000|2024-11-01 11:17:40|176392|176302|176396.2|176306.2|176396.2|176306.2|176384.4|176294.4|13
1730459870000|2024-11-01 11:17:50|176396.7|176306.7|176396.3|176306.3|176397.2|176307.2|176393.2|176303.2|10
1730459880000|2024-11-01 11:18:00|176397|176307|176396.5|176306.5|176397|176307|176391.9|176301.9|8
1730459890000|2024-11-01 11:18:10|176395|176305|176400|176310|176401|176311|176390.9|176300.9|22
1730459900000|2024-11-01 11:18:20|176399|176309|176405.8|176315.8|176406.8|176316.8|176399|176309|12
1730459910000|2024-11-01 11:18:30|176403|176313|176396.4|176306.4|176403|176313|176392.7|176302.7|16
1730459920000|2024-11-01 11:18:40|176398|176308|176407.5|176317.5|176409.2|176319.2|176396.7|176306.7|19
1730459930000|2024-11-01 11:18:50|176407.2|176317.2|176411.2|176321.2|176411.2|176321.2|176407.2|176317.2|6
1730459940000|2024-11-01 11:19:00|176408.2|176318.2|176401.9|176311.9|176408.2|176318.2|176401.9|176311.9|8
1730459950000|2024-11-01 11:19:10|176403.9|176313.9|176406.8|176316.8|176410|176320|176403.9|176313.9|4
1730459960000|2024-11-01 11:19:20|176407.5|176317.5|176413.5|176323.5|176415.4|176325.4|176407.5|176317.5|5
1730459970000|2024-11-01 11:19:30|176412|176322|176415.9|176325.9|176418.5|176328.5|176412|176322|12
1730459980000|2024-11-01 11:19:40|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|176415.2|176325.2|3
1730459990000|2024-11-01 11:19:50|176413.7|176323.7|176406.3|176316.3|176414.7|176324.7|176404.7|176314.7|15
1730460000000|2024-11-01 11:20:00|176407|176317|176411.8|176321.8|176415|176325|176404.4|176314.4|18
1730460010000|2024-11-01 11:20:10|176412.2|176322.2|176412.2|176322.2|176412.2|176322.2|176412.2|176322.2|1
1730460020000|2024-11-01 11:20:20|176407.5|176317.5|176402.7|176312.7|176407.5|176317.5|176402.7|176312.7|3
1730460030000|2024-11-01 11:20:30|176402.2|176312.2|176386.8|176296.8|176402.2|176312.2|176385|176295|12
1730460040000|2024-11-01 11:20:40|176387.8|176297.8|176387.9|176297.9|176388.5|176298.5|176387.2|176297.2|7
1730460050000|2024-11-01 11:20:50|176390.3|176300.3|176385.5|176295.5|176390.3|176300.3|176383.5|176293.5|5
1730460060000|2024-11-01 11:21:00|176391.7|176301.7|176387.8|176297.8|176393.4|176303.4|176387.8|176297.8|7
1730460070000|2024-11-01 11:21:10|176387.5|176297.5|176386.4|176296.4|176387.5|176297.5|176384.9|176294.9|6
1730460080000|2024-11-01 11:21:20|176386|176296|176380.5|176290.5|176387.2|176297.2|176380.5|176290.5|8
1730460090000|2024-11-01 11:21:30|176380.3|176290.3|176381.5|176291.5|176381.5|176291.5|176379.8|176289.8|5
1730460100000|2024-11-01 11:21:40|176379.3|176289.3|176383.7|176293.7|176383.7|176293.7|176379.3|176289.3|6
1730460110000|2024-11-01 11:21:50|176384|176294|176381|176291|176384|176294|176380.7|176290.7|6
1730460120000|2024-11-01 11:22:00|176382.5|176292.5|176383.2|176293.2|176383.2|176293.2|176382.5|176292.5|5
1730460140000|2024-11-01 11:22:20|176381.3|176291.3|176381.7|176291.7|176381.7|176291.7|176380|176290|4
1730460150000|2024-11-01 11:22:30|176382|176292|176290.7|176200.7|176382|176292|176288.2|176198.2|11
1730460160000|2024-11-01 11:22:40|176289.7|176199.7|176283.7|176193.7|176290|176200|176279.9|176189.9|16
1730460170000|2024-11-01 11:22:50|176283.5|176193.5|176281.5|176191.5|176290.3|176200.3|176281.5|176191.5|14
1730460180000|2024-11-01 11:23:00|176281|176191|176296|176206|176297.5|176207.5|176280.8|176190.8|16
1730460190000|2024-11-01 11:23:10|176294.8|176204.8|176300.8|176210.8|176300.8|176210.8|176294.8|176204.8|8
1730460200000|2024-11-01 11:23:20|176301.8|176211.8|176302.7|176212.7|176303.5|176213.5|176299.3|176209.3|10
1730460210000|2024-11-01 11:23:30|176302|176212|176303|176213|176303|176213|176298.3|176208.3|8
1730460220000|2024-11-01 11:23:40|176302.5|176212.5|176302.5|176212.5|176303.2|176213.2|176298.5|176208.5|9
1730460230000|2024-11-01 11:23:50|176300.3|176210.3|176302.3|176212.3|176303.5|176213.5|176300.3|176210.3|14
1730460240000|2024-11-01 11:24:00|176302.5|176212.5|176301.3|176211.3|176302.5|176212.5|176299.3|176209.3|3
1730460250000|2024-11-01 11:24:10|176301.5|176211.5|176302.9|176212.9|176302.9|176212.9|176301.5|176211.5|5
1730460260000|2024-11-01 11:24:20|176303.5|176213.5|176304.5|176214.5|176304.5|176214.5|176300.3|176210.3|6
1730460270000|2024-11-01 11:24:30|176303.8|176213.8|176304.5|176214.5|176304.5|176214.5|176303.8|176213.8|2
1730460280000|2024-11-01 11:24:40|176306|176216|176304.9|176214.9|176306.5|176216.5|176304.5|176214.5|6
1730460290000|2024-11-01 11:24:50|176305.2|176215.2|176304.5|176214.5|176306.2|176216.2|176304.5|176214.5|6
1730460300000|2024-11-01 11:25:00|176305.2|176215.2|176305.2|176215.2|176305.8|176215.8|176305.2|176215.2|3
1730460310000|2024-11-01 11:25:10|176305.8|176215.8|176304.9|176214.9|176305.8|176215.8|176304.4|176214.4|5
1730460320000|2024-11-01 11:25:20|176305.8|176215.8|176306.2|176216.2|176306.2|176216.2|176305.8|176215.8|2
1730460330000|2024-11-01 11:25:30|176305.5|176215.5|176304.9|176214.9|176305.5|176215.5|176304.9|176214.9|2
1730460340000|2024-11-01 11:25:40|176304.5|176214.5|176304.8|176214.8|176305|176215|176304.5|176214.5|4
1730460350000|2024-11-01 11:25:50|176300.8|176210.8|176270.3|176180.3|176300.8|176210.8|176261.7|176171.7|8
1730460360000|2024-11-01 11:26:00|176275.5|176185.5|176278.2|176188.2|176278.2|176188.2|176275.5|176185.5|2
1730460370000|2024-11-01 11:26:10|176278.5|176188.5|176279.2|176189.2|176279.2|176189.2|176278.5|176188.5|2
1730460380000|2024-11-01 11:26:20|176280.5|176190.5|176280.5|176190.5|176280.5|176190.5|176279|176189|4
1730460390000|2024-11-01 11:26:30|176281.8|176191.8|176293.7|176203.7|176293.7|176203.7|176281.8|176191.8|10
1730460400000|2024-11-01 11:26:40|176294|176204|176294.7|176204.7|176295.4|176205.4|176293.7|176203.7|8
1730460410000|2024-11-01 11:26:50|176293.3|176203.3|176294.3|176204.3|176295.3|176205.3|176290.2|176200.2|6
1730460420000|2024-11-01 11:27:00|176295|176205|176294.5|176204.5|176296.3|176206.3|176294.5|176204.5|5
1730460440000|2024-11-01 11:27:20|176295.5|176205.5|176296.7|176206.7|176298.2|176208.2|176295.5|176205.5|5
1730460450000|2024-11-01 11:27:30|176295.7|176205.7|176295.7|176205.7|176295.7|176205.7|176295.7|176205.7|1
1730460460000|2024-11-01 11:27:40|176296.7|176206.7|176305|176215|176305|176215|176296.7|176206.7|8
1730460470000|2024-11-01 11:27:50|176304.5|176214.5|176304.5|176214.5|176305.3|176215.3|176304.5|176214.5|4
1730460480000|2024-11-01 11:28:00|176305.5|176215.5|176305.3|176215.3|176305.5|176215.5|176305.3|176215.3|2
1730460490000|2024-11-01 11:28:10|176305|176215|176304.5|176214.5|176305|176215|176304.5|176214.5|2
1730460500000|2024-11-01 11:28:20|176305.5|176215.5|176304|176214|176306|176216|176304|176214|5
1730460510000|2024-11-01 11:28:30|176304.5|176214.5|176305.2|176215.2|176305.2|176215.2|176304.5|176214.5|2
1730460520000|2024-11-01 11:28:40|176303|176213|176304.3|176214.3|176305.9|176215.9|176303|176213|6
1730460530000|2024-11-01 11:28:50|176305.2|176215.2|176303.5|176213.5|176305.2|176215.2|176298.8|176208.8|14
1730460540000|2024-11-01 11:29:00|176304|176214|176303.9|176213.9|176304|176214|176303.9|176213.9|2
1730460550000|2024-11-01 11:29:10|176303.4|176213.4|176303.4|176213.4|176303.4|176213.4|176303.4|176213.4|1
1730460560000|2024-11-01 11:29:20|176303.7|176213.7|176304.2|176214.2|176304.2|176214.2|176303.7|176213.7|2
1730460570000|2024-11-01 11:29:30|176304.9|176214.9|176304|176214|176304.9|176214.9|176301.7|176211.7|6
1730460580000|2024-11-01 11:29:40|176304.3|176214.3|176304.5|176214.5|176304.9|176214.9|176300.8|176210.8|11
1730460590000|2024-11-01 11:29:50|176303.5|176213.5|176296.3|176206.3|176303.5|176213.5|176296.3|176206.3|7
1730460600000|2024-11-01 11:30:00|176295|176205|176215.5|176125.5|176295|176205|176212.2|176122.2|16
1730460610000|2024-11-01 11:30:10|176213.3|176123.3|176187.5|176097.5|176224|176134|176187.5|176097.5|29
1730460620000|2024-11-01 11:30:20|176191.3|176101.3|176180|176090|176192.3|176102.3|176178.7|176088.7|30
1730460630000|2024-11-01 11:30:30|176178.7|176088.7|176185|176095|176189.3|176099.3|176177.5|176087.5|13
1730460640000|2024-11-01 11:30:40|176185.8|176095.8|176203.7|176113.7|176203.7|176113.7|176185.2|176095.2|21
1730460650000|2024-11-01 11:30:50|176266.8|176176.8|176269|176179|176279.9|176189.9|176266.8|176176.8|19
1730460660000|2024-11-01 11:31:00|176268.5|176178.5|176278.5|176188.5|176279.5|176189.5|176267.2|176177.2|26
1730460670000|2024-11-01 11:31:10|176276.3|176186.3|176293|176203|176294.5|176204.5|176274.3|176184.3|17
1730460680000|2024-11-01 11:31:20|176293.3|176203.3|176295.2|176205.2|176295.2|176205.2|176289|176199|9
1730460690000|2024-11-01 11:31:30|176294.5|176204.5|176294.5|176204.5|176294.9|176204.9|176290.5|176200.5|7
1730460700000|2024-11-01 11:31:40|176294.9|176204.9|176293.9|176203.9|176294.9|176204.9|176290.5|176200.5|7
1730460710000|2024-11-01 11:31:50|176293.2|176203.2|176289.9|176199.9|176293.2|176203.2|176289.9|176199.9|2
1730460720000|2024-11-01 11:32:00|176294.2|176204.2|176294.5|176204.5|176294.9|176204.9|176294.2|176204.2|5
1730460730000|2024-11-01 11:32:10|176291.5|176201.5|176292.5|176202.5|176292.5|176202.5|176290.8|176200.8|4
1730460740000|2024-11-01 11:32:20|176294.3|176204.3|176294.3|176204.3|176294.3|176204.3|176294.3|176204.3|1
1730460750000|2024-11-01 11:32:30|176294.5|176204.5|176294.5|176204.5|176294.5|176204.5|176291|176201|10
1730460760000|2024-11-01 11:32:40|176292.5|176202.5|176294.5|176204.5|176294.5|176204.5|176292.5|176202.5|7
1730460770000|2024-11-01 11:32:50|176293.3|176203.3|176292|176202|176293.8|176203.8|176289.8|176199.8|7
1730460780000|2024-11-01 11:33:00|176294.8|176204.8|176295|176205|176295|176205|176293.3|176203.3|8
1730460790000|2024-11-01 11:33:10|176291.5|176201.5|176292.3|176202.3|176294.8|176204.8|176291.5|176201.5|3
1730460800000|2024-11-01 11:33:20|176290.8|176200.8|176290.8|176200.8|176292.3|176202.3|176290.8|176200.8|3
1730460810000|2024-11-01 11:33:30|176286.5|176196.5|176288.8|176198.8|176292.3|176202.3|176286.5|176196.5|9
1730460820000|2024-11-01 11:33:40|176290.8|176200.8|176289|176199|176292.3|176202.3|176289|176199|10
1730460830000|2024-11-01 11:33:50|176292.3|176202.3|176290.3|176200.3|176292.3|176202.3|176284|176194|5
1730460850000|2024-11-01 11:34:10|176289|176199|176289|176199|176289|176199|176289|176199|1
1730460860000|2024-11-01 11:34:20|176289.8|176199.8|176268.3|176178.3|176289.8|176199.8|176262.7|176172.7|21
1730460870000|2024-11-01 11:34:30|176268.5|176178.5|176267|176177|176272.5|176182.5|176261.2|176171.2|10
1730460880000|2024-11-01 11:34:40|176267.5|176177.5|176220|176130|176267.5|176177.5|176215.2|176125.2|15
1730460890000|2024-11-01 11:34:50|176220.8|176130.8|176223.9|176133.9|176224.2|176134.2|176212.3|176122.3|28
1730460900000|2024-11-01 11:35:00|176224.5|176134.5|176201.5|176111.5|176225.7|176135.7|176201.2|176111.2|29
1730460910000|2024-11-01 11:35:10|176204.5|176114.5|176198.4|176108.4|176204.9|176114.9|176197.7|176107.7|21
1730460920000|2024-11-01 11:35:20|176198.9|176108.9|176210.5|176120.5|176213.5|176123.5|176198|176108|16
1730460930000|2024-11-01 11:35:30|176209.2|176119.2|176209.2|176119.2|176212.8|176122.8|176208.8|176118.8|16
1730460940000|2024-11-01 11:35:40|176209.5|176119.5|176197.8|176107.8|176209.5|176119.5|176195.8|176105.8|13
1730460950000|2024-11-01 11:35:50|176198.5|176108.5|176199|176109|176199.5|176109.5|176198.5|176108.5|3
1730460960000|2024-11-01 11:36:00|176198|176108|176196|176106|176201|176111|176196|176106|4
1730460970000|2024-11-01 11:36:10|176199.5|176109.5|176206|176116|176210|176120|176198|176108|12
1730460980000|2024-11-01 11:36:20|176201|176111|176203.3|176113.3|176214.5|176124.5|176200.5|176110.5|12
1730460990000|2024-11-01 11:36:30|176202.5|176112.5|176196.3|176106.3|176202.5|176112.5|176195|176105|9
1730461000000|2024-11-01 11:36:40|176201.3|176111.3|176207.5|176117.5|176207.5|176117.5|176201.3|176111.3|8
1730461010000|2024-11-01 11:36:50|176208.2|176118.2|176211.2|176121.2|176218.4|176128.4|176206.2|176116.2|9
1730461020000|2024-11-01 11:37:00|176211.8|176121.8|176218.4|176128.4|176219|176129|176207.5|176117.5|12
1730461030000|2024-11-01 11:37:10|176215.5|176125.5|176213.3|176123.3|176216.8|176126.8|176213.3|176123.3|5
1730461040000|2024-11-01 11:37:20|176212.7|176122.7|176213.5|176123.5|176213.5|176123.5|176204.2|176114.2|11
1730461050000|2024-11-01 11:37:30|176218.2|176128.2|176219.9|176129.9|176220.2|176130.2|176216.9|176126.9|6
1730461060000|2024-11-01 11:37:40|176224.2|176134.2|176225.5|176135.5|176229.5|176139.5|176220|176130|19
1730461070000|2024-11-01 11:37:50|176226.2|176136.2|176218.5|176128.5|176226.2|176136.2|176218.2|176128.2|8
1730461080000|2024-11-01 11:38:00|176221.9|176131.9|176212.7|176122.7|176221.9|176131.9|176212|176122|11
1730461090000|2024-11-01 11:38:10|176211.4|176121.4|176208.9|176118.9|176211.4|176121.4|176207.3|176117.3|4
1730461100000|2024-11-01 11:38:20|176211.9|176121.9|176199.3|176109.3|176211.9|176121.9|176198.4|176108.4|7
1730461110000|2024-11-01 11:38:30|176207.8|176117.8|176211.5|176121.5|176211.5|176121.5|176206.2|176116.2|4
1730461120000|2024-11-01 11:38:40|176213.5|176123.5|176216|176126|176216.7|176126.7|176211.2|176121.2|15
1730461130000|2024-11-01 11:38:50|176218.8|176128.8|176220.8|176130.8|176221.2|176131.2|176218.5|176128.5|14
1730461140000|2024-11-01 11:39:00|176218.8|176128.8|176215.7|176125.7|176218.8|176128.8|176214.4|176124.4|8
1730461150000|2024-11-01 11:39:10|176212.7|176122.7|176211.4|176121.4|176212.7|176122.7|176211.4|176121.4|4
1730461160000|2024-11-01 11:39:20|176204.7|176114.7|176204.5|176114.5|176205.7|176115.7|176203.4|176113.4|5
1730461170000|2024-11-01 11:39:30|176210|176120|176221.3|176131.3|176224.7|176134.7|176209.7|176119.7|15
1730461180000|2024-11-01 11:39:40|176220.7|176130.7|176214.5|176124.5|176221|176131|176214.5|176124.5|7
1730461190000|2024-11-01 11:39:50|176213.9|176123.9|176208.7|176118.7|176215.2|176125.2|176208.7|176118.7|7
1730461200000|2024-11-01 11:40:00|176207.4|176117.4|176212.7|176122.7|176214.5|176124.5|176207.4|176117.4|6
1730461210000|2024-11-01 11:40:10|176209.5|176119.5|176213|176123|176213|176123|176208.8|176118.8|15
1730461220000|2024-11-01 11:40:20|176213.7|176123.7|176224.7|176134.7|176225.5|176135.5|176213.7|176123.7|16
1730461230000|2024-11-01 11:40:30|176225.4|176135.4|176225.5|176135.5|176227.4|176137.4|176225|176135|8
1730461240000|2024-11-01 11:40:40|176225.9|176135.9|176228.9|176138.9|176230.8|176140.8|176225.9|176135.9|7
1730461250000|2024-11-01 11:40:50|176228|176138|176204|176114|176228|176138|176204|176114|10
1730461260000|2024-11-01 11:41:00|176203.4|176113.4|176214.9|176124.9|176214.9|176124.9|176203.4|176113.4|12
1730461270000|2024-11-01 11:41:10|176218.2|176128.2|176217.7|176127.7|176218.9|176128.9|176217|176127|6
1730461280000|2024-11-01 11:41:20|176218.4|176128.4|176213.8|176123.8|176222.4|176132.4|176213.2|176123.2|10
1730461290000|2024-11-01 11:41:30|176214|176124|176213|176123|176214|176124|176211.5|176121.5|7
1730461300000|2024-11-01 11:41:40|176214.3|176124.3|176213.7|176123.7|176214.3|176124.3|176213.7|176123.7|2
1730461310000|2024-11-01 11:41:50|176214.7|176124.7|176214.7|176124.7|176214.7|176124.7|176214.7|176124.7|1
1730461330000|2024-11-01 11:42:10|176213.7|176123.7|176214.7|176124.7|176215.7|176125.7|176207.4|176117.4|13
1730461340000|2024-11-01 11:42:20|176215|176125|176204.3|176114.3|176215|176125|176204.3|176114.3|15
1730461350000|2024-11-01 11:42:30|176203.7|176113.7|176191|176101|176203.9|176113.9|176191|176101|8
1730461360000|2024-11-01 11:42:40|176176.7|176086.7|176174.5|176084.5|176176.7|176086.7|176168.2|176078.2|19
1730461370000|2024-11-01 11:42:50|176172.5|176082.5|176171.5|176081.5|176175.9|176085.9|176170.4|176080.4|12
1730461380000|2024-11-01 11:43:00|176169.3|176079.3|176181.5|176091.5|176181.5|176091.5|176163.5|176073.5|22
1730461390000|2024-11-01 11:43:10|176181.8|176091.8|176185|176095|176185|176095|176181|176091|9
1730461400000|2024-11-01 11:43:20|176185.4|176095.4|176182.4|176092.4|176190.7|176100.7|176182.4|176092.4|10
1730461410000|2024-11-01 11:43:30|176183.4|176093.4|176174.2|176084.2|176189|176099|176174.2|176084.2|19
1730461420000|2024-11-01 11:43:40|176175.2|176085.2|176174|176084|176175.2|176085.2|176174|176084|3
1730461430000|2024-11-01 11:43:50|176178.7|176088.7|176166.7|176076.7|176178.7|176088.7|176165.2|176075.2|17
1730461440000|2024-11-01 11:44:00|176168|176078|176167.2|176077.2|176168.7|176078.7|176159.3|176069.3|18
1730461450000|2024-11-01 11:44:10|176167.5|176077.5|176167|176077|176169.4|176079.4|176166.9|176076.9|8
1730461460000|2024-11-01 11:44:20|176168.2|176078.2|176180.5|176090.5|176181.9|176091.9|176167.3|176077.3|12
1730461470000|2024-11-01 11:44:30|176179.9|176089.9|176117.3|176027.3|176179.9|176089.9|176112.3|176022.3|23
1730461480000|2024-11-01 11:44:40|176118.5|176028.5|176105.5|176015.5|176118.5|176028.5|176105.5|176015.5|20
1730461490000|2024-11-01 11:44:50|176107|176017|176107.7|176017.7|176109.5|176019.5|176105.5|176015.5|11
1730461500000|2024-11-01 11:45:00|176107.3|176017.3|176106.4|176016.4|176110.2|176020.2|176106.3|176016.3|17
1730461510000|2024-11-01 11:45:10|176105.7|176015.7|176060.7|175970.7|176105.7|176015.7|176057.7|175967.7|21
1730461520000|2024-11-01 11:45:20|176060.9|175970.9|176058.7|175968.7|176064.9|175974.9|176058.7|175968.7|14
1730461530000|2024-11-01 11:45:30|176056.7|175966.7|176051|175961|176056.7|175966.7|176050.5|175960.5|25
1730461540000|2024-11-01 11:45:40|176052.2|175962.2|176050.7|175960.7|176053.2|175963.2|176045.4|175955.4|15
1730461550000|2024-11-01 11:45:50|176050.5|175960.5|176054|175964|176054|175964|176049.8|175959.8|9
1730461560000|2024-11-01 11:46:00|176054.4|175964.4|176053.9|175963.9|176058.2|175968.2|176053.9|175963.9|15
1730461570000|2024-11-01 11:46:10|176055|175965|176053.2|175963.2|176058.7|175968.7|176052|175962|8
1730461580000|2024-11-01 11:46:20|176051.9|175961.9|176048.9|175958.9|176057.4|175967.4|176048.2|175958.2|13
1730461590000|2024-11-01 11:46:30|176049|175959|176036.5|175946.5|176049|175959|176036.2|175946.2|9
1730461600000|2024-11-01 11:46:40|176041.3|175951.3|176050.4|175960.4|176052.2|175962.2|176035.8|175945.8|12
1730461610000|2024-11-01 11:46:50|176056.8|175966.8|176052.9|175962.9|176061.5|175971.5|176047.2|175957.2|12
1730461620000|2024-11-01 11:47:00|176041.2|175951.2|176030.3|175940.3|176041.5|175951.5|176027.3|175937.3|13
1730461630000|2024-11-01 11:47:10|176029.2|175939.2|176027.5|175937.5|176029.2|175939.2|176025.5|175935.5|6
1730461640000|2024-11-01 11:47:20|176026.9|175936.9|176026.4|175936.4|176028.9|175938.9|176024.3|175934.3|11
1730461650000|2024-11-01 11:47:30|176025|175935|176024.4|175934.4|176025|175935|176022.4|175932.4|3
1730461660000|2024-11-01 11:47:40|176023.7|175933.7|176002.7|175912.7|176023.7|175933.7|175999.7|175909.7|21
1730461670000|2024-11-01 11:47:50|176004.2|175914.2|175986|175896|176009.2|175919.2|175985.2|175895.2|18
1730461680000|2024-11-01 11:48:00|175985.7|175895.7|175994.9|175904.9|175995.5|175905.5|175985.7|175895.7|14
1730461690000|2024-11-01 11:48:10|175995.5|175905.5|176000.3|175910.3|176000.3|175910.3|175994.3|175904.3|16
1730461700000|2024-11-01 11:48:20|175997.5|175907.5|176008.5|175918.5|176009.4|175919.4|175997.5|175907.5|17
1730461710000|2024-11-01 11:48:30|176010.8|175920.8|176031|175941|176031|175941|176008.7|175918.7|23
1730461720000|2024-11-01 11:48:40|176028.7|175938.7|176040.4|175950.4|176041|175951|176028.7|175938.7|19
1730461730000|2024-11-01 11:48:50|176039.3|175949.3|176049.2|175959.2|176049.4|175959.4|176039.3|175949.3|12
1730461740000|2024-11-01 11:49:00|176049.5|175959.5|176069|175979|176071|175981|176049.5|175959.5|21
1730461750000|2024-11-01 11:49:10|176075|175985|176074.8|175984.8|176077.2|175987.2|176072.5|175982.5|14
1730461760000|2024-11-01 11:49:20|176077.2|175987.2|176081.3|175991.3|176081.3|175991.3|176074.5|175984.5|10
1730461770000|2024-11-01 11:49:30|176078|175988|176078|175988|176080.4|175990.4|176077.9|175987.9|12
1730461780000|2024-11-01 11:49:40|176077.5|175987.5|176080.4|175990.4|176081|175991|176077.5|175987.5|10
1730461790000|2024-11-01 11:49:50|176080.9|175990.9|176059.9|175969.9|176082.4|175992.4|176059.9|175969.9|16
1730461800000|2024-11-01 11:50:00|176059.2|175969.2|176064.9|175974.9|176070|175980|176059.2|175969.2|7
1730461810000|2024-11-01 11:50:10|176069.2|175979.2|176095.2|176005.2|176095.2|176005.2|176067|175977|22
1730461820000|2024-11-01 11:50:20|176094.2|176004.2|176074.5|175984.5|176094.2|176004.2|176074.5|175984.5|18
1730461830000|2024-11-01 11:50:30|176072.8|175982.8|176071.9|175981.9|176073.3|175983.3|176070.7|175980.7|13
1730461840000|2024-11-01 11:50:40|176072.7|175982.7|176068.7|175978.7|176074.7|175984.7|176068.7|175978.7|8
1730461850000|2024-11-01 11:50:50|176072.5|175982.5|176053.5|175963.5|176072.5|175982.5|176053.5|175963.5|15
1730461860000|2024-11-01 11:51:00|176054.5|175964.5|176057.8|175967.8|176057.8|175967.8|176053.7|175963.7|15
1730461870000|2024-11-01 11:51:10|176058.2|175968.2|176054.5|175964.5|176062|175972|176054.4|175964.4|18
1730461880000|2024-11-01 11:51:20|176053.9|175963.9|176068.2|175978.2|176074|175984|176053.9|175963.9|18
1730461890000|2024-11-01 11:51:30|176067.2|175977.2|176069.5|175979.5|176070.7|175980.7|176067.2|175977.2|11
1730461900000|2024-11-01 11:51:40|176080.5|175990.5|176079.4|175989.4|176084|175994|176078|175988|14
1730461910000|2024-11-01 11:51:50|176078|175988|176074|175984|176083|175993|176072.4|175982.4|13
1730461920000|2024-11-01 11:52:00|176070.8|175980.8|176069.9|175979.9|176071|175981|176069.9|175979.9|6
1730461930000|2024-11-01 11:52:10|176068.2|175978.2|176053.4|175963.4|176069.2|175979.2|176051.7|175961.7|19
1730461940000|2024-11-01 11:52:20|176057|175967|176055|175965|176058.2|175968.2|176054.2|175964.2|13
1730461950000|2024-11-01 11:52:30|176054.9|175964.9|176053.2|175963.2|176055.7|175965.7|176051.2|175961.2|8
1730461960000|2024-11-01 11:52:40|176050.9|175960.9|176055.7|175965.7|176055.7|175965.7|176050.9|175960.9|8
1730461970000|2024-11-01 11:52:50|176053|175963|176046.9|175956.9|176053|175963|176044.2|175954.2|16
1730461980000|2024-11-01 11:53:00|176046.2|175956.2|176057|175967|176057|175967|176046.2|175956.2|17
1730461990000|2024-11-01 11:53:10|176056|175966|176056.2|175966.2|176058.7|175968.7|176056|175966|4
1730462000000|2024-11-01 11:53:20|176052.2|175962.2|176053.5|175963.5|176053.5|175963.5|176052.2|175962.2|2
1730462010000|2024-11-01 11:53:30|176058|175968|176057.4|175967.4|176060.4|175970.4|176057.4|175967.4|5
1730462020000|2024-11-01 11:53:40|176058.7|175968.7|176053.3|175963.3|176060.5|175970.5|176053.3|175963.3|15
1730462030000|2024-11-01 11:53:50|176054|175964|176027.5|175937.5|176054|175964|176026.9|175936.9|15
1730462040000|2024-11-01 11:54:00|176026.9|175936.9|175983.5|175893.5|176027.4|175937.4|175974|175884|24
1730462050000|2024-11-01 11:54:10|175985.5|175895.5|175981.2|175891.2|175986|175896|175980.2|175890.2|17
1730462060000|2024-11-01 11:54:20|175983.4|175893.4|175975.3|175885.3|175983.7|175893.7|175973.9|175883.9|14
1730462070000|2024-11-01 11:54:30|175974.3|175884.3|175975.2|175885.2|175983.4|175893.4|175973|175883|18
1730462080000|2024-11-01 11:54:40|175976.5|175886.5|175971.4|175881.4|175979.8|175889.8|175969|175879|12
1730462090000|2024-11-01 11:54:50|175971|175881|175949.7|175859.7|175971|175881|175949.7|175859.7|10
1730462100000|2024-11-01 11:55:00|175946|175856|175927.5|175837.5|175946|175856|175927.2|175837.2|17
1730462110000|2024-11-01 11:55:10|175931.2|175841.2|175927|175837|175932.4|175842.4|175925|175835|19
1730462120000|2024-11-01 11:55:20|175926.7|175836.7|175909.5|175819.5|175926.7|175836.7|175900|175810|20
1730462130000|2024-11-01 11:55:30|175910.5|175820.5|175914.2|175824.2|175914.5|175824.5|175909.3|175819.3|17
1730462140000|2024-11-01 11:55:40|175914.5|175824.5|175915.3|175825.3|175919.3|175829.3|175913.2|175823.2|9
1730462150000|2024-11-01 11:55:50|175916.4|175826.4|175908.7|175818.7|175919.4|175829.4|175908|175818|18
1730462160000|2024-11-01 11:56:00|175908.4|175818.4|175953.5|175863.5|175953.5|175863.5|175901.3|175811.3|25
1730462170000|2024-11-01 11:56:10|175953.8|175863.8|175932.7|175842.7|175955.8|175865.8|175932.5|175842.5|18
1730462180000|2024-11-01 11:56:20|175934|175844|175930.9|175840.9|175934.5|175844.5|175926.7|175836.7|15
1730462190000|2024-11-01 11:56:30|175932.9|175842.9|175929.3|175839.3|175933.5|175843.5|175929.3|175839.3|7
1730462200000|2024-11-01 11:56:40|175930.5|175840.5|175932.5|175842.5|175936.8|175846.8|175930.5|175840.5|7
1730462210000|2024-11-01 11:56:50|175933.2|175843.2|175934|175844|175935|175845|175928.7|175838.7|15
1730462220000|2024-11-01 11:57:00|175933.8|175843.8|175929.5|175839.5|175935.5|175845.5|175929.2|175839.2|16
1730462230000|2024-11-01 11:57:10|175938|175848|175950.3|175860.3|175952.5|175862.5|175933.2|175843.2|14
1730462240000|2024-11-01 11:57:20|175951.7|175861.7|175951.5|175861.5|175954.2|175864.2|175949.5|175859.5|13
1730462250000|2024-11-01 11:57:30|175952.5|175862.5|175953.9|175863.9|175953.9|175863.9|175949.7|175859.7|11
1730462260000|2024-11-01 11:57:40|175952.2|175862.2|175959.9|175869.9|175959.9|175869.9|175952.2|175862.2|10
1730462270000|2024-11-01 11:57:50|175967.8|175877.8|175967.2|175877.2|175967.8|175877.8|175965.2|175875.2|8
1730462280000|2024-11-01 11:58:00|175966.5|175876.5|175967.9|175877.9|175968.2|175878.2|175963|175873|11
1730462290000|2024-11-01 11:58:10|175965|175875|175969.3|175879.3|175969.3|175879.3|175965|175875|4
1730462300000|2024-11-01 11:58:20|175963.2|175873.2|175989|175899|175994.2|175904.2|175963.2|175873.2|19
1730462310000|2024-11-01 11:58:30|175990.5|175900.5|175994.3|175904.3|175994.3|175904.3|175985.8|175895.8|21
1730462320000|2024-11-01 11:58:40|175993.9|175903.9|175993|175903|175995.5|175905.5|175993|175903|4
1730462330000|2024-11-01 11:58:50|175999.5|175909.5|175997.8|175907.8|176000.3|175910.3|175997|175907|9
1730462340000|2024-11-01 11:59:00|175996.5|175906.5|175999.3|175909.3|176002.8|175912.8|175996.5|175906.5|8
1730462350000|2024-11-01 11:59:10|176002.5|175912.5|176001.3|175911.3|176002.5|175912.5|176000.3|175910.3|6
1730462360000|2024-11-01 11:59:20|176000.3|175910.3|175999|175909|176002.5|175912.5|175991.8|175901.8|12
1730462370000|2024-11-01 11:59:30|176000.8|175910.8|175991.3|175901.3|176000.8|175910.8|175991.3|175901.3|6
1730462380000|2024-11-01 11:59:40|175989.8|175899.8|175992.3|175902.3|175993|175903|175989.4|175899.4|8
1730462390000|2024-11-01 11:59:50|175991|175901|175990|175900|175992|175902|175990|175900|4
1730462400000|2024-11-01 12:00:00|175991|175901|175996.4|175906.4|175999.5|175909.5|175982.5|175892.5|25
1730462410000|2024-11-01 12:00:10|175996.9|175906.9|175983.7|175893.7|175998.9|175908.9|175983.5|175893.5|20
1730462420000|2024-11-01 12:00:20|175983|175893|175984|175894|175986|175896|175979.5|175889.5|24
1730462430000|2024-11-01 12:00:30|175985.2|175895.2|175985.2|175895.2|175987.5|175897.5|175981.5|175891.5|22
1730462440000|2024-11-01 12:00:40|175984.3|175894.3|176012.5|175922.5|176013.7|175923.7|175982.8|175892.8|27
1730462450000|2024-11-01 12:00:50|176014.5|175924.5|176006|175916|176016.7|175926.7|176004.8|175914.8|23
1730462460000|2024-11-01 12:01:00|176004.5|175914.5|175980.7|175890.7|176004.5|175914.5|175978.9|175888.9|14
1730462470000|2024-11-01 12:01:10|175979.9|175889.9|175980.2|175890.2|175981.5|175891.5|175979.9|175889.9|5
1730462480000|2024-11-01 12:01:20|175981.5|175891.5|175967|175877|175983.5|175893.5|175954.7|175864.7|21
1730462490000|2024-11-01 12:01:30|175966.3|175876.3|175972.4|175882.4|175974|175884|175964.7|175874.7|17
1730462500000|2024-11-01 12:01:40|175973|175883|175974.7|175884.7|175976.2|175886.2|175971.5|175881.5|18
1730462510000|2024-11-01 12:01:50|175974.9|175884.9|175989|175899|175991.7|175901.7|175972.5|175882.5|20
1730462520000|2024-11-01 12:02:00|175989.3|175899.3|176000.8|175910.8|176004.2|175914.2|175989|175899|19
1730462530000|2024-11-01 12:02:10|176000.7|175910.7|176027.7|175937.7|176028.2|175938.2|176000.7|175910.7|15
1730462540000|2024-11-01 12:02:20|176029.4|175939.4|176051.8|175961.8|176054|175964|176029.4|175939.4|26
1730462550000|2024-11-01 12:02:30|176053.2|175963.2|176055.2|175965.2|176056.7|175966.7|176051.5|175961.5|9
1730462560000|2024-11-01 12:02:40|176055|175965|176059.7|175969.7|176059.7|175969.7|176051.4|175961.4|22
1730462570000|2024-11-01 12:02:50|176063|175973|176055.7|175965.7|176063|175973|176055.7|175965.7|14
1730462580000|2024-11-01 12:03:00|176056|175966|176063|175973|176066.3|175976.3|176056|175966|13
1730462590000|2024-11-01 12:03:10|176063.3|175973.3|176021.4|175931.4|176064.2|175974.2|176020|175930|13
1730462600000|2024-11-01 12:03:20|176025|175935|176019.9|175929.9|176028.5|175938.5|176019.9|175929.9|9
1730462610000|2024-11-01 12:03:30|176021|175931|176023.7|175933.7|176025|175935|176021|175931|4
1730462620000|2024-11-01 12:03:40|176024.9|175934.9|176029.4|175939.4|176029.4|175939.4|176023.9|175933.9|14
1730462630000|2024-11-01 12:03:50|176028.7|175938.7|176028.9|175938.9|176028.9|175938.9|176023.2|175933.2|7
1730462640000|2024-11-01 12:04:00|176029.5|175939.5|176035.7|175945.7|176040.4|175950.4|176025.5|175935.5|15
1730462650000|2024-11-01 12:04:10|176029.2|175939.2|176094.5|176004.5|176096.3|176006.3|176028.2|175938.2|17
1730462660000|2024-11-01 12:04:20|176094.8|176004.8|176112.5|176022.5|176114.7|176024.7|176094.8|176004.8|19
1730462670000|2024-11-01 12:04:30|176112.7|176022.7|176113.3|176023.3|176113.5|176023.5|176112.5|176022.5|10
1730462680000|2024-11-01 12:04:40|176113.2|176023.2|176114|176024|176115.5|176025.5|176113.2|176023.2|4
1730462690000|2024-11-01 12:04:50|176115.7|176025.7|176117.5|176027.5|176118.5|176028.5|176114.7|176024.7|7
1730462700000|2024-11-01 12:05:00|176115.7|176025.7|176108.2|176018.2|176116.7|176026.7|176108|176018|20
1730462710000|2024-11-01 12:05:10|176095.5|176005.5|176069.4|175979.4|176095.5|176005.5|176069.4|175979.4|18
1730462720000|2024-11-01 12:05:20|176070|175980|176063|175973|176071.2|175981.2|176063|175973|21
1730462730000|2024-11-01 12:05:30|176063.4|175973.4|176062|175972|176071.4|175981.4|176062|175972|15
1730462740000|2024-11-01 12:05:40|176063.2|175973.2|176073|175983|176073|175983|176063.2|175973.2|9
1730462750000|2024-11-01 12:05:50|176073.7|175983.7|176091.5|176001.5|176092.2|176002.2|176073.7|175983.7|18
1730462760000|2024-11-01 12:06:00|176093.5|176003.5|176102.9|176012.9|176102.9|176012.9|176091.9|176001.9|18
1730462770000|2024-11-01 12:06:10|176106.7|176016.7|176128.7|176038.7|176133.9|176043.9|176104.9|176014.9|26
1730462780000|2024-11-01 12:06:20|176129.7|176039.7|176132.7|176042.7|176141|176051|176127.7|176037.7|18
1730462790000|2024-11-01 12:06:30|176133.9|176043.9|176141.2|176051.2|176149.2|176059.2|176133.9|176043.9|24
1730462800000|2024-11-01 12:06:40|176142.5|176052.5|176150|176060|176151.2|176061.2|176142.5|176052.5|17
1730462810000|2024-11-01 12:06:50|176150.2|176060.2|176143.5|176053.5|176152.7|176062.7|176139.7|176049.7|12
1730462820000|2024-11-01 12:07:00|176146|176056|176119.9|176029.9|176152.7|176062.7|176119.9|176029.9|21
1730462830000|2024-11-01 12:07:10|176119.2|176029.2|176125.4|176035.4|176125.5|176035.5|176119.2|176029.2|14
1730462840000|2024-11-01 12:07:20|176135.4|176045.4|176133|176043|176136.8|176046.8|176133|176043|10
1730462850000|2024-11-01 12:07:30|176132.8|176042.8|176132|176042|176135.3|176045.3|176130.7|176040.7|19
1730462860000|2024-11-01 12:07:40|176130.4|176040.4|176124|176034|176132|176042|176122.7|176032.7|11
1730462870000|2024-11-01 12:07:50|176127.8|176037.8|176140|176050|176140.3|176050.3|176124.4|176034.4|18
1730462880000|2024-11-01 12:08:00|176140.5|176050.5|176147.5|176057.5|176147.5|176057.5|176131.5|176041.5|21
1730462890000|2024-11-01 12:08:10|176146|176056|176151.5|176061.5|176152.8|176062.8|176145.9|176055.9|19
1730462900000|2024-11-01 12:08:20|176151.9|176061.9|176186|176096|176214.8|176124.8|176149.7|176059.7|16
1730462910000|2024-11-01 12:08:30|176186.4|176096.4|176179.5|176089.5|176190.7|176100.7|176179.4|176089.4|31
1730462920000|2024-11-01 12:08:40|176180.3|176090.3|176164|176074|176186.8|176096.8|176164|176074|19
1730462930000|2024-11-01 12:08:50|176163.3|176073.3|176166.7|176076.7|176170.7|176080.7|176157.8|176067.8|14
1730462940000|2024-11-01 12:09:00|176167.4|176077.4|176166.2|176076.2|176168|176078|176166.2|176076.2|11
1730462950000|2024-11-01 12:09:10|176166.5|176076.5|176167.8|176077.8|176183.9|176093.9|176158.7|176068.7|20
1730462960000|2024-11-01 12:09:20|176167.3|176077.3|176181.2|176091.2|176181.2|176091.2|176165.8|176075.8|11
1730462970000|2024-11-01 12:09:30|176164.8|176074.8|176171.8|176081.8|176177.4|176087.4|176164.8|176074.8|20
1730462980000|2024-11-01 12:09:40|176216.9|176126.9|176176.3|176086.3|176216.9|176126.9|176174.7|176084.7|24
1730462990000|2024-11-01 12:09:50|176168.3|176078.3|176179.8|176089.8|176179.8|176089.8|176166|176076|17
1730463000000|2024-11-01 12:10:00|176182.5|176092.5|176171.7|176081.7|176183.9|176093.9|176167.3|176077.3|17
1730463010000|2024-11-01 12:10:10|176173.2|176083.2|176186.5|176096.5|176186.5|176096.5|176173.2|176083.2|16
1730463020000|2024-11-01 12:10:20|176185|176095|176210.7|176120.7|176210.7|176120.7|176183|176093|21
1730463030000|2024-11-01 12:10:30|176211|176121|176204.5|176114.5|176211|176121|176202.3|176112.3|17
1730463040000|2024-11-01 12:10:40|176205.2|176115.2|176198.9|176108.9|176209.5|176119.5|176198.9|176108.9|13
1730463050000|2024-11-01 12:10:50|176198.5|176108.5|176206.9|176116.9|176210.9|176120.9|176195.9|176105.9|22
1730463060000|2024-11-01 12:11:00|176207.9|176117.9|176204|176114|176207.9|176117.9|176195.8|176105.8|18
1730463070000|2024-11-01 12:11:10|176203.4|176113.4|176201.2|176111.2|176203.4|176113.4|176191.4|176101.4|9
1730463080000|2024-11-01 12:11:20|176200.8|176110.8|176211.2|176121.2|176212.7|176122.7|176196.2|176106.2|14
1730463090000|2024-11-01 12:11:30|176208|176118|176209|176119|176211.2|176121.2|176206.9|176116.9|16
1730463100000|2024-11-01 12:11:40|176210.7|176120.7|176215.2|176125.2|176215.2|176125.2|176210|176120|14
1730463110000|2024-11-01 12:11:50|176213.7|176123.7|176209.2|176119.2|176213.7|176123.7|176208.4|176118.4|13
1730463120000|2024-11-01 12:12:00|176214.5|176124.5|176219.2|176129.2|176220.2|176130.2|176207.5|176117.5|23
1730463130000|2024-11-01 12:12:10|176219.5|176129.5|176236.4|176146.4|176236.4|176146.4|176219.5|176129.5|18
1730463140000|2024-11-01 12:12:20|176237.7|176147.7|176242.7|176152.7|176242.7|176152.7|176235.5|176145.5|13
1730463150000|2024-11-01 12:12:30|176241.5|176151.5|176246|176156|176253.2|176163.2|176240|176150|20
1730463160000|2024-11-01 12:12:40|176245.2|176155.2|176252.2|176162.2|176254.2|176164.2|176242.2|176152.2|16
1730463170000|2024-11-01 12:12:50|176252.5|176162.5|176242.2|176152.2|176252.5|176162.5|176240.4|176150.4|15
1730463180000|2024-11-01 12:13:00|176240.8|176150.8|176243.9|176153.9|176244.9|176154.9|176239.5|176149.5|10
1730463190000|2024-11-01 12:13:10|176241.5|176151.5|176235.8|176145.8|176241.5|176151.5|176232.7|176142.7|12
1730463200000|2024-11-01 12:13:20|176237.2|176147.2|176239.7|176149.7|176239.7|176149.7|176235.9|176145.9|9
1730463210000|2024-11-01 12:13:30|176238.4|176148.4|176238.2|176148.2|176238.8|176148.8|176234.2|176144.2|16
1730463220000|2024-11-01 12:13:40|176236.8|176146.8|176238|176148|176238.5|176148.5|176236.2|176146.2|9
1730463230000|2024-11-01 12:13:50|176237.7|176147.7|176224.5|176134.5|176237.7|176147.7|176217.5|176127.5|20
1730463240000|2024-11-01 12:14:00|176224.2|176134.2|176223|176133|176229.9|176139.9|176219.4|176129.4|22
1730463250000|2024-11-01 12:14:10|176223.2|176133.2|176226.9|176136.9|176229.3|176139.3|176219.2|176129.2|15
1730463260000|2024-11-01 12:14:20|176231.9|176141.9|176222.7|176132.7|176232.2|176142.2|176221|176131|20
1730463270000|2024-11-01 12:14:30|176222.5|176132.5|176222|176132|176222.5|176132.5|176215.4|176125.4|19
1730463280000|2024-11-01 12:14:40|176222.9|176132.9|176218|176128|176229.4|176139.4|176218|176128|17
1730463290000|2024-11-01 12:14:50|176221|176131|176225|176135|176226.3|176136.3|176221|176131|14
1730463300000|2024-11-01 12:15:00|176211.2|176121.2|176206.4|176116.4|176214.8|176124.8|176204.5|176114.5|21
1730463310000|2024-11-01 12:15:10|176206|176116|176191.7|176101.7|176206|176116|176187.4|176097.4|20
1730463320000|2024-11-01 12:15:20|176191.2|176101.2|176191|176101|176193.2|176103.2|176189.5|176099.5|11
1730463330000|2024-11-01 12:15:30|176189.7|176099.7|176198.5|176108.5|176198.7|176108.7|176188.7|176098.7|17
1730463340000|2024-11-01 12:15:40|176197.7|176107.7|176218.7|176128.7|176218.7|176128.7|176197.7|176107.7|25
1730463350000|2024-11-01 12:15:50|176218.9|176128.9|176224.7|176134.7|176227.8|176137.8|176218.9|176128.9|21
1730463360000|2024-11-01 12:16:00|176224|176134|176229|176139|176230.2|176140.2|176220.8|176130.8|18
1730463370000|2024-11-01 12:16:10|176229.7|176139.7|176230.2|176140.2|176230.9|176140.9|176225.4|176135.4|13
1730463380000|2024-11-01 12:16:20|176228.9|176138.9|176227.9|176137.9|176230.9|176140.9|176225.9|176135.9|15
1730463390000|2024-11-01 12:16:30|176227.2|176137.2|176228.5|176138.5|176230.4|176140.4|176223.8|176133.8|17
1730463400000|2024-11-01 12:16:40|176231.2|176141.2|176226.2|176136.2|176232.8|176142.8|176223.7|176133.7|16
1730463410000|2024-11-01 12:16:50|176227.4|176137.4|176228.5|176138.5|176231|176141|176226.7|176136.7|19
1730463420000|2024-11-01 12:17:00|176226.9|176136.9|176258.5|176168.5|176261.8|176171.8|176226.9|176136.9|27
1730463430000|2024-11-01 12:17:10|176257.9|176167.9|176259.7|176169.7|176261|176171|176257.2|176167.2|15
1730463440000|2024-11-01 12:17:20|176258.9|176168.9|176261|176171|176261.3|176171.3|176257.8|176167.8|12
1730463450000|2024-11-01 12:17:30|176259.2|176169.2|176263.3|176173.3|176266.3|176176.3|176258.2|176168.2|18
1730463460000|2024-11-01 12:17:40|176266.3|176176.3|176262.5|176172.5|176266.3|176176.3|176262.5|176172.5|5
1730463470000|2024-11-01 12:17:50|176262.2|176172.2|176224.2|176134.2|176262.2|176172.2|176222.5|176132.5|19
1730463480000|2024-11-01 12:18:00|176228.3|176138.3|176241.4|176151.4|176245.2|176155.2|176228.3|176138.3|20
1730463490000|2024-11-01 12:18:10|176241.7|176151.7|176264|176174|176264.7|176174.7|176241.7|176151.7|27
1730463500000|2024-11-01 12:18:20|176263.3|176173.3|176252.5|176162.5|176264.8|176174.8|176249.9|176159.9|20
1730463510000|2024-11-01 12:18:30|176251.9|176161.9|176243.5|176153.5|176253.2|176163.2|176242|176152|19
1730463520000|2024-11-01 12:18:40|176238.5|176148.5|176227.4|176137.4|176242.5|176152.5|176227.4|176137.4|12
1730463530000|2024-11-01 12:18:50|176226|176136|176231.5|176141.5|176231.5|176141.5|176224.9|176134.9|15
1730463540000|2024-11-01 12:19:00|176232.5|176142.5|176229|176139|176232.5|176142.5|176226.9|176136.9|10
1730463550000|2024-11-01 12:19:10|176225.9|176135.9|176222.2|176132.2|176226.2|176136.2|176219.2|176129.2|13
1730463560000|2024-11-01 12:19:20|176220.7|176130.7|176228|176138|176229|176139|176219.4|176129.4|10
1730463570000|2024-11-01 12:19:30|176227.4|176137.4|176231.4|176141.4|176232|176142|176227.4|176137.4|7
1730463580000|2024-11-01 12:19:40|176232.9|176142.9|176215|176125|176232.9|176142.9|176212.5|176122.5|22
1730463590000|2024-11-01 12:19:50|176214.3|176124.3|176274|176184|176274|176184|176207.2|176117.2|22
1730463600000|2024-11-01 12:20:00|176270|176180|176250.3|176160.3|176270|176180|176242.7|176152.7|22
1730463610000|2024-11-01 12:20:10|176251.2|176161.2|176245.5|176155.5|176257.2|176167.2|176245.5|176155.5|14
1730463620000|2024-11-01 12:20:20|176245.8|176155.8|176234.2|176144.2|176246|176156|176230.2|176140.2|21
1730463630000|2024-11-01 12:20:30|176237.8|176147.8|176224.5|176134.5|176239.7|176149.7|176224.5|176134.5|16
1730463640000|2024-11-01 12:20:40|176223.2|176133.2|176219|176129|176223.2|176133.2|176218.2|176128.2|15
1730463650000|2024-11-01 12:20:50|176218|176128|176203|176113|176219.8|176129.8|176192.8|176102.8|17
1730463660000|2024-11-01 12:21:00|176203.7|176113.7|176207.8|176117.8|176214|176124|176201.2|176111.2|14
1730463670000|2024-11-01 12:21:10|176206.9|176116.9|176205.2|176115.2|176206.9|176116.9|176198.9|176108.9|20
1730463680000|2024-11-01 12:21:20|176205.5|176115.5|176206.2|176116.2|176206.2|176116.2|176199.5|176109.5|11
1730463690000|2024-11-01 12:21:30|176206.5|176116.5|176203.4|176113.4|176208.9|176118.9|176202.2|176112.2|11
1730463700000|2024-11-01 12:21:40|176206|176116|176202|176112|176206|176116|176196|176106|21
1730463710000|2024-11-01 12:21:50|176200.7|176110.7|176203.5|176113.5|176204.5|176114.5|176200.7|176110.7|4
1730463720000|2024-11-01 12:22:00|176204.2|176114.2|176199.5|176109.5|176204.2|176114.2|176195.4|176105.4|10
1730463730000|2024-11-01 12:22:10|176199.9|176109.9|176223.4|176133.4|176225.9|176135.9|176199.3|176109.3|27
1730463740000|2024-11-01 12:22:20|176223|176133|176261.5|176171.5|176268.9|176178.9|176220.5|176130.5|20
1730463750000|2024-11-01 12:22:30|176261.8|176171.8|176245.4|176155.4|176264|176174|176245.4|176155.4|22
1730463760000|2024-11-01 12:22:40|176246.9|176156.9|176246.5|176156.5|176255.7|176165.7|176243.5|176153.5|20
1730463770000|2024-11-01 12:22:50|176242.4|176152.4|176245.9|176155.9|176245.9|176155.9|176240.4|176150.4|13
1730463780000|2024-11-01 12:23:00|176245.5|176155.5|176236.5|176146.5|176249.2|176159.2|176234.8|176144.8|20
1730463790000|2024-11-01 12:23:10|176236|176146|176236.8|176146.8|176244.4|176154.4|176235.8|176145.8|20
1730463800000|2024-11-01 12:23:20|176232.5|176142.5|176238.5|176148.5|176239|176149|176230|176140|17
1730463810000|2024-11-01 12:23:30|176235|176145|176235.9|176145.9|176238|176148|176234.5|176144.5|13
1730463820000|2024-11-01 12:23:40|176243.3|176153.3|176240.9|176150.9|176244.7|176154.7|176238.9|176148.9|15
1730463830000|2024-11-01 12:23:50|176244.2|176154.2|176237.8|176147.8|176244.2|176154.2|176237.7|176147.7|10
1730463840000|2024-11-01 12:24:00|176232.9|176142.9|176223.9|176133.9|176232.9|176142.9|176221|176131|18
1730463850000|2024-11-01 12:24:10|176222.2|176132.2|176220|176130|176225.7|176135.7|176219|176129|13
1730463860000|2024-11-01 12:24:20|176220.4|176130.4|176227.8|176137.8|176229.2|176139.2|176220.4|176130.4|19
1730463870000|2024-11-01 12:24:30|176229.5|176139.5|176220|176130|176232.2|176142.2|176215.3|176125.3|15
1730463880000|2024-11-01 12:24:40|176220.5|176130.5|176209|176119|176221.4|176131.4|176208.7|176118.7|22
1730463890000|2024-11-01 12:24:50|176212|176122|176208.3|176118.3|176214.5|176124.5|176207.7|176117.7|17
1730463900000|2024-11-01 12:25:00|176181.7|176091.7|176160.5|176070.5|176181.7|176091.7|176160.5|176070.5|17
1730463910000|2024-11-01 12:25:10|176160.9|176070.9|176166.2|176076.2|176169.2|176079.2|176158.9|176068.9|15
1730463920000|2024-11-01 12:25:20|176166.3|176076.3|176166.3|176076.3|176166.7|176076.7|176162.9|176072.9|8
1730463930000|2024-11-01 12:25:30|176163.5|176073.5|176167.5|176077.5|176175.7|176085.7|176160|176070|19
1730463940000|2024-11-01 12:25:40|176169.7|176079.7|176198.4|176108.4|176207|176117|176166.9|176076.9|23
1730463950000|2024-11-01 12:25:50|176197.4|176107.4|176202.5|176112.5|176202.5|176112.5|176193.4|176103.4|16
1730463960000|2024-11-01 12:26:00|176198.5|176108.5|176232.7|176142.7|176242.4|176152.4|176198.5|176108.5|18
1730463970000|2024-11-01 12:26:10|176233|176143|176228.7|176138.7|176235.2|176145.2|176228.7|176138.7|14
1730463980000|2024-11-01 12:26:20|176230|176140|176234.9|176144.9|176236.8|176146.8|176229.5|176139.5|6
1730463990000|2024-11-01 12:26:30|176236.5|176146.5|176236.9|176146.9|176236.9|176146.9|176228.5|176138.5|16
1730464000000|2024-11-01 12:26:40|176238.2|176148.2|176234.5|176144.5|176243.4|176153.4|176234.5|176144.5|16
1730464010000|2024-11-01 12:26:50|176235.8|176145.8|176247.5|176157.5|176247.5|176157.5|176234.8|176144.8|15
1730464020000|2024-11-01 12:27:00|176250.4|176160.4|176244.9|176154.9|176250.4|176160.4|176239.5|176149.5|23
1730464030000|2024-11-01 12:27:10|176244.7|176154.7|176254.3|176164.3|176254.5|176164.5|176242|176152|13
1730464040000|2024-11-01 12:27:20|176255|176165|176240|176150|176255.3|176165.3|176239.8|176149.8|19
1730464050000|2024-11-01 12:27:30|176241.5|176151.5|176237.9|176147.9|176241.5|176151.5|176237.8|176147.8|7
1730464060000|2024-11-01 12:27:40|176238.3|176148.3|176237.3|176147.3|176238.3|176148.3|176237.3|176147.3|2
1730464070000|2024-11-01 12:27:50|176226|176136|176234|176144|176235|176145|176226|176136|13
1730464080000|2024-11-01 12:28:00|176236.2|176146.2|176221.1|176091.1|176236.2|176146.2|176213.4|176083.4|17
1730464090000|2024-11-01 12:28:10|176219.1|176089.1|176179.3|176049.3|176219.1|176089.1|176175.1|176045.1|19
1730464100000|2024-11-01 12:28:20|176180.3|176050.3|176172.1|176082.1|176183.2|176082.1|176155.5|176045.6|11
1730464110000|2024-11-01 12:28:30|176174.9|176084.9|176174.7|176084.7|176177.2|176087.2|176160|176070|19
1730464120000|2024-11-01 12:28:40|176173.6|176083.6|176181.9|176051.9|176196.9|176097.1|176157.9|176049.1|40
1730464130000|2024-11-01 12:28:50|176185|176095|176157.7|176067.7|176185.2|176095|176152.6|176052.5|38
1730464140000|2024-11-01 12:29:00|176156.7|176066.7|176112.8|176022.8|176156.7|176066.7|176112.4|176022.4|12
1730464150000|2024-11-01 12:29:10|176116.2|176026.2|176098|176008|176116.2|176026.2|176098|176008|11
1730464160000|2024-11-01 12:29:20|176103.4|176013.4|176107.7|176017.7|176107.7|176017.7|176103.4|176013.4|5
1730464170000|2024-11-01 12:29:30|176089.5|175999.5|176085.5|175955.5|176128.3|176010.6|176085.5|175955.5|13
1730464180000|2024-11-01 12:29:40|176084.8|175954.8|176162|175945.5|176162|175954.8|176075|175937.4|19
1730464190000|2024-11-01 12:29:50|176196.4|175917.5|176312.5|175970.5|176312.5|175970.5|176140|175904.9|21
1730464200000|2024-11-01 12:30:00|176312|175970|175769.3|175427.3|176312.5|175970.5|175718.3|175376.3|19
1730464210000|2024-11-01 12:30:10|175813|175471|175741|175474.5|175854.3|175512.3|175602.1|175261.5|29
1730464220000|2024-11-01 12:30:20|175771.5|175462.9|175514.5|175252.6|175772|175481.5|175514.5|175252.6|32
1730464230000|2024-11-01 12:30:30|175497|175276.5|175707.1|175396|175723|175411|175497|175270.6|35
1730464240000|2024-11-01 12:30:40|175679|175412|175537|175350|175720.2|175479|175537|175290.8|38
1730464250000|2024-11-01 12:30:50|175527|175351|175721.4|175480.5|175721.9|175484.6|175527|175289.6|38
1730464260000|2024-11-01 12:31:00|175725|175503.4|175765.5|175552|175823.5|175580.5|175725|175503.4|37
1730464270000|2024-11-01 12:31:10|175765.2|175544.5|175807.4|175585.3|175820.6|175585.3|175734.3|175512.1|39
1730464280000|2024-11-01 12:31:20|175790.6|175602.9|175827.9|175548.9|175852.8|175607.9|175769|175516.3|32
1730464290000|2024-11-01 12:31:30|175828.9|175549.9|176120.8|175778.8|176120.8|175813|175803.5|175520.4|29
1730464300000|2024-11-01 12:31:40|176116.2|175774.2|176077.9|175900.5|176261.7|175967|176076.2|175773.7|40
1730464310000|2024-11-01 12:31:50|176077.7|175904|176092|175881|176116|175977.3|176077.7|175881|20
1730464320000|2024-11-01 12:32:00|176077|175882.7|175722.5|175470|176077|175882.7|175701.6|175469.2|37
1730464330000|2024-11-01 12:32:10|175735|175469.4|175673|175543|175798.4|175547.4|175673|175469.4|32
1730464340000|2024-11-01 12:32:20|175650.7|175467.7|175662.6|175437.5|175662.6|175467.7|175641|175378.4|30
1730464350000|2024-11-01 12:32:30|175656.3|175433.6|175656.3|175436|175662.6|175449.5|175650.4|175395.5|24
1730464360000|2024-11-01 12:32:40|175658.3|175449|175728.5|175534.8|175737.3|175545|175656.3|175417.3|34
1730464370000|2024-11-01 12:32:50|175727.5|175530|175774|175561|175774|175561.7|175719.5|175507.5|36
1730464380000|2024-11-01 12:33:00|175759.1|175559.7|175694.5|175502|175759.1|175559.7|175657.2|175487.5|26
1730464390000|2024-11-01 12:33:10|175694|175503.5|175726.5|175562|175773|175581.5|175694|175503.5|34
1730464400000|2024-11-01 12:33:20|175722.7|175563.5|175700.3|175570.3|175727.7|175572.5|175700.3|175561|14
1730464410000|2024-11-01 12:33:30|175700.7|175570.7|175661.8|175531.8|175700.8|175570.8|175661.5|175531.5|22
1730464420000|2024-11-01 12:33:40|175661.5|175531.5|175739.4|175609.4|175780|175614.4|175661.5|175531.5|29
1730464430000|2024-11-01 12:33:50|175739.3|175609.3|175774.3|175644.3|175774.3|175644.3|175725|175595|29
1730464440000|2024-11-01 12:34:00|175774|175644|175676.3|175546.3|175774|175644|175666.7|175513|25
1730464450000|2024-11-01 12:34:10|175673.5|175543.5|175701|175571|175726|175573.4|175673.5|175517|32
1730464460000|2024-11-01 12:34:20|175797|175667|175797.8|175667.8|175856.3|175691|175787|175642|33
1730464470000|2024-11-01 12:34:30|175790|175660|175668.5|175578.5|175815.4|175685.4|175650.5|175560.5|24
1730464480000|2024-11-01 12:34:40|175669.7|175579.7|175747.5|175657.5|175749.2|175659.2|175669.7|175579.7|39
1730464490000|2024-11-01 12:34:50|175740.5|175650.5|175769.2|175639.2|175771.3|175661.3|175739.3|175630|32
1730464500000|2024-11-01 12:35:00|175766|175636|175678.5|175588.5|175766|175663.5|175678.5|175588.5|34
1730464510000|2024-11-01 12:35:10|175675.9|175585.9|175686.2|175596.2|175694.8|175604.8|175675.9|175585.9|23
1730464520000|2024-11-01 12:35:20|175685.2|175595.2|175616.2|175486.2|175694|175604|175563|175433|37
1730464530000|2024-11-01 12:35:30|175620.5|175490.5|175625.2|175495.2|175649.2|175519.2|175613.5|175483.5|33
1730464540000|2024-11-01 12:35:40|175631.5|175501.5|175570.4|175440.4|175666|175536|175564|175434|38
1730464550000|2024-11-01 12:35:50|175558|175428|175611.7|175481.7|175611.8|175481.8|175551.5|175421.5|33
1730464560000|2024-11-01 12:36:00|175612.3|175482.3|175511.8|175381.8|175612.3|175482.3|175488.4|175358.4|38
1730464570000|2024-11-01 12:36:10|175508.5|175378.5|175531.8|175401.8|175538|175408|175506.2|175376.2|27
1730464580000|2024-11-01 12:36:20|175532.2|175402.2|175525.8|175395.8|175539.9|175409.9|175519.2|175389.2|25
1730464590000|2024-11-01 12:36:30|175530.2|175400.2|175513.2|175423.2|175533.5|175423.5|175511.5|175400.2|15
1730464600000|2024-11-01 12:36:40|175511.5|175421.5|175531.4|175401.4|175531.4|175425.8|175500.5|175401.4|23
1730464610000|2024-11-01 12:36:50|175530|175400|175568.2|175438.2|175568.2|175438.2|175529.2|175399.2|22
1730464620000|2024-11-01 12:37:00|175558.5|175428.5|175517|175387|175569|175439|175514.7|175384.7|26
1730464630000|2024-11-01 12:37:10|175519.4|175389.4|175441.9|175351.9|175535.7|175405.7|175441|175351|23
1730464640000|2024-11-01 12:37:20|175446.9|175356.9|175449.8|175319.8|175450.5|175359.7|175384.5|175283.2|31
1730464650000|2024-11-01 12:37:30|175458.2|175328.2|175403.8|175313.8|175458.4|175328.4|175379.2|175281.3|24
1730464660000|2024-11-01 12:37:40|175427.5|175297.5|175408|175318|175481.7|175351.7|175403.9|175297.5|34
1730464670000|2024-11-01 12:37:50|175406|175316|175405.2|175315.2|175453.3|175323.3|175404.8|175282.4|33
1730464680000|2024-11-01 12:38:00|175404.7|175314.7|175388.3|175298.3|175405|175315|175375.8|175285.8|13
1730464690000|2024-11-01 12:38:10|175381|175291|175338|175248|175383.2|175293.2|175338|175248|36
1730464700000|2024-11-01 12:38:20|175336.9|175246.9|175329.5|175239.5|175338.7|175248.7|175328.8|175238.8|29
1730464710000|2024-11-01 12:38:30|175330.8|175240.8|175337|175247|175339.8|175249.8|175330.5|175240.5|28
1730464720000|2024-11-01 12:38:40|175338.7|175248.7|175378.8|175288.8|175392.9|175302.9|175338.7|175248.7|27
1730464730000|2024-11-01 12:38:50|175379.3|175289.3|175340|175250|175379.3|175289.3|175324.4|175234.4|33
1730464740000|2024-11-01 12:39:00|175339.5|175249.5|175338.2|175248.2|175340.2|175250.2|175330.3|175240.3|26
1730464750000|2024-11-01 12:39:10|175337.7|175247.7|175343.8|175253.8|175357.7|175267.7|175337.7|175247.7|36
1730464760000|2024-11-01 12:39:20|175349.8|175259.8|175343|175253|175360.5|175270.5|175333.3|175243.3|32
1730464770000|2024-11-01 12:39:30|175344|175254|175336|175246|175368.5|175278.5|175336|175246|29
1730464780000|2024-11-01 12:39:40|175336.5|175246.5|175332.5|175242.5|175343.4|175253.4|175331.2|175241.2|24
1730464790000|2024-11-01 12:39:50|175332.7|175242.7|175339.8|175249.8|175346.4|175256.4|175330.5|175240.5|28
1730464800000|2024-11-01 12:40:00|175340.7|175250.7|175327.8|175237.8|175341.9|175251.9|175320.8|175230.8|28
1730464810000|2024-11-01 12:40:10|175329.5|175239.5|175329.8|175239.8|175331.5|175241.5|175327.3|175237.3|29
1730464820000|2024-11-01 12:40:20|175329.3|175239.3|175327.3|175237.3|175330.3|175240.3|175325.8|175235.8|23
1730464830000|2024-11-01 12:40:30|175326.3|175236.3|175343.5|175253.5|175343.5|175253.5|175326.3|175236.3|21
1730464840000|2024-11-01 12:40:40|175345.5|175255.5|175358.4|175268.4|175382.5|175292.5|175345.5|175255.5|32
1730464850000|2024-11-01 12:40:50|175357.7|175267.7|175393.4|175303.4|175395.8|175305.8|175357|175267|34
1730464860000|2024-11-01 12:41:00|175392.5|175302.5|175438.7|175348.7|175438.7|175348.7|175382|175292|33
1730464870000|2024-11-01 12:41:10|175439|175349|175479.8|175389.8|175490.7|175400.7|175439|175349|34
1730464880000|2024-11-01 12:41:20|175481.4|175391.4|175460.7|175370.7|175486.2|175396.2|175434.2|175344.2|29
1730464890000|2024-11-01 12:41:30|175461.7|175371.7|175513.7|175423.7|175514|175424|175461.7|175371.7|33
1730464900000|2024-11-01 12:41:40|175517|175427|175534.7|175444.7|175537.5|175447.5|175498.4|175408.4|31
1730464910000|2024-11-01 12:41:50|175536.4|175446.4|175524.8|175434.8|175536.5|175446.5|175524.8|175434.8|23
1730464920000|2024-11-01 12:42:00|175523|175433|175460|175370|175523|175433|175460|175370|17
1730464930000|2024-11-01 12:42:10|175460.4|175370.4|175446|175356|175460.4|175370.4|175422.5|175332.5|22
1730464940000|2024-11-01 12:42:20|175447.7|175357.7|175490.4|175400.4|175490.4|175400.4|175445|175355|32
1730464950000|2024-11-01 12:42:30|175490.7|175400.7|175508.9|175418.9|175510.2|175420.2|175482.5|175392.5|31
1730464960000|2024-11-01 12:42:40|175509.9|175419.9|175509.2|175419.2|175540.5|175450.5|175499|175409|27
1730464970000|2024-11-01 12:42:50|175510.2|175420.2|175508|175418|175520.4|175430.4|175492.5|175402.5|37
1730464980000|2024-11-01 12:43:00|175507|175417|175541.5|175451.5|175542.4|175452.4|175507|175417|35
1730464990000|2024-11-01 12:43:10|175541.2|175451.2|175571|175481|175583.5|175493.5|175541.2|175451.2|33
1730465000000|2024-11-01 12:43:20|175568.7|175478.7|175565.7|175475.7|175568.9|175478.9|175557.5|175467.5|25
1730465010000|2024-11-01 12:43:30|175564|175474|175556.9|175466.9|175564|175474|175552.5|175462.5|26
1730465020000|2024-11-01 12:43:40|175557.5|175467.5|175554.5|175464.5|175557.5|175467.5|175546.8|175456.8|16
1730465030000|2024-11-01 12:43:50|175555.2|175465.2|175543.8|175453.8|175559.2|175469.2|175543.8|175453.8|21
1730465040000|2024-11-01 12:44:00|175522.5|175432.5|175477.5|175387.5|175524.5|175434.5|175474.5|175384.5|28
1730465050000|2024-11-01 12:44:10|175475|175385|175478.1|175388.1|175480.5|175390.5|175474.3|175384.3|22
1730465060000|2024-11-01 12:44:20|175477.7|175387.7|175478.7|175388.7|175479.5|175389.5|175470.7|175380.7|13
1730465070000|2024-11-01 12:44:30|175479.5|175389.5|175479.5|175389.5|175479.5|175389.5|175476.8|175386.8|9
1730465080000|2024-11-01 12:44:40|175482.5|175392.5|175431.4|175341.4|175482.5|175392.5|175427.4|175337.4|22
1730465090000|2024-11-01 12:44:50|175426|175336|175386.5|175256.5|175426|175336|175382.5|175252.5|20
1730465100000|2024-11-01 12:45:00|175377.5|175247.5|175391.9|175301.9|175394.2|175304.2|175350.7|175247.3|31
1730465110000|2024-11-01 12:45:10|175388.5|175298.5|175437.7|175347.7|175441.7|175351.7|175388.5|175298.5|35
1730465120000|2024-11-01 12:45:20|175437|175347|175448.4|175358.4|175448.4|175358.4|175427|175337|33
1730465130000|2024-11-01 12:45:30|175449|175359|175481.2|175391.2|175481.2|175391.2|175448|175358|24
1730465140000|2024-11-01 12:45:40|175483.5|175393.5|175487.5|175397.5|175495|175405|175483.5|175393.5|28
1730465150000|2024-11-01 12:45:50|175487.8|175397.8|175481.5|175391.5|175489.8|175399.8|175480.5|175390.5|26
1730465160000|2024-11-01 12:46:00|175481.8|175391.8|175495.7|175405.7|175516.5|175426.5|175481.5|175391.5|33
1730465170000|2024-11-01 12:46:10|175498.3|175408.3|175499|175409|175507.5|175417.5|175490.4|175400.4|32
1730465180000|2024-11-01 12:46:20|175499.8|175409.8|175525.8|175435.8|175530.3|175440.3|175499.8|175409.8|36
1730465190000|2024-11-01 12:46:30|175524.8|175434.8|175532|175442|175532.5|175442.5|175524.8|175434.8|21
1730465200000|2024-11-01 12:46:40|175532.5|175442.5|175588|175498|175588|175498|175528|175438|28
1730465210000|2024-11-01 12:46:50|175589|175499|175509|175379|175604.5|175514.5|175508.7|175378.7|36
1730465220000|2024-11-01 12:47:00|175509.3|175379.3|175481.7|175391.7|175509.3|175392.7|175480.7|175374.7|22
1730465230000|2024-11-01 12:47:10|175484.5|175394.5|175482.8|175392.8|175501.4|175411.4|175481.5|175391.5|26
1730465240000|2024-11-01 12:47:20|175480|175390|175455|175365|175480.4|175390.4|175442|175352|23
1730465250000|2024-11-01 12:47:30|175456|175366|175469|175379|175469|175379|175450.9|175360.9|10
1730465260000|2024-11-01 12:47:40|175468.8|175378.8|175416.7|175326.7|175468.8|175378.8|175412.4|175322.4|18
1730465270000|2024-11-01 12:47:50|175440.2|175310.2|175425.5|175335.5|175456.9|175347|175425|175310.2|29
1730465280000|2024-11-01 12:48:00|175422.5|175332.5|175455|175365|175455|175365|175417.7|175327.7|27
1730465290000|2024-11-01 12:48:10|175452.7|175362.7|175479.6|175389.6|175482.5|175392.5|175442.4|175352.4|27
1730465300000|2024-11-01 12:48:20|175492.5|175402.5|175462|175372|175500.9|175410.9|175462|175372|27
1730465310000|2024-11-01 12:48:30|175468.9|175378.9|175471.2|175381.2|175474.2|175384.2|175460.7|175370.7|27
1730465320000|2024-11-01 12:48:40|175470.9|175380.9|175477.2|175387.2|175481.4|175391.4|175461.5|175371.5|30
1730465330000|2024-11-01 12:48:50|175477.5|175387.5|175506|175416|175507.5|175417.5|175477.4|175387.4|25
1730465340000|2024-11-01 12:49:00|175506.2|175416.2|175478.2|175388.2|175509|175419|175474.9|175384.9|25
1730465350000|2024-11-01 12:49:10|175478.9|175388.9|175462.5|175372.5|175478.9|175388.9|175455.9|175365.9|18
1730465360000|2024-11-01 12:49:20|175462.9|175372.9|175492.2|175402.2|175507.6|175414.2|175462.9|175372.9|21
1730465370000|2024-11-01 12:49:30|175501.3|175411.3|175563.3|175473.3|175573.7|175483.7|175493.7|175403.7|26
1730465380000|2024-11-01 12:49:40|175564|175474|175517.9|175427.9|175572|175482|175510.8|175420.8|32
1730465390000|2024-11-01 12:49:50|175518.2|175428.2|175506.7|175416.7|175522.5|175432.5|175503.9|175413.9|26
1730465400000|2024-11-01 12:50:00|175508.8|175418.8|175518.2|175428.2|175518.9|175428.9|175500.3|175410.3|34
1730465410000|2024-11-01 12:50:10|175518|175428|175529.5|175439.5|175529.5|175439.5|175514.5|175424.5|27
1730465420000|2024-11-01 12:50:20|175529.4|175439.4|175538.5|175448.5|175538.5|175448.5|175526|175436|37
1730465430000|2024-11-01 12:50:30|175540|175450|175524|175434|175541.8|175451.8|175523.8|175433.8|23
1730465440000|2024-11-01 12:50:40|175525|175435|175523.4|175433.4|175534.9|175444.9|175522.8|175432.8|25
1730465450000|2024-11-01 12:50:50|175524.8|175434.8|175539.5|175449.5|175542.7|175452.7|175524.5|175434.5|28
1730465460000|2024-11-01 12:51:00|175541.5|175451.5|175536.7|175446.7|175558.2|175468.2|175529.9|175439.9|36
1730465470000|2024-11-01 12:51:10|175537.8|175447.8|175510.5|175420.5|175538.5|175448.5|175496.3|175406.3|24
1730465480000|2024-11-01 12:51:20|175510.7|175420.7|175512.2|175422.2|175515|175425|175510.7|175420.7|15
1730465490000|2024-11-01 12:51:30|175511.9|175421.9|175530|175440|175533.8|175443.8|175511.9|175421.9|27
1730465500000|2024-11-01 12:51:40|175532.3|175442.3|175548.9|175418.9|175555.9|175445.2|175525.2|175414.3|28
1730465510000|2024-11-01 12:51:50|175549.2|175419.2|175542.6|175412.6|175557.9|175427.9|175540.9|175410.9|13
1730465520000|2024-11-01 12:52:00|175543.3|175413.3|175442.3|175352.3|175554.9|175424.9|175437.5|175347.5|26
1730465530000|2024-11-01 12:52:10|175437.3|175347.3|175429.2|175339.2|175446.8|175356.8|175419|175329|17
1730465540000|2024-11-01 12:52:20|175423.9|175333.9|175416|175326|175438.4|175348.4|175411.9|175321.9|17
1730465550000|2024-11-01 12:52:30|175426.5|175336.5|175426.7|175336.7|175428.5|175338.5|175417|175327|10
1730465560000|2024-11-01 12:52:40|175404.7|175314.7|175355.9|175265.9|175435.1|175345.1|175349.4|175259.4|19
1730465570000|2024-11-01 12:52:50|175361.3|175271.3|175364.4|175274.4|175367.8|175277.8|175349.4|175259.4|19
1730465580000|2024-11-01 12:53:00|175368.8|175278.8|175365.4|175275.4|175368.8|175278.8|175361.4|175271.4|20
1730465590000|2024-11-01 12:53:10|175364.4|175274.4|175379.5|175289.5|175384.3|175294.3|175363.4|175273.4|18
1730465600000|2024-11-01 12:53:20|175378|175288|175395|175305|175395|175305|175372.2|175282.2|22
1730465610000|2024-11-01 12:53:30|175386.2|175296.2|175394.8|175304.8|175395|175305|175386.2|175296.2|3
1730465620000|2024-11-01 12:53:40|175393.7|175303.7|175394.8|175304.8|175394.8|175304.8|175393.7|175303.7|8
1730465640000|2024-11-01 12:54:00|175395|175305|175403|175313|175420.9|175330.9|175395|175305|26
1730465650000|2024-11-01 12:54:10|175404.4|175314.4|175415.5|175325.5|175415.5|175325.5|175400|175310|19
1730465660000|2024-11-01 12:54:20|175415.2|175325.2|175439.9|175349.9|175442.5|175352.5|175415.2|175325.2|29
1730465670000|2024-11-01 12:54:30|175437.2|175347.2|175424.8|175334.8|175438.2|175348.2|175416.2|175326.2|24
1730465680000|2024-11-01 12:54:40|175424|175334|175435.8|175345.8|175438.8|175348.8|175424|175334|24
1730465690000|2024-11-01 12:54:50|175435.3|175345.3|175455|175365|175455|175365|175435.3|175345.3|22
1730465700000|2024-11-01 12:55:00|175455.4|175365.4|175434|175344|175469.5|175379.5|175434|175344|32
1730465710000|2024-11-01 12:55:10|175436|175346|175440.3|175350.3|175440.3|175350.3|175432.3|175342.3|23
1730465720000|2024-11-01 12:55:20|175441|175351|175450.3|175360.3|175457.3|175367.3|175438|175348|27
1730465730000|2024-11-01 12:55:30|175445|175355|175419.7|175329.7|175445|175355|175417.5|175327.5|22
1730465740000|2024-11-01 12:55:40|175424|175334|175435.5|175345.5|175439.9|175349.9|175424|175334|26
1730465750000|2024-11-01 12:55:50|175452|175362|175455|175365|175464.3|175374.3|175451.2|175361.2|25
1730465760000|2024-11-01 12:56:00|175454.3|175364.3|175507|175417|175508.2|175418.2|175454.3|175364.3|32
1730465770000|2024-11-01 12:56:10|175507.3|175417.3|175515.8|175425.8|175516.9|175426.9|175506.4|175416.4|25
1730465780000|2024-11-01 12:56:20|175513|175423|175541.7|175451.7|175541.7|175451.7|175512.7|175422.7|30
1730465790000|2024-11-01 12:56:30|175538.5|175448.5|175543.7|175453.7|175543.7|175453.7|175529.9|175439.9|36
1730465800000|2024-11-01 12:56:40|175544.5|175454.5|175570.9|175480.9|175572.9|175482.9|175544.5|175454.5|17
1730465810000|2024-11-01 12:56:50|175571.5|175481.5|175575|175485|175575|175485|175565.7|175475.7|17
1730465820000|2024-11-01 12:57:00|175575.3|175485.3|175582|175492|175584|175494|175575.2|175485.2|27
1730465830000|2024-11-01 12:57:10|175582.4|175492.4|175578|175488|175585|175495|175571.7|175481.7|21
1730465840000|2024-11-01 12:57:20|175577.3|175487.3|175580.7|175490.7|175580.7|175490.7|175572|175482|26
1730465850000|2024-11-01 12:57:30|175581.3|175491.3|175583|175493|175583.7|175493.7|175580|175490|16
1730465860000|2024-11-01 12:57:40|175579|175489|175583.2|175493.2|175583.2|175493.2|175579|175489|17
1730465870000|2024-11-01 12:57:50|175583.9|175493.9|175570.9|175480.9|175583.9|175493.9|175570.9|175480.9|23
1730465880000|2024-11-01 12:58:00|175574.2|175484.2|175571.8|175481.8|175575.9|175485.9|175571.8|175481.8|13
1730465890000|2024-11-01 12:58:10|175566.2|175476.2|175566.9|175476.9|175567.5|175477.5|175559.2|175469.2|14
1730465900000|2024-11-01 12:58:20|175567.2|175477.2|175558.5|175468.5|175581|175491|175556|175466|30
1730465910000|2024-11-01 12:58:30|175556.5|175466.5|175567.8|175477.8|175567.8|175477.8|175554.3|175464.3|13
1730465920000|2024-11-01 12:58:40|175566.8|175476.8|175572.3|175482.3|175572.8|175482.8|175556.7|175466.7|26
1730465930000|2024-11-01 12:58:50|175572.8|175482.8|175572.2|175482.2|175574.5|175484.5|175556.7|175466.7|26
1730465940000|2024-11-01 12:59:00|175570|175480|175593.7|175503.7|175593.8|175503.8|175569.3|175479.3|14
1730465950000|2024-11-01 12:59:10|175593|175503|175593.8|175503.8|175593.8|175503.8|175593|175503|5
1730465960000|2024-11-01 12:59:20|175593.4|175503.4|175595|175505|175595|175505|175593.4|175503.4|4
1730465990000|2024-11-01 12:59:50|175594.7|175504.7|175554|175464|175594.7|175504.7|175552.5|175462.5|23
1730466000000|2024-11-01 13:00:00|175550.5|175460.5|175571.5|175481.5|175571.5|175481.5|175546.3|175456.3|31
1730466010000|2024-11-01 13:00:10|175571|175481|175550.3|175460.3|175572.8|175482.8|175546.3|175456.3|30
1730466020000|2024-11-01 13:00:20|175550.5|175460.5|175529|175439|175551.3|175461.3|175517|175427|22
1730466030000|2024-11-01 13:00:30|175529.3|175439.3|175536.2|175446.2|175539.5|175449.5|175529.2|175439.2|23
1730466040000|2024-11-01 13:00:40|175539.8|175449.8|175547.2|175457.2|175547.2|175457.2|175529.4|175439.4|23
1730466050000|2024-11-01 13:00:50|175546.2|175456.2|175532|175442|175561.2|175471.2|175532|175442|30
1730466060000|2024-11-01 13:01:00|175530|175440|175528.3|175438.3|175536.5|175446.5|175526|175436|28
1730466070000|2024-11-01 13:01:10|175534.3|175444.3|175528.5|175438.5|175534.5|175444.5|175524.5|175434.5|16
1730466080000|2024-11-01 13:01:20|175528|175438|175515.7|175425.7|175528|175438|175497|175407|32
1730466090000|2024-11-01 13:01:30|175516.4|175426.4|175563.7|175473.7|175563.7|175473.7|175510.7|175420.7|30
1730466100000|2024-11-01 13:01:40|175564.2|175474.2|175576.4|175486.4|175581|175491|175564.2|175474.2|32
1730466110000|2024-11-01 13:01:50|175575.7|175485.7|175578.5|175488.5|175579.8|175489.8|175571.3|175481.3|30
1730466120000|2024-11-01 13:02:00|175579|175489|175576.8|175486.8|175579.2|175489.2|175569.3|175479.3|25
1730466130000|2024-11-01 13:02:10|175572.5|175482.5|175578.2|175488.2|175578.2|175488.2|175572.3|175482.3|26
1730466140000|2024-11-01 13:02:20|175578.8|175488.8|175574.8|175484.8|175580.8|175490.8|175568.5|175478.5|21
1730466150000|2024-11-01 13:02:30|175577.9|175487.9|175587.8|175497.8|175587.8|175497.8|175576.8|175486.8|31
1730466160000|2024-11-01 13:02:40|175587.4|175497.4|175586.8|175496.8|175592|175502|175586|175496|20
1730466170000|2024-11-01 13:02:50|175587.5|175497.5|175615.9|175525.9|175616.2|175526.2|175587.5|175497.5|24
1730466180000|2024-11-01 13:03:00|175614.9|175524.9|175617.4|175527.4|175623|175533|175614.3|175524.3|22
1730466190000|2024-11-01 13:03:10|175611.5|175521.5|175605.2|175515.2|175611.5|175521.5|175598|175508|27
1730466200000|2024-11-01 13:03:20|175603.5|175513.5|175606|175516|175607.4|175517.4|175598|175508|24
1730466210000|2024-11-01 13:03:30|175610.4|175520.4|175598.2|175508.2|175620.4|175530.4|175598.2|175508.2|33
1730466220000|2024-11-01 13:03:40|175597.5|175507.5|175604.2|175514.2|175611|175521|175597.5|175507.5|23
1730466230000|2024-11-01 13:03:50|175604.9|175514.9|175614|175524|175614|175524|175603.9|175513.9|19
1730466240000|2024-11-01 13:04:00|175613.3|175523.3|175632.7|175542.7|175632.7|175542.7|175610.4|175520.4|22
1730466250000|2024-11-01 13:04:10|175634|175544|175645|175555|175645.3|175555.3|175634|175544|3
1730466260000|2024-11-01 13:04:20|175657.4|175567.4|175665.8|175575.8|175669.5|175579.5|175657.4|175567.4|8
1730466270000|2024-11-01 13:04:30|175666|175576|175670|175580|175672|175582|175666|175576|12
1730466280000|2024-11-01 13:04:40|175671|175581|175729.3|175639.3|175731|175641|175670.8|175580.8|23
1730466290000|2024-11-01 13:04:50|175729|175639|175699.5|175609.5|175729.5|175639.5|175697|175607|26
1730466300000|2024-11-01 13:05:00|175700|175610|175688.7|175598.7|175703.4|175613.4|175688.7|175598.7|25
1730466310000|2024-11-01 13:05:10|175705|175615|175708|175618|175714.2|175624.2|175682.6|175592.6|17
1730466320000|2024-11-01 13:05:20|175706.7|175616.7|175703|175613|175709|175619|175689.9|175599.9|24
1730466330000|2024-11-01 13:05:30|175696.9|175606.9|175705.6|175615.6|175712.6|175622.6|175686.7|175596.7|19
1730466340000|2024-11-01 13:05:40|175696.8|175606.8|175722.6|175632.6|175722.6|175632.6|175696.8|175606.8|10
1730466350000|2024-11-01 13:05:50|175724.1|175634.1|175730.1|175640.1|175738.4|175648.4|175719.9|175629.9|20
1730466360000|2024-11-01 13:06:00|175738.6|175648.6|175736.5|175646.5|175759.7|175669.7|175730.1|175640.1|13
1730466370000|2024-11-01 13:06:10|175744.4|175654.4|175706.4|175616.4|175754.2|175664.2|175706.4|175616.4|23
1730466380000|2024-11-01 13:06:20|175711.6|175621.6|175696.9|175606.9|175715.5|175625.5|175696.9|175606.9|23
1730466390000|2024-11-01 13:06:30|175700.9|175610.9|175705.3|175615.3|175711.3|175621.3|175700.9|175610.9|12
1730466400000|2024-11-01 13:06:40|175717.5|175627.5|175723.2|175633.2|175723.2|175633.2|175709.2|175619.2|16
1730466410000|2024-11-01 13:06:50|175725.2|175635.2|175710.5|175620.5|175725.2|175635.2|175707|175617|18
1730466420000|2024-11-01 13:07:00|175710|175620|175700.5|175610.5|175716|175626|175700.5|175610.5|6
1730466430000|2024-11-01 13:07:10|175705.5|175615.5|175670|175580|175705.5|175615.5|175664.5|175574.5|11
1730466440000|2024-11-01 13:07:20|175644|175554|175658.5|175568.5|175665.2|175575.2|175644|175554|11
1730466450000|2024-11-01 13:07:30|175661.5|175571.5|175656.9|175566.9|175665.9|175575.9|175650|175560|15
1730466460000|2024-11-01 13:07:40|175662.4|175572.4|175664.5|175574.5|175667.5|175577.5|175658.5|175568.5|21
1730466470000|2024-11-01 13:07:50|175663.9|175573.9|175655|175565|175665.3|175575.3|175654.9|175564.9|15
1730466480000|2024-11-01 13:08:00|175655.2|175565.2|175654.7|175564.7|175659.4|175569.4|175652.4|175562.4|18
1730466490000|2024-11-01 13:08:10|175652.7|175562.7|175654.7|175564.7|175654.7|175564.7|175648.9|175558.9|7
1730466500000|2024-11-01 13:08:20|175658.8|175568.8|175659.4|175569.4|175660.5|175570.5|175658.5|175568.5|11
1730466510000|2024-11-01 13:08:30|175659.2|175569.2|175656|175566|175661.7|175571.7|175652.5|175562.5|26
1730466520000|2024-11-01 13:08:40|175656.7|175566.7|175589.9|175499.9|175656.7|175566.7|175589.2|175499.2|21
1730466530000|2024-11-01 13:08:50|175596.7|175506.7|175588.7|175498.7|175596.8|175506.8|175586.4|175496.4|15
1730466540000|2024-11-01 13:09:00|175589|175499|175588.9|175498.9|175593.4|175503.4|175584.4|175494.4|22
1730466550000|2024-11-01 13:09:10|175589.2|175499.2|175584.7|175494.7|175596.9|175506.9|175584.3|175494.3|19
1730466560000|2024-11-01 13:09:20|175585|175495|175578|175488|175585|175495|175577.7|175487.7|14
1730466570000|2024-11-01 13:09:30|175580|175490|175574.2|175484.2|175580|175490|175564.7|175474.7|11
1730466580000|2024-11-01 13:09:40|175568.9|175478.9|175578|175488|175584.2|175494.2|175568.9|175478.9|11
1730466590000|2024-11-01 13:09:50|175573.5|175483.5|175575.1|175485.1|175583.4|175493.4|175566.5|175476.5|23
1730466600000|2024-11-01 13:10:00|175571.4|175481.4|175577.5|175487.5|175580.3|175490.3|175569.7|175479.7|11
1730466610000|2024-11-01 13:10:10|175581|175491|175589.8|175499.8|175592.5|175502.5|175579|175489|18
1730466620000|2024-11-01 13:10:20|175590|175500|175604.5|175514.5|175609.3|175519.3|175590|175500|26
1730466630000|2024-11-01 13:10:30|175599.5|175509.5|175581|175491|175599.5|175509.5|175580.8|175490.8|25
1730466640000|2024-11-01 13:10:40|175581.2|175491.2|175629.9|175539.9|175629.9|175539.9|175581.2|175491.2|27
1730466650000|2024-11-01 13:10:50|175630|175540|175639.8|175549.8|175644.3|175554.3|175630|175540|25
1730466660000|2024-11-01 13:11:00|175639.3|175549.3|175640.2|175550.2|175657.5|175567.5|175639.3|175549.3|19
1730466670000|2024-11-01 13:11:10|175640.5|175550.5|175666.8|175576.8|175666.8|175576.8|175640.5|175550.5|34
1730466680000|2024-11-01 13:11:20|175666|175576|175665.7|175575.7|175672.3|175582.3|175657.2|175567.2|30
1730466690000|2024-11-01 13:11:30|175665.5|175575.5|175666.7|175576.7|175668.2|175578.2|175661.5|175571.5|25
1730466700000|2024-11-01 13:11:40|175664.7|175574.7|175670.7|175580.7|175670.7|175580.7|175664.7|175574.7|15
1730466710000|2024-11-01 13:11:50|175671.4|175581.4|175668.2|175578.2|175678.8|175588.8|175668.2|175578.2|19
1730466720000|2024-11-01 13:12:00|175667.5|175577.5|175651.2|175561.2|175667.5|175577.5|175651.2|175561.2|22
1730466730000|2024-11-01 13:12:10|175651.5|175561.5|175600.9|175510.9|175651.5|175561.5|175599.5|175509.5|23
1730466740000|2024-11-01 13:12:20|175599.2|175509.2|175594.2|175504.2|175605.5|175515.5|175592.9|175502.9|24
1730466750000|2024-11-01 13:12:30|175593.5|175503.5|175603.5|175513.5|175613.7|175523.7|175593.5|175503.5|24
1730466760000|2024-11-01 13:12:40|175601.8|175511.8|175593.4|175503.4|175605.2|175515.2|175589.4|175499.4|25
1730466770000|2024-11-01 13:12:50|175591.4|175501.4|175587.7|175497.7|175592.7|175502.7|175586|175496|17
1730466780000|2024-11-01 13:13:00|175587|175497|175598.8|175508.8|175602.8|175512.8|175583.3|175493.3|20
1730466790000|2024-11-01 13:13:10|175600.5|175510.5|175601.3|175511.3|175601.9|175511.9|175596.5|175506.5|14
1730466800000|2024-11-01 13:13:20|175603.3|175513.3|175597.8|175507.8|175603.7|175513.7|175596|175506|12
1730466810000|2024-11-01 13:13:30|175598|175508|175599.5|175509.5|175599.5|175509.5|175597.8|175507.8|3
1730466820000|2024-11-01 13:13:40|175604.5|175514.5|175598.8|175508.8|175607|175517|175596.8|175506.8|11
1730466830000|2024-11-01 13:13:50|175599.8|175509.8|175604.2|175514.2|175605.7|175515.7|175598.3|175508.3|12
1730466840000|2024-11-01 13:14:00|175603.9|175513.9|175597.5|175507.5|175605.9|175515.9|175594.3|175504.3|26
1730466850000|2024-11-01 13:14:10|175591.8|175501.8|175622.3|175532.3|175622.8|175532.8|175591.8|175501.8|19
1730466860000|2024-11-01 13:14:20|175620|175530|175623.8|175533.8|175623.8|175533.8|175618.8|175528.8|16
1730466870000|2024-11-01 13:14:30|175623.3|175533.3|175626.3|175536.3|175627|175537|175619.8|175529.8|15
1730466880000|2024-11-01 13:14:40|175625.7|175535.7|175627.2|175537.2|175627.8|175537.8|175625.4|175535.4|11
1730466890000|2024-11-01 13:14:50|175627.5|175537.5|175623.7|175533.7|175628.2|175538.2|175619.5|175529.5|17
1730466900000|2024-11-01 13:15:00|175624.2|175534.2|175581|175491|175626.2|175536.2|175570|175480|27
1730466910000|2024-11-01 13:15:10|175579.5|175489.5|175581|175491|175584|175494|175575.5|175485.5|26
1730466920000|2024-11-01 13:15:20|175580.2|175490.2|175583.7|175493.7|175584.7|175494.7|175577|175487|17
1730466930000|2024-11-01 13:15:30|175584.3|175494.3|175591.5|175501.5|175591.5|175501.5|175584|175494|16
1730466940000|2024-11-01 13:15:40|175590.2|175500.2|175605.7|175515.7|175607|175517|175583.2|175493.2|22
1730466950000|2024-11-01 13:15:50|175606.8|175516.8|175612.5|175522.5|175615.2|175525.2|175606.8|175516.8|16
1730466960000|2024-11-01 13:16:00|175612.3|175522.3|175610.7|175520.7|175636.5|175546.5|175610.7|175520.7|19
1730466970000|2024-11-01 13:16:10|175612|175522|175600.4|175510.4|175619.9|175529.9|175594.5|175504.5|29
1730466980000|2024-11-01 13:16:20|175599.2|175509.2|175592.4|175502.4|175599.2|175509.2|175589|175499|19
1730466990000|2024-11-01 13:16:30|175591.9|175501.9|175582.3|175492.3|175593.2|175503.2|175580.8|175490.8|23
1730467000000|2024-11-01 13:16:40|175581.8|175491.8|175609|175519|175616.9|175526.9|175581.8|175491.8|21
1730467010000|2024-11-01 13:16:50|175610.5|175520.5|175636|175546|175636|175546|175610|175520|27
1730467020000|2024-11-01 13:17:00|175636.5|175546.5|175626|175536|175643.4|175553.4|175621|175531|29
1730467030000|2024-11-01 13:17:10|175625.2|175535.2|175629.3|175539.3|175632.7|175542.7|175621.7|175531.7|29
1730467040000|2024-11-01 13:17:20|175630.5|175540.5|175601.7|175511.7|175638.5|175548.5|175599.8|175509.8|23
1730467050000|2024-11-01 13:17:30|175600|175510|175610.5|175520.5|175620.7|175530.7|175600|175510|28
1730467060000|2024-11-01 13:17:40|175609.2|175519.2|175616.5|175526.5|175632.8|175542.8|175609.2|175519.2|24
1730467070000|2024-11-01 13:17:50|175618.5|175528.5|175646.8|175556.8|175650.3|175560.3|175618.5|175528.5|28
1730467080000|2024-11-01 13:18:00|175650.8|175560.8|175647.5|175557.5|175652|175562|175644.3|175554.3|22
1730467090000|2024-11-01 13:18:10|175648.7|175558.7|175596.3|175506.3|175651|175561|175587.5|175497.5|21
1730467100000|2024-11-01 13:18:20|175596.4|175506.4|175599.2|175509.2|175599.2|175509.2|175589.4|175499.4|22
1730467110000|2024-11-01 13:18:30|175598.2|175508.2|175609.8|175519.8|175617.9|175527.9|175598.2|175508.2|37
1730467120000|2024-11-01 13:18:40|175604.3|175514.3|175603.7|175513.7|175607.4|175517.4|175600|175510|29
1730467130000|2024-11-01 13:18:50|175604.5|175514.5|175620.8|175530.8|175622.7|175532.7|175603.8|175513.8|36
1730467140000|2024-11-01 13:19:00|175621|175531|175653.5|175563.5|175653.5|175563.5|175619.7|175529.7|24
1730467150000|2024-11-01 13:19:10|175653.9|175563.9|175665.4|175575.4|175665.4|175575.4|175653.9|175563.9|24
1730467160000|2024-11-01 13:19:20|175663|175573|175656.8|175566.8|175671.4|175581.4|175649.4|175559.4|27
1730467170000|2024-11-01 13:19:30|175661.4|175571.4|175667.5|175577.5|175670.8|175580.8|175658.8|175568.8|31
1730467180000|2024-11-01 13:19:40|175668|175578|175662.5|175572.5|175669.4|175579.4|175661.2|175571.2|24
1730467190000|2024-11-01 13:19:50|175664.2|175574.2|175664.2|175574.2|175664.8|175574.8|175660.2|175570.2|27
1730467200000|2024-11-01 13:20:00|175660.7|175570.7|175662.3|175572.3|175675.7|175585.7|175656.5|175566.5|33
1730467210000|2024-11-01 13:20:10|175662.4|175572.4|175657.8|175567.8|175673.2|175583.2|175651.8|175561.8|26
1730467220000|2024-11-01 13:20:20|175658.4|175568.4|175664|175574|175664|175574|175658.3|175568.3|19
1730467230000|2024-11-01 13:20:30|175663.7|175573.7|175668.7|175578.7|175668.7|175578.7|175663.7|175573.7|13
1730467240000|2024-11-01 13:20:40|175669.7|175579.7|175660.2|175570.2|175674.2|175584.2|175659.9|175569.9|25
1730467250000|2024-11-01 13:20:50|175660.7|175570.7|175657.9|175567.9|175660.7|175570.7|175653.9|175563.9|20
1730467260000|2024-11-01 13:21:00|175656.8|175566.8|175627.4|175537.4|175657.9|175567.9|175598.2|175508.2|28
1730467270000|2024-11-01 13:21:10|175627.7|175537.7|175639.7|175549.7|175640|175550|175626.5|175536.5|27
1730467280000|2024-11-01 13:21:20|175640.3|175550.3|175638.7|175548.7|175640.3|175550.3|175627.2|175537.2|26
1730467290000|2024-11-01 13:21:30|175639.7|175549.7|175667.2|175577.2|175671.7|175581.7|175639.7|175549.7|28
1730467300000|2024-11-01 13:21:40|175673.3|175583.3|175749|175659|175751.8|175661.8|175672|175582|35
1730467310000|2024-11-01 13:21:50|175751|175661|175770.5|175680.5|175770.5|175680.5|175748|175658|31
1730467320000|2024-11-01 13:22:00|175770.8|175680.8|175771|175681|175771.5|175681.5|175769|175679|23
1730467330000|2024-11-01 13:22:10|175771.5|175681.5|175786.9|175696.9|175786.9|175696.9|175771.5|175681.5|18
1730467340000|2024-11-01 13:22:20|175786.3|175696.3|175777.5|175687.5|175787.5|175697.5|175777.5|175687.5|23
1730467350000|2024-11-01 13:22:30|175779.8|175689.8|175777.5|175687.5|175779.8|175689.8|175776.5|175686.5|30
1730467360000|2024-11-01 13:22:40|175777.8|175687.8|175777.9|175687.9|175779.9|175689.9|175772.3|175682.3|29
1730467370000|2024-11-01 13:22:50|175778|175688|175777.4|175687.4|175779.2|175689.2|175772.5|175682.5|19
1730467380000|2024-11-01 13:23:00|175777.3|175687.3|175766|175676|175777.5|175687.5|175765.3|175675.3|23
1730467390000|2024-11-01 13:23:10|175766.5|175676.5|175774|175684|175777.5|175687.5|175766.5|175676.5|29
1730467400000|2024-11-01 13:23:20|175769.3|175679.3|175781.5|175691.5|175782.2|175692.2|175769.3|175679.3|20
1730467410000|2024-11-01 13:23:30|175780.2|175690.2|175769|175679|175793|175703|175769|175679|16
1730467420000|2024-11-01 13:23:40|175769.3|175679.3|175775.4|175685.4|175776.8|175686.8|175768.3|175678.3|21
1730467430000|2024-11-01 13:23:50|175774.7|175684.7|175777.2|175687.2|175780.9|175690.9|175771|175681|18
1730467440000|2024-11-01 13:24:00|175776.5|175686.5|175776.3|175686.3|175783.2|175693.2|175776|175686|23
1730467450000|2024-11-01 13:24:10|175770.8|175680.8|175758.9|175668.9|175770.8|175680.8|175749.9|175659.9|36
1730467460000|2024-11-01 13:24:20|175761.4|175671.4|175748.8|175658.8|175761.4|175671.4|175748|175658|31
1730467470000|2024-11-01 13:24:30|175748.5|175658.5|175749.9|175659.9|175750.5|175660.5|175741.5|175651.5|31
1730467480000|2024-11-01 13:24:40|175750.5|175660.5|175741|175651|175751.9|175661.9|175741|175651|25
1730467490000|2024-11-01 13:24:50|175746.3|175656.3|175711.7|175621.7|175749.8|175659.8|175705|175615|29
1730467500000|2024-11-01 13:25:00|175704|175614|175706.8|175616.8|175708.9|175618.9|175702|175612|25
1730467510000|2024-11-01 13:25:10|175702.8|175612.8|175725.2|175635.2|175728.5|175638.5|175702.8|175612.8|22
1730467520000|2024-11-01 13:25:20|175724.7|175634.7|175715.3|175625.3|175727.4|175637.4|175712.2|175622.2|33
1730467530000|2024-11-01 13:25:30|175714.8|175624.8|175736.4|175646.4|175736.4|175646.4|175714.8|175624.8|19
1730467540000|2024-11-01 13:25:40|175730|175640|175722.8|175632.8|175735.4|175645.4|175721.3|175631.3|17
1730467550000|2024-11-01 13:25:50|175722.2|175632.2|175722.5|175632.5|175724.7|175634.7|175721.4|175631.4|16
1730467560000|2024-11-01 13:26:00|175724.2|175634.2|175727.9|175637.9|175741.2|175651.2|175720.7|175630.7|31
1730467570000|2024-11-01 13:26:10|175726.8|175636.8|175747.9|175657.9|175748.8|175658.8|175726.8|175636.8|17
1730467580000|2024-11-01 13:26:20|175747.4|175657.4|175765.8|175675.8|175768.9|175678.9|175746.7|175656.7|25
1730467590000|2024-11-01 13:26:30|175764.5|175674.5|175753.5|175663.5|175764.5|175674.5|175738|175648|24
1730467600000|2024-11-01 13:26:40|175755.2|175665.2|175754.4|175664.4|175758|175668|175752.8|175662.8|18
1730467610000|2024-11-01 13:26:50|175753.4|175663.4|175702.5|175612.5|175753.7|175663.7|175697.5|175607.5|21
1730467620000|2024-11-01 13:27:00|175701.3|175611.3|175698.5|175608.5|175703.9|175613.9|175696|175606|26
1730467630000|2024-11-01 13:27:10|175697.8|175607.8|175694.9|175604.9|175706|175616|175694.9|175604.9|23
1730467640000|2024-11-01 13:27:20|175694.5|175604.5|175688.4|175598.4|175696.2|175606.2|175687.8|175597.8|27
1730467650000|2024-11-01 13:27:30|175689|175599|175682.5|175592.5|175689|175599|175672.9|175582.9|24
1730467660000|2024-11-01 13:27:40|175684.4|175594.4|175702|175612|175702|175612|175679.5|175589.5|21
1730467670000|2024-11-01 13:27:50|175703.4|175613.4|175703.7|175613.7|175703.7|175613.7|175700.7|175610.7|11
1730467680000|2024-11-01 13:28:00|175704|175614|175685.8|175595.8|175704|175614|175684.5|175594.5|20
1730467690000|2024-11-01 13:28:10|175684.5|175594.5|175685.2|175595.2|175692.5|175602.5|175683.2|175593.2|24
1730467700000|2024-11-01 13:28:20|175683.9|175593.9|175699.2|175609.2|175703|175613|175683.2|175593.2|35
1730467710000|2024-11-01 13:28:30|175698.4|175608.4|175703.2|175613.2|175709.5|175619.5|175697.7|175607.7|31
1730467720000|2024-11-01 13:28:40|175703.5|175613.5|175712.5|175622.5|175713.5|175623.5|175702.9|175612.9|16
1730467730000|2024-11-01 13:28:50|175714.3|175624.3|175710.8|175620.8|175714.5|175624.5|175708.5|175618.5|14
1730467740000|2024-11-01 13:29:00|175712.3|175622.3|175711|175621|175714.5|175624.5|175710.3|175620.3|15
1730467750000|2024-11-01 13:29:10|175711.5|175621.5|175713|175623|175713.5|175623.5|175707.5|175617.5|17
1730467760000|2024-11-01 13:29:20|175713.3|175623.3|175706|175616|175714|175624|175704.2|175614.2|15
1730467770000|2024-11-01 13:29:30|175704.2|175614.2|175718.5|175628.5|175718.5|175628.5|175704.2|175614.2|8
1730467780000|2024-11-01 13:29:40|175700|175610|175682.8|175592.8|175700|175610|175675.5|175585.5|7
1730467790000|2024-11-01 13:29:50|175684.5|175594.5|175689.7|175599.7|175700.3|175610.3|175684.5|175594.5|28
1730467800000|2024-11-01 13:30:00|175688.9|175598.9|175686.5|175596.5|175693.5|175603.5|175685.9|175595.9|19
1730467810000|2024-11-01 13:30:10|175687.2|175597.2|175678.5|175588.5|175688.4|175598.4|175678.5|175588.5|18
1730467820000|2024-11-01 13:30:20|175675.9|175585.9|175680|175590|175690.7|175600.7|175675.9|175585.9|28
1730467830000|2024-11-01 13:30:30|175671.4|175581.4|175629.4|175539.4|175671.4|175581.4|175628.2|175538.2|33
1730467840000|2024-11-01 13:30:40|175631.7|175541.7|175614.9|175524.9|175631.7|175541.7|175614.9|175524.9|32
1730467850000|2024-11-01 13:30:50|175619|175529|175609.5|175519.5|175627.7|175537.7|175609.5|175519.5|29
1730467860000|2024-11-01 13:31:00|175608.5|175518.5|175622|175532|175622.7|175532.7|175604.5|175514.5|29
1730467870000|2024-11-01 13:31:10|175620.2|175530.2|175608.3|175518.3|175633.5|175543.5|175608.3|175518.3|32
1730467880000|2024-11-01 13:31:20|175610.2|175520.2|175601.5|175511.5|175610.2|175520.2|175596.2|175506.2|29
1730467890000|2024-11-01 13:31:30|175601.8|175511.8|175606.8|175516.8|175613.9|175523.9|175596.7|175506.7|27
1730467900000|2024-11-01 13:31:40|175605|175515|175587.2|175497.2|175606.9|175516.9|175587.2|175497.2|22
1730467910000|2024-11-01 13:31:50|175587.8|175497.8|175605.7|175515.7|175610|175520|175587.8|175497.8|26
1730467920000|2024-11-01 13:32:00|175607.2|175517.2|175657|175567|175660.2|175570.2|175605.8|175515.8|29
1730467930000|2024-11-01 13:32:10|175656|175566|175626.7|175536.7|175660|175570|175624.2|175534.2|27
1730467940000|2024-11-01 13:32:20|175634|175544|175613.9|175523.9|175639.8|175549.8|175613.9|175523.9|27
1730467950000|2024-11-01 13:32:30|175614.4|175524.4|175604|175514|175614.7|175524.7|175598.2|175508.2|28
1730467960000|2024-11-01 13:32:40|175604.7|175514.7|175592.9|175502.9|175614.2|175524.2|175591.2|175501.2|25
1730467970000|2024-11-01 13:32:50|175592.2|175502.2|175595|175505|175595|175505|175586.9|175496.9|27
1730467980000|2024-11-01 13:33:00|175596.9|175506.9|175593.9|175503.9|175598.7|175508.7|175590.4|175500.4|25
1730467990000|2024-11-01 13:33:10|175592.7|175502.7|175595.5|175505.5|175598.3|175508.3|175588.7|175498.7|30
1730468000000|2024-11-01 13:33:20|175600.7|175510.7|175596.2|175506.2|175602|175512|175595|175505|19
1730468010000|2024-11-01 13:33:30|175597.5|175507.5|175607.7|175517.7|175611.5|175521.5|175596.3|175506.3|28
1730468020000|2024-11-01 13:33:40|175604.2|175514.2|175609|175519|175615.5|175525.5|175594|175504|32
1730468030000|2024-11-01 13:33:50|175600.9|175510.9|175588.5|175498.5|175605.3|175515.3|175582.3|175492.3|26
1730468040000|2024-11-01 13:34:00|175584.5|175494.5|175590.5|175500.5|175593.5|175503.5|175583.8|175493.8|19
1730468050000|2024-11-01 13:34:10|175589.8|175499.8|175590|175500|175596.5|175506.5|175588.3|175498.3|30
1730468060000|2024-11-01 13:34:20|175591.2|175501.2|175598.4|175508.4|175601.9|175511.9|175589|175499|29
1730468070000|2024-11-01 13:34:30|175598|175508|175593.5|175503.5|175598|175508|175590.9|175500.9|23
1730468080000|2024-11-01 13:34:40|175592.2|175502.2|175582|175492|175592.2|175502.2|175579.5|175489.5|22
1730468090000|2024-11-01 13:34:50|175584|175494|175596.7|175506.7|175606.2|175516.2|175582.3|175492.3|30
1730468100000|2024-11-01 13:35:00|175596.8|175506.8|175604.5|175514.5|175604.5|175514.5|175595.9|175505.9|29
1730468110000|2024-11-01 13:35:10|175603.5|175513.5|175611.2|175521.2|175614|175524|175600.2|175510.2|31
1730468120000|2024-11-01 13:35:20|175612.2|175522.2|175608.4|175518.4|175612.9|175522.9|175604.3|175514.3|31
1730468130000|2024-11-01 13:35:30|175607.7|175517.7|175596|175506|175608.4|175518.4|175584.3|175494.3|20
1730468140000|2024-11-01 13:35:40|175596.7|175506.7|175595.7|175505.7|175597.7|175507.7|175587.9|175497.9|33
1730468150000|2024-11-01 13:35:50|175596.5|175506.5|175589.8|175499.8|175602.2|175512.2|175588.4|175498.4|21
1730468160000|2024-11-01 13:36:00|175589.5|175499.5|175590|175500|175590|175500|175584.7|175494.7|20
1730468170000|2024-11-01 13:36:10|175590.2|175500.2|175581.8|175491.8|175591.7|175501.7|175580.3|175490.3|20
1730468180000|2024-11-01 13:36:20|175578.8|175488.8|175577.3|175487.3|175581.5|175491.5|175577.3|175487.3|8
1730468190000|2024-11-01 13:36:30|175577.5|175487.5|175560.5|175470.5|175577.5|175487.5|175523.5|175433.5|27
1730468200000|2024-11-01 13:36:40|175559.2|175469.2|175584.9|175494.9|175584.9|175494.9|175557.9|175467.9|24
1730468210000|2024-11-01 13:36:50|175586.2|175496.2|175585.5|175495.5|175587.2|175497.2|175577.5|175487.5|21
1730468220000|2024-11-01 13:37:00|175584.8|175494.8|175576.2|175486.2|175584.8|175494.8|175574.2|175484.2|19
1730468230000|2024-11-01 13:37:10|175577.4|175487.4|175586.9|175496.9|175587.7|175497.7|175576.4|175486.4|14
1730468240000|2024-11-01 13:37:20|175586.2|175496.2|175600.3|175510.3|175600.4|175510.4|175582.2|175492.2|23
1730468250000|2024-11-01 13:37:30|175600|175510|175602.4|175512.4|175603.5|175513.5|175595.8|175505.8|14
1730468260000|2024-11-01 13:37:40|175597.4|175507.4|175566.7|175476.7|175597.4|175507.4|175559.5|175469.5|24
1730468270000|2024-11-01 13:37:50|175567.8|175477.8|175567.5|175477.5|175572.4|175482.4|175561.7|175471.7|27
1730468280000|2024-11-01 13:38:00|175559.9|175469.9|175557.4|175467.4|175561.2|175471.2|175553.5|175463.5|16
1730468290000|2024-11-01 13:38:10|175559|175469|175558.3|175468.3|175559.4|175469.4|175556.4|175466.4|11
1730468300000|2024-11-01 13:38:20|175558.2|175468.2|175552.4|175462.4|175558.2|175468.2|175549.8|175459.8|26
1730468310000|2024-11-01 13:38:30|175552.7|175462.7|175554|175464|175558|175468|175551.8|175461.8|21
1730468320000|2024-11-01 13:38:40|175553.4|175463.4|175562|175472|175562|175472|175553.4|175463.4|13
1730468330000|2024-11-01 13:38:50|175563|175473|175566.9|175476.9|175566.9|175476.9|175559|175469|26
1730468340000|2024-11-01 13:39:00|175566.5|175476.5|175565.5|175475.5|175568.7|175478.7|175565.2|175475.2|12
1730468350000|2024-11-01 13:39:10|175566.2|175476.2|175557.2|175467.2|175566.2|175476.2|175551.5|175461.5|20
1730468360000|2024-11-01 13:39:20|175554.9|175464.9|175562|175472|175565|175475|175550.5|175460.5|20
1730468370000|2024-11-01 13:39:30|175563.2|175473.2|175551.5|175461.5|175565.2|175475.2|175551|175461|18
1730468380000|2024-11-01 13:39:40|175552.2|175462.2|175553.5|175463.5|175555.7|175465.7|175550.9|175460.9|19
1730468390000|2024-11-01 13:39:50|175552.2|175462.2|175545.3|175455.3|175552.9|175462.9|175545.3|175455.3|19
1730468400000|2024-11-01 13:40:00|175508|175418|175515.9|175425.9|175516.8|175426.8|175508|175418|25
1730468410000|2024-11-01 13:40:10|175514.2|175424.2|175504|175414|175514.2|175424.2|175503.5|175413.5|21
1730468420000|2024-11-01 13:40:20|175506.8|175416.8|175480.5|175390.5|175506.8|175416.8|175476.8|175386.8|23
1730468430000|2024-11-01 13:40:30|175479.5|175389.5|175425.9|175335.9|175480.3|175390.3|175425.9|175335.9|9
1730468440000|2024-11-01 13:40:40|175437.2|175347.2|175431.3|175341.3|175449.5|175359.5|175431.3|175341.3|33
1730468450000|2024-11-01 13:40:50|175434.3|175344.3|175440.5|175350.5|175452|175362|175434.3|175344.3|35
1730468460000|2024-11-01 13:41:00|175443.5|175353.5|175452.8|175362.8|175453.9|175363.9|175443|175353|23
1730468470000|2024-11-01 13:41:10|175455.5|175365.5|175476.4|175386.4|175479|175389|175450.4|175360.4|23
1730468480000|2024-11-01 13:41:20|175477.4|175387.4|175469.7|175379.7|175481.2|175391.2|175463.7|175373.7|20
1730468490000|2024-11-01 13:41:30|175468|175378|175457.2|175367.2|175468|175378|175455.5|175365.5|23
1730468500000|2024-11-01 13:41:40|175457.9|175367.9|175456.2|175366.2|175459.2|175369.2|175453|175363|14
1730468510000|2024-11-01 13:41:50|175458.5|175368.5|175449.5|175359.5|175473.2|175383.2|175449.2|175359.2|30
1730468520000|2024-11-01 13:42:00|175448.9|175358.9|175440|175350|175449.5|175359.5|175433.9|175343.9|26
1730468530000|2024-11-01 13:42:10|175439.4|175349.4|175463.4|175373.4|175463.4|175373.4|175438.4|175348.4|23
1730468540000|2024-11-01 13:42:20|175461.8|175371.8|175456.5|175366.5|175463.7|175373.7|175456.5|175366.5|24
1730468550000|2024-11-01 13:42:30|175457.7|175367.7|175450.7|175360.7|175457.7|175367.7|175446.9|175356.9|29
1730468560000|2024-11-01 13:42:40|175450.4|175360.4|175446.2|175356.2|175450.5|175360.5|175445.7|175355.7|12
1730468570000|2024-11-01 13:42:50|175447.5|175357.5|175458.8|175368.8|175459.9|175369.9|175446.3|175356.3|19
1730468580000|2024-11-01 13:43:00|175455.9|175365.9|175446.2|175356.2|175457.9|175367.9|175446.2|175356.2|9
1730468590000|2024-11-01 13:43:10|175446.5|175356.5|175445.6|175355.6|175450.5|175360.5|175442.2|175352.2|11
1730468600000|2024-11-01 13:43:20|175454.7|175364.7|175486.2|175356.2|175489.9|175391.4|175454.7|175356.2|15
1730468610000|2024-11-01 13:43:30|175489.2|175359.2|175489.6|175359.6|175490.2|175360.2|175486.6|175356.6|7
1730468630000|2024-11-01 13:43:50|175478.5|175388.5|175510.1|175420.1|175510.1|175420.1|175474|175384|13
1730468640000|2024-11-01 13:44:00|175511.8|175421.8|175505.3|175415.3|175516.2|175426.2|175505.3|175415.3|7
1730468650000|2024-11-01 13:44:10|175512.7|175422.7|175494.4|175404.4|175526.1|175436.1|175491.7|175401.7|20
1730468660000|2024-11-01 13:44:20|175496.4|175406.4|175506.2|175416.2|175506.2|175416.2|175493.3|175403.3|8
1730468670000|2024-11-01 13:44:30|175502.7|175412.7|175514|175384|175532.9|175416.4|175502.7|175384|12
1730468680000|2024-11-01 13:44:40|175516.7|175386.7|175510.4|175380.4|175520.3|175408|175498|175378|9
1730468690000|2024-11-01 13:44:50|175513|175383|175586.3|175331.7|175586.3|175384.5|175513|175331.7|8
1730468700000|2024-11-01 13:45:00|175561.3|175350.3|175531|175401|175566|175402.2|175520.4|175350.3|34
1730468710000|2024-11-01 13:45:10|175531.7|175401.7|175517|175387|175561.7|175401.7|175512.5|175339|23
1730468720000|2024-11-01 13:45:20|175516.7|175386.7|175494.4|175364.4|175534.9|175404.9|175494.4|175364.4|12
1730468730000|2024-11-01 13:45:30|175493.9|175363.9|175462.7|175372.7|175493.9|175374.3|175462.7|175354.7|7
1730468740000|2024-11-01 13:45:40|175463.2|175373.2|175463|175373|175463.7|175373.7|175462.7|175372.7|5
1730468750000|2024-11-01 13:45:50|175463.2|175373.2|175466.9|175376.9|175466.9|175376.9|175463.2|175373.2|5
1730468760000|2024-11-01 13:46:00|175467.9|175377.9|175473.5|175383.5|175484.7|175394.7|175467.9|175377.9|19
1730468770000|2024-11-01 13:46:10|175474.2|175384.2|175473|175383|175476.8|175386.8|175472.7|175382.7|11
1730468780000|2024-11-01 13:46:20|175471.7|175381.7|175480.2|175390.2|175480.2|175390.2|175460|175370|24
1730468790000|2024-11-01 13:46:30|175481.5|175391.5|175539|175449|175540|175450|175476.7|175386.7|26
1730468800000|2024-11-01 13:46:40|175537.4|175447.4|175531.3|175441.3|175540.4|175450.4|175526.5|175436.5|28
1730468810000|2024-11-01 13:46:50|175532|175442|175551.3|175461.3|175551.3|175461.3|175529|175439|26
1730468820000|2024-11-01 13:47:00|175552.8|175462.8|175548.3|175458.3|175559.9|175469.9|175546|175456|26
1730468830000|2024-11-01 13:47:10|175549.8|175459.8|175525.5|175435.5|175552.2|175462.2|175517.5|175427.5|22
1730468840000|2024-11-01 13:47:20|175525.8|175435.8|175526.7|175436.7|175527.2|175437.2|175525.8|175435.8|10
1730468850000|2024-11-01 13:47:30|175526.8|175436.8|175523.3|175433.3|175528|175438|175523.3|175433.3|15
1730468860000|2024-11-01 13:47:40|175525.5|175435.5|175521.8|175431.8|175525.5|175435.5|175512|175422|27
1730468870000|2024-11-01 13:47:50|175522|175432|175519|175429|175526|175436|175517.8|175427.8|18
1730468880000|2024-11-01 13:48:00|175518.5|175428.5|175467.9|175377.9|175518.5|175428.5|175457|175367|25
1730468890000|2024-11-01 13:48:10|175468.2|175378.2|175455.5|175365.5|175470.2|175380.2|175453.9|175363.9|19
1730468900000|2024-11-01 13:48:20|175454.9|175364.9|175457.2|175367.2|175469.2|175379.2|175453.4|175363.4|17
1730468910000|2024-11-01 13:48:30|175457.9|175367.9|175462.7|175372.7|175481.8|175391.8|175457.9|175367.9|23
1730468920000|2024-11-01 13:48:40|175459.3|175369.3|175464|175374|175465|175375|175449.8|175359.8|22
1730468930000|2024-11-01 13:48:50|175468|175378|175463.4|175373.4|175478.2|175388.2|175463.4|175373.4|21
1730468940000|2024-11-01 13:49:00|175466.2|175376.2|175467.2|175377.2|175479.4|175389.4|175464.2|175374.2|23
1730468950000|2024-11-01 13:49:10|175465.5|175375.5|175468|175378|175473.4|175383.4|175460.5|175370.5|16
1730468960000|2024-11-01 13:49:20|175468.2|175378.2|175481.9|175391.9|175484|175394|175466|175376|18
1730468970000|2024-11-01 13:49:30|175480.9|175390.9|175494.3|175404.3|175495.7|175405.7|175480.9|175390.9|20
1730468980000|2024-11-01 13:49:40|175493.2|175403.2|175513.7|175423.7|175515.2|175425.2|175490.4|175400.4|16
1730468990000|2024-11-01 13:49:50|175514.5|175424.5|175544.7|175454.7|175545.7|175455.7|175512.4|175422.4|26
1730469000000|2024-11-01 13:50:00|175545.5|175455.5|175526.5|175436.5|175545.5|175455.5|175525.4|175435.4|25
1730469010000|2024-11-01 13:50:10|175526.9|175436.9|175539.4|175449.4|175540.3|175450.3|175526.9|175436.9|25
1730469020000|2024-11-01 13:50:20|175540.7|175450.7|175524.5|175434.5|175540.7|175450.7|175524.5|175434.5|17
1730469030000|2024-11-01 13:50:30|175524.7|175434.7|175543.7|175453.7|175552.2|175462.2|175524.7|175434.7|22
1730469040000|2024-11-01 13:50:40|175543.2|175453.2|175539.2|175449.2|175548.9|175458.9|175539.2|175449.2|23
1730469050000|2024-11-01 13:50:50|175538.9|175448.9|175500.4|175410.4|175542.2|175452.2|175500.2|175410.2|20
1730469060000|2024-11-01 13:51:00|175499.7|175409.7|175468.2|175378.2|175499.7|175409.7|175467|175377|27
1730469070000|2024-11-01 13:51:10|175474|175384|175489.2|175399.2|175493.4|175403.4|175474|175384|20
1730469080000|2024-11-01 13:51:20|175492|175402|175496.2|175406.2|175500.5|175410.5|175490.7|175400.7|24
1730469090000|2024-11-01 13:51:30|175497.5|175407.5|175495.8|175405.8|175506|175416|175495.7|175405.7|14
1730469100000|2024-11-01 13:51:40|175496.2|175406.2|175515.2|175425.2|175517.4|175427.4|175493.8|175403.8|21
1730469110000|2024-11-01 13:51:50|175516|175426|175538.7|175448.7|175544.2|175454.2|175516|175426|25
1730469120000|2024-11-01 13:52:00|175537.8|175447.8|175543.3|175453.3|175543.3|175453.3|175536.5|175446.5|16
1730469130000|2024-11-01 13:52:10|175543|175453|175546|175456|175547.7|175457.7|175537|175447|29
1730469140000|2024-11-01 13:52:20|175546.2|175456.2|175544.4|175454.4|175550|175460|175540.7|175450.7|26
1730469150000|2024-11-01 13:52:30|175541.7|175451.7|175529.2|175439.2|175541.7|175451.7|175510.5|175420.5|29
1730469160000|2024-11-01 13:52:40|175528.5|175438.5|175549.2|175459.2|175549.2|175459.2|175528.5|175438.5|28
1730469170000|2024-11-01 13:52:50|175550|175460|175548.9|175458.9|175550.2|175460.2|175546|175456|17
1730469180000|2024-11-01 13:53:00|175548.5|175458.5|175543.9|175453.9|175548.5|175458.5|175535.9|175445.9|31
1730469190000|2024-11-01 13:53:10|175543.2|175453.2|175545.9|175455.9|175546.5|175456.5|175537.2|175447.2|25
1730469200000|2024-11-01 13:53:20|175546.5|175456.5|175555|175465|175559.5|175469.5|175544.2|175454.2|23
1730469210000|2024-11-01 13:53:30|175554.5|175464.5|175553.9|175463.9|175559.9|175469.9|175550.8|175460.8|20
1730469220000|2024-11-01 13:53:40|175553.5|175463.5|175556.5|175466.5|175559.2|175469.2|175553.5|175463.5|23
1730469230000|2024-11-01 13:53:50|175555.2|175465.2|175561.9|175471.9|175561.9|175471.9|175552.2|175462.2|24
1730469240000|2024-11-01 13:54:00|175562.7|175472.7|175598.8|175508.8|175604|175514|175561.5|175471.5|25
1730469250000|2024-11-01 13:54:10|175599|175509|175600|175510|175603.2|175513.2|175595.8|175505.8|20
1730469260000|2024-11-01 13:54:20|175601|175511|175606.8|175516.8|175609.5|175519.5|175601|175511|24
1730469270000|2024-11-01 13:54:30|175601.3|175511.3|175602.5|175512.5|175604.2|175514.2|175599.3|175509.3|22
1730469280000|2024-11-01 13:54:40|175602.2|175512.2|175589|175499|175602.9|175512.9|175587.5|175497.5|19
1730469290000|2024-11-01 13:54:50|175585.9|175495.9|175599.2|175509.2|175599.8|175509.8|175585.9|175495.9|15
1730469300000|2024-11-01 13:55:00|175599.5|175509.5|175602.2|175512.2|175603.5|175513.5|175595|175505|26
1730469310000|2024-11-01 13:55:10|175607|175517|175647.5|175557.5|175647.5|175557.5|175607|175517|29
1730469320000|2024-11-01 13:55:20|175647.7|175557.7|175643.3|175553.3|175649.9|175559.9|175643.3|175553.3|18
1730469330000|2024-11-01 13:55:30|175648.5|175558.5|175648.3|175558.3|175650.2|175560.2|175642|175552|18
1730469340000|2024-11-01 13:55:40|175648.5|175558.5|175620|175530|175648.8|175558.8|175610.3|175520.3|17
1730469350000|2024-11-01 13:55:50|175619.9|175529.9|175631.3|175541.3|175631.3|175541.3|175619.9|175529.9|11
1730469360000|2024-11-01 13:56:00|175631|175541|175629.2|175539.2|175636.5|175546.5|175629.2|175539.2|15
1730469370000|2024-11-01 13:56:10|175629.9|175539.9|175635.8|175545.8|175643|175553|175629.2|175539.2|16
1730469380000|2024-11-01 13:56:20|175635.3|175545.3|175638.2|175548.2|175643|175553|175634.4|175544.4|23
1730469390000|2024-11-01 13:56:30|175638.5|175548.5|175656.5|175566.5|175661|175571|175638.5|175548.5|24
1730469400000|2024-11-01 13:56:40|175659.9|175569.9|175658.3|175568.3|175665.5|175575.5|175657|175567|20
1730469410000|2024-11-01 13:56:50|175658|175568|175677.5|175587.5|175678.2|175588.2|175658|175568|23
1730469420000|2024-11-01 13:57:00|175676.8|175586.8|175673.5|175583.5|175677.8|175587.8|175673.5|175583.5|19
1730469430000|2024-11-01 13:57:10|175675.5|175585.5|175680|175590|175680|175590|175674.3|175584.3|23
1730469440000|2024-11-01 13:57:20|175680.4|175590.4|175684.7|175594.7|175693.7|175603.7|175680.4|175590.4|18
1730469450000|2024-11-01 13:57:30|175694.5|175604.5|175672.5|175582.5|175697.3|175607.3|175671.3|175581.3|11
1730469460000|2024-11-01 13:57:40|175672.3|175582.3|175672|175582|175676|175586|175672|175582|3
1730469470000|2024-11-01 13:57:50|175672.8|175582.8|175672.5|175582.5|175672.8|175582.8|175672.5|175582.5|2
1730469480000|2024-11-01 13:58:00|175680.7|175590.7|175679|175589|175686.4|175596.4|175675.7|175585.7|11
1730469490000|2024-11-01 13:58:10|175680.4|175590.4|175676|175586|175685.7|175595.7|175676|175586|7
1730469500000|2024-11-01 13:58:20|175675.7|175585.7|175679.2|175589.2|175686.2|175596.2|175672.5|175582.5|14
1730469510000|2024-11-01 13:58:30|175684.7|175594.7|175702.2|175612.2|175702.2|175612.2|175670.7|175580.7|13
1730469520000|2024-11-01 13:58:40|175695.7|175605.7|175694.3|175604.3|175702.7|175612.7|175694.3|175604.3|6
1730469530000|2024-11-01 13:58:50|175695.9|175605.9|175695.9|175605.9|175695.9|175605.9|175695.9|175605.9|1
1730469540000|2024-11-01 13:59:00|175695.7|175605.7|175700.9|175610.9|175707.9|175617.9|175693|175603|13
1730469550000|2024-11-01 13:59:10|175700.7|175610.7|175701.5|175611.5|175704|175614|175695.4|175605.4|9
1730469560000|2024-11-01 13:59:20|175701.7|175611.7|175672.2|175582.2|175701.7|175611.7|175672.2|175582.2|8
1730469570000|2024-11-01 13:59:30|175675|175585|175669.4|175579.4|175675|175585|175668|175578|16
1730469580000|2024-11-01 13:59:40|175680|175590|175675.4|175585.4|175693.4|175603.4|175670.4|175580.4|18
1730469590000|2024-11-01 13:59:50|175686.2|175596.2|175802|175495.6|175802|175598.3|175682.4|175495.6|15
1730469600000|2024-11-01 14:00:00|175803|175494.4|175761.3|175551|175803|175597.5|175727.5|175494.4|32
1730469610000|2024-11-01 14:00:10|175760|175554|175665.4|175535.4|175760|175599.7|175657.9|175526.7|31
1730469620000|2024-11-01 14:00:20|175666.7|175536.7|175684.2|175554.2|175692.3|175562.3|175665|175535|27
1730469630000|2024-11-01 14:00:30|175670.9|175540.9|175634.2|175544.2|175684.7|175554.7|175634.2|175534.2|28
1730469640000|2024-11-01 14:00:40|175639|175549|175645|175555|175646.7|175556.7|175631.7|175541.7|26
1730469650000|2024-11-01 14:00:50|175637|175547|175690.4|175600.4|175691|175601|175636.9|175546.9|20
1730469660000|2024-11-01 14:01:00|175688.7|175598.7|175684|175594|175691|175601|175674.5|175584.5|25
1730469670000|2024-11-01 14:01:10|175677|175587|175686.7|175596.7|175687|175597|175673|175583|22
1730469680000|2024-11-01 14:01:20|175684.4|175594.4|175685.5|175595.5|175686.8|175596.8|175681.3|175591.3|19
1730469690000|2024-11-01 14:01:30|175684.4|175594.4|175685|175595|175692.4|175602.4|175670.9|175580.9|30
1730469700000|2024-11-01 14:01:40|175684.3|175594.3|175700.8|175610.8|175705.3|175615.3|175683.3|175593.3|30
1730469710000|2024-11-01 14:01:50|175701.3|175611.3|175705.5|175615.5|175705.5|175615.5|175701.3|175611.3|10
1730469720000|2024-11-01 14:02:00|175704.2|175614.2|175708.2|175618.2|175708.2|175618.2|175703.5|175613.5|11
1730469730000|2024-11-01 14:02:10|175708.5|175618.5|175706.9|175616.9|175709.4|175619.4|175702.3|175612.3|23
1730469740000|2024-11-01 14:02:20|175706.2|175616.2|175705.5|175615.5|175706.9|175616.9|175698.8|175608.8|20
1730469750000|2024-11-01 14:02:30|175705.9|175615.9|175708|175618|175708|175618|175705.2|175615.2|8
1730469760000|2024-11-01 14:02:40|175713.5|175623.5|175739.7|175649.7|175740.4|175650.4|175700.7|175610.7|17
1730469770000|2024-11-01 14:02:50|175740.3|175650.3|175740.7|175650.7|175741.7|175651.7|175736.2|175646.2|17
1730469780000|2024-11-01 14:03:00|175750.8|175660.8|175752.9|175662.9|175756|175666|175750.8|175660.8|28
1730469790000|2024-11-01 14:03:10|175754.2|175664.2|175732.5|175642.5|175754.9|175664.9|175732.5|175642.5|23
1730469800000|2024-11-01 14:03:20|175710.9|175620.9|175737.4|175647.4|175738|175648|175710.9|175620.9|38
1730469810000|2024-11-01 14:03:30|175737|175647|175793.3|175703.3|175793.3|175703.3|175734.8|175644.8|26
1730469820000|2024-11-01 14:03:40|175793.5|175703.5|175779.5|175689.5|175793.5|175703.5|175761.7|175671.7|27
1730469830000|2024-11-01 14:03:50|175781|175691|175813.5|175723.5|175818.3|175728.3|175777.3|175687.3|26
1730469840000|2024-11-01 14:04:00|175809.7|175719.7|175853.8|175763.8|175853.8|175763.8|175809.7|175719.7|28
1730469850000|2024-11-01 14:04:10|175851.5|175761.5|175849.8|175759.8|175853.5|175763.5|175846.5|175756.5|24
1730469860000|2024-11-01 14:04:20|175845|175755|175803.2|175713.2|175852|175762|175803.2|175713.2|25
1730469870000|2024-11-01 14:04:30|175804.5|175714.5|175804.5|175714.5|175810.7|175720.7|175804|175714|19
1730469880000|2024-11-01 14:04:40|175805.2|175715.2|175805.9|175715.9|175807.5|175717.5|175802.5|175712.5|18
1730469890000|2024-11-01 14:04:50|175806.2|175716.2|175819.7|175729.7|175819.7|175729.7|175804.8|175714.8|17
1730469900000|2024-11-01 14:05:00|175820.4|175730.4|175819.4|175729.4|175842|175752|175818.7|175728.7|34
1730469910000|2024-11-01 14:05:10|175818|175728|175830|175740|175830.4|175740.4|175813.8|175723.8|28
1730469920000|2024-11-01 14:05:20|175832.5|175742.5|175840|175750|175846.3|175756.3|175831.2|175741.2|30
1730469930000|2024-11-01 14:05:30|175841|175751|175818.8|175728.8|175841|175751|175816.3|175726.3|24
1730469940000|2024-11-01 14:05:40|175822.3|175732.3|175795.8|175705.8|175824.3|175734.3|175790|175700|27
1730469950000|2024-11-01 14:05:50|175795.3|175705.3|175778.5|175688.5|175800.5|175710.5|175770.9|175680.9|24
1730469960000|2024-11-01 14:06:00|175769.8|175679.8|175773.5|175683.5|175777.3|175687.3|175767.3|175677.3|25
1730469970000|2024-11-01 14:06:10|175774.5|175684.5|175739.4|175649.4|175774.5|175684.5|175718|175628|37
1730469980000|2024-11-01 14:06:20|175739.2|175649.2|175754|175664|175768.5|175678.5|175732.2|175642.2|31
1730469990000|2024-11-01 14:06:30|175754.2|175664.2|175730.7|175640.7|175755.2|175665.2|175730.7|175640.7|29
1730470000000|2024-11-01 14:06:40|175732.2|175642.2|175734.5|175644.5|175757.9|175667.9|175732.2|175642.2|35
1730470010000|2024-11-01 14:06:50|175731.5|175641.5|175761.4|175671.4|175763.4|175673.4|175725.5|175635.5|35
1730470020000|2024-11-01 14:07:00|175758|175668|175724.7|175634.7|175758|175668|175724.7|175634.7|17
1730470030000|2024-11-01 14:07:10|175708.5|175618.5|175677.2|175587.2|175708.5|175618.5|175670.7|175580.7|28
1730470040000|2024-11-01 14:07:20|175674.2|175584.2|175672|175582|175675.7|175585.7|175663.2|175573.2|30
1730470050000|2024-11-01 14:07:30|175669.9|175579.9|175664.3|175574.3|175684|175594|175652.4|175562.4|30
1730470060000|2024-11-01 14:07:40|175664.4|175574.4|175700|175610|175700|175610|175662|175572|33
1730470070000|2024-11-01 14:07:50|175701|175611|175684|175594|175705.3|175615.3|175684|175594|26
1730470080000|2024-11-01 14:08:00|175683.5|175593.5|175678.9|175588.9|175689.8|175599.8|175676.9|175586.9|20
1730470090000|2024-11-01 14:08:10|175677.2|175587.2|175681.9|175591.9|175681.9|175591.9|175676.5|175586.5|18
1730470100000|2024-11-01 14:08:20|175681.5|175591.5|175679.5|175589.5|175681.5|175591.5|175675.5|175585.5|20
1730470110000|2024-11-01 14:08:30|175679.9|175589.9|175682.2|175592.2|175684.7|175594.7|175679.5|175589.5|24
1730470120000|2024-11-01 14:08:40|175680.2|175590.2|175680.5|175590.5|175683.5|175593.5|175678.5|175588.5|22
1730470130000|2024-11-01 14:08:50|175679.2|175589.2|175675.5|175585.5|175682|175592|175673.2|175583.2|17
1730470140000|2024-11-01 14:09:00|175675.3|175585.3|175658.2|175568.2|175675.7|175585.7|175639.7|175549.7|23
1730470150000|2024-11-01 14:09:10|175660.8|175570.8|175663.4|175573.4|175683.7|175593.7|175660.8|175570.8|16
1730470160000|2024-11-01 14:09:20|175664.2|175574.2|175682.7|175592.7|175685.5|175595.5|175663.8|175573.8|25
1730470170000|2024-11-01 14:09:30|175685.4|175595.4|175744.3|175654.3|175745.8|175655.8|175685.4|175595.4|22
1730470180000|2024-11-01 14:09:40|175745.8|175655.8|175747.5|175657.5|175749|175659|175744|175654|15
1730470190000|2024-11-01 14:09:50|175748.8|175658.8|175744.8|175654.8|175748.8|175658.8|175744.8|175654.8|7
1730470200000|2024-11-01 14:10:00|175744.3|175654.3|175745.3|175655.3|175747.3|175657.3|175744.3|175654.3|7
1730470210000|2024-11-01 14:10:10|175743.3|175653.3|175743.3|175653.3|175744.3|175654.3|175739.8|175649.8|17
1730470220000|2024-11-01 14:10:20|175742.8|175652.8|175740.3|175650.3|175745.8|175655.8|175740.3|175650.3|18
1730470230000|2024-11-01 14:10:30|175739.8|175649.8|175676|175586|175739.8|175649.8|175676|175586|26
1730470240000|2024-11-01 14:10:40|175679|175589|175722.4|175632.4|175723|175633|175677.4|175587.4|17
1730470250000|2024-11-01 14:10:50|175722.7|175632.7|175728|175638|175728.2|175638.2|175722.7|175632.7|25
1730470260000|2024-11-01 14:11:00|175730|175640|175734.9|175644.9|175739.7|175649.7|175730|175640|27
1730470270000|2024-11-01 14:11:10|175736.2|175646.2|175742.5|175652.5|175748.9|175658.9|175736.2|175646.2|28
1730470280000|2024-11-01 14:11:20|175742.4|175652.4|175735.5|175645.5|175744.4|175654.4|175730.4|175640.4|21
1730470290000|2024-11-01 14:11:30|175734.2|175644.2|175723.5|175633.5|175734.5|175644.5|175723|175633|20
1730470300000|2024-11-01 14:11:40|175722|175632|175726|175636|175728|175638|175720.5|175630.5|21
1730470310000|2024-11-01 14:11:50|175726.3|175636.3|175724|175634|175728.7|175638.7|175720.9|175630.9|25
1730470320000|2024-11-01 14:12:00|175723.7|175633.7|175734.4|175644.4|175739|175649|175720.3|175630.3|26
1730470330000|2024-11-01 14:12:10|175733.7|175643.7|175721.9|175631.9|175742.3|175652.3|175719.5|175629.5|25
1730470340000|2024-11-01 14:12:20|175720.4|175630.4|175673.5|175583.5|175720.5|175630.5|175669.5|175579.5|18
1730470350000|2024-11-01 14:12:30|175671.8|175581.8|175662|175572|175672.9|175582.9|175657.9|175567.9|21
1730470360000|2024-11-01 14:12:40|175663.7|175573.7|175663|175573|175666.7|175576.7|175659.9|175569.9|25
1730470370000|2024-11-01 14:12:50|175664.7|175574.7|175652.4|175562.4|175664.7|175574.7|175652.4|175562.4|17
1730470380000|2024-11-01 14:13:00|175651.7|175561.7|175667.3|175577.3|175676.7|175586.7|175650.3|175560.3|32
1730470390000|2024-11-01 14:13:10|175668.8|175578.8|175699.5|175609.5|175700.2|175610.2|175667.4|175577.4|28
1730470400000|2024-11-01 14:13:20|175700.2|175610.2|175696.8|175606.8|175700.9|175610.9|175689.7|175599.7|25
1730470410000|2024-11-01 14:13:30|175695.5|175605.5|175674.2|175584.2|175695.5|175605.5|175667|175577|23
1730470420000|2024-11-01 14:13:40|175674.9|175584.9|175659.8|175569.8|175674.9|175584.9|175652|175562|28
1730470430000|2024-11-01 14:13:50|175659.4|175569.4|175668.2|175578.2|175668.2|175578.2|175656.9|175566.9|24
1730470440000|2024-11-01 14:14:00|175668|175578|175673.9|175583.9|175679.7|175589.7|175665|175575|25
1730470450000|2024-11-01 14:14:10|175673.2|175583.2|175679.4|175589.4|175682|175592|175673.2|175583.2|23
1730470460000|2024-11-01 14:14:20|175683.5|175593.5|175694|175604|175713.2|175623.2|175681.2|175591.2|22
1730470470000|2024-11-01 14:14:30|175695.9|175605.9|175685.9|175595.9|175695.9|175605.9|175678.5|175588.5|22
1730470480000|2024-11-01 14:14:40|175684.5|175594.5|175682.4|175592.4|175697.2|175607.2|175680.5|175590.5|30
1730470490000|2024-11-01 14:14:50|175676.9|175586.9|175691|175601|175691|175601|175669.8|175579.8|24
1730470500000|2024-11-01 14:15:00|175691.9|175601.9|175735.7|175645.7|175737|175647|175691.9|175601.9|29
1730470510000|2024-11-01 14:15:10|175737|175647|175727.2|175637.2|175739.7|175649.7|175722|175632|28
1730470520000|2024-11-01 14:15:20|175725.5|175635.5|175709|175619|175728.2|175638.2|175707.7|175617.7|24
1730470530000|2024-11-01 14:15:30|175707.7|175617.7|175726.2|175636.2|175726.9|175636.9|175707.7|175617.7|18
1730470540000|2024-11-01 14:15:40|175725.2|175635.2|175703.2|175613.2|175725.2|175635.2|175703.2|175613.2|24
1730470550000|2024-11-01 14:15:50|175703|175613|175731.7|175641.7|175731.7|175641.7|175702.7|175612.7|18
1730470560000|2024-11-01 14:16:00|175732.7|175642.7|175737|175647|175737|175647|175732.7|175642.7|15
1730470570000|2024-11-01 14:16:10|175736.3|175646.3|175744.5|175654.5|175752.8|175662.8|175735|175645|26
1730470580000|2024-11-01 14:16:20|175745.2|175655.2|175750.2|175660.2|175751.8|175661.8|175743.5|175653.5|32
1730470590000|2024-11-01 14:16:30|175748.2|175658.2|175751.5|175661.5|175751.5|175661.5|175747|175657|10
1730470600000|2024-11-01 14:16:40|175750.7|175660.7|175741.7|175651.7|175750.7|175660.7|175740.2|175650.2|8
1730470610000|2024-11-01 14:16:50|175740.4|175650.4|175745.3|175655.3|175745.3|175655.3|175737.2|175647.2|22
1730470620000|2024-11-01 14:17:00|175746.2|175656.2|175748.5|175658.5|175748.5|175658.5|175740.9|175650.9|31
1730470630000|2024-11-01 14:17:10|175749.2|175659.2|175729.3|175639.3|175776.2|175686.2|175729.3|175639.3|30
1730470640000|2024-11-01 14:17:20|175729.5|175639.5|175728.8|175638.8|175731.7|175641.7|175727.4|175637.4|15
1730470650000|2024-11-01 14:17:30|175728.2|175638.2|175722.5|175632.5|175728.8|175638.8|175722.5|175632.5|10
1730470660000|2024-11-01 14:17:40|175722.7|175632.7|175725.9|175635.9|175726.8|175636.8|175722.7|175632.7|17
1730470670000|2024-11-01 14:17:50|175726.5|175636.5|175726.2|175636.2|175726.9|175636.9|175726.2|175636.2|6
1730470680000|2024-11-01 14:18:00|175726.5|175636.5|175734.5|175644.5|175734.9|175644.9|175725.9|175635.9|15
1730470690000|2024-11-01 14:18:10|175733.2|175643.2|175731.5|175641.5|175740.2|175650.2|175729.3|175639.3|22
1730470700000|2024-11-01 14:18:20|175731.8|175641.8|175762|175672|175762.7|175672.7|175731.8|175641.8|23
1730470710000|2024-11-01 14:18:30|175766.5|175676.5|175770.2|175680.2|175774.7|175684.7|175759.5|175669.5|27
1730470720000|2024-11-01 14:18:40|175771.5|175681.5|175761|175671|175775.5|175685.5|175759.7|175669.7|25
1730470730000|2024-11-01 14:18:50|175761.2|175671.2|175759.8|175669.8|175761.9|175671.9|175758.4|175668.4|11
1730470740000|2024-11-01 14:19:00|175760.4|175670.4|175771.2|175681.2|175771.2|175681.2|175760.4|175670.4|20
1730470750000|2024-11-01 14:19:10|175771.9|175681.9|175761.5|175671.5|175778.8|175688.8|175761.5|175671.5|21
1730470760000|2024-11-01 14:19:20|175761.8|175671.8|175751.3|175661.3|175762|175672|175751.3|175661.3|18
1730470770000|2024-11-01 14:19:30|175751|175661|175742.3|175652.3|175751|175661|175708.2|175618.2|21
1730470780000|2024-11-01 14:19:40|175743.3|175653.3|175731.8|175641.8|175744.7|175654.7|175731.8|175641.8|29
1730470790000|2024-11-01 14:19:50|175727.5|175637.5|175729.8|175639.8|175733.8|175643.8|175727.5|175637.5|22
1730470800000|2024-11-01 14:20:00|175732.3|175642.3|175754|175664|175763|175673|175732.3|175642.3|35
1730470810000|2024-11-01 14:20:10|175754.7|175664.7|175767.5|175677.5|175767.5|175677.5|175754.7|175664.7|24
1730470820000|2024-11-01 14:20:20|175762.5|175672.5|175760.5|175670.5|175776.2|175686.2|175759.9|175669.9|19
1730470830000|2024-11-01 14:20:30|175757.8|175667.8|175749.8|175659.8|175757.8|175667.8|175744.7|175654.7|23
1730470840000|2024-11-01 14:20:40|175746.8|175656.8|175774|175684|175774|175684|175737.7|175647.7|30
1730470850000|2024-11-01 14:20:50|175772.5|175682.5|175807.8|175717.8|175807.8|175717.8|175772.5|175682.5|24
1730470860000|2024-11-01 14:21:00|175808.5|175718.5|175810.3|175720.3|175813|175723|175808.5|175718.5|17
1730470870000|2024-11-01 14:21:10|175810|175720|175811.8|175721.8|175811.8|175721.8|175809.5|175719.5|11
1730470880000|2024-11-01 14:21:20|175812|175722|175812.8|175722.8|175814.5|175724.5|175810.3|175720.3|14
1730470890000|2024-11-01 14:21:30|175810.2|175720.2|175813.3|175723.3|175815.3|175725.3|175810.2|175720.2|11
1730470900000|2024-11-01 14:21:40|175813.8|175723.8|175814.2|175724.2|175815|175725|175813|175723|9
1730470910000|2024-11-01 14:21:50|175812.8|175722.8|175812.8|175722.8|175813.9|175723.9|175810.3|175720.3|6
1730470920000|2024-11-01 14:22:00|175812.5|175722.5|175812.9|175722.9|175814.2|175724.2|175812.2|175722.2|17
1730470930000|2024-11-01 14:22:10|175813.8|175723.8|175802|175712|175813.8|175723.8|175802|175712|13
1730470940000|2024-11-01 14:22:20|175803|175713|175805.3|175715.3|175805.3|175715.3|175803|175713|5
1730470950000|2024-11-01 14:22:30|175804.8|175714.8|175798.3|175708.3|175804.8|175714.8|175797.3|175707.3|9
1730470960000|2024-11-01 14:22:40|175797.8|175707.8|175756.7|175666.7|175798.8|175708.8|175750.8|175660.8|23
1730470970000|2024-11-01 14:22:50|175755|175665|175753.7|175663.7|175756|175666|175748.5|175658.5|24
1730470980000|2024-11-01 14:23:00|175748|175658|175748.5|175658.5|175755.9|175665.9|175746.3|175656.3|29
1730470990000|2024-11-01 14:23:10|175749.9|175659.9|175709|175619|175752|175662|175700|175610|35
1730471000000|2024-11-01 14:23:20|175705.9|175615.9|175688.5|175598.5|175705.9|175615.9|175687.4|175597.4|23
1730471010000|2024-11-01 14:23:30|175690|175600|175694.9|175604.9|175711.5|175621.5|175690|175600|34
1730471020000|2024-11-01 14:23:40|175694.2|175604.2|175685.7|175595.7|175702|175612|175683|175593|30
1730471030000|2024-11-01 14:23:50|175685|175595|175689.9|175599.9|175692.2|175602.2|175680.5|175590.5|24
1730471040000|2024-11-01 14:24:00|175687|175597|175689.2|175599.2|175689.2|175599.2|175679.4|175589.4|13
1730471050000|2024-11-01 14:24:10|175685.9|175595.9|175692.9|175602.9|175693.9|175603.9|175684.5|175594.5|20
1730471060000|2024-11-01 14:24:20|175693.2|175603.2|175673.8|175583.8|175697.3|175607.3|175673.8|175583.8|19
1730471070000|2024-11-01 14:24:30|175678.5|175588.5|175694.5|175604.5|175694.5|175604.5|175674|175584|28
1730471080000|2024-11-01 14:24:40|175694|175604|175671.8|175581.8|175694|175604|175668.2|175578.2|29
1730471090000|2024-11-01 14:24:50|175671.2|175581.2|175665.7|175575.7|175674.7|175584.7|175665.7|175575.7|17
1730471100000|2024-11-01 14:25:00|175666.2|175576.2|175674|175584|175679|175589|175662.7|175572.7|19
1730471110000|2024-11-01 14:25:10|175673.3|175583.3|175700.2|175610.2|175708.5|175618.5|175673.3|175583.3|23
1730471120000|2024-11-01 14:25:20|175698.7|175608.7|175690.9|175600.9|175699.2|175609.2|175681.9|175591.9|30
1730471130000|2024-11-01 14:25:30|175692|175602|175708|175618|175708|175618|175692|175602|20
1730471140000|2024-11-01 14:25:40|175707.3|175617.3|175708.2|175618.2|175711.8|175621.8|175707.3|175617.3|12
1730471150000|2024-11-01 14:25:50|175708|175618|175709.2|175619.2|175710.5|175620.5|175707.7|175617.7|10
1730471160000|2024-11-01 14:26:00|175709.4|175619.4|175750.3|175660.3|175755.3|175665.3|175709.4|175619.4|26
1730471170000|2024-11-01 14:26:10|175746.8|175656.8|175753.9|175663.9|175757.4|175667.4|175746.8|175656.8|27
1730471180000|2024-11-01 14:26:20|175752|175662|175752|175662|175753.9|175663.9|175746.3|175656.3|23
1730471190000|2024-11-01 14:26:30|175751.9|175661.9|175752.8|175662.8|175754.2|175664.2|175747.8|175657.8|15
1730471200000|2024-11-01 14:26:40|175752.5|175662.5|175753.2|175663.2|175753.2|175663.2|175750.5|175660.5|9
1730471210000|2024-11-01 14:26:50|175753.9|175663.9|175754.8|175664.8|175759|175669|175751|175661|16
1730471220000|2024-11-01 14:27:00|175758.3|175668.3|175761.2|175671.2|175765|175675|175758|175668|30
1730471230000|2024-11-01 14:27:10|175761.9|175671.9|175759.5|175669.5|175766.9|175676.9|175744.8|175654.8|17
1730471240000|2024-11-01 14:27:20|175757|175667|175753.8|175663.8|175758|175668|175753.8|175663.8|9
1730471250000|2024-11-01 14:27:30|175753.5|175663.5|175741|175651|175753.5|175663.5|175741|175651|10
1730471260000|2024-11-01 14:27:40|175747.5|175657.5|175738.7|175648.7|175752.5|175662.5|175732.9|175642.9|18
1730471270000|2024-11-01 14:27:50|175737.4|175647.4|175734|175644|175738.2|175648.2|175730.5|175640.5|22
1730471280000|2024-11-01 14:28:00|175731.7|175641.7|175739.9|175649.9|175744.9|175654.9|175729.7|175639.7|28
1730471290000|2024-11-01 14:28:10|175738.5|175648.5|175707.4|175617.4|175738.5|175648.5|175705|175615|29
1730471300000|2024-11-01 14:28:20|175708.7|175618.7|175704.9|175614.9|175708.9|175618.9|175703.5|175613.5|14
1730471310000|2024-11-01 14:28:30|175704.3|175614.3|175704.7|175614.7|175706.9|175616.9|175694.3|175604.3|26
1730471320000|2024-11-01 14:28:40|175700|175610|175726.7|175636.7|175732.2|175642.2|175697|175607|34
1730471330000|2024-11-01 14:28:50|175728.7|175638.7|175713|175623|175731.2|175641.2|175713|175623|28
1730471340000|2024-11-01 14:29:00|175710.5|175620.5|175697|175607|175714.4|175624.4|175696.3|175606.3|18
1730471350000|2024-11-01 14:29:10|175694.7|175604.7|175673.5|175583.5|175694.7|175604.7|175671.9|175581.9|23
1730471360000|2024-11-01 14:29:20|175673.4|175583.4|175666.2|175576.2|175680.2|175590.2|175663.7|175573.7|23
1730471370000|2024-11-01 14:29:30|175667.5|175577.5|175671.5|175581.5|175674.2|175584.2|175664.2|175574.2|25
1730471380000|2024-11-01 14:29:40|175669|175579|175668.8|175578.8|175670.5|175580.5|175666.7|175576.7|18
1730471390000|2024-11-01 14:29:50|175670|175580|175668.5|175578.5|175672.4|175582.4|175667.7|175577.7|20
1730471400000|2024-11-01 14:30:00|175664.9|175574.9|175642.2|175552.2|175666.7|175576.7|175638.9|175548.9|30
1730471410000|2024-11-01 14:30:10|175633.9|175543.9|175595|175505|175633.9|175543.9|175595|175505|31
1730471420000|2024-11-01 14:30:20|175597.7|175507.7|175613.2|175523.2|175613.9|175523.9|175595.9|175505.9|28
1730471430000|2024-11-01 14:30:30|175613.5|175523.5|175596.7|175506.7|175613.5|175523.5|175596.7|175506.7|23
1730471440000|2024-11-01 14:30:40|175597.4|175507.4|175586.4|175496.4|175612.4|175522.4|175586.4|175496.4|29
1730471450000|2024-11-01 14:30:50|175585.9|175495.9|175600.2|175510.2|175617|175514|175585.9|175464.5|34
1730471460000|2024-11-01 14:31:00|175597.3|175507.3|175587.4|175497.4|175604.9|175514.9|175585.7|175495.7|25
1730471470000|2024-11-01 14:31:10|175588.5|175498.5|175599|175509|175599|175509|175574.8|175484.8|16
1730471480000|2024-11-01 14:31:20|175589.5|175499.5|175616.8|175526.8|175622.7|175532.7|175589.5|175499.5|33
1730471490000|2024-11-01 14:31:30|175617.3|175527.3|175622|175532|175622.3|175532.3|175616.2|175526.2|19
1730471500000|2024-11-01 14:31:40|175617.4|175527.4|175618.2|175528.2|175620.5|175530.5|175612|175522|18
1730471510000|2024-11-01 14:31:50|175619.9|175529.9|175619.4|175529.4|175624.8|175534.8|175618.5|175528.5|12
1730471520000|2024-11-01 14:32:00|175617|175527|175601.2|175511.2|175619.8|175529.8|175599.4|175509.4|24
1730471530000|2024-11-01 14:32:10|175601.5|175511.5|175599.4|175509.4|175601.5|175511.5|175597.5|175507.5|11
1730471540000|2024-11-01 14:32:20|175608.2|175518.2|175608.3|175518.3|175609.7|175519.7|175604.7|175514.7|16
1730471550000|2024-11-01 14:32:30|175612.7|175522.7|175614.3|175524.3|175622.2|175532.2|175608.7|175518.7|23
1730471560000|2024-11-01 14:32:40|175614.7|175524.7|175662.4|175572.4|175662.4|175572.4|175614.7|175524.7|24
1730471570000|2024-11-01 14:32:50|175660.9|175570.9|175650.5|175560.5|175665.9|175575.9|175644.2|175554.2|15
1730471580000|2024-11-01 14:33:00|175655.9|175565.9|175654.9|175564.9|175657.7|175567.7|175649.2|175559.2|20
1730471590000|2024-11-01 14:33:10|175656.2|175566.2|175659.9|175569.9|175667.8|175577.8|175655.3|175565.3|26
1730471600000|2024-11-01 14:33:20|175662.7|175572.7|175660.9|175570.9|175663.2|175573.2|175660.9|175570.9|9
1730471610000|2024-11-01 14:33:30|175662.5|175572.5|175665.9|175575.9|175674|175584|175662.5|175572.5|13
1730471620000|2024-11-01 14:33:40|175667.2|175577.2|175652|175562|175667.2|175577.2|175646.2|175556.2|12
1730471630000|2024-11-01 14:33:50|175645|175555|175613.3|175523.3|175645|175555|175607.2|175517.2|31
1730471640000|2024-11-01 14:34:00|175613.9|175523.9|175611|175521|175617.4|175527.4|175594.7|175504.7|27
1730471650000|2024-11-01 14:34:10|175621.7|175531.7|175620|175530|175625.5|175535.5|175615|175525|26
1730471660000|2024-11-01 14:34:20|175621.3|175531.3|175599.8|175509.8|175621.8|175531.8|175599.5|175509.5|20
1730471670000|2024-11-01 14:34:30|175597.8|175507.8|175592.5|175502.5|175601.3|175511.3|175590|175500|20
1730471680000|2024-11-01 14:34:40|175593|175503|175595.5|175505.5|175600.8|175510.8|175591.5|175501.5|28
1730471690000|2024-11-01 14:34:50|175598.8|175508.8|175588|175498|175601|175511|175588|175498|26
1730471700000|2024-11-01 14:35:00|175586.8|175496.8|175585.2|175495.2|175590|175500|175585|175495|18
1730471710000|2024-11-01 14:35:10|175585.3|175495.3|175583.9|175493.9|175587.7|175497.7|175582.5|175492.5|17
1730471720000|2024-11-01 14:35:20|175584.4|175494.4|175582.3|175492.3|175589.2|175499.2|175582|175492|16
1730471730000|2024-11-01 14:35:30|175582.5|175492.5|175584|175494|175593.4|175503.4|175582.5|175492.5|29
1730471740000|2024-11-01 14:35:40|175584.9|175494.9|175583.5|175493.5|175585.5|175495.5|175581.8|175491.8|12
1730471750000|2024-11-01 14:35:50|175584|175494|175589.4|175499.4|175594.5|175504.5|175580.5|175490.5|21
1730471760000|2024-11-01 14:36:00|175588.7|175498.7|175593.5|175503.5|175593.5|175503.5|175583.8|175493.8|25
1730471770000|2024-11-01 14:36:10|175592.4|175502.4|175586|175496|175592.5|175502.5|175582.7|175492.7|16
1730471780000|2024-11-01 14:36:20|175585.7|175495.7|175598.4|175508.4|175600.2|175510.2|175584.5|175494.5|21
1730471790000|2024-11-01 14:36:30|175598.7|175508.7|175608.9|175518.9|175612.3|175522.3|175598.7|175508.7|25
1730471800000|2024-11-01 14:36:40|175609.8|175519.8|175633.2|175543.2|175633.2|175543.2|175609.8|175519.8|22
1730471810000|2024-11-01 14:36:50|175632.5|175542.5|175626.4|175536.4|175636.7|175546.7|175625|175535|20
1730471820000|2024-11-01 14:37:00|175624.7|175534.7|175621.7|175531.7|175627|175537|175621|175531|27
1730471830000|2024-11-01 14:37:10|175622.2|175532.2|175627.4|175537.4|175632|175542|175621.5|175531.5|20
1730471840000|2024-11-01 14:37:20|175623.4|175533.4|175653.3|175563.3|175655.5|175565.5|175623.4|175533.4|19
1730471850000|2024-11-01 14:37:30|175652.7|175562.7|175647.8|175557.8|175661.5|175571.5|175646.7|175556.7|21
1730471860000|2024-11-01 14:37:40|175648|175558|175626.5|175536.5|175648|175558|175623.3|175533.3|31
1730471870000|2024-11-01 14:37:50|175624.3|175534.3|175626.3|175536.3|175629.8|175539.8|175619.8|175529.8|21
1730471880000|2024-11-01 14:38:00|175626.5|175536.5|175629.8|175539.8|175630.8|175540.8|175623.5|175533.5|18
1730471890000|2024-11-01 14:38:10|175634.2|175544.2|175646.7|175556.7|175648.8|175558.8|175634.2|175544.2|31
1730471900000|2024-11-01 14:38:20|175647.2|175557.2|175629.3|175539.3|175647.4|175557.4|175628.8|175538.8|28
1730471910000|2024-11-01 14:38:30|175630.2|175540.2|175628.5|175538.5|175631.2|175541.2|175627.5|175537.5|23
1730471920000|2024-11-01 14:38:40|175628.2|175538.2|175628.5|175538.5|175630.9|175540.9|175623.8|175533.8|24
1730471930000|2024-11-01 14:38:50|175628.2|175538.2|175629.8|175539.8|175629.8|175539.8|175627.2|175537.2|12
1730471940000|2024-11-01 14:39:00|175630.5|175540.5|175627.4|175537.4|175630.5|175540.5|175623.8|175533.8|21
1730471950000|2024-11-01 14:39:10|175627.2|175537.2|175628.9|175538.9|175631.7|175541.7|175620.8|175530.8|23
1730471960000|2024-11-01 14:39:20|175627.5|175537.5|175626.5|175536.5|175627.5|175537.5|175619.8|175529.8|24
1730471970000|2024-11-01 14:39:30|175624.9|175534.9|175625.3|175535.3|175629.5|175539.5|175621|175531|16
1730471980000|2024-11-01 14:39:40|175621.8|175531.8|175623.3|175533.3|175627.2|175537.2|175619.8|175529.8|22
1730471990000|2024-11-01 14:39:50|175625.5|175535.5|175644.9|175554.9|175644.9|175554.9|175625.5|175535.5|26
1730472000000|2024-11-01 14:40:00|175644.7|175554.7|175662.8|175572.8|175662.8|175572.8|175644.7|175554.7|18
1730472010000|2024-11-01 14:40:10|175665|175575|175710.2|175620.2|175719.4|175629.4|175665|175575|34
1730472020000|2024-11-01 14:40:20|175711.2|175621.2|175711.2|175621.2|175715|175625|175706.3|175616.3|31
1730472030000|2024-11-01 14:40:30|175711.5|175621.5|175719.5|175629.5|175719.5|175629.5|175708.5|175618.5|22
1730472040000|2024-11-01 14:40:40|175719.9|175629.9|175712.5|175622.5|175721.5|175631.5|175712.5|175622.5|16
1730472050000|2024-11-01 14:40:50|175712|175622|175726|175636|175726|175636|175704.7|175614.7|25
1730472060000|2024-11-01 14:41:00|175726.3|175636.3|175710.5|175620.5|175727.9|175637.9|175707.7|175617.7|24
1730472070000|2024-11-01 14:41:10|175710|175620|175710.7|175620.7|175711.7|175621.7|175703.8|175613.8|25
1730472080000|2024-11-01 14:41:20|175711|175621|175707|175617|175713.7|175623.7|175706|175616|27
1730472090000|2024-11-01 14:41:30|175708.2|175618.2|175712.8|175622.8|175713.9|175623.9|175707.7|175617.7|14
1730472100000|2024-11-01 14:41:40|175710.2|175620.2|175706.2|175616.2|175712.8|175622.8|175700.8|175610.8|20
1730472110000|2024-11-01 14:41:50|175705.5|175615.5|175713.8|175623.8|175713.9|175623.9|175700|175610|23
1730472120000|2024-11-01 14:42:00|175713.2|175623.2|175722|175632|175722|175632|175705.8|175615.8|20
1730472130000|2024-11-01 14:42:10|175722.7|175632.7|175709.3|175619.3|175733.5|175643.5|175709.3|175619.3|22
1730472140000|2024-11-01 14:42:20|175710.4|175620.4|175715|175625|175715|175625|175706.5|175616.5|10
1730472150000|2024-11-01 14:42:30|175713.8|175623.8|175724.2|175634.2|175725.3|175635.3|175713.8|175623.8|18
1730472160000|2024-11-01 14:42:40|175723.5|175633.5|175723.5|175633.5|175724|175634|175722.9|175632.9|9
1730472170000|2024-11-01 14:42:50|175723.9|175633.9|175718.2|175628.2|175723.9|175633.9|175715.5|175625.5|20
1730472180000|2024-11-01 14:43:00|175716.9|175626.9|175721.4|175631.4|175721.4|175631.4|175711.8|175621.8|21
1730472190000|2024-11-01 14:43:10|175716.4|175626.4|175727.4|175637.4|175733.5|175643.5|175716.4|175626.4|17
1730472200000|2024-11-01 14:43:20|175725.2|175635.2|175736|175646|175736|175646|175723.2|175633.2|18
1730472210000|2024-11-01 14:43:30|175736.4|175646.4|175741.4|175651.4|175741.5|175651.5|175734.7|175644.7|18
1730472220000|2024-11-01 14:43:40|175742|175652|175746.4|175656.4|175746.7|175656.7|175734.9|175644.9|17
1730472230000|2024-11-01 14:43:50|175745|175655|175742|175652|175745|175655|175742|175652|6
1730472240000|2024-11-01 14:44:00|175742.3|175652.3|175741.7|175651.7|175747.7|175657.7|175739.7|175649.7|12
1730472250000|2024-11-01 14:44:10|175742.2|175652.2|175741.4|175651.4|175744.5|175654.5|175732.3|175642.3|21
1730472260000|2024-11-01 14:44:20|175741.7|175651.7|175736.5|175646.5|175741.7|175651.7|175736.5|175646.5|7
1730472270000|2024-11-01 14:44:30|175738|175648|175733.9|175643.9|175742|175652|175729.5|175639.5|10
1730472280000|2024-11-01 14:44:40|175733.2|175643.2|175702.9|175612.9|175733.2|175643.2|175702.9|175612.9|11
1730472290000|2024-11-01 14:44:50|175702.2|175612.2|175703.2|175613.2|175703.9|175613.9|175699.2|175609.2|16
1730472300000|2024-11-01 14:45:00|175702.5|175612.5|175703.2|175613.2|175705.2|175615.2|175700.2|175610.2|14
1730472310000|2024-11-01 14:45:10|175703.8|175613.8|175663.4|175573.4|175703.8|175613.8|175663|175573|10
1730472320000|2024-11-01 14:45:20|175664|175574|175656.5|175566.5|175664|175574|175656.5|175566.5|21
1730472330000|2024-11-01 14:45:30|175656.9|175566.9|175656|175566|175659.2|175569.2|175652.7|175562.7|18
1730472340000|2024-11-01 14:45:40|175657|175567|175655.9|175565.9|175665.2|175575.2|175654|175564|19
1730472350000|2024-11-01 14:45:50|175656.5|175566.5|175651.9|175561.9|175658.2|175568.2|175650|175560|21
1730472360000|2024-11-01 14:46:00|175654|175564|175657|175567|175663|175573|175654|175564|22
1730472370000|2024-11-01 14:46:10|175658.8|175568.8|175670.8|175580.8|175671.9|175581.9|175658.8|175568.8|17
1730472380000|2024-11-01 14:46:20|175669.9|175579.9|175672.7|175582.7|175675.5|175585.5|175656.4|175566.4|20
1730472390000|2024-11-01 14:46:30|175672.3|175582.3|175673.7|175583.7|175676.5|175586.5|175671.3|175581.3|27
1730472400000|2024-11-01 14:46:40|175674.3|175584.3|175655.7|175565.7|175680|175590|175655.7|175565.7|26
1730472410000|2024-11-01 14:46:50|175660.2|175570.2|175657.5|175567.5|175660.2|175570.2|175653.2|175563.2|20
1730472420000|2024-11-01 14:47:00|175658.9|175568.9|175660.9|175570.9|175668.7|175578.7|175649|175559|31
1730472430000|2024-11-01 14:47:10|175659.2|175569.2|175656.7|175566.7|175660.4|175570.4|175651|175561|16
1730472440000|2024-11-01 14:47:20|175659|175569|175663.2|175573.2|175665.2|175575.2|175657.4|175567.4|13
1730472450000|2024-11-01 14:47:30|175659.8|175569.8|175654|175564|175661.2|175571.2|175648.5|175558.5|20
1730472460000|2024-11-01 14:47:40|175653|175563|175656.5|175566.5|175656.5|175566.5|175645.5|175555.5|23
1730472470000|2024-11-01 14:47:50|175655.8|175565.8|175613.4|175523.4|175655.8|175565.8|175613|175523|27
1730472480000|2024-11-01 14:48:00|175614|175524|175622.4|175532.4|175627.2|175537.2|175614|175524|23
1730472490000|2024-11-01 14:48:10|175622.2|175532.2|175618.4|175528.4|175622.7|175532.7|175618.4|175528.4|6
1730472500000|2024-11-01 14:48:20|175616.7|175526.7|175607.5|175517.5|175616.7|175526.7|175606.9|175516.9|15
1730472510000|2024-11-01 14:48:30|175606.2|175516.2|175614.7|175524.7|175615|175525|175605.5|175515.5|10
1730472520000|2024-11-01 14:48:40|175614|175524|175612|175522|175617|175527|175611.5|175521.5|10
1730472530000|2024-11-01 14:48:50|175611.7|175521.7|175607.5|175517.5|175613.3|175523.3|175606.9|175516.9|17
1730472540000|2024-11-01 14:49:00|175605.5|175515.5|175582.2|175492.2|175605.5|175515.5|175582.2|175492.2|25
1730472550000|2024-11-01 14:49:10|175581.9|175491.9|175590|175500|175591|175501|175579.9|175489.9|22
1730472560000|2024-11-01 14:49:20|175590.2|175500.2|175581.9|175491.9|175590.2|175500.2|175581|175491|16
1730472570000|2024-11-01 14:49:30|175582|175492|175581.9|175491.9|175586.7|175496.7|175581|175491|22
1730472580000|2024-11-01 14:49:40|175581.7|175491.7|175583.7|175493.7|175584.8|175494.8|175581.5|175491.5|25
1730472590000|2024-11-01 14:49:50|175583.3|175493.3|175578.7|175488.7|175584.9|175494.9|175578.7|175488.7|25
1730472600000|2024-11-01 14:50:00|175579.3|175489.3|175578.4|175488.4|175584.2|175494.2|175578.4|175488.4|18
1730472610000|2024-11-01 14:50:10|175580.5|175490.5|175589|175499|175590.5|175500.5|175579.9|175489.9|21
1730472620000|2024-11-01 14:50:20|175589.7|175499.7|175595.5|175505.5|175598.2|175508.2|175589.7|175499.7|19
1730472630000|2024-11-01 14:50:30|175594.2|175504.2|175584.7|175494.7|175594.2|175504.2|175583.3|175493.3|14
1730472640000|2024-11-01 14:50:40|175585|175495|175584.7|175494.7|175588.2|175498.2|175583.5|175493.5|21
1730472650000|2024-11-01 14:50:50|175583.7|175493.7|175579.2|175489.2|175585.7|175495.7|175570|175480|23
1730472660000|2024-11-01 14:51:00|175579.9|175489.9|175576.5|175486.5|175584.2|175494.2|175573.8|175483.8|19
1730472670000|2024-11-01 14:51:10|175577.5|175487.5|175573.8|175483.8|175578.9|175488.9|175571.5|175481.5|23
1730472680000|2024-11-01 14:51:20|175574.5|175484.5|175574.9|175484.9|175577|175487|175569.8|175479.8|13
1730472690000|2024-11-01 14:51:30|175576.2|175486.2|175574|175484|175576.2|175486.2|175574|175484|6
1730472700000|2024-11-01 14:51:40|175573|175483|175571.3|175481.3|175576|175486|175571.3|175481.3|18
1730472710000|2024-11-01 14:51:50|175570.8|175480.8|175527.3|175437.3|175570.8|175480.8|175507.5|175417.5|25
1730472720000|2024-11-01 14:52:00|175528.5|175438.5|175538|175448|175538.7|175448.7|175522.8|175432.8|27
1730472730000|2024-11-01 14:52:10|175538.7|175448.7|175527.7|175437.7|175543|175453|175527.7|175437.7|30
1730472740000|2024-11-01 14:52:20|175528.2|175438.2|175534.5|175444.5|175542.2|175452.2|175525.2|175435.2|32
1730472750000|2024-11-01 14:52:30|175537.2|175447.2|175534|175444|175546.9|175456.9|175530|175440|29
1730472760000|2024-11-01 14:52:40|175533.7|175443.7|175526|175436|175539.5|175449.5|175525.5|175435.5|16
1730472770000|2024-11-01 14:52:50|175526.4|175436.4|175542.5|175452.5|175542.5|175452.5|175520.4|175430.4|27
1730472780000|2024-11-01 14:53:00|175542.8|175452.8|175576.2|175486.2|175587.5|175497.5|175542.8|175452.8|35
1730472790000|2024-11-01 14:53:10|175577.2|175487.2|175585.2|175495.2|175585.2|175495.2|175576.9|175486.9|15
1730472800000|2024-11-01 14:53:20|175589.9|175499.9|175609.7|175479.7|175613.7|175501.7|175587.4|175478|16
1730472810000|2024-11-01 14:53:30|175607|175477|175615|175485|175617.3|175487.3|175604.7|175474.7|10
1730472820000|2024-11-01 14:53:40|175620.7|175490.7|175641.1|175511.1|175643.7|175513.7|175620.7|175490.7|14
1730472830000|2024-11-01 14:53:50|175645.1|175515.1|175634|175504|175645.1|175515.1|175633.9|175503.9|13
1730472840000|2024-11-01 14:54:00|175631|175501|175636.3|175506.3|175636.3|175506.3|175631|175501|4
1730472850000|2024-11-01 14:54:10|175623.2|175493.2|175623.9|175493.9|175626.3|175496.3|175621.5|175491.5|9
1730472860000|2024-11-01 14:54:20|175621.3|175491.3|175649.9|175519.9|175649.9|175519.9|175621.3|175491.3|12
1730472870000|2024-11-01 14:54:30|175649.6|175519.6|175642.1|175512.1|175649.6|175519.6|175639.8|175509.8|9
1730472880000|2024-11-01 14:54:40|175641.8|175511.8|175660.3|175530.3|175664|175534|175641.8|175511.8|6
1730472890000|2024-11-01 14:54:50|175663|175533|175651.7|175521.7|175663.3|175533.3|175651.7|175521.7|13
1730472900000|2024-11-01 14:55:00|175654.4|175524.4|175685.2|175555.2|175687.9|175557.9|175654.4|175524.4|15
1730472910000|2024-11-01 14:55:10|175686.8|175556.8|175701.4|175571.4|175702.4|175572.4|175677.1|175547.1|17
1730472920000|2024-11-01 14:55:20|175708.1|175578.1|175688.8|175558.8|175708.1|175578.1|175688.8|175558.8|13
1730472930000|2024-11-01 14:55:30|175692.1|175562.1|175695.3|175565.3|175703.7|175573.7|175689.3|175559.3|12
1730472940000|2024-11-01 14:55:40|175699.6|175569.6|175678.7|175548.7|175701.9|175571.9|175677.4|175547.4|13
1730472950000|2024-11-01 14:55:50|175680.7|175550.7|175666.8|175536.8|175681.4|175551.4|175665.5|175535.5|17
1730472960000|2024-11-01 14:56:00|175669.8|175539.8|175669.8|175539.8|175679.5|175549.5|175669.1|175539.1|12
1730472970000|2024-11-01 14:56:10|175665.8|175535.8|175662.1|175532.1|175670.8|175540.8|175659.7|175529.7|11
1730472980000|2024-11-01 14:56:20|175658.8|175528.8|175665.8|175535.8|175671.5|175541.5|175658.8|175528.8|11
1730472990000|2024-11-01 14:56:30|175667.5|175537.5|175665.8|175535.8|175667.5|175537.5|175664.8|175534.8|6
1730473000000|2024-11-01 14:56:40|175663.2|175533.2|175656.2|175526.2|175663.2|175533.2|175653.5|175523.5|7
1730473010000|2024-11-01 14:56:50|175654.5|175524.5|175629|175539|175657.5|175539.6|175625|175517.1|15
1730473020000|2024-11-01 14:57:00|175625.6|175535.6|175632.9|175542.9|175632.9|175542.9|175625.6|175535.6|7
1730473030000|2024-11-01 14:57:10|175629.9|175539.9|175630.7|175540.7|175631.6|175541.6|175619.1|175529.1|11
1730473040000|2024-11-01 14:57:20|175626.2|175536.2|175628.9|175538.9|175629.2|175539.2|175626.2|175536.2|5
1730473050000|2024-11-01 14:57:30|175627.2|175537.2|175630.8|175540.8|175632.4|175542.4|175627.2|175537.2|5
1730473060000|2024-11-01 14:57:40|175629.8|175539.8|175651.6|175561.6|175653.2|175563.2|175627.8|175537.8|13
1730473070000|2024-11-01 14:57:50|175657.4|175567.4|175660.8|175570.8|175666.1|175576.1|175653.1|175563.1|13
1730473080000|2024-11-01 14:58:00|175662.8|175572.8|175645.8|175555.8|175666.6|175576.6|175643.7|175553.7|19
1730473090000|2024-11-01 14:58:10|175648.9|175558.9|175662.4|175572.4|175662.4|175572.4|175642.2|175552.2|13
1730473100000|2024-11-01 14:58:20|175658.7|175568.7|175663.7|175573.7|175664.1|175574.1|175650.8|175560.8|10
1730473110000|2024-11-01 14:58:30|175658.7|175568.7|175656.7|175566.7|175658.7|175568.7|175652.1|175562.1|12
1730473120000|2024-11-01 14:58:40|175654.1|175564.1|175648.5|175558.5|175659|175569|175645.5|175555.5|14
1730473130000|2024-11-01 14:58:50|175646.9|175556.9|175654|175564|175660.3|175570.3|175646.9|175556.9|11
1730473140000|2024-11-01 14:59:00|175657.3|175567.3|175653|175563|175657.3|175567.3|175652|175562|11
1730473150000|2024-11-01 14:59:10|175657.3|175567.3|175657.4|175567.4|175658.6|175568.6|175654.3|175564.3|6
1730473160000|2024-11-01 14:59:20|175655.7|175565.7|175651.1|175561.1|175655.7|175565.7|175647.3|175557.3|9
1730473170000|2024-11-01 14:59:30|175654.4|175564.4|175642.7|175552.7|175655.6|175565.6|175634.5|175544.5|16
1730473180000|2024-11-01 14:59:40|175651.3|175561.3|175651.9|175561.9|175654.9|175564.9|175637.2|175547.2|5
1730473190000|2024-11-01 14:59:50|175653.9|175563.9|175644.1|175554.1|175655.6|175565.6|175643.1|175553.1|9
1730473200000|2024-11-01 15:00:00|175652|175562|175668.7|175578.7|175671.5|175581.5|175652|175562|15
1730473210000|2024-11-01 15:00:10|175671.7|175581.7|175657|175567|175672|175582|175657|175567|19
1730473220000|2024-11-01 15:00:20|175656.4|175566.4|175662.4|175572.4|175663.5|175573.5|175639.4|175549.4|25
1730473230000|2024-11-01 15:00:30|175656.4|175566.4|175685|175595|175694.7|175604.7|175653.4|175563.4|25
1730473240000|2024-11-01 15:00:40|175684.7|175594.7|175688|175598|175701|175611|175682.7|175592.7|22
1730473250000|2024-11-01 15:00:50|175689.7|175599.7|175686|175596|175693|175603|175675.7|175585.7|22
1730473260000|2024-11-01 15:01:00|175686.4|175596.4|175693.7|175603.7|175697.4|175607.4|175686.4|175596.4|26
1730473270000|2024-11-01 15:01:10|175693.3|175603.3|175698.7|175608.7|175708.7|175618.7|175692.7|175602.7|23
1730473280000|2024-11-01 15:01:20|175703|175613|175701.5|175611.5|175710.7|175620.7|175697.3|175607.3|24
1730473290000|2024-11-01 15:01:30|175701.3|175611.3|175701.7|175611.7|175719.5|175629.5|175695|175605|27
1730473300000|2024-11-01 15:01:40|175700.4|175610.4|175706.7|175616.7|175711.3|175621.3|175692.4|175602.4|21
1730473310000|2024-11-01 15:01:50|175707.3|175617.3|175710.7|175620.7|175720.3|175630.3|175707.3|175617.3|14
1730473320000|2024-11-01 15:02:00|175715.4|175625.4|175713.4|175623.4|175725.4|175635.4|175712.7|175622.7|22
1730473330000|2024-11-01 15:02:10|175712.7|175622.7|175712.7|175622.7|175716.8|175626.8|175709.4|175619.4|14
1730473340000|2024-11-01 15:02:20|175715.7|175625.7|175714.7|175624.7|175718.4|175628.4|175711.5|175621.5|13
1730473350000|2024-11-01 15:02:30|175714.4|175624.4|175719.5|175629.5|175725.2|175635.2|175714.4|175624.4|12
1730473360000|2024-11-01 15:02:40|175714.9|175624.9|175722.5|175632.5|175722.5|175632.5|175708.9|175618.9|20
1730473370000|2024-11-01 15:02:50|175717.5|175627.5|175718.5|175628.5|175718.5|175628.5|175715.9|175625.9|8
1730473380000|2024-11-01 15:03:00|175717.5|175627.5|175716.9|175626.9|175719|175629|175708.5|175618.5|20
1730473390000|2024-11-01 15:03:10|175718.9|175628.9|175710.7|175620.7|175721.8|175631.8|175710.7|175620.7|22
1730473400000|2024-11-01 15:03:20|175710.2|175620.2|175708.2|175618.2|175713.2|175623.2|175708.2|175618.2|10
1730473410000|2024-11-01 15:03:30|175712.7|175622.7|175713.3|175623.3|175718.5|175628.5|175711.3|175621.3|16
1730473420000|2024-11-01 15:03:40|175720.3|175630.3|175715|175625|175721.5|175631.5|175710.8|175620.8|22
1730473430000|2024-11-01 15:03:50|175715.5|175625.5|175715.5|175625.5|175717|175627|175707.9|175617.9|17
1730473440000|2024-11-01 15:04:00|175712|175622|175712.3|175622.3|175715.5|175625.5|175704.8|175614.8|11
1730473450000|2024-11-01 15:04:10|175717.8|175627.8|175717|175627|175719.3|175629.3|175713.3|175623.3|10
1730473460000|2024-11-01 15:04:20|175713.5|175623.5|175704.8|175614.8|175713.9|175623.9|175702.5|175612.5|12
1730473470000|2024-11-01 15:04:30|175704.5|175614.5|175708.5|175618.5|175712.3|175622.3|175704|175614|9
1730473480000|2024-11-01 15:04:40|175710.8|175620.8|175709|175619|175710.8|175620.8|175709|175619|8
1730473490000|2024-11-01 15:04:50|175708.5|175618.5|175704.2|175614.2|175708.5|175618.5|175701.2|175611.2|11
1730473500000|2024-11-01 15:05:00|175704.3|175614.3|175709|175619|175713.4|175623.4|175703.5|175613.5|21
1730473510000|2024-11-01 15:05:10|175709.7|175619.7|175707|175617|175711.4|175621.4|175704.3|175614.3|17
1730473520000|2024-11-01 15:05:20|175708.7|175618.7|175715.2|175625.2|175719|175629|175708.2|175618.2|25
1730473530000|2024-11-01 15:05:30|175715|175625|175733|175643|175742.2|175652.2|175715|175625|26
1730473540000|2024-11-01 15:05:40|175736.8|175646.8|175744.2|175654.2|175746.5|175656.5|175734.5|175644.5|22
1730473550000|2024-11-01 15:05:50|175744.5|175654.5|175741.4|175651.4|175746.5|175656.5|175741.4|175651.4|20
1730473560000|2024-11-01 15:06:00|175742.9|175652.9|175742|175652|175747.7|175657.7|175739.2|175649.2|23
1730473570000|2024-11-01 15:06:10|175743|175653|175749|175659|175761.4|175671.4|175742.2|175652.2|19
1730473580000|2024-11-01 15:06:20|175748.7|175658.7|175777.5|175687.5|175781.5|175691.5|175748.7|175658.7|23
1730473590000|2024-11-01 15:06:30|175781|175691|175781.2|175691.2|175782.2|175692.2|175765|175675|19
1730473600000|2024-11-01 15:06:40|175777.4|175687.4|175770.8|175680.8|175787.2|175697.2|175770.8|175680.8|26
1730473610000|2024-11-01 15:06:50|175773.9|175683.9|175767|175677|175775.2|175685.2|175765.5|175675.5|15
1730473620000|2024-11-01 15:07:00|175769.4|175679.4|175757.8|175667.8|175769.4|175679.4|175757.5|175667.5|11
1730473630000|2024-11-01 15:07:10|175757.2|175667.2|175760.5|175670.5|175768|175678|175757.2|175667.2|18
1730473640000|2024-11-01 15:07:20|175758.5|175668.5|175765.9|175675.9|175768.2|175678.2|175754.3|175664.3|22
1730473650000|2024-11-01 15:07:30|175764.5|175674.5|175755.2|175665.2|175766.4|175676.4|175752|175662|26
1730473660000|2024-11-01 15:07:40|175755.9|175665.9|175757.4|175667.4|175777.2|175687.2|175753|175663|26
1730473670000|2024-11-01 15:07:50|175751.8|175661.8|175759.3|175669.3|175759.5|175669.5|175751|175661|21
1730473680000|2024-11-01 15:08:00|175756.7|175666.7|175773.7|175683.7|175778.2|175688.2|175756.7|175666.7|24
1730473690000|2024-11-01 15:08:10|175773.8|175683.8|175780.5|175690.5|175782.5|175692.5|175771.7|175681.7|20
1730473700000|2024-11-01 15:08:20|175785.7|175695.7|175778|175688|175785.7|175695.7|175776|175686|18
1730473710000|2024-11-01 15:08:30|175769.2|175679.2|175784.3|175694.3|175788.7|175698.7|175765.8|175675.8|27
1730473720000|2024-11-01 15:08:40|175784.7|175694.7|175797.2|175707.2|175800.3|175710.3|175782.8|175692.8|26
1730473730000|2024-11-01 15:08:50|175798|175708|175817.3|175727.3|175819|175729|175793.3|175703.3|23
1730473740000|2024-11-01 15:09:00|175810.5|175720.5|175812.5|175722.5|175816.8|175726.8|175807.5|175717.5|11
1730473750000|2024-11-01 15:09:10|175813.3|175723.3|175815.4|175725.4|175817.5|175727.5|175805.8|175715.8|30
1730473760000|2024-11-01 15:09:20|175815|175725|175807|175717|175815.2|175725.2|175804|175714|25
1730473770000|2024-11-01 15:09:30|175810.9|175720.9|175810.3|175720.3|175822.5|175732.5|175810|175720|20
1730473780000|2024-11-01 15:09:40|175809.3|175719.3|175806.5|175716.5|175815.3|175725.3|175806.5|175716.5|23
1730473790000|2024-11-01 15:09:50|175808.3|175718.3|175800.3|175710.3|175811.3|175721.3|175800.3|175710.3|25
1730473800000|2024-11-01 15:10:00|175797.5|175707.5|175760.5|175670.5|175797.8|175707.8|175752|175662|26
1730473810000|2024-11-01 15:10:10|175762.3|175672.3|175760.5|175670.5|175767.2|175677.2|175756|175666|21
1730473820000|2024-11-01 15:10:20|175760.8|175670.8|175757|175667|175767|175677|175755.3|175665.3|18
1730473830000|2024-11-01 15:10:30|175751.8|175661.8|175757.8|175667.8|175758|175668|175745.3|175655.3|14
1730473840000|2024-11-01 15:10:40|175758|175668|175771.4|175681.4|175771.4|175681.4|175758|175668|21
1730473850000|2024-11-01 15:10:50|175775.3|175685.3|175772.8|175682.8|175775.8|175685.8|175772.8|175682.8|6
1730473860000|2024-11-01 15:11:00|175763.8|175673.8|175771.2|175681.2|175771.2|175681.2|175763.5|175673.5|8
1730473870000|2024-11-01 15:11:10|175771.5|175681.5|175765.9|175675.9|175771.9|175681.9|175764.8|175674.8|20
1730473880000|2024-11-01 15:11:20|175775|175685|175771.8|175681.8|175775|175685|175769.5|175679.5|13
1730473890000|2024-11-01 15:11:30|175771|175681|175765.3|175675.3|175774|175684|175765|175675|12
1730473900000|2024-11-01 15:11:40|175767.3|175677.3|175766|175676|175768|175678|175758.5|175668.5|25
1730473910000|2024-11-01 15:11:50|175766.3|175676.3|175761.2|175671.2|175767.4|175677.4|175760.9|175670.9|15
1730473920000|2024-11-01 15:12:00|175757.8|175667.8|175747.8|175657.8|175757.8|175667.8|175747.5|175657.5|16
1730473930000|2024-11-01 15:12:10|175747.3|175657.3|175695.3|175605.3|175747.3|175657.3|175695.3|175605.3|16
1730473940000|2024-11-01 15:12:20|175695|175605|175694.9|175604.9|175697.4|175607.4|175693.5|175603.5|21
1730473950000|2024-11-01 15:12:30|175695.2|175605.2|175695.5|175605.5|175695.8|175605.8|175695.2|175605.2|3
1730473960000|2024-11-01 15:12:40|175695.2|175605.2|175692|175602|175699.3|175609.3|175692|175602|18
1730473970000|2024-11-01 15:12:50|175691.3|175601.3|175681.2|175591.2|175691.3|175601.3|175680.3|175590.3|14
1730473980000|2024-11-01 15:13:00|175679.8|175589.8|175686.5|175596.5|175690.9|175600.9|175678.2|175588.2|21
1730473990000|2024-11-01 15:13:10|175689.5|175599.5|175694.3|175604.3|175696.7|175606.7|175683.2|175593.2|21
1730474000000|2024-11-01 15:13:20|175696.2|175606.2|175693.4|175603.4|175698.5|175608.5|175693.4|175603.4|9
1730474010000|2024-11-01 15:13:30|175692.7|175602.7|175695.2|175605.2|175695.2|175605.2|175690.3|175600.3|11
1730474020000|2024-11-01 15:13:40|175695.9|175605.9|175694.7|175604.7|175695.9|175605.9|175694.7|175604.7|2
1730474030000|2024-11-01 15:13:50|175692.2|175602.2|175692.2|175602.2|175694|175604|175691.5|175601.5|9
1730474040000|2024-11-01 15:14:00|175689.7|175599.7|175693.4|175603.4|175693.5|175603.5|175687.5|175597.5|12
1730474050000|2024-11-01 15:14:10|175694.8|175604.8|175694.3|175604.3|175698|175608|175692.2|175602.2|15
1730474060000|2024-11-01 15:14:20|175692.7|175602.7|175694.2|175604.2|175696.4|175606.4|175692.7|175602.7|8
1730474070000|2024-11-01 15:14:30|175693.5|175603.5|175699.2|175609.2|175699.2|175609.2|175692.2|175602.2|13
1730474080000|2024-11-01 15:14:40|175699.9|175609.9|175694.3|175604.3|175699.9|175609.9|175689.9|175599.9|12
1730474090000|2024-11-01 15:14:50|175692.7|175602.7|175684.7|175594.7|175692.7|175602.7|175682.7|175592.7|19
1730474100000|2024-11-01 15:15:00|175684.4|175594.4|175693.5|175603.5|175693.5|175603.5|175680.9|175590.9|16
1730474110000|2024-11-01 15:15:10|175693.4|175603.4|175693|175603|175694.3|175604.3|175691.8|175601.8|12
1730474120000|2024-11-01 15:15:20|175692.7|175602.7|175690|175600|175693.7|175603.7|175690|175600|6
1730474130000|2024-11-01 15:15:30|175686.5|175596.5|175685.5|175595.5|175687.5|175597.5|175683.2|175593.2|12
1730474140000|2024-11-01 15:15:40|175684.8|175594.8|175669.5|175579.5|175684.8|175594.8|175669.5|175579.5|12
1730474150000|2024-11-01 15:15:50|175670.5|175580.5|175668.5|175578.5|175680.5|175590.5|175667.7|175577.7|16
1730474160000|2024-11-01 15:16:00|175669.2|175579.2|175676.4|175586.4|175683.5|175593.5|175668.5|175578.5|13
1730474170000|2024-11-01 15:16:10|175676.7|175586.7|175686.3|175596.3|175686.3|175596.3|175676.7|175586.7|11
1730474180000|2024-11-01 15:16:20|175687.4|175597.4|175691.9|175601.9|175693|175603|175687.4|175597.4|16
1730474190000|2024-11-01 15:16:30|175691.7|175601.7|175691.9|175601.9|175693.2|175603.2|175691.7|175601.7|8
1730474200000|2024-11-01 15:16:40|175692|175602|175691.5|175601.5|175692.4|175602.4|175691.5|175601.5|6
1730474210000|2024-11-01 15:16:50|175691.7|175601.7|175691.7|175601.7|175696.5|175606.5|175691|175601|22
1730474220000|2024-11-01 15:17:00|175691.3|175601.3|175693.3|175603.3|175695.2|175605.2|175687|175597|20
1730474230000|2024-11-01 15:17:10|175692|175602|175696.9|175606.9|175698|175608|175692|175602|7
1730474240000|2024-11-01 15:17:20|175696.2|175606.2|175698.9|175608.9|175699.7|175609.7|175696.2|175606.2|7
1730474250000|2024-11-01 15:17:30|175698.7|175608.7|175699.2|175609.2|175700.7|175610.7|175692.2|175602.2|14
1730474260000|2024-11-01 15:17:40|175700.5|175610.5|175699.3|175609.3|175700.5|175610.5|175698.7|175608.7|7
1730474280000|2024-11-01 15:18:00|175701.5|175611.5|175697.5|175607.5|175701.5|175611.5|175692.5|175602.5|10
1730474290000|2024-11-01 15:18:10|175693.3|175603.3|175696.7|175606.7|175697.2|175607.2|175693.3|175603.3|8
1730474300000|2024-11-01 15:18:20|175695.4|175605.4|175694|175604|175699|175609|175691.5|175601.5|12
1730474310000|2024-11-01 15:18:30|175693|175603|175699.7|175609.7|175700.2|175610.2|175690.8|175600.8|9
1730474320000|2024-11-01 15:18:40|175699|175609|175687.9|175597.9|175699|175609|175687.2|175597.2|18
1730474330000|2024-11-01 15:18:50|175688.5|175598.5|175693.7|175603.7|175698|175608|175684.8|175594.8|22
1730474340000|2024-11-01 15:19:00|175698.5|175608.5|175741.2|175651.2|175749|175659|175698.5|175608.5|18
1730474350000|2024-11-01 15:19:10|175741.9|175651.9|175769.2|175679.2|175769.2|175679.2|175741.9|175651.9|29
1730474360000|2024-11-01 15:19:20|175767.7|175677.7|175784.7|175694.7|175785.3|175695.3|175767.7|175677.7|30
1730474370000|2024-11-01 15:19:30|175783|175693|175764.2|175674.2|175783|175693|175764.2|175674.2|25
1730474380000|2024-11-01 15:19:40|175766.4|175676.4|175746.8|175656.8|175766.5|175676.5|175746.4|175656.4|22
1730474390000|2024-11-01 15:19:50|175745.5|175655.5|175745.8|175655.8|175750.5|175660.5|175743.7|175653.7|15
1730474400000|2024-11-01 15:20:00|175745.2|175655.2|175713.4|175623.4|175745.2|175655.2|175702.2|175612.2|21
1730474410000|2024-11-01 15:20:10|175719.4|175629.4|175736.4|175646.4|175737.2|175647.2|175719.4|175629.4|27
1730474420000|2024-11-01 15:20:20|175736|175646|175730.4|175640.4|175737.7|175647.7|175727.3|175637.3|18
1730474430000|2024-11-01 15:20:30|175730.7|175640.7|175730.7|175640.7|175734.4|175644.4|175725.7|175635.7|16
1730474440000|2024-11-01 15:20:40|175731.7|175641.7|175730|175640|175738.4|175648.4|175717.2|175627.2|26
1730474450000|2024-11-01 15:20:50|175743|175653|175743.5|175653.5|175747.4|175657.4|175729.7|175639.7|23
1730474460000|2024-11-01 15:21:00|175731.9|175641.9|175737.9|175647.9|175738.4|175648.4|175724|175634|25
1730474470000|2024-11-01 15:21:10|175735.9|175645.9|175751.7|175661.7|175754.7|175664.7|175730.7|175640.7|13
1730474480000|2024-11-01 15:21:20|175752.4|175662.4|175759.7|175669.7|175762.2|175672.2|175744.5|175654.5|23
1730474490000|2024-11-01 15:21:30|175760|175670|175763.4|175673.4|175771.2|175681.2|175752|175662|17
1730474500000|2024-11-01 15:21:40|175763|175673|175809.3|175719.3|175811.7|175721.7|175759.7|175669.7|29
1730474510000|2024-11-01 15:21:50|175806|175716|175811|175721|175811|175721|175794.3|175704.3|24
1730474520000|2024-11-01 15:22:00|175812.8|175722.8|175788.4|175698.4|175812.8|175722.8|175783.8|175693.8|15
1730474530000|2024-11-01 15:22:10|175788.7|175698.7|175800.4|175710.4|175804|175714|175784.3|175694.3|19
1730474540000|2024-11-01 15:22:20|175798|175708|175799|175709|175799|175709|175791.3|175701.3|10
1730474550000|2024-11-01 15:22:30|175798.9|175708.9|175814.3|175724.3|175814.3|175724.3|175795.3|175705.3|12
1730474560000|2024-11-01 15:22:40|175813.2|175723.2|175797.5|175707.5|175813.2|175723.2|175792.8|175702.8|18
1730474570000|2024-11-01 15:22:50|175797.2|175707.2|175772.2|175682.2|175797.9|175707.9|175764|175674|21
1730474580000|2024-11-01 15:23:00|175771.9|175681.9|175788.7|175698.7|175788.7|175698.7|175768.5|175678.5|21
1730474590000|2024-11-01 15:23:10|175788|175698|175778.2|175688.2|175788|175698|175777.5|175687.5|15
1730474600000|2024-11-01 15:23:20|175778.7|175688.7|175778|175688|175778.7|175688.7|175776.7|175686.7|3
1730474610000|2024-11-01 15:23:30|175776.3|175686.3|175768.3|175678.3|175776.7|175686.7|175768.3|175678.3|11
1730474620000|2024-11-01 15:23:40|175774.2|175684.2|175774.7|175684.7|175774.8|175684.8|175766.8|175676.8|12
1730474630000|2024-11-01 15:23:50|175774.9|175684.9|175774.7|175684.7|175774.9|175684.9|175768.5|175678.5|13
1730474640000|2024-11-01 15:24:00|175767|175677|175775.7|175685.7|175775.7|175685.7|175766.8|175676.8|12
1730474650000|2024-11-01 15:24:10|175777.5|175687.5|175776.5|175686.5|175777.5|175687.5|175769|175679|10
1730474660000|2024-11-01 15:24:20|175775.9|175685.9|175775.9|175685.9|175775.9|175685.9|175766.5|175676.5|15
1730474670000|2024-11-01 15:24:30|175785.2|175695.2|175790.3|175700.3|175792.5|175702.5|175782.4|175692.4|14
1730474680000|2024-11-01 15:24:40|175791.3|175701.3|175785.4|175695.4|175791.3|175701.3|175778|175688|27
1730474690000|2024-11-01 15:24:50|175786.2|175696.2|175781.5|175691.5|175788.5|175698.5|175781.5|175691.5|15
1730474700000|2024-11-01 15:25:00|175781.3|175691.3|175783.3|175693.3|175787.8|175697.8|175781.3|175691.3|13
1730474710000|2024-11-01 15:25:10|175784|175694|175781.3|175691.3|175784|175694|175781.2|175691.2|7
1730474720000|2024-11-01 15:25:20|175781.9|175691.9|175788|175698|175788|175698|175781.3|175691.3|12
1730474730000|2024-11-01 15:25:30|175787.4|175697.4|175793.7|175703.7|175793.7|175703.7|175786.2|175696.2|23
1730474740000|2024-11-01 15:25:40|175790.9|175700.9|175790.5|175700.5|175793.2|175703.2|175787.7|175697.7|8
1730474750000|2024-11-01 15:25:50|175791.2|175701.2|175793|175703|175793.5|175703.5|175790.5|175700.5|20
1730474760000|2024-11-01 15:26:00|175792.4|175702.4|175782.5|175692.5|175792.4|175702.4|175782.5|175692.5|24
1730474770000|2024-11-01 15:26:10|175783|175693|175788|175698|175788.5|175698.5|175783|175693|16
1730474780000|2024-11-01 15:26:20|175787.2|175697.2|175777.9|175687.9|175787.2|175697.2|175776|175686|22
1730474790000|2024-11-01 15:26:30|175777.2|175687.2|175776.9|175686.9|175777.2|175687.2|175775.5|175685.5|8
1730474800000|2024-11-01 15:26:40|175777.7|175687.7|175781.8|175691.8|175789.4|175699.4|175777.7|175687.7|21
1730474810000|2024-11-01 15:26:50|175781.3|175691.3|175775.9|175685.9|175781.3|175691.3|175771.8|175681.8|17
1730474820000|2024-11-01 15:27:00|175776.5|175686.5|175782.8|175692.8|175783.3|175693.3|175776.5|175686.5|16
1730474830000|2024-11-01 15:27:10|175784.3|175694.3|175788|175698|175793.9|175703.9|175784.3|175694.3|24
1730474840000|2024-11-01 15:27:20|175788.7|175698.7|175793.5|175703.5|175793.5|175703.5|175788.7|175698.7|6
1730474850000|2024-11-01 15:27:30|175792.9|175702.9|175782.5|175692.5|175793.7|175703.7|175782.5|175692.5|12
1730474860000|2024-11-01 15:27:40|175776|175686|175781.5|175691.5|175781.8|175691.8|175776|175686|7
1730474870000|2024-11-01 15:27:50|175776.3|175686.3|175777.9|175687.9|175780.2|175690.2|175773|175683|16
1730474880000|2024-11-01 15:28:00|175775.5|175685.5|175778.3|175688.3|175779|175689|175773|175683|11
1730474890000|2024-11-01 15:28:10|175773.5|175683.5|175776.3|175686.3|175776.3|175686.3|175764|175674|14
1730474900000|2024-11-01 15:28:20|175775.4|175685.4|175774.8|175684.8|175776|175686|175773.8|175683.8|8
1730474910000|2024-11-01 15:28:30|175774.3|175684.3|175775.5|175685.5|175779.7|175689.7|175774.3|175684.3|20
1730474920000|2024-11-01 15:28:40|175778.5|175688.5|175773.3|175683.3|175779.2|175689.2|175772.5|175682.5|23
1730474930000|2024-11-01 15:28:50|175772.8|175682.8|175773.3|175683.3|175777.9|175687.9|175771.3|175681.3|16
1730474940000|2024-11-01 15:29:00|175779.2|175689.2|175772.8|175682.8|175779.8|175689.8|175772.8|175682.8|22
1730474950000|2024-11-01 15:29:10|175777.3|175687.3|175773|175683|175779.2|175689.2|175772.8|175682.8|19
1730474960000|2024-11-01 15:29:20|175772.5|175682.5|175772.3|175682.3|175773.8|175683.8|175771.5|175681.5|10
1730474970000|2024-11-01 15:29:30|175772.8|175682.8|175775.8|175685.8|175775.8|175685.8|175769.5|175679.5|16
1730474980000|2024-11-01 15:29:40|175769.8|175679.8|175769|175679|175773|175683|175768.8|175678.8|7
1730474990000|2024-11-01 15:29:50|175736.3|175646.3|175731|175641|175737.5|175647.5|175725.8|175635.8|15
1730475000000|2024-11-01 15:30:00|175721.2|175631.2|175689.8|175599.8|175721.2|175631.2|175689.8|175599.8|33
1730475010000|2024-11-01 15:30:10|175693.2|175603.2|175685.7|175595.7|175695.5|175605.5|175682|175592|31
1730475020000|2024-11-01 15:30:20|175685|175595|175690.8|175600.8|175695.8|175605.8|175684.4|175594.4|21
1730475030000|2024-11-01 15:30:30|175689|175599|175688.4|175598.4|175693|175603|175681.9|175591.9|21
1730475040000|2024-11-01 15:30:40|175684.5|175594.5|175686|175596|175690|175600|175684.5|175594.5|18
1730475050000|2024-11-01 15:30:50|175690.5|175600.5|175692.9|175602.9|175692.9|175602.9|175684.8|175594.8|13
1730475060000|2024-11-01 15:31:00|175693.3|175603.3|175708.2|175618.2|175710.2|175620.2|175690.7|175600.7|16
1730475070000|2024-11-01 15:31:10|175708.9|175618.9|175734.9|175644.9|175736|175646|175708.9|175618.9|24
1730475080000|2024-11-01 15:31:20|175734.5|175644.5|175755.4|175665.4|175755.7|175665.7|175731.4|175641.4|23
1730475090000|2024-11-01 15:31:30|175756|175666|175770.4|175680.4|175770.4|175680.4|175752.4|175662.4|25
1730475100000|2024-11-01 15:31:40|175765.2|175675.2|175769.7|175679.7|175771.9|175681.9|175764.4|175674.4|11
1730475110000|2024-11-01 15:31:50|175770.3|175680.3|175779.2|175689.2|175780.3|175690.3|175770.3|175680.3|18
1730475120000|2024-11-01 15:32:00|175777.2|175687.2|175769.2|175679.2|175778.2|175688.2|175769.2|175679.2|16
1730475130000|2024-11-01 15:32:10|175771.7|175681.7|175756.5|175666.5|175777.5|175687.5|175756.5|175666.5|27
1730475140000|2024-11-01 15:32:20|175752.7|175662.7|175753|175663|175754.4|175664.4|175749.5|175659.5|13
1730475150000|2024-11-01 15:32:30|175754.5|175664.5|175749.4|175659.4|175754.5|175664.5|175747.9|175657.9|9
1730475160000|2024-11-01 15:32:40|175748.7|175658.7|175751.2|175661.2|175762.4|175672.4|175742|175652|29
1730475170000|2024-11-01 15:32:50|175750.5|175660.5|175764.9|175674.9|175767.5|175677.5|175750.5|175660.5|19
1730475180000|2024-11-01 15:33:00|175763.4|175673.4|175757.7|175667.7|175763.4|175673.4|175756.7|175666.7|20
1730475190000|2024-11-01 15:33:10|175758.5|175668.5|175747.7|175657.7|175758.5|175668.5|175747|175657|23
1730475200000|2024-11-01 15:33:20|175749.4|175659.4|175780.5|175690.5|175780.9|175690.9|175744.5|175654.5|24
1730475210000|2024-11-01 15:33:30|175781.8|175691.8|175781.8|175691.8|175781.8|175691.8|175780.9|175690.9|3
1730475220000|2024-11-01 15:33:40|175777.5|175687.5|175783.4|175693.4|175784|175694|175776|175686|14
1730475230000|2024-11-01 15:33:50|175786|175696|175785.5|175695.5|175786.7|175696.7|175785.5|175695.5|3
1730475240000|2024-11-01 15:34:00|175780.5|175690.5|175781.5|175691.5|175782.3|175692.3|175772.5|175682.5|10
1730475250000|2024-11-01 15:34:10|175783.2|175693.2|175774|175684|175788|175698|175774|175684|19
1730475260000|2024-11-01 15:34:20|175775.7|175685.7|175784.5|175694.5|175784.5|175694.5|175775.7|175685.7|7
1730475270000|2024-11-01 15:34:30|175785.2|175695.2|175771.5|175681.5|175785.2|175695.2|175769.5|175679.5|10
1730475280000|2024-11-01 15:34:40|175773.4|175683.4|175765.9|175675.9|175773.4|175683.4|175763.9|175673.9|20
1730475290000|2024-11-01 15:34:50|175763.5|175673.5|175767|175677|175768.8|175678.8|175763.5|175673.5|12
1730475300000|2024-11-01 15:35:00|175766.7|175676.7|175770.2|175680.2|175770.2|175680.2|175766.7|175676.7|5
1730475310000|2024-11-01 15:35:10|175773.9|175683.9|175780.4|175690.4|175780.4|175690.4|175771.8|175681.8|11
1730475320000|2024-11-01 15:35:20|175783.7|175693.7|175782.5|175692.5|175783.7|175693.7|175782.4|175692.4|7
1730475330000|2024-11-01 15:35:30|175783.2|175693.2|175793.7|175703.7|175794.4|175704.4|175783.2|175693.2|13
1730475340000|2024-11-01 15:35:40|175788.7|175698.7|175786|175696|175792|175702|175780|175690|22
1730475350000|2024-11-01 15:35:50|175777.8|175687.8|175772.5|175682.5|175778.2|175688.2|175769.4|175679.4|22
1730475360000|2024-11-01 15:36:00|175772.2|175682.2|175779|175689|175780.4|175690.4|175771.5|175681.5|20
1730475370000|2024-11-01 15:36:10|175776.9|175686.9|175773.2|175683.2|175779.7|175689.7|175768.7|175678.7|20
1730475380000|2024-11-01 15:36:20|175771|175681|175772.9|175682.9|175780.4|175690.4|175771|175681|18
1730475390000|2024-11-01 15:36:30|175773.3|175683.3|175756.5|175666.5|175775.4|175685.4|175754|175664|19
1730475400000|2024-11-01 15:36:40|175753|175663|175754|175664|175756.3|175666.3|175750.8|175660.8|16
1730475410000|2024-11-01 15:36:50|175751|175661|175752.3|175662.3|175757.4|175667.4|175751|175661|16
1730475420000|2024-11-01 15:37:00|175756|175666|175755.2|175665.2|175756|175666|175746|175656|18
1730475430000|2024-11-01 15:37:10|175751|175661|175751.5|175661.5|175757.4|175667.4|175750.5|175660.5|10
1730475440000|2024-11-01 15:37:20|175755.8|175665.8|175697.5|175607.5|175755.8|175665.8|175693.5|175603.5|11
1730475450000|2024-11-01 15:37:30|175696.5|175606.5|175693.3|175603.3|175703.8|175613.8|175687.8|175597.8|23
1730475460000|2024-11-01 15:37:40|175692.3|175602.3|175706.5|175616.5|175707.3|175617.3|175692.2|175602.2|20
1730475470000|2024-11-01 15:37:50|175709|175619|175717.3|175627.3|175719.3|175629.3|175707|175617|19
1730475480000|2024-11-01 15:38:00|175729.4|175639.4|175734.9|175644.9|175746.8|175656.8|175726.7|175636.7|25
1730475490000|2024-11-01 15:38:10|175732.5|175642.5|175753.4|175663.4|175760.5|175670.5|175731.9|175641.9|22
1730475500000|2024-11-01 15:38:20|175754|175664|175766|175676|175773.3|175683.3|175754|175664|21
1730475510000|2024-11-01 15:38:30|175768|175678|175771.5|175681.5|175773.4|175683.4|175765.5|175675.5|14
1730475520000|2024-11-01 15:38:40|175773.4|175683.4|175773.7|175683.7|175774.4|175684.4|175771.5|175681.5|18
1730475530000|2024-11-01 15:38:50|175773|175683|175771.7|175681.7|175773.7|175683.7|175771.5|175681.5|10
1730475540000|2024-11-01 15:39:00|175773.7|175683.7|175770|175680|175777|175687|175765.8|175675.8|23
1730475550000|2024-11-01 15:39:10|175769.3|175679.3|175767.9|175677.9|175770.7|175680.7|175764.4|175674.4|10
1730475560000|2024-11-01 15:39:20|175765.7|175675.7|175763.5|175673.5|175768|175678|175760.5|175670.5|12
1730475570000|2024-11-01 15:39:30|175765.7|175675.7|175762|175672|175765.7|175675.7|175757.3|175667.3|6
1730475580000|2024-11-01 15:39:40|175758.5|175668.5|175765.5|175675.5|175766.5|175676.5|175757.7|175667.7|11
1730475590000|2024-11-01 15:39:50|175766.2|175676.2|175759.5|175669.5|175766.9|175676.9|175759.5|175669.5|8
1730475600000|2024-11-01 15:40:00|175759.9|175669.9|175769|175679|175775.2|175685.2|175759.9|175669.9|25
1730475610000|2024-11-01 15:40:10|175768.7|175678.7|175762.4|175672.4|175768.7|175678.7|175761.7|175671.7|14
1730475620000|2024-11-01 15:40:20|175757.7|175667.7|175757|175667|175759.5|175669.5|175754.7|175664.7|13
1730475630000|2024-11-01 15:40:30|175756|175666|175755.7|175665.7|175763.8|175673.8|175754.7|175664.7|14
1730475640000|2024-11-01 15:40:40|175757.7|175667.7|175756|175666|175757.7|175667.7|175754.3|175664.3|5
1730475650000|2024-11-01 15:40:50|175755.7|175665.7|175764.2|175674.2|175764.9|175674.9|175755.7|175665.7|9
1730475660000|2024-11-01 15:41:00|175763.5|175673.5|175768.2|175678.2|175771.5|175681.5|175763.5|175673.5|17
1730475670000|2024-11-01 15:41:10|175769.5|175679.5|175771.2|175681.2|175771.2|175681.2|175763.7|175673.7|19
1730475680000|2024-11-01 15:41:20|175770|175680|175771.4|175681.4|175772|175682|175767.4|175677.4|13
1730475690000|2024-11-01 15:41:30|175771|175681|175769.7|175679.7|175771|175681|175764|175674|13
1730475700000|2024-11-01 15:41:40|175768.4|175678.4|175763.5|175673.5|175772.5|175682.5|175761|175671|13
1730475710000|2024-11-01 15:41:50|175763.9|175673.9|175728.7|175638.7|175764.5|175674.5|175728.7|175638.7|20
1730475720000|2024-11-01 15:42:00|175735.4|175645.4|175738.4|175648.4|175738.5|175648.5|175727|175637|21
1730475730000|2024-11-01 15:42:10|175735.8|175645.8|175729.8|175639.8|175740.5|175650.5|175729.8|175639.8|14
1730475740000|2024-11-01 15:42:20|175731|175641|175727.7|175637.7|175734.5|175644.5|175724.2|175634.2|7
1730475750000|2024-11-01 15:42:30|175730.9|175640.9|175704.4|175614.4|175730.9|175640.9|175700.9|175610.9|18
1730475760000|2024-11-01 15:42:40|175705.4|175615.4|175702.8|175612.8|175713.8|175623.8|175701.2|175611.2|24
1730475770000|2024-11-01 15:42:50|175702.2|175612.2|175701.2|175611.2|175705.7|175615.7|175695.2|175605.2|23
1730475780000|2024-11-01 15:43:00|175704|175614|175744.2|175654.2|175744.2|175654.2|175700.9|175610.9|29
1730475790000|2024-11-01 15:43:10|175741.5|175651.5|175751.8|175661.8|175753.5|175663.5|175739.5|175649.5|16
1730475800000|2024-11-01 15:43:20|175753.8|175663.8|175776.7|175686.7|175776.7|175686.7|175751|175661|25
1730475810000|2024-11-01 15:43:30|175776.4|175686.4|175770|175680|175780.9|175690.9|175766.4|175676.4|28
1730475820000|2024-11-01 15:43:40|175767.5|175677.5|175777.5|175687.5|175780|175690|175767.5|175677.5|13
1730475830000|2024-11-01 15:43:50|175780.5|175690.5|175775.5|175685.5|175792|175702|175773|175683|26
1730475840000|2024-11-01 15:44:00|175772.5|175682.5|175775|175685|175780.9|175690.9|175772.3|175682.3|20
1730475850000|2024-11-01 15:44:10|175780.8|175690.8|175784.5|175694.5|175786|175696|175780.8|175690.8|14
1730475860000|2024-11-01 15:44:20|175790.7|175700.7|175789.7|175699.7|175794.7|175704.7|175785.5|175695.5|20
1730475870000|2024-11-01 15:44:30|175790|175700|175798.4|175708.4|175798.4|175708.4|175782.9|175692.9|16
1730475880000|2024-11-01 15:44:40|175799|175709|175810.7|175720.7|175816.7|175726.7|175799|175709|32
1730475890000|2024-11-01 15:44:50|175810.5|175720.5|175811.9|175721.9|175813.9|175723.9|175806.7|175716.7|19
1730475900000|2024-11-01 15:45:00|175813.4|175723.4|175807.5|175717.5|175813.4|175723.4|175803.5|175713.5|17
1730475910000|2024-11-01 15:45:10|175808.2|175718.2|175818|175728|175819.7|175729.7|175808.2|175718.2|18
1730475920000|2024-11-01 15:45:20|175818.7|175728.7|175790|175700|175827.5|175737.5|175777.5|175687.5|31
1730475930000|2024-11-01 15:45:30|175788.7|175698.7|175779.2|175689.2|175788.7|175698.7|175775.9|175685.9|20
1730475940000|2024-11-01 15:45:40|175777.2|175687.2|175775.5|175685.5|175777.2|175687.2|175775.5|175685.5|8
1730475950000|2024-11-01 15:45:50|175776.8|175686.8|175787.9|175697.9|175789|175699|175776.2|175686.2|13
1730475960000|2024-11-01 15:46:00|175789.5|175699.5|175787.5|175697.5|175790.5|175700.5|175786|175696|11
1730475970000|2024-11-01 15:46:10|175786.9|175696.9|175790.7|175700.7|175790.7|175700.7|175782.2|175692.2|15
1730475980000|2024-11-01 15:46:20|175792|175702|175786.7|175696.7|175792|175702|175785|175695|14
1730475990000|2024-11-01 15:46:30|175785.7|175695.7|175776.8|175686.8|175785.7|175695.7|175774.8|175684.8|8
1730476000000|2024-11-01 15:46:40|175777.5|175687.5|175796.4|175706.4|175796.7|175706.7|175777.5|175687.5|21
1730476010000|2024-11-01 15:46:50|175796.7|175706.7|175792.5|175702.5|175799.3|175709.3|175792.5|175702.5|17
1730476020000|2024-11-01 15:47:00|175793.9|175703.9|175813|175723|175813|175723|175791.3|175701.3|21
1730476030000|2024-11-01 15:47:10|175811.7|175721.7|175832.5|175742.5|175833.5|175743.5|175811.7|175721.7|23
1730476040000|2024-11-01 15:47:20|175830.7|175740.7|175836.4|175746.4|175839.8|175749.8|175826.3|175736.3|22
1730476050000|2024-11-01 15:47:30|175839|175749|175836|175746|175841.4|175751.4|175835.5|175745.5|16
1730476060000|2024-11-01 15:47:40|175835|175745|175836|175746|175839.7|175749.7|175831|175741|23
1730476070000|2024-11-01 15:47:50|175835.4|175745.4|175832.7|175742.7|175838.4|175748.4|175830.7|175740.7|12
1730476080000|2024-11-01 15:48:00|175835.7|175745.7|175853|175763|175854|175764|175835.7|175745.7|19
1730476090000|2024-11-01 15:48:10|175850.4|175760.4|175857.4|175767.4|175857.4|175767.4|175849.7|175759.7|9
1730476100000|2024-11-01 15:48:20|175864|175774|175855.5|175765.5|175864|175774|175850.5|175760.5|14
1730476110000|2024-11-01 15:48:30|175859.2|175769.2|175870|175780|175881.2|175791.2|175859.2|175769.2|32
1730476120000|2024-11-01 15:48:40|175871.4|175781.4|175869.7|175779.7|175871.8|175781.8|175864.7|175774.7|19
1730476130000|2024-11-01 15:48:50|175870.4|175780.4|175881.3|175791.3|175881.3|175791.3|175870.4|175780.4|22
1730476140000|2024-11-01 15:49:00|175881.5|175791.5|175887.5|175797.5|175902.2|175812.2|175881.3|175791.3|15
1730476150000|2024-11-01 15:49:10|175888|175798|175887.5|175797.5|175893|175803|175886.9|175796.9|12
1730476160000|2024-11-01 15:49:20|175886.2|175796.2|175889.8|175799.8|175889.8|175799.8|175884.3|175794.3|22
1730476170000|2024-11-01 15:49:30|175890|175800|175884.9|175794.9|175890|175800|175884.5|175794.5|10
1730476180000|2024-11-01 15:49:40|175882.3|175792.3|175877.2|175787.2|175884.9|175794.9|175876.4|175786.4|14
1730476190000|2024-11-01 15:49:50|175876|175786|175877.2|175787.2|175877.2|175787.2|175876|175786|5
1730476200000|2024-11-01 15:50:00|175877.8|175787.8|175876|175786|175877.8|175787.8|175876|175786|7
1730476210000|2024-11-01 15:50:10|175876.4|175786.4|175876|175786|175877.5|175787.5|175872.3|175782.3|8
1730476220000|2024-11-01 15:50:20|175876.2|175786.2|175869|175779|175878.7|175788.7|175869|175779|17
1730476230000|2024-11-01 15:50:30|175870.3|175780.3|175869|175779|175877|175787|175869|175779|12
1730476240000|2024-11-01 15:50:40|175868.3|175778.3|175869.3|175779.3|175869.3|175779.3|175867.5|175777.5|6
1730476250000|2024-11-01 15:50:50|175865.8|175775.8|175869.8|175779.8|175870.8|175780.8|175865.8|175775.8|13
1730476260000|2024-11-01 15:51:00|175870.5|175780.5|175869|175779|175877.7|175787.7|175865|175775|27
1730476270000|2024-11-01 15:51:10|175864.8|175774.8|175868.3|175778.3|175876|175786|175864.3|175774.3|16
1730476280000|2024-11-01 15:51:20|175867.3|175777.3|175870|175780|175875.8|175785.8|175867.3|175777.3|19
1730476290000|2024-11-01 15:51:30|175869.8|175779.8|175877.8|175787.8|175879.2|175789.2|175869.8|175779.8|16
1730476300000|2024-11-01 15:51:40|175873|175783|175872.5|175782.5|175877.8|175787.8|175870.3|175780.3|22
1730476310000|2024-11-01 15:51:50|175872.3|175782.3|175867|175777|175877.8|175787.8|175867|175777|18
1730476320000|2024-11-01 15:52:00|175847.7|175757.7|175852|175762|175861.8|175771.8|175847.7|175757.7|28
1730476330000|2024-11-01 15:52:10|175853.3|175763.3|175862.8|175772.8|175870.3|175780.3|175846.7|175756.7|20
1730476340000|2024-11-01 15:52:20|175864.3|175774.3|175873.2|175783.2|175882.5|175792.5|175864.3|175774.3|22
1730476350000|2024-11-01 15:52:30|175874.5|175784.5|175857|175767|175874.5|175784.5|175857|175767|21
1730476360000|2024-11-01 15:52:40|175856.7|175766.7|175868.4|175778.4|175868.4|175778.4|175847.4|175757.4|31
1730476370000|2024-11-01 15:52:50|175872.7|175782.7|175859.9|175769.9|175872.7|175782.7|175858.5|175768.5|20
1730476380000|2024-11-01 15:53:00|175860.2|175770.2|175872.2|175782.2|175876.2|175786.2|175860.2|175770.2|24
1730476390000|2024-11-01 15:53:10|175873.2|175783.2|175881.8|175791.8|175883.3|175793.3|175873.2|175783.2|17
1730476400000|2024-11-01 15:53:20|175882.2|175792.2|175882.4|175792.4|175886.8|175796.8|175879.5|175789.5|18
1730476410000|2024-11-01 15:53:30|175882.7|175792.7|175866.5|175776.5|175886.5|175796.5|175866.5|175776.5|18
1730476420000|2024-11-01 15:53:40|175865.2|175775.2|175860.4|175770.4|175865.2|175775.2|175859.2|175769.2|13
1730476430000|2024-11-01 15:53:50|175861|175771|175850.4|175760.4|175864.5|175774.5|175850.4|175760.4|19
1730476440000|2024-11-01 15:54:00|175852.7|175762.7|175824.4|175734.4|175853.4|175763.4|175824|175734|30
1730476450000|2024-11-01 15:54:10|175822.9|175732.9|175808|175718|175823.2|175733.2|175808|175718|21
1730476460000|2024-11-01 15:54:20|175806|175716|175783.2|175693.2|175809.3|175719.3|175783.2|175693.2|23
1730476470000|2024-11-01 15:54:30|175783.4|175693.4|175802.7|175712.7|175806.4|175716.4|175774|175684|28
1730476480000|2024-11-01 15:54:40|175803.2|175713.2|175806.5|175716.5|175809|175719|175800|175710|33
1730476490000|2024-11-01 15:54:50|175826.2|175736.2|175845.4|175755.4|175845.4|175755.4|175818.2|175728.2|33
1730476500000|2024-11-01 15:55:00|175844|175754|175843.9|175753.9|175849|175759|175840.2|175750.2|28
1730476510000|2024-11-01 15:55:10|175844|175754|175848.4|175758.4|175851.2|175761.2|175844|175754|18
1730476520000|2024-11-01 15:55:20|175846.9|175756.9|175847|175757|175848|175758|175840.8|175750.8|25
1730476530000|2024-11-01 15:55:30|175846.7|175756.7|175845.3|175755.3|175850.5|175760.5|175844.8|175754.8|19
1730476540000|2024-11-01 15:55:40|175844.7|175754.7|175853|175763|175854.7|175764.7|175843.9|175753.9|16
1730476550000|2024-11-01 15:55:50|175853.4|175763.4|175852.3|175762.3|175856.5|175766.5|175852.3|175762.3|22
1730476560000|2024-11-01 15:56:00|175852.7|175762.7|175842|175752|175852.7|175762.7|175835.7|175745.7|33
1730476570000|2024-11-01 15:56:10|175845|175755|175840.5|175750.5|175845|175755|175839.5|175749.5|19
1730476580000|2024-11-01 15:56:20|175841|175751|175839.9|175749.9|175845.5|175755.5|175838.7|175748.7|19
1730476590000|2024-11-01 15:56:30|175838|175748|175833.2|175743.2|175840.4|175750.4|175826.4|175736.4|21
1730476600000|2024-11-01 15:56:40|175835.2|175745.2|175839.5|175749.5|175841.4|175751.4|175830.9|175740.9|17
1730476610000|2024-11-01 15:56:50|175840.9|175750.9|175847|175757|175847.5|175757.5|175838.9|175748.9|21
1730476620000|2024-11-01 15:57:00|175844.2|175754.2|175850.2|175760.2|175850.2|175760.2|175841|175751|25
1730476630000|2024-11-01 15:57:10|175848.7|175758.7|175844.9|175754.9|175850.9|175760.9|175844.2|175754.2|14
1730476640000|2024-11-01 15:57:20|175845.5|175755.5|175848.5|175758.5|175854.5|175764.5|175845.5|175755.5|22
1730476650000|2024-11-01 15:57:30|175848.8|175758.8|175852.2|175762.2|175854.2|175764.2|175848.8|175758.8|12
1730476660000|2024-11-01 15:57:40|175851|175761|175858.2|175768.2|175858.2|175768.2|175848.8|175758.8|11
1730476670000|2024-11-01 15:57:50|175858.9|175768.9|175861.3|175771.3|175861.3|175771.3|175858.5|175768.5|5
1730476680000|2024-11-01 15:58:00|175860.2|175770.2|175859.4|175769.4|175860.2|175770.2|175859|175769|6
1730476690000|2024-11-01 15:58:10|175860.7|175770.7|175854.5|175764.5|175860.7|175770.7|175854.5|175764.5|11
1730476700000|2024-11-01 15:58:20|175854.7|175764.7|175854.7|175764.7|175854.7|175764.7|175854.7|175764.7|1
1730476710000|2024-11-01 15:58:30|175854.5|175764.5|175854.8|175764.8|175856|175766|175854.5|175764.5|3
1730476720000|2024-11-01 15:58:40|175856.2|175766.2|175848.3|175758.3|175867|175777|175848.3|175758.3|5
1730476730000|2024-11-01 15:58:50|175846.8|175756.8|175848.3|175758.3|175848.3|175758.3|175846.8|175756.8|2
1730476740000|2024-11-01 15:59:00|175848|175758|175848|175758|175848|175758|175848|175758|1
1730476750000|2024-11-01 15:59:10|175848.8|175758.8|175850|175760|175850|175760|175848|175758|6
1730476760000|2024-11-01 15:59:20|175848.5|175758.5|175849.5|175759.5|175853.3|175763.3|175843.5|175753.5|18
1730476770000|2024-11-01 15:59:30|175848|175758|175848|175758|175854|175764|175846.3|175756.3|6
1730476780000|2024-11-01 15:59:40|175848.5|175758.5|175857|175767|175857|175767|175848|175758|7
1730476790000|2024-11-01 15:59:50|175851|175761|175847|175757|175851|175761|175846.5|175756.5|4
1730476800000|2024-11-01 16:00:00|175846.8|175756.8|175843|175753|175846.8|175756.8|175843|175753|11
1730476810000|2024-11-01 16:00:10|175842.8|175752.8|175839.8|175749.8|175842.8|175752.8|175839|175749|8
1730476820000|2024-11-01 16:00:20|175840.5|175750.5|175813.5|175723.5|175840.5|175750.5|175776.2|175686.2|29
1730476830000|2024-11-01 16:00:30|175813.3|175723.3|175799.5|175709.5|175813.3|175723.3|175799.5|175709.5|7
1730476840000|2024-11-01 16:00:40|175798.8|175708.8|175798|175708|175799.3|175709.3|175797.3|175707.3|7
1730476850000|2024-11-01 16:00:50|175797.5|175707.5|175775.9|175685.9|175797.5|175707.5|175760.5|175670.5|8
1730476860000|2024-11-01 16:01:00|175776|175686|175773.8|175683.8|175785.3|175695.3|175773|175683|22
1730476870000|2024-11-01 16:01:10|175773.5|175683.5|175775.3|175685.3|175777.5|175687.5|175763.5|175673.5|18
1730476880000|2024-11-01 16:01:20|175775|175685|175763.8|175673.8|175775.3|175685.3|175762.3|175672.3|11
1730476890000|2024-11-01 16:01:30|175764.5|175674.5|175768.8|175678.8|175771|175681|175760.5|175670.5|9
1730476900000|2024-11-01 16:01:40|175766.3|175676.3|175756.5|175666.5|175771.3|175681.3|175754.7|175664.7|11
1730476910000|2024-11-01 16:01:50|175755.3|175665.3|175765|175675|175765.5|175675.5|175755.3|175665.3|13
1730476920000|2024-11-01 16:02:00|175764.5|175674.5|175772.2|175682.2|175775.3|175685.3|175764.5|175674.5|14
1730476930000|2024-11-01 16:02:10|175771.8|175681.8|175757.5|175667.5|175771.8|175681.8|175753|175663|15
1730476940000|2024-11-01 16:02:20|175758|175668|175759.9|175669.9|175769|175679|175758|175668|17
1730476950000|2024-11-01 16:02:30|175759.2|175669.2|175756.9|175666.9|175769|175679|175755.3|175665.3|19
1730476960000|2024-11-01 16:02:40|175760.3|175670.3|175743.8|175653.8|175760.3|175670.3|175742.8|175652.8|18
1730476970000|2024-11-01 16:02:50|175745.4|175655.4|175754.5|175664.5|175754.5|175664.5|175744.4|175654.4|11
1730476980000|2024-11-01 16:03:00|175754|175664|175756.3|175666.3|175756.3|175666.3|175752.8|175662.8|4
1730476990000|2024-11-01 16:03:10|175756.8|175666.8|175759.5|175669.5|175759.5|175669.5|175753.3|175663.3|8
1730477000000|2024-11-01 16:03:20|175756.8|175666.8|175751.2|175661.2|175758|175668|175751.2|175661.2|11
1730477010000|2024-11-01 16:03:30|175751.7|175661.7|175742.7|175652.7|175751.7|175661.7|175742.7|175652.7|17
1730477020000|2024-11-01 16:03:40|175741.4|175651.4|175709.2|175619.2|175742|175652|175699.8|175609.8|31
1730477030000|2024-11-01 16:03:50|175708.5|175618.5|175703.4|175613.4|175709|175619|175700.5|175610.5|16
1730477040000|2024-11-01 16:04:00|175704|175614|175713.4|175623.4|175713.4|175623.4|175704|175614|19
1730477050000|2024-11-01 16:04:10|175712|175622|175712.5|175622.5|175716|175626|175711|175621|17
1730477060000|2024-11-01 16:04:20|175713.8|175623.8|175715|175625|175716.3|175626.3|175709|175619|13
1730477070000|2024-11-01 16:04:30|175728.8|175638.8|175731|175641|175733|175643|175724.8|175634.8|14
1730477080000|2024-11-01 16:04:40|175731.4|175641.4|175739.9|175649.9|175741|175651|175731.4|175641.4|7
1730477090000|2024-11-01 16:04:50|175740.2|175650.2|175743.4|175653.4|175745.5|175655.5|175740.2|175650.2|7
1730477100000|2024-11-01 16:05:00|175742|175652|175734.2|175644.2|175742|175652|175734.2|175644.2|7
1730477110000|2024-11-01 16:05:10|175735.2|175645.2|175736.2|175646.2|175736.5|175646.5|175735.2|175645.2|4
1730477120000|2024-11-01 16:05:20|175737|175647|175728.9|175638.9|175737|175647|175728.9|175638.9|10
1730477130000|2024-11-01 16:05:30|175727.7|175637.7|175740.5|175650.5|175743.5|175653.5|175727.7|175637.7|11
1730477140000|2024-11-01 16:05:40|175742.7|175652.7|175749.4|175659.4|175752.9|175662.9|175742.7|175652.7|15
1730477150000|2024-11-01 16:05:50|175747.2|175657.2|175768.2|175678.2|175768.2|175678.2|175747.2|175657.2|15
1730477160000|2024-11-01 16:06:00|175770.5|175680.5|175769.8|175679.8|175780.5|175690.5|175769.8|175679.8|18
1730477170000|2024-11-01 16:06:10|175770.5|175680.5|175771.7|175681.7|175773.2|175683.2|175768.2|175678.2|18
1730477180000|2024-11-01 16:06:20|175770.7|175680.7|175775.9|175685.9|175782.2|175692.2|175770|175680|24
1730477190000|2024-11-01 16:06:30|175775.4|175685.4|175783.5|175693.5|175783.5|175693.5|175775.4|175685.4|14
1730477200000|2024-11-01 16:06:40|175783.2|175693.2|175779.9|175689.9|175783.2|175693.2|175777.5|175687.5|16
1730477210000|2024-11-01 16:06:50|175780.5|175690.5|175764.5|175674.5|175783.5|175693.5|175758.8|175668.8|14
1730477220000|2024-11-01 16:07:00|175764.2|175674.2|175758.4|175668.4|175764.2|175674.2|175758.4|175668.4|2
1730477230000|2024-11-01 16:07:10|175762.5|175672.5|175767|175677|175767.7|175677.7|175759.9|175669.9|16
1730477240000|2024-11-01 16:07:20|175768|175678|175759.7|175669.7|175768|175678|175758.9|175668.9|15
1730477250000|2024-11-01 16:07:30|175763.7|175673.7|175758.7|175668.7|175763.7|175673.7|175758.7|175668.7|8
1730477260000|2024-11-01 16:07:40|175753.9|175663.9|175761.5|175671.5|175776.2|175686.2|175753.9|175663.9|20
1730477270000|2024-11-01 16:07:50|175758|175668|175764.5|175674.5|175764.5|175674.5|175756.5|175666.5|13
1730477280000|2024-11-01 16:08:00|175769|175679|175783.8|175693.8|175785|175695|175768.4|175678.4|17
1730477290000|2024-11-01 16:08:10|175786.7|175696.7|175785.2|175695.2|175786.7|175696.7|175784.3|175694.3|8
1730477300000|2024-11-01 16:08:20|175787|175697|175792.3|175702.3|175793.5|175703.5|175782.7|175692.7|16
1730477310000|2024-11-01 16:08:30|175790.5|175700.5|175786.2|175696.2|175790.5|175700.5|175781|175691|10
1730477320000|2024-11-01 16:08:40|175782.8|175692.8|175783|175693|175786|175696|175778.7|175688.7|12
1730477330000|2024-11-01 16:08:50|175782.3|175692.3|175770|175680|175782.3|175692.3|175768.8|175678.8|10
1730477340000|2024-11-01 16:09:00|175769.8|175679.8|175773|175683|175774.7|175684.7|175769.8|175679.8|11
1730477350000|2024-11-01 16:09:10|175771.4|175681.4|175778.7|175688.7|175782.2|175692.2|175769.7|175679.7|12
1730477360000|2024-11-01 16:09:20|175775.2|175685.2|175761.3|175671.3|175775.2|175685.2|175761.3|175671.3|9
1730477370000|2024-11-01 16:09:30|175760.8|175670.8|175770.2|175680.2|175770.2|175680.2|175760.8|175670.8|7
1730477380000|2024-11-01 16:09:40|175770.9|175680.9|175776.3|175686.3|175777.7|175687.7|175770.3|175680.3|17
1730477390000|2024-11-01 16:09:50|175776.5|175686.5|175777.3|175687.3|175778.5|175688.5|175774|175684|6
1730477400000|2024-11-01 16:10:00|175779.9|175689.9|175777.5|175687.5|175782|175692|175777.5|175687.5|10
1730477410000|2024-11-01 16:10:10|175778.9|175688.9|175774.3|175684.3|175782.2|175692.2|175774.3|175684.3|10
1730477420000|2024-11-01 16:10:20|175771.7|175681.7|175762.2|175672.2|175771.7|175681.7|175758|175668|6
1730477430000|2024-11-01 16:10:30|175762.7|175672.7|175763.2|175673.2|175763.7|175673.7|175757.4|175667.4|6
1730477440000|2024-11-01 16:10:40|175764.2|175674.2|175807.7|175677.7|175807.7|175677.7|175764.2|175665|9
1730477450000|2024-11-01 16:10:50|175806.9|175676.9|175801.9|175671.9|175810.9|175680.9|175801.9|175671.9|8
1730477460000|2024-11-01 16:11:00|175808.6|175678.6|175806.6|175676.6|175808.6|175678.6|175806.6|175676.6|2
1730477470000|2024-11-01 16:11:10|175810.3|175680.3|175813.3|175683.3|175813.3|175683.3|175810.3|175680.3|3
1730477480000|2024-11-01 16:11:20|175809.6|175679.6|175819.7|175689.7|175819.7|175689.7|175809.6|175679.6|7
1730477490000|2024-11-01 16:11:30|175820.1|175690.1|175814.8|175684.8|175820.1|175707.1|175795.1|175684.4|7
1730477500000|2024-11-01 16:11:40|175812.5|175682.5|175818.8|175688.8|175820.8|175690.8|175811.5|175681.5|7
1730477510000|2024-11-01 16:11:50|175825.3|175695.3|175798.8|175708.8|175825.5|175711.1|175798.8|175674.5|11
1730477520000|2024-11-01 16:12:00|175805.5|175715.5|175804|175714|175810|175720|175803.4|175713.4|17
1730477530000|2024-11-01 16:12:10|175803.4|175713.4|175818.7|175688.7|175821.4|175719.3|175803.4|175688.7|10
1730477540000|2024-11-01 16:12:20|175825.1|175695.1|175799.6|175709.6|175825.1|175711.1|175795.3|175690.8|9
1730477550000|2024-11-01 16:12:30|175792.3|175702.3|175788.7|175698.7|175792.3|175702.3|175788.7|175698.7|3
1730477560000|2024-11-01 16:12:40|175788.4|175698.4|175800.1|175710.1|175804.1|175714.1|175788.4|175698.4|8
1730477570000|2024-11-01 16:12:50|175788.7|175698.7|175797.6|175707.6|175803.8|175713.8|175788.4|175698.4|8
1730477580000|2024-11-01 16:13:00|175804.6|175714.6|175790.5|175700.5|175807|175717|175790.5|175700.5|10
1730477590000|2024-11-01 16:13:10|175802.8|175712.8|175796.5|175706.5|175802.8|175712.8|175796.5|175706.5|3
1730477600000|2024-11-01 16:13:20|175792.5|175702.5|175779.7|175689.7|175792.5|175702.5|175779.1|175689.1|5
1730477610000|2024-11-01 16:13:30|175779.4|175689.4|175797.7|175707.7|175800.1|175710.1|175779.1|175689.1|10
1730477620000|2024-11-01 16:13:40|175795.1|175705.1|175780.1|175690.1|175795.1|175705.1|175778.1|175688.1|5
1730477630000|2024-11-01 16:13:50|175797.6|175707.6|175802.6|175712.6|175802.6|175712.6|175797.6|175707.6|2
1730477640000|2024-11-01 16:14:00|175798.4|175708.4|175798.4|175708.4|175798.4|175708.4|175798.4|175708.4|1
1730477650000|2024-11-01 16:14:10|175797.4|175707.4|175806.4|175716.4|175808.7|175718.7|175797.4|175707.4|6
1730477660000|2024-11-01 16:14:20|175805.7|175715.7|175804.7|175714.7|175805.7|175715.7|175804.7|175714.7|4
1730477670000|2024-11-01 16:14:30|175805.4|175715.4|175807.8|175717.8|175818.1|175728.1|175805.4|175715.4|10
1730477680000|2024-11-01 16:14:40|175807.1|175717.1|175807.4|175717.4|175809.8|175719.8|175807.1|175717.1|5
1730477690000|2024-11-01 16:14:50|175811.4|175721.4|175807.4|175717.4|175818|175728|175806.1|175716.1|6
1730477700000|2024-11-01 16:15:00|175804.5|175714.5|175804.5|175714.5|175804.5|175714.5|175797|175707|4
1730477710000|2024-11-01 16:15:10|175800|175710|175812.5|175722.5|175812.5|175722.5|175800|175710|7
1730477720000|2024-11-01 16:15:20|175808.5|175718.5|175808.5|175718.5|175808.5|175718.5|175808.5|175718.5|1
1730477730000|2024-11-01 16:15:30|175881|175791|175879|175789|175882.7|175792.7|175873.1|175783.1|11
1730477740000|2024-11-01 16:15:40|175868.4|175778.4|175866.4|175776.4|175877.1|175787.1|175859.8|175769.8|15
1730477750000|2024-11-01 16:15:50|175867.4|175777.4|175942.4|175852.4|175942.6|175852.6|175867.4|175777.4|11
1730477760000|2024-11-01 16:16:00|175942.7|175852.7|175931|175841|175950.8|175860.8|175931|175841|12
1730477770000|2024-11-01 16:16:10|175937.5|175847.5|175958.5|175868.5|175970.3|175880.3|175934|175844|16
1730477780000|2024-11-01 16:16:20|175967|175877|176007.5|175917.5|176007.5|175917.5|175964|175874|3
1730477790000|2024-11-01 16:16:30|175996.4|175906.4|175973.7|175883.7|175996.4|175906.4|175967.9|175877.9|29
1730477800000|2024-11-01 16:16:40|175973.5|175883.5|175974.2|175884.2|175976.9|175886.9|175961|175871|29
1730477810000|2024-11-01 16:16:50|175973.9|175883.9|175966.2|175876.2|175975.2|175885.2|175962.2|175872.2|25
1730477820000|2024-11-01 16:17:00|175969.2|175879.2|175975.4|175885.4|175978.7|175888.7|175960.9|175870.9|23
1730477830000|2024-11-01 16:17:10|175979.4|175889.4|175978|175888|175981|175891|175974.7|175884.7|14
1730477840000|2024-11-01 16:17:20|175978.3|175888.3|175973.5|175883.5|175982|175892|175970|175880|22
1730477850000|2024-11-01 16:17:30|175970.4|175880.4|175970.7|175880.7|175983.4|175893.4|175965.4|175875.4|25
1730477860000|2024-11-01 16:17:40|175968|175878|175973.7|175883.7|175976.5|175886.5|175965.7|175875.7|26
1730477870000|2024-11-01 16:17:50|175974|175884|175974.7|175884.7|175978.4|175888.4|175972.7|175882.7|18
1730477880000|2024-11-01 16:18:00|175980.3|175890.3|175977.7|175887.7|175980.4|175890.4|175972.4|175882.4|28
1730477890000|2024-11-01 16:18:10|175974.4|175884.4|175966.7|175876.7|175978.7|175888.7|175966.7|175876.7|20
1730477900000|2024-11-01 16:18:20|175970.7|175880.7|175977.3|175887.3|175977.3|175887.3|175969.3|175879.3|31
1730477910000|2024-11-01 16:18:30|175974|175884|175980.7|175890.7|175982.4|175892.4|175971.7|175881.7|26
1730477920000|2024-11-01 16:18:40|175980.4|175890.4|175977.5|175887.5|175981.3|175891.3|175973|175883|18
1730477930000|2024-11-01 16:18:50|175978.8|175888.8|175979.4|175889.4|175979.7|175889.7|175975.7|175885.7|6
1730477940000|2024-11-01 16:19:00|175978.4|175888.4|175981.5|175891.5|175982.3|175892.3|175978.4|175888.4|14
1730477950000|2024-11-01 16:19:10|175983.8|175893.8|175977|175887|175983.8|175893.8|175974.5|175884.5|18
1730477960000|2024-11-01 16:19:20|175976.7|175886.7|175976|175886|175977.7|175887.7|175972.4|175882.4|16
1730477970000|2024-11-01 16:19:30|175975.3|175885.3|175962.4|175872.4|175976|175886|175960.7|175870.7|15
1730477980000|2024-11-01 16:19:40|175964|175874|175967.8|175877.8|175974.4|175884.4|175964|175874|23
1730477990000|2024-11-01 16:19:50|175967|175877|175961.4|175871.4|175972.7|175882.7|175957.5|175867.5|26
1730478000000|2024-11-01 16:20:00|175963.4|175873.4|175976|175886|175977.4|175887.4|175963|175873|23
1730478010000|2024-11-01 16:20:10|175975.4|175885.4|175977.7|175887.7|175977.7|175887.7|175973.7|175883.7|27
1730478020000|2024-11-01 16:20:20|175976.7|175886.7|175979.9|175889.9|175980.5|175890.5|175975.5|175885.5|27
1730478030000|2024-11-01 16:20:30|175977.4|175887.4|175991.4|175861.4|175993.1|175893.2|175974.8|175861.4|33
1730478040000|2024-11-01 16:20:40|175993.1|175863.1|175983.2|175893.2|176000.7|175901.6|175983.2|175860.7|15
1730478050000|2024-11-01 16:20:50|176022.2|175932.2|176028.6|175938.6|176029.3|175939.3|176022.2|175932.2|6
1730478060000|2024-11-01 16:21:00|176025.9|175935.9|176051.9|175921.9|176052.9|175942.6|176014.6|175917.9|15
1730478070000|2024-11-01 16:21:10|176060.9|175930.9|176074.4|175984.4|176092.3|175985.5|176058.4|175930.9|16
1730478080000|2024-11-01 16:21:20|176069.4|175979.4|176100.3|175970.3|176103.3|175993.9|176065.4|175962.8|21
1730478090000|2024-11-01 16:21:30|176103.3|175973.3|176101.7|176011.7|176103.3|176011.7|176081.6|175973|20
1730478100000|2024-11-01 16:21:40|176092.9|176002.9|176100.4|176010.4|176101.7|176011.7|176086.2|175996.2|10
1730478110000|2024-11-01 16:21:50|176104.5|176014.5|176106|176016|176129.4|176039.4|176093.7|176003.7|31
1730478120000|2024-11-01 16:22:00|176096.4|176006.4|176109|176019|176144|176054|176093.9|176003.9|26
1730478130000|2024-11-01 16:22:10|176106|176016|176111.8|176021.8|176118.5|176028.5|176104.9|176014.9|31
1730478140000|2024-11-01 16:22:20|176109.5|176019.5|176110.5|176020.5|176113.3|176023.3|176100.5|176010.5|26
1730478150000|2024-11-01 16:22:30|176097.9|176007.9|176108.7|176018.7|176114.4|176024.4|176096|176006|25
1730478160000|2024-11-01 16:22:40|176103.7|176013.7|176095|176005|176103.7|176013.7|176080.4|175990.4|17
1730478170000|2024-11-01 16:22:50|176089.4|175999.4|176093.3|176003.3|176093.3|176003.3|176086.4|175996.4|19
1730478180000|2024-11-01 16:23:00|176087.7|175997.7|176098|176008|176102.7|176012.7|176087.7|175997.7|20
1730478190000|2024-11-01 16:23:10|176097.7|176007.7|176093|176003|176101|176011|176090.7|176000.7|21
1730478200000|2024-11-01 16:23:20|176094|176004|176098|176008|176101.2|176011.2|176089.7|175999.7|18
1730478210000|2024-11-01 16:23:30|176097.4|176007.4|176095.7|176005.7|176097.4|176007.4|176087.4|175997.4|15
1730478220000|2024-11-01 16:23:40|176093|176003|176094.7|176004.7|176097.9|176007.9|176089.8|175999.8|16
1730478230000|2024-11-01 16:23:50|176096.3|176006.3|176099.7|176009.7|176108|176018|176095.9|176005.9|18
1730478240000|2024-11-01 16:24:00|176102.3|176012.3|176093.8|176003.8|176105.9|176015.9|176091.9|176001.9|18
1730478250000|2024-11-01 16:24:10|176095.8|176005.8|176089.7|175999.7|176096|176006|176089.7|175999.7|20
1730478260000|2024-11-01 16:24:20|176088.4|175998.4|176094.2|176004.2|176096.7|176006.7|176088.4|175998.4|17
1730478270000|2024-11-01 16:24:30|176093.2|176003.2|176093.4|176003.4|176094.2|176004.2|176087.5|175997.5|19
1730478280000|2024-11-01 16:24:40|176090|176000|176093.8|176003.8|176096|176006|176087.2|175997.2|17
1730478290000|2024-11-01 16:24:50|176091.5|176001.5|176094.8|176004.8|176095.5|176005.5|176091.5|176001.5|10
1730478300000|2024-11-01 16:25:00|176095.2|176005.2|176120.4|176030.4|176141.9|176051.9|176095.2|176005.2|29
1730478310000|2024-11-01 16:25:10|176122.4|176032.4|176113.8|176023.8|176129.4|176039.4|176112.8|176022.8|18
1730478320000|2024-11-01 16:25:20|176113.3|176023.3|176128|176038|176128|176038|176106.4|176016.4|17
1730478330000|2024-11-01 16:25:30|176129|176039|176129|176039|176131.5|176041.5|176127|176037|21
1730478340000|2024-11-01 16:25:40|176128.5|176038.5|176130|176040|176139|176049|176128.5|176038.5|11
1730478350000|2024-11-01 16:25:50|176129.5|176039.5|176134|176044|176138.5|176048.5|176129|176039|16
1730478360000|2024-11-01 16:26:00|176134.5|176044.5|176146|176056|176153|176063|176134.5|176044.5|20
1730478370000|2024-11-01 16:26:10|176144.5|176054.5|176154.8|176064.8|176154.8|176064.8|176143.4|176053.4|11
1730478380000|2024-11-01 16:26:20|176155.3|176065.3|176147.8|176057.8|176155.3|176065.3|176140|176050|18
1730478390000|2024-11-01 16:26:30|176147.3|176057.3|176146.5|176056.5|176149.3|176059.3|176142.3|176052.3|14
1730478400000|2024-11-01 16:26:40|176147|176057|176129.5|176039.5|176149|176059|176128|176038|17
1730478410000|2024-11-01 16:26:50|176131|176041|176129.2|176039.2|176132.4|176042.4|176128|176038|12
1730478420000|2024-11-01 16:27:00|176129.5|176039.5|176159|176069|176160.5|176070.5|176129.5|176039.5|15
1730478430000|2024-11-01 16:27:10|176157|176067|176151.8|176061.8|176157|176067|176151.8|176061.8|8
1730478440000|2024-11-01 16:27:20|176160|176070|176157.9|176067.9|176163.3|176073.3|176155.9|176065.9|5
1730478450000|2024-11-01 16:27:30|176158.2|176068.2|176180.3|176090.3|176184.7|176094.7|176158.2|176068.2|20
1730478460000|2024-11-01 16:27:40|176180.5|176090.5|176185.7|176095.7|176194.3|176104.3|176180.5|176090.5|14
1730478470000|2024-11-01 16:27:50|176184.5|176094.5|176181.4|176091.4|176186.8|176096.8|176178.3|176088.3|11
1730478480000|2024-11-01 16:28:00|176180|176090|176179.7|176089.7|176186.9|176096.9|176173.5|176083.5|23
1730478490000|2024-11-01 16:28:10|176179|176089|176182.9|176092.9|176185|176095|176179|176089|14
1730478500000|2024-11-01 16:28:20|176181.7|176091.7|176186.3|176096.3|176188.9|176098.9|176180|176090|17
1730478510000|2024-11-01 16:28:30|176184.3|176094.3|176185.2|176095.2|176190.4|176100.4|176180.8|176090.8|8
1730478520000|2024-11-01 16:28:40|176167.9|176077.9|176172.4|176082.4|176172.7|176082.7|176167.9|176077.9|10
1730478530000|2024-11-01 16:28:50|176173.4|176083.4|176179.5|176089.5|176180.2|176090.2|176173.4|176083.4|11
1730478540000|2024-11-01 16:29:00|176174.5|176084.5|176176.2|176086.2|176178.5|176088.5|176168.2|176078.2|15
1730478550000|2024-11-01 16:29:10|176177.9|176087.9|176187|176097|176187|176097|176177.9|176087.9|13
1730478560000|2024-11-01 16:29:20|176185.9|176095.9|176184.8|176094.8|176188.4|176098.4|176183.5|176093.5|9
1730478570000|2024-11-01 16:29:30|176183.3|176093.3|176186.2|176096.2|176187.5|176097.5|176181.5|176091.5|14
1730478580000|2024-11-01 16:29:40|176188.4|176098.4|176188.5|176098.5|176191.2|176101.2|176188.4|176098.4|13
1730478590000|2024-11-01 16:29:50|176187.2|176097.2|176191.2|176101.2|176191.2|176101.2|176184.4|176094.4|11
1730478600000|2024-11-01 16:30:00|176191.5|176101.5|176192.8|176102.8|176195.2|176105.2|176183.9|176093.9|15
1730478610000|2024-11-01 16:30:10|176190.7|176100.7|176190|176100|176190.7|176100.7|176186.2|176096.2|5
1730478620000|2024-11-01 16:30:20|176188.3|176098.3|176194.7|176104.7|176197.2|176107.2|176187.9|176097.9|18
1730478630000|2024-11-01 16:30:30|176193.3|176103.3|176192.2|176102.2|176199|176109|176188.7|176098.7|21
1730478640000|2024-11-01 16:30:40|176185.7|176095.7|176193|176103|176193|176103|176181.5|176091.5|22
1730478650000|2024-11-01 16:30:50|176192.4|176102.4|176193|176103|176193|176103|176184|176094|10
1730478660000|2024-11-01 16:31:00|176188.2|176098.2|176193.4|176103.4|176193.5|176103.5|176186.7|176096.7|16
1730478670000|2024-11-01 16:31:10|176192.7|176102.7|176178.4|176088.4|176192.7|176102.7|176177|176087|11
1730478680000|2024-11-01 16:31:20|176176.7|176086.7|176188|176098|176192|176102|176169.8|176079.8|13
1730478690000|2024-11-01 16:31:30|176191|176101|176188.2|176098.2|176191|176101|176188.2|176098.2|2
1730478700000|2024-11-01 16:31:40|176188.4|176098.4|176191|176101|176192.2|176102.2|176186.7|176096.7|8
1730478710000|2024-11-01 16:31:50|176192.4|176102.4|176191.3|176101.3|176193.5|176103.5|176188.3|176098.3|7
1730478720000|2024-11-01 16:32:00|176190.7|176100.7|176189|176099|176191.7|176101.7|176187.8|176097.8|5
1730478730000|2024-11-01 16:32:10|176191.7|176101.7|176191.9|176101.9|176194.4|176104.4|176189.2|176099.2|5
1730478740000|2024-11-01 16:32:20|176192.5|176102.5|176192.8|176102.8|176196|176106|176187|176097|12
1730478750000|2024-11-01 16:32:30|176193.3|176103.3|176193.5|176103.5|176195|176105|176188.7|176098.7|10
1730478760000|2024-11-01 16:32:40|176194.9|176104.9|176206.7|176116.7|176206.7|176116.7|176194.3|176104.3|24
1730478770000|2024-11-01 16:32:50|176207|176117|176210.8|176120.8|176211.2|176121.2|176207|176117|6
1730478780000|2024-11-01 16:33:00|176210.5|176120.5|176209.9|176119.9|176215|176125|176208.9|176118.9|12
1730478790000|2024-11-01 16:33:10|176209.2|176119.2|176210.4|176120.4|176214.3|176124.3|176209.2|176119.2|14
1730478800000|2024-11-01 16:33:20|176211.5|176121.5|176204|176114|176211.7|176121.7|176202.9|176112.9|20
1730478810000|2024-11-01 16:33:30|176202.3|176112.3|176202.4|176112.4|176205.2|176115.2|176202|176112|10
1730478820000|2024-11-01 16:33:40|176200.7|176110.7|176202.8|176112.8|176207.8|176117.8|176200.7|176110.7|14
1730478830000|2024-11-01 16:33:50|176204.2|176114.2|176211.4|176121.4|176216.8|176126.8|176203.7|176113.7|20
1730478840000|2024-11-01 16:34:00|176216.3|176126.3|176203.7|176113.7|176216.3|176126.3|176202|176112|11
1730478850000|2024-11-01 16:34:10|176204|176114|176199.7|176109.7|176204.7|176114.7|176198.9|176108.9|10
1730478860000|2024-11-01 16:34:20|176203.7|176113.7|176196.5|176106.5|176205|176115|176194.9|176104.9|13
1730478870000|2024-11-01 16:34:30|176197.2|176107.2|176200.9|176110.9|176203|176113|176197.2|176107.2|11
1730478880000|2024-11-01 16:34:40|176203|176113|176205.5|176115.5|176205.5|176115.5|176201.9|176111.9|9
1730478890000|2024-11-01 16:34:50|176204|176114|176202.9|176112.9|176205.8|176115.8|176202.4|176112.4|13
1730478900000|2024-11-01 16:35:00|176204.9|176114.9|176205.5|176115.5|176205.5|176115.5|176201.9|176111.9|15
1730478910000|2024-11-01 16:35:10|176200.4|176110.4|176202.7|176112.7|176203.7|176113.7|176199.2|176109.2|16
1730478920000|2024-11-01 16:35:20|176200.9|176110.9|176152.5|176062.5|176203.5|176113.5|176145.2|176055.2|22
1730478930000|2024-11-01 16:35:30|176152.8|176062.8|176153.9|176063.9|176156.7|176066.7|176151.4|176061.4|15
1730478940000|2024-11-01 16:35:40|176152.5|176062.5|176134.2|176044.2|176152.5|176062.5|176127|176037|37
1730478950000|2024-11-01 16:35:50|176137.3|176047.3|176139.8|176049.8|176139.8|176049.8|176134.2|176044.2|33
1730478960000|2024-11-01 16:36:00|176135|176045|176131.7|176041.7|176140.9|176050.9|176131.4|176041.4|35
1730478970000|2024-11-01 16:36:10|176132|176042|176130.5|176040.5|176140.5|176050.5|176130.5|176040.5|24
1730478980000|2024-11-01 16:36:20|176134.5|176044.5|176139.7|176049.7|176139.7|176049.7|176130.3|176040.3|28
1730478990000|2024-11-01 16:36:30|176141.2|176051.2|176141.7|176051.7|176141.7|176051.7|176130.3|176040.3|31
1730479000000|2024-11-01 16:36:40|176136.7|176046.7|176136|176046|176141.5|176051.5|176131.5|176041.5|30
1730479010000|2024-11-01 16:36:50|176135.3|176045.3|176139.7|176049.7|176141.2|176051.2|176130.3|176040.3|30
1730479020000|2024-11-01 16:37:00|176136|176046|176143|176053|176147.9|176057.9|176131.9|176041.9|31
1730479030000|2024-11-01 16:37:10|176146.3|176056.3|176169.3|176079.3|176169.3|176079.3|176141|176051|36
1730479040000|2024-11-01 16:37:20|176176.5|176086.5|176178.9|176088.9|176182.5|176092.5|176175.5|176085.5|17
1730479050000|2024-11-01 16:37:30|176176.7|176086.7|176170.5|176080.5|176176.7|176086.7|176170.5|176080.5|6
1730479060000|2024-11-01 16:37:40|176169.8|176079.8|176157.5|176067.5|176169.8|176079.8|176157.5|176067.5|11
1730479070000|2024-11-01 16:37:50|176159.7|176069.7|176151.4|176061.4|176163.5|176073.5|176147.8|176057.8|20
1730479080000|2024-11-01 16:38:00|176150.7|176060.7|176141.7|176051.7|176151.7|176061.7|176141.7|176051.7|7
1730479090000|2024-11-01 16:38:10|176145|176055|176155.9|176065.9|176155.9|176065.9|176145|176055|17
1730479100000|2024-11-01 16:38:20|176156.9|176066.9|176157.5|176067.5|176158.2|176068.2|176156.3|176066.3|4
1730479110000|2024-11-01 16:38:30|176152.7|176062.7|176137.7|176047.7|176152.7|176062.7|176137.7|176047.7|9
1730479120000|2024-11-01 16:38:40|176138|176048|176136|176046|176140.2|176050.2|176135.7|176045.7|20
1730479130000|2024-11-01 16:38:50|176135.5|176045.5|176132|176042|176138.5|176048.5|176131.4|176041.4|18
1730479140000|2024-11-01 16:39:00|176131.7|176041.7|176131|176041|176131.7|176041.7|176131|176041|2
1730479150000|2024-11-01 16:39:10|176126.8|176036.8|176117.7|176027.7|176129.7|176039.7|176112|176022|16
1730479160000|2024-11-01 16:39:20|176115.5|176025.5|176118|176028|176118|176028|176111.2|176021.2|14
1730479170000|2024-11-01 16:39:30|176118.7|176028.7|176120|176030|176123.3|176033.3|176115.9|176025.9|13
1730479180000|2024-11-01 16:39:40|176120.7|176030.7|176129.5|176039.5|176132.2|176042.2|176119.2|176029.2|18
1730479190000|2024-11-01 16:39:50|176128.8|176038.8|176137.3|176047.3|176138|176048|176125.9|176035.9|26
1730479200000|2024-11-01 16:40:00|176138.4|176048.4|176136.8|176046.8|176145.2|176055.2|176134.4|176044.4|28
1730479210000|2024-11-01 16:40:10|176138.2|176048.2|176149|176059|176151.4|176061.4|176136.8|176046.8|23
1730479220000|2024-11-01 16:40:20|176150.4|176060.4|176152.2|176062.2|176157.4|176067.4|176147.8|176057.8|25
1730479230000|2024-11-01 16:40:30|176152.5|176062.5|176155|176065|176155.7|176065.7|176150.4|176060.4|13
1730479240000|2024-11-01 16:40:40|176156.3|176066.3|176164.5|176074.5|176164.5|176074.5|176149.9|176059.9|21
1730479250000|2024-11-01 16:40:50|176164.9|176074.9|176160.3|176070.3|176170.2|176080.2|176159.3|176069.3|17
1730479260000|2024-11-01 16:41:00|176157.9|176067.9|176159.3|176069.3|176161.4|176071.4|176157.9|176067.9|6
1730479270000|2024-11-01 16:41:10|176159.8|176069.8|176187.7|176097.7|176190.7|176100.7|176159.8|176069.8|19
1730479280000|2024-11-01 16:41:20|176189.9|176099.9|176190.5|176100.5|176193.9|176103.9|176187.2|176097.2|23
1730479290000|2024-11-01 16:41:30|176192.7|176102.7|176189.5|176099.5|176192.7|176102.7|176186.2|176096.2|30
1730479300000|2024-11-01 16:41:40|176186.9|176096.9|176205.9|176115.9|176205.9|176115.9|176186.9|176096.9|24
1730479310000|2024-11-01 16:41:50|176204.9|176114.9|176204|176114|176207|176117|176203.2|176113.2|8
1730479320000|2024-11-01 16:42:00|176206.9|176116.9|176212|176122|176213.3|176123.3|176204.5|176114.5|13
1730479330000|2024-11-01 16:42:10|176211.5|176121.5|176212.9|176122.9|176215.3|176125.3|176211.5|176121.5|9
1730479340000|2024-11-01 16:42:20|176213.8|176123.8|176212.2|176122.2|176213.8|176123.8|176212.2|176122.2|3
1730479350000|2024-11-01 16:42:30|176210.9|176120.9|176211.3|176121.3|176214|176124|176208|176118|12
1730479360000|2024-11-01 16:42:40|176210.3|176120.3|176208.5|176118.5|176212|176122|176205.4|176115.4|15
1730479370000|2024-11-01 16:42:50|176205.7|176115.7|176197.5|176107.5|176210|176120|176194.2|176104.2|24
1730479380000|2024-11-01 16:43:00|176198|176108|176198.5|176108.5|176199|176109|176195.7|176105.7|9
1730479390000|2024-11-01 16:43:10|176195|176105|176202.5|176112.5|176202.5|176112.5|176192.5|176102.5|24
1730479400000|2024-11-01 16:43:20|176200|176110|176210.5|176120.5|176210.5|176120.5|176200|176110|16
1730479410000|2024-11-01 16:43:30|176209.3|176119.3|176192.4|176102.4|176209.3|176119.3|176173.8|176083.8|10
1730479420000|2024-11-01 16:43:40|176193.3|176103.3|176207.5|176117.5|176207.5|176117.5|176193.3|176103.3|17
1730479430000|2024-11-01 16:43:50|176209.5|176119.5|176207.3|176117.3|176211.3|176121.3|176202.4|176112.4|21
1730479440000|2024-11-01 16:44:00|176210.4|176120.4|176201.8|176111.8|176210.4|176120.4|176197.7|176107.7|31
1730479450000|2024-11-01 16:44:10|176204.5|176114.5|176208.5|176118.5|176208.5|176118.5|176202|176112|17
1730479460000|2024-11-01 16:44:20|176210.5|176120.5|176212.5|176122.5|176212.8|176122.8|176206.8|176116.8|18
1730479470000|2024-11-01 16:44:30|176213|176123|176209.8|176119.8|176213|176123|176206.8|176116.8|19
1730479480000|2024-11-01 16:44:40|176210|176120|176207.5|176117.5|176210.8|176120.8|176205.3|176115.3|16
1730479490000|2024-11-01 16:44:50|176208.5|176118.5|176209.5|176119.5|176209.5|176119.5|176203.3|176113.3|15
1730479500000|2024-11-01 16:45:00|176209.9|176119.9|176210.3|176120.3|176210.8|176120.8|176197.7|176107.7|14
1730479510000|2024-11-01 16:45:10|176209.8|176119.8|176212.5|176122.5|176212.5|176122.5|176208.8|176118.8|6
1730479520000|2024-11-01 16:45:20|176212.8|176122.8|176204.7|176114.7|176212.8|176122.8|176202.2|176112.2|10
1730479530000|2024-11-01 16:45:30|176204.8|176114.8|176206|176116|176208.3|176118.3|176199.8|176109.8|15
1730479540000|2024-11-01 16:45:40|176204.7|176114.7|176192.9|176102.9|176209.4|176119.4|176192.9|176102.9|25
1730479550000|2024-11-01 16:45:50|176194.2|176104.2|176188|176098|176195.9|176105.9|176183.5|176093.5|17
1730479560000|2024-11-01 16:46:00|176187.8|176097.8|176163.2|176073.2|176188|176098|176159.7|176069.7|24
1730479570000|2024-11-01 16:46:10|176163.9|176073.9|176163.5|176073.5|176167|176077|176163.5|176073.5|10
1730479580000|2024-11-01 16:46:20|176162.5|176072.5|176157.3|176067.3|176162.5|176072.5|176153|176063|18
1730479590000|2024-11-01 16:46:30|176157|176067|176152|176062|176158.2|176068.2|176148.9|176058.9|20
1730479600000|2024-11-01 16:46:40|176151|176061|176156.7|176066.7|176158.7|176068.7|176151|176061|9
1730479610000|2024-11-01 16:46:50|176157.4|176067.4|176157|176067|176160|176070|176156.8|176066.8|9
1730479620000|2024-11-01 16:47:00|176159.5|176069.5|176154.5|176064.5|176165.5|176075.5|176153.2|176063.2|20
1730479630000|2024-11-01 16:47:10|176156|176066|176151.8|176061.8|176156|176066|176150|176060|5
1730479640000|2024-11-01 16:47:20|176149.3|176059.3|176154.8|176064.8|176154.8|176064.8|176144.4|176054.4|14
1730479650000|2024-11-01 16:47:30|176154|176064|176139.7|176049.7|176154|176064|176135.5|176045.5|15
1730479660000|2024-11-01 16:47:40|176140.7|176050.7|176138.2|176048.2|176143|176053|176138.2|176048.2|11
1730479670000|2024-11-01 16:47:50|176134.5|176044.5|176138|176048|176140.8|176050.8|176134|176044|16
1730479680000|2024-11-01 16:48:00|176137|176047|176126.2|176036.2|176137.8|176047.8|176122.5|176032.5|15
1730479690000|2024-11-01 16:48:10|176125.2|176035.2|176124.7|176034.7|176131.5|176041.5|176124.3|176034.3|20
1730479700000|2024-11-01 16:48:20|176125|176035|176113.9|176023.9|176125|176035|176113.9|176023.9|13
1730479710000|2024-11-01 16:48:30|176114.2|176024.2|176125.4|176035.4|176134.3|176044.3|176112.8|176022.8|21
1730479720000|2024-11-01 16:48:40|176129.3|176039.3|176135.2|176045.2|176135.2|176045.2|176128.3|176038.3|13
1730479730000|2024-11-01 16:48:50|176132.7|176042.7|176130.7|176040.7|176135.5|176045.5|176128.5|176038.5|15
1730479740000|2024-11-01 16:49:00|176133.8|176043.8|176139|176049|176139.7|176049.7|176129.9|176039.9|23
1730479750000|2024-11-01 16:49:10|176130.5|176040.5|176135.8|176045.8|176137.5|176047.5|176130.5|176040.5|13
1730479760000|2024-11-01 16:49:20|176133.7|176043.7|176130.5|176040.5|176141.8|176051.8|176130.3|176040.3|19
1730479770000|2024-11-01 16:49:30|176133|176043|176130.8|176040.8|176133|176043|176127.4|176037.4|7
1730479780000|2024-11-01 16:49:40|176131.5|176041.5|176134.5|176044.5|176136.2|176046.2|176128.5|176038.5|15
1730479790000|2024-11-01 16:49:50|176133|176043|176132.8|176042.8|176142.4|176052.4|176132.3|176042.3|14
1730479800000|2024-11-01 16:50:00|176132.5|176042.5|176132.8|176042.8|176137|176047|176131.8|176041.8|15
1730479810000|2024-11-01 16:50:10|176135.2|176045.2|176133.9|176043.9|176135.2|176045.2|176128.5|176038.5|9
1730479820000|2024-11-01 16:50:20|176132.2|176042.2|176127|176037|176137.2|176047.2|176122.7|176032.7|18
1730479830000|2024-11-01 16:50:30|176126.3|176036.3|176111.2|176021.2|176128.3|176038.3|176111.2|176021.2|25
1730479840000|2024-11-01 16:50:40|176112.7|176022.7|176113.5|176023.5|176118.5|176028.5|176110.8|176020.8|16
1730479850000|2024-11-01 16:50:50|176116.3|176026.3|176106|176016|176117.5|176027.5|176105.8|176015.8|8
1730479860000|2024-11-01 16:51:00|176106.8|176016.8|176093.5|176003.5|176111.5|176021.5|176091.2|176001.2|27
1730479870000|2024-11-01 16:51:10|176092|176002|176094|176004|176095.7|176005.7|176090.5|176000.5|15
1730479880000|2024-11-01 16:51:20|176095.5|176005.5|176084.2|175994.2|176095.5|176005.5|176084.2|175994.2|18
1730479890000|2024-11-01 16:51:30|176083.2|175993.2|176082.2|175992.2|176083.2|175993.2|176082.2|175992.2|3
1730479900000|2024-11-01 16:51:40|176079.5|175989.5|176086.3|175996.3|176086.5|175996.5|176079.5|175989.5|17
1730479910000|2024-11-01 16:51:50|176083.3|175993.3|176088.4|175998.4|176088.4|175998.4|176080.8|175990.8|13
1730479920000|2024-11-01 16:52:00|176086|175996|176087|175997|176087.4|175997.4|176086|175996|4
1730479930000|2024-11-01 16:52:10|176087.4|175997.4|176087.4|175997.4|176087.4|175997.4|176087.4|175997.4|1
1730479940000|2024-11-01 16:52:20|176087|175997|176087|175997|176087|175997|176087|175997|1
1730479950000|2024-11-01 16:52:30|176086.7|175996.7|176086.7|175996.7|176086.7|175996.7|176086.7|175996.7|1
1730479960000|2024-11-01 16:52:40|176087|175997|176087|175997|176087|175997|176087|175997|1
1730479970000|2024-11-01 16:52:50|176088.4|175998.4|176086.7|175996.7|176088.4|175998.4|176086.7|175996.7|4
1730479980000|2024-11-01 16:53:00|176087.7|175997.7|176090|176000|176093.7|176003.7|176087.7|175997.7|4
1730479990000|2024-11-01 16:53:10|176089.7|175999.7|176089|175999|176089.7|175999.7|176089|175999|2
1730480000000|2024-11-01 16:53:20|176088.7|175998.7|176087.7|175997.7|176088.7|175998.7|176087.7|175997.7|2
1730480010000|2024-11-01 16:53:30|176088.7|175998.7|176088.7|175998.7|176088.7|175998.7|176088.7|175998.7|1
1730480020000|2024-11-01 16:53:40|176086|175996|176091.4|176001.4|176092|176002|176086|175996|9
1730480030000|2024-11-01 16:53:50|176090.7|176000.7|176090.7|176000.7|176090.7|176000.7|176090.7|176000.7|1
1730480040000|2024-11-01 16:54:00|176089.4|175999.4|176091.7|176001.7|176091.7|176001.7|176086|175996|16
1730480050000|2024-11-01 16:54:10|176090|176000|176090|176000|176091.7|176001.7|176090|176000|3
1730480060000|2024-11-01 16:54:20|176087.7|175997.7|176087.7|175997.7|176090|176000|176086|175996|10
1730480070000|2024-11-01 16:54:30|176088.7|175998.7|176093.4|176003.4|176093.4|176003.4|176088|175998|7
1730480080000|2024-11-01 16:54:40|176093|176003|176091|176001|176093|176003|176091|176001|3
1730480090000|2024-11-01 16:54:50|176090.4|176000.4|176087|175997|176092|176002|176087|175997|6
1730480100000|2024-11-01 16:55:00|176080.8|175990.8|176080.8|175990.8|176080.8|175990.8|176080.8|175990.8|1
1730480110000|2024-11-01 16:55:10|176079.5|175989.5|176077.3|175987.3|176079.5|175989.5|176073.5|175983.5|8
1730480120000|2024-11-01 16:55:20|176073.5|175983.5|176073.8|175983.8|176078|175988|176073.5|175983.5|6
1730480130000|2024-11-01 16:55:30|176076.3|175986.3|176079.8|175989.8|176081.5|175991.5|176076.3|175986.3|6
1730480140000|2024-11-01 16:55:40|176076.5|175986.5|176073.8|175983.8|176076.5|175986.5|176073.8|175983.8|5
1730480150000|2024-11-01 16:55:50|176073|175983|176075.3|175985.3|176078|175988|176072.5|175982.5|11
1730480160000|2024-11-01 16:56:00|176073.8|175983.8|176077.3|175987.3|176077.3|175987.3|176073.8|175983.8|8
1730480170000|2024-11-01 16:56:10|176074.8|175984.8|176089.8|175999.8|176091.8|176001.8|176074.8|175984.8|11
1730480180000|2024-11-01 16:56:20|176089.5|175999.5|176089.5|175999.5|176089.5|175999.5|176089.5|175999.5|1
1730480190000|2024-11-01 16:56:30|176088.3|175998.3|176078|175988|176088.3|175998.3|176078|175988|7
1730480200000|2024-11-01 16:56:40|176079.5|175989.5|176091.8|176001.8|176095.8|176005.8|176079.5|175989.5|12
1730480210000|2024-11-01 16:56:50|176094|176004|176084|175994|176094|176004|176084|175994|6
1730480220000|2024-11-01 16:57:00|176085.3|175995.3|176087.5|175997.5|176092|176002|176085.3|175995.3|10
1730480230000|2024-11-01 16:57:10|176086.3|175996.3|176079.5|175989.5|176086.3|175996.3|176079.5|175989.5|5
1730480240000|2024-11-01 16:57:20|176079.3|175989.3|176078.8|175988.8|176079.3|175989.3|176078.5|175988.5|3
1730480250000|2024-11-01 16:57:30|176084.8|175994.8|176092.3|176002.3|176092.3|176002.3|176084.8|175994.8|9
1730480260000|2024-11-01 16:57:40|176092.8|176002.8|176093.5|176003.5|176100.3|176010.3|176090.8|176000.8|16
1730480270000|2024-11-01 16:57:50|176091.8|176001.8|176082.8|175992.8|176091.8|176001.8|176082.3|175992.3|11
1730480280000|2024-11-01 16:58:00|176082.5|175992.5|176089.3|175999.3|176090.5|176000.5|176081.3|175991.3|12
1730480290000|2024-11-01 16:58:10|176088.8|175998.8|176077.3|175987.3|176088.8|175998.8|176076.3|175986.3|16
1730480300000|2024-11-01 16:58:20|176079.3|175989.3|176092.8|176002.8|176092.8|176002.8|176077|175987|10
1730480310000|2024-11-01 16:58:30|176092.5|176002.5|176078|175988|176092.5|176002.5|176077.5|175987.5|15
1730480320000|2024-11-01 16:58:40|176077.5|175987.5|176076|175986|176077.5|175987.5|176075|175985|5
1730480330000|2024-11-01 16:58:50|176077.5|175987.5|176078.5|175988.5|176079|175989|176076.8|175986.8|7
1730480340000|2024-11-01 16:59:00|176077.8|175987.8|176083.3|175993.3|176083.3|175993.3|176074.5|175984.5|6
1730480350000|2024-11-01 16:59:10|176082.3|175992.3|176078.8|175988.8|176088.3|175998.3|176078.5|175988.5|17
1730480360000|2024-11-01 16:59:20|176082.8|175992.8|176075.3|175985.3|176082.8|175992.8|176071.3|175981.3|16
1730480370000|2024-11-01 16:59:30|176080.5|175990.5|176085.5|175995.5|176087.5|175997.5|176076.8|175986.8|21
1730480380000|2024-11-01 16:59:40|176087.5|175997.5|176087.3|175997.3|176090.3|176000.3|176084.5|175994.5|21
1730480390000|2024-11-01 16:59:50|176086.3|175996.3|176071.5|175981.5|176086.8|175996.8|176071.5|175981.5|21
1730480400000|2024-11-01 17:00:00|176070.9|175980.9|176074|175984|176079.5|175989.5|176070|175980|16
1730480410000|2024-11-01 17:00:10|176072.9|175982.9|176088|175998|176090|176000|176072.9|175982.9|14
1730480420000|2024-11-01 17:00:20|176088.3|175998.3|176088.3|175998.3|176097.3|176007.3|176085|175995|18
1730480430000|2024-11-01 17:00:30|176085|175995|176089.5|175999.5|176091.5|176001.5|176083|175993|25
1730480440000|2024-11-01 17:00:40|176090|176000|176102.8|176012.8|176103.8|176013.8|176086|175996|13
1730480450000|2024-11-01 17:00:50|176106|176016|176104.3|176014.3|176107.3|176017.3|176104.3|176014.3|14
1730480460000|2024-11-01 17:01:00|176104.8|176014.8|176102|176012|176107.3|176017.3|176095|176005|15
1730480470000|2024-11-01 17:01:10|176103.5|176013.5|176107|176017|176110.2|176020.2|176101.5|176011.5|19
1730480480000|2024-11-01 17:01:20|176107.3|176017.3|176107|176017|176119|176029|176105.2|176015.2|23
1730480490000|2024-11-01 17:01:30|176106.3|176016.3|176106.8|176016.8|176106.8|176016.8|176105.8|176015.8|10
1730480500000|2024-11-01 17:01:40|176103|176013|176106|176016|176106.8|176016.8|176103|176013|5
1730480510000|2024-11-01 17:01:50|176106.3|176016.3|176110|176020|176110|176020|176106|176016|7
1730480520000|2024-11-01 17:02:00|176111.8|176021.8|176113.8|176023.8|176115.3|176025.3|176111.8|176021.8|16
1730480530000|2024-11-01 17:02:10|176113.5|176023.5|176114.5|176024.5|176115|176025|176107.2|176017.2|16
1730480540000|2024-11-01 17:02:20|176114.3|176024.3|176110.5|176020.5|176121.5|176031.5|176110.5|176020.5|18
1730480550000|2024-11-01 17:02:30|176110|176020|176106.8|176016.8|176112|176022|176104|176014|16
1730480560000|2024-11-01 17:02:40|176106.5|176016.5|176100.8|176010.8|176106.5|176016.5|176100.8|176010.8|2
1730480570000|2024-11-01 17:02:50|176101.9|176011.9|176110.3|176020.3|176111.5|176021.5|176100.8|176010.8|16
1730480580000|2024-11-01 17:03:00|176107.8|176017.8|176105.2|176015.2|176110.3|176020.3|176105.2|176015.2|11
1730480590000|2024-11-01 17:03:10|176109.3|176019.3|176114.5|176024.5|176115.3|176025.3|176109.3|176019.3|19
1730480600000|2024-11-01 17:03:20|176112.5|176022.5|176116.3|176026.3|176117.2|176027.2|176112.5|176022.5|9
1730480610000|2024-11-01 17:03:30|176118.5|176028.5|176107|176017|176118.5|176028.5|176107|176017|9
1730480620000|2024-11-01 17:03:40|176109|176019|176101.8|176011.8|176109|176019|176101.3|176011.3|15
1730480630000|2024-11-01 17:03:50|176105.5|176015.5|176101.8|176011.8|176105.5|176015.5|176101.8|176011.8|11
1730480640000|2024-11-01 17:04:00|176105.5|176015.5|176102|176012|176106|176016|176101.3|176011.3|6
1730480650000|2024-11-01 17:04:10|176101.5|176011.5|176100.8|176010.8|176101.5|176011.5|176100.8|176010.8|3
1730480660000|2024-11-01 17:04:20|176104.8|176014.8|176101.5|176011.5|176107.5|176017.5|176101|176011|7
1730480670000|2024-11-01 17:04:30|176101.3|176011.3|176107.5|176017.5|176107.5|176017.5|176101|176011|7
1730480680000|2024-11-01 17:04:40|176104.9|176014.9|176102|176012|176108.5|176018.5|176102|176012|13
1730480690000|2024-11-01 17:04:50|176102.5|176012.5|176106.3|176016.3|176111.5|176021.5|176102.5|176012.5|11
1730480700000|2024-11-01 17:05:00|176111.5|176021.5|176102|176012|176112.3|176022.3|176102|176012|10
1730480710000|2024-11-01 17:05:10|176102.8|176012.8|176103.3|176013.3|176103.3|176013.3|176102.8|176012.8|4
1730480720000|2024-11-01 17:05:20|176104.9|176014.9|176100|176010|176104.9|176014.9|176100|176010|10
1730480730000|2024-11-01 17:05:30|176099.5|176009.5|176100.8|176010.8|176100.8|176010.8|176099.5|176009.5|3
1730480740000|2024-11-01 17:05:40|176101.3|176011.3|176107|176017|176107|176017|176101.3|176011.3|4
1730480750000|2024-11-01 17:05:50|176103.7|176013.7|176103.5|176013.5|176107.8|176017.8|176101.5|176011.5|9
1730480760000|2024-11-01 17:06:00|176106.8|176016.8|176117.5|176027.5|176117.5|176027.5|176105.3|176015.3|12
1730480770000|2024-11-01 17:06:10|176112|176022|176116.8|176026.8|176117.3|176027.3|176112|176022|6
1730480780000|2024-11-01 17:06:20|176116.7|176026.7|176111.8|176021.8|176117.3|176027.3|176111.8|176021.8|7
1730480790000|2024-11-01 17:06:30|176112.3|176022.3|176104.3|176014.3|176112.3|176022.3|176103.8|176013.8|16
1730480800000|2024-11-01 17:06:40|176103.8|176013.8|176104.3|176014.3|176106.2|176016.2|176103.8|176013.8|8
1730480810000|2024-11-01 17:06:50|176105.8|176015.8|176107.3|176017.3|176107.3|176017.3|176105.8|176015.8|3
1730480820000|2024-11-01 17:07:00|176107|176017|176106.7|176016.7|176107|176017|176106.7|176016.7|4
1730480830000|2024-11-01 17:07:10|176107|176017|176107|176017|176107|176017|176106.5|176016.5|3
1730480840000|2024-11-01 17:07:20|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|176101.5|176011.5|8
1730480850000|2024-11-01 17:07:30|176106.4|176016.4|176102.8|176012.8|176106.4|176016.4|176102.8|176012.8|5
1730480860000|2024-11-01 17:07:40|176105.2|176015.2|176113.8|176023.8|176113.8|176023.8|176104.9|176014.9|6
1730480870000|2024-11-01 17:07:50|176116.4|176026.4|176111.7|176021.7|176116.5|176026.5|176110.7|176020.7|8
1730480880000|2024-11-01 17:08:00|176110.5|176020.5|176110.5|176020.5|176110.5|176020.5|176109.5|176019.5|4
1730480890000|2024-11-01 17:08:10|176113.2|176023.2|176116|176026|176116|176026|176111.3|176021.3|7
1730480900000|2024-11-01 17:08:20|176116.4|176026.4|176143.3|176053.3|176151|176061|176116.4|176026.4|8
1730480910000|2024-11-01 17:08:30|176143.4|176053.4|176163.5|176073.5|176163.5|176073.5|176143.4|176053.4|14
1730480920000|2024-11-01 17:08:40|176167.2|176077.2|176177.8|176087.8|176183.8|176093.8|176167.2|176077.2|16
1730480930000|2024-11-01 17:08:50|176177.3|176087.3|176181.8|176091.8|176189|176099|176177.3|176087.3|15
1730480940000|2024-11-01 17:09:00|176181.5|176091.5|176184.5|176094.5|176196.5|176106.5|176181.5|176091.5|31
1730480950000|2024-11-01 17:09:10|176188.3|176098.3|176178|176088|176188.3|176098.3|176173.9|176083.9|18
1730480960000|2024-11-01 17:09:20|176171.9|176081.9|176169|176079|176179.5|176089.5|176161.3|176071.3|26
1730480970000|2024-11-01 17:09:30|176171|176081|176170.5|176080.5|176176.3|176086.3|176168.8|176078.8|8
1730480980000|2024-11-01 17:09:40|176169|176079|176172.8|176082.8|176183.2|176093.2|176169|176079|11
1730480990000|2024-11-01 17:09:50|176173.5|176083.5|176169.8|176079.8|176180.2|176090.2|176169|176079|6
1730481000000|2024-11-01 17:10:00|176176|176086|176180.3|176090.3|176187.7|176097.7|176176|176086|17
1730481010000|2024-11-01 17:10:10|176178.3|176088.3|176186|176096|176187.5|176097.5|176178.3|176088.3|6
1730481020000|2024-11-01 17:10:20|176182.5|176092.5|176193.8|176103.8|176195.3|176105.3|176180.8|176090.8|28
1730481030000|2024-11-01 17:10:30|176194.3|176104.3|176186|176096|176197|176107|176186|176096|25
1730481040000|2024-11-01 17:10:40|176190.9|176100.9|176189.5|176099.5|176195.5|176105.5|176188.5|176098.5|15
1730481050000|2024-11-01 17:10:50|176194.2|176104.2|176192|176102|176200.3|176110.3|176188.5|176098.5|15
1730481060000|2024-11-01 17:11:00|176189.5|176099.5|176188.8|176098.8|176195.3|176105.3|176186.3|176096.3|16
1730481070000|2024-11-01 17:11:10|176195.3|176105.3|176191.3|176101.3|176202.8|176112.8|176189|176099|19
1730481080000|2024-11-01 17:11:20|176190.8|176100.8|176178.5|176088.5|176191.3|176101.3|176178.3|176088.3|14
1730481090000|2024-11-01 17:11:30|176178|176088|176173.5|176083.5|176185.4|176095.4|176173.5|176083.5|6
1730481100000|2024-11-01 17:11:40|176174|176084|176178.3|176088.3|176183.2|176093.2|176174|176084|6
1730481110000|2024-11-01 17:11:50|176176.3|176086.3|176172.3|176082.3|176176.3|176086.3|176172.3|176082.3|4
1730481120000|2024-11-01 17:12:00|176172.8|176082.8|176164.9|176074.9|176172.8|176082.8|176163|176073|6
1730481130000|2024-11-01 17:12:10|176164.5|176074.5|176152.2|176062.2|176171.8|176081.8|176152|176062|16
1730481140000|2024-11-01 17:12:20|176151.2|176061.2|176156.9|176066.9|176167|176077|176151.2|176061.2|22
1730481150000|2024-11-01 17:12:30|176157|176067|176168.5|176078.5|176168.5|176078.5|176152.5|176062.5|30
1730481160000|2024-11-01 17:12:40|176163|176073|176163|176073|176170|176080|176151.5|176061.5|24
1730481170000|2024-11-01 17:12:50|176162.5|176072.5|176159.5|176069.5|176172|176082|176158.8|176068.8|9
1730481180000|2024-11-01 17:13:00|176157.8|176067.8|176151.3|176061.3|176157.8|176067.8|176150.8|176060.8|12
1730481190000|2024-11-01 17:13:10|176150.8|176060.8|176151.8|176061.8|176151.8|176061.8|176150.8|176060.8|3
1730481200000|2024-11-01 17:13:20|176152.3|176062.3|176157.8|176067.8|176159.3|176069.3|176152.3|176062.3|10
1730481210000|2024-11-01 17:13:30|176156.3|176066.3|176154.8|176064.8|176157.5|176067.5|176154.8|176064.8|6
1730481230000|2024-11-01 17:13:50|176157.5|176067.5|176155.8|176065.8|176157.5|176067.5|176155.8|176065.8|2
1730481240000|2024-11-01 17:14:00|176156.8|176066.8|176156.8|176066.8|176160|176070|176156.5|176066.5|6
1730481250000|2024-11-01 17:14:10|176155|176065|176160|176070|176160.5|176070.5|176155|176065|5
1730481260000|2024-11-01 17:14:20|176158.3|176068.3|176158.3|176068.3|176159.3|176069.3|176158.3|176068.3|5
1730481270000|2024-11-01 17:14:30|176154|176064|176152.3|176062.3|176154|176064|176150.8|176060.8|5
1730481280000|2024-11-01 17:14:40|176158|176068|176165.5|176075.5|176166.5|176076.5|176157|176067|14
1730481290000|2024-11-01 17:14:50|176165|176075|176177.3|176087.3|176177.8|176087.8|176164.5|176074.5|21
1730481300000|2024-11-01 17:15:00|176178.3|176088.3|176187.5|176097.5|176192|176102|176178.3|176088.3|22
1730481310000|2024-11-01 17:15:10|176188|176098|176187.3|176097.3|176193.5|176103.5|176187.3|176097.3|17
1730481320000|2024-11-01 17:15:20|176187.8|176097.8|176188.8|176098.8|176191.3|176101.3|176185.3|176095.3|13
1730481330000|2024-11-01 17:15:30|176187.8|176097.8|176190.5|176100.5|176196.5|176106.5|176187.8|176097.8|11
1730481350000|2024-11-01 17:15:50|176190.3|176100.3|176205.5|176115.5|176205.5|176115.5|176190.3|176100.3|16
1730481360000|2024-11-01 17:16:00|176201.3|176111.3|176201.3|176111.3|176208|176118|176195.8|176105.8|11
1730481370000|2024-11-01 17:16:10|176201.5|176111.5|176198.3|176108.3|176201.5|176111.5|176196.8|176106.8|8
1730481380000|2024-11-01 17:16:20|176198.8|176108.8|176202.5|176112.5|176206.8|176116.8|176198.8|176108.8|9
1730481390000|2024-11-01 17:16:30|176201.8|176111.8|176193.3|176103.3|176201.8|176111.8|176193.3|176103.3|15
1730481400000|2024-11-01 17:16:40|176192.3|176102.3|176198.3|176108.3|176199.8|176109.8|176191.5|176101.5|11
1730481410000|2024-11-01 17:16:50|176199|176109|176201.5|176111.5|176208.5|176118.5|176199|176109|11
1730481420000|2024-11-01 17:17:00|176202|176112|176208.8|176118.8|176212.7|176122.7|176200|176110|24
1730481430000|2024-11-01 17:17:10|176209.5|176119.5|176203.5|176113.5|176211|176121|176200.8|176110.8|17
1730481440000|2024-11-01 17:17:20|176206.5|176116.5|176211.8|176121.8|176218.3|176128.3|176206.5|176116.5|15
1730481450000|2024-11-01 17:17:30|176218.7|176128.7|176212.8|176122.8|176218.7|176128.7|176210.5|176120.5|15
1730481460000|2024-11-01 17:17:40|176213.3|176123.3|176211.5|176121.5|176217.5|176127.5|176210.3|176120.3|14
1730481470000|2024-11-01 17:17:50|176211.3|176121.3|176212.5|176122.5|176212.8|176122.8|176210.3|176120.3|15
1730481480000|2024-11-01 17:18:00|176211.3|176121.3|176269.2|176179.2|176275.2|176185.2|176210.5|176120.5|20
1730481490000|2024-11-01 17:18:10|176270.2|176180.2|176276.5|176186.5|176280.5|176190.5|176270.2|176180.2|10
1730481500000|2024-11-01 17:18:20|176276.9|176186.9|176264|176174|176277|176187|176264|176174|16
1730481510000|2024-11-01 17:18:30|176272|176182|176273.2|176183.2|176275.2|176185.2|176269.5|176179.5|16
1730481520000|2024-11-01 17:18:40|176275.4|176185.4|176277.8|176187.8|176277.8|176187.8|176275.2|176185.2|8
1730481530000|2024-11-01 17:18:50|176278.5|176188.5|176282|176192|176285.3|176195.3|176278.5|176188.5|13
1730481550000|2024-11-01 17:19:10|176283.8|176193.8|176295|176205|176297.3|176207.3|176280.8|176190.8|14
1730481560000|2024-11-01 17:19:20|176301|176211|176302.3|176212.3|176302.3|176212.3|176290|176200|14
1730481570000|2024-11-01 17:19:30|176297.8|176207.8|176301.5|176211.5|176305.8|176215.8|176294.3|176204.3|8
1730481580000|2024-11-01 17:19:40|176298.8|176208.8|176308|176218|176311.7|176221.7|176291.3|176201.3|16
1730481590000|2024-11-01 17:19:50|176307.5|176217.5|176300|176210|176311.5|176221.5|176290.7|176200.7|25
1730481600000|2024-11-01 17:20:00|176302.8|176212.8|176299.3|176209.3|176308.5|176218.5|176297|176207|27
1730481610000|2024-11-01 17:20:10|176304|176214|176299.8|176209.8|176304.8|176214.8|176297.3|176207.3|26
1730481620000|2024-11-01 17:20:20|176299|176209|176307.5|176217.5|176308.8|176218.8|176292.8|176202.8|28
1730481630000|2024-11-01 17:20:30|176312.3|176222.3|176307.8|176217.8|176316.5|176226.5|176307.8|176217.8|22
1730481640000|2024-11-01 17:20:40|176308.5|176218.5|176312|176222|176313.8|176223.8|176306|176216|19
1730481650000|2024-11-01 17:20:50|176315.5|176225.5|176308|176218|176315.8|176225.8|176306.3|176216.3|23
1730481660000|2024-11-01 17:21:00|176308.8|176218.8|176315.5|176225.5|176315.5|176225.5|176308|176218|32
1730481670000|2024-11-01 17:21:10|176315.9|176225.9|176309|176219|176315.9|176225.9|176300.7|176210.7|29
1730481680000|2024-11-01 17:21:20|176309.5|176219.5|176306.3|176216.3|176311.8|176221.8|176303.3|176213.3|22
1730481690000|2024-11-01 17:21:30|176308.8|176218.8|176300.5|176210.5|176309.8|176219.8|176300.5|176210.5|15
1730481700000|2024-11-01 17:21:40|176305.5|176215.5|176295.8|176205.8|176305.5|176215.5|176295.8|176205.8|7
1730481710000|2024-11-01 17:21:50|176299|176209|176314.3|176224.3|176315.3|176225.3|176295.3|176205.3|24
1730481720000|2024-11-01 17:22:00|176311.5|176221.5|176314.8|176224.8|176318.3|176228.3|176311|176221|27
1730481730000|2024-11-01 17:22:10|176315.8|176225.8|176318.4|176228.4|176320.3|176230.3|176313.3|176223.3|16
1730481740000|2024-11-01 17:22:20|176316.5|176226.5|176354.4|176264.4|176364.5|176274.5|176316.5|176226.5|24
1730481750000|2024-11-01 17:22:30|176354.3|176264.3|176351.9|176261.9|176361.5|176271.5|176351.8|176261.8|26
1730481760000|2024-11-01 17:22:40|176351.7|176261.7|176351.8|176261.8|176351.8|176261.8|176345|176255|19
1730481770000|2024-11-01 17:22:50|176351.9|176261.9|176342.5|176252.5|176351.9|176261.9|176342.5|176252.5|11
1730481780000|2024-11-01 17:23:00|176346.2|176256.2|176342.3|176252.3|176351|176261|176342|176252|25
1730481790000|2024-11-01 17:23:10|176339.3|176249.3|176344.3|176254.3|176344.3|176254.3|176333.5|176243.5|15
1730481800000|2024-11-01 17:23:20|176339.8|176249.8|176326.8|176236.8|176346.5|176256.5|176316.5|176226.5|15
1730481810000|2024-11-01 17:23:30|176331.8|176241.8|176325|176235|176331.8|176241.8|176321.5|176231.5|9
1730481820000|2024-11-01 17:23:40|176321|176231|176313.8|176223.8|176330.3|176240.3|176313.8|176223.8|24
1730481830000|2024-11-01 17:23:50|176318.8|176228.8|176307.8|176217.8|176319.5|176229.5|176307.8|176217.8|23
1730481840000|2024-11-01 17:24:00|176308.3|176218.3|176308.8|176218.8|176312.3|176222.3|176302.3|176212.3|19
1730481850000|2024-11-01 17:24:10|176308.3|176218.3|176314.5|176224.5|176314.5|176224.5|176307.3|176217.3|5
1730481860000|2024-11-01 17:24:20|176312.3|176222.3|176314.5|176224.5|176315|176225|176308.5|176218.5|14
1730481870000|2024-11-01 17:24:30|176310.3|176220.3|176316.8|176226.8|176327.8|176237.8|176310.3|176220.3|14
1730481880000|2024-11-01 17:24:40|176320.5|176230.5|176327.8|176237.8|176332.3|176242.3|176315.3|176225.3|22
1730481890000|2024-11-01 17:24:50|176328|176238|176330|176240|176337|176247|176324|176234|22
1730481900000|2024-11-01 17:25:00|176327.3|176237.3|176341|176251|176341.8|176251.8|176325.8|176235.8|27
1730481910000|2024-11-01 17:25:10|176332.5|176242.5|176339.3|176249.3|176344.8|176254.8|176332.5|176242.5|11
1730481920000|2024-11-01 17:25:20|176340.3|176250.3|176350.5|176260.5|176351.7|176261.7|176340.3|176250.3|8
1730481930000|2024-11-01 17:25:30|176350|176260|176350|176260|176350|176260|176350|176260|1
1730481940000|2024-11-01 17:25:40|176353.5|176263.5|176342.3|176252.3|176353.5|176263.5|176342.3|176252.3|3
1730481950000|2024-11-01 17:25:50|176343.3|176253.3|176349.5|176259.5|176352.8|176262.8|176343.3|176253.3|14
1730481960000|2024-11-01 17:26:00|176357.3|176267.3|176357.8|176267.8|176358.5|176268.5|176350|176260|15
1730481970000|2024-11-01 17:26:10|176356|176266|176344.8|176254.8|176356|176266|176343.8|176253.8|9
1730481980000|2024-11-01 17:26:20|176345.5|176255.5|176346.8|176256.8|176350.8|176260.8|176345.5|176255.5|9
1730481990000|2024-11-01 17:26:30|176347.3|176257.3|176357.3|176267.3|176364.9|176274.9|176347.3|176257.3|12
1730482000000|2024-11-01 17:26:40|176356.8|176266.8|176358.5|176268.5|176364.4|176274.4|176348|176258|13
1730482010000|2024-11-01 17:26:50|176363.4|176273.4|176346.5|176256.5|176363.4|176273.4|176345.8|176255.8|12
1730482020000|2024-11-01 17:27:00|176343.5|176253.5|176345.3|176255.3|176350|176260|176343.5|176253.5|8
1730482030000|2024-11-01 17:27:10|176341.3|176251.3|176340.8|176250.8|176341.3|176251.3|176340.8|176250.8|2
1730482040000|2024-11-01 17:27:20|176341.5|176251.5|176340.5|176250.5|176341.5|176251.5|176340.5|176250.5|3
1730482050000|2024-11-01 17:27:30|176340.3|176250.3|176341.8|176251.8|176341.8|176251.8|176340|176250|6
1730482060000|2024-11-01 17:27:40|176342.8|176252.8|176342.8|176252.8|176342.8|176252.8|176342.8|176252.8|1
1730482070000|2024-11-01 17:27:50|176341.3|176251.3|176339.5|176249.5|176341.3|176251.3|176339.3|176249.3|4
1730482090000|2024-11-01 17:28:10|176339.8|176249.8|176340.5|176250.5|176340.5|176250.5|176339.8|176249.8|2
1730482100000|2024-11-01 17:28:20|176339|176249|176337.5|176247.5|176339|176249|176336.5|176246.5|5
1730482110000|2024-11-01 17:28:30|176338.3|176248.3|176345|176255|176355|176265|176337.8|176247.8|12
1730482120000|2024-11-01 17:28:40|176344.3|176254.3|176346|176256|176346|176256|176341|176251|8
1730482130000|2024-11-01 17:28:50|176344.3|176254.3|176346.8|176256.8|176355.5|176265.5|176342|176252|19
1730482140000|2024-11-01 17:29:00|176354.3|176264.3|176357.3|176267.3|176360.3|176270.3|176347|176257|19
1730482150000|2024-11-01 17:29:10|176362.3|176272.3|176346.5|176256.5|176362.3|176272.3|176346|176256|17
1730482160000|2024-11-01 17:29:20|176345.5|176255.5|176346.5|176256.5|176347|176257|176345.5|176255.5|6
1730482170000|2024-11-01 17:29:30|176346.8|176256.8|176344.8|176254.8|176346.8|176256.8|176344.8|176254.8|4
1730482180000|2024-11-01 17:29:40|176343.8|176253.8|176344.3|176254.3|176344.3|176254.3|176343.5|176253.5|3
1730482190000|2024-11-01 17:29:50|176343.8|176253.8|176349.3|176259.3|176359.3|176269.3|176343.5|176253.5|19
1730482200000|2024-11-01 17:30:00|176349|176259|176363.3|176273.3|176363.3|176273.3|176348.8|176258.8|15
1730482210000|2024-11-01 17:30:10|176358.3|176268.3|176363.7|176273.7|176365.4|176275.4|176356.8|176266.8|17
1730482220000|2024-11-01 17:30:20|176364.7|176274.7|176362.9|176272.9|176364.7|176274.7|176359|176269|12
1730482230000|2024-11-01 17:30:30|176359.3|176269.3|176361.4|176271.4|176362|176272|176356.3|176266.3|16
1730482240000|2024-11-01 17:30:40|176363.7|176273.7|176363.7|176273.7|176365|176275|176363.4|176273.4|6
1730482250000|2024-11-01 17:30:50|176363|176273|176362.9|176272.9|176366.2|176276.2|176359.3|176269.3|13
1730482260000|2024-11-01 17:31:00|176360.3|176270.3|176369.2|176279.2|176370.7|176280.7|176360|176270|21
1730482270000|2024-11-01 17:31:10|176369.5|176279.5|176371.5|176281.5|176371.5|176281.5|176362.5|176272.5|16
1730482280000|2024-11-01 17:31:20|176364.8|176274.8|176407.9|176317.9|176409|176319|176363|176273|22
1730482290000|2024-11-01 17:31:30|176407.5|176317.5|176389.2|176299.2|176407.5|176317.5|176389.2|176299.2|15
1730482300000|2024-11-01 17:31:40|176390.2|176300.2|176392|176302|176397.2|176307.2|176389.9|176299.9|13
1730482310000|2024-11-01 17:31:50|176392.2|176302.2|176396.8|176306.8|176398.9|176308.9|176392.2|176302.2|10
1730482320000|2024-11-01 17:32:00|176397|176307|176401.3|176311.3|176401.3|176311.3|176396.7|176306.7|12
1730482330000|2024-11-01 17:32:10|176400.3|176310.3|176400.4|176310.4|176400.9|176310.9|176399.9|176309.9|7
1730482340000|2024-11-01 17:32:20|176401.7|176311.7|176414.3|176324.3|176414.8|176324.8|176401.7|176311.7|15
1730482350000|2024-11-01 17:32:30|176414.5|176324.5|176414.5|176324.5|176416.4|176326.4|176410|176320|10
1730482360000|2024-11-01 17:32:40|176421.3|176331.3|176423|176333|176423|176333|176413|176323|21
1730482370000|2024-11-01 17:32:50|176415.5|176325.5|176414.9|176324.9|176421.5|176331.5|176413.9|176323.9|13
1730482380000|2024-11-01 17:33:00|176415|176325|176419|176329|176420|176330|176415|176325|7
1730482390000|2024-11-01 17:33:10|176416.7|176326.7|176415|176325|176416.7|176326.7|176410.5|176320.5|4
1730482400000|2024-11-01 17:33:20|176414.7|176324.7|176412.7|176322.7|176420.3|176330.3|176408.7|176318.7|12
1730482410000|2024-11-01 17:33:30|176409|176319|176407|176317|176410|176320|176406.8|176316.8|7
1730482420000|2024-11-01 17:33:40|176411.3|176321.3|176417.2|176327.2|176422.8|176332.8|176406.8|176316.8|17
1730482430000|2024-11-01 17:33:50|176411.5|176321.5|176396|176306|176417.2|176327.2|176396|176306|10
1730482440000|2024-11-01 17:34:00|176395.3|176305.3|176411.8|176321.8|176413.5|176323.5|176392.5|176302.5|23
1730482450000|2024-11-01 17:34:10|176413.5|176323.5|176412.2|176322.2|176414.5|176324.5|176407.3|176317.3|16
1730482460000|2024-11-01 17:34:20|176414.5|176324.5|176408.8|176318.8|176414.9|176324.9|176407.8|176317.8|7
1730482470000|2024-11-01 17:34:30|176414.5|176324.5|176416.5|176326.5|176416.9|176326.9|176414.5|176324.5|7
1730482480000|2024-11-01 17:34:40|176416.7|176326.7|176419.2|176329.2|176419.2|176329.2|176410.5|176320.5|8
1730482490000|2024-11-01 17:34:50|176419.3|176329.3|176419.9|176329.9|176419.9|176329.9|176412.3|176322.3|7
1730482500000|2024-11-01 17:35:00|176420.2|176330.2|176413.5|176323.5|176423.3|176333.3|176413.5|176323.5|6
1730482510000|2024-11-01 17:35:10|176412.8|176322.8|176412|176322|176419.5|176329.5|176410.8|176320.8|8
1730482520000|2024-11-01 17:35:20|176417.9|176327.9|176422|176332|176422|176332|176411.8|176321.8|7
1730482530000|2024-11-01 17:35:30|176422.3|176332.3|176422|176332|176425|176335|176414.3|176324.3|9
1730482540000|2024-11-01 17:35:40|176421.7|176331.7|176419.9|176329.9|176422.5|176332.5|176417.4|176327.4|10
1730482550000|2024-11-01 17:35:50|176419.5|176329.5|176416.5|176326.5|176419.5|176329.5|176410.5|176320.5|9
1730482560000|2024-11-01 17:36:00|176417|176327|176417.2|176327.2|176421.2|176331.2|176413|176323|13
1730482570000|2024-11-01 17:36:10|176419.2|176329.2|176417.8|176327.8|176419.7|176329.7|176417.8|176327.8|4
1730482580000|2024-11-01 17:36:20|176419.9|176329.9|176419.9|176329.9|176419.9|176329.9|176419.9|176329.9|1
1730482590000|2024-11-01 17:36:30|176413.5|176323.5|176416.2|176326.2|176421.2|176331.2|176409.5|176319.5|7
1730482600000|2024-11-01 17:36:40|176415.2|176325.2|176416.9|176326.9|176419.2|176329.2|176414.9|176324.9|8
1730482610000|2024-11-01 17:36:50|176418.9|176328.9|176416.9|176326.9|176419.2|176329.2|176416.7|176326.7|8
1730482620000|2024-11-01 17:37:00|176418.9|176328.9|176427.5|176337.5|176431|176341|176418.9|176328.9|8
1730482630000|2024-11-01 17:37:10|176428|176338|176430.8|176340.8|176430.8|176340.8|176428|176338|3
1730482640000|2024-11-01 17:37:20|176431.3|176341.3|176433.8|176343.8|176434.5|176344.5|176431.3|176341.3|5
1730482650000|2024-11-01 17:37:30|176433.3|176343.3|176433.3|176343.3|176433.5|176343.5|176433.3|176343.3|3
1730482660000|2024-11-01 17:37:40|176433.5|176343.5|176434.5|176344.5|176435.3|176345.3|176433.5|176343.5|7
1730482670000|2024-11-01 17:37:50|176434|176344|176434.5|176344.5|176435.8|176345.8|176434|176344|7
1730482680000|2024-11-01 17:38:00|176434.8|176344.8|176428.5|176338.5|176435|176345|176425.5|176335.5|12
1730482690000|2024-11-01 17:38:10|176427.3|176337.3|176429.8|176339.8|176429.8|176339.8|176422.8|176332.8|11
1730482700000|2024-11-01 17:38:20|176429.3|176339.3|176433.8|176343.8|176433.8|176343.8|176429.3|176339.3|3
1730482710000|2024-11-01 17:38:30|176437.3|176347.3|176432.8|176342.8|176437.3|176347.3|176432.8|176342.8|6
1730482720000|2024-11-01 17:38:40|176432.5|176342.5|176429.5|176339.5|176432.5|176342.5|176425.7|176335.7|3
1730482730000|2024-11-01 17:38:50|176430|176340|176429.5|176339.5|176432.5|176342.5|176428.8|176338.8|6
1730482740000|2024-11-01 17:39:00|176429.8|176339.8|176430.3|176340.3|176431.3|176341.3|176423.3|176333.3|12
1730482750000|2024-11-01 17:39:10|176429.8|176339.8|176433.3|176343.3|176433.3|176343.3|176429.8|176339.8|8
1730482760000|2024-11-01 17:39:20|176433.5|176343.5|176439.7|176349.7|176440.5|176350.5|176433.5|176343.5|16
1730482770000|2024-11-01 17:39:30|176440.2|176350.2|176442.5|176352.5|176444.2|176354.2|176440.2|176350.2|13
1730482780000|2024-11-01 17:39:40|176442.3|176352.3|176438.8|176348.8|176443.5|176353.5|176436.4|176346.4|16
1730482790000|2024-11-01 17:39:50|176440.7|176350.7|176448.4|176358.4|176448.4|176358.4|176439.5|176349.5|8
1730482800000|2024-11-01 17:40:00|176448|176358|176494.7|176404.7|176505.7|176415.7|176448|176358|19
1730482810000|2024-11-01 17:40:10|176490.2|176400.2|176505.9|176415.9|176506.5|176416.5|176490.2|176400.2|12
1730482820000|2024-11-01 17:40:20|176505.7|176415.7|176509.7|176419.7|176517.2|176427.2|176500.3|176410.3|16
1730482830000|2024-11-01 17:40:30|176509.8|176419.8|176509.5|176419.5|176509.8|176419.8|176509.3|176419.3|7
1730482840000|2024-11-01 17:40:40|176509.7|176419.7|176500.2|176410.2|176509.7|176419.7|176498.2|176408.2|13
1730482850000|2024-11-01 17:40:50|176500.5|176410.5|176487.3|176397.3|176500.5|176410.5|176487.3|176397.3|12
1730482860000|2024-11-01 17:41:00|176489|176399|176490.5|176400.5|176498.8|176408.8|176486.3|176396.3|16
1730482870000|2024-11-01 17:41:10|176499.5|176409.5|176502.8|176412.8|176505.5|176415.5|176490.3|176400.3|13
1730482880000|2024-11-01 17:41:20|176506.7|176416.7|176498|176408|176506.7|176416.7|176498|176408|12
1730482890000|2024-11-01 17:41:30|176497.5|176407.5|176497|176407|176501|176411|176493.8|176403.8|10
1730482900000|2024-11-01 17:41:40|176496.8|176406.8|176503.5|176413.5|176506.5|176416.5|176492.3|176402.3|10
1730482910000|2024-11-01 17:41:50|176504.3|176414.3|176506.2|176416.2|176513.5|176423.5|176504.3|176414.3|10
1730482920000|2024-11-01 17:42:00|176504.5|176414.5|176514|176424|176514|176424|176504.5|176414.5|11
1730482930000|2024-11-01 17:42:10|176508.9|176418.9|176498.2|176408.2|176511.8|176421.8|176498.2|176408.2|8
1730482940000|2024-11-01 17:42:20|176505.8|176415.8|176509.8|176419.8|176509.8|176419.8|176500.8|176410.8|13
1730482950000|2024-11-01 17:42:30|176507.2|176417.2|176507.3|176417.3|176507.3|176417.3|176502.5|176412.5|7
1730482960000|2024-11-01 17:42:40|176508.8|176418.8|176499.5|176409.5|176510.3|176420.3|176498.3|176408.3|16
1730482970000|2024-11-01 17:42:50|176499.3|176409.3|176503.8|176413.8|176505.5|176415.5|176499.3|176409.3|7
1730482980000|2024-11-01 17:43:00|176495|176405|176508|176418|176508|176418|176492.3|176402.3|9
1730482990000|2024-11-01 17:43:10|176505.8|176415.8|176507.5|176417.5|176509.5|176419.5|176504.5|176414.5|7
1730483000000|2024-11-01 17:43:20|176507|176417|176514.2|176424.2|176514.2|176424.2|176505.4|176415.4|11
1730483010000|2024-11-01 17:43:30|176513.9|176423.9|176514.4|176424.4|176514.4|176424.4|176512.4|176422.4|8
1730483020000|2024-11-01 17:43:40|176514|176424|176510.8|176420.8|176514|176424|176509.2|176419.2|9
1730483030000|2024-11-01 17:43:50|176510.7|176420.7|176516.4|176426.4|176516.4|176426.4|176502.7|176412.7|12
1730483040000|2024-11-01 17:44:00|176515|176425|176515|176425|176515|176425|176515|176425|1
1730483050000|2024-11-01 17:44:10|176513|176423|176509|176419|176513|176423|176504.8|176414.8|18
1730483060000|2024-11-01 17:44:20|176508.8|176418.8|176508.5|176418.5|176509|176419|176501.8|176411.8|14
1730483070000|2024-11-01 17:44:30|176506.7|176416.7|176506.3|176416.3|176509|176419|176506|176416|9
1730483080000|2024-11-01 17:44:40|176508.5|176418.5|176501.5|176411.5|176508.5|176418.5|176501.5|176411.5|7
1730483090000|2024-11-01 17:44:50|176501.4|176411.4|176502.4|176412.4|176507.3|176417.3|176498.2|176408.2|10
1730483100000|2024-11-01 17:45:00|176506|176416|176490.9|176400.9|176506.7|176416.7|176490.9|176400.9|18
1730483110000|2024-11-01 17:45:10|176491.2|176401.2|176495|176405|176500.8|176410.8|176491.2|176401.2|10
1730483120000|2024-11-01 17:45:20|176495.5|176405.5|176495.8|176405.8|176496.3|176406.3|176482.5|176392.5|15
1730483130000|2024-11-01 17:45:30|176496|176406|176497.7|176407.7|176503|176413|176488.3|176398.3|17
1730483140000|2024-11-01 17:45:40|176498.2|176408.2|176500.5|176410.5|176505|176415|176493.9|176403.9|14
1730483150000|2024-11-01 17:45:50|176495.3|176405.3|176499.5|176409.5|176499.5|176409.5|176492.8|176402.8|6
1730483160000|2024-11-01 17:46:00|176572.4|176482.4|176571.5|176481.5|176584.5|176494.5|176560.8|176470.8|29
1730483170000|2024-11-01 17:46:10|176565.5|176475.5|176575.5|176485.5|176578.9|176488.9|176565.5|176475.5|19
1730483180000|2024-11-01 17:46:20|176578.5|176488.5|176575.9|176485.9|176578.5|176488.5|176569.5|176479.5|16
1730483190000|2024-11-01 17:46:30|176569.9|176479.9|176575.8|176485.8|176576.7|176486.7|176569.9|176479.9|14
1730483200000|2024-11-01 17:46:40|176576.8|176486.8|176579.7|176489.7|176589.2|176499.2|176576.8|176486.8|15
1730483210000|2024-11-01 17:46:50|176578.4|176488.4|176581.4|176491.4|176586|176496|176578.4|176488.4|21
1730483220000|2024-11-01 17:47:00|176581.5|176491.5|176580.8|176490.8|176582.5|176492.5|176580.5|176490.5|11
1730483230000|2024-11-01 17:47:10|176580.4|176490.4|176565.3|176475.3|176580.4|176490.4|176565.3|176475.3|18
1730483240000|2024-11-01 17:47:20|176566.3|176476.3|176573.8|176483.8|176574.3|176484.3|176556.8|176466.8|14
1730483250000|2024-11-01 17:47:30|176568|176478|176571.4|176481.4|176574.3|176484.3|176568|176478|12
1730483260000|2024-11-01 17:47:40|176571.5|176481.5|176567.5|176477.5|176571.5|176481.5|176565.3|176475.3|7
1730483270000|2024-11-01 17:47:50|176567.8|176477.8|176572.8|176482.8|176576.2|176486.2|176567.8|176477.8|15
1730483280000|2024-11-01 17:48:00|176575|176485|176580.9|176490.9|176581.5|176491.5|176575|176485|17
1730483290000|2024-11-01 17:48:10|176580.2|176490.2|176578.9|176488.9|176583.8|176493.8|176574.5|176484.5|14
1730483300000|2024-11-01 17:48:20|176579.9|176489.9|176577.5|176487.5|176581.9|176491.9|176575.5|176485.5|17
1730483310000|2024-11-01 17:48:30|176578|176488|176573.8|176483.8|176582.2|176492.2|176572.8|176482.8|22
1730483320000|2024-11-01 17:48:40|176579.2|176489.2|176581.9|176491.9|176581.9|176491.9|176572.5|176482.5|19
1730483330000|2024-11-01 17:48:50|176576.8|176486.8|176572.2|176482.2|176582.7|176492.7|176571.4|176481.4|19
1730483340000|2024-11-01 17:49:00|176570.4|176480.4|176577.3|176487.3|176581.8|176491.8|176570.4|176480.4|20
1730483350000|2024-11-01 17:49:10|176579.8|176489.8|176582.3|176492.3|176585.3|176495.3|176576|176486|23
1730483360000|2024-11-01 17:49:20|176587.9|176497.9|176584.3|176494.3|176588|176498|176581.5|176491.5|21
1730483370000|2024-11-01 17:49:30|176581.8|176491.8|176584.8|176494.8|176586.3|176496.3|176581.3|176491.3|19
1730483380000|2024-11-01 17:49:40|176584.3|176494.3|176582.3|176492.3|176588|176498|176582.3|176492.3|9
1730483390000|2024-11-01 17:49:50|176582.8|176492.8|176585.5|176495.5|176586|176496|176582.8|176492.8|15
1730483400000|2024-11-01 17:50:00|176586.3|176496.3|176571.5|176481.5|176587|176497|176571.5|176481.5|24
1730483410000|2024-11-01 17:50:10|176577|176487|176567|176477|176578.8|176488.8|176563.3|176473.3|21
1730483420000|2024-11-01 17:50:20|176565.5|176475.5|176562.3|176472.3|176573.7|176483.7|176562.3|176472.3|22
1730483430000|2024-11-01 17:50:30|176563.3|176473.3|176562.8|176472.8|176571.7|176481.7|176562|176472|13
1730483440000|2024-11-01 17:50:40|176559.5|176469.5|176555|176465|176569|176479|176555|176465|11
1730483450000|2024-11-01 17:50:50|176555.8|176465.8|176559.5|176469.5|176560.8|176470.8|176555.8|176465.8|7
1730483460000|2024-11-01 17:51:00|176557|176467|176560.8|176470.8|176560.8|176470.8|176537.5|176447.5|16
1730483470000|2024-11-01 17:51:10|176560.3|176470.3|176565.5|176475.5|176566.3|176476.3|176558.8|176468.8|13
1730483480000|2024-11-01 17:51:20|176566|176476|176565.5|176475.5|176571.4|176481.4|176563|176473|13
1730483490000|2024-11-01 17:51:30|176564.3|176474.3|176560.9|176470.9|176564.3|176474.3|176559.6|176469.6|13
1730483500000|2024-11-01 17:51:40|176562.3|176472.3|176560.9|176470.9|176569.9|176479.9|176560.9|176470.9|8
1730483510000|2024-11-01 17:51:50|176569.6|176479.6|176560.9|176470.9|176570.9|176480.9|176560.9|176470.9|13
1730483520000|2024-11-01 17:52:00|176572|176482|176560.6|176470.6|176583.5|176493.5|176560.2|176470.2|7
1730483530000|2024-11-01 17:52:10|176560.9|176470.9|176562.9|176472.9|176562.9|176472.9|176560.9|176470.9|2
1730483540000|2024-11-01 17:52:20|176565.2|176475.2|176565.2|176475.2|176565.2|176475.2|176565.2|176475.2|1
1730483550000|2024-11-01 17:52:30|176562.9|176472.9|176562.9|176472.9|176562.9|176472.9|176551|176461|3
1730483560000|2024-11-01 17:52:40|176551|176461|176551|176461|176562.9|176472.9|176549.5|176459.5|7
1730483570000|2024-11-01 17:52:50|176550|176460|176532.2|176442.2|176551|176461|176530.7|176440.7|9
1730483580000|2024-11-01 17:53:00|176529.2|176439.2|176618.2|176528.2|176620.8|176530.8|176526.9|176436.9|20
1730483590000|2024-11-01 17:53:10|176621.5|176531.5|176616.7|176526.7|176624.2|176534.2|176610.9|176520.9|13
1730483600000|2024-11-01 17:53:20|176610.4|176520.4|176608.7|176518.7|176617.5|176527.5|176608.7|176518.7|18
1730483610000|2024-11-01 17:53:30|176610.7|176520.7|176609|176519|176611.7|176521.7|176607.7|176517.7|13
1730483620000|2024-11-01 17:53:40|176608.9|176518.9|176597.7|176507.7|176611|176521|176590.2|176500.2|15
1730483630000|2024-11-01 17:53:50|176594.7|176504.7|176614.7|176524.7|176614.9|176524.9|176594.7|176504.7|26
1730483640000|2024-11-01 17:54:00|176613|176523|176603.7|176513.7|176613.2|176523.2|176603.7|176513.7|18
1730483650000|2024-11-01 17:54:10|176603.3|176513.3|176599.8|176509.8|176605.2|176515.2|176599.8|176509.8|9
1730483660000|2024-11-01 17:54:20|176599|176509|176597|176507|176601.2|176511.2|176594.2|176504.2|19
1730483670000|2024-11-01 17:54:30|176596.8|176506.8|176599.3|176509.3|176599.3|176509.3|176593.5|176503.5|9
1730483680000|2024-11-01 17:54:40|176599.8|176509.8|176594.2|176504.2|176599.8|176509.8|176590.2|176500.2|12
1730483690000|2024-11-01 17:54:50|176593.5|176503.5|176588.9|176498.9|176593.5|176503.5|176586.8|176496.8|9
1730483700000|2024-11-01 17:55:00|176589.2|176499.2|176589.7|176499.7|176596.5|176506.5|176587.4|176497.4|20
1730483710000|2024-11-01 17:55:10|176588.5|176498.5|176588|176498|176598.5|176508.5|176586.5|176496.5|23
1730483720000|2024-11-01 17:55:20|176585.5|176495.5|176594.5|176504.5|176594.9|176504.9|176585.5|176495.5|20
1730483730000|2024-11-01 17:55:30|176589.8|176499.8|176596.8|176506.8|176599|176509|176589.8|176499.8|21
1730483740000|2024-11-01 17:55:40|176600|176510|176588|176498|176601|176511|176588|176498|17
1730483750000|2024-11-01 17:55:50|176587.8|176497.8|176595.9|176505.9|176595.9|176505.9|176587.8|176497.8|15
1730483760000|2024-11-01 17:56:00|176594.5|176504.5|176585|176495|176594.5|176504.5|176585|176495|13
1730483770000|2024-11-01 17:56:10|176585.4|176495.4|176587.9|176497.9|176587.9|176497.9|176583.7|176493.7|6
1730483780000|2024-11-01 17:56:20|176588|176498|176593.5|176503.5|176593.5|176503.5|176585|176495|17
1730483790000|2024-11-01 17:56:30|176592.8|176502.8|176600|176510|176602.9|176512.9|176592.8|176502.8|11
1730483800000|2024-11-01 17:56:40|176600.8|176510.8|176603.8|176513.8|176606.8|176516.8|176599.3|176509.3|21
1730483810000|2024-11-01 17:56:50|176601.5|176511.5|176608|176518|176610|176520|176601.5|176511.5|12
1730483820000|2024-11-01 17:57:00|176609|176519|176613.8|176523.8|176615|176525|176609|176519|12
1730483830000|2024-11-01 17:57:10|176613.5|176523.5|176617.2|176527.2|176617.8|176527.8|176613.5|176523.5|11
1730483840000|2024-11-01 17:57:20|176612|176522|176610.4|176520.4|176612|176522|176605|176515|9
1730483850000|2024-11-01 17:57:30|176608.5|176518.5|176604|176514|176608.5|176518.5|176603.8|176513.8|6
1730483860000|2024-11-01 17:57:40|176604.5|176514.5|176600.5|176510.5|176604.5|176514.5|176599.5|176509.5|5
1730483870000|2024-11-01 17:57:50|176598.3|176508.3|176603.5|176513.5|176605.8|176515.8|176598.3|176508.3|13
1730483880000|2024-11-01 17:58:00|176604|176514|176618.9|176528.9|176619.2|176529.2|176604|176514|13
1730483890000|2024-11-01 17:58:10|176618.5|176528.5|176616.3|176526.3|176619.2|176529.2|176616.3|176526.3|11
1730483900000|2024-11-01 17:58:20|176624.7|176534.7|176621.7|176531.7|176624.7|176534.7|176619|176529|5
1730483910000|2024-11-01 17:58:30|176620|176530|176738.3|176648.3|176740.3|176650.3|176616.7|176526.7|30
1730483920000|2024-11-01 17:58:40|176739.6|176649.6|176693.8|176603.8|176739.6|176649.6|176674.8|176584.8|18
1730483930000|2024-11-01 17:58:50|176694.9|176604.9|176702.5|176612.5|176702.9|176612.9|176686|176596|18
1730483940000|2024-11-01 17:59:00|176681|176591|176672.7|176582.7|176686.7|176596.7|176669.8|176579.8|24
1730483950000|2024-11-01 17:59:10|176674|176584|176673.3|176583.3|176678.5|176588.5|176667.4|176577.4|27
1730483960000|2024-11-01 17:59:20|176671.3|176581.3|176673.7|176583.7|176674.7|176584.7|176666.7|176576.7|28
1730483970000|2024-11-01 17:59:30|176673.3|176583.3|176668.2|176578.2|176673.3|176583.3|176665.7|176575.7|12
1730483980000|2024-11-01 17:59:40|176668.5|176578.5|176665.3|176575.3|176668.5|176578.5|176664|176574|10
1730483990000|2024-11-01 17:59:50|176664.5|176574.5|176662.8|176572.8|176664.5|176574.5|176656.9|176566.9|14
1730484000000|2024-11-01 18:00:00|176665.8|176575.8|176660.3|176570.3|176667.9|176577.9|176655.8|176565.8|34
1730484010000|2024-11-01 18:00:10|176661.3|176571.3|176660.3|176570.3|176669.2|176579.2|176655.3|176565.3|34
1730484020000|2024-11-01 18:00:20|176659.8|176569.8|176663.8|176573.8|176671|176581|176655.3|176565.3|31
1730484030000|2024-11-01 18:00:30|176661|176571|176673|176583|176679.5|176589.5|176653|176563|24
1730484040000|2024-11-01 18:00:40|176667.5|176577.5|176671.8|176581.8|176680.3|176590.3|176667.5|176577.5|24
1730484050000|2024-11-01 18:00:50|176672.5|176582.5|176677.5|176587.5|176682.2|176592.2|176672.5|176582.5|32
1730484060000|2024-11-01 18:01:00|176677.8|176587.8|176669.8|176579.8|176678.5|176588.5|176667.3|176577.3|18
1730484070000|2024-11-01 18:01:10|176669|176579|176655.5|176565.5|176669|176579|176654.5|176564.5|20
1730484080000|2024-11-01 18:01:20|176654.3|176564.3|176655|176565|176657.8|176567.8|176649.5|176559.5|12
1730484090000|2024-11-01 18:01:30|176652.3|176562.3|176657.3|176567.3|176657.3|176567.3|176651|176561|5
1730484100000|2024-11-01 18:01:40|176658.3|176568.3|176656.5|176566.5|176660.8|176570.8|176655.3|176565.3|5
1730484110000|2024-11-01 18:01:50|176654.5|176564.5|176660.5|176570.5|176667|176577|176654.5|176564.5|19
1730484120000|2024-11-01 18:02:00|176663.5|176573.5|176659.3|176569.3|176663.5|176573.5|176657.3|176567.3|14
1730484130000|2024-11-01 18:02:10|176658.5|176568.5|176658.8|176568.8|176664.3|176574.3|176658.5|176568.5|4
1730484140000|2024-11-01 18:02:20|176663.7|176573.7|176661.8|176571.8|176668.8|176578.8|176658.8|176568.8|20
1730484150000|2024-11-01 18:02:30|176661.5|176571.5|176678|176588|176678.3|176588.3|176661.5|176571.5|25
1730484160000|2024-11-01 18:02:40|176677.8|176587.8|176686.2|176596.2|176686.8|176596.8|176677.5|176587.5|21
1730484170000|2024-11-01 18:02:50|176686.8|176596.8|176685.3|176595.3|176686.8|176596.8|176685|176595|4
1730484180000|2024-11-01 18:03:00|176712|176622|176703.8|176613.8|176712|176622|176699.3|176609.3|11
1730484190000|2024-11-01 18:03:10|176703.5|176613.5|176715.3|176625.3|176715.8|176625.8|176703.5|176613.5|3
1730484200000|2024-11-01 18:03:20|176715.5|176625.5|176716.8|176626.8|176717.3|176627.3|176715.5|176625.5|5
1730484210000|2024-11-01 18:03:30|176717|176627|176713.5|176623.5|176718.8|176628.8|176713.5|176623.5|9
1730484220000|2024-11-01 18:03:40|176714.8|176624.8|176710.8|176620.8|176714.8|176624.8|176710.8|176620.8|4
1730484230000|2024-11-01 18:03:50|176683.9|176593.9|176678|176588|176689.5|176599.5|176677.5|176587.5|21
1730484240000|2024-11-01 18:04:00|176674.4|176584.4|176677.2|176587.2|176678|176588|176671.3|176581.3|10
1730484250000|2024-11-01 18:04:10|176677|176587|176678.9|176588.9|176679.7|176589.7|176670|176580|20
1730484260000|2024-11-01 18:04:20|176678.7|176588.7|176671|176581|176681.8|176591.8|176665.8|176575.8|15
1730484270000|2024-11-01 18:04:30|176666|176576|176671|176581|176675.5|176585.5|176665.8|176575.8|15
1730484280000|2024-11-01 18:04:40|176667.3|176577.3|176666.3|176576.3|176672.5|176582.5|176657.5|176567.5|17
1730484290000|2024-11-01 18:04:50|176666.8|176576.8|176659.8|176569.8|176668.3|176578.3|176658.8|176568.8|13
1730484300000|2024-11-01 18:05:00|176659.3|176569.3|176663.3|176573.3|176663.3|176573.3|176648|176558|16
1730484310000|2024-11-01 18:05:10|176660.8|176570.8|176650.3|176560.3|176660.8|176570.8|176650.3|176560.3|7
1730484320000|2024-11-01 18:05:20|176650.5|176560.5|176651.5|176561.5|176660.5|176570.5|176650.5|176560.5|7
1730484330000|2024-11-01 18:05:30|176652|176562|176662.5|176572.5|176664|176574|176652|176562|8
1730484340000|2024-11-01 18:05:40|176664|176574|176668|176578|176673|176583|176663.8|176573.8|22
1730484350000|2024-11-01 18:05:50|176668.3|176578.3|176671.8|176581.8|176675.8|176585.8|176665|176575|15
1730484360000|2024-11-01 18:06:00|176676|176586|176670.8|176580.8|176678.5|176588.5|176670.5|176580.5|17
1730484370000|2024-11-01 18:06:10|176670.3|176580.3|176680.3|176590.3|176680.3|176590.3|176670.3|176580.3|9
1730484380000|2024-11-01 18:06:20|176675.3|176585.3|176669|176579|176678.3|176588.3|176668|176578|18
1730484390000|2024-11-01 18:06:30|176668.8|176578.8|176667|176577|176674.3|176584.3|176666.8|176576.8|16
1730484400000|2024-11-01 18:06:40|176666|176576|176663.8|176573.8|176671.5|176581.5|176656|176566|15
1730484410000|2024-11-01 18:06:50|176663.3|176573.3|176664.3|176574.3|176666|176576|176662.3|176572.3|16
1730484420000|2024-11-01 18:07:00|176660.3|176570.3|176670.3|176580.3|176677|176587|176660.3|176570.3|25
1730484430000|2024-11-01 18:07:10|176669.5|176579.5|176677.5|176587.5|176677.5|176587.5|176666.3|176576.3|28
1730484440000|2024-11-01 18:07:20|176678.5|176588.5|176675.3|176585.3|176687.5|176597.5|176671|176581|18
1730484450000|2024-11-01 18:07:30|176672|176582|176681|176591|176683.5|176593.5|176672|176582|26
1730484460000|2024-11-01 18:07:40|176676.8|176586.8|176684.5|176594.5|176687.5|176597.5|176676.8|176586.8|14
1730484470000|2024-11-01 18:07:50|176688.8|176598.8|176703.8|176613.8|176708.5|176618.5|176688.8|176598.8|10
1730484480000|2024-11-01 18:08:00|176704.3|176614.3|176730.5|176640.5|176733.8|176643.8|176704.3|176614.3|11
1730484490000|2024-11-01 18:08:10|176727.8|176637.8|176732.3|176642.3|176732.3|176642.3|176722.5|176632.5|11
1730484500000|2024-11-01 18:08:20|176726|176636|176717|176627|176726.5|176636.5|176717|176627|13
1730484510000|2024-11-01 18:08:30|176722.3|176632.3|176728.5|176638.5|176733.7|176643.7|176717.3|176627.3|13
1730484520000|2024-11-01 18:08:40|176734.5|176644.5|176730|176640|176735.5|176645.5|176728.3|176638.3|9
1730484530000|2024-11-01 18:08:50|176730.3|176640.3|176730.3|176640.3|176730.3|176640.3|176730.3|176640.3|1
1730484540000|2024-11-01 18:09:00|176740.8|176650.8|176742.8|176652.8|176742.8|176652.8|176732|176642|5
1730484550000|2024-11-01 18:09:10|176738|176648|176738.3|176648.3|176748|176658|176730|176640|29
1730484560000|2024-11-01 18:09:20|176744.3|176654.3|176723.3|176633.3|176744.5|176654.5|176722.8|176632.8|19
1730484570000|2024-11-01 18:09:30|176731|176641|176728.3|176638.3|176731.8|176641.8|176725.3|176635.3|17
1730484580000|2024-11-01 18:09:40|176721|176631|176724.8|176634.8|176730|176640|176721|176631|10
1730484590000|2024-11-01 18:09:50|176728.3|176638.3|176729.8|176639.8|176730.8|176640.8|176723.5|176633.5|13
1730484600000|2024-11-01 18:10:00|176734.8|176644.8|176731.8|176641.8|176744.3|176654.3|176729.5|176639.5|15
1730484610000|2024-11-01 18:10:10|176735.5|176645.5|176735.3|176645.3|176741|176651|176726.5|176636.5|22
1730484620000|2024-11-01 18:10:20|176735.8|176645.8|176731|176641|176735.8|176645.8|176721.8|176631.8|20
1730484630000|2024-11-01 18:10:30|176738.5|176648.5|176745.5|176655.5|176745.5|176655.5|176735.5|176645.5|11
1730484640000|2024-11-01 18:10:40|176744.8|176654.8|176749|176659|176749.8|176659.8|176739.3|176649.3|29
1730484650000|2024-11-01 18:10:50|176749.3|176659.3|176750.2|176660.2|176755.3|176665.3|176741|176651|24
1730484660000|2024-11-01 18:11:00|176752.5|176662.5|176745.8|176655.8|176756.5|176666.5|176729|176639|32
1730484670000|2024-11-01 18:11:10|176740|176650|176741.3|176651.3|176752.2|176662.2|176738|176648|33
1730484680000|2024-11-01 18:11:20|176750|176660|176742|176652|176752|176662|176742|176652|32
1730484690000|2024-11-01 18:11:30|176742.8|176652.8|176749|176659|176751.8|176661.8|176742.8|176652.8|23
1730484700000|2024-11-01 18:11:40|176751.8|176661.8|176755.2|176665.2|176761.3|176671.3|176746|176656|16
1730484710000|2024-11-01 18:11:50|176755.5|176665.5|176751.3|176661.3|176762.3|176672.3|176751.3|176661.3|17
1730484720000|2024-11-01 18:12:00|176760|176670|176750.2|176660.2|176760|176670|176749.5|176659.5|17
1730484730000|2024-11-01 18:12:10|176753.2|176663.2|176753.5|176663.5|176757.5|176667.5|176751.8|176661.8|9
1730484740000|2024-11-01 18:12:20|176754.9|176664.9|176753.8|176663.8|176765.3|176675.3|176750.8|176660.8|25
1730484750000|2024-11-01 18:12:30|176753.3|176663.3|176751|176661|176759.8|176669.8|176748.8|176658.8|26
1730484760000|2024-11-01 18:12:40|176749|176659|176762.5|176672.5|176762.5|176672.5|176742|176652|30
1730484770000|2024-11-01 18:12:50|176755.3|176665.3|176760.3|176670.3|176766|176676|176755.3|176665.3|24
1730484780000|2024-11-01 18:13:00|176755.5|176665.5|176758|176668|176762.5|176672.5|176754.8|176664.8|30
1730484790000|2024-11-01 18:13:10|176757.7|176667.7|176756.8|176666.8|176760.5|176670.5|176751.5|176661.5|27
1730484800000|2024-11-01 18:13:20|176763|176673|176758.5|176668.5|176767.5|176677.5|176758.5|176668.5|10
1730484810000|2024-11-01 18:13:30|176756.3|176666.3|176753.5|176663.5|176757.3|176667.3|176749|176659|10
1730484820000|2024-11-01 18:13:40|176752|176662|176743.3|176653.3|176752|176662|176742.5|176652.5|11
1730484830000|2024-11-01 18:13:50|176743.5|176653.5|176735.9|176645.9|176743.5|176653.5|176731.8|176641.8|24
1730484840000|2024-11-01 18:14:00|176733|176643|176724.3|176634.3|176733.4|176643.4|176722.2|176632.2|14
1730484850000|2024-11-01 18:14:10|176724|176634|176725|176635|176725|176635|176724|176634|2
1730484870000|2024-11-01 18:14:30|176725.8|176635.8|176721|176631|176727.8|176637.8|176721|176631|7
1730484880000|2024-11-01 18:14:40|176723.5|176633.5|176726.8|176636.8|176727.3|176637.3|176723.5|176633.5|4
1730484890000|2024-11-01 18:14:50|176726.3|176636.3|176727.3|176637.3|176729.3|176639.3|176726.3|176636.3|3
1730484900000|2024-11-01 18:15:00|176728.3|176638.3|176731.8|176641.8|176740.8|176650.8|176728.3|176638.3|8
1730484910000|2024-11-01 18:15:10|176738|176648|176732.3|176642.3|176739|176649|176730|176640|10
1730484920000|2024-11-01 18:15:20|176736.5|176646.5|176732.3|176642.3|176745.3|176655.3|176725.3|176635.3|8
1730484930000|2024-11-01 18:15:30|176726.8|176636.8|176735|176645|176735.3|176645.3|176726.8|176636.8|8
1730484940000|2024-11-01 18:15:40|176729.5|176639.5|176692.8|176602.8|176735|176645|176692.8|176602.8|10
1730484950000|2024-11-01 18:15:50|176683|176593|176666.7|176576.7|176685.7|176595.7|176666.3|176576.3|30
1730484960000|2024-11-01 18:16:00|176666.3|176576.3|176666|176576|176691.4|176581|176663.2|176555|19
1730484970000|2024-11-01 18:16:10|176667|176577|176671.8|176581.8|176674.9|176584.9|176664.3|176574.3|22
1730484980000|2024-11-01 18:16:20|176666.7|176576.7|176667.8|176577.8|176670|176580|176666.7|176576.7|21
1730484990000|2024-11-01 18:16:30|176667|176577|176666.5|176576.5|176672.8|176582.8|176662.8|176572.8|17
1730485000000|2024-11-01 18:16:40|176666.8|176576.8|176673.3|176583.3|176674.3|176584.3|176666.8|176576.8|24
1730485010000|2024-11-01 18:16:50|176673.5|176583.5|176670.8|176580.8|176673.5|176583.5|176669.3|176579.3|21
1730485020000|2024-11-01 18:17:00|176671.3|176581.3|176668|176578|176674.3|176584.3|176667.3|176577.3|19
1730485030000|2024-11-01 18:17:10|176668.3|176578.3|176670.2|176580.2|176683.8|176593.8|176668.3|176578.3|24
1730485040000|2024-11-01 18:17:20|176678.5|176588.5|176666.3|176576.3|176686|176596|176666.3|176576.3|34
1730485050000|2024-11-01 18:17:30|176666.5|176576.5|176678.5|176588.5|176680|176590|176666.5|176576.5|29
1730485060000|2024-11-01 18:17:40|176672.5|176582.5|176664.3|176574.3|176675|176585|176662.5|176572.5|31
1730485070000|2024-11-01 18:17:50|176663.8|176573.8|176666.5|176576.5|176674.5|176584.5|176663.8|176573.8|28
1730485080000|2024-11-01 18:18:00|176664.8|176574.8|176674.5|176584.5|176674.5|176584.5|176664.8|176574.8|32
1730485090000|2024-11-01 18:18:10|176674.4|176584.4|176674|176584|176677.3|176587.3|176665.5|176575.5|25
1730485100000|2024-11-01 18:18:20|176674.4|176584.4|176674.7|176584.7|176679|176589|176667.3|176577.3|31
1730485110000|2024-11-01 18:18:30|176675.4|176585.4|176678.7|176588.7|176683.3|176593.3|176666|176576|25
1730485120000|2024-11-01 18:18:40|176678.5|176588.5|176677.4|176587.4|176678.8|176588.8|176667|176577|19
1730485130000|2024-11-01 18:18:50|176676|176586|176675.3|176585.3|176681.9|176591.9|176668.8|176578.8|25
1730485140000|2024-11-01 18:19:00|176682|176592|176705.5|176615.5|176705.8|176615.8|176680|176590|13
1730485150000|2024-11-01 18:19:10|176705.8|176615.8|176709.3|176619.3|176709.3|176619.3|176705.8|176615.8|3
1730485160000|2024-11-01 18:19:20|176707.3|176617.3|176725.5|176635.5|176728|176638|176707.3|176617.3|6
1730485170000|2024-11-01 18:19:30|176726.3|176636.3|176727.5|176637.5|176731.5|176641.5|176726.3|176636.3|9
1730485180000|2024-11-01 18:19:40|176727.8|176637.8|176722|176632|176729|176639|176722|176632|6
1730485190000|2024-11-01 18:19:50|176721.8|176631.8|176726.5|176636.5|176726.5|176636.5|176721.8|176631.8|3
1730485200000|2024-11-01 18:20:00|176724.5|176634.5|176722.3|176632.3|176724.5|176634.5|176722.3|176632.3|5
1730485210000|2024-11-01 18:20:10|176722.5|176632.5|176729.3|176639.3|176729.3|176639.3|176722.5|176632.5|4
1730485220000|2024-11-01 18:20:20|176730.5|176640.5|176738.7|176648.7|176740.7|176650.7|176730.5|176640.5|9
1730485230000|2024-11-01 18:20:30|176741.3|176651.3|176741.7|176651.7|176742.5|176652.5|176735|176645|10
1730485240000|2024-11-01 18:20:40|176719.3|176629.3|176714.3|176624.3|176731.2|176641.2|176674.2|176584.2|23
1730485250000|2024-11-01 18:20:50|176711.3|176621.3|176704.7|176614.7|176711.5|176621.5|176704.7|176614.7|8
1730485260000|2024-11-01 18:21:00|176707.8|176617.8|176710.2|176620.2|176710.2|176620.2|176696|176606|14
1730485270000|2024-11-01 18:21:10|176718.9|176628.9|176708.5|176618.5|176719|176629|176706.5|176616.5|11
1730485280000|2024-11-01 18:21:20|176709.3|176619.3|176708.5|176618.5|176709.5|176619.5|176708.5|176618.5|4
1730485290000|2024-11-01 18:21:30|176709.3|176619.3|176712.3|176622.3|176714.8|176624.8|176709.3|176619.3|9
1730485300000|2024-11-01 18:21:40|176712|176622|176707.8|176617.8|176714.8|176624.8|176707.8|176617.8|9
1730485310000|2024-11-01 18:21:50|176708.3|176618.3|176704.8|176614.8|176712.8|176622.8|176695.3|176605.3|12
1730485320000|2024-11-01 18:22:00|176705.8|176615.8|176705.5|176615.5|176705.8|176615.8|176703.3|176613.3|6
1730485330000|2024-11-01 18:22:10|176705.3|176615.3|176712.3|176622.3|176712.3|176622.3|176705.3|176615.3|7
1730485340000|2024-11-01 18:22:20|176708.5|176618.5|176708|176618|176711.8|176621.8|176708|176618|4
1730485350000|2024-11-01 18:22:30|176705.3|176615.3|176705|176615|176705.3|176615.3|176705|176615|2
1730485360000|2024-11-01 18:22:40|176704.8|176614.8|176704.8|176614.8|176704.8|176614.8|176704.8|176614.8|1
1730485370000|2024-11-01 18:22:50|176704.5|176614.5|176704.5|176614.5|176704.5|176614.5|176704.5|176614.5|1
1730485380000|2024-11-01 18:23:00|176705.3|176615.3|176704.3|176614.3|176705.3|176615.3|176703.5|176613.5|4
1730485390000|2024-11-01 18:23:10|176703.8|176613.8|176687|176597|176703.8|176613.8|176681.5|176591.5|20
1730485400000|2024-11-01 18:23:20|176681.5|176591.5|176681.5|176591.5|176681.7|176591.7|176674.5|176584.5|15
1730485410000|2024-11-01 18:23:30|176679|176589|176678.5|176588.5|176682.2|176592.2|176676.8|176586.8|13
1730485420000|2024-11-01 18:23:40|176678.2|176588.2|176658.5|176568.5|176678.2|176588.2|176658|176568|23
1730485430000|2024-11-01 18:23:50|176658.3|176568.3|176660.5|176570.5|176660.8|176570.8|176654.8|176564.8|8
1730485440000|2024-11-01 18:24:00|176656.3|176566.3|176654.3|176564.3|176661|176571|176653.8|176563.8|17
1730485450000|2024-11-01 18:24:10|176655|176565|176659.3|176569.3|176664.3|176574.3|176655|176565|14
1730485460000|2024-11-01 18:24:20|176658.8|176568.8|176657|176567|176658.8|176568.8|176655|176565|5
1730485470000|2024-11-01 18:24:30|176656.5|176566.5|176650.5|176560.5|176656.5|176566.5|176649.5|176559.5|9
1730485480000|2024-11-01 18:24:40|176650|176560|176647.5|176557.5|176650|176560|176646.5|176556.5|6
1730485490000|2024-11-01 18:24:50|176652|176562|176648.8|176558.8|176654.5|176564.5|176648.8|176558.8|15
1730485500000|2024-11-01 18:25:00|176648.5|176558.5|176651.8|176561.8|176654.3|176564.3|176647.3|176557.3|12
1730485510000|2024-11-01 18:25:10|176648.8|176558.8|176654.8|176564.8|176657.5|176567.5|176648.3|176558.3|12
1730485520000|2024-11-01 18:25:20|176655.5|176565.5|176659.8|176569.8|176659.8|176569.8|176655.5|176565.5|2
1730485530000|2024-11-01 18:25:30|176660.3|176570.3|176670.8|176580.8|176674.5|176584.5|176658.8|176568.8|25
1730485540000|2024-11-01 18:25:40|176670.2|176580.2|176667.4|176577.4|176671.2|176581.2|176661.9|176571.9|22
1730485550000|2024-11-01 18:25:50|176668.4|176578.4|176662.3|176572.3|176669.4|176579.4|176661|176571|17
1730485560000|2024-11-01 18:26:00|176669.4|176579.4|176659.5|176569.5|176669.4|176579.4|176659.3|176569.3|24
1730485570000|2024-11-01 18:26:10|176667|176577|176659.8|176569.8|176667|176577|176655.3|176565.3|16
1730485580000|2024-11-01 18:26:20|176659.5|176569.5|176661|176571|176661.3|176571.3|176653|176563|15
1730485590000|2024-11-01 18:26:30|176660.5|176570.5|176664.3|176574.3|176665.3|176575.3|176658.3|176568.3|16
1730485600000|2024-11-01 18:26:40|176664|176574|176661.5|176571.5|176664|176574|176657.8|176567.8|20
1730485610000|2024-11-01 18:26:50|176661|176571|176674.3|176584.3|176676|176586|176661|176571|26
1730485620000|2024-11-01 18:27:00|176673.8|176583.8|176677.2|176587.2|176681.5|176591.5|176669|176579|23
1730485630000|2024-11-01 18:27:10|176672|176582|176674.8|176584.8|176678.5|176588.5|176669|176579|17
1730485640000|2024-11-01 18:27:20|176670.8|176580.8|176660.5|176570.5|176676.3|176586.3|176660.5|176570.5|22
1730485650000|2024-11-01 18:27:30|176661|176571|176664.3|176574.3|176670.5|176580.5|176661|176571|19
1730485660000|2024-11-01 18:27:40|176670.5|176580.5|176671.5|176581.5|176675.2|176585.2|176664|176574|20
1730485670000|2024-11-01 18:27:50|176666.8|176576.8|176672.2|176582.2|176672.5|176582.5|176665|176575|9
1730485680000|2024-11-01 18:28:00|176672.5|176582.5|176666.8|176576.8|176678.3|176588.3|176666|176576|18
1730485690000|2024-11-01 18:28:10|176672.5|176582.5|176657.8|176567.8|176672.5|176582.5|176657.8|176567.8|19
1730485700000|2024-11-01 18:28:20|176658.5|176568.5|176664.3|176574.3|176671.3|176581.3|176656.3|176566.3|14
1730485710000|2024-11-01 18:28:30|176661.8|176571.8|176672.3|176582.3|176672.5|176582.5|176661.5|176571.5|17
1730485720000|2024-11-01 18:28:40|176666.3|176576.3|176662.5|176572.5|176673|176583|176662.5|176572.5|14
1730485730000|2024-11-01 18:28:50|176667.3|176577.3|176655|176565|176667.3|176577.3|176654.3|176564.3|12
1730485740000|2024-11-01 18:29:00|176654.5|176564.5|176664.3|176574.3|176665|176575|176650.8|176560.8|16
1730485750000|2024-11-01 18:29:10|176664|176574|176673|176583|176677|176587|176663|176573|13
1730485760000|2024-11-01 18:29:20|176667.5|176577.5|176670|176580|176673.3|176583.3|176663.8|176573.8|20
1730485770000|2024-11-01 18:29:30|176663|176573|176671.5|176581.5|176671.5|176581.5|176663|176573|8
1730485780000|2024-11-01 18:29:40|176665.8|176575.8|176675|176585|176677.3|176587.3|176664.8|176574.8|9
1730485790000|2024-11-01 18:29:50|176672.8|176582.8|176666.8|176576.8|176675.3|176585.3|176666.8|176576.8|21
1730485800000|2024-11-01 18:30:00|176672.3|176582.3|176703.9|176613.9|176709.5|176619.5|176665.8|176575.8|17
1730485810000|2024-11-01 18:30:10|176696.9|176606.9|176711.9|176621.9|176723|176633|176687.7|176597.7|13
1730485820000|2024-11-01 18:30:20|176712.3|176622.3|176709.2|176619.2|176713.5|176623.5|176694.4|176604.4|15
1730485830000|2024-11-01 18:30:30|176706.2|176616.2|176707.3|176617.3|176709.3|176619.3|176704.7|176614.7|19
1730485840000|2024-11-01 18:30:40|176706.3|176616.3|176706.4|176616.4|176708.3|176618.3|176703.8|176613.8|8
1730485850000|2024-11-01 18:30:50|176706.7|176616.7|176706.4|176616.4|176706.7|176616.7|176706.4|176616.4|2
1730485860000|2024-11-01 18:31:00|176705.7|176615.7|176671|176581|176705.7|176615.7|176668.4|176578.4|19
1730485870000|2024-11-01 18:31:10|176671.2|176581.2|176662.9|176572.9|176671.2|176581.2|176661.8|176571.8|16
1730485880000|2024-11-01 18:31:20|176656|176566|176663.7|176573.7|176663.7|176573.7|176652.3|176562.3|15
1730485890000|2024-11-01 18:31:30|176661|176571|176662|176572|176662|176572|176651|176561|7
1730485900000|2024-11-01 18:31:40|176670.3|176580.3|176654.3|176564.3|176670.3|176580.3|176654.3|176564.3|4
1730485910000|2024-11-01 18:31:50|176658.5|176568.5|176662.8|176572.8|176662.8|176572.8|176651.8|176561.8|14
1730485920000|2024-11-01 18:32:00|176663.5|176573.5|176646.5|176556.5|176663.5|176573.5|176645.5|176555.5|18
1730485930000|2024-11-01 18:32:10|176645.5|176555.5|176652|176562|176658|176568|176643.3|176553.3|7
1730485940000|2024-11-01 18:32:20|176651.5|176561.5|176644.3|176554.3|176651.5|176561.5|176644.3|176554.3|6
1730485950000|2024-11-01 18:32:30|176643.5|176553.5|176646.3|176556.3|176648|176558|176641.3|176551.3|5
1730485960000|2024-11-01 18:32:40|176642.8|176552.8|176642.8|176552.8|176644|176554|176642|176552|5
1730485970000|2024-11-01 18:32:50|176642.3|176552.3|176641.5|176551.5|176642.3|176552.3|176640.8|176550.8|3
1730485980000|2024-11-01 18:33:00|176648|176558|176648.8|176558.8|176652|176562|176644.5|176554.5|16
1730485990000|2024-11-01 18:33:10|176649.8|176559.8|176644|176554|176655.3|176565.3|176644|176554|10
1730486000000|2024-11-01 18:33:20|176643.5|176553.5|176646.3|176556.3|176648|176558|176641|176551|9
1730486010000|2024-11-01 18:33:30|176644.3|176554.3|176641.5|176551.5|176646.8|176556.8|176640.8|176550.8|8
1730486020000|2024-11-01 18:33:40|176641.8|176551.8|176641.3|176551.3|176641.8|176551.8|176641.3|176551.3|2
1730486030000|2024-11-01 18:33:50|176641|176551|176641|176551|176641|176551|176641|176551|1
1730486040000|2024-11-01 18:34:00|176645.3|176555.3|176641.8|176551.8|176645.3|176555.3|176641.8|176551.8|2
1730486050000|2024-11-01 18:34:10|176646.5|176556.5|176643.8|176553.8|176648|176558|176643.8|176553.8|9
1730486060000|2024-11-01 18:34:20|176643.3|176553.3|176644.8|176554.8|176649.5|176559.5|176642.8|176552.8|12
1730486070000|2024-11-01 18:34:30|176645.3|176555.3|176653.3|176563.3|176657|176567|176645.3|176555.3|14
1730486080000|2024-11-01 18:34:40|176653.8|176563.8|176650.5|176560.5|176656.5|176566.5|176650.5|176560.5|5
1730486090000|2024-11-01 18:34:50|176651|176561|176646.5|176556.5|176651|176561|176644|176554|7
1730486100000|2024-11-01 18:35:00|176645.3|176555.3|176644|176554|176645.3|176555.3|176643.8|176553.8|3
1730486110000|2024-11-01 18:35:10|176643.3|176553.3|176643|176553|176643.3|176553.3|176641.3|176551.3|4
1730486120000|2024-11-01 18:35:20|176644.8|176554.8|176644|176554|176644.8|176554.8|176644|176554|2
1730486130000|2024-11-01 18:35:30|176644.8|176554.8|176643.3|176553.3|176644.8|176554.8|176643.3|176553.3|2
1730486140000|2024-11-01 18:35:40|176643|176553|176606.5|176516.5|176643|176553|176601.8|176511.8|14
1730486150000|2024-11-01 18:35:50|176610|176520|176606.5|176516.5|176611|176521|176601.2|176511.2|21
1730486160000|2024-11-01 18:36:00|176606.8|176516.8|176596|176506|176606.9|176516.9|176596|176506|17
1730486170000|2024-11-01 18:36:10|176599|176509|176590.5|176500.5|176600.5|176510.5|176590.5|176500.5|24
1730486180000|2024-11-01 18:36:20|176593|176503|176590.5|176500.5|176598|176508|176590.4|176500.4|25
1730486190000|2024-11-01 18:36:30|176590.3|176500.3|176580|176490|176596.8|176506.8|176580|176490|25
1730486200000|2024-11-01 18:36:40|176580.5|176490.5|176575|176485|176585.8|176495.8|176575|176485|11
1730486210000|2024-11-01 18:36:50|176570.8|176480.8|176565.5|176475.5|176570.8|176480.8|176565.5|176475.5|6
1730486220000|2024-11-01 18:37:00|176565.8|176475.8|176568|176478|176573|176483|176565.8|176475.8|5
1730486230000|2024-11-01 18:37:10|176567.3|176477.3|176567.3|176477.3|176567.8|176477.8|176567.3|176477.3|3
1730486240000|2024-11-01 18:37:20|176576|176486|176567.8|176477.8|176576|176486|176567.8|176477.8|10
1730486250000|2024-11-01 18:37:30|176567.5|176477.5|176546.4|176456.4|176567.5|176477.5|176545.8|176455.8|14
1730486260000|2024-11-01 18:37:40|176546.3|176456.3|176546.3|176456.3|176553|176463|176543.7|176453.7|8
1730486270000|2024-11-01 18:37:50|176550.5|176460.5|176550|176460|176552.8|176462.8|176546.8|176456.8|15
1730486280000|2024-11-01 18:38:00|176550.3|176460.3|176545|176455|176554.8|176464.8|176545|176455|23
1730486290000|2024-11-01 18:38:10|176547.9|176457.9|176550.9|176460.9|176551.9|176461.9|176546.2|176456.2|14
1730486300000|2024-11-01 18:38:20|176548.8|176458.8|176560.2|176470.2|176563.5|176473.5|176548.8|176458.8|17
1730486310000|2024-11-01 18:38:30|176559.7|176469.7|176554.5|176464.5|176561|176471|176552.7|176462.7|10
1730486320000|2024-11-01 18:38:40|176558.8|176468.8|176563.7|176473.7|176563.7|176473.7|176554.2|176464.2|12
1730486330000|2024-11-01 18:38:50|176564.7|176474.7|176569|176479|176569|176479|176558.5|176468.5|14
1730486340000|2024-11-01 18:39:00|176576.8|176486.8|176573.3|176483.3|176576.8|176486.8|176567.3|176477.3|11
1730486350000|2024-11-01 18:39:10|176584.8|176494.8|176581|176491|176586.8|176496.8|176578.3|176488.3|15
1730486360000|2024-11-01 18:39:20|176585.5|176495.5|176576.8|176486.8|176590.3|176500.3|176576.8|176486.8|10
1730486370000|2024-11-01 18:39:30|176580.5|176490.5|176572.8|176482.8|176582|176492|176572.8|176482.8|13
1730486380000|2024-11-01 18:39:40|176576.5|176486.5|176564.3|176474.3|176576.5|176486.5|176563|176473|7
1730486390000|2024-11-01 18:39:50|176563.5|176473.5|176565.5|176475.5|176567.5|176477.5|176562.3|176472.3|6
1730486400000|2024-11-01 18:40:00|176564.8|176474.8|176578|176488|176582.3|176492.3|176560.3|176470.3|17
1730486410000|2024-11-01 18:40:10|176580.8|176490.8|176587.3|176497.3|176589.5|176499.5|176577.5|176487.5|16
1730486420000|2024-11-01 18:40:20|176588.5|176498.5|176588.3|176498.3|176592.2|176502.2|176587.5|176497.5|23
1730486430000|2024-11-01 18:40:30|176588.5|176498.5|176582.8|176492.8|176591.8|176501.8|176582.8|176492.8|13
1730486440000|2024-11-01 18:40:40|176589.4|176499.4|176592|176502|176593.4|176503.4|176583|176493|24
1730486450000|2024-11-01 18:40:50|176591.5|176501.5|176589.3|176499.3|176591.5|176501.5|176588|176498|10
1730486460000|2024-11-01 18:41:00|176595.8|176505.8|176606.3|176516.3|176616.8|176526.8|176592.5|176502.5|16
1730486470000|2024-11-01 18:41:10|176604.5|176514.5|176608.8|176518.8|176608.8|176518.8|176604|176514|8
1730486500000|2024-11-01 18:41:40|176609.5|176519.5|176616.5|176526.5|176616.5|176526.5|176609.5|176519.5|2
1730486510000|2024-11-01 18:41:50|176619.4|176529.4|176623.5|176533.5|176623.5|176533.5|176619.4|176529.4|2
1730486520000|2024-11-01 18:42:00|176623.8|176533.8|176627.8|176537.8|176629|176539|176623.8|176533.8|8
1730486530000|2024-11-01 18:42:10|176630.8|176540.8|176628.5|176538.5|176630.8|176540.8|176628.5|176538.5|3
1730486540000|2024-11-01 18:42:20|176629.5|176539.5|176636.9|176546.9|176637|176547|176629.5|176539.5|7
1730486550000|2024-11-01 18:42:30|176639.5|176549.5|176654.3|176564.3|176654.3|176564.3|176639.5|176549.5|7
1730486560000|2024-11-01 18:42:40|176657.5|176567.5|176658.2|176568.2|176658.5|176568.5|176648.5|176558.5|14
1730486570000|2024-11-01 18:42:50|176655.5|176565.5|176659.3|176569.3|176659.3|176569.3|176655.3|176565.3|16
1730486580000|2024-11-01 18:43:00|176658.8|176568.8|176658.3|176568.3|176659.8|176569.8|176653|176563|16
1730486590000|2024-11-01 18:43:10|176656|176566|176660.9|176570.9|176660.9|176570.9|176655|176565|13
1730486600000|2024-11-01 18:43:20|176660.5|176570.5|176657.8|176567.8|176660.5|176570.5|176656|176566|7
1730486610000|2024-11-01 18:43:30|176657.3|176567.3|176655.2|176565.2|176657.3|176567.3|176652.3|176562.3|4
1730486620000|2024-11-01 18:43:40|176655.3|176565.3|176646.8|176556.8|176655.3|176565.3|176643.8|176553.8|8
1730486630000|2024-11-01 18:43:50|176643.5|176553.5|176641.5|176551.5|176645.3|176555.3|176639.8|176549.8|7
1730486640000|2024-11-01 18:44:00|176641|176551|176646.8|176556.8|176646.8|176556.8|176641|176551|4
1730486650000|2024-11-01 18:44:10|176647.3|176557.3|176656.3|176566.3|176656.3|176566.3|176647.3|176557.3|18
1730486660000|2024-11-01 18:44:20|176652.5|176562.5|176651|176561|176657.5|176567.5|176651|176561|8
1730486670000|2024-11-01 18:44:30|176650.3|176560.3|176647.3|176557.3|176651.5|176561.5|176642|176552|8
1730486680000|2024-11-01 18:44:40|176646.8|176556.8|176639.5|176549.5|176646.8|176556.8|176639.5|176549.5|7
1730486690000|2024-11-01 18:44:50|176639|176549|176631.8|176541.8|176639|176549|176630.3|176540.3|12
1730486700000|2024-11-01 18:45:00|176632.3|176542.3|176630.5|176540.5|176632.3|176542.3|176626.5|176536.5|6
1730486710000|2024-11-01 18:45:10|176629|176539|176631.3|176541.3|176635.3|176545.3|176629|176539|5
1730486720000|2024-11-01 18:45:20|176637.7|176547.7|176637.5|176547.5|176639.3|176549.3|176630.8|176540.8|12
1730486730000|2024-11-01 18:45:30|176643.9|176553.9|176631.5|176541.5|176645|176555|176631.5|176541.5|6
1730486740000|2024-11-01 18:45:40|176629.5|176539.5|176631.3|176541.3|176631.3|176541.3|176629.5|176539.5|3
1730486750000|2024-11-01 18:45:50|176618.8|176528.8|176625.3|176535.3|176631.5|176541.5|176618.8|176528.8|10
1730486760000|2024-11-01 18:46:00|176624.7|176534.7|176641.9|176551.9|176642.4|176552.4|176624.7|176534.7|23
1730486770000|2024-11-01 18:46:10|176641.7|176551.7|176640|176550|176642.9|176552.9|176634.9|176544.9|14
1730486780000|2024-11-01 18:46:20|176640.3|176550.3|176641|176551|176643|176553|176634.3|176544.3|37
1730486790000|2024-11-01 18:46:30|176640.7|176550.7|176641.9|176551.9|176641.9|176551.9|176635.4|176545.4|18
1730486800000|2024-11-01 18:46:40|176642.4|176552.4|176639.7|176549.7|176652.4|176562.4|176639.7|176549.7|9
1730486810000|2024-11-01 18:46:50|176647.7|176557.7|176653.5|176563.5|176654.8|176564.8|176643|176553|5
1730486820000|2024-11-01 18:47:00|176653.2|176563.2|176660.7|176570.7|176660.7|176570.7|176649|176559|7
1730486830000|2024-11-01 18:47:10|176662.5|176572.5|176654.2|176564.2|176662.5|176572.5|176654|176564|3
1730486840000|2024-11-01 18:47:20|176652.2|176562.2|176653.7|176563.7|176653.7|176563.7|176652.2|176562.2|2
1730486870000|2024-11-01 18:47:50|176653.3|176563.3|176646.5|176556.5|176653.9|176563.9|176646.5|176556.5|6
1730486880000|2024-11-01 18:48:00|176642.9|176552.9|176649.2|176559.2|176649.2|176559.2|176642.9|176552.9|3
1730486890000|2024-11-01 18:48:10|176648.8|176558.8|176643.9|176553.9|176649.2|176559.2|176641.9|176551.9|4
1730486900000|2024-11-01 18:48:20|176644.9|176554.9|176653.7|176563.7|176654|176564|176644.9|176554.9|3
1730486910000|2024-11-01 18:48:30|176655.3|176565.3|176660.9|176570.9|176661.5|176571.5|176655.3|176565.3|7
1730486920000|2024-11-01 18:48:40|176661.5|176571.5|176665.2|176575.2|176665.2|176575.2|176656.2|176566.2|7
1730486930000|2024-11-01 18:48:50|176665.5|176575.5|176667.7|176577.7|176668|176578|176665.5|176575.5|7
1730486950000|2024-11-01 18:49:10|176667.5|176577.5|176667.5|176577.5|176667.5|176577.5|176667.5|176577.5|1
1730486970000|2024-11-01 18:49:30|176665.4|176575.4|176660.7|176570.7|176665.4|176575.4|176660.7|176570.7|5
1730486980000|2024-11-01 18:49:40|176661.7|176571.7|176661.7|176571.7|176661.7|176571.7|176661.7|176571.7|1
1730486990000|2024-11-01 18:49:50|176661.4|176571.4|176653.5|176563.5|176661.4|176571.4|176652.5|176562.5|3
1730487000000|2024-11-01 18:50:00|176643.9|176553.9|176654|176564|176656.3|176566.3|176643.9|176553.9|5
1730487010000|2024-11-01 18:50:10|176654.4|176564.4|176677.9|176587.9|176677.9|176587.9|176654.4|176564.4|9
1730487020000|2024-11-01 18:50:20|176668.7|176578.7|176670.7|176580.7|176670.7|176580.7|176664.9|176574.9|5
1730487030000|2024-11-01 18:50:30|176659.7|176569.7|176653.2|176563.2|176659.7|176569.7|176653.2|176563.2|5
1730487050000|2024-11-01 18:50:50|176653.8|176563.8|176656.9|176566.9|176659.5|176569.5|176653.2|176563.2|4
1730487060000|2024-11-01 18:51:00|176655.9|176565.9|176652.4|176562.4|176655.9|176565.9|176651.9|176561.9|5
1730487070000|2024-11-01 18:51:10|176652.9|176562.9|176653.2|176563.2|176657.7|176567.7|176652.9|176562.9|3
1730487080000|2024-11-01 18:51:20|176652.2|176562.2|176657.9|176567.9|176657.9|176567.9|176651.8|176561.8|7
1730487090000|2024-11-01 18:51:30|176658.3|176568.3|176640.2|176550.2|176659.5|176569.5|176640.2|176550.2|5
1730487100000|2024-11-01 18:51:40|176647.5|176557.5|176647.5|176557.5|176647.5|176557.5|176647.5|176557.5|1
1730487110000|2024-11-01 18:51:50|176647.8|176557.8|176641.4|176551.4|176647.8|176557.8|176640.5|176550.5|5
1730487120000|2024-11-01 18:52:00|176641.7|176551.7|176642.8|176552.8|176642.8|176552.8|176641.5|176551.5|3
1730487130000|2024-11-01 18:52:10|176645.2|176555.2|176643.8|176553.8|176645.2|176555.2|176643.8|176553.8|3
1730487150000|2024-11-01 18:52:30|176644.2|176554.2|176654.9|176564.9|176654.9|176564.9|176644.2|176554.2|7
1730487160000|2024-11-01 18:52:40|176656.5|176566.5|176656.5|176566.5|176656.5|176566.5|176656.5|176566.5|1
1730487170000|2024-11-01 18:52:50|176655.5|176565.5|176651|176561|176655.5|176565.5|176650.8|176560.8|7
1730487180000|2024-11-01 18:53:00|176657.7|176567.7|176665.8|176575.8|176673.9|176583.9|176657.7|176567.7|6
1730487190000|2024-11-01 18:53:10|176662.2|176572.2|176660.3|176570.3|176662.2|176572.2|176657.9|176567.9|6
1730487200000|2024-11-01 18:53:20|176661|176571|176662|176572|176665.7|176575.7|176661|176571|12
1730487230000|2024-11-01 18:53:50|176659.9|176569.9|176659.5|176569.5|176660.5|176570.5|176659|176569|5
1730487240000|2024-11-01 18:54:00|176658.8|176568.8|176658.9|176568.9|176658.9|176568.9|176658.5|176568.5|4
1730487250000|2024-11-01 18:54:10|176659.5|176569.5|176656.7|176566.7|176664.2|176574.2|176656.7|176566.7|10
1730487260000|2024-11-01 18:54:20|176656.8|176566.8|176657.5|176567.5|176657.5|176567.5|176656.8|176566.8|2
1730487270000|2024-11-01 18:54:30|176658.5|176568.5|176659.5|176569.5|176661|176571|176658.5|176568.5|5
1730487280000|2024-11-01 18:54:40|176660.5|176570.5|176661.5|176571.5|176661.8|176571.8|176660.5|176570.5|4
1730487290000|2024-11-01 18:54:50|176663.8|176573.8|176665|176575|176665.5|176575.5|176663.8|176573.8|5
1730487300000|2024-11-01 18:55:00|176664.9|176574.9|176666.5|176576.5|176671.4|176581.4|176664.9|176574.9|11
1730487310000|2024-11-01 18:55:10|176661.2|176571.2|176653.3|176563.3|176661.2|176571.2|176651.7|176561.7|15
1730487320000|2024-11-01 18:55:20|176653.5|176563.5|176647.8|176557.8|176654.3|176564.3|176647.8|176557.8|5
1730487330000|2024-11-01 18:55:30|176649.8|176559.8|176648|176558|176649.8|176559.8|176639.3|176549.3|12
1730487340000|2024-11-01 18:55:40|176647.2|176557.2|176648.8|176558.8|176648.8|176558.8|176647|176557|5
1730487350000|2024-11-01 18:55:50|176651|176561|176663.8|176573.8|176664.3|176574.3|176651|176561|11
1730487360000|2024-11-01 18:56:00|176666.7|176576.7|176666.7|176576.7|176666.7|176576.7|176665.3|176575.3|6
1730487370000|2024-11-01 18:56:10|176666.5|176576.5|176671|176581|176671|176581|176665.8|176575.8|10
1730487380000|2024-11-01 18:56:20|176668.7|176578.7|176668|176578|176668.7|176578.7|176667.8|176577.8|9
1730487390000|2024-11-01 18:56:30|176675.3|176585.3|176690.2|176600.2|176705.9|176615.9|176675.3|176585.3|21
1730487400000|2024-11-01 18:56:40|176692|176602|176695.2|176605.2|176695.2|176605.2|176690.8|176600.8|7
1730487410000|2024-11-01 18:56:50|176694.2|176604.2|176679.5|176589.5|176694.2|176604.2|176679.5|176589.5|14
1730487420000|2024-11-01 18:57:00|176687|176597|176672.5|176582.5|176689.2|176599.2|176672.5|176582.5|19
1730487430000|2024-11-01 18:57:10|176670.3|176580.3|176676.4|176586.4|176689.2|176599.2|176670.3|176580.3|19
1730487440000|2024-11-01 18:57:20|176677.8|176587.8|176683.4|176593.4|176690|176600|176677.7|176587.7|16
1730487450000|2024-11-01 18:57:30|176683.2|176593.2|176691.3|176601.3|176691.5|176601.5|176679.5|176589.5|18
1730487460000|2024-11-01 18:57:40|176691|176601|176698|176608|176701|176611|176690|176600|24
1730487470000|2024-11-01 18:57:50|176701.5|176611.5|176701.8|176611.8|176705.7|176615.7|176695.5|176605.5|20
1730487480000|2024-11-01 18:58:00|176704.3|176614.3|176707.3|176617.3|176709|176619|176704.3|176614.3|14
1730487490000|2024-11-01 18:58:10|176707.8|176617.8|176711.7|176621.7|176711.9|176621.9|176704.3|176614.3|16
1730487500000|2024-11-01 18:58:20|176712|176622|176724.7|176634.7|176727.7|176637.7|176709.8|176619.8|23
1730487510000|2024-11-01 18:58:30|176715.3|176625.3|176707.8|176617.8|176723|176633|176704.5|176614.5|23
1730487520000|2024-11-01 18:58:40|176708.7|176618.7|176708|176618|176710.7|176620.7|176706.8|176616.8|5
1730487530000|2024-11-01 18:58:50|176710.7|176620.7|176708.5|176618.5|176711.7|176621.7|176707.8|176617.8|10
1730487540000|2024-11-01 18:59:00|176710.8|176620.8|176711.7|176621.7|176712.4|176622.4|176708.3|176618.3|7
1730487550000|2024-11-01 18:59:10|176710|176620|176702|176612|176715.7|176625.7|176701.8|176611.8|13
1730487560000|2024-11-01 18:59:20|176701.3|176611.3|176709|176619|176709|176619|176701.3|176611.3|8
1730487570000|2024-11-01 18:59:30|176704.5|176614.5|176701.3|176611.3|176709.3|176619.3|176701|176611|13
1730487580000|2024-11-01 18:59:40|176702|176612|176715.3|176625.3|176717.8|176627.8|176702|176612|18
1730487590000|2024-11-01 18:59:50|176715.5|176625.5|176723.8|176633.8|176728.5|176638.5|176711.4|176621.4|18
1730487600000|2024-11-01 19:00:00|176724|176634|176718|176628|176727.8|176637.8|176703.3|176613.3|15
1730487610000|2024-11-01 19:00:10|176717|176627|176716|176626|176725.5|176635.5|176716|176626|6
1730487620000|2024-11-01 19:00:20|176717|176627|176717|176627|176717|176627|176717|176627|1
1730487630000|2024-11-01 19:00:30|176716.5|176626.5|176719|176629|176720.5|176630.5|176716.5|176626.5|5
1730487640000|2024-11-01 19:00:40|176719.5|176629.5|176733.3|176643.3|176733.3|176643.3|176719.5|176629.5|6
1730487650000|2024-11-01 19:00:50|176729|176639|176737|176647|176737|176647|176727|176637|16
1730487660000|2024-11-01 19:01:00|176737.3|176647.3|176739|176649|176751.5|176661.5|176735.3|176645.3|14
1730487670000|2024-11-01 19:01:10|176744.3|176654.3|176728.3|176638.3|176745|176655|176727.3|176637.3|13
1730487680000|2024-11-01 19:01:20|176729.3|176639.3|176731.3|176641.3|176735.7|176645.7|176729.3|176639.3|9
1730487690000|2024-11-01 19:01:30|176729.8|176639.8|176731.5|176641.5|176731.5|176641.5|176723.3|176633.3|6
1730487700000|2024-11-01 19:01:40|176734.3|176644.3|176725.5|176635.5|176740.2|176650.2|176721|176631|27
1730487710000|2024-11-01 19:01:50|176725.8|176635.8|176726.2|176636.2|176731.4|176641.4|176720.3|176630.3|37
1730487720000|2024-11-01 19:02:00|176725.5|176635.5|176725.7|176635.7|176731.2|176641.2|176725|176635|33
1730487730000|2024-11-01 19:02:10|176727|176637|176681|176591|176734.2|176644.2|176678.7|176588.7|39
1730487740000|2024-11-01 19:02:20|176683.3|176593.3|176691.7|176601.7|176691.7|176601.7|176682.7|176592.7|5
1730487750000|2024-11-01 19:02:30|176692|176602|176692|176602|176692.4|176602.4|176692|176602|5
1730487760000|2024-11-01 19:02:40|176692.2|176602.2|176692|176602|176692.2|176602.2|176691.5|176601.5|5
1730487770000|2024-11-01 19:02:50|176689.5|176599.5|176689.3|176599.3|176689.7|176599.7|176689.3|176599.3|4
1730487780000|2024-11-01 19:03:00|176686.8|176596.8|176686.8|176596.8|176686.8|176596.8|176686.8|176596.8|1
1730487790000|2024-11-01 19:03:10|176682.8|176592.8|176678.5|176588.5|176682.8|176592.8|176678.5|176588.5|3
1730487800000|2024-11-01 19:03:20|176675.5|176585.5|176675.3|176585.3|176675.5|176585.5|176675.3|176585.3|2
1730487820000|2024-11-01 19:03:40|176674.8|176584.8|176674|176584|176674.8|176584.8|176674|176584|2
1730487830000|2024-11-01 19:03:50|176674.5|176584.5|176691.3|176601.3|176691.3|176601.3|176674.5|176584.5|12
1730487840000|2024-11-01 19:04:00|176690.3|176600.3|176689.8|176599.8|176690.3|176600.3|176687.5|176597.5|7
1730487850000|2024-11-01 19:04:10|176689.3|176599.3|176688.5|176598.5|176689.5|176599.5|176688.3|176598.3|5
1730487860000|2024-11-01 19:04:20|176691.8|176601.8|176694.2|176604.2|176694.2|176604.2|176691.3|176601.3|3
1730487870000|2024-11-01 19:04:30|176692|176602|176691|176601|176692|176602|176691|176601|2
1730487880000|2024-11-01 19:04:40|176689.5|176599.5|176681|176591|176689.5|176599.5|176681|176591|9
1730487900000|2024-11-01 19:05:00|176680.5|176590.5|176686.5|176596.5|176686.5|176596.5|176680|176590|7
1730487910000|2024-11-01 19:05:10|176687.5|176597.5|176692.8|176602.8|176692.8|176602.8|176687.5|176597.5|3
1730487920000|2024-11-01 19:05:20|176691|176601|176681.8|176591.8|176691|176601|176681.8|176591.8|8
1730487930000|2024-11-01 19:05:30|176681|176591|176680.8|176590.8|176681|176591|176679.3|176589.3|3
1730487940000|2024-11-01 19:05:40|176681.8|176591.8|176684.8|176594.8|176685.3|176595.3|176681.8|176591.8|7
1730487960000|2024-11-01 19:06:00|176685|176595|176677|176587|176685|176595|176677|176587|3
1730487970000|2024-11-01 19:06:10|176677.8|176587.8|176667.5|176577.5|176677.8|176587.8|176667|176577|10
1730487980000|2024-11-01 19:06:20|176668.5|176578.5|176658.3|176568.3|176668.5|176578.5|176658.3|176568.3|4
1730487990000|2024-11-01 19:06:30|176656.5|176566.5|176628.8|176538.8|176656.5|176566.5|176628.8|176538.8|7
1730488000000|2024-11-01 19:06:40|176633.8|176543.8|176642.7|176552.7|176642.7|176552.7|176625.8|176535.8|14
1730488010000|2024-11-01 19:06:50|176641.8|176551.8|176642|176552|176645.3|176555.3|176639.5|176549.5|8
1730488020000|2024-11-01 19:07:00|176642.3|176552.3|176641.5|176551.5|176644.5|176554.5|176641.5|176551.5|5
1730488030000|2024-11-01 19:07:10|176643.3|176553.3|176643.5|176553.5|176645.8|176555.8|176643.3|176553.3|3
1730488050000|2024-11-01 19:07:30|176644.5|176554.5|176648.8|176558.8|176648.8|176558.8|176644.5|176554.5|3
1730488060000|2024-11-01 19:07:40|176647.8|176557.8|176647.8|176557.8|176647.8|176557.8|176647.8|176557.8|1
1730488070000|2024-11-01 19:07:50|176643.8|176553.8|176645.8|176555.8|176646.5|176556.5|176643.8|176553.8|3
1730488080000|2024-11-01 19:08:00|176651.5|176561.5|176634.8|176544.8|176651.5|176561.5|176634|176544|6
1730488090000|2024-11-01 19:08:10|176634|176544|176615.5|176525.5|176634|176544|176615.5|176525.5|13
1730488100000|2024-11-01 19:08:20|176613|176523|176604.4|176514.4|176616|176526|176595.2|176505.2|18
1730488110000|2024-11-01 19:08:30|176604.2|176514.2|176603.5|176513.5|176608|176518|176603.2|176513.2|11
1730488120000|2024-11-01 19:08:40|176607.5|176517.5|176596.3|176506.3|176607.5|176517.5|176596.3|176506.3|10
1730488130000|2024-11-01 19:08:50|176599|176509|176591.3|176501.3|176599|176509|176590.5|176500.5|5
1730488140000|2024-11-01 19:09:00|176591|176501|176596.5|176506.5|176600.3|176510.3|176591|176501|10
1730488150000|2024-11-01 19:09:10|176598.3|176508.3|176595.8|176505.8|176599.5|176509.5|176592|176502|13
1730488160000|2024-11-01 19:09:20|176595|176505|176587.8|176497.8|176595|176505|176587.8|176497.8|15
1730488170000|2024-11-01 19:09:30|176590|176500|176600.8|176510.8|176601.8|176511.8|176590|176500|7
1730488180000|2024-11-01 19:09:40|176592.3|176502.3|176592.8|176502.8|176595.5|176505.5|176590.5|176500.5|10
1730488190000|2024-11-01 19:09:50|176593.8|176503.8|176587|176497|176593.8|176503.8|176587|176497|5
1730488200000|2024-11-01 19:10:00|176580.5|176490.5|176589.5|176499.5|176591.3|176501.3|176578.8|176488.8|10
1730488210000|2024-11-01 19:10:10|176592|176502|176589|176499|176592|176502|176589|176499|3
1730488220000|2024-11-01 19:10:20|176588.5|176498.5|176597|176507|176597|176507|176588|176498|7
1730488230000|2024-11-01 19:10:30|176593|176503|176593.5|176503.5|176595.8|176505.8|176588.5|176498.5|13
1730488240000|2024-11-01 19:10:40|176593.8|176503.8|176591.3|176501.3|176593.8|176503.8|176591.3|176501.3|3
1730488250000|2024-11-01 19:10:50|176592|176502|176600.8|176510.8|176604.3|176514.3|176592|176502|6
1730488260000|2024-11-01 19:11:00|176602.8|176512.8|176607|176517|176607|176517|176602.8|176512.8|5
1730488270000|2024-11-01 19:11:10|176606.5|176516.5|176608.8|176518.8|176610.8|176520.8|176606.5|176516.5|4
1730488280000|2024-11-01 19:11:20|176607.5|176517.5|176602.3|176512.3|176608.3|176518.3|176602.3|176512.3|8
1730488290000|2024-11-01 19:11:30|176604|176514|176612|176522|176612|176522|176604|176514|12
1730488300000|2024-11-01 19:11:40|176610.8|176520.8|176608|176518|176610.8|176520.8|176607|176517|5
1730488310000|2024-11-01 19:11:50|176608.5|176518.5|176616|176526|176616|176526|176608.5|176518.5|4
1730488320000|2024-11-01 19:12:00|176607.5|176517.5|176607.3|176517.3|176607.5|176517.5|176607.3|176517.3|2
1730488330000|2024-11-01 19:12:10|176602|176512|176598.8|176508.8|176602|176512|176598.8|176508.8|4
1730488340000|2024-11-01 19:12:20|176600.5|176510.5|176593.8|176503.8|176600.5|176510.5|176593.8|176503.8|4
1730488350000|2024-11-01 19:12:30|176592.8|176502.8|176583.3|176493.3|176592.8|176502.8|176583.3|176493.3|5
1730488360000|2024-11-01 19:12:40|176583.8|176493.8|176584.3|176494.3|176584.3|176494.3|176583.8|176493.8|2
1730488370000|2024-11-01 19:12:50|176584.8|176494.8|176590.3|176500.3|176593|176503|176584.8|176494.8|8
1730488380000|2024-11-01 19:13:00|176590.8|176500.8|176592.5|176502.5|176592.5|176502.5|176590.8|176500.8|3
1730488390000|2024-11-01 19:13:10|176592|176502|176591.8|176501.8|176592|176502|176590.5|176500.5|4
1730488400000|2024-11-01 19:13:20|176598|176508|176605.3|176515.3|176606|176516|176598|176508|12
1730488410000|2024-11-01 19:13:30|176606|176516|176608.5|176518.5|176610.3|176520.3|176606|176516|6
1730488420000|2024-11-01 19:13:40|176608|176518|176601.8|176511.8|176608|176518|176601.8|176511.8|5
1730488430000|2024-11-01 19:13:50|176602.3|176512.3|176616.8|176526.8|176616.8|176526.8|176602.3|176512.3|7
1730488440000|2024-11-01 19:14:00|176616.5|176526.5|176635.2|176545.2|176635.2|176545.2|176616.5|176526.5|8
1730488450000|2024-11-01 19:14:10|176634.9|176544.9|176633.9|176543.9|176634.9|176544.9|176632.2|176542.2|3
1730488460000|2024-11-01 19:14:20|176634.5|176544.5|176634.2|176544.2|176634.5|176544.5|176634.2|176544.2|2
1730488480000|2024-11-01 19:14:40|176634.5|176544.5|176646.3|176556.3|176649|176559|176634.5|176544.5|5
1730488490000|2024-11-01 19:14:50|176645.3|176555.3|176645|176555|176645.3|176555.3|176644.5|176554.5|3
1730488500000|2024-11-01 19:15:00|176645.5|176555.5|176649.3|176559.3|176657.3|176567.3|176645.5|176555.5|21
1730488510000|2024-11-01 19:15:10|176644.4|176554.4|176643.3|176553.3|176644.4|176554.4|176643.3|176553.3|6
1730488530000|2024-11-01 19:15:30|176643.8|176553.8|176644.3|176554.3|176644.8|176554.8|176643.8|176553.8|3
1730488540000|2024-11-01 19:15:40|176642.3|176552.3|176643|176553|176643|176553|176642.3|176552.3|2
1730488550000|2024-11-01 19:15:50|176644|176554|176644|176554|176644|176554|176644|176554|1
1730488560000|2024-11-01 19:16:00|176654.5|176564.5|176651.5|176561.5|176655.5|176565.5|176651.5|176561.5|4
1730488570000|2024-11-01 19:16:10|176653.8|176563.8|176648|176558|176653.8|176563.8|176647|176557|8
1730488580000|2024-11-01 19:16:20|176619.8|176529.8|176597|176507|176619.8|176529.8|176597|176507|15
1730488590000|2024-11-01 19:16:30|176597.2|176507.2|176588.9|176498.9|176597.2|176507.2|176588.9|176498.9|10
1730488600000|2024-11-01 19:16:40|176588.8|176498.8|176587.3|176497.3|176590.3|176500.3|176586.8|176496.8|9
1730488610000|2024-11-01 19:16:50|176587.5|176497.5|176589|176499|176589.8|176499.8|176587.5|176497.5|4
1730488620000|2024-11-01 19:17:00|176588|176498|176585.5|176495.5|176588|176498|176580.5|176490.5|10
1730488630000|2024-11-01 19:17:10|176586.3|176496.3|176596|176506|176596|176506|176585.8|176495.8|17
1730488640000|2024-11-01 19:17:20|176597.8|176507.8|176596.5|176506.5|176600|176510|176595.5|176505.5|10
1730488650000|2024-11-01 19:17:30|176595|176505|176594.5|176504.5|176595.5|176505.5|176594|176504|6
1730488660000|2024-11-01 19:17:40|176595.5|176505.5|176595|176505|176596.5|176506.5|176595|176505|4
1730488670000|2024-11-01 19:17:50|176596.5|176506.5|176597|176507|176597|176507|176586.5|176496.5|9
1730488680000|2024-11-01 19:18:00|176597.5|176507.5|176593.8|176503.8|176597.5|176507.5|176591|176501|10
1730488690000|2024-11-01 19:18:10|176593|176503|176601.3|176511.3|176601.3|176511.3|176593|176503|6
1730488700000|2024-11-01 19:18:20|176602|176512|176600.8|176510.8|176602|176512|176600.5|176510.5|4
1730488710000|2024-11-01 19:18:30|176601|176511|176600|176510|176601.3|176511.3|176600|176510|4
1730488720000|2024-11-01 19:18:40|176601.3|176511.3|176593|176503|176601.3|176511.3|176593|176503|4
1730488730000|2024-11-01 19:18:50|176593.8|176503.8|176598|176508|176604|176514|176593.8|176503.8|7
1730488740000|2024-11-01 19:19:00|176599.5|176509.5|176600|176510|176600|176510|176599.5|176509.5|2
1730488760000|2024-11-01 19:19:20|176601|176511|176604.3|176514.3|176604.3|176514.3|176601|176511|2
1730488770000|2024-11-01 19:19:30|176605.5|176515.5|176607|176517|176607.5|176517.5|176605.5|176515.5|3
1730488780000|2024-11-01 19:19:40|176606.5|176516.5|176615|176525|176615|176525|176606.5|176516.5|3
1730488790000|2024-11-01 19:19:50|176614|176524|176609.3|176519.3|176614|176524|176609.3|176519.3|5
1730488800000|2024-11-01 19:20:00|176608.3|176518.3|176604|176514|176608.3|176518.3|176604|176514|5
1730488810000|2024-11-01 19:20:10|176603|176513|176605.5|176515.5|176605.5|176515.5|176598.8|176508.8|8
1730488820000|2024-11-01 19:20:20|176604|176514|176595|176505|176604|176514|176594|176504|7
1730488830000|2024-11-01 19:20:30|176595.5|176505.5|176591.3|176501.3|176595.5|176505.5|176591.3|176501.3|5
1730488840000|2024-11-01 19:20:40|176592.3|176502.3|176588.3|176498.3|176592.3|176502.3|176588.3|176498.3|2
1730488850000|2024-11-01 19:20:50|176589.3|176499.3|176594.5|176504.5|176596|176506|176589.3|176499.3|9
1730488860000|2024-11-01 19:21:00|176593.5|176503.5|176598.5|176508.5|176600|176510|176593.3|176503.3|7
1730488870000|2024-11-01 19:21:10|176592.5|176502.5|176592.3|176502.3|176595.5|176505.5|176590.5|176500.5|6
1730488880000|2024-11-01 19:21:20|176593.3|176503.3|176593.8|176503.8|176594|176504|176590.8|176500.8|6
1730488900000|2024-11-01 19:21:40|176592.8|176502.8|176591|176501|176592.8|176502.8|176591|176501|2
1730488910000|2024-11-01 19:21:50|176590|176500|176596.3|176506.3|176596.3|176506.3|176585.8|176495.8|6
1730488920000|2024-11-01 19:22:00|176599.3|176509.3|176598.8|176508.8|176599.8|176509.8|176597.8|176507.8|4
1730488930000|2024-11-01 19:22:10|176605.8|176515.8|176610.8|176520.8|176610.8|176520.8|176605.8|176515.8|4
1730488940000|2024-11-01 19:22:20|176611|176521|176612|176522|176612.3|176522.3|176611|176521|3
1730488950000|2024-11-01 19:22:30|176613.3|176523.3|176613.3|176523.3|176613.3|176523.3|176613.3|176523.3|1
1730488960000|2024-11-01 19:22:40|176612.8|176522.8|176612.8|176522.8|176612.8|176522.8|176612.8|176522.8|1
1730488980000|2024-11-01 19:23:00|176613.3|176523.3|176637.8|176547.8|176637.8|176547.8|176613.3|176523.3|10
1730488990000|2024-11-01 19:23:10|176636.8|176546.8|176631|176541|176636.8|176546.8|176630.5|176540.5|3
1730489000000|2024-11-01 19:23:20|176629.5|176539.5|176611.5|176521.5|176629.5|176539.5|176609.5|176519.5|13
1730489010000|2024-11-01 19:23:30|176611.8|176521.8|176608|176518|176614.3|176524.3|176602.8|176512.8|27
1730489020000|2024-11-01 19:23:40|176608.5|176518.5|176606.3|176516.3|176609.5|176519.5|176603.3|176513.3|9
1730489040000|2024-11-01 19:24:00|176605.3|176515.3|176610.5|176520.5|176610.5|176520.5|176605.3|176515.3|6
1730489050000|2024-11-01 19:24:10|176603.3|176513.3|176602.8|176512.8|176603.3|176513.3|176602.8|176512.8|2
1730489060000|2024-11-01 19:24:20|176603.3|176513.3|176605.3|176515.3|176605.3|176515.3|176603.3|176513.3|2
1730489070000|2024-11-01 19:24:30|176608.5|176518.5|176615.5|176525.5|176615.5|176525.5|176608.5|176518.5|6
1730489080000|2024-11-01 19:24:40|176615|176525|176614.8|176524.8|176617.5|176527.5|176613.8|176523.8|5
1730489090000|2024-11-01 19:24:50|176616.3|176526.3|176616.3|176526.3|176618.5|176528.5|176615.3|176525.3|4
1730489100000|2024-11-01 19:25:00|176616.8|176526.8|176620.3|176530.3|176620.3|176530.3|176616.8|176526.8|4
1730489110000|2024-11-01 19:25:10|176619.8|176529.8|176618.5|176528.5|176622|176532|176617|176527|6
1730489120000|2024-11-01 19:25:20|176619|176529|176618|176528|176623.8|176533.8|176618|176528|6
1730489130000|2024-11-01 19:25:30|176617.5|176527.5|176617.5|176527.5|176617.5|176527.5|176617.5|176527.5|1
1730489140000|2024-11-01 19:25:40|176622|176532|176628.8|176538.8|176628.8|176538.8|176621.5|176531.5|8
1730489150000|2024-11-01 19:25:50|176630.3|176540.3|176636.5|176546.5|176643.3|176553.3|176629.8|176539.8|8
1730489160000|2024-11-01 19:26:00|176631.5|176541.5|176626.3|176536.3|176631.5|176541.5|176626.3|176536.3|5
1730489170000|2024-11-01 19:26:10|176629.3|176539.3|176627.3|176537.3|176629.3|176539.3|176627.3|176537.3|3
1730489180000|2024-11-01 19:26:20|176626.8|176536.8|176626.3|176536.3|176626.8|176536.8|176624|176534|4
1730489190000|2024-11-01 19:26:30|176625.8|176535.8|176621.5|176531.5|176625.8|176535.8|176621|176531|6
1730489200000|2024-11-01 19:26:40|176622.5|176532.5|176635.5|176545.5|176636|176546|176622.5|176532.5|10
1730489210000|2024-11-01 19:26:50|176636|176546|176633|176543|176636|176546|176633|176543|5
1730489220000|2024-11-01 19:27:00|176627.5|176537.5|176612.5|176522.5|176627.5|176537.5|176612|176522|10
1730489230000|2024-11-01 19:27:10|176613.5|176523.5|176610.3|176520.3|176615.5|176525.5|176608.5|176518.5|22
1730489240000|2024-11-01 19:27:20|176609.8|176519.8|176608.3|176518.3|176609.8|176519.8|176602.5|176512.5|8
1730489250000|2024-11-01 19:27:30|176609.3|176519.3|176610.8|176520.8|176611|176521|176605|176515|10
1730489260000|2024-11-01 19:27:40|176610.5|176520.5|176608|176518|176610.5|176520.5|176601.3|176511.3|12
1730489270000|2024-11-01 19:27:50|176609|176519|176609|176519|176609|176519|176609|176519|1
1730489280000|2024-11-01 19:28:00|176611.8|176521.8|176621.3|176531.3|176621.3|176531.3|176611.8|176521.8|10
1730489290000|2024-11-01 19:28:10|176623.5|176533.5|176622.5|176532.5|176623.5|176533.5|176622.5|176532.5|4
1730489300000|2024-11-01 19:28:20|176626.8|176536.8|176624|176534|176628.3|176538.3|176623.5|176533.5|5
1730489310000|2024-11-01 19:28:30|176625|176535|176657|176567|176657|176567|176625|176535|6
1730489320000|2024-11-01 19:28:40|176655.8|176565.8|176649.3|176559.3|176655.8|176565.8|176647.5|176557.5|10
1730489330000|2024-11-01 19:28:50|176648.8|176558.8|176603|176513|176649.3|176559.3|176588|176498|13
1730489340000|2024-11-01 19:29:00|176605.4|176515.4|176608.7|176518.7|176608.7|176518.7|176605.4|176515.4|3
1730489350000|2024-11-01 19:29:10|176609.3|176519.3|176614.5|176524.5|176614.5|176524.5|176609.3|176519.3|3
1730489360000|2024-11-01 19:29:20|176614.9|176524.9|176612.7|176522.7|176618.7|176528.7|176612.7|176522.7|10
1730489370000|2024-11-01 19:29:30|176607.5|176517.5|176605.3|176515.3|176607.8|176517.8|176604.8|176514.8|5
1730489380000|2024-11-01 19:29:40|176605.5|176515.5|176610.3|176520.3|176610.3|176520.3|176605.5|176515.5|5
1730489390000|2024-11-01 19:29:50|176609.8|176519.8|176604.8|176514.8|176609.8|176519.8|176604.8|176514.8|2
1730489400000|2024-11-01 19:30:00|176604.5|176514.5|176593.5|176503.5|176604.5|176514.5|176586.8|176496.8|9
1730489410000|2024-11-01 19:30:10|176589.8|176499.8|176598|176508|176598|176508|176589.8|176499.8|5
1730489420000|2024-11-01 19:30:20|176597.5|176507.5|176587|176497|176597.5|176507.5|176586.5|176496.5|7
1730489430000|2024-11-01 19:30:30|176588|176498|176589.8|176499.8|176589.8|176499.8|176588|176498|4
1730489440000|2024-11-01 19:30:40|176589.3|176499.3|176592.3|176502.3|176593.3|176503.3|176586.3|176496.3|6
1730489450000|2024-11-01 19:30:50|176593|176503|176597.5|176507.5|176597.5|176507.5|176593|176503|3
1730489460000|2024-11-01 19:31:00|176598.5|176508.5|176611|176521|176614.3|176524.3|176598.5|176508.5|9
1730489470000|2024-11-01 19:31:10|176610|176520|176607.5|176517.5|176610.5|176520.5|176603.8|176513.8|5
1730489480000|2024-11-01 19:31:20|176607|176517|176604.5|176514.5|176608|176518|176602.5|176512.5|9
1730489490000|2024-11-01 19:31:30|176606.3|176516.3|176609|176519|176609.5|176519.5|176606.3|176516.3|5
1730489500000|2024-11-01 19:31:40|176609.3|176519.3|176606.3|176516.3|176609.3|176519.3|176602.5|176512.5|6
1730489510000|2024-11-01 19:31:50|176607.3|176517.3|176607.3|176517.3|176608.3|176518.3|176607.3|176517.3|4
1730489520000|2024-11-01 19:32:00|176607|176517|176606.5|176516.5|176607.5|176517.5|176606|176516|4
1730489530000|2024-11-01 19:32:10|176610.3|176520.3|176609|176519|176612|176522|176609|176519|4
1730489540000|2024-11-01 19:32:20|176608.5|176518.5|176628|176498|176628|176518.5|176605.3|176497.3|9
1730489550000|2024-11-01 19:32:30|176628.3|176498.3|176629.7|176499.7|176630|176500|176628.3|176498.3|5
1730489560000|2024-11-01 19:32:40|176629.3|176499.3|176627.5|176497.5|176630.2|176500.2|176620.7|176490.7|11
1730489570000|2024-11-01 19:32:50|176607.2|176517.2|176607.2|176517.2|176607.2|176517.2|176607.2|176517.2|1
1730489590000|2024-11-01 19:33:10|176609.2|176519.2|176604.7|176514.7|176609.5|176519.5|176604.7|176514.7|4
1730489600000|2024-11-01 19:33:20|176607.2|176517.2|176607.5|176517.5|176607.5|176517.5|176607.2|176517.2|2
1730489610000|2024-11-01 19:33:30|176607.9|176517.9|176607.9|176517.9|176607.9|176517.9|176607.9|176517.9|1
1730489630000|2024-11-01 19:33:50|176606|176516|176606|176516|176606|176516|176606|176516|1
1730489640000|2024-11-01 19:34:00|176606.5|176516.5|176604.5|176514.5|176606.5|176516.5|176604.5|176514.5|2
1730489650000|2024-11-01 19:34:10|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|176605.2|176515.2|1
1730489660000|2024-11-01 19:34:20|176605.5|176515.5|176605.2|176515.2|176605.9|176515.9|176605.2|176515.2|3
1730489670000|2024-11-01 19:34:30|176605.5|176515.5|176605.5|176515.5|176606.2|176516.2|176605.5|176515.5|3
1730489690000|2024-11-01 19:34:50|176605.9|176515.9|176605.9|176515.9|176605.9|176515.9|176605.9|176515.9|1
1730489700000|2024-11-01 19:35:00|176608.5|176518.5|176608.2|176518.2|176608.5|176518.5|176607.9|176517.9|3
1730489710000|2024-11-01 19:35:10|176608.8|176518.8|176609.9|176519.9|176611.5|176521.5|176608.8|176518.8|6
1730489720000|2024-11-01 19:35:20|176609.5|176519.5|176611.9|176521.9|176611.9|176521.9|176609.5|176519.5|2
1730489730000|2024-11-01 19:35:30|176612.5|176522.5|176620.3|176530.3|176620.4|176530.4|176612.5|176522.5|4
1730489740000|2024-11-01 19:35:40|176620.2|176530.2|176615|176525|176620.2|176530.2|176615|176525|3
1730489760000|2024-11-01 19:36:00|176609.7|176519.7|176609.7|176519.7|176609.7|176519.7|176609.7|176519.7|1
1730489770000|2024-11-01 19:36:10|176609.5|176519.5|176610.7|176520.7|176610.7|176520.7|176609.3|176519.3|3
1730489790000|2024-11-01 19:36:30|176610|176520|176609.7|176519.7|176610|176520|176609.7|176519.7|2
1730489810000|2024-11-01 19:36:50|176609|176519|176613.3|176523.3|176613.3|176523.3|176609|176519|3
1730489820000|2024-11-01 19:37:00|176613|176523|176613|176523|176613|176523|176613|176523|1
1730489830000|2024-11-01 19:37:10|176611.8|176521.8|176611.8|176521.8|176611.8|176521.8|176611.8|176521.8|1
1730489840000|2024-11-01 19:37:20|176613|176523|176612.8|176522.8|176613|176523|176612.8|176522.8|2
1730489850000|2024-11-01 19:37:30|176611.8|176521.8|176629|176539|176629|176539|176611.8|176521.8|7
1730489860000|2024-11-01 19:37:40|176628.5|176538.5|176628.5|176538.5|176628.5|176538.5|176628.5|176538.5|1
1730489870000|2024-11-01 19:37:50|176624.2|176534.2|176623.5|176533.5|176624.2|176534.2|176623.5|176533.5|2
1730489880000|2024-11-01 19:38:00|176623.7|176533.7|176623.7|176533.7|176623.7|176533.7|176623.7|176533.7|1
1730489890000|2024-11-01 19:38:10|176624|176534|176629.9|176539.9|176631.8|176541.8|176624|176534|9
1730489900000|2024-11-01 19:38:20|176630.2|176540.2|176635.8|176545.8|176636.2|176546.2|176630.2|176540.2|6
1730489910000|2024-11-01 19:38:30|176637|176547|176637|176547|176637|176547|176637|176547|1
1730489920000|2024-11-01 19:38:40|176637.5|176547.5|176658.8|176568.8|176658.8|176568.8|176637.5|176547.5|3
1730489930000|2024-11-01 19:38:50|176658.3|176568.3|176655|176565|176658.3|176568.3|176653.3|176563.3|3
1730489940000|2024-11-01 19:39:00|176655.5|176565.5|176663.8|176573.8|176664.3|176574.3|176655.5|176565.5|3
1730489950000|2024-11-01 19:39:10|176662.3|176572.3|176657|176567|176662.3|176572.3|176657|176567|3
1730489960000|2024-11-01 19:39:20|176657.5|176567.5|176657.5|176567.5|176657.5|176567.5|176657.5|176567.5|1
1730489980000|2024-11-01 19:39:40|176656.8|176566.8|176658.9|176568.9|176658.9|176568.9|176655.5|176565.5|4
1730489990000|2024-11-01 19:39:50|176658.5|176568.5|176665.8|176575.8|176665.8|176575.8|176657.3|176567.3|4
1730490000000|2024-11-01 19:40:00|176666.5|176576.5|176672|176582|176673.3|176583.3|176666.5|176576.5|6
1730490010000|2024-11-01 19:40:10|176670.5|176580.5|176669.3|176579.3|176670.5|176580.5|176669.3|176579.3|2
1730490020000|2024-11-01 19:40:20|176669|176579|176669|176579|176669|176579|176669|176579|1
1730490030000|2024-11-01 19:40:30|176668.5|176578.5|176663.8|176573.8|176668.5|176578.5|176663.8|176573.8|2
1730490060000|2024-11-01 19:41:00|176664.3|176574.3|176666.3|176576.3|176666.3|176576.3|176664.3|176574.3|2
1730490070000|2024-11-01 19:41:10|176665.8|176575.8|176654.5|176564.5|176665.8|176575.8|176652.3|176562.3|4
1730490080000|2024-11-01 19:41:20|176654|176564|176653.8|176563.8|176656|176566|176653.4|176563.4|7
1730490090000|2024-11-01 19:41:30|176646.8|176556.8|176651.5|176561.5|176652|176562|176641.5|176551.5|5
1730490110000|2024-11-01 19:41:50|176654|176564|176654|176564|176654|176564|176654|176564|1
1730490120000|2024-11-01 19:42:00|176653.5|176563.5|176653|176563|176653.5|176563.5|176653|176563|2
1730490150000|2024-11-01 19:42:30|176651|176561|176654.3|176564.3|176654.3|176564.3|176651|176561|3
1730490170000|2024-11-01 19:42:50|176653.3|176563.3|176658.5|176568.5|176658.5|176568.5|176653|176563|4
1730490190000|2024-11-01 19:43:10|176659.5|176569.5|176648.5|176558.5|176659.5|176569.5|176647.3|176557.3|4
1730490200000|2024-11-01 19:43:20|176630.3|176540.3|176631.8|176541.8|176631.8|176541.8|176630.3|176540.3|3
1730490210000|2024-11-01 19:43:30|176630|176540|176639|176549|176639|176549|176630|176540|6
1730490230000|2024-11-01 19:43:50|176640|176550|176639.5|176549.5|176640.5|176550.5|176639.5|176549.5|3
1730490260000|2024-11-01 19:44:20|176638.5|176548.5|176634.8|176544.8|176638.5|176548.5|176634.8|176544.8|2
1730490270000|2024-11-01 19:44:30|176636.3|176546.3|176636.3|176546.3|176636.3|176546.3|176636.3|176546.3|1
1730490280000|2024-11-01 19:44:40|176639.8|176549.8|176638|176548|176639.8|176549.8|176632.3|176542.3|7
1730490290000|2024-11-01 19:44:50|176637.5|176547.5|176648.8|176558.8|176648.8|176558.8|176637.5|176547.5|7
1730490300000|2024-11-01 19:45:00|176652|176562|176657.3|176567.3|176657.3|176567.3|176652|176562|3
1730490310000|2024-11-01 19:45:10|176656.3|176566.3|176655|176565|176656.3|176566.3|176649.8|176559.8|5
1730490320000|2024-11-01 19:45:20|176647.5|176557.5|176649|176559|176649|176559|176644|176554|6
1730490330000|2024-11-01 19:45:30|176650|176560|176650|176560|176650|176560|176650|176560|1
1730490340000|2024-11-01 19:45:40|176647.3|176557.3|176648.3|176558.3|176648.3|176558.3|176646.5|176556.5|4
1730490350000|2024-11-01 19:45:50|176647.8|176557.8|176647.8|176557.8|176647.8|176557.8|176647.8|176557.8|1
1730490360000|2024-11-01 19:46:00|176649.5|176559.5|176649.5|176559.5|176655.8|176565.8|176649.5|176559.5|7
1730490370000|2024-11-01 19:46:10|176651.3|176561.3|176647.8|176557.8|176652.3|176562.3|176647.8|176557.8|3
1730490380000|2024-11-01 19:46:20|176646.8|176556.8|176650.3|176560.3|176650.3|176560.3|176646.8|176556.8|3
1730490390000|2024-11-01 19:46:30|176652|176562|176652|176562|176652|176562|176652|176562|1
1730490410000|2024-11-01 19:46:50|176651|176561|176648|176558|176651|176561|176648|176558|2
1730490420000|2024-11-01 19:47:00|176647.5|176557.5|176644.8|176554.8|176647.5|176557.5|176643.3|176553.3|4
1730490450000|2024-11-01 19:47:30|176653.8|176563.8|176651.8|176561.8|176653.8|176563.8|176651.8|176561.8|2
1730490470000|2024-11-01 19:47:50|176652.5|176562.5|176654.5|176564.5|176654.5|176564.5|176652.5|176562.5|2
1730490480000|2024-11-01 19:48:00|176658|176568|176652.8|176562.8|176658|176568|176652.8|176562.8|3
1730490490000|2024-11-01 19:48:10|176652|176562|176650|176560|176652|176562|176650|176560|2
1730490500000|2024-11-01 19:48:20|176638|176548|176641.8|176551.8|176641.8|176551.8|176638|176548|3
1730490510000|2024-11-01 19:48:30|176643|176553|176646.8|176556.8|176646.8|176556.8|176643|176553|4
1730490540000|2024-11-01 19:49:00|176644|176554|176644|176554|176644|176554|176644|176554|1
1730490550000|2024-11-01 19:49:10|176650|176560|176694.5|176604.5|176695.5|176605.5|176650|176560|12
1730490560000|2024-11-01 19:49:20|176692|176602|176686.3|176596.3|176693.2|176603.2|176686.3|176596.3|11
1730490570000|2024-11-01 19:49:30|176686.4|176596.4|176686.9|176596.9|176689.4|176599.4|176686.3|176596.3|11
1730490580000|2024-11-01 19:49:40|176721.7|176631.7|176703.8|176613.8|176721.7|176631.7|176701.9|176611.9|12
1730490590000|2024-11-01 19:49:50|176704|176614|176703.8|176613.8|176704|176614|176699.3|176609.3|10
1730490600000|2024-11-01 19:50:00|176706.8|176616.8|176714|176624|176717|176627|176706.7|176616.7|14
1730490610000|2024-11-01 19:50:10|176712|176622|176679|176589|176714.3|176624.3|176675.3|176585.3|10
1730490620000|2024-11-01 19:50:20|176678.7|176588.7|176675|176585|176678.7|176588.7|176674.8|176584.8|7
1730490630000|2024-11-01 19:50:30|176674.9|176584.9|176668.3|176578.3|176675|176585|176666.5|176576.5|13
1730490640000|2024-11-01 19:50:40|176668|176578|176665|176575|176668.3|176578.3|176662.8|176572.8|12
1730490650000|2024-11-01 19:50:50|176665.5|176575.5|176667|176577|176667|176577|176665.5|176575.5|5
1730490660000|2024-11-01 19:51:00|176666.5|176576.5|176662.8|176572.8|176666.5|176576.5|176660.5|176570.5|3
1730490670000|2024-11-01 19:51:10|176659.8|176569.8|176662.5|176572.5|176662.5|176572.5|176659.8|176569.8|2
1730490680000|2024-11-01 19:51:20|176663.5|176573.5|176663.3|176573.3|176663.5|176573.5|176658|176568|6
1730490690000|2024-11-01 19:51:30|176664.3|176574.3|176665.5|176575.5|176671|176581|176661.8|176571.8|8
1730490700000|2024-11-01 19:51:40|176665.3|176575.3|176663.8|176573.8|176670.3|176580.3|176663.8|176573.8|6
1730490710000|2024-11-01 19:51:50|176658|176568|176663.3|176573.3|176663.3|176573.3|176658|176568|4
1730490720000|2024-11-01 19:52:00|176662.8|176572.8|176657.5|176567.5|176662.8|176572.8|176657.5|176567.5|4
1730490730000|2024-11-01 19:52:10|176655.3|176565.3|176648|176558|176656.8|176566.8|176646.3|176556.3|9
1730490740000|2024-11-01 19:52:20|176650|176560|176651.3|176561.3|176652.3|176562.3|176650|176560|3
1730490750000|2024-11-01 19:52:30|176652.3|176562.3|176647.5|176557.5|176652.3|176562.3|176641.8|176551.8|10
1730490760000|2024-11-01 19:52:40|176651|176561|176644.7|176554.7|176651.7|176561.7|176644.7|176554.7|8
1730490780000|2024-11-01 19:53:00|176644|176554|176642.3|176552.3|176644.3|176554.3|176636.8|176546.8|8
1730490790000|2024-11-01 19:53:10|176647|176557|176645.7|176555.7|176647.3|176557.3|176645|176555|7
1730490800000|2024-11-01 19:53:20|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|1
1730490810000|2024-11-01 19:53:30|176645.3|176555.3|176645.3|176555.3|176645.3|176555.3|176645.3|176555.3|1
1730490820000|2024-11-01 19:53:40|176645.2|176555.2|176651|176561|176658.3|176568.3|176645.2|176555.2|5
1730490830000|2024-11-01 19:53:50|176658|176568|176654.7|176564.7|176663|176573|176648.5|176558.5|14
1730490840000|2024-11-01 19:54:00|176654.4|176564.4|176663|176573|176663|176573|176654.4|176564.4|16
1730490850000|2024-11-01 19:54:10|176654.7|176564.7|176650.8|176560.8|176654.7|176564.7|176647.5|176557.5|8
1730490860000|2024-11-01 19:54:20|176648.7|176558.7|176648.4|176558.4|176649|176559|176648|176558|4
1730490870000|2024-11-01 19:54:30|176649|176559|176650|176560|176653|176563|176646.9|176556.9|11
1730490880000|2024-11-01 19:54:40|176634|176544|176627.3|176537.3|176637.5|176547.5|176626.3|176536.3|11
1730490890000|2024-11-01 19:54:50|176630.3|176540.3|176638.3|176548.3|176638.3|176548.3|176630.3|176540.3|2
1730490900000|2024-11-01 19:55:00|176638.8|176548.8|176638.5|176548.5|176641.5|176551.5|176626.5|176536.5|13
1730490910000|2024-11-01 19:55:10|176625|176535|176625.5|176535.5|176634.5|176544.5|176625|176535|4
1730490920000|2024-11-01 19:55:20|176626|176536|176629.5|176539.5|176636.5|176546.5|176625.5|176535.5|6
1730490930000|2024-11-01 19:55:30|176637.5|176547.5|176625|176535|176639|176549|176625|176535|9
1730490940000|2024-11-01 19:55:40|176622|176532|176621.5|176531.5|176622|176532|176621.5|176531.5|2
1730490950000|2024-11-01 19:55:50|176619.5|176529.5|176602|176512|176619.5|176529.5|176599.4|176509.4|12
1730490960000|2024-11-01 19:56:00|176604.3|176514.3|176596.3|176506.3|176607.3|176517.3|176596.3|176506.3|9
1730490970000|2024-11-01 19:56:10|176596.7|176506.7|176590.3|176500.3|176607|176517|176589.5|176499.5|16
1730490980000|2024-11-01 19:56:20|176584.3|176494.3|176597.5|176507.5|176597.5|176507.5|176584.3|176494.3|12
1730490990000|2024-11-01 19:56:30|176592.8|176502.8|176593|176503|176597.5|176507.5|176589.8|176499.8|14
1730491000000|2024-11-01 19:56:40|176592.5|176502.5|176588.8|176498.8|176593|176503|176588.8|176498.8|5
1730491010000|2024-11-01 19:56:50|176581.3|176491.3|176588.5|176498.5|176588.5|176498.5|176581.3|176491.3|2
1730491020000|2024-11-01 19:57:00|176587.5|176497.5|176589.3|176499.3|176596.3|176506.3|176581.5|176491.5|13
1730491030000|2024-11-01 19:57:10|176591.8|176501.8|176590|176500|176594.8|176504.8|176589|176499|8
1730491040000|2024-11-01 19:57:20|176591.5|176501.5|176589.8|176499.8|176591.5|176501.5|176589.8|176499.8|2
1730491050000|2024-11-01 19:57:30|176597.8|176507.8|176595.2|176505.2|176603.5|176513.5|176595.2|176505.2|9
1730491060000|2024-11-01 19:57:40|176600.5|176510.5|176596.2|176506.2|176600.5|176510.5|176595.5|176505.5|4
1730491070000|2024-11-01 19:57:50|176600.5|176510.5|176595.2|176505.2|176600.5|176510.5|176595.2|176505.2|10
1730491080000|2024-11-01 19:58:00|176597|176507|176582.2|176492.2|176597|176507|176582.2|176492.2|2
1730491100000|2024-11-01 19:58:20|176613.5|176523.5|176625.3|176535.3|176625.4|176535.4|176613.5|176523.5|17
1730491110000|2024-11-01 19:58:30|176628|176538|176627.5|176537.5|176630|176540|176620.7|176530.7|16
1730491120000|2024-11-01 19:58:40|176627.8|176537.8|176626.8|176536.8|176631|176541|176624|176534|14
1730491130000|2024-11-01 19:58:50|176628|176538|176629.5|176539.5|176630.8|176540.8|176628|176538|7
1730491140000|2024-11-01 19:59:00|176625.2|176535.2|176640.8|176550.8|176641|176551|176625.2|176535.2|9
1730491150000|2024-11-01 19:59:10|176641|176551|176640.2|176550.2|176643.5|176553.5|176635.3|176545.3|17
1730491160000|2024-11-01 19:59:20|176639.7|176549.7|176638|176548|176639.7|176549.7|176638|176548|5
1730491170000|2024-11-01 19:59:30|176632.8|176542.8|176615.7|176525.7|176637.7|176547.7|176615.7|176525.7|5
1730491180000|2024-11-01 19:59:40|176613|176523|176595|176505|176614.7|176524.7|176595|176505|9
1730491190000|2024-11-01 19:59:50|176593.5|176503.5|176644.7|176554.7|176644.7|176554.7|176592.9|176502.9|17
1730491200000|2024-11-01 20:00:00|176644.4|176554.4|176641.5|176551.5|176644.4|176554.4|176637.4|176547.4|16
1730491210000|2024-11-01 20:00:10|176627.2|176537.2|176633.2|176543.2|176633.2|176543.2|176626.9|176536.9|8
1730491220000|2024-11-01 20:00:20|176635.5|176545.5|176639|176549|176639|176549|176635.5|176545.5|11
1730491230000|2024-11-01 20:00:30|176639.5|176549.5|176638.8|176548.8|176639.5|176549.5|176638.3|176548.3|5
1730491240000|2024-11-01 20:00:40|176638.3|176548.3|176638.3|176548.3|176638.3|176548.3|176638.3|176548.3|1
1730491250000|2024-11-01 20:00:50|176640|176550|176641.3|176551.3|176641.3|176551.3|176640|176550|2
1730491260000|2024-11-01 20:01:00|176640.3|176550.3|176640.3|176550.3|176640.3|176550.3|176640.3|176550.3|1
1730491270000|2024-11-01 20:01:10|176641.8|176551.8|176644.5|176554.5|176644.5|176554.5|176641.8|176551.8|3
1730491290000|2024-11-01 20:01:30|176646.3|176556.3|176646.3|176556.3|176646.3|176556.3|176646.3|176556.3|1
1730491310000|2024-11-01 20:01:50|176644.5|176554.5|176648.5|176558.5|176648.5|176558.5|176644|176554|6
1730491320000|2024-11-01 20:02:00|176649|176559|176649.5|176559.5|176649.5|176559.5|176649|176559|2
1730491330000|2024-11-01 20:02:10|176652.8|176562.8|176648.3|176558.3|176653.8|176563.8|176647.8|176557.8|7
1730491360000|2024-11-01 20:02:40|176645.3|176555.3|176646.3|176556.3|176646.3|176556.3|176643.8|176553.8|4
1730491370000|2024-11-01 20:02:50|176649|176559|176651|176561|176651|176561|176649|176559|2
1730491390000|2024-11-01 20:03:10|176647.8|176557.8|176647.8|176557.8|176647.8|176557.8|176647.8|176557.8|1
1730491400000|2024-11-01 20:03:20|176648.5|176558.5|176649.9|176559.9|176649.9|176559.9|176648.5|176558.5|2
1730491420000|2024-11-01 20:03:40|176645.5|176555.5|176637.2|176547.2|176645.5|176555.5|176635.8|176545.8|5
1730491440000|2024-11-01 20:04:00|176636.9|176546.9|176634.9|176544.9|176636.9|176546.9|176634.9|176544.9|2
1730491450000|2024-11-01 20:04:10|176636.5|176546.5|176635.5|176545.5|176636.5|176546.5|176635.5|176545.5|2
1730491460000|2024-11-01 20:04:20|176625.7|176535.7|176625.7|176535.7|176625.7|176535.7|176625.7|176535.7|1
1730491470000|2024-11-01 20:04:30|176634.7|176544.7|176634.5|176544.5|176634.8|176544.8|176634.4|176544.4|4
1730491480000|2024-11-01 20:04:40|176634.7|176544.7|176634.9|176544.9|176634.9|176544.9|176634.7|176544.7|2
1730491490000|2024-11-01 20:04:50|176635|176545|176641.5|176551.5|176641.5|176551.5|176635|176545|3
1730491500000|2024-11-01 20:05:00|176641.2|176551.2|176641.2|176551.2|176641.2|176551.2|176641.2|176551.2|1
1730491510000|2024-11-01 20:05:10|176640.3|176550.3|176633.5|176543.5|176640.3|176550.3|176630.4|176540.4|5
1730491520000|2024-11-01 20:05:20|176633.4|176543.4|176633.7|176543.7|176633.7|176543.7|176632.4|176542.4|3
1730491530000|2024-11-01 20:05:30|176634|176544|176648.2|176558.2|176648.2|176558.2|176634|176544|3
1730491540000|2024-11-01 20:05:40|176648|176558|176648|176558|176648|176558|176648|176558|1
1730491550000|2024-11-01 20:05:50|176645.4|176555.4|176641.3|176551.3|176645.7|176555.7|176641.3|176551.3|3
1730491560000|2024-11-01 20:06:00|176631.7|176541.7|176631.7|176541.7|176631.7|176541.7|176631.7|176541.7|1
1730491570000|2024-11-01 20:06:10|176632|176542|176638.7|176548.7|176643.7|176553.7|176632|176542|6
1730491580000|2024-11-01 20:06:20|176640|176550|176646|176556|176646|176556|176640|176550|2
1730491590000|2024-11-01 20:06:30|176648.4|176558.4|176652|176562|176652.4|176562.4|176648.4|176558.4|3
1730491600000|2024-11-01 20:06:40|176645.9|176555.9|176648.2|176558.2|176648.2|176558.2|176645.9|176555.9|2
1730491610000|2024-11-01 20:06:50|176648.4|176558.4|176649.7|176559.7|176649.7|176559.7|176648.4|176558.4|2
1730491620000|2024-11-01 20:07:00|176671.9|176581.9|176667|176577|176673.5|176583.5|176661.7|176571.7|9
1730491630000|2024-11-01 20:07:10|176664.3|176574.3|176663.5|176573.5|176664.3|176574.3|176663.5|176573.5|3
1730491650000|2024-11-01 20:07:30|176655.9|176565.9|176655.9|176565.9|176655.9|176565.9|176655.9|176565.9|1
1730491660000|2024-11-01 20:07:40|176655.7|176565.7|176626|176536|176655.7|176565.7|176626|176536|3
1730491670000|2024-11-01 20:07:50|176626.5|176536.5|176619.4|176529.4|176626.5|176536.5|176619.4|176529.4|2
1730491680000|2024-11-01 20:08:00|176627.2|176537.2|176624.7|176534.7|176627.2|176537.2|176624.7|176534.7|10
1730491690000|2024-11-01 20:08:10|176624.5|176534.5|176626.4|176536.4|176626.4|176536.4|176623.7|176533.7|5
1730491700000|2024-11-01 20:08:20|176630.7|176540.7|176631.9|176541.9|176631.9|176541.9|176630.7|176540.7|2
1730491710000|2024-11-01 20:08:30|176627.9|176537.9|176629.3|176539.3|176629.3|176539.3|176627.9|176537.9|3
1730491720000|2024-11-01 20:08:40|176633.4|176543.4|176631.7|176541.7|176642.7|176552.7|176631.7|176541.7|5
1730491730000|2024-11-01 20:08:50|176631.4|176541.4|176649.2|176559.2|176649.8|176559.8|176631.4|176541.4|6
1730491740000|2024-11-01 20:09:00|176648.8|176558.8|176648.3|176558.3|176648.8|176558.8|176648.3|176558.3|4
1730491750000|2024-11-01 20:09:10|176648|176558|176648|176558|176648|176558|176648|176558|1
1730491800000|2024-11-01 20:10:00|176648.2|176558.2|176648.2|176558.2|176648.2|176558.2|176648.2|176558.2|1
1730491830000|2024-11-01 20:10:30|176647.9|176557.9|176647.9|176557.9|176647.9|176557.9|176647.9|176557.9|1
1730491840000|2024-11-01 20:10:40|176646.2|176556.2|176647.9|176557.9|176649.2|176559.2|176646.2|176556.2|3
1730491900000|2024-11-01 20:11:40|176658.5|176528.5|176647.9|176557.9|176658.5|176557.9|176647.9|176528.5|2
1730491920000|2024-11-01 20:12:00|176647.5|176557.5|176647.5|176557.5|176647.5|176557.5|176647.5|176557.5|1
1730491940000|2024-11-01 20:12:20|176655.9|176565.9|176657.7|176567.7|176658.2|176568.2|176655.9|176565.9|4
1730491960000|2024-11-01 20:12:40|176657.5|176567.5|176657.5|176567.5|176657.5|176567.5|176657.5|176567.5|1
1730491970000|2024-11-01 20:12:50|176656.2|176566.2|176656.2|176566.2|176656.2|176566.2|176656.2|176566.2|1
1730491990000|2024-11-01 20:13:10|176656.5|176566.5|176657.4|176567.4|176657.5|176567.5|176656.5|176566.5|3
1730492000000|2024-11-01 20:13:20|176657.7|176567.7|176657.7|176567.7|176657.7|176567.7|176657.7|176567.7|1
1730492010000|2024-11-01 20:13:30|176658.4|176568.4|176664.4|176574.4|176664.4|176574.4|176658.4|176568.4|2
1730492020000|2024-11-01 20:13:40|176663.5|176573.5|176663.7|176573.7|176663.7|176573.7|176663.5|176573.5|2
1730492070000|2024-11-01 20:14:30|176665.4|176575.4|176672|176582|176672|176582|176665.4|176575.4|5
1730492080000|2024-11-01 20:14:40|176654.5|176564.5|176674|176544|176679|176571.2|176649|176533.6|11
1730492090000|2024-11-01 20:14:50|176672|176542|176672|176542|176674.7|176544.7|176672|176542|3
1730492100000|2024-11-01 20:15:00|176663.5|176533.5|176666.5|176576.5|176685.9|176576.5|176663.5|176533.5|10
1730492110000|2024-11-01 20:15:10|176666.7|176576.7|176685.3|176595.3|176685.3|176595.3|176666.7|176576.7|4
1730492130000|2024-11-01 20:15:30|176686.3|176596.3|176697.7|176607.7|176697.7|176607.7|176686.3|176596.3|5
1730492140000|2024-11-01 20:15:40|176696.5|176606.5|176684.5|176554.5|176696.5|176606.5|176680.2|176550.2|6
1730492150000|2024-11-01 20:15:50|176684.8|176554.8|176669|176579|176687.3|176579|176662|176552.3|12
1730492160000|2024-11-01 20:16:00|176670.4|176580.4|176675|176585|176675|176585|176668.3|176578.3|4
1730492170000|2024-11-01 20:16:10|176667.3|176577.3|176679.7|176589.7|176679.7|176589.7|176665.3|176575.3|7
1730492180000|2024-11-01 20:16:20|176685.7|176595.7|176691|176601|176691|176601|176681|176591|11
1730492190000|2024-11-01 20:16:30|176692.4|176602.4|176699.8|176609.8|176703|176613|176692.4|176602.4|4
1730492230000|2024-11-01 20:17:10|176701.4|176611.4|176709|176619|176709|176619|176701.4|176611.4|3
1730492260000|2024-11-01 20:17:40|176711.4|176621.4|176711.4|176621.4|176711.4|176621.4|176711.4|176621.4|1
1730492290000|2024-11-01 20:18:10|176723|176593|176723|176593|176723|176593|176723|176593|1
1730492310000|2024-11-01 20:18:30|176711.4|176621.4|176711.4|176621.4|176711.4|176621.4|176711.4|176621.4|1
1730492340000|2024-11-01 20:19:00|176711.7|176621.7|176727.2|176637.2|176729.5|176639.5|176711.7|176621.7|11
1730492350000|2024-11-01 20:19:10|176727|176637|176727|176637|176727|176637|176727|176637|1
1730492410000|2024-11-01 20:20:10|176727.2|176637.2|176731.5|176641.5|176733.2|176643.2|176727.2|176637.2|3
1730492420000|2024-11-01 20:20:20|176731.9|176641.9|176731.9|176641.9|176731.9|176641.9|176731.9|176641.9|1
1730492430000|2024-11-01 20:20:30|176732.2|176642.2|176732.5|176642.5|176732.5|176642.5|176732.2|176642.2|2
1730492440000|2024-11-01 20:20:40|176732.2|176642.2|176732.2|176642.2|176732.2|176642.2|176732.2|176642.2|1
1730492460000|2024-11-01 20:21:00|176732.5|176642.5|176731.5|176641.5|176732.5|176642.5|176731.5|176641.5|2
1730492510000|2024-11-01 20:21:50|176726.9|176636.9|176718.9|176628.9|176726.9|176636.9|176718.9|176628.9|4
1730492520000|2024-11-01 20:22:00|176717.9|176627.9|176716.5|176626.5|176718.9|176628.9|176711.8|176621.8|8
1730492530000|2024-11-01 20:22:10|176718.2|176628.2|176722.8|176632.8|176722.8|176632.8|176718.2|176628.2|5
1730492540000|2024-11-01 20:22:20|176724.5|176634.5|176732.7|176642.7|176732.7|176642.7|176718|176628|5
1730492560000|2024-11-01 20:22:40|176733.2|176643.2|176733.2|176643.2|176733.2|176643.2|176733.2|176643.2|1
1730492570000|2024-11-01 20:22:50|176739.2|176649.2|176738.9|176648.9|176739.2|176649.2|176738.9|176648.9|2
1730492580000|2024-11-01 20:23:00|176728.9|176638.9|176728.9|176638.9|176728.9|176638.9|176728.9|176638.9|1
1730492620000|2024-11-01 20:23:40|176733.5|176643.5|176733.5|176643.5|176733.5|176643.5|176733.5|176643.5|1
1730492700000|2024-11-01 20:25:00|176730|176640|176730|176640|176730|176640|176730|176640|1
1730492720000|2024-11-01 20:25:20|176734.7|176644.7|176735.2|176645.2|176735.2|176645.2|176734.7|176644.7|2
1730492760000|2024-11-01 20:26:00|176733.5|176643.5|176733.5|176643.5|176733.5|176643.5|176733.5|176643.5|1
1730492770000|2024-11-01 20:26:10|176733.2|176643.2|176733.2|176643.2|176733.2|176643.2|176733.2|176643.2|1
1730492860000|2024-11-01 20:27:40|176728.2|176638.2|176724.5|176634.5|176728.2|176638.2|176724.5|176634.5|2
1730492910000|2024-11-01 20:28:30|176723.5|176633.5|176723.5|176633.5|176723.5|176633.5|176723.5|176633.5|1
1730492920000|2024-11-01 20:28:40|176721.9|176631.9|176721.5|176631.5|176721.9|176631.9|176721.5|176631.5|2
1730492930000|2024-11-01 20:28:50|176721.9|176631.9|176721.9|176631.9|176721.9|176631.9|176721.9|176631.9|1
1730492940000|2024-11-01 20:29:00|176720.5|176630.5|176720.5|176630.5|176720.5|176630.5|176720.5|176630.5|1
1730492950000|2024-11-01 20:29:10|176721.4|176631.4|176721.4|176631.4|176721.4|176631.4|176721.4|176631.4|1
1730492980000|2024-11-01 20:29:40|176721.2|176631.2|176721.2|176631.2|176721.2|176631.2|176721.2|176631.2|1
1730492990000|2024-11-01 20:29:50|176722|176632|176722|176632|176722|176632|176722|176632|1
1730493000000|2024-11-01 20:30:00|176723.3|176633.3|176723.3|176633.3|176723.3|176633.3|176723.3|176633.3|1
1730493020000|2024-11-01 20:30:20|176722.5|176632.5|176715.5|176625.5|176722.5|176632.5|176708.3|176618.3|5
1730493030000|2024-11-01 20:30:30|176715.8|176625.8|176723.8|176633.8|176723.8|176633.8|176715.8|176625.8|2
1730493040000|2024-11-01 20:30:40|176724.5|176634.5|176726.5|176636.5|176726.5|176636.5|176724.5|176634.5|4
1730493070000|2024-11-01 20:31:10|176727|176637|176727.8|176637.8|176727.8|176637.8|176727|176637|3
1730493080000|2024-11-01 20:31:20|176737.3|176647.3|176779.5|176649.5|176783|176671.3|176737.3|176647.3|7
1730493090000|2024-11-01 20:31:30|176778.6|176648.6|176783.3|176653.3|176785.6|176655.6|176778.6|176648.6|9
1730493100000|2024-11-01 20:31:40|176785.2|176655.2|176782.1|176652.1|176785.2|176655.2|176782.1|176652.1|10
1730493110000|2024-11-01 20:31:50|176783.4|176653.4|176783.1|176653.1|176783.4|176653.4|176783.1|176653.1|2
1730493120000|2024-11-01 20:32:00|176777.3|176647.3|176737.5|176607.5|176777.3|176647.3|176728.2|176598.2|25
1730493130000|2024-11-01 20:32:10|176738.9|176608.9|176746.4|176616.4|176746.4|176616.4|176738.1|176608.1|11
1730493140000|2024-11-01 20:32:20|176745.8|176615.8|176735.7|176605.7|176747.9|176617.9|176735.7|176605.7|10
1730667600000|2024-11-03 21:00:00|175948.5|175551.5|175948.5|175551.5|175948.5|175551.5|175948.5|175551.5|1
1730668710000|2024-11-03 21:18:30|175948.6|175551.6|175948.6|175551.6|175948.6|175551.6|175948.6|175551.6|1
1730668740000|2024-11-03 21:19:00|175948.5|175551.5|175948.5|175551.5|175948.5|175551.5|175948.5|175551.5|1
1730671330000|2024-11-03 22:02:10|175923.5|175576.5|175923.5|175576.5|175923.5|175576.5|175923.5|175576.5|1
1730672680000|2024-11-03 22:24:40|175609.5|175267.5|175521|175179|175609.5|175267.5|175521|175179|2
1730672770000|2024-11-03 22:26:10|175871|175529|175871|175529|175871|175529|175871|175529|1
1730674800000|2024-11-03 23:00:00|175873.5|175531.5|175873.5|175531.5|175878.5|175536.5|175873.5|175531.5|5
1730674810000|2024-11-03 23:00:10|175878.5|175536.5|175878.5|175536.5|175878.5|175536.5|175871|175529|3
1730674830000|2024-11-03 23:00:30|175841|175499|175887.7|175545.7|175928.4|175586.4|175784.4|175442.4|6
1730674850000|2024-11-03 23:00:50|175871|175529|175925.6|175583.6|175925.6|175583.6|175845.7|175503.7|7
1730674860000|2024-11-03 23:01:00|175923.6|175581.6|175931.8|175589.8|176022.4|175680.4|175871|175529|11
1730674870000|2024-11-03 23:01:10|175938.8|175596.8|175935.4|175593.4|175940.8|175598.8|175932.7|175590.7|6
1730674880000|2024-11-03 23:01:20|175969|175627|175936.4|175594.4|175969|175627|175926.6|175584.6|8
1730674890000|2024-11-03 23:01:30|175924.4|175582.4|175937.5|175595.5|175953.7|175611.7|175924|175582|14
1730674900000|2024-11-03 23:01:40|175934.3|175592.3|175939.6|175597.6|175950.5|175608.5|175928.8|175586.8|10
1730674910000|2024-11-03 23:01:50|175956.7|175614.7|175902.3|175560.3|175969|175627|175902.3|175560.3|8
1730674920000|2024-11-03 23:02:00|175912.6|175570.6|175932.9|175590.9|175943|175601|175912.6|175570.6|11
1730674930000|2024-11-03 23:02:10|175933.4|175591.4|175940.3|175598.3|175940.3|175598.3|175933.4|175591.4|4
1730674950000|2024-11-03 23:02:30|175940.8|175598.8|175963|175621|175963|175621|175940.8|175598.8|2
1730674960000|2024-11-03 23:02:40|175822.5|175480.5|175953.2|175611.2|175953.7|175611.7|175822.5|175480.5|9
1730674970000|2024-11-03 23:02:50|175953.7|175611.7|175953.7|175611.7|175953.7|175611.7|175953.7|175611.7|1
1730674980000|2024-11-03 23:03:00|175954.2|175612.2|175954.2|175612.2|175954.2|175612.2|175954.2|175612.2|1
1730675000000|2024-11-03 23:03:20|175969|175627|175969|175627|175969|175627|175834|175492|3
1730675120000|2024-11-03 23:05:20|175970.5|175628.5|175969|175627|175970.5|175628.5|175969|175627|2
1730675130000|2024-11-03 23:05:30|175963|175621|175963|175621|175963|175621|175963|175621|1
1730675140000|2024-11-03 23:05:40|175969.5|175627.5|175969.5|175627.5|175969.5|175627.5|175969.5|175627.5|1
1730675150000|2024-11-03 23:05:50|175969|175627|175969|175627|175969|175627|175969|175627|1
1730675220000|2024-11-03 23:07:00|175963|175621|175971|175629|175972.5|175630.5|175963|175621|3
1730675230000|2024-11-03 23:07:10|175963|175621|175963|175621|175983.5|175641.5|175963|175621|4
1730675240000|2024-11-03 23:07:20|175972.5|175630.5|175971|175629|175972.5|175630.5|175971|175629|2
1730675260000|2024-11-03 23:07:40|176096|175754|175970|175628|176096|175754|175970|175628|3
1730675270000|2024-11-03 23:07:50|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675280000|2024-11-03 23:08:00|176094|175752|176094|175752|176094|175752|176094|175752|1
1730675290000|2024-11-03 23:08:10|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675310000|2024-11-03 23:08:30|176094|175752|175971|175629|176094|175752|175971|175629|3
1730675330000|2024-11-03 23:08:50|175970.5|175628.5|175970|175628|175970.5|175628.5|175970|175628|2
1730675340000|2024-11-03 23:09:00|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675370000|2024-11-03 23:09:30|176093|175751|175971|175629|176093|175751|175971|175629|2
1730675390000|2024-11-03 23:09:50|176093|175751|176093|175751|176093|175751|176093|175751|1
1730675400000|2024-11-03 23:10:00|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675410000|2024-11-03 23:10:10|176092.5|175750.5|176092|175750|176092.5|175750.5|176092|175750|2
1730675430000|2024-11-03 23:10:30|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675440000|2024-11-03 23:10:40|176092.5|175750.5|176092.5|175750.5|176092.5|175750.5|176092.5|175750.5|1
1730675450000|2024-11-03 23:10:50|176092|175750|176091.5|175749.5|176092|175750|176091.5|175749.5|2
1730675460000|2024-11-03 23:11:00|176091|175749|176090.5|175748.5|176091|175749|176090.5|175748.5|2
1730675470000|2024-11-03 23:11:10|176090|175748|176090|175748|176090|175748|176090|175748|1
1730675480000|2024-11-03 23:11:20|175971|175629|176090.5|175748.5|176091.5|175749.5|175971|175629|4
1730675490000|2024-11-03 23:11:30|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675570000|2024-11-03 23:12:50|175973|175631|175973|175631|175973|175631|175973|175631|1
1730675580000|2024-11-03 23:13:00|175971|175629|175971|175629|175971|175629|175971|175629|1
1730675640000|2024-11-03 23:14:00|175973|175631|175973|175631|175973|175631|175973|175631|1
1730675670000|2024-11-03 23:14:30|175972.5|175630.5|175971|175629|175972.5|175630.5|175971|175629|2
1730675700000|2024-11-03 23:15:00|175973.5|175631.5|175973.5|175631.5|175973.5|175631.5|175973.5|175631.5|1
1730675710000|2024-11-03 23:15:10|175971|175629|175971|175629|175971|175629|175971|175629|1
1730677130000|2024-11-03 23:38:50|176020.5|175678.5|176020.5|175678.5|176020.5|175678.5|176020.5|175678.5|1
1730677140000|2024-11-03 23:39:00|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677150000|2024-11-03 23:39:10|176019.6|175677.6|176019.6|175677.6|176019.6|175677.6|176019.6|175677.6|1
1730677160000|2024-11-03 23:39:20|176016.7|175674.7|176021|175679|176021|175679|176016.7|175674.7|2
1730677190000|2024-11-03 23:39:50|176016.7|175674.7|176016.7|175674.7|176016.7|175674.7|176016.7|175674.7|1
1730677200000|2024-11-03 23:40:00|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677210000|2024-11-03 23:40:10|176016.7|175674.7|176016.7|175674.7|176016.7|175674.7|176016.7|175674.7|1
1730677220000|2024-11-03 23:40:20|176019.2|175677.2|176021|175679|176021|175679|176010.5|175668.5|3
1730677250000|2024-11-03 23:40:50|176010.5|175668.5|176010.5|175668.5|176010.5|175668.5|176010.5|175668.5|1
1730677260000|2024-11-03 23:41:00|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677400000|2024-11-03 23:43:20|176010.5|175668.5|176010.5|175668.5|176010.5|175668.5|176010.5|175668.5|1
1730677410000|2024-11-03 23:43:30|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677430000|2024-11-03 23:43:50|176019.4|175677.4|176019.4|175677.4|176019.4|175677.4|176019.4|175677.4|1
1730677440000|2024-11-03 23:44:00|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677470000|2024-11-03 23:44:30|176016.2|175674.2|176016.2|175674.2|176016.2|175674.2|176016.2|175674.2|1
1730677480000|2024-11-03 23:44:40|176016.1|175674.1|176016.1|175674.1|176021|175679|176016.1|175674.1|3
1730677490000|2024-11-03 23:44:50|176020|175678|176021|175679|176021|175679|176015.7|175673.7|3
1730677520000|2024-11-03 23:45:20|176015.7|175673.7|176015.7|175673.7|176015.7|175673.7|176015.7|175673.7|1
1730677530000|2024-11-03 23:45:30|176023|175681|176023|175681|176023|175681|176023|175681|1
1730677540000|2024-11-03 23:45:40|176015.7|175673.7|176015.7|175673.7|176015.7|175673.7|176015.7|175673.7|1
1730677560000|2024-11-03 23:46:00|176014.2|175672.2|176014.2|175672.2|176014.2|175672.2|176014.2|175672.2|1
1730677570000|2024-11-03 23:46:10|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677580000|2024-11-03 23:46:20|176014.2|175672.2|176014.2|175672.2|176014.2|175672.2|176014.2|175672.2|1
1730677600000|2024-11-03 23:46:40|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677610000|2024-11-03 23:46:50|176014.2|175672.2|176014.2|175672.2|176014.2|175672.2|176014.2|175672.2|1
1730677620000|2024-11-03 23:47:00|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677910000|2024-11-03 23:51:50|176018.9|175676.9|176018.9|175676.9|176018.9|175676.9|176018.9|175676.9|1
1730677920000|2024-11-03 23:52:00|176021|175679|176021|175679|176021|175679|176021|175679|1
1730677950000|2024-11-03 23:52:30|176013.7|175671.7|175950|175608|176013.7|175671.7|175950|175608|3
1730677960000|2024-11-03 23:52:40|175897.4|175555.4|175897.4|175555.4|175897.4|175555.4|175897.4|175555.4|1
1730678010000|2024-11-03 23:53:30|176089|175747|176089|175747|176089|175747|176089|175747|1
1730678030000|2024-11-03 23:53:50|176093|175751|176093|175751|176093|175751|176093|175751|1
1730678060000|2024-11-03 23:54:20|176099|175757|176099|175757|176099|175757|176099|175757|1
1730678100000|2024-11-03 23:55:00|176170|175828|176170|175828|176170.5|175828.5|176170|175828|7
1730678110000|2024-11-03 23:55:10|176120|175778|176119.2|175777.2|176120|175778|176119.2|175777.2|2
1730678130000|2024-11-03 23:55:30|176082.5|175740.5|176083.7|175741.7|176083.7|175741.7|176082.5|175740.5|2
1730678160000|2024-11-03 23:56:00|176134|175792|176165|175823|176165.5|175823.5|176134|175792|3
1730678170000|2024-11-03 23:56:10|176165.5|175823.5|176165|175823|176165.5|175823.5|176165|175823|2
1730678180000|2024-11-03 23:56:20|176175|175833|176175|175833|176175|175833|176174.5|175832.5|3
1730678190000|2024-11-03 23:56:30|176174.5|175832.5|176140.4|175798.4|176175|175833|176140.4|175798.4|3
1730678210000|2024-11-03 23:56:50|176139|175797|176139|175797|176139|175797|176139|175797|1
1730678240000|2024-11-03 23:57:20|176173|175831|176173|175831|176173|175831|176173|175831|1
1730678250000|2024-11-03 23:57:30|176165|175823|176165|175823|176165|175823|176165|175823|1
1730678260000|2024-11-03 23:57:40|176161|175819|176163.7|175821.7|176165.2|175823.2|176161|175819|3
1730678270000|2024-11-03 23:57:50|176158.4|175816.4|176158.4|175816.4|176158.4|175816.4|176158.4|175816.4|1
1730678280000|2024-11-03 23:58:00|176153|175811|176153|175811|176153|175811|176153|175811|1
1730678300000|2024-11-03 23:58:20|176157|175815|176157|175815|176157|175815|176157|175815|1
1730678310000|2024-11-03 23:58:30|176167.7|175825.7|176167.7|175825.7|176167.7|175825.7|176167.7|175825.7|1
1730678330000|2024-11-03 23:58:50|176164|175822|176164|175822|176164|175822|176164|175822|1
1730678350000|2024-11-03 23:59:10|176160.5|175818.5|176160.5|175818.5|176160.5|175818.5|176160.5|175818.5|1
1730678360000|2024-11-03 23:59:20|176157|175815|176157|175815|176157|175815|176157|175815|1
1730678400000|2024-11-04 00:00:00|176048.5|175706.5|176083.5|175741.5|176083.5|175741.5|175994.2|175652.2|7
1730678410000|2024-11-04 00:00:10|176083.2|175741.2|176032.2|175690.2|176131.3|175789.3|175978.2|175636.2|14
1730678420000|2024-11-04 00:00:20|176032|175690|176032|175690|176032|175690|176032|175690|1
1730678430000|2024-11-04 00:00:30|176037.5|175695.5|176032|175690|176037.5|175695.5|176032|175690|2
1730678440000|2024-11-04 00:00:40|176054|175712|176054.5|175712.5|176054.5|175712.5|176054|175712|2
1730678450000|2024-11-04 00:00:50|176054|175712|176054|175712|176054|175712|176054|175712|1
1730678460000|2024-11-04 00:01:00|176058|175716|176059|175717|176059|175717|176058|175716|2
1730678470000|2024-11-04 00:01:10|176040|175698|176033.7|175691.7|176040|175698|176033.7|175691.7|2
1730678480000|2024-11-04 00:01:20|176033.9|175691.9|176033.7|175691.7|176033.9|175691.9|176033.7|175691.7|2
1730678500000|2024-11-04 00:01:40|176046.4|175704.4|176046.4|175704.4|176046.4|175704.4|176046.4|175704.4|1
1730678510000|2024-11-04 00:01:50|176059|175717|176059|175717|176059|175717|176059|175717|1
1730678520000|2024-11-04 00:02:00|176057.5|175715.5|176058|175716|176058.2|175716.2|176057.5|175715.5|3
1730678530000|2024-11-04 00:02:10|176057.7|175715.7|176057.7|175715.7|176057.7|175715.7|176057.7|175715.7|1
1730678540000|2024-11-04 00:02:20|176057.5|175715.5|176057.5|175715.5|176057.5|175715.5|176057.5|175715.5|1
1730678550000|2024-11-04 00:02:30|176057|175715|176053|175711|176057|175715|176052|175710|3
1730678560000|2024-11-04 00:02:40|176053.5|175711.5|176053|175711|176053.5|175711.5|176053|175711|2
1730678570000|2024-11-04 00:02:50|176050|175708|176050.5|175708.5|176050.5|175708.5|176050|175708|2
1730678580000|2024-11-04 00:03:00|176049|175707|176049|175707|176049|175707|176049|175707|1
1730678610000|2024-11-04 00:03:30|176058.5|175716.5|176050.5|175708.5|176058.5|175716.5|176050.5|175708.5|3
1730678620000|2024-11-04 00:03:40|176050|175708|176050|175708|176050|175708|176050|175708|1
1730678630000|2024-11-04 00:03:50|176050.5|175708.5|176054|175712|176054|175712|176049.5|175707.5|4
1730678640000|2024-11-04 00:04:00|176050.5|175708.5|176010.7|175668.7|176050.5|175708.5|176010.7|175668.7|9
1730678650000|2024-11-04 00:04:10|175984.9|175642.9|175986|175644|175986|175644|175984.9|175642.9|8
1730678660000|2024-11-04 00:04:20|175986.2|175644.2|175986.7|175644.7|175986.7|175644.7|175986.2|175644.2|4
1730678670000|2024-11-04 00:04:30|175986.9|175644.9|176040|175698|176040.5|175698.5|175986.9|175644.9|6
1730678680000|2024-11-04 00:04:40|176046|175704|176030|175688|176046|175704|176030|175688|2
1730678700000|2024-11-04 00:05:00|176032.2|175690.2|176032.3|175690.3|176032.4|175690.4|176032.2|175690.2|9
1730678710000|2024-11-04 00:05:10|176032.2|175690.2|176032.5|175690.5|176032.5|175690.5|176032.2|175690.2|6
1730678720000|2024-11-04 00:05:20|176032.3|175690.3|176032.3|175690.3|176032.4|175690.4|176032.3|175690.3|5
1730678730000|2024-11-04 00:05:30|176032.4|175690.4|176030|175688|176032.5|175690.5|176030|175688|9
1730678740000|2024-11-04 00:05:40|176030.5|175688.5|176025|175683|176030.5|175688.5|176025|175683|5
1730678760000|2024-11-04 00:06:00|176025.5|175683.5|175992|175715|176025.5|175715|175992|175682|9
1730678770000|2024-11-04 00:06:10|175991|175716|175991|175717|175991|175717|175991|175716|2
1730678780000|2024-11-04 00:06:20|175992||175992||175992||175992||1
1730678810000|2024-11-04 00:06:50|175991|175718|175991|175718|175991|175718|175991|175718|1
1730678820000|2024-11-04 00:07:00|175990|175717|175988|175717|175990|175717|175988|175716|3
1730678830000|2024-11-04 00:07:10|175992|175721|176001|175735|176003|175735|175992|175721|14
1730678840000|2024-11-04 00:07:20|176000|175710|175981|175704|176000|175710|175974|175696|11
1730678850000|2024-11-04 00:07:30|175980|175705|175973|175708|175980|175708|175973|175705|9
1730678860000|2024-11-04 00:07:40|175972|175709|175970|175711|175972|175711|175967|175706|7
1730678870000|2024-11-04 00:07:50|175969|175712|175968|175713|175969|175713|175964|175708|5
1730678880000|2024-11-04 00:08:00|175964|175709|175988|175692.3|175997.3|175709|175964|175690.3|11
1730678890000|2024-11-04 00:08:10|175987.3|175691|175984|175693.7|175987.3|175693.7|175984|175691|9
1730678900000|2024-11-04 00:08:20|175983.3|175694.3|175982|175695.7|175983.3|175695.7|175982|175694.3|5
1730678910000|2024-11-04 00:08:30|175981.3|175709|175944|175709|175981.3|175709|175944|175709|2
1730678920000|2024-11-04 00:08:40|175943|175710|175942|175711|175943|175711|175942|175710|3
1730678930000|2024-11-04 00:08:50|175941|175712|175941|175712|175941|175712|175941|175712|2
1730678940000|2024-11-04 00:09:00|175939|175713|175938|175713|175939|175713|175938|175712|3
1730678950000|2024-11-04 00:09:10|175937|175714|175936|175715|175937|175715|175936|175714|5
1730678960000|2024-11-04 00:09:20|175967|175716|175965|175735|175967|175735|175965|175716|8
1730678970000|2024-11-04 00:09:30|175964|175736|175961|175740|175966|175742|175960|175736|11
1730678980000|2024-11-04 00:09:40|175960|175741|175959|175743|175964|175745|175959|175741|6
1730678990000|2024-11-04 00:09:50|175958|175744|175963|175753|175967|175754|175957|175744|13
1730679000000|2024-11-04 00:10:00|175964|175754|175956|175746|175966|175756|175955|175745|10
1730679010000|2024-11-04 00:10:10|175958|175745|175969|175757|175969|175757|175956|175745|5
1730679020000|2024-11-04 00:10:20|175958|175744|175975|175766|175975|175766|175956|175744|5
1730679030000|2024-11-04 00:10:30|175982|175761|175979|175764|175984|175764|175979|175761|13
1730679040000|2024-11-04 00:10:40|175982|175765|175980|175767|175984|175767|175979|175765|21
1730679050000|2024-11-04 00:10:50|175979|175761|175977|175768|175979|175768|175974|175761|15
1730679060000|2024-11-04 00:11:00|175975|175769|175974|175769|175977|175769|175972|175769|13
1730679070000|2024-11-04 00:11:10|175973||175974||175974||175973||4
1730679080000|2024-11-04 00:11:20|175973||175973||175974||175972||5
1730679090000|2024-11-04 00:11:30|175974|175770|175973|175770|175974|175770|175971|175770|6
1730679100000|2024-11-04 00:11:40|175976|175769|175977|175770|175977|175770|175975|175769|9
1730679110000|2024-11-04 00:11:50|175975|175769|175975|175769|175976|175771|175975|175769|13
1730679120000|2024-11-04 00:12:00|175974|175770|175975|175769|175976|175770|175974|175769|11
1730679130000|2024-11-04 00:12:10|175974|175803.5|175976|175760|175976|175803.5|175914.5|175760|11
1730679140000|2024-11-04 00:12:20|175975|175762|175973|175765|175976|175765|175971|175758|12
1730679150000|2024-11-04 00:12:30|175975|175766|175914.5|175784.5|175975|175784.5|175914.5|175749|17
1730679160000|2024-11-04 00:12:40|175917|175787|175981|175762|175981|175787|175917|175759|15
1730679170000|2024-11-04 00:12:50|175980|175763|175978|175765|175980|175765|175976|175763|12
1730679180000|2024-11-04 00:13:00|175976|175767|175981|175776|175983|175776|175976|175767|17
1730679190000|2024-11-04 00:13:10|175980|175774|175983|175779|175984|175779|175980|175774|9
1730679200000|2024-11-04 00:13:20|175982|175778|175982|175776|175982|175779|175982|175775|15
1730679210000|2024-11-04 00:13:30|175983|175777|175982|175779|175983|175779|175982|175775|14
1730679220000|2024-11-04 00:13:40||175778||175780||175780||175777|14
1730679230000|2024-11-04 00:13:50|175947|175781|175947|175817|175982|175817.5|175947|175780|11
1730679240000|2024-11-04 00:14:00|175947.5|175817.5|175991|175783|175994|175818.5|175947|175783|20
1730679250000|2024-11-04 00:14:10|175992|175784|175994|175787|175994|175787|175991|175783|23
1730679260000|2024-11-04 00:14:20|175991|175786|175990|175785|175991|175788|175990|175785|9
1730679270000|2024-11-04 00:14:30|175989|175787|175989|175785|175990|175787|175989|175785|17
1730679280000|2024-11-04 00:14:40|175988|175786|175988|175788|175988|175788|175988|175785|13
1730679290000|2024-11-04 00:14:50|175951|175784|175989|175787|175989|175823.5|175951|175784|13
1730679300000|2024-11-04 00:15:00|175990|175788|175988|175787|175992|175826|175956|175785|19
1730679310000|2024-11-04 00:15:10|175989|175785|175988|175786|175989|175787|175987|175784|17
1730679320000|2024-11-04 00:15:20|175989|175821|175986|175784|175989|175821|175951|175784|16
1730679330000|2024-11-04 00:15:30|175985|175785|175985|175783|175987|175785|175984|175783|21
1730679340000|2024-11-04 00:15:40|175988|175786|175988|175787|175989|175820.5|175948|175783|23
1730679350000|2024-11-04 00:15:50|175987|175786|175951.5|175821.5|175987|175821.5|175949.5|175784|16
1730679360000|2024-11-04 00:16:00|175951|175821|175989|175789|175991|175821.5|175950|175785|18
1730679370000|2024-11-04 00:16:10|175990|175788|175988|175788|175990|175825.5|175953.5|175788|14
1730679380000|2024-11-04 00:16:20|175953.5|175823.5|175992|175786|175994|175824.5|175952.5|175786|28
1730679390000|2024-11-04 00:16:30|175994|175787|175993|175788|175994|175788|175993|175787|10
1730679400000|2024-11-04 00:16:40|175994|175789|175993|175788|175994|175789|175992|175788|13
1730679410000|2024-11-04 00:16:50|175992|175787|175994|175787|175994|175789|175992|175787|15
1730679420000|2024-11-04 00:17:00|175993|175790|176010|175751.7|176011.3|175791|175993|175750.3|14
1730679430000|2024-11-04 00:17:10|176010.7|175749.7|176012.7|175751.7|176012.7|175751.7|176010.7|175749.7|4
1730679440000|2024-11-04 00:17:20|176011.3|175751|176010|175751|176011.3|175751.7|176010|175751|5
1730679450000|2024-11-04 00:17:30|176011.3|175751.7|175992|175791|176012.7|175792|175992|175751|15
1730679460000|2024-11-04 00:17:40|175991|175790|175991|175791|175991|175791|175991|175790|5
1730679470000|2024-11-04 00:17:50|175993|175790|175958.5|175828.5|175993|175828.5|175958.5|175790|7
1730679480000|2024-11-04 00:18:00|175993|175793|175991|175791|175993|175827.5|175956|175791|8
1730679490000|2024-11-04 00:18:10|175956.5|175826.5|175993|175792|175993|175826.5|175956.5|175791|6
1730679500000|2024-11-04 00:18:20|175958.5|175828.5|175993|175793|175993|175828.5|175958.5|175793|2
1730679510000|2024-11-04 00:18:30|175992|175791|175992|175790|175993|175827.5|175957.5|175789|15
1730679520000|2024-11-04 00:18:40|175989|175788|175992|175790|175992|175791|175989|175788|4
1730679530000|2024-11-04 00:18:50|175988|175788|175987|175786|175988|175823.5|175952.5|175786|12
1730679540000|2024-11-04 00:19:00|175988|175788|175985|175783|175989|175818|175946.5|175782|14
1730679550000|2024-11-04 00:19:10|175986|175785|175992|175790|175992|175790|175986|175784|15
1730679560000|2024-11-04 00:19:20|175991|175787|175987|175785|175991|175787|175987|175785|9
1730679570000|2024-11-04 00:19:30|175986|175786|175988|175785|175989|175786|175986|175785|6
1730679580000|2024-11-04 00:19:40|175987|175786|175984|175782|175988|175786|175983|175782|11
1730679590000|2024-11-04 00:19:50|175983|175783|175985|175783|175985|175783|175983|175783|8
1730679600000|2024-11-04 00:20:00|175984|175782|175947|175817|175984|175817|175946|175782|16
1730679610000|2024-11-04 00:20:10|175946.5|175816.5|175945.5|175815.5|175983|175817|175945|175782|16
1730679620000|2024-11-04 00:20:20|175946|175816|175947|175817|175947|175817|175945|175815|15
1730679630000|2024-11-04 00:20:30|175946|175816|175946.5|175816.5|175984|175817|175946|175782|16
1730679640000|2024-11-04 00:20:40|175947|175817|175983|175782|175984|175817|175947|175782|6
1730679650000|2024-11-04 00:20:50|175947|175817|175984|175782|175984|175817|175947|175782|9
1730679660000|2024-11-04 00:21:00|175985||175984||175985||175984||2
1730679670000|2024-11-04 00:21:10|175985|175783|175950|175820|175987|175820.5|175950|175783|10
1730679680000|2024-11-04 00:21:20|175949.5|175819.5|175949|175819|175949.5|175819.5|175949|175819|2
1730679700000|2024-11-04 00:21:40|175948.5|175818.5|175950|175820|175950|175820|175948|175818|3
1730679720000|2024-11-04 00:22:00|175946.5|175816.5|175946.5|175816.5|175946.5|175816.5|175946.5|175816.5|1
1730679750000|2024-11-04 00:22:30|175947|175817|175947|175817|175947|175817|175947|175817|1
1730679760000|2024-11-04 00:22:40|175946|175816|175946|175816|175946|175816|175946|175816|1
1730679780000|2024-11-04 00:23:00|175945.5|175815.5|175931|175801|175945.5|175815.5|175931|175801|5
1730679790000|2024-11-04 00:23:10|175931.5|175801.5|175931.5|175801.5|175931.5|175801.5|175931.5|175801.5|1
1730679800000|2024-11-04 00:23:20|175931|175801|175931|175801|175931|175801|175931|175801|1
1730679810000|2024-11-04 00:23:30|175916.5|175786.5|175936|175806|175936.5|175806.5|175916.5|175786.5|4
1730679820000|2024-11-04 00:23:40|175936.5|175806.5|175935.5|175805.5|175936.5|175806.5|175935.5|175805.5|3
1730679830000|2024-11-04 00:23:50|175936|175806|175935.5|175805.5|175936|175806|175935.5|175805.5|2
1730679860000|2024-11-04 00:24:20|175935|175805|175932|175802|175935|175805|175932|175802|2
1730679880000|2024-11-04 00:24:40|175931.5|175801.5|175931.5|175801.5|175931.5|175801.5|175931.5|175801.5|1
1730679900000|2024-11-04 00:25:00|175933|175803|175933.5|175803.5|175933.5|175803.5|175933|175803|2
1730679910000|2024-11-04 00:25:10|175925.5|175795.5|175922.5|175792.5|175925.5|175795.5|175917.5|175787.5|4
1730679920000|2024-11-04 00:25:20|175922|175792|175977.3|175654|175991|175794|175916|175612.5|18
1730679930000|2024-11-04 00:25:30|175978|175656|175968.7|175669.3|175978|175669.3|175968|175656|21
1730679940000|2024-11-04 00:25:40|175967.3|175670|175961.3|175677.3|175968|175677.3|175960|175670|19
1730679950000|2024-11-04 00:25:50|175960.7|175676.7|175956.7|175681.3|175960.7|175681.3|175956.7|175676.7|15
1730679960000|2024-11-04 00:26:00|175907|175700|175938|175609|175941.7|175701|175904|175599.7|9
1730679970000|2024-11-04 00:26:10|175892.7|175677|175890.7|175679|175892.7|175679|175890.7|175677|5
1730679980000|2024-11-04 00:26:20|175890|175680|175938|175609|175938|175682|175889.3|175609|4
1730679990000|2024-11-04 00:26:30|175886.7|175685|175834|175704|175886.7|175704|175834|175685|2
1730680000000|2024-11-04 00:26:40|175834.5|175704.5|175834|175704|175834.5|175704.5|175834|175704|2
1730680010000|2024-11-04 00:26:50|175834.5|175704.5|175834.5|175704.5|175834.5|175704.5|175834.5|175704.5|1
1730680020000|2024-11-04 00:27:00|175930|175609|175859.7|175587.7|175930|175609|175859.7|175535.2|9
1730680030000|2024-11-04 00:27:10|175858.3|175589|175850.3|175597|175858.3|175597|175850.3|175589|10
1730680040000|2024-11-04 00:27:20|175849.7|175597.7|175845.7|175601.7|175849.7|175601.7|175845.7|175597.7|7
1730680050000|2024-11-04 00:27:30|175845|175602.3|175825|175621|175845|175621|175825|175602.3|5
1730680060000|2024-11-04 00:27:40|175824|175622|175823|175623|175824|175623|175823|175622|2
1730680070000|2024-11-04 00:27:50|175788|175658|175788|175658|175788|175658|175788|175658|1
1730680080000|2024-11-04 00:28:00|175787.5|175657.5|175840.3|175608.3|175841|175657.5|175787.5|175605.7|7
1730680090000|2024-11-04 00:28:10|175841|175619|175839.7|175607.7|175841|175621|175839.7|175607.7|14
1730680100000|2024-11-04 00:28:20|175839|175608.3|175839|175609|175839|175609|175839|175608.3|3
1730680110000|2024-11-04 00:28:30|175838.3|175610.3|175789.5|175659.5|175838.3|175659.5|175788.5|175609.7|11
1730680120000|2024-11-04 00:28:40|175788.5|175658.5|175788|175658|175789|175659|175788|175658|11
1730680130000|2024-11-04 00:28:50|175789|175659|175788.5|175658.5|175789|175659|175788.5|175658.5|6
1730680140000|2024-11-04 00:29:00|175788|175658|175788|175658|175788|175658|175788|175658|1
1730680150000|2024-11-04 00:29:10|175787|175657|175789|175659|175789.5|175659.5|175787|175657|11
1730680160000|2024-11-04 00:29:20|175792|175662|175793|175663|175795|175665|175792|175662|13
1730680170000|2024-11-04 00:29:30|175792.5|175662.5|175792|175662|175792.5|175662.5|175792|175662|4
1730680190000|2024-11-04 00:29:50|175792.5|175662.5|175792.5|175662.5|175792.5|175662.5|175791.5|175661.5|6
1730680200000|2024-11-04 00:30:00|175792|175662|175793.5|175663.5|175794|175664|175792|175662|9
1730680210000|2024-11-04 00:30:10|175793|175663|175795|175665|175796|175666|175793|175663|10
1730680220000|2024-11-04 00:30:20|175796|175666|175795.5|175665.5|175796|175666|175795|175665|5
1730680230000|2024-11-04 00:30:30|175795|175665|175795|175665|175795|175665|175794|175664|7
1730680240000|2024-11-04 00:30:40|175794.5|175664.5|175795.5|175665.5|175796|175666|175794.5|175664.5|11
1730680250000|2024-11-04 00:30:50|175796|175666|175797|175667|175797.5|175667.5|175796|175666|11
1730680260000|2024-11-04 00:31:00|175799|175669|175799.5|175669.5|175799.5|175669.5|175797.5|175667.5|12
1730680270000|2024-11-04 00:31:10|175799|175669|175799.5|175669.5|175800|175670|175798|175668|6
1730680280000|2024-11-04 00:31:20|175799|175669|175796|175666|175799.5|175669.5|175795.5|175665.5|10
1730680290000|2024-11-04 00:31:30|175791.5|175661.5|175795.5|175665.5|175796|175666|175791.5|175661.5|6
1730680300000|2024-11-04 00:31:40|175796|175666|175796|175666|175797|175667|175796|175666|8
1730680310000|2024-11-04 00:31:50|175796.5|175666.5|175797.5|175667.5|175798|175668|175796|175666|12
1730680320000|2024-11-04 00:32:00|175797|175667|175796.5|175666.5|175797.5|175667.5|175796.5|175666.5|9
1730680330000|2024-11-04 00:32:10|175797|175667|175798|175668|175798|175668|175797|175667|7
1730680340000|2024-11-04 00:32:20|175797.5|175667.5|175798.5|175668.5|175798.5|175668.5|175797.5|175667.5|9
1730680350000|2024-11-04 00:32:30|175799|175669|175801.5|175671.5|175802|175672|175798|175668|9
1730680360000|2024-11-04 00:32:40|175801|175671|175798|175668|175801|175671|175798|175668|9
1730680370000|2024-11-04 00:32:50|175799|175669|175800.5|175670.5|175800.5|175670.5|175799|175669|8
1730680380000|2024-11-04 00:33:00|175799.5|175669.5|175798.5|175668.5|175800|175670|175798.5|175668.5|8
1730680390000|2024-11-04 00:33:10|175798|175668|175798.5|175668.5|175799|175669|175797.5|175667.5|7
1730680400000|2024-11-04 00:33:20|175799|175669|175798|175668|175800|175670|175797.5|175667.5|8
1730680410000|2024-11-04 00:33:30|175799|175669|175800.5|175670.5|175800.5|175670.5|175798.5|175668.5|10
1730680420000|2024-11-04 00:33:40|175800|175670|175802.5|175672.5|175802.5|175672.5|175799.5|175669.5|7
1730680430000|2024-11-04 00:33:50|175801.5|175671.5|175801.5|175671.5|175802|175672|175801|175671|7
1730680440000|2024-11-04 00:34:00|175802|175672|175803|175673|175803|175673|175801|175671|11
1730680450000|2024-11-04 00:34:10|175802.5|175672.5|175798|175668|175802.5|175672.5|175798|175668|14
1730680460000|2024-11-04 00:34:20|175797.5|175667.5|175798.5|175668.5|175798.5|175668.5|175797|175667|11
1730680470000|2024-11-04 00:34:30|175799|175669|175799|175669|175800.5|175670.5|175798.5|175668.5|13
1730680480000|2024-11-04 00:34:40|175799.5|175669.5|175795.5|175665.5|175800|175670|175794.5|175664.5|17
1730680490000|2024-11-04 00:34:50|175796|175666|175795.5|175665.5|175797.5|175667.5|175794.5|175664.5|15
1730680500000|2024-11-04 00:35:00|175798|175668|175798.5|175668.5|175799.5|175669.5|175798|175668|16
1730680510000|2024-11-04 00:35:10|175797.5|175667.5|175798.5|175668.5|175799|175669|175797.5|175667.5|8
1730680520000|2024-11-04 00:35:20|175797.5|175667.5|175791.5|175661.5|175799|175669|175791.5|175661.5|23
1730680530000|2024-11-04 00:35:30|175792|175662|175790.5|175660.5|175792|175662|175789.5|175659.5|13
1730680540000|2024-11-04 00:35:40|175791|175661|175794.5|175664.5|175794.5|175664.5|175789.5|175659.5|14
1730680550000|2024-11-04 00:35:50|175794|175664|175809.3|175679.3|175835.7|175680|175792.5|175635|16
1730680560000|2024-11-04 00:36:00|175808.7|175678.7|175809|175679|175809.4|175679.4|175808.3|175678.3|13
1730680570000|2024-11-04 00:36:10|175809.4|175679.4|175817.4|175687.4|175817.4|175687.4|175809|175679|5
1730680580000|2024-11-04 00:36:20|175817.7|175687.7|175817.7|175687.7|175817.7|175687.7|175817.7|175687.7|1
1730680590000|2024-11-04 00:36:30|175819|175689|175819|175689|175819|175689|175819|175689|1
1730680620000|2024-11-04 00:37:00|175820|175690|175818.5|175688.5|175820|175690|175818.5|175688.5|2
1730680630000|2024-11-04 00:37:10|175818|175688|175818.5|175688.5|175819|175689|175817.5|175687.5|6
1730680660000|2024-11-04 00:37:40|175819|175689|175820|175690|175820|175690|175819|175689|2
1730680700000|2024-11-04 00:38:20|175819.5|175689.5|175819|175689|175819.5|175689.5|175819|175689|2
1730680710000|2024-11-04 00:38:30|175819.5|175689.5|175818|175688|175819.5|175689.5|175818|175688|5
1730680720000|2024-11-04 00:38:40|175817.5|175687.5|175816.5|175686.5|175818.5|175688.5|175816.5|175686.5|11
1730680750000|2024-11-04 00:39:10|175817.5|175687.5|175818|175688|175818|175688|175817.5|175687.5|2
1730680760000|2024-11-04 00:39:20|175818.5|175688.5|175888|175579|175890|175688.5|175745.5|175557|19
1730680770000|2024-11-04 00:39:30|175893|175577|175893|175578|175894|175578|175892|175577|12
1730680780000|2024-11-04 00:39:40|175892|175577|175817|175687|175897|175689.5|175809|175577|21
1730680790000|2024-11-04 00:39:50|175812|175682|175806|175676|175843.3|175682.5|175804.5|175616.3|11
1730680800000|2024-11-04 00:40:00|175806.2|175676.2|175806.2|175676.2|175806.2|175676.2|175806.2|175676.2|1
1730680810000|2024-11-04 00:40:10|175806|175676|175798.5|175668.5|175806|175676|175795.4|175665.4|6
1730680820000|2024-11-04 00:40:20|175798.4|175668.4|175798.5|175668.5|175798.9|175668.9|175797.5|175667.5|7
1730680830000|2024-11-04 00:40:30|175798|175668|175799.8|175669.8|175799.8|175669.8|175798|175668|2
1730680850000|2024-11-04 00:40:50|175800|175670|175800|175670|175800|175670|175800|175670|1
1730680860000|2024-11-04 00:41:00|175797.5|175667.5|175797.5|175667.5|175797.5|175667.5|175797.5|175667.5|1
1730680900000|2024-11-04 00:41:40|175800|175670|175800|175670|175800|175670|175800|175670|1
1730680920000|2024-11-04 00:42:00|175795.2|175665.2|175789.9|175659.9|175795.2|175665.2|175789.9|175659.9|2
1730680930000|2024-11-04 00:42:10|175793.2|175663.2|175794.5|175664.5|175794.8|175664.8|175793.2|175663.2|3
1730680940000|2024-11-04 00:42:20|175795.5|175665.5|175789.8|175659.8|175798|175668|175789.8|175659.8|6
1730680950000|2024-11-04 00:42:30|175789.3|175659.3|175788.8|175658.8|175789.3|175659.3|175788.3|175658.3|3
1730680980000|2024-11-04 00:43:00|175790|175660|175790|175660|175790|175660|175790|175660|1
1730680990000|2024-11-04 00:43:10|175789|175659|175779|175649|175789|175659|175779|175649|2
1730681000000|2024-11-04 00:43:20|175778.8|175648.8|175781|175651|175781|175651|175776|175646|5
1730681020000|2024-11-04 00:43:40|175781.5|175651.5|175784.3|175654.3|175784.3|175654.3|175781.5|175651.5|2
1730681030000|2024-11-04 00:43:50|175784|175654|175784|175654|175784|175654|175784|175654|1
1730681040000|2024-11-04 00:44:00|175783.5|175653.5|175783.8|175653.8|175783.8|175653.8|175783.5|175653.5|2
1730681050000|2024-11-04 00:44:10|175766|175676|175765|175675|175766|175676|175765|175675|2
1730681060000|2024-11-04 00:44:20|175769|175679|175787|175657|175787|175682|175768|175657|5
1730681070000|2024-11-04 00:44:30|175789.5|175659.5|175786|175656|175789.5|175659.5|175786|175656|3
1730681100000|2024-11-04 00:45:00|175784.3|175654.3|175763.5|175633.5|175784.3|175654.3|175763.5|175633.5|5
1730681110000|2024-11-04 00:45:10|175763.8|175633.8|175763.8|175633.8|175763.8|175633.8|175763.8|175633.8|1
1730681120000|2024-11-04 00:45:20|175763.5|175633.5|175763.5|175633.5|175763.5|175633.5|175763.5|175633.5|1
1730681140000|2024-11-04 00:45:40|175743|175653|175743.5|175653.5|175743.5|175653.5|175743|175653|2
1730681150000|2024-11-04 00:45:50|175747.5|175657.5|175747|175657|175751.5|175661.5|175747|175657|3
1730681160000|2024-11-04 00:46:00|175747.5|175657.5|175743.3|175653.3|175747.5|175657.5|175743.3|175653.3|3
1730681190000|2024-11-04 00:46:30|175744.8|175654.8|175754.8|175664.8|175764|175674|175744.8|175654.8|4
1730681200000|2024-11-04 00:46:40|175749.5|175659.5|175751.3|175661.3|175752.3|175662.3|175749.5|175659.5|3
1730681210000|2024-11-04 00:46:50|175751|175661|175751|175661|175751|175661|175751|175661|1
1730681220000|2024-11-04 00:47:00|175750.5|175660.5|175732.5|175642.5|175750.5|175660.5|175728|175638|5
1730681230000|2024-11-04 00:47:10|175732|175642|175732|175642|175732|175642|175731.8|175641.8|3
1730681240000|2024-11-04 00:47:20|175729.3|175639.3|175720.3|175630.3|175730.8|175640.8|175719|175629|12
1730681250000|2024-11-04 00:47:30|175720|175630|175679.8|175589.8|175720|175630|175676.3|175586.3|5
1730681260000|2024-11-04 00:47:40|175680|175590|175674.5|175584.5|175680|175590|175674.5|175584.5|2
1730681270000|2024-11-04 00:47:50|175674.8|175584.8|175672.8|175582.8|175674.8|175584.8|175672.8|175582.8|4
1730681290000|2024-11-04 00:48:10|175673.5|175583.5|175673|175583|175673.5|175583.5|175673|175583|2
1730681300000|2024-11-04 00:48:20|175671.5|175581.5|175674.5|175584.5|175682.5|175592.5|175671.5|175581.5|3
1730681310000|2024-11-04 00:48:30|175680|175590|175674|175584|175680|175590|175674|175584|2
1730681320000|2024-11-04 00:48:40|175674.3|175584.3|175674.8|175584.8|175674.8|175584.8|175674.3|175584.3|2
1730681330000|2024-11-04 00:48:50|175673|175583|175673.8|175583.8|175673.8|175583.8|175672.8|175582.8|3
1730681350000|2024-11-04 00:49:10|175674|175584|175677|175587|175677|175587|175674|175584|3
1730681360000|2024-11-04 00:49:20|175678.5|175588.5|175677.8|175587.8|175678.5|175588.5|175677.8|175587.8|2
1730681380000|2024-11-04 00:49:40|175678|175588|175678|175588|175678|175588|175678|175588|1
1730681390000|2024-11-04 00:49:50|175677.3|175587.3|175677.3|175587.3|175677.3|175587.3|175677.3|175587.3|1
1730681400000|2024-11-04 00:50:00|175674|175584|175663.9|175573.9|175674|175584|175663.9|175573.9|8
1730681410000|2024-11-04 00:50:10|175667.2|175577.2|175654.3|175564.3|175667.9|175577.9|175652.5|175562.5|5
1730681420000|2024-11-04 00:50:20|175654.5|175564.5|175656.3|175566.3|175656.8|175566.8|175654|175564|5
1730681430000|2024-11-04 00:50:30|175648.8|175558.8|175654.3|175564.3|175654.3|175564.3|175648.8|175558.8|2
1730681440000|2024-11-04 00:50:40|175655.5|175565.5|175650|175560|175658|175568|175650|175560|8
1730681450000|2024-11-04 00:50:50|175653.5|175563.5|175653.5|175563.5|175653.5|175563.5|175653.5|175563.5|1
1730681460000|2024-11-04 00:51:00|175653.3|175563.3|175635|175545|175657.8|175567.8|175632.3|175542.3|12
1730681470000|2024-11-04 00:51:10|175634.5|175544.5|175601.3|175471.3|175634.5|175544.5|175601.3|175471.3|15
1730681480000|2024-11-04 00:51:20|175607|175477|175598.8|175468.8|175607|175477|175597.7|175467.7|6
1730681490000|2024-11-04 00:51:30|175599|175469|175599.3|175469.3|175600.5|175470.5|175597.3|175467.3|6
1730681500000|2024-11-04 00:51:40|175597.8|175467.8|175592.5|175462.5|175599.3|175469.3|175592.5|175462.5|9
1730681510000|2024-11-04 00:51:50|175592.8|175462.8|175592.8|175462.8|175592.8|175462.8|175592.8|175462.8|1
1730681520000|2024-11-04 00:52:00|175592.5|175462.5|175580.5|175450.5|175598|175468|175577|175447|32
1730681530000|2024-11-04 00:52:10|175586.2|175456.2|175582.8|175452.8|175591.8|175461.8|175581.3|175451.3|30
1730681540000|2024-11-04 00:52:20|175583.5|175453.5|175590.3|175460.3|175590.3|175460.3|175580.8|175450.8|26
1730681550000|2024-11-04 00:52:30|175589|175459|175582|175452|175589|175459|175579|175449|23
1730681560000|2024-11-04 00:52:40|175579|175449|175577.5|175447.5|175585.3|175455.3|175576.8|175446.8|19
1730681570000|2024-11-04 00:52:50|175580.3|175450.3|175580|175450|175581.3|175451.3|175576.5|175446.5|17
1730681580000|2024-11-04 00:53:00|175578.5|175448.5|175587.3|175457.3|175589.8|175459.8|175576.5|175446.5|11
1730681590000|2024-11-04 00:53:10|175584.5|175454.5|175581.8|175451.8|175586.8|175456.8|175581.8|175451.8|11
1730681600000|2024-11-04 00:53:20|175581.3|175451.3|175584.3|175454.3|175584.3|175454.3|175581.3|175451.3|7
1730681610000|2024-11-04 00:53:30|175583.8|175453.8|175578|175448|175583.8|175453.8|175578|175448|4
1730681620000|2024-11-04 00:53:40|175578.3|175448.3|175578.5|175448.5|175578.5|175448.5|175576.3|175446.3|3
1730681630000|2024-11-04 00:53:50|175579|175449|175576.5|175486.5|175579|175487.5|175575|175449|7
1730681640000|2024-11-04 00:54:00|175576.8|175486.8|175576.3|175486.3|175576.8|175486.8|175576.3|175486.3|2
1730681650000|2024-11-04 00:54:10|175576.5|175486.5|175576.5|175486.5|175576.5|175486.5|175576|175486|5
1730681660000|2024-11-04 00:54:20|175576|175486|175576.8|175486.8|175578.3|175488.3|175575|175485|6
1730681670000|2024-11-04 00:54:30|175577.3|175487.3|175576.8|175486.8|175578.8|175488.8|175576.3|175486.3|8
1730681680000|2024-11-04 00:54:40|175575.8|175485.8|175565.5|175475.5|175575.8|175485.8|175557|175467|13
1730681690000|2024-11-04 00:54:50|175566.5|175476.5|175570.8|175480.8|175570.8|175480.8|175566.5|175476.5|6
1730681710000|2024-11-04 00:55:10|175571|175481|175579.8|175489.8|175579.8|175489.8|175571|175481|9
1730681720000|2024-11-04 00:55:20|175580.8|175490.8|175585.3|175495.3|175586|175496|175580.8|175490.8|4
1730681730000|2024-11-04 00:55:30|175584.8|175494.8|175584.8|175494.8|175584.8|175494.8|175584.8|175494.8|1
1730681740000|2024-11-04 00:55:40|175586.3|175496.3|175586.3|175496.3|175586.3|175496.3|175586.3|175496.3|1
1730681760000|2024-11-04 00:56:00|175585.8|175495.8|175585.8|175495.8|175585.8|175495.8|175585.8|175495.8|1
1730681770000|2024-11-04 00:56:10|175585.3|175495.3|175585.8|175495.8|175585.8|175495.8|175585.3|175495.3|2
1730681780000|2024-11-04 00:56:20|175587.8|175497.8|175587|175497|175587.8|175497.8|175587|175497|3
1730681790000|2024-11-04 00:56:30|175588|175498|175586.8|175496.8|175588|175498|175586.8|175496.8|2
1730681800000|2024-11-04 00:56:40|175587.3|175497.3|175586.3|175496.3|175587.3|175497.3|175585.8|175495.8|3
1730681820000|2024-11-04 00:57:00|175585.8|175495.8|175567.3|175477.3|175585.8|175495.8|175567|175477|3
1730681830000|2024-11-04 00:57:10|175567.8|175477.8|175578.8|175488.8|175579|175489|175567.8|175477.8|9
1730681840000|2024-11-04 00:57:20|175580|175490|175581|175491|175581.8|175491.8|175580|175490|4
1730681850000|2024-11-04 00:57:30|175581.3|175491.3|175581.3|175491.3|175581.3|175491.3|175581.3|175491.3|1
1730681860000|2024-11-04 00:57:40|175587.5|175497.5|175588.3|175498.3|175611|175500.5|175587.5|175480.3|7
1730681870000|2024-11-04 00:57:50|175588.5|175498.5|175588|175498|175588.5|175498.5|175588|175498|2
1730681880000|2024-11-04 00:58:00|175590|175500|175589.3|175499.3|175590|175500|175587|175497|4
1730681890000|2024-11-04 00:58:10|175591.5|175501.5|175588.5|175498.5|175591.5|175501.5|175588.5|175498.5|3
1730681900000|2024-11-04 00:58:20|175589|175499|175549.4|175419.4|175591.3|175501.3|175542.3|175412.3|12
1730681910000|2024-11-04 00:58:30|175549.3|175419.3|175545.9|175415.9|175555.3|175425.3|175539.7|175409.7|16
1730681920000|2024-11-04 00:58:40|175545.7|175415.7|175548|175418|175554|175424|175545|175415|14
1730681930000|2024-11-04 00:58:50|175547.3|175417.3|175539.4|175409.4|175547.3|175417.3|175534.8|175404.8|30
1730681940000|2024-11-04 00:59:00|175535.8|175405.8|175540.4|175410.4|175540.8|175430.3|175519.8|175402.3|25
1730681950000|2024-11-04 00:59:10|175540.3|175410.3|175524.8|175434.8|175540.7|175434.8|175518.8|175403.3|18
1730681960000|2024-11-04 00:59:20|175524.5|175434.5|175526.5|175436.5|175526.5|175436.5|175522.3|175432.3|12
1730681970000|2024-11-04 00:59:30|175524.8|175434.8|175526.5|175436.5|175529.3|175439.3|175519|175429|16
1730681980000|2024-11-04 00:59:40|175523.8|175433.8|175527.5|175437.5|175530|175440|175523.8|175433.8|10
1730681990000|2024-11-04 00:59:50|175525.8|175435.8|175534.8|175444.8|175537.3|175447.3|175525.8|175435.8|11
1730682000000|2024-11-04 01:00:00|175540.3|175450.3|175545|175415|175563.3|175450.3|175534|175404|29
1730682010000|2024-11-04 01:00:10|175544.3|175414.3|175510.3|175420.3|175544.3|175424.3|175503.3|175402.8|24
1730682020000|2024-11-04 01:00:20|175510.5|175420.5|175508.5|175418.5|175512.5|175422.5|175498|175408|19
1730682030000|2024-11-04 01:00:30|175509.3|175419.3|175509.3|175419.3|175509.3|175419.3|175509.3|175419.3|1
1730682040000|2024-11-04 01:00:40|175507.8|175417.8|175513.3|175423.3|175513.3|175423.3|175507.8|175417.8|4
1730682050000|2024-11-04 01:00:50|175516.5|175426.5|175501.3|175411.3|175536.3|175446.3|175498.8|175408.8|20
1730682060000|2024-11-04 01:01:00|175502.3|175412.3|175504|175414|175506|175416|175489.5|175399.5|22
1730682070000|2024-11-04 01:01:10|175504.3|175414.3|175500.5|175410.5|175504.3|175414.3|175496.8|175406.8|12
1730682080000|2024-11-04 01:01:20|175497|175407|175492.8|175402.8|175497|175407|175488.8|175398.8|19
1730682090000|2024-11-04 01:01:30|175491.3|175401.3|175472.3|175342.3|175492.8|175402.8|175465|175335|18
1730682100000|2024-11-04 01:01:40|175474.3|175344.3|175460|175330|175475.5|175345.5|175460|175330|18
1730682110000|2024-11-04 01:01:50|175461|175331|175456|175326|175461|175331|175453.3|175323.3|14
1730682120000|2024-11-04 01:02:00|175455.8|175325.8|175455.3|175325.3|175458.5|175328.5|175452|175322|16
1730682130000|2024-11-04 01:02:10|175455.8|175325.8|175451|175321|175458.8|175328.8|175451|175321|21
1730682140000|2024-11-04 01:02:20|175450.8|175320.8|175452.5|175322.5|175454|175324|175445|175315|20
1730682150000|2024-11-04 01:02:30|175452|175322|175468.4|175338.4|175474.2|175344.2|175451.3|175321.3|22
1730682160000|2024-11-04 01:02:40|175469.9|175339.9|175478.3|175348.3|175478.3|175348.3|175464|175334|32
1730682170000|2024-11-04 01:02:50|175479.3|175349.3|175483.3|175353.3|175483.3|175353.3|175474.9|175344.9|18
1730682180000|2024-11-04 01:03:00|175481.8|175351.8|175466|175336|175483.3|175353.3|175465.5|175335.5|22
1730682190000|2024-11-04 01:03:10|175466.3|175336.3|175478.9|175348.9|175479.8|175349.8|175463|175333|26
1730682200000|2024-11-04 01:03:20|175478.8|175348.8|175474|175344|175478.8|175348.8|175469.5|175339.5|19
1730682210000|2024-11-04 01:03:30|175476.3|175346.3|175484.8|175354.8|175485.5|175355.5|175473.5|175343.5|11
1730682220000|2024-11-04 01:03:40|175486.3|175356.3|175485.5|175355.5|175491|175361|175482.5|175352.5|22
1730682230000|2024-11-04 01:03:50|175485.9|175355.9|175486.3|175356.3|175491.3|175361.3|175482.3|175352.3|25
1730682240000|2024-11-04 01:04:00|175483|175353|175490.8|175360.8|175493.2|175363.2|175480|175350|9
1730682250000|2024-11-04 01:04:10|175490|175360|175490|175360|175492.5|175362.5|175484.3|175354.3|8
1730682260000|2024-11-04 01:04:20|175492.5|175362.5|175480.3|175350.3|175492.5|175362.5|175480.3|175350.3|12
1730682270000|2024-11-04 01:04:30|175467.4|175337.4|175472.8|175342.8|175476.2|175346.2|175467.4|175337.4|23
1730682280000|2024-11-04 01:04:40|175474.8|175344.8|175473.5|175343.5|175478.2|175348.2|175465|175335|19
1730682290000|2024-11-04 01:04:50|175455.8|175365.8|175481.3|175351.3|175485.3|175368.3|175455.8|175345.9|13
1730682300000|2024-11-04 01:05:00|175491.8|175361.8|175461.3|175371.3|175492.3|175379.3|175461.3|175361.5|13
1730682310000|2024-11-04 01:05:10|175461|175371|175456.5|175366.5|175463|175373|175454.3|175364.3|11
1730682320000|2024-11-04 01:05:20|175458.5|175368.5|175466.8|175376.8|175468.5|175378.5|175453.3|175363.3|17
1730682330000|2024-11-04 01:05:30|175480.2|175350.2|175472.8|175342.8|175481.2|175351.2|175467|175337|16
1730682340000|2024-11-04 01:05:40|175472.5|175342.5|175469.8|175339.8|175477.3|175347.3|175463.8|175333.8|22
1730682350000|2024-11-04 01:05:50|175470.3|175340.3|175477|175347|175477|175347|175463.8|175333.8|19
1730682360000|2024-11-04 01:06:00|175479.8|175349.8|175478.5|175348.5|175481.3|175351.3|175471.5|175341.5|20
1730682370000|2024-11-04 01:06:10|175478.3|175348.3|175480.5|175350.5|175483.5|175353.5|175475.5|175345.5|16
1730682380000|2024-11-04 01:06:20|175482.5|175352.5|175467|175337|175482.5|175352.5|175467|175337|23
1730682390000|2024-11-04 01:06:30|175466.5|175336.5|175474.8|175344.8|175474.8|175344.8|175466.5|175336.5|9
1730682400000|2024-11-04 01:06:40|175472.5|175342.5|175447.3|175357.3|175472.5|175359.3|175447.3|175342.3|9
1730682410000|2024-11-04 01:06:50|175447|175357|175451.3|175361.3|175451.3|175361.3|175447|175357|4
1730682420000|2024-11-04 01:07:00|175454|175364|175459.5|175369.5|175459.5|175369.5|175454|175364|3
1730682430000|2024-11-04 01:07:10|175461.3|175371.3|175466.8|175376.8|175467.5|175377.5|175459.3|175369.3|32
1730682440000|2024-11-04 01:07:20|175465.5|175375.5|175461.3|175371.3|175466.8|175376.8|175460.8|175370.8|13
1730682450000|2024-11-04 01:07:30|175459.8|175369.8|175498|175408|175500.5|175410.5|175450.3|175360.3|11
1730682460000|2024-11-04 01:07:40|175498.3|175408.3|175535.5|175405.5|175535.5|175420.3|175498.3|175402.3|12
1730682470000|2024-11-04 01:07:50|175549.3|175419.3|175545.8|175415.8|175549.5|175419.5|175545.8|175415.8|14
1730682480000|2024-11-04 01:08:00|175548|175418|175550|175420|175550|175420|175541.3|175411.3|16
1730682490000|2024-11-04 01:08:10|175550.3|175420.3|175553.5|175423.5|175559.8|175429.8|175550.3|175420.3|13
1730682500000|2024-11-04 01:08:20|175553.8|175423.8|175555|175425|175556.3|175426.3|175553.8|175423.8|8
1730682510000|2024-11-04 01:08:30|175554.8|175424.8|175531.8|175441.8|175554.8|175442.3|175526.5|175424.3|6
1730682520000|2024-11-04 01:08:40|175532.3|175442.3|175529.5|175439.5|175532.3|175442.3|175528.3|175438.3|4
1730682530000|2024-11-04 01:08:50|175528.8|175438.8|175530.3|175440.3|175530.8|175440.8|175528.8|175438.8|7
1730682540000|2024-11-04 01:09:00|175530.8|175440.8|175513|175423|175530.8|175440.8|175513|175423|7
1730682550000|2024-11-04 01:09:10|175511.5|175421.5|175496|175406|175511.5|175421.5|175493.5|175403.5|6
1730682560000|2024-11-04 01:09:20|175495.8|175405.8|175495.8|175405.8|175495.8|175405.8|175495.8|175405.8|1
1730682570000|2024-11-04 01:09:30|175496|175406|175496|175406|175496|175406|175496|175406|1
1730682580000|2024-11-04 01:09:40|175495.8|175405.8|175469.3|175379.3|175495.8|175405.8|175469|175379|4
1730682590000|2024-11-04 01:09:50|175469.8|175379.8|175475.8|175385.8|175475.8|175385.8|175469|175379|7
1730682600000|2024-11-04 01:10:00|175476.5|175386.5|175474.3|175384.3|175476.8|175386.8|175474.3|175384.3|4
1730682610000|2024-11-04 01:10:10|175473.8|175383.8|175467.3|175377.3|175473.8|175383.8|175466.8|175376.8|7
1730682630000|2024-11-04 01:10:30|175466.8|175376.8|175454|175364|175467.3|175377.3|175453.8|175363.8|9
1730682640000|2024-11-04 01:10:40|175454.5|175364.5|175454.3|175364.3|175454.5|175364.5|175454.3|175364.3|2
1730682650000|2024-11-04 01:10:50|175453.5|175363.5|175437|175347|175453.5|175363.5|175436.8|175346.8|20
1730682660000|2024-11-04 01:11:00|175436.3|175346.3|175436.5|175346.5|175439|175349|175435|175345|14
1730682670000|2024-11-04 01:11:10|175436.3|175346.3|175436.8|175346.8|175448.5|175358.5|175436.3|175346.3|17
1730682680000|2024-11-04 01:11:20|175437.3|175347.3|175435.5|175345.5|175437.8|175347.8|175431|175341|22
1730682690000|2024-11-04 01:11:30|175435|175345|175429.3|175339.3|175436.8|175346.8|175428.8|175338.8|22
1730682700000|2024-11-04 01:11:40|175423.8|175333.8|175424.3|175334.3|175427|175337|175423.8|175333.8|5
1730682710000|2024-11-04 01:11:50|175420.3|175330.3|175412|175322|175420.3|175330.3|175412|175322|5
1730682720000|2024-11-04 01:12:00|175408.8|175318.8|175420|175330|175420|175330|175408.8|175318.8|10
1730682730000|2024-11-04 01:12:10|175419.3|175329.3|175411.5|175321.5|175419.3|175329.3|175411.3|175321.3|4
1730682740000|2024-11-04 01:12:20|175415.3|175325.3|175416.8|175326.8|175416.8|175326.8|175415.3|175325.3|2
1730682750000|2024-11-04 01:12:30|175413.5|175323.5|175411.8|175321.8|175414.3|175324.3|175411.8|175321.8|5
1730682760000|2024-11-04 01:12:40|175406.9|175316.9|175428.3|175298.3|175430.3|175323.3|175399.3|175294.5|10
1730682770000|2024-11-04 01:12:50|175425|175295|175429.8|175299.8|175429.8|175299.8|175422.8|175292.8|6
1730682780000|2024-11-04 01:13:00|175428.5|175298.5|175424|175294|175428.5|175298.5|175420|175290|8
1730682790000|2024-11-04 01:13:10|175424.3|175294.3|175430.5|175300.5|175431|175301|175424.3|175294.3|4
1730682800000|2024-11-04 01:13:20|175452|175322|175394|175304|175452|175328.3|175394|175304|7
1730682810000|2024-11-04 01:13:30|175394.5|175304.5|175386|175296|175394.5|175304.5|175386|175296|9
1730682820000|2024-11-04 01:13:40|175387.3|175297.3|175385|175295|175387.3|175297.3|175384.5|175294.5|5
1730682830000|2024-11-04 01:13:50|175384.8|175294.8|175384|175294|175385.5|175295.5|175383.3|175293.3|15
1730682840000|2024-11-04 01:14:00|175382.8|175292.8|175382.8|175292.8|175383|175293|175382.3|175292.3|5
1730682850000|2024-11-04 01:14:10|175383|175293|175389.5|175299.5|175389.5|175299.5|175378.8|175288.8|10
1730682860000|2024-11-04 01:14:20|175389|175299|175389|175299|175389|175299|175389|175299|1
1730682870000|2024-11-04 01:14:30|175389.8|175299.8|175390|175300|175390|175300|175389.8|175299.8|2
1730682880000|2024-11-04 01:14:40|175389|175299|175389.8|175299.8|175397.3|175307.3|175389|175299|12
1730682890000|2024-11-04 01:14:50|175397|175307|175384.8|175294.8|175397.3|175307.3|175384|175294|9
1730682900000|2024-11-04 01:15:00|175387.8|175297.8|175387.8|175297.8|175387.8|175297.8|175387.8|175297.8|1
1730682910000|2024-11-04 01:15:10|175388.3|175298.3|175372.3|175282.3|175388.3|175298.3|175368.8|175278.8|16
1730682920000|2024-11-04 01:15:20|175371.8|175281.8|175366.5|175276.5|175379|175289|175364.3|175274.3|23
1730682930000|2024-11-04 01:15:30|175367.3|175277.3|175369.5|175279.5|175370.5|175280.5|175366|175276|19
1730682940000|2024-11-04 01:15:40|175370|175280|175359.8|175269.8|175370.3|175280.3|175352|175262|14
1730682950000|2024-11-04 01:15:50|175364|175274|175358.8|175268.8|175364|175274|175357|175267|16
1730682960000|2024-11-04 01:16:00|175352|175262|175362|175272|175363.3|175273.3|175352|175262|13
1730682970000|2024-11-04 01:16:10|175361.3|175271.3|175375|175285|175375|175285|175361|175271|21
1730682980000|2024-11-04 01:16:20|175374.8|175284.8|175371|175281|175375.3|175285.3|175360.5|175270.5|19
1730682990000|2024-11-04 01:16:30|175373.3|175283.3|175374.3|175284.3|175374.3|175284.3|175373.3|175283.3|3
1730683000000|2024-11-04 01:16:40|175371.8|175281.8|175373.5|175283.5|175375.5|175285.5|175371|175281|9
1730683010000|2024-11-04 01:16:50|175373.8|175283.8|175373.5|175283.5|175373.8|175283.8|175371.3|175281.3|6
1730683020000|2024-11-04 01:17:00|175372|175282|175367.3|175277.3|175375.8|175285.8|175367.3|175277.3|6
1730683030000|2024-11-04 01:17:10|175366.3|175276.3|175364|175274|175372.5|175282.5|175359.5|175269.5|17
1730683040000|2024-11-04 01:17:20|175368.5|175278.5|175355|175265|175371.8|175281.8|175354.5|175264.5|11
1730683050000|2024-11-04 01:17:30|175355.5|175265.5|175375.5|175285.5|175375.5|175285.5|175355.5|175265.5|14
1730683060000|2024-11-04 01:17:40|175374.2|175284.2|175374.3|175284.3|175380.3|175290.3|175374.2|175284.2|8
1730683070000|2024-11-04 01:17:50|175374.5|175284.5|175371.3|175281.3|175374.5|175284.5|175367.3|175277.3|6
1730683080000|2024-11-04 01:18:00|175372|175282|175392|175262|175392|175284|175368.8|175248.3|17
1730683090000|2024-11-04 01:18:10|175392.3|175262.3|175391.3|175261.3|175393.8|175263.8|175390.8|175260.8|5
1730683100000|2024-11-04 01:18:20|175391.8|175261.8|175415.5|175285.5|175415.5|175285.5|175391.8|175261.8|3
1730683110000|2024-11-04 01:18:30|175415.4|175285.4|175425.5|175295.5|175425.5|175295.5|175415.4|175285.4|7
1730683120000|2024-11-04 01:18:40|175422.8|175292.8|175424.3|175294.3|175424.3|175294.3|175422.8|175292.8|5
1730683130000|2024-11-04 01:18:50|175424|175294|175424|175294|175424|175294|175424|175294|1
1730683140000|2024-11-04 01:19:00|175421|175291|175421.3|175291.3|175421.3|175291.3|175421|175291|2
1730683150000|2024-11-04 01:19:10|175402.5|175312.5|175399|175309|175402.5|175312.5|175399|175309|3
1730683160000|2024-11-04 01:19:20|175398.8|175308.8|175398.8|175308.8|175398.8|175308.8|175398.8|175308.8|1
1730683170000|2024-11-04 01:19:30|175398.2|175308.2|175403.8|175313.8|175403.8|175313.8|175398.2|175308.2|2
1730683180000|2024-11-04 01:19:40|175400.3|175310.3|175400|175310|175400.3|175310.3|175400|175310|2
1730683190000|2024-11-04 01:19:50|175400.3|175310.3|175403.8|175313.8|175403.8|175313.8|175400.3|175310.3|3
1730683200000|2024-11-04 01:20:00|175400.8|175310.8|175400|175310|175404.5|175314.5|175400|175310|4
1730683210000|2024-11-04 01:20:10|175396|175306|175397.8|175307.8|175397.8|175307.8|175396|175306|2
1730683220000|2024-11-04 01:20:20|175394|175304|175397|175307|175399|175309|175392|175302|7
1730683230000|2024-11-04 01:20:30|175394.5|175304.5|175397|175307|175397|175307|175394.5|175304.5|2
1730683240000|2024-11-04 01:20:40|175394.5|175304.5|175395.3|175305.3|175397|175307|175391.2|175301.2|11
1730683250000|2024-11-04 01:20:50|175391.2|175301.2|175384.5|175294.5|175395.3|175305.3|175384.5|175294.5|12
1730683260000|2024-11-04 01:21:00|175392.3|175302.3|175395|175305|175395.8|175305.8|175385.3|175295.3|6
1730683270000|2024-11-04 01:21:10|175393|175303|175394.8|175304.8|175395.5|175305.5|175392|175302|5
1730683280000|2024-11-04 01:21:20|175414.9|175284.9|175420.5|175290.5|175428.2|175306.3|175396.3|175284.5|12
1730683290000|2024-11-04 01:21:30|175420.8|175290.8|175410.8|175320.8|175420.8|175320.8|175398.5|175290.5|12
1730683300000|2024-11-04 01:21:40|175408.3|175318.3|175401|175311|175410.3|175320.3|175401|175311|12
1730683310000|2024-11-04 01:21:50|175403.8|175313.8|175397.5|175307.5|175403.8|175313.8|175397.5|175307.5|7
1730683320000|2024-11-04 01:22:00|175395.8|175305.8|175395.8|175305.8|175396.3|175306.3|175395.8|175305.8|3
1730683330000|2024-11-04 01:22:10|175395.5|175305.5|175395.5|175305.5|175395.5|175305.5|175395.5|175305.5|1
1730683340000|2024-11-04 01:22:20|175395.8|175305.8|175392|175302|175395.8|175305.8|175388.3|175298.3|8
1730683350000|2024-11-04 01:22:30|175392.3|175302.3|175389.8|175299.8|175392.8|175302.8|175383.3|175293.3|8
1730683360000|2024-11-04 01:22:40|175383.5|175293.5|175383.5|175293.5|175383.5|175293.5|175383.5|175293.5|1
1730683370000|2024-11-04 01:22:50|175377|175287|175385.8|175295.8|175385.8|175295.8|175377|175287|13
1730683380000|2024-11-04 01:23:00|175382.7|175292.7|175387.3|175297.3|175387.3|175297.3|175381|175291|4
1730683390000|2024-11-04 01:23:10|175388.3|175298.3|175387|175297|175391|175301|175382.8|175292.8|11
1730683400000|2024-11-04 01:23:20|175387.5|175297.5|175388.8|175298.8|175389|175299|175383.3|175293.3|10
1730683410000|2024-11-04 01:23:30|175388.3|175298.3|175386.8|175296.8|175388.3|175298.3|175381|175291|5
1730683420000|2024-11-04 01:23:40|175387|175297|175382|175292|175387|175297|175378.5|175288.5|12
1730683430000|2024-11-04 01:23:50|175385.3|175295.3|175385.8|175295.8|175385.8|175295.8|175380.3|175290.3|8
1730683440000|2024-11-04 01:24:00|175382.2|175292.2|175397|175307|175400|175310|175378.8|175288.8|18
1730683450000|2024-11-04 01:24:10|175393.3|175303.3|175389.8|175299.8|175396|175306|175388.8|175298.8|7
1730683460000|2024-11-04 01:24:20|175390.3|175300.3|175390.3|175300.3|175390.8|175300.8|175389.8|175299.8|6
1730683470000|2024-11-04 01:24:30|175388|175298|175391.5|175301.5|175391.5|175301.5|175386.5|175296.5|5
1730683480000|2024-11-04 01:24:40|175389.5|175299.5|175389.5|175299.5|175390|175300|175389.5|175299.5|3
1730683490000|2024-11-04 01:24:50|175390|175300|175389.8|175299.8|175390|175300|175389.5|175299.5|3
1730683500000|2024-11-04 01:25:00|175390.5|175300.5|175390|175300|175390.5|175300.5|175389.3|175299.3|6
1730683510000|2024-11-04 01:25:10|175390.5|175300.5|175386.4|175296.4|175390.5|175300.5|175386.4|175296.4|7
1730683520000|2024-11-04 01:25:20|175389.5|175299.5|175386|175296|175389.5|175299.5|175382.3|175292.3|15
1730683530000|2024-11-04 01:25:30|175381.3|175291.3|175397.8|175307.8|175400.8|175310.8|175381.3|175291.3|17
1730683540000|2024-11-04 01:25:40|175397.5|175307.5|175390|175300|175397.8|175307.8|175389.8|175299.8|8
1730683550000|2024-11-04 01:25:50|175390.8|175300.8|175388.5|175298.5|175390.8|175300.8|175388.5|175298.5|2
1730683560000|2024-11-04 01:26:00|175384|175294|175380.3|175290.3|175387.5|175297.5|175379.8|175289.8|12
1730683570000|2024-11-04 01:26:10|175379.5|175289.5|175387|175297|175387.8|175297.8|175379.5|175289.5|6
1730683580000|2024-11-04 01:26:20|175389.3|175299.3|175392.8|175302.8|175392.8|175302.8|175389.3|175299.3|5
1730683590000|2024-11-04 01:26:30|175392.3|175302.3|175404|175314|175405.3|175315.3|175392.3|175302.3|19
1730683600000|2024-11-04 01:26:40|175404.8|175314.8|175412.3|175322.3|175412.3|175322.3|175404|175314|19
1730683610000|2024-11-04 01:26:50|175411.3|175321.3|175409.5|175319.5|175412.3|175322.3|175404.8|175314.8|20
1730683620000|2024-11-04 01:27:00|175408.8|175318.8|175409.3|175319.3|175410.8|175320.8|175406|175316|19
1730683630000|2024-11-04 01:27:10|175409|175319|175391.5|175301.5|175409.8|175319.8|175388.8|175298.8|8
1730683640000|2024-11-04 01:27:20|175391.3|175301.3|175396.5|175306.5|175400.8|175310.8|175391.3|175301.3|13
1730683650000|2024-11-04 01:27:30|175399.5|175309.5|175396.5|175306.5|175399.8|175309.8|175396|175306|9
1730683660000|2024-11-04 01:27:40|175396.8|175306.8|175393.8|175303.8|175396.8|175306.8|175393.8|175303.8|2
1730683670000|2024-11-04 01:27:50|175392|175302|175400|175310|175401.8|175311.8|175387|175297|13
1730683680000|2024-11-04 01:28:00|175400.3|175310.3|175398.8|175308.8|175400.3|175310.3|175396.5|175306.5|7
1730683690000|2024-11-04 01:28:10|175398.3|175308.3|175403.3|175313.3|175403.5|175313.5|175398.3|175308.3|9
1730683700000|2024-11-04 01:28:20|175404|175314|175392.8|175302.8|175404|175314|175392.8|175302.8|4
1730683710000|2024-11-04 01:28:30|175393.5|175303.5|175397.8|175307.8|175397.8|175307.8|175392.8|175302.8|17
1730683720000|2024-11-04 01:28:40|175399.3|175309.3|175393|175303|175399.3|175309.3|175393|175303|5
1730683730000|2024-11-04 01:28:50|175393.5|175303.5|175396.3|175306.3|175396.3|175306.3|175391|175301|10
1730683740000|2024-11-04 01:29:00|175395|175305|175399.3|175309.3|175399.3|175309.3|175395|175305|7
1730683750000|2024-11-04 01:29:10|175389.8|175299.8|175412|175322|175414.8|175324.8|175389.8|175299.8|8
1730683760000|2024-11-04 01:29:20|175411.5|175321.5|175415.8|175325.8|175415.8|175325.8|175409.5|175319.5|9
1730683770000|2024-11-04 01:29:30|175414.8|175324.8|175409.5|175319.5|175415.8|175325.8|175405.8|175315.8|17
1730683780000|2024-11-04 01:29:40|175411.8|175321.8|175409.8|175319.8|175412.5|175322.5|175406|175316|7
1730683790000|2024-11-04 01:29:50|175409|175319|175404|175314|175409|175319|175402.3|175312.3|11
1730683800000|2024-11-04 01:30:00|175400.8|175310.8|175396.3|175306.3|175400.8|175310.8|175394.8|175304.8|17
1730683810000|2024-11-04 01:30:10|175394.8|175304.8|175385.5|175295.5|175397|175307|175384.5|175294.5|17
1730683820000|2024-11-04 01:30:20|175381.3|175291.3|175382.5|175292.5|175384.8|175294.8|175381|175291|9
1730683830000|2024-11-04 01:30:30|175382.3|175292.3|175387.3|175297.3|175387.3|175297.3|175381.8|175291.8|5
1730683840000|2024-11-04 01:30:40|175387.5|175297.5|175383.8|175293.8|175394.5|175304.5|175383.3|175293.3|13
1730683850000|2024-11-04 01:30:50|175384.3|175294.3|175384.3|175294.3|175384.3|175294.3|175384.3|175294.3|1
1730683860000|2024-11-04 01:31:00|175392.3|175302.3|175404.5|175314.5|175408.8|175318.8|175392.3|175302.3|14
1730683870000|2024-11-04 01:31:10|175400.3|175310.3|175406.3|175316.3|175406.5|175316.5|175400.3|175310.3|21
1730683880000|2024-11-04 01:31:20|175405.5|175315.5|175404.8|175314.8|175405.5|175315.5|175403.5|175313.5|18
1730683890000|2024-11-04 01:31:30|175405.3|175315.3|175402.8|175312.8|175408.5|175318.5|175402.8|175312.8|17
1730683900000|2024-11-04 01:31:40|175403.3|175313.3|175402.3|175312.3|175403.8|175313.8|175400.5|175310.5|16
1730683910000|2024-11-04 01:31:50|175401.8|175311.8|175402|175312|175402.8|175312.8|175399.8|175309.8|16
1730683920000|2024-11-04 01:32:00|175401.8|175311.8|175395.5|175305.5|175404.8|175314.8|175392.8|175302.8|22
1730683930000|2024-11-04 01:32:10|175396|175306|175397.8|175307.8|175399.5|175309.5|175389.5|175299.5|13
1730683940000|2024-11-04 01:32:20|175398.3|175308.3|175387|175297|175400.3|175310.3|175382.8|175292.8|16
1730683950000|2024-11-04 01:32:30|175385.8|175295.8|175385.5|175295.5|175388.3|175298.3|175385.5|175295.5|11
1730683960000|2024-11-04 01:32:40|175384.8|175294.8|175383.8|175293.8|175389|175299|175383.8|175293.8|13
1730683970000|2024-11-04 01:32:50|175386.8|175296.8|175395|175305|175395.5|175305.5|175386.8|175296.8|12
1730683980000|2024-11-04 01:33:00|175395.8|175305.8|175412.3|175322.3|175413.5|175323.5|175395.8|175305.8|13
1730683990000|2024-11-04 01:33:10|175409.5|175319.5|175410.3|175320.3|175412.5|175322.5|175409.5|175319.5|4
1730684000000|2024-11-04 01:33:20|175409.8|175319.8|175408|175318|175409.8|175319.8|175408|175318|2
1730684010000|2024-11-04 01:33:30|175404.8|175314.8|175395|175305|175404.8|175314.8|175394.5|175304.5|9
1730684020000|2024-11-04 01:33:40|175394.5|175304.5|175396.5|175306.5|175397|175307|175393.7|175303.7|15
1730684030000|2024-11-04 01:33:50|175391.3|175301.3|175397.3|175307.3|175397.3|175307.3|175389.3|175299.3|14
1730684040000|2024-11-04 01:34:00|175399.8|175309.8|175397.3|175307.3|175399.8|175309.8|175395.8|175305.8|21
1730684050000|2024-11-04 01:34:10|175396.8|175306.8|175397.5|175307.5|175397.5|175307.5|175391.8|175301.8|13
1730684060000|2024-11-04 01:34:20|175403.5|175313.5|175407.8|175317.8|175407.8|175317.8|175399|175309|14
1730684070000|2024-11-04 01:34:30|175407|175317|175400.3|175310.3|175408.5|175318.5|175399.8|175309.8|17
1730684080000|2024-11-04 01:34:40|175401.3|175311.3|175397.8|175307.8|175403.8|175313.8|175397.3|175307.3|16
1730684090000|2024-11-04 01:34:50|175397.3|175307.3|175381.8|175291.8|175398|175308|175381.3|175291.3|17
1730684100000|2024-11-04 01:35:00|175382.3|175292.3|175397.8|175307.8|175399.9|175309.9|175382.3|175292.3|17
1730684110000|2024-11-04 01:35:10|175396.8|175306.8|175395.8|175305.8|175397.3|175307.3|175388|175298|17
1730684120000|2024-11-04 01:35:20|175395.3|175305.3|175394.8|175304.8|175398.8|175308.8|175391|175301|24
1730684130000|2024-11-04 01:35:30|175393.5|175303.5|175395|175305|175395.8|175305.8|175389.5|175299.5|19
1730684140000|2024-11-04 01:35:40|175396|175306|175392.3|175302.3|175399|175309|175392|175302|25
1730684150000|2024-11-04 01:35:50|175395.3|175305.3|175397.5|175307.5|175399.3|175309.3|175395.3|175305.3|7
1730684160000|2024-11-04 01:36:00|175394|175304|175393|175303|175394|175304|175389.3|175299.3|13
1730684170000|2024-11-04 01:36:10|175393.5|175303.5|175402.8|175312.8|175411.5|175321.5|175392.8|175302.8|15
1730684180000|2024-11-04 01:36:20|175404.3|175314.3|175404.3|175314.3|175404.3|175314.3|175404.3|175314.3|1
1730684190000|2024-11-04 01:36:30|175404|175314|175402.3|175312.3|175404|175314|175401.8|175311.8|3
1730684200000|2024-11-04 01:36:40|175400.5|175310.5|175411.3|175321.3|175412.5|175322.5|175400.5|175310.5|7
1730684210000|2024-11-04 01:36:50|175415|175325|175409.5|175319.5|175420.3|175330.3|175408.8|175318.8|8
1730684220000|2024-11-04 01:37:00|175409.8|175319.8|175413|175323|175413|175323|175409.8|175319.8|5
1730684230000|2024-11-04 01:37:10|175412.8|175322.8|175415.5|175325.5|175415.5|175325.5|175412.8|175322.8|2
1730684240000|2024-11-04 01:37:20|175415.8|175325.8|175415.8|175325.8|175415.8|175325.8|175415.8|175325.8|1
1730684270000|2024-11-04 01:37:50|175415.3|175325.3|175400|175310|175415.3|175325.3|175400|175310|5
1730684280000|2024-11-04 01:38:00|175399.3|175309.3|175401|175311|175402|175312|175397.8|175307.8|26
1730684290000|2024-11-04 01:38:10|175401.3|175311.3|175400.5|175310.5|175402|175312|175400.5|175310.5|8
1730684300000|2024-11-04 01:38:20|175400|175310|175416.4|175326.4|175416.4|175326.4|175400|175310|15
1730684310000|2024-11-04 01:38:30|175415.7|175325.7|175410.3|175320.3|175415.7|175325.7|175409.8|175319.8|7
1730684330000|2024-11-04 01:38:50|175411.8|175321.8|175418.3|175328.3|175418.3|175328.3|175411.8|175321.8|2
1730684340000|2024-11-04 01:39:00|175418.8|175328.8|175421.8|175331.8|175422.5|175332.5|175418.8|175328.8|7
1730684350000|2024-11-04 01:39:10|175421|175331|175422.8|175332.8|175432.3|175342.3|175420.8|175330.8|10
1730684360000|2024-11-04 01:39:20|175423.5|175333.5|175424|175334|175424|175334|175423.3|175333.3|3
1730684370000|2024-11-04 01:39:30|175425|175335|175462.5|175372.5|175462.5|175372.5|175425|175335|10
1730684380000|2024-11-04 01:39:40|175462|175372|175467.8|175377.8|175470.8|175380.8|175462|175372|5
1730684390000|2024-11-04 01:39:50|175467.5|175377.5|175482.3|175392.3|175482.5|175392.5|175467.5|175377.5|10
1730684400000|2024-11-04 01:40:00|175482.5|175392.5|175490.3|175400.3|175491.5|175401.5|175481.8|175391.8|17
1730684410000|2024-11-04 01:40:10|175534|175404|175534|175404|175552.8|175422.8|175530.3|175400.3|19
1730684420000|2024-11-04 01:40:20|175534.5|175404.5|175511|175421|175535|175426|175508.8|175392.3|26
1730684430000|2024-11-04 01:40:30|175510.5|175420.5|175512.8|175422.8|175512.8|175422.8|175509|175419|21
1730684440000|2024-11-04 01:40:40|175512.3|175422.3|175507|175417|175512.3|175422.3|175507|175417|9
1730684450000|2024-11-04 01:40:50|175507.5|175417.5|175488.8|175398.8|175507.5|175417.5|175483.3|175393.3|24
1730684460000|2024-11-04 01:41:00|175486.3|175396.3|175487.3|175397.3|175493.3|175403.3|175486.3|175396.3|18
1730684470000|2024-11-04 01:41:10|175487.5|175397.5|175487.5|175397.5|175488.5|175398.5|175481|175391|14
1730684480000|2024-11-04 01:41:20|175488|175398|175492.3|175402.3|175492.3|175402.3|175485|175395|15
1730684490000|2024-11-04 01:41:30|175490.3|175400.3|175478.8|175388.8|175494|175404|175478.3|175388.3|16
1730684500000|2024-11-04 01:41:40|175478.3|175388.3|175477.8|175387.8|175482.3|175392.3|175474.5|175384.5|10
1730684510000|2024-11-04 01:41:50|175478|175388|175480|175390|175480|175390|175474.3|175384.3|8
1730684520000|2024-11-04 01:42:00|175477.3|175387.3|175474.8|175384.8|175483.5|175393.5|175474.8|175384.8|14
1730684530000|2024-11-04 01:42:10|175470|175380|175486.5|175396.5|175490|175400|175470|175380|12
1730684540000|2024-11-04 01:42:20|175487|175397|175494|175404|175494|175404|175485|175395|14
1730684550000|2024-11-04 01:42:30|175485.5|175395.5|175474|175384|175486.5|175396.5|175473.8|175383.8|9
1730684560000|2024-11-04 01:42:40|175473.8|175383.8|175473.8|175383.8|175473.8|175383.8|175473.8|175383.8|1
1730684570000|2024-11-04 01:42:50|175475.8|175385.8|175467.5|175377.5|175476|175386|175463.5|175373.5|8
1730684580000|2024-11-04 01:43:00|175470|175380|175436.8|175346.8|175476.5|175386.5|175426.5|175336.5|8
1730684590000|2024-11-04 01:43:10|175439.3|175349.3|175425.3|175335.3|175454|175349.3|175425.3|175320.3|16
1730684600000|2024-11-04 01:43:20|175424.8|175334.8|175424.5|175334.5|175425.5|175335.5|175424.5|175334.5|7
1730684610000|2024-11-04 01:43:30|175424.8|175334.8|175425.8|175335.8|175427.5|175337.5|175424.5|175334.5|10
1730684620000|2024-11-04 01:43:40|175426.3|175336.3|175426.8|175336.8|175426.8|175336.8|175417.3|175327.3|11
1730684630000|2024-11-04 01:43:50|175427|175337|175431.3|175341.3|175433|175343|175427|175337|9
1730684640000|2024-11-04 01:44:00|175431|175341|175426.5|175336.5|175431|175341|175421.8|175331.8|11
1730684650000|2024-11-04 01:44:10|175435.3|175345.3|175432.8|175342.8|175435.3|175345.3|175432.8|175342.8|3
1730684660000|2024-11-04 01:44:20|175432.5|175342.5|175427.8|175337.8|175432.5|175342.5|175427.3|175337.3|3
1730684670000|2024-11-04 01:44:30|175429.8|175339.8|175430.3|175340.3|175430.8|175340.8|175429.8|175339.8|6
1730684680000|2024-11-04 01:44:40|175429.8|175339.8|175420.4|175290.4|175429.8|175339.8|175408.4|175290.4|13
1730684690000|2024-11-04 01:44:50|175421.7|175291.7|175424.2|175294.2|175424.5|175294.5|175420.4|175290.4|18
1730684700000|2024-11-04 01:45:00|175423.5|175293.5|175421.9|175291.9|175423.8|175293.8|175421.2|175291.2|10
1730684710000|2024-11-04 01:45:10|175422.5|175292.5|175421.4|175291.4|175423.2|175293.2|175415|175285|12
1730684720000|2024-11-04 01:45:20|175420.3|175290.3|175422.8|175292.8|175423.5|175293.5|175419|175289|11
1730684730000|2024-11-04 01:45:30|175426.3|175296.3|175413.3|175323.3|175433.3|175325.8|175409.8|175296.3|16
1730684740000|2024-11-04 01:45:40|175413|175323|175412.8|175322.8|175423.3|175333.3|175410.3|175320.3|13
1730684750000|2024-11-04 01:45:50|175411.8|175321.8|175405.5|175315.5|175413.3|175323.3|175401.3|175311.3|17
1730684760000|2024-11-04 01:46:00|175406|175316|175431.8|175341.8|175433.3|175343.3|175406|175316|17
1730684770000|2024-11-04 01:46:10|175431.3|175341.3|175434.8|175344.8|175435.5|175345.5|175431|175341|18
1730684780000|2024-11-04 01:46:20|175436.8|175346.8|175428.5|175338.5|175437.3|175347.3|175426.3|175336.3|20
1730684790000|2024-11-04 01:46:30|175427|175337|175423|175333|175429.5|175339.5|175422.8|175332.8|19
1730684800000|2024-11-04 01:46:40|175423.3|175333.3|175425.3|175335.3|175427.3|175337.3|175421.5|175331.5|10
1730684810000|2024-11-04 01:46:50|175426.3|175336.3|175423.5|175333.5|175426.3|175336.3|175421.5|175331.5|13
1730684820000|2024-11-04 01:47:00|175421|175331|175402.3|175312.3|175421|175331|175401|175311|17
1730684830000|2024-11-04 01:47:10|175401.8|175311.8|175394|175304|175403.3|175313.3|175394|175304|24
1730684840000|2024-11-04 01:47:20|175396.5|175306.5|175397|175307|175399.8|175309.8|175393.8|175303.8|13
1730684850000|2024-11-04 01:47:30|175395.5|175305.5|175396.5|175306.5|175398.5|175308.5|175391|175301|13
1730684860000|2024-11-04 01:47:40|175394.8|175304.8|175397.3|175307.3|175403|175313|175394.8|175304.8|17
1730684870000|2024-11-04 01:47:50|175402.5|175312.5|175399.8|175309.8|175403.5|175313.5|175395.8|175305.8|22
1730684880000|2024-11-04 01:48:00|175400.3|175310.3|175395|175305|175404|175314|175395|175305|16
1730684890000|2024-11-04 01:48:10|175394.8|175304.8|175391|175301|175398.5|175308.5|175390|175300|10
1730684900000|2024-11-04 01:48:20|175390|175300|175397|175307|175397|175307|175390|175300|7
1730684910000|2024-11-04 01:48:30|175396.5|175306.5|175403.3|175313.3|175403.3|175313.3|175396|175306|13
1730684920000|2024-11-04 01:48:40|175402.5|175312.5|175396.3|175306.3|175403.5|175313.5|175395.5|175305.5|8
1730684930000|2024-11-04 01:48:50|175396.5|175306.5|175404.5|175314.5|175404.5|175314.5|175391.8|175301.8|14
1730684940000|2024-11-04 01:49:00|175404|175314|175399|175309|175404.8|175314.8|175394.5|175304.5|18
1730684950000|2024-11-04 01:49:10|175398.5|175308.5|175387.8|175297.8|175398.5|175308.5|175387.5|175297.5|19
1730684960000|2024-11-04 01:49:20|175386.3|175296.3|175374.5|175284.5|175386.3|175296.3|175374.5|175284.5|17
1730684970000|2024-11-04 01:49:30|175374.8|175284.8|175382.5|175292.5|175385|175295|175374.8|175284.8|22
1730684980000|2024-11-04 01:49:40|175378.3|175288.3|175381|175291|175384.5|175294.5|175375.8|175285.8|17
1730684990000|2024-11-04 01:49:50|175380.5|175290.5|175380.3|175290.3|175382|175292|175376.5|175286.5|12
1730685000000|2024-11-04 01:50:00|175377|175287|175361.5|175271.5|175382|175290|175356.8|175247|14
1730685010000|2024-11-04 01:50:10|175363|175273|175356.2|175266.2|175363|175273|175347.5|175257.5|16
1730685020000|2024-11-04 01:50:20|175360.3|175270.3|175361.3|175271.3|175362.3|175272.3|175351.5|175261.5|14
1730685030000|2024-11-04 01:50:30|175350|175260|175356|175266|175362|175272|175350|175260|13
1730685040000|2024-11-04 01:50:40|175360|175270|175360|175270|175365.5|175275.5|175343.8|175253.8|27
1730685050000|2024-11-04 01:50:50|175362|175272|175361.8|175271.8|175365.5|175275.5|175352.8|175262.8|17
1730685060000|2024-11-04 01:51:00|175366.8|175276.8|175359.5|175269.5|175367.8|175277.8|175355.5|175265.5|26
1730685070000|2024-11-04 01:51:10|175363|175273|175364.8|175274.8|175365.5|175275.5|175356|175266|19
1730685080000|2024-11-04 01:51:20|175364.3|175274.3|175366.5|175276.5|175367.8|175277.8|175355.3|175265.3|14
1730685090000|2024-11-04 01:51:30|175366.8|175276.8|175372.8|175282.8|175389.3|175290.5|175366.8|175254|23
1730685100000|2024-11-04 01:51:40|175374.8|175284.8|175369.8|175279.8|175378.5|175288.5|175366|175276|17
1730685110000|2024-11-04 01:51:50|175371.8|175281.8|175375.3|175285.3|175382|175292|175367|175277|20
1730685120000|2024-11-04 01:52:00|175383|175293|175380.8|175290.8|175385.8|175295.8|175380|175290|19
1730685130000|2024-11-04 01:52:10|175378.5|175288.5|175383|175293|175384|175294|175376.5|175286.5|19
1730685140000|2024-11-04 01:52:20|175382.5|175292.5|175393|175303|175393|175303|175379|175289|11
1730685150000|2024-11-04 01:52:30|175390.5|175300.5|175405.3|175315.3|175409.8|175319.8|175390.5|175300.5|9
1730685160000|2024-11-04 01:52:40|175406.8|175316.8|175400.8|175310.8|175407.3|175317.3|175399.5|175309.5|9
1730685170000|2024-11-04 01:52:50|175398|175308|175404|175314|175407.8|175317.8|175398|175308|14
1730685180000|2024-11-04 01:53:00|175408.7|175318.7|175401.5|175311.5|175408.7|175318.7|175385|175295|16
1730685190000|2024-11-04 01:53:10|175398.3|175308.3|175397.8|175307.8|175405.5|175315.5|175391.3|175301.3|21
1730685200000|2024-11-04 01:53:20|175396.5|175306.5|175397.5|175307.5|175397.8|175307.8|175395|175305|6
1730685210000|2024-11-04 01:53:30|175397.8|175307.8|175410|175320|175410|175320|175381.8|175291.8|16
1730685220000|2024-11-04 01:53:40|175408.5|175318.5|175405.5|175315.5|175408.5|175318.5|175400.5|175310.5|7
1730685230000|2024-11-04 01:53:50|175404.8|175314.8|175393.3|175303.3|175404.8|175314.8|175388.8|175298.8|22
1730685240000|2024-11-04 01:54:00|175393.5|175303.5|175403.8|175313.8|175424|175313.8|175390.8|175286.4|22
1730685250000|2024-11-04 01:54:10|175404.5|175314.5|175403.3|175313.3|175405|175315|175402|175312|6
1730685260000|2024-11-04 01:54:20|175403.5|175313.5|175403|175313|175409|175319|175400|175310|13
1730685270000|2024-11-04 01:54:30|175402.8|175312.8|175387.3|175297.3|175402.8|175312.8|175385.8|175295.8|16
1730685280000|2024-11-04 01:54:40|175385.8|175295.8|175385.8|175295.8|175390|175300|175380.5|175290.5|14
1730685290000|2024-11-04 01:54:50|175385.5|175295.5|175388.8|175298.8|175388.8|175298.8|175383.5|175293.5|9
1730685300000|2024-11-04 01:55:00|175389|175299|175406.8|175316.8|175407|175317|175387|175297|20
1730685310000|2024-11-04 01:55:10|175406.3|175316.3|175402.3|175312.3|175406.3|175316.3|175399.8|175309.8|8
1730685320000|2024-11-04 01:55:20|175399.8|175309.8|175398.3|175308.3|175402|175312|175392.5|175302.5|18
1730685330000|2024-11-04 01:55:30|175399.5|175309.5|175392|175302|175400.8|175310.8|175385.3|175295.3|22
1730685340000|2024-11-04 01:55:40|175389.8|175299.8|175390.3|175300.3|175397.8|175307.8|175383.5|175293.5|22
1730685350000|2024-11-04 01:55:50|175391|175301|175389.5|175299.5|175396.8|175306.8|175379.5|175289.5|33
1730685360000|2024-11-04 01:56:00|175410.2|175280.2|175392|175302|175413.5|175306.5|175390.3|175279.2|24
1730685370000|2024-11-04 01:56:10|175396|175306|175391.5|175301.5|175396.5|175306.5|175385.3|175295.3|26
1730685380000|2024-11-04 01:56:20|175392|175302|175402.3|175312.3|175403|175313|175389|175299|19
1730685390000|2024-11-04 01:56:30|175402.5|175312.5|175396|175306|175402.5|175312.5|175393|175303|22
1730685400000|2024-11-04 01:56:40|175395.5|175305.5|175394|175304|175397.5|175307.5|175388.3|175298.3|17
1730685410000|2024-11-04 01:56:50|175393.5|175303.5|175391.3|175301.3|175398.8|175308.8|175390.3|175300.3|24
1730685420000|2024-11-04 01:57:00|175392|175302|175392|175302|175394.3|175304.3|175383.8|175293.8|29
1730685430000|2024-11-04 01:57:10|175390.5|175300.5|175395.8|175305.8|175397|175307|175389.5|175299.5|20
1730685440000|2024-11-04 01:57:20|175396.3|175306.3|175396|175306|175399|175309|175391|175301|19
1730685450000|2024-11-04 01:57:30|175391|175301|175396.8|175306.8|175399.3|175309.3|175385.3|175295.3|24
1730685460000|2024-11-04 01:57:40|175401|175311|175408.3|175318.3|175414.3|175324.3|175401|175311|8
1730685470000|2024-11-04 01:57:50|175406|175316|175408.3|175318.3|175414.3|175324.3|175405.3|175315.3|11
1730685480000|2024-11-04 01:58:00|175410.5|175320.5|175407|175317|175412.5|175322.5|175401.3|175311.3|18
1730685490000|2024-11-04 01:58:10|175404.5|175314.5|175404|175314|175407|175317|175399.5|175309.5|19
1730685500000|2024-11-04 01:58:20|175402|175312|175405|175315|175407.5|175317.5|175398.5|175308.5|13
1730685510000|2024-11-04 01:58:30|175402.8|175312.8|175403|175313|175406|175316|175380.8|175290.8|14
1730685520000|2024-11-04 01:58:40|175402.8|175312.8|175402.8|175312.8|175403|175313|175402.8|175312.8|3
1730685530000|2024-11-04 01:58:50|175403|175313|175403|175313|175407.3|175317.3|175403|175313|6
1730685540000|2024-11-04 01:59:00|175394.8|175304.8|175418.5|175328.5|175419.5|175329.5|175389.3|175299.3|23
1730685550000|2024-11-04 01:59:10|175418|175328|175416.3|175326.3|175420.3|175330.3|175414|175324|16
1730685560000|2024-11-04 01:59:20|175415.8|175325.8|175408.8|175318.8|175416.8|175326.8|175407.8|175317.8|27
1730685570000|2024-11-04 01:59:30|175406.8|175316.8|175408.8|175318.8|175410.3|175320.3|175404.3|175314.3|8
1730685580000|2024-11-04 01:59:40|175407.5|175317.5|175400.5|175310.5|175429.7|175319.3|175384.3|175294.3|16
1730685590000|2024-11-04 01:59:50|175402|175312|175471|175341|175471|175349.5|175402|175312|17
1730685600000|2024-11-04 02:00:00|175485.8|175355.8|175513.8|175383.8|175513.8|175383.8|175480.8|175350.8|13
1730685610000|2024-11-04 02:00:10|175514|175384|175523|175393|175523.3|175393.3|175509.3|175379.3|10
1730685620000|2024-11-04 02:00:20|175520|175390|175512|175382|175523.3|175393.3|175512|175382|13
1730685630000|2024-11-04 02:00:30|175511.4|175381.4|175504.3|175374.3|175512.7|175382.7|175504.3|175374.3|13
1730685640000|2024-11-04 02:00:40|175511.8|175381.8|175487.3|175397.3|175513|175397.5|175486.5|175373.3|20
1730685650000|2024-11-04 02:00:50|175490.3|175400.3|175496.8|175406.8|175496.8|175406.8|175490.3|175400.3|12
1730685660000|2024-11-04 02:01:00|175498.3|175408.3|175494.5|175404.5|175499.5|175409.5|175493.8|175403.8|16
1730685670000|2024-11-04 02:01:10|175493.5|175403.5|175491.3|175401.3|175499|175409|175487.3|175397.3|18
1730685680000|2024-11-04 02:01:20|175490.5|175400.5|175491|175401|175491.3|175401.3|175490.5|175400.5|3
1730685690000|2024-11-04 02:01:30|175496|175406|175485.3|175395.3|175496|175406|175485|175395|19
1730685700000|2024-11-04 02:01:40|175485.5|175395.5|175485|175395|175491|175401|175484.8|175394.8|13
1730685710000|2024-11-04 02:01:50|175484.8|175394.8|175484.8|175394.8|175487.8|175397.8|175480|175390|11
1730685720000|2024-11-04 02:02:00|175484.3|175394.3|175485.3|175395.3|175488|175398|175484.3|175394.3|5
1730685740000|2024-11-04 02:02:20|175485.5|175395.5|175482.8|175392.8|175485.5|175395.5|175474.5|175384.5|10
1730685750000|2024-11-04 02:02:30|175480|175390|175476.3|175386.3|175488.8|175398.8|175472.5|175382.5|18
1730685760000|2024-11-04 02:02:40|175478.5|175388.5|175479|175389|175480.5|175390.5|175478.5|175388.5|5
1730685770000|2024-11-04 02:02:50|175479.5|175389.5|175481.8|175391.8|175483.8|175393.8|175479.5|175389.5|7
1730685790000|2024-11-04 02:03:10|175482|175392|175482|175392|175482|175392|175482|175392|1
1730685820000|2024-11-04 02:03:40|175480|175390|175480|175390|175480|175390|175480|175390|1
1730685830000|2024-11-04 02:03:50|175479.5|175389.5|175467.8|175377.8|175479.5|175389.5|175458.5|175368.5|15
1730685840000|2024-11-04 02:04:00|175472.3|175382.3|175469.9|175379.9|175472.3|175382.3|175469.9|175379.9|2
1730685850000|2024-11-04 02:04:10|175469.2|175379.2|175470.5|175380.5|175470.5|175380.5|175469.2|175379.2|2
1730685860000|2024-11-04 02:04:20|175467.8|175377.8|175454.8|175364.8|175467.8|175377.8|175453.3|175363.3|3
1730685870000|2024-11-04 02:04:30|175454.5|175364.5|175454.5|175364.5|175454.5|175364.5|175454.5|175364.5|1
1730685880000|2024-11-04 02:04:40|175457.3|175367.3|175462.8|175372.8|175462.8|175372.8|175457.3|175367.3|4
1730685890000|2024-11-04 02:04:50|175463.3|175373.3|175463.3|175373.3|175463.3|175373.3|175463.3|175373.3|1
1730685900000|2024-11-04 02:05:00|175461.5|175371.5|175461.5|175371.5|175462|175372|175460.5|175370.5|9
1730685910000|2024-11-04 02:05:10|175460|175370|175438.5|175308.5|175460.3|175370.3|175438.5|175308.5|11
1730685920000|2024-11-04 02:05:20|175418.5|175328.5|175422.5|175332.5|175423.3|175333.3|175417|175327|6
1730685930000|2024-11-04 02:05:30|175422.8|175332.8|175422.3|175332.3|175426.5|175336.5|175422.3|175332.3|8
1730685940000|2024-11-04 02:05:40|175422.8|175332.8|175437.8|175347.8|175438.5|175348.5|175422.8|175332.8|14
1730685950000|2024-11-04 02:05:50|175438|175348|175439.5|175349.5|175439.5|175349.5|175437.5|175347.5|6
1730685960000|2024-11-04 02:06:00|175436.8|175346.8|175434.8|175344.8|175437.8|175347.8|175432|175342|15
1730685970000|2024-11-04 02:06:10|175438|175348|175437.8|175347.8|175438|175348|175430.3|175340.3|11
1730685980000|2024-11-04 02:06:20|175438.3|175348.3|175421.3|175331.3|175440.3|175350.3|175421.3|175331.3|13
1730685990000|2024-11-04 02:06:30|175421.5|175331.5|175423|175333|175423.5|175333.5|175421.5|175331.5|7
1730686000000|2024-11-04 02:06:40|175422.3|175332.3|175407.5|175317.5|175422.3|175332.3|175403.8|175313.8|11
1730686010000|2024-11-04 02:06:50|175407|175317|175414.3|175324.3|175427|175327.3|175403.8|175291.3|14
1730686020000|2024-11-04 02:07:00|175414.5|175324.5|175405|175315|175415|175325|175403|175313|10
1730686030000|2024-11-04 02:07:10|175400.5|175310.5|175400.8|175310.8|175408|175318|175398|175308|18
1730686040000|2024-11-04 02:07:20|175402.8|175312.8|175400.3|175310.3|175408.3|175318.3|175400.3|175310.3|14
1730686050000|2024-11-04 02:07:30|175402.5|175312.5|175398.5|175308.5|175403|175313|175392.8|175302.8|17
1730686060000|2024-11-04 02:07:40|175398.8|175308.8|175401.5|175311.5|175401.8|175311.8|175392.5|175302.5|11
1730686070000|2024-11-04 02:07:50|175399.8|175309.8|175400.8|175310.8|175401.8|175311.8|175391|175301|27
1730686080000|2024-11-04 02:08:00|175395.8|175305.8|175396.5|175306.5|175396.5|175306.5|175388.5|175298.5|15
1730686090000|2024-11-04 02:08:10|175396|175306|175388.5|175298.5|175400.5|175310.5|175388|175298|18
1730686100000|2024-11-04 02:08:20|175384|175294|175392|175302|175402.3|175312.3|175384|175294|15
1730686110000|2024-11-04 02:08:30|175386|175296|175393|175303|175398|175308|175382.5|175292.5|18
1730686120000|2024-11-04 02:08:40|175393.3|175303.3|175391.3|175301.3|175397|175307|175388.8|175298.8|16
1730686130000|2024-11-04 02:08:50|175393.5|175303.5|175389.3|175299.3|175397|175307|175385.5|175295.5|18
1730686140000|2024-11-04 02:09:00|175395.5|175305.5|175396.8|175306.8|175399.3|175309.3|175387|175297|15
1730686150000|2024-11-04 02:09:10|175388|175298|175393.8|175303.8|175402.5|175312.5|175388|175298|19
1730686160000|2024-11-04 02:09:20|175398.8|175308.8|175396.3|175306.3|175402.3|175312.3|175388.3|175298.3|22
1730686170000|2024-11-04 02:09:30|175398|175308|175392|175302|175401.5|175311.5|175390.8|175300.8|21
1730686180000|2024-11-04 02:09:40|175399.3|175309.3|175398.5|175308.5|175401.8|175311.8|175393.5|175303.5|20
1730686190000|2024-11-04 02:09:50|175401|175311|175397|175307|175401|175311|175385.5|175295.5|18
1730686200000|2024-11-04 02:10:00|175393.3|175303.3|175405.8|175315.8|175405.8|175315.8|175393.3|175303.3|13
1730686210000|2024-11-04 02:10:10|175401.5|175311.5|175409.8|175319.8|175410.5|175320.5|175400.3|175310.3|12
1730686220000|2024-11-04 02:10:20|175406.3|175316.3|175408|175318|175429|175318|175405.3|175294.3|11
1730686230000|2024-11-04 02:10:30|175407.8|175317.8|175403.8|175313.8|175408.8|175318.8|175396.3|175306.3|12
1730686240000|2024-11-04 02:10:40|175404.5|175314.5|175412.5|175322.5|175412.5|175322.5|175404.3|175314.3|4
1730686250000|2024-11-04 02:10:50|175410.3|175320.3|175423.3|175333.3|175426.3|175336.3|175405.5|175315.5|11
1730686260000|2024-11-04 02:11:00|175423.5|175333.5|175423.3|175333.3|175430|175340|175422.3|175332.3|14
1730686270000|2024-11-04 02:11:10|175425.3|175335.3|175421.8|175331.8|175425.3|175335.3|175421.5|175331.5|8
1730686280000|2024-11-04 02:11:20|175424.3|175334.3|175423|175333|175426.5|175336.5|175422.3|175332.3|7
1730686290000|2024-11-04 02:11:30|175425.3|175335.3|175431.3|175341.3|175431.3|175341.3|175423.5|175333.5|13
1730686300000|2024-11-04 02:11:40|175431.8|175341.8|175433|175343|175438.3|175348.3|175431.3|175341.3|15
1730686310000|2024-11-04 02:11:50|175433.5|175343.5|175434.8|175344.8|175436|175346|175433.5|175343.5|11
1730686320000|2024-11-04 02:12:00|175434.5|175344.5|175426|175336|175434.5|175344.5|175426|175336|5
1730686330000|2024-11-04 02:12:10|175426.3|175336.3|175430.5|175340.5|175430.5|175340.5|175426.3|175336.3|9
1730686340000|2024-11-04 02:12:20|175429.5|175339.5|175428.3|175338.3|175435.5|175345.5|175428.3|175338.3|13
1730686350000|2024-11-04 02:12:30|175424.8|175334.8|175429.8|175339.8|175429.8|175339.8|175419|175329|7
1730686360000|2024-11-04 02:12:40|175430.3|175340.3|175427.3|175337.3|175433.8|175343.8|175427.3|175337.3|4
1730686370000|2024-11-04 02:12:50|175426|175336|175427.5|175337.5|175427.5|175337.5|175426|175336|2
1730686380000|2024-11-04 02:13:00|175428.5|175338.5|175431.5|175341.5|175437|175347|175422.8|175332.8|14
1730686390000|2024-11-04 02:13:10|175431|175341|175437|175347|175438.8|175348.8|175428.3|175338.3|13
1730686400000|2024-11-04 02:13:20|175437.5|175347.5|175437.5|175347.5|175437.5|175347.5|175436.3|175346.3|6
1730686410000|2024-11-04 02:13:30|175435.3|175345.3|175435.3|175345.3|175436.5|175346.5|175434.8|175344.8|5
1730686420000|2024-11-04 02:13:40|175436|175346|175433.8|175343.8|175436.3|175346.3|175433.8|175343.8|6
1730686430000|2024-11-04 02:13:50|175434|175344|175433.8|175343.8|175434|175344|175433.8|175343.8|2
1730686440000|2024-11-04 02:14:00|175436.8|175346.8|175432.3|175342.3|175437.8|175347.8|175432.3|175342.3|8
1730686450000|2024-11-04 02:14:10|175432.8|175342.8|175426|175336|175434.8|175344.8|175421.5|175331.5|13
1730686460000|2024-11-04 02:14:20|175426.5|175336.5|175426.5|175336.5|175426.8|175336.8|175425.8|175335.8|5
1730686470000|2024-11-04 02:14:30|175426|175336|175407.3|175317.3|175427.8|175337.8|175407.3|175317.3|9
1730686480000|2024-11-04 02:14:40|175405.8|175315.8|175411.3|175321.3|175424.2|175334.2|175405.8|175315.8|15
1730686490000|2024-11-04 02:14:50|175411.5|175321.5|175411.5|175321.5|175411.5|175321.5|175411.5|175321.5|1
1730686500000|2024-11-04 02:15:00|175406|175316|175409.8|175319.8|175409.8|175319.8|175405.8|175315.8|6
1730686510000|2024-11-04 02:15:10|175409.3|175319.3|175416.2|175326.2|175416.2|175326.2|175409.3|175319.3|6
1730686520000|2024-11-04 02:15:20|175419.3|175329.3|175429|175339|175429|175339|175414.3|175324.3|17
1730686530000|2024-11-04 02:15:30|175429.3|175339.3|175450|175360|175452.5|175362.5|175429.3|175339.3|14
1730686540000|2024-11-04 02:15:40|175450.8|175360.8|175453|175363|175456.8|175366.8|175444.3|175354.3|12
1730686550000|2024-11-04 02:15:50|175454|175364|175467|175377|175469.5|175379.5|175454|175364|15
1730686560000|2024-11-04 02:16:00|175466.8|175376.8|175471.5|175381.5|175474|175384|175466.8|175376.8|7
1730686570000|2024-11-04 02:16:10|175469.5|175379.5|175472|175382|175473.5|175383.5|175469.5|175379.5|12
1730686580000|2024-11-04 02:16:20|175472.3|175382.3|175469.5|175379.5|175476.8|175386.8|175469.3|175379.3|6
1730686590000|2024-11-04 02:16:30|175470.3|175380.3|175472|175382|175478.3|175388.3|175470.3|175380.3|9
1730686600000|2024-11-04 02:16:40|175471.3|175381.3|175488.3|175398.3|175493.8|175403.8|175470|175380|18
1730686610000|2024-11-04 02:16:50|175490|175400|175489.3|175399.3|175494.3|175404.3|175488|175398|18
1730686620000|2024-11-04 02:17:00|175488.8|175398.8|175482.3|175392.3|175491.8|175401.8|175482.3|175392.3|18
1730686630000|2024-11-04 02:17:10|175482.8|175392.8|175486.8|175396.8|175489.3|175399.3|175478.8|175388.8|19
1730686640000|2024-11-04 02:17:20|175487.3|175397.3|175480.5|175390.5|175489.8|175399.8|175474.8|175384.8|10
1730686650000|2024-11-04 02:17:30|175480.3|175390.3|175480.5|175390.5|175480.5|175390.5|175473|175383|16
1730686660000|2024-11-04 02:17:40|175479.8|175389.8|175513.8|175423.8|175539|175431.5|175478|175388|20
1730686670000|2024-11-04 02:17:50|175514.8|175424.8|175511.3|175421.3|175514.8|175424.8|175509.8|175419.8|11
1730686680000|2024-11-04 02:18:00|175508.5|175418.5|175490|175400|175509|175419|175488.5|175398.5|15
1730686690000|2024-11-04 02:18:10|175489.5|175399.5|175495.5|175405.5|175498.3|175408.3|175486.5|175396.5|21
1730686700000|2024-11-04 02:18:20|175496.8|175406.8|175491.8|175401.8|175498.3|175408.3|175488|175398|16
1730686710000|2024-11-04 02:18:30|175494.5|175404.5|175484.5|175394.5|175498|175408|175484.5|175394.5|12
1730686720000|2024-11-04 02:18:40|175484|175394|175520.3|175390.3|175537.5|175407.5|175480.8|175390.3|17
1730686730000|2024-11-04 02:18:50|175523|175393|175505.5|175415.5|175525.3|175420.8|175500.3|175392.8|21
1730686740000|2024-11-04 02:19:00|175504.8|175414.8|175503.5|175413.5|175505|175415|175494.5|175404.5|16
1730686750000|2024-11-04 02:19:10|175499.3|175409.3|175501|175411|175502|175412|175497.8|175407.8|15
1730686760000|2024-11-04 02:19:20|175500.8|175410.8|175506.3|175416.3|175506.8|175416.8|175497.3|175407.3|10
1730686770000|2024-11-04 02:19:30|175505.8|175415.8|175503.8|175413.8|175506.8|175416.8|175495|175405|15
1730686780000|2024-11-04 02:19:40|175504.3|175414.3|175496.8|175406.8|175504.3|175414.3|175496.5|175406.5|5
1730686790000|2024-11-04 02:19:50|175497.3|175407.3|175496.8|175406.8|175497.3|175407.3|175496.3|175406.3|5
1730686800000|2024-11-04 02:20:00|175497.5|175407.5|175501.5|175411.5|175502.3|175412.3|175496|175406|9
1730686810000|2024-11-04 02:20:10|175501|175411|175501|175411|175501.5|175411.5|175500.5|175410.5|11
1730686820000|2024-11-04 02:20:20|175500.3|175410.3|175490.8|175400.8|175500.3|175410.3|175490.8|175400.8|11
1730686830000|2024-11-04 02:20:30|175491.5|175401.5|175492.3|175402.3|175492.3|175402.3|175486.3|175396.3|14
1730686840000|2024-11-04 02:20:40|175495.5|175405.5|175482.3|175392.3|175495.5|175405.5|175479|175389|10
1730686850000|2024-11-04 02:20:50|175480.3|175390.3|175476.8|175386.8|175480.3|175390.3|175475|175385|4
1730686860000|2024-11-04 02:21:00|175478|175388|175483|175393|175487.5|175397.5|175478|175388|7
1730686870000|2024-11-04 02:21:10|175481.8|175391.8|175464.3|175374.3|175481.8|175391.8|175464.3|175374.3|5
1730686880000|2024-11-04 02:21:20|175465.8|175375.8|175463|175373|175470.3|175380.3|175462|175372|12
1730686890000|2024-11-04 02:21:30|175466.5|175376.5|175479|175389|175479|175389|175462.8|175372.8|15
1730686900000|2024-11-04 02:21:40|175478.8|175388.8|175468.8|175378.8|175483.3|175393.3|175464|175374|15
1730686910000|2024-11-04 02:21:50|175463.8|175373.8|175466.8|175376.8|175469.3|175379.3|175460|175370|20
1730686920000|2024-11-04 02:22:00|175466.3|175376.3|175462.8|175372.8|175467.5|175377.5|175461.3|175371.3|25
1730686930000|2024-11-04 02:22:10|175461.3|175371.3|175473.8|175383.8|175473.8|175383.8|175461.3|175371.3|12
1730686940000|2024-11-04 02:22:20|175473.5|175383.5|175465|175375|175473.5|175383.5|175465|175375|23
1730686950000|2024-11-04 02:22:30|175467|175377|175462.5|175372.5|175492.5|175382.5|175460.5|175358|19
1730686960000|2024-11-04 02:22:40|175462.2|175372.2|175469.8|175379.8|175470.3|175380.3|175462.2|175372.2|14
1730686970000|2024-11-04 02:22:50|175469.3|175379.3|175509.7|175419.7|175511.5|175421.5|175463.8|175373.8|17
1730686980000|2024-11-04 02:23:00|175507|175417|175526|175436|175526.3|175436.3|175507|175417|11
1730686990000|2024-11-04 02:23:10|175526.5|175436.5|175522.5|175432.5|175526.5|175436.5|175522.5|175432.5|7
1730687000000|2024-11-04 02:23:20|175522.8|175432.8|175522.5|175432.5|175522.8|175432.8|175522.5|175432.5|2
1730687010000|2024-11-04 02:23:30|175522.8|175432.8|175527.3|175437.3|175527.5|175437.5|175520.8|175430.8|6
1730687020000|2024-11-04 02:23:40|175527.5|175437.5|175527|175437|175532.5|175442.5|175527|175437|5
1730687030000|2024-11-04 02:23:50|175526.5|175436.5|175523|175433|175526.5|175436.5|175521|175431|6
1730687040000|2024-11-04 02:24:00|175522.5|175432.5|175508.8|175418.8|175522.5|175432.5|175508|175418|9
1730687050000|2024-11-04 02:24:10|175504.4|175414.4|175525.5|175395.5|175527.5|175424.7|175504.4|175389.8|14
1730687060000|2024-11-04 02:24:20|175505.3|175415.3|175502.5|175412.5|175505.3|175415.3|175497.8|175407.8|5
1730687070000|2024-11-04 02:24:30|175503|175413|175482.5|175392.5|175503|175413|175479.8|175389.8|15
1730687080000|2024-11-04 02:24:40|175483|175393|175470|175380|175483|175393|175470|175380|19
1730687090000|2024-11-04 02:24:50|175473|175383|175472.5|175382.5|175476.8|175386.8|175472.3|175382.3|24
1730687100000|2024-11-04 02:25:00|175468.5|175378.5|175469|175379|175472.5|175382.5|175463.5|175373.5|23
1730687110000|2024-11-04 02:25:10|175468.3|175378.3|175467.8|175377.8|175469.5|175379.5|175465|175375|20
1730687120000|2024-11-04 02:25:20|175469|175379|175468.5|175378.5|175479.8|175389.8|175466|175376|28
1730687130000|2024-11-04 02:25:30|175468|175378|175471.8|175381.8|175495.3|175383.5|175466.5|175361.4|25
1730687140000|2024-11-04 02:25:40|175471.5|175381.5|175469.3|175379.3|175475|175385|175466.3|175376.3|27
1730687150000|2024-11-04 02:25:50|175468|175378|175469|175379|175469.8|175379.8|175461.5|175371.5|25
1730687160000|2024-11-04 02:26:00|175460|175370|175463.5|175373.5|175488.3|175373.5|175459.5|175352|23
1730687170000|2024-11-04 02:26:10|175464.8|175374.8|175461.5|175371.5|175466|175376|175457.8|175367.8|21
1730687180000|2024-11-04 02:26:20|175463.3|175373.3|175470.8|175380.8|175471.3|175381.3|175462.8|175372.8|30
1730687190000|2024-11-04 02:26:30|175469.3|175379.3|175467.8|175377.8|175473.3|175383.3|175466.8|175376.8|26
1730687200000|2024-11-04 02:26:40|175466.8|175376.8|175464.5|175374.5|175470.3|175380.3|175463.5|175373.5|30
1730687210000|2024-11-04 02:26:50|175464.8|175374.8|175483|175353|175485.5|175378.8|175454.5|175344.3|28
1730687220000|2024-11-04 02:27:00|175480.8|175350.8|175495.3|175365.3|175495.5|175365.5|175480.8|175350.8|21
1730687230000|2024-11-04 02:27:10|175498|175368|175502.8|175372.8|175502.8|175372.8|175497.8|175367.8|9
1730687240000|2024-11-04 02:27:20|175482.8|175392.8|175502.8|175372.8|175503|175399.3|175482.3|175372.7|12
1730687250000|2024-11-04 02:27:30|175503|175373|175483.3|175393.3|175508.2|175393.8|175483.3|175370.8|11
1730687260000|2024-11-04 02:27:40|175484|175394|175483.3|175393.3|175484|175394|175483.3|175393.3|7
1730687270000|2024-11-04 02:27:50|175482.8|175392.8|175481.8|175391.8|175483.8|175393.8|175481.8|175391.8|6
1730687280000|2024-11-04 02:28:00|175482.3|175392.3|175472|175382|175489.5|175399.5|175472|175382|17
1730687290000|2024-11-04 02:28:10|175476.8|175386.8|175468.8|175378.8|175477.5|175387.5|175468.8|175378.8|7
1730687300000|2024-11-04 02:28:20|175468.5|175378.5|175465.5|175375.5|175469|175379|175464.8|175374.8|7
1730687310000|2024-11-04 02:28:30|175467|175377|175469.5|175379.5|175475|175385|175464.3|175374.3|9
1730687320000|2024-11-04 02:28:40|175469.3|175379.3|175471.3|175381.3|175475.5|175385.5|175469.3|175379.3|7
1730687330000|2024-11-04 02:28:50|175470.8|175380.8|175473.9|175383.9|175474.3|175384.3|175469.8|175379.8|9
1730687340000|2024-11-04 02:29:00|175472.8|175382.8|175472|175382|175473|175383|175465.5|175375.5|16
1730687350000|2024-11-04 02:29:10|175471.5|175381.5|175468|175378|175472|175382|175464.3|175374.3|9
1730687360000|2024-11-04 02:29:20|175470|175380|175463.3|175373.3|175470.8|175380.8|175463.3|175373.3|9
1730687370000|2024-11-04 02:29:30|175463.5|175373.5|175465|175375|175468|175378|175454.5|175364.5|18
1730687380000|2024-11-04 02:29:40|175464|175374|175464|175374|175465.5|175375.5|175462.3|175372.3|11
1730687390000|2024-11-04 02:29:50|175466.8|175376.8|175468|175378|175471|175381|175466.3|175376.3|13
1730687400000|2024-11-04 02:30:00|175466.5|175376.5|175470.3|175380.3|175470.3|175380.3|175466.5|175376.5|6
1730687410000|2024-11-04 02:30:10|175470.8|175380.8|175474.3|175384.3|175474.3|175384.3|175470.8|175380.8|4
1730687420000|2024-11-04 02:30:20|175474|175384|175473.8|175383.8|175474|175384|175473.5|175383.5|3
1730687430000|2024-11-04 02:30:30|175474.3|175384.3|175478.3|175388.3|175478.3|175388.3|175474.3|175384.3|3
1730687440000|2024-11-04 02:30:40|175481.8|175391.8|175481.5|175391.5|175484|175394|175481.5|175391.5|3
1730687460000|2024-11-04 02:31:00|175479.3|175389.3|175479.5|175389.5|175479.5|175389.5|175478.5|175388.5|5
1730687470000|2024-11-04 02:31:10|175503.5|175413.5|175516|175426|175520.5|175430.5|175503.5|175413.5|4
1730687480000|2024-11-04 02:31:20|175516.8|175426.8|175518.5|175428.5|175526.5|175436.5|175516.8|175426.8|10
1730687490000|2024-11-04 02:31:30|175520.3|175430.3|175533.8|175443.8|175537|175447|175520.3|175430.3|23
1730687500000|2024-11-04 02:31:40|175534.3|175444.3|175538.8|175448.8|175540.3|175450.3|175534.3|175444.3|20
1730687510000|2024-11-04 02:31:50|175539.3|175449.3|175544|175454|175544|175454|175537.5|175447.5|14
1730687520000|2024-11-04 02:32:00|175544.3|175454.3|175541|175451|175545|175455|175541|175451|11
1730687530000|2024-11-04 02:32:10|175531.3|175441.3|175537.3|175447.3|175537.5|175447.5|175524|175434|15
1730687540000|2024-11-04 02:32:20|175538.5|175448.5|175535.3|175445.3|175538.5|175448.5|175522.5|175432.5|12
1730687550000|2024-11-04 02:32:30|175535|175445|175538.5|175448.5|175538.8|175448.8|175529.3|175439.3|14
1730687560000|2024-11-04 02:32:40|175538.8|175448.8|175539|175449|175539|175449|175538.8|175448.8|2
1730687570000|2024-11-04 02:32:50|175539.3|175449.3|175522.5|175432.5|175540|175450|175522|175432|7
1730687580000|2024-11-04 02:33:00|175523.3|175433.3|175517.8|175427.8|175523.3|175433.3|175517.3|175427.3|8
1730687590000|2024-11-04 02:33:10|175502.8|175412.8|175505.5|175415.5|175506|175416|175502.8|175412.8|9
1730687600000|2024-11-04 02:33:20|175506|175416|175502.8|175412.8|175506.5|175416.5|175502.3|175412.3|12
1730687610000|2024-11-04 02:33:30|175502|175412|175507|175417|175509.5|175419.5|175500.8|175410.8|6
1730687620000|2024-11-04 02:33:40|175504.5|175414.5|175502.8|175412.8|175504.5|175414.5|175499.5|175409.5|18
1730687630000|2024-11-04 02:33:50|175521.5|175391.5|175505|175415|175521.5|175415.5|175499|175391.5|17
1730687640000|2024-11-04 02:34:00|175504.5|175414.5|175506.8|175416.8|175508.3|175418.3|175501.8|175411.8|14
1730687650000|2024-11-04 02:34:10|175506.5|175416.5|175509.8|175419.8|175509.8|175419.8|175506.5|175416.5|3
1730687660000|2024-11-04 02:34:20|175510|175420|175510|175420|175510|175420|175510|175420|1
1730687670000|2024-11-04 02:34:30|175510.3|175420.3|175515|175425|175515.5|175425.5|175502.5|175412.5|7
1730687680000|2024-11-04 02:34:40|175514.8|175424.8|175513|175423|175520.5|175430.5|175513|175423|5
1730687690000|2024-11-04 02:34:50|175513.8|175423.8|175519.3|175429.3|175520.8|175430.8|175513.8|175423.8|12
1730687700000|2024-11-04 02:35:00|175519|175429|175547|175457|175552|175462|175519|175429|17
1730687710000|2024-11-04 02:35:10|175550.5|175460.5|175546.8|175456.8|175553.5|175463.5|175546.8|175456.8|9
1730687720000|2024-11-04 02:35:20|175546|175456|175546.3|175456.3|175546.5|175456.5|175541.8|175451.8|11
1730687730000|2024-11-04 02:35:30|175546.5|175456.5|175539.8|175449.8|175547.5|175457.5|175539.8|175449.8|16
1730687740000|2024-11-04 02:35:40|175539.5|175449.5|175540.8|175450.8|175545.5|175455.5|175539.5|175449.5|12
1730687750000|2024-11-04 02:35:50|175540.3|175450.3|175541.5|175451.5|175547.3|175457.3|175539.3|175449.3|15
1730687760000|2024-11-04 02:36:00|175541|175451|175544.3|175454.3|175544.3|175454.3|175540.8|175450.8|12
1730687770000|2024-11-04 02:36:10|175544|175454|175541.3|175451.3|175544.5|175454.5|175539|175449|16
1730687780000|2024-11-04 02:36:20|175540.5|175450.5|175538.3|175448.3|175541.5|175451.5|175538.3|175448.3|10
1730687790000|2024-11-04 02:36:30|175538|175448|175522.5|175432.5|175538|175448|175521|175431|11
1730687800000|2024-11-04 02:36:40|175522.8|175432.8|175540.8|175450.8|175540.8|175450.8|175522.8|175432.8|14
1730687810000|2024-11-04 02:36:50|175541|175451|175540.5|175450.5|175541|175451|175540.5|175450.5|2
1730687820000|2024-11-04 02:37:00|175537|175447|175529.8|175439.8|175537|175447|175529.3|175439.3|10
1730687830000|2024-11-04 02:37:10|175529.3|175439.3|175524.5|175434.5|175529.3|175439.3|175524.5|175434.5|7
1730687840000|2024-11-04 02:37:20|175523|175433|175514.8|175424.8|175524|175434|175510.8|175420.8|15
1730687850000|2024-11-04 02:37:30|175515.3|175425.3|175518|175428|175520.5|175430.5|175512.8|175422.8|12
1730687860000|2024-11-04 02:37:40|175519.5|175429.5|175517|175427|175520.3|175430.3|175511.8|175421.8|15
1730687870000|2024-11-04 02:37:50|175517.3|175427.3|175521|175431|175521|175431|175516.3|175426.3|7
1730687880000|2024-11-04 02:38:00|175520.8|175430.8|175509|175419|175520.8|175430.8|175507.8|175417.8|4
1730687890000|2024-11-04 02:38:10|175516.8|175426.8|175517.8|175427.8|175517.8|175427.8|175512.3|175422.3|8
1730687910000|2024-11-04 02:38:30|175516|175426|175523.8|175433.8|175523.8|175433.8|175516|175426|6
1730687920000|2024-11-04 02:38:40|175523.3|175433.3|175520.3|175430.3|175524.8|175434.8|175519.8|175429.8|8
1730687930000|2024-11-04 02:38:50|175520.8|175430.8|175511.5|175421.5|175520.8|175430.8|175507.3|175417.3|9
1730687940000|2024-11-04 02:39:00|175511.8|175421.8|175511|175421|175514.8|175424.8|175510.8|175420.8|6
1730687950000|2024-11-04 02:39:10|175512.3|175422.3|175511.3|175421.3|175512.3|175422.3|175509.3|175419.3|12
1730687960000|2024-11-04 02:39:20|175510.5|175420.5|175512.3|175422.3|175512.3|175422.3|175505.5|175415.5|13
1730687970000|2024-11-04 02:39:30|175511.8|175421.8|175510.3|175420.3|175512|175422|175510.3|175420.3|10
1730687980000|2024-11-04 02:39:40|175506|175416|175508.3|175418.3|175509.3|175419.3|175506|175416|6
1730687990000|2024-11-04 02:39:50|175505.5|175415.5|175496.3|175406.3|175507|175417|175496|175406|12
1730688000000|2024-11-04 02:40:00|175495|175405|175463.5|175373.5|175495|175405|175463.5|175373.5|15
1730688010000|2024-11-04 02:40:10|175463.8|175373.8|175455.8|175365.8|175463.8|175373.8|175455.3|175365.3|12
1730688020000|2024-11-04 02:40:20|175456.3|175366.3|175456|175366|175458|175368|175451.8|175361.8|11
1730688030000|2024-11-04 02:40:30|175457.3|175367.3|175430.5|175340.5|175458.3|175368.3|175430.5|175340.5|14
1730688050000|2024-11-04 02:40:50|175423|175333|175417.5|175327.5|175423.3|175333.3|175417|175327|7
1730688060000|2024-11-04 02:41:00|175413.5|175323.5|175419.8|175289.8|175422|175323.5|175406.8|175276.8|25
1730688070000|2024-11-04 02:41:10|175417.5|175287.5|175452.5|175322.5|175455.3|175325.3|175417.5|175287.5|17
1730688080000|2024-11-04 02:41:20|175453.3|175323.3|175455|175325|175455|175325|175447.8|175317.8|13
1730688090000|2024-11-04 02:41:30|175455.3|175325.3|175437.3|175307.3|175456|175326|175437.3|175307.3|11
1730688100000|2024-11-04 02:41:40|175416.3|175326.3|175436.8|175306.8|175440|175331.3|175408.9|175300.3|30
1730688110000|2024-11-04 02:41:50|175436.3|175306.3|175419.5|175329.5|175436.3|175331|175413.3|175300.8|29
1730688120000|2024-11-04 02:42:00|175420.5|175330.5|175422.2|175292.2|175423.5|175333.5|175406.3|175289|27
1730688130000|2024-11-04 02:42:10|175422|175292|175398.8|175308.8|175429.8|175321|175391.3|175291.5|24
1730688140000|2024-11-04 02:42:20|175397|175307|175405.5|175315.5|175416.3|175326.3|175391.8|175301.8|29
1730688150000|2024-11-04 02:42:30|175405|175315|175432|175302|175433.5|175326.3|175404.8|175294.5|27
1730688160000|2024-11-04 02:42:40|175430|175300|175438.2|175308.2|175438.2|175308.2|175430|175300|10
1730688170000|2024-11-04 02:42:50|175438.5|175308.5|175457.5|175327.5|175458.2|175328.2|175438.5|175308.5|9
1730688180000|2024-11-04 02:43:00|175457.9|175327.9|175489|175359|175489.7|175359.7|175457.9|175327.9|16
1730688190000|2024-11-04 02:43:10|175488.7|175358.7|175495.4|175365.4|175496.7|175366.7|175488.7|175358.7|17
1730688200000|2024-11-04 02:43:20|175496.4|175366.4|175492.2|175362.2|175498.4|175368.4|175491.5|175361.5|18
1730688210000|2024-11-04 02:43:30|175490.8|175360.8|175493.9|175363.9|175493.9|175363.9|175489.5|175359.5|20
1730688220000|2024-11-04 02:43:40|175493.2|175363.2|175480.5|175390.5|175504|175390.5|175480.5|175363.2|11
1730688230000|2024-11-04 02:43:50|175477.3|175387.3|175478.3|175388.3|175478.3|175388.3|175474.8|175384.8|6
1730688240000|2024-11-04 02:44:00|175477.8|175387.8|175471.5|175381.5|175477.8|175387.8|175462.8|175372.8|16
1730688250000|2024-11-04 02:44:10|175468|175378|175481.5|175391.5|175481.5|175391.5|175468|175378|15
1730688260000|2024-11-04 02:44:20|175476.3|175386.3|175435|175345|175483|175393|175430.8|175340.8|15
1730688270000|2024-11-04 02:44:30|175430.5|175340.5|175430.8|175340.8|175430.8|175340.8|175430.5|175340.5|4
1730688280000|2024-11-04 02:44:40|175431|175341|175428.3|175338.3|175434.5|175344.5|175427.5|175337.5|7
1730688290000|2024-11-04 02:44:50|175428.5|175338.5|175439.3|175349.3|175440.3|175350.3|175428.5|175338.5|8
1730688300000|2024-11-04 02:45:00|175444.5|175354.5|175436.8|175346.8|175444.5|175354.5|175436.8|175346.8|6
1730688310000|2024-11-04 02:45:10|175436.5|175346.5|175436.5|175346.5|175436.8|175346.8|175436.5|175346.5|3
1730688320000|2024-11-04 02:45:20|175427|175337|175439.3|175349.3|175441.3|175351.3|175427|175337|8
1730688330000|2024-11-04 02:45:30|175438.5|175348.5|175437.8|175347.8|175438.5|175348.5|175437.8|175347.8|2
1730688340000|2024-11-04 02:45:40|175437.5|175347.5|175442.5|175352.5|175446.5|175356.5|175437.5|175347.5|7
1730688350000|2024-11-04 02:45:50|175443.5|175353.5|175446.5|175356.5|175454.8|175364.8|175443.5|175353.5|15
1730688360000|2024-11-04 02:46:00|175451|175361|175448.3|175358.3|175451|175361|175448.3|175358.3|2
1730688370000|2024-11-04 02:46:10|175445|175355|175420.2|175290.2|175445|175355|175420.2|175290.2|10
1730688380000|2024-11-04 02:46:20|175420.4|175290.4|175414.8|175284.8|175423.8|175293.8|175413.3|175283.3|28
1730688390000|2024-11-04 02:46:30|175414.5|175284.5|175409.3|175279.3|175423.3|175293.3|175409.3|175279.3|15
1730688400000|2024-11-04 02:46:40|175394.5|175304.5|175394|175304|175396.8|175306.8|175391.3|175301.3|5
1730688410000|2024-11-04 02:46:50|175392.5|175302.5|175392.5|175302.5|175392.5|175302.5|175392.5|175302.5|1
1730688420000|2024-11-04 02:47:00|175392.8|175302.8|175438.8|175308.8|175444.5|175314.5|175392.8|175302.8|13
1730688430000|2024-11-04 02:47:10|175418.8|175328.8|175418.5|175328.5|175420|175330|175415|175325|13
1730688440000|2024-11-04 02:47:20|175413|175323|175425.3|175295.3|175427.2|175323|175404|175292.5|14
1730688450000|2024-11-04 02:47:30|175425.5|175295.5|175393.8|175303.8|175427.3|175309|175393.5|175283.3|18
1730688460000|2024-11-04 02:47:40|175399.3|175309.3|175397.5|175307.5|175403.8|175313.8|175397.5|175307.5|16
1730688470000|2024-11-04 02:47:50|175398.3|175308.3|175383.8|175293.8|175399.8|175309.8|175383.8|175293.8|13
1730688480000|2024-11-04 02:48:00|175385.8|175295.8|175391.8|175301.8|175391.8|175301.8|175382.8|175292.8|8
1730688490000|2024-11-04 02:48:10|175392.8|175302.8|175387.8|175297.8|175392.8|175302.8|175387.8|175297.8|4
1730688500000|2024-11-04 02:48:20|175387.5|175297.5|175392.5|175302.5|175392.5|175302.5|175387.5|175297.5|3
1730688510000|2024-11-04 02:48:30|175393.5|175303.5|175406.3|175316.3|175416.8|175326.8|175393.5|175303.5|25
1730688520000|2024-11-04 02:48:40|175409.3|175319.3|175427|175297|175427|175321.8|175404.3|175292.9|18
1730688530000|2024-11-04 02:48:50|175430.3|175300.3|175420|175330|175432|175330|175408.8|175298|16
1730688540000|2024-11-04 02:49:00|175420.3|175330.3|175420.8|175330.8|175420.8|175330.8|175420.3|175330.3|2
1730688550000|2024-11-04 02:49:10|175421|175331|175421|175331|175421|175331|175421|175331|1
1730688570000|2024-11-04 02:49:30|175420.3|175330.3|175398.5|175308.5|175420.3|175330.3|175397|175307|4
1730688580000|2024-11-04 02:49:40|175398.8|175308.8|175420.2|175290.2|175423.3|175308.8|175397.8|175290.2|7
1730688590000|2024-11-04 02:49:50|175417.3|175287.3|175401.8|175311.8|175419.8|175311.8|175399.8|175285.8|13
1730688600000|2024-11-04 02:50:00|175400.3|175310.3|175400.3|175310.3|175403.5|175313.5|175389|175299|17
1730688610000|2024-11-04 02:50:10|175430.5|175300.5|175424.5|175334.5|175437.8|175342|175416.8|175300.5|15
1730688620000|2024-11-04 02:50:20|175424.8|175334.8|175402|175312|175425|175335|175402|175312|16
1730688630000|2024-11-04 02:50:30|175401.8|175311.8|175397.5|175307.5|175401.8|175311.8|175394.3|175304.3|13
1730688640000|2024-11-04 02:50:40|175397|175307|175390.3|175300.3|175397.5|175307.5|175390.3|175300.3|5
1730688650000|2024-11-04 02:50:50|175389.5|175299.5|175387.3|175297.3|175389.5|175299.5|175385|175295|8
1730688660000|2024-11-04 02:51:00|175387.8|175297.8|175390|175300|175395.5|175305.5|175386.8|175296.8|10
1730688670000|2024-11-04 02:51:10|175391|175301|175396|175306|175396.3|175306.3|175390.3|175300.3|12
1730688680000|2024-11-04 02:51:20|175401.5|175311.5|175423|175293|175434.7|175328.2|175400.5|175292|14
1730688690000|2024-11-04 02:51:30|175423.5|175293.5|175416|175326|175424.3|175326.3|175402.8|175293|17
1730688700000|2024-11-04 02:51:40|175416.3|175326.3|175420.8|175330.8|175421|175331|175411.8|175321.8|6
1730688720000|2024-11-04 02:52:00|175424|175334|175424|175334|175424|175334|175422.5|175332.5|6
1730688730000|2024-11-04 02:52:10|175421.8|175331.8|175417.5|175327.5|175421.8|175331.8|175417.5|175327.5|4
1730688740000|2024-11-04 02:52:20|175417.8|175327.8|175424.8|175334.8|175425|175335|175417.8|175327.8|4
1730688750000|2024-11-04 02:52:30|175425.5|175335.5|175417.5|175327.5|175425.5|175335.5|175417.5|175327.5|2
1730688760000|2024-11-04 02:52:40|175417.3|175327.3|175417.3|175327.3|175417.3|175327.3|175416.3|175326.3|3
1730688780000|2024-11-04 02:53:00|175411|175321|175411|175321|175411|175321|175411|175321|1
1730688800000|2024-11-04 02:53:20|175417.3|175327.3|175417.3|175327.3|175417.3|175327.3|175417.3|175327.3|1
1730688810000|2024-11-04 02:53:30|175416.5|175326.5|175416.2|175286.2|175416.5|175326.5|175403.8|175285.7|9
1730688820000|2024-11-04 02:53:40|175414.2|175284.2|175399.3|175309.3|175421.3|175311|175398.3|175284.2|13
1730688830000|2024-11-04 02:53:50|175399|175309|175404|175314|175404|175314|175390.8|175300.8|13
1730688840000|2024-11-04 02:54:00|175406|175316|175408|175318|175408|175318|175405.8|175315.8|6
1730688850000|2024-11-04 02:54:10|175408.3|175318.3|175407.8|175317.8|175408.3|175318.3|175407.8|175317.8|2
1730688860000|2024-11-04 02:54:20|175428.5|175298.5|175428.8|175298.8|175428.8|175298.8|175428.5|175298.5|2
1730688870000|2024-11-04 02:54:30|175408.3|175318.3|175401.3|175311.3|175408.8|175318.8|175391.5|175301.5|10
1730688880000|2024-11-04 02:54:40|175401|175311|175395|175305|175401|175311|175394.5|175304.5|5
1730688890000|2024-11-04 02:54:50|175398.5|175308.5|175399|175309|175399.3|175309.3|175398.5|175308.5|3
1730688900000|2024-11-04 02:55:00|175398|175308|175402.5|175312.5|175402.5|175312.5|175394.5|175304.5|5
1730688920000|2024-11-04 02:55:20|175402.3|175312.3|175402.3|175312.3|175402.3|175312.3|175402.3|175312.3|1
1730688930000|2024-11-04 02:55:30|175401|175311|175403.3|175313.3|175405|175315|175401|175311|3
1730688960000|2024-11-04 02:56:00|175403|175313|175403|175313|175403|175313|175403|175313|1
1730688970000|2024-11-04 02:56:10|175404.5|175314.5|175405|175315|175405|175315|175404.5|175314.5|2
1730688980000|2024-11-04 02:56:20|175407|175317|175392.5|175302.5|175407|175317|175389.5|175299.5|6
1730688990000|2024-11-04 02:56:30|175391.8|175301.8|175395.5|175305.5|175396.3|175306.3|175389.3|175299.3|16
1730689000000|2024-11-04 02:56:40|175388.8|175298.8|175394.8|175304.8|175396.8|175306.8|175388.8|175298.8|18
1730689010000|2024-11-04 02:56:50|175394.3|175304.3|175389|175299|175396|175306|175389|175299|13
1730689020000|2024-11-04 02:57:00|175383.8|175293.8|175396.8|175306.8|175399.5|175309.5|175383.8|175293.8|27
1730689030000|2024-11-04 02:57:10|175399.8|175309.8|175407.5|175317.5|175407.5|175317.5|175399.8|175309.8|10
1730689040000|2024-11-04 02:57:20|175407.3|175317.3|175411.3|175321.3|175411.3|175321.3|175407.3|175317.3|8
1730689050000|2024-11-04 02:57:30|175408.8|175318.8|175410.3|175320.3|175412.8|175322.8|175406.5|175316.5|11
1730689060000|2024-11-04 02:57:40|175412.5|175322.5|175411.5|175321.5|175412.5|175322.5|175398.5|175308.5|11
1730689070000|2024-11-04 02:57:50|175411.8|175321.8|175413|175323|175416|175326|175411.8|175321.8|12
1730689080000|2024-11-04 02:58:00|175413.3|175323.3|175425.2|175295.2|175425.2|175323.5|175405.8|175295|8
1730689090000|2024-11-04 02:58:10|175424.8|175294.8|175420.5|175290.5|175428.5|175316.3|175400|175289.5|12
1730689100000|2024-11-04 02:58:20|175420|175290|175422.3|175292.3|175422.3|175292.3|175420|175290|2
1730689110000|2024-11-04 02:58:30|175401.8|175311.8|175402.3|175312.3|175402.3|175312.3|175400.8|175310.8|5
1730689120000|2024-11-04 02:58:40|175392.8|175302.8|175402|175312|175402.5|175312.5|175392.8|175302.8|3
1730689130000|2024-11-04 02:58:50|175401.8|175311.8|175401.8|175311.8|175401.8|175311.8|175401.8|175311.8|1
1730689140000|2024-11-04 02:59:00|175399.3|175309.3|175401.8|175311.8|175401.8|175311.8|175399.3|175309.3|3
1730689150000|2024-11-04 02:59:10|175402.5|175312.5|175407.5|175317.5|175407.5|175317.5|175401.8|175311.8|10
1730689160000|2024-11-04 02:59:20|175407.8|175317.8|175407.8|175317.8|175408|175318|175407.5|175317.5|4
1730689170000|2024-11-04 02:59:30|175407.3|175317.3|175403.3|175313.3|175407.3|175317.3|175401|175311|8
1730689180000|2024-11-04 02:59:40|175403.8|175313.8|175394.3|175304.3|175403.8|175313.8|175393.8|175303.8|18
1730689190000|2024-11-04 02:59:50|175396.3|175306.3|175396|175306|175405.8|175315.8|175396|175306|20
1730689200000|2024-11-04 03:00:00|175396.5|175306.5|175388.5|175298.5|175398.5|175308.5|175380.8|175290.8|27
1730689210000|2024-11-04 03:00:10|175386.8|175296.8|175392.8|175302.8|175396.5|175306.5|175385.5|175295.5|24
1730689220000|2024-11-04 03:00:20|175391.8|175301.8|175390.8|175300.8|175393|175303|175387.5|175297.5|19
1730689230000|2024-11-04 03:00:30|175390.3|175300.3|175383.8|175293.8|175393.3|175303.3|175383.8|175293.8|13
1730689240000|2024-11-04 03:00:40|175381.3|175291.3|175386.3|175296.3|175389.8|175299.8|175381.3|175291.3|19
1730689250000|2024-11-04 03:00:50|175385|175295|175393.5|175303.5|175393.5|175303.5|175383|175293|20
1730689260000|2024-11-04 03:01:00|175392.5|175302.5|175405.8|175315.8|175407|175317|175392.5|175302.5|14
1730689270000|2024-11-04 03:01:10|175404.8|175314.8|175405.3|175315.3|175406|175316|175404.5|175314.5|6
1730689280000|2024-11-04 03:01:20|175403.3|175313.3|175392.5|175302.5|175403.3|175313.3|175389.8|175299.8|15
1730689290000|2024-11-04 03:01:30|175389|175299|175379.5|175289.5|175394.5|175304.5|175378.8|175288.8|22
1730689300000|2024-11-04 03:01:40|175383|175293|175376.5|175286.5|175383|175293|175376.5|175286.5|11
1730689310000|2024-11-04 03:01:50|175377|175287|175379.8|175289.8|175380.5|175290.5|175377|175287|5
1730689320000|2024-11-04 03:02:00|175380|175290|175356.4|175226.4|175388|175298|175344.5|175214.5|7
1730689330000|2024-11-04 03:02:10|175356.2|175226.2|175345.3|175215.3|175356.2|175226.2|175345.2|175215.2|15
1730689340000|2024-11-04 03:02:20|175345.8|175215.8|175345|175215|175347.8|175217.8|175342.3|175212.3|17
1730689350000|2024-11-04 03:02:30|175347.5|175217.5|175343.8|175213.8|175347.8|175217.8|175343.8|175213.8|13
1730689360000|2024-11-04 03:02:40|175344|175214|175308.8|175218.8|175344|175225.8|175308.5|175205|12
1730689370000|2024-11-04 03:02:50|175306.8|175216.8|175314.8|175224.8|175318|175228|175306.5|175216.5|17
1730689380000|2024-11-04 03:03:00|175312.8|175222.8|175317.3|175227.3|175322|175232|175312.8|175222.8|15
1730689390000|2024-11-04 03:03:10|175317.8|175227.8|175315|175225|175320.3|175230.3|175315|175225|7
1730689400000|2024-11-04 03:03:20|175314.5|175224.5|175310.5|175220.5|175314.5|175224.5|175310.3|175220.3|7
1730689410000|2024-11-04 03:03:30|175310.8|175220.8|175316.5|175226.5|175316.5|175226.5|175310|175220|8
1730689420000|2024-11-04 03:03:40|175314.5|175224.5|175313|175223|175318.3|175228.3|175312.5|175222.5|12
1730689430000|2024-11-04 03:03:50|175313.5|175223.5|175306.3|175216.3|175313.5|175223.5|175306.3|175216.3|5
1730689440000|2024-11-04 03:04:00|175308.3|175218.3|175304.3|175214.3|175308.8|175218.8|175303.5|175213.5|11
1730689450000|2024-11-04 03:04:10|175303.8|175213.8|175301.8|175211.8|175303.8|175213.8|175298.5|175208.5|11
1730689460000|2024-11-04 03:04:20|175302.5|175212.5|175301|175211|175302.5|175212.5|175298.5|175208.5|6
1730689470000|2024-11-04 03:04:30|175301.5|175211.5|175305|175215|175310.3|175220.3|175301.5|175211.5|9
1730689490000|2024-11-04 03:04:50|175305.3|175215.3|175301|175211|175307.5|175217.5|175301|175211|7
1730689500000|2024-11-04 03:05:00|175301.5|175211.5|175304.5|175214.5|175306|175216|175301.5|175211.5|7
1730689510000|2024-11-04 03:05:10|175304.3|175214.3|175297.3|175207.3|175304.3|175214.3|175295.8|175205.8|10
1730689520000|2024-11-04 03:05:20|175299|175209|175299.3|175209.3|175299.3|175209.3|175296|175206|6
1730689530000|2024-11-04 03:05:30|175299.8|175209.8|175298|175208|175300|175210|175295.8|175205.8|11
1730689540000|2024-11-04 03:05:40|175297.8|175207.8|175296.8|175206.8|175298.8|175208.8|175295.8|175205.8|5
1730689560000|2024-11-04 03:06:00|175296.5|175206.5|175260|175170|175296.5|175206.5|175259.5|175169.5|12
1730689570000|2024-11-04 03:06:10|175259.5|175169.5|175248.3|175158.3|175259.5|175169.5|175245.8|175155.8|15
1730689580000|2024-11-04 03:06:20|175247.8|175157.8|175245.3|175155.3|175252.5|175162.5|175244.8|175154.8|16
1730689590000|2024-11-04 03:06:30|175245.5|175155.5|175253.8|175163.8|175254.3|175164.3|175244.5|175154.5|17
1730689600000|2024-11-04 03:06:40|175251.5|175161.5|175248.5|175158.5|175251.5|175161.5|175248.5|175158.5|13
1730689610000|2024-11-04 03:06:50|175249|175159|175254.3|175164.3|175254.3|175164.3|175248.8|175158.8|10
1730689620000|2024-11-04 03:07:00|175255.3|175165.3|175250|175160|175255.3|175165.3|175250|175160|6
1730689630000|2024-11-04 03:07:10|175249.8|175159.8|175248.3|175158.3|175251.5|175161.5|175242.3|175152.3|11
1730689640000|2024-11-04 03:07:20|175242.5|175152.5|175246|175156|175249|175159|175236.5|175146.5|19
1730689650000|2024-11-04 03:07:30|175245.5|175155.5|175246|175156|175247.3|175157.3|175241.8|175151.8|14
1730689660000|2024-11-04 03:07:40|175243.5|175153.5|175245.5|175155.5|175245.5|175155.5|175238.3|175148.3|17
1730689670000|2024-11-04 03:07:50|175244|175154|175244.3|175154.3|175244.3|175154.3|175242.3|175152.3|6
1730689680000|2024-11-04 03:08:00|175244.5|175154.5|175241.8|175151.8|175244.8|175154.8|175237.8|175147.8|18
1730689690000|2024-11-04 03:08:10|175242.3|175152.3|175248|175158|175248.5|175158.5|175242.3|175152.3|8
1730689700000|2024-11-04 03:08:20|175247.8|175157.8|175250|175160|175250|175160|175246|175156|10
1730689710000|2024-11-04 03:08:30|175251|175161|175250|175160|175251|175161|175250|175160|5
1730689720000|2024-11-04 03:08:40|175250.8|175160.8|175255.3|175165.3|175257.5|175167.5|175250.5|175160.5|15
1730689730000|2024-11-04 03:08:50|175255.8|175165.8|175256|175166|175256|175166|175255.5|175165.5|3
1730689740000|2024-11-04 03:09:00|175255.5|175165.5|175233.8|175143.8|175255.5|175165.5|175233.8|175143.8|10
1730689750000|2024-11-04 03:09:10|175229.8|175139.8|175242.3|175152.3|175243.8|175153.8|175229.8|175139.8|18
1730689760000|2024-11-04 03:09:20|175242|175152|175236.5|175146.5|175243|175153|175236|175146|9
1730689770000|2024-11-04 03:09:30|175236|175146|175233.5|175143.5|175236|175146|175233|175143|6
1730689780000|2024-11-04 03:09:40|175240.3|175150.3|175235.8|175145.8|175241.5|175151.5|175235.8|175145.8|14
1730689790000|2024-11-04 03:09:50|175235.3|175145.3|175243.5|175153.5|175243.5|175153.5|175235.3|175145.3|7
1730689800000|2024-11-04 03:10:00|175244.3|175154.3|175242.5|175152.5|175244.3|175154.3|175238.8|175148.8|8
1730689810000|2024-11-04 03:10:10|175241.5|175151.5|175242.3|175152.3|175242.8|175152.8|175237.8|175147.8|7
1730689820000|2024-11-04 03:10:20|175242.5|175152.5|175242.3|175152.3|175242.5|175152.5|175242|175152|3
1730689830000|2024-11-04 03:10:30|175241.8|175151.8|175238|175148|175241.8|175151.8|175238|175148|5
1730689840000|2024-11-04 03:10:40|175237.5|175147.5|175238|175148|175238|175148|175232|175142|7
1730689850000|2024-11-04 03:10:50|175237.3|175147.3|175237.5|175147.5|175237.8|175147.8|175236.8|175146.8|4
1730689860000|2024-11-04 03:11:00|175266.5|175176.5|175252.8|175162.8|175266.5|175176.5|175252.8|175162.8|11
1730689870000|2024-11-04 03:11:10|175250.8|175160.8|175251.5|175161.5|175253.5|175163.5|175250.8|175160.8|5
1730689880000|2024-11-04 03:11:20|175251.8|175161.8|175241|175151|175252|175162|175241|175151|7
1730689890000|2024-11-04 03:11:30|175246.3|175156.3|175229.8|175099.8|175250.2|175156.5|175226.3|175096.3|22
1730689900000|2024-11-04 03:11:40|175230|175100|175226.5|175096.5|175231.8|175101.8|175224.3|175094.3|21
1730689910000|2024-11-04 03:11:50|175201.8|175111.8|175215.8|175125.8|175217.3|175127.3|175200.3|175110.3|13
1730689920000|2024-11-04 03:12:00|175215.3|175125.3|175231.8|175101.8|175246.3|175135.3|175212.8|175101.8|21
1730689930000|2024-11-04 03:12:10|175235.5|175105.5|175208.5|175118.5|175235.5|175125.3|175205.8|175105.5|16
1730689940000|2024-11-04 03:12:20|175209|175119|175208.8|175118.8|175209|175119|175207|175117|10
1730689950000|2024-11-04 03:12:30|175208.5|175118.5|175221.5|175131.5|175221.8|175131.8|175205.3|175115.3|10
1730689960000|2024-11-04 03:12:40|175224|175134|175220.3|175130.3|175224|175134|175218|175128|10
1730689970000|2024-11-04 03:12:50|175217.3|175127.3|175218|175128|175218.8|175128.8|175216|175126|10
1730689980000|2024-11-04 03:13:00|175215|175125|175199.8|175109.8|175215.8|175125.8|175199.3|175109.3|12
1730689990000|2024-11-04 03:13:10|175200.5|175110.5|175205.3|175115.3|175205.5|175115.5|175200.5|175110.5|4
1730690000000|2024-11-04 03:13:20|175205.5|175115.5|175205.5|175115.5|175205.5|175115.5|175205.5|175115.5|1
1730690020000|2024-11-04 03:13:40|175205.3|175115.3|175241.5|175111.5|175245|175155|175205.3|175111.5|6
1730690030000|2024-11-04 03:13:50|175242|175112|175222.3|175092.3|175242|175112|175221.9|175091.9|11
1730690040000|2024-11-04 03:14:00|175225.5|175095.5|175216.3|175126.3|175225.5|175126.3|175202.3|175095.5|13
1730690050000|2024-11-04 03:14:10|175216|175126|175207.5|175117.5|175216|175126|175207.3|175117.3|5
1730690060000|2024-11-04 03:14:20|175210.8|175120.8|175213.8|175123.8|175213.8|175123.8|175209.5|175119.5|5
1730690080000|2024-11-04 03:14:40|175214.8|175124.8|175206.3|175116.3|175214.8|175124.8|175202|175112|8
1730690090000|2024-11-04 03:14:50|175207|175117|175205.8|175115.8|175210|175120|175203.5|175113.5|12
1730690100000|2024-11-04 03:15:00|175204.8|175114.8|175197|175107|175204.8|175114.8|175197|175107|3
1730690110000|2024-11-04 03:15:10|175199.5|175109.5|175225.3|175135.3|175230.3|175140.3|175198.3|175108.3|18
1730690120000|2024-11-04 03:15:20|175224.8|175134.8|175225|175135|175225|175135|175224.8|175134.8|2
1730690130000|2024-11-04 03:15:30|175225.3|175135.3|175219.5|175129.5|175225.5|175135.5|175219.3|175129.3|6
1730690140000|2024-11-04 03:15:40|175224.3|175134.3|175229.8|175139.8|175229.8|175139.8|175224.3|175134.3|4
1730690150000|2024-11-04 03:15:50|175229.5|175139.5|175213.8|175123.8|175229.5|175139.5|175209|175119|11
1730690160000|2024-11-04 03:16:00|175213.5|175123.5|175207.5|175117.5|175213.5|175123.5|175206.5|175116.5|14
1730690170000|2024-11-04 03:16:10|175207.3|175117.3|175218.3|175128.3|175218.8|175128.8|175204.5|175114.5|9
1730690180000|2024-11-04 03:16:20|175222|175132|175228.8|175138.8|175229.5|175139.5|175222|175132|9
1730690190000|2024-11-04 03:16:30|175228|175138|175222.8|175132.8|175228|175138|175222.8|175132.8|6
1730690200000|2024-11-04 03:16:40|175220.8|175130.8|175220.8|175130.8|175220.8|175130.8|175220.5|175130.5|3
1730690210000|2024-11-04 03:16:50|175221.3|175131.3|175238.8|175148.8|175239|175149|175221.3|175131.3|9
1730690220000|2024-11-04 03:17:00|175238.5|175148.5|175239|175149|175239|175149|175238.5|175148.5|2
1730690230000|2024-11-04 03:17:10|175238.8|175148.8|175230.8|175140.8|175238.8|175148.8|175230.8|175140.8|6
1730690240000|2024-11-04 03:17:20|175243.8|175153.8|175233.5|175143.5|175243.8|175153.8|175233.5|175143.5|8
1730690250000|2024-11-04 03:17:30|175233.8|175143.8|175240.3|175150.3|175240.3|175150.3|175233.8|175143.8|6
1730690260000|2024-11-04 03:17:40|175239.5|175149.5|175237.8|175147.8|175239.5|175149.5|175237.8|175147.8|2
1730690270000|2024-11-04 03:17:50|175235|175145|175233.3|175143.3|175238.3|175148.3|175231.8|175141.8|11
1730690280000|2024-11-04 03:18:00|175232.8|175142.8|175226.8|175136.8|175232.8|175142.8|175226.5|175136.5|8
1730690290000|2024-11-04 03:18:10|175207.3|175117.3|175214.8|175124.8|175215|175125|175202.8|175112.8|13
1730690300000|2024-11-04 03:18:20|175215|175125|175215|175125|175215|175125|175214.8|175124.8|3
1730690310000|2024-11-04 03:18:30|175214.8|175124.8|175216|175126|175216|175126|175214.8|175124.8|2
1730690320000|2024-11-04 03:18:40|175215.8|175125.8|175216.3|175126.3|175216.3|175126.3|175215.8|175125.8|2
1730690330000|2024-11-04 03:18:50|175216|175126|175218.8|175128.8|175225|175135|175216|175126|6
1730690340000|2024-11-04 03:19:00|175219.5|175129.5|175224.3|175134.3|175224.3|175134.3|175219.5|175129.5|2
1730690350000|2024-11-04 03:19:10|175223.3|175133.3|175224.3|175134.3|175224.3|175134.3|175223.3|175133.3|2
1730690360000|2024-11-04 03:19:20|175224.5|175134.5|175238.5|175148.5|175238.5|175148.5|175224.5|175134.5|9
1730690370000|2024-11-04 03:19:30|175238|175148|175235.5|175145.5|175238|175148|175232.3|175142.3|11
1730690380000|2024-11-04 03:19:40|175237.8|175147.8|175230.3|175140.3|175248.3|175158.3|175230.3|175140.3|10
1730690390000|2024-11-04 03:19:50|175230.5|175140.5|175229.8|175139.8|175230.5|175140.5|175229.8|175139.8|3
1730690400000|2024-11-04 03:20:00|175229.5|175139.5|175222.3|175132.3|175229.5|175139.5|175222.3|175132.3|6
1730690410000|2024-11-04 03:20:10|175220.3|175130.3|175220.3|175130.3|175223.3|175133.3|175220.3|175130.3|9
1730690420000|2024-11-04 03:20:20|175220|175130|175221.3|175131.3|175222.3|175132.3|175220|175130|4
1730690430000|2024-11-04 03:20:30|175222.3|175132.3|175227.3|175137.3|175227.3|175137.3|175222.3|175132.3|2
1730690440000|2024-11-04 03:20:40|175228.5|175138.5|175231.8|175141.8|175236|175146|175228.5|175138.5|11
1730690450000|2024-11-04 03:20:50|175230.8|175140.8|175227.5|175137.5|175230.8|175140.8|175227.5|175137.5|2
1730690460000|2024-11-04 03:21:00|175226.8|175136.8|175209.3|175119.3|175226.8|175136.8|175207.3|175117.3|5
1730690470000|2024-11-04 03:21:10|175211.8|175121.8|175212.8|175122.8|175212.8|175122.8|175211.8|175121.8|2
1730690480000|2024-11-04 03:21:20|175212|175122|175210.5|175120.5|175213|175123|175210.3|175120.3|8
1730690490000|2024-11-04 03:21:30|175208.5|175118.5|175207.8|175117.8|175211|175121|175207.8|175117.8|4
1730690500000|2024-11-04 03:21:40|175208.3|175118.3|175214.3|175124.3|175214.3|175124.3|175207.3|175117.3|5
1730690510000|2024-11-04 03:21:50|175214.5|175124.5|175207|175117|175214.5|175124.5|175203|175113|6
1730690520000|2024-11-04 03:22:00|175207.3|175117.3|175235.5|175145.5|175235.8|175145.8|175207.3|175117.3|10
1730690530000|2024-11-04 03:22:10|175236.3|175146.3|175258.5|175168.5|175260.8|175170.8|175236.3|175146.3|7
1730690540000|2024-11-04 03:22:20|175258|175168|175252.5|175162.5|175258|175168|175250.5|175160.5|13
1730690550000|2024-11-04 03:22:30|175242|175152|175249.8|175159.8|175250.3|175160.3|175242|175152|9
1730690560000|2024-11-04 03:22:40|175249.5|175159.5|175249.3|175159.3|175249.5|175159.5|175248.8|175158.8|5
1730690570000|2024-11-04 03:22:50|175248.8|175158.8|175240.5|175150.5|175249.3|175159.3|175240.5|175150.5|6
1730690580000|2024-11-04 03:23:00|175240.3|175150.3|175240.3|175150.3|175240.3|175150.3|175240.3|175150.3|1
1730690590000|2024-11-04 03:23:10|175239.5|175149.5|175221.8|175131.8|175239.5|175149.5|175220.8|175130.8|5
1730690600000|2024-11-04 03:23:20|175222|175132|175230.5|175140.5|175231|175141|175222|175132|7
1730690610000|2024-11-04 03:23:30|175230|175140|175233.3|175143.3|175233.8|175143.8|175227.8|175137.8|7
1730690620000|2024-11-04 03:23:40|175233.8|175143.8|175233.5|175143.5|175233.8|175143.8|175233.3|175143.3|3
1730690630000|2024-11-04 03:23:50|175234|175144|175227.3|175137.3|175234|175144|175227.3|175137.3|5
1730690640000|2024-11-04 03:24:00|175225.8|175135.8|175206|175116|175225.8|175135.8|175204.5|175114.5|17
1730690650000|2024-11-04 03:24:10|175206.5|175116.5|175216.3|175126.3|175216.3|175126.3|175203|175113|14
1730690660000|2024-11-04 03:24:20|175212|175122|175210.5|175120.5|175213.3|175123.3|175208|175118|13
1730690670000|2024-11-04 03:24:30|175210.8|175120.8|175210.3|175120.3|175216|175126|175205.3|175115.3|16
1730690680000|2024-11-04 03:24:40|175212.5|175122.5|175221.3|175131.3|175223.5|175133.5|175212.5|175122.5|9
1730690690000|2024-11-04 03:24:50|175220.8|175130.8|175229.5|175139.5|175229.5|175139.5|175220.3|175130.3|6
1730690700000|2024-11-04 03:25:00|175233.5|175143.5|175225.3|175135.3|175237.8|175147.8|175221|175131|13
1730690710000|2024-11-04 03:25:10|175225.5|175135.5|175224.8|175134.8|175226.3|175136.3|175221|175131|10
1730690720000|2024-11-04 03:25:20|175226|175136|175226.3|175136.3|175226.3|175136.3|175226|175136|2
1730690730000|2024-11-04 03:25:30|175226.8|175136.8|175234.5|175144.5|175235.3|175145.3|175226.8|175136.8|9
1730690740000|2024-11-04 03:25:40|175236.8|175146.8|175263|175173|175285.3|175195.3|175236.5|175146.5|19
1730690750000|2024-11-04 03:25:50|175268.3|175178.3|175273.8|175183.8|175273.8|175183.8|175268.3|175178.3|14
1730690760000|2024-11-04 03:26:00|175270.5|175180.5|175268.3|175178.3|175271|175181|175251|175161|25
1730690770000|2024-11-04 03:26:10|175268|175178|175265|175175|175271.8|175181.8|175264.3|175174.3|10
1730690780000|2024-11-04 03:26:20|175264.8|175174.8|175270|175180|175273|175183|175263.8|175173.8|19
1730690790000|2024-11-04 03:26:30|175269|175179|175267.3|175177.3|175271|175181|175266.3|175176.3|16
1730690800000|2024-11-04 03:26:40|175263.5|175173.5|175268.3|175178.3|175269|175179|175262.5|175172.5|16
1730690810000|2024-11-04 03:26:50|175264|175174|175271.5|175181.5|175275.3|175185.3|175263.8|175173.8|16
1730690820000|2024-11-04 03:27:00|175277.8|175187.8|175264.5|175174.5|175277.8|175187.8|175262.5|175172.5|14
1730690830000|2024-11-04 03:27:10|175273.3|175183.3|175265|175175|175273.5|175183.5|175265|175175|16
1730690840000|2024-11-04 03:27:20|175261|175171|175259|175169|175261.8|175171.8|175253.5|175163.5|11
1730690850000|2024-11-04 03:27:30|175258.5|175168.5|175249|175159|175260.5|175170.5|175249|175159|17
1730690860000|2024-11-04 03:27:40|175256.8|175166.8|175255.3|175165.3|175256.8|175166.8|175247.8|175157.8|12
1730690870000|2024-11-04 03:27:50|175255.5|175165.5|175258.5|175168.5|175259.8|175169.8|175254|175164|9
1730690880000|2024-11-04 03:28:00|175258.3|175168.3|175256.5|175166.5|175258.3|175168.3|175251.5|175161.5|17
1730690890000|2024-11-04 03:28:10|175257|175167|175257|175167|175263|175173|175246.3|175156.3|8
1730690900000|2024-11-04 03:28:20|175256.8|175166.8|175257|175167|175257|175167|175248|175158|8
1730690910000|2024-11-04 03:28:30|175260.5|175170.5|175258.5|175168.5|175264.5|175174.5|175249|175159|12
1730690920000|2024-11-04 03:28:40|175259.5|175169.5|175257|175167|175265|175175|175257|175167|11
1730690930000|2024-11-04 03:28:50|175251|175161|175255.8|175165.8|175259.3|175169.3|175250|175160|13
1730690940000|2024-11-04 03:29:00|175256.3|175166.3|175256|175166|175256.5|175166.5|175256|175166|3
1730690950000|2024-11-04 03:29:10|175255.5|175165.5|175256|175166|175256|175166|175254.3|175164.3|3
1730690960000|2024-11-04 03:29:20|175256.3|175166.3|175254.3|175164.3|175262.8|175172.8|175252.5|175162.5|8
1730690970000|2024-11-04 03:29:30|175254.8|175164.8|175264|175174|175264|175174|175254.8|175164.8|12
1730690980000|2024-11-04 03:29:40|175260.5|175170.5|175258.5|175168.5|175260.5|175170.5|175258.5|175168.5|4
1730690990000|2024-11-04 03:29:50|175251.3|175161.3|175254.5|175164.5|175259.5|175169.5|175251.3|175161.3|6
1730691000000|2024-11-04 03:30:00|175254.3|175164.3|175277.8|175187.8|175287.5|175197.5|175254.3|175164.3|19
1730691010000|2024-11-04 03:30:10|175278.5|175188.5|175264.5|175174.5|175278.5|175188.5|175264.5|175174.5|13
1730691020000|2024-11-04 03:30:20|175265.3|175175.3|175270.8|175180.8|175270.8|175180.8|175260.8|175170.8|10
1730691030000|2024-11-04 03:30:30|175269.8|175179.8|175275.5|175185.5|175275.8|175185.8|175269.8|175179.8|5
1730691040000|2024-11-04 03:30:40|175275.8|175185.8|175275.8|175185.8|175276.3|175186.3|175275.3|175185.3|4
1730691050000|2024-11-04 03:30:50|175276.5|175186.5|175284|175194|175284|175194|175276.5|175186.5|3
1730691060000|2024-11-04 03:31:00|175279.8|175189.8|175263|175173|175280.3|175190.3|175259.5|175169.5|13
1730691070000|2024-11-04 03:31:10|175264|175174|175263.3|175173.3|175266.5|175176.5|175259|175169|12
1730691080000|2024-11-04 03:31:20|175263|175173|175262.3|175172.3|175264.5|175174.5|175258.8|175168.8|20
1730691090000|2024-11-04 03:31:30|175263.3|175173.3|175256.8|175166.8|175264|175174|175256.8|175166.8|15
1730691100000|2024-11-04 03:31:40|175254.3|175164.3|175261.8|175171.8|175261.8|175171.8|175252.8|175162.8|20
1730691110000|2024-11-04 03:31:50|175260.3|175170.3|175264.5|175174.5|175268.3|175178.3|175260.3|175170.3|16
1730691120000|2024-11-04 03:32:00|175264.8|175174.8|175259.5|175169.5|175264.8|175174.8|175259.5|175169.5|15
1730691130000|2024-11-04 03:32:10|175260.3|175170.3|175264.3|175174.3|175264.3|175174.3|175260.3|175170.3|3
1730691140000|2024-11-04 03:32:20|175266.5|175176.5|175275.5|175185.5|175284.5|175194.5|175266.5|175176.5|12
1730691150000|2024-11-04 03:32:30|175276|175186|175289.3|175199.3|175306.4|175199.3|175270|175173.3|21
1730691160000|2024-11-04 03:32:40|175289.5|175199.5|175296.8|175206.8|175297.8|175207.8|175289|175199|21
1730691170000|2024-11-04 03:32:50|175296.3|175206.3|175292.8|175202.8|175296.3|175206.3|175290.5|175200.5|14
1730691180000|2024-11-04 03:33:00|175293|175203|175298|175208|175299.8|175209.8|175293|175203|10
1730691190000|2024-11-04 03:33:10|175298.5|175208.5|175301.5|175211.5|175301.5|175211.5|175298|175208|8
1730691200000|2024-11-04 03:33:20|175301|175211|175306.5|175216.5|175306.8|175216.8|175298|175208|8
1730691210000|2024-11-04 03:33:30|175306.3|175216.3|175308.5|175218.5|175309|175219|175306.3|175216.3|6
1730691220000|2024-11-04 03:33:40|175306.5|175216.5|175307.3|175217.3|175307.3|175217.3|175300.3|175210.3|7
1730691230000|2024-11-04 03:33:50|175307|175217|175282|175192|175307|175217|175282|175192|4
1730691240000|2024-11-04 03:34:00|175277.3|175187.3|175268.5|175178.5|175278|175188|175268.5|175178.5|22
1730691250000|2024-11-04 03:34:10|175267.3|175177.3|175259.3|175169.3|175269.8|175179.8|175259|175169|18
1730691260000|2024-11-04 03:34:20|175259.5|175169.5|175263.8|175173.8|175272|175182|175257.8|175167.8|17
1730691270000|2024-11-04 03:34:30|175258.8|175168.8|175264|175174|175265.5|175175.5|175256.8|175166.8|15
1730691280000|2024-11-04 03:34:40|175263.3|175173.3|175253.3|175163.3|175264.5|175174.5|175253.3|175163.3|13
1730691290000|2024-11-04 03:34:50|175255.5|175165.5|175265.3|175175.3|175265.3|175175.3|175252.3|175162.3|13
1730691300000|2024-11-04 03:35:00|175265.5|175175.5|175247.3|175157.3|175265.5|175175.5|175246.3|175156.3|13
1730691310000|2024-11-04 03:35:10|175253.8|175163.8|175259.8|175169.8|175260.8|175170.8|175252.5|175162.5|10
1730691320000|2024-11-04 03:35:20|175259.5|175169.5|175252.8|175162.8|175260.8|175170.8|175252.8|175162.8|3
1730691330000|2024-11-04 03:35:30|175252.3|175162.3|175249.4|175159.4|175252.3|175162.3|175249.4|175159.4|2
1730691340000|2024-11-04 03:35:40|175249.7|175159.7|175248.2|175158.2|175249.7|175159.7|175248.2|175158.2|3
1730691350000|2024-11-04 03:35:50|175255.3|175165.3|175255.8|175165.8|175255.8|175165.8|175255.3|175165.3|3
1730691360000|2024-11-04 03:36:00|175285.5|175195.5|175263.3|175173.3|175285.5|175195.5|175261|175171|16
1730691370000|2024-11-04 03:36:10|175262.8|175172.8|175260|175170|175264|175174|175252|175162|21
1730691380000|2024-11-04 03:36:20|175268.3|175178.3|175253|175163|175268.3|175178.3|175253|175163|16
1730691390000|2024-11-04 03:36:30|175255.8|175165.8|175251|175161|175262.8|175172.8|175251|175161|11
1730691400000|2024-11-04 03:36:40|175257.8|175167.8|175253.8|175163.8|175259.8|175169.8|175247.5|175157.5|10
1730691410000|2024-11-04 03:36:50|175256.5|175166.5|175258.3|175168.3|175258.3|175168.3|175248.5|175158.5|14
1730691420000|2024-11-04 03:37:00|175258.5|175168.5|175255|175165|175259|175169|175246.5|175156.5|12
1730691430000|2024-11-04 03:37:10|175248.8|175158.8|175257|175167|175260.5|175170.5|175248.8|175158.8|11
1730691440000|2024-11-04 03:37:20|175256.3|175166.3|175255.8|175165.8|175257|175167|175247.5|175157.5|14
1730691450000|2024-11-04 03:37:30|175256.3|175166.3|175245.2|175155.2|175256.5|175166.5|175244.9|175154.9|14
1730691460000|2024-11-04 03:37:40|175245.5|175155.5|175244.8|175154.8|175256.8|175166.8|175239.8|175149.8|26
1730691470000|2024-11-04 03:37:50|175247.3|175157.3|175242.9|175152.9|175258.3|175168.3|175242.3|175152.3|19
1730691480000|2024-11-04 03:38:00|175241.8|175151.8|175247.4|175157.4|175259.3|175169.3|175241.8|175151.8|16
1730691490000|2024-11-04 03:38:10|175246.7|175156.7|175248.3|175158.3|175255.5|175165.5|175246|175156|16
1730691500000|2024-11-04 03:38:20|175248|175158|175243.5|175153.5|175256|175166|175242.5|175152.5|21
1730691510000|2024-11-04 03:38:30|175243|175153|175246.5|175156.5|175258.8|175168.8|175241.8|175151.8|19
1730691520000|2024-11-04 03:38:40|175257.8|175167.8|175254.3|175164.3|175259.3|175169.3|175241.8|175151.8|16
1730691530000|2024-11-04 03:38:50|175254.8|175164.8|175260.3|175170.3|175260.3|175170.3|175246|175156|14
1730691540000|2024-11-04 03:39:00|175243.5|175153.5|175233.3|175143.3|175257.3|175167.3|175233.3|175143.3|18
1730691550000|2024-11-04 03:39:10|175204.8|175114.8|175218|175088|175226.8|175114.8|175201.8|175088|11
1730691560000|2024-11-04 03:39:20|175217.5|175087.5|175219|175089|175221.3|175091.3|175216|175086|7
1730691570000|2024-11-04 03:39:30|175219.3|175089.3|175219|175089|175219.3|175089.3|175219|175089|2
1730691580000|2024-11-04 03:39:40|175219.3|175089.3|175193.3|175103.3|175219.3|175104.3|175193.3|175085.3|16
1730691590000|2024-11-04 03:39:50|175196.3|175106.3|175191.3|175101.3|175196.3|175106.3|175191|175101|18
1730691600000|2024-11-04 03:40:00|175190.8|175100.8|175150|175020|175191.3|175101.3|175127|175009.2|21
1730691610000|2024-11-04 03:40:10|175150.5|175020.5|175156.3|175026.3|175159.2|175029.2|175145.8|175015.8|21
1730691620000|2024-11-04 03:40:20|175158.3|175028.3|175159.4|175029.4|175159.4|175029.4|175153.5|175023.5|35
1730691630000|2024-11-04 03:40:30|175159.7|175029.7|175152.3|175022.3|175163.5|175033.5|175149|175019|30
1730691640000|2024-11-04 03:40:40|175151.8|175021.8|175160.8|175030.8|175168.5|175038.5|175148.5|175018.5|12
1730691650000|2024-11-04 03:40:50|175163.5|175033.5|175154.3|175024.3|175166.3|175036.3|175153.8|175023.8|25
1730691660000|2024-11-04 03:41:00|175153.5|175023.5|175128|175038|175155|175040.5|175125.8|175011.5|23
1730691670000|2024-11-04 03:41:10|175128.3|175038.3|175131|175041|175142.3|175052.3|175127|175037|28
1730691680000|2024-11-04 03:41:20|175130|175040|175153.5|175023.5|175160.8|175053.8|175129.5|175021.8|16
1730691690000|2024-11-04 03:41:30|175154.3|175024.3|175144.3|175054.3|175154.3|175062|175139.8|175024.3|18
1730691700000|2024-11-04 03:41:40|175139.5|175049.5|175133.8|175043.8|175139.5|175049.5|175127|175037|7
1730691710000|2024-11-04 03:41:50|175121.3|175031.3|175132.5|175042.5|175133|175043|175121.3|175031.3|9
1730691720000|2024-11-04 03:42:00|175133|175043|175121.8|175031.8|175133.5|175043.5|175119.3|175029.3|10
1730691730000|2024-11-04 03:42:10|175122|175032|175143.3|175053.3|175148|175058|175116.5|175026.5|19
1730691740000|2024-11-04 03:42:20|175144.3|175054.3|175150.3|175060.3|175153.5|175063.5|175143|175053|33
1730691750000|2024-11-04 03:42:30|175151.8|175061.8|175149|175059|175151.8|175061.8|175142|175052|31
1730691760000|2024-11-04 03:42:40|175147.4|175057.4|175151.4|175061.4|175151.4|175061.4|175147.4|175057.4|12
1730691770000|2024-11-04 03:42:50|175155|175065|175154|175064|175155|175065|175154|175064|3
1730691780000|2024-11-04 03:43:00|175157.5|175067.5|175157.5|175067.5|175157.5|175067.5|175157.5|175067.5|1
1730691790000|2024-11-04 03:43:10|175157.8|175067.8|175130.8|175040.8|175157.8|175067.8|175130.5|175040.5|10
1730691800000|2024-11-04 03:43:20|175134.2|175044.2|175152|175062|175152|175062|175128.7|175038.7|17
1730691810000|2024-11-04 03:43:30|175153|175063|175155|175065|175155|175065|175150.7|175060.7|13
1730691820000|2024-11-04 03:43:40|175156|175066|175161|175071|175161.5|175071.5|175156|175066|10
1730691830000|2024-11-04 03:43:50|175157.3|175067.3|175152.8|175062.8|175157.3|175067.3|175147.5|175057.5|7
1730691840000|2024-11-04 03:44:00|175155|175065|175139.5|175049.5|175157|175067|175136.3|175046.3|21
1730691850000|2024-11-04 03:44:10|175145.5|175055.5|175155|175065|175155|175065|175145.5|175055.5|12
1730691860000|2024-11-04 03:44:20|175155.5|175065.5|175153.5|175063.5|175155.5|175065.5|175152.3|175062.3|4
1730691870000|2024-11-04 03:44:30|175153.3|175063.3|175152.3|175062.3|175153.3|175063.3|175149|175059|13
1730691880000|2024-11-04 03:44:40|175155.5|175065.5|175160|175070|175167.8|175077.8|175155.5|175065.5|10
1730691890000|2024-11-04 03:44:50|175158.3|175068.3|175160.5|175070.5|175160.5|175070.5|175154.3|175064.3|8
1730691900000|2024-11-04 03:45:00|175162.5|175072.5|175162.5|175072.5|175162.5|175072.5|175160.3|175070.3|5
1730691910000|2024-11-04 03:45:10|175160.5|175070.5|175158.8|175068.8|175162.5|175072.5|175158.8|175068.8|5
1730691920000|2024-11-04 03:45:20|175154.3|175064.3|175160.3|175070.3|175160.3|175070.3|175150.8|175060.8|12
1730691930000|2024-11-04 03:45:30|175167.3|175077.3|175196.5|175106.5|175202.8|175112.8|175167.3|175077.3|11
1730691940000|2024-11-04 03:45:40|175205.5|175115.5|175214.8|175124.8|175217|175127|175205.5|175115.5|13
1730691950000|2024-11-04 03:45:50|175215.3|175125.3|175217.5|175127.5|175223.5|175133.5|175215|175125|20
1730691960000|2024-11-04 03:46:00|175218|175128|175230|175140|175230.3|175140.3|175217.5|175127.5|24
1730691970000|2024-11-04 03:46:10|175226.8|175136.8|175228|175138|175229|175139|175220.8|175130.8|20
1730691980000|2024-11-04 03:46:20|175225|175135|175222.8|175132.8|175228.8|175138.8|175222.8|175132.8|19
1730691990000|2024-11-04 03:46:30|175224.3|175134.3|175227.8|175137.8|175232|175142|175224.3|175134.3|12
1730692000000|2024-11-04 03:46:40|175230|175140|175230.8|175140.8|175231|175141|175230|175140|4
1730692010000|2024-11-04 03:46:50|175231|175141|175231|175141|175232|175142|175231|175141|5
1730692020000|2024-11-04 03:47:00|175229.8|175139.8|175232.5|175142.5|175234.8|175144.8|175229.5|175139.5|11
1730692030000|2024-11-04 03:47:10|175232|175142|175231|175141|175235.3|175145.3|175229.3|175139.3|20
1730692040000|2024-11-04 03:47:20|175230.5|175140.5|175224.3|175134.3|175231.8|175141.8|175223.5|175133.5|15
1730692050000|2024-11-04 03:47:30|175225|175135|175223.8|175133.8|175225.5|175135.5|175223.5|175133.5|11
1730692060000|2024-11-04 03:47:40|175222.3|175132.3|175219.5|175129.5|175229.5|175139.5|175219.5|175129.5|15
1730692070000|2024-11-04 03:47:50|175220|175130|175208.8|175118.8|175221.3|175131.3|175208.8|175118.8|11
1730692080000|2024-11-04 03:48:00|175203|175113|175196.5|175106.5|175212|175122|175194.8|175104.8|17
1730692090000|2024-11-04 03:48:10|175194.8|175104.8|175184.8|175094.8|175194.8|175104.8|175184.8|175094.8|13
1730692100000|2024-11-04 03:48:20|175179.5|175089.5|175173.5|175083.5|175179.5|175089.5|175171.8|175081.8|14
1730692110000|2024-11-04 03:48:30|175171.8|175081.8|175167.5|175077.5|175171.8|175081.8|175167|175077|10
1730692120000|2024-11-04 03:48:40|175165.5|175075.5|175170|175080|175171.3|175081.3|175162.5|175072.5|8
1730692130000|2024-11-04 03:48:50|175164.3|175074.3|175165.3|175075.3|175165.3|175075.3|175164.3|175074.3|2
1730692140000|2024-11-04 03:49:00|175165.8|175075.8|175158.3|175068.3|175165.8|175075.8|175150.3|175060.3|11
1730692150000|2024-11-04 03:49:10|175160.3|175070.3|175194|175064|175204.2|175074.2|175160.3|175060.5|9
1730692160000|2024-11-04 03:49:20|175193.8|175063.8|175172|175082|175201.5|175084.5|175172|175063.8|8
1730692170000|2024-11-04 03:49:30|175174|175084|175174|175084|175174|175084|175174|175084|1
1730692180000|2024-11-04 03:49:40|175169.3|175079.3|175160.8|175070.8|175172.8|175082.8|175154.8|175064.8|14
1730692190000|2024-11-04 03:49:50|175160.3|175070.3|175115.5|174985.5|175160.8|175070.8|175111.5|174981.5|15
1730692200000|2024-11-04 03:50:00|175115.3|174985.3|175115.8|174985.8|175115.8|174985.8|175115.3|174985.3|4
1730692210000|2024-11-04 03:50:10|175091.8|175001.8|175091.3|175001.3|175091.8|175001.8|175091.3|175001.3|3
1730692220000|2024-11-04 03:50:20|175095.5|175005.5|175090.8|175000.8|175095.5|175005.5|175090.8|175000.8|7
1730692230000|2024-11-04 03:50:30|175092.8|175002.8|175093|175003|175094.5|175004.5|175090.8|175000.8|12
1730692240000|2024-11-04 03:50:40|175093.8|175003.8|175092.3|175002.3|175093.8|175003.8|175089.5|174999.5|6
1730692250000|2024-11-04 03:50:50|175093.3|175003.3|175093.8|175003.8|175094|175004|175091.3|175001.3|7
1730692260000|2024-11-04 03:51:00|175094.5|175004.5|175086.8|174996.8|175094.5|175004.5|175082|174992|10
1730692270000|2024-11-04 03:51:10|175083.5|174993.5|175085.3|174995.3|175086.8|174996.8|175083.5|174993.5|5
1730692280000|2024-11-04 03:51:20|175085|174995|175084.8|174994.8|175087.3|174997.3|175084.8|174994.8|4
1730692290000|2024-11-04 03:51:30|175084.3|174994.3|175085|174995|175087|174997|175082|174992|6
1730692300000|2024-11-04 03:51:40|175086.8|174996.8|175100.8|175010.8|175100.8|175010.8|175086.8|174996.8|6
1730692310000|2024-11-04 03:51:50|175099.8|175009.8|175097.8|175007.8|175099.8|175009.8|175097.3|175007.3|6
1730692320000|2024-11-04 03:52:00|175097.3|175007.3|175092|175002|175097.8|175007.8|175092|175002|6
1730692330000|2024-11-04 03:52:10|175092.5|175002.5|175091.8|175001.8|175092.8|175002.8|175091.8|175001.8|5
1730692340000|2024-11-04 03:52:20|175091.3|175001.3|175091|175001|175091.3|175001.3|175091|175001|2
1730692350000|2024-11-04 03:52:30|175091.3|175001.3|175088.5|174998.5|175091.3|175001.3|175088.5|174998.5|3
1730692370000|2024-11-04 03:52:50|175089.3|174999.3|175091.8|175001.8|175092.3|175002.3|175089|174999|11
1730692380000|2024-11-04 03:53:00|175092.8|175002.8|175092|175002|175092.8|175002.8|175091.3|175001.3|4
1730692390000|2024-11-04 03:53:10|175092.5|175002.5|175091.5|175001.5|175092.5|175002.5|175091.5|175001.5|5
1730692400000|2024-11-04 03:53:20|175088.8|174998.8|175089.3|174999.3|175089.3|174999.3|175088|174998|5
1730692410000|2024-11-04 03:53:30|175092|175002|175090.8|175000.8|175092|175002|175090.5|175000.5|6
1730692420000|2024-11-04 03:53:40|175090.5|175000.5|175093.8|175003.8|175093.8|175003.8|175090.5|175000.5|4
1730692430000|2024-11-04 03:53:50|175090|175000|175090.8|175000.8|175090.8|175000.8|175089.8|174999.8|8
1730692440000|2024-11-04 03:54:00|175091|175001|175106.5|175016.5|175112|175022|175091|175001|7
1730692450000|2024-11-04 03:54:10|175107.8|175017.8|175108|175018|175108|175018|175107.5|175017.5|9
1730692460000|2024-11-04 03:54:20|175108.3|175018.3|175124|175034|175124|175034|175108.3|175018.3|14
1730692470000|2024-11-04 03:54:30|175125.5|175035.5|175126|175036|175132.3|175042.3|175124.5|175034.5|18
1730692480000|2024-11-04 03:54:40|175133|175043|175135|175045|175135.3|175045.3|175132.8|175042.8|6
1730692490000|2024-11-04 03:54:50|175134.8|175044.8|175138.8|175048.8|175141.5|175051.5|175129.8|175039.8|16
1730692500000|2024-11-04 03:55:00|175138.3|175048.3|175141.3|175051.3|175141.3|175051.3|175136.8|175046.8|13
1730692510000|2024-11-04 03:55:10|175141|175051|175142.5|175052.5|175142.5|175052.5|175131.8|175041.8|13
1730692520000|2024-11-04 03:55:20|175141.8|175051.8|175143.5|175053.5|175144.3|175054.3|175137|175047|9
1730692530000|2024-11-04 03:55:30|175143|175053|175114.3|175024.3|175143|175053|175111|175021|9
1730692540000|2024-11-04 03:55:40|175114.5|175024.5|175116.8|175026.8|175119.3|175029.3|175114.3|175024.3|4
1730692550000|2024-11-04 03:55:50|175117.3|175027.3|175109.3|175019.3|175117.3|175027.3|175109.3|175019.3|8
1730692560000|2024-11-04 03:56:00|175110.3|175020.3|175108|175018|175110.3|175020.3|175106.8|175016.8|7
1730692570000|2024-11-04 03:56:10|175107|175017|175114.8|175024.8|175115.5|175025.5|175104.3|175014.3|14
1730692580000|2024-11-04 03:56:20|175115.3|175025.3|175114.5|175024.5|175116|175026|175114.5|175024.5|8
1730692590000|2024-11-04 03:56:30|175115|175025|175112.8|175022.8|175115|175025|175111.8|175021.8|11
1730692600000|2024-11-04 03:56:40|175112.3|175022.3|175111.8|175021.8|175112.3|175022.3|175110.8|175020.8|6
1730692610000|2024-11-04 03:56:50|175111.3|175021.3|175113.8|175023.8|175113.8|175023.8|175110.8|175020.8|4
1730692620000|2024-11-04 03:57:00|175113.5|175023.5|175113|175023|175113.8|175023.8|175111.8|175021.8|7
1730692630000|2024-11-04 03:57:10|175109|175019|175101.3|175011.3|175111|175021|175101.3|175011.3|8
1730692640000|2024-11-04 03:57:20|175101.8|175011.8|175108|175018|175109|175019|175101.8|175011.8|7
1730692650000|2024-11-04 03:57:30|175105.3|175015.3|175112.8|175022.8|175112.8|175022.8|175105.3|175015.3|8
1730692670000|2024-11-04 03:57:50|175113|175023|175091.5|175001.5|175113.3|175023.3|175091.3|175001.3|9
1730692680000|2024-11-04 03:58:00|175090|175000|175099.3|175009.3|175099.3|175009.3|175090|175000|6
1730692690000|2024-11-04 03:58:10|175099|175009|175099.8|175009.8|175100.3|175010.3|175098.5|175008.5|6
1730692700000|2024-11-04 03:58:20|175099.5|175009.5|175097.3|175007.3|175099.5|175009.5|175094.8|175004.8|8
1730692710000|2024-11-04 03:58:30|175097.8|175007.8|175102.8|175012.8|175105.3|175015.3|175097.8|175007.8|4
1730692720000|2024-11-04 03:58:40|175105.3|175015.3|175108.5|175018.5|175108.5|175018.5|175105.3|175015.3|5
1730692730000|2024-11-04 03:58:50|175120|175030|175114.5|175024.5|175120.3|175030.3|175114.5|175024.5|5
1730692740000|2024-11-04 03:59:00|175108.5|175018.5|175108.8|175018.8|175108.8|175018.8|175108.5|175018.5|2
1730692750000|2024-11-04 03:59:10|175108.3|175018.3|175109.3|175019.3|175109.3|175019.3|175108.3|175018.3|3
1730692760000|2024-11-04 03:59:20|175108.3|175018.3|175109.3|175019.3|175109.3|175019.3|175108.3|175018.3|2
1730692770000|2024-11-04 03:59:30|175109.8|175019.8|175134|175044|175134.7|175044.7|175109.8|175019.8|8
1730692780000|2024-11-04 03:59:40|175134.4|175044.4|175124.8|175034.8|175134.4|175044.4|175122.3|175032.3|5
1730692790000|2024-11-04 03:59:50|175124|175034|175120|175030|175124|175034|175120|175030|2
1730692800000|2024-11-04 04:00:00|175124.4|175034.4|175129.8|175039.8|175129.8|175039.8|175124.4|175034.4|4
1730692810000|2024-11-04 04:00:10|175126.3|175036.3|175126.8|175036.8|175126.8|175036.8|175126.3|175036.3|2
1730692820000|2024-11-04 04:00:20|175126|175036|175192.2|175062.2|175192.5|175062.5|175126|175036|5
1730692830000|2024-11-04 04:00:30|175192.5|175062.5|175193.3|175063.3|175193.9|175063.9|175185.3|175055.3|6
1730692840000|2024-11-04 04:00:40|175193.5|175063.5|175190|175100|175197.8|175100|175190|175063.5|3
1730692850000|2024-11-04 04:00:50|175188.5|175098.5|175183.5|175093.5|175193|175103|175181.3|175091.3|9
1730692860000|2024-11-04 04:01:00|175183|175093|175190.8|175060.8|175196.5|175093|175176.3|175056.5|23
1730692870000|2024-11-04 04:01:10|175172|175082|175174.5|175084.5|175176.8|175086.8|175172|175082|8
1730692880000|2024-11-04 04:01:20|175177|175087|175181.8|175091.8|175189|175099|175177|175087|9
1730692890000|2024-11-04 04:01:30|175184.3|175094.3|175190.2|175060.2|175194.5|175094.3|175168.8|175059.5|21
1730692900000|2024-11-04 04:01:40|175189.9|175059.9|175160.5|175070.5|175195|175084.5|175160.5|175059.3|12
1730692910000|2024-11-04 04:01:50|175161|175071|175171.8|175081.8|175174.5|175084.5|175161|175071|10
1730692920000|2024-11-04 04:02:00|175172|175082|175173.3|175083.3|175180|175090|175168.5|175078.5|9
1730692930000|2024-11-04 04:02:10|175176.3|175086.3|175176.8|175086.8|175179|175089|175169.5|175079.5|17
1730692940000|2024-11-04 04:02:20|175177.3|175087.3|175168.3|175078.3|175177.3|175087.3|175168.3|175078.3|7
1730692950000|2024-11-04 04:02:30|175176|175086|175168.5|175078.5|175176|175086|175163.3|175073.3|9
1730692960000|2024-11-04 04:02:40|175168.8|175078.8|175161|175071|175169.3|175079.3|175160.3|175070.3|5
1730692970000|2024-11-04 04:02:50|175160.8|175070.8|175157.8|175067.8|175168.3|175078.3|175150.5|175060.5|30
1730692980000|2024-11-04 04:03:00|175156.5|175066.5|175159.5|175069.5|175163|175073|175154.3|175064.3|17
1730692990000|2024-11-04 04:03:10|175160.5|175070.5|175173.5|175043.5|175182.9|175073.8|175158.8|175039.2|25
1730693000000|2024-11-04 04:03:20|175177|175047|175184.2|175054.2|175185.9|175076.8|175161.3|175042.5|21
1730693010000|2024-11-04 04:03:30|175185.2|175055.2|175201.2|175071.2|175201.5|175076.5|175166|175052.9|18
1730693020000|2024-11-04 04:03:40|175201|175071|175203.3|175073.3|175204|175074|175201|175071|5
1730693030000|2024-11-04 04:03:50|175183.3|175093.3|175183.3|175093.3|175183.3|175093.3|175183|175093|3
1730693040000|2024-11-04 04:04:00|175183|175093|175183|175093|175183|175093|175183|175093|1
1730693050000|2024-11-04 04:04:10|175182.8|175092.8|175159|175069|175188.3|175092.8|175159|175049.2|10
1730693060000|2024-11-04 04:04:20|175159.5|175069.5|175180.5|175050.5|175187.9|175072|175157.5|175045.7|21
1730693070000|2024-11-04 04:04:30|175181|175051|175154.8|175064.8|175181|175074.5|175153.5|175048|24
1730693080000|2024-11-04 04:04:40|175155.3|175065.3|175153|175063|175155.3|175065.3|175153|175063|5
1730693090000|2024-11-04 04:04:50|175153.3|175063.3|175178|175048|175186.2|175063.3|175153|175039.5|22
1730693100000|2024-11-04 04:05:00|175164.3|175074.3|175174.3|175084.3|175186|175089.3|175163.8|175046.2|28
1730693110000|2024-11-04 04:05:10|175175.3|175085.3|175170.5|175080.5|175185.3|175095.3|175170.5|175080.5|19
1730693120000|2024-11-04 04:05:20|175170.8|175080.8|175184.5|175054.5|175189.7|175086|175165.5|175050.5|27
1730693130000|2024-11-04 04:05:30|175184|175054|175167.8|175077.8|175185.5|175077.8|175158.5|175046.8|17
1730693140000|2024-11-04 04:05:40|175167.5|175077.5|175188|175058|175188|175077.5|175158.8|175046.5|28
1730693150000|2024-11-04 04:05:50|175187.8|175057.8|175161.5|175071.5|175188.3|175077.5|175157.5|175057.8|22
1730693160000|2024-11-04 04:06:00|175162|175072|175183.9|175053.9|175185|175074.3|175150.5|175044.9|23
1730693170000|2024-11-04 04:06:10|175183.5|175053.5|175215.5|175085.5|175217|175124.9|175164.3|175046.3|34
1730693180000|2024-11-04 04:06:20|175218.5|175088.5|175218.5|175088.5|175218.8|175088.8|175218.3|175088.3|5
1730693190000|2024-11-04 04:06:30|175218.8|175088.8|175206.8|175116.8|175219|175119.8|175206.5|175088.8|7
1730693200000|2024-11-04 04:06:40|175207|175117|175208.8|175118.8|175209.5|175119.5|175207|175117|3
1730693220000|2024-11-04 04:07:00|175209|175119|175209|175119|175209|175119|175209|175119|1
1730693230000|2024-11-04 04:07:10|175208.3|175118.3|175206.8|175116.8|175214|175124|175206.5|175116.5|7
1730693240000|2024-11-04 04:07:20|175215.3|175125.3|175208.8|175118.8|175215.3|175125.3|175206|175116|8
1730693250000|2024-11-04 04:07:30|175208.5|175118.5|175211|175121|175211.8|175121.8|175199.8|175109.8|11
1730693260000|2024-11-04 04:07:40|175212.3|175122.3|175223.8|175133.8|175223.8|175133.8|175211.5|175121.5|8
1730693270000|2024-11-04 04:07:50|175225|175135|175215.8|175125.8|175225|175135|175213.3|175123.3|13
1730693280000|2024-11-04 04:08:00|175216|175126|175231.8|175141.8|175232.3|175142.3|175216|175126|25
1730693290000|2024-11-04 04:08:10|175233.5|175143.5|175238|175148|175241|175151|175229.8|175139.8|14
1730693300000|2024-11-04 04:08:20|175237.8|175147.8|175225|175135|175237.8|175147.8|175225|175135|9
1730693310000|2024-11-04 04:08:30|175223.3|175133.3|175229.5|175139.5|175231|175141|175223.3|175133.3|12
1730693320000|2024-11-04 04:08:40|175230|175140|175226|175136|175232.3|175142.3|175219.8|175129.8|11
1730693330000|2024-11-04 04:08:50|175226.3|175136.3|175223.5|175133.5|175226.3|175136.3|175214.3|175124.3|13
1730693340000|2024-11-04 04:09:00|175224.3|175134.3|175212.3|175122.3|175224.3|175134.3|175212.3|175122.3|15
1730693350000|2024-11-04 04:09:10|175218.3|175128.3|175229|175139|175229|175139|175215.8|175125.8|19
1730693360000|2024-11-04 04:09:20|175229.3|175139.3|175213.3|175123.3|175229.3|175139.3|175213.3|175123.3|11
1730693370000|2024-11-04 04:09:30|175214|175124|175207|175117|175222|175132|175207|175117|11
1730693380000|2024-11-04 04:09:40|175208.8|175118.8|175210.8|175120.8|175219.5|175129.5|175208.8|175118.8|5
1730693390000|2024-11-04 04:09:50|175211|175121|175227.5|175137.5|175227.5|175137.5|175211|175121|8
1730693400000|2024-11-04 04:10:00|175228|175138|175225|175135|175229|175139|175221.5|175131.5|11
1730693410000|2024-11-04 04:10:10|175225.3|175135.3|175234.3|175144.3|175234.5|175144.5|175225.3|175135.3|4
1730693420000|2024-11-04 04:10:20|175234.5|175144.5|175238.5|175148.5|175238.5|175148.5|175234.5|175144.5|3
1730693430000|2024-11-04 04:10:30|175238.3|175148.3|175229.8|175139.8|175238.3|175148.3|175222|175132|22
1730693440000|2024-11-04 04:10:40|175231.8|175141.8|175233|175143|175237.5|175147.5|175225.8|175135.8|17
1730693450000|2024-11-04 04:10:50|175235.8|175145.8|175235.3|175145.3|175237.8|175147.8|175233.5|175143.5|6
1730693460000|2024-11-04 04:11:00|175235.5|175145.5|175220|175130|175235.5|175145.5|175214|175124|16
1730693470000|2024-11-04 04:11:10|175219.8|175129.8|175221|175131|175224.3|175134.3|175217.5|175127.5|8
1730693480000|2024-11-04 04:11:20|175223.5|175133.5|175226.3|175136.3|175232.3|175142.3|175223.5|175133.5|7
1730693490000|2024-11-04 04:11:30|175232.5|175142.5|175226.5|175136.5|175232.8|175142.8|175222|175132|8
1730693500000|2024-11-04 04:11:40|175226.8|175136.8|175227.5|175137.5|175228.3|175138.3|175223.3|175133.3|10
1730693510000|2024-11-04 04:11:50|175227.8|175137.8|175233.3|175143.3|175233.3|175143.3|175227.8|175137.8|8
1730693520000|2024-11-04 04:12:00|175232.5|175142.5|175233|175143|175233|175143|175213.8|175123.8|15
1730693530000|2024-11-04 04:12:10|175233.3|175143.3|175245.3|175155.3|175245.3|175155.3|175233.3|175143.3|6
1730693540000|2024-11-04 04:12:20|175236.8|175146.8|175237|175147|175237|175147|175236.8|175146.8|2
1730693550000|2024-11-04 04:12:30|175236.8|175146.8|175233.8|175143.8|175237|175147|175225.5|175135.5|15
1730693560000|2024-11-04 04:12:40|175233.5|175143.5|175236.3|175146.3|175236.3|175146.3|175233.5|175143.5|2
1730693570000|2024-11-04 04:12:50|175248.8|175158.8|175248.3|175158.3|175248.8|175158.8|175248.3|175158.3|2
1730693580000|2024-11-04 04:13:00|175247.5|175157.5|175236|175146|175247.5|175157.5|175236|175146|3
1730693590000|2024-11-04 04:13:10|175236.8|175146.8|175213.8|175123.8|175238.5|175148.5|175202|175112|9
1730693600000|2024-11-04 04:13:20|175216|175126|175224.5|175134.5|175224.5|175134.5|175216|175126|6
1730693610000|2024-11-04 04:13:30|175225|175135|175225.3|175135.3|175225.5|175135.5|175220.5|175130.5|15
1730693620000|2024-11-04 04:13:40|175227.5|175137.5|175226|175136|175227.5|175137.5|175218.3|175128.3|7
1730693630000|2024-11-04 04:13:50|175226.5|175136.5|175223.5|175133.5|175226.5|175136.5|175221.8|175131.8|8
1730693640000|2024-11-04 04:14:00|175222.5|175132.5|175224.3|175134.3|175228|175138|175216.8|175126.8|16
1730693650000|2024-11-04 04:14:10|175227|175137|175228.5|175138.5|175231.3|175141.3|175227|175137|8
1730693660000|2024-11-04 04:14:20|175233.5|175143.5|175233.5|175143.5|175233.5|175143.5|175229.5|175139.5|5
1730693670000|2024-11-04 04:14:30|175231.5|175141.5|175207|175117|175231.5|175141.5|175197.3|175107.3|7
1730693680000|2024-11-04 04:14:40|175207.3|175117.3|175217|175127|175220.8|175130.8|175207.3|175117.3|14
1730693690000|2024-11-04 04:14:50|175217.3|175127.3|175218.8|175128.8|175221|175131|175215|175125|13
1730693700000|2024-11-04 04:15:00|175217|175127|175228|175138|175228|175138|175217|175127|6
1730693710000|2024-11-04 04:15:10|175229.5|175139.5|175245|175155|175245|175155|175229.5|175139.5|8
1730693720000|2024-11-04 04:15:20|175246|175156|175243.8|175153.8|175246|175156|175236.3|175146.3|8
1730693730000|2024-11-04 04:15:30|175242.5|175152.5|175243.8|175153.8|175245.3|175155.3|175241|175151|12
1730693740000|2024-11-04 04:15:40|175244|175154|175247.3|175157.3|175247.3|175157.3|175244|175154|3
1730693750000|2024-11-04 04:15:50|175247.5|175157.5|175244.8|175154.8|175247.5|175157.5|175235|175145|16
1730693760000|2024-11-04 04:16:00|175244.5|175154.5|175244.5|175154.5|175244.5|175154.5|175244.5|175154.5|1
1730693770000|2024-11-04 04:16:10|175239.5|175149.5|175243.8|175153.8|175246.5|175156.5|175239.5|175149.5|19
1730693780000|2024-11-04 04:16:20|175244.3|175154.3|175244.5|175154.5|175247|175157|175242.8|175152.8|8
1730693790000|2024-11-04 04:16:30|175245|175155|175245|175155|175254|175164|175243.8|175153.8|15
1730693800000|2024-11-04 04:16:40|175244.4|175154.4|175247.3|175157.3|175248.3|175158.3|175240.8|175150.8|9
1730693810000|2024-11-04 04:16:50|175247.5|175157.5|175245.5|175155.5|175249.5|175159.5|175245.5|175155.5|10
1730693820000|2024-11-04 04:17:00|175244.3|175154.3|175235.8|175145.8|175244.3|175154.3|175232.8|175142.8|6
1730693830000|2024-11-04 04:17:10|175233|175143|175237.8|175147.8|175239.3|175149.3|175233|175143|3
1730693840000|2024-11-04 04:17:20|175237.5|175147.5|175237.5|175147.5|175237.5|175147.5|175237.5|175147.5|1
1730693850000|2024-11-04 04:17:30|175236.8|175146.8|175244.3|175154.3|175247.5|175157.5|175236.8|175146.8|11
1730693860000|2024-11-04 04:17:40|175244.5|175154.5|175244.8|175154.8|175250|175160|175244.5|175154.5|8
1730693870000|2024-11-04 04:17:50|175242.8|175152.8|175242.5|175152.5|175242.8|175152.8|175242.5|175152.5|2
1730693880000|2024-11-04 04:18:00|175244.8|175154.8|175246|175156|175246|175156|175244.8|175154.8|2
1730693890000|2024-11-04 04:18:10|175260.5|175170.5|175251.3|175161.3|175260.5|175170.5|175251.3|175161.3|5
1730693900000|2024-11-04 04:18:20|175251|175161|175239.3|175149.3|175251|175161|175239.3|175149.3|7
1730693920000|2024-11-04 04:18:40|175236.8|175146.8|175231.3|175141.3|175236.8|175146.8|175226.5|175136.5|8
1730693930000|2024-11-04 04:18:50|175231.5|175141.5|175233.8|175143.8|175234.3|175144.3|175231.5|175141.5|3
1730693940000|2024-11-04 04:19:00|175233|175143|175243|175153|175246.3|175156.3|175233|175143|10
1730693950000|2024-11-04 04:19:10|175246|175156|175236.3|175146.3|175246.3|175156.3|175236.3|175146.3|14
1730693960000|2024-11-04 04:19:20|175236.8|175146.8|175236.8|175146.8|175236.8|175146.8|175236.8|175146.8|1
1730693980000|2024-11-04 04:19:40|175236.5|175146.5|175236.5|175146.5|175236.5|175146.5|175236.5|175146.5|1
1730694010000|2024-11-04 04:20:10|175240.5|175150.5|175240.5|175150.5|175240.5|175150.5|175240.5|175150.5|1
1730694030000|2024-11-04 04:20:30|175236.5|175146.5|175236.5|175146.5|175236.5|175146.5|175236.5|175146.5|1
1730694060000|2024-11-04 04:21:00|175240.5|175150.5|175240.5|175150.5|175240.5|175150.5|175240.5|175150.5|1
1730694080000|2024-11-04 04:21:20|175238.5|175148.5|175238.5|175148.5|175238.5|175148.5|175238.5|175148.5|1
1730694110000|2024-11-04 04:21:50|175238.2|175148.2|175238.8|175148.8|175238.8|175148.8|175238.2|175148.2|2
1730694120000|2024-11-04 04:22:00|175238.5|175148.5|175238.5|175148.5|175238.5|175148.5|175238.5|175148.5|1
1730694130000|2024-11-04 04:22:10|175239.5|175149.5|175275|175185|175283|175193|175239.5|175149.5|7
1730694140000|2024-11-04 04:22:20|175274.8|175184.8|175275|175185|175275|175185|175274.8|175184.8|2
1730694150000|2024-11-04 04:22:30|175275.5|175185.5|175299.5|175209.5|175299.5|175209.5|175275.5|175185.5|4
1730694160000|2024-11-04 04:22:40|175299.8|175209.8|175299.5|175209.5|175299.8|175209.8|175299.5|175209.5|2
1730694180000|2024-11-04 04:23:00|175293.5|175203.5|175314|175184|175332.8|175210.5|175293.5|175178.5|20
1730694190000|2024-11-04 04:23:10|175311.5|175181.5|175298|175208|175311.5|175209|175291.8|175181.5|8
1730694200000|2024-11-04 04:23:20|175282.8|175192.8|175285.3|175195.3|175285.3|175195.3|175282.8|175192.8|4
1730694210000|2024-11-04 04:23:30|175285.8|175195.8|175281.5|175191.5|175285.8|175195.8|175281.5|175191.5|2
1730694240000|2024-11-04 04:24:00|175283.5|175193.5|175283.5|175193.5|175283.5|175193.5|175283.5|175193.5|1
1730694340000|2024-11-04 04:25:40|175282.9|175192.9|175230.5|175140.5|175282.9|175192.9|175230.5|175140.5|3
1730694350000|2024-11-04 04:25:50|175236.3|175146.3|175277.5|175187.5|175277.5|175187.5|175236.3|175146.3|28
1730694360000|2024-11-04 04:26:00|175277.3|175187.3|175280|175190|175280.3|175190.3|175277.3|175187.3|5
1730694370000|2024-11-04 04:26:10|175280.3|175190.3|175290|175200|175292.5|175202.5|175280|175190|8
1730694380000|2024-11-04 04:26:20|175289.8|175199.8|175306.5|175216.5|175306.5|175216.5|175289.8|175199.8|10
1730694390000|2024-11-04 04:26:30|175307|175217|175304.8|175214.8|175307|175217|175303.3|175213.3|6
1730694400000|2024-11-04 04:26:40|175304.5|175214.5|175297.8|175207.8|175307.8|175217.8|175297.8|175207.8|4
1730694410000|2024-11-04 04:26:50|175303.8|175213.8|175295.5|175205.5|175305.8|175215.8|175295.5|175205.5|4
1730694420000|2024-11-04 04:27:00|175297.8|175207.8|175300.8|175210.8|175302|175212|175297.8|175207.8|3
1730694430000|2024-11-04 04:27:10|175297.5|175207.5|175293.5|175203.5|175297.5|175207.5|175291.3|175201.3|11
1730694440000|2024-11-04 04:27:20|175294.3|175204.3|175298.5|175208.5|175308|175218|175294.3|175204.3|4
1730694450000|2024-11-04 04:27:30|175299|175209|175303.5|175213.5|175306.8|175216.8|175294.8|175204.8|7
1730694460000|2024-11-04 04:27:40|175300.8|175210.8|175302.3|175212.3|175305.8|175215.8|175298.5|175208.5|9
1730694470000|2024-11-04 04:27:50|175302.5|175212.5|175302.3|175212.3|175306.5|175216.5|175295.5|175205.5|8
1730694480000|2024-11-04 04:28:00|175302|175212|175302|175212|175302|175212|175302|175212|1
1730694500000|2024-11-04 04:28:20|175296|175206|175296|175206|175296|175206|175296|175206|1
1730694530000|2024-11-04 04:28:50|175295.5|175205.5|175295.5|175205.5|175295.5|175205.5|175295.5|175205.5|1
1730694550000|2024-11-04 04:29:10|175295.9|175205.9|175295.9|175205.9|175295.9|175205.9|175295.9|175205.9|1
1730694560000|2024-11-04 04:29:20|175295.5|175205.5|175295.5|175205.5|175295.5|175205.5|175295.5|175205.5|1
1730694580000|2024-11-04 04:29:40|175295.9|175205.9|175295.9|175205.9|175295.9|175205.9|175295.9|175205.9|1
1730694590000|2024-11-04 04:29:50|175295.5|175205.5|175283.3|175193.3|175295.5|175205.5|175281.3|175191.3|3
1730694600000|2024-11-04 04:30:00|175283.5|175193.5|175286|175196|175289|175199|175280.5|175190.5|11
1730694610000|2024-11-04 04:30:10|175285.8|175195.8|175285.8|175195.8|175285.8|175195.8|175285.8|175195.8|1
1730694620000|2024-11-04 04:30:20|175283.8|175193.8|175309.3|175219.3|175312.5|175222.5|175283.8|175193.8|8
1730694630000|2024-11-04 04:30:30|175314|175224|175309|175219|175316|175226|175309|175219|6
1730694640000|2024-11-04 04:30:40|175310.3|175220.3|175307.3|175217.3|175312.3|175222.3|175303|175213|16
1730694650000|2024-11-04 04:30:50|175308.5|175218.5|175309.5|175219.5|175312|175222|175303.3|175213.3|13
1730694660000|2024-11-04 04:31:00|175307.3|175217.3|175304.3|175214.3|175326.8|175218|175296|175184.2|14
1730694670000|2024-11-04 04:31:10|175304.5|175214.5|175304.5|175214.5|175304.5|175214.5|175304.5|175214.5|1
1730694680000|2024-11-04 04:31:20|175306.8|175216.8|175296.3|175206.3|175306.8|175216.8|175296|175206|8
1730694690000|2024-11-04 04:31:30|175296|175206|175298.5|175208.5|175298.5|175208.5|175296|175206|2
1730694700000|2024-11-04 04:31:40|175297.3|175207.3|175302.8|175212.8|175302.8|175212.8|175285|175195|11
1730694720000|2024-11-04 04:32:00|175301|175211|175307.8|175217.8|175312.3|175222.3|175301|175211|21
1730694730000|2024-11-04 04:32:10|175307.3|175217.3|175303.8|175213.8|175309.5|175219.5|175302|175212|15
1730694740000|2024-11-04 04:32:20|175304.3|175214.3|175304.3|175214.3|175304.5|175214.5|175304|175214|4
1730694750000|2024-11-04 04:32:30|175309.3|175219.3|175297|175207|175309.3|175219.3|175297|175207|3
1730694780000|2024-11-04 04:33:00|175303|175213|175303|175213|175303|175213|175303|175213|1
1730694790000|2024-11-04 04:33:10|175297.3|175207.3|175274|175184|175297.3|175207.3|175268.8|175178.8|3
1730694810000|2024-11-04 04:33:30|175273.5|175183.5|175280.3|175190.3|175280.3|175190.3|175273.5|175183.5|6
1730694820000|2024-11-04 04:33:40|175282.5|175192.5|175284.3|175194.3|175285.8|175195.8|175280.8|175190.8|8
1730694840000|2024-11-04 04:34:00|175283.8|175193.8|175276.3|175186.3|175283.8|175193.8|175273.3|175183.3|4
1730694850000|2024-11-04 04:34:10|175276.5|175186.5|175280.8|175190.8|175280.8|175190.8|175276.5|175186.5|4
1730694860000|2024-11-04 04:34:20|175281.3|175191.3|175289.3|175199.3|175291.8|175201.8|175281.3|175191.3|4
1730694870000|2024-11-04 04:34:30|175294|175204|175292.3|175202.3|175294|175204|175292.3|175202.3|4
1730694900000|2024-11-04 04:35:00|175296.3|175206.3|175301.5|175211.5|175315.5|175225.5|175296.3|175206.3|8
1730694910000|2024-11-04 04:35:10|175301.8|175211.8|175304.5|175214.5|175307.8|175217.8|175296.8|175206.8|13
1730694920000|2024-11-04 04:35:20|175302.5|175212.5|175302.5|175212.5|175302.5|175212.5|175302.5|175212.5|1
1730694930000|2024-11-04 04:35:30|175304|175214|175317.5|175187.5|175317.9|175214.8|175295.5|175187.5|5
1730694940000|2024-11-04 04:35:40|175300.3|175210.3|175317.7|175187.7|175317.7|175210.3|175300.3|175187.5|5
1730694950000|2024-11-04 04:35:50|175299.5|175209.5|175298|175208|175302.3|175212.3|175290|175200|6
1730694970000|2024-11-04 04:36:10|175303.8|175213.8|175290|175200|175303.8|175213.8|175290|175200|7
1730694980000|2024-11-04 04:36:20|175290.3|175200.3|175292.8|175202.8|175292.8|175202.8|175290.3|175200.3|2
1730694990000|2024-11-04 04:36:30|175292.5|175202.5|175247.2|175157.2|175292.5|175202.5|175247.2|175157.2|7
1730695000000|2024-11-04 04:36:40|175258|175168|175248.5|175158.5|175258.3|175168.3|175245.3|175155.3|22
1730695010000|2024-11-04 04:36:50|175243.3|175153.3|175242.3|175152.3|175247.3|175157.3|175232.8|175142.8|26
1730695020000|2024-11-04 04:37:00|175240|175150|175232.3|175142.3|175240|175150|175230.5|175140.5|15
1730695030000|2024-11-04 04:37:10|175232|175142|175232.3|175142.3|175232.5|175142.5|175224.8|175134.8|7
1730695040000|2024-11-04 04:37:20|175227.8|175137.8|175240|175110|175240|175141.5|175184.5|175094.5|11
1730695050000|2024-11-04 04:37:30|175238.5|175108.5|175234.9|175104.9|175238.5|175108.5|175234.9|175104.9|2
1730695060000|2024-11-04 04:37:40|175235|175105|175233|175103|175235.3|175105.3|175233|175103|4
1730695070000|2024-11-04 04:37:50|175233.3|175103.3|175213|175123|175233.3|175123.3|175213|175103.3|3
1730695080000|2024-11-04 04:38:00|175213.3|175123.3|175189|175099|175214.5|175124.5|175188.8|175098.8|23
1730695090000|2024-11-04 04:38:10|175159|175069|175195.8|175065.8|175200.5|175070.5|175159|175053.5|24
1730695100000|2024-11-04 04:38:20|175194.8|175064.8|175156.8|175066.8|175194.8|175084.5|175152.2|175062.2|21
1730695110000|2024-11-04 04:38:30|175156.5|175066.5|175146.5|175056.5|175156.5|175066.5|175144.3|175054.3|7
1730695120000|2024-11-04 04:38:40|175146.8|175056.8|175146.8|175056.8|175146.8|175056.8|175146.5|175056.5|3
1730695130000|2024-11-04 04:38:50|175146.5|175056.5|175148.8|175058.8|175149|175059|175144.3|175054.3|7
1730695150000|2024-11-04 04:39:10|175148|175058|175142.8|175052.8|175148|175058|175142.8|175052.8|2
1730695160000|2024-11-04 04:39:20|175139.8|175049.8|175140.3|175050.3|175140.3|175050.3|175139.8|175049.8|4
1730695170000|2024-11-04 04:39:30|175140|175050|175187|175057|175187.4|175077.3|175140|175050|5
1730695180000|2024-11-04 04:39:40|175187.3|175057.3|175187|175057|175187.3|175057.3|175187|175057|2
1730695190000|2024-11-04 04:39:50|175187.4|175057.4|175187|175057|175187.4|175057.4|175187|175057|2
1730695200000|2024-11-04 04:40:00|175148.3|175058.3|175144|175054|175162.9|175058.3|175144|175032.9|3
1730695210000|2024-11-04 04:40:10|175143.8|175053.8|175143.8|175053.8|175150|175060|175143.8|175053.8|3
1730695220000|2024-11-04 04:40:20|175144|175054|175144|175054|175144|175054|175144|175054|1
1730695230000|2024-11-04 04:40:30|175152.5|175062.5|175152|175062|175162.5|175072.5|175143|175053|11
1730695240000|2024-11-04 04:40:40|175144.8|175054.8|175150.8|175060.8|175150.8|175060.8|175144.8|175054.8|2
1730695250000|2024-11-04 04:40:50|175144.8|175054.8|175144.8|175054.8|175151.5|175061.5|175144.8|175054.8|3
1730695260000|2024-11-04 04:41:00|175153|175063|175153.8|175063.8|175153.8|175063.8|175144.8|175054.8|4
1730695270000|2024-11-04 04:41:10|175145|175055|175145|175055|175145|175055|175145|175055|1
1730695280000|2024-11-04 04:41:20|175153.3|175063.3|175145|175055|175153.3|175063.3|175145|175055|2
1730695320000|2024-11-04 04:42:00|175144|175054|175140|175050|175144|175054|175140|175050|2
1730695330000|2024-11-04 04:42:10|175139.5|175049.5|175138.8|175048.8|175139.5|175049.5|175138.8|175048.8|2
1730695340000|2024-11-04 04:42:20|175139|175049|175143.3|175053.3|175143.3|175053.3|175139|175049|2
1730695350000|2024-11-04 04:42:30|175187.3|175057.3|175189.5|175059.5|175189.5|175075.3|175154.4|175055.3|13
1730695360000|2024-11-04 04:42:40|175185|175055|175154.5|175064.5|175189.2|175064.5|175143|175053|8
1730695370000|2024-11-04 04:42:50|175154.8|175064.8|175144.3|175054.3|175154.8|175064.8|175144.3|175054.3|3
1730695400000|2024-11-04 04:43:20|175155|175065|175155|175065|175155|175065|175155|175065|1
1730695410000|2024-11-04 04:43:30|175154.5|175064.5|175138.5|175048.5|175154.5|175064.5|175138.5|175048.5|3
1730695450000|2024-11-04 04:44:10|175143.5|175053.5|175143.5|175053.5|175143.5|175053.5|175143.5|175053.5|1
1730695470000|2024-11-04 04:44:30|175137|175047|175134.8|175044.8|175137|175047|175131.3|175041.3|3
1730695480000|2024-11-04 04:44:40|175134.5|175044.5|175137|175047|175137|175047|175134.5|175044.5|2
1730695490000|2024-11-04 04:44:50|175137.3|175047.3|175137.8|175047.8|175137.8|175047.8|175137.3|175047.3|2
1730695500000|2024-11-04 04:45:00|175137|175047|175132.5|175042.5|175137|175047|175132.3|175042.3|4
1730695510000|2024-11-04 04:45:10|175132.3|175042.3|175138.3|175048.3|175138.8|175048.8|175132.3|175042.3|5
1730695530000|2024-11-04 04:45:30|175138.5|175048.5|175138.5|175048.5|175138.5|175048.5|175138.5|175048.5|1
1730695560000|2024-11-04 04:46:00|175140|175050|175140|175050|175140|175050|175140|175050|1
1730695580000|2024-11-04 04:46:20|175139.5|175049.5|175131|175041|175139.5|175049.5|175131|175041|2
1730695610000|2024-11-04 04:46:50|175131.3|175041.3|175131.5|175041.5|175131.5|175041.5|175131.3|175041.3|2
1730695620000|2024-11-04 04:47:00|175135|175045|175135|175045|175135|175045|175135|175045|1
1730695630000|2024-11-04 04:47:10|175148.8|175058.8|175141.3|175051.3|175148.8|175058.8|175141.3|175051.3|3
1730695660000|2024-11-04 04:47:40|175141|175051|175141|175051|175141|175051|175141|175051|1
1730695680000|2024-11-04 04:48:00|175142|175052|175148.8|175058.8|175164.3|175074.3|175142|175052|9
1730695690000|2024-11-04 04:48:10|175148.5|175058.5|175148.8|175058.8|175148.8|175058.8|175148.5|175058.5|2
1730695700000|2024-11-04 04:48:20|175149.3|175059.3|175149|175059|175149.3|175059.3|175148.8|175058.8|3
1730695710000|2024-11-04 04:48:30|175146.8|175056.8|175147|175057|175147|175057|175146.8|175056.8|2
1730695720000|2024-11-04 04:48:40|175147.3|175057.3|175147.3|175057.3|175147.3|175057.3|175147.3|175057.3|1
1730695730000|2024-11-04 04:48:50|175147|175057|175141.8|175051.8|175148|175058|175141.8|175051.8|4
1730695740000|2024-11-04 04:49:00|175140.3|175050.3|175138.3|175048.3|175140.3|175050.3|175138.3|175048.3|2
1730695750000|2024-11-04 04:49:10|175140.3|175050.3|175141.3|175051.3|175141.3|175051.3|175140.3|175050.3|3
1730695770000|2024-11-04 04:49:30|175146|175056|175146|175056|175146|175056|175146|175056|1
1730695780000|2024-11-04 04:49:40|175145.3|175055.3|175137.5|175047.5|175145.3|175055.3|175136.5|175046.5|4
1730695790000|2024-11-04 04:49:50|175138.3|175048.3|175138.8|175048.8|175138.8|175048.8|175138|175048|5
1730695800000|2024-11-04 04:50:00|175170.8|175080.8|175170.8|175080.8|175170.8|175080.8|175170.8|175080.8|1
1730695810000|2024-11-04 04:50:10|175169.8|175079.8|175203|175073|175203.8|175090.5|175169.5|175066.5|12
1730695820000|2024-11-04 04:50:20|175204|175074|175173.3|175083.3|175212.8|175083.3|175164|175072.5|16
1730695830000|2024-11-04 04:50:30|175176.5|175086.5|175176.5|175086.5|175182.3|175092.3|175175.3|175085.3|21
1730695840000|2024-11-04 04:50:40|175176|175086|175190.3|175100.3|175197.3|175107.3|175175.5|175085.5|15
1730695850000|2024-11-04 04:50:50|175190.5|175100.5|175191.5|175101.5|175200.3|175110.3|175190.5|175100.5|17
1730695860000|2024-11-04 04:51:00|175192.5|175102.5|175197.3|175107.3|175197.3|175107.3|175190.5|175100.5|17
1730695870000|2024-11-04 04:51:10|175198|175108|175198|175108|175198.3|175108.3|175197.3|175107.3|6
1730695900000|2024-11-04 04:51:40|175198.3|175108.3|175191.5|175101.5|175198.3|175108.3|175189|175099|8
1730695910000|2024-11-04 04:51:50|175194.5|175104.5|175177.3|175087.3|175194.5|175104.5|175176.8|175086.8|8
1730695920000|2024-11-04 04:52:00|175179.3|175089.3|175171.8|175081.8|175180.3|175090.3|175171.3|175081.3|13
1730695930000|2024-11-04 04:52:10|175171.5|175081.5|175176.3|175086.3|175177|175087|175171.3|175081.3|6
1730695940000|2024-11-04 04:52:20|175176|175086|175170|175080|175177.3|175087.3|175170|175080|13
1730695950000|2024-11-04 04:52:30|175171.8|175081.8|175178.5|175088.5|175178.5|175088.5|175171.8|175081.8|16
1730695960000|2024-11-04 04:52:40|175178.3|175088.3|175177.8|175087.8|175178.3|175088.3|175177.8|175087.8|2
1730695970000|2024-11-04 04:52:50|175177.3|175087.3|175188|175098|175191.3|175101.3|175177.3|175087.3|8
1730695980000|2024-11-04 04:53:00|175190|175100|175189.3|175099.3|175192.5|175102.5|175188.5|175098.5|12
1730695990000|2024-11-04 04:53:10|175190.5|175100.5|175194.5|175104.5|175194.8|175104.8|175190.5|175100.5|7
1730696000000|2024-11-04 04:53:20|175189|175099|175191.8|175101.8|175191.8|175101.8|175188.8|175098.8|7
1730696030000|2024-11-04 04:53:50|175191.5|175101.5|175182.3|175092.3|175191.5|175101.5|175176.3|175086.3|15
1730696040000|2024-11-04 04:54:00|175181.3|175091.3|175176.3|175086.3|175181.3|175091.3|175174.9|175084.9|5
1730696050000|2024-11-04 04:54:10|175175.8|175085.8|175174|175084|175181.5|175091.5|175174|175084|8
1730696060000|2024-11-04 04:54:20|175174.3|175084.3|175174.3|175084.3|175174.3|175084.3|175174.3|175084.3|1
1730696100000|2024-11-04 04:55:00|175173.8|175083.8|175166.8|175076.8|175173.8|175083.8|175154.5|175064.5|11
1730696110000|2024-11-04 04:55:10|175166.5|175076.5|175175.5|175085.5|175177|175087|175166.5|175076.5|10
1730696120000|2024-11-04 04:55:20|175176|175086|175181|175091|175181.3|175091.3|175176|175086|9
1730696130000|2024-11-04 04:55:30|175180.8|175090.8|175180.3|175090.3|175180.8|175090.8|175179.3|175089.3|6
1730696140000|2024-11-04 04:55:40|175179.5|175089.5|175179.5|175089.5|175180|175090|175179.5|175089.5|3
1730696150000|2024-11-04 04:55:50|175180|175090|175184.8|175094.8|175184.8|175094.8|175180|175090|2
1730696160000|2024-11-04 04:56:00|175185|175095|175183.5|175093.5|175185|175095|175182.3|175092.3|4
1730696170000|2024-11-04 04:56:10|175181.8|175091.8|175187.3|175097.3|175187.3|175097.3|175173|175083|11
1730696180000|2024-11-04 04:56:20|175178.3|175088.3|175187|175097|175193.8|175103.8|175177.8|175087.8|10
1730696190000|2024-11-04 04:56:30|175186.5|175096.5|175193.3|175103.3|175193.3|175103.3|175185.8|175095.8|12
1730696200000|2024-11-04 04:56:40|175193.5|175103.5|175192.5|175102.5|175199|175109|175190.3|175100.3|8
1730696210000|2024-11-04 04:56:50|175193.3|175103.3|175187.5|175097.5|175193.8|175103.8|175185.3|175095.3|7
1730696220000|2024-11-04 04:57:00|175186.9|175096.9|175188|175098|175188.5|175098.5|175182|175092|5
1730696230000|2024-11-04 04:57:10|175188.5|175098.5|175187.5|175097.5|175188.8|175098.8|175182.3|175092.3|5
1730696240000|2024-11-04 04:57:20|175189.5|175099.5|175185.8|175095.8|175189.5|175099.5|175185.8|175095.8|5
1730696250000|2024-11-04 04:57:30|175186.3|175096.3|175192.5|175102.5|175195.3|175105.3|175186.3|175096.3|12
1730696260000|2024-11-04 04:57:40|175192.8|175102.8|175188.3|175098.3|175192.8|175102.8|175187.5|175097.5|12
1730696270000|2024-11-04 04:57:50|175188.8|175098.8|175197.5|175107.5|175197.5|175107.5|175188.8|175098.8|8
1730696280000|2024-11-04 04:58:00|175197.3|175107.3|175190.8|175100.8|175197.3|175107.3|175183.8|175093.8|5
1730696290000|2024-11-04 04:58:10|175190|175100|175189.8|175099.8|175193.5|175103.5|175189|175099|11
1730696300000|2024-11-04 04:58:20|175190|175100|175189.5|175099.5|175191.3|175101.3|175189|175099|8
1730696310000|2024-11-04 04:58:30|175189.3|175099.3|175188.3|175098.3|175189.3|175099.3|175188.3|175098.3|2
1730696320000|2024-11-04 04:58:40|175188.5|175098.5|175173.5|175083.5|175188.5|175098.5|175173|175083|3
1730696330000|2024-11-04 04:58:50|175174.5|175084.5|175174.5|175084.5|175174.5|175084.5|175174.5|175084.5|1
1730696340000|2024-11-04 04:59:00|175174|175084|175164.5|175074.5|175174|175084|175156.7|175066.7|6
1730696350000|2024-11-04 04:59:10|175164|175074|175166.8|175076.8|175166.8|175076.8|175160.3|175070.3|8
1730696360000|2024-11-04 04:59:20|175166.5|175076.5|175166.5|175076.5|175166.5|175076.5|175166.5|175076.5|1
1730696370000|2024-11-04 04:59:30|175166.8|175076.8|175187.3|175097.3|175194|175104|175166.8|175076.8|4
1730696380000|2024-11-04 04:59:40|175186.5|175096.5|175176.5|175086.5|175186.5|175096.5|175176.5|175086.5|5
1730696390000|2024-11-04 04:59:50|175178.5|175088.5|175185.5|175095.5|175185.5|175095.5|175178.5|175088.5|4
1730696400000|2024-11-04 05:00:00|175186.8|175096.8|175170|175080|175187.7|175097.7|175167|175077|10
1730696410000|2024-11-04 05:00:10|175169.7|175079.7|175182.3|175092.3|175182.3|175092.3|175169|175079|13
1730696420000|2024-11-04 05:00:20|175177.9|175087.9|175180|175090|175181|175091|175175.5|175085.5|21
1730696430000|2024-11-04 05:00:30|175179.7|175089.7|175198.3|175108.3|175198.3|175108.3|175179.7|175089.7|14
1730696440000|2024-11-04 05:00:40|175198.8|175108.8|175193.8|175103.8|175198.8|175108.8|175193.8|175103.8|8
1730696450000|2024-11-04 05:00:50|175193.5|175103.5|175193.5|175103.5|175193.5|175103.5|175193.5|175103.5|1
1730696460000|2024-11-04 05:01:00|175194.5|175104.5|175201.9|175111.9|175201.9|175111.9|175194.5|175104.5|2
1730696470000|2024-11-04 05:01:10|175237.7|175147.7|175270.5|175140.5|175273.2|175147.7|175234.3|175117|26
1730696480000|2024-11-04 05:01:20|175273.2|175143.2|175273.7|175143.7|175284|175154|175269.3|175139.3|32
1730696490000|2024-11-04 05:01:30|175266.4|175136.4|175278|175148|175278|175148|175265.9|175135.9|29
1730696500000|2024-11-04 05:01:40|175276|175146|175277.3|175147.3|175279|175149|175270.5|175140.5|23
1730696510000|2024-11-04 05:01:50|175282.5|175152.5|175284.8|175154.8|175286.3|175156.3|175275.2|175145.2|16
1730696520000|2024-11-04 05:02:00|175284.3|175154.3|175280|175150|175285.5|175155.5|175280|175150|10
1730696530000|2024-11-04 05:02:10|175275|175145|175276.5|175146.5|175276.8|175146.8|175275|175145|3
1730696540000|2024-11-04 05:02:20|175277.5|175147.5|175287.8|175157.8|175287.8|175157.8|175277.5|175147.5|4
1730696550000|2024-11-04 05:02:30|175287.5|175157.5|175282|175152|175287.5|175157.5|175281|175151|6
1730696560000|2024-11-04 05:02:40|175286|175156|175288.2|175158.2|175289.8|175159.8|175285.4|175155.4|6
1730696580000|2024-11-04 05:03:00|175287|175157|175277.4|175147.4|175287|175157|175277.4|175147.4|3
1730696590000|2024-11-04 05:03:10|175281.5|175151.5|175283.7|175153.7|175283.7|175153.7|175281.5|175151.5|5
1730696600000|2024-11-04 05:03:20|175283.4|175153.4|175283.4|175153.4|175283.4|175153.4|175283.4|175153.4|1
1730696630000|2024-11-04 05:03:50|175263|175173|175263|175173|175263|175173|175263|175173|1
1730696660000|2024-11-04 05:04:20|175263.4|175173.4|175263.4|175173.4|175263.4|175173.4|175263.4|175173.4|1
1730696670000|2024-11-04 05:04:30|175260.7|175170.7|175260.5|175170.5|175264.8|175174.8|175260.2|175170.2|4
1730696700000|2024-11-04 05:05:00|175260|175170|175267|175177|175267|175177|175260|175170|4
1730696710000|2024-11-04 05:05:10|175266|175176|175264|175174|175266|175176|175260.3|175170.3|3
1730696730000|2024-11-04 05:05:30|175265.4|175175.4|175264|175174|175268.7|175178.7|175264|175174|8
1730696740000|2024-11-04 05:05:40|175264.4|175174.4|175267.7|175177.7|175267.7|175177.7|175264.4|175174.4|3
1730696760000|2024-11-04 05:06:00|175288.8|175158.8|175294.7|175164.7|175294.7|175164.7|175286|175156|4
1730696770000|2024-11-04 05:06:10|175286|175156|175340.7|175132.3|175340.7|175177.5|175286|175132.3|3
1730696780000|2024-11-04 05:06:20|175339.5|175137.6|175339.8|175136.7|175339.8|175174.4|175304.4|175136.7|3
1730696790000|2024-11-04 05:06:30|175340.6|175133.2|175292|175162|175340.6|175162|175271.9|175133.2|7
1730696800000|2024-11-04 05:06:40|175293.8|175163.8|175305.2|175175.2|175305.2|175175.2|175287.1|175157.1|5
1730696810000|2024-11-04 05:06:50|175304.8|175174.8|175317.3|175187.3|175326.7|175196.7|175296.8|175166.8|17
1730696820000|2024-11-04 05:07:00|175317.8|175187.8|175323.4|175193.4|175324.5|175194.5|175317.8|175187.8|7
1730696830000|2024-11-04 05:07:10|175354.8|175224.8|175364.3|175234.3|175367|175237|175354.8|175224.8|17
1730696840000|2024-11-04 05:07:20|175364|175234|175368|175238|175370|175240|175362.8|175232.8|11
1730696850000|2024-11-04 05:07:30|175367.5|175237.5|175363.3|175233.3|175372.3|175242.3|175362.5|175232.5|22
1730696860000|2024-11-04 05:07:40|175367.3|175237.3|175369|175239|175374|175244|175362.8|175232.8|10
1730696870000|2024-11-04 05:07:50|175369.3|175239.3|175369.3|175239.3|175369.3|175239.3|175369.3|175239.3|1
1730696880000|2024-11-04 05:08:00|175370|175240|175364.8|175234.8|175370.7|175240.7|175359|175229|15
1730696890000|2024-11-04 05:08:10|175365|175235|175396.8|175266.8|175409.5|175279.5|175365|175235|24
1730696900000|2024-11-04 05:08:20|175396.2|175266.2|175428.2|175298.2|175428.2|175298.2|175392.8|175262.8|30
1730696910000|2024-11-04 05:08:30|175418.2|175288.2|175405|175275|175426.5|175296.5|175403.8|175273.8|21
1730696920000|2024-11-04 05:08:40|175404.2|175274.2|175416.8|175286.8|175438|175308|175404.2|175274.2|15
1730696930000|2024-11-04 05:08:50|175421.9|175291.9|175423.8|175293.8|175430.9|175300.9|175421|175291|19
1730696940000|2024-11-04 05:09:00|175423.5|175293.5|175423.8|175293.8|175423.8|175293.8|175423.5|175293.5|2
1730696950000|2024-11-04 05:09:10|175423.5|175293.5|175423.5|175293.5|175423.5|175293.5|175423.5|175293.5|1
1730696960000|2024-11-04 05:09:20|175423.8|175293.8|175423.8|175293.8|175423.8|175293.8|175423.8|175293.8|1
1730696970000|2024-11-04 05:09:30|175422.5|175292.5|175424|175294|175435.5|175305.5|175422.5|175292.5|9
1730696980000|2024-11-04 05:09:40|175423.7|175293.7|175422.5|175292.5|175426.5|175296.5|175408|175278|27
1730696990000|2024-11-04 05:09:50|175421.7|175291.7|175417.2|175287.2|175428.3|175298.3|175412.4|175282.4|35
1730697000000|2024-11-04 05:10:00|175422.5|175292.5|175424.4|175294.4|175425|175295|175418|175288|7
1730697010000|2024-11-04 05:10:10|175424.3|175294.3|175416.2|175286.2|175424.3|175294.3|175416.2|175286.2|11
1730697020000|2024-11-04 05:10:20|175418.5|175288.5|175425.9|175295.9|175425.9|175295.9|175408.3|175278.3|35
1730697030000|2024-11-04 05:10:30|175422.5|175292.5|175421.5|175291.5|175429.3|175299.3|175419.3|175289.3|35
1730697040000|2024-11-04 05:10:40|175423.5|175293.5|175422.8|175292.8|175427.5|175297.5|175412.8|175282.8|38
1730697050000|2024-11-04 05:10:50|175426.8|175296.8|175418.3|175288.3|175428.5|175298.5|175416.5|175286.5|29
1730697060000|2024-11-04 05:11:00|175421.3|175291.3|175425.4|175295.4|175428.9|175298.9|175416|175286|32
1730697070000|2024-11-04 05:11:10|175431|175301|175428|175298|175431|175301|175420.5|175290.5|8
1730697080000|2024-11-04 05:11:20|175427.7|175297.7|175421|175291|175429.2|175299.2|175418.5|175288.5|16
1730697090000|2024-11-04 05:11:30|175420.9|175290.9|175413|175283|175420.9|175290.9|175406.8|175276.8|18
1730697100000|2024-11-04 05:11:40|175413.7|175283.7|175419|175289|175427.8|175297.8|175410.5|175280.5|30
1730697110000|2024-11-04 05:11:50|175420.9|175290.9|175422|175292|175428.5|175312.8|175398.8|175287.8|30
1730697120000|2024-11-04 05:12:00|175422.3|175292.3|175422.3|175292.3|175429.3|175299.3|175417|175287|25
1730697130000|2024-11-04 05:12:10|175421|175291|175424.5|175294.5|175425.5|175295.5|175419.8|175289.8|17
1730697140000|2024-11-04 05:12:20|175426|175296|175422.9|175292.9|175429.8|175299.8|175422.8|175292.8|24
1730697150000|2024-11-04 05:12:30|175427.2|175297.2|175425.5|175295.5|175433.5|175303.5|175420.3|175290.3|12
1730697170000|2024-11-04 05:12:50|175425|175295|175429.5|175299.5|175437|175307|175421.5|175291.5|29
1730697180000|2024-11-04 05:13:00|175430.7|175300.7|175426.2|175296.2|175430.7|175311.8|175396.8|175290.3|20
1730697190000|2024-11-04 05:13:10|175426.5|175296.5|175402.5|175312.5|175426.5|175317|175398.5|175296.5|8
1730697210000|2024-11-04 05:13:30|175402.9|175312.9|175402.9|175312.9|175402.9|175312.9|175402.9|175312.9|1
1730697230000|2024-11-04 05:13:50|175402.5|175312.5|175402.5|175312.5|175402.5|175312.5|175402.5|175312.5|1
1730697240000|2024-11-04 05:14:00|175405.5|175315.5|175405.5|175315.5|175405.5|175315.5|175405.5|175315.5|1
1730697260000|2024-11-04 05:14:20|175417.3|175327.3|175410|175320|175421.5|175331.5|175410|175320|9
1730697270000|2024-11-04 05:14:30|175409.2|175319.2|175402.7|175312.7|175409.2|175319.2|175401|175311|9
1730697280000|2024-11-04 05:14:40|175409|175319|175412|175322|175416.5|175326.5|175403.7|175313.7|22
1730697290000|2024-11-04 05:14:50|175413|175323|175411.9|175321.9|175418.3|175328.3|175411.9|175321.9|5
1730697300000|2024-11-04 05:15:00|175412.2|175322.2|175429.9|175299.9|175431.9|175326|175409.3|175299.7|17
1730697310000|2024-11-04 05:15:10|175429.8|175299.8|175428|175298|175429.8|175299.8|175422.5|175292.5|16
1730697320000|2024-11-04 05:15:20|175427.5|175297.5|175441.3|175311.3|175441.3|175311.3|175425.8|175295.8|26
1730697330000|2024-11-04 05:15:30|175439|175309|175429.5|175299.5|175439|175309|175429|175299|17
1730697340000|2024-11-04 05:15:40|175427|175297|175428.5|175298.5|175431.8|175301.8|175426.5|175296.5|18
1730697350000|2024-11-04 05:15:50|175429|175299|175428|175298|175429|175299|175427.5|175297.5|8
1730697360000|2024-11-04 05:16:00|175426.3|175296.3|175425.5|175295.5|175426.3|175296.3|175423.8|175293.8|7
1730697370000|2024-11-04 05:16:10|175425.3|175295.3|175425.3|175295.3|175425.3|175295.3|175425.3|175295.3|1
1730697380000|2024-11-04 05:16:20|175425.5|175295.5|175425.5|175295.5|175425.5|175295.5|175425.5|175295.5|1
1730697390000|2024-11-04 05:16:30|175425.3|175295.3|175425.3|175295.3|175425.3|175295.3|175425.3|175295.3|1
1730697400000|2024-11-04 05:16:40|175404.5|175314.5|175404.5|175314.5|175404.5|175314.5|175404.5|175314.5|1
1730697410000|2024-11-04 05:16:50|175406|175316|175406|175316|175406|175316|175406|175316|1
1730697420000|2024-11-04 05:17:00|175405|175315|175427.5|175297.5|175444.5|175325.3|175405|175295|26
1730697430000|2024-11-04 05:17:10|175441.3|175311.3|175431.9|175301.9|175442.5|175312.5|175431.9|175301.9|17
1730697440000|2024-11-04 05:17:20|175431.5|175301.5|175428|175298|175431.9|175301.9|175424|175294|9
1730697450000|2024-11-04 05:17:30|175428.9|175298.9|175432.2|175302.2|175432.2|175302.2|175424.5|175294.5|4
1730697460000|2024-11-04 05:17:40|175435.2|175305.2|175413.3|175323.3|175435.2|175325.5|175412.8|175305.2|7
1730697470000|2024-11-04 05:17:50|175414|175324|175414|175324|175416.3|175326.3|175408.5|175318.5|20
1730697480000|2024-11-04 05:18:00|175414.5|175324.5|175429.8|175299.8|175436.3|175327.3|175414.5|175297.8|11
1730697490000|2024-11-04 05:18:10|175423.5|175293.5|175411.7|175321.7|175425.9|175324.2|175408.2|175289.9|17
1730697500000|2024-11-04 05:18:20|175412|175322|175407|175317|175412|175322|175407|175317|3
1730697520000|2024-11-04 05:18:40|175406.3|175316.3|175410.2|175320.2|175414.2|175324.2|175402.3|175312.3|20
1730697530000|2024-11-04 05:18:50|175410.9|175320.9|175430.8|175300.8|175432.5|175325.9|175403.9|175299.2|10
1730697540000|2024-11-04 05:19:00|175430.2|175300.2|175427.3|175297.3|175433.5|175303.5|175427|175297|15
1730697550000|2024-11-04 05:19:10|175427.8|175297.8|175427.8|175297.8|175430.8|175300.8|175427.2|175297.2|4
1730697560000|2024-11-04 05:19:20|175425.2|175295.2|175433|175303|175433.5|175303.5|175422.8|175292.8|16
1730697600000|2024-11-04 05:20:00|175434.5|175304.5|175429.3|175299.3|175434.5|175304.5|175419.9|175289.9|16
1730697610000|2024-11-04 05:20:10|175429|175299|175430.3|175300.3|175430.5|175300.5|175425.8|175295.8|10
1730697620000|2024-11-04 05:20:20|175431.3|175301.3|175423.3|175293.3|175431.3|175319.8|175406.8|175287.3|15
1730697630000|2024-11-04 05:20:30|175422.8|175292.8|175428|175298|175429.3|175299.3|175422.8|175292.8|24
1730697640000|2024-11-04 05:20:40|175422.5|175292.5|175421.5|175291.5|175423.8|175293.8|175421|175291|6
1730697650000|2024-11-04 05:20:50|175421.8|175291.8|175420.8|175290.8|175424.8|175294.8|175419|175289|6
1730697660000|2024-11-04 05:21:00|175421|175291|175424.2|175294.2|175432|175302|175417.4|175287.4|7
1730697670000|2024-11-04 05:21:10|175428.5|175298.5|175408.2|175318.2|175435.8|175319.3|175406.5|175293.3|35
1730697680000|2024-11-04 05:21:20|175404.5|175314.5|175406.5|175316.5|175408|175318|175403.5|175313.5|11
1730697690000|2024-11-04 05:21:30|175405.5|175315.5|175402.8|175312.8|175405.5|175315.5|175398.5|175308.5|9
1730697710000|2024-11-04 05:21:50|175406|175316|175404.8|175314.8|175408.8|175318.8|175401.3|175311.3|14
1730697720000|2024-11-04 05:22:00|175405|175315|175425.8|175295.8|175435.5|175322|175405|175291.5|12
1730697730000|2024-11-04 05:22:10|175426|175296|175427.5|175297.5|175432|175302|175423.3|175293.3|7
1730697740000|2024-11-04 05:22:20|175426.9|175296.9|175430.8|175300.8|175432.8|175302.8|175426.7|175296.7|9
1730697750000|2024-11-04 05:22:30|175430.5|175300.5|175430.5|175300.5|175430.5|175300.5|175430.5|175300.5|1
1730697760000|2024-11-04 05:22:40|175430|175300|175412.5|175322.5|175431.5|175324|175403.8|175300|14
1730697770000|2024-11-04 05:22:50|175410.4|175320.4|175409.3|175319.3|175411.8|175321.8|175407.5|175317.5|7
1730697780000|2024-11-04 05:23:00|175412|175322|175435.8|175305.8|175435.8|175322|175412|175297|6
1730697790000|2024-11-04 05:23:10|175431.8|175301.8|175431.8|175301.8|175431.8|175301.8|175431.8|175301.8|1
1730697800000|2024-11-04 05:23:20|175430.8|175300.8|175428.5|175298.5|175430.8|175300.8|175427.8|175297.8|4
1730697810000|2024-11-04 05:23:30|175428.3|175298.3|175428.3|175298.3|175428.3|175298.3|175428.3|175298.3|1
1730697830000|2024-11-04 05:23:50|175429.3|175299.3|175430.8|175300.8|175435.8|175305.8|175422.3|175292.3|11
1730697840000|2024-11-04 05:24:00|175430.7|175300.7|175429.9|175299.9|175436.4|175306.4|175427|175297|5
1730697850000|2024-11-04 05:24:10|175429.5|175299.5|175434.5|175304.5|175436.4|175306.4|175429.5|175299.5|14
1730697860000|2024-11-04 05:24:20|175429.5|175299.5|175431.3|175301.3|175437.3|175307.3|175429.5|175299.5|8
1730697870000|2024-11-04 05:24:30|175431.5|175301.5|175432.8|175302.8|175432.9|175302.9|175430.5|175300.5|4
1730697880000|2024-11-04 05:24:40|175431.5|175301.5|175430.5|175300.5|175434.5|175304.5|175425|175295|19
1730697890000|2024-11-04 05:24:50|175430.3|175300.3|175430.5|175300.5|175433.3|175303.3|175424.8|175294.8|10
1730697900000|2024-11-04 05:25:00|175430.8|175300.8|175432.3|175302.3|175433.3|175303.3|175430.8|175300.8|3
1730697910000|2024-11-04 05:25:10|175431.8|175301.8|175433|175303|175440|175310|175431.8|175301.8|24
1730697920000|2024-11-04 05:25:20|175435.5|175305.5|175428.7|175298.7|175436.8|175306.8|175423.8|175293.8|22
1730697930000|2024-11-04 05:25:30|175428|175298|175431.8|175301.8|175437.8|175307.8|175428|175298|20
1730697940000|2024-11-04 05:25:40|175427.5|175297.5|175425.3|175295.3|175430.8|175300.8|175425|175295|10
1730697950000|2024-11-04 05:25:50|175425|175295|175423.9|175293.9|175430.3|175300.3|175423.5|175293.5|13
1730697960000|2024-11-04 05:26:00|175424.2|175294.2|175430.8|175300.8|175438.2|175308.2|175424.2|175294.2|22
1730697970000|2024-11-04 05:26:10|175451.7|175321.7|175437.3|175307.3|175451.7|175321.7|175436.5|175306.5|27
1730697980000|2024-11-04 05:26:20|175437|175307|175405.5|175315.5|175438|175323.5|175404|175306|24
1730697990000|2024-11-04 05:26:30|175408.3|175318.3|175408|175318|175412.8|175322.8|175406.5|175316.5|20
1730698000000|2024-11-04 05:26:40|175405.5|175315.5|175410.8|175320.8|175410.8|175320.8|175405.5|175315.5|5
1730698010000|2024-11-04 05:26:50|175410.2|175320.2|175409|175319|175410.2|175320.2|175408|175318|3
1730698040000|2024-11-04 05:27:20|175406.8|175316.8|175431.2|175301.2|175431.2|175318.3|175401.3|175299.9|6
1730698050000|2024-11-04 05:27:30|175431|175301|175433.5|175303.5|175441.3|175311.3|175431|175301|27
1730698060000|2024-11-04 05:27:40|175433.8|175303.8|175433.5|175303.5|175433.8|175303.8|175433.5|175303.5|2
1730698070000|2024-11-04 05:27:50|175432.5|175302.5|175434.5|175304.5|175440|175310|175423|175293|18
1730698080000|2024-11-04 05:28:00|175431.8|175301.8|175432.8|175302.8|175439.5|175309.5|175431.8|175301.8|12
1730698090000|2024-11-04 05:28:10|175432.5|175302.5|175437.5|175307.5|175447|175317|175432.5|175302.5|24
1730698100000|2024-11-04 05:28:20|175439.5|175309.5|175436.8|175306.8|175443.3|175313.3|175434|175304|25
1730698110000|2024-11-04 05:28:30|175436.5|175306.5|175436.5|175306.5|175436.5|175306.5|175436.5|175306.5|1
1730698120000|2024-11-04 05:28:40|175436.8|175306.8|175436.8|175306.8|175436.8|175306.8|175436.8|175306.8|1
1730698130000|2024-11-04 05:28:50|175436.5|175306.5|175440|175310|175440|175310|175433.5|175303.5|18
1730698140000|2024-11-04 05:29:00|175436.3|175306.3|175418.2|175328.2|175436.3|175333.3|175418.2|175306.3|16
1730698160000|2024-11-04 05:29:20|175418.5|175328.5|175418|175328|175425|175335|175416.8|175326.8|20
1730698170000|2024-11-04 05:29:30|175417.8|175327.8|175412.8|175322.8|175417.8|175327.8|175412.8|175322.8|2
1730698180000|2024-11-04 05:29:40|175414.5|175324.5|175419|175329|175419.3|175329.3|175414.5|175324.5|6
1730698190000|2024-11-04 05:29:50|175418.3|175328.3|175415.5|175325.5|175419.3|175329.3|175409.5|175319.5|24
1730698210000|2024-11-04 05:30:10|175416.5|175326.5|175436.2|175306.2|175436.4|175326.5|175415.5|175306.2|5
1730698220000|2024-11-04 05:30:20|175435.5|175305.5|175439.3|175309.3|175443.2|175313.2|175435.5|175305.5|6
1730698230000|2024-11-04 05:30:30|175439.5|175309.5|175439.5|175309.5|175439.5|175309.5|175439.5|175309.5|1
1730698240000|2024-11-04 05:30:40|175439.2|175309.2|175438.9|175308.9|175439.9|175309.9|175438.9|175308.9|3
1730698250000|2024-11-04 05:30:50|175439.2|175309.2|175439.2|175309.2|175439.2|175309.2|175439.2|175309.2|1
1730698270000|2024-11-04 05:31:10|175430.5|175300.5|175435|175305|175438.7|175308.7|175430.5|175300.5|6
1730698280000|2024-11-04 05:31:20|175430.2|175300.2|175434.8|175304.8|175435|175305|175430.2|175300.2|3
1730698290000|2024-11-04 05:31:30|175434.3|175304.3|175440.7|175310.7|175443.5|175313.5|175434.3|175304.3|11
1730698300000|2024-11-04 05:31:40|175441|175311|175432.8|175302.8|175451.3|175321.3|175429.4|175299.4|27
1730698310000|2024-11-04 05:31:50|175430.3|175300.3|175429|175299|175435.5|175305.5|175422.5|175292.5|34
1730698320000|2024-11-04 05:32:00|175428|175298|175421.3|175291.3|175429.3|175299.3|175421.3|175291.3|9
1730698330000|2024-11-04 05:32:10|175421|175291|175431.9|175301.9|175431.9|175301.9|175421|175291|6
1730698340000|2024-11-04 05:32:20|175430.8|175300.8|175431.9|175301.9|175431.9|175301.9|175430.8|175300.8|2
1730698350000|2024-11-04 05:32:30|175430.8|175300.8|175430.8|175300.8|175430.8|175300.8|175430.8|175300.8|1
1730698360000|2024-11-04 05:32:40|175428.5|175298.5|175411.3|175321.3|175436.7|175321.3|175411.3|175295.5|27
1730698370000|2024-11-04 05:32:50|175410.3|175320.3|175406.8|175316.8|175413.8|175323.8|175404.5|175314.5|15
1730698380000|2024-11-04 05:33:00|175406.5|175316.5|175430.8|175300.8|175430.8|175316.5|175405|175292.3|16
1730698390000|2024-11-04 05:33:10|175430.5|175300.5|175415.3|175325.3|175434.8|175328|175413.5|175298.5|37
1730698400000|2024-11-04 05:33:20|175415|175325|175429.8|175299.8|175437.5|175325|175414|175299.5|10
1730698410000|2024-11-04 05:33:30|175429.5|175299.5|175434|175304|175438|175308|175427.8|175297.8|25
1730698420000|2024-11-04 05:33:40|175433.7|175303.7|175428.3|175298.3|175439|175309|175426.5|175296.5|29
1730698430000|2024-11-04 05:33:50|175435.3|175305.3|175410.8|175320.8|175435.8|175324.8|175406|175305.3|18
1730698450000|2024-11-04 05:34:10|175410.5|175320.5|175413.3|175323.3|175415.3|175325.3|175404|175314|25
1730698460000|2024-11-04 05:34:20|175413.8|175323.8|175415.5|175325.5|175419.8|175329.8|175412.3|175322.3|15
1730698470000|2024-11-04 05:34:30|175415|175325|175412|175322|175417|175327|175408|175318|12
1730698480000|2024-11-04 05:34:40|175412.5|175322.5|175406.8|175316.8|175415|175325|175406.8|175316.8|17
1730698490000|2024-11-04 05:34:50|175407|175317|175434.5|175304.5|175437.7|175327.3|175407|175300.8|21
1730698500000|2024-11-04 05:35:00|175438.3|175308.3|175413.3|175323.3|175444.5|175326.8|175413.3|175300.5|18
1730698510000|2024-11-04 05:35:10|175413.5|175323.5|175431.5|175301.5|175436.5|175325|175411.3|175296.5|27
1730698520000|2024-11-04 05:35:20|175435.5|175305.5|175431|175301|175437.3|175307.3|175427.5|175297.5|19
1730698530000|2024-11-04 05:35:30|175430.5|175300.5|175432.3|175302.3|175432.8|175323.5|175410.3|175295.2|15
1730698540000|2024-11-04 05:35:40|175431|175301|175431|175301|175431.3|175301.3|175431|175301|3
1730698550000|2024-11-04 05:35:50|175430.8|175300.8|175430.8|175300.8|175430.8|175300.8|175430.8|175300.8|1
1730698560000|2024-11-04 05:36:00|175431|175301|175400.3|175310.3|175431|175320.5|175400.3|175286.5|12
1730698570000|2024-11-04 05:36:10|175406.5|175316.5|175405.5|175315.5|175409.3|175319.3|175403.3|175313.3|24
1730698580000|2024-11-04 05:36:20|175407.8|175317.8|175406|175316|175413.3|175323.3|175404.5|175314.5|27
1730698590000|2024-11-04 05:36:30|175402|175312|175401.8|175311.8|175412.3|175322.3|175399|175309|30
1730698610000|2024-11-04 05:36:50|175401.5|175311.5|175427.5|175297.5|175430.9|175320.5|175393.5|175292.2|31
1730698620000|2024-11-04 05:37:00|175429.8|175299.8|175399.3|175309.3|175429.8|175315|175397.3|175292.3|21
1730698630000|2024-11-04 05:37:10|175401|175311|175428.5|175298.5|175430.3|175315.8|175398.2|175294.5|27
1730698640000|2024-11-04 05:37:20|175425.5|175295.5|175427.3|175297.3|175427.3|175297.3|175425.5|175295.5|3
1730698650000|2024-11-04 05:37:30|175427.4|175297.4|175427|175297|175430.3|175300.3|175425.8|175295.8|8
1730698660000|2024-11-04 05:37:40|175424|175294|175403.9|175313.9|175424|175317|175397.8|175294|10
1730698680000|2024-11-04 05:38:00|175401.3|175311.3|175401.3|175311.3|175401.3|175311.3|175401.3|175311.3|1
1730698690000|2024-11-04 05:38:10|175401.5|175311.5|175438|175308|175438.5|175327.3|175401.5|175297|27
1730698700000|2024-11-04 05:38:20|175436.8|175306.8|175416.8|175326.8|175437|175328.3|175412.8|175306.8|20
1730698710000|2024-11-04 05:38:30|175418.3|175328.3|175436|175306|175440.2|175329.8|175416.3|175304.7|30
1730698720000|2024-11-04 05:38:40|175440|175310|175436.5|175306.5|175440.3|175310.3|175434.8|175304.8|20
1730698730000|2024-11-04 05:38:50|175436.3|175306.3|175429.3|175299.3|175436.3|175306.3|175425|175295|15
1730698740000|2024-11-04 05:39:00|175428|175298|175407.8|175317.8|175430.3|175317.8|175407.8|175295.3|9
1730698750000|2024-11-04 05:39:10|175408|175318|175408|175318|175408|175318|175408|175318|1
1730698770000|2024-11-04 05:39:30|175407.8|175317.8|175403|175313|175415|175325|175403|175313|8
1730698780000|2024-11-04 05:39:40|175398.3|175308.3|175401|175311|175405.3|175315.3|175392|175302|14
1730698800000|2024-11-04 05:40:00|175399|175309|175398|175308|175403|175313|175398|175308|8
1730698820000|2024-11-04 05:40:20|175396.5|175306.5|175424|175294|175426.5|175306.5|175389.3|175279.9|27
1730698830000|2024-11-04 05:40:30|175423.5|175293.5|175423.3|175293.3|175423.5|175293.5|175423.3|175293.3|2
1730698840000|2024-11-04 05:40:40|175423.8|175293.8|175399.5|175309.5|175423.8|175317.3|175397|175282.9|29
1730698850000|2024-11-04 05:40:50|175400|175310|175404.5|175314.5|175406.3|175316.3|175399.5|175309.5|11
1730698860000|2024-11-04 05:41:00|175400.8|175310.8|175402.8|175312.8|175406.3|175316.3|175400|175310|8
1730698870000|2024-11-04 05:41:10|175402.5|175312.5|175397.7|175307.7|175403|175313|175397|175307|8
1730698880000|2024-11-04 05:41:20|175400.2|175310.2|175399.3|175309.3|175403.5|175313.5|175394.5|175304.5|20
1730698890000|2024-11-04 05:41:30|175379|175289|175342.2|175252.2|175380.3|175290.3|175341.7|175240.2|26
1730698900000|2024-11-04 05:41:40|175373.7|175243.7|175368.5|175238.5|175377.5|175267.5|175341.2|175238.5|15
1730698910000|2024-11-04 05:41:50|175357.2|175227.2|175333|175243|175357.2|175245.3|175328.7|175213.7|17
1730698920000|2024-11-04 05:42:00|175332.8|175242.8|175314.9|175224.9|175333.8|175243.8|175314.9|175224.9|11
1730698930000|2024-11-04 05:42:10|175314.7|175224.7|175314.2|175224.2|175314.7|175224.7|175314.2|175224.2|3
1730698950000|2024-11-04 05:42:30|175315.7|175225.7|175347.5|175257.5|175347.5|175257.5|175315.7|175225.7|6
1730698960000|2024-11-04 05:42:40|175347.3|175257.3|175347.3|175257.3|175347.3|175257.3|175347.3|175257.3|1
1730698970000|2024-11-04 05:42:50|175334|175244|175335.5|175245.5|175335.5|175245.5|175334|175244|2
1730698980000|2024-11-04 05:43:00|175336.5|175246.5|175352.3|175262.3|175369.5|175262.3|175336.5|175238.5|5
1730698990000|2024-11-04 05:43:10|175376.9|175246.9|175375|175245|175376.9|175246.9|175372.8|175242.8|3
1730699000000|2024-11-04 05:43:20|175358.5|175268.5|175364|175274|175367.5|175277.5|175358|175268|5
1730699010000|2024-11-04 05:43:30|175364.3|175274.3|175364.3|175274.3|175364.3|175274.3|175364.3|175274.3|1
1730699020000|2024-11-04 05:43:40|175364.8|175274.8|175365.3|175275.3|175365.3|175275.3|175364.8|175274.8|2
1730699030000|2024-11-04 05:43:50|175365.5|175275.5|175365.5|175275.5|175365.5|175275.5|175365.5|175275.5|1
1730699040000|2024-11-04 05:44:00|175366|175276|175366|175276|175366|175276|175366|175276|1
1730699050000|2024-11-04 05:44:10|175365|175275|175359.5|175269.5|175365|175275|175354.5|175264.5|7
1730699070000|2024-11-04 05:44:30|175368|175278|175368|175278|175368|175278|175368|175278|1
1730699080000|2024-11-04 05:44:40|175371|175281|175359.8|175269.8|175372.3|175282.3|175358.8|175268.8|6
1730699100000|2024-11-04 05:45:00|175359.5|175269.5|175348.5|175258.5|175359.5|175269.5|175346.3|175256.3|7
1730699110000|2024-11-04 05:45:10|175347.5|175257.5|175346.3|175256.3|175347.5|175257.5|175346.3|175256.3|4
1730699140000|2024-11-04 05:45:40|175350|175260|175359|175269|175361.4|175271.4|175348.5|175258.5|17
1730699150000|2024-11-04 05:45:50|175358|175268|175361|175271|175422.8|175292.8|175358|175247.5|36
1730699170000|2024-11-04 05:46:10|175361.2|175271.2|175359.5|175269.5|175361.2|175271.2|175359.3|175269.3|4
1730699180000|2024-11-04 05:46:20|175365.3|175275.3|175378.4|175248.4|175382.2|175276.8|175362.8|175247.9|7
1730699190000|2024-11-04 05:46:30|175383.7|175253.7|175417|175287|175426.3|175296.3|175383.7|175253.7|34
1730699200000|2024-11-04 05:46:40|175414.5|175284.5|175398.2|175268.2|175425.5|175295.5|175379.2|175265|34
1730699210000|2024-11-04 05:46:50|175393.5|175263.5|175385.5|175255.5|175399.3|175289.3|175368.9|175255.5|24
1730699220000|2024-11-04 05:47:00|175369|175279|175369|175279|175369|175279|175369|175279|1
1730699240000|2024-11-04 05:47:20|175385.4|175255.4|175382.8|175252.8|175387|175257|175381.2|175251.2|5
1730699250000|2024-11-04 05:47:30|175391.5|175261.5|175425.5|175295.5|175430|175300|175391.5|175261.5|17
1730699260000|2024-11-04 05:47:40|175426.2|175296.2|175422.5|175292.5|175435|175305|175421.5|175291.5|22
1730699270000|2024-11-04 05:47:50|175422.8|175292.8|175422.8|175292.8|175422.8|175292.8|175422.8|175292.8|1
1730699280000|2024-11-04 05:48:00|175422.5|175292.5|175422.5|175292.5|175422.5|175292.5|175422.5|175292.5|1
1730699290000|2024-11-04 05:48:10|175415.3|175285.3|175426.9|175296.9|175426.9|175296.9|175415.3|175285.3|13
1730699300000|2024-11-04 05:48:20|175418|175288|175427.3|175297.3|175430.3|175300.3|175418|175288|27
1730699310000|2024-11-04 05:48:30|175425.3|175295.3|175418.8|175288.8|175429.5|175299.5|175418.8|175288.8|13
1730699320000|2024-11-04 05:48:40|175418.2|175288.2|175425.3|175295.3|175435|175305|175418.2|175288.2|26
1730699330000|2024-11-04 05:48:50|175423.5|175293.5|175420|175290|175429.2|175299.2|175420|175290|35
1730699340000|2024-11-04 05:49:00|175422|175292|175418|175288|175422.3|175292.3|175410.7|175280.7|27
1730699350000|2024-11-04 05:49:10|175419|175289|175407.2|175277.2|175419|175289|175407.2|175277.2|14
1730699360000|2024-11-04 05:49:20|175414.9|175284.9|175403.9|175313.9|175419|175319.2|175396.3|175281.5|37
1730699370000|2024-11-04 05:49:30|175406.8|175316.8|175398.5|175308.5|175409.3|175319.3|175398.5|175308.5|25
1730699380000|2024-11-04 05:49:40|175401.5|175311.5|175399.5|175309.5|175405.3|175315.3|175397.5|175307.5|22
1730699390000|2024-11-04 05:49:50|175400|175310|175386.8|175256.8|175406.3|175316.3|175381.9|175251.9|13
1730699400000|2024-11-04 05:50:00|175386|175256|175385.5|175255.5|175386|175256|175382.8|175252.8|6
1730699410000|2024-11-04 05:50:10|175385.8|175255.8|175378|175248|175385.8|175255.8|175371.9|175241.9|16
1730699420000|2024-11-04 05:50:20|175381|175251|175392|175262|175394.4|175264.4|175381|175251|12
1730699430000|2024-11-04 05:50:30|175391.5|175261.5|175394.8|175304.8|175396.8|175304.8|175380.3|175250.3|23
1730699440000|2024-11-04 05:50:40|175393|175303|175394|175304|175403.3|175313.3|175392.5|175302.5|27
1730699450000|2024-11-04 05:50:50|175399|175309|175426|175296|175426.2|175309|175391.8|175286.2|28
1730699460000|2024-11-04 05:51:00|175425.9|175295.9|175417.8|175287.8|175426.3|175296.3|175412|175282|31
1730699470000|2024-11-04 05:51:10|175419.8|175289.8|175392|175302|175420|175311.3|175391.8|175284.5|37
1730699480000|2024-11-04 05:51:20|175395.3|175305.3|175417.5|175287.5|175423.5|175308.5|175393.3|175286.7|18
1730699490000|2024-11-04 05:51:30|175417.3|175287.3|175396.3|175306.3|175417.3|175309|175396.3|175287.3|3
1730699510000|2024-11-04 05:51:50|175396.5|175306.5|175396.5|175306.5|175396.5|175306.5|175396.5|175306.5|1
1730699530000|2024-11-04 05:52:10|175392|175302|175392|175302|175392|175302|175392|175302|1
1730699540000|2024-11-04 05:52:20|175390.9|175300.9|175411.3|175281.3|175431.7|175328.5|175390.9|175271.9|34
1730699550000|2024-11-04 05:52:30|175411.8|175281.8|175388|175298|175413|175298.3|175387.8|175272.2|14
1730699560000|2024-11-04 05:52:40|175387.8|175297.8|175396|175306|175404.3|175314.3|175387.8|175297.8|21
1730699570000|2024-11-04 05:52:50|175396.3|175306.3|175391.8|175301.8|175396.3|175306.3|175387.8|175297.8|17
1730699580000|2024-11-04 05:53:00|175391.3|175301.3|175391.5|175301.5|175391.5|175301.5|175380|175290|32
1730699600000|2024-11-04 05:53:20|175394|175304|175398|175308|175403|175313|175392.5|175302.5|8
1730699610000|2024-11-04 05:53:30|175393|175303|175407.5|175277.5|175420.7|175315|175391|175275.2|30
1730699620000|2024-11-04 05:53:40|175407|175277|175408.5|175278.5|175409.3|175279.3|175403|175273|19
1730699630000|2024-11-04 05:53:50|175408.3|175278.3|175395.3|175305.3|175427.2|175310.8|175393.4|175278.3|25
1730699640000|2024-11-04 05:54:00|175395.5|175305.5|175396|175306|175396.8|175306.8|175388|175298|12
1730699650000|2024-11-04 05:54:10|175396.5|175306.5|175395.3|175305.3|175396.5|175306.5|175395.3|175305.3|7
1730699660000|2024-11-04 05:54:20|175395.5|175305.5|175388.5|175298.5|175406.3|175308.5|175388.5|175276.3|15
1730699670000|2024-11-04 05:54:30|175394.2|175304.2|175397|175307|175404.5|175314.5|175392.7|175302.7|17
1730699680000|2024-11-04 05:54:40|175398.2|175308.2|175402.8|175312.8|175406.5|175316.5|175398.2|175308.2|16
1730699690000|2024-11-04 05:54:50|175399.7|175309.7|175383.2|175253.2|175413.8|175309.7|175378.2|175250|18
1730699700000|2024-11-04 05:55:00|175381.2|175251.2|175379.5|175249.5|175382.5|175252.5|175379.3|175249.3|7
1730699710000|2024-11-04 05:55:10|175379.3|175249.3|175379.2|175249.2|175379.3|175249.3|175379.2|175249.2|2
1730699720000|2024-11-04 05:55:20|175377.2|175247.2|175373.2|175243.2|175377.2|175247.2|175365.5|175235.5|3
1730699730000|2024-11-04 05:55:30|175374|175244|175348.8|175218.8|175374|175244|175333.2|175203.2|23
1730699740000|2024-11-04 05:55:40|175348.7|175218.7|175351.3|175221.3|175351.3|175221.3|175332.2|175202.2|8
1730699760000|2024-11-04 05:56:00|175351|175221|175317.7|175187.7|175351|175242.8|175301.5|175184.7|36
1730699770000|2024-11-04 05:56:10|175329|175199|175317.5|175187.5|175329|175199|175308.3|175178.3|13
1730699780000|2024-11-04 05:56:20|175317.8|175187.8|175317.3|175187.3|175331.2|175201.2|175317.3|175187.3|15
1730699790000|2024-11-04 05:56:30|175316.8|175186.8|175316.8|175186.8|175316.8|175186.8|175316.8|175186.8|1
1730699800000|2024-11-04 05:56:40|175317.5|175187.5|175324.2|175194.2|175335.5|175205.5|175315.4|175185.4|23
1730699810000|2024-11-04 05:56:50|175323.5|175193.5|175327.4|175197.4|175338.5|175208.5|175316.2|175186.2|29
1730699820000|2024-11-04 05:57:00|175327.9|175197.9|175326.5|175196.5|175335.2|175205.2|175322.2|175192.2|35
1730699830000|2024-11-04 05:57:10|175324.9|175194.9|175334.2|175204.2|175337.2|175207.2|175320.4|175190.4|31
1730699840000|2024-11-04 05:57:20|175328|175198|175318|175188|175329.5|175199.5|175313.5|175183.5|32
1730699850000|2024-11-04 05:57:30|175317.9|175187.9|175323.5|175193.5|175329.9|175199.9|175314.8|175184.8|35
1730699860000|2024-11-04 05:57:40|175324.2|175194.2|175334.2|175204.2|175334.2|175220|175310|175183.4|35
1730699870000|2024-11-04 05:57:50|175321.2|175191.2|175316|175186|175329.9|175199.9|175311.7|175181.7|21
1730699880000|2024-11-04 05:58:00|175315.7|175185.7|175316|175186|175316|175186|175315.7|175185.7|2
1730699890000|2024-11-04 05:58:10|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|175315.7|175185.7|1
1730699900000|2024-11-04 05:58:20|175316.7|175186.7|175328.5|175198.5|175334.7|175204.7|175316.7|175186.7|33
1730699910000|2024-11-04 05:58:30|175331|175201|175334.5|175204.5|175334.8|175204.8|175328.9|175198.9|19
1730699920000|2024-11-04 05:58:40|175334.3|175204.3|175340.4|175210.4|175340.5|175210.5|175326.2|175196.2|24
1730699930000|2024-11-04 05:58:50|175318.2|175188.2|175334.7|175204.7|175355.2|175225.2|175318.2|175188.2|17
1730699940000|2024-11-04 05:59:00|175335|175205|175325.5|175195.5|175339.3|175209.3|175308.8|175178.8|35
1730699950000|2024-11-04 05:59:10|175325.4|175195.4|175323.5|175193.5|175327.2|175197.2|175318.3|175188.3|25
1730699960000|2024-11-04 05:59:20|175323.8|175193.8|175328|175198|175337.9|175207.9|175323.8|175193.8|26
1730699970000|2024-11-04 05:59:30|175322.3|175192.3|175324.5|175194.5|175326.5|175196.5|175319.3|175189.3|24
1730699980000|2024-11-04 05:59:40|175325.2|175195.2|175322.5|175192.5|175331.7|175216.8|175306|175189.2|23
1730699990000|2024-11-04 05:59:50|175322|175192|175321|175191|175324.5|175194.5|175320.7|175190.7|12
1730700000000|2024-11-04 06:00:00|175323.5|175193.5|175259.4|175129.4|175323.5|175193.5|175251|175121|34
1730700010000|2024-11-04 06:00:10|175253|175123|175256.9|175126.9|175258.5|175128.5|175248.8|175118.8|25
1730700020000|2024-11-04 06:00:20|175256.8|175126.8|175250.5|175120.5|175258|175128|175243.2|175113.2|19
1730700030000|2024-11-04 06:00:30|175250.8|175120.8|175243.2|175113.2|175250.8|175120.8|175228|175098|37
1730700040000|2024-11-04 06:00:40|175236.7|175106.7|175241|175111|175253|175123|175228.7|175098.7|38
1730700050000|2024-11-04 06:00:50|175247|175117|175274.9|175144.9|175277.4|175156.4|175233.5|175103.5|24
1730700060000|2024-11-04 06:01:00|175274.7|175144.7|175275.2|175185.2|175283|175185.2|175255.5|175139.2|31
1730700070000|2024-11-04 06:01:10|175274.9|175184.9|175255|175165|175288|175184.9|175255|175145.2|18
1730700080000|2024-11-04 06:01:20|175274.7|175144.7|175273.2|175143.2|175285.5|175163.5|175250|175137|11
1730700090000|2024-11-04 06:01:30|175277|175147|175273.5|175143.5|175278|175160.9|175243.7|175138.2|12
1730700100000|2024-11-04 06:01:40|175279.2|175149.2|175281.8|175151.8|175292.7|175168.3|175249.3|175139.4|23
1730700110000|2024-11-04 06:01:50|175282.2|175152.2|175305.5|175175.5|175309.9|175179.9|175282.2|175152.2|6
1730700120000|2024-11-04 06:02:00|175306.2|175176.2|175324.2|175194.2|175328|175198|175302.9|175172.9|14
1730700130000|2024-11-04 06:02:10|175312.8|175182.8|175320.4|175190.4|175324.4|175194.4|175308.5|175178.5|31
1730700140000|2024-11-04 06:02:20|175308.9|175178.9|175322.5|175192.5|175323.3|175193.3|175308.9|175178.9|30
1730700150000|2024-11-04 06:02:30|175326.9|175196.9|175315.8|175185.8|175326.9|175196.9|175315|175185|29
1730700160000|2024-11-04 06:02:40|175315|175185|175305.5|175175.5|175315.5|175185.5|175293.9|175163.9|22
1730700170000|2024-11-04 06:02:50|175306.5|175176.5|175305.5|175175.5|175312.7|175182.7|175299.7|175169.7|25
1730700180000|2024-11-04 06:03:00|175311|175181|175310.5|175180.5|175314.5|175184.5|175303.7|175173.7|20
1730700190000|2024-11-04 06:03:10|175310|175180|175306.9|175176.9|175322.2|175192.2|175306.9|175176.9|36
1730700200000|2024-11-04 06:03:20|175307.2|175177.2|175320.5|175190.5|175322.7|175192.7|175306.2|175176.2|32
1730700210000|2024-11-04 06:03:30|175320.9|175190.9|175308.5|175178.5|175325.2|175195.2|175308.5|175178.5|28
1730700220000|2024-11-04 06:03:40|175309.4|175179.4|175311.5|175181.5|175320.4|175190.4|175309.4|175179.4|27
1730700230000|2024-11-04 06:03:50|175312|175182|175308|175178|175316|175186|175303.3|175173.3|25
1730700240000|2024-11-04 06:04:00|175306.7|175176.7|175248.2|175158.2|175308.5|175178.5|175247.7|175138.4|30
1730700250000|2024-11-04 06:04:10|175247.4|175157.4|175260.4|175130.4|175261.2|175159.4|175243.7|175130.4|29
1730700260000|2024-11-04 06:04:20|175242.5|175152.5|175242.4|175152.4|175244|175154|175240.4|175150.4|23
1730700270000|2024-11-04 06:04:30|175241.9|175151.9|175231.3|175101.3|175242.2|175152.2|175222.7|175092.7|30
1730700280000|2024-11-04 06:04:40|175231.5|175101.5|175227|175097|175232.2|175102.2|175223|175093|22
1730700290000|2024-11-04 06:04:50|175231.8|175101.8|175239.5|175109.5|175245.2|175115.2|175227|175097|17
1730700300000|2024-11-04 06:05:00|175239.4|175109.4|175229.8|175099.8|175242|175112|175228.2|175098.2|29
1730700310000|2024-11-04 06:05:10|175228.3|175098.3|175236|175106|175239|175109|175226.7|175096.7|30
1730700320000|2024-11-04 06:05:20|175236.3|175106.3|175232.4|175102.4|175237.3|175107.3|175229.2|175099.2|20
1730700330000|2024-11-04 06:05:30|175230.9|175100.9|175236.5|175106.5|175241.8|175111.8|175226.5|175096.5|34
1730700340000|2024-11-04 06:05:40|175236.3|175106.3|175234|175104|175242|175112|175229|175099|25
1730700350000|2024-11-04 06:05:50|175232.9|175102.9|175231.5|175101.5|175242.3|175112.3|175229.8|175099.8|26
1730700360000|2024-11-04 06:06:00|175232.3|175102.3|175217.8|175127.8|175245.8|175137|175214.8|175100.5|22
1730700370000|2024-11-04 06:06:10|175222|175132|175241.3|175111.3|175245.3|175132|175218.8|175099.8|30
1730700380000|2024-11-04 06:06:20|175240|175110|175241|175111|175244.3|175114.3|175234.5|175104.5|33
1730700390000|2024-11-04 06:06:30|175246|175116|175250.8|175120.8|175258|175128|175243.3|175113.3|24
1730700400000|2024-11-04 06:06:40|175242.5|175152.5|175281.2|175151.2|175281.9|175165|175242.5|175139.2|14
1730700410000|2024-11-04 06:06:50|175281.5|175151.5|175306.9|175176.9|175312.5|175182.5|175281.5|175151.5|21
1730700420000|2024-11-04 06:07:00|175308|175178|175327.3|175197.3|175334.8|175204.8|175308|175178|35
1730700430000|2024-11-04 06:07:10|175329.2|175199.2|175327.5|175197.5|175334.2|175204.2|175323.2|175193.2|31
1730700440000|2024-11-04 06:07:20|175328.2|175198.2|175329.2|175199.2|175332.5|175202.5|175322|175192|38
1730700450000|2024-11-04 06:07:30|175333.8|175203.8|175328.4|175198.4|175336|175206|175324|175194|38
1730700460000|2024-11-04 06:07:40|175328.8|175198.8|175333.2|175203.2|175338|175208|175327.2|175197.2|30
1730700470000|2024-11-04 06:07:50|175332.8|175202.8|175327.3|175197.3|175338.7|175208.7|175325.8|175195.8|31
1730700480000|2024-11-04 06:08:00|175326.4|175196.4|175339.7|175209.7|175339.7|175209.7|175321.9|175191.9|37
1730700490000|2024-11-04 06:08:10|175342.4|175212.4|175344.8|175214.8|175353|175223|175338.5|175208.5|37
1730700500000|2024-11-04 06:08:20|175345.5|175215.5|175349.3|175219.3|175351.3|175221.3|175335.4|175205.4|36
1730700510000|2024-11-04 06:08:30|175338|175208|175341.7|175211.7|175348.3|175218.3|175334.9|175204.9|35
1730700520000|2024-11-04 06:08:40|175347.3|175217.3|175344.3|175214.3|175349.8|175219.8|175334.8|175204.8|33
1730700530000|2024-11-04 06:08:50|175344|175214|175340.5|175210.5|175347.8|175217.8|175336.3|175206.3|33
1730700540000|2024-11-04 06:09:00|175351.7|175221.7|175351|175221|175358.4|175228.4|175340.3|175210.3|37
1730700550000|2024-11-04 06:09:10|175348.3|175218.3|175347.8|175217.8|175354.8|175224.8|175343.5|175213.5|34
1730700560000|2024-11-04 06:09:20|175355.3|175225.3|175343.2|175213.2|175357.3|175227.3|175338|175208|35
1730700570000|2024-11-04 06:09:30|175340.2|175210.2|175351.5|175221.5|175351.5|175221.5|175340.2|175210.2|30
1730700580000|2024-11-04 06:09:40|175350.8|175220.8|175354.4|175224.4|175361.8|175231.8|175346.5|175216.5|33
1730700590000|2024-11-04 06:09:50|175358.5|175228.5|175352|175222|175359.5|175229.5|175352|175222|12
1730700600000|2024-11-04 06:10:00|175358.7|175228.7|175355.7|175225.7|175370.4|175240.4|175351.8|175221.8|24
1730700610000|2024-11-04 06:10:10|175355.4|175225.4|175301.5|175211.5|175360.2|175230.2|175293|175203|17
1730700620000|2024-11-04 06:10:20|175297.5|175207.5|175294|175204|175297.5|175207.5|175291.3|175201.3|4
1730700630000|2024-11-04 06:10:30|175288.4|175198.4|175299.4|175169.4|175310.3|175198.4|175284.5|175166.5|16
1730700640000|2024-11-04 06:10:40|175301.2|175171.2|175253.4|175163.4|175301.2|175173.7|175246.4|175156.4|13
1730700650000|2024-11-04 06:10:50|175251.5|175161.5|175252.6|175162.6|175260.9|175170.9|175245|175155|16
1730700660000|2024-11-04 06:11:00|175253.3|175163.3|175255|175165|175255|175165|175247.6|175157.6|5
1730700670000|2024-11-04 06:11:10|175251.8|175161.8|175248.4|175158.4|175256.3|175166.3|175247.3|175157.3|7
1730700680000|2024-11-04 06:11:20|175256.3|175166.3|175253.5|175163.5|175260.2|175170.2|175248.4|175158.4|12
1730700690000|2024-11-04 06:11:30|175253.7|175163.7|175257.3|175167.3|175257.3|175167.3|175249.3|175159.3|4
1730700700000|2024-11-04 06:11:40|175249.2|175159.2|175257.5|175167.5|175257.7|175167.7|175249.2|175159.2|7
1730700710000|2024-11-04 06:11:50|175255.6|175165.6|175255|175165|175257.7|175167.7|175252|175162|6
1730700720000|2024-11-04 06:12:00|175254.5|175164.5|175251.6|175161.6|175254.5|175164.5|175250.9|175160.9|8
1730700730000|2024-11-04 06:12:10|175253.1|175163.1|175253.5|175163.5|175253.5|175163.5|175253.1|175163.1|2
1730700740000|2024-11-04 06:12:20|175251.4|175161.4|175249.6|175159.6|175254.7|175164.7|175246.9|175156.9|6
1730700750000|2024-11-04 06:12:30|175251.3|175161.3|175251.3|175161.3|175251.3|175161.3|175251.3|175161.3|1
1730700760000|2024-11-04 06:12:40|175252|175162|175256.8|175166.8|175256.8|175166.8|175249|175159|4
1730700770000|2024-11-04 06:12:50|175249|175159|175255|175165|175257.2|175167.2|175249|175159|7
1730700780000|2024-11-04 06:13:00|175257.3|175167.3|175315.4|175185.4|175320.2|175214.5|175257.3|175167.3|8
1730700790000|2024-11-04 06:13:10|175310|175180|175316.2|175186.2|175318.7|175188.7|175310|175180|12
1730700800000|2024-11-04 06:13:20|175316.4|175186.4|175297|175207|175316.4|175207|175297|175186.3|3
1730700810000|2024-11-04 06:13:30|175290|175200|175317.9|175187.9|175325.2|175200|175290|175186.7|5
1730700820000|2024-11-04 06:13:40|175297.5|175207.5|175299.5|175209.5|175299.5|175209.5|175297.5|175207.5|2
1730700840000|2024-11-04 06:14:00|175298.3|175208.3|175298.2|175168.2|175325.2|175208.3|175288|175158|17
1730700850000|2024-11-04 06:14:10|175298.9|175168.9|175306.2|175176.2|175306.2|175176.2|175292.7|175162.7|8
1730700860000|2024-11-04 06:14:20|175302.2|175172.2|175305.5|175175.5|175308.4|175178.4|175290.9|175160.9|26
1730700870000|2024-11-04 06:14:30|175303.5|175173.5|175307.8|175177.8|175308.3|175178.3|175296.9|175166.9|21
1730700880000|2024-11-04 06:14:40|175308|175178|175314.2|175184.2|175314.2|175204.3|175294.3|175178|3
1730700890000|2024-11-04 06:14:50|175321.9|175191.9|175317.4|175187.4|175322.2|175211|175301|175177.2|7
1730700900000|2024-11-04 06:15:00|175317.5|175187.5|175317.8|175187.8|175317.9|175187.9|175298.5|175168.5|18
1730700910000|2024-11-04 06:15:10|175304|175214|175299.5|175209.5|175304|175214|175299.5|175209.5|2
1730700920000|2024-11-04 06:15:20|175300.5|175170.5|175317|175187|175317|175187|175300.5|175170.5|7
1730700930000|2024-11-04 06:15:30|175317.3|175187.3|175298.7|175208.7|175317.3|175208.7|175290.9|175177|7
1730700940000|2024-11-04 06:15:40|175300.3|175210.3|175300.3|175210.3|175300.3|175210.3|175300.3|175210.3|1
1730700950000|2024-11-04 06:15:50|175299.8|175209.8|175303.5|175173.5|175312.5|175209.8|175297.4|175167.4|13
1730700960000|2024-11-04 06:16:00|175304.5|175174.5|175308.9|175178.9|175309|175179|175304.5|175174.5|8
1730700970000|2024-11-04 06:16:10|175309.2|175179.2|175286.4|175196.4|175309.2|175196.4|175285.4|175179.2|3
1730700980000|2024-11-04 06:16:20|175295.3|175205.3|175302.9|175172.9|175309|175205.3|175290|175161|18
1730701000000|2024-11-04 06:16:40|175299.5|175169.5|175302|175172|175302|175172|175287.5|175157.5|12
1730701010000|2024-11-04 06:16:50|175304|175174|175300.5|175170.5|175304|175174|175298|175168|9
1730701020000|2024-11-04 06:17:00|175301.4|175171.4|175301.4|175171.4|175301.4|175171.4|175301.4|175171.4|1
1730701030000|2024-11-04 06:17:10|175299|175169|175299|175169|175304.3|175174.3|175288.9|175158.9|10
1730701040000|2024-11-04 06:17:20|175294.5|175164.5|175302|175172|175302|175172|175294.5|175164.5|3
1730701050000|2024-11-04 06:17:30|175305|175175|175315|175185|175322.5|175192.5|175299|175169|6
1730701060000|2024-11-04 06:17:40|175315.5|175185.5|175313.5|175183.5|175321.2|175191.2|175313.5|175183.5|3
1730701070000|2024-11-04 06:17:50|175293.3|175203.3|175293|175203|175293.3|175203.3|175293|175203|2
1730701080000|2024-11-04 06:18:00|175291.8|175201.8|175304.5|175174.5|175305.4|175201.8|175291.8|175174.5|3
1730701090000|2024-11-04 06:18:10|175301.5|175171.5|175304.5|175174.5|175304.5|175174.5|175301.5|175171.5|2
1730701100000|2024-11-04 06:18:20|175302.5|175172.5|175303.9|175173.9|175308.5|175178.5|175299.5|175169.5|5
1730701110000|2024-11-04 06:18:30|175294.5|175204.5|175295|175205|175295.3|175205.3|175294|175204|5
1730701140000|2024-11-04 06:19:00|175288.5|175198.5|175299|175169|175308|175198.5|175288.5|175160.7|23
1730701150000|2024-11-04 06:19:10|175300.5|175170.5|175276.4|175186.4|175300.5|175192|175267.8|175156.5|34
1730701160000|2024-11-04 06:19:20|175276.7|175186.7|175313.5|175183.5|175313.5|175203.5|175272.5|175178.9|27
1730701170000|2024-11-04 06:19:30|175286|175196|175279.3|175189.3|175299.9|175196|175274|175169.2|23
1730701180000|2024-11-04 06:19:40|175282.8|175192.8|175278|175188|175303.5|175195.7|175270.8|175168.9|23
1730701190000|2024-11-04 06:19:50|175277.5|175187.5|175270.5|175180.5|175279|175189|175267.8|175177.8|28
1730701200000|2024-11-04 06:20:00|175269.8|175179.8|175280.8|175190.8|175280.8|175190.8|175269.8|175179.8|28
1730701210000|2024-11-04 06:20:10|175281|175191|175303.3|175173.3|175307.3|175192.5|175279.3|175167.7|24
1730701220000|2024-11-04 06:20:20|175284.8|175194.8|175283|175193|175305.2|175202.5|175276.4|175172.8|29
1730701230000|2024-11-04 06:20:30|175282|175192|175297|175167|175303.5|175192|175279.8|175163.8|19
1730701240000|2024-11-04 06:20:40|175294.4|175164.4|175282.3|175192.3|175304.7|175195.5|175278.4|175164.4|19
1730701250000|2024-11-04 06:20:50|175285.5|175195.5|175280|175190|175301.5|175195.8|175275.9|175162.4|19
1730701260000|2024-11-04 06:21:00|175279.8|175189.8|175283|175193|175284.7|175194.7|175275.8|175185.8|17
1730701270000|2024-11-04 06:21:10|175283.7|175193.7|175281.3|175191.3|175284.3|175194.3|175277|175187|18
1730701280000|2024-11-04 06:21:20|175282|175192|175279.9|175189.9|175284.8|175194.8|175278.3|175188.3|13
1730701290000|2024-11-04 06:21:30|175278.5|175188.5|175281.8|175191.8|175304.7|175199|175276.3|175166|19
1730701300000|2024-11-04 06:21:40|175278.9|175188.9|175278.5|175188.5|175282|175192|175277.3|175187.3|17
1730701310000|2024-11-04 06:21:50|175276.8|175186.8|175277|175187|175301.7|175192|175271|175169|22
1730701320000|2024-11-04 06:22:00|175278|175188|175278.5|175188.5|175283.3|175193.3|175272.8|175182.8|28
1730701330000|2024-11-04 06:22:10|175280.3|175190.3|175283|175193|175283.5|175193.5|175280.3|175190.3|16
1730701340000|2024-11-04 06:22:20|175290|175200|175297.5|175207.5|175305.8|175208.2|175290|175171.3|18
1730701350000|2024-11-04 06:22:30|175297.8|175207.8|175296.5|175206.5|175297.8|175207.8|175296.5|175206.5|6
1730701360000|2024-11-04 06:22:40|175289.5|175199.5|175314.5|175184.5|175314.5|175201|175289.5|175169.3|23
1730701370000|2024-11-04 06:22:50|175314.3|175184.3|175304|175174|175314.3|175184.3|175301.5|175171.5|16
1730701380000|2024-11-04 06:23:00|175306|175176|175299.3|175169.3|175306|175176|175295.5|175165.5|20
1730701390000|2024-11-04 06:23:10|175300|175170|175302.5|175172.5|175305.5|175175.5|175298.5|175168.5|25
1730701400000|2024-11-04 06:23:20|175302.3|175172.3|175306.8|175176.8|175306.8|175176.8|175294.8|175164.8|20
1730701410000|2024-11-04 06:23:30|175306.3|175176.3|175310|175180|175311.2|175203|175281.5|175168.5|17
1730701420000|2024-11-04 06:23:40|175310.4|175180.4|175312.5|175182.5|175313.3|175183.3|175306.3|175176.3|14
1730701430000|2024-11-04 06:23:50|175312.8|175182.8|175300.5|175170.5|175312.8|175195|175285|175170.3|17
1730701440000|2024-11-04 06:24:00|175302.3|175172.3|175304.5|175174.5|175309.7|175179.7|175302.3|175172.3|23
1730701450000|2024-11-04 06:24:10|175304.2|175174.2|175305.3|175175.3|175308.8|175178.8|175304.2|175174.2|13
1730701460000|2024-11-04 06:24:20|175305.8|175175.8|175310|175180|175310|175180|175305.8|175175.8|7
1730701470000|2024-11-04 06:24:30|175309.3|175179.3|175305.3|175175.3|175311|175181|175304.8|175174.8|15
1730701480000|2024-11-04 06:24:40|175277.8|175187.8|175274.3|175184.3|175279.5|175189.5|175272.8|175182.8|22
1730701490000|2024-11-04 06:24:50|175275.3|175185.3|175281.3|175191.3|175283.8|175193.8|175275.3|175185.3|17
1730701500000|2024-11-04 06:25:00|175284.5|175194.5|175279.8|175189.8|175284.5|175194.5|175277|175187|19
1730701510000|2024-11-04 06:25:10|175279|175189|175279.4|175189.4|175280.7|175190.7|175278.5|175188.5|15
1730701520000|2024-11-04 06:25:20|175278.5|175188.5|175285|175195|175307.9|175208.2|175278.5|175172|14
1730701530000|2024-11-04 06:25:30|175285.3|175195.3|175285.2|175195.2|175285.5|175195.5|175276.3|175186.3|12
1730701540000|2024-11-04 06:25:40|175289.8|175199.8|175289.8|175199.8|175289.8|175199.8|175288.8|175198.8|6
1730701550000|2024-11-04 06:25:50|175289.3|175199.3|175289.8|175199.8|175291.8|175201.8|175289.3|175199.3|10
1730701560000|2024-11-04 06:26:00|175289.3|175199.3|175286.8|175196.8|175289.8|175199.8|175284|175194|13
1730701570000|2024-11-04 06:26:10|175290.3|175200.3|175309.8|175179.8|175311.5|175207.9|175289.3|175179|19
1730701580000|2024-11-04 06:26:20|175310|175180|175309.5|175179.5|175310.3|175180.3|175309.5|175179.5|7
1730701590000|2024-11-04 06:26:30|175309.3|175179.3|175309.3|175179.3|175310|175180|175309.3|175179.3|8
1730701600000|2024-11-04 06:26:40|175309.8|175179.8|175309.5|175179.5|175310|175180|175309|175179|8
1730701610000|2024-11-04 06:26:50|175309.3|175179.3|175292|175202|175310.3|175206.3|175292|175179.3|13
1730701620000|2024-11-04 06:27:00|175292.5|175202.5|175293|175203|175293|175203|175292.3|175202.3|5
1730701630000|2024-11-04 06:27:10|175293.3|175203.3|175298|175208|175300.3|175210.3|175293.3|175203.3|9
1730701640000|2024-11-04 06:27:20|175297.5|175207.5|175296|175206|175299.8|175209.8|175295.8|175205.8|5
1730701650000|2024-11-04 06:27:30|175295|175205|175288.5|175198.5|175295|175205|175284.8|175194.8|16
1730701660000|2024-11-04 06:27:40|175287.8|175197.8|175383.2|175253.2|175383.2|175253.2|175287.8|175196.2|29
1730701670000|2024-11-04 06:27:50|175389.2|175259.2|175400|175270|175406.7|175276.7|175386.7|175256.7|33
1730701680000|2024-11-04 06:28:00|175398.8|175268.8|175412.3|175282.3|175420.9|175290.9|175394.3|175264.3|35
1730701690000|2024-11-04 06:28:10|175412|175282|175403.7|175273.7|175415|175285|175398.3|175268.3|24
1730701700000|2024-11-04 06:28:20|175404|175274|175409|175279|175410.5|175280.5|175403|175273|30
1730701710000|2024-11-04 06:28:30|175408.8|175278.8|175410.5|175280.5|175414|175284|175405.5|175275.5|27
1730701720000|2024-11-04 06:28:40|175407.8|175277.8|175398|175268|175407.8|175277.8|175392.3|175262.3|30
1730701730000|2024-11-04 06:28:50|175397.8|175267.8|175400|175270|175406.7|175276.7|175397.5|175267.5|28
1730701740000|2024-11-04 06:29:00|175404.7|175274.7|175405.7|175275.7|175409.8|175279.8|175398.3|175268.3|32
1730701750000|2024-11-04 06:29:10|175403|175273|175404.3|175274.3|175405.7|175275.7|175387|175257|31
1730701760000|2024-11-04 06:29:20|175403.8|175273.8|175387.3|175297.3|175406|175298|175383.5|175272|12
1730701770000|2024-11-04 06:29:30|175398.5|175268.5|175387.5|175297.5|175406.2|175299|175380.3|175267.5|24
1730701780000|2024-11-04 06:29:40|175386|175296|175416|175286|175416|175299.5|175384|175279.3|20
1730701790000|2024-11-04 06:29:50|175413.5|175283.5|175384.3|175294.3|175413.9|175299.5|175384.3|175277|25
1730701800000|2024-11-04 06:30:00|175389.3|175299.3|175422.3|175292.3|175433|175303|175389.3|175292.3|24
1730701810000|2024-11-04 06:30:10|175422.8|175292.8|175422.8|175292.8|175422.8|175292.8|175422.8|175292.8|1
1730701820000|2024-11-04 06:30:20|175422.5|175292.5|175425.7|175295.7|175425.7|175295.7|175422.5|175292.5|6
1730701830000|2024-11-04 06:30:30|175431.9|175301.9|175451|175321|175452.3|175322.3|175431.9|175301.9|5
1730701840000|2024-11-04 06:30:40|175448.5|175318.5|175451.7|175321.7|175453|175323|175448.5|175318.5|6
1730701850000|2024-11-04 06:30:50|175449.8|175319.8|175457.7|175327.7|175458|175328|175448.5|175318.5|29
1730701860000|2024-11-04 06:31:00|175456.4|175326.4|175456.4|175326.4|175457.3|175327.3|175454.7|175324.7|19
1730701870000|2024-11-04 06:31:10|175456|175326|175454.3|175324.3|175456|175326|175453.7|175323.7|9
1730701880000|2024-11-04 06:31:20|175460|175330|175455|175325|175460|175330|175455|175325|10
1730701890000|2024-11-04 06:31:30|175483.9|175353.9|175443|175313|175514|175353.9|175439.5|175273.7|34
1730701900000|2024-11-04 06:31:40|175446|175316|175449.2|175319.2|175450.5|175320.5|175444.3|175314.3|24
1730701910000|2024-11-04 06:31:50|175450.5|175320.5|175442.9|175312.9|175483.7|175323.5|175441.7|175272.3|31
1730701920000|2024-11-04 06:32:00|175443.2|175313.2|175447.9|175317.9|175480.7|175320.2|175436.8|175271.3|23
1730701930000|2024-11-04 06:32:10|175446.9|175316.9|175445.5|175315.5|175454.4|175324.4|175441|175311|11
1730701940000|2024-11-04 06:32:20|175447.9|175317.9|175447|175317|175453|175323|175443.2|175313.2|25
1730701950000|2024-11-04 06:32:30|175453.2|175323.2|175448.2|175318.2|175481.5|175334.2|175443.2|175279.5|37
1730701960000|2024-11-04 06:32:40|175452.5|175322.5|175457.5|175327.5|175462.7|175332.7|175445.5|175315.5|27
1730701970000|2024-11-04 06:32:50|175460.5|175330.5|175458.3|175328.3|175461.5|175331.5|175457.2|175327.2|7
1730701980000|2024-11-04 06:33:00|175458.7|175328.7|175438.8|175308.8|175471.2|175341.2|175438.8|175308.8|30
1730701990000|2024-11-04 06:33:10|175439|175309|175454.8|175324.8|175486.7|175331.4|175439|175286|14
1730702000000|2024-11-04 06:33:20|175465|175335|175466.2|175336.2|175482|175352|175456.2|175326.2|31
1730702010000|2024-11-04 06:33:30|175467.5|175337.5|175471.9|175341.9|175480.7|175350.7|175466.7|175336.7|22
1730702020000|2024-11-04 06:33:40|175471.5|175341.5|175474.5|175344.5|175480.9|175350.9|175464.9|175334.9|10
1730702030000|2024-11-04 06:33:50|175475|175345|175492.2|175362.2|175492.2|175362.2|175466.8|175336.8|31
1730702040000|2024-11-04 06:34:00|175478.2|175348.2|175477.2|175347.2|175485.5|175355.5|175472.7|175342.7|12
1730702050000|2024-11-04 06:34:10|175479.9|175349.9|175459.7|175329.7|175479.9|175349.9|175452.4|175322.4|24
1730702060000|2024-11-04 06:34:20|175458.4|175328.4|175457.3|175327.3|175461.2|175331.2|175454.8|175324.8|11
1730702070000|2024-11-04 06:34:30|175458.2|175328.2|175458.2|175328.2|175458.2|175328.2|175458.2|175328.2|1
1730702080000|2024-11-04 06:34:40|175461.2|175331.2|175452.9|175322.9|175461.2|175331.2|175439.2|175309.2|17
1730702090000|2024-11-04 06:34:50|175451.2|175321.2|175459.2|175329.2|175459.2|175329.2|175451.2|175321.2|5
1730702100000|2024-11-04 06:35:00|175458.9|175328.9|175453|175323|175458.9|175328.9|175449.7|175319.7|4
1730702110000|2024-11-04 06:35:10|175468.2|175338.2|175457.8|175327.8|175469.5|175339.5|175457.5|175327.5|11
1730702120000|2024-11-04 06:35:20|175458.2|175328.2|175477.3|175347.3|175483.5|175359.8|175444.5|175328.2|28
1730702130000|2024-11-04 06:35:30|175471.5|175341.5|175491.9|175361.9|175493.9|175363.9|175469.9|175339.9|37
1730702140000|2024-11-04 06:35:40|175498.9|175368.9|175474.5|175344.5|175498.9|175368.9|175463.4|175333.4|39
1730702150000|2024-11-04 06:35:50|175474.2|175344.2|175488.3|175358.3|175492.5|175362.5|175470.8|175340.8|28
1730702160000|2024-11-04 06:36:00|175485.5|175355.5|175484.8|175354.8|175489.7|175359.7|175469.5|175339.5|33
1730702170000|2024-11-04 06:36:10|175476.3|175346.3|175479.4|175349.4|175489.9|175359.9|175470.7|175340.7|35
1730702180000|2024-11-04 06:36:20|175476|175346|175478.8|175348.8|175490.7|175360.7|175475.8|175345.8|38
1730702190000|2024-11-04 06:36:30|175485.8|175355.8|175480.2|175350.2|175496|175366|175480.2|175350.2|28
1730702200000|2024-11-04 06:36:40|175482.4|175352.4|175457|175327|175483.5|175353.5|175456.7|175326.7|15
1730702210000|2024-11-04 06:36:50|175455.8|175325.8|175457|175327|175462|175332|175455.8|175325.8|16
1730702220000|2024-11-04 06:37:00|175465|175335|175527.5|175397.5|175529.9|175399.9|175455.5|175325.5|19
1730702230000|2024-11-04 06:37:10|175539.5|175409.5|175583.5|175453.5|175623|175469.2|175529.7|175399.7|26
1730702240000|2024-11-04 06:37:20|175604.5|175404.5|175610.7|175480.7|175616|175480.7|175576.8|175404.5|35
1730702250000|2024-11-04 06:37:30|175582.9|175452.9|175588.2|175458.2|175632|175479.2|175581.9|175427.5|36
1730702260000|2024-11-04 06:37:40|175598|175468|175612.4|175482.4|175615.5|175485.5|175598|175468|27
1730702270000|2024-11-04 06:37:50|175598.2|175468.2|175613.2|175483.2|175613.2|175483.2|175598.2|175468.2|18
1730702280000|2024-11-04 06:38:00|175623.5|175493.5|175609.8|175479.8|175623.5|175493.5|175602.5|175472.5|39
1730702290000|2024-11-04 06:38:10|175613.3|175483.3|175611.3|175481.3|175618.5|175488.5|175603.5|175473.5|36
1730702300000|2024-11-04 06:38:20|175612.5|175482.5|175610.5|175480.5|175616.7|175486.7|175605.7|175475.7|33
1730702310000|2024-11-04 06:38:30|175610.8|175480.8|175611.2|175481.2|175617.9|175487.9|175604.5|175474.5|36
1730702320000|2024-11-04 06:38:40|175608|175478|175602.7|175472.7|175617.7|175487.7|175594.5|175464.5|36
1730702330000|2024-11-04 06:38:50|175600.8|175470.8|175596.9|175466.9|175620.5|175490.5|175596.5|175466.5|31
1730702340000|2024-11-04 06:39:00|175595.8|175465.8|175595.8|175465.8|175595.8|175465.8|175595.8|175465.8|1
1730702350000|2024-11-04 06:39:10|175597.5|175467.5|175598|175468|175598|175468|175597.5|175467.5|3
1730702360000|2024-11-04 06:39:20|175598.2|175468.2|175614|175484|175621|175491|175598.2|175468.2|40
1730702370000|2024-11-04 06:39:30|175606.7|175476.7|175606.4|175476.4|175617.7|175487.7|175604.7|175474.7|36
1730702380000|2024-11-04 06:39:40|175609|175479|175606.4|175476.4|175619|175489|175601.5|175471.5|35
1730702390000|2024-11-04 06:39:50|175607.7|175477.7|175617.2|175487.2|175618.8|175488.8|175605.8|175475.8|36
1730702400000|2024-11-04 06:40:00|175612.8|175482.8|175613.4|175483.4|175619|175489|175604.8|175474.8|32
1730702410000|2024-11-04 06:40:10|175613.3|175483.3|175610.5|175480.5|175614.2|175484.2|175605.5|175475.5|35
1730702420000|2024-11-04 06:40:20|175611.3|175481.3|175611|175481|175617.9|175487.9|175606|175476|36
1730702430000|2024-11-04 06:40:30|175606|175476|175603|175473|175614|175484|175601.5|175471.5|30
1730702440000|2024-11-04 06:40:40|175602.9|175472.9|175609.5|175479.5|175616|175486|175602.9|175472.9|10
1730702450000|2024-11-04 06:40:50|175611.9|175481.9|175607.5|175477.5|175612.8|175482.8|175601.9|175471.9|35
1730702460000|2024-11-04 06:41:00|175607.8|175477.8|175607|175477|175610.4|175480.4|175600|175470|33
1730702490000|2024-11-04 06:41:30|175607.5|175477.5|175603.7|175473.7|175614.5|175484.5|175599.8|175469.8|34
1730702500000|2024-11-04 06:41:40|175602|175472|175604.9|175474.9|175608.5|175478.5|175602|175472|31
1730702510000|2024-11-04 06:41:50|175605.3|175475.3|175614|175484|175614.2|175484.2|175597.7|175467.7|27
1730702520000|2024-11-04 06:42:00|175608|175478|175610|175480|175615.5|175485.5|175603.3|175473.3|39
1730702530000|2024-11-04 06:42:10|175610.5|175480.5|175614.2|175484.2|175618.2|175488.2|175606.7|175476.7|36
1730702540000|2024-11-04 06:42:20|175612.2|175482.2|175617.2|175487.2|175625.2|175495.2|175608.9|175478.9|33
1730702550000|2024-11-04 06:42:30|175623|175493|175627.9|175497.9|175637.4|175507.4|175622.2|175492.2|37
1730702560000|2024-11-04 06:42:40|175628.9|175498.9|175632|175502|175639.5|175509.5|175623.4|175493.4|38
1730702570000|2024-11-04 06:42:50|175628.2|175498.2|175617.9|175487.9|175631.8|175501.8|175617.9|175487.9|22
1730702580000|2024-11-04 06:43:00|175617.3|175487.3|175605.2|175475.2|175618|175488|175605.2|175475.2|25
1730702590000|2024-11-04 06:43:10|175605.5|175475.5|175601.2|175471.2|175609.7|175479.7|175600.5|175470.5|24
1730702600000|2024-11-04 06:43:20|175607.7|175477.7|175609.8|175479.8|175612.9|175482.9|175603.9|175473.9|18
1730702610000|2024-11-04 06:43:30|175610|175480|175614.2|175484.2|175626.5|175496.5|175605.7|175475.7|19
1730702620000|2024-11-04 06:43:40|175614.5|175484.5|175608.5|175478.5|175627.5|175497.5|175608.5|175478.5|16
1730702630000|2024-11-04 06:43:50|175608.2|175478.2|175620.3|175490.3|175621.5|175491.5|175606.5|175476.5|24
1730702640000|2024-11-04 06:44:00|175620.5|175490.5|175626.2|175496.2|175631.7|175501.7|175613.8|175483.8|33
1730702650000|2024-11-04 06:44:10|175626.5|175496.5|175631.3|175501.3|175632.7|175502.7|175619.9|175489.9|33
1730702660000|2024-11-04 06:44:20|175619.8|175489.8|175604.2|175474.2|175627.3|175497.3|175604.2|175474.2|18
1730702670000|2024-11-04 06:44:30|175603.9|175473.9|175600.2|175470.2|175604.5|175474.5|175594.9|175464.9|11
1730702680000|2024-11-04 06:44:40|175598.5|175468.5|175596.2|175466.2|175602.5|175472.5|175596.2|175466.2|19
1730702690000|2024-11-04 06:44:50|175596.5|175466.5|175610.4|175480.4|175615.5|175485.5|175596.2|175466.2|33
1730702700000|2024-11-04 06:45:00|175608.8|175478.8|175623.2|175493.2|175628.2|175498.2|175608.5|175478.5|34
1730702710000|2024-11-04 06:45:10|175622.5|175492.5|175620.2|175490.2|175631.2|175501.2|175610.9|175480.9|29
1730702720000|2024-11-04 06:45:20|175620.7|175490.7|175622.9|175492.9|175622.9|175492.9|175620.7|175490.7|4
1730702730000|2024-11-04 06:45:30|175622.5|175492.5|175626.8|175496.8|175627|175497|175618.2|175488.2|28
1730702740000|2024-11-04 06:45:40|175625.5|175495.5|175612.5|175482.5|175626.5|175496.5|175607.9|175477.9|30
1730702750000|2024-11-04 06:45:50|175615.5|175485.5|175621.8|175491.8|175621.8|175491.8|175615|175485|30
1730702760000|2024-11-04 06:46:00|175618.5|175488.5|175612.9|175482.9|175623.8|175493.8|175610.3|175480.3|34
1730702770000|2024-11-04 06:46:10|175610.9|175480.9|175624.9|175494.9|175624.9|175494.9|175610.9|175480.9|28
1730702780000|2024-11-04 06:46:20|175624.5|175494.5|175613|175483|175627.8|175497.8|175610.7|175480.7|30
1730702790000|2024-11-04 06:46:30|175614.5|175484.5|175604.5|175474.5|175617.8|175487.8|175603.5|175473.5|28
1730702800000|2024-11-04 06:46:40|175603.8|175473.8|175607|175477|175609.2|175479.2|175603.8|175473.8|14
1730702810000|2024-11-04 06:46:50|175606.5|175476.5|175609.3|175479.3|175609.5|175479.5|175601.5|175471.5|20
1730702820000|2024-11-04 06:47:00|175606.2|175476.2|175600.3|175470.3|175606.2|175476.2|175600.3|175470.3|4
1730702830000|2024-11-04 06:47:10|175602.2|175472.2|175617.8|175487.8|175619.5|175489.5|175599.5|175469.5|27
1730702840000|2024-11-04 06:47:20|175619.5|175489.5|175616.7|175486.7|175623.8|175493.8|175613.7|175483.7|31
1730702850000|2024-11-04 06:47:30|175617|175487|175614|175484|175620.5|175490.5|175608.3|175478.3|27
1730702860000|2024-11-04 06:47:40|175613.8|175483.8|175623|175493|175623.9|175493.9|175613.8|175483.8|21
1730702870000|2024-11-04 06:47:50|175622.7|175492.7|175619|175489|175624.8|175494.8|175615.8|175485.8|22
1730702880000|2024-11-04 06:48:00|175619.3|175489.3|175602.3|175472.3|175623.8|175493.8|175601.3|175471.3|13
1730702890000|2024-11-04 06:48:10|175602.5|175472.5|175598|175468|175602.5|175472.5|175594.2|175464.2|9
1730702900000|2024-11-04 06:48:20|175598.3|175468.3|175679.8|175549.8|175684.4|175554.4|175595.4|175465.4|12
1730702910000|2024-11-04 06:48:30|175680.4|175550.4|175680.4|175550.4|175683.4|175553.4|175680|175550|7
1730702920000|2024-11-04 06:48:40|175680.3|175550.3|175680.7|175550.7|175680.7|175550.7|175680.3|175550.3|4
1730702930000|2024-11-04 06:48:50|175680.4|175550.4|175687.7|175557.7|175687.7|175557.7|175680.4|175550.4|4
1730702940000|2024-11-04 06:49:00|175689|175559|175705.9|175575.9|175715.8|175585.8|175689|175559|16
1730702950000|2024-11-04 06:49:10|175716|175586|175695.4|175565.4|175725.7|175595.7|175678.2|175548.2|19
1730702960000|2024-11-04 06:49:20|175695.9|175565.9|175687.3|175557.3|175696.2|175566.2|175687.3|175557.3|6
1730702970000|2024-11-04 06:49:30|175696|175566|175696.3|175566.3|175698.8|175568.8|175688.8|175558.8|31
1730702980000|2024-11-04 06:49:40|175694.8|175564.8|175691.2|175561.2|175702.8|175572.8|175689.5|175559.5|32
1730702990000|2024-11-04 06:49:50|175693.9|175563.9|175689.9|175559.9|175708.2|175578.2|175689.9|175559.9|12
1730703000000|2024-11-04 06:50:00|175685.8|175555.8|175695.5|175565.5|175695.9|175565.9|175685.3|175555.3|5
1730703010000|2024-11-04 06:50:10|175695.8|175565.8|175691.3|175561.3|175695.8|175565.8|175680.7|175550.7|7
1730703020000|2024-11-04 06:50:20|175691.2|175561.2|175695|175565|175699.2|175569.2|175685|175555|32
1730703030000|2024-11-04 06:50:30|175694.7|175564.7|175696.7|175566.7|175700.2|175570.2|175688.5|175558.5|36
1730703040000|2024-11-04 06:50:40|175695.4|175565.4|175702.5|175572.5|175704.5|175574.5|175695.3|175565.3|35
1730703050000|2024-11-04 06:50:50|175702.4|175572.4|175699.5|175569.5|175709.8|175579.8|175695.3|175565.3|32
1730703060000|2024-11-04 06:51:00|175699.8|175569.8|175701.5|175571.5|175711.2|175581.2|175697|175567|29
1730703070000|2024-11-04 06:51:10|175696.8|175566.8|175701|175571|175703.5|175573.5|175696.8|175566.8|23
1730703080000|2024-11-04 06:51:20|175695|175565|175724.7|175594.7|175732.4|175602.4|175695|175565|23
1730703090000|2024-11-04 06:51:30|175726|175596|175701.5|175571.5|175726|175596|175698.5|175568.5|30
1730703100000|2024-11-04 06:51:40|175707|175577|175722.3|175592.3|175722.3|175592.3|175699.7|175569.7|31
1730703110000|2024-11-04 06:51:50|175716.8|175586.8|175709|175579|175719|175589|175705.3|175575.3|25
1730703120000|2024-11-04 06:52:00|175706|175576|175716.5|175586.5|175720.5|175590.5|175706|175576|23
1730703130000|2024-11-04 06:52:10|175716.3|175586.3|175708.5|175578.5|175722.4|175592.4|175703.5|175573.5|22
1730703140000|2024-11-04 06:52:20|175708.3|175578.3|175711.7|175581.7|175715|175585|175707.4|175577.4|24
1730703150000|2024-11-04 06:52:30|175711|175581|175705.2|175575.2|175711|175581|175689.8|175559.8|27
1730703160000|2024-11-04 06:52:40|175695|175565|175713.4|175583.4|175722.4|175592.4|175687|175557|35
1730703170000|2024-11-04 06:52:50|175708.5|175578.5|175717.3|175587.3|175725.2|175595.2|175706|175576|31
1730703180000|2024-11-04 06:53:00|175734.4|175604.4|175688.3|175558.3|175734.4|175604.4|175669|175539|21
1730703190000|2024-11-04 06:53:10|175690.2|175560.2|175683.8|175553.8|175691.8|175561.8|175682.3|175552.3|34
1730703200000|2024-11-04 06:53:20|175685|175555|175686.8|175556.8|175693.9|175563.9|175680.7|175550.7|38
1730703210000|2024-11-04 06:53:30|175686.3|175556.3|175710.7|175580.7|175714.9|175584.9|175679.5|175549.5|30
1730703220000|2024-11-04 06:53:40|175714.5|175584.5|175727.2|175597.2|175727.2|175597.2|175714.5|175584.5|18
1730703230000|2024-11-04 06:53:50|175726.5|175596.5|175725|175595|175726.9|175596.9|175720.3|175590.3|17
1730703240000|2024-11-04 06:54:00|175712.4|175582.4|175698.5|175568.5|175722.9|175592.9|175687|175557|29
1730703250000|2024-11-04 06:54:10|175699.7|175569.7|175691|175561|175701|175571|175687.4|175557.4|25
1730703260000|2024-11-04 06:54:20|175691.5|175561.5|175695.7|175565.7|175697|175567|175689.2|175559.2|32
1730703270000|2024-11-04 06:54:30|175695.8|175565.8|175698.3|175568.3|175698.3|175568.3|175685.5|175555.5|36
1730703280000|2024-11-04 06:54:40|175698|175568|175690.5|175560.5|175698.5|175568.5|175689.4|175559.4|17
1730703290000|2024-11-04 06:54:50|175690.2|175560.2|175713|175583|175713|175583|175689.5|175559.5|34
1730703300000|2024-11-04 06:55:00|175709.5|175579.5|175718.4|175588.4|175734.7|175604.7|175703.2|175573.2|25
1730703310000|2024-11-04 06:55:10|175718.2|175588.2|175713.5|175583.5|175736.4|175606.4|175704|175574|23
1730703320000|2024-11-04 06:55:20|175720.3|175590.3|175723.8|175593.8|175726.2|175596.2|175706.4|175576.4|23
1730703330000|2024-11-04 06:55:30|175689.7|175559.7|175689.9|175559.9|175689.9|175559.9|175689.7|175559.7|2
1730703350000|2024-11-04 06:55:50|175689.5|175559.5|175667|175537|175698.7|175568.7|175656.5|175526.5|4
1730703360000|2024-11-04 06:56:00|175711.3|175510|175690|175560|175711.3|175564.5|175687.5|175510|4
1730703370000|2024-11-04 06:56:10|175685.3|175555.3|175690|175560|175690|175560|175685.3|175555.3|2
1730703380000|2024-11-04 06:56:20|175684.5|175554.5|175684.3|175554.3|175697|175567|175669.3|175539.3|27
1730703390000|2024-11-04 06:56:30|175685|175555|175680.7|175550.7|175724.7|175562|175673.5|175523|17
1730703400000|2024-11-04 06:56:40|175687.7|175557.7|175684.2|175554.2|175687.7|175557.7|175684.2|175554.2|2
1730703410000|2024-11-04 06:56:50|175684.1|175554.1|175701.7|175571.7|175701.9|175571.9|175675.5|175545.5|23
1730703420000|2024-11-04 06:57:00|175701.5|175571.5|175719.7|175496|175719.7|175571.5|175663.3|175492.3|15
1730703430000|2024-11-04 06:57:10|175669.2|175539.2|175669.2|175539.2|175669.2|175539.2|175669.2|175539.2|1
1730703450000|2024-11-04 06:57:30|175670|175540|175670|175540|175670|175540|175670|175540|1
1730703480000|2024-11-04 06:58:00|175669.2|175539.2|175714|175496|175714|175539.2|175669.2|175496|3
1730703490000|2024-11-04 06:58:10|175668.9|175538.9|175668.9|175538.9|175668.9|175538.9|175668.9|175538.9|1
1730703500000|2024-11-04 06:58:20|175714|175496|175676.2|175546.2|175731|175569.7|175676.2|175486.7|9
1730703510000|2024-11-04 06:58:30|175674.8|175544.8|175686.5|175556.5|175721.7|175567.2|175674.8|175520|8
1730703520000|2024-11-04 06:58:40|175686.8|175556.8|175684|175554|175711|175566.9|175672.2|175503|11
1730703530000|2024-11-04 06:58:50|175692|175562|175686.2|175556.2|175699.9|175569.9|175672.4|175542.4|23
1730703540000|2024-11-04 06:59:00|175684.5|175554.5|175646.2|175516.2|175684.5|175554.5|175645.9|175515.9|7
1730703550000|2024-11-04 06:59:10|175645.9|175515.9|175638|175508|175645.9|175515.9|175618|175488|4
1730703560000|2024-11-04 06:59:20|175618|175488|175618|175488|175618|175488|175618|175488|1
1730703570000|2024-11-04 06:59:30|175638|175508|175618|175488|175638|175508|175618|175488|2
1730703580000|2024-11-04 06:59:40|175639.3|175509.3|175639.3|175509.3|175639.3|175509.3|175639.3|175509.3|1
1730703590000|2024-11-04 06:59:50|175618|175488|175636.7|175506.7|175638.5|175508.5|175618|175488|8
1730703600000|2024-11-04 07:00:00|175646|175516|175637.7|175507.7|175646|175516|175633.2|175503.2|8
1730703610000|2024-11-04 07:00:10|175635|175505|175667|175537|175702.3|175537|175618.5|175488.5|17
1730703620000|2024-11-04 07:00:20|175669|175539|175667.8|175537.8|175704.3|175543.7|175662.5|175494.7|24
1730703630000|2024-11-04 07:00:30|175672.5|175542.5|175675.2|175545.2|175678|175548|175663.5|175533.5|8
1730703640000|2024-11-04 07:00:40|175676.4|175546.4|175669.7|175539.7|175676.4|175546.4|175668.3|175538.3|12
1730703650000|2024-11-04 07:00:50|175671.3|175541.3|175691.5|175561.5|175692.5|175562.5|175669.7|175539.7|16
1730703660000|2024-11-04 07:01:00|175694.1|175564.1|175671.7|175541.7|175694.9|175564.9|175671.7|175541.7|19
1730703670000|2024-11-04 07:01:10|175673.2|175543.2|175682.5|175552.5|175686.2|175556.2|175673.2|175543.2|18
1730703680000|2024-11-04 07:01:20|175684.5|175554.5|175689.7|175559.7|175689.7|175559.7|175661.9|175531.9|19
1730703690000|2024-11-04 07:01:30|175690.4|175560.4|175688|175558|175690.8|175560.8|175683.2|175553.2|15
1730703700000|2024-11-04 07:01:40|175693.7|175563.7|175687|175597|175706.5|175597|175677.7|175561.5|22
1730703710000|2024-11-04 07:01:50|175670.5|175580.5|175679.3|175589.3|175679.3|175589.3|175670.5|175580.5|8
1730703720000|2024-11-04 07:02:00|175684|175594|175689.5|175559.5|175698.3|175594.2|175678.6|175556.4|13
1730703730000|2024-11-04 07:02:10|175696|175566|175691.2|175561.2|175696.3|175584.7|175667.5|175539.5|11
1730703740000|2024-11-04 07:02:20|175681.5|175551.5|175686.7|175556.7|175694.7|175564.7|175681.5|175551.5|5
1730703750000|2024-11-04 07:02:30|175690.3|175560.3|175688.6|175558.6|175693.3|175563.3|175678.6|175548.6|8
1730703760000|2024-11-04 07:02:40|175681.3|175551.3|175668.5|175538.5|175681.3|175573.2|175663.2|175538.3|8
1730703770000|2024-11-04 07:02:50|175672|175542|175662.9|175572.9|175675.5|175572.9|175657.7|175542|9
1730703780000|2024-11-04 07:03:00|175664.9|175534.9|175665.5|175535.5|175671.4|175567.5|175657.5|175534.9|5
1730703790000|2024-11-04 07:03:10|175667.2|175537.2|175663.9|175573.9|175683.2|175573.9|175661|175531|10
1730703800000|2024-11-04 07:03:20|175664.4|175574.4|175655.2|175565.2|175672|175574.4|175643|175525|12
1730703810000|2024-11-04 07:03:30|175653.9|175563.9|175681.4|175551.4|175681.4|175568.5|175653.2|175530|20
1730703820000|2024-11-04 07:03:40|175663|175573|175673|175543|175673|175573|175652|175531.5|11
1730703830000|2024-11-04 07:03:50|175673.7|175543.7|175672.3|175542.3|175673.7|175543.7|175660|175530|18
1730703840000|2024-11-04 07:04:00|175672.4|175542.4|175658.8|175568.8|175673.7|175572.7|175654.5|175540|25
1730703850000|2024-11-04 07:04:10|175662.2|175572.2|175681.5|175551.5|175689.4|175578.2|175656.9|175544|20
1730703860000|2024-11-04 07:04:20|175681.9|175551.9|175663.2|175573.2|175687.8|175573.2|175660|175551.9|16
1730703870000|2024-11-04 07:04:30|175656.4|175566.4|175672.4|175542.4|175677.6|175574.7|175656.4|175542.4|6
1730703880000|2024-11-04 07:04:40|175675.8|175545.8|175671.1|175541.1|175685.4|175576.4|175657.2|175541.1|15
1730703890000|2024-11-04 07:04:50|175673.7|175543.7|175682|175552|175686|175556|175664|175534|25
1730703900000|2024-11-04 07:05:00|175668.8|175538.8|175558.7|175468.7|175679.4|175566.5|175558.7|175468.7|21
1730703910000|2024-11-04 07:05:10|175565|175475|175566.8|175436.8|175582|175475|175565|175436.4|8
1730703920000|2024-11-04 07:05:20|175562.8|175432.8|175564.1|175434.1|175566.8|175436.8|175562.8|175432.8|3
1730703930000|2024-11-04 07:05:30|175564.2|175434.2|175538.7|175408.7|175564.2|175434.2|175536.4|175406.4|11
1730703940000|2024-11-04 07:05:40|175537.7|175407.7|175509.7|175419.7|175540.5|175422.7|175505.4|175393.4|16
1730703950000|2024-11-04 07:05:50|175506.4|175416.4|175512.9|175422.9|175520.5|175430.5|175506.4|175416.4|15
1730703960000|2024-11-04 07:06:00|175513.5|175423.5|175513.3|175383.3|175520.7|175423.5|175505.3|175375.3|12
1730703970000|2024-11-04 07:06:10|175517.1|175387.1|175505.5|175415.5|175539.2|175418|175505.5|175381.7|16
1730703980000|2024-11-04 07:06:20|175511.8|175421.8|175532.1|175402.1|175532.1|175427.2|175511.8|175392.7|12
1730703990000|2024-11-04 07:06:30|175531.4|175401.4|175548.7|175458.7|175551.7|175461.7|175508.8|175401.4|17
1730704000000|2024-11-04 07:06:40|175549.7|175459.7|175578.9|175448.9|175581.2|175472|175549.7|175438.5|15
1730704010000|2024-11-04 07:06:50|175568.5|175438.5|175571.4|175441.4|175579.5|175449.5|175565.4|175435.4|13
1730704020000|2024-11-04 07:07:00|175571.7|175441.7|175588|175458|175588|175471.2|175561.2|175441.7|12
1730704030000|2024-11-04 07:07:10|175591|175461|175590.5|175460.5|175594|175464|175585.4|175455.4|15
1730704040000|2024-11-04 07:07:20|175589.3|175459.3|175584.2|175454.2|175592.9|175462.9|175581.5|175451.5|13
1730704050000|2024-11-04 07:07:30|175583.2|175453.2|175593.5|175463.5|175597.5|175467.5|175583.2|175453.2|13
1730704060000|2024-11-04 07:07:40|175594.9|175464.9|175592.7|175502.7|175617.4|175504|175587.2|175464.9|23
1730704070000|2024-11-04 07:07:50|175593.3|175503.3|175604.2|175514.2|175628.8|175520.2|175593.3|175489.5|19
1730704080000|2024-11-04 07:08:00|175600.3|175510.3|175622.7|175492.7|175627|175510.3|175595.4|175487.2|19
1730704090000|2024-11-04 07:08:10|175623|175493|175608.7|175518.7|175623|175518.7|175608.4|175493|3
1730704100000|2024-11-04 07:08:20|175607.7|175517.7|175641|175511|175648.5|175518.5|175607.7|175506|16
1730704110000|2024-11-04 07:08:30|175639.2|175509.2|175644.4|175514.4|175651.5|175521.5|175639.2|175509.2|17
1730704120000|2024-11-04 07:08:40|175642|175512|175664.2|175534.2|175666.5|175536.5|175642|175512|16
1730704130000|2024-11-04 07:08:50|175661|175531|175664.4|175534.4|175668.9|175538.9|175655.7|175525.7|20
1730704140000|2024-11-04 07:09:00|175659.7|175529.7|175668.7|175538.7|175671|175541|175659.7|175529.7|9
1730704150000|2024-11-04 07:09:10|175665.8|175535.8|175660.4|175530.4|175668.7|175538.7|175657.2|175527.2|7
1730704160000|2024-11-04 07:09:20|175659.3|175529.3|175656.7|175526.7|175667|175537|175651.1|175521.1|10
1730704170000|2024-11-04 07:09:30|175654.8|175524.8|175663.9|175533.9|175670.2|175540.2|175645.4|175515.4|18
1730704180000|2024-11-04 07:09:40|175664.2|175534.2|175652.3|175522.3|175666.2|175536.2|175652.3|175522.3|14
1730704190000|2024-11-04 07:09:50|175654.7|175524.7|175660.2|175530.2|175665.3|175535.3|175654.7|175524.7|12
1730704200000|2024-11-04 07:10:00|175661.2|175531.2|175660.8|175570.8|175679.2|175571.2|175649.1|175531.2|21
1730704210000|2024-11-04 07:10:10|175660.9|175570.9|175674.8|175584.8|175674.8|175584.8|175660.9|175570.9|10
1730704220000|2024-11-04 07:10:20|175675.8|175585.8|175673.3|175583.3|175679.2|175589.2|175666|175576|17
1730704230000|2024-11-04 07:10:30|175673.2|175583.2|175683.1|175553.1|175683.3|175583.2|175664.2|175553.1|13
1730704240000|2024-11-04 07:10:40|175687.1|175557.1|175680.6|175550.6|175689.4|175559.4|175672.9|175542.9|15
1730704250000|2024-11-04 07:10:50|175686.9|175556.9|175677.6|175547.6|175686.9|175556.9|175677.6|175547.6|4
1730704260000|2024-11-04 07:11:00|175679.1|175549.1|175735.7|175605.7|175736.6|175606.6|175679.1|175549.1|15
1730704270000|2024-11-04 07:11:10|175742.4|175612.4|175736.7|175606.7|175742.4|175612.4|175736.7|175606.7|7
1730704280000|2024-11-04 07:11:20|175734.9|175604.9|175731.3|175601.3|175739.5|175609.5|175716|175586|11
1730704290000|2024-11-04 07:11:30|175711.1|175581.1|175730.4|175600.4|175731.4|175601.4|175711.1|175581.1|11
1730704300000|2024-11-04 07:11:40|175731.2|175601.2|175726|175596|175741.4|175611.4|175725.4|175595.4|18
1730704310000|2024-11-04 07:11:50|175719.2|175589.2|175719.9|175589.9|175728.4|175598.4|175708|175578|21
1730704320000|2024-11-04 07:12:00|175721.8|175591.8|175736.3|175606.3|175748.9|175618.9|175721.8|175591.8|19
1730704330000|2024-11-04 07:12:10|175735.5|175605.5|175751.5|175621.5|175762|175632|175729|175599|21
1730704340000|2024-11-04 07:12:20|175753.2|175623.2|175757.9|175627.9|175766.2|175636.2|175750.8|175620.8|29
1730704350000|2024-11-04 07:12:30|175762.2|175632.2|175757.5|175627.5|175763.5|175633.5|175757.3|175627.3|21
1730704360000|2024-11-04 07:12:40|175758.8|175628.8|175745.4|175655.4|175766.5|175661.4|175738.7|175625.3|15
1730704370000|2024-11-04 07:12:50|175744.5|175654.5|175745.2|175655.2|175750.5|175660.5|175737.4|175647.4|21
1730704380000|2024-11-04 07:13:00|175746.2|175656.2|175735.5|175645.5|175748|175658|175732.4|175642.4|18
1730704390000|2024-11-04 07:13:10|175740.2|175650.2|175732.5|175642.5|175740.9|175650.9|175727.8|175637.8|12
1730704400000|2024-11-04 07:13:20|175730.5|175640.5|175730.2|175640.2|175732.5|175642.5|175730.2|175640.2|3
1730704410000|2024-11-04 07:13:30|175730.5|175640.5|175731.9|175641.9|175731.9|175641.9|175730.5|175640.5|4
1730704420000|2024-11-04 07:13:40|175724.2|175634.2|175709|175619|175728.9|175638.9|175709|175619|18
1730704430000|2024-11-04 07:13:50|175714.5|175624.5|175717|175627|175718|175628|175714.5|175624.5|10
1730704440000|2024-11-04 07:14:00|175718.3|175628.3|175717.5|175627.5|175722.3|175632.3|175714.3|175624.3|18
1730704450000|2024-11-04 07:14:10|175717.3|175627.3|175717|175627|175718|175628|175715.3|175625.3|23
1730704460000|2024-11-04 07:14:20|175715.8|175625.8|175713.5|175623.5|175719.3|175629.3|175712.8|175622.8|18
1730704470000|2024-11-04 07:14:30|175716.2|175626.2|175713|175623|175716.9|175626.9|175711.3|175621.3|15
1730704480000|2024-11-04 07:14:40|175712.3|175622.3|175713.2|175623.2|175718.3|175628.3|175711.5|175621.5|22
1730704490000|2024-11-04 07:14:50|175715.5|175625.5|175714.8|175624.8|175721.5|175631.5|175703.5|175613.5|22
1730704500000|2024-11-04 07:15:00|175716|175626|175717.5|175627.5|175717.8|175627.8|175714|175624|11
1730704510000|2024-11-04 07:15:10|175714.5|175624.5|175717.8|175627.8|175724|175634|175714.5|175624.5|11
1730704520000|2024-11-04 07:15:20|175714.7|175624.7|175717.2|175627.2|175722|175632|175714.7|175624.7|17
1730704530000|2024-11-04 07:15:30|175717.5|175627.5|175713|175623|175721.4|175631.4|175711.5|175621.5|14
1730704540000|2024-11-04 07:15:40|175710.8|175620.8|175713.3|175623.3|175713.5|175623.5|175710.3|175620.3|12
1730704550000|2024-11-04 07:15:50|175710.3|175620.3|175712.5|175622.5|175712.5|175622.5|175709.7|175619.7|9
1730704560000|2024-11-04 07:16:00|175709.8|175619.8|175610|175480|175709.8|175619.8|175605.7|175475.7|24
1730704570000|2024-11-04 07:16:10|175602.7|175472.7|175610.4|175480.4|175615.7|175485.7|175602.7|175472.7|16
1730704580000|2024-11-04 07:16:20|175610|175480|175612.7|175482.7|175612.7|175482.7|175607|175477|7
1730704590000|2024-11-04 07:16:30|175613|175483|175592.5|175502.5|175618.4|175503|175588.4|175480.4|13
1730704600000|2024-11-04 07:16:40|175589.5|175499.5|175590.2|175500.2|175590.5|175500.5|175583|175493|6
1730704610000|2024-11-04 07:16:50|175592.5|175502.5|175589.8|175499.8|175592.9|175502.9|175588.2|175498.2|10
1730704620000|2024-11-04 07:17:00|175591|175501|175586.9|175496.9|175591|175501|175584.2|175494.2|8
1730704630000|2024-11-04 07:17:10|175584.9|175494.9|175576.7|175486.7|175586.2|175496.2|175576.7|175486.7|8
1730704640000|2024-11-04 07:17:20|175577.7|175487.7|175558.2|175468.2|175582.2|175492.2|175551|175461|12
1730704650000|2024-11-04 07:17:30|175561.2|175471.2|175558.9|175468.9|175561.2|175471.2|175557.5|175467.5|6
1730704660000|2024-11-04 07:17:40|175554.5|175464.5|175557.2|175467.2|175559.5|175469.5|175553.8|175463.8|13
1730704670000|2024-11-04 07:17:50|175557.5|175467.5|175521.2|175391.2|175557.5|175467.5|175520.7|175390.7|14
1730704680000|2024-11-04 07:18:00|175525.3|175395.3|175511.9|175421.9|175531.9|175423.9|175509.5|175395.3|20
1730704690000|2024-11-04 07:18:10|175510.5|175420.5|175484.7|175394.7|175510.5|175420.5|175484.7|175394.7|18
1730704700000|2024-11-04 07:18:20|175479.2|175389.2|175480.5|175390.5|175491.5|175401.5|175478.5|175388.5|14
1730704710000|2024-11-04 07:18:30|175479.5|175389.5|175471|175381|175479.5|175389.5|175469.8|175379.8|8
1730704720000|2024-11-04 07:18:40|175470.4|175380.4|175477.4|175387.4|175503.5|175393.7|175470.4|175369|10
1730704730000|2024-11-04 07:18:50|175477|175387|175475.7|175385.7|175477|175387|175473.7|175383.7|6
1730704740000|2024-11-04 07:19:00|175480.5|175390.5|175468.4|175378.4|175482.4|175392.4|175455.4|175365.4|16
1730704750000|2024-11-04 07:19:10|175468.7|175378.7|175477.4|175387.4|175485.7|175395.7|175468.7|175378.7|18
1730704760000|2024-11-04 07:19:20|175477.7|175387.7|175477|175387|175477.7|175387.7|175476.7|175386.7|6
1730704770000|2024-11-04 07:19:30|175475|175385|175470.9|175380.9|175475|175385|175468.5|175378.5|10
1730704780000|2024-11-04 07:19:40|175468.4|175378.4|175469.9|175379.9|175475.7|175385.7|175468.4|175378.4|13
1730704790000|2024-11-04 07:19:50|175469.4|175379.4|175460.2|175370.2|175471.7|175381.7|175460.2|175370.2|12
1730704800000|2024-11-04 07:20:00|175459.2|175369.2|175466|175376|175475|175385|175455.9|175365.9|20
1730704810000|2024-11-04 07:20:10|175471|175381|175489.8|175359.8|175509|175386.5|175469.8|175358.2|21
1730704820000|2024-11-04 07:20:20|175488|175358|175489.4|175359.4|175493.4|175363.4|175488|175358|5
1730704830000|2024-11-04 07:20:30|175493.4|175363.4|175498.8|175368.8|175498.8|175368.8|175493.4|175363.4|6
1730704840000|2024-11-04 07:20:40|175498.2|175368.2|175497.5|175367.5|175499.2|175369.2|175497.2|175367.2|6
1730704850000|2024-11-04 07:20:50|175496.5|175366.5|175497.9|175367.9|175503.9|175373.9|175496.5|175366.5|5
1730704860000|2024-11-04 07:21:00|175499.2|175369.2|175520.2|175390.2|175525|175395|175496.9|175366.9|16
1730704870000|2024-11-04 07:21:10|175517.8|175387.8|175520.9|175390.9|175520.9|175390.9|175515.8|175385.8|6
1730704880000|2024-11-04 07:21:20|175519.9|175389.9|175536.8|175406.8|175540.5|175424|175504.7|175389.9|18
1730704890000|2024-11-04 07:21:30|175540.5|175410.5|175539.5|175409.5|175540.9|175410.9|175538.7|175408.7|13
1730704900000|2024-11-04 07:21:40|175540.2|175410.2|175543.7|175413.7|175546|175416|175540.2|175410.2|9
1730704910000|2024-11-04 07:21:50|175531.7|175441.7|175534.5|175444.5|175536.2|175446.2|175527.9|175437.9|10
1730704920000|2024-11-04 07:22:00|175555.5|175465.5|175574.2|175444.2|175578.1|175465.5|175547.7|175442.2|22
1730704930000|2024-11-04 07:22:10|175573.9|175443.9|175575.5|175445.5|175578.9|175448.9|175573.9|175443.9|10
1730704940000|2024-11-04 07:22:20|175575.2|175445.2|175595.9|175465.9|175601.4|175471.4|175574|175444|13
1730704950000|2024-11-04 07:22:30|175599.5|175469.5|175597.9|175467.9|175599.9|175469.9|175594.5|175464.5|17
1730704960000|2024-11-04 07:22:40|175599.5|175469.5|175606|175476|175606|175476|175597.5|175467.5|7
1730704970000|2024-11-04 07:22:50|175606.4|175476.4|175592.7|175502.7|175606.7|175505.9|175589|175476.4|14
1730704980000|2024-11-04 07:23:00|175593.2|175503.2|175587.5|175497.5|175593.5|175503.5|175583.2|175493.2|6
1730704990000|2024-11-04 07:23:10|175588|175498|175591|175501|175594|175504|175588|175498|9
1730705000000|2024-11-04 07:23:20|175590.5|175500.5|175595.2|175505.2|175597.2|175507.2|175590.5|175500.5|6
1730705010000|2024-11-04 07:23:30|175596.8|175506.8|175602.2|175512.2|175602.2|175512.2|175595.2|175505.2|12
1730705020000|2024-11-04 07:23:40|175602.5|175512.5|175601.9|175511.9|175607.8|175517.8|175598.5|175508.5|23
1730705030000|2024-11-04 07:23:50|175599.9|175509.9|175597|175507|175600.5|175510.5|175592.7|175502.7|14
1730705040000|2024-11-04 07:24:00|175597.3|175507.3|175599|175509|175605.7|175515.7|175591.5|175501.5|13
1730705050000|2024-11-04 07:24:10|175600.3|175510.3|175600.7|175510.7|175600.7|175510.7|175597.8|175507.8|7
1730705060000|2024-11-04 07:24:20|175601.2|175511.2|175578.7|175488.7|175601.2|175511.2|175578.7|175488.7|11
1730705070000|2024-11-04 07:24:30|175583.2|175493.2|175570.5|175480.5|175586.2|175496.2|175568|175478|13
1730705080000|2024-11-04 07:24:40|175566.2|175476.2|175554.3|175464.3|175569.5|175479.5|175554.2|175464.2|24
1730705090000|2024-11-04 07:24:50|175552.2|175462.2|175521.4|175431.4|175556.5|175466.5|175521.4|175431.4|18
1730705100000|2024-11-04 07:25:00|175518.4|175428.4|175518.4|175428.4|175518.9|175428.9|175511.2|175421.2|17
1730705110000|2024-11-04 07:25:10|175520.7|175430.7|175515.7|175425.7|175523.2|175433.2|175514.2|175424.2|17
1730705120000|2024-11-04 07:25:20|175516.7|175426.7|175517.4|175427.4|175522.4|175432.4|175515.2|175425.2|12
1730705130000|2024-11-04 07:25:30|175516.7|175426.7|175516.5|175426.5|175518.4|175428.4|175513|175423|10
1730705140000|2024-11-04 07:25:40|175515.9|175425.9|175514.2|175424.2|175516.5|175426.5|175513.9|175423.9|7
1730705150000|2024-11-04 07:25:50|175516|175426|175516.2|175426.2|175518.5|175428.5|175514.2|175424.2|7
1730705160000|2024-11-04 07:26:00|175517.5|175427.5|175509.8|175419.8|175517.5|175427.5|175507.5|175417.5|10
1730705170000|2024-11-04 07:26:10|175508.8|175418.8|175511.5|175421.5|175511.5|175421.5|175505.5|175415.5|7
1730705180000|2024-11-04 07:26:20|175508.2|175418.2|175511.2|175421.2|175511.9|175421.9|175508.2|175418.2|6
1730705190000|2024-11-04 07:26:30|175509.5|175419.5|175464.3|175374.3|175511.5|175421.5|175462|175372|17
1730705200000|2024-11-04 07:26:40|175466.7|175376.7|175455|175365|175466.7|175376.7|175455|175365|6
1730705210000|2024-11-04 07:26:50|175457.9|175367.9|175440.7|175350.7|175458|175368|175440.7|175350.7|11
1730705220000|2024-11-04 07:27:00|175441.4|175351.4|175443|175353|175443.4|175353.4|175439.2|175349.2|17
1730705230000|2024-11-04 07:27:10|175438.5|175348.5|175441.7|175351.7|175443.7|175353.7|175438.5|175348.5|8
1730705240000|2024-11-04 07:27:20|175437|175347|175438.9|175348.9|175440.7|175350.7|175437|175347|10
1730705250000|2024-11-04 07:27:30|175437.9|175347.9|175424.4|175334.4|175437.9|175347.9|175413.7|175323.7|10
1730705260000|2024-11-04 07:27:40|175428.5|175338.5|175431.2|175341.2|175432.5|175342.5|175428.5|175338.5|3
1730705270000|2024-11-04 07:27:50|175431.9|175341.9|175430.9|175340.9|175444.7|175354.7|175430.9|175340.9|7
1730705280000|2024-11-04 07:28:00|175432.7|175342.7|175434.8|175344.8|175438|175348|175432.4|175342.4|16
1730705290000|2024-11-04 07:28:10|175434.2|175344.2|175431.2|175341.2|175434.2|175344.2|175431.2|175341.2|5
1730705300000|2024-11-04 07:28:20|175431.5|175341.5|175431.5|175341.5|175431.5|175341.5|175431.5|175341.5|1
1730705310000|2024-11-04 07:28:30|175433.9|175343.9|175434.5|175344.5|175441.5|175351.5|175432.5|175342.5|19
1730705320000|2024-11-04 07:28:40|175431.2|175341.2|175445.8|175355.8|175450.2|175360.2|175431.2|175341.2|15
1730705330000|2024-11-04 07:28:50|175446.5|175356.5|175450.8|175360.8|175454.2|175364.2|175446.5|175356.5|8
1730705340000|2024-11-04 07:29:00|175450.9|175360.9|175456.4|175366.4|175458.2|175368.2|175443.7|175353.7|19
1730705350000|2024-11-04 07:29:10|175453.4|175363.4|175452|175362|175454.8|175364.8|175447.5|175357.5|19
1730705360000|2024-11-04 07:29:20|175451.2|175361.2|175452|175362|175454.9|175364.9|175438.7|175348.7|21
1730705370000|2024-11-04 07:29:30|175455.3|175365.3|175453.9|175363.9|175459.7|175369.7|175452.7|175362.7|13
1730705380000|2024-11-04 07:29:40|175454.2|175364.2|175454.9|175364.9|175461.7|175371.7|175453.9|175363.9|22
1730705390000|2024-11-04 07:29:50|175454.8|175364.8|175451.7|175361.7|175456.2|175366.2|175447.9|175357.9|12
1730705400000|2024-11-04 07:30:00|175451.4|175361.4|175425.7|175335.7|175451.4|175361.4|175423|175333|17
1730705410000|2024-11-04 07:30:10|175422.7|175332.7|175358.5|175268.5|175422.7|175332.7|175357.2|175267.2|19
1730705420000|2024-11-04 07:30:20|175357.8|175267.8|175341.5|175251.5|175358.9|175268.9|175341.5|175251.5|14
1730705430000|2024-11-04 07:30:30|175343.5|175253.5|175347.8|175257.8|175348.3|175258.3|175342.4|175252.4|10
1730705440000|2024-11-04 07:30:40|175347.2|175257.2|175339.9|175249.9|175347.8|175257.8|175339.5|175249.5|6
1730705450000|2024-11-04 07:30:50|175341.7|175251.7|175343.4|175253.4|175347.5|175257.5|175341.7|175251.7|7
1730705460000|2024-11-04 07:31:00|175343|175253|175343|175253|175344.4|175254.4|175339.2|175249.2|10
1730705470000|2024-11-04 07:31:10|175344|175254|175293.1|175163.1|175344|175254|175293.1|175163.1|16
1730705480000|2024-11-04 07:31:20|175285.4|175155.4|175267.8|175177.8|175291.3|175182.8|175267.8|175155.4|14
1730705490000|2024-11-04 07:31:30|175268.2|175178.2|175265.7|175175.7|175270|175180|175263.9|175173.9|11
1730705500000|2024-11-04 07:31:40|175248.3|175158.3|175295|175205|175325.5|175235.5|175248.3|175158.3|26
1730705510000|2024-11-04 07:31:50|175295.8|175205.8|175308.5|175218.5|175309.4|175219.4|175284.5|175194.5|16
1730705520000|2024-11-04 07:32:00|175303.9|175213.9|175301.2|175211.2|175303.9|175213.9|175294.3|175204.3|12
1730705530000|2024-11-04 07:32:10|175301.5|175211.5|175279.5|175189.5|175301.5|175211.5|175278.2|175188.2|18
1730705540000|2024-11-04 07:32:20|175281.2|175191.2|175268.9|175178.9|175281.2|175191.2|175267.2|175177.2|16
1730705550000|2024-11-04 07:32:30|175270.7|175180.7|175274.2|175184.2|175281.7|175191.7|175270.7|175180.7|8
1730705560000|2024-11-04 07:32:40|175268.7|175178.7|175276.5|175186.5|175276.5|175186.5|175268.5|175178.5|5
1730705570000|2024-11-04 07:32:50|175275.9|175185.9|175272.7|175182.7|175279.9|175189.9|175271.2|175181.2|16
1730705580000|2024-11-04 07:33:00|175274.5|175184.5|175282.5|175192.5|175282.5|175192.5|175273.8|175183.8|7
1730705590000|2024-11-04 07:33:10|175286.5|175196.5|175291.5|175201.5|175292.9|175202.9|175284.9|175194.9|7
1730705600000|2024-11-04 07:33:20|175292.4|175202.4|175296.7|175206.7|175296.7|175206.7|175292.4|175202.4|6
1730705610000|2024-11-04 07:33:30|175296|175206|175354.3|175264.3|175359|175269|175296|175206|21
1730705620000|2024-11-04 07:33:40|175356|175266|175392|175302|175392.4|175302.4|175351.2|175261.2|26
1730705630000|2024-11-04 07:33:50|175388.5|175298.5|175393.9|175303.9|175393.9|175303.9|175388.5|175298.5|7
1730705640000|2024-11-04 07:34:00|175397|175307|175411.4|175321.4|175414.7|175324.7|175396.2|175306.2|15
1730705650000|2024-11-04 07:34:10|175413|175323|175410.2|175320.2|175413.4|175323.4|175395.4|175305.4|18
1730705660000|2024-11-04 07:34:20|175407.9|175317.9|175386.3|175296.3|175410.5|175320.5|175386.3|175296.3|9
1730705670000|2024-11-04 07:34:30|175366.5|175276.5|175359.5|175269.5|175366.5|175276.5|175358.9|175268.9|8
1730705680000|2024-11-04 07:34:40|175357.3|175267.3|175361.3|175231.3|175365.5|175273|175356.2|175228.5|17
1730705690000|2024-11-04 07:34:50|175360.7|175230.7|175346.9|175256.9|175366.2|175256.9|175346.2|175230.7|6
1730705700000|2024-11-04 07:35:00|175344.5|175254.5|175347.2|175257.2|175349.2|175259.2|175342.9|175252.9|11
1730705710000|2024-11-04 07:35:10|175342.4|175252.4|175296.9|175206.9|175342.4|175252.4|175296.9|175206.9|18
1730705720000|2024-11-04 07:35:20|175295.5|175205.5|175295.5|175205.5|175295.5|175205.5|175295.5|175205.5|1
1730705730000|2024-11-04 07:35:30|175302|175212|175293.9|175203.9|175308|175218|175293.5|175203.5|11
1730705740000|2024-11-04 07:35:40|175294.5|175204.5|175297.9|175207.9|175304.8|175214.8|175288.2|175198.2|16
1730705750000|2024-11-04 07:35:50|175295.8|175205.8|175296.2|175206.2|175297|175207|175295.2|175205.2|8
1730705760000|2024-11-04 07:36:00|175294.9|175204.9|175294.9|175204.9|175295.8|175205.8|175292.2|175202.2|8
1730705770000|2024-11-04 07:36:10|175293.2|175203.2|175273.8|175183.8|175294.5|175204.5|175271.5|175181.5|18
1730705780000|2024-11-04 07:36:20|175270.8|175180.8|175286.2|175196.2|175287.5|175197.5|175270.8|175180.8|11
1730705790000|2024-11-04 07:36:30|175285.9|175195.9|175283.5|175193.5|175285.9|175195.9|175274.2|175184.2|8
1730705800000|2024-11-04 07:36:40|175282.5|175192.5|175285.9|175195.9|175286.2|175196.2|175277|175187|19
1730705810000|2024-11-04 07:36:50|175278.5|175188.5|175281.5|175191.5|175282.5|175192.5|175272.2|175182.2|12
1730705820000|2024-11-04 07:37:00|175279.4|175189.4|175276.7|175186.7|175283.9|175193.9|175276.7|175186.7|16
1730705830000|2024-11-04 07:37:10|175278.5|175188.5|175304.9|175214.9|175327.4|175237.4|175278.5|175188.5|26
1730705840000|2024-11-04 07:37:20|175289.7|175199.7|175273.3|175183.3|175290.8|175200.8|175273.3|175183.3|15
1730705850000|2024-11-04 07:37:30|175273.7|175183.7|175295.3|175205.3|175295.3|175205.3|175270.3|175180.3|27
1730705860000|2024-11-04 07:37:40|175294.4|175204.4|175283.3|175193.3|175300|175210|175281.8|175191.8|18
1730705870000|2024-11-04 07:37:50|175282.5|175192.5|175282.3|175192.3|175283.3|175193.3|175281.5|175191.5|8
1730705880000|2024-11-04 07:38:00|175281.8|175191.8|175281.3|175191.3|175287.7|175197.7|175280.3|175190.3|9
1730705890000|2024-11-04 07:38:10|175313|175223|175286.3|175196.3|175313|175223|175278|175174.8|23
1730705900000|2024-11-04 07:38:20|175286.5|175196.5|175283.3|175193.3|175286.5|175196.5|175282|175192|14
1730705910000|2024-11-04 07:38:30|175284|175194|175284|175194|175296.8|175206.8|175280|175190|20
1730705920000|2024-11-04 07:38:40|175283|175193|175282.3|175192.3|175288.3|175198.3|175282|175192|8
1730705930000|2024-11-04 07:38:50|175282|175192|175281.7|175191.7|175282|175192|175280.7|175190.7|3
1730705940000|2024-11-04 07:39:00|175282.3|175192.3|175283.9|175193.9|175296.3|175206.3|175282|175192|13
1730705950000|2024-11-04 07:39:10|175283.7|175193.7|175283.4|175193.4|175283.7|175193.7|175283.4|175193.4|2
1730705960000|2024-11-04 07:39:20|175284.3|175194.3|175284.8|175194.8|175284.8|175194.8|175284.3|175194.3|2
1730705970000|2024-11-04 07:39:30|175285.3|175195.3|175293.4|175203.4|175327.2|175217.7|175284.8|175177.6|24
1730705980000|2024-11-04 07:39:40|175297|175207|175288.3|175198.3|175321.5|175231.5|175288|175198|30
1730705990000|2024-11-04 07:39:50|175290|175200|175279.8|175189.8|175290|175200|175270.4|175180.4|17
1730706000000|2024-11-04 07:40:00|175278.3|175188.3|175279.5|175189.5|175280.5|175190.5|175277.3|175187.3|14
1730706010000|2024-11-04 07:40:10|175279|175189|175270.5|175180.5|175279.8|175189.8|175270.5|175180.5|9
1730706020000|2024-11-04 07:40:20|175268.9|175178.9|175188.2|175098.2|175270|175180|175176.7|175086.7|31
1730706030000|2024-11-04 07:40:30|175194.5|175104.5|175189.9|175099.9|175196|175106|175182|175092|22
1730706040000|2024-11-04 07:40:40|175190.4|175100.4|175142.9|175052.9|175198.8|175100.4|175142.9|175052.2|28
1730706050000|2024-11-04 07:40:50|175141.4|175051.4|175167.8|175077.8|175169.9|175079.9|175136.5|175046.5|22
1730706060000|2024-11-04 07:41:00|175169.2|175079.2|175168.7|175078.7|175171.3|175081.3|175163|175073|22
1730706070000|2024-11-04 07:41:10|175162.9|175072.9|175162.8|175072.8|175165.8|175075.8|175159.8|175069.8|10
1730706080000|2024-11-04 07:41:20|175175.2|175085.2|175175.2|175085.2|175176.2|175086.2|175174.2|175084.2|5
1730706090000|2024-11-04 07:41:30|175174.5|175084.5|175195.3|175105.3|175195.3|175105.3|175174.5|175084.5|10
1730706100000|2024-11-04 07:41:40|175194.9|175104.9|175215.4|175125.4|175215.4|175125.4|175194.9|175104.9|15
1730706110000|2024-11-04 07:41:50|175214|175124|175212|175122|175215|175125|175207|175117|11
1730706120000|2024-11-04 07:42:00|175209.5|175119.5|175218.8|175128.8|175218.8|175128.8|175209.5|175119.5|10
1730706130000|2024-11-04 07:42:10|175219.3|175129.3|175216|175126|175219.3|175129.3|175215.4|175125.4|4
1730706140000|2024-11-04 07:42:20|175237.8|175147.8|175265|175135|175277|175155|175237.8|175131.5|15
1730706150000|2024-11-04 07:42:30|175264.4|175134.4|175264.4|175134.4|175264.4|175134.4|175264.4|175134.4|1
1730706160000|2024-11-04 07:42:40|175265.5|175135.5|175266.8|175136.8|175273.8|175143.8|175265.5|175135.5|5
1730706170000|2024-11-04 07:42:50|175274.8|175144.8|175271.8|175181.8|175281|175187.2|175262.5|175144.8|16
1730706180000|2024-11-04 07:43:00|175274.7|175184.7|175276.7|175186.7|175277.2|175187.2|175272.3|175182.3|14
1730706190000|2024-11-04 07:43:10|175287.5|175197.5|175281.5|175191.5|175287.5|175197.5|175278.2|175188.2|10
1730706200000|2024-11-04 07:43:20|175284|175194|175287|175197|175287|175197|175283.9|175193.9|8
1730706210000|2024-11-04 07:43:30|175287.4|175197.4|175276.7|175186.7|175287.4|175197.4|175276.7|175186.7|8
1730706220000|2024-11-04 07:43:40|175278.8|175188.8|175289.2|175199.2|175289.5|175199.5|175276.2|175186.2|7
1730706230000|2024-11-04 07:43:50|175289.5|175199.5|175300.5|175210.5|175304.2|175214.2|175289.5|175199.5|16
1730706240000|2024-11-04 07:44:00|175303.4|175213.4|175302.5|175212.5|175305.8|175215.8|175299.3|175209.3|16
1730706250000|2024-11-04 07:44:10|175301.9|175211.9|175301.9|175211.9|175301.9|175211.9|175301.9|175211.9|1
1730706260000|2024-11-04 07:44:20|175296|175206|175297.7|175207.7|175298|175208|175295.4|175205.4|5
1730706270000|2024-11-04 07:44:30|175301|175211|175331.5|175201.5|175331.5|175219.5|175301|175198|7
1730706280000|2024-11-04 07:44:40|175333|175203|175334.2|175204.2|175336.5|175206.5|175333|175203|10
1730706290000|2024-11-04 07:44:50|175333.9|175203.9|175328.2|175198.2|175333.9|175203.9|175328.2|175198.2|10
1730706300000|2024-11-04 07:45:00|175328.9|175198.9|175379.2|175289.2|175379.5|175289.5|175313.2|175198.9|19
1730706310000|2024-11-04 07:45:10|175379.5|175289.5|175405.5|175315.5|175406.2|175316.2|175379.5|175289.5|13
1730706320000|2024-11-04 07:45:20|175404.8|175314.8|175416.9|175326.9|175420.4|175330.4|175390.8|175300.8|20
1730706330000|2024-11-04 07:45:30|175419.7|175329.7|175425.5|175335.5|175425.5|175335.5|175416.7|175326.7|14
1730706340000|2024-11-04 07:45:40|175427.5|175337.5|175431.9|175341.9|175441.2|175351.2|175427.5|175337.5|16
1730706350000|2024-11-04 07:45:50|175430.4|175340.4|175427.5|175337.5|175430.5|175340.5|175427.5|175337.5|7
1730706360000|2024-11-04 07:46:00|175431.5|175341.5|175412|175322|175431.5|175341.5|175411.9|175321.9|15
1730706370000|2024-11-04 07:46:10|175411.4|175321.4|175410.3|175320.3|175411.4|175321.4|175410.3|175320.3|2
1730706380000|2024-11-04 07:46:20|175410|175320|175409.4|175319.4|175410|175320|175409.4|175319.4|2
1730706390000|2024-11-04 07:46:30|175411.4|175321.4|175416.4|175326.4|175419.2|175329.2|175411.4|175321.4|9
1730706400000|2024-11-04 07:46:40|175416.7|175326.7|175415.5|175325.5|175419.4|175329.4|175409.5|175319.5|18
1730706410000|2024-11-04 07:46:50|175415.2|175325.2|175406.9|175316.9|175415.2|175325.2|175406.2|175316.2|10
1730706420000|2024-11-04 07:47:00|175406.5|175316.5|175408.5|175318.5|175408.7|175318.7|175400.7|175310.7|14
1730706430000|2024-11-04 07:47:10|175407.9|175317.9|175406.4|175316.4|175412|175322|175404.5|175314.5|17
1730706440000|2024-11-04 07:47:20|175409|175319|175451.4|175361.4|175460.8|175370.8|175409|175319|21
1730706450000|2024-11-04 07:47:30|175451|175361|175466|175376|175467.9|175377.9|175451|175361|16
1730706460000|2024-11-04 07:47:40|175502|175372|175483.9|175393.9|175502.9|175402|175483.9|175372|21
1730706470000|2024-11-04 07:47:50|175484.2|175394.2|175483.5|175393.5|175490|175400|175482.3|175392.3|9
1730706480000|2024-11-04 07:48:00|175483.2|175393.2|175427.7|175337.7|175483.2|175393.2|175427.7|175337.7|13
1730706490000|2024-11-04 07:48:10|175424.7|175334.7|175405.4|175275.4|175425.4|175335.4|175400.8|175270.8|19
1730706500000|2024-11-04 07:48:20|175406.7|175276.7|175397.2|175307.2|175406.7|175308.2|175388|175276.7|8
1730706510000|2024-11-04 07:48:30|175400.2|175310.2|175404.2|175314.2|175404.2|175314.2|175400.2|175310.2|7
1730706520000|2024-11-04 07:48:40|175402.9|175312.9|175403.9|175313.9|175403.9|175313.9|175402.5|175312.5|8
1730706530000|2024-11-04 07:48:50|175404.9|175314.9|175371.2|175281.2|175404.9|175314.9|175371.2|175281.2|8
1730706540000|2024-11-04 07:49:00|175372.2|175282.2|175372.8|175282.8|175375.5|175285.5|175372.2|175282.2|3
1730706550000|2024-11-04 07:49:10|175368.7|175278.7|175324.5|175234.5|175368.7|175278.7|175321.5|175231.5|15
1730706560000|2024-11-04 07:49:20|175325.5|175235.5|175325.5|175235.5|175326.5|175236.5|175324.5|175234.5|7
1730706570000|2024-11-04 07:49:30|175325.8|175235.8|175324.5|175234.5|175327.5|175237.5|175324.5|175234.5|5
1730706580000|2024-11-04 07:49:40|175326.5|175236.5|175326.5|175236.5|175326.5|175236.5|175325.2|175235.2|10
1730706600000|2024-11-04 07:50:00|175325.5|175235.5|175325.9|175235.9|175326.2|175236.2|175325.4|175235.4|4
1730706610000|2024-11-04 07:50:10|175314|175224|175319.7|175229.7|175319.7|175229.7|175314|175224|6
1730706620000|2024-11-04 07:50:20|175320.9|175230.9|175321.2|175231.2|175321.2|175231.2|175320.9|175230.9|2
1730706630000|2024-11-04 07:50:30|175321.9|175231.9|175356.9|175266.9|175358.5|175268.5|175321.9|175231.9|14
1730706640000|2024-11-04 07:50:40|175357.5|175267.5|175372.9|175282.9|175374.5|175284.5|175357.5|175267.5|22
1730706650000|2024-11-04 07:50:50|175374.2|175284.2|175380.9|175290.9|175381.9|175291.9|175370.7|175280.7|11
1730706660000|2024-11-04 07:51:00|175380|175290|175398.7|175308.7|175399.5|175309.5|175379.4|175289.4|18
1730706670000|2024-11-04 07:51:10|175396|175306|175389.3|175299.3|175402.7|175312.7|175389.3|175299.3|11
1730706680000|2024-11-04 07:51:20|175389.5|175299.5|175418.7|175328.7|175418.7|175328.7|175389.5|175299.5|16
1730706690000|2024-11-04 07:51:30|175419.4|175329.4|175407.9|175317.9|175419.4|175329.4|175407.9|175317.9|17
1730706700000|2024-11-04 07:51:40|175408.9|175318.9|175421.4|175331.4|175421.7|175331.7|175408.9|175318.9|14
1730706710000|2024-11-04 07:51:50|175423.7|175333.7|175415.5|175325.5|175431.2|175341.2|175410.5|175320.5|15
1730706720000|2024-11-04 07:52:00|175412.5|175322.5|175423.5|175333.5|175427|175337|175407.2|175317.2|13
1730706730000|2024-11-04 07:52:10|175420.2|175330.2|175420.2|175330.2|175423.7|175333.7|175418.3|175328.3|15
1730706740000|2024-11-04 07:52:20|175418.9|175328.9|175420.7|175330.7|175421.8|175331.8|175414.5|175324.5|18
1730706750000|2024-11-04 07:52:30|175423.7|175333.7|175414.2|175324.2|175423.7|175333.7|175414.2|175324.2|12
1730706760000|2024-11-04 07:52:40|175413.8|175323.8|175410.8|175320.8|175419.2|175329.2|175405|175315|16
1730706770000|2024-11-04 07:52:50|175412.8|175322.8|175410|175320|175414.9|175324.9|175408.7|175318.7|13
1730706780000|2024-11-04 07:53:00|175408|175318|175416.7|175326.7|175418.7|175328.7|175408|175318|12
1730706790000|2024-11-04 07:53:10|175417.3|175327.3|175415.5|175325.5|175422.3|175332.3|175413.2|175323.2|12
1730706800000|2024-11-04 07:53:20|175417.9|175327.9|175414.5|175324.5|175418.5|175328.5|175411.5|175321.5|13
1730706810000|2024-11-04 07:53:30|175413.9|175323.9|175494.3|175364.3|175500|175370|175413.5|175323.5|18
1730706820000|2024-11-04 07:53:40|175490|175360|175483.5|175393.5|175495.5|175393.5|175474.5|175360|11
1730706830000|2024-11-04 07:53:50|175482.8|175392.8|175498.9|175408.9|175499|175409|175481.4|175391.4|12
1730706840000|2024-11-04 07:54:00|175498.2|175408.2|175491|175401|175498.2|175408.2|175491|175401|8
1730706850000|2024-11-04 07:54:10|175492.7|175402.7|175487.4|175397.4|175492.7|175402.7|175483.7|175393.7|20
1730706860000|2024-11-04 07:54:20|175491.7|175401.7|175489|175399|175492.7|175402.7|175487.7|175397.7|12
1730706870000|2024-11-04 07:54:30|175489.7|175399.7|175491.7|175401.7|175497.5|175407.5|175486.4|175396.4|15
1730706880000|2024-11-04 07:54:40|175492|175402|175489|175399|175494|175404|175487.7|175397.7|19
1730706890000|2024-11-04 07:54:50|175489.7|175399.7|175495|175405|175496.9|175406.9|175489|175399|8
1730706900000|2024-11-04 07:55:00|175496|175406|175546.5|175456.5|175546.5|175456.5|175488|175398|30
1730706910000|2024-11-04 07:55:10|175552.8|175462.8|175580.2|175490.2|175594.3|175490.8|175552.8|175462.8|22
1730706920000|2024-11-04 07:55:20|175577|175487|175581.5|175491.5|175581.9|175491.9|175577|175487|14
1730706930000|2024-11-04 07:55:30|175579|175489|175591.5|175501.5|175593.3|175503.3|175576.7|175486.7|20
1730706940000|2024-11-04 07:55:40|175590.5|175500.5|175588|175498|175590.5|175500.5|175577|175487|11
1730706950000|2024-11-04 07:55:50|175587.7|175497.7|175589.3|175499.3|175589.3|175499.3|175587.7|175497.7|4
1730706960000|2024-11-04 07:56:00|175588.7|175498.7|175587.7|175497.7|175588.7|175498.7|175586.8|175496.8|4
1730706970000|2024-11-04 07:56:10|175585.3|175495.3|175593.3|175503.3|175594|175504|175585.3|175495.3|8
1730706980000|2024-11-04 07:56:20|175593|175503|175593|175503|175593|175503|175590.3|175500.3|3
1730706990000|2024-11-04 07:56:30|175583.5|175493.5|175580|175490|175583.5|175493.5|175578.3|175488.3|18
1730707000000|2024-11-04 07:56:40|175579.3|175489.3|175579.5|175489.5|175580|175490|175577.5|175487.5|8
1730707010000|2024-11-04 07:56:50|175580|175490|175580.5|175490.5|175581.8|175491.8|175578.5|175488.5|11
1730707020000|2024-11-04 07:57:00|175580.3|175490.3|175580|175490|175580.3|175490.3|175578.8|175488.8|4
1730707030000|2024-11-04 07:57:10|175579|175489|175580|175490|175581|175491|175579|175489|4
1730707040000|2024-11-04 07:57:20|175580.5|175490.5|175591.4|175501.4|175592|175502|175580.5|175490.5|7
1730707050000|2024-11-04 07:57:30|175589.8|175499.8|175590.4|175500.4|175591.4|175501.4|175589.8|175499.8|6
1730707060000|2024-11-04 07:57:40|175591.4|175501.4|175591.4|175501.4|175592.7|175502.7|175591.4|175501.4|3
1730707070000|2024-11-04 07:57:50|175589.5|175499.5|175592|175502|175592|175502|175589.5|175499.5|4
1730707080000|2024-11-04 07:58:00|175593.3|175503.3|175653.5|175523.5|175656.5|175526.5|175593.3|175503.3|17
1730707090000|2024-11-04 07:58:10|175640.5|175550.5|175632.3|175542.3|175656.5|175566.5|175631.7|175541.7|27
1730707100000|2024-11-04 07:58:20|175631.8|175541.8|175605|175515|175632.8|175542.8|175596.4|175506.4|6
1730707110000|2024-11-04 07:58:30|175606|175516|175604.8|175514.8|175613.7|175523.7|175604.5|175514.5|13
1730707120000|2024-11-04 07:58:40|175605.3|175515.3|175605.3|175515.3|175605.3|175515.3|175603.8|175513.8|5
1730707130000|2024-11-04 07:58:50|175605|175515|175601.5|175511.5|175605|175515|175599|175509|16
1730707140000|2024-11-04 07:59:00|175602|175512|175602.3|175512.3|175605.5|175515.5|175599.5|175509.5|15
1730707150000|2024-11-04 07:59:10|175601.5|175511.5|175603|175513|175606.5|175516.5|175599.8|175509.8|23
1730707160000|2024-11-04 07:59:20|175602.5|175512.5|175601.3|175511.3|175603.5|175513.5|175597.5|175507.5|11
1730707170000|2024-11-04 07:59:30|175596.8|175506.8|175602|175512|175602|175512|175596.8|175506.8|9
1730707180000|2024-11-04 07:59:40|175599|175509|175601.3|175511.3|175601.3|175511.3|175597|175507|5
1730707190000|2024-11-04 07:59:50|175596.3|175506.3|175602.3|175512.3|175602.3|175512.3|175596.3|175506.3|11
1730707200000|2024-11-04 08:00:00|175600.3|175510.3|175604.8|175514.8|175604.8|175514.8|175597.5|175507.5|16
1730707210000|2024-11-04 08:00:10|175608.8|175518.8|175605|175515|175608.8|175518.8|175602|175512|24
1730707220000|2024-11-04 08:00:20|175604.5|175514.5|175553|175463|175604.5|175514.5|175543.3|175453.3|14
1730707230000|2024-11-04 08:00:30|175553.3|175463.3|175554.3|175464.3|175555|175465|175549.8|175459.8|17
1730707240000|2024-11-04 08:00:40|175554.5|175464.5|175552|175462|175554.5|175464.5|175550.3|175460.3|8
1730707250000|2024-11-04 08:00:50|175551.5|175461.5|175550.3|175460.3|175552.3|175462.3|175545.5|175455.5|11
1730707260000|2024-11-04 08:01:00|175549|175459|175482.4|175392.4|175551|175461|175479.4|175389.4|27
1730707270000|2024-11-04 08:01:10|175482.7|175392.7|175457.5|175367.5|175482.7|175392.7|175457.5|175367.5|21
1730707280000|2024-11-04 08:01:20|175455.7|175365.7|175444.7|175354.7|175462.8|175372.8|175444.7|175354.7|31
1730707290000|2024-11-04 08:01:30|175445|175355|175454.7|175364.7|175459.5|175369.5|175445|175355|21
1730707300000|2024-11-04 08:01:40|175452.7|175362.7|175455.8|175365.8|175458|175368|175452.3|175362.3|13
1730707310000|2024-11-04 08:01:50|175456.5|175366.5|175443|175353|175456.5|175366.5|175437.7|175347.7|18
1730707320000|2024-11-04 08:02:00|175447|175357|175440.9|175350.9|175457.2|175367.2|175433.8|175343.8|20
1730707330000|2024-11-04 08:02:10|175440.7|175350.7|175447.4|175357.4|175447.4|175357.4|175437.5|175347.5|13
1730707340000|2024-11-04 08:02:20|175446.4|175356.4|175457.8|175367.8|175457.8|175367.8|175441.5|175351.5|21
1730707350000|2024-11-04 08:02:30|175459.2|175369.2|175463.2|175373.2|175463.5|175373.5|175457.2|175367.2|12
1730707360000|2024-11-04 08:02:40|175459.2|175369.2|175459.5|175369.5|175460.3|175370.3|175458.5|175368.5|11
1730707370000|2024-11-04 08:02:50|175460.2|175370.2|175462.9|175372.9|175463.5|175373.5|175460.2|175370.2|13
1730707380000|2024-11-04 08:03:00|175462.2|175372.2|175441.2|175351.2|175462.2|175372.2|175439.3|175349.3|18
1730707390000|2024-11-04 08:03:10|175442.2|175352.2|175441.4|175351.4|175443.3|175353.3|175440.2|175350.2|6
1730707400000|2024-11-04 08:03:20|175442|175352|175439.8|175349.8|175442|175352|175439.8|175349.8|6
1730707410000|2024-11-04 08:03:30|175438.5|175348.5|175436.5|175346.5|175439.5|175349.5|175432.5|175342.5|9
1730707420000|2024-11-04 08:03:40|175432.8|175342.8|175387.5|175297.5|175434|175344|175387.5|175279.2|18
1730707430000|2024-11-04 08:03:50|175396.7|175306.7|175402.9|175312.9|175402.9|175312.9|175390.8|175300.8|10
1730707440000|2024-11-04 08:04:00|175403.5|175313.5|175419.3|175329.3|175419.3|175329.3|175403.5|175313.5|15
1730707450000|2024-11-04 08:04:10|175417.5|175327.5|175410.9|175320.9|175417.5|175327.5|175408.9|175318.9|9
1730707460000|2024-11-04 08:04:20|175409.5|175319.5|175409.2|175319.2|175409.5|175319.5|175409.2|175319.2|4
1730707470000|2024-11-04 08:04:30|175408.5|175318.5|175407.5|175317.5|175408.5|175318.5|175407.2|175317.2|5
1730707480000|2024-11-04 08:04:40|175427.5|175297.5|175427.8|175297.8|175429|175299|175427.5|175297.5|11
1730707490000|2024-11-04 08:04:50|175427.3|175297.3|175429|175299|175430|175300|175426.3|175296.3|13
1730707500000|2024-11-04 08:05:00|175430.3|175300.3|175426.5|175296.5|175430.3|175300.3|175422.3|175292.3|12
1730707510000|2024-11-04 08:05:10|175418.5|175288.5|175408|175278|175418.5|175288.5|175408|175278|8
1730707520000|2024-11-04 08:05:20|175407.5|175277.5|175407.8|175277.8|175409|175279|175405.5|175275.5|12
1730707530000|2024-11-04 08:05:30|175408.8|175278.8|175385.3|175255.3|175409.5|175279.5|175384.8|175254.8|11
1730707540000|2024-11-04 08:05:40|175384.8|175254.8|175391.5|175261.5|175397.8|175267.8|175383.3|175253.3|9
1730707550000|2024-11-04 08:05:50|175391|175261|175402.5|175272.5|175402.5|175272.5|175391|175261|6
1730707560000|2024-11-04 08:06:00|175402|175272|175385|175255|175404|175274|175385|175255|13
1730707570000|2024-11-04 08:06:10|175384|175254|175398.5|175268.5|175400.8|175270.8|175384|175254|8
1730707580000|2024-11-04 08:06:20|175394.3|175264.3|175404|175274|175404.5|175274.5|175384.5|175254.5|10
1730707590000|2024-11-04 08:06:30|175404.5|175274.5|175400.5|175270.5|175405|175275|175391|175261|7
1730707600000|2024-11-04 08:06:40|175401|175271|175386.8|175256.8|175401|175271|175384|175254|12
1730707610000|2024-11-04 08:06:50|175386.3|175256.3|175385.8|175255.8|175387.3|175257.3|175385.3|175255.3|4
1730707620000|2024-11-04 08:07:00|175384.3|175254.3|175354.5|175224.5|175384.3|175254.3|175353|175223|19
1730707630000|2024-11-04 08:07:10|175355.5|175225.5|175356.5|175226.5|175357.5|175227.5|175350|175220|12
1730707640000|2024-11-04 08:07:20|175352.3|175222.3|175347.8|175217.8|175354.3|175224.3|175343.5|175213.5|9
1730707650000|2024-11-04 08:07:30|175341.8|175211.8|175378|175248|175379|175249|175341.8|175211.8|18
1730707660000|2024-11-04 08:07:40|175373.8|175243.8|175374.8|175244.8|175378.5|175248.5|175368.2|175238.2|10
1730707670000|2024-11-04 08:07:50|175375.3|175245.3|175359.5|175229.5|175377.5|175247.5|175356.7|175226.7|17
1730707680000|2024-11-04 08:08:00|175360.2|175230.2|175378.9|175248.9|175379.5|175249.5|175360.2|175230.2|14
1730707690000|2024-11-04 08:08:10|175371.9|175241.9|175356|175266|175371.9|175268.9|175351.5|175241.9|13
1730707700000|2024-11-04 08:08:20|175355.4|175265.4|175355.4|175265.4|175356.7|175266.7|175354.7|175264.7|7
1730707710000|2024-11-04 08:08:30|175350.8|175260.8|175354.8|175264.8|175358.5|175268.5|175349.8|175259.8|12
1730707720000|2024-11-04 08:08:40|175357.8|175267.8|175362.5|175272.5|175362.5|175272.5|175357.8|175267.8|8
1730707730000|2024-11-04 08:08:50|175361.8|175271.8|175366.9|175276.9|175366.9|175276.9|175361.2|175271.2|12
1730707740000|2024-11-04 08:09:00|175368.2|175278.2|175367.7|175277.7|175371|175281|175363.7|175273.7|13
1730707750000|2024-11-04 08:09:10|175366.5|175276.5|175366.2|175276.2|175368|175278|175365.9|175275.9|4
1730707760000|2024-11-04 08:09:20|175369.3|175279.3|175325.4|175235.4|175369.3|175279.3|175321.5|175206.3|15
1730707770000|2024-11-04 08:09:30|175321.3|175231.3|175322.4|175232.4|175327.5|175237.5|175320.4|175230.4|17
1730707780000|2024-11-04 08:09:40|175322|175232|175325.5|175235.5|175329.5|175239.5|175321.7|175231.7|12
1730707790000|2024-11-04 08:09:50|175324.8|175234.8|175324.8|175234.8|175324.8|175234.8|175324.8|175234.8|1
1730707800000|2024-11-04 08:10:00|175325.2|175235.2|175326|175236|175326.8|175236.8|175321.7|175231.7|9
1730707810000|2024-11-04 08:10:10|175325.7|175235.7|175326.7|175236.7|175327|175237|175325.7|175235.7|4
1730707820000|2024-11-04 08:10:20|175326.4|175236.4|175329|175239|175329|175239|175322.5|175232.5|9
1730707830000|2024-11-04 08:10:30|175328.4|175238.4|175294.8|175204.8|175328.7|175238.7|175289|175199|18
1730707840000|2024-11-04 08:10:40|175290.3|175200.3|175293|175203|175293|175203|175282.5|175192.5|12
1730707850000|2024-11-04 08:10:50|175294.3|175204.3|175299.9|175209.9|175303.7|175213.7|175294.3|175204.3|6
1730707860000|2024-11-04 08:11:00|175304.5|175214.5|175304.8|175214.8|175306.5|175216.5|175303.8|175213.8|9
1730707870000|2024-11-04 08:11:10|175305.5|175215.5|175307.2|175217.2|175307.9|175217.9|175305.5|175215.5|5
1730707880000|2024-11-04 08:11:20|175309.8|175219.8|175307.9|175217.9|175309.8|175219.8|175307.2|175217.2|3
1730707890000|2024-11-04 08:11:30|175304.3|175214.3|175307|175217|175307|175217|175301|175211|13
1730707900000|2024-11-04 08:11:40|175306.5|175216.5|175306.5|175216.5|175307.9|175217.9|175305.2|175215.2|5
1730707910000|2024-11-04 08:11:50|175309.2|175219.2|175309.3|175219.3|175310|175220|175308|175218|4
1730707920000|2024-11-04 08:12:00|175309|175219|175347.7|175257.7|175350|175260|175309|175219|10
1730707930000|2024-11-04 08:12:10|175352.3|175262.3|175351.7|175261.7|175354|175264|175349.7|175259.7|10
1730707940000|2024-11-04 08:12:20|175351.4|175261.4|175362.5|175272.5|175365.5|175275.5|175350.7|175260.7|12
1730707950000|2024-11-04 08:12:30|175362.3|175272.3|175358.9|175268.9|175362.3|175272.3|175357.9|175267.9|12
1730707960000|2024-11-04 08:12:40|175358.2|175268.2|175333.2|175243.2|175358.2|175268.2|175332.8|175242.8|11
1730707970000|2024-11-04 08:12:50|175336.7|175246.7|175336.5|175246.5|175338|175248|175335.5|175245.5|8
1730707980000|2024-11-04 08:13:00|175337.2|175247.2|175341.9|175251.9|175352|175262|175334.5|175244.5|12
1730707990000|2024-11-04 08:13:10|175341.2|175251.2|175341.9|175251.9|175341.9|175251.9|175338.3|175248.3|6
1730708000000|2024-11-04 08:13:20|175341.2|175251.2|175343|175253|175343.5|175253.5|175341.2|175251.2|4
1730708010000|2024-11-04 08:13:30|175342.4|175252.4|175338.5|175248.5|175343|175253|175338.5|175248.5|7
1730708020000|2024-11-04 08:13:40|175340.2|175250.2|175345.5|175255.5|175353|175263|175339.5|175249.5|18
1730708030000|2024-11-04 08:13:50|175344.9|175254.9|175336.2|175246.2|175344.9|175254.9|175334.2|175244.2|11
1730708040000|2024-11-04 08:14:00|175336.9|175246.9|175350.9|175260.9|175353.2|175263.2|175336.2|175246.2|14
1730708050000|2024-11-04 08:14:10|175350.2|175260.2|175363.7|175273.7|175365.5|175275.5|175350.2|175260.2|16
1730708060000|2024-11-04 08:14:20|175362|175272|175381.2|175291.2|175382.7|175292.7|175361|175271|14
1730708070000|2024-11-04 08:14:30|175381.7|175291.7|175381.7|175291.7|175383|175293|175378.5|175288.5|9
1730708080000|2024-11-04 08:14:40|175382.7|175292.7|175371.4|175281.4|175382.7|175292.7|175371.4|175281.4|6
1730708090000|2024-11-04 08:14:50|175369.7|175279.7|175369|175279|175370.3|175280.3|175369|175279|10
1730708100000|2024-11-04 08:15:00|175363.4|175273.4|175363.2|175273.2|175367.2|175277.2|175361.8|175271.8|8
1730708110000|2024-11-04 08:15:10|175362.5|175272.5|175367.9|175277.9|175367.9|175277.9|175362.5|175272.5|4
1730708120000|2024-11-04 08:15:20|175335|175245|175335.8|175245.8|175335.8|175245.8|175332|175242|5
1730708130000|2024-11-04 08:15:30|175332.9|175242.9|175343.5|175253.5|175344.5|175254.5|175331.9|175241.9|15
1730708140000|2024-11-04 08:15:40|175344.2|175254.2|175344|175254|175357.5|175267.5|175342.9|175252.9|22
1730708150000|2024-11-04 08:15:50|175343.4|175253.4|175343.2|175253.2|175345.5|175255.5|175340.5|175250.5|16
1730708160000|2024-11-04 08:16:00|175341.5|175251.5|175341.2|175251.2|175342.5|175252.5|175341.2|175251.2|8
1730708170000|2024-11-04 08:16:10|175336.2|175246.2|175337.2|175247.2|175337.2|175247.2|175334.9|175244.9|6
1730708180000|2024-11-04 08:16:20|175337.5|175247.5|175333.5|175243.5|175338.5|175248.5|175332|175242|13
1730708190000|2024-11-04 08:16:30|175334.2|175244.2|175336.2|175246.2|175338.7|175248.7|175334|175244|12
1730708200000|2024-11-04 08:16:40|175337.2|175247.2|175330.8|175240.8|175337.9|175247.9|175329.9|175239.9|11
1730708210000|2024-11-04 08:16:50|175334.5|175244.5|175348.5|175258.5|175354.7|175264.7|175334.5|175244.5|11
1730708220000|2024-11-04 08:17:00|175348.2|175258.2|175341.5|175251.5|175348.2|175258.2|175338.7|175248.7|13
1730708230000|2024-11-04 08:17:10|175341.2|175251.2|175341.2|175251.2|175341.2|175251.2|175341.2|175251.2|1
1730708240000|2024-11-04 08:17:20|175342.9|175252.9|175342.9|175252.9|175350|175260|175341.5|175251.5|9
1730708250000|2024-11-04 08:17:30|175348.4|175258.4|175331.4|175241.4|175349|175259|175328.2|175238.2|14
1730708260000|2024-11-04 08:17:40|175332|175242|175356|175266|175356|175266|175332|175242|16
1730708270000|2024-11-04 08:17:50|175356.4|175266.4|175356.8|175266.8|175357.5|175267.5|175355.5|175265.5|4
1730708280000|2024-11-04 08:18:00|175357.5|175267.5|175395.4|175305.4|175395.8|175305.8|175357.5|175267.5|17
1730708290000|2024-11-04 08:18:10|175394.7|175304.7|175391.4|175301.4|175399.7|175309.7|175391.4|175301.4|9
1730708300000|2024-11-04 08:18:20|175390.7|175300.7|175383.2|175293.2|175390.7|175300.7|175383.2|175293.2|10
1730708310000|2024-11-04 08:18:30|175384.2|175294.2|175384|175294|175388.3|175298.3|175383|175293|8
1730708320000|2024-11-04 08:18:40|175386.7|175296.7|175413|175323|175413|175323|175386.7|175296.7|14
1730708330000|2024-11-04 08:18:50|175413.7|175323.7|175407.2|175317.2|175413.7|175323.7|175405|175315|9
1730708340000|2024-11-04 08:19:00|175411.2|175321.2|175416.7|175326.7|175416.7|175326.7|175409.2|175319.2|8
1730708350000|2024-11-04 08:19:10|175414.7|175324.7|175409.5|175319.5|175420.8|175330.8|175409.5|175319.5|15
1730708360000|2024-11-04 08:19:20|175410.8|175320.8|175416.4|175326.4|175416.4|175326.4|175410.8|175320.8|12
1730708370000|2024-11-04 08:19:30|175417|175327|175416.7|175326.7|175421|175331|175415.5|175325.5|10
1730708380000|2024-11-04 08:19:40|175415.7|175325.7|175408.7|175318.7|175415.7|175325.7|175408|175318|13
1730708390000|2024-11-04 08:19:50|175410.8|175320.8|175418.7|175328.7|175427.5|175337.5|175409|175319|17
1730708400000|2024-11-04 08:20:00|175418.9|175328.9|175427.3|175337.3|175429|175339|175418.9|175328.9|10
1730708410000|2024-11-04 08:20:10|175429.3|175339.3|175432|175342|175432|175342|175429.3|175339.3|5
1730708420000|2024-11-04 08:20:20|175432.7|175342.7|175433.2|175343.2|175436.9|175346.9|175432.7|175342.7|7
1730708430000|2024-11-04 08:20:30|175431.8|175341.8|175441|175351|175441.5|175351.5|175431.8|175341.8|7
1730708440000|2024-11-04 08:20:40|175442|175352|175441.7|175351.7|175444.7|175354.7|175439.2|175349.2|10
1730708450000|2024-11-04 08:20:50|175444.2|175354.2|175419|175329|175453.9|175363.9|175417.4|175327.4|24
1730708460000|2024-11-04 08:21:00|175418.7|175328.7|175421.5|175331.5|175422.4|175332.4|175417.2|175327.2|19
1730708470000|2024-11-04 08:21:10|175423.5|175333.5|175422.4|175332.4|175425.9|175335.9|175420.7|175330.7|10
1730708480000|2024-11-04 08:21:20|175418.9|175328.9|175420|175330|175420|175330|175418.2|175328.2|3
1730708490000|2024-11-04 08:21:30|175418.2|175328.2|175418.5|175328.5|175419.5|175329.5|175416.8|175326.8|6
1730708500000|2024-11-04 08:21:40|175420.7|175330.7|175412.8|175322.8|175420.7|175330.7|175412.8|175322.8|11
1730708510000|2024-11-04 08:21:50|175415.2|175325.2|175416.8|175326.8|175416.8|175326.8|175415.2|175325.2|2
1730708520000|2024-11-04 08:22:00|175414|175324|175414.7|175324.7|175414.7|175324.7|175414|175324|2
1730708530000|2024-11-04 08:22:10|175413.4|175323.4|175416.5|175326.5|175416.7|175326.7|175413.4|175323.4|4
1730708540000|2024-11-04 08:22:20|175413.5|175323.5|175414.5|175324.5|175417.5|175327.5|175412.8|175322.8|8
1730708550000|2024-11-04 08:22:30|175416.2|175326.2|175414.5|175324.5|175416.2|175326.2|175414.2|175324.2|4
1730708560000|2024-11-04 08:22:40|175416.2|175326.2|175414.8|175324.8|175416.2|175326.2|175414.8|175324.8|4
1730708570000|2024-11-04 08:22:50|175412|175322|175414.7|175324.7|175414.7|175324.7|175412|175322|2
1730708580000|2024-11-04 08:23:00|175414|175324|175407.3|175317.3|175417|175327|175406.8|175316.8|9
1730708590000|2024-11-04 08:23:10|175407.5|175317.5|175429.5|175339.5|175429.5|175339.5|175406|175316|9
1730708600000|2024-11-04 08:23:20|175431.7|175341.7|175438|175348|175438|175348|175431.7|175341.7|3
1730708610000|2024-11-04 08:23:30|175436.8|175346.8|175438|175348|175438|175348|175436.8|175346.8|2
1730708620000|2024-11-04 08:23:40|175438.3|175348.3|175438.7|175348.7|175440|175350|175437.5|175347.5|5
1730708630000|2024-11-04 08:23:50|175439.4|175349.4|175445.2|175355.2|175445.2|175355.2|175439.4|175349.4|6
1730708640000|2024-11-04 08:24:00|175452.5|175362.5|175443|175353|175456.9|175366.9|175442.2|175352.2|15
1730708650000|2024-11-04 08:24:10|175441.7|175351.7|175440.4|175350.4|175442.7|175352.7|175440.4|175350.4|5
1730708660000|2024-11-04 08:24:20|175440|175350|175438.5|175348.5|175440|175350|175436.3|175346.3|7
1730708670000|2024-11-04 08:24:30|175439.7|175349.7|175440.4|175350.4|175440.4|175350.4|175439.7|175349.7|3
1730708680000|2024-11-04 08:24:40|175440|175350|175440.4|175350.4|175440.4|175350.4|175439.7|175349.7|3
1730708690000|2024-11-04 08:24:50|175439.7|175349.7|175438.4|175348.4|175439.7|175349.7|175435.3|175345.3|7
1730708700000|2024-11-04 08:25:00|175436.4|175346.4|175439.3|175349.3|175439.3|175349.3|175436.4|175346.4|6
1730708710000|2024-11-04 08:25:10|175438.4|175348.4|175435.8|175345.8|175438.4|175348.4|175435.3|175345.3|13
1730708720000|2024-11-04 08:25:20|175431|175341|175438.7|175348.7|175439.4|175349.4|175431|175341|9
1730708730000|2024-11-04 08:25:30|175437.3|175347.3|175438.7|175348.7|175439.4|175349.4|175437.3|175347.3|10
1730708740000|2024-11-04 08:25:40|175439.3|175349.3|175451|175361|175452|175362|175439.3|175349.3|13
1730708750000|2024-11-04 08:25:50|175451.7|175361.7|175461|175371|175478.2|175388.2|175451|175361|20
1730708760000|2024-11-04 08:26:00|175460.5|175370.5|175460.2|175370.2|175461.3|175371.3|175459.8|175369.8|10
1730708770000|2024-11-04 08:26:10|175460.4|175370.4|175436.5|175346.5|175460.4|175370.4|175436.5|175346.5|13
1730708780000|2024-11-04 08:26:20|175439.3|175349.3|175438.5|175348.5|175439.3|175349.3|175436.5|175346.5|13
1730708790000|2024-11-04 08:26:30|175439|175349|175440.3|175350.3|175441|175351|175437.7|175347.7|6
1730708800000|2024-11-04 08:26:40|175440.4|175350.4|175432.3|175342.3|175440.5|175350.5|175432.3|175342.3|5
1730708810000|2024-11-04 08:26:50|175431.8|175341.8|175431.8|175341.8|175432|175342|175431.8|175341.8|3
1730708820000|2024-11-04 08:27:00|175426.5|175336.5|175429.5|175339.5|175429.5|175339.5|175426.5|175336.5|4
1730708830000|2024-11-04 08:27:10|175428|175338|175420|175330|175428|175338|175419.8|175329.8|5
1730708840000|2024-11-04 08:27:20|175419.3|175329.3|175419.8|175329.8|175419.8|175329.8|175417.5|175327.5|10
1730708850000|2024-11-04 08:27:30|175419.3|175329.3|175370.4|175280.4|175419.8|175329.8|175363.7|175273.7|15
1730708860000|2024-11-04 08:27:40|175368|175278|175367.3|175277.3|175376.3|175286.3|175366|175276|18
1730708870000|2024-11-04 08:27:50|175366.3|175276.3|175356.3|175266.3|175366.3|175276.3|175352.5|175262.5|26
1730708880000|2024-11-04 08:28:00|175357.5|175267.5|175360.3|175270.3|175360.7|175270.7|175348|175258|20
1730708890000|2024-11-04 08:28:10|175359.7|175269.7|175341.8|175251.8|175360.8|175270.8|175339.2|175249.2|23
1730708900000|2024-11-04 08:28:20|175344.3|175254.3|175340.7|175250.7|175347|175257|175333.5|175243.5|20
1730708910000|2024-11-04 08:28:30|175340.5|175250.5|175342.2|175252.2|175346.4|175256.4|175337.8|175247.8|14
1730708920000|2024-11-04 08:28:40|175343.2|175253.2|175343|175253|175344.2|175254.2|175335.4|175245.4|21
1730708930000|2024-11-04 08:28:50|175342.3|175252.3|175356.3|175266.3|175356.5|175266.5|175342.3|175252.3|24
1730708940000|2024-11-04 08:29:00|175355.8|175265.8|175369|175279|175380.9|175290.9|175352.8|175262.8|27
1730708950000|2024-11-04 08:29:10|175368.7|175278.7|175376.9|175286.9|175379.8|175289.8|175368.5|175278.5|15
1730708960000|2024-11-04 08:29:20|175376.5|175286.5|175376.5|175286.5|175378.9|175288.9|175376.2|175286.2|7
1730708970000|2024-11-04 08:29:30|175375.8|175285.8|175371|175281|175375.8|175285.8|175367|175277|10
1730708980000|2024-11-04 08:29:40|175368.5|175278.5|175369|175279|175374|175284|175367.5|175277.5|14
1730708990000|2024-11-04 08:29:50|175369.8|175279.8|175369.3|175279.3|175372.9|175282.9|175368.8|175278.8|6
1730709000000|2024-11-04 08:30:00|175360.9|175270.9|175354.5|175264.5|175360.9|175270.9|175353.3|175263.3|11
1730709010000|2024-11-04 08:30:10|175354.2|175264.2|175340.9|175250.9|175354.2|175264.2|175340.9|175250.9|18
1730709020000|2024-11-04 08:30:20|175336.2|175246.2|175334.7|175244.7|175338.7|175248.7|175333.9|175243.9|12
1730709030000|2024-11-04 08:30:30|175334.3|175244.3|175333.4|175243.4|175340.9|175250.9|175332.2|175242.2|25
1730709040000|2024-11-04 08:30:40|175334|175244|175331.3|175241.3|175343.9|175253.9|175330|175240|21
1730709050000|2024-11-04 08:30:50|175330.7|175240.7|175329.5|175239.5|175332.2|175242.2|175327.9|175237.9|12
1730709060000|2024-11-04 08:31:00|175327|175237|175346.2|175256.2|175348|175258|175327|175237|25
1730709070000|2024-11-04 08:31:10|175345.7|175255.7|175344.7|175254.7|175346.7|175256.7|175340.5|175250.5|15
1730709080000|2024-11-04 08:31:20|175345.9|175255.9|175348.2|175258.2|175352|175262|175343|175253|19
1730709090000|2024-11-04 08:31:30|175348.4|175258.4|175347.8|175257.8|175350.7|175260.7|175347.8|175257.8|14
1730709100000|2024-11-04 08:31:40|175346.5|175256.5|175356.4|175266.4|175358.8|175268.8|175346.5|175256.5|18
1730709110000|2024-11-04 08:31:50|175356.2|175266.2|175363.8|175273.8|175374.5|175284.5|175356.2|175266.2|14
1730709120000|2024-11-04 08:32:00|175363.2|175273.2|175362.3|175272.3|175364.5|175274.5|175357.9|175267.9|15
1730709130000|2024-11-04 08:32:10|175362.5|175272.5|175365.5|175275.5|175365.5|175275.5|175357.5|175267.5|21
1730709140000|2024-11-04 08:32:20|175365.7|175275.7|175384.5|175294.5|175384.5|175294.5|175363.7|175273.7|18
1730709150000|2024-11-04 08:32:30|175385.8|175295.8|175387|175297|175387|175297|175384.3|175294.3|4
1730709160000|2024-11-04 08:32:40|175385.7|175295.7|175395.5|175305.5|175397.4|175307.4|175385.7|175295.7|6
1730709170000|2024-11-04 08:32:50|175396.2|175306.2|175403.2|175313.2|175403.2|175313.2|175396.2|175306.2|12
1730709180000|2024-11-04 08:33:00|175402.5|175312.5|175400|175310|175402.5|175312.5|175397.9|175307.9|13
1730709190000|2024-11-04 08:33:10|175403.8|175313.8|175409.5|175319.5|175415.7|175325.7|175403.8|175313.8|11
1730709200000|2024-11-04 08:33:20|175412.9|175322.9|175410.5|175320.5|175412.9|175322.9|175408.2|175318.2|10
1730709210000|2024-11-04 08:33:30|175412.8|175322.8|175407.9|175317.9|175413.2|175323.2|175406.2|175316.2|9
1730709220000|2024-11-04 08:33:40|175405.9|175315.9|175419.7|175329.7|175429.7|175339.7|175405.9|175315.9|24
1730709230000|2024-11-04 08:33:50|175423.9|175333.9|175425.4|175335.4|175425.4|175335.4|175418.7|175328.7|13
1730709240000|2024-11-04 08:34:00|175420|175330|175410.3|175320.3|175420|175330|175409.5|175319.5|21
1730709250000|2024-11-04 08:34:10|175410|175320|175409.5|175319.5|175410.5|175320.5|175409.4|175319.4|7
1730709260000|2024-11-04 08:34:20|175409.8|175319.8|175407|175317|175411.5|175321.5|175405.3|175315.3|14
1730709270000|2024-11-04 08:34:30|175406.5|175316.5|175359.9|175269.9|175408.5|175318.5|175358.2|175268.2|20
1730709280000|2024-11-04 08:34:40|175358|175268|175362.2|175272.2|175364.4|175274.4|175356.8|175266.8|17
1730709290000|2024-11-04 08:34:50|175362.9|175272.9|175404.7|175314.7|175404.7|175314.7|175362.9|175272.9|22
1730709300000|2024-11-04 08:35:00|175404.8|175314.8|175404.2|175314.2|175407|175317|175401.2|175311.2|18
1730709310000|2024-11-04 08:35:10|175404.5|175314.5|175404.7|175314.7|175404.7|175314.7|175403|175313|6
1730709320000|2024-11-04 08:35:20|175404.4|175314.4|175404.4|175314.4|175404.9|175314.9|175403.4|175313.4|7
1730709330000|2024-11-04 08:35:30|175404.7|175314.7|175433.2|175343.2|175435.5|175345.5|175404.7|175314.7|17
1730709340000|2024-11-04 08:35:40|175432.2|175342.2|175430.9|175340.9|175436.3|175346.3|175429|175339|9
1730709350000|2024-11-04 08:35:50|175432.5|175342.5|175432.2|175342.2|175433.5|175343.5|175430.9|175340.9|8
1730709360000|2024-11-04 08:36:00|175431.9|175341.9|175452.2|175362.2|175452.4|175362.4|175431.9|175341.9|14
1730709370000|2024-11-04 08:36:10|175452|175362|175490.8|175400.8|175490.8|175400.8|175448.2|175358.2|16
1730709380000|2024-11-04 08:36:20|175490.7|175400.7|175484.7|175394.7|175491|175401|175481.3|175391.3|21
1730709390000|2024-11-04 08:36:30|175485|175395|175461.7|175371.7|175485|175395|175461|175371|12
1730709400000|2024-11-04 08:36:40|175459.8|175369.8|175461|175371|175462.4|175372.4|175456|175366|13
1730709410000|2024-11-04 08:36:50|175459.2|175369.2|175458.2|175368.2|175460|175370|175458.2|175368.2|3
1730709420000|2024-11-04 08:37:00|175455.7|175365.7|175452|175362|175455.7|175365.7|175449|175359|15
1730709430000|2024-11-04 08:37:10|175443.9|175353.9|175443.7|175353.7|175446.7|175356.7|175441|175351|11
1730709440000|2024-11-04 08:37:20|175452|175362|175459|175369|175459.7|175369.7|175449.7|175359.7|20
1730709450000|2024-11-04 08:37:30|175458.9|175368.9|175458|175368|175460.7|175370.7|175454.7|175364.7|14
1730709460000|2024-11-04 08:37:40|175455.9|175365.9|175460.4|175370.4|175461|175371|175453.9|175363.9|17
1730709470000|2024-11-04 08:37:50|175460|175370|175452.8|175362.8|175460|175370|175451.5|175361.5|16
1730709480000|2024-11-04 08:38:00|175452.3|175362.3|175452.4|175362.4|175454.4|175364.4|175451.3|175361.3|12
1730709490000|2024-11-04 08:38:10|175452|175362|175432.3|175342.3|175452|175362|175431.3|175341.3|21
1730709500000|2024-11-04 08:38:20|175433.4|175343.4|175434.4|175344.4|175435.7|175345.7|175432.8|175342.8|11
1730709510000|2024-11-04 08:38:30|175433|175343|175434.7|175344.7|175434.7|175344.7|175432.9|175342.9|6
1730709520000|2024-11-04 08:38:40|175434|175344|175428.5|175338.5|175434.5|175344.5|175428.5|175338.5|8
1730709530000|2024-11-04 08:38:50|175430.5|175340.5|175430.9|175340.9|175430.9|175340.9|175429.8|175339.8|4
1730709540000|2024-11-04 08:39:00|175429.9|175339.9|175433.8|175343.8|175433.8|175343.8|175428.4|175338.4|10
1730709550000|2024-11-04 08:39:10|175434.5|175344.5|175432.7|175342.7|175436|175346|175432|175342|15
1730709560000|2024-11-04 08:39:20|175422.5|175332.5|175436.9|175346.9|175436.9|175346.9|175422.5|175332.5|15
1730709570000|2024-11-04 08:39:30|175437.5|175347.5|175461|175371|175464|175374|175437.5|175347.5|14
1730709580000|2024-11-04 08:39:40|175461.7|175371.7|175458.5|175368.5|175462|175372|175458.5|175368.5|8
1730709590000|2024-11-04 08:39:50|175454.7|175364.7|175460.5|175370.5|175461.7|175371.7|175445.2|175355.2|17
1730709600000|2024-11-04 08:40:00|175459.9|175369.9|175458.7|175368.7|175460|175370|175458.7|175368.7|9
1730709610000|2024-11-04 08:40:10|175462|175372|175476.2|175386.2|175476.2|175386.2|175459|175369|15
1730709620000|2024-11-04 08:40:20|175476.9|175386.9|175502.2|175412.2|175502.2|175412.2|175476.9|175386.9|18
1730709630000|2024-11-04 08:40:30|175502.9|175412.9|175508.7|175418.7|175509.7|175419.7|175502.9|175412.9|13
1730709640000|2024-11-04 08:40:40|175513.7|175423.7|175537.7|175447.7|175569.5|175463.8|175513.7|175423.7|22
1730709650000|2024-11-04 08:40:50|175540.7|175450.7|175573.4|175483.4|175576|175486|175540.7|175450.7|23
1730709660000|2024-11-04 08:41:00|175576.5|175486.5|175574.7|175484.7|175576.5|175486.5|175574.7|175484.7|2
1730709670000|2024-11-04 08:41:10|175575.3|175485.3|175564.4|175474.4|175575.3|175485.3|175564.4|175474.4|8
1730709680000|2024-11-04 08:41:20|175568.9|175478.9|175570.7|175480.7|175576.2|175486.2|175568.9|175478.9|7
1730709690000|2024-11-04 08:41:30|175570|175480|175572.3|175482.3|175572.7|175482.7|175570|175480|8
1730709700000|2024-11-04 08:41:40|175572|175482|175572.3|175482.3|175572.3|175482.3|175572|175482|2
1730709710000|2024-11-04 08:41:50|175564|175474|175572.5|175482.5|175572.5|175482.5|175564|175474|12
1730709720000|2024-11-04 08:42:00|175572.2|175482.2|175575|175485|175575.9|175485.9|175570.4|175480.4|12
1730709730000|2024-11-04 08:42:10|175577.7|175487.7|175573.4|175483.4|175577.7|175487.7|175572|175482|14
1730709740000|2024-11-04 08:42:20|175572.4|175482.4|175568.4|175478.4|175573.4|175483.4|175567.9|175477.9|15
1730709750000|2024-11-04 08:42:30|175570.2|175480.2|175568|175478|175570.2|175480.2|175568|175478|12
1730709760000|2024-11-04 08:42:40|175567|175477|175568.7|175478.7|175568.7|175478.7|175565.5|175475.5|10
1730709770000|2024-11-04 08:42:50|175563.8|175473.8|175556.2|175466.2|175563.8|175473.8|175556.2|175466.2|18
1730709780000|2024-11-04 08:43:00|175557.5|175467.5|175553|175463|175558.5|175468.5|175552.7|175462.7|16
1730709790000|2024-11-04 08:43:10|175552.8|175462.8|175553|175463|175553.5|175463.5|175551.8|175461.8|8
1730709800000|2024-11-04 08:43:20|175553.5|175463.5|175553.9|175463.9|175553.9|175463.9|175553.5|175463.5|2
1730709810000|2024-11-04 08:43:30|175553.5|175463.5|175552.5|175462.5|175553.9|175463.9|175552|175462|6
1730709820000|2024-11-04 08:43:40|175552.7|175462.7|175552.5|175462.5|175552.7|175462.7|175552.5|175462.5|2
1730709830000|2024-11-04 08:43:50|175552.7|175462.7|175553.2|175463.2|175553.4|175463.4|175548.7|175458.7|17
1730709840000|2024-11-04 08:44:00|175552.7|175462.7|175550.9|175460.9|175552.7|175462.7|175549.4|175459.4|10
1730709850000|2024-11-04 08:44:10|175551.5|175461.5|175554.9|175464.9|175554.9|175464.9|175551.5|175461.5|6
1730709870000|2024-11-04 08:44:30|175547.8|175457.8|175546|175456|175548|175458|175542.2|175452.2|8
1730709880000|2024-11-04 08:44:40|175545|175455|175550.9|175460.9|175550.9|175460.9|175545|175455|5
1730709890000|2024-11-04 08:44:50|175552.2|175462.2|175553.5|175463.5|175554.5|175464.5|175551.8|175461.8|5
1730709900000|2024-11-04 08:45:00|175554.7|175464.7|175554|175464|175557.2|175467.2|175549.2|175459.2|15
1730709910000|2024-11-04 08:45:10|175552.4|175462.4|175552.2|175462.2|175555.7|175465.7|175551.8|175461.8|16
1730709920000|2024-11-04 08:45:20|175549.3|175459.3|175542.2|175452.2|175551.8|175461.8|175540.4|175450.4|6
1730709930000|2024-11-04 08:45:30|175543.2|175453.2|175562.4|175472.4|175562.4|175472.4|175543.2|175453.2|9
1730709940000|2024-11-04 08:45:40|175562|175472|175572.9|175482.9|175574.4|175484.4|175559.2|175469.2|14
1730709950000|2024-11-04 08:45:50|175575.2|175485.2|175577.5|175487.5|175581|175491|175575.2|175485.2|11
1730709960000|2024-11-04 08:46:00|175576.2|175486.2|175578.2|175488.2|175578.5|175488.5|175576.2|175486.2|5
1730709970000|2024-11-04 08:46:10|175577.8|175487.8|175577.9|175487.9|175578.2|175488.2|175575.8|175485.8|6
1730709980000|2024-11-04 08:46:20|175581.2|175491.2|175581.2|175491.2|175581.2|175491.2|175581.2|175491.2|1
1730709990000|2024-11-04 08:46:30|175579.4|175489.4|175579.4|175489.4|175579.4|175489.4|175579.4|175489.4|1
1730710000000|2024-11-04 08:46:40|175581.9|175491.9|175596.2|175506.2|175600.9|175510.9|175577.5|175487.5|11
1730710010000|2024-11-04 08:46:50|175594.5|175504.5|175644.5|175554.5|175653.2|175559.3|175594.5|175504.5|18
1730710020000|2024-11-04 08:47:00|175644.2|175554.2|175650.4|175560.4|175657|175567|175640.5|175550.5|19
1730710030000|2024-11-04 08:47:10|175652.4|175562.4|175651|175561|175661.7|175571.7|175651|175561|20
1730710040000|2024-11-04 08:47:20|175650.7|175560.7|175643|175553|175650.7|175560.7|175643|175553|7
1730710050000|2024-11-04 08:47:30|175649.7|175559.7|175657.7|175567.7|175660.8|175570.8|175649.7|175559.7|11
1730710060000|2024-11-04 08:47:40|175660|175570|175662.2|175572.2|175667.5|175577.5|175656.2|175566.2|20
1730710070000|2024-11-04 08:47:50|175663.5|175573.5|175687|175597|175689.5|175599.5|175662.9|175572.9|12
1730710080000|2024-11-04 08:48:00|175686.5|175596.5|175693|175603|175694.3|175604.3|175686.5|175596.5|22
1730710090000|2024-11-04 08:48:10|175691|175601|175704.3|175614.3|175708.5|175618.5|175691|175601|23
1730710100000|2024-11-04 08:48:20|175740.3|175650.3|175740|175650|175741.3|175651.3|175736.5|175646.5|20
1730710110000|2024-11-04 08:48:30|175739.7|175649.7|175744.2|175654.2|175744.9|175654.9|175736.7|175646.7|26
1730710120000|2024-11-04 08:48:40|175742.9|175652.9|175787.3|175697.3|175787.5|175697.5|175742.9|175652.9|14
1730710130000|2024-11-04 08:48:50|175788|175698|175786.9|175696.9|175795.7|175705.7|175785.5|175695.5|30
1730710140000|2024-11-04 08:49:00|175786.4|175696.4|175780.2|175690.2|175797.7|175707.7|175778.7|175688.7|28
1730710150000|2024-11-04 08:49:10|175782.5|175692.5|175777.4|175687.4|175784.5|175694.5|175775.7|175685.7|19
1730710160000|2024-11-04 08:49:20|175779.5|175689.5|175796.5|175706.5|175817.2|175713|175759.2|175669.2|13
1730710170000|2024-11-04 08:49:30|175795.9|175705.9|175767.8|175677.8|175796.2|175706.2|175767.8|175677.8|6
1730710180000|2024-11-04 08:49:40|175768.5|175678.5|175764.3|175674.3|175769|175679|175759.8|175669.8|9
1730710190000|2024-11-04 08:49:50|175763|175673|175773.8|175683.8|175774.3|175684.3|175759.5|175669.5|11
1730710200000|2024-11-04 08:50:00|175758.7|175668.7|175757|175667|175760|175670|175756.4|175666.4|8
1730710210000|2024-11-04 08:50:10|175756.4|175666.4|175756.4|175666.4|175756.4|175666.4|175756.4|175666.4|1
1730710220000|2024-11-04 08:50:20|175748.4|175658.4|175739.9|175649.9|175748.4|175658.4|175739.9|175649.9|11
1730710230000|2024-11-04 08:50:30|175738.2|175648.2|175744.2|175654.2|175746.9|175656.9|175738.2|175648.2|16
1730710240000|2024-11-04 08:50:40|175744.5|175654.5|175752|175662|175752|175662|175744.5|175654.5|9
1730710250000|2024-11-04 08:50:50|175752.7|175662.7|175747.5|175657.5|175753.5|175663.5|175747.5|175657.5|16
1730710260000|2024-11-04 08:51:00|175747.8|175657.8|175741.7|175651.7|175749.9|175659.9|175740.2|175650.2|13
1730710270000|2024-11-04 08:51:10|175741.5|175651.5|175737.7|175647.7|175741.5|175651.5|175737.7|175647.7|6
1730710280000|2024-11-04 08:51:20|175737|175647|175735.7|175645.7|175739.7|175649.7|175735.3|175645.3|9
1730710290000|2024-11-04 08:51:30|175736.7|175646.7|175707|175617|175739.4|175649.4|175707|175617|10
1730710300000|2024-11-04 08:51:40|175706.4|175616.4|175668.2|175578.2|175706.4|175616.4|175664.3|175574.3|18
1730710310000|2024-11-04 08:51:50|175666|175576|175665.7|175575.7|175666|175576|175665.7|175575.7|2
1730710320000|2024-11-04 08:52:00|175665.4|175575.4|175671.4|175581.4|175674.5|175584.5|175665.4|175575.4|10
1730710330000|2024-11-04 08:52:10|175671.2|175581.2|175670|175580|175671.4|175581.4|175667.5|175577.5|6
1730710340000|2024-11-04 08:52:20|175670.2|175580.2|175670.5|175580.5|175673.5|175583.5|175670.2|175580.2|10
1730710350000|2024-11-04 08:52:30|175670.2|175580.2|175665.4|175575.4|175673.4|175583.4|175665.4|175575.4|6
1730710360000|2024-11-04 08:52:40|175666.7|175576.7|175668.2|175578.2|175668.2|175578.2|175665.4|175575.4|11
1730710370000|2024-11-04 08:52:50|175666.8|175576.8|175644.5|175554.5|175667.5|175577.5|175644.5|175554.5|19
1730710380000|2024-11-04 08:53:00|175573|175483|175572|175482|175592.5|175502.5|175572|175482|37
1730710390000|2024-11-04 08:53:10|175569.2|175479.2|175565.4|175475.4|175571.3|175481.3|175563.3|175473.3|27
1730710400000|2024-11-04 08:53:20|175562.9|175472.9|175582.7|175492.7|175587.4|175497.4|175561.9|175471.9|27
1730710410000|2024-11-04 08:53:30|175538.5|175448.5|175535.8|175445.8|175553.3|175463.3|175531.3|175441.3|20
1730710420000|2024-11-04 08:53:40|175534.8|175444.8|175548.5|175458.5|175548.9|175458.9|175534.8|175444.8|16
1730710430000|2024-11-04 08:53:50|175548.4|175458.4|175551.4|175461.4|175552|175462|175548.4|175458.4|10
1730710440000|2024-11-04 08:54:00|175551.7|175461.7|175544.2|175454.2|175551.7|175461.7|175544.2|175454.2|18
1730710450000|2024-11-04 08:54:10|175543.9|175453.9|175551.2|175461.2|175552.9|175462.9|175542.5|175452.5|20
1730710460000|2024-11-04 08:54:20|175550.5|175460.5|175553.5|175463.5|175553.5|175463.5|175550.5|175460.5|11
1730710470000|2024-11-04 08:54:30|175552.9|175462.9|175587.5|175497.5|175589.2|175499.2|175552.9|175462.9|18
1730710480000|2024-11-04 08:54:40|175586.5|175496.5|175589.9|175499.9|175591.2|175501.2|175586.5|175496.5|12
1730710490000|2024-11-04 08:54:50|175593.2|175503.2|175605.2|175515.2|175607.5|175517.5|175592.5|175502.5|23
1730710500000|2024-11-04 08:55:00|175597.7|175507.7|175580.5|175490.5|175605.2|175515.2|175578.5|175488.5|23
1730710510000|2024-11-04 08:55:10|175579.9|175489.9|175540.5|175450.5|175579.9|175489.9|175539.9|175449.9|21
1730710520000|2024-11-04 08:55:20|175539.9|175449.9|175562.5|175472.5|175562.5|175472.5|175539.9|175449.9|23
1730710530000|2024-11-04 08:55:30|175564.4|175474.4|175580.2|175490.2|175585.2|175495.2|175562|175472|17
1730710540000|2024-11-04 08:55:40|175578|175488|175582.2|175492.2|175582.2|175492.2|175576.7|175486.7|12
1730710550000|2024-11-04 08:55:50|175612.8|175522.8|175629.7|175539.7|175630|175540|175606.7|175516.7|25
1730710560000|2024-11-04 08:56:00|175631.7|175541.7|175631.9|175541.9|175636.5|175546.5|175627.5|175537.5|22
1730710570000|2024-11-04 08:56:10|175631.5|175541.5|175576|175486|175631.5|175541.5|175571.9|175481.9|32
1730710580000|2024-11-04 08:56:20|175575|175485|175558.2|175468.2|175575|175485|175555|175465|21
1730710590000|2024-11-04 08:56:30|175552.8|175462.8|175513.4|175423.4|175554.3|175464.3|175511.5|175421.5|28
1730710600000|2024-11-04 08:56:40|175514.2|175424.2|175545|175455|175545|175455|175512|175422|28
1730710610000|2024-11-04 08:56:50|175544|175454|175556.5|175466.5|175557.7|175467.7|175544|175454|23
1730710620000|2024-11-04 08:57:00|175554.8|175464.8|175555.5|175465.5|175558.5|175468.5|175543.8|175453.8|21
1730710630000|2024-11-04 08:57:10|175555.9|175465.9|175578.7|175488.7|175579.9|175489.9|175554.7|175464.7|26
1730710640000|2024-11-04 08:57:20|175577.8|175487.8|175572.5|175482.5|175580.8|175490.8|175566.7|175476.7|18
1730710650000|2024-11-04 08:57:30|175571.4|175481.4|175557.5|175467.5|175576.7|175486.7|175556.5|175466.5|19
1730710660000|2024-11-04 08:57:40|175558.2|175468.2|175575.2|175485.2|175579.2|175489.2|175557.5|175467.5|11
1730710670000|2024-11-04 08:57:50|175575|175485|175580.5|175490.5|175580.5|175490.5|175572.5|175482.5|16
1730710680000|2024-11-04 08:58:00|175579.3|175489.3|175614|175524|175614|175524|175568.4|175478.4|32
1730710690000|2024-11-04 08:58:10|175613.4|175523.4|175620.4|175530.4|175622.7|175532.7|175613.4|175523.4|19
1730710700000|2024-11-04 08:58:20|175620.7|175530.7|175605.8|175515.8|175620.7|175530.7|175604.8|175514.8|21
1730710710000|2024-11-04 08:58:30|175605.2|175515.2|175558.3|175468.3|175605.2|175515.2|175558|175468|28
1730710720000|2024-11-04 08:58:40|175560.9|175470.9|175571.9|175481.9|175572.3|175482.3|175536.2|175446.2|34
1730710730000|2024-11-04 08:58:50|175570.7|175480.7|175572.5|175482.5|175580.2|175490.2|175567.8|175477.8|25
1730710740000|2024-11-04 08:59:00|175573|175483|175568.4|175478.4|175573|175483|175566.8|175476.8|12
1730710750000|2024-11-04 08:59:10|175564.5|175474.5|175594.2|175504.2|175594.2|175504.2|175563.7|175473.7|18
1730710760000|2024-11-04 08:59:20|175594.9|175504.9|175589.8|175499.8|175606|175516|175589.8|175499.8|17
1730710770000|2024-11-04 08:59:30|175589.2|175499.2|175588.9|175498.9|175590.2|175500.2|175587.5|175497.5|17
1730710780000|2024-11-04 08:59:40|175588.5|175498.5|175628|175538|175628|175538|175587.9|175497.9|13
1730710790000|2024-11-04 08:59:50|175630.7|175540.7|175638.2|175548.2|175638.2|175548.2|175630.7|175540.7|14
1730710800000|2024-11-04 09:00:00|175640.7|175550.7|175665.7|175575.7|175673.9|175576|175630.4|175521.9|29
1730710810000|2024-11-04 09:00:10|175683.2|175593.2|175671.4|175581.4|175683.2|175593.2|175666.2|175576.2|15
1730710820000|2024-11-04 09:00:20|175673.9|175583.9|175660.2|175570.2|175675.4|175585.4|175660.2|175570.2|18
1730710830000|2024-11-04 09:00:30|175659.5|175569.5|175586.2|175496.2|175659.5|175569.5|175586.2|175496.2|26
1730710840000|2024-11-04 09:00:40|175583.9|175493.9|175580.7|175490.7|175584.9|175494.9|175566.7|175476.7|29
1730710850000|2024-11-04 09:00:50|175582.7|175492.7|175612|175522|175612|175522|175580|175490|25
1730710860000|2024-11-04 09:01:00|175623.2|175533.2|175645|175555|175645|175555|175623.2|175533.2|23
1730710870000|2024-11-04 09:01:10|175645.7|175555.7|175648.4|175558.4|175649.7|175559.7|175645.7|175555.7|18
1730710880000|2024-11-04 09:01:20|175648.5|175558.5|175644.7|175554.7|175650.5|175560.5|175644|175554|15
1730710890000|2024-11-04 09:01:30|175647|175557|175635.5|175545.5|175647.4|175557.4|175635.2|175545.2|22
1730710900000|2024-11-04 09:01:40|175631.8|175541.8|175630.4|175540.4|175633.8|175543.8|175629.2|175539.2|20
1730710910000|2024-11-04 09:01:50|175629.4|175539.4|175625.5|175535.5|175630.4|175540.4|175621.2|175531.2|25
1730710920000|2024-11-04 09:02:00|175608.7|175518.7|175611.3|175521.3|175611.3|175521.3|175603.9|175513.9|19
1730710930000|2024-11-04 09:02:10|175611.8|175521.8|175686.5|175596.5|175693.5|175603.5|175611.8|175521.8|27
1730710940000|2024-11-04 09:02:20|175686.9|175596.9|175681.8|175591.8|175693.7|175603.7|175681.2|175591.2|27
1730710950000|2024-11-04 09:02:30|175682.9|175592.9|175675.4|175585.4|175683.7|175593.7|175675.4|175585.4|20
1730710960000|2024-11-04 09:02:40|175679.9|175589.9|175680|175590|175683.4|175593.4|175678.3|175588.3|27
1730710970000|2024-11-04 09:02:50|175679.2|175589.2|175677|175587|175679.7|175589.7|175676.7|175586.7|17
1730710980000|2024-11-04 09:03:00|175676.7|175586.7|175659.8|175569.8|175682.7|175592.7|175659.8|175569.8|16
1730710990000|2024-11-04 09:03:10|175660.5|175570.5|175660.9|175570.9|175661.7|175571.7|175657.2|175567.2|18
1730711000000|2024-11-04 09:03:20|175660.5|175570.5|175659.2|175569.2|175660.5|175570.5|175657.5|175567.5|15
1730711010000|2024-11-04 09:03:30|175658.5|175568.5|175659.5|175569.5|175660.2|175570.2|175658.5|175568.5|7
1730711020000|2024-11-04 09:03:40|175654.9|175564.9|175653|175563|175660|175570|175653|175563|11
1730711030000|2024-11-04 09:03:50|175652.7|175562.7|175636.2|175546.2|175653.3|175563.3|175634.4|175544.4|13
1730711040000|2024-11-04 09:04:00|175635.5|175545.5|175635.2|175545.2|175635.9|175545.9|175634.5|175544.5|16
1730711050000|2024-11-04 09:04:10|175635.5|175545.5|175631.7|175541.7|175636.2|175546.2|175631.7|175541.7|12
1730711060000|2024-11-04 09:04:20|175631.9|175541.9|175631.3|175541.3|175633.7|175543.7|175626.2|175536.2|16
1730711070000|2024-11-04 09:04:30|175631|175541|175649.7|175559.7|175650|175560|175631|175541|18
1730711080000|2024-11-04 09:04:40|175649.5|175559.5|175643|175553|175649.5|175559.5|175643|175553|11
1730711090000|2024-11-04 09:04:50|175651.9|175561.9|175650.7|175560.7|175651.9|175561.9|175643.3|175553.3|20
1730711100000|2024-11-04 09:05:00|175650.2|175560.2|175650.3|175560.3|175653|175563|175650.2|175560.2|16
1730711110000|2024-11-04 09:05:10|175651|175561|175652.7|175562.7|175652.7|175562.7|175649.7|175559.7|13
1730711120000|2024-11-04 09:05:20|175653|175563|175651.9|175561.9|175653|175563|175651.7|175561.7|11
1730711130000|2024-11-04 09:05:30|175652|175562|175662.2|175572.2|175664.7|175574.7|175651.7|175561.7|13
1730711140000|2024-11-04 09:05:40|175660.9|175570.9|175660.5|175570.5|175661.4|175571.4|175659.3|175569.3|14
1730711150000|2024-11-04 09:05:50|175660.4|175570.4|175620.5|175530.5|175664.7|175574.7|175620.2|175530.2|13
1730711160000|2024-11-04 09:06:00|175620.2|175530.2|175620.5|175530.5|175620.5|175530.5|175620.2|175530.2|4
1730711210000|2024-11-04 09:06:50|175621.8|175531.8|175623.3|175533.3|175623.3|175533.3|175621.5|175531.5|7
1730711220000|2024-11-04 09:07:00|175623|175533|175624.8|175534.8|175625.5|175535.5|175622|175532|10
1730711230000|2024-11-04 09:07:10|175624.3|175534.3|175624.3|175534.3|175624.3|175534.3|175624.3|175534.3|1
1730711240000|2024-11-04 09:07:20|175633|175543|175672.5|175582.5|175695.5|175605.5|175633|175543|12
1730711250000|2024-11-04 09:07:30|175690.4|175600.4|175654.4|175564.4|175695.8|175605.8|175633.9|175543.9|22
1730711260000|2024-11-04 09:07:40|175656.4|175566.4|175654.8|175564.8|175657.5|175567.5|175652.9|175562.9|13
1730711270000|2024-11-04 09:07:50|175653.7|175563.7|175656.2|175566.2|175657.5|175567.5|175652.7|175562.7|21
1730711280000|2024-11-04 09:08:00|175652.7|175562.7|175654.5|175564.5|175657|175567|175645.8|175555.8|21
1730711290000|2024-11-04 09:08:10|175652.8|175562.8|175648.2|175558.2|175654.8|175564.8|175648.2|175558.2|17
1730711300000|2024-11-04 09:08:20|175650.2|175560.2|175653|175563|175656.3|175566.3|175650.2|175560.2|24
1730711310000|2024-11-04 09:08:30|175652.8|175562.8|175642.7|175552.7|175652.8|175562.8|175642.3|175552.3|20
1730711320000|2024-11-04 09:08:40|175642.3|175552.3|175643.9|175553.9|175644|175554|175642.3|175552.3|7
1730711330000|2024-11-04 09:08:50|175643|175553|175643.5|175553.5|175651.5|175561.5|175643|175553|20
1730711340000|2024-11-04 09:09:00|175644.5|175554.5|175641.8|175551.8|175644.5|175554.5|175641.8|175551.8|7
1730711350000|2024-11-04 09:09:10|175640.3|175550.3|175576.4|175486.4|175640.3|175550.3|175575.4|175485.4|21
1730711360000|2024-11-04 09:09:20|175576|175486|175578.5|175488.5|175579.7|175489.7|175575.7|175485.7|23
1730711370000|2024-11-04 09:09:30|175578.3|175488.3|175579.3|175489.3|175579.5|175489.5|175574|175484|17
1730711380000|2024-11-04 09:09:40|175579|175489|175580.3|175490.3|175580.3|175490.3|175579|175489|4
1730711390000|2024-11-04 09:09:50|175580.5|175490.5|175580|175490|175580.5|175490.5|175580|175490|2
1730711400000|2024-11-04 09:10:00|175579.8|175489.8|175574.3|175484.3|175580|175490|175574|175484|13
1730711410000|2024-11-04 09:10:10|175574|175484|175574.5|175484.5|175574.5|175484.5|175574|175484|2
1730711420000|2024-11-04 09:10:20|175574.3|175484.3|175574.3|175484.3|175574.8|175484.8|175574|175484|6
1730711430000|2024-11-04 09:10:30|175574.8|175484.8|175573.8|175483.8|175575.3|175485.3|175571.8|175481.8|8
1730711440000|2024-11-04 09:10:40|175573.3|175483.3|175520.7|175430.7|175573.3|175483.3|175517.3|175427.3|24
1730711450000|2024-11-04 09:10:50|175521.7|175431.7|175504.2|175414.2|175521.7|175431.7|175501.5|175411.5|30
1730711460000|2024-11-04 09:11:00|175506.9|175416.9|175504|175414|175509|175419|175501.3|175411.3|18
1730711470000|2024-11-04 09:11:10|175506.7|175416.7|175520.7|175430.7|175521|175431|175480.3|175390.3|19
1730711480000|2024-11-04 09:11:20|175520|175430|175520|175430|175520.3|175430.3|175520|175430|4
1730711490000|2024-11-04 09:11:30|175520.8|175430.8|175521.8|175431.8|175521.8|175431.8|175520.8|175430.8|2
1730711500000|2024-11-04 09:11:40|175520.8|175430.8|175520.8|175430.8|175520.8|175430.8|175520.8|175430.8|1
1730711510000|2024-11-04 09:11:50|175521.5|175431.5|175520.8|175430.8|175526.3|175436.3|175520.8|175430.8|3
1730711520000|2024-11-04 09:12:00|175497.8|175407.8|175500.4|175410.4|175501.8|175411.8|175497.8|175407.8|9
1730711530000|2024-11-04 09:12:10|175486.4|175396.4|175518.9|175428.9|175520.5|175430.5|175484.2|175394.2|21
1730711540000|2024-11-04 09:12:20|175518.8|175428.8|175521.8|175431.8|175522|175432|175518.8|175428.8|11
1730711550000|2024-11-04 09:12:30|175522|175432|175536.4|175446.4|175544.5|175454.5|175522|175432|5
1730711560000|2024-11-04 09:12:40|175538|175448|175536.8|175446.8|175541.5|175451.5|175536.8|175446.8|11
1730711570000|2024-11-04 09:12:50|175535.3|175445.3|175534|175444|175537.8|175447.8|175534|175444|4
1730711580000|2024-11-04 09:13:00|175533.5|175443.5|175530.3|175440.3|175533.5|175443.5|175530.3|175440.3|4
1730711590000|2024-11-04 09:13:10|175529.3|175439.3|175529.3|175439.3|175530.3|175440.3|175529.3|175439.3|3
1730711600000|2024-11-04 09:13:20|175530.3|175440.3|175530.3|175440.3|175530.3|175440.3|175529.5|175439.5|3
1730711610000|2024-11-04 09:13:30|175529.3|175439.3|175529|175439|175530.8|175440.8|175525.3|175435.3|9
1730711620000|2024-11-04 09:13:40|175529.8|175439.8|175529.8|175439.8|175530.3|175440.3|175528.8|175438.8|7
1730711630000|2024-11-04 09:13:50|175530.3|175440.3|175530.3|175440.3|175530.8|175440.8|175530.3|175440.3|3
1730711640000|2024-11-04 09:14:00|175529.3|175439.3|175530.3|175440.3|175530.3|175440.3|175529.3|175439.3|2
1730711650000|2024-11-04 09:14:10|175527.5|175437.5|175530.3|175440.3|175531.8|175441.8|175527.5|175437.5|4
1730711660000|2024-11-04 09:14:20|175530|175440|175530.3|175440.3|175530.3|175440.3|175528.8|175438.8|6
1730711670000|2024-11-04 09:14:30|175527|175437|175527.3|175437.3|175529.8|175439.8|175527|175437|23
1730711680000|2024-11-04 09:14:40|175528.8|175438.8|175529.5|175439.5|175529.8|175439.8|175526|175436|19
1730711690000|2024-11-04 09:14:50|175529.8|175439.8|175529.3|175439.3|175530.3|175440.3|175525|175435|22
1730711700000|2024-11-04 09:15:00|175526.8|175436.8|175524.8|175434.8|175528|175438|175522.8|175432.8|29
1730711710000|2024-11-04 09:15:10|175521.8|175431.8|175529|175439|175529|175439|175520.8|175430.8|14
1730711720000|2024-11-04 09:15:20|175529.5|175439.5|175529.5|175439.5|175529.5|175439.5|175526|175436|3
1730711730000|2024-11-04 09:15:30|175527.3|175437.3|175528.8|175438.8|175529.5|175439.5|175525.5|175435.5|15
1730711740000|2024-11-04 09:15:40|175526|175436|175529.3|175439.3|175529.3|175439.3|175526|175436|8
1730711750000|2024-11-04 09:15:50|175530.3|175440.3|175534|175444|175534.5|175444.5|175530.3|175440.3|11
1730711760000|2024-11-04 09:16:00|175534.3|175444.3|175534.8|175444.8|175537.5|175447.5|175534|175444|7
1730711770000|2024-11-04 09:16:10|175533|175443|175534.5|175444.5|175534.5|175444.5|175533|175443|8
1730711780000|2024-11-04 09:16:20|175534.8|175444.8|175536.5|175446.5|175537.3|175447.3|175534|175444|13
1730711790000|2024-11-04 09:16:30|175537|175447|175538|175448|175538|175448|175537|175447|8
1730711800000|2024-11-04 09:16:40|175537.5|175447.5|175588.5|175498.5|175592.3|175502.3|175537.5|175447.5|14
1730711810000|2024-11-04 09:16:50|175588.8|175498.8|175588.5|175498.5|175588.8|175498.8|175587.8|175497.8|7
1730711820000|2024-11-04 09:17:00|175588.8|175498.8|175605.7|175475.7|175608|175498.8|175586.3|175474.7|11
1730711830000|2024-11-04 09:17:10|175606|175476|175603.7|175473.7|175609.4|175479.4|175602.7|175472.7|11
1730711840000|2024-11-04 09:17:20|175599.7|175469.7|175600.2|175470.2|175602.5|175472.5|175599.7|175469.7|13
1730711850000|2024-11-04 09:17:30|175599.5|175469.5|175599.2|175469.2|175600.9|175470.9|175599.2|175469.2|10
1730711860000|2024-11-04 09:17:40|175599.5|175469.5|175591.3|175461.3|175600.5|175470.5|175585.7|175455.7|16
1730711870000|2024-11-04 09:17:50|175591|175461|175573|175443|175591|175461|175563.7|175433.7|18
1730711880000|2024-11-04 09:18:00|175573.2|175443.2|175557.7|175427.7|175573.2|175443.2|175556|175426|14
1730711890000|2024-11-04 09:18:10|175556.4|175426.4|175549.7|175419.7|175558|175428|175549.7|175419.7|20
1730711900000|2024-11-04 09:18:20|175552|175422|175549.4|175419.4|175555|175425|175544.7|175414.7|18
1730711910000|2024-11-04 09:18:30|175546.4|175416.4|175522.5|175392.5|175549|175419|175516.4|175386.4|24
1730711920000|2024-11-04 09:18:40|175521.7|175391.7|175537.5|175407.5|175537.5|175407.5|175521.7|175391.7|18
1730711930000|2024-11-04 09:18:50|175537.4|175407.4|175525.4|175395.4|175537.4|175407.4|175525.3|175395.3|18
1730711940000|2024-11-04 09:19:00|175525.5|175395.5|175526.7|175396.7|175539.9|175409.9|175524.7|175394.7|14
1730711950000|2024-11-04 09:19:10|175526.3|175396.3|175517.7|175387.7|175532.5|175402.5|175517.7|175387.7|16
1730711960000|2024-11-04 09:19:20|175518.7|175388.7|175528|175398|175534.4|175404.4|175518.5|175388.5|13
1730711970000|2024-11-04 09:19:30|175523|175393|175525|175395|175526.3|175396.3|175522.3|175392.3|5
1730711980000|2024-11-04 09:19:40|175525.7|175395.7|175514.7|175384.7|175532.9|175402.9|175514.7|175384.7|17
1730711990000|2024-11-04 09:19:50|175515|175385|175517|175387|175520.4|175390.4|175515|175385|5
1730712000000|2024-11-04 09:20:00|175515|175385|175519.7|175389.7|175522.1|175392.1|175502.9|175372.9|13
1730712010000|2024-11-04 09:20:10|175523.7|175393.7|175520.7|175390.7|175525.4|175395.4|175519.4|175389.4|15
1730712020000|2024-11-04 09:20:20|175519.7|175389.7|175519.7|175389.7|175521.1|175391.1|175519.7|175389.7|6
1730712030000|2024-11-04 09:20:30|175519.1|175389.1|175517.7|175387.7|175520.4|175390.4|175517.4|175387.4|8
1730712040000|2024-11-04 09:20:40|175516.1|175386.1|175493.3|175363.3|175516.1|175386.1|175493.3|175363.3|7
1730712050000|2024-11-04 09:20:50|175493|175363|175493|175363|175493|175363|175493|175363|1
1730712060000|2024-11-04 09:21:00|175492.6|175362.6|175502.6|175372.6|175505.5|175375.5|175492.3|175362.3|10
1730712070000|2024-11-04 09:21:10|175494.6|175364.6|175491.2|175361.2|175504.2|175374.2|175490.2|175360.2|9
1730712080000|2024-11-04 09:21:20|175489.2|175359.2|175489.2|175359.2|175489.8|175359.8|175489.2|175359.2|5
1730712090000|2024-11-04 09:21:30|175489.5|175359.5|175509|175379|175509.7|175379.7|175489.5|175359.5|8
1730712100000|2024-11-04 09:21:40|175508.7|175378.7|175509.3|175379.3|175509.3|175379.3|175508.7|175378.7|3
1730712110000|2024-11-04 09:21:50|175509.7|175379.7|175510.3|175380.3|175512.6|175382.6|175509.7|175379.7|9
1730712120000|2024-11-04 09:22:00|175512|175382|175512.3|175382.3|175516.6|175386.6|175509.7|175379.7|11
1730712130000|2024-11-04 09:22:10|175512.6|175382.6|175513|175383|175515.3|175385.3|175512.3|175382.3|10
1730712140000|2024-11-04 09:22:20|175515.6|175385.6|175510.2|175420.2|175529.6|175422.6|175509.6|175385.6|10
1730712150000|2024-11-04 09:22:30|175513.9|175423.9|175513.3|175423.3|175516.9|175426.9|175510.6|175420.6|7
1730712160000|2024-11-04 09:22:40|175511.3|175421.3|175511.3|175421.3|175514.9|175424.9|175511.3|175421.3|9
1730712170000|2024-11-04 09:22:50|175511.6|175421.6|175511.4|175421.4|175512.4|175422.4|175509.7|175419.7|13
1730712180000|2024-11-04 09:23:00|175509.7|175419.7|175510.5|175420.5|175514.5|175424.5|175507.8|175417.8|8
1730712190000|2024-11-04 09:23:10|175510.2|175420.2|175513.4|175423.4|175516.8|175426.8|175509.8|175419.8|9
1730712200000|2024-11-04 09:23:20|175511.9|175421.9|175512.5|175422.5|175512.5|175422.5|175510.5|175420.5|7
1730712210000|2024-11-04 09:23:30|175515.5|175425.5|175512.9|175422.9|175515.5|175425.5|175512.5|175422.5|3
1730712220000|2024-11-04 09:23:40|175513.5|175423.5|175513.9|175423.9|175513.9|175423.9|175513.2|175423.2|4
1730712230000|2024-11-04 09:23:50|175513.2|175423.2|175514.2|175424.2|175515.2|175425.2|175513.2|175423.2|3
1730712240000|2024-11-04 09:24:00|175513.5|175423.5|175508.5|175418.5|175513.9|175423.9|175508.5|175418.5|5
1730712250000|2024-11-04 09:24:10|175510|175420|175519.6|175429.6|175520.1|175430.1|175508.5|175418.5|16
1730712260000|2024-11-04 09:24:20|175519.1|175429.1|175518.1|175428.1|175519.1|175429.1|175512|175422|8
1730712270000|2024-11-04 09:24:30|175517.1|175427.1|175520.5|175430.5|175522.4|175432.4|175510.9|175420.9|15
1730712280000|2024-11-04 09:24:40|175522.5|175432.5|175535.1|175445.1|175535.1|175445.1|175517.4|175427.4|14
1730712290000|2024-11-04 09:24:50|175531.6|175441.6|175525.8|175435.8|175531.6|175441.6|175521.3|175431.3|11
1730712300000|2024-11-04 09:25:00|175525.3|175435.3|175491.6|175361.6|175536.4|175437.3|175482.8|175352.8|25
1730712310000|2024-11-04 09:25:10|175494.2|175364.2|175488.8|175358.8|175498.2|175368.2|175482.8|175352.8|8
1730712320000|2024-11-04 09:25:20|175492.8|175362.8|175453.1|175363.1|175492.8|175367.9|175448.4|175358.4|14
1730712330000|2024-11-04 09:25:30|175455.1|175365.1|175469.3|175339.3|175472.9|175365.1|175438.7|175335.2|18
1730712340000|2024-11-04 09:25:40|175469.2|175339.2|175466.4|175336.4|175469.2|175339.2|175458|175328|12
1730712350000|2024-11-04 09:25:50|175463.4|175333.4|175467.2|175337.2|175470.8|175340.8|175462.2|175332.2|11
1730712360000|2024-11-04 09:26:00|175462.9|175332.9|175456.3|175326.3|175462.9|175332.9|175452.5|175322.5|14
1730712370000|2024-11-04 09:26:10|175453.8|175323.8|175451.8|175321.8|175453.8|175323.8|175451.8|175321.8|6
1730712380000|2024-11-04 09:26:20|175451.3|175321.3|175446|175316|175451.3|175321.3|175445.7|175315.7|13
1730712390000|2024-11-04 09:26:30|175445.7|175315.7|175446|175316|175446|175316|175445.5|175315.5|3
1730712400000|2024-11-04 09:26:40|175444.5|175314.5|175417.8|175327.8|175444.5|175329|175417.8|175302.3|16
1730712410000|2024-11-04 09:26:50|175417.9|175327.9|175419.2|175329.2|175419.2|175329.2|175416.7|175326.7|9
1730712420000|2024-11-04 09:27:00|175418.7|175328.7|175415.3|175325.3|175419.7|175329.7|175413.5|175323.5|18
1730712430000|2024-11-04 09:27:10|175414.4|175324.4|175405.2|175315.2|175414.4|175324.4|175405.2|175315.2|18
1730712440000|2024-11-04 09:27:20|175402.5|175312.5|175378.3|175288.3|175402.5|175312.5|175374.3|175284.3|14
1730712450000|2024-11-04 09:27:30|175377|175287|175372.7|175282.7|175377|175287|175371.7|175281.7|17
1730712460000|2024-11-04 09:27:40|175373|175283|175376.7|175286.7|175376.7|175286.7|175371.7|175281.7|9
1730712470000|2024-11-04 09:27:50|175377.4|175287.4|175376.4|175286.4|175377.4|175287.4|175374.7|175284.7|14
1730712480000|2024-11-04 09:28:00|175378|175288|175372.7|175282.7|175378|175288|175371|175281|11
1730712490000|2024-11-04 09:28:10|175372.4|175282.4|175378.4|175288.4|175381.8|175291.8|175372.4|175282.4|10
1730712500000|2024-11-04 09:28:20|175376.5|175286.5|175360.9|175270.9|175376.5|175286.5|175357.7|175267.7|9
1730712510000|2024-11-04 09:28:30|175359.8|175269.8|175357.4|175267.4|175363.2|175273.2|175357.4|175267.4|11
1730712520000|2024-11-04 09:28:40|175361.5|175271.5|175352|175262|175361.5|175271.5|175349.7|175259.7|11
1730712530000|2024-11-04 09:28:50|175354.7|175264.7|175358|175268|175358|175268|175344.2|175254.2|12
1730712540000|2024-11-04 09:29:00|175355.7|175265.7|175376.7|175286.7|175382|175292|175355.4|175265.4|14
1730712550000|2024-11-04 09:29:10|175371.5|175281.5|175379.5|175289.5|175385.4|175295.4|175371.5|175281.5|17
1730712560000|2024-11-04 09:29:20|175383.4|175293.4|175406|175316|175410|175320|175383.4|175293.4|12
1730712570000|2024-11-04 09:29:30|175406.2|175316.2|175418.7|175328.7|175426.5|175336.5|175406.2|175316.2|21
1730712580000|2024-11-04 09:29:40|175426.9|175336.9|175413.2|175323.2|175426.9|175336.9|175413.2|175323.2|14
1730712590000|2024-11-04 09:29:50|175413.5|175323.5|175411.5|175321.5|175413.5|175323.5|175408.8|175318.8|6
1730712600000|2024-11-04 09:30:00|175411.4|175321.4|175416.4|175326.4|175421.2|175331.2|175411.4|175321.4|17
1730712610000|2024-11-04 09:30:10|175417|175327|175402.7|175272.7|175417|175327|175398.3|175268.3|8
1730712620000|2024-11-04 09:30:20|175368.5|175278.5|175374|175284|175375|175285|175367.3|175277.3|23
1730712630000|2024-11-04 09:30:30|175374.5|175284.5|175372.3|175282.3|175374.5|175284.5|175366.7|175276.7|30
1730712640000|2024-11-04 09:30:40|175371.8|175281.8|175373.3|175283.3|175379|175289|175370.5|175280.5|25
1730712650000|2024-11-04 09:30:50|175370.5|175280.5|175366|175276|175370.5|175280.5|175363|175273|16
1730712660000|2024-11-04 09:31:00|175365.8|175275.8|175364.5|175274.5|175368.8|175278.8|175363.2|175273.2|10
1730712670000|2024-11-04 09:31:10|175363.2|175273.2|175347.8|175257.8|175363.2|175273.2|175344|175254|12
1730712680000|2024-11-04 09:31:20|175347|175257|175342.5|175252.5|175347|175257|175340.8|175250.8|15
1730712690000|2024-11-04 09:31:30|175343|175253|175342.8|175252.8|175343.3|175253.3|175340.5|175250.5|17
1730712700000|2024-11-04 09:31:40|175342.3|175252.3|175331.3|175241.3|175344|175254|175331|175241|17
1730712710000|2024-11-04 09:31:50|175333.3|175243.3|175333.2|175243.2|175334|175244|175331.4|175241.4|9
1730712720000|2024-11-04 09:32:00|175333.7|175243.7|175343.7|175253.7|175348.2|175258.2|175333.2|175243.2|20
1730712730000|2024-11-04 09:32:10|175344|175254|175337.5|175247.5|175344|175254|175337|175247|12
1730712740000|2024-11-04 09:32:20|175338.2|175248.2|175336.8|175246.8|175339.7|175249.7|175336.2|175246.2|11
1730712750000|2024-11-04 09:32:30|175337.5|175247.5|175339|175249|175339|175249|175335.5|175245.5|9
1730712760000|2024-11-04 09:32:40|175339.7|175249.7|175344.4|175254.4|175344.4|175254.4|175336.5|175246.5|15
1730712770000|2024-11-04 09:32:50|175343.7|175253.7|175338.2|175248.2|175343.7|175253.7|175336|175246|15
1730712780000|2024-11-04 09:33:00|175337.5|175247.5|175347.7|175257.7|175348.5|175258.5|175337.5|175247.5|16
1730712790000|2024-11-04 09:33:10|175349.3|175259.3|175339.4|175249.4|175349.3|175259.3|175338.5|175248.5|17
1730712800000|2024-11-04 09:33:20|175342|175252|175342.9|175252.9|175343|175253|175340.3|175250.3|14
1730712810000|2024-11-04 09:33:30|175342.7|175252.7|175349.9|175259.9|175349.9|175259.9|175341.9|175251.9|14
1730712820000|2024-11-04 09:33:40|175349.7|175259.7|175358.2|175268.2|175365.2|175275.2|175348.3|175258.3|18
1730712830000|2024-11-04 09:33:50|175359|175269|175365.7|175275.7|175367.2|175277.2|175357.9|175267.9|14
1730712840000|2024-11-04 09:34:00|175366|175276|175378.9|175288.9|175379.5|175289.5|175366|175276|13
1730712850000|2024-11-04 09:34:10|175373.2|175283.2|175379|175289|175379|175289|175373.2|175283.2|9
1730712860000|2024-11-04 09:34:20|175377.4|175287.4|175379.4|175289.4|175382.7|175292.7|175376.2|175286.2|8
1730712870000|2024-11-04 09:34:30|175372.9|175282.9|175368|175278|175376.5|175286.5|175365.5|175275.5|10
1730712880000|2024-11-04 09:34:40|175370.2|175280.2|175368.9|175278.9|175370.8|175280.8|175368.9|175278.9|5
1730712890000|2024-11-04 09:34:50|175370.9|175280.9|175374.5|175284.5|175374.5|175284.5|175370.9|175280.9|9
1730712900000|2024-11-04 09:35:00|175372.7|175282.7|175375.5|175285.5|175375.5|175285.5|175368.4|175278.4|24
1730712910000|2024-11-04 09:35:10|175377.2|175287.2|175372.9|175282.9|175378.2|175288.2|175372.9|175282.9|10
1730712920000|2024-11-04 09:35:20|175374.4|175284.4|175374|175284|175375.9|175285.9|175373.9|175283.9|9
1730712930000|2024-11-04 09:35:30|175376.7|175286.7|175367.5|175277.5|175376.7|175286.7|175363.7|175273.7|12
1730712940000|2024-11-04 09:35:40|175365.2|175275.2|175355.8|175265.8|175365.2|175275.2|175353.8|175263.8|7
1730712950000|2024-11-04 09:35:50|175356.5|175266.5|175357.2|175267.2|175357.2|175267.2|175356.5|175266.5|2
1730712960000|2024-11-04 09:36:00|175358.5|175268.5|175325.5|175235.5|175358.5|175268.5|175325.5|175235.5|13
1730712970000|2024-11-04 09:36:10|175325|175235|175310.3|175220.3|175328.5|175238.5|175308.3|175218.3|22
1730712980000|2024-11-04 09:36:20|175308.8|175218.8|175304|175214|175308.8|175218.8|175304|175214|11
1730712990000|2024-11-04 09:36:30|175304.4|175214.4|175301.8|175211.8|175304.4|175214.4|175295.8|175205.8|11
1730713000000|2024-11-04 09:36:40|175299|175209|175298|175208|175301.8|175211.8|175298|175208|12
1730713010000|2024-11-04 09:36:50|175298.5|175208.5|175297.3|175207.3|175301|175211|175295.8|175205.8|15
1730713020000|2024-11-04 09:37:00|175296.3|175206.3|175294.8|175204.8|175298.3|175208.3|175292.5|175202.5|24
1730713030000|2024-11-04 09:37:10|175294.5|175204.5|175296|175206|175296.5|175206.5|175293.3|175203.3|16
1730713040000|2024-11-04 09:37:20|175283.5|175193.5|175287|175197|175287.2|175197.2|175282.5|175192.5|17
1730713050000|2024-11-04 09:37:30|175287.2|175197.2|175290|175200|175291.2|175201.2|175281.5|175191.5|20
1730713060000|2024-11-04 09:37:40|175289.4|175199.4|175282.8|175192.8|175289.4|175199.4|175282.5|175192.5|10
1730713070000|2024-11-04 09:37:50|175283.5|175193.5|175284.2|175194.2|175284.2|175194.2|175280.8|175190.8|10
1730713080000|2024-11-04 09:38:00|175283.9|175193.9|175282.8|175192.8|175283.9|175193.9|175282.8|175192.8|2
1730713090000|2024-11-04 09:38:10|175283.2|175193.2|175287.7|175197.7|175288|175198|175283.2|175193.2|4
1730713100000|2024-11-04 09:38:20|175287|175197|175285.7|175195.7|175287|175197|175282.3|175192.3|9
1730713110000|2024-11-04 09:38:30|175287.2|175197.2|175287.2|175197.2|175290.7|175200.7|175287.2|175197.2|13
1730713120000|2024-11-04 09:38:40|175285.8|175195.8|175285.9|175195.9|175288.2|175198.2|175285.2|175195.2|12
1730713130000|2024-11-04 09:38:50|175285.8|175195.8|175281.8|175191.8|175285.8|175195.8|175281.8|175191.8|11
1730713140000|2024-11-04 09:39:00|175281.3|175191.3|175281.9|175191.9|175283.2|175193.2|175281.3|175191.3|5
1730713150000|2024-11-04 09:39:10|175282.5|175192.5|175283.9|175193.9|175286.2|175196.2|175282.5|175192.5|6
1730713160000|2024-11-04 09:39:20|175284|175194|175280.8|175190.8|175284|175194|175280.8|175190.8|5
1730713170000|2024-11-04 09:39:30|175282.2|175192.2|175282.5|175192.5|175282.5|175192.5|175282.2|175192.2|2
1730713180000|2024-11-04 09:39:40|175281.9|175191.9|175285.4|175195.4|175285.4|175195.4|175280.5|175190.5|11
1730713190000|2024-11-04 09:39:50|175285|175195|175281.9|175191.9|175285|175195|175281|175191|8
1730713200000|2024-11-04 09:40:00|175281.2|175191.2|175297.4|175207.4|175298.7|175208.7|175281.2|175191.2|21
1730713210000|2024-11-04 09:40:10|175294.2|175204.2|175298.7|175208.7|175301|175211|175294.2|175204.2|16
1730713220000|2024-11-04 09:40:20|175297.4|175207.4|175296.9|175206.9|175298.8|175208.8|175294|175204|16
1730713230000|2024-11-04 09:40:30|175296.2|175206.2|175299.9|175209.9|175299.9|175209.9|175296.2|175206.2|11
1730713240000|2024-11-04 09:40:40|175301.9|175211.9|175304|175214|175304|175214|175300.5|175210.5|13
1730713250000|2024-11-04 09:40:50|175304.7|175214.7|175316|175226|175316|175226|175303.3|175213.3|17
1730713260000|2024-11-04 09:41:00|175315.2|175225.2|175330.8|175240.8|175330.9|175240.9|175315.2|175225.2|24
1730713270000|2024-11-04 09:41:10|175331.2|175241.2|175307.7|175217.7|175331.2|175241.2|175307.2|175217.2|24
1730713280000|2024-11-04 09:41:20|175308.4|175218.4|175305.2|175215.2|175308.4|175218.4|175303.7|175213.7|13
1730713290000|2024-11-04 09:41:30|175308.5|175218.5|175307.7|175217.7|175308.5|175218.5|175305.7|175215.7|10
1730713300000|2024-11-04 09:41:40|175307.9|175217.9|175313.5|175223.5|175314.2|175224.2|175307.7|175217.7|7
1730713310000|2024-11-04 09:41:50|175316.4|175226.4|175315.7|175225.7|175322|175232|175312|175222|18
1730713320000|2024-11-04 09:42:00|175315.2|175225.2|175318.2|175228.2|175322.3|175232.3|175315.2|175225.2|14
1730713330000|2024-11-04 09:42:10|175319.3|175229.3|175323.5|175233.5|175335.7|175245.7|175319.2|175229.2|14
1730713340000|2024-11-04 09:42:20|175323.4|175233.4|175303.5|175213.5|175329.5|175239.5|175295.7|175205.7|21
1730713350000|2024-11-04 09:42:30|175306.2|175216.2|175292.3|175202.3|175306.2|175216.2|175292.2|175202.2|21
1730713360000|2024-11-04 09:42:40|175293.8|175203.8|175288.3|175198.3|175293.8|175203.8|175286.8|175196.8|5
1730713370000|2024-11-04 09:42:50|175289|175199|175289.5|175199.5|175290.4|175200.4|175287.4|175197.4|8
1730713380000|2024-11-04 09:43:00|175287.8|175197.8|175289|175199|175290.7|175200.7|175286.7|175196.7|20
1730713390000|2024-11-04 09:43:10|175289.7|175199.7|175288.4|175198.4|175290.5|175200.5|175287.2|175197.2|11
1730713400000|2024-11-04 09:43:20|175287.7|175197.7|175287.3|175197.3|175287.7|175197.7|175287.3|175197.3|2
1730713410000|2024-11-04 09:43:30|175287.7|175197.7|175283.5|175193.5|175287.7|175197.7|175282.5|175192.5|8
1730713420000|2024-11-04 09:43:40|175284.2|175194.2|175284.2|175194.2|175284.2|175194.2|175283.9|175193.9|3
1730713430000|2024-11-04 09:43:50|175284.9|175194.9|175288.5|175198.5|175289.5|175199.5|175284.9|175194.9|13
1730713440000|2024-11-04 09:44:00|175288.9|175198.9|175281.7|175191.7|175289.9|175199.9|175279.8|175189.8|16
1730713450000|2024-11-04 09:44:10|175279.5|175189.5|175279|175189|175279.5|175189.5|175279|175189|2
1730713460000|2024-11-04 09:44:20|175279.5|175189.5|175280.9|175190.9|175281|175191|175278.5|175188.5|9
1730713470000|2024-11-04 09:44:30|175281.5|175191.5|175282|175192|175284|175194|175281.2|175191.2|16
1730713480000|2024-11-04 09:44:40|175282.7|175192.7|175283.2|175193.2|175284|175194|175282|175192|10
1730713490000|2024-11-04 09:44:50|175282.5|175192.5|175282.5|175192.5|175283.2|175193.2|175282.5|175192.5|3
1730713500000|2024-11-04 09:45:00|175283.7|175193.7|175282.4|175192.4|175284.2|175194.2|175280.8|175190.8|8
1730713510000|2024-11-04 09:45:10|175282|175192|175282.5|175192.5|175283.5|175193.5|175281|175191|6
1730713520000|2024-11-04 09:45:20|175280.5|175190.5|175280.7|175190.7|175283.5|175193.5|175278.8|175188.8|14
1730713530000|2024-11-04 09:45:30|175281.5|175191.5|175281.9|175191.9|175281.9|175191.9|175280|175190|5
1730713540000|2024-11-04 09:45:40|175282.4|175192.4|175287.8|175197.8|175287.8|175197.8|175282.4|175192.4|8
1730713550000|2024-11-04 09:45:50|175284.2|175194.2|175284.2|175194.2|175286.8|175196.8|175282.2|175192.2|4
1730713560000|2024-11-04 09:46:00|175286.5|175196.5|175285.8|175195.8|175288.8|175198.8|175285.8|175195.8|4
1730713570000|2024-11-04 09:46:10|175282.5|175192.5|175286.5|175196.5|175289.8|175199.8|175282.5|175192.5|10
1730713580000|2024-11-04 09:46:20|175283.2|175193.2|175285.2|175195.2|175286.5|175196.5|175282.8|175192.8|4
1730713590000|2024-11-04 09:46:30|175287.8|175197.8|175287.2|175197.2|175287.8|175197.8|175284.8|175194.8|3
1730713600000|2024-11-04 09:46:40|175289.2|175199.2|175291|175201|175296.7|175206.7|175286.1|175196.1|13
1730713610000|2024-11-04 09:46:50|175293|175203|175329.3|175199.3|175331.6|175225|175293|175196.6|19
1730713620000|2024-11-04 09:47:00|175327.3|175197.3|175329.8|175199.8|175329.9|175199.9|175326.6|175196.6|10
1730713630000|2024-11-04 09:47:10|175312.8|175222.8|175329.9|175199.9|175336.5|175232.3|175303.2|175194.9|18
1730713640000|2024-11-04 09:47:20|175321.5|175231.5|175313.8|175223.8|175324.8|175234.8|175312.3|175222.3|12
1730713650000|2024-11-04 09:47:30|175309.8|175219.8|175309.5|175219.5|175321.3|175231.3|175298.5|175208.5|13
1730713660000|2024-11-04 09:47:40|175300.5|175210.5|175320|175230|175323.9|175233.9|175297.5|175207.5|20
1730713670000|2024-11-04 09:47:50|175317.4|175227.4|175319.9|175229.9|175326.1|175236.1|175316.5|175226.5|13
1730713680000|2024-11-04 09:48:00|175318.8|175228.8|175301.2|175211.2|175318.8|175228.8|175298.4|175208.4|21
1730713690000|2024-11-04 09:48:10|175300.5|175210.5|175301.8|175211.8|175302.8|175212.8|175299.2|175209.2|5
1730713700000|2024-11-04 09:48:20|175301.5|175211.5|175298.5|175208.5|175302.5|175212.5|175297.2|175207.2|7
1730713710000|2024-11-04 09:48:30|175297.9|175207.9|175298.9|175208.9|175299.2|175209.2|175295.5|175205.5|7
1730713720000|2024-11-04 09:48:40|175298.8|175208.8|175313.7|175223.7|175313.7|175223.7|175298.8|175208.8|10
1730713730000|2024-11-04 09:48:50|175313.9|175223.9|175352.7|175262.7|175357|175267|175313.9|175223.9|15
1730713740000|2024-11-04 09:49:00|175353.2|175263.2|175353.7|175263.7|175353.7|175263.7|175349.5|175259.5|18
1730713750000|2024-11-04 09:49:10|175353.5|175263.5|175347.3|175257.3|175353.5|175263.5|175346.3|175256.3|17
1730713760000|2024-11-04 09:49:20|175346.8|175256.8|175343.5|175253.5|175346.8|175256.8|175334.5|175244.5|12
1730713770000|2024-11-04 09:49:30|175340|175250|175341.8|175251.8|175343.3|175253.3|175340|175250|16
1730713780000|2024-11-04 09:49:40|175343|175253|175338.9|175248.9|175343.4|175253.4|175335.3|175245.3|18
1730713790000|2024-11-04 09:49:50|175338.2|175248.2|175335.5|175245.5|175338.9|175248.9|175334|175244|14
1730713800000|2024-11-04 09:50:00|175333.3|175243.3|175331.9|175241.9|175334.9|175244.9|175330.9|175240.9|11
1730713810000|2024-11-04 09:50:10|175332.5|175242.5|175338.7|175248.7|175339.4|175249.4|175331.2|175241.2|13
1730713820000|2024-11-04 09:50:20|175338|175248|175341.7|175251.7|175341.7|175251.7|175335.2|175245.2|15
1730713830000|2024-11-04 09:50:30|175341.5|175251.5|175345.8|175255.8|175349|175259|175339.5|175249.5|20
1730713840000|2024-11-04 09:50:40|175345.5|175255.5|175342.5|175252.5|175345.5|175255.5|175340.2|175250.2|15
1730713850000|2024-11-04 09:50:50|175341.5|175251.5|175347|175257|175350.7|175260.7|175341.5|175251.5|27
1730713860000|2024-11-04 09:51:00|175350.7|175260.7|175349.4|175259.4|175351.4|175261.4|175346.3|175256.3|16
1730713870000|2024-11-04 09:51:10|175350.4|175260.4|175350.9|175260.9|175356|175266|175348.7|175258.7|20
1730713880000|2024-11-04 09:51:20|175348.5|175258.5|175349.9|175259.9|175351.4|175261.4|175348.5|175258.5|4
1730713890000|2024-11-04 09:51:30|175348.5|175258.5|175338.4|175248.4|175348.5|175258.5|175338.4|175248.4|11
1730713900000|2024-11-04 09:51:40|175339.7|175249.7|175339.7|175249.7|175342.7|175252.7|175338.7|175248.7|9
1730713910000|2024-11-04 09:51:50|175338|175248|175339.7|175249.7|175340.7|175250.7|175338|175248|7
1730713920000|2024-11-04 09:52:00|175340|175250|175339.2|175249.2|175341.2|175251.2|175337.3|175247.3|12
1730713930000|2024-11-04 09:52:10|175339|175249|175341.4|175251.4|175341.9|175251.9|175338.4|175248.4|9
1730713940000|2024-11-04 09:52:20|175341.7|175251.7|175339.5|175249.5|175343.3|175253.3|175339.5|175249.5|12
1730713950000|2024-11-04 09:52:30|175338.5|175248.5|175325|175235|175339.5|175249.5|175324.5|175234.5|13
1730713960000|2024-11-04 09:52:40|175324.5|175234.5|175324|175234|175324.5|175234.5|175323.3|175233.3|16
1730713970000|2024-11-04 09:52:50|175324.5|175234.5|175324|175234|175324.5|175234.5|175323.5|175233.5|10
1730713980000|2024-11-04 09:53:00|175324.5|175234.5|175323.8|175233.8|175324.8|175234.8|175323.3|175233.3|13
1730713990000|2024-11-04 09:53:10|175323.5|175233.5|175323.3|175233.3|175324.3|175234.3|175323.3|175233.3|7
1730714000000|2024-11-04 09:53:20|175308.4|175218.4|175307.7|175217.7|175308.4|175218.4|175304.5|175214.5|4
1730714010000|2024-11-04 09:53:30|175304.9|175214.9|175298|175208|175304.9|175214.9|175296.7|175206.7|12
1730714020000|2024-11-04 09:53:40|175295.5|175205.5|175288.7|175198.7|175296.7|175206.7|175288.7|175198.7|6
1730714030000|2024-11-04 09:53:50|175287.4|175197.4|175285.4|175195.4|175287.4|175197.4|175282.7|175192.7|20
1730714040000|2024-11-04 09:54:00|175284|175194|175275.5|175185.5|175284.7|175194.7|175269|175179|20
1730714050000|2024-11-04 09:54:10|175276.3|175186.3|175276.5|175186.5|175277.3|175187.3|175273.8|175183.8|16
1730714060000|2024-11-04 09:54:20|175276.8|175186.8|175279.8|175189.8|175281.5|175191.5|175276.3|175186.3|18
1730714070000|2024-11-04 09:54:30|175280.5|175190.5|175283.8|175193.8|175283.8|175193.8|175279.8|175189.8|9
1730714080000|2024-11-04 09:54:40|175283.2|175193.2|175283.8|175193.8|175285.2|175195.2|175281.2|175191.2|14
1730714090000|2024-11-04 09:54:50|175283.2|175193.2|175284.5|175194.5|175286.5|175196.5|175282.5|175192.5|15
1730714100000|2024-11-04 09:55:00|175286.2|175196.2|175284.7|175194.7|175288|175198|175284.7|175194.7|20
1730714110000|2024-11-04 09:55:10|175285.4|175195.4|175286.7|175196.7|175286.7|175196.7|175283.4|175193.4|3
1730714120000|2024-11-04 09:55:20|175287.7|175197.7|175287|175197|175289|175199|175285.7|175195.7|11
1730714130000|2024-11-04 09:55:30|175287.2|175197.2|175287.3|175197.3|175288.4|175198.4|175286|175196|11
1730714140000|2024-11-04 09:55:40|175285.7|175195.7|175286.3|175196.3|175288|175198|175285.7|175195.7|6
1730714150000|2024-11-04 09:55:50|175285.4|175195.4|175287.4|175197.4|175288.2|175198.2|175284|175194|10
1730714160000|2024-11-04 09:56:00|175287.5|175197.5|175291.2|175201.2|175291.2|175201.2|175284.7|175194.7|20
1730714170000|2024-11-04 09:56:10|175291.8|175201.8|175293.4|175203.4|175293.5|175203.5|175289.3|175199.3|17
1730714180000|2024-11-04 09:56:20|175291.5|175201.5|175290.4|175200.4|175293.2|175203.2|175290.4|175200.4|13
1730714190000|2024-11-04 09:56:30|175289.7|175199.7|175293.5|175203.5|175295.7|175205.7|175289.7|175199.7|12
1730714200000|2024-11-04 09:56:40|175294.9|175204.9|175292.5|175202.5|175294.9|175204.9|175289|175199|11
1730714210000|2024-11-04 09:56:50|175293.2|175203.2|175303.2|175213.2|175303.2|175213.2|175293|175203|17
1730714220000|2024-11-04 09:57:00|175301.9|175211.9|175316.8|175226.8|175316.8|175226.8|175301.2|175211.2|6
1730714230000|2024-11-04 09:57:10|175310.8|175220.8|175320.3|175230.3|175320.3|175230.3|175309|175219|7
1730714240000|2024-11-04 09:57:20|175320.8|175230.8|175321.3|175231.3|175321.3|175231.3|175320.8|175230.8|2
1730714250000|2024-11-04 09:57:30|175319.8|175229.8|175316.8|175226.8|175319.8|175229.8|175316.8|175226.8|2
1730714260000|2024-11-04 09:57:40|175316.3|175226.3|175315.8|175225.8|175318.3|175228.3|175315.8|175225.8|8
1730714270000|2024-11-04 09:57:50|175316.8|175226.8|175319|175229|175319|175229|175316.5|175226.5|8
1730714280000|2024-11-04 09:58:00|175318.8|175228.8|175319.3|175229.3|175319.3|175229.3|175316.3|175226.3|7
1730714290000|2024-11-04 09:58:10|175319|175229|175319.3|175229.3|175319.3|175229.3|175319|175229|4
1730714300000|2024-11-04 09:58:20|175318|175228|175317.8|175227.8|175318.8|175228.8|175316|175226|10
1730714310000|2024-11-04 09:58:30|175318.3|175228.3|175318.8|175228.8|175319|175229|175318|175228|16
1730714320000|2024-11-04 09:58:40|175318.5|175228.5|175319.3|175229.3|175319.3|175229.3|175318.5|175228.5|4
1730714330000|2024-11-04 09:58:50|175319|175229|175318.3|175228.3|175319.3|175229.3|175316.3|175226.3|14
1730714340000|2024-11-04 09:59:00|175318.8|175228.8|175312.8|175222.8|175318.8|175228.8|175306.2|175216.2|14
1730714350000|2024-11-04 09:59:10|175312|175222|175315.8|175225.8|175321.5|175231.5|175312|175222|19
1730714360000|2024-11-04 09:59:20|175315.3|175225.3|175315.3|175225.3|175315.3|175225.3|175314|175224|4
1730714370000|2024-11-04 09:59:30|175321|175231|175323.5|175233.5|175323.5|175233.5|175321|175231|4
1730714380000|2024-11-04 09:59:40|175318.3|175228.3|175318.3|175228.3|175322.5|175232.5|175318.3|175228.3|5
1730714390000|2024-11-04 09:59:50|175321.5|175231.5|175318.3|175228.3|175323.5|175233.5|175318.3|175228.3|7
1730714400000|2024-11-04 10:00:00|175324.3|175234.3|175323.5|175233.5|175325.3|175235.3|175318|175228|18
1730714410000|2024-11-04 10:00:10|175337.2|175247.2|175337.8|175247.8|175337.8|175247.8|175335|175245|20
1730714420000|2024-11-04 10:00:20|175338|175248|175331.3|175241.3|175345.3|175255.3|175331|175241|16
1730714430000|2024-11-04 10:00:30|175331|175241|175339.4|175249.4|175343|175253|175331|175241|20
1730714440000|2024-11-04 10:00:40|175340.7|175250.7|175331.2|175241.2|175340.7|175250.7|175329.8|175239.8|17
1730714450000|2024-11-04 10:00:50|175332.5|175242.5|175332.9|175242.9|175333.7|175243.7|175327.5|175237.5|8
1730714460000|2024-11-04 10:01:00|175333.4|175243.4|175337|175247|175337|175247|175333.4|175243.4|14
1730714470000|2024-11-04 10:01:10|175337.4|175247.4|175341.7|175251.7|175341.7|175251.7|175337|175247|17
1730714480000|2024-11-04 10:01:20|175342|175252|175341|175251|175343.2|175253.2|175338.5|175248.5|16
1730714490000|2024-11-04 10:01:30|175339.9|175249.9|175356.9|175266.9|175363.9|175273.9|175339.5|175249.5|21
1730714500000|2024-11-04 10:01:40|175354|175264|175358.4|175268.4|175360.4|175270.4|175354|175264|15
1730714510000|2024-11-04 10:01:50|175358.9|175268.9|175369.2|175279.2|175369.2|175279.2|175355.8|175265.8|15
1730714520000|2024-11-04 10:02:00|175369.5|175279.5|175366.2|175276.2|175375.2|175285.2|175366.2|175276.2|23
1730714530000|2024-11-04 10:02:10|175364.5|175274.5|175352.5|175262.5|175368.8|175278.8|175350.4|175260.4|23
1730714540000|2024-11-04 10:02:20|175353.5|175263.5|175356.4|175266.4|175356.5|175266.5|175350.5|175260.5|20
1730714550000|2024-11-04 10:02:30|175355.2|175265.2|175356|175266|175356.2|175266.2|175347.5|175257.5|19
1730714560000|2024-11-04 10:02:40|175356.3|175266.3|175359.2|175269.2|175360|175270|175354.2|175264.2|22
1730714570000|2024-11-04 10:02:50|175357.7|175267.7|175355.5|175265.5|175361|175271|175355.5|175265.5|17
1730714580000|2024-11-04 10:03:00|175356.8|175266.8|175373.7|175283.7|175373.7|175283.7|175355.2|175265.2|13
1730714590000|2024-11-04 10:03:10|175372.4|175282.4|175372.4|175282.4|175372.4|175282.4|175369.7|175279.7|7
1730714600000|2024-11-04 10:03:20|175371.7|175281.7|175374.7|175284.7|175375|175285|175371.7|175281.7|7
1730714610000|2024-11-04 10:03:30|175374|175284|175369.2|175279.2|175374|175284|175366.8|175276.8|11
1730714620000|2024-11-04 10:03:40|175369.5|175279.5|175357.4|175267.4|175369.5|175279.5|175357.4|175267.4|19
1730714630000|2024-11-04 10:03:50|175357.5|175267.5|175341.2|175251.2|175358|175268|175341.2|175251.2|14
1730714640000|2024-11-04 10:04:00|175338.7|175248.7|175336|175246|175340.7|175250.7|175335|175245|12
1730714650000|2024-11-04 10:04:10|175340|175250|175336.5|175246.5|175340|175250|175334|175244|11
1730714660000|2024-11-04 10:04:20|175337.2|175247.2|175331.9|175241.9|175337.2|175247.2|175331|175241|14
1730714670000|2024-11-04 10:04:30|175331.2|175241.2|175329.9|175239.9|175331.2|175241.2|175321.5|175231.5|18
1730714680000|2024-11-04 10:04:40|175331.4|175241.4|175337.7|175247.7|175338.7|175248.7|175329.8|175239.8|32
1730714690000|2024-11-04 10:04:50|175337.2|175247.2|175346.7|175256.7|175349.7|175259.7|175337.2|175247.2|28
1730714700000|2024-11-04 10:05:00|175346.4|175256.4|175343.3|175253.3|175348.4|175258.4|175343.3|175253.3|16
1730714710000|2024-11-04 10:05:10|175344.8|175254.8|175345.4|175255.4|175346|175256|175344.8|175254.8|5
1730714720000|2024-11-04 10:05:20|175345.5|175255.5|175356.7|175266.7|175356.7|175266.7|175344.7|175254.7|19
1730714730000|2024-11-04 10:05:30|175357|175267|175356|175266|175359.2|175269.2|175355.3|175265.3|13
1730714740000|2024-11-04 10:05:40|175355|175265|175354.5|175264.5|175355.9|175265.9|175350.8|175260.8|15
1730714750000|2024-11-04 10:05:50|175353.2|175263.2|175353.9|175263.9|175355.3|175265.3|175353.2|175263.2|7
1730714760000|2024-11-04 10:06:00|175353.2|175263.2|175359.9|175269.9|175359.9|175269.9|175353.2|175263.2|8
1730714770000|2024-11-04 10:06:10|175358.2|175268.2|175358.5|175268.5|175358.5|175268.5|175353.7|175263.7|17
1730714780000|2024-11-04 10:06:20|175355.5|175265.5|175356.5|175266.5|175356.9|175266.9|175354.9|175264.9|7
1730714790000|2024-11-04 10:06:30|175356.4|175266.4|175358.8|175268.8|175359|175269|175355|175265|15
1730714800000|2024-11-04 10:06:40|175359.5|175269.5|175354.7|175264.7|175360.2|175270.2|175353.3|175263.3|19
1730714810000|2024-11-04 10:06:50|175355|175265|175355.3|175265.3|175355.3|175265.3|175352.9|175262.9|11
1730714820000|2024-11-04 10:07:00|175355.2|175265.2|175345.8|175255.8|175355.7|175265.7|175345|175255|16
1730714830000|2024-11-04 10:07:10|175346.2|175256.2|175351.4|175261.4|175352.5|175262.5|175345.9|175255.9|22
1730714840000|2024-11-04 10:07:20|175349.5|175259.5|175349.7|175259.7|175349.7|175259.7|175346.7|175256.7|17
1730714850000|2024-11-04 10:07:30|175360|175270|175360.8|175270.8|175361|175271|175359.3|175269.3|10
1730714860000|2024-11-04 10:07:40|175360.3|175270.3|175361.5|175271.5|175362.8|175272.8|175360.3|175270.3|10
1730714870000|2024-11-04 10:07:50|175361.3|175271.3|175362|175272|175365.9|175275.9|175360.3|175270.3|18
1730714880000|2024-11-04 10:08:00|175362.3|175272.3|175362.2|175272.2|175363.3|175273.3|175361.8|175271.8|8
1730714890000|2024-11-04 10:08:10|175361.5|175271.5|175358.8|175268.8|175361.5|175271.5|175358.8|175268.8|5
1730714900000|2024-11-04 10:08:20|175357.8|175267.8|175365.5|175275.5|175367.2|175277.2|175357.8|175267.8|17
1730714910000|2024-11-04 10:08:30|175363.7|175273.7|175365|175275|175366.8|175276.8|175363.7|175273.7|14
1730714920000|2024-11-04 10:08:40|175366.2|175276.2|175363.9|175273.9|175366.2|175276.2|175362.8|175272.8|8
1730714930000|2024-11-04 10:08:50|175365.7|175275.7|175359.7|175269.7|175365.7|175275.7|175350.8|175260.8|19
1730714940000|2024-11-04 10:09:00|175360.7|175270.7|175367.5|175277.5|175368.2|175278.2|175359.3|175269.3|17
1730714950000|2024-11-04 10:09:10|175368.9|175278.9|175383.4|175293.4|175385|175295|175368.7|175278.7|20
1730714960000|2024-11-04 10:09:20|175381.5|175291.5|175377.8|175287.8|175382.7|175292.7|175376.9|175286.9|13
1730714970000|2024-11-04 10:09:30|175380|175290|175375.5|175285.5|175382|175292|175373.7|175283.7|13
1730714980000|2024-11-04 10:09:40|175375.7|175285.7|175377.5|175287.5|175379.5|175289.5|175373.2|175283.2|8
1730714990000|2024-11-04 10:09:50|175379|175289|175370.2|175280.2|175379|175289|175369.5|175279.5|9
1730715000000|2024-11-04 10:10:00|175371.7|175281.7|175376.2|175286.2|175376.2|175286.2|175370|175280|11
1730715010000|2024-11-04 10:10:10|175373.4|175283.4|175376.5|175286.5|175378.5|175288.5|175372.3|175282.3|13
1730715020000|2024-11-04 10:10:20|175373.2|175283.2|175370.4|175280.4|175374.7|175284.7|175369.3|175279.3|15
1730715030000|2024-11-04 10:10:30|175371|175281|175372.8|175282.8|175372.8|175282.8|175371|175281|3
1730715040000|2024-11-04 10:10:40|175372.2|175282.2|175355.4|175265.4|175372.2|175282.2|175353|175263|19
1730715050000|2024-11-04 10:10:50|175356|175266|175358.5|175268.5|175358.8|175268.8|175354.2|175264.2|15
1730715060000|2024-11-04 10:11:00|175363.4|175273.4|175367.8|175277.8|175367.8|175277.8|175363.4|175273.4|17
1730715070000|2024-11-04 10:11:10|175368.5|175278.5|175352.2|175262.2|175368.7|175278.7|175352.2|175262.2|15
1730715080000|2024-11-04 10:11:20|175352.3|175262.3|175349.2|175259.2|175352.3|175262.3|175347.3|175257.3|8
1730715090000|2024-11-04 10:11:30|175350.9|175260.9|175349.4|175259.4|175352.5|175262.5|175349.4|175259.4|6
1730715100000|2024-11-04 10:11:40|175350.3|175260.3|175352.5|175262.5|175355.7|175265.7|175350.3|175260.3|14
1730715110000|2024-11-04 10:11:50|175351.2|175261.2|175354|175264|175354.7|175264.7|175351.2|175261.2|9
1730715120000|2024-11-04 10:12:00|175354.3|175264.3|175354|175264|175354.3|175264.3|175354|175264|2
1730715130000|2024-11-04 10:12:10|175355.5|175265.5|175358.7|175268.7|175360.4|175270.4|175354.7|175264.7|8
1730715140000|2024-11-04 10:12:20|175359.5|175269.5|175366.8|175276.8|175367.3|175277.3|175359.5|175269.5|12
1730715150000|2024-11-04 10:12:30|175355.7|175265.7|175361.2|175271.2|175362.7|175272.7|175355.7|175265.7|15
1730715160000|2024-11-04 10:12:40|175361.3|175271.3|175360.5|175270.5|175363.4|175273.4|175358.7|175268.7|14
1730715170000|2024-11-04 10:12:50|175361|175271|175358.4|175268.4|175361|175271|175353.9|175263.9|18
1730715180000|2024-11-04 10:13:00|175357.5|175267.5|175358.7|175268.7|175365.7|175275.7|175356.8|175266.8|19
1730715190000|2024-11-04 10:13:10|175360.9|175270.9|175359.7|175269.7|175362.2|175272.2|175358.2|175268.2|13
1730715200000|2024-11-04 10:13:20|175361.4|175271.4|175367.5|175277.5|175368|175278|175361.4|175271.4|10
1730715210000|2024-11-04 10:13:30|175366|175276|175369.3|175279.3|175369.3|175279.3|175366|175276|6
1730715220000|2024-11-04 10:13:40|175371.4|175281.4|175373.4|175283.4|175374.4|175284.4|175369.5|175279.5|13
1730715230000|2024-11-04 10:13:50|175373.8|175283.8|175369.7|175279.7|175378.4|175288.4|175369.7|175279.7|17
1730715240000|2024-11-04 10:14:00|175369.9|175279.9|175363.2|175273.2|175369.9|175279.9|175362.7|175272.7|10
1730715250000|2024-11-04 10:14:10|175367|175277|175371.5|175281.5|175371.7|175281.7|175364.3|175274.3|13
1730715260000|2024-11-04 10:14:20|175364.9|175274.9|175353.9|175263.9|175364.9|175274.9|175353.9|175263.9|14
1730715270000|2024-11-04 10:14:30|175354.5|175264.5|175345.7|175255.7|175354.5|175264.5|175343|175253|8
1730715280000|2024-11-04 10:14:40|175346.3|175256.3|175345.4|175255.4|175347.2|175257.2|175345.4|175255.4|7
1730715290000|2024-11-04 10:14:50|175346.9|175256.9|175345.7|175255.7|175347|175257|175344.4|175254.4|9
1730715300000|2024-11-04 10:15:00|175346|175256|175342.8|175252.8|175346|175256|175342.8|175252.8|9
1730715310000|2024-11-04 10:15:10|175343.2|175253.2|175357.2|175267.2|175357.2|175267.2|175343.2|175253.2|16
1730715320000|2024-11-04 10:15:20|175386.7|175296.7|175387.3|175297.3|175389.1|175299.1|175386.7|175296.7|4
1730715330000|2024-11-04 10:15:30|175385.6|175295.6|175385.6|175295.6|175385.6|175295.6|175385.6|175295.6|1
1730715340000|2024-11-04 10:15:40|175383.9|175293.9|175389.3|175299.3|175394|175304|175383.9|175293.9|14
1730715350000|2024-11-04 10:15:50|175389|175299|175389.3|175299.3|175389.3|175299.3|175389|175299|4
1730715360000|2024-11-04 10:16:00|175396|175306|175391.3|175301.3|175399.3|175309.3|175390.9|175300.9|8
1730715370000|2024-11-04 10:16:10|175393.3|175303.3|175391.3|175301.3|175394.6|175304.6|175391.3|175301.3|5
1730715380000|2024-11-04 10:16:20|175395.6|175305.6|175386|175296|175395.6|175305.6|175380|175290|5
1730715400000|2024-11-04 10:16:40|175386.3|175296.3|175386|175296|175386.3|175296.3|175386|175296|2
1730715420000|2024-11-04 10:17:00|175393.9|175303.9|175384.3|175294.3|175393.9|175303.9|175384.3|175294.3|12
1730715430000|2024-11-04 10:17:10|175392.6|175302.6|175381.6|175291.6|175392.6|175302.6|175381.6|175291.6|2
1730715440000|2024-11-04 10:17:20|175379.3|175289.3|175433.8|175343.8|175433.8|175343.8|175379.3|175289.3|8
1730715450000|2024-11-04 10:17:30|175462.1|175332.1|175433.8|175343.8|175462.1|175343.8|175425.2|175323.8|6
1730715460000|2024-11-04 10:17:40|175434.8|175344.8|175433.8|175343.8|175434.8|175344.8|175433.8|175343.8|4
1730715470000|2024-11-04 10:17:50|175434.4|175344.4|175426.2|175336.2|175435.4|175345.4|175425.9|175335.9|7
1730715480000|2024-11-04 10:18:00|175426.4|175336.4|175426|175336|175438|175348|175426|175336|15
1730715490000|2024-11-04 10:18:10|175427.4|175337.4|175427.9|175337.9|175427.9|175337.9|175425.9|175335.9|4
1730715500000|2024-11-04 10:18:20|175426.2|175336.2|175429.4|175339.4|175429.5|175339.5|175426|175336|5
1730715510000|2024-11-04 10:18:30|175427|175337|175432.7|175342.7|175432.7|175342.7|175427|175337|7
1730715520000|2024-11-04 10:18:40|175433|175343|175443|175353|175443|175353|175430.2|175340.2|6
1730715530000|2024-11-04 10:18:50|175430.5|175340.5|175430.9|175340.9|175444.5|175354.5|175430.5|175340.5|6
1730715540000|2024-11-04 10:19:00|175437|175347|175436.5|175346.5|175437|175347|175436.5|175346.5|2
1730715550000|2024-11-04 10:19:10|175435.5|175345.5|175436|175346|175436|175346|175435.5|175345.5|2
1730715560000|2024-11-04 10:19:20|175445.7|175355.7|175427.2|175337.2|175445.7|175355.7|175426.9|175336.9|6
1730715570000|2024-11-04 10:19:30|175427.4|175337.4|175427.2|175337.2|175429.5|175339.5|175426.9|175336.9|12
1730715580000|2024-11-04 10:19:40|175430.5|175340.5|175427.7|175337.7|175439.5|175349.5|175427.2|175337.2|17
1730715590000|2024-11-04 10:19:50|175436.9|175346.9|175435|175345|175436.9|175346.9|175434.8|175344.8|13
1730715600000|2024-11-04 10:20:00|175434.7|175344.7|175432.5|175342.5|175434.7|175344.7|175428.9|175338.9|10
1730715610000|2024-11-04 10:20:10|175429.2|175339.2|175441.5|175351.5|175441.5|175351.5|175429.2|175339.2|5
1730715620000|2024-11-04 10:20:20|175435.5|175345.5|175431.2|175341.2|175435.5|175345.5|175431.2|175341.2|7
1730715630000|2024-11-04 10:20:30|175433.2|175343.2|175434.8|175344.8|175434.8|175344.8|175430.3|175340.3|11
1730715640000|2024-11-04 10:20:40|175433.2|175343.2|175430.8|175340.8|175434.8|175344.8|175430.5|175340.5|7
1730715650000|2024-11-04 10:20:50|175430.5|175340.5|175429.8|175339.8|175433.7|175343.7|175429|175339|5
1730715660000|2024-11-04 10:21:00|175433.7|175343.7|175431.5|175341.5|175434|175344|175428.5|175338.5|13
1730715670000|2024-11-04 10:21:10|175429.5|175339.5|175432|175342|175432.5|175342.5|175429.5|175339.5|10
1730715680000|2024-11-04 10:21:20|175433|175343|175434|175344|175434|175344|175433|175343|3
1730715690000|2024-11-04 10:21:30|175435|175345|175434.5|175344.5|175435|175345|175434.5|175344.5|2
1730715700000|2024-11-04 10:21:40|175435.3|175345.3|175439.5|175349.5|175439.5|175349.5|175435.3|175345.3|5
1730715710000|2024-11-04 10:21:50|175437.5|175347.5|175439|175349|175439.3|175349.3|175437.5|175347.5|3
1730715720000|2024-11-04 10:22:00|175438|175348|175489.2|175399.2|175491.7|175401.7|175436|175346|18
1730715730000|2024-11-04 10:22:10|175488.9|175398.9|175497.9|175407.9|175501.2|175411.2|175484.2|175394.2|21
1730715740000|2024-11-04 10:22:20|175498.5|175408.5|175498.4|175408.4|175498.5|175408.5|175495.2|175405.2|10
1730715750000|2024-11-04 10:22:30|175497|175407|175521.7|175431.7|175521.7|175431.7|175497|175407|14
1730715760000|2024-11-04 10:22:40|175523.4|175433.4|175527.2|175437.2|175528.5|175438.5|175523|175433|11
1730715770000|2024-11-04 10:22:50|175524.4|175434.4|175544|175454|175544.4|175454.4|175524.4|175434.4|13
1730715780000|2024-11-04 10:23:00|175543.2|175453.2|175554.7|175464.7|175560.3|175470.3|175543.2|175453.2|21
1730715790000|2024-11-04 10:23:10|175555.8|175465.8|175553.5|175463.5|175557.2|175467.2|175551.9|175461.9|18
1730715800000|2024-11-04 10:23:20|175553.9|175463.9|175556.4|175466.4|175556.5|175466.5|175553.5|175463.5|15
1730715810000|2024-11-04 10:23:30|175557|175467|175551.2|175461.2|175557.2|175467.2|175551.2|175461.2|12
1730715820000|2024-11-04 10:23:40|175550.5|175460.5|175547.2|175457.2|175550.5|175460.5|175546.5|175456.5|15
1730715830000|2024-11-04 10:23:50|175546.9|175456.9|175533|175443|175546.9|175456.9|175532.7|175442.7|23
1730715840000|2024-11-04 10:24:00|175533.2|175443.2|175535|175445|175535.2|175445.2|175533|175443|13
1730715850000|2024-11-04 10:24:10|175535.2|175445.2|175533.8|175443.8|175535.2|175445.2|175531|175441|10
1730715860000|2024-11-04 10:24:20|175536.2|175446.2|175541|175451|175542.7|175452.7|175536.2|175446.2|15
1730715870000|2024-11-04 10:24:30|175545.8|175455.8|175546.9|175456.9|175547.4|175457.4|175544.5|175454.5|16
1730715880000|2024-11-04 10:24:40|175548.5|175458.5|175556.2|175466.2|175556.2|175466.2|175546.9|175456.9|19
1730715890000|2024-11-04 10:24:50|175556.4|175466.4|175556.2|175466.2|175560|175470|175554.4|175464.4|25
1730715900000|2024-11-04 10:25:00|175555.8|175465.8|175555|175465|175555.8|175465.8|175551.5|175461.5|12
1730715910000|2024-11-04 10:25:10|175554|175464|175551.9|175461.9|175555.2|175465.2|175551.9|175461.9|13
1730715920000|2024-11-04 10:25:20|175552.2|175462.2|175554.2|175464.2|175554.4|175464.4|175551.8|175461.8|14
1730715930000|2024-11-04 10:25:30|175554.4|175464.4|175527.5|175437.5|175554.4|175464.4|175519.5|175429.5|14
1730715940000|2024-11-04 10:25:40|175527.3|175437.3|175523.2|175433.2|175527.3|175437.3|175519.8|175429.8|13
1730715950000|2024-11-04 10:25:50|175521.2|175431.2|175526|175436|175526|175436|175520.5|175430.5|8
1730715960000|2024-11-04 10:26:00|175523.3|175433.3|175526.5|175436.5|175526.5|175436.5|175523.3|175433.3|3
1730715970000|2024-11-04 10:26:10|175524.8|175434.8|175518.5|175428.5|175525.4|175435.4|175517.8|175427.8|14
1730715980000|2024-11-04 10:26:20|175520|175430|175526|175436|175526|175436|175520|175430|8
1730715990000|2024-11-04 10:26:30|175523.2|175433.2|175522.3|175432.3|175530.3|175440.3|175522.3|175432.3|9
1730716000000|2024-11-04 10:26:40|175525|175435|175498.3|175408.3|175529.7|175439.7|175493.5|175403.5|15
1730716010000|2024-11-04 10:26:50|175498.9|175408.9|175494.7|175404.7|175498.9|175408.9|175493.7|175403.7|16
1730716020000|2024-11-04 10:27:00|175495.2|175405.2|175490.5|175400.5|175496.5|175406.5|175488.8|175398.8|15
1730716030000|2024-11-04 10:27:10|175491.2|175401.2|175489.5|175399.5|175496|175406|175485.8|175395.8|10
1730716040000|2024-11-04 10:27:20|175487|175397|175483.5|175393.5|175490.7|175400.7|175483|175393|16
1730716050000|2024-11-04 10:27:30|175483|175393|175476|175386|175483|175393|175474.2|175384.2|14
1730716060000|2024-11-04 10:27:40|175475.7|175385.7|175478.2|175388.2|175478.3|175388.3|175475|175385|10
1730716070000|2024-11-04 10:27:50|175476.9|175386.9|175480|175390|175480|175390|175476.9|175386.9|18
1730716080000|2024-11-04 10:28:00|175479.7|175389.7|175478.4|175388.4|175479.7|175389.7|175477.7|175387.7|3
1730716090000|2024-11-04 10:28:10|175476.7|175386.7|175475.8|175385.8|175477.8|175387.8|175472|175382|15
1730716100000|2024-11-04 10:28:20|175475.5|175385.5|175470.5|175380.5|175479.8|175389.8|175470.5|175380.5|9
1730716110000|2024-11-04 10:28:30|175470.2|175380.2|175475.4|175385.4|175477.2|175387.2|175470.2|175380.2|16
1730716120000|2024-11-04 10:28:40|175476.4|175386.4|175480|175390|175483.4|175393.4|175476.4|175386.4|20
1730716130000|2024-11-04 10:28:50|175479.9|175389.9|175485|175395|175485|175395|175474.8|175384.8|11
1730716140000|2024-11-04 10:29:00|175484.5|175394.5|175481.4|175391.4|175485.4|175395.4|175477|175387|16
1730716150000|2024-11-04 10:29:10|175480.7|175390.7|175474.5|175384.5|175480.7|175390.7|175470.4|175380.4|26
1730716160000|2024-11-04 10:29:20|175476.2|175386.2|175476.5|175386.5|175477.2|175387.2|175474.9|175384.9|6
1730716170000|2024-11-04 10:29:30|175476.8|175386.8|175467.8|175377.8|175476.8|175386.8|175467.8|175377.8|22
1730716180000|2024-11-04 10:29:40|175472.2|175382.2|175470.7|175380.7|175472.9|175382.9|175468.7|175378.7|13
1730716190000|2024-11-04 10:29:50|175471|175381|175475.9|175385.9|175477.5|175387.5|175469.7|175379.7|18
1730716200000|2024-11-04 10:30:00|175476.9|175386.9|175513.8|175423.8|175513.8|175423.8|175476.9|175386.9|20
1730716210000|2024-11-04 10:30:10|175515.2|175425.2|175516.5|175426.5|175518|175428|175515.2|175425.2|15
1730716220000|2024-11-04 10:30:20|175516.8|175426.8|175528.2|175438.2|175528.2|175438.2|175516.7|175426.7|13
1730716230000|2024-11-04 10:30:30|175528.9|175438.9|175527.4|175437.4|175529.5|175439.5|175527.4|175437.4|5
1730716240000|2024-11-04 10:30:40|175529.5|175439.5|175524.7|175434.7|175529.5|175439.5|175521.7|175431.7|8
1730716250000|2024-11-04 10:30:50|175525|175435|175534.7|175444.7|175534.7|175444.7|175525|175435|6
1730716260000|2024-11-04 10:31:00|175535.7|175445.7|175532.2|175442.2|175536.5|175446.5|175532.2|175442.2|14
1730716270000|2024-11-04 10:31:10|175532|175442|175530.4|175440.4|175532|175442|175530.4|175440.4|4
1730716290000|2024-11-04 10:31:30|175530.2|175440.2|175462.2|175372.2|175530.2|175440.2|175456.9|175366.9|12
1730716300000|2024-11-04 10:31:40|175463|175373|175460.4|175370.4|175463.8|175373.8|175458.4|175368.4|15
1730716310000|2024-11-04 10:31:50|175459.5|175369.5|175452.8|175362.8|175459.5|175369.5|175452.5|175362.5|14
1730716320000|2024-11-04 10:32:00|175452.2|175362.2|175453.5|175363.5|175454.2|175364.2|175451.5|175361.5|8
1730716330000|2024-11-04 10:32:10|175454.2|175364.2|175453.5|175363.5|175454.2|175364.2|175453|175363|4
1730716340000|2024-11-04 10:32:20|175454.2|175364.2|175454.2|175364.2|175454.2|175364.2|175453.7|175363.7|3
1730716350000|2024-11-04 10:32:30|175453.7|175363.7|175441.8|175351.8|175454.5|175364.5|175439|175349|10
1730716360000|2024-11-04 10:32:40|175438.3|175348.3|175438|175348|175441.8|175351.8|175437.5|175347.5|11
1730716370000|2024-11-04 10:32:50|175438.5|175348.5|175437.5|175347.5|175440.5|175350.5|175437.5|175347.5|8
1730716380000|2024-11-04 10:33:00|175439.5|175349.5|175401.5|175311.5|175439.5|175349.5|175396.4|175306.4|25
1730716390000|2024-11-04 10:33:10|175406.3|175316.3|175405.9|175315.9|175409|175319|175402.2|175312.2|13
1730716400000|2024-11-04 10:33:20|175407.7|175317.7|175411|175321|175411.3|175321.3|175407.7|175317.7|5
1730716410000|2024-11-04 10:33:30|175413|175323|175409.2|175319.2|175413|175323|175406.9|175316.9|14
1730716420000|2024-11-04 10:33:40|175410.9|175320.9|175411.8|175321.8|175412.4|175322.4|175410.9|175320.9|4
1730716430000|2024-11-04 10:33:50|175411.5|175321.5|175409.5|175319.5|175411.5|175321.5|175406.7|175316.7|19
1730716440000|2024-11-04 10:34:00|175408.8|175318.8|175412.8|175322.8|175415.2|175325.2|175408.7|175318.7|10
1730716450000|2024-11-04 10:34:10|175413.5|175323.5|175413.7|175323.7|175414.5|175324.5|175412.2|175322.2|6
1730716460000|2024-11-04 10:34:20|175416|175326|175410.9|175320.9|175416|175326|175410.2|175320.2|8
1730716470000|2024-11-04 10:34:30|175410.2|175320.2|175408.5|175318.5|175410.2|175320.2|175405.3|175315.3|10
1730716480000|2024-11-04 10:34:40|175407.2|175317.2|175408.3|175318.3|175410.5|175320.5|175406.9|175316.9|10
1730716490000|2024-11-04 10:34:50|175408.2|175318.2|175403.3|175313.3|175409.5|175319.5|175403.3|175313.3|8
1730716500000|2024-11-04 10:35:00|175402.8|175312.8|175403.7|175313.7|175403.7|175313.7|175402.8|175312.8|5
1730716510000|2024-11-04 10:35:10|175403.5|175313.5|175409.9|175319.9|175410.4|175320.4|175403.5|175313.5|16
1730716520000|2024-11-04 10:35:20|175410.2|175320.2|175413.7|175323.7|175417.5|175327.5|175410.2|175320.2|6
1730716530000|2024-11-04 10:35:30|175414.5|175324.5|175406.8|175316.8|175414.5|175324.5|175406.8|175316.8|7
1730716540000|2024-11-04 10:35:40|175406.7|175316.7|175409|175319|175411.4|175321.4|175406.7|175316.7|13
1730716550000|2024-11-04 10:35:50|175408.7|175318.7|175408.3|175318.3|175411.5|175321.5|175408|175318|9
1730716560000|2024-11-04 10:36:00|175408|175318|175404.5|175314.5|175408.5|175318.5|175404.2|175314.2|9
1730716570000|2024-11-04 10:36:10|175402.2|175312.2|175379.5|175289.5|175402.2|175312.2|175376|175286|7
1730716580000|2024-11-04 10:36:20|175379.4|175289.4|175371.9|175281.9|175379.4|175289.4|175371|175281|10
1730716590000|2024-11-04 10:36:30|175366|175276|175356.3|175266.3|175366|175276|175356|175266|13
1730716600000|2024-11-04 10:36:40|175356.2|175266.2|175354.3|175264.3|175358.7|175268.7|175354.2|175264.2|17
1730716610000|2024-11-04 10:36:50|175345.5|175255.5|175355.4|175265.4|175355.4|175265.4|175345.5|175255.5|12
1730716620000|2024-11-04 10:37:00|175354.9|175264.9|175354|175264|175355.9|175265.9|175352.2|175262.2|13
1730716630000|2024-11-04 10:37:10|175354.4|175264.4|175359.5|175269.5|175359.5|175269.5|175353|175263|7
1730716640000|2024-11-04 10:37:20|175356.5|175266.5|175379.7|175289.7|175380.3|175290.3|175356.5|175266.5|14
1730716650000|2024-11-04 10:37:30|175379.4|175289.4|175376.8|175286.8|175379.8|175289.8|175376.8|175286.8|7
1730716660000|2024-11-04 10:37:40|175377.5|175287.5|175374.9|175284.9|175377.5|175287.5|175374.2|175284.2|9
1730716670000|2024-11-04 10:37:50|175375|175285|175368.7|175278.7|175377.9|175287.9|175365.3|175275.3|12
1730716680000|2024-11-04 10:38:00|175368.9|175278.9|175357|175267|175368.9|175278.9|175357|175267|15
1730716690000|2024-11-04 10:38:10|175358|175268|175355.2|175265.2|175358|175268|175350.9|175260.9|15
1730716700000|2024-11-04 10:38:20|175355|175265|175356.8|175266.8|175357.5|175267.5|175355|175265|8
1730716710000|2024-11-04 10:38:30|175356.5|175266.5|175357.9|175267.9|175357.9|175267.9|175356.5|175266.5|3
1730716720000|2024-11-04 10:38:40|175357|175267|175356.3|175266.3|175357.2|175267.2|175356.3|175266.3|8
1730716730000|2024-11-04 10:38:50|175352.3|175262.3|175337.3|175247.3|175352.3|175262.3|175337.3|175247.3|10
1730716740000|2024-11-04 10:39:00|175337.2|175247.2|175337|175247|175337.3|175247.3|175337|175247|3
1730716750000|2024-11-04 10:39:10|175336.7|175246.7|175335|175245|175336.7|175246.7|175335|175245|8
1730716760000|2024-11-04 10:39:20|175335.2|175245.2|175335|175245|175335.2|175245.2|175335|175245|2
1730716770000|2024-11-04 10:39:30|175334.4|175244.4|175334.4|175244.4|175334.4|175244.4|175334.4|175244.4|1
1730716780000|2024-11-04 10:39:40|175334|175244|175334.7|175244.7|175334.8|175244.8|175333.5|175243.5|6
1730716790000|2024-11-04 10:39:50|175335.3|175245.3|175329.7|175239.7|175339.4|175249.4|175325.8|175235.8|13
1730716800000|2024-11-04 10:40:00|175330.8|175240.8|175330.3|175240.3|175332.7|175242.7|175330.3|175240.3|6
1730716810000|2024-11-04 10:40:10|175330.7|175240.7|175334.7|175244.7|175337.2|175247.2|175330.7|175240.7|12
1730716820000|2024-11-04 10:40:20|175335|175245|175336.9|175246.9|175337.5|175247.5|175335|175245|6
1730716830000|2024-11-04 10:40:30|175335.5|175245.5|175336.7|175246.7|175336.7|175246.7|175332.5|175242.5|10
1730716840000|2024-11-04 10:40:40|175334.5|175244.5|175340.9|175250.9|175341.4|175251.4|175334.5|175244.5|8
1730716850000|2024-11-04 10:40:50|175338.2|175248.2|175342.4|175252.4|175343.2|175253.2|175337.2|175247.2|8
1730716860000|2024-11-04 10:41:00|175343.2|175253.2|175347.9|175257.9|175352.3|175262.3|175342.4|175252.4|14
1730716870000|2024-11-04 10:41:10|175346.2|175256.2|175353.3|175263.3|175356.9|175266.9|175346.2|175256.2|12
1730716880000|2024-11-04 10:41:20|175350.7|175260.7|175349.4|175259.4|175352.5|175262.5|175347.2|175257.2|8
1730716890000|2024-11-04 10:41:30|175350|175260|175354.9|175264.9|175354.9|175264.9|175350|175260|10
1730716900000|2024-11-04 10:41:40|175355.5|175265.5|175355.5|175265.5|175355.5|175265.5|175355.5|175265.5|1
1730716910000|2024-11-04 10:41:50|175358.2|175268.2|175363.5|175273.5|175363.5|175273.5|175358.2|175268.2|9
1730716920000|2024-11-04 10:42:00|175364.2|175274.2|175359|175269|175368|175278|175359|175269|15
1730716930000|2024-11-04 10:42:10|175358.7|175268.7|175353|175263|175358.7|175268.7|175353|175263|14
1730716940000|2024-11-04 10:42:20|175352|175262|175351.5|175261.5|175352|175262|175351.5|175261.5|3
1730716950000|2024-11-04 10:42:30|175351.7|175261.7|175355.9|175265.9|175355.9|175265.9|175349|175259|13
1730716960000|2024-11-04 10:42:40|175356.9|175266.9|175349|175259|175356.9|175266.9|175348.3|175258.3|13
1730716970000|2024-11-04 10:42:50|175350|175260|175348.2|175258.2|175350.4|175260.4|175346.7|175256.7|8
1730716980000|2024-11-04 10:43:00|175349.9|175259.9|175356.5|175266.5|175356.5|175266.5|175349.9|175259.9|9
1730716990000|2024-11-04 10:43:10|175353.7|175263.7|175353.9|175263.9|175359.2|175269.2|175353.4|175263.4|9
1730717000000|2024-11-04 10:43:20|175354.7|175264.7|175353.5|175263.5|175356|175266|175351.3|175261.3|9
1730717010000|2024-11-04 10:43:30|175355.7|175265.7|175355|175265|175359.2|175269.2|175355|175265|7
1730717020000|2024-11-04 10:43:40|175358.9|175268.9|175349.5|175259.5|175358.9|175268.9|175347.2|175257.2|20
1730717030000|2024-11-04 10:43:50|175350.5|175260.5|175348.9|175258.9|175352.7|175262.7|175348.5|175258.5|16
1730717040000|2024-11-04 10:44:00|175345.5|175255.5|175352|175262|175352|175262|175344.4|175254.4|21
1730717050000|2024-11-04 10:44:10|175349.7|175259.7|175350.5|175260.5|175354.5|175264.5|175349.7|175259.7|15
1730717060000|2024-11-04 10:44:20|175352.4|175262.4|175348.7|175258.7|175352.4|175262.4|175347.2|175257.2|22
1730717070000|2024-11-04 10:44:30|175335.7|175245.7|175339.2|175249.2|175339.2|175249.2|175335.7|175245.7|4
1730717080000|2024-11-04 10:44:40|175335.9|175245.9|175337.9|175247.9|175337.9|175247.9|175335.4|175245.4|9
1730717090000|2024-11-04 10:44:50|175338.2|175248.2|175338.8|175248.8|175339.5|175249.5|175338.2|175248.2|5
1730717100000|2024-11-04 10:45:00|175339.2|175249.2|175337.5|175247.5|175339.2|175249.2|175337.5|175247.5|8
1730717110000|2024-11-04 10:45:10|175337.7|175247.7|175338.2|175248.2|175338.9|175248.9|175337.7|175247.7|3
1730717120000|2024-11-04 10:45:20|175338.9|175248.9|175339.2|175249.2|175340.5|175250.5|175338.2|175248.2|10
1730717130000|2024-11-04 10:45:30|175339.4|175249.4|175339.7|175249.7|175339.7|175249.7|175338.2|175248.2|11
1730717140000|2024-11-04 10:45:40|175338.7|175248.7|175338.2|175248.2|175339.4|175249.4|175337.5|175247.5|10
1730717150000|2024-11-04 10:45:50|175338.3|175248.3|175337|175247|175338.3|175248.3|175336.3|175246.3|5
1730717160000|2024-11-04 10:46:00|175336.7|175246.7|175334.2|175244.2|175339.9|175249.9|175334.2|175244.2|15
1730717170000|2024-11-04 10:46:10|175335.2|175245.2|175336.2|175246.2|175337.9|175247.9|175335.2|175245.2|12
1730717180000|2024-11-04 10:46:20|175335.5|175245.5|175334.9|175244.9|175335.9|175245.9|175334.2|175244.2|15
1730717190000|2024-11-04 10:46:30|175336.2|175246.2|175336.5|175246.5|175338.2|175248.2|175336.2|175246.2|8
1730717200000|2024-11-04 10:46:40|175336.3|175246.3|175336.2|175246.2|175339.5|175249.5|175335.5|175245.5|14
1730717210000|2024-11-04 10:46:50|175336.8|175246.8|175335.5|175245.5|175338|175248|175335.5|175245.5|11
1730717220000|2024-11-04 10:47:00|175337.8|175247.8|175336.2|175246.2|175338.3|175248.3|175335.8|175245.8|10
1730717230000|2024-11-04 10:47:10|175335.8|175245.8|175335.8|175245.8|175337.2|175247.2|175335.5|175245.5|5
1730717240000|2024-11-04 10:47:20|175336.5|175246.5|175337.5|175247.5|175338.5|175248.5|175336|175246|12
1730717250000|2024-11-04 10:47:30|175339.8|175249.8|175339.8|175249.8|175339.8|175249.8|175339.8|175249.8|1
1730717260000|2024-11-04 10:47:40|175340.3|175250.3|175337.2|175247.2|175340.3|175250.3|175335.5|175245.5|6
1730717270000|2024-11-04 10:47:50|175337.9|175247.9|175364.9|175274.9|175364.9|175274.9|175337.5|175247.5|12
1730717280000|2024-11-04 10:48:00|175368.8|175278.8|175369.2|175279.2|175373.8|175283.8|175368|175278|11
1730717290000|2024-11-04 10:48:10|175367.5|175277.5|175369|175279|175369.2|175279.2|175367.2|175277.2|11
1730717300000|2024-11-04 10:48:20|175366.2|175276.2|175370.5|175280.5|175372.3|175282.3|175366.2|175276.2|10
1730717310000|2024-11-04 10:48:30|175369.8|175279.8|175370.2|175280.2|175372|175282|175369.8|175279.8|3
1730717320000|2024-11-04 10:48:40|175372.4|175282.4|175372|175282|175373.4|175283.4|175371|175281|8
1730717330000|2024-11-04 10:48:50|175373.9|175283.9|175376.2|175286.2|175376.2|175286.2|175373.7|175283.7|8
1730717340000|2024-11-04 10:49:00|175375.8|175285.8|175377|175287|175377|175287|175375.8|175285.8|4
1730717350000|2024-11-04 10:49:10|175372.9|175282.9|175375.3|175285.3|175376.5|175286.5|175372|175282|12
1730717360000|2024-11-04 10:49:20|175375.5|175285.5|175375.7|175285.7|175375.7|175285.7|175375.5|175285.5|2
1730717370000|2024-11-04 10:49:30|175374|175284|175371.9|175281.9|175375.5|175285.5|175368.7|175278.7|8
1730717380000|2024-11-04 10:49:40|175372.2|175282.2|175373.5|175283.5|175373.8|175283.8|175371.4|175281.4|9
1730717390000|2024-11-04 10:49:50|175373.8|175283.8|175371.7|175281.7|175374.2|175284.2|175371.3|175281.3|9
1730717400000|2024-11-04 10:50:00|175372.4|175282.4|175372.9|175282.9|175373.4|175283.4|175371.5|175281.5|5
1730717410000|2024-11-04 10:50:10|175373.2|175283.2|175373.2|175283.2|175373.2|175283.2|175373|175283|3
1730717420000|2024-11-04 10:50:20|175365.5|175275.5|175366.5|175276.5|175368.4|175278.4|175365.5|175275.5|9
1730717430000|2024-11-04 10:50:30|175367.5|175277.5|175367.7|175277.7|175370.7|175280.7|175364.5|175274.5|14
1730717440000|2024-11-04 10:50:40|175365.7|175275.7|175372.3|175282.3|175372.3|175282.3|175363|175273|14
1730717450000|2024-11-04 10:50:50|175372.7|175282.7|175395.3|175305.3|175399.5|175309.5|175372.5|175282.5|24
1730717460000|2024-11-04 10:51:00|175395.2|175305.2|175397.5|175307.5|175397.5|175307.5|175395.2|175305.2|4
1730717470000|2024-11-04 10:51:10|175400.2|175310.2|175398.9|175308.9|175400.2|175310.2|175397.9|175307.9|3
1730717480000|2024-11-04 10:51:20|175398.7|175308.7|175392.4|175302.4|175399|175309|175390.8|175300.8|17
1730717490000|2024-11-04 10:51:30|175392.7|175302.7|175392.5|175302.5|175393.5|175303.5|175392.5|175302.5|4
1730717500000|2024-11-04 10:51:40|175391.9|175301.9|175387.5|175297.5|175392.2|175302.2|175384.5|175294.5|8
1730717510000|2024-11-04 10:51:50|175387.2|175297.2|175390.2|175300.2|175390.2|175300.2|175387.2|175297.2|11
1730717520000|2024-11-04 10:52:00|175390|175300|175391.5|175301.5|175393.7|175303.7|175390|175300|12
1730717530000|2024-11-04 10:52:10|175390.8|175300.8|175393.5|175303.5|175393.5|175303.5|175390.8|175300.8|6
1730717540000|2024-11-04 10:52:20|175394.2|175304.2|175397.8|175307.8|175397.8|175307.8|175394.2|175304.2|7
1730717550000|2024-11-04 10:52:30|175398|175308|175401.7|175311.7|175405.7|175315.7|175398|175308|12
1730717560000|2024-11-04 10:52:40|175401.5|175311.5|175385.2|175295.2|175401.5|175311.5|175384.7|175294.7|14
1730717570000|2024-11-04 10:52:50|175384.2|175294.2|175385.5|175295.5|175385.5|175295.5|175382.8|175292.8|14
1730717580000|2024-11-04 10:53:00|175384.4|175294.4|175391.7|175301.7|175391.7|175301.7|175384.4|175294.4|14
1730717590000|2024-11-04 10:53:10|175394.4|175304.4|175397.8|175307.8|175397.9|175307.9|175390|175300|13
1730717600000|2024-11-04 10:53:20|175399.5|175309.5|175422.3|175332.3|175422.7|175332.7|175399.5|175309.5|15
1730717610000|2024-11-04 10:53:30|175422.7|175332.7|175424.3|175334.3|175425.2|175335.2|175422.7|175332.7|7
1730717620000|2024-11-04 10:53:40|175421.9|175331.9|175426|175336|175426|175336|175413.2|175323.2|12
1730717630000|2024-11-04 10:53:50|175425.9|175335.9|175429.4|175339.4|175429.4|175339.4|175425.2|175335.2|8
1730717650000|2024-11-04 10:54:10|175428.2|175338.2|175417|175327|175428.2|175338.2|175417|175327|16
1730717660000|2024-11-04 10:54:20|175417.2|175327.2|175416.4|175326.4|175417.5|175327.5|175416.4|175326.4|4
1730717670000|2024-11-04 10:54:30|175414.5|175324.5|175418.7|175328.7|175418.7|175328.7|175413.7|175323.7|14
1730717680000|2024-11-04 10:54:40|175415.7|175325.7|175411.8|175321.8|175417.8|175327.8|175411.2|175321.2|17
1730717690000|2024-11-04 10:54:50|175411.7|175321.7|175410.5|175320.5|175412.2|175322.2|175410|175320|8
1730717700000|2024-11-04 10:55:00|175410.7|175320.7|175411.5|175321.5|175417|175327|175408|175318|21
1730717710000|2024-11-04 10:55:10|175411.4|175321.4|175413.4|175323.4|175413.4|175323.4|175410.2|175320.2|12
1730717720000|2024-11-04 10:55:20|175413.7|175323.7|175419.7|175329.7|175419.7|175329.7|175413.7|175323.7|13
1730717730000|2024-11-04 10:55:30|175420|175330|175419.8|175329.8|175420.7|175330.7|175419.8|175329.8|4
1730717740000|2024-11-04 10:55:40|175420.2|175330.2|175408.7|175318.7|175420.2|175330.2|175407.5|175317.5|8
1730717750000|2024-11-04 10:55:50|175410.3|175320.3|175410.5|175320.5|175411.2|175321.2|175408.8|175318.8|7
1730717760000|2024-11-04 10:56:00|175410.8|175320.8|175410.7|175320.7|175411.7|175321.7|175405.9|175315.9|17
1730717770000|2024-11-04 10:56:10|175412.2|175322.2|175412.5|175322.5|175414.5|175324.5|175410.2|175320.2|11
1730717780000|2024-11-04 10:56:20|175411.2|175321.2|175425.5|175335.5|175425.5|175335.5|175411.2|175321.2|17
1730717790000|2024-11-04 10:56:30|175428.2|175338.2|175423.2|175333.2|175428.2|175338.2|175423|175333|5
1730717800000|2024-11-04 10:56:40|175421.5|175331.5|175423.2|175333.2|175425.2|175335.2|175421.5|175331.5|11
1730717810000|2024-11-04 10:56:50|175423.9|175333.9|175422.4|175332.4|175423.9|175333.9|175421.7|175331.7|7
1730717820000|2024-11-04 10:57:00|175423.7|175333.7|175425.8|175335.8|175425.8|175335.8|175421.2|175331.2|15
1730717830000|2024-11-04 10:57:10|175428.5|175338.5|175427.2|175337.2|175428.5|175338.5|175425.8|175335.8|4
1730717840000|2024-11-04 10:57:20|175426.5|175336.5|175427.4|175337.4|175430|175340|175426|175336|12
1730717850000|2024-11-04 10:57:30|175428|175338|175428|175338|175428|175338|175428|175338|1
1730717860000|2024-11-04 10:57:40|175426.7|175336.7|175424.5|175334.5|175428.2|175338.2|175422|175332|12
1730717870000|2024-11-04 10:57:50|175424.9|175334.9|175424.5|175334.5|175424.9|175334.9|175419.5|175329.5|8
1730717880000|2024-11-04 10:58:00|175423.2|175333.2|175423.8|175333.8|175423.8|175333.8|175422.5|175332.5|4
1730717890000|2024-11-04 10:58:10|175423.2|175333.2|175411.4|175321.4|175423.8|175333.8|175409.3|175319.3|17
1730717900000|2024-11-04 10:58:20|175411|175321|175410.2|175320.2|175412.4|175322.4|175409.2|175319.2|14
1730717910000|2024-11-04 10:58:30|175409.8|175319.8|175408.2|175318.2|175409.8|175319.8|175406.9|175316.9|9
1730717920000|2024-11-04 10:58:40|175406.3|175316.3|175407.2|175317.2|175407.5|175317.5|175406.3|175316.3|7
1730717930000|2024-11-04 10:58:50|175406.5|175316.5|175407|175317|175407.5|175317.5|175406.2|175316.2|10
1730717940000|2024-11-04 10:59:00|175408.5|175318.5|175407.3|175317.3|175410.5|175320.5|175406.3|175316.3|17
1730717950000|2024-11-04 10:59:10|175407|175317|175403.3|175313.3|175407|175317|175403.3|175313.3|5
1730717960000|2024-11-04 10:59:20|175402.7|175312.7|175403.5|175313.5|175408.8|175318.8|175402.7|175312.7|4
1730717970000|2024-11-04 10:59:30|175403.8|175313.8|175401.8|175311.8|175405.3|175315.3|175401.3|175311.3|16
1730717980000|2024-11-04 10:59:40|175402.7|175312.7|175384.2|175294.2|175402.7|175312.7|175384.2|175294.2|8
1730717990000|2024-11-04 10:59:50|175384|175294|175383.7|175293.7|175384|175294|175383.4|175293.4|3
1730718000000|2024-11-04 11:00:00|175383.4|175293.4|175385|175295|175391.2|175301.2|175383.3|175293.3|14
1730718010000|2024-11-04 11:00:10|175384.4|175294.4|175378.9|175288.9|175384.4|175294.4|175378.9|175288.9|5
1730718020000|2024-11-04 11:00:20|175378.2|175288.2|175377.5|175287.5|175378.2|175288.2|175377.5|175287.5|3
1730718030000|2024-11-04 11:00:30|175378.2|175288.2|175377.5|175287.5|175378.2|175288.2|175377.5|175287.5|3
1730718040000|2024-11-04 11:00:40|175377.2|175287.2|175370.5|175280.5|175377.2|175287.2|175370.5|175280.5|10
1730718050000|2024-11-04 11:00:50|175372.5|175282.5|175373.5|175283.5|175374.5|175284.5|175371.9|175281.9|9
1730718060000|2024-11-04 11:01:00|175373.2|175283.2|175327.8|175237.8|175374.8|175284.8|175319.5|175229.5|21
1730718070000|2024-11-04 11:01:10|175328.2|175238.2|175328.5|175238.5|175329.9|175239.9|175327.5|175237.5|11
1730718080000|2024-11-04 11:01:20|175328.2|175238.2|175328.2|175238.2|175329.2|175239.2|175328.2|175238.2|4
1730718090000|2024-11-04 11:01:30|175329.5|175239.5|175339.5|175249.5|175342.9|175252.9|175328.2|175238.2|18
1730718100000|2024-11-04 11:01:40|175339.2|175249.2|175342.4|175252.4|175344.2|175254.2|175337.9|175247.9|16
1730718110000|2024-11-04 11:01:50|175343|175253|175332.2|175242.2|175343|175253|175330.9|175240.9|19
1730718120000|2024-11-04 11:02:00|175332.5|175242.5|175324.8|175234.8|175332.5|175242.5|175324.8|175234.8|7
1730718130000|2024-11-04 11:02:10|175325|175235|175322.3|175232.3|175325|175235|175321.3|175231.3|8
1730718140000|2024-11-04 11:02:20|175321.5|175231.5|175324.3|175234.3|175324.5|175234.5|175321.5|175231.5|5
1730718150000|2024-11-04 11:02:30|175323.3|175233.3|175323|175233|175324.5|175234.5|175322.5|175232.5|10
1730718160000|2024-11-04 11:02:40|175323.5|175233.5|175321|175231|175325|175235|175321|175231|7
1730718170000|2024-11-04 11:02:50|175322|175232|175324|175234|175324|175234|175322|175232|3
1730718180000|2024-11-04 11:03:00|175323.8|175233.8|175322|175232|175323.8|175233.8|175321.5|175231.5|7
1730718190000|2024-11-04 11:03:10|175325|175235|175328.5|175238.5|175332|175242|175325|175235|19
1730718200000|2024-11-04 11:03:20|175329.5|175239.5|175329.2|175239.2|175335.2|175245.2|175328.2|175238.2|10
1730718210000|2024-11-04 11:03:30|175330.3|175240.3|175327.8|175237.8|175333.9|175243.9|175327.8|175237.8|14
1730718220000|2024-11-04 11:03:40|175326.5|175236.5|175328.5|175238.5|175329.8|175239.8|175326.5|175236.5|4
1730718230000|2024-11-04 11:03:50|175328.9|175238.9|175327.5|175237.5|175328.9|175238.9|175327.5|175237.5|4
1730718240000|2024-11-04 11:04:00|175327.2|175237.2|175320.5|175230.5|175327.2|175237.2|175315.9|175225.9|16
1730718250000|2024-11-04 11:04:10|175311.2|175221.2|175323.5|175233.5|175323.5|175233.5|175311.2|175221.2|17
1730718260000|2024-11-04 11:04:20|175323.8|175233.8|175324|175234|175324.8|175234.8|175323.3|175233.3|11
1730718270000|2024-11-04 11:04:30|175322.8|175232.8|175322.3|175232.3|175324|175234|175322|175232|10
1730718280000|2024-11-04 11:04:40|175323.3|175233.3|175324.8|175234.8|175325.8|175235.8|175322.8|175232.8|15
1730718290000|2024-11-04 11:04:50|175324.5|175234.5|175324.3|175234.3|175324.5|175234.5|175321.5|175231.5|8
1730718300000|2024-11-04 11:05:00|175324.5|175234.5|175324.8|175234.8|175324.8|175234.8|175324.3|175234.3|7
1730718310000|2024-11-04 11:05:10|175325.3|175235.3|175323.8|175233.8|175325.3|175235.3|175322.5|175232.5|5
1730718320000|2024-11-04 11:05:20|175323.5|175233.5|175291.2|175201.2|175324.4|175234.4|175279.5|175189.5|16
1730718330000|2024-11-04 11:05:30|175290.8|175200.8|175291.5|175201.5|175293.5|175203.5|175287.5|175197.5|13
1730718340000|2024-11-04 11:05:40|175291.2|175201.2|175287|175197|175293.2|175203.2|175284.4|175194.4|20
1730718350000|2024-11-04 11:05:50|175287.7|175197.7|175282|175192|175289|175199|175282|175192|27
1730718360000|2024-11-04 11:06:00|175283.7|175193.7|175272.5|175182.5|175284|175194|175272.5|175182.5|26
1730718370000|2024-11-04 11:06:10|175275.9|175185.9|175279.7|175189.7|175280.4|175190.4|175273.5|175183.5|25
1730718380000|2024-11-04 11:06:20|175279.5|175189.5|175276.2|175186.2|175281.4|175191.4|175273.5|175183.5|29
1730718390000|2024-11-04 11:06:30|175276.9|175186.9|175279.4|175189.4|175279.7|175189.7|175276.9|175186.9|21
1730718400000|2024-11-04 11:06:40|175282.3|175192.3|175287|175197|175287|175197|175280.5|175190.5|9
1730718410000|2024-11-04 11:06:50|175287.7|175197.7|175311.6|175181.6|175311.6|175201|175282.8|175181.6|19
1730718420000|2024-11-04 11:07:00|175309|175179|175307.3|175177.3|175314|175184|175299.6|175169.6|16
1730718430000|2024-11-04 11:07:10|175311.3|175181.3|175322.5|175192.5|175322.5|175192.5|175309.6|175179.6|12
1730718440000|2024-11-04 11:07:20|175319|175189|175329.2|175199.2|175333.7|175223.7|175313.7|175189|6
1730718450000|2024-11-04 11:07:30|175324.5|175194.5|175312.2|175182.2|175324.5|175194.5|175309.3|175179.3|9
1730718460000|2024-11-04 11:07:40|175310.2|175180.2|175314.2|175184.2|175318.2|175188.2|175309.6|175179.6|12
1730718470000|2024-11-04 11:07:50|175306.5|175176.5|175304.2|175174.2|175307.5|175177.5|175297.9|175167.9|11
1730718480000|2024-11-04 11:08:00|175311.2|175181.2|175300.5|175170.5|175311.2|175181.2|175296.5|175166.5|15
1730718490000|2024-11-04 11:08:10|175304.1|175174.1|175302.2|175172.2|175304.1|175174.1|175297.5|175167.5|5
1730718500000|2024-11-04 11:08:20|175300.5|175170.5|175294.3|175164.3|175302.8|175172.8|175291.3|175161.3|11
1730718510000|2024-11-04 11:08:30|175298|175168|175294.3|175164.3|175298|175168|175286.8|175156.8|10
1730718520000|2024-11-04 11:08:40|175299.7|175169.7|175299|175169|175299.7|175169.7|175298.7|175168.7|4
1730718530000|2024-11-04 11:08:50|175299.3|175169.3|175300.7|175170.7|175301|175171|175298.7|175168.7|4
1730718540000|2024-11-04 11:09:00|175301|175171|175301.3|175171.3|175301.3|175171.3|175299.7|175169.7|7
1730718550000|2024-11-04 11:09:10|175301|175171|175303|175173|175303|175173|175301|175171|3
1730718570000|2024-11-04 11:09:30|175301|175171|175301.3|175171.3|175301.3|175171.3|175295.1|175165.1|7
1730718580000|2024-11-04 11:09:40|175302.3|175172.3|175293.1|175163.1|175302.3|175172.3|175291.1|175161.1|12
1730718590000|2024-11-04 11:09:50|175293.6|175163.6|175278.4|175148.4|175294.1|175164.1|175278.4|175148.4|7
1730718600000|2024-11-04 11:10:00|175278.9|175148.9|175292.5|175202.5|175292.5|175202.5|175268.5|175148.9|7
1730718610000|2024-11-04 11:10:10|175295|175205|175297|175207|175297|175207|175295|175205|4
1730718620000|2024-11-04 11:10:20|175297.5|175207.5|175298|175208|175298|175208|175297|175207|5
1730718630000|2024-11-04 11:10:30|175302|175212|175324.5|175194.5|175327.5|175215|175302|175193.5|5
1730718640000|2024-11-04 11:10:40|175327|175197|175327.5|175197.5|175327.5|175197.5|175325|175195|5
1730718670000|2024-11-04 11:11:10|175326.5|175196.5|175327.5|175197.5|175327.5|175197.5|175326.5|175196.5|2
1730718690000|2024-11-04 11:11:30|175320|175190|175299.5|175209.5|175328.5|175209.5|175299.5|175190|5
1730718700000|2024-11-04 11:11:40|175308.5|175218.5|175302|175212|175308.5|175218.5|175297|175207|6
1730718710000|2024-11-04 11:11:50|175300.5|175210.5|175311|175221|175311|175221|175300.5|175210.5|6
1730718720000|2024-11-04 11:12:00|175310.5|175220.5|175339.3|175249.3|175340.5|175250.5|175310.5|175220.5|7
1730718730000|2024-11-04 11:12:10|175334|175244|175349.5|175259.5|175354.5|175264.5|175334|175244|9
1730718740000|2024-11-04 11:12:20|175344|175254|175351|175261|175352.5|175262.5|175342|175252|6
1730718750000|2024-11-04 11:12:30|175354.5|175264.5|175361.5|175271.5|175369.5|175279.5|175351|175261|21
1730718760000|2024-11-04 11:12:40|175362.5|175272.5|175357.5|175267.5|175367.5|175277.5|175355.5|175265.5|12
1730718770000|2024-11-04 11:12:50|175357|175267|175362.7|175272.7|175367.5|175277.5|175355|175265|14
1730718780000|2024-11-04 11:13:00|175355.7|175265.7|175386.9|175256.9|175389.7|175273.7|175353.7|175251.9|20
1730718790000|2024-11-04 11:13:10|175387.5|175257.5|175404.7|175274.7|175404.7|175274.7|175387.5|175257.5|10
1730718800000|2024-11-04 11:13:20|175405|175275|175425.2|175295.2|175432.9|175310.5|175400.5|175275|22
1730718810000|2024-11-04 11:13:30|175426.2|175296.2|175423.5|175293.5|175429.2|175299.2|175421|175291|18
1730718820000|2024-11-04 11:13:40|175423.9|175293.9|175422.2|175292.2|175427.7|175297.7|175416.3|175286.3|20
1730718830000|2024-11-04 11:13:50|175421.9|175291.9|175421.2|175291.2|175421.9|175291.9|175420.9|175290.9|6
1730718840000|2024-11-04 11:14:00|175420.9|175290.9|175418.2|175288.2|175424|175294|175418.2|175288.2|12
1730718850000|2024-11-04 11:14:10|175417.5|175287.5|175420.8|175290.8|175425|175295|175417.5|175287.5|25
1730718860000|2024-11-04 11:14:20|175423.5|175293.5|175421|175291|175423.5|175293.5|175420.7|175290.7|23
1730718870000|2024-11-04 11:14:30|175402.5|175312.5|175404.2|175314.2|175405.2|175315.2|175400.8|175310.8|19
1730718880000|2024-11-04 11:14:40|175403.3|175313.3|175402.7|175312.7|175404.7|175314.7|175402|175312|14
1730718890000|2024-11-04 11:14:50|175403.4|175313.4|175398.5|175308.5|175403.4|175313.4|175398.2|175308.2|22
1730718900000|2024-11-04 11:15:00|175400.5|175310.5|175402.7|175312.7|175403.2|175313.2|175400.5|175310.5|10
1730718910000|2024-11-04 11:15:10|175401|175311|175400.9|175310.9|175402.9|175312.9|175400.2|175310.2|7
1730718920000|2024-11-04 11:15:20|175400|175310|175401.7|175311.7|175404.2|175314.2|175398|175308|19
1730718930000|2024-11-04 11:15:30|175404|175314|175405|175315|175409.4|175319.4|175401.4|175311.4|24
1730718940000|2024-11-04 11:15:40|175402.9|175312.9|175408.2|175318.2|175408.7|175318.7|175402.9|175312.9|15
1730718950000|2024-11-04 11:15:50|175408.4|175318.4|175422.5|175332.5|175422.5|175332.5|175408.4|175318.4|11
1730718960000|2024-11-04 11:16:00|175422.8|175332.8|175425.2|175335.2|175427.2|175337.2|175420.2|175330.2|23
1730718970000|2024-11-04 11:16:10|175425.9|175335.9|175432.7|175342.7|175432.7|175342.7|175425.9|175335.9|14
1730718980000|2024-11-04 11:16:20|175433.4|175343.4|175429.2|175339.2|175433.4|175343.4|175425.5|175335.5|19
1730718990000|2024-11-04 11:16:30|175426.5|175336.5|175428.9|175338.9|175433.9|175343.9|175426.5|175336.5|17
1730719000000|2024-11-04 11:16:40|175433|175343|175429.9|175339.9|175433|175343|175426.2|175336.2|21
1730719010000|2024-11-04 11:16:50|175430.9|175340.9|175427.3|175337.3|175433.9|175343.9|175424.5|175334.5|21
1730719020000|2024-11-04 11:17:00|175424.5|175334.5|175425.9|175335.9|175428.5|175338.5|175418.4|175328.4|28
1730719030000|2024-11-04 11:17:10|175422|175332|175425.8|175335.8|175426.4|175336.4|175421.2|175331.2|13
1730719040000|2024-11-04 11:17:20|175425.5|175335.5|175426|175336|175427.4|175337.4|175423|175333|28
1730719050000|2024-11-04 11:17:30|175426.5|175336.5|175427.8|175337.8|175427.9|175337.9|175425.4|175335.4|21
1730719060000|2024-11-04 11:17:40|175428.5|175338.5|175432.4|175342.4|175432.4|175342.4|175427.9|175337.9|13
1730719070000|2024-11-04 11:17:50|175431.7|175341.7|175428.4|175338.4|175433.4|175343.4|175426.5|175336.5|23
1730719080000|2024-11-04 11:18:00|175425.3|175335.3|175425|175335|175429.5|175339.5|175422.2|175332.2|14
1730719090000|2024-11-04 11:18:10|175423.5|175333.5|175432.7|175342.7|175433.3|175343.3|175423.5|175333.5|23
1730719100000|2024-11-04 11:18:20|175433|175343|175422.2|175332.2|175433|175343|175420.7|175330.7|17
1730719110000|2024-11-04 11:18:30|175420.7|175330.7|175418.5|175328.5|175420.7|175330.7|175416.4|175326.4|8
1730719120000|2024-11-04 11:18:40|175421.2|175331.2|175416.7|175326.7|175421.2|175331.2|175413.7|175323.7|14
1730719130000|2024-11-04 11:18:50|175417|175327|175413.2|175323.2|175417|175327|175406.7|175316.7|10
1730719140000|2024-11-04 11:19:00|175412.5|175322.5|175415.5|175325.5|175418.2|175328.2|175407.5|175317.5|18
1730719150000|2024-11-04 11:19:10|175416.5|175326.5|175433.2|175343.2|175433.2|175343.2|175416.5|175326.5|17
1730719160000|2024-11-04 11:19:20|175433.9|175343.9|175427.2|175337.2|175435.9|175345.9|175427.2|175337.2|9
1730719170000|2024-11-04 11:19:30|175424|175334|175429.2|175339.2|175431.2|175341.2|175424|175334|20
1730719180000|2024-11-04 11:19:40|175427.9|175337.9|175434.7|175344.7|175434.7|175344.7|175427.9|175337.9|18
1730719190000|2024-11-04 11:19:50|175436|175346|175434|175344|175436.9|175346.9|175434|175344|13
1730719200000|2024-11-04 11:20:00|175433.7|175343.7|175436.5|175346.5|175436.5|175346.5|175433.7|175343.7|7
1730719220000|2024-11-04 11:20:20|175434.7|175344.7|175438.2|175348.2|175438.3|175348.3|175433.7|175343.7|14
1730719230000|2024-11-04 11:20:30|175438.9|175348.9|175438.5|175348.5|175439.2|175349.2|175437.5|175347.5|5
1730719240000|2024-11-04 11:20:40|175439.2|175349.2|175438.5|175348.5|175440.8|175350.8|175437.7|175347.7|17
1730719250000|2024-11-04 11:20:50|175438|175348|175426.5|175336.5|175438|175348|175419.4|175329.4|24
1730719260000|2024-11-04 11:21:00|175425.2|175335.2|175423|175333|175429.4|175339.4|175422.5|175332.5|30
1730719270000|2024-11-04 11:21:10|175421.5|175331.5|175430.5|175340.5|175431.9|175341.9|175420|175330|28
1730719280000|2024-11-04 11:21:20|175428.9|175338.9|175431|175341|175433|175343|175427.9|175337.9|18
1730719290000|2024-11-04 11:21:30|175431.7|175341.7|175426.8|175336.8|175432.2|175342.2|175426|175336|30
1730719300000|2024-11-04 11:21:40|175429.8|175339.8|175434.3|175344.3|175434.3|175344.3|175427.2|175337.2|18
1730719310000|2024-11-04 11:21:50|175435|175345|175437|175347|175438.3|175348.3|175435|175345|15
1730719320000|2024-11-04 11:22:00|175438.3|175348.3|175436.3|175346.3|175438.3|175348.3|175436.3|175346.3|2
1730719330000|2024-11-04 11:22:10|175438.3|175348.3|175443.5|175353.5|175443.8|175353.8|175437.7|175347.7|12
1730719340000|2024-11-04 11:22:20|175441.8|175351.8|175439.9|175349.9|175444.7|175354.7|175439.9|175349.9|17
1730719350000|2024-11-04 11:22:30|175440.5|175350.5|175446|175356|175446|175356|175440.5|175350.5|23
1730719360000|2024-11-04 11:22:40|175444.5|175354.5|175444.5|175354.5|175446.2|175356.2|175442.9|175352.9|19
1730719370000|2024-11-04 11:22:50|175444|175354|175447|175357|175447|175357|175444|175354|12
1730719380000|2024-11-04 11:23:00|175445|175355|175445|175355|175447|175357|175444.2|175354.2|6
1730719390000|2024-11-04 11:23:10|175446.7|175356.7|175424.2|175334.2|175446.7|175356.7|175415.7|175325.7|20
1730719400000|2024-11-04 11:23:20|175425.5|175335.5|175433.9|175343.9|175433.9|175343.9|175425|175335|13
1730719410000|2024-11-04 11:23:30|175435.2|175345.2|175435.9|175345.9|175435.9|175345.9|175435.2|175345.2|2
1730719420000|2024-11-04 11:23:40|175437.2|175347.2|175443|175353|175443.7|175353.7|175437.2|175347.2|5
1730719430000|2024-11-04 11:23:50|175443.4|175353.4|175444|175354|175444|175354|175443.4|175353.4|2
1730719440000|2024-11-04 11:24:00|175444.7|175354.7|175444.7|175354.7|175444.7|175354.7|175444.7|175354.7|1
1730719450000|2024-11-04 11:24:10|175444|175354|175444|175354|175444|175354|175444|175354|1
1730719470000|2024-11-04 11:24:30|175442.4|175352.4|175434.2|175344.2|175442.4|175352.4|175434.2|175344.2|22
1730719480000|2024-11-04 11:24:40|175433.5|175343.5|175427.3|175337.3|175435.8|175345.8|175426.2|175336.2|15
1730719490000|2024-11-04 11:24:50|175426.7|175336.7|175427.4|175337.4|175428.3|175338.3|175425|175335|11
1730719500000|2024-11-04 11:25:00|175425.9|175335.9|175417.4|175327.4|175426.5|175336.5|175411.8|175321.8|22
1730719510000|2024-11-04 11:25:10|175419|175329|175414|175324|175419|175329|175412|175322|17
1730719520000|2024-11-04 11:25:20|175415.2|175325.2|175410.4|175320.4|175415.2|175325.2|175410.4|175320.4|13
1730719530000|2024-11-04 11:25:30|175412.5|175322.5|175411|175321|175412.5|175322.5|175411|175321|2
1730719540000|2024-11-04 11:25:40|175409.7|175319.7|175408.2|175318.2|175410.7|175320.7|175407.2|175317.2|14
1730719550000|2024-11-04 11:25:50|175407.2|175317.2|175405.7|175315.7|175409.4|175319.4|175404.5|175314.5|11
1730719560000|2024-11-04 11:26:00|175404.7|175314.7|175412|175322|175412|175322|175404.7|175314.7|12
1730719570000|2024-11-04 11:26:10|175416.9|175326.9|175422.8|175332.8|175422.8|175332.8|175416.9|175326.9|10
1730719580000|2024-11-04 11:26:20|175424.7|175334.7|175427|175337|175427|175337|175424.7|175334.7|5
1730719590000|2024-11-04 11:26:30|175431.3|175341.3|175426.2|175336.2|175431.7|175341.7|175425.2|175335.2|19
1730719600000|2024-11-04 11:26:40|175426.9|175336.9|175422.8|175332.8|175427.7|175337.7|175420.4|175330.4|15
1730719610000|2024-11-04 11:26:50|175423.5|175333.5|175421.3|175331.3|175425.7|175335.7|175420.8|175330.8|11
1730719620000|2024-11-04 11:27:00|175422|175332|175431.7|175341.7|175431.7|175341.7|175422|175332|16
1730719630000|2024-11-04 11:27:10|175432.4|175342.4|175432.4|175342.4|175434.7|175344.7|175428.5|175338.5|16
1730719640000|2024-11-04 11:27:20|175429.5|175339.5|175428.5|175338.5|175431|175341|175428.5|175338.5|13
1730719650000|2024-11-04 11:27:30|175429.5|175339.5|175434.4|175344.4|175434.4|175344.4|175428.2|175338.2|12
1730719660000|2024-11-04 11:27:40|175434.7|175344.7|175437.9|175347.9|175437.9|175347.9|175434.7|175344.7|3
1730719670000|2024-11-04 11:27:50|175439.2|175349.2|175439.9|175349.9|175439.9|175349.9|175439.2|175349.2|2
1730719680000|2024-11-04 11:28:00|175439.2|175349.2|175438.5|175348.5|175440.5|175350.5|175438.5|175348.5|6
1730719690000|2024-11-04 11:28:10|175439.2|175349.2|175438.5|175348.5|175439.2|175349.2|175438.5|175348.5|2
1730719700000|2024-11-04 11:28:20|175436.2|175346.2|175433.7|175343.7|175437.5|175347.5|175433.7|175343.7|3
1730719710000|2024-11-04 11:28:30|175436.4|175346.4|175435.5|175345.5|175436.4|175346.4|175432.5|175342.5|12
1730719720000|2024-11-04 11:28:40|175436.2|175346.2|175435.5|175345.5|175436.2|175346.2|175435.5|175345.5|4
1730719730000|2024-11-04 11:28:50|175437|175347|175435.5|175345.5|175438|175348|175435.5|175345.5|6
1730719740000|2024-11-04 11:29:00|175436|175346|175436.5|175346.5|175436.5|175346.5|175436|175346|3
1730719750000|2024-11-04 11:29:10|175437|175347|175437.3|175347.3|175437.3|175347.3|175436.5|175346.5|5
1730719760000|2024-11-04 11:29:20|175436.8|175346.8|175434.7|175344.7|175437.8|175347.8|175434|175344|7
1730719770000|2024-11-04 11:29:30|175432.3|175342.3|175433.4|175343.4|175435|175345|175430.5|175340.5|18
1730719780000|2024-11-04 11:29:40|175434.4|175344.4|175439|175349|175439|175349|175434.4|175344.4|11
1730719790000|2024-11-04 11:29:50|175437.4|175347.4|175436.8|175346.8|175437.4|175347.4|175436.3|175346.3|7
1730719800000|2024-11-04 11:30:00|175436.7|175346.7|175434.2|175344.2|175436.7|175346.7|175426.5|175336.5|27
1730719810000|2024-11-04 11:30:10|175433.3|175343.3|175434.4|175344.4|175434.4|175344.4|175433.2|175343.2|7
1730719820000|2024-11-04 11:30:20|175432.3|175342.3|175435.7|175345.7|175435.7|175345.7|175432.3|175342.3|6
1730719830000|2024-11-04 11:30:30|175432.5|175342.5|175431.7|175341.7|175435.7|175345.7|175427.7|175337.7|19
1730719840000|2024-11-04 11:30:40|175432|175342|175425.2|175335.2|175432.5|175342.5|175423.2|175333.2|17
1730719850000|2024-11-04 11:30:50|175426.4|175336.4|175426|175336|175428.7|175338.7|175424.7|175334.7|13
1730719860000|2024-11-04 11:31:00|175426.7|175336.7|175428.5|175338.5|175429.5|175339.5|175425.5|175335.5|14
1730719870000|2024-11-04 11:31:10|175427.8|175337.8|175419.5|175329.5|175427.8|175337.8|175413|175323|18
1730719880000|2024-11-04 11:31:20|175418.2|175328.2|175419.5|175329.5|175420.9|175330.9|175418.2|175328.2|4
1730719890000|2024-11-04 11:31:30|175421.7|175331.7|175420.7|175330.7|175422.3|175332.3|175420|175330|7
1730719900000|2024-11-04 11:31:40|175418|175328|175423|175333|175424|175334|175418|175328|12
1730719910000|2024-11-04 11:31:50|175424.4|175334.4|175425|175335|175428|175338|175424.3|175334.3|16
1730719920000|2024-11-04 11:32:00|175429|175339|175440.5|175350.5|175440.5|175350.5|175426.4|175336.4|14
1730719930000|2024-11-04 11:32:10|175439.9|175349.9|175429.2|175339.2|175439.9|175349.9|175429.2|175339.2|17
1730719940000|2024-11-04 11:32:20|175422.4|175332.4|175419.2|175329.2|175424.4|175334.4|175418.2|175328.2|15
1730719950000|2024-11-04 11:32:30|175416|175326|175413.2|175323.2|175416|175326|175406.9|175316.9|13
1730719960000|2024-11-04 11:32:40|175412.2|175322.2|175410.5|175320.5|175412.2|175322.2|175407.2|175317.2|10
1730719970000|2024-11-04 11:32:50|175409.2|175319.2|175409.5|175319.5|175409.5|175319.5|175406.7|175316.7|6
1730719980000|2024-11-04 11:33:00|175407.2|175317.2|175407|175317|175410.2|175320.2|175407|175317|8
1730719990000|2024-11-04 11:33:10|175406.3|175316.3|175404.5|175314.5|175406.5|175316.5|175401.9|175311.9|10
1730720000000|2024-11-04 11:33:20|175405.9|175315.9|175401.9|175311.9|175405.9|175315.9|175401.9|175311.9|8
1730720010000|2024-11-04 11:33:30|175401.5|175311.5|175399.9|175309.9|175401.5|175311.5|175399.9|175309.9|2
1730720020000|2024-11-04 11:33:40|175401|175311|175403|175313|175404.8|175314.8|175401|175311|5
1730720030000|2024-11-04 11:33:50|175403.3|175313.3|175402|175312|175403.3|175313.3|175402|175312|2
1730720040000|2024-11-04 11:34:00|175401.9|175311.9|175381.9|175291.9|175401.9|175311.9|175375.8|175285.8|21
1730720050000|2024-11-04 11:34:10|175380|175290|175376.5|175286.5|175383.7|175293.7|175372.5|175282.5|14
1730720060000|2024-11-04 11:34:20|175377.3|175287.3|175380|175290|175380.9|175290.9|175376.5|175286.5|16
1730720070000|2024-11-04 11:34:30|175380.2|175290.2|175381|175291|175381|175291|175379|175289|8
1730720080000|2024-11-04 11:34:40|175378.8|175288.8|175378.3|175288.3|175380.8|175290.8|175378.3|175288.3|5
1730720090000|2024-11-04 11:34:50|175378|175288|175377.5|175287.5|175380|175290|175375.8|175285.8|18
1730720100000|2024-11-04 11:35:00|175377.3|175287.3|175377.3|175287.3|175381|175291|175375.5|175285.5|18
1730720110000|2024-11-04 11:35:10|175377|175287|175378|175288|175378|175288|175376.5|175286.5|7
1730720120000|2024-11-04 11:35:20|175377.3|175287.3|175377|175287|175377.3|175287.3|175377|175287|2
1730720130000|2024-11-04 11:35:30|175376.8|175286.8|175376.5|175286.5|175376.8|175286.8|175374.8|175284.8|3
1730720140000|2024-11-04 11:35:40|175376.3|175286.3|175376|175286|175376.5|175286.5|175376|175286|4
1730720150000|2024-11-04 11:35:50|175373|175283|175370.3|175280.3|175373.3|175283.3|175369.5|175279.5|12
1730720160000|2024-11-04 11:36:00|175370|175280|175373|175283|175373.5|175283.5|175370|175280|11
1730720170000|2024-11-04 11:36:10|175371.5|175281.5|175372.8|175282.8|175373.3|175283.3|175371.3|175281.3|5
1730720180000|2024-11-04 11:36:20|175373|175283|175372|175282|175373|175283|175365.5|175275.5|14
1730720190000|2024-11-04 11:36:30|175369.8|175279.8|175298|175208|175369.8|175279.8|175298|175208|15
1730720200000|2024-11-04 11:36:40|175293.7|175203.7|175306.7|175216.7|175309.4|175219.4|175293.7|175203.7|18
1730720210000|2024-11-04 11:36:50|175310.2|175220.2|175306.3|175216.3|175310.2|175220.2|175304.9|175214.9|10
1730720220000|2024-11-04 11:37:00|175304.8|175214.8|175306.2|175216.2|175308|175218|175300.4|175210.4|13
1730720230000|2024-11-04 11:37:10|175305.5|175215.5|175312.2|175222.2|175312.2|175222.2|175305.5|175215.5|13
1730720240000|2024-11-04 11:37:20|175310.9|175220.9|175299.7|175209.7|175310.9|175220.9|175299.7|175209.7|12
1730720250000|2024-11-04 11:37:30|175297.7|175207.7|175301|175211|175303.9|175213.9|175297.7|175207.7|10
1730720260000|2024-11-04 11:37:40|175300|175210|175300|175210|175300|175210|175300|175210|1
1730720270000|2024-11-04 11:37:50|175301|175211|175303.2|175213.2|175305.5|175215.5|175297|175207|10
1730720280000|2024-11-04 11:38:00|175303.9|175213.9|175308.2|175218.2|175309.8|175219.8|175299.8|175209.8|16
1730720290000|2024-11-04 11:38:10|175308.7|175218.7|175332.9|175242.9|175338.7|175248.7|175307.2|175217.2|17
1730720300000|2024-11-04 11:38:20|175332.7|175242.7|175331.4|175241.4|175333.9|175243.9|175329.9|175239.9|8
1730720310000|2024-11-04 11:38:30|175331.7|175241.7|175331.7|175241.7|175331.9|175241.9|175331.5|175241.5|5
1730720320000|2024-11-04 11:38:40|175332.7|175242.7|175345.5|175255.5|175347.9|175257.9|175332.7|175242.7|9
1730720330000|2024-11-04 11:38:50|175345.7|175255.7|175349.2|175259.2|175349.2|175259.2|175344.5|175254.5|14
1730720340000|2024-11-04 11:39:00|175348.5|175258.5|175350.4|175260.4|175355.5|175265.5|175347.9|175257.9|15
1730720350000|2024-11-04 11:39:10|175352.2|175262.2|175348.8|175258.8|175356.8|175266.8|175348.5|175258.5|23
1730720360000|2024-11-04 11:39:20|175348.5|175258.5|175348.2|175258.2|175350|175260|175348.2|175258.2|10
1730720370000|2024-11-04 11:39:30|175348.3|175258.3|175347|175257|175349|175259|175346|175256|18
1730720380000|2024-11-04 11:39:40|175346.3|175256.3|175339|175249|175346.7|175256.7|175337.8|175247.8|14
1730720390000|2024-11-04 11:39:50|175337.7|175247.7|175336.5|175246.5|175337.7|175247.7|175335|175245|9
1730720400000|2024-11-04 11:40:00|175336.8|175246.8|175334.7|175244.7|175336.8|175246.8|175333.7|175243.7|8
1730720410000|2024-11-04 11:40:10|175335|175245|175338.2|175248.2|175338.2|175248.2|175330.5|175240.5|16
1730720420000|2024-11-04 11:40:20|175336.5|175246.5|175343|175253|175343|175253|175336.5|175246.5|16
1730720430000|2024-11-04 11:40:30|175341.3|175251.3|175343.2|175253.2|175343.2|175253.2|175341.3|175251.3|9
1730720440000|2024-11-04 11:40:40|175342.5|175252.5|175340.3|175250.3|175342.8|175252.8|175337.5|175247.5|16
1730720450000|2024-11-04 11:40:50|175341.7|175251.7|175338.8|175248.8|175342.2|175252.2|175337.9|175247.9|13
1730720460000|2024-11-04 11:41:00|175339.2|175249.2|175340.9|175250.9|175341.7|175251.7|175337.5|175247.5|12
1730720470000|2024-11-04 11:41:10|175340.7|175250.7|175336.9|175246.9|175340.7|175250.7|175334|175244|21
1730720480000|2024-11-04 11:41:20|175335.4|175245.4|175333.7|175243.7|175336.4|175246.4|175332|175242|13
1730720490000|2024-11-04 11:41:30|175334.9|175244.9|175336.5|175246.5|175336.5|175246.5|175334.9|175244.9|2
1730720500000|2024-11-04 11:41:40|175337.2|175247.2|175335.7|175245.7|175337.2|175247.2|175333.2|175243.2|17
1730720510000|2024-11-04 11:41:50|175335|175245|175337.7|175247.7|175337.7|175247.7|175333.2|175243.2|15
1730720520000|2024-11-04 11:42:00|175337.5|175247.5|175335.5|175245.5|175337.5|175247.5|175334.5|175244.5|10
1730720530000|2024-11-04 11:42:10|175336.2|175246.2|175344.7|175254.7|175345.9|175255.9|175336.2|175246.2|17
1730720540000|2024-11-04 11:42:20|175345|175255|175344.7|175254.7|175346.7|175256.7|175344|175254|11
1730720550000|2024-11-04 11:42:30|175343.5|175253.5|175344.7|175254.7|175344.7|175254.7|175343.5|175253.5|2
1730720560000|2024-11-04 11:42:40|175344|175254|175345.3|175255.3|175345.5|175255.5|175343.3|175253.3|8
1730720570000|2024-11-04 11:42:50|175345.5|175255.5|175356.5|175266.5|175357.2|175267.2|175345.5|175255.5|8
1730720580000|2024-11-04 11:43:00|175358.4|175268.4|175361.2|175271.2|175368.8|175278.8|175358.4|175268.4|17
1730720590000|2024-11-04 11:43:10|175360|175270|175366.8|175276.8|175367.9|175277.9|175355.4|175265.4|17
1730720600000|2024-11-04 11:43:20|175367.5|175277.5|175362.9|175272.9|175368.5|175278.5|175361|175271|17
1730720610000|2024-11-04 11:43:30|175359.5|175269.5|175362|175272|175362|175272|175359.5|175269.5|2
1730720620000|2024-11-04 11:43:40|175361.7|175271.7|175360.3|175270.3|175362.7|175272.7|175356|175266|7
1730720630000|2024-11-04 11:43:50|175362.5|175272.5|175371.9|175281.9|175374.9|175284.9|175362.5|175272.5|22
1730720640000|2024-11-04 11:44:00|175378.2|175288.2|175380.8|175290.8|175383.2|175293.2|175374.7|175284.7|13
1730720650000|2024-11-04 11:44:10|175378|175288|175380.2|175290.2|175380.2|175290.2|175378|175288|7
1730720660000|2024-11-04 11:44:20|175380.5|175290.5|175360.9|175270.9|175382.4|175292.4|175359.4|175269.4|15
1730720670000|2024-11-04 11:44:30|175359.7|175269.7|175352|175262|175359.7|175269.7|175349.4|175259.4|12
1730720680000|2024-11-04 11:44:40|175351.4|175261.4|175348|175258|175354.2|175264.2|175348|175258|14
1730720690000|2024-11-04 11:44:50|175348.5|175258.5|175351.5|175261.5|175352.5|175262.5|175348.5|175258.5|9
1730720700000|2024-11-04 11:45:00|175353.4|175263.4|175354.7|175264.7|175357.5|175267.5|175352.7|175262.7|13
1730720710000|2024-11-04 11:45:10|175354|175264|175353.5|175263.5|175354.7|175264.7|175351.9|175261.9|8
1730720720000|2024-11-04 11:45:20|175352.9|175262.9|175350.5|175260.5|175354.9|175264.9|175350.5|175260.5|12
1730720730000|2024-11-04 11:45:30|175352|175262|175336.2|175246.2|175353.9|175263.9|175333.4|175243.4|26
1730720740000|2024-11-04 11:45:40|175337|175247|175335.9|175245.9|175337.2|175247.2|175333.5|175243.5|14
1730720750000|2024-11-04 11:45:50|175334.2|175244.2|175327|175237|175334.2|175244.2|175327|175237|11
1730720760000|2024-11-04 11:46:00|175327.2|175237.2|175322.5|175232.5|175327.2|175237.2|175321.5|175231.5|6
1730720770000|2024-11-04 11:46:10|175320.3|175230.3|175322.8|175232.8|175323|175233|175320.3|175230.3|7
1730720780000|2024-11-04 11:46:20|175286.7|175196.7|175282.9|175192.9|175287.7|175197.7|175282.2|175192.2|16
1730720790000|2024-11-04 11:46:30|175281.5|175191.5|175281.2|175191.2|175282.5|175192.5|175280.5|175190.5|5
1730720800000|2024-11-04 11:46:40|175280.7|175190.7|175272.5|175182.5|175280.8|175190.8|175270.5|175180.5|22
1730720810000|2024-11-04 11:46:50|175271.5|175181.5|175274.5|175184.5|175277|175187|175271.3|175181.3|18
1730720820000|2024-11-04 11:47:00|175274.3|175184.3|175276.4|175186.4|175277.2|175187.2|175274.3|175184.3|9
1730720830000|2024-11-04 11:47:10|175277|175187|175276.4|175186.4|175277|175187|175275.3|175185.3|7
1730720840000|2024-11-04 11:47:20|175276.3|175186.3|175274|175184|175278.3|175188.3|175273.5|175183.5|15
1730720850000|2024-11-04 11:47:30|175276.5|175186.5|175275|175185|175278.3|175188.3|175273|175183|16
1730720860000|2024-11-04 11:47:40|175273.5|175183.5|175227|175137|175275.8|175185.8|175223|175133|20
1730720870000|2024-11-04 11:47:50|175230.8|175140.8|175228.5|175138.5|175230.8|175140.8|175225.7|175135.7|11
1730720880000|2024-11-04 11:48:00|175231.2|175141.2|175226|175136|175234.8|175144.8|175226|175136|12
1730720890000|2024-11-04 11:48:10|175225.9|175135.9|175226.5|175136.5|175226.5|175136.5|175221.5|175131.5|14
1730720900000|2024-11-04 11:48:20|175225.5|175135.5|175227.3|175137.3|175228|175138|175224.4|175134.4|13
1730720910000|2024-11-04 11:48:30|175226.7|175136.7|175222|175132|175227.7|175137.7|175221.8|175131.8|24
1730720920000|2024-11-04 11:48:40|175223.4|175133.4|175233.5|175143.5|175234.4|175144.4|175219.7|175129.7|20
1730720930000|2024-11-04 11:48:50|175234.4|175144.4|175229.5|175139.5|175234.5|175144.5|175227.2|175137.2|6
1730720940000|2024-11-04 11:49:00|175233.8|175143.8|175225.9|175135.9|175233.8|175143.8|175225.7|175135.7|9
1730720950000|2024-11-04 11:49:10|175225.7|175135.7|175226.5|175136.5|175227.4|175137.4|175225.7|175135.7|10
1730720960000|2024-11-04 11:49:20|175228.9|175138.9|175224.8|175134.8|175228.9|175138.9|175224.7|175134.7|9
1730720970000|2024-11-04 11:49:30|175225.9|175135.9|175228.4|175138.4|175228.4|175138.4|175225.2|175135.2|10
1730720980000|2024-11-04 11:49:40|175226.2|175136.2|175226.7|175136.7|175231.2|175141.2|175226.2|175136.2|12
1730720990000|2024-11-04 11:49:50|175226.8|175136.8|175227|175137|175227|175137|175226.8|175136.8|2
1730721000000|2024-11-04 11:50:00|175227.2|175137.2|175233.9|175143.9|175233.9|175143.9|175227.2|175137.2|8
1730721010000|2024-11-04 11:50:10|175235.2|175145.2|175235.5|175145.5|175237.7|175147.7|175232.3|175142.3|8
1730721020000|2024-11-04 11:50:20|175236.5|175146.5|175234.4|175144.4|175247.5|175157.5|175234.4|175144.4|9
1730721030000|2024-11-04 11:50:30|175234.5|175144.5|175227.7|175137.7|175237.3|175147.3|175227|175137|7
1730721040000|2024-11-04 11:50:40|175227.9|175137.9|175219.4|175129.4|175234.5|175144.5|175219.4|175129.4|14
1730721050000|2024-11-04 11:50:50|175220.7|175130.7|175222.4|175132.4|175223|175133|175220.7|175130.7|4
1730721060000|2024-11-04 11:51:00|175221.7|175131.7|175221.5|175131.5|175221.7|175131.7|175221.5|175131.5|2
1730721070000|2024-11-04 11:51:10|175223.5|175133.5|175220|175130|175223.5|175133.5|175220|175130|13
1730721080000|2024-11-04 11:51:20|175219.2|175129.2|175209.2|175119.2|175219.2|175129.2|175207|175117|9
1730721090000|2024-11-04 11:51:30|175209|175119|175196.4|175106.4|175210.2|175120.2|175196.4|175106.4|17
1730721100000|2024-11-04 11:51:40|175189.4|175099.4|175153|175063|175189.4|175099.4|175149.7|175059.7|12
1730721110000|2024-11-04 11:51:50|175150.7|175060.7|175155|175065|175157.5|175067.5|175150.7|175060.7|16
1730721120000|2024-11-04 11:52:00|175153.8|175063.8|175151.5|175061.5|175153.8|175063.8|175150.7|175060.7|7
1730721130000|2024-11-04 11:52:10|175151.8|175061.8|175156.4|175066.4|175158.9|175068.9|175151.8|175061.8|8
1730721140000|2024-11-04 11:52:20|175158.4|175068.4|175204.7|175114.7|175213.4|175123.4|175158.4|175068.4|19
1730721150000|2024-11-04 11:52:30|175205|175115|175226|175096|175226.4|175118.4|175203.7|175095.2|19
1730721160000|2024-11-04 11:52:40|175225.7|175095.7|175223|175093|175226|175096|175219.9|175089.9|20
1730721170000|2024-11-04 11:52:50|175222.7|175092.7|175220.7|175090.7|175222.9|175092.9|175219.5|175089.5|15
1730721180000|2024-11-04 11:53:00|175219.9|175089.9|175222.2|175092.2|175224.2|175094.2|175215.9|175085.9|20
1730721190000|2024-11-04 11:53:10|175221.2|175091.2|175225.2|175095.2|175225.2|175095.2|175221|175091|8
1730721200000|2024-11-04 11:53:20|175222|175092|175217.4|175087.4|175227.5|175097.5|175216.3|175086.3|16
1730721210000|2024-11-04 11:53:30|175216.9|175086.9|175207.5|175077.5|175217.5|175087.5|175204.4|175074.4|19
1730721220000|2024-11-04 11:53:40|175206.3|175076.3|175204.7|175074.7|175213.2|175083.2|175204.4|175074.4|14
1730721230000|2024-11-04 11:53:50|175206|175076|175213.7|175083.7|175214.7|175084.7|175204.8|175074.8|22
1730721240000|2024-11-04 11:54:00|175214.2|175084.2|175222.2|175092.2|175226.9|175096.9|175214.2|175084.2|27
1730721250000|2024-11-04 11:54:10|175215.9|175085.9|175214.7|175084.7|175215.9|175085.9|175213.4|175083.4|11
1730721260000|2024-11-04 11:54:20|175214.8|175084.8|175220.2|175090.2|175226|175096|175214.5|175084.5|16
1730721270000|2024-11-04 11:54:30|175224|175094|175235|175105|175235.3|175105.3|175222.8|175092.8|15
1730721280000|2024-11-04 11:54:40|175232.3|175102.3|175251|175121|175254.2|175124.2|175231.8|175101.8|18
1730721290000|2024-11-04 11:54:50|175249.5|175119.5|175216.9|175126.9|175249.5|175130.7|175211.4|175119.5|17
1730721300000|2024-11-04 11:55:00|175216.7|175126.7|175215.5|175125.5|175216.7|175126.7|175215.5|175125.5|6
1730721310000|2024-11-04 11:55:10|175215.9|175125.9|175217.3|175127.3|175218.2|175128.2|175215.9|175125.9|10
1730721320000|2024-11-04 11:55:20|175217|175127|175204.7|175114.7|175235.8|175145.8|175203.7|175113.7|14
1730721330000|2024-11-04 11:55:30|175205|175115|175214.9|175124.9|175218.4|175128.4|175205|175115|8
1730721340000|2024-11-04 11:55:40|175205.3|175115.3|175205.3|175115.3|175205.9|175115.9|175205.2|175115.2|6
1730721350000|2024-11-04 11:55:50|175205|175115|175197.5|175107.5|175205.3|175115.3|175197|175107|16
1730721360000|2024-11-04 11:56:00|175197.3|175107.3|175196.2|175106.2|175198.2|175108.2|175192.7|175102.7|21
1730721370000|2024-11-04 11:56:10|175196.5|175106.5|175186.7|175096.7|175196.5|175106.5|175183.7|175093.7|18
1730721380000|2024-11-04 11:56:20|175187.2|175097.2|175183|175093|175189|175099|175180.7|175090.7|16
1730721390000|2024-11-04 11:56:30|175184.3|175094.3|175185.5|175095.5|175187.3|175097.3|175180|175090|16
1730721400000|2024-11-04 11:56:40|175185.2|175095.2|175185.8|175095.8|175186.9|175096.9|175184.2|175094.2|11
1730721410000|2024-11-04 11:56:50|175184.7|175094.7|175185.5|175095.5|175185.9|175095.9|175184.5|175094.5|6
1730721420000|2024-11-04 11:57:00|175187|175097|175188.3|175098.3|175193|175103|175185.2|175095.2|21
1730721430000|2024-11-04 11:57:10|175188.2|175098.2|175182.4|175092.4|175189|175099|175181.2|175091.2|24
1730721440000|2024-11-04 11:57:20|175183|175093|175181|175091|175184|175094|175180.9|175090.9|13
1730721450000|2024-11-04 11:57:30|175181.7|175091.7|175183.4|175093.4|175184|175094|175178.9|175088.9|20
1730721460000|2024-11-04 11:57:40|175184.2|175094.2|175187|175097|175188.5|175098.5|175181|175091|18
1730721470000|2024-11-04 11:57:50|175187.9|175097.9|175192.9|175102.9|175193.7|175103.7|175183.2|175093.2|25
1730721480000|2024-11-04 11:58:00|175194.7|175104.7|175200.9|175110.9|175203.8|175113.8|175192.9|175102.9|24
1730721490000|2024-11-04 11:58:10|175201.2|175111.2|175203.4|175113.4|175204.7|175114.7|175199.9|175109.9|22
1730721500000|2024-11-04 11:58:20|175203.7|175113.7|175191.4|175101.4|175207.2|175117.2|175190.5|175100.5|19
1730721510000|2024-11-04 11:58:30|175191.8|175101.8|175192|175102|175193.5|175103.5|175190.5|175100.5|15
1730721520000|2024-11-04 11:58:40|175190.7|175100.7|175187.7|175097.7|175190.7|175100.7|175187.7|175097.7|14
1730721530000|2024-11-04 11:58:50|175189.5|175099.5|175185.7|175095.7|175191.2|175101.2|175183.2|175093.2|28
1730721540000|2024-11-04 11:59:00|175186.3|175096.3|175189.5|175099.5|175189.5|175099.5|175181.2|175091.2|19
1730721550000|2024-11-04 11:59:10|175187.8|175097.8|175194.7|175104.7|175198.3|175108.3|175187.7|175097.7|23
1730721560000|2024-11-04 11:59:20|175193.9|175103.9|175191.8|175101.8|175194.3|175104.3|175191.8|175101.8|8
1730721570000|2024-11-04 11:59:30|175190.2|175100.2|175189.4|175099.4|175193|175103|175188.5|175098.5|15
1730721580000|2024-11-04 11:59:40|175191.5|175101.5|175191.9|175101.9|175193.9|175103.9|175189|175099|14
1730721590000|2024-11-04 11:59:50|175191|175101|175194.2|175104.2|175198|175108|175191|175101|15
1730721600000|2024-11-04 12:00:00|175192.5|175102.5|175188.3|175098.3|175193.4|175103.4|175187|175097|19
1730721610000|2024-11-04 12:00:10|175182|175092|175180.7|175090.7|175182|175092|175174.4|175084.4|13
1730721620000|2024-11-04 12:00:20|175182.4|175092.4|175195|175105|175197.5|175107.5|175182.4|175092.4|16
1730721630000|2024-11-04 12:00:30|175195.4|175105.4|175195|175105|175199.4|175109.4|175189.9|175099.9|17
1730721640000|2024-11-04 12:00:40|175196.5|175106.5|175198|175108|175198.7|175108.7|175195.5|175105.5|11
1730721650000|2024-11-04 12:00:50|175195.7|175105.7|175178.2|175088.2|175197.5|175107.5|175178.2|175088.2|29
1730721660000|2024-11-04 12:01:00|175179.5|175089.5|175220|175130|175221.7|175131.7|175176.2|175086.2|25
1730721670000|2024-11-04 12:01:10|175220.3|175130.3|175218.3|175128.3|175222.4|175132.4|175218.3|175128.3|9
1730721680000|2024-11-04 12:01:20|175219|175129|175219.9|175129.9|175221.7|175131.7|175218.3|175128.3|9
1730721690000|2024-11-04 12:01:30|175220.2|175130.2|175223.2|175133.2|175225.4|175135.4|175220.2|175130.2|4
1730721700000|2024-11-04 12:01:40|175220.4|175130.4|175232.8|175142.8|175234|175144|175220.4|175130.4|18
1730721710000|2024-11-04 12:01:50|175231.8|175141.8|175258.9|175168.9|175259.5|175169.5|175231.2|175141.2|17
1730721720000|2024-11-04 12:02:00|175259.2|175169.2|175276.7|175186.7|175276.7|175186.7|175259.2|175169.2|23
1730721730000|2024-11-04 12:02:10|175277.4|175187.4|175289.7|175199.7|175290.7|175200.7|175277.4|175187.4|19
1730721740000|2024-11-04 12:02:20|175293.7|175203.7|175294.5|175204.5|175300.5|175210.5|175292.4|175202.4|17
1730721750000|2024-11-04 12:02:30|175297.2|175207.2|175300|175210|175300.5|175210.5|175295.5|175205.5|11
1730721760000|2024-11-04 12:02:40|175302|175212|175299.5|175209.5|175305.4|175215.4|175298.5|175208.5|18
1730721770000|2024-11-04 12:02:50|175301.4|175211.4|175302.4|175212.4|175306.2|175216.2|175300.5|175210.5|12
1730721780000|2024-11-04 12:03:00|175305.2|175215.2|175308.8|175218.8|175310.9|175220.9|175305.2|175215.2|11
1730721790000|2024-11-04 12:03:10|175309.3|175219.3|175308.2|175218.2|175309.3|175219.3|175305.9|175215.9|8
1730721800000|2024-11-04 12:03:20|175309.9|175219.9|175308.5|175218.5|175309.9|175219.9|175306.3|175216.3|6
1730721810000|2024-11-04 12:03:30|175311.5|175221.5|175331.9|175241.9|175335.2|175245.2|175311.5|175221.5|21
1730721820000|2024-11-04 12:03:40|175331.2|175241.2|175351.7|175261.7|175351.7|175261.7|175330.8|175240.8|19
1730721830000|2024-11-04 12:03:50|175352|175262|175352.4|175262.4|175353|175263|175351.5|175261.5|15
1730721840000|2024-11-04 12:04:00|175351.3|175261.3|175344.3|175254.3|175351.3|175261.3|175341.8|175251.8|13
1730721850000|2024-11-04 12:04:10|175344.5|175254.5|175350.7|175260.7|175352|175262|175343.9|175253.9|18
1730721860000|2024-11-04 12:04:20|175350.8|175260.8|175338.5|175248.5|175352.2|175262.2|175338.5|175248.5|25
1730721870000|2024-11-04 12:04:30|175337.9|175247.9|175344|175254|175345.2|175255.2|175337.7|175247.7|16
1730721880000|2024-11-04 12:04:40|175343|175253|175340.7|175250.7|175345.2|175255.2|175340.7|175250.7|10
1730721890000|2024-11-04 12:04:50|175340.9|175250.9|175348|175258|175348|175258|175340.5|175250.5|22
1730721900000|2024-11-04 12:05:00|175348.7|175258.7|175341.9|175251.9|175349|175259|175340.9|175250.9|18
1730721910000|2024-11-04 12:05:10|175342.9|175252.9|175344.7|175254.7|175344.7|175254.7|175339.2|175249.2|15
1730721920000|2024-11-04 12:05:20|175339.7|175249.7|175341.5|175251.5|175349.5|175259.5|175339.7|175249.7|14
1730721930000|2024-11-04 12:05:30|175344.7|175254.7|175350|175260|175350|175260|175342.7|175252.7|11
1730721940000|2024-11-04 12:05:40|175350.7|175260.7|175351.2|175261.2|175351.5|175261.5|175342.2|175252.2|17
1730721950000|2024-11-04 12:05:50|175351.5|175261.5|175312.5|175222.5|175352.2|175262.2|175311.2|175221.2|20
1730721960000|2024-11-04 12:06:00|175310.2|175220.2|175309.7|175219.7|175310.2|175220.2|175308.3|175218.3|8
1730721970000|2024-11-04 12:06:10|175310.2|175220.2|175317.5|175227.5|175317.7|175227.7|175308.9|175218.9|8
1730721980000|2024-11-04 12:06:20|175316.4|175226.4|175310.5|175220.5|175316.4|175226.4|175309.2|175219.2|5
1730721990000|2024-11-04 12:06:30|175314.3|175224.3|175310.2|175220.2|175314.3|175224.3|175309.5|175219.5|14
1730722000000|2024-11-04 12:06:40|175309.5|175219.5|175305.4|175215.4|175309.5|175219.5|175305.2|175215.2|7
1730722010000|2024-11-04 12:06:50|175307|175217|175307.4|175217.4|175307.4|175217.4|175303.7|175213.7|6
1730722020000|2024-11-04 12:07:00|175305|175215|175308.4|175218.4|175308.4|175218.4|175305|175215|3
1730722030000|2024-11-04 12:07:10|175305.7|175215.7|175307.7|175217.7|175308.4|175218.4|175305|175215|7
1730722040000|2024-11-04 12:07:20|175308.4|175218.4|175309.8|175219.8|175309.8|175219.8|175308.4|175218.4|7
1730722050000|2024-11-04 12:07:30|175310|175220|175335.9|175245.9|175338.9|175248.9|175310|175220|23
1730722060000|2024-11-04 12:07:40|175337.7|175247.7|175355.9|175265.9|175356|175266|175335.9|175245.9|18
1730722070000|2024-11-04 12:07:50|175352.7|175262.7|175313.5|175223.5|175356.4|175266.4|175313.5|175223.5|14
1730722080000|2024-11-04 12:08:00|175313.3|175223.3|175307.7|175217.7|175313.3|175223.3|175307.7|175217.7|9
1730722090000|2024-11-04 12:08:10|175307.8|175217.8|175308.7|175218.7|175309.2|175219.2|175307.8|175217.8|4
1730722100000|2024-11-04 12:08:20|175308.8|175218.8|175312.4|175222.4|175312.4|175222.4|175308.7|175218.7|11
1730722110000|2024-11-04 12:08:30|175312.5|175222.5|175314|175224|175314|175224|175312.4|175222.4|6
1730722120000|2024-11-04 12:08:40|175313.7|175223.7|175313.7|175223.7|175313.7|175223.7|175312|175222|5
1730722130000|2024-11-04 12:08:50|175313.5|175223.5|175310|175220|175313.5|175223.5|175309.7|175219.7|5
1730722140000|2024-11-04 12:09:00|175308.5|175218.5|175310|175220|175310|175220|175308.5|175218.5|2
1730722150000|2024-11-04 12:09:10|175310.7|175220.7|175315.5|175225.5|175315.5|175225.5|175309.4|175219.4|9
1730722160000|2024-11-04 12:09:20|175315.7|175225.7|175366.7|175276.7|175369.5|175279.5|175315.7|175225.7|23
1730722170000|2024-11-04 12:09:30|175367|175277|175364.3|175274.3|175369.2|175279.2|175364.3|175274.3|23
1730722180000|2024-11-04 12:09:40|175364.7|175274.7|175370|175280|175370|175280|175364.7|175274.7|19
1730722190000|2024-11-04 12:09:50|175371.4|175281.4|175366.9|175276.9|175371.4|175281.4|175364.5|175274.5|18
1730722200000|2024-11-04 12:10:00|175366.2|175276.2|175370.9|175280.9|175372.5|175282.5|175362.9|175272.9|18
1730722210000|2024-11-04 12:10:10|175369.7|175279.7|175378.7|175288.7|175379.4|175289.4|175369.7|175279.7|11
1730722220000|2024-11-04 12:10:20|175378|175288|175371.7|175281.7|175378|175288|175369.4|175279.4|10
1730722230000|2024-11-04 12:10:30|175373.7|175283.7|175373.7|175283.7|175379|175289|175373.7|175283.7|9
1730722240000|2024-11-04 12:10:40|175374.5|175284.5|175376.3|175286.3|175378.7|175288.7|175369.4|175279.4|7
1730722250000|2024-11-04 12:10:50|175378.5|175288.5|175377.9|175287.9|175381.5|175291.5|175373.5|175283.5|10
1730722260000|2024-11-04 12:11:00|175378.5|175288.5|175391.9|175301.9|175392.5|175302.5|175378.5|175288.5|19
1730722270000|2024-11-04 12:11:10|175407.3|175317.3|175412.7|175322.7|175415.7|175325.7|175406.5|175316.5|19
1730722280000|2024-11-04 12:11:20|175411|175321|175417.5|175327.5|175417.5|175327.5|175410.5|175320.5|16
1730722290000|2024-11-04 12:11:30|175418.2|175328.2|175432.4|175302.4|175433.7|175328.7|175410.7|175302.4|21
1730722300000|2024-11-04 12:11:40|175433.1|175303.1|175415.2|175285.2|175438.3|175308.3|175414.9|175284.9|7
1730722310000|2024-11-04 12:11:50|175415.5|175285.5|175429.6|175299.6|175430.3|175300.3|175415.5|175285.5|7
1730722320000|2024-11-04 12:12:00|175434|175304|175431.3|175301.3|175434|175304|175431.3|175301.3|2
1730722330000|2024-11-04 12:12:10|175433|175303|175435.4|175305.4|175435.4|175305.4|175433|175303|2
1730722340000|2024-11-04 12:12:20|175435.7|175305.7|175439.5|175309.5|175442.4|175312.4|175426.8|175296.8|13
1730722350000|2024-11-04 12:12:30|175439|175309|175441.1|175311.1|175451.9|175342.9|175432.9|175309|7
1730722360000|2024-11-04 12:12:40|175448.6|175318.6|175430.6|175300.6|175448.6|175318.6|175430.6|175300.6|15
1730722370000|2024-11-04 12:12:50|175433.3|175303.3|175434.1|175344.1|175434.1|175344.1|175422.9|175292.9|13
1730722380000|2024-11-04 12:13:00|175444.8|175314.8|175433.8|175303.8|175444.8|175314.8|175433.8|175303.8|8
1730722390000|2024-11-04 12:13:10|175440.1|175310.1|175444.1|175314.1|175445.1|175315.1|175437.1|175307.1|5
1730722400000|2024-11-04 12:13:20|175439.1|175309.1|175451.5|175321.5|175451.5|175321.5|175439.1|175309.1|3
1730722410000|2024-11-04 12:13:30|175441.1|175311.1|175443.4|175313.4|175443.4|175313.4|175437.4|175307.4|5
1730722420000|2024-11-04 12:13:40|175440.8|175310.8|175436.4|175306.4|175440.8|175310.8|175436.4|175306.4|2
1730722430000|2024-11-04 12:13:50|175439.4|175309.4|175439.1|175309.1|175439.4|175309.4|175439.1|175309.1|4
1730722440000|2024-11-04 12:14:00|175441.1|175311.1|175438.9|175308.9|175441.1|175311.1|175432|175302|15
1730722450000|2024-11-04 12:14:10|175437.9|175307.9|175439.7|175309.7|175442.4|175327.7|175410.5|175300.5|21
1730722460000|2024-11-04 12:14:20|175439.8|175309.8|175426.5|175336.5|175439.8|175341.8|175424.3|175309.8|13
1730722480000|2024-11-04 12:14:40|175427|175337|175428.8|175338.8|175432.3|175342.3|175426.8|175336.8|7
1730722490000|2024-11-04 12:14:50|175428.9|175338.9|175427.2|175337.2|175428.9|175338.9|175427.2|175337.2|3
1730722500000|2024-11-04 12:15:00|175431|175341|175429|175339|175431.4|175341.4|175429|175339|3
1730722510000|2024-11-04 12:15:10|175428.4|175338.4|175429.7|175339.7|175431.4|175341.4|175426.2|175336.2|16
1730722520000|2024-11-04 12:15:20|175429|175339|175432|175342|175434.5|175344.5|175429|175339|10
1730722530000|2024-11-04 12:15:30|175436|175346|175430.7|175340.7|175436.7|175346.7|175429.3|175339.3|13
1730722540000|2024-11-04 12:15:40|175434.5|175344.5|175432.4|175342.4|175434.5|175344.5|175431.5|175341.5|3
1730722550000|2024-11-04 12:15:50|175434.5|175344.5|175440.3|175350.3|175441|175351|175429.9|175339.9|17
1730722560000|2024-11-04 12:16:00|175440.8|175350.8|175443|175353|175443|175353|175439.8|175349.8|13
1730722570000|2024-11-04 12:16:10|175443.3|175353.3|175446|175356|175446|175356|175442.8|175352.8|14
1730722580000|2024-11-04 12:16:20|175445|175355|175463.3|175373.3|175464|175374|175445|175355|11
1730722590000|2024-11-04 12:16:30|175463|175373|175466|175376|175466|175376|175463|175373|4
1730722600000|2024-11-04 12:16:40|175465.7|175375.7|175463.7|175373.7|175465.7|175375.7|175463.7|175373.7|5
1730722610000|2024-11-04 12:16:50|175458.7|175368.7|175462.4|175372.4|175462.7|175372.7|175458.7|175368.7|6
1730722620000|2024-11-04 12:17:00|175462|175372|175463.3|175373.3|175463.3|175373.3|175462|175372|3
1730722630000|2024-11-04 12:17:10|175463.2|175373.2|175452.5|175362.5|175463.4|175373.4|175452.5|175362.5|7
1730722640000|2024-11-04 12:17:20|175454.2|175364.2|175459.7|175369.7|175460|175370|175453.7|175363.7|16
1730722650000|2024-11-04 12:17:30|175459|175369|175459.3|175369.3|175460|175370|175458.7|175368.7|6
1730722660000|2024-11-04 12:17:40|175456|175366|175437.8|175347.8|175456|175366|175437.8|175347.8|18
1730722670000|2024-11-04 12:17:50|175438.3|175348.3|175435|175345|175438.3|175348.3|175432.5|175342.5|10
1730722680000|2024-11-04 12:18:00|175434.4|175344.4|175432.5|175342.5|175434.4|175344.4|175432.4|175342.4|4
1730722690000|2024-11-04 12:18:10|175433.5|175343.5|175434.5|175344.5|175435.2|175345.2|175433.5|175343.5|11
1730722700000|2024-11-04 12:18:20|175434.4|175344.4|175434.2|175344.2|175435|175345|175433.2|175343.2|10
1730722710000|2024-11-04 12:18:30|175428.9|175338.9|175428.8|175338.8|175431|175341|175427.5|175337.5|12
1730722720000|2024-11-04 12:18:40|175429.8|175339.8|175428.5|175338.5|175430.5|175340.5|175427.5|175337.5|6
1730722730000|2024-11-04 12:18:50|175430.2|175340.2|175428|175338|175430.2|175340.2|175428|175338|6
1730722740000|2024-11-04 12:19:00|175428.3|175338.3|175425.5|175335.5|175430.7|175340.7|175425.5|175335.5|8
1730722750000|2024-11-04 12:19:10|175426.9|175336.9|175426.9|175336.9|175426.9|175336.9|175426.9|175336.9|1
1730722760000|2024-11-04 12:19:20|175427.3|175337.3|175435.5|175345.5|175435.9|175345.9|175427.3|175337.3|6
1730722770000|2024-11-04 12:19:30|175438.8|175348.8|175438.2|175348.2|175439.7|175349.7|175430|175340|15
1730722780000|2024-11-04 12:19:40|175439.9|175349.9|175440.9|175350.9|175441.2|175351.2|175439.2|175349.2|5
1730722790000|2024-11-04 12:19:50|175443.2|175353.2|175518|175428|175523|175433|175443.2|175353.2|21
1730722800000|2024-11-04 12:20:00|175523.2|175433.2|175534.5|175444.5|175537.9|175447.9|175520.2|175430.2|18
1730722810000|2024-11-04 12:20:10|175534.4|175444.4|175514.5|175424.5|175534.4|175444.4|175505.5|175415.5|26
1730722820000|2024-11-04 12:20:20|175509.8|175419.8|175505.9|175415.9|175516|175426|175505.9|175415.9|14
1730722830000|2024-11-04 12:20:30|175504.8|175414.8|175511|175421|175513.3|175423.3|175504|175414|22
1730722840000|2024-11-04 12:20:40|175499|175409|175533.2|175403.2|175533.8|175417.5|175470|175380|22
1730722850000|2024-11-04 12:20:50|175533.5|175403.5|175526.9|175396.9|175535.2|175405.2|175526.9|175396.9|17
1730722860000|2024-11-04 12:21:00|175529.2|175399.2|175517|175427|175534|175427|175510.8|175399.2|20
1730722870000|2024-11-04 12:21:10|175513.7|175423.7|175517.2|175427.2|175519.8|175429.8|175510.9|175420.9|18
1730722880000|2024-11-04 12:21:20|175516.4|175426.4|175509.8|175419.8|175517.2|175427.2|175480.8|175390.8|25
1730722890000|2024-11-04 12:21:30|175509.5|175419.5|175497|175407|175511.5|175421.5|175496.4|175406.4|27
1730722900000|2024-11-04 12:21:40|175496.8|175406.8|175501.7|175371.7|175501.7|175406.8|175481.9|175371.7|14
1730722910000|2024-11-04 12:21:50|175503.5|175373.5|175475.4|175385.4|175503.5|175385.4|175465|175371.9|14
1730722920000|2024-11-04 12:22:00|175476.7|175386.7|175460.7|175370.7|175479.9|175389.9|175459.3|175369.3|25
1730722930000|2024-11-04 12:22:10|175460.9|175370.9|175460.2|175370.2|175460.9|175370.9|175460|175370|6
1730722940000|2024-11-04 12:22:20|175460.5|175370.5|175456.9|175366.9|175460.5|175370.5|175456.7|175366.7|8
1730722950000|2024-11-04 12:22:30|175454.7|175364.7|175454.2|175364.2|175454.7|175364.7|175450.9|175360.9|16
1730722960000|2024-11-04 12:22:40|175452.5|175362.5|175450.7|175360.7|175452.9|175362.9|175450.7|175360.7|3
1730722970000|2024-11-04 12:22:50|175455|175365|175452.5|175362.5|175455|175365|175452|175362|7
1730722980000|2024-11-04 12:23:00|175452.7|175362.7|175451.7|175361.7|175452.7|175362.7|175450|175360|8
1730722990000|2024-11-04 12:23:10|175453.8|175363.8|175452.5|175362.5|175453.8|175363.8|175451.7|175361.7|8
1730723000000|2024-11-04 12:23:20|175448.7|175358.7|175449|175359|175449|175359|175448.7|175358.7|2
1730723010000|2024-11-04 12:23:30|175451|175361|175446.5|175356.5|175451|175361|175446.2|175356.2|4
1730723020000|2024-11-04 12:23:40|175446.8|175356.8|175434.2|175344.2|175446.8|175356.8|175433.5|175343.5|11
1730723030000|2024-11-04 12:23:50|175436.5|175346.5|175434|175344|175436.5|175346.5|175434|175344|2
1730723040000|2024-11-04 12:24:00|175431.3|175341.3|175429.3|175339.3|175433.5|175343.5|175429.3|175339.3|7
1730723050000|2024-11-04 12:24:10|175429|175339|175431.7|175341.7|175431.7|175341.7|175429|175339|3
1730723060000|2024-11-04 12:24:20|175430.2|175340.2|175430.4|175340.4|175431.2|175341.2|175430.2|175340.2|3
1730723070000|2024-11-04 12:24:30|175429|175339|175429.4|175339.4|175429.4|175339.4|175429|175339|2
1730723080000|2024-11-04 12:24:40|175428.7|175338.7|175429.4|175339.4|175430.4|175340.4|175428.7|175338.7|4
1730723090000|2024-11-04 12:24:50|175431|175341|175424.8|175334.8|175433|175343|175424.8|175334.8|11
1730723100000|2024-11-04 12:25:00|175424.2|175334.2|175407|175317|175425.2|175335.2|175404.7|175314.7|14
1730723110000|2024-11-04 12:25:10|175407.2|175317.2|175378.7|175288.7|175407.9|175317.9|175378.7|175288.7|13
1730723120000|2024-11-04 12:25:20|175378|175288|175377.4|175287.4|175378.7|175288.7|175376|175286|17
1730723130000|2024-11-04 12:25:30|175377.2|175287.2|175380|175290|175381.7|175291.7|175377.2|175287.2|13
1730723140000|2024-11-04 12:25:40|175380.2|175290.2|175336.2|175246.2|175380.2|175290.2|175336.2|175246.2|10
1730723150000|2024-11-04 12:25:50|175336.8|175246.8|175336.9|175246.9|175337.2|175247.2|175336.8|175246.8|3
1730723160000|2024-11-04 12:26:00|175336.2|175246.2|175337.5|175247.5|175337.5|175247.5|175336.2|175246.2|4
1730723170000|2024-11-04 12:26:10|175338.5|175248.5|175338.2|175248.2|175339.8|175249.8|175336.2|175246.2|11
1730723180000|2024-11-04 12:26:20|175337.5|175247.5|175336.2|175246.2|175337.5|175247.5|175336.2|175246.2|5
1730723190000|2024-11-04 12:26:30|175334.5|175244.5|175338.2|175248.2|175341.7|175251.7|175334.5|175244.5|15
1730723200000|2024-11-04 12:26:40|175336.8|175246.8|175336.8|175246.8|175336.8|175246.8|175335.5|175245.5|3
1730723210000|2024-11-04 12:26:50|175338.2|175248.2|175339.5|175249.5|175339.5|175249.5|175337.5|175247.5|8
1730723220000|2024-11-04 12:27:00|175338.8|175248.8|175338.5|175248.5|175339.2|175249.2|175338.5|175248.5|4
1730723230000|2024-11-04 12:27:10|175338.2|175248.2|175339.5|175249.5|175339.8|175249.8|175338.2|175248.2|6
1730723240000|2024-11-04 12:27:20|175340.5|175250.5|175338.8|175248.8|175340.7|175250.7|175338.8|175248.8|8
1730723250000|2024-11-04 12:27:30|175339.7|175249.7|175340.8|175250.8|175343.8|175253.8|175339.7|175249.7|12
1730723260000|2024-11-04 12:27:40|175341.7|175251.7|175340.5|175250.5|175341.7|175251.7|175340.5|175250.5|3
1730723270000|2024-11-04 12:27:50|175342.5|175252.5|175399|175309|175400.5|175310.5|175341.5|175251.5|25
1730723280000|2024-11-04 12:28:00|175398.7|175308.7|175396.7|175306.7|175400.5|175310.5|175395.5|175305.5|18
1730723290000|2024-11-04 12:28:10|175396.4|175306.4|175398|175308|175398|175308|175394.5|175304.5|7
1730723300000|2024-11-04 12:28:20|175396.9|175306.9|175396|175306|175399|175309|175395.9|175305.9|8
1730723310000|2024-11-04 12:28:30|175400.3|175310.3|175399.5|175309.5|175401|175311|175398.7|175308.7|6
1730723320000|2024-11-04 12:28:40|175400.5|175310.5|175416.9|175326.9|175423.2|175333.2|175400.5|175310.5|20
1730723330000|2024-11-04 12:28:50|175416.2|175326.2|175420|175330|175420.7|175330.7|175416.2|175326.2|7
1730723340000|2024-11-04 12:29:00|175420.7|175330.7|175434.2|175344.2|175442|175352|175420.7|175330.7|25
1730723350000|2024-11-04 12:29:10|175433.4|175343.4|175434.4|175344.4|175435.9|175345.9|175430.5|175340.5|14
1730723360000|2024-11-04 12:29:20|175431|175341|175421.2|175331.2|175438|175348|175421.2|175331.2|13
1730723370000|2024-11-04 12:29:30|175419.7|175329.7|175414.7|175324.7|175419.7|175329.7|175414.7|175324.7|11
1730723380000|2024-11-04 12:29:40|175414.5|175324.5|175414.5|175324.5|175416.9|175326.9|175414.4|175324.4|8
1730723390000|2024-11-04 12:29:50|175414.9|175324.9|175414.9|175324.9|175415.9|175325.9|175414.5|175324.5|11
1730723400000|2024-11-04 12:30:00|175414.7|175324.7|175415|175325|175416.4|175326.4|175413.5|175323.5|15
1730723410000|2024-11-04 12:30:10|175414.4|175324.4|175415|175325|175415|175325|175414.4|175324.4|2
1730723420000|2024-11-04 12:30:20|175414.8|175324.8|175386.2|175296.2|175415|175325|175384.9|175294.9|16
1730723430000|2024-11-04 12:30:30|175386.5|175296.5|175389|175299|175391|175301|175386.2|175296.2|16
1730723440000|2024-11-04 12:30:40|175388.4|175298.4|175383.5|175293.5|175388.5|175298.5|175383.2|175293.2|7
1730723450000|2024-11-04 12:30:50|175388.2|175298.2|175389.2|175299.2|175389.9|175299.9|175387.5|175297.5|11
1730723460000|2024-11-04 12:31:00|175390.9|175300.9|175361.9|175271.9|175390.9|175300.9|175322.4|175232.4|16
1730723470000|2024-11-04 12:31:10|175362.2|175272.2|175352.8|175262.8|175362.2|175272.2|175348.7|175258.7|19
1730723480000|2024-11-04 12:31:20|175353|175263|175367.3|175277.3|175367.3|175277.3|175353|175263|23
1730723490000|2024-11-04 12:31:30|175366.4|175276.4|175370.2|175280.2|175370.2|175280.2|175361.3|175271.3|21
1730723500000|2024-11-04 12:31:40|175370.9|175280.9|175383|175293|175386.3|175296.3|175370.9|175280.9|10
1730723510000|2024-11-04 12:31:50|175384|175294|175384.3|175294.3|175384.3|175294.3|175383.4|175293.4|4
1730723520000|2024-11-04 12:32:00|175383.4|175293.4|175412.3|175322.3|175412.3|175322.3|175382.8|175292.8|19
1730723530000|2024-11-04 12:32:10|175410.3|175320.3|175406.4|175316.4|175411.2|175321.2|175406.4|175316.4|14
1730723540000|2024-11-04 12:32:20|175405.7|175315.7|175335.5|175245.5|175405.7|175315.7|175334.5|175244.5|27
1730723550000|2024-11-04 12:32:30|175335.2|175245.2|175329|175239|175336.2|175246.2|175328.7|175238.7|18
1730723560000|2024-11-04 12:32:40|175330|175240|175341.3|175251.3|175341.3|175251.3|175330|175240|11
1730723570000|2024-11-04 12:32:50|175340.5|175250.5|175340.8|175250.8|175343|175253|175340|175250|7
1730723580000|2024-11-04 12:33:00|175341|175251|175342|175252|175343.5|175253.5|175341|175251|8
1730723590000|2024-11-04 12:33:10|175343.3|175253.3|175373.5|175283.5|175379.5|175289.5|175343.3|175253.3|10
1730723600000|2024-11-04 12:33:20|175373.8|175283.8|175386|175296|175390.4|175300.4|175372.3|175282.3|20
1730723610000|2024-11-04 12:33:30|175384.7|175294.7|175362.9|175272.9|175384.7|175294.7|175345.5|175255.5|16
1730723620000|2024-11-04 12:33:40|175363.5|175273.5|175364.5|175274.5|175365.5|175275.5|175362.9|175272.9|20
1730723630000|2024-11-04 12:33:50|175363.2|175273.2|175374.9|175284.9|175374.9|175284.9|175360|175270|22
1730723640000|2024-11-04 12:34:00|175375.2|175285.2|175364.9|175274.9|175375.2|175285.2|175363.4|175273.4|28
1730723650000|2024-11-04 12:34:10|175364.5|175274.5|175361.2|175271.2|175365.8|175275.8|175361.2|175271.2|17
1730723660000|2024-11-04 12:34:20|175361.8|175271.8|175361.4|175271.4|175362.5|175272.5|175358.7|175268.7|13
1730723670000|2024-11-04 12:34:30|175366.4|175276.4|175363.4|175273.4|175366.4|175276.4|175362.4|175272.4|7
1730723680000|2024-11-04 12:34:40|175363.7|175273.7|175388.4|175298.4|175388.4|175298.4|175363.7|175273.7|14
1730723690000|2024-11-04 12:34:50|175388|175298|175390.4|175300.4|175392|175302|175388|175298|19
1730723700000|2024-11-04 12:35:00|175390|175300|175386.2|175296.2|175396.2|175306.2|175383.8|175293.8|29
1730723710000|2024-11-04 12:35:10|175385.9|175295.9|175387.4|175297.4|175391.7|175301.7|175383|175293|26
1730723720000|2024-11-04 12:35:20|175389.5|175299.5|175385|175295|175389.5|175299.5|175384.7|175294.7|25
1730723730000|2024-11-04 12:35:30|175386|175296|175365.7|175275.7|175386|175296|175363.4|175273.4|20
1730723740000|2024-11-04 12:35:40|175366|175276|175360.4|175270.4|175369|175279|175358.7|175268.7|18
1730723750000|2024-11-04 12:35:50|175361|175271|175361|175271|175366.7|175276.7|175361|175271|17
1730723760000|2024-11-04 12:36:00|175356.9|175266.9|175360.9|175270.9|175367|175277|175356.9|175266.9|21
1730723770000|2024-11-04 12:36:10|175361|175271|175362|175272|175362.4|175272.4|175359.7|175269.7|10
1730723780000|2024-11-04 12:36:20|175358.4|175268.4|175355.2|175265.2|175360.5|175270.5|175354|175264|16
1730723790000|2024-11-04 12:36:30|175357.9|175267.9|175353.7|175263.7|175358.9|175268.9|175351.5|175261.5|17
1730723800000|2024-11-04 12:36:40|175356.4|175266.4|175334.2|175244.2|175356.4|175266.4|175333.2|175243.2|15
1730723810000|2024-11-04 12:36:50|175334.9|175244.9|175334.9|175244.9|175335.5|175245.5|175334.2|175244.2|6
1730723820000|2024-11-04 12:37:00|175334.2|175244.2|175339.2|175249.2|175340.5|175250.5|175334.2|175244.2|9
1730723830000|2024-11-04 12:37:10|175339|175249|175339|175249|175342.4|175252.4|175338.5|175248.5|13
1730723840000|2024-11-04 12:37:20|175339.4|175249.4|175348.5|175258.5|175350|175260|175339.4|175249.4|20
1730723850000|2024-11-04 12:37:30|175347.5|175257.5|175342.9|175252.9|175347.5|175257.5|175341.5|175251.5|20
1730723860000|2024-11-04 12:37:40|175341.8|175251.8|175351.8|175261.8|175351.8|175261.8|175341.2|175251.2|23
1730723870000|2024-11-04 12:37:50|175350.2|175260.2|175350.7|175260.7|175352.7|175262.7|175348.7|175258.7|13
1730723880000|2024-11-04 12:38:00|175351.4|175261.4|175350.9|175260.9|175351.7|175261.7|175349|175259|14
1730723890000|2024-11-04 12:38:10|175351.5|175261.5|175382.4|175292.4|175382.4|175292.4|175351.5|175261.5|19
1730723900000|2024-11-04 12:38:20|175382.7|175292.7|175387|175297|175387.7|175297.7|175382.7|175292.7|11
1730723910000|2024-11-04 12:38:30|175387.7|175297.7|175394.5|175304.5|175395.5|175305.5|175387.3|175297.3|10
1730723920000|2024-11-04 12:38:40|175395.5|175305.5|175394|175304|175395.5|175305.5|175394|175304|5
1730723930000|2024-11-04 12:38:50|175391|175301|175394|175304|175394|175304|175391|175301|3
1730723940000|2024-11-04 12:39:00|175393|175303|175387|175297|175394|175304|175387|175297|8
1730723950000|2024-11-04 12:39:10|175388|175298|175387.4|175297.4|175388|175298|175385.7|175295.7|14
1730723960000|2024-11-04 12:39:20|175386|175296|175387|175297|175389.4|175299.4|175386|175296|13
1730723970000|2024-11-04 12:39:30|175388.4|175298.4|175381.3|175291.3|175388.7|175298.7|175379|175289|19
1730723980000|2024-11-04 12:39:40|175379.7|175289.7|175365.2|175275.2|175380|175290|175362.8|175272.8|24
1730723990000|2024-11-04 12:39:50|175364.8|175274.8|175359.5|175269.5|175365.2|175275.2|175359.5|175269.5|11
1730724000000|2024-11-04 12:40:00|175360.5|175270.5|175362.7|175272.7|175362.7|175272.7|175359.5|175269.5|12
1730724010000|2024-11-04 12:40:10|175362|175272|175392.5|175302.5|175393.5|175303.5|175361.4|175271.4|28
1730724020000|2024-11-04 12:40:20|175391.9|175301.9|175392.2|175302.2|175403.2|175313.2|175388.5|175298.5|22
1730724030000|2024-11-04 12:40:30|175391.2|175301.2|175388.7|175298.7|175391.2|175301.2|175388.5|175298.5|9
1730724040000|2024-11-04 12:40:40|175387.4|175297.4|175380.4|175290.4|175388.2|175298.2|175378|175288|10
1730724050000|2024-11-04 12:40:50|175378.4|175288.4|175368.8|175278.8|175378.4|175288.4|175363.3|175273.3|17
1730724060000|2024-11-04 12:41:00|175367.5|175277.5|175368.9|175278.9|175368.9|175278.9|175367.5|175277.5|3
1730724070000|2024-11-04 12:41:10|175369.4|175279.4|175364.9|175274.9|175369.4|175279.4|175363.5|175273.5|16
1730724080000|2024-11-04 12:41:20|175365.5|175275.5|175363.8|175273.8|175365.5|175275.5|175360.5|175270.5|9
1730724090000|2024-11-04 12:41:30|175364.2|175274.2|175362.9|175272.9|175366.2|175276.2|175362.9|175272.9|7
1730724100000|2024-11-04 12:41:40|175364|175274|175366.3|175276.3|175366.3|175276.3|175364|175274|3
1730724110000|2024-11-04 12:41:50|175364.2|175274.2|175368.4|175278.4|175370.4|175280.4|175361|175271|12
1730724120000|2024-11-04 12:42:00|175367|175277|175370.4|175280.4|175370.4|175280.4|175367|175277|7
1730724130000|2024-11-04 12:42:10|175370.7|175280.7|175390.7|175300.7|175390.7|175300.7|175370.7|175280.7|18
1730724140000|2024-11-04 12:42:20|175387|175297|175394.2|175304.2|175394.2|175304.2|175383.5|175293.5|16
1730724150000|2024-11-04 12:42:30|175393.5|175303.5|175389.2|175299.2|175394.2|175304.2|175388.2|175298.2|11
1730724160000|2024-11-04 12:42:40|175390.8|175300.8|175396|175306|175397|175307|175385.5|175295.5|11
1730724170000|2024-11-04 12:42:50|175396.4|175306.4|175391.3|175301.3|175396.4|175306.4|175388.9|175298.9|13
1730724180000|2024-11-04 12:43:00|175390.4|175300.4|175389.4|175299.4|175394|175304|175382.2|175292.2|22
1730724190000|2024-11-04 12:43:10|175388|175298|175391.2|175301.2|175391.2|175301.2|175386.7|175296.7|10
1730724200000|2024-11-04 12:43:20|175390.9|175300.9|175382.5|175292.5|175390.9|175300.9|175379.9|175289.9|14
1730724210000|2024-11-04 12:43:30|175384.7|175294.7|175384.5|175294.5|175389.7|175299.7|175383.4|175293.4|13
1730724220000|2024-11-04 12:43:40|175383.9|175293.9|175383.7|175293.7|175385|175295|175382.2|175292.2|8
1730724230000|2024-11-04 12:43:50|175383|175293|175393.5|175303.5|175395.4|175305.4|175383|175293|10
1730724240000|2024-11-04 12:44:00|175387.5|175297.5|175375.5|175285.5|175390.5|175300.5|175375.5|175285.5|16
1730724250000|2024-11-04 12:44:10|175375.7|175285.7|175380|175290|175380|175290|175375.7|175285.7|11
1730724260000|2024-11-04 12:44:20|175378.5|175288.5|175376.3|175286.3|175381.8|175291.8|175376.3|175286.3|12
1730724270000|2024-11-04 12:44:30|175380.5|175290.5|175374.5|175284.5|175383.4|175293.4|175374.5|175284.5|16
1730724280000|2024-11-04 12:44:40|175374.3|175284.3|175383|175293|175383.9|175293.9|175374.3|175284.3|11
1730724290000|2024-11-04 12:44:50|175383.7|175293.7|175386.5|175296.5|175388.9|175298.9|175382.7|175292.7|16
1730724300000|2024-11-04 12:45:00|175388.7|175298.7|175387.7|175297.7|175392|175302|175387.7|175297.7|17
1730724310000|2024-11-04 12:45:10|175387.3|175297.3|175386.5|175296.5|175394.9|175304.9|175384.9|175294.9|20
1730724320000|2024-11-04 12:45:20|175386.9|175296.9|175386.5|175296.5|175386.9|175296.9|175386.5|175296.5|2
1730724330000|2024-11-04 12:45:30|175385.2|175295.2|175386.7|175296.7|175390.5|175300.5|175384.2|175294.2|16
1730724340000|2024-11-04 12:45:40|175385.7|175295.7|175390.7|175300.7|175392.9|175302.9|175382.7|175292.7|22
1730724350000|2024-11-04 12:45:50|175390|175300|175385.2|175295.2|175394.2|175304.2|175379.7|175289.7|18
1730724360000|2024-11-04 12:46:00|175383.8|175293.8|175388.4|175298.4|175392.5|175302.5|175383.8|175293.8|9
1730724370000|2024-11-04 12:46:10|175384.2|175294.2|175383.9|175293.9|175385.7|175295.7|175381.3|175291.3|14
1730724380000|2024-11-04 12:46:20|175382.5|175292.5|175360.5|175270.5|175383.5|175293.5|175359.2|175269.2|10
1730724390000|2024-11-04 12:46:30|175360.2|175270.2|175360.9|175270.9|175360.9|175270.9|175360.2|175270.2|2
1730724400000|2024-11-04 12:46:40|175360.2|175270.2|175359|175269|175364|175274|175359|175269|8
1730724410000|2024-11-04 12:46:50|175360|175270|175359.5|175269.5|175362.9|175272.9|175358.9|175268.9|11
1730724420000|2024-11-04 12:47:00|175358.5|175268.5|175359.9|175269.9|175359.9|175269.9|175358.5|175268.5|12
1730724430000|2024-11-04 12:47:10|175363.2|175273.2|175364.8|175274.8|175364.8|175274.8|175363.2|175273.2|4
1730724440000|2024-11-04 12:47:20|175362.8|175272.8|175362.8|175272.8|175362.8|175272.8|175362.8|175272.8|1
1730724450000|2024-11-04 12:47:30|175359.9|175269.9|175358.9|175268.9|175359.9|175269.9|175358.2|175268.2|11
1730724460000|2024-11-04 12:47:40|175358.5|175268.5|175327.2|175237.2|175358.5|175268.5|175327.2|175237.2|16
1730724470000|2024-11-04 12:47:50|175326.5|175236.5|175279.7|175189.7|175332.3|175242.3|175279.7|175189.7|27
1730724480000|2024-11-04 12:48:00|175281|175191|175286|175196|175287.3|175197.3|175280|175190|17
1730724490000|2024-11-04 12:48:10|175286.3|175196.3|175281.5|175191.5|175286.3|175196.3|175280.2|175190.2|13
1730724500000|2024-11-04 12:48:20|175282.5|175192.5|175283.7|175193.7|175284.2|175194.2|175281.5|175191.5|8
1730724510000|2024-11-04 12:48:30|175283.9|175193.9|175285.7|175195.7|175289.4|175199.4|175283.9|175193.9|12
1730724520000|2024-11-04 12:48:40|175287|175197|175279.8|175189.8|175289|175199|175279.8|175189.8|13
1730724530000|2024-11-04 12:48:50|175280.2|175190.2|175287.3|175197.3|175287.9|175197.9|175278.5|175188.5|12
1730724540000|2024-11-04 12:49:00|175286|175196|175284|175194|175288|175198|175283.4|175193.4|18
1730724550000|2024-11-04 12:49:10|175281.7|175191.7|175281.4|175191.4|175282.4|175192.4|175280|175190|6
1730724560000|2024-11-04 12:49:20|175283|175193|175283.5|175193.5|175284.5|175194.5|175279.3|175189.3|16
1730724570000|2024-11-04 12:49:30|175285.5|175195.5|175306.7|175216.7|175306.7|175216.7|175285.5|175195.5|15
1730724580000|2024-11-04 12:49:40|175307.5|175217.5|175309.2|175219.2|175315.7|175225.7|175306.2|175216.2|16
1730724590000|2024-11-04 12:49:50|175308.5|175218.5|175305.2|175215.2|175312.2|175222.2|175305.2|175215.2|14
1730724600000|2024-11-04 12:50:00|175303.5|175213.5|175273.2|175183.2|175303.5|175213.5|175273.2|175183.2|21
1730724610000|2024-11-04 12:50:10|175271.2|175181.2|175275.3|175185.3|175277.7|175187.7|175271.2|175181.2|13
1730724620000|2024-11-04 12:50:20|175276.4|175186.4|175273.7|175183.7|175276.4|175186.4|175270.9|175180.9|12
1730724630000|2024-11-04 12:50:30|175274.4|175184.4|175275.5|175185.5|175278.5|175188.5|175273.7|175183.7|11
1730724640000|2024-11-04 12:50:40|175271.9|175181.9|175278.7|175188.7|175282.7|175192.7|175271.9|175181.9|12
1730724650000|2024-11-04 12:50:50|175276.7|175186.7|175281|175191|175283.7|175193.7|175274.7|175184.7|9
1730724660000|2024-11-04 12:51:00|175282.4|175192.4|175282.5|175192.5|175282.5|175192.5|175276.4|175186.4|8
1730724670000|2024-11-04 12:51:10|175280.5|175190.5|175282.4|175192.4|175283.9|175193.9|175279|175189|8
1730724680000|2024-11-04 12:51:20|175283.9|175193.9|175311|175221|175314.5|175224.5|175281.9|175191.9|19
1730724690000|2024-11-04 12:51:30|175315.2|175225.2|175350.3|175260.3|175353.2|175263.2|175315.2|175225.2|20
1730724700000|2024-11-04 12:51:40|175349.7|175259.7|175351|175261|175352|175262|175349|175259|12
1730724710000|2024-11-04 12:51:50|175351.2|175261.2|175360.2|175270.2|175360.2|175270.2|175351|175261|11
1730724720000|2024-11-04 12:52:00|175357.8|175267.8|175355.5|175265.5|175363.2|175273.2|175353|175263|14
1730724730000|2024-11-04 12:52:10|175359|175269|175356.8|175266.8|175359|175269|175356.8|175266.8|5
1730724740000|2024-11-04 12:52:20|175355.9|175265.9|175326.7|175236.7|175355.9|175265.9|175326.2|175236.2|21
1730724750000|2024-11-04 12:52:30|175328.4|175238.4|175328.4|175238.4|175334|175244|175328.4|175238.4|16
1730724760000|2024-11-04 12:52:40|175329.4|175239.4|175326.9|175236.9|175330.7|175240.7|175326.5|175236.5|6
1730724770000|2024-11-04 12:52:50|175327.5|175237.5|175332.7|175242.7|175336.2|175246.2|175325.7|175235.7|22
1730724780000|2024-11-04 12:53:00|175333.7|175243.7|175358.3|175268.3|175358.3|175268.3|175333.7|175243.7|20
1730724790000|2024-11-04 12:53:10|175359.7|175269.7|175356.8|175266.8|175359.7|175269.7|175354.7|175264.7|11
1730724800000|2024-11-04 12:53:20|175357|175267|175351.7|175261.7|175357|175267|175350.5|175260.5|13
1730724810000|2024-11-04 12:53:30|175352.7|175262.7|175359|175269|175361|175271|175352.7|175262.7|10
1730724820000|2024-11-04 12:53:40|175356.8|175266.8|175354.2|175264.2|175358.5|175268.5|175353.9|175263.9|8
1730724830000|2024-11-04 12:53:50|175354|175264|175359.5|175269.5|175362.7|175272.7|175354|175264|14
1730724840000|2024-11-04 12:54:00|175360.2|175270.2|175386|175296|175386.7|175296.7|175360.2|175270.2|18
1730724850000|2024-11-04 12:54:10|175385.7|175295.7|175386|175296|175386.8|175296.8|175382|175292|10
1730724860000|2024-11-04 12:54:20|175384|175294|175390.7|175300.7|175393.4|175303.4|175384|175294|14
1730724870000|2024-11-04 12:54:30|175392|175302|175389.9|175299.9|175392|175302|175387.2|175297.2|20
1730724880000|2024-11-04 12:54:40|175390.5|175300.5|175391.4|175301.4|175391.5|175301.5|175385|175295|19
1730724890000|2024-11-04 12:54:50|175390.3|175300.3|175390.3|175300.3|175390.3|175300.3|175389.7|175299.7|4
1730724900000|2024-11-04 12:55:00|175391|175301|175423.5|175333.5|175425.5|175335.5|175389.8|175299.8|17
1730724910000|2024-11-04 12:55:10|175424.2|175334.2|175429.2|175339.2|175434.4|175344.4|175420.3|175330.3|20
1730724920000|2024-11-04 12:55:20|175429.5|175339.5|175412.5|175322.5|175437|175347|175406|175316|17
1730724930000|2024-11-04 12:55:30|175412.9|175322.9|175405.2|175315.2|175413.5|175323.5|175403.7|175313.7|15
1730724940000|2024-11-04 12:55:40|175406.7|175316.7|175404.5|175314.5|175414.4|175324.4|175403.3|175313.3|17
1730724950000|2024-11-04 12:55:50|175404.7|175314.7|175403.7|175313.7|175405.5|175315.5|175403.7|175313.7|11
1730724960000|2024-11-04 12:56:00|175404.9|175314.9|175396.5|175306.5|175404.9|175314.9|175396.5|175306.5|12
1730724970000|2024-11-04 12:56:10|175388.8|175298.8|175388.9|175298.9|175392.9|175302.9|175388.7|175298.7|12
1730724980000|2024-11-04 12:56:20|175389.5|175299.5|175369.2|175279.2|175389.5|175299.5|175363.5|175273.5|18
1730724990000|2024-11-04 12:56:30|175368.7|175278.7|175375.3|175285.3|175375.3|175285.3|175368|175278|13
1730725000000|2024-11-04 12:56:40|175375.7|175285.7|175375|175285|175375.7|175285.7|175374.8|175284.8|5
1730725010000|2024-11-04 12:56:50|175368.4|175278.4|175365.9|175275.9|175370.2|175280.2|175365.9|175275.9|14
1730725020000|2024-11-04 12:57:00|175367.2|175277.2|175353.7|175263.7|175367.2|175277.2|175352.8|175262.8|11
1730725030000|2024-11-04 12:57:10|175353.4|175263.4|175338.9|175248.9|175353.4|175263.4|175338.2|175248.2|10
1730725040000|2024-11-04 12:57:20|175338.2|175248.2|175338.2|175248.2|175338.2|175248.2|175338.2|175248.2|1
1730725050000|2024-11-04 12:57:30|175338.7|175248.7|175337.4|175247.4|175341.8|175251.8|175337.4|175247.4|10
1730725060000|2024-11-04 12:57:40|175336.7|175246.7|175332.2|175242.2|175336.7|175246.7|175332.2|175242.2|8
1730725070000|2024-11-04 12:57:50|175332.8|175242.8|175335.9|175245.9|175337.2|175247.2|175332.8|175242.8|14
1730725080000|2024-11-04 12:58:00|175335.2|175245.2|175335.2|175245.2|175335.9|175245.9|175335.2|175245.2|3
1730725090000|2024-11-04 12:58:10|175336.5|175246.5|175336.5|175246.5|175336.5|175246.5|175336.5|175246.5|1
1730725100000|2024-11-04 12:58:20|175339.4|175249.4|175360.4|175270.4|175360.4|175270.4|175339.4|175249.4|12
1730725110000|2024-11-04 12:58:30|175361|175271|175364|175274|175366|175276|175361|175271|17
1730725120000|2024-11-04 12:58:40|175363.4|175273.4|175363|175273|175364.7|175274.7|175362.3|175272.3|8
1730725130000|2024-11-04 12:58:50|175363.7|175273.7|175366|175276|175366|175276|175362.3|175272.3|8
1730725140000|2024-11-04 12:59:00|175365.3|175275.3|175373.7|175283.7|175376.2|175286.2|175365.3|175275.3|18
1730725150000|2024-11-04 12:59:10|175375|175285|175374.7|175284.7|175376.5|175286.5|175371.7|175281.7|15
1730725160000|2024-11-04 12:59:20|175374|175284|175372.9|175282.9|175375|175285|175370.9|175280.9|11
1730725170000|2024-11-04 12:59:30|175374.9|175284.9|175374.2|175284.2|175374.9|175284.9|175373.2|175283.2|5
1730725180000|2024-11-04 12:59:40|175374.5|175284.5|175369|175279|175375.2|175285.2|175367|175277|14
1730725190000|2024-11-04 12:59:50|175371.7|175281.7|175371.7|175281.7|175373.5|175283.5|175371|175281|5
1730725200000|2024-11-04 13:00:00|175369.7|175279.7|175397.9|175307.9|175397.9|175307.9|175369.7|175279.7|22
1730725210000|2024-11-04 13:00:10|175397.2|175307.2|175425.4|175335.4|175425.4|175335.4|175392.4|175302.4|15
1730725220000|2024-11-04 13:00:20|175423.2|175333.2|175430.4|175340.4|175431|175341|175422.2|175332.2|17
1730725230000|2024-11-04 13:00:30|175431|175341|175423.3|175333.3|175431|175341|175422.7|175332.7|22
1730725240000|2024-11-04 13:00:40|175425.8|175335.8|175423.9|175333.9|175429.2|175339.2|175423.9|175333.9|9
1730725250000|2024-11-04 13:00:50|175425.2|175335.2|175427.7|175337.7|175428.7|175338.7|175424.7|175334.7|18
1730725260000|2024-11-04 13:01:00|175425.8|175335.8|175408.2|175318.2|175428.7|175338.7|175401.7|175311.7|23
1730725270000|2024-11-04 13:01:10|175407.2|175317.2|175409.2|175319.2|175409.2|175319.2|175404|175314|16
1730725280000|2024-11-04 13:01:20|175409.5|175319.5|175411|175321|175411.9|175321.9|175409.5|175319.5|10
1730725290000|2024-11-04 13:01:30|175411.2|175321.2|175436.5|175346.5|175437.8|175347.8|175409.9|175319.9|20
1730725300000|2024-11-04 13:01:40|175435.9|175345.9|175439.5|175349.5|175442.7|175352.7|175430.9|175340.9|21
1730725310000|2024-11-04 13:01:50|175442|175352|175426.5|175336.5|175442|175352|175423|175333|24
1730725320000|2024-11-04 13:02:00|175425.5|175335.5|175431|175341|175431|175341|175425.5|175335.5|13
1730725330000|2024-11-04 13:02:10|175433|175343|175411|175321|175433|175343|175410.8|175320.8|21
1730725340000|2024-11-04 13:02:20|175411.3|175321.3|175407|175317|175411.3|175321.3|175407|175317|9
1730725350000|2024-11-04 13:02:30|175406.5|175316.5|175404|175314|175410.7|175320.7|175404|175314|14
1730725360000|2024-11-04 13:02:40|175404.3|175314.3|175408.3|175318.3|175408.3|175318.3|175399.8|175309.8|14
1730725370000|2024-11-04 13:02:50|175407.8|175317.8|175410.4|175320.4|175411|175321|175407.8|175317.8|9
1730725380000|2024-11-04 13:03:00|175409.7|175319.7|175408.4|175318.4|175410.7|175320.7|175407.7|175317.7|9
1730725390000|2024-11-04 13:03:10|175407.3|175317.3|175406.7|175316.7|175408.3|175318.3|175405.7|175315.7|10
1730725400000|2024-11-04 13:03:20|175406.3|175316.3|175408.3|175318.3|175408.3|175318.3|175406.3|175316.3|5
1730725410000|2024-11-04 13:03:30|175409|175319|175407.7|175317.7|175409|175319|175407.7|175317.7|4
1730725420000|2024-11-04 13:03:40|175408.7|175318.7|175420|175330|175420|175330|175408.2|175318.2|9
1730725430000|2024-11-04 13:03:50|175421|175331|175426|175336|175426|175336|175412|175322|17
1730725440000|2024-11-04 13:04:00|175427.5|175337.5|175435.4|175345.4|175436|175346|175427.5|175337.5|14
1730725450000|2024-11-04 13:04:10|175432.5|175342.5|175431.5|175341.5|175433.2|175343.2|175430.8|175340.8|7
1730725460000|2024-11-04 13:04:20|175432.9|175342.9|175424.5|175334.5|175432.9|175342.9|175424.5|175334.5|11
1730725470000|2024-11-04 13:04:30|175424.9|175334.9|175424.7|175334.7|175427.5|175337.5|175420.2|175330.2|16
1730725480000|2024-11-04 13:04:40|175422|175332|175430.9|175340.9|175431.4|175341.4|175422|175332|17
1730725490000|2024-11-04 13:04:50|175431.9|175341.9|175429.2|175339.2|175432.5|175342.5|175426.7|175336.7|16
1730725500000|2024-11-04 13:05:00|175430.3|175340.3|175431.8|175341.8|175431.8|175341.8|175430|175340|3
1730725510000|2024-11-04 13:05:10|175432.5|175342.5|175425.5|175335.5|175432.5|175342.5|175423|175333|13
1730725520000|2024-11-04 13:05:20|175425|175335|175438.5|175348.5|175438.5|175348.5|175419.5|175329.5|21
1730725530000|2024-11-04 13:05:30|175438.2|175348.2|175433.7|175343.7|175438.2|175348.2|175431.7|175341.7|11
1730725540000|2024-11-04 13:05:40|175433.3|175343.3|175436.5|175346.5|175436.7|175346.7|175430.7|175340.7|18
1730725550000|2024-11-04 13:05:50|175435.2|175345.2|175437.2|175347.2|175440|175350|175433.5|175343.5|9
1730725560000|2024-11-04 13:06:00|175436.4|175346.4|175438|175348|175438.5|175348.5|175436.4|175346.4|14
1730725570000|2024-11-04 13:06:10|175438.7|175348.7|175437.5|175347.5|175438.7|175348.7|175436.2|175346.2|11
1730725580000|2024-11-04 13:06:20|175437.2|175347.2|175429.2|175339.2|175438.9|175348.9|175429.2|175339.2|21
1730725590000|2024-11-04 13:06:30|175430.5|175340.5|175427.7|175337.7|175431.2|175341.2|175427.7|175337.7|15
1730725600000|2024-11-04 13:06:40|175427.3|175337.3|175428.7|175338.7|175428.7|175338.7|175422.7|175332.7|8
1730725610000|2024-11-04 13:06:50|175433.2|175343.2|175430.2|175340.2|175433.2|175343.2|175430.2|175340.2|6
1730725620000|2024-11-04 13:07:00|175430.9|175340.9|175413.2|175323.2|175433.5|175343.5|175413.2|175323.2|16
1730725630000|2024-11-04 13:07:10|175412.7|175322.7|175410.9|175320.9|175421.7|175331.7|175410.2|175320.2|19
1730725640000|2024-11-04 13:07:20|175410.5|175320.5|175419.4|175329.4|175419.4|175329.4|175409.2|175319.2|15
1730725650000|2024-11-04 13:07:30|175418.9|175328.9|175435|175345|175437|175347|175417.2|175327.2|17
1730725660000|2024-11-04 13:07:40|175435.5|175345.5|175439.7|175349.7|175442|175352|175433.5|175343.5|15
1730725670000|2024-11-04 13:07:50|175440.4|175350.4|175434.5|175344.5|175441.4|175351.4|175434.4|175344.4|12
1730725680000|2024-11-04 13:08:00|175433.9|175343.9|175433.5|175343.5|175434.9|175344.9|175424.5|175334.5|24
1730725690000|2024-11-04 13:08:10|175433.9|175343.9|175432.9|175342.9|175438.2|175348.2|175431.5|175341.5|18
1730725700000|2024-11-04 13:08:20|175432.5|175342.5|175429.4|175339.4|175432.5|175342.5|175427.4|175337.4|23
1730725710000|2024-11-04 13:08:30|175432.7|175342.7|175440.2|175350.2|175440.2|175350.2|175429.5|175339.5|9
1730725720000|2024-11-04 13:08:40|175439.2|175349.2|175448.2|175358.2|175450|175360|175439.2|175349.2|13
1730725730000|2024-11-04 13:08:50|175453.8|175363.8|175451.2|175361.2|175459.2|175369.2|175451|175361|11
1730725740000|2024-11-04 13:09:00|175450.2|175360.2|175447.4|175357.4|175452.7|175362.7|175447.2|175357.2|12
1730725750000|2024-11-04 13:09:10|175447|175357|175452.4|175362.4|175453|175363|175446|175356|16
1730725760000|2024-11-04 13:09:20|175450.7|175360.7|175446.5|175356.5|175451.4|175361.4|175444.8|175354.8|13
1730725770000|2024-11-04 13:09:30|175445.5|175355.5|175443.7|175353.7|175445.5|175355.5|175442.4|175352.4|6
1730725780000|2024-11-04 13:09:40|175441|175351|175425.7|175335.7|175447.2|175357.2|175425.7|175335.7|20
1730725790000|2024-11-04 13:09:50|175425.4|175335.4|175424|175334|175429|175339|175419.4|175329.4|19
1730725800000|2024-11-04 13:10:00|175420.2|175330.2|175403.2|175313.2|175421.9|175331.9|175400.9|175310.9|13
1730725810000|2024-11-04 13:10:10|175402.5|175312.5|175400.7|175310.7|175405.2|175315.2|175397.5|175307.5|16
1730725820000|2024-11-04 13:10:20|175400|175310|175401|175311|175401|175311|175397.4|175307.4|7
1730725830000|2024-11-04 13:10:30|175399.4|175309.4|175404.9|175314.9|175405.5|175315.5|175399.4|175309.4|8
1730725840000|2024-11-04 13:10:40|175402.4|175312.4|175407|175317|175407|175317|175398|175308|17
1730725850000|2024-11-04 13:10:50|175410.7|175320.7|175431.4|175341.4|175431.4|175341.4|175410.7|175320.7|19
1730725860000|2024-11-04 13:11:00|175431|175341|175425.7|175335.7|175431.4|175341.4|175424.4|175334.4|15
1730725870000|2024-11-04 13:11:10|175424.4|175334.4|175426.7|175336.7|175438.5|175348.5|175424.4|175334.4|22
1730725880000|2024-11-04 13:11:20|175427.4|175337.4|175430.8|175340.8|175433|175343|175427.4|175337.4|17
1730725890000|2024-11-04 13:11:30|175430.5|175340.5|175425.2|175335.2|175430.9|175340.9|175425.2|175335.2|12
1730725900000|2024-11-04 13:11:40|175424|175334|175419.2|175329.2|175424|175334|175418.5|175328.5|9
1730725910000|2024-11-04 13:11:50|175420.5|175330.5|175428.2|175338.2|175433.8|175343.8|175420.5|175330.5|22
1730725920000|2024-11-04 13:12:00|175428.8|175338.8|175433.5|175343.5|175433.5|175343.5|175427.3|175337.3|17
1730725930000|2024-11-04 13:12:10|175434.2|175344.2|175439|175349|175441.2|175351.2|175433.3|175343.3|15
1730725940000|2024-11-04 13:12:20|175439.7|175349.7|175439.4|175349.4|175440|175350|175438.7|175348.7|6
1730725950000|2024-11-04 13:12:30|175443|175353|175455.4|175365.4|175456.5|175366.5|175443|175353|18
1730725960000|2024-11-04 13:12:40|175454.7|175364.7|175452.9|175362.9|175457.5|175367.5|175450.5|175360.5|12
1730725970000|2024-11-04 13:12:50|175453.9|175363.9|175451.9|175361.9|175458|175368|175449.5|175359.5|8
1730725980000|2024-11-04 13:13:00|175454.7|175364.7|175454|175364|175455.7|175365.7|175453.3|175363.3|5
1730725990000|2024-11-04 13:13:10|175450|175360|175454.4|175364.4|175456.2|175366.2|175449.7|175359.7|16
1730726000000|2024-11-04 13:13:20|175456.5|175366.5|175454.5|175364.5|175457.5|175367.5|175452.4|175362.4|14
1730726010000|2024-11-04 13:13:30|175453|175363|175453.7|175363.7|175455.7|175365.7|175451.9|175361.9|17
1730726020000|2024-11-04 13:13:40|175455|175365|175455|175365|175455|175365|175453.7|175363.7|7
1730726030000|2024-11-04 13:13:50|175454.3|175364.3|175454.3|175364.3|175454.7|175364.7|175454.3|175364.3|3
1730726040000|2024-11-04 13:14:00|175455|175365|175447.7|175357.7|175455.4|175365.4|175447.7|175357.7|7
1730726050000|2024-11-04 13:14:10|175448|175358|175448.4|175358.4|175448.4|175358.4|175443.3|175353.3|13
1730726060000|2024-11-04 13:14:20|175449|175359|175446.4|175356.4|175449|175359|175443.7|175353.7|13
1730726070000|2024-11-04 13:14:30|175446.3|175356.3|175435.2|175345.2|175446.3|175356.3|175435.2|175345.2|14
1730726080000|2024-11-04 13:14:40|175434.9|175344.9|175429.5|175339.5|175434.9|175344.9|175429|175339|9
1730726090000|2024-11-04 13:14:50|175429|175339|175394.7|175304.7|175429|175339|175390.3|175300.3|11
1730726100000|2024-11-04 13:15:00|175395|175305|175389.4|175299.4|175395|175305|175386|175296|7
1730726110000|2024-11-04 13:15:10|175389.7|175299.7|175383.8|175293.8|175389.7|175299.7|175383.8|175293.8|14
1730726120000|2024-11-04 13:15:20|175384.5|175294.5|175385.7|175295.7|175387.8|175297.8|175384.5|175294.5|10
1730726130000|2024-11-04 13:15:30|175387|175297|175386.3|175296.3|175389.4|175299.4|175385.3|175295.3|19
1730726140000|2024-11-04 13:15:40|175386|175296|175385.4|175295.4|175386|175296|175385.4|175295.4|2
1730726150000|2024-11-04 13:15:50|175385.7|175295.7|175386.4|175296.4|175387.5|175297.5|175385.4|175295.4|10
1730726160000|2024-11-04 13:16:00|175385.7|175295.7|175384.4|175294.4|175386.7|175296.7|175383.7|175293.7|14
1730726170000|2024-11-04 13:16:10|175384.7|175294.7|175382|175292|175384.7|175294.7|175382|175292|9
1730726180000|2024-11-04 13:16:20|175381.5|175291.5|175384.7|175294.7|175385.7|175295.7|175381.5|175291.5|7
1730726190000|2024-11-04 13:16:30|175385|175295|175391.9|175301.9|175391.9|175301.9|175385|175295|12
1730726200000|2024-11-04 13:16:40|175390.3|175300.3|175388.2|175298.2|175390.3|175300.3|175384.5|175294.5|13
1730726210000|2024-11-04 13:16:50|175387.8|175297.8|175383.2|175293.2|175387.8|175297.8|175376.7|175286.7|16
1730726220000|2024-11-04 13:17:00|175380.8|175290.8|175382.7|175292.7|175385.3|175295.3|175379.9|175289.9|16
1730726230000|2024-11-04 13:17:10|175383.4|175293.4|175383.5|175293.5|175385.3|175295.3|175381|175291|17
1730726240000|2024-11-04 13:17:20|175383.9|175293.9|175374.2|175284.2|175383.9|175293.9|175374.2|175284.2|13
1730726250000|2024-11-04 13:17:30|175377.2|175287.2|175369.7|175279.7|175377.5|175287.5|175367.7|175277.7|14
1730726260000|2024-11-04 13:17:40|175369.3|175279.3|175378.2|175288.2|175378.2|175288.2|175368.2|175278.2|9
1730726270000|2024-11-04 13:17:50|175378.9|175288.9|175384.9|175294.9|175385.5|175295.5|175377.2|175287.2|16
1730726280000|2024-11-04 13:18:00|175384.2|175294.2|175376.5|175286.5|175384.3|175294.3|175376.5|175286.5|17
1730726290000|2024-11-04 13:18:10|175377.9|175287.9|175376.5|175286.5|175377.9|175287.9|175376.5|175286.5|6
1730726300000|2024-11-04 13:18:20|175375.9|175285.9|175380.5|175290.5|175381.5|175291.5|175374.5|175284.5|16
1730726310000|2024-11-04 13:18:30|175379.9|175289.9|175368.5|175278.5|175379.9|175289.9|175368.5|175278.5|24
1730726320000|2024-11-04 13:18:40|175369.7|175279.7|175370.7|175280.7|175370.7|175280.7|175368.7|175278.7|14
1730726330000|2024-11-04 13:18:50|175371|175281|175374|175284|175374.7|175284.7|175369.8|175279.8|19
1730726340000|2024-11-04 13:19:00|175374.7|175284.7|175379.7|175289.7|175380|175290|175374.7|175284.7|17
1730726350000|2024-11-04 13:19:10|175380|175290|175378.3|175288.3|175380|175290|175377|175287|12
1730726360000|2024-11-04 13:19:20|175378.7|175288.7|175378.7|175288.7|175383|175293|175377.7|175287.7|20
1730726370000|2024-11-04 13:19:30|175378.3|175288.3|175378.7|175288.7|175379.2|175289.2|175375.5|175285.5|11
1730726380000|2024-11-04 13:19:40|175377.5|175287.5|175376.2|175286.2|175377.5|175287.5|175373.4|175283.4|16
1730726390000|2024-11-04 13:19:50|175374.9|175284.9|175383.5|175293.5|175383.5|175293.5|175374.5|175284.5|24
1730726400000|2024-11-04 13:20:00|175383.9|175293.9|175384.4|175294.4|175386.9|175296.9|175381|175291|13
1730726410000|2024-11-04 13:20:10|175384|175294|175388|175298|175390.3|175300.3|175384|175294|19
1730726420000|2024-11-04 13:20:20|175387.7|175297.7|175389|175299|175389|175299|175387.4|175297.4|7
1730726430000|2024-11-04 13:20:30|175386.9|175296.9|175388|175298|175388.5|175298.5|175385.2|175295.2|8
1730726440000|2024-11-04 13:20:40|175387.7|175297.7|175379.2|175289.2|175387.7|175297.7|175379.2|175289.2|8
1730726450000|2024-11-04 13:20:50|175377.5|175287.5|175385.4|175295.4|175385.4|175295.4|175377.2|175287.2|15
1730726460000|2024-11-04 13:21:00|175387.7|175297.7|175388.2|175298.2|175388.5|175298.5|175382.2|175292.2|13
1730726470000|2024-11-04 13:21:10|175388.5|175298.5|175387.3|175297.3|175389.2|175299.2|175384.5|175294.5|19
1730726480000|2024-11-04 13:21:20|175386.7|175296.7|175387.3|175297.3|175387.3|175297.3|175386.7|175296.7|5
1730726490000|2024-11-04 13:21:30|175386.7|175296.7|175390.7|175300.7|175390.7|175300.7|175386.4|175296.4|14
1730726500000|2024-11-04 13:21:40|175390|175300|175389.4|175299.4|175390|175300|175389.4|175299.4|2
1730726510000|2024-11-04 13:21:50|175390|175300|175393.5|175303.5|175394.8|175304.8|175390|175300|6
1730726520000|2024-11-04 13:22:00|175394.5|175304.5|175451.4|175361.4|175451.4|175361.4|175393.5|175303.5|8
1730726530000|2024-11-04 13:22:10|175453.4|175363.4|175463.3|175373.3|175463.5|175373.5|175451.8|175361.8|19
1730726540000|2024-11-04 13:22:20|175463.4|175373.4|175468.7|175378.7|175468.7|175378.7|175463|175373|13
1730726550000|2024-11-04 13:22:30|175468.4|175378.4|175468.7|175378.7|175468.7|175378.7|175467.3|175377.3|6
1730726560000|2024-11-04 13:22:40|175470.9|175380.9|175470.9|175380.9|175470.9|175380.9|175470.9|175380.9|1
1730726570000|2024-11-04 13:22:50|175471.2|175381.2|175512.5|175422.5|175514.9|175424.9|175471.2|175381.2|11
1730726580000|2024-11-04 13:23:00|175512.8|175422.8|175523.5|175433.5|175530.3|175440.3|175512.8|175422.8|22
1730726590000|2024-11-04 13:23:10|175515|175425|175520|175430|175525.2|175435.2|175514.2|175424.2|26
1730726600000|2024-11-04 13:23:20|175519.7|175429.7|175531|175441|175531|175441|175517.2|175427.2|16
1730726610000|2024-11-04 13:23:30|175545.5|175415.5|175559.2|175429.2|175559.9|175429.9|175540|175410|16
1730726620000|2024-11-04 13:23:40|175558.7|175428.7|175538.7|175448.7|175558.7|175449.3|175533.8|175421|15
1730726630000|2024-11-04 13:23:50|175533.2|175443.2|175554.3|175464.3|175555|175465|175533.2|175443.2|20
1730726640000|2024-11-04 13:24:00|175552|175462|175551.5|175461.5|175552.8|175462.8|175548|175458|15
1730726650000|2024-11-04 13:24:10|175552|175462|175532.5|175442.5|175552|175462|175522|175432|29
1730726660000|2024-11-04 13:24:20|175526|175436|175533|175443|175534|175444|175524.8|175434.8|27
1730726670000|2024-11-04 13:24:30|175529.8|175439.8|175539.8|175449.8|175539.8|175449.8|175523|175433|20
1730726680000|2024-11-04 13:24:40|175539.3|175449.3|175540|175450|175540.5|175450.5|175537.7|175447.7|5
1730726690000|2024-11-04 13:24:50|175540.5|175450.5|175545.3|175455.3|175546.5|175456.5|175540.5|175450.5|9
1730726700000|2024-11-04 13:25:00|175545|175455|175535|175445|175545|175455|175535|175445|10
1730726710000|2024-11-04 13:25:10|175534.3|175444.3|175529.7|175439.7|175536|175446|175528.7|175438.7|13
1730726720000|2024-11-04 13:25:20|175530.2|175440.2|175531.2|175441.2|175531.2|175441.2|175529.4|175439.4|9
1730726730000|2024-11-04 13:25:30|175531.8|175441.8|175531.4|175441.4|175534|175444|175531.4|175441.4|12
1730726740000|2024-11-04 13:25:40|175530.3|175440.3|175532.2|175442.2|175533|175443|175528.5|175438.5|14
1730726750000|2024-11-04 13:25:50|175531|175441|175535.7|175445.7|175536|175446|175530.7|175440.7|10
1730726760000|2024-11-04 13:26:00|175535|175445|175534.2|175444.2|175535.4|175445.4|175534.2|175444.2|5
1730726770000|2024-11-04 13:26:10|175534.9|175444.9|175534.7|175444.7|175534.9|175444.9|175530|175440|8
1730726780000|2024-11-04 13:26:20|175534.5|175444.5|175543.3|175453.3|175544.4|175454.4|175534|175444|15
1730726790000|2024-11-04 13:26:30|175541.7|175451.7|175551.8|175461.8|175559.5|175469.5|175540|175450|19
1730726800000|2024-11-04 13:26:40|175553.7|175463.7|175554.4|175464.4|175554.7|175464.7|175546.9|175456.9|20
1730726810000|2024-11-04 13:26:50|175556.5|175466.5|175552.4|175462.4|175557.3|175467.3|175540|175450|23
1730726820000|2024-11-04 13:27:00|175552.7|175462.7|175556|175466|175556|175466|175552.7|175462.7|6
1730726830000|2024-11-04 13:27:10|175555.7|175465.7|175553|175463|175560|175470|175553|175463|19
1730726840000|2024-11-04 13:27:20|175552.2|175462.2|175558.9|175468.9|175559.7|175469.7|175552.2|175462.2|20
1730726850000|2024-11-04 13:27:30|175557.2|175467.2|175554.7|175464.7|175558.5|175468.5|175554.2|175464.2|9
1730726860000|2024-11-04 13:27:40|175556.3|175466.3|175556.8|175466.8|175565.5|175475.5|175554.9|175464.9|15
1730726870000|2024-11-04 13:27:50|175556.2|175466.2|175564.7|175474.7|175567.7|175477.7|175555.5|175465.5|18
1730726880000|2024-11-04 13:28:00|175566.3|175476.3|175566.2|175476.2|175573.7|175483.7|175565.5|175475.5|27
1730726890000|2024-11-04 13:28:10|175569.5|175479.5|175569.4|175479.4|175571.2|175481.2|175567.5|175477.5|21
1730726900000|2024-11-04 13:28:20|175567|175477|175572.4|175482.4|175573.4|175483.4|175567|175477|19
1730726910000|2024-11-04 13:28:30|175575|175485|175590.5|175500.5|175595.9|175505.9|175563.7|175473.7|25
1730726920000|2024-11-04 13:28:40|175589.8|175499.8|175582|175492|175597.4|175507.4|175578.2|175488.2|21
1730726930000|2024-11-04 13:28:50|175581|175491|175597|175507|175597|175507|175579.2|175489.2|25
1730726940000|2024-11-04 13:29:00|175596|175506|175600.3|175510.3|175601.7|175511.7|175591.9|175501.9|19
1730726950000|2024-11-04 13:29:10|175601|175511|175596.3|175506.3|175601.7|175511.7|175596|175506|14
1730726960000|2024-11-04 13:29:20|175596.7|175506.7|175599.4|175509.4|175599.4|175509.4|175595|175505|10
1730726970000|2024-11-04 13:29:30|175600.4|175510.4|175601.7|175511.7|175603|175513|175599.5|175509.5|7
1730726980000|2024-11-04 13:29:40|175602.9|175512.9|175601|175511|175607.7|175517.7|175601|175511|14
1730726990000|2024-11-04 13:29:50|175605.3|175515.3|175600.5|175510.5|175605.3|175515.3|175596.2|175506.2|18
1730727000000|2024-11-04 13:30:00|175609.4|175519.4|175621.2|175531.2|175635.5|175545.5|175608.3|175518.3|21
1730727010000|2024-11-04 13:30:10|175620.8|175530.8|175631.3|175541.3|175631.3|175541.3|175620.3|175530.3|14
1730727020000|2024-11-04 13:30:20|175632.7|175542.7|175628.4|175538.4|175634.2|175544.2|175628.2|175538.2|15
1730727030000|2024-11-04 13:30:30|175629.2|175539.2|175645.3|175555.3|175647.4|175557.4|175627.5|175537.5|21
1730727040000|2024-11-04 13:30:40|175646.7|175556.7|175657.4|175567.4|175657.4|175567.4|175645.7|175555.7|22
1730727050000|2024-11-04 13:30:50|175656.7|175566.7|175651.3|175561.3|175656.7|175566.7|175649.5|175559.5|13
1730727060000|2024-11-04 13:31:00|175650.8|175560.8|175637.7|175547.7|175651|175561|175635.9|175545.9|27
1730727070000|2024-11-04 13:31:10|175637.5|175547.5|175621.7|175531.7|175646.9|175556.9|175620.7|175530.7|28
1730727080000|2024-11-04 13:31:20|175622.4|175532.4|175625.9|175535.9|175626.4|175536.4|175615.2|175525.2|25
1730727090000|2024-11-04 13:31:30|175626.4|175536.4|175621.5|175531.5|175627.5|175537.5|175620.2|175530.2|20
1730727100000|2024-11-04 13:31:40|175621.2|175531.2|175630.9|175540.9|175632.9|175542.9|175620|175530|14
1730727110000|2024-11-04 13:31:50|175631.5|175541.5|175629.7|175539.7|175631.5|175541.5|175622|175532|20
1730727120000|2024-11-04 13:32:00|175630.9|175540.9|175626.7|175536.7|175632.9|175542.9|175615|175525|17
1730727130000|2024-11-04 13:32:10|175624|175534|175627.7|175537.7|175627.7|175537.7|175624|175534|6
1730727140000|2024-11-04 13:32:20|175624|175534|175645.8|175555.8|175659.5|175569.5|175624|175534|22
1730727150000|2024-11-04 13:32:30|175645.5|175555.5|175662|175572|175662.7|175572.7|175642.2|175552.2|26
1730727160000|2024-11-04 13:32:40|175661.9|175571.9|175676|175586|175679.9|175589.9|175659.7|175569.7|25
1730727170000|2024-11-04 13:32:50|175677.7|175587.7|175671|175581|175681.3|175591.3|175671|175581|22
1730727180000|2024-11-04 13:33:00|175675.7|175585.7|175677.7|175587.7|175677.7|175587.7|175675.7|175585.7|5
1730727190000|2024-11-04 13:33:10|175677.3|175587.3|175674.5|175584.5|175682|175592|175672.9|175582.9|21
1730727200000|2024-11-04 13:33:20|175677.7|175587.7|175674.9|175584.9|175678.7|175588.7|175672.2|175582.2|17
1730727210000|2024-11-04 13:33:30|175672|175582|175669.2|175579.2|175677.9|175587.9|175667.8|175577.8|19
1730727220000|2024-11-04 13:33:40|175662|175572|175678.5|175588.5|175683.5|175593.5|175662|175572|24
1730727230000|2024-11-04 13:33:50|175677.5|175587.5|175672.8|175582.8|175681|175591|175672.8|175582.8|17
1730727240000|2024-11-04 13:34:00|175674.5|175584.5|175675.7|175585.7|175684|175594|175672.5|175582.5|25
1730727250000|2024-11-04 13:34:10|175679.3|175589.3|175672.5|175582.5|175682.2|175592.2|175672.5|175582.5|29
1730727260000|2024-11-04 13:34:20|175679.7|175589.7|175677.8|175587.8|175685.5|175595.5|175672.5|175582.5|18
1730727270000|2024-11-04 13:34:30|175679.5|175589.5|175668.5|175578.5|175682.7|175592.7|175667.5|175577.5|23
1730727280000|2024-11-04 13:34:40|175667.5|175577.5|175673.7|175583.7|175673.7|175583.7|175667.2|175577.2|16
1730727290000|2024-11-04 13:34:50|175674|175584|175684.7|175594.7|175685.4|175595.4|175673.2|175583.2|23
1730727300000|2024-11-04 13:35:00|175683.2|175593.2|175681.2|175591.2|175684.4|175594.4|175678.2|175588.2|18
1730727310000|2024-11-04 13:35:10|175681.8|175591.8|175685.5|175595.5|175687|175597|175681.8|175591.8|10
1730727320000|2024-11-04 13:35:20|175684.9|175594.9|175685.7|175595.7|175686.2|175596.2|175684.9|175594.9|7
1730727330000|2024-11-04 13:35:30|175688|175598|175687.2|175597.2|175690|175600|175686|175596|14
1730727340000|2024-11-04 13:35:40|175687|175597|175688.3|175598.3|175688.4|175598.4|175686.2|175596.2|8
1730727350000|2024-11-04 13:35:50|175688|175598|175685.4|175595.4|175688|175598|175684.9|175594.9|8
1730727360000|2024-11-04 13:36:00|175686|175596|175685.2|175595.2|175686.7|175596.7|175683.4|175593.4|16
1730727370000|2024-11-04 13:36:10|175684.8|175594.8|175685.2|175595.2|175685.2|175595.2|175677.8|175587.8|14
1730727380000|2024-11-04 13:36:20|175684.5|175594.5|175686.2|175596.2|175687|175597|175683.2|175593.2|7
1730727390000|2024-11-04 13:36:30|175685.3|175595.3|175685.2|175595.2|175687.7|175597.7|175683.9|175593.9|16
1730727400000|2024-11-04 13:36:40|175684.8|175594.8|175680.5|175590.5|175685.3|175595.3|175680.2|175590.2|16
1730727410000|2024-11-04 13:36:50|175681.2|175591.2|175681.5|175591.5|175683.5|175593.5|175681.2|175591.2|6
1730727420000|2024-11-04 13:37:00|175682.9|175592.9|175684.8|175594.8|175684.8|175594.8|175681.7|175591.7|9
1730727430000|2024-11-04 13:37:10|175685.5|175595.5|175695.8|175605.8|175696.2|175606.2|175683.9|175593.9|19
1730727440000|2024-11-04 13:37:20|175695.5|175605.5|175700|175610|175702.4|175612.4|175695.5|175605.5|11
1730727450000|2024-11-04 13:37:30|175700.7|175610.7|175697.9|175607.9|175702.2|175612.2|175686.5|175596.5|17
1730727460000|2024-11-04 13:37:40|175697.7|175607.7|175686.5|175596.5|175698.4|175608.4|175681.5|175591.5|17
1730727470000|2024-11-04 13:37:50|175686.2|175596.2|175686.4|175596.4|175690.9|175600.9|175682|175592|21
1730727480000|2024-11-04 13:38:00|175687.4|175597.4|175682.9|175592.9|175692|175602|175682.9|175592.9|18
1730727490000|2024-11-04 13:38:10|175681.2|175591.2|175679.5|175589.5|175681.9|175591.9|175678.7|175588.7|20
1730727500000|2024-11-04 13:38:20|175678.9|175588.9|175676.5|175586.5|175679.8|175589.8|175675.8|175585.8|11
1730727510000|2024-11-04 13:38:30|175679|175589|175676.9|175586.9|175679|175589|175676.4|175586.4|9
1730727520000|2024-11-04 13:38:40|175676.2|175586.2|175675.5|175585.5|175678.2|175588.2|175675.5|175585.5|4
1730727530000|2024-11-04 13:38:50|175670.9|175580.9|175674.7|175584.7|175676.8|175586.8|175666.2|175576.2|16
1730727540000|2024-11-04 13:39:00|175676.7|175586.7|175651|175561|175677|175587|175651|175561|18
1730727550000|2024-11-04 13:39:10|175651.8|175561.8|175652.7|175562.7|175654.5|175564.5|175651.2|175561.2|15
1730727560000|2024-11-04 13:39:20|175652|175562|175652.8|175562.8|175653.5|175563.5|175652|175562|8
1730727570000|2024-11-04 13:39:30|175651.8|175561.8|175598.5|175508.5|175652.2|175562.2|175597.7|175507.7|26
1730727580000|2024-11-04 13:39:40|175600.8|175510.8|175608.7|175518.7|175610|175520|175597.3|175507.3|22
1730727590000|2024-11-04 13:39:50|175611.5|175521.5|175602.4|175512.4|175611.5|175521.5|175594.7|175504.7|26
1730727600000|2024-11-04 13:40:00|175602.7|175512.7|175605.2|175515.2|175606.9|175516.9|175601.2|175511.2|20
1730727610000|2024-11-04 13:40:10|175606.5|175516.5|175606.5|175516.5|175607.2|175517.2|175604.5|175514.5|21
1730727620000|2024-11-04 13:40:20|175606.7|175516.7|175600|175510|175606.9|175516.9|175599.5|175509.5|19
1730727630000|2024-11-04 13:40:30|175601.4|175511.4|175598.9|175508.9|175605|175515|175598.3|175508.3|17
1730727640000|2024-11-04 13:40:40|175598.2|175508.2|175597.5|175507.5|175599.2|175509.2|175593.7|175503.7|23
1730727650000|2024-11-04 13:40:50|175596.9|175506.9|175596.2|175506.2|175597.4|175507.4|175594|175504|17
1730727660000|2024-11-04 13:41:00|175595.5|175505.5|175594.3|175504.3|175595.5|175505.5|175593.2|175503.2|8
1730727670000|2024-11-04 13:41:10|175593.8|175503.8|175592.5|175502.5|175597.4|175507.4|175592.5|175502.5|17
1730727680000|2024-11-04 13:41:20|175591.2|175501.2|175586.5|175496.5|175591.8|175501.8|175586|175496|13
1730727690000|2024-11-04 13:41:30|175588.9|175498.9|175589.2|175499.2|175589.8|175499.8|175587.7|175497.7|12
1730727700000|2024-11-04 13:41:40|175588.5|175498.5|175588.5|175498.5|175588.9|175498.9|175587.8|175497.8|5
1730727710000|2024-11-04 13:41:50|175584.5|175494.5|175620|175530|175620|175530|175582.8|175492.8|14
1730727720000|2024-11-04 13:42:00|175575.2|175485.2|175548.7|175458.7|175581|175491|175547.3|175457.3|29
1730727730000|2024-11-04 13:42:10|175549|175459|175538|175448|175549|175459|175537|175447|20
1730727740000|2024-11-04 13:42:20|175538.7|175448.7|175544.7|175454.7|175545.5|175455.5|175538.7|175448.7|21
1730727750000|2024-11-04 13:42:30|175543.4|175453.4|175533|175443|175543.9|175453.9|175528.5|175438.5|24
1730727760000|2024-11-04 13:42:40|175531.4|175441.4|175532.7|175442.7|175536.2|175446.2|175519.9|175429.9|23
1730727770000|2024-11-04 13:42:50|175534.8|175444.8|175536|175446|175541.7|175451.7|175532.5|175442.5|21
1730727780000|2024-11-04 13:43:00|175536.7|175446.7|175535.5|175445.5|175543.2|175453.2|175533.7|175443.7|19
1730727790000|2024-11-04 13:43:10|175537.4|175447.4|175532.4|175442.4|175540|175450|175531.9|175441.9|20
1730727800000|2024-11-04 13:43:20|175530.4|175440.4|175537.3|175447.3|175537.3|175447.3|175528.8|175438.8|13
1730727810000|2024-11-04 13:43:30|175536.7|175446.7|175535.4|175445.4|175539.9|175449.9|175524.8|175434.8|22
1730727820000|2024-11-04 13:43:40|175534.7|175444.7|175541.5|175451.5|175541.5|175451.5|175530.3|175440.3|14
1730727830000|2024-11-04 13:43:50|175544|175454|175559.3|175469.3|175563.7|175473.7|175544|175454|19
1730727840000|2024-11-04 13:44:00|175558.7|175468.7|175580.3|175490.3|175584|175494|175558.7|175468.7|19
1730727850000|2024-11-04 13:44:10|175579.4|175489.4|175579.9|175489.9|175586.2|175496.2|175578.2|175488.2|10
1730727860000|2024-11-04 13:44:20|175582.7|175492.7|175587|175497|175588.5|175498.5|175579.5|175489.5|11
1730727870000|2024-11-04 13:44:30|175584.7|175494.7|175605.7|175515.7|175611|175521|175582|175492|22
1730727880000|2024-11-04 13:44:40|175604.4|175514.4|175610.3|175520.3|175616.2|175526.2|175604.4|175514.4|18
1730727890000|2024-11-04 13:44:50|175610.5|175520.5|175610.5|175520.5|175611|175521|175608.7|175518.7|7
1730727900000|2024-11-04 13:45:00|175611.2|175521.2|175608.5|175518.5|175615.5|175525.5|175608.5|175518.5|17
1730727910000|2024-11-04 13:45:10|175606|175516|175630|175540|175630|175540|175606|175516|15
1730727920000|2024-11-04 13:45:20|175630.7|175540.7|175634.7|175544.7|175636.7|175546.7|175630.7|175540.7|12
1730727930000|2024-11-04 13:45:30|175634.2|175544.2|175635.7|175545.7|175635.7|175545.7|175629|175539|14
1730727940000|2024-11-04 13:45:40|175639.5|175549.5|175630.7|175540.7|175641.2|175551.2|175630.7|175540.7|16
1730727950000|2024-11-04 13:45:50|175626|175536|175636.2|175546.2|175639.4|175549.4|175626|175536|17
1730727960000|2024-11-04 13:46:00|175638.5|175548.5|175627.9|175537.9|175639|175549|175627.7|175537.7|14
1730727970000|2024-11-04 13:46:10|175630.2|175540.2|175632|175542|175637.2|175547.2|175630.2|175540.2|9
1730727980000|2024-11-04 13:46:20|175631.4|175541.4|175635.7|175545.7|175640.9|175550.9|175631|175541|19
1730727990000|2024-11-04 13:46:30|175632|175542|175625.4|175535.4|175634.7|175544.7|175622|175532|16
1730728000000|2024-11-04 13:46:40|175624.7|175534.7|175621.9|175531.9|175628.3|175538.3|175621.9|175531.9|16
1730728010000|2024-11-04 13:46:50|175621.2|175531.2|175616.9|175526.9|175621.2|175531.2|175616.5|175526.5|14
1730728020000|2024-11-04 13:47:00|175617|175527|175616.5|175526.5|175617.4|175527.4|175616|175526|7
1730728030000|2024-11-04 13:47:10|175617.4|175527.4|175620.8|175530.8|175620.8|175530.8|175617.4|175527.4|7
1730728040000|2024-11-04 13:47:20|175620.2|175530.2|175620.7|175530.7|175623.4|175533.4|175619.7|175529.7|10
1730728050000|2024-11-04 13:47:30|175621.4|175531.4|175623.4|175533.4|175626.5|175536.5|175621.4|175531.4|9
1730728060000|2024-11-04 13:47:40|175624.5|175534.5|175626.5|175536.5|175627.3|175537.3|175624.2|175534.2|9
1730728070000|2024-11-04 13:47:50|175625.8|175535.8|175624.7|175534.7|175634.2|175544.2|175624.7|175534.7|13
1730728080000|2024-11-04 13:48:00|175625.2|175535.2|175620.4|175530.4|175625.2|175535.2|175620.4|175530.4|11
1730728090000|2024-11-04 13:48:10|175622.4|175532.4|175618.5|175528.5|175622.4|175532.4|175618.5|175528.5|7
1730728100000|2024-11-04 13:48:20|175620|175530|175617.5|175527.5|175620|175530|175615.8|175525.8|10
1730728110000|2024-11-04 13:48:30|175615.7|175525.7|175529.7|175439.7|175619.2|175529.2|175529.2|175439.2|21
1730728120000|2024-11-04 13:48:40|175530|175440|175535.8|175445.8|175546.7|175456.7|175530|175440|27
1730728130000|2024-11-04 13:48:50|175535.5|175445.5|175534.5|175444.5|175541.3|175451.3|175532.5|175442.5|22
1730728140000|2024-11-04 13:49:00|175534.7|175444.7|175525.4|175435.4|175535|175445|175524.2|175434.2|25
1730728150000|2024-11-04 13:49:10|175525.7|175435.7|175525.9|175435.9|175529.2|175439.2|175524.5|175434.5|14
1730728160000|2024-11-04 13:49:20|175525.5|175435.5|175532.3|175442.3|175535.2|175445.2|175522|175432|16
1730728170000|2024-11-04 13:49:30|175532.2|175442.2|175536.4|175446.4|175545.5|175455.5|175532|175442|22
1730728180000|2024-11-04 13:49:40|175538|175448|175538.5|175448.5|175546.4|175456.4|175536.5|175446.5|20
1730728190000|2024-11-04 13:49:50|175536|175446|175536.3|175446.3|175538.3|175448.3|175528.8|175438.8|18
1730728200000|2024-11-04 13:50:00|175533.9|175443.9|175536.7|175446.7|175540.7|175450.7|175529.9|175439.9|23
1730728210000|2024-11-04 13:50:10|175538.7|175448.7|175536.3|175446.3|175540.7|175450.7|175536.3|175446.3|11
1730728220000|2024-11-04 13:50:20|175537.3|175447.3|175532.2|175442.2|175537.7|175447.7|175529.7|175439.7|17
1730728230000|2024-11-04 13:50:30|175531.9|175441.9|175535.4|175445.4|175539.3|175449.3|175529.3|175439.3|19
1730728240000|2024-11-04 13:50:40|175539.9|175449.9|175537|175447|175539.9|175449.9|175534.2|175444.2|10
1730728250000|2024-11-04 13:50:50|175538|175448|175528.7|175438.7|175538|175448|175528.4|175438.4|16
1730728260000|2024-11-04 13:51:00|175527.7|175437.7|175554.3|175464.3|175555.7|175465.7|175527|175437|20
1730728270000|2024-11-04 13:51:10|175553.4|175463.4|175545.7|175455.7|175554.3|175464.3|175545.7|175455.7|15
1730728280000|2024-11-04 13:51:20|175544.3|175454.3|175557.7|175467.7|175559.5|175469.5|175541|175451|16
1730728290000|2024-11-04 13:51:30|175557|175467|175542.7|175452.7|175557|175467|175542.7|175452.7|12
1730728300000|2024-11-04 13:51:40|175541.7|175451.7|175530.7|175440.7|175543|175453|175529.7|175439.7|17
1730728310000|2024-11-04 13:51:50|175529.3|175439.3|175517.8|175427.8|175529.3|175439.3|175517.5|175427.5|13
1730728320000|2024-11-04 13:52:00|175517.5|175427.5|175507.3|175417.3|175520.7|175430.7|175506.5|175416.5|12
1730728330000|2024-11-04 13:52:10|175504.2|175414.2|175493.5|175403.5|175504.2|175414.2|175488.7|175398.7|20
1730728340000|2024-11-04 13:52:20|175495.7|175405.7|175493.5|175403.5|175495.7|175405.7|175490.7|175400.7|15
1730728350000|2024-11-04 13:52:30|175495.7|175405.7|175497.7|175407.7|175498.5|175408.5|175491.4|175401.4|23
1730728360000|2024-11-04 13:52:40|175498.3|175408.3|175490.4|175400.4|175498.3|175408.3|175489.2|175399.2|15
1730728370000|2024-11-04 13:52:50|175492|175402|175485.3|175395.3|175492|175402|175479.7|175389.7|15
1730728380000|2024-11-04 13:53:00|175488.4|175398.4|175491|175401|175493.4|175403.4|175488|175398|20
1730728390000|2024-11-04 13:53:10|175490.5|175400.5|175488.5|175398.5|175491.4|175401.4|175487.5|175397.5|18
1730728400000|2024-11-04 13:53:20|175488.8|175398.8|175488.4|175398.4|175490.4|175400.4|175487.9|175397.9|13
1730728410000|2024-11-04 13:53:30|175488|175398|175483.5|175393.5|175488|175398|175483.4|175393.4|18
1730728420000|2024-11-04 13:53:40|175482.9|175392.9|175482.9|175392.9|175484.2|175394.2|175481.5|175391.5|11
1730728430000|2024-11-04 13:53:50|175482.5|175392.5|175461.9|175371.9|175482.5|175392.5|175460.4|175370.4|23
1730728440000|2024-11-04 13:54:00|175460.7|175370.7|175460.5|175370.5|175461.7|175371.7|175460.3|175370.3|12
1730728450000|2024-11-04 13:54:10|175457.7|175367.7|175461.7|175371.7|175463|175373|175457.4|175367.4|15
1730728460000|2024-11-04 13:54:20|175462.7|175372.7|175472.5|175382.5|175503.7|175386.2|175459.8|175357.7|25
1730728470000|2024-11-04 13:54:30|175465.6|175375.6|175462|175372|175469|175379|175457|175367|9
1730728480000|2024-11-04 13:54:40|175461.5|175371.5|175460|175370|175462|175372|175457.5|175367.5|9
1730728490000|2024-11-04 13:54:50|175461|175371|175458|175368|175461|175371|175457.5|175367.5|6
1730728500000|2024-11-04 13:55:00|175459|175369|175463.5|175373.5|175468|175378|175459|175369|12
1730728510000|2024-11-04 13:55:10|175459.5|175369.5|175461.5|175371.5|175461.5|175371.5|175453|175363|6
1730728520000|2024-11-04 13:55:20|175455.5|175365.5|175458.7|175368.7|175464|175374|175455.5|175365.5|8
1730728530000|2024-11-04 13:55:30|175458.2|175368.2|175458.9|175368.9|175461.5|175371.5|175456.5|175366.5|12
1730728540000|2024-11-04 13:55:40|175458.7|175368.7|175458.7|175368.7|175458.7|175368.7|175458.7|175368.7|1
1730728550000|2024-11-04 13:55:50|175459|175369|175460|175370|175460.7|175370.7|175457.5|175367.5|10
1730728560000|2024-11-04 13:56:00|175461.3|175371.3|175458.7|175368.7|175462.3|175372.3|175457.7|175367.7|9
1730728570000|2024-11-04 13:56:10|175456|175366|175455.4|175365.4|175463|175373|175455.4|175365.4|11
1730728580000|2024-11-04 13:56:20|175454.7|175364.7|175456|175366|175460.7|175370.7|175454.7|175364.7|10
1730728590000|2024-11-04 13:56:30|175454.7|175364.7|175458.3|175368.3|175458.3|175368.3|175452|175362|12
1730728600000|2024-11-04 13:56:40|175458|175368|175439.5|175349.5|175458.4|175368.4|175434.7|175344.7|13
1730728610000|2024-11-04 13:56:50|175439.2|175349.2|175435.7|175345.7|175439.2|175349.2|175434.2|175344.2|15
1730728620000|2024-11-04 13:57:00|175436.3|175346.3|175438.4|175348.4|175439.4|175349.4|175432.2|175342.2|17
1730728630000|2024-11-04 13:57:10|175438.5|175348.5|175438|175348|175442.2|175352.2|175437.7|175347.7|15
1730728640000|2024-11-04 13:57:20|175439.2|175349.2|175432.5|175342.5|175439.2|175349.2|175431.9|175341.9|8
1730728650000|2024-11-04 13:57:30|175431.9|175341.9|175430|175340|175432.2|175342.2|175428.5|175338.5|13
1730728660000|2024-11-04 13:57:40|175431.9|175341.9|175432.3|175342.3|175432.7|175342.7|175428.8|175338.8|12
1730728670000|2024-11-04 13:57:50|175432.7|175342.7|175446.2|175356.2|175451.3|175361.3|175432.7|175342.7|25
1730728680000|2024-11-04 13:58:00|175445.7|175355.7|175449.4|175359.4|175450.2|175360.2|175443|175353|25
1730728690000|2024-11-04 13:58:10|175448.7|175358.7|175454.7|175364.7|175461.4|175371.4|175448.7|175358.7|20
1730728700000|2024-11-04 13:58:20|175460.7|175370.7|175455.2|175365.2|175462.7|175372.7|175452.4|175362.4|16
1730728710000|2024-11-04 13:58:30|175459.7|175369.7|175457|175367|175460.5|175370.5|175453.5|175363.5|19
1730728720000|2024-11-04 13:58:40|175457.3|175367.3|175457.2|175367.2|175461.7|175371.7|175457|175367|22
1730728730000|2024-11-04 13:58:50|175457|175367|175459.7|175369.7|175461|175371|175456.9|175366.9|14
1730728740000|2024-11-04 13:59:00|175463.2|175373.2|175480.5|175390.5|175480.5|175390.5|175460|175370|20
1730728750000|2024-11-04 13:59:10|175481.5|175391.5|175481.2|175391.2|175488.5|175398.5|175481.2|175391.2|12
1730728760000|2024-11-04 13:59:20|175483.3|175393.3|175483.9|175393.9|175489.3|175399.3|175480|175390|17
1730728770000|2024-11-04 13:59:30|175482.8|175392.8|175477.7|175387.7|175486.5|175396.5|175477.3|175387.3|16
1730728780000|2024-11-04 13:59:40|175480.4|175390.4|175485|175395|175486.8|175396.8|175479.7|175389.7|16
1730728790000|2024-11-04 13:59:50|175484.3|175394.3|175486.9|175396.9|175488.7|175398.7|175484.3|175394.3|12
1730728800000|2024-11-04 14:00:00|175496|175406|175500.9|175410.9|175510.5|175420.5|175495.7|175405.7|20
1730728810000|2024-11-04 14:00:10|175502.9|175412.9|175517|175427|175519.5|175429.5|175500.7|175410.7|18
1730728820000|2024-11-04 14:00:20|175515.7|175425.7|175519|175429|175522.2|175432.2|175508.2|175418.2|14
1730728830000|2024-11-04 14:00:30|175518.3|175428.3|175513.4|175423.4|175518.3|175428.3|175507.7|175417.7|20
1730728840000|2024-11-04 14:00:40|175514|175424|175510.9|175420.9|175515.7|175425.7|175509.7|175419.7|7
1730728850000|2024-11-04 14:00:50|175512.7|175422.7|175510.5|175420.5|175513.2|175423.2|175509.9|175419.9|9
1730728860000|2024-11-04 14:01:00|175510.7|175420.7|175512.4|175422.4|175515.2|175425.2|175510.7|175420.7|11
1730728870000|2024-11-04 14:01:10|175512|175422|175524.7|175434.7|175525.7|175435.7|175512|175422|12
1730728880000|2024-11-04 14:01:20|175523|175433|175530.2|175440.2|175536.8|175446.8|175523|175433|19
1730728890000|2024-11-04 14:01:30|175529.2|175439.2|175534.3|175444.3|175535.2|175445.2|175529.2|175439.2|12
1730728900000|2024-11-04 14:01:40|175534.7|175444.7|175522.4|175432.4|175537|175447|175520.7|175430.7|12
1730728910000|2024-11-04 14:01:50|175516.5|175426.5|175511.3|175421.3|175522.5|175432.5|175511.3|175421.3|17
1730728920000|2024-11-04 14:02:00|175511.5|175421.5|175478.5|175388.5|175519.5|175429.5|175478.5|175388.5|25
1730728930000|2024-11-04 14:02:10|175479.8|175389.8|175474.3|175384.3|175485.2|175395.2|175470.5|175380.5|14
1730728940000|2024-11-04 14:02:20|175476.3|175386.3|175474.7|175384.7|175476.3|175386.3|175469.3|175379.3|5
1730728950000|2024-11-04 14:02:30|175468.8|175378.8|175469.4|175379.4|175469.4|175379.4|175464.5|175374.5|11
1730728960000|2024-11-04 14:02:40|175466.5|175376.5|175475.5|175385.5|175475.5|175385.5|175466.5|175376.5|12
1730728970000|2024-11-04 14:02:50|175474.5|175384.5|175477.3|175387.3|175480.5|175390.5|175469.8|175379.8|16
1730728980000|2024-11-04 14:03:00|175477.7|175387.7|175480.5|175390.5|175487.7|175397.7|175477.2|175387.2|19
1730728990000|2024-11-04 14:03:10|175477|175387|175478.2|175388.2|175482.2|175392.2|175477|175387|7
1730729000000|2024-11-04 14:03:20|175475.5|175385.5|175471.7|175381.7|175475.5|175385.5|175471.2|175381.2|10
1730729010000|2024-11-04 14:03:30|175473|175383|175471.7|175381.7|175474.5|175384.5|175469.2|175379.2|10
1730729020000|2024-11-04 14:03:40|175471.4|175381.4|175466.9|175376.9|175475.5|175385.5|175466.9|175376.9|18
1730729030000|2024-11-04 14:03:50|175468.2|175378.2|175470.5|175380.5|175472.4|175382.4|175468.2|175378.2|12
1730729040000|2024-11-04 14:04:00|175468.5|175378.5|175478.4|175388.4|175478.7|175388.7|175468.5|175378.5|11
1730729050000|2024-11-04 14:04:10|175478.7|175388.7|175496|175406|175496|175406|175474.7|175384.7|19
1730729060000|2024-11-04 14:04:20|175495.3|175405.3|175488.8|175398.8|175495.3|175405.3|175488.8|175398.8|8
1730729070000|2024-11-04 14:04:30|175485|175395|175460.4|175370.4|175487|175397|175460|175370|18
1730729080000|2024-11-04 14:04:40|175459.7|175369.7|175454.2|175364.2|175462.5|175372.5|175454.2|175364.2|24
1730729090000|2024-11-04 14:04:50|175453.5|175363.5|175453.2|175363.2|175453.5|175363.5|175450.9|175360.9|10
1730729100000|2024-11-04 14:05:00|175452.9|175362.9|175452.9|175362.9|175453.5|175363.5|175451.8|175361.8|19
1730729110000|2024-11-04 14:05:10|175453.2|175363.2|175453.2|175363.2|175453.2|175363.2|175451.5|175361.5|9
1730729120000|2024-11-04 14:05:20|175452.5|175362.5|175449|175359|175453.5|175363.5|175449|175359|14
1730729130000|2024-11-04 14:05:30|175449.3|175359.3|175446.5|175356.5|175451.8|175361.8|175446.5|175356.5|8
1730729140000|2024-11-04 14:05:40|175406.5|175316.5|175393.5|175303.5|175406.5|175316.5|175391|175301|22
1730729150000|2024-11-04 14:05:50|175393.4|175303.4|175377.5|175287.5|175397|175307|175377.5|175287.5|31
1730729160000|2024-11-04 14:06:00|175376.8|175286.8|175372|175282|175380.4|175290.4|175370.4|175280.4|28
1730729170000|2024-11-04 14:06:10|175371.7|175281.7|175353.8|175263.8|175371.7|175281.7|175353.4|175263.4|24
1730729180000|2024-11-04 14:06:20|175352.2|175262.2|175366|175276|175366|175276|175349.9|175259.9|21
1730729190000|2024-11-04 14:06:30|175367|175277|175361.8|175271.8|175367.4|175277.4|175361.8|175271.8|20
1730729200000|2024-11-04 14:06:40|175363.2|175273.2|175348.7|175258.7|175363.2|175273.2|175348.7|175258.7|24
1730729210000|2024-11-04 14:06:50|175356.9|175266.9|175349.5|175259.5|175359.7|175269.7|175348.7|175258.7|20
1730729220000|2024-11-04 14:07:00|175348.2|175258.2|175364.4|175274.4|175365.9|175275.9|175348.2|175258.2|23
1730729230000|2024-11-04 14:07:10|175365.2|175275.2|175354.9|175264.9|175369.3|175279.3|175354.9|175264.9|27
1730729240000|2024-11-04 14:07:20|175353.2|175263.2|175338.7|175248.7|175353.2|175263.2|175336.7|175246.7|25
1730729250000|2024-11-04 14:07:30|175338|175248|175340.4|175250.4|175347.4|175257.4|175335.9|175245.9|29
1730729260000|2024-11-04 14:07:40|175340|175250|175343.4|175253.4|175345.1|175255.1|175337.3|175247.3|19
1730729270000|2024-11-04 14:07:50|175342.1|175252.1|175351.6|175261.6|175355.2|175265.2|175342.1|175252.1|20
1730729280000|2024-11-04 14:08:00|175348.6|175258.6|175343.5|175253.5|175351.9|175261.9|175339.5|175249.5|24
1730729290000|2024-11-04 14:08:10|175344.5|175254.5|175339|175249|175345.5|175255.5|175336|175246|15
1730729300000|2024-11-04 14:08:20|175340.5|175250.5|175341|175251|175347|175257|175339|175249|11
1730729310000|2024-11-04 14:08:30|175335.5|175245.5|175331.5|175241.5|175339.5|175249.5|175329.2|175239.2|18
1730729320000|2024-11-04 14:08:40|175330.8|175240.8|175331.9|175241.9|175332.2|175242.2|175327.9|175237.9|12
1730729330000|2024-11-04 14:08:50|175328.7|175238.7|175328|175238|175329.2|175239.2|175325.7|175235.7|9
1730729340000|2024-11-04 14:09:00|175327.7|175237.7|175329.7|175239.7|175330|175240|175323.9|175233.9|15
1730729350000|2024-11-04 14:09:10|175329.3|175239.3|175330.5|175240.5|175330.8|175240.8|175327.4|175237.4|12
1730729360000|2024-11-04 14:09:20|175330.8|175240.8|175330.5|175240.5|175330.8|175240.8|175330.2|175240.2|3
1730729370000|2024-11-04 14:09:30|175334.5|175244.5|175349.3|175259.3|175355.5|175265.5|175334.5|175244.5|22
1730729380000|2024-11-04 14:09:40|175347.7|175257.7|175382.2|175292.2|175382.2|175292.2|175347.7|175257.7|23
1730729390000|2024-11-04 14:09:50|175384.2|175294.2|175420.2|175330.2|175420.2|175330.2|175382.9|175292.9|27
1730729400000|2024-11-04 14:10:00|175420.7|175330.7|175430.2|175340.2|175431.7|175341.7|175420.7|175330.7|28
1730729410000|2024-11-04 14:10:10|175433.2|175343.2|175435.4|175345.4|175435.5|175345.5|175430.4|175340.4|26
1730729420000|2024-11-04 14:10:20|175438.5|175348.5|175459.5|175369.5|175459.5|175369.5|175437.4|175347.4|23
1730729430000|2024-11-04 14:10:30|175457.9|175367.9|175482.7|175392.7|175484.4|175394.4|175457.2|175367.2|22
1730729440000|2024-11-04 14:10:40|175484.4|175394.4|175499.5|175409.5|175499.5|175409.5|175483.7|175393.7|25
1730729450000|2024-11-04 14:10:50|175500.9|175410.9|175482.5|175392.5|175500.9|175410.9|175482|175392|16
1730729460000|2024-11-04 14:11:00|175482.3|175392.3|175467.4|175377.4|175483|175393|175467|175377|18
1730729470000|2024-11-04 14:11:10|175467.7|175377.7|175469.2|175379.2|175471.8|175381.8|175457.5|175367.5|17
1730729480000|2024-11-04 14:11:20|175469.9|175379.9|175467|175377|175471.8|175381.8|175464.7|175374.7|15
1730729490000|2024-11-04 14:11:30|175467.4|175377.4|175472|175382|175472|175382|175465.5|175375.5|16
1730729500000|2024-11-04 14:11:40|175469.5|175379.5|175467.4|175377.4|175470.7|175380.7|175464.9|175374.9|14
1730729510000|2024-11-04 14:11:50|175466.2|175376.2|175453.4|175363.4|175466.2|175376.2|175452|175362|13
1730729520000|2024-11-04 14:12:00|175453|175363|175441.5|175351.5|175453|175363|175441.3|175351.3|10
1730729530000|2024-11-04 14:12:10|175441.4|175351.4|175442.4|175352.4|175442.7|175352.7|175441.4|175351.4|6
1730729540000|2024-11-04 14:12:20|175442.5|175352.5|175457.7|175367.7|175459.4|175369.4|175442.5|175352.5|16
1730729550000|2024-11-04 14:12:30|175456.4|175366.4|175454.4|175364.4|175456.4|175366.4|175454.2|175364.2|5
1730729560000|2024-11-04 14:12:40|175455|175365|175461|175371|175463.7|175373.7|175455|175365|16
1730729570000|2024-11-04 14:12:50|175461.7|175371.7|175457.4|175367.4|175466.2|175376.2|175457.4|175367.4|17
1730729580000|2024-11-04 14:13:00|175458|175368|175440.4|175350.4|175458.7|175368.7|175440.4|175350.4|21
1730729590000|2024-11-04 14:13:10|175437.2|175347.2|175431|175341|175439.2|175349.2|175431|175341|14
1730729600000|2024-11-04 14:13:20|175432.5|175342.5|175432.7|175342.7|175433.5|175343.5|175431|175341|9
1730729610000|2024-11-04 14:13:30|175432|175342|175430.5|175340.5|175432|175342|175427.8|175337.8|13
1730729620000|2024-11-04 14:13:40|175428.8|175338.8|175434.9|175344.9|175434.9|175344.9|175428.8|175338.8|12
1730729630000|2024-11-04 14:13:50|175435|175345|175437.2|175347.2|175437.2|175347.2|175432.9|175342.9|16
1730729640000|2024-11-04 14:14:00|175434.5|175344.5|175435.5|175345.5|175436.7|175346.7|175433.3|175343.3|19
1730729650000|2024-11-04 14:14:10|175435.7|175345.7|175435.2|175345.2|175439.5|175349.5|175435.2|175345.2|15
1730729660000|2024-11-04 14:14:20|175436.8|175346.8|175434.5|175344.5|175439.8|175349.8|175434.5|175344.5|16
1730729670000|2024-11-04 14:14:30|175434.8|175344.8|175438.9|175348.9|175439.2|175349.2|175434.8|175344.8|23
1730729680000|2024-11-04 14:14:40|175437.7|175347.7|175445.7|175355.7|175446|175356|175437.7|175347.7|20
1730729690000|2024-11-04 14:14:50|175446.2|175356.2|175442|175352|175449|175359|175441.4|175351.4|12
1730729700000|2024-11-04 14:15:00|175442.7|175352.7|175441.2|175351.2|175443.2|175353.2|175437.7|175347.7|25
1730729710000|2024-11-04 14:15:10|175442.5|175352.5|175444.4|175354.4|175446.8|175356.8|175440.2|175350.2|18
1730729720000|2024-11-04 14:15:20|175444.5|175354.5|175439.4|175349.4|175446|175356|175438.4|175348.4|16
1730729730000|2024-11-04 14:15:30|175440.7|175350.7|175440.2|175350.2|175441.7|175351.7|175436.7|175346.7|18
1730729740000|2024-11-04 14:15:40|175439.5|175349.5|175445.8|175355.8|175445.8|175355.8|175435.4|175345.4|17
1730729750000|2024-11-04 14:15:50|175446.5|175356.5|175452.2|175362.2|175452.2|175362.2|175445.5|175355.5|13
1730729760000|2024-11-04 14:16:00|175451.2|175361.2|175446.3|175356.3|175451.5|175361.5|175446.3|175356.3|16
1730729770000|2024-11-04 14:16:10|175447|175357|175449|175359|175449|175359|175446.3|175356.3|15
1730729780000|2024-11-04 14:16:20|175449.4|175359.4|175468.2|175378.2|175469|175379|175449.2|175359.2|13
1730729790000|2024-11-04 14:16:30|175460.5|175370.5|175471.8|175381.8|175471.8|175381.8|175460.5|175370.5|15
1730729800000|2024-11-04 14:16:40|175472.2|175382.2|175488.9|175398.9|175490.7|175400.7|175472.2|175382.2|27
1730729810000|2024-11-04 14:16:50|175491.7|175401.7|175510.7|175420.7|175512.2|175422.2|175487|175397|18
1730729820000|2024-11-04 14:17:00|175508.4|175418.4|175511.8|175421.8|175511.8|175421.8|175501.7|175411.7|18
1730729830000|2024-11-04 14:17:10|175510.8|175420.8|175516.5|175426.5|175517.5|175427.5|175510.8|175420.8|13
1730729840000|2024-11-04 14:17:20|175518|175428|175517|175427|175518|175428|175517|175427|2
1730729850000|2024-11-04 14:17:30|175519.4|175429.4|175516|175426|175521.7|175431.7|175512.7|175422.7|13
1730729860000|2024-11-04 14:17:40|175514.8|175424.8|175519.3|175429.3|175522.5|175432.5|175514.3|175424.3|9
1730729870000|2024-11-04 14:17:50|175515.9|175425.9|175528.2|175438.2|175535.8|175445.8|175515.9|175425.9|17
1730729880000|2024-11-04 14:18:00|175528.8|175438.8|175514.4|175424.4|175529.4|175439.4|175513.9|175423.9|21
1730729890000|2024-11-04 14:18:10|175515|175425|175511.9|175421.9|175515|175425|175511.9|175421.9|6
1730729900000|2024-11-04 14:18:20|175513.2|175423.2|175513.5|175423.5|175513.5|175423.5|175511|175421|4
1730729910000|2024-11-04 14:18:30|175513.7|175423.7|175521.4|175431.4|175522.5|175432.5|175512|175422|20
1730729920000|2024-11-04 14:18:40|175519.4|175429.4|175516.7|175426.7|175520.2|175430.2|175515.2|175425.2|19
1730729930000|2024-11-04 14:18:50|175516|175426|175514.2|175424.2|175516|175426|175510.4|175420.4|21
1730729940000|2024-11-04 14:19:00|175512|175422|175488|175398|175513.9|175423.9|175485|175395|17
1730729950000|2024-11-04 14:19:10|175484.5|175394.5|175487|175397|175490.5|175400.5|175484.5|175394.5|13
1730729960000|2024-11-04 14:19:20|175485.7|175395.7|175480|175390|175486.9|175396.9|175480|175390|17
1730729970000|2024-11-04 14:19:30|175481|175391|175482.2|175392.2|175483.2|175393.2|175481|175391|9
1730729980000|2024-11-04 14:19:40|175479|175389|175421.3|175331.3|175480|175390|175414.5|175324.5|23
1730729990000|2024-11-04 14:19:50|175420.5|175330.5|175429.9|175339.9|175432.8|175342.8|175415|175325|22
1730730000000|2024-11-04 14:20:00|175428.5|175338.5|175433.5|175343.5|175441|175351|175428.5|175338.5|20
1730730010000|2024-11-04 14:20:10|175434.2|175344.2|175442.5|175352.5|175446.5|175356.5|175433.2|175343.2|26
1730730020000|2024-11-04 14:20:20|175450.9|175360.9|175444.7|175354.7|175450.9|175360.9|175441.5|175351.5|26
1730730030000|2024-11-04 14:20:30|175442.9|175352.9|175450|175360|175451.3|175361.3|175442.2|175352.2|30
1730730040000|2024-11-04 14:20:40|175451.3|175361.3|175462.7|175372.7|175462.7|175372.7|175447.9|175357.9|21
1730730050000|2024-11-04 14:20:50|175465.7|175375.7|175465|175375|175467.3|175377.3|175463|175373|19
1730730060000|2024-11-04 14:21:00|175464.7|175374.7|175468|175378|175472.2|175382.2|175460.2|175370.2|33
1730730070000|2024-11-04 14:21:10|175467.7|175377.7|175467|175377|175469.3|175379.3|175466.4|175376.4|20
1730730080000|2024-11-04 14:21:20|175467.4|175377.4|175475.4|175385.4|175475.5|175385.5|175463.2|175373.2|16
1730730090000|2024-11-04 14:21:30|175475.9|175385.9|175485.9|175395.9|175489.4|175399.4|175475.9|175385.9|23
1730730100000|2024-11-04 14:21:40|175486.8|175396.8|175484|175394|175489.2|175399.2|175484|175394|23
1730730110000|2024-11-04 14:21:50|175486|175396|175486.5|175396.5|175487.5|175397.5|175486|175396|7
1730730120000|2024-11-04 14:22:00|175487.2|175397.2|175489.9|175399.9|175490.2|175400.2|175484.8|175394.8|18
1730730130000|2024-11-04 14:22:10|175489.5|175399.5|175491.2|175401.2|175491.9|175401.9|175487.5|175397.5|16
1730730140000|2024-11-04 14:22:20|175505.3|175415.3|175511.2|175421.2|175512.8|175422.8|175505.3|175415.3|19
1730730150000|2024-11-04 14:22:30|175510.9|175420.9|175509.7|175419.7|175513.2|175423.2|175507.7|175417.7|9
1730730160000|2024-11-04 14:22:40|175509|175419|175510|175420|175513.5|175423.5|175509|175419|17
1730730170000|2024-11-04 14:22:50|175510.4|175420.4|175511.9|175421.9|175512.5|175422.5|175509.3|175419.3|17
1730730180000|2024-11-04 14:23:00|175509.4|175419.4|175515.9|175425.9|175517.2|175427.2|175509.4|175419.4|16
1730730190000|2024-11-04 14:23:10|175516.5|175426.5|175512.9|175422.9|175517.5|175427.5|175507.9|175417.9|22
1730730200000|2024-11-04 14:23:20|175514.7|175424.7|175509.7|175419.7|175516.2|175426.2|175507.9|175417.9|16
1730730210000|2024-11-04 14:23:30|175506.9|175416.9|175510.2|175420.2|175513.8|175423.8|175506.9|175416.9|31
1730730220000|2024-11-04 14:23:40|175510.4|175420.4|175512|175422|175514|175424|175507.5|175417.5|24
1730730230000|2024-11-04 14:23:50|175509.5|175419.5|175515.4|175425.4|175515.4|175425.4|175509.5|175419.5|16
1730730240000|2024-11-04 14:24:00|175516|175426|175509.4|175419.4|175516|175426|175506.7|175416.7|23
1730730250000|2024-11-04 14:24:10|175508|175418|175513.5|175423.5|175515.7|175425.7|175508|175418|29
1730730260000|2024-11-04 14:24:20|175512.8|175422.8|175499.5|175409.5|175512.8|175422.8|175498|175408|20
1730730270000|2024-11-04 14:24:30|175498.9|175408.9|175513|175423|175513|175423|175498.7|175408.7|24
1730730280000|2024-11-04 14:24:40|175514.4|175424.4|175519|175429|175519.7|175429.7|175512.7|175422.7|13
1730730290000|2024-11-04 14:24:50|175519.7|175429.7|175500.5|175410.5|175521.2|175431.2|175500.4|175410.4|24
1730730300000|2024-11-04 14:25:00|175501.2|175411.2|175514.8|175424.8|175516.5|175426.5|175500.5|175410.5|16
1730730310000|2024-11-04 14:25:10|175514.5|175424.5|175531.3|175441.3|175534.5|175444.5|175514.5|175424.5|14
1730730320000|2024-11-04 14:25:20|175533.8|175443.8|175557|175467|175559.7|175469.7|175533.8|175443.8|15
1730730330000|2024-11-04 14:25:30|175556.7|175466.7|175558.2|175468.2|175561.4|175471.4|175555.9|175465.9|19
1730730340000|2024-11-04 14:25:40|175558.5|175468.5|175559.4|175469.4|175562.2|175472.2|175558.5|175468.5|10
1730730350000|2024-11-04 14:25:50|175562.5|175472.5|175560.4|175470.4|175562.5|175472.5|175560|175470|3
1730730360000|2024-11-04 14:26:00|175563.4|175473.4|175567|175477|175567|175477|175561.7|175471.7|11
1730730370000|2024-11-04 14:26:10|175567.4|175477.4|175573.8|175483.8|175573.8|175483.8|175567.4|175477.4|16
1730730380000|2024-11-04 14:26:20|175572|175482|175565.9|175475.9|175572|175482|175565.9|175475.9|11
1730730390000|2024-11-04 14:26:30|175565.2|175475.2|175563.8|175473.8|175565.9|175475.9|175562.7|175472.7|15
1730730400000|2024-11-04 14:26:40|175563.2|175473.2|175527.5|175437.5|175563.2|175473.2|175525.9|175435.9|20
1730730410000|2024-11-04 14:26:50|175524.9|175434.9|175511|175421|175524.9|175434.9|175511|175421|9
1730730420000|2024-11-04 14:27:00|175510.8|175420.8|175500.7|175410.7|175510.8|175420.8|175497.7|175407.7|15
1730730430000|2024-11-04 14:27:10|175501.4|175411.4|175488.5|175398.5|175501.4|175411.4|175487.2|175397.2|25
1730730440000|2024-11-04 14:27:20|175487.5|175397.5|175486.7|175396.7|175488.2|175398.2|175482.2|175392.2|24
1730730450000|2024-11-04 14:27:30|175486.4|175396.4|175487.5|175397.5|175489.5|175399.5|175483.4|175393.4|18
1730730460000|2024-11-04 14:27:40|175488|175398|175486.9|175396.9|175488|175398|175483.8|175393.8|24
1730730470000|2024-11-04 14:27:50|175486.5|175396.5|175485.5|175395.5|175487.3|175397.3|175484.2|175394.2|9
1730730480000|2024-11-04 14:28:00|175484.5|175394.5|175476.5|175386.5|175484.7|175394.7|175475.3|175385.3|22
1730730490000|2024-11-04 14:28:10|175475.8|175385.8|175484.2|175394.2|175486.7|175396.7|175475.8|175385.8|22
1730730500000|2024-11-04 14:28:20|175484.3|175394.3|175498.5|175408.5|175498.7|175408.7|175483|175393|22
1730730510000|2024-11-04 14:28:30|175494|175404|175493.5|175403.5|175498.3|175408.3|175491.5|175401.5|23
1730730520000|2024-11-04 14:28:40|175493.2|175403.2|175506|175416|175507|175417|175491.4|175401.4|22
1730730530000|2024-11-04 14:28:50|175505.4|175415.4|175508.2|175418.2|175508.2|175418.2|175505.2|175415.2|8
1730730540000|2024-11-04 14:29:00|175507.8|175417.8|175512|175422|175515|175425|175506.9|175416.9|24
1730730550000|2024-11-04 14:29:10|175512.7|175422.7|175514.9|175424.9|175516.5|175426.5|175511.4|175421.4|25
1730730560000|2024-11-04 14:29:20|175515.5|175425.5|175528.5|175438.5|175536.2|175446.2|175515.5|175425.5|30
1730730570000|2024-11-04 14:29:30|175529.2|175439.2|175529.5|175439.5|175531.7|175441.7|175528.3|175438.3|14
1730730580000|2024-11-04 14:29:40|175530|175440|175524.2|175434.2|175534.8|175444.8|175518.5|175428.5|27
1730730590000|2024-11-04 14:29:50|175523.7|175433.7|175523.2|175433.2|175526.5|175436.5|175521.5|175431.5|19
1730730600000|2024-11-04 14:30:00|175523.9|175433.9|175501.7|175411.7|175523.9|175433.9|175492.4|175402.4|33
1730730610000|2024-11-04 14:30:10|175503.7|175413.7|175494.7|175404.7|175512.9|175422.9|175494.3|175404.3|28
1730730620000|2024-11-04 14:30:20|175494.3|175404.3|175489.9|175399.9|175497.7|175407.7|175489|175399|23
1730730630000|2024-11-04 14:30:30|175488.8|175398.8|175469.4|175379.4|175489.7|175399.7|175467.2|175377.2|26
1730730640000|2024-11-04 14:30:40|175470|175380|175466.9|175376.9|175471.4|175381.4|175460.9|175370.9|30
1730730650000|2024-11-04 14:30:50|175466.5|175376.5|175487.2|175397.2|175489.2|175399.2|175466.5|175376.5|23
1730730660000|2024-11-04 14:31:00|175486.5|175396.5|175481.7|175391.7|175487.7|175397.7|175476.7|175386.7|23
1730730670000|2024-11-04 14:31:10|175481.4|175391.4|175461.5|175371.5|175481.4|175391.4|175458.7|175368.7|27
1730730680000|2024-11-04 14:31:20|175462|175372|175466|175376|175471|175381|175460|175370|29
1730730690000|2024-11-04 14:31:30|175461.7|175371.7|175454.5|175364.5|175474|175384|175451.5|175361.5|30
1730730700000|2024-11-04 14:31:40|175452.5|175362.5|175450|175360|175453.9|175363.9|175445.2|175355.2|22
1730730710000|2024-11-04 14:31:50|175448.5|175358.5|175450.7|175360.7|175455.5|175365.5|175446|175356|25
1730730720000|2024-11-04 14:32:00|175451.7|175361.7|175458.7|175368.7|175463.2|175373.2|175450.3|175360.3|24
1730730730000|2024-11-04 14:32:10|175457.9|175367.9|175473.7|175383.7|175482.5|175392.5|175457.9|175367.9|28
1730730740000|2024-11-04 14:32:20|175474|175384|175472.2|175382.2|175474.4|175384.4|175471.5|175381.5|18
1730730750000|2024-11-04 14:32:30|175472.5|175382.5|175484.2|175394.2|175488.7|175398.7|175472.5|175382.5|27
1730730760000|2024-11-04 14:32:40|175482.4|175392.4|175479.5|175389.5|175487.7|175397.7|175479.5|175389.5|31
1730730770000|2024-11-04 14:32:50|175478.9|175388.9|175487.4|175397.4|175487.4|175397.4|175467.8|175377.8|32
1730730780000|2024-11-04 14:33:00|175500.3|175410.3|175490.8|175400.8|175500.3|175410.3|175490|175400|20
1730730790000|2024-11-04 14:33:10|175493.8|175403.8|175498.7|175408.7|175499.2|175409.2|175493.8|175403.8|21
1730730800000|2024-11-04 14:33:20|175502|175412|175501.9|175411.9|175505.5|175415.5|175500|175410|29
1730730810000|2024-11-04 14:33:30|175501.4|175411.4|175505.4|175415.4|175506.9|175416.9|175495.7|175405.7|22
1730730820000|2024-11-04 14:33:40|175506.7|175416.7|175506.2|175416.2|175507.2|175417.2|175503.7|175413.7|26
1730730830000|2024-11-04 14:33:50|175506.5|175416.5|175511.5|175421.5|175513.5|175423.5|175506.4|175416.4|22
1730730840000|2024-11-04 14:34:00|175511.7|175421.7|175527.9|175437.9|175537.3|175447.3|175510.8|175420.8|27
1730730850000|2024-11-04 14:34:10|175526.7|175436.7|175527.2|175437.2|175533.2|175443.2|175524.4|175434.4|19
1730730860000|2024-11-04 14:34:20|175524.9|175434.9|175533.7|175443.7|175535|175445|175523.9|175433.9|18
1730730870000|2024-11-04 14:34:30|175531.5|175441.5|175537.9|175447.9|175543.7|175453.7|175531.2|175441.2|28
1730730880000|2024-11-04 14:34:40|175537.5|175447.5|175543.3|175453.3|175543.3|175453.3|175534.3|175444.3|22
1730730890000|2024-11-04 14:34:50|175545.5|175455.5|175525.7|175435.7|175545.5|175455.5|175523.5|175433.5|23
1730730900000|2024-11-04 14:35:00|175523|175433|175507.8|175417.8|175523|175433|175505.8|175415.8|22
1730730910000|2024-11-04 14:35:10|175508.3|175418.3|175507.5|175417.5|175508.3|175418.3|175507.3|175417.3|7
1730730920000|2024-11-04 14:35:20|175505.3|175415.3|175421.4|175331.4|175505.3|175415.3|175413.7|175323.7|28
1730730930000|2024-11-04 14:35:30|175420.7|175330.7|175402.9|175312.9|175421.3|175331.3|175402.5|175312.5|28
1730730940000|2024-11-04 14:35:40|175403.2|175313.2|175384.5|175294.5|175403.2|175313.2|175378.4|175288.4|23
1730730950000|2024-11-04 14:35:50|175383|175293|175385.2|175295.2|175386|175296|175376.9|175286.9|21
1730730960000|2024-11-04 14:36:00|175386.2|175296.2|175377.3|175287.3|175386.2|175296.2|175369.7|175279.7|24
1730730970000|2024-11-04 14:36:10|175377.7|175287.7|175394|175304|175394|175304|175377.7|175287.7|20
1730730980000|2024-11-04 14:36:20|175393.4|175303.4|175384.2|175294.2|175396.4|175306.4|175381|175291|21
1730730990000|2024-11-04 14:36:30|175384.5|175294.5|175390.8|175300.8|175394|175304|175384.2|175294.2|21
1730731000000|2024-11-04 14:36:40|175392.2|175302.2|175400.2|175310.2|175402.7|175312.7|175392.2|175302.2|18
1730731010000|2024-11-04 14:36:50|175400.3|175310.3|175407.2|175317.2|175407.2|175317.2|175395.7|175305.7|14
1730731020000|2024-11-04 14:37:00|175409.2|175319.2|175407.2|175317.2|175430.3|175340.3|175406.5|175316.5|11
1730731030000|2024-11-04 14:37:10|175406.8|175316.8|175408.9|175318.9|175409.5|175319.5|175406.5|175316.5|8
1730731040000|2024-11-04 14:37:20|175408.2|175318.2|175406.2|175316.2|175409.2|175319.2|175406.2|175316.2|9
1730731050000|2024-11-04 14:37:30|175406.4|175316.4|175404.2|175314.2|175407.7|175317.7|175404.2|175314.2|15
1730731060000|2024-11-04 14:37:40|175403.9|175313.9|175380.5|175290.5|175410.3|175320.3|175380.5|175290.5|13
1730731070000|2024-11-04 14:37:50|175378.2|175288.2|175393.7|175303.7|175395.3|175305.3|175378.2|175288.2|22
1730731080000|2024-11-04 14:38:00|175393.2|175303.2|175385.7|175295.7|175397.4|175307.4|175384.2|175294.2|26
1730731090000|2024-11-04 14:38:10|175385.4|175295.4|175388.7|175298.7|175394.7|175304.7|175384.9|175294.9|24
1730731100000|2024-11-04 14:38:20|175387.7|175297.7|175389.7|175299.7|175391.2|175301.2|175386.3|175296.3|20
1730731110000|2024-11-04 14:38:30|175388.5|175298.5|175384.9|175294.9|175391.2|175301.2|175384.7|175294.7|13
1730731120000|2024-11-04 14:38:40|175384.5|175294.5|175383.5|175293.5|175384.5|175294.5|175373.7|175283.7|19
1730731130000|2024-11-04 14:38:50|175382.7|175292.7|175409.9|175279.9|175411|175297.6|175382.4|175271.6|20
1730731140000|2024-11-04 14:39:00|175412.5|175282.5|175412.5|175282.5|175413|175283|175410.5|175280.5|7
1730731150000|2024-11-04 14:39:10|175390|175300|175391.5|175301.5|175397.5|175307.5|175386|175296|11
1730731160000|2024-11-04 14:39:20|175386|175296|175395|175265|175399|175304.5|175370.2|175261.5|12
1730731170000|2024-11-04 14:39:30|175368|175278|175373.5|175283.5|175376|175286|175368|175278|14
1730731180000|2024-11-04 14:39:40|175374|175284|175422|175332|175438|175348|175365|175275|24
1730731190000|2024-11-04 14:39:50|175432.5|175342.5|175416|175326|175452.9|175342.5|175415|175310.5|11
1730731200000|2024-11-04 14:40:00|175413|175323|175400|175310|175413|175323|175393|175303|6
1730731210000|2024-11-04 14:40:10|175399.5|175309.5|175423|175293|175428.5|175312|175391|175287.4|22
1730731220000|2024-11-04 14:40:20|175418.2|175288.2|175378|175288|175423.9|175324.4|175376|175286|25
1730731230000|2024-11-04 14:40:30|175400.2|175270.2|175371|175281|175409.5|175282|175368.5|175260|15
1730731240000|2024-11-04 14:40:40|175373.7|175283.7|175394.4|175264.4|175410.9|175301|175373.7|175260.5|13
1730731250000|2024-11-04 14:40:50|175395|175265|175393.4|175263.4|175396.7|175266.7|175387.5|175257.5|13
1730731260000|2024-11-04 14:41:00|175387.3|175257.3|175380.7|175250.7|175397.2|175277.9|175358.4|175250.7|21
1730731270000|2024-11-04 14:41:10|175383.7|175253.7|175348.5|175258.5|175383.7|175268|175343.7|175235.5|33
1730731280000|2024-11-04 14:41:20|175352.5|175262.5|175338.7|175248.7|175354.7|175264.7|175335.7|175245.7|24
1730731290000|2024-11-04 14:41:30|175338.9|175248.9|175338.7|175248.7|175340.4|175250.4|175337|175247|12
1730731300000|2024-11-04 14:41:40|175339.3|175249.3|175348.5|175258.5|175356.5|175266.5|175335.7|175245.7|28
1730731310000|2024-11-04 14:41:50|175346.2|175256.2|175347|175257|175351.7|175261.7|175339.2|175249.2|13
1730731320000|2024-11-04 14:42:00|175350.7|175260.7|175346.5|175256.5|175351|175261|175344|175254|20
1730731330000|2024-11-04 14:42:10|175345.7|175255.7|175338.7|175248.7|175345.7|175255.7|175338.7|175248.7|19
1730731340000|2024-11-04 14:42:20|175342|175252|175339.2|175249.2|175342|175252|175334.7|175244.7|18
1730731350000|2024-11-04 14:42:30|175338.2|175248.2|175340|175250|175341.2|175251.2|175337|175247|19
1730731360000|2024-11-04 14:42:40|175341.3|175251.3|175331.9|175241.9|175341.3|175251.3|175330.9|175240.9|13
1730731370000|2024-11-04 14:42:50|175331.5|175241.5|175334.2|175244.2|175334.9|175244.9|175329.9|175239.9|12
1730731380000|2024-11-04 14:43:00|175334.5|175244.5|175348.3|175258.3|175357.8|175267.8|175334.5|175244.5|32
1730731390000|2024-11-04 14:43:10|175345.3|175255.3|175334.5|175244.5|175347|175257|175334.5|175244.5|18
1730731400000|2024-11-04 14:43:20|175335.3|175245.3|175328|175238|175335.3|175245.3|175328|175238|12
1730731410000|2024-11-04 14:43:30|175327.3|175237.3|175316|175226|175327.3|175237.3|175282.5|175192.5|17
1730731420000|2024-11-04 14:43:40|175316.4|175226.4|175328.9|175238.9|175329.4|175239.4|175316.4|175226.4|21
1730731430000|2024-11-04 14:43:50|175329.2|175239.2|175337.5|175247.5|175340.3|175250.3|175327.8|175237.8|26
1730731440000|2024-11-04 14:44:00|175337.9|175247.9|175337.3|175247.3|175344.5|175254.5|175336.7|175246.7|20
1730731450000|2024-11-04 14:44:10|175338.2|175248.2|175339|175249|175342.5|175252.5|175334.8|175244.8|27
1730731460000|2024-11-04 14:44:20|175342.3|175252.3|175348.8|175258.8|175348.8|175258.8|175339.9|175249.9|20
1730731470000|2024-11-04 14:44:30|175349.5|175259.5|175406.2|175316.2|175408.3|175318.3|175349.5|175259.5|28
1730731480000|2024-11-04 14:44:40|175408|175318|175409.5|175319.5|175409.8|175319.8|175405.4|175315.4|21
1730731490000|2024-11-04 14:44:50|175409.3|175319.3|175411|175321|175414.3|175324.3|175408.8|175318.8|21
1730731500000|2024-11-04 14:45:00|175411.5|175321.5|175413.4|175323.4|175413.4|175323.4|175409.5|175319.5|14
1730731510000|2024-11-04 14:45:10|175413.5|175323.5|175426.5|175336.5|175428.3|175338.3|175413.2|175323.2|15
1730731520000|2024-11-04 14:45:20|175428.2|175338.2|175427.3|175337.3|175428.2|175338.2|175423.7|175333.7|21
1730731530000|2024-11-04 14:45:30|175426|175336|175419.2|175329.2|175426|175336|175413.5|175323.5|29
1730731540000|2024-11-04 14:45:40|175419.4|175329.4|175399.5|175309.5|175420.9|175330.9|175398.3|175308.3|24
1730731550000|2024-11-04 14:45:50|175398.4|175308.4|175409.5|175319.5|175409.5|175319.5|175398.4|175308.4|17
1730731560000|2024-11-04 14:46:00|175410.7|175320.7|175424.4|175334.4|175426|175336|175408.4|175318.4|31
1730731570000|2024-11-04 14:46:10|175428.7|175338.7|175438.2|175348.2|175439.5|175349.5|175428.7|175338.7|21
1730731580000|2024-11-04 14:46:20|175436.5|175346.5|175432.9|175342.9|175437.5|175347.5|175428.7|175338.7|20
1730731590000|2024-11-04 14:46:30|175433.5|175343.5|175435.4|175345.4|175435.9|175345.9|175430.5|175340.5|26
1730731600000|2024-11-04 14:46:40|175437|175347|175435.9|175345.9|175437|175347|175425.4|175335.4|22
1730731610000|2024-11-04 14:46:50|175429.9|175339.9|175435.4|175345.4|175435.4|175345.4|175429.9|175339.9|18
1730731620000|2024-11-04 14:47:00|175432.9|175342.9|175429.4|175339.4|175438|175348|175421|175331|28
1730731630000|2024-11-04 14:47:10|175432.3|175342.3|175446.4|175356.4|175446.4|175356.4|175430.7|175340.7|28
1730731640000|2024-11-04 14:47:20|175445.7|175355.7|175434.5|175344.5|175445.7|175355.7|175433.3|175343.3|19
1730731650000|2024-11-04 14:47:30|175435.5|175345.5|175413.7|175323.7|175435.5|175345.5|175413.7|175323.7|19
1730731660000|2024-11-04 14:47:40|175413.3|175323.3|175432.9|175342.9|175434.9|175344.9|175413.3|175323.3|18
1730731670000|2024-11-04 14:47:50|175432.5|175342.5|175431|175341|175434.5|175344.5|175431|175341|17
1730731680000|2024-11-04 14:48:00|175430.5|175340.5|175430.5|175340.5|175437.5|175347.5|175416.5|175326.5|30
1730731690000|2024-11-04 14:48:10|175431|175341|175432.2|175342.2|175433.5|175343.5|175426.7|175336.7|26
1730731700000|2024-11-04 14:48:20|175433|175343|175434.4|175344.4|175434.4|175344.4|175430.4|175340.4|20
1730731710000|2024-11-04 14:48:30|175434.7|175344.7|175435.5|175345.5|175443|175353|175434.2|175344.2|16
1730731720000|2024-11-04 14:48:40|175436.2|175346.2|175428.4|175338.4|175436.5|175346.5|175421|175331|25
1730731730000|2024-11-04 14:48:50|175428.7|175338.7|175427.7|175337.7|175429|175339|175422.2|175332.2|24
1730731740000|2024-11-04 14:49:00|175428|175338|175431.2|175341.2|175434|175344|175428|175338|32
1730731750000|2024-11-04 14:49:10|175428.7|175338.7|175427.4|175337.4|175429.7|175339.7|175424.7|175334.7|28
1730731760000|2024-11-04 14:49:20|175428|175338|175423.5|175333.5|175428.4|175338.4|175423.5|175333.5|17
1730731770000|2024-11-04 14:49:30|175423.7|175333.7|175426.5|175336.5|175427.4|175337.4|175423.4|175333.4|20
1730731780000|2024-11-04 14:49:40|175423.2|175333.2|175425.5|175335.5|175428.5|175338.5|175421.5|175331.5|23
1730731790000|2024-11-04 14:49:50|175425.2|175335.2|175428|175338|175429.8|175339.8|175424|175334|25
1730731800000|2024-11-04 14:50:00|175430.8|175340.8|175428.5|175338.5|175434.9|175344.9|175426.3|175336.3|35
1730731810000|2024-11-04 14:50:10|175431.3|175341.3|175420.3|175330.3|175431.3|175341.3|175417.9|175327.9|27
1730731820000|2024-11-04 14:50:20|175419.3|175329.3|175424.4|175334.4|175434.2|175344.2|175419.3|175329.3|25
1730731830000|2024-11-04 14:50:30|175421.5|175331.5|175434|175344|175434.3|175344.3|175417.2|175327.2|32
1730731840000|2024-11-04 14:50:40|175433.7|175343.7|175437.8|175347.8|175438.3|175348.3|175427|175337|23
1730731850000|2024-11-04 14:50:50|175437.5|175347.5|175503.3|175413.3|175503.3|175413.3|175437.5|175347.5|16
1730731860000|2024-11-04 14:51:00|175498.2|175408.2|175463.2|175373.2|175501|175411|175462.8|175372.8|35
1730731870000|2024-11-04 14:51:10|175462.5|175372.5|175443.3|175353.3|175473.2|175383.2|175443.3|175353.3|26
1730731880000|2024-11-04 14:51:20|175443.7|175353.7|175430.2|175340.2|175449.3|175359.3|175430.2|175340.2|22
1730731890000|2024-11-04 14:51:30|175430.5|175340.5|175416.2|175326.2|175430.5|175340.5|175413.5|175323.5|22
1730731900000|2024-11-04 14:51:40|175415|175325|175405.7|175315.7|175416.2|175326.2|175405.7|175315.7|26
1730731910000|2024-11-04 14:51:50|175406.4|175316.4|175399.7|175309.7|175406.4|175316.4|175399.3|175309.3|7
1730731920000|2024-11-04 14:52:00|175400.4|175310.4|175379|175289|175400.9|175310.9|175377.7|175287.7|20
1730731930000|2024-11-04 14:52:10|175378.7|175288.7|175392.2|175302.2|175392.7|175302.7|175378.7|175288.7|22
1730731940000|2024-11-04 14:52:20|175390.8|175300.8|175375.9|175285.9|175391.5|175301.5|175375.9|175285.9|19
1730731950000|2024-11-04 14:52:30|175374.4|175284.4|175357.9|175267.9|175374.4|175284.4|175357|175267|22
1730731960000|2024-11-04 14:52:40|175358.8|175268.8|175359.7|175269.7|175365.7|175275.7|175355.5|175265.5|21
1730731970000|2024-11-04 14:52:50|175360|175270|175361.5|175271.5|175363|175273|175354.2|175264.2|22
1730731980000|2024-11-04 14:53:00|175354.7|175264.7|175364.9|175274.9|175364.9|175274.9|175347.5|175257.5|29
1730731990000|2024-11-04 14:53:10|175364.2|175274.2|175354.9|175264.9|175364.9|175274.9|175352.5|175262.5|28
1730732000000|2024-11-04 14:53:20|175354.7|175264.7|175360.7|175270.7|175363.7|175273.7|175352.4|175262.4|24
1730732010000|2024-11-04 14:53:30|175362|175272|175367|175277|175369.7|175279.7|175356.2|175266.2|29
1730732020000|2024-11-04 14:53:40|175367.7|175277.7|175370.7|175280.7|175379.9|175289.9|175366.7|175276.7|24
1730732030000|2024-11-04 14:53:50|175367.8|175277.8|175388.7|175298.7|175391.2|175301.2|175365.4|175275.4|19
1730732040000|2024-11-04 14:54:00|175388.2|175298.2|175387.2|175297.2|175389.3|175299.3|175386.5|175296.5|13
1730732050000|2024-11-04 14:54:10|175387|175297|175386|175296|175387|175297|175385.7|175295.7|8
1730732060000|2024-11-04 14:54:20|175386.2|175296.2|175385.3|175295.3|175388.4|175298.4|175379.9|175289.9|18
1730732070000|2024-11-04 14:54:30|175385|175295|175384.5|175294.5|175388.7|175298.7|175384.2|175294.2|27
1730732080000|2024-11-04 14:54:40|175380.9|175290.9|175383.7|175293.7|175383.7|175293.7|175380.9|175290.9|13
1730732090000|2024-11-04 14:54:50|175383.3|175293.3|175382.5|175292.5|175383.3|175293.3|175381.2|175291.2|13
1730732100000|2024-11-04 14:55:00|175385.5|175295.5|175377.8|175287.8|175385.5|175295.5|175377.8|175287.8|12
1730732110000|2024-11-04 14:55:10|175375.8|175285.8|175376|175286|175377.3|175287.3|175373.8|175283.8|12
1730732120000|2024-11-04 14:55:20|175375.8|175285.8|175379.8|175289.8|175383.2|175293.2|175375.8|175285.8|12
1730732130000|2024-11-04 14:55:30|175379.5|175289.5|175381.2|175291.2|175381.5|175291.5|175379.5|175289.5|6
1730732140000|2024-11-04 14:55:40|175380.9|175290.9|175381.7|175291.7|175381.8|175291.8|175378.2|175288.2|14
1730732150000|2024-11-04 14:55:50|175381.3|175291.3|175386|175296|175386|175296|175381.2|175291.2|15
1730732160000|2024-11-04 14:56:00|175385.9|175295.9|175379.2|175289.2|175385.9|175295.9|175377.5|175287.5|18
1730732170000|2024-11-04 14:56:10|175380.2|175290.2|175382.3|175292.3|175382.3|175292.3|175378.9|175288.9|9
1730732180000|2024-11-04 14:56:20|175382.5|175292.5|175376.9|175286.9|175382.9|175292.9|175376.5|175286.5|14
1730732190000|2024-11-04 14:56:30|175377.5|175287.5|175378.2|175288.2|175378.2|175288.2|175376.2|175286.2|8
1730732200000|2024-11-04 14:56:40|175379|175289|175379.5|175289.5|175383.4|175293.4|175378.4|175288.4|22
1730732210000|2024-11-04 14:56:50|175377.7|175287.7|175382|175292|175382|175292|175376.7|175286.7|11
1730732220000|2024-11-04 14:57:00|175381.5|175291.5|175377.5|175287.5|175381.5|175291.5|175375|175285|21
1730732230000|2024-11-04 14:57:10|175377.3|175287.3|175378.9|175288.9|175379.5|175289.5|175376.8|175286.8|16
1730732240000|2024-11-04 14:57:20|175379.4|175289.4|175378.8|175288.8|175380.5|175290.5|175378.5|175288.5|14
1730732250000|2024-11-04 14:57:30|175377.3|175287.3|175377|175287|175378.7|175288.7|175375.8|175285.8|15
1730732260000|2024-11-04 14:57:40|175377.5|175287.5|175381.2|175291.2|175381.2|175291.2|175377.3|175287.3|12
1730732270000|2024-11-04 14:57:50|175380.2|175290.2|175384.2|175294.2|175387.9|175297.9|175380.2|175290.2|18
1730732280000|2024-11-04 14:58:00|175383.2|175293.2|175379.8|175289.8|175383.2|175293.2|175379.4|175289.4|9
1730732290000|2024-11-04 14:58:10|175378.9|175288.9|175378.9|175288.9|175381.2|175291.2|175376|175286|13
1730732300000|2024-11-04 14:58:20|175378.5|175288.5|175378.2|175288.2|175378.9|175288.9|175378.2|175288.2|5
1730732310000|2024-11-04 14:58:30|175378.7|175288.7|175377.5|175287.5|175378.7|175288.7|175377.5|175287.5|10
1730732320000|2024-11-04 14:58:40|175377.2|175287.2|175381.7|175291.7|175381.7|175291.7|175377.2|175287.2|10
1730732330000|2024-11-04 14:58:50|175381.5|175291.5|175377.3|175287.3|175381.9|175291.9|175376.5|175286.5|18
1730732340000|2024-11-04 14:59:00|175377.7|175287.7|175379.8|175289.8|175380.4|175290.4|175377.4|175287.4|6
1730732350000|2024-11-04 14:59:10|175380.4|175290.4|175376|175286|175380.4|175290.4|175376|175286|7
1730732360000|2024-11-04 14:59:20|175376.2|175286.2|175377|175287|175377.3|175287.3|175376.2|175286.2|9
1730732370000|2024-11-04 14:59:30|175377.3|175287.3|175386|175296|175391|175301|175377.3|175287.3|18
1730732380000|2024-11-04 14:59:40|175385.9|175295.9|175383.4|175293.4|175390.4|175300.4|175383.4|175293.4|12
1730732390000|2024-11-04 14:59:50|175383|175293|175404|175274|175404|175293.5|175381.7|175274|15
1730732400000|2024-11-04 15:00:00|175405|175275|175407.7|175277.7|175466.5|175279.8|175405|175207.6|21
1730732410000|2024-11-04 15:00:10|175406.9|175276.9|175387.7|175297.7|175406.9|175300.4|175384|175276|21
1730732420000|2024-11-04 15:00:20|175386|175296|175388|175298|175389.3|175299.3|175386|175296|14
1730732430000|2024-11-04 15:00:30|175386|175296|175388|175298|175388|175298|175383.7|175293.7|13
1730732440000|2024-11-04 15:00:40|175388.8|175298.8|175389.3|175299.3|175389.5|175299.5|175388.5|175298.5|11
1730732450000|2024-11-04 15:00:50|175389.2|175299.2|175388|175298|175389.2|175299.2|175388|175298|9
1730732460000|2024-11-04 15:01:00|175388.3|175298.3|175386.2|175296.2|175388.3|175298.3|175385.5|175295.5|14
1730732470000|2024-11-04 15:01:10|175386.5|175296.5|175386|175296|175386.5|175296.5|175385.5|175295.5|11
1730732480000|2024-11-04 15:01:20|175386.2|175296.2|175384.9|175294.9|175386.5|175296.5|175384.9|175294.9|9
1730732490000|2024-11-04 15:01:30|175384.4|175294.4|175384.7|175294.7|175384.9|175294.9|175384.4|175294.4|6
1730732500000|2024-11-04 15:01:40|175384.5|175294.5|175384.5|175294.5|175384.7|175294.7|175384.5|175294.5|3
1730732510000|2024-11-04 15:01:50|175384.7|175294.7|175329.2|175239.2|175384.7|175294.7|175329.2|175239.2|8
1730732520000|2024-11-04 15:02:00|175329.4|175239.4|175317.5|175227.5|175329.4|175239.4|175317.5|175227.5|19
1730732530000|2024-11-04 15:02:10|175316.5|175226.5|175279.9|175189.9|175320|175230|175266.3|175176.3|25
1730732540000|2024-11-04 15:02:20|175280.2|175190.2|175277|175187|175281.2|175191.2|175275|175185|26
1730732550000|2024-11-04 15:02:30|175278|175188|175278.7|175188.7|175280.3|175190.3|175276.3|175186.3|25
1730732560000|2024-11-04 15:02:40|175279.7|175189.7|175273|175183|175280.7|175190.7|175273|175183|13
1730732570000|2024-11-04 15:02:50|175275.3|175185.3|175273.7|175183.7|175275.3|175185.3|175272.7|175182.7|16
1730732580000|2024-11-04 15:03:00|175273|175183|175261.3|175171.3|175275.4|175185.4|175261.3|175171.3|26
1730732590000|2024-11-04 15:03:10|175261.2|175171.2|175254.2|175164.2|175263.7|175173.7|175252.9|175162.9|21
1730732600000|2024-11-04 15:03:20|175253.7|175163.7|175264|175174|175283.2|175175|175253.4|175152|19
1730732610000|2024-11-04 15:03:30|175264.4|175174.4|175261.2|175171.2|175289.3|175187.2|175258|175150.7|27
1730732620000|2024-11-04 15:03:40|175259|175169|175263.4|175173.4|175267|175177|175253.2|175163.2|17
1730732630000|2024-11-04 15:03:50|175264.4|175174.4|175280.3|175190.3|175280.3|175190.3|175264.4|175174.4|15
1730732640000|2024-11-04 15:04:00|175282.4|175192.4|175271|175181|175283.7|175193.7|175266.9|175176.9|16
1730732650000|2024-11-04 15:04:10|175270.8|175180.8|175264.2|175174.2|175272.9|175182.9|175262.7|175172.7|27
1730732660000|2024-11-04 15:04:20|175264.5|175174.5|175270.8|175180.8|175272.7|175182.7|175264.5|175174.5|19
1730732670000|2024-11-04 15:04:30|175272.5|175182.5|175264.5|175174.5|175272.5|175182.5|175260.3|175170.3|26
1730732680000|2024-11-04 15:04:40|175263|175173|175271|175181|175276.2|175186.2|175263|175173|21
1730732690000|2024-11-04 15:04:50|175272|175182|175276.3|175186.3|175277.9|175187.9|175270.7|175180.7|22
1730732700000|2024-11-04 15:05:00|175276.5|175186.5|175263.3|175173.3|175276.5|175186.5|175260|175170|22
1730732710000|2024-11-04 15:05:10|175263.2|175173.2|175267.4|175177.4|175268.7|175178.7|175260.2|175170.2|16
1730732720000|2024-11-04 15:05:20|175267|175177|175262.2|175172.2|175269.2|175179.2|175260|175170|20
1730732730000|2024-11-04 15:05:30|175260.2|175170.2|175259|175169|175264.2|175174.2|175252.2|175162.2|23
1730732740000|2024-11-04 15:05:40|175259.4|175169.4|175259.7|175169.7|175260.9|175170.9|175258.5|175168.5|18
1730732750000|2024-11-04 15:05:50|175259.5|175169.5|175258|175168|175259.9|175169.9|175257.9|175167.9|14
1730732760000|2024-11-04 15:06:00|175258.2|175168.2|175255.7|175165.7|175261.2|175171.2|175255.7|175165.7|22
1730732770000|2024-11-04 15:06:10|175255.2|175165.2|175255.8|175165.8|175258.9|175168.9|175255.2|175165.2|17
1730732780000|2024-11-04 15:06:20|175255.9|175165.9|175254.9|175164.9|175256|175166|175254.8|175164.8|10
1730732790000|2024-11-04 15:06:30|175256|175166|175255|175165|175259.3|175169.3|175252.9|175162.9|18
1730732800000|2024-11-04 15:06:40|175253.7|175163.7|175257.8|175167.8|175258.5|175168.5|175251.3|175161.3|17
1730732810000|2024-11-04 15:06:50|175258.5|175168.5|175254.4|175164.4|175259.4|175169.4|175245.3|175155.3|28
1730732820000|2024-11-04 15:07:00|175254|175164|175255.3|175165.3|175264.9|175174.9|175253.5|175163.5|27
1730732830000|2024-11-04 15:07:10|175256.5|175166.5|175268.2|175178.2|175271.3|175181.3|175250|175160|28
1730732840000|2024-11-04 15:07:20|175267|175177|175273.8|175183.8|175273.8|175183.8|175265.2|175175.2|20
1730732850000|2024-11-04 15:07:30|175271|175181|175258|175168|175275.5|175185.5|175257.7|175167.7|25
1730732860000|2024-11-04 15:07:40|175257.9|175167.9|175267.7|175177.7|175271.2|175181.2|175257.9|175167.9|22
1730732870000|2024-11-04 15:07:50|175268.4|175178.4|175267.5|175177.5|175271.7|175181.7|175267.5|175177.5|15
1730732880000|2024-11-04 15:08:00|175269.4|175179.4|175270|175180|175271.4|175181.4|175265.2|175175.2|24
1730732890000|2024-11-04 15:08:10|175268|175178|175273.2|175183.2|175275.7|175185.7|175268|175178|11
1730732900000|2024-11-04 15:08:20|175274.7|175184.7|175258.5|175168.5|175275.3|175185.3|175258.2|175168.2|17
1730732910000|2024-11-04 15:08:30|175258.2|175168.2|175265|175175|175265|175175|175257.5|175167.5|17
1730732920000|2024-11-04 15:08:40|175264.8|175174.8|175264.5|175174.5|175265.5|175175.5|175261.8|175171.8|14
1730732930000|2024-11-04 15:08:50|175264|175174|175259.8|175169.8|175264|175174|175255.4|175165.4|10
1730732940000|2024-11-04 15:09:00|175259.2|175169.2|175241.5|175151.5|175259.2|175169.2|175241.5|175151.5|14
1730732950000|2024-11-04 15:09:10|175240.9|175150.9|175243|175153|175243.7|175153.7|175225.2|175135.2|29
1730732960000|2024-11-04 15:09:20|175239|175149|175249|175159|175249|175159|175239|175149|17
1730732970000|2024-11-04 15:09:30|175248.7|175158.7|175246.7|175156.7|175251|175161|175245.4|175155.4|13
1730732980000|2024-11-04 15:09:40|175246|175156|175245|175155|175249.4|175159.4|175243.7|175153.7|20
1730732990000|2024-11-04 15:09:50|175247|175157|175231.5|175141.5|175250.4|175160.4|175231.5|175141.5|21
1730733000000|2024-11-04 15:10:00|175224.2|175134.2|175221|175131|175228|175138|175221|175131|20
1730733010000|2024-11-04 15:10:10|175220.7|175130.7|175222.5|175132.5|175230.7|175140.7|175219|175129|19
1730733020000|2024-11-04 15:10:20|175226|175136|175225.7|175135.7|175232.7|175142.7|175223|175133|18
1730733030000|2024-11-04 15:10:30|175225|175135|175244.2|175154.2|175246.2|175156.2|175222.8|175132.8|22
1730733040000|2024-11-04 15:10:40|175244.5|175154.5|175239.4|175149.4|175245.2|175155.2|175238.9|175148.9|15
1730733050000|2024-11-04 15:10:50|175238.7|175148.7|175247.3|175157.3|175248.7|175158.7|175235.7|175145.7|17
1730733060000|2024-11-04 15:11:00|175246.7|175156.7|175239.4|175149.4|175246.7|175156.7|175237.8|175147.8|22
1730733070000|2024-11-04 15:11:10|175237.4|175147.4|175227.7|175137.7|175243|175153|175221.7|175131.7|27
1730733080000|2024-11-04 15:11:20|175228|175138|175240.5|175150.5|175241.3|175151.3|175223.7|175133.7|24
1730733090000|2024-11-04 15:11:30|175241.4|175151.4|175237.9|175147.9|175241.7|175151.7|175236.2|175146.2|14
1730733100000|2024-11-04 15:11:40|175234.2|175144.2|175227.2|175137.2|175234.2|175144.2|175224.4|175134.4|18
1730733110000|2024-11-04 15:11:50|175224.7|175134.7|175234.8|175144.8|175234.8|175144.8|175224.7|175134.7|21
1730733120000|2024-11-04 15:12:00|175235.5|175145.5|175223.3|175133.3|175238.2|175148.2|175219|175129|27
1730733130000|2024-11-04 15:12:10|175231.5|175141.5|175238.3|175148.3|175240.2|175150.2|175231.4|175141.4|27
1730733140000|2024-11-04 15:12:20|175238|175148|175238.5|175148.5|175240|175150|175230|175140|26
1730733150000|2024-11-04 15:12:30|175239.9|175149.9|175225.2|175135.2|175240.5|175150.5|175216.7|175126.7|25
1730733160000|2024-11-04 15:12:40|175225.5|175135.5|175230.5|175140.5|175234|175144|175224|175134|24
1730733170000|2024-11-04 15:12:50|175230.4|175140.4|175225.5|175135.5|175232.7|175142.7|175224|175134|19
1730733180000|2024-11-04 15:13:00|175226.2|175136.2|175228.9|175138.9|175234.5|175144.5|175225|175135|21
1730733190000|2024-11-04 15:13:10|175227.5|175137.5|175215.9|175125.9|175232.3|175142.3|175215.9|175125.9|31
1730733200000|2024-11-04 15:13:20|175216.5|175126.5|175214.3|175124.3|175220.8|175130.8|175213.8|175123.8|20
1730733210000|2024-11-04 15:13:30|175215.5|175125.5|175217.7|175127.7|175221|175131|175213.5|175123.5|20
1730733220000|2024-11-04 15:13:40|175217|175127|175211.2|175121.2|175220.7|175130.7|175201.7|175111.7|25
1730733230000|2024-11-04 15:13:50|175211|175121|175208.4|175118.4|175212|175122|175201|175111|16
1730733240000|2024-11-04 15:14:00|175206.4|175116.4|175207.5|175117.5|175208|175118|175196.7|175106.7|18
1730733250000|2024-11-04 15:14:10|175203.8|175113.8|175201.4|175111.4|175212.7|175122.7|175201.4|175111.4|18
1730733260000|2024-11-04 15:14:20|175200.2|175110.2|175211|175121|175213|175123|175200.2|175110.2|22
1730733270000|2024-11-04 15:14:30|175208.3|175118.3|175217|175127|175219.4|175129.4|175205.2|175115.2|30
1730733280000|2024-11-04 15:14:40|175217.7|175127.7|175220.7|175130.7|175221|175131|175212.3|175122.3|30
1730733290000|2024-11-04 15:14:50|175219.5|175129.5|175207.9|175117.9|175219.8|175129.8|175204.9|175114.9|31
1730733300000|2024-11-04 15:15:00|175208.4|175118.4|175209.4|175119.4|175216.9|175126.9|175196.5|175106.5|28
1730733310000|2024-11-04 15:15:10|175210|175120|175210.7|175120.7|175219.9|175129.9|175207.2|175117.2|25
1730733320000|2024-11-04 15:15:20|175209.5|175119.5|175205.5|175115.5|175209.5|175119.5|175203.4|175113.4|12
1730733330000|2024-11-04 15:15:30|175220.5|175130.5|175221.3|175131.3|175224.3|175134.3|175220.5|175130.5|20
1730733340000|2024-11-04 15:15:40|175222|175132|175220|175130|175225.5|175135.5|175219.8|175129.8|9
1730733350000|2024-11-04 15:15:50|175219.8|175129.8|175218.3|175128.3|175219.8|175129.8|175213.5|175123.5|18
1730733360000|2024-11-04 15:16:00|175218.8|175128.8|175216.5|175126.5|175219.3|175129.3|175215|175125|18
1730733370000|2024-11-04 15:16:10|175216.3|175126.3|175218.3|175128.3|175219|175129|175216.3|175126.3|17
1730733380000|2024-11-04 15:16:20|175218.5|175128.5|175218.3|175128.3|175220.3|175130.3|175218|175128|10
1730733390000|2024-11-04 15:16:30|175217.8|175127.8|175218.3|175128.3|175218.8|175128.8|175217.8|175127.8|14
1730733400000|2024-11-04 15:16:40|175217.8|175127.8|175188.5|175098.5|175220.3|175130.3|175188.2|175098.2|20
1730733410000|2024-11-04 15:16:50|175189.9|175099.9|175195.5|175105.5|175196.4|175106.4|175187.4|175097.4|21
1730733420000|2024-11-04 15:17:00|175189.8|175099.8|175190.3|175100.3|175192|175102|175188.4|175098.4|12
1730733430000|2024-11-04 15:17:10|175190.5|175100.5|175195|175105|175196|175106|175190|175100|14
1730733440000|2024-11-04 15:17:20|175192.7|175102.7|175192|175102|175192.8|175102.8|175186.2|175096.2|20
1730733450000|2024-11-04 15:17:30|175190.7|175100.7|175188|175098|175192.7|175102.7|175186|175096|15
1730733460000|2024-11-04 15:17:40|175186.4|175096.4|175180|175090|175186.4|175096.4|175176.8|175086.8|19
1730733470000|2024-11-04 15:17:50|175180.4|175090.4|175180.5|175090.5|175181.7|175091.7|175177.8|175087.8|16
1730733480000|2024-11-04 15:18:00|175179.5|175089.5|175178.9|175088.9|175179.5|175089.5|175177.5|175087.5|9
1730733490000|2024-11-04 15:18:10|175179.2|175089.2|175184.5|175094.5|175184.5|175094.5|175177.8|175087.8|17
1730733500000|2024-11-04 15:18:20|175183.9|175093.9|175193.9|175103.9|175194.5|175104.5|175182.5|175092.5|20
1730733510000|2024-11-04 15:18:30|175194|175104|175195.8|175105.8|175195.8|175105.8|175191.5|175101.5|14
1730733520000|2024-11-04 15:18:40|175193.5|175103.5|175195.8|175105.8|175202.2|175112.2|175193|175103|16
1730733530000|2024-11-04 15:18:50|175194.5|175104.5|175181.7|175091.7|175195.2|175105.2|175181.7|175091.7|9
1730733540000|2024-11-04 15:19:00|175180|175090|175183.5|175093.5|175186.8|175096.8|175180|175090|10
1730733550000|2024-11-04 15:19:10|175184.7|175094.7|175171|175081|175184.7|175094.7|175171|175081|3
1730733570000|2024-11-04 15:19:30|175170.5|175080.5|175170.5|175080.5|175170.5|175080.5|175170.5|175080.5|1
1730733580000|2024-11-04 15:19:40|175175.2|175085.2|175170.8|175080.8|175175.2|175085.2|175170.5|175080.5|3
1730733590000|2024-11-04 15:19:50|175170.5|175080.5|175170.8|175080.8|175170.8|175080.8|175170.5|175080.5|2
1730733600000|2024-11-04 15:20:00|175170.5|175080.5|175170.8|175080.8|175174.8|175084.8|175170|175080|8
1730733610000|2024-11-04 15:20:10|175171|175081|175081.8|174991.8|175171|175081|175081.8|174991.8|25
1730733620000|2024-11-04 15:20:20|175085.5|174995.5|174983.9|174893.9|175085.5|174995.5|174978.5|174888.5|31
1730733630000|2024-11-04 15:20:30|174984.7|174894.7|174959.5|174869.5|174984.7|174894.7|174959.3|174869.3|10
1730733640000|2024-11-04 15:20:40|174949|174859|174933.3|174843.3|174953.8|174863.8|174923.2|174833.2|33
1730733650000|2024-11-04 15:20:50|174932.8|174842.8|174947.5|174857.5|174973.1|174860.9|174932.8|174842.8|27
1730733660000|2024-11-04 15:21:00|174947.8|174857.8|174970.2|174880.2|174970.3|174880.3|174947.8|174857.8|22
1730733670000|2024-11-04 15:21:10|174970.4|174880.4|174970|174880|174970.4|174880.4|174970|174880|3
1730733680000|2024-11-04 15:21:20|174961.7|174871.7|174970.5|174880.5|174970.9|174880.9|174961.7|174871.7|6
1730733690000|2024-11-04 15:21:30|174970.2|174880.2|175001.2|174911.2|175014.2|174924.2|174970.2|174880.2|28
1730733700000|2024-11-04 15:21:40|175000.7|174910.7|175001|174911|175004.5|174914.5|174998.8|174908.8|21
1730733710000|2024-11-04 15:21:50|175008.5|174918.5|175016|174926|175016|174926|175006.5|174916.5|15
1730733720000|2024-11-04 15:22:00|175015|174925|175040|174950|175053.2|174963.2|175015|174925|15
1730733730000|2024-11-04 15:22:10|175039.7|174949.7|175042|174952|175042|174952|175038.7|174948.7|10
1730733740000|2024-11-04 15:22:20|175041|174951|175045.7|174955.7|175045.7|174955.7|175040.2|174950.2|13
1730733750000|2024-11-04 15:22:30|175045.3|174955.3|175044.9|174954.9|175060|174970|175043.7|174953.7|19
1730733760000|2024-11-04 15:22:40|175045|174955|175060|174970|175065.4|174975.4|175045|174955|25
1730733770000|2024-11-04 15:22:50|175061.2|174971.2|175060.4|174970.4|175061.2|174971.2|175051|174961|21
1730733780000|2024-11-04 15:23:00|175059.2|174969.2|175067.9|174977.9|175070.5|174980.5|175057.2|174967.2|26
1730733790000|2024-11-04 15:23:10|175068.8|174978.8|175070|174980|175072.5|174982.5|175065|174975|21
1730733800000|2024-11-04 15:23:20|175069.4|174979.4|175076.5|174986.5|175076.5|174986.5|175064.5|174974.5|22
1730733810000|2024-11-04 15:23:30|175075|174985|175103.8|175013.8|175109.9|175019.9|175075|174985|22
1730733820000|2024-11-04 15:23:40|175103.5|175013.5|175111.7|175021.7|175112.5|175022.5|175103.5|175013.5|18
1730733830000|2024-11-04 15:23:50|175110.2|175020.2|175087.7|174997.7|175111.5|175021.5|175087.7|174997.7|21
1730733840000|2024-11-04 15:24:00|175075.2|174985.2|175071.8|174981.8|175086.4|174996.4|175071.2|174981.2|28
1730733850000|2024-11-04 15:24:10|175074.2|174984.2|175074.4|174984.4|175077.5|174987.5|175071|174981|12
1730733860000|2024-11-04 15:24:20|175054.8|174964.8|175058|174968|175059|174969|175053.4|174963.4|18
1730733870000|2024-11-04 15:24:30|175057.7|174967.7|175064|174974|175064|174974|175057.7|174967.7|13
1730733880000|2024-11-04 15:24:40|175062|174972|175050.3|174960.3|175062|174972|175050.3|174960.3|21
1730733890000|2024-11-04 15:24:50|175048.2|174958.2|175052.2|174962.2|175057.7|174967.7|175048.2|174958.2|24
1730733900000|2024-11-04 15:25:00|175051.2|174961.2|175048.5|174958.5|175052.2|174962.2|175043.2|174953.2|17
1730733910000|2024-11-04 15:25:10|175050.2|174960.2|175041|174951|175050.2|174960.2|175038.9|174948.9|19
1730733920000|2024-11-04 15:25:20|175040.7|174950.7|175056|174966|175056.3|174966.3|175040.7|174950.7|18
1730733930000|2024-11-04 15:25:30|175057.3|174967.3|175082.9|174992.9|175082.9|174992.9|175056.2|174966.2|24
1730733940000|2024-11-04 15:25:40|175085.2|174995.2|175081.5|174991.5|175087.7|174997.7|175078.9|174988.9|14
1730733950000|2024-11-04 15:25:50|175079.4|174989.4|175090.7|175000.7|175091.7|175001.7|175077.9|174987.9|23
1730733960000|2024-11-04 15:26:00|175090.3|175000.3|175103|175013|175118.2|175028.2|175090.3|175000.3|25
1730733970000|2024-11-04 15:26:10|175104|175014|175105.7|175015.7|175107.9|175017.9|175098.3|175008.3|28
1730733980000|2024-11-04 15:26:20|175105|175015|175092.9|175002.9|175108|175018|175092.9|175002.9|31
1730733990000|2024-11-04 15:26:30|175093.5|175003.5|175082.5|174992.5|175094.8|175004.8|175079.3|174989.3|15
1730734000000|2024-11-04 15:26:40|175079.9|174989.9|175072.2|174982.2|175079.9|174989.9|175072.2|174982.2|11
1730734010000|2024-11-04 15:26:50|175075.7|174985.7|175072.7|174982.7|175078.5|174988.5|175071.7|174981.7|15
1730734020000|2024-11-04 15:27:00|175074.4|174984.4|175086.4|174996.4|175087|174997|175074.4|174984.4|12
1730734030000|2024-11-04 15:27:10|175087|174997|175080.2|174990.2|175088.3|174998.3|175079.2|174989.2|14
1730734040000|2024-11-04 15:27:20|175079.5|174989.5|175084|174994|175088|174998|175079.2|174989.2|10
1730734050000|2024-11-04 15:27:30|175081.8|174991.8|175088.5|174998.5|175088.5|174998.5|175079.8|174989.8|15
1730734060000|2024-11-04 15:27:40|175088.2|174998.2|175131|175041|175132|175042|175085.4|174995.4|29
1730734070000|2024-11-04 15:27:50|175132.7|175042.7|175141.7|175051.7|175144.7|175054.7|175129.7|175039.7|19
1730734080000|2024-11-04 15:28:00|175141.8|175051.8|175141.4|175051.4|175145.5|175055.5|175134.7|175044.7|30
1730734090000|2024-11-04 15:28:10|175138.2|175048.2|175142.5|175052.5|175145.5|175055.5|175138.2|175048.2|30
1730734100000|2024-11-04 15:28:20|175143.2|175053.2|175144.7|175054.7|175145.7|175055.7|175142.2|175052.2|22
1730734110000|2024-11-04 15:28:30|175145.4|175055.4|175139.5|175049.5|175147.5|175057.5|175139|175049|13
1730734120000|2024-11-04 15:28:40|175144|175054|175144.5|175054.5|175145.4|175055.4|175141.5|175051.5|24
1730734130000|2024-11-04 15:28:50|175143.8|175053.8|175138|175048|175145.2|175055.2|175137.5|175047.5|14
1730734140000|2024-11-04 15:29:00|175137.5|175047.5|175142|175052|175143|175053|175134.3|175044.3|20
1730734150000|2024-11-04 15:29:10|175141.5|175051.5|175137.3|175047.3|175141.8|175051.8|175131.8|175041.8|21
1730734160000|2024-11-04 15:29:20|175136.8|175046.8|175131.3|175041.3|175137.8|175047.8|175129.7|175039.7|17
1730734170000|2024-11-04 15:29:30|175132.7|175042.7|175133|175043|175135.7|175045.7|175131.7|175041.7|16
1730734180000|2024-11-04 15:29:40|175133.7|175043.7|175139.9|175049.9|175142|175052|175132|175042|22
1730734190000|2024-11-04 15:29:50|175140.4|175050.4|175147.4|175057.4|175147.8|175057.8|175140.4|175050.4|35
1730734200000|2024-11-04 15:30:00|175149.2|175059.2|175146.2|175056.2|175150.8|175060.8|175144.9|175054.9|22
1730734210000|2024-11-04 15:30:10|175145.9|175055.9|175140.8|175050.8|175148.5|175058.5|175140|175050|26
1730734220000|2024-11-04 15:30:20|175140|175050|175144.5|175054.5|175147.3|175057.3|175140|175050|23
1730734230000|2024-11-04 15:30:30|175144.8|175054.8|175145|175055|175147.8|175057.8|175142.3|175052.3|19
1730734240000|2024-11-04 15:30:40|175144.5|175054.5|175146.8|175056.8|175147.5|175057.5|175144.5|175054.5|11
1730734250000|2024-11-04 15:30:50|175149.8|175059.8|175157.3|175067.3|175157.5|175067.5|175149.3|175059.3|13
1730734260000|2024-11-04 15:31:00|175156.8|175066.8|175163|175073|175164.5|175074.5|175156.8|175066.8|20
1730734270000|2024-11-04 15:31:10|175163.5|175073.5|175200.5|175110.5|175225.5|175125.7|175162.5|175072.5|29
1730734280000|2024-11-04 15:31:20|175200.9|175110.9|175198.2|175108.2|175201.9|175111.9|175197.4|175107.4|13
1730734290000|2024-11-04 15:31:30|175202.9|175112.9|175200.3|175110.3|175211.7|175121.7|175197.4|175107.4|17
1730734300000|2024-11-04 15:31:40|175199.7|175109.7|175197.7|175107.7|175202.4|175112.4|175192.7|175102.7|23
1730734310000|2024-11-04 15:31:50|175197.4|175107.4|175222.7|175132.7|175233|175143|175197.4|175107.4|24
1730734320000|2024-11-04 15:32:00|175223.4|175133.4|175228.7|175138.7|175241.3|175151.3|175223.4|175133.4|27
1730734330000|2024-11-04 15:32:10|175229|175139|175220.5|175130.5|175232|175142|175219.7|175129.7|26
1730734340000|2024-11-04 15:32:20|175220.3|175130.3|175256|175166|175256.3|175166.3|175220.3|175130.3|22
1730734350000|2024-11-04 15:32:30|175255.8|175165.8|175254.3|175164.3|175258.7|175168.7|175251|175161|27
1730734360000|2024-11-04 15:32:40|175255|175165|175250.9|175160.9|175256.3|175166.3|175250.9|175160.9|20
1730734370000|2024-11-04 15:32:50|175251.5|175161.5|175253.9|175163.9|175256.7|175166.7|175251.2|175161.2|20
1730734380000|2024-11-04 15:33:00|175243.5|175153.5|175254.8|175164.8|175254.8|175164.8|175229.5|175139.5|27
1730734390000|2024-11-04 15:33:10|175255.5|175165.5|175257.3|175167.3|175257.3|175167.3|175245.5|175155.5|24
1730734400000|2024-11-04 15:33:20|175256.5|175166.5|175260.8|175170.8|175263.5|175173.5|175256.5|175166.5|20
1730734410000|2024-11-04 15:33:30|175261.3|175171.3|175259|175169|175264.3|175174.3|175259|175169|22
1730734420000|2024-11-04 15:33:40|175260|175170|175263|175173|175265.3|175175.3|175260|175170|24
1730734430000|2024-11-04 15:33:50|175266|175176|175261.7|175171.7|175266|175176|175260.5|175170.5|28
1730734440000|2024-11-04 15:34:00|175262.7|175172.7|175261.9|175171.9|175266|175176|175252.7|175162.7|30
1730734450000|2024-11-04 15:34:10|175261.2|175171.2|175248.5|175158.5|175262.3|175172.3|175248.5|175158.5|29
1730734460000|2024-11-04 15:34:20|175249.3|175159.3|175256.7|175166.7|175260.5|175170.5|175249.3|175159.3|28
1730734470000|2024-11-04 15:34:30|175256|175166|175259.2|175169.2|175260.5|175170.5|175253.9|175163.9|23
1730734480000|2024-11-04 15:34:40|175258.5|175168.5|175239|175149|175259.2|175169.2|175238.4|175148.4|31
1730734490000|2024-11-04 15:34:50|175237.3|175147.3|175250.9|175160.9|175251.2|175161.2|175237.3|175147.3|24
1730734500000|2024-11-04 15:35:00|175251.2|175161.2|175240.4|175150.4|175256.5|175166.5|175237.7|175147.7|30
1730734510000|2024-11-04 15:35:10|175240.7|175150.7|175202.7|175112.7|175244.4|175154.4|175201|175111|27
1730734520000|2024-11-04 15:35:20|175207|175117|175204.5|175114.5|175211.9|175121.9|175199.4|175109.4|18
1730734530000|2024-11-04 15:35:30|175199.3|175109.3|175199.3|175109.3|175200.9|175110.9|175196.9|175106.9|12
1730734540000|2024-11-04 15:35:40|175195.7|175105.7|175195.4|175105.4|175198.9|175108.9|175195|175105|8
1730734550000|2024-11-04 15:35:50|175187.7|175097.7|175156.2|175066.2|175187.7|175097.7|175153|175063|28
1730734560000|2024-11-04 15:36:00|175155|175065|175153.5|175063.5|175163.8|175073.8|175153.5|175063.5|31
1730734570000|2024-11-04 15:36:10|175157.2|175067.2|175147|175057|175157.2|175067.2|175146.4|175056.4|16
1730734580000|2024-11-04 15:36:20|175145|175055|175150.2|175060.2|175155.7|175065.7|175145|175055|18
1730734590000|2024-11-04 15:36:30|175149.5|175059.5|175148|175058|175155.7|175065.7|175147|175057|20
1730734600000|2024-11-04 15:36:40|175149.7|175059.7|175149.8|175059.8|175151.9|175061.9|175148.4|175058.4|18
1730734610000|2024-11-04 15:36:50|175151.8|175061.8|175145.9|175055.9|175166.7|175076.7|175144.2|175054.2|25
1730734620000|2024-11-04 15:37:00|175145.2|175055.2|175139|175049|175146|175056|175139|175049|16
1730734630000|2024-11-04 15:37:10|175139.2|175049.2|175145.7|175055.7|175149.3|175059.3|175139.2|175049.2|18
1730734640000|2024-11-04 15:37:20|175143.8|175053.8|175156|175066|175156|175066|175141.5|175051.5|14
1730734650000|2024-11-04 15:37:30|175155.7|175065.7|175155.7|175065.7|175159.3|175069.3|175147.3|175057.3|22
1730734660000|2024-11-04 15:37:40|175153.4|175063.4|175144.7|175054.7|175154.2|175064.2|175139.2|175049.2|22
1730734670000|2024-11-04 15:37:50|175145.7|175055.7|175139|175049|175145.7|175055.7|175139|175049|12
1730734680000|2024-11-04 15:38:00|175137.9|175047.9|175140.4|175050.4|175149.8|175059.8|175137.7|175047.7|21
1730734690000|2024-11-04 15:38:10|175140|175050|175137.9|175047.9|175140.5|175050.5|175133.7|175043.7|19
1730734700000|2024-11-04 15:38:20|175140.9|175050.9|175131.7|175041.7|175147|175057|175131.7|175041.7|22
1730734710000|2024-11-04 15:38:30|175134.2|175044.2|175141.7|175051.7|175143|175053|175134.2|175044.2|24
1730734720000|2024-11-04 15:38:40|175142.4|175052.4|175143.9|175053.9|175152.2|175062.2|175142.3|175052.3|25
1730734730000|2024-11-04 15:38:50|175140.2|175050.2|175143|175053|175143|175053|175132.4|175042.4|23
1730734740000|2024-11-04 15:39:00|175140.5|175050.5|175138.5|175048.5|175144.7|175054.7|175136.9|175046.9|19
1730734750000|2024-11-04 15:39:10|175139.2|175049.2|175135.9|175045.9|175139.3|175049.3|175134.3|175044.3|13
1730734760000|2024-11-04 15:39:20|175135.7|175045.7|175130.2|175040.2|175139.7|175049.7|175128.2|175038.2|26
1730734770000|2024-11-04 15:39:30|175130.5|175040.5|175126.4|175036.4|175132|175042|175123.5|175033.5|25
1730734780000|2024-11-04 15:39:40|175128.8|175038.8|175126.3|175036.3|175135.4|175045.4|175124.2|175034.2|25
1730734790000|2024-11-04 15:39:50|175125.3|175035.3|175116|175026|175131.2|175041.2|175115.5|175025.5|27
1730734800000|2024-11-04 15:40:00|175115.2|175025.2|175125.7|175035.7|175125.7|175035.7|175114.5|175024.5|15
1730734810000|2024-11-04 15:40:10|175124.2|175034.2|175131.3|175041.3|175135.9|175045.9|175124.2|175034.2|19
1730734820000|2024-11-04 15:40:20|175129.4|175039.4|175131.5|175041.5|175138.7|175048.7|175127.5|175037.5|26
1730734830000|2024-11-04 15:40:30|175132.7|175042.7|175131|175041|175137.2|175047.2|175129|175039|13
1730734840000|2024-11-04 15:40:40|175137.3|175047.3|175154.3|175064.3|175167.7|175077.7|175137.3|175047.3|24
1730734850000|2024-11-04 15:40:50|175155|175065|175152.4|175062.4|175157.7|175067.7|175148.9|175058.9|25
1730734860000|2024-11-04 15:41:00|175154.4|175064.4|175155.2|175065.2|175162.9|175072.9|175151.4|175061.4|27
1730734870000|2024-11-04 15:41:10|175159.7|175069.7|175144.2|175054.2|175163.5|175073.5|175141|175051|23
1730734880000|2024-11-04 15:41:20|175143.5|175053.5|175145.2|175055.2|175153.2|175063.2|175137.3|175047.3|17
1730734890000|2024-11-04 15:41:30|175144.9|175054.9|175144|175054|175144.9|175054.9|175142|175052|8
1730734900000|2024-11-04 15:41:40|175146.8|175056.8|175151|175061|175151|175061|175144.5|175054.5|24
1730734910000|2024-11-04 15:41:50|175157.5|175067.5|175162.5|175072.5|175162.5|175072.5|175150.4|175060.4|25
1730734920000|2024-11-04 15:42:00|175163|175073|175193.4|175103.4|175193.4|175103.4|175162|175072|21
1730734930000|2024-11-04 15:42:10|175194.7|175104.7|175196.2|175106.2|175197|175107|175187.2|175097.2|17
1730734940000|2024-11-04 15:42:20|175194.9|175104.9|175191.2|175101.2|175196.2|175106.2|175185.2|175095.2|11
1730734950000|2024-11-04 15:42:30|175191|175101|175185.7|175095.7|175191|175101|175185.7|175095.7|11
1730734960000|2024-11-04 15:42:40|175184.7|175094.7|175183|175093|175186|175096|175180|175090|20
1730734970000|2024-11-04 15:42:50|175183.5|175093.5|175190|175100|175190.2|175100.2|175181.9|175091.9|35
1730734980000|2024-11-04 15:43:00|175190.3|175100.3|175182.5|175092.5|175191.9|175101.9|175181.9|175091.9|17
1730734990000|2024-11-04 15:43:10|175182.7|175092.7|175190.5|175100.5|175190.5|175100.5|175182|175092|22
1730735000000|2024-11-04 15:43:20|175187.5|175097.5|175190.5|175100.5|175193.9|175103.9|175186.8|175096.8|26
1730735010000|2024-11-04 15:43:30|175192.5|175102.5|175173|175083|175192.8|175102.8|175173|175083|20
1730735020000|2024-11-04 15:43:40|175173.2|175083.2|175182.2|175092.2|175182.9|175092.9|175173.2|175083.2|12
1730735030000|2024-11-04 15:43:50|175184.5|175094.5|175184.9|175094.9|175186.9|175096.9|175184.5|175094.5|6
1730735040000|2024-11-04 15:44:00|175184.5|175094.5|175145|175055|175184.5|175094.5|175145|175055|22
1730735050000|2024-11-04 15:44:10|175145.3|175055.3|175146.2|175056.2|175148.5|175058.5|175144.9|175054.9|6
1730735060000|2024-11-04 15:44:20|175146.8|175056.8|175146.5|175056.5|175150|175060|175145.5|175055.5|13
1730735070000|2024-11-04 15:44:30|175148.9|175058.9|175155.7|175065.7|175155.7|175065.7|175145.4|175055.4|11
1730735080000|2024-11-04 15:44:40|175155|175065|175157.7|175067.7|175157.9|175067.9|175151.7|175061.7|16
1730735090000|2024-11-04 15:44:50|175158.4|175068.4|175151|175061|175158.4|175068.4|175147.8|175057.8|21
1730735100000|2024-11-04 15:45:00|175150.9|175060.9|175157.4|175067.4|175157.4|175067.4|175150|175060|8
1730735110000|2024-11-04 15:45:10|175154.9|175064.9|175182.5|175092.5|175189.2|175099.2|175154.9|175064.9|18
1730735120000|2024-11-04 15:45:20|175185.7|175095.7|175192.4|175102.4|175193|175103|175183.7|175093.7|22
1730735130000|2024-11-04 15:45:30|175191|175101|175208.3|175118.3|175209.5|175119.5|175188|175098|23
1730735140000|2024-11-04 15:45:40|175209|175119|175223.5|175133.5|175225.5|175135.5|175209|175119|25
1730735150000|2024-11-04 15:45:50|175224.5|175134.5|175240.5|175150.5|175243.4|175153.4|175224.5|175134.5|27
1730735160000|2024-11-04 15:46:00|175240.9|175150.9|175248.7|175158.7|175251.9|175161.9|175240.9|175150.9|29
1730735170000|2024-11-04 15:46:10|175249.4|175159.4|175219.7|175129.7|175255.7|175165.7|175219.7|175129.7|29
1730735180000|2024-11-04 15:46:20|175219.3|175129.3|175221.7|175131.7|175223.7|175133.7|175217.2|175127.2|12
1730735190000|2024-11-04 15:46:30|175222|175132|175233.9|175143.9|175235.9|175145.9|175218.4|175128.4|17
1730735200000|2024-11-04 15:46:40|175235.2|175145.2|175231.5|175141.5|175252|175162|175231.2|175141.2|22
1730735210000|2024-11-04 15:46:50|175231.9|175141.9|175221.9|175131.9|175231.9|175141.9|175221.7|175131.7|15
1730735220000|2024-11-04 15:47:00|175222.2|175132.2|175174.7|175084.7|175222.2|175132.2|175172.4|175082.4|27
1730735230000|2024-11-04 15:47:10|175171.9|175081.9|175171.9|175081.9|175172.5|175082.5|175168.7|175078.7|16
1730735240000|2024-11-04 15:47:20|175165.4|175075.4|175163.7|175073.7|175170.9|175080.9|175157|175067|22
1730735250000|2024-11-04 15:47:30|175155.8|175065.8|175162.5|175072.5|175168.7|175078.7|175155.8|175065.8|21
1730735260000|2024-11-04 15:47:40|175164|175074|175179|175089|175199|175109|175159.4|175069.4|22
1730735270000|2024-11-04 15:47:50|175179.4|175089.4|175200.7|175110.7|175207.5|175117.5|175175.2|175085.2|27
1730735280000|2024-11-04 15:48:00|175202.8|175112.8|175180.5|175090.5|175202.8|175112.8|175178.7|175088.7|25
1730735290000|2024-11-04 15:48:10|175181.5|175091.5|175175.7|175085.7|175182.7|175092.7|175175.7|175085.7|16
1730735300000|2024-11-04 15:48:20|175178|175088|175197.9|175107.9|175202.2|175112.2|175178|175088|25
1730735310000|2024-11-04 15:48:30|175201.3|175111.3|175207.4|175117.4|175210.8|175120.8|175201.3|175111.3|23
1730735320000|2024-11-04 15:48:40|175207.5|175117.5|175230.4|175140.4|175235.7|175145.7|175207.5|175117.5|18
1730735330000|2024-11-04 15:48:50|175231|175141|175229.7|175139.7|175232.4|175142.4|175225.7|175135.7|17
1730735340000|2024-11-04 15:49:00|175229.2|175139.2|175230.5|175140.5|175232.9|175142.9|175224.2|175134.2|21
1730735350000|2024-11-04 15:49:10|175239.2|175149.2|175243.9|175153.9|175246.3|175156.3|175239.2|175149.2|20
1730735360000|2024-11-04 15:49:20|175244.5|175154.5|175252.3|175162.3|175262|175172|175244.2|175154.2|22
1730735370000|2024-11-04 15:49:30|175254.4|175164.4|175258.8|175168.8|175261|175171|175250.3|175160.3|21
1730735380000|2024-11-04 15:49:40|175259|175169|175260.9|175170.9|175261.8|175171.8|175242.2|175152.2|28
1730735390000|2024-11-04 15:49:50|175261|175171|175248.7|175158.7|175261|175171|175246.2|175156.2|23
1730735400000|2024-11-04 15:50:00|175253.7|175163.7|175255.9|175165.9|175257.3|175167.3|175252|175162|19
1730735410000|2024-11-04 15:50:10|175255.2|175165.2|175247|175157|175255.4|175165.4|175246|175156|17
1730735420000|2024-11-04 15:50:20|175248.5|175158.5|175246.9|175156.9|175251.4|175161.4|175246.9|175156.9|16
1730735430000|2024-11-04 15:50:30|175246.4|175156.4|175252.5|175162.5|175253.2|175163.2|175246.4|175156.4|19
1730735440000|2024-11-04 15:50:40|175252.2|175162.2|175248|175158|175252.5|175162.5|175246.5|175156.5|17
1730735450000|2024-11-04 15:50:50|175247.4|175157.4|175252|175162|175253.7|175163.7|175245.2|175155.2|17
1730735460000|2024-11-04 15:51:00|175252.7|175162.7|175251.2|175161.2|175255|175165|175251|175161|17
1730735470000|2024-11-04 15:51:10|175252.2|175162.2|175256.2|175166.2|175256.2|175166.2|175251.4|175161.4|20
1730735480000|2024-11-04 15:51:20|175254.5|175164.5|175251.9|175161.9|175254.5|175164.5|175249|175159|16
1730735490000|2024-11-04 15:51:30|175252.5|175162.5|175253|175163|175254.7|175164.7|175251|175161|22
1730735500000|2024-11-04 15:51:40|175253.4|175163.4|175251.5|175161.5|175255|175165|175249|175159|22
1730735510000|2024-11-04 15:51:50|175252|175162|175250.8|175160.8|175252.8|175162.8|175250.8|175160.8|10
1730735520000|2024-11-04 15:52:00|175251.3|175161.3|175253.7|175163.7|175254.7|175164.7|175251.3|175161.3|12
1730735530000|2024-11-04 15:52:10|175253.4|175163.4|175253.5|175163.5|175253.5|175163.5|175251.4|175161.4|10
1730735540000|2024-11-04 15:52:20|175253.2|175163.2|175253.7|175163.7|175254|175164|175252.7|175162.7|11
1730735550000|2024-11-04 15:52:30|175254|175164|175254|175164|175254.4|175164.4|175254|175164|5
1730735560000|2024-11-04 15:52:40|175254.7|175164.7|175257|175167|175259|175169|175254.7|175164.7|17
1730735570000|2024-11-04 15:52:50|175256.7|175166.7|175256|175166|175256.7|175166.7|175255.7|175165.7|7
1730735580000|2024-11-04 15:53:00|175255.7|175165.7|175295.5|175205.5|175295.5|175205.5|175254.4|175164.4|16
1730735590000|2024-11-04 15:53:10|175295.4|175205.4|175298.9|175208.9|175298.9|175208.9|175295.4|175205.4|13
1730735600000|2024-11-04 15:53:20|175298.7|175208.7|175301.5|175211.5|175301.5|175211.5|175298.7|175208.7|3
1730735610000|2024-11-04 15:53:30|175303.5|175213.5|175304.9|175214.9|175305.5|175215.5|175299.4|175209.4|15
1730735620000|2024-11-04 15:53:40|175304|175214|175304.5|175214.5|175309.9|175219.9|175303|175213|21
1730735630000|2024-11-04 15:53:50|175306.2|175216.2|175304.2|175214.2|175307|175217|175302.4|175212.4|12
1730735640000|2024-11-04 15:54:00|175303.2|175213.2|175309.9|175219.9|175310.5|175220.5|175303|175213|13
1730735650000|2024-11-04 15:54:10|175309.2|175219.2|175308|175218|175310.2|175220.2|175304.5|175214.5|28
1730735660000|2024-11-04 15:54:20|175308.5|175218.5|175305.7|175215.7|175308.5|175218.5|175305|175215|8
1730735670000|2024-11-04 15:54:30|175305.2|175215.2|175303.7|175213.7|175306.5|175216.5|175301.8|175211.8|20
1730735680000|2024-11-04 15:54:40|175303.8|175213.8|175300.5|175210.5|175306|175216|175300.4|175210.4|24
1730735690000|2024-11-04 15:54:50|175300.8|175210.8|175301.3|175211.3|175304.5|175214.5|175300.8|175210.8|7
1730735700000|2024-11-04 15:55:00|175302.7|175212.7|175314|175224|175314.3|175224.3|175300.3|175210.3|23
1730735710000|2024-11-04 15:55:10|175312.5|175222.5|175302|175212|175312.8|175222.8|175298.5|175208.5|17
1730735720000|2024-11-04 15:55:20|175307.3|175217.3|175351.2|175261.2|175351.2|175261.2|175301.8|175211.8|15
1730735730000|2024-11-04 15:55:30|175347.9|175257.9|175359.7|175269.7|175359.7|175269.7|175347.9|175257.9|25
1730735740000|2024-11-04 15:55:40|175356.9|175266.9|175362|175272|175362.7|175272.7|175356.9|175266.9|24
1730735750000|2024-11-04 15:55:50|175361.4|175271.4|175351.5|175261.5|175362.4|175272.4|175349.9|175259.9|29
1730735760000|2024-11-04 15:56:00|175350.2|175260.2|175364|175274|175366|175276|175349.9|175259.9|23
1730735770000|2024-11-04 15:56:10|175358.7|175268.7|175358.8|175268.8|175361.5|175271.5|175350.9|175260.9|19
1730735780000|2024-11-04 15:56:20|175356.8|175266.8|175359.4|175269.4|175361.2|175271.2|175352|175262|19
1730735790000|2024-11-04 15:56:30|175360.7|175270.7|175358.7|175268.7|175360.7|175270.7|175351.7|175261.7|27
1730735800000|2024-11-04 15:56:40|175357.7|175267.7|175359.7|175269.7|175363.5|175273.5|175357.2|175267.2|12
1730735810000|2024-11-04 15:56:50|175354.2|175264.2|175357|175267|175360.8|175270.8|175352.7|175262.7|12
1730735820000|2024-11-04 15:57:00|175356.7|175266.7|175378.7|175288.7|175381|175291|175356.7|175266.7|25
1730735830000|2024-11-04 15:57:10|175371.9|175281.9|175370.5|175280.5|175374.4|175284.4|175368.5|175278.5|15
1730735840000|2024-11-04 15:57:20|175369.8|175279.8|175365.2|175275.2|175372.4|175282.4|175360.4|175270.4|18
1730735850000|2024-11-04 15:57:30|175364.7|175274.7|175345.8|175255.8|175364.7|175274.7|175344|175254|21
1730735860000|2024-11-04 15:57:40|175345.7|175255.7|175346.5|175256.5|175347|175257|175342.7|175252.7|12
1730735870000|2024-11-04 15:57:50|175346.7|175256.7|175346|175256|175346.7|175256.7|175345.7|175255.7|5
1730735880000|2024-11-04 15:58:00|175345.4|175255.4|175346|175256|175346|175256|175342.4|175252.4|13
1730735890000|2024-11-04 15:58:10|175346.2|175256.2|175338|175248|175346.9|175256.9|175338|175248|11
1730735900000|2024-11-04 15:58:20|175337.5|175247.5|175304.8|175214.8|175345.8|175255.8|175295.8|175205.8|18
1730735910000|2024-11-04 15:58:30|175305|175215|175302|175212|175305|175215|175300.3|175210.3|12
1730735920000|2024-11-04 15:58:40|175303.5|175213.5|175298.3|175208.3|175304|175214|175295.5|175205.5|14
1730735930000|2024-11-04 15:58:50|175296.3|175206.3|175297.5|175207.5|175300.8|175210.8|175294.5|175204.5|24
1730735940000|2024-11-04 15:59:00|175298.2|175208.2|175301.2|175211.2|175302.2|175212.2|175298.2|175208.2|13
1730735950000|2024-11-04 15:59:10|175302.2|175212.2|175303.5|175213.5|175304.9|175214.9|175296|175206|18
1730735960000|2024-11-04 15:59:20|175299.8|175209.8|175299|175209|175303.9|175213.9|175297.3|175207.3|12
1730735970000|2024-11-04 15:59:30|175300.3|175210.3|175298.8|175208.8|175303.5|175213.5|175298.8|175208.8|9
1730735980000|2024-11-04 15:59:40|175300.5|175210.5|175301.9|175211.9|175302.4|175212.4|175300.5|175210.5|6
1730735990000|2024-11-04 15:59:50|175301.2|175211.2|175299.4|175209.4|175302.9|175212.9|175297.5|175207.5|13
1730736000000|2024-11-04 16:00:00|175299|175209|175274.3|175184.3|175299|175209|175268|175178|24
1730736010000|2024-11-04 16:00:10|175279.5|175189.5|175264.8|175174.8|175279.5|175189.5|175262.5|175172.5|17
1730736020000|2024-11-04 16:00:20|175264.5|175174.5|175269.5|175179.5|175270.4|175180.4|175261.4|175171.4|21
1730736030000|2024-11-04 16:00:30|175272.2|175182.2|175275.2|175185.2|175278|175188|175269.5|175179.5|19
1730736040000|2024-11-04 16:00:40|175273.5|175183.5|175271.7|175181.7|175275.7|175185.7|175266.9|175176.9|14
1730736050000|2024-11-04 16:00:50|175275|175185|175294|175204|175294.7|175204.7|175275|175185|16
1730736060000|2024-11-04 16:01:00|175296.7|175206.7|175302.5|175212.5|175302.5|175212.5|175296.7|175206.7|19
1730736070000|2024-11-04 16:01:10|175301.9|175211.9|175302|175212|175302.5|175212.5|175296.8|175206.8|12
1730736080000|2024-11-04 16:01:20|175301.4|175211.4|175305.4|175215.4|175305.4|175215.4|175300.8|175210.8|20
1730736090000|2024-11-04 16:01:30|175306|175216|175299.8|175209.8|175307.2|175217.2|175299.8|175209.8|11
1730736100000|2024-11-04 16:01:40|175299.7|175209.7|175296.9|175206.9|175302.8|175212.8|175296.7|175206.7|6
1730736110000|2024-11-04 16:01:50|175298.2|175208.2|175299.2|175209.2|175303.5|175213.5|175293|175203|21
1730736120000|2024-11-04 16:02:00|175299|175209|175296.7|175206.7|175300.7|175210.7|175295.8|175205.8|11
1730736130000|2024-11-04 16:02:10|175294.9|175204.9|175297.6|175207.6|175300|175210|175290.7|175200.7|14
1730736140000|2024-11-04 16:02:20|175295.3|175205.3|175298|175208|175300.3|175210.3|175289.6|175199.6|11
1730736150000|2024-11-04 16:02:30|175311.3|175181.3|175318.2|175188.2|175321.8|175200.3|175278|175181.3|17
1730736160000|2024-11-04 16:02:40|175320.8|175190.8|175310.9|175220.9|175323.1|175220.9|175303.1|175189.2|8
1730736170000|2024-11-04 16:02:50|175303.1|175213.1|175295|175205|175304.1|175214.1|175291.9|175201.9|13
1730736180000|2024-11-04 16:03:00|175300.3|175210.3|175304|175214|175311.9|175221.9|175292.4|175202.4|17
1730736190000|2024-11-04 16:03:10|175310.5|175220.5|175306.5|175216.5|175310.5|175220.5|175299.5|175209.5|4
1730736200000|2024-11-04 16:03:20|175300.7|175210.7|175320|175230|175320|175230|175300.7|175210.7|7
1730736210000|2024-11-04 16:03:30|175346.5|175256.5|175366.9|175276.9|175373|175283|175346.5|175256.5|20
1730736220000|2024-11-04 16:03:40|175363.9|175273.9|175362.2|175272.2|175364.2|175274.2|175361|175271|23
1730736230000|2024-11-04 16:03:50|175365.2|175275.2|175349.5|175259.5|175365.2|175275.2|175349.2|175259.2|15
1730736240000|2024-11-04 16:04:00|175349.7|175259.7|175357.9|175267.9|175360.2|175270.2|175347.5|175257.5|11
1730736250000|2024-11-04 16:04:10|175353.9|175263.9|175360.7|175270.7|175363.3|175273.3|175351.9|175261.9|19
1730736260000|2024-11-04 16:04:20|175361|175271|175367.2|175277.2|175367.2|175277.2|175361|175271|6
1730736270000|2024-11-04 16:04:30|175367.8|175277.8|175368|175278|175368.3|175278.3|175365.2|175275.2|13
1730736280000|2024-11-04 16:04:40|175367.9|175277.9|175368.8|175278.8|175368.8|175278.8|175367.9|175277.9|6
1730736290000|2024-11-04 16:04:50|175367.8|175277.8|175385.8|175295.8|175391.5|175301.5|175367.8|175277.8|24
1730736300000|2024-11-04 16:05:00|175386.2|175296.2|175400|175310|175402.9|175312.9|175385.2|175295.2|30
1730736310000|2024-11-04 16:05:10|175401.8|175311.8|175404.5|175314.5|175407.5|175317.5|175399.8|175309.8|30
1730736320000|2024-11-04 16:05:20|175402|175312|175405.3|175315.3|175406.3|175316.3|175401.3|175311.3|25
1730736330000|2024-11-04 16:05:30|175404.8|175314.8|175403.9|175313.9|175409|175319|175402.9|175312.9|23
1730736340000|2024-11-04 16:05:40|175404.5|175314.5|175404.8|175314.8|175409|175319|175401.8|175311.8|27
1730736350000|2024-11-04 16:05:50|175405|175315|175414.4|175324.4|175414.4|175324.4|175403.5|175313.5|23
1730736360000|2024-11-04 16:06:00|175413.7|175323.7|175406|175316|175425.7|175335.7|175404.7|175314.7|25
1730736370000|2024-11-04 16:06:10|175405.4|175315.4|175407.9|175317.9|175413.2|175323.2|175403|175313|18
1730736380000|2024-11-04 16:06:20|175409|175319|175411.4|175321.4|175422.2|175332.2|175408.7|175318.7|22
1730736390000|2024-11-04 16:06:30|175413|175323|175408.8|175318.8|175418|175328|175407.3|175317.3|28
1730736400000|2024-11-04 16:06:40|175409|175319|175407.7|175317.7|175409.7|175319.7|175404.2|175314.2|17
1730736410000|2024-11-04 16:06:50|175407.2|175317.2|175404.5|175314.5|175408.2|175318.2|175400.7|175310.7|16
1730736420000|2024-11-04 16:07:00|175402.8|175312.8|175405.7|175315.7|175412.2|175322.2|175401.5|175311.5|22
1730736430000|2024-11-04 16:07:10|175405.4|175315.4|175408.5|175318.5|175410|175320|175405.4|175315.4|21
1730736440000|2024-11-04 16:07:20|175406.7|175316.7|175408.2|175318.2|175413|175323|175406.5|175316.5|19
1730736450000|2024-11-04 16:07:30|175410.2|175320.2|175422|175332|175422.4|175332.4|175407|175317|21
1730736460000|2024-11-04 16:07:40|175420.7|175330.7|175426.7|175336.7|175428|175338|175417.7|175327.7|15
1730736470000|2024-11-04 16:07:50|175425|175335|175409.9|175319.9|175425|175335|175409.9|175319.9|9
1730736480000|2024-11-04 16:08:00|175408.5|175318.5|175409.3|175319.3|175416.8|175326.8|175407.7|175317.7|19
1730736490000|2024-11-04 16:08:10|175409|175319|175415|175325|175415.4|175325.4|175407.4|175317.4|11
1730736500000|2024-11-04 16:08:20|175412.2|175322.2|175407.7|175317.7|175414.5|175324.5|175405.3|175315.3|17
1730736510000|2024-11-04 16:08:30|175409.4|175319.4|175416.2|175326.2|175421.3|175331.3|175408.7|175318.7|19
1730736520000|2024-11-04 16:08:40|175415.9|175325.9|175413.7|175323.7|175429.7|175339.7|175412.5|175322.5|24
1730736530000|2024-11-04 16:08:50|175409.7|175319.7|175412.7|175322.7|175412.7|175322.7|175404.2|175314.2|10
1730736540000|2024-11-04 16:09:00|175409|175319|175409.5|175319.5|175412|175322|175405.2|175315.2|18
1730736550000|2024-11-04 16:09:10|175416.4|175326.4|175418|175328|175418|175328|175407.2|175317.2|23
1730736560000|2024-11-04 16:09:20|175417.5|175327.5|175418.2|175328.2|175419.9|175329.9|175417.2|175327.2|10
1730736570000|2024-11-04 16:09:30|175413|175323|175412.5|175322.5|175414.7|175324.7|175405|175315|16
1730736580000|2024-11-04 16:09:40|175411.3|175321.3|175401|175311|175419.2|175329.2|175399.9|175309.9|19
1730736590000|2024-11-04 16:09:50|175401.2|175311.2|175382|175292|175404.3|175314.3|175382|175292|23
1730736600000|2024-11-04 16:10:00|175381.7|175291.7|175374|175284|175386.5|175296.5|175374|175284|24
1730736610000|2024-11-04 16:10:10|175373.3|175283.3|175382|175292|175384|175294|175373.3|175283.3|25
1730736620000|2024-11-04 16:10:20|175382.7|175292.7|175378.8|175288.8|175384|175294|175378.8|175288.8|25
1730736630000|2024-11-04 16:10:30|175378.5|175288.5|175378.2|175288.2|175379.5|175289.5|175376.8|175286.8|15
1730736640000|2024-11-04 16:10:40|175377.9|175287.9|175376.8|175286.8|175378.8|175288.8|175376.8|175286.8|12
1730736650000|2024-11-04 16:10:50|175376.3|175286.3|175372.5|175282.5|175376.8|175286.8|175372.5|175282.5|7
1730736660000|2024-11-04 16:11:00|175373.3|175283.3|175374.8|175284.8|175374.8|175284.8|175369.3|175279.3|15
1730736670000|2024-11-04 16:11:10|175372.3|175282.3|175318.2|175228.2|175374|175284|175318.2|175228.2|16
1730736680000|2024-11-04 16:11:20|175313|175223|175296|175206|175313|175223|175296|175206|6
1730736690000|2024-11-04 16:11:30|175291.4|175201.4|175278.2|175188.2|175291.4|175201.4|175277.3|175187.3|19
1730736700000|2024-11-04 16:11:40|175278.4|175188.4|175314.4|175224.4|175317.2|175227.2|175277.7|175187.7|22
1730736710000|2024-11-04 16:11:50|175314.7|175224.7|175311.5|175221.5|175316.4|175226.4|175308.8|175218.8|23
1730736720000|2024-11-04 16:12:00|175309.4|175219.4|175308.2|175218.2|175317.4|175227.4|175306.9|175216.9|18
1730736730000|2024-11-04 16:12:10|175310.4|175220.4|175307.3|175217.3|175316.2|175226.2|175306.5|175216.5|19
1730736740000|2024-11-04 16:12:20|175306.5|175216.5|175339.8|175249.8|175344.5|175254.5|175306.5|175216.5|17
1730736750000|2024-11-04 16:12:30|175340.5|175250.5|175339.3|175249.3|175350|175260|175338.8|175248.8|17
1730736760000|2024-11-04 16:12:40|175340.8|175250.8|175349.9|175259.9|175349.9|175259.9|175340.3|175250.3|18
1730736770000|2024-11-04 16:12:50|175348.5|175258.5|175358.7|175268.7|175360.7|175270.7|175348.5|175258.5|18
1730736780000|2024-11-04 16:13:00|175360.7|175270.7|175368.9|175278.9|175369.8|175279.8|175360.7|175270.7|17
1730736790000|2024-11-04 16:13:10|175369.2|175279.2|175368.7|175278.7|175369.2|175279.2|175367.4|175277.4|4
1730736800000|2024-11-04 16:13:20|175364.4|175274.4|175366.9|175276.9|175368.2|175278.2|175364|175274|17
1730736810000|2024-11-04 16:13:30|175367.9|175277.9|175368.2|175278.2|175368.8|175278.8|175363.9|175273.9|23
1730736820000|2024-11-04 16:13:40|175366.8|175276.8|175384.4|175294.4|175384.4|175294.4|175366.8|175276.8|20
1730736830000|2024-11-04 16:13:50|175385.7|175295.7|175379.5|175289.5|175385.7|175295.7|175376|175286|18
1730736840000|2024-11-04 16:14:00|175378.2|175288.2|175381.9|175291.9|175381.9|175291.9|175377|175287|19
1730736850000|2024-11-04 16:14:10|175385|175295|175381.4|175291.4|175385|175295|175379.2|175289.2|12
1730736860000|2024-11-04 16:14:20|175384.3|175294.3|175382.7|175292.7|175384.3|175294.3|175380.7|175290.7|11
1730736870000|2024-11-04 16:14:30|175380.7|175290.7|175385|175295|175387.4|175297.4|175380.7|175290.7|17
1730736880000|2024-11-04 16:14:40|175385.4|175295.4|175382.2|175292.2|175387|175297|175380.2|175290.2|10
1730736890000|2024-11-04 16:14:50|175380.7|175290.7|175387|175297|175387|175297|175380.7|175290.7|12
1730736900000|2024-11-04 16:15:00|175395.2|175305.2|175404.2|175314.2|175409.4|175319.4|175395.2|175305.2|20
1730736910000|2024-11-04 16:15:10|175404.8|175314.8|175412.7|175322.7|175412.7|175322.7|175404.2|175314.2|17
1730736920000|2024-11-04 16:15:20|175413.7|175323.7|175428|175338|175434|175344|175412|175322|20
1730736930000|2024-11-04 16:15:30|175429.3|175339.3|175458.7|175328.7|175458.7|175345|175425.2|175312.1|17
1730736940000|2024-11-04 16:15:40|175455.1|175325.1|175450.7|175320.7|175458.7|175328.7|175447.6|175317.6|6
1730736950000|2024-11-04 16:15:50|175456.7|175326.7|175449.4|175319.4|175466.5|175336.5|175446.1|175316.1|12
1730736960000|2024-11-04 16:16:00|175444.7|175314.7|175442.1|175312.1|175452.3|175322.3|175436.5|175306.5|10
1730736970000|2024-11-04 16:16:10|175441.1|175311.1|175441.4|175311.4|175451.9|175321.9|175441.1|175311.1|6
1730736980000|2024-11-04 16:16:20|175442.9|175312.9|175454.5|175324.5|175454.5|175324.5|175439.2|175309.2|15
1730736990000|2024-11-04 16:16:30|175453.5|175323.5|175456.2|175326.2|175468|175341.2|175431.2|175317.7|26
1730737000000|2024-11-04 16:16:40|175455.8|175325.8|175466.8|175336.8|175466.8|175336.8|175452.2|175322.2|25
1730737010000|2024-11-04 16:16:50|175467.2|175337.2|175460.7|175330.7|175467.2|175337.2|175455.7|175325.7|21
1730737020000|2024-11-04 16:17:00|175458.3|175328.3|175441.9|175311.9|175466.2|175336.2|175441.9|175311.9|19
1730737030000|2024-11-04 16:17:10|175441.5|175311.5|175420|175330|175441.5|175333|175411.7|175309.7|8
1730737040000|2024-11-04 16:17:20|175422.7|175332.7|175418.5|175328.5|175422.7|175332.7|175418.5|175328.5|13
1730737050000|2024-11-04 16:17:30|175417.2|175327.2|175420.9|175330.9|175421.2|175331.2|175416.9|175326.9|6
1730737060000|2024-11-04 16:17:40|175418.2|175328.2|175419.7|175329.7|175421.2|175331.2|175414.3|175324.3|14
1730737070000|2024-11-04 16:17:50|175419.3|175329.3|175425.5|175335.5|175426.7|175336.7|175415|175325|18
1730737080000|2024-11-04 16:18:00|175431.2|175341.2|175439.7|175349.7|175440|175350|175431.2|175341.2|11
1730737090000|2024-11-04 16:18:10|175439.2|175349.2|175443.7|175353.7|175445|175355|175431.8|175341.8|13
1730737100000|2024-11-04 16:18:20|175442.5|175352.5|175440.9|175350.9|175444.9|175354.9|175435.3|175345.3|16
1730737110000|2024-11-04 16:18:30|175441.2|175351.2|175459.9|175369.9|175463.5|175373.5|175437.9|175347.9|25
1730737120000|2024-11-04 16:18:40|175462.5|175372.5|175455.4|175365.4|175465.2|175375.2|175453.9|175363.9|25
1730737130000|2024-11-04 16:18:50|175459|175369|175458.2|175368.2|175461.9|175371.9|175454.2|175364.2|21
1730737140000|2024-11-04 16:19:00|175453.8|175363.8|175462.5|175372.5|175463.5|175373.5|175453.8|175363.8|19
1730737150000|2024-11-04 16:19:10|175463|175373|175445.8|175355.8|175463|175373|175441.8|175351.8|22
1730737160000|2024-11-04 16:19:20|175445.2|175355.2|175456.2|175366.2|175456.2|175366.2|175442.2|175352.2|17
1730737170000|2024-11-04 16:19:30|175451.5|175361.5|175440.7|175350.7|175453.2|175363.2|175438|175348|14
1730737180000|2024-11-04 16:19:40|175437|175347|175438.5|175348.5|175443.5|175353.5|175434.2|175344.2|19
1730737190000|2024-11-04 16:19:50|175438.7|175348.7|175441.8|175351.8|175441.8|175351.8|175434.7|175344.7|12
1730737200000|2024-11-04 16:20:00|175442.2|175352.2|175448.2|175358.2|175454.8|175364.8|175442.2|175352.2|16
1730737210000|2024-11-04 16:20:10|175450|175360|175445|175355|175450|175360|175445|175355|8
1730737220000|2024-11-04 16:20:20|175444.8|175354.8|175427.7|175337.7|175445|175355|175418.8|175328.8|12
1730737230000|2024-11-04 16:20:30|175429.8|175339.8|175444.4|175354.4|175444.7|175354.7|175429.8|175339.8|23
1730737240000|2024-11-04 16:20:40|175446.2|175356.2|175458|175368|175460|175370|175445.8|175355.8|15
1730737250000|2024-11-04 16:20:50|175460|175370|175473|175383|175473|175383|175454.2|175364.2|12
1730737260000|2024-11-04 16:21:00|175466|175376|175466|175376|175466.4|175376.4|175465.7|175375.7|5
1730737270000|2024-11-04 16:21:10|175466.7|175376.7|175468|175378|175468|175378|175466|175376|5
1730737280000|2024-11-04 16:21:20|175475.4|175385.4|175486.3|175396.3|175490.2|175400.2|175475.4|175385.4|16
1730737290000|2024-11-04 16:21:30|175490.5|175400.5|175491.2|175401.2|175493.3|175403.3|175489|175399|12
1730737300000|2024-11-04 16:21:40|175490.8|175400.8|175478.8|175388.8|175490.8|175400.8|175472.5|175382.5|14
1730737310000|2024-11-04 16:21:50|175477.7|175387.7|175477.7|175387.7|175477.7|175387.7|175477.7|175387.7|1
1730737320000|2024-11-04 16:22:00|175477|175387|175466.4|175376.4|175477|175387|175466.4|175376.4|9
1730737330000|2024-11-04 16:22:10|175468|175378|175471.5|175381.5|175472.2|175382.2|175465.5|175375.5|14
1730737340000|2024-11-04 16:22:20|175470.9|175380.9|175468.2|175378.2|175478.4|175388.4|175467|175377|10
1730737350000|2024-11-04 16:22:30|175464.7|175374.7|175465.9|175375.9|175470.8|175380.8|175464.7|175374.7|21
1730737360000|2024-11-04 16:22:40|175466.5|175376.5|175479.7|175389.7|175479.7|175389.7|175466.5|175376.5|12
1730737370000|2024-11-04 16:22:50|175479|175389|175472.7|175382.7|175479|175389|175467|175377|10
1730737380000|2024-11-04 16:23:00|175474|175384|175474|175384|175474|175384|175471.2|175381.2|7
1730737390000|2024-11-04 16:23:10|175473.4|175383.4|175482.5|175392.5|175489.3|175399.3|175473.4|175383.4|12
1730737400000|2024-11-04 16:23:20|175482.2|175392.2|175487.7|175397.7|175489.5|175399.5|175482.2|175392.2|9
1730737410000|2024-11-04 16:23:30|175489|175399|175497|175407|175503|175413|175489|175399|24
1730737420000|2024-11-04 16:23:40|175495.7|175405.7|175498.9|175408.9|175501|175411|175492.9|175402.9|23
1730737430000|2024-11-04 16:23:50|175501.2|175411.2|175480.5|175390.5|175501.2|175411.2|175474.5|175384.5|19
1730737440000|2024-11-04 16:24:00|175477.3|175387.3|175465.7|175375.7|175480|175390|175464.7|175374.7|19
1730737450000|2024-11-04 16:24:10|175469.7|175379.7|175472.5|175382.5|175475.4|175385.4|175469.2|175379.2|18
1730737460000|2024-11-04 16:24:20|175473.2|175383.2|175466|175376|175475.9|175385.9|175465.7|175375.7|13
1730737470000|2024-11-04 16:24:30|175470.9|175380.9|175467.3|175377.3|175470.9|175380.9|175467|175377|11
1730737480000|2024-11-04 16:24:40|175474|175384|175475.5|175385.5|175478|175388|175472.4|175382.4|11
1730737490000|2024-11-04 16:24:50|175474.9|175384.9|175469.3|175379.3|175475.5|175385.5|175467.3|175377.3|11
1730737500000|2024-11-04 16:25:00|175471.4|175381.4|175470.4|175380.4|175474.7|175384.7|175465.5|175375.5|24
1730737510000|2024-11-04 16:25:10|175469.7|175379.7|175480.4|175390.4|175481.7|175391.7|175469.4|175379.4|16
1730737520000|2024-11-04 16:25:20|175480|175390|175498.8|175408.8|175500.5|175410.5|175476.2|175386.2|14
1730737530000|2024-11-04 16:25:30|175498.5|175408.5|175497.2|175407.2|175498.5|175408.5|175497.2|175407.2|3
1730737540000|2024-11-04 16:25:40|175498.2|175408.2|175488.8|175398.8|175502.5|175412.5|175488.8|175398.8|15
1730737550000|2024-11-04 16:25:50|175489.2|175399.2|175476.9|175386.9|175489.2|175399.2|175476.5|175386.5|19
1730737560000|2024-11-04 16:26:00|175478.2|175388.2|175484.5|175394.5|175490.9|175400.9|175470.7|175380.7|21
1730737570000|2024-11-04 16:26:10|175484.2|175394.2|175503.7|175413.7|175505.7|175415.7|175484.2|175394.2|14
1730737580000|2024-11-04 16:26:20|175508|175418|175498.4|175408.4|175508|175418|175497.4|175407.4|14
1730737590000|2024-11-04 16:26:30|175499.4|175409.4|175498.7|175408.7|175508|175418|175498.7|175408.7|22
1730737600000|2024-11-04 16:26:40|175497.7|175407.7|175502.2|175412.2|175504.2|175414.2|175497.5|175407.5|23
1730737610000|2024-11-04 16:26:50|175502.5|175412.5|175506.7|175416.7|175507.4|175417.4|175502|175412|21
1730737620000|2024-11-04 16:27:00|175503|175413|175485.7|175395.7|175506|175416|175485.7|175395.7|20
1730737630000|2024-11-04 16:27:10|175482|175392|175479.4|175389.4|175482|175392|175475.8|175385.8|11
1730737640000|2024-11-04 16:27:20|175480.2|175390.2|175485|175395|175487.7|175397.7|175480.2|175390.2|10
1730737650000|2024-11-04 16:27:30|175487.2|175397.2|175486.2|175396.2|175489.3|175399.3|175481.7|175391.7|21
1730737660000|2024-11-04 16:27:40|175487.2|175397.2|175486.5|175396.5|175489.5|175399.5|175483.5|175393.5|21
1730737670000|2024-11-04 16:27:50|175487.2|175397.2|175504|175414|175507|175417|175486.5|175396.5|25
1730737680000|2024-11-04 16:28:00|175503.2|175413.2|175499.7|175409.7|175506.7|175416.7|175499.7|175409.7|23
1730737690000|2024-11-04 16:28:10|175500.2|175410.2|175491.9|175401.9|175504.5|175414.5|175490.7|175400.7|19
1730737700000|2024-11-04 16:28:20|175486.7|175396.7|175484.4|175394.4|175492|175402|175483|175393|12
1730737710000|2024-11-04 16:28:30|175492.8|175402.8|175493.4|175403.4|175494|175404|175492.8|175402.8|4
1730737720000|2024-11-04 16:28:40|175494|175404|175506.5|175416.5|175512.5|175422.5|175493.4|175403.4|14
1730737730000|2024-11-04 16:28:50|175508|175418|175509.2|175419.2|175511|175421|175503.7|175413.7|23
1730737740000|2024-11-04 16:29:00|175508.9|175418.9|175521.7|175431.7|175521.7|175431.7|175505.7|175415.7|22
1730737750000|2024-11-04 16:29:10|175521|175431|175517.4|175427.4|175525|175435|175515.7|175425.7|20
1730737760000|2024-11-04 16:29:20|175518.3|175428.3|175515.4|175425.4|175522.3|175432.3|175515.4|175425.4|13
1730737770000|2024-11-04 16:29:30|175518.4|175428.4|175515.2|175425.2|175521|175431|175512.5|175422.5|18
1730737780000|2024-11-04 16:29:40|175519.2|175429.2|175515.3|175425.3|175519.2|175429.2|175515.3|175425.3|10
1730737790000|2024-11-04 16:29:50|175516|175426|175519|175429|175519|175429|175515.7|175425.7|9
1730737800000|2024-11-04 16:30:00|175531.5|175441.5|175527.5|175437.5|175535.8|175445.8|175524|175434|24
1730737810000|2024-11-04 16:30:10|175528.8|175438.8|175506.3|175416.3|175531.2|175441.2|175505.7|175415.7|20
1730737820000|2024-11-04 16:30:20|175506.8|175416.8|175505.5|175415.5|175507.2|175417.2|175505.2|175415.2|9
1730737830000|2024-11-04 16:30:30|175504.8|175414.8|175532|175442|175532|175442|175504.2|175414.2|20
1730737840000|2024-11-04 16:30:40|175531.3|175441.3|175522|175432|175531.3|175441.3|175520.2|175430.2|15
1730737850000|2024-11-04 16:30:50|175522.4|175432.4|175550.2|175460.2|175552.5|175462.5|175519|175429|20
1730737860000|2024-11-04 16:31:00|175549|175459|175547|175457|175552|175462|175547|175457|19
1730737870000|2024-11-04 16:31:10|175547.4|175457.4|175537.5|175447.5|175547.4|175457.4|175532.5|175442.5|23
1730737880000|2024-11-04 16:31:20|175536|175446|175540.7|175450.7|175544.2|175454.2|175533.5|175443.5|16
1730737890000|2024-11-04 16:31:30|175541.3|175451.3|175538.3|175448.3|175542.8|175452.8|175537.7|175447.7|12
1730737900000|2024-11-04 16:31:40|175540|175450|175547.4|175457.4|175552.9|175462.9|175540|175450|27
1730737910000|2024-11-04 16:31:50|175547|175457|175537.8|175447.8|175547|175457|175537.8|175447.8|13
1730737920000|2024-11-04 16:32:00|175532.7|175442.7|175535.9|175445.9|175539.5|175449.5|175530.3|175440.3|21
1730737930000|2024-11-04 16:32:10|175537.7|175447.7|175530|175440|175539.3|175449.3|175529.3|175439.3|18
1730737940000|2024-11-04 16:32:20|175529|175439|175534.8|175444.8|175548.5|175458.5|175528.9|175438.9|22
1730737950000|2024-11-04 16:32:30|175534.5|175444.5|175554.8|175464.8|175555.5|175465.5|175533.5|175443.5|30
1730737960000|2024-11-04 16:32:40|175553.2|175463.2|175551.5|175461.5|175553.2|175463.2|175549.3|175459.3|13
1730737970000|2024-11-04 16:32:50|175551|175461|175552|175462|175557|175467|175547.5|175457.5|13
1730737980000|2024-11-04 16:33:00|175553.4|175463.4|175547.9|175457.9|175553.4|175463.4|175545.8|175455.8|20
1730737990000|2024-11-04 16:33:10|175545.3|175455.3|175532.9|175442.9|175545.3|175455.3|175532.4|175442.4|27
1730738000000|2024-11-04 16:33:20|175533.2|175443.2|175528.5|175438.5|175533.2|175443.2|175525.8|175435.8|17
1730738010000|2024-11-04 16:33:30|175529.5|175439.5|175538.2|175448.2|175538.9|175448.9|175526.5|175436.5|19
1730738020000|2024-11-04 16:33:40|175540.5|175450.5|175579.8|175489.8|175581.4|175491.4|175540.5|175450.5|20
1730738030000|2024-11-04 16:33:50|175580.7|175490.7|175607.4|175517.4|175616.2|175526.2|175580.7|175490.7|14
1730738040000|2024-11-04 16:34:00|175609.5|175519.5|175615.7|175525.7|175616.7|175526.7|175608.9|175518.9|13
1730738050000|2024-11-04 16:34:10|175616.4|175526.4|175610.3|175520.3|175639.8|175549.8|175610.3|175520.3|18
1730738060000|2024-11-04 16:34:20|175611.4|175521.4|175605.9|175515.9|175618.4|175528.4|175605.9|175515.9|17
1730738070000|2024-11-04 16:34:30|175603.9|175513.9|175592.9|175502.9|175603.9|175513.9|175590.5|175500.5|10
1730738080000|2024-11-04 16:34:40|175609.7|175519.7|175615.3|175525.3|175615.7|175525.7|175608.3|175518.3|10
1730738090000|2024-11-04 16:34:50|175615|175525|175621.4|175531.4|175623|175533|175615|175525|18
1730738100000|2024-11-04 16:35:00|175619.7|175529.7|175619|175529|175620|175530|175619|175529|5
1730738110000|2024-11-04 16:35:10|175618.3|175528.3|175617.7|175527.7|175622.7|175532.7|175617|175527|19
1730738120000|2024-11-04 16:35:20|175615.7|175525.7|175612.2|175522.2|175617.4|175527.4|175611.2|175521.2|13
1730738130000|2024-11-04 16:35:30|175610.5|175520.5|175619.7|175529.7|175621|175531|175609.2|175519.2|24
1730738140000|2024-11-04 16:35:40|175619|175529|175618.9|175528.9|175623.5|175533.5|175614.8|175524.8|28
1730738150000|2024-11-04 16:35:50|175620.8|175530.8|175611|175521|175621.9|175531.9|175611|175521|22
1730738160000|2024-11-04 16:36:00|175610.7|175520.7|175619.2|175529.2|175619.5|175529.5|175609.9|175519.9|19
1730738170000|2024-11-04 16:36:10|175620.8|175530.8|175623.7|175533.7|175633.5|175543.5|175619.9|175529.9|22
1730738180000|2024-11-04 16:36:20|175619.4|175529.4|175632|175542|175632|175542|175619.4|175529.4|14
1730738190000|2024-11-04 16:36:30|175632.4|175542.4|175635.2|175545.2|175636.5|175546.5|175632.4|175542.4|10
1730738200000|2024-11-04 16:36:40|175634.5|175544.5|175618.4|175528.4|175634.5|175544.5|175617.3|175527.3|16
1730738210000|2024-11-04 16:36:50|175616.9|175526.9|175616.5|175526.5|175616.9|175526.9|175615.5|175525.5|5
1730738220000|2024-11-04 16:37:00|175617.5|175527.5|175666.5|175576.5|175667|175577|175617.5|175527.5|21
1730738230000|2024-11-04 16:37:10|175667|175577|175668.7|175578.7|175669.7|175579.7|175658.9|175568.9|23
1730738240000|2024-11-04 16:37:20|175669.4|175579.4|175670|175580|175670.8|175580.8|175668.2|175578.2|16
1730738250000|2024-11-04 16:37:30|175670.2|175580.2|175668|175578|175671.4|175581.4|175668|175578|16
1730738260000|2024-11-04 16:37:40|175668.7|175578.7|175690.4|175560.4|175690.4|175580|175668.7|175560.4|9
1730738270000|2024-11-04 16:37:50|175690.7|175560.7|175689.4|175559.4|175690.7|175560.7|175680.8|175550.8|21
1730738280000|2024-11-04 16:38:00|175690|175560|175690.8|175560.8|175690.8|175560.8|175689.4|175559.4|7
1730738290000|2024-11-04 16:38:10|175690.5|175560.5|175690.7|175560.7|175691.2|175561.2|175690|175560|15
1730738300000|2024-11-04 16:38:20|175690.8|175560.8|175691.2|175561.2|175691.2|175561.2|175690.7|175560.7|5
1730738310000|2024-11-04 16:38:30|175691|175561|175691.2|175561.2|175692.2|175562.2|175690.9|175560.9|11
1730738320000|2024-11-04 16:38:40|175685.8|175555.8|175688.2|175558.2|175688.4|175558.4|175685.8|175555.8|4
1730738330000|2024-11-04 16:38:50|175688.5|175558.5|175680.2|175550.2|175688.5|175558.5|175679.4|175549.4|11
1730738340000|2024-11-04 16:39:00|175680.9|175550.9|175706.9|175576.9|175714|175584|175676.5|175546.5|30
1730738350000|2024-11-04 16:39:10|175702.9|175572.9|175714.2|175584.2|175714.2|175584.2|175696.9|175566.9|28
1730738360000|2024-11-04 16:39:20|175714.5|175584.5|175699.9|175569.9|175714.5|175584.5|175697.5|175567.5|19
1730738370000|2024-11-04 16:39:30|175699.5|175569.5|175700.5|175570.5|175703.9|175573.9|175697.2|175567.2|21
1730738380000|2024-11-04 16:39:40|175700.9|175570.9|175707.9|175577.9|175717.7|175587.7|175700.9|175570.9|32
1730738390000|2024-11-04 16:39:50|175714.2|175584.2|175710|175580|175716.7|175586.7|175701.2|175571.2|22
1730738400000|2024-11-04 16:40:00|175706.8|175576.8|175709.2|175579.2|175715.9|175585.9|175704.5|175574.5|32
1730738410000|2024-11-04 16:40:10|175709.9|175579.9|175707.5|175577.5|175715.9|175585.9|175704.7|175574.7|29
1730738420000|2024-11-04 16:40:20|175709.2|175579.2|175681.5|175591.5|175710|175599.2|175677|175572.2|32
1730738430000|2024-11-04 16:40:30|175684.2|175594.2|175638.9|175548.9|175684.2|175594.2|175629|175539|30
1730738440000|2024-11-04 16:40:40|175634|175544|175627.2|175537.2|175636.2|175546.2|175626.5|175536.5|11
1730738450000|2024-11-04 16:40:50|175639.2|175549.2|175620.8|175530.8|175655.4|175549.9|175619|175525.4|18
1730738460000|2024-11-04 16:41:00|175622.2|175532.2|175621|175531|175622.2|175532.2|175611.5|175521.5|24
1730738470000|2024-11-04 16:41:10|175621.2|175531.2|175618.9|175528.9|175621.4|175531.4|175612.2|175522.2|27
1730738480000|2024-11-04 16:41:20|175615.5|175525.5|175614.7|175524.7|175618.2|175528.2|175612|175522|8
1730738490000|2024-11-04 16:41:30|175614.2|175524.2|175617.5|175527.5|175617.5|175527.5|175610.5|175520.5|14
1730738500000|2024-11-04 16:41:40|175617.2|175527.2|175627|175537|175627|175537|175615.9|175525.9|16
1730738510000|2024-11-04 16:41:50|175626.7|175536.7|175627.5|175537.5|175627.7|175537.7|175626.7|175536.7|6
1730738520000|2024-11-04 16:42:00|175637.7|175547.7|175626.7|175536.7|175640.2|175550.2|175625.8|175535.8|11
1730738530000|2024-11-04 16:42:10|175625|175535|175612.3|175522.3|175625|175535|175612.3|175522.3|22
1730738540000|2024-11-04 16:42:20|175611.9|175521.9|175615.5|175525.5|175619.7|175529.7|175610.5|175520.5|26
1730738550000|2024-11-04 16:42:30|175615.7|175525.7|175618.9|175528.9|175619.2|175529.2|175613.8|175523.8|13
1730738560000|2024-11-04 16:42:40|175618.5|175528.5|175613.3|175523.3|175618.5|175528.5|175609.9|175519.9|17
1730738570000|2024-11-04 16:42:50|175612.5|175522.5|175620.2|175530.2|175620.2|175530.2|175611.2|175521.2|25
1730738580000|2024-11-04 16:43:00|175621.5|175531.5|175622.2|175532.2|175622.2|175532.2|175615.2|175525.2|12
1730738590000|2024-11-04 16:43:10|175621.5|175531.5|175634.7|175544.7|175640|175550|175620.5|175530.5|9
1730738600000|2024-11-04 16:43:20|175634.9|175544.9|175655.5|175525.5|175658.2|175545.9|175634.9|175512.5|15
1730738610000|2024-11-04 16:43:30|175655|175525|175656.8|175526.8|175656.8|175526.8|175652.8|175522.8|5
1730738630000|2024-11-04 16:43:50|175657.3|175527.3|175645.5|175555.5|175683.9|175561.4|175645.5|175527.3|14
1730738640000|2024-11-04 16:44:00|175644.5|175554.5|175632.5|175542.5|175644.5|175554.5|175632.5|175542.5|14
1730738650000|2024-11-04 16:44:10|175633.2|175543.2|175631.3|175541.3|175639.2|175549.2|175630.8|175540.8|19
1730738660000|2024-11-04 16:44:20|175631.5|175541.5|175635.7|175545.7|175635.7|175545.7|175631.5|175541.5|8
1730738670000|2024-11-04 16:44:30|175633.4|175543.4|175633.5|175543.5|175636.5|175546.5|175633.4|175543.4|5
1730738680000|2024-11-04 16:44:40|175635|175545|175633.2|175543.2|175638.4|175548.4|175632.5|175542.5|13
1730738690000|2024-11-04 16:44:50|175632.5|175542.5|175619.5|175529.5|175632.5|175542.5|175615|175525|17
1730738700000|2024-11-04 16:45:00|175619.3|175529.3|175621.3|175531.3|175627.7|175537.7|175618.8|175528.8|21
1730738710000|2024-11-04 16:45:10|175621|175531|175618.7|175528.7|175623.4|175533.4|175616.5|175526.5|11
1730738720000|2024-11-04 16:45:20|175618|175528|175617.7|175527.7|175618|175528|175612.3|175522.3|12
1730738730000|2024-11-04 16:45:30|175616.4|175526.4|175615.3|175525.3|175619.7|175529.7|175613|175523|14
1730738740000|2024-11-04 16:45:40|175614.8|175524.8|175616.5|175526.5|175616.5|175526.5|175614.8|175524.8|8
1730738750000|2024-11-04 16:45:50|175616.4|175526.4|175613.7|175523.7|175616.4|175526.4|175611.3|175521.3|11
1730738760000|2024-11-04 16:46:00|175613.3|175523.3|175624.5|175534.5|175624.5|175534.5|175612.5|175522.5|18
1730738770000|2024-11-04 16:46:10|175634.4|175544.4|175638.4|175548.4|175638.7|175548.7|175634|175544|5
1730738780000|2024-11-04 16:46:20|175635.8|175545.8|175641.3|175551.3|175641.3|175551.3|175634.4|175544.4|14
1730738790000|2024-11-04 16:46:30|175641.7|175551.7|175646.7|175556.7|175647.5|175557.5|175639.3|175549.3|19
1730738800000|2024-11-04 16:46:40|175648|175558|175644|175554|175663.5|175573.5|175641.8|175551.8|14
1730738810000|2024-11-04 16:46:50|175644.4|175554.4|175646.4|175556.4|175646.4|175556.4|175643.8|175553.8|5
1730738820000|2024-11-04 16:47:00|175645|175555|175645.7|175555.7|175645.7|175555.7|175645|175555|2
1730738830000|2024-11-04 16:47:10|175646.4|175556.4|175655.8|175565.8|175659|175569|175646.3|175556.3|21
1730738840000|2024-11-04 16:47:20|175657.3|175567.3|175656.5|175566.5|175658.7|175568.7|175654.5|175564.5|8
1730738850000|2024-11-04 16:47:30|175661.4|175571.4|175657.7|175567.7|175661.4|175571.4|175657.7|175567.7|9
1730738860000|2024-11-04 16:47:40|175661.7|175571.7|175661.8|175571.8|175663.4|175573.4|175657.5|175567.5|13
1730738870000|2024-11-04 16:47:50|175663.3|175573.3|175659|175569|175664.5|175574.5|175659|175569|9
1730738880000|2024-11-04 16:48:00|175658.8|175568.8|175663.8|175573.8|175666|175576|175658.8|175568.8|14
1730738890000|2024-11-04 16:48:10|175662.3|175572.3|175647.5|175557.5|175665.7|175575.7|175643|175553|25
1730738900000|2024-11-04 16:48:20|175647.3|175557.3|175618.7|175528.7|175652.5|175562.5|175612|175522|23
1730738910000|2024-11-04 16:48:30|175614.3|175524.3|175616.5|175526.5|175617.7|175527.7|175612.3|175522.3|12
1730738920000|2024-11-04 16:48:40|175615.9|175525.9|175612.5|175522.5|175618.3|175528.3|175611.3|175521.3|28
1730738930000|2024-11-04 16:48:50|175617.7|175527.7|175617.7|175527.7|175618.7|175528.7|175613.3|175523.3|21
1730738940000|2024-11-04 16:49:00|175616|175526|175617.7|175527.7|175623.8|175533.8|175615.8|175525.8|16
1730738950000|2024-11-04 16:49:10|175618|175528|175626.5|175536.5|175636|175546|175618|175528|19
1730738960000|2024-11-04 16:49:20|175628.5|175538.5|175644.5|175554.5|175644.8|175554.8|175624|175534|23
1730738970000|2024-11-04 16:49:30|175643.9|175553.9|175643.2|175553.2|175645.9|175555.9|175643.2|175553.2|10
1730738980000|2024-11-04 16:49:40|175643.5|175553.5|175654.5|175564.5|175663.7|175573.7|175641.9|175551.9|28
1730738990000|2024-11-04 16:49:50|175652.4|175562.4|175648.2|175558.2|175652.4|175562.4|175648.2|175558.2|5
1730739000000|2024-11-04 16:50:00|175648.8|175558.8|175652.3|175562.3|175652.3|175562.3|175648|175558|6
1730739010000|2024-11-04 16:50:10|175651.7|175561.7|175655|175565|175655.4|175565.4|175644.8|175554.8|7
1730739020000|2024-11-04 16:50:20|175656.2|175566.2|175655.9|175565.9|175656.2|175566.2|175653.5|175563.5|6
1730739030000|2024-11-04 16:50:30|175656.5|175566.5|175654.7|175564.7|175656.5|175566.5|175654.7|175564.7|4
1730739040000|2024-11-04 16:50:40|175654.4|175564.4|175655.9|175565.9|175655.9|175565.9|175653|175563|3
1730739060000|2024-11-04 16:51:00|175657.9|175567.9|175655.5|175565.5|175657.9|175567.9|175655.5|175565.5|5
1730739070000|2024-11-04 16:51:10|175655.2|175565.2|175634|175544|175655.2|175565.2|175629.7|175539.7|20
1730739080000|2024-11-04 16:51:20|175637.7|175547.7|175632.5|175542.5|175641.5|175551.5|175632.5|175542.5|7
1730739090000|2024-11-04 16:51:30|175635.5|175545.5|175635.2|175545.2|175639.8|175549.8|175632.7|175542.7|7
1730739100000|2024-11-04 16:51:40|175635|175545|175629.7|175539.7|175637.9|175547.9|175629.4|175539.4|16
1730739110000|2024-11-04 16:51:50|175630|175540|175636.2|175546.2|175636.2|175546.2|175630|175540|4
1730739120000|2024-11-04 16:52:00|175635.5|175545.5|175647|175557|175647|175557|175633.4|175543.4|17
1730739130000|2024-11-04 16:52:10|175648.7|175558.7|175687.2|175597.2|175687.9|175597.9|175647.4|175557.4|20
1730739140000|2024-11-04 16:52:20|175684.8|175594.8|175675.5|175585.5|175684.8|175594.8|175674.7|175584.7|15
1730739150000|2024-11-04 16:52:30|175676.2|175586.2|175685.5|175595.5|175688.5|175598.5|175675.2|175585.2|22
1730739160000|2024-11-04 16:52:40|175687.7|175597.7|175689.8|175599.8|175693.7|175603.7|175685.4|175595.4|22
1730739170000|2024-11-04 16:52:50|175691.2|175601.2|175686.5|175596.5|175691.2|175601.2|175684.2|175594.2|16
1730739180000|2024-11-04 16:53:00|175690.5|175600.5|175690.7|175600.7|175695.2|175605.2|175689|175599|15
1730739190000|2024-11-04 16:53:10|175689.7|175599.7|175696.2|175606.2|175696.2|175606.2|175686.2|175596.2|22
1730739200000|2024-11-04 16:53:20|175694.3|175604.3|175692.2|175602.2|175695.2|175605.2|175690.9|175600.9|9
1730739210000|2024-11-04 16:53:30|175693.5|175603.5|175691.7|175601.7|175695|175605|175691.7|175601.7|18
1730739220000|2024-11-04 16:53:40|175693|175603|175693.2|175603.2|175694.2|175604.2|175689.7|175599.7|21
1730739230000|2024-11-04 16:53:50|175693|175603|175689.5|175599.5|175693|175603|175688.5|175598.5|16
1730739240000|2024-11-04 16:54:00|175691.8|175601.8|175695|175605|175695|175605|175689.5|175599.5|11
1730739250000|2024-11-04 16:54:10|175694.7|175604.7|175693.4|175603.4|175694.7|175604.7|175690|175600|14
1730739260000|2024-11-04 16:54:20|175693.7|175603.7|175688.8|175598.8|175694.4|175604.4|175688.2|175598.2|8
1730739270000|2024-11-04 16:54:30|175690.5|175600.5|175685.5|175595.5|175692.4|175602.4|175683.5|175593.5|12
1730739280000|2024-11-04 16:54:40|175685.2|175595.2|175687.5|175597.5|175688.2|175598.2|175681.7|175591.7|12
1730739290000|2024-11-04 16:54:50|175686.9|175596.9|175694.7|175604.7|175695.3|175605.3|175686.9|175596.9|15
1730739300000|2024-11-04 16:55:00|175696.7|175606.7|175708.3|175618.3|175708.5|175618.5|175696.7|175606.7|18
1730739310000|2024-11-04 16:55:10|175709|175619|175706.2|175616.2|175709.8|175619.8|175705.4|175615.4|7
1730739320000|2024-11-04 16:55:20|175706.9|175616.9|175707.5|175617.5|175707.9|175617.9|175706.9|175616.9|4
1730739330000|2024-11-04 16:55:30|175709.8|175619.8|175707.7|175617.7|175710|175620|175703.7|175613.7|12
1730739340000|2024-11-04 16:55:40|175707|175617|175705|175615|175707.4|175617.4|175705|175615|9
1730739350000|2024-11-04 16:55:50|175707.7|175617.7|175700.7|175610.7|175707.7|175617.7|175697|175607|20
1730739360000|2024-11-04 16:56:00|175701.4|175611.4|175707|175617|175707|175617|175696.5|175606.5|16
1730739370000|2024-11-04 16:56:10|175707.4|175617.4|175707.8|175617.8|175710|175620|175707.4|175617.4|8
1730739380000|2024-11-04 16:56:20|175709|175619|175707.5|175617.5|175709.5|175619.5|175705.2|175615.2|12
1730739390000|2024-11-04 16:56:30|175706.8|175616.8|175710.5|175620.5|175710.5|175620.5|175706.8|175616.8|5
1730739400000|2024-11-04 16:56:40|175709|175619|175741.7|175651.7|175748.4|175658.4|175705.9|175615.9|8
1730739410000|2024-11-04 16:56:50|175740.7|175650.7|175745.7|175655.7|175747.7|175657.7|175740.3|175650.3|19
1730739420000|2024-11-04 16:57:00|175746.3|175656.3|175729|175639|175748.3|175658.3|175729|175639|27
1730739430000|2024-11-04 16:57:10|175730|175640|175695.7|175605.7|175731|175641|175689|175599|21
1730739440000|2024-11-04 16:57:20|175696|175606|175694.8|175604.8|175696|175606|175691.2|175601.2|18
1730739450000|2024-11-04 16:57:30|175693.3|175603.3|175678.9|175588.9|175693.3|175603.3|175676.2|175586.2|22
1730739460000|2024-11-04 16:57:40|175678.2|175588.2|175680.2|175590.2|175681.5|175591.5|175676.2|175586.2|17
1730739470000|2024-11-04 16:57:50|175679.5|175589.5|175688.7|175598.7|175689.3|175599.3|175678.5|175588.5|16
1730739480000|2024-11-04 16:58:00|175686.7|175596.7|175691.2|175601.2|175691.9|175601.9|175686.7|175596.7|8
1730739490000|2024-11-04 16:58:10|175691.9|175601.9|175681.5|175591.5|175693|175603|175677.7|175587.7|23
1730739500000|2024-11-04 16:58:20|175681.2|175591.2|175680.9|175590.9|175682.5|175592.5|175677.2|175587.2|16
1730739510000|2024-11-04 16:58:30|175680.2|175590.2|175677.5|175587.5|175681.5|175591.5|175677.5|175587.5|15
1730739520000|2024-11-04 16:58:40|175678.2|175588.2|175667|175577|175680.9|175590.9|175663|175573|19
1730739530000|2024-11-04 16:58:50|175669.9|175579.9|175652|175562|175669.9|175579.9|175652|175562|18
1730739540000|2024-11-04 16:59:00|175653.3|175563.3|175629|175539|175653.3|175563.3|175628|175538|28
1730739550000|2024-11-04 16:59:10|175628.3|175538.3|175629|175539|175629.4|175539.4|175626|175536|16
1730739560000|2024-11-04 16:59:20|175628.7|175538.7|175623.2|175533.2|175629|175539|175622|175532|15
1730739570000|2024-11-04 16:59:30|175624.9|175534.9|175622.4|175532.4|175625.5|175535.5|175621.3|175531.3|12
1730739580000|2024-11-04 16:59:40|175623.7|175533.7|175614|175524|175627.5|175537.5|175611.7|175521.7|21
1730739590000|2024-11-04 16:59:50|175613.4|175523.4|175606.7|175516.7|175613.4|175523.4|175603.3|175513.3|10
1730739600000|2024-11-04 17:00:00|175609.3|175519.3|175605.8|175515.8|175609.3|175519.3|175601|175511|15
1730739610000|2024-11-04 17:00:10|175606.3|175516.3|175607.3|175517.3|175607.3|175517.3|175603.5|175513.5|8
1730739620000|2024-11-04 17:00:20|175607.5|175517.5|175607.3|175517.3|175608|175518|175603.5|175513.5|15
1730739630000|2024-11-04 17:00:30|175608|175518|175611|175521|175615.3|175525.3|175606.5|175516.5|21
1730739640000|2024-11-04 17:00:40|175612.4|175522.4|175603.8|175513.8|175612.4|175522.4|175603.8|175513.8|11
1730739650000|2024-11-04 17:00:50|175609|175519|175609.3|175519.3|175609.3|175519.3|175603.8|175513.8|11
1730739660000|2024-11-04 17:01:00|175609.7|175519.7|175608.8|175518.8|175611.8|175521.8|175604.8|175514.8|22
1730739670000|2024-11-04 17:01:10|175610|175520|175614|175524|175618.3|175528.3|175607|175517|27
1730739680000|2024-11-04 17:01:20|175614.7|175524.7|175617.2|175527.2|175617.9|175527.9|175614.4|175524.4|12
1730739690000|2024-11-04 17:01:30|175618.5|175528.5|175612.3|175522.3|175620.8|175530.8|175609.8|175519.8|18
1730739700000|2024-11-04 17:01:40|175609.5|175519.5|175607.8|175517.8|175612.3|175522.3|175607.8|175517.8|17
1730739710000|2024-11-04 17:01:50|175609.5|175519.5|175612.7|175522.7|175614.4|175524.4|175606.8|175516.8|26
1730739720000|2024-11-04 17:02:00|175613|175523|175617.7|175527.7|175618.5|175528.5|175610.5|175520.5|17
1730739730000|2024-11-04 17:02:10|175617|175527|175615.7|175525.7|175617.7|175527.7|175610.5|175520.5|14
1730739740000|2024-11-04 17:02:20|175615|175525|175618.3|175528.3|175618.3|175528.3|175615|175525|4
1730739750000|2024-11-04 17:02:30|175619.4|175529.4|175628.5|175538.5|175640|175550|175619.4|175529.4|19
1730739760000|2024-11-04 17:02:40|175631.3|175541.3|175629|175539|175634.5|175544.5|175628.3|175538.3|20
1730739770000|2024-11-04 17:02:50|175631.3|175541.3|175637|175547|175637.5|175547.5|175629|175539|17
1730739780000|2024-11-04 17:03:00|175637.5|175547.5|175641.2|175551.2|175641.7|175551.7|175637.5|175547.5|14
1730739790000|2024-11-04 17:03:10|175640.5|175550.5|175636.4|175546.4|175645.2|175555.2|175634.5|175544.5|21
1730739800000|2024-11-04 17:03:20|175636.7|175546.7|175633.5|175543.5|175636.7|175546.7|175628.5|175538.5|17
1730739810000|2024-11-04 17:03:30|175633.9|175543.9|175624.7|175534.7|175638.4|175548.4|175619.5|175529.5|22
1730739820000|2024-11-04 17:03:40|175625.4|175535.4|175630.3|175540.3|175633.7|175543.7|175624.4|175534.4|16
1730739830000|2024-11-04 17:03:50|175630.5|175540.5|175635.7|175545.7|175635.7|175545.7|175629.3|175539.3|16
1730739840000|2024-11-04 17:04:00|175631|175541|175634.4|175544.4|175637|175547|175628.5|175538.5|17
1730739850000|2024-11-04 17:04:10|175633.4|175543.4|175637.9|175547.9|175638.9|175548.9|175629.3|175539.3|12
1730739860000|2024-11-04 17:04:20|175637.4|175547.4|175637|175547|175638|175548|175623.5|175533.5|25
1730739870000|2024-11-04 17:04:30|175641.3|175551.3|175629.8|175539.8|175641.8|175551.8|175629.3|175539.3|19
1730739880000|2024-11-04 17:04:40|175631.5|175541.5|175634|175544|175635|175545|175629|175539|18
1730739890000|2024-11-04 17:04:50|175636|175546|175643.8|175553.8|175643.8|175553.8|175636|175546|8
1730739900000|2024-11-04 17:05:00|175640|175550|175638|175548|175640|175550|175638|175548|9
1730739910000|2024-11-04 17:05:10|175637.5|175547.5|175644|175554|175645.8|175555.8|175627.3|175537.3|18
1730739920000|2024-11-04 17:05:20|175645|175555|175633.5|175543.5|175645|175555|175632|175542|16
1730739930000|2024-11-04 17:05:30|175633|175543|175645.3|175555.3|175645.3|175555.3|175633|175543|14
1730739940000|2024-11-04 17:05:40|175644|175554|175644|175554|175645.3|175555.3|175641.8|175551.8|6
1730739950000|2024-11-04 17:05:50|175643.8|175553.8|175632.8|175542.8|175643.8|175553.8|175632.3|175542.3|22
1730739960000|2024-11-04 17:06:00|175632.3|175542.3|175645.8|175555.8|175645.8|175555.8|175632.3|175542.3|12
1730739970000|2024-11-04 17:06:10|175645.3|175555.3|175635.3|175545.3|175645.3|175555.3|175633.5|175543.5|17
1730739980000|2024-11-04 17:06:20|175638|175548|175643.3|175553.3|175643.3|175553.3|175636|175546|10
1730739990000|2024-11-04 17:06:30|175643.8|175553.8|175634.3|175544.3|175645.5|175555.5|175633.8|175543.8|13
1730740000000|2024-11-04 17:06:40|175632|175542|175614.8|175524.8|175632|175542|175608.3|175518.3|26
1730740010000|2024-11-04 17:06:50|175612.3|175522.3|175605.3|175515.3|175614.3|175524.3|175604.8|175514.8|28
1730740020000|2024-11-04 17:07:00|175604.5|175514.5|175612|175522|175612|175522|175604.5|175514.5|15
1730740030000|2024-11-04 17:07:10|175609|175519|175605.3|175515.3|175610.5|175520.5|175604|175514|14
1730740040000|2024-11-04 17:07:20|175606.8|175516.8|175602|175512|175606.8|175516.8|175601|175511|15
1730740050000|2024-11-04 17:07:30|175603.5|175513.5|175604|175514|175605.3|175515.3|175602.5|175512.5|11
1730740060000|2024-11-04 17:07:40|175604.8|175514.8|175612|175522|175624.5|175534.5|175603.8|175513.8|25
1730740070000|2024-11-04 17:07:50|175610.8|175520.8|175604.3|175514.3|175611.8|175521.8|175604.3|175514.3|19
1730740080000|2024-11-04 17:08:00|175607.3|175517.3|175608.9|175518.9|175608.9|175518.9|175604|175514|27
1730740090000|2024-11-04 17:08:10|175607.2|175517.2|175617|175527|175618.5|175528.5|175607.2|175517.2|17
1730740100000|2024-11-04 17:08:20|175619.9|175529.9|175626.5|175536.5|175632.8|175542.8|175619.3|175529.3|11
1730740110000|2024-11-04 17:08:30|175635|175545|175638|175548|175638.5|175548.5|175626.8|175536.8|17
1730740120000|2024-11-04 17:08:40|175637.8|175547.8|175658.8|175568.8|175658.8|175568.8|175635.3|175545.3|23
1730740130000|2024-11-04 17:08:50|175660.5|175570.5|175664|175574|175664|175574|175658.3|175568.3|13
1730740140000|2024-11-04 17:09:00|175664.5|175574.5|175665.3|175575.3|175665.3|175575.3|175663.8|175573.8|6
1730740150000|2024-11-04 17:09:10|175665.8|175575.8|175667.3|175577.3|175670|175580|175664.5|175574.5|12
1730740160000|2024-11-04 17:09:20|175666.8|175576.8|175665.8|175575.8|175666.8|175576.8|175662.3|175572.3|9
1730740170000|2024-11-04 17:09:30|175665.3|175575.3|175664.8|175574.8|175665.3|175575.3|175663.8|175573.8|4
1730740180000|2024-11-04 17:09:40|175665.3|175575.3|175656.5|175566.5|175665.3|175575.3|175656.5|175566.5|5
1730740190000|2024-11-04 17:09:50|175655.2|175565.2|175648.8|175558.8|175655.2|175565.2|175648.8|175558.8|13
1730740200000|2024-11-04 17:10:00|175649.3|175559.3|175635.8|175545.8|175649.3|175559.3|175632.5|175542.5|20
1730740210000|2024-11-04 17:10:10|175636.8|175546.8|175642.7|175512.7|175650.7|175560.7|175612.7|175512.7|20
1730740220000|2024-11-04 17:10:20|175638.8|175508.8|175610.2|175520.2|175639.2|175520.2|175609.3|175502.5|25
1730740230000|2024-11-04 17:10:30|175609.9|175519.9|175619.5|175529.5|175619.5|175529.5|175607.4|175517.4|31
1730740240000|2024-11-04 17:10:40|175614.8|175524.8|175616.5|175526.5|175616.5|175526.5|175613.8|175523.8|20
1730740250000|2024-11-04 17:10:50|175616.3|175526.3|175622.8|175532.8|175623.5|175533.5|175615|175525|22
1730740260000|2024-11-04 17:11:00|175620.3|175530.3|175623|175533|175631.8|175541.8|175619.3|175529.3|20
1730740270000|2024-11-04 17:11:10|175623.3|175533.3|175614.8|175524.8|175623.3|175533.3|175614.5|175524.5|17
1730740280000|2024-11-04 17:11:20|175608.5|175518.5|175600.5|175510.5|175613.3|175523.3|175600|175510|18
1730740290000|2024-11-04 17:11:30|175594.5|175504.5|175555|175465|175597.4|175507.4|175547.8|175457.8|20
1730740300000|2024-11-04 17:11:40|175559.2|175469.2|175537.7|175447.7|175559.2|175469.2|175526.8|175436.8|26
1730740310000|2024-11-04 17:11:50|175537.3|175447.3|175542.5|175452.5|175573.9|175456.7|175537.3|175421.4|18
1730740320000|2024-11-04 17:12:00|175541|175451|175528.9|175438.9|175541|175451|175528.9|175438.9|15
1730740330000|2024-11-04 17:12:10|175531.3|175441.3|175543.2|175453.2|175545.5|175455.5|175530.8|175440.8|14
1730740340000|2024-11-04 17:12:20|175551.9|175461.9|175594.7|175464.7|175599.4|175507.4|175546.5|175456.5|21
1730740350000|2024-11-04 17:12:30|175597.7|175467.7|175572.2|175442.2|175599.7|175469.7|175562|175432|18
1730740360000|2024-11-04 17:12:40|175565.9|175435.9|175564.5|175434.5|175571.5|175453|175530.7|175434.5|13
1730740370000|2024-11-04 17:12:50|175566.2|175436.2|175540.3|175450.3|175566.2|175456.4|175534|175436.2|18
1730740380000|2024-11-04 17:13:00|175533.5|175443.5|175527.2|175437.2|175537|175447|175522.3|175432.3|26
1730740390000|2024-11-04 17:13:10|175527.5|175437.5|175528.9|175438.9|175531.5|175441.5|175527.2|175437.2|11
1730740400000|2024-11-04 17:13:20|175526|175436|175524.8|175434.8|175528|175438|175523.4|175433.4|12
1730740410000|2024-11-04 17:13:30|175524.3|175434.3|175513.8|175423.8|175524.3|175434.3|175509.2|175419.2|17
1730740420000|2024-11-04 17:13:40|175515.8|175425.8|175518.5|175428.5|175532.4|175442.4|175505|175415|16
1730740430000|2024-11-04 17:13:50|175516.8|175426.8|175519.5|175429.5|175521.5|175431.5|175506.5|175416.5|19
1730740440000|2024-11-04 17:14:00|175524|175434|175529.3|175439.3|175531|175441|175521|175431|20
1730740450000|2024-11-04 17:14:10|175532.5|175442.5|175529|175439|175532.5|175442.5|175528|175438|5
1730740460000|2024-11-04 17:14:20|175531|175441|175530|175440|175534.5|175444.5|175528.2|175438.2|14
1730740470000|2024-11-04 17:14:30|175530.5|175440.5|175528.3|175438.3|175536|175446|175527.3|175437.3|11
1730740480000|2024-11-04 17:14:40|175532.8|175442.8|175527.5|175437.5|175532.8|175442.8|175523.5|175433.5|12
1730740490000|2024-11-04 17:14:50|175525.3|175435.3|175529.3|175439.3|175531.8|175441.8|175519.8|175429.8|15
1730740500000|2024-11-04 17:15:00|175529.8|175439.8|175528|175438|175540|175450|175528|175438|20
1730740510000|2024-11-04 17:15:10|175527.5|175437.5|175522.8|175432.8|175532.8|175442.8|175522.8|175432.8|13
1730740520000|2024-11-04 17:15:20|175523.3|175433.3|175532.2|175442.2|175534|175444|175523.3|175433.3|17
1730740530000|2024-11-04 17:15:30|175532.8|175442.8|175544.7|175454.7|175555|175465|175530|175440|15
1730740540000|2024-11-04 17:15:40|175541.3|175451.3|175521.8|175431.8|175542.7|175452.7|175521.8|175431.8|22
1730740550000|2024-11-04 17:15:50|175523.8|175433.8|175524.8|175434.8|175526.5|175436.5|175522|175432|8
1730740560000|2024-11-04 17:16:00|175522.8|175432.8|175550.2|175460.2|175552|175462|175522.8|175432.8|27
1730740570000|2024-11-04 17:16:10|175548|175458|175554.5|175464.5|175554.5|175464.5|175546.2|175456.2|14
1730740580000|2024-11-04 17:16:20|175557.5|175467.5|175552.3|175462.3|175557.9|175467.9|175551.8|175461.8|19
1730740590000|2024-11-04 17:16:30|175551.8|175461.8|175556.8|175466.8|175556.8|175466.8|175547.3|175457.3|19
1730740600000|2024-11-04 17:16:40|175553.7|175463.7|175553.9|175463.9|175560|175470|175552.5|175462.5|19
1730740610000|2024-11-04 17:16:50|175555.5|175465.5|175537.3|175447.3|175555.5|175465.5|175536.5|175446.5|14
1730740620000|2024-11-04 17:17:00|175536.8|175446.8|175539.5|175449.5|175541.8|175451.8|175535.8|175445.8|15
1730740630000|2024-11-04 17:17:10|175538.8|175448.8|175533.8|175443.8|175538.8|175448.8|175533.3|175443.3|10
1730740640000|2024-11-04 17:17:20|175533.3|175443.3|175522.3|175432.3|175533.3|175443.3|175518.8|175428.8|10
1730740650000|2024-11-04 17:17:30|175521.8|175431.8|175518.3|175428.3|175522.5|175432.5|175518.3|175428.3|16
1730740660000|2024-11-04 17:17:40|175520.8|175430.8|175525.3|175435.3|175526.5|175436.5|175520.8|175430.8|5
1730740670000|2024-11-04 17:17:50|175525.5|175435.5|175521.5|175431.5|175525.5|175435.5|175520.2|175430.2|10
1730740680000|2024-11-04 17:18:00|175520.2|175430.2|175521.5|175431.5|175521.5|175431.5|175511|175421|12
1730740690000|2024-11-04 17:18:10|175522|175432|175523|175433|175524|175434|175521.5|175431.5|14
1730740700000|2024-11-04 17:18:20|175522.5|175432.5|175523|175433|175524|175434|175521|175431|14
1730740710000|2024-11-04 17:18:30|175518.7|175428.7|175513|175423|175522.8|175432.8|175511|175421|13
1730740720000|2024-11-04 17:18:40|175514.3|175424.3|175500|175410|175514.3|175424.3|175491|175401|17
1730740730000|2024-11-04 17:18:50|175500.5|175410.5|175498.8|175408.8|175501.5|175411.5|175498|175408|13
1730740740000|2024-11-04 17:19:00|175499|175409|175507|175417|175508.5|175418.5|175499|175409|14
1730740750000|2024-11-04 17:19:10|175505|175415|175507|175417|175508.8|175418.8|175505|175415|5
1730740760000|2024-11-04 17:19:20|175510|175420|175506.5|175416.5|175510.3|175420.3|175506|175416|12
1730740770000|2024-11-04 17:19:30|175504.5|175414.5|175508.3|175418.3|175508.3|175418.3|175503.2|175413.2|10
1730740780000|2024-11-04 17:19:40|175505.7|175415.7|175492|175402|175506.8|175416.8|175489|175399|18
1730740790000|2024-11-04 17:19:50|175493.5|175403.5|175506.3|175416.3|175506.3|175416.3|175492.5|175402.5|15
1730740800000|2024-11-04 17:20:00|175506.8|175416.8|175508.5|175418.5|175510.5|175420.5|175506.8|175416.8|7
1730740810000|2024-11-04 17:20:10|175506.3|175416.3|175499.5|175409.5|175509|175419|175498.4|175408.4|17
1730740820000|2024-11-04 17:20:20|175502.5|175412.5|175509.8|175419.8|175509.8|175419.8|175502.5|175412.5|12
1730740830000|2024-11-04 17:20:30|175509.3|175419.3|175512|175422|175512|175422|175509.3|175419.3|6
1730740840000|2024-11-04 17:20:40|175508.3|175418.3|175501.5|175411.5|175508.3|175418.3|175496.3|175406.3|13
1730740850000|2024-11-04 17:20:50|175501.8|175411.8|175501.3|175411.3|175502.8|175412.8|175499.3|175409.3|9
1730740860000|2024-11-04 17:21:00|175510.5|175420.5|175512.7|175422.7|175518|175428|175509|175419|16
1730740870000|2024-11-04 17:21:10|175516.8|175426.8|175512.5|175422.5|175526.5|175436.5|175509.7|175419.7|16
1730740880000|2024-11-04 17:21:20|175513|175423|175515.5|175425.5|175517.8|175427.8|175513|175423|9
1730740890000|2024-11-04 17:21:30|175512.2|175422.2|175501|175411|175519.3|175429.3|175496.3|175406.3|22
1730740900000|2024-11-04 17:21:40|175501.3|175411.3|175496.8|175406.8|175501.3|175411.3|175496.8|175406.8|9
1730740910000|2024-11-04 17:21:50|175497.8|175407.8|175500.2|175410.2|175503.5|175413.5|175497.8|175407.8|11
1730740920000|2024-11-04 17:22:00|175502.8|175412.8|175515.3|175425.3|175520.5|175430.5|175502.8|175412.8|26
1730740930000|2024-11-04 17:22:10|175516|175426|175519.5|175429.5|175520|175430|175516|175426|12
1730740940000|2024-11-04 17:22:20|175519.3|175429.3|175508.3|175418.3|175523|175433|175508|175418|23
1730740950000|2024-11-04 17:22:30|175507.8|175417.8|175511.3|175421.3|175513|175423|175507.8|175417.8|13
1730740960000|2024-11-04 17:22:40|175512.3|175422.3|175514.5|175424.5|175521|175431|175512.3|175422.3|11
1730740970000|2024-11-04 17:22:50|175514|175424|175508.8|175418.8|175514|175424|175504|175414|14
1730740980000|2024-11-04 17:23:00|175508.3|175418.3|175499.5|175409.5|175508.3|175418.3|175499.3|175409.3|16
1730740990000|2024-11-04 17:23:10|175499.4|175409.4|175496.7|175406.7|175500.3|175410.3|175496|175406|17
1730741000000|2024-11-04 17:23:20|175498|175408|175509.5|175419.5|175509.5|175419.5|175496|175406|19
1730741010000|2024-11-04 17:23:30|175511|175421|175509|175419|175511|175421|175505.2|175415.2|14
1730741020000|2024-11-04 17:23:40|175513.8|175423.8|175500.3|175410.3|175513.8|175423.8|175500.3|175410.3|15
1730741030000|2024-11-04 17:23:50|175498.3|175408.3|175487.8|175397.8|175501.3|175411.3|175483|175393|12
1730741040000|2024-11-04 17:24:00|175489.3|175399.3|175479.2|175389.2|175490.8|175400.8|175478.3|175388.3|22
1730741050000|2024-11-04 17:24:10|175479.3|175389.3|175478.8|175388.8|175482.8|175392.8|175476.8|175386.8|24
1730741060000|2024-11-04 17:24:20|175473.3|175383.3|175474.3|175384.3|175479|175389|175470.8|175380.8|24
1730741070000|2024-11-04 17:24:30|175478|175388|175471|175381|175478|175388|175464|175374|15
1730741080000|2024-11-04 17:24:40|175474.7|175384.7|175488.5|175398.5|175488.8|175398.8|175474.7|175384.7|12
1730741090000|2024-11-04 17:24:50|175486.5|175396.5|175461|175371|175488|175398|175455.9|175365.9|14
1730741100000|2024-11-04 17:25:00|175459|175369|175451.3|175321.3|175459|175369|175443.4|175313.4|18
1730741110000|2024-11-04 17:25:10|175452.3|175322.3|175436.4|175346.4|175452.3|175352.5|175429.3|175322.3|17
1730741120000|2024-11-04 17:25:20|175436.2|175346.2|175436.2|175346.2|175439.3|175349.3|175435.4|175345.4|21
1730741130000|2024-11-04 17:25:30|175435.5|175345.5|175433|175343|175439.5|175349.5|175433|175343|8
1730741140000|2024-11-04 17:25:40|175432.3|175342.3|175430.5|175340.5|175432.3|175342.3|175427.3|175337.3|9
1730741150000|2024-11-04 17:25:50|175432.3|175342.3|175429.2|175339.2|175432.5|175342.5|175428.5|175338.5|8
1730741160000|2024-11-04 17:26:00|175428.8|175338.8|175429.2|175339.2|175430.3|175340.3|175428.8|175338.8|4
1730741170000|2024-11-04 17:26:10|175428.8|175338.8|175427.5|175337.5|175428.8|175338.8|175427.5|175337.5|6
1730741180000|2024-11-04 17:26:20|175430.3|175340.3|175429.3|175339.3|175432.5|175342.5|175428.5|175338.5|10
1730741190000|2024-11-04 17:26:30|175429|175339|175430.3|175340.3|175430.3|175340.3|175428.3|175338.3|3
1730741200000|2024-11-04 17:26:40|175427|175337|175427|175337|175430.3|175340.3|175426.3|175336.3|10
1730741210000|2024-11-04 17:26:50|175427.4|175337.4|175421.5|175331.5|175428.8|175338.8|175421.5|175331.5|8
1730741220000|2024-11-04 17:27:00|175422|175332|175420|175330|175428|175338|175420|175330|13
1730741230000|2024-11-04 17:27:10|175419.8|175329.8|175422.5|175332.5|175424.3|175334.3|175419|175329|9
1730741240000|2024-11-04 17:27:20|175421.2|175331.2|175419.3|175329.3|175423.4|175333.4|175419|175329|5
1730741250000|2024-11-04 17:27:30|175422.7|175332.7|175428|175338|175457.9|175346|175419.3|175318.5|17
1730741260000|2024-11-04 17:27:40|175429|175339|175426.5|175336.5|175429|175339|175425.8|175335.8|11
1730741270000|2024-11-04 17:27:50|175425.3|175335.3|175425.7|175335.7|175428|175338|175424.4|175334.4|8
1730741280000|2024-11-04 17:28:00|175427.8|175337.8|175429.8|175339.8|175430.4|175340.4|175424.8|175334.8|15
1730741290000|2024-11-04 17:28:10|175439.5|175349.5|175439.8|175349.8|175441.3|175351.3|175434.5|175344.5|7
1730741300000|2024-11-04 17:28:20|175437.5|175347.5|175432.3|175342.3|175437.5|175347.5|175427.8|175337.8|22
1730741310000|2024-11-04 17:28:30|175430.8|175340.8|175431.2|175341.2|175438.3|175348.3|175430|175340|18
1730741320000|2024-11-04 17:28:40|175430|175340|175430.9|175340.9|175430.9|175340.9|175428|175338|6
1730741330000|2024-11-04 17:28:50|175431.2|175341.2|175432.5|175342.5|175434.8|175344.8|175429.7|175339.7|13
1730741340000|2024-11-04 17:29:00|175435.8|175345.8|175432|175342|175436.5|175346.5|175430.4|175340.4|16
1730741350000|2024-11-04 17:29:10|175431|175341|175429.5|175339.5|175434.5|175344.5|175428.8|175338.8|10
1730741360000|2024-11-04 17:29:20|175432.3|175342.3|175423.3|175333.3|175434.5|175344.5|175423.3|175333.3|17
1730741370000|2024-11-04 17:29:30|175421.3|175331.3|175424|175334|175424|175334|175420.8|175330.8|4
1730741380000|2024-11-04 17:29:40|175420.5|175330.5|175430|175340|175436|175346|175420.5|175330.5|15
1730741390000|2024-11-04 17:29:50|175429.4|175339.4|175428.4|175338.4|175437|175347|175428.4|175338.4|19
1730741400000|2024-11-04 17:30:00|175410.4|175320.4|175422.2|175332.2|175443|175333.3|175410.4|175306.2|21
1730741410000|2024-11-04 17:30:10|175421.5|175331.5|175427|175337|175427|175337|175417|175327|11
1730741420000|2024-11-04 17:30:20|175422.8|175332.8|175420.9|175330.9|175422.8|175332.8|175417.3|175327.3|13
1730741430000|2024-11-04 17:30:30|175417.3|175327.3|175417.3|175327.3|175421|175331|175415.7|175325.7|12
1730741440000|2024-11-04 17:30:40|175417.7|175327.7|175363.5|175273.5|175417.7|175327.7|175353.3|175263.3|28
1730741450000|2024-11-04 17:30:50|175363.7|175273.7|175363.7|175273.7|175363.9|175273.9|175363.7|175273.7|3
1730741460000|2024-11-04 17:31:00|175364|175274|175353.9|175263.9|175364|175274|175351.7|175261.7|11
1730741470000|2024-11-04 17:31:10|175353.7|175263.7|175357.3|175267.3|175358.2|175268.2|175353.7|175263.7|27
1730741480000|2024-11-04 17:31:20|175356.2|175266.2|175350.9|175260.9|175357.5|175267.5|175348.7|175258.7|12
1730741490000|2024-11-04 17:31:30|175351.2|175261.2|175348|175258|175352.5|175262.5|175341.9|175251.9|18
1730741500000|2024-11-04 17:31:40|175345.4|175255.4|175329.8|175239.8|175348|175258|175327.5|175237.5|17
1730741510000|2024-11-04 17:31:50|175330|175240|175327.9|175237.9|175330|175240|175327.9|175237.9|3
1730741520000|2024-11-04 17:32:00|175323.3|175233.3|175311.2|175221.2|175323.3|175233.3|175310.5|175220.5|12
1730741530000|2024-11-04 17:32:10|175311.7|175221.7|175310.5|175220.5|175313.2|175223.2|175310.5|175220.5|8
1730741540000|2024-11-04 17:32:20|175306.8|175216.8|175308.2|175218.2|175308.2|175218.2|175301.5|175211.5|10
1730741550000|2024-11-04 17:32:30|175306.2|175216.2|175310.5|175220.5|175310.5|175220.5|175303.2|175213.2|19
1730741560000|2024-11-04 17:32:40|175311.5|175221.5|175331|175241|175337.7|175247.7|175311.5|175221.5|20
1730741570000|2024-11-04 17:32:50|175330|175240|175331.2|175241.2|175334.3|175244.3|175327.5|175237.5|17
1730741580000|2024-11-04 17:33:00|175331.5|175241.5|175363.4|175273.4|175365.8|175275.8|175327.9|175237.9|31
1730741590000|2024-11-04 17:33:10|175355.7|175265.7|175353.4|175263.4|175364.8|175274.8|175353.2|175263.2|22
1730741600000|2024-11-04 17:33:20|175353.5|175263.5|175359|175269|175359|175269|175351.5|175261.5|10
1730741610000|2024-11-04 17:33:30|175358.7|175268.7|175358.5|175268.5|175360.5|175270.5|175354.4|175264.4|15
1730741620000|2024-11-04 17:33:40|175414.4|175284.4|175386.8|175296.8|175414.4|175297.2|175383|175275.8|16
1730741630000|2024-11-04 17:33:50|175385.3|175295.3|175366.8|175276.8|175385.3|175295.3|175360.9|175270.9|21
1730741640000|2024-11-04 17:34:00|175366.5|175276.5|175360.3|175270.3|175369.3|175279.3|175359.8|175269.8|22
1730741650000|2024-11-04 17:34:10|175352.3|175262.3|175353.4|175263.4|175358.2|175268.2|175345.3|175255.3|35
1730741660000|2024-11-04 17:34:20|175353.7|175263.7|175346|175256|175353.8|175263.8|175346|175256|26
1730741670000|2024-11-04 17:34:30|175346.5|175256.5|175358.8|175268.8|175359.9|175269.9|175346.5|175256.5|20
1730741680000|2024-11-04 17:34:40|175353|175263|175347|175257|175359.3|175269.3|175344|175254|29
1730741690000|2024-11-04 17:34:50|175346.3|175256.3|175357|175267|175358|175268|175345.3|175255.3|9
1730741700000|2024-11-04 17:35:00|175356.5|175266.5|175351.3|175261.3|175356.5|175266.5|175346|175256|23
1730741710000|2024-11-04 17:35:10|175351.5|175261.5|175356.8|175266.8|175359.2|175269.2|175346|175256|15
1730741720000|2024-11-04 17:35:20|175357.3|175267.3|175359.9|175269.9|175359.9|175269.9|175357.3|175267.3|3
1730741730000|2024-11-04 17:35:30|175358.2|175268.2|175358.3|175268.3|175361.2|175271.2|175354|175264|9
1730741740000|2024-11-04 17:35:40|175349|175259|175326|175236|175351.5|175261.5|175323.3|175233.3|23
1730741750000|2024-11-04 17:35:50|175324|175234|175347.5|175257.5|175347.5|175257.5|175324|175234|24
1730741760000|2024-11-04 17:36:00|175348.5|175258.5|175335.5|175245.5|175348.5|175258.5|175331.5|175241.5|21
1730741770000|2024-11-04 17:36:10|175336|175246|175359.7|175269.7|175360.7|175270.7|175335|175245|19
1730741780000|2024-11-04 17:36:20|175358|175268|175359.9|175269.9|175359.9|175269.9|175353|175263|19
1730741790000|2024-11-04 17:36:30|175358.5|175268.5|175359.2|175269.2|175359.9|175269.9|175357.9|175267.9|6
1730741800000|2024-11-04 17:36:40|175359|175269|175363|175273|175363|175273|175359|175269|8
1730741810000|2024-11-04 17:36:50|175362.7|175272.7|175361.9|175271.9|175365.4|175275.4|175359.3|175269.3|10
1730741820000|2024-11-04 17:37:00|175363.5|175273.5|175363.5|175273.5|175365.5|175275.5|175363.5|175273.5|3
1730741830000|2024-11-04 17:37:10|175359.5|175269.5|175358.5|175268.5|175360|175270|175358.5|175268.5|3
1730741840000|2024-11-04 17:37:20|175359.2|175269.2|175358.4|175268.4|175362.2|175272.2|175356.7|175266.7|7
1730741850000|2024-11-04 17:37:30|175354.8|175264.8|175357.2|175267.2|175357.2|175267.2|175354.8|175264.8|3
1730741860000|2024-11-04 17:37:40|175358.2|175268.2|175361.5|175271.5|175361.5|175271.5|175358.2|175268.2|3
1730741870000|2024-11-04 17:37:50|175356.2|175266.2|175362.5|175272.5|175362.5|175272.5|175356.2|175266.2|7
1730741880000|2024-11-04 17:38:00|175360.2|175270.2|175361.5|175271.5|175361.5|175271.5|175360.2|175270.2|2
1730741890000|2024-11-04 17:38:10|175359.5|175269.5|175350.3|175260.3|175359.5|175269.5|175344|175254|17
1730741900000|2024-11-04 17:38:20|175350.8|175260.8|175369.8|175279.8|175369.8|175279.8|175350.8|175260.8|17
1730741910000|2024-11-04 17:38:30|175369.3|175279.3|175368.2|175278.2|175369.3|175279.3|175361.5|175271.5|12
1730741920000|2024-11-04 17:38:40|175365|175275|175367.9|175277.9|175368.5|175278.5|175364.3|175274.3|16
1730741930000|2024-11-04 17:38:50|175366.5|175276.5|175360.3|175270.3|175367.9|175277.9|175360.3|175270.3|14
1730741940000|2024-11-04 17:39:00|175364.2|175274.2|175374.5|175284.5|175375.3|175285.3|175364.2|175274.2|16
1730741950000|2024-11-04 17:39:10|175374|175284|175382.9|175292.9|175390.3|175300.3|175373.5|175283.5|19
1730741960000|2024-11-04 17:39:20|175383.7|175293.7|175385|175295|175385|175295|175380.5|175290.5|17
1730741970000|2024-11-04 17:39:30|175384.3|175294.3|175386.9|175296.9|175389.7|175299.7|175381.8|175291.8|15
1730741980000|2024-11-04 17:39:40|175387.5|175297.5|175391.5|175301.5|175393|175303|175384.5|175294.5|16
1730741990000|2024-11-04 17:39:50|175393|175303|175389|175299|175394.5|175304.5|175388.2|175298.2|17
1730742000000|2024-11-04 17:40:00|175388|175298|175404.8|175314.8|175408.8|175318.8|175386.5|175296.5|20
1730742010000|2024-11-04 17:40:10|175404.3|175314.3|175405.3|175315.3|175406.5|175316.5|175401|175311|20
1730742020000|2024-11-04 17:40:20|175408.7|175318.7|175407.3|175317.3|175409.3|175319.3|175404.8|175314.8|8
1730742030000|2024-11-04 17:40:30|175409.5|175319.5|175389.2|175299.2|175409.5|175319.5|175387.5|175297.5|21
1730742040000|2024-11-04 17:40:40|175388.9|175298.9|175379|175249|175392.8|175302.8|175352|175245.4|21
1730742050000|2024-11-04 17:40:50|175378.9|175248.9|175385.3|175255.3|175389|175259|175375|175245|21
1730742060000|2024-11-04 17:41:00|175389|175259|175364.7|175274.7|175389.3|175276.4|175360.8|175254.5|24
1730742070000|2024-11-04 17:41:10|175363.7|175273.7|175364.4|175274.4|175365.5|175275.5|175363.7|175273.7|9
1730742080000|2024-11-04 17:41:20|175363.3|175273.3|175376.3|175286.3|175379|175289|175358.2|175268.2|25
1730742090000|2024-11-04 17:41:30|175375.8|175285.8|175385.9|175295.9|175385.9|175295.9|175373.5|175283.5|23
1730742100000|2024-11-04 17:41:40|175384.5|175294.5|175387.7|175297.7|175391.9|175301.9|175384.5|175294.5|17
1730742110000|2024-11-04 17:41:50|175385.8|175295.8|175383.8|175293.8|175390.9|175300.9|175380.3|175290.3|25
1730742120000|2024-11-04 17:42:00|175390.5|175300.5|175393.9|175303.9|175393.9|175303.9|175388.5|175298.5|28
1730742130000|2024-11-04 17:42:10|175391.7|175301.7|175391.5|175301.5|175395.2|175305.2|175389.2|175299.2|24
1730742140000|2024-11-04 17:42:20|175391.7|175301.7|175383.9|175293.9|175391.7|175301.7|175378|175288|23
1730742150000|2024-11-04 17:42:30|175382|175292|175377.5|175287.5|175386|175296|175377|175287|16
1730742160000|2024-11-04 17:42:40|175377|175287|175367.3|175277.3|175377|175287|175362|175272|19
1730742170000|2024-11-04 17:42:50|175370.5|175280.5|175365.5|175275.5|175370.5|175280.5|175365.5|175275.5|14
1730742180000|2024-11-04 17:43:00|175361.8|175271.8|175365.8|175275.8|175370.4|175280.4|175361.8|175271.8|14
1730742190000|2024-11-04 17:43:10|175365.3|175275.3|175373|175283|175373|175283|175363.5|175273.5|18
1730742200000|2024-11-04 17:43:20|175376.5|175286.5|175382.9|175292.9|175384.7|175294.7|175374.3|175284.3|29
1730742210000|2024-11-04 17:43:30|175384.2|175294.2|175385.4|175295.4|175390.5|175300.5|175384|175294|15
1730742220000|2024-11-04 17:43:40|175386.7|175296.7|175389.5|175299.5|175389.7|175299.7|175382|175292|18
1730742230000|2024-11-04 17:43:50|175387.8|175297.8|175387.2|175297.2|175391.7|175301.7|175384.5|175294.5|22
1730742240000|2024-11-04 17:44:00|175387.5|175297.5|175386.5|175296.5|175392|175302|175384.3|175294.3|26
1730742250000|2024-11-04 17:44:10|175387|175297|175385.8|175295.8|175391.2|175301.2|175383.3|175293.3|21
1730742260000|2024-11-04 17:44:20|175379.3|175289.3|175376.5|175286.5|175383.9|175293.9|175373|175283|24
1730742270000|2024-11-04 17:44:30|175377|175287|175371.3|175281.3|175377|175287|175364.8|175274.8|25
1730742280000|2024-11-04 17:44:40|175388.8|175298.8|175429.2|175339.2|175444.7|175354.7|175388.8|175298.8|22
1730742290000|2024-11-04 17:44:50|175428.7|175338.7|175427.5|175337.5|175439.7|175349.7|175426.8|175336.8|17
1730742300000|2024-11-04 17:45:00|175427.3|175337.3|175433.3|175343.3|175437.5|175347.5|175427.3|175337.3|13
1730742310000|2024-11-04 17:45:10|175436|175346|175436|175346|175440.2|175350.2|175432.5|175342.5|27
1730742320000|2024-11-04 17:45:20|175435.5|175345.5|175438.3|175348.3|175439.8|175349.8|175434.5|175344.5|11
1730742330000|2024-11-04 17:45:30|175437.8|175347.8|175429|175339|175439.8|175349.8|175429|175339|16
1730742340000|2024-11-04 17:45:40|175428.8|175338.8|175437.3|175347.3|175437.8|175347.8|175428.8|175338.8|15
1730742350000|2024-11-04 17:45:50|175436.8|175346.8|175434.5|175344.5|175443.4|175353.4|175433|175343|22
1730742360000|2024-11-04 17:46:00|175434|175344|175432.3|175342.3|175435.3|175345.3|175430.8|175340.8|21
1730742370000|2024-11-04 17:46:10|175433.8|175343.8|175437.3|175347.3|175437.3|175347.3|175430.5|175340.5|22
1730742380000|2024-11-04 17:46:20|175434.8|175344.8|175431|175341|175434.8|175344.8|175423|175333|21
1730742390000|2024-11-04 17:46:30|175431.5|175341.5|175440|175350|175441.5|175351.5|175430.5|175340.5|20
1730742400000|2024-11-04 17:46:40|175439.5|175349.5|175440.8|175350.8|175442|175352|175439|175349|15
1730742410000|2024-11-04 17:46:50|175440.5|175350.5|175440|175350|175444.2|175354.2|175437|175347|13
1730742420000|2024-11-04 17:47:00|175440.8|175350.8|175430.5|175340.5|175443|175353|175429.5|175339.5|15
1730742430000|2024-11-04 17:47:10|175430.8|175340.8|175411.5|175321.5|175430.8|175340.8|175410|175320|28
1730742440000|2024-11-04 17:47:20|175410.5|175320.5|175400.3|175310.3|175410.5|175320.5|175397.5|175307.5|22
1730742450000|2024-11-04 17:47:30|175400|175310|175404.3|175314.3|175407.3|175317.3|175398.3|175308.3|19
1730742460000|2024-11-04 17:47:40|175406|175316|175403.5|175313.5|175408.5|175318.5|175403.5|175313.5|18
1730742470000|2024-11-04 17:47:50|175402.5|175312.5|175404.3|175314.3|175406.5|175316.5|175397.3|175307.3|14
1730742480000|2024-11-04 17:48:00|175403.8|175313.8|175400.3|175310.3|175403.8|175313.8|175400.3|175310.3|11
1730742490000|2024-11-04 17:48:10|175398.7|175308.7|175402.3|175312.3|175404.5|175314.5|175398.7|175308.7|19
1730742500000|2024-11-04 17:48:20|175401.8|175311.8|175402.3|175312.3|175406.3|175316.3|175401.3|175311.3|14
1730742510000|2024-11-04 17:48:30|175404|175314|175408.9|175318.9|175412.2|175322.2|175403.8|175313.8|16
1730742520000|2024-11-04 17:48:40|175402.8|175312.8|175408.7|175318.7|175408.7|175318.7|175402.8|175312.8|15
1730742530000|2024-11-04 17:48:50|175405.8|175315.8|175397.3|175307.3|175405.8|175315.8|175397.3|175307.3|16
1730742540000|2024-11-04 17:49:00|175399|175309|175386.5|175296.5|175400|175310|175386.3|175296.3|8
1730742560000|2024-11-04 17:49:20|175385.8|175295.8|175360.3|175270.3|175385.8|175295.8|175357|175267|16
1730742570000|2024-11-04 17:49:30|175360.5|175270.5|175357.5|175267.5|175360.5|175270.5|175356.5|175266.5|15
1730742580000|2024-11-04 17:49:40|175360.8|175270.8|175354|175264|175360.8|175270.8|175354|175264|10
1730742590000|2024-11-04 17:49:50|175353.5|175263.5|175355|175265|175355.5|175265.5|175353.5|175263.5|7
1730742600000|2024-11-04 17:50:00|175354|175264|175327.5|175237.5|175354|175264|175319.8|175229.8|26
1730742610000|2024-11-04 17:50:10|175324.8|175234.8|175333|175243|175337.9|175247.9|175324.8|175234.8|18
1730742620000|2024-11-04 17:50:20|175334.9|175244.9|175338.5|175248.5|175338.5|175248.5|175331|175241|13
1730742630000|2024-11-04 17:50:30|175340.5|175250.5|175335.8|175245.8|175340.5|175250.5|175335.3|175245.3|12
1730742640000|2024-11-04 17:50:40|175336.3|175246.3|175344.3|175254.3|175350.3|175260.3|175336.3|175246.3|26
1730742650000|2024-11-04 17:50:50|175344|175254|175360.5|175270.5|175362.8|175272.8|175341.8|175251.8|15
1730742660000|2024-11-04 17:51:00|175363.3|175273.3|175370.3|175280.3|175370.3|175280.3|175361.2|175271.2|15
1730742670000|2024-11-04 17:51:10|175371|175281|175369|175279|175371|175281|175368.8|175278.8|9
1730742680000|2024-11-04 17:51:20|175366.5|175276.5|175365.5|175275.5|175367.3|175277.3|175363.3|175273.3|8
1730742690000|2024-11-04 17:51:30|175364.9|175274.9|175301.5|175211.5|175364.9|175274.9|175301.5|175211.5|22
1730742700000|2024-11-04 17:51:40|175298.5|175208.5|175323.5|175193.5|175331|175208.5|175298.5|175190.7|24
1730742710000|2024-11-04 17:51:50|175326.5|175196.5|175312.5|175222.5|175326.5|175223|175300|175196.5|23
1730742720000|2024-11-04 17:52:00|175313.4|175223.4|175307.7|175217.7|175313.7|175223.7|175302|175212|25
1730742730000|2024-11-04 17:52:10|175303|175213|175295|175205|175303|175213|175295|175205|17
1730742740000|2024-11-04 17:52:20|175295.2|175205.2|175302.8|175212.8|175305|175215|175293.3|175203.3|17
1730742750000|2024-11-04 17:52:30|175300.7|175210.7|175306.8|175216.8|175307.5|175217.5|175300.7|175210.7|14
1730742760000|2024-11-04 17:52:40|175307.8|175217.8|175303.3|175213.3|175313|175223|175302|175212|19
1730742770000|2024-11-04 17:52:50|175301.4|175211.4|175299|175209|175305.3|175215.3|175297.3|175207.3|14
1730742780000|2024-11-04 17:53:00|175305.5|175215.5|175298.5|175208.5|175305.5|175215.5|175298.5|175208.5|9
1730742790000|2024-11-04 17:53:10|175298.3|175208.3|175300|175210|175304.8|175214.8|175298.3|175208.3|20
1730742800000|2024-11-04 17:53:20|175300.8|175210.8|175309.5|175219.5|175309.5|175219.5|175299.8|175209.8|11
1730742810000|2024-11-04 17:53:30|175310.2|175220.2|175301.8|175211.8|175310.8|175220.8|175301|175211|11
1730742820000|2024-11-04 17:53:40|175304.3|175214.3|175308.5|175218.5|175312.2|175222.2|175299.8|175209.8|20
1730742830000|2024-11-04 17:53:50|175303|175213|175297.3|175207.3|175303|175213|175295.8|175205.8|30
1730742840000|2024-11-04 17:54:00|175297.8|175207.8|175298.8|175208.8|175301|175211|175295.3|175205.3|23
1730742850000|2024-11-04 17:54:10|175294.8|175204.8|175287|175197|175300.3|175210.3|175287|175197|21
1730742860000|2024-11-04 17:54:20|175288.5|175198.5|175290.3|175200.3|175291.3|175201.3|175288.5|175198.5|15
1730742870000|2024-11-04 17:54:30|175290.8|175200.8|175282.7|175192.7|175293.5|175203.5|175282.7|175192.7|17
1730742880000|2024-11-04 17:54:40|175284|175194|175254.5|175164.5|175284|175194|175254.5|175164.5|31
1730742890000|2024-11-04 17:54:50|175252.2|175162.2|175252.5|175162.5|175255.3|175165.3|175248.5|175158.5|14
1730742900000|2024-11-04 17:55:00|175241|175151|175241.3|175151.3|175242.8|175152.8|175230.7|175140.7|24
1730742910000|2024-11-04 17:55:10|175240.8|175150.8|175261.5|175171.5|175262.5|175172.5|175240.3|175150.3|20
1730742920000|2024-11-04 17:55:20|175262.5|175172.5|175283|175193|175285.3|175195.3|175261.7|175171.7|28
1730742930000|2024-11-04 17:55:30|175286.8|175196.8|175281.5|175191.5|175286.8|175196.8|175279.5|175189.5|18
1730742940000|2024-11-04 17:55:40|175281.8|175191.8|175280.9|175190.9|175283.7|175193.7|175278|175188|11
1730742950000|2024-11-04 17:55:50|175282.2|175192.2|175284.4|175194.4|175285|175195|175280.3|175190.3|13
1730742960000|2024-11-04 17:56:00|175285.7|175195.7|175289.7|175199.7|175290.4|175200.4|175285.7|175195.7|17
1730742970000|2024-11-04 17:56:10|175298.5|175208.5|175294.5|175204.5|175298.5|175208.5|175293.3|175203.3|7
1730742980000|2024-11-04 17:56:20|175294.3|175204.3|175286.3|175196.3|175294.8|175204.8|175279.8|175189.8|16
1730742990000|2024-11-04 17:56:30|175284|175194|175281.7|175191.7|175285|175195|175278.3|175188.3|14
1730743000000|2024-11-04 17:56:40|175280.3|175190.3|175276.3|175186.3|175280.3|175190.3|175275.8|175185.8|6
1730743010000|2024-11-04 17:56:50|175276.5|175186.5|175298.5|175208.5|175299|175209|175276.5|175186.5|18
1730743020000|2024-11-04 17:57:00|175298|175208|175300.2|175210.2|175306|175216|175293.5|175203.5|14
1730743030000|2024-11-04 17:57:10|175301.5|175211.5|175315.3|175225.3|175315.3|175225.3|175301.5|175211.5|15
1730743040000|2024-11-04 17:57:20|175314.7|175224.7|175334.5|175244.5|175335.5|175245.5|175311.5|175221.5|14
1730743050000|2024-11-04 17:57:30|175331.8|175241.8|175329.5|175239.5|175332.8|175242.8|175325|175235|18
1730743060000|2024-11-04 17:57:40|175331.3|175241.3|175326.7|175236.7|175331.5|175241.5|175322|175232|19
1730743070000|2024-11-04 17:57:50|175326.3|175236.3|175327|175237|175328.5|175238.5|175323.4|175233.4|19
1730743080000|2024-11-04 17:58:00|175325.4|175235.4|175325.3|175235.3|175325.8|175235.8|175322.8|175232.8|11
1730743090000|2024-11-04 17:58:10|175325.5|175235.5|175316.5|175226.5|175325.5|175235.5|175315.3|175225.3|18
1730743100000|2024-11-04 17:58:20|175316|175226|175309.5|175219.5|175316|175226|175305|175215|11
1730743110000|2024-11-04 17:58:30|175308.5|175218.5|175307.3|175217.3|175310|175220|175302.3|175212.3|15
1730743120000|2024-11-04 17:58:40|175308|175218|175305.3|175215.3|175308|175218|175301|175211|20
1730743130000|2024-11-04 17:58:50|175305.5|175215.5|175305.8|175215.8|175308.3|175218.3|175305.5|175215.5|14
1730743140000|2024-11-04 17:59:00|175307.3|175217.3|175304.3|175214.3|175307.3|175217.3|175304.3|175214.3|10
1730743150000|2024-11-04 17:59:10|175302.5|175212.5|175302.8|175212.8|175303.8|175213.8|175301|175211|5
1730743160000|2024-11-04 17:59:20|175304.5|175214.5|175305.8|175215.8|175306.5|175216.5|175302.5|175212.5|16
1730743170000|2024-11-04 17:59:30|175305.3|175215.3|175302.5|175212.5|175305.3|175215.3|175300|175210|15
1730743180000|2024-11-04 17:59:40|175303.5|175213.5|175303.5|175213.5|175304.5|175214.5|175301.3|175211.3|20
1730743190000|2024-11-04 17:59:50|175304.5|175214.5|175303.3|175213.3|175307.8|175217.8|175303.3|175213.3|9
1730743200000|2024-11-04 18:00:00|175301.8|175211.8|175279.8|175189.8|175301.8|175211.8|175269.3|175179.3|22
1730743210000|2024-11-04 18:00:10|175280.5|175190.5|175263|175173|175280.5|175190.5|175260.3|175170.3|18
1730743220000|2024-11-04 18:00:20|175260.8|175170.8|175256.5|175166.5|175264|175174|175253|175163|16
1730743230000|2024-11-04 18:00:30|175256|175166|175251.5|175161.5|175259|175169|175251|175161|14
1730743240000|2024-11-04 18:00:40|175252|175162|175259.3|175169.3|175261|175171|175252|175162|15
1730743250000|2024-11-04 18:00:50|175260|175170|175255|175165|175260|175170|175255|175165|9
1730743260000|2024-11-04 18:01:00|175256.5|175166.5|175262.3|175172.3|175266.5|175176.5|175256.5|175166.5|13
1730743270000|2024-11-04 18:01:10|175261.8|175171.8|175261|175171|175267.9|175177.9|175258.3|175168.3|19
1730743280000|2024-11-04 18:01:20|175261.3|175171.3|175270.3|175180.3|175271|175181|175260.5|175170.5|13
1730743290000|2024-11-04 18:01:30|175274|175184|175278.8|175188.8|175278.8|175188.8|175271|175181|22
1730743300000|2024-11-04 18:01:40|175278|175188|175284|175194|175293.3|175203.3|175277.7|175187.7|12
1730743310000|2024-11-04 18:01:50|175285.8|175195.8|175267.3|175177.3|175286.3|175196.3|175264|175174|9
1730743320000|2024-11-04 18:02:00|175270.5|175180.5|175291.5|175201.5|175294.3|175204.3|175270.5|175180.5|22
1730743330000|2024-11-04 18:02:10|175288.3|175198.3|175293.5|175203.5|175299.8|175209.8|175288|175198|22
1730743340000|2024-11-04 18:02:20|175293.2|175203.2|175293.7|175203.7|175306|175216|175290.5|175200.5|23
1730743350000|2024-11-04 18:02:30|175295|175205|175296.3|175206.3|175308|175218|175295|175205|30
1730743360000|2024-11-04 18:02:40|175297.3|175207.3|175298.3|175208.3|175300|175210|175292.3|175202.3|16
1730743370000|2024-11-04 18:02:50|175297.8|175207.8|175300.3|175210.3|175302.4|175212.4|175297.8|175207.8|13
1730743380000|2024-11-04 18:03:00|175301.9|175211.9|175307.8|175217.8|175310|175220|175299.8|175209.8|21
1730743390000|2024-11-04 18:03:10|175305.8|175215.8|175306.8|175216.8|175313.2|175223.2|175305.8|175215.8|27
1730743400000|2024-11-04 18:03:20|175307.3|175217.3|175320.7|175230.7|175321.7|175231.7|175307.3|175217.3|19
1730743410000|2024-11-04 18:03:30|175319.8|175229.8|175326.3|175236.3|175332.3|175242.3|175319.8|175229.8|23
1730743420000|2024-11-04 18:03:40|175325.8|175235.8|175326.5|175236.5|175330.3|175240.3|175325|175235|16
1730743430000|2024-11-04 18:03:50|175326|175236|175326.8|175236.8|175330.5|175240.5|175325.5|175235.5|13
1730743440000|2024-11-04 18:04:00|175327.5|175237.5|175330|175240|175335|175245|175327.5|175237.5|26
1730743450000|2024-11-04 18:04:10|175329.8|175239.8|175329.3|175239.3|175331.3|175241.3|175325.3|175235.3|11
1730743460000|2024-11-04 18:04:20|175328.8|175238.8|175326.8|175236.8|175329.3|175239.3|175326.3|175236.3|5
1730743470000|2024-11-04 18:04:30|175329.9|175239.9|175325.3|175235.3|175329.9|175239.9|175323.3|175233.3|11
1730743480000|2024-11-04 18:04:40|175323.3|175233.3|175324|175234|175326.3|175236.3|175319.3|175229.3|22
1730743490000|2024-11-04 18:04:50|175324.3|175234.3|175322.3|175232.3|175326.5|175236.5|175320.5|175230.5|15
1730743500000|2024-11-04 18:05:00|175320.5|175230.5|175322.5|175232.5|175324|175234|175320.3|175230.3|10
1730743510000|2024-11-04 18:05:10|175318.8|175228.8|175328|175238|175330.5|175240.5|175318|175228|12
1730743520000|2024-11-04 18:05:20|175327.5|175237.5|175322.3|175232.3|175327.5|175237.5|175319.3|175229.3|16
1730743530000|2024-11-04 18:05:30|175321.8|175231.8|175325.8|175235.8|175329|175239|175321.5|175231.5|16
1730743540000|2024-11-04 18:05:40|175326.8|175236.8|175319.3|175229.3|175327.8|175237.8|175318.8|175228.8|16
1730743550000|2024-11-04 18:05:50|175321|175231|175336.2|175246.2|175337.8|175247.8|175319.3|175229.3|19
1730743560000|2024-11-04 18:06:00|175334.5|175244.5|175333|175243|175334.8|175244.8|175331|175241|11
1730743570000|2024-11-04 18:06:10|175336|175246|175363.8|175273.8|175363.8|175273.8|175335|175245|34
1730743580000|2024-11-04 18:06:20|175363.5|175273.5|175369|175279|175370|175280|175362.7|175272.7|33
1730743590000|2024-11-04 18:06:30|175367.5|175277.5|175370.5|175280.5|175374.9|175284.9|175363.5|175273.5|33
1730743600000|2024-11-04 18:06:40|175371.2|175281.2|175376|175286|175379.2|175289.2|175371.2|175281.2|28
1730743610000|2024-11-04 18:06:50|175376.8|175286.8|175377.5|175287.5|175379.8|175289.8|175374.5|175284.5|26
1730743620000|2024-11-04 18:07:00|175377.7|175287.7|175383.2|175293.2|175385.7|175295.7|175373.5|175283.5|36
1730743630000|2024-11-04 18:07:10|175382.4|175292.4|175401.2|175311.2|175412.5|175322.5|175378.9|175288.9|37
1730743640000|2024-11-04 18:07:20|175400|175310|175413|175323|175413.3|175323.3|175397.8|175307.8|24
1730743650000|2024-11-04 18:07:30|175414.4|175324.4|175404.8|175314.8|175414.7|175324.7|175402|175312|28
1730743660000|2024-11-04 18:07:40|175411.8|175321.8|175405.3|175315.3|175412|175322|175404|175314|32
1730743670000|2024-11-04 18:07:50|175406.3|175316.3|175405.8|175315.8|175410.8|175320.8|175405|175315|22
1730743680000|2024-11-04 18:08:00|175405.5|175315.5|175404.5|175314.5|175407|175317|175400.3|175310.3|27
1730743690000|2024-11-04 18:08:10|175406|175316|175416.8|175326.8|175416.8|175326.8|175404|175314|35
1730743700000|2024-11-04 18:08:20|175414.3|175324.3|175426|175336|175427.5|175337.5|175414.3|175324.3|23
1730743710000|2024-11-04 18:08:30|175425.8|175335.8|175426.5|175336.5|175429.5|175339.5|175424.3|175334.3|18
1730743720000|2024-11-04 18:08:40|175427.5|175337.5|175419.8|175329.8|175432|175342|175418.3|175328.3|22
1730743730000|2024-11-04 18:08:50|175424.3|175334.3|175419.5|175329.5|175425|175335|175415.3|175325.3|29
1730743740000|2024-11-04 18:09:00|175418.5|175328.5|175417.3|175327.3|175420.5|175330.5|175410|175320|20
1730743750000|2024-11-04 18:09:10|175416.8|175326.8|175408.3|175318.3|175419.5|175329.5|175408|175318|18
1730743760000|2024-11-04 18:09:20|175407.8|175317.8|175416|175326|175417.8|175327.8|175407.3|175317.3|28
1730743770000|2024-11-04 18:09:30|175418.5|175328.5|175404.8|175314.8|175419.8|175329.8|175404.8|175314.8|21
1730743780000|2024-11-04 18:09:40|175407.5|175317.5|175404.3|175314.3|175408.5|175318.5|175401.2|175311.2|23
1730743790000|2024-11-04 18:09:50|175404|175314|175408|175318|175408.3|175318.3|175401.7|175311.7|21
1730743800000|2024-11-04 18:10:00|175403.5|175313.5|175372.8|175282.8|175404.5|175314.5|175365.7|175275.7|33
1730743810000|2024-11-04 18:10:10|175365.5|175275.5|175367.8|175277.8|175372.8|175282.8|175365.2|175275.2|29
1730743820000|2024-11-04 18:10:20|175366.8|175276.8|175375.5|175285.5|175378.3|175288.3|175366.8|175276.8|26
1730743830000|2024-11-04 18:10:30|175378.3|175288.3|175374|175284|175378.3|175288.3|175373.5|175283.5|23
1730743840000|2024-11-04 18:10:40|175374.3|175284.3|175361.3|175271.3|175374.3|175284.3|175361.3|175271.3|21
1730743850000|2024-11-04 18:10:50|175363.3|175273.3|175338.3|175248.3|175363.3|175273.3|175329.5|175239.5|23
1730743860000|2024-11-04 18:11:00|175345.8|175255.8|175350.5|175260.5|175351|175261|175331.3|175241.3|27
1730743870000|2024-11-04 18:11:10|175350|175260|175349.3|175259.3|175357|175267|175349.3|175259.3|8
1730743880000|2024-11-04 18:11:20|175349.8|175259.8|175342.5|175252.5|175349.8|175259.8|175342.3|175252.3|12
1730743890000|2024-11-04 18:11:30|175341.8|175251.8|175342.8|175252.8|175343.5|175253.5|175341.8|175251.8|8
1730743900000|2024-11-04 18:11:40|175345|175255|175343.5|175253.5|175347.3|175257.3|175343.5|175253.5|12
1730743910000|2024-11-04 18:11:50|175342.5|175252.5|175354.5|175264.5|175358.8|175268.8|175342.5|175252.5|23
1730743920000|2024-11-04 18:12:00|175355|175265|175362|175272|175366.3|175276.3|175355|175265|22
1730743930000|2024-11-04 18:12:10|175361.8|175271.8|175344.3|175254.3|175362.5|175272.5|175343.3|175253.3|14
1730743940000|2024-11-04 18:12:20|175344|175254|175345.3|175255.3|175348.5|175258.5|175340.8|175250.8|15
1730743950000|2024-11-04 18:12:30|175346.5|175256.5|175332.8|175242.8|175348.5|175258.5|175332.8|175242.8|21
1730743960000|2024-11-04 18:12:40|175335|175245|175328.8|175238.8|175335|175245|175326.3|175236.3|20
1730743970000|2024-11-04 18:12:50|175329.3|175239.3|175327.5|175237.5|175334.8|175244.8|175327.5|175237.5|18
1730743980000|2024-11-04 18:13:00|175326.5|175236.5|175326.8|175236.8|175333|175243|175324|175234|15
1730743990000|2024-11-04 18:13:10|175330.8|175240.8|175327.3|175237.3|175333.5|175243.5|175325.8|175235.8|19
1730744000000|2024-11-04 18:13:20|175327.5|175237.5|175325.8|175235.8|175328.8|175238.8|175325|175235|15
1730744010000|2024-11-04 18:13:30|175326.3|175236.3|175334|175244|175336.8|175246.8|175325.8|175235.8|18
1730744020000|2024-11-04 18:13:40|175335.5|175245.5|175331.8|175241.8|175336.5|175246.5|175327.5|175237.5|18
1730744030000|2024-11-04 18:13:50|175329.3|175239.3|175312|175222|175331|175241|175310|175220|18
1730744040000|2024-11-04 18:14:00|175307.5|175217.5|175289.5|175199.5|175318.8|175228.8|175289.5|175199.5|27
1730744050000|2024-11-04 18:14:10|175294.5|175204.5|175296.8|175206.8|175300.8|175210.8|175289.8|175199.8|24
1730744060000|2024-11-04 18:14:20|175293|175203|175290.8|175200.8|175302|175212|175289.8|175199.8|28
1730744070000|2024-11-04 18:14:30|175290.5|175200.5|175289|175199|175293.9|175203.9|175287.5|175197.5|27
1730744080000|2024-11-04 18:14:40|175288.8|175198.8|175276.2|175186.2|175288.8|175198.8|175269.3|175179.3|22
1730744090000|2024-11-04 18:14:50|175272.3|175182.3|175277.4|175187.4|175277.9|175187.9|175270.8|175180.8|21
1730744100000|2024-11-04 18:15:00|175276|175186|175281.3|175191.3|175289.2|175199.2|175276|175186|25
1730744110000|2024-11-04 18:15:10|175286.5|175196.5|175282.5|175192.5|175288.9|175198.9|175281.3|175191.3|24
1730744120000|2024-11-04 18:15:20|175284.8|175194.8|175288.7|175198.7|175288.7|175198.7|175284|175194|16
1730744130000|2024-11-04 18:15:30|175289|175199|175278.5|175188.5|175289|175199|175276.7|175186.7|26
1730744140000|2024-11-04 18:15:40|175278.8|175188.8|175282.5|175192.5|175288.5|175198.5|175277.3|175187.3|30
1730744150000|2024-11-04 18:15:50|175279.8|175189.8|175279.3|175189.3|175288.3|175198.3|175279.3|175189.3|25
1730744160000|2024-11-04 18:16:00|175282.5|175192.5|175290.8|175200.8|175298.3|175208.3|175281.3|175191.3|27
1730744170000|2024-11-04 18:16:10|175291.3|175201.3|175296.8|175206.8|175296.8|175206.8|175290.3|175200.3|19
1730744180000|2024-11-04 18:16:20|175299.5|175209.5|175300|175210|175300.8|175210.8|175292.3|175202.3|16
1730744190000|2024-11-04 18:16:30|175300.8|175210.8|175297.5|175207.5|175300.8|175210.8|175289.3|175199.3|23
1730744200000|2024-11-04 18:16:40|175298.5|175208.5|175294.5|175204.5|175298.5|175208.5|175291|175201|19
1730744210000|2024-11-04 18:16:50|175291.5|175201.5|175301.5|175211.5|175301.5|175211.5|175290.5|175200.5|23
1730744220000|2024-11-04 18:17:00|175303.8|175213.8|175303.8|175213.8|175304.3|175214.3|175303.8|175213.8|3
1730744230000|2024-11-04 18:17:10|175304.8|175214.8|175302.3|175212.3|175304.8|175214.8|175297.5|175207.5|16
1730744240000|2024-11-04 18:17:20|175300.5|175210.5|175302|175212|175302.5|175212.5|175300.5|175210.5|9
1730744250000|2024-11-04 18:17:30|175301.5|175211.5|175301.3|175211.3|175302|175212|175297.5|175207.5|13
1730744260000|2024-11-04 18:17:40|175299.3|175209.3|175291.8|175201.8|175301.3|175211.3|175291.8|175201.8|21
1730744270000|2024-11-04 18:17:50|175291.5|175201.5|175291.3|175201.3|175295.7|175205.7|175287.3|175197.3|16
1730744280000|2024-11-04 18:18:00|175292.3|175202.3|175294|175204|175294.8|175204.8|175288.5|175198.5|17
1730744290000|2024-11-04 18:18:10|175288.8|175198.8|175288|175198|175291|175201|175285.8|175195.8|17
1730744300000|2024-11-04 18:18:20|175285.3|175195.3|175289.3|175199.3|175290.7|175200.7|175284.5|175194.5|20
1730744310000|2024-11-04 18:18:30|175288.8|175198.8|175286.5|175196.5|175292.7|175202.7|175284|175194|25
1730744320000|2024-11-04 18:18:40|175285.8|175195.8|175279|175189|175286.3|175196.3|175279|175189|25
1730744330000|2024-11-04 18:18:50|175279.8|175189.8|175279.5|175189.5|175279.8|175189.8|175274.8|175184.8|14
1730744340000|2024-11-04 18:19:00|175279.8|175189.8|175278.3|175188.3|175281.2|175191.2|175275.8|175185.8|30
1730744350000|2024-11-04 18:19:10|175276.8|175186.8|175288|175198|175290.8|175200.8|175273.2|175183.2|31
1730744360000|2024-11-04 18:19:20|175286.5|175196.5|175283.3|175193.3|175288|175198|175282.5|175192.5|11
1730744370000|2024-11-04 18:19:30|175282.3|175192.3|175281.3|175191.3|175284.8|175194.8|175278.5|175188.5|30
1730744380000|2024-11-04 18:19:40|175279.8|175189.8|175278.3|175188.3|175282.3|175192.3|175274.7|175184.7|30
1730744390000|2024-11-04 18:19:50|175279.3|175189.3|175288.8|175198.8|175289|175199|175278|175188|21
1730744400000|2024-11-04 18:20:00|175291.5|175201.5|175290.4|175200.4|175293.8|175203.8|175287|175197|17
1730744410000|2024-11-04 18:20:10|175287.5|175197.5|175288.3|175198.3|175292.2|175202.2|175287.3|175197.3|18
1730744420000|2024-11-04 18:20:20|175288|175198|175284.5|175194.5|175289.8|175199.8|175283.5|175193.5|22
1730744430000|2024-11-04 18:20:30|175280.5|175190.5|175296.2|175206.2|175296.2|175206.2|175280.5|175190.5|26
1730744440000|2024-11-04 18:20:40|175293.3|175203.3|175293.5|175203.5|175294.3|175204.3|175291.8|175201.8|12
1730744450000|2024-11-04 18:20:50|175293.8|175203.8|175297.8|175207.8|175298.3|175208.3|175291|175201|16
1730744460000|2024-11-04 18:21:00|175299|175209|175305.5|175215.5|175308|175218|175299|175209|17
1730744470000|2024-11-04 18:21:10|175307.8|175217.8|175306.5|175216.5|175308.7|175218.7|175303.8|175213.8|10
1730744480000|2024-11-04 18:21:20|175309.2|175219.2|175289.8|175199.8|175309.2|175219.2|175288.3|175198.3|10
1730744490000|2024-11-04 18:21:30|175290|175200|175292.8|175202.8|175297.5|175207.5|175288.8|175198.8|28
1730744500000|2024-11-04 18:21:40|175291.8|175201.8|175287.3|175197.3|175292.8|175202.8|175284|175194|20
1730744510000|2024-11-04 18:21:50|175286.3|175196.3|175283.5|175193.5|175286.3|175196.3|175281.5|175191.5|23
1730744520000|2024-11-04 18:22:00|175284|175194|175282|175192|175289.3|175199.3|175281.5|175191.5|29
1730744530000|2024-11-04 18:22:10|175280.3|175190.3|175280.9|175190.9|175280.9|175190.9|175278|175188|10
1730744540000|2024-11-04 18:22:20|175280.5|175190.5|175286.5|175196.5|175288.3|175198.3|175279.8|175189.8|21
1730744550000|2024-11-04 18:22:30|175287.5|175197.5|175287.5|175197.5|175295.8|175205.8|175283.3|175193.3|17
1730744560000|2024-11-04 18:22:40|175284|175194|175290|175200|175293.5|175203.5|175283.5|175193.5|19
1730744570000|2024-11-04 18:22:50|175286|175196|175284|175194|175290.5|175200.5|175283.8|175193.8|21
1730744580000|2024-11-04 18:23:00|175284.5|175194.5|175284.8|175194.8|175288|175198|175283|175193|25
1730744590000|2024-11-04 18:23:10|175286|175196|175276|175186|175289|175199|175275|175185|25
1730744600000|2024-11-04 18:23:20|175274.5|175184.5|175222.9|175132.9|175276.8|175186.8|175222.9|175132.9|9
1730744610000|2024-11-04 18:23:30|175218.9|175128.9|175225.2|175135.2|175226.2|175136.2|175217.2|175127.2|22
1730744620000|2024-11-04 18:23:40|175225|175135|175230|175140|175231|175141|175218.5|175128.5|24
1730744630000|2024-11-04 18:23:50|175231.5|175141.5|175240.3|175150.3|175242.4|175152.4|175226.3|175136.3|31
1730744640000|2024-11-04 18:24:00|175240|175150|175238.3|175148.3|175241.5|175151.5|175236|175146|26
1730744650000|2024-11-04 18:24:10|175239.8|175149.8|175243|175153|175247.3|175157.3|175239.5|175149.5|26
1730744660000|2024-11-04 18:24:20|175237.3|175147.3|175231.5|175141.5|175238|175148|175230.5|175140.5|12
1730744670000|2024-11-04 18:24:30|175233.3|175143.3|175239.5|175149.5|175241.3|175151.3|175230.5|175140.5|21
1730744680000|2024-11-04 18:24:40|175239|175149|175240.3|175150.3|175242.5|175152.5|175235.8|175145.8|15
1730744690000|2024-11-04 18:24:50|175243.8|175153.8|175239.8|175149.8|175245|175155|175238.3|175148.3|11
1730744700000|2024-11-04 18:25:00|175243.3|175153.3|175242|175152|175247.3|175157.3|175240.3|175150.3|20
1730744710000|2024-11-04 18:25:10|175242.3|175152.3|175244.3|175154.3|175249.3|175159.3|175242.3|175152.3|28
1730744720000|2024-11-04 18:25:20|175245.5|175155.5|175248.3|175158.3|175249|175159|175243.8|175153.8|24
1730744730000|2024-11-04 18:25:30|175245.8|175155.8|175246.3|175156.3|175248.5|175158.5|175244|175154|14
1730744740000|2024-11-04 18:25:40|175247.3|175157.3|175238|175148|175247.5|175157.5|175233|175143|21
1730744750000|2024-11-04 18:25:50|175236|175146|175238.3|175148.3|175242.3|175152.3|175235.5|175145.5|13
1730744760000|2024-11-04 18:26:00|175240.5|175150.5|175245.3|175155.3|175250.5|175160.5|175240.5|175150.5|11
1730744770000|2024-11-04 18:26:10|175246|175156|175250.3|175160.3|175251.8|175161.8|175246|175156|18
1730744780000|2024-11-04 18:26:20|175246.3|175156.3|175249.5|175159.5|175256.8|175166.8|175246.3|175156.3|16
1730744790000|2024-11-04 18:26:30|175251|175161|175251|175161|175251.5|175161.5|175247.5|175157.5|16
1730744810000|2024-11-04 18:26:50|175277.5|175187.5|175274.5|175184.5|175277.5|175187.5|175270.5|175180.5|14
1730744820000|2024-11-04 18:27:00|175273.5|175183.5|175271.8|175181.8|175280.3|175190.3|175270.5|175180.5|22
1730744830000|2024-11-04 18:27:10|175269|175179|175252.8|175162.8|175269|175179|175252.8|175162.8|22
1730744840000|2024-11-04 18:27:20|175253.3|175163.3|175256.8|175166.8|175256.8|175166.8|175253.3|175163.3|3
1730744850000|2024-11-04 18:27:30|175255.8|175165.8|175252.3|175162.3|175255.8|175165.8|175250.5|175160.5|9
1730744860000|2024-11-04 18:27:40|175251.8|175161.8|175253.5|175163.5|175253.5|175163.5|175248.5|175158.5|8
1730744870000|2024-11-04 18:27:50|175252.5|175162.5|175250.3|175160.3|175253|175163|175250.3|175160.3|13
1730744880000|2024-11-04 18:28:00|175251.3|175161.3|175269.3|175179.3|175278.2|175188.2|175251.3|175161.3|25
1730744890000|2024-11-04 18:28:10|175268.5|175178.5|175259|175169|175268.5|175178.5|175256|175166|21
1730744900000|2024-11-04 18:28:20|175260|175170|175263|175173|175263.5|175173.5|175258.8|175168.8|12
1730744910000|2024-11-04 18:28:30|175265.9|175175.9|175261.8|175171.8|175265.9|175175.9|175255.3|175165.3|18
1730744920000|2024-11-04 18:28:40|175261.3|175171.3|175259.5|175169.5|175261.3|175171.3|175258|175168|8
1730744930000|2024-11-04 18:28:50|175259.3|175169.3|175263.8|175173.8|175263.8|175173.8|175258|175168|12
1730744940000|2024-11-04 18:29:00|175265.9|175175.9|175277.3|175187.3|175283.7|175193.7|175264.3|175174.3|28
1730744950000|2024-11-04 18:29:10|175278.8|175188.8|175279.5|175189.5|175282.8|175192.8|175277.8|175187.8|16
1730744960000|2024-11-04 18:29:20|175281.8|175191.8|175282.3|175192.3|175283.8|175193.8|175279|175189|18
1730744970000|2024-11-04 18:29:30|175284.4|175194.4|175270.5|175180.5|175284.4|175194.4|175267.8|175177.8|20
1730744980000|2024-11-04 18:29:40|175267.3|175177.3|175266.5|175176.5|175271.7|175181.7|175265.3|175175.3|20
1730744990000|2024-11-04 18:29:50|175266.3|175176.3|175265.5|175175.5|175267.9|175177.9|175264.3|175174.3|13
1730745000000|2024-11-04 18:30:00|175262.5|175172.5|175294.8|175204.8|175294.8|175204.8|175261|175171|28
1730745010000|2024-11-04 18:30:10|175293.3|175203.3|175294|175204|175296|175206|175292.5|175202.5|23
1730745020000|2024-11-04 18:30:20|175293.8|175203.8|175298.3|175208.3|175299.3|175209.3|175288|175198|13
1730745030000|2024-11-04 18:30:30|175298|175208|175298.8|175208.8|175299.8|175209.8|175294.8|175204.8|28
1730745040000|2024-11-04 18:30:40|175298.3|175208.3|175298.5|175208.5|175298.8|175208.8|175295.3|175205.3|17
1730745050000|2024-11-04 18:30:50|175298.3|175208.3|175298|175208|175298.8|175208.8|175294.8|175204.8|14
1730745060000|2024-11-04 18:31:00|175297.5|175207.5|175283.3|175193.3|175297.5|175207.5|175281.3|175191.3|22
1730745070000|2024-11-04 18:31:10|175278.8|175188.8|175287.5|175197.5|175288.3|175198.3|175278.8|175188.8|17
1730745080000|2024-11-04 18:31:20|175286.8|175196.8|175292|175202|175292|175202|175283.5|175193.5|18
1730745090000|2024-11-04 18:31:30|175288|175198|175287.8|175197.8|175289.8|175199.8|175286.5|175196.5|26
1730745100000|2024-11-04 18:31:40|175287.5|175197.5|175285.5|175195.5|175287.5|175197.5|175281.5|175191.5|12
1730745110000|2024-11-04 18:31:50|175286.8|175196.8|175287|175197|175294.5|175204.5|175286.8|175196.8|26
1730745120000|2024-11-04 18:32:00|175296.3|175206.3|175280.5|175190.5|175296.3|175206.3|175280.5|175190.5|19
1730745130000|2024-11-04 18:32:10|175281.3|175191.3|175293.5|175203.5|175294.3|175204.3|175280.8|175190.8|16
1730745140000|2024-11-04 18:32:20|175288.3|175198.3|175285.5|175195.5|175293|175203|175285.5|175195.5|10
1730745150000|2024-11-04 18:32:30|175282|175192|175275.8|175185.8|175282|175192|175274.8|175184.8|9
1730745160000|2024-11-04 18:32:40|175275.5|175185.5|175266|175176|175275.5|175185.5|175266|175176|8
1730745170000|2024-11-04 18:32:50|175266.5|175176.5|175268.8|175178.8|175270.8|175180.8|175266.5|175176.5|7
1730745180000|2024-11-04 18:33:00|175270.8|175180.8|175267.5|175177.5|175273.3|175183.3|175267.3|175177.3|18
1730745190000|2024-11-04 18:33:10|175268.8|175178.8|175271.8|175181.8|175271.8|175181.8|175267.5|175177.5|11
1730745200000|2024-11-04 18:33:20|175272.3|175182.3|175272.3|175182.3|175272.3|175182.3|175266.8|175176.8|9
1730745210000|2024-11-04 18:33:30|175265.8|175175.8|175265|175175|175265.8|175175.8|175265|175175|2
1730745220000|2024-11-04 18:33:40|175258.5|175168.5|175257|175167|175264|175174|175256.2|175166.2|8
1730745230000|2024-11-04 18:33:50|175258.4|175168.4|175255.5|175165.5|175258.5|175168.5|175252|175162|25
1730745240000|2024-11-04 18:34:00|175258.9|175168.9|175257.8|175167.8|175265|175175|175256.5|175166.5|15
1730745250000|2024-11-04 18:34:10|175258.9|175168.9|175256.9|175166.9|175258.9|175168.9|175256|175166|8
1730745260000|2024-11-04 18:34:20|175256.5|175166.5|175259|175169|175261.4|175171.4|175256|175166|18
1730745270000|2024-11-04 18:34:30|175260.8|175170.8|175253.7|175163.7|175261|175171|175250.7|175160.7|12
1730745280000|2024-11-04 18:34:40|175254.5|175164.5|175256.3|175166.3|175257|175167|175252.8|175162.8|12
1730745290000|2024-11-04 18:34:50|175256.5|175166.5|175250|175160|175257.5|175167.5|175250|175160|15
1730745300000|2024-11-04 18:35:00|175250.2|175160.2|175251.8|175161.8|175251.8|175161.8|175250.2|175160.2|2
1730745310000|2024-11-04 18:35:10|175251.4|175161.4|175251.3|175161.3|175251.7|175161.7|175248.3|175158.3|8
1730745320000|2024-11-04 18:35:20|175250.9|175160.9|175248.2|175158.2|175250.9|175160.9|175248.2|175158.2|4
1730745330000|2024-11-04 18:35:30|175248.7|175158.7|175249.5|175159.5|175250.5|175160.5|175248.7|175158.7|4
1730745340000|2024-11-04 18:35:40|175228.3|175138.3|175225.5|175135.5|175233.7|175143.7|175224.9|175134.9|16
1730745350000|2024-11-04 18:35:50|175226.5|175136.5|175223.7|175133.7|175229.5|175139.5|175222.9|175132.9|20
1730745360000|2024-11-04 18:36:00|175224.5|175134.5|175228.5|175138.5|175230.8|175140.8|175224.5|175134.5|13
1730745370000|2024-11-04 18:36:10|175229|175139|175227.5|175137.5|175229|175139|175227.5|175137.5|10
1730745380000|2024-11-04 18:36:20|175228|175138|175227.8|175137.8|175228.5|175138.5|175227.5|175137.5|8
1730745390000|2024-11-04 18:36:30|175228.8|175138.8|175227.8|175137.8|175231|175141|175227.3|175137.3|19
1730745400000|2024-11-04 18:36:40|175229.3|175139.3|175226.8|175136.8|175229.3|175139.3|175226.8|175136.8|5
1730745410000|2024-11-04 18:36:50|175226|175136|175225.8|175135.8|175226.8|175136.8|175225.8|175135.8|4
1730745420000|2024-11-04 18:37:00|175226.5|175136.5|175231.8|175141.8|175232|175142|175226.5|175136.5|18
1730745430000|2024-11-04 18:37:10|175232|175142|175232.5|175142.5|175234.3|175144.3|175230.8|175140.8|12
1730745440000|2024-11-04 18:37:20|175231.8|175141.8|175224.8|175134.8|175231.8|175141.8|175224.8|175134.8|10
1730745450000|2024-11-04 18:37:30|175224|175134|175223|175133|175224.5|175134.5|175223|175133|7
1730745460000|2024-11-04 18:37:40|175198.7|175108.7|175191.5|175101.5|175202.3|175112.3|175180|175090|14
1730745470000|2024-11-04 18:37:50|175188.9|175098.9|175187|175097|175190.8|175100.8|175183.5|175093.5|17
1730745480000|2024-11-04 18:38:00|175188.5|175098.5|175190.5|175100.5|175194.5|175104.5|175188|175098|8
1730745490000|2024-11-04 18:38:10|175190|175100|175194.5|175104.5|175197.8|175107.8|175190|175100|11
1730745500000|2024-11-04 18:38:20|175194.3|175104.3|175191|175101|175194.8|175104.8|175191|175101|7
1730745510000|2024-11-04 18:38:30|175189.5|175099.5|175189.5|175099.5|175189.5|175099.5|175184.3|175094.3|19
1730745520000|2024-11-04 18:38:40|175185.8|175095.8|175191.3|175101.3|175192.5|175102.5|175185.3|175095.3|13
1730745530000|2024-11-04 18:38:50|175191.8|175101.8|175190.5|175100.5|175193.8|175103.8|175185.5|175095.5|17
1730745540000|2024-11-04 18:39:00|175190.8|175100.8|175190|175100|175192.5|175102.5|175190|175100|3
1730745550000|2024-11-04 18:39:10|175189.3|175099.3|175189.5|175099.5|175191.3|175101.3|175189.3|175099.3|5
1730745560000|2024-11-04 18:39:20|175191.8|175101.8|175195.3|175105.3|175197.5|175107.5|175191.5|175101.5|11
1730745570000|2024-11-04 18:39:30|175193|175103|175192.8|175102.8|175193.3|175103.3|175192|175102|7
1730745580000|2024-11-04 18:39:40|175193|175103|175192.8|175102.8|175193.8|175103.8|175192.8|175102.8|6
1730745590000|2024-11-04 18:39:50|175193.8|175103.8|175192.3|175102.3|175193.8|175103.8|175192.3|175102.3|5
1730745600000|2024-11-04 18:40:00|175192.8|175102.8|175188.3|175098.3|175192.8|175102.8|175187|175097|7
1730745610000|2024-11-04 18:40:10|175189|175099|175185.3|175095.3|175189.8|175099.8|175184.8|175094.8|13
1730745620000|2024-11-04 18:40:20|175186|175096|175181.3|175091.3|175187|175097|175180.8|175090.8|21
1730745630000|2024-11-04 18:40:30|175181.8|175091.8|175180.5|175090.5|175184|175094|175180|175090|12
1730745640000|2024-11-04 18:40:40|175181|175091|175180.8|175090.8|175185.3|175095.3|175180|175090|18
1730745650000|2024-11-04 18:40:50|175179.5|175089.5|175179|175089|175180.8|175090.8|175178.5|175088.5|8
1730745660000|2024-11-04 18:41:00|175178.5|175088.5|175168.7|175078.7|175178.5|175088.5|175168.3|175078.3|11
1730745670000|2024-11-04 18:41:10|175168.5|175078.5|175130.2|175040.2|175168.7|175078.7|175130.2|175040.2|7
1730745680000|2024-11-04 18:41:20|175130.9|175040.9|175127.7|175037.7|175135.3|175045.3|175122|175032|16
1730745690000|2024-11-04 18:41:30|175125.3|175035.3|175129.8|175039.8|175129.8|175039.8|175125.3|175035.3|8
1730745700000|2024-11-04 18:41:40|175127.5|175037.5|175093.8|175003.8|175127.5|175037.5|175090.4|175000.4|26
1730745710000|2024-11-04 18:41:50|175094.8|175004.8|175084.5|174994.5|175094.8|175004.8|175083|174993|10
1730745720000|2024-11-04 18:42:00|175087.3|174997.3|175091.8|175001.8|175093.5|175003.5|175087|174997|13
1730745730000|2024-11-04 18:42:10|175093.3|175003.3|175086.3|174996.3|175093.3|175003.3|175085.5|174995.5|9
1730745740000|2024-11-04 18:42:20|175087.8|174997.8|175094.3|175004.3|175096.3|175006.3|175087.8|174997.8|10
1730745750000|2024-11-04 18:42:30|175093.8|175003.8|175093.3|175003.3|175093.8|175003.8|175085|174995|10
1730745760000|2024-11-04 18:42:40|175104.5|175014.5|175096|175006|175104.5|175014.5|175091.8|175001.8|19
1730745770000|2024-11-04 18:42:50|175095.5|175005.5|175096.3|175006.3|175101.5|175011.5|175095|175005|30
1730745780000|2024-11-04 18:43:00|175097.3|175007.3|175095.8|175005.8|175099.3|175009.3|175092.3|175002.3|22
1730745790000|2024-11-04 18:43:10|175095|175005|175089.5|174999.5|175095.8|175005.8|175088.5|174998.5|26
1730745800000|2024-11-04 18:43:20|175088.5|174998.5|175089.3|174999.3|175093.3|175003.3|175087|174997|20
1730745810000|2024-11-04 18:43:30|175089|174999|175096.3|175006.3|175097.5|175007.5|175089|174999|17
1730745820000|2024-11-04 18:43:40|175097.5|175007.5|175114.5|175024.5|175117.7|175027.7|175096.8|175006.8|18
1730745830000|2024-11-04 18:43:50|175111.8|175021.8|175134|175004|175134|175030|175111|175004|19
1730745840000|2024-11-04 18:44:00|175137|175007|175132.4|175002.4|175138.4|175008.4|175127.7|174997.7|18
1730745850000|2024-11-04 18:44:10|175136|175006|175141.7|175011.7|175144|175014|175129.4|174999.4|12
1730745860000|2024-11-04 18:44:20|175141.3|175011.3|175141.7|175011.7|175144|175014|175129.6|174999.6|10
1730745870000|2024-11-04 18:44:30|175134.7|175004.7|175131.3|175001.3|175134.7|175004.7|175126|174996|5
1730745880000|2024-11-04 18:44:40|175129.6|174999.6|175120.5|174990.5|175129.6|174999.6|175120.5|174990.5|2
1730745900000|2024-11-04 18:45:00|175115|174985|175115|174985|175115|174985|175115|174985|1
1730745910000|2024-11-04 18:45:10|175120.5|174990.5|175130.5|175000.5|175130.5|175000.5|175120.5|174990.5|3
1730745920000|2024-11-04 18:45:20|175124.6|174994.6|175128.9|174998.9|175128.9|174998.9|175124.6|174994.6|3
1730745940000|2024-11-04 18:45:40|175128.2|174998.2|175128.5|174998.5|175128.5|174998.5|175128.2|174998.2|2
1730745960000|2024-11-04 18:46:00|175120.2|174990.2|175129.5|174999.5|175129.9|174999.9|175119.2|174989.2|14
1730745970000|2024-11-04 18:46:10|175129.9|174999.9|175130|175000|175130|175000|175129.9|174999.9|2
1730745980000|2024-11-04 18:46:20|175130.2|175000.2|175127.2|174997.2|175130.2|175000.2|175125.2|174995.2|3
1730745990000|2024-11-04 18:46:30|175126.7|174996.7|175128.9|174998.9|175129|174999|175126.7|174996.7|5
1730746000000|2024-11-04 18:46:40|175129|174999|175128.9|174998.9|175142.2|175012.2|175117.5|174987.5|14
1730746010000|2024-11-04 18:46:50|175129|174999|175143.7|175013.7|175143.7|175013.7|175129|174999|4
1730746020000|2024-11-04 18:47:00|175145.5|175015.5|175123.8|175033.8|175145.8|175033.8|175121.5|175015.5|4
1730746030000|2024-11-04 18:47:10|175123.7|175033.7|175131.2|175001.2|175141.8|175033.7|175121.2|174991.2|8
1730746040000|2024-11-04 18:47:20|175129.7|174999.7|175130.7|175000.7|175130.7|175000.7|175129.7|174999.7|2
1730746050000|2024-11-04 18:47:30|175129.3|174999.3|175130.7|175000.7|175130.7|175000.7|175129.3|174999.3|2
1730746060000|2024-11-04 18:47:40|175129.3|174999.3|175130.8|175000.8|175130.8|175000.8|175121|174991|7
1730746070000|2024-11-04 18:47:50|175123.4|174993.4|175130.8|175000.8|175131.3|175001.3|175123.4|174993.4|5
1730746080000|2024-11-04 18:48:00|175129|174999|175121.7|174991.7|175129|174999|175119.7|174989.7|5
1730746090000|2024-11-04 18:48:10|175126.5|174996.5|175126.5|174996.5|175126.5|174996.5|175126.5|174996.5|1
1730746100000|2024-11-04 18:48:20|175121.7|174991.7|175127.3|174997.3|175127.3|174997.3|175121.7|174991.7|2
1730746110000|2024-11-04 18:48:30|175120.4|174990.4|175121|174991|175127|174997|175120.4|174990.4|3
1730746120000|2024-11-04 18:48:40|175118|174988|175126.8|174996.8|175127|174997|175118|174988|4
1730746130000|2024-11-04 18:48:50|175118.7|174988.7|175117.4|175027.4|175139.2|175035.5|175116|174988.7|10
1730746140000|2024-11-04 18:49:00|175113.7|175023.7|175124.4|174994.4|175134.9|175026.3|175104|174993|18
1730746150000|2024-11-04 18:49:10|175124.5|174994.5|175119|174989|175125.2|174995.2|175119|174989|7
1730746160000|2024-11-04 18:49:20|175119.3|174989.3|175119|174989|175119.3|174989.3|175118.9|174988.9|3
1730746170000|2024-11-04 18:49:30|175119.5|174989.5|175118.9|174988.9|175128|174998|175118.7|174988.7|5
1730746180000|2024-11-04 18:49:40|175118.4|174988.4|175128.3|174998.3|175128.3|174998.3|175117|174987|7
1730746190000|2024-11-04 18:49:50|175119.7|174989.7|175117.7|174987.7|175126.5|174996.5|175112.7|174982.7|9
1730746200000|2024-11-04 18:50:00|175125.3|174995.3|175117|174987|175125.3|174995.3|175116.3|174986.3|12
1730746220000|2024-11-04 18:50:20|175117.2|174987.2|175116.5|174986.5|175123|174993|175116.5|174986.5|5
1730746230000|2024-11-04 18:50:30|175115.9|174985.9|175116.7|174986.7|175116.7|174986.7|175114.2|174984.2|3
1730746240000|2024-11-04 18:50:40|175116.3|174986.3|175117|174987|175127.5|174997.5|175116.3|174986.3|8
1730746250000|2024-11-04 18:50:50|175116.4|174986.4|175096.8|175006.8|175116.4|175006.8|175090|174982.3|7
1730746260000|2024-11-04 18:51:00|175092.5|175002.5|175069|174979|175096.8|175006.8|175057.5|174967.5|25
1730746270000|2024-11-04 18:51:10|175067.5|174977.5|175073|174983|175078.5|174988.5|175067.5|174977.5|20
1730746280000|2024-11-04 18:51:20|175069.5|174979.5|175059|174969|175073|174983|175057.9|174967.9|29
1730746290000|2024-11-04 18:51:30|175059.3|174969.3|175066.8|174976.8|175066.8|174976.8|175059.3|174969.3|16
1730746300000|2024-11-04 18:51:40|175066.2|174976.2|175062|174972|175066.5|174976.5|175058|174968|10
1730746310000|2024-11-04 18:51:50|175067|174977|175070.2|174980.2|175071|174981|175067|174977|7
1730746320000|2024-11-04 18:52:00|175069.7|174979.7|175067|174977|175069.7|174979.7|175065.5|174975.5|7
1730746330000|2024-11-04 18:52:10|175067.4|174977.4|175072.4|174982.4|175073.5|174983.5|175067|174977|23
1730746340000|2024-11-04 18:52:20|175071.7|174981.7|175066|174976|175071.7|174981.7|175065.8|174975.8|5
1730746350000|2024-11-04 18:52:30|175066.4|174976.4|175065.7|174975.7|175066.4|174976.4|175065.7|174975.7|2
1730746370000|2024-11-04 18:52:50|175066|174976|175069.4|174979.4|175069.4|174979.4|175066|174976|3
1730746380000|2024-11-04 18:53:00|175069|174979|175069.3|174979.3|175075|174985|175062.5|174972.5|15
1730746390000|2024-11-04 18:53:10|175072.8|174982.8|175068.5|174978.5|175075|174985|175067.8|174977.8|22
1730746400000|2024-11-04 18:53:20|175069|174979|175061.8|174971.8|175069|174979|175061|174971|10
1730746410000|2024-11-04 18:53:30|175060.5|174970.5|175061|174971|175064|174974|175060|174970|12
1730746420000|2024-11-04 18:53:40|175061.8|174971.8|175065.8|174975.8|175070.5|174980.5|175061.8|174971.8|11
1730746430000|2024-11-04 18:53:50|175064|174974|175062.3|174972.3|175066.3|174976.3|175060.3|174970.3|11
1730746440000|2024-11-04 18:54:00|175061.5|174971.5|175069.3|174979.3|175071.5|174981.5|175060.3|174970.3|19
1730746450000|2024-11-04 18:54:10|175066.5|174976.5|175062.5|174972.5|175070.3|174980.3|175061.3|174971.3|19
1730746460000|2024-11-04 18:54:20|175061|174971|175061|174971|175064.8|174974.8|175060.8|174970.8|14
1730746470000|2024-11-04 18:54:30|175063|174973|175073.8|174983.8|175073.8|174983.8|175062.5|174972.5|16
1730746480000|2024-11-04 18:54:40|175074.3|174984.3|175072|174982|175074.8|174984.8|175072|174982|11
1730746490000|2024-11-04 18:54:50|175073.8|174983.8|175075.5|174985.5|175076|174986|175073.8|174983.8|7
1730746500000|2024-11-04 18:55:00|175075.3|174985.3|175077|174987|175082.2|174992.2|175075|174985|20
1730746510000|2024-11-04 18:55:10|175073.7|174983.7|175072|174982|175073.8|174983.8|175067.8|174977.8|10
1730746520000|2024-11-04 18:55:20|175075|174985|175064|174974|175075.3|174985.3|175062.3|174972.3|11
1730746530000|2024-11-04 18:55:30|175062.3|174972.3|175100.2|175010.2|175100.2|175010.2|175062.3|174972.3|10
1730746540000|2024-11-04 18:55:40|175097.5|175007.5|175103.7|175013.7|175122.7|175013.7|175093.8|174986.2|18
1730746550000|2024-11-04 18:55:50|175100.7|175010.7|175097.3|175007.3|175101|175011|175097.3|175007.3|7
1730746560000|2024-11-04 18:56:00|175097.5|175007.5|175116.5|175026.5|175116.5|175026.5|175097.3|175007.3|14
1730746570000|2024-11-04 18:56:10|175113.5|175023.5|175116.3|175026.3|175116.8|175026.8|175111.3|175021.3|17
1730746580000|2024-11-04 18:56:20|175114|175024|175103.5|175013.5|175114|175024|175103.5|175013.5|13
1730746590000|2024-11-04 18:56:30|175104.5|175014.5|175107|175017|175111.8|175021.8|175104.5|175014.5|8
1730746600000|2024-11-04 18:56:40|175102.3|175012.3|175111.8|175021.8|175111.8|175021.8|175102.3|175012.3|11
1730746610000|2024-11-04 18:56:50|175112|175022|175112.3|175022.3|175116|175026|175105|175015|13
1730746620000|2024-11-04 18:57:00|175112.8|175022.8|175111.3|175021.3|175112.8|175022.8|175102.5|175012.5|11
1730746630000|2024-11-04 18:57:10|175109.5|175019.5|175102|175012|175109.5|175019.5|175100|175010|8
1730746640000|2024-11-04 18:57:20|175109.5|175019.5|175105|175015|175109.5|175019.5|175105|175015|3
1730746650000|2024-11-04 18:57:30|175101.3|175011.3|175107.3|175017.3|175115.5|175025.5|175100.3|175010.3|7
1730746660000|2024-11-04 18:57:40|175108.5|175018.5|175106.3|175016.3|175110.5|175020.5|175106.3|175016.3|7
1730746670000|2024-11-04 18:57:50|175103.5|175013.5|175103.8|175013.8|175116|175026|175102.5|175012.5|19
1730746680000|2024-11-04 18:58:00|175103|175013|175101.5|175011.5|175110.5|175020.5|175101.3|175011.3|11
1730746690000|2024-11-04 18:58:10|175101|175011|175099.3|175009.3|175110.2|175020.2|175092.3|175002.3|34
1730746700000|2024-11-04 18:58:20|175105.4|175015.4|175098.2|175008.2|175108.5|175018.5|175093.5|175003.5|25
1730746710000|2024-11-04 18:58:30|175097.8|175007.8|175098.2|175008.2|175098.2|175008.2|175097.8|175007.8|4
1730746720000|2024-11-04 18:58:40|175097.8|175007.8|175099|175009|175101.7|175011.7|175097.8|175007.8|11
1730746730000|2024-11-04 18:58:50|175094.9|175004.9|175105.7|175015.7|175107|175017|175094.9|175004.9|10
1730746740000|2024-11-04 18:59:00|175103.3|175013.3|175057.7|174967.7|175105.7|175015.7|175057.7|174967.7|8
1730746760000|2024-11-04 18:59:20|175057.5|174967.5|175086.2|174996.2|175090.4|175000.4|175057.5|174967.5|7
1730746770000|2024-11-04 18:59:30|175088.5|174998.5|175075|174985|175088.9|174998.9|175074.9|174984.9|11
1730746780000|2024-11-04 18:59:40|175074|174984|175073.5|174983.5|175075.4|174985.4|175073.5|174983.5|9
1730746790000|2024-11-04 18:59:50|175072.5|174982.5|175071.5|174981.5|175076.2|174986.2|175070|174980|13
1730746800000|2024-11-04 19:00:00|175071.4|174981.4|175057|174967|175072.4|174982.4|175057|174967|9
1730746830000|2024-11-04 19:00:30|175070.3|174980.3|175070.7|174980.7|175072.7|174982.7|175069.7|174979.7|8
1730746840000|2024-11-04 19:00:40|175070.5|174980.5|175076.7|174986.7|175080.5|174990.5|175070.4|174980.4|11
1730746850000|2024-11-04 19:00:50|175076.3|174986.3|175050.4|174960.4|175076.3|174986.3|175032.2|174942.2|18
1730746860000|2024-11-04 19:01:00|175050.7|174960.7|175065.4|174975.4|175068.4|174978.4|175050.7|174960.7|14
1730746870000|2024-11-04 19:01:10|175065.2|174975.2|175065.5|174975.5|175065.5|174975.5|175065.2|174975.2|6
1730746880000|2024-11-04 19:01:20|175064.8|174974.8|175063.3|174973.3|175064.8|174974.8|175062.8|174972.8|8
1730746890000|2024-11-04 19:01:30|175064.3|174974.3|175114.5|175024.5|175124|175034|175064.3|174974.3|18
1730746900000|2024-11-04 19:01:40|175114.9|175024.9|175112.5|175022.5|175115.3|175025.3|175112.5|175022.5|7
1730746910000|2024-11-04 19:01:50|175113|175023|175110|175020|175113.3|175023.3|175109.5|175019.5|6
1730746920000|2024-11-04 19:02:00|175110.5|175020.5|175103.8|175013.8|175110.8|175020.8|175103.8|175013.8|4
1730746930000|2024-11-04 19:02:10|175101.8|175011.8|175099.3|175009.3|175106.8|175016.8|175099.3|175009.3|11
1730746950000|2024-11-04 19:02:30|175106.8|175016.8|175108|175018|175108|175018|175100.5|175010.5|11
1730746960000|2024-11-04 19:02:40|175108.5|175018.5|175112|175022|175112|175022|175108.5|175018.5|7
1730746970000|2024-11-04 19:02:50|175111.4|175021.4|175111.7|175021.7|175111.7|175021.7|175106.3|175016.3|5
1730746980000|2024-11-04 19:03:00|175109|175019|175111|175021|175111.7|175021.7|175107|175017|13
1730746990000|2024-11-04 19:03:10|175111.5|175021.5|175116|175026|175117.3|175027.3|175111.5|175021.5|7
1730747000000|2024-11-04 19:03:20|175110.5|175020.5|175112.8|175022.8|175114.8|175024.8|175109|175019|15
1730747010000|2024-11-04 19:03:30|175114|175024|175113.5|175023.5|175114|175024|175104.8|175014.8|8
1730747020000|2024-11-04 19:03:40|175114|175024|175115.8|175025.8|175117|175027|175108.8|175018.8|7
1730747030000|2024-11-04 19:03:50|175110.5|175020.5|175111.8|175021.8|175111.8|175021.8|175109|175019|4
1730747040000|2024-11-04 19:04:00|175114|175024|175106.3|175016.3|175115|175025|175106.3|175016.3|10
1730747050000|2024-11-04 19:04:10|175111.5|175021.5|175112.8|175022.8|175113|175023|175100|175010|8
1730747060000|2024-11-04 19:04:20|175114.5|175024.5|175113|175023|175114.5|175024.5|175112|175022|7
1730747070000|2024-11-04 19:04:30|175114|175024|175114.8|175024.8|175114.8|175024.8|175109|175019|11
1730747080000|2024-11-04 19:04:40|175111.5|175021.5|175114.8|175024.8|175114.8|175024.8|175111.5|175021.5|4
1730747090000|2024-11-04 19:04:50|175111.8|175021.8|175111.8|175021.8|175111.8|175021.8|175111.3|175021.3|3
1730747100000|2024-11-04 19:05:00|175110.3|175020.3|175102.8|175012.8|175110.3|175020.3|175102.8|175012.8|4
1730747110000|2024-11-04 19:05:10|175103.3|175013.3|175109.8|175019.8|175118.8|175028.8|175103.3|175013.3|8
1730747120000|2024-11-04 19:05:20|175109.3|175019.3|175099.8|175009.8|175109.3|175019.3|175099.5|175009.5|9
1730747130000|2024-11-04 19:05:30|175100.3|175010.3|175100.8|175010.8|175102|175012|175100.3|175010.3|6
1730747140000|2024-11-04 19:05:40|175099.8|175009.8|175101.3|175011.3|175101.8|175011.8|175099.8|175009.8|6
1730747150000|2024-11-04 19:05:50|175099.8|175009.8|175099.5|175009.5|175106.5|175016.5|175099.3|175009.3|9
1730747160000|2024-11-04 19:06:00|175097|175007|175094.2|175004.2|175097|175007|175091.9|175001.9|6
1730747170000|2024-11-04 19:06:10|175097.8|175007.8|175096.8|175006.8|175098.5|175008.5|175096|175006|4
1730747180000|2024-11-04 19:06:20|175097.3|175007.3|175101.6|175011.6|175101.6|175011.6|175097.3|175007.3|3
1730747210000|2024-11-04 19:06:50|175100.7|175010.7|175048.8|174958.8|175100.7|175010.7|175045.8|174955.8|14
1730747220000|2024-11-04 19:07:00|175046.5|174956.5|175045.5|174955.5|175048.8|174958.8|175043.8|174953.8|12
1730747230000|2024-11-04 19:07:10|175048.2|174958.2|175050.5|174960.5|175053.2|174963.2|175048.2|174958.2|3
1730747240000|2024-11-04 19:07:20|175046|174956|175053.5|174963.5|175053.5|174963.5|175044.4|174954.4|8
1730747250000|2024-11-04 19:07:30|175050|174960|175055.5|174965.5|175055.5|174965.5|175050|174960|3
1730747260000|2024-11-04 19:07:40|175046.6|174956.6|175043.5|174953.5|175048|174958|175033.3|174943.3|7
1730747270000|2024-11-04 19:07:50|175037|174947|175045.5|174955.5|175045.5|174955.5|175030|174940|7
1730747280000|2024-11-04 19:08:00|175030.4|174940.4|175029.2|174939.2|175049|174959|175026|174936|15
1730747290000|2024-11-04 19:08:10|175044|174954|175049|174959|175049.1|174959.1|175028.5|174938.5|17
1730747300000|2024-11-04 19:08:20|175034.5|174944.5|175041.2|174951.2|175050.8|174960.8|175034.5|174944.5|5
1730747310000|2024-11-04 19:08:30|175060.6|174970.6|175043.2|174953.2|175060.6|174970.6|175038.9|174948.9|5
1730747320000|2024-11-04 19:08:40|175062.7|174972.7|175049.4|174959.4|175062.7|174972.7|175047.1|174957.1|8
1730747340000|2024-11-04 19:09:00|175048.6|174958.6|175054.1|174964.1|175080|174990|175048.6|174958.6|10
1730747350000|2024-11-04 19:09:10|175064|174974|175071.8|174981.8|175071.8|174981.8|175053.6|174963.6|7
1730747370000|2024-11-04 19:09:30|175063.7|174973.7|175090.1|174960.1|175090.1|174992.5|175062.1|174960.1|8
1730747380000|2024-11-04 19:09:40|175083|174993|175076|174986|175083|174993|175059.8|174969.8|6
1730747390000|2024-11-04 19:09:50|175077.6|174987.6|175079.7|174989.7|175084.6|174994.6|175073.5|174983.5|7
1730747400000|2024-11-04 19:10:00|175079.6|174989.6|175090.6|174960.6|175101.6|174998|175079.6|174960.6|6
1730747410000|2024-11-04 19:10:10|175064.1|174974.1|175091.6|175001.6|175106.3|175016.3|175064.1|174974.1|8
1730747420000|2024-11-04 19:10:20|175092.6|175002.6|175126.9|174996.9|175126.9|175014.2|175092.6|174991.6|11
1730747430000|2024-11-04 19:10:30|175131.2|175001.2|175106.5|175016.5|175131.2|175024.5|175095.1|174997.2|13
1730747440000|2024-11-04 19:10:40|175111.5|175021.5|175110|175020|175114|175024|175102.5|175012.5|7
1730747450000|2024-11-04 19:10:50|175096.5|175006.5|175097.5|175007.5|175100.5|175010.5|175096.5|175006.5|5
1730747460000|2024-11-04 19:11:00|175098.2|175008.2|175097.9|175007.9|175098.2|175008.2|175097.9|175007.9|2
1730747470000|2024-11-04 19:11:10|175097.2|175007.2|175097.7|175007.7|175098.2|175008.2|175097.2|175007.2|5
1730747480000|2024-11-04 19:11:20|175098.9|175008.9|175117.4|174987.4|175117.7|175008.9|175098.9|174986.7|5
1730747490000|2024-11-04 19:11:30|175116.7|174986.7|175116.9|174986.9|175117.4|174987.4|175116.7|174986.7|4
1730747500000|2024-11-04 19:11:40|175117.7|174987.7|175120.4|174990.4|175120.4|174990.4|175117.4|174987.4|4
1730747510000|2024-11-04 19:11:50|175120.7|174990.7|175108.7|175018.7|175120.7|175019.4|175105|174990.7|6
1730747520000|2024-11-04 19:12:00|175103|175013|175098.7|175008.7|175109|175019|175098.7|175008.7|11
1730747530000|2024-11-04 19:12:10|175099|175009|175099.4|175009.4|175099.4|175009.4|175098.4|175008.4|3
1730747540000|2024-11-04 19:12:20|175098.7|175008.7|175096.3|175006.3|175098.7|175008.7|175096.3|175006.3|2
1730747560000|2024-11-04 19:12:40|175096|175006|175096.5|175006.5|175096.5|175006.5|175096|175006|3
1730747570000|2024-11-04 19:12:50|175096.9|175006.9|175110|175020|175114.4|175024.4|175096.9|175006.9|12
1730747580000|2024-11-04 19:13:00|175111.7|175021.7|175111|175021|175112.3|175022.3|175103.4|175013.4|10
1730747590000|2024-11-04 19:13:10|175105.7|175015.7|175106.7|175016.7|175118|175028|175105.4|175015.4|8
1730747600000|2024-11-04 19:13:20|175102|175012|175098.5|175008.5|175102|175012|175098.3|175008.3|9
1730747610000|2024-11-04 19:13:30|175098.9|175008.9|175098|175008|175100.5|175010.5|175098|175008|6
1730747620000|2024-11-04 19:13:40|175097.8|175007.8|175097.8|175007.8|175098.2|175008.2|175097.5|175007.5|4
1730747630000|2024-11-04 19:13:50|175098.2|175008.2|175121.5|174991.5|175121.5|175017.3|175098.2|174991.5|8
1730747640000|2024-11-04 19:14:00|175125.2|174995.2|175119|174989|175125.2|174995.2|175118.8|174988.8|4
1730747650000|2024-11-04 19:14:10|175117.4|174987.4|175112.2|175022.2|175121|175027.9|175109.8|174987.4|16
1730747660000|2024-11-04 19:14:20|175109.9|175019.9|175106.2|175016.2|175114.2|175024.2|175106.2|175016.2|3
1730747670000|2024-11-04 19:14:30|175105.8|175015.8|175096.9|175006.9|175105.8|175015.8|175096.9|175006.9|7
1730747680000|2024-11-04 19:14:40|175096.2|175006.2|175095.5|175005.5|175096.2|175006.2|175095.2|175005.2|6
1730747690000|2024-11-04 19:14:50|175095.2|175005.2|175095.2|175005.2|175095.5|175005.5|175095.2|175005.2|3
1730747700000|2024-11-04 19:15:00|175094.7|175004.7|175094.7|175004.7|175106.5|175016.5|175094.7|175004.7|5
1730747710000|2024-11-04 19:15:10|175095.7|175005.7|175096.5|175006.5|175097.2|175007.2|175095.7|175005.7|3
1730747720000|2024-11-04 19:15:20|175096.9|175006.9|175095.7|175005.7|175096.9|175006.9|175095.7|175005.7|4
1730747730000|2024-11-04 19:15:30|175096.4|175006.4|175110.4|175020.4|175110.4|175020.4|175096.4|175006.4|10
1730747740000|2024-11-04 19:15:40|175105.2|175015.2|175098.9|175008.9|175105.5|175015.5|175098.2|175008.2|7
1730747750000|2024-11-04 19:15:50|175103.5|175013.5|175100.2|175010.2|175103.5|175013.5|175100.2|175010.2|2
1730747760000|2024-11-04 19:16:00|175104.2|175014.2|175095.2|175005.2|175109.5|175019.5|175095|175005|8
1730747770000|2024-11-04 19:16:10|175095|175005|175095|175005|175095|175005|175095|175005|1
1730747780000|2024-11-04 19:16:20|175092.7|175002.7|175095.4|175005.4|175095.4|175005.4|175092.7|175002.7|3
1730747790000|2024-11-04 19:16:30|175093.7|175003.7|175098|175008|175098|175008|175091|175001|3
1730747800000|2024-11-04 19:16:40|175100|175010|175099|175009|175100|175010|175099|175009|2
1730747810000|2024-11-04 19:16:50|175092|175002|175082.5|174992.5|175092|175002|175045|174955|9
1730747820000|2024-11-04 19:17:00|175089.2|174999.2|175094.7|175004.7|175095|175005|175087.7|174997.7|10
1730747830000|2024-11-04 19:17:10|175094.5|175004.5|175094.5|175004.5|175094.5|175004.5|175091.5|175001.5|6
1730747840000|2024-11-04 19:17:20|175095|175005|175102.3|175012.3|175109.3|175019.3|175095|175005|13
1730747850000|2024-11-04 19:17:30|175102.5|175012.5|175106.7|175016.7|175107.5|175017.5|175097.9|175007.9|10
1730747860000|2024-11-04 19:17:40|175103.5|175013.5|175090.4|175000.4|175103.5|175013.5|175090.4|175000.4|7
1730747870000|2024-11-04 19:17:50|175090.7|175000.7|175094|175004|175098.3|175008.3|175090.7|175000.7|5
1730747880000|2024-11-04 19:18:00|175094.2|175004.2|175093.8|175003.8|175094.2|175004.2|175093.8|175003.8|2
1730747890000|2024-11-04 19:18:10|175096.2|175006.2|175098.3|175008.3|175098.3|175008.3|175093.8|175003.8|3
1730747900000|2024-11-04 19:18:20|175098.5|175008.5|175099|175009|175108.2|175018.2|175098.5|175008.5|10
1730747910000|2024-11-04 19:18:30|175099.3|175009.3|175107.5|175017.5|175112.2|175022.2|175099.3|175009.3|10
1730747920000|2024-11-04 19:18:40|175101.9|175011.9|175098|175008|175109.9|175019.9|175094.2|175004.2|9
1730747930000|2024-11-04 19:18:50|175105.8|175015.8|175110.4|175020.4|175110.5|175020.5|175102.7|175012.7|11
1730747940000|2024-11-04 19:19:00|175112|175022|175113.4|175023.4|175113.4|175023.4|175112|175022|2
1730747950000|2024-11-04 19:19:10|175113.5|175023.5|175116.7|175026.7|175118.9|175028.9|175113.5|175023.5|11
1730747960000|2024-11-04 19:19:20|175116.4|175026.4|175130.5|175040.5|175130.5|175040.5|175116.4|175026.4|13
1730747970000|2024-11-04 19:19:30|175130|175040|175129|175039|175130.9|175040.9|175129|175039|8
1730747980000|2024-11-04 19:19:40|175129.5|175039.5|175127.8|175037.8|175130.3|175040.3|175127.8|175037.8|9
1730747990000|2024-11-04 19:19:50|175128.3|175038.3|175128.3|175038.3|175129.3|175039.3|175128|175038|7
1730748000000|2024-11-04 19:20:00|175128.5|175038.5|175129.5|175039.5|175129.5|175039.5|175126.5|175036.5|11
1730748010000|2024-11-04 19:20:10|175130|175040|175128|175038|175131|175041|175128|175038|9
1730748020000|2024-11-04 19:20:20|175128.5|175038.5|175127.5|175037.5|175129.8|175039.8|175121.5|175031.5|12
1730748030000|2024-11-04 19:20:30|175130.5|175040.5|175128.5|175038.5|175130.5|175040.5|175128.5|175038.5|11
1730748040000|2024-11-04 19:20:40|175126.5|175036.5|175125|175035|175126.5|175036.5|175123.5|175033.5|13
1730748050000|2024-11-04 19:20:50|175123.5|175033.5|175121|175031|175123.5|175033.5|175121|175031|5
1730748060000|2024-11-04 19:21:00|175122|175032|175131.3|175041.3|175133.3|175043.3|175122|175032|14
1730748070000|2024-11-04 19:21:10|175128.5|175038.5|175128.5|175038.5|175128.5|175038.5|175128.5|175038.5|1
1730748080000|2024-11-04 19:21:20|175128|175038|175128.5|175038.5|175129.3|175039.3|175126.8|175036.8|5
1730748090000|2024-11-04 19:21:30|175129.3|175039.3|175129|175039|175129.8|175039.8|175128|175038|6
1730748110000|2024-11-04 19:21:50|175128.5|175038.5|175129|175039|175129.5|175039.5|175128.3|175038.3|5
1730748120000|2024-11-04 19:22:00|175129.3|175039.3|175129.3|175039.3|175129.3|175039.3|175129.3|175039.3|1
1730748130000|2024-11-04 19:22:10|175128.3|175038.3|175129|175039|175131|175041|175128.3|175038.3|8
1730748140000|2024-11-04 19:22:20|175128.5|175038.5|175126.8|175036.8|175128.5|175038.5|175119|175029|10
1730748150000|2024-11-04 19:22:30|175125|175035|175126.4|175036.4|175126.5|175036.5|175124|175034|7
1730748160000|2024-11-04 19:22:40|175126.7|175036.7|175127.5|175037.5|175127.5|175037.5|175126.7|175036.7|2
1730748170000|2024-11-04 19:22:50|175127.8|175037.8|175128.8|175038.8|175129.3|175039.3|175127.8|175037.8|6
1730748180000|2024-11-04 19:23:00|175128.3|175038.3|175127.3|175037.3|175128.3|175038.3|175127.3|175037.3|5
1730748190000|2024-11-04 19:23:10|175126.5|175036.5|175126.8|175036.8|175129|175039|175126.5|175036.5|5
1730748200000|2024-11-04 19:23:20|175126|175036|175132.2|175042.2|175133|175043|175126|175036|6
1730748210000|2024-11-04 19:23:30|175132.9|175042.9|175129.8|175039.8|175133.5|175043.5|175129.8|175039.8|6
1730748220000|2024-11-04 19:23:40|175129.5|175039.5|175126.5|175036.5|175129.8|175039.8|175126.5|175036.5|6
1730748240000|2024-11-04 19:24:00|175125.3|175035.3|175122.2|175032.2|175126.5|175036.5|175120.8|175030.8|5
1730748250000|2024-11-04 19:24:10|175121.7|175031.7|175122.2|175032.2|175122.5|175032.5|175121.7|175031.7|9
1730748260000|2024-11-04 19:24:20|175122.5|175032.5|175122.2|175032.2|175122.5|175032.5|175122.2|175032.2|2
1730748270000|2024-11-04 19:24:30|175121.5|175031.5|175121.5|175031.5|175121.5|175031.5|175121.5|175031.5|1
1730748280000|2024-11-04 19:24:40|175121.8|175031.8|175137|175047|175137|175047|175121.8|175031.8|10
1730748290000|2024-11-04 19:24:50|175148.9|175058.9|175147|175057|175148.9|175058.9|175146.8|175056.8|9
1730748300000|2024-11-04 19:25:00|175144.5|175054.5|175141.8|175051.8|175145.3|175055.3|175141.8|175051.8|8
1730748310000|2024-11-04 19:25:10|175142.3|175052.3|175140.3|175050.3|175142.5|175052.5|175140.3|175050.3|3
1730748320000|2024-11-04 19:25:20|175141|175051|175133.5|175043.5|175141|175051|175133.5|175043.5|4
1730748330000|2024-11-04 19:25:30|175133.3|175043.3|175133.3|175043.3|175133.3|175043.3|175133.3|175043.3|1
1730748340000|2024-11-04 19:25:40|175133.5|175043.5|175132|175042|175133.5|175043.5|175127.8|175037.8|6
1730748350000|2024-11-04 19:25:50|175130.5|175040.5|175120.8|175030.8|175130.5|175040.5|175116.8|175026.8|6
1730748360000|2024-11-04 19:26:00|175121.3|175031.3|175116.5|175026.5|175123.5|175033.5|175113|175023|17
1730748370000|2024-11-04 19:26:10|175120.3|175030.3|175123|175033|175124.3|175034.3|175116.8|175026.8|14
1730748380000|2024-11-04 19:26:20|175123.5|175033.5|175124.3|175034.3|175124.3|175034.3|175117.8|175027.8|9
1730748390000|2024-11-04 19:26:30|175124.5|175034.5|175141.5|175051.5|175141.5|175051.5|175124.3|175034.3|8
1730748400000|2024-11-04 19:26:40|175142.3|175052.3|175147|175057|175149.5|175059.5|175141|175051|18
1730748410000|2024-11-04 19:26:50|175146.8|175056.8|175146.5|175056.5|175147.3|175057.3|175146.5|175056.5|3
1730748420000|2024-11-04 19:27:00|175145.8|175055.8|175136.3|175046.3|175146|175056|175135.5|175045.5|9
1730748430000|2024-11-04 19:27:10|175138.5|175048.5|175127.3|175037.3|175138.5|175048.5|175125.5|175035.5|7
1730748440000|2024-11-04 19:27:20|175124.5|175034.5|175124.5|175034.5|175124.5|175034.5|175124.5|175034.5|1
1730748450000|2024-11-04 19:27:30|175124|175034|175124|175034|175124|175034|175123.5|175033.5|3
1730748460000|2024-11-04 19:27:40|175124.5|175034.5|175125|175035|175125.8|175035.8|175124.3|175034.3|5
1730748470000|2024-11-04 19:27:50|175125.5|175035.5|175128.8|175038.8|175128.8|175038.8|175125.5|175035.5|5
1730748480000|2024-11-04 19:28:00|175130|175040|175131.8|175041.8|175132.3|175042.3|175130|175040|12
1730748490000|2024-11-04 19:28:10|175132.3|175042.3|175136.8|175046.8|175136.8|175046.8|175132.3|175042.3|9
1730748500000|2024-11-04 19:28:20|175135.5|175045.5|175132.5|175042.5|175136.3|175046.3|175132.5|175042.5|9
1730748510000|2024-11-04 19:28:30|175133.5|175043.5|175135.8|175045.8|175136.8|175046.8|175133.5|175043.5|8
1730748520000|2024-11-04 19:28:40|175136|175046|175136.3|175046.3|175137.3|175047.3|175135.8|175045.8|7
1730748530000|2024-11-04 19:28:50|175135|175045|175132.5|175042.5|175135|175045|175132.5|175042.5|3
1730748540000|2024-11-04 19:29:00|175132.3|175042.3|175133|175043|175134.5|175044.5|175132.3|175042.3|6
1730748550000|2024-11-04 19:29:10|175132.5|175042.5|175131|175041|175132.5|175042.5|175130.5|175040.5|8
1730748560000|2024-11-04 19:29:20|175130.5|175040.5|175133|175043|175133|175043|175129.5|175039.5|8
1730748570000|2024-11-04 19:29:30|175132.8|175042.8|175133.8|175043.8|175134.8|175044.8|175132|175042|14
1730748580000|2024-11-04 19:29:40|175133.3|175043.3|175139.3|175049.3|175139.3|175049.3|175133.3|175043.3|12
1730748590000|2024-11-04 19:29:50|175139|175049|175142.5|175052.5|175143.3|175053.3|175135.8|175045.8|11
1730748600000|2024-11-04 19:30:00|175150.3|175060.3|175178.5|175088.5|175186.2|175096.2|175149.3|175059.3|28
1730748610000|2024-11-04 19:30:10|175178.8|175088.8|175177.5|175087.5|175179.5|175089.5|175177.5|175087.5|11
1730748620000|2024-11-04 19:30:20|175178|175088|175178.5|175088.5|175179.8|175089.8|175178|175088|7
1730748630000|2024-11-04 19:30:30|175178|175088|175191.8|175101.8|175192.8|175102.8|175178|175088|13
1730748640000|2024-11-04 19:30:40|175188.8|175098.8|175187.3|175097.3|175188.8|175098.8|175185.8|175095.8|3
1730748650000|2024-11-04 19:30:50|175185.5|175095.5|175182|175092|175185.5|175095.5|175182|175092|6
1730748660000|2024-11-04 19:31:00|175183.3|175093.3|175181.8|175091.8|175184|175094|175179.3|175089.3|5
1730748670000|2024-11-04 19:31:10|175183|175093|175178|175088|175183|175093|175175.8|175085.8|8
1730748680000|2024-11-04 19:31:20|175176.3|175086.3|175172.5|175082.5|175178.5|175088.5|175171.8|175081.8|7
1730748690000|2024-11-04 19:31:30|175179.8|175089.8|175171|175081|175179.8|175089.8|175170.5|175080.5|6
1730748700000|2024-11-04 19:31:40|175171.3|175081.3|175170.5|175080.5|175171.3|175081.3|175170.5|175080.5|3
1730748710000|2024-11-04 19:31:50|175171|175081|175174|175084|175180.3|175090.3|175171|175081|11
1730748720000|2024-11-04 19:32:00|175173.9|175083.9|175164.8|175074.8|175173.9|175083.9|175164.8|175074.8|5
1730748730000|2024-11-04 19:32:10|175164.3|175074.3|175164.3|175074.3|175164.3|175074.3|175163.8|175073.8|3
1730748750000|2024-11-04 19:32:30|175173.2|175083.2|175165.8|175075.8|175173.2|175083.2|175165.8|175075.8|6
1730748760000|2024-11-04 19:32:40|175172.2|175082.2|175163.8|175073.8|175172.2|175082.2|175163.8|175073.8|5
1730748790000|2024-11-04 19:33:10|175162.8|175072.8|175122.2|175032.2|175162.8|175072.8|175118.9|175028.9|19
1730748800000|2024-11-04 19:33:20|175121.5|175031.5|175113.7|175023.7|175123.5|175033.5|175113.5|175023.5|18
1730748810000|2024-11-04 19:33:30|175119.7|175029.7|175117.2|175027.2|175126.4|175036.4|175113.4|175023.4|30
1730748820000|2024-11-04 19:33:40|175119.7|175029.7|175125|175035|175126.2|175036.2|175115|175025|35
1730748830000|2024-11-04 19:33:50|175124.9|175034.9|175123.7|175033.7|175124.9|175034.9|175115|175025|16
1730748840000|2024-11-04 19:34:00|175117.5|175027.5|175116.3|175026.3|175123.7|175033.7|175114.3|175024.3|15
1730748850000|2024-11-04 19:34:10|175116.8|175026.8|175118.3|175028.3|175119.5|175029.5|175116.8|175026.8|15
1730748860000|2024-11-04 19:34:20|175118|175028|175113.8|175023.8|175118.5|175028.5|175113.4|175023.4|19
1730748870000|2024-11-04 19:34:30|175104.3|175014.3|175117|175027|175117|175027|175104.3|175014.3|9
1730748880000|2024-11-04 19:34:40|175116.5|175026.5|175118.3|175028.3|175119.5|175029.5|175116.3|175026.3|9
1730748900000|2024-11-04 19:35:00|175120|175030|175116.5|175026.5|175120|175030|175115.5|175025.5|7
1730748910000|2024-11-04 19:35:10|175116|175026|175109.2|175019.2|175116|175026|175103.8|175013.8|10
1730748920000|2024-11-04 19:35:20|175109.9|175019.9|175114.5|175024.5|175115|175025|175109.5|175019.5|5
1730748930000|2024-11-04 19:35:30|175115|175025|175115|175025|175115|175025|175109.4|175019.4|6
1730748940000|2024-11-04 19:35:40|175114.8|175024.8|175116|175026|175122.8|175032.8|175114.8|175024.8|12
1730748950000|2024-11-04 19:35:50|175117.3|175027.3|175097.5|175007.5|175126.4|175036.4|175097.5|175007.5|14
1730748960000|2024-11-04 19:36:00|175098.3|175008.3|175107.8|175017.8|175107.8|175017.8|175098.3|175008.3|7
1730748970000|2024-11-04 19:36:10|175106.8|175016.8|175101.8|175011.8|175107.5|175017.5|175101.8|175011.8|5
1730748980000|2024-11-04 19:36:20|175105.8|175015.8|175106|175016|175108.8|175018.8|175103.5|175013.5|14
1730748990000|2024-11-04 19:36:30|175103.8|175013.8|175101.3|175011.3|175111.3|175021.3|175101|175011|9
1730749000000|2024-11-04 19:36:40|175105|175015|175101.3|175011.3|175105|175015|175100|175010|4
1730749010000|2024-11-04 19:36:50|175116.5|175026.5|175102|175012|175116.5|175026.5|175102|175012|4
1730749020000|2024-11-04 19:37:00|175101|175011|175097.8|175007.8|175101|175011|175097.5|175007.5|5
1730749030000|2024-11-04 19:37:10|175098|175008|175098|175008|175098|175008|175098|175008|1
1730749040000|2024-11-04 19:37:20|175097.5|175007.5|175097.5|175007.5|175097.5|175007.5|175097.5|175007.5|1
1730749050000|2024-11-04 19:37:30|175102.4|175012.4|175102.4|175012.4|175102.4|175012.4|175102.4|175012.4|1
1730749060000|2024-11-04 19:37:40|175096.5|175006.5|175098.8|175008.8|175103.5|175013.5|175096.5|175006.5|7
1730749080000|2024-11-04 19:38:00|175108|175018|175104|175014|175108|175018|175101.8|175011.8|4
1730749090000|2024-11-04 19:38:10|175104.3|175014.3|175104.5|175014.5|175104.5|175014.5|175099.8|175009.8|9
1730749100000|2024-11-04 19:38:20|175110|175020|175105.8|175015.8|175110|175020|175104.8|175014.8|5
1730749110000|2024-11-04 19:38:30|175100.8|175010.8|175109.8|175019.8|175110.5|175020.5|175099.8|175009.8|14
1730749120000|2024-11-04 19:38:40|175106|175016|175109.8|175019.8|175110.3|175020.3|175104.5|175014.5|6
1730749130000|2024-11-04 19:38:50|175106|175016|175104.3|175014.3|175109.8|175019.8|175104.3|175014.3|4
1730749140000|2024-11-04 19:39:00|175109.8|175019.8|175110.3|175020.3|175111.3|175021.3|175106.3|175016.3|11
1730749150000|2024-11-04 19:39:10|175106.3|175016.3|175114.8|175024.8|175114.8|175024.8|175106.3|175016.3|8
1730749160000|2024-11-04 19:39:20|175115|175025|175103.3|175013.3|175118|175028|175103.3|175013.3|11
1730749170000|2024-11-04 19:39:30|175102.8|175012.8|175102.8|175012.8|175102.8|175012.8|175102.8|175012.8|1
1730749180000|2024-11-04 19:39:40|175103.3|175013.3|175096.8|175006.8|175103.3|175013.3|175096.8|175006.8|6
1730749200000|2024-11-04 19:40:00|175097.3|175007.3|175094|175004|175097.3|175007.3|175094|175004|4
1730749210000|2024-11-04 19:40:10|175093.8|175003.8|175041.4|174951.4|175093.8|175003.8|175035.9|174945.9|9
1730749220000|2024-11-04 19:40:20|175037.4|174947.4|175060.9|174970.9|175060.9|174970.9|175035.7|174945.7|14
1730749230000|2024-11-04 19:40:30|175057.5|174967.5|175057.7|174967.7|175058|174968|175056.8|174966.8|13
1730749240000|2024-11-04 19:40:40|175057.8|174967.8|175055.8|174965.8|175057.8|174967.8|175053|174963|16
1730749250000|2024-11-04 19:40:50|175056|174966|175056.5|174966.5|175061.8|174971.8|175055.8|174965.8|13
1730749260000|2024-11-04 19:41:00|175055.8|174965.8|175054|174964|175056.3|174966.3|175052.8|174962.8|11
1730749270000|2024-11-04 19:41:10|175053.5|174963.5|175055.5|174965.5|175056|174966|175053|174963|6
1730749280000|2024-11-04 19:41:20|175057.5|174967.5|175059|174969|175059.5|174969.5|175056.8|174966.8|9
1730749290000|2024-11-04 19:41:30|175057.5|174967.5|175056|174966|175062|174972|175056|174966|12
1730749300000|2024-11-04 19:41:40|175055.5|174965.5|175053.8|174963.8|175055.5|174965.5|175053.3|174963.3|9
1730749310000|2024-11-04 19:41:50|175054.3|174964.3|175054|174964|175054.3|174964.3|175054|174964|2
1730749320000|2024-11-04 19:42:00|175054.3|174964.3|175066|174976|175066|174976|175054.3|174964.3|18
1730749330000|2024-11-04 19:42:10|175067.5|174977.5|175073.5|174983.5|175073.5|174983.5|175065|174975|8
1730749340000|2024-11-04 19:42:20|175073.8|174983.8|175073.8|174983.8|175075.8|174985.8|175072.8|174982.8|9
1730749350000|2024-11-04 19:42:30|175074.5|174984.5|175076|174986|175077.3|174987.3|175074.5|174984.5|3
1730749360000|2024-11-04 19:42:40|175075.5|174985.5|175082.3|174992.3|175082.3|174992.3|175075.5|174985.5|8
1730749370000|2024-11-04 19:42:50|175081.8|174991.8|175083.3|174993.3|175083.3|174993.3|175080.3|174990.3|12
1730749380000|2024-11-04 19:43:00|175083.8|174993.8|175083|174993|175083.8|174993.8|175082.8|174992.8|5
1730749390000|2024-11-04 19:43:10|175083.5|174993.5|175109|175019|175109|175019|175082.3|174992.3|22
1730749400000|2024-11-04 19:43:20|175110.8|175020.8|175102.3|175012.3|175110.8|175020.8|175102.3|175012.3|9
1730749410000|2024-11-04 19:43:30|175102.5|175012.5|175107.8|175017.8|175107.8|175017.8|175102.5|175012.5|2
1730749420000|2024-11-04 19:43:40|175113.8|175023.8|175113.5|175023.5|175114.5|175024.5|175113.5|175023.5|6
1730749430000|2024-11-04 19:43:50|175113|175023|175111.8|175021.8|175113|175023|175111.3|175021.3|3
1730749440000|2024-11-04 19:44:00|175113|175023|175114.8|175024.8|175115.5|175025.5|175113|175023|3
1730749450000|2024-11-04 19:44:10|175114.5|175024.5|175114|175024|175114.5|175024.5|175113.5|175023.5|4
1730749460000|2024-11-04 19:44:20|175113|175023|175114.8|175024.8|175115|175025|175109.5|175019.5|10
1730749470000|2024-11-04 19:44:30|175110|175020|175114|175024|175114|175024|175110|175020|3
1730749480000|2024-11-04 19:44:40|175114.3|175024.3|175114.5|175024.5|175115|175025|175111|175021|5
1730749490000|2024-11-04 19:44:50|175114.3|175024.3|175114.5|175024.5|175114.5|175024.5|175114.3|175024.3|2
1730749500000|2024-11-04 19:45:00|175114|175024|175111|175021|175114|175024|175108.5|175018.5|8
1730749510000|2024-11-04 19:45:10|175110|175020|175108.3|175018.3|175110.3|175020.3|175107|175017|6
1730749520000|2024-11-04 19:45:20|175106.5|175016.5|175108|175018|175110|175020|175104|175014|9
1730749530000|2024-11-04 19:45:30|175108.5|175018.5|175109|175019|175109|175019|175106.5|175016.5|3
1730749540000|2024-11-04 19:45:40|175108.5|175018.5|175113.8|175023.8|175113.8|175023.8|175103.5|175013.5|12
1730749550000|2024-11-04 19:45:50|175114|175024|175114|175024|175114|175024|175114|175024|1
1730749560000|2024-11-04 19:46:00|175113.5|175023.5|175115.8|175025.8|175116|175026|175110|175020|9
1730749570000|2024-11-04 19:46:10|175116.3|175026.3|175123.5|175033.5|175124|175034|175116.3|175026.3|3
1730749580000|2024-11-04 19:46:20|175117.8|175027.8|175112.3|175022.3|175118.5|175028.5|175112.3|175022.3|13
1730749590000|2024-11-04 19:46:30|175115.3|175025.3|175115.5|175025.5|175116|175026|175111.5|175021.5|7
1730749600000|2024-11-04 19:46:40|175113.5|175023.5|175115.5|175025.5|175115.8|175025.8|175111|175021|9
1730749610000|2024-11-04 19:46:50|175114.8|175024.8|175115|175025|175115|175025|175112.8|175022.8|5
1730749620000|2024-11-04 19:47:00|175111.8|175021.8|175108|175018|175114.5|175024.5|175105.8|175015.8|9
1730749630000|2024-11-04 19:47:10|175112|175022|175106.5|175016.5|175112|175022|175106.5|175016.5|6
1730749640000|2024-11-04 19:47:20|175110.5|175020.5|175120.8|175030.8|175121.3|175031.3|175110.5|175020.5|9
1730749650000|2024-11-04 19:47:30|175120.3|175030.3|175115.3|175025.3|175121|175031|175114.8|175024.8|8
1730749660000|2024-11-04 19:47:40|175114.8|175024.8|175114.8|175024.8|175114.8|175024.8|175114.8|175024.8|1
1730749670000|2024-11-04 19:47:50|175115|175025|175113|175023|175115.3|175025.3|175112.8|175022.8|5
1730749680000|2024-11-04 19:48:00|175113.5|175023.5|175111.5|175021.5|175115|175025|175111.5|175021.5|4
1730749690000|2024-11-04 19:48:10|175112|175022|175106|175016|175112|175022|175106|175016|4
1730749700000|2024-11-04 19:48:20|175106.5|175016.5|175115|175025|175115|175025|175106.5|175016.5|6
1730749710000|2024-11-04 19:48:30|175114.5|175024.5|175112.3|175022.3|175114.5|175024.5|175112.3|175022.3|2
1730749720000|2024-11-04 19:48:40|175113.3|175023.3|175109.3|175019.3|175113.5|175023.5|175107.5|175017.5|8
1730749730000|2024-11-04 19:48:50|175108.8|175018.8|175108.8|175018.8|175108.8|175018.8|175108.8|175018.8|1
1730749740000|2024-11-04 19:49:00|175109.8|175019.8|175111|175021|175111|175021|175109.8|175019.8|2
1730749760000|2024-11-04 19:49:20|175112|175022|175113.3|175023.3|175113.3|175023.3|175112|175022|3
1730749770000|2024-11-04 19:49:30|175117.8|175027.8|175118.5|175028.5|175119.5|175029.5|175117.8|175027.8|4
1730749780000|2024-11-04 19:49:40|175119.8|175029.8|175114|175024|175120.8|175030.8|175113.5|175023.5|7
1730749790000|2024-11-04 19:49:50|175112.5|175022.5|175106.5|175016.5|175112.5|175022.5|175106|175016|7
1730749800000|2024-11-04 19:50:00|175107|175017|175106.5|175016.5|175109|175019|175104.5|175014.5|13
1730749810000|2024-11-04 19:50:10|175104.5|175014.5|175104|175014|175106.8|175016.8|175104|175014|3
1730749820000|2024-11-04 19:50:20|175106.3|175016.3|175101.2|175011.2|175106.3|175016.3|175100.2|175010.2|6
1730749830000|2024-11-04 19:50:30|175102.3|175012.3|175104|175014|175104|175014|175102.3|175012.3|2
1730749840000|2024-11-04 19:50:40|175100|175010|175103.5|175013.5|175103.5|175013.5|175100|175010|4
1730749850000|2024-11-04 19:50:50|175106|175016|175105|175015|175106|175016|175105|175015|2
1730749860000|2024-11-04 19:51:00|175108|175018|175108.5|175018.5|175108.5|175018.5|175108|175018|2
1730749870000|2024-11-04 19:51:10|175111|175021|175121|175031|175121|175031|175110.5|175020.5|11
1730749880000|2024-11-04 19:51:20|175121.3|175031.3|175121.5|175031.5|175121.5|175031.5|175121.3|175031.3|2
1730749900000|2024-11-04 19:51:40|175116.5|175026.5|175116.5|175026.5|175116.5|175026.5|175116.5|175026.5|1
1730749910000|2024-11-04 19:51:50|175115|175025|175112.5|175022.5|175116.3|175026.3|175112.5|175022.5|10
1730749920000|2024-11-04 19:52:00|175111.5|175021.5|175120.3|175030.3|175121.3|175031.3|175111.5|175021.5|8
1730749930000|2024-11-04 19:52:10|175121.5|175031.5|175122|175032|175122|175032|175121.5|175031.5|2
1730749940000|2024-11-04 19:52:20|175121.5|175031.5|175121.5|175031.5|175121.5|175031.5|175121.3|175031.3|3
1730749950000|2024-11-04 19:52:30|175121|175031|175120.3|175030.3|175121.5|175031.5|175120.3|175030.3|3
1730749960000|2024-11-04 19:52:40|175119.8|175029.8|175110.5|175020.5|175119.8|175029.8|175110.5|175020.5|7
1730749970000|2024-11-04 19:52:50|175112.8|175022.8|175112.5|175022.5|175113|175023|175110.3|175020.3|9
1730749980000|2024-11-04 19:53:00|175112|175022|175113.3|175023.3|175114.3|175024.3|175111|175021|8
1730749990000|2024-11-04 19:53:10|175113.5|175023.5|175118.8|175028.8|175118.8|175028.8|175113.5|175023.5|2
1730750000000|2024-11-04 19:53:20|175119|175029|175117|175027|175119|175029|175117|175027|2
1730750010000|2024-11-04 19:53:30|175118.5|175028.5|175120.3|175030.3|175120.8|175030.8|175118.5|175028.5|3
1730750020000|2024-11-04 19:53:40|175120.5|175030.5|175121.8|175031.8|175122.3|175032.3|175120.5|175030.5|4
1730750030000|2024-11-04 19:53:50|175122.8|175032.8|175130.5|175040.5|175131.5|175041.5|175122.8|175032.8|11
1730750040000|2024-11-04 19:54:00|175128.5|175038.5|175129.5|175039.5|175133|175043|175128.5|175038.5|11
1730750050000|2024-11-04 19:54:10|175131.5|175041.5|175146.8|175056.8|175146.8|175056.8|175131.5|175041.5|15
1730750060000|2024-11-04 19:54:20|175142.5|175052.5|175137.8|175047.8|175143.5|175053.5|175137.8|175047.8|4
1730750070000|2024-11-04 19:54:30|175138.3|175048.3|175137.5|175047.5|175138.3|175048.3|175137.5|175047.5|2
1730750080000|2024-11-04 19:54:40|175136.8|175046.8|175133|175043|175136.8|175046.8|175133|175043|9
1730750090000|2024-11-04 19:54:50|175132|175042|175137|175047|175138|175048|175129|175039|15
1730750100000|2024-11-04 19:55:00|175137.5|175047.5|175135.8|175045.8|175139|175049|175134.8|175044.8|10
1730750110000|2024-11-04 19:55:10|175135.3|175045.3|175130|175040|175135.3|175045.3|175130|175040|3
1730750120000|2024-11-04 19:55:20|175130.5|175040.5|175136.5|175046.5|175136.5|175046.5|175130.5|175040.5|6
1730750130000|2024-11-04 19:55:30|175140.8|175050.8|175142|175052|175151.3|175061.3|175140.8|175050.8|11
1730750140000|2024-11-04 19:55:40|175140.5|175050.5|175139|175049|175140.5|175050.5|175135.8|175045.8|4
1730750150000|2024-11-04 19:55:50|175137.5|175047.5|175133.5|175043.5|175137.5|175047.5|175133.3|175043.3|4
1730750160000|2024-11-04 19:56:00|175134|175044|175131.5|175041.5|175134.5|175044.5|175131.2|175041.2|8
1730750170000|2024-11-04 19:56:10|175128.5|175038.5|175116.8|175026.8|175128.5|175038.5|175116.8|175026.8|5
1730750180000|2024-11-04 19:56:20|175117.8|175027.8|175117|175027|175118.3|175028.3|175116.3|175026.3|4
1730750190000|2024-11-04 19:56:30|175113.3|175023.3|175112|175022|175113.3|175023.3|175111.5|175021.5|3
1730750200000|2024-11-04 19:56:40|175129.2|175039.2|175122.2|175032.2|175133.2|175043.2|175122.2|175032.2|10
1730750210000|2024-11-04 19:56:50|175123|175033|175117.9|175027.9|175123.3|175033.3|175117.9|175027.9|15
1730750220000|2024-11-04 19:57:00|175118.5|175028.5|175111.5|175021.5|175118.5|175028.5|175111.5|175021.5|5
1730750230000|2024-11-04 19:57:10|175112|175022|175120.8|175030.8|175123|175033|175112|175022|13
1730750240000|2024-11-04 19:57:20|175121|175031|175123.3|175033.3|175128.3|175038.3|175121|175031|6
1730750250000|2024-11-04 19:57:30|175121.3|175031.3|175121.8|175031.8|175121.8|175031.8|175118|175028|8
1730750260000|2024-11-04 19:57:40|175120.8|175030.8|175120.8|175030.8|175120.8|175030.8|175120.8|175030.8|1
1730750270000|2024-11-04 19:57:50|175121.3|175031.3|175119.5|175029.5|175121.3|175031.3|175119.5|175029.5|2
1730750280000|2024-11-04 19:58:00|175117.8|175027.8|175121.3|175031.3|175121.3|175031.3|175117.8|175027.8|5
1730750290000|2024-11-04 19:58:10|175119|175029|175109.5|175019.5|175119|175029|175109|175019|8
1730750300000|2024-11-04 19:58:20|175111.3|175021.3|175110|175020|175111.3|175021.3|175110|175020|2
1730750310000|2024-11-04 19:58:30|175111.5|175021.5|175111.5|175021.5|175112|175022|175111.5|175021.5|3
1730750320000|2024-11-04 19:58:40|175112.3|175022.3|175127.8|175037.8|175127.8|175037.8|175112.3|175022.3|8
1730750330000|2024-11-04 19:58:50|175129.5|175039.5|175127.8|175037.8|175129.5|175039.5|175127.5|175037.5|5
1730750340000|2024-11-04 19:59:00|175130.5|175040.5|175129.8|175039.8|175130.5|175040.5|175129.8|175039.8|2
1730750350000|2024-11-04 19:59:10|175130.8|175040.8|175127.8|175037.8|175136.3|175046.3|175127.8|175037.8|7
1730750360000|2024-11-04 19:59:20|175129.3|175039.3|175134|175044|175135|175045|175129.3|175039.3|5
1730750370000|2024-11-04 19:59:30|175138|175048|175141|175051|175141|175051|175138|175048|5
1730750380000|2024-11-04 19:59:40|175139.8|175049.8|175139.3|175049.3|175141.3|175051.3|175139.3|175049.3|10
1730750390000|2024-11-04 19:59:50|175138|175048|175147.5|175057.5|175155.8|175065.8|175138|175048|23
1730750400000|2024-11-04 20:00:00|175146.5|175056.5|175161.5|175071.5|175164.3|175074.3|175146.5|175056.5|17
1730750410000|2024-11-04 20:00:10|175161.8|175071.8|175153.8|175063.8|175165.8|175075.8|175153.8|175063.8|8
1730750420000|2024-11-04 20:00:20|175152|175062|175161.7|175071.7|175161.7|175071.7|175151.3|175061.3|15
1730750430000|2024-11-04 20:00:30|175158.8|175068.8|175153.3|175063.3|175162.3|175072.3|175153.3|175063.3|10
1730750440000|2024-11-04 20:00:40|175153.5|175063.5|175155|175065|175155|175065|175153.5|175063.5|4
1730750450000|2024-11-04 20:00:50|175154.5|175064.5|175153.8|175063.8|175154.5|175064.5|175150.3|175060.3|5
1730750460000|2024-11-04 20:01:00|175173.3|175083.3|175181.8|175091.8|175184.2|175094.2|175173.3|175083.3|13
1730750470000|2024-11-04 20:01:10|175181|175091|175179.3|175089.3|175183.5|175093.5|175179.3|175089.3|11
1730750480000|2024-11-04 20:01:20|175178.8|175088.8|175178.8|175088.8|175180|175090|175177.3|175087.3|6
1730750490000|2024-11-04 20:01:30|175179.3|175089.3|175176.8|175086.8|175179.3|175089.3|175176.8|175086.8|6
1730750500000|2024-11-04 20:01:40|175175.3|175085.3|175182.3|175092.3|175182.3|175092.3|175175.3|175085.3|6
1730750510000|2024-11-04 20:01:50|175179.8|175089.8|175180.5|175090.5|175182.3|175092.3|175179.8|175089.8|7
1730750520000|2024-11-04 20:02:00|175179.8|175089.8|175180|175090|175180.5|175090.5|175177.5|175087.5|8
1730750530000|2024-11-04 20:02:10|175180.5|175090.5|175182.3|175092.3|175182.8|175092.8|175180.5|175090.5|3
1730750540000|2024-11-04 20:02:20|175182.5|175092.5|175185|175095|175189.5|175099.5|175182.5|175092.5|11
1730750550000|2024-11-04 20:02:30|175187.3|175097.3|175184.5|175094.5|175187.3|175097.3|175184.5|175094.5|2
1730750560000|2024-11-04 20:02:40|175185|175095|175193.5|175103.5|175193.8|175103.8|175185|175095|6
1730750570000|2024-11-04 20:02:50|175190.8|175100.8|175180.5|175090.5|175190.8|175100.8|175180.5|175090.5|12
1730750580000|2024-11-04 20:03:00|175180|175090|175178.3|175088.3|175183|175093|175178.3|175088.3|11
1730750590000|2024-11-04 20:03:10|175180.3|175090.3|175181.2|175091.2|175181.3|175091.3|175180.3|175090.3|4
1730750600000|2024-11-04 20:03:20|175184.5|175094.5|175190.2|175100.2|175190.2|175100.2|175184.5|175094.5|3
1730750610000|2024-11-04 20:03:30|175191.8|175101.8|175185.5|175095.5|175191.8|175101.8|175185.5|175095.5|5
1730750620000|2024-11-04 20:03:40|175181.9|175091.9|175181.9|175091.9|175181.9|175091.9|175181.9|175091.9|1
1730750630000|2024-11-04 20:03:50|175179.5|175089.5|175203.9|175113.9|175203.9|175113.9|175179.5|175089.5|4
1730750640000|2024-11-04 20:04:00|175207.2|175117.2|175206.9|175116.9|175207.2|175117.2|175205.2|175115.2|3
1730750650000|2024-11-04 20:04:10|175205.4|175115.4|175205.4|175115.4|175205.4|175115.4|175205.4|175115.4|1
1730750660000|2024-11-04 20:04:20|175207.1|175117.1|175206.4|175116.4|175211.1|175121.1|175206.4|175116.4|6
1730750670000|2024-11-04 20:04:30|175204.2|175114.2|175204.9|175114.9|175204.9|175114.9|175202.5|175112.5|3
1730750680000|2024-11-04 20:04:40|175215.2|175125.2|175203.8|175113.8|175215.2|175125.2|175203.8|175113.8|4
1730750690000|2024-11-04 20:04:50|175205.5|175115.5|175210.9|175120.9|175210.9|175120.9|175205.5|175115.5|2
1730750700000|2024-11-04 20:05:00|175209.3|175119.3|175209.3|175119.3|175209.3|175119.3|175209.3|175119.3|1
1730750710000|2024-11-04 20:05:10|175207.7|175117.7|175207.8|175117.8|175207.8|175117.8|175202.8|175112.8|5
1730750720000|2024-11-04 20:05:20|175206.1|175116.1|175203.2|175113.2|175208.5|175118.5|175202.8|175112.8|11
1730750730000|2024-11-04 20:05:30|175205.9|175115.9|175206.2|175116.2|175209.8|175119.8|175205.5|175115.5|9
1730750740000|2024-11-04 20:05:40|175206.1|175116.1|175202.8|175112.8|175206.1|175116.1|175202.8|175112.8|2
1730750750000|2024-11-04 20:05:50|175205.8|175115.8|175205.8|175115.8|175205.8|175115.8|175205.8|175115.8|1
1730750770000|2024-11-04 20:06:10|175203.9|175113.9|175204.9|175114.9|175204.9|175114.9|175197.9|175107.9|6
1730750780000|2024-11-04 20:06:20|175200.5|175110.5|175196.2|175106.2|175200.5|175110.5|175196.2|175106.2|3
1730750790000|2024-11-04 20:06:30|175198.5|175108.5|175198.5|175108.5|175198.5|175108.5|175198.5|175108.5|1
1730750800000|2024-11-04 20:06:40|175199.8|175109.8|175193.1|175103.1|175202.8|175112.8|175193.1|175103.1|5
1730750810000|2024-11-04 20:06:50|175188.1|175098.1|175185.6|175095.6|175193.6|175103.6|175185.6|175095.6|11
1730750820000|2024-11-04 20:07:00|175191.3|175101.3|175183.9|175093.9|175191.3|175101.3|175183.9|175093.9|6
1730750830000|2024-11-04 20:07:10|175180.6|175090.6|175180.6|175090.6|175180.6|175090.6|175180.6|175090.6|1
1730750840000|2024-11-04 20:07:20|175178.7|175088.7|175193.7|175103.7|175193.7|175103.7|175176.7|175086.7|4
1730750850000|2024-11-04 20:07:30|175184.6|175094.6|175182.9|175092.9|175184.9|175094.9|175182.9|175092.9|4
1730750860000|2024-11-04 20:07:40|175181.2|175091.2|175186.6|175096.6|175191.6|175101.6|175181.2|175091.2|3
1730750870000|2024-11-04 20:07:50|175186.5|175096.5|175191.1|175101.1|175191.1|175101.1|175186.5|175096.5|4
1730750880000|2024-11-04 20:08:00|175193.1|175103.1|175190.2|175100.2|175194.9|175104.9|175190.2|175100.2|4
1730750890000|2024-11-04 20:08:10|175188.5|175098.5|175199.1|175109.1|175201.5|175111.5|175188.5|175098.5|4
1730750900000|2024-11-04 20:08:20|175197.4|175107.4|175197.4|175107.4|175197.4|175107.4|175197.4|175107.4|1
1730750910000|2024-11-04 20:08:30|175194.4|175104.4|175194.4|175104.4|175194.4|175104.4|175194.4|175104.4|1
1730750920000|2024-11-04 20:08:40|175192.4|175102.4|175187.1|175097.1|175192.4|175102.4|175187.1|175097.1|5
1730750930000|2024-11-04 20:08:50|175195.9|175105.9|175185.7|175095.7|175195.9|175105.9|175183.1|175093.1|6
1730750940000|2024-11-04 20:09:00|175186.9|175096.9|175193.4|175103.4|175193.4|175103.4|175186.9|175096.9|3
1730750950000|2024-11-04 20:09:10|175195.9|175105.9|175206.9|175116.9|175208.7|175118.7|175195.9|175105.9|4
1730750960000|2024-11-04 20:09:20|175198.2|175108.2|175206.2|175116.2|175213.5|175123.5|175198.2|175108.2|9
1730750970000|2024-11-04 20:09:30|175205.2|175115.2|175224|175134|175230.2|175140.2|175205.2|175115.2|13
1730750980000|2024-11-04 20:09:40|175224.2|175134.2|175232|175142|175232|175142|175224.2|175134.2|10
1730750990000|2024-11-04 20:09:50|175232.2|175142.2|175226.5|175136.5|175232.2|175142.2|175226.5|175136.5|4
1730751000000|2024-11-04 20:10:00|175227.2|175137.2|175234.2|175144.2|175248.9|175158.9|175227.2|175137.2|16
1730751010000|2024-11-04 20:10:10|175239.5|175149.5|175250.5|175160.5|175250.5|175160.5|175231.2|175141.2|11
1730751020000|2024-11-04 20:10:20|175250|175160|175239.7|175149.7|175258.4|175168.4|175239.7|175149.7|22
1730751030000|2024-11-04 20:10:30|175244.3|175154.3|175237.4|175147.4|175244.3|175154.3|175237.4|175147.4|4
1730751040000|2024-11-04 20:10:40|175237|175147|175235|175145|175240.3|175150.3|175229.7|175139.7|9
1730751050000|2024-11-04 20:10:50|175234.9|175144.9|175234.9|175144.9|175234.9|175144.9|175234.9|175144.9|1
1730751060000|2024-11-04 20:11:00|175234.7|175144.7|175242.7|175152.7|175243|175153|175233.2|175143.2|14
1730751070000|2024-11-04 20:11:10|175243|175153|175237.5|175147.5|175246|175156|175235.9|175145.9|6
1730751080000|2024-11-04 20:11:20|175236.9|175146.9|175223.7|175133.7|175236.9|175146.9|175223.7|175133.7|5
1730751090000|2024-11-04 20:11:30|175223.9|175133.9|175204.4|175114.4|175223.9|175133.9|175204.4|175114.4|8
1730751100000|2024-11-04 20:11:40|175209.7|175119.7|175211.4|175121.4|175214.7|175124.7|175209.7|175119.7|15
1730751110000|2024-11-04 20:11:50|175210.8|175120.8|175208.4|175118.4|175210.8|175120.8|175208.4|175118.4|4
1730751120000|2024-11-04 20:12:00|175208.5|175118.5|175203.4|175113.4|175211|175121|175201.7|175111.7|9
1730751130000|2024-11-04 20:12:10|175203.7|175113.7|175205.3|175115.3|175207.9|175117.9|175203.7|175113.7|6
1730751140000|2024-11-04 20:12:20|175204.9|175114.9|175210|175120|175210.8|175120.8|175200.4|175110.4|11
1730751150000|2024-11-04 20:12:30|175210.2|175120.2|175225.8|175135.8|175225.8|175135.8|175210.2|175120.2|12
1730751160000|2024-11-04 20:12:40|175225.7|175135.7|175219.4|175129.4|175225.7|175135.7|175219|175129|12
1730751170000|2024-11-04 20:12:50|175220.9|175130.9|175227|175137|175230.4|175140.4|175219|175129|13
1730751180000|2024-11-04 20:13:00|175226.8|175136.8|175224.2|175134.2|175226.8|175136.8|175224.2|175134.2|9
1730751190000|2024-11-04 20:13:10|175224.3|175134.3|175224.3|175134.3|175225|175135|175221.7|175131.7|11
1730751200000|2024-11-04 20:13:20|175223|175133|175227.7|175137.7|175227.7|175137.7|175223|175133|12
1730751210000|2024-11-04 20:13:30|175224.7|175134.7|175228.7|175138.7|175235.7|175145.7|175224.7|175134.7|19
1730751220000|2024-11-04 20:13:40|175229.2|175139.2|175234.9|175144.9|175240|175150|175228.7|175138.7|19
1730751230000|2024-11-04 20:13:50|175232.4|175142.4|175226|175136|175232.4|175142.4|175223.4|175133.4|8
1730751240000|2024-11-04 20:14:00|175226.2|175136.2|175220.4|175130.4|175226.5|175136.5|175219.7|175129.7|5
1730751250000|2024-11-04 20:14:10|175218.4|175128.4|175219.5|175129.5|175219.5|175129.5|175218.4|175128.4|4
1730751260000|2024-11-04 20:14:20|175220.9|175130.9|175231.7|175141.7|175231.8|175141.8|175220.9|175130.9|12
1730751270000|2024-11-04 20:14:30|175231.5|175141.5|175226.4|175136.4|175232|175142|175226.4|175136.4|7
1730751280000|2024-11-04 20:14:40|175225|175135|175235.3|175145.3|175235.3|175145.3|175222.4|175132.4|11
1730751290000|2024-11-04 20:14:50|175235.7|175145.7|175239|175149|175239|175149|175235.7|175145.7|7
1730751300000|2024-11-04 20:15:00|175239.9|175149.9|175257.7|175167.7|175262.8|175172.8|175239.4|175149.4|14
1730751310000|2024-11-04 20:15:10|175259.7|175169.7|175275|175185|175279.7|175189.7|175259.7|175169.7|15
1730751320000|2024-11-04 20:15:20|175275.3|175185.3|175274.7|175184.7|175278.2|175188.2|175270.7|175180.7|10
1730751330000|2024-11-04 20:15:30|175274.2|175184.2|175271.5|175181.5|175274.2|175184.2|175271.5|175181.5|7
1730751340000|2024-11-04 20:15:40|175271.8|175181.8|175267.7|175177.7|175272|175182|175266.5|175176.5|11
1730751350000|2024-11-04 20:15:50|175271.2|175181.2|175262.5|175172.5|175271.5|175181.5|175262.5|175172.5|11
1730751360000|2024-11-04 20:16:00|175262.8|175172.8|175262.5|175172.5|175264.2|175174.2|175258.4|175168.4|11
1730751370000|2024-11-04 20:16:10|175262.7|175172.7|175261.2|175171.2|175262.7|175172.7|175261.2|175171.2|5
1730751380000|2024-11-04 20:16:20|175259.2|175169.2|175262.3|175172.3|175262.7|175172.7|175259.2|175169.2|9
1730751390000|2024-11-04 20:16:30|175263.7|175173.7|175265.4|175175.4|175265.4|175175.4|175262.4|175172.4|9
1730751400000|2024-11-04 20:16:40|175265|175175|175263|175173|175265|175175|175257.4|175167.4|12
1730751410000|2024-11-04 20:16:50|175263.4|175173.4|175265|175175|175266|175176|175262|175172|7
1730751420000|2024-11-04 20:17:00|175265.7|175175.7|175262|175172|175267.4|175177.4|175261.7|175171.7|6
1730751430000|2024-11-04 20:17:10|175261.4|175171.4|175259.3|175169.3|175261.4|175171.4|175258|175168|6
1730751440000|2024-11-04 20:17:20|175256|175166|175247.7|175157.7|175256|175166|175245.7|175155.7|13
1730751450000|2024-11-04 20:17:30|175244.7|175154.7|175248.4|175158.4|175249|175159|175244.7|175154.7|4
1730751460000|2024-11-04 20:17:40|175254|175164|175255.4|175165.4|175261|175171|175254|175164|8
1730751470000|2024-11-04 20:17:50|175255|175165|175255.3|175165.3|175255.3|175165.3|175249.3|175159.3|10
1730751480000|2024-11-04 20:18:00|175257.7|175167.7|175278.2|175188.2|175278.2|175188.2|175248.4|175158.4|22
1730751490000|2024-11-04 20:18:10|175278.7|175188.7|175278.7|175188.7|175284.4|175194.4|175277|175187|11
1730751500000|2024-11-04 20:18:20|175278.4|175188.4|175278|175188|175278.7|175188.7|175278|175188|7
1730751510000|2024-11-04 20:18:30|175261.4|175171.4|175213.5|175123.5|175261.4|175171.4|175213.5|175123.5|8
1730751520000|2024-11-04 20:18:40|175217.5|175127.5|175216.7|175126.7|175217.5|175127.5|175215.9|175125.9|7
1730751530000|2024-11-04 20:18:50|175216.9|175126.9|175222.9|175132.9|175225.9|175135.9|175216.7|175126.7|8
1730751540000|2024-11-04 20:19:00|175222.5|175132.5|175203|175113|175222.5|175132.5|175199.2|175109.2|19
1730751550000|2024-11-04 20:19:10|175202.9|175112.9|175200.4|175110.4|175202.9|175112.9|175199.9|175109.9|8
1730751560000|2024-11-04 20:19:20|175201|175111|175200|175110|175201|175111|175200|175110|4
1730751570000|2024-11-04 20:19:30|175198.7|175108.7|175197.4|175107.4|175198.7|175108.7|175197.4|175107.4|2
1730751580000|2024-11-04 20:19:40|175197.5|175107.5|175187.8|175097.8|175201.4|175111.4|175187.8|175097.8|13
1730751590000|2024-11-04 20:19:50|175188|175098|175188.2|175098.2|175188.2|175098.2|175188|175098|2
1730751600000|2024-11-04 20:20:00|175187.8|175097.8|175184.7|175094.7|175187.8|175097.8|175184.7|175094.7|7
1730751610000|2024-11-04 20:20:10|175184.9|175094.9|175169.4|175079.4|175194.7|175104.7|175167|175077|8
1730751620000|2024-11-04 20:20:20|175169|175079|175127.2|175037.2|175172.5|175082.5|175119|175021.8|31
1730751630000|2024-11-04 20:20:30|175127.5|175037.5|175129.5|175039.5|175133.9|175043.9|175127.5|175037.5|28
1730751640000|2024-11-04 20:20:40|175129.4|175039.4|175126.5|175036.5|175130.7|175040.7|175123.2|175033.2|28
1730751650000|2024-11-04 20:20:50|175126|175036|175129.2|175039.2|175131.7|175041.7|175126|175036|17
1730751660000|2024-11-04 20:21:00|175128.8|175038.8|175134.9|175044.9|175141.2|175051.2|175128.2|175038.2|23
1730751670000|2024-11-04 20:21:10|175134.5|175044.5|175131.4|175041.4|175136.2|175046.2|175129.9|175039.9|18
1730751680000|2024-11-04 20:21:20|175130.7|175040.7|175138|175048|175139.8|175049.8|175130.7|175040.7|16
1730751690000|2024-11-04 20:21:30|175137.3|175047.3|175135.8|175045.8|175137.7|175047.7|175135.7|175045.7|9
1730751700000|2024-11-04 20:21:40|175136|175046|175133.7|175043.7|175136|175046|175133.7|175043.7|7
1730751710000|2024-11-04 20:21:50|175134|175044|175136|175046|175136.8|175046.8|175134|175044|8
1730751720000|2024-11-04 20:22:00|175135.4|175045.4|175120.3|175030.3|175136|175046|175118.7|175028.7|16
1730751730000|2024-11-04 20:22:10|175120.8|175030.8|175119|175029|175121.3|175031.3|175117.3|175027.3|11
1730751740000|2024-11-04 20:22:20|175118.3|175028.3|175117.8|175027.8|175119.5|175029.5|175117.8|175027.8|14
1730751750000|2024-11-04 20:22:30|175122.5|175032.5|175114.8|175024.8|175122.5|175032.5|175110.5|175020.5|17
1730751760000|2024-11-04 20:22:40|175114|175024|175120|175030|175124.8|175034.8|175110.5|175020.5|17
1730751770000|2024-11-04 20:22:50|175122.8|175032.8|175108.9|175018.9|175122.8|175032.8|175100.2|175010.2|26
1730751780000|2024-11-04 20:23:00|175105.3|175015.3|175113.7|175023.7|175119.8|175029.8|175105.3|175015.3|23
1730751790000|2024-11-04 20:23:10|175113.5|175023.5|175109.8|175019.8|175121.8|175031.8|175106|175016|21
1730751800000|2024-11-04 20:23:20|175110.2|175020.2|175112.9|175022.9|175119.5|175029.5|175104.5|175014.5|18
1730751810000|2024-11-04 20:23:30|175112.2|175022.2|175114.5|175024.5|175120|175030|175112.2|175022.2|7
1730751820000|2024-11-04 20:23:40|175120.5|175030.5|175115.8|175025.8|175120.5|175030.5|175115.5|175025.5|8
1730751830000|2024-11-04 20:23:50|175114.5|175024.5|175113.7|175023.7|175121|175031|175107.8|175017.8|13
1730751840000|2024-11-04 20:24:00|175114|175024|175114.2|175024.2|175114.2|175024.2|175113.7|175023.7|3
1730751850000|2024-11-04 20:24:10|175114|175024|175109.2|175019.2|175114|175024|175108.7|175018.7|7
1730751860000|2024-11-04 20:24:20|175106.3|175016.3|175110|175020|175110.7|175020.7|175105.5|175015.5|13
1730751870000|2024-11-04 20:24:30|175110.4|175020.4|175096|175006|175110.4|175020.4|175096|175006|14
1730751880000|2024-11-04 20:24:40|175107|175017|175104|175014|175108|175018|175103.8|175013.8|10
1730751890000|2024-11-04 20:24:50|175103.5|175013.5|175102.5|175012.5|175107.3|175017.3|175097.5|175007.5|9
1730751900000|2024-11-04 20:25:00|175098|175008|175094.8|175004.8|175103.3|175013.3|175090.9|175000.9|11
1730751910000|2024-11-04 20:25:10|175102.8|175012.8|175105.2|175015.2|175110|175020|175098.8|175008.8|10
1730751920000|2024-11-04 20:25:20|175103|175013|175102|175012|175103|175013|175098.9|175008.9|8
1730751930000|2024-11-04 20:25:30|175098|175008|175098|175008|175098|175008|175098|175008|1
1730751940000|2024-11-04 20:25:40|175097.5|175007.5|175100.4|175010.4|175103.4|175013.4|175097.5|175007.5|4
1730751950000|2024-11-04 20:25:50|175109|175019|175110.7|175020.7|175116.4|175026.4|175102.9|175012.9|13
1730751960000|2024-11-04 20:26:00|175112.7|175022.7|175106.7|175016.7|175112.7|175022.7|175106.7|175016.7|7
1730751970000|2024-11-04 20:26:10|175107|175017|175098.5|175008.5|175107|175017|175098.5|175008.5|3
1730751980000|2024-11-04 20:26:20|175099.5|175009.5|175102.7|175012.7|175103.2|175013.2|175099.5|175009.5|8
1730751990000|2024-11-04 20:26:30|175102.8|175012.8|175101.7|175011.7|175103|175013|175100.3|175010.3|6
1730752000000|2024-11-04 20:26:40|175102|175012|175102.2|175012.2|175102.2|175012.2|175102|175012|2
1730752010000|2024-11-04 20:26:50|175105|175015|175109.4|175019.4|175109.4|175019.4|175105|175015|3
1730752020000|2024-11-04 20:27:00|175110|175020|175111|175021|175111.4|175021.4|175109.7|175019.7|6
1730752030000|2024-11-04 20:27:10|175110.4|175020.4|175117.5|175027.5|175120.3|175030.3|175108.4|175018.4|9
1730752040000|2024-11-04 20:27:20|175119.3|175029.3|175120|175030|175120.5|175030.5|175118|175028|5
1730752050000|2024-11-04 20:27:30|175120.5|175030.5|175125|175035|175125|175035|175120.5|175030.5|2
1730752060000|2024-11-04 20:27:40|175124.8|175034.8|175128.7|175038.7|175128.7|175038.7|175119.3|175029.3|7
1730752070000|2024-11-04 20:27:50|175126.7|175036.7|175126.3|175036.3|175126.7|175036.7|175124.7|175034.7|3
1730752080000|2024-11-04 20:28:00|175127.3|175037.3|175129.3|175039.3|175130|175040|175127.3|175037.3|4
1730752090000|2024-11-04 20:28:10|175127.8|175037.8|175127.5|175037.5|175127.8|175037.8|175126|175036|4
1730752100000|2024-11-04 20:28:20|175127.3|175037.3|175130|175040|175130|175040|175126|175036|7
1730752110000|2024-11-04 20:28:30|175130.3|175040.3|175132.8|175042.8|175132.8|175042.8|175130.3|175040.3|4
1730752120000|2024-11-04 20:28:40|175133.3|175043.3|175136|175046|175137.5|175047.5|175133.3|175043.3|7
1730752130000|2024-11-04 20:28:50|175133.9|175043.9|175133.3|175043.3|175134.7|175044.7|175133.3|175043.3|4
1730752140000|2024-11-04 20:29:00|175130.8|175040.8|175127.5|175037.5|175130.8|175040.8|175127.5|175037.5|4
1730752150000|2024-11-04 20:29:10|175123|175033|175119|175029|175123|175033|175117.7|175027.7|5
1730752160000|2024-11-04 20:29:20|175118.7|175028.7|175118.5|175028.5|175118.7|175028.7|175118.5|175028.5|2
1730752170000|2024-11-04 20:29:30|175118.7|175028.7|175107|175017|175121.3|175031.3|175107|175017|11
1730752180000|2024-11-04 20:29:40|175105|175015|175111.8|175021.8|175111.8|175021.8|175105|175015|3
1730752190000|2024-11-04 20:29:50|175112.3|175022.3|175113|175023|175113.5|175023.5|175112.3|175022.3|4
1730752200000|2024-11-04 20:30:00|175109.2|175019.2|175121.7|175031.7|175121.7|175031.7|175108.2|175018.2|7
1730752210000|2024-11-04 20:30:10|175123.4|175033.4|175121.2|175031.2|175124.5|175034.5|175121.2|175031.2|6
1730752220000|2024-11-04 20:30:20|175122.9|175032.9|175119|175029|175123|175033|175117.3|175027.3|5
1730752230000|2024-11-04 20:30:30|175117|175027|175119.8|175029.8|175120.8|175030.8|175117|175027|7
1730752250000|2024-11-04 20:30:50|175119.2|175029.2|175128.3|175038.3|175132.8|175042.8|175119.2|175029.2|10
1730752260000|2024-11-04 20:31:00|175128.7|175038.7|175123.5|175033.5|175129.2|175039.2|175121.2|175031.2|8
1730752270000|2024-11-04 20:31:10|175129.7|175039.7|175129.5|175039.5|175133.3|175043.3|175129.5|175039.5|7
1730752280000|2024-11-04 20:31:20|175129|175039|175124.8|175034.8|175129|175039|175124.8|175034.8|6
1730752290000|2024-11-04 20:31:30|175122.5|175032.5|175117.5|175027.5|175122.5|175032.5|175114.3|175024.3|4
1730752300000|2024-11-04 20:31:40|175114.4|175024.4|175113.9|175023.9|175114.4|175024.4|175113.9|175023.9|3
1730752310000|2024-11-04 20:31:50|175110.4|175020.4|175110.4|175020.4|175110.4|175020.4|175110.4|175020.4|1
1730752320000|2024-11-04 20:32:00|175110.7|175020.7|175106.2|175016.2|175111.9|175021.9|175106.2|175016.2|12
1730752330000|2024-11-04 20:32:10|175107.7|175017.7|175105.7|175015.7|175107.7|175017.7|175105.5|175015.5|4
1730752340000|2024-11-04 20:32:20|175105.5|175015.5|175105.5|175015.5|175105.5|175015.5|175105.4|175015.4|3
1730752350000|2024-11-04 20:32:30|175105.7|175015.7|175114.4|175024.4|175115.2|175025.2|175105.7|175015.7|6
1730752360000|2024-11-04 20:32:40|175112|175022|175105.3|175015.3|175113.3|175023.3|175104.3|175014.3|5
1730752370000|2024-11-04 20:32:50|175105.9|175015.9|175111.8|175021.8|175111.8|175021.8|175105.9|175015.9|5
1730752380000|2024-11-04 20:33:00|175112.2|175022.2|175118.9|175028.9|175119.2|175029.2|175112.2|175022.2|7
1730752390000|2024-11-04 20:33:10|175116.2|175026.2|175110.2|175020.2|175116.2|175026.2|175110.2|175020.2|7
1730752400000|2024-11-04 20:33:20|175112.7|175022.7|175112.5|175022.5|175112.7|175022.7|175112.5|175022.5|2
1730752410000|2024-11-04 20:33:30|175111.9|175021.9|175112.9|175022.9|175112.9|175022.9|175111.9|175021.9|3
1730752420000|2024-11-04 20:33:40|175113.2|175023.2|175118.7|175028.7|175119.2|175029.2|175113.2|175023.2|7
1730752430000|2024-11-04 20:33:50|175120.8|175030.8|175121|175031|175121|175031|175117.8|175027.8|4
1730752440000|2024-11-04 20:34:00|175118.2|175028.2|175117.9|175027.9|175118.2|175028.2|175117.9|175027.9|2
1730752450000|2024-11-04 20:34:10|175119.9|175029.9|175125.7|175035.7|175125.7|175035.7|175119.9|175029.9|5
1730752460000|2024-11-04 20:34:20|175121.7|175031.7|175121.5|175031.5|175121.7|175031.7|175120.4|175030.4|5
1730752470000|2024-11-04 20:34:30|175121.2|175031.2|175118.8|175028.8|175121.2|175031.2|175118.8|175028.8|3
1730752480000|2024-11-04 20:34:40|175121.2|175031.2|175124.2|175034.2|175124.2|175034.2|175121.2|175031.2|3
1730752490000|2024-11-04 20:34:50|175126.2|175036.2|175129.8|175039.8|175130.2|175040.2|175126.2|175036.2|10
1730752500000|2024-11-04 20:35:00|175127.2|175037.2|175129.8|175039.8|175129.8|175039.8|175127.2|175037.2|4
1730752510000|2024-11-04 20:35:10|175128|175038|175126.5|175036.5|175128|175038|175122.8|175032.8|6
1730752520000|2024-11-04 20:35:20|175126.2|175036.2|175127.2|175037.2|175127.2|175037.2|175124|175034|3
1730752530000|2024-11-04 20:35:30|175129.2|175039.2|175134.8|175044.8|175135.9|175045.9|175129.2|175039.2|7
1730752540000|2024-11-04 20:35:40|175134.3|175044.3|175141.3|175051.3|175141.3|175051.3|175134.3|175044.3|7
1730752550000|2024-11-04 20:35:50|175145.5|175055.5|175157.5|175067.5|175165.3|175075.3|175145.5|175055.5|19
1730752560000|2024-11-04 20:36:00|175158.3|175068.3|175171.2|175081.2|175171.2|175081.2|175153|175063|17
1730752570000|2024-11-04 20:36:10|175168.5|175078.5|175172.5|175082.5|175173.2|175083.2|175168.5|175078.5|5
1730752580000|2024-11-04 20:36:20|175171.5|175081.5|175166.5|175076.5|175171.5|175081.5|175166.3|175076.3|4
1730752590000|2024-11-04 20:36:30|175169.8|175079.8|175167.9|175077.9|175169.8|175079.8|175166.4|175076.4|3
1730752600000|2024-11-04 20:36:40|175167.2|175077.2|175166|175076|175167.2|175077.2|175163.7|175073.7|7
1730752610000|2024-11-04 20:36:50|175167|175077|175167|175077|175168|175078|175166.5|175076.5|6
1730752620000|2024-11-04 20:37:00|175164.5|175074.5|175163.2|175073.2|175165.9|175075.9|175163.2|175073.2|3
1730752630000|2024-11-04 20:37:10|175163.5|175073.5|175166.5|175076.5|175166.5|175076.5|175163.5|175073.5|3
1730752640000|2024-11-04 20:37:20|175166.2|175076.2|175166.2|175076.2|175166.2|175076.2|175166.2|175076.2|1
1730752650000|2024-11-04 20:37:30|175162.9|175072.9|175164.5|175074.5|175164.5|175074.5|175162.9|175072.9|2
1730752660000|2024-11-04 20:37:40|175165.5|175075.5|175165.2|175075.2|175165.5|175075.5|175165.2|175075.2|2
1730752670000|2024-11-04 20:37:50|175162.4|175072.4|175174.8|175084.8|175175.8|175085.8|175162.4|175072.4|11
1730752680000|2024-11-04 20:38:00|175173.8|175083.8|175184|175094|175184|175094|175172.5|175082.5|12
1730752690000|2024-11-04 20:38:10|175184.9|175094.9|175184.2|175094.2|175184.9|175094.9|175184.2|175094.2|3
1730752700000|2024-11-04 20:38:20|175189.8|175099.8|175182.9|175092.9|175189.8|175099.8|175182.9|175092.9|7
1730752710000|2024-11-04 20:38:30|175182.7|175092.7|175180.3|175090.3|175183.3|175093.3|175180.3|175090.3|5
1730752720000|2024-11-04 20:38:40|175180.8|175090.8|175187.2|175097.2|175187.2|175097.2|175180.8|175090.8|7
1730752740000|2024-11-04 20:39:00|175178.7|175088.7|175183.2|175093.2|175183.2|175093.2|175178.7|175088.7|6
1730752750000|2024-11-04 20:39:10|175179.8|175089.8|175179.8|175089.8|175179.8|175089.8|175179.8|175089.8|1
1730752760000|2024-11-04 20:39:20|175178.8|175088.8|175178.2|175088.2|175178.8|175088.8|175177|175087|6
1730752770000|2024-11-04 20:39:30|175177.9|175087.9|175178.5|175088.5|175184.9|175094.9|175176.2|175086.2|9
1730752780000|2024-11-04 20:39:40|175178.9|175088.9|175181.2|175091.2|175181.2|175091.2|175178.9|175088.9|2
1730752790000|2024-11-04 20:39:50|175183.5|175093.5|175184|175094|175184|175094|175181|175091|3
1730752800000|2024-11-04 20:40:00|175183.4|175093.4|175183.4|175093.4|175183.4|175093.4|175182.4|175092.4|4
1730752810000|2024-11-04 20:40:10|175184.5|175094.5|175184.3|175094.3|175188.3|175098.3|175184|175094|9
1730752820000|2024-11-04 20:40:20|175185|175095|175186.5|175096.5|175188.5|175098.5|175185|175095|5
1730752830000|2024-11-04 20:40:30|175187.5|175097.5|175183.8|175093.8|175187.5|175097.5|175183.8|175093.8|4
1730752840000|2024-11-04 20:40:40|175182.3|175092.3|175166.8|175076.8|175182.3|175092.3|175165.4|175075.4|8
1730752850000|2024-11-04 20:40:50|175166|175076|175163|175073|175166|175076|175163|175073|3
1730752860000|2024-11-04 20:41:00|175162.5|175072.5|175134.4|175044.4|175162.5|175072.5|175134.4|175044.4|10
1730752870000|2024-11-04 20:41:10|175132.7|175042.7|175120.8|175030.8|175138.8|175048.8|175120.8|175030.8|13
1730752880000|2024-11-04 20:41:20|175121.5|175031.5|175126.3|175036.3|175128.3|175038.3|175121.5|175031.5|8
1730752890000|2024-11-04 20:41:30|175123|175033|175115.5|175025.5|175123|175033|175115.5|175025.5|3
1730752900000|2024-11-04 20:41:40|175115.9|175025.9|175124.3|175034.3|175124.3|175034.3|175115.9|175025.9|4
1730752910000|2024-11-04 20:41:50|175123.3|175033.3|175126.5|175036.5|175131.8|175041.8|175110.9|175020.9|14
1730752920000|2024-11-04 20:42:00|175126.3|175036.3|175124|175034|175126.5|175036.5|175122.7|175032.7|8
1730752930000|2024-11-04 20:42:10|175124.7|175034.7|175123.5|175033.5|175124.7|175034.7|175123.5|175033.5|4
1730752940000|2024-11-04 20:42:20|175121|175031|175125.8|175035.8|175125.8|175035.8|175120|175030|6
1730752960000|2024-11-04 20:42:40|175128.8|175038.8|175133.3|175043.3|175133.3|175043.3|175128.8|175038.8|3
1730752980000|2024-11-04 20:43:00|175134.3|175044.3|175125|175035|175134.3|175044.3|175125|175035|8
1730752990000|2024-11-04 20:43:10|175125.3|175035.3|175129.3|175039.3|175129.5|175039.5|175125.3|175035.3|6
1730753000000|2024-11-04 20:43:20|175127.8|175037.8|175124.5|175034.5|175127.8|175037.8|175124.5|175034.5|2
1730753010000|2024-11-04 20:43:30|175125.5|175035.5|175122|175032|175126.5|175036.5|175122|175032|6
1730753020000|2024-11-04 20:43:40|175122.8|175032.8|175120.8|175030.8|175122.8|175032.8|175120.8|175030.8|2
1730753030000|2024-11-04 20:43:50|175122.8|175032.8|175117.3|175027.3|175122.8|175032.8|175113.5|175023.5|10
1730753040000|2024-11-04 20:44:00|175116.8|175026.8|175116.8|175026.8|175117.3|175027.3|175116.3|175026.3|6
1730753050000|2024-11-04 20:44:10|175117|175027|175124.5|175034.5|175124.5|175034.5|175117|175027|9
1730753070000|2024-11-04 20:44:30|175125.5|175035.5|175120.3|175030.3|175126.5|175036.5|175120.3|175030.3|8
1730753080000|2024-11-04 20:44:40|175120.5|175030.5|175126.8|175036.8|175129|175039|175120.5|175030.5|9
1730753090000|2024-11-04 20:44:50|175128.5|175038.5|175128|175038|175131.3|175041.3|175128|175038|7
1730753100000|2024-11-04 20:45:00|175129.5|175039.5|175133|175043|175133.5|175043.5|175125.5|175035.5|10
1730753110000|2024-11-04 20:45:10|175133.5|175043.5|175139|175049|175139|175049|175133.5|175043.5|6
1730753120000|2024-11-04 20:45:20|175138|175048|175137.3|175047.3|175138|175048|175135|175045|7
1730753130000|2024-11-04 20:45:30|175139.5|175049.5|175141.3|175051.3|175144.5|175054.5|175139.3|175049.3|15
1730753140000|2024-11-04 20:45:40|175141.8|175051.8|175147.5|175057.5|175148|175058|175140.3|175050.3|7
1730753150000|2024-11-04 20:45:50|175146|175056|175145|175055|175146|175056|175141.8|175051.8|6
1730753160000|2024-11-04 20:46:00|175145.3|175055.3|175149.5|175059.5|175149.5|175059.5|175145.3|175055.3|3
1730753170000|2024-11-04 20:46:10|175149.3|175059.3|175145.8|175055.8|175149.3|175059.3|175143.8|175053.8|6
1730753180000|2024-11-04 20:46:20|175147.8|175057.8|175149.5|175059.5|175149.5|175059.5|175147.8|175057.8|2
1730753190000|2024-11-04 20:46:30|175150.3|175060.3|175143.5|175053.5|175151.5|175061.5|175143.5|175053.5|7
1730753200000|2024-11-04 20:46:40|175139.3|175049.3|175137.8|175047.8|175139.8|175049.8|175137.3|175047.3|6
1730753210000|2024-11-04 20:46:50|175139.3|175049.3|175141.8|175051.8|175141.8|175051.8|175139.3|175049.3|3
1730753220000|2024-11-04 20:47:00|175144.3|175054.3|175138.8|175048.8|175144.3|175054.3|175138.8|175048.8|5
1730753230000|2024-11-04 20:47:10|175138.5|175048.5|175136|175046|175138.5|175048.5|175136|175046|2
1730753240000|2024-11-04 20:47:20|175129.3|175039.3|175132|175042|175132|175042|175128.3|175038.3|9
1730753250000|2024-11-04 20:47:30|175132.3|175042.3|175132.3|175042.3|175132.3|175042.3|175132.3|175042.3|1
1730753260000|2024-11-04 20:47:40|175132|175042|175128.5|175038.5|175132|175042|175125|175035|7
1730753270000|2024-11-04 20:47:50|175125|175035|175125.5|175035.5|175127|175037|175123|175033|6
1730753280000|2024-11-04 20:48:00|175118.3|175028.3|175115|175025|175119.8|175029.8|175115|175025|9
1730753290000|2024-11-04 20:48:10|175113.5|175023.5|175113.2|175023.2|175113.5|175023.5|175113.2|175023.2|2
1730753300000|2024-11-04 20:48:20|175116.3|175026.3|175121|175031|175121|175031|175116.3|175026.3|5
1730753310000|2024-11-04 20:48:30|175121.5|175031.5|175112.9|175022.9|175122|175032|175111.5|175021.5|6
1730753320000|2024-11-04 20:48:40|175110.5|175020.5|175115|175025|175115|175025|175110.5|175020.5|4
1730753330000|2024-11-04 20:48:50|175118.2|175028.2|175118.2|175028.2|175118.2|175028.2|175118.2|175028.2|1
1730753340000|2024-11-04 20:49:00|175117|175027|175118.2|175028.2|175118.8|175028.8|175115.5|175025.5|8
1730753350000|2024-11-04 20:49:10|175118.8|175028.8|175112.5|175022.5|175121|175031|175112.5|175022.5|12
1730753360000|2024-11-04 20:49:20|175108.8|175018.8|175110.3|175020.3|175110.3|175020.3|175108.8|175018.8|5
1730753380000|2024-11-04 20:49:40|175110.8|175020.8|175119.8|175029.8|175119.8|175029.8|175110.8|175020.8|6
1730753390000|2024-11-04 20:49:50|175118|175028|175118|175028|175118|175028|175118|175028|1
1730753400000|2024-11-04 20:50:00|175118.5|175028.5|175119.8|175029.8|175126.5|175036.5|175117.3|175027.3|10
1730753410000|2024-11-04 20:50:10|175120.5|175030.5|175126.5|175036.5|175126.5|175036.5|175120.5|175030.5|8
1730753420000|2024-11-04 20:50:20|175127|175037|175127|175037|175127|175037|175127|175037|1
1730753430000|2024-11-04 20:50:30|175129.8|175039.8|175132.8|175042.8|175133.3|175043.3|175129.8|175039.8|9
1730753440000|2024-11-04 20:50:40|175133|175043|175133|175043|175133|175043|175133|175043|1
1730753450000|2024-11-04 20:50:50|175132.5|175042.5|175132.5|175042.5|175132.5|175042.5|175132.5|175042.5|1
1730753460000|2024-11-04 20:51:00|175132.8|175042.8|175131|175041|175132.8|175042.8|175128|175038|10
1730753470000|2024-11-04 20:51:10|175130.8|175040.8|175131.5|175041.5|175131.5|175041.5|175129.5|175039.5|6
1730753480000|2024-11-04 20:51:20|175131.3|175041.3|175130.3|175040.3|175131.3|175041.3|175130.3|175040.3|2
1730753490000|2024-11-04 20:51:30|175130.5|175040.5|175131.8|175041.8|175131.8|175041.8|175130.5|175040.5|2
1730753500000|2024-11-04 20:51:40|175131.3|175041.3|175123|175033|175131.3|175041.3|175123|175033|8
1730753510000|2024-11-04 20:51:50|175121.5|175031.5|175120|175030|175121.5|175031.5|175120|175030|2
1730753520000|2024-11-04 20:52:00|175120.5|175030.5|175120.5|175030.5|175120.5|175030.5|175120.5|175030.5|1
1730753530000|2024-11-04 20:52:10|175121.8|175031.8|175122.3|175032.3|175122.3|175032.3|175121.8|175031.8|2
1730753540000|2024-11-04 20:52:20|175116.3|175026.3|175115.8|175025.8|175116.3|175026.3|175113.8|175023.8|6
1730753550000|2024-11-04 20:52:30|175116.8|175026.8|175116.8|175026.8|175116.8|175026.8|175116.8|175026.8|1
1730753560000|2024-11-04 20:52:40|175118.5|175028.5|175119.8|175029.8|175119.8|175029.8|175117.8|175027.8|3
1730753590000|2024-11-04 20:53:10|175118.3|175028.3|175124.8|175034.8|175124.8|175034.8|175118.3|175028.3|5
1730753600000|2024-11-04 20:53:20|175124.5|175034.5|175123.3|175033.3|175124.5|175034.5|175123.3|175033.3|3
1730753610000|2024-11-04 20:53:30|175122.8|175032.8|175122.8|175032.8|175122.8|175032.8|175122.8|175032.8|1
1730753630000|2024-11-04 20:53:50|175122|175032|175118.5|175028.5|175122|175032|175118.5|175028.5|2
1730753640000|2024-11-04 20:54:00|175119.5|175029.5|175120|175030|175120|175030|175119.5|175029.5|2
1730753650000|2024-11-04 20:54:10|175123.8|175033.8|175122.5|175032.5|175123.8|175033.8|175122.5|175032.5|2
1730753660000|2024-11-04 20:54:20|175123|175033|175122|175032|175123|175033|175119.3|175029.3|7
1730753670000|2024-11-04 20:54:30|175123.3|175033.3|175123.8|175033.8|175124.3|175034.3|175123.3|175033.3|5
1730753680000|2024-11-04 20:54:40|175124|175034|175124.5|175034.5|175124.5|175034.5|175124|175034|2
1730753690000|2024-11-04 20:54:50|175125.5|175035.5|175125.9|175035.9|175127|175037|175125.5|175035.5|4
1730753700000|2024-11-04 20:55:00|175126.5|175036.5|175136.3|175046.3|175136.3|175046.3|175124.5|175034.5|12
1730753710000|2024-11-04 20:55:10|175142|175052|175137.8|175047.8|175142|175052|175137.8|175047.8|5
1730753720000|2024-11-04 20:55:20|175135.8|175045.8|175143.3|175053.3|175145.8|175055.8|175134.8|175044.8|15
1730753730000|2024-11-04 20:55:30|175141.8|175051.8|175141.5|175051.5|175142.8|175052.8|175141.5|175051.5|4
1730753740000|2024-11-04 20:55:40|175141.8|175051.8|175129.8|175039.8|175144.5|175054.5|175129.8|175039.8|11
1730753750000|2024-11-04 20:55:50|175131.7|175041.7|175133.8|175043.8|175134.8|175044.8|175131.7|175041.7|4
1730753760000|2024-11-04 20:56:00|175131.8|175041.8|175131.8|175041.8|175134.3|175044.3|175131.8|175041.8|3
1730753770000|2024-11-04 20:56:10|175134|175044|175136.3|175046.3|175138.3|175048.3|175134|175044|5
1730753780000|2024-11-04 20:56:20|175137.5|175047.5|175137.5|175047.5|175137.5|175047.5|175137.5|175047.5|1
1730753800000|2024-11-04 20:56:40|175138.5|175048.5|175135.5|175045.5|175138.5|175048.5|175135.5|175045.5|3
1730753810000|2024-11-04 20:56:50|175134.5|175044.5|175124.8|175034.8|175134.5|175044.5|175124.8|175034.8|4
1730753820000|2024-11-04 20:57:00|175123.5|175033.5|175123.5|175033.5|175123.5|175033.5|175123.5|175033.5|1
1730753830000|2024-11-04 20:57:10|175123|175033|175124.5|175034.5|175124.5|175034.5|175117.3|175027.3|7
1730753840000|2024-11-04 20:57:20|175124|175034|175124|175034|175124|175034|175124|175034|1
1730753850000|2024-11-04 20:57:30|175099.7|175009.7|175105.8|175015.8|175105.8|175015.8|175099.7|175009.7|4
1730753860000|2024-11-04 20:57:40|175105|175015|175106.3|175016.3|175106.3|175016.3|175103.5|175013.5|7
1730753870000|2024-11-04 20:57:50|175106|175016|175106|175016|175112.8|175022.8|175106|175016|13
1730753880000|2024-11-04 20:58:00|175107|175017|175107|175017|175108|175018|175106.8|175016.8|5
1730753890000|2024-11-04 20:58:10|175107.3|175017.3|175107.5|175017.5|175109|175019|175107.3|175017.3|5
1730753900000|2024-11-04 20:58:20|175108|175018|175109.8|175019.8|175109.8|175019.8|175108|175018|4
1730753910000|2024-11-04 20:58:30|175111.8|175021.8|175108.8|175018.8|175111.8|175021.8|175108.8|175018.8|2
1730753920000|2024-11-04 20:58:40|175106.3|175016.3|175110|175020|175110|175020|175106.3|175016.3|5
1730753930000|2024-11-04 20:58:50|175110.5|175020.5|175110.5|175020.5|175111|175021|175109|175019|6
1730753940000|2024-11-04 20:59:00|175110|175020|175105|175015|175110|175020|175105|175015|4
1730753950000|2024-11-04 20:59:10|175105.3|175015.3|175109.3|175019.3|175109.5|175019.5|175105.3|175015.3|6
1730753960000|2024-11-04 20:59:20|175113.8|175023.8|175111.3|175021.3|175114|175024|175111.3|175021.3|6
1730753970000|2024-11-04 20:59:30|175113.8|175023.8|175114.5|175024.5|175120.3|175030.3|175111|175021|9
1730753980000|2024-11-04 20:59:40|175117|175027|175122|175032|175122|175032|175114|175024|10
1730753990000|2024-11-04 20:59:50|175121.5|175031.5|175124.8|175034.8|175124.8|175034.8|175121.5|175031.5|8
1730754000000|2024-11-04 21:00:00|175131.2|175041.2|175129.8|175039.8|175131.5|175041.5|175129.2|175039.2|6
1730754010000|2024-11-04 21:00:10|175128.5|175038.5|175135.9|175045.9|175136.5|175046.5|175128.5|175038.5|6
1730754020000|2024-11-04 21:00:20|175135.5|175045.5|175133.5|175043.5|175135.5|175045.5|175133.5|175043.5|6
1730754050000|2024-11-04 21:00:50|175135.2|175045.2|175139.5|175049.5|175139.5|175049.5|175135.2|175045.2|3
1730754060000|2024-11-04 21:01:00|175137.5|175047.5|175137.5|175047.5|175137.5|175047.5|175137.5|175047.5|1
1730754070000|2024-11-04 21:01:10|175136.9|175046.9|175133.5|175043.5|175136.9|175046.9|175133.5|175043.5|4
1730754080000|2024-11-04 21:01:20|175134.2|175044.2|175134.2|175044.2|175134.2|175044.2|175134.2|175044.2|1
1730754090000|2024-11-04 21:01:30|175136.2|175046.2|175136.2|175046.2|175136.2|175046.2|175136.2|175046.2|1
1730754120000|2024-11-04 21:02:00|175134.2|175044.2|175135.5|175045.5|175135.5|175045.5|175134.2|175044.2|2
1730754130000|2024-11-04 21:02:10|175134.2|175044.2|175134.8|175044.8|175134.8|175044.8|175134.2|175044.2|2
1730754150000|2024-11-04 21:02:30|175137|175047|175141|175051|175142.4|175052.4|175137|175047|6
1730754160000|2024-11-04 21:02:40|175140.4|175050.4|175140.4|175050.4|175140.4|175050.4|175140.4|175050.4|1
1730754180000|2024-11-04 21:03:00|175140.7|175050.7|175146|175056|175146|175056|175140.7|175050.7|4
1730754190000|2024-11-04 21:03:10|175145.7|175055.7|175144|175054|175145.7|175055.7|175144|175054|3
1730754210000|2024-11-04 21:03:30|175142.8|175052.8|175142.8|175052.8|175142.8|175052.8|175142.8|175052.8|1
1730754220000|2024-11-04 21:03:40|175142.2|175052.2|175138.8|175048.8|175142.2|175052.2|175138.2|175048.2|3
1730754240000|2024-11-04 21:04:00|175139.5|175049.5|175139.5|175049.5|175139.5|175049.5|175139.5|175049.5|1
1730754250000|2024-11-04 21:04:10|175140.5|175050.5|175139.5|175049.5|175140.5|175050.5|175139.5|175049.5|3
1730754270000|2024-11-04 21:04:30|175138.8|175048.8|175135.5|175045.5|175138.8|175048.8|175135.5|175045.5|2
1730754280000|2024-11-04 21:04:40|175136.2|175046.2|175136.9|175046.9|175137.2|175047.2|175136.2|175046.2|3
1730754310000|2024-11-04 21:05:10|175136|175046|175134.9|175044.9|175136|175046|175133.5|175043.5|3
1730754330000|2024-11-04 21:05:30|175135.5|175045.5|175137.5|175047.5|175137.5|175047.5|175135.5|175045.5|2
1730754340000|2024-11-04 21:05:40|175138.2|175048.2|175141.2|175051.2|175141.2|175051.2|175138.2|175048.2|3
1730754350000|2024-11-04 21:05:50|175140.5|175050.5|175126.2|174996.2|175140.5|175050.5|175088.7|174996.2|9
1730754360000|2024-11-04 21:06:00|175128.5|174998.5|175132|175002|175132|175002|175128.3|174998.3|6
1730754370000|2024-11-04 21:06:10|175131.7|175001.7|175111.3|175021.3|175132|175021.7|175111.3|175001.7|7
1730754380000|2024-11-04 21:06:20|175115.4|175025.4|175115.4|175025.4|175116|175026|175115.4|175025.4|7
1730754410000|2024-11-04 21:06:50|175118.5|175028.5|175119|175029|175123.5|175033.5|175118.5|175028.5|5
1730754420000|2024-11-04 21:07:00|175118.5|175028.5|175118.9|175028.9|175118.9|175028.9|175116.9|175026.9|5
1730754430000|2024-11-04 21:07:10|175118.5|175028.5|175118.5|175028.5|175118.5|175028.5|175118.5|175028.5|1
1730754440000|2024-11-04 21:07:20|175115.4|175025.4|175110.7|175020.7|175115.4|175025.4|175110.7|175020.7|2
1730754450000|2024-11-04 21:07:30|175111|175021|175111|175021|175111|175021|175111|175021|1
1730754460000|2024-11-04 21:07:40|175113|175023|175113|175023|175113|175023|175113|175023|1
1730754470000|2024-11-04 21:07:50|175114.3|175024.3|175118.2|175028.2|175120|175030|175112.4|175022.4|11
1730754500000|2024-11-04 21:08:20|175117.2|175027.2|175117.2|175027.2|175117.2|175027.2|175117.2|175027.2|1
1730754550000|2024-11-04 21:09:10|175112.2|175022.2|175112.2|175022.2|175112.2|175022.2|175112.2|175022.2|1
1730754570000|2024-11-04 21:09:30|175112.5|175022.5|175112.5|175022.5|175112.5|175022.5|175112.5|175022.5|1
1730754580000|2024-11-04 21:09:40|175112.8|175022.8|175112.8|175022.8|175112.8|175022.8|175112.8|175022.8|1
1730754610000|2024-11-04 21:10:10|175113.5|175023.5|175113.5|175023.5|175113.5|175023.5|175113.5|175023.5|1
1730754630000|2024-11-04 21:10:30|175110.7|175020.7|175124|174994|175124|175020.7|175103|174973|8
1730754640000|2024-11-04 21:10:40|175126.4|174996.4|175126.5|174996.5|175126.5|174996.5|175126.4|174996.4|2
1730754650000|2024-11-04 21:10:50|175127.2|174997.2|175107.5|175017.5|175127.5|175017.5|175107.2|174997.2|5
1730754660000|2024-11-04 21:11:00|175107.2|175017.2|175111.4|175021.4|175111.4|175021.4|175107.2|175017.2|3
1730754690000|2024-11-04 21:11:30|175108|175018|175113|175023|175113|175023|175108|175018|4
1730754710000|2024-11-04 21:11:50|175113.4|175023.4|175113.4|175023.4|175113.4|175023.4|175113.4|175023.4|1
1730754720000|2024-11-04 21:12:00|175111|175021|175110.7|175020.7|175111|175021|175110.7|175020.7|2
1730754740000|2024-11-04 21:12:20|175111.4|175021.4|175111.7|175021.7|175112.4|175022.4|175111.4|175021.4|3
1730754830000|2024-11-04 21:13:50|175108.5|175018.5|175108.5|175018.5|175108.5|175018.5|175108.5|175018.5|1
1730754900000|2024-11-04 21:15:00|175121.5|175031.5|175122|175032|175122|175032|175120.8|175030.8|3
1730754910000|2024-11-04 21:15:10|175121.7|175031.7|175121.7|175031.7|175121.7|175031.7|175121.7|175031.7|1
1730754940000|2024-11-04 21:15:40|175121.4|175031.4|175121|175031|175121.4|175031.4|175120.3|175030.3|4
1730754960000|2024-11-04 21:16:00|175120.3|175030.3|175119|175029|175120.3|175030.3|175119|175029|3
1730755000000|2024-11-04 21:16:40|175120|175030|175121.4|175031.4|175121.4|175031.4|175120|175030|2
1730755020000|2024-11-04 21:17:00|175121.7|175031.7|175135.4|175045.4|175137|175047|175121.7|175031.7|5
1730755030000|2024-11-04 21:17:10|175134.7|175044.7|175137.4|175047.4|175137.4|175047.4|175134.7|175044.7|2
1730755040000|2024-11-04 21:17:20|175137.5|175047.5|175137.5|175047.5|175137.5|175047.5|175137.5|175047.5|1
1730755060000|2024-11-04 21:17:40|175136.9|175046.9|175136.2|175046.2|175136.9|175046.9|175135.5|175045.5|3
1730755080000|2024-11-04 21:18:00|175135.5|175045.5|175135.5|175045.5|175135.5|175045.5|175135.5|175045.5|1
1730755090000|2024-11-04 21:18:10|175134.2|175044.2|175134.9|175044.9|175134.9|175044.9|175134.2|175044.2|2
1730755110000|2024-11-04 21:18:30|175134.2|175044.2|175130.5|175040.5|175134.2|175044.2|175129.5|175039.5|3
1730755120000|2024-11-04 21:18:40|175130.2|175040.2|175130.2|175040.2|175130.2|175040.2|175130.2|175040.2|1
1730755130000|2024-11-04 21:18:50|175131.7|175041.7|175131.7|175041.7|175131.7|175041.7|175131.7|175041.7|1
1730755200000|2024-11-04 21:20:00|175131.3|175041.3|175134|175044|175134|175044|175131.3|175041.3|4
1730755220000|2024-11-04 21:20:20|175134.7|175044.7|175136.3|175046.3|175139|175049|175134.7|175044.7|7
1730755240000|2024-11-04 21:20:40|175135.4|175045.4|175135.4|175045.4|175135.4|175045.4|175135.4|175045.4|1
1730755250000|2024-11-04 21:20:50|175135.7|175045.7|175135.7|175045.7|175135.7|175045.7|175135.7|175045.7|1
1730755270000|2024-11-04 21:21:10|175136.3|175046.3|175139|175049|175139|175049|175136.3|175046.3|4
1730755300000|2024-11-04 21:21:40|175138|175048|175137|175047|175138|175048|175137|175047|2
1730755310000|2024-11-04 21:21:50|175138.3|175048.3|175138.3|175048.3|175138.3|175048.3|175138.3|175048.3|1
1730755320000|2024-11-04 21:22:00|175137.7|175047.7|175137.7|175047.7|175137.7|175047.7|175137.7|175047.7|1
1730755330000|2024-11-04 21:22:10|175138.3|175048.3|175138.3|175048.3|175138.3|175048.3|175138.3|175048.3|1
1730755340000|2024-11-04 21:22:20|175137.7|175047.7|175135.5|175045.5|175137.7|175047.7|175135.5|175045.5|2
1730755360000|2024-11-04 21:22:40|175134.8|175044.8|175132.7|175042.7|175134.8|175044.8|175132.7|175042.7|3
1730755380000|2024-11-04 21:23:00|175132.3|175042.3|175132.3|175042.3|175132.3|175042.3|175132.3|175042.3|1
1730755390000|2024-11-04 21:23:10|175132.7|175042.7|175132.7|175042.7|175132.7|175042.7|175132.7|175042.7|1
1730755410000|2024-11-04 21:23:30|175132|175042|175132|175042|175132|175042|175132|175042|1
1730755430000|2024-11-04 21:23:50|175131.7|175041.7|175133.4|175043.4|175133.4|175043.4|175131.7|175041.7|3
1730755440000|2024-11-04 21:24:00|175134.7|175044.7|175132|175042|175134.7|175044.7|175132|175042|3
1730755450000|2024-11-04 21:24:10|175132.7|175042.7|175134|175044|175134|175044|175132.7|175042.7|2
1730755460000|2024-11-04 21:24:20|175134.3|175044.3|175136.7|175046.7|175136.7|175046.7|175134.3|175044.3|2
1730755480000|2024-11-04 21:24:40|175137|175047|175138|175048|175138|175048|175137|175047|2
1730755490000|2024-11-04 21:24:50|175138.3|175048.3|175138.3|175048.3|175138.3|175048.3|175138.3|175048.3|1
1730755500000|2024-11-04 21:25:00|175139.7|175049.7|175139.7|175049.7|175139.7|175049.7|175139.7|175049.7|1
1730755510000|2024-11-04 21:25:10|175138.3|175048.3|175139|175049|175139|175049|175138.3|175048.3|2
1730755520000|2024-11-04 21:25:20|175138.3|175048.3|175138.3|175048.3|175139|175049|175137.7|175047.7|5
1730755530000|2024-11-04 21:25:30|175139|175049|175140.2|175050.2|175140.9|175050.9|175139|175049|3
1730755550000|2024-11-04 21:25:50|175138.5|175048.5|175134.4|175044.4|175138.5|175048.5|175134.4|175044.4|3
1730755560000|2024-11-04 21:26:00|175134|175044|175131.7|175041.7|175134|175044|175131.7|175041.7|3
1730755570000|2024-11-04 21:26:10|175131.3|175041.3|175131.3|175041.3|175131.3|175041.3|175131.3|175041.3|1
1730755590000|2024-11-04 21:26:30|175131|175041|175131|175041|175131|175041|175131|175041|1
1730755610000|2024-11-04 21:26:50|175130.4|175040.4|175130.4|175040.4|175130.4|175040.4|175130.4|175040.4|1
1730755620000|2024-11-04 21:27:00|175129.7|175039.7|175129.7|175039.7|175130.4|175040.4|175129.7|175039.7|3
1730755630000|2024-11-04 21:27:10|175128.2|175038.2|175128.9|175038.9|175128.9|175038.9|175128.2|175038.2|2
1730755650000|2024-11-04 21:27:30|175130.2|175040.2|175134.2|175044.2|175134.2|175044.2|175130.2|175040.2|6
1730755700000|2024-11-04 21:28:20|175132.2|175042.2|175133.5|175043.5|175133.5|175043.5|175132.2|175042.2|2
1730755710000|2024-11-04 21:28:30|175132|175042|175132.5|175042.5|175132.5|175042.5|175132|175042|2
1730755720000|2024-11-04 21:28:40|175132.8|175042.8|175132.8|175042.8|175132.8|175042.8|175132.8|175042.8|1
1730755730000|2024-11-04 21:28:50|175132.2|175042.2|175132.2|175042.2|175132.2|175042.2|175132.2|175042.2|1
1730755740000|2024-11-04 21:29:00|175132.8|175042.8|175134.2|175044.2|175134.2|175044.2|175132.8|175042.8|3
1730755750000|2024-11-04 21:29:10|175133.5|175043.5|175133.5|175043.5|175133.5|175043.5|175133.5|175043.5|1
1730755760000|2024-11-04 21:29:20|175134.2|175044.2|175134.2|175044.2|175134.2|175044.2|175134.2|175044.2|1
1730755770000|2024-11-04 21:29:30|175132.8|175042.8|175133.5|175043.5|175133.5|175043.5|175132.8|175042.8|3
1730755780000|2024-11-04 21:29:40|175134|175044|175134|175044|175134|175044|175134|175044|1
1730755790000|2024-11-04 21:29:50|175135.4|175045.4|175135.4|175045.4|175135.4|175045.4|175135.4|175045.4|1
1730755800000|2024-11-04 21:30:00|175137.7|175047.7|175137.3|175047.3|175138|175048|175137.3|175047.3|3
1730755810000|2024-11-04 21:30:10|175136.7|175046.7|175136|175046|175136.7|175046.7|175136|175046|2
1730755860000|2024-11-04 21:31:00|175137.3|175047.3|175137.3|175047.3|175137.3|175047.3|175137.3|175047.3|1
1730755870000|2024-11-04 21:31:10|175136|175046|175135.3|175045.3|175136|175046|175135.3|175045.3|2
1730755880000|2024-11-04 21:31:20|175136|175046|175136|175046|175136|175046|175136|175046|1
1730755890000|2024-11-04 21:31:30|175135.3|175045.3|175134|175044|175135.3|175045.3|175133.3|175043.3|4
1730755910000|2024-11-04 21:31:50|175133.7|175043.7|175133.7|175043.7|175133.7|175043.7|175133.7|175043.7|1
1730755930000|2024-11-04 21:32:10|175134|175044|175134|175044|175134|175044|175134|175044|1
1730755960000|2024-11-04 21:32:40|175133.7|175043.7|175133.7|175043.7|175133.7|175043.7|175133.7|175043.7|1
1730755980000|2024-11-04 21:33:00|175135|175045|175135|175045|175135|175045|175135|175045|1
1730755990000|2024-11-04 21:33:10|175134|175044|175135|175045|175135|175045|175134|175044|2
1730756000000|2024-11-04 21:33:20|175134|175044|175134|175044|175134|175044|175134|175044|1
1730756020000|2024-11-04 21:33:40|175133.7|175043.7|175133.7|175043.7|175133.7|175043.7|175133.7|175043.7|1
1730756070000|2024-11-04 21:34:30|175132|175042|175132|175042|175132|175042|175132|175042|1
1730756080000|2024-11-04 21:34:40|175134|175044|175134|175044|175134|175044|175134|175044|1
1730756110000|2024-11-04 21:35:10|175135|175045|175135|175045|175135|175045|175135|175045|1
1730756150000|2024-11-04 21:35:50|175134|175044|175134|175044|175134|175044|175134|175044|1
1730756160000|2024-11-04 21:36:00|175132.5|175042.5|175132.5|175042.5|175132.5|175042.5|175132.5|175042.5|1
1730756170000|2024-11-04 21:36:10|175134|175044|175135|175045|175135|175045|175134|175044|2
1730756200000|2024-11-04 21:36:40|175134|175044|175134|175044|175134|175044|175134|175044|1
1730756220000|2024-11-04 21:37:00|175135|175045|175135|175045|175135|175045|175135|175045|1
1730756230000|2024-11-04 21:37:10|175135.7|175045.7|175135.7|175045.7|175135.7|175045.7|175135.7|175045.7|1
1730756270000|2024-11-04 21:37:50|175135|175045|175135|175045|175135|175045|175135|175045|1
1730756280000|2024-11-04 21:38:00|175135.7|175045.7|175137|175047|175137|175047|175135.7|175045.7|2
1730756310000|2024-11-04 21:38:30|175137.4|175047.4|175138|175048|175138|175048|175137.4|175047.4|2
1730756320000|2024-11-04 21:38:40|175137|175047|175137|175047|175137|175047|175137|175047|1
1730756350000|2024-11-04 21:39:10|175138|175048|175138|175048|175138|175048|175138|175048|1
1730756360000|2024-11-04 21:39:20|175138.5|175048.5|175138.5|175048.5|175138.5|175048.5|175138.5|175048.5|1
1730756400000|2024-11-04 21:40:00|175151.3|175061.3|175227|175025.5|175261.7|175088.8|175151.3|175005.3|34
1730756410000|2024-11-04 21:40:10|175224.5|175023.5|175189.8|175059.8|175225.5|175060|175189.8|175023.5|8
1730756420000|2024-11-04 21:40:20|175185|175055|175189.8|175059.8|175189.8|175059.8|175185|175055|2
1730756430000|2024-11-04 21:40:30|175190.5|175060.5|175189.3|175059.3|175190.5|175060.5|175188.8|175058.8|8
1730756450000|2024-11-04 21:40:50|175189.7|175059.7|175190.4|175060.4|175190.7|175060.7|175189.7|175059.7|5
1730756460000|2024-11-04 21:41:00|175190.7|175060.7|175189|175059|175190.7|175060.7|175188|175058|6
1730756470000|2024-11-04 21:41:10|175185.9|175055.9|175190.4|175060.4|175190.4|175060.4|175185.9|175055.9|4
1730756480000|2024-11-04 21:41:20|175188.7|175058.7|175188.7|175058.7|175188.7|175058.7|175188.7|175058.7|1
1730756500000|2024-11-04 21:41:40|175186.5|175056.5|175187.9|175057.9|175187.9|175057.9|175186.5|175056.5|2
1730756510000|2024-11-04 21:41:50|175187.2|175057.2|175187.2|175057.2|175187.2|175057.2|175187.2|175057.2|1
1730756540000|2024-11-04 21:42:20|175187.9|175057.9|175187.9|175057.9|175187.9|175057.9|175187.9|175057.9|1
1730756550000|2024-11-04 21:42:30|175186.9|175056.9|175187.9|175057.9|175187.9|175057.9|175186.9|175056.9|2
1730756590000|2024-11-04 21:43:10|175186.9|175056.9|175187.9|175057.9|175187.9|175057.9|175186.9|175056.9|2
1730756680000|2024-11-04 21:44:40|175186.9|175056.9|175187.5|175057.5|175187.5|175057.5|175186.9|175056.9|2
1730756690000|2024-11-04 21:44:50|175187.9|175057.9|175187.9|175057.9|175187.9|175057.9|175187.9|175057.9|1
1730756700000|2024-11-04 21:45:00|175187.5|175057.5|175199.4|175069.4|175199.4|175069.4|175187.5|175057.5|16
1730756710000|2024-11-04 21:45:10|175199|175069|175199.3|175069.3|175199.4|175069.4|175197|175067|5
1730756730000|2024-11-04 21:45:30|175197|175067|175199.3|175069.3|175199.3|175069.3|175197|175067|2
1730756740000|2024-11-04 21:45:40|175192.8|175062.8|175199.2|175069.2|175199.2|175069.2|175192.8|175062.8|9
1730756760000|2024-11-04 21:46:00|175198.9|175068.9|175198.9|175068.9|175198.9|175068.9|175198.9|175068.9|1
1730756770000|2024-11-04 21:46:10|175196.7|175066.7|175199.2|175069.2|175199.2|175069.2|175196.7|175066.7|3
1730756790000|2024-11-04 21:46:30|175198.9|175068.9|175199.2|175069.2|175199.2|175069.2|175196.7|175066.7|4
1730756800000|2024-11-04 21:46:40|175197|175067|175198.9|175068.9|175199.2|175069.2|175196.7|175066.7|5
1730756810000|2024-11-04 21:46:50|175196.7|175066.7|175198.9|175068.9|175198.9|175068.9|175196.7|175066.7|4
1730756840000|2024-11-04 21:47:20|175199.2|175069.2|175199.2|175069.2|175199.2|175069.2|175199.2|175069.2|1
1730756850000|2024-11-04 21:47:30|175196.5|175066.5|175197.5|175067.5|175197.5|175067.5|175195.4|175065.4|4
1730756890000|2024-11-04 21:48:10|175195.4|175065.4|175197.5|175067.5|175197.5|175067.5|175195.4|175065.4|6
1730756900000|2024-11-04 21:48:20|175189.5|175059.5|175191.8|175061.8|175191.8|175061.8|175189.3|175059.3|12
1730756910000|2024-11-04 21:48:30|175189.7|175059.7|175197.5|175067.5|175197.5|175067.5|175189.7|175059.7|7
1730756920000|2024-11-04 21:48:40|175195.4|175065.4|175193.7|175063.7|175195.4|175065.4|175188.8|175058.8|6
1730756930000|2024-11-04 21:48:50|175193|175063|175195.9|175065.9|175195.9|175065.9|175191.4|175061.4|9
1730756940000|2024-11-04 21:49:00|175193|175063|175161.3|175031.3|175197.2|175067.2|175161.3|175031.3|12
1730756950000|2024-11-04 21:49:10|175159.5|175029.5|175173.8|175043.8|175176.3|175046.3|175159.5|175029.5|6
1730756960000|2024-11-04 21:49:20|175173.5|175043.5|175173.5|175043.5|175173.5|175043.5|175173.5|175043.5|1
1730756970000|2024-11-04 21:49:30|175173.8|175043.8|175187|175057|175187|175057|175173.8|175043.8|6
1730756980000|2024-11-04 21:49:40|175189|175059|175196.7|175066.7|175235.7|175068.5|175189|175029.7|9
1730756990000|2024-11-04 21:49:50|175192.5|175062.5|175193.5|175063.5|175239.5|175066.7|175186.3|175028|10
1730757000000|2024-11-04 21:50:00|175195|175065|175203.8|175073.8|175266|175073.8|175191|175011.5|39
1730757010000|2024-11-04 21:50:10|175202.5|175072.5|175254.5|175020|175268.5|175074.7|175197.3|175011|37
1730757020000|2024-11-04 21:50:20|175257.5|175017.5|175254|175018|175266.5|175052.8|175182.8|175014|39
1730757030000|2024-11-04 21:50:30|175256|175017.5|175218|175012|175313.5|175037|175218|175009.5|38
1730757040000|2024-11-04 21:50:40|175249|175018.5|175256.5|175017|175269.5|175026|175246|175009.5|39
1730757050000|2024-11-04 21:50:50|175255.5|175018|175259|175021|175275|175028.5|175250|175007|39
1730757060000|2024-11-04 21:51:00|175261|175019.5|175258.5|175021.5|175269|175025.5|175253|175011|40
1730757070000|2024-11-04 21:51:10|175252.5|175018|175258.5|175019|175262.5|175033.5|175238.5|175010.5|39
1730757080000|2024-11-04 21:51:20|175265.5|175010|175267.5|175022.5|175272.5|175075.9|175201.3|175010|40
1730757090000|2024-11-04 21:51:30|175266.5|175015.5|175244|175033|175267|175033|175244|175008.5|38
1730757100000|2024-11-04 21:51:40|175243|175034|175256.5|175017|175269|175072|175202|175012|40
1730757110000|2024-11-04 21:51:50|175252.5|175021.5|175247.5|175024|175264|175074.9|175204.9|175011.5|39
1730757120000|2024-11-04 21:52:00|175247|175024.5|175203|175073|175266|175074|175201.8|175010.5|40
1730757130000|2024-11-04 21:52:10|175206.9|175076.9|175260.5|175018|175267|175078.9|175199.8|175012.5|36
1730757140000|2024-11-04 21:52:20|175259.5|175019|175260.5|175024|175271.5|175081.9|175201.8|175009.5|35
1730757150000|2024-11-04 21:52:30|175256.5|175028|175263.5|175007|175291.5|175052.3|175182.3|174964|39
1730757160000|2024-11-04 21:52:40|175261.5|175009|175258.5|175014|175326.9|175023.5|175250.5|174979.5|40
1730757170000|2024-11-04 21:52:50|175258|175019|175252.5|175020|175270|175075.2|175205.2|174988.3|40
1730757180000|2024-11-04 21:53:00|175250.5|175022|175240|175031|175283.5|175076.5|175206.5|174981.5|38
1730757190000|2024-11-04 21:53:10|175240.5|175030.5|175242.5|175031.5|175282|175031.5|175240|174972.5|40
1730757200000|2024-11-04 21:53:20|175247|175026|175242.5|175025|175279.5|175035.5|175242.5|174972.5|39
1730757210000|2024-11-04 21:53:30|175244.5|175026.5|175270.3|174986|175291|175030|175234|174971.5|39
1730757220000|2024-11-04 21:53:40|175268.7|174991.7|175266.5|175002.5|175283.5|175029|175226|174980|38
1730757230000|2024-11-04 21:53:50|175273|174994.5|175241|175028.5|175281|175028.5|175241|174974.3|40
1730757240000|2024-11-04 21:54:00|175252|175020.5|175254.5|175021.5|175303|175034.5|175237|174986|38
1730757250000|2024-11-04 21:54:10|175289.5|174968|175242.5|175028|175291|175073.5|175203.5|174968|39
1730757260000|2024-11-04 21:54:20|175242|175029|175244|175028|175275|175034|175235.5|174985|39
1730757270000|2024-11-04 21:54:30|175246|175025.5|175239.5|175032|175246|175073.9|175203.9|175025.5|38
1730757280000|2024-11-04 21:54:40|175240.5|175031|175263.3|174994.3|175277.5|175032|175237.5|174979.5|37
1730757290000|2024-11-04 21:54:50|175262.7|174993.3|175260.3|175001.3|175284.5|175024|175247|174975.5|40
1730757300000|2024-11-04 21:55:00|175269|175001|175198.3|175068.3|175269|175070.5|175198.3|175001|38
1730757310000|2024-11-04 21:55:10|175236|175033.5|175233|175032|175236.5|175072.8|175197.8|175030.5|30
1730757320000|2024-11-04 21:55:20|175233.5|175031.5|175237|175027|175267|175071.5|175198.9|174991.5|38
1730757330000|2024-11-04 21:55:30|175236.5|175027.5|175241|175026.5|175243|175070.9|175198.9|175024.5|37
1730757340000|2024-11-04 21:55:40|175237.7|175034.7|175204.9|175074.9|175281.5|175076.9|175204.2|174991.5|36
1730757350000|2024-11-04 21:55:50|175240|175032.5|175239|175032.5|175281|175074.5|175203.2|174985.5|39
1730757360000|2024-11-04 21:56:00|175238.5|175033.5|175245|175028|175245|175079.9|175201.2|175027.5|34
1730757370000|2024-11-04 21:56:10|175236.5|175029|175273|174993.5|175286.5|175029|175236.5|174962.5|40
1730757380000|2024-11-04 21:56:20|175271|174995.5|175249|175014.5|175271.5|175069.2|175199.2|174985.7|39
1730757390000|2024-11-04 21:56:30|175247|175016.5|175266.5|174997|175284.5|175020.5|175245.5|174975.5|39
1730757400000|2024-11-04 21:56:40|175258.5|175004|175240|175020.5|175287.3|175020.5|175240|174968|39
1730757410000|2024-11-04 21:56:50|175237.5|175022|175240|175022|175240|175070.2|175195.8|175022|40
1730757420000|2024-11-04 21:57:00|175239|175029.5|175232.5|175027.5|175240|175069.2|175199.2|175023|35
1730757430000|2024-11-04 21:57:10|175229|175027|175256|175000|175268|175068.2|175193.5|174983.7|36
1730757440000|2024-11-04 21:57:20|175255|175005|175230.5|175027.5|175263.5|175030|175229.5|174984.3|39
1730757450000|2024-11-04 21:57:30|175233|175024.5|175231|175026|175236.5|175063.5|175192.8|175022|36
1730757460000|2024-11-04 21:57:40|175231.5|175025.5|175198.9|175068.9|175235|175069.2|175195|175025|29
1730757470000|2024-11-04 21:57:50|175231.5|175029.5|175284|174993|175286.5|175071.5|175196.5|174982.5|37
1730757480000|2024-11-04 21:58:00|175285|174988.5|175262.3|174993.3|175287.5|174994.3|175262|174976.5|38
1730757490000|2024-11-04 21:58:10|175269|174994|175243|175020|175269|175020|175243|174993.5|33
1730757500000|2024-11-04 21:58:20|175242.5|175020.5|175235|175028.5|175243.5|175028.5|175235|175019.5|30
1730757510000|2024-11-04 21:58:30|175271|174982|175233.5|175023.5|175279|175023.5|175233.5|174973|40
1730757520000|2024-11-04 21:58:40|175233|175024.5|175233.5|175024.5|175275.5|175026.5|175232|174973.5|38
1730757530000|2024-11-04 21:58:50|175233|175025|175233|175024.5|175234.5|175031.3|175232|175023|32
1730757540000|2024-11-04 21:59:00|175259|174975.3|175274.7|174973|175288|174981.7|175259|174946.5|40
1730757550000|2024-11-04 21:59:10|175275.7|174972|175254|174995.5|175296.5|175003.5|175249.5|174951|40
1730757560000|2024-11-04 21:59:20|175252|174998|175253.5|174999|175282.3|175009.5|175242|174956|40
1730757570000|2024-11-04 21:59:30|175246|175000|175250.5|174997.5|175253.6|175011.5|175238|174990.9|38
1730757580000|2024-11-04 21:59:40|175250|174990|175269.5|174975|175300.7|174993|175250|174947.7|40
1730757590000|2024-11-04 21:59:50|175275.3|174969.7|175254.4|174912.4|175275.3|174981.5|175249.2|174907.2|25
1730757600000|2024-11-04 22:00:00|175253.1|174911.1|175253.1|174911.1|175253.1|174911.1|175253.1|174911.1|1
1730757690000|2024-11-04 22:01:30|175389.1|175047.1|175389.1|175047.1|175389.1|175047.1|175389.1|175047.1|1
1730757710000|2024-11-04 22:01:50|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730761220000|2024-11-04 23:00:20|175308.5|174966.5|175258.5|174916.5|175412.8|175070.8|175258.5|174916.5|3
1730761240000|2024-11-04 23:00:40|175262.7|174920.7|175246|174904|175262.7|174920.7|175246|174904|2
1730761250000|2024-11-04 23:00:50|175588.9|175246.9|175258.5|174916.5|175590.5|175248.5|175258.5|174916.5|12
1730761260000|2024-11-04 23:01:00|175259.4|174917.4|175259.4|174917.4|175259.4|174917.4|175259.4|174917.4|1
1730761270000|2024-11-04 23:01:10|175250.9|174908.9|175250.9|174908.9|175250.9|174908.9|175250.9|174908.9|1
1730761280000|2024-11-04 23:01:20|175258.6|174916.6|175235.6|174893.6|175259.6|174917.6|175235.6|174893.6|12
1730761290000|2024-11-04 23:01:30|175269.7|174927.7|175252.4|174910.4|175360.8|175018.8|175252.4|174910.4|12
1730761310000|2024-11-04 23:01:50|175252.3|174910.3|175222.7|174880.7|175252.3|174910.3|175222.7|174880.7|2
1730761320000|2024-11-04 23:02:00|175222.8|174880.8|175240|174898|175240|174898|175151.3|174809.3|3
1730761330000|2024-11-04 23:02:10|175260.6|174918.6|175240.3|174898.3|175260.6|174918.6|175240.3|174898.3|2
1730761340000|2024-11-04 23:02:20|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|1
1730761350000|2024-11-04 23:02:30|175217|174875|175252.5|174910.5|175279.5|174937.5|175217|174875|3
1730761360000|2024-11-04 23:02:40|175279|174937|175279|174937|175279|174937|175279|174937|1
1730761380000|2024-11-04 23:03:00|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|1
1730761410000|2024-11-04 23:03:30|175279|174937|175253.5|174911.5|175279|174937|175252.5|174910.5|3
1730761420000|2024-11-04 23:03:40|175244.5|174902.5|175244.5|174902.5|175244.5|174902.5|175244.5|174902.5|1
1730761450000|2024-11-04 23:04:10|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|1
1730761470000|2024-11-04 23:04:30|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|1
1730761480000|2024-11-04 23:04:40|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|1
1730761490000|2024-11-04 23:04:50|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|1
1730761500000|2024-11-04 23:05:00|175216.5|174874.5|175243.4|174901.4|175243.4|174901.4|175216.5|174874.5|2
1730761510000|2024-11-04 23:05:10|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|175216.5|174874.5|1
1730761570000|2024-11-04 23:06:10|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730761610000|2024-11-04 23:06:50|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|1
1730761620000|2024-11-04 23:07:00|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730761800000|2024-11-04 23:10:00|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|175243.4|174901.4|1
1730761810000|2024-11-04 23:10:10|175227.5|174885.5|175243.5|174901.5|175243.5|174901.5|175227.5|174885.5|2
1730761820000|2024-11-04 23:10:20|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730761900000|2024-11-04 23:11:40|175233.4|174891.4|175233.4|174891.4|175233.4|174891.4|175233.4|174891.4|1
1730761910000|2024-11-04 23:11:50|175222|174880|175233.4|174891.4|175233.4|174891.4|175222|174880|2
1730761920000|2024-11-04 23:12:00|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730761990000|2024-11-04 23:13:10|175233.4|174891.4|175233.4|174891.4|175233.4|174891.4|175233.4|174891.4|1
1730762000000|2024-11-04 23:13:20|175222|174880|175222|174880|175222|174880|175222|174880|1
1730762060000|2024-11-04 23:14:20|175239.5|174897.5|175232|174890|175239.5|174897.5|175232|174890|2
1730762070000|2024-11-04 23:14:30|175234.8|174892.8|175232|174890|175234.8|174892.8|175232|174890|2
1730762080000|2024-11-04 23:14:40|175221.5|174879.5|175241.4|174899.4|175241.4|174899.4|175221.5|174879.5|3
1730762090000|2024-11-04 23:14:50|175222|174880|175222|174880|175222|174880|175222|174880|1
1730762100000|2024-11-04 23:15:00|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730762130000|2024-11-04 23:15:30|175241.4|174899.4|175241.4|174899.4|175241.4|174899.4|175241.4|174899.4|1
1730762140000|2024-11-04 23:15:40|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730762280000|2024-11-04 23:18:00|175241.4|174899.4|175241.4|174899.4|175241.4|174899.4|175241.4|174899.4|1
1730762300000|2024-11-04 23:18:20|175233.5|174891.5|175233.5|174891.5|175233.5|174891.5|175233.5|174891.5|1
1730762310000|2024-11-04 23:18:30|175234|174892|175234|174892|175234|174892|175234|174892|1
1730762360000|2024-11-04 23:19:20|175241.4|174899.4|175241.4|174899.4|175241.4|174899.4|175241.4|174899.4|1
1730762370000|2024-11-04 23:19:30|175222|174880|175241.4|174899.4|175241.4|174899.4|175222|174880|2
1730762380000|2024-11-04 23:19:40|175222|174880|175222|174880|175222|174880|175222|174880|1
1730762470000|2024-11-04 23:21:10|175240.9|174898.9|175240.9|174898.9|175240.9|174898.9|175240.9|174898.9|1
1730762480000|2024-11-04 23:21:20|175249.7|174907.7|175243.8|174901.8|175249.7|174907.7|175243.8|174901.8|2
1730762490000|2024-11-04 23:21:30|175221.5|174879.5|175253.6|174911.6|175253.6|174911.6|175221.5|174879.5|3
1730762500000|2024-11-04 23:21:40|175246.3|174904.3|175246.3|174904.3|175246.3|174904.3|175246.3|174904.3|1
1730762530000|2024-11-04 23:22:10|175222|174880|175222|174880|175222|174880|175222|174880|1
1730762560000|2024-11-04 23:22:40|175243.8|174901.8|175243.8|174901.8|175243.8|174901.8|175243.8|174901.8|1
1730762570000|2024-11-04 23:22:50|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730763000000|2024-11-04 23:30:00|175243.8|174901.8|175243.8|174901.8|175243.8|174901.8|175243.8|174901.8|1
1730763010000|2024-11-04 23:30:10|175222|174880|175222|174880|175222|174880|175222|174880|1
1730763020000|2024-11-04 23:30:20|175243.8|174901.8|175243.8|174901.8|175243.8|174901.8|175243.8|174901.8|1
1730763030000|2024-11-04 23:30:30|175241.5|174899.5|175233.5|174891.5|175241.5|174899.5|175233.5|174891.5|2
1730763040000|2024-11-04 23:30:40|175238.9|174896.9|175233.2|174891.2|175238.9|174896.9|175233.2|174891.2|2
1730763050000|2024-11-04 23:30:50|175222|174880|175221.5|174879.5|175222|174880|175221.5|174879.5|2
1730763060000|2024-11-04 23:31:00|175222|174880|175222|174880|175222|174880|175222|174880|1
1730763090000|2024-11-04 23:31:30|175246.4|174904.4|175252.9|174910.9|175252.9|174910.9|175246.4|174904.4|2
1730763100000|2024-11-04 23:31:40|175246.2|174904.2|175246.2|174904.2|175246.2|174904.2|175246.2|174904.2|1
1730763130000|2024-11-04 23:32:10|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730763150000|2024-11-04 23:32:30|175241.6|174899.6|175241.6|174899.6|175241.6|174899.6|175241.6|174899.6|1
1730763160000|2024-11-04 23:32:40|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|175221.5|174879.5|1
1730763210000|2024-11-04 23:33:30|175241.6|174899.6|175241.6|174899.6|175241.6|174899.6|175241.6|174899.6|1
1730763220000|2024-11-04 23:33:40|175221.5|174879.5|175241.6|174899.6|175241.6|174899.6|175221.5|174879.5|2
1730763230000|2024-11-04 23:33:50|175244.1|174902.1|175264.7|174922.7|175489.5|175147.5|175244.1|174902.1|6
1730763240000|2024-11-04 23:34:00|175309.5|174967.5|175270.9|174928.9|175309.5|174967.5|175270.9|174928.9|7
1730763250000|2024-11-04 23:34:10|175271.4|174929.4|175271|174929|175298.9|174956.9|175247.7|174905.7|6
1730763260000|2024-11-04 23:34:20|175273|174931|175273|174931|175273|174931|175273|174931|1
1730763270000|2024-11-04 23:34:30|175277|174935|175276.3|174934.3|175277|174935|175276.3|174934.3|2
1730763280000|2024-11-04 23:34:40|175276.4|174934.4|175277|174935|175277|174935|175276.4|174934.4|2
1730763290000|2024-11-04 23:34:50|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|1
1730763300000|2024-11-04 23:35:00|175272.8|174930.8|175272.8|174930.8|175273|174931|175272.8|174930.8|3
1730763310000|2024-11-04 23:35:10|175273|174931|175272.8|174930.8|175273|174931|175272.8|174930.8|2
1730763320000|2024-11-04 23:35:20|175273|174931|175272.8|174930.8|175273|174931|175272.8|174930.8|2
1730763330000|2024-11-04 23:35:30|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763340000|2024-11-04 23:35:40|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|1
1730763350000|2024-11-04 23:35:50|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763370000|2024-11-04 23:36:10|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|1
1730763380000|2024-11-04 23:36:20|175277|174935|175276.4|174934.4|175277|174935|175276.4|174934.4|2
1730763390000|2024-11-04 23:36:30|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763400000|2024-11-04 23:36:40|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|175276.4|174934.4|1
1730763410000|2024-11-04 23:36:50|175277|174935|175276.4|174934.4|175277|174935|175276.4|174934.4|2
1730763420000|2024-11-04 23:37:00|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763500000|2024-11-04 23:38:20|175271.3|174929.3|175272.5|174930.5|175276|174934|175268.5|174926.5|6
1730763510000|2024-11-04 23:38:30|175272.3|174930.3|175273|174931|175273|174931|175272.3|174930.3|2
1730763530000|2024-11-04 23:38:50|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763540000|2024-11-04 23:39:00|175274.8|174932.8|175274.8|174932.8|175274.8|174932.8|175274.8|174932.8|1
1730763550000|2024-11-04 23:39:10|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763570000|2024-11-04 23:39:30|175278.4|174936.4|175275.2|174933.2|175278.4|174936.4|175275.2|174933.2|2
1730763580000|2024-11-04 23:39:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763600000|2024-11-04 23:40:00|175283.5|174941.5|175280.3|174938.3|175283.5|174941.5|175280.3|174938.3|2
1730763610000|2024-11-04 23:40:10|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763620000|2024-11-04 23:40:20|175276.7|174934.7|175276.7|174934.7|175276.7|174934.7|175276.7|174934.7|1
1730763630000|2024-11-04 23:40:30|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763640000|2024-11-04 23:40:40|175275.2|174933.2|175275.2|174933.2|175275.2|174933.2|175275.2|174933.2|1
1730763650000|2024-11-04 23:40:50|175275.1|174933.1|175275.1|174933.1|175275.1|174933.1|175275.1|174933.1|1
1730763660000|2024-11-04 23:41:00|175275.2|174933.2|175275.2|174933.2|175275.2|174933.2|175275.2|174933.2|1
1730763680000|2024-11-04 23:41:20|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763690000|2024-11-04 23:41:30|175276|174934|175272.6|174930.6|175276|174934|175271.5|174929.5|3
1730763700000|2024-11-04 23:41:40|175273|174931|175273|174931|175273|174931|175273|174931|1
1730763730000|2024-11-04 23:42:10|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763750000|2024-11-04 23:42:30|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730763760000|2024-11-04 23:42:40|175274.7|174932.7|175274.7|174932.7|175274.7|174932.7|175274.7|174932.7|1
1730763770000|2024-11-04 23:42:50|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763790000|2024-11-04 23:43:10|175274.6|174932.6|175274.6|174932.6|175274.6|174932.6|175274.6|174932.6|1
1730763800000|2024-11-04 23:43:20|175274.7|174932.7|175277|174935|175277|174935|175269.2|174927.2|3
1730763810000|2024-11-04 23:43:30|175269.2|174927.2|175269.2|174927.2|175269.2|174927.2|175269.2|174927.2|1
1730763820000|2024-11-04 23:43:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763870000|2024-11-04 23:44:30|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730763880000|2024-11-04 23:44:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763910000|2024-11-04 23:45:10|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730763920000|2024-11-04 23:45:20|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763930000|2024-11-04 23:45:30|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730763940000|2024-11-04 23:45:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763950000|2024-11-04 23:45:50|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730763960000|2024-11-04 23:46:00|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763970000|2024-11-04 23:46:10|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730763980000|2024-11-04 23:46:20|175277|174935|175277|174935|175277|174935|175277|174935|1
1730763990000|2024-11-04 23:46:30|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730764010000|2024-11-04 23:46:50|175277|174935|175272.7|174930.7|175277|174935|175272.7|174930.7|2
1730764020000|2024-11-04 23:47:00|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764030000|2024-11-04 23:47:10|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730764040000|2024-11-04 23:47:20|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764050000|2024-11-04 23:47:30|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|175272.7|174930.7|1
1730764070000|2024-11-04 23:47:50|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764080000|2024-11-04 23:48:00|175266|174924|175266|174924|175266|174924|175266|174924|1
1730764090000|2024-11-04 23:48:10|175277|174935|175266|174924|175277|174935|175266|174924|2
1730764100000|2024-11-04 23:48:20|175266.1|174924.1|175277|174935|175277|174935|175266.1|174924.1|2
1730764110000|2024-11-04 23:48:30|175266.1|174924.1|175266.1|174924.1|175266.1|174924.1|175266.1|174924.1|1
1730764120000|2024-11-04 23:48:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764140000|2024-11-04 23:49:00|175266.1|174924.1|175266.1|174924.1|175266.1|174924.1|175266.1|174924.1|1
1730764150000|2024-11-04 23:49:10|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764160000|2024-11-04 23:49:20|175267.2|174925.2|175267.2|174925.2|175267.2|174925.2|175267.2|174925.2|1
1730764170000|2024-11-04 23:49:30|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764180000|2024-11-04 23:49:40|175267.2|174925.2|175267.2|174925.2|175267.2|174925.2|175267.2|174925.2|1
1730764190000|2024-11-04 23:49:50|175269.7|174927.7|175269.7|174927.7|175269.7|174927.7|175269.7|174927.7|1
1730764200000|2024-11-04 23:50:00|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764220000|2024-11-04 23:50:20|175269.7|174927.7|175269.7|174927.7|175269.7|174927.7|175269.7|174927.7|1
1730764230000|2024-11-04 23:50:30|175277|174935|175269.7|174927.7|175277|174935|175269.7|174927.7|2
1730764240000|2024-11-04 23:50:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764250000|2024-11-04 23:50:50|175269.7|174927.7|175269.7|174927.7|175269.7|174927.7|175269.7|174927.7|1
1730764270000|2024-11-04 23:51:10|175277|174935|175269.7|174927.7|175277|174935|175269.7|174927.7|2
1730764280000|2024-11-04 23:51:20|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764290000|2024-11-04 23:51:30|175269.7|174927.7|175248.9|174906.9|175270.9|174928.9|175248.9|174906.9|3
1730764300000|2024-11-04 23:51:40|175275.2|174933.2|175249.2|174907.2|175283.5|174941.5|175249.2|174907.2|3
1730764310000|2024-11-04 23:51:50|175271.5|174929.5|175273.4|174931.4|175273.4|174931.4|175271.5|174929.5|3
1730764320000|2024-11-04 23:52:00|175273.1|174931.1|175273.1|174931.1|175273.1|174931.1|175273.1|174931.1|1
1730764330000|2024-11-04 23:52:10|175274|174932|175274|174932|175274|174932|175274|174932|1
1730764340000|2024-11-04 23:52:20|175273|174931|175273.8|174931.8|175273.8|174931.8|175270.2|174928.2|3
1730764350000|2024-11-04 23:52:30|175277|174935|175273.8|174931.8|175277|174935|175273.8|174931.8|2
1730764360000|2024-11-04 23:52:40|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764370000|2024-11-04 23:52:50|175273.8|174931.8|175273.8|174931.8|175273.8|174931.8|175273.8|174931.8|1
1730764380000|2024-11-04 23:53:00|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764390000|2024-11-04 23:53:10|175273.8|174931.8|175273.8|174931.8|175273.8|174931.8|175273.8|174931.8|1
1730764400000|2024-11-04 23:53:20|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764440000|2024-11-04 23:54:00|175273.8|174931.8|175273.8|174931.8|175273.8|174931.8|175273.8|174931.8|1
1730764450000|2024-11-04 23:54:10|175277|174935|175277|174935|175277|174935|175277|174935|1
1730764470000|2024-11-04 23:54:30|175273.8|174931.8|175321|174979|175434.4|175092.4|175273.8|174931.8|17
1730764480000|2024-11-04 23:54:40|175318.9|174976.9|175318.8|174976.8|175434|175092|175318.8|174976.8|7
1730764490000|2024-11-04 23:54:50|175319|174977|175319|174977|175319|174977|175319|174977|1
1730764500000|2024-11-04 23:55:00|175318.8|174976.8|175324|174982|175324|174982|175318.8|174976.8|7
1730764510000|2024-11-04 23:55:10|175324.3|174982.3|175340|174998|175340|174998|175324.3|174982.3|3
1730764520000|2024-11-04 23:55:20|175339.5|174997.5|175340|174998|175340|174998|175339.5|174997.5|6
1730764530000|2024-11-04 23:55:30|175339.5|174997.5|175340|174998|175340|174998|175339.5|174997.5|4
1730764540000|2024-11-04 23:55:40|175339.5|174997.5|175319|174977|175339.5|174997.5|175319|174977|3
1730764550000|2024-11-04 23:55:50|175324.3|174982.3|175329.2|174987.2|175329.2|174987.2|175324|174982|3
1730764560000|2024-11-04 23:56:00|175316.7|174974.7|175311.7|174969.7|175316.7|174974.7|175310.5|174968.5|4
1730764570000|2024-11-04 23:56:10|175318.7|174976.7|175311.5|174969.5|175318.7|174976.7|175311.5|174969.5|2
1730764580000|2024-11-04 23:56:20|175317.5|174975.5|175317.5|174975.5|175323|174981|175315.5|174973.5|7
1730764600000|2024-11-04 23:56:40|175318.5|174976.5|175318|174976|175318.5|174976.5|175318|174976|2
1730764610000|2024-11-04 23:56:50|175318.5|174976.5|175318.5|174976.5|175318.5|174976.5|175318.5|174976.5|1
1730764620000|2024-11-04 23:57:00|175324|174982|175317.5|174975.5|175324|174982|175317.5|174975.5|2
1730764630000|2024-11-04 23:57:10|175319.5|174977.5|175322|174980|175322|174980|175317.5|174975.5|3
1730764640000|2024-11-04 23:57:20|175322.5|174980.5|175322.5|174980.5|175322.5|174980.5|175322.5|174980.5|1
1730764700000|2024-11-04 23:58:20|175323|174981|175321|174979|175330|174988|175321|174979|3
1730764710000|2024-11-04 23:58:30|175322|174980|175330|174988|175330|174988|175322|174980|4
1730764780000|2024-11-04 23:59:40|175331.5|174989.5|175331.5|174989.5|175331.5|174989.5|175322|174980|3
1730764790000|2024-11-04 23:59:50|175322.5|174980.5|175332|174990|175332|174990|175322.5|174980.5|2
1730764800000|2024-11-05 00:00:00|175331.5|174989.5|175261.4|174919.4|175335.5|174993.5|175261.4|174919.4|12
1730764810000|2024-11-05 00:00:10|175260.7|174918.7|175260.7|174918.7|175260.7|174918.7|175260.7|174918.7|1
1730764820000|2024-11-05 00:00:20|175260.6|174918.6|175260.6|174918.6|175260.6|174918.6|175260.6|174918.6|1
1730764840000|2024-11-05 00:00:40|175264.9|174922.9|175266.8|174924.8|175266.8|174924.8|175259.8|174917.8|4
1730764850000|2024-11-05 00:00:50|175264.9|174965.6|175262.2|174972.9|175265|174973.7|175261.8|174965.6|4
1730764860000|2024-11-05 00:01:00|175266.3|174963.8|175263|174975.4|175266.3|174975.4|175260.4|174963.8|11
1730764870000|2024-11-05 00:01:10|175260|174974.5|175258.9|174975.3|175263|174976.1|175258.9|174974.5|9
1730764880000|2024-11-05 00:01:20|175262|174975.9|175270.9|174932.6|175270.9|174975.9|175259.6|174932.6|3
1730764890000|2024-11-05 00:01:30|175270.6|174932.9|175269.7|174935.1|175274.6|174940.8|175269.7|174932.9|3
1730764910000|2024-11-05 00:01:50|175269.5|174935.2|175268.6|174935.9|175276.8|174937|175268.6|174935.2|3
1730764920000|2024-11-05 00:02:00|175277.7|174937|175275|174939.3|175278.3|174939.3|175266.8|174936.4|18
1730764940000|2024-11-05 00:02:20|175274.9|174939.4|175266.6|174937.9|175274.9|174939.4|175266.6|174937.9|2
1730764950000|2024-11-05 00:02:30|175274|174941.8|175274|174941.8|175274|174941.8|175274|174941.8|1
1730764960000|2024-11-05 00:02:40|175273.9|174933.4|175269.3|174933.4|175273.9|174933.4|175269.3|174933.4|2
1730764980000|2024-11-05 00:03:00|175259.1|174933.5|175259.1|174975.2|175259.1|174975.2|175259.1|174933.5|2
1730765010000|2024-11-05 00:03:30|175269.3|174933.5|175269.3|174933.5|175269.3|174933.5|175269.3|174933.5|1
1730765020000|2024-11-05 00:03:40|175269.2||175269.2||175269.2||175269.2||1
1730765030000|2024-11-05 00:03:50||174933.6||174933.6||174933.6||174933.6|1
1730765040000|2024-11-05 00:04:00|175266|174935|175208.7|175008|175266|175008|175208|174935|21
1730765050000|2024-11-05 00:04:10|175207.3|175006.7|175173.4|175043.4|175208.7|175043.4|175173|175006.7|5
1730765060000|2024-11-05 00:04:20|175173|175043|175172.4|175042.4|175173.7|175043.7|175172|175042|6
1730765070000|2024-11-05 00:04:30|175163|175033|175163|175033|175164|175034|175162|175032|8
1730765080000|2024-11-05 00:04:40|175162|175032|175162|175032|175162|175032|175160|175030|3
1730765090000|2024-11-05 00:04:50|175162.5|175032.5|175164|175034|175164.5|175034.5|175161.5|175031.5|6
1730765100000|2024-11-05 00:05:00|175162|175032|175163|175033|175164.5|175034.5|175160.5|175030.5|12
1730765110000|2024-11-05 00:05:10|175164|175034|175164.5|175034.5|175164.5|175034.5|175162.5|175032.5|10
1730765120000|2024-11-05 00:05:20|175163.5|175033.5|175163.5|175033.5|175164.5|175034.5|175162.5|175032.5|6
1730765130000|2024-11-05 00:05:30|175162|175032|175163.5|175033.5|175165|175035|175161|175031|15
1730765140000|2024-11-05 00:05:40|175164.5|175034.5|175164.5|175034.5|175164.5|175034.5|175162.5|175032.5|6
1730765150000|2024-11-05 00:05:50|175163|175033|175163.5|175033.5|175166|175036|175163|175033|11
1730765160000|2024-11-05 00:06:00|175165.5|175035.5|175173|175043|175174|175044|175165.5|175035.5|11
1730765170000|2024-11-05 00:06:10|175171.7|175041.7|175172.7|175042.7|175172.7|175042.7|175171.7|175041.7|7
1730765180000|2024-11-05 00:06:20|175172|175042|175171.4|175041.4|175172|175042|175170.7|175040.7|4
1730765190000|2024-11-05 00:06:30|175161.5|175031.5|175162.5|175032.5|175162.5|175032.5|175161.5|175031.5|2
1730765210000|2024-11-05 00:06:50|175160.5|175030.5|175161|175031|175162.5|175032.5|175160.5|175030.5|7
1730765220000|2024-11-05 00:07:00|175163|175033|175171.3|175041.3|175172|175042|175163|175033|5
1730765230000|2024-11-05 00:07:10|175170|175040|175171.3|175041.3|175171.3|175041.3|175170|175040|3
1730765240000|2024-11-05 00:07:20|175169.7|175039.7|175171|175041|175171|175041|175169.7|175039.7|2
1730765250000|2024-11-05 00:07:30|175159.5|175029.5|175162.5|175032.5|175163|175033|175159.5|175029.5|12
1730765260000|2024-11-05 00:07:40|175160.5|175030.5|175161.5|175031.5|175161.5|175031.5|175160|175030|3
1730765280000|2024-11-05 00:08:00|175160.5|175030.5|175159|175029|175160.5|175030.5|175159|175029|3
1730765290000|2024-11-05 00:08:10|175160|175030|175159.5|175029.5|175160|175030|175159.5|175029.5|2
1730765300000|2024-11-05 00:08:20|175157|175027|175160.5|175030.5|175160.5|175030.5|175157|175027|6
1730765310000|2024-11-05 00:08:30|175159.5|175029.5|175159|175029|175159.5|175029.5|175159|175029|2
1730765330000|2024-11-05 00:08:50|175158|175028|175158|175028|175158|175028|175158|175028|1
1730765340000|2024-11-05 00:09:00|175168.7|175038.7|175169.3|175039.3|175169.3|175039.3|175168.7|175038.7|2
1730765350000|2024-11-05 00:09:10|175169|175039|175169|175039|175169|175039|175169|175039|1
1730765360000|2024-11-05 00:09:20|175167.7|175037.7|175169|175039|175169|175039|175167.7|175037.7|2
1730765370000|2024-11-05 00:09:30|175159.5|175029.5|175172|175042|175172|175042|175159.5|175029.5|9
1730765380000|2024-11-05 00:09:40|175171.7|175041.7|175171.7|175041.7|175171.7|175041.7|175171.7|175041.7|1
1730765400000|2024-11-05 00:10:00|175171|175041|175171.7|175041.7|175173.4|175043.4|175171|175041|12
1730765410000|2024-11-05 00:10:10|175173.4|175043.4|175172.4|175042.4|175174.4|175044.4|175172.4|175042.4|12
1730765420000|2024-11-05 00:10:20|175173.7|175043.7|175172.7|175042.7|175174|175044|175172.7|175042.7|5
1730765430000|2024-11-05 00:10:30|175163.5|175033.5|175163.5|175033.5|175163.5|175033.5|175163.5|175033.5|1
1730765440000|2024-11-05 00:10:40|175162.5|175032.5|175161.5|175031.5|175162.5|175032.5|175161.5|175031.5|2
1730765450000|2024-11-05 00:10:50|175159.5|175029.5|175161.5|175031.5|175162|175032|175159|175029|8
1730765460000|2024-11-05 00:11:00|175171|175041|175171.4|175041.4|175171.4|175041.4|175169.7|175039.7|6
1730765470000|2024-11-05 00:11:10|175171|175041|175171|175041|175171.4|175041.4|175169.7|175039.7|8
1730765480000|2024-11-05 00:11:20|175170.7|175040.7|175170.7|175040.7|175170.7|175040.7|175170.7|175040.7|1
1730765490000|2024-11-05 00:11:30|175162|175032|175161.5|175031.5|175162|175032|175161.5|175031.5|4
1730765510000|2024-11-05 00:11:50|175162|175032|175159.5|175029.5|175162|175032|175159.5|175029.5|5
1730765520000|2024-11-05 00:12:00|175169.7|175039.7|175169.7|175039.7|175169.7|175039.7|175169.7|175039.7|1
1730765530000|2024-11-05 00:12:10|175170|175040|175169.7|175039.7|175170|175040|175169.7|175039.7|2
1730765540000|2024-11-05 00:12:20|175168.7|175038.7|175169.7|175039.7|175169.7|175039.7|175168.7|175038.7|2
1730765550000|2024-11-05 00:12:30|175159|175029|175159.5|175029.5|175159.5|175029.5|175157|175027|4
1730765560000|2024-11-05 00:12:40|175157.5|175027.5|175159|175029|175159.5|175029.5|175157.5|175027.5|4
1730765570000|2024-11-05 00:12:50|175159.5|175029.5|175159|175029|175159.5|175029.5|175157.5|175027.5|3
1730765580000|2024-11-05 00:13:00|175169.4|175039.4|175171.7|175041.7|175171.7|175041.7|175169|175039|3
1730765600000|2024-11-05 00:13:20|175171.4|175041.4|175171.4|175041.4|175171.4|175041.4|175171.4|175041.4|1
1730765610000|2024-11-05 00:13:30|175162|175032|175162|175032|175162|175032|175162|175032|1
1730765640000|2024-11-05 00:14:00|175171.4|175041.4|175171.4|175041.4|175171.4|175041.4|175171.4|175041.4|1
1730765670000|2024-11-05 00:14:30|175162|175032|175162|175032|175162|175032|175162|175032|1
1730765700000|2024-11-05 00:15:00|175171.4|175041.4|175171.4|175041.4|175171.4|175041.4|175171.4|175041.4|1
1730765740000|2024-11-05 00:15:40|175162|175032|175162|175032|175162|175032|175162|175032|1
1730765770000|2024-11-05 00:16:10|175161.5|175031.5|175160.5|175030.5|175161.5|175031.5|175160.5|175030.5|3
1730765780000|2024-11-05 00:16:20|175160|175030|175160|175030|175160|175030|175160|175030|1
1730765790000|2024-11-05 00:16:30|175159|175029|175159|175029|175159|175029|175158.5|175028.5|3
1730765820000|2024-11-05 00:17:00|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|1
1730765860000|2024-11-05 00:17:40|175159|175029|175159|175029|175159|175029|175159|175029|1
1730765880000|2024-11-05 00:18:00|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|1
1730765920000|2024-11-05 00:18:40|175159|175029|175159|175029|175159|175029|175159|175029|1
1730765940000|2024-11-05 00:19:00|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|1
1730765970000|2024-11-05 00:19:30|175159|175029|175159|175029|175159|175029|175159|175029|1
1730766000000|2024-11-05 00:20:00|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|1
1730766030000|2024-11-05 00:20:30|175159|175029|175159|175029|175159|175029|175159|175029|1
1730766090000|2024-11-05 00:21:30|175156.5|175026.5|175155.5|175025.5|175156.5|175026.5|175155.5|175025.5|2
1730766120000|2024-11-05 00:22:00|175167|175037|175167|175037|175167|175037|175167|175037|1
1730766150000|2024-11-05 00:22:30|175155.5|175025.5|175155.5|175025.5|175156|175026|175155.5|175025.5|3
1730766160000|2024-11-05 00:22:40|175156|175026|175156|175026|175156|175026|175155.5|175025.5|3
1730766170000|2024-11-05 00:22:50|175155.5|175025.5|175155.5|175025.5|175155.5|175025.5|175155.5|175025.5|1
1730766180000|2024-11-05 00:23:00|175156|175026|175156|175026|175156.5|175026.5|175156|175026|3
1730766190000|2024-11-05 00:23:10|175156.5|175026.5|175157|175027|175157.5|175027.5|175156|175026|5
1730766200000|2024-11-05 00:23:20|175157.5|175027.5|175158|175028|175158|175028|175156.5|175026.5|6
1730766210000|2024-11-05 00:23:30|175156.5|175026.5|175157.5|175027.5|175158|175028|175156.5|175026.5|3
1730766220000|2024-11-05 00:23:40|175158|175028|175157|175027|175158|175028|175157|175027|2
1730766230000|2024-11-05 00:23:50|175156.5|175026.5|175156.5|175026.5|175156.5|175026.5|175156.5|175026.5|1
1730766240000|2024-11-05 00:24:00|175167.7|175037.7|175168.7|175038.7|175168.7|175038.7|175167.7|175037.7|10
1730766250000|2024-11-05 00:24:10|175168.4|175038.4|175168.4|175038.4|175168.7|175038.7|175168|175038|4
1730766260000|2024-11-05 00:24:20|175168.7|175038.7|175167.7|175037.7|175168.7|175038.7|175167.7|175037.7|5
1730766270000|2024-11-05 00:24:30|175168|175038|175156|175026|175168|175038|175155.5|175025.5|7
1730766290000|2024-11-05 00:24:50|175155.5|175025.5|175155.5|175025.5|175156|175026|175155.5|175025.5|3
1730766300000|2024-11-05 00:25:00|175156|175026|175167.4|175037.4|175167.4|175037.4|175156|175026|2
1730766310000|2024-11-05 00:25:10|175167|175037|175167.4|175037.4|175167.7|175037.7|175167|175037|6
1730766320000|2024-11-05 00:25:20|175167|175037|175167.4|175037.4|175167.7|175037.7|175167|175037|4
1730766330000|2024-11-05 00:25:30|175156|175026|175156|175026|175156.5|175026.5|175156|175026|3
1730766340000|2024-11-05 00:25:40|175157|175027|175156.5|175026.5|175157|175027|175156.5|175026.5|4
1730766350000|2024-11-05 00:25:50|175157.5|175027.5|175156.5|175026.5|175157.5|175027.5|175156|175026|6
1730766360000|2024-11-05 00:26:00|175157|175027|175167.7|175037.7|175167.7|175037.7|175156.5|175026.5|3
1730766370000|2024-11-05 00:26:10|175168|175038|175167.7|175037.7|175168|175038|175167.7|175037.7|2
1730766380000|2024-11-05 00:26:20|175150.7|175020.7|175167.7|175037.7|175168|175038|175150.7|175020.7|4
1730766390000|2024-11-05 00:26:30|175168|175038|175157.5|175027.5|175168|175038|175156.5|175026.5|9
1730766400000|2024-11-05 00:26:40|175156.5|175026.5|175156.5|175026.5|175157|175027|175156.5|175026.5|5
1730766410000|2024-11-05 00:26:50|175157.5|175027.5|175157|175027|175158|175028|175157|175027|8
1730766420000|2024-11-05 00:27:00|175158.5|175028.5|175169|175039|175169.4|175039.4|175158.5|175028.5|5
1730766430000|2024-11-05 00:27:10|175168.7|175038.7|175168|175038|175168.7|175038.7|175167.7|175037.7|10
1730766440000|2024-11-05 00:27:20|175168.7|175038.7|175169|175039|175169|175039|175168|175038|4
1730766450000|2024-11-05 00:27:30|175168.7|175038.7|175158|175028|175168.7|175038.7|175157|175027|3
1730766460000|2024-11-05 00:27:40|175157.5|175027.5|175157.5|175027.5|175158|175028|175156.5|175026.5|5
1730766470000|2024-11-05 00:27:50|175157|175027|175158|175028|175158|175028|175156.5|175026.5|5
1730766480000|2024-11-05 00:28:00|175157.5|175027.5|175168.7|175038.7|175168.7|175038.7|175157.5|175027.5|5
1730766490000|2024-11-05 00:28:10|175168.4|175038.4|175169.7|175039.7|175169.7|175039.7|175168|175038|8
1730766500000|2024-11-05 00:28:20|175168.4|175038.4|175170|175040|175170|175040|175168.4|175038.4|7
1730766510000|2024-11-05 00:28:30|175169.7|175039.7|175159|175029|175169.7|175039.7|175159|175029|2
1730766520000|2024-11-05 00:28:40|175159.5|175029.5|175157.5|175027.5|175161|175031|175157.5|175027.5|11
1730766530000|2024-11-05 00:28:50|175159.5|175029.5|175158|175028|175160|175030|175158|175028|3
1730766540000|2024-11-05 00:29:00|175168.7|175038.7|175169.7|175039.7|175170|175040|175168.7|175038.7|4
1730766550000|2024-11-05 00:29:10|175168.4|175038.4|175169.7|175039.7|175170|175040|175168.4|175038.4|7
1730766560000|2024-11-05 00:29:20|175170|175040|175169|175039|175171|175041|175169|175039|7
1730766570000|2024-11-05 00:29:30|175169.7|175039.7|175161|175031|175169.7|175039.7|175158|175028|3
1730766580000|2024-11-05 00:29:40|175158.5|175028.5|175159.5|175029.5|175160|175030|175158.5|175028.5|4
1730766590000|2024-11-05 00:29:50|175157.5|175027.5|175158|175028|175160|175030|175157.5|175027.5|12
1730766600000|2024-11-05 00:30:00|175168.4|175038.4|175169.4|175039.4|175170.4|175040.4|175168.4|175038.4|7
1730766610000|2024-11-05 00:30:10|175169.7|175039.7|175168.4|175038.4|175169.7|175039.7|175168.4|175038.4|6
1730766620000|2024-11-05 00:30:20|175169.7|175039.7|175168.4|175038.4|175169.7|175039.7|175168.4|175038.4|2
1730766630000|2024-11-05 00:30:30|175169.7|175039.7|175159.5|175029.5|175169.7|175039.7|175158|175028|7
1730766640000|2024-11-05 00:30:40|175160|175030|175159|175029|175160|175030|175159|175029|3
1730766650000|2024-11-05 00:30:50|175159.5|175029.5|175159|175029|175160|175030|175157|175027|7
1730766660000|2024-11-05 00:31:00|175159.5|175029.5|175160|175030|175160|175030|175157.5|175027.5|5
1730766670000|2024-11-05 00:31:10|175161.5|175031.5|175160|175030|175161.5|175031.5|175158|175028|4
1730766680000|2024-11-05 00:31:20|175161|175031|175160|175030|175161|175031|175158.5|175028.5|4
1730766690000|2024-11-05 00:31:30|175159.5|175029.5|175160|175030|175161|175031|175158|175028|8
1730766700000|2024-11-05 00:31:40|175158.5|175028.5|175160|175030|175161|175031|175158.5|175028.5|7
1730766710000|2024-11-05 00:31:50|175159.5|175029.5|175158.5|175028.5|175159.5|175029.5|175157|175027|6
1730766720000|2024-11-05 00:32:00|175169|175039|175168|175038|175169|175039|175168|175038|6
1730766730000|2024-11-05 00:32:10|175169.4|175039.4|175169.7|175039.7|175169.7|175039.7|175169.4|175039.4|2
1730766740000|2024-11-05 00:32:20|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|175169.4|175039.4|1
1730766750000|2024-11-05 00:32:30|175157|175027|175157|175027|175159|175029|175157|175027|10
1730766760000|2024-11-05 00:32:40|175159|175029|175158.5|175028.5|175159|175029|175157|175027|8
1730766780000|2024-11-05 00:33:00|175158|175028|175168.4|175038.4|175169|175039|175157.5|175027.5|12
1730766790000|2024-11-05 00:33:10|175168.7|175038.7|175167.7|175037.7|175169|175039|175167.7|175037.7|10
1730766800000|2024-11-05 00:33:20|175169|175039|175170.7|175040.7|175171|175041|175168.7|175038.7|9
1730766810000|2024-11-05 00:33:30|175161.5|175031.5|175163|175033|175163|175033|175161.5|175031.5|3
1730766840000|2024-11-05 00:34:00|175172|175042|175174.7|175044.7|175175|175045|175172|175042|8
1730766860000|2024-11-05 00:34:20|175174.4|175044.4|175174|175044|175174.4|175044.4|175174|175044|2
1730766870000|2024-11-05 00:34:30|175145|175055|175145|175055|175145|175055|175145|175055|1
1730766900000|2024-11-05 00:35:00|175173.4|175043.4|175174|175044|175174|175044|175173.4|175043.4|2
1730766920000|2024-11-05 00:35:20|175175|175045|175174.7|175044.7|175177|175047|175174.7|175044.7|8
1730766930000|2024-11-05 00:35:30|175175|175045|175147|175057|175175|175057|175146.5|175044.4|6
1730766940000|2024-11-05 00:35:40|175147.5|175057.5|175270.3|174994|175270.3|175060.5|175147.5|174991.7|13
1730766950000|2024-11-05 00:35:50|175270|174994.7|175270.3|174992.3|175270.7|174994.7|175270|174991|4
1730766960000|2024-11-05 00:36:00|175303.5|174990.5|175303.5|174992|175304|174994|175303|174990.5|8
1730766970000|2024-11-05 00:36:10|175307|174991.5|175307|174990.5|175307|174991.5|175307|174990.5|2
1730766980000|2024-11-05 00:36:20|175255.3|175041.3|175255.3|175041.3|175255.3|175041.3|175255.3|175041.3|1
1730766990000|2024-11-05 00:36:30|175310|174986|175310|174985|175310|174986|175310|174985|2
1730767000000|2024-11-05 00:36:40|175212.5|175082.5|175307|174991|175310|175082.5|175212.5|174986|3
1730767010000|2024-11-05 00:36:50||174990.5||174990.5||174990.5||174990.5|1
1730767020000|2024-11-05 00:37:00|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767050000|2024-11-05 00:37:30|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|1
1730767060000|2024-11-05 00:37:40|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767100000|2024-11-05 00:38:20|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|1
1730767120000|2024-11-05 00:38:40|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767140000|2024-11-05 00:39:00|175307|174990.5|175307|174990.5|175307|174990.5|175307|174990.5|1
1730767150000|2024-11-05 00:39:10|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767160000|2024-11-05 00:39:20|175310|174985|175310|174985|175310|174985|175310|174985|1
1730767170000|2024-11-05 00:39:30|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|1
1730767220000|2024-11-05 00:40:20|175310|174985|175307|174990.5|175310|174990.5|175307|174985|2
1730767230000|2024-11-05 00:40:30|175306.5|174991.5|175307|174991|175307|174992|175306.5|174991|3
1730767240000|2024-11-05 00:40:40|175258|175039.3|175254.7|175042|175258|175042|175254.7|175039.3|5
1730767260000|2024-11-05 00:41:00|175254|175042.7|175254|175042.7|175254|175043.3|175254|175042.7|3
1730767280000|2024-11-05 00:41:20|175212.5|175082.5|175212.5|175082.5|175213|175083|175212.5|175082.5|7
1730767370000|2024-11-05 00:42:50|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767460000|2024-11-05 00:44:20|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|1
1730767480000|2024-11-05 00:44:40|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767510000|2024-11-05 00:45:10|175254.7|175046.7|175254.7|175046.7|175254.7|175046.7|175254.7|175046.7|1
1730767520000|2024-11-05 00:45:20|175254|175047.3|175254|175044|175254|175047.3|175254|175044|3
1730767530000|2024-11-05 00:45:30|175254.7|175044.7|175254.7|175046.7|175254.7|175046.7|175254|175044|6
1730767540000|2024-11-05 00:45:40|175216|175086|175254.7|175046|175254.7|175086|175215.5|175046|3
1730767550000|2024-11-05 00:45:50||175046.7||175048||175048||175046.7|3
1730767560000|2024-11-05 00:46:00||175047.3||175049.3||175049.3||175047.3|8
1730767570000|2024-11-05 00:46:10|175217|175048.7|175217|175087|175217|175087|175217|175048|4
1730767580000|2024-11-05 00:46:20|175218|175088|175218|175088|175218|175088|175218|175088|1
1730767590000|2024-11-05 00:46:30|175217.5|175087.5|175217.5|175087.5|175218|175088|175217.5|175087.5|5
1730767600000|2024-11-05 00:46:40|175218|175088|175254.7|175048.7|175254.7|175088|175217.5|175048.7|5
1730767610000|2024-11-05 00:46:50||175048||175046||175048||175046|4
1730767620000|2024-11-05 00:47:00||175045.3||175045.3||175045.3||175045.3|1
1730767630000|2024-11-05 00:47:10||175046||175046.7||175047.3||175046|4
1730767640000|2024-11-05 00:47:20|175215.5|175085.5|175215|175085|175215.5|175085.5|175215|175085|2
1730767650000|2024-11-05 00:47:30|175254.7|175045.3|175254|175042.7|175254.7|175045.3|175254|175042.7|3
1730767690000|2024-11-05 00:48:10|175254.7|175046|175254.7|175046|175254.7|175046|175254.7|175046|1
1730767710000|2024-11-05 00:48:30|175254|175045.3|175254|175044|175254|175045.3|175254|175044|3
1730767720000|2024-11-05 00:48:40|175213.5|175083.5|175254|175044|175254|175083.5|175213.5|175044|2
1730767740000|2024-11-05 00:49:00||175043.3||175042.7||175043.3||175042.7|2
1730767770000|2024-11-05 00:49:30|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|175212.5|175082.5|1
1730767780000|2024-11-05 00:49:40|175254|175042.7|175254|175042.7|175254|175042.7|175254|175042.7|1
1730767880000|2024-11-05 00:51:20|175212.5|175082.5|175302.3|175077|175302.3|175082.5|175212.5|175077|2
1730767890000|2024-11-05 00:51:30|175244|175114|175244.4|175114.4|175244.4|175114.4|175244|175114|2
1730767900000|2024-11-05 00:51:40|175244|175114|175244|175114|175244|175114|175244|175114|1
1730767910000|2024-11-05 00:51:50|175244.4|175114.4|175302.3|175077|175302.3|175114.4|175244.4|175077|2
1730767920000|2024-11-05 00:52:00|175299|175039|175233.5|175103.5|175299|175103.5|175233.5|175039|2
1730767940000|2024-11-05 00:52:20|175244|175114|175244|175114|175244|175114|175244|175114|1
1730767970000|2024-11-05 00:52:50|175233.5|175103.5|175273.8|175143.8|175319|175143.8|175233.5|175101|7
1730767980000|2024-11-05 00:53:00|175273.5|175143.5|175273.3|175143.3|175273.5|175143.5|175273.3|175143.3|2
1730768010000|2024-11-05 00:53:30|175271.8|175141.8|175271.8|175141.8|175271.8|175141.8|175271.8|175141.8|1
1730768030000|2024-11-05 00:53:50|175269|175139|175269|175139|175269|175139|175269|175139|1
1730768060000|2024-11-05 00:54:20|175271.9|175141.9|175271.9|175141.9|175271.9|175141.9|175271.9|175141.9|1
1730768080000|2024-11-05 00:54:40|175271.5|175141.5|175271.9|175141.9|175271.9|175141.9|175271.5|175141.5|2
1730768090000|2024-11-05 00:54:50|175271.5|175141.5|175267|175137|175271.5|175141.5|175265.5|175135.5|16
1730768100000|2024-11-05 00:55:00|175268|175138|175268.5|175138.5|175268.5|175138.5|175267|175137|12
1730768110000|2024-11-05 00:55:10|175269|175139|175266.5|175136.5|175269|175139|175266.5|175136.5|6
1730768120000|2024-11-05 00:55:20|175265.5|175135.5|175270.2|175140.2|175270.2|175140.2|175264.5|175134.5|11
1730768130000|2024-11-05 00:55:30|175270.5|175140.5|175270.9|175140.9|175271.8|175141.8|175270.2|175140.2|15
1730768140000|2024-11-05 00:55:40|175271.5|175141.5|175271.2|175141.2|175271.8|175141.8|175270.8|175140.8|16
1730768150000|2024-11-05 00:55:50|175270.5|175140.5|175267.5|175137.5|175271.8|175141.8|175266.5|175136.5|15
1730768160000|2024-11-05 00:56:00|175268|175138|175267.5|175137.5|175268.5|175138.5|175267|175137|10
1730768170000|2024-11-05 00:56:10|175267|175137|175266|175136|175267.5|175137.5|175266|175136|9
1730768180000|2024-11-05 00:56:20|175265.5|175135.5|175269.9|175139.9|175270.5|175140.5|175265.5|175135.5|12
1730768190000|2024-11-05 00:56:30|175269.2|175139.2|175269.9|175139.9|175270.8|175140.8|175269.2|175139.2|11
1730768200000|2024-11-05 00:56:40|175269.2|175139.2|175271.8|175141.8|175271.8|175141.8|175269.2|175139.2|11
1730768220000|2024-11-05 00:57:00|175269|175139|175269|175139|175269|175139|175269|175139|1
1730768240000|2024-11-05 00:57:20|175269.5|175139.5|175272.2|175142.2|175272.2|175142.2|175269.5|175139.5|2
1730768250000|2024-11-05 00:57:30|175272.5|175142.5|175272.5|175142.5|175272.5|175142.5|175272.5|175142.5|1
1730768260000|2024-11-05 00:57:40|175271.8|175141.8|175271.8|175141.8|175271.8|175141.8|175271.8|175141.8|1
1730768270000|2024-11-05 00:57:50|175268.5|175138.5|175269|175139|175269|175139|175268.5|175138.5|2
1730768280000|2024-11-05 00:58:00|175268.5|175138.5|175265.5|175135.5|175269|175139|175265.5|175135.5|8
1730768290000|2024-11-05 00:58:10|175266|175136|175265.5|175135.5|175266|175136|175265.5|175135.5|2
1730768300000|2024-11-05 00:58:20|175266|175136|175269.2|175139.2|175269.9|175139.9|175266|175136|7
1730768310000|2024-11-05 00:58:30|175269.5|175139.5|175269.2|175139.2|175269.5|175139.5|175269.2|175139.2|6
1730768320000|2024-11-05 00:58:40|175269.5|175139.5|175269.2|175139.2|175270.2|175140.2|175269.2|175139.2|5
1730768330000|2024-11-05 00:58:50|175265|175135|175265|175135|175265|175135|175265|175135|1
1730768340000|2024-11-05 00:59:00|175264.5|175134.5|175264|175134|175264.5|175134.5|175263.5|175133.5|4
1730768350000|2024-11-05 00:59:10|175263.5|175133.5|175263.5|175133.5|175263.5|175133.5|175263.5|175133.5|1
1730768360000|2024-11-05 00:59:20|175263|175133|175268.5|175138.5|175268.9|175138.9|175263|175133|9
1730768370000|2024-11-05 00:59:30|175271.2|175141.2|175271.8|175141.8|175271.8|175141.8|175271.2|175141.2|9
1730768380000|2024-11-05 00:59:40|175267.7|175137.7|175254.7|175124.7|175267.7|175137.7|175254.7|175124.7|7
1730768390000|2024-11-05 00:59:50|175252.7|175122.7|175301.5|175080|175301.5|175124.7|175252.7|175080|3
1730768400000|2024-11-05 01:00:00|175302.3|175085.3|175229.2|175099.2|175302.3|175099.2|175226.4|175085.3|5
1730768410000|2024-11-05 01:00:10|175228.7|175098.7|175228.7|175098.7|175228.7|175098.7|175228.7|175098.7|1
1730768420000|2024-11-05 01:00:20|175228.3|175098.3|175231|175101|175231|175101|175228.3|175098.3|2
1730768430000|2024-11-05 01:00:30|175272|175062|175203|175073|175272|175097.4|175203|175060|7
1730768440000|2024-11-05 01:00:40|175202.8|175072.8|175202.8|175072.8|175202.8|175072.8|175202.8|175072.8|1
1730768450000|2024-11-05 01:00:50|175203|175073|175203|175073|175203|175073|175203|175073|1
1730768470000|2024-11-05 01:01:10|175182|175092|175197|175107|175197.3|175107.3|175181.5|175091.5|6
1730768480000|2024-11-05 01:01:20|175198.3|175108.3|175197.8|175107.8|175203.8|175113.8|175197.8|175107.8|8
1730768520000|2024-11-05 01:02:00|175202|175112|175189.5|175099.5|175202|175112|175189.5|175099.5|4
1730768530000|2024-11-05 01:02:10|175189|175099|175198.5|175108.5|175198.8|175108.8|175189|175099|6
1730768540000|2024-11-05 01:02:20|175199.8|175109.8|175203.5|175113.5|175204.5|175114.5|175199.8|175109.8|5
1730768550000|2024-11-05 01:02:30|175203.8|175113.8|175196.3|175106.3|175203.8|175113.8|175196.3|175106.3|7
1730768560000|2024-11-05 01:02:40|175194.3|175104.3|175185|175095|175194.3|175104.3|175185|175095|5
1730768570000|2024-11-05 01:02:50|175185.7|175095.7|175186|175096|175186|175096|175185.7|175095.7|2
1730768590000|2024-11-05 01:03:10|175183.4|175093.4|175180.7|175090.7|175183.4|175093.4|175180.7|175090.7|2
1730768600000|2024-11-05 01:03:20|175177|175087|175188.3|175098.3|175188.3|175098.3|175177|175087|5
1730768610000|2024-11-05 01:03:30|175189|175099|175191.4|175101.4|175191.4|175101.4|175189|175099|2
1730768620000|2024-11-05 01:03:40|175192.4|175102.4|175196.8|175106.8|175196.8|175106.8|175192.4|175102.4|2
1730768630000|2024-11-05 01:03:50|175195.3|175105.3|175195.3|175105.3|175195.3|175105.3|175195.3|175105.3|1
1730768640000|2024-11-05 01:04:00|175194.8|175104.8|175189.5|175099.5|175194.8|175104.8|175189.5|175099.5|4
1730768650000|2024-11-05 01:04:10|175188.8|175098.8|175182|175092|175188.8|175098.8|175181.9|175091.9|6
1730768660000|2024-11-05 01:04:20|175184.3|175094.3|175186.8|175096.8|175186.8|175096.8|175184.3|175094.3|2
1730768670000|2024-11-05 01:04:30|175193.5|175103.5|175194.5|175104.5|175194.5|175104.5|175193.5|175103.5|2
1730768700000|2024-11-05 01:05:00|175197.5|175107.5|175204.5|175114.5|175204.5|175114.5|175195.8|175105.8|5
1730768710000|2024-11-05 01:05:10|175204.3|175114.3|175210.3|175120.3|175210.3|175120.3|175204.3|175114.3|3
1730768720000|2024-11-05 01:05:20|175210|175120|175210.8|175120.8|175211.3|175121.3|175210|175120|3
1730768730000|2024-11-05 01:05:30|175210.3|175120.3|175201.5|175111.5|175210.3|175120.3|175201.5|175111.5|7
1730768770000|2024-11-05 01:06:10|175203|175113|175198.8|175108.8|175203|175113|175198.8|175108.8|2
1730768780000|2024-11-05 01:06:20|175197.8|175107.8|175201|175111|175201|175111|175194.8|175104.8|6
1730768790000|2024-11-05 01:06:30|175200.5|175110.5|175198.8|175108.8|175200.5|175110.5|175198.8|175108.8|2
1730768820000|2024-11-05 01:07:00|175199.5|175109.5|175190|175100|175199.5|175109.5|175190|175100|3
1730768830000|2024-11-05 01:07:10|175191.7|175101.7|175194|175104|175194|175104|175190|175100|6
1730768840000|2024-11-05 01:07:20|175191.7|175101.7|175194.7|175104.7|175194.7|175104.7|175191.7|175101.7|3
1730768850000|2024-11-05 01:07:30|175197.8|175107.8|175200.3|175110.3|175200.3|175110.3|175197.8|175107.8|2
1730768860000|2024-11-05 01:07:40|175201.5|175111.5|175194.8|175104.8|175201.8|175111.8|175194.8|175104.8|6
1730768870000|2024-11-05 01:07:50|175192.7|175102.7|175193.4|175103.4|175193.4|175103.4|175192.7|175102.7|3
1730768880000|2024-11-05 01:08:00|175196|175106|175198.5|175108.5|175198.5|175108.5|175196|175106|3
1730768890000|2024-11-05 01:08:10|175197.8|175107.8|175197|175107|175197.8|175107.8|175197|175107|2
1730768900000|2024-11-05 01:08:20|175197.8|175107.8|175198|175108|175198|175108|175197.8|175107.8|2
1730768910000|2024-11-05 01:08:30|175200.3|175110.3|175200|175110|175201.5|175111.5|175197.8|175107.8|5
1730768920000|2024-11-05 01:08:40|175199.5|175109.5|175204|175114|175204|175114|175199.5|175109.5|3
1730768930000|2024-11-05 01:08:50|175201|175111|175201|175111|175201|175111|175201|175111|1
1730768940000|2024-11-05 01:09:00|175198|175108|175202.5|175112.5|175202.5|175112.5|175198|175108|2
1730768960000|2024-11-05 01:09:20|175200|175110|175199.5|175109.5|175200|175110|175199.5|175109.5|2
1730768970000|2024-11-05 01:09:30|175201|175111|175203.5|175113.5|175203.5|175113.5|175201|175111|2
1730768980000|2024-11-05 01:09:40|175201|175111|175198.5|175108.5|175201|175111|175198.5|175108.5|2
1730768990000|2024-11-05 01:09:50|175198|175108|175189.5|175099.5|175198|175108|175189.5|175099.5|5
1730769000000|2024-11-05 01:10:00|175191.5|175101.5|175196.8|175106.8|175197|175107|175191.5|175101.5|5
1730769010000|2024-11-05 01:10:10|175196.5|175106.5|175193|175103|175196.5|175106.5|175192|175102|7
1730769020000|2024-11-05 01:10:20|175194.7|175104.7|175196|175106|175196|175106|175193|175103|4
1730769040000|2024-11-05 01:10:40|175196.5|175106.5|175200.7|175110.7|175200.7|175110.7|175196.5|175106.5|3
1730769050000|2024-11-05 01:10:50|175209.8|175119.8|175209.8|175119.8|175209.8|175119.8|175209.8|175119.8|1
1730769060000|2024-11-05 01:11:00|175210.3|175120.3|175212.5|175122.5|175212.5|175122.5|175210.3|175120.3|2
1730769090000|2024-11-05 01:11:30|175215.5|175125.5|175213|175123|175215.5|175125.5|175213|175123|4
1730769100000|2024-11-05 01:11:40|175210.5|175120.5|175219|175129|175219|175129|175208|175118|3
1730769120000|2024-11-05 01:12:00|175218|175128|175216|175126|175218|175128|175216|175126|2
1730769160000|2024-11-05 01:12:40|175219.5|175129.5|175219.5|175129.5|175219.5|175129.5|175219.5|175129.5|1
1730769180000|2024-11-05 01:13:00|175218.5|175128.5|175215|175125|175218.5|175128.5|175215|175125|2
1730769190000|2024-11-05 01:13:10|175209.5|175119.5|175212|175122|175212|175122|175209.5|175119.5|2
1730769210000|2024-11-05 01:13:30|175207.5|175117.5|175209|175119|175209|175119|175206|175116|5
1730769250000|2024-11-05 01:14:10|175208.5|175118.5|175209|175119|175209|175119|175208.5|175118.5|2
1730769260000|2024-11-05 01:14:20|175209.3|175119.3|175212|175122|175212|175122|175209.3|175119.3|2
1730769270000|2024-11-05 01:14:30|175212.3|175122.3|175212.3|175122.3|175212.3|175122.3|175212.3|175122.3|1
1730769290000|2024-11-05 01:14:50|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1730769300000|2024-11-05 01:15:00|175213|175123|175214|175124|175214|175124|175213|175123|2
1730769310000|2024-11-05 01:15:10|175216.5|175126.5|175216.5|175126.5|175216.5|175126.5|175216.5|175126.5|1
1730769320000|2024-11-05 01:15:20|175217|175127|175221.8|175131.8|175221.8|175131.8|175217|175127|3
1730769330000|2024-11-05 01:15:30|175219.8|175129.8|175218.8|175128.8|175219.8|175129.8|175218.8|175128.8|2
1730769350000|2024-11-05 01:15:50|175222.5|175132.5|175222.5|175132.5|175222.5|175132.5|175222.5|175132.5|1
1730769380000|2024-11-05 01:16:20|175218.8|175128.8|175218.8|175128.8|175218.8|175128.8|175218.8|175128.8|1
1730769410000|2024-11-05 01:16:50|175222.5|175132.5|175222.5|175132.5|175222.5|175132.5|175222.5|175132.5|1
1730769440000|2024-11-05 01:17:20|175218.8|175128.8|175218.8|175128.8|175218.8|175128.8|175218.8|175128.8|1
1730769450000|2024-11-05 01:17:30|175219.3|175129.3|175221|175131|175221|175131|175219.3|175129.3|2
1730769480000|2024-11-05 01:18:00|175227.5|175137.5|175227.5|175137.5|175227.5|175137.5|175227.5|175137.5|1
1730769500000|2024-11-05 01:18:20|175221|175131|175217.8|175127.8|175221|175131|175217.8|175127.8|2
1730769510000|2024-11-05 01:18:30|175218|175128|175218|175128|175218|175128|175218|175128|1
1730769530000|2024-11-05 01:18:50|175221.5|175131.5|175220|175130|175221.5|175131.5|175220|175130|3
1730769540000|2024-11-05 01:19:00|175185|175095|175189.3|175099.3|175189.4|175099.4|175185|175095|4
1730769550000|2024-11-05 01:19:10|175189|175099|175189|175099|175189|175099|175189|175099|1
1730769580000|2024-11-05 01:19:40|175188.5|175098.5|175188.5|175098.5|175188.5|175098.5|175188.5|175098.5|1
1730769610000|2024-11-05 01:20:10|175189|175099|175203|175113|175203.3|175113.3|175189|175099|3
1730769620000|2024-11-05 01:20:20|175205.3|175115.3|175205.3|175115.3|175205.3|175115.3|175205.3|175115.3|1
1730769650000|2024-11-05 01:20:50|175198|175108|175208|175118|175208|175118|175198|175108|2
1730769660000|2024-11-05 01:21:00|175207.5|175117.5|175206|175116|175207.5|175117.5|175205.5|175115.5|3
1730769700000|2024-11-05 01:21:40|175206.5|175116.5|175210|175120|175210|175120|175206.5|175116.5|2
1730769720000|2024-11-05 01:22:00|175210.5|175120.5|175210.5|175120.5|175210.5|175120.5|175210.5|175120.5|1
1730769740000|2024-11-05 01:22:20|175210|175120|175210.5|175120.5|175210.5|175120.5|175209|175119|4
1730769750000|2024-11-05 01:22:30|175211.5|175121.5|175214.5|175124.5|175214.5|175124.5|175211.5|175121.5|2
1730769770000|2024-11-05 01:22:50|175211|175121|175210.5|175120.5|175211|175121|175210.5|175120.5|2
1730769780000|2024-11-05 01:23:00|175208.5|175118.5|175206.5|175116.5|175208.5|175118.5|175206.5|175116.5|2
1730769820000|2024-11-05 01:23:40|175201.5|175111.5|175207.5|175117.5|175208|175118|175198.5|175108.5|8
1730769830000|2024-11-05 01:23:50|175196|175106|175196.4|175106.4|175196.4|175106.4|175195.7|175105.7|4
1730769840000|2024-11-05 01:24:00|175196|175106|175207|175117|175208|175118|175196|175106|7
1730769850000|2024-11-05 01:24:10|175207.8|175117.8|175208|175118|175208|175118|175207.8|175117.8|2
1730769860000|2024-11-05 01:24:20|175208.3|175118.3|175208.3|175118.3|175208.3|175118.3|175208.3|175118.3|1
1730769880000|2024-11-05 01:24:40|175205|175115|175205|175115|175205|175115|175205|175115|1
1730769940000|2024-11-05 01:25:40|175204|175114|175204.5|175114.5|175204.5|175114.5|175203.5|175113.5|3
1730769950000|2024-11-05 01:25:50|175205|175115|175208.5|175118.5|175208.5|175118.5|175203.5|175113.5|6
1730769970000|2024-11-05 01:26:10|175207.5|175117.5|175207|175117|175207.5|175117.5|175207|175117|2
1730769980000|2024-11-05 01:26:20|175208.3|175118.3|175211|175121|175211.3|175121.3|175208.3|175118.3|3
1730770000000|2024-11-05 01:26:40|175214.3|175124.3|175210.3|175120.3|175214.3|175124.3|175210.3|175120.3|3
1730770010000|2024-11-05 01:26:50|175208.8|175118.8|175207.8|175117.8|175208.8|175118.8|175207.8|175117.8|2
1730770030000|2024-11-05 01:27:10|175208|175118|175210.5|175120.5|175212.3|175122.3|175208|175118|3
1730770050000|2024-11-05 01:27:30|175211.3|175121.3|175213.3|175123.3|175213.3|175123.3|175211.3|175121.3|2
1730770070000|2024-11-05 01:27:50|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|175209.5|175119.5|1
1730770080000|2024-11-05 01:28:00|175206.5|175116.5|175205.5|175115.5|175206.5|175116.5|175205.5|175115.5|2
1730770110000|2024-11-05 01:28:30|175208.3|175118.3|175208|175118|175208.3|175118.3|175208|175118|2
1730770120000|2024-11-05 01:28:40|175205.5|175115.5|175205.5|175115.5|175205.5|175115.5|175205.5|175115.5|1
1730770130000|2024-11-05 01:28:50|175203.8|175113.8|175208.5|175118.5|175208.5|175118.5|175203.8|175113.8|4
1730770140000|2024-11-05 01:29:00|175210|175120|175210|175120|175210|175120|175210|175120|1
1730770150000|2024-11-05 01:29:10|175213.3|175123.3|175211.5|175121.5|175213.3|175123.3|175211.5|175121.5|2
1730770180000|2024-11-05 01:29:40|175215.5|175125.5|175215.5|175125.5|175215.5|175125.5|175215.5|175125.5|1
1730770190000|2024-11-05 01:29:50|175214|175124|175217.3|175127.3|175217.3|175127.3|175212.3|175122.3|3
1730770200000|2024-11-05 01:30:00|175212.8|175122.8|175185.5|175095.5|175212.8|175122.8|175185.5|175095.5|7
1730770210000|2024-11-05 01:30:10|175183.8|175093.8|175192.5|175102.5|175192.5|175102.5|175183.8|175093.8|5
1730770220000|2024-11-05 01:30:20|175191.9|175101.9|175195.2|175105.2|175195.2|175105.2|175191.2|175101.2|8
1730770230000|2024-11-05 01:30:30|175198|175108|175198|175108|175198|175108|175198|175108|1
1730770240000|2024-11-05 01:30:40|175197|175107|175195.5|175105.5|175197|175107|175195.5|175105.5|3
1730770260000|2024-11-05 01:31:00|175195|175105|175195.4|175105.4|175195.5|175105.5|175195|175105|3
1730770270000|2024-11-05 01:31:10|175195.7|175105.7|175195.7|175105.7|175195.7|175105.7|175195.7|175105.7|1
1730770280000|2024-11-05 01:31:20|175193.7|175103.7|175193.7|175103.7|175195.7|175105.7|175193.7|175103.7|3
1730770290000|2024-11-05 01:31:30|175192.7|175102.7|175192|175102|175192.7|175102.7|175192|175102|2
1730770300000|2024-11-05 01:31:40|175190.7|175100.7|175190.9|175100.9|175191.7|175101.7|175189.4|175099.4|9
1730770310000|2024-11-05 01:31:50|175192.5|175102.5|175187.5|175097.5|175192.5|175102.5|175187.2|175097.2|4
1730770320000|2024-11-05 01:32:00|175185.3|175095.3|175185|175095|175185.3|175095.3|175185|175095|2
1730770330000|2024-11-05 01:32:10|175184|175094|175181.4|175091.4|175185|175095|175181|175091|5
1730770340000|2024-11-05 01:32:20|175180.8|175090.8|175180.3|175090.3|175180.8|175090.8|175180.3|175090.3|2
1730770350000|2024-11-05 01:32:30|175180.9|175090.9|175182.2|175092.2|175182.9|175092.9|175180.9|175090.9|5
1730770360000|2024-11-05 01:32:40|175183.5|175093.5|175183.5|175093.5|175183.5|175093.5|175183.5|175093.5|1
1730770370000|2024-11-05 01:32:50|175181.5|175091.5|175168.3|175078.3|175181.5|175091.5|175168|175078|5
1730770380000|2024-11-05 01:33:00|175168.5|175078.5|175168.5|175078.5|175168.5|175078.5|175168.5|175078.5|1
1730770390000|2024-11-05 01:33:10|175168.8|175078.8|175182.3|175092.3|175182.3|175092.3|175168.8|175078.8|3
1730770400000|2024-11-05 01:33:20|175182.5|175092.5|175184|175094|175184|175094|175182.5|175092.5|4
1730770430000|2024-11-05 01:33:50|175183.7|175093.7|175183|175093|175185.4|175095.4|175183|175093|5
1730770440000|2024-11-05 01:34:00|175182.5|175092.5|175184|175094|175186.5|175096.5|175181|175091|9
1730770450000|2024-11-05 01:34:10|175185.5|175095.5|175184|175094|175185.5|175095.5|175184|175094|2
1730770460000|2024-11-05 01:34:20|175185|175095|175186|175096|175186|175096|175185|175095|3
1730770470000|2024-11-05 01:34:30|175189|175099|175188.4|175098.4|175189|175099|175188.4|175098.4|2
1730770480000|2024-11-05 01:34:40|175186.4|175096.4|175186.4|175096.4|175186.4|175096.4|175186.4|175096.4|1
1730770500000|2024-11-05 01:35:00|175185.7|175095.7|175183.5|175093.5|175185.7|175095.7|175182|175092|6
1730770510000|2024-11-05 01:35:10|175184|175094|175186|175096|175186|175096|175183|175093|3
1730770540000|2024-11-05 01:35:40|175187|175097|175187|175097|175187|175097|175187|175097|1
1730770550000|2024-11-05 01:35:50|175190|175100|175185|175095|175190|175100|175185|175095|2
1730770560000|2024-11-05 01:36:00|175187|175097|175188|175098|175188|175098|175185|175095|3
1730770570000|2024-11-05 01:36:10|175189|175099|175199.5|175109.5|175199.5|175109.5|175189|175099|4
1730770580000|2024-11-05 01:36:20|175209|175119|175205|175115|175209.5|175119.5|175204.8|175114.8|6
1730770610000|2024-11-05 01:36:50|175211|175121|175212.3|175122.3|175212.3|175122.3|175211|175121|3
1730770620000|2024-11-05 01:37:00|175212.5|175122.5|175212.5|175122.5|175212.5|175122.5|175212.5|175122.5|1
1730770630000|2024-11-05 01:37:10|175212.8|175122.8|175212.8|175122.8|175212.8|175122.8|175212.8|175122.8|1
1730770650000|2024-11-05 01:37:30|175214|175124|175211.5|175121.5|175214|175124|175210|175120|5
1730770660000|2024-11-05 01:37:40|175212|175122|175212|175122|175212|175122|175212|175122|1
1730770670000|2024-11-05 01:37:50|175211.8|175121.8|175211.8|175121.8|175211.8|175121.8|175211.8|175121.8|1
1730770680000|2024-11-05 01:38:00|175211.5|175121.5|175189.7|175099.7|175211.5|175121.5|175189.4|175099.4|7
1730770690000|2024-11-05 01:38:10|175190|175100|175191|175101|175191|175101|175190|175100|3
1730770700000|2024-11-05 01:38:20|175191.3|175101.3|175191.3|175101.3|175191.3|175101.3|175191.3|175101.3|1
1730770710000|2024-11-05 01:38:30|175190|175100|175189|175099|175190|175100|175189|175099|2
1730770720000|2024-11-05 01:38:40|175188.5|175098.5|175188.5|175098.5|175188.5|175098.5|175188.5|175098.5|1
1730770730000|2024-11-05 01:38:50|175188|175098|175188.2|175098.2|175188.2|175098.2|175184|175094|5
1730770750000|2024-11-05 01:39:10|175187.9|175097.9|175188.5|175098.5|175188.5|175098.5|175187.2|175097.2|4
1730770760000|2024-11-05 01:39:20|175189.3|175099.3|175189.3|175099.3|175189.3|175099.3|175189.3|175099.3|1
1730770770000|2024-11-05 01:39:30|175189|175099|175188|175098|175189|175099|175187.7|175097.7|5
1730770780000|2024-11-05 01:39:40|175187.7|175097.7|175187.3|175097.3|175187.7|175097.7|175187.3|175097.3|2
1730770790000|2024-11-05 01:39:50|175186.7|175096.7|175184.7|175094.7|175186.7|175096.7|175182.8|175092.8|5
1730770800000|2024-11-05 01:40:00|175185|175095|175185|175095|175185|175095|175185|175095|1
1730770810000|2024-11-05 01:40:10|175184.7|175094.7|175182.7|175092.7|175184.7|175094.7|175182.7|175092.7|2
1730770820000|2024-11-05 01:40:20|175183.4|175093.4|175185|175095|175187|175097|175183.4|175093.4|3
1730770830000|2024-11-05 01:40:30|175185.7|175095.7|175176.8|175086.8|175185.7|175095.7|175165.8|175075.8|6
1730770840000|2024-11-05 01:40:40|175177.3|175087.3|175177.5|175087.5|175177.8|175087.8|175177.3|175087.3|4
1730770850000|2024-11-05 01:40:50|175179.5|175089.5|175179.5|175089.5|175179.5|175089.5|175179.5|175089.5|1
1730770860000|2024-11-05 01:41:00|175179.3|175089.3|175116.5|174986.5|175179.3|175089.3|175110.2|174980.2|7
1730770880000|2024-11-05 01:41:20|175111.5|174981.5|175111.5|174981.5|175111.7|174981.7|175111.5|174981.5|3
1730770890000|2024-11-05 01:41:30|175111.7|174981.7|175093.5|175003.5|175111.7|175003.5|175091.5|174981.5|5
1730770900000|2024-11-05 01:41:40|175093.8|175003.8|175091.8|175001.8|175093.8|175003.8|175089.5|174999.5|11
1730770910000|2024-11-05 01:41:50|175096.8|175006.8|175097|175007|175097.3|175007.3|175096.8|175006.8|4
1730770920000|2024-11-05 01:42:00|175097.3|175007.3|175092.5|175002.5|175097.3|175007.3|175092.5|175002.5|2
1730770930000|2024-11-05 01:42:10|175092.3|175002.3|175092.3|175002.3|175092.3|175002.3|175092.3|175002.3|1
1730770940000|2024-11-05 01:42:20|175092.5|175002.5|175092.5|175002.5|175092.5|175002.5|175092.5|175002.5|1
1730770950000|2024-11-05 01:42:30|175092.3|175002.3|175092.3|175002.3|175092.3|175002.3|175092.3|175002.3|1
1730770960000|2024-11-05 01:42:40|175089.8|174999.8|175090.5|175000.5|175090.8|175000.8|175089.3|174999.3|6
1730770970000|2024-11-05 01:42:50|175084|174994|175084|174994|175084|174994|175083.5|174993.5|3
1730770990000|2024-11-05 01:43:10|175083.8|174993.8|175083.8|174993.8|175083.8|174993.8|175083.8|174993.8|1
1730771010000|2024-11-05 01:43:30|175083.5|174993.5|175083.5|174993.5|175083.5|174993.5|175083.5|174993.5|1
1730771020000|2024-11-05 01:43:40|175083.8|174993.8|175090.3|175000.3|175090.3|175000.3|175083.8|174993.8|2
1730771030000|2024-11-05 01:43:50|175085.8|174995.8|175085.3|174995.3|175090.3|175000.3|175083.8|174993.8|5
1730771040000|2024-11-05 01:44:00|175084.8|174994.8|175085.3|174995.3|175085.3|174995.3|175084.8|174994.8|2
1730771050000|2024-11-05 01:44:10|175084.8|174994.8|175085.5|174995.5|175085.5|174995.5|175084.8|174994.8|3
1730771060000|2024-11-05 01:44:20|175090.5|175000.5|175087|174997|175091.5|175001.5|175087|174997|3
1730771070000|2024-11-05 01:44:30|175091.5|175001.5|175087.8|174997.8|175091.5|175001.5|175086.3|174996.3|6
1730771080000|2024-11-05 01:44:40|175088|174998|175088|174998|175088|174998|175088|174998|1
1730771090000|2024-11-05 01:44:50|175087.8|174997.8|175087.8|174997.8|175087.8|174997.8|175087.8|174997.8|1
1730771100000|2024-11-05 01:45:00|175088|174998|175080.8|174990.8|175088.3|174998.3|175075.9|174985.9|20
1730771110000|2024-11-05 01:45:10|175081.8|174991.8|175084.3|174994.3|175089.5|174999.5|175077|174987|16
1730771120000|2024-11-05 01:45:20|175084.5|174994.5|175084.3|174994.3|175089.8|174999.8|175084.3|174994.3|5
1730771130000|2024-11-05 01:45:30|175082|174992|175084.8|174994.8|175089.8|174999.8|175081.8|174991.8|11
1730771140000|2024-11-05 01:45:40|175084.5|174994.5|175089.8|174999.8|175090|175000|175084.5|174994.5|4
1730771150000|2024-11-05 01:45:50|175085|174995|175089.8|174999.8|175089.8|174999.8|175085|174995|2
1730771160000|2024-11-05 01:46:00|175084.8|174994.8|175094.3|175004.3|175094.3|175004.3|175084.8|174994.8|5
1730771180000|2024-11-05 01:46:20|175136.2|175006.2|175132.8|175002.8|175136.5|175006.5|175129|174999|18
1730771190000|2024-11-05 01:46:30|175129.5|174999.5|175134.3|175004.3|175134.3|175004.3|175128|174998|21
1730771200000|2024-11-05 01:46:40|175134.5|175004.5|175107|175017|175136|175019.5|175100|174999.8|13
1730771210000|2024-11-05 01:46:50|175109.8|175019.8|175109.5|175019.5|175109.8|175019.8|175109.5|175019.5|2
1730771220000|2024-11-05 01:47:00|175109.8|175019.8|175092|175002|175109.8|175019.8|175091.9|175001.9|5
1730771230000|2024-11-05 01:47:10|175094|175004|175094|175004|175094|175004|175094|175004|1
1730771240000|2024-11-05 01:47:20|175093.8|175003.8|175094|175004|175094|175004|175093.8|175003.8|2
1730771250000|2024-11-05 01:47:30|175099.5|175009.5|175107|175017|175108|175018|175093.5|175003.5|5
1730771260000|2024-11-05 01:47:40|175106.8|175016.8|175096|175006|175106.8|175016.8|175094.8|175004.8|9
1730771270000|2024-11-05 01:47:50|175095.8|175005.8|175096|175006|175096|175006|175095.8|175005.8|2
1730771290000|2024-11-05 01:48:10|175095.8|175005.8|175095.8|175005.8|175095.8|175005.8|175095.8|175005.8|1
1730771300000|2024-11-05 01:48:20|175104|175014|175096|175006|175104|175014|175096|175006|2
1730771310000|2024-11-05 01:48:30|175103.5|175013.5|175096|175006|175103.5|175013.5|175096|175006|2
1730771340000|2024-11-05 01:49:00|175093.3|175003.3|175010.2|174880.2|175093.3|175003.3|175010.2|174880.2|10
1730771350000|2024-11-05 01:49:10|175010|174880|175010|174880|175010|174880|175010|174880|1
1730771360000|2024-11-05 01:49:20|175009.9|174879.9|175013.2|174883.2|175013.7|174883.7|175009.9|174879.9|9
1730771370000|2024-11-05 01:49:30|175014.8|174884.8|175015.5|174885.5|175018|174888|175014.8|174884.8|5
1730771380000|2024-11-05 01:49:40|175015.3|174885.3|174995|174905|175015.3|174905|174995|174885|5
1730771390000|2024-11-05 01:49:50|174994.8|174904.8|174991.5|174901.5|174995|174905|174991.5|174901.5|6
1730771400000|2024-11-05 01:50:00|174991.8|174901.8|174989|174899|174997|174907|174989|174899|13
1730771410000|2024-11-05 01:50:10|174992.3|174902.3|174991.5|174901.5|174992.3|174902.3|174986.3|174896.3|10
1730771420000|2024-11-05 01:50:20|174991|174901|174990.8|174900.8|174991|174901|174990.5|174900.5|4
1730771430000|2024-11-05 01:50:30|174990.5|174900.5|174990.8|174900.8|174990.8|174900.8|174988.3|174898.3|7
1730771440000|2024-11-05 01:50:40|174991|174901|174989.3|174899.3|174998|174908|174987.5|174897.5|14
1730771450000|2024-11-05 01:50:50|174988.8|174898.8|174993|174903|174997.5|174907.5|174988.5|174898.5|17
1730771460000|2024-11-05 01:51:00|174993.5|174903.5|174993|174903|174993.8|174903.8|174992.3|174902.3|8
1730771470000|2024-11-05 01:51:10|174992.3|174902.3|174992|174902|174992.3|174902.3|174988|174898|9
1730771480000|2024-11-05 01:51:20|174991.8|174901.8|174990.3|174900.3|174998.5|174908.5|174990.3|174900.3|18
1730771490000|2024-11-05 01:51:30|174990|174900|174989.3|174899.3|174996.8|174906.8|174989.3|174899.3|6
1730771500000|2024-11-05 01:51:40|174992|174902|174995.5|174905.5|175002.8|174912.8|174989.8|174899.8|16
1730771510000|2024-11-05 01:51:50|175003|174913|175003.3|174913.3|175006|174916|174994.3|174904.3|17
1730771520000|2024-11-05 01:52:00|174996.5|174906.5|175004.3|174914.3|175004.3|174914.3|174996.5|174906.5|13
1730771530000|2024-11-05 01:52:10|175004.5|174914.5|175005|174915|175006.3|174916.3|174997.5|174907.5|17
1730771540000|2024-11-05 01:52:20|175006|174916|175055.8|174925.8|175061.5|174931.5|175006|174916|18
1730771550000|2024-11-05 01:52:30|175056|174926|175053.8|174923.8|175056|174926|175053.5|174923.5|4
1730771560000|2024-11-05 01:52:40|175055|174925|175054.8|174924.8|175055|174925|175051.8|174921.8|12
1730771570000|2024-11-05 01:52:50|175054.5|174924.5|175050.8|174920.8|175054.5|174924.5|175050|174920|10
1730771580000|2024-11-05 01:53:00|175050.9|174920.9|175055.7|174925.7|175055.7|174925.7|175045.3|174915.3|11
1730771590000|2024-11-05 01:53:10|175055.4|174925.4|175052.8|174922.8|175055.4|174925.4|175050.8|174920.8|8
1730771600000|2024-11-05 01:53:20|175050.5|174920.5|175054|174924|175054|174924|175048.9|174918.9|3
1730771610000|2024-11-05 01:53:30|175052.2|174922.2|175050|174920|175054|174924|175050|174920|9
1730771620000|2024-11-05 01:53:40|175050.4|174920.4|175049.9|174919.9|175051.8|174921.8|175045.5|174915.5|9
1730771630000|2024-11-05 01:53:50|175048.2|174918.2|175049.8|174919.8|175052.8|174922.8|175047.8|174917.8|12
1730771640000|2024-11-05 01:54:00|175054.4|174924.4|175051|174921|175054.8|174924.8|175049.3|174919.3|12
1730771650000|2024-11-05 01:54:10|175050.7|174920.7|175051|174921|175053|174923|175050|174920|18
1730771660000|2024-11-05 01:54:20|175047.7|174917.7|175045.4|174915.4|175048.5|174918.5|175045.4|174915.4|7
1730771670000|2024-11-05 01:54:30|175045.7|174915.7|175045.7|174915.7|175045.7|174915.7|175045.4|174915.4|3
1730771680000|2024-11-05 01:54:40|175046|174916|175052.5|174922.5|175052.5|174922.5|175046|174916|9
1730771690000|2024-11-05 01:54:50|175050.7|174920.7|175057|174927|175060|174930|175050.7|174920.7|12
1730771700000|2024-11-05 01:55:00|175056.8|174926.8|175058|174928|175062.3|174932.3|175054.7|174924.7|15
1730771710000|2024-11-05 01:55:10|175059|174929|175052.5|174922.5|175064.5|174934.5|175052.5|174922.5|16
1730771720000|2024-11-05 01:55:20|175054.3|174924.3|175056.3|174926.3|175056.5|174926.5|175052.5|174922.5|8
1730771730000|2024-11-05 01:55:30|175056.2|174926.2|175054.2|174924.2|175059|174929|175053.2|174923.2|12
1730771740000|2024-11-05 01:55:40|175055|174925|175053.4|174923.4|175055|174925|175051.8|174921.8|13
1730771750000|2024-11-05 01:55:50|175056|174926|175054|174924|175056|174926|175054|174924|5
1730771760000|2024-11-05 01:56:00|175052.7|174922.7|175000.5|174910.5|175052.7|174922.7|174998.5|174906.8|8
1730771770000|2024-11-05 01:56:10|175000.3|174910.3|175001.8|174911.8|175003.5|174913.5|175000.3|174910.3|5
1730771780000|2024-11-05 01:56:20|174997.3|174907.3|174997.3|174907.3|174999|174909|174994.5|174904.5|12
1730771800000|2024-11-05 01:56:40|174997.8|174907.8|174997.8|174907.8|174998.3|174908.3|174997.8|174907.8|3
1730771810000|2024-11-05 01:56:50|174996.3|174906.3|174999.5|174909.5|174999.5|174909.5|174996.3|174906.3|8
1730771820000|2024-11-05 01:57:00|174995|174905|174998|174908|175000.3|174910.3|174995|174905|12
1730771830000|2024-11-05 01:57:10|174999.3|174909.3|175000.3|174910.3|175000.3|174910.3|174999.3|174909.3|2
1730771860000|2024-11-05 01:57:40|175002.5|174912.5|175002.5|174912.5|175002.5|174912.5|175002.5|174912.5|1
1730771870000|2024-11-05 01:57:50|175004|174914|175004.5|174914.5|175004.5|174914.5|175004|174914|3
1730771880000|2024-11-05 01:58:00|175039|174949|174997|174907|175039|174949|174996.8|174906.8|14
1730771890000|2024-11-05 01:58:10|174996.8|174906.8|174995.5|174905.5|174996.8|174906.8|174994.8|174904.8|4
1730771900000|2024-11-05 01:58:20|174995.3|174905.3|174996|174906|174996.8|174906.8|174995.3|174905.3|5
1730771910000|2024-11-05 01:58:30|174996.3|174906.3|174996|174906|174996.3|174906.3|174996|174906|2
1730771920000|2024-11-05 01:58:40|174998|174908|174998.5|174908.5|174998.5|174908.5|174998|174908|2
1730771940000|2024-11-05 01:59:00|174998|174908|174995.3|174905.3|174998|174908|174995.3|174905.3|4
1730771950000|2024-11-05 01:59:10|174995.5|174905.5|174996|174906|174996|174906|174995.5|174905.5|2
1730771970000|2024-11-05 01:59:30|174997|174907|174998|174908|174998|174908|174995.5|174905.5|4
1730771980000|2024-11-05 01:59:40|174998.5|174908.5|174995.5|174905.5|175002.5|174912.5|174995.5|174905.5|5
1730772000000|2024-11-05 02:00:00|174997.3|174907.3|174996.3|174906.3|174997.3|174907.3|174995|174905|8
1730772010000|2024-11-05 02:00:10|174996.5|174906.5|174997|174907|174997|174907|174996.5|174906.5|2
1730772020000|2024-11-05 02:00:20|174995|174905|174997.8|174907.8|174998.5|174908.5|174995|174905|6
1730772030000|2024-11-05 02:00:30|174996.8|174906.8|174997|174907|175000.5|174910.5|174996.8|174906.8|4
1730772040000|2024-11-05 02:00:40|174994|174904|174997.5|174907.5|174997.5|174907.5|174994|174904|3
1730772050000|2024-11-05 02:00:50|174998|174908|174996.5|174906.5|174998|174908|174996.5|174906.5|3
1730772060000|2024-11-05 02:01:00|174997|174907|175001.8|174911.8|175001.8|174911.8|174996|174906|5
1730772070000|2024-11-05 02:01:10|174995.8|174905.8|174996.8|174906.8|174997.8|174907.8|174995.8|174905.8|6
1730772080000|2024-11-05 02:01:20|174997.3|174907.3|174994.5|174904.5|174997.3|174907.3|174994.5|174904.5|7
1730772090000|2024-11-05 02:01:30|174994.3|174904.3|174994.3|174904.3|174994.3|174904.3|174994.3|174904.3|1
1730772100000|2024-11-05 02:01:40|174993|174903|174995|174905|174995|174905|174993|174903|5
1730772110000|2024-11-05 02:01:50|174994|174904|174992|174902|174994|174904|174991|174901|5
1730772120000|2024-11-05 02:02:00|174990|174900|174991|174901|174991.5|174901.5|174990|174900|5
1730772130000|2024-11-05 02:02:10|174993.5|174903.5|174993.5|174903.5|174993.5|174903.5|174993.5|174903.5|1
1730772140000|2024-11-05 02:02:20|174993|174903|174989.5|174899.5|174993|174903|174989.5|174899.5|4
1730772150000|2024-11-05 02:02:30|174990|174900|174989|174899|174991|174901|174989|174899|3
1730772170000|2024-11-05 02:02:50|174990|174900|174991|174901|174991|174901|174990|174900|2
1730772180000|2024-11-05 02:03:00|174990|174900|175023.3|174893.3|175055.8|174946|174990|174893.3|15
1730772190000|2024-11-05 02:03:10|175023|174893|175023|174893|175023|174893|175021.3|174891.3|10
1730772200000|2024-11-05 02:03:20|175022.8|174892.8|175022|174892|175023|174893|175022|174892|5
1730772210000|2024-11-05 02:03:30|175021.8|174891.8|175022|174892|175022|174892|175021.8|174891.8|2
1730772220000|2024-11-05 02:03:40|175022.3|174892.3|175023.8|174893.8|175023.8|174893.8|175021.5|174891.5|9
1730772230000|2024-11-05 02:03:50|175023.3|174893.3|175023.3|174893.3|175023.3|174893.3|175023.3|174893.3|1
1730772240000|2024-11-05 02:04:00|175008|174918|175024.8|174934.8|175024.8|174934.8|175002.3|174912.3|12
1730772250000|2024-11-05 02:04:10|175026.8|174936.8|175048.8|174918.8|175051.5|174936.8|175025.3|174917.3|8
1730772260000|2024-11-05 02:04:20|175049.3|174919.3|175050.5|174920.5|175050.5|174920.5|175049.3|174919.3|4
1730772270000|2024-11-05 02:04:30|175050.8|174920.8|175054.7|174924.7|175055.4|174925.4|175050.8|174920.8|6
1730772280000|2024-11-05 02:04:40|175055|174925|175052.4|174922.4|175060.3|174930.3|175052.4|174922.4|10
1730772290000|2024-11-05 02:04:50|175052|174922|175052|174922|175052|174922|175051.4|174921.4|3
1730772300000|2024-11-05 02:05:00|175053.4|174923.4|175048.5|174918.5|175055|174925|175048.5|174918.5|11
1730772310000|2024-11-05 02:05:10|175046.9|174916.9|175054.2|174924.2|175060.8|174930.8|175046.9|174916.9|12
1730772320000|2024-11-05 02:05:20|175053.9|174923.9|175052.2|174922.2|175054|174924|175049.3|174919.3|11
1730772330000|2024-11-05 02:05:30|175051.2|174921.2|175050|174920|175051.5|174921.5|175047.2|174917.2|16
1730772340000|2024-11-05 02:05:40|175051.4|174921.4|175052.5|174922.5|175054|174924|175048.5|174918.5|29
1730772350000|2024-11-05 02:05:50|175051.7|174921.7|175053.5|174923.5|175054|174924|175050.4|174920.4|29
1730772360000|2024-11-05 02:06:00|175051|174921|175054.8|174924.8|175055|174925|175047.5|174917.5|31
1730772370000|2024-11-05 02:06:10|175056.2|174926.2|175059.2|174929.2|175062|174932|175056.2|174926.2|14
1730772380000|2024-11-05 02:06:20|175058.5|174928.5|175050.5|174920.5|175058.5|174928.5|175050.5|174920.5|8
1730772390000|2024-11-05 02:06:30|175049.8|174919.8|175052.4|174922.4|175055.2|174925.2|175048.9|174918.9|9
1730772400000|2024-11-05 02:06:40|175052.7|174922.7|175053.3|174923.3|175057.4|174927.4|175049.7|174919.7|29
1730772410000|2024-11-05 02:06:50|175052.7|174922.7|175054.9|174924.9|175057|174927|175049.3|174919.3|22
1730772420000|2024-11-05 02:07:00|175054.5|174924.5|175055.5|174925.5|175056|174926|175054.2|174924.2|13
1730772430000|2024-11-05 02:07:10|175056.2|174926.2|175059.7|174929.7|175061|174931|175056.2|174926.2|12
1730772440000|2024-11-05 02:07:20|175061|174931|175057|174927|175063|174933|175057|174927|5
1730772450000|2024-11-05 02:07:30|175057.7|174927.7|175062|174932|175062|174932|175057.7|174927.7|4
1730772460000|2024-11-05 02:07:40|175061.5|174931.5|175059.5|174929.5|175061.5|174931.5|175052.2|174922.2|23
1730772480000|2024-11-05 02:08:00|175059|174929|175059.5|174929.5|175060.5|174930.5|175051.5|174921.5|16
1730772490000|2024-11-05 02:08:10|175062|174932|175056.3|174926.3|175062|174932|175047.3|174917.3|28
1730772500000|2024-11-05 02:08:20|175053.5|174923.5|175059.7|174929.7|175060.3|174930.3|175053.5|174923.5|9
1730772510000|2024-11-05 02:08:30|175054.8|174924.8|175054.3|174924.3|175056.3|174926.3|175051.8|174921.8|26
1730772520000|2024-11-05 02:08:40|175053.5|174923.5|175058.2|174928.2|175058.2|174928.2|175050.4|174920.4|25
1730772530000|2024-11-05 02:08:50|175057.9|174927.9|175057.9|174927.9|175057.9|174927.9|175057.9|174927.9|1
1730772540000|2024-11-05 02:09:00|175060.5|174930.5|175050|174920|175060.5|174930.5|175050|174920|20
1730772550000|2024-11-05 02:09:10|175052.8|174922.8|175053.5|174923.5|175058.5|174928.5|175048.2|174918.2|26
1730772560000|2024-11-05 02:09:20|175056.3|174926.3|175055|174925|175058.8|174928.8|175051|174921|20
1730772570000|2024-11-05 02:09:30|175055.4|174925.4|175050.3|174920.3|175055.4|174925.4|175049|174919|25
1730772580000|2024-11-05 02:09:40|175050.8|174920.8|175043.5|174913.5|175050.8|174920.8|175043.5|174913.5|9
1730772590000|2024-11-05 02:09:50|175044.5|174914.5|175049.5|174919.5|175049.5|174919.5|175041.8|174911.8|5
1730772600000|2024-11-05 02:10:00|175046.5|174916.5|175038.8|174908.8|175046.8|174916.8|175037|174907|8
1730772610000|2024-11-05 02:10:10|175037.3|174907.3|174996.3|174906.3|175037.3|174907.3|174995.5|174905.5|7
1730772620000|2024-11-05 02:10:20|174993.8|174903.8|174990.5|174900.5|174993.8|174903.8|174990.5|174900.5|7
1730772630000|2024-11-05 02:10:30|174990.8|174900.8|174991.3|174901.3|174991.3|174901.3|174990.8|174900.8|3
1730772640000|2024-11-05 02:10:40|174991|174901|174991|174901|174991|174901|174991|174901|1
1730772650000|2024-11-05 02:10:50|174991.3|174901.3|174987.5|174897.5|174991.5|174901.5|174987.5|174897.5|3
1730772660000|2024-11-05 02:11:00|174988|174898|174989|174899|174989|174899|174988|174898|2
1730772670000|2024-11-05 02:11:10|174988|174898|174986|174896|174989|174899|174986|174896|3
1730772680000|2024-11-05 02:11:20|174985|174895|174985|174895|174985|174895|174985|174895|1
1730772690000|2024-11-05 02:11:30|174985.5|174895.5|174986|174896|174986|174896|174985.5|174895.5|2
1730772700000|2024-11-05 02:11:40|174987|174897|174987|174897|174987|174897|174987|174897|1
1730772710000|2024-11-05 02:11:50|174989|174899|174989|174899|174989|174899|174989|174899|1
1730772720000|2024-11-05 02:12:00|174992.3|174902.3|174992.3|174902.3|174992.3|174902.3|174992.3|174902.3|1
1730772730000|2024-11-05 02:12:10|174992.8|174902.8|174992.8|174902.8|174992.8|174902.8|174992.8|174902.8|1
1730772740000|2024-11-05 02:12:20|174992.5|174902.5|174990|174900|174992.5|174902.5|174990|174900|2
1730772750000|2024-11-05 02:12:30|174990.3|174900.3|174990.3|174900.3|174990.8|174900.8|174990.3|174900.3|3
1730772760000|2024-11-05 02:12:40|174994.3|174904.3|174994.3|174904.3|174994.3|174904.3|174994.3|174904.3|1
1730772780000|2024-11-05 02:13:00|174993|174903|174989.5|174899.5|174993|174903|174989|174899|5
1730772790000|2024-11-05 02:13:10|174987|174897|174991.5|174901.5|174991.5|174901.5|174987|174897|3
1730772800000|2024-11-05 02:13:20|174991.8|174901.8|174991.5|174901.5|174991.8|174901.8|174991.3|174901.3|3
1730772810000|2024-11-05 02:13:30|174993|174903|174993.8|174903.8|174993.8|174903.8|174993|174903|2
1730772820000|2024-11-05 02:13:40|174993.3|174903.3|174993|174903|174993.3|174903.3|174993|174903|2
1730772830000|2024-11-05 02:13:50|174994|174904|174995.5|174905.5|174995.5|174905.5|174994|174904|3
1730772840000|2024-11-05 02:14:00|174993|174903|174993|174903|174993|174903|174993|174903|1
1730772850000|2024-11-05 02:14:10|174992|174902|174989|174899|174993|174903|174989|174899|4
1730772860000|2024-11-05 02:14:20|174988.5|174898.5|174986.3|174896.3|174988.5|174898.5|174986.3|174896.3|2
1730772870000|2024-11-05 02:14:30|174986.8|174896.8|174986.8|174896.8|174986.8|174896.8|174986.8|174896.8|1
1730772880000|2024-11-05 02:14:40|174987|174897|174986.8|174896.8|174987|174897|174986.3|174896.3|3
1730772890000|2024-11-05 02:14:50|174989.3|174899.3|174986|174896|174989.3|174899.3|174986|174896|3
1730772900000|2024-11-05 02:15:00|174984.8|174894.8|174986.3|174896.3|174986.3|174896.3|174984|174894|5
1730772910000|2024-11-05 02:15:10|174987.5|174897.5|174989.5|174899.5|174990|174900|174987.5|174897.5|4
1730772920000|2024-11-05 02:15:20|174991.3|174901.3|174990.8|174900.8|174991.3|174901.3|174990.8|174900.8|2
1730772930000|2024-11-05 02:15:30|174988.5|174898.5|174987.3|174897.3|174990.3|174900.3|174987.3|174897.3|4
1730772940000|2024-11-05 02:15:40|174987.8|174897.8|174987|174897|174987.8|174897.8|174987|174897|2
1730772950000|2024-11-05 02:15:50|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730772960000|2024-11-05 02:16:00|174985|174895|174984.5|174894.5|174985|174895|174983|174893|8
1730772980000|2024-11-05 02:16:20|174984.3|174894.3|174983.5|174893.5|174984.3|174894.3|174981.8|174891.8|5
1730772990000|2024-11-05 02:16:30|174985.8|174895.8|174985.8|174895.8|174985.8|174895.8|174985.8|174895.8|1
1730773000000|2024-11-05 02:16:40|174983.3|174893.3|174983|174893|174983.3|174893.3|174983|174893|2
1730773010000|2024-11-05 02:16:50|174983.3|174893.3|174982|174892|174984.5|174894.5|174981.8|174891.8|7
1730773020000|2024-11-05 02:17:00|174984|174894|174984.8|174894.8|174984.8|174894.8|174984|174894|3
1730773030000|2024-11-05 02:17:10|174986.3|174896.3|174986.8|174896.8|174986.8|174896.8|174986.3|174896.3|2
1730773040000|2024-11-05 02:17:20|174986.3|174896.3|174983.3|174893.3|174986.3|174896.3|174981.5|174891.5|5
1730773050000|2024-11-05 02:17:30|174983.5|174893.5|174985.3|174895.3|174985.3|174895.3|174983.5|174893.5|5
1730773060000|2024-11-05 02:17:40|174986.5|174896.5|174986.5|174896.5|174986.5|174896.5|174986.5|174896.5|1
1730773080000|2024-11-05 02:18:00|174986.8|174896.8|174985.8|174895.8|174986.8|174896.8|174984|174894|4
1730773090000|2024-11-05 02:18:10|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730773100000|2024-11-05 02:18:20|174985|174895|174984.8|174894.8|174985.3|174895.3|174984.8|174894.8|3
1730773110000|2024-11-05 02:18:30|174985.8|174895.8|174987|174897|174987|174897|174985.8|174895.8|2
1730773120000|2024-11-05 02:18:40|174986.5|174896.5|174986.5|174896.5|174986.5|174896.5|174986.5|174896.5|1
1730773130000|2024-11-05 02:18:50|174984.3|174894.3|174987.3|174897.3|174987.3|174897.3|174984.3|174894.3|4
1730773140000|2024-11-05 02:19:00|174988.3|174898.3|174986.8|174896.8|174988.3|174898.3|174986.8|174896.8|4
1730773150000|2024-11-05 02:19:10|174987.3|174897.3|174987.3|174897.3|174987.3|174897.3|174987.3|174897.3|1
1730773170000|2024-11-05 02:19:30|174985|174895|174987.5|174897.5|174987.5|174897.5|174984.5|174894.5|5
1730773180000|2024-11-05 02:19:40|174988|174898|174989.3|174899.3|174989.5|174899.5|174988|174898|3
1730773190000|2024-11-05 02:19:50|174986.5|174896.5|174987.8|174897.8|174987.8|174897.8|174986.5|174896.5|2
1730773200000|2024-11-05 02:20:00|174987.5|174897.5|174987.5|174897.5|174987.5|174897.5|174987.5|174897.5|1
1730773210000|2024-11-05 02:20:10|174985|174895|174986.5|174896.5|174986.5|174896.5|174985|174895|3
1730773220000|2024-11-05 02:20:20|174987.8|174897.8|174989.3|174899.3|174989.3|174899.3|174987.8|174897.8|3
1730773230000|2024-11-05 02:20:30|174989.8|174899.8|174989.8|174899.8|174989.8|174899.8|174989.8|174899.8|1
1730773240000|2024-11-05 02:20:40|174988.8|174898.8|174985.5|174895.5|174988.8|174898.8|174985.5|174895.5|6
1730773250000|2024-11-05 02:20:50|174985.3|174895.3|174985.3|174895.3|174985.3|174895.3|174985.3|174895.3|1
1730773270000|2024-11-05 02:21:10|174986.5|174896.5|174986.5|174896.5|174986.5|174896.5|174986.5|174896.5|1
1730773280000|2024-11-05 02:21:20|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|1
1730773300000|2024-11-05 02:21:40|174986.8|174896.8|174988|174898|174995.8|174905.8|174985|174895|9
1730773310000|2024-11-05 02:21:50|174989|174899|174999.3|174909.3|174999.3|174909.3|174989|174899|9
1730773320000|2024-11-05 02:22:00|174990.5|174900.5|174997|174907|175000.8|174910.8|174990.5|174900.5|6
1730773340000|2024-11-05 02:22:20|174997.8|174907.8|174997.8|174907.8|174997.8|174907.8|174997.8|174907.8|1
1730773350000|2024-11-05 02:22:30|174999|174909|174998.5|174908.5|174999.3|174909.3|174998.5|174908.5|4
1730773360000|2024-11-05 02:22:40|174998.3|174908.3|174998|174908|174999|174909|174996.5|174906.5|7
1730773380000|2024-11-05 02:23:00|174998.3|174908.3|174998.3|174908.3|174999|174909|174998.3|174908.3|5
1730773390000|2024-11-05 02:23:10|174996.5|174906.5|175017|174927|175022.3|174932.3|174996.5|174906.5|6
1730773400000|2024-11-05 02:23:20|175016.8|174926.8|175014|174924|175017|174927|175014|174924|9
1730773410000|2024-11-05 02:23:30|175013.3|174923.3|175014.5|174924.5|175014.8|174924.8|175011.8|174921.8|6
1730773420000|2024-11-05 02:23:40|175014.8|174924.8|174998.8|174908.8|175014.8|174924.8|174998.8|174908.8|9
1730773440000|2024-11-05 02:24:00|174999|174909|174999|174909|174999|174909|174999|174909|1
1730773460000|2024-11-05 02:24:20|175002|174912|175002|174912|175002|174912|175002|174912|1
1730773480000|2024-11-05 02:24:40|174998.8|174908.8|174998.8|174908.8|174998.8|174908.8|174998.8|174908.8|1
1730773500000|2024-11-05 02:25:00|175000.3|174910.3|175016.8|174926.8|175018.8|174928.8|175000.3|174910.3|8
1730773510000|2024-11-05 02:25:10|175017|174927|175018|174928|175019.3|174929.3|175017|174927|4
1730773520000|2024-11-05 02:25:20|175018.3|174928.3|175021.8|174931.8|175021.8|174931.8|175018.3|174928.3|8
1730773530000|2024-11-05 02:25:30|175021.5|174931.5|175021.5|174931.5|175022|174932|175021.5|174931.5|3
1730773540000|2024-11-05 02:25:40|175021.3|174931.3|175021|174931|175022|174932|175019|174929|5
1730773550000|2024-11-05 02:25:50|175021.5|174931.5|175020.3|174930.3|175021.5|174931.5|175020.3|174930.3|4
1730773560000|2024-11-05 02:26:00|175036|174946|175033.5|174943.5|175036|174946|175033.5|174943.5|4
1730773570000|2024-11-05 02:26:10|175033.3|174943.3|175033|174943|175033.3|174943.3|175031.3|174941.3|6
1730773580000|2024-11-05 02:26:20|175032.7|174942.7|175032.5|174942.5|175033|174943|175032.4|174942.4|4
1730773590000|2024-11-05 02:26:30|175032.8|174942.8|175033.8|174943.8|175033.8|174943.8|175032.8|174942.8|2
1730773600000|2024-11-05 02:26:40|175035.2|174945.2|175034.5|174944.5|175035.2|174945.2|175034.5|174944.5|2
1730773610000|2024-11-05 02:26:50|175035.2|174945.2|175033.2|174943.2|175035.2|174945.2|175031.2|174941.2|7
1730773620000|2024-11-05 02:27:00|175033.5|174943.5|175032.8|174942.8|175034.8|174944.8|175032.8|174942.8|5
1730773630000|2024-11-05 02:27:10|175033.2|174943.2|175034.8|174944.8|175034.8|174944.8|175033.2|174943.2|3
1730773640000|2024-11-05 02:27:20|175035.3|174945.3|175034.8|174944.8|175035.3|174945.3|175034.8|174944.8|6
1730773650000|2024-11-05 02:27:30|175034.2|174944.2|175032.2|174942.2|175034.2|174944.2|175031.5|174941.5|3
1730773660000|2024-11-05 02:27:40|175034.7|174944.7|175033.9|174943.9|175035.5|174945.5|175032.3|174942.3|13
1730773670000|2024-11-05 02:27:50|175034.2|174944.2|175036.8|174946.8|175037.3|174947.3|175032.8|174942.8|16
1730773680000|2024-11-05 02:28:00|175034.8|174944.8|175031.7|174941.7|175035.3|174945.3|175030.3|174940.3|19
1730773690000|2024-11-05 02:28:10|175031.2|174941.2|175026.5|174936.5|175033.3|174943.3|175025.3|174935.3|23
1730773700000|2024-11-05 02:28:20|175026.8|174936.8|175034.7|174944.7|175034.7|174944.7|175026.8|174936.8|18
1730773710000|2024-11-05 02:28:30|175035.7|174945.7|175036.9|174946.9|175036.9|174946.9|175032.8|174942.8|15
1730773720000|2024-11-05 02:28:40|175039.2|174949.2|175035.4|174945.4|175039.2|174949.2|175034.3|174944.3|13
1730773730000|2024-11-05 02:28:50|175035.7|174945.7|175035.5|174945.5|175035.7|174945.7|175033.7|174943.7|13
1730773740000|2024-11-05 02:29:00|175034.9|174944.9|175037.5|174947.5|175037.5|174947.5|175030.4|174940.4|21
1730773750000|2024-11-05 02:29:10|175037.8|174947.8|175034.3|174944.3|175037.8|174947.8|175034.3|174944.3|3
1730773760000|2024-11-05 02:29:20|175035.7|174945.7|175034.3|174944.3|175035.7|174945.7|175034.3|174944.3|4
1730773770000|2024-11-05 02:29:30|175034|174944|175034|174944|175034|174944|175033.4|174943.4|3
1730773780000|2024-11-05 02:29:40|175034.7|174944.7|175034.2|174944.2|175034.7|174944.7|175032.8|174942.8|3
1730773790000|2024-11-05 02:29:50|175034.9|174944.9|175033.5|174943.5|175034.9|174944.9|175033.5|174943.5|4
1730773800000|2024-11-05 02:30:00|175032.9|174942.9|175021.3|174931.3|175032.9|174942.9|175020.5|174930.5|14
1730773810000|2024-11-05 02:30:10|175022.8|174932.8|175028|174938|175028|174938|175022.8|174932.8|4
1730773820000|2024-11-05 02:30:20|175029|174939|175030.5|174940.5|175032.7|174942.7|175028.8|174938.8|14
1730773830000|2024-11-05 02:30:30|175028.8|174938.8|175031.7|174941.7|175031.7|174941.7|175028.5|174938.5|34
1730773840000|2024-11-05 02:30:40|175029.5|174939.5|175034.5|174944.5|175034.7|174944.7|175029.5|174939.5|16
1730773850000|2024-11-05 02:30:50|175035.7|174945.7|175034.5|174944.5|175035.7|174945.7|175034.5|174944.5|6
1730773860000|2024-11-05 02:31:00|175033.9|174943.9|175032.7|174942.7|175037.5|174947.5|175030.8|174940.8|17
1730773870000|2024-11-05 02:31:10|175032|174942|175028|174938|175034.5|174944.5|175028|174938|28
1730773880000|2024-11-05 02:31:20|175028.5|174938.5|175030.5|174940.5|175035.5|174945.5|175028.5|174938.5|35
1730773890000|2024-11-05 02:31:30|175032.8|174942.8|175031.4|174941.4|175034.8|174944.8|175030|174940|28
1730773900000|2024-11-05 02:31:40|175030.7|174940.7|175029.3|174939.3|175033.8|174943.8|175028|174938|33
1730773910000|2024-11-05 02:31:50|175032.3|174942.3|175032.5|174942.5|175034|174944|175024.5|174934.5|13
1730773920000|2024-11-05 02:32:00|175031.9|174941.9|175032.5|174942.5|175033.3|174943.3|175027|174937|35
1730773930000|2024-11-05 02:32:10|175030.8|174940.8|175032.5|174942.5|175032.5|174942.5|175021.5|174931.5|26
1730773940000|2024-11-05 02:32:20|175034|174944|175032.3|174942.3|175036.3|174946.3|175031.3|174941.3|25
1730773950000|2024-11-05 02:32:30|175035.5|174945.5|175032.7|174942.7|175035.5|174945.5|175031.3|174941.3|25
1730773960000|2024-11-05 02:32:40|175033|174943|175035.2|174945.2|175040|174950|175031.5|174941.5|23
1730773970000|2024-11-05 02:32:50|175035.5|174945.5|175035.7|174945.7|175036.3|174946.3|175032.5|174942.5|4
1730773980000|2024-11-05 02:33:00|175030.8|174940.8|175026.2|174936.2|175034.3|174944.3|175022|174932|25
1730773990000|2024-11-05 02:33:10|175029.8|174939.8|175035.2|174945.2|175036.7|174946.7|175029.8|174939.8|32
1730774000000|2024-11-05 02:33:20|175036.5|174946.5|175040.2|174950.2|175040.2|174950.2|175032.5|174942.5|11
1730774010000|2024-11-05 02:33:30|175040.5|174950.5|175045.9|174955.9|175045.9|174955.9|175040.5|174950.5|6
1730774020000|2024-11-05 02:33:40|175045.2|174955.2|175061.3|174971.3|175061.3|174971.3|175045.2|174955.2|6
1730774030000|2024-11-05 02:33:50|175060.8|174970.8|175060.3|174970.3|175060.8|174970.8|175060.3|174970.3|2
1730774040000|2024-11-05 02:34:00|175060.8|174970.8|175061|174971|175061|174971|175060.8|174970.8|2
1730774050000|2024-11-05 02:34:10|175060.8|174970.8|175060|174970|175060.8|174970.8|175060|174970|2
1730774060000|2024-11-05 02:34:20|175059|174969|175060|174970|175060|174970|175059|174969|2
1730774070000|2024-11-05 02:34:30|175060.5|174970.5|175066.3|174976.3|175066.3|174976.3|175060.5|174970.5|6
1730774080000|2024-11-05 02:34:40|175068.3|174978.3|175068.3|174978.3|175068.3|174978.3|175068.3|174978.3|1
1730774090000|2024-11-05 02:34:50|175072.8|174982.8|175073.5|174983.5|175073.8|174983.8|175072.8|174982.8|4
1730774100000|2024-11-05 02:35:00|175079.8|174989.8|175074.3|174984.3|175079.8|174989.8|175074.3|174984.3|4
1730774110000|2024-11-05 02:35:10|175074.8|174984.8|175074.8|174984.8|175074.8|174984.8|175074.8|174984.8|1
1730774120000|2024-11-05 02:35:20|175099.8|175009.8|175097.8|175007.8|175099.8|175009.8|175096.5|175006.5|14
1730774130000|2024-11-05 02:35:30|175095.5|175005.5|175096.5|175006.5|175097|175007|175095.5|175005.5|4
1730774140000|2024-11-05 02:35:40|175096.8|175006.8|175098.3|175008.3|175099|175009|175096.3|175006.3|7
1730774150000|2024-11-05 02:35:50|175097.8|175007.8|175096.5|175006.5|175097.8|175007.8|175093.8|175003.8|9
1730774160000|2024-11-05 02:36:00|175096|175006|175096.8|175006.8|175099.5|175009.5|175096|175006|8
1730774170000|2024-11-05 02:36:10|175095.3|175005.3|175095.8|175005.8|175098.5|175008.5|175095.3|175005.3|9
1730774180000|2024-11-05 02:36:20|175096.3|175006.3|175098|175008|175098|175008|175095.5|175005.5|5
1730774190000|2024-11-05 02:36:30|175097|175007|175095.3|175005.3|175097|175007|175095.3|175005.3|3
1730774200000|2024-11-05 02:36:40|175095.5|175005.5|175096.8|175006.8|175096.8|175006.8|175095.5|175005.5|3
1730774210000|2024-11-05 02:36:50|175096.3|175006.3|175093|175003|175096.3|175006.3|175093|175003|3
1730774220000|2024-11-05 02:37:00|175092.5|175002.5|175094.3|175004.3|175096|175006|175092.5|175002.5|6
1730774230000|2024-11-05 02:37:10|175097|175007|175095.5|175005.5|175097|175007|175095.5|175005.5|9
1730774240000|2024-11-05 02:37:20|175094.3|175004.3|175094.8|175004.8|175095.8|175005.8|175093.8|175003.8|4
1730774250000|2024-11-05 02:37:30|175097.3|175007.3|175094.8|175004.8|175097.3|175007.3|175094.8|175004.8|4
1730774260000|2024-11-05 02:37:40|175094.3|175004.3|175094.8|175004.8|175094.8|175004.8|175093.8|175003.8|4
1730774270000|2024-11-05 02:37:50|175094.3|175004.3|175095.3|175005.3|175095.3|175005.3|175092.3|175002.3|5
1730774280000|2024-11-05 02:38:00|175096.8|175006.8|175097.3|175007.3|175097.3|175007.3|175096.8|175006.8|2
1730774290000|2024-11-05 02:38:10|175096.8|175006.8|175096.8|175006.8|175096.8|175006.8|175096.8|175006.8|1
1730774300000|2024-11-05 02:38:20|175097.3|175007.3|175101.3|175011.3|175101.5|175011.5|175097.3|175007.3|7
1730774310000|2024-11-05 02:38:30|175101|175011|175101|175011|175101.5|175011.5|175098.5|175008.5|5
1730774320000|2024-11-05 02:38:40|175100.8|175010.8|175100.3|175010.3|175100.8|175010.8|175100|175010|4
1730774330000|2024-11-05 02:38:50|175099|175009|175098.8|175008.8|175099|175009|175096.3|175006.3|3
1730774340000|2024-11-05 02:39:00|175099|175009|175101|175011|175101.8|175011.8|175098.8|175008.8|6
1730774350000|2024-11-05 02:39:10|175101.5|175011.5|175099.3|175009.3|175101.5|175011.5|175097.5|175007.5|8
1730774360000|2024-11-05 02:39:20|175099|175009|175099.3|175009.3|175099.3|175009.3|175098.8|175008.8|3
1730774370000|2024-11-05 02:39:30|175099.5|175009.5|175099.3|175009.3|175100.3|175010.3|175097.8|175007.8|10
1730774380000|2024-11-05 02:39:40|175099.5|175009.5|175096.8|175006.8|175099.5|175009.5|175096.8|175006.8|5
1730774390000|2024-11-05 02:39:50|175096.5|175006.5|175096.3|175006.3|175096.5|175006.5|175096.3|175006.3|2
1730774400000|2024-11-05 02:40:00|175096|175006|175097|175007|175097.5|175007.5|175095.8|175005.8|8
1730774410000|2024-11-05 02:40:10|175096.8|175006.8|175096.5|175006.5|175096.8|175006.8|175096|175006|6
1730774420000|2024-11-05 02:40:20|175096.8|175006.8|175099|175009|175100.3|175010.3|175095.8|175005.8|6
1730774430000|2024-11-05 02:40:30|175098.5|175008.5|175097.3|175007.3|175098.5|175008.5|175096.8|175006.8|4
1730774440000|2024-11-05 02:40:40|175096.8|175006.8|175095.8|175005.8|175096.8|175006.8|175095.8|175005.8|3
1730774450000|2024-11-05 02:40:50|175095.3|175005.3|175094|175004|175095.8|175005.8|175094|175004|5
1730774460000|2024-11-05 02:41:00|175094.3|175004.3|175096.5|175006.5|175097.3|175007.3|175094.3|175004.3|6
1730774470000|2024-11-05 02:41:10|175095.5|175005.5|175096.5|175006.5|175096.5|175006.5|175093.5|175003.5|7
1730774480000|2024-11-05 02:41:20|175097|175007|175096.5|175006.5|175097|175007|175096.3|175006.3|4
1730774490000|2024-11-05 02:41:30|175097|175007|175093|175003|175097|175007|175092.5|175002.5|5
1730774500000|2024-11-05 02:41:40|175092.5|175002.5|175095|175005|175095|175005|175092.5|175002.5|5
1730774510000|2024-11-05 02:41:50|175098|175008|175098.5|175008.5|175098.5|175008.5|175095.3|175005.3|4
1730774520000|2024-11-05 02:42:00|175098.3|175008.3|175098|175008|175098.3|175008.3|175098|175008|2
1730774530000|2024-11-05 02:42:10|175098.5|175008.5|175098.8|175008.8|175098.8|175008.8|175098.3|175008.3|3
1730774540000|2024-11-05 02:42:20|175101.5|175011.5|175100.5|175010.5|175101.5|175011.5|175100|175010|4
1730774550000|2024-11-05 02:42:30|175100.3|175010.3|175099.5|175009.5|175100.8|175010.8|175098|175008|9
1730774560000|2024-11-05 02:42:40|175100|175010|175100.5|175010.5|175100.5|175010.5|175100|175010|4
1730774570000|2024-11-05 02:42:50|175100|175010|175100|175010|175100|175010|175099.8|175009.8|3
1730774580000|2024-11-05 02:43:00|175098.5|175008.5|175101.3|175011.3|175101.3|175011.3|175098.5|175008.5|4
1730774590000|2024-11-05 02:43:10|175101.8|175011.8|175100.8|175010.8|175102.5|175012.5|175100.8|175010.8|9
1730774600000|2024-11-05 02:43:20|175100.3|175010.3|175100.3|175010.3|175100.3|175010.3|175100.3|175010.3|1
1730774610000|2024-11-05 02:43:30|175099|175009|175101.3|175011.3|175101.3|175011.3|175097.8|175007.8|6
1730774620000|2024-11-05 02:43:40|175100|175010|175100|175010|175100|175010|175099.5|175009.5|7
1730774630000|2024-11-05 02:43:50|175100.5|175010.5|175098.5|175008.5|175100.5|175010.5|175098.5|175008.5|6
1730774640000|2024-11-05 02:44:00|175097|175007|175101.3|175011.3|175101.8|175011.8|175097|175007|5
1730774650000|2024-11-05 02:44:10|175100|175010|175098.8|175008.8|175100|175010|175098.8|175008.8|6
1730774660000|2024-11-05 02:44:20|175099.3|175009.3|175100.5|175010.5|175101.8|175011.8|175098.8|175008.8|10
1730774670000|2024-11-05 02:44:30|175100.3|175010.3|175100.5|175010.5|175101.5|175011.5|175100.3|175010.3|10
1730774680000|2024-11-05 02:44:40|175101|175011|175099.5|175009.5|175101.5|175011.5|175099.5|175009.5|6
1730774690000|2024-11-05 02:44:50|175099.8|175009.8|175099|175009|175100.5|175010.5|175099|175009|9
1730774700000|2024-11-05 02:45:00|175100|175010|175101|175011|175102.3|175012.3|175098.8|175008.8|8
1730774710000|2024-11-05 02:45:10|175101.3|175011.3|175100.8|175010.8|175101.5|175011.5|175098.5|175008.5|10
1730774720000|2024-11-05 02:45:20|175101.5|175011.5|175101.8|175011.8|175101.8|175011.8|175101.5|175011.5|2
1730774730000|2024-11-05 02:45:30|175101.3|175011.3|175101.3|175011.3|175101.8|175011.8|175101.3|175011.3|6
1730774750000|2024-11-05 02:45:50|175101|175011|175101|175011|175101|175011|175101|175011|1
1730774760000|2024-11-05 02:46:00|175099.8|175009.8|175103.3|175013.3|175103.8|175013.8|175099.8|175009.8|7
1730774770000|2024-11-05 02:46:10|175103|175013|175101.8|175011.8|175103|175013|175101.3|175011.3|3
1730774780000|2024-11-05 02:46:20|175101.3|175011.3|175101.8|175011.8|175101.8|175011.8|175101.3|175011.3|2
1730774790000|2024-11-05 02:46:30|175102|175012|175102|175012|175102|175012|175102|175012|1
1730774800000|2024-11-05 02:46:40|175101.8|175011.8|175101.8|175011.8|175101.8|175011.8|175101.8|175011.8|1
1730774810000|2024-11-05 02:46:50|175101.3|175011.3|175223.9|175093.9|175233.5|175103.5|175100.8|175010.8|10
1730774820000|2024-11-05 02:47:00|175224|175094|175238.9|175108.9|175244.9|175114.9|175224|175094|15
1730774830000|2024-11-05 02:47:10|175239.5|175109.5|175244.9|175114.9|175244.9|175114.9|175239.5|175109.5|8
1730774840000|2024-11-05 02:47:20|175245.2|175115.2|175240.3|175110.3|175252.5|175122.5|175240.2|175110.2|14
1730774850000|2024-11-05 02:47:30|175240.5|175110.5|175242|175112|175242.3|175112.3|175240.3|175110.3|7
1730774860000|2024-11-05 02:47:40|175241.5|175111.5|175242.8|175112.8|175242.8|175112.8|175235.8|175105.8|7
1730774870000|2024-11-05 02:47:50|175242.5|175112.5|175242.5|175112.5|175242.5|175112.5|175235.8|175105.8|3
1730774890000|2024-11-05 02:48:10|175235.8|175105.8|175219.8|175129.8|175242.5|175129.8|175219.8|175105.5|9
1730774900000|2024-11-05 02:48:20|175220|175130|175220|175130|175220.5|175130.5|175214.2|175124.2|10
1730774910000|2024-11-05 02:48:30|175214.2|175124.2|175204|175074|175220.5|175130.5|175181|175072.8|13
1730774920000|2024-11-05 02:48:40|175206.5|175076.5|175204.8|175074.8|175207.5|175077.5|175204.8|175074.8|9
1730774930000|2024-11-05 02:48:50|175204.3|175074.3|175194|175064|175204.3|175074.3|175191.7|175061.7|14
1730774940000|2024-11-05 02:49:00|175196.5|175066.5|175193|175063|175196.5|175066.5|175191|175061|14
1730774950000|2024-11-05 02:49:10|175193.3|175063.3|175194.3|175064.3|175197|175067|175192.7|175062.7|7
1730774960000|2024-11-05 02:49:20|175198.8|175068.8|175196.7|175066.7|175199.8|175069.8|175195.3|175065.3|7
1730774970000|2024-11-05 02:49:30|175195.3|175065.3|175190.8|175060.8|175197|175067|175190.8|175060.8|7
1730774980000|2024-11-05 02:49:40|175191.5|175061.5|175186.5|175056.5|175194|175064|175183.5|175053.5|8
1730774990000|2024-11-05 02:49:50|175187|175057|175153.5|175063.5|175187|175063.5|175152.8|175052|11
1730775000000|2024-11-05 02:50:00|175153.8|175063.8|175153.8|175063.8|175153.8|175063.8|175153.8|175063.8|1
1730775010000|2024-11-05 02:50:10|175145.3|175055.3|175151.3|175061.3|175151.5|175061.5|175145.3|175055.3|3
1730775020000|2024-11-05 02:50:20|175148.3|175058.3|175141.5|175051.5|175148.3|175058.3|175137.5|175047.5|9
1730775030000|2024-11-05 02:50:30|175138.2|175048.2|175156.8|175026.8|175167.8|175051.5|175137.5|175025.5|13
1730775040000|2024-11-05 02:50:40|175149.2|175019.2|175143|175053|175155.8|175053|175128.7|175019.2|11
1730775050000|2024-11-05 02:50:50|175136.8|175046.8|175143|175053|175143|175053|175136.8|175046.8|2
1730775070000|2024-11-05 02:51:10|175136.3|175046.3|175135.8|175045.8|175136.3|175046.3|175135.8|175045.8|2
1730775090000|2024-11-05 02:51:30|175144.5|175054.5|175144.5|175054.5|175144.5|175054.5|175144.5|175054.5|1
1730775100000|2024-11-05 02:51:40|175145|175055|175144|175054|175147.3|175057.3|175144|175054|9
1730775110000|2024-11-05 02:51:50|175143|175053|175144.5|175054.5|175144.5|175054.5|175143|175053|2
1730775130000|2024-11-05 02:52:10|175144|175054|175143|175053|175144|175054|175136.2|175046.2|3
1730775140000|2024-11-05 02:52:20|175143.5|175053.5|175150.5|175060.5|175150.8|175060.8|175143.5|175053.5|5
1730775150000|2024-11-05 02:52:30|175150.7|175060.7|175175.9|175085.9|175183|175093|175150.3|175060.3|15
1730775160000|2024-11-05 02:52:40|175175.5|175085.5|175178.3|175088.3|175178.7|175088.7|175175.5|175085.5|7
1730775170000|2024-11-05 02:52:50|175178|175088|175170.7|175080.7|175178|175088|175170.7|175080.7|4
1730775180000|2024-11-05 02:53:00|175170.4|175080.4|175174|175084|175174|175084|175170.4|175080.4|3
1730775190000|2024-11-05 02:53:10|175173.4|175083.4|175170.4|175080.4|175176|175086|175164.5|175074.5|13
1730775200000|2024-11-05 02:53:20|175173|175083|175171.5|175081.5|175174.4|175084.4|175171|175081|12
1730775210000|2024-11-05 02:53:30|175172.2|175082.2|175174.5|175084.5|175178|175088|175170|175080|16
1730775220000|2024-11-05 02:53:40|175174.2|175084.2|175178.7|175088.7|175178.7|175088.7|175171|175081|4
1730775230000|2024-11-05 02:53:50|175179|175089|175180.3|175090.3|175186.7|175096.7|175177.3|175087.3|10
1730775240000|2024-11-05 02:54:00|175182.3|175092.3|175182.4|175092.4|175182.4|175092.4|175182.3|175092.3|2
1730775250000|2024-11-05 02:54:10|175180|175090|175174.7|175084.7|175180|175090|175174.7|175084.7|3
1730775260000|2024-11-05 02:54:20|175175|175085|175175.3|175085.3|175179.2|175089.2|175175|175085|11
1730775270000|2024-11-05 02:54:30|175177.7|175087.7|175178|175088|175178|175088|175173.7|175083.7|13
1730775280000|2024-11-05 02:54:40|175177.3|175087.3|175176.7|175086.7|175177.3|175087.3|175176|175086|5
1730775290000|2024-11-05 02:54:50|175176|175086|175176.4|175086.4|175176.4|175086.4|175174.4|175084.4|12
1730775300000|2024-11-05 02:55:00|175176.7|175086.7|175175.4|175085.4|175176.7|175086.7|175169.8|175079.8|19
1730775310000|2024-11-05 02:55:10|175175.2|175085.2|175177.7|175087.7|175180.9|175090.9|175175.2|175085.2|12
1730775320000|2024-11-05 02:55:20|175176.8|175086.8|175176.5|175086.5|175179|175089|175174|175084|11
1730775330000|2024-11-05 02:55:30|175175.9|175085.9|175173|175083|175176.9|175086.9|175169|175079|21
1730775340000|2024-11-05 02:55:40|175171.8|175081.8|175176.2|175086.2|175177|175087|175171.8|175081.8|12
1730775350000|2024-11-05 02:55:50|175174.9|175084.9|175178.5|175088.5|175179|175089|175170.3|175080.3|16
1730775360000|2024-11-05 02:56:00|175177.9|175087.9|175176.5|175086.5|175177.9|175087.9|175175.4|175085.4|10
1730775370000|2024-11-05 02:56:10|175176.8|175086.8|175173.5|175083.5|175176.8|175086.8|175171.5|175081.5|8
1730775380000|2024-11-05 02:56:20|175175.4|175085.4|175181|175091|175181|175091|175172.9|175082.9|13
1730775390000|2024-11-05 02:56:30|175186.5|175096.5|175176.5|175086.5|175186.5|175096.5|175173.2|175083.2|11
1730775410000|2024-11-05 02:56:50|175176.2|175086.2|175172|175082|175176.2|175086.2|175169.5|175079.5|6
1730775420000|2024-11-05 02:57:00|175172.7|175082.7|175178.7|175088.7|175185|175095|175172.7|175082.7|10
1730775430000|2024-11-05 02:57:10|175178.3|175088.3|175183|175093|175183|175093|175178.3|175088.3|6
1730775440000|2024-11-05 02:57:20|175182.3|175092.3|175182.3|175092.3|175182.7|175092.7|175182.3|175092.3|3
1730775450000|2024-11-05 02:57:30|175182|175092|175185|175095|175185.5|175095.5|175182|175092|5
1730775460000|2024-11-05 02:57:40|175183|175093|175178.7|175088.7|175183|175093|175178.7|175088.7|3
1730775470000|2024-11-05 02:57:50|175178|175088|175178|175088|175178.7|175088.7|175175.3|175085.3|5
1730775480000|2024-11-05 02:58:00|175177|175087|175168.3|175078.3|175177|175087|175168.3|175078.3|3
1730775490000|2024-11-05 02:58:10|175171|175081|175172.3|175082.3|175172.3|175082.3|175168|175078|6
1730775500000|2024-11-05 02:58:20|175173|175083|175166.3|175076.3|175175.9|175085.9|175165.8|175075.8|7
1730775510000|2024-11-05 02:58:30|175130.5|175040.5|175148.8|175018.8|175152.8|175040.5|175127.2|175015|16
1730775520000|2024-11-05 02:58:40|175148.5|175018.5|175151.8|175021.8|175151.8|175021.8|175145.8|175015.8|12
1730775530000|2024-11-05 02:58:50|175151.3|175021.3|175149.3|175019.3|175153.3|175023.3|175149.3|175019.3|10
1730775540000|2024-11-05 02:59:00|175151.8|175021.8|175149.5|175019.5|175154.3|175024.3|175145|175015|15
1730775550000|2024-11-05 02:59:10|175144.8|175014.8|175148.8|175018.8|175148.8|175018.8|175144|175014|5
1730775560000|2024-11-05 02:59:20|175152|175022|175140.3|175010.3|175153|175023|175140.3|175010.3|9
1730775570000|2024-11-05 02:59:30|175140|175010|175138.5|175008.5|175140|175010|175138.5|175008.5|2
1730775580000|2024-11-05 02:59:40|175136|175006|175134|175004|175136|175006|175133.8|175003.8|5
1730775600000|2024-11-05 03:00:00|175133.5|175003.5|175136.3|175006.3|175148.5|175018.5|175133.5|175003.5|13
1730775610000|2024-11-05 03:00:10|175136|175006|175137|175007|175138.8|175008.8|175135.5|175005.5|5
1730775620000|2024-11-05 03:00:20|175136|175006|175089.3|174959.3|175136|175006|175066.2|174951.3|14
1730775630000|2024-11-05 03:00:30|175080.5|174950.5|175072.8|174942.8|175089.8|174959.8|175071.5|174941.5|14
1730775640000|2024-11-05 03:00:40|175073|174943|175065|174935|175073|174943|175064.5|174934.5|14
1730775650000|2024-11-05 03:00:50|175063.8|174933.8|175070.3|174940.3|175070.5|174940.5|175063.3|174933.3|17
1730775660000|2024-11-05 03:01:00|175067.5|174937.5|175067.5|174937.5|175077.7|174947.7|175062.5|174932.5|13
1730775670000|2024-11-05 03:01:10|175066|174936|175045.5|174955.5|175073.2|174964|175045.5|174936|15
1730775680000|2024-11-05 03:01:20|175045.8|174955.8|175040.8|174950.8|175045.8|174955.8|175038.5|174948.5|14
1730775690000|2024-11-05 03:01:30|175041.3|174951.3|175053.8|174963.8|175055.5|174965.5|175041.3|174951.3|13
1730775700000|2024-11-05 03:01:40|175054.3|174964.3|175051.8|174961.8|175054.3|174964.3|175044.8|174954.8|11
1730775710000|2024-11-05 03:01:50|175043|174953|175048.3|174958.3|175057.9|174967.9|175042.5|174952.5|22
1730775720000|2024-11-05 03:02:00|175046.8|174956.8|175035|174945|175047.3|174957.3|175035|174945|10
1730775730000|2024-11-05 03:02:10|175035.8|174945.8|175037.8|174947.8|175038.5|174948.5|175035.8|174945.8|11
1730775740000|2024-11-05 03:02:20|175037.3|174947.3|175039.3|174949.3|175039.3|174949.3|175037.3|174947.3|6
1730775750000|2024-11-05 03:02:30|175043.3|174953.3|175049.5|174959.5|175049.5|174959.5|175042|174952|12
1730775760000|2024-11-05 03:02:40|175049|174959|175047.3|174957.3|175052.7|174962.7|175046.3|174956.3|6
1730775770000|2024-11-05 03:02:50|175047|174957|175046.8|174956.8|175047|174957|175046.8|174956.8|2
1730775780000|2024-11-05 03:03:00|175049|174959|175040|174950|175049|174959|175040|174950|7
1730775790000|2024-11-05 03:03:10|175040.7|174950.7|175040.3|174950.3|175042.8|174952.8|175040|174950|9
1730775800000|2024-11-05 03:03:20|175041|174951|175040.3|174950.3|175041|174951|175040.3|174950.3|2
1730775820000|2024-11-05 03:03:40|175041.7|174951.7|175043.5|174953.5|175048.8|174958.8|175041.7|174951.7|9
1730775830000|2024-11-05 03:03:50|175044|174954|175045.8|174955.8|175047.8|174957.8|175044|174954|8
1730775840000|2024-11-05 03:04:00|175041.5|174951.5|175041.5|174951.5|175043.3|174953.3|175039.8|174949.8|7
1730775850000|2024-11-05 03:04:10|175041|174951|175040.3|174950.3|175041|174951|175040.3|174950.3|4
1730775860000|2024-11-05 03:04:20|175040|174950|175031.3|174941.3|175040|174950|175030|174940|13
1730775870000|2024-11-05 03:04:30|175031.5|174941.5|175035.8|174945.8|175037.5|174947.5|175031.5|174941.5|5
1730775880000|2024-11-05 03:04:40|175036.3|174946.3|175040|174950|175041.5|174951.5|175036.3|174946.3|6
1730775890000|2024-11-05 03:04:50|175038.5|174948.5|175035.3|174945.3|175038.5|174948.5|175033.5|174943.5|10
1730775900000|2024-11-05 03:05:00|175034.8|174944.8|175031.8|174941.8|175034.8|174944.8|175031.8|174941.8|6
1730775910000|2024-11-05 03:05:10|175032.3|174942.3|175036.8|174946.8|175037.5|174947.5|175032.3|174942.3|12
1730775920000|2024-11-05 03:05:20|175037|174947|175036.5|174946.5|175037|174947|175034.5|174944.5|3
1730775930000|2024-11-05 03:05:30|175036.3|174946.3|175039.2|174949.2|175039.2|174949.2|175036.3|174946.3|3
1730775940000|2024-11-05 03:05:40|175037|174947|175037.8|174947.8|175039.8|174949.8|175036.5|174946.5|6
1730775950000|2024-11-05 03:05:50|175039.7|174949.7|175034|174944|175039.7|174949.7|175033|174943|6
1730775960000|2024-11-05 03:06:00|175035.8|174945.8|175035.5|174945.5|175036.5|174946.5|175034.5|174944.5|8
1730775970000|2024-11-05 03:06:10|175036|174946|175036.5|174946.5|175036.5|174946.5|175036|174946|2
1730775980000|2024-11-05 03:06:20|175037.8|174947.8|175034.3|174944.3|175037.8|174947.8|175034.3|174944.3|2
1730775990000|2024-11-05 03:06:30|175034|174944|175038|174948|175038|174948|175034|174944|4
1730776000000|2024-11-05 03:06:40|175037.7|174947.7|175036.4|174946.4|175037.7|174947.7|175036.4|174946.4|3
1730776010000|2024-11-05 03:06:50|175035|174945|175035|174945|175035|174945|175034.4|174944.4|3
1730776020000|2024-11-05 03:07:00|175035.7|174945.7|175037|174947|175037|174947|175035.7|174945.7|2
1730776030000|2024-11-05 03:07:10|175041|174951|175041.5|174951.5|175042.5|174952.5|175040.5|174950.5|4
1730776040000|2024-11-05 03:07:20|175040|174950|175040|174950|175040|174950|175040|174950|1
1730776050000|2024-11-05 03:07:30|175039.8|174949.8|175039.8|174949.8|175039.8|174949.8|175039.8|174949.8|1
1730776060000|2024-11-05 03:07:40|175040.5|174950.5|175036.5|174946.5|175040.5|174950.5|175034.5|174944.5|5
1730776070000|2024-11-05 03:07:50|175037.5|174947.5|175033|174943|175037.5|174947.5|175033|174943|8
1730776080000|2024-11-05 03:08:00|175034.8|174944.8|175039.8|174949.8|175039.8|174949.8|175034.3|174944.3|7
1730776090000|2024-11-05 03:08:10|175039.3|174949.3|175038.3|174948.3|175039.3|174949.3|175037.8|174947.8|3
1730776100000|2024-11-05 03:08:20|175039.3|174949.3|175039.8|174949.8|175039.8|174949.8|175039.3|174949.3|2
1730776110000|2024-11-05 03:08:30|175044.3|174954.3|175042.4|174952.4|175044.3|174954.3|175042.4|174952.4|2
1730776120000|2024-11-05 03:08:40|175044.5|174954.5|175042|174952|175044.5|174954.5|175042|174952|3
1730776130000|2024-11-05 03:08:50|175041.5|174951.5|175039.7|174949.7|175041.5|174951.5|175039|174949|4
1730776140000|2024-11-05 03:09:00|175040.3|174950.3|175040|174950|175041|174951|175039.7|174949.7|5
1730776150000|2024-11-05 03:09:10|175039.4|174949.4|175033.5|174943.5|175039.4|174949.4|175033.5|174943.5|5
1730776160000|2024-11-05 03:09:20|175034.9|174944.9|175030|174940|175034.9|174944.9|175029.5|174939.5|5
1730776170000|2024-11-05 03:09:30|175030.5|174940.5|175030.5|174940.5|175030.5|174940.5|175030.5|174940.5|1
1730776180000|2024-11-05 03:09:40|175030.8|174940.8|175033.4|174943.4|175033.4|174943.4|175030.8|174940.8|4
1730776190000|2024-11-05 03:09:50|175033.7|174943.7|175035.5|174945.5|175035.5|174945.5|175033.7|174943.7|3
1730776200000|2024-11-05 03:10:00|175035.2|174945.2|175041.3|174951.3|175042.5|174952.5|175030.8|174940.8|7
1730776210000|2024-11-05 03:10:10|175041.8|174951.8|175041|174951|175044.5|174954.5|175041|174951|4
1730776220000|2024-11-05 03:10:20|175040.8|174950.8|175034.2|174944.2|175040.8|174950.8|175033.9|174943.9|8
1730776230000|2024-11-05 03:10:30|175033.5|174943.5|174993.5|174903.5|175033.5|174943.5|174993|174903|8
1730776240000|2024-11-05 03:10:40|174994|174904|174994.3|174904.3|174994.3|174904.3|174993.5|174903.5|4
1730776250000|2024-11-05 03:10:50|174993.3|174903.3|174993.5|174903.5|174993.5|174903.5|174993.3|174903.3|2
1730776260000|2024-11-05 03:11:00|174993.3|174903.3|174993.5|174903.5|174993.5|174903.5|174993.3|174903.3|2
1730776270000|2024-11-05 03:11:10|174997.3|174907.3|175009.8|174919.8|175010|174920|174997.3|174907.3|6
1730776280000|2024-11-05 03:11:20|175010.8|174920.8|175026.5|174936.5|175036.3|174946.3|175010.8|174920.8|16
1730776290000|2024-11-05 03:11:30|175024.8|174934.8|175032|174942|175033.5|174943.5|175024.5|174934.5|14
1730776300000|2024-11-05 03:11:40|175033|174943|175030.8|174940.8|175033.8|174943.8|175029.8|174939.8|14
1730776310000|2024-11-05 03:11:50|175027.8|174937.8|175034|174944|175035.5|174945.5|175027.3|174937.3|21
1730776320000|2024-11-05 03:12:00|175031.5|174941.5|175032.5|174942.5|175035.3|174945.3|175028.9|174938.9|28
1730776330000|2024-11-05 03:12:10|175034.8|174944.8|175037|174947|175037.9|174947.9|175031.9|174941.9|24
1730776340000|2024-11-05 03:12:20|175037.7|174947.7|175033.8|174943.8|175040|174950|175033.8|174943.8|20
1730776350000|2024-11-05 03:12:30|175032|174942|175037.3|174947.3|175039.8|174949.8|175032|174942|20
1730776360000|2024-11-05 03:12:40|175034.3|174944.3|175041|174951|175041|174951|175033.3|174943.3|27
1730776370000|2024-11-05 03:12:50|175038.8|174948.8|175036.8|174946.8|175039.3|174949.3|175034.8|174944.8|21
1730776380000|2024-11-05 03:13:00|175034.8|174944.8|175011.5|174921.5|175036.8|174946.8|175011.5|174921.5|23
1730776390000|2024-11-05 03:13:10|175012.3|174922.3|175013.8|174923.8|175013.8|174923.8|175012.3|174922.3|4
1730776400000|2024-11-05 03:13:20|175013.3|174923.3|175012.5|174922.5|175013.3|174923.3|175012.5|174922.5|3
1730776410000|2024-11-05 03:13:30|175014.5|174924.5|175015.5|174925.5|175015.5|174925.5|175014.5|174924.5|3
1730776420000|2024-11-05 03:13:40|175021.5|174931.5|175021.5|174931.5|175021.5|174931.5|175021.5|174931.5|1
1730776430000|2024-11-05 03:13:50|175022|174932|174998.5|174908.5|175022|174932|174998.5|174908.5|5
1730776450000|2024-11-05 03:14:10|174998.3|174908.3|174998.8|174908.8|174999.3|174909.3|174994.3|174904.3|18
1730776460000|2024-11-05 03:14:20|174998.3|174908.3|174997.8|174907.8|174998.3|174908.3|174997.5|174907.5|4
1730776470000|2024-11-05 03:14:30|174998|174908|174998|174908|174998|174908|174998|174908|1
1730776480000|2024-11-05 03:14:40|174997.8|174907.8|174997.8|174907.8|174997.8|174907.8|174997.8|174907.8|1
1730776500000|2024-11-05 03:15:00|174994.5|174904.5|174994.5|174904.5|174994.5|174904.5|174994.5|174904.5|1
1730776560000|2024-11-05 03:16:00|174991.5|174901.5|174993.5|174903.5|174993.5|174903.5|174991.5|174901.5|2
1730776570000|2024-11-05 03:16:10|174991.5|174901.5|174991.5|174901.5|174992|174902|174991.5|174901.5|3
1730776580000|2024-11-05 03:16:20|174991.8|174901.8|174991.8|174901.8|174991.8|174901.8|174991.8|174901.8|1
1730776590000|2024-11-05 03:16:30|174992|174902|174992|174902|174992|174902|174992|174902|1
1730776620000|2024-11-05 03:17:00|174988.5|174898.5|174988.5|174898.5|174988.5|174898.5|174988.5|174898.5|1
1730776660000|2024-11-05 03:17:40|174992|174902|174992.5|174902.5|174992.5|174902.5|174992|174902|2
1730776720000|2024-11-05 03:18:40|174992|174902|174993.5|174903.5|174993.5|174903.5|174992|174902|2
1730776730000|2024-11-05 03:18:50|174991.5|174901.5|174991.5|174901.5|174991.5|174901.5|174991.5|174901.5|1
1730776740000|2024-11-05 03:19:00|174996|174906|174996|174906|174996|174906|174996|174906|1
1730776750000|2024-11-05 03:19:10|174995.8|174905.8|174995.8|174905.8|174995.8|174905.8|174995.8|174905.8|1
1730776770000|2024-11-05 03:19:30|174995.5|174905.5|174995|174905|174995.5|174905.5|174995|174905|2
1730776780000|2024-11-05 03:19:40|174994.5|174904.5|174994.5|174904.5|174994.5|174904.5|174994.5|174904.5|1
1730776790000|2024-11-05 03:19:50|174995.5|174905.5|174995.5|174905.5|174995.5|174905.5|174995.5|174905.5|1
1730776800000|2024-11-05 03:20:00|174994.5|174904.5|174989.8|174899.8|174994.5|174904.5|174989.3|174899.3|5
1730776810000|2024-11-05 03:20:10|174993.5|174903.5|174988.5|174898.5|174993.5|174903.5|174988.5|174898.5|3
1730776820000|2024-11-05 03:20:20|174989|174899|174984.5|174894.5|174989|174899|174984|174894|4
1730776830000|2024-11-05 03:20:30|174985|174895|174984.5|174894.5|174985|174895|174984.5|174894.5|2
1730776840000|2024-11-05 03:20:40|174985|174895|174985|174895|174985|174895|174985|174895|1
1730776850000|2024-11-05 03:20:50|174988.3|174898.3|174983.5|174893.5|174988.3|174898.3|174983.5|174893.5|3
1730776860000|2024-11-05 03:21:00|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730776870000|2024-11-05 03:21:10|174984.3|174894.3|174984.3|174894.3|174984.3|174894.3|174984.3|174894.3|1
1730776890000|2024-11-05 03:21:30|174985.5|174895.5|174986|174896|174986|174896|174985.5|174895.5|2
1730776910000|2024-11-05 03:21:50|174987.3|174897.3|174985|174895|174987.3|174897.3|174985|174895|2
1730776920000|2024-11-05 03:22:00|174985.5|174895.5|174986.8|174896.8|174986.8|174896.8|174985.5|174895.5|2
1730776930000|2024-11-05 03:22:10|174986.3|174896.3|174984|174894|174986.3|174896.3|174984|174894|2
1730776950000|2024-11-05 03:22:30|174983.5|174893.5|174983.5|174893.5|174983.5|174893.5|174983.5|174893.5|1
1730776960000|2024-11-05 03:22:40|174984|174894|174984.3|174894.3|174985.3|174895.3|174984|174894|4
1730776970000|2024-11-05 03:22:50|174983.8|174893.8|174983.8|174893.8|174983.8|174893.8|174983.8|174893.8|1
1730776980000|2024-11-05 03:23:00|174984.3|174894.3|174986|174896|174986|174896|174984.3|174894.3|3
1730777000000|2024-11-05 03:23:20|174985.5|174895.5|174987.3|174897.3|174987.3|174897.3|174985.5|174895.5|3
1730777010000|2024-11-05 03:23:30|174989.8|174899.8|174991.8|174901.8|174991.8|174901.8|174989.8|174899.8|3
1730777020000|2024-11-05 03:23:40|174993.8|174903.8|174984.5|174894.5|174993.8|174903.8|174984.5|174894.5|10
1730777030000|2024-11-05 03:23:50|174986.3|174896.3|174986.8|174896.8|174986.8|174896.8|174986.3|174896.3|2
1730777040000|2024-11-05 03:24:00|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|1
1730777050000|2024-11-05 03:24:10|174986.5|174896.5|174986.8|174896.8|174986.8|174896.8|174986.5|174896.5|2
1730777060000|2024-11-05 03:24:20|174986.3|174896.3|174984|174894|174986.3|174896.3|174984|174894|2
1730777070000|2024-11-05 03:24:30|174985.3|174895.3|174983.5|174893.5|174986.8|174896.8|174983.5|174893.5|7
1730777080000|2024-11-05 03:24:40|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730777090000|2024-11-05 03:24:50|174984.5|174894.5|174984.8|174894.8|174984.8|174894.8|174984.5|174894.5|2
1730777100000|2024-11-05 03:25:00|174984.5|174894.5|174984.3|174894.3|174984.8|174894.8|174984.3|174894.3|4
1730777120000|2024-11-05 03:25:20|174982|174892|174982|174892|174982|174892|174982|174892|1
1730777130000|2024-11-05 03:25:30|174981.5|174891.5|174982|174892|174982|174892|174977.8|174887.8|4
1730777140000|2024-11-05 03:25:40|174983.3|174893.3|174983.3|174893.3|174983.3|174893.3|174983.3|174893.3|1
1730777150000|2024-11-05 03:25:50|174983|174893|174983|174893|174983.3|174893.3|174983|174893|3
1730777160000|2024-11-05 03:26:00|174983.3|174893.3|174983.3|174893.3|174983.3|174893.3|174983.3|174893.3|1
1730777170000|2024-11-05 03:26:10|174982.8|174892.8|174982.8|174892.8|174982.8|174892.8|174982.8|174892.8|1
1730777190000|2024-11-05 03:26:30|174983.5|174893.5|174983.5|174893.5|174983.5|174893.5|174983.5|174893.5|1
1730777200000|2024-11-05 03:26:40|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730777210000|2024-11-05 03:26:50|174985.3|174895.3|174985.3|174895.3|174985.3|174895.3|174985.3|174895.3|1
1730777220000|2024-11-05 03:27:00|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730777230000|2024-11-05 03:27:10|174984.3|174894.3|174984.3|174894.3|174984.3|174894.3|174984.3|174894.3|1
1730777240000|2024-11-05 03:27:20|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|174984.8|174894.8|1
1730777250000|2024-11-05 03:27:30|174985.3|174895.3|174985.5|174895.5|174985.5|174895.5|174985.3|174895.3|2
1730777260000|2024-11-05 03:27:40|174985.3|174895.3|174985.3|174895.3|174985.3|174895.3|174984.8|174894.8|3
1730777270000|2024-11-05 03:27:50|174985|174895|174985.3|174895.3|174985.3|174895.3|174985|174895|2
1730777290000|2024-11-05 03:28:10|174985.8|174895.8|174988.8|174898.8|174988.8|174898.8|174985.8|174895.8|2
1730777300000|2024-11-05 03:28:20|174988.5|174898.5|174988.5|174898.5|174988.5|174898.5|174988.5|174898.5|1
1730777310000|2024-11-05 03:28:30|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|174986.3|174896.3|1
1730777320000|2024-11-05 03:28:40|174987.5|174897.5|174987.5|174897.5|174987.5|174897.5|174987.5|174897.5|1
1730777330000|2024-11-05 03:28:50|174988|174898|174989.3|174899.3|174989.3|174899.3|174988|174898|2
1730777340000|2024-11-05 03:29:00|174986.8|174896.8|174985.8|174895.8|174986.8|174896.8|174985.5|174895.5|3
1730777350000|2024-11-05 03:29:10|174985.5|174895.5|174983.3|174893.3|174985.5|174895.5|174983.3|174893.3|2
1730777360000|2024-11-05 03:29:20|174984.5|174894.5|174984.5|174894.5|174984.5|174894.5|174984.5|174894.5|1
1730777370000|2024-11-05 03:29:30|174984|174894|174984|174894|174984|174894|174984|174894|1
1730777380000|2024-11-05 03:29:40|174986|174896|174986|174896|174986|174896|174986|174896|1
1730777390000|2024-11-05 03:29:50|174985.5|174895.5|174983.3|174893.3|174985.5|174895.5|174982.8|174892.8|4
1730777400000|2024-11-05 03:30:00|174984.3|174894.3|174981.3|174891.3|174985.5|174895.5|174981.3|174891.3|5
1730777410000|2024-11-05 03:30:10|174980.8|174890.8|174980.3|174890.3|174984|174894|174978|174888|5
1730777420000|2024-11-05 03:30:20|174980.5|174890.5|174979|174889|174982.3|174892.3|174975.5|174885.5|9
1730777430000|2024-11-05 03:30:30|174974|174884|174934.3|174844.3|174974|174884|174933|174843|11
1730777440000|2024-11-05 03:30:40|174934.5|174844.5|174934.7|174804.7|174937.7|174844.5|174888.3|174798.3|13
1730777450000|2024-11-05 03:30:50|174934.4|174804.4|174959.5|174829.5|174972.2|174842.2|174918.7|174804.4|27
1730777460000|2024-11-05 03:31:00|174960.9|174830.9|174975.5|174845.5|174978.3|174848.3|174960.9|174830.9|30
1730777470000|2024-11-05 03:31:10|174979|174849|174976.3|174846.3|174980.5|174850.5|174973|174843|18
1730777480000|2024-11-05 03:31:20|174975.5|174845.5|174978.5|174848.5|174978.8|174848.8|174975.5|174845.5|9
1730777490000|2024-11-05 03:31:30|174985.5|174855.5|175002.5|174872.5|175002.5|174872.5|174985.3|174855.3|10
1730777500000|2024-11-05 03:31:40|175002.3|174872.3|175015.8|174925.8|175015.8|174925.8|174999.3|174871.3|8
1730777510000|2024-11-05 03:31:50|175040.3|174910.3|175045.7|174915.7|175053.8|174923.8|175040.3|174910.3|25
1730777520000|2024-11-05 03:32:00|175046|174916|175042.2|174912.2|175046.3|174916.3|175040.5|174910.5|10
1730777530000|2024-11-05 03:32:10|175043|174913|175016.3|174886.3|175044.2|174914.2|175016.3|174886.3|8
1730777540000|2024-11-05 03:32:20|175005.8|174875.8|175007.8|174877.8|175011.5|174881.5|175005.8|174875.8|5
1730777550000|2024-11-05 03:32:30|175008|174878|175008|174878|175008|174878|175007.8|174877.8|3
1730777560000|2024-11-05 03:32:40|175004.8|174874.8|175003.5|174873.5|175004.8|174874.8|175003.5|174873.5|3
1730777580000|2024-11-05 03:33:00|175001|174871|175005.8|174875.8|175006.3|174876.3|175001|174871|6
1730777590000|2024-11-05 03:33:10|175004.3|174874.3|175001|174871|175004.3|174874.3|174994.9|174864.9|7
1730777600000|2024-11-05 03:33:20|175000.8|174870.8|174993.4|174863.4|175000.8|174870.8|174986.2|174856.2|11
1730777610000|2024-11-05 03:33:30|174992.7|174862.7|174992.7|174862.7|174992.7|174862.7|174992.7|174862.7|1
1730777620000|2024-11-05 03:33:40|174992.3|174862.3|174992.7|174862.7|174992.7|174862.7|174992.3|174862.3|2
1730777630000|2024-11-05 03:33:50|174991|174861|174991|174861|174991|174861|174991|174861|1
1730777640000|2024-11-05 03:34:00|174994|174864|175004.8|174874.8|175005.5|174875.5|174994|174864|6
1730777650000|2024-11-05 03:34:10|175005.3|174875.3|175005.5|174875.5|175005.5|174875.5|175005.3|174875.3|2
1730777660000|2024-11-05 03:34:20|175002.8|174872.8|175004.3|174874.3|175004.3|174874.3|175002|174872|5
1730777670000|2024-11-05 03:34:30|174981|174891|174981.5|174891.5|174981.5|174891.5|174981|174891|2
1730777680000|2024-11-05 03:34:40|174983.5|174893.5|175053.8|174923.8|175053.8|174923.8|174983.5|174893.5|4
1730777700000|2024-11-05 03:35:00|175054|174924|175055.5|174925.5|175055.7|174925.7|175046.3|174916.3|29
1730777710000|2024-11-05 03:35:10|175051.9|174921.9|175055.2|174925.2|175058|174928|175049.4|174919.4|14
1730777720000|2024-11-05 03:35:20|175053.9|174923.9|175058.5|174928.5|175059.3|174929.3|175048.3|174918.3|6
1730777730000|2024-11-05 03:35:30|175058.3|174928.3|175063|174933|175063.5|174933.5|175058.3|174928.3|4
1730777740000|2024-11-05 03:35:40|175061.5|174931.5|175059.4|174929.4|175061.5|174931.5|175055.8|174925.8|3
1730777750000|2024-11-05 03:35:50|175055.4|174925.4|175050.2|174920.2|175055.7|174925.7|175042.8|174912.8|9
1730777760000|2024-11-05 03:36:00|175050.8|174920.8|175054|174924|175062|174932|175050.8|174920.8|7
1730777770000|2024-11-05 03:36:10|175056|174926|175053.3|174923.3|175056.7|174926.7|175052.7|174922.7|8
1730777780000|2024-11-05 03:36:20|175049|174919|175051.5|174921.5|175056|174926|175049|174919|8
1730777790000|2024-11-05 03:36:30|175051.3|174921.3|175052.2|174922.2|175052.2|174922.2|175051.2|174921.2|8
1730777800000|2024-11-05 03:36:40|175053.9|174923.9|175049.5|174919.5|175053.9|174923.9|175049.5|174919.5|4
1730777810000|2024-11-05 03:36:50|175049.7|174919.7|175059|174929|175059|174929|175049.7|174919.7|9
1730777820000|2024-11-05 03:37:00|175058.7|174928.7|175056.2|174926.2|175059.7|174929.7|175052|174922|13
1730777830000|2024-11-05 03:37:10|175055.9|174925.9|175051.5|174921.5|175055.9|174925.9|175045|174915|19
1730777840000|2024-11-05 03:37:20|175052.2|174922.2|175053.9|174923.9|175054.9|174924.9|175052.2|174922.2|8
1730777850000|2024-11-05 03:37:30|175054.5|174924.5|175054|174924|175058.3|174928.3|175053.7|174923.7|12
1730777860000|2024-11-05 03:37:40|175054.3|174924.3|175049.3|174919.3|175054.3|174924.3|175048|174918|6
1730777870000|2024-11-05 03:37:50|175052.3|174922.3|175054.5|174924.5|175055|174925|175050|174920|12
1730777880000|2024-11-05 03:38:00|175056.2|174926.2|175056|174926|175056.2|174926.2|175053.9|174923.9|6
1730777890000|2024-11-05 03:38:10|175053.5|174923.5|175056|174926|175058.8|174928.8|175053.5|174923.5|8
1730777900000|2024-11-05 03:38:20|175060.3|174930.3|175056.7|174926.7|175060.3|174930.3|175054|174924|6
1730777910000|2024-11-05 03:38:30|175057.3|174927.3|175055.7|174925.7|175057.3|174927.3|175054.7|174924.7|8
1730777920000|2024-11-05 03:38:40|175055.4|174925.4|175054.8|174924.8|175055.4|174925.4|175053|174923|5
1730777930000|2024-11-05 03:38:50|175062.9|174932.9|175061.2|174931.2|175065.3|174935.3|175056.8|174926.8|10
1730777940000|2024-11-05 03:39:00|175061.5|174931.5|175061.9|174931.9|175062.9|174932.9|175061.5|174931.5|4
1730777950000|2024-11-05 03:39:10|175062.5|174932.5|175067.2|174937.2|175069.8|174939.8|175062.5|174932.5|7
1730777960000|2024-11-05 03:39:20|175060.4|174930.4|175059|174929|175062|174932|175056|174926|8
1730777970000|2024-11-05 03:39:30|175058.7|174928.7|175058.4|174928.4|175058.7|174928.7|175058.4|174928.4|2
1730777980000|2024-11-05 03:39:40|175058.5|174928.5|175060.4|174930.4|175060.4|174930.4|175056.3|174926.3|7
1730777990000|2024-11-05 03:39:50|175053.5|174923.5|175059.5|174929.5|175059.5|174929.5|175053.5|174923.5|8
1730778000000|2024-11-05 03:40:00|175058.2|174928.2|175050.5|174920.5|175058.2|174928.2|175047.8|174917.8|8
1730778010000|2024-11-05 03:40:10|175050.9|174920.9|175046.5|174916.5|175052.2|174922.2|175045.8|174915.8|11
1730778020000|2024-11-05 03:40:20|175046.9|174916.9|175045.3|174915.3|175046.9|174916.9|175043.2|174913.2|3
1730778030000|2024-11-05 03:40:30|175044.3|174914.3|175045|174915|175045|174915|175044.3|174914.3|2
1730778040000|2024-11-05 03:40:40|175048.4|174918.4|175057.8|174927.8|175058.9|174928.9|175047.8|174917.8|7
1730778050000|2024-11-05 03:40:50|175057.5|174927.5|175052.2|174922.2|175057.5|174927.5|175052.2|174922.2|8
1730778060000|2024-11-05 03:41:00|175053.2|174923.2|175054.9|174924.9|175055.5|174925.5|175052.9|174922.9|8
1730778070000|2024-11-05 03:41:10|175052.9|174922.9|175051|174921|175054.9|174924.9|175045.8|174915.8|8
1730778080000|2024-11-05 03:41:20|175051.5|174921.5|175050.5|174920.5|175052.5|174922.5|175048|174918|6
1730778090000|2024-11-05 03:41:30|175055.3|174925.3|175058.4|174928.4|175058.4|174928.4|175052.8|174922.8|7
1730778100000|2024-11-05 03:41:40|175058.7|174928.7|175063.2|174933.2|175065.3|174935.3|175058.7|174928.7|6
1730778110000|2024-11-05 03:41:50|175061.8|174931.8|175062.8|174932.8|175066.5|174936.5|175061.2|174931.2|4
1730778120000|2024-11-05 03:42:00|175086.8|174996.8|175099.7|174969.7|175107.8|175005.9|175086.8|174969.7|10
1730778130000|2024-11-05 03:42:10|175099.4|174969.4|175099.7|174969.7|175099.7|174969.7|175099.4|174969.4|2
1730778140000|2024-11-05 03:42:20|175099.4|174969.4|175099.4|174969.4|175099.4|174969.4|175099.4|174969.4|1
1730778150000|2024-11-05 03:42:30|175099.7|174969.7|175107.5|174977.5|175107.8|174977.8|175099.7|174969.7|3
1730778160000|2024-11-05 03:42:40|175107.8|174977.8|175115.8|174985.8|175116|174986|175107.8|174977.8|4
1730778170000|2024-11-05 03:42:50|175110.7|174980.7|175125.2|174995.2|175129.8|174999.8|175110.7|174980.7|14
1730778180000|2024-11-05 03:43:00|175124.9|174994.9|175133.5|175003.5|175133.5|175003.5|175121|174991|14
1730778190000|2024-11-05 03:43:10|175123.9|174993.9|175122.7|174992.7|175130.3|175000.3|175120.4|174990.4|13
1730778200000|2024-11-05 03:43:20|175129.4|174999.4|175133.3|175003.3|175133.3|175003.3|175121.3|174991.3|12
1730778210000|2024-11-05 03:43:30|175142.3|175012.3|175155.5|175025.5|175155.5|175042.5|175130.5|175012.3|12
1730778220000|2024-11-05 03:43:40|175152.5|175022.5|175124.3|174994.3|175152.5|175022.5|175122|174992|11
1730778230000|2024-11-05 03:43:50|175124.5|174994.5|175126.5|174996.5|175126.5|174996.5|175124.3|174994.3|5
1730778240000|2024-11-05 03:44:00|175126.3|174996.3|175130.9|175000.9|175130.9|175000.9|175126.3|174996.3|10
1730778250000|2024-11-05 03:44:10|175131.4|175001.4|175123.5|174993.5|175131.4|175001.4|175117|174987|9
1730778260000|2024-11-05 03:44:20|175124.7|174994.7|175127.4|174997.4|175128.3|174998.3|175122|174992|12
1730778270000|2024-11-05 03:44:30|175129|174999|175129|174999|175129|174999|175126.7|174996.7|5
1730778280000|2024-11-05 03:44:40|175126|174996|175118.5|174988.5|175126|174996|175116|174986|9
1730778290000|2024-11-05 03:44:50|175121|174991|175123.5|174993.5|175123.9|174993.9|175121|174991|4
1730778300000|2024-11-05 03:45:00|175124.5|174994.5|175087.3|174957.3|175125.2|174995.2|175084.8|174954.8|10
1730778310000|2024-11-05 03:45:10|175089|174959|175088.5|174958.5|175089|174959|175088.5|174958.5|4
1730778320000|2024-11-05 03:45:20|175089|174959|175089.5|174959.5|175091.8|174961.8|175084|174954|10
1730778330000|2024-11-05 03:45:30|175084.3|174954.3|175085.8|174955.8|175085.8|174955.8|175084.3|174954.3|4
1730778340000|2024-11-05 03:45:40|175085.5|174955.5|175119.3|174989.3|175119.3|175012|175085.5|174955.5|9
1730778350000|2024-11-05 03:45:50|175120|174990|175120.3|174990.3|175120.5|174990.5|175118.8|174988.8|4
1730778360000|2024-11-05 03:46:00|175120.5|174990.5|175122.7|174992.7|175129.5|174999.5|175120.5|174990.5|18
1730778370000|2024-11-05 03:46:10|175123.3|174993.3|175125.8|174995.8|175132|175002|175123|174993|7
1730778380000|2024-11-05 03:46:20|175126|174996|175126.5|174996.5|175126.5|174996.5|175122|174992|7
1730778390000|2024-11-05 03:46:30|175126.2|174996.2|175125.3|174995.3|175126.2|174996.2|175124|174994|3
1730778400000|2024-11-05 03:46:40|175125.7|174995.7|175120.5|174990.5|175125.7|174995.7|175113.9|174983.9|9
1730778410000|2024-11-05 03:46:50|175122.8|174992.8|175120.8|174990.8|175122.8|174992.8|175114.3|174984.3|7
1730778420000|2024-11-05 03:47:00|175120.5|174990.5|175118|174988|175122.8|174992.8|175118|174988|4
1730778430000|2024-11-05 03:47:10|175119|174989|175120.7|174990.7|175120.7|174990.7|175119|174989|3
1730778440000|2024-11-05 03:47:20|175126.4|174996.4|175127.4|174997.4|175129.7|174999.7|175121.5|174991.5|8
1730778450000|2024-11-05 03:47:30|175127.7|174997.7|175127.4|174997.4|175127.7|174997.7|175127.4|174997.4|2
1730778460000|2024-11-05 03:47:40|175125.9|174995.9|175128|174998|175129.4|174999.4|175121.5|174991.5|11
1730778470000|2024-11-05 03:47:50|175124.8|174994.8|175129.3|174999.3|175129.3|174999.3|175124.8|174994.8|3
1730778480000|2024-11-05 03:48:00|175125.4|174995.4|175124|174994|175125.4|174995.4|175114.3|174984.3|9
1730778490000|2024-11-05 03:48:10|175119.3|174989.3|175123.5|174993.5|175125.9|174995.9|175115|174985|13
1730778500000|2024-11-05 03:48:20|175122.5|174992.5|175124.4|174994.4|175124.4|174994.4|175119|174989|5
1730778510000|2024-11-05 03:48:30|175123|174993|175128|174998|175129.7|174999.7|175123|174993|5
1730778520000|2024-11-05 03:48:40|175131.8|175001.8|175128.5|174998.5|175133.5|175003.5|175124.9|174994.9|9
1730778530000|2024-11-05 03:48:50|175127.2|174997.2|175120.3|174990.3|175127.2|174997.2|175120.3|174990.3|6
1730778540000|2024-11-05 03:49:00|175119.8|174989.8|175120|174990|175124.5|174994.5|175117.8|174987.8|14
1730778550000|2024-11-05 03:49:10|175122.2|174992.2|175124.8|174994.8|175124.8|174994.8|175117.5|174987.5|5
1730778560000|2024-11-05 03:49:20|175124.5|174994.5|175127.3|174997.3|175127.3|174997.3|175117.8|174987.8|6
1730778570000|2024-11-05 03:49:30|175119.5|174989.5|175118.3|174988.3|175121.8|174991.8|175118.3|174988.3|6
1730778580000|2024-11-05 03:49:40|175118|174988|175118.3|174988.3|175118.3|174988.3|175118|174988|2
1730778600000|2024-11-05 03:50:00|175106.8|174976.8|175067|174937|175106.8|174976.8|175064.5|174934.5|8
1730778610000|2024-11-05 03:50:10|175066|174936|175061|174931|175066.5|174936.5|175060.8|174930.8|10
1730778620000|2024-11-05 03:50:20|175063.8|174933.8|175066|174936|175069.3|174939.3|175063.8|174933.8|9
1730778630000|2024-11-05 03:50:30|175065.8|174935.8|175077|174947|175079|174949|175065.5|174935.5|7
1730778640000|2024-11-05 03:50:40|175076.8|174946.8|175078|174948|175078|174948|175076.8|174946.8|3
1730778650000|2024-11-05 03:50:50|175077.8|174947.8|175077.5|174947.5|175077.8|174947.8|175077.5|174947.5|2
1730778680000|2024-11-05 03:51:20|175080|174950|175079.3|174949.3|175080|174950|175079.3|174949.3|2
1730778690000|2024-11-05 03:51:30|175080|174950|175078.5|174948.5|175080|174950|175078.5|174948.5|2
1730778710000|2024-11-05 03:51:50|175080.8|174950.8|175083|174953|175083.3|174953.3|175080.8|174950.8|3
1730778720000|2024-11-05 03:52:00|175083.3|174953.3|175084|174954|175087.3|174957.3|175083.3|174953.3|6
1730778730000|2024-11-05 03:52:10|175086.5|174956.5|175087|174957|175087|174957|175086.5|174956.5|2
1730778740000|2024-11-05 03:52:20|175089.5|174959.5|175098.5|174968.5|175107.8|174977.8|175089.5|174959.5|7
1730778750000|2024-11-05 03:52:30|175098.8|174968.8|175103.5|174973.5|175103.5|174973.5|175098.8|174968.8|3
1730778760000|2024-11-05 03:52:40|175106|174976|175107.3|174977.3|175107.8|174977.8|175106|174976|4
1730778770000|2024-11-05 03:52:50|175107|174977|175077.8|174987.8|175107|174992.5|175077.8|174977|3
1730778780000|2024-11-05 03:53:00|175078|174988|175078.5|174988.5|175078.5|174988.5|175078|174988|2
1730778800000|2024-11-05 03:53:20|175083.3|174993.3|175077.3|174987.3|175083.3|174993.3|175077.3|174987.3|3
1730778810000|2024-11-05 03:53:30|175077.5|174987.5|175089.8|174999.8|175089.8|174999.8|175077.5|174987.5|6
1730778820000|2024-11-05 03:53:40|175089.5|174999.5|175090|175000|175090|175000|175089|174999|4
1730778830000|2024-11-05 03:53:50|175092.5|175002.5|175092.8|175002.8|175092.8|175002.8|175092.5|175002.5|2
1730778840000|2024-11-05 03:54:00|175098.8|175008.8|175095|175005|175098.8|175008.8|175095|175005|4
1730778850000|2024-11-05 03:54:10|175094.8|175004.8|175094.8|175004.8|175094.8|175004.8|175094.5|175004.5|3
1730778860000|2024-11-05 03:54:20|175093|175003|175093.3|175003.3|175093.3|175003.3|175091.8|175001.8|4
1730778870000|2024-11-05 03:54:30|175092.8|175002.8|175092.5|175002.5|175092.8|175002.8|175092.5|175002.5|2
1730778880000|2024-11-05 03:54:40|175091.5|175001.5|175093|175003|175094|175004|175089.3|174999.3|5
1730778890000|2024-11-05 03:54:50|175090.5|175000.5|175092.8|175002.8|175093.3|175003.3|175090.5|175000.5|5
1730778900000|2024-11-05 03:55:00|175092.5|175002.5|175090|175000|175092.5|175002.5|175090|175000|2
1730778910000|2024-11-05 03:55:10|175092.3|175002.3|175079.8|174989.8|175092.3|175002.3|175079.5|174989.5|8
1730778920000|2024-11-05 03:55:20|175079.5|174989.5|175079.5|174989.5|175079.5|174989.5|175079.5|174989.5|1
1730778930000|2024-11-05 03:55:30|175079|174989|175076.5|174986.5|175079|174989|175076.5|174986.5|3
1730778940000|2024-11-05 03:55:40|175076|174986|175076|174986|175076|174986|175076|174986|1
1730778960000|2024-11-05 03:56:00|175075.5|174985.5|175065.3|174975.3|175075.5|174985.5|175060.8|174970.8|9
1730778970000|2024-11-05 03:56:10|175067.8|174977.8|175105.8|175015.8|175105.8|175015.8|175067.8|174977.8|3
1730778980000|2024-11-05 03:56:20|175127|174997|175116.5|174986.5|175127|174997|175116.3|174986.3|13
1730778990000|2024-11-05 03:56:30|175119.3|174989.3|175128.5|174998.5|175128.5|174998.5|175119.3|174989.3|9
1730779000000|2024-11-05 03:56:40|175125.5|174995.5|175130|175000|175130|175000|175124|174994|5
1730779010000|2024-11-05 03:56:50|175130.3|175000.3|175125.3|174995.3|175130.3|175000.3|175125.3|174995.3|4
1730779020000|2024-11-05 03:57:00|175122|174992|175124.8|174994.8|175133.9|175003.9|175122|174992|14
1730779030000|2024-11-05 03:57:10|175125|174995|175131.9|175001.9|175131.9|175001.9|175125|174995|7
1730779040000|2024-11-05 03:57:20|175131.5|175001.5|175131.5|175001.5|175131.5|175001.5|175131.5|175001.5|1
1730779050000|2024-11-05 03:57:30|175131.9|175001.9|175135.5|175005.5|175135.5|175005.5|175128.5|174998.5|5
1730779060000|2024-11-05 03:57:40|175135.2|175005.2|175139.2|175009.2|175141.8|175011.8|175135.2|175005.2|9
1730779070000|2024-11-05 03:57:50|175139.9|175009.9|175151.3|175061.3|175151.3|175061.3|175139.3|175009.9|5
1730779080000|2024-11-05 03:58:00|175148.5|175058.5|175164.8|175034.8|175165.8|175058.5|175148|175034.5|6
1730779090000|2024-11-05 03:58:10|175164.5|175034.5|175165.8|175035.8|175173|175043|175162.5|175032.5|14
1730779100000|2024-11-05 03:58:20|175172.8|175042.8|175165.8|175035.8|175173|175043|175165.8|175035.8|11
1730779110000|2024-11-05 03:58:30|175172.8|175042.8|175174.8|175044.8|175174.8|175044.8|175172.8|175042.8|3
1730779120000|2024-11-05 03:58:40|175170.5|175040.5|175169.5|175039.5|175174|175044|175169.5|175039.5|4
1730779130000|2024-11-05 03:58:50|175174|175044|175172.8|175042.8|175174.5|175044.5|175167|175037|14
1730779140000|2024-11-05 03:59:00|175167.9|175037.9|175162|175032|175172.8|175042.8|175162|175032|11
1730779150000|2024-11-05 03:59:10|175169|175039|175142.3|175052.3|175169|175059.3|175142.3|175032|7
1730779160000|2024-11-05 03:59:20|175149.3|175059.3|175150.5|175060.5|175150.5|175060.5|175149.3|175059.3|2
1730779170000|2024-11-05 03:59:30|175151|175061|175156.5|175066.5|175156.8|175066.8|175151|175061|6
1730779180000|2024-11-05 03:59:40|175156.8|175066.8|175161.3|175071.3|175161.3|175071.3|175156.8|175066.8|3
1730779190000|2024-11-05 03:59:50|175161.5|175071.5|175160.3|175070.3|175161.5|175071.5|175160.3|175070.3|3
1730779200000|2024-11-05 04:00:00|175160|175070|175207.5|175077.5|175210.8|175080.8|175160|175068|20
1730779210000|2024-11-05 04:00:10|175206.3|175076.3|175196.3|175066.3|175210.3|175080.3|175195.3|175065.3|12
1730779220000|2024-11-05 04:00:20|175196|175066|175203.2|175073.2|175203.2|175073.2|175196|175066|13
1730779230000|2024-11-05 04:00:30|175203.5|175073.5|175204.7|175074.7|175207.2|175077.2|175201.5|175071.5|13
1730779240000|2024-11-05 04:00:40|175204.3|175074.3|175204.7|175074.7|175204.7|175074.7|175204|175074|3
1730779250000|2024-11-05 04:00:50|175205|175075|175200.2|175070.2|175205|175075|175198.3|175068.3|8
1730779260000|2024-11-05 04:01:00|175193.5|175063.5|175194|175064|175198.8|175068.8|175193|175063|7
1730779270000|2024-11-05 04:01:10|175194.3|175064.3|175191.5|175061.5|175194.3|175064.3|175191.5|175061.5|9
1730779280000|2024-11-05 04:01:20|175191|175061|175192|175062|175192|175062|175188.3|175058.3|4
1730779290000|2024-11-05 04:01:30|175191.8|175061.8|175204.5|175074.5|175206.9|175076.9|175191.3|175061.3|15
1730779300000|2024-11-05 04:01:40|175210.9|175080.9|175207.9|175077.9|175210.9|175080.9|175203.8|175073.8|6
1730779310000|2024-11-05 04:01:50|175203.5|175073.5|175204.4|175074.4|175204.4|175074.4|175201.5|175071.5|8
1730779320000|2024-11-05 04:02:00|175204.3|175074.3|175204.3|175074.3|175204.3|175074.3|175204.3|175074.3|1
1730779330000|2024-11-05 04:02:10|175201.7|175071.7|175188.4|175058.4|175201.7|175071.7|175187|175057|8
1730779350000|2024-11-05 04:02:30|175188.7|175058.7|175193.5|175063.5|175197.5|175067.5|175188.7|175058.7|7
1730779370000|2024-11-05 04:02:50|175195.9|175065.9|175205.5|175075.5|175205.5|175075.5|175195.9|175065.9|6
1730779380000|2024-11-05 04:03:00|175206.2|175076.2|175192.8|175062.8|175206.2|175076.2|175188.8|175058.8|4
1730779390000|2024-11-05 04:03:10|175193|175063|175193|175063|175193|175063|175193|175063|1
1730779400000|2024-11-05 04:03:20|175195.3|175065.3|175195|175065|175195.3|175065.3|175195|175065|2
1730779410000|2024-11-05 04:03:30|175195.3|175065.3|175186.3|175056.3|175195.3|175065.3|175186.3|175056.3|3
1730779420000|2024-11-05 04:03:40|175184.5|175054.5|175188|175058|175189.3|175059.3|175184.5|175054.5|5
1730779450000|2024-11-05 04:04:10|175164|175074|175151.5|175061.5|175164|175074|175151.5|175061.5|4
1730779460000|2024-11-05 04:04:20|175152.3|175062.3|175203.8|175073.8|175203.8|175091.5|175147.3|175057.3|6
1730779470000|2024-11-05 04:04:30|175203.5|175073.5|175203.3|175073.3|175204.5|175074.5|175200.5|175070.5|11
1730779480000|2024-11-05 04:04:40|175201.8|175071.8|175205.8|175075.8|175206.5|175076.5|175201.8|175071.8|9
1730779490000|2024-11-05 04:04:50|175205.9|175075.9|175206.2|175076.2|175207.2|175077.2|175205.5|175075.5|8
1730779500000|2024-11-05 04:05:00|175208|175078|175211.5|175081.5|175214.3|175084.3|175206.2|175076.2|8
1730779520000|2024-11-05 04:05:20|175211.9|175081.9|175217.9|175087.9|175218.3|175088.3|175211.9|175081.9|8
1730779530000|2024-11-05 04:05:30|175217.2|175087.2|175209.2|175079.2|175217.2|175087.2|175206.8|175076.8|13
1730779540000|2024-11-05 04:05:40|175206.9|175076.9|175209.2|175079.2|175209.2|175079.2|175206.9|175076.9|2
1730779550000|2024-11-05 04:05:50|175209.5|175079.5|175209.5|175079.5|175209.5|175079.5|175209.5|175079.5|1
1730779560000|2024-11-05 04:06:00|175209.2|175079.2|175210.7|175080.7|175211.5|175081.5|175209.2|175079.2|3
1730779570000|2024-11-05 04:06:10|175211.3|175081.3|175213.3|175083.3|175216.2|175086.2|175211.3|175081.3|6
1730779580000|2024-11-05 04:06:20|175210.7|175080.7|175208.7|175078.7|175211.8|175081.8|175204.9|175074.9|5
1730779600000|2024-11-05 04:06:40|175211|175081|175211|175081|175211|175081|175211|175081|1
1730779610000|2024-11-05 04:06:50|175210.7|175080.7|175215.3|175085.3|175215.3|175085.3|175209|175079|11
1730779620000|2024-11-05 04:07:00|175215|175085|175215.3|175085.3|175215.3|175085.3|175212|175082|5
1730779630000|2024-11-05 04:07:10|175214.7|175084.7|175212.7|175082.7|175214.8|175084.8|175212.7|175082.7|4
1730779650000|2024-11-05 04:07:30|175210|175080|175206.5|175076.5|175210|175080|175206.5|175076.5|2
1730779670000|2024-11-05 04:07:50|175208.5|175078.5|175219.8|175089.8|175219.8|175089.8|175208.5|175078.5|4
1730779690000|2024-11-05 04:08:10|175219.5|175089.5|175219.5|175089.5|175219.5|175089.5|175219.5|175089.5|1
1730779700000|2024-11-05 04:08:20|175216|175086|175200.8|175070.8|175216|175086|175198.5|175068.5|5
1730779710000|2024-11-05 04:08:30|175202|175072|175204.2|175074.2|175204.5|175074.5|175202|175072|4
1730779720000|2024-11-05 04:08:40|175204.5|175074.5|175204.5|175074.5|175204.5|175074.5|175204.5|175074.5|1
1730779740000|2024-11-05 04:09:00|175203.5|175073.5|175197.8|175067.8|175203.5|175073.5|175197.8|175067.8|4
1730779750000|2024-11-05 04:09:10|175198.3|175068.3|175199.5|175069.5|175199.5|175069.5|175198.3|175068.3|5
1730779760000|2024-11-05 04:09:20|175199|175069|175198|175068|175201.3|175071.3|175196.8|175066.8|7
1730779770000|2024-11-05 04:09:30|175196.5|175066.5|175198|175068|175198|175068|175196.5|175066.5|2
1730779780000|2024-11-05 04:09:40|175201.7|175071.7|175201.7|175071.7|175201.7|175071.7|175201.7|175071.7|1
1730779790000|2024-11-05 04:09:50|175201|175071|175197.5|175067.5|175201|175071|175194.8|175064.8|3
1730779800000|2024-11-05 04:10:00|175198.7|175068.7|175204.8|175074.8|175209.5|175079.5|175198.7|175068.7|11
1730779810000|2024-11-05 04:10:10|175203.5|175073.5|175202.9|175072.9|175208.3|175078.3|175202.9|175072.9|3
1730779820000|2024-11-05 04:10:20|175202.2|175072.2|175200.7|175070.7|175202.2|175072.2|175198.3|175068.3|3
1730779830000|2024-11-05 04:10:30|175200|175070|175201.4|175071.4|175201.4|175071.4|175200|175070|2
1730779840000|2024-11-05 04:10:40|175202|175072|175200.7|175070.7|175207.3|175077.3|175195.5|175065.5|12
1730779850000|2024-11-05 04:10:50|175190|175060|175193.9|175063.9|175194.5|175064.5|175190|175060|5
1730779860000|2024-11-05 04:11:00|175193.2|175063.2|175150.5|175060.5|175193.2|175063.2|175150.5|175060.5|3
1730779870000|2024-11-05 04:11:10|175150.8|175060.8|175150.8|175060.8|175150.8|175060.8|175150.5|175060.5|3
1730779900000|2024-11-05 04:11:40|175148.5|175058.5|175148.5|175058.5|175148.5|175058.5|175148.5|175058.5|1
1730779910000|2024-11-05 04:11:50|175146.8|175056.8|175143.8|175053.8|175146.8|175056.8|175143.8|175053.8|2
1730779920000|2024-11-05 04:12:00|175146.5|175056.5|175146.5|175056.5|175146.5|175056.5|175146.5|175056.5|1
1730779960000|2024-11-05 04:12:40|175148|175058|175132|175002|175148|175058|175107|174997.3|10
1730779970000|2024-11-05 04:12:50|175133|175003|175136.3|175006.3|175137.3|175007.3|175132.5|175002.5|14
1730779980000|2024-11-05 04:13:00|175135.8|175005.8|175134.2|175004.2|175135.8|175005.8|175133.5|175003.5|4
1730779990000|2024-11-05 04:13:10|175133.9|175003.9|175126.3|174996.3|175133.9|175003.9|175125.3|174995.3|11
1730780000000|2024-11-05 04:13:20|175124|174994|175124.7|174994.7|175125|174995|175124|174994|6
1730780010000|2024-11-05 04:13:30|175124.3|174994.3|175119.7|174989.7|175124.3|174994.3|175118.7|174988.7|5
1730780020000|2024-11-05 04:13:40|175120.4|174990.4|175130.5|175000.5|175130.5|175000.5|175120.4|174990.4|9
1730780030000|2024-11-05 04:13:50|175128.7|174998.7|175128.7|174998.7|175128.7|174998.7|175128.7|174998.7|1
1730780040000|2024-11-05 04:14:00|175132.8|175002.8|175133.7|175003.7|175134|175004|175131|175001|9
1730780050000|2024-11-05 04:14:10|175133|175003|175132.9|175002.9|175135.3|175005.3|175129.5|174999.5|8
1730780060000|2024-11-05 04:14:20|175132.2|175002.2|175130.5|175000.5|175133.2|175003.2|175126.9|174996.9|9
1730780070000|2024-11-05 04:14:30|175134|175004|175132.7|175002.7|175134|175004|175131.7|175001.7|6
1730780080000|2024-11-05 04:14:40|175134|175004|175140.5|175010.5|175141.3|175011.3|175134|175004|6
1730780100000|2024-11-05 04:15:00|175140.9|175010.9|175158.8|175028.8|175158.8|175028.8|175140.9|175010.9|7
1730780110000|2024-11-05 04:15:10|175159.3|175029.3|175159.3|175029.3|175159.3|175029.3|175159.3|175029.3|1
1730780120000|2024-11-05 04:15:20|175159.5|175029.5|175159.5|175029.5|175159.5|175029.5|175159.5|175029.5|1
1730780130000|2024-11-05 04:15:30|175157.5|175027.5|175157.5|175027.5|175157.5|175027.5|175157.5|175027.5|1
1730780140000|2024-11-05 04:15:40|175131|175041|175132|175042|175132|175042|175131|175041|2
1730780160000|2024-11-05 04:16:00|175138|175048|175138|175048|175138|175048|175138|175048|1
1730780190000|2024-11-05 04:16:30|175137|175047|175142.5|175052.5|175142.5|175052.5|175132.3|175042.3|6
1730780200000|2024-11-05 04:16:40|175142|175052|175142.3|175052.3|175142.3|175052.3|175142|175052|2
1730780220000|2024-11-05 04:17:00|175140.5|175050.5|175140.5|175050.5|175140.5|175050.5|175140.5|175050.5|1
1730780280000|2024-11-05 04:18:00|175142.3|175052.3|175142.3|175052.3|175142.3|175052.3|175142.3|175052.3|1
1730780300000|2024-11-05 04:18:20|175130|175000|175143.8|175013.8|175143.8|175013.8|175130|175000|5
1730780310000|2024-11-05 04:18:30|175144.5|175014.5|175147|175017|175147.3|175017.3|175142.3|175012.3|11
1730780320000|2024-11-05 04:18:40|175146.8|175016.8|175142.3|175012.3|175146.8|175016.8|175139.5|175009.5|7
1730780330000|2024-11-05 04:18:50|175144.3|175014.3|175143.2|175013.2|175144.3|175014.3|175141.9|175011.9|5
1730780340000|2024-11-05 04:19:00|175142.8|175012.8|175142.9|175012.9|175143.2|175013.2|175142.2|175012.2|5
1730780350000|2024-11-05 04:19:10|175142.5|175012.5|175142.5|175012.5|175142.5|175012.5|175141.2|175011.2|4
1730780360000|2024-11-05 04:19:20|175139.8|175009.8|175135.7|175005.7|175139.8|175009.8|175135.7|175005.7|7
1730780370000|2024-11-05 04:19:30|175131.7|175001.7|175134.7|175004.7|175134.7|175004.7|175131.7|175001.7|2
1730780380000|2024-11-05 04:19:40|175132.3|175002.3|175129.5|174999.5|175132.3|175002.3|175129.5|174999.5|4
1730780390000|2024-11-05 04:19:50|175129.2|174999.2|175130.3|175000.3|175131.8|175001.8|175129|174999|6
1730780400000|2024-11-05 04:20:00|175130|175000|175130|175000|175130|175000|175130|175000|1
1730780420000|2024-11-05 04:20:20|175110.5|175020.5|175111.5|175021.5|175111.5|175021.5|175110.5|175020.5|2
1730780430000|2024-11-05 04:20:30|175110.5|175020.5|175110.5|175020.5|175110.5|175020.5|175110.5|175020.5|1
1730780470000|2024-11-05 04:21:10|175111.5|175021.5|175113.8|175023.8|175113.8|175023.8|175111.5|175021.5|4
1730780480000|2024-11-05 04:21:20|175111.7|175021.7|175111.7|175021.7|175111.7|175021.7|175111.7|175021.7|1
1730780490000|2024-11-05 04:21:30|175111.4|175021.4|175110.7|175020.7|175111.7|175021.7|175110|175020|6
1730780500000|2024-11-05 04:21:40|175111|175021|175113.4|175023.4|175115.7|175025.7|175111|175021|4
1730780510000|2024-11-05 04:21:50|175115.5|175025.5|175119.8|175029.8|175119.8|175029.8|175115.5|175025.5|4
1730780530000|2024-11-05 04:22:10|175120|175030|175115|175025|175120|175030|175115|175025|6
1730780540000|2024-11-05 04:22:20|175114.4|175024.4|175112.4|175022.4|175114.4|175024.4|175112.4|175022.4|2
1730780550000|2024-11-05 04:22:30|175114|175024|175114|175024|175114|175024|175114|175024|1
1730780560000|2024-11-05 04:22:40|175114.7|175024.7|175119|175029|175119|175029|175114.7|175024.7|4
1730780570000|2024-11-05 04:22:50|175119.5|175029.5|175118|175028|175119.8|175029.8|175118|175028|5
1730780580000|2024-11-05 04:23:00|175117.2|175027.2|175117.2|175027.2|175117.2|175027.2|175117.2|175027.2|1
1730780590000|2024-11-05 04:23:10|175118.8|175028.8|175128.8|175038.8|175132.3|175042.3|175118.8|175028.8|6
1730780600000|2024-11-05 04:23:20|175128|175038|175125.8|175035.8|175128|175038|175125.8|175035.8|3
1730780610000|2024-11-05 04:23:30|175124.9|175034.9|175124.9|175034.9|175124.9|175034.9|175124.9|175034.9|1
1730780630000|2024-11-05 04:23:50|175126|175036|175127.5|175037.5|175127.5|175037.5|175126|175036|3
1730780640000|2024-11-05 04:24:00|175123.5|175033.5|175123.2|175033.2|175123.5|175033.5|175123.2|175033.2|2
1730780650000|2024-11-05 04:24:10|175122.9|175032.9|175116.5|175026.5|175122.9|175032.9|175113.5|175023.5|6
1730780660000|2024-11-05 04:24:20|175116.9|175026.9|175120|175030|175120|175030|175116.9|175026.9|3
1730780670000|2024-11-05 04:24:30|175116.4|175026.4|175116.4|175026.4|175116.4|175026.4|175116.4|175026.4|1
1730780680000|2024-11-05 04:24:40|175118.4|175028.4|175116.2|175026.2|175120.5|175030.5|175116.2|175026.2|5
1730780700000|2024-11-05 04:25:00|175116.5|175026.5|175115.2|175025.2|175116.5|175026.5|175115.2|175025.2|2
1730780710000|2024-11-05 04:25:10|175115.5|175025.5|175115.5|175025.5|175115.5|175025.5|175115.5|175025.5|1
1730780730000|2024-11-05 04:25:30|175114.9|175024.9|175105.8|175015.8|175114.9|175024.9|175105.8|175015.8|8
1730780740000|2024-11-05 04:25:40|175107.9|175017.9|175115.7|175025.7|175115.7|175025.7|175107.9|175017.9|2
1730780760000|2024-11-05 04:26:00|175115|175025|175115|175025|175115|175025|175115|175025|1
1730780770000|2024-11-05 04:26:10|175115.3|175025.3|175116.7|175026.7|175116.7|175026.7|175115.3|175025.3|2
1730780780000|2024-11-05 04:26:20|175117|175027|175117|175027|175117|175027|175117|175027|1
1730780790000|2024-11-05 04:26:30|175117.3|175027.3|175117.3|175027.3|175117.3|175027.3|175117.3|175027.3|1
1730780800000|2024-11-05 04:26:40|175115.5|175025.5|175115|175025|175115.5|175025.5|175115|175025|4
1730780820000|2024-11-05 04:27:00|175114.5|175024.5|175111.2|175021.2|175115.7|175025.7|175111.2|175021.2|5
1730780830000|2024-11-05 04:27:10|175109.7|175019.7|175111.8|175021.8|175111.8|175021.8|175104.8|175014.8|8
1730780840000|2024-11-05 04:27:20|175108.8|175018.8|175108.3|175018.3|175111.7|175021.7|175105|175015|6
1730780860000|2024-11-05 04:27:40|175109|175019|175109|175019|175109|175019|175109|175019|1
1730780900000|2024-11-05 04:28:20|175108.7|175018.7|175112.7|175022.7|175112.7|175022.7|175108.7|175018.7|3
1730780960000|2024-11-05 04:29:20|175114|175024|175115.7|175025.7|175115.7|175025.7|175114|175024|2
1730780970000|2024-11-05 04:29:30|175116|175026|175119|175029|175121.5|175031.5|175116|175026|3
1730781000000|2024-11-05 04:30:00|175122.3|175032.3|175126|175036|175128.7|175038.7|175122.3|175032.3|8
1730781010000|2024-11-05 04:30:10|175128.3|175038.3|175125.7|175035.7|175128.3|175038.3|175125.7|175035.7|2
1730781020000|2024-11-05 04:30:20|175128|175038|175131|175041|175131.3|175041.3|175128|175038|3
1730781030000|2024-11-05 04:30:30|175131.5|175041.5|175131.5|175041.5|175131.5|175041.5|175131.5|175041.5|1
1730781040000|2024-11-05 04:30:40|175131.8|175041.8|175131.8|175041.8|175131.8|175041.8|175131.8|175041.8|1
1730781050000|2024-11-05 04:30:50|175132|175042|175129.2|175039.2|175132|175042|175129.2|175039.2|2
1730781060000|2024-11-05 04:31:00|175129.9|175039.9|175203.3|175073.3|175214.3|175102.5|175129.9|175039.9|18
1730781070000|2024-11-05 04:31:10|175202.8|175072.8|175209.3|175079.3|175210.5|175080.5|175197.8|175067.8|9
1730781080000|2024-11-05 04:31:20|175209|175079|175207|175077|175209.3|175079.3|175206|175076|11
1730781090000|2024-11-05 04:31:30|175214.3|175084.3|175214.7|175084.7|175218.8|175088.8|175214.3|175084.3|8
1730781100000|2024-11-05 04:31:40|175215|175085|175216.7|175086.7|175220.3|175090.3|175210|175080|16
1730781110000|2024-11-05 04:31:50|175212.7|175082.7|175211|175081|175212.7|175082.7|175210|175080|6
1730781120000|2024-11-05 04:32:00|175211.4|175081.4|175213.2|175083.2|175216.8|175086.8|175211.4|175081.4|14
1730781130000|2024-11-05 04:32:10|175216.2|175086.2|175214|175084|175218|175088|175210|175080|11
1730781140000|2024-11-05 04:32:20|175214.7|175084.7|175211.3|175081.3|175214.7|175084.7|175210.4|175080.4|4
1730781150000|2024-11-05 04:32:30|175211|175081|175198.5|175068.5|175211|175081|175194.5|175064.5|8
1730781160000|2024-11-05 04:32:40|175198.3|175068.3|175198.5|175068.5|175198.5|175068.5|175198.3|175068.3|2
1730781170000|2024-11-05 04:32:50|175198.3|175068.3|175198.5|175068.5|175198.5|175068.5|175198.3|175068.3|2
1730781180000|2024-11-05 04:33:00|175198.3|175068.3|175198.3|175068.3|175198.3|175068.3|175198.3|175068.3|1
1730781190000|2024-11-05 04:33:10|175182.5|175092.5|175182.5|175092.5|175182.5|175092.5|175182.5|175092.5|1
1730781210000|2024-11-05 04:33:30|175178.3|175088.3|175178.3|175088.3|175178.3|175088.3|175178.3|175088.3|1
1730781250000|2024-11-05 04:34:10|175182.5|175092.5|175189.5|175099.5|175197.5|175107.5|175181|175091|10
1730781260000|2024-11-05 04:34:20|175191.2|175101.2|175190.9|175100.9|175192.9|175102.9|175190.9|175100.9|8
1730781270000|2024-11-05 04:34:30|175191.2|175101.2|175192.7|175102.7|175195.9|175105.9|175190|175100|10
1730781280000|2024-11-05 04:34:40|175192.3|175102.3|175194.7|175104.7|175197.8|175107.8|175189.5|175099.5|8
1730781290000|2024-11-05 04:34:50|175195|175105|175194.7|175104.7|175195|175105|175194.7|175104.7|2
1730781300000|2024-11-05 04:35:00|175194.4|175104.4|175190.3|175100.3|175194.4|175104.4|175190.3|175100.3|3
1730781310000|2024-11-05 04:35:10|175190|175100|175177.5|175087.5|175192.4|175102.4|175177.3|175087.3|4
1730781320000|2024-11-05 04:35:20|175177.3|175087.3|175182.3|175092.3|175182.5|175092.5|175177.3|175087.3|7
1730781330000|2024-11-05 04:35:30|175184|175094|175178.5|175088.5|175184|175094|175177.5|175087.5|5
1730781340000|2024-11-05 04:35:40|175178.9|175088.9|175178.9|175088.9|175178.9|175088.9|175178.9|175088.9|1
1730781360000|2024-11-05 04:36:00|175178.5|175088.5|175150.5|175060.5|175191.3|175101.3|175149|175059|12
1730781370000|2024-11-05 04:36:10|175150.8|175060.8|175150.5|175060.5|175150.8|175060.8|175150.5|175060.5|2
1730781380000|2024-11-05 04:36:20|175150.8|175060.8|175150.8|175060.8|175150.8|175060.8|175150.8|175060.8|1
1730781390000|2024-11-05 04:36:30|175150.5|175060.5|175150.8|175060.8|175150.8|175060.8|175150.5|175060.5|2
1730781400000|2024-11-05 04:36:40|175151|175061|175150.5|175060.5|175151|175061|175150.5|175060.5|2
1730781430000|2024-11-05 04:37:10|175150.3|175060.3|175149.8|175059.8|175150.3|175060.3|175149.8|175059.8|2
1730781460000|2024-11-05 04:37:40|175149|175059|175149|175059|175149|175059|175149|175059|1
1730781480000|2024-11-05 04:38:00|175148|175058|175150.5|175060.5|175150.5|175060.5|175148|175058|2
1730781490000|2024-11-05 04:38:10|175151|175061|175154|175064|175154|175064|175151|175061|3
1730781500000|2024-11-05 04:38:20|175153|175063|175154.5|175064.5|175154.5|175064.5|175151|175061|3
1730781510000|2024-11-05 04:38:30|175155.3|175065.3|175156.3|175066.3|175156.3|175066.3|175155.3|175065.3|2
1730781520000|2024-11-05 04:38:40|175155.8|175065.8|175154.8|175064.8|175155.8|175065.8|175154.8|175064.8|3
1730781540000|2024-11-05 04:39:00|175154.5|175064.5|175154.5|175064.5|175154.8|175064.8|175154.5|175064.5|3
1730781550000|2024-11-05 04:39:10|175154.8|175064.8|175154.8|175064.8|175154.8|175064.8|175154.8|175064.8|1
1730781560000|2024-11-05 04:39:20|175154.5|175064.5|175153.8|175063.8|175154.5|175064.5|175153|175063|4
1730781570000|2024-11-05 04:39:30|175152|175062|175152|175062|175152|175062|175150|175060|3
1730781600000|2024-11-05 04:40:00|175153.5|175063.5|175153.8|175063.8|175154|175064|175153.5|175063.5|3
1730781620000|2024-11-05 04:40:20|175153.5|175063.5|175152.5|175062.5|175153.5|175063.5|175152.5|175062.5|2
1730781630000|2024-11-05 04:40:30|175152.8|175062.8|175154|175064|175154|175064|175152.8|175062.8|2
1730781640000|2024-11-05 04:40:40|175156.8|175066.8|175164.8|175074.8|175166|175076|175156.8|175066.8|5
1730781650000|2024-11-05 04:40:50|175169|175079|175168.8|175078.8|175169|175079|175168.3|175078.3|3
1730781660000|2024-11-05 04:41:00|175168.3|175078.3|175161|175071|175168.3|175078.3|175160.8|175070.8|10
1730781670000|2024-11-05 04:41:10|175163.8|175073.8|175165.5|175075.5|175166.5|175076.5|175163.8|175073.8|4
1730781680000|2024-11-05 04:41:20|175163.8|175073.8|175162.8|175072.8|175163.8|175073.8|175162.8|175072.8|2
1730781700000|2024-11-05 04:41:40|175161.8|175071.8|175163.8|175073.8|175163.8|175073.8|175161.8|175071.8|4
1730781720000|2024-11-05 04:42:00|175166.3|175076.3|175212.5|175082.5|175213|175094.3|175166.3|175076.3|13
1730781730000|2024-11-05 04:42:10|175212.8|175082.8|175208.7|175078.7|175212.8|175082.8|175208.7|175078.7|6
1730781740000|2024-11-05 04:42:20|175208.8|175078.8|175207.4|175077.4|175208.8|175078.8|175206.7|175076.7|3
1730781750000|2024-11-05 04:42:30|175209|175079|175204|175074|175210.5|175080.5|175204|175074|11
1730781760000|2024-11-05 04:42:40|175204.4|175074.4|175206|175076|175206|175076|175204.4|175074.4|4
1730781770000|2024-11-05 04:42:50|175205.7|175075.7|175204.7|175074.7|175205.7|175075.7|175202.3|175072.3|5
1730781780000|2024-11-05 04:43:00|175205|175075|175210.5|175080.5|175212.8|175082.8|175205|175075|6
1730781790000|2024-11-05 04:43:10|175209.5|175079.5|175209.5|175079.5|175209.5|175079.5|175209.5|175079.5|1
1730781800000|2024-11-05 04:43:20|175200.7|175070.7|175209|175079|175209|175079|175200.7|175070.7|3
1730781810000|2024-11-05 04:43:30|175209.4|175079.4|175204.5|175074.5|175209.4|175079.4|175201.5|175071.5|6
1730781820000|2024-11-05 04:43:40|175203.5|175073.5|175202.9|175072.9|175204.2|175074.2|175202.2|175072.2|4
1730781830000|2024-11-05 04:43:50|175202.5|175072.5|175202.4|175072.4|175202.5|175072.5|175199.3|175069.3|5
1730781850000|2024-11-05 04:44:10|175196.3|175066.3|175202.4|175072.4|175202.4|175072.4|175195.9|175065.9|6
1730781860000|2024-11-05 04:44:20|175207|175077|175211.3|175081.3|175211.3|175081.3|175205.2|175075.2|11
1730781870000|2024-11-05 04:44:30|175211.8|175081.8|175219.8|175089.8|175220.5|175090.5|175211.8|175081.8|4
1730781880000|2024-11-05 04:44:40|175220.3|175090.3|175219.3|175089.3|175220.3|175090.3|175217.8|175087.8|5
1730781890000|2024-11-05 04:44:50|175218.9|175088.9|175214.9|175084.9|175220|175090|175214.9|175084.9|5
1730781900000|2024-11-05 04:45:00|175215.2|175085.2|175213.2|175083.2|175215.2|175085.2|175212.5|175082.5|4
1730781910000|2024-11-05 04:45:10|175216.5|175086.5|175213.2|175083.2|175216.5|175086.5|175213.2|175083.2|2
1730781920000|2024-11-05 04:45:20|175213.5|175083.5|175213.5|175083.5|175213.5|175083.5|175213.5|175083.5|1
1730781960000|2024-11-05 04:46:00|175195|175105|175195|175105|175195|175105|175195|175105|1
1730781970000|2024-11-05 04:46:10|175193.5|175103.5|175193.4|175103.4|175196.3|175106.3|175193.4|175103.4|4
1730781980000|2024-11-05 04:46:20|175196.3|175106.3|175195.8|175105.8|175196.8|175106.8|175195.8|175105.8|3
1730782000000|2024-11-05 04:46:40|175195.5|175105.5|175195.5|175105.5|175195.5|175105.5|175195.5|175105.5|1
1730782010000|2024-11-05 04:46:50|175196|175106|175196|175106|175200.8|175110.8|175193|175103|5
1730782030000|2024-11-05 04:47:10|175195.5|175105.5|175196|175106|175196|175106|175195.5|175105.5|2
1730782050000|2024-11-05 04:47:30|175194.5|175104.5|175191.8|175101.8|175196.3|175106.3|175182.3|175092.3|13
1730782060000|2024-11-05 04:47:40|175192.2|175102.2|175191.9|175101.9|175192.2|175102.2|175191.9|175101.9|2
1730782070000|2024-11-05 04:47:50|175191.8|175101.8|175191.8|175101.8|175191.8|175101.8|175191.8|175101.8|1
1730782090000|2024-11-05 04:48:10|175191.5|175101.5|175185.7|175095.7|175191.5|175101.5|175184|175094|5
1730782100000|2024-11-05 04:48:20|175186|175096|175182.7|175092.7|175186|175096|175182.7|175092.7|2
1730782110000|2024-11-05 04:48:30|175184.5|175094.5|175187.5|175097.5|175187.5|175097.5|175184.5|175094.5|3
1730782120000|2024-11-05 04:48:40|175187.9|175097.9|175187.9|175097.9|175187.9|175097.9|175187.9|175097.9|1
1730782130000|2024-11-05 04:48:50|175191.5|175101.5|175193|175103|175193|175103|175189.9|175099.9|3
1730782150000|2024-11-05 04:49:10|175193.3|175103.3|175191.4|175101.4|175193.3|175103.3|175191.4|175101.4|2
1730782160000|2024-11-05 04:49:20|175189|175099|175193|175103|175193|175103|175189|175099|3
1730782180000|2024-11-05 04:49:40|175194.7|175104.7|175200.5|175110.5|175200.5|175110.5|175194.7|175104.7|3
1730782190000|2024-11-05 04:49:50|175200|175110|175200.8|175110.8|175200.8|175110.8|175200|175110|2
1730782200000|2024-11-05 04:50:00|175197.8|175107.8|175193.8|175103.8|175197.8|175107.8|175193.8|175103.8|3
1730782220000|2024-11-05 04:50:20|175193.9|175103.9|175194.2|175104.2|175194.2|175104.2|175193.5|175103.5|4
1730782260000|2024-11-05 04:51:00|175191.5|175101.5|175191.5|175101.5|175191.5|175101.5|175191.5|175101.5|1
1730782290000|2024-11-05 04:51:30|175192.5|175102.5|175185.5|175095.5|175192.5|175102.5|175182.2|175092.2|5
1730782300000|2024-11-05 04:51:40|175185.9|175095.9|175188|175098|175194.2|175104.2|175185.9|175095.9|9
1730782310000|2024-11-05 04:51:50|175189.4|175099.4|175189.4|175099.4|175189.4|175099.4|175189.4|175099.4|1
1730782320000|2024-11-05 04:52:00|175191.4|175101.4|175193.5|175103.5|175193.5|175103.5|175191|175101|4
1730782330000|2024-11-05 04:52:10|175191.9|175101.9|175190.8|175100.8|175191.9|175101.9|175190.5|175100.5|4
1730782340000|2024-11-05 04:52:20|175191.2|175101.2|175191.2|175101.2|175191.2|175101.2|175190.2|175100.2|5
1730782350000|2024-11-05 04:52:30|175193.5|175103.5|175190.4|175100.4|175193.5|175103.5|175190.4|175100.4|4
1730782360000|2024-11-05 04:52:40|175191|175101|175190.7|175100.7|175191|175101|175190.7|175100.7|2
1730782370000|2024-11-05 04:52:50|175191|175101|175191.7|175101.7|175193.7|175103.7|175191|175101|4
1730782390000|2024-11-05 04:53:10|175191|175101|175206.9|175076.9|175206.9|175101|175176.3|175071.8|12
1730782400000|2024-11-05 04:53:20|175207.2|175077.2|175206.9|175076.9|175207.2|175077.2|175206.9|175076.9|2
1730782410000|2024-11-05 04:53:30|175206.5|175076.5|175209.4|175079.4|175211.7|175081.7|175206.2|175076.2|5
1730782420000|2024-11-05 04:53:40|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|175209.3|175079.3|1
1730782430000|2024-11-05 04:53:50|175209.7|175079.7|175209.7|175079.7|175209.7|175079.7|175209.7|175079.7|1
1730782440000|2024-11-05 04:54:00|175211.7|175081.7|175187.5|175097.5|175211.7|175102.5|175187.5|175081.7|4
1730782450000|2024-11-05 04:54:10|175186|175096|175187|175097|175187|175097|175186|175096|3
1730782460000|2024-11-05 04:54:20|175186.7|175096.7|175186.4|175096.4|175186.7|175096.7|175185.4|175095.4|4
1730782480000|2024-11-05 04:54:40|175186|175096|175186.4|175096.4|175186.4|175096.4|175185.3|175095.3|4
1730782490000|2024-11-05 04:54:50|175185.3|175095.3|175182.9|175092.9|175185.3|175095.3|175181.5|175091.5|6
1730782500000|2024-11-05 04:55:00|175183.5|175093.5|175183.9|175093.9|175186.7|175096.7|175183.5|175093.5|5
1730782510000|2024-11-05 04:55:10|175184.5|175094.5|175184.5|175094.5|175185.2|175095.2|175184.5|175094.5|4
1730782520000|2024-11-05 04:55:20|175183.5|175093.5|175183.2|175093.2|175183.5|175093.5|175183.2|175093.2|2
1730782530000|2024-11-05 04:55:30|175183.5|175093.5|175183.2|175093.2|175183.9|175093.9|175181.2|175091.2|7
1730782540000|2024-11-05 04:55:40|175183.9|175093.9|175188.8|175098.8|175192|175102|175183.9|175093.9|5
1730782550000|2024-11-05 04:55:50|175189.2|175099.2|175189.2|175099.2|175189.2|175099.2|175189.2|175099.2|1
1730782570000|2024-11-05 04:56:10|175189.9|175099.9|175189.5|175099.5|175189.9|175099.9|175189.5|175099.5|2
1730782580000|2024-11-05 04:56:20|175217.8|175127.8|175211|175121|175217.8|175127.8|175211|175121|6
1730782590000|2024-11-05 04:56:30|175213.5|175123.5|175213|175123|175213.8|175123.8|175213|175123|3
1730782600000|2024-11-05 04:56:40|175212.8|175122.8|175213|175123|175213|175123|175212.8|175122.8|2
1730782610000|2024-11-05 04:56:50|175213.3|175123.3|175213.3|175123.3|175213.3|175123.3|175213.3|175123.3|1
1730782620000|2024-11-05 04:57:00|175214|175124|175212.5|175122.5|175214|175124|175211.8|175121.8|3
1730782630000|2024-11-05 04:57:10|175212.8|175122.8|175212.8|175122.8|175212.8|175122.8|175212.8|175122.8|1
1730782660000|2024-11-05 04:57:40|175213.3|175123.3|175215.8|175125.8|175215.8|175125.8|175213.3|175123.3|2
1730782680000|2024-11-05 04:58:00|175214.3|175124.3|175212.5|175122.5|175215.5|175125.5|175212.5|175122.5|4
1730782690000|2024-11-05 04:58:10|175210.8|175120.8|175210.8|175120.8|175210.8|175120.8|175210.8|175120.8|1
1730782700000|2024-11-05 04:58:20|175210.3|175120.3|175186|175096|175210.3|175120.3|175184|175094|8
1730782710000|2024-11-05 04:58:30|175185.8|175095.8|175182.5|175092.5|175185.8|175095.8|175182.5|175092.5|5
1730782720000|2024-11-05 04:58:40|175182.8|175092.8|175182.5|175092.5|175183.3|175093.3|175182.5|175092.5|4
1730782740000|2024-11-05 04:59:00|175182.3|175092.3|175178.8|175088.8|175182.3|175092.3|175177.5|175087.5|4
1730782750000|2024-11-05 04:59:10|175184|175094|175184|175094|175184|175094|175184|175094|1
1730782760000|2024-11-05 04:59:20|175183.8|175093.8|175183.8|175093.8|175183.8|175093.8|175183.8|175093.8|1
1730782780000|2024-11-05 04:59:40|175186|175096|175184.8|175094.8|175186|175096|175184.8|175094.8|3
1730782790000|2024-11-05 04:59:50|175187|175097|175187|175097|175187|175097|175187|175097|1
1730782800000|2024-11-05 05:00:00|175185|175095|175181|175091|175185|175095|175179.7|175089.7|8
1730782810000|2024-11-05 05:00:10|175180|175090|175170.5|175080.5|175180|175090|175168.3|175078.3|8
1730782820000|2024-11-05 05:00:20|175176.2|175086.2|175176.9|175086.9|175176.9|175086.9|175176.2|175086.2|4
1730782830000|2024-11-05 05:00:30|175176.8|175086.8|175179|175089|175180|175090|175176.8|175086.8|5
1730782840000|2024-11-05 05:00:40|175179.7|175089.7|175178.7|175088.7|175180|175090|175178.7|175088.7|4
1730782850000|2024-11-05 05:00:50|175177.3|175087.3|175174.7|175084.7|175177.3|175087.3|175171.9|175081.9|9
1730782860000|2024-11-05 05:01:00|175175.4|175085.4|175176|175086|175176|175086|175175.4|175085.4|2
1730782870000|2024-11-05 05:01:10|175178.7|175088.7|175252.5|175122.5|175265.4|175147.5|175178.7|175088.7|14
1730782880000|2024-11-05 05:01:20|175247.4|175117.4|175246.5|175116.5|175247.4|175117.4|175244|175114|6
1730782890000|2024-11-05 05:01:30|175246.3|175116.3|175246|175116|175246.5|175116.5|175245.8|175115.8|5
1730782900000|2024-11-05 05:01:40|175245.8|175115.8|175246|175116|175246|175116|175245.8|175115.8|2
1730782910000|2024-11-05 05:01:50|175245.8|175115.8|175226|175136|175247|175137|175224.5|175115.8|7
1730782920000|2024-11-05 05:02:00|175226.3|175136.3|175224.7|175134.7|175226.3|175136.3|175224.7|175134.7|4
1730782930000|2024-11-05 05:02:10|175225|175135|175230.8|175140.8|175230.8|175140.8|175225|175135|4
1730782940000|2024-11-05 05:02:20|175230.5|175140.5|175258.7|175168.7|175261.7|175171.7|175230.5|175140.5|7
1730782950000|2024-11-05 05:02:30|175253.8|175163.8|175256|175166|175260|175170|175252.3|175162.3|9
1730782960000|2024-11-05 05:02:40|175259.7|175169.7|175262|175172|175262|175172|175255.7|175165.7|10
1730782970000|2024-11-05 05:02:50|175262.7|175172.7|175261|175171|175262.7|175172.7|175260.7|175170.7|4
1730782980000|2024-11-05 05:03:00|175260.7|175170.7|175252.9|175162.9|175260.7|175170.7|175248.8|175158.8|10
1730782990000|2024-11-05 05:03:10|175249.3|175159.3|175253.7|175163.7|175254|175164|175249.3|175159.3|4
1730783000000|2024-11-05 05:03:20|175253.4|175163.4|175226.2|175136.2|175253.4|175163.4|175226.2|175136.2|8
1730783010000|2024-11-05 05:03:30|175228.5|175138.5|175229.8|175139.8|175230|175140|175228.5|175138.5|4
1730783020000|2024-11-05 05:03:40|175230|175140|175230|175140|175230|175140|175230|175140|1
1730783030000|2024-11-05 05:03:50|175228.8|175138.8|175228|175138|175229.3|175139.3|175225.5|175135.5|6
1730783040000|2024-11-05 05:04:00|175220|175130|175220|175130|175220|175130|175220|175130|1
1730783050000|2024-11-05 05:04:10|175220.3|175130.3|175216.7|175126.7|175220.3|175130.3|175216|175126|4
1730783070000|2024-11-05 05:04:30|175213.4|175123.4|175209|175119|175213.4|175123.4|175209|175119|4
1730783080000|2024-11-05 05:04:40|175209.7|175119.7|175211|175121|175211|175121|175209.7|175119.7|2
1730783090000|2024-11-05 05:04:50|175213.5|175123.5|175213.5|175123.5|175213.5|175123.5|175213.5|175123.5|1
1730783100000|2024-11-05 05:05:00|175216.8|175126.8|175216.8|175126.8|175216.8|175126.8|175216.8|175126.8|1
1730783110000|2024-11-05 05:05:10|175227|175137|175254.7|175164.7|175260.7|175170.7|175227|175137|12
1730783120000|2024-11-05 05:05:20|175250.7|175160.7|175251.4|175161.4|175251.4|175161.4|175250.7|175160.7|3
1730783130000|2024-11-05 05:05:30|175251|175161|175245.9|175155.9|175251|175161|175243|175153|6
1730783140000|2024-11-05 05:05:40|175247.5|175157.5|175242.9|175152.9|175247.5|175157.5|175242.9|175152.9|5
1730783150000|2024-11-05 05:05:50|175243.2|175153.2|175237.2|175147.2|175243.2|175153.2|175237.2|175147.2|4
1730783160000|2024-11-05 05:06:00|175236.8|175146.8|175229.7|175139.7|175236.8|175146.8|175227.3|175137.3|8
1730783170000|2024-11-05 05:06:10|175228.8|175138.8|175228.9|175138.9|175236|175146|175228.8|175138.8|8
1730783180000|2024-11-05 05:06:20|175229.2|175139.2|175227.5|175137.5|175229.2|175139.2|175227.5|175137.5|3
1730783190000|2024-11-05 05:06:30|175227.2|175137.2|175227.2|175137.2|175227.2|175137.2|175227.2|175137.2|1
1730783200000|2024-11-05 05:06:40|175227.5|175137.5|175228.5|175138.5|175228.5|175138.5|175227.5|175137.5|2
1730783210000|2024-11-05 05:06:50|175229.5|175139.5|175219.5|175129.5|175229.5|175139.5|175218.2|175128.2|4
1730783220000|2024-11-05 05:07:00|175220.2|175130.2|175193|175103|175220.2|175130.2|175190.7|175100.7|5
1730783230000|2024-11-05 05:07:10|175190.7|175100.7|175186.7|175096.7|175190.7|175100.7|175185|175095|6
1730783240000|2024-11-05 05:07:20|175186.4|175096.4|175183.7|175093.7|175186.4|175096.4|175183|175093|5
1730783250000|2024-11-05 05:07:30|175183|175093|175178.2|175088.2|175184|175094|175178.2|175088.2|13
1730783260000|2024-11-05 05:07:40|175180.5|175090.5|175179.5|175089.5|175180.5|175090.5|175179.5|175089.5|2
1730783270000|2024-11-05 05:07:50|175180.2|175090.2|175177.2|175087.2|175182.8|175092.8|175177.2|175087.2|8
1730783280000|2024-11-05 05:08:00|175176.5|175086.5|175175.5|175085.5|175176.5|175086.5|175175.5|175085.5|3
1730783290000|2024-11-05 05:08:10|175176.2|175086.2|175182.2|175092.2|175182.2|175092.2|175176.2|175086.2|3
1730783300000|2024-11-05 05:08:20|175183.9|175093.9|175179|175089|175183.9|175093.9|175179|175089|3
1730783310000|2024-11-05 05:08:30|175179.4|175089.4|175178|175088|175179.4|175089.4|175178|175088|4
1730783320000|2024-11-05 05:08:40|175175.4|175085.4|175175.4|175085.4|175175.4|175085.4|175175.4|175085.4|1
1730783330000|2024-11-05 05:08:50|175174|175084|175178.7|175088.7|175178.7|175088.7|175174|175084|3
1730783340000|2024-11-05 05:09:00|175178|175088|175173.5|175083.5|175178.3|175088.3|175173.5|175083.5|4
1730783360000|2024-11-05 05:09:20|175173.9|175083.9|175182.7|175092.7|175182.7|175092.7|175171.9|175081.9|9
1730783380000|2024-11-05 05:09:40|175183.4|175093.4|175186.7|175096.7|175186.7|175096.7|175183.4|175093.4|2
1730783390000|2024-11-05 05:09:50|175191|175101|175224|175134|175224.3|175134.3|175191|175101|6
1730783400000|2024-11-05 05:10:00|175224.3|175134.3|175221|175131|175224.3|175134.3|175220.7|175130.7|5
1730783410000|2024-11-05 05:10:10|175221.3|175131.3|175221|175131|175221.3|175131.3|175221|175131|2
1730783420000|2024-11-05 05:10:20|175220.3|175130.3|175220.3|175130.3|175220.3|175130.3|175220.3|175130.3|1
1730783430000|2024-11-05 05:10:30|175220.7|175130.7|175220.7|175130.7|175220.7|175130.7|175220.7|175130.7|1
1730783440000|2024-11-05 05:10:40|175221|175131|175221|175131|175221|175131|175221|175131|1
1730783450000|2024-11-05 05:10:50|175223.5|175133.5|175223.2|175133.2|175223.5|175133.5|175223.2|175133.2|2
1730783470000|2024-11-05 05:11:10|175224.5|175134.5|175224.5|175134.5|175224.5|175134.5|175224.5|175134.5|1
1730783480000|2024-11-05 05:11:20|175228.5|175138.5|175229.9|175139.9|175232.9|175142.9|175228.5|175138.5|4
1730783490000|2024-11-05 05:11:30|175229.2|175139.2|175231.9|175141.9|175232.5|175142.5|175229.2|175139.2|3
1730783500000|2024-11-05 05:11:40|175225.2|175135.2|175224.9|175134.9|175225.2|175135.2|175224.9|175134.9|2
1730783510000|2024-11-05 05:11:50|175224.5|175134.5|175225.2|175135.2|175225.2|175135.2|175224.5|175134.5|2
1730783520000|2024-11-05 05:12:00|175225.5|175135.5|175215.5|175125.5|175225.5|175135.5|175215.5|175125.5|7
1730783530000|2024-11-05 05:12:10|175216|175126|175193.7|175103.7|175216|175126|175177.3|175087.3|13
1730783540000|2024-11-05 05:12:20|175192.4|175102.4|175184|175094|175192.4|175102.4|175183.7|175093.7|10
1730783550000|2024-11-05 05:12:30|175184.3|175094.3|175183.7|175093.7|175184.7|175094.7|175183.7|175093.7|4
1730783560000|2024-11-05 05:12:40|175184|175094|175182.7|175092.7|175184|175094|175182.7|175092.7|3
1730783570000|2024-11-05 05:12:50|175181.5|175091.5|175183.5|175093.5|175183.5|175093.5|175181.5|175091.5|2
1730783580000|2024-11-05 05:13:00|175183.9|175093.9|175178|175088|175183.9|175093.9|175177.7|175087.7|11
1730783590000|2024-11-05 05:13:10|175179.5|175089.5|175173.5|175083.5|175179.5|175089.5|175171.4|175081.4|8
1730783600000|2024-11-05 05:13:20|175171.5|175081.5|175173.2|175083.2|175175|175085|175168.2|175078.2|8
1730783610000|2024-11-05 05:13:30|175175.5|175085.5|175181.2|175091.2|175181.2|175091.2|175174.9|175084.9|10
1730783620000|2024-11-05 05:13:40|175179.2|175089.2|175193.4|175103.4|175194.4|175104.4|175179.2|175089.2|8
1730783630000|2024-11-05 05:13:50|175193.7|175103.7|175194|175104|175194|175104|175193.7|175103.7|2
1730783640000|2024-11-05 05:14:00|175192.7|175102.7|175193.4|175103.4|175193.4|175103.4|175192.7|175102.7|2
1730783650000|2024-11-05 05:14:10|175193|175103|175189.2|175099.2|175193|175103|175188.5|175098.5|4
1730783660000|2024-11-05 05:14:20|175187.2|175097.2|175175.5|175085.5|175187.2|175097.2|175175.5|175085.5|7
1730783670000|2024-11-05 05:14:30|175176.2|175086.2|175183.5|175093.5|175183.5|175093.5|175176.2|175086.2|9
1730783680000|2024-11-05 05:14:40|175183.8|175093.8|175187|175097|175187|175097|175183.8|175093.8|3
1730783690000|2024-11-05 05:14:50|175190.4|175100.4|175190.4|175100.4|175190.4|175100.4|175190.4|175100.4|1
1730783700000|2024-11-05 05:15:00|175186.7|175096.7|175180.2|175090.2|175187|175097|175180.2|175090.2|6
1730783720000|2024-11-05 05:15:20|175179.8|175089.8|175182.2|175092.2|175182.5|175092.5|175179.8|175089.8|3
1730783730000|2024-11-05 05:15:30|175181.5|175091.5|175179|175089|175181.5|175091.5|175179|175089|3
1730783740000|2024-11-05 05:15:40|175180|175090|175177.5|175087.5|175180|175090|175174.7|175084.7|7
1730783750000|2024-11-05 05:15:50|175177.9|175087.9|175175.9|175085.9|175178.2|175088.2|175175.5|175085.5|4
1730783760000|2024-11-05 05:16:00|175176.2|175086.2|175181.7|175091.7|175182.7|175092.7|175176.2|175086.2|5
1730783770000|2024-11-05 05:16:10|175181|175091|175181.4|175091.4|175181.4|175091.4|175181|175091|2
1730783780000|2024-11-05 05:16:20|175179.7|175089.7|175173|175083|175179.7|175089.7|175173|175083|4
1730783790000|2024-11-05 05:16:30|175173.7|175083.7|175172.3|175082.3|175174|175084|175172.3|175082.3|3
1730783800000|2024-11-05 05:16:40|175172.7|175082.7|175171.2|175081.2|175172.7|175082.7|175169.9|175079.9|5
1730783810000|2024-11-05 05:16:50|175171.5|175081.5|175175.7|175085.7|175175.7|175085.7|175171.5|175081.5|2
1730783820000|2024-11-05 05:17:00|175174|175084|175172.7|175082.7|175174|175084|175172.7|175082.7|2
1730783830000|2024-11-05 05:17:10|175171.7|175081.7|175171|175081|175171.7|175081.7|175168.7|175078.7|3
1730783840000|2024-11-05 05:17:20|175170.7|175080.7|175171.7|175081.7|175172.4|175082.4|175170.7|175080.7|4
1730783850000|2024-11-05 05:17:30|175172.4|175082.4|175171.7|175081.7|175172.4|175082.4|175171.7|175081.7|2
1730783870000|2024-11-05 05:17:50|175172.3|175082.3|175177|175087|175177|175087|175172.3|175082.3|2
1730783880000|2024-11-05 05:18:00|175177.7|175087.7|175173.2|175083.2|175183.8|175093.8|175173.2|175083.2|11
1730783890000|2024-11-05 05:18:10|175171|175081|175173.4|175083.4|175173.4|175083.4|175170.7|175080.7|6
1730783900000|2024-11-05 05:18:20|175171.7|175081.7|175173|175083|175173.7|175083.7|175171|175081|7
1730783910000|2024-11-05 05:18:30|175171|175081|175174|175084|175174|175084|175170.4|175080.4|5
1730783920000|2024-11-05 05:18:40|175173.7|175083.7|175178.4|175088.4|175178.4|175088.4|175170.9|175080.9|11
1730783930000|2024-11-05 05:18:50|175174.4|175084.4|175169.7|175079.7|175174.4|175084.4|175167.7|175077.7|7
1730783940000|2024-11-05 05:19:00|175171|175081|175175.5|175085.5|175176.2|175086.2|175171|175081|3
1730783950000|2024-11-05 05:19:10|175175.9|175085.9|175172|175082|175175.9|175085.9|175171.7|175081.7|5
1730783960000|2024-11-05 05:19:20|175173.5|175083.5|175176.4|175086.4|175176.4|175086.4|175173.5|175083.5|2
1730783970000|2024-11-05 05:19:30|175176.7|175086.7|175185.7|175095.7|175185.7|175095.7|175176.7|175086.7|5
1730783980000|2024-11-05 05:19:40|175186.4|175096.4|175186|175096|175186.4|175096.4|175186|175096|2
1730783990000|2024-11-05 05:19:50|175187|175097|175187|175097|175187|175097|175187|175097|1
1730784000000|2024-11-05 05:20:00|175186.7|175096.7|175169.2|175079.2|175186.7|175096.7|175169.2|175079.2|7
1730784010000|2024-11-05 05:20:10|175169.5|175079.5|175170.9|175080.9|175171.2|175081.2|175169.5|175079.5|7
1730784020000|2024-11-05 05:20:20|175170.5|175080.5|175170.5|175080.5|175170.5|175080.5|175170.5|175080.5|1
1730784030000|2024-11-05 05:20:30|175171.2|175081.2|175175.2|175085.2|175175.2|175085.2|175171.2|175081.2|3
1730784040000|2024-11-05 05:20:40|175174.8|175084.8|175174.8|175084.8|175174.8|175084.8|175174.8|175084.8|1
1730784050000|2024-11-05 05:20:50|175176.5|175086.5|175178|175088|175178|175088|175176.5|175086.5|3
1730784060000|2024-11-05 05:21:00|175180|175090|175179|175089|175180.3|175090.3|175179|175089|3
1730784070000|2024-11-05 05:21:10|175179.3|175089.3|175179.5|175089.5|175179.5|175089.5|175179.3|175089.3|2
1730784080000|2024-11-05 05:21:20|175180.2|175090.2|175184.7|175094.7|175187.7|175097.7|175179.9|175089.9|9
1730784090000|2024-11-05 05:21:30|175184|175094|175180.2|175090.2|175184|175094|175177.2|175087.2|7
1730784100000|2024-11-05 05:21:40|175179.9|175089.9|175177.2|175087.2|175179.9|175089.9|175177.2|175087.2|5
1730784110000|2024-11-05 05:21:50|175176.9|175086.9|175172.3|175082.3|175176.9|175086.9|175169.3|175079.3|13
1730784120000|2024-11-05 05:22:00|175171.4|175081.4|175170|175080|175171.4|175081.4|175169.4|175079.4|7
1730784130000|2024-11-05 05:22:10|175170.7|175080.7|175178.5|175088.5|175178.5|175088.5|175170.7|175080.7|4
1730784140000|2024-11-05 05:22:20|175178.9|175088.9|175180.4|175090.4|175180.4|175090.4|175178.7|175088.7|4
1730784150000|2024-11-05 05:22:30|175179.4|175089.4|175181|175091|175181|175091|175179.4|175089.4|6
1730784160000|2024-11-05 05:22:40|175179.4|175089.4|175181.4|175091.4|175181.4|175091.4|175179.4|175089.4|4
1730784170000|2024-11-05 05:22:50|175179.7|175089.7|175181.4|175091.4|175181.4|175091.4|175179.7|175089.7|2
1730784180000|2024-11-05 05:23:00|175180.7|175090.7|175179.3|175089.3|175180.7|175090.7|175172.7|175082.7|13
1730784190000|2024-11-05 05:23:10|175179.7|175089.7|175181.3|175091.3|175181.3|175091.3|175179|175089|12
1730784200000|2024-11-05 05:23:20|175181|175091|175195.4|175105.4|175195.7|175105.7|175181|175091|8
1730784210000|2024-11-05 05:23:30|175195|175105|175187|175097|175195|175105|175187|175097|6
1730784220000|2024-11-05 05:23:40|175185.7|175095.7|175186.7|175096.7|175187|175097|175185.7|175095.7|3
1730784230000|2024-11-05 05:23:50|175187|175097|175184.4|175094.4|175187.7|175097.7|175184.4|175094.4|6
1730784240000|2024-11-05 05:24:00|175185.7|175095.7|175184.3|175094.3|175185.7|175095.7|175183|175093|14
1730784250000|2024-11-05 05:24:10|175184.7|175094.7|175184|175094|175184.7|175094.7|175184|175094|10
1730784260000|2024-11-05 05:24:20|175184.7|175094.7|175178.4|175088.4|175184.7|175094.7|175177|175087|9
1730784270000|2024-11-05 05:24:30|175178|175088|175143.5|175053.5|175178|175088|175142.8|175052.8|7
1730784280000|2024-11-05 05:24:40|175143.8|175053.8|175143.5|175053.5|175143.8|175053.8|175143.5|175053.5|2
1730784290000|2024-11-05 05:24:50|175143.8|175053.8|175143.8|175053.8|175143.8|175053.8|175143.8|175053.8|1
1730784300000|2024-11-05 05:25:00|175142.7|175052.7|175131.9|175041.9|175142.7|175052.7|175129.3|175039.3|7
1730784310000|2024-11-05 05:25:10|175131.5|175041.5|175125.4|174995.4|175131.5|175041.5|175119.2|174989.2|16
1730784320000|2024-11-05 05:25:20|175127.2|174997.2|175128.5|174998.5|175128.5|174998.5|175127.2|174997.2|6
1730784330000|2024-11-05 05:25:30|175128.2|174998.2|175128.5|174998.5|175128.5|174998.5|175128.2|174998.2|2
1730784340000|2024-11-05 05:25:40|175128.2|174998.2|175127.9|174997.9|175128.2|174998.2|175123.2|174993.2|9
1730784350000|2024-11-05 05:25:50|175127.5|174997.5|175128.9|174998.9|175130.2|175000.2|175127.5|174997.5|4
1730784360000|2024-11-05 05:26:00|175135.5|175005.5|175136|175006|175136|175006|175131.3|175001.3|6
1730784370000|2024-11-05 05:26:10|175135.7|175005.7|175135.7|175005.7|175135.7|175005.7|175135|175005|3
1730784380000|2024-11-05 05:26:20|175135.4|175005.4|175136|175006|175136|175006|175135.4|175005.4|4
1730784390000|2024-11-05 05:26:30|175136.7|175006.7|175138.2|175008.2|175148.7|175018.7|175136.7|175006.7|8
1730784400000|2024-11-05 05:26:40|175138.8|175008.8|175139.4|175009.4|175141.9|175011.9|175138.2|175008.2|12
1730784410000|2024-11-05 05:26:50|175146.3|175016.3|175147.7|175017.7|175147.7|175017.7|175146.3|175016.3|2
1730784420000|2024-11-05 05:27:00|175148|175018|175148|175018|175148|175018|175148|175018|1
1730784430000|2024-11-05 05:27:10|175144.4|175014.4|175145.2|175015.2|175147|175017|175144|175014|5
1730784450000|2024-11-05 05:27:30|175144.9|175014.9|175140.7|175010.7|175144.9|175014.9|175136.4|175006.4|10
1730784460000|2024-11-05 05:27:40|175140|175010|175140|175010|175140|175010|175138.2|175008.2|3
1730784470000|2024-11-05 05:27:50|175139.4|175009.4|175139.4|175009.4|175139.4|175009.4|175139.4|175009.4|1
1730784480000|2024-11-05 05:28:00|175143.7|175013.7|175143.7|175013.7|175143.7|175013.7|175143.7|175013.7|1
1730784490000|2024-11-05 05:28:10|175144|175014|175144|175014|175144|175014|175144|175014|1
1730784500000|2024-11-05 05:28:20|175147.4|175017.4|175147.5|175017.5|175149.4|175019.4|175146|175016|7
1730784510000|2024-11-05 05:28:30|175147.2|175017.2|175147.2|175017.2|175147.2|175017.2|175147.2|175017.2|1
1730784520000|2024-11-05 05:28:40|175146.5|175016.5|175146.5|175016.5|175146.5|175016.5|175146.5|175016.5|1
1730784530000|2024-11-05 05:28:50|175145.2|175015.2|175141.7|175011.7|175145.2|175015.2|175141.7|175011.7|5
1730784540000|2024-11-05 05:29:00|175139.5|175009.5|175092|175002|175139.5|175009.5|175088.4|174998.4|7
1730784550000|2024-11-05 05:29:10|175092.3|175002.3|175088.7|174998.7|175092.3|175002.3|175088.7|174998.7|3
1730784570000|2024-11-05 05:29:30|175089.4|174999.4|175090.4|175000.4|175090.4|175000.4|175089.4|174999.4|3
1730784590000|2024-11-05 05:29:50|175090.7|175000.7|175092|175002|175092|175002|175090.7|175000.7|2
1730784600000|2024-11-05 05:30:00|175099.4|175009.4|175092.5|175002.5|175099.4|175009.4|175090.9|175000.9|9
1730784610000|2024-11-05 05:30:10|175091.8|175001.8|175091.2|175001.2|175093.2|175003.2|175090.5|175000.5|6
1730784620000|2024-11-05 05:30:20|175091.8|175001.8|175095.8|175005.8|175096|175006|175091.8|175001.8|5
1730784630000|2024-11-05 05:30:30|175094.2|175004.2|175094.2|175004.2|175097.5|175007.5|175094.2|175004.2|8
1730784640000|2024-11-05 05:30:40|175093.5|175003.5|175094.2|175004.2|175094.2|175004.2|175093.5|175003.5|4
1730784660000|2024-11-05 05:31:00|175096|175006|175099|175009|175099.3|175009.3|175096|175006|4
1730784670000|2024-11-05 05:31:10|175098.5|175008.5|175086|174996|175098.5|175008.5|175082.8|174992.8|8
1730784680000|2024-11-05 05:31:20|175085.5|174995.5|175089.3|174999.3|175089.3|174999.3|175084.8|174994.8|4
1730784690000|2024-11-05 05:31:30|175086.5|174996.5|175067|174977|175086.5|174996.5|175061|174971|10
1730784700000|2024-11-05 05:31:40|175066.8|174976.8|175066.7|174976.7|175067|174977|175064.2|174974.2|8
1730784710000|2024-11-05 05:31:50|175064.2|174974.2|175066|174976|175066.8|174976.8|175064.2|174974.2|10
1730784720000|2024-11-05 05:32:00|175065.7|174975.7|175067|174977|175067|174977|175065.7|174975.7|3
1730784730000|2024-11-05 05:32:10|175066.7|174976.7|175062.5|174972.5|175066.7|174976.7|175058.5|174968.5|7
1730784740000|2024-11-05 05:32:20|175063.9|174973.9|175070|174980|175070|174980|175063.9|174973.9|4
1730784750000|2024-11-05 05:32:30|175076.4|174986.4|175081.8|174991.8|175082|174992|175075|174985|8
1730784760000|2024-11-05 05:32:40|175076.4|174986.4|175076|174986|175076.4|174986.4|175075.5|174985.5|4
1730784770000|2024-11-05 05:32:50|175075|174985|175074.4|174984.4|175075.4|174985.4|175073.5|174983.5|5
1730784780000|2024-11-05 05:33:00|175072.2|174982.2|175071|174981|175072.4|174982.4|175071|174981|4
1730784790000|2024-11-05 05:33:10|175071.3|174981.3|175071|174981|175073.2|174983.2|175071|174981|4
1730784800000|2024-11-05 05:33:20|175073|174983|175077.2|174987.2|175077.2|174987.2|175073|174983|2
1730784810000|2024-11-05 05:33:30|175078.3|174988.3|175082.7|174992.7|175084.7|174994.7|175078.3|174988.3|7
1730784820000|2024-11-05 05:33:40|175082|174992|175082.7|174992.7|175083.4|174993.4|175082|174992|3
1730784830000|2024-11-05 05:33:50|175080.9|174990.9|175076|174986|175080.9|174990.9|175073.4|174983.4|4
1730784840000|2024-11-05 05:34:00|175072.7|174982.7|175070.5|174980.5|175072.7|174982.7|175070.5|174980.5|2
1730784850000|2024-11-05 05:34:10|175070.3|174980.3|175070.3|174980.3|175070.3|174980.3|175070.3|174980.3|1
1730784870000|2024-11-05 05:34:30|175074.5|174984.5|175075.5|174985.5|175076.9|174986.9|175072.7|174982.7|6
1730784890000|2024-11-05 05:34:50|175078.5|174988.5|175074.7|174984.7|175078.7|174988.7|175074.7|174984.7|4
1730784900000|2024-11-05 05:35:00|175073|174983|175074|174984|175074|174984|175071.4|174981.4|5
1730784910000|2024-11-05 05:35:10|175074.7|174984.7|175074.7|174984.7|175074.7|174984.7|175074.7|174984.7|1
1730784920000|2024-11-05 05:35:20|175074|174984|175072|174982|175074|174984|175072|174982|3
1730784940000|2024-11-05 05:35:40|175071.7|174981.7|175071.7|174981.7|175071.7|174981.7|175071.7|174981.7|1
1730784950000|2024-11-05 05:35:50|175070.7|174980.7|175068|174978|175070.7|174980.7|175064.3|174974.3|4
1730784970000|2024-11-05 05:36:10|175068.7|174978.7|175070|174980|175070|174980|175068.7|174978.7|2
1730784980000|2024-11-05 05:36:20|175068|174978|175068|174978|175068|174978|175068|174978|1
1730785010000|2024-11-05 05:36:50|175063.8|174973.8|175039|174949|175063.8|174973.8|175038.5|174948.5|6
1730785020000|2024-11-05 05:37:00|175041.3|174951.3|175049.3|174959.3|175050.3|174960.3|175041.3|174951.3|9
1730785030000|2024-11-05 05:37:10|175049.5|174959.5|175045|174955|175049.5|174959.5|175044.8|174954.8|6
1730785040000|2024-11-05 05:37:20|175044.8|174954.8|175038.5|174948.5|175044.8|174954.8|175038.5|174948.5|8
1730785050000|2024-11-05 05:37:30|175037.9|174947.9|175039.3|174949.3|175039.3|174949.3|175035.9|174945.9|8
1730785060000|2024-11-05 05:37:40|175038.4|174948.4|175038.2|174948.2|175039.2|174949.2|175032.9|174942.9|18
1730785070000|2024-11-05 05:37:50|175035.2|174945.2|175038.7|174948.7|175040.3|174950.3|175035.2|174945.2|9
1730785080000|2024-11-05 05:38:00|175038.4|174948.4|175037|174947|175038.4|174948.4|175037|174947|3
1730785090000|2024-11-05 05:38:10|175036.5|174946.5|175035.4|174945.4|175036.8|174946.8|175034.7|174944.7|18
1730785100000|2024-11-05 05:38:20|175035.5|174945.5|175030.5|174940.5|175036.5|174946.5|175030.5|174940.5|20
1730785110000|2024-11-05 05:38:30|175031.9|174941.9|175031.9|174941.9|175034.2|174944.2|175031.2|174941.2|5
1730785120000|2024-11-05 05:38:40|175033.2|174943.2|175041.7|174951.7|175041.7|174951.7|175033.2|174943.2|11
1730785130000|2024-11-05 05:38:50|175041.4|174951.4|175041.4|174951.4|175041.4|174951.4|175041.4|174951.4|1
1730785140000|2024-11-05 05:39:00|175041.7|174951.7|175042.2|174952.2|175042.2|174952.2|175040.7|174950.7|4
1730785150000|2024-11-05 05:39:10|175045.9|174955.9|175041.2|174951.2|175045.9|174955.9|175040.9|174950.9|7
1730785160000|2024-11-05 05:39:20|175038.9|174948.9|175039.4|174949.4|175040.7|174950.7|175037.5|174947.5|17
1730785170000|2024-11-05 05:39:30|175037.4|174947.4|175037.4|174947.4|175037.4|174947.4|175037.4|174947.4|1
1730785180000|2024-11-05 05:39:40|175037.7|174947.7|175039.4|174949.4|175039.7|174949.7|175037.7|174947.7|6
1730785190000|2024-11-05 05:39:50|175041.2|174951.2|175038.3|174948.3|175042|174952|175035.2|174945.2|14
1730785200000|2024-11-05 05:40:00|175038|174948|175034.2|174944.2|175038|174948|175030.2|174940.2|18
1730785210000|2024-11-05 05:40:10|175035.5|174945.5|175040.7|174950.7|175040.7|174950.7|175034.2|174944.2|17
1730785220000|2024-11-05 05:40:20|175038|174948|175042.9|174952.9|175042.9|174952.9|175035.5|174945.5|9
1730785230000|2024-11-05 05:40:30|175044.4|174954.4|175039.8|174949.8|175044.4|174954.4|175039.2|174949.2|11
1730785240000|2024-11-05 05:40:40|175041.2|174951.2|175045|174955|175045|174955|175041.2|174951.2|4
1730785250000|2024-11-05 05:40:50|175046.7|174956.7|175043.3|174953.3|175046.7|174956.7|175036.4|174946.4|14
1730785260000|2024-11-05 05:41:00|175042.7|174952.7|175043.4|174953.4|175049.2|174959.2|175041.7|174951.7|13
1730785270000|2024-11-05 05:41:10|175041.7|174951.7|175038.7|174948.7|175041.7|174951.7|175038.5|174948.5|11
1730785280000|2024-11-05 05:41:20|175039.9|174949.9|175036.7|174946.7|175039.9|174949.9|175035.7|174945.7|17
1730785290000|2024-11-05 05:41:30|175037.9|174947.9|175039.2|174949.2|175039.2|174949.2|175031.2|174941.2|15
1730785300000|2024-11-05 05:41:40|175039.4|174949.4|175035.7|174945.7|175039.4|174949.4|175035.7|174945.7|4
1730785310000|2024-11-05 05:41:50|175035.4|174945.4|175043.4|174953.4|175043.4|174953.4|175035.4|174945.4|6
1730785320000|2024-11-05 05:42:00|175046.9|174956.9|175046|174956|175047.5|174957.5|175046|174956|3
1730785330000|2024-11-05 05:42:10|175044.7|174954.7|175044.4|174954.4|175047.4|174957.4|175041.4|174951.4|11
1730785340000|2024-11-05 05:42:20|175046.5|174956.5|175046|174956|175047.2|174957.2|175044|174954|8
1730785350000|2024-11-05 05:42:30|175046.7|174956.7|175050|174960|175050|174960|175046.7|174956.7|4
1730785360000|2024-11-05 05:42:40|175049|174959|175042.2|174952.2|175049|174959|175041.8|174951.8|6
1730785370000|2024-11-05 05:42:50|175042.9|174952.9|175044.4|174954.4|175044.7|174954.7|175039.7|174949.7|12
1730785380000|2024-11-05 05:43:00|175045.9|174955.9|175049.7|174959.7|175050.4|174960.4|175043.7|174953.7|11
1730785390000|2024-11-05 05:43:10|175049|174959|175048.3|174958.3|175050.5|174960.5|175047.3|174957.3|5
1730785400000|2024-11-05 05:43:20|175047|174957|175039.5|174949.5|175048.5|174958.5|175039.5|174949.5|18
1730785410000|2024-11-05 05:43:30|175037.7|174947.7|175040.4|174950.4|175041.3|174951.3|175037.7|174947.7|18
1730785420000|2024-11-05 05:43:40|175042.2|174952.2|175040.5|174950.5|175044.4|174954.4|175040.5|174950.5|5
1730785430000|2024-11-05 05:43:50|175039.2|174949.2|175038.7|174948.7|175041.2|174951.2|175036.5|174946.5|12
1730785440000|2024-11-05 05:44:00|175038.9|174948.9|175037|174947|175041.5|174951.5|175037|174947|6
1730785450000|2024-11-05 05:44:10|175036.3|174946.3|175035.7|174945.7|175037|174947|175033.9|174943.9|16
1730785460000|2024-11-05 05:44:20|175036.2|174946.2|175038|174948|175038.4|174948.4|175035.7|174945.7|23
1730785470000|2024-11-05 05:44:30|175037.5|174947.5|175035.4|174945.4|175041.9|174951.9|175033|174943|14
1730785480000|2024-11-05 05:44:40|175035|174945|175036.9|174946.9|175038.7|174948.7|175034.3|174944.3|10
1730785490000|2024-11-05 05:44:50|175037.5|174947.5|175037.5|174947.5|175039.2|174949.2|175036.5|174946.5|9
1730785500000|2024-11-05 05:45:00|175038.9|174948.9|175036|174946|175038.9|174948.9|175027.5|174937.5|19
1730785510000|2024-11-05 05:45:10|175038|174948|175037|174947|175038|174948|175037|174947|5
1730785520000|2024-11-05 05:45:20|175036.4|174946.4|175036.2|174946.2|175038.2|174948.2|175032.5|174942.5|18
1730785530000|2024-11-05 05:45:30|175036.8|174946.8|175035.4|174945.4|175039.9|174949.9|175034.7|174944.7|26
1730785540000|2024-11-05 05:45:40|175034.7|174944.7|175034|174944|175036|174946|175033.4|174943.4|25
1730785550000|2024-11-05 05:45:50|175034.7|174944.7|175033|174943|175034.7|174944.7|175032.3|174942.3|28
1730785560000|2024-11-05 05:46:00|175033.7|174943.7|175034.4|174944.4|175034.4|174944.4|175033|174943|11
1730785570000|2024-11-05 05:46:10|175034.7|174944.7|175040.9|174950.9|175046.4|174956.4|175034.7|174944.7|13
1730785580000|2024-11-05 05:46:20|175043.7|174953.7|175037.9|174947.9|175044|174954|175037.5|174947.5|8
1730785590000|2024-11-05 05:46:30|175038.5|174948.5|175038.2|174948.2|175038.5|174948.5|175036|174946|13
1730785600000|2024-11-05 05:46:40|175037.7|174947.7|175042.7|174952.7|175042.7|174952.7|175036|174946|14
1730785610000|2024-11-05 05:46:50|175045.4|174955.4|175042.9|174952.9|175045.4|174955.4|175039.9|174949.9|9
1730785620000|2024-11-05 05:47:00|175042.2|174952.2|175042.4|174952.4|175043|174953|175039.5|174949.5|17
1730785630000|2024-11-05 05:47:10|175044.4|174954.4|175042.4|174952.4|175044.4|174954.4|175042.4|174952.4|3
1730785640000|2024-11-05 05:47:20|175043.4|174953.4|175044|174954|175044|174954|175042.7|174952.7|5
1730785660000|2024-11-05 05:47:40|175042.4|174952.4|175042|174952|175042.4|174952.4|175042|174952|2
1730785670000|2024-11-05 05:47:50|175041.3|174951.3|175042|174952|175042|174952|175041.3|174951.3|2
1730785680000|2024-11-05 05:48:00|175042.7|174952.7|175042|174952|175045.3|174955.3|175041.4|174951.4|5
1730785690000|2024-11-05 05:48:10|175037.9|174947.9|175042.5|174952.5|175042.5|174952.5|175037.9|174947.9|6
1730785700000|2024-11-05 05:48:20|175042.2|174952.2|175042.9|174952.9|175042.9|174952.9|175042.2|174952.2|2
1730785710000|2024-11-05 05:48:30|175045.2|174955.2|175043.4|174953.4|175048.5|174958.5|175043.4|174953.4|8
1730785720000|2024-11-05 05:48:40|175042.7|174952.7|175042.7|174952.7|175042.7|174952.7|175042.7|174952.7|1
1730785730000|2024-11-05 05:48:50|175042.4|174952.4|175041.9|174951.9|175042.4|174952.4|175041.2|174951.2|3
1730785740000|2024-11-05 05:49:00|175043.9|174953.9|175036.4|174946.4|175043.9|174953.9|175035.3|174945.3|11
1730785750000|2024-11-05 05:49:10|175035.3|174945.3|175034.4|174944.4|175035.3|174945.3|175033.3|174943.3|6
1730785760000|2024-11-05 05:49:20|175036.2|174946.2|175034.4|174944.4|175036.2|174946.2|175032|174942|6
1730785770000|2024-11-05 05:49:30|175032.4|174942.4|175040|174950|175040.2|174950.2|175032.4|174942.4|8
1730785780000|2024-11-05 05:49:40|175042.4|174952.4|175040.3|174950.3|175042.4|174952.4|175040.3|174950.3|4
1730785790000|2024-11-05 05:49:50|175038.3|174948.3|175039.2|174949.2|175039.2|174949.2|175034|174944|24
1730785800000|2024-11-05 05:50:00|175040.2|174950.2|175040.5|174950.5|175040.5|174950.5|175040.2|174950.2|2
1730785810000|2024-11-05 05:50:10|175040.2|174950.2|175038.8|174948.8|175041.5|174951.5|175038.7|174948.7|7
1730785820000|2024-11-05 05:50:20|175037|174947|175035.5|174945.5|175040.7|174950.7|175035.5|174945.5|10
1730785830000|2024-11-05 05:50:30|175037.5|174947.5|175030.8|174940.8|175037.5|174947.5|175030.8|174940.8|12
1730785840000|2024-11-05 05:50:40|175033.2|174943.2|175031.7|174941.7|175033.7|174943.7|175031.7|174941.7|23
1730785850000|2024-11-05 05:50:50|175035.3|174945.3|175033.4|174943.4|175035.5|174945.5|175033.2|174943.2|6
1730785860000|2024-11-05 05:51:00|175033.7|174943.7|175037.7|174947.7|175039.3|174949.3|175033.7|174943.7|7
1730785870000|2024-11-05 05:51:10|175038|174948|175039|174949|175042|174952|175038|174948|11
1730785880000|2024-11-05 05:51:20|175040.9|174950.9|175044|174954|175044.2|174954.2|175040.9|174950.9|5
1730785890000|2024-11-05 05:51:30|175044.7|174954.7|175040.7|174950.7|175046.2|174956.2|175040.2|174950.2|10
1730785900000|2024-11-05 05:51:40|175039.4|174949.4|175037|174947|175039.4|174949.4|175035.4|174945.4|7
1730785910000|2024-11-05 05:51:50|175037.7|174947.7|175035.9|174945.9|175038|174948|175031.4|174941.4|9
1730785920000|2024-11-05 05:52:00|175034.2|174944.2|175032.9|174942.9|175034.5|174944.5|175032.9|174942.9|17
1730785930000|2024-11-05 05:52:10|175032.5|174942.5|175037|174947|175037|174947|175032.5|174942.5|14
1730785960000|2024-11-05 05:52:40|175037.7|174947.7|175042.4|174952.4|175043.3|174953.3|175037.7|174947.7|3
1730785970000|2024-11-05 05:52:50|175043|174953|175048.4|174958.4|175048.4|174958.4|175043|174953|3
1730785980000|2024-11-05 05:53:00|175048.7|174958.7|175054.9|174964.9|175054.9|174964.9|175048.7|174958.7|8
1730785990000|2024-11-05 05:53:10|175054.2|174964.2|175055.2|174965.2|175057.8|174967.8|175054.2|174964.2|5
1730786000000|2024-11-05 05:53:20|175054.9|174964.9|175056.9|174966.9|175056.9|174966.9|175054.5|174964.5|3
1730786010000|2024-11-05 05:53:30|175057.2|174967.2|175052.7|174962.7|175057.7|174967.7|175052.7|174962.7|9
1730786020000|2024-11-05 05:53:40|175051.7|174961.7|175051.8|174961.8|175051.8|174961.8|175048.5|174958.5|6
1730786030000|2024-11-05 05:53:50|175053.2|174963.2|175051.2|174961.2|175053.2|174963.2|175051.2|174961.2|3
1730786040000|2024-11-05 05:54:00|175051.8|174961.8|175047.9|174957.9|175051.8|174961.8|175047.9|174957.9|6
1730786050000|2024-11-05 05:54:10|175048.5|174958.5|175048.8|174958.8|175048.8|174958.8|175048.5|174958.5|2
1730786060000|2024-11-05 05:54:20|175048.5|174958.5|175048.5|174958.5|175048.5|174958.5|175048.5|174958.5|1
1730786070000|2024-11-05 05:54:30|175048.8|174958.8|175049.2|174959.2|175052.9|174962.9|175048.8|174958.8|4
1730786080000|2024-11-05 05:54:40|175050.5|174960.5|175049.8|174959.8|175050.5|174960.5|175049.2|174959.2|3
1730786090000|2024-11-05 05:54:50|175050.5|174960.5|175050.2|174960.2|175050.5|174960.5|175049.5|174959.5|3
1730786100000|2024-11-05 05:55:00|175050.5|174960.5|175049.8|174959.8|175051.2|174961.2|175045.7|174955.7|9
1730786110000|2024-11-05 05:55:10|175046.5|174956.5|175047.8|174957.8|175047.8|174957.8|175042.5|174952.5|5
1730786120000|2024-11-05 05:55:20|175048.3|174958.3|175048|174958|175051.5|174961.5|175048|174958|13
1730786130000|2024-11-05 05:55:30|175046.2|174956.2|175052.2|174962.2|175052.2|174962.2|175046.2|174956.2|14
1730786140000|2024-11-05 05:55:40|175050.5|174960.5|175051.2|174961.2|175052.2|174962.2|175049.8|174959.8|15
1730786150000|2024-11-05 05:55:50|175050.2|174960.2|175051.8|174961.8|175051.8|174961.8|175048.5|174958.5|4
1730786160000|2024-11-05 05:56:00|175050.3|174960.3|175050.8|174960.8|175050.8|174960.8|175044.5|174954.5|11
1730786170000|2024-11-05 05:56:10|175053|174963|175048.5|174958.5|175053.4|174963.4|175048.5|174958.5|10
1730786180000|2024-11-05 05:56:20|175048.9|174958.9|175048.2|174958.2|175050.3|174960.3|175048.2|174958.2|14
1730786190000|2024-11-05 05:56:30|175049.4|174959.4|175043.5|174953.5|175049.4|174959.4|175043.5|174953.5|7
1730786200000|2024-11-05 05:56:40|175043.2|174953.2|175042.5|174952.5|175044.2|174954.2|175042.5|174952.5|3
1730786210000|2024-11-05 05:56:50|175045.5|174955.5|175053|174963|175053|174963|175045.5|174955.5|4
1730786220000|2024-11-05 05:57:00|175053.3|174963.3|175061.4|174971.4|175062|174972|175053.3|174963.3|7
1730786230000|2024-11-05 05:57:10|175060.7|174970.7|175062.5|174972.5|175062.5|174972.5|175059.8|174969.8|9
1730786240000|2024-11-05 05:57:20|175064|174974|175069.8|174979.8|175069.8|174979.8|175064|174974|2
1730786260000|2024-11-05 05:57:40|175070|174980|175070|174980|175070|174980|175070|174980|1
1730786290000|2024-11-05 05:58:10|175069|174979|175070.8|174980.8|175070.8|174980.8|175069|174979|3
1730786300000|2024-11-05 05:58:20|175068.8|174978.8|175066.8|174976.8|175068.8|174978.8|175065.8|174975.8|4
1730786320000|2024-11-05 05:58:40|175066.5|174976.5|175065.5|174975.5|175066.5|174976.5|175065.5|174975.5|2
1730786330000|2024-11-05 05:58:50|175067.3|174977.3|175069.3|174979.3|175069.8|174979.8|175067.3|174977.3|4
1730786340000|2024-11-05 05:59:00|175069.8|174979.8|175071.3|174981.3|175071.3|174981.3|175069.3|174979.3|3
1730786350000|2024-11-05 05:59:10|175071|174981|175071|174981|175071|174981|175071|174981|1
1730786380000|2024-11-05 05:59:40|175070.8|174980.8|175071|174981|175071|174981|175070.3|174980.3|4
1730786390000|2024-11-05 05:59:50|175069.5|174979.5|175069.5|174979.5|175069.5|174979.5|175069.5|174979.5|1
1730786400000|2024-11-05 06:00:00|175069.8|174979.8|175070.5|174980.5|175072.8|174982.8|175069.8|174979.8|8
1730786410000|2024-11-05 06:00:10|175070.3|174980.3|175068.8|174978.8|175070.3|174980.3|175068.8|174978.8|7
1730786420000|2024-11-05 06:00:20|175069.5|174979.5|175069|174979|175069.5|174979.5|175069|174979|2
1730786430000|2024-11-05 06:00:30|175069.3|174979.3|175069.5|174979.5|175069.8|174979.8|175069.3|174979.3|3
1730786440000|2024-11-05 06:00:40|175070|174980|175074.3|174984.3|175075.5|174985.5|175070|174980|4
1730786450000|2024-11-05 06:00:50|175073|174983|175121.4|175031.4|175127.2|175037.2|175073|174983|9
1730786460000|2024-11-05 06:01:00|175124.9|175034.9|175122|175032|175125.4|175035.4|175122|175032|11
1730786470000|2024-11-05 06:01:10|175121.9|175031.9|175115|175025|175121.9|175031.9|175115|175025|4
1730786480000|2024-11-05 06:01:20|175115.2|175025.2|175114.3|175024.3|175115.2|175025.2|175114.3|175024.3|4
1730786490000|2024-11-05 06:01:30|175114.4|175024.4|175114.5|175024.5|175114.5|175024.5|175114.4|175024.4|2
1730786500000|2024-11-05 06:01:40|175107.2|175017.2|175113.7|175023.7|175113.9|175023.9|175107.2|175017.2|3
1730786510000|2024-11-05 06:01:50|175113.9|175023.9|175113.9|175023.9|175113.9|175023.9|175113.9|175023.9|1
1730786520000|2024-11-05 06:02:00|175199.9|175109.9|175211.1|175081.1|175218.3|175117|175199.9|175081.1|6
1730786530000|2024-11-05 06:02:10|175216.8|175086.8|175227|175097|175230.8|175101.6|175191.6|175079|24
1730786540000|2024-11-05 06:02:20|175231.8|175101.8|175231.7|175101.7|175233.9|175103.9|175216|175086|36
1730786550000|2024-11-05 06:02:30|175225|175095|175230|175100|175234.8|175104.8|175222.8|175092.8|34
1730786560000|2024-11-05 06:02:40|175234.2|175104.2|175234.4|175104.4|175241.7|175111.7|175222.7|175092.7|25
1730786570000|2024-11-05 06:02:50|175236.3|175106.3|175233.2|175103.2|175241.5|175111.5|175230.5|175100.5|15
1730786580000|2024-11-05 06:03:00|175250|175120|175254.3|175124.3|175262.5|175132.5|175232.5|175102.5|24
1730786590000|2024-11-05 06:03:10|175252.8|175122.8|175284.5|175154.5|175291|175162|175249.2|175119.2|38
1730786600000|2024-11-05 06:03:20|175285.9|175155.9|175288.7|175158.7|175296.7|175166.7|175272.2|175142.2|38
1730786610000|2024-11-05 06:03:30|175293.4|175163.4|175324.2|175194.2|175366.5|175194.2|175284|175123.3|37
1730786630000|2024-11-05 06:03:50|175316.2|175186.2|175314.5|175184.5|175316.2|175186.2|175313.5|175183.5|3
1730786640000|2024-11-05 06:04:00|175312|175182|175317.5|175187.5|175317.5|175187.5|175301|175171|17
1730786650000|2024-11-05 06:04:10|175289.4|175159.4|175293.7|175163.7|175294.7|175164.7|175280.9|175150.9|11
1730786660000|2024-11-05 06:04:20|175288.5|175158.5|175283.5|175153.5|175295.7|175165.7|175280|175150|40
1730786670000|2024-11-05 06:04:30|175285.2|175155.2|175273.9|175143.9|175289.4|175159.4|175270.5|175140.5|35
1730786680000|2024-11-05 06:04:40|175284.5|175154.5|175285.9|175155.9|175288.7|175158.7|175271.3|175141.3|40
1730786690000|2024-11-05 06:04:50|175288.7|175158.7|175273.8|175143.8|175288.7|175158.7|175266.4|175136.4|39
1730786700000|2024-11-05 06:05:00|175267.3|175137.3|175274.9|175144.9|175277.5|175147.5|175263|175133|31
1730786710000|2024-11-05 06:05:10|175275.3|175145.3|175288.9|175158.9|175291.2|175161.2|175275.2|175145.2|35
1730786720000|2024-11-05 06:05:20|175287.8|175157.8|175283.4|175153.4|175292.2|175162.2|175274.5|175144.5|39
1730786730000|2024-11-05 06:05:30|175275.2|175145.2|175282.3|175152.3|175288.4|175158.4|175275.2|175145.2|40
1730786740000|2024-11-05 06:05:40|175276|175146|175282.3|175152.3|175288.4|175158.4|175276|175146|39
1730786750000|2024-11-05 06:05:50|175283.9|175153.9|175285|175155|175287.5|175157.5|175269.4|175139.4|37
1730786760000|2024-11-05 06:06:00|175287.5|175157.5|175265.8|175135.8|175288|175158|175265.8|175135.8|34
1730786770000|2024-11-05 06:06:10|175266.5|175136.5|175266.7|175136.7|175273.2|175143.2|175266.4|175136.4|6
1730786790000|2024-11-05 06:06:30|175265.5|175135.5|175260|175130|175269.2|175139.2|175260|175130|8
1730786800000|2024-11-05 06:06:40|175261|175131|175284.2|175154.2|175284.2|175154.2|175261|175131|8
1730786810000|2024-11-05 06:06:50|175280.2|175150.2|175274.5|175144.5|175282|175152|175267.8|175137.8|20
1730786820000|2024-11-05 06:07:00|175264.9|175134.9|175262.7|175132.7|175264.9|175134.9|175262.7|175132.7|2
1730786830000|2024-11-05 06:07:10|175256.7|175126.7|175273.7|175143.7|175273.7|175143.7|175253.3|175123.3|11
1730786840000|2024-11-05 06:07:20|175265.7|175135.7|175268.9|175138.9|175273|175143|175244.7|175114.7|28
1730786850000|2024-11-05 06:07:30|175262.9|175132.9|175239.9|175109.9|175263.7|175133.7|175233.7|175103.7|14
1730786860000|2024-11-05 06:07:40|175238.4|175108.4|175238.2|175108.2|175238.9|175108.9|175236.9|175106.9|7
1730786870000|2024-11-05 06:07:50|175239.8|175109.8|175239.8|175109.8|175239.8|175109.8|175239.8|175109.8|1
1730786880000|2024-11-05 06:08:00|175222.8|175092.8|175225.5|175095.5|175232|175102|175215.9|175085.9|13
1730786890000|2024-11-05 06:08:10|175228.2|175098.2|175223.7|175093.7|175228.2|175098.2|175223.7|175093.7|2
1730786900000|2024-11-05 06:08:20|175224|175094|175240.4|175110.4|175240.4|175110.4|175224|175094|4
1730786910000|2024-11-05 06:08:30|175240|175110|175238.5|175108.5|175241.5|175111.5|175237|175107|8
1730786920000|2024-11-05 06:08:40|175238.3|175108.3|175231.5|175101.5|175238.8|175108.8|175218.2|175088.2|10
1730786930000|2024-11-05 06:08:50|175226.2|175096.2|175232.3|175102.3|175237.3|175107.3|175223.3|175093.3|22
1730786940000|2024-11-05 06:09:00|175237|175107|175226.7|175096.7|175239.7|175109.7|175221.3|175091.3|10
1730786950000|2024-11-05 06:09:10|175232.7|175102.7|175227.4|175097.4|175246.5|175116.5|175227.4|175097.4|7
1730786960000|2024-11-05 06:09:20|175228.8|175098.8|175228.8|175098.8|175228.8|175098.8|175228.8|175098.8|1
1730786970000|2024-11-05 06:09:30|175233|175103|175232.9|175102.9|175236.8|175106.8|175226.7|175096.7|6
1730786980000|2024-11-05 06:09:40|175233|175103|175239|175109|175265.2|175135.2|175233|175103|15
1730786990000|2024-11-05 06:09:50|175246.9|175116.9|175248.5|175118.5|175253.7|175123.7|175234.5|175104.5|19
1730787000000|2024-11-05 06:10:00|175228.5|175098.5|175225.7|175095.7|175236.5|175106.5|175225.7|175095.7|13
1730787010000|2024-11-05 06:10:10|175234.2|175104.2|175234.2|175104.2|175234.2|175104.2|175234.2|175104.2|1
1730787020000|2024-11-05 06:10:20|175239.5|175109.5|175243.5|175113.5|175244.5|175114.5|175230|175100|7
1730787030000|2024-11-05 06:10:30|175249.5|175119.5|175237.2|175107.2|175252|175122|175230.5|175100.5|10
1730787040000|2024-11-05 06:10:40|175250.7|175120.7|175250.5|175120.5|175251|175121|175237|175107|6
1730787050000|2024-11-05 06:10:50|175250.4|175120.4|175250.5|175120.5|175250.5|175120.5|175250.4|175120.4|4
1730787060000|2024-11-05 06:11:00|175256.2|175126.2|175249.2|175159.2|175286.1|175165|175247.5|175125.7|15
1730787070000|2024-11-05 06:11:10|175249.8|175159.8|175249.8|175159.8|175249.8|175159.8|175249.8|175159.8|1
1730787080000|2024-11-05 06:11:20|175249.5|175159.5|175258.7|175128.7|175264.4|175159.5|175238.5|175128.5|17
1730787090000|2024-11-05 06:11:30|175247|175117|175251.7|175121.7|175268.9|175156.9|175246.9|175117|21
1730787100000|2024-11-05 06:11:40|175250.4|175120.4|175253.3|175123.3|175253.3|175123.3|175250.4|175120.4|2
1730787110000|2024-11-05 06:11:50|175253|175123|175238.4|175108.4|175254.5|175143|175233|175108.4|12
1730787120000|2024-11-05 06:12:00|175247.7|175117.7|175253.1|175123.1|175253.1|175123.1|175237.8|175107.8|9
1730787130000|2024-11-05 06:12:10|175251.7|175121.7|175235.2|175145.2|175266.2|175153.9|175235.2|175114.5|11
1730787140000|2024-11-05 06:12:20|175231.5|175141.5|175255.5|175125.5|175255.5|175141.5|175229.8|175115.4|6
1730787150000|2024-11-05 06:12:30|175249.5|175119.5|175249|175119|175249.5|175119.5|175249|175119|3
1730787160000|2024-11-05 06:12:40|175248.8|175118.8|175246.7|175116.7|175251.5|175121.5|175242.9|175112.9|7
1730787170000|2024-11-05 06:12:50|175246.5|175116.5|175257.5|175127.5|175263.2|175133.2|175246.5|175116.5|21
1730787180000|2024-11-05 06:13:00|175258|175128|175240.8|175150.8|175258|175156.7|175236.5|175123|7
1730787190000|2024-11-05 06:13:10|175241|175151|175246.9|175116.9|175246.9|175151|175240.5|175116.9|3
1730787200000|2024-11-05 06:13:20|175226.5|175136.5|175226.3|175136.3|175226.5|175136.5|175226.3|175136.3|2
1730787220000|2024-11-05 06:13:40|175225.1|175135.1|175238.3|175108.3|175246.1|175135.1|175225.1|175108.3|3
1730787230000|2024-11-05 06:13:50|175241.8|175111.8|175265.5|175135.5|175265.5|175149.7|175228.7|175111.8|16
1730787240000|2024-11-05 06:14:00|175265.4|175135.4|175309.1|175179.1|175312.1|175182.5|175247.8|175135|27
1730787250000|2024-11-05 06:14:10|175307.6|175177.6|175301|175171|175314.4|175203.5|175278.5|175166.5|33
1730787260000|2024-11-05 06:14:20|175306.7|175176.7|175308.5|175178.5|175308.7|175178.7|175291.9|175161.9|33
1730787270000|2024-11-05 06:14:30|175295.4|175165.4|175304.4|175174.4|175307.7|175177.7|175293.7|175163.7|14
1730787280000|2024-11-05 06:14:40|175304.7|175174.7|175274|175184|175306|175189.5|175272|175170|8
1730787290000|2024-11-05 06:14:50|175285|175155|175277.5|175147.5|175294|175184|175268|175147.5|11
1730787300000|2024-11-05 06:15:00|175281.7|175151.7|175229|175139|175281.7|175151.7|175220|175107.7|24
1730787310000|2024-11-05 06:15:10|175227.9|175137.9|175252.2|175122.2|175263.9|175137.9|175227.9|175111.5|15
1730787320000|2024-11-05 06:15:20|175251.9|175121.9|175237.9|175107.9|175251.9|175121.9|175237.9|175107.9|2
1730787330000|2024-11-05 06:15:30|175266.6|175136.6|175244.2|175114.2|175266.6|175136.6|175244.2|175114.2|11
1730787340000|2024-11-05 06:15:40|175243.5|175113.5|175243.5|175113.5|175243.5|175113.5|175243.5|175113.5|1
1730787350000|2024-11-05 06:15:50|175251.8|175121.8|175241.2|175111.2|175251.8|175121.8|175241.2|175111.2|6
1730787360000|2024-11-05 06:16:00|175246.2|175116.2|175253.3|175123.3|175264.9|175134.9|175241.1|175111.1|12
1730787370000|2024-11-05 06:16:10|175244.6|175114.6|175241.4|175111.4|175263.4|175133.4|175235.4|175105.4|23
1730787380000|2024-11-05 06:16:20|175235.4|175105.4|175241.1|175111.1|175241.4|175111.4|175232.8|175102.8|6
1730787390000|2024-11-05 06:16:30|175239|175109|175241.1|175111.1|175253.6|175123.6|175232.8|175102.8|13
1730787400000|2024-11-05 06:16:40|175232.8|175102.8|175237.5|175147.5|175276.2|175156|175232.4|175102.4|23
1730787410000|2024-11-05 06:16:50|175254|175164|175234.7|175104.7|175262.2|175164|175234.7|175104.7|16
1730787420000|2024-11-05 06:17:00|175246|175116|175238.7|175108.7|175247|175136|175221.5|175108.7|8
1730787430000|2024-11-05 06:17:10|175233|175103|175235.3|175105.3|175246|175136|175226|175103|13
1730787440000|2024-11-05 06:17:20|175248.9|175118.9|175241.4|175111.4|175248.9|175118.9|175241.4|175111.4|2
1730787450000|2024-11-05 06:17:30|175239.7|175109.7|175262.7|175132.7|175267.7|175137.7|175233|175103|17
1730787460000|2024-11-05 06:17:40|175243.7|175113.7|175246|175116|175253.8|175145|175233.5|175103.5|12
1730787470000|2024-11-05 06:17:50|175233.5|175103.5|175260.5|175130.5|175262.2|175149.5|175233.5|175103.5|21
1730787480000|2024-11-05 06:18:00|175244.9|175114.9|175244|175114|175250|175144|175225.5|175102.9|24
1730787490000|2024-11-05 06:18:10|175241.4|175111.4|175245.5|175115.5|175264.5|175145|175221.7|175108.5|21
1730787500000|2024-11-05 06:18:20|175279|175149|175238.7|175148.7|175279|175150.5|175238.7|175120.9|14
1730787510000|2024-11-05 06:18:30|175239.3|175149.3|175240.5|175110.5|175246|175149.3|175226|175106.8|10
1730787520000|2024-11-05 06:18:40|175248.8|175118.8|175237.2|175107.2|175248.8|175118.8|175237.2|175107.2|9
1730787530000|2024-11-05 06:18:50|175248|175118|175240.7|175110.7|175248|175118|175232.7|175102.7|15
1730787540000|2024-11-05 06:19:00|175250.1|175120.1|175239.5|175109.5|175254|175136.7|175219.9|175104.8|14
1730787550000|2024-11-05 06:19:10|175238|175108|175229|175139|175253.4|175139|175220.3|175106|13
1730787560000|2024-11-05 06:19:20|175223.5|175133.5|175247.7|175117.7|175248.3|175138.5|175223.5|175109.7|8
1730787570000|2024-11-05 06:19:30|175248.3|175118.3|175236.3|175106.3|175248.3|175118.3|175236.3|175106.3|5
1730787580000|2024-11-05 06:19:40|175237.3|175107.3|175222.3|175092.3|175237.3|175107.3|175212.7|175082.7|13
1730787590000|2024-11-05 06:19:50|175226.3|175096.3|175219.9|175089.9|175229.9|175099.9|175210.9|175080.9|26
1730787600000|2024-11-05 06:20:00|175216.5|175086.5|175221.3|175091.3|175234.9|175109.4|175195.9|175079.7|22
1730787610000|2024-11-05 06:20:10|175229.3|175099.3|175223.5|175093.5|175229.3|175117.5|175207.2|175077.8|28
1730787620000|2024-11-05 06:20:20|175197|175107|175220.7|175090.7|175220.7|175107|175189.7|175077.8|26
1730787630000|2024-11-05 06:20:30|175216.9|175086.9|175200.8|175110.8|175220.3|175113.3|175193.2|175081.3|19
1730787640000|2024-11-05 06:20:40|175199.8|175109.8|175220.5|175090.5|175225.9|175111|175199.8|175082|20
1730787650000|2024-11-05 06:20:50|175220.4|175090.4|175221.8|175091.8|175226.8|175096.8|175217.5|175087.5|5
1730787660000|2024-11-05 06:21:00|175222.3|175092.3|175222.3|175092.3|175222.3|175092.3|175222.3|175092.3|1
1730787670000|2024-11-05 06:21:10|175205|175115|175205.5|175115.5|175205.5|175115.5|175205|175115|2
1730787680000|2024-11-05 06:21:20|175206.3|175116.3|175210.1|175120.1|175228.7|175120.1|175201.8|175078|20
1730787690000|2024-11-05 06:21:30|175206.6|175116.6|175191|175101|175217.3|175117.7|175186.5|175074.9|29
1730787700000|2024-11-05 06:21:40|175190.9|175100.9|175188.5|175098.5|175197.4|175107.4|175185|175095|33
1730787710000|2024-11-05 06:21:50|175187.8|175097.8|175196.3|175106.3|175201.8|175111.8|175187.5|175097.5|19
1730787720000|2024-11-05 06:22:00|175196.8|175106.8|175208.4|175118.4|175234.5|175119.5|175196.8|175091.2|26
1730787730000|2024-11-05 06:22:10|175207.4|175117.4|175208|175118|175209.2|175119.2|175206|175116|10
1730787740000|2024-11-05 06:22:20|175210.5|175080.5|175209.5|175079.5|175211.7|175115.4|175192|175076.4|19
1730787750000|2024-11-05 06:22:30|175209|175079|175208|175118|175219.3|175118|175198.2|175079|14
1730787760000|2024-11-05 06:22:40|175206.8|175116.8|175227.5|175097.5|175230.9|175122.2|175201.9|175092.9|14
1730787770000|2024-11-05 06:22:50|175226.3|175096.3|175213|175083|175227.8|175118.5|175192.9|175083|19
1730787780000|2024-11-05 06:23:00|175218|175088|175199|175109|175221.2|175111.5|175199|175087.4|17
1730787790000|2024-11-05 06:23:10|175200.5|175110.5|175215.5|175125.5|175216.8|175126.8|175199.8|175109.8|16
1730787800000|2024-11-05 06:23:20|175215.4|175125.4|175217.5|175127.5|175217.5|175127.5|175215.4|175125.4|3
1730787810000|2024-11-05 06:23:30|175211.4|175121.4|175214.5|175124.5|175214.5|175124.5|175211.3|175121.3|6
1730787820000|2024-11-05 06:23:40|175216|175126|175207.4|175117.4|175227.7|175126|175207.4|175097.7|6
1730787830000|2024-11-05 06:23:50|175207.2|175117.2|175196.5|175106.5|175225.7|175127|175196.5|175088.5|11
1730787840000|2024-11-05 06:24:00|175217.9|175087.9|175214.7|175124.7|175225.5|175124.7|175199|175087.7|14
1730787850000|2024-11-05 06:24:10|175214.3|175124.3|175225|175135|175228.3|175138.3|175214.3|175124.3|9
1730787860000|2024-11-05 06:24:20|175224.8|175134.8|175231.2|175141.2|175231.7|175141.7|175224.8|175134.8|8
1730787870000|2024-11-05 06:24:30|175234.9|175144.9|175237.5|175147.5|175240.2|175150.2|175229|175139|13
1730787880000|2024-11-05 06:24:40|175239.2|175149.2|175237.5|175147.5|175246.8|175156.8|175237.5|175147.5|12
1730787890000|2024-11-05 06:24:50|175238.4|175148.4|175298.5|175168.5|175302.9|175187.1|175238.4|175148.4|26
1730787900000|2024-11-05 06:25:00|175296.8|175166.8|175277.5|175187.5|175308.4|175193|175273.4|175160|28
1730787910000|2024-11-05 06:25:10|175274.3|175184.3|175286.2|175196.2|175286.2|175196.2|175274.3|175184.3|17
1730787920000|2024-11-05 06:25:20|175286|175196|175302|175172|175306|175196|175276.3|175166.3|26
1730787930000|2024-11-05 06:25:30|175304.5|175174.5|175302|175172|175309.3|175179.3|175301.8|175171.8|15
1730787940000|2024-11-05 06:25:40|175304.8|175174.8|175286.5|175196.5|175304.8|175196.5|175279.3|175174.3|4
1730787950000|2024-11-05 06:25:50|175286.3|175196.3|175310.7|175180.7|175310.9|175196.3|175276.5|175170.1|17
1730787960000|2024-11-05 06:26:00|175307.2|175177.2|175310.2|175180.2|175313.5|175183.5|175302.9|175172.9|15
1730787970000|2024-11-05 06:26:10|175310.4|175180.4|175314.5|175184.5|175315|175185|175309.3|175179.3|11
1730787980000|2024-11-05 06:26:20|175314.3|175184.3|175308.4|175178.4|175315.3|175185.3|175304.5|175174.5|23
1730787990000|2024-11-05 06:26:30|175309.5|175179.5|175308.8|175178.8|175313.3|175183.3|175308.3|175178.3|22
1730788000000|2024-11-05 06:26:40|175308.3|175178.3|175312|175182|175312|175182|175308.3|175178.3|7
1730788010000|2024-11-05 06:26:50|175311|175181|175311.2|175181.2|175311.4|175181.4|175311|175181|3
1730788020000|2024-11-05 06:27:00|175311.7|175181.7|175312.4|175182.4|175319.4|175189.4|175310.8|175180.8|12
1730788030000|2024-11-05 06:27:10|175311.8|175181.8|175293|175203|175314.5|175203|175288.5|175179.8|25
1730788040000|2024-11-05 06:27:20|175292.3|175202.3|175294.5|175204.5|175294.8|175204.8|175292.3|175202.3|8
1730788050000|2024-11-05 06:27:30|175295.5|175205.5|175310.5|175180.5|175317.9|175205.5|175282.5|175176|12
1730788060000|2024-11-05 06:27:40|175316.2|175186.2|175314.8|175184.8|175316.2|175186.2|175306.8|175176.8|23
1730788070000|2024-11-05 06:27:50|175316|175186|175316.8|175186.8|175317.1|175200.9|175289.4|175176.9|16
1730788080000|2024-11-05 06:28:00|175314.4|175184.4|175287.5|175197.5|175317.5|175198|175287.5|175174.3|22
1730788090000|2024-11-05 06:28:10|175287.3|175197.3|175311|175181|175315.7|175202.5|175287.3|175176.7|17
1730788100000|2024-11-05 06:28:20|175310|175180|175299.2|175169.2|175310|175180|175299.2|175169.2|24
1730788110000|2024-11-05 06:28:30|175303.7|175173.7|175282|175192|175304.8|175195.5|175282|175173.7|14
1730788120000|2024-11-05 06:28:40|175279.7|175189.7|175277.3|175187.3|175279.7|175189.7|175276.5|175186.5|4
1730788130000|2024-11-05 06:28:50|175277.5|175187.5|175280.2|175190.2|175302.5|175190.2|175277.5|175161.9|15
1730788140000|2024-11-05 06:29:00|175278.8|175188.8|175285.9|175195.9|175301.2|175197.5|175272|175168|22
1730788150000|2024-11-05 06:29:10|175286.7|175196.7|175281.8|175191.8|175286.7|175196.7|175274.2|175184.2|19
1730788160000|2024-11-05 06:29:20|175279.3|175189.3|175308.3|175178.3|175312.7|175201.5|175279.3|175170.5|21
1730788170000|2024-11-05 06:29:30|175305.9|175175.9|175284.5|175194.5|175305.9|175197|175280.3|175175.9|9
1730788180000|2024-11-05 06:29:40|175283.8|175193.8|175285.8|175195.8|175285.8|175195.8|175280|175190|10
1730788190000|2024-11-05 06:29:50|175290|175200|175278.8|175188.8|175290|175200|175278.8|175188.8|10
1730788200000|2024-11-05 06:30:00|175279.3|175189.3|175294.5|175164.5|175295|175189.4|175248.8|175137.3|25
1730788210000|2024-11-05 06:30:10|175290|175160|175277.3|175187.3|175290|175187.3|175268|175160|12
1730788220000|2024-11-05 06:30:20|175277|175187|175284|175194|175285.3|175195.3|175277|175187|23
1730788230000|2024-11-05 06:30:30|175283.5|175193.5|175280|175190|175284|175194|175276.3|175186.3|13
1730788240000|2024-11-05 06:30:40|175285|175195|175266|175176|175285|175195|175263.8|175173.8|26
1730788250000|2024-11-05 06:30:50|175237.7|175147.7|175229.8|175139.8|175259.2|175147.7|175228|175122.6|18
1730788260000|2024-11-05 06:31:00|175251.7|175121.7|175247.7|175117.7|175251.7|175140.5|175224.4|175109.7|12
1730788270000|2024-11-05 06:31:10|175228.5|175138.5|175232.3|175142.3|175249.5|175145.5|175225.5|175110.8|20
1730788280000|2024-11-05 06:31:20|175229.5|175139.5|175225.5|175135.5|175242|175142|175217.5|175101.9|19
1730788290000|2024-11-05 06:31:30|175231|175141|175222.9|175132.9|175236|175146|175217.8|175127.8|9
1730788300000|2024-11-05 06:31:40|175229.3|175139.3|175237|175147|175241.7|175151.7|175222.2|175132.2|16
1730788310000|2024-11-05 06:31:50|175241.2|175151.2|175236.5|175106.5|175244.5|175151.2|175223|175101|18
1730788320000|2024-11-05 06:32:00|175234.3|175104.3|175240.5|175110.5|175240.5|175110.5|175234.3|175104.3|3
1730788330000|2024-11-05 06:32:10|175238.8|175108.8|175207|175117|175238.8|175131.8|175207|175108|17
1730788340000|2024-11-05 06:32:20|175204|175114|175213.8|175123.8|175217.3|175127.3|175204|175114|5
1730788350000|2024-11-05 06:32:30|175234.8|175144.8|175242.9|175112.9|175253|175144.8|175223.5|175112.9|22
1730788360000|2024-11-05 06:32:40|175242.5|175112.5|175219.5|175129.5|175242.5|175139.3|175216.5|175111.8|23
1730788370000|2024-11-05 06:32:50|175223.5|175133.5|175221.3|175131.3|175228.8|175138.8|175219|175129|16
1730788380000|2024-11-05 06:33:00|175221.5|175131.5|175226.5|175136.5|175227.8|175137.8|175218.7|175128.7|11
1730788390000|2024-11-05 06:33:10|175224.5|175134.5|175252.5|175122.5|175262.9|175150|175224.5|175111.7|30
1730788400000|2024-11-05 06:33:20|175252|175122|175225|175135|175255.3|175149.5|175224.5|175122|28
1730788410000|2024-11-05 06:33:30|175232.5|175142.5|175228.8|175138.8|175235.8|175145.8|175226.3|175136.3|10
1730788420000|2024-11-05 06:33:40|175227.8|175137.8|175225.5|175135.5|175236.4|175146.4|175222.8|175132.8|19
1730788430000|2024-11-05 06:33:50|175226.2|175136.2|175226.2|175136.2|175232.7|175142.7|175225.7|175135.7|4
1730788440000|2024-11-05 06:34:00|175226.5|175136.5|175241.2|175151.2|175242|175152|175226.5|175136.5|9
1730788450000|2024-11-05 06:34:10|175235.5|175145.5|175221.5|175131.5|175235.5|175145.5|175220.8|175130.8|10
1730788460000|2024-11-05 06:34:20|175221.9|175131.9|175223|175133|175223|175133|175221.9|175131.9|3
1730788470000|2024-11-05 06:34:30|175228.9|175138.9|175222.5|175132.5|175230.2|175140.2|175220.8|175130.8|12
1730788480000|2024-11-05 06:34:40|175231.7|175141.7|175241.7|175151.7|175242.2|175152.2|175225.5|175135.5|12
1730788490000|2024-11-05 06:34:50|175237|175147|175224.8|175134.8|175237.2|175147.2|175224.5|175134.5|9
1730788500000|2024-11-05 06:35:00|175223.9|175133.9|175224.2|175134.2|175224.2|175134.2|175223.9|175133.9|2
1730788510000|2024-11-05 06:35:10|175232.8|175142.8|175228.2|175138.2|175235.2|175145.2|175224.8|175134.8|9
1730788520000|2024-11-05 06:35:20|175224.9|175134.9|175224.2|175134.2|175224.9|175134.9|175224.2|175134.2|2
1730788530000|2024-11-05 06:35:30|175233.7|175143.7|175223.8|175133.8|175257.8|175148.7|175223.8|175100.5|33
1730788540000|2024-11-05 06:35:40|175226.8|175136.8|175253.8|175123.8|175258.1|175136.8|175222.3|175103.1|8
1730788550000|2024-11-05 06:35:50|175238.8|175108.8|175248.8|175118.8|175252.5|175138.5|175228.5|175103.8|22
1730788560000|2024-11-05 06:36:00|175243.4|175113.4|175257.5|175127.5|175266.9|175159.7|175243.4|175113.4|14
1730788570000|2024-11-05 06:36:10|175258|175128|175259|175129|175259|175148.4|175228|175119.5|21
1730788580000|2024-11-05 06:36:20|175257.8|175127.8|175251|175121|175267|175143.4|175226|175112.3|30
1730788590000|2024-11-05 06:36:30|175251.2|175121.2|175230.5|175140.5|175259.7|175140.5|175219.3|175108.3|29
1730788600000|2024-11-05 06:36:40|175240.5|175150.5|175240|175150|175249.5|175159.5|175240|175150|9
1730788610000|2024-11-05 06:36:50|175242|175152|175243.5|175153.5|175244|175154|175242|175152|9
1730788620000|2024-11-05 06:37:00|175244.5|175154.5|175265.4|175135.4|175265.4|175156.5|175240|175127.2|14
1730788630000|2024-11-05 06:37:10|175266.3|175136.3|175243.3|175153.3|175266.3|175155.8|175243.3|175136.3|6
1730788640000|2024-11-05 06:37:20|175261.3|175131.3|175252.7|175122.7|175265.8|175135.8|175242.3|175112.3|14
1730788650000|2024-11-05 06:37:30|175258.4|175128.4|175233.9|175143.9|175259.5|175145.2|175230.2|175117.5|20
1730788660000|2024-11-05 06:37:40|175234.7|175144.7|175228.7|175138.7|175234.7|175144.7|175228.7|175138.7|11
1730788670000|2024-11-05 06:37:50|175225.5|175135.5|175230.3|175140.3|175230.3|175140.3|175224.5|175134.5|5
1730788680000|2024-11-05 06:38:00|175225.5|175135.5|175228.3|175138.3|175228.3|175138.3|175221.4|175131.4|8
1730788690000|2024-11-05 06:38:10|175227.8|175137.8|175205.5|175115.5|175230.8|175137.8|175200|175084.4|16
1730788700000|2024-11-05 06:38:20|175206.2|175116.2|175206.2|175116.2|175206.2|175116.2|175206.2|175116.2|1
1730788710000|2024-11-05 06:38:30|175209|175119|175216.3|175126.3|175219.3|175129.3|175209|175119|11
1730788730000|2024-11-05 06:38:50|175220|175130|175223.3|175093.3|175234.6|175130|175200.5|175091.2|12
1730788740000|2024-11-05 06:39:00|175225|175095|175202.8|175112.8|175225|175112.8|175200.3|175095|4
1730788750000|2024-11-05 06:39:10|175203.3|175113.3|175201|175111|175203.3|175113.3|175189.3|175099.3|24
1730788760000|2024-11-05 06:39:20|175203|175113|175195|175105|175203|175113|175189.9|175099.9|28
1730788770000|2024-11-05 06:39:30|175194.8|175104.8|175207.3|175117.3|175207.8|175117.8|175194.8|175104.8|27
1730788790000|2024-11-05 06:39:50|175207.5|175117.5|175207.5|175117.5|175207.5|175117.5|175207.5|175117.5|1
1730788800000|2024-11-05 06:40:00|175207.3|175117.3|175207.9|175117.9|175209.8|175119.8|175203.5|175113.5|12
1730788810000|2024-11-05 06:40:10|175208.9|175118.9|175208.5|175118.5|175208.9|175118.9|175205.5|175115.5|17
1730788820000|2024-11-05 06:40:20|175205.7|175115.7|175210|175120|175211.3|175121.3|175202.8|175112.8|25
1730788830000|2024-11-05 06:40:30|175210.4|175120.4|175210|175120|175213.3|175123.3|175209|175119|16
1730788840000|2024-11-05 06:40:40|175209.7|175119.7|175213.8|175123.8|175213.8|175123.8|175209.7|175119.7|5
1730788850000|2024-11-05 06:40:50|175214|175124|175215.5|175125.5|175216.5|175126.5|175214|175124|5
1730788860000|2024-11-05 06:41:00|175216.3|175126.3|175215.3|175125.3|175216.3|175126.3|175213.8|175123.8|9
1730788870000|2024-11-05 06:41:10|175215.8|175125.8|175221.5|175131.5|175221.8|175131.8|175215.3|175125.3|12
1730788880000|2024-11-05 06:41:20|175221.8|175131.8|175221.8|175131.8|175221.8|175131.8|175221.8|175131.8|1
1730788890000|2024-11-05 06:41:30|175221.5|175131.5|175221.8|175131.8|175226.3|175136.3|175221.5|175131.5|16
1730788900000|2024-11-05 06:41:40|175222.8|175132.8|175226.5|175136.5|175227|175137|175220.5|175130.5|9
1730788910000|2024-11-05 06:41:50|175224.4|175134.4|175226.8|175136.8|175227.3|175137.3|175224.4|175134.4|6
1730788920000|2024-11-05 06:42:00|175221.7|175131.7|175240.5|175110.5|175242.2|175131.7|175217.2|175102.5|21
1730788930000|2024-11-05 06:42:10|175236.8|175106.8|175222.5|175132.5|175237.5|175133|175217.2|175106.8|12
1730788940000|2024-11-05 06:42:20|175222.3|175132.3|175222.3|175132.3|175222.3|175132.3|175222.3|175132.3|1
1730788960000|2024-11-05 06:42:40|175225|175135|175227.5|175137.5|175227.5|175137.5|175221.8|175131.8|6
1730788970000|2024-11-05 06:42:50|175227.8|175137.8|175227.3|175137.3|175227.8|175137.8|175226.3|175136.3|3
1730788980000|2024-11-05 06:43:00|175227.8|175137.8|175227.8|175137.8|175227.8|175137.8|175226.8|175136.8|3
1730788990000|2024-11-05 06:43:10|175227.3|175137.3|175227.5|175137.5|175228|175138|175225|175135|7
1730789010000|2024-11-05 06:43:30|175229.8|175139.8|175229.8|175139.8|175229.8|175139.8|175229.8|175139.8|1
1730789020000|2024-11-05 06:43:40|175230.5|175140.5|175227|175137|175230.5|175140.5|175227|175137|2
1730789030000|2024-11-05 06:43:50|175227.3|175137.3|175226.3|175136.3|175227.3|175137.3|175226.3|175136.3|4
1730789050000|2024-11-05 06:44:10|175222.3|175132.3|175217.5|175127.5|175225.8|175135.8|175217.5|175127.5|4
1730789060000|2024-11-05 06:44:20|175217|175127|175216.5|175126.5|175217|175127|175208|175118|8
1730789070000|2024-11-05 06:44:30|175212|175122|175202.5|175112.5|175215.8|175125.8|175198.3|175108.3|11
1730789080000|2024-11-05 06:44:40|175198.5|175108.5|175202.3|175112.3|175205.5|175115.5|175198.5|175108.5|23
1730789090000|2024-11-05 06:44:50|175202.5|175112.5|175209.8|175119.8|175209.8|175119.8|175196|175106|17
1730789100000|2024-11-05 06:45:00|175214.3|175124.3|175225|175135|175225|175135|175214.3|175124.3|15
1730789110000|2024-11-05 06:45:10|175224.8|175134.8|175229.3|175139.3|175231.2|175141.2|175224.8|175134.8|13
1730789120000|2024-11-05 06:45:20|175230.5|175140.5|175229.3|175139.3|175230.5|175140.5|175228.5|175138.5|9
1730789130000|2024-11-05 06:45:30|175228.8|175138.8|175229|175139|175229.5|175139.5|175228.8|175138.8|5
1730789140000|2024-11-05 06:45:40|175229.3|175139.3|175229.3|175139.3|175229.3|175139.3|175229.3|175139.3|1
1730789160000|2024-11-05 06:46:00|175230.3|175140.3|175231.5|175141.5|175232.5|175142.5|175230.3|175140.3|3
1730789170000|2024-11-05 06:46:10|175231.3|175141.3|175231.3|175141.3|175231.3|175141.3|175231.3|175141.3|1
1730789190000|2024-11-05 06:46:30|175231.5|175141.5|175227.5|175137.5|175231.5|175141.5|175227|175137|9
1730789200000|2024-11-05 06:46:40|175227|175137|175230.3|175140.3|175230.3|175140.3|175223.8|175133.8|14
1730789210000|2024-11-05 06:46:50|175229.8|175139.8|175232.2|175142.2|175232.2|175142.2|175229.8|175139.8|7
1730789220000|2024-11-05 06:47:00|175231.3|175141.3|175230.5|175140.5|175231.3|175141.3|175227|175137|8
1730789230000|2024-11-05 06:47:10|175230|175140|175228|175138|175230|175140|175228|175138|2
1730789240000|2024-11-05 06:47:20|175226.3|175136.3|175223.5|175133.5|175226.3|175136.3|175223.3|175133.3|8
1730789250000|2024-11-05 06:47:30|175223|175133|175224.8|175134.8|175224.8|175134.8|175223|175133|2
1730789260000|2024-11-05 06:47:40|175223|175133|175224.3|175134.3|175225.8|175135.8|175223|175133|8
1730789270000|2024-11-05 06:47:50|175227.5|175137.5|175227.5|175137.5|175227.5|175137.5|175227.5|175137.5|1
1730789280000|2024-11-05 06:48:00|175224.3|175134.3|175224.3|175134.3|175224.3|175134.3|175223.8|175133.8|3
1730789300000|2024-11-05 06:48:20|175223.8|175133.8|175223.8|175133.8|175223.8|175133.8|175223.8|175133.8|1
1730789310000|2024-11-05 06:48:30|175225.8|175135.8|175225.8|175135.8|175225.8|175135.8|175225.8|175135.8|1
1730789330000|2024-11-05 06:48:50|175226.3|175136.3|175223.3|175133.3|175226.3|175136.3|175222.3|175132.3|5
1730789340000|2024-11-05 06:49:00|175223.8|175133.8|175222.8|175132.8|175223.8|175133.8|175222.8|175132.8|3
1730789350000|2024-11-05 06:49:10|175223.3|175133.3|175218.3|175128.3|175223.3|175133.3|175216.8|175126.8|7
1730789360000|2024-11-05 06:49:20|175216.5|175126.5|175216.5|175126.5|175216.5|175126.5|175216.5|175126.5|1
1730789370000|2024-11-05 06:49:30|175216.8|175126.8|175216.3|175126.3|175217.8|175127.8|175216.3|175126.3|5
1730789380000|2024-11-05 06:49:40|175216|175126|175199.8|175109.8|175216|175126|175188.5|175098.5|11
1730789390000|2024-11-05 06:49:50|175200.3|175110.3|175198.8|175108.8|175200.3|175110.3|175198.5|175108.5|5
1730789400000|2024-11-05 06:50:00|175199.2|175109.2|175210.3|175120.3|175210.3|175120.3|175198.9|175108.9|3
1730789410000|2024-11-05 06:50:10|175210.5|175120.5|175198.4|175108.4|175210.5|175120.5|175198|175108|8
1730789420000|2024-11-05 06:50:20|175198.7|175108.7|175197.8|175107.8|175199|175109|175194.3|175104.3|5
1730789440000|2024-11-05 06:50:40|175199.8|175109.8|175200|175110|175200|175110|175193.8|175103.8|11
1730789450000|2024-11-05 06:50:50|175199.8|175109.8|175216.5|175126.5|175218.8|175128.8|175199.8|175109.8|13
1730789460000|2024-11-05 06:51:00|175215.8|175125.8|175222|175132|175222|175132|175215.5|175125.5|13
1730789470000|2024-11-05 06:51:10|175222.3|175132.3|175222.3|175132.3|175222.3|175132.3|175222.3|175132.3|1
1730789490000|2024-11-05 06:51:30|175222|175132|175226.8|175096.8|175232|175132|175211.8|175093.7|21
1730789500000|2024-11-05 06:51:40|175226.5|175096.5|175226.5|175096.5|175227.3|175097.3|175226.3|175096.3|9
1730789510000|2024-11-05 06:51:50|175226|175096|175198|175108|175226|175110|175194.9|175078.5|18
1730789520000|2024-11-05 06:52:00|175198.3|175108.3|175233|175143|175233|175143|175198.3|175108.3|6
1730789530000|2024-11-05 06:52:10|175232.7|175142.7|175232.8|175142.8|175232.8|175142.8|175232.5|175142.5|4
1730789540000|2024-11-05 06:52:20|175232.7|175142.7|175232.7|175142.7|175232.9|175142.9|175232.7|175142.7|3
1730789550000|2024-11-05 06:52:30|175233.2|175143.2|175232.8|175142.8|175233.4|175143.4|175232.8|175142.8|6
1730789570000|2024-11-05 06:52:50|175232.5|175142.5|175232.7|175142.7|175232.7|175142.7|175232.4|175142.4|6
1730789590000|2024-11-05 06:53:10|175232.5|175142.5|175231.5|175141.5|175232.5|175142.5|175231.5|175141.5|4
1730789600000|2024-11-05 06:53:20|175232.9|175142.9|175233.2|175143.2|175233.2|175143.2|175232.9|175142.9|2
1730789610000|2024-11-05 06:53:30|175232.9|175142.9|175233.5|175143.5|175233.9|175143.9|175232.9|175142.9|3
1730789620000|2024-11-05 06:53:40|175233.7|175143.7|175233.7|175143.7|175233.7|175143.7|175233.7|175143.7|1
1730789640000|2024-11-05 06:54:00|175233.9|175143.9|175235.2|175145.2|175237.5|175147.5|175233.7|175143.7|14
1730789650000|2024-11-05 06:54:10|175234.9|175144.9|175234.9|175144.9|175235.4|175145.4|175234.9|175144.9|3
1730789660000|2024-11-05 06:54:20|175235.5|175145.5|175234.5|175144.5|175235.5|175145.5|175234.5|175144.5|5
1730789670000|2024-11-05 06:54:30|175233.9|175143.9|175233.5|175143.5|175233.9|175143.9|175233.5|175143.5|2
1730789680000|2024-11-05 06:54:40|175234.2|175144.2|175234.2|175144.2|175234.2|175144.2|175234.2|175144.2|1
1730789690000|2024-11-05 06:54:50|175233.9|175143.9|175233.2|175143.2|175233.9|175143.9|175232.9|175142.9|3
1730789700000|2024-11-05 06:55:00|175232.9|175142.9|175232.9|175142.9|175233.2|175143.2|175232.9|175142.9|3
1730789710000|2024-11-05 06:55:10|175234|175144|175234|175144|175234|175144|175233.9|175143.9|3
1730789730000|2024-11-05 06:55:30|175233.9|175143.9|175232.9|175142.9|175233.9|175143.9|175232.9|175142.9|3
1730789740000|2024-11-05 06:55:40|175231.9|175141.9|175231.9|175141.9|175231.9|175141.9|175231.9|175141.9|1
1730789760000|2024-11-05 06:56:00|175232|175142|175232|175142|175232|175142|175232|175142|1
1730789770000|2024-11-05 06:56:10|175232.2|175142.2|175231.3|175141.3|175232.2|175142.2|175231.2|175141.2|3
1730789780000|2024-11-05 06:56:20|175231.9|175141.9|175231.9|175141.9|175231.9|175141.9|175231.9|175141.9|1
1730789800000|2024-11-05 06:56:40|175231.7|175141.7|175231.7|175141.7|175231.7|175141.7|175231.7|175141.7|1
1730789810000|2024-11-05 06:56:50|175231.8|175141.8|175231.8|175141.8|175231.8|175141.8|175231.8|175141.8|1
1730789820000|2024-11-05 06:57:00|175231.7|175141.7|175233|175143|175233|175143|175231.4|175141.4|9
1730789830000|2024-11-05 06:57:10|175232.7|175142.7|175233|175143|175233.7|175143.7|175232.7|175142.7|13
1730789840000|2024-11-05 06:57:20|175232.8|175142.8|175233|175143|175233.4|175143.4|175232.8|175142.8|3
1730789850000|2024-11-05 06:57:30|175233.4|175143.4|175232.8|175142.8|175233.4|175143.4|175232.8|175142.8|5
1730789860000|2024-11-05 06:57:40|175233|175143|175233|175143|175233|175143|175233|175143|1
1730789870000|2024-11-05 06:57:50|175232.8|175142.8|175233.4|175143.4|175233.4|175143.4|175232.8|175142.8|2
1730789880000|2024-11-05 06:58:00|175233.7|175143.7|175233.5|175143.5|175233.7|175143.7|175233.4|175143.4|4
1730789890000|2024-11-05 06:58:10|175233.4|175143.4|175233.4|175143.4|175233.5|175143.5|175233.4|175143.4|3
1730789900000|2024-11-05 06:58:20|175233.7|175143.7|175233.7|175143.7|175233.7|175143.7|175233.2|175143.2|4
1730789910000|2024-11-05 06:58:30|175233.4|175143.4|175233.4|175143.4|175233.4|175143.4|175233|175143|5
1730789920000|2024-11-05 06:58:40|175233.7|175143.7|175233.2|175143.2|175233.7|175143.7|175233.2|175143.2|3
1730789930000|2024-11-05 06:58:50|175233.5|175143.5|175233|175143|175233.5|175143.5|175232.7|175142.7|7
1730789940000|2024-11-05 06:59:00|175233.4|175143.4|175233.4|175143.4|175233.4|175143.4|175233.4|175143.4|1
1730789950000|2024-11-05 06:59:10|175227|175137|175162.1|175072.1|175227|175137|175161.7|175071.7|9
1730789960000|2024-11-05 06:59:20|175162.4|175072.4|175162.5|175072.5|175162.5|175072.5|175156|175066|12
1730789970000|2024-11-05 06:59:30|175162.4|175072.4|175162.3|175072.3|175162.5|175072.5|175159.5|175069.5|11
1730789980000|2024-11-05 06:59:40|175162.4|175072.4|175169|175079|175169.5|175079.5|175157.2|175067.2|16
1730789990000|2024-11-05 06:59:50|175164.7|175074.7|175170.8|175080.8|175171.3|175081.3|175162.3|175072.3|9
1730790000000|2024-11-05 07:00:00|175172.4|175082.4|175157.2|175067.2|175172.4|175082.4|175153.5|175063.5|24
1730790010000|2024-11-05 07:00:10|175158.5|175068.5|175164.7|175074.7|175164.7|175074.7|175155|175065|17
1730790020000|2024-11-05 07:00:20|175165.3|175075.3|175170.4|175080.4|175171.4|175081.4|175162.5|175072.5|20
1730790030000|2024-11-05 07:00:30|175171|175081|175168.4|175078.4|175171|175081|175168.4|175078.4|4
1730790040000|2024-11-05 07:00:40|175168|175078|175167.4|175077.4|175168|175078|175167.4|175077.4|5
1730790050000|2024-11-05 07:00:50|175164.9|175074.9|175162.5|175072.5|175166.4|175076.4|175161.8|175071.8|6
1730790060000|2024-11-05 07:01:00|175166.7|175076.7|175161.9|175071.9|175168.4|175078.4|175161.9|175071.9|12
1730790070000|2024-11-05 07:01:10|175161.2|175071.2|175166.7|175076.7|175166.7|175076.7|175161.2|175071.2|4
1730790080000|2024-11-05 07:01:20|175163.9|175073.9|175161.2|175071.2|175166|175076|175159.2|175069.2|4
1730790090000|2024-11-05 07:01:30|175160.2|175070.2|175158.5|175068.5|175166.7|175076.7|175156.2|175066.2|10
1730790100000|2024-11-05 07:01:40|175159.2|175069.2|175165.7|175075.7|175166.4|175076.4|175159.2|175069.2|4
1730790120000|2024-11-05 07:02:00|175166|175076|175168|175078|175168|175078|175166|175076|6
1730790130000|2024-11-05 07:02:10|175167.3|175077.3|175165.3|175075.3|175167.3|175077.3|175160.8|175070.8|4
1730790140000|2024-11-05 07:02:20|175161.2|175071.2|175168.7|175078.7|175168.7|175078.7|175161.2|175071.2|11
1730790150000|2024-11-05 07:02:30|175168|175078|175167|175077|175168.7|175078.7|175167|175077|4
1730790160000|2024-11-05 07:02:40|175166.4|175076.4|175162.8|175072.8|175166.4|175076.4|175162.2|175072.2|3
1730790180000|2024-11-05 07:03:00|175162.5|175072.5|175162.2|175072.2|175162.5|175072.5|175161.2|175071.2|3
1730790190000|2024-11-05 07:03:10|175161.9|175071.9|175165.3|175075.3|175165.3|175075.3|175161.2|175071.2|5
1730790200000|2024-11-05 07:03:20|175164.7|175074.7|175155.5|175065.5|175164.7|175074.7|175154.2|175064.2|8
1730790210000|2024-11-05 07:03:30|175155.9|175065.9|175150|175060|175157.2|175067.2|175150|175060|10
1730790220000|2024-11-05 07:03:40|175149.7|175059.7|175145|175055|175150.3|175060.3|175145|175055|9
1730790230000|2024-11-05 07:03:50|175145.7|175055.7|175144.3|175054.3|175145.7|175055.7|175144.3|175054.3|2
1730790240000|2024-11-05 07:04:00|175144.7|175054.7|175145|175055|175145|175055|175144.7|175054.7|2
1730790250000|2024-11-05 07:04:10|175144.3|175054.3|175143.7|175053.7|175144.3|175054.3|175143|175053|3
1730790260000|2024-11-05 07:04:20|175142.3|175052.3|175139.7|175049.7|175142.3|175052.3|175139.7|175049.7|5
1730790270000|2024-11-05 07:04:30|175141.7|175051.7|175142.7|175052.7|175142.7|175052.7|175141.7|175051.7|2
1730790280000|2024-11-05 07:04:40|175141.4|175051.4|175133.7|175043.7|175141.4|175051.4|175133.7|175043.7|4
1730790290000|2024-11-05 07:04:50|175134.3|175044.3|175133.7|175043.7|175135.7|175045.7|175133.7|175043.7|7
1730790300000|2024-11-05 07:05:00|175132.3|175042.3|175127.3|175037.3|175133|175043|175126.8|175036.8|6
1730790310000|2024-11-05 07:05:10|175126.8|175036.8|175127.8|175037.8|175127.8|175037.8|175125.8|175035.8|4
1730790320000|2024-11-05 07:05:20|175128.3|175038.3|175126.3|175036.3|175128.3|175038.3|175126.3|175036.3|2
1730790330000|2024-11-05 07:05:30|175125.8|175035.8|175125.3|175035.3|175125.8|175035.8|175125.3|175035.3|2
1730790340000|2024-11-05 07:05:40|175124.8|175034.8|175076|174986|175124.8|175034.8|175067.4|174977.4|15
1730790350000|2024-11-05 07:05:50|175067.8|174977.8|175067.8|174977.8|175071.3|174981.3|175064.7|174974.7|18
1730790360000|2024-11-05 07:06:00|175064.7|174974.7|175065.3|174975.3|175068|174978|175064.7|174974.7|6
1730790370000|2024-11-05 07:06:10|175064.7|174974.7|175049|174959|175064.7|174974.7|175046|174956|10
1730790380000|2024-11-05 07:06:20|175047|174957|175050.3|174960.3|175051.3|174961.3|175035.7|174945.7|10
1730790400000|2024-11-05 07:06:40|175049.8|174959.8|175052.8|174962.8|175052.8|174962.8|175049.8|174959.8|2
1730790410000|2024-11-05 07:06:50|175052.3|174962.3|175054.5|174964.5|175054.5|174964.5|175052.3|174962.3|3
1730790420000|2024-11-05 07:07:00|175057.7|174967.7|175054.5|174964.5|175059.7|174969.7|175054.5|174964.5|7
1730790430000|2024-11-05 07:07:10|175054|174964|175053.3|174963.3|175054|174964|175053.3|174963.3|3
1730790440000|2024-11-05 07:07:20|175052.8|174962.8|175052.3|174962.3|175053.8|174963.8|175052.3|174962.3|4
1730790450000|2024-11-05 07:07:30|175051.8|174961.8|175048.3|174958.3|175051.8|174961.8|175048.3|174958.3|6
1730790460000|2024-11-05 07:07:40|175049.8|174959.8|175054.5|174964.5|175054.8|174964.8|175049.8|174959.8|9
1730790470000|2024-11-05 07:07:50|175054|174964|175052.5|174962.5|175054|174964|175052.5|174962.5|4
1730790480000|2024-11-05 07:08:00|175052|174962|175044.7|174954.7|175052|174962|175042.4|174952.4|8
1730790490000|2024-11-05 07:08:10|175044.2|174954.2|175042.7|174952.7|175044.2|174954.2|175042.7|174952.7|6
1730790500000|2024-11-05 07:08:20|175044.2|174954.2|175042.5|174952.5|175044.2|174954.2|175042.5|174952.5|2
1730790510000|2024-11-05 07:08:30|175042.4|174952.4|175043.2|174953.2|175043.2|174953.2|175040.5|174950.5|6
1730790520000|2024-11-05 07:08:40|175043|174953|175002.5|174912.5|175043|174953|175001.2|174911.2|9
1730790530000|2024-11-05 07:08:50|175002.9|174912.9|175001.5|174911.5|175004|174914|175001.5|174911.5|6
1730790540000|2024-11-05 07:09:00|175002.5|174912.5|175002.5|174912.5|175004|174914|175002|174912|10
1730790550000|2024-11-05 07:09:10|175002.3|174912.3|175007|174917|175008.5|174918.5|175002.3|174912.3|15
1730790560000|2024-11-05 07:09:20|175006.5|174916.5|175006|174916|175008|174918|175006|174916|10
1730790570000|2024-11-05 07:09:30|175005.5|174915.5|175004|174914|175006|174916|175004|174914|3
1730790580000|2024-11-05 07:09:40|175003|174913|175001.5|174911.5|175007.5|174917.5|174998.7|174908.7|12
1730790590000|2024-11-05 07:09:50|175002.8|174912.8|175002|174912|175003|174913|175002|174912|4
1730790600000|2024-11-05 07:10:00|175002.5|174912.5|175001.5|174911.5|175002.5|174912.5|175001.5|174911.5|2
1730790610000|2024-11-05 07:10:10|174990.5|174900.5|174927.5|174837.5|174990.5|174900.5|174927|174837|20
1730790620000|2024-11-05 07:10:20|174934.9|174844.9|174945.5|174855.5|174946|174856|174934.9|174844.9|15
1730790630000|2024-11-05 07:10:30|174947.3|174857.3|174921.7|174831.7|174968.6|174867|174921.7|174826.1|15
1730790640000|2024-11-05 07:10:40|174925.7|174835.7|174930|174840|174943|174853|174924.8|174834.8|15
1730790650000|2024-11-05 07:10:50|174924.8|174834.8|174932.3|174842.3|174940.8|174850.8|174923.5|174833.5|25
1730790660000|2024-11-05 07:11:00|174932.5|174842.5|174924.8|174834.8|174932.8|174842.8|174923|174833|16
1730790670000|2024-11-05 07:11:10|174924.5|174834.5|174957.5|174867.5|174957.9|174867.9|174918.8|174828.8|29
1730790680000|2024-11-05 07:11:20|174952.4|174862.4|174951|174861|174955.3|174865.3|174950.3|174860.3|21
1730790690000|2024-11-05 07:11:30|174953.5|174863.5|174961|174871|174964.4|174874.4|174951|174861|17
1730790700000|2024-11-05 07:11:40|174958.2|174868.2|174950|174860|174962.4|174872.4|174946|174856|23
1730790710000|2024-11-05 07:11:50|174949.8|174859.8|174942|174852|174949.8|174859.8|174941.5|174851.5|20
1730790720000|2024-11-05 07:12:00|174943.8|174853.8|174949.8|174859.8|174950.5|174860.5|174942|174852|14
1730790730000|2024-11-05 07:12:10|174950.3|174860.3|174940.7|174850.7|174957.4|174867.4|174940.3|174850.3|12
1730790740000|2024-11-05 07:12:20|174938.3|174848.3|174941.5|174851.5|174941.8|174851.8|174937.5|174847.5|21
1730790750000|2024-11-05 07:12:30|174936.5|174846.5|174941|174851|174941.8|174851.8|174933.3|174843.3|20
1730790760000|2024-11-05 07:12:40|174940.5|174850.5|174942|174852|174942.8|174852.8|174940.5|174850.5|18
1730790770000|2024-11-05 07:12:50|174941.5|174851.5|174940.5|174850.5|174941.5|174851.5|174939.8|174849.8|8
1730790780000|2024-11-05 07:13:00|174939.8|174849.8|174942.8|174852.8|174944.3|174854.3|174939.8|174849.8|11
1730790790000|2024-11-05 07:13:10|174943|174853|174942.5|174852.5|174943|174853|174940.8|174850.8|9
1730790800000|2024-11-05 07:13:20|174941.8|174851.8|174942.3|174852.3|174946.3|174856.3|174941.8|174851.8|12
1730790810000|2024-11-05 07:13:30|174941.8|174851.8|174932|174842|174941.8|174851.8|174932|174842|7
1730790830000|2024-11-05 07:13:50|174931.4|174841.4|174934|174844|174934|174844|174930.7|174840.7|3
1730790840000|2024-11-05 07:14:00|174933.4|174843.4|174933.7|174843.7|174934|174844|174932.7|174842.7|4
1730790850000|2024-11-05 07:14:10|174933.4|174843.4|174931.7|174841.7|174933.4|174843.4|174930.7|174840.7|8
1730790860000|2024-11-05 07:14:20|174931|174841|174930.4|174840.4|174932.4|174842.4|174930.4|174840.4|4
1730790870000|2024-11-05 07:14:30|174932.4|174842.4|174932.4|174842.4|174934.4|174844.4|174932|174842|10
1730790880000|2024-11-05 07:14:40|174933.7|174843.7|174960.5|174870.5|174967.7|174877.7|174933.7|174843.7|17
1730790890000|2024-11-05 07:14:50|174964.7|174874.7|174970.4|174880.4|174970.4|174880.4|174959.8|174869.8|19
1730790900000|2024-11-05 07:15:00|174971.4|174881.4|174975|174885|174977|174887|174971.4|174881.4|5
1730790910000|2024-11-05 07:15:10|174975.7|174885.7|174975.7|174885.7|174975.7|174885.7|174975|174885|3
1730790920000|2024-11-05 07:15:20|174974.4|174884.4|174976.4|174886.4|174976.4|174886.4|174974.4|174884.4|3
1730790930000|2024-11-05 07:15:30|174978.5|174888.5|174972.9|174882.9|174978.5|174888.5|174972.9|174882.9|7
1730790940000|2024-11-05 07:15:40|174973.2|174883.2|174977.3|174887.3|174977.8|174887.8|174973.2|174883.2|11
1730790950000|2024-11-05 07:15:50|174978.3|174888.3|174977.3|174887.3|174978.3|174888.3|174977.3|174887.3|2
1730790960000|2024-11-05 07:16:00|174977.5|174887.5|174975.3|174885.3|174978.5|174888.5|174975.3|174885.3|9
1730790970000|2024-11-05 07:16:10|174974.8|174884.8|174974.5|174884.5|174975.8|174885.8|174974.3|174884.3|8
1730790980000|2024-11-05 07:16:20|174973.9|174883.9|174971|174881|174974|174884|174971|174881|11
1730790990000|2024-11-05 07:16:30|174970.5|174880.5|174966.2|174876.2|174970.5|174880.5|174965.8|174875.8|8
1730791000000|2024-11-05 07:16:40|174971.5|174881.5|174971.4|174881.4|174975.7|174885.7|174971.4|174881.4|12
1730791010000|2024-11-05 07:16:50|174971.7|174881.7|174974.5|174884.5|174975.7|174885.7|174971.4|174881.4|13
1730791020000|2024-11-05 07:17:00|174974.3|174884.3|174968.3|174878.3|174974.3|174884.3|174968.3|174878.3|6
1730791030000|2024-11-05 07:17:10|174968|174878|174957.7|174867.7|174968|174878|174957.5|174867.5|7
1730791040000|2024-11-05 07:17:20|174957|174867|174955.2|174865.2|174957|174867|174950.7|174860.7|9
1730791050000|2024-11-05 07:17:30|174954.9|174864.9|174977.8|174887.8|174977.8|174887.8|174953.4|174863.4|14
1730791060000|2024-11-05 07:17:40|174978.8|174888.8|174978.3|174888.3|174979|174889|174978.3|174888.3|8
1730791070000|2024-11-05 07:17:50|174978.5|174888.5|174977.7|174887.7|174978.5|174888.5|174976.4|174886.4|6
1730791080000|2024-11-05 07:18:00|174982|174892|174985.5|174895.5|174985.5|174895.5|174982|174892|6
1730791090000|2024-11-05 07:18:10|174984.3|174894.3|174984.5|174894.5|174984.5|174894.5|174983.5|174893.5|4
1730791100000|2024-11-05 07:18:20|174985|174895|174984.8|174894.8|174986.3|174896.3|174984.5|174894.5|5
1730791110000|2024-11-05 07:18:30|174984.5|174894.5|174984.5|174894.5|174984.5|174894.5|174984.5|174894.5|1
1730791120000|2024-11-05 07:18:40|174985.5|174895.5|174985|174895|174985.5|174895.5|174985|174895|2
1730791130000|2024-11-05 07:18:50|174986.3|174896.3|174985.5|174895.5|174986.3|174896.3|174985.5|174895.5|2
1730791140000|2024-11-05 07:19:00|174985|174895|175054|174964|175060.8|174970.8|174985|174895|19
1730791150000|2024-11-05 07:19:10|175058|174968|175061|174971|175061.9|174971.9|175057.7|174967.7|14
1730791160000|2024-11-05 07:19:20|175060.8|174970.8|175058.3|174968.3|175060.8|174970.8|175058|174968|4
1730791170000|2024-11-05 07:19:30|175070|174980|175067.3|174977.3|175070.8|174980.8|175066.8|174976.8|19
1730791180000|2024-11-05 07:19:40|175066.5|174976.5|175064.3|174974.3|175070|174980|175064.3|174974.3|14
1730791190000|2024-11-05 07:19:50|175068|174978|175068.8|174978.8|175068.8|174978.8|175065.3|174975.3|4
1730791200000|2024-11-05 07:20:00|175073.7|174983.7|175078.2|174988.2|175078.5|174988.5|175073.7|174983.7|6
1730791210000|2024-11-05 07:20:10|175078.8|174988.8|175077.5|174987.5|175078.8|174988.8|175077.5|174987.5|2
1730791230000|2024-11-05 07:20:30|175078.2|174988.2|175133|175043|175133|175043|175077.9|174987.9|11
1730791240000|2024-11-05 07:20:40|175135.3|175045.3|175134.3|175044.3|175138.5|175048.5|175134|175044|9
1730791250000|2024-11-05 07:20:50|175136.5|175046.5|175138.3|175048.3|175138.3|175048.3|175136.5|175046.5|2
1730791260000|2024-11-05 07:21:00|175138.5|175048.5|175138.5|175048.5|175138.5|175048.5|175138.5|175048.5|1
1730791270000|2024-11-05 07:21:10|175138.3|175048.3|175139|175049|175139|175049|175138.3|175048.3|3
1730791280000|2024-11-05 07:21:20|175160.5|175070.5|175159.5|175069.5|175187.1|175073.2|175148.4|175057.1|21
1730791290000|2024-11-05 07:21:30|175161.7|175071.7|175167.9|175077.9|175173.5|175083.5|175159.9|175069.9|12
1730791300000|2024-11-05 07:21:40|175171.5|175081.5|175175.5|175085.5|175179.8|175089.8|175169.7|175079.7|18
1730791310000|2024-11-05 07:21:50|175178.5|175088.5|175181.5|175091.5|175181.5|175091.5|175178.5|175088.5|3
1730791320000|2024-11-05 07:22:00|175181.8|175091.8|175178.5|175088.5|175181.8|175091.8|175178.5|175088.5|3
1730791330000|2024-11-05 07:22:10|175179.2|175089.2|175181.2|175091.2|175181.2|175091.2|175179.2|175089.2|4
1730791340000|2024-11-05 07:22:20|175179.2|175089.2|175168|175078|175179.2|175089.2|175168|175078|6
1730791350000|2024-11-05 07:22:30|175169|175079|175179.9|175089.9|175179.9|175089.9|175168.4|175078.4|10
1730791360000|2024-11-05 07:22:40|175175.7|175085.7|175181.8|175051.8|175181.8|175085.7|175161.4|175051.8|11
1730791370000|2024-11-05 07:22:50|175187.2|175057.2|175182.3|175052.3|175187.2|175057.2|175177.8|175047.8|10
1730791380000|2024-11-05 07:23:00|175183.5|175053.5|175181.5|175051.5|175189.2|175071.3|175161|175050.7|17
1730791390000|2024-11-05 07:23:10|175182.9|175052.9|175189.9|175059.9|175189.9|175059.9|175180.8|175050.8|12
1730791400000|2024-11-05 07:23:20|175189.5|175059.5|175178.9|175088.9|175189.5|175088.9|175176.5|175059.5|7
1730791410000|2024-11-05 07:23:30|175179.9|175089.9|175198.5|175068.5|175205.1|175090.5|175179.9|175065.8|12
1730791420000|2024-11-05 07:23:40|175178.5|175088.5|175221.7|175131.7|175241|175131.7|175175.8|175085.8|19
1730791430000|2024-11-05 07:23:50|175221.4|175131.4|175225|175135|175225|175135|175221.4|175131.4|7
1730791440000|2024-11-05 07:24:00|175225.7|175135.7|175225.7|175135.7|175225.7|175135.7|175223.4|175133.4|4
1730791450000|2024-11-05 07:24:10|175227|175137|175226|175136|175232|175142|175222.4|175132.4|11
1730791460000|2024-11-05 07:24:20|175226.4|175136.4|175224|175134|175227.7|175137.7|175224|175134|4
1730791470000|2024-11-05 07:24:30|175223.7|175133.7|175225.7|175135.7|175225.7|175135.7|175223.7|175133.7|4
1730791480000|2024-11-05 07:24:40|175226.4|175136.4|175225.7|175135.7|175226.4|175136.4|175219|175129|10
1730791490000|2024-11-05 07:24:50|175231.7|175141.7|175230.4|175140.4|175231.7|175141.7|175227.7|175137.7|7
1730791500000|2024-11-05 07:25:00|175231|175141|175229.7|175139.7|175231|175141|175228|175138|9
1730791510000|2024-11-05 07:25:10|175229|175139|175228.4|175138.4|175229|175139|175226.4|175136.4|7
1730791520000|2024-11-05 07:25:20|175229.3|175139.3|175230.4|175140.4|175230.4|175140.4|175229.3|175139.3|3
1730791530000|2024-11-05 07:25:30|175230.9|175140.9|175228.4|175138.4|175230.9|175140.9|175227.7|175137.7|6
1730791540000|2024-11-05 07:25:40|175229|175139|175220.4|175130.4|175229|175139|175218.4|175128.4|9
1730791550000|2024-11-05 07:25:50|175221|175131|175220.4|175130.4|175222|175132|175219|175129|6
1730791560000|2024-11-05 07:26:00|175219.7|175129.7|175223.7|175133.7|175224|175134|175218|175128|9
1730791570000|2024-11-05 07:26:10|175224.4|175134.4|175224.4|175134.4|175224.4|175134.4|175223.7|175133.7|3
1730791580000|2024-11-05 07:26:20|175216.4|175126.4|175219.7|175129.7|175219.7|175129.7|175216.4|175126.4|4
1730791590000|2024-11-05 07:26:30|175220|175130|175219|175129|175220|175130|175219|175129|4
1730791600000|2024-11-05 07:26:40|175219.7|175129.7|175213.7|175123.7|175219.7|175129.7|175213|175123|8
1730791610000|2024-11-05 07:26:50|175214.4|175124.4|175206.9|175116.9|175214.4|175124.4|175206.2|175116.2|4
1730791620000|2024-11-05 07:27:00|175206.2|175116.2|175202.5|175112.5|175206.2|175116.2|175199.2|175109.2|10
1730791650000|2024-11-05 07:27:30|175199.2|175109.2|175154.5|175064.5|175199.2|175109.2|175150|175060|9
1730791660000|2024-11-05 07:27:40|175149|175059|175150.2|175060.2|175154.5|175064.5|175144|175054|8
1730791670000|2024-11-05 07:27:50|175149.5|175059.5|175150.2|175060.2|175150.2|175060.2|175149.5|175059.5|2
1730791680000|2024-11-05 07:28:00|175150.9|175060.9|175151.5|175061.5|175152.8|175062.8|175150.9|175060.9|5
1730791690000|2024-11-05 07:28:10|175152.2|175062.2|175143.4|175053.4|175152.2|175062.2|175142.7|175052.7|6
1730791700000|2024-11-05 07:28:20|175142.4|175052.4|175143.4|175053.4|175143.4|175053.4|175142.4|175052.4|2
1730791710000|2024-11-05 07:28:30|175148.9|175058.9|175141.4|175051.4|175148.9|175058.9|175140|175050|6
1730791730000|2024-11-05 07:28:50|175140.7|175050.7|175139.4|175049.4|175140.7|175050.7|175139.4|175049.4|3
1730791740000|2024-11-05 07:29:00|175140|175050|175142.7|175052.7|175143.4|175053.4|175140|175050|4
1730791750000|2024-11-05 07:29:10|175143.7|175053.7|175147.9|175057.9|175147.9|175057.9|175142.4|175052.4|4
1730791760000|2024-11-05 07:29:20|175147.2|175057.2|175147.9|175057.9|175148.5|175058.5|175147.2|175057.2|4
1730791770000|2024-11-05 07:29:30|175147.2|175057.2|175141|175051|175147.9|175057.9|175141|175051|7
1730791780000|2024-11-05 07:29:40|175144.3|175054.3|175146.7|175056.7|175148.5|175058.5|175144.3|175054.3|4
1730791790000|2024-11-05 07:29:50|175147.7|175057.7|175150.5|175060.5|175152.5|175062.5|175147.5|175057.5|10
1730791800000|2024-11-05 07:30:00|175151.9|175061.9|175134.7|175044.7|175151.9|175061.9|175133.4|175043.4|7
1730791810000|2024-11-05 07:30:10|175136|175046|175135.3|175045.3|175136|175046|175134.7|175044.7|3
1730791820000|2024-11-05 07:30:20|175136.4|175046.4|175153.9|175063.9|175154.5|175064.5|175136.4|175046.4|9
1730791830000|2024-11-05 07:30:30|175154.5|175064.5|175154.2|175064.2|175154.5|175064.5|175153.9|175063.9|5
1730791840000|2024-11-05 07:30:40|175145.7|175055.7|175145|175055|175147|175057|175140.4|175050.4|16
1730791850000|2024-11-05 07:30:50|175146.4|175056.4|175148.5|175058.5|175150.2|175060.2|175146|175056|4
1730791860000|2024-11-05 07:31:00|175147.5|175057.5|175140.7|175050.7|175150.5|175060.5|175140.7|175050.7|11
1730791870000|2024-11-05 07:31:10|175141|175051|175140.7|175050.7|175141|175051|175140.7|175050.7|2
1730791880000|2024-11-05 07:31:20|175141.3|175051.3|175163.5|175073.5|175164.5|175074.5|175141.3|175051.3|19
1730791890000|2024-11-05 07:31:30|175162|175072|175160.2|175070.2|175164|175074|175157.9|175067.9|12
1730791900000|2024-11-05 07:31:40|175160.9|175070.9|175160.9|175070.9|175164|175074|175160.5|175070.5|13
1730791910000|2024-11-05 07:31:50|175157.8|175067.8|175161.7|175071.7|175162.3|175072.3|175157.8|175067.8|8
1730791920000|2024-11-05 07:32:00|175157.9|175067.9|175153.2|175063.2|175164|175074|175153.2|175063.2|24
1730791930000|2024-11-05 07:32:10|175152.8|175062.8|175156.9|175066.9|175160.3|175070.3|175152.8|175062.8|12
1730791940000|2024-11-05 07:32:20|175157.5|175067.5|175158.5|175068.5|175159.5|175069.5|175156.5|175066.5|20
1730791950000|2024-11-05 07:32:30|175168.8|175078.8|175159.2|175069.2|175168.8|175078.8|175159.2|175069.2|17
1730791960000|2024-11-05 07:32:40|175158.9|175068.9|175161.7|175071.7|175161.7|175071.7|175158.9|175068.9|4
1730791970000|2024-11-05 07:32:50|175162|175072|175179.2|175089.2|175179.2|175089.2|175161.2|175071.2|9
1730791980000|2024-11-05 07:33:00|175179.9|175089.9|175179.2|175089.2|175181.5|175091.5|175178.5|175088.5|5
1730791990000|2024-11-05 07:33:10|175178.5|175088.5|175215.5|175125.5|175217|175127|175178.5|175088.5|14
1730792000000|2024-11-05 07:33:20|175215.2|175125.2|175206.7|175116.7|175216.8|175126.8|175205.3|175115.3|9
1730792010000|2024-11-05 07:33:30|175204.7|175114.7|175171.2|175041.2|175204.7|175114.7|175161.9|175041.2|9
1730792020000|2024-11-05 07:33:40|175171.9|175041.9|175149.7|175019.7|175179.3|175049.3|175149.3|175019.3|19
1730792030000|2024-11-05 07:33:50|175148.9|175018.9|175125.9|175035.9|175148.9|175035.9|175124.2|175014.9|11
1730792040000|2024-11-05 07:34:00|175126.2|175036.2|175119.5|175029.5|175126.5|175036.5|175113.9|175023.9|13
1730792050000|2024-11-05 07:34:10|175118.8|175028.8|175107.5|175017.5|175118.8|175028.8|175107.5|175017.5|6
1730792060000|2024-11-05 07:34:20|175107.8|175017.8|175107.3|175017.3|175107.8|175017.8|175107.3|175017.3|2
1730792070000|2024-11-05 07:34:30|175107|175017|175107.5|175017.5|175107.5|175017.5|175107|175017|3
1730792080000|2024-11-05 07:34:40|175107.8|175017.8|175083.5|174993.5|175108.5|175018.5|175083.5|174993.5|7
1730792120000|2024-11-05 07:35:20|175082.8|174992.8|175082.2|174992.2|175082.8|174992.8|175082.2|174992.2|2
1730792130000|2024-11-05 07:35:30|175082.5|174992.5|175057.5|174967.5|175083.5|174993.5|175050.8|174960.8|7
1730792140000|2024-11-05 07:35:40|175047.2|174957.2|175020.9|174930.9|175057.5|174967.5|175020|174930|18
1730792150000|2024-11-05 07:35:50|175021|174931|175021.2|174931.2|175022.2|174932.2|175020.9|174930.9|9
1730792160000|2024-11-05 07:36:00|175020.9|174930.9|175021.3|174931.3|175022|174932|175020.9|174930.9|8
1730792170000|2024-11-05 07:36:10|175022|174932|175022.9|174932.9|175023.2|174933.2|175018.5|174928.5|8
1730792180000|2024-11-05 07:36:20|175022.5|174932.5|175021.2|174931.2|175022.5|174932.5|175021.2|174931.2|3
1730792190000|2024-11-05 07:36:30|175021.5|174931.5|175021.2|174931.2|175021.5|174931.5|175021.2|174931.2|2
1730792210000|2024-11-05 07:36:50|175022|174932|175021|174931|175022|174932|175021|174931|8
1730792220000|2024-11-05 07:37:00|175021.3|174931.3|175021.3|174931.3|175025.7|174935.7|175021.3|174931.3|11
1730792230000|2024-11-05 07:37:10|175021|174931|175021|174931|175021|174931|175021|174931|1
1730792250000|2024-11-05 07:37:30|175020.7|174930.7|175020|174930|175020.7|174930.7|175020|174930|3
1730792260000|2024-11-05 07:37:40|175020.2|174930.2|175020.7|174930.7|175020.7|174930.7|175020.2|174930.2|3
1730792270000|2024-11-05 07:37:50|175021|174931|175020.5|174930.5|175021|174931|175020.5|174930.5|2
1730792280000|2024-11-05 07:38:00|175020.3|174930.3|175020|174930|175020.3|174930.3|175020|174930|2
1730792290000|2024-11-05 07:38:10|175020.3|174930.3|175020.2|174930.2|175020.7|174930.7|175019.9|174929.9|5
1730792300000|2024-11-05 07:38:20|174987.9|174897.9|174973.5|174883.5|174987.9|174897.9|174965|174875|16
1730792310000|2024-11-05 07:38:30|174970.8|174880.8|174980.7|174890.7|174980.7|174890.7|174970.8|174880.8|7
1730792320000|2024-11-05 07:38:40|174973.5|174883.5|174972|174882|174981.2|174891.2|174969.7|174879.7|15
1730792330000|2024-11-05 07:38:50|174969|174879|174973|174883|174974.4|174884.4|174968|174878|13
1730792340000|2024-11-05 07:39:00|174973.3|174883.3|174969|174879|174973.3|174883.3|174968.4|174878.4|11
1730792350000|2024-11-05 07:39:10|174968.4|174878.4|174970.9|174880.9|174976.5|174886.5|174964.8|174874.8|18
1730792360000|2024-11-05 07:39:20|174970.2|174880.2|174964.2|174874.2|174974.3|174884.3|174962.9|174872.9|23
1730792370000|2024-11-05 07:39:30|174963.5|174873.5|174966.7|174876.7|174970.3|174880.3|174961.4|174871.4|20
1730792380000|2024-11-05 07:39:40|174970.3|174880.3|174968.4|174878.4|174973.3|174883.3|174964.4|174874.4|26
1730792390000|2024-11-05 07:39:50|174967.7|174877.7|174961|174871|174969.4|174879.4|174959.9|174869.9|23
1730792400000|2024-11-05 07:40:00|174959.7|174869.7|174963.2|174873.2|174964.5|174874.5|174957.9|174867.9|16
1730792410000|2024-11-05 07:40:10|174962.2|174872.2|174958.5|174868.5|174964|174874|174954.3|174864.3|21
1730792420000|2024-11-05 07:40:20|174957.5|174867.5|174944.2|174814.2|174972.3|174882.3|174938|174813.3|25
1730792430000|2024-11-05 07:40:30|174945.5|174815.5|174915.5|174825.5|174945.5|174835.9|174914.2|174815.5|12
1730792440000|2024-11-05 07:40:40|174915.2|174825.2|174916.4|174826.4|174916.5|174826.5|174909.5|174819.5|8
1730792450000|2024-11-05 07:40:50|174914.2|174824.2|174913.1|174823.1|174917.2|174827.2|174895|174805|10
1730792460000|2024-11-05 07:41:00|174915.8|174825.8|174917|174827|174917|174827|174910.7|174820.7|17
1730792470000|2024-11-05 07:41:10|174917.7|174827.7|174916.7|174826.7|174920.7|174830.7|174914.4|174824.4|9
1730792480000|2024-11-05 07:41:20|174917.4|174827.4|174924|174834|174955.4|174834.4|174917.4|174806.7|11
1730792490000|2024-11-05 07:41:30|174924.4|174834.4|174922.7|174832.7|174931.9|174841.9|174922.7|174832.7|4
1730792500000|2024-11-05 07:41:40|174924.7|174834.7|174931.8|174841.8|174937.7|174847.7|174924.7|174834.7|18
1730792510000|2024-11-05 07:41:50|174931.5|174841.5|174934.5|174844.5|174934.5|174844.5|174930.2|174840.2|9
1730792520000|2024-11-05 07:42:00|174933.9|174843.9|174933.9|174843.9|174934.5|174844.5|174933.2|174843.2|8
1730792530000|2024-11-05 07:42:10|174934.5|174844.5|174945.3|174855.3|174945.3|174855.3|174933.9|174843.9|7
1730792540000|2024-11-05 07:42:20|174945.4|174855.4|174934.9|174844.9|174945.4|174855.4|174934.2|174844.2|9
1730792550000|2024-11-05 07:42:30|174934.5|174844.5|174932.5|174842.5|174934.5|174844.5|174931.5|174841.5|12
1730792560000|2024-11-05 07:42:40|174933.5|174843.5|174932.9|174842.9|174933.5|174843.5|174932.5|174842.5|5
1730792570000|2024-11-05 07:42:50|174933.5|174843.5|174952.8|174822.8|174956.5|174846.7|174933.3|174822.2|23
1730792580000|2024-11-05 07:43:00|174953.2|174823.2|174932.5|174842.5|174953.5|174846.4|174931.5|174822.5|24
1730792590000|2024-11-05 07:43:10|174932.2|174842.2|174953.8|174823.8|174953.8|174863.2|174932.2|174823.8|27
1730792600000|2024-11-05 07:43:20|174957.1|174827.1|174959.1|174829.1|174961.1|174831.1|174953.8|174823.8|10
1730792610000|2024-11-05 07:43:30|174957.1|174827.1|174953.8|174823.8|174958.8|174828.8|174953.8|174823.8|9
1730792620000|2024-11-05 07:43:40|174958.1|174828.1|174878|174788|174958.8|174828.8|174878|174788|12
1730792630000|2024-11-05 07:43:50|174876.3|174786.3|174840.8|174710.8|174876.3|174786.3|174840.8|174710.8|10
1730792640000|2024-11-05 07:44:00|174842.5|174712.5|174838.8|174708.8|174862.8|174732.8|174836.8|174706.8|12
1730792650000|2024-11-05 07:44:10|174845.5|174715.5|174839.5|174709.5|174845.5|174715.5|174839.5|174709.5|7
1730792660000|2024-11-05 07:44:20|174841.1|174711.1|174837.2|174707.2|174841.1|174711.1|174832.9|174702.9|9
1730792670000|2024-11-05 07:44:30|174849.7|174719.7|174837.6|174707.6|174853.7|174723.7|174835|174705|13
1730792680000|2024-11-05 07:44:40|174841|174711|174822.5|174732.5|174861.7|174741.2|174818.9|174708.6|22
1730792690000|2024-11-05 07:44:50|174818.9|174728.9|174825.5|174695.5|174838.7|174728.9|174818.9|174695.2|9
1730792700000|2024-11-05 07:45:00|174825.7|174695.7|174837.4|174707.4|174837.4|174707.4|174825.7|174695.7|13
1730792710000|2024-11-05 07:45:10|174836.7|174706.7|174805.8|174675.8|174836.7|174706.7|174787.3|174657.3|25
1730792720000|2024-11-05 07:45:20|174806.2|174676.2|174827.5|174697.5|174832.5|174702.5|174806.2|174676.2|20
1730792730000|2024-11-05 07:45:30|174827.8|174697.8|174829.9|174699.9|174831.8|174701.8|174825.5|174695.5|12
1730792740000|2024-11-05 07:45:40|174809.5|174719.5|174791.7|174701.7|174810.2|174720.2|174790.3|174700.3|11
1730792750000|2024-11-05 07:45:50|174791|174701|174779.2|174689.2|174791|174701|174779.2|174689.2|6
1730792760000|2024-11-05 07:46:00|174778.5|174688.5|174751.9|174661.9|174778.5|174688.5|174749.9|174659.9|10
1730792770000|2024-11-05 07:46:10|174750.5|174660.5|174749.5|174659.5|174752.5|174662.5|174748.5|174658.5|10
1730792780000|2024-11-05 07:46:20|174752.2|174662.2|174760.2|174670.2|174764.5|174674.5|174747|174657|26
1730792790000|2024-11-05 07:46:30|174758.9|174668.9|174761.9|174671.9|174785.2|174673.9|174754.2|174652.8|17
1730792800000|2024-11-05 07:46:40|174764.7|174674.7|174759.5|174669.5|174764.7|174674.7|174758.8|174668.8|13
1730792810000|2024-11-05 07:46:50|174760.2|174670.2|174758.2|174668.2|174761|174671|174758.2|174668.2|7
1730792820000|2024-11-05 07:47:00|174757.8|174667.8|174756.9|174666.9|174757.8|174667.8|174756.5|174666.5|5
1730792830000|2024-11-05 07:47:10|174757.5|174667.5|174757.2|174667.2|174758.3|174668.3|174756.9|174666.9|6
1730792840000|2024-11-05 07:47:20|174757.8|174667.8|174757.5|174667.5|174758.7|174668.7|174755.8|174665.8|10
1730792850000|2024-11-05 07:47:30|174756.9|174666.9|174774|174684|174778.5|174688.5|174756.9|174666.9|9
1730792860000|2024-11-05 07:47:40|174773.4|174683.4|174771.7|174681.7|174822.2|174732.2|174771.7|174681.7|19
1730792870000|2024-11-05 07:47:50|174777.2|174687.2|174771.4|174681.4|174777.2|174687.2|174770.7|174680.7|12
1730792880000|2024-11-05 07:48:00|174775.5|174685.5|174753.7|174663.7|174776.9|174686.9|174753|174663|17
1730792890000|2024-11-05 07:48:10|174753|174663|174745.4|174655.4|174753|174663|174744|174654|7
1730792900000|2024-11-05 07:48:20|174746|174656|174746|174656|174746.7|174656.7|174745.4|174655.4|7
1730792910000|2024-11-05 07:48:30|174746.7|174656.7|174750.8|174660.8|174751.8|174661.8|174746.7|174656.7|3
1730792920000|2024-11-05 07:48:40|174751.2|174661.2|174746|174656|174751.2|174661.2|174745.4|174655.4|6
1730792930000|2024-11-05 07:48:50|174746.7|174656.7|174758.9|174668.9|174759.4|174669.4|174746|174656|10
1730792940000|2024-11-05 07:49:00|174757.5|174667.5|174756.9|174666.9|174758.2|174668.2|174756.9|174666.9|4
1730792950000|2024-11-05 07:49:10|174757.5|174667.5|174755.5|174665.5|174758.2|174668.2|174755.5|174665.5|5
1730792960000|2024-11-05 07:49:20|174756.2|174666.2|174756.2|174666.2|174756.2|174666.2|174756.2|174666.2|1
1730792970000|2024-11-05 07:49:30|174756.9|174666.9|174757.5|174667.5|174757.7|174667.7|174756.9|174666.9|3
1730792980000|2024-11-05 07:49:40|174757.8|174667.8|174757.8|174667.8|174757.8|174667.8|174757.8|174667.8|1
1730792990000|2024-11-05 07:49:50|174758.2|174668.2|174777.4|174687.4|174777.4|174687.4|174758.2|174668.2|7
1730793000000|2024-11-05 07:50:00|174773.2|174683.2|174782.4|174692.4|174782.4|174692.4|174773.2|174683.2|12
1730793010000|2024-11-05 07:50:10|174782.7|174692.7|174782|174692|174783|174693|174782|174692|3
1730793020000|2024-11-05 07:50:20|174782.7|174692.7|174789.7|174699.7|174789.7|174699.7|174782.7|174692.7|5
1730793030000|2024-11-05 07:50:30|174790.4|174700.4|174791|174701|174791.7|174701.7|174789.3|174699.3|8
1730793040000|2024-11-05 07:50:40|174791.7|174701.7|174797|174707|174797|174707|174791|174701|12
1730793050000|2024-11-05 07:50:50|174798.4|174708.4|174799|174709|174799|174709|174798|174708|7
1730793070000|2024-11-05 07:51:10|174799.4|174709.4|174799.4|174709.4|174799.4|174709.4|174799.4|174709.4|1
1730793080000|2024-11-05 07:51:20|174798|174708|174799.7|174709.7|174800.4|174710.4|174798|174708|4
1730793090000|2024-11-05 07:51:30|174800.4|174710.4|174804.7|174714.7|174804.7|174714.7|174800.4|174710.4|7
1730793100000|2024-11-05 07:51:40|174804|174714|174804.4|174714.4|174809.8|174719.8|174803|174713|10
1730793110000|2024-11-05 07:51:50|174803|174713|174799|174709|174803|174713|174796.4|174706.4|13
1730793120000|2024-11-05 07:52:00|174800.5|174710.5|174800.5|174710.5|174800.5|174710.5|174799|174709|5
1730793130000|2024-11-05 07:52:10|174798.9|174708.9|174797.4|174707.4|174802.5|174712.5|174797.4|174707.4|11
1730793140000|2024-11-05 07:52:20|174797.7|174707.7|174807.8|174717.8|174807.8|174717.8|174797.4|174707.4|13
1730793150000|2024-11-05 07:52:30|174808.2|174718.2|174808.9|174718.9|174808.9|174718.9|174807.2|174717.2|7
1730793160000|2024-11-05 07:52:40|174809.2|174719.2|174803.8|174713.8|174809.2|174719.2|174802.7|174712.7|13
1730793170000|2024-11-05 07:52:50|174803.7|174713.7|174804.2|174714.2|174805.9|174715.9|174800.7|174710.7|12
1730793180000|2024-11-05 07:53:00|174804.8|174714.8|174804|174714|174805.9|174715.9|174804|174714|8
1730793190000|2024-11-05 07:53:10|174804.7|174714.7|174800.7|174710.7|174806.2|174716.2|174800.4|174710.4|9
1730793200000|2024-11-05 07:53:20|174801|174711|174826.7|174736.7|174826.7|174736.7|174801|174711|14
1730793210000|2024-11-05 07:53:30|174827.2|174737.2|174811.5|174721.5|174827.7|174737.7|174809.5|174719.5|7
1730793220000|2024-11-05 07:53:40|174811.9|174721.9|174811.9|174721.9|174811.9|174721.9|174811.9|174721.9|1
1730793230000|2024-11-05 07:53:50|174812.5|174722.5|174814.8|174724.8|174814.8|174724.8|174812.5|174722.5|5
1730793240000|2024-11-05 07:54:00|174819.8|174729.8|174819.5|174729.5|174821|174731|174819.5|174729.5|3
1730793250000|2024-11-05 07:54:10|174819.8|174729.8|174819.3|174729.3|174819.8|174729.8|174819.3|174729.3|2
1730793260000|2024-11-05 07:54:20|174819.5|174729.5|174819.5|174729.5|174819.8|174729.8|174819.5|174729.5|3
1730793270000|2024-11-05 07:54:30|174819|174729|174819|174729|174819|174729|174819|174729|1
1730793280000|2024-11-05 07:54:40|174819.5|174729.5|174820.5|174730.5|174820.5|174730.5|174819.5|174729.5|3
1730793290000|2024-11-05 07:54:50|174820.8|174730.8|174819.5|174729.5|174821|174731|174819.5|174729.5|5
1730793320000|2024-11-05 07:55:20|174818|174728|174819|174729|174819|174729|174818|174728|3
1730793330000|2024-11-05 07:55:30|174817.5|174727.5|174817.5|174727.5|174817.5|174727.5|174817.5|174727.5|1
1730793340000|2024-11-05 07:55:40|174787.3|174697.3|174752.5|174662.5|174787.3|174697.3|174733|174643|27
1730793350000|2024-11-05 07:55:50|174752.8|174662.8|174727.3|174637.3|174754|174664|174727.3|174637.3|24
1730793360000|2024-11-05 07:56:00|174726.8|174636.8|174726.2|174636.2|174728.3|174638.3|174725.8|174635.8|7
1730793370000|2024-11-05 07:56:10|174725.5|174635.5|174725.9|174635.9|174727.9|174637.9|174725.5|174635.5|8
1730793380000|2024-11-05 07:56:20|174725.2|174635.2|174724.8|174634.8|174725.9|174635.9|174724.8|174634.8|3
1730793390000|2024-11-05 07:56:30|174726.5|174636.5|174736.7|174646.7|174741.5|174651.5|174726.5|174636.5|17
1730793400000|2024-11-05 07:56:40|174737.7|174647.7|174736|174646|174740.7|174650.7|174732.7|174642.7|21
1730793410000|2024-11-05 07:56:50|174735.4|174645.4|174737.4|174647.4|174738.2|174648.2|174735.4|174645.4|4
1730793420000|2024-11-05 07:57:00|174738|174648|174741.3|174651.3|174741.3|174651.3|174738|174648|7
1730793430000|2024-11-05 07:57:10|174741.7|174651.7|174738|174648|174741.7|174651.7|174735.7|174645.7|9
1730793440000|2024-11-05 07:57:20|174738.4|174648.4|174732.4|174642.4|174738.7|174648.7|174728.3|174638.3|14
1730793450000|2024-11-05 07:57:30|174730.7|174640.7|174731.4|174641.4|174732.4|174642.4|174729|174639|6
1730793460000|2024-11-05 07:57:40|174733.7|174643.7|174737.4|174647.4|174737.7|174647.7|174732|174642|10
1730793470000|2024-11-05 07:57:50|174736.7|174646.7|174730|174640|174736.7|174646.7|174730|174640|7
1730793480000|2024-11-05 07:58:00|174732.7|174642.7|174731.4|174641.4|174734|174644|174730.7|174640.7|9
1730793490000|2024-11-05 07:58:10|174730|174640|174730|174640|174730|174640|174730|174640|1
1730793500000|2024-11-05 07:58:20|174728.7|174638.7|174728.7|174638.7|174728.7|174638.7|174728.7|174638.7|1
1730793510000|2024-11-05 07:58:30|174728|174638|174728|174638|174728|174638|174728|174638|1
1730793520000|2024-11-05 07:58:40|174728.4|174638.4|174728.4|174638.4|174728.4|174638.4|174728.4|174638.4|1
1730793530000|2024-11-05 07:58:50|174720.4|174630.4|174725.7|174635.7|174725.7|174635.7|174717.9|174627.9|6
1730793540000|2024-11-05 07:59:00|174725.4|174635.4|174708.2|174618.2|174725.4|174635.4|174692|174602|16
1730793550000|2024-11-05 07:59:10|174710.5|174620.5|174712.5|174622.5|174712.5|174622.5|174708.9|174618.9|7
1730793560000|2024-11-05 07:59:20|174709.5|174619.5|174722.7|174632.7|174722.9|174632.9|174709.2|174619.2|14
1730793570000|2024-11-05 07:59:30|174721.3|174631.3|174728|174638|174728|174638|174721.3|174631.3|6
1730793580000|2024-11-05 07:59:40|174722|174632|174720.5|174630.5|174725.4|174635.4|174719.4|174629.4|15
1730793590000|2024-11-05 07:59:50|174718.4|174628.4|174723.5|174633.5|174723.5|174633.5|174717.7|174627.7|22
1730793600000|2024-11-05 08:00:00|174710.4|174620.4|174716|174626|174719.7|174629.7|174707|174617|18
1730793610000|2024-11-05 08:00:10|174715.7|174625.7|174715|174625|174716|174626|174715|174625|4
1730793620000|2024-11-05 08:00:20|174713|174623|174713|174623|174715|174625|174711|174621|7
1730793630000|2024-11-05 08:00:30|174714|174624|174713|174623|174714|174624|174708.3|174618.3|5
1730793640000|2024-11-05 08:00:40|174711|174621|174701.2|174611.2|174711|174621|174693.3|174603.3|14
1730793650000|2024-11-05 08:00:50|174701.5|174611.5|174701.5|174611.5|174701.5|174611.5|174701.5|174611.5|1
1730793660000|2024-11-05 08:01:00|174702.2|174612.2|174695.3|174605.3|174702.2|174612.2|174694|174604|6
1730793670000|2024-11-05 08:01:10|174696|174606|174711.7|174621.7|174711.7|174621.7|174696|174606|7
1730793680000|2024-11-05 08:01:20|174710|174620|174701.5|174611.5|174710|174620|174700.9|174610.9|7
1730793690000|2024-11-05 08:01:30|174702.2|174612.2|174712.7|174622.7|174714.3|174624.3|174701.5|174611.5|14
1730793700000|2024-11-05 08:01:40|174713|174623|174714.3|174624.3|174714.3|174624.3|174713|174623|3
1730793710000|2024-11-05 08:01:50|174715|174625|174723.9|174633.9|174723.9|174633.9|174715|174625|5
1730793720000|2024-11-05 08:02:00|174724.2|174634.2|174723.9|174633.9|174725.2|174635.2|174723.9|174633.9|6
1730793730000|2024-11-05 08:02:10|174723|174633|174723.9|174633.9|174723.9|174633.9|174723|174633|2
1730793740000|2024-11-05 08:02:20|174723.5|174633.5|174735.2|174645.2|174735.2|174645.2|174723.5|174633.5|3
1730793750000|2024-11-05 08:02:30|174735.9|174645.9|174743.4|174653.4|174748.5|174658.5|174735.9|174645.9|11
1730793760000|2024-11-05 08:02:40|174744.3|174654.3|174744.3|174654.3|174744.3|174654.3|174744.3|174654.3|1
1730793770000|2024-11-05 08:02:50|174742.7|174652.7|174742.3|174652.3|174743.7|174653.7|174741.7|174651.7|5
1730793780000|2024-11-05 08:03:00|174743|174653|174743|174653|174743|174653|174742.3|174652.3|4
1730793790000|2024-11-05 08:03:10|174741|174651|174740|174650|174741|174651|174737.7|174647.7|7
1730793800000|2024-11-05 08:03:20|174739.7|174649.7|174743|174653|174743|174653|174739.7|174649.7|8
1730793810000|2024-11-05 08:03:30|174742|174652|174753.2|174663.2|174753.2|174663.2|174741.7|174651.7|8
1730793820000|2024-11-05 08:03:40|174754.2|174664.2|174777|174687|174777|174687|174754.2|174664.2|11
1730793830000|2024-11-05 08:03:50|174776|174686|174767.7|174677.7|174776|174686|174766.5|174676.5|4
1730793840000|2024-11-05 08:04:00|174767.9|174677.9|174765.2|174675.2|174769.9|174679.9|174764.5|174674.5|9
1730793850000|2024-11-05 08:04:10|174765.5|174675.5|174772|174682|174772|174682|174762.2|174672.2|8
1730793860000|2024-11-05 08:04:20|174773|174683|174773|174683|174773.2|174683.2|174771.3|174681.3|11
1730793870000|2024-11-05 08:04:30|174774|174684|174770.3|174680.3|174774.8|174684.8|174770.3|174680.3|4
1730793880000|2024-11-05 08:04:40|174770|174680|174764.4|174674.4|174770|174680|174763.5|174673.5|7
1730793890000|2024-11-05 08:04:50|174766|174676|174761.9|174671.9|174766|174676|174761.7|174671.7|13
1730793900000|2024-11-05 08:05:00|174761.5|174671.5|174759.7|174669.7|174762.7|174672.7|174759.7|174669.7|8
1730793910000|2024-11-05 08:05:10|174759.5|174669.5|174762|174672|174765.2|174675.2|174758.7|174668.7|8
1730793920000|2024-11-05 08:05:20|174763|174673|174765.5|174675.5|174766.4|174676.4|174763|174673|8
1730793930000|2024-11-05 08:05:30|174766.2|174676.2|174762.2|174672.2|174773.8|174683.8|174762.2|174672.2|10
1730793940000|2024-11-05 08:05:40|174765.5|174675.5|174760.4|174670.4|174765.5|174675.5|174759.5|174669.5|12
1730793950000|2024-11-05 08:05:50|174760.2|174670.2|174758|174668|174763.2|174673.2|174758|174668|5
1730793960000|2024-11-05 08:06:00|174757.4|174667.4|174760|174670|174760|174670|174756.3|174666.3|14
1730793970000|2024-11-05 08:06:10|174759.8|174669.8|174762.5|174672.5|174767|174677|174759.8|174669.8|16
1730793980000|2024-11-05 08:06:20|174761.8|174671.8|174755|174665|174761.8|174671.8|174754.7|174664.7|11
1730793990000|2024-11-05 08:06:30|174751.7|174661.7|174759.2|174669.2|174759.2|174669.2|174751.7|174661.7|13
1730794000000|2024-11-05 08:06:40|174760.2|174670.2|174772|174682|174772.9|174682.9|174760.2|174670.2|19
1730794010000|2024-11-05 08:06:50|174769.2|174679.2|174785.7|174695.7|174785.7|174695.7|174769.2|174679.2|8
1730794020000|2024-11-05 08:07:00|174782.4|174692.4|174803|174713|174803|174713|174782.4|174692.4|10
1730794030000|2024-11-05 08:07:10|174805|174715|174806.3|174716.3|174806.7|174716.7|174804|174714|12
1730794040000|2024-11-05 08:07:20|174805|174715|174804.7|174714.7|174805|174715|174802.8|174712.8|9
1730794050000|2024-11-05 08:07:30|174804.9|174714.9|174802.8|174712.8|174805.2|174715.2|174802.8|174712.8|10
1730794060000|2024-11-05 08:07:40|174803.3|174713.3|174804.9|174714.9|174807.5|174717.5|174802.4|174712.4|10
1730794070000|2024-11-05 08:07:50|174806|174716|174807.4|174717.4|174809|174719|174806|174716|12
1730794080000|2024-11-05 08:08:00|174807.2|174717.2|174810.4|174720.4|174811.8|174721.8|174807.2|174717.2|11
1730794090000|2024-11-05 08:08:10|174811|174721|174807.5|174717.5|174812.5|174722.5|174805.3|174715.3|12
1730794100000|2024-11-05 08:08:20|174807.8|174717.8|174807.4|174717.4|174809|174719|174806.2|174716.2|8
1730794110000|2024-11-05 08:08:30|174808.4|174718.4|174806|174716|174808.4|174718.4|174804.5|174714.5|12
1730794120000|2024-11-05 08:08:40|174804.3|174714.3|174804.5|174714.5|174805|174715|174804.3|174714.3|5
1730794130000|2024-11-05 08:08:50|174805.2|174715.2|174804.7|174714.7|174805.9|174715.9|174804.7|174714.7|5
1730794140000|2024-11-05 08:09:00|174805.4|174715.4|174796|174706|174805.4|174715.4|174795.4|174705.4|18
1730794150000|2024-11-05 08:09:10|174795.8|174705.8|174797.7|174707.7|174798|174708|174795.8|174705.8|9
1730794160000|2024-11-05 08:09:20|174798|174708|174799.9|174709.9|174800.2|174710.2|174798|174708|7
1730794170000|2024-11-05 08:09:30|174800.2|174710.2|174797.8|174707.8|174800.2|174710.2|174797.8|174707.8|11
1730794180000|2024-11-05 08:09:40|174796.2|174706.2|174810.2|174720.2|174813.4|174723.4|174776.7|174686.7|15
1730794190000|2024-11-05 08:09:50|174810.9|174720.9|174812.2|174722.2|174812.2|174722.2|174810.5|174720.5|5
1730794200000|2024-11-05 08:10:00|174812.9|174722.9|174805.7|174715.7|174813.2|174723.2|174805.7|174715.7|14
1730794210000|2024-11-05 08:10:10|174806.4|174716.4|174807.5|174717.5|174808.7|174718.7|174805.7|174715.7|11
1730794220000|2024-11-05 08:10:20|174807.8|174717.8|174807.2|174717.2|174809.8|174719.8|174805.5|174715.5|12
1730794230000|2024-11-05 08:10:30|174807.5|174717.5|174809.3|174719.3|174809.5|174719.5|174806.7|174716.7|11
1730794240000|2024-11-05 08:10:40|174808|174718|174810|174720|174810|174720|174808|174718|5
1730794250000|2024-11-05 08:10:50|174811.5|174721.5|174811|174721|174811.5|174721.5|174810|174720|6
1730794260000|2024-11-05 08:11:00|174810.8|174720.8|174816|174726|174818.3|174728.3|174810.8|174720.8|7
1730794270000|2024-11-05 08:11:10|174815.8|174725.8|174815.8|174725.8|174815.8|174725.8|174815.8|174725.8|1
1730794280000|2024-11-05 08:11:20|174815.5|174725.5|174851.3|174761.3|174858.9|174768.9|174815.5|174725.5|25
1730794290000|2024-11-05 08:11:30|174851.7|174761.7|174854.4|174764.4|174854.4|174764.4|174849|174759|13
1730794300000|2024-11-05 08:11:40|174855.7|174765.7|174852.5|174762.5|174856.5|174766.5|174850.8|174760.8|12
1730794310000|2024-11-05 08:11:50|174852.8|174762.8|174862.5|174772.5|174862.5|174772.5|174852.8|174762.8|10
1730794320000|2024-11-05 08:12:00|174862.2|174772.2|174862.2|174772.2|174862.5|174772.5|174862|174772|9
1730794330000|2024-11-05 08:12:10|174862.7|174772.7|174862|174772|174863|174773|174862|174772|8
1730794340000|2024-11-05 08:12:20|174862.3|174772.3|174851.5|174761.5|174862.5|174772.5|174850.8|174760.8|13
1730794350000|2024-11-05 08:12:30|174851.8|174761.8|174846.3|174756.3|174851.8|174761.8|174844.3|174754.3|13
1730794360000|2024-11-05 08:12:40|174846.7|174756.7|174846.2|174756.2|174846.7|174756.7|174845.7|174755.7|6
1730794370000|2024-11-05 08:12:50|174846.5|174756.5|174827.7|174737.7|174846.5|174756.5|174827.7|174737.7|20
1730794380000|2024-11-05 08:13:00|174828|174738|174824.5|174734.5|174841|174751|174820|174730|26
1730794390000|2024-11-05 08:13:10|174824|174734|174824|174734|174824|174734|174824|174734|1
1730794400000|2024-11-05 08:13:20|174824.2|174734.2|174819.4|174729.4|174824.2|174734.2|174819|174729|15
1730794410000|2024-11-05 08:13:30|174819.7|174729.7|174821.5|174731.5|174821.5|174731.5|174819|174729|7
1730794420000|2024-11-05 08:13:40|174821.9|174731.9|174826.9|174736.9|174826.9|174736.9|174821.7|174731.7|8
1730794430000|2024-11-05 08:13:50|174829.5|174739.5|174829.7|174739.7|174830.8|174740.8|174827.9|174737.9|10
1730794440000|2024-11-05 08:14:00|174828.7|174738.7|174847.2|174757.2|174847.2|174757.2|174828.7|174738.7|17
1730794450000|2024-11-05 08:14:10|174847.4|174757.4|174847.5|174757.5|174847.7|174757.7|174847.4|174757.4|3
1730794460000|2024-11-05 08:14:20|174846.9|174756.9|174845.7|174755.7|174847.5|174757.5|174845.5|174755.5|11
1730794470000|2024-11-05 08:14:30|174846.4|174756.4|174841.9|174751.9|174846.4|174756.4|174839.5|174749.5|13
1730794480000|2024-11-05 08:14:40|174841.7|174751.7|174827|174737|174841.7|174751.7|174824.4|174734.4|21
1730794490000|2024-11-05 08:14:50|174827.7|174737.7|174825.5|174735.5|174827.7|174737.7|174824.4|174734.4|6
1730794500000|2024-11-05 08:15:00|174825.4|174735.4|174804.7|174714.7|174825.4|174735.4|174803.2|174713.2|17
1730794510000|2024-11-05 08:15:10|174804|174714|174784.4|174694.4|174804.7|174714.7|174782|174692|11
1730794520000|2024-11-05 08:15:20|174785.3|174695.3|174783|174693|174785.3|174695.3|174782.2|174692.2|10
1730794530000|2024-11-05 08:15:30|174783.7|174693.7|174783.2|174693.2|174784|174694|174783.2|174693.2|6
1730794540000|2024-11-05 08:15:40|174783|174693|174765.2|174675.2|174783.2|174693.2|174765.2|174675.2|14
1730794550000|2024-11-05 08:15:50|174764.5|174674.5|174762.7|174672.7|174764.9|174674.9|174762.2|174672.2|10
1730794560000|2024-11-05 08:16:00|174763.3|174673.3|174762.9|174672.9|174768.5|174678.5|174762|174672|12
1730794570000|2024-11-05 08:16:10|174763.2|174673.2|174763.8|174673.8|174764.2|174674.2|174763.2|174673.2|4
1730794580000|2024-11-05 08:16:20|174763.2|174673.2|174765.4|174675.4|174766|174676|174763.2|174673.2|8
1730794590000|2024-11-05 08:16:30|174766|174676|174759.4|174669.4|174766|174676|174759.4|174669.4|14
1730794600000|2024-11-05 08:16:40|174758.7|174668.7|174762|174672|174762.9|174672.9|174757.7|174667.7|11
1730794610000|2024-11-05 08:16:50|174760.7|174670.7|174758.5|174668.5|174760.7|174670.7|174755.3|174665.3|13
1730794620000|2024-11-05 08:17:00|174758.9|174668.9|174762.8|174672.8|174762.8|174672.8|174757.9|174667.9|14
1730794630000|2024-11-05 08:17:10|174762.3|174672.3|174760|174670|174763.9|174673.9|174759|174669|14
1730794640000|2024-11-05 08:17:20|174759|174669|174754.5|174664.5|174759.2|174669.2|174753.7|174663.7|15
1730794650000|2024-11-05 08:17:30|174753.9|174663.9|174749.3|174659.3|174753.9|174663.9|174749.3|174659.3|11
1730794660000|2024-11-05 08:17:40|174750.5|174660.5|174749.5|174659.5|174750.5|174660.5|174748|174658|11
1730794670000|2024-11-05 08:17:50|174749.3|174659.3|174751.3|174661.3|174753.3|174663.3|174749.3|174659.3|10
1730794680000|2024-11-05 08:18:00|174750|174660|174753|174663|174753.3|174663.3|174749|174659|14
1730794690000|2024-11-05 08:18:10|174753.3|174663.3|174751.2|174661.2|174753.3|174663.3|174750.2|174660.2|12
1730794700000|2024-11-05 08:18:20|174750.7|174660.7|174751.3|174661.3|174754.3|174664.3|174750.7|174660.7|14
1730794710000|2024-11-05 08:18:30|174750.8|174660.8|174752.9|174662.9|174754.4|174664.4|174749.4|174659.4|13
1730794720000|2024-11-05 08:18:40|174752.5|174662.5|174758.5|174668.5|174758.5|174668.5|174752.5|174662.5|8
1730794730000|2024-11-05 08:18:50|174758.2|174668.2|174759.7|174669.7|174762.5|174672.5|174757.5|174667.5|18
1730794740000|2024-11-05 08:19:00|174758.7|174668.7|174763.2|174673.2|174765.2|174675.2|174758.3|174668.3|22
1730794750000|2024-11-05 08:19:10|174762.7|174672.7|174761.5|174671.5|174766.5|174676.5|174761.5|174671.5|14
1730794760000|2024-11-05 08:19:20|174761|174671|174761.2|174671.2|174762.7|174672.7|174761|174671|13
1730794770000|2024-11-05 08:19:30|174761.9|174671.9|174759.2|174669.2|174764.4|174674.4|174758.7|174668.7|16
1730794780000|2024-11-05 08:19:40|174758.5|174668.5|174766|174676|174766.7|174676.7|174758|174668|16
1730794790000|2024-11-05 08:19:50|174766.7|174676.7|174766.7|174676.7|174768.8|174678.8|174765.2|174675.2|15
1730794800000|2024-11-05 08:20:00|174766.4|174676.4|174755.7|174665.7|174766.4|174676.4|174753.7|174663.7|18
1730794810000|2024-11-05 08:20:10|174756.4|174666.4|174765.7|174675.7|174766.7|174676.7|174754.7|174664.7|17
1730794820000|2024-11-05 08:20:20|174765.4|174675.4|174765.4|174675.4|174765.4|174675.4|174765.4|174675.4|1
1730794830000|2024-11-05 08:20:30|174759|174669|174756.5|174666.5|174760.5|174670.5|174756.2|174666.2|9
1730794840000|2024-11-05 08:20:40|174756.2|174666.2|174757.5|174667.5|174758.5|174668.5|174756.2|174666.2|12
1730794850000|2024-11-05 08:20:50|174757.7|174667.7|174758.3|174668.3|174759|174669|174757.7|174667.7|7
1730794860000|2024-11-05 08:21:00|174758|174668|174756.9|174666.9|174758|174668|174756.7|174666.7|11
1730794870000|2024-11-05 08:21:10|174756.2|174666.2|174757.5|174667.5|174757.8|174667.8|174756.2|174666.2|5
1730794880000|2024-11-05 08:21:20|174757.7|174667.7|174757.2|174667.2|174757.7|174667.7|174757.2|174667.2|5
1730794890000|2024-11-05 08:21:30|174756.5|174666.5|174757|174667|174758.7|174668.7|174756.5|174666.5|11
1730794900000|2024-11-05 08:21:40|174756.7|174666.7|174754|174664|174757.7|174667.7|174753.4|174663.4|14
1730794910000|2024-11-05 08:21:50|174754.2|174664.2|174750|174660|174754.4|174664.4|174747.7|174657.7|12
1730794920000|2024-11-05 08:22:00|174748.9|174658.9|174749|174659|174751|174661|174742|174652|17
1730794930000|2024-11-05 08:22:10|174747.5|174657.5|174711|174621|174748.8|174658.8|174711|174621|12
1730794940000|2024-11-05 08:22:20|174708.7|174618.7|174688.5|174598.5|174708.7|174618.7|174680.8|174590.8|19
1730794950000|2024-11-05 08:22:30|174688|174598|174687.2|174597.2|174688|174598|174685|174595|8
1730794960000|2024-11-05 08:22:40|174686.7|174596.7|174686.7|174596.7|174687.5|174597.5|174684.8|174594.8|10
1730794970000|2024-11-05 08:22:50|174686.4|174596.4|174688|174598|174688|174598|174686.2|174596.2|7
1730794980000|2024-11-05 08:23:00|174688.4|174598.4|174693.2|174603.2|174693.2|174603.2|174687.8|174597.8|9
1730794990000|2024-11-05 08:23:10|174693.9|174603.9|174695.2|174605.2|174695.2|174605.2|174693.5|174603.5|7
1730795000000|2024-11-05 08:23:20|174694.9|174604.9|174696.7|174606.7|174705.4|174615.4|174693|174603|14
1730795010000|2024-11-05 08:23:30|174696|174606|174697.5|174607.5|174698.2|174608.2|174695.3|174605.3|8
1730795020000|2024-11-05 08:23:40|174697.3|174607.3|174697.7|174607.7|174700.5|174610.5|174697.3|174607.3|6
1730795030000|2024-11-05 08:23:50|174698|174608|174700.2|174610.2|174700.3|174610.3|174698|174608|6
1730795040000|2024-11-05 08:24:00|174700.3|174610.3|174703.9|174613.9|174703.9|174613.9|174700.3|174610.3|10
1730795050000|2024-11-05 08:24:10|174704.5|174614.5|174705.2|174615.2|174715.5|174625.5|174703.7|174613.7|15
1730795060000|2024-11-05 08:24:20|174704.5|174614.5|174716|174626|174716|174626|174704.5|174614.5|10
1730795070000|2024-11-05 08:24:30|174716.4|174626.4|174718.5|174628.5|174719.3|174629.3|174716.2|174626.2|8
1730795080000|2024-11-05 08:24:40|174718.4|174628.4|174718.5|174628.5|174719.5|174629.5|174717.4|174627.4|13
1730795090000|2024-11-05 08:24:50|174717.5|174627.5|174716.5|174626.5|174718|174628|174716.5|174626.5|7
1730795100000|2024-11-05 08:25:00|174717.2|174627.2|174716.5|174626.5|174717.7|174627.7|174709.4|174619.4|16
1730795110000|2024-11-05 08:25:10|174718.2|174628.2|174724.2|174634.2|174726.7|174636.7|174718.2|174628.2|10
1730795120000|2024-11-05 08:25:20|174725.2|174635.2|174719.8|174629.8|174726.9|174636.9|174719.7|174629.7|15
1730795130000|2024-11-05 08:25:30|174720|174630|174723.7|174633.7|174723.7|174633.7|174719.7|174629.7|14
1730795140000|2024-11-05 08:25:40|174723.4|174633.4|174722.5|174632.5|174723.4|174633.4|174721.5|174631.5|10
1730795150000|2024-11-05 08:25:50|174752.9|174662.9|174752.5|174662.5|174753.2|174663.2|174747.8|174657.8|21
1730795160000|2024-11-05 08:26:00|174752.9|174662.9|174761.3|174671.3|174762|174672|174752.9|174662.9|12
1730795170000|2024-11-05 08:26:10|174761.5|174671.5|174764.2|174674.2|174764.2|174674.2|174761.5|174671.5|6
1730795180000|2024-11-05 08:26:20|174764.4|174674.4|174763.4|174673.4|174764.4|174674.4|174763.4|174673.4|3
1730795190000|2024-11-05 08:26:30|174762.7|174672.7|174761.7|174671.7|174763|174673|174761.7|174671.7|9
1730795200000|2024-11-05 08:26:40|174761.3|174671.3|174782.5|174692.5|174790.5|174700.5|174757.7|174667.7|17
1730795210000|2024-11-05 08:26:50|174787.2|174697.2|174780.5|174690.5|174787.2|174697.2|174777.7|174687.7|17
1730795220000|2024-11-05 08:27:00|174780.7|174690.7|174724.3|174634.3|174780.7|174690.7|174724.3|174634.3|28
1730795230000|2024-11-05 08:27:10|174723.5|174633.5|174702.3|174612.3|174726.2|174636.2|174700.7|174610.7|15
1730795240000|2024-11-05 08:27:20|174702.5|174612.5|174696|174606|174702.5|174612.5|174696|174606|7
1730795250000|2024-11-05 08:27:30|174696.4|174606.4|174691|174601|174697|174607|174691|174601|8
1730795260000|2024-11-05 08:27:40|174689.7|174599.7|174695.2|174605.2|174696.2|174606.2|174689.7|174599.7|7
1730795270000|2024-11-05 08:27:50|174695.4|174605.4|174697.5|174607.5|174697.7|174607.7|174695.4|174605.4|7
1730795280000|2024-11-05 08:28:00|174697.2|174607.2|174697.4|174607.4|174697.4|174607.4|174697.2|174607.2|2
1730795290000|2024-11-05 08:28:10|174697.2|174607.2|174697.7|174607.7|174697.9|174607.9|174697.2|174607.2|7
1730795300000|2024-11-05 08:28:20|174697.5|174607.5|174689.5|174599.5|174697.7|174607.7|174689.5|174599.5|8
1730795310000|2024-11-05 08:28:30|174690.9|174600.9|174691.2|174601.2|174693.2|174603.2|174690.5|174600.5|15
1730795320000|2024-11-05 08:28:40|174691.4|174601.4|174692.7|174602.7|174692.8|174602.8|174691.4|174601.4|5
1730795330000|2024-11-05 08:28:50|174692.5|174602.5|174692.5|174602.5|174692.7|174602.7|174692.5|174602.5|3
1730795340000|2024-11-05 08:29:00|174693.2|174603.2|174694|174604|174694.8|174604.8|174693.2|174603.2|7
1730795350000|2024-11-05 08:29:10|174694.3|174604.3|174699.2|174609.2|174699.2|174609.2|174694.3|174604.3|8
1730795360000|2024-11-05 08:29:20|174699|174609|174695.7|174605.7|174699.2|174609.2|174695.7|174605.7|7
1730795370000|2024-11-05 08:29:30|174695.4|174605.4|174690.7|174600.7|174695.5|174605.5|174687.7|174597.7|16
1730795380000|2024-11-05 08:29:40|174691.4|174601.4|174689.3|174599.3|174693.3|174603.3|174689.3|174599.3|11
1730795390000|2024-11-05 08:29:50|174690|174600|174688.7|174598.7|174690.4|174600.4|174687.7|174597.7|12
1730795400000|2024-11-05 08:30:00|174688.4|174598.4|174692.7|174602.7|174693.4|174603.4|174688.4|174598.4|7
1730795410000|2024-11-05 08:30:10|174692.3|174602.3|174690.2|174600.2|174692.3|174602.3|174690.2|174600.2|15
1730795420000|2024-11-05 08:30:20|174690|174600|174684.4|174594.4|174690.7|174600.7|174683.9|174593.9|9
1730795430000|2024-11-05 08:30:30|174684|174594|174682.7|174592.7|174684|174594|174682.4|174592.4|6
1730795440000|2024-11-05 08:30:40|174683.7|174593.7|174681.2|174591.2|174683.7|174593.7|174681|174591|6
1730795450000|2024-11-05 08:30:50|174681.4|174591.4|174680.5|174590.5|174681.9|174591.9|174679.8|174589.8|6
1730795460000|2024-11-05 08:31:00|174680.2|174590.2|174681.8|174591.8|174682.8|174592.8|174680.2|174590.2|15
1730795470000|2024-11-05 08:31:10|174682.2|174592.2|174681|174591|174682.2|174592.2|174678.5|174588.5|16
1730795480000|2024-11-05 08:31:20|174680.9|174590.9|174680.7|174590.7|174680.9|174590.9|174680.7|174590.7|4
1730795490000|2024-11-05 08:31:30|174680|174590|174678.5|174588.5|174680|174590|174676.4|174586.4|12
1730795500000|2024-11-05 08:31:40|174678.7|174588.7|174632.5|174542.5|174678.7|174588.7|174626.3|174536.3|13
1730795510000|2024-11-05 08:31:50|174632.2|174542.2|174628.2|174538.2|174632.2|174542.2|174626.3|174536.3|14
1730795520000|2024-11-05 08:32:00|174627.5|174537.5|174626.9|174536.9|174627.5|174537.5|174626.5|174536.5|5
1730795530000|2024-11-05 08:32:10|174624.4|174534.4|174622.8|174532.8|174624.4|174534.4|174622.8|174532.8|5
1730795540000|2024-11-05 08:32:20|174622.7|174532.7|174584.7|174494.7|174627.5|174537.5|174583.8|174493.8|22
1730795550000|2024-11-05 08:32:30|174583.2|174493.2|174580.9|174490.9|174584|174494|174580.9|174490.9|13
1730795560000|2024-11-05 08:32:40|174580.3|174490.3|174593.8|174503.8|174596|174506|174580.3|174490.3|13
1730795570000|2024-11-05 08:32:50|174594.3|174504.3|174595|174505|174595.5|174505.5|174593.3|174503.3|9
1730795580000|2024-11-05 08:33:00|174594.8|174504.8|174602.5|174512.5|174602.5|174512.5|174594.8|174504.8|18
1730795590000|2024-11-05 08:33:10|174602.3|174512.3|174601.8|174511.8|174603.3|174513.3|174601.5|174511.5|11
1730795600000|2024-11-05 08:33:20|174599.8|174509.8|174597.8|174507.8|174600.5|174510.5|174597.8|174507.8|11
1730795610000|2024-11-05 08:33:30|174597.3|174507.3|174597.3|174507.3|174597.8|174507.8|174597.3|174507.3|4
1730795620000|2024-11-05 08:33:40|174597.5|174507.5|174606.3|174516.3|174621.5|174531.5|174597.5|174507.5|19
1730795630000|2024-11-05 08:33:50|174607.4|174517.4|174612.9|174522.9|174613.2|174523.2|174607.4|174517.4|13
1730795640000|2024-11-05 08:34:00|174613.2|174523.2|174618.7|174528.7|174620|174530|174612.9|174522.9|22
1730795650000|2024-11-05 08:34:10|174618.5|174528.5|174617.7|174527.7|174619.8|174529.8|174616.2|174526.2|13
1730795660000|2024-11-05 08:34:20|174618.4|174528.4|174617.3|174527.3|174619|174529|174616.3|174526.3|19
1730795670000|2024-11-05 08:34:30|174617.5|174527.5|174617.3|174527.3|174618.7|174528.7|174616.2|174526.2|12
1730795680000|2024-11-05 08:34:40|174617.2|174527.2|174617.7|174527.7|174618|174528|174617.2|174527.2|6
1730795690000|2024-11-05 08:34:50|174625.3|174535.3|174627|174537|174630|174540|174625.3|174535.3|20
1730795700000|2024-11-05 08:35:00|174627.4|174537.4|174626.7|174536.7|174627.4|174537.4|174626.7|174536.7|7
1730795710000|2024-11-05 08:35:10|174626.4|174536.4|174627.4|174537.4|174627.4|174537.4|174626.4|174536.4|3
1730795720000|2024-11-05 08:35:20|174626.7|174536.7|174629.2|174539.2|174631.5|174541.5|174626.7|174536.7|11
1730795730000|2024-11-05 08:35:30|174627.5|174537.5|174628|174538|174628.2|174538.2|174627|174537|6
1730795740000|2024-11-05 08:35:40|174627.4|174537.4|174627.2|174537.2|174628.5|174538.5|174623.7|174533.7|11
1730795750000|2024-11-05 08:35:50|174628.2|174538.2|174621.3|174531.3|174628.5|174538.5|174621.3|174531.3|7
1730795760000|2024-11-05 08:36:00|174621.7|174531.7|174621|174531|174621.7|174531.7|174620|174530|4
1730795770000|2024-11-05 08:36:10|174619.7|174529.7|174624.7|174534.7|174627.4|174537.4|174619.7|174529.7|5
1730795780000|2024-11-05 08:36:20|174625.3|174535.3|174665|174575|174665|174575|174625.3|174535.3|15
1730795790000|2024-11-05 08:36:30|174665.7|174575.7|174665.8|174575.8|174669.2|174579.2|174665|174575|12
1730795800000|2024-11-05 08:36:40|174665|174575|174665|174575|174667|174577|174662|174572|12
1730795810000|2024-11-05 08:36:50|174665.2|174575.2|174659.2|174569.2|174665.2|174575.2|174657.5|174567.5|16
1730795820000|2024-11-05 08:37:00|174662|174572|174659.7|174569.7|174665.7|174575.7|174659|174569|14
1730795830000|2024-11-05 08:37:10|174653.4|174563.4|174622.4|174532.4|174653.4|174563.4|174621.5|174531.5|17
1730795840000|2024-11-05 08:37:20|174622.7|174532.7|174640.2|174550.2|174640.2|174550.2|174622.7|174532.7|8
1730795850000|2024-11-05 08:37:30|174651.4|174561.4|174659.8|174569.8|174660.3|174570.3|174651.4|174561.4|11
1730795860000|2024-11-05 08:37:40|174661.8|174571.8|174693|174603|174693|174603|174661.8|174571.8|20
1730795870000|2024-11-05 08:37:50|174692.7|174602.7|174692|174602|174693.4|174603.4|174692|174602|7
1730795880000|2024-11-05 08:38:00|174692.7|174602.7|174672.3|174582.3|174693.5|174603.5|174671.3|174581.3|17
1730795890000|2024-11-05 08:38:10|174673.8|174583.8|174656.7|174566.7|174674.8|174584.8|174656.7|174566.7|25
1730795900000|2024-11-05 08:38:20|174634.4|174544.4|174613.2|174523.2|174634.4|174544.4|174609.4|174519.4|19
1730795910000|2024-11-05 08:38:30|174613.5|174523.5|174615|174525|174616|174526|174611.2|174521.2|14
1730795920000|2024-11-05 08:38:40|174616.3|174526.3|174618.4|174528.4|174619.4|174529.4|174611.5|174521.5|17
1730795930000|2024-11-05 08:38:50|174619.3|174529.3|174632.2|174542.2|174632.2|174542.2|174619.2|174529.2|9
1730795940000|2024-11-05 08:39:00|174638.5|174548.5|174634.4|174544.4|174642.8|174552.8|174629|174539|15
1730795950000|2024-11-05 08:39:10|174633.7|174543.7|174630.3|174540.3|174636.3|174546.3|174629.2|174539.2|20
1730795960000|2024-11-05 08:39:20|174631.7|174541.7|174633.2|174543.2|174633.2|174543.2|174631.7|174541.7|5
1730795970000|2024-11-05 08:39:30|174633.9|174543.9|174630.4|174540.4|174637.7|174547.7|174629|174539|10
1730795980000|2024-11-05 08:39:40|174630.9|174540.9|174628|174538|174630.9|174540.9|174626.3|174536.3|10
1730795990000|2024-11-05 08:39:50|174629|174539|174630.9|174540.9|174633.2|174543.2|174628|174538|13
1730796010000|2024-11-05 08:40:10|174630.7|174540.7|174629.8|174539.8|174632.2|174542.2|174627.9|174537.9|10
1730796020000|2024-11-05 08:40:20|174629.2|174539.2|174632.2|174542.2|174632.7|174542.7|174629.2|174539.2|11
1730796030000|2024-11-05 08:40:30|174634.5|174544.5|174678.3|174588.3|174678.3|174588.3|174634.5|174544.5|27
1730796040000|2024-11-05 08:40:40|174677.3|174587.3|174678.4|174588.4|174678.4|174588.4|174669.4|174579.4|14
1730796050000|2024-11-05 08:40:50|174674.9|174584.9|174675.8|174585.8|174678.4|174588.4|174674.9|174584.9|13
1730796060000|2024-11-05 08:41:00|174675.4|174585.4|174684|174594|174684.7|174594.7|174675.2|174585.2|14
1730796070000|2024-11-05 08:41:10|174682.4|174592.4|174683.4|174593.4|174683.4|174593.4|174681.4|174591.4|7
1730796080000|2024-11-05 08:41:20|174683|174593|174684.2|174594.2|174684.9|174594.9|174683|174593|7
1730796090000|2024-11-05 08:41:30|174682.2|174592.2|174687|174597|174687|174597|174682.2|174592.2|11
1730796100000|2024-11-05 08:41:40|174677|174587|174661.4|174571.4|174677|174587|174660|174570|9
1730796110000|2024-11-05 08:41:50|174661.7|174571.7|174661.7|174571.7|174662|174572|174661.7|174571.7|5
1730796120000|2024-11-05 08:42:00|174661.5|174571.5|174662.3|174572.3|174662.7|174572.7|174661.5|174571.5|4
1730796130000|2024-11-05 08:42:10|174662.7|174572.7|174663.5|174573.5|174664|174574|174662.7|174572.7|8
1730796140000|2024-11-05 08:42:20|174670|174580|174703.7|174613.7|174708.5|174618.5|174670|174580|27
1730796150000|2024-11-05 08:42:30|174701|174611|174703.4|174613.4|174703.4|174613.4|174701|174611|9
1730796160000|2024-11-05 08:42:40|174704.4|174614.4|174704.7|174614.7|174704.7|174614.7|174704.4|174614.4|2
1730796170000|2024-11-05 08:42:50|174704.5|174614.5|174706.4|174616.4|174706.7|174616.7|174703.2|174613.2|11
1730796180000|2024-11-05 08:43:00|174706.7|174616.7|174706.9|174616.9|174706.9|174616.9|174705.3|174615.3|13
1730796190000|2024-11-05 08:43:10|174707|174617|174703.5|174613.5|174707.5|174617.5|174703|174613|9
1730796200000|2024-11-05 08:43:20|174703.2|174613.2|174700.4|174610.4|174703.2|174613.2|174697.2|174607.2|18
1730796210000|2024-11-05 08:43:30|174700|174610|174695|174605|174700|174610|174693.8|174603.8|14
1730796220000|2024-11-05 08:43:40|174694.4|174604.4|174693.7|174603.7|174694.4|174604.4|174693|174603|3
1730796230000|2024-11-05 08:43:50|174694.4|174604.4|174694.4|174604.4|174694.4|174604.4|174694.4|174604.4|1
1730796240000|2024-11-05 08:44:00|174693.7|174603.7|174697.3|174607.3|174697.3|174607.3|174693.3|174603.3|11
1730796250000|2024-11-05 08:44:10|174698.5|174608.5|174699|174609|174702.7|174612.7|174698.5|174608.5|17
1730796260000|2024-11-05 08:44:20|174699.4|174609.4|174701|174611|174702.5|174612.5|174697.3|174607.3|18
1730796270000|2024-11-05 08:44:30|174701.7|174611.7|174701.4|174611.4|174703|174613|174701.4|174611.4|10
1730796280000|2024-11-05 08:44:40|174702|174612|174705.9|174615.9|174705.9|174615.9|174701.4|174611.4|10
1730796290000|2024-11-05 08:44:50|174705.7|174615.7|174704.2|174614.2|174705.7|174615.7|174702.5|174612.5|6
1730796300000|2024-11-05 08:45:00|174704|174614|174706.9|174616.9|174707.2|174617.2|174704|174614|6
1730796310000|2024-11-05 08:45:10|174705.2|174615.2|174704.9|174614.9|174706.9|174616.9|174702.9|174612.9|11
1730796320000|2024-11-05 08:45:20|174705.2|174615.2|174701.5|174611.5|174706|174616|174701.2|174611.2|19
1730796330000|2024-11-05 08:45:30|174701.7|174611.7|174700.7|174610.7|174701.7|174611.7|174700.7|174610.7|3
1730796340000|2024-11-05 08:45:40|174693.9|174603.9|174701.3|174611.3|174701.3|174611.3|174693.3|174603.3|18
1730796350000|2024-11-05 08:45:50|174702.7|174612.7|174700.7|174610.7|174702.8|174612.8|174700.7|174610.7|7
1730796360000|2024-11-05 08:46:00|174702|174612|174701.4|174611.4|174709.2|174619.2|174693.3|174603.3|13
1730796370000|2024-11-05 08:46:10|174702|174612|174703.5|174613.5|174703.9|174613.9|174702|174612|8
1730796380000|2024-11-05 08:46:20|174703.4|174613.4|174760.5|174670.5|174765.9|174675.9|174703|174613|15
1730796390000|2024-11-05 08:46:30|174760|174670|174799.4|174709.4|174819|174713|174759.7|174669|16
1730796400000|2024-11-05 08:46:40|174806|174716|174802.9|174712.9|174807.2|174717.2|174802.5|174712.5|14
1730796410000|2024-11-05 08:46:50|174801.9|174711.9|174805.5|174715.5|174808.8|174718.8|174799.5|174709.5|17
1730796420000|2024-11-05 08:47:00|174807.5|174717.5|174807.5|174717.5|174807.5|174717.5|174805.8|174715.8|8
1730796430000|2024-11-05 08:47:10|174809.9|174719.9|174809|174719|174812.3|174722.3|174806.2|174716.2|12
1730796440000|2024-11-05 08:47:20|174809.7|174719.7|174801.2|174711.2|174810.2|174720.2|174799.5|174709.5|19
1730796450000|2024-11-05 08:47:30|174800.9|174710.9|174798.3|174708.3|174801.5|174711.5|174798.3|174708.3|9
1730796460000|2024-11-05 08:47:40|174798.8|174708.8|174801.3|174711.3|174801.9|174711.9|174797|174707|14
1730796470000|2024-11-05 08:47:50|174801.5|174711.5|174804.8|174714.8|174806.5|174716.5|174801.5|174711.5|15
1730796480000|2024-11-05 08:48:00|174803.5|174713.5|174806|174716|174807|174717|174803.5|174713.5|17
1730796490000|2024-11-05 08:48:10|174805.3|174715.3|174807.3|174717.3|174808|174718|174804|174714|20
1730796500000|2024-11-05 08:48:20|174806.8|174716.8|174806|174716|174808|174718|174806|174716|11
1730796510000|2024-11-05 08:48:30|174807|174717|174807.5|174717.5|174807.5|174717.5|174801.5|174711.5|16
1730796520000|2024-11-05 08:48:40|174803.8|174713.8|174808.3|174718.3|174808.3|174718.3|174803.3|174713.3|9
1730796530000|2024-11-05 08:48:50|174809.3|174719.3|174808.3|174718.3|174809.3|174719.3|174804|174714|11
1730796540000|2024-11-05 08:49:00|174808.5|174718.5|174807|174717|174808.5|174718.5|174806|174716|7
1730796550000|2024-11-05 08:49:10|174806.8|174716.8|174809|174719|174809.5|174719.5|174806.8|174716.8|10
1730796560000|2024-11-05 08:49:20|174808.8|174718.8|174806.5|174716.5|174808.8|174718.8|174806|174716|10
1730796570000|2024-11-05 08:49:30|174805|174715|174802|174712|174805|174715|174795.5|174705.5|18
1730796580000|2024-11-05 08:49:40|174801|174711|174798.8|174708.8|174801|174711|174798.8|174708.8|8
1730796590000|2024-11-05 08:49:50|174799.8|174709.8|174799|174709|174799.8|174709.8|174799|174709|3
1730796600000|2024-11-05 08:50:00|174799.3|174709.3|174892.5|174802.5|174905.9|174802.5|174798.5|174708.5|31
1730796610000|2024-11-05 08:50:10|174895|174805|174895|174805|174899.5|174809.5|174895|174805|21
1730796620000|2024-11-05 08:50:20|174894.5|174804.5|174879|174789|174894.5|174804.5|174879|174789|14
1730796630000|2024-11-05 08:50:30|174879.5|174789.5|174879.3|174789.3|174879.5|174789.5|174878.3|174788.3|6
1730796640000|2024-11-05 08:50:40|174878.8|174788.8|174792.3|174702.3|174879.3|174789.3|174791.3|174701.3|11
1730796650000|2024-11-05 08:50:50|174793|174703|174795.2|174705.2|174795.3|174705.3|174788.8|174698.8|21
1730796660000|2024-11-05 08:51:00|174795|174705|174755.7|174665.7|174796.9|174706.9|174755|174665|19
1730796670000|2024-11-05 08:51:10|174756|174666|174803.2|174713.2|174803.2|174713.2|174756|174666|17
1730796680000|2024-11-05 08:51:20|174817.7|174727.7|174828.9|174738.9|174828.9|174738.9|174817.7|174727.7|20
1730796690000|2024-11-05 08:51:30|174828.2|174738.2|174828.4|174738.4|174828.4|174738.4|174823.7|174733.7|15
1730796700000|2024-11-05 08:51:40|174828|174738|174827.9|174737.9|174831|174741|174827.9|174737.9|8
1730796710000|2024-11-05 08:51:50|174828.5|174738.5|174831.7|174741.7|174831.7|174741.7|174828.5|174738.5|8
1730796720000|2024-11-05 08:52:00|174832.4|174742.4|174831.4|174741.4|174832.7|174742.7|174828.8|174738.8|11
1730796730000|2024-11-05 08:52:10|174832.7|174742.7|174833.5|174743.5|174833.7|174743.7|174824.7|174734.7|22
1730796740000|2024-11-05 08:52:20|174832.7|174742.7|174825|174735|174832.7|174742.7|174825|174735|6
1730796750000|2024-11-05 08:52:30|174820.7|174730.7|174830.7|174740.7|174836.7|174746.7|174819.4|174729.4|12
1730796760000|2024-11-05 08:52:40|174830.4|174740.4|174825|174735|174831.4|174741.4|174825|174735|15
1730796770000|2024-11-05 08:52:50|174825.7|174735.7|174823.2|174733.2|174825.7|174735.7|174821|174731|16
1730796780000|2024-11-05 08:53:00|174824.2|174734.2|174826|174736|174826|174736|174822.4|174732.4|16
1730796790000|2024-11-05 08:53:10|174828|174738|174833|174743|174833|174743|174828|174738|10
1730796800000|2024-11-05 08:53:20|174832.4|174742.4|174792.5|174702.5|174832.4|174742.4|174786.4|174696.4|15
1730796810000|2024-11-05 08:53:30|174793|174703|174757|174667|174794|174704|174754.9|174664.9|23
1730796820000|2024-11-05 08:53:40|174757.7|174667.7|174754.7|174664.7|174758.8|174668.8|174754.4|174664.4|16
1730796830000|2024-11-05 08:53:50|174755.7|174665.7|174747.2|174657.2|174756|174666|174746.7|174656.7|21
1730796840000|2024-11-05 08:54:00|174745.4|174655.4|174748.8|174658.8|174749.7|174659.7|174745.4|174655.4|17
1730796850000|2024-11-05 08:54:10|174749.7|174659.7|174751.7|174661.7|174753.4|174663.4|174749.7|174659.7|16
1730796860000|2024-11-05 08:54:20|174761.7|174671.7|174772|174682|174783|174693|174761.7|174671.7|17
1730796870000|2024-11-05 08:54:30|174780.2|174690.2|174781|174691|174781.4|174691.4|174777.7|174687.7|6
1730796880000|2024-11-05 08:54:40|174780.4|174690.4|174786.5|174696.5|174786.5|174696.5|174773.4|174683.4|10
1730796890000|2024-11-05 08:54:50|174787.9|174697.9|174805.7|174715.7|174807.7|174717.7|174787.9|174697.9|17
1730796900000|2024-11-05 08:55:00|174812|174722|174823.4|174733.4|174823.4|174733.4|174812|174722|22
1730796910000|2024-11-05 08:55:10|174824|174734|174827.7|174737.7|174828|174738|174823.7|174733.7|15
1730796920000|2024-11-05 08:55:20|174827.4|174737.4|174808|174718|174828|174738|174807.4|174717.4|22
1730796930000|2024-11-05 08:55:30|174804.4|174714.4|174766.7|174676.7|174808|174718|174765.4|174675.4|17
1730796940000|2024-11-05 08:55:40|174766.3|174676.3|174765|174675|174766.4|174676.4|174763.7|174673.7|19
1730796950000|2024-11-05 08:55:50|174764.4|174674.4|174762.7|174672.7|174765.7|174675.7|174761.5|174671.5|15
1730796960000|2024-11-05 08:56:00|174761.4|174671.4|174761.7|174671.7|174761.7|174671.7|174760.4|174670.4|4
1730796970000|2024-11-05 08:56:10|174762.4|174672.4|174753.9|174663.9|174762.4|174672.4|174753.9|174663.9|16
1730796980000|2024-11-05 08:56:20|174753.7|174663.7|174769.2|174679.2|174792.2|174702.2|174753.7|174663.7|23
1730796990000|2024-11-05 08:56:30|174769|174679|174773.7|174683.7|174773.7|174683.7|174766|174676|6
1730797000000|2024-11-05 08:56:40|174776|174686|174807.5|174717.5|174821.9|174731.9|174772|174682|26
1730797010000|2024-11-05 08:56:50|174807.7|174717.7|174784.3|174694.3|174809.2|174719.2|174779.8|174689.8|23
1730797020000|2024-11-05 08:57:00|174792|174702|174831.7|174741.7|174831.7|174741.7|174790|174700|22
1730797030000|2024-11-05 08:57:10|174820.2|174730.2|174823.9|174733.9|174834.4|174744.4|174820.2|174730.2|26
1730797040000|2024-11-05 08:57:20|174824.2|174734.2|174842.2|174752.2|174842.2|174752.2|174822.5|174732.5|31
1730797050000|2024-11-05 08:57:30|174841.5|174751.5|174842.2|174752.2|174846|174756|174834.8|174744.8|26
1730797060000|2024-11-05 08:57:40|174843.2|174753.2|174832.3|174742.3|174846.9|174756.9|174831.7|174741.7|20
1730797070000|2024-11-05 08:57:50|174828.7|174738.7|174789.4|174699.4|174828.7|174738.7|174789.4|174699.4|24
1730797080000|2024-11-05 08:58:00|174788.4|174698.4|174773|174683|174788.4|174698.4|174772.3|174682.3|13
1730797090000|2024-11-05 08:58:10|174777.2|174687.2|174771.7|174681.7|174778.2|174688.2|174770.5|174680.5|15
1730797100000|2024-11-05 08:58:20|174771.9|174681.9|174777.3|174687.3|174777.3|174687.3|174771.9|174681.9|15
1730797110000|2024-11-05 08:58:30|174779|174689|174774.9|174684.9|174780.7|174690.7|174774.9|174684.9|17
1730797120000|2024-11-05 08:58:40|174775.2|174685.2|174773.2|174683.2|174777|174687|174773.2|174683.2|17
1730797130000|2024-11-05 08:58:50|174773|174683|174774.2|174684.2|174774.7|174684.7|174769|174679|20
1730797140000|2024-11-05 08:59:00|174775|174685|174775.3|174685.3|174776|174686|174770.7|174680.7|16
1730797150000|2024-11-05 08:59:10|174776|174686|174775.3|174685.3|174776|174686|174775.3|174685.3|2
1730797160000|2024-11-05 08:59:20|174776|174686|174781.7|174691.7|174782|174692|174776|174686|9
1730797170000|2024-11-05 08:59:30|174781|174691|174767.7|174677.7|174781|174691|174767.5|174677.5|19
1730797180000|2024-11-05 08:59:40|174767.2|174677.2|174752.7|174662.7|174767.2|174677.2|174752.4|174662.4|17
1730797190000|2024-11-05 08:59:50|174752.5|174662.5|174754.4|174664.4|174755.7|174665.7|174750.7|174660.7|21
1730797200000|2024-11-05 09:00:00|174751.8|174661.8|174748.3|174658.3|174752.5|174662.5|174747.7|174657.7|11
1730797210000|2024-11-05 09:00:10|174748.7|174658.7|174741.8|174651.8|174748.7|174658.7|174738.2|174648.2|21
1730797220000|2024-11-05 09:00:20|174742|174652|174728.5|174638.5|174742.2|174652.2|174726.3|174636.3|11
1730797230000|2024-11-05 09:00:30|174727.5|174637.5|174718.5|174628.5|174728.3|174638.3|174717.5|174627.5|21
1730797240000|2024-11-05 09:00:40|174717.7|174627.7|174717|174627|174721.2|174631.2|174717|174627|13
1730797250000|2024-11-05 09:00:50|174717.3|174627.3|174716|174626|174717.3|174627.3|174715.5|174625.5|7
1730797260000|2024-11-05 09:01:00|174716.5|174626.5|174717.3|174627.3|174720.3|174630.3|174716.3|174626.3|15
1730797270000|2024-11-05 09:01:10|174716.3|174626.3|174717|174627|174718|174628|174715.8|174625.8|14
1730797280000|2024-11-05 09:01:20|174716.5|174626.5|174719|174629|174719|174629|174716|174626|12
1730797290000|2024-11-05 09:01:30|174718.3|174628.3|174720.7|174630.7|174720.7|174630.7|174716.8|174626.8|13
1730797300000|2024-11-05 09:01:40|174720|174630|174720.5|174630.5|174722.5|174632.5|174720|174630|8
1730797310000|2024-11-05 09:01:50|174721.2|174631.2|174720.5|174630.5|174721.7|174631.7|174719|174629|12
1730797320000|2024-11-05 09:02:00|174721.2|174631.2|174722|174632|174723|174633|174718.9|174628.9|14
1730797330000|2024-11-05 09:02:10|174722.5|174632.5|174721.2|174631.2|174723.4|174633.4|174720.5|174630.5|11
1730797340000|2024-11-05 09:02:20|174721.8|174631.8|174727.4|174637.4|174730.5|174640.5|174721.8|174631.8|18
1730797350000|2024-11-05 09:02:30|174728.7|174638.7|174732.4|174642.4|174734.7|174644.7|174728.2|174638.2|12
1730797360000|2024-11-05 09:02:40|174733|174643|174735.4|174645.4|174736.7|174646.7|174732.3|174642.3|8
1730797370000|2024-11-05 09:02:50|174734.9|174644.9|174722.3|174632.3|174734.9|174644.9|174721.8|174631.8|10
1730797380000|2024-11-05 09:03:00|174723|174633|174716.5|174626.5|174723.5|174633.5|174716.5|174626.5|9
1730797390000|2024-11-05 09:03:10|174715.8|174625.8|174714.3|174624.3|174715.8|174625.8|174713.8|174623.8|8
1730797400000|2024-11-05 09:03:20|174714.8|174624.8|174715.5|174625.5|174721.8|174631.8|174714.5|174624.5|17
1730797410000|2024-11-05 09:03:30|174715|174625|174708.5|174618.5|174715.8|174625.8|174708.3|174618.3|9
1730797420000|2024-11-05 09:03:40|174707.8|174617.8|174715|174625|174715.5|174625.5|174707.8|174617.8|15
1730797430000|2024-11-05 09:03:50|174716|174626|174716.5|174626.5|174716.8|174626.8|174711.7|174621.7|9
1730797440000|2024-11-05 09:04:00|174716.8|174626.8|174715|174625|174717|174627|174715|174625|3
1730797450000|2024-11-05 09:04:10|174714.8|174624.8|174714.5|174624.5|174714.8|174624.8|174713.8|174623.8|6
1730797460000|2024-11-05 09:04:20|174714.8|174624.8|174715.3|174625.3|174715.5|174625.5|174714.3|174624.3|8
1730797470000|2024-11-05 09:04:30|174722.7|174632.7|174685.7|174595.7|174722.7|174632.7|174685.7|174595.7|16
1730797480000|2024-11-05 09:04:40|174682|174592|174692.7|174602.7|174695|174605|174681.3|174591.3|18
1730797490000|2024-11-05 09:04:50|174691.5|174601.5|174692.7|174602.7|174693.7|174603.7|174689|174599|10
1730797500000|2024-11-05 09:05:00|174691.7|174601.7|174693.3|174603.3|174693.5|174603.5|174691.7|174601.7|8
1730797510000|2024-11-05 09:05:10|174693.7|174603.7|174700|174610|174700|174610|174690|174600|16
1730797520000|2024-11-05 09:05:20|174699.3|174609.3|174695.5|174605.5|174700.2|174610.2|174695|174605|15
1730797530000|2024-11-05 09:05:30|174695.9|174605.9|174696|174606|174696|174606|174695.2|174605.2|4
1730797540000|2024-11-05 09:05:40|174695|174605|174719.5|174629.5|174719.7|174629.7|174695|174605|19
1730797550000|2024-11-05 09:05:50|174719.2|174629.2|174724.5|174634.5|174724.5|174634.5|174718|174628|12
1730797560000|2024-11-05 09:06:00|174725.5|174635.5|174714.5|174624.5|174727|174637|174714.5|174624.5|10
1730797570000|2024-11-05 09:06:10|174712.3|174622.3|174717.5|174627.5|174717.9|174627.9|174712.3|174622.3|7
1730797580000|2024-11-05 09:06:20|174730.5|174640.5|174722.4|174632.4|174755.8|174665.8|174722.4|174632.4|16
1730797590000|2024-11-05 09:06:30|174722|174632|174712|174622|174722.4|174632.4|174712|174622|19
1730797600000|2024-11-05 09:06:40|174702.8|174612.8|174696.5|174606.5|174702.8|174612.8|174693.7|174603.7|14
1730797610000|2024-11-05 09:06:50|174697.2|174607.2|174696.5|174606.5|174697.5|174607.5|174696.4|174606.4|11
1730797620000|2024-11-05 09:07:00|174694.3|174604.3|174699.7|174609.7|174701.5|174611.5|174691.7|174601.7|13
1730797630000|2024-11-05 09:07:10|174699.8|174609.8|174696.3|174606.3|174699.8|174609.8|174696.3|174606.3|7
1730797640000|2024-11-05 09:07:20|174695|174605|174698|174608|174698|174608|174695|174605|8
1730797650000|2024-11-05 09:07:30|174690.4|174600.4|174670.5|174580.5|174691.2|174601.2|174670.4|174580.4|13
1730797660000|2024-11-05 09:07:40|174670.2|174580.2|174660|174570|174671.3|174581.3|174657.2|174567.2|20
1730797670000|2024-11-05 09:07:50|174661.2|174571.2|174669|174579|174669.4|174579.4|174652.4|174562.4|14
1730797680000|2024-11-05 09:08:00|174669.7|174579.7|174678.7|174588.7|174679.3|174589.3|174669.7|174579.7|10
1730797690000|2024-11-05 09:08:10|174678|174588|174673.7|174583.7|174678.7|174588.7|174673.7|174583.7|9
1730797700000|2024-11-05 09:08:20|174673.3|174583.3|174660.8|174570.8|174673.3|174583.3|174660.8|174570.8|15
1730797710000|2024-11-05 09:08:30|174661.9|174571.9|174659.7|174569.7|174661.9|174571.9|174657|174567|5
1730797720000|2024-11-05 09:08:40|174661|174571|174657.7|174567.7|174661.2|174571.2|174637.4|174547.4|19
1730797730000|2024-11-05 09:08:50|174658.7|174568.7|174673|174583|174673.2|174583.2|174658.7|174568.7|13
1730797740000|2024-11-05 09:09:00|174676.9|174586.9|174680.9|174590.9|174680.9|174590.9|174676.9|174586.9|9
1730797750000|2024-11-05 09:09:10|174681|174591|174683.5|174593.5|174685.2|174595.2|174679.3|174589.3|12
1730797760000|2024-11-05 09:09:20|174684.2|174594.2|174683.7|174593.7|174686.5|174596.5|174681.5|174591.5|13
1730797770000|2024-11-05 09:09:30|174684.7|174594.7|174689.2|174599.2|174689.5|174599.5|174682.5|174592.5|9
1730797780000|2024-11-05 09:09:40|174688.9|174598.9|174687|174597|174688.9|174598.9|174684.9|174594.9|13
1730797790000|2024-11-05 09:09:50|174686.7|174596.7|174688|174598|174691.7|174601.7|174686.5|174596.5|15
1730797800000|2024-11-05 09:10:00|174687.3|174597.3|174682.2|174592.2|174687.3|174597.3|174680.9|174590.9|14
1730797810000|2024-11-05 09:10:10|174683|174593|174692.2|174602.2|174692.2|174602.2|174683|174593|8
1730797820000|2024-11-05 09:10:20|174691.8|174601.8|174689.2|174599.2|174691.8|174601.8|174688.5|174598.5|13
1730797830000|2024-11-05 09:10:30|174688.5|174598.5|174688.7|174598.7|174688.8|174598.8|174688.5|174598.5|4
1730797840000|2024-11-05 09:10:40|174695.3|174605.3|174684.9|174594.9|174695.3|174605.3|174683.7|174593.7|20
1730797850000|2024-11-05 09:10:50|174684.7|174594.7|174683.5|174593.5|174684.7|174594.7|174683.5|174593.5|4
1730797860000|2024-11-05 09:11:00|174681.7|174591.7|174679.9|174589.9|174681.7|174591.7|174679.7|174589.7|5
1730797870000|2024-11-05 09:11:10|174680.5|174590.5|174685.7|174595.7|174685.7|174595.7|174680.4|174590.4|11
1730797880000|2024-11-05 09:11:20|174686|174596|174686.7|174596.7|174686.7|174596.7|174686|174596|3
1730797890000|2024-11-05 09:11:30|174686|174596|174682.8|174592.8|174686|174596|174682.8|174592.8|12
1730797900000|2024-11-05 09:11:40|174683.2|174593.2|174680.4|174590.4|174683.5|174593.5|174679.9|174589.9|10
1730797910000|2024-11-05 09:11:50|174680.5|174590.5|174681|174591|174682|174592|174680.4|174590.4|6
1730797920000|2024-11-05 09:12:00|174680.4|174590.4|174667.5|174577.5|174680.4|174590.4|174667.5|174577.5|15
1730797930000|2024-11-05 09:12:10|174667.2|174577.2|174669.7|174579.7|174669.9|174579.9|174655|174565|16
1730797940000|2024-11-05 09:12:20|174669.4|174579.4|174672|174582|174673|174583|174669.4|174579.4|11
1730797950000|2024-11-05 09:12:30|174672.3|174582.3|174670.2|174580.2|174672.3|174582.3|174668.5|174578.5|12
1730797960000|2024-11-05 09:12:40|174670|174580|174670.5|174580.5|174670.5|174580.5|174670|174580|3
1730797970000|2024-11-05 09:12:50|174671.2|174581.2|174674.4|174584.4|174675.4|174585.4|174664|174574|10
1730797980000|2024-11-05 09:13:00|174675.7|174585.7|174675.7|174585.7|174678.4|174588.4|174675.7|174585.7|8
1730797990000|2024-11-05 09:13:10|174676.3|174586.3|174670.5|174580.5|174676.7|174586.7|174669.7|174579.7|10
1730798000000|2024-11-05 09:13:20|174667.5|174577.5|174668.4|174578.4|174669.9|174579.9|174667.4|174577.4|11
1730798010000|2024-11-05 09:13:30|174674.2|174584.2|174669.7|174579.7|174674.2|174584.2|174668.3|174578.3|6
1730798020000|2024-11-05 09:13:40|174669|174579|174670.7|174580.7|174673.2|174583.2|174669|174579|5
1730798030000|2024-11-05 09:13:50|174670|174580|174668.7|174578.7|174674.7|174584.7|174666.7|174576.7|16
1730798040000|2024-11-05 09:14:00|174668|174578|174677.2|174587.2|174677.4|174587.4|174668|174578|10
1730798050000|2024-11-05 09:14:10|174677.5|174587.5|174681|174591|174682.8|174592.8|174677.5|174587.5|12
1730798060000|2024-11-05 09:14:20|174681.4|174591.4|174681|174591|174681.4|174591.4|174681|174591|2
1730798070000|2024-11-05 09:14:30|174680.4|174590.4|174690|174600|174690.7|174600.7|174679.7|174589.7|10
1730798080000|2024-11-05 09:14:40|174689.7|174599.7|174691.5|174601.5|174691.5|174601.5|174689.7|174599.7|2
1730798090000|2024-11-05 09:14:50|174690.7|174600.7|174671|174581|174690.7|174600.7|174670.9|174580.9|16
1730798100000|2024-11-05 09:15:00|174670.9|174580.9|174659.8|174569.8|174672.2|174582.2|174650.5|174560.5|18
1730798110000|2024-11-05 09:15:10|174657.5|174567.5|174659.5|174569.5|174660|174570|174649.5|174559.5|18
1730798120000|2024-11-05 09:15:20|174660.5|174570.5|174673.2|174583.2|174673.3|174583.3|174660.5|174570.5|20
1730798130000|2024-11-05 09:15:30|174673.5|174583.5|174672|174582|174674.8|174584.8|174670.7|174580.7|13
1730798140000|2024-11-05 09:15:40|174672.3|174582.3|174653.9|174563.9|174672.3|174582.3|174648.7|174558.7|15
1730798150000|2024-11-05 09:15:50|174654.8|174564.8|174655.8|174565.8|174655.8|174565.8|174654.5|174564.5|4
1730798160000|2024-11-05 09:16:00|174654.5|174564.5|174656.5|174566.5|174657.8|174567.8|174649.7|174559.7|18
1730798170000|2024-11-05 09:16:10|174655.2|174565.2|174652.7|174562.7|174660|174570|174652.7|174562.7|18
1730798180000|2024-11-05 09:16:20|174652.3|174562.3|174646.9|174556.9|174652.7|174562.7|174644.2|174554.2|10
1730798190000|2024-11-05 09:16:30|174647.5|174557.5|174650.5|174560.5|174650.5|174560.5|174647|174557|14
1730798200000|2024-11-05 09:16:40|174650.7|174560.7|174649.2|174559.2|174651.5|174561.5|174649.2|174559.2|12
1730798210000|2024-11-05 09:16:50|174650.2|174560.2|174648.5|174558.5|174652|174562|174648.5|174558.5|8
1730798220000|2024-11-05 09:17:00|174646.2|174556.2|174650.2|174560.2|174650.5|174560.5|174643|174553|10
1730798230000|2024-11-05 09:17:10|174650.5|174560.5|174653.2|174563.2|174655.4|174565.4|174650.5|174560.5|14
1730798240000|2024-11-05 09:17:20|174653.9|174563.9|174657.5|174567.5|174659.5|174569.5|174653.9|174563.9|12
1730798250000|2024-11-05 09:17:30|174659.2|174569.2|174653.5|174563.5|174659.2|174569.2|174652.5|174562.5|10
1730798260000|2024-11-05 09:17:40|174655.2|174565.2|174646.8|174556.8|174655.8|174565.8|174646.5|174556.5|9
1730798270000|2024-11-05 09:17:50|174646.5|174556.5|174648|174558|174648.2|174558.2|174646.4|174556.4|5
1730798280000|2024-11-05 09:18:00|174647.4|174557.4|174639.7|174549.7|174647.4|174557.4|174639.4|174549.4|7
1730798290000|2024-11-05 09:18:10|174639.9|174549.9|174643.2|174553.2|174643.7|174553.7|174639.9|174549.9|11
1730798300000|2024-11-05 09:18:20|174642.5|174552.5|174655.5|174565.5|174657.5|174567.5|174642.5|174552.5|15
1730798310000|2024-11-05 09:18:30|174655.9|174565.9|174665.5|174575.5|174665.5|174575.5|174655.9|174565.9|3
1730798320000|2024-11-05 09:18:40|174665.4|174575.4|174663.8|174573.8|174665.4|174575.4|174663.8|174573.8|6
1730798330000|2024-11-05 09:18:50|174664|174574|174666.9|174576.9|174667.5|174577.5|174664|174574|7
1730798340000|2024-11-05 09:19:00|174667|174577|174671|174581|174673|174583|174667|174577|15
1730798350000|2024-11-05 09:19:10|174670.9|174580.9|174669.7|174579.7|174670.9|174580.9|174669.3|174579.3|4
1730798360000|2024-11-05 09:19:20|174669|174579|174668.4|174578.4|174671.4|174581.4|174668|174578|12
1730798370000|2024-11-05 09:19:30|174668.2|174578.2|174630|174540|174668.2|174578.2|174630|174540|14
1730798380000|2024-11-05 09:19:40|174633.2|174543.2|174634.2|174544.2|174634.7|174544.7|174633.2|174543.2|6
1730798390000|2024-11-05 09:19:50|174633.8|174543.8|174633.8|174543.8|174633.8|174543.8|174632.5|174542.5|8
1730798400000|2024-11-05 09:20:00|174632.5|174542.5|174630.2|174540.2|174633.5|174543.5|174630.2|174540.2|12
1730798410000|2024-11-05 09:20:10|174629.5|174539.5|174631|174541|174631.2|174541.2|174629.4|174539.4|11
1730798420000|2024-11-05 09:20:20|174631.4|174541.4|174640.9|174550.9|174640.9|174550.9|174631.2|174541.2|15
1730798430000|2024-11-05 09:20:30|174639.5|174549.5|174637.3|174547.3|174639.5|174549.5|174637.3|174547.3|8
1730798440000|2024-11-05 09:20:40|174639.9|174549.9|174644.7|174554.7|174645|174555|174639.2|174549.2|17
1730798450000|2024-11-05 09:20:50|174644.9|174554.9|174644.9|174554.9|174644.9|174554.9|174644.9|174554.9|1
1730798460000|2024-11-05 09:21:00|174645|174555|174641.7|174551.7|174645|174555|174639.9|174549.9|8
1730798470000|2024-11-05 09:21:10|174642.4|174552.4|174650.4|174560.4|174650.4|174560.4|174642.4|174552.4|12
1730798480000|2024-11-05 09:21:20|174650.7|174560.7|174648.9|174558.9|174651.7|174561.7|174648.9|174558.9|12
1730798490000|2024-11-05 09:21:30|174650|174560|174650|174560|174651.2|174561.2|174648.4|174558.4|12
1730798500000|2024-11-05 09:21:40|174648.7|174558.7|174650.9|174560.9|174651.3|174561.3|174648.7|174558.7|6
1730798510000|2024-11-05 09:21:50|174650.4|174560.4|174650.7|174560.7|174650.7|174560.7|174649.5|174559.5|7
1730798520000|2024-11-05 09:22:00|174650.4|174560.4|174657.9|174567.9|174662.9|174572.9|174650.4|174560.4|18
1730798530000|2024-11-05 09:22:10|174658.5|174568.5|174658.4|174568.4|174658.7|174568.7|174657.9|174567.9|5
1730798540000|2024-11-05 09:22:20|174657.9|174567.9|174648.4|174558.4|174657.9|174567.9|174647.5|174557.5|9
1730798550000|2024-11-05 09:22:30|174649|174559|174656.7|174566.7|174656.9|174566.9|174649|174559|7
1730798560000|2024-11-05 09:22:40|174657.7|174567.7|174657.2|174567.2|174659.7|174569.7|174655.2|174565.2|14
1730798570000|2024-11-05 09:22:50|174656.9|174566.9|174639.2|174549.2|174659.2|174569.2|174639|174549|16
1730798580000|2024-11-05 09:23:00|174639.5|174549.5|174633.3|174543.3|174639.9|174549.9|174633.3|174543.3|6
1730798600000|2024-11-05 09:23:20|174632.8|174542.8|174632.8|174542.8|174632.8|174542.8|174632.8|174542.8|1
1730798610000|2024-11-05 09:23:30|174632.5|174542.5|174632.3|174542.3|174632.5|174542.5|174632.3|174542.3|2
1730798620000|2024-11-05 09:23:40|174633.8|174543.8|174632.8|174542.8|174633.8|174543.8|174632.5|174542.5|5
1730798630000|2024-11-05 09:23:50|174632.5|174542.5|174627.5|174537.5|174632.5|174542.5|174626.9|174536.9|9
1730798640000|2024-11-05 09:24:00|174627|174537|174665.9|174575.9|174666.8|174576.8|174627|174537|20
1730798650000|2024-11-05 09:24:10|174666.5|174576.5|174663.9|174573.9|174669.5|174579.5|174661|174571|18
1730798660000|2024-11-05 09:24:20|174662.5|174572.5|174637.2|174547.2|174662.5|174572.5|174637.2|174547.2|12
1730798670000|2024-11-05 09:24:30|174636.9|174546.9|174632.5|174542.5|174636.9|174546.9|174631.7|174541.7|10
1730798680000|2024-11-05 09:24:40|174632|174542|174631.5|174541.5|174632.4|174542.4|174631.5|174541.5|7
1730798690000|2024-11-05 09:24:50|174632|174542|174630.7|174540.7|174632.4|174542.4|174629.8|174539.8|11
1730798700000|2024-11-05 09:25:00|174631.7|174541.7|174632.2|174542.2|174633.9|174543.9|174631.4|174541.4|12
1730798710000|2024-11-05 09:25:10|174632.3|174542.3|174631|174541|174632.8|174542.8|174631|174541|6
1730798720000|2024-11-05 09:25:20|174630.8|174540.8|174632|174542|174634.4|174544.4|174630.5|174540.5|7
1730798730000|2024-11-05 09:25:30|174632.5|174542.5|174633.7|174543.7|174633.7|174543.7|174632.5|174542.5|9
1730798740000|2024-11-05 09:25:40|174633|174543|174632.8|174542.8|174633.2|174543.2|174631|174541|8
1730798750000|2024-11-05 09:25:50|174632.7|174542.7|174630.5|174540.5|174632.8|174542.8|174630.5|174540.5|4
1730798760000|2024-11-05 09:26:00|174630|174540|174630|174540|174630|174540|174630|174540|1
1730798770000|2024-11-05 09:26:10|174629.5|174539.5|174625.9|174535.9|174629.5|174539.5|174625.9|174535.9|2
1730798780000|2024-11-05 09:26:20|174626.2|174536.2|174627.5|174537.5|174627.9|174537.9|174626.2|174536.2|3
1730798790000|2024-11-05 09:26:30|174629.8|174539.8|174627.9|174537.9|174631.2|174541.2|174627.9|174537.9|7
1730798800000|2024-11-05 09:26:40|174627.5|174537.5|174626.5|174536.5|174627.5|174537.5|174626.5|174536.5|3
1730798810000|2024-11-05 09:26:50|174626.2|174536.2|174629.7|174539.7|174629.7|174539.7|174625.9|174535.9|7
1730798820000|2024-11-05 09:27:00|174630|174540|174630|174540|174630|174540|174629.7|174539.7|5
1730798830000|2024-11-05 09:27:10|174631.4|174541.4|174631.4|174541.4|174632.7|174542.7|174631|174541|9
1730798840000|2024-11-05 09:27:20|174631.2|174541.2|174629|174539|174631.2|174541.2|174627.7|174537.7|6
1730798850000|2024-11-05 09:27:30|174628.7|174538.7|174627.2|174537.2|174628.7|174538.7|174626.2|174536.2|9
1730798860000|2024-11-05 09:27:40|174626.5|174536.5|174627|174537|174628|174538|174625|174535|13
1730798870000|2024-11-05 09:27:50|174627.8|174537.8|174626.8|174536.8|174627.8|174537.8|174626.2|174536.2|8
1730798880000|2024-11-05 09:28:00|174626.7|174536.7|174626.8|174536.8|174627|174537|174626.7|174536.7|5
1730798890000|2024-11-05 09:28:10|174627|174537|174626.8|174536.8|174627.3|174537.3|174622.3|174532.3|8
1730798900000|2024-11-05 09:28:20|174627|174537|174634.5|174544.5|174634.5|174544.5|174627|174537|7
1730798910000|2024-11-05 09:28:30|174634.2|174544.2|174634.2|174544.2|174634.2|174544.2|174633.8|174543.8|3
1730798920000|2024-11-05 09:28:40|174633.8|174543.8|174629.9|174539.9|174634.2|174544.2|174629.8|174539.8|10
1730798930000|2024-11-05 09:28:50|174629.8|174539.8|174631.5|174541.5|174634.9|174544.9|174629.8|174539.8|10
1730798940000|2024-11-05 09:29:00|174631.4|174541.4|174594.5|174504.5|174632|174542|174594.4|174504.4|26
1730798950000|2024-11-05 09:29:10|174594.9|174504.9|174595.2|174505.2|174597.5|174507.5|174593.5|174503.5|19
1730798960000|2024-11-05 09:29:20|174595|174505|174594.9|174504.9|174596|174506|174594.7|174504.7|10
1730798970000|2024-11-05 09:29:30|174602.8|174512.8|174596.4|174506.4|174602.8|174512.8|174592.7|174502.7|25
1730798980000|2024-11-05 09:29:40|174598.8|174508.8|174592|174502|174602|174512|174590.8|174500.8|21
1730798990000|2024-11-05 09:29:50|174591.7|174501.7|174591.2|174501.2|174592.9|174502.9|174591.2|174501.2|15
1730799000000|2024-11-05 09:30:00|174590.2|174500.2|174589.2|174499.2|174592|174502|174587.7|174497.7|20
1730799010000|2024-11-05 09:30:10|174588.5|174498.5|174589.7|174499.7|174589.7|174499.7|174586.5|174496.5|27
1730799020000|2024-11-05 09:30:20|174591|174501|174596|174506|174597|174507|174591|174501|36
1730799030000|2024-11-05 09:30:30|174601.3|174511.3|174595.5|174505.5|174604.5|174514.5|174594.2|174504.2|36
1730799040000|2024-11-05 09:30:40|174594.5|174504.5|174592.4|174502.4|174598|174508|174592.4|174502.4|34
1730799050000|2024-11-05 09:30:50|174593|174503|174611.2|174521.2|174612.5|174522.5|174592|174502|20
1730799060000|2024-11-05 09:31:00|174610.2|174520.2|174617.8|174527.8|174618.8|174528.8|174606.9|174516.9|26
1730799070000|2024-11-05 09:31:10|174616.3|174526.3|174612.9|174522.9|174617.8|174527.8|174610.9|174520.9|14
1730799080000|2024-11-05 09:31:20|174613.7|174523.7|174618.5|174528.5|174618.5|174528.5|174613.7|174523.7|12
1730799090000|2024-11-05 09:31:30|174620.4|174530.4|174622.5|174532.5|174622.5|174532.5|174614.4|174524.4|14
1730799100000|2024-11-05 09:31:40|174614.4|174524.4|174624.4|174534.4|174624.4|174534.4|174614.4|174524.4|8
1730799110000|2024-11-05 09:31:50|174624.7|174534.7|174625.7|174535.7|174627.3|174537.3|174623.5|174533.5|15
1730799120000|2024-11-05 09:32:00|174624|174534|174604.2|174514.2|174624.5|174534.5|174603|174513|25
1730799130000|2024-11-05 09:32:10|174605.4|174515.4|174597|174507|174605.4|174515.4|174596.7|174506.7|16
1730799140000|2024-11-05 09:32:20|174596.7|174506.7|174596|174506|174600.9|174510.9|174596|174506|13
1730799150000|2024-11-05 09:32:30|174595.9|174505.9|174595.2|174505.2|174595.9|174505.9|174595.2|174505.2|4
1730799160000|2024-11-05 09:32:40|174595.9|174505.9|174595.4|174505.4|174600|174510|174595.4|174505.4|15
1730799170000|2024-11-05 09:32:50|174595|174505|174595.9|174505.9|174596|174506|174594.7|174504.7|8
1730799180000|2024-11-05 09:33:00|174596|174506|174594.7|174504.7|174596|174506|174594.7|174504.7|8
1730799200000|2024-11-05 09:33:20|174594|174504|174593.9|174503.9|174594|174504|174593.9|174503.9|2
1730799210000|2024-11-05 09:33:30|174594|174504|174593.4|174503.4|174594|174504|174593.4|174503.4|4
1730799220000|2024-11-05 09:33:40|174593.2|174503.2|174593|174503|174593.2|174503.2|174593|174503|2
1730799230000|2024-11-05 09:33:50|174583.2|174493.2|174586.5|174496.5|174586.5|174496.5|174583.2|174493.2|10
1730799240000|2024-11-05 09:34:00|174586.4|174496.4|174585.8|174495.8|174590.8|174500.8|174580.9|174490.9|9
1730799250000|2024-11-05 09:34:10|174585|174495|174585.5|174495.5|174586|174496|174580.9|174490.9|11
1730799270000|2024-11-05 09:34:30|174586.2|174496.2|174585.7|174495.7|174586.2|174496.2|174585.4|174495.4|5
1730799280000|2024-11-05 09:34:40|174585|174495|174583.4|174493.4|174585|174495|174583|174493|7
1730799290000|2024-11-05 09:34:50|174584|174494|174584.5|174494.5|174584.5|174494.5|174583.5|174493.5|8
1730799300000|2024-11-05 09:35:00|174584.2|174494.2|174583.7|174493.7|174584.2|174494.2|174583.7|174493.7|5
1730799310000|2024-11-05 09:35:10|174585|174495|174586.9|174496.9|174590.4|174500.4|174584.5|174494.5|16
1730799320000|2024-11-05 09:35:20|174587.2|174497.2|174589.9|174499.9|174592.8|174502.8|174587.2|174497.2|10
1730799330000|2024-11-05 09:35:30|174590|174500|174588.4|174498.4|174590|174500|174588.2|174498.2|7
1730799340000|2024-11-05 09:35:40|174588|174498|174587.4|174497.4|174588|174498|174586.9|174496.9|5
1730799350000|2024-11-05 09:35:50|174588.7|174498.7|174588|174498|174588.7|174498.7|174588|174498|4
1730799360000|2024-11-05 09:36:00|174588.4|174498.4|174588.2|174498.2|174589.5|174499.5|174588|174498|7
1730799370000|2024-11-05 09:36:10|174589.5|174499.5|174587.2|174497.2|174591.5|174501.5|174587.2|174497.2|14
1730799380000|2024-11-05 09:36:20|174584.2|174494.2|174584.2|174494.2|174584.8|174494.8|174581.9|174491.9|10
1730799390000|2024-11-05 09:36:30|174582.2|174492.2|174580.8|174490.8|174582.2|174492.2|174580.8|174490.8|4
1730799400000|2024-11-05 09:36:40|174581.9|174491.9|174606.2|174516.2|174606.2|174516.2|174581.9|174491.9|10
1730799410000|2024-11-05 09:36:50|174607.5|174517.5|174609.5|174519.5|174609.5|174519.5|174607.5|174517.5|4
1730799420000|2024-11-05 09:37:00|174608.9|174518.9|174608.8|174518.8|174609.5|174519.5|174608.8|174518.8|4
1730799430000|2024-11-05 09:37:10|174608|174518|174608.8|174518.8|174608.8|174518.8|174608|174518|4
1730799440000|2024-11-05 09:37:20|174609.3|174519.3|174609|174519|174609.3|174519.3|174609|174519|2
1730799450000|2024-11-05 09:37:30|174608.8|174518.8|174608.8|174518.8|174608.8|174518.8|174608.8|174518.8|1
1730799460000|2024-11-05 09:37:40|174609.3|174519.3|174609.3|174519.3|174609.3|174519.3|174609.3|174519.3|1
1730799470000|2024-11-05 09:37:50|174613.9|174523.9|174613.2|174523.2|174613.9|174523.9|174613.2|174523.2|2
1730799480000|2024-11-05 09:38:00|174612.5|174522.5|174612.5|174522.5|174612.5|174522.5|174612.5|174522.5|1
1730799490000|2024-11-05 09:38:10|174612.2|174522.2|174603.7|174513.7|174612.2|174522.2|174603.7|174513.7|3
1730799500000|2024-11-05 09:38:20|174602.7|174512.7|174601.2|174511.2|174602.7|174512.7|174601.2|174511.2|2
1730799510000|2024-11-05 09:38:30|174599.9|174509.9|174602|174512|174602.3|174512.3|174599.7|174509.7|7
1730799520000|2024-11-05 09:38:40|174605.9|174515.9|174612.2|174522.2|174612.2|174522.2|174605.9|174515.9|4
1730799530000|2024-11-05 09:38:50|174612.5|174522.5|174612.5|174522.5|174612.5|174522.5|174612.5|174522.5|1
1730799540000|2024-11-05 09:39:00|174613.2|174523.2|174613.2|174523.2|174613.2|174523.2|174613.2|174523.2|1
1730799550000|2024-11-05 09:39:10|174613.9|174523.9|174613.9|174523.9|174613.9|174523.9|174613.9|174523.9|1
1730799560000|2024-11-05 09:39:20|174614.2|174524.2|174664.7|174574.7|174666.9|174576.9|174614.2|174524.2|16
1730799570000|2024-11-05 09:39:30|174665|174575|174676.2|174586.2|174676.5|174586.5|174665|174575|16
1730799580000|2024-11-05 09:39:40|174675.8|174585.8|174677.4|174587.4|174677.5|174587.5|174673.2|174583.2|18
1730799590000|2024-11-05 09:39:50|174677.5|174587.5|174677.2|174587.2|174679.4|174589.4|174676.5|174586.5|13
1730799600000|2024-11-05 09:40:00|174675.9|174585.9|174676.7|174586.7|174676.7|174586.7|174675.9|174585.9|5
1730799610000|2024-11-05 09:40:10|174678.7|174588.7|174673|174583|174678.7|174588.7|174669.5|174579.5|18
1730799620000|2024-11-05 09:40:20|174673.2|174583.2|174668|174578|174676|174586|174666.4|174576.4|15
1730799630000|2024-11-05 09:40:30|174669.3|174579.3|174674.2|174584.2|174674.2|174584.2|174668.7|174578.7|12
1730799640000|2024-11-05 09:40:40|174674|174584|174669.5|174579.5|174674|174584|174669.5|174579.5|10
1730799650000|2024-11-05 09:40:50|174668.9|174578.9|174667.5|174577.5|174668.9|174578.9|174666.4|174576.4|8
1730799660000|2024-11-05 09:41:00|174668.8|174578.8|174670.2|174580.2|174672.5|174582.5|174668.5|174578.5|13
1730799670000|2024-11-05 09:41:10|174669.5|174579.5|174669|174579|174669.9|174579.9|174668|174578|10
1730799680000|2024-11-05 09:41:20|174675|174585|174674.7|174584.7|174675.2|174585.2|174674|174584|6
1730799690000|2024-11-05 09:41:30|174674.9|174584.9|174674.9|174584.9|174675|174585|174674.9|174584.9|3
1730799700000|2024-11-05 09:41:40|174675.8|174585.8|174677.5|174587.5|174679.2|174589.2|174675.8|174585.8|6
1730799710000|2024-11-05 09:41:50|174677.4|174587.4|174675.2|174585.2|174677.5|174587.5|174672.7|174582.7|12
1730799720000|2024-11-05 09:42:00|174674.2|174584.2|174674.7|174584.7|174674.7|174584.7|174674.2|174584.2|3
1730799730000|2024-11-05 09:42:10|174674|174584|174674.2|174584.2|174674.2|174584.2|174673.8|174583.8|3
1730799740000|2024-11-05 09:42:20|174674|174584|174672.7|174582.7|174674|174584|174672.7|174582.7|3
1730799750000|2024-11-05 09:42:30|174672|174582|174669|174579|174672|174582|174668.8|174578.8|9
1730799760000|2024-11-05 09:42:40|174661.5|174571.5|174656.7|174566.7|174661.5|174571.5|174656|174566|6
1730799770000|2024-11-05 09:42:50|174657.5|174567.5|174660.9|174570.9|174660.9|174570.9|174657.5|174567.5|5
1730799780000|2024-11-05 09:43:00|174660.5|174570.5|174657.2|174567.2|174660.5|174570.5|174657.2|174567.2|12
1730799790000|2024-11-05 09:43:10|174656.9|174566.9|174656.8|174566.8|174657.9|174567.9|174656.8|174566.8|8
1730799800000|2024-11-05 09:43:20|174656.7|174566.7|174656.7|174566.7|174656.7|174566.7|174656.7|174566.7|1
1730799810000|2024-11-05 09:43:30|174655.7|174565.7|174648|174558|174655.7|174565.7|174647.9|174557.9|16
1730799820000|2024-11-05 09:43:40|174646|174556|174643.2|174553.2|174646|174556|174642|174552|4
1730799830000|2024-11-05 09:43:50|174643.5|174553.5|174643.2|174553.2|174643.5|174553.5|174641.9|174551.9|5
1730799840000|2024-11-05 09:44:00|174641.9|174551.9|174644.9|174554.9|174644.9|174554.9|174641.9|174551.9|6
1730799850000|2024-11-05 09:44:10|174646.9|174556.9|174648.2|174558.2|174648.8|174558.8|174646.9|174556.9|6
1730799860000|2024-11-05 09:44:20|174648|174558|174648|174558|174648|174558|174648|174558|1
1730799870000|2024-11-05 09:44:30|174648.7|174558.7|174640.8|174550.8|174649.2|174559.2|174640.5|174550.5|8
1730799880000|2024-11-05 09:44:40|174639.9|174549.9|174635.2|174545.2|174639.9|174549.9|174634.3|174544.3|22
1730799890000|2024-11-05 09:44:50|174634.9|174544.9|174633.7|174543.7|174635.5|174545.5|174633.3|174543.3|12
1730799900000|2024-11-05 09:45:00|174634|174544|174630.8|174540.8|174634|174544|174630.5|174540.5|15
1730799910000|2024-11-05 09:45:10|174631.5|174541.5|174631.2|174541.2|174631.7|174541.7|174630.7|174540.7|9
1730799920000|2024-11-05 09:45:20|174631.9|174541.9|174632.5|174542.5|174632.8|174542.8|174631.5|174541.5|11
1730799930000|2024-11-05 09:45:30|174632|174542|174632.9|174542.9|174633.2|174543.2|174632|174542|7
1730799940000|2024-11-05 09:45:40|174633.2|174543.2|174633.4|174543.4|174634|174544|174633.2|174543.2|8
1730799950000|2024-11-05 09:45:50|174633.7|174543.7|174633.5|174543.5|174633.7|174543.7|174633.2|174543.2|4
1730799960000|2024-11-05 09:46:00|174634.9|174544.9|174632.7|174542.7|174634.9|174544.9|174632.7|174542.7|7
1730799970000|2024-11-05 09:46:10|174632.9|174542.9|174593|174503|174633|174543|174593|174503|14
1730799980000|2024-11-05 09:46:20|174592.4|174502.4|174595.7|174505.7|174595.7|174505.7|174592.4|174502.4|9
1730799990000|2024-11-05 09:46:30|174596.4|174506.4|174598.4|174508.4|174598.4|174508.4|174595.7|174505.7|8
1730800000000|2024-11-05 09:46:40|174597.7|174507.7|174603.8|174513.8|174603.8|174513.8|174597|174507|16
1730800010000|2024-11-05 09:46:50|174603.5|174513.5|174603.5|174513.5|174603.5|174513.5|174603.5|174513.5|1
1730800020000|2024-11-05 09:47:00|174604|174514|174605.5|174515.5|174605.5|174515.5|174603.5|174513.5|8
1730800030000|2024-11-05 09:47:10|174606.5|174516.5|174604.8|174514.8|174606.8|174516.8|174604.3|174514.3|9
1730800040000|2024-11-05 09:47:20|174604|174514|174631|174541|174631|174541|174604|174514|20
1730800050000|2024-11-05 09:47:30|174632.5|174542.5|174632.5|174542.5|174635.3|174545.3|174631.8|174541.8|4
1730800060000|2024-11-05 09:47:40|174634.5|174544.5|174634.5|174544.5|174634.5|174544.5|174634.5|174544.5|1
1730800080000|2024-11-05 09:48:00|174634.3|174544.3|174633.5|174543.5|174634.3|174544.3|174633.5|174543.5|2
1730800090000|2024-11-05 09:48:10|174633.8|174543.8|174635.5|174545.5|174635.5|174545.5|174633.5|174543.5|4
1730800110000|2024-11-05 09:48:30|174635.8|174545.8|174636.5|174546.5|174636.5|174546.5|174635.8|174545.8|3
1730800120000|2024-11-05 09:48:40|174636|174546|174636|174546|174636|174546|174636|174546|1
1730800130000|2024-11-05 09:48:50|174635.8|174545.8|174635.8|174545.8|174635.8|174545.8|174635.8|174545.8|1
1730800140000|2024-11-05 09:49:00|174635.5|174545.5|174635.5|174545.5|174635.5|174545.5|174635.3|174545.3|3
1730800160000|2024-11-05 09:49:20|174636|174546|174636|174546|174636|174546|174636|174546|1
1730800170000|2024-11-05 09:49:30|174637|174547|174638.8|174548.8|174639|174549|174636.3|174546.3|8
1730800180000|2024-11-05 09:49:40|174641|174551|174643.3|174553.3|174643.3|174553.3|174641|174551|3
1730800200000|2024-11-05 09:50:00|174643.5|174553.5|174633.5|174543.5|174643.5|174553.5|174633.5|174543.5|8
1730800210000|2024-11-05 09:50:10|174632.8|174542.8|174634.8|174544.8|174634.8|174544.8|174632.8|174542.8|4
1730800220000|2024-11-05 09:50:20|174637.5|174547.5|174635.5|174545.5|174637.5|174547.5|174635.5|174545.5|2
1730800230000|2024-11-05 09:50:30|174635.9|174545.9|174635.9|174545.9|174635.9|174545.9|174635.9|174545.9|1
1730800240000|2024-11-05 09:50:40|174634|174544|174628.2|174538.2|174634|174544|174628|174538|4
1730800260000|2024-11-05 09:51:00|174629.5|174539.5|174629.5|174539.5|174629.5|174539.5|174628|174538|7
1730800270000|2024-11-05 09:51:10|174629.7|174539.7|174636.5|174546.5|174636.5|174546.5|174629.7|174539.7|6
1730800280000|2024-11-05 09:51:20|174636.9|174546.9|174636.9|174546.9|174636.9|174546.9|174636.9|174546.9|1
1730800290000|2024-11-05 09:51:30|174637.9|174547.9|174637.9|174547.9|174637.9|174547.9|174637.9|174547.9|1
1730800300000|2024-11-05 09:51:40|174637.5|174547.5|174635.2|174545.2|174637.5|174547.5|174635.2|174545.2|2
1730800310000|2024-11-05 09:51:50|174636.5|174546.5|174636.5|174546.5|174636.5|174546.5|174635.9|174545.9|5
1730800320000|2024-11-05 09:52:00|174635.5|174545.5|174635.2|174545.2|174636.2|174546.2|174635.2|174545.2|4
1730800350000|2024-11-05 09:52:30|174636.5|174546.5|174635.2|174545.2|174636.5|174546.5|174635.2|174545.2|3
1730800380000|2024-11-05 09:53:00|174634.8|174544.8|174634.5|174544.5|174636.2|174546.2|174634.5|174544.5|4
1730800390000|2024-11-05 09:53:10|174636.2|174546.2|174634.8|174544.8|174639|174549|174634.8|174544.8|5
1730800400000|2024-11-05 09:53:20|174636.2|174546.2|174637.2|174547.2|174637.2|174547.2|174636.2|174546.2|2
1730800410000|2024-11-05 09:53:30|174636.2|174546.2|174637.2|174547.2|174637.5|174547.5|174635.5|174545.5|7
1730800420000|2024-11-05 09:53:40|174636.5|174546.5|174636.5|174546.5|174636.5|174546.5|174636.5|174546.5|1
1730800430000|2024-11-05 09:53:50|174637.2|174547.2|174636.8|174546.8|174637.2|174547.2|174636.5|174546.5|3
1730800440000|2024-11-05 09:54:00|174637.2|174547.2|174636.9|174546.9|174637.2|174547.2|174636.9|174546.9|2
1730800450000|2024-11-05 09:54:10|174636.2|174546.2|174635.9|174545.9|174636.2|174546.2|174635.9|174545.9|2
1730800470000|2024-11-05 09:54:30|174637.9|174547.9|174639.5|174549.5|174639.5|174549.5|174637.9|174547.9|2
1730800480000|2024-11-05 09:54:40|174637.3|174547.3|174638.5|174548.5|174640|174550|174637.3|174547.3|9
1730800490000|2024-11-05 09:54:50|174639.5|174549.5|174642.3|174552.3|174643.8|174553.8|174639.5|174549.5|6
1730800500000|2024-11-05 09:55:00|174642.5|174552.5|174643|174553|174643|174553|174641.3|174551.3|6
1730800510000|2024-11-05 09:55:10|174642.7|174552.7|174643|174553|174643|174553|174642.7|174552.7|2
1730800520000|2024-11-05 09:55:20|174642.7|174552.7|174642.7|174552.7|174643|174553|174642.7|174552.7|7
1730800550000|2024-11-05 09:55:50|174642.3|174552.3|174642|174552|174642.3|174552.3|174642|174552|2
1730800560000|2024-11-05 09:56:00|174641.7|174551.7|174641.7|174551.7|174642|174552|174641.7|174551.7|5
1730800570000|2024-11-05 09:56:10|174641.4|174551.4|174640|174550|174641.4|174551.4|174640|174550|6
1730800580000|2024-11-05 09:56:20|174640.3|174550.3|174640.5|174550.5|174641.4|174551.4|174639.7|174549.7|15
1730800590000|2024-11-05 09:56:30|174640.4|174550.4|174641.4|174551.4|174641.4|174551.4|174640.4|174550.4|3
1730800600000|2024-11-05 09:56:40|174641|174551|174642|174552|174642.4|174552.4|174641|174551|3
1730800610000|2024-11-05 09:56:50|174641.9|174551.9|174638.4|174548.4|174641.9|174551.9|174638.3|174548.3|9
1730800620000|2024-11-05 09:57:00|174639|174549|174639|174549|174639|174549|174638.7|174548.7|5
1730800630000|2024-11-05 09:57:10|174638.7|174548.7|174636.8|174546.8|174638.7|174548.7|174636.3|174546.3|6
1730800640000|2024-11-05 09:57:20|174637.3|174547.3|174634.8|174544.8|174637.3|174547.3|174634.8|174544.8|7
1730800650000|2024-11-05 09:57:30|174635.8|174545.8|174634.8|174544.8|174635.8|174545.8|174634.8|174544.8|4
1730800660000|2024-11-05 09:57:40|174635.2|174545.2|174635.9|174545.9|174635.9|174545.9|174634.2|174544.2|4
1730800670000|2024-11-05 09:57:50|174636.5|174546.5|174635.9|174545.9|174636.5|174546.5|174635.9|174545.9|4
1730800680000|2024-11-05 09:58:00|174637.2|174547.2|174635.2|174545.2|174637.2|174547.2|174635.2|174545.2|4
1730800690000|2024-11-05 09:58:10|174634.9|174544.9|174635.9|174545.9|174637.3|174547.3|174634.5|174544.5|10
1730800700000|2024-11-05 09:58:20|174635.2|174545.2|174640.3|174550.3|174640.8|174550.8|174634.5|174544.5|15
1730800710000|2024-11-05 09:58:30|174641|174551|174643|174553|174643|174553|174635.9|174545.9|17
1730800720000|2024-11-05 09:58:40|174638.9|174548.9|174642.5|174552.5|174642.5|174552.5|174636.5|174546.5|19
1730800730000|2024-11-05 09:58:50|174642|174552|174638.8|174548.8|174642|174552|174638.2|174548.2|11
1730800740000|2024-11-05 09:59:00|174642.3|174552.3|174642.3|174552.3|174642.3|174552.3|174638.5|174548.5|5
1730800750000|2024-11-05 09:59:10|174641.3|174551.3|174641.5|174551.5|174642|174552|174638.2|174548.2|7
1730800760000|2024-11-05 09:59:20|174643.8|174553.8|174637.9|174547.9|174643.8|174553.8|174637.9|174547.9|12
1730800770000|2024-11-05 09:59:30|174637.5|174547.5|174640.3|174550.3|174640.3|174550.3|174635.3|174545.3|16
1730800780000|2024-11-05 09:59:40|174640.5|174550.5|174639.3|174549.3|174642.3|174552.3|174637|174547|23
1730800790000|2024-11-05 09:59:50|174642|174552|174640|174550|174642.5|174552.5|174636.9|174546.9|18
1730800800000|2024-11-05 10:00:00|174635.7|174545.7|174636.9|174546.9|174641.9|174551.9|174631.9|174541.9|20
1730800810000|2024-11-05 10:00:10|174636.2|174546.2|174641.5|174551.5|174645|174555|174636.2|174546.2|13
1730800820000|2024-11-05 10:00:20|174641.3|174551.3|174639.5|174549.5|174641.8|174551.8|174638.5|174548.5|9
1730800830000|2024-11-05 10:00:30|174638|174548|174629.2|174539.2|174638.9|174548.9|174629.2|174539.2|7
1730800840000|2024-11-05 10:00:40|174628.7|174538.7|174576.9|174486.9|174629.7|174539.7|174571.2|174481.2|13
1730800850000|2024-11-05 10:00:50|174577.2|174487.2|174577.2|174487.2|174578.2|174488.2|174577.2|174487.2|4
1730800860000|2024-11-05 10:01:00|174576.8|174486.8|174575.5|174485.5|174576.8|174486.8|174574.5|174484.5|7
1730800870000|2024-11-05 10:01:10|174575.7|174485.7|174578.8|174488.8|174579.5|174489.5|174575.7|174485.7|8
1730800880000|2024-11-05 10:01:20|174576.2|174486.2|174575.9|174485.9|174580.3|174490.3|174575.9|174485.9|10
1730800890000|2024-11-05 10:01:30|174576|174486|174576.8|174486.8|174577.5|174487.5|174576|174486|4
1730800900000|2024-11-05 10:01:40|174578.2|174488.2|174583.4|174493.4|174583.4|174493.4|174577.5|174487.5|7
1730800910000|2024-11-05 10:01:50|174582.7|174492.7|174567.5|174477.5|174582.7|174492.7|174566.9|174476.9|12
1730800920000|2024-11-05 10:02:00|174568.2|174478.2|174563.9|174473.9|174568.9|174478.9|174563.5|174473.5|19
1730800930000|2024-11-05 10:02:10|174563.5|174473.5|174558|174468|174563.5|174473.5|174558|174468|15
1730800940000|2024-11-05 10:02:20|174559.2|174469.2|174559.8|174469.8|174563.5|174473.5|174547.7|174457.7|20
1730800950000|2024-11-05 10:02:30|174559.5|174469.5|174547.7|174457.7|174559.5|174469.5|174547.7|174457.7|9
1730800960000|2024-11-05 10:02:40|174547.4|174457.4|174545|174455|174548.9|174458.9|174539.7|174449.7|13
1730800970000|2024-11-05 10:02:50|174546.7|174456.7|174539|174449|174546.7|174456.7|174536|174446|20
1730800980000|2024-11-05 10:03:00|174538.3|174448.3|174539.7|174449.7|174542|174452|174538.2|174448.2|12
1730800990000|2024-11-05 10:03:10|174541|174451|174548.3|174458.3|174548.3|174458.3|174540|174450|20
1730801000000|2024-11-05 10:03:20|174548|174458|174547.4|174457.4|174548.3|174458.3|174547.4|174457.4|12
1730801010000|2024-11-05 10:03:30|174548.3|174458.3|174548.7|174458.7|174548.7|174458.7|174547.4|174457.4|8
1730801020000|2024-11-05 10:03:40|174548.4|174458.4|174547.4|174457.4|174548.4|174458.4|174546.3|174456.3|7
1730801030000|2024-11-05 10:03:50|174547.2|174457.2|174548.7|174458.7|174548.7|174458.7|174547.2|174457.2|4
1730801040000|2024-11-05 10:04:00|174548|174458|174547.4|174457.4|174548|174458|174547.2|174457.2|3
1730801050000|2024-11-05 10:04:10|174548.7|174458.7|174548.7|174458.7|174548.7|174458.7|174548.7|174458.7|1
1730801060000|2024-11-05 10:04:20|174549|174459|174549.4|174459.4|174549.4|174459.4|174549|174459|2
1730801070000|2024-11-05 10:04:30|174550|174460|174546.2|174456.2|174550|174460|174546.2|174456.2|4
1730801080000|2024-11-05 10:04:40|174546.3|174456.3|174545|174455|174546.3|174456.3|174544.9|174454.9|5
1730801090000|2024-11-05 10:04:50|174546.3|174456.3|174546.7|174456.7|174546.7|174456.7|174546.3|174456.3|3
1730801100000|2024-11-05 10:05:00|174546.5|174456.5|174550.4|174460.4|174550.7|174460.7|174546.5|174456.5|7
1730801120000|2024-11-05 10:05:20|174562.5|174472.5|174563.8|174473.8|174563.8|174473.8|174562.5|174472.5|3
1730801130000|2024-11-05 10:05:30|174563.5|174473.5|174546.5|174456.5|174563.5|174473.5|174545.7|174455.7|8
1730801140000|2024-11-05 10:05:40|174546.7|174456.7|174545.5|174455.5|174546.9|174456.9|174544.9|174454.9|10
1730801150000|2024-11-05 10:05:50|174545|174455|174545.8|174455.8|174545.8|174455.8|174545|174455|3
1730801160000|2024-11-05 10:06:00|174546|174456|174545|174455|174546|174456|174544.5|174454.5|10
1730801170000|2024-11-05 10:06:10|174541.9|174451.9|174544.8|174454.8|174544.8|174454.8|174541.9|174451.9|7
1730801180000|2024-11-05 10:06:20|174545.2|174455.2|174544.4|174454.4|174545.2|174455.2|174544.4|174454.4|3
1730801200000|2024-11-05 10:06:40|174545.7|174455.7|174547|174457|174547|174457|174545.7|174455.7|4
1730801210000|2024-11-05 10:06:50|174546.9|174456.9|174546.5|174456.5|174548.2|174458.2|174546.5|174456.5|7
1730801220000|2024-11-05 10:07:00|174549.5|174459.5|174548.7|174458.7|174550.9|174460.9|174548.2|174458.2|9
1730801230000|2024-11-05 10:07:10|174549.2|174459.2|174550.4|174460.4|174550.4|174460.4|174546.7|174456.7|7
1730801240000|2024-11-05 10:07:20|174551|174461|174550.7|174460.7|174551|174461|174546|174456|9
1730801250000|2024-11-05 10:07:30|174549.4|174459.4|174547.4|174457.4|174552|174462|174546.7|174456.7|9
1730801260000|2024-11-05 10:07:40|174546.4|174456.4|174532.2|174442.2|174548.7|174458.7|174531.5|174441.5|7
1730801270000|2024-11-05 10:07:50|174540.5|174450.5|174531.5|174441.5|174541.4|174451.4|174530.2|174440.2|12
1730801280000|2024-11-05 10:08:00|174530.9|174440.9|174520.5|174430.5|174531.5|174441.5|174520.5|174430.5|4
1730801290000|2024-11-05 10:08:10|174521|174431|174494|174404|174521|174431|174493.3|174403.3|17
1730801300000|2024-11-05 10:08:20|174494.4|174404.4|174494.5|174404.5|174496|174406|174494.2|174404.2|10
1730801310000|2024-11-05 10:08:30|174495.2|174405.2|174491.5|174401.5|174495.4|174405.4|174489.9|174399.9|9
1730801320000|2024-11-05 10:08:40|174491.9|174401.9|174489|174399|174492.4|174402.4|174487|174397|11
1730801330000|2024-11-05 10:08:50|174487|174397|174488.5|174398.5|174490|174400|174487|174397|12
1730801340000|2024-11-05 10:09:00|174488.3|174398.3|174488.2|174398.2|174488.5|174398.5|174487.2|174397.2|8
1730801350000|2024-11-05 10:09:10|174488.5|174398.5|174490|174400|174490|174400|174487.2|174397.2|14
1730801360000|2024-11-05 10:09:20|174489.4|174399.4|174490.2|174400.2|174491|174401|174488.7|174398.7|15
1730801370000|2024-11-05 10:09:30|174490.5|174400.5|174480.9|174390.9|174490.5|174400.5|174477.7|174387.7|13
1730801380000|2024-11-05 10:09:40|174465.9|174375.9|174462.9|174372.9|174475.4|174385.4|174462.4|174372.4|22
1730801390000|2024-11-05 10:09:50|174462.5|174372.5|174464.5|174374.5|174464.9|174374.9|174462.2|174372.2|19
1730801400000|2024-11-05 10:10:00|174463.9|174373.9|174462.2|174372.2|174463.9|174373.9|174462.2|174372.2|8
1730801410000|2024-11-05 10:10:10|174462.5|174372.5|174461.2|174371.2|174462.5|174372.5|174461.2|174371.2|5
1730801420000|2024-11-05 10:10:20|174461.5|174371.5|174462.2|174372.2|174462.2|174372.2|174460.9|174370.9|10
1730801430000|2024-11-05 10:10:30|174461.9|174371.9|174461|174371|174462.2|174372.2|174460.7|174370.7|8
1730801440000|2024-11-05 10:10:40|174460.5|174370.5|174462.4|174372.4|174462.5|174372.5|174460.5|174370.5|22
1730801450000|2024-11-05 10:10:50|174462.2|174372.2|174460|174370|174463|174373|174460|174370|20
1730801460000|2024-11-05 10:11:00|174460.2|174370.2|174455.5|174365.5|174460.7|174370.7|174455.5|174365.5|6
1730801470000|2024-11-05 10:11:10|174455.2|174365.2|174455.7|174365.7|174455.9|174365.9|174455.2|174365.2|9
1730801480000|2024-11-05 10:11:20|174455.5|174365.5|174462.5|174372.5|174463.9|174373.9|174455.5|174365.5|25
1730801490000|2024-11-05 10:11:30|174462.2|174372.2|174461.2|174371.2|174462.2|174372.2|174460.5|174370.5|14
1730801500000|2024-11-05 10:11:40|174461.5|174371.5|174462.9|174372.9|174462.9|174372.9|174461.2|174371.2|17
1730801510000|2024-11-05 10:11:50|174463|174373|174463.3|174373.3|174464|174374|174462.5|174372.5|14
1730801520000|2024-11-05 10:12:00|174463.7|174373.7|174466.5|174376.5|174466.8|174376.8|174463.3|174373.3|14
1730801530000|2024-11-05 10:12:10|174466.3|174376.3|174465.7|174375.7|174467.4|174377.4|174465.7|174375.7|12
1730801540000|2024-11-05 10:12:20|174467|174377|174465.4|174375.4|174467|174377|174465.4|174375.4|17
1730801550000|2024-11-05 10:12:30|174465.5|174375.5|174463|174373|174466.2|174376.2|174462.7|174372.7|19
1730801560000|2024-11-05 10:12:40|174463.2|174373.2|174464.5|174374.5|174466|174376|174463.2|174373.2|18
1730801570000|2024-11-05 10:12:50|174465|174375|174465|174375|174465.7|174375.7|174464.4|174374.4|16
1730801580000|2024-11-05 10:13:00|174464|174374|174465.3|174375.3|174465.8|174375.8|174464|174374|15
1730801590000|2024-11-05 10:13:10|174466|174376|174463.8|174373.8|174466.3|174376.3|174463.8|174373.8|11
1730801600000|2024-11-05 10:13:20|174464.8|174374.8|174464.8|174374.8|174466.8|174376.8|174463.5|174373.5|23
1730801610000|2024-11-05 10:13:30|174465.3|174375.3|174463.3|174373.3|174465.5|174375.5|174461|174371|25
1730801620000|2024-11-05 10:13:40|174463.7|174373.7|174464.5|174374.5|174468.5|174378.5|174462.4|174372.4|21
1730801630000|2024-11-05 10:13:50|174463.8|174373.8|174464.4|174374.4|174468|174378|174463.7|174373.7|26
1730801640000|2024-11-05 10:14:00|174464.7|174374.7|174464.3|174374.3|174465.8|174375.8|174462.7|174372.7|16
1730801650000|2024-11-05 10:14:10|174465.4|174375.4|174463|174373|174466.3|174376.3|174462.2|174372.2|17
1730801660000|2024-11-05 10:14:20|174462.9|174372.9|174462.7|174372.7|174462.9|174372.9|174460.7|174370.7|10
1730801670000|2024-11-05 10:14:30|174461.4|174371.4|174461.4|174371.4|174462|174372|174461.4|174371.4|5
1730801680000|2024-11-05 10:14:40|174461.5|174371.5|174456.3|174366.3|174462|174372|174441.2|174351.2|15
1730801690000|2024-11-05 10:14:50|174458.9|174368.9|174455.5|174365.5|174458.9|174368.9|174454.9|174364.9|8
1730801700000|2024-11-05 10:15:00|174455.8|174365.8|174461.7|174371.7|174463.2|174373.2|174454.9|174364.9|27
1730801710000|2024-11-05 10:15:10|174462.4|174372.4|174454.9|174364.9|174462.7|174372.7|174454.9|174364.9|21
1730801720000|2024-11-05 10:15:20|174455.2|174365.2|174446.5|174356.5|174456.2|174366.2|174446|174356|14
1730801730000|2024-11-05 10:15:30|174446|174356|174445.8|174355.8|174447|174357|174445.5|174355.5|15
1730801740000|2024-11-05 10:15:40|174446.3|174356.3|174445.8|174355.8|174447.8|174357.8|174445.8|174355.8|8
1730801750000|2024-11-05 10:15:50|174447|174357|174448.8|174358.8|174449.3|174359.3|174445.8|174355.8|16
1730801760000|2024-11-05 10:16:00|174448.3|174358.3|174483.9|174393.9|174483.9|174393.9|174447.5|174357.5|6
1730801770000|2024-11-05 10:16:10|174483.2|174393.2|174484.5|174394.5|174484.9|174394.9|174483.2|174393.2|6
1730801780000|2024-11-05 10:16:20|174483.5|174393.5|174483.5|174393.5|174483.5|174393.5|174483.5|174393.5|1
1730801790000|2024-11-05 10:16:30|174464.4|174374.4|174462.9|174372.9|174464.4|174374.4|174462.9|174372.9|5
1730801810000|2024-11-05 10:16:50|174462.5|174372.5|174462.5|174372.5|174462.5|174372.5|174462.2|174372.2|3
1730801820000|2024-11-05 10:17:00|174463.2|174373.2|174463.2|174373.2|174463.2|174373.2|174463.2|174373.2|1
1730801830000|2024-11-05 10:17:10|174462.5|174372.5|174463.2|174373.2|174463.8|174373.8|174462.5|174372.5|9
1730801840000|2024-11-05 10:17:20|174464.9|174374.9|174470.3|174380.3|174470.3|174380.3|174463.2|174373.2|6
1730801860000|2024-11-05 10:17:40|174471.3|174381.3|174470.8|174380.8|174471.5|174381.5|174470.3|174380.3|4
1730801880000|2024-11-05 10:18:00|174471.5|174381.5|174528.2|174438.2|174528.9|174438.9|174471.5|174381.5|18
1730801890000|2024-11-05 10:18:10|174528.9|174438.9|174541.9|174451.9|174542.2|174452.2|174525.9|174435.9|17
1730801900000|2024-11-05 10:18:20|174542.5|174452.5|174542.5|174452.5|174542.7|174452.7|174540|174450|7
1730801920000|2024-11-05 10:18:40|174543.2|174453.2|174540.7|174450.7|174543.4|174453.4|174540|174450|14
1730801930000|2024-11-05 10:18:50|174542.7|174452.7|174544.4|174454.4|174544.4|174454.4|174542.7|174452.7|5
1730801950000|2024-11-05 10:19:10|174545.3|174455.3|174536.2|174446.2|174545.3|174455.3|174536.2|174446.2|3
1730801960000|2024-11-05 10:19:20|174545|174455|174545.4|174455.4|174548.3|174458.3|174543.4|174453.4|15
1730801970000|2024-11-05 10:19:30|174545.2|174455.2|174545.2|174455.2|174545.2|174455.2|174545.2|174455.2|1
1730801980000|2024-11-05 10:19:40|174544.5|174454.5|174541.7|174451.7|174544.5|174454.5|174541.5|174451.5|5
1730801990000|2024-11-05 10:19:50|174542.3|174452.3|174540.7|174450.7|174542.3|174452.3|174540.7|174450.7|4
1730802000000|2024-11-05 10:20:00|174541.7|174451.7|174542|174452|174542.2|174452.2|174541.7|174451.7|4
1730802010000|2024-11-05 10:20:10|174542.3|174452.3|174542.7|174452.7|174542.7|174452.7|174542.3|174452.3|2
1730802020000|2024-11-05 10:20:20|174542.8|174452.8|174542.8|174452.8|174542.8|174452.8|174542.8|174452.8|1
1730802030000|2024-11-05 10:20:30|174542.7|174452.7|174542.7|174452.7|174542.7|174452.7|174542.7|174452.7|1
1730802040000|2024-11-05 10:20:40|174542.8|174452.8|174544.3|174454.3|174544.5|174454.5|174542.8|174452.8|4
1730802050000|2024-11-05 10:20:50|174544|174454|174543.7|174453.7|174544|174454|174543.5|174453.5|4
1730802060000|2024-11-05 10:21:00|174543.5|174453.5|174542.2|174452.2|174543.5|174453.5|174542.2|174452.2|3
1730802070000|2024-11-05 10:21:10|174542.3|174452.3|174540.2|174450.2|174542.3|174452.3|174540.2|174450.2|3
1730802080000|2024-11-05 10:21:20|174540.4|174450.4|174542.2|174452.2|174542.2|174452.2|174540.4|174450.4|5
1730802090000|2024-11-05 10:21:30|174541.9|174451.9|174541.9|174451.9|174541.9|174451.9|174541.9|174451.9|1
1730802100000|2024-11-05 10:21:40|174541.7|174451.7|174541.7|174451.7|174541.7|174451.7|174541.7|174451.7|1
1730802110000|2024-11-05 10:21:50|174541.9|174451.9|174541.9|174451.9|174541.9|174451.9|174541.9|174451.9|1
1730802120000|2024-11-05 10:22:00|174541.7|174451.7|174541.5|174451.5|174541.9|174451.9|174541.5|174451.5|3
1730802130000|2024-11-05 10:22:10|174541.2|174451.2|174541|174451|174541.2|174451.2|174538|174448|7
1730802140000|2024-11-05 10:22:20|174541.7|174451.7|174543.7|174453.7|174543.7|174453.7|174541.7|174451.7|5
1730802150000|2024-11-05 10:22:30|174543.5|174453.5|174543.7|174453.7|174543.7|174453.7|174543.5|174453.5|2
1730802160000|2024-11-05 10:22:40|174543.5|174453.5|174544.5|174454.5|174544.5|174454.5|174543.5|174453.5|4
1730802170000|2024-11-05 10:22:50|174544.4|174454.4|174547|174457|174547|174457|174544.4|174454.4|9
1730802180000|2024-11-05 10:23:00|174547.2|174457.2|174549|174459|174549|174459|174547|174457|6
1730802190000|2024-11-05 10:23:10|174548.3|174458.3|174545.8|174455.8|174548.3|174458.3|174545.8|174455.8|5
1730802200000|2024-11-05 10:23:20|174546|174456|174548.2|174458.2|174548.2|174458.2|174546|174456|5
1730802210000|2024-11-05 10:23:30|174545.5|174455.5|174544.2|174454.2|174545.5|174455.5|174544.2|174454.2|4
1730802220000|2024-11-05 10:23:40|174544.9|174454.9|174544.9|174454.9|174544.9|174454.9|174544.5|174454.5|3
1730802230000|2024-11-05 10:23:50|174545|174455|174546.5|174456.5|174546.5|174456.5|174545|174455|4
1730802240000|2024-11-05 10:24:00|174546.2|174456.2|174547.2|174457.2|174547.2|174457.2|174544.2|174454.2|5
1730802250000|2024-11-05 10:24:10|174547.4|174457.4|174549.4|174459.4|174550.2|174460.2|174547.4|174457.4|7
1730802260000|2024-11-05 10:24:20|174549.7|174459.7|174549.5|174459.5|174549.7|174459.7|174549.5|174459.5|2
1730802270000|2024-11-05 10:24:30|174550|174460|174550|174460|174550|174460|174550|174460|1
1730802280000|2024-11-05 10:24:40|174550.7|174460.7|174551.7|174461.7|174551.7|174461.7|174550.7|174460.7|4
1730802290000|2024-11-05 10:24:50|174552|174462|174552|174462|174552|174462|174552|174462|1
1730802300000|2024-11-05 10:25:00|174551.3|174461.3|174558.7|174468.7|174558.7|174468.7|174551.3|174461.3|7
1730802310000|2024-11-05 10:25:10|174559.3|174469.3|174592.7|174502.7|174592.7|174502.7|174559.3|174469.3|10
1730802320000|2024-11-05 10:25:20|174592.9|174502.9|174592.9|174502.9|174592.9|174502.9|174592.7|174502.7|3
1730802330000|2024-11-05 10:25:30|174593|174503|174592.5|174502.5|174593|174503|174591|174501|3
1730802340000|2024-11-05 10:25:40|174592.8|174502.8|174593.3|174503.3|174593.8|174503.8|174592.8|174502.8|6
1730802350000|2024-11-05 10:25:50|174591.3|174501.3|174591.8|174501.8|174593.9|174503.9|174591|174501|7
1730802360000|2024-11-05 10:26:00|174591.3|174501.3|174592.5|174502.5|174592.5|174502.5|174591.3|174501.3|4
1730802370000|2024-11-05 10:26:10|174591|174501|174591.9|174501.9|174591.9|174501.9|174590.5|174500.5|3
1730802390000|2024-11-05 10:26:30|174591.7|174501.7|174591.7|174501.7|174591.7|174501.7|174591.7|174501.7|1
1730802400000|2024-11-05 10:26:40|174591.3|174501.3|174591.3|174501.3|174591.3|174501.3|174591|174501|3
1730802410000|2024-11-05 10:26:50|174591.2|174501.2|174591.3|174501.3|174591.3|174501.3|174591.2|174501.2|4
1730802420000|2024-11-05 10:27:00|174591.2|174501.2|174587.2|174497.2|174591.2|174501.2|174587.2|174497.2|6
1730802430000|2024-11-05 10:27:10|174586.2|174496.2|174586.8|174496.8|174587.5|174497.5|174586.2|174496.2|7
1730802440000|2024-11-05 10:27:20|174588.2|174498.2|174581.5|174491.5|174588.8|174498.8|174580.8|174490.8|11
1730802450000|2024-11-05 10:27:30|174582.8|174492.8|174582.5|174492.5|174583.2|174493.2|174581.5|174491.5|9
1730802460000|2024-11-05 10:27:40|174583.5|174493.5|174583.5|174493.5|174583.9|174493.9|174582.5|174492.5|5
1730802470000|2024-11-05 10:27:50|174582.8|174492.8|174582.2|174492.2|174582.8|174492.8|174581.5|174491.5|8
1730802480000|2024-11-05 10:28:00|174581.5|174491.5|174581.5|174491.5|174582.2|174492.2|174579.7|174489.7|10
1730802490000|2024-11-05 10:28:10|174580.8|174490.8|174582.8|174492.8|174582.8|174492.8|174580.5|174490.5|4
1730802500000|2024-11-05 10:28:20|174582.2|174492.2|174583.5|174493.5|174584.2|174494.2|174582.2|174492.2|8
1730802510000|2024-11-05 10:28:30|174584.8|174494.8|174586.2|174496.2|174586.2|174496.2|174583.5|174493.5|7
1730802520000|2024-11-05 10:28:40|174585.9|174495.9|174586.5|174496.5|174586.5|174496.5|174585.2|174495.2|7
1730802530000|2024-11-05 10:28:50|174585.5|174495.5|174585.5|174495.5|174587.5|174497.5|174584.2|174494.2|14
1730802540000|2024-11-05 10:29:00|174585.9|174495.9|174592.4|174502.4|174593.8|174503.8|174585.5|174495.5|7
1730802550000|2024-11-05 10:29:10|174592.2|174502.2|174590.5|174500.5|174592.2|174502.2|174590.5|174500.5|4
1730802560000|2024-11-05 10:29:20|174590.4|174500.4|174591.2|174501.2|174591.2|174501.2|174590.4|174500.4|5
1730802570000|2024-11-05 10:29:30|174591|174501|174592.4|174502.4|174592.4|174502.4|174591|174501|4
1730802580000|2024-11-05 10:29:40|174592.2|174502.2|174592.2|174502.2|174592.2|174502.2|174592.2|174502.2|1
1730802590000|2024-11-05 10:29:50|174591.9|174501.9|174591.9|174501.9|174592|174502|174591.2|174501.2|5
1730802600000|2024-11-05 10:30:00|174591.8|174501.8|174587.9|174497.9|174591.8|174501.8|174587.5|174497.5|11
1730802610000|2024-11-05 10:30:10|174588.5|174498.5|174589.5|174499.5|174589.9|174499.9|174588.5|174498.5|6
1730802620000|2024-11-05 10:30:20|174591.2|174501.2|174589.9|174499.9|174591.2|174501.2|174589.9|174499.9|7
1730802630000|2024-11-05 10:30:30|174589.5|174499.5|174586.9|174496.9|174589.5|174499.5|174586.5|174496.5|10
1730802640000|2024-11-05 10:30:40|174587.4|174497.4|174587.5|174497.5|174588|174498|174587.4|174497.4|7
1730802650000|2024-11-05 10:30:50|174587.7|174497.7|174587.7|174497.7|174587.7|174497.7|174586.4|174496.4|9
1730802660000|2024-11-05 10:31:00|174587.5|174497.5|174587.4|174497.4|174587.5|174497.5|174585.5|174495.5|9
1730802670000|2024-11-05 10:31:10|174587.5|174497.5|174587.4|174497.4|174588.2|174498.2|174587|174497|10
1730802680000|2024-11-05 10:31:20|174588|174498|174587.4|174497.4|174588.5|174498.5|174587.2|174497.2|10
1730802690000|2024-11-05 10:31:30|174587|174497|174588.8|174498.8|174588.8|174498.8|174586.7|174496.7|7
1730802700000|2024-11-05 10:31:40|174588.2|174498.2|174589.5|174499.5|174589.9|174499.9|174588.2|174498.2|7
1730802710000|2024-11-05 10:31:50|174589.9|174499.9|174592.3|174502.3|174592.5|174502.5|174589.9|174499.9|9
1730802720000|2024-11-05 10:32:00|174592.7|174502.7|174592.2|174502.2|174593|174503|174592.2|174502.2|5
1730802730000|2024-11-05 10:32:10|174592|174502|174592.3|174502.3|174592.3|174502.3|174591.9|174501.9|6
1730802740000|2024-11-05 10:32:20|174592.8|174502.8|174592.3|174502.3|174593|174503|174592|174502|7
1730802750000|2024-11-05 10:32:30|174592|174502|174592.3|174502.3|174592.8|174502.8|174591.9|174501.9|9
1730802760000|2024-11-05 10:32:40|174592.8|174502.8|174592.8|174502.8|174592.8|174502.8|174592.3|174502.3|3
1730802770000|2024-11-05 10:32:50|174593.3|174503.3|174593|174503|174593.3|174503.3|174592.7|174502.7|4
1730802780000|2024-11-05 10:33:00|174592.5|174502.5|174593|174503|174593|174503|174592.5|174502.5|6
1730802790000|2024-11-05 10:33:10|174592.8|174502.8|174593.7|174503.7|174593.7|174503.7|174592.8|174502.8|3
1730802800000|2024-11-05 10:33:20|174593.5|174503.5|174594.4|174504.4|174594.4|174504.4|174593.2|174503.2|5
1730802810000|2024-11-05 10:33:30|174594.2|174504.2|174593.9|174503.9|174594.2|174504.2|174593.9|174503.9|3
1730802820000|2024-11-05 10:33:40|174594.5|174504.5|174604.8|174514.8|174605.3|174515.3|174594.5|174504.5|4
1730802830000|2024-11-05 10:33:50|174605|174515|174605|174515|174605|174515|174605|174515|1
1730802840000|2024-11-05 10:34:00|174605.3|174515.3|174603.5|174513.5|174605.3|174515.3|174603.5|174513.5|4
1730802850000|2024-11-05 10:34:10|174603.8|174513.8|174603.8|174513.8|174603.8|174513.8|174603.8|174513.8|1
1730802860000|2024-11-05 10:34:20|174604.3|174514.3|174604.8|174514.8|174605|174515|174604.3|174514.3|4
1730802870000|2024-11-05 10:34:30|174603.3|174513.3|174582.2|174492.2|174603.3|174513.3|174582|174492|10
1730802890000|2024-11-05 10:34:50|174582.5|174492.5|174582.5|174492.5|174582.5|174492.5|174582.5|174492.5|1
1730802900000|2024-11-05 10:35:00|174581.9|174491.9|174580.4|174490.4|174581.9|174491.9|174579.7|174489.7|4
1730802910000|2024-11-05 10:35:10|174580.9|174490.9|174581|174491|174581|174491|174580.4|174490.4|5
1730802920000|2024-11-05 10:35:20|174579|174489|174579.7|174489.7|174579.7|174489.7|174578.7|174488.7|11
1730802930000|2024-11-05 10:35:30|174579.4|174489.4|174580|174490|174580.4|174490.4|174579.4|174489.4|6
1730802940000|2024-11-05 10:35:40|174580.7|174490.7|174580.7|174490.7|174580.7|174490.7|174580.7|174490.7|1
1730802950000|2024-11-05 10:35:50|174581.7|174491.7|174581.7|174491.7|174581.7|174491.7|174581.7|174491.7|1
1730802960000|2024-11-05 10:36:00|174583.8|174493.8|174583|174493|174583.8|174493.8|174583|174493|2
1730802970000|2024-11-05 10:36:10|174583.3|174493.3|174583.5|174493.5|174583.5|174493.5|174583.3|174493.3|2
1730802980000|2024-11-05 10:36:20|174583.8|174493.8|174584|174494|174584|174494|174583.8|174493.8|2
1730802990000|2024-11-05 10:36:30|174583|174493|174583.5|174493.5|174583.5|174493.5|174583|174493|4
1730803000000|2024-11-05 10:36:40|174582.8|174492.8|174583.3|174493.3|174583.5|174493.5|174582|174492|8
1730803020000|2024-11-05 10:37:00|174583.5|174493.5|174584.8|174494.8|174584.8|174494.8|174583.5|174493.5|4
1730803030000|2024-11-05 10:37:10|174595.3|174505.3|174591.4|174501.4|174596.7|174506.7|174591.4|174501.4|7
1730803040000|2024-11-05 10:37:20|174591.5|174501.5|174592.7|174502.7|174592.9|174502.9|174591.2|174501.2|10
1730803050000|2024-11-05 10:37:30|174592|174502|174592.7|174502.7|174592.7|174502.7|174589.7|174499.7|17
1730803060000|2024-11-05 10:37:40|174592.8|174502.8|174593|174503|174594.3|174504.3|174591.8|174501.8|11
1730803070000|2024-11-05 10:37:50|174593.2|174503.2|174591.4|174501.4|174593.2|174503.2|174589.5|174499.5|6
1730803080000|2024-11-05 10:38:00|174581.5|174491.5|174591.9|174501.9|174593.7|174503.7|174581.5|174491.5|17
1730803090000|2024-11-05 10:38:10|174592.2|174502.2|174592.3|174502.3|174593.2|174503.2|174591.8|174501.8|11
1730803100000|2024-11-05 10:38:20|174592|174502|174591|174501|174592|174502|174590.7|174500.7|6
1730803110000|2024-11-05 10:38:30|174589.7|174499.7|174591|174501|174591|174501|174589.7|174499.7|7
1730803120000|2024-11-05 10:38:40|174591.7|174501.7|174592.7|174502.7|174592.7|174502.7|174591.2|174501.2|13
1730803130000|2024-11-05 10:38:50|174592.9|174502.9|174590.7|174500.7|174592.9|174502.9|174590.4|174500.4|9
1730803140000|2024-11-05 10:39:00|174590|174500|174590.9|174500.9|174590.9|174500.9|174589.2|174499.2|10
1730803150000|2024-11-05 10:39:10|174591.2|174501.2|174590.7|174500.7|174591.5|174501.5|174590.7|174500.7|6
1730803160000|2024-11-05 10:39:20|174590.9|174500.9|174591|174501|174591|174501|174590.5|174500.5|6
1730803170000|2024-11-05 10:39:30|174590.7|174500.7|174588.7|174498.7|174590.7|174500.7|174586.7|174496.7|14
1730803180000|2024-11-05 10:39:40|174587|174497|174588.5|174498.5|174588.8|174498.8|174586.8|174496.8|5
1730803190000|2024-11-05 10:39:50|174590.5|174500.5|174589.7|174499.7|174590.5|174500.5|174588.5|174498.5|9
1730803200000|2024-11-05 10:40:00|174581.7|174491.7|174591|174501|174592.3|174502.3|174581.7|174491.7|8
1730803210000|2024-11-05 10:40:10|174591.4|174501.4|174596.7|174506.7|174596.7|174506.7|174591|174501|7
1730803220000|2024-11-05 10:40:20|174597|174507|174596.7|174506.7|174597|174507|174596.7|174506.7|2
1730803230000|2024-11-05 10:40:30|174596.4|174506.4|174597.5|174507.5|174598.5|174508.5|174596|174506|10
1730803240000|2024-11-05 10:40:40|174593.7|174503.7|174612.2|174522.2|174612.5|174522.5|174593.7|174503.7|6
1730803250000|2024-11-05 10:40:50|174612.4|174522.4|174595.2|174505.2|174630.7|174540.7|174595.2|174505.2|14
1730803260000|2024-11-05 10:41:00|174598.2|174508.2|174595.7|174505.7|174598.4|174508.4|174595.7|174505.7|14
1730803270000|2024-11-05 10:41:10|174596.9|174506.9|174597|174507|174601|174511|174595.7|174505.7|9
1730803280000|2024-11-05 10:41:20|174602.2|174512.2|174600.2|174510.2|174602.2|174512.2|174594.2|174504.2|9
1730803290000|2024-11-05 10:41:30|174597.2|174507.2|174595.5|174505.5|174608|174518|174593.7|174503.7|14
1730803300000|2024-11-05 10:41:40|174595.2|174505.2|174596.9|174506.9|174599.9|174509.9|174594.3|174504.3|11
1730803310000|2024-11-05 10:41:50|174596.5|174506.5|174596.2|174506.2|174596.5|174506.5|174596.2|174506.2|4
1730803320000|2024-11-05 10:42:00|174609.9|174519.9|174593|174503|174610.5|174520.5|174592.7|174502.7|14
1730803330000|2024-11-05 10:42:10|174594|174504|174592|174502|174594|174504|174591.7|174501.7|8
1730803350000|2024-11-05 10:42:30|174591.7|174501.7|174592|174502|174592|174502|174591.7|174501.7|2
1730803360000|2024-11-05 10:42:40|174591.7|174501.7|174590|174500|174591.7|174501.7|174589.2|174499.2|10
1730803370000|2024-11-05 10:42:50|174590.2|174500.2|174590.7|174500.7|174590.9|174500.9|174590.2|174500.2|5
1730803380000|2024-11-05 10:43:00|174592.2|174502.2|174591.5|174501.5|174592.4|174502.4|174589.2|174499.2|18
1730803390000|2024-11-05 10:43:10|174594.5|174504.5|174593.7|174503.7|174596|174506|174593.7|174503.7|6
1730803400000|2024-11-05 10:43:20|174594|174504|174592.5|174502.5|174594|174504|174590|174500|18
1730803410000|2024-11-05 10:43:30|174597.2|174507.2|174605.9|174515.9|174606.5|174516.5|174592.8|174502.8|13
1730803420000|2024-11-05 10:43:40|174605.5|174515.5|174604.5|174514.5|174605.5|174515.5|174604.5|174514.5|6
1730803430000|2024-11-05 10:43:50|174604.2|174514.2|174604.2|174514.2|174604.2|174514.2|174604.2|174514.2|1
1730803440000|2024-11-05 10:44:00|174602.5|174512.5|174602|174512|174606|174516|174602|174512|6
1730803450000|2024-11-05 10:44:10|174601.8|174511.8|174601.8|174511.8|174602|174512|174595.7|174505.7|9
1730803460000|2024-11-05 10:44:20|174602|174512|174602|174512|174602|174512|174602|174512|1
1730803470000|2024-11-05 10:44:30|174601.5|174511.5|174602|174512|174602|174512|174601.5|174511.5|4
1730803480000|2024-11-05 10:44:40|174602.3|174512.3|174602.3|174512.3|174602.3|174512.3|174602.3|174512.3|1
1730803490000|2024-11-05 10:44:50|174602|174512|174601.3|174511.3|174602|174512|174600.8|174510.8|11
1730803500000|2024-11-05 10:45:00|174597|174507|174599.2|174509.2|174601.8|174511.8|174597|174507|8
1730803510000|2024-11-05 10:45:10|174597.9|174507.9|174597.9|174507.9|174597.9|174507.9|174597.9|174507.9|1
1730803520000|2024-11-05 10:45:20|174554.5|174464.5|174575.4|174485.4|174575.4|174485.4|174552.8|174462.8|20
1730803530000|2024-11-05 10:45:30|174580|174490|174585.4|174495.4|174585.7|174495.7|174580|174490|17
1730803540000|2024-11-05 10:45:40|174585.5|174495.5|174584.9|174494.9|174587.2|174497.2|174583.9|174493.9|8
1730803550000|2024-11-05 10:45:50|174585.7|174495.7|174584.8|174494.8|174585.9|174495.9|174584|174494|7
1730803560000|2024-11-05 10:46:00|174579.2|174489.2|174569.4|174479.4|174579.2|174489.2|174569.3|174479.3|9
1730803580000|2024-11-05 10:46:20|174569.2|174479.2|174569.5|174479.5|174569.5|174479.5|174569.2|174479.2|4
1730803590000|2024-11-05 10:46:30|174570.2|174480.2|174572.4|174482.4|174574.4|174484.4|174570|174480|9
1730803600000|2024-11-05 10:46:40|174572|174482|174549|174459|174572|174482|174539.7|174449.7|7
1730803610000|2024-11-05 10:46:50|174548|174458|174547.7|174457.7|174548.5|174458.5|174547.5|174457.5|9
1730803620000|2024-11-05 10:47:00|174548|174458|174548.2|174458.2|174548.3|174458.3|174548|174458|3
1730803630000|2024-11-05 10:47:10|174548.3|174458.3|174547.9|174457.9|174548.3|174458.3|174547.9|174457.9|3
1730803640000|2024-11-05 10:47:20|174548|174458|174547.7|174457.7|174548|174458|174547.7|174457.7|2
1730803650000|2024-11-05 10:47:30|174547.8|174457.8|174547.5|174457.5|174547.8|174457.8|174547.3|174457.3|4
1730803660000|2024-11-05 10:47:40|174550.5|174460.5|174550.5|174460.5|174550.5|174460.5|174550.5|174460.5|1
1730803670000|2024-11-05 10:47:50|174550.3|174460.3|174550.4|174460.4|174550.7|174460.7|174550.3|174460.3|3
1730803680000|2024-11-05 10:48:00|174550.9|174460.9|174550.7|174460.7|174550.9|174460.9|174550.7|174460.7|2
1730803700000|2024-11-05 10:48:20|174551|174461|174553|174463|174553.4|174463.4|174551|174461|5
1730803710000|2024-11-05 10:48:30|174553.4|174463.4|174553.4|174463.4|174553.4|174463.4|174553.4|174463.4|1
1730803730000|2024-11-05 10:48:50|174553.7|174463.7|174553.7|174463.7|174553.7|174463.7|174553.7|174463.7|1
1730803740000|2024-11-05 10:49:00|174554|174464|174553.7|174463.7|174554|174464|174553.7|174463.7|2
1730803750000|2024-11-05 10:49:10|174554|174464|174554|174464|174554|174464|174554|174464|1
1730803760000|2024-11-05 10:49:20|174554.4|174464.4|174554.7|174464.7|174554.7|174464.7|174554.4|174464.4|6
1730803770000|2024-11-05 10:49:30|174554|174464|174553.7|174463.7|174554.4|174464.4|174553.7|174463.7|4
1730803790000|2024-11-05 10:49:50|174553.2|174463.2|174554.7|174464.7|174554.7|174464.7|174553.2|174463.2|5
1730803800000|2024-11-05 10:50:00|174554.5|174464.5|174553|174463|174554.7|174464.7|174553|174463|5
1730803810000|2024-11-05 10:50:10|174552.9|174462.9|174553|174463|174553|174463|174552.9|174462.9|2
1730803820000|2024-11-05 10:50:20|174553.2|174463.2|174553|174463|174553.2|174463.2|174553|174463|2
1730803830000|2024-11-05 10:50:30|174553.5|174463.5|174553.3|174463.3|174553.5|174463.5|174553|174463|3
1730803840000|2024-11-05 10:50:40|174553|174463|174553|174463|174553.3|174463.3|174553|174463|4
1730803850000|2024-11-05 10:50:50|174553.2|174463.2|174564.4|174474.4|174565|174475|174553.2|174463.2|9
1730803860000|2024-11-05 10:51:00|174564.7|174474.7|174564.4|174474.4|174564.7|174474.7|174564.2|174474.2|4
1730803870000|2024-11-05 10:51:10|174564.9|174474.9|174564.2|174474.2|174564.9|174474.9|174564.2|174474.2|5
1730803880000|2024-11-05 10:51:20|174564.4|174474.4|174563.3|174473.3|174564.4|174474.4|174563.2|174473.2|5
1730803890000|2024-11-05 10:51:30|174563.2|174473.2|174564.9|174474.9|174565.4|174475.4|174563.2|174473.2|6
1730803900000|2024-11-05 10:51:40|174564.4|174474.4|174557.5|174467.5|174564.4|174474.4|174556.9|174466.9|4
1730803910000|2024-11-05 10:51:50|174557.2|174467.2|174558.5|174468.5|174558.5|174468.5|174557.2|174467.2|4
1730803920000|2024-11-05 10:52:00|174558.2|174468.2|174560.9|174470.9|174560.9|174470.9|174558.2|174468.2|6
1730803930000|2024-11-05 10:52:10|174561|174471|174555.5|174465.5|174562|174472|174555.5|174465.5|7
1730803940000|2024-11-05 10:52:20|174555.9|174465.9|174558.9|174468.9|174558.9|174468.9|174555.9|174465.9|5
1730803950000|2024-11-05 10:52:30|174556.9|174466.9|174556.8|174466.8|174556.9|174466.9|174556.2|174466.2|8
1730803960000|2024-11-05 10:52:40|174556.7|174466.7|174556.7|174466.7|174556.7|174466.7|174556.7|174466.7|1
1730803970000|2024-11-05 10:52:50|174556.4|174466.4|174557|174467|174557|174467|174556.4|174466.4|2
1730803980000|2024-11-05 10:53:00|174578.6|174448.6|174578.7|174448.7|174578.7|174448.7|174577.9|174447.9|4
1730803990000|2024-11-05 10:53:10|174578.4|174448.4|174578.7|174448.7|174579|174449|174578.4|174448.4|4
1730804000000|2024-11-05 10:53:20|174577.4|174447.4|174577.4|174447.4|174577.4|174447.4|174577.4|174447.4|1
1730804010000|2024-11-05 10:53:30|174575.4|174445.4|174577.4|174447.4|174578|174448|174575.4|174445.4|4
1730804020000|2024-11-05 10:53:40|174578|174448|174578|174448|174578|174448|174578|174448|1
1730804030000|2024-11-05 10:53:50|174578.7|174448.7|174578|174448|174578.7|174448.7|174578|174448|2
1730804040000|2024-11-05 10:54:00|174577.7|174447.7|174577.4|174447.4|174577.7|174447.7|174576.7|174446.7|4
1730804070000|2024-11-05 10:54:30|174578|174448|174577.4|174447.4|174578|174448|174577.4|174447.4|4
1730804080000|2024-11-05 10:54:40|174578|174448|174577.4|174447.4|174578|174448|174576|174446|5
1730804090000|2024-11-05 10:54:50|174577.7|174447.7|174578|174448|174578|174448|174577.3|174447.3|4
1730804100000|2024-11-05 10:55:00|174577.4|174447.4|174580.2|174450.2|174582.4|174452.4|174577.4|174447.4|13
1730804110000|2024-11-05 10:55:10|174580|174450|174572|174442|174580|174450|174572|174442|9
1730804120000|2024-11-05 10:55:20|174571.7|174441.7|174571.7|174441.7|174571.7|174441.7|174571.7|174441.7|1
1730804130000|2024-11-05 10:55:30|174572|174442|174571.2|174441.2|174572|174442|174571.2|174441.2|3
1730804140000|2024-11-05 10:55:40|174571.5|174441.5|174571.8|174441.8|174571.8|174441.8|174571.5|174441.5|2
1730804150000|2024-11-05 10:55:50|174571.5|174441.5|174571.5|174441.5|174571.5|174441.5|174571.5|174441.5|1
1730804160000|2024-11-05 10:56:00|174551.5|174461.5|174550.9|174460.9|174551.5|174461.5|174550.5|174460.5|4
1730804170000|2024-11-05 10:56:10|174550.5|174460.5|174550.5|174460.5|174550.9|174460.9|174550.5|174460.5|3
1730804180000|2024-11-05 10:56:20|174549.9|174459.9|174550.2|174460.2|174550.2|174460.2|174549.9|174459.9|2
1730804200000|2024-11-05 10:56:40|174549.9|174459.9|174549.2|174459.2|174549.9|174459.9|174549.2|174459.2|6
1730804210000|2024-11-05 10:56:50|174548.8|174458.8|174549.3|174459.3|174549.3|174459.3|174548.8|174458.8|2
1730804220000|2024-11-05 10:57:00|174549|174459|174549|174459|174549|174459|174548.8|174458.8|3
1730804230000|2024-11-05 10:57:10|174548.8|174458.8|174544.2|174454.2|174548.8|174458.8|174540.8|174450.8|11
1730804240000|2024-11-05 10:57:20|174544.8|174454.8|174544.7|174454.7|174544.8|174454.8|174544.3|174454.3|6
1730804250000|2024-11-05 10:57:30|174544|174454|174543|174453|174544|174454|174543|174453|6
1730804260000|2024-11-05 10:57:40|174542.5|174452.5|174542|174452|174543|174453|174541.5|174451.5|6
1730804270000|2024-11-05 10:57:50|174542.3|174452.3|174542.5|174452.5|174542.5|174452.5|174542.3|174452.3|2
1730804280000|2024-11-05 10:58:00|174524.7|174434.7|174529.9|174439.9|174529.9|174439.9|174524.7|174434.7|3
1730804290000|2024-11-05 10:58:10|174530.2|174440.2|174537.4|174447.4|174538.9|174448.9|174530.2|174440.2|16
1730804300000|2024-11-05 10:58:20|174537.5|174447.5|174534.5|174444.5|174537.7|174447.7|174534.5|174444.5|5
1730804310000|2024-11-05 10:58:30|174532.5|174442.5|174539.9|174449.9|174539.9|174449.9|174532.5|174442.5|5
1730804320000|2024-11-05 10:58:40|174540.8|174450.8|174542.4|174452.4|174543|174453|174540.8|174450.8|13
1730804330000|2024-11-05 10:58:50|174542|174452|174543|174453|174543|174453|174541.5|174451.5|12
1730804340000|2024-11-05 10:59:00|174542.3|174452.3|174545.7|174455.7|174545.9|174455.9|174542.3|174452.3|10
1730804350000|2024-11-05 10:59:10|174546.2|174456.2|174548.2|174458.2|174548.3|174458.3|174545.3|174455.3|8
1730804360000|2024-11-05 10:59:20|174549.2|174459.2|174548.5|174458.5|174549.2|174459.2|174547.4|174457.4|8
1730804370000|2024-11-05 10:59:30|174544.9|174454.9|174545|174455|174545.7|174455.7|174544.7|174454.7|13
1730804380000|2024-11-05 10:59:40|174545.7|174455.7|174547.9|174457.9|174548|174458|174545.7|174455.7|8
1730804390000|2024-11-05 10:59:50|174548|174458|174547|174457|174548.3|174458.3|174547|174457|9
1730804400000|2024-11-05 11:00:00|174547.7|174457.7|174532.9|174442.9|174547.7|174457.7|174532.9|174442.9|19
1730804430000|2024-11-05 11:00:30|174532.2|174442.2|174518|174428|174532.2|174442.2|174517.8|174427.8|8
1730804440000|2024-11-05 11:00:40|174517.5|174427.5|174517.8|174427.8|174517.8|174427.8|174517.5|174427.5|2
1730804450000|2024-11-05 11:00:50|174517.5|174427.5|174517.5|174427.5|174517.8|174427.8|174517.5|174427.5|3
1730804460000|2024-11-05 11:01:00|174517|174427|174516.5|174426.5|174517|174427|174516|174426|3
1730804470000|2024-11-05 11:01:10|174512.3|174422.3|174512.3|174422.3|174512.3|174422.3|174512.3|174422.3|1
1730804480000|2024-11-05 11:01:20|174511.5|174421.5|174523.5|174433.5|174523.5|174433.5|174511.5|174421.5|9
1730804490000|2024-11-05 11:01:30|174521.8|174431.8|174522.8|174432.8|174524.2|174434.2|174521.8|174431.8|6
1730804500000|2024-11-05 11:01:40|174520.8|174430.8|174521.4|174431.4|174524.3|174434.3|174517.8|174427.8|10
1730804510000|2024-11-05 11:01:50|174522|174432|174524.2|174434.2|174524.2|174434.2|174522|174432|5
1730804520000|2024-11-05 11:02:00|174519|174429|174521.5|174431.5|174522.3|174432.3|174518.2|174428.2|9
1730804530000|2024-11-05 11:02:10|174522.8|174432.8|174522.2|174432.2|174522.8|174432.8|174521.5|174431.5|3
1730804540000|2024-11-05 11:02:20|174522|174432|174522|174432|174522|174432|174521.7|174431.7|3
1730804550000|2024-11-05 11:02:30|174521.5|174431.5|174522|174432|174522|174432|174521.5|174431.5|2
1730804560000|2024-11-05 11:02:40|174521.8|174431.8|174521.7|174431.7|174521.8|174431.8|174521.7|174431.7|2
1730804570000|2024-11-05 11:02:50|174521.5|174431.5|174513.3|174423.3|174521.5|174431.5|174511.5|174421.5|13
1730804580000|2024-11-05 11:03:00|174512.3|174422.3|174512.3|174422.3|174512.3|174422.3|174511.5|174421.5|3
1730804590000|2024-11-05 11:03:10|174513.3|174423.3|174507.2|174417.2|174513.3|174423.3|174507.2|174417.2|2
1730804600000|2024-11-05 11:03:20|174497.8|174407.8|174527.7|174437.7|174528.7|174438.7|174497.8|174407.8|8
1730804610000|2024-11-05 11:03:30|174528|174438|174531.5|174441.5|174531.5|174441.5|174522.3|174432.3|18
1730804620000|2024-11-05 11:03:40|174532.2|174442.2|174528.2|174438.2|174532.2|174442.2|174527.5|174437.5|7
1730804630000|2024-11-05 11:03:50|174526.8|174436.8|174526.3|174436.3|174528.2|174438.2|174523.3|174433.3|13
1730804640000|2024-11-05 11:04:00|174523|174433|174526|174436|174526.9|174436.9|174521.3|174431.3|21
1730804650000|2024-11-05 11:04:10|174521.8|174431.8|174524.3|174434.3|174529.5|174439.5|174516|174426|25
1730804660000|2024-11-05 11:04:20|174522|174432|174520.3|174430.3|174525.3|174435.3|174517.9|174427.9|20
1730804670000|2024-11-05 11:04:30|174520|174430|174523|174433|174524.5|174434.5|174518.8|174428.8|9
1730804680000|2024-11-05 11:04:40|174523.3|174433.3|174513.5|174423.5|174523.3|174433.3|174513.5|174423.5|7
1730804720000|2024-11-05 11:05:20|174521.2|174431.2|174522.5|174432.5|174524.5|174434.5|174518|174428|8
1730804730000|2024-11-05 11:05:30|174523.9|174433.9|174524.9|174434.9|174524.9|174434.9|174523.9|174433.9|2
1730804740000|2024-11-05 11:05:40|174525.2|174435.2|174525.5|174435.5|174525.5|174435.5|174525.2|174435.2|2
1730804750000|2024-11-05 11:05:50|174526.5|174436.5|174526.3|174436.3|174526.5|174436.5|174526.2|174436.2|3
1730804760000|2024-11-05 11:06:00|174526.2|174436.2|174526.5|174436.5|174529.4|174439.4|174522|174432|15
1730804770000|2024-11-05 11:06:10|174526.9|174436.9|174528.2|174438.2|174528.9|174438.9|174526.9|174436.9|7
1730804780000|2024-11-05 11:06:20|174528.9|174438.9|174526.9|174436.9|174528.9|174438.9|174524.8|174434.8|12
1730804790000|2024-11-05 11:06:30|174529.2|174439.2|174529.2|174439.2|174529.9|174439.9|174528.2|174438.2|6
1730804800000|2024-11-05 11:06:40|174529.5|174439.5|174519.3|174429.3|174530.2|174440.2|174519|174429|11
1730804820000|2024-11-05 11:07:00|174516.5|174426.5|174516.5|174426.5|174516.5|174426.5|174516.5|174426.5|1
1730804850000|2024-11-05 11:07:30|174518|174428|174518.5|174428.5|174518.5|174428.5|174518|174428|2
1730804860000|2024-11-05 11:07:40|174519|174429|174520|174430|174520|174430|174519|174429|6
1730804870000|2024-11-05 11:07:50|174519.8|174429.8|174519.8|174429.8|174519.8|174429.8|174519.8|174429.8|1
1730804880000|2024-11-05 11:08:00|174515.8|174425.8|174515.8|174425.8|174516.3|174426.3|174515.8|174425.8|3
1730804890000|2024-11-05 11:08:10|174516.3|174426.3|174519|174429|174519|174429|174516.3|174426.3|6
1730804910000|2024-11-05 11:08:30|174564.5|174474.5|174567.7|174477.7|174568.7|174478.7|174561.7|174471.7|12
1730804920000|2024-11-05 11:08:40|174568.7|174478.7|174584|174494|174584|174494|174568.7|174478.7|28
1730804930000|2024-11-05 11:08:50|174584.4|174494.4|174585.9|174495.9|174587.4|174497.4|174582.7|174492.7|17
1730804940000|2024-11-05 11:09:00|174578.7|174488.7|174604.8|174514.8|174621.2|174514.8|174578.7|174488.7|16
1730804950000|2024-11-05 11:09:10|174600.8|174510.8|174618.3|174528.3|174622.9|174532.9|174600.8|174510.8|21
1730804960000|2024-11-05 11:09:20|174619.6|174529.6|174622|174532|174623.6|174533.6|174616.9|174526.9|18
1730804970000|2024-11-05 11:09:30|174620|174530|174621.3|174531.3|174622.6|174532.6|174619|174529|10
1730804980000|2024-11-05 11:09:40|174627.1|174537.1|174629.1|174539.1|174633.1|174543.1|174623.4|174533.4|18
1730804990000|2024-11-05 11:09:50|174625.4|174535.4|174628.4|174538.4|174629.7|174539.7|174625.4|174535.4|15
1730805000000|2024-11-05 11:10:00|174645.7|174515.7|174624|174534|174645.7|174542|174621.5|174514|15
1730805010000|2024-11-05 11:10:10|174624.5|174534.5|174624|174534|174625.5|174535.5|174623.5|174533.5|6
1730805020000|2024-11-05 11:10:20|174623|174533|174619|174529|174628|174538|174619|174529|8
1730805030000|2024-11-05 11:10:30|174620.5|174530.5|174620.5|174530.5|174622.5|174532.5|174615.5|174525.5|15
1730805040000|2024-11-05 11:10:40|174621|174531|174617.5|174527.5|174621|174531|174617.5|174527.5|5
1730805050000|2024-11-05 11:10:50|174618|174528|174617|174527|174618|174528|174617|174527|3
1730805060000|2024-11-05 11:11:00|174617.5|174527.5|174618|174528|174618.5|174528.5|174617.5|174527.5|4
1730805070000|2024-11-05 11:11:10|174617.5|174527.5|174619|174529|174619|174529|174617.5|174527.5|3
1730805080000|2024-11-05 11:11:20|174618.5|174528.5|174617.5|174527.5|174618.5|174528.5|174617|174527|5
1730805090000|2024-11-05 11:11:30|174618|174528|174623.5|174533.5|174625|174535|174618|174528|8
1730805100000|2024-11-05 11:11:40|174622.5|174532.5|174621.5|174531.5|174622.5|174532.5|174621.5|174531.5|2
1730805110000|2024-11-05 11:11:50|174624|174534|174623.5|174533.5|174624.5|174534.5|174621|174531|6
1730805120000|2024-11-05 11:12:00|174622.5|174532.5|174620|174530|174623|174533|174620|174530|5
1730805140000|2024-11-05 11:12:20|174621|174531|174621.5|174531.5|174622.5|174532.5|174621|174531|4
1730805150000|2024-11-05 11:12:30|174618.5|174528.5|174619|174529|174619|174529|174618|174528|4
1730805160000|2024-11-05 11:12:40|174619.5|174529.5|174618.5|174528.5|174620|174530|174618.5|174528.5|6
1730805170000|2024-11-05 11:12:50|174620.6|174530.6|174673.9|174583.9|174681.5|174591.5|174615.4|174525.4|11
1730805180000|2024-11-05 11:13:00|174665.4|174575.4|174663.4|174573.4|174675.6|174585.6|174659.2|174569.2|20
1730805190000|2024-11-05 11:13:10|174664|174574|174650.9|174520.9|174664.9|174574.9|174640.7|174520.9|28
1730805200000|2024-11-05 11:13:20|174650.3|174520.3|174650.4|174520.4|174651.4|174521.4|174650.3|174520.3|10
1730805210000|2024-11-05 11:13:30|174651|174521|174628|174538|174651|174538.5|174627.4|174518.2|10
1730805220000|2024-11-05 11:13:40|174627.4|174537.4|174627|174537|174627.4|174537.4|174625.4|174535.4|7
1730805230000|2024-11-05 11:13:50|174628|174538|174626.7|174536.7|174628|174538|174626.7|174536.7|10
1730805240000|2024-11-05 11:14:00|174626|174536|174624|174534|174626|174536|174622.5|174532.5|10
1730805250000|2024-11-05 11:14:10|174623.7|174533.7|174624.7|174534.7|174629|174539|174623.3|174533.3|11
1730805260000|2024-11-05 11:14:20|174624.8|174534.8|174624.7|174534.7|174625|174535|174624.5|174534.5|9
1730805270000|2024-11-05 11:14:30|174625|174535|174624|174534|174628.3|174538.3|174623.3|174533.3|17
1730805280000|2024-11-05 11:14:40|174625.2|174535.2|174624.7|174534.7|174625.9|174535.9|174624|174534|9
1730805290000|2024-11-05 11:14:50|174625|174535|174623.7|174533.7|174625.2|174535.2|174622|174532|10
1730805300000|2024-11-05 11:15:00|174622.4|174532.4|174622.7|174532.7|174624.5|174534.5|174622.4|174532.4|7
1730805310000|2024-11-05 11:15:10|174623|174533|174623.9|174533.9|174626.7|174536.7|174623|174533|9
1730805320000|2024-11-05 11:15:20|174623.7|174533.7|174625|174535|174625|174535|174623.7|174533.7|7
1730805330000|2024-11-05 11:15:30|174626|174536|174624|174534|174628.2|174538.2|174622.8|174532.8|17
1730805340000|2024-11-05 11:15:40|174624.4|174534.4|174626.5|174536.5|174626.5|174536.5|174624.4|174534.4|10
1730805350000|2024-11-05 11:15:50|174626.7|174536.7|174624.4|174534.4|174626.8|174536.8|174623.4|174533.4|14
1730805360000|2024-11-05 11:16:00|174624.3|174534.3|174669.9|174579.9|174672.4|174582.4|174624.2|174534.2|10
1730805370000|2024-11-05 11:16:10|174670.2|174580.2|174670.5|174580.5|174670.5|174580.5|174670.2|174580.2|4
1730805380000|2024-11-05 11:16:20|174670.9|174580.9|174671.9|174581.9|174671.9|174581.9|174670.9|174580.9|2
1730805390000|2024-11-05 11:16:30|174671|174581|174674.5|174584.5|174674.7|174584.7|174670.9|174580.9|9
1730805400000|2024-11-05 11:16:40|174674.7|174584.7|174678.5|174588.5|174678.5|174588.5|174674.5|174584.5|6
1730805410000|2024-11-05 11:16:50|174678.2|174588.2|174678.3|174588.3|174682|174592|174675.7|174585.7|13
1730805420000|2024-11-05 11:17:00|174680.8|174590.8|174677.5|174587.5|174681.5|174591.5|174676.3|174586.3|15
1730805430000|2024-11-05 11:17:10|174677|174587|174679.4|174589.4|174681.5|174591.5|174675.7|174585.7|20
1730805440000|2024-11-05 11:17:20|174679.2|174589.2|174676.3|174586.3|174680|174590|174674.7|174584.7|14
1730805450000|2024-11-05 11:17:30|174667.7|174577.7|174671.5|174581.5|174671.5|174581.5|174667.7|174577.7|4
1730805460000|2024-11-05 11:17:40|174667.5|174577.5|174670.9|174580.9|174670.9|174580.9|174667.5|174577.5|10
1730805470000|2024-11-05 11:17:50|174671.4|174581.4|174670.9|174580.9|174671.4|174581.4|174670.9|174580.9|2
1730805480000|2024-11-05 11:18:00|174659.3|174569.3|174660.5|174570.5|174664.5|174574.5|174657.7|174567.7|12
1730805490000|2024-11-05 11:18:10|174660.3|174570.3|174660.7|174570.7|174660.7|174570.7|174660|174570|3
1730805500000|2024-11-05 11:18:20|174660|174570|174676.8|174586.8|174677|174587|174660|174570|13
1730805510000|2024-11-05 11:18:30|174676.5|174586.5|174676.3|174586.3|174677|174587|174676.3|174586.3|4
1730805520000|2024-11-05 11:18:40|174675.8|174585.8|174675.8|174585.8|174675.8|174585.8|174675.8|174585.8|1
1730805530000|2024-11-05 11:18:50|174675.5|174585.5|174665|174575|174677|174587|174662.9|174572.9|14
1730805540000|2024-11-05 11:19:00|174666.3|174576.3|174660.9|174570.9|174666.3|174576.3|174660.4|174570.4|13
1730805550000|2024-11-05 11:19:10|174660.2|174570.2|174658.7|174568.7|174660.2|174570.2|174658|174568|4
1730805560000|2024-11-05 11:19:20|174663.9|174573.9|174665.5|174575.5|174667.5|174577.5|174663.9|174573.9|15
1730805570000|2024-11-05 11:19:30|174664.9|174574.9|174665.5|174575.5|174666.2|174576.2|174662.9|174572.9|15
1730805580000|2024-11-05 11:19:40|174664.2|174574.2|174663.5|174573.5|174664.2|174574.2|174662.9|174572.9|3
1730805590000|2024-11-05 11:19:50|174663.4|174573.4|174661.2|174571.2|174663.4|174573.4|174659.2|174569.2|8
1730805600000|2024-11-05 11:20:00|174658|174568|174664.2|174574.2|174664.2|174574.2|174658|174568|9
1730805610000|2024-11-05 11:20:10|174662.8|174572.8|174656.4|174566.4|174663.5|174573.5|174655.8|174565.8|19
1730805620000|2024-11-05 11:20:20|174657.7|174567.7|174673.3|174583.3|174673.8|174583.8|174649.4|174559.4|14
1730805630000|2024-11-05 11:20:30|174673.5|174583.5|174674.3|174584.3|174675.3|174585.3|174673.5|174583.5|5
1730805640000|2024-11-05 11:20:40|174673.8|174583.8|174595.7|174505.7|174673.8|174583.8|174593.5|174503.5|24
1730805650000|2024-11-05 11:20:50|174595.5|174505.5|174594.7|174504.7|174598.4|174508.4|174594.7|174504.7|13
1730805660000|2024-11-05 11:21:00|174594.3|174504.3|174596.2|174506.2|174596.7|174506.7|174594.2|174504.2|15
1730805670000|2024-11-05 11:21:10|174596.4|174506.4|174596.2|174506.2|174596.4|174506.4|174588.7|174498.7|12
1730805680000|2024-11-05 11:21:20|174594.9|174504.9|174599|174509|174599|174509|174594.9|174504.9|14
1730805690000|2024-11-05 11:21:30|174598.4|174508.4|174605.4|174515.4|174605.9|174515.9|174598.4|174508.4|11
1730805700000|2024-11-05 11:21:40|174604|174514|174613.5|174523.5|174613.7|174523.7|174604|174514|10
1730805710000|2024-11-05 11:21:50|174613.7|174523.7|174611.2|174521.2|174614.4|174524.4|174611.2|174521.2|7
1730805720000|2024-11-05 11:22:00|174611.9|174521.9|174614.7|174524.7|174615.3|174525.3|174607.9|174517.9|12
1730805730000|2024-11-05 11:22:10|174614|174524|174615.3|174525.3|174615.5|174525.5|174613.3|174523.3|9
1730805740000|2024-11-05 11:22:20|174618.5|174528.5|174620.7|174530.7|174620.7|174530.7|174618.5|174528.5|7
1730805750000|2024-11-05 11:22:30|174620.5|174530.5|174625|174535|174627.3|174537.3|174620.5|174530.5|16
1730805760000|2024-11-05 11:22:40|174625.7|174535.7|174625.7|174535.7|174625.7|174535.7|174625.7|174535.7|1
1730805770000|2024-11-05 11:22:50|174621|174531|174617.9|174527.9|174621|174531|174616|174526|12
1730805780000|2024-11-05 11:23:00|174618.2|174528.2|174617.2|174527.2|174619.2|174529.2|174617.2|174527.2|8
1730805790000|2024-11-05 11:23:10|174617.5|174527.5|174619|174529|174619.2|174529.2|174617.5|174527.5|5
1730805800000|2024-11-05 11:23:20|174617.4|174527.4|174616.2|174526.2|174617.4|174527.4|174615|174525|7
1730805810000|2024-11-05 11:23:30|174614.5|174524.5|174616.7|174526.7|174616.7|174526.7|174614.5|174524.5|6
1730805820000|2024-11-05 11:23:40|174616|174526|174573.8|174483.8|174620.8|174530.8|174561.3|174471.3|19
1730805830000|2024-11-05 11:23:50|174572|174482|174570.7|174480.7|174572.4|174482.4|174568.5|174478.5|28
1730805840000|2024-11-05 11:24:00|174570.2|174480.2|174543.7|174453.7|174570.2|174480.2|174543.7|174453.7|22
1730805850000|2024-11-05 11:24:10|174546.7|174456.7|174550.7|174460.7|174553.3|174463.3|174546|174456|19
1730805860000|2024-11-05 11:24:20|174551|174461|174546.5|174456.5|174551|174461|174544.5|174454.5|10
1730805870000|2024-11-05 11:24:30|174546.7|174456.7|174546.3|174456.3|174546.9|174456.9|174539.9|174449.9|15
1730805880000|2024-11-05 11:24:40|174545|174455|174543.8|174453.8|174547.7|174457.7|174540.9|174450.9|11
1730805890000|2024-11-05 11:24:50|174543.2|174453.2|174539.9|174449.9|174547.3|174457.3|174537.3|174447.3|16
1730805900000|2024-11-05 11:25:00|174539.2|174449.2|174530.5|174440.5|174539.2|174449.2|174517.8|174427.8|13
1730805910000|2024-11-05 11:25:10|174530.8|174440.8|174531.8|174441.8|174531.8|174441.8|174526|174436|8
1730805920000|2024-11-05 11:25:20|174530.8|174440.8|174502.9|174412.9|174530.8|174440.8|174495.4|174405.4|27
1730805930000|2024-11-05 11:25:30|174497.4|174407.4|174479.5|174389.5|174499.5|174409.5|174479.5|174389.5|28
1730805940000|2024-11-05 11:25:40|174479|174389|174478.3|174388.3|174483|174393|174477.7|174387.7|16
1730805950000|2024-11-05 11:25:50|174477.7|174387.7|174462|174372|174477.7|174387.7|174461.5|174371.5|18
1730805960000|2024-11-05 11:26:00|174461.8|174371.8|174460.2|174370.2|174464.4|174374.4|174457.3|174367.3|20
1730805970000|2024-11-05 11:26:10|174461.5|174371.5|174462.7|174372.7|174463.7|174373.7|174457.5|174367.5|16
1730805980000|2024-11-05 11:26:20|174462.5|174372.5|174462.5|174372.5|174462.7|174372.7|174462.5|174372.5|3
1730805990000|2024-11-05 11:26:30|174462.9|174372.9|174467|174377|174467.7|174377.7|174462.9|174372.9|10
1730806000000|2024-11-05 11:26:40|174467.7|174377.7|174471.5|174381.5|174471.5|174381.5|174467.7|174377.7|8
1730806010000|2024-11-05 11:26:50|174471.4|174381.4|174479.8|174389.8|174485|174395|174468|174378|20
1730806020000|2024-11-05 11:27:00|174477.9|174387.9|174476.2|174386.2|174478.2|174388.2|174476.2|174386.2|5
1730806030000|2024-11-05 11:27:10|174476|174386|174476|174386|174476|174386|174476|174386|1
1730806040000|2024-11-05 11:27:20|174476.4|174386.4|174475.7|174385.7|174476.4|174386.4|174475.5|174385.5|4
1730806050000|2024-11-05 11:27:30|174475.5|174385.5|174477.5|174387.5|174478.5|174388.5|174475.5|174385.5|6
1730806060000|2024-11-05 11:27:40|174478.5|174388.5|174478.5|174388.5|174478.5|174388.5|174478.5|174388.5|1
1730806070000|2024-11-05 11:27:50|174478.9|174388.9|174480.2|174390.2|174482.8|174392.8|174477.9|174387.9|11
1730806080000|2024-11-05 11:28:00|174479.5|174389.5|174478.9|174388.9|174480.2|174390.2|174478.9|174388.9|3
1730806090000|2024-11-05 11:28:10|174478.2|174388.2|174483.9|174393.9|174485.5|174395.5|174478.2|174388.2|11
1730806100000|2024-11-05 11:28:20|174484.5|174394.5|174535.5|174445.5|174535.9|174445.9|174484.5|174394.5|19
1730806110000|2024-11-05 11:28:30|174535.9|174445.9|174513.5|174423.5|174542.5|174452.5|174506.2|174416.2|23
1730806120000|2024-11-05 11:28:40|174511.4|174421.4|174505|174415|174514|174424|174501.3|174411.3|30
1730806130000|2024-11-05 11:28:50|174507.8|174417.8|174534.2|174444.2|174539.4|174449.4|174503.2|174413.2|27
1730806140000|2024-11-05 11:29:00|174534.8|174444.8|174537|174447|174538|174448|174534.8|174444.8|9
1730806150000|2024-11-05 11:29:10|174536.7|174446.7|174535.2|174445.2|174537|174447|174532.5|174442.5|7
1730806160000|2024-11-05 11:29:20|174533.7|174443.7|174534.2|174444.2|174536.2|174446.2|174532.4|174442.4|10
1730806170000|2024-11-05 11:29:30|174530.8|174440.8|174531.8|174441.8|174534.5|174444.5|174529.5|174439.5|17
1730806180000|2024-11-05 11:29:40|174530.8|174440.8|174529.5|174439.5|174533.7|174443.7|174529|174439|18
1730806190000|2024-11-05 11:29:50|174530|174440|174547.8|174457.8|174547.8|174457.8|174529|174439|16
1730806200000|2024-11-05 11:30:00|174551.5|174461.5|174553.9|174463.9|174555.7|174465.7|174551.5|174461.5|11
1730806210000|2024-11-05 11:30:10|174555.4|174465.4|174553.9|174463.9|174556.4|174466.4|174553.9|174463.9|4
1730806220000|2024-11-05 11:30:20|174552.5|174462.5|174496.4|174406.4|174552.5|174462.5|174496.4|174406.4|14
1730806230000|2024-11-05 11:30:30|174496.3|174406.3|174492.5|174402.5|174497|174407|174492.5|174402.5|15
1730806240000|2024-11-05 11:30:40|174492.9|174402.9|174488.5|174398.5|174512.5|174422.5|174484.5|174394.5|27
1730806250000|2024-11-05 11:30:50|174488.2|174398.2|174482.9|174392.9|174488.2|174398.2|174482.5|174392.5|14
1730806260000|2024-11-05 11:31:00|174483.2|174393.2|174485.5|174395.5|174486.7|174396.7|174483.2|174393.2|12
1730806270000|2024-11-05 11:31:10|174486.5|174396.5|174486|174396|174486.5|174396.5|174485.8|174395.8|3
1730806280000|2024-11-05 11:31:20|174484.3|174394.3|174484.5|174394.5|174486.3|174396.3|174484.3|174394.3|5
1730806290000|2024-11-05 11:31:30|174485.2|174395.2|174486.7|174396.7|174486.7|174396.7|174485|174395|6
1730806300000|2024-11-05 11:31:40|174488|174398|174498|174408|174513.2|174423.2|174486.5|174396.5|20
1730806310000|2024-11-05 11:31:50|174498.7|174408.7|174497.7|174407.7|174501.3|174411.3|174497|174407|9
1730806320000|2024-11-05 11:32:00|174497.5|174407.5|174501|174411|174501.4|174411.4|174496.5|174406.5|9
1730806330000|2024-11-05 11:32:10|174501.4|174411.4|174501|174411|174501.7|174411.7|174501|174411|4
1730806340000|2024-11-05 11:32:20|174501.4|174411.4|174506|174416|174506|174416|174501|174411|5
1730806350000|2024-11-05 11:32:30|174507.3|174417.3|174513.8|174423.8|174514.5|174424.5|174507.3|174417.3|13
1730806360000|2024-11-05 11:32:40|174509.8|174419.8|174499.3|174409.3|174509.8|174419.8|174490.8|174400.8|12
1730806370000|2024-11-05 11:32:50|174499.7|174409.7|174489.4|174399.4|174499.7|174409.7|174489.3|174399.3|7
1730806380000|2024-11-05 11:33:00|174489.7|174399.7|174489.7|174399.7|174489.7|174399.7|174489.7|174399.7|1
1730806390000|2024-11-05 11:33:10|174488.7|174398.7|174485.5|174395.5|174488.8|174398.8|174485.5|174395.5|8
1730806400000|2024-11-05 11:33:20|174481.8|174391.8|174481|174391|174481.8|174391.8|174481|174391|6
1730806410000|2024-11-05 11:33:30|174480.7|174390.7|174484.8|174394.8|174484.8|174394.8|174480.7|174390.7|10
1730806420000|2024-11-05 11:33:40|174485|174395|174487.2|174397.2|174488.2|174398.2|174485|174395|9
1730806430000|2024-11-05 11:33:50|174483.9|174393.9|174484|174394|174484|174394|174483.5|174393.5|5
1730806440000|2024-11-05 11:34:00|174483.4|174393.4|174484|174394|174484|174394|174483.4|174393.4|2
1730806450000|2024-11-05 11:34:10|174484.3|174394.3|174502.3|174412.3|174502.3|174412.3|174484.3|174394.3|10
1730806460000|2024-11-05 11:34:20|174502|174412|174487.3|174397.3|174502.3|174412.3|174487.3|174397.3|5
1730806470000|2024-11-05 11:34:30|174486|174396|174482.8|174392.8|174486|174396|174482.8|174392.8|3
1730806480000|2024-11-05 11:34:40|174482.5|174392.5|174479.8|174389.8|174482.8|174392.8|174479.8|174389.8|3
1730806490000|2024-11-05 11:34:50|174479.3|174389.3|174479.8|174389.8|174479.8|174389.8|174479.3|174389.3|2
1730806500000|2024-11-05 11:35:00|174478.8|174388.8|174465.7|174375.7|174479.3|174389.3|174465|174375|11
1730806510000|2024-11-05 11:35:10|174464|174374|174402.8|174312.8|174464|174374|174402|174312|18
1730806520000|2024-11-05 11:35:20|174402.9|174312.9|174420.7|174330.7|174420.7|174330.7|174402.9|174312.9|20
1730806530000|2024-11-05 11:35:30|174421.4|174331.4|174416.5|174326.5|174423.3|174333.3|174415.9|174325.9|20
1730806540000|2024-11-05 11:35:40|174417.2|174327.2|174418.7|174328.7|174423.8|174333.8|174413|174323|13
1730806550000|2024-11-05 11:35:50|174417.7|174327.7|174426.8|174336.8|174433.2|174343.2|174417.7|174327.7|11
1730806560000|2024-11-05 11:36:00|174426.2|174336.2|174423.9|174333.9|174426.2|174336.2|174423|174333|12
1730806570000|2024-11-05 11:36:10|174424|174334|174424|174334|174424.2|174334.2|174423.9|174333.9|4
1730806580000|2024-11-05 11:36:20|174424.2|174334.2|174419|174329|174426.5|174336.5|174415.2|174325.2|16
1730806590000|2024-11-05 11:36:30|174417.4|174327.4|174412.3|174322.3|174417.7|174327.7|174409.7|174319.7|16
1730806600000|2024-11-05 11:36:40|174412|174322|174400.5|174310.5|174414.3|174324.3|174399.5|174309.5|13
1730806610000|2024-11-05 11:36:50|174400.9|174310.9|174394|174304|174400.9|174310.9|174393.7|174303.7|15
1730806620000|2024-11-05 11:37:00|174394.4|174304.4|174383.7|174293.7|174394.4|174304.4|174383.7|174293.7|18
1730806630000|2024-11-05 11:37:10|174383.5|174293.5|174403.3|174313.3|174403.9|174313.9|174383.2|174293.2|5
1730806640000|2024-11-05 11:37:20|174403.8|174313.8|174393.2|174303.2|174403.8|174313.8|174393.2|174303.2|8
1730806650000|2024-11-05 11:37:30|174392.5|174302.5|174393.9|174303.9|174393.9|174303.9|174390|174300|10
1730806660000|2024-11-05 11:37:40|174391.2|174301.2|174390|174300|174391.2|174301.2|174388.7|174298.7|8
1730806670000|2024-11-05 11:37:50|174391|174301|174388.4|174298.4|174394.4|174304.4|174386.7|174296.7|11
1730806680000|2024-11-05 11:38:00|174385.9|174295.9|174393.5|174303.5|174394.9|174304.9|174383.5|174293.5|21
1730806690000|2024-11-05 11:38:10|174392.8|174302.8|174390.5|174300.5|174392.8|174302.8|174390.5|174300.5|11
1730806700000|2024-11-05 11:38:20|174390.7|174300.7|174390.5|174300.5|174390.7|174300.7|174390.5|174300.5|2
1730806710000|2024-11-05 11:38:30|174389.2|174299.2|174391.5|174301.5|174393.7|174303.7|174389.2|174299.2|13
1730806720000|2024-11-05 11:38:40|174391.4|174301.4|174385.2|174295.2|174391.4|174301.4|174385.2|174295.2|10
1730806730000|2024-11-05 11:38:50|174384.5|174294.5|174381.5|174291.5|174384.5|174294.5|174381|174291|8
1730806740000|2024-11-05 11:39:00|174387.7|174297.7|174381.8|174291.8|174387.7|174297.7|174381.5|174291.5|14
1730806750000|2024-11-05 11:39:10|174382.5|174292.5|174382.5|174292.5|174383.2|174293.2|174381.2|174291.2|12
1730806760000|2024-11-05 11:39:20|174382.9|174292.9|174380.5|174290.5|174383.2|174293.2|174380.5|174290.5|12
1730806770000|2024-11-05 11:39:30|174380.9|174290.9|174381|174291|174381|174291|174380.9|174290.9|2
1730806780000|2024-11-05 11:39:40|174378.5|174288.5|174337.5|174247.5|174378.5|174288.5|174335.2|174245.2|32
1730806790000|2024-11-05 11:39:50|174336.8|174246.8|174335|174245|174337.8|174247.8|174330.5|174240.5|21
1730806800000|2024-11-05 11:40:00|174340|174250|174336.8|174246.8|174350.2|174260.2|174335|174245|19
1730806810000|2024-11-05 11:40:10|174335.3|174245.3|174335.5|174245.5|174336|174246|174335.3|174245.3|3
1730806820000|2024-11-05 11:40:20|174335.3|174245.3|174334.5|174244.5|174336|174246|174334.5|174244.5|5
1730806830000|2024-11-05 11:40:30|174335|174245|174337|174247|174338|174248|174335|174245|6
1730806840000|2024-11-05 11:40:40|174338.2|174248.2|174336.9|174246.9|174338.2|174248.2|174336.9|174246.9|8
1730806850000|2024-11-05 11:40:50|174336.8|174246.8|174336.2|174246.2|174336.8|174246.8|174336.2|174246.2|2
1730806860000|2024-11-05 11:41:00|174334.8|174244.8|174334.8|174244.8|174338.4|174248.4|174334.8|174244.8|10
1730806880000|2024-11-05 11:41:20|174335.5|174245.5|174334.8|174244.8|174335.5|174245.5|174334.8|174244.8|4
1730806890000|2024-11-05 11:41:30|174333.3|174243.3|174321.7|174231.7|174333.3|174243.3|174320.2|174230.2|16
1730806900000|2024-11-05 11:41:40|174321.8|174231.8|174312.5|174222.5|174328.4|174238.4|174306.3|174216.3|11
1730806910000|2024-11-05 11:41:50|174312.9|174222.9|174312.9|174222.9|174312.9|174222.9|174312.8|174222.8|3
1730806920000|2024-11-05 11:42:00|174312.5|174222.5|174312.5|174222.5|174312.5|174222.5|174312.5|174222.5|1
1730806930000|2024-11-05 11:42:10|174311.2|174221.2|174312.5|174222.5|174312.5|174222.5|174311.2|174221.2|2
1730806940000|2024-11-05 11:42:20|174311.2|174221.2|174312.5|174222.5|174312.5|174222.5|174311.2|174221.2|2
1730806950000|2024-11-05 11:42:30|174311.2|174221.2|174311.8|174221.8|174312.5|174222.5|174311.2|174221.2|4
1730806960000|2024-11-05 11:42:40|174312.5|174222.5|174312.5|174222.5|174312.5|174222.5|174312.5|174222.5|1
1730806970000|2024-11-05 11:42:50|174316.9|174226.9|174287.9|174197.9|174316.9|174226.9|174284.8|174194.8|4
1730806980000|2024-11-05 11:43:00|174287.2|174197.2|174287.5|174197.5|174288.8|174198.8|174286.5|174196.5|8
1730806990000|2024-11-05 11:43:10|174286.8|174196.8|174286.8|174196.8|174286.8|174196.8|174286.8|174196.8|1
1730807000000|2024-11-05 11:43:20|174287.5|174197.5|174321|174231|174323|174233|174287.5|174197.5|16
1730807010000|2024-11-05 11:43:30|174321.2|174231.2|174319.4|174229.4|174322.4|174232.4|174319.4|174229.4|14
1730807020000|2024-11-05 11:43:40|174317.4|174227.4|174312.8|174222.8|174317.4|174227.4|174310.9|174220.9|7
1730807030000|2024-11-05 11:43:50|174313.9|174223.9|174310.9|174220.9|174313.9|174223.9|174310.9|174220.9|4
1730807040000|2024-11-05 11:44:00|174311.2|174221.2|174312.5|174222.5|174313.8|174223.8|174311.2|174221.2|6
1730807050000|2024-11-05 11:44:10|174314|174224|174314.5|174224.5|174315.3|174225.3|174312.8|174222.8|13
1730807060000|2024-11-05 11:44:20|174314.8|174224.8|174316|174226|174316.5|174226.5|174314.8|174224.8|5
1730807070000|2024-11-05 11:44:30|174316.2|174226.2|174315.8|174225.8|174316.2|174226.2|174315.7|174225.7|4
1730807080000|2024-11-05 11:44:40|174314.5|174224.5|174315|174225|174315|174225|174313.8|174223.8|6
1730807090000|2024-11-05 11:44:50|174315.4|174225.4|174313.5|174223.5|174315.7|174225.7|174313.5|174223.5|5
1730807100000|2024-11-05 11:45:00|174313.9|174223.9|174312.5|174222.5|174313.9|174223.9|174311.5|174221.5|5
1730807110000|2024-11-05 11:45:10|174301.5|174211.5|174304.5|174214.5|174307.4|174217.4|174297.4|174207.4|17
1730807120000|2024-11-05 11:45:20|174305.2|174215.2|174310.5|174220.5|174312.2|174222.2|174304.9|174214.9|12
1730807130000|2024-11-05 11:45:30|174310.7|174220.7|174311|174221|174311|174221|174310.7|174220.7|2
1730807140000|2024-11-05 11:45:40|174312|174222|174303.3|174213.3|174313.5|174223.5|174301.8|174211.8|14
1730807150000|2024-11-05 11:45:50|174302.4|174212.4|174302.8|174212.8|174303.7|174213.7|174301.7|174211.7|11
1730807160000|2024-11-05 11:46:00|174301.9|174211.9|174302.4|174212.4|174302.4|174212.4|174300.8|174210.8|6
1730807170000|2024-11-05 11:46:10|174302.7|174212.7|174296|174206|174302.7|174212.7|174296|174206|10
1730807180000|2024-11-05 11:46:20|174296.5|174206.5|174295|174205|174296.7|174206.7|174287.2|174197.2|11
1730807190000|2024-11-05 11:46:30|174293|174203|174294.2|174204.2|174295|174205|174293|174203|11
1730807200000|2024-11-05 11:46:40|174291|174201|174291.7|174201.7|174292.9|174202.9|174289.9|174199.9|13
1730807210000|2024-11-05 11:46:50|174291.8|174201.8|174283.8|174193.8|174291.8|174201.8|174283|174193|10
1730807220000|2024-11-05 11:47:00|174283.3|174193.3|174293.7|174203.7|174293.7|174203.7|174283.3|174193.3|12
1730807230000|2024-11-05 11:47:10|174292.3|174202.3|174290|174200|174294.2|174204.2|174287.5|174197.5|13
1730807240000|2024-11-05 11:47:20|174291.2|174201.2|174283.5|174193.5|174292|174202|174283.5|174193.5|13
1730807250000|2024-11-05 11:47:30|174283.8|174193.8|174283.8|174193.8|174283.8|174193.8|174283.8|174193.8|1
1730807260000|2024-11-05 11:47:40|174283.5|174193.5|174290|174200|174290.5|174200.5|174283.5|174193.5|6
1730807270000|2024-11-05 11:47:50|174290.4|174200.4|174283.5|174193.5|174290.4|174200.4|174283.5|174193.5|4
1730807280000|2024-11-05 11:48:00|174283|174193|174293.7|174203.7|174294.2|174204.2|174281.5|174191.5|8
1730807290000|2024-11-05 11:48:10|174296.4|174206.4|174300.3|174210.3|174301|174211|174296|174206|10
1730807300000|2024-11-05 11:48:20|174299.4|174209.4|174299.7|174209.7|174299.9|174209.9|174298|174208|6
1730807310000|2024-11-05 11:48:30|174298.7|174208.7|174291.2|174201.2|174298.7|174208.7|174288.7|174198.7|13
1730807320000|2024-11-05 11:48:40|174291.4|174201.4|174289.5|174199.5|174293.7|174203.7|174289.5|174199.5|15
1730807330000|2024-11-05 11:48:50|174291|174201|174292|174202|174292|174202|174290.7|174200.7|7
1730807340000|2024-11-05 11:49:00|174287.7|174197.7|174293|174203|174295.7|174205.7|174287.7|174197.7|8
1730807350000|2024-11-05 11:49:10|174293.2|174203.2|174296.2|174206.2|174296.9|174206.9|174293.2|174203.2|6
1730807360000|2024-11-05 11:49:20|174296.9|174206.9|174296.7|174206.7|174297.9|174207.9|174296|174206|7
1730807370000|2024-11-05 11:49:30|174296|174206|174293.4|174203.4|174298.2|174208.2|174293.4|174203.4|13
1730807380000|2024-11-05 11:49:40|174296|174206|174299.8|174209.8|174299.8|174209.8|174295.7|174205.7|13
1730807390000|2024-11-05 11:49:50|174300.9|174210.9|174304.7|174214.7|174310.5|174220.5|174300.9|174210.9|24
1730807400000|2024-11-05 11:50:00|174304.5|174214.5|174304|174214|174304.7|174214.7|174302.8|174212.8|11
1730807410000|2024-11-05 11:50:10|174305|174215|174305.2|174215.2|174308.2|174218.2|174304|174214|9
1730807420000|2024-11-05 11:50:20|174304.5|174214.5|174287.8|174197.8|174304.5|174214.5|174286.8|174196.8|9
1730807430000|2024-11-05 11:50:30|174287.2|174197.2|174282.8|174192.8|174287.2|174197.2|174282.8|174192.8|2
1730807440000|2024-11-05 11:50:40|174283.8|174193.8|174285|174195|174285.3|174195.3|174283.8|174193.8|5
1730807450000|2024-11-05 11:50:50|174284.8|174194.8|174284.8|174194.8|174285|174195|174284.8|174194.8|7
1730807460000|2024-11-05 11:51:00|174280.8|174190.8|174286|174196|174286.5|174196.5|174280.8|174190.8|7
1730807470000|2024-11-05 11:51:10|174286.3|174196.3|174284|174194|174286.3|174196.3|174283|174193|10
1730807480000|2024-11-05 11:51:20|174284.5|174194.5|174285.8|174195.8|174285.8|174195.8|174284.5|174194.5|6
1730807490000|2024-11-05 11:51:30|174286|174196|174292|174202|174292|174202|174286|174196|8
1730807500000|2024-11-05 11:51:40|174291.8|174201.8|174291.8|174201.8|174292.5|174202.5|174291.8|174201.8|5
1730807510000|2024-11-05 11:51:50|174292|174202|174291.5|174201.5|174293|174203|174291.5|174201.5|5
1730807520000|2024-11-05 11:52:00|174292|174202|174292.5|174202.5|174292.5|174202.5|174292|174202|2
1730807550000|2024-11-05 11:52:30|174293|174203|174288.8|174198.8|174293|174203|174288|174198|7
1730807560000|2024-11-05 11:52:40|174288.5|174198.5|174288.3|174198.3|174288.8|174198.8|174288.3|174198.3|4
1730807570000|2024-11-05 11:52:50|174288.5|174198.5|174292|174202|174292|174202|174288.5|174198.5|9
1730807580000|2024-11-05 11:53:00|174291.5|174201.5|174291.8|174201.8|174293|174203|174291.5|174201.5|8
1730807590000|2024-11-05 11:53:10|174291.5|174201.5|174291.5|174201.5|174291.5|174201.5|174290|174200|6
1730807600000|2024-11-05 11:53:20|174291.8|174201.8|174290.5|174200.5|174291.8|174201.8|174288.5|174198.5|10
1730807610000|2024-11-05 11:53:30|174290|174200|174290.3|174200.3|174290.3|174200.3|174290|174200|6
1730807620000|2024-11-05 11:53:40|174289.8|174199.8|174289.3|174199.3|174289.8|174199.8|174289.3|174199.3|2
1730807630000|2024-11-05 11:53:50|174289.8|174199.8|174300.7|174210.7|174300.7|174210.7|174288.5|174198.5|12
1730807640000|2024-11-05 11:54:00|174300|174210|174298.5|174208.5|174300|174210|174298.5|174208.5|2
1730807650000|2024-11-05 11:54:10|174300.8|174210.8|174304.8|174214.8|174304.8|174214.8|174300.5|174210.5|10
1730807660000|2024-11-05 11:54:20|174305.8|174215.8|174305.4|174215.4|174306.3|174216.3|174304.2|174214.2|7
1730807670000|2024-11-05 11:54:30|174305.5|174215.5|174310.5|174220.5|174313.2|174223.2|174305.4|174215.4|4
1730807680000|2024-11-05 11:54:40|174309.9|174219.9|174309.2|174219.2|174312.2|174222.2|174309.2|174219.2|4
1730807690000|2024-11-05 11:54:50|174309.9|174219.9|174305.3|174215.3|174310.5|174220.5|174304|174214|6
1730807700000|2024-11-05 11:55:00|174304.8|174214.8|174305.8|174215.8|174305.8|174215.8|174304.8|174214.8|7
1730807710000|2024-11-05 11:55:10|174306.3|174216.3|174306.5|174216.5|174306.5|174216.5|174306.3|174216.3|2
1730807720000|2024-11-05 11:55:20|174306.8|174216.8|174306.8|174216.8|174307.8|174217.8|174306.8|174216.8|8
1730807730000|2024-11-05 11:55:30|174307.3|174217.3|174306.3|174216.3|174307.3|174217.3|174306.3|174216.3|7
1730807740000|2024-11-05 11:55:40|174305.8|174215.8|174304.3|174214.3|174305.8|174215.8|174304.3|174214.3|5
1730807750000|2024-11-05 11:55:50|174299.5|174209.5|174295.7|174205.7|174299.5|174209.5|174295.7|174205.7|11
1730807760000|2024-11-05 11:56:00|174282.7|174192.7|174288.7|174198.7|174290.4|174200.4|174282.4|174192.4|10
1730807770000|2024-11-05 11:56:10|174287.2|174197.2|174289.4|174199.4|174289.7|174199.7|174287.2|174197.2|9
1730807780000|2024-11-05 11:56:20|174290|174200|174291.4|174201.4|174291.4|174201.4|174290|174200|6
1730807790000|2024-11-05 11:56:30|174291.7|174201.7|174291.7|174201.7|174291.7|174201.7|174291.7|174201.7|1
1730807800000|2024-11-05 11:56:40|174236.5|174146.5|174246.4|174156.4|174247.5|174157.5|174234.7|174144.7|18
1730807810000|2024-11-05 11:56:50|174245.3|174155.3|174240|174150|174246.5|174156.5|174232|174142|17
1730807820000|2024-11-05 11:57:00|174235.9|174145.9|174236.7|174146.7|174242|174152|174235.4|174145.4|12
1730807830000|2024-11-05 11:57:10|174237.5|174147.5|174245.5|174155.5|174245.5|174155.5|174237.5|174147.5|13
1730807840000|2024-11-05 11:57:20|174244.9|174154.9|174249|174159|174251.7|174161.7|174244.9|174154.9|13
1730807850000|2024-11-05 11:57:30|174248.3|174158.3|174240.8|174150.8|174248.3|174158.3|174240.2|174150.2|23
1730807860000|2024-11-05 11:57:40|174242.2|174152.2|174235.7|174145.7|174242.2|174152.2|174233.3|174143.3|18
1730807870000|2024-11-05 11:57:50|174236.7|174146.7|174232.8|174142.8|174240.4|174150.4|174231.2|174141.2|30
1730807880000|2024-11-05 11:58:00|174232.4|174142.4|174241.7|174151.7|174245.2|174155.2|174231.2|174141.2|20
1730807890000|2024-11-05 11:58:10|174239.9|174149.9|174243|174153|174247|174157|174238.5|174148.5|24
1730807900000|2024-11-05 11:58:20|174242.7|174152.7|174245.5|174155.5|174247.2|174157.2|174236|174146|18
1730807910000|2024-11-05 11:58:30|174247.7|174157.7|174249.8|174159.8|174254.9|174164.9|174246|174156|17
1730807920000|2024-11-05 11:58:40|174249.7|174159.7|174251.8|174161.8|174253.5|174163.5|174247|174157|20
1730807930000|2024-11-05 11:58:50|174251.5|174161.5|174248.7|174158.7|174260.5|174170.5|174248.7|174158.7|24
1730807940000|2024-11-05 11:59:00|174248.8|174158.8|174257.2|174167.2|174257.2|174167.2|174248.7|174158.7|16
1730807950000|2024-11-05 11:59:10|174257|174167|174260|174170|174262.5|174172.5|174257|174167|15
1730807960000|2024-11-05 11:59:20|174259.2|174169.2|174262.5|174172.5|174265|174175|174259.2|174169.2|13
1730807970000|2024-11-05 11:59:30|174265|174175|174262.2|174172.2|174265.8|174175.8|174261.9|174171.9|9
1730807980000|2024-11-05 11:59:40|174266.8|174176.8|174268.8|174178.8|174270.5|174180.5|174263.2|174173.2|13
1730807990000|2024-11-05 11:59:50|174269|174179|174270.5|174180.5|174271|174181|174264.8|174174.8|13
1730808000000|2024-11-05 12:00:00|174266|174176|174302|174212|174303.5|174213.5|174266|174176|19
1730808010000|2024-11-05 12:00:10|174301|174211|174300|174210|174303.3|174213.3|174300|174210|11
1730808020000|2024-11-05 12:00:20|174299|174209|174296.4|174206.4|174300.9|174210.9|174296.4|174206.4|15
1730808030000|2024-11-05 12:00:30|174295.7|174205.7|174293|174203|174295.7|174205.7|174290.7|174200.7|10
1730808040000|2024-11-05 12:00:40|174292.4|174202.4|174289.7|174199.7|174292.4|174202.4|174289.4|174199.4|8
1730808050000|2024-11-05 12:00:50|174289.4|174199.4|174287.4|174197.4|174289.7|174199.7|174283.7|174193.7|12
1730808060000|2024-11-05 12:01:00|174286.7|174196.7|174221.2|174131.2|174286.7|174196.7|174221.2|174131.2|8
1730808070000|2024-11-05 12:01:10|174218.7|174128.7|174222.8|174132.8|174222.8|174132.8|174215.5|174125.5|13
1730808080000|2024-11-05 12:01:20|174224.3|174134.3|174222.3|174132.3|174235.3|174145.3|174222|174132|9
1730808090000|2024-11-05 12:01:30|174222.5|174132.5|174221.5|174131.5|174222.8|174132.8|174221|174131|9
1730808100000|2024-11-05 12:01:40|174221|174131|174222.3|174132.3|174222.5|174132.5|174220.8|174130.8|4
1730808110000|2024-11-05 12:01:50|174222.5|174132.5|174221|174131|174223.3|174133.3|174220|174130|5
1730808120000|2024-11-05 12:02:00|174236.8|174146.8|174278.7|174188.7|174280.4|174190.4|174236.8|174146.8|28
1730808130000|2024-11-05 12:02:10|174279.4|174189.4|174288.5|174198.5|174289.2|174199.2|174279.4|174189.4|18
1730808140000|2024-11-05 12:02:20|174289|174199|174297.2|174207.2|174298.2|174208.2|174289|174199|12
1730808150000|2024-11-05 12:02:30|174297.5|174207.5|174296.9|174206.9|174299.5|174209.5|174296.7|174206.7|14
1730808160000|2024-11-05 12:02:40|174298.2|174208.2|174300|174210|174302.3|174212.3|174298.2|174208.2|12
1730808170000|2024-11-05 12:02:50|174300.2|174210.2|174300.4|174210.4|174301.7|174211.7|174299.7|174209.7|11
1730808180000|2024-11-05 12:03:00|174300.2|174210.2|174303|174213|174304.7|174214.7|174300.2|174210.2|7
1730808190000|2024-11-05 12:03:10|174303.2|174213.2|174245.3|174155.3|174303.5|174213.5|174245.3|174155.3|12
1730808200000|2024-11-05 12:03:20|174245.4|174155.4|174289.3|174199.3|174289.8|174199.8|174245.4|174155.4|17
1730808210000|2024-11-05 12:03:30|174289.8|174199.8|174300.4|174210.4|174300.7|174210.7|174287.5|174197.5|17
1730808220000|2024-11-05 12:03:40|174299.7|174209.7|174299.3|174209.3|174299.7|174209.7|174294.5|174204.5|22
1730808230000|2024-11-05 12:03:50|174299.7|174209.7|174299.7|174209.7|174300.4|174210.4|174297.9|174207.9|12
1730808240000|2024-11-05 12:04:00|174299|174209|174302|174212|174302|174212|174299|174209|10
1730808250000|2024-11-05 12:04:10|174302.3|174212.3|174302.7|174212.7|174303.7|174213.7|174302.3|174212.3|10
1730808260000|2024-11-05 12:04:20|174302.5|174212.5|174303.4|174213.4|174303.4|174213.4|174300.5|174210.5|17
1730808270000|2024-11-05 12:04:30|174304|174214|174306.7|174216.7|174307.4|174217.4|174303.8|174213.8|21
1730808280000|2024-11-05 12:04:40|174307.2|174217.2|174306.4|174216.4|174307.2|174217.2|174303|174213|21
1730808290000|2024-11-05 12:04:50|174304|174214|174304.8|174214.8|174307|174217|174304|174214|10
1730808300000|2024-11-05 12:05:00|174305|174215|174307.7|174217.7|174307.7|174217.7|174304|174214|15
1730808310000|2024-11-05 12:05:10|174305|174215|174303.5|174213.5|174307.7|174217.7|174299.4|174209.4|22
1730808320000|2024-11-05 12:05:20|174304.2|174214.2|174302.3|174212.3|174306|174216|174302.3|174212.3|14
1730808330000|2024-11-05 12:05:30|174302|174212|174300.9|174210.9|174302|174212|174297.5|174207.5|11
1730808340000|2024-11-05 12:05:40|174300.4|174210.4|174300.4|174210.4|174300.9|174210.9|174300.2|174210.2|6
1730808350000|2024-11-05 12:05:50|174302.2|174212.2|174301.2|174211.2|174302.2|174212.2|174300.4|174210.4|4
1730808360000|2024-11-05 12:06:00|174301|174211|174297.4|174207.4|174301|174211|174296.7|174206.7|5
1730808370000|2024-11-05 12:06:10|174297.5|174207.5|174299.7|174209.7|174299.7|174209.7|174297.5|174207.5|11
1730808380000|2024-11-05 12:06:20|174299.9|174209.9|174301|174211|174303|174213|174299.9|174209.9|11
1730808390000|2024-11-05 12:06:30|174301.2|174211.2|174295.7|174205.7|174301.2|174211.2|174295|174205|7
1730808400000|2024-11-05 12:06:40|174296|174206|174294.7|174204.7|174296|174206|174294.7|174204.7|2
1730808410000|2024-11-05 12:06:50|174294|174204|174294.7|174204.7|174296.3|174206.3|174294|174204|6
1730808420000|2024-11-05 12:07:00|174293.4|174203.4|174294|174204|174294|174204|174291.7|174201.7|12
1730808430000|2024-11-05 12:07:10|174293.7|174203.7|174293|174203|174293.7|174203.7|174293|174203|2
1730808440000|2024-11-05 12:07:20|174293.7|174203.7|174292|174202|174293.7|174203.7|174290.7|174200.7|6
1730808450000|2024-11-05 12:07:30|174291|174201|174281.5|174191.5|174292.3|174202.3|174280.8|174190.8|24
1730808460000|2024-11-05 12:07:40|174282.9|174192.9|174224.7|174134.7|174282.9|174192.9|174223.5|174133.5|26
1730808470000|2024-11-05 12:07:50|174225.2|174135.2|174224.9|174134.9|174228.7|174138.7|174224.4|174134.4|24
1730808480000|2024-11-05 12:08:00|174222.9|174132.9|174222.7|174132.7|174223.7|174133.7|174219.5|174129.5|25
1730808490000|2024-11-05 12:08:10|174220.2|174130.2|174226.5|174136.5|174227.5|174137.5|174220.2|174130.2|12
1730808500000|2024-11-05 12:08:20|174225|174135|174207.9|174117.9|174231.4|174141.4|174207.9|174117.9|20
1730808510000|2024-11-05 12:08:30|174207.2|174117.2|174204.5|174114.5|174207.2|174117.2|174204.3|174114.3|18
1730808520000|2024-11-05 12:08:40|174203.9|174113.9|174204.5|174114.5|174204.5|174114.5|174203.2|174113.2|5
1730808530000|2024-11-05 12:08:50|174203.5|174113.5|174203.9|174113.9|174204.5|174114.5|174203.5|174113.5|7
1730808540000|2024-11-05 12:09:00|174203.2|174113.2|174175.5|174085.5|174203.5|174113.5|174172.3|174082.3|12
1730808550000|2024-11-05 12:09:10|174174.9|174084.9|174177.9|174087.9|174178.5|174088.5|174174.9|174084.9|11
1730808560000|2024-11-05 12:09:20|174178.9|174088.9|174182|174092|174182|174092|174177.9|174087.9|9
1730808570000|2024-11-05 12:09:30|174181.5|174091.5|174186.9|174096.9|174186.9|174096.9|174179.2|174089.2|13
1730808580000|2024-11-05 12:09:40|174187.2|174097.2|174187|174097|174187.2|174097.2|174186.7|174096.7|5
1730808590000|2024-11-05 12:09:50|174187.9|174097.9|174181.7|174091.7|174188.2|174098.2|174181.5|174091.5|9
1730808600000|2024-11-05 12:10:00|174179.5|174089.5|174178.8|174088.8|174181.2|174091.2|174178.8|174088.8|12
1730808610000|2024-11-05 12:10:10|174179.2|174089.2|174179.9|174089.9|174179.9|174089.9|174178.5|174088.5|8
1730808620000|2024-11-05 12:10:20|174180.2|174090.2|174178.8|174088.8|174180.2|174090.2|174178.5|174088.5|12
1730808630000|2024-11-05 12:10:30|174177.5|174087.5|174177.2|174087.2|174178.8|174088.8|174176.3|174086.3|7
1730808640000|2024-11-05 12:10:40|174177.9|174087.9|174178.8|174088.8|174179.2|174089.2|174177.9|174087.9|8
1730808650000|2024-11-05 12:10:50|174179.2|174089.2|174178.5|174088.5|174179.9|174089.9|174178.2|174088.2|10
1730808660000|2024-11-05 12:11:00|174179.2|174089.2|174178.2|174088.2|174179.2|174089.2|174177.2|174087.2|6
1730808670000|2024-11-05 12:11:10|174179.5|174089.5|174179.9|174089.9|174183.3|174093.3|174178.2|174088.2|15
1730808680000|2024-11-05 12:11:20|174179.5|174089.5|174178.5|174088.5|174180.5|174090.5|174178.5|174088.5|14
1730808690000|2024-11-05 12:11:30|174177.9|174087.9|174178.5|174088.5|174179.2|174089.2|174177.9|174087.9|4
1730808700000|2024-11-05 12:11:40|174180.5|174090.5|174195.9|174105.9|174195.9|174105.9|174180.5|174090.5|5
1730808710000|2024-11-05 12:11:50|174195.2|174105.2|174195.2|174105.2|174195.2|174105.2|174195.2|174105.2|1
1730808730000|2024-11-05 12:12:10|174195.3|174105.3|174196|174106|174196|174106|174195.3|174105.3|2
1730808740000|2024-11-05 12:12:20|174207|174117|174210.3|174120.3|174211.5|174121.5|174207|174117|4
1730808750000|2024-11-05 12:12:30|174209.5|174119.5|174208.3|174118.3|174209.5|174119.5|174208.3|174118.3|3
1730808760000|2024-11-05 12:12:40|174209.3|174119.3|174209.3|174119.3|174209.3|174119.3|174209.3|174119.3|1
1730808770000|2024-11-05 12:12:50|174210.3|174120.3|174209.3|174119.3|174210.3|174120.3|174209.3|174119.3|2
1730808780000|2024-11-05 12:13:00|174210.3|174120.3|174204|174114|174210.3|174120.3|174204|174114|5
1730808790000|2024-11-05 12:13:10|174204.2|174114.2|174204.8|174114.8|174204.8|174114.8|174204.2|174114.2|2
1730808800000|2024-11-05 12:13:20|174204.7|174114.7|174204.7|174114.7|174204.7|174114.7|174204.7|174114.7|1
1730808810000|2024-11-05 12:13:30|174203.4|174113.4|174213.9|174123.9|174213.9|174123.9|174203.4|174113.4|8
1730808820000|2024-11-05 12:13:40|174213.2|174123.2|174213.2|174123.2|174213.2|174123.2|174213.2|174123.2|1
1730808840000|2024-11-05 12:14:00|174213.9|174123.9|174213.9|174123.9|174213.9|174123.9|174213.2|174123.2|3
1730808850000|2024-11-05 12:14:10|174212.5|174122.5|174213.2|174123.2|174213.2|174123.2|174212.5|174122.5|2
1730808860000|2024-11-05 12:14:20|174214.9|174124.9|174214.5|174124.5|174215.5|174125.5|174214.5|174124.5|3
1730808870000|2024-11-05 12:14:30|174213.9|174123.9|174212.5|174122.5|174213.9|174123.9|174207.2|174117.2|12
1730808880000|2024-11-05 12:14:40|174211.9|174121.9|174210.5|174120.5|174211.9|174121.9|174210.5|174120.5|4
1730808890000|2024-11-05 12:14:50|174210.7|174120.7|174208|174118|174210.7|174120.7|174207.9|174117.9|5
1730808900000|2024-11-05 12:15:00|174205.7|174115.7|174204|174114|174205.7|174115.7|174204|174114|4
1730808910000|2024-11-05 12:15:10|174204.7|174114.7|174204.7|174114.7|174204.7|174114.7|174204.7|174114.7|1
1730808920000|2024-11-05 12:15:20|174205.3|174115.3|174204.7|174114.7|174205.3|174115.3|174204.7|174114.7|2
1730808930000|2024-11-05 12:15:30|174204.5|174114.5|174176.5|174086.5|174204.5|174114.5|174176.5|174086.5|8
1730808940000|2024-11-05 12:15:40|174177.5|174087.5|174177.2|174087.2|174178.3|174088.3|174177.2|174087.2|7
1730808950000|2024-11-05 12:15:50|174126.3|174036.3|174127|174037|174127|174037|174122.8|174032.8|6
1730808960000|2024-11-05 12:16:00|174127.2|174037.2|174124|174034|174127.2|174037.2|174124|174034|7
1730808970000|2024-11-05 12:16:10|174125.3|174035.3|174127.5|174037.5|174128.5|174038.5|174124.3|174034.3|7
1730808980000|2024-11-05 12:16:20|174125.3|174035.3|174123.8|174033.8|174125.3|174035.3|174123.8|174033.8|3
1730808990000|2024-11-05 12:16:30|174127|174037|174121.7|174031.7|174159.7|174069.7|174121.5|174031.5|18
1730809010000|2024-11-05 12:16:50|174121.3|174031.3|174121|174031|174123.2|174033.2|174120.5|174030.5|7
1730809020000|2024-11-05 12:17:00|174120.8|174030.8|174122.5|174032.5|174122.5|174032.5|174120.8|174030.8|8
1730809030000|2024-11-05 12:17:10|174122|174032|174122|174032|174124|174034|174121.5|174031.5|10
1730809040000|2024-11-05 12:17:20|174160.5|174070.5|174162.5|174072.5|174166.2|174076.2|174158.8|174068.8|17
1730809050000|2024-11-05 12:17:30|174162.4|174072.4|174164.5|174074.5|174165|174075|174159.5|174069.5|11
1730809060000|2024-11-05 12:17:40|174165.7|174075.7|174164.9|174074.9|174166|174076|174164.5|174074.5|10
1730809070000|2024-11-05 12:17:50|174164.4|174074.4|174154.5|174064.5|174164.4|174074.4|174154.5|174064.5|8
1730809080000|2024-11-05 12:18:00|174143.9|174053.9|174147.2|174057.2|174148.9|174058.9|174141.8|174051.8|32
1730809090000|2024-11-05 12:18:10|174145|174055|174171.7|174081.7|174175.7|174085.7|174141.9|174051.9|12
1730809100000|2024-11-05 12:18:20|174176.5|174086.5|174185.3|174095.3|174189.2|174099.2|174174.2|174084.2|22
1730809110000|2024-11-05 12:18:30|174187.9|174097.9|174189.4|174099.4|174190|174100|174183.9|174093.9|21
1730809120000|2024-11-05 12:18:40|174187.2|174097.2|174189.7|174099.7|174190|174100|174187.2|174097.2|3
1730809130000|2024-11-05 12:18:50|174187.2|174097.2|174187.7|174097.7|174190.2|174100.2|174186.8|174096.8|14
1730809140000|2024-11-05 12:19:00|174183.3|174093.3|174187.5|174097.5|174187.7|174097.7|174183.3|174093.3|7
1730809150000|2024-11-05 12:19:10|174187.9|174097.9|174188.4|174098.4|174188.4|174098.4|174187.9|174097.9|3
1730809160000|2024-11-05 12:19:20|174189|174099|174189.2|174099.2|174190.5|174100.5|174188.9|174098.9|6
1730809170000|2024-11-05 12:19:30|174187.2|174097.2|174190.3|174100.3|174190.3|174100.3|174187.2|174097.2|8
1730809180000|2024-11-05 12:19:40|174190.2|174100.2|174191|174101|174193.7|174103.7|174190|174100|9
1730809190000|2024-11-05 12:19:50|174190|174100|174191.4|174101.4|174193.4|174103.4|174189.7|174099.7|15
1730809200000|2024-11-05 12:20:00|174188.7|174098.7|174193.4|174103.4|174193.4|174103.4|174188.7|174098.7|11
1730809210000|2024-11-05 12:20:10|174194.7|174104.7|174210.9|174120.9|174211.2|174121.2|174194.7|174104.7|14
1730809220000|2024-11-05 12:20:20|174209.9|174119.9|174215|174125|174215|174125|174209.5|174119.5|7
1730809230000|2024-11-05 12:20:30|174215.4|174125.4|174210.3|174120.3|174216|174126|174210.3|174120.3|9
1730809240000|2024-11-05 12:20:40|174213|174123|174228.5|174138.5|174228.5|174138.5|174213|174123|13
1730809250000|2024-11-05 12:20:50|174228.9|174138.9|174230.2|174140.2|174230.2|174140.2|174228.9|174138.9|2
1730809270000|2024-11-05 12:21:10|174229.5|174139.5|174229.5|174139.5|174229.5|174139.5|174229.5|174139.5|1
1730809290000|2024-11-05 12:21:30|174230.2|174140.2|174232.9|174142.9|174232.9|174142.9|174230.2|174140.2|2
1730809300000|2024-11-05 12:21:40|174232.5|174142.5|174231.5|174141.5|174233.7|174143.7|174228.9|174138.9|11
1730809310000|2024-11-05 12:21:50|174231.9|174141.9|174230.9|174140.9|174231.9|174141.9|174228.3|174138.3|9
1730809320000|2024-11-05 12:22:00|174232.2|174142.2|174231.5|174141.5|174232.2|174142.2|174231.5|174141.5|2
1730809330000|2024-11-05 12:22:10|174232.2|174142.2|174233.9|174143.9|174233.9|174143.9|174232.2|174142.2|5
1730809340000|2024-11-05 12:22:20|174234.2|174144.2|174234.2|174144.2|174236.2|174146.2|174234.2|174144.2|3
1730809350000|2024-11-05 12:22:30|174234.9|174144.9|174234.5|174144.5|174237.2|174147.2|174234.5|174144.5|6
1730809360000|2024-11-05 12:22:40|174234.2|174144.2|174234.9|174144.9|174234.9|174144.9|174234.2|174144.2|2
1730809370000|2024-11-05 12:22:50|174235.5|174145.5|174234.2|174144.2|174235.5|174145.5|174233.5|174143.5|3
1730809380000|2024-11-05 12:23:00|174233.5|174143.5|174234.2|174144.2|174234.2|174144.2|174233.5|174143.5|2
1730809390000|2024-11-05 12:23:10|174233.5|174143.5|174233.5|174143.5|174233.5|174143.5|174233.5|174143.5|1
1730809400000|2024-11-05 12:23:20|174233.9|174143.9|174233.5|174143.5|174233.9|174143.9|174231.5|174141.5|9
1730809410000|2024-11-05 12:23:30|174231.9|174141.9|174232.5|174142.5|174232.9|174142.9|174230.3|174140.3|4
1730809440000|2024-11-05 12:24:00|174227.7|174137.7|174227.7|174137.7|174227.7|174137.7|174227.7|174137.7|1
1730809450000|2024-11-05 12:24:10|174227.9|174137.9|174227.4|174137.4|174227.9|174137.9|174227.2|174137.2|4
1730809460000|2024-11-05 12:24:20|174212.9|174122.9|174227.5|174137.5|174227.5|174137.5|174212.9|174122.9|3
1730809470000|2024-11-05 12:24:30|174227.4|174137.4|174227.4|174137.4|174227.5|174137.5|174227.4|174137.4|3
1730809480000|2024-11-05 12:24:40|174234.2|174144.2|174234|174144|174234.2|174144.2|174234|174144|2
1730809490000|2024-11-05 12:24:50|174233.5|174143.5|174233.2|174143.2|174234|174144|174226.2|174136.2|7
1730809500000|2024-11-05 12:25:00|174226|174136|174234.5|174144.5|174234.5|174144.5|174226|174136|6
1730809510000|2024-11-05 12:25:10|174234.2|174144.2|174234.2|174144.2|174234.2|174144.2|174234.2|174144.2|1
1730809520000|2024-11-05 12:25:20|174226.5|174136.5|174231.9|174141.9|174232.5|174142.5|174226.5|174136.5|5
1730809530000|2024-11-05 12:25:30|174232.5|174142.5|174230.2|174140.2|174232.5|174142.5|174230.2|174140.2|3
1730809540000|2024-11-05 12:25:40|174230.5|174140.5|174230.5|174140.5|174230.5|174140.5|174230.5|174140.5|1
1730809550000|2024-11-05 12:25:50|174225.5|174135.5|174226.5|174136.5|174232.2|174142.2|174225.5|174135.5|8
1730809560000|2024-11-05 12:26:00|174233.2|174143.2|174234.2|174144.2|174234.2|174144.2|174227|174137|5
1730809570000|2024-11-05 12:26:10|174234|174144|174234.7|174144.7|174234.7|174144.7|174234|174144|3
1730809580000|2024-11-05 12:26:20|174235.5|174145.5|174234.5|174144.5|174235.5|174145.5|174234.5|174144.5|5
1730809600000|2024-11-05 12:26:40|174234.8|174144.8|174279|174189|174279|174189|174234.8|174144.8|9
1730809610000|2024-11-05 12:26:50|174273.8|174183.8|174281.5|174191.5|174284.8|174194.8|174273.8|174183.8|20
1730809620000|2024-11-05 12:27:00|174282|174192|174284|174194|174284.8|174194.8|174282|174192|9
1730809630000|2024-11-05 12:27:10|174283.8|174193.8|174284.8|174194.8|174288|174198|174283.5|174193.5|14
1730809640000|2024-11-05 12:27:20|174286|174196|174288|174198|174290|174200|174286|174196|13
1730809650000|2024-11-05 12:27:30|174288.3|174198.3|174282|174192|174288.3|174198.3|174277.5|174187.5|18
1730809660000|2024-11-05 12:27:40|174283|174193|174282.9|174192.9|174284.7|174194.7|174279.9|174189.9|23
1730809670000|2024-11-05 12:27:50|174283.2|174193.2|174283.5|174193.5|174284.2|174194.2|174280.7|174190.7|13
1730809680000|2024-11-05 12:28:00|174283.9|174193.9|174285|174195|174285.2|174195.2|174275|174185|17
1730809690000|2024-11-05 12:28:10|174285.4|174195.4|174285.2|174195.2|174286|174196|174283.8|174193.8|11
1730809700000|2024-11-05 12:28:20|174283.9|174193.9|174285.5|174195.5|174285.5|174195.5|174283.4|174193.4|7
1730809710000|2024-11-05 12:28:30|174285.4|174195.4|174284.7|174194.7|174285.9|174195.9|174283.8|174193.8|13
1730809720000|2024-11-05 12:28:40|174283.4|174193.4|174284.9|174194.9|174286.2|174196.2|174282.2|174192.2|17
1730809730000|2024-11-05 12:28:50|174285.2|174195.2|174284.3|174194.3|174286.3|174196.3|174283.9|174193.9|13
1730809740000|2024-11-05 12:29:00|174280.3|174190.3|174280.7|174190.7|174283|174193|174277.7|174187.7|18
1730809750000|2024-11-05 12:29:10|174280.5|174190.5|174281.5|174191.5|174281.5|174191.5|174278.2|174188.2|7
1730809760000|2024-11-05 12:29:20|174280.9|174190.9|174280.9|174190.9|174281.5|174191.5|174279.8|174189.8|13
1730809770000|2024-11-05 12:29:30|174281.5|174191.5|174289.2|174199.2|174289.2|174199.2|174281.5|174191.5|4
1730809780000|2024-11-05 12:29:40|174288.9|174198.9|174289|174199|174289|174199|174288.7|174198.7|6
1730809790000|2024-11-05 12:29:50|174289.4|174199.4|174289.4|174199.4|174289.4|174199.4|174289.4|174199.4|1
1730809800000|2024-11-05 12:30:00|174289|174199|174288.9|174198.9|174289|174199|174288.5|174198.5|3
1730809810000|2024-11-05 12:30:10|174288.7|174198.7|174292.4|174202.4|174295.8|174205.8|174286|174196|6
1730809820000|2024-11-05 12:30:20|174295.8|174205.8|174312.2|174222.2|174314.5|174224.5|174295.5|174205.5|5
1730809830000|2024-11-05 12:30:30|174312.9|174222.9|174310.9|174220.9|174312.9|174222.9|174310.9|174220.9|23
1730809840000|2024-11-05 12:30:40|174311.5|174221.5|174346.5|174256.5|174347.4|174257.4|174311.5|174221.5|28
1730809850000|2024-11-05 12:30:50|174348.3|174258.3|174359.3|174269.3|174361|174271|174346.5|174256.5|15
1730809860000|2024-11-05 12:31:00|174359.8|174269.8|174360.8|174270.8|174360.8|174270.8|174359.5|174269.5|7
1730809870000|2024-11-05 12:31:10|174361|174271|174361|174271|174361|174271|174361|174271|1
1730809880000|2024-11-05 12:31:20|174362.5|174272.5|174349.7|174259.7|174362.5|174272.5|174349.7|174259.7|14
1730809890000|2024-11-05 12:31:30|174349.8|174259.8|174348.4|174258.4|174351.4|174261.4|174348.4|174258.4|11
1730809900000|2024-11-05 12:31:40|174350.4|174260.4|174353.5|174263.5|174353.5|174263.5|174349|174259|10
1730809910000|2024-11-05 12:31:50|174354.4|174264.4|174354.7|174264.7|174355|174265|174353.8|174263.8|21
1730809920000|2024-11-05 12:32:00|174355|174265|174413|174323|174423|174333|174353.4|174263.4|30
1730809930000|2024-11-05 12:32:10|174412.5|174322.5|174418.9|174328.9|174418.9|174328.9|174406.7|174316.7|16
1730809940000|2024-11-05 12:32:20|174418.7|174328.7|174438.3|174348.3|174438.3|174348.3|174418.7|174328.7|30
1730809950000|2024-11-05 12:32:30|174438|174348|174445|174355|174445|174355|174437|174347|16
1730809960000|2024-11-05 12:32:40|174444.5|174354.5|174439.5|174349.5|174445.8|174355.8|174438.2|174348.2|21
1730809970000|2024-11-05 12:32:50|174440|174350|174437.8|174347.8|174440.8|174350.8|174437.8|174347.8|14
1730809980000|2024-11-05 12:33:00|174429.1|174339.1|174511.4|174421.4|174513.4|174423.4|174429.1|174339.1|23
1730809990000|2024-11-05 12:33:10|174516.4|174426.4|174549.9|174419.9|174555.3|174426.4|174516.4|174415.6|20
1730810000000|2024-11-05 12:33:20|174552.3|174422.3|174523.8|174393.8|174552.3|174422.3|174523.8|174393.8|18
1730810010000|2024-11-05 12:33:30|174524.8|174394.8|174490.8|174360.8|174524.8|174394.8|174490.8|174360.8|13
1730810020000|2024-11-05 12:33:40|174491.8|174361.8|174495.2|174365.2|174512.5|174382.5|174491.8|174361.8|6
1730810030000|2024-11-05 12:33:50|174494.5|174364.5|174497.8|174367.8|174498.5|174368.5|174494.5|174364.5|4
1730810040000|2024-11-05 12:34:00|174497.9|174367.9|174498.8|174368.8|174498.8|174368.8|174497.9|174367.9|3
1730810050000|2024-11-05 12:34:10|174495.9|174365.9|174499.2|174369.2|174499.2|174369.2|174493.5|174363.5|12
1730810070000|2024-11-05 12:34:30|174504|174374|174504|174374|174504|174374|174504|174374|1
1730810090000|2024-11-05 12:34:50|174507.3|174377.3|174521.3|174391.3|174522.8|174412.8|174490.9|174377.3|10
1730810100000|2024-11-05 12:35:00|174480.2|174390.2|174497.5|174367.5|174501|174390.2|174480.2|174367.5|11
1730810110000|2024-11-05 12:35:10|174498.2|174368.2|174494.2|174364.2|174504.5|174374.5|174494.2|174364.2|12
1730810120000|2024-11-05 12:35:20|174499.3|174369.3|174500.8|174370.8|174500.8|174370.8|174499.3|174369.3|4
1730810130000|2024-11-05 12:35:30|174495.5|174365.5|174495.5|174365.5|174495.5|174365.5|174495.5|174365.5|1
1730810140000|2024-11-05 12:35:40|174493.5|174363.5|174494.5|174364.5|174497.2|174367.2|174493.5|174363.5|10
1730810150000|2024-11-05 12:35:50|174494.8|174364.8|174494.8|174364.8|174494.8|174364.8|174493.5|174363.5|3
1730810160000|2024-11-05 12:36:00|174490.5|174360.5|174490|174360|174494.5|174364.5|174484.2|174354.2|15
1730810170000|2024-11-05 12:36:10|174489.5|174359.5|174495.4|174365.4|174496.3|174366.3|174487.5|174357.5|13
1730810180000|2024-11-05 12:36:20|174495.5|174365.5|174495.4|174365.4|174496.5|174366.5|174494.5|174364.5|10
1730810190000|2024-11-05 12:36:30|174496.3|174366.3|174499.5|174369.5|174499.5|174369.5|174495.5|174365.5|4
1730810200000|2024-11-05 12:36:40|174490.3|174400.3|174490.8|174400.8|174491|174401|174489.5|174399.5|9
1730810210000|2024-11-05 12:36:50|174490.5|174400.5|174494.3|174404.3|174495.5|174405.5|174490.5|174400.5|10
1730810220000|2024-11-05 12:37:00|174494.8|174404.8|174505.7|174415.7|174514.2|174424.2|174494.3|174404.3|25
1730810230000|2024-11-05 12:37:10|174506.7|174416.7|174506.7|174416.7|174507.2|174417.2|174505|174415|22
1730810240000|2024-11-05 12:37:20|174507.2|174417.2|174505.5|174415.5|174507.2|174417.2|174503.2|174413.2|22
1730810250000|2024-11-05 12:37:30|174505.9|174415.9|174504.2|174414.2|174506|174416|174501.7|174411.7|29
1730810260000|2024-11-05 12:37:40|174505.3|174415.3|174505.4|174415.4|174506|174416|174496.5|174406.5|33
1730810270000|2024-11-05 12:37:50|174504.2|174414.2|174505.7|174415.7|174506.4|174416.4|174503.2|174413.2|27
1730810280000|2024-11-05 12:38:00|174504.8|174414.8|174507.4|174417.4|174507.7|174417.7|174504.2|174414.2|23
1730810290000|2024-11-05 12:38:10|174507|174417|174507.7|174417.7|174509.5|174419.5|174505|174415|31
1730810300000|2024-11-05 12:38:20|174508.2|174418.2|174503.3|174413.3|174509|174419|174503.3|174413.3|20
1730810310000|2024-11-05 12:38:30|174503.5|174413.5|174510.5|174420.5|174510.5|174420.5|174503.3|174413.3|18
1730810320000|2024-11-05 12:38:40|174510|174420|174511.7|174421.7|174511.7|174421.7|174509.4|174419.4|13
1730810330000|2024-11-05 12:38:50|174511.3|174421.3|174511.8|174421.8|174512.4|174422.4|174511.3|174421.3|10
1730810340000|2024-11-05 12:39:00|174512|174422|174520.9|174430.9|174520.9|174430.9|174512|174422|20
1730810350000|2024-11-05 12:39:10|174521|174431|174521.4|174431.4|174521.7|174431.7|174521|174431|9
1730810360000|2024-11-05 12:39:20|174521.7|174431.7|174541.4|174451.4|174543.7|174453.7|174521.4|174431.4|11
1730810370000|2024-11-05 12:39:30|174540|174450|174599.4|174509.4|174620.9|174530.9|174539.7|174449.7|24
1730810380000|2024-11-05 12:39:40|174600|174510|174587.3|174497.3|174602.5|174512.5|174587.2|174497.2|23
1730810390000|2024-11-05 12:39:50|174588|174498|174587.5|174497.5|174593.8|174503.8|174585.5|174495.5|18
1730810400000|2024-11-05 12:40:00|174589.8|174499.8|174593.7|174503.7|174593.7|174503.7|174588.7|174498.7|15
1730810410000|2024-11-05 12:40:10|174594.4|174504.4|174589.9|174499.9|174594.4|174504.4|174582.7|174492.7|24
1730810420000|2024-11-05 12:40:20|174582.5|174492.5|174594.5|174504.5|174595|174505|174578.2|174488.2|29
1730810430000|2024-11-05 12:40:30|174593.9|174503.9|174593|174503|174594.9|174504.9|174584.2|174494.2|17
1730810440000|2024-11-05 12:40:40|174593.7|174503.7|174580.8|174490.8|174595.5|174505.5|174578.2|174488.2|23
1730810450000|2024-11-05 12:40:50|174582.3|174492.3|174581.9|174491.9|174583.7|174493.7|174580.5|174490.5|10
1730810460000|2024-11-05 12:41:00|174580.5|174490.5|174559.7|174469.7|174580.5|174490.5|174559.7|174469.7|12
1730810470000|2024-11-05 12:41:10|174559.5|174469.5|174551.7|174461.7|174560.2|174470.2|174550|174460|11
1730810480000|2024-11-05 12:41:20|174551.5|174461.5|174531.7|174441.7|174551.5|174461.5|174530.7|174440.7|19
1730810490000|2024-11-05 12:41:30|174532|174442|174531.7|174441.7|174534.7|174444.7|174531.4|174441.4|12
1730810500000|2024-11-05 12:41:40|174531|174441|174529.5|174439.5|174531.7|174441.7|174529.5|174439.5|6
1730810510000|2024-11-05 12:41:50|174526.7|174436.7|174525.9|174435.9|174527.2|174437.2|174524.7|174434.7|8
1730810520000|2024-11-05 12:42:00|174526.2|174436.2|174532.5|174442.5|174532.5|174442.5|174523|174433|15
1730810530000|2024-11-05 12:42:10|174532.7|174442.7|174541.8|174451.8|174541.8|174451.8|174528.3|174438.3|15
1730810540000|2024-11-05 12:42:20|174542.2|174452.2|174538.2|174448.2|174552.2|174462.2|174538.2|174448.2|11
1730810550000|2024-11-05 12:42:30|174547.4|174457.4|174564|174474|174568.5|174478.5|174546.9|174456.9|16
1730810560000|2024-11-05 12:42:40|174564.7|174474.7|174565|174475|174565.5|174475.5|174564.7|174474.7|4
1730810570000|2024-11-05 12:42:50|174564.5|174474.5|174564.7|174474.7|174564.9|174474.9|174564.2|174474.2|6
1730810580000|2024-11-05 12:43:00|174565.9|174475.9|174565|174475|174568.5|174478.5|174562.8|174472.8|17
1730810590000|2024-11-05 12:43:10|174553.4|174463.4|174546.7|174456.7|174555.9|174465.9|174546.7|174456.7|16
1730810600000|2024-11-05 12:43:20|174547.4|174457.4|174548.5|174458.5|174548.5|174458.5|174547.4|174457.4|6
1730810610000|2024-11-05 12:43:30|174548.4|174458.4|174548|174458|174548.4|174458.4|174548|174458|2
1730810620000|2024-11-05 12:43:40|174549.7|174459.7|174553.7|174463.7|174553.7|174463.7|174548.4|174458.4|10
1730810630000|2024-11-05 12:43:50|174554|174464|174558|174468|174560.2|174470.2|174554|174464|16
1730810640000|2024-11-05 12:44:00|174557.9|174467.9|174558.5|174468.5|174558.5|174468.5|174557.2|174467.2|4
1730810650000|2024-11-05 12:44:10|174558.7|174468.7|174552.4|174462.4|174560.7|174470.7|174550.2|174460.2|14
1730810660000|2024-11-05 12:44:20|174557.4|174467.4|174557.4|174467.4|174560.2|174470.2|174555.7|174465.7|9
1730810670000|2024-11-05 12:44:30|174555.4|174465.4|174544|174454|174556|174466|174544|174454|9
1730810680000|2024-11-05 12:44:40|174543|174453|174536.7|174446.7|174543|174453|174536.7|174446.7|6
1730810690000|2024-11-05 12:44:50|174536.9|174446.9|174531.5|174441.5|174536.9|174446.9|174531|174441|12
1730810700000|2024-11-05 12:45:00|174531.2|174441.2|174532|174442|174532|174442|174530.7|174440.7|9
1730810710000|2024-11-05 12:45:10|174533.4|174443.4|174528.2|174438.2|174534.7|174444.7|174527.9|174437.9|16
1730810720000|2024-11-05 12:45:20|174529.2|174439.2|174516.2|174426.2|174529.2|174439.2|174514.4|174424.4|16
1730810730000|2024-11-05 12:45:30|174519.5|174429.5|174521.5|174431.5|174521.5|174431.5|174519.5|174429.5|4
1730810740000|2024-11-05 12:45:40|174520.2|174430.2|174518.7|174428.7|174520.2|174430.2|174517|174427|10
1730810750000|2024-11-05 12:45:50|174518.3|174428.3|174523.8|174433.8|174524.2|174434.2|174518.3|174428.3|10
1730810760000|2024-11-05 12:46:00|174524|174434|174550.7|174460.7|174550.7|174460.7|174524|174434|13
1730810770000|2024-11-05 12:46:10|174549.5|174459.5|174550|174460|174550.5|174460.5|174549.5|174459.5|8
1730810780000|2024-11-05 12:46:20|174550.7|174460.7|174597.7|174507.7|174599|174509|174550.7|174460.7|28
1730810790000|2024-11-05 12:46:30|174599.7|174509.7|174596.7|174506.7|174601.5|174511.5|174596.5|174506.5|10
1730810800000|2024-11-05 12:46:40|174596.5|174506.5|174595.8|174505.8|174596.5|174506.5|174595.3|174505.3|7
1730810810000|2024-11-05 12:46:50|174595.3|174505.3|174597.3|174507.3|174597.3|174507.3|174594|174504|9
1730810820000|2024-11-05 12:47:00|174596.4|174506.4|174596.9|174506.9|174597.7|174507.7|174594.7|174504.7|19
1730810830000|2024-11-05 12:47:10|174596.4|174506.4|174593.3|174503.3|174596.7|174506.7|174592.7|174502.7|5
1730810840000|2024-11-05 12:47:20|174593.2|174503.2|174594.2|174504.2|174594.2|174504.2|174593.2|174503.2|4
1730810850000|2024-11-05 12:47:30|174594|174504|174593.7|174503.7|174594.7|174504.7|174592.4|174502.4|9
1730810860000|2024-11-05 12:47:40|174592.4|174502.4|174591.7|174501.7|174593.5|174503.5|174591|174501|12
1730810870000|2024-11-05 12:47:50|174591.5|174501.5|174595.3|174505.3|174595.3|174505.3|174591.5|174501.5|13
1730810880000|2024-11-05 12:48:00|174596|174506|174597.5|174507.5|174598.2|174508.2|174595.9|174505.9|16
1730810890000|2024-11-05 12:48:10|174598.9|174508.9|174610.2|174520.2|174613.8|174523.8|174597.5|174507.5|17
1730810900000|2024-11-05 12:48:20|174610.5|174520.5|174610.7|174520.7|174610.7|174520.7|174609.9|174519.9|7
1730810910000|2024-11-05 12:48:30|174610.2|174520.2|174608.9|174518.9|174612.7|174522.7|174606.8|174516.8|13
1730810920000|2024-11-05 12:48:40|174608.2|174518.2|174609.2|174519.2|174609.9|174519.9|174605.7|174515.7|10
1730810930000|2024-11-05 12:48:50|174609.4|174519.4|174617|174527|174618.3|174528.3|174609.4|174519.4|11
1730810940000|2024-11-05 12:49:00|174617.4|174527.4|174613.7|174523.7|174617.4|174527.4|174611.9|174521.9|18
1730810950000|2024-11-05 12:49:10|174614|174524|174621.8|174531.8|174623.4|174533.4|174613.7|174523.7|12
1730810960000|2024-11-05 12:49:20|174621.5|174531.5|174622.7|174532.7|174627.3|174537.3|174621.5|174531.5|7
1730810970000|2024-11-05 12:49:30|174622.4|174532.4|174621.3|174531.3|174622.5|174532.5|174621.3|174531.3|6
1730810980000|2024-11-05 12:49:40|174621.8|174531.8|174624.2|174534.2|174624.2|174534.2|174621.4|174531.4|6
1730810990000|2024-11-05 12:49:50|174625|174535|174635.4|174545.4|174637.3|174547.3|174622.2|174532.2|20
1730811000000|2024-11-05 12:50:00|174635.7|174545.7|174633.4|174543.4|174638.4|174548.4|174628.3|174538.3|31
1730811010000|2024-11-05 12:50:10|174634.4|174544.4|174611.8|174521.8|174635|174545|174609.3|174519.3|19
1730811020000|2024-11-05 12:50:20|174612.5|174522.5|174620|174530|174620|174530|174601|174511|22
1730811030000|2024-11-05 12:50:30|174621|174531|174610.5|174520.5|174630.2|174540.2|174610.5|174520.5|22
1730811040000|2024-11-05 12:50:40|174611.2|174521.2|174620.4|174530.4|174620.7|174530.7|174611.2|174521.2|29
1730811050000|2024-11-05 12:50:50|174622.2|174532.2|174634.4|174544.4|174635.3|174545.3|174622.2|174532.2|25
1730811060000|2024-11-05 12:51:00|174634.9|174544.9|174633.9|174543.9|174636.2|174546.2|174632.4|174542.4|27
1730811070000|2024-11-05 12:51:10|174634.5|174544.5|174632.5|174542.5|174634.8|174544.8|174631.7|174541.7|30
1730811080000|2024-11-05 12:51:20|174632.7|174542.7|174691|174601|174693|174603|174632.4|174542.4|36
1730811090000|2024-11-05 12:51:30|174692.5|174602.5|174708.9|174618.9|174709.3|174619.3|174690.4|174600.4|36
1730811100000|2024-11-05 12:51:40|174707.4|174617.4|174704.8|174614.8|174713.8|174623.8|174702.8|174612.8|32
1730811110000|2024-11-05 12:51:50|174707.5|174617.5|174705.4|174615.4|174715.2|174625.2|174702.5|174612.5|29
1730811120000|2024-11-05 12:52:00|174702.7|174612.7|174689.4|174599.4|174702.7|174612.7|174689|174599|20
1730811130000|2024-11-05 12:52:10|174689.2|174599.2|174689.2|174599.2|174691.2|174601.2|174688.2|174598.2|19
1730811140000|2024-11-05 12:52:20|174689.5|174599.5|174699.7|174609.7|174700.2|174610.2|174689.5|174599.5|22
1730811150000|2024-11-05 12:52:30|174705.2|174615.2|174745.3|174655.3|174745.3|174655.3|174705.2|174615.2|25
1730811160000|2024-11-05 12:52:40|174742.5|174652.5|174738|174648|174756.8|174666.8|174738|174648|26
1730811170000|2024-11-05 12:52:50|174737.5|174647.5|174738.3|174648.3|174738.3|174648.3|174737|174647|7
1730811180000|2024-11-05 12:53:00|174740.5|174650.5|174741|174651|174741.3|174651.3|174740.5|174650.5|6
1730811190000|2024-11-05 12:53:10|174740.5|174650.5|174742|174652|174742.3|174652.3|174740.5|174650.5|6
1730811200000|2024-11-05 12:53:20|174742.5|174652.5|174742.5|174652.5|174743.3|174653.3|174740|174650|11
1730811210000|2024-11-05 12:53:30|174742|174652|174739.3|174649.3|174742.3|174652.3|174739.3|174649.3|8
1730811220000|2024-11-05 12:53:40|174740.9|174650.9|174740.5|174650.5|174741.5|174651.5|174738.5|174648.5|6
1730811230000|2024-11-05 12:53:50|174738|174648|174738|174648|174738.3|174648.3|174738|174648|3
1730811240000|2024-11-05 12:54:00|174738.8|174648.8|174738|174648|174740.3|174650.3|174738|174648|8
1730811250000|2024-11-05 12:54:10|174738.5|174648.5|174737|174647|174738.5|174648.5|174735.3|174645.3|5
1730811260000|2024-11-05 12:54:20|174735.3|174645.3|174737.4|174647.4|174741.4|174651.4|174734.3|174644.3|10
1730811270000|2024-11-05 12:54:30|174737.5|174647.5|174737.4|174647.4|174737.7|174647.7|174737.4|174647.4|4
1730811280000|2024-11-05 12:54:40|174739.5|174649.5|174738.5|174648.5|174740.2|174650.2|174738.5|174648.5|5
1730811290000|2024-11-05 12:54:50|174739.8|174649.8|174763.5|174673.5|174766.8|174676.8|174739.8|174649.8|23
1730811300000|2024-11-05 12:55:00|174764|174674|174772.3|174682.3|174773.5|174683.5|174763.5|174673.5|10
1730811310000|2024-11-05 12:55:10|174766.8|174676.8|174797.5|174707.5|174797.5|174707.5|174762.3|174672.3|16
1730811320000|2024-11-05 12:55:20|174795|174705|174795|174705|174795|174705|174795|174705|1
1730811340000|2024-11-05 12:55:40|174797.5|174707.5|174768.7|174678.7|174797.5|174707.5|174768.4|174678.4|18
1730811350000|2024-11-05 12:55:50|174768|174678|174767.3|174677.3|174768.7|174678.7|174767.3|174677.3|5
1730811360000|2024-11-05 12:56:00|174766.7|174676.7|174768.7|174678.7|174768.9|174678.9|174766.7|174676.7|6
1730811370000|2024-11-05 12:56:10|174767.7|174677.7|174767.2|174677.2|174767.7|174677.7|174767|174677|4
1730811380000|2024-11-05 12:56:20|174766.5|174676.5|174765|174675|174766.5|174676.5|174754|174664|14
1730811390000|2024-11-05 12:56:30|174765.2|174675.2|174754.7|174664.7|174765.2|174675.2|174754|174664|14
1730811400000|2024-11-05 12:56:40|174752.7|174662.7|174757|174667|174757|174667|174752.2|174662.2|9
1730811410000|2024-11-05 12:56:50|174756.5|174666.5|174748|174658|174756.9|174666.9|174748|174658|14
1730811420000|2024-11-05 12:57:00|174747.5|174657.5|174748|174658|174748|174658|174747.5|174657.5|2
1730811430000|2024-11-05 12:57:10|174747.9|174657.9|174748|174658|174748|174658|174747.9|174657.9|2
1730811440000|2024-11-05 12:57:20|174748.4|174658.4|174748.7|174658.7|174748.7|174658.7|174748.4|174658.4|2
1730811450000|2024-11-05 12:57:30|174760|174670|174767.2|174677.2|174768.7|174678.7|174755.2|174665.2|15
1730811460000|2024-11-05 12:57:40|174768|174678|174768.5|174678.5|174770.2|174680.2|174765.9|174675.9|18
1730811470000|2024-11-05 12:57:50|174768.4|174678.4|174769.8|174679.8|174771.7|174681.7|174768.4|174678.4|8
1730811480000|2024-11-05 12:58:00|174769.7|174679.7|174775|174685|174779.5|174689.5|174768|174678|15
1730811490000|2024-11-05 12:58:10|174775.4|174685.4|174783.9|174693.9|174784.2|174694.2|174775.4|174685.4|14
1730811500000|2024-11-05 12:58:20|174784.2|174694.2|174788.8|174698.8|174790.7|174700.7|174784.2|174694.2|8
1730811510000|2024-11-05 12:58:30|174788.5|174698.5|174788.3|174698.3|174788.8|174698.8|174788|174698|6
1730811520000|2024-11-05 12:58:40|174788.8|174698.8|174792.5|174702.5|174792.5|174702.5|174788.8|174698.8|6
1730811530000|2024-11-05 12:58:50|174791|174701|174790.3|174700.3|174791|174701|174790.3|174700.3|3
1730811540000|2024-11-05 12:59:00|174790.5|174700.5|174791.8|174701.8|174791.8|174701.8|174790.3|174700.3|5
1730811550000|2024-11-05 12:59:10|174791.3|174701.3|174790|174700|174791.3|174701.3|174790|174700|5
1730811560000|2024-11-05 12:59:20|174791.7|174701.7|174791.8|174701.8|174793|174703|174791.3|174701.3|4
1730811570000|2024-11-05 12:59:30|174792|174702|174791.7|174701.7|174792|174702|174790.3|174700.3|5
1730811580000|2024-11-05 12:59:40|174790|174700|174791.5|174701.5|174791.5|174701.5|174790|174700|4
1730811590000|2024-11-05 12:59:50|174791.8|174701.8|174792.9|174702.9|174792.9|174702.9|174790|174700|7
1730811600000|2024-11-05 13:00:00|174791.5|174701.5|174786.2|174696.2|174792|174702|174783.9|174693.9|23
1730811610000|2024-11-05 13:00:10|174785.5|174695.5|174779|174689|174788.5|174698.5|174776.5|174686.5|23
1730811620000|2024-11-05 13:00:20|174778.5|174688.5|174783.8|174693.8|174784.9|174694.9|174778|174688|15
1730811630000|2024-11-05 13:00:30|174784.2|174694.2|174788.2|174698.2|174788.2|174698.2|174783.2|174693.2|12
1730811640000|2024-11-05 13:00:40|174788.5|174698.5|174792|174702|174792|174702|174787.8|174697.8|10
1730811650000|2024-11-05 13:00:50|174793|174703|174786.9|174696.9|174793|174703|174777|174687|12
1730811660000|2024-11-05 13:01:00|174787.5|174697.5|174791.8|174701.8|174791.8|174701.8|174786.9|174696.9|15
1730811670000|2024-11-05 13:01:10|174792.3|174702.3|174776.9|174686.9|174793.3|174703.3|174776.9|174686.9|11
1730811680000|2024-11-05 13:01:20|174777.5|174687.5|174755.7|174665.7|174777.5|174687.5|174749.2|174659.2|13
1730811690000|2024-11-05 13:01:30|174756.4|174666.4|174771|174681|174774.7|174684.7|174756.4|174666.4|23
1730811700000|2024-11-05 13:01:40|174770.8|174680.8|174774.3|174684.3|174774.3|174684.3|174770.8|174680.8|9
1730811710000|2024-11-05 13:01:50|174774.7|174684.7|174768.7|174678.7|174774.8|174684.8|174767.9|174677.9|20
1730811720000|2024-11-05 13:02:00|174769.4|174679.4|174755.2|174665.2|174770|174680|174753.9|174663.9|15
1730811730000|2024-11-05 13:02:10|174756|174666|174758.5|174668.5|174759.7|174669.7|174756|174666|18
1730811740000|2024-11-05 13:02:20|174760.5|174670.5|174759.9|174669.9|174763.5|174673.5|174758.5|174668.5|17
1730811750000|2024-11-05 13:02:30|174762|174672|174768.5|174678.5|174769.3|174679.3|174762|174672|13
1730811760000|2024-11-05 13:02:40|174767.2|174677.2|174770.2|174680.2|174770.5|174680.5|174766.2|174676.2|15
1730811770000|2024-11-05 13:02:50|174770|174680|174773|174683|174774.5|174684.5|174768.7|174678.7|16
1730811780000|2024-11-05 13:03:00|174766|174676|174762.5|174672.5|174770|174680|174760.7|174670.7|24
1730811790000|2024-11-05 13:03:10|174762.7|174672.7|174761.7|174671.7|174763|174673|174758.7|174668.7|17
1730811800000|2024-11-05 13:03:20|174761.9|174671.9|174763.5|174673.5|174763.5|174673.5|174761.8|174671.8|6
1730811810000|2024-11-05 13:03:30|174764.2|174674.2|174761.7|174671.7|174766.2|174676.2|174759.5|174669.5|15
1730811820000|2024-11-05 13:03:40|174762.2|174672.2|174760.5|174670.5|174762.2|174672.2|174759.4|174669.4|6
1730811830000|2024-11-05 13:03:50|174760.7|174670.7|174764|174674|174772.7|174682.7|174760.7|174670.7|9
1730811840000|2024-11-05 13:04:00|174764.2|174674.2|174762.5|174672.5|174764.4|174674.4|174761.8|174671.8|13
1730811850000|2024-11-05 13:04:10|174761.7|174671.7|174756.3|174666.3|174763.9|174673.9|174755.7|174665.7|11
1730811860000|2024-11-05 13:04:20|174757|174667|174763.9|174673.9|174764.5|174674.5|174757|174667|11
1730811870000|2024-11-05 13:04:30|174762.8|174672.8|174756.7|174666.7|174763.2|174673.2|174755.7|174665.7|13
1730811880000|2024-11-05 13:04:40|174757.3|174667.3|174759.7|174669.7|174764.4|174674.4|174757.3|174667.3|13
1730811890000|2024-11-05 13:04:50|174759.4|174669.4|174754|174664|174759.4|174669.4|174754|174664|6
1730811900000|2024-11-05 13:05:00|174754.3|174664.3|174767.5|174637.5|174777.4|174667.9|174753|174637.2|15
1730811910000|2024-11-05 13:05:10|174766.5|174636.5|174700.7|174570.7|174766.5|174636.5|174700.3|174570.3|16
1730811920000|2024-11-05 13:05:20|174701.3|174571.3|174702.3|174572.3|174702.3|174572.3|174700|174570|7
1730811930000|2024-11-05 13:05:30|174702|174572|174701|174571|174702|174572|174700|174570|5
1730811940000|2024-11-05 13:05:40|174701.3|174571.3|174701.4|174571.4|174701.7|174571.7|174701|174571|6
1730811950000|2024-11-05 13:05:50|174701|174571|174699.7|174569.7|174701|174571|174699.7|174569.7|5
1730811960000|2024-11-05 13:06:00|174700|174570|174696.4|174566.4|174700|174570|174692.7|174562.7|10
1730811970000|2024-11-05 13:06:10|174697.1|174567.1|174696.7|174566.7|174697.7|174567.7|174696.1|174566.1|5
1730811980000|2024-11-05 13:06:20|174697.1|174567.1|174699.1|174569.1|174699.1|174569.1|174697.1|174567.1|3
1730811990000|2024-11-05 13:06:30|174696.1|174566.1|174695.7|174565.7|174696.1|174566.1|174691.5|174561.5|6
1730812000000|2024-11-05 13:06:40|174696.1|174566.1|174695.4|174565.4|174696.1|174566.1|174694.7|174564.7|7
1730812010000|2024-11-05 13:06:50|174694.4|174564.4|174657.1|174527.1|174694.4|174564.4|174646|174516|19
1730812020000|2024-11-05 13:07:00|174641.3|174511.3|174653.7|174523.7|174657.5|174527.5|174640.1|174510.1|11
1730812030000|2024-11-05 13:07:10|174651.2|174521.2|174653|174523|174657.5|174527.5|174640.1|174510.1|11
1730812040000|2024-11-05 13:07:20|174642.5|174512.5|174644.5|174514.5|174652|174522|174640.7|174510.7|8
1730812050000|2024-11-05 13:07:30|174646.5|174516.5|174685.9|174555.9|174690.7|174575|174645.5|174515.5|9
1730812060000|2024-11-05 13:07:40|174686|174556|174686.7|174556.7|174687|174557|174686|174556|7
1730812070000|2024-11-05 13:07:50|174672|174582|174670.5|174580.5|174672|174582|174670.5|174580.5|5
1730812080000|2024-11-05 13:08:00|174671|174581|174665.2|174575.2|174671|174581|174665.2|174575.2|6
1730812090000|2024-11-05 13:08:10|174670.7|174580.7|174670|174580|174670.7|174580.7|174670|174580|5
1730812100000|2024-11-05 13:08:20|174669.7|174579.7|174669.4|174579.4|174669.7|174579.7|174669.4|174579.4|4
1730812110000|2024-11-05 13:08:30|174669.7|174579.7|174661|174571|174669.7|174579.7|174661|174571|8
1730812120000|2024-11-05 13:08:40|174661.3|174571.3|174671|174581|174671|174581|174661.3|174571.3|6
1730812130000|2024-11-05 13:08:50|174671.4|174581.4|174671|174581|174671.7|174581.7|174671|174581|4
1730812140000|2024-11-05 13:09:00|174671.4|174581.4|174670.7|174580.7|174671.4|174581.4|174670.7|174580.7|8
1730812150000|2024-11-05 13:09:10|174671|174581|174670.7|174580.7|174672|174582|174670.7|174580.7|4
1730812160000|2024-11-05 13:09:20|174670.4|174580.4|174668.7|174578.7|174670.4|174580.4|174668|174578|15
1730812170000|2024-11-05 13:09:30|174668.4|174578.4|174657.3|174567.3|174668.4|174578.4|174657.3|174567.3|7
1730812180000|2024-11-05 13:09:40|174657.7|174567.7|174658.2|174568.2|174658.2|174568.2|174657.2|174567.2|5
1730812190000|2024-11-05 13:09:50|174658.3|174568.3|174669.2|174579.2|174669.2|174579.2|174658.3|174568.3|3
1730812200000|2024-11-05 13:10:00|174667.5|174577.5|174667.3|174577.3|174667.8|174577.8|174667.2|174577.2|7
1730812210000|2024-11-05 13:10:10|174667|174577|174670.2|174580.2|174670.2|174580.2|174667|174577|6
1730812220000|2024-11-05 13:10:20|174670.3|174580.3|174702.8|174572.8|174712.9|174585.7|174670.2|174562.5|14
1730812230000|2024-11-05 13:10:30|174707.5|174577.5|174681.8|174591.8|174709.2|174591.8|174681.8|174572.2|10
1730812240000|2024-11-05 13:10:40|174681.2|174591.2|174681|174591|174681.8|174591.8|174681|174591|5
1730812250000|2024-11-05 13:10:50|174681.7|174591.7|174685.9|174595.9|174691.4|174601.4|174681.3|174591.3|22
1730812260000|2024-11-05 13:11:00|174686.5|174596.5|174693.2|174603.2|174695.2|174605.2|174683.7|174593.7|17
1730812270000|2024-11-05 13:11:10|174692.2|174602.2|174686.7|174596.7|174692.2|174602.2|174685.4|174595.4|20
1730812280000|2024-11-05 13:11:20|174689|174599|174687.7|174597.7|174690.2|174600.2|174687.7|174597.7|11
1730812290000|2024-11-05 13:11:30|174689.2|174599.2|174694.7|174604.7|174696.5|174606.5|174689.2|174599.2|22
1730812300000|2024-11-05 13:11:40|174696|174606|174694.5|174604.5|174697.5|174607.5|174689.2|174599.2|20
1730812310000|2024-11-05 13:11:50|174691|174601|174695|174605|174697|174607|174691|174601|24
1730812320000|2024-11-05 13:12:00|174692.2|174602.2|174692.5|174602.5|174694.2|174604.2|174689.3|174599.3|19
1730812330000|2024-11-05 13:12:10|174694.4|174604.4|174692|174602|174696.7|174606.7|174689|174599|25
1730812340000|2024-11-05 13:12:20|174690.4|174600.4|174679.4|174589.4|174690.4|174600.4|174678.2|174588.2|19
1730812350000|2024-11-05 13:12:30|174678.7|174588.7|174677.7|174587.7|174678.7|174588.7|174677.7|174587.7|4
1730812360000|2024-11-05 13:12:40|174678.4|174588.4|174688.8|174598.8|174690.5|174600.5|174678.4|174588.4|25
1730812370000|2024-11-05 13:12:50|174687.5|174597.5|174710.3|174620.3|174710.3|174620.3|174687.5|174597.5|24
1730812380000|2024-11-05 13:13:00|174706.7|174616.7|174708|174618|174709.2|174619.2|174705.2|174615.2|17
1730812390000|2024-11-05 13:13:10|174707.7|174617.7|174711|174621|174711.5|174621.5|174707.7|174617.7|10
1730812400000|2024-11-05 13:13:20|174708.7|174618.7|174710|174620|174711.7|174621.7|174708.7|174618.7|14
1730812410000|2024-11-05 13:13:30|174710.7|174620.7|174712.2|174622.2|174713.5|174623.5|174709|174619|11
1730812420000|2024-11-05 13:13:40|174710.7|174620.7|174708.4|174618.4|174713|174623|174707|174617|14
1730812430000|2024-11-05 13:13:50|174707.7|174617.7|174733.7|174643.7|174735.4|174645.4|174707.7|174617.7|16
1730812440000|2024-11-05 13:14:00|174734.3|174644.3|174746.2|174616.2|174746.2|174644.3|174723.8|174615.6|11
1730812450000|2024-11-05 13:14:10|174755.2|174625.2|174751.3|174621.3|174756.9|174626.9|174747.8|174617.8|11
1730812460000|2024-11-05 13:14:20|174749.7|174619.7|174733.4|174603.4|174749.7|174619.7|174732.7|174602.7|10
1730812470000|2024-11-05 13:14:30|174733.1|174603.1|174728.4|174598.4|174733.1|174603.1|174727.7|174597.7|9
1730812480000|2024-11-05 13:14:40|174728|174598|174728.7|174598.7|174728.7|174598.7|174727.4|174597.4|6
1730812490000|2024-11-05 13:14:50|174728.4|174598.4|174729|174599|174729|174599|174728.4|174598.4|2
1730812500000|2024-11-05 13:15:00|174728.7|174598.7|174693.2|174563.2|174728.7|174598.7|174693.2|174563.2|12
1730812510000|2024-11-05 13:15:10|174692.5|174562.5|174693.2|174563.2|174693.9|174563.9|174692.5|174562.5|5
1730812520000|2024-11-05 13:15:20|174620.6|174530.6|174615.9|174525.9|174620.6|174530.6|174610.9|174520.9|17
1730812530000|2024-11-05 13:15:30|174612.9|174522.9|174614.7|174524.7|174618.2|174528.2|174610|174520|10
1730812540000|2024-11-05 13:15:40|174614|174524|174609.4|174519.4|174616.4|174526.4|174609.4|174519.4|13
1730812550000|2024-11-05 13:15:50|174606.9|174516.9|174608.1|174518.1|174616.2|174526.2|174606.9|174516.9|16
1730812560000|2024-11-05 13:16:00|174629.1|174499.1|174608.1|174518.1|174629.1|174518.1|174608.1|174498.1|3
1730812570000|2024-11-05 13:16:10|174614.4|174524.4|174610.5|174520.5|174614.4|174524.4|174608.1|174518.1|13
1730812580000|2024-11-05 13:16:20|174608.1|174518.1|174601.6|174511.6|174608.1|174518.1|174601|174511|9
1730812590000|2024-11-05 13:16:30|174601.3|174511.3|174609.9|174519.9|174616.6|174526.6|174601.3|174511.3|13
1730812600000|2024-11-05 13:16:40|174615.3|174525.3|174615.6|174525.6|174616.3|174526.3|174609.9|174519.9|6
1730812610000|2024-11-05 13:16:50|174609.9|174519.9|174680.5|174550.5|174680.5|174567.1|174609.9|174519.9|17
1730812620000|2024-11-05 13:17:00|174685.2|174555.2|174687.5|174557.5|174707.6|174577.6|174680.8|174550.8|19
1730812630000|2024-11-05 13:17:10|174689.8|174559.8|174690.5|174560.5|174690.8|174560.8|174689.8|174559.8|4
1730812640000|2024-11-05 13:17:20|174692.2|174562.2|174705.9|174575.9|174709.3|174579.3|174692.2|174562.2|14
1730812650000|2024-11-05 13:17:30|174705.6|174575.6|174704.9|174574.9|174705.6|174575.6|174704.9|174574.9|4
1730812660000|2024-11-05 13:17:40|174705.6|174575.6|174704.2|174574.2|174707.6|174577.6|174695.6|174565.6|11
1730812670000|2024-11-05 13:17:50|174704.6|174574.6|174704.6|174574.6|174709.9|174579.9|174699.2|174569.2|8
1730812680000|2024-11-05 13:18:00|174706.2|174576.2|174704.9|174574.9|174710.5|174580.5|174704.9|174574.9|10
1730812690000|2024-11-05 13:18:10|174703.5|174573.5|174704.9|174574.9|174704.9|174574.9|174703.5|174573.5|4
1730812700000|2024-11-05 13:18:20|174704.2|174574.2|174703.5|174573.5|174704.2|174574.2|174703.5|174573.5|2
1730812710000|2024-11-05 13:18:30|174702.2|174572.2|174710|174580|174712|174582|174693.2|174563.2|14
1730812720000|2024-11-05 13:18:40|174710.7|174580.7|174707|174577|174710.7|174580.7|174707|174577|2
1730812730000|2024-11-05 13:18:50|174706.7|174576.7|174706.7|174576.7|174706.7|174576.7|174706.7|174576.7|1
1730812740000|2024-11-05 13:19:00|174712.3|174582.3|174710.8|174580.8|174714.1|174584.1|174710.1|174580.1|8
1730812750000|2024-11-05 13:19:10|174712.2|174582.2|174744.2|174614.2|174744.2|174633.2|174712.2|174582.2|7
1730812760000|2024-11-05 13:19:20|174741.2|174611.2|174745.6|174615.6|174745.9|174615.9|174735.6|174605.6|11
1730812770000|2024-11-05 13:19:30|174741.2|174611.2|174744.6|174614.6|174744.6|174614.6|174735|174605|18
1730812780000|2024-11-05 13:19:40|174741.6|174611.6|174740|174610|174753.9|174623.9|174736.5|174606.5|17
1730812790000|2024-11-05 13:19:50|174735.7|174605.7|174766.2|174636.2|174769.5|174639.5|174735.7|174605.7|21
1730812800000|2024-11-05 13:20:00|174756.2|174666.2|174777.9|174647.9|174783.5|174666.2|174756.2|174647.9|12
1730812810000|2024-11-05 13:20:10|174776.8|174646.8|174770.2|174640.2|174779.7|174649.7|174764.8|174634.8|15
1730812820000|2024-11-05 13:20:20|174770.3|174640.3|174769.5|174639.5|174770.5|174640.5|174768.8|174638.8|5
1730812830000|2024-11-05 13:20:30|174771|174641|174783|174653|174784.9|174654.9|174770.3|174640.3|21
1730812840000|2024-11-05 13:20:40|174782.8|174652.8|174784.2|174654.2|174784.2|174654.2|174775.8|174645.8|9
1730812850000|2024-11-05 13:20:50|174783.8|174653.8|174782.8|174652.8|174783.8|174653.8|174779.5|174649.5|8
1730812860000|2024-11-05 13:21:00|174784|174654|174783.5|174653.5|174785.8|174655.8|174781.4|174651.4|9
1730812870000|2024-11-05 13:21:10|174781.9|174651.9|174782.9|174652.9|174782.9|174652.9|174781.7|174651.7|3
1730812880000|2024-11-05 13:21:20|174781.5|174651.5|174781.9|174651.9|174783.7|174653.7|174781.5|174651.5|6
1730812890000|2024-11-05 13:21:30|174781.2|174651.2|174750.8|174660.8|174782.8|174670.2|174748.5|174650.8|17
1730812900000|2024-11-05 13:21:40|174750.2|174660.2|174745.2|174655.2|174751.4|174661.4|174742.7|174652.7|20
1730812910000|2024-11-05 13:21:50|174744.4|174654.4|174743.2|174653.2|174746.4|174656.4|174741.9|174651.9|17
1730812920000|2024-11-05 13:22:00|174744.5|174654.5|174743.4|174653.4|174744.5|174654.5|174741.7|174651.7|10
1730812930000|2024-11-05 13:22:10|174744|174654|174739.7|174649.7|174744|174654|174737.7|174647.7|11
1730812940000|2024-11-05 13:22:20|174738.7|174648.7|174740|174650|174741.4|174651.4|174738.7|174648.7|8
1730812950000|2024-11-05 13:22:30|174740.7|174650.7|174739.3|174649.3|174740.7|174650.7|174739.3|174649.3|4
1730812960000|2024-11-05 13:22:40|174739|174649|174731|174641|174739|174649|174731|174641|9
1730812970000|2024-11-05 13:22:50|174730.7|174640.7|174718.9|174628.9|174730.7|174640.7|174718|174628|11
1730812980000|2024-11-05 13:23:00|174715.2|174625.2|174702|174612|174715.2|174625.2|174701|174611|16
1730812990000|2024-11-05 13:23:10|174703|174613|174694.4|174604.4|174703|174613|174689.3|174599.3|19
1730813000000|2024-11-05 13:23:20|174694.5|174604.5|174693.7|174603.7|174694.5|174604.5|174693.4|174603.4|9
1730813010000|2024-11-05 13:23:30|174693.3|174603.3|174693.7|174603.7|174693.7|174603.7|174693.2|174603.2|4
1730813020000|2024-11-05 13:23:40|174693.3|174603.3|174693.3|174603.3|174693.3|174603.3|174693.2|174603.2|3
1730813030000|2024-11-05 13:23:50|174692.7|174602.7|174690|174600|174692.7|174602.7|174690|174600|8
1730813040000|2024-11-05 13:24:00|174686.6|174596.6|174672.7|174542.7|174686.6|174596.6|174669.1|174542.7|14
1730813050000|2024-11-05 13:24:10|174672.4|174542.4|174673|174543|174673.7|174543.7|174671.7|174541.7|6
1730813060000|2024-11-05 13:24:20|174672.7|174542.7|174671.3|174541.3|174672.7|174542.7|174670.7|174540.7|9
1730813070000|2024-11-05 13:24:30|174676.7|174546.7|174678.7|174548.7|174683.9|174553.9|174674|174544|13
1730813080000|2024-11-05 13:24:40|174679.4|174549.4|174677.4|174547.4|174679.4|174549.4|174677.4|174547.4|2
1730813090000|2024-11-05 13:24:50|174679.4|174549.4|174687.6|174557.6|174687.6|174557.6|174678.1|174548.1|10
1730813100000|2024-11-05 13:25:00|174687.3|174557.3|174701.2|174571.2|174701.2|174571.2|174687.3|174557.3|7
1730813110000|2024-11-05 13:25:10|174702.9|174572.9|174711.7|174581.7|174711.7|174581.7|174702.3|174572.3|9
1730813120000|2024-11-05 13:25:20|174708.4|174578.4|174710|174580|174715.4|174585.4|174708.4|174578.4|9
1730813130000|2024-11-05 13:25:30|174709|174579|174702|174572|174709|174579|174702|174572|7
1730813140000|2024-11-05 13:25:40|174707|174577|174703.3|174573.3|174707|174577|174703.3|174573.3|4
1730813150000|2024-11-05 13:25:50|174702.7|174572.7|174703.3|174573.3|174705.3|174575.3|174702.7|174572.7|7
1730813160000|2024-11-05 13:26:00|174702|174572|174702.7|174572.7|174702.7|174572.7|174702|174572|2
1730813170000|2024-11-05 13:26:10|174702|174572|174701.3|174571.3|174702|174572|174699.6|174569.6|4
1730813180000|2024-11-05 13:26:20|174697|174567|174689.9|174559.9|174697|174567|174689.9|174559.9|9
1730813190000|2024-11-05 13:26:30|174694.3|174564.3|174685.3|174555.3|174694.3|174564.3|174677.2|174547.2|8
1730813200000|2024-11-05 13:26:40|174686.6|174556.6|174691.3|174561.3|174691.3|174561.3|174686.6|174556.6|2
1730813210000|2024-11-05 13:26:50|174689.3|174559.3|174679.4|174549.4|174690.6|174560.6|174678|174548|14
1730813220000|2024-11-05 13:27:00|174680.7|174550.7|174678.5|174548.5|174690.9|174560.9|174675.4|174545.4|18
1730813230000|2024-11-05 13:27:10|174675.5|174545.5|174671.8|174541.8|174681|174551|174671.5|174541.5|13
1730813240000|2024-11-05 13:27:20|174677.5|174547.5|174676.4|174546.4|174677.5|174547.5|174671.1|174541.1|11
1730813250000|2024-11-05 13:27:30|174674.8|174544.8|174664.6|174534.6|174674.8|174544.8|174663.3|174533.3|15
1730813260000|2024-11-05 13:27:40|174669.2|174539.2|174665.9|174535.9|174669.2|174539.2|174665.9|174535.9|4
1730813270000|2024-11-05 13:27:50|174663.9|174533.9|174667|174537|174669.6|174539.6|174661.9|174531.9|11
1730813280000|2024-11-05 13:28:00|174672.3|174542.3|174676.1|174546.1|174680.7|174550.7|174668.6|174538.6|11
1730813290000|2024-11-05 13:28:10|174669.8|174539.8|174645|174555|174675.3|174573.9|174645|174532.4|16
1730813300000|2024-11-05 13:28:20|174644.9|174554.9|174640|174550|174644.9|174554.9|174636.7|174546.7|8
1730813310000|2024-11-05 13:28:30|174640.5|174550.5|174642.2|174552.2|174645|174555|174639.7|174549.7|9
1730813320000|2024-11-05 13:28:40|174648.5|174558.5|174644|174554|174650.9|174560.9|174644|174554|8
1730813330000|2024-11-05 13:28:50|174643.1|174553.1|174661|174571|174663|174573|174634.2|174544.2|27
1730813340000|2024-11-05 13:29:00|174659.7|174569.7|174666|174576|174670.2|174580.2|174659.7|174569.7|15
1730813350000|2024-11-05 13:29:10|174666.4|174576.4|174663.2|174573.2|174668.9|174578.9|174659|174569|22
1730813360000|2024-11-05 13:29:20|174664.7|174574.7|174652.3|174562.3|174664.7|174574.7|174646.8|174556.8|28
1730813370000|2024-11-05 13:29:30|174653.2|174563.2|174667.2|174577.2|174668.3|174578.3|174651.5|174561.5|19
1730813380000|2024-11-05 13:29:40|174668.5|174578.5|174685.3|174555.3|174691.3|174578.8|174667.3|174552|15
1730813390000|2024-11-05 13:29:50|174686.7|174556.7|174763.3|174491|174763.3|174557|174683.3|174491|13
1730813400000|2024-11-05 13:30:00|174776.2|174434.2|174745.3|174472.3|174789|174502.3|174720|174434.2|29
1730813410000|2024-11-05 13:30:10|174742.7|174473|174673.3|174543.3|174761.7|174544.3|174673.3|174460.2|16
1730813420000|2024-11-05 13:30:20|174672.8|174542.8|174672.8|174542.8|174672.8|174542.8|174672.8|174542.8|1
1730813430000|2024-11-05 13:30:30|174672.2|174542.2|174677.4|174547.4|174677.4|174547.4|174672.2|174542.2|6
1730813440000|2024-11-05 13:30:40|174677.2|174547.2|174675.9|174545.9|174677.2|174547.2|174675.9|174545.9|2
1730813450000|2024-11-05 13:30:50|174676.5|174546.5|174676.7|174546.7|174676.7|174546.7|174676.5|174546.5|2
1730813460000|2024-11-05 13:31:00|174675.3|174545.3|174673.9|174543.9|174675.3|174545.3|174673.9|174543.9|3
1730813470000|2024-11-05 13:31:10|174673.3|174543.3|174672.2|174542.2|174673.9|174543.9|174672.2|174542.2|6
1730813480000|2024-11-05 13:31:20|174671.5|174541.5|174682|174469.7|174682|174542.4|174645.5|174469.7|6
1730813490000|2024-11-05 13:31:30|174683|174470.3|174639.7|174509.7|174683|174512.7|174639.7|174470.3|10
1730813500000|2024-11-05 13:31:40|174640|174510|174625.8|174495.8|174644.7|174514.7|174625.8|174495.8|9
1730813510000|2024-11-05 13:31:50|174627.3|174497.3|174616.4|174486.4|174630.5|174500.5|174616.4|174486.4|17
1730813520000|2024-11-05 13:32:00|174616.7|174486.7|174540.4|174410.4|174620|174493.5|174534|174404|24
1730813530000|2024-11-05 13:32:10|174540.3|174410.3|174521.4|174431.4|174540.7|174436.5|174511.9|174410.3|25
1730813540000|2024-11-05 13:32:20|174509.4|174419.4|174476.2|174386.2|174541.7|174419.4|174470.7|174371|26
1730813550000|2024-11-05 13:32:30|174463.7|174373.7|174458.4|174368.4|174493.7|174383.2|174456.9|174352.5|39
1730813560000|2024-11-05 13:32:40|174468.9|174378.9|174439.7|174349.7|174471.8|174378.9|174439.7|174340.5|30
1730813570000|2024-11-05 13:32:50|174443.2|174353.2|174390|174300|174443.2|174353.2|174390|174300|8
1730813580000|2024-11-05 13:33:00|174394.7|174264.7|174397.5|174267.5|174400|174270|174385.5|174255.5|33
1730813590000|2024-11-05 13:33:10|174397.8|174267.8|174368.4|174278.4|174402.4|174286.5|174368.4|174259.8|33
1730813600000|2024-11-05 13:33:20|174366.5|174276.5|174387.4|174257.4|174387.7|174276.5|174363.5|174252.7|14
1730813610000|2024-11-05 13:33:30|174388.7|174258.7|174312|174182|174389.2|174259.2|174310.2|174180.2|27
1730813620000|2024-11-05 13:33:40|174318|174188|174309.2|174219.2|174319.9|174219.2|174293.8|174186.2|30
1730813630000|2024-11-05 13:33:50|174309.3|174219.3|174388|174258|174392.5|174262.5|174306|174196|27
1730813640000|2024-11-05 13:34:00|174387.5|174257.5|174367.7|174277.7|174391.5|174282|174365.7|174253.9|20
1730813650000|2024-11-05 13:34:10|174368.3|174278.3|174368|174278|174373.7|174283.7|174363.9|174273.9|19
1730813660000|2024-11-05 13:34:20|174372.2|174282.2|174365.5|174275.5|174373.8|174283.8|174364|174274|15
1730813670000|2024-11-05 13:34:30|174366.7|174276.7|174336.7|174246.7|174366.7|174276.7|174329.9|174239.9|23
1730813680000|2024-11-05 13:34:40|174330.9|174240.9|174326.9|174236.9|174332.2|174242.2|174323.9|174233.9|29
1730813690000|2024-11-05 13:34:50|174326.5|174236.5|174325|174235|174326.5|174236.5|174318.9|174228.9|20
1730813700000|2024-11-05 13:35:00|174325.4|174235.4|174322.7|174232.7|174329.7|174239.7|174315.4|174225.4|34
1730813710000|2024-11-05 13:35:10|174323.7|174233.7|174359.3|174269.3|174361.5|174271.5|174321.7|174231.7|19
1730813720000|2024-11-05 13:35:20|174356|174266|174324.5|174234.5|174356.7|174266.7|174323.4|174233.4|28
1730813730000|2024-11-05 13:35:30|174323.2|174233.2|174306|174216|174324.4|174234.4|174306|174216|22
1730813740000|2024-11-05 13:35:40|174306.5|174216.5|174394.8|174304.8|174395.8|174305.8|174306.5|174216.5|27
1730813750000|2024-11-05 13:35:50|174395|174305|174406.7|174316.7|174408|174318|174394.7|174304.7|16
1730813760000|2024-11-05 13:36:00|174406.4|174316.4|174403|174313|174407.2|174317.2|174392.5|174302.5|17
1730813770000|2024-11-05 13:36:10|174404|174314|174395.5|174305.5|174407.7|174317.7|174391.5|174301.5|23
1730813780000|2024-11-05 13:36:20|174395|174305|174408.8|174318.8|174420.2|174330.2|174390.4|174300.4|23
1730813790000|2024-11-05 13:36:30|174408.2|174318.2|174406.7|174316.7|174414.2|174324.2|174405.7|174315.7|15
1730813800000|2024-11-05 13:36:40|174406|174316|174410.7|174320.7|174410.7|174320.7|174405.7|174315.7|11
1730813810000|2024-11-05 13:36:50|174415|174325|174441|174351|174442.3|174352.3|174415|174325|15
1730813820000|2024-11-05 13:37:00|174440.7|174350.7|174434.5|174344.5|174440.7|174350.7|174434.5|174344.5|12
1730813830000|2024-11-05 13:37:10|174432.8|174342.8|174428.5|174338.5|174432.8|174342.8|174419.5|174329.5|18
1730813840000|2024-11-05 13:37:20|174428.3|174338.3|174418.8|174328.8|174433.3|174343.3|174417.3|174327.3|17
1730813850000|2024-11-05 13:37:30|174436|174346|174413|174323|174436|174346|174413|174323|15
1730813860000|2024-11-05 13:37:40|174413.5|174323.5|174438.3|174348.3|174438.3|174348.3|174413.5|174323.5|16
1730813870000|2024-11-05 13:37:50|174438.5|174348.5|174442|174352|174443.2|174353.2|174438|174348|18
1730813880000|2024-11-05 13:38:00|174442.4|174352.4|174448.7|174358.7|174448.7|174358.7|174442.4|174352.4|14
1730813890000|2024-11-05 13:38:10|174449|174359|174517|174427|174517.7|174427.7|174444.7|174354.7|24
1730813900000|2024-11-05 13:38:20|174517.7|174427.7|174524.5|174434.5|174526|174436|174517|174427|35
1730813910000|2024-11-05 13:38:30|174527|174437|174514|174424|174527|174437|174511.3|174421.3|28
1730813920000|2024-11-05 13:38:40|174525.5|174435.5|174529.4|174439.4|174529.4|174439.4|174524.5|174434.5|17
1730813930000|2024-11-05 13:38:50|174529.9|174439.9|174527|174437|174531.4|174441.4|174524.2|174434.2|12
1730813940000|2024-11-05 13:39:00|174527.2|174437.2|174542|174452|174543.7|174453.7|174525.3|174435.3|29
1730813950000|2024-11-05 13:39:10|174543.4|174453.4|174543|174453|174545.8|174455.8|174541.7|174451.7|28
1730813960000|2024-11-05 13:39:20|174541.3|174451.3|174590.8|174500.8|174590.8|174500.8|174541.3|174451.3|15
1730813970000|2024-11-05 13:39:30|174592|174502|174575.2|174485.2|174595.2|174505.2|174574.2|174484.2|26
1730813980000|2024-11-05 13:39:40|174575.3|174485.3|174573.2|174483.2|174592|174502|174568.9|174478.9|18
1730813990000|2024-11-05 13:39:50|174571.2|174481.2|174583.2|174493.2|174586.4|174496.4|174563.2|174473.2|36
1730814000000|2024-11-05 13:40:00|174587.5|174497.5|174619.5|174529.5|174628.3|174538.3|174587.5|174497.5|30
1730814010000|2024-11-05 13:40:10|174613.8|174523.8|174658.7|174568.7|174684.5|174577.7|174608.9|174518.9|36
1730814020000|2024-11-05 13:40:20|174658.4|174568.4|174603.3|174513.3|174659|174569|174591.9|174501.9|22
1730814030000|2024-11-05 13:40:30|174600.3|174510.3|174589|174499|174600.3|174510.3|174587.9|174497.9|17
1730814040000|2024-11-05 13:40:40|174588.9|174498.9|174583.3|174493.3|174588.9|174498.9|174583.3|174493.3|13
1730814050000|2024-11-05 13:40:50|174583|174493|174568.4|174478.4|174583|174493|174567.7|174477.7|17
1730814060000|2024-11-05 13:41:00|174567.4|174477.4|174586.8|174496.8|174586.8|174496.8|174558|174468|30
1730814070000|2024-11-05 13:41:10|174586.5|174496.5|174576.2|174486.2|174593|174503|174575.2|174485.2|18
1730814080000|2024-11-05 13:41:20|174572|174482|174564.5|174474.5|174572|174482|174559.3|174469.3|14
1730814090000|2024-11-05 13:41:30|174564.7|174474.7|174556.8|174466.8|174564.7|174474.7|174556.2|174466.2|11
1730814100000|2024-11-05 13:41:40|174556.3|174466.3|174557.7|174467.7|174558.4|174468.4|174556|174466|7
1730814110000|2024-11-05 13:41:50|174558|174468|174556.7|174466.7|174558.4|174468.4|174556.4|174466.4|12
1730814120000|2024-11-05 13:42:00|174556.8|174466.8|174556.5|174466.5|174558.5|174468.5|174556.5|174466.5|10
1730814130000|2024-11-05 13:42:10|174556.4|174466.4|174558.5|174468.5|174558.5|174468.5|174555.3|174465.3|8
1730814140000|2024-11-05 13:42:20|174558.9|174468.9|174558.5|174468.5|174558.9|174468.9|174555.4|174465.4|9
1730814150000|2024-11-05 13:42:30|174557.9|174467.9|174553.9|174463.9|174558|174468|174553.9|174463.9|12
1730814160000|2024-11-05 13:42:40|174554.2|174464.2|174553.9|174463.9|174554.9|174464.9|174550.7|174460.7|6
1730814170000|2024-11-05 13:42:50|174554|174464|174553.7|174463.7|174554|174464|174552.7|174462.7|9
1730814180000|2024-11-05 13:43:00|174553|174463|174553.3|174463.3|174553.5|174463.5|174550.7|174460.7|10
1730814190000|2024-11-05 13:43:10|174553.5|174463.5|174522|174432|174553.5|174463.5|174520.3|174430.3|17
1730814200000|2024-11-05 13:43:20|174522.7|174432.7|174538|174448|174538|174448|174520.7|174430.7|14
1730814210000|2024-11-05 13:43:30|174543|174453|174548|174458|174548.5|174458.5|174543|174453|18
1730814220000|2024-11-05 13:43:40|174548.5|174458.5|174546|174456|174555.5|174465.5|174545|174455|15
1730814230000|2024-11-05 13:43:50|174544.7|174454.7|174550|174460|174552.4|174462.4|174544.7|174454.7|12
1730814240000|2024-11-05 13:44:00|174553|174463|174542.2|174452.2|174555|174465|174541.5|174451.5|22
1730814250000|2024-11-05 13:44:10|174545.2|174455.2|174536.7|174446.7|174545.9|174455.9|174536.7|174446.7|15
1730814260000|2024-11-05 13:44:20|174535.7|174445.7|174532.4|174442.4|174535.7|174445.7|174532|174442|16
1730814270000|2024-11-05 13:44:30|174530.7|174440.7|174535|174445|174535|174445|174530.7|174440.7|7
1730814280000|2024-11-05 13:44:40|174535.4|174445.4|174532.7|174442.7|174543.4|174453.4|174532.7|174442.7|21
1730814290000|2024-11-05 13:44:50|174532.4|174442.4|174527.5|174437.5|174532.4|174442.4|174526|174436|11
1730814300000|2024-11-05 13:45:00|174527.8|174437.8|174507.5|174417.5|174530.7|174440.7|174503.7|174413.7|16
1730814310000|2024-11-05 13:45:10|174505.8|174415.8|174505.8|174415.8|174506.3|174416.3|174504.9|174414.9|10
1730814320000|2024-11-05 13:45:20|174506|174416|174524.7|174434.7|174524.7|174434.7|174505.4|174415.4|9
1730814330000|2024-11-05 13:45:30|174525.7|174435.7|174539|174449|174546.7|174456.7|174525|174435|20
1730814340000|2024-11-05 13:45:40|174540|174450|174543|174453|174550|174460|174536|174446|18
1730814350000|2024-11-05 13:45:50|174543.5|174453.5|174545.9|174455.9|174550.9|174460.9|174543.5|174453.5|10
1730814360000|2024-11-05 13:46:00|174540.5|174450.5|174551.4|174461.4|174551.4|174461.4|174540.5|174450.5|14
1730814370000|2024-11-05 13:46:10|174550.5|174460.5|174557.7|174467.7|174557.7|174467.7|174544|174454|9
1730814380000|2024-11-05 13:46:20|174558.2|174468.2|174551.7|174461.7|174561.5|174471.5|174551|174461|10
1730814390000|2024-11-05 13:46:30|174552|174462|174550.7|174460.7|174552.7|174462.7|174550.7|174460.7|11
1730814400000|2024-11-05 13:46:40|174551.7|174461.7|174549.8|174459.8|174551.7|174461.7|174546.5|174456.5|12
1730814410000|2024-11-05 13:46:50|174548.7|174458.7|174550.5|174460.5|174550.5|174460.5|174548.7|174458.7|4
1730814420000|2024-11-05 13:47:00|174549.4|174459.4|174534.5|174444.5|174549.4|174459.4|174527|174437|13
1730814430000|2024-11-05 13:47:10|174534.7|174444.7|174536.7|174446.7|174538.4|174448.4|174534.2|174444.2|14
1730814440000|2024-11-05 13:47:20|174543.5|174453.5|174550.7|174460.7|174550.7|174460.7|174543.2|174453.2|15
1730814450000|2024-11-05 13:47:30|174552.2|174462.2|174535.9|174445.9|174552.2|174462.2|174535.9|174445.9|18
1730814460000|2024-11-05 13:47:40|174537.2|174447.2|174541.3|174451.3|174541.3|174451.3|174530.9|174440.9|24
1730814470000|2024-11-05 13:47:50|174541|174451|174540.3|174450.3|174547.2|174457.2|174540.3|174450.3|15
1730814480000|2024-11-05 13:48:00|174541.4|174451.4|174542.2|174452.2|174543.5|174453.5|174537.5|174447.5|22
1730814490000|2024-11-05 13:48:10|174543.2|174453.2|174547.7|174457.7|174548.7|174458.7|174543|174453|12
1730814500000|2024-11-05 13:48:20|174547.9|174457.9|174539.5|174449.5|174547.9|174457.9|174539.2|174449.2|17
1730814510000|2024-11-05 13:48:30|174539.7|174449.7|174539.7|174449.7|174541.5|174451.5|174539.5|174449.5|10
1730814520000|2024-11-05 13:48:40|174539.5|174449.5|174479|174389|174539.5|174449.5|174474.2|174384.2|18
1730814530000|2024-11-05 13:48:50|174471.2|174381.2|174466|174376|174476|174386|174461.7|174371.7|16
1730814540000|2024-11-05 13:49:00|174466.4|174376.4|174463.7|174373.7|174473.4|174383.4|174463.4|174373.4|19
1730814550000|2024-11-05 13:49:10|174462|174372|174460.7|174370.7|174464.2|174374.2|174457|174367|16
1730814560000|2024-11-05 13:49:20|174460.9|174370.9|174458|174368|174460.9|174370.9|174456|174366|15
1730814570000|2024-11-05 13:49:30|174457.9|174367.9|174459.7|174369.7|174463.9|174373.9|174457.5|174367.5|20
1730814580000|2024-11-05 13:49:40|174460.2|174370.2|174443.5|174353.5|174467.8|174377.8|174441|174351|22
1730814590000|2024-11-05 13:49:50|174442.2|174352.2|174439.9|174349.9|174445.5|174355.5|174435.7|174345.7|29
1730814600000|2024-11-05 13:50:00|174438.4|174348.4|174445.7|174355.7|174448.2|174358.2|174435.7|174345.7|36
1730814610000|2024-11-05 13:50:10|174444.7|174354.7|174438.4|174348.4|174449.9|174359.9|174433.7|174343.7|26
1730814620000|2024-11-05 13:50:20|174439.2|174349.2|174443.7|174353.7|174444.7|174354.7|174434.7|174344.7|29
1730814630000|2024-11-05 13:50:30|174443.4|174353.4|174447.5|174357.5|174450.2|174360.2|174443.4|174353.4|9
1730814640000|2024-11-05 13:50:40|174447.9|174357.9|174452.7|174362.7|174458.5|174368.5|174444.2|174354.2|12
1730814650000|2024-11-05 13:50:50|174453.2|174363.2|174450.5|174360.5|174454.2|174364.2|174445.4|174355.4|17
1730814660000|2024-11-05 13:51:00|174446.4|174356.4|174440|174350|174456|174366|174438.7|174348.7|21
1730814670000|2024-11-05 13:51:10|174440.8|174350.8|174445.5|174355.5|174447.3|174357.3|174440.7|174350.7|21
1730814680000|2024-11-05 13:51:20|174446.2|174356.2|174446.2|174356.2|174451.8|174361.8|174443|174353|22
1730814690000|2024-11-05 13:51:30|174446.9|174356.9|174448.2|174358.2|174452.7|174362.7|174443|174353|16
1730814700000|2024-11-05 13:51:40|174450.2|174360.2|174443.5|174353.5|174451.5|174361.5|174443.5|174353.5|20
1730814710000|2024-11-05 13:51:50|174444.2|174354.2|174438.5|174348.5|174444.5|174354.5|174436|174346|23
1730814720000|2024-11-05 13:52:00|174438.4|174348.4|174441.5|174351.5|174448.3|174358.3|174438.4|174348.4|16
1730814730000|2024-11-05 13:52:10|174446.3|174356.3|174445.7|174355.7|174452.8|174362.8|174439.9|174349.9|24
1730814740000|2024-11-05 13:52:20|174446.8|174356.8|174440|174350|174446.8|174356.8|174438.5|174348.5|16
1730814750000|2024-11-05 13:52:30|174440.4|174350.4|174525.7|174435.7|174525.7|174435.7|174440.4|174350.4|23
1730814760000|2024-11-05 13:52:40|174522|174432|174531.7|174441.7|174536.5|174446.5|174521.5|174431.5|24
1730814770000|2024-11-05 13:52:50|174532|174442|174535.7|174445.7|174536.2|174446.2|174529.7|174439.7|22
1730814780000|2024-11-05 13:53:00|174538.5|174448.5|174541.9|174451.9|174545.9|174455.9|174538.5|174448.5|18
1730814790000|2024-11-05 13:53:10|174541.7|174451.7|174550.3|174460.3|174550.9|174460.9|174541.7|174451.7|16
1730814800000|2024-11-05 13:53:20|174551|174461|174547.7|174457.7|174552.7|174462.7|174547|174457|21
1730814810000|2024-11-05 13:53:30|174548.9|174458.9|174539|174449|174551.8|174461.8|174527.5|174437.5|20
1730814820000|2024-11-05 13:53:40|174541.5|174451.5|174538.7|174448.7|174542.8|174452.8|174536.7|174446.7|25
1730814830000|2024-11-05 13:53:50|174531.5|174441.5|174536.7|174446.7|174536.7|174446.7|174530.7|174440.7|30
1730814840000|2024-11-05 13:54:00|174536.9|174446.9|174534.9|174444.9|174539.5|174449.5|174529.4|174439.4|31
1730814850000|2024-11-05 13:54:10|174535.2|174445.2|174528.7|174438.7|174535.2|174445.2|174528.3|174438.3|18
1730814860000|2024-11-05 13:54:20|174528.3|174438.3|174529.3|174439.3|174531|174441|174525.5|174435.5|25
1730814870000|2024-11-05 13:54:30|174528.7|174438.7|174529|174439|174536.2|174446.2|174528.7|174438.7|27
1730814880000|2024-11-05 13:54:40|174528.4|174438.4|174526|174436|174533.8|174443.8|174524.4|174434.4|20
1730814890000|2024-11-05 13:54:50|174527.4|174437.4|174532.4|174442.4|174532.4|174442.4|174527.4|174437.4|6
1730814900000|2024-11-05 13:55:00|174533.3|174443.3|174535.9|174445.9|174536.2|174446.2|174533.3|174443.3|12
1730814920000|2024-11-05 13:55:20|174537.2|174447.2|174533.9|174443.9|174537.2|174447.2|174533.9|174443.9|5
1730814930000|2024-11-05 13:55:30|174532.5|174442.5|174528.5|174438.5|174533.2|174443.2|174524.4|174434.4|8
1730814940000|2024-11-05 13:55:40|174529.2|174439.2|174527.2|174437.2|174529.2|174439.2|174527.2|174437.2|6
1730814950000|2024-11-05 13:55:50|174527.9|174437.9|174527.9|174437.9|174528.5|174438.5|174527.9|174437.9|5
1730814960000|2024-11-05 13:56:00|174527.2|174437.2|174514.8|174424.8|174527.2|174437.2|174514.8|174424.8|4
1730814970000|2024-11-05 13:56:10|174539.3|174449.3|174536.5|174446.5|174539.3|174449.3|174536.5|174446.5|9
1730814980000|2024-11-05 13:56:20|174536.7|174446.7|174535.9|174445.9|174536.7|174446.7|174535.9|174445.9|7
1730814990000|2024-11-05 13:56:30|174536.5|174446.5|174535.7|174445.7|174537.2|174447.2|174535.7|174445.7|5
1730815000000|2024-11-05 13:56:40|174535.5|174445.5|174535.5|174445.5|174535.5|174445.5|174534.9|174444.9|3
1730815010000|2024-11-05 13:56:50|174531.5|174441.5|174516|174426|174531.5|174441.5|174515.5|174425.5|12
1730815030000|2024-11-05 13:57:10|174518|174428|174516|174426|174518|174428|174516|174426|2
1730815040000|2024-11-05 13:57:20|174515|174425|174524.9|174434.9|174525.5|174435.5|174515|174425|5
1730815050000|2024-11-05 13:57:30|174519.8|174429.8|174520.8|174430.8|174524.9|174434.9|174518.3|174428.3|16
1730815060000|2024-11-05 13:57:40|174521|174431|174525.9|174435.9|174525.9|174435.9|174521|174431|9
1730815070000|2024-11-05 13:57:50|174525.2|174435.2|174529.2|174439.2|174530.5|174440.5|174525.2|174435.2|10
1730815080000|2024-11-05 13:58:00|174528.5|174438.5|174535.5|174445.5|174542.7|174452.7|174528.5|174438.5|19
1730815090000|2024-11-05 13:58:10|174534.8|174444.8|174536.9|174446.9|174539.3|174449.3|174534.8|174444.8|13
1730815100000|2024-11-05 13:58:20|174538.2|174448.2|174537.3|174447.3|174543|174453|174536.4|174446.4|10
1730815110000|2024-11-05 13:58:30|174536.8|174446.8|174543.2|174453.2|174545.9|174455.9|174536.8|174446.8|14
1730815120000|2024-11-05 13:58:40|174543.5|174453.5|174544.8|174454.8|174547.2|174457.2|174540.5|174450.5|11
1730815130000|2024-11-05 13:58:50|174544.7|174454.7|174541.5|174451.5|174544.7|174454.7|174539.9|174449.9|11
1730815140000|2024-11-05 13:59:00|174542.5|174452.5|174545.7|174455.7|174545.7|174455.7|174541.7|174451.7|10
1730815150000|2024-11-05 13:59:10|174544.7|174454.7|174545|174455|174545.7|174455.7|174544|174454|11
1730815160000|2024-11-05 13:59:20|174545.2|174455.2|174545.2|174455.2|174545.2|174455.2|174545.2|174455.2|1
1730815170000|2024-11-05 13:59:30|174544.9|174454.9|174541.9|174451.9|174544.9|174454.9|174541.7|174451.7|6
1730815180000|2024-11-05 13:59:40|174541.5|174451.5|174540.7|174450.7|174541.5|174451.5|174536.2|174446.2|11
1730815190000|2024-11-05 13:59:50|174540.5|174450.5|174540.2|174450.2|174540.5|174450.5|174537.7|174447.7|7
1730815200000|2024-11-05 14:00:00|174534.9|174444.9|174530.4|174440.4|174537.2|174447.2|174528.8|174438.8|16
1730815210000|2024-11-05 14:00:10|174529.3|174439.3|174471.7|174381.7|174529.3|174439.3|174470|174380|26
1730815220000|2024-11-05 14:00:20|174472.5|174382.5|174468.5|174378.5|174474.5|174384.5|174467.5|174377.5|18
1730815230000|2024-11-05 14:00:30|174469.7|174379.7|174457.4|174367.4|174473.5|174383.5|174457|174367|15
1730815240000|2024-11-05 14:00:40|174458|174368|174442.7|174352.7|174458|174368|174441.3|174351.3|17
1730815250000|2024-11-05 14:00:50|174443|174353|174448.8|174358.8|174448.8|174358.8|174442|174352|20
1730815260000|2024-11-05 14:01:00|174450.2|174360.2|174453.2|174363.2|174454.8|174364.8|174447.7|174357.7|22
1730815270000|2024-11-05 14:01:10|174454.9|174364.9|174482.9|174392.9|174492.7|174402.7|174454.9|174364.9|27
1730815280000|2024-11-05 14:01:20|174482.5|174392.5|174483.7|174393.7|174484.9|174394.9|174481.9|174391.9|19
1730815290000|2024-11-05 14:01:30|174484.4|174394.4|174483|174393|174487.5|174397.5|174477|174387|20
1730815300000|2024-11-05 14:01:40|174482.4|174392.4|174513.7|174423.7|174515.3|174425.3|174474.4|174384.4|24
1730815310000|2024-11-05 14:01:50|174509.5|174419.5|174515.2|174425.2|174521.2|174431.2|174509.5|174419.5|35
1730815320000|2024-11-05 14:02:00|174518.2|174428.2|174516|174426|174520.3|174430.3|174513.4|174423.4|19
1730815330000|2024-11-05 14:02:10|174514.4|174424.4|174516.2|174426.2|174524.7|174434.7|174514.4|174424.4|21
1730815340000|2024-11-05 14:02:20|174516.8|174426.8|174509|174419|174518.2|174428.2|174506.9|174416.9|18
1730815350000|2024-11-05 14:02:30|174510.7|174420.7|174506.9|174416.9|174510.8|174420.8|174506.9|174416.9|12
1730815360000|2024-11-05 14:02:40|174505|174415|174504.2|174414.2|174509.3|174419.3|174502.5|174412.5|23
1730815370000|2024-11-05 14:02:50|174504|174414|174525.5|174435.5|174526.5|174436.5|174503|174413|18
1730815380000|2024-11-05 14:03:00|174524|174434|174513.4|174423.4|174526.5|174436.5|174510.9|174420.9|27
1730815390000|2024-11-05 14:03:10|174512.7|174422.7|174522.5|174432.5|174522.5|174432.5|174511.9|174421.9|23
1730815400000|2024-11-05 14:03:20|174523.2|174433.2|174522.7|174432.7|174523.2|174433.2|174522.3|174432.3|9
1730815410000|2024-11-05 14:03:30|174522.8|174432.8|174526.2|174436.2|174536|174446|174512|174422|18
1730815420000|2024-11-05 14:03:40|174523.9|174433.9|174536.8|174446.8|174538.9|174448.9|174523.7|174433.7|24
1730815430000|2024-11-05 14:03:50|174537.7|174447.7|174538.5|174448.5|174539.2|174449.2|174534.5|174444.5|20
1730815440000|2024-11-05 14:04:00|174538.9|174448.9|174538.3|174448.3|174538.9|174448.9|174537.9|174447.9|10
1730815450000|2024-11-05 14:04:10|174538.5|174448.5|174532|174442|174544.5|174454.5|174525.7|174435.7|21
1730815460000|2024-11-05 14:04:20|174531.8|174441.8|174534.2|174444.2|174537.4|174447.4|174531.8|174441.8|12
1730815470000|2024-11-05 14:04:30|174533.8|174443.8|174537.8|174447.8|174538.4|174448.4|174533.5|174443.5|11
1730815480000|2024-11-05 14:04:40|174538.2|174448.2|174528.4|174438.4|174538.2|174448.2|174528.4|174438.4|13
1730815490000|2024-11-05 14:04:50|174527.9|174437.9|174524.2|174434.2|174527.9|174437.9|174524.2|174434.2|7
1730815500000|2024-11-05 14:05:00|174513.3|174423.3|174519.5|174429.5|174522|174432|174513.3|174423.3|14
1730815510000|2024-11-05 14:05:10|174520.5|174430.5|174521.7|174431.7|174525.2|174435.2|174520.5|174430.5|10
1730815520000|2024-11-05 14:05:20|174511.2|174421.2|174515.7|174425.7|174516.2|174426.2|174508.5|174418.5|18
1730815530000|2024-11-05 14:05:30|174509.4|174419.4|174539.5|174409.5|174542.7|174440.9|174506.9|174409.5|17
1730815540000|2024-11-05 14:05:40|174540.6|174410.6|174525.4|174435.4|174550|174440|174525.2|174410.6|20
1730815550000|2024-11-05 14:05:50|174525|174435|174526.4|174436.4|174526.9|174436.9|174525|174435|10
1730815560000|2024-11-05 14:06:00|174578.5|174488.5|174569.3|174479.3|174578.5|174488.5|174568.9|174478.9|12
1730815570000|2024-11-05 14:06:10|174571.5|174481.5|174583|174493|174585|174495|174571.4|174481.4|25
1730815580000|2024-11-05 14:06:20|174582|174492|174583|174493|174585|174495|174582|174492|13
1730815590000|2024-11-05 14:06:30|174582.5|174492.5|174576.5|174486.5|174583|174493|174575.3|174485.3|16
1730815600000|2024-11-05 14:06:40|174576.3|174486.3|174552.5|174462.5|174578.5|174488.5|174551.2|174461.2|17
1730815610000|2024-11-05 14:06:50|174552.2|174462.2|174548.3|174458.3|174552.8|174462.8|174548.3|174458.3|13
1730815620000|2024-11-05 14:07:00|174547.7|174457.7|174539.3|174449.3|174547.7|174457.7|174538|174448|22
1730815630000|2024-11-05 14:07:10|174541.7|174451.7|174543.2|174453.2|174545|174455|174536.4|174446.4|12
1730815640000|2024-11-05 14:07:20|174543.5|174453.5|174538|174448|174543.7|174453.7|174538|174448|11
1730815650000|2024-11-05 14:07:30|174537.3|174447.3|174547.3|174457.3|174555|174465|174534|174444|25
1730815660000|2024-11-05 14:07:40|174547.4|174457.4|174533.7|174443.7|174547.4|174457.4|174533.7|174443.7|12
1730815670000|2024-11-05 14:07:50|174550.9|174420.9|174552.5|174422.5|174552.8|174422.8|174550|174420|8
1730815680000|2024-11-05 14:08:00|174534|174444|174534|174444|174534|174444|174532.7|174442.7|3
1730815690000|2024-11-05 14:08:10|174532.7|174442.7|174520|174430|174534.7|174444.7|174517.3|174427.3|20
1730815700000|2024-11-05 14:08:20|174516.4|174426.4|174514.5|174424.5|174516.7|174426.7|174511.9|174421.9|21
1730815710000|2024-11-05 14:08:30|174513|174423|174503|174413|174513|174423|174490.9|174400.9|30
1730815720000|2024-11-05 14:08:40|174500.7|174410.7|174497.5|174407.5|174504.5|174414.5|174497.5|174407.5|26
1730815730000|2024-11-05 14:08:50|174500.5|174410.5|174482.8|174392.8|174501.2|174411.2|174482.5|174392.5|22
1730815740000|2024-11-05 14:09:00|174482.2|174392.2|174481.7|174391.7|174482.2|174392.2|174480|174390|13
1730815750000|2024-11-05 14:09:10|174481.4|174391.4|174489|174399|174489.2|174399.2|174481.4|174391.4|10
1730815760000|2024-11-05 14:09:20|174489.3|174399.3|174483.5|174393.5|174489.5|174399.5|174481|174391|13
1730815770000|2024-11-05 14:09:30|174483.4|174393.4|174478|174388|174483.4|174393.4|174478|174388|8
1730815780000|2024-11-05 14:09:40|174477.7|174387.7|174477.2|174387.2|174477.7|174387.7|174477.2|174387.2|3
1730815790000|2024-11-05 14:09:50|174475.9|174385.9|174477.9|174387.9|174477.9|174387.9|174475.9|174385.9|8
1730815800000|2024-11-05 14:10:00|174477.5|174387.5|174477.4|174387.4|174479.7|174389.7|174477.4|174387.4|11
1730815810000|2024-11-05 14:10:10|174476.7|174386.7|174477.9|174387.9|174478.3|174388.3|174476.2|174386.2|12
1730815820000|2024-11-05 14:10:20|174477.2|174387.2|174476.7|174386.7|174477.2|174387.2|174476.4|174386.4|5
1730815830000|2024-11-05 14:10:30|174476.9|174386.9|174477.5|174387.5|174477.5|174387.5|174476.9|174386.9|4
1730815840000|2024-11-05 14:10:40|174478|174388|174477.9|174387.9|174479.4|174389.4|174477.9|174387.9|6
1730815850000|2024-11-05 14:10:50|174477.5|174387.5|174478|174388|174478.5|174388.5|174477.5|174387.5|8
1730815860000|2024-11-05 14:11:00|174478.2|174388.2|174474.9|174384.9|174478.5|174388.5|174473.9|174383.9|10
1730815870000|2024-11-05 14:11:10|174474.2|174384.2|174474.9|174384.9|174474.9|174384.9|174474.2|174384.2|4
1730815880000|2024-11-05 14:11:20|174473.9|174383.9|174475.5|174385.5|174475.8|174385.8|174473.9|174383.9|7
1730815890000|2024-11-05 14:11:30|174476.3|174386.3|174421.7|174331.7|174476.3|174386.3|174415|174325|22
1730815900000|2024-11-05 14:11:40|174420.7|174330.7|174413|174323|174421.4|174331.4|174411.9|174321.9|21
1730815910000|2024-11-05 14:11:50|174414|174324|174414.5|174324.5|174419|174329|174414|174324|25
1730815920000|2024-11-05 14:12:00|174413.9|174323.9|174418.5|174328.5|174418.5|174328.5|174413.3|174323.3|21
1730815930000|2024-11-05 14:12:10|174417.8|174327.8|174415.7|174325.7|174417.8|174327.8|174413.5|174323.5|17
1730815940000|2024-11-05 14:12:20|174414.7|174324.7|174415.2|174325.2|174418|174328|174411.7|174321.7|14
1730815950000|2024-11-05 14:12:30|174415.5|174325.5|174412|174322|174416.2|174326.2|174411.5|174321.5|11
1730815960000|2024-11-05 14:12:40|174412.7|174322.7|174413.3|174323.3|174414.4|174324.4|174412.7|174322.7|9
1730815970000|2024-11-05 14:12:50|174413|174323|174402.9|174312.9|174413.2|174323.2|174400.5|174310.5|12
1730815980000|2024-11-05 14:13:00|174401.5|174311.5|174401.5|174311.5|174401.5|174311.5|174401.5|174311.5|1
1730815990000|2024-11-05 14:13:10|174402.2|174312.2|174401.9|174311.9|174402.5|174312.5|174401.9|174311.9|3
1730816000000|2024-11-05 14:13:20|174402.2|174312.2|174401.9|174311.9|174402.2|174312.2|174401.7|174311.7|4
1730816010000|2024-11-05 14:13:30|174401.2|174311.2|174401.2|174311.2|174402.5|174312.5|174401.2|174311.2|3
1730816020000|2024-11-05 14:13:40|174401.9|174311.9|174401.2|174311.2|174402.5|174312.5|174400.5|174310.5|5
1730816030000|2024-11-05 14:13:50|174400.5|174310.5|174400.5|174310.5|174400.5|174310.5|174400.5|174310.5|1
1730816050000|2024-11-05 14:14:10|174399.9|174309.9|174399.9|174309.9|174401.2|174311.2|174399.9|174309.9|6
1730816060000|2024-11-05 14:14:20|174407.9|174317.9|174422.2|174332.2|174423.5|174333.5|174407.9|174317.9|4
1730816070000|2024-11-05 14:14:30|174413.4|174323.4|174416.8|174326.8|174416.8|174326.8|174385.8|174295.8|25
1730816080000|2024-11-05 14:14:40|174416.3|174326.3|174396.4|174306.4|174416.8|174326.8|174395.8|174305.8|14
1730816090000|2024-11-05 14:14:50|174395.7|174305.7|174385.8|174295.8|174395.7|174305.7|174383.2|174293.2|11
1730816100000|2024-11-05 14:15:00|174382.9|174292.9|174381.5|174291.5|174382.9|174292.9|174380.9|174290.9|6
1730816110000|2024-11-05 14:15:10|174380.9|174290.9|174381.5|174291.5|174385.8|174295.8|174380.9|174290.9|11
1730816120000|2024-11-05 14:15:20|174382.2|174292.2|174382.2|174292.2|174382.2|174292.2|174380.9|174290.9|4
1730816130000|2024-11-05 14:15:30|174380.9|174290.9|174380.9|174290.9|174382.2|174292.2|174380.9|174290.9|3
1730816160000|2024-11-05 14:16:00|174382.2|174292.2|174391.4|174301.4|174392|174302|174382.2|174292.2|10
1730816170000|2024-11-05 14:16:10|174391.2|174301.2|174395|174305|174395|174305|174387.2|174297.2|18
1730816180000|2024-11-05 14:16:20|174395.2|174305.2|174394.2|174304.2|174397.5|174307.5|174393.3|174303.3|16
1730816190000|2024-11-05 14:16:30|174393.7|174303.7|174394|174304|174394.8|174304.8|174393.5|174303.5|8
1730816200000|2024-11-05 14:16:40|174393|174303|174392|174302|174394.7|174304.7|174391.9|174301.9|13
1730816210000|2024-11-05 14:16:50|174392.3|174302.3|174392.3|174302.3|174393.4|174303.4|174389.5|174299.5|9
1730816220000|2024-11-05 14:17:00|174393|174303|174392|174302|174395.4|174305.4|174391.7|174301.7|13
1730816230000|2024-11-05 14:17:10|174392.3|174302.3|174392.7|174302.7|174392.9|174302.9|174384.5|174294.5|24
1730816240000|2024-11-05 14:17:20|174393|174303|174391.5|174301.5|174393.2|174303.2|174386.7|174296.7|14
1730816250000|2024-11-05 14:17:30|174390.9|174300.9|174390.2|174300.2|174392.7|174302.7|174385.2|174295.2|20
1730816260000|2024-11-05 14:17:40|174390.9|174300.9|174389|174299|174391|174301|174387.4|174297.4|7
1730816270000|2024-11-05 14:17:50|174389.5|174299.5|174389|174299|174389.7|174299.7|174389|174299|3
1730816280000|2024-11-05 14:18:00|174389.2|174299.2|174387.5|174297.5|174389.2|174299.2|174387.5|174297.5|13
1730816290000|2024-11-05 14:18:10|174386.2|174296.2|174382.9|174292.9|174386.2|174296.2|174380.5|174290.5|6
1730816300000|2024-11-05 14:18:20|174388.2|174298.2|174388.5|174298.5|174389|174299|174388|174298|8
1730816310000|2024-11-05 14:18:30|174388.4|174298.4|174391|174301|174391|174301|174388.2|174298.2|8
1730816320000|2024-11-05 14:18:40|174391.7|174301.7|174388.2|174298.2|174392.2|174302.2|174388.2|174298.2|5
1730816330000|2024-11-05 14:18:50|174389.5|174299.5|174391.5|174301.5|174392.2|174302.2|174389.5|174299.5|9
1730816340000|2024-11-05 14:19:00|174393|174303|174393.7|174303.7|174394.7|174304.7|174391.2|174301.2|18
1730816350000|2024-11-05 14:19:10|174393.4|174303.4|174392|174302|174393.7|174303.7|174392|174302|6
1730816360000|2024-11-05 14:19:20|174392.3|174302.3|174385|174295|174394.3|174304.3|174385|174295|8
1730816370000|2024-11-05 14:19:30|174384.7|174294.7|174380.4|174290.4|174384.7|174294.7|174379.7|174289.7|5
1730816380000|2024-11-05 14:19:40|174380|174290|174379.7|174289.7|174380|174290|174379.7|174289.7|3
1730816390000|2024-11-05 14:19:50|174379.4|174289.4|174379.2|174289.2|174379.4|174289.4|174379.2|174289.2|2
1730816400000|2024-11-05 14:20:00|174379.7|174289.7|174380.2|174290.2|174380.2|174290.2|174379.7|174289.7|6
1730816410000|2024-11-05 14:20:10|174380.4|174290.4|174360.5|174230.5|174380.4|174290.4|174329.4|174229.7|8
1730816420000|2024-11-05 14:20:20|174360.4|174230.4|174323.7|174233.7|174360.4|174235|174323.5|174230.4|11
1730816430000|2024-11-05 14:20:30|174324|174234|174325|174235|174326|174236|174323.7|174233.7|10
1730816440000|2024-11-05 14:20:40|174325.5|174235.5|174327|174237|174333.8|174243.8|174325.5|174235.5|11
1730816450000|2024-11-05 14:20:50|174326.8|174236.8|174334|174244|174334|174244|174326.8|174236.8|11
1730816460000|2024-11-05 14:21:00|174334.5|174244.5|174335.5|174245.5|174335.5|174245.5|174330.5|174240.5|7
1730816470000|2024-11-05 14:21:10|174335|174245|174337.5|174247.5|174337.5|174247.5|174335|174245|6
1730816480000|2024-11-05 14:21:20|174337|174247|174334|174244|174337|174247|174334|174244|6
1730816490000|2024-11-05 14:21:30|174333.8|174243.8|174325.8|174235.8|174334.3|174244.3|174324.5|174234.5|15
1730816500000|2024-11-05 14:21:40|174326.3|174236.3|174328|174238|174328.5|174238.5|174325.8|174235.8|12
1730816510000|2024-11-05 14:21:50|174328.3|174238.3|174333.5|174243.5|174334|174244|174328.3|174238.3|10
1730816520000|2024-11-05 14:22:00|174329.8|174239.8|174327.8|174237.8|174330|174240|174327.8|174237.8|10
1730816530000|2024-11-05 14:22:10|174328|174238|174326.8|174236.8|174328|174238|174325.8|174235.8|8
1730816540000|2024-11-05 14:22:20|174326.3|174236.3|174326|174236|174326.8|174236.8|174326|174236|4
1730816550000|2024-11-05 14:22:30|174326.3|174236.3|174322.8|174232.8|174326.3|174236.3|174320.4|174230.4|12
1730816560000|2024-11-05 14:22:40|174321.8|174231.8|174323.3|174233.3|174323.5|174233.5|174311|174221|13
1730816570000|2024-11-05 14:22:50|174323.8|174233.8|174299|174209|174323.8|174233.8|174292|174202|12
1730816580000|2024-11-05 14:23:00|174297.5|174207.5|174267.8|174177.8|174299|174209|174264|174174|19
1730816590000|2024-11-05 14:23:10|174267.5|174177.5|174250.8|174160.8|174267.5|174177.5|174250.8|174160.8|17
1730816600000|2024-11-05 14:23:20|174250.7|174160.7|174251.2|174161.2|174251.2|174161.2|174249.3|174159.3|14
1730816610000|2024-11-05 14:23:30|174250.4|174160.4|174295.7|174205.7|174306.3|174205.7|174250.4|174160.4|26
1730816620000|2024-11-05 14:23:40|174295.4|174205.4|174296.5|174206.5|174299.5|174209.5|174292.7|174202.7|20
1730816630000|2024-11-05 14:23:50|174294.8|174204.8|174302.3|174212.3|174302.3|174212.3|174294.8|174204.8|19
1730816640000|2024-11-05 14:24:00|174303.5|174213.5|174307|174217|174307|174217|174299.7|174209.7|12
1730816650000|2024-11-05 14:24:10|174308.2|174218.2|174304.7|174214.7|174308.2|174218.2|174300.5|174210.5|16
1730816660000|2024-11-05 14:24:20|174309.9|174219.9|174312|174222|174312.5|174222.5|174309.9|174219.9|11
1730816670000|2024-11-05 14:24:30|174312.4|174222.4|174315.9|174225.9|174315.9|174225.9|174312.4|174222.4|4
1730816680000|2024-11-05 14:24:40|174315.7|174225.7|174320.9|174230.9|174321|174231|174315.5|174225.5|8
1730816690000|2024-11-05 14:24:50|174320.2|174230.2|174320.5|174230.5|174322.5|174232.5|174320|174230|9
1730816700000|2024-11-05 14:25:00|174320.9|174230.9|174322.5|174232.5|174322.5|174232.5|174320.9|174230.9|6
1730816710000|2024-11-05 14:25:10|174323.3|174233.3|174327.4|174237.4|174328.3|174238.3|174323.3|174233.3|6
1730816720000|2024-11-05 14:25:20|174328|174238|174319.2|174229.2|174330|174240|174319.2|174229.2|11
1730816730000|2024-11-05 14:25:30|174318.9|174228.9|174314.8|174224.8|174318.9|174228.9|174314.8|174224.8|10
1730816740000|2024-11-05 14:25:40|174314.2|174224.2|174312.5|174222.5|174314.8|174224.8|174312.5|174222.5|11
1730816750000|2024-11-05 14:25:50|174312.7|174222.7|174318|174228|174318|174228|174309.7|174219.7|10
1730816760000|2024-11-05 14:26:00|174317.9|174227.9|174317.7|174227.7|174317.9|174227.9|174317.7|174227.7|2
1730816770000|2024-11-05 14:26:10|174317.9|174227.9|174332.9|174242.9|174334.3|174244.3|174317.9|174227.9|11
1730816780000|2024-11-05 14:26:20|174334.2|174244.2|174325|174235|174334.2|174244.2|174324.9|174234.9|14
1730816790000|2024-11-05 14:26:30|174328|174238|174318.3|174228.3|174328|174238|174318.2|174228.2|9
1730816800000|2024-11-05 14:26:40|174317.5|174227.5|174311.7|174221.7|174317.5|174227.5|174307|174217|9
1730816810000|2024-11-05 14:26:50|174311.5|174221.5|174314.7|174224.7|174315.7|174225.7|174311.5|174221.5|7
1730816820000|2024-11-05 14:27:00|174315|174225|174315.4|174225.4|174315.5|174225.5|174315|174225|6
1730816830000|2024-11-05 14:27:10|174314.7|174224.7|174315.7|174225.7|174316|174226|174314.7|174224.7|5
1730816840000|2024-11-05 14:27:20|174316|174226|174316.4|174226.4|174316.4|174226.4|174316|174226|2
1730816850000|2024-11-05 14:27:30|174316.7|174226.7|174317.2|174227.2|174317.2|174227.2|174314.2|174224.2|12
1730816860000|2024-11-05 14:27:40|174316.9|174226.9|174316.9|174226.9|174317.2|174227.2|174316.7|174226.7|8
1730816870000|2024-11-05 14:27:50|174317.5|174227.5|174317.7|174227.7|174317.9|174227.9|174317|174227|6
1730816880000|2024-11-05 14:28:00|174317|174227|174317.5|174227.5|174323.7|174233.7|174315|174225|13
1730816890000|2024-11-05 14:28:10|174317.7|174227.7|174316.4|174226.4|174318.7|174228.7|174316.2|174226.2|9
1730816900000|2024-11-05 14:28:20|174318.2|174228.2|174317.8|174227.8|174318.2|174228.2|174315.3|174225.3|9
1730816910000|2024-11-05 14:28:30|174317.2|174227.2|174314.2|174224.2|174318|174228|174314.2|174224.2|9
1730816920000|2024-11-05 14:28:40|174314.3|174224.3|174312.5|174222.5|174314.3|174224.3|174312.5|174222.5|12
1730816930000|2024-11-05 14:28:50|174313.8|174223.8|174313.4|174223.4|174314|174224|174312.2|174222.2|8
1730816940000|2024-11-05 14:29:00|174313.7|174223.7|174313.9|174223.9|174313.9|174223.9|174313.4|174223.4|4
1730816950000|2024-11-05 14:29:10|174315.5|174225.5|174318.2|174228.2|174318.3|174228.3|174315.5|174225.5|12
1730816960000|2024-11-05 14:29:20|174317.5|174227.5|174319.7|174229.7|174319.7|174229.7|174317.5|174227.5|15
1730816970000|2024-11-05 14:29:30|174320.3|174230.3|174318.7|174228.7|174320.3|174230.3|174318.7|174228.7|9
1730816980000|2024-11-05 14:29:40|174318.8|174228.8|174344.9|174254.9|174346.2|174256.2|174318.2|174228.2|13
1730816990000|2024-11-05 14:29:50|174348.9|174258.9|174352.5|174262.5|174353.7|174263.7|174348.7|174258.7|23
1730817000000|2024-11-05 14:30:00|174357.5|174267.5|174331.3|174241.3|174357.5|174267.5|174325.4|174235.4|28
1730817010000|2024-11-05 14:30:10|174330.7|174240.7|174323.9|174233.9|174332|174242|174322.4|174232.4|16
1730817020000|2024-11-05 14:30:20|174329.7|174239.7|174327.9|174237.9|174329.7|174239.7|174326.2|174236.2|17
1730817030000|2024-11-05 14:30:30|174326.3|174236.3|174326.8|174236.8|174343|174253|174324.2|174234.2|24
1730817040000|2024-11-05 14:30:40|174325.7|174235.7|174320.9|174230.9|174326.8|174236.8|174317.2|174227.2|32
1730817050000|2024-11-05 14:30:50|174320.2|174230.2|174319.7|174229.7|174320.2|174230.2|174316.4|174226.4|18
1730817060000|2024-11-05 14:31:00|174319|174229|174321.2|174231.2|174321.2|174231.2|174315|174225|22
1730817070000|2024-11-05 14:31:10|174319.7|174229.7|174322|174232|174325.4|174235.4|174319.7|174229.7|21
1730817080000|2024-11-05 14:31:20|174320.5|174230.5|174319|174229|174321.7|174231.7|174316.9|174226.9|22
1730817090000|2024-11-05 14:31:30|174318.7|174228.7|174319.7|174229.7|174320.2|174230.2|174311.8|174221.8|22
1730817100000|2024-11-05 14:31:40|174319.4|174229.4|174315.5|174225.5|174320.3|174230.3|174311.8|174221.8|15
1730817110000|2024-11-05 14:31:50|174316.2|174226.2|174318.7|174228.7|174318.9|174228.9|174313.3|174223.3|11
1730817120000|2024-11-05 14:32:00|174314.3|174224.3|174318|174228|174318.4|174228.4|174311.8|174221.8|16
1730817130000|2024-11-05 14:32:10|174311.8|174221.8|174319.9|174229.9|174320.9|174230.9|174311.8|174221.8|15
1730817140000|2024-11-05 14:32:20|174318.5|174228.5|174320.2|174230.2|174322|174232|174318.5|174228.5|17
1730817150000|2024-11-05 14:32:30|174319.9|174229.9|174320|174230|174321.3|174231.3|174318.7|174228.7|24
1730817160000|2024-11-05 14:32:40|174320.7|174230.7|174319.9|174229.9|174320.7|174230.7|174318.9|174228.9|10
1730817170000|2024-11-05 14:32:50|174321.9|174231.9|174320.4|174230.4|174321.9|174231.9|174319.5|174229.5|15
1730817180000|2024-11-05 14:33:00|174321.3|174231.3|174323.7|174233.7|174334.5|174244.5|174320.7|174230.7|26
1730817190000|2024-11-05 14:33:10|174323|174233|174325.7|174235.7|174325.7|174235.7|174322|174232|17
1730817200000|2024-11-05 14:33:20|174325.5|174235.5|174323.4|174233.4|174351|174261|174323.4|174233.4|19
1730817210000|2024-11-05 14:33:30|174324.7|174234.7|174322.4|174232.4|174330.9|174240.9|174322.4|174232.4|21
1730817220000|2024-11-05 14:33:40|174321.7|174231.7|174312|174222|174321.7|174231.7|174312|174222|16
1730817230000|2024-11-05 14:33:50|174316.7|174226.7|174303|174213|174317.4|174227.4|174302|174212|20
1730817240000|2024-11-05 14:34:00|174302.4|174212.4|174272|174182|174304.5|174214.5|174263|174173|21
1730817250000|2024-11-05 14:34:10|174266.3|174176.3|174271.5|174181.5|174278.3|174188.3|174266.3|174176.3|26
1730817260000|2024-11-05 14:34:20|174270.5|174180.5|174276.5|174186.5|174279.2|174189.2|174270.2|174180.2|20
1730817270000|2024-11-05 14:34:30|174277.8|174187.8|174232.2|174142.2|174279.3|174189.3|174223.8|174133.8|14
1730817300000|2024-11-05 14:35:00|174231.7|174141.7|174217.8|174127.8|174231.7|174141.7|174208.4|174118.4|25
1730817310000|2024-11-05 14:35:10|174210.9|174120.9|174232.5|174142.5|174232.5|174142.5|174210.9|174120.9|33
1730817330000|2024-11-05 14:35:30|174232.7|174142.7|174214.9|174124.9|174232.7|174142.7|174214.2|174124.2|13
1730817340000|2024-11-05 14:35:40|174222.9|174132.9|174215.5|174125.5|174223.9|174133.9|174213.2|174123.2|26
1730817350000|2024-11-05 14:35:50|174215.2|174125.2|174215|174125|174222.5|174132.5|174214.5|174124.5|25
1730817360000|2024-11-05 14:36:00|174216.4|174126.4|174232.2|174142.2|174232.2|174142.2|174214.7|174124.7|8
1730817420000|2024-11-05 14:37:00|174232.5|174142.5|174232.5|174142.5|174232.5|174142.5|174232.5|174142.5|1
1730817450000|2024-11-05 14:37:30|174232.9|174142.9|174232.7|174142.7|174232.9|174142.9|174232.7|174142.7|2
1730817460000|2024-11-05 14:37:40|174232.5|174142.5|174232.5|174142.5|174232.5|174142.5|174226.5|174136.5|3
1730817470000|2024-11-05 14:37:50|174295.2|174205.2|174289.5|174199.5|174295.2|174205.2|174275.5|174185.5|21
1730817480000|2024-11-05 14:38:00|174291.7|174201.7|174296.2|174206.2|174298.9|174208.9|174291.7|174201.7|25
1730817490000|2024-11-05 14:38:10|174296.5|174206.5|174296.7|174206.7|174298.9|174208.9|174296.4|174206.4|11
1730817500000|2024-11-05 14:38:20|174296.5|174206.5|174317.8|174227.8|174317.8|174227.8|174296.5|174206.5|18
1730817510000|2024-11-05 14:38:30|174317.5|174227.5|174316.8|174226.8|174318|174228|174313.7|174223.7|20
1730817520000|2024-11-05 14:38:40|174318|174228|174319.2|174229.2|174319.2|174229.2|174314.4|174224.4|18
1730817530000|2024-11-05 14:38:50|174316.2|174226.2|174326|174236|174326|174236|174315.7|174225.7|17
1730817540000|2024-11-05 14:39:00|174322.4|174232.4|174332.7|174242.7|174332.7|174242.7|174318.7|174228.7|24
1730817550000|2024-11-05 14:39:10|174336.9|174246.9|174346.3|174256.3|174346.7|174256.7|174336.9|174246.9|16
1730817560000|2024-11-05 14:39:20|174346.2|174256.2|174348|174258|174355.9|174265.9|174345.4|174255.4|13
1730817570000|2024-11-05 14:39:30|174348.4|174258.4|174341.4|174251.4|174348.4|174258.4|174340|174250|17
1730817580000|2024-11-05 14:39:40|174340.7|174250.7|174340.7|174250.7|174340.9|174250.9|174338.5|174248.5|14
1730817590000|2024-11-05 14:39:50|174339.4|174249.4|174339.4|174249.4|174339.4|174249.4|174338.4|174248.4|5
1730817600000|2024-11-05 14:40:00|174339.7|174249.7|174313.8|174183.8|174342|174252|174313.8|174183.8|17
1730817610000|2024-11-05 14:40:10|174313.5|174183.5|174289.2|174199.2|174313.5|174204|174289|174183.5|17
1730817620000|2024-11-05 14:40:20|174288.5|174198.5|174288.7|174198.7|174289.7|174199.7|174285|174195|15
1730817630000|2024-11-05 14:40:30|174287.7|174197.7|174293.9|174203.9|174296|174206|174287.2|174197.2|11
1730817640000|2024-11-05 14:40:40|174294.8|174204.8|174292.9|174202.9|174296.7|174206.7|174292.9|174202.9|17
1730817650000|2024-11-05 14:40:50|174282.7|174192.7|174281.5|174191.5|174284|174194|174280.2|174190.2|21
1730817660000|2024-11-05 14:41:00|174274.9|174184.9|174287.4|174197.4|174303|174213|174272.9|174182.9|32
1730817670000|2024-11-05 14:41:10|174286.7|174196.7|174293.4|174203.4|174293.4|174203.4|174286.3|174196.3|10
1730817680000|2024-11-05 14:41:20|174293|174203|174289.4|174199.4|174293|174203|174286.7|174196.7|17
1730817690000|2024-11-05 14:41:30|174292|174202|174292.7|174202.7|174295|174205|174290.9|174200.9|21
1730817700000|2024-11-05 14:41:40|174292|174202|174287.4|174197.4|174292|174202|174287|174197|17
1730817710000|2024-11-05 14:41:50|174288|174198|174280.5|174190.5|174288.8|174198.8|174280.3|174190.3|16
1730817720000|2024-11-05 14:42:00|174279.5|174189.5|174267.5|174177.5|174279.5|174189.5|174244.5|174154.5|27
1730817730000|2024-11-05 14:42:10|174267.2|174177.2|174262.7|174172.7|174268.3|174178.3|174259.7|174169.7|21
1730817740000|2024-11-05 14:42:20|174263|174173|174265.8|174175.8|174266.3|174176.3|174260.9|174170.9|24
1730817750000|2024-11-05 14:42:30|174262|174172|174269.5|174179.5|174269.5|174179.5|174258.2|174168.2|24
1730817760000|2024-11-05 14:42:40|174264.9|174174.9|174261.8|174171.8|174266.8|174176.8|174260|174170|23
1730817770000|2024-11-05 14:42:50|174261.7|174171.7|174272.2|174182.2|174272.2|174182.2|174260.5|174170.5|20
1730817780000|2024-11-05 14:43:00|174269.7|174179.7|174271|174181|174274|174184|174263.2|174173.2|26
1730817790000|2024-11-05 14:43:10|174271.7|174181.7|174272.4|174182.4|174275|174185|174271|174181|18
1730817800000|2024-11-05 14:43:20|174272|174182|174265.8|174175.8|174272.4|174182.4|174265.8|174175.8|31
1730817810000|2024-11-05 14:43:30|174266.3|174176.3|174269|174179|174271.5|174181.5|174262.5|174172.5|25
1730817820000|2024-11-05 14:43:40|174269.5|174179.5|174268|174178|174269.5|174179.5|174267.5|174177.5|19
1730817830000|2024-11-05 14:43:50|174269|174179|174264.3|174174.3|174269.5|174179.5|174264.3|174174.3|15
1730817840000|2024-11-05 14:44:00|174264|174174|174286.7|174196.7|174290|174200|174264|174174|27
1730817850000|2024-11-05 14:44:10|174282.2|174192.2|174281.7|174191.7|174284.7|174194.7|174281.2|174191.2|16
1730817860000|2024-11-05 14:44:20|174280.7|174190.7|174283.9|174193.9|174283.9|174193.9|174279.8|174189.8|18
1730817870000|2024-11-05 14:44:30|174304.3|174174.3|174303.3|174173.3|174308.7|174178.7|174302.5|174172.5|17
1730817880000|2024-11-05 14:44:40|174303|174173|174312.3|174182.3|174312.5|174182.5|174302.5|174172.5|19
1730817890000|2024-11-05 14:44:50|174310.8|174180.8|174333.5|174203.5|174346.3|174216.3|174310.8|174180.8|33
1730817900000|2024-11-05 14:45:00|174334.5|174204.5|174335.8|174205.8|174337.5|174207.5|174333|174203|9
1730817910000|2024-11-05 14:45:10|174337.5|174207.5|174358.9|174228.9|174377|174287|174337.3|174168|11
1730817920000|2024-11-05 14:45:20|174359.2|174229.2|174400.9|174270.9|174401.9|174271.9|174357.7|174227.7|14
1730817930000|2024-11-05 14:45:30|174400.3|174270.3|174424.8|174294.8|174424.8|174294.8|174400.3|174270.3|16
1730817940000|2024-11-05 14:45:40|174423.3|174293.3|174457.9|174327.9|174458.5|174328.5|174423.3|174293.3|28
1730817950000|2024-11-05 14:45:50|174457.3|174327.3|174429.9|174339.9|174462.4|174344.2|174428|174320.8|33
1730817960000|2024-11-05 14:46:00|174410.9|174320.9|174382.5|174292.5|174434.7|174320.9|174382.5|174281|26
1730817970000|2024-11-05 14:46:10|174381.8|174291.8|174375.9|174285.9|174381.8|174291.8|174364.7|174274.7|21
1730817980000|2024-11-05 14:46:20|174372.9|174282.9|174409.4|174319.4|174410.3|174320.3|174372.9|174282.9|21
1730817990000|2024-11-05 14:46:30|174411|174321|174427|174337|174436.4|174346.4|174411|174321|24
1730818000000|2024-11-05 14:46:40|174425.3|174335.3|174457.7|174367.7|174457.7|174367.7|174425.3|174335.3|24
1730818010000|2024-11-05 14:46:50|174454.5|174364.5|174435.2|174345.2|174455.4|174365.4|174434|174344|23
1730818020000|2024-11-05 14:47:00|174436.5|174346.5|174451.2|174361.2|174451.2|174361.2|174426.7|174336.7|25
1730818030000|2024-11-05 14:47:10|174452|174362|174431.7|174341.7|174452.5|174362.5|174428.4|174338.4|14
1730818040000|2024-11-05 14:47:20|174430|174340|174443.5|174353.5|174444|174354|174430|174340|15
1730818050000|2024-11-05 14:47:30|174443.9|174353.9|174480.5|174390.5|174480.9|174390.9|174443.9|174353.9|26
1730818060000|2024-11-05 14:47:40|174480.7|174390.7|174484.7|174394.7|174484.7|174394.7|174468.8|174378.8|33
1730818070000|2024-11-05 14:47:50|174499.4|174409.4|174512.7|174422.7|174512.7|174422.7|174499.4|174409.4|21
1730818080000|2024-11-05 14:48:00|174513.7|174423.7|174506.9|174416.9|174523|174433|174506.2|174416.2|27
1730818090000|2024-11-05 14:48:10|174509.4|174419.4|174524.2|174434.2|174525.5|174435.5|174509.4|174419.4|22
1730818100000|2024-11-05 14:48:20|174524.5|174434.5|174535.7|174445.7|174545.7|174455.7|174524.5|174434.5|27
1730818110000|2024-11-05 14:48:30|174537.8|174447.8|174539.4|174449.4|174550.4|174460.4|174537.8|174447.8|32
1730818120000|2024-11-05 14:48:40|174541|174451|174530.9|174440.9|174543.9|174453.9|174525|174435|26
1730818130000|2024-11-05 14:48:50|174540.7|174450.7|174548.7|174458.7|174548.7|174458.7|174538|174448|30
1730818140000|2024-11-05 14:49:00|174548|174458|174538.8|174448.8|174552.2|174462.2|174538.8|174448.8|25
1730818150000|2024-11-05 14:49:10|174532.3|174442.3|174594|174504|174598.5|174508.5|174532.3|174442.3|30
1730818160000|2024-11-05 14:49:20|174595.8|174505.8|174597.8|174507.8|174599.5|174509.5|174590.3|174500.3|23
1730818170000|2024-11-05 14:49:30|174598.3|174508.3|174625|174535|174632.9|174542.9|174597.8|174507.8|28
1730818180000|2024-11-05 14:49:40|174624.7|174534.7|174624|174534|174628.3|174538.3|174620.3|174530.3|19
1730818190000|2024-11-05 14:49:50|174625.8|174535.8|174597|174507|174627|174537|174592.2|174502.2|19
1730818200000|2024-11-05 14:50:00|174596.4|174506.4|174596.4|174506.4|174597.7|174507.7|174596|174506|11
1730818210000|2024-11-05 14:50:10|174596.2|174506.2|174610.5|174520.5|174610.7|174520.7|174593.3|174503.3|21
1730818220000|2024-11-05 14:50:20|174611.2|174521.2|174604.7|174514.7|174616.4|174526.4|174602.2|174512.2|20
1730818230000|2024-11-05 14:50:30|174603.7|174513.7|174603.4|174513.4|174603.7|174513.7|174594.4|174504.4|25
1730818240000|2024-11-05 14:50:40|174605.4|174515.4|174616.2|174526.2|174616.9|174526.9|174605.4|174515.4|19
1730818250000|2024-11-05 14:50:50|174615.7|174525.7|174609.4|174519.4|174615.7|174525.7|174608|174518|20
1730818260000|2024-11-05 14:51:00|174608.2|174518.2|174587.5|174497.5|174608.2|174518.2|174587.5|174497.5|23
1730818270000|2024-11-05 14:51:10|174586.8|174496.8|174578.5|174488.5|174587.2|174497.2|174578.5|174488.5|8
1730818280000|2024-11-05 14:51:20|174579.5|174489.5|174572.5|174482.5|174579.5|174489.5|174569|174479|13
1730818290000|2024-11-05 14:51:30|174573.5|174483.5|174571.7|174481.7|174573.9|174483.9|174571.7|174481.7|6
1730818300000|2024-11-05 14:51:40|174571.5|174481.5|174572.3|174482.3|174572.3|174482.3|174571.5|174481.5|4
1730818310000|2024-11-05 14:51:50|174572|174482|174572.3|174482.3|174573.3|174483.3|174572|174482|8
1730818320000|2024-11-05 14:52:00|174572|174482|174590|174500|174595.5|174505.5|174571.8|174481.8|15
1730818330000|2024-11-05 14:52:10|174588.7|174498.7|174585.3|174495.3|174591.3|174501.3|174584.7|174494.7|14
1730818340000|2024-11-05 14:52:20|174585.7|174495.7|174576.7|174486.7|174585.7|174495.7|174576|174486|15
1730818350000|2024-11-05 14:52:30|174577.3|174487.3|174581|174491|174581|174491|174577.3|174487.3|11
1730818360000|2024-11-05 14:52:40|174580.4|174490.4|174583|174493|174583|174493|174578.7|174488.7|17
1730818370000|2024-11-05 14:52:50|174582.7|174492.7|174584.7|174494.7|174584.7|174494.7|174582.7|174492.7|5
1730818380000|2024-11-05 14:53:00|174584|174494|174582|174492|174584.3|174494.3|174581.3|174491.3|13
1730818390000|2024-11-05 14:53:10|174580.7|174490.7|174574|174484|174581|174491|174558.5|174468.5|15
1730818400000|2024-11-05 14:53:20|174572.7|174482.7|174577.7|174487.7|174583.4|174493.4|174571.3|174481.3|18
1730818410000|2024-11-05 14:53:30|174579|174489|174582|174492|174582|174492|174578|174488|16
1730818420000|2024-11-05 14:53:40|174583|174493|174583.7|174493.7|174584|174494|174582.7|174492.7|12
1730818430000|2024-11-05 14:53:50|174583.3|174493.3|174586|174496|174586.7|174496.7|174581.7|174491.7|8
1730818440000|2024-11-05 14:54:00|174586.4|174496.4|174592.2|174502.2|174592.9|174502.9|174586.4|174496.4|11
1730818450000|2024-11-05 14:54:10|174593.4|174503.4|174585|174495|174593.7|174503.7|174585|174495|11
1730818460000|2024-11-05 14:54:20|174584.7|174494.7|174586.3|174496.3|174586.4|174496.4|174584.4|174494.4|7
1730818470000|2024-11-05 14:54:30|174585.7|174495.7|174585.7|174495.7|174585.7|174495.7|174584.4|174494.4|8
1730818480000|2024-11-05 14:54:40|174585.4|174495.4|174597.7|174507.7|174602.5|174512.5|174585.4|174495.4|15
1730818490000|2024-11-05 14:54:50|174597.5|174507.5|174596|174506|174599|174509|174594.9|174504.9|10
1730818500000|2024-11-05 14:55:00|174596.2|174506.2|174613.2|174523.2|174613.2|174523.2|174595.7|174505.7|14
1730818510000|2024-11-05 14:55:10|174612.2|174522.2|174648|174558|174648|174558|174611.2|174521.2|22
1730818520000|2024-11-05 14:55:20|174648.7|174558.7|174644.2|174554.2|174650.4|174560.4|174643.2|174553.2|23
1730818530000|2024-11-05 14:55:30|174647.5|174557.5|174649.8|174559.8|174650.3|174560.3|174647.5|174557.5|14
1730818540000|2024-11-05 14:55:40|174651.2|174561.2|174649.2|174559.2|174651.4|174561.4|174648.2|174558.2|14
1730818550000|2024-11-05 14:55:50|174649.5|174559.5|174650.4|174560.4|174650.5|174560.5|174649.3|174559.3|12
1730818560000|2024-11-05 14:56:00|174650|174560|174651.7|174561.7|174651.7|174561.7|174647.5|174557.5|9
1730818570000|2024-11-05 14:56:10|174652.4|174562.4|174650.2|174560.2|174655.8|174565.8|174650.2|174560.2|11
1730818580000|2024-11-05 14:56:20|174649.9|174559.9|174650.8|174560.8|174650.9|174560.9|174646.9|174556.9|13
1730818590000|2024-11-05 14:56:30|174651.2|174561.2|174651.8|174561.8|174651.8|174561.8|174647|174557|7
1730818600000|2024-11-05 14:56:40|174651.2|174561.2|174650.2|174560.2|174651.7|174561.7|174648|174558|13
1730818610000|2024-11-05 14:56:50|174647.5|174557.5|174654.2|174564.2|174656|174566|174646.2|174556.2|24
1730818620000|2024-11-05 14:57:00|174656.7|174566.7|174665.5|174575.5|174669.7|174579.7|174653.5|174563.5|23
1730818630000|2024-11-05 14:57:10|174668.7|174578.7|174665.2|174575.2|174670.7|174580.7|174663.8|174573.8|35
1730818640000|2024-11-05 14:57:20|174664.9|174574.9|174671.2|174581.2|174673.4|174583.4|174664.7|174574.7|30
1730818650000|2024-11-05 14:57:30|174667.3|174577.3|174669.9|174579.9|174671|174581|174667.3|174577.3|24
1730818660000|2024-11-05 14:57:40|174665|174575|174667.7|174577.7|174681.2|174591.2|174665|174575|34
1730818670000|2024-11-05 14:57:50|174667.2|174577.2|174669|174579|174670.9|174580.9|174661.2|174571.2|29
1730818680000|2024-11-05 14:58:00|174688.8|174558.8|174690.6|174560.6|174694.3|174564.3|174680.1|174550.1|20
1730818690000|2024-11-05 14:58:10|174690|174560|174679.6|174549.6|174690.3|174560.3|174679|174549|19
1730818700000|2024-11-05 14:58:20|174681.7|174551.7|174687.7|174557.7|174694.3|174564.3|174677.3|174547.3|33
1730818710000|2024-11-05 14:58:30|174696.6|174566.6|174684.4|174554.4|174697.6|174567.6|174679.8|174549.8|35
1730818720000|2024-11-05 14:58:40|174684.8|174554.8|174683.9|174553.9|174694.1|174564.1|174682.2|174552.2|31
1730818730000|2024-11-05 14:58:50|174685.8|174555.8|174679.2|174549.2|174694.4|174564.4|174677.5|174547.5|27
1730818740000|2024-11-05 14:59:00|174682.5|174552.5|174663.6|174533.6|174682.5|174552.5|174661.6|174531.6|24
1730818750000|2024-11-05 14:59:10|174665|174535|174617.9|174487.9|174669|174539|174614.2|174487.9|21
1730818760000|2024-11-05 14:59:20|174626.6|174496.6|174570.5|174480.5|174635.9|174505.9|174570.5|174462|21
1730818770000|2024-11-05 14:59:30|174570.7|174480.7|174608.2|174478.2|174610.8|174495.5|174570.7|174463.4|20
1730818780000|2024-11-05 14:59:40|174577|174487|174600.7|174470.7|174612.7|174492|174577|174464.5|19
1730818790000|2024-11-05 14:59:50|174605.7|174475.7|174757.3|174415.3|174766.3|174478.1|174603.8|174415.3|9
1730818800000|2024-11-05 15:00:00|174881.3|174545.4|174697|174567|174881.3|174567|174696.4|174384.7|23
1730818810000|2024-11-05 15:00:10|174696.5|174566.5|174692|174562|174704.7|174574.7|174691.5|174561.5|34
1730818820000|2024-11-05 15:00:20|174690.4|174560.4|174725.9|174595.9|174784.5|174654.5|174690.4|174560.4|21
1730818830000|2024-11-05 15:00:30|174725.5|174595.5|174710.4|174580.4|174725.5|174595.5|174702.9|174572.9|26
1730818840000|2024-11-05 15:00:40|174706.5|174576.5|174699.5|174569.5|174710.2|174580.2|174698.3|174568.3|37
1730818850000|2024-11-05 15:00:50|174700.5|174570.5|174696.7|174468|174702|174572|174626.5|174448|28
1730818860000|2024-11-05 15:01:00|174691.7|174470|174664.8|174534.8|174691.7|174555.5|174651.4|174470|35
1730818870000|2024-11-05 15:01:10|174661|174531|174650.3|174520.3|174678.2|174548.2|174619.5|174514.7|33
1730818880000|2024-11-05 15:01:20|174650.7|174520.7|174651.2|174521.2|174666.8|174536.8|174645.5|174515.5|31
1730818890000|2024-11-05 15:01:30|174645.4|174515.4|174665|174535|174665|174535|174645.4|174515.4|34
1730818900000|2024-11-05 15:01:40|174662.5|174532.5|174689.5|174559.5|174689.5|174559.5|174657.3|174527.3|34
1730818910000|2024-11-05 15:01:50|174692.5|174562.5|174679.5|174549.5|174699.5|174569.5|174678.8|174548.8|24
1730818920000|2024-11-05 15:02:00|174679.2|174549.2|174660.4|174530.4|174679.2|174559|174649|174529|21
1730818930000|2024-11-05 15:02:10|174662.4|174532.4|174654.5|174524.5|174665|174535|174651.7|174521.7|17
1730818940000|2024-11-05 15:02:20|174653.5|174523.5|174635.4|174505.4|174653.8|174523.8|174634|174504|16
1730818950000|2024-11-05 15:02:30|174638|174508|174615.7|174525.7|174638.7|174525.7|174614.7|174503.7|22
1730818960000|2024-11-05 15:02:40|174614.7|174524.7|174614.7|174524.7|174616.4|174526.4|174602|174512|25
1730818970000|2024-11-05 15:02:50|174632|174542|174633|174543|174639.5|174549.5|174631.5|174541.5|11
1730818980000|2024-11-05 15:03:00|174637.3|174547.3|174631.4|174541.4|174638.4|174548.4|174631.4|174541.4|24
1730818990000|2024-11-05 15:03:10|174631.7|174541.7|174633.3|174543.3|174634.4|174544.4|174627|174537|14
1730819000000|2024-11-05 15:03:20|174629.7|174539.7|174572.5|174442.5|174630.4|174540.4|174551.3|174442.5|30
1730819010000|2024-11-05 15:03:30|174562.3|174432.3|174556|174466|174564|174466|174539.4|174431.4|15
1730819020000|2024-11-05 15:03:40|174568|174478|174568.3|174478.3|174569.7|174479.7|174564.5|174474.5|24
1730819030000|2024-11-05 15:03:50|174568.7|174478.7|174580.7|174450.7|174582.5|174488.5|174568.7|174447.9|15
1730819040000|2024-11-05 15:04:00|174584.2|174454.2|174593.7|174503.7|174594.7|174504.7|174561.4|174452.9|23
1730819050000|2024-11-05 15:04:10|174593.4|174503.4|174602.3|174512.3|174603.4|174513.4|174591.7|174501.7|12
1730819060000|2024-11-05 15:04:20|174602.7|174512.7|174581|174491|174603.7|174513.7|174580|174490|23
1730819070000|2024-11-05 15:04:30|174580.7|174490.7|174580.2|174490.2|174584.7|174494.7|174577.8|174487.8|18
1730819080000|2024-11-05 15:04:40|174583.2|174493.2|174576.7|174486.7|174604.7|174493.2|174576.7|174470|25
1730819090000|2024-11-05 15:04:50|174578.4|174488.4|174601.4|174511.4|174607.2|174517.2|174575.2|174485.2|22
1730819100000|2024-11-05 15:05:00|174619.2|174529.2|174675|174545|174677|174571.7|174616.2|174526.2|28
1730819110000|2024-11-05 15:05:10|174673.5|174543.5|174659|174569|174674.9|174582.5|174651.2|174543.2|31
1730819120000|2024-11-05 15:05:20|174661.4|174571.4|174703.8|174613.8|174707.7|174617.7|174649.9|174559.9|35
1730819130000|2024-11-05 15:05:30|174700.5|174610.5|174736.7|174606.7|174736.7|174617.4|174695|174588.4|36
1730819140000|2024-11-05 15:05:40|174715.7|174625.7|174720.2|174630.2|174734.7|174644.7|174712.4|174622.4|33
1730819150000|2024-11-05 15:05:50|174721.2|174631.2|174740.4|174650.4|174740.4|174650.4|174716|174626|26
1730819160000|2024-11-05 15:06:00|174738|174648|174760.5|174670.5|174761|174671|174736.2|174646.2|20
1730819170000|2024-11-05 15:06:10|174761.2|174671.2|174759.3|174669.3|174762.5|174672.5|174751.4|174661.4|26
1730819180000|2024-11-05 15:06:20|174755|174665|174777.5|174687.5|174778.2|174688.2|174745.3|174655.3|27
1730819190000|2024-11-05 15:06:30|174778.5|174688.5|174790.2|174700.2|174790.2|174700.2|174773.7|174683.7|31
1730819200000|2024-11-05 15:06:40|174786.7|174696.7|174826.4|174736.4|174829|174739|174786.7|174696.7|37
1730819210000|2024-11-05 15:06:50|174825.7|174735.7|174825.3|174735.3|174833.4|174743.4|174822|174732|29
1730819220000|2024-11-05 15:07:00|174825.7|174735.7|174834.5|174744.5|174835|174745|174825.7|174735.7|27
1730819230000|2024-11-05 15:07:10|174835.5|174745.5|174831.9|174741.9|174839.9|174749.9|174828.2|174738.2|22
1730819240000|2024-11-05 15:07:20|174831.5|174741.5|174835.8|174745.8|174838.2|174748.2|174829.4|174739.4|17
1730819250000|2024-11-05 15:07:30|174832.5|174742.5|174835.2|174745.2|174837.2|174747.2|174832.5|174742.5|11
1730819260000|2024-11-05 15:07:40|174836.8|174746.8|174836.8|174746.8|174840.8|174750.8|174835|174745|19
1730819270000|2024-11-05 15:07:50|174837.2|174747.2|174832.8|174742.8|174837.2|174747.2|174829.4|174739.4|20
1730819280000|2024-11-05 15:08:00|174831.9|174741.9|174824.2|174734.2|174832.2|174742.2|174821.2|174731.2|22
1730819290000|2024-11-05 15:08:10|174825.2|174735.2|174807.2|174717.2|174851.7|174735.2|174807.2|174717.2|18
1730819300000|2024-11-05 15:08:20|174807.5|174717.5|174806.8|174716.8|174807.8|174717.8|174806.8|174716.8|7
1730819310000|2024-11-05 15:08:30|174805.8|174715.8|174804.2|174714.2|174806.8|174716.8|174803.5|174713.5|18
1730819320000|2024-11-05 15:08:40|174803.8|174713.8|174767.7|174637.7|174803.8|174713.8|174742.2|174635.9|25
1730819330000|2024-11-05 15:08:50|174768|174638|174784.9|174654.9|174801.8|174671.8|174768|174638|23
1730819340000|2024-11-05 15:09:00|174783.8|174653.8|174803.2|174713.2|174812.9|174715.2|174783.8|174653.8|21
1730819350000|2024-11-05 15:09:10|174802.4|174712.4|174792.9|174702.9|174802.4|174712.4|174791.2|174701.2|21
1730819360000|2024-11-05 15:09:20|174792.2|174702.2|174792.9|174702.9|174795.9|174705.9|174791.5|174701.5|13
1730819370000|2024-11-05 15:09:30|174796|174706|174807|174717|174807|174717|174793.2|174703.2|18
1730819380000|2024-11-05 15:09:40|174807.3|174717.3|174808.5|174718.5|174808.8|174718.8|174806.8|174716.8|8
1730819390000|2024-11-05 15:09:50|174809.5|174719.5|174805.4|174715.4|174812|174722|174805.4|174715.4|15
1730819400000|2024-11-05 15:10:00|174805.7|174715.7|174809.7|174719.7|174814|174724|174805.7|174715.7|21
1730819410000|2024-11-05 15:10:10|174810.3|174720.3|174804.3|174714.3|174812.7|174722.7|174804.3|174714.3|27
1730819420000|2024-11-05 15:10:20|174805|174715|174798.5|174708.5|174805|174715|174798.2|174708.2|16
1730819430000|2024-11-05 15:10:30|174797.7|174707.7|174786.9|174696.9|174797.7|174707.7|174786.9|174696.9|10
1730819440000|2024-11-05 15:10:40|174786.2|174696.2|174787.2|174697.2|174794.5|174704.5|174786.2|174696.2|12
1730819450000|2024-11-05 15:10:50|174796|174706|174798.9|174708.9|174798.9|174708.9|174792.8|174702.8|13
1730819460000|2024-11-05 15:11:00|174797.9|174707.9|174795|174705|174799.7|174709.7|174793.4|174703.4|13
1730819470000|2024-11-05 15:11:10|174794.4|174704.4|174809.3|174719.3|174809.8|174719.8|174792.5|174702.5|20
1730819480000|2024-11-05 15:11:20|174810.8|174720.8|174810.3|174720.3|174810.8|174720.8|174809.8|174719.8|6
1730819490000|2024-11-05 15:11:30|174809.8|174719.8|174810.3|174720.3|174812.2|174722.2|174808.2|174718.2|14
1730819500000|2024-11-05 15:11:40|174815|174725|174810.8|174720.8|174815|174725|174809|174719|10
1730819510000|2024-11-05 15:11:50|174811.5|174721.5|174812.2|174722.2|174812.5|174722.5|174811.3|174721.3|4
1730819520000|2024-11-05 15:12:00|174812.9|174722.9|174804.2|174714.2|174815.2|174725.2|174804.2|174714.2|14
1730819530000|2024-11-05 15:12:10|174803.5|174713.5|174765.8|174675.8|174803.8|174713.8|174765.8|174675.8|10
1730819540000|2024-11-05 15:12:20|174765.2|174675.2|174739.8|174649.8|174765.2|174675.2|174739.8|174649.8|24
1730819550000|2024-11-05 15:12:30|174739.2|174649.2|174731.4|174641.4|174739.2|174649.2|174731.4|174641.4|13
1730819560000|2024-11-05 15:12:40|174729.4|174639.4|174730.7|174640.7|174731.7|174641.7|174729.4|174639.4|11
1730819570000|2024-11-05 15:12:50|174731.7|174641.7|174730.7|174640.7|174732|174642|174720.4|174630.4|13
1730819580000|2024-11-05 15:13:00|174730.5|174640.5|174729.6|174639.6|174731|174641|174729.6|174639.6|10
1730819590000|2024-11-05 15:13:10|174728.2|174638.2|174728.2|174638.2|174728.2|174638.2|174728.2|174638.2|1
1730819600000|2024-11-05 15:13:20|174684.8|174594.8|174760.6|174630.6|174761.9|174651.3|174684.8|174594.8|13
1730819610000|2024-11-05 15:13:30|174757.3|174627.3|174763.5|174633.5|174765.9|174635.9|174757.3|174627.3|11
1730819620000|2024-11-05 15:13:40|174763.8|174633.8|174761|174631|174765.4|174635.4|174761|174631|13
1730819630000|2024-11-05 15:13:50|174762.6|174632.6|174738.2|174648.2|174762.6|174658.5|174733.2|174632.6|12
1730819640000|2024-11-05 15:14:00|174740.1|174650.1|174732|174642|174744.1|174654.1|174729|174639|8
1730819650000|2024-11-05 15:14:10|174735.6|174645.6|174733.8|174643.8|174735.6|174645.6|174732|174642|7
1730819660000|2024-11-05 15:14:20|174736.1|174646.1|174732.2|174642.2|174736.1|174646.1|174732.2|174642.2|5
1730819670000|2024-11-05 15:14:30|174730.5|174640.5|174760|174630|174762.6|174640.5|174730.5|174607|16
1730819680000|2024-11-05 15:14:40|174759|174629|174755.9|174625.9|174759.3|174629.3|174755.5|174625.5|7
1730819690000|2024-11-05 15:14:50|174756.2|174626.2|174754|174624|174757.5|174627.5|174752.4|174622.4|7
1730819700000|2024-11-05 15:15:00|174754.9|174624.9|174697.3|174567.3|174756.2|174626.2|174678.3|174567.3|19
1730819710000|2024-11-05 15:15:10|174698.6|174568.6|174713|174583|174713|174583|174696.7|174566.7|13
1730819720000|2024-11-05 15:15:20|174711.3|174581.3|174714.9|174584.9|174715.9|174585.9|174711.3|174581.3|9
1730819730000|2024-11-05 15:15:30|174715.6|174585.6|174722.8|174592.8|174728.4|174598.4|174706.7|174576.7|20
1730819740000|2024-11-05 15:15:40|174723.4|174593.4|174696.5|174566.5|174723.4|174604.5|174694.5|174566.5|25
1730819750000|2024-11-05 15:15:50|174695.9|174565.9|174697.5|174567.5|174698.7|174568.7|174688.9|174558.9|26
1730819760000|2024-11-05 15:16:00|174690.2|174560.2|174689.9|174559.9|174694.2|174570.8|174660|174555|19
1730819770000|2024-11-05 15:16:10|174689.2|174559.2|174626.5|174496.5|174693.8|174563.8|174616.2|174496.5|24
1730819780000|2024-11-05 15:16:20|174626.3|174496.3|174627|174497|174632.7|174502.7|174620.7|174490.7|27
1730819790000|2024-11-05 15:16:30|174627.3|174497.3|174632.2|174502.2|174632.2|174502.2|174623.8|174493.8|21
1730819800000|2024-11-05 15:16:40|174632.5|174502.5|174646.8|174516.8|174659.2|174529.2|174630.2|174500.2|22
1730819810000|2024-11-05 15:16:50|174633.5|174503.5|174629.4|174499.4|174633.5|174503.5|174628.7|174498.7|18
1730819820000|2024-11-05 15:17:00|174629.7|174499.7|174628.7|174498.7|174630|174500|174626.2|174496.2|17
1730819830000|2024-11-05 15:17:10|174628.3|174498.3|174625.7|174495.7|174635.3|174505.3|174624|174494|22
1730819840000|2024-11-05 15:17:20|174627|174497|174627.5|174497.5|174630.8|174500.8|174627|174497|15
1730819850000|2024-11-05 15:17:30|174627.2|174497.2|174624.8|174494.8|174627.8|174497.8|174620.3|174490.3|23
1730819860000|2024-11-05 15:17:40|174623.9|174493.9|174563.5|174473.5|174623.9|174493.9|174563.5|174473.5|23
1730819870000|2024-11-05 15:17:50|174570.3|174480.3|174565.5|174475.5|174571.8|174481.8|174560.8|174470.8|19
1730819880000|2024-11-05 15:18:00|174563.3|174473.3|174559.8|174469.8|174571.8|174481.8|174558.5|174468.5|28
1730819890000|2024-11-05 15:18:10|174558.8|174468.8|174545.7|174455.7|174558.8|174468.8|174545.3|174455.3|20
1730819900000|2024-11-05 15:18:20|174544.3|174454.3|174546|174456|174546|174456|174542|174452|11
1730819910000|2024-11-05 15:18:30|174545.3|174455.3|174578.3|174488.3|174579.5|174489.5|174545.3|174455.3|25
1730819920000|2024-11-05 15:18:40|174579.3|174489.3|174569.3|174479.3|174590.8|174491.3|174565|174456.7|26
1730819930000|2024-11-05 15:18:50|174566.2|174476.2|174561.9|174471.9|174571.5|174481.5|174561.9|174471.9|28
1730819940000|2024-11-05 15:19:00|174561.5|174471.5|174558.5|174468.5|174565.7|174475.7|174551.4|174461.4|23
1730819950000|2024-11-05 15:19:10|174558.7|174468.7|174553.2|174463.2|174558.7|174468.7|174553.2|174463.2|19
1730819960000|2024-11-05 15:19:20|174554|174464|174552.4|174462.4|174554|174464|174552|174462|5
1730819970000|2024-11-05 15:19:30|174551.7|174461.7|174550.7|174460.7|174553|174463|174550.7|174460.7|18
1730819980000|2024-11-05 15:19:40|174551.4|174461.4|174551.8|174461.8|174552.7|174462.7|174551.4|174461.4|6
1730819990000|2024-11-05 15:19:50|174551|174461|174551|174461|174551.7|174461.7|174551|174461|5
1730820000000|2024-11-05 15:20:00|174551.4|174461.4|174554|174464|174556|174466|174551.4|174461.4|15
1730820010000|2024-11-05 15:20:10|174554.4|174464.4|174561.2|174471.2|174563.9|174473.9|174554.4|174464.4|14
1730820020000|2024-11-05 15:20:20|174561.8|174471.8|174567|174477|174567|174477|174561.8|174471.8|11
1730820030000|2024-11-05 15:20:30|174565.7|174475.7|174560.5|174470.5|174565.7|174475.7|174559.8|174469.8|13
1730820040000|2024-11-05 15:20:40|174560.9|174470.9|174561.7|174471.7|174562.3|174472.3|174560.7|174470.7|8
1730820050000|2024-11-05 15:20:50|174561.8|174471.8|174566.8|174476.8|174570.9|174480.9|174561.8|174471.8|19
1730820060000|2024-11-05 15:21:00|174564.8|174474.8|174570.5|174480.5|174570.5|174480.5|174561.5|174471.5|18
1730820070000|2024-11-05 15:21:10|174570.8|174480.8|174569.3|174479.3|174575|174485|174564.3|174474.3|13
1730820080000|2024-11-05 15:21:20|174567.3|174477.3|174569.7|174479.7|174569.7|174479.7|174567.3|174477.3|4
1730820090000|2024-11-05 15:21:30|174570.4|174480.4|174566.3|174476.3|174571.2|174481.2|174553.5|174463.5|13
1730820100000|2024-11-05 15:21:40|174565.5|174475.5|174567.9|174477.9|174567.9|174477.9|174565.2|174475.2|12
1730820110000|2024-11-05 15:21:50|174567.5|174477.5|174564.9|174474.9|174567.5|174477.5|174564.7|174474.7|7
1730820120000|2024-11-05 15:22:00|174564.5|174474.5|174567.2|174477.2|174567.4|174477.4|174564.5|174474.5|7
1730820130000|2024-11-05 15:22:10|174567.4|174477.4|174566.7|174476.7|174567.4|174477.4|174566.7|174476.7|4
1730820140000|2024-11-05 15:22:20|174566.9|174476.9|174566|174476|174566.9|174476.9|174565|174475|10
1730820150000|2024-11-05 15:22:30|174565.9|174475.9|174571.2|174481.2|174571.2|174481.2|174565.9|174475.9|13
1730820160000|2024-11-05 15:22:40|174572.5|174482.5|174571.7|174481.7|174574.9|174484.9|174569.8|174479.8|16
1730820170000|2024-11-05 15:22:50|174570.5|174480.5|174571.8|174481.8|174572|174482|174569.5|174479.5|8
1730820180000|2024-11-05 15:23:00|174572|174482|174562|174472|174572.2|174482.2|174562|174472|13
1730820190000|2024-11-05 15:23:10|174561.9|174471.9|174557|174467|174561.9|174471.9|174554.9|174464.9|14
1730820200000|2024-11-05 15:23:20|174557.2|174467.2|174556.2|174466.2|174558.2|174468.2|174556.2|174466.2|5
1730820210000|2024-11-05 15:23:30|174556|174466|174484.8|174394.8|174556|174466|174468.7|174378.7|29
1730820220000|2024-11-05 15:23:40|174483.5|174393.5|174482|174392|174484.5|174394.5|174475.4|174385.4|34
1730820230000|2024-11-05 15:23:50|174480.5|174390.5|174508|174418|174508|174418|174478.9|174388.9|24
1730820240000|2024-11-05 15:24:00|174504.8|174414.8|174506.3|174416.3|174511.7|174421.7|174504.5|174414.5|35
1730820250000|2024-11-05 15:24:10|174505.5|174415.5|174505.2|174415.2|174506.2|174416.2|174504.7|174414.7|15
1730820260000|2024-11-05 15:24:20|174504.5|174414.5|174505.5|174415.5|174511.3|174421.3|174504.5|174414.5|9
1730820270000|2024-11-05 15:24:30|174504.8|174414.8|174510|174420|174512|174422|174504.8|174414.8|11
1730820280000|2024-11-05 15:24:40|174513|174423|174502.2|174412.2|174521|174431|174502.2|174412.2|23
1730820290000|2024-11-05 15:24:50|174501.5|174411.5|174498|174408|174501.5|174411.5|174495.9|174405.9|9
1730820300000|2024-11-05 15:25:00|174497|174407|174449.5|174359.5|174497|174407|174440.2|174350.2|9
1730820310000|2024-11-05 15:25:10|174449.3|174359.3|174451|174361|174453.5|174363.5|174446.5|174356.5|26
1730820320000|2024-11-05 15:25:20|174452|174362|174439.8|174349.8|174452|174362|174432.8|174342.8|19
1730820330000|2024-11-05 15:25:30|174440.3|174350.3|174397|174307|174440.8|174350.8|174392.9|174302.9|16
1730820340000|2024-11-05 15:25:40|174402.5|174312.5|174399.7|174309.7|174402.5|174312.5|174396.7|174306.7|16
1730820350000|2024-11-05 15:25:50|174400.7|174310.7|174409|174319|174418.5|174328.5|174400|174310|19
1730820360000|2024-11-05 15:26:00|174410|174320|174409.7|174319.7|174411.7|174321.7|174407|174317|15
1730820370000|2024-11-05 15:26:10|174410.7|174320.7|174436|174346|174440|174350|174410.7|174320.7|16
1730820380000|2024-11-05 15:26:20|174441.5|174351.5|174445.3|174355.3|174445.3|174355.3|174437.2|174347.2|10
1730820390000|2024-11-05 15:26:30|174446|174356|174445.3|174355.3|174452.9|174362.9|174443|174353|21
1730820400000|2024-11-05 15:26:40|174445.2|174355.2|174459.9|174369.9|174464.8|174374.8|174445.2|174355.2|18
1730820410000|2024-11-05 15:26:50|174459.5|174369.5|174460.7|174370.7|174461.5|174371.5|174455.7|174365.7|15
1730820420000|2024-11-05 15:27:00|174460.9|174370.9|174464.9|174374.9|174465|174375|174457.9|174367.9|19
1730820430000|2024-11-05 15:27:10|174464.7|174374.7|174461.8|174371.8|174464.7|174374.7|174459.5|174369.5|28
1730820440000|2024-11-05 15:27:20|174461.2|174371.2|174466.5|174376.5|174467.2|174377.2|174458.2|174368.2|18
1730820450000|2024-11-05 15:27:30|174466.7|174376.7|174457.9|174367.9|174466.7|174376.7|174457.9|174367.9|15
1730820460000|2024-11-05 15:27:40|174458.5|174368.5|174461.8|174371.8|174461.8|174371.8|174456.8|174366.8|13
1730820470000|2024-11-05 15:27:50|174461.3|174371.3|174466|174376|174492.8|174402.8|174461.2|174371.2|26
1730820480000|2024-11-05 15:28:00|174474.5|174384.5|174507.5|174417.5|174507.5|174417.5|174474.5|174384.5|31
1730820490000|2024-11-05 15:28:10|174506.8|174416.8|174528.3|174438.3|174528.8|174438.8|174506.2|174416.2|26
1730820500000|2024-11-05 15:28:20|174528.8|174438.8|174528.8|174438.8|174529.5|174439.5|174526.5|174436.5|18
1730820510000|2024-11-05 15:28:30|174527.2|174437.2|174526.5|174436.5|174528.8|174438.8|174526.5|174436.5|8
1730820520000|2024-11-05 15:28:40|174527.2|174437.2|174529.8|174439.8|174529.8|174439.8|174527.2|174437.2|10
1730820530000|2024-11-05 15:28:50|174529.3|174439.3|174535.2|174445.2|174535.3|174445.3|174528.8|174438.8|20
1730820540000|2024-11-05 15:29:00|174536.8|174446.8|174545.4|174455.4|174547.8|174457.8|174535.9|174445.9|27
1730820550000|2024-11-05 15:29:10|174546|174456|174541.2|174451.2|174546.3|174456.3|174539.5|174449.5|20
1730820560000|2024-11-05 15:29:20|174544.5|174454.5|174540|174450|174552.2|174462.2|174538.4|174448.4|24
1730820570000|2024-11-05 15:29:30|174539|174449|174528.9|174438.9|174540.2|174450.2|174525.9|174435.9|14
1730820580000|2024-11-05 15:29:40|174530.9|174440.9|174535.4|174445.4|174535.9|174445.9|174529.8|174439.8|12
1730820590000|2024-11-05 15:29:50|174533.3|174443.3|174534.2|174444.2|174536.9|174446.9|174532|174442|25
1730820600000|2024-11-05 15:30:00|174533.2|174443.2|174530.2|174440.2|174533.2|174443.2|174529.5|174439.5|10
1730820610000|2024-11-05 15:30:10|174530.5|174440.5|174537.2|174447.2|174543.9|174453.9|174530.5|174440.5|14
1730820620000|2024-11-05 15:30:20|174538.5|174448.5|174536.7|174446.7|174539.7|174449.7|174533.7|174443.7|23
1730820630000|2024-11-05 15:30:30|174536.5|174446.5|174536.2|174446.2|174536.9|174446.9|174535.2|174445.2|7
1730820640000|2024-11-05 15:30:40|174536.5|174446.5|174535|174445|174537.4|174447.4|174535|174445|9
1730820650000|2024-11-05 15:30:50|174534.7|174444.7|174534.7|174444.7|174535.4|174445.4|174534.5|174444.5|4
1730820660000|2024-11-05 15:31:00|174534.9|174444.9|174535|174445|174536.3|174446.3|174534.9|174444.9|6
1730820670000|2024-11-05 15:31:10|174537|174447|174535.5|174445.5|174538.2|174448.2|174535.2|174445.2|10
1730820680000|2024-11-05 15:31:20|174535.9|174445.9|174538.7|174448.7|174538.7|174448.7|174535.4|174445.4|6
1730820690000|2024-11-05 15:31:30|174538.3|174448.3|174538.7|174448.7|174539|174449|174538|174448|6
1730820700000|2024-11-05 15:31:40|174538|174448|174538.2|174448.2|174538.2|174448.2|174537.9|174447.9|3
1730820710000|2024-11-05 15:31:50|174532.7|174442.7|174532.8|174442.8|174532.9|174442.9|174532|174442|7
1730820720000|2024-11-05 15:32:00|174540.3|174450.3|174539.7|174449.7|174541.4|174451.4|174538|174448|14
1730820740000|2024-11-05 15:32:20|174537.9|174447.9|174539.2|174449.2|174540.2|174450.2|174531.7|174441.7|14
1730820750000|2024-11-05 15:32:30|174538.9|174448.9|174536.5|174446.5|174538.9|174448.9|174521.8|174431.8|22
1730820760000|2024-11-05 15:32:40|174535.3|174445.3|174535.3|174445.3|174535.3|174445.3|174530|174440|7
1730820770000|2024-11-05 15:32:50|174540.8|174450.8|174545.8|174455.8|174547.9|174457.9|174540.8|174450.8|10
1730820780000|2024-11-05 15:33:00|174547.5|174457.5|174541.3|174451.3|174547.5|174457.5|174537|174447|18
1730820790000|2024-11-05 15:33:10|174541.2|174451.2|174543.2|174453.2|174544.3|174454.3|174541|174451|12
1730820800000|2024-11-05 15:33:20|174543.9|174453.9|174538|174448|174550.3|174460.3|174532.5|174442.5|22
1730820810000|2024-11-05 15:33:30|174537.4|174447.4|174537.5|174447.5|174539.2|174449.2|174537.4|174447.4|6
1730820820000|2024-11-05 15:33:40|174537.7|174447.7|174544.9|174454.9|174549.5|174459.5|174537.7|174447.7|11
1730820830000|2024-11-05 15:33:50|174544.2|174454.2|174542.7|174452.7|174549.5|174459.5|174542|174452|18
1730820840000|2024-11-05 15:34:00|174542.2|174452.2|174544|174454|174544|174454|174539|174449|19
1730820850000|2024-11-05 15:34:10|174541.5|174451.5|174537.7|174447.7|174543.8|174453.8|174537.2|174447.2|10
1730820860000|2024-11-05 15:34:20|174536.4|174446.4|174536.4|174446.4|174536.4|174446.4|174536.4|174446.4|1
1730820870000|2024-11-05 15:34:30|174535.3|174445.3|174477.7|174387.7|174535.3|174445.3|174471.3|174381.3|23
1730820880000|2024-11-05 15:34:40|174472.8|174382.8|174473.3|174383.3|174477.8|174387.8|174472|174382|19
1730820890000|2024-11-05 15:34:50|174474.8|174384.8|174469.5|174379.5|174476|174386|174469.5|174379.5|19
1730820900000|2024-11-05 15:35:00|174472.5|174382.5|174470.3|174380.3|174474.9|174384.9|174469.7|174379.7|13
1730820910000|2024-11-05 15:35:10|174471.8|174381.8|174473.5|174383.5|174476.9|174386.9|174470.5|174380.5|13
1730820920000|2024-11-05 15:35:20|174474.2|174384.2|174480.4|174390.4|174480.9|174390.9|174473.4|174383.4|16
1730820930000|2024-11-05 15:35:30|174482.9|174392.9|174487.3|174397.3|174487.3|174397.3|174480.5|174390.5|23
1730820940000|2024-11-05 15:35:40|174488|174398|174495.7|174405.7|174495.7|174405.7|174487.3|174397.3|16
1730820950000|2024-11-05 15:35:50|174496.7|174406.7|174481.3|174391.3|174497.3|174407.3|174478.7|174388.7|26
1730820960000|2024-11-05 15:36:00|174480.9|174390.9|174488.5|174398.5|174488.5|174398.5|174478.2|174388.2|16
1730820970000|2024-11-05 15:36:10|174488.2|174398.2|174501.9|174411.9|174501.9|174411.9|174486.7|174396.7|22
1730820980000|2024-11-05 15:36:20|174501.5|174411.5|174507.8|174417.8|174512.4|174422.4|174501.5|174411.5|12
1730820990000|2024-11-05 15:36:30|174506.2|174416.2|174503|174413|174508.9|174418.9|174503|174413|14
1730821000000|2024-11-05 15:36:40|174503.2|174413.2|174503|174413|174505.2|174415.2|174502.5|174412.5|6
1730821010000|2024-11-05 15:36:50|174511|174421|174514|174424|174514|174424|174510.3|174420.3|18
1730821020000|2024-11-05 15:37:00|174510.5|174420.5|174513|174423|174514|174424|174510.2|174420.2|9
1730821030000|2024-11-05 15:37:10|174514.4|174424.4|174511.5|174421.5|174515.9|174425.9|174503.5|174413.5|21
1730821040000|2024-11-05 15:37:20|174512.2|174422.2|174526.9|174436.9|174528.9|174438.9|174512.2|174422.2|22
1730821050000|2024-11-05 15:37:30|174527.5|174437.5|174527.8|174437.8|174528.2|174438.2|174523.8|174433.8|11
1730821060000|2024-11-05 15:37:40|174524.5|174434.5|174529.5|174439.5|174529.5|174439.5|174524.5|174434.5|8
1730821070000|2024-11-05 15:37:50|174528.9|174438.9|174525.2|174435.2|174532.5|174442.5|174522.9|174432.9|14
1730821080000|2024-11-05 15:38:00|174527.2|174437.2|174533.2|174443.2|174533.2|174443.2|174526|174436|16
1730821090000|2024-11-05 15:38:10|174537|174447|174560.9|174470.9|174560.9|174470.9|174529.5|174439.5|26
1730821100000|2024-11-05 15:38:20|174560.2|174470.2|174546.9|174456.9|174563|174473|174544.4|174454.4|19
1730821110000|2024-11-05 15:38:30|174546.2|174456.2|174565|174475|174566.7|174476.7|174546|174456|19
1730821120000|2024-11-05 15:38:40|174565.3|174475.3|174568.4|174478.4|174579.7|174489.7|174562.4|174472.4|25
1730821130000|2024-11-05 15:38:50|174568.7|174478.7|174572.2|174482.2|174572.4|174482.4|174566.3|174476.3|27
1730821140000|2024-11-05 15:39:00|174573.5|174483.5|174562.4|174472.4|174575.2|174485.2|174560.7|174470.7|18
1730821150000|2024-11-05 15:39:10|174562.5|174472.5|174561.7|174471.7|174563.2|174473.2|174559|174469|19
1730821160000|2024-11-05 15:39:20|174561.9|174471.9|174563.8|174473.8|174564.2|174474.2|174561.9|174471.9|17
1730821170000|2024-11-05 15:39:30|174564.2|174474.2|174565.8|174475.8|174569.4|174479.4|174560.5|174470.5|23
1730821180000|2024-11-05 15:39:40|174563.8|174473.8|174567|174477|174570|174480|174563.5|174473.5|19
1730821190000|2024-11-05 15:39:50|174566.9|174476.9|174568|174478|174569|174479|174565.5|174475.5|15
1730821200000|2024-11-05 15:40:00|174569.4|174479.4|174569.4|174479.4|174576.2|174486.2|174569.2|174479.2|20
1730821210000|2024-11-05 15:40:10|174569|174479|174569.7|174479.7|174571.4|174481.4|174568.2|174478.2|12
1730821220000|2024-11-05 15:40:20|174571.4|174481.4|174570.7|174480.7|174574.2|174484.2|174570.7|174480.7|13
1730821230000|2024-11-05 15:40:30|174571.4|174481.4|174572|174482|174573.7|174483.7|174570|174480|10
1730821240000|2024-11-05 15:40:40|174572.7|174482.7|174568.7|174478.7|174574.9|174484.9|174558|174468|16
1730821250000|2024-11-05 15:40:50|174570.4|174480.4|174567.7|174477.7|174570.4|174480.4|174565.5|174475.5|13
1730821260000|2024-11-05 15:41:00|174568|174478|174568.5|174478.5|174570.4|174480.4|174568|174478|9
1730821270000|2024-11-05 15:41:10|174567.9|174477.9|174570.7|174480.7|174570.7|174480.7|174567.9|174477.9|12
1730821280000|2024-11-05 15:41:20|174568.7|174478.7|174568|174478|174571.3|174481.3|174565.7|174475.7|16
1730821290000|2024-11-05 15:41:30|174568.2|174478.2|174562.7|174472.7|174568.7|174478.7|174562.7|174472.7|22
1730821300000|2024-11-05 15:41:40|174563.7|174473.7|174564.7|174474.7|174564.7|174474.7|174557.9|174467.9|15
1730821310000|2024-11-05 15:41:50|174565.8|174475.8|174563.5|174473.5|174569.7|174479.7|174563.5|174473.5|12
1730821320000|2024-11-05 15:42:00|174562|174472|174565.2|174475.2|174565.2|174475.2|174560|174470|10
1730821330000|2024-11-05 15:42:10|174566.5|174476.5|174566.7|174476.7|174568|174478|174566.5|174476.5|9
1730821340000|2024-11-05 15:42:20|174565|174475|174516.5|174426.5|174565|174475|174511.7|174421.7|24
1730821350000|2024-11-05 15:42:30|174522.4|174432.4|174520.5|174430.5|174530.2|174440.2|174518.7|174428.7|23
1730821360000|2024-11-05 15:42:40|174520.9|174430.9|174521.5|174431.5|174521.5|174431.5|174516|174426|11
1730821370000|2024-11-05 15:42:50|174516.7|174426.7|174524|174434|174527.4|174437.4|174514.9|174424.9|19
1730821380000|2024-11-05 15:43:00|174521|174431|174516.5|174426.5|174524.2|174434.2|174513.7|174423.7|25
1730821390000|2024-11-05 15:43:10|174518.5|174428.5|174486.8|174396.8|174520.2|174430.2|174486.8|174396.8|31
1730821400000|2024-11-05 15:43:20|174486.4|174396.4|174489.3|174399.3|174489.3|174399.3|174483.9|174393.9|27
1730821410000|2024-11-05 15:43:30|174488.2|174398.2|174487.7|174397.7|174490.2|174400.2|174485.7|174395.7|23
1730821420000|2024-11-05 15:43:40|174487|174397|174478.7|174388.7|174488|174398|174474.2|174384.2|25
1730821430000|2024-11-05 15:43:50|174479.4|174389.4|174479.4|174389.4|174482.4|174392.4|174478.4|174388.4|18
1730821440000|2024-11-05 15:44:00|174482.4|174392.4|174475.4|174385.4|174483|174393|174474.2|174384.2|18
1730821450000|2024-11-05 15:44:10|174475|174385|174468|174378|174476.5|174386.5|174466.7|174376.7|25
1730821460000|2024-11-05 15:44:20|174467.4|174377.4|174461.9|174371.9|174467.4|174377.4|174458.2|174368.2|25
1730821470000|2024-11-05 15:44:30|174460.9|174370.9|174475.5|174385.5|174477.4|174387.4|174459.3|174369.3|25
1730821480000|2024-11-05 15:44:40|174474.9|174384.9|174476.5|174386.5|174477.2|174387.2|174471.5|174381.5|15
1730821490000|2024-11-05 15:44:50|174476.7|174386.7|174465.5|174375.5|174476.7|174386.7|174464.5|174374.5|20
1730821500000|2024-11-05 15:45:00|174458.3|174368.3|174477.5|174347.5|174477.5|174372.2|174447.4|174337.9|27
1730821510000|2024-11-05 15:45:10|174477.2|174347.2|174474.5|174344.5|174483.3|174353.3|174474.5|174344.5|11
1730821520000|2024-11-05 15:45:20|174474.9|174344.9|174482|174352|174483|174353|174474.9|174344.9|21
1730821530000|2024-11-05 15:45:30|174482.5|174352.5|174474.2|174344.2|174486.3|174356.3|174472.5|174342.5|18
1730821540000|2024-11-05 15:45:40|174471|174341|174463|174333|174474.4|174344.4|174461|174331|21
1730821550000|2024-11-05 15:45:50|174460.7|174330.7|174426.5|174296.5|174460.7|174330.7|174421|174291|21
1730821560000|2024-11-05 15:46:00|174428.9|174298.9|174426|174296|174431.8|174301.8|174422|174292|20
1730821570000|2024-11-05 15:46:10|174432.3|174302.3|174428.4|174298.4|174432.5|174302.5|174425.9|174295.9|22
1730821580000|2024-11-05 15:46:20|174427.2|174297.2|174393.7|174303.7|174427.2|174317.7|174391.4|174297.2|19
1730821590000|2024-11-05 15:46:30|174388|174298|174394.4|174304.4|174394.4|174304.4|174374.9|174284.9|26
1730821600000|2024-11-05 15:46:40|174389.5|174299.5|174378|174288|174391.7|174301.7|174378|174288|18
1730821610000|2024-11-05 15:46:50|174377.5|174287.5|174375.9|174285.9|174383.5|174293.5|174363.5|174273.5|24
1730821620000|2024-11-05 15:47:00|174375|174285|174373.5|174283.5|174378|174288|174362.4|174272.4|15
1730821630000|2024-11-05 15:47:10|174365.5|174275.5|174370.7|174280.7|174379|174289|174365.5|174275.5|24
1730821640000|2024-11-05 15:47:20|174381.4|174291.4|174367.2|174277.2|174386.9|174296.9|174366.9|174276.9|19
1730821650000|2024-11-05 15:47:30|174381.9|174291.9|174339.2|174249.2|174383.2|174293.2|174328.5|174238.5|23
1730821660000|2024-11-05 15:47:40|174338.9|174248.9|174331.5|174241.5|174340.2|174250.2|174329|174239|17
1730821670000|2024-11-05 15:47:50|174330.5|174240.5|174327.7|174237.7|174331|174241|174319.9|174229.9|20
1730821680000|2024-11-05 15:48:00|174327|174237|174328.2|174238.2|174330.2|174240.2|174315.3|174225.3|17
1730821690000|2024-11-05 15:48:10|174328.3|174238.3|174314.7|174224.7|174337|174247|174314.7|174224.7|31
1730821700000|2024-11-05 15:48:20|174311.5|174221.5|174309.8|174219.8|174313.2|174223.2|174308.5|174218.5|27
1730821710000|2024-11-05 15:48:30|174310.2|174220.2|174326.2|174236.2|174333.5|174243.5|174307.3|174217.3|23
1730821720000|2024-11-05 15:48:40|174327.5|174237.5|174327|174237|174330.9|174240.9|174326.7|174236.7|14
1730821730000|2024-11-05 15:48:50|174326.7|174236.7|174382.5|174292.5|174405|174298|174326.7|174236.7|26
1730821740000|2024-11-05 15:49:00|174382.9|174292.9|174384.5|174294.5|174385.8|174295.8|174382.5|174292.5|16
1730821750000|2024-11-05 15:49:10|174386.5|174296.5|174363|174273|174386.5|174296.5|174363|174273|16
1730821760000|2024-11-05 15:49:20|174368.2|174278.2|174360.3|174270.3|174368.2|174278.2|174359.5|174269.5|21
1730821770000|2024-11-05 15:49:30|174367.2|174277.2|174368.4|174278.4|174369.5|174279.5|174364.2|174274.2|14
1730821780000|2024-11-05 15:49:40|174368.2|174278.2|174363.9|174273.9|174369.4|174279.4|174363.9|174273.9|21
1730821790000|2024-11-05 15:49:50|174364|174274|174356.5|174266.5|174364.7|174274.7|174356.5|174266.5|16
1730821800000|2024-11-05 15:50:00|174360.9|174270.9|174334.9|174244.9|174365|174275|174334.9|174244.9|23
1730821810000|2024-11-05 15:50:10|174335.8|174245.8|174337.9|174247.9|174339.4|174249.4|174334.2|174244.2|20
1730821820000|2024-11-05 15:50:20|174338.8|174248.8|174335.3|174245.3|174338.9|174248.9|174317.5|174227.5|25
1730821830000|2024-11-05 15:50:30|174334.2|174244.2|174355.5|174265.5|174359.5|174269.5|174333.9|174243.9|20
1730821840000|2024-11-05 15:50:40|174369.3|174279.3|174361|174271|174372.3|174282.3|174358.9|174268.9|31
1730821850000|2024-11-05 15:50:50|174360.5|174270.5|174360.3|174270.3|174363.2|174273.2|174353.3|174263.3|26
1730821860000|2024-11-05 15:51:00|174360.2|174270.2|174360.2|174270.2|174367.4|174277.4|174359.3|174269.3|30
1730821870000|2024-11-05 15:51:10|174361.7|174271.7|174360.9|174270.9|174365.9|174275.9|174358.9|174268.9|23
1730821880000|2024-11-05 15:51:20|174361.5|174271.5|174357.4|174267.4|174361.9|174271.9|174354.4|174264.4|18
1730821890000|2024-11-05 15:51:30|174358.3|174268.3|174365|174275|174366.7|174276.7|174358.3|174268.3|18
1730821900000|2024-11-05 15:51:40|174361.9|174271.9|174409.2|174319.2|174418|174328|174361.9|174271.9|31
1730821910000|2024-11-05 15:51:50|174408.3|174318.3|174409.5|174319.5|174421|174331|174402.2|174312.2|33
1730821920000|2024-11-05 15:52:00|174405.7|174315.7|174412.9|174322.9|174420|174330|174405.7|174315.7|25
1730821930000|2024-11-05 15:52:10|174411.7|174321.7|174407.7|174317.7|174419.3|174329.3|174401.2|174311.2|36
1730821940000|2024-11-05 15:52:20|174412|174322|174416|174326|174417.5|174327.5|174407.8|174317.8|35
1730821950000|2024-11-05 15:52:30|174414.2|174324.2|174420.7|174330.7|174421.8|174331.8|174409.2|174319.2|24
1730821960000|2024-11-05 15:52:40|174418.3|174328.3|174412|174322|174421.7|174331.7|174407.7|174317.7|26
1730821970000|2024-11-05 15:52:50|174408.4|174318.4|174408.7|174318.7|174420.3|174330.3|174406.7|174316.7|23
1730821980000|2024-11-05 15:53:00|174408.8|174318.8|174392.7|174302.7|174409.2|174319.2|174392.7|174302.7|21
1730821990000|2024-11-05 15:53:10|174393.4|174303.4|174378.7|174288.7|174393.4|174303.4|174378.7|174288.7|27
1730822000000|2024-11-05 15:53:20|174379.4|174289.4|174385.7|174295.7|174386|174296|174377.5|174287.5|25
1730822010000|2024-11-05 15:53:30|174384.7|174294.7|174402.3|174272.3|174404|174294.7|174380.5|174270.3|14
1730822020000|2024-11-05 15:53:40|174405.3|174275.3|174424.1|174294.1|174435.3|174305.3|174405.3|174275.3|17
1730822030000|2024-11-05 15:53:50|174429.1|174299.1|174402.8|174272.8|174429.1|174299.1|174391|174261|20
1730822040000|2024-11-05 15:54:00|174402.4|174272.4|174422.5|174292.5|174434.4|174304.4|174402.4|174272.4|31
1730822050000|2024-11-05 15:54:10|174422.9|174292.9|174405.5|174275.5|174433.9|174303.9|174402.9|174272.9|26
1730822060000|2024-11-05 15:54:20|174408.8|174278.8|174388|174258|174408.8|174288.9|174378|174257.7|22
1730822070000|2024-11-05 15:54:30|174388.3|174258.3|174367.7|174237.7|174394.5|174264.5|174348.5|174237.7|28
1730822080000|2024-11-05 15:54:40|174371|174241|174356.8|174226.8|174371|174241|174346.9|174216.9|19
1730822090000|2024-11-05 15:54:50|174353.3|174223.3|174346.5|174216.5|174363.5|174241.8|174317|174212.3|22
1730822100000|2024-11-05 15:55:00|174329.7|174199.7|174341.9|174211.9|174341.9|174211.9|174325.5|174195.5|22
1730822110000|2024-11-05 15:55:10|174342|174212|174332.2|174242.2|174352.5|174242.5|174332.2|174212|18
1730822120000|2024-11-05 15:55:20|174332.5|174242.5|174302.7|174212.7|174333.2|174243.2|174298.4|174208.4|22
1730822130000|2024-11-05 15:55:30|174303|174213|174279.8|174189.8|174303|174213|174279.5|174189.5|22
1730822140000|2024-11-05 15:55:40|174280.3|174190.3|174274.8|174184.8|174282.5|174192.5|174274.8|174184.8|11
1730822150000|2024-11-05 15:55:50|174275.8|174185.8|174269.2|174179.2|174275.8|174185.8|174269.2|174179.2|6
1730822160000|2024-11-05 15:56:00|174268|174178|174234.4|174144.4|174271.3|174181.3|174234.4|174144.4|9
1730822170000|2024-11-05 15:56:10|174235|174145|174220.4|174130.4|174237.5|174147.5|174220.4|174130.4|17
1730822180000|2024-11-05 15:56:20|174221|174131|174209.9|174119.9|174221|174131|174209.9|174119.9|13
1730822190000|2024-11-05 15:56:30|174207.2|174117.2|174218.5|174128.5|174224.4|174134.4|174207.2|174117.2|21
1730822200000|2024-11-05 15:56:40|174219.5|174129.5|174217.5|174127.5|174226.5|174136.5|174217.5|174127.5|10
1730822210000|2024-11-05 15:56:50|174217.3|174127.3|174249.2|174159.2|174249.2|174159.2|174217.3|174127.3|27
1730822220000|2024-11-05 15:57:00|174247.4|174157.4|174228.4|174138.4|174249.9|174159.9|174228.4|174138.4|24
1730822230000|2024-11-05 15:57:10|174227.7|174137.7|174227|174137|174233|174143|174223.2|174133.2|19
1730822240000|2024-11-05 15:57:20|174226.8|174136.8|174222|174132|174226.8|174136.8|174217|174127|16
1730822250000|2024-11-05 15:57:30|174237|174147|174237.3|174147.3|174259.9|174169.9|174219.3|174129.3|32
1730822260000|2024-11-05 15:57:40|174240.3|174150.3|174241|174151|174242|174152|174236.5|174146.5|24
1730822270000|2024-11-05 15:57:50|174241.5|174151.5|174240|174150|174246.8|174156.8|174232.8|174142.8|32
1730822280000|2024-11-05 15:58:00|174239.8|174149.8|174244.5|174154.5|174244.5|174154.5|174237|174147|34
1730822290000|2024-11-05 15:58:10|174238.3|174148.3|174286.7|174196.7|174291.3|174201.3|174238.3|174148.3|34
1730822300000|2024-11-05 15:58:20|174288.3|174198.3|174241|174151|174289.8|174199.8|174241|174151|36
1730822310000|2024-11-05 15:58:30|174240.5|174150.5|174237.8|174147.8|174245.5|174155.5|174235.5|174145.5|37
1730822320000|2024-11-05 15:58:40|174236.5|174146.5|174230.2|174140.2|174244.3|174154.3|174229.9|174139.9|34
1730822330000|2024-11-05 15:58:50|174232.2|174142.2|174212.5|174122.5|174234.3|174144.3|174203.7|174113.7|24
1730822340000|2024-11-05 15:59:00|174217.5|174127.5|174216.8|174126.8|174220.7|174130.7|174209.8|174119.8|35
1730822350000|2024-11-05 15:59:10|174219|174129|174217.5|174127.5|174219|174129|174211.3|174121.3|24
1730822360000|2024-11-05 15:59:20|174217.8|174127.8|174217.3|174127.3|174220|174130|174215|174125|22
1730822370000|2024-11-05 15:59:30|174210.8|174120.8|174218.8|174128.8|174219.8|174129.8|174210|174120|20
1730822380000|2024-11-05 15:59:40|174218.5|174128.5|174220|174130|174221.5|174131.5|174218.3|174128.3|13
1730822390000|2024-11-05 15:59:50|174219.5|174129.5|174216|174126|174222.5|174132.5|174207.5|174117.5|13
1730822400000|2024-11-05 16:00:00|174217.3|174127.3|174208.7|174118.7|174222.8|174132.8|174206.7|174116.7|20
1730822410000|2024-11-05 16:00:10|174221|174131|174233.5|174143.5|174236.3|174146.3|174210|174120|28
1730822420000|2024-11-05 16:00:20|174233.4|174143.4|174245.2|174155.2|174245.2|174155.2|174227.7|174137.7|21
1730822430000|2024-11-05 16:00:30|174244.9|174154.9|174225|174135|174245.2|174155.2|174216.7|174126.7|14
1730822440000|2024-11-05 16:00:40|174224.1|174134.1|174225.9|174135.9|174225.9|174135.9|174213.3|174123.3|5
1730822450000|2024-11-05 16:00:50|174213.3|174123.3|174309.6|174219.6|174309.6|174219.6|174213.3|174123.3|21
1730822460000|2024-11-05 16:01:00|174306.6|174216.6|174307.6|174217.6|174309.6|174219.6|174297|174207|18
1730822470000|2024-11-05 16:01:10|174297.5|174207.5|174306.5|174216.5|174317.9|174227.9|174286.2|174196.2|31
1730822480000|2024-11-05 16:01:20|174290.7|174200.7|174279.2|174189.2|174306.5|174216.5|174275.2|174185.2|33
1730822490000|2024-11-05 16:01:30|174270.9|174180.9|174273|174183|174294.7|174204.7|174258.9|174168.9|37
1730822500000|2024-11-05 16:01:40|174278.2|174188.2|174274.5|174184.5|174293.2|174203.2|174259.2|174169.2|34
1730822510000|2024-11-05 16:01:50|174258.5|174168.5|174248.9|174158.9|174286.4|174196.4|174237|174147|38
1730822520000|2024-11-05 16:02:00|174243.7|174153.7|174225.5|174135.5|174243.7|174153.7|174209.5|174119.5|34
1730822530000|2024-11-05 16:02:10|174224.5|174134.5|174227.5|174137.5|174227.5|174137.5|174223.8|174133.8|18
1730822540000|2024-11-05 16:02:20|174229.3|174139.3|174274.2|174184.2|174279.5|174189.5|174229.3|174139.3|4
1730822550000|2024-11-05 16:02:30|174335.7|174245.7|174338.8|174248.8|174354.2|174264.2|174330.5|174240.5|29
1730822560000|2024-11-05 16:02:40|174337.9|174247.9|174338|174248|174341|174251|174334.4|174244.4|23
1730822570000|2024-11-05 16:02:50|174337.8|174247.8|174338.3|174248.3|174339.5|174249.5|174337|174247|14
1730822580000|2024-11-05 16:03:00|174337.8|174247.8|174334.4|174244.4|174337.8|174247.8|174325.5|174235.5|18
1730822590000|2024-11-05 16:03:10|174334.7|174244.7|174333.4|174243.4|174334.7|174244.7|174325.5|174235.5|23
1730822600000|2024-11-05 16:03:20|174333.7|174243.7|174345.4|174255.4|174347.3|174257.3|174333.7|174243.7|25
1730822610000|2024-11-05 16:03:30|174344.7|174254.7|174347.3|174257.3|174353|174263|174344.7|174254.7|22
1730822620000|2024-11-05 16:03:40|174347|174257|174354.2|174264.2|174356.2|174266.2|174347|174257|22
1730822630000|2024-11-05 16:03:50|174354.7|174264.7|174367|174277|174369.7|174279.7|174354.2|174264.2|18
1730822640000|2024-11-05 16:04:00|174367.7|174277.7|174378.5|174288.5|174378.5|174288.5|174367.7|174277.7|28
1730822650000|2024-11-05 16:04:10|174378|174288|174369.4|174279.4|174380|174290|174366.9|174276.9|28
1730822660000|2024-11-05 16:04:20|174368.4|174278.4|174361.7|174271.7|174372.9|174282.9|174359.2|174269.2|20
1730822670000|2024-11-05 16:04:30|174363|174273|174364.3|174274.3|174367.3|174277.3|174356.9|174266.9|28
1730822680000|2024-11-05 16:04:40|174363.5|174273.5|174355.7|174265.7|174363.5|174273.5|174355.7|174265.7|19
1730822690000|2024-11-05 16:04:50|174356.7|174266.7|174360.8|174270.8|174361.4|174271.4|174354.4|174264.4|15
1730822700000|2024-11-05 16:05:00|174362.2|174272.2|174367.2|174277.2|174367.5|174277.5|174361.9|174271.9|24
1730822710000|2024-11-05 16:05:10|174367|174277|174367.7|174277.7|174370.3|174280.3|174363.2|174273.2|29
1730822720000|2024-11-05 16:05:20|174367.9|174277.9|174367.4|174277.4|174369.7|174279.7|174366.4|174276.4|25
1730822730000|2024-11-05 16:05:30|174369.2|174279.2|174361.7|174271.7|174369.2|174279.2|174357.5|174267.5|24
1730822740000|2024-11-05 16:05:40|174361.4|174271.4|174366.9|174276.9|174366.9|174276.9|174356.7|174266.7|14
1730822750000|2024-11-05 16:05:50|174365.9|174275.9|174344.5|174254.5|174367.9|174277.9|174343.9|174253.9|19
1730822760000|2024-11-05 16:06:00|174344.8|174254.8|174340.3|174250.3|174346.2|174256.2|174340.3|174250.3|13
1730822770000|2024-11-05 16:06:10|174340.5|174250.5|174343|174253|174343|174253|174340.3|174250.3|7
1730822780000|2024-11-05 16:06:20|174340.8|174250.8|174323.7|174233.7|174340.8|174250.8|174320|174230|26
1730822790000|2024-11-05 16:06:30|174323.9|174233.9|174321.9|174231.9|174323.9|174233.9|174317.5|174227.5|22
1730822800000|2024-11-05 16:06:40|174321.2|174231.2|174328.3|174238.3|174336.5|174246.5|174321|174231|11
1730822810000|2024-11-05 16:06:50|174328.2|174238.2|174323|174233|174328.2|174238.2|174323|174233|19
1730822820000|2024-11-05 16:07:00|174320.3|174230.3|174319.5|174229.5|174321.7|174231.7|174315.3|174225.3|21
1730822830000|2024-11-05 16:07:10|174315.5|174225.5|174322|174232|174322.9|174232.9|174315.3|174225.3|17
1730822840000|2024-11-05 16:07:20|174320.7|174230.7|174321|174231|174322.9|174232.9|174317.3|174227.3|23
1730822850000|2024-11-05 16:07:30|174321.7|174231.7|174315.9|174225.9|174323.2|174233.2|174311|174221|24
1730822860000|2024-11-05 16:07:40|174315.5|174225.5|174318.7|174228.7|174323.5|174233.5|174313|174223|25
1730822870000|2024-11-05 16:07:50|174318.4|174228.4|174294|174204|174318.4|174228.4|174287|174197|28
1730822880000|2024-11-05 16:08:00|174294.4|174204.4|174303.2|174213.2|174308.2|174218.2|174287.8|174197.8|26
1730822890000|2024-11-05 16:08:10|174304.5|174214.5|174309.2|174219.2|174314.4|174224.4|174304.5|174214.5|28
1730822900000|2024-11-05 16:08:20|174309.9|174219.9|174312.5|174222.5|174314.4|174224.4|174306|174216|21
1730822910000|2024-11-05 16:08:30|174311.9|174221.9|174316|174226|174323.2|174233.2|174310.7|174220.7|24
1730822920000|2024-11-05 16:08:40|174315.4|174225.4|174313.8|174223.8|174317.5|174227.5|174311.8|174221.8|26
1730822930000|2024-11-05 16:08:50|174314.2|174224.2|174281|174191|174314.2|174224.2|174277.5|174187.5|28
1730822940000|2024-11-05 16:09:00|174279.2|174189.2|174233.4|174143.4|174279.2|174189.2|174233.4|174143.4|29
1730822950000|2024-11-05 16:09:10|174232.3|174142.3|174241.5|174151.5|174242.5|174152.5|174230.2|174140.2|26
1730822960000|2024-11-05 16:09:20|174240.8|174150.8|174239.8|174149.8|174242.3|174152.3|174234.7|174144.7|36
1730822970000|2024-11-05 16:09:30|174242.8|174152.8|174237|174147|174242.8|174152.8|174235.2|174145.2|33
1730822980000|2024-11-05 16:09:40|174236.4|174146.4|174230.7|174140.7|174240|174150|174223|174133|29
1730822990000|2024-11-05 16:09:50|174230.4|174140.4|174220.8|174130.8|174234.4|174144.4|174220.2|174130.2|36
1730823000000|2024-11-05 16:10:00|174219.5|174129.5|174233.7|174143.7|174235.5|174145.5|174216.4|174126.4|24
1730823010000|2024-11-05 16:10:10|174232.4|174142.4|174237.5|174147.5|174244.7|174154.7|174231|174141|26
1730823020000|2024-11-05 16:10:20|174235.2|174145.2|174232.4|174142.4|174238.7|174148.7|174232.4|174142.4|20
1730823030000|2024-11-05 16:10:30|174234.9|174144.9|174222.8|174132.8|174235|174145|174221|174131|28
1730823040000|2024-11-05 16:10:40|174223|174133|174227.5|174137.5|174227.5|174137.5|174216.2|174126.2|20
1730823050000|2024-11-05 16:10:50|174221.9|174131.9|174213.5|174123.5|174229.9|174139.9|174213.5|174123.5|20
1730823060000|2024-11-05 16:11:00|174215.2|174125.2|174223.7|174133.7|174230.8|174140.8|174214.7|174124.7|31
1730823070000|2024-11-05 16:11:10|174224|174134|174249.4|174159.4|174258.2|174168.2|174224|174134|27
1730823080000|2024-11-05 16:11:20|174251|174161|174263.5|174173.5|174263.5|174173.5|174247.4|174157.4|29
1730823090000|2024-11-05 16:11:30|174262.5|174172.5|174260|174170|174262.7|174172.7|174257.9|174167.9|19
1730823100000|2024-11-05 16:11:40|174260.2|174170.2|174244.5|174154.5|174260.2|174170.2|174241.5|174151.5|28
1730823110000|2024-11-05 16:11:50|174243.2|174153.2|174249|174159|174249|174159|174241.7|174151.7|34
1730823120000|2024-11-05 16:12:00|174248.7|174158.7|174251.9|174161.9|174255.5|174165.5|174240.9|174150.9|33
1730823130000|2024-11-05 16:12:10|174251.7|174161.7|174255.2|174165.2|174255.5|174165.5|174246.9|174156.9|34
1730823140000|2024-11-05 16:12:20|174255.5|174165.5|174236.7|174146.7|174255.5|174165.5|174234.3|174144.3|30
1730823150000|2024-11-05 16:12:30|174239|174149|174239|174149|174240.8|174150.8|174236|174146|26
1730823160000|2024-11-05 16:12:40|174237.5|174147.5|174245.4|174155.4|174249|174159|174237.5|174147.5|34
1730823170000|2024-11-05 16:12:50|174245|174155|174253.9|174163.9|174257.7|174167.7|174243.3|174153.3|27
1730823180000|2024-11-05 16:13:00|174252.5|174162.5|174256.5|174166.5|174263.3|174173.3|174252|174162|35
1730823190000|2024-11-05 16:13:10|174254.9|174164.9|174263.7|174173.7|174264.2|174174.2|174253.7|174163.7|29
1730823200000|2024-11-05 16:13:20|174262.2|174172.2|174246.7|174156.7|174264|174174|174246.7|174156.7|28
1730823210000|2024-11-05 16:13:30|174246|174156|174245|174155|174250|174160|174242.2|174152.2|28
1730823220000|2024-11-05 16:13:40|174243.4|174153.4|174244.5|174154.5|174246.2|174156.2|174242|174152|24
1730823230000|2024-11-05 16:13:50|174242|174152|174279.8|174189.8|174280.9|174190.9|174242|174152|22
1730823240000|2024-11-05 16:14:00|174279.5|174189.5|174277.4|174187.4|174280.8|174190.8|174277.4|174187.4|13
1730823250000|2024-11-05 16:14:10|174275.7|174185.7|174259.9|174169.9|174275.7|174185.7|174259.9|174169.9|25
1730823260000|2024-11-05 16:14:20|174259.7|174169.7|174259.5|174169.5|174259.9|174169.9|174259.2|174169.2|5
1730823270000|2024-11-05 16:14:30|174259.4|174169.4|174258.3|174168.3|174259.5|174169.5|174258.3|174168.3|7
1730823280000|2024-11-05 16:14:40|174258.2|174168.2|174258.2|174168.2|174258.8|174168.8|174256.8|174166.8|14
1730823290000|2024-11-05 16:14:50|174256.5|174166.5|174257.2|174167.2|174257.8|174167.8|174256|174166|8
1730823300000|2024-11-05 16:15:00|174256.9|174166.9|174259|174169|174260.7|174170.7|174256.9|174166.9|8
1730823310000|2024-11-05 16:15:10|174260.5|174170.5|174189.7|174099.7|174267|174177|174189.7|174099.7|11
1730823320000|2024-11-05 16:15:20|174188.9|174098.9|174233|174143|174239.3|174149.3|174188.9|174098.9|24
1730823330000|2024-11-05 16:15:30|174232.4|174142.4|174240.2|174150.2|174244.5|174154.5|174232.4|174142.4|22
1730823340000|2024-11-05 16:15:40|174246.2|174156.2|174245.7|174155.7|174246.2|174156.2|174238.2|174148.2|19
1730823350000|2024-11-05 16:15:50|174245.8|174155.8|174259.8|174169.8|174260|174170|174240.8|174150.8|22
1730823360000|2024-11-05 16:16:00|174259.9|174169.9|174261.3|174171.3|174272.8|174182.8|174258.5|174168.5|34
1730823370000|2024-11-05 16:16:10|174260.5|174170.5|174262|174172|174264.5|174174.5|174260|174170|16
1730823380000|2024-11-05 16:16:20|174261|174171|174273|174183|174273|174183|174260.7|174170.7|17
1730823390000|2024-11-05 16:16:30|174272.4|174182.4|174269.4|174179.4|174276.7|174186.7|174269.4|174179.4|15
1730823400000|2024-11-05 16:16:40|174269|174179|174270.7|174180.7|174271.4|174181.4|174268.4|174178.4|5
1730823410000|2024-11-05 16:16:50|174273.4|174183.4|174286.2|174196.2|174286.2|174196.2|174268.2|174178.2|24
1730823420000|2024-11-05 16:17:00|174289.7|174199.7|174297|174207|174300.9|174210.9|174282.4|174192.4|26
1730823430000|2024-11-05 16:17:10|174297.4|174207.4|174279.2|174189.2|174298.4|174208.4|174279.2|174189.2|24
1730823440000|2024-11-05 16:17:20|174281.7|174191.7|174276.5|174186.5|174290.5|174200.5|174276.5|174186.5|33
1730823450000|2024-11-05 16:17:30|174279.4|174189.4|174279.2|174189.2|174279.4|174189.4|174269|174179|18
1730823460000|2024-11-05 16:17:40|174279.9|174189.9|174286|174196|174296.9|174206.9|174277|174187|27
1730823470000|2024-11-05 16:17:50|174287.5|174197.5|174290.4|174200.4|174299.7|174209.7|174287.2|174197.2|21
1730823480000|2024-11-05 16:18:00|174293.9|174203.9|174296.9|174206.9|174307.9|174217.9|174291.4|174201.4|26
1730823490000|2024-11-05 16:18:10|174298.9|174208.9|174301|174211|174309.2|174219.2|174298.2|174208.2|12
1730823500000|2024-11-05 16:18:20|174308.3|174218.3|174298.8|174208.8|174308.3|174218.3|174298.2|174208.2|19
1730823510000|2024-11-05 16:18:30|174299.2|174209.2|174303.9|174213.9|174306.7|174216.7|174297.5|174207.5|25
1730823520000|2024-11-05 16:18:40|174307.9|174217.9|174286.2|174196.2|174307.9|174217.9|174282.2|174192.2|22
1730823530000|2024-11-05 16:18:50|174285.8|174195.8|174283.5|174193.5|174290.5|174200.5|174282.7|174192.7|23
1730823540000|2024-11-05 16:19:00|174285.5|174195.5|174285|174195|174291|174201|174283|174193|17
1730823550000|2024-11-05 16:19:10|174284.8|174194.8|174283.8|174193.8|174291.7|174201.7|174283|174193|25
1730823560000|2024-11-05 16:19:20|174289.4|174199.4|174284.8|174194.8|174295|174205|174283.5|174193.5|30
1730823570000|2024-11-05 16:19:30|174283.3|174193.3|174278.8|174188.8|174285.3|174195.3|174278.5|174188.5|19
1730823580000|2024-11-05 16:19:40|174278.3|174188.3|174283.9|174193.9|174287.4|174197.4|174276.8|174186.8|19
1730823590000|2024-11-05 16:19:50|174280|174190|174281|174191|174288|174198|174279.5|174189.5|18
1730823600000|2024-11-05 16:20:00|174277.3|174187.3|174276|174186|174278.8|174188.8|174275.5|174185.5|7
1730823610000|2024-11-05 16:20:10|174277.5|174187.5|174290.7|174200.7|174291.4|174201.4|174277.5|174187.5|23
1730823620000|2024-11-05 16:20:20|174289.4|174199.4|174292|174202|174292|174202|174282.5|174192.5|20
1730823630000|2024-11-05 16:20:30|174292.4|174202.4|174281.8|174191.8|174292.4|174202.4|174279.5|174189.5|26
1730823640000|2024-11-05 16:20:40|174281.3|174191.3|174278|174188|174287.8|174197.8|174278|174188|9
1730823650000|2024-11-05 16:20:50|174280.7|174190.7|174279.5|174189.5|174282|174192|174277|174187|16
1730823660000|2024-11-05 16:21:00|174277.3|174187.3|174278.2|174188.2|174283.3|174193.3|174276.3|174186.3|19
1730823670000|2024-11-05 16:21:10|174277.8|174187.8|174245.7|174155.7|174285.8|174195.8|174236.7|174146.7|25
1730823680000|2024-11-05 16:21:20|174245.3|174155.3|174241.7|174151.7|174250.7|174160.7|174241|174151|16
1730823690000|2024-11-05 16:21:30|174241.5|174151.5|174257.7|174127.7|174257.7|174153.3|174234.5|174127.7|21
1730823700000|2024-11-05 16:21:40|174258.2|174128.2|174245.4|174155.4|174266|174155.4|174234.3|174127.7|15
1730823710000|2024-11-05 16:21:50|174245.2|174155.2|174244|174154|174245.2|174155.2|174242|174152|4
1730823720000|2024-11-05 16:22:00|174243|174153|174249.8|174159.8|174254.5|174164.5|174242.8|174152.8|15
1730823730000|2024-11-05 16:22:10|174250.3|174160.3|174244.4|174154.4|174261.3|174171.3|174244.4|174154.4|25
1730823740000|2024-11-05 16:22:20|174244.3|174154.3|174248.5|174158.5|174252.3|174162.3|174244.3|174154.3|18
1730823750000|2024-11-05 16:22:30|174244.5|174154.5|174257.3|174167.3|174260.7|174170.7|174244|174154|16
1730823760000|2024-11-05 16:22:40|174256.4|174166.4|174214|174124|174258.7|174168.7|174214|174124|18
1730823770000|2024-11-05 16:22:50|174214.3|174124.3|174259|174169|174259|174169|174213|174123|14
1730823780000|2024-11-05 16:23:00|174259.7|174169.7|174260|174170|174263|174173|174254.8|174164.8|27
1730823790000|2024-11-05 16:23:10|174260.3|174170.3|174262.2|174172.2|174264.3|174174.3|174258.4|174168.4|16
1730823800000|2024-11-05 16:23:20|174259.4|174169.4|174277.4|174187.4|174280.5|174190.5|174259.4|174169.4|27
1730823810000|2024-11-05 16:23:30|174277.5|174187.5|174285.9|174195.9|174286.5|174196.5|174277.2|174187.2|19
1730823820000|2024-11-05 16:23:40|174285.5|174195.5|174287.2|174197.2|174287.2|174197.2|174284.2|174194.2|15
1730823830000|2024-11-05 16:23:50|174284.9|174194.9|174274.7|174184.7|174287.7|174197.7|174273.3|174183.3|26
1730823840000|2024-11-05 16:24:00|174274.3|174184.3|174273.3|174183.3|174275.3|174185.3|174273|174183|10
1730823850000|2024-11-05 16:24:10|174271.2|174181.2|174265.2|174175.2|174271.2|174181.2|174263.7|174173.7|13
1730823860000|2024-11-05 16:24:20|174266|174176|174257.7|174167.7|174270.9|174180.9|174257|174167|11
1730823870000|2024-11-05 16:24:30|174257|174167|174202.7|174112.7|174257|174167|174202.7|174112.7|20
1730823880000|2024-11-05 16:24:40|174203.4|174113.4|174208.5|174118.5|174211|174121|174203.2|174113.2|32
1730823890000|2024-11-05 16:24:50|174201.4|174111.4|174199.5|174109.5|174206|174116|174197.3|174107.3|31
1730823900000|2024-11-05 16:25:00|174199.7|174109.7|174203.5|174113.5|174207.4|174117.4|174192.9|174102.9|33
1730823910000|2024-11-05 16:25:10|174204.2|174114.2|174203.7|174113.7|174210.5|174120.5|174200.5|174110.5|32
1730823920000|2024-11-05 16:25:20|174204.8|174114.8|174208.5|174118.5|174211|174121|174203|174113|19
1730823930000|2024-11-05 16:25:30|174207.5|174117.5|174277|174187|174277.5|174187.5|174207.5|174117.5|22
1730823940000|2024-11-05 16:25:40|174277.5|174187.5|174320.4|174230.4|174320.4|174230.4|174257|174167|30
1730823950000|2024-11-05 16:25:50|174318|174228|174304.7|174214.7|174320|174230|174299.8|174209.8|13
1730823960000|2024-11-05 16:26:00|174304|174214|174300.7|174210.7|174305.5|174215.5|174296.5|174206.5|17
1730823970000|2024-11-05 16:26:10|174303.7|174213.7|174301.7|174211.7|174303.7|174213.7|174299.4|174209.4|20
1730823980000|2024-11-05 16:26:20|174302|174212|174306.8|174216.8|174307.3|174217.3|174300.4|174210.4|14
1730823990000|2024-11-05 16:26:30|174307.3|174217.3|174305.8|174215.8|174307.3|174217.3|174304.5|174214.5|8
1730824000000|2024-11-05 16:26:40|174305|174215|174381|174291|174381.3|174291.3|174304|174214|23
1730824010000|2024-11-05 16:26:50|174381.8|174291.8|174381.4|174291.4|174384.2|174294.2|174379|174289|17
1730824020000|2024-11-05 16:27:00|174381|174291|174380.5|174290.5|174383.3|174293.3|174379.5|174289.5|14
1730824030000|2024-11-05 16:27:10|174379.8|174289.8|174385.2|174295.2|174386.7|174296.7|174379.8|174289.8|12
1730824040000|2024-11-05 16:27:20|174384.2|174294.2|174383.5|174293.5|174388.4|174298.4|174383.5|174293.5|11
1730824050000|2024-11-05 16:27:30|174384.9|174294.9|174390.2|174300.2|174392.9|174302.9|174384.9|174294.9|16
1730824060000|2024-11-05 16:27:40|174390.5|174300.5|174310.5|174220.5|174390.5|174300.5|174295.5|174205.5|17
1730824070000|2024-11-05 16:27:50|174312.5|174222.5|174380|174290|174380.7|174290.7|174311.2|174221.2|12
1730824080000|2024-11-05 16:28:00|174380.3|174290.3|174380.8|174290.8|174383.7|174293.7|174378.4|174288.4|11
1730824090000|2024-11-05 16:28:10|174380.5|174290.5|174383|174293|174393.5|174303.5|174380.5|174290.5|31
1730824100000|2024-11-05 16:28:20|174379.3|174289.3|174394.8|174304.8|174394.8|174304.8|174379.3|174289.3|12
1730824110000|2024-11-05 16:28:30|174395.8|174305.8|174396.9|174306.9|174397.5|174307.5|174394.2|174304.2|16
1730824120000|2024-11-05 16:28:40|174397.2|174307.2|174402.5|174312.5|174402.5|174312.5|174394.7|174304.7|18
1730824130000|2024-11-05 16:28:50|174401.5|174311.5|174397.7|174307.7|174408|174318|174395|174305|28
1730824140000|2024-11-05 16:29:00|174396.9|174306.9|174403.9|174313.9|174407.4|174317.4|174396.9|174306.9|28
1730824150000|2024-11-05 16:29:10|174405.2|174315.2|174397.2|174307.2|174406.2|174316.2|174394.9|174304.9|19
1730824160000|2024-11-05 16:29:20|174394.2|174304.2|174388.5|174298.5|174394.2|174304.2|174388.5|174298.5|11
1730824170000|2024-11-05 16:29:30|174391.5|174301.5|174392|174302|174394.3|174304.3|174389.9|174299.9|17
1730824180000|2024-11-05 16:29:40|174395|174305|174399|174309|174401|174311|174392|174302|15
1730824190000|2024-11-05 16:29:50|174393.3|174303.3|174395.9|174305.9|174401|174311|174391.7|174301.7|38
1730824200000|2024-11-05 16:30:00|174398.8|174308.8|174379.7|174289.7|174400.9|174310.9|174378.7|174288.7|26
1730824210000|2024-11-05 16:30:10|174378.9|174288.9|174408.8|174318.8|174408.8|174318.8|174378.5|174288.5|29
1730824220000|2024-11-05 16:30:20|174403.8|174313.8|174399|174309|174409.5|174319.5|174398.4|174308.4|22
1730824230000|2024-11-05 16:30:30|174400.9|174310.9|174402.3|174312.3|174407.7|174317.7|174399|174309|21
1730824240000|2024-11-05 16:30:40|174401.7|174311.7|174404.2|174314.2|174405.5|174315.5|174397|174307|23
1730824250000|2024-11-05 16:30:50|174405.2|174315.2|174390.5|174300.5|174405.2|174315.2|174390.5|174300.5|21
1730824260000|2024-11-05 16:31:00|174392.3|174302.3|174399|174309|174400.2|174310.2|174387.5|174297.5|21
1730824270000|2024-11-05 16:31:10|174396.3|174306.3|174395.7|174305.7|174403.2|174313.2|174394.2|174304.2|15
1730824280000|2024-11-05 16:31:20|174399.2|174309.2|174394|174304|174399.2|174309.2|174391|174301|20
1730824290000|2024-11-05 16:31:30|174391.7|174301.7|174390.4|174300.4|174393|174303|174387.4|174297.4|21
1730824300000|2024-11-05 16:31:40|174390|174300|174380.8|174290.8|174394.4|174304.4|174380.8|174290.8|15
1730824310000|2024-11-05 16:31:50|174383.2|174293.2|174389.7|174299.7|174392.4|174302.4|174381.5|174291.5|26
1730824320000|2024-11-05 16:32:00|174384.8|174294.8|174382|174292|174389.4|174299.4|174380|174290|9
1730824330000|2024-11-05 16:32:10|174384.2|174294.2|174387|174297|174387.7|174297.7|174380.5|174290.5|21
1730824340000|2024-11-05 16:32:20|174386.2|174296.2|174386.7|174296.7|174387|174297|174378.3|174288.3|13
1730824350000|2024-11-05 16:32:30|174387|174297|174388.4|174298.4|174389.7|174299.7|174387|174297|8
1730824360000|2024-11-05 16:32:40|174387.5|174297.5|174378.8|174288.8|174388.4|174298.4|174378.8|174288.8|13
1730824370000|2024-11-05 16:32:50|174382.5|174292.5|174385.4|174295.4|174386.7|174296.7|174378.8|174288.8|8
1730824380000|2024-11-05 16:33:00|174367.5|174277.5|174377.9|174287.9|174379.5|174289.5|174338.5|174248.5|21
1730824390000|2024-11-05 16:33:10|174377.5|174287.5|174381.2|174291.2|174385|174295|174377.5|174287.5|9
1730824400000|2024-11-05 16:33:20|174390.8|174300.8|174383.9|174293.9|174392.3|174302.3|174381.5|174291.5|19
1730824410000|2024-11-05 16:33:30|174374|174284|174367.5|174277.5|174376.2|174286.2|174366|174276|10
1730824420000|2024-11-05 16:33:40|174368.5|174278.5|174368|174278|174371|174281|174366.4|174276.4|10
1730824430000|2024-11-05 16:33:50|174366.7|174276.7|174359.4|174269.4|174367.4|174277.4|174353.2|174263.2|7
1730824440000|2024-11-05 16:34:00|174358|174268|174350.5|174260.5|174359.9|174269.9|174350.2|174260.2|18
1730824450000|2024-11-05 16:34:10|174350.2|174260.2|174383.7|174293.7|174383.7|174293.7|174350.2|174260.2|20
1730824460000|2024-11-05 16:34:20|174377.3|174287.3|174371.8|174281.8|174377.3|174287.3|174365.5|174275.5|12
1730824470000|2024-11-05 16:34:30|174372.9|174282.9|174366.5|174276.5|174374|174284|174366.5|174276.5|9
1730824480000|2024-11-05 16:34:40|174365.2|174275.2|174380.8|174290.8|174380.8|174290.8|174363.5|174273.5|17
1730824490000|2024-11-05 16:34:50|174381.9|174291.9|174381|174291|174381.9|174291.9|174372.2|174282.2|11
1730824500000|2024-11-05 16:35:00|174378.7|174288.7|174397.8|174307.8|174404.7|174314.7|174378.7|174288.7|29
1730824510000|2024-11-05 16:35:10|174403.7|174313.7|174401.2|174311.2|174406.3|174316.3|174400.2|174310.2|18
1730824520000|2024-11-05 16:35:20|174401.8|174311.8|174411.5|174321.5|174411.5|174321.5|174382.9|174292.9|25
1730824530000|2024-11-05 16:35:30|174411|174321|174410.5|174320.5|174416.2|174326.2|174405.5|174315.5|26
1730824540000|2024-11-05 16:35:40|174430|174340|174426.2|174336.2|174439.2|174349.2|174425.4|174335.4|17
1730824550000|2024-11-05 16:35:50|174426.5|174336.5|174425.5|174335.5|174426.5|174336.5|174425.5|174335.5|5
1730824560000|2024-11-05 16:36:00|174424.8|174334.8|174419.2|174329.2|174424.8|174334.8|174414.7|174324.7|16
1730824570000|2024-11-05 16:36:10|174414.5|174324.5|174444.7|174354.7|174475.5|174361.7|174414.5|174324.5|18
1730824580000|2024-11-05 16:36:20|174443|174353|174427.7|174337.7|174444.7|174354.7|174425.8|174335.8|12
1730824590000|2024-11-05 16:36:30|174430.7|174340.7|174433.7|174343.7|174435.5|174345.5|174428|174338|17
1730824600000|2024-11-05 16:36:40|174432.7|174342.7|174423.5|174333.5|174432.9|174342.9|174423.5|174333.5|8
1730824610000|2024-11-05 16:36:50|174428.4|174338.4|174413.7|174323.7|174428.4|174338.4|174413.7|174323.7|17
1730824620000|2024-11-05 16:37:00|174420.2|174330.2|174425|174335|174425|174335|174412.5|174322.5|8
1730824630000|2024-11-05 16:37:10|174441.2|174351.2|174438.5|174348.5|174442.9|174352.9|174434.5|174344.5|25
1730824640000|2024-11-05 16:37:20|174441.7|174351.7|174457|174367|174457|174367|174436.5|174346.5|15
1730824650000|2024-11-05 16:37:30|174455|174365|174457.5|174367.5|174461|174371|174455|174365|21
1730824660000|2024-11-05 16:37:40|174459.9|174369.9|174458.2|174368.2|174459.9|174369.9|174454.3|174364.3|15
1730824670000|2024-11-05 16:37:50|174455.2|174365.2|174451.9|174361.9|174455.2|174365.2|174451.2|174361.2|12
1730824680000|2024-11-05 16:38:00|174450.9|174360.9|174440.9|174350.9|174451.5|174361.5|174440.5|174350.5|11
1730824690000|2024-11-05 16:38:10|174441.5|174351.5|174440.2|174350.2|174441.5|174351.5|174440.2|174350.2|5
1730824710000|2024-11-05 16:38:30|174444.4|174354.4|174446.7|174356.7|174447|174357|174444.4|174354.4|3
1730824720000|2024-11-05 16:38:40|174445.3|174355.3|174444|174354|174445.3|174355.3|174443.3|174353.3|3
1730824730000|2024-11-05 16:38:50|174446|174356|174445.7|174355.7|174458.7|174368.7|174445.7|174355.7|14
1730824740000|2024-11-05 16:39:00|174441|174351|174440.2|174350.2|174441|174351|174438.8|174348.8|8
1730824750000|2024-11-05 16:39:10|174440.9|174350.9|174440.5|174350.5|174440.9|174350.9|174439.8|174349.8|4
1730824760000|2024-11-05 16:39:20|174439.8|174349.8|174439.8|174349.8|174439.8|174349.8|174437.2|174347.2|7
1730824770000|2024-11-05 16:39:30|174437.7|174347.7|174439.8|174349.8|174440.5|174350.5|174437.7|174347.7|10
1730824780000|2024-11-05 16:39:40|174440.9|174350.9|174453.2|174363.2|174453.2|174363.2|174440.9|174350.9|11
1730824790000|2024-11-05 16:39:50|174452.9|174362.9|174454.5|174364.5|174454.5|174364.5|174452.9|174362.9|2
1730824800000|2024-11-05 16:40:00|174453.8|174363.8|174474.9|174384.9|174474.9|174384.9|174453.5|174363.5|20
1730824810000|2024-11-05 16:40:10|174477.7|174387.7|174502|174412|174505.5|174415.5|174476.3|174386.3|26
1730824820000|2024-11-05 16:40:20|174503|174413|174500|174410|174505.9|174415.9|174494|174404|29
1730824830000|2024-11-05 16:40:30|174500.2|174410.2|174509.2|174419.2|174510.9|174420.9|174500.2|174410.2|16
1730824840000|2024-11-05 16:40:40|174507.9|174417.9|174530|174440|174532.5|174442.5|174506.7|174416.7|19
1730824850000|2024-11-05 16:40:50|174533|174443|174523.7|174433.7|174534.5|174444.5|174516.4|174426.4|11
1730824860000|2024-11-05 16:41:00|174538|174448|174530.5|174440.5|174538|174448|174526|174436|17
1730824870000|2024-11-05 16:41:10|174530|174440|174531.5|174441.5|174534.2|174444.2|174530|174440|11
1730824880000|2024-11-05 16:41:20|174533.4|174443.4|174524.4|174434.4|174533.4|174443.4|174522|174432|15
1730824890000|2024-11-05 16:41:30|174527.4|174437.4|174517.7|174427.7|174531.9|174441.9|174517.7|174427.7|23
1730824900000|2024-11-05 16:41:40|174519.9|174429.9|174526.3|174436.3|174526.3|174436.3|174519.7|174429.7|26
1730824910000|2024-11-05 16:41:50|174524.7|174434.7|174510.4|174420.4|174524.7|174434.7|174506.9|174416.9|21
1730824920000|2024-11-05 16:42:00|174512.3|174422.3|174522.5|174432.5|174524.2|174434.2|174508.2|174418.2|27
1730824930000|2024-11-05 16:42:10|174527.2|174437.2|174527.8|174437.8|174532.3|174442.3|174525|174435|8
1730824940000|2024-11-05 16:42:20|174528.5|174438.5|174529|174439|174536.5|174446.5|174524.7|174434.7|20
1730824950000|2024-11-05 16:42:30|174530.4|174440.4|174531.4|174441.4|174531.4|174441.4|174530.4|174440.4|2
1730824960000|2024-11-05 16:42:40|174528.9|174438.9|174512.7|174422.7|174533.4|174443.4|174509.5|174419.5|22
1730824970000|2024-11-05 16:42:50|174514.4|174424.4|174521.7|174431.7|174521.7|174431.7|174510.7|174420.7|24
1730824980000|2024-11-05 16:43:00|174521|174431|174486.5|174396.5|174521.7|174431.7|174469.4|174379.4|26
1730824990000|2024-11-05 16:43:10|174486|174396|174499.5|174409.5|174503.7|174413.7|174486|174396|27
1730825000000|2024-11-05 16:43:20|174501.5|174411.5|174516.5|174426.5|174516.5|174426.5|174500.2|174410.2|19
1730825010000|2024-11-05 16:43:30|174518|174428|174514.8|174424.8|174519.4|174429.4|174508.7|174418.7|22
1730825020000|2024-11-05 16:43:40|174518.2|174428.2|174503.8|174413.8|174518.2|174428.2|174502|174412|27
1730825030000|2024-11-05 16:43:50|174505|174415|174506.2|174416.2|174508.5|174418.5|174504.4|174414.4|14
1730825040000|2024-11-05 16:44:00|174500.2|174410.2|174483|174393|174500.2|174410.2|174482.7|174392.7|20
1730825050000|2024-11-05 16:44:10|174481.3|174391.3|174497.2|174407.2|174502.8|174412.8|174478.4|174388.4|21
1730825060000|2024-11-05 16:44:20|174497.9|174407.9|174470|174380|174497.9|174407.9|174467.8|174377.8|12
1730825070000|2024-11-05 16:44:30|174468.7|174378.7|174467.7|174377.7|174469|174379|174464.5|174374.5|14
1730825080000|2024-11-05 16:44:40|174466|174376|174470.7|174380.7|174472.9|174382.9|174464.2|174374.2|12
1730825090000|2024-11-05 16:44:50|174471.7|174381.7|174480|174390|174481.9|174391.9|174471.4|174381.4|20
1730825100000|2024-11-05 16:45:00|174481|174391|174466.7|174376.7|174482|174392|174466|174376|12
1730825110000|2024-11-05 16:45:10|174468.2|174378.2|174466.7|174376.7|174468.2|174378.2|174466|174376|4
1730825120000|2024-11-05 16:45:20|174466|174376|174472.2|174382.2|174475|174385|174465.4|174375.4|12
1730825130000|2024-11-05 16:45:30|174471.2|174381.2|174463|174373|174471.2|174381.2|174462.4|174372.4|11
1730825140000|2024-11-05 16:45:40|174458.2|174368.2|174456.8|174366.8|174458.2|174368.2|174456.8|174366.8|3
1730825150000|2024-11-05 16:45:50|174457.5|174367.5|174468.7|174378.7|174470.2|174380.2|174457.5|174367.5|13
1730825160000|2024-11-05 16:46:00|174473.2|174383.2|174474.7|174384.7|174476.4|174386.4|174472|174382|8
1730825170000|2024-11-05 16:46:10|174474|174384|174475.4|174385.4|174478.9|174388.9|174474|174384|8
1730825180000|2024-11-05 16:46:20|174478.5|174388.5|174477.9|174387.9|174478.5|174388.5|174474|174384|9
1730825190000|2024-11-05 16:46:30|174475|174385|174475.5|174385.5|174477.2|174387.2|174471.4|174381.4|9
1730825200000|2024-11-05 16:46:40|174475.2|174385.2|174472.2|174382.2|174475.2|174385.2|174472.2|174382.2|7
1730825210000|2024-11-05 16:46:50|174472.9|174382.9|174470.9|174380.9|174472.9|174382.9|174470.9|174380.9|6
1730825220000|2024-11-05 16:47:00|174470.2|174380.2|174469.8|174379.8|174470.2|174380.2|174469.8|174379.8|2
1730825230000|2024-11-05 16:47:10|174471|174381|174470.5|174380.5|174471.9|174381.9|174469.8|174379.8|8
1730825240000|2024-11-05 16:47:20|174471.5|174381.5|174471|174381|174471.8|174381.8|174466.7|174376.7|14
1730825250000|2024-11-05 16:47:30|174471.3|174381.3|174471.3|174381.3|174473.3|174383.3|174471|174381|11
1730825260000|2024-11-05 16:47:40|174470.7|174380.7|174458.5|174368.5|174471.3|174381.3|174458.5|174368.5|6
1730825270000|2024-11-05 16:47:50|174457.5|174367.5|174447|174357|174457.5|174367.5|174447|174357|9
1730825280000|2024-11-05 16:48:00|174446.5|174356.5|174428.7|174338.7|174446.5|174356.5|174428.7|174338.7|17
1730825290000|2024-11-05 16:48:10|174431|174341|174435.9|174345.9|174437.8|174347.8|174429.4|174339.4|20
1730825300000|2024-11-05 16:48:20|174434.9|174344.9|174437.3|174347.3|174437.5|174347.5|174430|174340|12
1730825310000|2024-11-05 16:48:30|174435.5|174345.5|174430|174340|174437|174347|174428.7|174338.7|16
1730825320000|2024-11-05 16:48:40|174436|174346|174430|174340|174436|174346|174430|174340|2
1730825330000|2024-11-05 16:48:50|174435.8|174345.8|174425.4|174335.4|174435.8|174345.8|174425.4|174335.4|13
1730825340000|2024-11-05 16:49:00|174426|174336|174445|174355|174445.3|174355.3|174425.4|174335.4|21
1730825360000|2024-11-05 16:49:20|174446.3|174356.3|174447.8|174357.8|174448|174358|174436.7|174346.7|12
1730825370000|2024-11-05 16:49:30|174439.5|174349.5|174489|174399|174500|174410|174439.5|174349.5|27
1730825380000|2024-11-05 16:49:40|174482.2|174392.2|174458|174368|174482.2|174392.2|174458|174368|16
1730825390000|2024-11-05 16:49:50|174460.2|174370.2|174454.4|174364.4|174460.2|174370.2|174454.4|174364.4|16
1730825400000|2024-11-05 16:50:00|174454|174364|174426.4|174336.4|174454|174364|174424.4|174334.4|18
1730825410000|2024-11-05 16:50:10|174426|174336|174436.5|174346.5|174444.7|174354.7|174426|174336|24
1730825420000|2024-11-05 16:50:20|174435.8|174345.8|174414|174324|174436.2|174346.2|174409.7|174319.7|14
1730825430000|2024-11-05 16:50:30|174410|174320|174387.2|174297.2|174410|174320|174386.2|174296.2|21
1730825440000|2024-11-05 16:50:40|174386.5|174296.5|174387|174297|174388.5|174298.5|174380.3|174290.3|23
1730825450000|2024-11-05 16:50:50|174390.3|174300.3|174390.8|174300.8|174391|174301|174382|174292|25
1730825460000|2024-11-05 16:51:00|174388.2|174298.2|174387.5|174297.5|174391.8|174301.8|174387.2|174297.2|18
1730825470000|2024-11-05 16:51:10|174387.9|174297.9|174430.7|174340.7|174430.7|174340.7|174387.5|174297.5|12
1730825490000|2024-11-05 16:51:30|174400.2|174310.2|174403.8|174313.8|174405.5|174315.5|174397|174307|15
1730825500000|2024-11-05 16:51:40|174397.3|174307.3|174419.4|174329.4|174419.4|174329.4|174396.4|174306.4|20
1730825510000|2024-11-05 16:51:50|174425|174335|174428.5|174338.5|174429.5|174339.5|174425|174335|17
1730825520000|2024-11-05 16:52:00|174429.2|174339.2|174428.7|174338.7|174435.5|174345.5|174424.8|174334.8|28
1730825530000|2024-11-05 16:52:10|174428.4|174338.4|174434.2|174344.2|174437|174347|174426|174336|11
1730825540000|2024-11-05 16:52:20|174434.8|174344.8|174422|174332|174451.8|174361.8|174420.7|174330.7|30
1730825550000|2024-11-05 16:52:30|174421.4|174331.4|174427.9|174337.9|174428.5|174338.5|174421.4|174331.4|11
1730825560000|2024-11-05 16:52:40|174421.9|174331.9|174421.2|174331.2|174426.9|174336.9|174415.8|174325.8|32
1730825570000|2024-11-05 16:52:50|174420.8|174330.8|174419.9|174329.9|174421.9|174331.9|174415.2|174325.2|23
1730825580000|2024-11-05 16:53:00|174410.7|174320.7|174424|174334|174425|174335|174410.7|174320.7|18
1730825590000|2024-11-05 16:53:10|174421.7|174331.7|174426|174336|174428.2|174338.2|174420.9|174330.9|26
1730825600000|2024-11-05 16:53:20|174425.4|174335.4|174426.9|174336.9|174426.9|174336.9|174424.3|174334.3|6
1730825610000|2024-11-05 16:53:30|174422.5|174332.5|174420|174330|174425.4|174335.4|174419.5|174329.5|18
1730825620000|2024-11-05 16:53:40|174419.7|174329.7|174408.2|174318.2|174420|174330|174407.3|174317.3|18
1730825630000|2024-11-05 16:53:50|174407.8|174317.8|174407.5|174317.5|174408.2|174318.2|174403.8|174313.8|7
1730825640000|2024-11-05 16:54:00|174406.9|174316.9|174405.9|174315.9|174407.5|174317.5|174402.5|174312.5|5
1730825650000|2024-11-05 16:54:10|174402.5|174312.5|174412.4|174322.4|174415.9|174325.9|174402|174312|10
1730825660000|2024-11-05 16:54:20|174405.4|174315.4|174404.7|174314.7|174412.2|174322.2|174401.3|174311.3|21
1730825670000|2024-11-05 16:54:30|174401.2|174311.2|174394.7|174304.7|174403.7|174313.7|174394.7|174304.7|14
1730825680000|2024-11-05 16:54:40|174394.4|174304.4|174395.7|174305.7|174395.7|174305.7|174394|174304|8
1730825690000|2024-11-05 16:54:50|174396.7|174306.7|174383|174293|174398.7|174308.7|174377.2|174287.2|22
1730825700000|2024-11-05 16:55:00|174381.4|174291.4|174379.8|174289.8|174384.8|174294.8|174373|174283|30
1730825710000|2024-11-05 16:55:10|174373.7|174283.7|174367.8|174277.8|174373.7|174283.7|174364.9|174274.9|9
1730825720000|2024-11-05 16:55:20|174373.8|174283.8|174365.5|174275.5|174373.8|174283.8|174365.5|174275.5|9
1730825730000|2024-11-05 16:55:30|174365.3|174275.3|174380.2|174290.2|174380.2|174290.2|174365.3|174275.3|5
1730825740000|2024-11-05 16:55:40|174381.9|174291.9|174375.8|174285.8|174383.8|174293.8|174374.7|174284.7|25
1730825750000|2024-11-05 16:55:50|174378.2|174288.2|174385.5|174295.5|174389.5|174299.5|174378.2|174288.2|20
1730825760000|2024-11-05 16:56:00|174382.4|174292.4|174385.9|174295.9|174387.9|174297.9|174381.2|174291.2|18
1730825770000|2024-11-05 16:56:10|174384.5|174294.5|174384|174294|174388.4|174298.4|174380.2|174290.2|26
1730825780000|2024-11-05 16:56:20|174380.5|174290.5|174387.7|174297.7|174388.3|174298.3|174380.5|174290.5|20
1730825790000|2024-11-05 16:56:30|174386.7|174296.7|174379.9|174289.9|174388.4|174298.4|174379.9|174289.9|14
1730825800000|2024-11-05 16:56:40|174383|174293|174386.8|174296.8|174389.7|174299.7|174383|174293|22
1730825810000|2024-11-05 16:56:50|174386.2|174296.2|174386|174296|174391.7|174301.7|174384|174294|17
1730825820000|2024-11-05 16:57:00|174384|174294|174402.5|174312.5|174402.5|174312.5|174383.4|174293.4|18
1730825830000|2024-11-05 16:57:10|174407.7|174317.7|174411.3|174321.3|174411.3|174321.3|174402.5|174312.5|20
1730825840000|2024-11-05 16:57:20|174407.5|174317.5|174411|174321|174414|174324|174407.3|174317.3|21
1730825850000|2024-11-05 16:57:30|174410.3|174320.3|174384.5|174294.5|174410.3|174320.3|174380.9|174290.9|25
1730825860000|2024-11-05 16:57:40|174378|174288|174377|174287|174382.9|174292.9|174375.4|174285.4|17
1730825870000|2024-11-05 16:57:50|174380.2|174290.2|174377.5|174287.5|174380.2|174290.2|174368.2|174278.2|17
1730825880000|2024-11-05 16:58:00|174378.9|174288.9|174349.5|174259.5|174380.9|174290.9|174345|174255|13
1730825890000|2024-11-05 16:58:10|174349.2|174259.2|174343.7|174253.7|174349.2|174259.2|174343.4|174253.4|5
1730825900000|2024-11-05 16:58:20|174343.4|174253.4|174334|174244|174345.7|174255.7|174331.7|174241.7|11
1730825910000|2024-11-05 16:58:30|174335|174245|174333|174243|174336.7|174246.7|174331.7|174241.7|11
1730825920000|2024-11-05 16:58:40|174337.2|174247.2|174335.9|174245.9|174338.5|174248.5|174335.9|174245.9|6
1730825930000|2024-11-05 16:58:50|174336.2|174246.2|174341.4|174251.4|174344.5|174254.5|174333.2|174243.2|17
1730825940000|2024-11-05 16:59:00|174341.7|174251.7|174344|174254|174347.3|174257.3|174341.7|174251.7|12
1730825950000|2024-11-05 16:59:10|174347|174257|174359|174269|174359|174269|174347|174257|20
1730825960000|2024-11-05 16:59:20|174360.3|174270.3|174358|174268|174361|174271|174358|174268|18
1730825970000|2024-11-05 16:59:30|174366.8|174276.8|174372.8|174282.8|174372.8|174282.8|174365|174275|15
1730825980000|2024-11-05 16:59:40|174369.8|174279.8|174366|174276|174372.2|174282.2|174365|174275|13
1730825990000|2024-11-05 16:59:50|174365|174275|174366.4|174276.4|174367|174277|174364.7|174274.7|19
1730826000000|2024-11-05 17:00:00|174365.3|174275.3|174368.8|174278.8|174375.4|174285.4|174364.8|174274.8|15
1730826010000|2024-11-05 17:00:10|174366.3|174276.3|174346.8|174256.8|174366.3|174276.3|174340.8|174250.8|18
1730826020000|2024-11-05 17:00:20|174339.9|174249.9|174331.5|174241.5|174344.8|174254.8|174328|174238|17
1730826030000|2024-11-05 17:00:30|174332|174242|174338.5|174248.5|174350.8|174260.8|174332|174242|29
1730826040000|2024-11-05 17:00:40|174340.8|174250.8|174320.2|174230.2|174353.7|174263.7|174314.3|174224.3|24
1730826050000|2024-11-05 17:00:50|174320.8|174230.8|174324.4|174234.4|174324.4|174234.4|174314.4|174224.4|22
1730826060000|2024-11-05 17:01:00|174324.7|174234.7|174321|174231|174325|174235|174311|174221|21
1730826070000|2024-11-05 17:01:10|174312.4|174222.4|174323|174233|174328.7|174238.7|174312.4|174222.4|18
1730826080000|2024-11-05 17:01:20|174328.4|174238.4|174326.5|174236.5|174328.4|174238.4|174323.3|174233.3|16
1730826090000|2024-11-05 17:01:30|174326.3|174236.3|174325.5|174235.5|174326.5|174236.5|174317.8|174227.8|18
1730826100000|2024-11-05 17:01:40|174326|174236|174321.5|174231.5|174336.5|174246.5|174319.5|174229.5|11
1730826110000|2024-11-05 17:01:50|174320.5|174230.5|174320.5|174230.5|174323.5|174233.5|174318.9|174228.9|11
1730826120000|2024-11-05 17:02:00|174320.8|174230.8|174322.3|174232.3|174322.8|174232.8|174320.8|174230.8|4
1730826130000|2024-11-05 17:02:10|174322.8|174232.8|174319.5|174189.5|174329.5|174233.2|174308.9|174187.5|11
1730826140000|2024-11-05 17:02:20|174301.9|174211.9|174302.8|174172.8|174324.4|174212.9|174294.7|174170.6|16
1730826150000|2024-11-05 17:02:30|174303.2|174173.2|174303.7|174173.7|174303.7|174173.7|174303.2|174173.2|3
1730826160000|2024-11-05 17:02:40|174303.9|174173.9|174283.5|174193.5|174303.9|174205.5|174273|174173.9|11
1730826170000|2024-11-05 17:02:50|174296|174206|174309.5|174179.5|174309.5|174210.2|174288.5|174164.7|17
1730826180000|2024-11-05 17:03:00|174309.7|174179.7|174293|174163|174311.7|174181.7|174292.5|174162.5|20
1730826190000|2024-11-05 17:03:10|174293.2|174163.2|174302.2|174172.2|174302.2|174172.2|174288.9|174158.9|14
1730826200000|2024-11-05 17:03:20|174310.5|174180.5|174312.7|174182.7|174313.4|174183.4|174293.7|174163.7|7
1730826210000|2024-11-05 17:03:30|174312.4|174182.4|174308.2|174178.2|174312.4|174182.4|174294.2|174164.2|7
1730826220000|2024-11-05 17:03:40|174304.5|174174.5|174288.5|174198.5|174310.8|174198.5|174283.8|174166.9|7
1730826230000|2024-11-05 17:03:50|174289.5|174199.5|174300.4|174170.4|174306|174199.5|174284.5|174167.4|13
1730826240000|2024-11-05 17:04:00|174300.2|174170.2|174294.5|174164.5|174300.2|174176.5|174266.5|174161.6|12
1730826250000|2024-11-05 17:04:10|174292|174162|174260|174170|174292|174173.4|174242.2|174141.9|23
1730826260000|2024-11-05 17:04:20|174247.7|174157.7|174239.4|174149.4|174275.7|174162.9|174236.5|174129.7|27
1730826270000|2024-11-05 17:04:30|174228.5|174138.5|174233.7|174143.7|174245|174155|174228.5|174138.5|19
1730826280000|2024-11-05 17:04:40|174233.5|174143.5|174253.5|174123.5|174273.9|174143.9|174231.9|174123.5|16
1730826290000|2024-11-05 17:04:50|174268.5|174138.5|174265.5|174135.5|174270.5|174140.5|174254.2|174124.2|19
1730826300000|2024-11-05 17:05:00|174255.2|174125.2|174254.2|174124.2|174270.8|174140.8|174254|174124|17
1730826310000|2024-11-05 17:05:10|174265.2|174135.2|174254.8|174124.8|174266.4|174136.4|174254.4|174124.4|6
1730826320000|2024-11-05 17:05:20|174255|174125|174272.2|174142.2|174274.7|174144.7|174255|174125|19
1730826330000|2024-11-05 17:05:30|174271.7|174141.7|174233.4|174103.4|174271.7|174141.7|174217.7|174097|23
1730826340000|2024-11-05 17:05:40|174230.4|174100.4|174230|174100|174237.7|174107.7|174230|174100|10
1730826350000|2024-11-05 17:05:50|174223.7|174093.7|174225.9|174095.9|174229.7|174099.7|174222.9|174092.9|16
1730826360000|2024-11-05 17:06:00|174229.5|174099.5|174220.5|174090.5|174229.7|174099.7|174220.5|174090.5|11
1730826370000|2024-11-05 17:06:10|174229.2|174099.2|174229.5|174099.5|174237.5|174107.5|174220.9|174090.9|16
1730826380000|2024-11-05 17:06:20|174229.7|174099.7|174222.4|174092.4|174237|174107|174222.4|174092.4|15
1730826390000|2024-11-05 17:06:30|174227.4|174097.4|174229.7|174099.7|174229.7|174099.7|174221.4|174091.4|15
1730826400000|2024-11-05 17:06:40|174228.7|174098.7|174229.5|174099.5|174230|174100|174221.4|174091.4|20
1730826410000|2024-11-05 17:06:50|174221.2|174091.2|174229.8|174099.8|174236|174106|174221.2|174091.2|12
1730826420000|2024-11-05 17:07:00|174239.5|174109.5|174223.3|174093.3|174239.5|174109.5|174221|174091|17
1730826430000|2024-11-05 17:07:10|174223|174093|174220.9|174090.9|174229.7|174099.7|174220.9|174090.9|10
1730826440000|2024-11-05 17:07:20|174229.2|174099.2|174221.4|174091.4|174229.7|174099.7|174221.4|174091.4|4
1730826450000|2024-11-05 17:07:30|174221|174091|174220.7|174090.7|174229.4|174099.4|174220.7|174090.7|8
1730826460000|2024-11-05 17:07:40|174220.4|174090.4|174228.3|174098.3|174228.3|174098.3|174220|174090|6
1730826470000|2024-11-05 17:07:50|174229.3|174099.3|174229.3|174099.3|174229.3|174099.3|174229.3|174099.3|1
1730826480000|2024-11-05 17:08:00|174227.5|174097.5|174209.9|174079.9|174227.5|174097.5|174209.9|174079.9|3
1730826490000|2024-11-05 17:08:10|174179.6|174089.6|174201.7|174071.7|174210.2|174101.9|174173.2|174071.4|22
1730826500000|2024-11-05 17:08:20|174201.9|174071.9|174185.7|174095.7|174211.7|174103.7|174184.2|174071.7|20
1730826510000|2024-11-05 17:08:30|174185.5|174095.5|174181.2|174091.2|174185.5|174095.5|174176.3|174086.3|18
1730826520000|2024-11-05 17:08:40|174191.7|174101.7|174181.8|174091.8|174210.7|174101.7|174177.1|174068.5|20
1730826530000|2024-11-05 17:08:50|174181.9|174091.9|174205|174075|174211.7|174097.8|174181.7|174073.3|11
1730826540000|2024-11-05 17:09:00|174211.7|174081.7|174177.9|174087.9|174219.9|174092|174177.3|174070.7|16
1730826550000|2024-11-05 17:09:10|174181.5|174091.5|174181.5|174091.5|174190.2|174100.2|174178.7|174088.7|15
1730826560000|2024-11-05 17:09:20|174181.8|174091.8|174182.2|174092.2|174182.2|174092.2|174178.7|174088.7|7
1730826570000|2024-11-05 17:09:30|174182.3|174092.3|174181.9|174091.9|174182.3|174092.3|174181.9|174091.9|3
1730826580000|2024-11-05 17:09:40|174178.9|174088.9|174182.2|174092.2|174182.7|174092.7|174178.9|174088.9|7
1730826590000|2024-11-05 17:09:50|174182.5|174092.5|174193.2|174103.2|174199.2|174109.2|174182.5|174092.5|11
1730826600000|2024-11-05 17:10:00|174193.4|174103.4|174178.3|174088.3|174193.5|174103.5|174178|174088|21
1730826610000|2024-11-05 17:10:10|174178.5|174088.5|174189.4|174099.4|174189.4|174099.4|174176.8|174086.8|9
1730826620000|2024-11-05 17:10:20|174186.5|174096.5|174187.3|174097.3|174189.8|174099.8|174177.9|174087.9|13
1730826630000|2024-11-05 17:10:30|174186.3|174096.3|174187.7|174097.7|174189|174099|174185.7|174095.7|5
1730826640000|2024-11-05 17:10:40|174215.7|174125.7|174217|174127|174218|174128|174213.8|174123.8|19
1730826650000|2024-11-05 17:10:50|174216.8|174126.8|174214.8|174124.8|174220|174130|174214.8|174124.8|10
1730826660000|2024-11-05 17:11:00|174214.5|174124.5|174208.8|174118.8|174214.5|174124.5|174206.9|174116.9|10
1730826670000|2024-11-05 17:11:10|174207.9|174117.9|174206.2|174116.2|174207.9|174117.9|174205.9|174115.9|4
1730826680000|2024-11-05 17:11:20|174204.5|174114.5|174202.5|174112.5|174206.8|174116.8|174199.3|174109.3|8
1730826690000|2024-11-05 17:11:30|174200.5|174110.5|174192|174102|174200.5|174110.5|174189.8|174099.8|8
1730826700000|2024-11-05 17:11:40|174195.7|174105.7|174192|174102|174198.3|174108.3|174190.5|174100.5|9
1730826710000|2024-11-05 17:11:50|174195.7|174105.7|174192.8|174102.8|174197.7|174107.7|174191.3|174101.3|13
1730826720000|2024-11-05 17:12:00|174198.7|174108.7|174200.5|174110.5|174200.8|174110.8|174193.3|174103.3|12
1730826730000|2024-11-05 17:12:10|174202.3|174112.3|174205.5|174115.5|174206.5|174116.5|174200.5|174110.5|10
1730826740000|2024-11-05 17:12:20|174205.9|174115.9|174207.2|174117.2|174211.5|174121.5|174204.2|174114.2|9
1730826750000|2024-11-05 17:12:30|174208.9|174118.9|174196.3|174106.3|174211.5|174121.5|174196.3|174106.3|16
1730826760000|2024-11-05 17:12:40|174195.8|174105.8|174193.3|174103.3|174200.4|174110.4|174193.3|174103.3|8
1730826770000|2024-11-05 17:12:50|174197.7|174107.7|174200.3|174110.3|174200.3|174110.3|174193.5|174103.5|6
1730826780000|2024-11-05 17:13:00|174201|174111|174207.4|174117.4|174213.5|174123.5|174201|174111|12
1730826790000|2024-11-05 17:13:10|174208.4|174118.4|174212.5|174122.5|174213.8|174123.8|174208.4|174118.4|15
1730826800000|2024-11-05 17:13:20|174213.2|174123.2|174220|174130|174225|174135|174213.2|174123.2|17
1730826810000|2024-11-05 17:13:30|174220.3|174130.3|174228|174138|174228|174138|174220|174130|11
1730826820000|2024-11-05 17:13:40|174225|174135|174203.9|174113.9|174225|174135|174203.9|174113.9|11
1730826830000|2024-11-05 17:13:50|174204.8|174114.8|174201.4|174111.4|174205.5|174115.5|174201.4|174111.4|7
1730826840000|2024-11-05 17:14:00|174191.5|174101.5|174187.8|174097.8|174196.4|174106.4|174187.5|174097.5|16
1730826850000|2024-11-05 17:14:10|174187.5|174097.5|174187.8|174097.8|174191|174101|174187.5|174097.5|5
1730826860000|2024-11-05 17:14:20|174190|174100|174185.5|174095.5|174191|174101|174185.5|174095.5|7
1730826870000|2024-11-05 17:14:30|174183.8|174093.8|174183.5|174093.5|174186.3|174096.3|174182.3|174092.3|13
1730826880000|2024-11-05 17:14:40|174183|174093|174181.5|174091.5|174185.5|174095.5|174175.7|174085.7|9
1730826890000|2024-11-05 17:14:50|174170.5|174080.5|174168.3|174078.3|174181|174091|174167.3|174077.3|23
1730826900000|2024-11-05 17:15:00|174167|174077|174168.3|174078.3|174188.2|174080|174164.3|174057.7|14
1730826910000|2024-11-05 17:15:10|174169|174079|174172.5|174082.5|174182.9|174092.9|174169|174079|11
1730826920000|2024-11-05 17:15:20|174173.5|174083.5|174170.9|174080.9|174173.5|174083.5|174170.9|174080.9|6
1730826930000|2024-11-05 17:15:30|174170.2|174080.2|174170.2|174080.2|174170.2|174080.2|174170.2|174080.2|1
1730826940000|2024-11-05 17:15:40|174172|174082|174170.7|174080.7|174172|174082|174165.3|174075.3|10
1730826950000|2024-11-05 17:15:50|174165.3|174075.3|174176.4|174086.4|174182.7|174092.7|174165.3|174075.3|16
1730826960000|2024-11-05 17:16:00|174172.5|174082.5|174174.5|174084.5|174176.5|174086.5|174171.8|174081.8|11
1730826970000|2024-11-05 17:16:10|174176.2|174086.2|174173.8|174083.8|174176.2|174086.2|174173.8|174083.8|2
1730826980000|2024-11-05 17:16:20|174180.7|174090.7|174171|174081|174180.7|174090.7|174170|174080|8
1730826990000|2024-11-05 17:16:30|174172.5|174082.5|174173.5|174083.5|174178.5|174088.5|174172|174082|19
1730827000000|2024-11-05 17:16:40|174173.3|174083.3|174179.5|174089.5|174184.3|174094.3|174173.3|174083.3|17
1730827010000|2024-11-05 17:16:50|174177|174087|174180.5|174090.5|174185.3|174095.3|174177|174087|22
1730827020000|2024-11-05 17:17:00|174183.3|174093.3|174182|174092|174188|174098|174180.3|174090.3|14
1730827030000|2024-11-05 17:17:10|174182.3|174092.3|174180.3|174090.3|174183|174093|174177.9|174087.9|13
1730827040000|2024-11-05 17:17:20|174176.3|174086.3|174175.5|174085.5|174176.8|174086.8|174172.5|174082.5|12
1730827050000|2024-11-05 17:17:30|174172|174082|174151.7|174061.7|174172|174082|174144.5|174054.5|25
1730827060000|2024-11-05 17:17:40|174151.5|174061.5|174147|174057|174157.3|174067.3|174147|174057|14
1730827070000|2024-11-05 17:17:50|174151.7|174061.7|174147.3|174057.3|174154.7|174064.7|174146|174056|15
1730827080000|2024-11-05 17:18:00|174148|174058|174156.7|174066.7|174163.7|174073.7|174147|174057|11
1730827090000|2024-11-05 17:18:10|174153|174063|174146.5|174056.5|174153|174063|174144.8|174054.8|10
1730827100000|2024-11-05 17:18:20|174147.5|174057.5|174147.7|174057.7|174153.2|174063.2|174147.5|174057.5|8
1730827110000|2024-11-05 17:18:30|174145|174055|174145.4|174055.4|174152.2|174062.2|174145|174055|4
1730827120000|2024-11-05 17:18:40|174144.3|174054.3|174138.3|174048.3|174145|174055|174100.2|174010.2|22
1730827130000|2024-11-05 17:18:50|174138|174048|174137.3|174047.3|174140.5|174050.5|174135|174045|11
1730827140000|2024-11-05 17:19:00|174134.7|174044.7|174135|174045|174138|174048|174134.7|174044.7|12
1730827150000|2024-11-05 17:19:10|174135.4|174045.4|174132.7|174042.7|174135.4|174045.4|174132|174042|3
1730827160000|2024-11-05 17:19:20|174132|174042|174132.7|174042.7|174132.7|174042.7|174132|174042|2
1730827170000|2024-11-05 17:19:30|174135.7|174045.7|174135.7|174045.7|174135.7|174045.7|174135.7|174045.7|1
1730827180000|2024-11-05 17:19:40|174132.7|174042.7|174132.7|174042.7|174132.7|174042.7|174132.7|174042.7|1
1730827190000|2024-11-05 17:19:50|174132|174042|174132.3|174042.3|174132.3|174042.3|174132|174042|2
1730827200000|2024-11-05 17:20:00|174132.7|174042.7|174132.7|174042.7|174132.7|174042.7|174132|174042|7
1730827210000|2024-11-05 17:20:10|174132.3|174042.3|174133|174043|174133.4|174043.4|174132.3|174042.3|8
1730827220000|2024-11-05 17:20:20|174132.7|174042.7|174133|174043|174133|174043|174132.7|174042.7|2
1730827230000|2024-11-05 17:20:30|174134|174044|174134|174044|174135|174045|174134|174044|4
1730827240000|2024-11-05 17:20:40|174135.4|174045.4|174135.4|174045.4|174136|174046|174134.7|174044.7|5
1730827250000|2024-11-05 17:20:50|174134.7|174044.7|174135.4|174045.4|174136.3|174046.3|174134.7|174044.7|3
1730827260000|2024-11-05 17:21:00|174136|174046|174137.4|174047.4|174138|174048|174135.4|174045.4|6
1730827270000|2024-11-05 17:21:10|174141.2|174051.2|174141.4|174051.4|174141.4|174051.4|174141.2|174051.2|2
1730827280000|2024-11-05 17:21:20|174140.7|174050.7|174141.4|174051.4|174141.4|174051.4|174140.7|174050.7|3
1730827290000|2024-11-05 17:21:30|174142.4|174052.4|174142.3|174052.3|174145.8|174055.8|174142|174052|6
1730827300000|2024-11-05 17:21:40|174142|174052|174153.2|174063.2|174180.4|174064.8|174142|174044.2|16
1730827310000|2024-11-05 17:21:50|174153.5|174063.5|174152.9|174062.9|174154|174064|174144.7|174054.7|14
1730827320000|2024-11-05 17:22:00|174153.2|174063.2|174152.2|174062.2|174153.2|174063.2|174151.2|174061.2|7
1730827330000|2024-11-05 17:22:10|174151.2|174061.2|174150.2|174060.2|174155.2|174065.2|174149.9|174059.9|13
1730827340000|2024-11-05 17:22:20|174151.2|174061.2|174149.5|174059.5|174151.2|174061.2|174146.5|174056.5|8
1730827350000|2024-11-05 17:22:30|174146.9|174056.9|174145.2|174055.2|174148.5|174058.5|174139|174049|11
1730827360000|2024-11-05 17:22:40|174148.2|174058.2|174145.5|174055.5|174148.5|174058.5|174145.5|174055.5|5
1730827370000|2024-11-05 17:22:50|174150.2|174060.2|174147.9|174057.9|174150.2|174060.2|174146.9|174056.9|3
1730827380000|2024-11-05 17:23:00|174148.2|174058.2|174146.2|174056.2|174148.2|174058.2|174146.2|174056.2|4
1730827390000|2024-11-05 17:23:10|174147.5|174057.5|174138.8|174048.8|174148.2|174058.2|174138.5|174048.5|7
1730827400000|2024-11-05 17:23:20|174167.9|174037.9|174137.5|174047.5|174169.3|174047.5|174137.5|174026.9|10
1730827410000|2024-11-05 17:23:30|174133.5|174043.5|174136.5|174046.5|174136.5|174046.5|174133.5|174043.5|2
1730827420000|2024-11-05 17:23:40|174136.9|174046.9|174137.2|174047.2|174137.2|174047.2|174136.5|174046.5|3
1730827430000|2024-11-05 17:23:50|174136.5|174046.5|174137.2|174047.2|174138.7|174048.7|174136.5|174046.5|4
1730827440000|2024-11-05 17:24:00|174136.5|174046.5|174130.8|174040.8|174137.2|174047.2|174129.3|174039.3|7
1730827450000|2024-11-05 17:24:10|174129.3|174039.3|174128.8|174038.8|174130.8|174040.8|174128.8|174038.8|3
1730827460000|2024-11-05 17:24:20|174121.4|174031.4|174128.8|174038.8|174128.8|174038.8|174121.4|174031.4|2
1730827470000|2024-11-05 17:24:30|174129|174039|174129.8|174039.8|174130|174040|174127.5|174037.5|5
1730827480000|2024-11-05 17:24:40|174127.3|174037.3|174081.2|173991.2|174129.3|174039.3|174071.2|173981.2|15
1730827490000|2024-11-05 17:24:50|174081.5|173991.5|174081.4|173991.4|174081.7|173991.7|174071.7|173981.7|15
1730827500000|2024-11-05 17:25:00|174081.5|173991.5|174079.8|173989.8|174082|173992|174079.4|173989.4|10
1730827510000|2024-11-05 17:25:10|174080.4|173990.4|174081.8|173991.8|174082|173992|174074|173984|11
1730827520000|2024-11-05 17:25:20|174082|173992|174083.3|173993.3|174083.3|173993.3|174082|173992|7
1730827530000|2024-11-05 17:25:30|174082.8|173992.8|174092.8|174002.8|174093.3|174003.3|174082.8|173992.8|12
1730827540000|2024-11-05 17:25:40|174092.3|174002.3|174091.8|174001.8|174093|174003|174083|173993|14
1730827550000|2024-11-05 17:25:50|174088.4|173998.4|174092|174002|174092|174002|174088.4|173998.4|2
1730827560000|2024-11-05 17:26:00|174092.3|174002.3|174092.5|174002.5|174094.3|174004.3|174092|174002|6
1730827570000|2024-11-05 17:26:10|174092|174002|174094|174004|174099.3|174009.3|174088|173998|13
1730827580000|2024-11-05 17:26:20|174092.5|174002.5|174091.3|174001.3|174096|174006|174085.5|173995.5|12
1730827590000|2024-11-05 17:26:30|174091.8|174001.8|174096.8|174006.8|174096.8|174006.8|174091.7|174001.7|10
1730827600000|2024-11-05 17:26:40|174090.3|174000.3|174095.3|174005.3|174096|174006|174090.3|174000.3|8
1730827610000|2024-11-05 17:26:50|174094.8|174004.8|174093.8|174003.8|174095|174005|174093.8|174003.8|4
1730827620000|2024-11-05 17:27:00|174095.8|174005.8|174096|174006|174098.3|174008.3|174087|173997|12
1730827630000|2024-11-05 17:27:10|174096.5|174006.5|174090.5|174000.5|174099.8|174009.8|174080.2|173990.2|19
1730827640000|2024-11-05 17:27:20|174090.8|174000.8|174090|174000|174093.3|174003.3|174090|174000|5
1730827650000|2024-11-05 17:27:30|174089.3|173999.3|174092.3|174002.3|174094|174004|174088.7|173998.7|18
1730827660000|2024-11-05 17:27:40|174094|174004|174088|173998|174094|174004|174088|173998|5
1730827670000|2024-11-05 17:27:50|174089.5|173999.5|174025.5|173935.5|174089.5|173999.5|174025.5|173935.5|8
1730827680000|2024-11-05 17:28:00|174026|173936|174035|173945|174035|173945|174011.5|173921.5|27
1730827690000|2024-11-05 17:28:10|174034.9|173944.9|174030.5|173940.5|174040.4|173950.4|174028.9|173938.9|17
1730827700000|2024-11-05 17:28:20|174021.4|173931.4|174022.9|173932.9|174024.4|173934.4|174015.7|173925.7|25
1730827710000|2024-11-05 17:28:30|174019|173929|174014.5|173924.5|174026.5|173936.5|174014.5|173924.5|21
1730827720000|2024-11-05 17:28:40|174015.2|173925.2|174019.3|173929.3|174021|173931|174014.4|173924.4|6
1730827730000|2024-11-05 17:28:50|174019.5|173929.5|174011.8|173921.8|174019.5|173929.5|174002.2|173912.2|12
1730827740000|2024-11-05 17:29:00|174010|173920|173995.8|173905.8|174011.8|173921.8|173995.8|173905.8|17
1730827750000|2024-11-05 17:29:10|173999|173909|174001.5|173911.5|174005.3|173915.3|173997.5|173907.5|9
1730827760000|2024-11-05 17:29:20|173998.8|173908.8|173994.3|173904.3|174001.5|173911.5|173994.3|173904.3|6
1730827770000|2024-11-05 17:29:30|173999.5|173909.5|174007.5|173917.5|174007.5|173917.5|173995.3|173905.3|13
1730827780000|2024-11-05 17:29:40|174008.5|173918.5|174007.3|173917.3|174013.5|173923.5|173999.8|173909.8|17
1730827790000|2024-11-05 17:29:50|174012.5|173922.5|173997.5|173907.5|174012.5|173922.5|173996.8|173906.8|12
1730827800000|2024-11-05 17:30:00|173994.3|173904.3|173993.5|173903.5|173997|173907|173992.8|173902.8|12
1730827810000|2024-11-05 17:30:10|173993.8|173903.8|173996.4|173906.4|174009.8|173919.8|173993|173903|25
1730827820000|2024-11-05 17:30:20|173996.2|173906.2|174010.5|173920.5|174010.8|173920.8|173996.2|173906.2|24
1730827830000|2024-11-05 17:30:30|174009.3|173919.3|174012|173922|174012|173922|174009.3|173919.3|10
1730827840000|2024-11-05 17:30:40|174011.3|173921.3|174008.3|173918.3|174011.3|173921.3|173999.3|173909.3|26
1730827850000|2024-11-05 17:30:50|174007.7|173917.7|174003|173913|174008.7|173918.7|174002.5|173912.5|10
1730827860000|2024-11-05 17:31:00|174005|173915|173994.8|173904.8|174005|173915|173994.8|173904.8|20
1730827870000|2024-11-05 17:31:10|173995.3|173905.3|174000.7|173910.7|174000.7|173910.7|173995.3|173905.3|10
1730827880000|2024-11-05 17:31:20|174000|173910|173993.8|173903.8|174000|173910|173993.8|173903.8|3
1730827890000|2024-11-05 17:31:30|173998.4|173908.4|173997.7|173907.7|174000.4|173910.4|173994.5|173904.5|9
1730827900000|2024-11-05 17:31:40|173999.9|173909.9|173998.4|173908.4|174000|173910|173993.3|173903.3|18
1730827910000|2024-11-05 17:31:50|173995|173905|173992.8|173902.8|173998.4|173908.4|173992.8|173902.8|8
1730827920000|2024-11-05 17:32:00|173990.5|173900.5|173996.7|173906.7|173998|173908|173990.5|173900.5|12
1730827930000|2024-11-05 17:32:10|173998|173908|173995.4|173905.4|173998|173908|173991|173901|14
1730827940000|2024-11-05 17:32:20|173991.3|173901.3|173992.7|173902.7|173995.4|173905.4|173984|173894|17
1730827950000|2024-11-05 17:32:30|173988|173898|173988.3|173898.3|173996|173906|173986.3|173896.3|16
1730827960000|2024-11-05 17:32:40|173987.5|173897.5|173994.8|173904.8|173994.8|173904.8|173986|173896|21
1730827970000|2024-11-05 17:32:50|173992.4|173902.4|173988.8|173898.8|173997.5|173907.5|173987.2|173897.2|20
1730827980000|2024-11-05 17:33:00|173988.3|173898.3|173985|173895|173996.3|173906.3|173985|173895|25
1730827990000|2024-11-05 17:33:10|173988.7|173898.7|173985.9|173895.9|173995.5|173905.5|173984.3|173894.3|24
1730828000000|2024-11-05 17:33:20|173985.2|173895.2|173983.4|173893.4|173985.5|173895.5|173983.4|173893.4|11
1730828010000|2024-11-05 17:33:30|173982.7|173892.7|173984.7|173894.7|173993.9|173903.9|173979.5|173889.5|21
1730828020000|2024-11-05 17:33:40|173996|173906|173993|173903|173996|173906|173982.4|173892.4|26
1730828030000|2024-11-05 17:33:50|173990.3|173900.3|173997|173907|174000|173910|173984.2|173894.2|17
1730828040000|2024-11-05 17:34:00|173995.8|173905.8|173989.4|173899.4|174017.8|173927.8|173989|173899|27
1730828050000|2024-11-05 17:34:10|173994.7|173904.7|173992.3|173902.3|173996.7|173906.7|173987.8|173897.8|18
1730828060000|2024-11-05 17:34:20|173991|173901|173993.3|173903.3|174000|173910|173988|173898|13
1730828070000|2024-11-05 17:34:30|173988.7|173898.7|173986.9|173896.9|173992.3|173902.3|173985.7|173895.7|9
1730828080000|2024-11-05 17:34:40|173990.2|173900.2|173983.3|173893.3|173990.2|173900.2|173983.3|173893.3|10
1730828090000|2024-11-05 17:34:50|173991.5|173901.5|173986.5|173896.5|173991.5|173901.5|173973.3|173883.3|21
1730828100000|2024-11-05 17:35:00|173974.5|173884.5|173988.5|173898.5|173998.7|173908.7|173972.9|173882.9|27
1730828110000|2024-11-05 17:35:10|173980.7|173890.7|173989.5|173899.5|173989.5|173899.5|173977.7|173887.7|16
1730828120000|2024-11-05 17:35:20|173979.7|173889.7|173981|173891|173989.3|173899.3|173978.2|173888.2|8
1730828130000|2024-11-05 17:35:30|173981.3|173891.3|173980.8|173890.8|173981.4|173891.4|173978|173888|12
1730828140000|2024-11-05 17:35:40|173981.4|173891.4|173981|173891|173981.7|173891.7|173980.7|173890.7|6
1730828150000|2024-11-05 17:35:50|173988|173898|173981|173891|173988|173898|173978.3|173888.3|5
1730828160000|2024-11-05 17:36:00|173981.4|173891.4|173975.5|173885.5|173981.4|173891.4|173975.5|173885.5|12
1730828170000|2024-11-05 17:36:10|173977|173887|173941.5|173851.5|173977|173887|173931.2|173841.2|13
1730828180000|2024-11-05 17:36:20|173942.2|173852.2|173950|173860|173950|173860|173936|173846|17
1730828190000|2024-11-05 17:36:30|173950.3|173860.3|173937.8|173847.8|173950.5|173860.5|173936.9|173846.9|16
1730828200000|2024-11-05 17:36:40|173938|173848|173938|173848|173938|173848|173938|173848|1
1730828220000|2024-11-05 17:37:00|173944.3|173854.3|173935|173845|173944.3|173854.3|173933.4|173843.4|11
1730828230000|2024-11-05 17:37:10|173937.7|173847.7|173936.5|173846.5|173937.7|173847.7|173934.8|173844.8|7
1730828240000|2024-11-05 17:37:20|173935.9|173845.9|173926.5|173836.5|173936.2|173846.2|173926.5|173836.5|20
1730828250000|2024-11-05 17:37:30|173926.9|173836.9|173926.5|173836.5|173939.4|173849.4|173925.3|173835.3|27
1730828260000|2024-11-05 17:37:40|173926.4|173836.4|173929.7|173839.7|173939.3|173849.3|173925.8|173835.8|19
1730828270000|2024-11-05 17:37:50|173938.4|173848.4|173962.3|173832.3|173963.9|173851.3|173933.9|173821.6|25
1730828280000|2024-11-05 17:38:00|173953.6|173823.6|173952.3|173822.3|173963.6|173833.6|173951.6|173821.6|5
1730828290000|2024-11-05 17:38:10|173960.6|173830.6|173952.3|173822.3|173964.3|173834.3|173952.3|173822.3|9
1730828300000|2024-11-05 17:38:20|173954.9|173824.9|173927.6|173837.6|173964.3|173837.9|173927.6|173816.2|12
1730828310000|2024-11-05 17:38:30|173958.2|173828.2|173960.6|173830.6|173960.6|173830.6|173947.9|173817.9|12
1730828320000|2024-11-05 17:38:40|173960.2|173830.2|173959.6|173829.6|173960.6|173830.6|173950.6|173820.6|13
1730828330000|2024-11-05 17:38:50|173960.2|173830.2|173950.2|173820.2|173961.2|173831.2|173947.9|173817.9|6
1730828340000|2024-11-05 17:39:00|173959.6|173829.6|173960.2|173830.2|173960.6|173830.6|173951.6|173821.6|11
1730828350000|2024-11-05 17:39:10|173966.6|173836.6|173964.8|173834.8|173966.6|173836.6|173953.8|173823.8|23
1730828360000|2024-11-05 17:39:20|173954.5|173824.5|173956|173826|173966|173836|173954.1|173824.1|15
1730828370000|2024-11-05 17:39:30|173963|173833|173966.3|173836.3|173966.3|173836.3|173952.6|173822.6|28
1730828380000|2024-11-05 17:39:40|173963|173833|173958.4|173828.4|173970.1|173840.1|173954|173824|25
1730828390000|2024-11-05 17:39:50|173959.8|173829.8|173964.4|173834.4|173970.4|173840.4|173959.8|173829.8|14
1730828400000|2024-11-05 17:40:00|173957.1|173827.1|173969.1|173839.1|173969.1|173839.1|173955.4|173825.4|24
1730828410000|2024-11-05 17:40:10|173964.4|173834.4|173965.1|173835.1|173970.4|173840.4|173956.8|173826.8|21
1730828420000|2024-11-05 17:40:20|173969.4|173839.4|173959.4|173829.4|173969.7|173839.7|173957.1|173827.1|20
1730828430000|2024-11-05 17:40:30|173957.1|173827.1|173954.2|173824.2|173957.1|173827.1|173952.9|173822.9|12
1730828440000|2024-11-05 17:40:40|173953.6|173823.6|173951.5|173821.5|173962.5|173832.5|173947.8|173817.8|28
1730828450000|2024-11-05 17:40:50|173947.8|173817.8|173923.9|173833.9|173960.5|173835.5|173923.9|173817.5|10
1730828460000|2024-11-05 17:41:00|173919.7|173829.7|173895.2|173765.2|173919.7|173829.7|173892.9|173762.9|18
1730828470000|2024-11-05 17:41:10|173884.2|173754.2|173899.5|173769.5|173905.5|173775.5|173884.2|173754.2|9
1730828480000|2024-11-05 17:41:20|173900.5|173770.5|173897.6|173767.6|173905|173775|173896.3|173766.3|18
1730828490000|2024-11-05 17:41:30|173903.6|173773.6|173891.6|173761.6|173903.6|173773.6|173891.2|173761.2|16
1730828500000|2024-11-05 17:41:40|173898.9|173768.9|173887.9|173757.9|173899.3|173769.3|173887.9|173757.9|10
1730828510000|2024-11-05 17:41:50|173893.6|173763.6|173897.9|173767.9|173897.9|173767.9|173872.7|173742.7|19
1730828520000|2024-11-05 17:42:00|173890.5|173760.5|173890.6|173760.6|173906.6|173776.6|173890.5|173760.5|11
1730828530000|2024-11-05 17:42:10|173897.6|173767.6|173892.6|173762.6|173907.3|173777.3|173889.6|173759.6|9
1730828540000|2024-11-05 17:42:20|173888|173758|173889.5|173759.5|173889.5|173759.5|173882.1|173752.1|7
1730828550000|2024-11-05 17:42:30|173879.1|173749.1|173872.3|173742.3|173888.4|173758.4|173872.3|173742.3|13
1730828560000|2024-11-05 17:42:40|173880.6|173750.6|173862.4|173732.4|173880.6|173750.6|173859.1|173729.1|11
1730828570000|2024-11-05 17:42:50|173861.1|173731.1|173846.1|173716.1|173861.1|173731.1|173846.1|173716.1|8
1730828580000|2024-11-05 17:43:00|173854.4|173724.4|173847.9|173717.9|173858.1|173728.1|173843.9|173713.9|11
1730828590000|2024-11-05 17:43:10|173845.6|173715.6|173846.5|173716.5|173858.9|173728.9|173844.9|173714.9|9
1730828600000|2024-11-05 17:43:20|173844.7|173714.7|173853.4|173723.4|173863.8|173733.8|173842.3|173712.3|16
1730828610000|2024-11-05 17:43:30|173851.4|173721.4|173855.6|173725.6|173861.6|173731.6|173847.3|173717.3|15
1730828620000|2024-11-05 17:43:40|173857.3|173727.3|173853.1|173723.1|173863.3|173733.3|173845.6|173715.6|16
1730828630000|2024-11-05 17:43:50|173858.1|173728.1|173846|173716|173858.1|173728.1|173842.7|173712.7|15
1730828640000|2024-11-05 17:44:00|173844.7|173714.7|173844.7|173714.7|173856.7|173726.7|173842.4|173712.4|7
1730828650000|2024-11-05 17:44:10|173844|173714|173852.4|173722.4|173861.1|173731.1|173842.7|173712.7|13
1730828660000|2024-11-05 17:44:20|173844.4|173714.4|173843.7|173713.7|173860.1|173730.1|173843.7|173713.7|8
1730828670000|2024-11-05 17:44:30|173859.7|173729.7|173844.1|173714.1|173859.7|173729.7|173844.1|173714.1|5
1730828680000|2024-11-05 17:44:40|173855.4|173725.4|173857.4|173727.4|173861.7|173731.7|173843.7|173713.7|19
1730828690000|2024-11-05 17:44:50|173854.4|173724.4|173844.4|173714.4|173861.7|173731.7|173844.4|173714.4|14
1730828700000|2024-11-05 17:45:00|173852.4|173722.4|173852.4|173722.4|173861.4|173731.4|173841.1|173711.1|13
1730828710000|2024-11-05 17:45:10|173844.1|173714.1|173842.4|173712.4|173852.4|173722.4|173842.4|173712.4|4
1730828720000|2024-11-05 17:45:20|173853.4|173723.4|173846.4|173716.4|173862.7|173732.7|173845.4|173715.4|20
1730828730000|2024-11-05 17:45:30|173852.4|173722.4|173855.1|173725.1|173862.4|173732.4|173844.7|173714.7|16
1730828740000|2024-11-05 17:45:40|173856|173726|173856.7|173726.7|173864.7|173734.7|173854|173724|12
1730828750000|2024-11-05 17:45:50|173865|173735|173870.3|173740.3|173870.9|173740.9|173864.6|173734.6|8
1730828760000|2024-11-05 17:46:00|173868.6|173738.6|173868.6|173738.6|173869.6|173739.6|173858.6|173728.6|11
1730828770000|2024-11-05 17:46:10|173864.6|173734.6|173856.7|173726.7|173869.6|173739.6|173848|173718|16
1730828780000|2024-11-05 17:46:20|173858|173728|173843.2|173713.2|173865|173735|173843.2|173713.2|11
1730828790000|2024-11-05 17:46:30|173852.8|173722.8|173832.3|173702.3|173852.8|173722.8|173823.9|173693.9|9
1730828800000|2024-11-05 17:46:40|173824.6|173694.6|173828.6|173698.6|173832.3|173702.3|173824.6|173694.6|3
1730828810000|2024-11-05 17:46:50|173826.5|173696.5|173822.6|173692.6|173828.6|173698.6|173819.6|173689.6|8
1730828820000|2024-11-05 17:47:00|173820.3|173690.3|173820|173690|173828.6|173698.6|173820|173690|5
1730828850000|2024-11-05 17:47:30|173828.6|173698.6|173830.3|173700.3|173833.2|173703.2|173821.6|173691.6|12
1730828860000|2024-11-05 17:47:40|173825.6|173695.6|173856.8|173726.8|173872.1|173746.4|173825.6|173695.6|16
1730828870000|2024-11-05 17:47:50|173845|173715|173844.3|173714.3|173855.7|173725.7|173844.3|173714.3|8
1730828880000|2024-11-05 17:48:00|173835.2|173705.2|173845.7|173715.7|173865.1|173735.1|173835.2|173705.2|12
1730828890000|2024-11-05 17:48:10|173853.8|173723.8|173853.8|173723.8|173853.8|173723.8|173853.8|173723.8|1
1730828900000|2024-11-05 17:48:20|173841.4|173711.4|173853.8|173723.8|173853.8|173723.8|173841.4|173711.4|3
1730828910000|2024-11-05 17:48:30|173860.4|173730.4|173854.3|173724.3|173862|173732|173853.5|173723.5|12
1730828920000|2024-11-05 17:48:40|173862|173732|173851.8|173721.8|173862|173732|173851.3|173721.3|6
1730828930000|2024-11-05 17:48:50|173850.8|173720.8|173851.5|173721.5|173851.5|173721.5|173837|173707|15
1730828940000|2024-11-05 17:49:00|173851|173721|173830.2|173740.2|173851|173740.2|173830.2|173721|2
1730828950000|2024-11-05 17:49:10|173829.9|173739.9|173830.2|173740.2|173830.2|173740.2|173829.9|173739.9|2
1730828960000|2024-11-05 17:49:20|173829.5|173739.5|173830.2|173740.2|173830.2|173740.2|173820.5|173730.5|10
1730828970000|2024-11-05 17:49:30|173820.3|173730.3|173825.4|173735.4|173825.4|173735.4|173819.5|173729.5|4
1730828980000|2024-11-05 17:49:40|173820.5|173730.5|173829.8|173739.8|173829.8|173739.8|173820.3|173730.3|5
1730828990000|2024-11-05 17:49:50|173828.9|173738.9|173825|173735|173828.9|173738.9|173820|173730|4
1730829000000|2024-11-05 17:50:00|173829.2|173739.2|173830.2|173740.2|173836.8|173746.8|173829.2|173739.2|14
1730829010000|2024-11-05 17:50:10|173837.8|173747.8|173840.8|173750.8|173840.8|173750.8|173830.2|173740.2|12
1730829020000|2024-11-05 17:50:20|173840.3|173750.3|173827|173697|173840.3|173750.3|173816.7|173696.2|15
1730829030000|2024-11-05 17:50:30|173826|173696|173827.3|173697.3|173834.2|173704.2|173823|173693|22
1730829040000|2024-11-05 17:50:40|173827|173697|173807.8|173717.8|173831.5|173721.2|173802.5|173694.5|13
1730829050000|2024-11-05 17:50:50|173807.5|173717.5|173847.9|173717.9|173868|173746.2|173803.8|173713.8|17
1730829060000|2024-11-05 17:51:00|173847.8|173717.8|173822.5|173732.5|173848.2|173732.5|173822.5|173712.5|14
1730829070000|2024-11-05 17:51:10|173827|173737|173838.3|173748.3|173842|173752|173827|173737|18
1730829080000|2024-11-05 17:51:20|173842|173752|173833.7|173743.7|173843.3|173753.3|173828.8|173738.8|21
1730829090000|2024-11-05 17:51:30|173841|173751|173842.3|173752.3|173842.8|173752.8|173829|173739|18
1730829100000|2024-11-05 17:51:40|173842.8|173752.8|173839.3|173749.3|173846|173756|173836|173746|16
1730829110000|2024-11-05 17:51:50|173839|173749|173826|173736|173841.8|173751.8|173825.8|173735.8|16
1730829120000|2024-11-05 17:52:00|173832.5|173742.5|173829.5|173739.5|173836.7|173746.7|173826|173736|17
1730829130000|2024-11-05 17:52:10|173831.2|173741.2|173837.5|173747.5|173842.3|173752.3|173830|173740|19
1730829140000|2024-11-05 17:52:20|173837|173747|173835.3|173745.3|173837|173747|173830.2|173740.2|11
1730829150000|2024-11-05 17:52:30|173830.7|173740.7|173829.5|173739.5|173836.3|173746.3|173827.9|173737.9|13
1730829160000|2024-11-05 17:52:40|173828.2|173738.2|173829.2|173739.2|173829.2|173739.2|173824.5|173734.5|11
1730829170000|2024-11-05 17:52:50|173828.2|173738.2|173828|173738|173834.3|173744.3|173825.5|173735.5|13
1730829180000|2024-11-05 17:53:00|173828.7|173738.7|173837.3|173747.3|173837.3|173747.3|173827.9|173737.9|15
1730829190000|2024-11-05 17:53:10|173830|173740|173834.5|173744.5|173837.3|173747.3|173830|173740|14
1730829200000|2024-11-05 17:53:20|173829|173739|173829.4|173739.4|173835.5|173745.5|173829|173739|10
1730829210000|2024-11-05 17:53:30|173834.3|173744.3|173835.5|173745.5|173840.3|173750.3|173829.4|173739.4|7
1730829220000|2024-11-05 17:53:40|173829.4|173739.4|173832.5|173742.5|173832.8|173742.8|173827.4|173737.4|7
1730829230000|2024-11-05 17:53:50|173837.8|173747.8|173827.7|173737.7|173837.8|173747.8|173826.7|173736.7|11
1730829240000|2024-11-05 17:54:00|173828|173738|173832.5|173742.5|173832.5|173742.5|173826.7|173736.7|4
1730829250000|2024-11-05 17:54:10|173838.3|173748.3|173829|173739|173841.5|173751.5|173829|173739|10
1730829260000|2024-11-05 17:54:20|173833.5|173743.5|173842.3|173752.3|173842.3|173752.3|173827.4|173737.4|18
1730829270000|2024-11-05 17:54:30|173844.3|173754.3|173832.5|173742.5|173844.5|173754.5|173828.9|173738.9|14
1730829280000|2024-11-05 17:54:40|173832.4|173742.4|173831.7|173741.7|173839.5|173749.5|173823.3|173733.3|13
1730829290000|2024-11-05 17:54:50|173839.8|173749.8|173833|173743|173839.8|173749.8|173823.8|173733.8|10
1730829300000|2024-11-05 17:55:00|173825.8|173735.8|173823.3|173733.3|173832|173742|173822.8|173732.8|11
1730829310000|2024-11-05 17:55:10|173822.5|173732.5|173823.8|173733.8|173824.3|173734.3|173822.5|173732.5|9
1730829320000|2024-11-05 17:55:20|173822.3|173732.3|173822.8|173732.8|173823.5|173733.5|173822.3|173732.3|3
1730829330000|2024-11-05 17:55:30|173823.3|173733.3|173831.3|173741.3|173840|173750|173823.3|173733.3|16
1730829340000|2024-11-05 17:55:40|173838.5|173748.5|173825|173735|173838.5|173748.5|173823.3|173733.3|9
1730829350000|2024-11-05 17:55:50|173824.3|173734.3|173833.2|173743.2|173840.8|173750.8|173824.3|173734.3|21
1730829360000|2024-11-05 17:56:00|173826.5|173736.5|173845|173755|173845|173755|173826.5|173736.5|10
1730829370000|2024-11-05 17:56:10|173834.8|173744.8|173822.8|173732.8|173843|173753|173822.8|173732.8|19
1730829380000|2024-11-05 17:56:20|173823.3|173733.3|173824|173734|173837.5|173747.5|173823.3|173733.3|23
1730829390000|2024-11-05 17:56:30|173823.5|173733.5|173830.8|173740.8|173831.7|173741.7|173823.3|173733.3|11
1730829400000|2024-11-05 17:56:40|173831.2|173741.2|173839.8|173749.8|173839.8|173749.8|173831.2|173741.2|3
1730829410000|2024-11-05 17:56:50|173842|173752|173844.8|173754.8|173845|173755|173829.8|173739.8|15
1730829420000|2024-11-05 17:57:00|173841.2|173751.2|173847.3|173757.3|173850.8|173760.8|173841.2|173751.2|10
1730829430000|2024-11-05 17:57:10|173848|173758|173836.8|173746.8|173848|173758|173827.5|173737.5|13
1730829440000|2024-11-05 17:57:20|173843.3|173753.3|173838.5|173748.5|173846.8|173756.8|173833.5|173743.5|15
1730829450000|2024-11-05 17:57:30|173833.5|173743.5|173839.8|173749.8|173839.8|173749.8|173833.5|173743.5|4
1730829460000|2024-11-05 17:57:40|173839.3|173749.3|173827.8|173737.8|173839.3|173749.3|173827.8|173737.8|8
1730829470000|2024-11-05 17:57:50|173834.4|173744.4|173825|173735|173834.4|173744.4|173823.5|173733.5|10
1730829480000|2024-11-05 17:58:00|173832.5|173742.5|173832.5|173742.5|173833.5|173743.5|173825.5|173735.5|7
1730829500000|2024-11-05 17:58:20|173832.7|173742.7|173825.8|173735.8|173832.7|173742.7|173825.8|173735.8|3
1730829510000|2024-11-05 17:58:30|173833.5|173743.5|173832.4|173742.4|173833.5|173743.5|173824.5|173734.5|5
1730829520000|2024-11-05 17:58:40|173833.5|173743.5|173840.3|173750.3|173841.8|173751.8|173832.3|173742.3|15
1730829530000|2024-11-05 17:58:50|173840.5|173750.5|173835|173745|173844.2|173754.2|173833|173743|13
1730829540000|2024-11-05 17:59:00|173843.8|173753.8|173840.5|173750.5|173846.2|173756.2|173837.3|173747.3|7
1730829550000|2024-11-05 17:59:10|173840.7|173750.7|173836.7|173746.7|173840.7|173750.7|173826.3|173736.3|10
1730829560000|2024-11-05 17:59:20|173839|173749|173835.5|173745.5|173845.3|173755.3|173832|173742|15
1730829570000|2024-11-05 17:59:30|173836.8|173746.8|173837.8|173747.8|173842.3|173752.3|173831|173741|14
1730829580000|2024-11-05 17:59:40|173838.3|173748.3|173837.3|173747.3|173839|173749|173827.3|173737.3|9
1730829590000|2024-11-05 17:59:50|173831.9|173741.9|173824.3|173734.3|173840|173750|173824.3|173734.3|8
1730829600000|2024-11-05 18:00:00|173823.8|173733.8|173821.5|173731.5|173823.8|173733.8|173819|173729|9
1730829610000|2024-11-05 18:00:10|173821|173731|173836.7|173746.7|173842.3|173752.3|173820.8|173730.8|10
1730829620000|2024-11-05 18:00:20|173836|173746|173838.8|173748.8|173838.8|173748.8|173827.8|173737.8|13
1730829630000|2024-11-05 18:00:30|173845.8|173755.8|173839.5|173749.5|173845.8|173755.8|173833.7|173743.7|14
1730829640000|2024-11-05 18:00:40|173846.3|173756.3|173844.5|173754.5|173846.3|173756.3|173837.2|173747.2|12
1730829650000|2024-11-05 18:00:50|173830.5|173740.5|173836.5|173746.5|173838.5|173748.5|173830.3|173740.3|7
1730829660000|2024-11-05 18:01:00|173834.9|173744.9|173832.8|173742.8|173834.9|173744.9|173824.5|173734.5|10
1730829670000|2024-11-05 18:01:10|173832.2|173742.2|173820.3|173730.3|173832.2|173742.2|173819|173729|5
1730829680000|2024-11-05 18:01:20|173822|173732|173829.3|173739.3|173840|173750|173821|173731|20
1730829690000|2024-11-05 18:01:30|173827|173737|173825.5|173735.5|173834.3|173744.3|173824|173734|12
1730829700000|2024-11-05 18:01:40|173831.8|173741.8|173835.3|173745.3|173838.3|173748.3|173825.5|173735.5|14
1730829710000|2024-11-05 18:01:50|173827.5|173737.5|173828.8|173738.8|173829.3|173739.3|173821.8|173731.8|19
1730829720000|2024-11-05 18:02:00|173828.5|173738.5|173813.8|173723.8|173835.8|173745.8|173813.8|173723.8|19
1730829730000|2024-11-05 18:02:10|173814|173724|173801|173711|173817.8|173724|173787.9|173687.8|27
1730829740000|2024-11-05 18:02:20|173803.5|173713.5|173805|173715|173809|173719|173802|173712|8
1730829750000|2024-11-05 18:02:30|173803|173713|173800.8|173710.8|173809|173719|173794|173704|27
1730829760000|2024-11-05 18:02:40|173797|173707|173792.8|173702.8|173802.8|173712.8|173792|173702|19
1730829770000|2024-11-05 18:02:50|173793|173703|173791.8|173701.8|173798.3|173708.3|173790.5|173700.5|27
1730829780000|2024-11-05 18:03:00|173789.3|173699.3|173788|173698|173790|173700|173786.5|173696.5|21
1730829790000|2024-11-05 18:03:10|173789.3|173699.3|173787.3|173697.3|173789.3|173699.3|173785.5|173695.5|16
1730829800000|2024-11-05 18:03:20|173785.5|173695.5|173781|173691|173785.5|173695.5|173780|173690|6
1730829810000|2024-11-05 18:03:30|173780.4|173690.4|173784.8|173694.8|173785.8|173695.8|173780.4|173690.4|8
1730829820000|2024-11-05 18:03:40|173785.3|173695.3|173782.3|173692.3|173790.8|173700.8|173781.8|173691.8|7
1730829830000|2024-11-05 18:03:50|173777.2|173687.2|173780|173690|173780.7|173690.7|173776.9|173686.9|8
1730829840000|2024-11-05 18:04:00|173781|173691|173786|173696|173814.3|173707.9|173779.7|173679.4|27
1730829850000|2024-11-05 18:04:10|173786.3|173696.3|173784.5|173694.5|173786.5|173696.5|173784.3|173694.3|7
1730829860000|2024-11-05 18:04:20|173783.8|173693.8|173785.3|173695.3|173787|173697|173783.8|173693.8|11
1730829870000|2024-11-05 18:04:30|173786|173696|173784.5|173694.5|173786|173696|173784.3|173694.3|6
1730829880000|2024-11-05 18:04:40|173780.5|173690.5|173780.2|173690.2|173781.9|173691.9|173780.2|173690.2|10
1730829890000|2024-11-05 18:04:50|173780.5|173690.5|173779.7|173689.7|173794.8|173704.8|173779.7|173689.7|15
1730829900000|2024-11-05 18:05:00|173779.5|173689.5|173783.5|173693.5|173783.5|173693.5|173779.2|173689.2|6
1730829910000|2024-11-05 18:05:10|173783|173693|173785.5|173695.5|173792.3|173702.3|173782.5|173692.5|11
1730829920000|2024-11-05 18:05:20|173784.8|173694.8|173786|173696|173786.7|173696.7|173783.8|173693.8|12
1730829930000|2024-11-05 18:05:30|173786.8|173696.8|173788|173698|173798.3|173708.3|173786.8|173696.8|19
1730829940000|2024-11-05 18:05:40|173787.3|173697.3|173791|173701|173800|173710|173787.3|173697.3|27
1730829950000|2024-11-05 18:05:50|173787|173697|173788.7|173698.7|173789.2|173699.2|173787|173697|14
1730829960000|2024-11-05 18:06:00|173787.8|173697.8|173788.8|173698.8|173795.4|173705.4|173786|173696|11
1730829970000|2024-11-05 18:06:10|173787.8|173697.8|173787|173697|173787.8|173697.8|173785|173695|5
1730829980000|2024-11-05 18:06:20|173791|173701|173785|173695|173791|173701|173785|173695|9
1730829990000|2024-11-05 18:06:30|173784.8|173694.8|173781.8|173691.8|173786.8|173696.8|173780.5|173690.5|14
1730830000000|2024-11-05 18:06:40|173780|173690|173774.5|173684.5|173780|173690|173774.2|173684.2|9
1730830010000|2024-11-05 18:06:50|173782.2|173692.2|173779.8|173689.8|173784.3|173694.3|173776.8|173686.8|10
1730830020000|2024-11-05 18:07:00|173779|173689|173782|173692|173784.5|173694.5|173776.2|173686.2|11
1730830030000|2024-11-05 18:07:10|173781|173691|173774.2|173684.2|173781|173691|173771.7|173681.7|10
1730830040000|2024-11-05 18:07:20|173781.4|173691.4|173771|173681|173781.4|173691.4|173770.7|173680.7|6
1730830050000|2024-11-05 18:07:30|173781|173691|173775.7|173685.7|173786|173696|173775|173685|5
1730830060000|2024-11-05 18:07:40|173783|173693|173776.5|173686.5|173783|173693|173775.8|173685.8|6
1730830070000|2024-11-05 18:07:50|173774.2|173684.2|173782.8|173692.8|173782.8|173692.8|173773.5|173683.5|5
1730830080000|2024-11-05 18:08:00|173771.9|173681.9|173780.4|173690.4|173783|173693|173771|173681|9
1730830090000|2024-11-05 18:08:10|173770.9|173680.9|173779.3|173689.3|173792.8|173702.8|173770.9|173680.9|24
1730830100000|2024-11-05 18:08:20|173778.3|173688.3|173780.5|173690.5|173786.4|173696.4|173777.8|173687.8|14
1730830110000|2024-11-05 18:08:30|173790.5|173700.5|173787|173697|173790.5|173700.5|173780.8|173690.8|12
1730830120000|2024-11-05 18:08:40|173783.5|173693.5|173785.8|173695.8|173787.5|173697.5|173783.3|173693.3|11
1730830130000|2024-11-05 18:08:50|173785.5|173695.5|173778.3|173688.3|173785.5|173695.5|173778.3|173688.3|10
1730830140000|2024-11-05 18:09:00|173778|173688|173785.5|173695.5|173785.5|173695.5|173778|173688|6
1730830150000|2024-11-05 18:09:10|173787|173697|173787.5|173697.5|173788.8|173698.8|173784.3|173694.3|8
1730830160000|2024-11-05 18:09:20|173783.5|173693.5|173787.8|173697.8|173788.5|173698.5|173783.3|173693.3|11
1730830170000|2024-11-05 18:09:30|173793.8|173703.8|173792.3|173702.3|173793.8|173703.8|173788.8|173698.8|5
1730830180000|2024-11-05 18:09:40|173792.8|173702.8|173794.5|173704.5|173799.5|173709.5|173786|173696|25
1730830190000|2024-11-05 18:09:50|173795|173705|173796|173706|173796|173706|173790.5|173700.5|4
1730830200000|2024-11-05 18:10:00|173800.5|173710.5|173799.5|173709.5|173811.3|173721.3|173798.8|173708.8|21
1730830210000|2024-11-05 18:10:10|173800|173710|173803.3|173713.3|173812.8|173722.8|173800|173710|10
1730830220000|2024-11-05 18:10:20|173811.5|173721.5|173800|173710|173812.5|173722.5|173797|173707|11
1730830230000|2024-11-05 18:10:30|173800.5|173710.5|173782.8|173692.8|173804.2|173714.2|173782.5|173692.5|18
1730830240000|2024-11-05 18:10:40|173782.5|173692.5|173781.3|173691.3|173782.8|173692.8|173780.8|173690.8|10
1730830250000|2024-11-05 18:10:50|173779.3|173689.3|173780.3|173690.3|173780.5|173690.5|173779.3|173689.3|5
1730830260000|2024-11-05 18:11:00|173780.8|173690.8|173777|173687|173780.8|173690.8|173776.4|173686.4|5
1730830270000|2024-11-05 18:11:10|173777.7|173687.7|173784.8|173694.8|173792.5|173702.5|173777.7|173687.7|14
1730830280000|2024-11-05 18:11:20|173784.3|173694.3|173776.4|173686.4|173796.5|173706.5|173776.4|173686.4|18
1730830290000|2024-11-05 18:11:30|173776.5|173686.5|173778.5|173688.5|173779|173689|173776.5|173686.5|7
1730830300000|2024-11-05 18:11:40|173777.8|173687.8|173778.8|173688.8|173784.3|173694.3|173775|173685|6
1730830310000|2024-11-05 18:11:50|173778.3|173688.3|173778.3|173688.3|173778.3|173688.3|173778.3|173688.3|1
1730830320000|2024-11-05 18:12:00|173778|173688|173774.7|173684.7|173778|173688|173774|173684|6
1730830330000|2024-11-05 18:12:10|173783.7|173693.7|173780.3|173690.3|173783.7|173693.7|173779.8|173689.8|8
1730830340000|2024-11-05 18:12:20|173780.8|173690.8|173776|173686|173781.3|173691.3|173775.7|173685.7|5
1730830350000|2024-11-05 18:12:30|173776.4|173686.4|173777.7|173687.7|173789.4|173699.4|173776|173686|13
1730830360000|2024-11-05 18:12:40|173777.2|173687.2|173774|173684|173777.7|173687.7|173774|173684|7
1730830370000|2024-11-05 18:12:50|173771.7|173681.7|173771.7|173681.7|173771.7|173681.7|173771.7|173681.7|1
1730830380000|2024-11-05 18:13:00|173773.7|173683.7|173744.5|173654.5|173773.7|173683.7|173739.5|173649.5|17
1730830390000|2024-11-05 18:13:10|173750.2|173660.2|173744.8|173654.8|173752.4|173662.4|173743.5|173653.5|18
1730830400000|2024-11-05 18:13:20|173745.2|173655.2|173751.4|173661.4|173751.5|173661.5|173744.4|173654.4|10
1730830410000|2024-11-05 18:13:30|173745.7|173655.7|173743.9|173653.9|173752.8|173662.8|173743.2|173653.2|14
1730830420000|2024-11-05 18:13:40|173742.9|173652.9|173750.3|173660.3|173750.5|173660.5|173740.5|173650.5|6
1730830430000|2024-11-05 18:13:50|173744.5|173654.5|173752|173662|173752|173662|173744.2|173654.2|6
1730830440000|2024-11-05 18:14:00|173744.5|173654.5|173743.5|173653.5|173752|173662|173743.5|173653.5|7
1730830450000|2024-11-05 18:14:10|173752|173662|173748.3|173658.3|173753.8|173663.8|173744.5|173654.5|11
1730830460000|2024-11-05 18:14:20|173749.2|173659.2|173750|173660|173750.8|173660.8|173747.5|173657.5|7
1730830470000|2024-11-05 18:14:30|173760|173670|173771.3|173681.3|173771.3|173681.3|173759.7|173669.7|20
1730830480000|2024-11-05 18:14:40|173767.7|173677.7|173776|173686|173776|173686|173765.4|173675.4|15
1730830490000|2024-11-05 18:14:50|173775.5|173685.5|173775|173685|173796.3|173706.3|173763.8|173673.8|30
1730830500000|2024-11-05 18:15:00|173771.7|173681.7|173771.8|173681.8|173787.5|173697.5|173767.5|173677.5|22
1730830510000|2024-11-05 18:15:10|173772|173682|173771.3|173681.3|173776|173686|173765.3|173675.3|21
1730830520000|2024-11-05 18:15:20|173769.5|173679.5|173774.3|173684.3|173774.3|173684.3|173764.5|173674.5|16
1730830530000|2024-11-05 18:15:30|173769.3|173679.3|173767.5|173677.5|173772.5|173682.5|173763.5|173673.5|9
1730830540000|2024-11-05 18:15:40|173764|173674|173766.5|173676.5|173777.8|173687.8|173763|173673|17
1730830550000|2024-11-05 18:15:50|173774|173684|173764|173674|173774|173684|173764|173674|19
1730830560000|2024-11-05 18:16:00|173769|173679|173765|173675|173773.8|173683.8|173765|173675|19
1730830570000|2024-11-05 18:16:10|173769.8|173679.8|173764.8|173674.8|173770|173680|173764.8|173674.8|8
1730830580000|2024-11-05 18:16:20|173763.5|173673.5|173762.5|173672.5|173768.5|173678.5|173762.5|173672.5|7
1730830590000|2024-11-05 18:16:30|173763|173673|173760.5|173670.5|173766|173676|173759.8|173669.8|10
1730830600000|2024-11-05 18:16:40|173759.5|173669.5|173753|173663|173759.5|173669.5|173753|173663|6
1730830610000|2024-11-05 18:16:50|173753.5|173663.5|173751.8|173661.8|173753.5|173663.5|173750|173660|8
1730830620000|2024-11-05 18:17:00|173749.7|173659.7|173750.9|173660.9|173750.9|173660.9|173748.7|173658.7|9
1730830630000|2024-11-05 18:17:10|173751.7|173661.7|173750.2|173660.2|173751.7|173661.7|173750.2|173660.2|5
1730830640000|2024-11-05 18:17:20|173747.8|173657.8|173747.7|173657.7|173748.4|173658.4|173747.5|173657.5|6
1730830650000|2024-11-05 18:17:30|173747.5|173657.5|173747.5|173657.5|173747.5|173657.5|173747.5|173657.5|1
1730830660000|2024-11-05 18:17:40|173747.2|173657.2|173747.2|173657.2|173747.2|173657.2|173747.2|173657.2|1
1730830670000|2024-11-05 18:17:50|173752.5|173662.5|173750.2|173660.2|173753.5|173663.5|173749.5|173659.5|6
1730830680000|2024-11-05 18:18:00|173751.3|173661.3|173750.5|173660.5|173751.3|173661.3|173750.5|173660.5|3
1730830690000|2024-11-05 18:18:10|173750.8|173660.8|173750.5|173660.5|173750.8|173660.8|173750.5|173660.5|2
1730830700000|2024-11-05 18:18:20|173751.5|173661.5|173756|173666|173764|173674|173750|173660|11
1730830710000|2024-11-05 18:18:30|173755|173665|173750.8|173660.8|173755|173665|173750.8|173660.8|7
1730830720000|2024-11-05 18:18:40|173754|173664|173752.5|173662.5|173754|173664|173752.5|173662.5|3
1730830730000|2024-11-05 18:18:50|173750.7|173660.7|173753.3|173663.3|173753.3|173663.3|173750.5|173660.5|4
1730830740000|2024-11-05 18:19:00|173752.5|173662.5|173761.8|173671.8|173771.3|173681.3|173752.5|173662.5|17
1730830750000|2024-11-05 18:19:10|173766.5|173676.5|173764.8|173674.8|173769.8|173679.8|173763.3|173673.3|19
1730830760000|2024-11-05 18:19:20|173765.3|173675.3|173758.3|173668.3|173770|173680|173757.3|173667.3|12
1730830770000|2024-11-05 18:19:30|173757.3|173667.3|173748.8|173658.8|173761.5|173671.5|173748.8|173658.8|14
1730830780000|2024-11-05 18:19:40|173755|173665|173754.5|173664.5|173755|173665|173754.5|173664.5|4
1730830790000|2024-11-05 18:19:50|173749.2|173659.2|173752.7|173662.7|173752.7|173662.7|173749.2|173659.2|3
1730830800000|2024-11-05 18:20:00|173753.7|173663.7|173753.7|173663.7|173753.7|173663.7|173753.7|173663.7|1
1730830810000|2024-11-05 18:20:10|173753.8|173663.8|173754.4|173664.4|173754.4|173664.4|173753.8|173663.8|2
1730830820000|2024-11-05 18:20:20|173756.1|173666.1|173780.2|173650.2|173781.8|173666.1|173756.1|173648.4|5
1730830830000|2024-11-05 18:20:30|173765.2|173675.2|173763.4|173673.4|173770.5|173680.5|173760.2|173670.2|17
1730830840000|2024-11-05 18:20:40|173759.8|173669.8|173759.4|173669.4|173764.4|173674.4|173759.4|173669.4|8
1730830850000|2024-11-05 18:20:50|173765.1|173675.1|173763.6|173673.6|173770.6|173680.6|173760.3|173670.3|9
1730830860000|2024-11-05 18:21:00|173760.3|173670.3|173763.7|173673.7|173770.1|173680.1|173757.8|173667.8|13
1730830870000|2024-11-05 18:21:10|173770.4|173680.4|173784.4|173654.4|173797.4|173683.4|173770.4|173654.4|17
1730830880000|2024-11-05 18:21:20|173790.8|173660.8|173784.4|173654.4|173791.8|173661.8|173784.4|173654.4|5
1730830890000|2024-11-05 18:21:30|173782.9|173652.9|173781.9|173651.9|173786.9|173656.9|173780.5|173650.5|5
1730830900000|2024-11-05 18:21:40|173771.2|173641.2|173762.9|173672.9|173779|173672.9|173758.6|173639.4|9
1730830910000|2024-11-05 18:21:50|173764.3|173674.3|173793.4|173663.4|173798.1|173686.7|173759.9|173663.4|18
1730830920000|2024-11-05 18:22:00|173798.1|173668.1|173815.3|173685.3|173815.9|173685.9|173794.4|173664.4|13
1730830930000|2024-11-05 18:22:10|173806.3|173676.3|173803.5|173673.5|173815.3|173685.3|173792.5|173662.5|15
1730830940000|2024-11-05 18:22:20|173815.5|173685.5|173805.9|173675.9|173815.5|173685.5|173805.9|173675.9|2
1730830950000|2024-11-05 18:22:30|173815.5|173685.5|173800.9|173670.9|173815.5|173685.5|173790.3|173660.3|5
1730830960000|2024-11-05 18:22:40|173793.2|173663.2|173796.9|173666.9|173802.8|173672.8|173791.3|173661.3|9
1730830970000|2024-11-05 18:22:50|173790.6|173660.6|173800.4|173670.4|173810.6|173680.6|173790.6|173660.6|13
1730830980000|2024-11-05 18:23:00|173798.9|173668.9|173797.6|173667.6|173798.9|173668.9|173781.9|173651.9|9
1730830990000|2024-11-05 18:23:10|173793.3|173663.3|173822.1|173692.1|173822.1|173692.1|173793.3|173663.3|13
1730831000000|2024-11-05 18:23:20|173823.3|173693.3|173839.8|173709.8|173842.8|173712.8|173823.3|173693.3|15
1730831010000|2024-11-05 18:23:30|173834.8|173704.8|173832.8|173702.8|173839.8|173709.8|173832.8|173702.8|10
1730831020000|2024-11-05 18:23:40|173838.4|173708.4|173832.8|173702.8|173845.4|173715.4|173832.8|173702.8|8
1730831030000|2024-11-05 18:23:50|173839.8|173709.8|173831.4|173701.4|173839.8|173709.8|173831.1|173701.1|8
1730831040000|2024-11-05 18:24:00|173823.8|173693.8|173829.6|173699.6|173841.6|173711.6|173818.9|173688.9|9
1730831050000|2024-11-05 18:24:10|173841.6|173711.6|173839.8|173709.8|173847.4|173717.4|173820.6|173690.6|14
1730831060000|2024-11-05 18:24:20|173847.4|173717.4|173833.2|173703.2|173847.4|173717.4|173830.8|173700.8|10
1730831070000|2024-11-05 18:24:30|173830.5|173700.5|173821.5|173691.5|173845.2|173715.2|173817.2|173687.2|10
1730831080000|2024-11-05 18:24:40|173819.2|173689.2|173819.2|173689.2|173819.2|173689.2|173819.2|173689.2|1
1730831090000|2024-11-05 18:24:50|173829.5|173699.5|173845.9|173715.9|173845.9|173715.9|173829.5|173699.5|9
1730831100000|2024-11-05 18:25:00|173839.9|173709.9|173841.6|173711.6|173849|173719|173839.9|173709.9|7
1730831110000|2024-11-05 18:25:10|173847.6|173717.6|173841.6|173711.6|173849.3|173719.3|173841.6|173711.6|6
1730831120000|2024-11-05 18:25:20|173848.3|173718.3|173853.3|173723.3|173861.2|173731.2|173843.1|173713.1|9
1730831130000|2024-11-05 18:25:30|173845|173715|173852.3|173722.3|173862.3|173732.3|173843.3|173713.3|10
1730831140000|2024-11-05 18:25:40|173844.3|173714.3|173863.7|173733.7|173863.7|173733.7|173844.3|173714.3|4
1730831150000|2024-11-05 18:25:50|173854|173724|173864|173734|173864|173734|173854|173724|5
1730831160000|2024-11-05 18:26:00|173847.7|173717.7|173848.9|173718.9|173860.4|173730.4|173835.9|173705.9|15
1730831170000|2024-11-05 18:26:10|173858.3|173728.3|173851|173721|173859.3|173729.3|173848|173718|6
1730831180000|2024-11-05 18:26:20|173852.7|173722.7|173851|173721|173862|173732|173851|173721|15
1730831190000|2024-11-05 18:26:30|173861|173731|173850.4|173720.4|173861|173731|173850.4|173720.4|2
1730831200000|2024-11-05 18:26:40|173860.7|173730.7|173866.7|173736.7|173866.7|173736.7|173849.7|173719.7|11
1730831210000|2024-11-05 18:26:50|173862.7|173732.7|173869.2|173739.2|173869.2|173739.2|173862.7|173732.7|4
1730831220000|2024-11-05 18:27:00|173864.2|173734.2|173872.9|173742.9|173888.2|173758.2|173864.2|173734.2|6
1730831230000|2024-11-05 18:27:10|173872.2|173742.2|173870.1|173740.1|173873.2|173743.2|173858.5|173728.5|19
1730831240000|2024-11-05 18:27:20|173865.4|173735.4|173869.1|173739.1|173870.8|173740.8|173858.8|173728.8|9
1730831250000|2024-11-05 18:27:30|173870.8|173740.8|173869.5|173739.5|173870.8|173740.8|173859.8|173729.8|4
1730831260000|2024-11-05 18:27:40|173855.9|173725.9|173861.3|173731.3|173866.2|173736.2|173855.9|173725.9|7
1730831270000|2024-11-05 18:27:50|173850.3|173720.3|173861.3|173731.3|173861.3|173731.3|173850.3|173720.3|4
1730831280000|2024-11-05 18:28:00|173852.3|173722.3|173861.3|173731.3|173861.3|173731.3|173852.3|173722.3|2
1730831300000|2024-11-05 18:28:20|173861.2|173731.2|173866.5|173736.5|173866.5|173736.5|173849.9|173719.9|7
1730831310000|2024-11-05 18:28:30|173857.9|173727.9|173861.9|173731.9|173866.9|173736.9|173857.9|173727.9|7
1730831320000|2024-11-05 18:28:40|173858.9|173728.9|173836.5|173746.5|173863.1|173751.5|173836.5|173721.1|11
1730831330000|2024-11-05 18:28:50|173836|173746|173830.5|173740.5|173837.5|173747.5|173830.5|173740.5|9
1730831340000|2024-11-05 18:29:00|173831.8|173741.8|173835.5|173745.5|173840|173750|173831.5|173741.5|11
1730831350000|2024-11-05 18:29:10|173834.3|173744.3|173832.5|173742.5|173836.3|173746.3|173832.5|173742.5|11
1730831360000|2024-11-05 18:29:20|173835|173745|173836.5|173746.5|173843.5|173753.5|173833.5|173743.5|5
1730831370000|2024-11-05 18:29:30|173833.5|173743.5|173833.8|173743.8|173835.8|173745.8|173831.5|173741.5|5
1730831380000|2024-11-05 18:29:40|173832|173742|173829.8|173739.8|173832|173742|173829.8|173739.8|3
1730831390000|2024-11-05 18:29:50|173828.5|173738.5|173836.5|173746.5|173842.8|173752.8|173828.5|173738.5|6
1730831400000|2024-11-05 18:30:00|173837|173747|173828.3|173738.3|173846.5|173756.5|173828.3|173738.3|16
1730831410000|2024-11-05 18:30:10|173829.1|173739.1|173829.1|173739.1|173829.1|173739.1|173829.1|173739.1|1
1730831420000|2024-11-05 18:30:20|173864.3|173734.3|173865.7|173735.7|173865.7|173735.7|173849.8|173719.8|4
1730831430000|2024-11-05 18:30:30|173856.7|173726.7|173871.7|173741.7|173871.7|173741.7|173854|173724|12
1730831440000|2024-11-05 18:30:40|173866.7|173736.7|173867.4|173737.4|173875|173745|173866.1|173736.1|11
1730831450000|2024-11-05 18:30:50|173873.4|173743.4|173863.2|173733.2|173873.4|173743.4|173857.9|173727.9|10
1730831460000|2024-11-05 18:31:00|173869.6|173739.6|173862.9|173732.9|173870.3|173740.3|173862.9|173732.9|10
1730831470000|2024-11-05 18:31:10|173864.4|173734.4|173864.4|173734.4|173864.4|173734.4|173864.4|173734.4|1
1730831480000|2024-11-05 18:31:20|173868.4|173738.4|173906.4|173776.4|173906.4|173776.4|173868.4|173738.4|11
1730831490000|2024-11-05 18:31:30|173903.1|173773.1|173875.3|173785.3|173917.7|173797.7|173875.3|173761.9|16
1730831500000|2024-11-05 18:31:40|173905.3|173775.3|173908.1|173778.1|173920.1|173790.1|173895.3|173765.3|13
1730831510000|2024-11-05 18:31:50|173908.4|173778.4|173906.8|173776.8|173918.1|173788.1|173899.1|173769.1|11
1730831520000|2024-11-05 18:32:00|173921.4|173791.4|173895.7|173765.7|173921.4|173804.4|173890.4|173760.4|12
1730831530000|2024-11-05 18:32:10|173905|173775|173890.2|173760.2|173905|173775|173889.2|173759.2|9
1730831540000|2024-11-05 18:32:20|173901.6|173771.6|173901.6|173771.6|173901.6|173771.6|173889.2|173759.2|7
1730831550000|2024-11-05 18:32:30|173901.5|173771.5|173901.5|173771.5|173901.5|173771.5|173889.9|173759.9|9
1730831560000|2024-11-05 18:32:40|173889.5|173759.5|173868.4|173738.4|173889.5|173759.5|173868.4|173738.4|14
1730831570000|2024-11-05 18:32:50|173887|173757|173866.3|173736.3|173887|173757|173866.3|173736.3|12
1730831580000|2024-11-05 18:33:00|173875.6|173745.6|173863.6|173733.6|173876.2|173746.2|173858.3|173728.3|17
1730831590000|2024-11-05 18:33:10|173858.3|173728.3|173863.6|173733.6|173869.3|173739.3|173858.3|173728.3|16
1730831600000|2024-11-05 18:33:20|173858.6|173728.6|173858|173728|173870|173740|173857.3|173727.3|15
1730831610000|2024-11-05 18:33:30|173863.3|173733.3|173859.3|173729.3|173872|173742|173857.6|173727.6|16
1730831620000|2024-11-05 18:33:40|173864.6|173734.6|173858.9|173728.9|173869|173739|173858.9|173728.9|6
1730831630000|2024-11-05 18:33:50|173864.6|173734.6|173839.9|173749.9|173869.9|173757.3|173837.3|173728.9|13
1730831640000|2024-11-05 18:34:00|173847.6|173757.6|173848.3|173758.3|173852.6|173762.6|173839.6|173749.6|7
1730831650000|2024-11-05 18:34:10|173855|173765|173885.1|173755.1|173894.3|173765|173855|173736.4|18
1730831660000|2024-11-05 18:34:20|173890.7|173760.7|173872.9|173782.9|173897.7|173788|173863.2|173749.9|23
1730831670000|2024-11-05 18:34:30|173863.5|173773.5|173891.9|173761.9|173891.9|173782.9|173861.2|173751.2|17
1730831680000|2024-11-05 18:34:40|173881.9|173751.9|173865.3|173775.3|173894.9|173780.2|173861.9|173751.6|11
1730831690000|2024-11-05 18:34:50|173869.3|173779.3|173872.3|173782.3|173877.4|173787.4|173865.3|173775.3|10
1730831700000|2024-11-05 18:35:00|173865.3|173775.3|173872|173782|173884|173787|173864.7|173754|10
1730831710000|2024-11-05 18:35:10|173873.7|173783.7|173910.3|173780.3|173919|173789|173873.7|173768.4|15
1730831720000|2024-11-05 18:35:20|173904.3|173774.3|173905.9|173775.9|173911|173781|173899.2|173769.2|19
1730831730000|2024-11-05 18:35:30|173905.6|173775.6|173940.7|173810.7|173940.7|173810.7|173905.6|173775.6|15
1730831740000|2024-11-05 18:35:40|173943.1|173813.1|173928.7|173798.7|173943.1|173813.1|173921|173791|19
1730831750000|2024-11-05 18:35:50|173931|173801|173917.9|173787.9|173931|173801|173917.2|173787.2|12
1730831760000|2024-11-05 18:36:00|173927.2|173797.2|173917.6|173787.6|173935.9|173805.9|173913.2|173783.2|16
1730831770000|2024-11-05 18:36:10|173926.9|173796.9|173937.7|173807.7|173937.7|173807.7|173925.9|173795.9|7
1730831780000|2024-11-05 18:36:20|173930.1|173800.1|173939.1|173809.1|173940.1|173810.1|173922.1|173792.1|12
1730831790000|2024-11-05 18:36:30|173920.4|173790.4|173930.4|173800.4|173939.1|173809.1|173920.1|173790.1|12
1730831800000|2024-11-05 18:36:40|173932.4|173802.4|173931.4|173801.4|173938.7|173808.7|173920.1|173790.1|14
1730831810000|2024-11-05 18:36:50|173920.4|173790.4|173927.7|173797.7|173937.3|173807.3|173918.7|173788.7|15
1730831820000|2024-11-05 18:37:00|173917.7|173787.7|173945|173815|173945|173815|173917.7|173787.7|17
1730831830000|2024-11-05 18:37:10|173938.7|173808.7|173954.6|173824.6|173957.7|173827.7|173938.7|173808.7|17
1730831840000|2024-11-05 18:37:20|173944.9|173814.9|173952.4|173822.4|173961.4|173831.4|173944.9|173814.9|8
1730831850000|2024-11-05 18:37:30|173961|173831|173947.9|173817.9|173961.4|173831.4|173947.9|173817.9|14
1730831860000|2024-11-05 18:37:40|173959.5|173829.5|173952.6|173822.6|173961.4|173831.4|173951.3|173821.3|14
1730831870000|2024-11-05 18:37:50|173952.3|173822.3|173958.9|173828.9|173961.9|173831.9|173952.3|173822.3|17
1730831880000|2024-11-05 18:38:00|173964.5|173834.5|173958.7|173828.7|173967.2|173837.2|173958|173828|7
1730831890000|2024-11-05 18:38:10|173957|173827|173963.4|173833.4|173963.4|173833.4|173951.4|173821.4|15
1730831900000|2024-11-05 18:38:20|173954.4|173824.4|173950|173820|173958.7|173828.7|173943.7|173813.7|9
1730831910000|2024-11-05 18:38:30|173957.3|173827.3|173950|173820|173963.1|173833.1|173950|173820|21
1730831920000|2024-11-05 18:38:40|173946.7|173816.7|173937.3|173807.3|173946.7|173816.7|173935|173805|11
1730831930000|2024-11-05 18:38:50|173933|173803|173940|173810|173943|173813|173931.7|173801.7|9
1730831940000|2024-11-05 18:39:00|173945|173815|173938|173808|173945|173815|173933.7|173803.7|10
1730831950000|2024-11-05 18:39:10|173944|173814|173933.6|173803.6|173945|173815|173933.6|173803.6|12
1730831960000|2024-11-05 18:39:20|173938.9|173808.9|173931.3|173801.3|173945.3|173815.3|173929.6|173799.6|18
1730831970000|2024-11-05 18:39:30|173942.3|173812.3|173918.5|173788.5|173942.3|173812.3|173916.8|173786.8|9
1730831980000|2024-11-05 18:39:40|173917.1|173787.1|173918.1|173788.1|173927.8|173797.8|173917.1|173787.1|12
1730831990000|2024-11-05 18:39:50|173927.8|173797.8|173918.8|173788.8|173938.1|173808.1|173918.5|173788.5|12
1730832000000|2024-11-05 18:40:00|173927.8|173797.8|173920|173790|173931|173801|173917.1|173787.1|13
1730832010000|2024-11-05 18:40:10|173921|173791|173917.8|173787.8|173927.4|173797.4|173917.4|173787.4|6
1730832020000|2024-11-05 18:40:20|173927.4|173797.4|173917.4|173787.4|173939.4|173809.4|173916.8|173786.8|15
1730832030000|2024-11-05 18:40:30|173927.4|173797.4|173912.8|173782.8|173927.4|173797.4|173912.8|173782.8|13
1730832040000|2024-11-05 18:40:40|173925.8|173795.8|173916.9|173786.9|173937.6|173807.6|173913.8|173783.8|10
1730832050000|2024-11-05 18:40:50|173927.6|173797.6|173916.6|173786.6|173927.6|173797.6|173916.6|173786.6|8
1730832060000|2024-11-05 18:41:00|173927.6|173797.6|173916.6|173786.6|173927.6|173797.6|173916.6|173786.6|6
1730832070000|2024-11-05 18:41:10|173927.6|173797.6|173913.9|173783.9|173927.6|173797.6|173913.9|173783.9|6
1730832080000|2024-11-05 18:41:20|173915.6|173785.6|173920.5|173790.5|173925.9|173795.9|173915.6|173785.6|5
1730832090000|2024-11-05 18:41:30|173917.5|173787.5|173916.9|173786.9|173927.5|173797.5|173916.9|173786.9|7
1730832100000|2024-11-05 18:41:40|173926.2|173796.2|173929.5|173799.5|173937.2|173807.2|173916.9|173786.9|6
1730832110000|2024-11-05 18:41:50|173930|173800|173913.4|173783.4|173930|173800|173913.4|173783.4|12
1730832120000|2024-11-05 18:42:00|173926.1|173796.1|173928.7|173798.7|173938.1|173808.1|173918.4|173788.4|18
1730832130000|2024-11-05 18:42:10|173918.4|173788.4|173918|173788|173937.1|173807.1|173917|173787|9
1730832140000|2024-11-05 18:42:20|173926.7|173796.7|173924.7|173794.7|173935.4|173805.4|173918|173788|9
1730832150000|2024-11-05 18:42:30|173926.4|173796.4|173925.1|173795.1|173935.4|173805.4|173918.7|173788.7|8
1730832160000|2024-11-05 18:42:40|173916.7|173786.7|173912.4|173782.4|173925.4|173795.4|173912.4|173782.4|6
1730832170000|2024-11-05 18:42:50|173908.5|173778.5|173926.3|173796.3|173926.3|173796.3|173908.5|173778.5|8
1730832180000|2024-11-05 18:43:00|173914.6|173784.6|173916|173786|173926.3|173796.3|173913.9|173783.9|7
1730832190000|2024-11-05 18:43:10|173926.7|173796.7|173931.4|173801.4|173940.1|173810.1|173926.7|173796.7|3
1730832200000|2024-11-05 18:43:20|173940.1|173810.1|173937.4|173807.4|173940.1|173810.1|173921.8|173791.8|10
1730832210000|2024-11-05 18:43:30|173936.4|173806.4|173932.7|173802.7|173942.7|173812.7|173932.7|173802.7|9
1730832220000|2024-11-05 18:43:40|173936.4|173806.4|173919.1|173789.1|173940.3|173810.3|173919.1|173789.1|9
1730832230000|2024-11-05 18:43:50|173916.8|173786.8|173912.4|173782.4|173916.8|173786.8|173912.4|173782.4|3
1730832240000|2024-11-05 18:44:00|173910.7|173780.7|173910.3|173780.3|173919.6|173789.6|173900|173770|15
1730832250000|2024-11-05 18:44:10|173908.9|173778.9|173906.9|173776.9|173914.9|173784.9|173906.9|173776.9|6
1730832290000|2024-11-05 18:44:50|173905.3|173775.3|173893.6|173763.6|173905.3|173775.3|173892.6|173762.6|3
1730832300000|2024-11-05 18:45:00|173903.2|173773.2|173895.7|173765.7|173916.7|173786.7|173892.2|173762.2|7
1730832310000|2024-11-05 18:45:10|173895.3|173765.3|173895.3|173765.3|173895.3|173765.3|173895.3|173765.3|1
1730832320000|2024-11-05 18:45:20|173896.7|173766.7|173897.3|173767.3|173897.3|173767.3|173896.7|173766.7|2
1730832330000|2024-11-05 18:45:30|173905.7|173775.7|173905.7|173775.7|173905.7|173775.7|173905.7|173775.7|1
1730832340000|2024-11-05 18:45:40|173897.3|173767.3|173896.3|173766.3|173904.7|173774.7|173896.3|173766.3|4
1730832350000|2024-11-05 18:45:50|173891.8|173761.8|173892.7|173762.7|173892.7|173762.7|173890.3|173760.3|3
1730832370000|2024-11-05 18:46:10|173895.6|173765.6|173895.6|173765.6|173907.3|173777.3|173895.6|173765.6|3
1730832380000|2024-11-05 18:46:20|173907.9|173777.9|173909.4|173779.4|173909.4|173779.4|173897.4|173767.4|4
1730832390000|2024-11-05 18:46:30|173905.7|173775.7|173927.5|173797.5|173939|173809|173905.7|173775.7|12
1730832400000|2024-11-05 18:46:40|173917.5|173787.5|173931.6|173801.6|173939.6|173809.6|173917.5|173787.5|8
1730832410000|2024-11-05 18:46:50|173921.6|173791.6|173916|173786|173940.2|173810.2|173916|173786|9
1730832420000|2024-11-05 18:47:00|173914.5|173784.5|173916.8|173786.8|173935.5|173805.5|173914.5|173784.5|5
1730832430000|2024-11-05 18:47:10|173925.2|173795.2|173914.8|173784.8|173925.2|173795.2|173914.8|173784.8|5
1730832440000|2024-11-05 18:47:20|173912.5|173782.5|173906.8|173776.8|173912.5|173782.5|173906.8|173776.8|4
1730832450000|2024-11-05 18:47:30|173904.4|173774.4|173892.5|173762.5|173904.4|173774.4|173892.5|173762.5|3
1730832460000|2024-11-05 18:47:40|173885.3|173755.3|173884.6|173754.6|173890.3|173760.3|173883.6|173753.6|10
1730832470000|2024-11-05 18:47:50|173890.3|173760.3|173883.9|173753.9|173895.9|173765.9|173883.9|173753.9|6
1730832480000|2024-11-05 18:48:00|173884.3|173754.3|173884.3|173754.3|173890.6|173760.6|173884.3|173754.3|7
1730832490000|2024-11-05 18:48:10|173885.9|173755.9|173919.8|173789.8|173919.8|173789.8|173885.9|173755.9|17
1730832500000|2024-11-05 18:48:20|173912.2|173782.2|173921.5|173791.5|173921.5|173791.5|173908.2|173778.2|14
1730832510000|2024-11-05 18:48:30|173914.8|173784.8|173918.4|173788.4|173937.8|173807.8|173908.2|173778.2|19
1730832520000|2024-11-05 18:48:40|173929.7|173799.7|173928.4|173798.4|173938.8|173808.8|173918.4|173788.4|10
1730832530000|2024-11-05 18:48:50|173930.4|173800.4|173922.6|173792.6|173942.9|173812.9|173919.7|173789.7|11
1730832540000|2024-11-05 18:49:00|173934.9|173804.9|173937|173807|173942.3|173812.3|173922.3|173792.3|10
1730832550000|2024-11-05 18:49:10|173923.3|173793.3|173929.3|173799.3|173941.6|173811.6|173923.3|173793.3|5
1730832560000|2024-11-05 18:49:20|173929.9|173799.9|173916|173826|173935.5|173826|173916|173789.9|6
1730832570000|2024-11-05 18:49:30|173896.5|173806.5|173904|173814|173904|173814|173896.5|173806.5|7
1730832580000|2024-11-05 18:49:40|173896|173806|173927.2|173797.2|173928.5|173819.5|173896|173797.2|7
1730832590000|2024-11-05 18:49:50|173926.8|173796.8|173909.2|173819.2|173927.2|173827|173899|173796.8|6
1730832600000|2024-11-05 18:50:00|173917.2|173827.2|173916|173826|173930|173840|173901|173811|10
1730832610000|2024-11-05 18:50:10|173915.7|173825.7|173915.7|173825.7|173915.7|173825.7|173915|173825|7
1730832620000|2024-11-05 18:50:20|173916|173826|173918|173828|173920|173830|173916|173826|4
1730832630000|2024-11-05 18:50:30|173916.7|173826.7|173888.9|173798.9|173916.7|173826.7|173888.9|173798.9|14
1730832640000|2024-11-05 18:50:40|173887.5|173797.5|173876.7|173786.7|173888|173798|173873.3|173783.3|7
1730832650000|2024-11-05 18:50:50|173876.2|173786.2|173874.7|173784.7|173876.2|173786.2|173874.7|173784.7|7
1730832660000|2024-11-05 18:51:00|173878.4|173788.4|173872|173782|173879.7|173789.7|173871|173781|6
1730832670000|2024-11-05 18:51:10|173874|173784|173868.4|173778.4|173874|173784|173868.2|173778.2|10
1730832680000|2024-11-05 18:51:20|173870.3|173780.3|173863.2|173773.2|173875.8|173785.8|173861.8|173771.8|14
1730832690000|2024-11-05 18:51:30|173872|173782|173860.5|173770.5|173872|173782|173860.5|173770.5|12
1730832700000|2024-11-05 18:51:40|173860.7|173770.7|173861.5|173771.5|173861.5|173771.5|173855.3|173765.3|13
1730832710000|2024-11-05 18:51:50|173861.7|173771.7|173859.2|173769.2|173862|173772|173856.8|173766.8|7
1730832720000|2024-11-05 18:52:00|173859.3|173769.3|173860|173770|173860|173770|173859.3|173769.3|3
1730832730000|2024-11-05 18:52:10|173866.4|173776.4|173862.5|173772.5|173875.9|173785.9|173862.5|173772.5|13
1730832740000|2024-11-05 18:52:20|173863.8|173773.8|173852.8|173762.8|173863.8|173773.8|173845.5|173755.5|11
1730832750000|2024-11-05 18:52:30|173849|173759|173844.8|173754.8|173854|173764|173841.3|173751.3|20
1730832760000|2024-11-05 18:52:40|173844.3|173754.3|173851.3|173761.3|173851.3|173761.3|173844.3|173754.3|10
1730832770000|2024-11-05 18:52:50|173849.3|173759.3|173848.8|173758.8|173849.3|173759.3|173848.8|173758.8|2
1730832780000|2024-11-05 18:53:00|173846.8|173756.8|173841.8|173751.8|173847.3|173757.3|173841.8|173751.8|14
1730832790000|2024-11-05 18:53:10|173847.3|173757.3|173846|173756|173850.3|173760.3|173843.8|173753.8|12
1730832800000|2024-11-05 18:53:20|173844.8|173754.8|173845.3|173755.3|173849.5|173759.5|173844.8|173754.8|7
1730832810000|2024-11-05 18:53:30|173841|173751|173842.3|173752.3|173850.5|173760.5|173839.3|173749.3|18
1730832820000|2024-11-05 18:53:40|173846|173756|173842.5|173752.5|173848|173758|173842.5|173752.5|6
1730832830000|2024-11-05 18:53:50|173847.5|173757.5|173846|173756|173848|173758|173846|173756|4
1730832840000|2024-11-05 18:54:00|173844.3|173754.3|173844.8|173754.8|173848.3|173758.3|173839.8|173749.8|9
1730832850000|2024-11-05 18:54:10|173846.5|173756.5|173850.8|173760.8|173851|173761|173841.5|173751.5|12
1730832860000|2024-11-05 18:54:20|173850|173760|173846|173756|173850|173760|173845|173755|5
1730832870000|2024-11-05 18:54:30|173846.3|173756.3|173850.5|173760.5|173854.5|173764.5|173846.3|173756.3|14
1730832880000|2024-11-05 18:54:40|173851|173761|173857.5|173767.5|173858.5|173768.5|173851|173761|10
1730832890000|2024-11-05 18:54:50|173857|173767|173856.8|173766.8|173857.8|173767.8|173855.8|173765.8|4
1730832900000|2024-11-05 18:55:00|173857.8|173767.8|173890.8|173800.8|173890.8|173800.8|173857.8|173767.8|15
1730832910000|2024-11-05 18:55:10|173884|173794|173871.5|173781.5|173884.3|173794.3|173871.5|173781.5|10
1730832920000|2024-11-05 18:55:20|173877|173787|173895.5|173805.5|173896.3|173806.3|173871.8|173781.8|14
1730832930000|2024-11-05 18:55:30|173883.2|173793.2|173885|173795|173893.3|173803.3|173883.2|173793.2|8
1730832940000|2024-11-05 18:55:40|173893.3|173803.3|173886.8|173796.8|173893.3|173803.3|173886.5|173796.5|6
1730832950000|2024-11-05 18:55:50|173892.3|173802.3|173889.5|173799.5|173892.3|173802.3|173878|173788|10
1730832960000|2024-11-05 18:56:00|173888.5|173798.5|173888.8|173798.8|173895.5|173805.5|173886|173796|14
1730832970000|2024-11-05 18:56:10|173882.3|173792.3|173884|173794|173889.8|173799.8|173882.3|173792.3|5
1730832980000|2024-11-05 18:56:20|173875.8|173785.8|173873|173783|173880|173790|173871.8|173781.8|11
1730832990000|2024-11-05 18:56:30|173872.5|173782.5|173870.5|173780.5|173879.8|173789.8|173870.3|173780.3|12
1730833000000|2024-11-05 18:56:40|173877.3|173787.3|173878.3|173788.3|173878.3|173788.3|173877.3|173787.3|3
1730833010000|2024-11-05 18:56:50|173879.3|173789.3|173877.8|173787.8|173880.8|173790.8|173870.8|173780.8|12
1730833020000|2024-11-05 18:57:00|173877.3|173787.3|173870|173780|173877.3|173787.3|173867|173777|10
1730833030000|2024-11-05 18:57:10|173871.3|173781.3|173865.5|173775.5|173874|173784|173865.5|173775.5|6
1730833040000|2024-11-05 18:57:20|173867.5|173777.5|173870|173780|173870.8|173780.8|173867.5|173777.5|11
1730833050000|2024-11-05 18:57:30|173870.5|173780.5|173873.8|173783.8|173884.9|173794.9|173870.5|173780.5|10
1730833060000|2024-11-05 18:57:40|173874.5|173784.5|173875|173785|173875|173785|173871.8|173781.8|9
1730833070000|2024-11-05 18:57:50|173876.5|173786.5|173879|173789|173883.2|173793.2|173876|173786|6
1730833080000|2024-11-05 18:58:00|173880.8|173790.8|173880.3|173790.3|173880.8|173790.8|173879.8|173789.8|4
1730833090000|2024-11-05 18:58:10|173885.8|173795.8|173886.3|173796.3|173886.3|173796.3|173883.3|173793.3|6
1730833100000|2024-11-05 18:58:20|173892|173802|173893.3|173803.3|173899|173809|173887.7|173797.7|15
1730833110000|2024-11-05 18:58:30|173898.5|173808.5|173903.3|173813.3|173904.3|173814.3|173898.5|173808.5|11
1730833120000|2024-11-05 18:58:40|173902.3|173812.3|173870.5|173780.5|173903|173813|173869.5|173779.5|16
1730833130000|2024-11-05 18:58:50|173870.7|173780.7|173873.5|173783.5|173873.5|173783.5|173870.5|173780.5|8
1730833140000|2024-11-05 18:59:00|173873.7|173783.7|173862.7|173772.7|173873.7|173783.7|173857.5|173767.5|14
1730833150000|2024-11-05 18:59:10|173864|173774|173868.8|173778.8|173868.8|173778.8|173864|173774|9
1730833160000|2024-11-05 18:59:20|173869|173779|173867|173777|173869|173779|173864.8|173774.8|8
1730833170000|2024-11-05 18:59:30|173868|173778|173859.7|173769.7|173868|173778|173859.7|173769.7|3
1730833180000|2024-11-05 18:59:40|173860.3|173770.3|173863.3|173773.3|173865.2|173775.2|173860.3|173770.3|14
1730833190000|2024-11-05 18:59:50|173863.5|173773.5|173858|173768|173863.5|173773.5|173858|173768|8
1730833200000|2024-11-05 19:00:00|173859.2|173769.2|173857|173767|173859.5|173769.5|173853|173763|14
1730833210000|2024-11-05 19:00:10|173857.2|173767.2|173856.4|173766.4|173860.5|173770.5|173852.5|173762.5|8
1730833220000|2024-11-05 19:00:20|173856|173766|173856.3|173766.3|173856.5|173766.5|173855|173765|7
1730833230000|2024-11-05 19:00:30|173858.3|173768.3|173860.8|173770.8|173867.5|173777.5|173858.3|173768.3|12
1730833240000|2024-11-05 19:00:40|173861|173771|173846.4|173756.4|173868.3|173778.3|173845.4|173755.4|15
1730833250000|2024-11-05 19:00:50|173845.7|173755.7|173845.5|173755.5|173845.7|173755.7|173845.5|173755.5|6
1730833260000|2024-11-05 19:01:00|173845.8|173755.8|173853.7|173763.7|173855|173765|173838|173748|13
1730833270000|2024-11-05 19:01:10|173853.9|173763.9|173844.9|173754.9|173853.9|173763.9|173844.2|173754.2|17
1730833280000|2024-11-05 19:01:20|173844.7|173754.7|173845|173755|173846.9|173756.9|173843.7|173753.7|9
1730833290000|2024-11-05 19:01:30|173845.3|173755.3|173848.5|173758.5|173848.5|173758.5|173845|173755|4
1730833300000|2024-11-05 19:01:40|173851.2|173761.2|173823|173733|173851.4|173761.4|173822|173732|29
1730833310000|2024-11-05 19:01:50|173822.9|173732.9|173821.5|173731.5|173824.3|173734.3|173821.5|173731.5|6
1730833320000|2024-11-05 19:02:00|173825.5|173735.5|173824|173734|173826.4|173736.4|173821.8|173731.8|7
1730833330000|2024-11-05 19:02:10|173823.5|173733.5|173825.7|173735.7|173828.7|173738.7|173823.5|173733.5|13
1730833340000|2024-11-05 19:02:20|173827.7|173737.7|173829.7|173739.7|173830.3|173740.3|173826.3|173736.3|5
1730833350000|2024-11-05 19:02:30|173826.3|173736.3|173827.3|173737.3|173830.7|173740.7|173826.3|173736.3|8
1730833360000|2024-11-05 19:02:40|173830.7|173740.7|173826.3|173736.3|173830.7|173740.7|173826.3|173736.3|4
1730833370000|2024-11-05 19:02:50|173829.7|173739.7|173828.3|173738.3|173829.9|173739.9|173823.8|173733.8|17
1730833380000|2024-11-05 19:03:00|173826.3|173736.3|173840.5|173750.5|173846.8|173756.8|173824.2|173734.2|15
1730833390000|2024-11-05 19:03:10|173839.8|173749.8|173836|173746|173843.5|173753.5|173833|173743|15
1730833400000|2024-11-05 19:03:20|173839.5|173749.5|173840|173750|173840.3|173750.3|173836|173746|9
1730833410000|2024-11-05 19:03:30|173840.8|173750.8|173847.8|173757.8|173850|173760|173834.8|173744.8|14
1730833420000|2024-11-05 19:03:40|173848.8|173758.8|173867.5|173777.5|173867.8|173777.8|173848.8|173758.8|24
1730833430000|2024-11-05 19:03:50|173867.8|173777.8|173866.5|173776.5|173867.8|173777.8|173865.8|173775.8|9
1730833440000|2024-11-05 19:04:00|173864.3|173774.3|173866.8|173776.8|173871|173781|173862.5|173772.5|12
1730833450000|2024-11-05 19:04:10|173864.8|173774.8|173874|173784|173874|173784|173864.8|173774.8|9
1730833460000|2024-11-05 19:04:20|173873.5|173783.5|173872|173782|173875.3|173785.3|173869.8|173779.8|10
1730833470000|2024-11-05 19:04:30|173868.3|173778.3|173866.3|173776.3|173870|173780|173866.3|173776.3|6
1730833480000|2024-11-05 19:04:40|173869.8|173779.8|173872.3|173782.3|173872.8|173782.8|173869.8|173779.8|6
1730833490000|2024-11-05 19:04:50|173872.8|173782.8|173872.5|173782.5|173872.8|173782.8|173860.4|173770.4|21
1730833500000|2024-11-05 19:05:00|173873|173783|173876.8|173786.8|173882.8|173792.8|173873|173783|14
1730833510000|2024-11-05 19:05:10|173877.3|173787.3|173887|173797|173895.5|173805.5|173877.3|173787.3|12
1730833520000|2024-11-05 19:05:20|173891|173801|173891.5|173801.5|173894.8|173804.8|173886.5|173796.5|10
1730833530000|2024-11-05 19:05:30|173886|173796|173896|173806|173896|173806|173885.9|173795.9|9
1730833540000|2024-11-05 19:05:40|173891.5|173801.5|173898.5|173808.5|173900.3|173810.3|173891.5|173801.5|13
1730833550000|2024-11-05 19:05:50|173898.8|173808.8|173902.3|173812.3|173907.5|173817.5|173896.5|173806.5|14
1730833560000|2024-11-05 19:06:00|173903|173813|173900.8|173810.8|173908|173818|173898.3|173808.3|15
1730833570000|2024-11-05 19:06:10|173903.3|173813.3|173902.5|173812.5|173908.5|173818.5|173899.5|173809.5|18
1730833580000|2024-11-05 19:06:20|173902.3|173812.3|173897.8|173807.8|173910|173820|173897.8|173807.8|13
1730833590000|2024-11-05 19:06:30|173896|173806|173890.8|173800.8|173897|173807|173883.8|173793.8|14
1730833600000|2024-11-05 19:06:40|173896.8|173806.8|173889.8|173799.8|173896.8|173806.8|173880.8|173790.8|23
1730833610000|2024-11-05 19:06:50|173895|173805|173891|173801|173895|173805|173885.2|173795.2|4
1730833620000|2024-11-05 19:07:00|173895|173805|173876.3|173786.3|173895|173805|173874.8|173784.8|15
1730833630000|2024-11-05 19:07:10|173883|173793|173873.3|173783.3|173883|173793|173873|173783|17
1730833640000|2024-11-05 19:07:20|173875.3|173785.3|173866.5|173776.5|173875.3|173785.3|173866.5|173776.5|4
1730833650000|2024-11-05 19:07:30|173865.5|173775.5|173857.3|173767.3|173866.5|173776.5|173857.3|173767.3|13
1730833660000|2024-11-05 19:07:40|173861.7|173771.7|173853.3|173763.3|173861.7|173771.7|173853.3|173763.3|11
1730833670000|2024-11-05 19:07:50|173858.9|173768.9|173859.8|173769.8|173864.9|173774.9|173852.3|173762.3|14
1730833680000|2024-11-05 19:08:00|173860|173770|173862|173772|173868|173778|173856.9|173766.9|13
1730833690000|2024-11-05 19:08:10|173868|173778|173867.5|173777.5|173868|173778|173860.5|173770.5|9
1730833700000|2024-11-05 19:08:20|173860.5|173770.5|173857|173767|173863|173773|173854.8|173764.8|12
1730833710000|2024-11-05 19:08:30|173863|173773|173857|173767|173863|173773|173854|173764|17
1730833720000|2024-11-05 19:08:40|173862|173772|173844|173754|173862|173772|173843.5|173753.5|12
1730833730000|2024-11-05 19:08:50|173849.5|173759.5|173848|173758|173849.5|173759.5|173848|173758|3
1730833740000|2024-11-05 19:09:00|173849|173759|173844.7|173754.7|173850|173760|173841.5|173751.5|14
1730833750000|2024-11-05 19:09:10|173844.2|173754.2|173849.7|173759.7|173854.9|173764.9|173841|173751|11
1730833760000|2024-11-05 19:09:20|173850.8|173760.8|173850.3|173760.3|173850.8|173760.8|173845|173755|5
1730833770000|2024-11-05 19:09:30|173845.9|173755.9|173854.8|173764.8|173855.3|173765.3|173845.9|173755.9|6
1730833780000|2024-11-05 19:09:40|173855.3|173765.3|173858.5|173768.5|173860|173770|173853.8|173763.8|6
1730833790000|2024-11-05 19:09:50|173851|173761|173852.3|173762.3|173858.5|173768.5|173851|173761|5
1730833800000|2024-11-05 19:10:00|173852|173762|173844.8|173754.8|173852|173762|173844.8|173754.8|3
1730833810000|2024-11-05 19:10:10|173844.5|173754.5|173844.8|173754.8|173844.8|173754.8|173844.5|173754.5|2
1730833820000|2024-11-05 19:10:20|173848.5|173758.5|173846.5|173756.5|173848.5|173758.5|173838.3|173748.3|10
1730833830000|2024-11-05 19:10:30|173842.3|173752.3|173842.3|173752.3|173842.8|173752.8|173841|173751|4
1730833840000|2024-11-05 19:10:40|173839.3|173749.3|173831.3|173741.3|173846.5|173756.5|173829.8|173739.8|15
1730833850000|2024-11-05 19:10:50|173831.8|173741.8|173828.3|173738.3|173833.8|173743.8|173828.3|173738.3|14
1730833860000|2024-11-05 19:11:00|173827.8|173737.8|173831.5|173741.5|173833.5|173743.5|173827.3|173737.3|5
1730833870000|2024-11-05 19:11:10|173829.8|173739.8|173831|173741|173836.3|173746.3|173829|173739|6
1730833880000|2024-11-05 19:11:20|173830.3|173740.3|173830.5|173740.5|173833.3|173743.3|173829.3|173739.3|10
1730833890000|2024-11-05 19:11:30|173829.3|173739.3|173831|173741|173831|173741|173827.8|173737.8|9
1730833900000|2024-11-05 19:11:40|173830.8|173740.8|173844.5|173754.5|173847|173757|173830.8|173740.8|10
1730833910000|2024-11-05 19:11:50|173841|173751|173837.3|173747.3|173841|173751|173832.8|173742.8|9
1730833920000|2024-11-05 19:12:00|173844.8|173754.8|173838.8|173748.8|173844.8|173754.8|173837.3|173747.3|10
1730833930000|2024-11-05 19:12:10|173835.8|173745.8|173835.8|173745.8|173835.8|173745.8|173832|173742|7
1730833940000|2024-11-05 19:12:20|173836|173746|173829.8|173739.8|173836|173746|173829.8|173739.8|5
1730833950000|2024-11-05 19:12:30|173831|173741|173835|173745|173835|173745|173829.3|173739.3|6
1730833960000|2024-11-05 19:12:40|173834.5|173744.5|173834.5|173744.5|173834.5|173744.5|173834.5|173744.5|1
1730833970000|2024-11-05 19:12:50|173846.8|173756.8|173840|173750|173848.8|173758.8|173840|173750|8
1730833980000|2024-11-05 19:13:00|173840.5|173750.5|173851|173761|173854.8|173764.8|173840.5|173750.5|14
1730833990000|2024-11-05 19:13:10|173851.3|173761.3|173853|173763|173854|173764|173851.3|173761.3|3
1730834000000|2024-11-05 19:13:20|173854.5|173764.5|173857.3|173767.3|173866.3|173776.3|173852|173762|13
1730834010000|2024-11-05 19:13:30|173857.5|173767.5|173855|173765|173859.8|173769.8|173854|173764|10
1730834020000|2024-11-05 19:13:40|173854.5|173764.5|173842.8|173752.8|173857|173767|173841.8|173751.8|11
1730834030000|2024-11-05 19:13:50|173841.8|173751.8|173840|173750|173841.8|173751.8|173840|173750|2
1730834040000|2024-11-05 19:14:00|173839|173749|173839.3|173749.3|173843|173753|173838.5|173748.5|13
1730834050000|2024-11-05 19:14:10|173839|173749|173846|173756|173846|173756|173838|173748|12
1730834060000|2024-11-05 19:14:20|173847.5|173757.5|173847.5|173757.5|173852.8|173762.8|173841.5|173751.5|22
1730834070000|2024-11-05 19:14:30|173852|173762|173860.5|173770.5|173867|173777|173850.5|173760.5|20
1730834080000|2024-11-05 19:14:40|173854.8|173764.8|173861.5|173771.5|173861.5|173771.5|173854.5|173764.5|8
1730834090000|2024-11-05 19:14:50|173862.5|173772.5|173860.5|173770.5|173866.3|173776.3|173856.8|173766.8|7
1730834100000|2024-11-05 19:15:00|173861.8|173771.8|173864|173774|173870.3|173780.3|173861.8|173771.8|18
1730834110000|2024-11-05 19:15:10|173863.5|173773.5|173867.3|173777.3|173869.3|173779.3|173863.5|173773.5|8
1730834120000|2024-11-05 19:15:20|173867|173777|173867.3|173777.3|173873|173783|173867|173777|10
1730834130000|2024-11-05 19:15:30|173866.8|173776.8|173858.5|173768.5|173866.8|173776.8|173858.5|173768.5|6
1730834140000|2024-11-05 19:15:40|173863.2|173773.2|173861.5|173771.5|173863.2|173773.2|173858|173768|11
1730834150000|2024-11-05 19:15:50|173860|173770|173858.3|173768.3|173862.7|173772.7|173858|173768|6
1730834160000|2024-11-05 19:16:00|173863|173773|173852.8|173762.8|173864.2|173774.2|173852.3|173762.3|13
1730834170000|2024-11-05 19:16:10|173853|173763|173850.5|173760.5|173853|173763|173847.3|173757.3|4
1730834180000|2024-11-05 19:16:20|173851.5|173761.5|173855|173765|173860.2|173770.2|173851.5|173761.5|10
1730834190000|2024-11-05 19:16:30|173855.5|173765.5|173856.8|173766.8|173857|173767|173855.5|173765.5|4
1730834200000|2024-11-05 19:16:40|173856.5|173766.5|173833.3|173743.3|173856.5|173766.5|173833.3|173743.3|16
1730834210000|2024-11-05 19:16:50|173831|173741|173834|173744|173834|173744|173830.8|173740.8|9
1730834220000|2024-11-05 19:17:00|173834.8|173744.8|173834.8|173744.8|173836|173746|173834.8|173744.8|4
1730834230000|2024-11-05 19:17:10|173835.8|173745.8|173837|173747|173838.5|173748.5|173835.8|173745.8|6
1730834240000|2024-11-05 19:17:20|173835.3|173745.3|173832.8|173742.8|173835.5|173745.5|173831.5|173741.5|16
1730834250000|2024-11-05 19:17:30|173833.8|173743.8|173828.8|173738.8|173833.8|173743.8|173828.8|173738.8|7
1730834260000|2024-11-05 19:17:40|173829|173739|173832.8|173742.8|173833.5|173743.5|173829|173739|15
1730834270000|2024-11-05 19:17:50|173833.8|173743.8|173833.8|173743.8|173833.8|173743.8|173833.8|173743.8|1
1730834280000|2024-11-05 19:18:00|173834|173744|173834|173744|173834|173744|173834|173744|1
1730834290000|2024-11-05 19:18:10|173834.8|173744.8|173847.3|173757.3|173849.2|173759.2|173834.8|173744.8|11
1730834300000|2024-11-05 19:18:20|173846.3|173756.3|173842.8|173752.8|173846.8|173756.8|173842.8|173752.8|3
1730834310000|2024-11-05 19:18:30|173844.5|173754.5|173829.2|173739.2|173844.5|173754.5|173829|173739|10
1730834320000|2024-11-05 19:18:40|173838.7|173748.7|173845|173755|173845|173755|173838.5|173748.5|13
1730834330000|2024-11-05 19:18:50|173845.5|173755.5|173844.3|173754.3|173845.5|173755.5|173844.3|173754.3|3
1730834340000|2024-11-05 19:19:00|173843.3|173753.3|173843.3|173753.3|173843.3|173753.3|173843|173753|3
1730834350000|2024-11-05 19:19:10|173842.3|173752.3|173835.3|173745.3|173842.3|173752.3|173834.3|173744.3|9
1730834360000|2024-11-05 19:19:20|173837.3|173747.3|173841.8|173751.8|173841.8|173751.8|173837.3|173747.3|7
1730834370000|2024-11-05 19:19:30|173838.3|173748.3|173843|173753|173843|173753|173837.5|173747.5|8
1730834380000|2024-11-05 19:19:40|173842.8|173752.8|173835.3|173745.3|173843|173753|173835.3|173745.3|7
1730834390000|2024-11-05 19:19:50|173835|173745|173834.3|173744.3|173835|173745|173832.3|173742.3|6
1730834400000|2024-11-05 19:20:00|173834|173744|173840|173750|173841.3|173751.3|173834|173744|15
1730834410000|2024-11-05 19:20:10|173839.8|173749.8|173844.8|173754.8|173849.3|173759.3|173839.5|173749.5|15
1730834420000|2024-11-05 19:20:20|173845|173755|173849.5|173759.5|173849.5|173759.5|173844.5|173754.5|4
1730834430000|2024-11-05 19:20:30|173846|173756|173845|173755|173849.5|173759.5|173845|173755|7
1730834440000|2024-11-05 19:20:40|173844.7|173754.7|173844.7|173754.7|173844.7|173754.7|173844.7|173754.7|1
1730834460000|2024-11-05 19:21:00|173845.7|173755.7|173845.4|173755.4|173845.7|173755.7|173845.4|173755.4|2
1730834470000|2024-11-05 19:21:10|173846|173756|173845.7|173755.7|173846|173756|173845|173755|4
1730834480000|2024-11-05 19:21:20|173846.7|173756.7|173846.7|173756.7|173846.7|173756.7|173846.7|173756.7|1
1730834490000|2024-11-05 19:21:30|173846.3|173756.3|173846.3|173756.3|173846.3|173756.3|173846.3|173756.3|1
1730834500000|2024-11-05 19:21:40|173809|173719|173800.5|173710.5|173809|173719|173800.5|173710.5|4
1730834510000|2024-11-05 19:21:50|173800.7|173710.7|173806|173716|173808|173718|173800.7|173710.7|9
1730834520000|2024-11-05 19:22:00|173805.8|173715.8|173806|173716|173806.5|173716.5|173805.8|173715.8|3
1730834530000|2024-11-05 19:22:10|173806.3|173716.3|173805.3|173715.3|173806.3|173716.3|173805.3|173715.3|5
1730834560000|2024-11-05 19:22:40|173805.8|173715.8|173807.3|173717.3|173807.3|173717.3|173805.8|173715.8|2
1730834570000|2024-11-05 19:22:50|173807.8|173717.8|173808.3|173718.3|173808.3|173718.3|173807.8|173717.8|2
1730834580000|2024-11-05 19:23:00|173807.5|173717.5|173811.8|173721.8|173811.8|173721.8|173806.8|173716.8|4
1730834590000|2024-11-05 19:23:10|173811.3|173721.3|173810.8|173720.8|173811.8|173721.8|173810.3|173720.3|8
1730834600000|2024-11-05 19:23:20|173811.3|173721.3|173809.8|173719.8|173811.3|173721.3|173808.3|173718.3|9
1730834610000|2024-11-05 19:23:30|173808.3|173718.3|173803.8|173713.8|173808.8|173718.8|173802.8|173712.8|9
1730834620000|2024-11-05 19:23:40|173804.3|173714.3|173804.8|173714.8|173804.8|173714.8|173802.8|173712.8|8
1730834630000|2024-11-05 19:23:50|173804.3|173714.3|173804.8|173714.8|173804.8|173714.8|173804.3|173714.3|2
1730834640000|2024-11-05 19:24:00|173804.5|173714.5|173803.5|173713.5|173804.8|173714.8|173803.5|173713.5|6
1730834650000|2024-11-05 19:24:10|173803.8|173713.8|173803.8|173713.8|173803.8|173713.8|173803.8|173713.8|1
1730834660000|2024-11-05 19:24:20|173803|173713|173802.5|173712.5|173803|173713|173802.5|173712.5|3
1730834670000|2024-11-05 19:24:30|173803|173713|173803|173713|173803|173713|173803|173713|1
1730834680000|2024-11-05 19:24:40|173803.3|173713.3|173802.8|173712.8|173803.3|173713.3|173802.8|173712.8|2
1730834710000|2024-11-05 19:25:10|173802.5|173712.5|173802.3|173712.3|173802.5|173712.5|173802.3|173712.3|2
1730834720000|2024-11-05 19:25:20|173802.8|173712.8|173771.5|173681.5|173802.8|173712.8|173770.5|173680.5|9
1730834730000|2024-11-05 19:25:30|173775.5|173685.5|173771.9|173681.9|173777|173687|173771.7|173681.7|15
1730834740000|2024-11-05 19:25:40|173770.9|173680.9|173771.5|173681.5|173777|173687|173770.7|173680.7|4
1730834750000|2024-11-05 19:25:50|173778|173688|173771.8|173681.8|173778|173688|173771.8|173681.8|2
1730834760000|2024-11-05 19:26:00|173770.5|173680.5|173769.9|173679.9|173770.5|173680.5|173769.5|173679.5|6
1730834770000|2024-11-05 19:26:10|173768.7|173678.7|173768.7|173678.7|173769.4|173679.4|173768.7|173678.7|3
1730834780000|2024-11-05 19:26:20|173769.4|173679.4|173769.4|173679.4|173769.4|173679.4|173769.4|173679.4|1
1730834800000|2024-11-05 19:26:40|173768.7|173678.7|173768.7|173678.7|173768.7|173678.7|173768.7|173678.7|1
1730834810000|2024-11-05 19:26:50|173768.5|173678.5|173769|173679|173769.7|173679.7|173768.5|173678.5|6
1730834820000|2024-11-05 19:27:00|173768.5|173678.5|173736.9|173646.9|173768.5|173678.5|173736.9|173646.9|17
1730834830000|2024-11-05 19:27:10|173736.7|173646.7|173738|173648|173738|173648|173736.7|173646.7|4
1730834840000|2024-11-05 19:27:20|173733.8|173643.8|173739|173649|173739|173649|173733.8|173643.8|6
1730834850000|2024-11-05 19:27:30|173738.8|173648.8|173736|173646|173742.7|173652.7|173731.7|173641.7|9
1730834860000|2024-11-05 19:27:40|173739|173649|173733.2|173643.2|173739.5|173649.5|173733.2|173643.2|13
1730834870000|2024-11-05 19:27:50|173735.8|173645.8|173735.8|173645.8|173740.8|173650.8|173733|173643|8
1730834880000|2024-11-05 19:28:00|173742|173652|173743.5|173653.5|173743.8|173653.8|173737.9|173647.9|5
1730834890000|2024-11-05 19:28:10|173745.8|173655.8|173746.3|173656.3|173746.3|173656.3|173745.8|173655.8|2
1730834900000|2024-11-05 19:28:20|173748.5|173658.5|173748|173658|173749.3|173659.3|173748|173658|5
1730834910000|2024-11-05 19:28:30|173747|173657|173747|173657|173747|173657|173744|173654|3
1730834920000|2024-11-05 19:28:40|173748.8|173658.8|173749.3|173659.3|173749.3|173659.3|173748.8|173658.8|2
1730834930000|2024-11-05 19:28:50|173749.5|173659.5|173758.8|173668.8|173758.8|173668.8|173747.3|173657.3|10
1730834940000|2024-11-05 19:29:00|173754.4|173664.4|173759|173669|173759|173669|173754.4|173664.4|2
1730834950000|2024-11-05 19:29:10|173758.8|173668.8|173761|173671|173762|173672|173758.8|173668.8|4
1730834960000|2024-11-05 19:29:20|173761.8|173671.8|173761.5|173671.5|173764.3|173674.3|173757.7|173667.7|5
1730834970000|2024-11-05 19:29:30|173759.5|173669.5|173763.8|173673.8|173763.8|173673.8|173754.9|173664.9|5
1730834980000|2024-11-05 19:29:40|173764.3|173674.3|173764.3|173674.3|173764.3|173674.3|173764.3|173674.3|1
1730834990000|2024-11-05 19:29:50|173765|173675|173764.7|173674.7|173768.5|173678.5|173764.7|173674.7|6
1730835000000|2024-11-05 19:30:00|173762.2|173672.2|173773|173683|173773|173683|173761.9|173671.9|6
1730835010000|2024-11-05 19:30:10|173773.5|173683.5|173773.5|173683.5|173773.5|173683.5|173773|173683|4
1730835020000|2024-11-05 19:30:20|173773.8|173683.8|173773|173683|173773.8|173683.8|173773|173683|3
1730835030000|2024-11-05 19:30:30|173776|173686|173781.8|173691.8|173781.8|173691.8|173776|173686|6
1730835040000|2024-11-05 19:30:40|173777.8|173687.8|173759.9|173669.9|173778.5|173688.5|173759.9|173669.9|18
1730835050000|2024-11-05 19:30:50|173765.5|173675.5|173759.9|173669.9|173765.5|173675.5|173759.9|173669.9|14
1730835060000|2024-11-05 19:31:00|173765|173675|173755.2|173665.2|173765.5|173675.5|173754.5|173664.5|17
1730835070000|2024-11-05 19:31:10|173758.8|173668.8|173747|173657|173758.8|173668.8|173747|173657|7
1730835080000|2024-11-05 19:31:20|173752|173662|173751.5|173661.5|173752|173662|173751.5|173661.5|2
1730835090000|2024-11-05 19:31:30|173748|173658|173745.8|173655.8|173756|173666|173745.8|173655.8|12
1730835100000|2024-11-05 19:31:40|173745.5|173655.5|173745|173655|173745.5|173655.5|173745|173655|2
1730835110000|2024-11-05 19:31:50|173744.8|173654.8|173752|173662|173752.3|173662.3|173744.8|173654.8|9
1730835120000|2024-11-05 19:32:00|173747.8|173657.8|173753.8|173663.8|173753.8|173663.8|173747.5|173657.5|11
1730835130000|2024-11-05 19:32:10|173753.5|173663.5|173756|173666|173759.3|173669.3|173752|173662|5
1730835140000|2024-11-05 19:32:20|173757|173667|173756.8|173666.8|173757|173667|173756.5|173666.5|3
1730835150000|2024-11-05 19:32:30|173750.8|173660.8|173758|173668|173759|173669|173750.8|173660.8|4
1730835160000|2024-11-05 19:32:40|173758.8|173668.8|173759|173669|173759|173669|173758.5|173668.5|3
1730835170000|2024-11-05 19:32:50|173758.5|173668.5|173756.8|173666.8|173758.5|173668.5|173751|173661|3
1730835180000|2024-11-05 19:33:00|173751|173661|173756.3|173666.3|173756.8|173666.8|173750.5|173660.5|7
1730835190000|2024-11-05 19:33:10|173750|173660|173755.5|173665.5|173755.8|173665.8|173750|173660|3
1730835200000|2024-11-05 19:33:20|173756|173666|173755.5|173665.5|173756|173666|173755.5|173665.5|2
1730835210000|2024-11-05 19:33:30|173756.8|173666.8|173756.5|173666.5|173758.3|173668.3|173751.5|173661.5|9
1730835220000|2024-11-05 19:33:40|173750.8|173660.8|173746.8|173656.8|173756.3|173666.3|173746.8|173656.8|6
1730835230000|2024-11-05 19:33:50|173745.8|173655.8|173745|173655|173746.8|173656.8|173745|173655|4
1730835240000|2024-11-05 19:34:00|173748.8|173658.8|173744.3|173654.3|173748.8|173658.8|173744.3|173654.3|4
1730835250000|2024-11-05 19:34:10|173748.5|173658.5|173750|173660|173750|173660|173748.5|173658.5|2
1730835260000|2024-11-05 19:34:20|173751|173661|173751|173661|173751|173661|173751|173661|1
1730835270000|2024-11-05 19:34:30|173752|173662|173751.3|173661.3|173753.3|173663.3|173748.3|173658.3|7
1730835280000|2024-11-05 19:34:40|173747.8|173657.8|173752.3|173662.3|173752.3|173662.3|173747.8|173657.8|2
1730835290000|2024-11-05 19:34:50|173753.5|173663.5|173749|173659|173753.5|173663.5|173749|173659|2
1730835300000|2024-11-05 19:35:00|173746.5|173656.5|173753.5|173663.5|173753.5|173663.5|173746.5|173656.5|8
1730835310000|2024-11-05 19:35:10|173753|173663|173753|173663|173753|173663|173753|173663|1
1730835320000|2024-11-05 19:35:20|173751.3|173661.3|173746.8|173656.8|173751.5|173661.5|173746.8|173656.8|11
1730835330000|2024-11-05 19:35:30|173752.5|173662.5|173759.3|173669.3|173759.3|173669.3|173752.5|173662.5|4
1730835350000|2024-11-05 19:35:50|173759.5|173669.5|173759.5|173669.5|173759.5|173669.5|173759.5|173669.5|1
1730835360000|2024-11-05 19:36:00|173759|173669|173759.3|173669.3|173759.3|173669.3|173759|173669|2
1730835370000|2024-11-05 19:36:10|173761.3|173671.3|173764.3|173674.3|173764.3|173674.3|173760.3|173670.3|8
1730835380000|2024-11-05 19:36:20|173766.5|173676.5|173767|173677|173767|173677|173766.5|173676.5|2
1730835390000|2024-11-05 19:36:30|173766|173676|173766|173676|173766|173676|173766|173676|1
1730835400000|2024-11-05 19:36:40|173765|173675|173764.5|173674.5|173765|173675|173764.5|173674.5|2
1730835410000|2024-11-05 19:36:50|173765|173675|173764.5|173674.5|173765|173675|173763.8|173673.8|3
1730835420000|2024-11-05 19:37:00|173763.5|173673.5|173763.5|173673.5|173763.5|173673.5|173763.5|173673.5|1
1730835430000|2024-11-05 19:37:10|173764|173674|173765.8|173675.8|173766.8|173676.8|173764|173674|3
1730835440000|2024-11-05 19:37:20|173767|173677|173767|173677|173767|173677|173767|173677|1
1730835450000|2024-11-05 19:37:30|173767.5|173677.5|173772.5|173682.5|173772.5|173682.5|173767.5|173677.5|4
1730835460000|2024-11-05 19:37:40|173773|173683|173770.3|173680.3|173773|173683|173770.3|173680.3|3
1730835470000|2024-11-05 19:37:50|173769.8|173679.8|173758.8|173668.8|173769.8|173679.8|173758.8|173668.8|11
1730835480000|2024-11-05 19:38:00|173758.2|173668.2|173760.5|173670.5|173762|173672|173755.5|173665.5|13
1730835490000|2024-11-05 19:38:10|173759.5|173669.5|173745.5|173655.5|173760.5|173670.5|173745.5|173655.5|12
1730835500000|2024-11-05 19:38:20|173745|173655|173744|173654|173745|173655|173744|173654|3
1730835510000|2024-11-05 19:38:30|173743.8|173653.8|173743.5|173653.5|173743.8|173653.8|173743.5|173653.5|2
1730835520000|2024-11-05 19:38:40|173745|173655|173745|173655|173745|173655|173745|173655|1
1730835530000|2024-11-05 19:38:50|173751|173661|173751|173661|173751|173661|173751|173661|1
1730835540000|2024-11-05 19:39:00|173747.8|173657.8|173749.5|173659.5|173749.5|173659.5|173745.8|173655.8|6
1730835550000|2024-11-05 19:39:10|173745.8|173655.8|173736.2|173646.2|173745.8|173655.8|173736.2|173646.2|8
1730835560000|2024-11-05 19:39:20|173735|173645|173735|173645|173735|173645|173733|173643|3
1730835570000|2024-11-05 19:39:30|173733|173643|173737.8|173647.8|173740.5|173650.5|173733|173643|10
1730835580000|2024-11-05 19:39:40|173738|173648|173737.8|173647.8|173738.8|173648.8|173737.8|173647.8|3
1730835590000|2024-11-05 19:39:50|173737.5|173647.5|173737.5|173647.5|173737.5|173647.5|173737.5|173647.5|1
1730835600000|2024-11-05 19:40:00|173742.8|173652.8|173737.7|173647.7|173742.8|173652.8|173737.7|173647.7|2
1730835610000|2024-11-05 19:40:10|173737.5|173647.5|173736.5|173646.5|173737.5|173647.5|173736.5|173646.5|2
1730835620000|2024-11-05 19:40:20|173737.2|173647.2|173735.2|173645.2|173742.5|173652.5|173735.2|173645.2|6
1730835630000|2024-11-05 19:40:30|173733.8|173643.8|173734|173644|173734|173644|173733.4|173643.4|4
1730835640000|2024-11-05 19:40:40|173734.7|173644.7|173736.2|173646.2|173736.2|173646.2|173734.7|173644.7|4
1730835650000|2024-11-05 19:40:50|173735.5|173645.5|173736.2|173646.2|173737.2|173647.2|173735.5|173645.5|4
1730835660000|2024-11-05 19:41:00|173735|173645|173735|173645|173735|173645|173735|173645|1
1730835670000|2024-11-05 19:41:10|173734.4|173644.4|173735.7|173645.7|173738.5|173648.5|173733.7|173643.7|7
1730835680000|2024-11-05 19:41:20|173736.4|173646.4|173740.8|173650.8|173740.8|173650.8|173736.4|173646.4|2
1730835690000|2024-11-05 19:41:30|173736.9|173646.9|173736.4|173646.4|173736.9|173646.9|173736.4|173646.4|2
1730835750000|2024-11-05 19:42:30|173735.7|173645.7|173735.7|173645.7|173735.7|173645.7|173735.7|173645.7|1
1730835760000|2024-11-05 19:42:40|173740.5|173650.5|173740.3|173650.3|173740.5|173650.5|173735.7|173645.7|6
1730835770000|2024-11-05 19:42:50|173735.7|173645.7|173749.3|173659.3|173750|173660|173735.7|173645.7|6
1730835780000|2024-11-05 19:43:00|173743.3|173653.3|173747.5|173657.5|173747.5|173657.5|173742.8|173652.8|6
1730835810000|2024-11-05 19:43:30|173748.5|173658.5|173748.5|173658.5|173748.5|173658.5|173748.5|173658.5|1
1730835820000|2024-11-05 19:43:40|173752.8|173662.8|173756.3|173666.3|173757.3|173667.3|173752.8|173662.8|7
1730835830000|2024-11-05 19:43:50|173754.3|173664.3|173755|173665|173755|173665|173752.3|173662.3|5
1730835850000|2024-11-05 19:44:10|173754.5|173664.5|173752.5|173662.5|173754.5|173664.5|173746.8|173656.8|5
1730835860000|2024-11-05 19:44:20|173750.8|173660.8|173750.8|173660.8|173750.8|173660.8|173750.8|173660.8|1
1730835870000|2024-11-05 19:44:30|173750|173660|173752|173662|173752|173662|173750|173660|2
1730835880000|2024-11-05 19:44:40|173751.5|173661.5|173751.5|173661.5|173751.5|173661.5|173751.5|173661.5|1
1730835890000|2024-11-05 19:44:50|173745.8|173655.8|173743.5|173653.5|173751|173661|173743.5|173653.5|11
1730835900000|2024-11-05 19:45:00|173743|173653|173742.3|173652.3|173746.5|173656.5|173742.3|173652.3|5
1730835920000|2024-11-05 19:45:20|173742|173652|173741.8|173651.8|173742|173652|173741.8|173651.8|2
1730835930000|2024-11-05 19:45:30|173744.8|173654.8|173736.7|173646.7|173744.8|173654.8|173736.7|173646.7|4
1730835940000|2024-11-05 19:45:40|173742.5|173652.5|173737.5|173647.5|173743.8|173653.8|173737.5|173647.5|5
1730835950000|2024-11-05 19:45:50|173737.4|173647.4|173737.4|173647.4|173737.4|173647.4|173737.4|173647.4|1
1730835960000|2024-11-05 19:46:00|173737|173647|173737|173647|173737|173647|173737|173647|1
1730835970000|2024-11-05 19:46:10|173741.8|173651.8|173737|173647|173741.8|173651.8|173737|173647|3
1730835980000|2024-11-05 19:46:20|173722.7|173632.7|173734.8|173644.8|173734.8|173644.8|173707.7|173617.7|11
1730835990000|2024-11-05 19:46:30|173734.5|173644.5|173739.7|173649.7|173739.7|173649.7|173734.5|173644.5|5
1730836000000|2024-11-05 19:46:40|173713.5|173623.5|173706.3|173616.3|173714.5|173624.5|173697|173607|24
1730836010000|2024-11-05 19:46:50|173705|173615|173704.8|173614.8|173705.8|173615.8|173700.8|173610.8|12
1730836020000|2024-11-05 19:47:00|173700|173610|173706|173616|173706|173616|173700|173610|7
1730836030000|2024-11-05 19:47:10|173705.3|173615.3|173705.5|173615.5|173705.5|173615.5|173698.3|173608.3|7
1730836040000|2024-11-05 19:47:20|173702|173612|173703.5|173613.5|173703.5|173613.5|173702|173612|3
1730836050000|2024-11-05 19:47:30|173705.3|173615.3|173703.5|173613.5|173705.3|173615.3|173703.5|173613.5|3
1730836060000|2024-11-05 19:47:40|173705.3|173615.3|173706.3|173616.3|173706.3|173616.3|173705.3|173615.3|6
1730836070000|2024-11-05 19:47:50|173706.5|173616.5|173709.3|173619.3|173709.3|173619.3|173706.5|173616.5|4
1730836080000|2024-11-05 19:48:00|173710|173620|173710|173620|173710|173620|173710|173620|1
1730836090000|2024-11-05 19:48:10|173709.5|173619.5|173706|173616|173709.5|173619.5|173700.3|173610.3|14
1730836100000|2024-11-05 19:48:20|173705.8|173615.8|173704.3|173614.3|173705.8|173615.8|173699.5|173609.5|5
1730836110000|2024-11-05 19:48:30|173706.3|173616.3|173705|173615|173707|173617|173700|173610|9
1730836120000|2024-11-05 19:48:40|173705.8|173615.8|173706.3|173616.3|173706.3|173616.3|173705.8|173615.8|2
1730836130000|2024-11-05 19:48:50|173708|173618|173708.3|173618.3|173710.5|173620.5|173701.3|173611.3|7
1730836140000|2024-11-05 19:49:00|173709|173619|173710.8|173620.8|173710.8|173620.8|173709|173619|2
1730836150000|2024-11-05 19:49:10|173711.3|173621.3|173712.3|173622.3|173712.3|173622.3|173707.5|173617.5|6
1730836160000|2024-11-05 19:49:20|173713.3|173623.3|173709.5|173619.5|173713.8|173623.8|173709.5|173619.5|7
1730836170000|2024-11-05 19:49:30|173709.3|173619.3|173708.8|173618.8|173709.3|173619.3|173703|173613|6
1730836180000|2024-11-05 19:49:40|173709.5|173619.5|173711.5|173621.5|173711.5|173621.5|173707.4|173617.4|5
1730836190000|2024-11-05 19:49:50|173708.2|173618.2|173712.3|173622.3|173712.3|173622.3|173708.2|173618.2|2
1730836200000|2024-11-05 19:50:00|173713.3|173623.3|173720.8|173630.8|173720.8|173630.8|173713.3|173623.3|6
1730836220000|2024-11-05 19:50:20|173723.8|173633.8|173722.5|173632.5|173723.8|173633.8|173721.5|173631.5|3
1730836230000|2024-11-05 19:50:30|173724.5|173634.5|173721.3|173631.3|173728.5|173638.5|173721.3|173631.3|8
1730836240000|2024-11-05 19:50:40|173726.8|173636.8|173725.3|173635.3|173726.8|173636.8|173720.8|173630.8|7
1730836250000|2024-11-05 19:50:50|173720.5|173630.5|173722.5|173632.5|173727.8|173637.8|173719.8|173629.8|8
1730836260000|2024-11-05 19:51:00|173728|173638|173731|173641|173731|173641|173723.5|173633.5|12
1730836270000|2024-11-05 19:51:10|173727|173637|173741.2|173651.2|173746.5|173656.5|173727|173637|16
1730836280000|2024-11-05 19:51:20|173750.5|173660.5|173744.4|173654.4|173751.5|173661.5|173742|173652|10
1730836290000|2024-11-05 19:51:30|173745.7|173655.7|173742|173652|173750|173660|173740.2|173650.2|9
1730836300000|2024-11-05 19:51:40|173740.9|173650.9|173747.7|173657.7|173749.5|173659.5|173740.9|173650.9|4
1730836310000|2024-11-05 19:51:50|173749.3|173659.3|173745.9|173655.9|173749.3|173659.3|173745.9|173655.9|5
1730836320000|2024-11-05 19:52:00|173754.3|173664.3|173748.9|173658.9|173754.3|173664.3|173748.9|173658.9|3
1730836330000|2024-11-05 19:52:10|173744.7|173654.7|173748.9|173658.9|173752.8|173662.8|173744.7|173654.7|5
1730836340000|2024-11-05 19:52:20|173749.5|173659.5|173744.5|173654.5|173753.3|173663.3|173744.5|173654.5|16
1730836350000|2024-11-05 19:52:30|173744.2|173654.2|173736.9|173646.9|173749.5|173659.5|173736.9|173646.9|14
1730836360000|2024-11-05 19:52:40|173737.5|173647.5|173737.5|173647.5|173737.5|173647.5|173734|173644|7
1730836370000|2024-11-05 19:52:50|173738.5|173648.5|173740.5|173650.5|173743.5|173653.5|173737|173647|6
1730836380000|2024-11-05 19:53:00|173741.8|173651.8|173733.8|173643.8|173741.8|173651.8|173727.5|173637.5|11
1730836390000|2024-11-05 19:53:10|173733.3|173643.3|173724.3|173634.3|173733.3|173643.3|173724.3|173634.3|8
1730836400000|2024-11-05 19:53:20|173724.8|173634.8|173723|173633|173724.8|173634.8|173719.3|173629.3|14
1730836410000|2024-11-05 19:53:30|173719.5|173629.5|173725.5|173635.5|173725.5|173635.5|173719.5|173629.5|8
1730836420000|2024-11-05 19:53:40|173726.5|173636.5|173725.3|173635.3|173726.5|173636.5|173721.8|173631.8|6
1730836430000|2024-11-05 19:53:50|173726|173636|173740.5|173650.5|173740.5|173650.5|173726|173636|8
1730836440000|2024-11-05 19:54:00|173739.5|173649.5|173744.5|173654.5|173744.5|173654.5|173739.5|173649.5|7
1730836450000|2024-11-05 19:54:10|173745|173655|173747|173657|173747.8|173657.8|173742.3|173652.3|8
1730836460000|2024-11-05 19:54:20|173749.3|173659.3|173748.8|173658.8|173749.3|173659.3|173748.8|173658.8|2
1730836470000|2024-11-05 19:54:30|173749.3|173659.3|173750.9|173660.9|173756|173666|173749.3|173659.3|19
1730836480000|2024-11-05 19:54:40|173756|173666|173748|173658|173756.5|173666.5|173748|173658|13
1730836490000|2024-11-05 19:54:50|173754.3|173664.3|173759.5|173669.5|173761.3|173671.3|173751.4|173661.4|14
1730836500000|2024-11-05 19:55:00|173751.3|173661.3|173747.5|173657.5|173753.3|173663.3|173738.7|173648.7|20
1730836510000|2024-11-05 19:55:10|173752.8|173662.8|173751.3|173661.3|173752.8|173662.8|173745.8|173655.8|8
1730836520000|2024-11-05 19:55:20|173751.8|173661.8|173753|173663|173754.3|173664.3|173747.8|173657.8|15
1730836530000|2024-11-05 19:55:30|173748|173658|173744|173654|173748|173658|173744|173654|3
1730836540000|2024-11-05 19:55:40|173743.8|173653.8|173749.5|173659.5|173749.5|173659.5|173743.3|173653.3|7
1730836550000|2024-11-05 19:55:50|173744.3|173654.3|173757.5|173667.5|173758.5|173668.5|173744.3|173654.3|13
1730836560000|2024-11-05 19:56:00|173749|173659|173751.4|173661.4|173757|173667|173749|173659|16
1730836570000|2024-11-05 19:56:10|173750.7|173660.7|173754.3|173664.3|173754.8|173664.8|173749.8|173659.8|8
1730836580000|2024-11-05 19:56:20|173755|173665|173756|173666|173756.5|173666.5|173749.8|173659.8|21
1730836590000|2024-11-05 19:56:30|173755.5|173665.5|173750.7|173660.7|173755.5|173665.5|173750|173660|11
1730836600000|2024-11-05 19:56:40|173746.5|173656.5|173748.8|173658.8|173749.5|173659.5|173744.8|173654.8|6
1730836610000|2024-11-05 19:56:50|173749.5|173659.5|173749.8|173659.8|173749.8|173659.8|173745.3|173655.3|7
1730836620000|2024-11-05 19:57:00|173746.3|173656.3|173745.5|173655.5|173750.3|173660.3|173744|173654|12
1730836630000|2024-11-05 19:57:10|173744.5|173654.5|173732.5|173642.5|173744.5|173654.5|173726.8|173636.8|9
1730836640000|2024-11-05 19:57:20|173727.8|173637.8|173734.2|173644.2|173737.8|173647.8|173727.8|173637.8|14
1730836650000|2024-11-05 19:57:30|173737.5|173647.5|173729|173639|173738|173648|173729|173639|17
1730836660000|2024-11-05 19:57:40|173736.5|173646.5|173736.3|173646.3|173736.5|173646.5|173729|173639|5
1730836670000|2024-11-05 19:57:50|173736.8|173646.8|173742.3|173652.3|173742.3|173652.3|173736.8|173646.8|4
1730836680000|2024-11-05 19:58:00|173757|173667|173789.4|173699.4|173792.4|173702.4|173757|173667|17
1730836690000|2024-11-05 19:58:10|173789.2|173699.2|173805.5|173715.5|173805.8|173715.8|173789.2|173699.2|16
1730836700000|2024-11-05 19:58:20|173806.8|173716.8|173810.5|173720.5|173812.3|173722.3|173806.8|173716.8|13
1730836710000|2024-11-05 19:58:30|173810.3|173720.3|173812.8|173722.8|173813.8|173723.8|173809.4|173719.4|6
1730836720000|2024-11-05 19:58:40|173806.7|173716.7|173809.8|173719.8|173810.3|173720.3|173805.8|173715.8|12
1730836730000|2024-11-05 19:58:50|173810.3|173720.3|173808.5|173718.5|173810.3|173720.3|173807|173717|7
1730836740000|2024-11-05 19:59:00|173808|173718|173808.5|173718.5|173808.5|173718.5|173804.2|173714.2|13
1730836750000|2024-11-05 19:59:10|173808.8|173718.8|173806.8|173716.8|173808.8|173718.8|173802.8|173712.8|12
1730836760000|2024-11-05 19:59:20|173804|173714|173808.3|173718.3|173808.3|173718.3|173799.5|173709.5|8
1730836770000|2024-11-05 19:59:30|173805|173715|173822|173732|173826.8|173736.8|173799.3|173709.3|16
1730836780000|2024-11-05 19:59:40|173822.7|173732.7|173842.2|173752.2|173851.5|173761.5|173822.3|173732.3|19
1730836790000|2024-11-05 19:59:50|173850.9|173760.9|173854.2|173764.2|173854.7|173764.7|173848.4|173758.4|25
1730836800000|2024-11-05 20:00:00|173856|173766|173864.2|173774.2|173872.2|173782.2|173854|173764|27
1730836810000|2024-11-05 20:00:10|173867.5|173777.5|173874.8|173784.8|173874.8|173784.8|173867.5|173777.5|13
1730836820000|2024-11-05 20:00:20|173873.5|173783.5|173873|173783|173881.7|173791.7|173869|173779|10
1730836830000|2024-11-05 20:00:30|173874.4|173784.4|173876|173786|173876.7|173786.7|173869|173779|14
1730836840000|2024-11-05 20:00:40|173868.5|173778.5|173865.3|173775.3|173871.7|173781.7|173865.3|173775.3|6
1730836850000|2024-11-05 20:00:50|173864.7|173774.7|173869.7|173779.7|173870|173780|173862.7|173772.7|11
1730836860000|2024-11-05 20:01:00|173865.4|173775.4|173856.9|173766.9|173868.4|173778.4|173856.9|173766.9|18
1730836870000|2024-11-05 20:01:10|173856.7|173766.7|173856.2|173766.2|173856.9|173766.9|173856.2|173766.2|3
1730836880000|2024-11-05 20:01:20|173855.9|173765.9|173854.5|173764.5|173855.9|173765.9|173854.5|173764.5|4
1730836890000|2024-11-05 20:01:30|173854.2|173764.2|173854.5|173764.5|173855.2|173765.2|173854.2|173764.2|7
1730836900000|2024-11-05 20:01:40|173854.2|173764.2|173854|173764|173854.2|173764.2|173854|173764|2
1730836910000|2024-11-05 20:01:50|173854.2|173764.2|173854.2|173764.2|173854.2|173764.2|173854.2|173764.2|1
1730836920000|2024-11-05 20:02:00|173859.5|173769.5|173864.8|173774.8|173867.8|173777.8|173856.5|173766.5|11
1730836930000|2024-11-05 20:02:10|173865|173775|173864.5|173774.5|173865|173775|173864.3|173774.3|3
1730836940000|2024-11-05 20:02:20|173866|173776|173866.8|173776.8|173871.3|173781.3|173866|173776|8
1730836950000|2024-11-05 20:02:30|173866.4|173776.4|173862.8|173772.8|173866.4|173776.4|173862.8|173772.8|5
1730836960000|2024-11-05 20:02:40|173859.2|173769.2|173859.2|173769.2|173859.2|173769.2|173859.2|173769.2|1
1730836980000|2024-11-05 20:03:00|173858.9|173768.9|173858.5|173768.5|173858.9|173768.9|173858.5|173768.5|2
1730836990000|2024-11-05 20:03:10|173858.2|173768.2|173857.4|173767.4|173858.5|173768.5|173857.4|173767.4|7
1730837010000|2024-11-05 20:03:30|173855|173765|173856.5|173766.5|173856.8|173766.8|173853.2|173763.2|8
1730837020000|2024-11-05 20:03:40|173856.4|173766.4|173856.4|173766.4|173857|173767|173856|173766|8
1730837030000|2024-11-05 20:03:50|173857|173767|173857.7|173767.7|173858.7|173768.7|173856.4|173766.4|9
1730837040000|2024-11-05 20:04:00|173855|173765|173793.2|173703.2|173856.7|173766.7|173783.2|173693.2|16
1730837050000|2024-11-05 20:04:10|173781|173691|173783|173693|173794|173704|173768.9|173678.9|24
1730837060000|2024-11-05 20:04:20|173782.7|173692.7|173786.7|173696.7|173786.7|173696.7|173782.4|173692.4|15
1730837070000|2024-11-05 20:04:30|173784.7|173694.7|173782|173692|173784.7|173694.7|173781.4|173691.4|9
1730837080000|2024-11-05 20:04:40|173781.9|173691.9|173781.5|173691.5|173782.2|173692.2|173781.5|173691.5|8
1730837090000|2024-11-05 20:04:50|173782.5|173692.5|173782.5|173692.5|173782.5|173692.5|173782.2|173692.2|5
1730837100000|2024-11-05 20:05:00|173782.9|173692.9|173779.2|173689.2|173782.9|173692.9|173779.2|173689.2|4
1730837110000|2024-11-05 20:05:10|173778.7|173688.7|173757.3|173667.3|173779|173689|173757.3|173667.3|10
1730837120000|2024-11-05 20:05:20|173758|173668|173753|173663|173758|173668|173753|173663|4
1730837130000|2024-11-05 20:05:30|173754.3|173664.3|173754.5|173664.5|173754.5|173664.5|173754.3|173664.3|2
1730837140000|2024-11-05 20:05:40|173755.8|173665.8|173750.4|173660.4|173757.2|173667.2|173750.4|173660.4|8
1730837150000|2024-11-05 20:05:50|173752|173662|173752|173662|173752.5|173662.5|173752|173662|3
1730837160000|2024-11-05 20:06:00|173747.7|173657.7|173747.7|173657.7|173747.7|173657.7|173747|173657|5
1730837170000|2024-11-05 20:06:10|173748|173658|173754.9|173664.9|173754.9|173664.9|173748|173658|6
1730837180000|2024-11-05 20:06:20|173753.8|173663.8|173754|173664|173754|173664|173753.8|173663.8|2
1730837200000|2024-11-05 20:06:40|173750.7|173660.7|173753.3|173663.3|173753.3|173663.3|173750.7|173660.7|2
1730837210000|2024-11-05 20:06:50|173752.3|173662.3|173752.8|173662.8|173753|173663|173752.3|173662.3|4
1730837220000|2024-11-05 20:07:00|173753|173663|173753.3|173663.3|173753.3|173663.3|173752.3|173662.3|4
1730837230000|2024-11-05 20:07:10|173752.5|173662.5|173751.3|173661.3|173752.8|173662.8|173750|173660|4
1730837240000|2024-11-05 20:07:20|173750.5|173660.5|173750|173660|173750.5|173660.5|173746.3|173656.3|9
1730837250000|2024-11-05 20:07:30|173750.5|173660.5|173749.5|173659.5|173750.5|173660.5|173749.5|173659.5|2
1730837260000|2024-11-05 20:07:40|173750|173660|173750.5|173660.5|173750.5|173660.5|173750|173660|2
1730837270000|2024-11-05 20:07:50|173751.7|173661.7|173749.3|173659.3|173751.7|173661.7|173749.3|173659.3|3
1730837280000|2024-11-05 20:08:00|173751|173661|173751|173661|173751|173661|173751|173661|1
1730837290000|2024-11-05 20:08:10|173758|173668|173758.5|173668.5|173766|173676|173754|173664|10
1730837300000|2024-11-05 20:08:20|173759|173669|173758.8|173668.8|173759|173669|173757.8|173667.8|4
1730837310000|2024-11-05 20:08:30|173754|173664|173759.5|173669.5|173759.5|173669.5|173754|173664|2
1730837320000|2024-11-05 20:08:40|173759|173669|173758.5|173668.5|173759|173669|173758.5|173668.5|4
1730837330000|2024-11-05 20:08:50|173767.3|173677.3|173760.3|173670.3|173767.3|173677.3|173758.5|173668.5|4
1730837340000|2024-11-05 20:09:00|173758|173668|173756.8|173666.8|173758|173668|173753.5|173663.5|9
1730837350000|2024-11-05 20:09:10|173755|173665|173753.5|173663.5|173755|173665|173749.5|173659.5|4
1730837360000|2024-11-05 20:09:20|173754|173664|173747.9|173657.9|173754|173664|173747.9|173657.9|3
1730837370000|2024-11-05 20:09:30|173751.5|173661.5|173746|173656|173751.5|173661.5|173746|173656|5
1730837380000|2024-11-05 20:09:40|173749.8|173659.8|173750.5|173660.5|173750.5|173660.5|173749.8|173659.8|3
1730837390000|2024-11-05 20:09:50|173746.9|173656.9|173788|173698|173828.7|173738.7|173746.9|173656.9|17
1730837400000|2024-11-05 20:10:00|173793.5|173703.5|173774.8|173684.8|173794.4|173704.4|173774.8|173684.8|12
1730837410000|2024-11-05 20:10:10|173774.9|173684.9|173774.8|173684.8|173774.9|173684.9|173773.2|173683.2|9
1730837420000|2024-11-05 20:10:20|173774.5|173684.5|173759.8|173669.8|173774.5|173684.5|173759.8|173669.8|13
1730837430000|2024-11-05 20:10:30|173759.5|173669.5|173751|173661|173761.5|173671.5|173749.2|173659.2|9
1730837440000|2024-11-05 20:10:40|173748.9|173658.9|173739.2|173649.2|173748.9|173658.9|173737.8|173647.8|9
1730837450000|2024-11-05 20:10:50|173753.5|173663.5|173751|173661|173763|173673|173748.8|173658.8|9
1730837460000|2024-11-05 20:11:00|173750|173660|173750|173660|173750.7|173660.7|173748.5|173658.5|6
1730837470000|2024-11-05 20:11:10|173751.3|173661.3|173749.5|173659.5|173751.3|173661.3|173748|173658|4
1730837480000|2024-11-05 20:11:20|173749.8|173659.8|173749.8|173659.8|173749.8|173659.8|173749.8|173659.8|1
1730837490000|2024-11-05 20:11:30|173752.2|173662.2|173754.2|173664.2|173754.2|173664.2|173752.2|173662.2|7
1730837510000|2024-11-05 20:11:50|173753.2|173663.2|173749.4|173659.4|173753.4|173663.4|173747.5|173657.5|9
1730837520000|2024-11-05 20:12:00|173748.9|173658.9|173748.9|173658.9|173748.9|173658.9|173748.9|173658.9|1
1730837530000|2024-11-05 20:12:10|173747.8|173657.8|173747.8|173657.8|173747.8|173657.8|173747.8|173657.8|1
1730837540000|2024-11-05 20:12:20|173747.3|173657.3|173743.5|173653.5|173747.8|173657.8|173743|173653|10
1730837550000|2024-11-05 20:12:30|173744.9|173654.9|173744.9|173654.9|173744.9|173654.9|173744.9|173654.9|1
1730837560000|2024-11-05 20:12:40|173730.2|173640.2|173739.5|173649.5|173739.7|173649.7|173720|173630|13
1730837570000|2024-11-05 20:12:50|173725.7|173635.7|173732.2|173642.2|173732.2|173642.2|173722.7|173632.7|10
1730837580000|2024-11-05 20:13:00|173724.5|173634.5|173724.5|173634.5|173734|173644|173724|173634|19
1730837590000|2024-11-05 20:13:10|173724.9|173634.9|173726.9|173636.9|173727.9|173637.9|173724.9|173634.9|10
1730837600000|2024-11-05 20:13:20|173727.5|173637.5|173730.5|173640.5|173730.5|173640.5|173727.5|173637.5|12
1730837610000|2024-11-05 20:13:30|173730.2|173640.2|173735.2|173645.2|173735.2|173645.2|173729.9|173639.9|14
1730837620000|2024-11-05 20:13:40|173734.9|173644.9|173739.8|173649.8|173739.8|173649.8|173734.5|173644.5|10
1730837630000|2024-11-05 20:13:50|173739.3|173649.3|173746|173656|173747.5|173657.5|173736.5|173646.5|9
1730837640000|2024-11-05 20:14:00|173745.3|173655.3|173745.3|173655.3|173745.8|173655.8|173744.5|173654.5|5
1730837650000|2024-11-05 20:14:10|173745.8|173655.8|173745.8|173655.8|173745.8|173655.8|173745.8|173655.8|1
1730837660000|2024-11-05 20:14:20|173745.3|173655.3|173740|173650|173745.3|173655.3|173740|173650|5
1730837670000|2024-11-05 20:14:30|173741.7|173651.7|173736.3|173646.3|173741.7|173651.7|173734.5|173644.5|7
1730837680000|2024-11-05 20:14:40|173737.7|173647.7|173732.3|173642.3|173737.7|173647.7|173732.3|173642.3|10
1730837690000|2024-11-05 20:14:50|173732.8|173642.8|173737.5|173647.5|173737.5|173647.5|173732.8|173642.8|10
1730837700000|2024-11-05 20:15:00|173737.9|173647.9|173733.5|173643.5|173737.9|173647.9|173732.9|173642.9|5
1730837710000|2024-11-05 20:15:10|173732.5|173642.5|173736.8|173646.8|173736.8|173646.8|173732.5|173642.5|9
1730837720000|2024-11-05 20:15:20|173740.3|173650.3|173740.5|173650.5|173740.5|173650.5|173739.8|173649.8|3
1730837730000|2024-11-05 20:15:30|173741|173651|173743.5|173653.5|173743.7|173653.7|173741|173651|4
1730837740000|2024-11-05 20:15:40|173738.7|173648.7|173738.7|173648.7|173738.7|173648.7|173738|173648|3
1730837750000|2024-11-05 20:15:50|173738.9|173648.9|173740.2|173650.2|173741.2|173651.2|173738.9|173648.9|4
1730837760000|2024-11-05 20:16:00|173741|173651|173742|173652|173742|173652|173741|173651|5
1730837770000|2024-11-05 20:16:10|173744.9|173654.9|173748|173658|173748|173658|173744.9|173654.9|4
1730837780000|2024-11-05 20:16:20|173744.5|173654.5|173743.3|173653.3|173744.5|173654.5|173740.5|173650.5|11
1730837790000|2024-11-05 20:16:30|173743|173653|173744.8|173654.8|173744.8|173654.8|173743|173653|2
1730837800000|2024-11-05 20:16:40|173745.8|173655.8|173746.3|173656.3|173746.3|173656.3|173745.8|173655.8|3
1730837810000|2024-11-05 20:16:50|173745.3|173655.3|173747|173657|173747|173657|173745.3|173655.3|4
1730837820000|2024-11-05 20:17:00|173748.8|173658.8|173750.3|173660.3|173750.3|173660.3|173748.8|173658.8|2
1730837830000|2024-11-05 20:17:10|173750.8|173660.8|173752.5|173662.5|173757.3|173667.3|173750.3|173660.3|9
1730837840000|2024-11-05 20:17:20|173753|173663|173756.8|173666.8|173759|173669|173753|173663|9
1730837850000|2024-11-05 20:17:30|173756.3|173666.3|173757.3|173667.3|173757.3|173667.3|173756.3|173666.3|4
1730837860000|2024-11-05 20:17:40|173757.8|173667.8|173760.3|173670.3|173760.3|173670.3|173757.8|173667.8|2
1730837870000|2024-11-05 20:17:50|173757.5|173667.5|173757.5|173667.5|173759.8|173669.8|173757|173667|7
1730837880000|2024-11-05 20:18:00|173757|173667|173755.5|173665.5|173757|173667|173755|173665|5
1730837890000|2024-11-05 20:18:10|173755|173665|173751|173661|173755|173665|173751|173661|3
1730837900000|2024-11-05 20:18:20|173750.5|173660.5|173750|173660|173750.5|173660.5|173750|173660|2
1730837910000|2024-11-05 20:18:30|173750.5|173660.5|173751.3|173661.3|173751.8|173661.8|173748.5|173658.5|8
1730837920000|2024-11-05 20:18:40|173751.8|173661.8|173751.3|173661.3|173751.8|173661.8|173750.8|173660.8|3
1730837930000|2024-11-05 20:18:50|173751.8|173661.8|173750.8|173660.8|173751.8|173661.8|173750.8|173660.8|8
1730837940000|2024-11-05 20:19:00|173748.9|173658.9|173750|173660|173750|173660|173748.9|173658.9|2
1730837960000|2024-11-05 20:19:20|173749.8|173659.8|173749.8|173659.8|173749.8|173659.8|173749.3|173659.3|3
1730837970000|2024-11-05 20:19:30|173749.3|173659.3|173749.5|173659.5|173749.8|173659.8|173749.3|173659.3|3
1730837980000|2024-11-05 20:19:40|173749.3|173659.3|173749.8|173659.8|173749.8|173659.8|173747|173657|4
1730837990000|2024-11-05 20:19:50|173747.8|173657.8|173750.8|173660.8|173750.8|173660.8|173747.8|173657.8|2
1730838000000|2024-11-05 20:20:00|173750.3|173660.3|173750.8|173660.8|173750.8|173660.8|173750.3|173660.3|2
1730838010000|2024-11-05 20:20:10|173759|173669|173757.8|173667.8|173759|173669|173756.8|173666.8|4
1730838020000|2024-11-05 20:20:20|173762|173672|173767.8|173677.8|173769|173679|173761.8|173671.8|7
1730838040000|2024-11-05 20:20:40|173768.5|173678.5|173772.8|173682.8|173777|173687|173768.5|173678.5|6
1730838050000|2024-11-05 20:20:50|173773.3|173683.3|173774.5|173684.5|173774.5|173684.5|173768.5|173678.5|4
1730838060000|2024-11-05 20:21:00|173776.3|173686.3|173775.3|173685.3|173776.3|173686.3|173775.3|173685.3|2
1730838070000|2024-11-05 20:21:10|173773.8|173683.8|173766.3|173676.3|173776.3|173686.3|173763.8|173673.8|9
1730838080000|2024-11-05 20:21:20|173766.8|173676.8|173766.5|173676.5|173766.8|173676.8|173764.3|173674.3|5
1730838090000|2024-11-05 20:21:30|173772.3|173682.3|173773.3|173683.3|173773.3|173683.3|173772.3|173682.3|2
1730838100000|2024-11-05 20:21:40|173772|173682|173770.3|173680.3|173772|173682|173770.3|173680.3|2
1730838110000|2024-11-05 20:21:50|173772.8|173682.8|173767.8|173677.8|173773.8|173683.8|173767.8|173677.8|4
1730838120000|2024-11-05 20:22:00|173767.3|173677.3|173758.3|173668.3|173767.3|173677.3|173758.3|173668.3|5
1730838130000|2024-11-05 20:22:10|173757.3|173667.3|173755.3|173665.3|173757.3|173667.3|173755.3|173665.3|2
1730838160000|2024-11-05 20:22:40|173754.3|173664.3|173754.5|173664.5|173754.5|173664.5|173754.3|173664.3|2
1730838180000|2024-11-05 20:23:00|173754.3|173664.3|173754.3|173664.3|173754.3|173664.3|173754.3|173664.3|1
1730838200000|2024-11-05 20:23:20|173754.5|173664.5|173754.5|173664.5|173754.5|173664.5|173754.5|173664.5|1
1730838210000|2024-11-05 20:23:30|173754.8|173664.8|173758|173668|173763.5|173673.5|173754.8|173664.8|10
1730838220000|2024-11-05 20:23:40|173754.5|173664.5|173754.4|173664.4|173754.5|173664.5|173754.4|173664.4|2
1730838230000|2024-11-05 20:23:50|173754.2|173664.2|173753.5|173663.5|173754.4|173664.4|173753.5|173663.5|5
1730838240000|2024-11-05 20:24:00|173753.8|173663.8|173753|173663|173753.8|173663.8|173752.8|173662.8|7
1730838250000|2024-11-05 20:24:10|173753.4|173663.4|173753.7|173663.7|173753.7|173663.7|173753.4|173663.4|3
1730838260000|2024-11-05 20:24:20|173756.5|173666.5|173753|173663|173757|173667|173753|173663|3
1730838270000|2024-11-05 20:24:30|173753.7|173663.7|173756.8|173666.8|173756.8|173666.8|173753.7|173663.7|5
1730838280000|2024-11-05 20:24:40|173756.3|173666.3|173756.3|173666.3|173756.3|173666.3|173756.3|173666.3|1
1730838290000|2024-11-05 20:24:50|173769|173679|173791|173701|173800.3|173710.3|173769|173679|13
1730838300000|2024-11-05 20:25:00|173787.8|173697.8|173795.8|173705.8|173795.8|173705.8|173776.5|173686.5|14
1730838310000|2024-11-05 20:25:10|173795.3|173705.3|173790|173700|173795.3|173705.3|173788.5|173698.5|11
1730838320000|2024-11-05 20:25:20|173789|173699|173790.3|173700.3|173790.3|173700.3|173789|173699|4
1730838330000|2024-11-05 20:25:30|173790|173700|173781.8|173691.8|173792.8|173702.8|173778.8|173688.8|14
1730838350000|2024-11-05 20:25:50|173781.3|173691.3|173773.5|173683.5|173781.8|173691.8|173773.5|173683.5|8
1730838360000|2024-11-05 20:26:00|173772|173682|173768|173678|173772|173682|173768|173678|7
1730838370000|2024-11-05 20:26:10|173767|173677|173761.8|173671.8|173767|173677|173757.7|173667.7|12
1730838380000|2024-11-05 20:26:20|173760.8|173670.8|173755.5|173665.5|173761.8|173671.8|173755.3|173665.3|7
1730838390000|2024-11-05 20:26:30|173754.3|173664.3|173751.7|173661.7|173754.3|173664.3|173751.7|173661.7|2
1730838400000|2024-11-05 20:26:40|173752|173662|173752.2|173662.2|173752.2|173662.2|173751.2|173661.2|8
1730838410000|2024-11-05 20:26:50|173751.7|173661.7|173751.7|173661.7|173752|173662|173751.7|173661.7|5
1730838430000|2024-11-05 20:27:10|173751.4|173661.4|173751|173661|173752|173662|173748|173658|7
1730838440000|2024-11-05 20:27:20|173748|173658|173747|173657|173750|173660|173747|173657|11
1730838450000|2024-11-05 20:27:30|173747.4|173657.4|173747.5|173657.5|173747.5|173657.5|173747.2|173657.2|4
1730838460000|2024-11-05 20:27:40|173748|173658|173747.9|173657.9|173748|173658|173747.9|173657.9|2
1730838470000|2024-11-05 20:27:50|173748|173658|173744.4|173654.4|173748.4|173658.4|173744|173654|8
1730838480000|2024-11-05 20:28:00|173744.7|173654.7|173744.7|173654.7|173744.7|173654.7|173744.7|173654.7|1
1730838490000|2024-11-05 20:28:10|173743.5|173653.5|173744|173654|173744.7|173654.7|173743.5|173653.5|6
1730838500000|2024-11-05 20:28:20|173744.7|173654.7|173744.7|173654.7|173744.9|173654.9|173744|173654|9
1730838510000|2024-11-05 20:28:30|173752|173662|173749.5|173659.5|173752|173662|173748|173658|8
1730838520000|2024-11-05 20:28:40|173750.5|173660.5|173751.3|173661.3|173751.3|173661.3|173750.5|173660.5|2
1730838550000|2024-11-05 20:29:10|173751.8|173661.8|173749.5|173659.5|173751.8|173661.8|173749.2|173659.2|8
1730838570000|2024-11-05 20:29:30|173750.5|173660.5|173751.3|173661.3|173751.3|173661.3|173750.5|173660.5|2
1730838580000|2024-11-05 20:29:40|173750.5|173660.5|173750.5|173660.5|173750.5|173660.5|173750.5|173660.5|1
1730838590000|2024-11-05 20:29:50|173751.3|173661.3|173750.8|173660.8|173751.3|173661.3|173749.8|173659.8|5
1730838600000|2024-11-05 20:30:00|173754|173664|173752.3|173662.3|173754|173664|173750.8|173660.8|7
1730838610000|2024-11-05 20:30:10|173750.5|173660.5|173750.5|173660.5|173750.5|173660.5|173750.5|173660.5|1
1730838620000|2024-11-05 20:30:20|173751.5|173661.5|173753.5|173663.5|173753.5|173663.5|173751.5|173661.5|3
1730838630000|2024-11-05 20:30:30|173754|173664|173754.8|173664.8|173754.8|173664.8|173754|173664|2
1730838640000|2024-11-05 20:30:40|173754.3|173664.3|173754.3|173664.3|173754.3|173664.3|173754.3|173664.3|1
1730838650000|2024-11-05 20:30:50|173752.5|173662.5|173751.3|173661.3|173752.5|173662.5|173751.3|173661.3|5
1730838660000|2024-11-05 20:31:00|173752.3|173662.3|173752.3|173662.3|173752.3|173662.3|173752.3|173662.3|1
1730838680000|2024-11-05 20:31:20|173753.3|173663.3|173753.3|173663.3|173753.3|173663.3|173753.3|173663.3|1
1730838700000|2024-11-05 20:31:40|173752.8|173662.8|173753.5|173663.5|173753.5|173663.5|173751|173661|5
1730838710000|2024-11-05 20:31:50|173752.3|173662.3|173751.5|173661.5|173752.3|173662.3|173751.5|173661.5|2
1730838720000|2024-11-05 20:32:00|173752|173662|173753.5|173663.5|173753.5|173663.5|173751|173661|6
1730838730000|2024-11-05 20:32:10|173752.8|173662.8|173752.2|173662.2|173752.8|173662.8|173734.7|173644.7|10
1730838740000|2024-11-05 20:32:20|173752.3|173662.3|173755.8|173665.8|173757|173667|173752.3|173662.3|11
1730838750000|2024-11-05 20:32:30|173755.3|173665.3|173755.3|173665.3|173755.3|173665.3|173755.3|173665.3|1
1730838770000|2024-11-05 20:32:50|173755.8|173665.8|173734.2|173644.2|173755.8|173665.8|173729.8|173639.8|11
1730838780000|2024-11-05 20:33:00|173736.3|173646.3|173737|173647|173738|173648|173736.3|173646.3|5
1730838790000|2024-11-05 20:33:10|173738.8|173648.8|173743|173653|173743|173653|173738.3|173648.3|8
1730838800000|2024-11-05 20:33:20|173746.3|173656.3|173743.3|173653.3|173746.3|173656.3|173743.3|173653.3|2
1730838810000|2024-11-05 20:33:30|173744.3|173654.3|173745.8|173655.8|173745.8|173655.8|173744.3|173654.3|3
1730838830000|2024-11-05 20:33:50|173743.8|173653.8|173736|173646|173743.8|173653.8|173736|173646|7
1730838840000|2024-11-05 20:34:00|173735.5|173645.5|173733.8|173643.8|173735.5|173645.5|173733.8|173643.8|2
1730838850000|2024-11-05 20:34:10|173733.3|173643.3|173732.5|173642.5|173734.3|173644.3|173732.5|173642.5|5
1730838860000|2024-11-05 20:34:20|173716.4|173626.4|173715.4|173625.4|173716.4|173626.4|173713.7|173623.7|5
1730838870000|2024-11-05 20:34:30|173714.9|173624.9|173711.9|173621.9|173715.2|173625.2|173711.9|173621.9|4
1730838880000|2024-11-05 20:34:40|173711.7|173621.7|173720.5|173630.5|173731.3|173641.3|173711.7|173621.7|12
1730838890000|2024-11-05 20:34:50|173720.4|173630.4|173721.2|173631.2|173721.2|173631.2|173719.7|173629.7|7
1730838900000|2024-11-05 20:35:00|173721.4|173631.4|173727.8|173637.8|173728.3|173638.3|173721.4|173631.4|9
1730838910000|2024-11-05 20:35:10|173723.7|173633.7|173727.8|173637.8|173729.8|173639.8|173723|173633|13
1730838920000|2024-11-05 20:35:20|173727.5|173637.5|173724.5|173634.5|173727.8|173637.8|173723.2|173633.2|7
1730838930000|2024-11-05 20:35:30|173728|173638|173727.8|173637.8|173729|173639|173727.5|173637.5|6
1730838940000|2024-11-05 20:35:40|173728.5|173638.5|173729.5|173639.5|173729.5|173639.5|173724.9|173634.9|6
1730838950000|2024-11-05 20:35:50|173730|173640|173724.2|173634.2|173730|173640|173724.2|173634.2|11
1730838960000|2024-11-05 20:36:00|173727.5|173637.5|173727.5|173637.5|173727.5|173637.5|173727.5|173637.5|1
1730838970000|2024-11-05 20:36:10|173728|173638|173730.3|173640.3|173730.3|173640.3|173728|173638|2
1730838980000|2024-11-05 20:36:20|173731|173641|173727.2|173637.2|173731.3|173641.3|173726.9|173636.9|9
1730838990000|2024-11-05 20:36:30|173727.8|173637.8|173727.8|173637.8|173727.8|173637.8|173727.2|173637.2|5
1730839000000|2024-11-05 20:36:40|173728|173638|173727.7|173637.7|173728|173638|173727.7|173637.7|2
1730839010000|2024-11-05 20:36:50|173728.4|173638.4|173729.4|173639.4|173729.7|173639.7|173728.4|173638.4|4
1730839020000|2024-11-05 20:37:00|173729.7|173639.7|173730.8|173640.8|173730.8|173640.8|173729.7|173639.7|5
1730839030000|2024-11-05 20:37:10|173730|173640|173730|173640|173730|173640|173730|173640|1
1730839050000|2024-11-05 20:37:30|173733.8|173643.8|173734.8|173644.8|173735|173645|173733.8|173643.8|6
1730839060000|2024-11-05 20:37:40|173733.5|173643.5|173730|173640|173733.5|173643.5|173730|173640|3
1730839070000|2024-11-05 20:37:50|173730.8|173640.8|173733.8|173643.8|173735.3|173645.3|173730.8|173640.8|4
1730839080000|2024-11-05 20:38:00|173732.8|173642.8|173794.5|173704.5|173795.4|173705.4|173729.5|173639.5|21
1730839090000|2024-11-05 20:38:10|173796.8|173706.8|173817.7|173727.7|173827.4|173737.4|173795.9|173705.9|24
1730839100000|2024-11-05 20:38:20|173819.4|173729.4|173780.5|173690.5|173822.8|173732.8|173771.5|173681.5|9
1730839110000|2024-11-05 20:38:30|173774.5|173684.5|173768.4|173678.4|173776.5|173686.5|173766.9|173676.9|14
1730839120000|2024-11-05 20:38:40|173770.8|173680.8|173769.8|173679.8|173770.8|173680.8|173768|173678|6
1730839130000|2024-11-05 20:38:50|173761.7|173671.7|173753.9|173663.9|173766.5|173676.5|173741.5|173651.5|12
1730839140000|2024-11-05 20:39:00|173753.4|173663.4|173750.7|173660.7|173755.5|173665.5|173750.2|173660.2|16
1730839150000|2024-11-05 20:39:10|173751.2|173661.2|173750.9|173660.9|173751.3|173661.3|173750.7|173660.7|4
1730839160000|2024-11-05 20:39:20|173751.5|173661.5|173750.9|173660.9|173751.5|173661.5|173750.9|173660.9|4
1730839180000|2024-11-05 20:39:40|173750.7|173660.7|173751.7|173661.7|173751.7|173661.7|173750.7|173660.7|8
1730839190000|2024-11-05 20:39:50|173751.2|173661.2|173752.3|173662.3|173752.5|173662.5|173751.2|173661.2|6
1730839200000|2024-11-05 20:40:00|173752.5|173662.5|173767.3|173677.3|173767.3|173677.3|173752.5|173662.5|7
1730839210000|2024-11-05 20:40:10|173766.5|173676.5|173768.8|173678.8|173768.8|173678.8|173766.5|173676.5|6
1730839220000|2024-11-05 20:40:20|173767.5|173677.5|173767.5|173677.5|173767.5|173677.5|173767.5|173677.5|1
1730839230000|2024-11-05 20:40:30|173767.2|173677.2|173767.2|173677.2|173767.2|173677.2|173767.2|173677.2|1
1730839240000|2024-11-05 20:40:40|173767.4|173677.4|173773.2|173683.2|173773.2|173683.2|173767.4|173677.4|8
1730839250000|2024-11-05 20:40:50|173768.2|173678.2|173768.5|173678.5|173768.5|173678.5|173768.2|173678.2|2
1730839260000|2024-11-05 20:41:00|173768.2|173678.2|173773.9|173683.9|173773.9|173683.9|173767.4|173677.4|7
1730839270000|2024-11-05 20:41:10|173774|173684|173775.3|173685.3|173776|173686|173773.2|173683.2|6
1730839280000|2024-11-05 20:41:20|173775.8|173685.8|173775.5|173685.5|173776|173686|173775.3|173685.3|5
1730839290000|2024-11-05 20:41:30|173775.8|173685.8|173776|173686|173776|173686|173775.8|173685.8|2
1730839300000|2024-11-05 20:41:40|173773|173683|173770|173680|173773|173683|173769.3|173679.3|10
1730839310000|2024-11-05 20:41:50|173770.8|173680.8|173765.4|173675.4|173771.7|173681.7|173765.4|173675.4|7
1730839320000|2024-11-05 20:42:00|173766.9|173676.9|173766.9|173676.9|173766.9|173676.9|173766.9|173676.9|1
1730839330000|2024-11-05 20:42:10|173767|173677|173769.8|173679.8|173769.8|173679.8|173767|173677|2
1730839340000|2024-11-05 20:42:20|173770.3|173680.3|173770.3|173680.3|173770.3|173680.3|173770.3|173680.3|1
1730839350000|2024-11-05 20:42:30|173770.5|173680.5|173765.8|173675.8|173772.5|173682.5|173765.5|173675.5|9
1730839360000|2024-11-05 20:42:40|173765.5|173675.5|173768|173678|173768|173678|173765.5|173675.5|5
1730839370000|2024-11-05 20:42:50|173768.3|173678.3|173767|173677|173768.3|173678.3|173767|173677|2
1730839390000|2024-11-05 20:43:10|173767.3|173677.3|173768.5|173678.5|173769|173679|173767.3|173677.3|5
1730839400000|2024-11-05 20:43:20|173769|173679|173767.8|173677.8|173769|173679|173767.5|173677.5|4
1730839430000|2024-11-05 20:43:50|173771|173681|173771|173681|173771|173681|173771|173681|1
1730839440000|2024-11-05 20:44:00|173771.5|173681.5|173771.5|173681.5|173771.5|173681.5|173771.5|173681.5|1
1730839460000|2024-11-05 20:44:20|173769.5|173679.5|173770.5|173680.5|173770.5|173680.5|173769.5|173679.5|2
1730839480000|2024-11-05 20:44:40|173770|173680|173767.8|173677.8|173773.5|173683.5|173767.8|173677.8|7
1730839490000|2024-11-05 20:44:50|173766.8|173676.8|173767.5|173677.5|173767.5|173677.5|173766.8|173676.8|2
1730839500000|2024-11-05 20:45:00|173767.3|173677.3|173767.5|173677.5|173767.5|173677.5|173767|173677|4
1730839510000|2024-11-05 20:45:10|173767|173677|173766.5|173676.5|173767.3|173677.3|173766.5|173676.5|3
1730839520000|2024-11-05 20:45:20|173768.5|173678.5|173778.8|173688.8|173782.8|173692.8|173761.8|173671.8|14
1730839530000|2024-11-05 20:45:30|173777.5|173687.5|173776.3|173686.3|173777.5|173687.5|173775.3|173685.3|3
1730839540000|2024-11-05 20:45:40|173776|173686|173776|173686|173776|173686|173776|173686|1
1730839550000|2024-11-05 20:45:50|173777|173687|173781.3|173691.3|173781.3|173691.3|173777|173687|2
1730839560000|2024-11-05 20:46:00|173779.5|173689.5|173851.7|173761.7|173855.5|173765.5|173776|173686|17
1730839570000|2024-11-05 20:46:10|173851.8|173761.8|173853.5|173763.5|173853.5|173763.5|173851.5|173761.5|6
1730839580000|2024-11-05 20:46:20|173853.9|173763.9|173853.5|173763.5|173853.9|173763.9|173853.5|173763.5|4
1730839590000|2024-11-05 20:46:30|173853.9|173763.9|173850.5|173760.5|173853.9|173763.9|173849.2|173759.2|9
1730839600000|2024-11-05 20:46:40|173850.7|173760.7|173843.4|173753.4|173850.7|173760.7|173843.4|173753.4|10
1730839610000|2024-11-05 20:46:50|173843.3|173753.3|173833.5|173743.5|173843.3|173753.3|173833.5|173743.5|11
1730839620000|2024-11-05 20:47:00|173831|173741|173829.5|173739.5|173831|173741|173829.5|173739.5|5
1730839630000|2024-11-05 20:47:10|173828.5|173738.5|173861.9|173771.9|173861.9|173771.9|173828.5|173738.5|3
1730839640000|2024-11-05 20:47:20|173859.7|173769.7|173846.3|173756.3|173859.7|173769.7|173836.5|173746.5|19
1730839650000|2024-11-05 20:47:30|173846.5|173756.5|173837|173747|173847.9|173757.9|173833.4|173743.4|21
1730839660000|2024-11-05 20:47:40|173836.5|173746.5|173837|173747|173839.5|173749.5|173836.5|173746.5|7
1730839670000|2024-11-05 20:47:50|173837.8|173747.8|173833.3|173743.3|173838|173748|173833.3|173743.3|7
1730839680000|2024-11-05 20:48:00|173834|173744|173833.5|173743.5|173834|173744|173833|173743|7
1730839690000|2024-11-05 20:48:10|173834|173744|173833.3|173743.3|173836|173746|173833.3|173743.3|10
1730839700000|2024-11-05 20:48:20|173832.3|173742.3|173830.9|173740.9|173832.8|173742.8|173830.9|173740.9|4
1730839710000|2024-11-05 20:48:30|173830.8|173740.8|173830.5|173740.5|173831.5|173741.5|173830.5|173740.5|6
1730839720000|2024-11-05 20:48:40|173830.9|173740.9|173830|173740|173830.9|173740.9|173829.5|173739.5|9
1730839730000|2024-11-05 20:48:50|173829.8|173739.8|173829.8|173739.8|173829.8|173739.8|173829.8|173739.8|1
1730839740000|2024-11-05 20:49:00|173830|173740|173830|173740|173830|173740|173830|173740|1
1730839750000|2024-11-05 20:49:10|173826|173736|173826.5|173736.5|173826.5|173736.5|173824.3|173734.3|5
1730839760000|2024-11-05 20:49:20|173824.8|173734.8|173823.8|173733.8|173824.8|173734.8|173823.8|173733.8|4
1730839770000|2024-11-05 20:49:30|173824.8|173734.8|173825.5|173735.5|173826.5|173736.5|173824.8|173734.8|3
1730839780000|2024-11-05 20:49:40|173826|173736|173830.3|173740.3|173830.3|173740.3|173826|173736|6
1730839790000|2024-11-05 20:49:50|173828.5|173738.5|173828.5|173738.5|173829.8|173739.8|173822.5|173732.5|9
1730839800000|2024-11-05 20:50:00|173829|173739|173825.4|173735.4|173829|173739|173821.5|173731.5|5
1730839810000|2024-11-05 20:50:10|173824.7|173734.7|173824.7|173734.7|173828.8|173738.8|173824.7|173734.7|7
1730839820000|2024-11-05 20:50:20|173824|173734|173831|173741|173831|173741|173824|173734|7
1730839830000|2024-11-05 20:50:30|173832|173742|173833|173743|173833|173743|173832|173742|2
1730839840000|2024-11-05 20:50:40|173832.5|173742.5|173829.5|173739.5|173832.5|173742.5|173825|173735|6
1730839860000|2024-11-05 20:51:00|173826.3|173736.3|173830.3|173740.3|173830.3|173740.3|173825|173735|6
1730839870000|2024-11-05 20:51:10|173826.3|173736.3|173822.8|173732.8|173829.8|173739.8|173822.8|173732.8|5
1730839880000|2024-11-05 20:51:20|173823.3|173733.3|173828.5|173738.5|173828.5|173738.5|173823.3|173733.3|2
1730839890000|2024-11-05 20:51:30|173823.3|173733.3|173841.5|173751.5|173843.5|173753.5|173822.8|173732.8|7
1730839900000|2024-11-05 20:51:40|173842|173752|173844|173754|173844|173754|173842|173752|6
1730839910000|2024-11-05 20:51:50|173846.8|173756.8|173848.3|173758.3|173848.3|173758.3|173846.8|173756.8|2
1730839920000|2024-11-05 20:52:00|173848.8|173758.8|173889.8|173799.8|173889.8|173799.8|173848.8|173758.8|16
1730839930000|2024-11-05 20:52:10|173889.5|173799.5|173890.8|173800.8|173890.8|173800.8|173883.2|173793.2|10
1730839940000|2024-11-05 20:52:20|173891.3|173801.3|173887.5|173797.5|173891.3|173801.3|173887.5|173797.5|5
1730839950000|2024-11-05 20:52:30|173888|173798|173890.3|173800.3|173890.3|173800.3|173888|173798|5
1730839960000|2024-11-05 20:52:40|173889.3|173799.3|173892.3|173802.3|173892.3|173802.3|173889.3|173799.3|2
1730839970000|2024-11-05 20:52:50|173891.8|173801.8|173890.8|173800.8|173891.8|173801.8|173886.2|173796.2|6
1730839980000|2024-11-05 20:53:00|173886.2|173796.2|173889.3|173799.3|173894.3|173804.3|173886.2|173796.2|6
1730839990000|2024-11-05 20:53:10|173891.3|173801.3|173890.8|173800.8|173891.3|173801.3|173885.5|173795.5|3
1730840000000|2024-11-05 20:53:20|173899.8|173809.8|173896.3|173806.3|173905.3|173815.3|173896|173806|8
1730840010000|2024-11-05 20:53:30|173896.8|173806.8|173896.8|173806.8|173896.8|173806.8|173896.3|173806.3|3
1730840020000|2024-11-05 20:53:40|173896.3|173806.3|173896.3|173806.3|173896.3|173806.3|173896.3|173806.3|1
1730840030000|2024-11-05 20:53:50|173894.8|173804.8|173889.8|173799.8|173895.3|173805.3|173888|173798|13
1730840040000|2024-11-05 20:54:00|173890|173800|173916.3|173826.3|173917.7|173827.7|173890|173800|17
1730840050000|2024-11-05 20:54:10|173916|173826|173914.5|173824.5|173916|173826|173912.8|173822.8|8
1730840060000|2024-11-05 20:54:20|173914.8|173824.8|173916.8|173826.8|173916.8|173826.8|173911.8|173821.8|8
1730840070000|2024-11-05 20:54:30|173917.5|173827.5|173918.5|173828.5|173918.5|173828.5|173917.5|173827.5|3
1730840080000|2024-11-05 20:54:40|173920.8|173830.8|173919.3|173829.3|173921|173831|173918.8|173828.8|6
1730840090000|2024-11-05 20:54:50|173919.5|173829.5|173917.8|173827.8|173919.5|173829.5|173917.8|173827.8|2
1730840100000|2024-11-05 20:55:00|173916.3|173826.3|173915.5|173825.5|173916.3|173826.3|173915.5|173825.5|2
1730840110000|2024-11-05 20:55:10|173914.5|173824.5|173914.5|173824.5|173916|173826|173914.5|173824.5|5
1730840120000|2024-11-05 20:55:20|173913.8|173823.8|173916|173826|173916|173826|173913.8|173823.8|3
1730840140000|2024-11-05 20:55:40|173913.5|173823.5|173916|173826|173916|173826|173913.5|173823.5|3
1730840150000|2024-11-05 20:55:50|173913.5|173823.5|173915.3|173825.3|173915.3|173825.3|173913.5|173823.5|4
1730840160000|2024-11-05 20:56:00|173912.8|173822.8|173916.3|173826.3|173925.5|173835.5|173912.8|173822.8|6
1730840170000|2024-11-05 20:56:10|173913.3|173823.3|173913|173823|173915|173825|173913|173823|4
1730840180000|2024-11-05 20:56:20|173912.8|173822.8|173927.5|173837.5|173931.8|173841.8|173912.8|173822.8|15
1730840190000|2024-11-05 20:56:30|173927.2|173837.2|173926|173836|173927.2|173837.2|173926|173836|2
1730840200000|2024-11-05 20:56:40|173919.3|173829.3|173918.8|173828.8|173925|173835|173918.8|173828.8|8
1730840220000|2024-11-05 20:57:00|173918.5|173828.5|173917.8|173827.8|173918.5|173828.5|173914.3|173824.3|4
1730840230000|2024-11-05 20:57:10|173916.5|173826.5|173916|173826|173916.5|173826.5|173914.8|173824.8|6
1730840240000|2024-11-05 20:57:20|173922|173832|173931|173841|173932.5|173842.5|173916|173826|10
1730840250000|2024-11-05 20:57:30|173930.9|173840.9|173928.3|173838.3|173930.9|173840.9|173924|173834|10
1730840260000|2024-11-05 20:57:40|173926.5|173836.5|173947.9|173857.9|173948|173858|173921.8|173831.8|8
1730840270000|2024-11-05 20:57:50|173949.3|173859.3|173950.3|173860.3|173950.3|173860.3|173949.3|173859.3|2
1730840280000|2024-11-05 20:58:00|173949.8|173859.8|173949.8|173859.8|173949.8|173859.8|173949.8|173859.8|1
1730840290000|2024-11-05 20:58:10|173950|173860|173950|173860|173950.8|173860.8|173949.3|173859.3|9
1730840310000|2024-11-05 20:58:30|173949.8|173859.8|173950|173860|173950.3|173860.3|173949.8|173859.8|5
1730840320000|2024-11-05 20:58:40|173948.7|173858.7|173949.3|173859.3|173949.3|173859.3|173948.7|173858.7|3
1730840330000|2024-11-05 20:58:50|173949|173859|173947.5|173857.5|173949|173859|173946.2|173856.2|5
1730840340000|2024-11-05 20:59:00|173947|173857|173947|173857|173947.8|173857.8|173945.3|173855.3|4
1730840350000|2024-11-05 20:59:10|173946.9|173856.9|173949|173859|173949|173859|173946.9|173856.9|3
1730840360000|2024-11-05 20:59:20|173948.8|173858.8|173952.8|173862.8|173952.8|173862.8|173948.8|173858.8|2
1730840370000|2024-11-05 20:59:30|173951.3|173861.3|173951.3|173861.3|173951.3|173861.3|173951.3|173861.3|1
1730840380000|2024-11-05 20:59:40|173950.3|173860.3|173950.3|173860.3|173950.3|173860.3|173950.3|173860.3|1
1730840390000|2024-11-05 20:59:50|173951.5|173861.5|173951.5|173861.5|173951.5|173861.5|173951.5|173861.5|1
1730840400000|2024-11-05 21:00:00|173951.8|173861.8|173955.8|173865.8|173955.8|173865.8|173951.8|173861.8|4
1730840420000|2024-11-05 21:00:20|173956|173866|173958.8|173868.8|173958.8|173868.8|173956|173866|3
1730840430000|2024-11-05 21:00:30|173956.8|173866.8|173956.8|173866.8|173956.8|173866.8|173956.8|173866.8|1
1730840440000|2024-11-05 21:00:40|173957.5|173867.5|173957.5|173867.5|173957.5|173867.5|173957.5|173867.5|1
1730840450000|2024-11-05 21:00:50|173958|173868|173959.3|173869.3|173959.3|173869.3|173957.5|173867.5|3
1730840470000|2024-11-05 21:01:10|173959.5|173869.5|173963.5|173873.5|173964|173874|173959.5|173869.5|3
1730840480000|2024-11-05 21:01:20|173963|173873|173963|173873|173963|173873|173963|173873|1
1730840520000|2024-11-05 21:02:00|173960.8|173870.8|173960.8|173870.8|173960.8|173870.8|173960.8|173870.8|1
1730840530000|2024-11-05 21:02:10|173960.3|173870.3|173960.7|173870.7|173963.2|173873.2|173951.7|173861.7|9
1730840540000|2024-11-05 21:02:20|173960.9|173870.9|173962.2|173872.2|173962.2|173872.2|173960.9|173870.9|2
1730840560000|2024-11-05 21:02:40|173962.5|173872.5|173962.5|173872.5|173962.5|173872.5|173962.5|173872.5|1
1730840570000|2024-11-05 21:02:50|173952.4|173862.4|173952.4|173862.4|173952.4|173862.4|173952.4|173862.4|1
1730840580000|2024-11-05 21:03:00|173952.7|173862.7|173952.5|173862.5|173952.7|173862.7|173952.5|173862.5|2
1730840590000|2024-11-05 21:03:10|173953.9|173863.9|173949.8|173859.8|173953.9|173863.9|173949.8|173859.8|3
1730840600000|2024-11-05 21:03:20|173951.5|173861.5|173951.5|173861.5|173951.5|173861.5|173951.5|173861.5|1
1730840630000|2024-11-05 21:03:50|173949.8|173859.8|173951.5|173861.5|173951.5|173861.5|173949.8|173859.8|2
1730840640000|2024-11-05 21:04:00|173949.8|173859.8|173949.8|173859.8|173949.8|173859.8|173949.8|173859.8|1
1730840650000|2024-11-05 21:04:10|173951.5|173861.5|173951.5|173861.5|173951.5|173861.5|173951.5|173861.5|1
1730840670000|2024-11-05 21:04:30|173950.9|173860.9|173954.2|173864.2|173957.7|173867.7|173950.2|173860.2|6
1730840680000|2024-11-05 21:04:40|173949.9|173859.9|173950.7|173860.7|173950.7|173860.7|173949.9|173859.9|2
1730840690000|2024-11-05 21:04:50|173949.5|173859.5|173949.5|173859.5|173949.5|173859.5|173949.5|173859.5|1
1730840700000|2024-11-05 21:05:00|173950.9|173860.9|173954.9|173864.9|173954.9|173864.9|173947.5|173857.5|5
1730840720000|2024-11-05 21:05:20|173951.8|173861.8|173951.8|173861.8|173951.8|173861.8|173951.8|173861.8|1
1730840730000|2024-11-05 21:05:30|173946.5|173856.5|173947.9|173857.9|173953.9|173863.9|173946.5|173856.5|5
1730840750000|2024-11-05 21:05:50|173946.5|173856.5|174015.7|173885.7|174019.7|173890.4|173946.5|173856.5|6
1730840760000|2024-11-05 21:06:00|174015.5|173885.5|174002.8|173872.8|174015.5|173885.5|174002.8|173872.8|4
1730840770000|2024-11-05 21:06:10|174003|173873|173983.8|173893.8|174007.5|173893.8|173983.8|173873|7
1730840780000|2024-11-05 21:06:20|173984|173894|173984|173894|173984|173894|173984|173894|1
1730840790000|2024-11-05 21:06:30|173983.8|173893.8|173983.2|173893.2|173983.8|173893.8|173983.2|173893.2|2
1730840800000|2024-11-05 21:06:40|173983.5|173893.5|173967.9|173877.9|173983.5|173893.5|173967.7|173877.7|4
1730840810000|2024-11-05 21:06:50|173968|173878|173970.5|173880.5|173970.5|173880.5|173966.8|173876.8|6
1730840820000|2024-11-05 21:07:00|173971|173881|173987|173897|173991|173901|173971|173881|8
1730840830000|2024-11-05 21:07:10|173981.5|173891.5|173990.2|173900.2|173990.2|173900.2|173981.5|173891.5|4
1730840840000|2024-11-05 21:07:20|173983.9|173893.9|173983.9|173893.9|173983.9|173893.9|173983.9|173893.9|1
1730840850000|2024-11-05 21:07:30|173987.5|173897.5|173987.5|173897.5|173987.5|173897.5|173987.5|173897.5|1
1730840880000|2024-11-05 21:08:00|173988.2|173898.2|173988.2|173898.2|173988.2|173898.2|173988.2|173898.2|1
1730840890000|2024-11-05 21:08:10|173987.5|173897.5|173987.5|173897.5|173987.5|173897.5|173987.5|173897.5|1
1730840950000|2024-11-05 21:09:10|173993.9|173903.9|173993.9|173903.9|173993.9|173903.9|173993.9|173903.9|1
1730840980000|2024-11-05 21:09:40|173994.2|173904.2|173994.2|173904.2|173994.2|173904.2|173994.2|173904.2|1
1730840990000|2024-11-05 21:09:50|173987.8|173897.8|173994.2|173904.2|173994.2|173904.2|173987.8|173897.8|3
1730841010000|2024-11-05 21:10:10|173987.8|173897.8|173987.2|173897.2|173987.8|173897.8|173987.2|173897.2|2
1730841020000|2024-11-05 21:10:20|173993.5|173903.5|173994.2|173904.2|173994.2|173904.2|173993.5|173903.5|2
1730841030000|2024-11-05 21:10:30|173993.5|173903.5|173993.5|173903.5|173993.5|173903.5|173993.5|173903.5|1
1730841060000|2024-11-05 21:11:00|173992.9|173902.9|173994.9|173904.9|173994.9|173904.9|173992.9|173902.9|2
1730841080000|2024-11-05 21:11:20|173994.2|173904.2|173994.2|173904.2|173994.2|173904.2|173994.2|173904.2|1
1730841090000|2024-11-05 21:11:30|173987.8|173897.8|173987.8|173897.8|173993.8|173903.8|173987.8|173897.8|3
1730841140000|2024-11-05 21:12:20|173994.2|173904.2|173994.2|173904.2|173994.2|173904.2|173994.2|173904.2|1
1730841150000|2024-11-05 21:12:30|173987.8|173897.8|173987.8|173897.8|173987.8|173897.8|173987.8|173897.8|1
1730841160000|2024-11-05 21:12:40|173993.8|173903.8|173988.5|173898.5|173993.8|173903.8|173987.8|173897.8|3
1730841170000|2024-11-05 21:12:50|173994.9|173904.9|173994.9|173904.9|173994.9|173904.9|173994.9|173904.9|1
1730841180000|2024-11-05 21:13:00|173988.5|173898.5|173988.5|173898.5|173988.5|173898.5|173988.5|173898.5|1
1730841190000|2024-11-05 21:13:10|173994.9|173904.9|173994.9|173904.9|173994.9|173904.9|173994.9|173904.9|1
1730841200000|2024-11-05 21:13:20|173988.9|173898.9|173988.9|173898.9|173988.9|173898.9|173988.9|173898.9|1
1730841240000|2024-11-05 21:14:00|173988.2|173898.2|173987.5|173897.5|173988.2|173898.2|173987.5|173897.5|2
1730841270000|2024-11-05 21:14:30|173986.5|173896.5|173986.5|173896.5|173986.5|173896.5|173986.5|173896.5|1
1730841280000|2024-11-05 21:14:40|173992.5|173902.5|173992.9|173902.9|173992.9|173902.9|173992.2|173902.2|4
1730841290000|2024-11-05 21:14:50|173992.2|173902.2|173986.3|173896.3|173992.2|173902.2|173986.3|173896.3|2
1730841300000|2024-11-05 21:15:00|173989.5|173899.5|173989|173899|173989.5|173899.5|173987.4|173897.4|4
1730841310000|2024-11-05 21:15:10|173989.9|173899.9|173990.4|173900.4|173990.4|173900.4|173989.9|173899.9|2
1730841330000|2024-11-05 21:15:30|173990.7|173900.7|173990.7|173900.7|173990.7|173900.7|173990.7|173900.7|1
1730841340000|2024-11-05 21:15:40|173994.5|173904.5|173994.5|173904.5|173994.5|173904.5|173994.5|173904.5|1
1730841370000|2024-11-05 21:16:10|173996.5|173906.5|173995|173905|173996.5|173906.5|173995|173905|2
1730841380000|2024-11-05 21:16:20|173996.5|173906.5|173996.5|173906.5|173996.5|173906.5|173996.5|173906.5|1
1730841390000|2024-11-05 21:16:30|173995|173905|173996.5|173906.5|173996.5|173906.5|173995|173905|2
1730841400000|2024-11-05 21:16:40|173995.5|173905.5|173995.5|173905.5|173995.5|173905.5|173995.5|173905.5|1
1730841460000|2024-11-05 21:17:40|173997|173907|173995.5|173905.5|173997|173907|173995.5|173905.5|2
1730841470000|2024-11-05 21:17:50|173991.5|173901.5|174063.8|173933.8|174063.8|173933.8|173991.5|173901.5|13
1730841480000|2024-11-05 21:18:00|174063|173933|174066|173936|174066.4|173936.4|174063|173933|14
1730841490000|2024-11-05 21:18:10|174065.7|173935.7|174066.4|173936.4|174066.4|173936.4|174065|173935|3
1730841530000|2024-11-05 21:18:50|174074.4|173944.4|174061.8|173971.8|174094.4|173971.8|174061.8|173944.4|7
1730841540000|2024-11-05 21:19:00|174062|173972|174057.5|173967.5|174062|173972|174057.5|173967.5|3
1730841550000|2024-11-05 21:19:10|174057.2|173967.2|174055.4|173965.4|174057.2|173967.2|174055.4|173965.4|3
1730841590000|2024-11-05 21:19:50|174084.4|173954.4|174103.4|173973.4|174103.4|173973.4|174080|173950|6
1730841600000|2024-11-05 21:20:00|174099.4|173969.4|174103.4|173973.4|174103.4|173973.4|174099.4|173969.4|2
1730841610000|2024-11-05 21:20:10|174106.7|173976.7|174112.3|173982.3|174112.7|173982.7|174106.3|173976.3|7
1730841620000|2024-11-05 21:20:20|174107.7|173977.7|174104.2|173974.2|174110|173980|174104.2|173974.2|3
1730841640000|2024-11-05 21:20:40|174076|173986|174076|173986|174076|173986|174076|173986|1
1730841650000|2024-11-05 21:20:50|174073.5|173983.5|174073.5|173983.5|174076|173986|174073.5|173983.5|3
1730841660000|2024-11-05 21:21:00|174149.7|174019.7|174150.8|174020.8|174150.8|174020.8|174145.4|174015.4|4
1730841670000|2024-11-05 21:21:10|174151.4|174021.4|174148.3|174018.3|174154.4|174024.4|174148.3|174018.3|7
1730841680000|2024-11-05 21:21:20|174148.2|174018.2|174148|174018|174148.2|174018.2|174148|174018|4
1730841690000|2024-11-05 21:21:30|174148.5|174018.5|174151.4|174021.4|174151.4|174021.4|174147.5|174017.5|7
1730841700000|2024-11-05 21:21:40|174136.3|174046.3|174140.7|174050.7|174140.7|174050.7|174136.3|174046.3|7
1730841710000|2024-11-05 21:21:50|174140.4|174050.4|174139.7|174049.7|174140.4|174050.4|174138.8|174048.8|3
1730841720000|2024-11-05 21:22:00|174145.4|174055.4|174146|174056|174146|174056|174139.7|174049.7|4
1730841730000|2024-11-05 21:22:10|174146.5|174056.5|174146.5|174056.5|174146.5|174056.5|174146.5|174056.5|1
1730841750000|2024-11-05 21:22:30|174140.2|174050.2|174140|174050|174140.2|174050.2|174140|174050|2
1730841770000|2024-11-05 21:22:50|174140.5|174050.5|174160|174030|174160|174050.5|174140|174030|3
1730841780000|2024-11-05 21:23:00|174167.7|174037.7|174208.7|174078.7|174210.2|174080.2|174167.7|174037.7|13
1730841790000|2024-11-05 21:23:10|174209.3|174079.3|174209.3|174079.3|174209.3|174079.3|174209.3|174079.3|1
1730841810000|2024-11-05 21:23:30|174207.8|174077.8|174209.3|174079.3|174209.3|174079.3|174207.8|174077.8|2
1730841820000|2024-11-05 21:23:40|174208.7|174078.7|174229.9|174099.9|174234.4|174104.4|174208.7|174078.7|3
1730841830000|2024-11-05 21:23:50|174230|174100|174225.8|174095.8|174230|174100|174224.9|174094.9|7
1730841840000|2024-11-05 21:24:00|174226.2|174096.2|174224.8|174094.8|174226.2|174096.2|174224.8|174094.8|2
1730841850000|2024-11-05 21:24:10|174223.5|174093.5|174220.5|174090.5|174224.5|174094.5|174220.5|174090.5|4
1730841900000|2024-11-05 21:25:00|174220.2|174090.2|174237|174107|174237.9|174107.9|174220.2|174090.2|7
1730841910000|2024-11-05 21:25:10|174236.7|174106.7|174236.2|174106.2|174239.5|174109.5|174236|174106|5
1730841920000|2024-11-05 21:25:20|174235.5|174105.5|174234.2|174104.2|174235.5|174105.5|174234.2|174104.2|4
1730841930000|2024-11-05 21:25:30|174236.2|174106.2|174213|174123|174236.2|174123|174213|174104.2|6
1730841940000|2024-11-05 21:25:40|174212|174122|174215.4|174125.4|174216|174126|174210|174120|6
1730841960000|2024-11-05 21:26:00|174216|174126|174214.7|174124.7|174216|174126|174214.7|174124.7|2
1730841970000|2024-11-05 21:26:10|174216|174126|174217.5|174127.5|174218.2|174128.2|174216|174126|5
1730841980000|2024-11-05 21:26:20|174218.2|174128.2|174218.2|174128.2|174218.2|174128.2|174218.2|174128.2|1
1730842000000|2024-11-05 21:26:40|174216.7|174126.7|174230.2|174100.2|174233.9|174126.7|174208.8|174100.2|7
1730842010000|2024-11-05 21:26:50|174230.5|174100.5|174232.2|174102.2|174232.2|174102.2|174230.5|174100.5|3
1730842020000|2024-11-05 21:27:00|174232.5|174102.5|174232.2|174102.2|174232.5|174102.5|174230.8|174100.8|4
1730842030000|2024-11-05 21:27:10|174231.2|174101.2|174230.9|174100.9|174231.2|174101.2|174230.9|174100.9|2
1730842040000|2024-11-05 21:27:20|174229.2|174099.2|174227.8|174097.8|174229.2|174099.2|174227.2|174097.2|3
1730842050000|2024-11-05 21:27:30|174225.8|174095.8|174225.8|174095.8|174225.8|174095.8|174225.8|174095.8|1
1730842060000|2024-11-05 21:27:40|174224.4|174094.4|174224.4|174094.4|174224.4|174094.4|174224.4|174094.4|1
1730842070000|2024-11-05 21:27:50|174222.4|174092.4|174221|174091|174223.4|174093.4|174221|174091|3
1730842080000|2024-11-05 21:28:00|174221.4|174091.4|174221.4|174091.4|174221.4|174091.4|174221.4|174091.4|1
1730842090000|2024-11-05 21:28:10|174222|174092|174221.4|174091.4|174222.7|174092.7|174221.4|174091.4|3
1730842100000|2024-11-05 21:28:20|174220|174090|174217.7|174087.7|174220|174090|174214|174084|4
1730842110000|2024-11-05 21:28:30|174219.4|174089.4|174217|174087|174219.4|174089.4|174216.3|174086.3|4
1730842120000|2024-11-05 21:28:40|174216|174086|174212.8|174082.8|174216|174086|174211.5|174081.5|5
1730842130000|2024-11-05 21:28:50|174211.8|174081.8|174211.8|174081.8|174213|174083|174211.5|174081.5|4
1730842140000|2024-11-05 21:29:00|174212.5|174082.5|174212.2|174082.2|174214.9|174084.9|174212.2|174082.2|4
1730842170000|2024-11-05 21:29:30|174210.5|174080.5|174210.5|174080.5|174210.5|174080.5|174210.5|174080.5|1
1730842190000|2024-11-05 21:29:50|174215.2|174085.2|174212.5|174082.5|174215.2|174085.2|174212.2|174082.2|3
1730842200000|2024-11-05 21:30:00|174210.2|174080.2|174212.5|174082.5|174214.2|174084.2|174210.2|174080.2|3
1730842210000|2024-11-05 21:30:10|174210.9|174080.9|174210.9|174080.9|174210.9|174080.9|174210.9|174080.9|1
1730842220000|2024-11-05 21:30:20|174210.2|174080.2|174210.2|174080.2|174210.2|174080.2|174210.2|174080.2|1
1730842250000|2024-11-05 21:30:50|174198.5|174068.5|174201.8|174071.8|174201.8|174071.8|174198.5|174068.5|2
1730842260000|2024-11-05 21:31:00|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|1
1730842280000|2024-11-05 21:31:20|174202.2|174072.2|174202.2|174072.2|174202.2|174072.2|174202.2|174072.2|1
1730842310000|2024-11-05 21:31:50|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|1
1730842340000|2024-11-05 21:32:20|174200.5|174070.5|174200.5|174070.5|174200.5|174070.5|174200.5|174070.5|1
1730842350000|2024-11-05 21:32:30|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|1
1730842370000|2024-11-05 21:32:50|174205.2|174075.2|174205.2|174075.2|174205.2|174075.2|174205.2|174075.2|1
1730842380000|2024-11-05 21:33:00|174208.5|174078.5|174203.5|174073.5|174208.5|174078.5|174203.5|174073.5|3
1730842390000|2024-11-05 21:33:10|174203.2|174073.2|174203.2|174073.2|174203.2|174073.2|174203.2|174073.2|1
1730842410000|2024-11-05 21:33:30|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|174202.9|174072.9|1
1730842460000|2024-11-05 21:34:20|174207.2|174077.2|174204.9|174074.9|174207.2|174077.2|174204.9|174074.9|2
1730842470000|2024-11-05 21:34:30|174204.2|174074.2|174204.2|174074.2|174204.2|174074.2|174204.2|174074.2|1
1730842490000|2024-11-05 21:34:50|174244|174040|174244|174040|174244|174040|174244|174040|1
1730842500000|2024-11-05 21:35:00|174244.5|174075.3|174205.3|174075.3|174244.5|174075.3|174205.3|174075.3|2
1730842510000|2024-11-05 21:35:10|174204.5|174074.5|174204.5|174074.5|174204.5|174074.5|174204.5|174074.5|1
1730842520000|2024-11-05 21:35:20|174203.3|174073.3|174203.3|174073.3|174203.3|174073.3|174203.3|174073.3|1
1730842530000|2024-11-05 21:35:30|174201.8|174071.8|174200.9|174070.9|174201.8|174071.8|174200.9|174070.9|2
1730842560000|2024-11-05 21:36:00|174205.2|174075.2|174203.2|174073.2|174205.2|174075.2|174203.2|174073.2|2
1730842570000|2024-11-05 21:36:10|174205.2|174075.2|174200.9|174070.9|174205.2|174075.2|174200.9|174070.9|2
1730842580000|2024-11-05 21:36:20|174197.9|174067.9|174197.9|174067.9|174197.9|174067.9|174197.9|174067.9|1
1730842600000|2024-11-05 21:36:40|174201.2|174071.2|174199.9|174069.9|174201.2|174071.2|174199.9|174069.9|2
1730842620000|2024-11-05 21:37:00|174195.5|174065.5|174166.8|174036.8|174195.5|174065.5|174166.2|174036.2|16
1730842630000|2024-11-05 21:37:10|174166.5|174036.5|174141.8|174011.8|174166.5|174036.5|174141.8|174011.8|13
1730842640000|2024-11-05 21:37:20|174145.5|174015.5|174141.3|174011.3|174145.5|174015.5|174140.8|174010.8|13
1730842650000|2024-11-05 21:37:30|174141|174011|174140|174010|174141|174011|174140|174010|5
1730842710000|2024-11-05 21:38:30|174132.3|174002.3|174128|173998|174132.3|174002.3|174128|173998|4
1730842740000|2024-11-05 21:39:00|174127.7|173997.7|174127.7|173997.7|174127.7|173997.7|174127.7|173997.7|1
1730842760000|2024-11-05 21:39:20|174127.3|173997.3|174127.3|173997.3|174127.3|173997.3|174127.3|173997.3|1
1730842770000|2024-11-05 21:39:30|174125.5|173995.5|174131|174001|174131|174001|174125.5|173995.5|2
1730842780000|2024-11-05 21:39:40|174130.3|174000.3|174130.3|174000.3|174130.3|174000.3|174130.3|174000.3|1
1730842800000|2024-11-05 21:40:00|174137.7|174007.7|174155.2|174025.2|174155.9|174025.9|174137.7|174007.7|5
1730842810000|2024-11-05 21:40:10|174156.5|174026.5|174154.8|174024.8|174156.5|174026.5|174154.8|174024.8|7
1730842820000|2024-11-05 21:40:20|174155|174025|174154.8|174024.8|174155|174025|174154.8|174024.8|2
1730842840000|2024-11-05 21:40:40|174153|174023|174148.7|174018.7|174153|174023|174148.7|174018.7|4
1730842850000|2024-11-05 21:40:50|174149.5|174019.5|174154.2|174024.2|174154.2|174024.2|174149.5|174019.5|3
1730842870000|2024-11-05 21:41:10|174153.5|174023.5|174154.2|174024.2|174154.2|174024.2|174153.5|174023.5|2
1730842880000|2024-11-05 21:41:20|174153.8|174023.8|174153.8|174023.8|174153.8|174023.8|174153.8|174023.8|1
1730842890000|2024-11-05 21:41:30|174153.3|174023.3|174159.8|174029.8|174159.8|174029.8|174153.3|174023.3|7
1730842900000|2024-11-05 21:41:40|174158.3|174028.3|174159.8|174029.8|174159.8|174029.8|174158.3|174028.3|4
1730842920000|2024-11-05 21:42:00|174160|174030|174160|174030|174160|174030|174160|174030|1
1730842930000|2024-11-05 21:42:10|174160.3|174030.3|174160.3|174030.3|174160.3|174030.3|174160.3|174030.3|1
1730842960000|2024-11-05 21:42:40|174164|174034|174160.3|174030.3|174164|174034|174160.3|174030.3|2
1730842970000|2024-11-05 21:42:50|174161.3|174031.3|174162.3|174032.3|174162.8|174032.8|174161.3|174031.3|5
1730842980000|2024-11-05 21:43:00|174162|174032|174162.3|174032.3|174162.5|174032.5|174161.3|174031.3|4
1730843000000|2024-11-05 21:43:20|174167.3|174037.3|174165.8|174035.8|174167.8|174037.8|174165.8|174035.8|6
1730843010000|2024-11-05 21:43:30|174166.5|174036.5|174164.8|174034.8|174166.5|174036.5|174164.8|174034.8|2
1730843030000|2024-11-05 21:43:50|174165.5|174035.5|174166.8|174036.8|174166.8|174036.8|174165.5|174035.5|2
1730843040000|2024-11-05 21:44:00|174167|174037|174167|174037|174167|174037|174167|174037|1
1730843060000|2024-11-05 21:44:20|174169.3|174039.3|174165.5|174035.5|174169.3|174039.3|174165.5|174035.5|5
1730843070000|2024-11-05 21:44:30|174166.8|174036.8|174166.8|174036.8|174166.8|174036.8|174166.8|174036.8|1
1730843080000|2024-11-05 21:44:40|174166|174036|174165.3|174035.3|174166|174036|174165|174035|6
1730843090000|2024-11-05 21:44:50|174165.5|174035.5|174165.3|174035.3|174165.5|174035.5|174164|174034|4
1730843100000|2024-11-05 21:45:00|174165|174035|174166.5|174036.5|174166.5|174036.5|174165|174035|5
1730843110000|2024-11-05 21:45:10|174166.8|174036.8|174168|174038|174168|174038|174166.8|174036.8|2
1730843120000|2024-11-05 21:45:20|174161.5|174031.5|174161.5|174031.5|174161.5|174031.5|174161.5|174031.5|1
1730843140000|2024-11-05 21:45:40|174105.5|173975.5|174082.3|173952.3|174167|173991.3|174073.5|173902.5|30
1730843150000|2024-11-05 21:45:50|174072.8|173942.8|174071.2|173941.2|174083.9|173953.9|174067.8|173937.8|23
1730843160000|2024-11-05 21:46:00|174071.8|173941.8|174078.7|173948.7|174078.7|173948.7|174069.5|173939.5|19
1730843170000|2024-11-05 21:46:10|174079|173949|174071.9|173941.9|174079|173949|174071.9|173941.9|20
1730843180000|2024-11-05 21:46:20|174078.7|173948.7|174076.7|173946.7|174079|173949|174068.5|173938.5|19
1730843190000|2024-11-05 21:46:30|174077|173947|174074.7|173944.7|174077|173947|174068.2|173938.2|18
1730843200000|2024-11-05 21:46:40|174065.8|173935.8|174070.8|173940.8|174077|173947|174065.2|173935.2|25
1730843210000|2024-11-05 21:46:50|174068|173938|174067.3|173937.3|174074.3|173944.3|174059.2|173929.2|30
1730843220000|2024-11-05 21:47:00|174072|173942|174068|173938|174076|173946|174062.4|173932.4|30
1730843230000|2024-11-05 21:47:10|174067.8|173937.8|174066.3|173936.3|174072.7|173942.7|174060.7|173930.7|31
1730843240000|2024-11-05 21:47:20|174061.5|173931.5|174056.2|173926.2|174065.5|173935.5|174052.7|173922.7|10
1730843250000|2024-11-05 21:47:30|174052.7|173922.7|174052.7|173922.7|174060.4|173930.4|174052.7|173922.7|4
1730843280000|2024-11-05 21:48:00|174053|173923|174053|173923|174053|173923|174053|173923|1
1730843290000|2024-11-05 21:48:10|174071|173941|174071.5|173941.5|174071.5|173941.5|174071|173941|2
1730843300000|2024-11-05 21:48:20|174053|173923|174053|173923|174053|173923|174053|173923|1
1730843310000|2024-11-05 21:48:30|174048.4|173918.4|174043.7|173913.7|174048.4|173918.4|174038.4|173908.4|6
1730843320000|2024-11-05 21:48:40|174041|173911|174044.9|173914.9|174044.9|173914.9|174041|173911|2
1730843330000|2024-11-05 21:48:50|174049.4|173919.4|174045.2|173915.2|174049.4|173919.4|174044.9|173914.9|4
1730843340000|2024-11-05 21:49:00|174049.4|173919.4|174051.8|173921.8|174066.9|173936.9|174040|173910|12
1730843350000|2024-11-05 21:49:10|174059.2|173929.2|174070|173940|174131.3|173940|174059.2|173856|18
1730843360000|2024-11-05 21:49:20|174075|173945|174078.3|173948.3|174117|173948.7|174075|173909|19
1730843370000|2024-11-05 21:49:30|174078.4|173948.4|174078.9|173948.9|174094|173964|174077.2|173947.2|19
1730843380000|2024-11-05 21:49:40|174079.7|173949.7|174092|173841|174106|173949.7|174000.3|173837.5|11
1730843390000|2024-11-05 21:49:50||173839.5||173839.5||173839.5||173839.5|1
1730843400000|2024-11-05 21:50:00|174113|173848|174119.3|173853.3|174120|173854|174113|173848|4
1730843410000|2024-11-05 21:50:10|174105.3|173868|174119|173856.3|174120|173871.3|174102|173853.3|4
1730843420000|2024-11-05 21:50:20|174121|173859|174121.7|173858.3|174121.7|173859|174121|173858.3|3
1730843430000|2024-11-05 21:50:30|174055|173925|174055|173925|174055|173925|174055|173925|1
1730843450000|2024-11-05 21:50:50|174052.5|173922.5|174054.9|173924.9|174054.9|173924.9|174052.5|173922.5|2
1730843460000|2024-11-05 21:51:00|174121.3|173858.3|174121.3|173858.3|174121.3|173858.3|174121.3|173858.3|1
1730843470000|2024-11-05 21:51:10|174121|173859|174121|173862|174121|173862|174121|173859|3
1730843480000|2024-11-05 21:51:20|174056.5|173926.5|174121|173862|174121|173926.5|174056.5|173862|2
1730843490000|2024-11-05 21:51:30|174121.3|173926.7|174056.5|173926.5|174121.3|173926.7|174056.5|173926.5|3
1730843500000|2024-11-05 21:51:40|174121|173862|174121|173862|174121|173862|174121|173862|1
1730843510000|2024-11-05 21:51:50|174121.7|173861.3|174122|173861.3|174122|173861.3|174121.7|173861.3|2
1730843520000|2024-11-05 21:52:00|174056.8|173861.7|174126.3|173859|174130.7|173926.8|174056.8|173855|9
1730843530000|2024-11-05 21:52:10|174126|173859.7|174126|173859.7|174126|173859.7|174126|173859.7|1
1730843540000|2024-11-05 21:52:20|174057.9|173927.9|174132|173866|174132|173927.9|174057.9|173859.7|5
1730843550000|2024-11-05 21:52:30|174133.3|173885.3|174146.3|173880.3|174146.3|173885.3|174133.3|173878.7|6
1730843560000|2024-11-05 21:52:40|174146|173880|174078|173948|174146|173948|174078|173880|2
1730843570000|2024-11-05 21:52:50|174146|173880|174146.7|173880|174146.7|173880|174146|173880|2
1730843580000|2024-11-05 21:53:00|174078.4|173948.4|174078.4|173948.4|174078.4|173948.4|174078.4|173948.4|1
1730843590000|2024-11-05 21:53:10|174078.7|173948.7|174078.7|173948.7|174078.7|173948.7|174078.7|173948.7|1
1730843600000|2024-11-05 21:53:20|174150.3|173879.7|174150.7|173879|174150.7|173879.7|174150.3|173879|2
1730843610000|2024-11-05 21:53:30|174080.2|173950.2|174080.2|173950.2|174080.2|173950.2|174080.2|173950.2|1
1730843620000|2024-11-05 21:53:40|174143.3|173875|174142.7|173875|174143.3|173875.3|174142.3|173874.3|4
1730843630000|2024-11-05 21:53:50|174142.3|173874.3|174073|173943|174142.3|173943|174073|173874.3|2
1730843650000|2024-11-05 21:54:10|174073.5|173943.5|174073.5|173943.5|174073.5|173943.5|174073.5|173943.5|1
1730843660000|2024-11-05 21:54:20|174073|173943|174073|173943|174073|173943|174073|173943|1
1730843670000|2024-11-05 21:54:30|174073.5|173943.5|174073.5|173943.5|174073.5|173943.5|174073.5|173943.5|1
1730843680000|2024-11-05 21:54:40|174073|173943|174073.4|173943.4|174073.4|173943.4|174073|173943|2
1730843700000|2024-11-05 21:55:00|174142|173874.7|174150|173859|174150|173874.7|174142|173859|4
1730843710000|2024-11-05 21:55:10|174109.3|173900.3|174109.3|173900.3|174109.3|173900.3|174109.3|173900.3|1
1730843720000|2024-11-05 21:55:20|174150|173859|174150|173859|174150|173859|174150|173859|1
1730843730000|2024-11-05 21:55:30|174109.3|173900.3|174109.3|173900.3|174109.3|173900.3|174109.3|173900.3|1
1730843740000|2024-11-05 21:55:40|174150|173859|174150.7|173858.3|174150.7|173859|174150|173858.3|3
1730843750000|2024-11-05 21:55:50|174134|173886|174075|173945|174134|173945|174075|173886|2
1730843760000|2024-11-05 21:56:00|174134|173886|174136|173884|174136|173886|174134|173884|3
1730843770000|2024-11-05 21:56:10|174152|173857|174110|173899|174152|173899|174110|173857|2
1730843790000|2024-11-05 21:56:30|174152|173857|174152|173857|174152|173857|174152|173857|1
1730843800000|2024-11-05 21:56:40|174110|173899|174110|173899|174110|173899|174110|173899|1
1730843810000|2024-11-05 21:56:50|174136|173884|174134|173883|174136|173884|174134|173883|2
1730843820000|2024-11-05 21:57:00|174073.5|173943.5|174134|173883|174134|173943.5|174073.5|173883|2
1730843830000|2024-11-05 21:57:10|174135|173882|174151.3|173855.7|174151.3|173882|174135|173855.7|2
1730843860000|2024-11-05 21:57:40|174109.3|173897.7|174150.7|173856.3|174151.3|173897.7|174109.3|173855.7|3
1730843880000|2024-11-05 21:58:00|174134|173883|174073.5|173943.5|174134|173943.5|174073.5|173883|2
1730843890000|2024-11-05 21:58:10|174108.7|173898.3|174108.7|173898.3|174108.7|173898.3|174108.7|173898.3|1
1730843900000|2024-11-05 21:58:20|174150.7|173856.3|174150.7|173856.3|174150.7|173856.3|174150.7|173856.3|1
1730843910000|2024-11-05 21:58:30|174151.3|173855.7|174152|173855|174152|173855.7|174151.3|173855|2
1730843920000|2024-11-05 21:58:40|174073.5|173943.5|174073.5|173943.5|174073.5|173943.5|174073.5|173943.5|1
1730843930000|2024-11-05 21:58:50|174137|173879|174137|173879|174137|173879|174137|173879|1
1730843940000|2024-11-05 21:59:00|174136|173880|174152|173854.3|174152|173880|174136|173854.3|2
1730843950000|2024-11-05 21:59:10|174153.3|173853.7|174158|173853|174158|173853.7|174153.3|173853|3
1730843960000|2024-11-05 21:59:20|174113.3|173897.7|174113.3|173897.7|174113.3|173897.7|174113.3|173897.7|1
1730843970000|2024-11-05 21:59:30|174165|173840|174165|173840|174165|173840|174165|173840|1
1730843980000|2024-11-05 21:59:40|174131.5|173863.4|174163.6|173837|174166.5|173863.4|174131.5|173837|5
1730843990000|2024-11-05 21:59:50|174164.2|173836.5|174202.8|173860.8|174209|173867|174164.2|173833.5|7
1730844000000|2024-11-05 22:00:00|174219.1|173877.1|174219.1|173877.1|174219.1|173877.1|174219.1|173877.1|1
1730844030000|2024-11-05 22:00:30|174200.6|173858.6|174200.6|173858.6|174200.6|173858.6|174200.6|173858.6|1
1730844140000|2024-11-05 22:02:20|174146|173804|174146|173804|174146|173804|174146|173804|1
1730844580000|2024-11-05 22:09:40|174140|173798|174146|173804|174146|173804|174133.5|173791.5|3
1730844750000|2024-11-05 22:12:30|174160|173818|174160|173818|174160|173818|174160|173818|1
1730844820000|2024-11-05 22:13:40|174161.5|173819.5|174161.5|173819.5|174161.5|173819.5|174161.5|173819.5|1
1730845030000|2024-11-05 22:17:10|174146|173804|174146|173804|174146|173804|174146|173804|1
1730845180000|2024-11-05 22:19:40|174146.1|173804.1|174146.1|173804.1|174146.1|173804.1|174146.1|173804.1|1
1730845280000|2024-11-05 22:21:20|174146|173804|174146|173804|174146|173804|174146|173804|1
1730845420000|2024-11-05 22:23:40|174058.5|173716.5|174133.5|173791.5|174133.5|173791.5|174058.5|173716.5|2
1730845470000|2024-11-05 22:24:30|174146|173804|174158.5|173816.5|174158.5|173816.5|174146|173804|2
1730845510000|2024-11-05 22:25:10|174164.6|173822.6|174140.2|173798.2|174164.6|173822.6|174133.5|173791.5|5
1730845520000|2024-11-05 22:25:20|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730845530000|2024-11-05 22:25:30|174148.7|173806.7|174149.3|173807.3|174149.3|173807.3|174148.7|173806.7|6
1730845540000|2024-11-05 22:25:40|174149.4|173807.4|174149.6|173807.6|174149.6|173807.6|174149.4|173807.4|3
1730845580000|2024-11-05 22:26:20|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730845590000|2024-11-05 22:26:30|174148.6|173806.6|174148.6|173806.6|174148.6|173806.6|174148.6|173806.6|1
1730845690000|2024-11-05 22:28:10|174216.4|173874.4|174216.4|173874.4|174216.4|173874.4|174216.4|173874.4|1
1730845820000|2024-11-05 22:30:20|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730846230000|2024-11-05 22:37:10|174150.1|173808.1|174150.1|173808.1|174150.1|173808.1|174150.1|173808.1|1
1730846260000|2024-11-05 22:37:40|174151.9|173809.9|174151.9|173809.9|174151.9|173809.9|174151.9|173809.9|1
1730846320000|2024-11-05 22:38:40|174150.1|173808.1|174150.1|173808.1|174150.1|173808.1|174150.1|173808.1|1
1730846490000|2024-11-05 22:41:30|174077.9|173735.9|174079.9|173737.9|174080.3|173738.3|174077.9|173735.9|3
1730846500000|2024-11-05 22:41:40|174077.7|173735.7|174078.2|173736.2|174078.2|173736.2|174077.7|173735.7|2
1730846510000|2024-11-05 22:41:50|174080.4|173738.4|174082.1|173740.1|174083.5|173741.5|174080.4|173738.4|8
1730846520000|2024-11-05 22:42:00|174079.7|173737.7|174079.7|173737.7|174080.3|173738.3|174079.7|173737.7|5
1730846530000|2024-11-05 22:42:10|174082.1|173740.1|174079.9|173737.9|174082.1|173740.1|174079.9|173737.9|2
1730846570000|2024-11-05 22:42:50|174078|173736|174077|173735|174078|173736|174077|173735|2
1730846590000|2024-11-05 22:43:10|174079.7|173737.7|174082.9|173740.9|174084|173742|174079.7|173737.7|9
1730846600000|2024-11-05 22:43:20|174082.4|173740.4|174080|173738|174082.4|173740.4|174080|173738|7
1730846610000|2024-11-05 22:43:30|174079.8|173737.8|174079.4|173737.4|174079.8|173737.8|174079.4|173737.4|3
1730846630000|2024-11-05 22:43:50|174077.9|173735.9|174077.9|173735.9|174077.9|173735.9|174077.9|173735.9|1
1730846850000|2024-11-05 22:47:30|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730846910000|2024-11-05 22:48:30|174075.9|173733.9|174075.9|173733.9|174075.9|173733.9|174075.9|173733.9|1
1730847210000|2024-11-05 22:53:30|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730847270000|2024-11-05 22:54:30|174199.9|173857.9|174199.9|173857.9|174199.9|173857.9|174199.9|173857.9|1
1730847540000|2024-11-05 22:59:00|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730847600000|2024-11-05 23:00:00|174263.9|173921.9|174159|173817|174263.9|173921.9|174159|173817|2
1730847610000|2024-11-05 23:00:10|174161.3|173819.3|174189.5|173847.5|174189.5|173847.5|174157|173815|6
1730847620000|2024-11-05 23:00:20|174212.4|173870.4|174212.4|173870.4|174212.4|173870.4|174212.4|173870.4|1
1730847630000|2024-11-05 23:00:30|174227.4|173885.4|174232.5|173890.5|174232.5|173890.5|174227.4|173885.4|6
1730847640000|2024-11-05 23:00:40|174233.4|173891.4|174223.5|173881.5|174234|173892|174218.9|173876.9|6
1730847660000|2024-11-05 23:01:00|174251.9|173909.9|174244.5|173902.5|174252.2|173910.2|174244.5|173902.5|5
1730847700000|2024-11-05 23:01:40|174246|173904|174244.5|173902.5|174250.5|173908.5|174244.5|173902.5|4
1730847710000|2024-11-05 23:01:50|174335|173812|174339|173816|174339|173816|174335|173812|2
1730847720000|2024-11-05 23:02:00|174266|173889|174266|173889|174266|173889|174266|173889|1
1730847730000|2024-11-05 23:02:10|174339|173816|174339|173816|174339|173816|174339|173816|1
1730847740000|2024-11-05 23:02:20|174266|173889|174266|173889|174266|173889|174266|173889|1
1730847750000|2024-11-05 23:02:30|174278.7||174278.7||174278.7||174278.7||1
1730847790000|2024-11-05 23:03:10|174266|173816|174339|173816|174339|173816|174266|173816|2
1730847800000|2024-11-05 23:03:20|174265|173890|174265|173890|174265|173890|174265|173890|1
1730847810000|2024-11-05 23:03:30|174278|173758.5|174309.7|173786.7|174309.7|173786.7|174278|173758.5|3
1730847820000|2024-11-05 23:03:40|174314.2|173791.2|174309.9|173786.9|174314.2|173791.2|174276.5|173753.5|4
1730847830000|2024-11-05 23:03:50|174277.3|173883|174314.4|173791.4|174314.4|173883|174277.3|173791.4|2
1730847840000|2024-11-05 23:04:00|174339|173816|174339|173816|174339|173816|174339|173816|1
1730847850000|2024-11-05 23:04:10|174341|173818|174339|173816|174341|173818|174335|173812|3
1730847860000|2024-11-05 23:04:20|174264|173891|174264|173891|174264|173891|174264|173891|1
1730847900000|2024-11-05 23:05:00|174339|173816|174339|173816|174339|173816|174339|173816|1
1730847910000|2024-11-05 23:05:10|174264|173891|174264|173891|174264|173891|174264|173891|1
1730848150000|2024-11-05 23:09:10|174339|173816|174351.5|173828.5|174351.5|173828.5|174339|173816|2
1730848160000|2024-11-05 23:09:20|174289|173891|174289|173891|174289|173891|174289|173891|1
1730848170000|2024-11-05 23:09:30|174288|173892|174288|173892|174288|173892|174288|173892|1
1730848180000|2024-11-05 23:09:40|174258.5|173735.5|174258.5|173735.5|174258.5|173735.5|174258.5|173735.5|1
1730848190000|2024-11-05 23:09:50|174288|173900|174288|173900|174288|173900|174288|173900|1
1730848200000|2024-11-05 23:10:00|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730848210000|2024-11-05 23:10:10|174288|173900|174288|173900|174288|173900|174288|173900|1
1730848300000|2024-11-05 23:11:40|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730848310000|2024-11-05 23:11:50|174288|173900|174288|173900|174288|173900|174288|173900|1
1730848450000|2024-11-05 23:14:10|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730848460000|2024-11-05 23:14:20|174288|173900|174288|173900|174288|173900|174288|173900|1
1730848470000|2024-11-05 23:14:30|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730848490000|2024-11-05 23:14:50|174288|173900|174355.5|173832.5|174355.5|173900|174288|173832.5|2
1730848500000|2024-11-05 23:15:00|174288|173900|174288|173900|174288|173900|174288|173900|1
1730848750000|2024-11-05 23:19:10|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730848760000|2024-11-05 23:19:20|174289|173899|174289|173899|174289|173899|174289|173899|1
1730848770000|2024-11-05 23:19:30|174258.5|173735.5|174258.5|173735.5|174258.5|173735.5|174258.5|173735.5|1
1730848780000|2024-11-05 23:19:40|174289|173899|174289|173899|174289|173899|174289|173899|1
1730848790000|2024-11-05 23:19:50|174258.5|173735.5|174258.5|173735.5|174258.5|173735.5|174258.5|173735.5|1
1730848810000|2024-11-05 23:20:10|174355.5|173832.5|174355.5|173832.5|174355.5|173900|174288|173832.5|3
1730848840000|2024-11-05 23:20:40|174288|173900|174288|173900|174288|173900|174288|173900|1
1730849090000|2024-11-05 23:24:50|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730849100000|2024-11-05 23:25:00|174288|173900|174355.5|173832.5|174355.5|173900|174288|173832.5|2
1730849120000|2024-11-05 23:25:20|174288|173900|174288|173900|174288|173900|174288|173900|1
1730849140000|2024-11-05 23:25:40|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730849150000|2024-11-05 23:25:50|174288|173900|174288|173900|174288|173900|174288|173900|1
1730849280000|2024-11-05 23:28:00|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730849290000|2024-11-05 23:28:10|174288|173900|174288|173900|174288|173900|174288|173900|1
1730849430000|2024-11-05 23:30:30|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730849440000|2024-11-05 23:30:40|174359.5|173836.5|174356|173833|174361|173838|174356|173833|3
1730849450000|2024-11-05 23:30:50|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730849460000|2024-11-05 23:31:00|174359.5|173836.5|174355.5|173832.5|174359.5|173836.5|174355.5|173832.5|2
1730849470000|2024-11-05 23:31:10|174288|173900|174355.5|173832.5|174359.5|173900|174288|173832.5|3
1730849480000|2024-11-05 23:31:20|174359.5|173836.5|174355.5|173832.5|174359.5|173836.5|174355.5|173832.5|2
1730849500000|2024-11-05 23:31:40|174288|173900|174288|173900|174288|173900|174288|173900|1
1730849510000|2024-11-05 23:31:50|174355.5|173832.5|174355.5|173832.5|174358|173835|174355.5|173832.5|3
1730849520000|2024-11-05 23:32:00|174360|173837|174355.5|173832.5|174360|173837|174355.5|173832.5|2
1730849530000|2024-11-05 23:32:10|174287|173901|174355.5|173832.5|174355.5|173901|174287|173832.5|2
1730849550000|2024-11-05 23:32:30|174287|173901|174287|173901|174287|173901|174287|173901|1
1730849560000|2024-11-05 23:32:40|174355.5|173832.5|174355.5|173832.5|174359.5|173836.5|174355.5|173832.5|3
1730849580000|2024-11-05 23:33:00|174287|173901|174287|173901|174287|173901|174287|173901|1
1730849590000|2024-11-05 23:33:10|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|174355.5|173832.5|1
1730849610000|2024-11-05 23:33:30|174287|173901|174287|173901|174287|173901|174287|173901|1
1730849780000|2024-11-05 23:36:20|174357.5|173834.5|174359.5|173836.5|174359.5|173836.5|174357.5|173834.5|2
1730849790000|2024-11-05 23:36:30|174288|173908|174288|173908|174288|173908|174288|173908|1
1730849980000|2024-11-05 23:39:40|174359.5|173836.5|174355.5|173832.5|174359.5|173836.5|174355.5|173832.5|2
1730849990000|2024-11-05 23:39:50|174287|173901|174287|173901|174287|173901|174287|173901|1
1730850020000|2024-11-05 23:40:20|174357.5|173834.5|174357.5|173834.5|174357.5|173834.5|174357.5|173834.5|1
1730850030000|2024-11-05 23:40:30|174288|173904|174288|173904|174288|173904|174288|173904|1
1730850250000|2024-11-05 23:44:10|174360|173837|174353.5|173830.5|174360|173837|174353.5|173830.5|2
1730850260000|2024-11-05 23:44:20|174287|173897|174353.5|173830.5|174353.5|173897|174287|173830.5|2
1730850270000|2024-11-05 23:44:30|174264|173741|174264.5|173741.5|174264.5|173741.5|174264|173741|2
1730850280000|2024-11-05 23:44:40|174161.5|173638.5|174264.5|173741.5|174264.5|173741.5|174161.5|173638.5|2
1730850290000|2024-11-05 23:44:50|174265|173742|174265|173742|174265|173742|174265|173742|1
1730850310000|2024-11-05 23:45:10|174334|173842|174349.5|173826.5|174353.5|173842|174334|173826.5|4
1730850320000|2024-11-05 23:45:20|174353.5|173830.5|174353.5|173830.5|174353.5|173830.5|174353.5|173830.5|1
1730850330000|2024-11-05 23:45:30|174356|173833|174353.5|173830.5|174356|173833|174349.5|173826.5|3
1730850340000|2024-11-05 23:45:40|174287|173897|174287|173897|174287|173897|174287|173897|1
1730850350000|2024-11-05 23:45:50|174353.5|173830.5|174353.5|173830.5|174353.5|173830.5|174353.5|173830.5|1
1730850360000|2024-11-05 23:46:00|174287|173897|174287|173897|174287|173897|174287|173897|1
1730850390000|2024-11-05 23:46:30|174353.5|173830.5|174341.5|173818.5|174354.5|173831.5|174341.5|173818.5|3
1730850400000|2024-11-05 23:46:40|174341|173818|174304|173996|174341|173996|174304|173818|2
1730850410000|2024-11-05 23:46:50|174274.5|173815|174262.5|173739.5|174274.5|173815|174161.5|173638.5|5
1730850420000|2024-11-05 23:47:00|174267|173744|174267|173744|174267|173744|174267|173744|1
1730850440000|2024-11-05 23:47:20|174270|173747|174293.5|173770.5|174293.5|173770.5|174270|173747|9
1730850450000|2024-11-05 23:47:30|174296|173773|174341|173818|174341.5|173818.5|174296|173773|10
1730850460000|2024-11-05 23:47:40|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|174341|173818|3
1730850470000|2024-11-05 23:47:50|174341|173818|174341.5|173818.5|174341.5|173818.5|174341|173818|4
1730850480000|2024-11-05 23:48:00|174341|173819|174338|173823|174341|173823|174338|173819|5
1730850490000|2024-11-05 23:48:10||173824||173826||173826||173824|3
1730850510000|2024-11-05 23:48:30||173827||173827||173827||173827|1
1730850520000|2024-11-05 23:48:40|174333||174333||174333||174333||1
1730850730000|2024-11-05 23:52:10|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|1
1730850740000|2024-11-05 23:52:20|174333|173827|174333|173827|174333|173827|174333|173827|1
1730850760000|2024-11-05 23:52:40|174341.5|173818.5|174343.5|173820.5|174343.5|173820.5|174341.5|173818.5|2
1730850770000|2024-11-05 23:52:50|174338|173826|174338|173826|174338|173826|174338|173826|1
1730850790000|2024-11-05 23:53:10|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|1
1730850800000|2024-11-05 23:53:20|174333|173827|174333|173827|174333|173827|174333|173827|1
1730850850000|2024-11-05 23:54:10|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|174341.5|173818.5|1
1730850860000|2024-11-05 23:54:20|174333|173827|174341.5|173818.5|174341.5|173827|174333|173818.5|2
1730850870000|2024-11-05 23:54:30|174339|173816|174339|173816|174339|173816|174339|173816|1
1730850880000|2024-11-05 23:54:40|174333|173822|174333|173822|174333|173822|174333|173822|1
1730850920000|2024-11-05 23:55:20|174339|173816|174335|173812|174339|173816|174335|173812|2
1730850930000|2024-11-05 23:55:30|174325|173823|174335|173812|174335|173823|174325|173812|2
1730850940000|2024-11-05 23:55:40|174305|173782|174335|173812|174335|173812|174305|173782|2
1730850950000|2024-11-05 23:55:50|174325|173823|174335|173812|174335|173823|174325|173812|2
1730850960000|2024-11-05 23:56:00|174331.5|173808.5|174161.5|173638.5|174335.5|173812.5|174161.5|173638.5|4
1730850990000|2024-11-05 23:56:30|174304|173815|174304|173815|174304|173815|174304|173815|1
1730851000000|2024-11-05 23:56:40|174330.5|173807.5|174329|173806|174330.5|173807.5|174329|173806|2
1730851010000|2024-11-05 23:56:50|174320|173815|174335|173812|174341.5|173818.5|174320|173806|7
1730851020000|2024-11-05 23:57:00|174148|173625|174161.5|173638.5|174161.5|173638.5|174148|173625|2
1730851030000|2024-11-05 23:57:10|174211.5|173688.5|174211.5|173688.5|174211.5|173688.5|174211.5|173688.5|1
1730851040000|2024-11-05 23:57:20|174253.5|173730.5|174247|173737|174253.5|173737|174247|173730.5|3
1730851050000|2024-11-05 23:57:30|174244|173740|174220|173764|174244|173764|174220|173740|10
1730851060000|2024-11-05 23:57:40|174218|173766|174205|173779|174218|173779|174205|173766|10
1730851070000|2024-11-05 23:57:50|174204|173780|174161.5|173638.5|174271.5|173786|174161.5|173638.5|10
1730851090000|2024-11-05 23:58:10|174247|173724|174263.5|173740.5|174263.5|173740.5|174247|173724|6
1730851100000|2024-11-05 23:58:20|174266|173743|174283.5|173760.5|174283.5|173760.5|174266|173743|10
1730851110000|2024-11-05 23:58:30|174319.5|173796.5|174319.5|173796.5|174319.5|173796.5|174319|173796|3
1730851120000|2024-11-05 23:58:40|174317|173794|174317|173794|174317|173794|174317|173794|1
1730851130000|2024-11-05 23:58:50|174319.5|173796.5|174166.5|173643.5|174319.5|173796.5|174166.5|173643.5|2
1730851140000|2024-11-05 23:59:00|174302.5|173779.5|174303.5|173780.5|174303.5|173780.5|174302.5|173779.5|3
1730851150000|2024-11-05 23:59:10|174304|173781|174304|173781|174304|173781|174304|173781|1
1730851170000|2024-11-05 23:59:30|174319.5|173796.5|174319.5|173796.5|174319.5|173796.5|174319.5|173796.5|1
1730851200000|2024-11-06 00:00:00|174309|173786|174313.5|173790.5|174313.5|173790.5|174309|173786|2
1730851210000|2024-11-06 00:00:10|174221|173882|174314|173791|174320.5|173882|174221|173791|3
1730851220000|2024-11-06 00:00:20|174220|173884|174313|173790|174320.5|173884|174220|173790|3
1730851230000|2024-11-06 00:00:30|174312.5|173789.5|174319|173796|174329|173806|174306|173783|9
1730851250000|2024-11-06 00:00:50|174316|173793|174312.5|173789.5|174316|173793|174311.5|173788.5|5
1730851260000|2024-11-06 00:01:00|174319.5|173796.5|174319.5|173796.5|174319.5|173796.5|174319.5|173796.5|1
1730851270000|2024-11-06 00:01:10|174320|173797|174320|173797|174320|173797|174320|173797|1
1730851280000|2024-11-06 00:01:20|174258|173870|174225.5|173702.5|174258|173870|174225.5|173702.5|3
1730851290000|2024-11-06 00:01:30|174251|173864|174251|173864|174251|173864|174251|173864|1
1730851300000|2024-11-06 00:01:40|174319|173796|174319|173796|174319|173796|174319|173796|1
1730851320000|2024-11-06 00:02:00|174322.5|173799.5|174323|173800|174323|173800|174322.5|173799.5|2
1730851330000|2024-11-06 00:02:10|174316.5|173793.5|174321.5|173798.5|174323|173800|174316.5|173793.5|5
1730851340000|2024-11-06 00:02:20|174321|173798|174321.5|173798.5|174322.5|173799.5|174315|173792|5
1730851350000|2024-11-06 00:02:30|174326|173803|174279|173871|174326|173871|174279|173801|4
1730851370000|2024-11-06 00:02:50|174249|173876|174249|173876|174249|173876|174249|173876|1
1730851380000|2024-11-06 00:03:00|174279|173871|174279|173871|174279|173871|174279|173871|1
1730851390000|2024-11-06 00:03:10|174248|173877|174279|173871|174279|173877|174248|173871|2
1730851400000|2024-11-06 00:03:20|174247|173878|174247|173878|174247|173878|174247|173878|1
1730851410000|2024-11-06 00:03:30|174324|173801|174324|173801|174324|173801|174324|173801|1
1730851420000|2024-11-06 00:03:40|174247|173878|174247|173878|174247|173878|174247|173878|1
1730851440000|2024-11-06 00:04:00|174279|173871|174279|173871|174279|173871|174279|173871|1
1730851450000|2024-11-06 00:04:10||173897||173899||173899||173897|3
1730851460000|2024-11-06 00:04:20|174278|173900|174276|173904|174278|173904|174276|173900|5
1730851470000|2024-11-06 00:04:30|174275|173905|174346|173823|174346|173906|174274|173823|4
1730851480000|2024-11-06 00:04:40|174344.5|173821.5|174346|173823|174346|173823|174344.5|173821.5|2
1730851490000|2024-11-06 00:04:50|174265|173904|174345|173822|174347|173904|174265|173822|4
1730851500000|2024-11-06 00:05:00|174279|173871|174279|173871|174279|173871|174279|173871|1
1730851520000|2024-11-06 00:05:20|174262|173907|174279|173871|174279|173907|174262|173871|2
1730851530000|2024-11-06 00:05:30|174304|174046|174304|173921|174475|174046|174304|173921|4
1730851560000|2024-11-06 00:06:00|174440.5|173917.5|174445|173922|174448.5|173925.5|174410.5|173887.5|5
1730851570000|2024-11-06 00:06:10|174304|173921|174304|173921|174304|173921|174304|173921|1
1730851610000|2024-11-06 00:06:50|174320.7|174037|174320.7|174041|174320.7|174041|174320.7|174037|6
1730851620000|2024-11-06 00:07:00|174347.2|173925.4|174447.5|173924.5|174447.5|173925.4|174304|173921|3
1730851630000|2024-11-06 00:07:10|174452.5|173929.5|174457|173934|174460|173937|174450.5|173927.5|9
1730851640000|2024-11-06 00:07:20|174454|173931|174457.5|173934.5|174457.5|173934.5|174453.5|173930.5|4
1730851650000|2024-11-06 00:07:30|174304|173933|174304|174064|174304|174064|174304|173933|2
1730851660000|2024-11-06 00:07:40||173921||173921||173921||173921|1
1730851680000|2024-11-06 00:08:00|174438|173938|174440|173940|174440|173940|174438|173938|2
1730851690000|2024-11-06 00:08:10|174443|173944|174439|173942|174443|173945|174439|173941|9
1730851700000|2024-11-06 00:08:20|174442|173945|174441|173946|174442|173946|174436|173940|7
1730851710000|2024-11-06 00:08:30|174443|173949|174445|173952|174446|173952|174443|173949|4
1730851720000|2024-11-06 00:08:40||173953||173953||173953||173953|1
1730851730000|2024-11-06 00:08:50|174444|173954|174442|173953|174444|173954|174442|173953|3
1730851740000|2024-11-06 00:09:00|174441|173952|174438|173957|174441|173957|174438|173952|9
1730851750000|2024-11-06 00:09:10|174439|173958|174436|173957|174439|173959|174436|173957|4
1730851760000|2024-11-06 00:09:20|174316|174077|174316|174077|174316|174077|174316|174077|1
1730851780000|2024-11-06 00:09:40|174436|173958|174435|173958|174436|173958|174434|173956|5
1730851790000|2024-11-06 00:09:50|174433|173956|174433|173957|174433|173957|174433|173956|2
1730851800000|2024-11-06 00:10:00|174434|173959|174435|173960|174435|173960|174433|173957|4
1730851810000|2024-11-06 00:10:10|174437|173962|174434|173960|174437|173962|174434|173960|4
1730851820000|2024-11-06 00:10:20|174433|173959|174429|173962|174433|173963|174429|173959|13
1730851830000|2024-11-06 00:10:30|174430|173963|174304|174046|174432|174046|174304|173921|9
1730851840000|2024-11-06 00:10:40||174095||174095||174095||174095|1
1730851850000|2024-11-06 00:10:50||174046||174046||174046||174046|1
1730851880000|2024-11-06 00:11:20|174412|173991|174412|173991|174412|173991|174412|173991|1
1730851890000|2024-11-06 00:11:30|174416|173995|174304|174046|174416|174046|174304|173992|25
1730851920000|2024-11-06 00:12:00|174388|174013|174388|174012|174388|174016|174388|174012|7
1730851930000|2024-11-06 00:12:10|174304|174014|174304|174016|174304|174016|174304|174007|22
1730851940000|2024-11-06 00:12:20||174010||174014||174017||174008|23
1730851950000|2024-11-06 00:12:30||174017||174033||174040||174013|22
1730851960000|2024-11-06 00:12:40||174035||174033||174038||174030|23
1730851970000|2024-11-06 00:12:50||174035||174019||174035||174019|20
1730851980000|2024-11-06 00:13:00|174377|174021|174377|174021|174377|174025|174376|174019|18
1730851990000|2024-11-06 00:13:10|174376|174022|174376|174025|174378|174026|174376|174019|24
1730852000000|2024-11-06 00:13:20|174375|174027|174304|174047|174400|174090|174304|174024|24
1730852010000|2024-11-06 00:13:30|174277.5|174147.5|174277.5|174147.5|174277.5|174147.5|174277.5|174147.5|1
1730852040000|2024-11-06 00:14:00|174531|174171|174504|174176|174558|174178|174504|174155|7
1730852050000|2024-11-06 00:14:10||174177||174296||174296||174177|3
1730852060000|2024-11-06 00:14:20|174575|174219|174504|174221|174575|174221|174504|174219|3
1730852080000|2024-11-06 00:14:40|174501|174121|174504|174121|174504|174121|174501|174121|2
1730852090000|2024-11-06 00:14:50|174369|174130|174454|174121|174504|174131|174369|174121|6
1730852120000|2024-11-06 00:15:20|174511|174088|174511|174088|174511|174088|174511|174088|1
1730852130000|2024-11-06 00:15:30|174509|174089|174434|174032|174509|174115|174420|174006|15
1730852140000|2024-11-06 00:15:40||174030||174030||174030||174030|1
1730852150000|2024-11-06 00:15:50|174395|174069|174432|174090|174433|174090|174373|174069|12
1730852160000|2024-11-06 00:16:00|174430||174434||174435||174430||3
1730852170000|2024-11-06 00:16:10|174433|174033|174379|174046|174433|174046|174379|174033|2
1730852180000|2024-11-06 00:16:20|174454|174077|174454|174121|174454|174121|174454|174077|2
1730852190000|2024-11-06 00:16:30|174418|174046|174379|174046|174418|174046|174379|174046|2
1730852220000|2024-11-06 00:17:00|174431|174037|174421|174040|174431|174044|174409|174037|8
1730852230000|2024-11-06 00:17:10|174422|174045|174379|174046|174422|174051|174349|174045|5
1730852250000|2024-11-06 00:17:30|174347|173958|174353|173958|174353|173958|174347|173958|2
1730852260000|2024-11-06 00:17:40|174357|173957|174362|173955|174362|173957|174357|173955|3
1730852280000|2024-11-06 00:18:00|174361||174361||174361||174361||1
1730852300000|2024-11-06 00:18:20|174379|173957|174379|174046|174379|174046|174379|173957|3
1730852320000|2024-11-06 00:18:40|174431|174047|174504|174121|174516|174121|174431|174047|7
1730852350000|2024-11-06 00:19:10|174427|174175|174504|174146|174508|174175|174427|174120|3
1730852390000|2024-11-06 00:19:50|174574|174142|174576|174145|174577|174145|174574|174142|7
1730852400000|2024-11-06 00:20:00|174577|174144|174567|174146|174577|174146|174565|174142|15
1730852410000|2024-11-06 00:20:10|174574|174143|174504|174121|174574|174146|174504|174121|19
1730852420000|2024-11-06 00:20:20|174496|174166|174504|174155|174504|174166|174496|174155|2
1730852430000|2024-11-06 00:20:30||174182||174165||174203||174160|20
1730852440000|2024-11-06 00:20:40|174502|174167|174504|174171|174504|174225|174499|174164|14
1730852450000|2024-11-06 00:20:50||174174||174221||174221||174174|2
1730852500000|2024-11-06 00:21:40|174587|174259|174588|174255|174588|174259|174587|174255|2
1730852510000|2024-11-06 00:21:50|174504|174296|174504|174296|174504|174296|174504|174296|1
1730852530000|2024-11-06 00:22:10|174477.5|174347.5|174481|174351|174482.5|174352.5|174477.5|174347.5|15
1730852540000|2024-11-06 00:22:20|174482|174352|174573|174272|174573|174357.5|174479.5|174272|19
1730852550000|2024-11-06 00:22:30|174572|174274|174491|174361|174573|174361|174487.5|174272|27
1730852560000|2024-11-06 00:22:40|174489.5|174359.5|174741|174446|174762|174446|174488|174358|20
1730852570000|2024-11-06 00:22:50|174742||174754||174754||174742||2
1730852580000|2024-11-06 00:23:00|174741||174754||174754||174741||5
1730852590000|2024-11-06 00:23:10|174753|174450|174904|174596|174904|174596|174753|174450|17
1730852620000|2024-11-06 00:23:40|174895|174524|174862|174524|174895|174524|174862|174524|2
1730852630000|2024-11-06 00:23:50|174859|174537|174904|174596|174904|174596|174857|174537|10
1730852640000|2024-11-06 00:24:00|174897|174576|174874|174592|174904|174602|174870|174557|24
1730852650000|2024-11-06 00:24:10|174877|174591|174829|174528|174893|174622|174829|174528|38
1730852660000|2024-11-06 00:24:20|174854|174476|174827|174524|174854|174525|174824|174476|6
1730852670000|2024-11-06 00:24:30|174823|174525|174794|174540|174823|174550|174773|174492|26
1730852680000|2024-11-06 00:24:40|174792|174542|174786|174558|174802|174558|174777|174542|13
1730852690000|2024-11-06 00:24:50|174785|174559|174829|174559|174829|174563|174781|174490|10
1730852700000|2024-11-06 00:25:00||174558||174559||174559||174558|2
1730852720000|2024-11-06 00:25:20|174772.5|174642.5|174829|174521|174829|174642.5|174772.5|174521|5
1730852730000|2024-11-06 00:25:30|174870|174488|174718.5|174588.5|174870|174609.5|174718.5|174487|21
1730852740000|2024-11-06 00:25:40|174719.5|174589.5|174731|174601|174825|174601|174719.5|174478|21
1730852750000|2024-11-06 00:25:50|174728|174598|174734.5|174604.5|174734.5|174604.5|174726.5|174596.5|18
1730852760000|2024-11-06 00:26:00|174729.5|174599.5|174729.5|174599.5|174729.5|174599.5|174729|174599|3
1730852770000|2024-11-06 00:26:10|174726.5|174596.5|174726.5|174596.5|174726.5|174596.5|174726.5|174596.5|1
1730852780000|2024-11-06 00:26:20|174727.5|174597.5|174722.5|174592.5|174727.5|174597.5|174722.5|174592.5|16
1730852790000|2024-11-06 00:26:30|174723.5|174593.5|174724.5|174594.5|174725.5|174595.5|174723.5|174593.5|4
1730852800000|2024-11-06 00:26:40|174725|174595|174725|174595|174725|174595|174723|174593|8
1730852810000|2024-11-06 00:26:50|174724|174594|174730.5|174600.5|174730.5|174600.5|174724|174594|5
1730852820000|2024-11-06 00:27:00|174735|174605|174730.5|174600.5|174735|174605|174730.5|174600.5|2
1730852830000|2024-11-06 00:27:10|174731|174601|174730.5|174600.5|174731|174601|174730.5|174600.5|4
1730852840000|2024-11-06 00:27:20|174731|174601|174738|174608|174738|174608|174731|174601|3
1730852850000|2024-11-06 00:27:30|174738.5|174608.5|174737.5|174607.5|174738.5|174608.5|174737|174607|7
1730852860000|2024-11-06 00:27:40|174737|174607|174738|174608|174739|174609|174737|174607|10
1730852870000|2024-11-06 00:27:50|174737.5|174607.5|174737.5|174607.5|174738|174608|174737|174607|4
1730852880000|2024-11-06 00:28:00|174739|174609|174738|174608|174739|174609|174738|174608|2
1730852900000|2024-11-06 00:28:20|174737|174607|174738|174608|174738|174608|174737|174607|6
1730852910000|2024-11-06 00:28:30|174737|174607|174725.5|174595.5|174818|174607|174724|174504|25
1730852920000|2024-11-06 00:28:40|174725|174595|174727|174597|174727|174597|174725|174595|5
1730852930000|2024-11-06 00:28:50|174728|174598|174732.5|174602.5|174732.5|174602.5|174728|174598|7
1730852940000|2024-11-06 00:29:00|174731.5|174601.5|174725.5|174595.5|174734.5|174604.5|174724.5|174594.5|12
1730852950000|2024-11-06 00:29:10|174729|174599|174730.5|174600.5|174734.5|174604.5|174725|174595|17
1730852960000|2024-11-06 00:29:20|174731|174601|174738.5|174608.5|174741.5|174611.5|174731|174601|5
1730852970000|2024-11-06 00:29:30|174739|174609|174738.5|174608.5|174739|174609|174738.5|174608.5|2
1730852990000|2024-11-06 00:29:50|174739|174609|174832|174576|174832|174610|174739|174576|3
1730853000000|2024-11-06 00:30:00|174828|174577|174783.5|174653.5|174828|174654|174782|174577|16
1730853010000|2024-11-06 00:30:10|174781.5|174651.5|174904|174596|174904|174658|174781.5|174596|17
1730853020000|2024-11-06 00:30:20|174901|174606|174869|174647|174901|174649|174869|174606|22
1730853030000|2024-11-06 00:30:30|174867|174648|174904|174614|174904|174696.5|174824.5|174596|27
1730853040000|2024-11-06 00:30:40|174895|174625|174904|174679|174904|174706|174834|174615|24
1730853050000|2024-11-06 00:30:50|174890|174760|174890|174760|174890|174760|174890|174760|1
1730853060000|2024-11-06 00:31:00|174875|174745|174904|174671|174904|174745|174870|174671|6
1730853080000|2024-11-06 00:31:20|174871.5|174700|174890|174760|174890|174760|174871.5|174700|17
1730853090000|2024-11-06 00:31:30|174897|174767|174890|174760|174899|174769|174880.5|174750.5|8
1730853100000|2024-11-06 00:31:40|174901|174771|174911|174781|174911.5|174781.5|174901|174771|10
1730853110000|2024-11-06 00:31:50|175051|174748|175054|174821|175054|174821|175051|174746|7
1730853130000|2024-11-06 00:32:10|175021.5|174852|175030|174900|175054|174900|175021.5|174821|19
1730853140000|2024-11-06 00:32:20|175029|174899|175028.5|174898.5|175054|174899|175019.5|174821|23
1730853150000|2024-11-06 00:32:30|175027.5|174897.5|175039|174807|175039|174898|175025.5|174797|9
1730853160000|2024-11-06 00:32:40|175041|174806|175054|174824|175054|174885|175015|174798|21
1730853170000|2024-11-06 00:32:50|175019.5|174843|175020.5|174890.5|175020.5|174890.5|175019.5|174842|8
1730853180000|2024-11-06 00:33:00|175021.5|174891.5|175038|174801|175054|174896.5|175021.5|174785|18
1730853190000|2024-11-06 00:33:10|175036|174799|175002|174802|175036|174805|175001|174787|30
1730853200000|2024-11-06 00:33:20|174967|174837|174966.5|174836.5|174969|174839|174962|174832|13
1730853210000|2024-11-06 00:33:30|174967|174837|174976|174846|174976|174846|174966.5|174836.5|9
1730853220000|2024-11-06 00:33:40|174972.5|174842.5|174975.5|174845.5|174976|174846|174972.5|174842.5|5
1730853230000|2024-11-06 00:33:50|174976|174846|174967.5|174837.5|174976|174846|174965.5|174835.5|17
1730853240000|2024-11-06 00:34:00|174965.5|174835.5|174958|174706|174998|174835.5|174957|174689|28
1730853250000|2024-11-06 00:34:10|174952|174707|175043|174724|175043|174775|174905|174690|26
1730853260000|2024-11-06 00:34:20|175054|174746|175024|174783|175054|174796|175024|174746|25
1730853270000|2024-11-06 00:34:30|175020|174782|175054|174746|175054|174792|174890|174746|17
1730853290000|2024-11-06 00:34:50|175051|174748|175045|174759|175051|174759|175045|174748|6
1730853300000|2024-11-06 00:35:00|175052|174760|175021|174792|175054|174795|175021|174760|31
1730853310000|2024-11-06 00:35:10|175027|174795|174981|174851|175027|174854.5|174981|174794|32
1730853320000|2024-11-06 00:35:20|174983.5|174853.5|175054|174746|175070|174980|174980.5|174746|8
1730853340000|2024-11-06 00:35:40|175004|174803|175046|174746|175054|174832.5|174962.5|174746|15
1730853350000|2024-11-06 00:35:50|175048|174747|174967|174716|175049|174761|174967|174688|14
1730853360000|2024-11-06 00:36:00|174963|174719|174941|174741|174963|174741|174941|174719|11
1730853370000|2024-11-06 00:36:10|174906.5|174776.5|174906.5|174776.5|174907|174777|174906|174776|9
1730853380000|2024-11-06 00:36:20|174907|174777|174907|174777|174907|174777|174906.5|174776.5|3
1730853390000|2024-11-06 00:36:30|174907.5|174777.5|174958|174699|174991|174777.5|174905.5|174663|12
1730853400000|2024-11-06 00:36:40|174939|174717|174890.5|174760.5|174992|174763.5|174890|174684|28
1730853410000|2024-11-06 00:36:50|174891|174761|174893|174763|174893.5|174763.5|174889.5|174759.5|21
1730853420000|2024-11-06 00:37:00|174903.5|174773.5|175054|174746|175054|174777|174903.5|174688|12
1730853430000|2024-11-06 00:37:10|175041|174762|174996|174780|175041|174781|174996|174746|13
1730853440000|2024-11-06 00:37:20|174994|174783|174955.5|174825.5|174994|174825.5|174955|174783|7
1730853450000|2024-11-06 00:37:30|174954.5|174824.5|174947|174705|174994|174824.5|174946|174674|19
1730853460000|2024-11-06 00:37:40|174944|174708|174884|174754|174944|174754|174883|174708|25
1730853470000|2024-11-06 00:37:50|174883.5|174753.5|174904|174596|174922|174753.5|174883.5|174596|5
1730853480000|2024-11-06 00:38:00|174901|174608|174948|174654|174948|174654|174877|174608|21
1730853490000|2024-11-06 00:38:10|174944|174659|174879|174663|174944|174679|174879|174659|7
1730853500000|2024-11-06 00:38:20|174873|174620|174865|174634|174873|174634|174865|174596|22
1730853510000|2024-11-06 00:38:30|174860|174635|174815.5|174685.5|174866|174685.5|174809.5|174635|23
1730853520000|2024-11-06 00:38:40|174812|174682|174849|174587|174879|174685|174811.5|174521|25
1730853530000|2024-11-06 00:38:50|174848|174589|174904|174596|174916|174596|174848|174569|11
1730853550000|2024-11-06 00:39:10|174877|174613|174849|174646|174877|174646|174849|174613|29
1730853560000|2024-11-06 00:39:20|174816|174686|174819|174689|174908|174690|174812.5|174601|29
1730853570000|2024-11-06 00:39:30|174819.5|174689.5|174924|174695|174961|174700|174819.5|174652|33
1730853580000|2024-11-06 00:39:40|174923|174706|174877|174747|174923|174747.5|174876|174701|20
1730853590000|2024-11-06 00:39:50|174877.5|174747.5|174884.5|174754.5|174949|174754.5|174876|174686|27
1730853600000|2024-11-06 00:40:00|174955|174687|174975|174704|175005|174797|174927|174684|29
1730853610000|2024-11-06 00:40:10|174979|174709|175001|174676|175036|174751|174973|174676|19
1730853620000|2024-11-06 00:40:20|175000|174671|174951|174732|175000|174732|174951|174671|15
1730853630000|2024-11-06 00:40:30|174949|174734|174906.5|174776.5|174949|174776.5|174906.5|174734|6
1730853640000|2024-11-06 00:40:40|174908|174778|174906.5|174776.5|174908|174778|174906.5|174776.5|2
1730853660000|2024-11-06 00:41:00|174923.5|174793.5|175019|174781|175054|174793.5|174923.5|174745|10
1730853670000|2024-11-06 00:41:10|175017|174783|175001|174799|175017|174799|175001|174783|18
1730853680000|2024-11-06 00:41:20|175000|174800|174965|174835|175000|174835|174965|174800|2
1730853690000|2024-11-06 00:41:30|174966|174836|174969|174839|174969.5|174839.5|174965|174835|8
1730853700000|2024-11-06 00:41:40|174968|174838|174995|174778|174995|174843.5|174965.5|174767|30
1730853710000|2024-11-06 00:41:50|175052|174782|175025|174804|175052|174804|175025|174780|18
1730853720000|2024-11-06 00:42:00|175054|174821|174978|174848|175054|174848.5|174978|174784|15
1730853730000|2024-11-06 00:42:10|174978.5|174848.5|174980.5|174850.5|174981|174851|174978|174848|20
1730853740000|2024-11-06 00:42:20|174980|174850|174978|174848|174981.5|174851.5|174978|174848|12
1730853750000|2024-11-06 00:42:30|174977.5|174847.5|174971|174841|174979|174849|174971|174841|16
1730853760000|2024-11-06 00:42:40|174971.5|174841.5|174966.5|174836.5|174974|174844|174965|174835|28
1730853770000|2024-11-06 00:42:50|174968|174838|174965.5|174835.5|174970.5|174840.5|174961.5|174831.5|31
1730853780000|2024-11-06 00:43:00|174965|174835|174969|174839|174973|174843|174964.5|174834.5|24
1730853790000|2024-11-06 00:43:10|174968.5|174838.5|174973.5|174843.5|174973.5|174843.5|174967.5|174837.5|14
1730853800000|2024-11-06 00:43:20|174973|174843|174973.5|174843.5|174979.5|174849.5|174970|174840|14
1730853810000|2024-11-06 00:43:30|174973|174843|174973|174843|174973|174843|174973|174843|1
1730853820000|2024-11-06 00:43:40|174972.5|174842.5|174973.5|174843.5|174973.5|174843.5|174971|174841|3
1730853830000|2024-11-06 00:43:50|174972.5|174842.5|174969.5|174839.5|174972.5|174842.5|174969.5|174839.5|3
1730853840000|2024-11-06 00:44:00|174970.5|174840.5|174973.5|174843.5|174973.5|174843.5|174970.5|174840.5|3
1730853850000|2024-11-06 00:44:10|174974|174844|174978.5|174848.5|175054|174848.5|174973.5|174764|16
1730853860000|2024-11-06 00:44:20|174978|174848|174976.5|174846.5|174978|174848|174971|174841|6
1730853870000|2024-11-06 00:44:30|174975|174845|174972.5|174842.5|174975|174845|174972.5|174842.5|4
1730853880000|2024-11-06 00:44:40|174973|174843|174967.5|174837.5|174973|174843|174964.5|174834.5|9
1730853890000|2024-11-06 00:44:50|174966.5|174836.5|174964.5|174834.5|174966.5|174836.5|174964.5|174834.5|2
1730853900000|2024-11-06 00:45:00|174967.5|174837.5|174970|174840|175004|174855|174967.5|174784|26
1730853910000|2024-11-06 00:45:10|174973|174843|174972.5|174842.5|174977.5|174847.5|174972.5|174842.5|22
1730853920000|2024-11-06 00:45:20|174969|174839|174972.5|174842.5|174972.5|174842.5|174969|174839|2
1730853930000|2024-11-06 00:45:30|174979|174849|174979|174849|174979|174849|174979|174849|1
1730853940000|2024-11-06 00:45:40|175061|174767|174977.5|174847.5|175068|174849|174977.5|174767|10
1730853950000|2024-11-06 00:45:50|175054|174821|175041|174911|175054|174911|175040|174821|3
1730853980000|2024-11-06 00:46:20|175064.5|174934.5|175065|174935|175065|174935|175064.5|174934.5|2
1730853990000|2024-11-06 00:46:30|175187|174954|175236|174914|175279|174971|175187|174914|14
1730854000000|2024-11-06 00:46:40|175232|174928|175236|174914|175236|174928|175232|174914|9
1730854010000|2024-11-06 00:46:50|175234|174916|175237|174985|175242|175014|175144|174916|11
1730854020000|2024-11-06 00:47:00|175269|174953|175239|174912|175270|174962|175214|174912|8
1730854030000|2024-11-06 00:47:10|175230|174913|175164|174915|175230|175006|175133|174913|26
1730854040000|2024-11-06 00:47:20|175167|174918|175158|174919|175167|174919|175158|174914|10
1730854050000|2024-11-06 00:47:30|175157|174920|175106|174976|175157|174996|175080|174920|12
1730854060000|2024-11-06 00:47:40|175106.5|174976.5|175107.5|174977.5|175107.5|174977.5|175106.5|174976.5|3
1730854080000|2024-11-06 00:48:00|175107|174977|175107|174977|175107|174977|175107|174977|1
1730854090000|2024-11-06 00:48:10|175157|174927|175157|174927|175157|174927|175157|174927|1
1730854100000|2024-11-06 00:48:20|175156|174928|175156|174928|175156|174928|175156|174928|1
1730854110000|2024-11-06 00:48:30|175081|174951|175107|174977|175107|174977|175081|174951|2
1730854120000|2024-11-06 00:48:40|175109.5|174979.5|175279|174971|175293|174979.5|175109.5|174928|5
1730854140000|2024-11-06 00:49:00|175304|174984|175304|175046|175304|175046|175304|174981|5
1730854160000|2024-11-06 00:49:20|175295|175060|175304|175080|175304|175080|175295|175060|11
1730854170000|2024-11-06 00:49:30|175303|175082|175258|175128|175303|175131.5|175257.5|175082|16
1730854180000|2024-11-06 00:49:40|175257|175127|175258|175128|175258.5|175128.5|175255.5|175125.5|11
1730854190000|2024-11-06 00:49:50|175257.5|175127.5|175456|174933|175459|175128|175257.5|174932|12
1730854200000|2024-11-06 00:50:00|175455.5|174932.5|175279|174971|175455.5|174971|175279|174806|11
1730854210000|2024-11-06 00:50:10||174802||174971||174971||174802|2
1730854240000|2024-11-06 00:50:40|175387.5|174864.5|175388.5|174865.5|175388.5|174865.5|175384|174861|9
1730854250000|2024-11-06 00:50:50|175391.5|174868.5|175374|174881|175391.5|174881|175374|174861|14
1730854260000|2024-11-06 00:51:00|175373|174882|175373|174882|175373|174882|175373|174882|1
1730854270000|2024-11-06 00:51:10|175372|174971|175279|174971|175372|174971|175279|174971|2
1730854280000|2024-11-06 00:51:20|175304|175046|175304|175046|175304|175046|175304|174971|4
1730854310000|2024-11-06 00:51:50|175410|175004|175406|175010|175417|175012|175404|174998|12
1730854320000|2024-11-06 00:52:00|175404|175014|175304|175046|175454|175077|175304|175012|10
1730854330000|2024-11-06 00:52:10|175272|175142|175271.5|175141.5|175272|175142|175271.5|175141.5|2
1730854340000|2024-11-06 00:52:20|175271|175141|175271|175141|175304|175141|175269.5|175094|28
1730854350000|2024-11-06 00:52:30|175271.5|175141.5|175276|175146|175276|175146|175271.5|175141.5|17
1730854360000|2024-11-06 00:52:40|175275.5|175145.5|175277|175147|175279|175149|175273.5|175143.5|25
1730854370000|2024-11-06 00:52:50|175277.5|175147.5|175364|175111|175365|175150.5|175277|175074|13
1730854380000|2024-11-06 00:53:00|175272.5|175112|175272.5|175142.5|175272.5|175142.5|175272.5|175112|4
1730854390000|2024-11-06 00:53:10|175304|175095|175272|175142|175304|175169.5|175270|175095|18
1730854400000|2024-11-06 00:53:20|175269.5|175139.5|175280.5|175150.5|175304|175157|175269.5|175095|23
1730854410000|2024-11-06 00:53:30|175279.5|175149.5|175277.5|175147.5|175279.5|175149.5|175275.5|175145.5|21
1730854420000|2024-11-06 00:53:40|175278|175148|175304|175094|175304|175160|175275|175089|28
1730854430000|2024-11-06 00:53:50|175270.5|175140.5|175284|175154|175304|175154.5|175269.5|175090|16
1730854440000|2024-11-06 00:54:00|175285|175155|175278|175148|175285.5|175155.5|175278|175148|28
1730854450000|2024-11-06 00:54:10|175280.5|175150.5|175304|175046|175304|175156|175260.5|175046|24
1730854460000|2024-11-06 00:54:20|175303|175067|175266.5|175136.5|175303|175141|175255|175067|35
1730854470000|2024-11-06 00:54:30|175349|175116|175379|175137|175381|175140|175349|175080|18
1730854480000|2024-11-06 00:54:40|175381|175139|175404|175105|175454|175180|175367|175102|15
1730854490000|2024-11-06 00:54:50|175429|175146|175504|175221|175504|175299|175429|175146|6
1730854500000|2024-11-06 00:55:00|175498|175194|175504|175274|175504|175274|175467|175183|12
1730854510000|2024-11-06 00:55:10|175515|175221|175515|175385|175515|175385|175515|175221|2
1730854520000|2024-11-06 00:55:20|175470|175380|175495|175405|175495|175405|175470|175380|2
1730854530000|2024-11-06 00:55:30|175554|175424|175604|175396|175610|175424|175554|175396|3
1730854550000|2024-11-06 00:55:50|175590|175460|175615|175485|175615|175485|175590|175460|2
1730854590000|2024-11-06 00:56:30|175671|175429|175668|175432|175671|175432|175668|175429|4
1730854600000|2024-11-06 00:56:40|175667|175433|175668|175437|175668|175437|175666|175433|6
1730854610000|2024-11-06 00:56:50|175666|175435|175615|175485|175668|175485|175615|175435|13
1730854640000|2024-11-06 00:57:20|175570|175440|175604|175393|175604|175440|175570|175390|3
1730854670000|2024-11-06 00:57:50|175661|175395|175659|175403|175661|175413|175657|175395|5
1730854680000|2024-11-06 00:58:00|175660|175399|175652|175432|175660|175432|175652|175398|4
1730854690000|2024-11-06 00:58:10|175655|175431|175590|175460|175656|175460|175590|175431|4
1730854700000|2024-11-06 00:58:20|175573.5|175443.5|175604|175371|175604|175443.5|175573.5|175371|2
1730854730000|2024-11-06 00:58:50|175670|175361|175666|175379|175670|175388|175663|175361|16
1730854740000|2024-11-06 00:59:00|175664|175385|175590|175460|175666|175460|175590|175377|28
1730854770000|2024-11-06 00:59:30|175582.5|175452.5|175590|175460|175590|175460|175582.5|175452.5|3
1730854780000|2024-11-06 00:59:40|175584|175454|175604|175371|175604|175454|175584|175371|2
1730854800000|2024-11-06 01:00:00|175577.5|175447.5|175804|175546|175828|175559|175577.5|175447.5|11
1730854810000|2024-11-06 01:00:10|175821|175549|175829|175546|175834|175549|175804|175546|10
1730854820000|2024-11-06 01:00:20|175825|175549|175778.5|175648.5|175838|175654.5|175778.5|175546|18
1730854830000|2024-11-06 01:00:30|175830|175621|175831|175599|175831|175621|175829|175599|5
1730854840000|2024-11-06 01:00:40|175833|175598|175879|175646|175879|175718|175831|175573|12
1730854850000|2024-11-06 01:00:50|175868|175619|175879|175646|175879|175646|175868|175619|2
1730854860000|2024-11-06 01:01:00|175875|175593|175842|175621|175875|175621|175839|175588|16
1730854870000|2024-11-06 01:01:10|175826|175552|175824|175553|175852|175583|175821|175523|14
1730854880000|2024-11-06 01:01:20|175813|175563|175842|175621|175879|175621|175788|175556|33
1730854890000|2024-11-06 01:01:30|175838|175589|175842|175550|175851|175596|175838|175530|10
1730854900000|2024-11-06 01:01:40|175830|175558|175801|175588|175853|175596|175801|175529|30
1730854910000|2024-11-06 01:01:50|175847|175586|175841|175621|175879|175621|175841|175582|10
1730854920000|2024-11-06 01:02:00|175840|175653.5|175852.5|175722.5|175919|175722.5|175783.5|175653.5|15
1730854930000|2024-11-06 01:02:10|175845.5|175715.5|175879|175621|175934|175722.5|175845.5|175596|13
1730854950000|2024-11-06 01:02:30|175840|175596|175836|175596|175844|175621|175836|175596|14
1730854960000|2024-11-06 01:02:40|175831|175600|175804|175578|175838|175610|175804|175548|24
1730854970000|2024-11-06 01:02:50|175838|175596|175729|175521|175906|175625|175729|175446|18
1730854980000|2024-11-06 01:03:00|175767|175448|175729|175521|175767|175521|175729|175446|16
1730854990000|2024-11-06 01:03:10|175764|175446|175729|175521|175842|175521|175729|175446|18
1730855000000|2024-11-06 01:03:20|175761||175754||175766||175729||15
1730855010000|2024-11-06 01:03:30|175729||175729||175729||175729||1
1730855020000|2024-11-06 01:03:40|175730|175555.5|175684|175421|175730|175555.5|175676|175421|25
1730855030000|2024-11-06 01:03:50|175686|175451|175577.5|175447.5|175686|175452.5|175577.5|175371|16
1730855040000|2024-11-06 01:04:00|175594|175379|175552|175422|175594|175442.5|175542|175379|15
1730855050000|2024-11-06 01:04:10|175547|175417|175551|175421|175552|175422|175547|175417|13
1730855060000|2024-11-06 01:04:20|175556.5|175426.5|175692|175451|175692|175451|175551|175421|12
1730855070000|2024-11-06 01:04:30|175679|175421|175754|175471|175773|175494|175651|175421|19
1730855080000|2024-11-06 01:04:40||175486||175521||175521||175486|2
1730855090000|2024-11-06 01:04:50|175747|175527|175738|175529|175755|175529|175738|175527|7
1730855100000|2024-11-06 01:05:00|175736|175531|175829|175521|175852|175570|175692|175521|24
1730855110000|2024-11-06 01:05:10|175779|175524|175829|175521|175829|175526|175761|175521|9
1730855120000|2024-11-06 01:05:20|175766|175531|175754|175521|175775|175531|175729|175446|6
1730855130000|2024-11-06 01:05:30|175729|175461|175729|175521|175765|175521|175729|175461|6
1730855140000|2024-11-06 01:05:40|175689|175465|175679|175471|175701|175471|175679|175454|15
1730855150000|2024-11-06 01:05:50|175693|175480|175754|175481|175754|175481|175679|175480|10
1730855160000|2024-11-06 01:06:00|175770|175478|175829|175571|175829|175571|175763|175478|6
1730855170000|2024-11-06 01:06:10|175825|175581|175817|175577|175825|175581|175817|175571|8
1730855180000|2024-11-06 01:06:20|175816|175582|175795|175584|175817|175597|175795|175574|33
1730855190000|2024-11-06 01:06:30|175794|175588|175745.5|175615.5|175829|175626.5|175742.5|175521|33
1730855200000|2024-11-06 01:06:40|175746.5|175616.5|175729|175521|175772|175620|175729|175449|30
1730855210000|2024-11-06 01:06:50|175757|175458|175729|175521|175765|175521|175729|175451|33
1730855220000|2024-11-06 01:07:00|175740|175490|175761|175521|175768|175571|175701|175470|25
1730855230000|2024-11-06 01:07:10|175769|175529|175696|175566|175779|175575|175692|175521|28
1730855240000|2024-11-06 01:07:20|175692|175562|175789|175584|175843|175624.5|175691.5|175521|36
1730855250000|2024-11-06 01:07:30|175788|175587|175752|175622|175788|175625.5|175747.5|175572|33
1730855260000|2024-11-06 01:07:40|175749.5|175619.5|175757|175529|175773|175623.5|175702|175513|32
1730855270000|2024-11-06 01:07:50|175749|175533|175694.5|175564.5|175749|175578|175690.5|175521|27
1730855280000|2024-11-06 01:08:00|175689|175559|175675|175545|175722|175575|175674.5|175506|23
1730855290000|2024-11-06 01:08:10|175676|175546|175769|175521|175770|175563.5|175673.5|175517|15
1730855300000|2024-11-06 01:08:20|175770|175571|175708|175578|175818|175578|175706|175523|28
1730855310000|2024-11-06 01:08:30|175706|175576|175720|175504|175772|175578|175705.5|175467|23
1730855320000|2024-11-06 01:08:40|175717|175506|175778|175446|175778|175555|175676|175446|27
1730855330000|2024-11-06 01:08:50|175783|175421|175679|175421|175783|175421|175679|175371|8
1730855340000|2024-11-06 01:09:00||175371||175421||175421||175371|10
1730855350000|2024-11-06 01:09:10|175654|175371|175819|175401|175819|175401|175654|175321|5
1730855360000|2024-11-06 01:09:20|175839|175471|175754|175508|175839|175508|175679|175471|16
1730855370000|2024-11-06 01:09:30|175658|175528|175679|175471|175754|175530.5|175650|175471|15
1730855380000|2024-11-06 01:09:40|175649|175519|175679|175446|175679|175519|175649|175444|4
1730855390000|2024-11-06 01:09:50||175443||175434||175458||175429|32
1730855400000|2024-11-06 01:10:00|175676|175450|175742|175511|175742|175529.5|175652|175426|27
1730855410000|2024-11-06 01:10:10|175752|175513|175679|175471|175754|175531.5|175650|175471|30
1730855420000|2024-11-06 01:10:20|175733|175472|175648.5|175518.5|175754|175519.5|175647.5|175471|12
1730855430000|2024-11-06 01:10:30|175641|175511|175641|175413|175679|175511|175641|175396|29
1730855440000|2024-11-06 01:10:40|175639|175415|175627|175427|175639|175469.5|175598|175415|20
1730855450000|2024-11-06 01:10:50|175592|175462|175579|175348|175610|175462.5|175559|175321|16
1730855460000|2024-11-06 01:11:00|175575|175337|175555|175340|175575|175355|175555|175331|27
1730855470000|2024-11-06 01:11:10|175553|175341|175557|175351|175562|175404.5|175514.5|175340|34
1730855480000|2024-11-06 01:11:20|175556|175353|175513|175383|175556|175390.5|175512.5|175353|10
1730855490000|2024-11-06 01:11:30|175512.5|175382.5|175579|175379|175610|175389.5|175477.5|175297|16
1730855500000|2024-11-06 01:11:40|175669|175357|175648|175408|175677|175408|175648|175357|14
1730855510000|2024-11-06 01:11:50|175646|175410|175652|175399|175654|175423|175633|175396|13
1730855520000|2024-11-06 01:12:00|175648|175408|175650|175396|175654|175463.5|175589.5|175396|17
1730855530000|2024-11-06 01:12:10|175647|175411|175672|175390|175690|175465.5|175590.5|175374|22
1730855540000|2024-11-06 01:12:20|175655|175404|175588.5|175458.5|175655|175469|175588.5|175404|25
1730855550000|2024-11-06 01:12:30|175589|175459|175589|175459|175654|175459.5|175588.5|175396|11
1730855560000|2024-11-06 01:12:40|175591|175461|175654|175396|175654|175462.5|175587|175396|16
1730855570000|2024-11-06 01:12:50|175650|175404|175595|175465|175650|175468.5|175595|175404|20
1730855580000|2024-11-06 01:13:00|175595.5|175465.5|175654|175396|175654|175465.5|175592.5|175396|7
1730855590000|2024-11-06 01:13:10|175695|175351|175694|175354|175695|175354|175694|175351|3
1730855600000|2024-11-06 01:13:20|175691|175357|175558|175347|175696|175403|175558|175323|34
1730855610000|2024-11-06 01:13:30|175557|175350|175654|175338|175704|175389.5|175519.5|175321|23
1730855620000|2024-11-06 01:13:40||175360||175370||175380||175360|12
1730855630000|2024-11-06 01:13:50|175653|175374|175648|175402|175653|175404|175646|175374|21
1730855640000|2024-11-06 01:14:00|175646|175403|175630|175418|175646|175424|175630|175402|29
1730855650000|2024-11-06 01:14:10|175632|175419|175779|175546|175867|175571|175632|175419|13
1730855660000|2024-11-06 01:14:20|175857||175779||175857||175779||4
1730855670000|2024-11-06 01:14:30|175852|175518|175779|175546|175859|175546|175779|175510|15
1730855680000|2024-11-06 01:14:40|175850|175512|175779|175546|175859|175546|175779|175508|23
1730855690000|2024-11-06 01:14:50|175842|175521|175779|175546|175842|175571|175779|175521|10
1730855700000|2024-11-06 01:15:00|175772|175547|175779|175471|175779|175548|175772|175446|11
1730855720000|2024-11-06 01:15:20|175745|175491|175724|175512|175745|175512|175724|175491|11
1730855730000|2024-11-06 01:15:30|175722|175513|175778|175453|175778|175549.5|175679.5|175453|7
1730855760000|2024-11-06 01:16:00||175471||175471||175471||175471|1
1730855770000|2024-11-06 01:16:10|175765||175765||175765||175765||1
1730855790000|2024-11-06 01:16:30|175677|175547|175677|175547|175677|175547|175677|175547|1
1730855800000|2024-11-06 01:16:40|175769|175455|175704|175371|175770|175455|175701|175330|10
1730855810000|2024-11-06 01:16:50|175679||175679||175679||175679||1
1730855820000|2024-11-06 01:17:00|175677|175376|175656|175402|175677|175421|175656|175371|23
1730855830000|2024-11-06 01:17:10|175654|175401|175637|175416|175654|175416|175637|175401|17
1730855840000|2024-11-06 01:17:20|175636|175415|175628|175428|175636|175463.5|175593.5|175415|17
1730855850000|2024-11-06 01:17:30|175593|175463|175594|175464|175598.5|175468.5|175593|175463|16
1730855860000|2024-11-06 01:17:40|175595|175465|175645|175515|175702|175515|175593.5|175421|19
1730855870000|2024-11-06 01:17:50|175646|175516|175679|175396|175679|175516|175646|175371|13
1730855880000|2024-11-06 01:18:00|175741|175421|175679|175471|175741|175471|175679|175421|4
1730855890000|2024-11-06 01:18:10|175724|175456|175679|175474|175724|175474|175679|175455|9
1730855900000|2024-11-06 01:18:20|175697|175476|175651|175521|175697|175521|175645|175476|19
1730855910000|2024-11-06 01:18:30|175652|175522|175679|175471|175679|175525.5|175651.5|175471|19
1730855920000|2024-11-06 01:18:40|175654|175524|175655.5|175525.5|175663.5|175533.5|175654|175524|32
1730855930000|2024-11-06 01:18:50|175657|175527|175652|175522|175679|175533|175649|175471|24
1730855940000|2024-11-06 01:19:00|175653.5|175523.5|175656.5|175526.5|175768|175543.5|175644.5|175471|27
1730855950000|2024-11-06 01:19:10|175655|175525|175687|175557|175760|175557|175649.5|175445|24
1730855960000|2024-11-06 01:19:20|175686.5|175556.5|175675|175545|175688.5|175558.5|175675|175545|23
1730855970000|2024-11-06 01:19:30|175674.5|175544.5|175678|175548|175678|175548|175672|175542|19
1730855980000|2024-11-06 01:19:40|175675.5|175545.5|175729|175521|175729|175557|175673.5|175521|13
1730855990000|2024-11-06 01:19:50|175762|175525|175729|175521|175762|175525|175729|175521|2
1730856000000|2024-11-06 01:20:00|175742|175539|175701|175571|175742|175580.5|175701|175539|18
1730856010000|2024-11-06 01:20:10|175729|175521|175729|175521|175729|175557.5|175687|175521|6
1730856020000|2024-11-06 01:20:20|175702.5|175572.5|175781|175577|175823|175581|175702.5|175521|28
1730856030000|2024-11-06 01:20:30|175779|175578|175770.5|175640.5|175828|175640.5|175743|175546|26
1730856040000|2024-11-06 01:20:40|175772|175642|175797|175589|175829|175643|175763|175571|18
1730856050000|2024-11-06 01:20:50|175772.5|175642.5|175773.5|175643.5|175828|175652|175770.5|175571|26
1730856060000|2024-11-06 01:21:00|175770.5|175640.5|175748|175618|175829|175643|175748|175546|19
1730856070000|2024-11-06 01:21:10|175749.5|175619.5|175751|175621|175758|175628|175747|175617|32
1730856080000|2024-11-06 01:21:20|175755.5|175625.5|175752|175622|175824|175628|175748.5|175571|28
1730856090000|2024-11-06 01:21:30|175752.5|175622.5|175747.5|175617.5|175757.5|175627.5|175744|175614|31
1730856100000|2024-11-06 01:21:40|175749.5|175619.5|175758|175628|175758|175628|175743.5|175613.5|28
1730856110000|2024-11-06 01:21:50|175751.5|175621.5|175759|175629|175829|175629|175749.5|175571|32
1730856120000|2024-11-06 01:22:00|175757.5|175627.5|175747|175617|175757.5|175627.5|175744|175614|27
1730856130000|2024-11-06 01:22:10|175749|175619|175745.5|175615.5|175749.5|175619.5|175745.5|175615.5|21
1730856140000|2024-11-06 01:22:20|175748|175618|175754|175624|175779|175628.5|175746.5|175571|25
1730856150000|2024-11-06 01:22:30|175758|175628|175746|175616|175779|175628|175744|175571|29
1730856160000|2024-11-06 01:22:40|175747|175617|175745|175615|175748|175618|175742.5|175612.5|25
1730856170000|2024-11-06 01:22:50|175744|175614|175747.5|175617.5|175752|175622|175743.5|175613.5|31
1730856180000|2024-11-06 01:23:00|175746|175616|175750.5|175620.5|175750.5|175620.5|175742|175612|32
1730856190000|2024-11-06 01:23:10|175749.5|175619.5|175747|175617|175750|175620|175743|175613|29
1730856200000|2024-11-06 01:23:20|175747.5|175617.5|175735.5|175605.5|175749|175619|175732.5|175602.5|27
1730856210000|2024-11-06 01:23:30|175736|175606|175750|175620|175751.5|175621.5|175736|175606|15
1730856220000|2024-11-06 01:23:40|175748.5|175618.5|175742.5|175612.5|175749|175619|175740|175610|35
1730856230000|2024-11-06 01:23:50|175744|175614|175741.5|175611.5|175779|175619.5|175738|175564|26
1730856240000|2024-11-06 01:24:00|175740|175610|175747.5|175617.5|175749|175619|175740|175610|24
1730856250000|2024-11-06 01:24:10|175747|175617|175745.5|175615.5|175779|175619|175740|175571|27
1730856260000|2024-11-06 01:24:20|175745|175615|175744.5|175614.5|175748.5|175618.5|175740|175610|29
1730856270000|2024-11-06 01:24:30|175745|175615|175742.5|175612.5|175752|175622|175742.5|175612.5|29
1730856280000|2024-11-06 01:24:40|175743.5|175613.5|175743|175613|175744.5|175614.5|175741.5|175611.5|19
1730856290000|2024-11-06 01:24:50|175742|175612|175747|175617|175748|175618|175739.5|175609.5|25
1730856300000|2024-11-06 01:25:00|175747.5|175617.5|175805|175571|175829|175628|175747|175571|19
1730856310000|2024-11-06 01:25:10|175800|175579|175756|175626|175800|175641|175753.5|175579|23
1730856320000|2024-11-06 01:25:20|175757.5|175627.5|175751|175621|175759.5|175629.5|175749|175619|25
1730856330000|2024-11-06 01:25:30|175750|175620|175737|175607|175750.5|175620.5|175735.5|175605.5|17
1730856340000|2024-11-06 01:25:40|175739.5|175609.5|175735.5|175605.5|175740.5|175610.5|175735.5|175605.5|9
1730856350000|2024-11-06 01:25:50|175734|175604|175779|175571|175779|175605.5|175699|175546|11
1730856360000|2024-11-06 01:26:00|175778|175551|175772|175569|175778|175572|175772|175549|17
1730856370000|2024-11-06 01:26:10|175771|175570|175732|175602|175771|175606|175732|175566|16
1730856380000|2024-11-06 01:26:20|175732.5|175602.5|175731.5|175601.5|175734.5|175604.5|175729.5|175599.5|10
1730856390000|2024-11-06 01:26:30|175734.5|175604.5|175736.5|175606.5|175739.5|175609.5|175734|175604|16
1730856400000|2024-11-06 01:26:40|175737|175607|175743.5|175613.5|175745|175615|175736.5|175606.5|23
1730856410000|2024-11-06 01:26:50|175742.5|175612.5|175744|175614|175748|175618|175741|175611|22
1730856420000|2024-11-06 01:27:00|175742|175612|175741|175611|175747.5|175617.5|175740.5|175610.5|28
1730856430000|2024-11-06 01:27:10|175741.5|175611.5|175743.5|175613.5|175745|175615|175741|175611|25
1730856440000|2024-11-06 01:27:20|175743|175613|175746|175616|175829|175617.5|175741.5|175571|27
1730856450000|2024-11-06 01:27:30|175744.5|175614.5|175829|175621|175829|175668.5|175744.5|175571|20
1730856460000|2024-11-06 01:27:40|175779.5|175649.5|175804|175596|175804|175649.5|175761.5|175596|16
1730856470000|2024-11-06 01:27:50|175777.5|175647.5|175773|175643|175821|175653.5|175771.5|175596|25
1730856480000|2024-11-06 01:28:00|175777.5|175647.5|175789|175659|175800.5|175670.5|175774.5|175644.5|28
1730856490000|2024-11-06 01:28:10|175787|175657|175784.5|175654.5|175802.5|175672.5|175777.5|175647.5|30
1730856500000|2024-11-06 01:28:20|175784|175654|175759.5|175669.5|175788|175670.5|175759.5|175649.5|19
1730856510000|2024-11-06 01:28:30|175758.5|175668.5|175754.5|175664.5|175779|175669|175753|175644.5|30
1730856520000|2024-11-06 01:28:40|175755.5|175665.5|175753|175663|175759.5|175669.5|175753|175663|27
1730856530000|2024-11-06 01:28:50|175753.5|175663.5|175758.5|175668.5|175758.5|175668.5|175753|175663|23
1730856540000|2024-11-06 01:29:00|175757.5|175667.5|175759.5|175669.5|175760|175670|175754.5|175664.5|23
1730856550000|2024-11-06 01:29:10|175760|175670|175755.5|175665.5|175760.5|175670.5|175755|175665|25
1730856560000|2024-11-06 01:29:20|175756.5|175666.5|175754.5|175664.5|175758|175668|175754.5|175664.5|20
1730856570000|2024-11-06 01:29:30|175755.5|175665.5|175763|175673|175763|175673|175755|175665|20
1730856580000|2024-11-06 01:29:40|175762.5|175672.5|175805.5|175675.5|175805.5|175675.5|175758|175668|16
1730856590000|2024-11-06 01:29:50|175777.5|175647.5|175759|175669|175782|175670|175759|175645|32
1730856600000|2024-11-06 01:30:00|175764|175674|175778|175648|175784.5|175678|175764|175646.5|28
1730856610000|2024-11-06 01:30:10|175778.5|175648.5|175775|175645|175781.5|175651.5|175774.5|175644.5|21
1730856620000|2024-11-06 01:30:20|175773.5|175643.5|175777|175647|175803.5|175673.5|175758|175643.5|19
1730856630000|2024-11-06 01:30:30|175778|175648|175775.5|175645.5|175805|175675|175774|175644|22
1730856640000|2024-11-06 01:30:40|175775|175645|175772|175642|175777.5|175647.5|175770.5|175640.5|16
1730856650000|2024-11-06 01:30:50|175772.5|175642.5|175879|175646|175904|175667.5|175772|175642|24
1730856660000|2024-11-06 01:31:00|175845|175667|175879|175646|175904|175715|175845|175646|8
1730856670000|2024-11-06 01:31:10|175878|175657|175840|175710|175878|175712.5|175840|175657|22
1730856680000|2024-11-06 01:31:20|175838.5|175708.5|175839|175709|175873|175713|175835|175673|23
1730856690000|2024-11-06 01:31:30|175838.5|175708.5|175838|175708|175843|175713|175838|175708|15
1730856700000|2024-11-06 01:31:40|175837.5|175707.5|175954|175721|175954|175721|175836|175706|7
1730856720000|2024-11-06 01:32:00|175930|175659|175954|175721|175954|175721|175922|175620|9
1730856730000|2024-11-06 01:32:10||175658||175721||175721||175658|11
1730856740000|2024-11-06 01:32:20|175953|175723|175954|175730|175954|175730|175953|175723|10
1730856750000|2024-11-06 01:32:30|175953|175725|175944|175735|175953|175737|175944|175723|22
1730856760000|2024-11-06 01:32:40|175943|175734|175906.5|175776.5|175943|175781|175906.5|175734|26
1730856770000|2024-11-06 01:32:50|175906|175776|175909|175779|175912|175782|175905|175775|23
1730856780000|2024-11-06 01:33:00|175910|175780|175940.5|175810.5|176197|175810.5|175908|175721|29
1730856790000|2024-11-06 01:33:10|175941|175811|176029|175796|176082|175821|175939.5|175796|17
1730856800000|2024-11-06 01:33:20|175954|175721|175954|175721|176021|175721|175954|175721|11
1730856820000|2024-11-06 01:33:40||175733||175721||175733||175721|2
1730856830000|2024-11-06 01:33:50|175958|175731|175952.5|175822.5|176052|175822.5|175940|175721|14
1730856840000|2024-11-06 01:34:00|176034|175796|176029|175796|176059|175929|175952.5|175738|19
1730856850000|2024-11-06 01:34:10|176010|175739|175954|175721|176010|175739|175954|175721|2
1730856860000|2024-11-06 01:34:20|176014|175738|176029|175796|176071|175796|176014|175729|5
1730856870000|2024-11-06 01:34:30|176017|175735|175954|175721|176024|175796|175954|175721|12
1730856890000|2024-11-06 01:34:50|176016||175954||176016||175954||2
1730856900000|2024-11-06 01:35:00|175963|175731|175950|175741|175963|175746|175946|175731|30
1730856910000|2024-11-06 01:35:10|175952|175740|175902|175772|175952|175783|175902|175740|33
1730856920000|2024-11-06 01:35:20|175902.5|175772.5|175907|175777|175909|175779|175900.5|175770.5|28
1730856930000|2024-11-06 01:35:30|175907.5|175777.5|175900|175770|175912.5|175782.5|175898.5|175768.5|27
1730856940000|2024-11-06 01:35:40|175901|175771|175879|175621|175901|175771|175875|175621|7
1730856950000|2024-11-06 01:35:50|175896|175636|175896|175648|175896|175652|175896|175635|25
1730856960000|2024-11-06 01:36:00|175889|175650|175880|175668|175889|175682|175880|175650|31
1730856970000|2024-11-06 01:36:10|175879|175669|175808.5|175678.5|175879|175679|175803|175621|15
1730856980000|2024-11-06 01:36:20|175809|175679|175813.5|175683.5|175819|175689|175807|175677|28
1730856990000|2024-11-06 01:36:30|175814.5|175684.5|175818|175688|175824.5|175694.5|175807.5|175677.5|25
1730857000000|2024-11-06 01:36:40|175819|175689|175818|175688|175823.5|175693.5|175818|175688|18
1730857010000|2024-11-06 01:36:50|175817.5|175687.5|175954|175721|175954|175721|175816|175686|13
1730857030000|2024-11-06 01:37:10||175662||175721||175721||175662|2
1730857040000|2024-11-06 01:37:20|175943|175705|175879|175621|175943|175705|175879|175621|3
1730857050000|2024-11-06 01:37:30|175930|175659|175954|175721|175954|175721|175879|175659|3
1730857070000|2024-11-06 01:37:50|175936|175697|175941|175721|175943|175721|175930|175697|10
1730857080000|2024-11-06 01:38:00|175946|175725|175939|175727|175947|175727|175936|175722|32
1730857090000|2024-11-06 01:38:10|175938|175726|175903.5|175773.5|175941|175777.5|175895.5|175726|25
1730857100000|2024-11-06 01:38:20|175901.5|175771.5|175900.5|175770.5|175904|175774|175899.5|175769.5|22
1730857110000|2024-11-06 01:38:30|175900|175770|175898|175768|175900.5|175770.5|175884|175754|21
1730857120000|2024-11-06 01:38:40|175897.5|175767.5|175900|175770|175906.5|175776.5|175896|175766|20
1730857130000|2024-11-06 01:38:50|175899.5|175769.5|175900|175770|175904.5|175774.5|175893|175763|22
1730857140000|2024-11-06 01:39:00|175899.5|175769.5|176029|175796|176029|175819|175899.5|175721|26
1730857150000|2024-11-06 01:39:10|176054||176029||176054||176029||4
1730857160000|2024-11-06 01:39:20|176041|175797|176029|175806|176041|175806|176024|175797|16
1730857170000|2024-11-06 01:39:30|176028|175808|176009|175808|176031|175816|176009|175799|33
1730857180000|2024-11-06 01:39:40|175973.5|175843.5|176005|175796|176029|175843.5|175955.5|175796|18
1730857190000|2024-11-06 01:39:50|175959|175829|175979|175739|176029|175829|175927|175721|19
1730857200000|2024-11-06 01:40:00|175941|175766|175954|175721|176077|175828|175941|175721|8
1730857210000|2024-11-06 01:40:10|175979||175979||175979||175954||3
1730857220000|2024-11-06 01:40:20|175954|175731|175954|175721|175979|175734|175954|175721|10
1730857230000|2024-11-06 01:40:30|175979|175723|175964|175740|175979|175748|175954|175721|17
1730857240000|2024-11-06 01:40:40|175960|175746|175877.5|175747.5|175960|175751|175877.5|175745|7
1730857250000|2024-11-06 01:40:50|175884.5|175754.5|175892.5|175762.5|175894.5|175764.5|175884.5|175754.5|22
1730857260000|2024-11-06 01:41:00|175893|175763|175889|175759|175894|175764|175888|175758|22
1730857270000|2024-11-06 01:41:10|175890|175760|175894.5|175764.5|175894.5|175764.5|175889|175759|21
1730857280000|2024-11-06 01:41:20|175895.5|175765.5|175879|175662|175897|175767|175879|175662|16
1730857290000|2024-11-06 01:41:30|175904|175663|175879|175633|175904|175663|175879|175621|8
1730857300000|2024-11-06 01:41:40|175888|175636|175875|175647|175888|175653|175870|175632|33
1730857310000|2024-11-06 01:41:50|175871|175643|175817|175687|175879|175687|175817|175643|36
1730857320000|2024-11-06 01:42:00|175851|175651|175837.5|175707.5|175876|175709.5|175816.5|175651|36
1730857330000|2024-11-06 01:42:10|175837|175707|175829.5|175699.5|175837|175707|175827|175697|33
1730857340000|2024-11-06 01:42:20|175829|175699|175804|175596|175830|175700|175777.5|175577|32
1730857350000|2024-11-06 01:42:30|175821|175597|175765.5|175635.5|175821|175639|175763.5|175546|27
1730857360000|2024-11-06 01:42:40|175765|175635|175760|175630|175793|175645|175757|175592|26
1730857370000|2024-11-06 01:42:50|175761.5|175631.5|175759.5|175629.5|175768|175638|175758.5|175628.5|26
1730857380000|2024-11-06 01:43:00|175761|175631|175756.5|175626.5|175793|175633|175739.5|175587|35
1730857390000|2024-11-06 01:43:10|175757.5|175627.5|175754|175624|175766.5|175636.5|175752.5|175622.5|31
1730857400000|2024-11-06 01:43:20|175753.5|175623.5|175757.5|175627.5|175757.5|175627.5|175746|175616|23
1730857410000|2024-11-06 01:43:30|175761|175631|175753.5|175623.5|175761.5|175631.5|175745.5|175615.5|27
1730857420000|2024-11-06 01:43:40|175753|175623|175758.5|175628.5|175760|175630|175748|175618|32
1730857430000|2024-11-06 01:43:50|175756|175626|175759|175629|175762|175632|175753|175623|27
1730857440000|2024-11-06 01:44:00|175760|175630|175758|175628|175763|175633|175756|175626|29
1730857450000|2024-11-06 01:44:10|175755.5|175625.5|175756.5|175626.5|175757|175627|175745.5|175615.5|32
1730857460000|2024-11-06 01:44:20|175756|175626|175742.5|175612.5|175756.5|175626.5|175742.5|175612.5|24
1730857470000|2024-11-06 01:44:30|175743|175613|175804|175571|175804|175617|175740|175482|21
1730857480000|2024-11-06 01:44:40|175754|175521|175787|175546|175804|175546|175754|175521|6
1730857490000|2024-11-06 01:44:50|175758|175572.5|175729|175521|175804|175572.5|175702.5|175521|10
1730857500000|2024-11-06 01:45:00|175702.5|175572.5|175729|175521|175729|175572.5|175702.5|175521|2
1730857510000|2024-11-06 01:45:10|175725||175722||175725||175722||4
1730857520000|2024-11-06 01:45:20|175685|175555|175681|175551|175729|175555.5|175679|175521|20
1730857530000|2024-11-06 01:45:30|175681.5|175551.5|175654|175396|175729|175551.5|175654|175396|24
1730857540000|2024-11-06 01:45:40|175682|175412|175673|175426|175684|175445|175654|175411|30
1730857550000|2024-11-06 01:45:50|175706|175410|175703|175427|175710|175443|175651|175396|26
1730857560000|2024-11-06 01:46:00|175746|175436|175652.5|175522.5|175748|175522.5|175652.5|175434|22
1730857570000|2024-11-06 01:46:10|175733|175434|175713|175496|175754|175522.5|175652.5|175434|24
1730857580000|2024-11-06 01:46:20|175716|175435|175679|175421|175725|175522.5|175652.5|175421|17
1730857590000|2024-11-06 01:46:30||175439||175445||175448||175421|7
1730857600000|2024-11-06 01:46:40|175652.5|175451|175652.5|175522.5|175718|175522.5|175652.5|175421|18
1730857610000|2024-11-06 01:46:50|175701|175446|175666|175425|175754|175522.5|175652.5|175421|19
1730857620000|2024-11-06 01:47:00|175660|175428|175647|175428|175679|175495.5|175622|175421|29
1730857630000|2024-11-06 01:47:10|175649|175427|175643|175442|175651|175442|175636|175427|27
1730857640000|2024-11-06 01:47:20|175611|175441|175679|175474|175679|175515|175611|175421|26
1730857650000|2024-11-06 01:47:30|175645.5|175515.5|175717|175496|175754|175515.5|175645|175471|29
1730857660000|2024-11-06 01:47:40|175715|175497|175676|175546|175715|175550|175675|175493|34
1730857670000|2024-11-06 01:47:50|175675|175545|175697|175471|175729|175545|175654.5|175471|27
1730857680000|2024-11-06 01:48:00|175729|175424|175647|175426|175729|175431|175646|175419|30
1730857690000|2024-11-06 01:48:10|175646|175429|175652.5|175522.5|175679|175522.5|175607.5|175429|22
1730857700000|2024-11-06 01:48:20|175652|175522|175754|175496|175754|175522|175652|175424|3
1730857710000|2024-11-06 01:48:30|175731|175499|175717|175505|175731|175517|175716|175499|29
1730857720000|2024-11-06 01:48:40|175719|175506|175778|175560|175796|175578.5|175692|175506|31
1730857730000|2024-11-06 01:48:50|175777|175565|175804|175546|175804|175604.5|175733.5|175546|27
1730857760000|2024-11-06 01:49:20|175729|175521|175702.5|175572.5|175729|175572.5|175702.5|175521|2
1730857770000|2024-11-06 01:49:30|175729|175521|175779|175546|175779|175576|175702.5|175521|5
1730857780000|2024-11-06 01:49:40|175849||175779||175849||175779||2
1730857800000|2024-11-06 01:50:00|175845||175779||175850||175779||4
1730857810000|2024-11-06 01:50:10|175729|175521|175729|175521|175729|175546|175729|175442|6
1730857820000|2024-11-06 01:50:20|175722|175468|175779|175546|175781|175571|175684.5|175455|21
1730857830000|2024-11-06 01:50:30|175774|175563|175729|175521|175779|175572.5|175702.5|175521|13
1730857840000|2024-11-06 01:50:40|175728|175446|175689.5|175559.5|175729|175559.5|175685.5|175446|27
1730857850000|2024-11-06 01:50:50|175726|175523|175779|175521|175779|175581.5|175698.5|175521|15
1730857860000|2024-11-06 01:51:00|175729|175572.5|175779|175546|175793|175579|175702.5|175489|15
1730857870000|2024-11-06 01:51:10|175759|175551|175729|175521|175779|175582.5|175702.5|175521|11
1730857880000|2024-11-06 01:51:20|175696.5|175504|175682.5|175552.5|175729|175568|175682.5|175504|11
1730857890000|2024-11-06 01:51:30|175683|175553|175729|175521|175729|175553|175677.5|175521|29
1730857900000|2024-11-06 01:51:40|175722|175554|175692.5|175562.5|175729|175572.5|175682|175521|16
1730857910000|2024-11-06 01:51:50|175692|175562|175731.5|175601.5|175792|175602.5|175692|175521|20
1730857920000|2024-11-06 01:52:00|175729.5|175599.5|175730.5|175600.5|175779|175603.5|175726.5|175546|15
1730857930000|2024-11-06 01:52:10|175731.5|175601.5|175740.5|175610.5|175746.5|175616.5|175731|175601|28
1730857940000|2024-11-06 01:52:20|175741|175611|175731.5|175601.5|175779|175615|175728|175546|24
1730857950000|2024-11-06 01:52:30|175779|175546|175779|175546|175779|175553|175769|175546|5
1730857960000|2024-11-06 01:52:40|175764|175551|175702.5|175572.5|175779|175587|175702.5|175521|12
1730857970000|2024-11-06 01:52:50|175696|175566|175779|175546|175779|175575.5|175696|175521|12
1730857980000|2024-11-06 01:53:00|175778|175521|175728|175528|175779|175599|175728|175521|15
1730857990000|2024-11-06 01:53:10|175693|175563|175729|175521|175729|175567.5|175685.5|175499|26
1730858000000|2024-11-06 01:53:20|175723|175555.5|175679.5|175549.5|175723|175559.5|175679.5|175549.5|20
1730858010000|2024-11-06 01:53:30|175681|175551|175681.5|175551.5|175692.5|175562.5|175679|175549|21
1730858020000|2024-11-06 01:53:40|175679.5|175549.5|175693|175563|175729|175564|175679.5|175521|13
1730858030000|2024-11-06 01:53:50|175692|175562|175675.5|175545.5|175693|175563|175661.5|175531.5|20
1730858040000|2024-11-06 01:54:00|175675|175545|175677|175547|175677.5|175547.5|175675|175545|19
1730858050000|2024-11-06 01:54:10|175676.5|175546.5|175703|175494|175729|175547|175673|175450|22
1730858060000|2024-11-06 01:54:20|175699|175497|175696|175485|175729|175532.5|175655|175446|15
1730858070000|2024-11-06 01:54:30|175658.5|175528.5|175695|175486|175729|175535.5|175638|175446|16
1730858080000|2024-11-06 01:54:40|175655.5|175525.5|175654|175396|175713|175527|175654|175366|7
1730858090000|2024-11-06 01:54:50|175653|175420|175642|175436|175653|175438|175642|175420|25
1730858100000|2024-11-06 01:55:00|175607|175439|175600.5|175470.5|175641|175478|175600.5|175439|31
1730858110000|2024-11-06 01:55:10|175602|175472|175601.5|175471.5|175605.5|175475.5|175597|175467|27
1730858120000|2024-11-06 01:55:20|175600.5|175470.5|175654|175421|175654|175483|175600.5|175396|24
1730858130000|2024-11-06 01:55:30|175610|175420|175612|175482|175654|175500.5|175609.5|175420|24
1730858140000|2024-11-06 01:55:40|175611.5|175481.5|175603|175473|175614|175484|175601|175471|29
1730858150000|2024-11-06 01:55:50|175604|175474|175622.5|175492.5|175654|175501.5|175602.5|175433|22
1730858160000|2024-11-06 01:56:00|175616.5|175486.5|175679|175421|175771|175492.5|175615|175419|18
1730858170000|2024-11-06 01:56:10|175674|175423|175654|175428|175674|175438|175654|175423|23
1730858180000|2024-11-06 01:56:20|175652|175432|175688|175479|175740|175492|175622|175421|23
1730858190000|2024-11-06 01:56:30|175646|175480|175658|175433|175754|175522.5|175646|175421|22
1730858200000|2024-11-06 01:56:40|175679|175421|175669|175455|175679|175455|175669|175421|23
1730858210000|2024-11-06 01:56:50|175667|175457|175656|175426|175679|175457|175656|175421|26
1730858220000|2024-11-06 01:57:00|175652|175429|175632|175428|175652|175436|175630|175421|34
1730858230000|2024-11-06 01:57:10|175628|175462.5|175598|175468|175634|175472|175588|175429|31
1730858240000|2024-11-06 01:57:20|175599|175469|175602.5|175472.5|175606|175476|175598|175468|20
1730858250000|2024-11-06 01:57:30|175604|175474|175610|175480|175612.5|175482.5|175602|175472|19
1730858260000|2024-11-06 01:57:40|175609.5|175479.5|175726|175442|175738|175482|175608|175424|21
1730858270000|2024-11-06 01:57:50|175725|175443|175673|175424|175754|175485|175673|175421|23
1730858280000|2024-11-06 01:58:00|175671|175428|175653|175438|175671|175438|175653|175421|22
1730858290000|2024-11-06 01:58:10|175652|175440|175652.5|175522.5|175717|175522.5|175616.5|175421|27
1730858300000|2024-11-06 01:58:20|175754|175496|175702|175497|175754|175524|175654|175496|18
1730858310000|2024-11-06 01:58:30|175700|175499|175667|175537|175703|175544|175665|175496|31
1730858320000|2024-11-06 01:58:40|175666.5|175536.5|175663.5|175533.5|175676.5|175546.5|175663|175533|29
1730858330000|2024-11-06 01:58:50|175664|175534|175619|175489|175679|175534|175618|175421|18
1730858340000|2024-11-06 01:59:00|175618.5|175488.5|175677|175429|175684|175489.5|175615.5|175421|28
1730858350000|2024-11-06 01:59:10|175678|175426|175754|175471|175754|175471|175673|175405|23
1730858360000|2024-11-06 01:59:20|175751|175473|175729|175521|175753|175521|175679|175471|16
1730858390000|2024-11-06 01:59:50|175727|175500|175734|175503|175734|175503|175727|175500|8
1730858400000|2024-11-06 02:00:00|175729|175521|175726.5|175596.5|175779|175599.5|175709|175521|16
1730858410000|2024-11-06 02:00:10|175724.5|175594.5|175767|175559|175779|175602.5|175699|175546|23
1730858420000|2024-11-06 02:00:20|175766|175560|175779|175546|175779|175594.5|175703|175521|27
1730858430000|2024-11-06 02:00:30|175768|175553|175729|175521|175771|175556|175729|175469|17
1730858440000|2024-11-06 02:00:40|175754|175529|175779|175546|175779|175597.5|175702.5|175521|17
1730858450000|2024-11-06 02:00:50|175775|175548|175779|175546|175779|175595.5|175703|175546|31
1730858460000|2024-11-06 02:01:00|175774|175549|175725.5|175595.5|175779|175596.5|175710|175546|26
1730858470000|2024-11-06 02:01:10|175724.5|175594.5|175763|175559|175779|175594.5|175702|175522|24
1730858480000|2024-11-06 02:01:20|175764|175560|175729|175521|175779|175601.5|175717.5|175521|35
1730858490000|2024-11-06 02:01:30|175702.5|175572.5|175779|175546|175779|175578|175697.5|175521|18
1730858500000|2024-11-06 02:01:40|175776|175548|175711|175581|175776|175596.5|175702.5|175546|24
1730858510000|2024-11-06 02:01:50|175709.5|175579.5|175744|175614|175836|175625|175706.5|175546|25
1730858520000|2024-11-06 02:02:00|175742|175612|175741.5|175611.5|175751.5|175621.5|175739|175609|33
1730858530000|2024-11-06 02:02:10|175745.5|175615.5|175749|175619|175757.5|175627.5|175742.5|175612.5|31
1730858540000|2024-11-06 02:02:20|175749.5|175619.5|175749|175619|175752.5|175622.5|175746.5|175616.5|26
1730858550000|2024-11-06 02:02:30|175751|175621|175752.5|175622.5|175757.5|175627.5|175746.5|175616.5|32
1730858560000|2024-11-06 02:02:40|175751|175621|175751.5|175621.5|175751.5|175621.5|175746|175616|32
1730858570000|2024-11-06 02:02:50|175757.5|175627.5|175749|175619|175759.5|175629.5|175742.5|175612.5|32
1730858580000|2024-11-06 02:03:00|175748|175618|175734|175604|175749.5|175619.5|175732|175602|35
1730858590000|2024-11-06 02:03:10|175736.5|175606.5|175743|175613|175745|175615|175732.5|175602.5|26
1730858600000|2024-11-06 02:03:20|175744|175614|175745|175615|175751.5|175621.5|175742.5|175612.5|26
1730858610000|2024-11-06 02:03:30|175744|175614|175752|175622|175752|175622|175743|175613|24
1730858620000|2024-11-06 02:03:40|175758.5|175628.5|175811.5|175681.5|175879|175685|175751.5|175590|30
1730858630000|2024-11-06 02:03:50|175812.5|175682.5|175879|175672|175879|175695|175808.5|175670|21
1730858640000|2024-11-06 02:04:00|175845|175671|175900|175694|175903|175718.5|175844|175651|16
1730858650000|2024-11-06 02:04:10|175897|175697|175862.5|175732.5|175898|175733|175850.5|175663|17
1730858660000|2024-11-06 02:04:20|175860.5|175730.5|175879|175621|175879|175732.5|175845.5|175621|15
1730858670000|2024-11-06 02:04:30|175878|175655|175835|175705|175878|175716|175835|175655|33
1730858680000|2024-11-06 02:04:40|175834.5|175704.5|175844|175714|175844.5|175714.5|175830|175700|27
1730858690000|2024-11-06 02:04:50|175841.5|175711.5|175831|175701|175845.5|175715.5|175831|175701|20
1730858700000|2024-11-06 02:05:00|175831.5|175701.5|175880.5|175750.5|175883|175753|175829.5|175699.5|23
1730858710000|2024-11-06 02:05:10|175880|175750|175876|175673|175904|175750.5|175842.5|175621|16
1730858720000|2024-11-06 02:05:20|175879|175672|175877.5|175747.5|175883|175747.5|175861.5|175646|15
1730858730000|2024-11-06 02:05:30|175882|175671|175862.5|175732.5|175897|175733|175861|175669|13
1730858740000|2024-11-06 02:05:40|175861|175731|175834|175704|175898|175731|175831.5|175621|27
1730858750000|2024-11-06 02:05:50|175833|175703|175846|175716|175846|175716|175832.5|175702.5|19
1730858760000|2024-11-06 02:06:00|175833|175703|175904|175691|175904|175749|175833|175664|18
1730858770000|2024-11-06 02:06:10|175898|175697|175879|175673|175904|175732.5|175839.5|175646|24
1730858780000|2024-11-06 02:06:20|175845.5|175674|175877.5|175747.5|175877.5|175747.5|175845.5|175674|11
1730858790000|2024-11-06 02:06:30|175904|175689|175877.5|175747.5|175904|175747.5|175844.5|175678|12
1730858800000|2024-11-06 02:06:40|175879.5|175749.5|175881.5|175751.5|175887.5|175757.5|175879.5|175749.5|25
1730858810000|2024-11-06 02:06:50|175877.5|175747.5|175884|175754|175884|175754|175877.5|175747.5|18
1730858820000|2024-11-06 02:07:00|175884.5|175754.5|175889|175759|175894|175764|175877.5|175747.5|27
1730858830000|2024-11-06 02:07:10|175888.5|175758.5|175831|175701|175889|175759|175829.5|175643|31
1730858840000|2024-11-06 02:07:20|175833|175703|175879|175675|175879|175708.5|175832|175675|28
1730858850000|2024-11-06 02:07:30|175904|175671|175877.5|175747.5|175904|175747.5|175844.5|175655|26
1730858860000|2024-11-06 02:07:40|175879.5|175749.5|175877.5|175747.5|175904|175749.5|175845.5|175671|25
1730858870000|2024-11-06 02:07:50|175880.5|175750.5|175877.5|175747.5|175889.5|175759.5|175865|175735|16
1730858880000|2024-11-06 02:08:00|175897|175767|175914|175784|175914.5|175784.5|175897|175767|16
1730858890000|2024-11-06 02:08:10|175906|175776|175886.5|175796.5|175908.5|175797|175884|175765.5|28
1730858900000|2024-11-06 02:08:20|175886|175796|175914|175784|175914|175806|175880|175768.5|30
1730858910000|2024-11-06 02:08:30|175915|175785|175899|175769|175953|175806|175893|175717|23
1730858920000|2024-11-06 02:08:40|175899.5|175769.5|175900|175770|175900|175770|175892.5|175762.5|35
1730858930000|2024-11-06 02:08:50|175901.5|175771.5|175877.5|175747.5|175901.5|175771.5|175873.5|175743.5|31
1730858940000|2024-11-06 02:09:00|175865|175735|175883|175753|175883|175753|175857|175727|15
1730858950000|2024-11-06 02:09:10|175885.5|175755.5|175898.5|175768.5|175902.5|175772.5|175885.5|175755.5|33
1730858960000|2024-11-06 02:09:20|175899.5|175769.5|175913|175783|175913|175805|175892.5|175766.5|20
1730858970000|2024-11-06 02:09:30|175914.5|175784.5|175901|175811|175915.5|175814|175896.5|175784.5|32
1730858980000|2024-11-06 02:09:40|175901.5|175811.5|175901.5|175811.5|175902.5|175812.5|175900|175810|24
1730858990000|2024-11-06 02:09:50|175902|175812|176079|175871|176079|175896.5|175902|175812|7
1730859000000|2024-11-06 02:10:00|176124|175839|176079|175871|176126|175871|176079|175839|8
1730859010000|2024-11-06 02:10:10|176127|175886|176179|175946|176179|175972.5|176079|175871|23
1730859020000|2024-11-06 02:10:20|176167|175918|176129|175921|176167|175946|176129|175873|6
1730859030000|2024-11-06 02:10:30|176126|175896|176129|175896|176129|175896|176126|175896|2
1730859040000|2024-11-06 02:10:40|176104|175898|176129|175896|176129|175922|176041|175878|12
1730859050000|2024-11-06 02:10:50|176052|175871|176129|175896|176129|175922|176015|175871|11
1730859060000|2024-11-06 02:11:00|176162|175909|176129|175896|176162|175909|176129|175896|3
1730859070000|2024-11-06 02:11:10|176119|175901|176129|175896|176152|175944|176071.5|175896|16
1730859080000|2024-11-06 02:11:20|176122|175903|176015|175885|176129|175955|176015|175844|10
1730859090000|2024-11-06 02:11:30|176027.5|175897.5|176015|175885|176027.5|175897.5|176015|175885|2
1730859100000|2024-11-06 02:11:40|176005|175875|175990|175860|176005|175875|175989.5|175859.5|3
1730859130000|2024-11-06 02:12:10|176002.5|175872.5|176027.5|175897.5|176032.5|175902.5|176002.5|175872.5|8
1730859140000|2024-11-06 02:12:20|176015|175885|176190|176060|176329|176060|176015|175885|16
1730859150000|2024-11-06 02:12:30|176177.5|176047.5|176204|175946|176204|176060|176177.5|175946|6
1730859160000|2024-11-06 02:12:40|176251|175970|176354|176071|176354|176096|176251|175970|7
1730859170000|2024-11-06 02:12:50|176399|176096|176477|176167|176482|176200|176397|176096|18
1730859180000|2024-11-06 02:13:00|176476|176177|176419|176171|176478|176193|176413|176147|34
1730859190000|2024-11-06 02:13:10|176415|176174|176456|176174|176456|176187|176415|176152|35
1730859200000|2024-11-06 02:13:20|176445|176179|176439|176171|176452|176180|176432|176148|25
1730859210000|2024-11-06 02:13:30|176448|176172|176420|176171|176462|176176|176373|176171|30
1730859220000|2024-11-06 02:13:40|176379||176404||176404||176379||2
1730859250000|2024-11-06 02:14:10|176377.5|176247.5|176377.5|176247.5|176377.5|176247.5|176377.5|176247.5|1
1730859260000|2024-11-06 02:14:20|176352.5|176222.5|176352.5|176222.5|176352.5|176222.5|176352.5|176222.5|1
1730859270000|2024-11-06 02:14:30|176404|176196|176404|176171|176404|176222.5|176352.5|176146|7
1730859280000|2024-11-06 02:14:40|176403|176185|176404|176171|176404|176196|176399|176171|6
1730859290000|2024-11-06 02:14:50|176361|176182|176363.5|176233.5|176404|176239.5|176359.5|176171|17
1730859300000|2024-11-06 02:15:00|176363|176233|176379|176146|176404|176233|176345|176146|16
1730859310000|2024-11-06 02:15:10|176404|176171|176360.5|176230.5|176404|176230.5|176349.5|176171|12
1730859320000|2024-11-06 02:15:20|176361|176231|176367|176237|176404|176237|176349.5|176171|19
1730859330000|2024-11-06 02:15:30|176362.5|176232.5|176404|176171|176404|176237.5|176359|176171|14
1730859340000|2024-11-06 02:15:40|176437|176133|176379.5|176249.5|176440|176250|176372.5|176129|15
1730859350000|2024-11-06 02:15:50|176380|176250|176402.5|176272.5|176402.5|176272.5|176377.5|176247.5|4
1730859370000|2024-11-06 02:16:10|176382|176252|176377.5|176247.5|176402.5|176272.5|176377.5|176247.5|4
1730859380000|2024-11-06 02:16:20|176379.5|176249.5|176382.5|176252.5|176383.5|176253.5|176378|176248|18
1730859390000|2024-11-06 02:16:30|176381.5|176251.5|176377|176247|176404|176253.5|176352.5|176171|22
1730859400000|2024-11-06 02:16:40|176377.5|176247.5|176404|176196|176404|176248|176351.5|176171|22
1730859410000|2024-11-06 02:16:50|176370.5|176240.5|176502.5|176372.5|176502.5|176372.5|176370.5|176240.5|5
1730859430000|2024-11-06 02:17:10|176432.5|176342.5|176432.5|176342.5|176432.5|176342.5|176432.5|176342.5|1
1730859480000|2024-11-06 02:18:00|176527.5|176397.5|176527.5|176397.5|176527.5|176397.5|176527.5|176397.5|1
1730859500000|2024-11-06 02:18:20|176565|176435|176565|176435|176565|176435|176565|176435|1
1730859510000|2024-11-06 02:18:30|176532.5|176442.5|176532.5|176442.5|176532.5|176442.5|176532.5|176442.5|1
1730859540000|2024-11-06 02:19:00|176415.5|176285.5|176529|176271|176529|176296|176414.5|176256|11
1730859550000|2024-11-06 02:19:10|176554|176305|176554|176321|176554|176397.5|176527.5|176305|9
1730859560000|2024-11-06 02:19:20|176529|176294|176529|176321|176554|176321|176529|176291|8
1730859570000|2024-11-06 02:19:30|176554|176288|176529|176285|176554|176321|176529|176279|10
1730859580000|2024-11-06 02:19:40|176527|176278|176529|176271|176529|176298|176527|176246|8
1730859590000|2024-11-06 02:19:50|176534|176256|176498|176272|176534|176272|176498|176253|16
1730859600000|2024-11-06 02:20:00|176554|176271|176497|176271|176554|176271|176493|176246|19
1730859610000|2024-11-06 02:20:10|176493|176267|176479|176171|176529|176277|176479|176171|14
1730859620000|2024-11-06 02:20:20|176467|176230|176479|176171|176479|176242|176457|176171|4
1730859640000|2024-11-06 02:20:40||176215||176215||176215||176215|1
1730859650000|2024-11-06 02:20:50||176217||176224||176227||176217|11
1730859660000|2024-11-06 02:21:00|176487|176223|176466|176229|176487|176244|176466|176222|19
1730859670000|2024-11-06 02:21:10|176465|176228|176473|176229|176473|176231|176465|176227|5
1730859680000|2024-11-06 02:21:20|176465|176236|176472|176240|176473|176241|176465|176229|22
1730859690000|2024-11-06 02:21:30||176239||176233||176242||176233|23
1730859700000|2024-11-06 02:21:40|176464|176234|176464|176227|176464|176238|176464|176227|11
1730859710000|2024-11-06 02:21:50|176463|176226|176463|176226|176463|176227|176463|176226|3
1730859730000|2024-11-06 02:22:10|176409.5|176279.5|176415|176285|176416.5|176286.5|176409.5|176279.5|7
1730859740000|2024-11-06 02:22:20|176415.5|176285.5|176479|176246|176536|176298|176415.5|176246|20
1730859750000|2024-11-06 02:22:30|176482|176254|176557.5|176467.5|176557.5|176467.5|176428.5|176254|13
1730859760000|2024-11-06 02:22:40|176527.5|176397.5|176529|176321|176554|176397.5|176502.5|176302|5
1730859770000|2024-11-06 02:22:50|176509|176271|176479|176271|176554|176271|176334|176184|13
1730859780000|2024-11-06 02:23:00|176517|176231|176479|176271|176517|176271|176479|176228|7
1730859790000|2024-11-06 02:23:10|176554|176228|176479|176271|176554|176271|176479|176228|4
1730859800000|2024-11-06 02:23:20||176230||176271||176271||176229|5
1730859810000|2024-11-06 02:23:30|176554||176554||176554||176554||1
1730859820000|2024-11-06 02:23:40|176479|176229|176479|176229|176554|176271|176479|176229|7
1730859830000|2024-11-06 02:23:50|176446.5|176271|176479|176271|176479|176316.5|176446.5|176271|3
1730859840000|2024-11-06 02:24:00|176536|176230|176479|176271|176536|176319|176445|176230|14
1730859850000|2024-11-06 02:24:10|176446|176316|176479|176271|176554|176316|176446|176263|12
1730859860000|2024-11-06 02:24:20|176448.5|176318.5|176448|176318|176454.5|176324.5|176448|176318|9
1730859870000|2024-11-06 02:24:30|176446.5|176316.5|176446.5|176316.5|176446.5|176316.5|176446.5|176316.5|1
1730859880000|2024-11-06 02:24:40|176447|176317|176453|176221|176479|176324|176446.5|176221|14
1730859890000|2024-11-06 02:24:50|176439|176228|176405.5|176275.5|176481|176276.5|176395|176221|32
1730859900000|2024-11-06 02:25:00|176405|176275|176400.5|176270.5|176479|176277.5|176400.5|176221|33
1730859910000|2024-11-06 02:25:10|176400|176270|176554|176271|176554|176273.5|176396.5|176228|16
1730859920000|2024-11-06 02:25:20|176533||176526||176533||176525||7
1730859930000|2024-11-06 02:25:30|176521|176272|176498|176289|176522|176289|176498|176272|17
1730859940000|2024-11-06 02:25:40|176497|176288|176463.5|176333.5|176500|176334|176458.5|176288|18
1730859950000|2024-11-06 02:25:50|176464|176334|176469|176339|176469|176339|176464|176334|8
1730859960000|2024-11-06 02:26:00|176469.5|176339.5|176470.5|176340.5|176472.5|176342.5|176469|176339|13
1730859970000|2024-11-06 02:26:10|176471|176341|176474|176344|176474.5|176344.5|176471|176341|16
1730859980000|2024-11-06 02:26:20|176473.5|176343.5|176472.5|176342.5|176473.5|176343.5|176468.5|176338.5|13
1730859990000|2024-11-06 02:26:30|176473|176343|176473|176343|176473.5|176343.5|176472|176342|21
1730860000000|2024-11-06 02:26:40|176473.5|176343.5|176470|176340|176475|176345|176469|176339|14
1730860010000|2024-11-06 02:26:50|176470.5|176340.5|176471|176341|176472|176342|176468|176338|9
1730860020000|2024-11-06 02:27:00|176474|176344|176468.5|176338.5|176529|176344|176467.5|176271|19
1730860030000|2024-11-06 02:27:10|176468|176338|176469|176339|176469.5|176339.5|176467|176337|10
1730860040000|2024-11-06 02:27:20|176469.5|176339.5|176469.5|176339.5|176470|176340|176468|176338|9
1730860050000|2024-11-06 02:27:30|176469|176339|176472.5|176342.5|176472.5|176342.5|176467|176337|19
1730860060000|2024-11-06 02:27:40|176473|176343|176472.5|176342.5|176473|176343|176471.5|176341.5|3
1730860070000|2024-11-06 02:27:50|176473|176343|176472|176342|176474|176344|176471|176341|11
1730860080000|2024-11-06 02:28:00|176472.5|176342.5|176554|176346|176554|176346|176472|176306|18
1730860090000|2024-11-06 02:28:10|176520|176390|176554|176351|176554|176390|176520|176285|7
1730860100000|2024-11-06 02:28:20|176519.5|176353|176553|176347|176554|176397.5|176519.5|176321|11
1730860110000|2024-11-06 02:28:30|176552|176346|176395|176305|176552|176347|176395|176305|6
1730860120000|2024-11-06 02:28:40|176435.5|176345.5|176415|176285|176445|176345.5|176395|176285|4
1730860140000|2024-11-06 02:29:00|176402|176272|176402.5|176272.5|176402.5|176272.5|176401.5|176271.5|4
1730860150000|2024-11-06 02:29:10|176554|176346|176554|176346|176554|176346|176554|176346|1
1730860160000|2024-11-06 02:29:20|176535|176405|176535|176405|176554|176405|176534.5|176346|4
1730860170000|2024-11-06 02:29:30|176554|176346|176554|176346|176554|176346|176554|176346|1
1730860190000|2024-11-06 02:29:50|176545|176415|176552.5|176422.5|176552.5|176422.5|176545|176415|5
1730860210000|2024-11-06 02:30:10|176541.5|176411.5|176532|176402|176568|176478|176527.5|176397.5|4
1730860220000|2024-11-06 02:30:20|176554|176346|176552.5|176422.5|176571.5|176481.5|176535.5|176346|7
1730860240000|2024-11-06 02:30:40|176775|176472|176754|176496|176775|176496|176754|176472|3
1730860260000|2024-11-06 02:31:00|176794|176501|176879|176646|176923|176672|176754|176496|15
1730860270000|2024-11-06 02:31:10|176904|176671|176879|176646|176904|176671|176879|176646|18
1730860280000|2024-11-06 02:31:20|176904|176671|176879|176671|176904|176671|176879|176646|15
1730860290000|2024-11-06 02:31:30||176646||176671||176671||176646|14
1730860300000|2024-11-06 02:31:40|176904|176747.5|176890|176760|176979|176760|176877.5|176746|7
1730860310000|2024-11-06 02:31:50|176956|176746|177079|176796|177122|176821|176902.5|176746|9
1730860320000|2024-11-06 02:32:00||176821||176821||176821||176796|3
1730860330000|2024-11-06 02:32:10|177136|176796|177154|176871|177191|176871|177136|176796|13
1730860350000|2024-11-06 02:32:30|177151|176896|177151|176884|177151|176896|177151|176871|15
1730860360000|2024-11-06 02:32:40|177152|176883|177179|176927|177179|176953|177133|176883|30
1730860370000|2024-11-06 02:32:50|177246|176924|177254|176946|177265|176946|177179|176924|25
1730860380000|2024-11-06 02:33:00|177179|176960|177179|176921|177179|176960|177052.5|176896|6
1730860390000|2024-11-06 02:33:10|177270|176896|177102.5|176972.5|177272|176972.5|177102.5|176896|15
1730860420000|2024-11-06 02:33:40|177093|176963|177179|176971|177237|176981|177093|176959|15
1730860430000|2024-11-06 02:33:50|177227|177022|177317.7|176996.3|177317.7|177067|177227|176995|12
1730860440000|2024-11-06 02:34:00|177281.3|176933.3|177276.5|176942.5|177289.5|176999.7|177260.7|176913.5|28
1730860450000|2024-11-06 02:34:10|177245|176939.7|177275.5|176942|177277|176942|177244.7|176939.7|10
1730860460000|2024-11-06 02:34:20|177272.5|176945|177245.7|176974|177275|177002|177245.7|176945|26
1730860470000|2024-11-06 02:34:30|177246.3|176970|177233|176988.7|177246.3|177014.3|177233|176969.3|33
1730860480000|2024-11-06 02:34:40|177293.3|177022.3|177395.7|177091|177404.5|177096|177293.3|177014.7|11
1730860490000|2024-11-06 02:34:50|177395.3|177092.3|177396.3|177189|177417.7|177189|177394.7|177081|23
1730860500000|2024-11-06 02:35:00|177413|177186.7|177433.5|177169|177433.5|177187.3|177395.3|177121|13
1730860510000|2024-11-06 02:35:10|177401|177151.2|177381.3|177111.3|177401|177151.2|177354|177084.7|35
1730860520000|2024-11-06 02:35:20|177386.7|177110|177316.7|177096.7|177399|177112.3|177316.7|177083.7|32
1730860530000|2024-11-06 02:35:30|177317|177091.7|177400.7|177270.7|177410.4|177280.4|177317|177024.7|34
1730860540000|2024-11-06 02:35:40|177401|177271|177415|177285|177415|177285|177401|177271|8
1730860550000|2024-11-06 02:35:50|177410.9|177280.9|177402.5|177272.5|177410.9|177280.9|177402.5|177272.5|2
1730860560000|2024-11-06 02:36:00|177404|177274|177417.4|177287.4|177417.5|177287.5|177404|177274|8
1730860570000|2024-11-06 02:36:10|177417.2|177287.2|177587.3|177379|177594|177406.8|177416.8|177286.8|30
1730860580000|2024-11-06 02:36:20|177581.3|177380.3|177634|177380|177646|177415.5|177535.3|177362|33
1730860590000|2024-11-06 02:36:30|177635|177380.3|177633.3|177381.7|177664.5|177408.7|177614.5|177370.5|38
1730860600000|2024-11-06 02:36:40|177632.3|177376.3|177544.7|177414.7|177634|177415.5|177544.7|177353|37
1730860610000|2024-11-06 02:36:50|177545.3|177415.3|177638.5|177424|177666.7|177430.3|177544.5|177379|22
1730860620000|2024-11-06 02:37:00|177638|177379.7|177642.3|177425.7|177649.5|177429|177632|177379.7|17
1730860630000|2024-11-06 02:37:10|177642.7|177424.3|177643|177422.7|177649|177429.5|177642.3|177422|22
1730860640000|2024-11-06 02:37:20|177658|177429.7|177638|177379|177658|177431|177632|177374.7|36
1730860650000|2024-11-06 02:37:30|177636|177379.3|177642|177374|177650.3|177380|177633.3|177368.7|30
1730860660000|2024-11-06 02:37:40|177641.7|177374.3|177646.3|177372.7|177651|177404.5|177638.7|177368.3|25
1730860670000|2024-11-06 02:37:50|177646|177373.7|177643.7|177370.7|177646|177374.3|177640|177370.7|24
1730860680000|2024-11-06 02:38:00|177638|177375|177639.3|177372|177645|177375|177637.7|177371.3|34
1730860690000|2024-11-06 02:38:10|177638|177372.3|177642|177374|177676|177374.7|177637.7|177322|36
1730860700000|2024-11-06 02:38:20|177641.7|177371.3|177641.3|177371.7|177644|177377.3|177634|177371.3|34
1730860710000|2024-11-06 02:38:30|177643.3|177371.3|177646.3|177376.7|177701|177432.7|177616|177369|33
1730860720000|2024-11-06 02:38:40|177646.7|177377.3|177633.3|177379.3|177647.7|177420|177617|177371.5|31
1730860730000|2024-11-06 02:38:50|177633|177380|177583.7|177377|177633|177380|177583.7|177358.7|11
1730860740000|2024-11-06 02:39:00|177584|177377.7|177615|177374|177615|177377.7|177584|177364|10
1730860750000|2024-11-06 02:39:10|177615.5|177375|177574|177374|177641.3|177416.9|177546.7|177360|29
1730860760000|2024-11-06 02:39:20|177546.2|177416.2|177543|177413|177592.3|177416.2|177534|177378.3|27
1730860770000|2024-11-06 02:39:30|177543.4|177413.4|177581.3|177378.3|177582.7|177414|177539.3|177378|29
1730860780000|2024-11-06 02:39:40|177580.3|177378.7|177591.3|177377.3|177591.3|177413.5|177543.5|177377.3|22
1730860790000|2024-11-06 02:39:50|177585.3|177377|177537.9|177407.9|177585.7|177416.4|177537.8|177377|25
1730860800000|2024-11-06 02:40:00|177539.5|177409.5|177536.5|177406.5|177581|177413.4|177527|177378|32
1730860810000|2024-11-06 02:40:10|177535.9|177405.9|177533.2|177403.2|177542.9|177412.9|177531.2|177401.2|35
1730860820000|2024-11-06 02:40:20|177533.5|177403.5|177535.5|177405.5|177535.8|177405.8|177531.5|177401.5|32
1730860830000|2024-11-06 02:40:30|177527.9|177397.9|177554|177351|177554|177411.7|177494.5|177351|31
1730860840000|2024-11-06 02:40:40|177517|177387|177496.5|177406.5|177520.5|177410|177494|177386.5|25
1730860850000|2024-11-06 02:40:50|177496|177406|177497|177407|177499.5|177409.5|177495|177405|27
1730860860000|2024-11-06 02:41:00|177495|177405|177491|177264.7|177533.3|177405|177489|177251|31
1730860870000|2024-11-06 02:41:10|177515|177258.3|177484|177205.5|177527|177264.7|177473|177189.7|29
1730860880000|2024-11-06 02:41:20|177475.7|177216.7|177535.5|177264.5|177558|177269|177469|177216.7|30
1730860890000|2024-11-06 02:41:30|177517|177188.7|177482.5|177196.5|177520|177196.5|177482.5|177184.7|37
1730860900000|2024-11-06 02:41:40|177398|177192|177363.8|177233.8|177416.7|177233.8|177358.7|177137|23
1730860910000|2024-11-06 02:41:50|177363.3|177233.3|177424|177189|177454|177233.5|177272.9|177120.3|34
1730860920000|2024-11-06 02:42:00|177402.5|177134.5|177397.3|177146|177422.3|177146|177388|177070|36
1730860930000|2024-11-06 02:42:10|177396.7|177122.7|177397.3|177105|177400|177146|177387|177094.5|31
1730860940000|2024-11-06 02:42:20|177396|177103|177399.3|177107|177459.7|177130|177352|177073|35
1730860950000|2024-11-06 02:42:30|177410.7|177103|177342.7|177073.7|177417|177107|177328.7|177063|31
1730860960000|2024-11-06 02:42:40|177341.7|177074|177336.3|177083.7|177386.7|177085.3|177336|177034|38
1730860970000|2024-11-06 02:42:50|177335|177085|177351.2|177109|177385|177120|177326.5|177064|35
1730860980000|2024-11-06 02:43:00|177348.7|177112|177336|177100|177363|177130.7|177330|177075|33
1730860990000|2024-11-06 02:43:10|177328|177099|177326.7|177102|177339.5|177102|177319.5|177092.5|36
1730861000000|2024-11-06 02:43:20|177333.5|177102.7|177373.3|177133|177440.5|177133|177322.7|177085|30
1730861010000|2024-11-06 02:43:30|177372|177134.3|177382.5|177130|177419.4|177167.5|177297.5|177098|22
1730861020000|2024-11-06 02:43:40|177380.5|177130.5|177398.3|177150.3|177421.4|177163|177377.7|177130|35
1730861030000|2024-11-06 02:43:50|177397.7|177149.7|177486.3|177206|177512.1|177214|177375.7|177149.7|40
1730861040000|2024-11-06 02:44:00|177484|177212|177460.3|177198|177487|177222|177449.7|177184.2|31
1730861050000|2024-11-06 02:44:10|177457|177194.7|177421|177158|177457|177194.7|177391.3|177135.7|34
1730861060000|2024-11-06 02:44:20|177422.3|177158.7|177418.5|177196.5|177441|177204.7|177413|177158.7|27
1730861070000|2024-11-06 02:44:30|177418|177197|177401|177185.3|177435.7|177203.3|177397.5|177144.5|30
1730861080000|2024-11-06 02:44:40|177401.7|177184.7|177437.5|177158|177437.5|177194|177397|177158|24
1730861090000|2024-11-06 02:44:50|177438|177157.5|177501|177233.5|177535|177237.7|177432.7|177157.5|40
1730861100000|2024-11-06 02:45:00|177498.5|177235|177480.7|177229.7|177500.5|177236|177473.7|177212|37
1730861110000|2024-11-06 02:45:10|177478|177231.7|177453.7|177224.7|177482.7|177241|177452.3|177223.3|38
1730861120000|2024-11-06 02:45:20|177464|177233|177476|177253|177477.3|177261.7|177454.3|177224.7|38
1730861130000|2024-11-06 02:45:30|177474.7|177253.7|177464|177244.3|177474.7|177253.7|177448.3|177230.7|33
1730861140000|2024-11-06 02:45:40|177463.3|177243.7|177458|177236.3|177473.3|177253.7|177458|177236.3|37
1730861150000|2024-11-06 02:45:50|177458.7|177234.3|177462|177237.7|177464.7|177240.3|177456|177234.3|32
1730861160000|2024-11-06 02:46:00|177461.3|177238.3|177472.7|177255|177474|177255|177460.7|177238.3|40
1730861170000|2024-11-06 02:46:10|177424.7|177294.7|177587.7|177279|177589.7|177294.7|177424.7|177239|29
1730861180000|2024-11-06 02:46:20|177588|177278.7|177568|177289|177589|177289|177554|177248.3|38
1730861190000|2024-11-06 02:46:30|177569.5|177291|177556.3|177303.3|177570|177303.3|177548.5|177291|34
1730861200000|2024-11-06 02:46:40|177553.7|177304|177524|177281.7|177559.7|177310|177524|177281.7|33
1730861210000|2024-11-06 02:46:50|177571|177235.5|177536.7|177302|177579.3|177308|177526.7|177235.5|39
1730861220000|2024-11-06 02:47:00|177547.7|177301.3|177463.5|177186.5|177547.7|177301.3|177457|177177.3|32
1730861230000|2024-11-06 02:47:10|177463|177187|177451|177201.5|177490.3|177217.5|177451|177184.7|21
1730861240000|2024-11-06 02:47:20|177450.5|177202|177414.7|177164.3|177487.3|177230.3|177409|177135|35
1730861250000|2024-11-06 02:47:30|177410.3|177166.3|177389.3|177182.3|177433|177182.3|177389.3|177152.3|39
1730861260000|2024-11-06 02:47:40|177392.7|177181.7|177340.3|177132.7|177432|177183|177310.9|177104|26
1730861270000|2024-11-06 02:47:50|177341.3|177149|177391.7|177152.7|177399|177162.7|177341.3|177134|39
1730861280000|2024-11-06 02:48:00|177390|177156.3|177341.7|177131|177391|177165|177341.7|177101|27
1730861290000|2024-11-06 02:48:10|177341.3|177108.7|177321.5|177121.5|177344.7|177162|177288.8|177079.3|24
1730861300000|2024-11-06 02:48:20|177288.5|177158.5|177375|177135.7|177395.7|177158.8|177283.2|177112|32
1730861310000|2024-11-06 02:48:30|177377|177131.5|177473.8|177343.8|177474|177344|177376.5|177131.5|11
1730861320000|2024-11-06 02:48:40|177464.7|177334.7|177474|177344|177474|177344|177464.7|177334.7|6
1730861330000|2024-11-06 02:48:50|177473.3|177343.3|177464.7|177334.7|177473.9|177343.9|177464.5|177334.5|11
1730861340000|2024-11-06 02:49:00|177473|177343|177474|177344|177474|177344|177464.7|177334.7|16
1730861350000|2024-11-06 02:49:10|177473.4|177343.4|177473.9|177343.9|177474|177344|177464.7|177334.7|8
1730861360000|2024-11-06 02:49:20|177473.2|177343.2|177474|177344|177474|177344|177464.7|177334.7|11
1730861370000|2024-11-06 02:49:30|177473.9|177343.9|177473.3|177343.3|177474|177344|177463.2|177333.2|17
1730861380000|2024-11-06 02:49:40|177504|177279.2|177354|177107.3|177504|177334.7|177352.3|177083.7|33
1730861390000|2024-11-06 02:49:50|177355.3|177085.3|177353|177134|177355.3|177134|177317.7|177083|36
1730861400000|2024-11-06 02:50:00|177352.7|177107.3|177337.3|177102|177354.7|177112.7|177328.3|177076|38
1730861410000|2024-11-06 02:50:10|177336|177103|177356|177107.3|177357|177116.3|177335|177099.7|22
1730861420000|2024-11-06 02:50:20|177352.5|177115.5|177360.3|177113.7|177364.3|177115.5|177352.5|177110|6
1730861430000|2024-11-06 02:50:30|177364.3|177110|177463|177103.3|177469|177196.3|177364.3|177081|20
1730861440000|2024-11-06 02:50:40|177461|177104|177425.5|177133.5|177475|177136.3|177425.5|177095|21
1730861450000|2024-11-06 02:50:50|177424|177134|177382|177147.5|177425.5|177147.5|177379.5|177111.7|33
1730861460000|2024-11-06 02:51:00|177404.3|177147.3|177391.7|177156.7|177404.3|177156.7|177374|177145.7|34
1730861470000|2024-11-06 02:51:10|177374.5|177154|177360.3|177153.7|177393|177162|177359|177152.3|40
1730861480000|2024-11-06 02:51:20|177326.9|177196.9|177387.7|177164.7|177439.7|177197.8|177326.9|177126|33
1730861490000|2024-11-06 02:51:30|177369|177165.3|177403.3|177127.3|177443.7|177188.7|177369|177106.3|15
1730861500000|2024-11-06 02:51:40|177433.3|177130|177413.5|177145|177433.3|177145|177380|177111.3|31
1730861510000|2024-11-06 02:51:50|177414|177145.5|177466|177195.3|177531|177195.3|177378.5|177134|36
1730861520000|2024-11-06 02:52:00|177464.7|177196.7|177479|177209|177480|177209|177458.5|177195|31
1730861530000|2024-11-06 02:52:10|177478.5|177210|177497|177263.3|177504|177263.3|177470.3|177210|28
1730861540000|2024-11-06 02:52:20|177496.7|177263.7|177485.5|177284.5|177499.7|177317.3|177447.3|177263.7|24
1730861550000|2024-11-06 02:52:30|177450.3|177320.3|177450.3|177320.3|177450.3|177320.3|177449.8|177319.8|4
1730861560000|2024-11-06 02:52:40|177450|177320|177465.7|177335.7|177497.3|177336.5|177450|177285|7
1730861570000|2024-11-06 02:52:50|177477|177347|177482.5|177352.5|177482.8|177352.8|177476.7|177346.7|9
1730861580000|2024-11-06 02:53:00|177481|177351|177482.5|177352.5|177482.5|177352.5|177481|177351|2
1730861590000|2024-11-06 02:53:10|177472.5|177342.5|177466.7|177336.7|177482.3|177352.3|177456.8|177326.8|13
1730861600000|2024-11-06 02:53:20|177466.8|177336.8|177467.8|177337.8|177467.8|177337.8|177466.5|177336.5|8
1730861610000|2024-11-06 02:53:30|177467.5|177337.5|177467.3|177337.3|177467.5|177337.5|177457.5|177327.5|20
1730861620000|2024-11-06 02:53:40|177477.5|177347.5|177445.4|177315.4|177477.5|177347.5|177440.2|177310.2|22
1730861630000|2024-11-06 02:53:50|177463|177333|177472.5|177227.5|177512.3|177333|177458.5|177180|33
1730861640000|2024-11-06 02:54:00|177479|177221|177463.5|177333.5|177541.4|177333.7|177436.7|177220.5|23
1730861650000|2024-11-06 02:54:10|177464.8|177334.8|177496.7|177246.3|177497.7|177336.5|177448|177246|17
1730861660000|2024-11-06 02:54:20|177488.7|177249.7|177470.7|177249|177488.7|177294|177423.5|177249|26
1730861670000|2024-11-06 02:54:30|177484|177252.7|177430|177300|177484|177300.5|177414.5|177252.7|28
1730861680000|2024-11-06 02:54:40|177430.3|177300.3|177399.9|177269.9|177480.7|177300.3|177399.9|177183|28
1730861690000|2024-11-06 02:54:50|177449.5|177208.5|177409.3|177201|177462.7|177273.2|177390.2|177180|31
1730861700000|2024-11-06 02:55:00|177412|177197.7|177409.7|177170.7|177454.7|177197.7|177385.3|177114.5|37
1730861710000|2024-11-06 02:55:10|177408.3|177169.3|177379.5|177162.5|177435.7|177223.2|177353.2|177120.3|38
1730861720000|2024-11-06 02:55:20|177395|177173.3|177450|177184|177469|177226.3|177390.3|177169.3|35
1730861730000|2024-11-06 02:55:30|177464|177184.5|177466.3|177235|177476|177235|177451.5|177184.5|34
1730861740000|2024-11-06 02:55:40|177465|177236.3|177452|177234|177473|177238.3|177452|177227.5|31
1730861750000|2024-11-06 02:55:50|177457.7|177239|177477.7|177199.7|177477.7|177240.3|177429.3|177182.3|34
1730861760000|2024-11-06 02:56:00|177489|177206.3|177467|177249.7|177494.3|177249.7|177453.5|177181|32
1730861770000|2024-11-06 02:56:10|177466.3|177251|177455|177247.7|177470.3|177282.5|177407.5|177239|36
1730861780000|2024-11-06 02:56:20|177448|177281.2|177456.9|177326.9|177497|177326.9|177411.2|177235.7|28
1730861790000|2024-11-06 02:56:30|177456.8|177326.8|177461.3|177331.3|177495.7|177331.3|177454.4|177283.3|13
1730861800000|2024-11-06 02:56:40|177461.5|177331.5|177462|177332|177462.3|177332.3|177458.8|177328.8|9
1730861810000|2024-11-06 02:56:50|177462.3|177332.3|177460.8|177330.8|177462.3|177332.3|177460.8|177330.8|3
1730861820000|2024-11-06 02:57:00|177459.8|177329.8|177469|177339|177469|177339|177459.8|177329.8|10
1730861830000|2024-11-06 02:57:10|177470.5|177340.5|177591|177344.7|177637|177366.4|177470.5|177338|29
1730861840000|2024-11-06 02:57:20|177589.7|177346.3|177601|177341.3|177639.3|177358|177577|177340.7|33
1730861850000|2024-11-06 02:57:30|177598|177338.7|177577|177361.3|177598|177361.3|177563.7|177306.7|28
1730861860000|2024-11-06 02:57:40|177575|177357.5|177615.3|177386.3|177653.3|177386.3|177573.5|177354|24
1730861870000|2024-11-06 02:57:50|177614|177387.7|177581.3|177367.3|177618.7|177412|177542|177339|29
1730861880000|2024-11-06 02:58:00|177575.5|177370|177639.3|177400.3|177655.3|177417.8|177535.4|177370|30
1730861890000|2024-11-06 02:58:10|177635|177404.7|177680|177420|177689.7|177432|177618|177404.7|34
1730861900000|2024-11-06 02:58:20|177688.7|177419.7|177681|177420|177693.5|177440.3|177676|177419.7|16
1730861910000|2024-11-06 02:58:30|177689.3|177417.7|177696.3|177416|177696.3|177485.4|177615.4|177416|13
1730861920000|2024-11-06 02:58:40|177696.7|177415.7|177663|177458.3|177696.7|177458.3|177660.3|177415.7|36
1730861930000|2024-11-06 02:58:50|177662.3|177459|177625|177495|177673.3|177495|177623.4|177459|28
1730861940000|2024-11-06 02:59:00|177626.4|177496.4|177684.7|177419.3|177695.3|177496.4|177624.7|177416.3|22
1730861950000|2024-11-06 02:59:10|177690.7|177419|177624|177494|177692.3|177494.4|177623.4|177418.3|33
1730861960000|2024-11-06 02:59:20|177624.7|177494.7|177669.7|177450.3|177691|177495|177619.4|177418|32
1730861970000|2024-11-06 02:59:30|177676.7|177452.3|177689.3|177420|177693.3|177459|177665|177414.3|26
1730861980000|2024-11-06 02:59:40|177701.5|177430.5|177700.4|177570.4|177758.7|177570.4|177658.3|177413.3|23
1730861990000|2024-11-06 02:59:50|177700.3|177570.3|177700.2|177570.2|177700.4|177570.4|177700|177570|5
1730862000000|2024-11-06 03:00:00|177700.3|177570.3|177700.4|177570.4|177700.4|177570.4|177700.3|177570.3|2
1730862010000|2024-11-06 03:00:10|177701|177571|177718.2|177588.2|177752.7|177598.2|177701|177530|21
1730862020000|2024-11-06 03:00:20|177716.7|177586.7|177719.7|177589.7|177723.5|177593.5|177716.7|177586.7|32
1730862030000|2024-11-06 03:00:30|177720.2|177590.2|177721.5|177591.5|177721.5|177591.5|177708.3|177578.3|29
1730862040000|2024-11-06 03:00:40|177713.2|177583.2|177697.2|177607.2|177729.9|177621.5|177697.2|177583.2|17
1730862050000|2024-11-06 03:00:50|177697|177607|177718.7|177628.7|177718.7|177628.7|177696|177606|29
1730862060000|2024-11-06 03:01:00|177717.5|177627.5|177734|177644|177734.2|177644.2|177717.5|177627.5|7
1730862070000|2024-11-06 03:01:10|177774.6|177644.6|177885|177619.5|177910.9|177661.3|177774.6|177605.5|34
1730862080000|2024-11-06 03:01:20|177884|177618.7|177917.8|177616|177917.8|177649|177881|177616|38
1730862090000|2024-11-06 03:01:30|177887.5|177619|177923.7|177690.7|177929.7|177691.7|177883|177619|39
1730862100000|2024-11-06 03:01:40|177922|177691.7|177919|177705|177922|177705.5|177913.7|177690.3|36
1730862110000|2024-11-06 03:01:50|177918|177705.5|177906|177776|177918|177776|177892|177702.5|36
1730862120000|2024-11-06 03:02:00|177903.4|177773.4|177885|177755|177927|177773.4|177881.7|177706.3|19
1730862130000|2024-11-06 03:02:10|177885.3|177755.3|177912|177680|177919|177756.5|177857.2|177659|26
1730862140000|2024-11-06 03:02:20|177915.7|177681|177905.9|177775.9|177917.7|177776|177893|177678.7|19
1730862150000|2024-11-06 03:02:30|177907.2|177777.2|177906|177776|177907.8|177777.8|177905.9|177775.9|14
1730862160000|2024-11-06 03:02:40|177905.9|177775.9|177906|177776|177928.7|177776|177888.4|177703.3|17
1730862170000|2024-11-06 03:02:50|177973|177771.7|177975|177760.7|177976.3|177805.5|177930.8|177755.7|29
1730862180000|2024-11-06 03:03:00|177974.7|177763.7|178042.3|177823|178043|177830.9|177941.2|177739.6|30
1730862190000|2024-11-06 03:03:10|178040.3|177817.7|178043.3|177818.3|178044|177823.3|178040.3|177816.7|7
1730862200000|2024-11-06 03:03:20|178043|177820|178079|177818|178079|177823.7|178042|177818|5
1730862210000|2024-11-06 03:03:30|178078.7|177820.7|178049|177744|178078.7|177839|178039.7|177742.3|27
1730862220000|2024-11-06 03:03:40|178048.7|177745|178059|177761.3|178061.3|177762|177988|177725.5|25
1730862230000|2024-11-06 03:03:50|178058.3|177763|178084|177723.4|178084|177769|178004|177720|35
1730862240000|2024-11-06 03:04:00|178064|177758.7|178063.3|177761.3|178064|177776.5|178001.3|177757.7|30
1730862250000|2024-11-06 03:04:10|178064.5|177789.5|178072.7|177830.3|178080|177840|178045.3|177788.5|25
1730862260000|2024-11-06 03:04:20|178064.7|177832.7|178073.7|177840.3|178127|177913.2|178043.2|177793.1|36
1730862270000|2024-11-06 03:04:30|178069.7|177844|178078.7|177816|178096|177859.5|178026.3|177793.1|30
1730862280000|2024-11-06 03:04:40|178129|177790.5|178075.7|177841|178129|177841|178049.7|177790.5|32
1730862290000|2024-11-06 03:04:50|178076|177839|178032.5|177902.5|178093|177902.5|177994.2|177834|9
1730862300000|2024-11-06 03:05:00|178032.3|177902.3|178032.3|177902.3|178092|177902.3|178032.3|177853.4|3
1730862310000|2024-11-06 03:05:10|178032.5|177902.5|178016.5|177886.5|178033|177903|178015|177885|21
1730862320000|2024-11-06 03:05:20|178016.7|177886.7|178024|177894|178032.3|177902.3|178015.7|177885.7|12
1730862330000|2024-11-06 03:05:30|178050|177920|178057.5|177927.5|178058.8|177928.8|178050|177920|17
1730862340000|2024-11-06 03:05:40|178057.8|177927.8|178057.7|177927.7|178058.5|177928.5|178057.5|177927.5|7
1730862350000|2024-11-06 03:05:50|178057.5|177927.5|178058.2|177928.2|178058.4|177928.4|178057.4|177927.4|13
1730862360000|2024-11-06 03:06:00|178059.2|177929.2|178058|177928|178062.3|177932.3|178058|177928|22
1730862370000|2024-11-06 03:06:10|178049.7|177919.7|178045.7|177915.7|178057.4|177927.4|178042.7|177912.7|25
1730862380000|2024-11-06 03:06:20|178048.5|177918.5|178052.3|177922.3|178056.8|177926.8|178043.5|177913.5|25
1730862390000|2024-11-06 03:06:30|178048.2|177918.2|178046|177916|178057.2|177927.2|178041.9|177911.9|20
1730862400000|2024-11-06 03:06:40|178047.3|177917.3|178056.8|177926.8|178056.8|177926.8|178047.3|177917.3|8
1730862410000|2024-11-06 03:06:50|178043.2|177913.2|178098.3|177878.3|178120|177948.7|178041|177874|34
1730862420000|2024-11-06 03:07:00|178098.7|177877.3|178120.3|177911.7|178159|177939|178063.8|177846.6|35
1730862430000|2024-11-06 03:07:10|178121.3|177911.3|178085.8|177955.8|178157|177959.9|178071.2|177861.7|25
1730862440000|2024-11-06 03:07:20|178085.5|177955.5|178086.8|177956.8|178148|177956.8|178066.2|177887|29
1730862450000|2024-11-06 03:07:30|178086.3|177956.3|178061.5|177931.5|178122.3|177956.3|178061.5|177895|24
1730862460000|2024-11-06 03:07:40|178066.3|177936.3|178090.9|177960.9|178091.2|177961.2|178066.3|177936.3|25
1730862470000|2024-11-06 03:07:50|178070.5|177940.5|178061.3|177931.3|178129|177951.3|178056.5|177879.4|37
1730862480000|2024-11-06 03:08:00|178060|177930|178066.4|177936.4|178119|177945.2|178058|177882.7|38
1730862490000|2024-11-06 03:08:10|178066|177936|178060.8|177930.8|178117|177949|178055.3|177879.3|38
1730862500000|2024-11-06 03:08:20|178058|177928|178058.3|177928.3|178077.3|177947.3|178056.8|177926.8|25
1730862510000|2024-11-06 03:08:30|178065.7|177935.7|178057.3|177927.3|178079.5|177949.5|178057|177927|30
1730862520000|2024-11-06 03:08:40|178057.5|177927.5|178070.4|177940.4|178070.4|177940.4|178057|177927|16
1730862530000|2024-11-06 03:08:50|178078.5|177948.5|178075|177945|178123|177956.5|178061|177912|21
1730862540000|2024-11-06 03:09:00|178080.9|177950.9|178100.3|177879.3|178119.7|177950.9|178070.4|177878|16
1730862550000|2024-11-06 03:09:10|178100.7|177878|178081|177741.9|178114|177879|178044.3|177738.6|9
1730862560000|2024-11-06 03:09:20|178044.7|177766.3|178044.7|177779|178045.7|177779|178044.7|177762.3|15
1730862570000|2024-11-06 03:09:30|178044.3|177779.7|177873.3|177665.3|178044.3|177806|177872.7|177645.5|19
1730862580000|2024-11-06 03:09:40|177873|177665.7|177909.3|177653.7|177911|177686|177815.8|177591.4|36
1730862590000|2024-11-06 03:09:50|177891.7|177634.7|177887|177634|177892.3|177663.7|177884|177631.3|37
1730862600000|2024-11-06 03:10:00|177885.7|177633.7|177903.3|177651.3|177905.7|177672|177881.3|177629.3|38
1730862610000|2024-11-06 03:10:10|177883.3|177652.3|177864.7|177654|177906.7|177686|177800.7|177649.3|40
1730862620000|2024-11-06 03:10:20|177813.9|177683.9|177814.9|177684.9|177891|177692.2|177790|177649.3|38
1730862630000|2024-11-06 03:10:30|177814.4|177684.4|177794|177664|177868|177691.2|177777.3|177647.3|32
1730862640000|2024-11-06 03:10:40|177793|177663|177795.3|177665.3|177797.8|177680.9|177755.7|177659|32
1730862650000|2024-11-06 03:10:50|177795|177665|177776.5|177686.5|177795|177686.5|177759.4|177663|32
1730862660000|2024-11-06 03:11:00|177776|177686|177892.3|177652|177896.3|177686|177776|177649.7|22
1730862670000|2024-11-06 03:11:10|177804.2|177674.2|177869.3|177650.3|177900|177706|177799.3|177649.7|40
1730862680000|2024-11-06 03:11:20|177869.7|177650.7|178002.1|177708|178006.5|177712.7|177802.5|177650.7|38
1730862690000|2024-11-06 03:11:30|177997.8|177690|177985.7|177716.3|178029.3|177757.3|177982.7|177690|37
1730862700000|2024-11-06 03:11:40|177986|177755.3|178010|177769|178015.3|177770|177978.3|177717.3|38
1730862710000|2024-11-06 03:11:50|177998.5|177771|177977.5|177762|178017.5|177777.5|177977|177733|37
1730862720000|2024-11-06 03:12:00|177978|177763.5|178006.5|177780|178018.7|177780|177974.5|177732|37
1730862730000|2024-11-06 03:12:10|178009.5|177779.5|178110.3|177819|178112.7|177819.3|178009.5|177779|38
1730862740000|2024-11-06 03:12:20|178095.7|177818.7|178085|177812|178112|177833.7|178045|177799.3|32
1730862750000|2024-11-06 03:12:30|178082|177813.5|178081.5|177825|178103.5|177825|178045.3|177804.3|36
1730862760000|2024-11-06 03:12:40|178086.5|177829|178120|177907|178126|177910|178086.5|177828.5|32
1730862770000|2024-11-06 03:12:50|178117|177842|178106|177843.5|178117.7|177844.3|178083|177825|40
1730862780000|2024-11-06 03:13:00|178088|177845.3|178081.7|177951.7|178122.3|177952.5|178077.4|177845|32
1730862790000|2024-11-06 03:13:10|178082.4|177952.4|178083.8|177953.8|178125.3|177955|178082.4|177909.3|17
1730862800000|2024-11-06 03:13:20|178119.3|177905|178124.7|177902|178125.7|177955|178082.5|177899.7|23
1730862810000|2024-11-06 03:13:30|178125.7|177898.3|178029|177730|178135|177949.7|178029|177730|30
1730862820000|2024-11-06 03:13:40|178042.7|177796|178064.7|177816|178104|177816|178027.3|177735|36
1730862830000|2024-11-06 03:13:50|178063.7|177816.3|178091|177814.3|178108.3|177820.3|178045|177811.7|33
1730862840000|2024-11-06 03:14:00|178088.3|177815|178107.7|177875|178107.7|177875|178077.5|177813.3|39
1730862850000|2024-11-06 03:14:10|178088|177877|178097.7|177880.3|178124.3|177907.3|178088|177873|39
1730862860000|2024-11-06 03:14:20|178101.7|177878.3|178033.9|177903.9|178113.3|177934.9|178032.4|177871|37
1730862870000|2024-11-06 03:14:30|178030.8|177900.8|177968|177740.7|178034|177904|177967.3|177721.4|32
1730862880000|2024-11-06 03:14:40|177969.7|177740.3|177968.3|177757|178006|177757.7|177967|177672.7|20
1730862890000|2024-11-06 03:14:50|178029.5|177748.5|177969.7|177710.3|178029.5|177757.7|177952|177679.3|25
1730862900000|2024-11-06 03:15:00|177968|177709|177964.7|177697|178007|177719.5|177925|177696|40
1730862910000|2024-11-06 03:15:10|177959.5|177715|177982|177730|177982|177800|177929|177703|34
1730862920000|2024-11-06 03:15:20|177984.5|177728|178016|177779.7|178054.7|177779.7|177973.3|177728|38
1730862930000|2024-11-06 03:15:30|178000.5|177776.5|177989.5|177772.5|178022|177812|177942|177753|36
1730862940000|2024-11-06 03:15:40|177988|177775|177941.8|177811.8|178014.7|177815|177941|177775|27
1730862950000|2024-11-06 03:15:50|177942|177812|177950.5|177725.5|178010|177812.8|177931|177692.3|38
1730862960000|2024-11-06 03:16:00|177949|177726|177993|177764.7|178035|177783.9|177913.2|177724.5|37
1730862970000|2024-11-06 03:16:10|177986.7|177766|177971|177727|178038.5|177777|177958|177708.3|38
1730862980000|2024-11-06 03:16:20|177969.7|177725.7|177945.5|177716.5|178000|177731|177944.5|177697.7|33
1730862990000|2024-11-06 03:16:30|177943.5|177718|177936|177723.7|177946.5|177731|177920|177717.7|38
1730863000000|2024-11-06 03:16:40|177937.3|177724.3|177933.3|177727.7|177966.7|177731|177931.3|177706.3|36
1730863010000|2024-11-06 03:16:50|177932|177727|177934.7|177727.7|177938|177769.5|177899.5|177722.3|33
1730863020000|2024-11-06 03:17:00|177937.3|177735.7|177916|177672.5|177992|177763.2|177893.2|177672.5|38
1730863030000|2024-11-06 03:17:10|177913|177671|177814|177684|177918|177708.2|177813.3|177621|25
1730863040000|2024-11-06 03:17:20|177814.7|177684.7|177788|177658|177814.7|177684.7|177787.2|177657.2|30
1730863050000|2024-11-06 03:17:30|177788.7|177658.7|177796.7|177666.7|177805.2|177675.2|177777.4|177647.4|25
1730863060000|2024-11-06 03:17:40|177797.8|177667.8|177896.8|177641|177904.5|177694.7|177789.7|177621|27
1730863070000|2024-11-06 03:17:50|177828|177698|177866|177663.3|177923|177715.3|177828|177615|37
1730863080000|2024-11-06 03:18:00|177838.5|177708.5|177819.3|177689.3|177899.6|177716.9|177811|177656|39
1730863090000|2024-11-06 03:18:10|177820.3|177690.3|177931|177682.3|177942.5|177733.2|177819|177606|38
1730863100000|2024-11-06 03:18:20|177923|177656|177931|177693.5|177966|177693.5|177887|177653|40
1730863110000|2024-11-06 03:18:30|177932|177695|177892|177654|177939.5|177722.2|177851.7|177627|39
1730863120000|2024-11-06 03:18:40|177884|177655|177952.5|177686.5|177983|177720.5|177850.5|177600|38
1730863130000|2024-11-06 03:18:50|177954.3|177688.3|177928.5|177693|177964|177693.5|177928|177679|31
1730863140000|2024-11-06 03:19:00|177929.5|177693.5|177923.5|177701.5|177940|177704|177918|177693.5|39
1730863150000|2024-11-06 03:19:10|177917|177704|177942.5|177698.5|177952|177706.7|177917|177679.3|34
1730863160000|2024-11-06 03:19:20|177937.3|177700.7|177928|177701.3|177943.7|177702|177925|177694|37
1730863170000|2024-11-06 03:19:30|177928.7|177702.7|177924|177706|177928.7|177706.7|177922.7|177702|25
1730863180000|2024-11-06 03:19:40|177924.7|177706.7|177945.5|177701.5|177981.7|177711.3|177909.3|177670|31
1730863190000|2024-11-06 03:19:50|177938|177708.7|177930|177711.3|177943|177713.3|177930|177700.7|33
1730863200000|2024-11-06 03:20:00|177941.3|177708.7|177935.3|177711.3|177949.7|177714.7|177924|177705|36
1730863210000|2024-11-06 03:20:10|177925.5|177708.5|177903|177659.7|177944|177710.7|177903|177645|37
1730863220000|2024-11-06 03:20:20|177894|177655|177823|177693|177925|177700.5|177815|177627|36
1730863230000|2024-11-06 03:20:30|177823.7|177693.7|177798.5|177668.5|177880|177698.8|177798.5|177642|33
1730863240000|2024-11-06 03:20:40|177860|177653|177795.5|177665.5|177860|177692.2|177795.5|177653|15
1730863250000|2024-11-06 03:20:50|177795.8|177665.8|177795.8|177665.8|177796.3|177666.3|177793.8|177663.8|15
1730863260000|2024-11-06 03:21:00|177794|177664|177795.5|177665.5|177797|177667|177794|177664|17
1730863270000|2024-11-06 03:21:10|177796.5|177666.5|177792.5|177662.5|177802.1|177672.1|177757.5|177661|24
1730863280000|2024-11-06 03:21:20|177792.8|177662.8|177757.5|177667.5|177796.3|177667.5|177757.3|177653.8|29
1730863290000|2024-11-06 03:21:30|177785.5|177655.5|177791.1|177661.1|177793.1|177671.8|177754.8|177652|38
1730863300000|2024-11-06 03:21:40|177755.8|177665.8|177790.8|177660.8|177834.1|177672.3|177755.8|177609|20
1730863310000|2024-11-06 03:21:50|177790.5|177660.5|177783.5|177653.5|177790.5|177660.5|177783.5|177653.5|16
1730863320000|2024-11-06 03:22:00|177757.3|177667.3|177784.8|177654.8|177833.7|177667.3|177757|177611|27
1730863330000|2024-11-06 03:22:10|177784.3|177654.3|177785.3|177655.3|177792.9|177668|177758|177654.3|28
1730863340000|2024-11-06 03:22:20|177784.8|177654.8|177792.3|177662.3|177835.2|177669.1|177758.5|177613|21
1730863350000|2024-11-06 03:22:30|177792.5|177662.5|177697|177422.3|177793|177663|177660.5|177422|34
1730863360000|2024-11-06 03:22:40|177696.7|177422|177696.7|177431|177700.3|177436|177647.3|177418|30
1730863370000|2024-11-06 03:22:50|177697|177431.7|177701.7|177431|177703.7|177439.3|177692.7|177430|35
1730863380000|2024-11-06 03:23:00|177697|177435|177723.7|177419|177761.7|177512.7|177691.7|177418.7|27
1730863390000|2024-11-06 03:23:10|177722|177419.3|177716.5|177431|177725|177431.5|177714.3|177418.7|29
1730863400000|2024-11-06 03:23:20|177719|177430.5|177725|177418.7|177725|177438|177712|177418.7|14
1730863410000|2024-11-06 03:23:30|177765.7|177488|177744|177518.7|177765.7|177518.7|177742|177486|24
1730863420000|2024-11-06 03:23:40|177742.7|177520|177746.7|177533.3|177752|177575|177705|177510|19
1730863430000|2024-11-06 03:23:50|177742.7|177537.3|177715.3|177585.3|177751.7|177585.3|177705|177529.3|17
1730863440000|2024-11-06 03:24:00|177715|177585|177702.8|177572.8|177715.3|177585.3|177697.5|177567.5|23
1730863450000|2024-11-06 03:24:10|177703.8|177573.8|177706.3|177576.3|177715.3|177585.3|177703.5|177573.5|20
1730863460000|2024-11-06 03:24:20|177704|177574|177715|177585|177715|177585|177702.3|177572.3|21
1730863470000|2024-11-06 03:24:30|177706|177576|177706.3|177576.3|177715.3|177585.3|177701.8|177571.8|18
1730863480000|2024-11-06 03:24:40|177708.8|177578.8|177714.8|177584.8|177715.3|177585.3|177703.5|177573.5|18
1730863490000|2024-11-06 03:24:50|177693.8|177563.8|177719.7|177420.3|177747|177569.4|177672.7|177419.7|37
1730863500000|2024-11-06 03:25:00|177714|177432.5|177724|177419|177741.3|177532.8|177662.8|177418.3|32
1730863510000|2024-11-06 03:25:10|177722.7|177419.7|177711.3|177443.7|177732|177534.9|177664.9|177418.7|37
1730863520000|2024-11-06 03:25:20|177709.3|177445.7|177722.3|177419.3|177724.5|177544.7|177665|177419.3|33
1730863530000|2024-11-06 03:25:30|177718.3|177420.7|177722|177419.7|177723.7|177498.7|177706|177419|33
1730863540000|2024-11-06 03:25:40|177721.3|177422.3|177672|177542|177721.3|177545.3|177665|177422.3|36
1730863550000|2024-11-06 03:25:50|177696|177462.3|177742|177526|177749|177546|177676|177419.7|24
1730863560000|2024-11-06 03:26:00|177741.5|177526.5|177741.3|177511.7|177741.5|177563.4|177692.3|177511.7|15
1730863570000|2024-11-06 03:26:10|177742.7|177511|177694|177455.7|177742.7|177554|177684|177418|29
1730863580000|2024-11-06 03:26:20|177685.3|177457.7|177680.5|177455|177716.3|177457.7|177670.3|177415|30
1730863590000|2024-11-06 03:26:30|177679.5|177458.7|177681.7|177435.3|177700.3|177459.3|177665.7|177430.7|26
1730863600000|2024-11-06 03:26:40|177653.7|177393|177670.7|177436.7|177674.3|177442.7|177570|177393|17
1730863610000|2024-11-06 03:26:50|177660.7|177436.3|177734|177448|177737.7|177449.5|177658.3|177436.3|33
1730863620000|2024-11-06 03:27:00|177734.5|177447|177745.7|177535.7|177749.7|177537.7|177697|177447|36
1730863630000|2024-11-06 03:27:10|177746|177533.7|177707.3|177577.3|177746|177579.5|177705.3|177533.7|33
1730863640000|2024-11-06 03:27:20|177707.8|177577.8|177698.8|177568.8|177741.3|177579.3|177691.2|177528.3|22
1730863650000|2024-11-06 03:27:30|177699|177569|177752.5|177622.5|177753.2|177623.2|177698.5|177568.5|15
1730863660000|2024-11-06 03:27:40|177755.7|177552.7|177666.5|177536.5|177760|177562.2|177666.5|177494|16
1730863670000|2024-11-06 03:27:50|177666.7|177536.7|177665|177535|177667|177537|177665|177535|7
1730863680000|2024-11-06 03:28:00|177665.8|177535.8|177669.3|177452|177677.3|177536|177650.8|177421|23
1730863690000|2024-11-06 03:28:10|177675|177452.7|177670.5|177466.5|177685.5|177523.8|177653.8|177447.3|28
1730863700000|2024-11-06 03:28:20|177680.5|177464.5|177666.5|177536.5|177680.5|177536.5|177632.3|177448|18
1730863710000|2024-11-06 03:28:30|177667.2|177537.2|177675|177446.7|177677.5|177537.2|177666.4|177427|23
1730863720000|2024-11-06 03:28:40|177675.3|177446|177742.2|177612.2|177742.5|177612.5|177638.7|177445.3|16
1730863730000|2024-11-06 03:28:50|177742.5|177612.5|177861.8|177731.8|177933|177731.9|177742.2|177578|23
1730863740000|2024-11-06 03:29:00|177862.7|177732.7|177862.5|177732.5|177902|177735|177861.8|177698|10
1730863750000|2024-11-06 03:29:10|177861.7|177731.7|177861|177731|177922.1|177731.7|177860.4|177663|12
1730863760000|2024-11-06 03:29:20|177860.7|177730.7|177860.5|177730.5|177919.5|177731|177858.7|177664|33
1730863770000|2024-11-06 03:29:30|177860.7|177730.7|177858.5|177728.5|177861.4|177731.4|177856.5|177726.5|18
1730863780000|2024-11-06 03:29:40|177858.8|177728.8|177867.7|177737.7|177887.7|177757.7|177858.8|177728.8|15
1730863790000|2024-11-06 03:29:50|177883.5|177753.5|177885.8|177755.8|177939.3|177758.7|177854.2|177702.7|35
1730863800000|2024-11-06 03:30:00|177868.5|177738.5|177885.7|177755.7|177962|177758.2|177862.5|177699.3|35
1730863810000|2024-11-06 03:30:10|177888.9|177758.9|177962.7|177741.7|177995|177774|177888.5|177718|25
1730863820000|2024-11-06 03:30:20|177964|177742|177971.7|177755.7|177988.3|177760.7|177963.7|177707|23
1730863830000|2024-11-06 03:30:30|177986.7|177756.3|177956|177712|177986.7|177785.8|177915.8|177706.3|24
1730863840000|2024-11-06 03:30:40|177956.3|177712.3|177953.5|177725.5|177971.3|177725.5|177935|177708.7|35
1730863850000|2024-11-06 03:30:50|177953|177725|177967.7|177756.7|178002.6|177756.7|177936.5|177706.3|30
1730863860000|2024-11-06 03:31:00|178008.9|177756|177948.5|177727.5|178008.9|177757|177948.5|177704.3|12
1730863870000|2024-11-06 03:31:10|177947.3|177735|177945.3|177732.3|177949.3|177737.7|177934|177725.7|34
1730863880000|2024-11-06 03:31:20|177944.7|177733|177932|177729.7|177944.7|177733|177920|177695.2|30
1730863890000|2024-11-06 03:31:30|177933.3|177731.7|177952.5|177720|178000.7|177757.3|177932|177703|35
1730863900000|2024-11-06 03:31:40|177951.5|177719.5|177824.3|177616.3|178000|177757.3|177772.5|177574.9|30
1730863910000|2024-11-06 03:31:50|177824|177617|177825.7|177611|177826|177618.3|177823.7|177609.7|23
1730863920000|2024-11-06 03:32:00|177826|177610.7|177727.5|177597.5|177826|177614.3|177727.5|177597.5|10
1730863950000|2024-11-06 03:32:30|177726.4|177596.4|177705.3|177436.3|177726.4|177596.4|177668|177431|19
1730863960000|2024-11-06 03:32:40|177705|177437.3|177720.5|177462|177726|177462|177696|177437.3|29
1730863970000|2024-11-06 03:32:50|177718.5|177470.5|177726.3|177508.7|177727|177552.4|177682.4|177467|22
1730863980000|2024-11-06 03:33:00|177726|177509.7|177722.7|177521|177726.3|177559.3|177680.9|177508.3|33
1730863990000|2024-11-06 03:33:10|177723.3|177522|177723.7|177507.7|177723.7|177561|177686.5|177507.7|14
1730864000000|2024-11-06 03:33:20|177723.3|177509|177702.5|177572.5|177723.7|177590.2|177695.5|177507.7|15
1730864010000|2024-11-06 03:33:30|177715.2|177585.2|177702.5|177572.5|177715.2|177585.2|177702.5|177572.5|4
1730864020000|2024-11-06 03:33:40|177702.7|177572.7|177703.7|177573.7|177715.2|177585.2|177702.5|177572.5|16
1730864030000|2024-11-06 03:33:50|177703.5|177573.5|177715.2|177585.2|177715.2|177585.2|177702.5|177572.5|20
1730864040000|2024-11-06 03:34:00|177715|177585|177715.8|177585.8|177719.5|177589.5|177715|177585|10
1730864050000|2024-11-06 03:34:10|177703.7|177573.7|177725.3|177512.7|177726|177573.7|177697|177481.7|8
1730864060000|2024-11-06 03:34:20|177725|177513|177893.7|177672.7|177932|177704.3|177725|177513|19
1730864070000|2024-11-06 03:34:30|177893|177674.7|177892|177675.3|177926.3|177675.7|177892|177673.3|10
1730864080000|2024-11-06 03:34:40|177925.3|177677|177892.3|177673.7|177927|177702|177892|177673.3|16
1730864090000|2024-11-06 03:34:50|177891.7|177676|177921|177676|177943.3|177730.7|177860.7|177675.7|28
1730864100000|2024-11-06 03:35:00|177915|177674|177901.7|177686.7|177932.7|177738|177840.5|177672.5|36
1730864110000|2024-11-06 03:35:10|177867.4|177737.4|177954|177705|177991|177739.7|177867.4|177679.7|31
1730864120000|2024-11-06 03:35:20|177953.5|177706.5|177891.3|177676.7|177954|177717|177891|177674|32
1730864130000|2024-11-06 03:35:30|177890.7|177678.3|177849.5|177719.5|177937|177719.5|177846.8|177668.5|26
1730864140000|2024-11-06 03:35:40|177848.3|177718.3|177970.7|177693|177981.7|177733|177848|177693|7
1730864150000|2024-11-06 03:35:50|177970.3|177693.3|177947|177715|177970.3|177719|177946.5|177693.3|29
1730864160000|2024-11-06 03:36:00|177946.5|177717|177941.5|177718.5|177947|177722|177931|177712|32
1730864170000|2024-11-06 03:36:10|177941|177723.5|177934|177729|177942|177768.5|177891.8|177717|23
1730864180000|2024-11-06 03:36:20|177933.3|177730.3|177930|177725.7|177947.7|177770.2|177892|177719.5|27
1730864190000|2024-11-06 03:36:30|177936|177723|177895.2|177765.2|177936|177765.2|177894.2|177723|15
1730864200000|2024-11-06 03:36:40|177894.9|177764.9|177949.5|177714.5|177966.7|177766.9|177893.9|177703.7|18
1730864210000|2024-11-06 03:36:50|177941|177723|177895.5|177765.5|177941|177766.8|177887.8|177710.5|23
1730864220000|2024-11-06 03:37:00|177895.2|177765.2|177897.2|177767.2|177943.7|177772.2|177890.8|177737|14
1730864230000|2024-11-06 03:37:10|177896.9|177766.9|177951.5|177721|177986.7|177770.9|177896.9|177702.3|19
1730864240000|2024-11-06 03:37:20|177949|177720|177931.3|177729|177951.7|177768.5|177892.8|177720|17
1730864250000|2024-11-06 03:37:30|177895.9|177731|177898.5|177768.5|177930.7|177768.9|177895.5|177729|19
1730864260000|2024-11-06 03:37:40|177896.8|177766.8|177930|177729.7|177930|177768.5|177894.9|177729.7|21
1730864270000|2024-11-06 03:37:50|177895.2|177765.2|177898.5|177768.5|177900.5|177770.5|177895.2|177765.2|21
1730864280000|2024-11-06 03:38:00|177899.2|177769.2|177967|177754|178010.5|177770.2|177899.2|177705|22
1730864290000|2024-11-06 03:38:10|177967.7|177754.7|177971.3|177702|178011.5|177796.5|177924.2|177701.3|17
1730864300000|2024-11-06 03:38:20|177970.3|177701.7|177972|177755|178034.3|177777.5|177907.5|177701.3|25
1730864310000|2024-11-06 03:38:30|177991.3|177751.7|177926.8|177796.8|177991.3|177796.8|177921.8|177751.7|20
1730864320000|2024-11-06 03:38:40|177926|177796|178005.3|177750.7|178058|177796|177921.3|177748.3|23
1730864330000|2024-11-06 03:38:50|178015.3|177752.3|178043.3|177798.7|178055|177809.7|177990.7|177749|36
1730864340000|2024-11-06 03:39:00|178040.3|177815|177953.2|177823.2|178087.5|177830|177952.5|177810|33
1730864350000|2024-11-06 03:39:10|177953|177823|177952.5|177822.5|177957|177827|177952.5|177822.5|22
1730864360000|2024-11-06 03:39:20|177968|177761|177952.7|177822.7|177968|177830|177952.5|177761|30
1730864370000|2024-11-06 03:39:30|177952.5|177822.5|177952.5|177822.5|177954.3|177824.3|177952.5|177822.5|15
1730864380000|2024-11-06 03:39:40|177936.4|177806.4|177958.8|177828.8|177959.8|177829.8|177935.7|177805.7|26
1730864390000|2024-11-06 03:39:50|177957.4|177827.4|177958.5|177828.5|177963.3|177833.3|177956|177826|24
1730864400000|2024-11-06 03:40:00|177958.8|177828.8|177971.7|177841.7|177971.7|177841.7|177958|177828|18
1730864410000|2024-11-06 03:40:10|178083.7|177821.7|178122|177818|178125|177829.5|178076.7|177815.3|40
1730864420000|2024-11-06 03:40:20|178108.3|177817.3|178120|177830.3|178125.3|177846|178108.3|177816.7|35
1730864430000|2024-11-06 03:40:30|178122.5|177837|178102|177863.3|178122.5|177863.3|178097.5|177812|38
1730864440000|2024-11-06 03:40:40|178102.7|177863|178094.7|177876.7|178102.7|177876.7|178094|177854.3|33
1730864450000|2024-11-06 03:40:50|178094|177876|178121.7|177908|178124.3|177908.3|178093.3|177872.7|11
1730864460000|2024-11-06 03:41:00|178121.3|177838|178106|177861.5|178124.3|177908.3|178106|177831|26
1730864470000|2024-11-06 03:41:10|178107|177863|178125.7|177907.7|178126|177909.7|178107|177863|18
1730864480000|2024-11-06 03:41:20|178126|177907|178080.8|177950.8|178126|177950.8|178071.3|177838.7|25
1730864490000|2024-11-06 03:41:30|178080.5|177950.5|178099.3|177884.3|178121.3|177951|178065.5|177881|29
1730864500000|2024-11-06 03:41:40|178075.3|177879.7|178086|177956|178125.7|177956|178075|177879.7|27
1730864510000|2024-11-06 03:41:50|178086.3|177956.3|178094.8|177964.8|178123|177965.8|178085.3|177918.7|34
1730864520000|2024-11-06 03:42:00|178094.5|177964.5|178085.5|177955.5|178120.7|177966.9|178085|177917.3|35
1730864530000|2024-11-06 03:42:10|178085.2|177955.2|178104|177899.3|178133.7|177971|178069.6|177899.3|38
1730864540000|2024-11-06 03:42:20|178140.8|177947.5|178084.8|177954.8|178140.8|177955.3|178077.5|177904.3|34
1730864550000|2024-11-06 03:42:30|178086|177956|178121|177913.3|178121|177956.2|178084.7|177913.3|34
1730864560000|2024-11-06 03:42:40|178120.7|177914|178085.9|177955.9|178121|177957|178085.2|177914|31
1730864570000|2024-11-06 03:42:50|178086.2|177956.2|178156.5|177923|178158.5|178007.9|178085|177917|38
1730864580000|2024-11-06 03:43:00|178152|177927.5|178135.7|177883.3|178158|177959.7|178089.3|177882.3|18
1730864590000|2024-11-06 03:43:10|178136.3|177883|178070.9|177940.9|178136.3|177942.2|178070.9|177883|18
1730864600000|2024-11-06 03:43:20|178071.5|177941.5|178066.7|177936.7|178142.7|177946.2|178065.2|177882.7|28
1730864610000|2024-11-06 03:43:30|178066.4|177936.4|178137.3|177919|178145.5|177971.4|178066.4|177891.3|29
1730864620000|2024-11-06 03:43:40|178141|177927|178143|177909.7|178143|177970|178092.4|177909.7|34
1730864630000|2024-11-06 03:43:50|178140.3|177912.7|178156|177926|178157|177973.5|178091.5|177910.3|38
1730864640000|2024-11-06 03:44:00|178157.5|177920.5|178140|177921|178157.5|178002.8|178102.8|177911.5|36
1730864650000|2024-11-06 03:44:10|178156|177930.5|178108.9|177978.9|178158|177980.2|178104.2|177907.5|37
1730864660000|2024-11-06 03:44:20|178109.9|177979.9|178092.5|177962.5|178158.7|178006.5|178092.5|177911.5|39
1730864670000|2024-11-06 03:44:30|178143|177908.7|178099.4|177969.4|178145|177972.7|178088.5|177908.7|30
1730864680000|2024-11-06 03:44:40|178098.4|177968.4|178098.7|177968.7|178103.7|177973.7|178093|177963|37
1730864690000|2024-11-06 03:44:50|178097.7|177967.7|178103.5|177973.5|178103.5|177973.5|178094.7|177964.7|34
1730864700000|2024-11-06 03:45:00|178103.2|177973.2|178101.8|177971.8|178103.5|177973.5|178097.9|177967.9|31
1730864710000|2024-11-06 03:45:10|178101.2|177971.2|178065.8|177935.8|178119|177972.8|178052.4|177880|32
1730864720000|2024-11-06 03:45:20|178066|177936|178079.9|177949.9|178080.5|177950.5|178066|177936|32
1730864730000|2024-11-06 03:45:30|178077.9|177947.9|178072.5|177942.5|178077.9|177947.9|178071.7|177941.7|30
1730864740000|2024-11-06 03:45:40|178072.9|177942.9|178078.4|177948.4|178141.3|177958|178072.9|177882.3|34
1730864750000|2024-11-06 03:45:50|178108.5|177905.5|178138.5|177930.5|178139.5|177964.3|178070.7|177886|35
1730864760000|2024-11-06 03:46:00|178139|177928|178144|177904|178145.2|178015.2|178085.5|177899.7|34
1730864770000|2024-11-06 03:46:10|178144.7|177915.7|178101.7|177971.7|178155.5|177976.9|178097.8|177915.7|36
1730864780000|2024-11-06 03:46:20|178099|177969|178095.4|177965.4|178099|177969|178092.4|177962.4|30
1730864790000|2024-11-06 03:46:30|178095.7|177965.7|178097.3|177967.3|178102.2|177972.2|178094|177964|34
1730864800000|2024-11-06 03:46:40|178097.7|177967.7|178094.4|177964.4|178098.3|177968.3|178092.4|177962.4|29
1730864810000|2024-11-06 03:46:50|178093.4|177963.4|178095|177965|178097|177967|178092|177962|27
1730864820000|2024-11-06 03:47:00|178094.7|177964.7|178091.7|177961.7|178099.2|177969.2|178082|177952|25
1730864830000|2024-11-06 03:47:10|178092|177962|178090.3|177847|178140.5|177962|178090.3|177816.5|23
1730864840000|2024-11-06 03:47:20|178092|177851.5|178080|177859|178104.5|177859|178080|177850.5|26
1730864850000|2024-11-06 03:47:30|178079.5|177857.5|178152.5|178022.5|178193|178060.5|178076.5|177857.5|31
1730864860000|2024-11-06 03:47:40|178170|178080|178170|178080|178172|178080|178170|178042|3
1730864870000|2024-11-06 03:47:50|178165|178035|178220|178130|178223.8|178130|178165|178035|6
1730864880000|2024-11-06 03:48:00|178204|178074|178192.7|177970.3|178215.2|178085.2|178123.5|177956|27
1730864890000|2024-11-06 03:48:10|178193.7|177970|178211.9|178081.9|178213.9|178083.9|178166.5|177961.3|23
1730864900000|2024-11-06 03:48:20|178212.5|178082.5|178200.9|178070.9|178213.2|178083.2|178192.2|178062.2|23
1730864910000|2024-11-06 03:48:30|178201.7|178071.7|178116.5|177866|178212.2|178082.2|178109.3|177866|23
1730864920000|2024-11-06 03:48:40|178112|177892.7|178103.2|177973.2|178135|178005|178067|177812|28
1730864930000|2024-11-06 03:48:50|178119.8|177989.8|178144|177917|178150.7|177997.5|178075.5|177887.7|21
1730864940000|2024-11-06 03:49:00|178144.3|177916.7|178214.3|178004.3|178214.3|178035|178138.7|177904|35
1730864950000|2024-11-06 03:49:10|178213.3|178006.7|178219.7|178014.3|178223.7|178049.8|178178.8|178006|35
1730864960000|2024-11-06 03:49:20|178219.3|178014.7|178166.5|178036.5|178223.3|178036.5|178166.5|178008.3|33
1730864970000|2024-11-06 03:49:30|178213.7|178005.7|178179.8|178049.8|178222|178053.8|178178.4|178005.7|36
1730864980000|2024-11-06 03:49:40|178180|178050|178223|178015.3|178223|178058.8|178178.5|178012.3|35
1730864990000|2024-11-06 03:49:50|178220|178020|178115.3|177841|178221.7|178087|178109.5|177826|34
1730865000000|2024-11-06 03:50:00|178114.7|177839.7|178116|177900.3|178116.7|177956.5|178085.8|177839.7|25
1730865010000|2024-11-06 03:50:10|178115.7|177900.7|178118.7|177901|178118.7|177906|178114.3|177900.3|25
1730865020000|2024-11-06 03:50:20|178118.3|177901.7|178113.3|177904.3|178119.3|177956.7|178086.7|177899.7|28
1730865030000|2024-11-06 03:50:30|178112.3|177904.7|178072.9|177942.9|178119.3|177942.9|178072.9|177900|27
1730865040000|2024-11-06 03:50:40|178070.5|177940.5|178133.7|177927|178133.7|177947.3|178069.5|177927|29
1730865050000|2024-11-06 03:50:50|178143|177917.5|178070.3|177940.3|178143|177957|178068.5|177901|30
1730865060000|2024-11-06 03:51:00|178069.3|177939.3|178073.3|177943.3|178077.3|177947.3|178069|177939|30
1730865070000|2024-11-06 03:51:10|178073|177943|178182|177940|178191|177956.7|178072.3|177904|30
1730865080000|2024-11-06 03:51:20|178163.7|177943.3|178126.9|177996.9|178174.5|177996.9|178126.9|177943.3|38
1730865090000|2024-11-06 03:51:30|178125.5|177995.5|178166|177932.5|178179.3|177995.5|178118.2|177918.5|39
1730865100000|2024-11-06 03:51:40|178163.5|177935.5|178167|177956|178178.7|177957.3|178151|177935.5|34
1730865110000|2024-11-06 03:51:50|178163.7|177955.3|178175.3|177966.7|178177.3|177970.7|178162.3|177951.3|36
1730865120000|2024-11-06 03:52:00|178163.7|177965.3|178123.5|177993.5|178176|178001.7|178123.2|177962|38
1730865130000|2024-11-06 03:52:10|178124.2|177994.2|178162|178032|178207.7|178032|178122.2|177954|32
1730865140000|2024-11-06 03:52:20|178162.2|178032.2|178139.4|178009.4|178218.7|178032.2|178139.4|177980|21
1730865150000|2024-11-06 03:52:30|178144.8|178014.8|178127|177997|178144.8|178014.8|178127|177997|33
1730865160000|2024-11-06 03:52:40|178127.5|177997.5|178163.5|178033.5|178219|178034.3|178126.3|177996.3|27
1730865170000|2024-11-06 03:52:50|178163.2|178033.2|178177.5|178047.5|178223|178047.5|178163.2|178002.7|34
1730865180000|2024-11-06 03:53:00|178175.3|178045.3|178158.8|178028.8|178175.3|178045.3|178152.5|178022.5|24
1730865190000|2024-11-06 03:53:10|178147.5|178017.5|178160.8|178030.8|178188.7|178032.5|178147.5|177982.7|31
1730865200000|2024-11-06 03:53:20|178161|178031|178191.3|177982|178208|178041|178143.3|177982|22
1730865210000|2024-11-06 03:53:30|178189.7|177986|178160|178030|178206|178032.4|178159.8|177986|19
1730865220000|2024-11-06 03:53:40|178160.3|178030.3|178143.8|178013.8|178191.7|178032.4|178139.2|177975|29
1730865230000|2024-11-06 03:53:50|178143.3|178013.3|178141.8|178011.8|178185|178016.8|178141.3|177978|31
1730865240000|2024-11-06 03:54:00|178141.5|178011.5|178136.3|178006.3|178162|178032|178136.3|178006.3|31
1730865250000|2024-11-06 03:54:10|178135.5|178005.5|178139|178009|178161.3|178031.3|178135.3|178005.3|31
1730865260000|2024-11-06 03:54:20|178137.7|178007.7|178135|178005|178181|178031.7|178127.5|177980|34
1730865270000|2024-11-06 03:54:30|178133.8|178003.8|178179.9|178049.9|178226|178050.7|178124.2|177994.2|31
1730865280000|2024-11-06 03:54:40|178180.2|178050.2|178182.8|178052.8|178211.3|178053.5|178163.5|178005.7|34
1730865290000|2024-11-06 03:54:50|178180.4|178050.4|178144|178014|178211.3|178052.5|178144|178006|29
1730865300000|2024-11-06 03:55:00|178141.3|178011.3|178215.3|178014.3|178223.7|178046.5|178141.3|177990.5|33
1730865310000|2024-11-06 03:55:10|178159.8|178029.8|178143.3|178013.3|178209.3|178029.8|178143|177986.7|26
1730865320000|2024-11-06 03:55:20|178141.3|178011.3|178168|177908.7|178184|178014.9|178060.7|177907|30
1730865330000|2024-11-06 03:55:30|178159.7|177885|178156|177902|178167.5|177919|178148|177874.5|40
1730865340000|2024-11-06 03:55:40|178158.7|177906.3|178156|177921.5|178169.7|177926|178139.3|177880.3|39
1730865350000|2024-11-06 03:55:50|178150|177927.5|178213|177959|178213|177959.7|178146|177927.5|36
1730865360000|2024-11-06 03:56:00|178239.7|177965|178207.5|178007.5|178242|178043.3|178173.3|177965|32
1730865370000|2024-11-06 03:56:10|178166|178036|178176|178046|178216.5|178047|178165.7|177986.7|30
1730865380000|2024-11-06 03:56:20|178178.4|178048.4|178208|178003.5|178221.7|178048.4|178167.8|177985.7|32
1730865390000|2024-11-06 03:56:30|178206.5|178004|178171.7|178041.7|178214|178044.7|178164.7|177986.7|32
1730865400000|2024-11-06 03:56:40|178172.3|178042.3|178225|178008.5|178225|178054|178171.7|177996.3|27
1730865410000|2024-11-06 03:56:50|178224|178009|178210.5|178010.5|178227|178069.7|178170.3|177986|29
1730865420000|2024-11-06 03:57:00|178174.8|178044.8|178172.3|178042.3|178226|178046.3|178165.3|177989|36
1730865430000|2024-11-06 03:57:10|178170.5|178040.5|178214.5|178005|178226|178047.8|178152.8|177987|39
1730865440000|2024-11-06 03:57:20|178212.5|178006|178197.3|177988|178222.3|178044.8|178156.7|177984.7|32
1730865450000|2024-11-06 03:57:30|178159|178029|178175.3|178045.3|178226.7|178045.3|178158.5|177968|37
1730865460000|2024-11-06 03:57:40|178175.5|178045.5|178178|178048|178221.3|178050.3|178174|177994|33
1730865470000|2024-11-06 03:57:50|178178.4|178048.4|178180|177933.5|178215.7|178048.4|178175.7|177900.7|28
1730865480000|2024-11-06 03:58:00|178179.7|177940.3|178167|177950.3|178189|177950.3|178163|177916.7|36
1730865490000|2024-11-06 03:58:10|178169.7|177949.7|178169.7|177960.3|178171.7|177960.3|178161|177949.7|36
1730865500000|2024-11-06 03:58:20|178170.3|177961|178161.7|177960.3|178170.3|177961|178160.3|177957|30
1730865510000|2024-11-06 03:58:30|178126.4|177996.4|178180.5|177926|178219|178038|178126.4|177895|38
1730865520000|2024-11-06 03:58:40|178179.5|177925|178153.7|177932.3|178179.5|177936.3|178153.7|177925|31
1730865530000|2024-11-06 03:58:50|178165.5|177908.5|178089.3|177860|178165.5|177915.4|178045.4|177812.3|38
1730865540000|2024-11-06 03:59:00|178090|177859.3|178086.7|177870|178093.3|177870|178082.7|177858|37
1730865550000|2024-11-06 03:59:10|178094|177872|178048.9|177918.9|178102.3|177918.9|178047.2|177870.7|28
1730865560000|2024-11-06 03:59:20|178049.2|177919.2|178097.7|177883.3|178116.3|177919.5|178046.2|177846.7|32
1730865570000|2024-11-06 03:59:30|178047.2|177917.2|178033.9|177903.9|178134.7|177917.2|178032.5|177840.7|36
1730865580000|2024-11-06 03:59:40|178034.5|177904.5|177993.8|177863.8|178083|177904.5|177993.7|177830.7|26
1730865590000|2024-11-06 03:59:50|177993.4|177863.4|177988.5|177780.5|178022.3|177863.4|177933|177756.7|34
1730865600000|2024-11-06 04:00:00|177999|177783|177991.3|177768.3|178028.7|177816.5|177939.2|177741.3|37
1730865610000|2024-11-06 04:00:10|177990.7|177768|177963|177762.7|178008.5|177774.5|177963|177740.3|33
1730865620000|2024-11-06 04:00:20|177927.2|177797.2|177957|177714.5|177994|177801|177891|177658|33
1730865630000|2024-11-06 04:00:30|177956|177715.5|177945.5|177664.5|177984|177756|177865.7|177664.5|36
1730865640000|2024-11-06 04:00:40|177939|177707.7|177940.3|177678.3|177951|177712.7|177892|177663.3|34
1730865650000|2024-11-06 04:00:50|177935.3|177679.7|177876.5|177621.5|177936.7|177684.7|177876.5|177610.7|38
1730865660000|2024-11-06 04:01:00|177883|177627.5|177949.7|177680|177950.7|177693|177878.5|177627.5|36
1730865670000|2024-11-06 04:01:10|177950|177680.3|177927|177797|177983.7|177798.9|177908.2|177680.3|30
1730865680000|2024-11-06 04:01:20|177956.5|177749|177984|177757|177990|177761.3|177952|177639.8|34
1730865690000|2024-11-06 04:01:30|177985|177756|177989.5|177773|178016.3|177774|177963.7|177753.7|33
1730865700000|2024-11-06 04:01:40|177990|177772.5|178003|177776.5|178020|177782|177988|177755.7|40
1730865710000|2024-11-06 04:01:50|178003.5|177777.5|178024.7|177763.3|178026.7|177798.3|177986|177750|33
1730865720000|2024-11-06 04:02:00|178024|177766|177905.8|177775.8|178025.3|177777|177905.5|177761.7|15
1730865730000|2024-11-06 04:02:10|177906.2|177776.2|177905.9|177775.9|177906.9|177776.9|177905.5|177775.5|25
1730865740000|2024-11-06 04:02:20|177906|177776|177909.8|177779.8|177909.8|177779.8|177906|177776|27
1730865750000|2024-11-06 04:02:30|177909|177779|177906.3|177776.3|177909.3|177779.3|177906|177776|19
1730865760000|2024-11-06 04:02:40|177907.8|177777.8|177909.3|177779.3|177912.5|177782.5|177907.3|177777.3|26
1730865770000|2024-11-06 04:02:50|177910|177780|177907.5|177777.5|177911|177781|177907.3|177777.3|26
1730865780000|2024-11-06 04:03:00|177909.5|177779.5|177907|177777|177911.3|177781.3|177904|177774|29
1730865790000|2024-11-06 04:03:10|177907.5|177777.5|177909.3|177779.3|177910.3|177780.3|177906.3|177776.3|27
1730865800000|2024-11-06 04:03:20|177908.8|177778.8|177927.7|177712.7|177927.7|177779|177906.3|177712.7|28
1730865810000|2024-11-06 04:03:30|177925.3|177719.7|177908.5|177778.5|177925.3|177781.3|177887.4|177719.7|28
1730865820000|2024-11-06 04:03:40|177908.3|177778.3|177910.3|177780.3|177910.5|177780.5|177907.8|177777.8|18
1730865830000|2024-11-06 04:03:50|177909.5|177779.5|177908.5|177778.5|177910.3|177780.3|177906.3|177776.3|30
1730865840000|2024-11-06 04:04:00|177907.8|177777.8|177906|177776|177909.3|177779.3|177906|177776|30
1730865850000|2024-11-06 04:04:10|177881.3|177751.3|177926.3|177691|177926.3|177751.3|177874.3|177682.7|22
1730865860000|2024-11-06 04:04:20|177922.3|177694.7|177913.7|177695|177928.7|177715.5|177845|177680.3|39
1730865870000|2024-11-06 04:04:30|177926.3|177686.3|177893|177659.7|177927|177705.5|177889|177659.7|36
1730865880000|2024-11-06 04:04:40|177888|177663|177906|177622|177910|177665.7|177864.3|177606.3|39
1730865890000|2024-11-06 04:04:50|177888|177624|177879.3|177651.7|177910.5|177655.7|177871.7|177621|37
1730865900000|2024-11-06 04:05:00|177907.3|177676.7|177903|177678|177910.3|177678|177874.5|177628.5|30
1730865910000|2024-11-06 04:05:10|177931.3|177677|177913.5|177697|177932|177699|177912.3|177675.3|32
1730865920000|2024-11-06 04:05:20|177913|177698|177905.3|177689.3|177930|177710|177887.3|177659|34
1730865930000|2024-11-06 04:05:30|177908.7|177688.3|177848.2|177718.2|177911|177726|177848.2|177658.7|25
1730865940000|2024-11-06 04:05:40|177852.4|177722.4|177845.2|177715.2|177853|177723|177845.2|177715.2|24
1730865950000|2024-11-06 04:05:50|177895|177656.3|177841.4|177711.4|177909|177725.3|177841.4|177649.7|32
1730865960000|2024-11-06 04:06:00|177841.3|177711.3|177853.7|177723.7|177909|177723.7|177836.7|177607.3|28
1730865970000|2024-11-06 04:06:10|177852.3|177722.3|177863.7|177643.7|177913.3|177723.7|177843.2|177607.3|29
1730865980000|2024-11-06 04:06:20|177862.3|177645.7|177856.3|177648.3|177865.3|177653|177856.3|177645.7|17
1730865990000|2024-11-06 04:06:30|177857|177651|177854.3|177649|177866|177654.3|177852.3|177640.7|37
1730866000000|2024-11-06 04:06:40|177853.7|177649.7|177871.3|177648.3|177912|177650.3|177843.7|177608.3|33
1730866010000|2024-11-06 04:06:50|177870.7|177649|177867.7|177633|177896.3|177652.3|177860.3|177604.7|27
1730866020000|2024-11-06 04:07:00|177865.7|177639.7|177800.7|177560|177865.7|177644.3|177766.2|177560|33
1730866030000|2024-11-06 04:07:10|177790.7|177572|177785|177533|177821.7|177628|177752.2|177508.7|31
1730866040000|2024-11-06 04:07:20|177784|177536|177788|177538|177824|177555.7|177780.3|177519.7|36
1730866050000|2024-11-06 04:07:30|177798.7|177545|177777|177647|177824.7|177647.2|177776.7|177530.7|32
1730866060000|2024-11-06 04:07:40|177776.5|177646.5|177780.5|177650.5|177783.3|177653.3|177776.3|177646.3|26
1730866070000|2024-11-06 04:07:50|177780|177650|177773.3|177643.3|177818.7|177650.3|177766.8|177600.7|21
1730866080000|2024-11-06 04:08:00|177777.3|177647.3|177777.5|177647.5|177818.7|177647.5|177771.5|177579|12
1730866090000|2024-11-06 04:08:10|177828|177599|177781.5|177651.5|177828|177652.5|177778.8|177599|31
1730866100000|2024-11-06 04:08:20|177780.8|177650.8|177809.3|177592.7|177813.7|177653.3|177780.8|177586.3|25
1730866110000|2024-11-06 04:08:30|177808|177595|177797.3|177513|177808|177636.4|177761.3|177509|13
1730866120000|2024-11-06 04:08:40|177797|177512.7|177759.7|177550.3|177797|177555|177759.7|177512.3|37
1730866130000|2024-11-06 04:08:50|177761.7|177551.7|177779|177521|177779|177557|177754.3|177521|26
1730866140000|2024-11-06 04:09:00|177808.7|177493.9|177806.7|177501|177808.7|177521|177779|177493.9|30
1730866150000|2024-11-06 04:09:10|177807.7|177500.7|177779|177521|177813.7|177521|177779|177492.1|31
1730866160000|2024-11-06 04:09:20|177793.7|177501.7|177835.3|177587.7|177835.3|177618.4|177748.4|177501.7|35
1730866170000|2024-11-06 04:09:30|177834.3|177591|177800|177584.7|177836.7|177647.5|177777.5|177541.3|32
1730866180000|2024-11-06 04:09:40|177799|177588|177788.7|177515.7|177812.3|177635.7|177765.7|177497.5|37
1730866190000|2024-11-06 04:09:50|177789|177516|177779|177509.7|177789.3|177520.3|177779|177509.7|39
1730866200000|2024-11-06 04:10:00|177807.9|177486|177764.3|177517.3|177809.3|177525.7|177762.3|177483.2|36
1730866210000|2024-11-06 04:10:10|177777|177478|177739|177515.3|177783.3|177515.3|177725.5|177468.7|25
1730866220000|2024-11-06 04:10:20|177725.5|177519|177796.7|177495.7|177797.7|177519|177725.5|177479|26
1730866230000|2024-11-06 04:10:30|177797.7|177495.3|177744.3|177502|177801.3|177521|177729|177495.3|30
1730866240000|2024-11-06 04:10:40|177794.3|177498.3|177738|177484|177794.3|177511.5|177738|177466.7|18
1730866250000|2024-11-06 04:10:50|177734.3|177513|177778.5|177521|177803.7|177523|177722.5|177466|30
1730866260000|2024-11-06 04:11:00|177776.5|177524.5|177769.5|177529|177777|177530.5|177768|177521.5|34
1730866270000|2024-11-06 04:11:10|177763|177527.5|177760.3|177528.3|177770|177533.7|177759|177525.5|26
1730866280000|2024-11-06 04:11:20|177759.7|177529|177771|177537.7|177780|177540.3|177757|177518.7|34
1730866290000|2024-11-06 04:11:30|177771.7|177538.3|177768.3|177539.7|177774.3|177543|177767.7|177531.5|30
1730866300000|2024-11-06 04:11:40|177773|177543|177778.5|177531|177792|177543|177773|177530|30
1730866310000|2024-11-06 04:11:50|177776.5|177530.5|177784.5|177527|177798.5|177532.3|177776.5|177521|32
1730866320000|2024-11-06 04:12:00|177797.5|177524.5|177778|177522.5|177797.5|177525.5|177775|177518|35
1730866330000|2024-11-06 04:12:10|177779|177522|177754.3|177521|177808|177524.5|177729|177471|31
1730866340000|2024-11-06 04:12:20|177729|177472|177720|177442.5|177754.5|177472|177720|177417.6|25
1730866350000|2024-11-06 04:12:30|177722|177439.5|177720.5|177443.5|177727|177449|177720|177439.5|30
1730866360000|2024-11-06 04:12:40|177721|177445.5|177643|177364.7|177721|177445.5|177629|177333.3|32
1730866370000|2024-11-06 04:12:50|177643.3|177368.5|177633.3|177343.9|177649|177409.3|177579.3|177326|27
1730866380000|2024-11-06 04:13:00|177638.9|177340.6|177633|177371|177638.9|177397.5|177527.5|177327.3|21
1730866390000|2024-11-06 04:13:10|177604|177342.3|177417.4|177287.4|177626.7|177371|177404.5|177274.5|25
1730866400000|2024-11-06 04:13:20|177414.9|177284.9|177501.3|177268.7|177510.5|177296|177414.9|177165|18
1730866410000|2024-11-06 04:13:30|177504.7|177267.7|177479|177221|177504.7|177269.3|177479|177192.7|15
1730866420000|2024-11-06 04:13:40|177506|177197.3|177502.7|177195|177506|177221|177479|177188.3|36
1730866430000|2024-11-06 04:13:50|177503.3|177193.3|177376.3|177054.7|177504.7|177210|177329|177054.7|27
1730866440000|2024-11-06 04:14:00|177350|177097.7|177426.9|177121|177435.2|177121|177350|177090.3|23
1730866450000|2024-11-06 04:14:10|177427.9|177092.3|177379|177092.3|177427.9|177121|177379|177092|10
1730866460000|2024-11-06 04:14:20|177409.7|177092.7|177405|177100.7|177409.7|177121|177379|177092.3|21
1730866470000|2024-11-06 04:14:30|177421.7|177100.3|177409.3|177113.7|177422.7|177113.7|177398.3|177100.3|20
1730866480000|2024-11-06 04:14:40|177408|177114|177402|177120.5|177409.7|177122.5|177402|177113.5|17
1730866490000|2024-11-06 04:14:50|177401.5|177121|177385.5|177124.5|177401.5|177124.5|177379.5|177121|25
1730866500000|2024-11-06 04:15:00|177398|177125|177584.7|177264.2|177599.7|177296|177384|177125|17
1730866510000|2024-11-06 04:15:10|177554|177296|177637.6|177338.6|177637.6|177371|177554|177267.5|13
1730866520000|2024-11-06 04:15:20|177638.6|177335.2|177599|177247.3|177638.6|177371|177579|177247.3|16
1730866530000|2024-11-06 04:15:30|177600.3|177248|177579|177281|177601.7|177346|177579|177248|22
1730866540000|2024-11-06 04:15:40|177594.3|177279|177594.7|177321|177594.7|177321|177594.3|177279|9
1730866550000|2024-11-06 04:15:50|177594.3|177307.7|177594|177307.3|177600|177321|177584.7|177268.3|20
1730866560000|2024-11-06 04:16:00|177610.7|177302.3|177582.7|177264.3|177610.7|177321|177579|177263|16
1730866570000|2024-11-06 04:16:10|177581.3|177263.7|177571|177271.5|177581.3|177271.5|177571|177263.3|14
1730866580000|2024-11-06 04:16:20|177570|177272.5|177564|177305|177570|177305|177559|177272.5|28
1730866590000|2024-11-06 04:16:30|177559|177282|177579.3|177284|177595|177320|177554.3|177267.7|24
1730866600000|2024-11-06 04:16:40|177576.5|177281|177591|177321|177618|177321|177555.7|177281|21
1730866610000|2024-11-06 04:16:50|177576|177296|177566.7|177277.7|177589.5|177296|177565.7|177267.3|31
1730866620000|2024-11-06 04:17:00|177567.3|177278|177558|177279.5|177576|177302|177558|177277.7|38
1730866630000|2024-11-06 04:17:10|177559.5|177279|177558|177303.5|177564.7|177303.5|177554.5|177278.5|33
1730866640000|2024-11-06 04:17:20|177555.5|177304.5|177557.7|177319|177565.5|177319.5|177553|177289.5|31
1730866650000|2024-11-06 04:17:30|177590|177305.7|177570|177306.5|177593.3|177312|177560|177292.7|33
1730866660000|2024-11-06 04:17:40|177566|177310|177558.5|177312|177566|177317.7|177553|177309.5|30
1730866670000|2024-11-06 04:17:50|177558|177313|177549|177298.7|177558|177313|177545.7|177295.3|38
1730866680000|2024-11-06 04:18:00|177555|177311|177576.1|177264.5|177586.7|177322.5|177394.2|177260.1|16
1730866690000|2024-11-06 04:18:10|177554|177296|177565.7|177275.7|177577.7|177296|177554|177259.4|6
1730866700000|2024-11-06 04:18:20|177561|177280|177499.3|177263.7|177568.3|177322.5|177452.5|177263|11
1730866710000|2024-11-06 04:18:30|177500.3|177263.3|177582.3|177321|177597.7|177321|177499.7|177263.3|25
1730866720000|2024-11-06 04:18:40|177582|177296|177557.3|177307|177582|177321|177554|177268.3|26
1730866730000|2024-11-06 04:18:50|177556.7|177307.7|177554|177296|177580|177321|177553.5|177270.7|34
1730866740000|2024-11-06 04:19:00|177573.7|177286.7|177577.8|177268.1|177579.3|177321|177554|177264.7|23
1730866750000|2024-11-06 04:19:10|177579.1|177265|177555|177311|177579.1|177321|177554|177264.7|34
1730866760000|2024-11-06 04:19:20|177554.7|177311.3|177549|177313.5|177554.7|177313.5|177549|177294|34
1730866770000|2024-11-06 04:19:30|177548.5|177315.5|177542.5|177320|177579.2|177321|177542.5|177264.8|32
1730866780000|2024-11-06 04:19:40|177542|177319|177542.5|177325|177545.5|177333.7|177536|177317.5|34
1730866790000|2024-11-06 04:19:50|177539.3|177310.7|177535.3|177331|177543.5|177331|177535.3|177310.7|25
1730866800000|2024-11-06 04:20:00|177539.5|177324|177571|177311.3|177606.3|177332.3|177534.7|177296.7|28
1730866810000|2024-11-06 04:20:10|177554|177306.7|177590|177364.3|177610.7|177371|177554|177300|35
1730866820000|2024-11-06 04:20:20|177589.7|177364.7|177571.3|177285.7|177592.5|177368|177568.3|177268.7|35
1730866830000|2024-11-06 04:20:30|177571|177286.3|177529.5|177277.5|177571|177298.7|177529.5|177267.7|37
1730866840000|2024-11-06 04:20:40|177528|177272|177550.3|177290|177563.7|177298|177528|177271.3|33
1730866850000|2024-11-06 04:20:50|177548|177273.3|177554.3|177284|177571|177302.3|177547.3|177272.3|20
1730866860000|2024-11-06 04:21:00|177553.3|177284.3|177544|177289|177574|177305.7|177543.5|177269|39
1730866870000|2024-11-06 04:21:10|177542|177290|177547|177314.5|177550|177314.5|177541.5|177290|29
1730866880000|2024-11-06 04:21:20|177574|177313.3|177572.3|177318|177574|177318.3|177572|177313.3|14
1730866890000|2024-11-06 04:21:30|177571|177322|177571|177322|177572.3|177322|177571|177318|3
1730866900000|2024-11-06 04:21:40|177570.7|177322.7|177554|177346|177572.3|177346|177554|177318|12
1730866910000|2024-11-06 04:21:50|177569.1|177330.5|177554|177346|177570.7|177346|177554|177329.3|7
1730866920000|2024-11-06 04:22:00|177611.3|177330.7|177569|177348.7|177611.3|177354.7|177568|177330.3|17
1730866930000|2024-11-06 04:22:10|177516|177332|177514.3|177384.3|177516.7|177386.7|177514.3|177332|11
1730866940000|2024-11-06 04:22:20|177567.7|177331.7|177522.3|177392.3|177584.3|177394|177522.3|177331.7|8
1730866950000|2024-11-06 04:22:30|177520.5|177390.5|177525.3|177395.3|177525.3|177395.3|177514.3|177384.3|7
1730866960000|2024-11-06 04:22:40|177525|177395|177506|177376|177525|177395|177506|177376|10
1730866970000|2024-11-06 04:22:50|177510.2|177380.2|177510.2|177380.2|177511.8|177381.8|177510.2|177380.2|5
1730866980000|2024-11-06 04:23:00|177508.5|177378.5|177534.7|177294.7|177567.7|177378.5|177506.9|177279.7|29
1730866990000|2024-11-06 04:23:10|177536|177296.7|177531.3|177306.7|177543.5|177315.5|177531.3|177296|35
1730867000000|2024-11-06 04:23:20|177540|177316.5|177452.5|177322.5|177567.2|177322.5|177452.5|177274|29
1730867010000|2024-11-06 04:23:30|177479|177274.3|177456.5|177326.5|177561.8|177328|177452.5|177274.3|22
1730867020000|2024-11-06 04:23:40|177456.8|177326.8|177541|177319.5|177587.7|177335|177455.9|177274.7|33
1730867030000|2024-11-06 04:23:50|177542|177322|177535.3|177331|177572.3|177332.3|177535.3|177300.7|30
1730867040000|2024-11-06 04:24:00|177571.3|177333|177573|177355.5|177607.3|177371|177554.5|177294.7|29
1730867050000|2024-11-06 04:24:10|177579.5|177378.5|177647|177446|177664|177446|177579|177352.7|36
1730867060000|2024-11-06 04:24:20|177685.8|177555.8|177685.9|177555.9|177686.5|177556.5|177685.4|177555.4|28
1730867070000|2024-11-06 04:24:30|177685.7|177555.7|177684.5|177554.5|177686.4|177556.4|177684|177554|17
1730867080000|2024-11-06 04:24:40|177684.8|177554.8|177691.5|177561.5|177701.7|177571.7|177682|177552|33
1730867090000|2024-11-06 04:24:50|177692.5|177562.5|177694.8|177564.8|177697|177567|177684.5|177554.5|25
1730867100000|2024-11-06 04:25:00|177695.3|177565.3|177694.5|177564.5|177695.3|177565.3|177693.5|177563.5|15
1730867110000|2024-11-06 04:25:10|177694.8|177564.8|177693.8|177563.8|177694.8|177564.8|177693.8|177563.8|7
1730867120000|2024-11-06 04:25:20|177695.5|177565.5|177695.5|177565.5|177695.5|177565.5|177695.3|177565.3|3
1730867130000|2024-11-06 04:25:30|177695.3|177565.3|177709|177579|177788|177586.8|177695.3|177541.7|16
1730867140000|2024-11-06 04:25:40|177709.4|177579.4|177761|177560|177789.3|177593.8|177709.4|177541.7|30
1730867150000|2024-11-06 04:25:50|177760.5|177560.5|177759|177550.5|177780.7|177595.8|177714|177545.3|24
1730867160000|2024-11-06 04:26:00|177768.3|177548|177695.5|177565.5|177768.3|177568.5|177695.3|177548|23
1730867170000|2024-11-06 04:26:10|177695.8|177565.8|177705.5|177575.5|177705.5|177575.5|177695|177565|14
1730867180000|2024-11-06 04:26:20|177706|177576|177696|177566|177706|177576|177695.5|177565.5|8
1730867190000|2024-11-06 04:26:30|177705.7|177575.7|177778.3|177546.7|177793.3|177584.7|177705.7|177543|19
1730867200000|2024-11-06 04:26:40|177775|177550|177715|177585|177788.7|177591.5|177715|177543|16
1730867210000|2024-11-06 04:26:50|177720.3|177590.3|177697.8|177567.8|177771|177590.3|177697.8|177548|16
1730867220000|2024-11-06 04:27:00|177698|177568|177696|177566|177698.2|177568.2|177694|177564|14
1730867230000|2024-11-06 04:27:10|177695|177565|177694|177564|177695|177565|177693.8|177563.8|7
1730867240000|2024-11-06 04:27:20|177694.5|177564.5|177694.3|177564.3|177694.5|177564.5|177694|177564|3
1730867250000|2024-11-06 04:27:30|177696.8|177566.8|177695.5|177565.5|177696.8|177566.8|177695.5|177565.5|2
1730867260000|2024-11-06 04:27:40|177697|177567|177696|177566|177752.5|177579.7|177696|177548.5|10
1730867270000|2024-11-06 04:27:50|177696.3|177566.3|177696.3|177566.3|177696.3|177566.3|177696.3|177566.3|1
1730867290000|2024-11-06 04:28:10|177696|177566|177696.3|177566.3|177696.3|177566.3|177696|177566|2
1730867300000|2024-11-06 04:28:20|177696|177566|177645.7|177555.7|177696.3|177566.3|177645.7|177555.7|3
1730867310000|2024-11-06 04:28:30|177641|177551|177633.4|177543.4|177641|177551|177633.4|177543.4|2
1730867320000|2024-11-06 04:28:40|177751.7|177547|177692.3|177562.3|177751.7|177565.9|177692.3|177547|6
1730867330000|2024-11-06 04:28:50|177692.5|177562.5|177692.5|177562.5|177692.5|177562.5|177692.3|177562.3|5
1730867340000|2024-11-06 04:29:00|177692.3|177562.3|177696|177566|177696|177566|177692.3|177562.3|10
1730867350000|2024-11-06 04:29:10|177695.7|177565.7|177697.4|177567.4|177698.9|177568.9|177692|177562|13
1730867360000|2024-11-06 04:29:20|177697.5|177567.5|177694.8|177564.8|177697.5|177567.5|177694|177564|12
1730867370000|2024-11-06 04:29:30|177694.3|177564.3|177694|177564|177695|177565|177694|177564|8
1730867380000|2024-11-06 04:29:40|177694.3|177564.3|177776.7|177556.7|177802|177579.7|177694.3|177543|30
1730867390000|2024-11-06 04:29:50|177774.7|177558|177726.3|177596.3|177774.7|177597.3|177717.3|177556.5|31
1730867400000|2024-11-06 04:30:00|177727.5|177597.5|177721.6|177446|177786.7|177597.8|177704|177429.8|28
1730867410000|2024-11-06 04:30:10|177704|177432.7|177744.5|177443|177747.5|177446|177704|177432.7|32
1730867420000|2024-11-06 04:30:20|177715.3|177444.5|177704|177446|177753.3|177454|177704|177433|22
1730867430000|2024-11-06 04:30:30|177729|177441.3|177704|177446|177729|177446|177704|177427.6|10
1730867440000|2024-11-06 04:30:40|177728|177434.3|177702|177465.3|177742.7|177467.3|177702|177434.3|31
1730867450000|2024-11-06 04:30:50|177709.7|177470|177690|177456.7|177739.3|177473.3|177690|177436.7|37
1730867460000|2024-11-06 04:31:00|177692|177456|177686.7|177455.3|177692|177458.7|177684|177451.3|27
1730867470000|2024-11-06 04:31:10|177688|177456|177629|177371|177688|177458|177629|177366|24
1730867480000|2024-11-06 04:31:20|177649.3|177352.3|177637|177364.3|177649.3|177371|177637|177352|22
1730867490000|2024-11-06 04:31:30|177636|177364.7|177626|177364.5|177636.3|177365.5|177623.7|177340|35
1730867500000|2024-11-06 04:31:40|177625|177351.7|177615.7|177361.3|177625.5|177370|177614.3|177351.7|28
1730867510000|2024-11-06 04:31:50|177620.5|177371|177615.7|177363|177652|177376.5|177615.7|177345.3|36
1730867520000|2024-11-06 04:32:00|177614.3|177375|177613|177377|177616.3|177379.7|177607.7|177360.3|34
1730867530000|2024-11-06 04:32:10|177612.3|177365.7|177614.3|177379.7|177618.3|177384.3|177612.3|177364.3|31
1730867540000|2024-11-06 04:32:20|177613.7|177379|177615.7|177384.3|177616.3|177385.7|177610.3|177372|34
1730867550000|2024-11-06 04:32:30|177615|177382.3|177609.7|177370.7|177625|177389|177607|177369|36
1730867560000|2024-11-06 04:32:40|177611.7|177379.7|177597.3|177296|177611.7|177380.3|177597.3|177296|24
1730867570000|2024-11-06 04:32:50|177600|177321|177555.7|177311.3|177600|177321|177554|177270|32
1730867580000|2024-11-06 04:33:00|177555.5|177308|177548.5|177316|177556|177326|177548|177294.5|35
1730867590000|2024-11-06 04:33:10|177548|177326|177545.5|177320.5|177548.5|177327.5|177542.7|177314|24
1730867600000|2024-11-06 04:33:20|177545|177322|177551|177322.5|177570|177333.7|177540|177305.3|14
1730867610000|2024-11-06 04:33:30|177550|177319.5|177536|177304|177550|177320|177534|177302.7|30
1730867620000|2024-11-06 04:33:40|177534.7|177304.7|177536.7|177309.3|177542|177318.5|177534.7|177304.7|35
1730867630000|2024-11-06 04:33:50|177535.3|177310|177540.5|177320|177541.5|177322|177532|177307.3|31
1730867640000|2024-11-06 04:34:00|177541.5|177319|177532|177307.3|177541.5|177319.5|177527.3|177304.7|27
1730867650000|2024-11-06 04:34:10|177531.3|177308|177533.3|177308.7|177540.5|177321|177528|177306|29
1730867660000|2024-11-06 04:34:20|177532|177307.3|177537.5|177318.5|177540.5|177320|177529.3|177306.7|32
1730867670000|2024-11-06 04:34:30|177532|177309.3|177540.5|177324|177541.5|177371.5|177501.2|177309.3|26
1730867680000|2024-11-06 04:34:40|177501.9|177371.9|177532|177308|177540.5|177371.9|177501.9|177306.7|31
1730867690000|2024-11-06 04:34:50|177531.3|177307.3|177532.7|177310|177539.5|177320.5|177531.3|177307.3|31
1730867700000|2024-11-06 04:35:00|177535.3|177311.3|177534|177312.7|177541|177323.5|177531.3|177308.7|33
1730867710000|2024-11-06 04:35:10|177440|177310|177497.3|177267|177572|177322.5|177440|177267|22
1730867720000|2024-11-06 04:35:20|177452.5|177322.5|177479|177246|177497.3|177322.5|177452.5|177246|13
1730867730000|2024-11-06 04:35:30|177377.5|177247.5|177377.5|177247.5|177456|177247.5|177377.5|177246|3
1730867770000|2024-11-06 04:36:10|177375.9|177245.9|177375.8|177245.8|177375.9|177245.9|177375.8|177245.8|2
1730867780000|2024-11-06 04:36:20|177457.3|177216.3|177375.4|177245.4|177457.3|177245.9|177375.4|177216.3|9
1730867790000|2024-11-06 04:36:30|177455.3|177216.7|177373.7|177243.7|177455.3|177245.5|177372.4|177216.7|31
1730867800000|2024-11-06 04:36:40|177374.4|177244.4|177372.9|177242.9|177375.5|177245.5|177372.9|177242.9|26
1730867810000|2024-11-06 04:36:50|177373.4|177243.4|177329|177018.7|177374|177244|177322.3|177000.3|18
1730867820000|2024-11-06 04:37:00|177328.7|177020.3|177328.3|177019.3|177330.3|177020.3|177304|177016.7|20
1730867830000|2024-11-06 04:37:10|177326|177020.3|177301.3|177027.3|177330.3|177028.7|177279|177019|28
1730867840000|2024-11-06 04:37:20|177299.7|177029|177335.7|177017.7|177335.7|177040.7|177289.7|177017.7|34
1730867850000|2024-11-06 04:37:30|177337.7|177016.7|177306.7|177022|177337.7|177046|177289.3|177016.7|30
1730867860000|2024-11-06 04:37:40|177307.3|177022.3|177267.7|176988|177309|177039.3|177266.3|176988|15
1730867870000|2024-11-06 04:37:50|177269|176986.7|177264.7|177028.7|177269|177028.7|177264.7|176986.7|10
1730867880000|2024-11-06 04:38:00|177266.3|177027.7|177287|177021.3|177309|177046|177264.7|177021|13
1730867890000|2024-11-06 04:38:10|177286.7|177022.7|177287|177021.7|177303.7|177022.7|177286.7|177021|8
1730867900000|2024-11-06 04:38:20|177286|177021|177267|177028|177286|177052.5|177259|177021|28
1730867910000|2024-11-06 04:38:30|177202|176904.3|177270|176953.7|177270|176955.7|177202|176903.6|33
1730867920000|2024-11-06 04:38:40|177268.3|176952.7|177267.7|176949.7|177272.7|176952.7|177266|176946|37
1730867930000|2024-11-06 04:38:50|177268|176948.3|177253.5|176958.5|177271.3|176962.7|177253.3|176943.7|38
1730867940000|2024-11-06 04:39:00|177252.5|176960|177240|176967.5|177270.7|176967.5|177239|176947|34
1730867950000|2024-11-06 04:39:10|177238.5|176968.5|177266|177006.3|177270.3|177015.5|177237|176964.7|29
1730867960000|2024-11-06 04:39:20|177266.3|177006|177264.7|177006.3|177266.3|177007|177264.7|177006|3
1730867970000|2024-11-06 04:39:30|177265.3|177005|177268.3|177023|177289|177023|177264.7|177001|22
1730867980000|2024-11-06 04:39:40|177270.5|177028.5|177249|176993.3|177270.5|177032|177225.5|176993.3|21
1730867990000|2024-11-06 04:39:50|177246.3|176999.7|177260|177012.3|177260.3|177057|177186.8|176999.7|15
1730868000000|2024-11-06 04:40:00|177260.3|177011.7|177217|176994.5|177261|177013.5|177215.5|176972|34
1730868010000|2024-11-06 04:40:10|177211.5|176995|177207|176987|177218|177050|177180|176957.2|39
1730868020000|2024-11-06 04:40:20|177206.3|176987.7|177201|176989.7|177206.3|176991|177199|176986.3|30
1730868030000|2024-11-06 04:40:30|177199.7|176988.3|176981|176715.7|177243|176988.3|176902.5|176715.3|25
1730868040000|2024-11-06 04:40:40|176997.3|176716|176934|176721.7|176997.3|176722|176928|176716|30
1730868050000|2024-11-06 04:40:50|176933.3|176722|176866.3|176553.3|176964|176722.7|176866.3|176504.4|35
1730868060000|2024-11-06 04:41:00|176863.7|176550.3|176769.7|176473.7|176867|176552|176768|176472.7|19
1730868070000|2024-11-06 04:41:10|176770|176473.3|176631.7|176385.3|176792|176483.7|176631.7|176358.7|29
1730868080000|2024-11-06 04:41:20|176632.3|176385|176623|176310.7|176699|176414.5|176622.7|176310.7|24
1730868090000|2024-11-06 04:41:30|176625.7|176295|176542.7|176293.3|176626.3|176318|176538.3|176293|32
1730868100000|2024-11-06 04:41:40|176541|176293.7|176537.7|176322|176563|176322|176518.3|176221.1|14
1730868110000|2024-11-06 04:41:50|176539.7|176305.3|176486.7|176356.7|176539.7|176356.7|176486.7|176294|12
1730868120000|2024-11-06 04:42:00|176522.3|176321.7|176761.3|176471|176778.3|176471|176486.9|176321.3|24
1730868130000|2024-11-06 04:42:10|176761|176449.7|176787.3|176466|176791.3|176471|176760|176449.3|36
1730868140000|2024-11-06 04:42:20|176788|176464.3|176862.7|176549.3|176885|176571|176779|176464.3|39
1730868150000|2024-11-06 04:42:30|176863|176548.3|176919|176714|176995.5|176714.7|176861.7|176543|35
1730868160000|2024-11-06 04:42:40|176919.3|176715.3|177018.3|176690.3|177029.3|176752.2|176881.2|176615|39
1730868170000|2024-11-06 04:42:50|177018.7|176691.7|177018.3|176636.7|177022.7|176694.7|176999|176625|39
1730868180000|2024-11-06 04:43:00|177020|176637|177024.3|176689.7|177044|176693.7|177004|176626|35
1730868190000|2024-11-06 04:43:10|177141.1|176688.7|176940.7|176646.7|177144.1|176746.7|176940|176624.3|23
1730868200000|2024-11-06 04:43:20|177059.3|176660|177022.7|176702.3|177065.4|176702.3|177021.7|176633.5|19
1730868210000|2024-11-06 04:43:30|176945|176690|176948|176623.3|176999|176690|176945|176622.3|12
1730868220000|2024-11-06 04:43:40|176947.7|176624.3|176927|176608.3|176951|176625|176927|176583|11
1730868230000|2024-11-06 04:43:50|176930.7|176612.3|176900|176548.7|176930.7|176612.3|176851.7|176541.3|16
1730868240000|2024-11-06 04:44:00|176852.7|176549.3|176850.7|176551.7|176898|176551.7|176849.7|176549.3|13
1730868250000|2024-11-06 04:44:10|176850|176552|176862.7|176566|176898|176566|176840.3|176549.5|19
1730868260000|2024-11-06 04:44:20|176863.3|176565.7|176832|176562.3|176871.3|176582.5|176829|176552.7|19
1730868270000|2024-11-06 04:44:30|176831.5|176560|176818.5|176573|176831.5|176573|176818.5|176560|11
1730868280000|2024-11-06 04:44:40|176817.5|176574|176796.5|176583.5|176817.5|176595.7|176796.5|176574|15
1730868290000|2024-11-06 04:44:50|176797|176584|176799.7|176591.7|176803|176591.7|176790|176584|10
1730868300000|2024-11-06 04:45:00|176799|176592.3|176850|176552|176850|176593|176798.3|176552|8
1730868310000|2024-11-06 04:45:10|176848.3|176558|176881.3|176561.3|176881.7|176604.3|176822.3|176558|18
1730868320000|2024-11-06 04:45:20|176881.7|176559.3|176899.3|176611.7|176921.5|176611.7|176881|176559|31
1730868330000|2024-11-06 04:45:30|176898.7|176613|176897|176642.5|176925|176644|176871.5|176550.7|35
1730868340000|2024-11-06 04:45:40|176896|176643|176855.3|176562|176899|176647|176855.3|176549|28
1730868350000|2024-11-06 04:45:50|176848|176565.5|176831.3|176579|176848|176579|176824.5|176565.5|15
1730868360000|2024-11-06 04:46:00|176830.7|176579.7|176813|176585.7|176830.7|176585.7|176811.7|176575.3|27
1730868370000|2024-11-06 04:46:10|176813.7|176586.3|176821.3|176587|176823.3|176589|176807.7|176578.7|19
1730868380000|2024-11-06 04:46:20|176820.7|176586.3|176818.7|176588.3|176820.7|176588.3|176817.3|176580|10
1730868390000|2024-11-06 04:46:30|176819.3|176591|176817.3|176591.7|176819.3|176591.7|176805|176580|28
1730868400000|2024-11-06 04:46:40|176783.8|176653.8|176808.3|176603.3|176866.7|176653.8|176783.8|176571|20
1730868410000|2024-11-06 04:46:50|176807.7|176601.5|176819.3|176602.7|176819.3|176654.5|176784|176601.5|30
1730868420000|2024-11-06 04:47:00|176818.7||176818.7||176818.7||176818.7||1
1730868430000|2024-11-06 04:47:10|176818|176603.3|176818|176612.7|176818|176653.2|176767.5|176603.3|29
1730868440000|2024-11-06 04:47:20|176783.9|176653.9|176835.3|176583.7|176869.7|176654.5|176783.9|176567|22
1730868450000|2024-11-06 04:47:30|176833.3|176585.7|176817|176599|176838.5|176617|176817|176585.7|16
1730868460000|2024-11-06 04:47:40|176814.5|176599.5|176813.5|176600.5|176816.5|176601.3|176806.3|176599.5|17
1730868470000|2024-11-06 04:47:50|176813|176600|176773|176566.3|176823|176636.9|176765.2|176566.3|24
1730868480000|2024-11-06 04:48:00|176800.7|176566.7|176808.5|176582.5|176834.7|176603.5|176791.7|176566.7|16
1730868490000|2024-11-06 04:48:10|176807.5|176583|176793|176586|176847.7|176588.5|176793|176571.3|20
1730868500000|2024-11-06 04:48:20|176792.3|176586.7|176810.7|176592|176851.7|176613.5|176790.3|176565.3|29
1730868510000|2024-11-06 04:48:30|176811.7|176590|176803|176586.5|176862|176591.7|176803|176566|28
1730868520000|2024-11-06 04:48:40|176802.5|176587.5|176848.3|176568.7|176875.7|176641.5|176771.5|176565.3|39
1730868530000|2024-11-06 04:48:50|176863.7|176568.3|176834.7|176568.7|176864|176571.3|176825|176564|30
1730868540000|2024-11-06 04:49:00|176834.3|176569|176822.3|176613|176835|176614|176822|176567.7|14
1730868550000|2024-11-06 04:49:10|176821|176614.3|176786.3|176656.3|176830|176656.5|176783.2|176606.7|17
1730868560000|2024-11-06 04:49:20|176786.8|176656.8|176786.3|176656.3|176786.8|176656.8|176785.8|176655.8|13
1730868570000|2024-11-06 04:49:30|176787.3|176657.3|176832.7|176598.7|176832.7|176657.3|176777.3|176569.3|25
1730868580000|2024-11-06 04:49:40|176827.3|176579.7|177065|176772|177067.3|176793.3|176804.5|176579.7|30
1730868590000|2024-11-06 04:49:50|177064.3|176772.3|176978|176770.3|177066|176775.7|176972.7|176770|33
1730868600000|2024-11-06 04:50:00|176977|176770.7|177069.3|176771.7|177103|176778|176977|176728|28
1730868610000|2024-11-06 04:50:10|177069.7|176772.3|177059|176774|177084|176777.7|176978|176741|34
1730868620000|2024-11-06 04:50:20|177058.7|176774.3|176997.7|176769.3|177065|176813.2|176943.2|176740|27
1730868630000|2024-11-06 04:50:30|176995|176770.3|176986.3|176772.3|176995|176774.3|176985.3|176770.3|30
1730868640000|2024-11-06 04:50:40|176982.3|176773|176924.7|176630.3|176984.7|176773.3|176915|176629.3|37
1730868650000|2024-11-06 04:50:50|176925|176630.7|176977.7|176697|177046.8|176698|176922|176628|37
1730868660000|2024-11-06 04:51:00|176974.3|176697.7|176965|176659|177032|176700|176903|176644.5|39
1730868670000|2024-11-06 04:51:10|176920|176650.3|176915.5|176649.5|176959.7|176658|176914|176613.6|29
1730868680000|2024-11-06 04:51:20|176914.5|176648|177003.3|176707|177051.8|176711.7|176912|176628.7|38
1730868690000|2024-11-06 04:51:30|177000.7|176708.3|176999|176708.7|177003.7|176709.3|176998.7|176705|30
1730868700000|2024-11-06 04:51:40|176996.7|176710.7|177147.7|176798|177147.7|176810|176990.7|176710|32
1730868710000|2024-11-06 04:51:50|177149|176799|177156.3|176846.3|177183.7|176865.3|177149|176796|30
1730868720000|2024-11-06 04:52:00|177156|176794.8|177157.3|176794.3|177182.3|176801|177132|176790|26
1730868730000|2024-11-06 04:52:10|177157.7|176865|177156.7|176873.3|177158.7|176877|177154|176862.7|32
1730868740000|2024-11-06 04:52:20|177150.3|176881|177137|176884.3|177183.7|176884.3|177137|176804|33
1730868750000|2024-11-06 04:52:30|177136.3|176885|177139|176889|177224.3|176895|177134|176837|32
1730868760000|2024-11-06 04:52:40|177137|176890.5|177131.5|176894.5|177137|176896|177127|176890|35
1730868770000|2024-11-06 04:52:50|177130|176899|177129|176902|177132|176902|177124.3|176892|34
1730868780000|2024-11-06 04:53:00|177128.5|176902.5|177123.5|176895.5|177129|176902.5|177123.5|176882.5|36
1730868790000|2024-11-06 04:53:10|177124.5|176896|177126|176903.5|177128.5|176906|177124.5|176883.5|31
1730868800000|2024-11-06 04:53:20|177125.5|176903|177140.3|176882|177162.7|176925|177115.7|176862|33
1730868810000|2024-11-06 04:53:30|177140.5|176867|177126|176903|177140.5|176905.5|177126|176867|31
1730868820000|2024-11-06 04:53:40|177123|176902.5|177120.5|176897.5|177126.5|176902.5|177107.7|176861.3|34
1730868830000|2024-11-06 04:53:50|177127|176900|177126.3|176921.3|177128|176966.5|177095|176898.5|29
1730868840000|2024-11-06 04:54:00|177127|176909|177228|176889|177228.3|176922.7|177127|176882|30
1730868850000|2024-11-06 04:54:10|177228.7|176888.7|177184.7|176937.3|177228.7|176938|177184.7|176888.3|32
1730868860000|2024-11-06 04:54:20|177196.7|176938|177189.3|176942.7|177198.7|176942.7|177184|176938|26
1730868870000|2024-11-06 04:54:30|177188.7|176942|177217|176925|177285.4|176983|177188.7|176892|38
1730868880000|2024-11-06 04:54:40|177216|176938|177188|176946|177217.3|176954|177188|176938|31
1730868890000|2024-11-06 04:54:50|177189.3|176945.3|177191.3|176946.7|177195.3|176972|177186|176945.3|22
1730868900000|2024-11-06 04:55:00|177194|176947.3|177194.7|176947.3|177195.3|176950|177190|176946.7|31
1730868910000|2024-11-06 04:55:10|177194|176948|177211|177001.7|177245.8|177020|177194|176948|35
1730868920000|2024-11-06 04:55:20|177302.7|176963|177303.3|177004.3|177334.4|177019|177289.5|176963|27
1730868930000|2024-11-06 04:55:30|177302.7|177005.7|177297|177053.5|177328|177059|177293|177005.7|37
1730868940000|2024-11-06 04:55:40|177290|177068|177282.7|177015.7|177299|177072|177275.3|177012.3|25
1730868950000|2024-11-06 04:55:50|177284.7|177016.3|177283.3|177021|177286.7|177021|177274.7|177016.3|24
1730868960000|2024-11-06 04:56:00|177281.3|177020.3|177278.7|177022.3|177284|177022.3|177276.7|177020.3|22
1730868970000|2024-11-06 04:56:10|177280|177023|177245.3|176895.7|177301|177048|177244.3|176871|23
1730868980000|2024-11-06 04:56:20|177243.7|176896|177229|176917|177249|176917|177229|176896|19
1730868990000|2024-11-06 04:56:30|177227|176925.3|177219|176936|177230|176936|177216.3|176917.5|23
1730869000000|2024-11-06 04:56:40|177217.7|176936.7|177171.7|176896|177217.7|176963|177154|176868.7|16
1730869010000|2024-11-06 04:56:50|177171.3|176796.2|177162.3|176797.7|177207|176801.5|177154|176796.2|12
1730869020000|2024-11-06 04:57:00|177167.7|176796|177153.3|176832|177174.3|176832.7|177153.3|176794.7|17
1730869030000|2024-11-06 04:57:10|177174.3|176794.3|177174.7|176794.3|177175|176798.7|177169.7|176794|10
1730869040000|2024-11-06 04:57:20|177214|176792|177186|176821|177221|176821|177186|176789|8
1730869050000|2024-11-06 04:57:30|177174|176834|177201|176812|177225|176890|177117|176789|31
1730869060000|2024-11-06 04:57:40|177161|176852|177128|176864.7|177161|176878|177128|176852|13
1730869070000|2024-11-06 04:57:50|177127.3|176865.3|177130|176895|177130.7|176902|177119|176865.3|18
1730869080000|2024-11-06 04:58:00|177130.7|176910|177130|176895.7|177130.7|176910|177130|176895.7|19
1730869090000|2024-11-06 04:58:10|177129.3|176893|177123.3|176900|177129.3|176902.7|177123.3|176893|25
1730869100000|2024-11-06 04:58:20|177124|176865.3|177124|176864|177126.7|176866|177123.3|176864|7
1730869110000|2024-11-06 04:58:30|177072|176840.7|176979|176775.7|177072|176840.7|176979|176726|17
1730869120000|2024-11-06 04:58:40|177006.7|176735|177005.3|176701.3|177007|176775.7|176979|176691.7|26
1730869130000|2024-11-06 04:58:50|177005|176702|176992.7|176715|177005|176716.3|176992.7|176702|16
1730869140000|2024-11-06 04:59:00|176993|176715.3|176985.5|176727.5|176993|176729|176984.5|176715.3|30
1730869150000|2024-11-06 04:59:10|176985|176726.5|176976.5|176733|176985|176733|176976.5|176726.5|16
1730869160000|2024-11-06 04:59:20|176976|176733.5|176975|176732|176977.5|176733.7|176954.3|176725.7|27
1730869170000|2024-11-06 04:59:30|176974.5|176732.5|176966.3|176740.3|176974.5|176741|176965|176732.5|26
1730869180000|2024-11-06 04:59:40|176967|176739|176965|176742.3|176970.3|176742.3|176962.3|176738.3|18
1730869190000|2024-11-06 04:59:50|176964.3|176741.7|176924.5|176794.5|176968.3|176794.5|176924.5|176741|31
1730869200000|2024-11-06 05:00:00|176923|176793|177023.3|176791.7|177034|176802|176923|176728|38
1730869210000|2024-11-06 05:00:10|177001.5|176782.7|177000|176728.3|177006|176787.7|176979|176689|30
1730869220000|2024-11-06 05:00:20|177016.7|176740|177015.7|176794|177029|176794|177015.7|176740|21
1730869230000|2024-11-06 05:00:30|177020|176793.7|176994|176706.3|177020|176829|176959|176687.7|36
1730869240000|2024-11-06 05:00:40|176993.3|176706.7|176917.8|176676.6|176994.7|176712.3|176912.3|176673.8|22
1730869250000|2024-11-06 05:00:50|176918.6|176673.9|176904|176678.3|176919.5|176696|176904|176673.7|23
1730869260000|2024-11-06 05:01:00|176915|176677.7|177005|176699.3|177005|176712.9|176904|176675.9|21
1730869270000|2024-11-06 05:01:10|177004.3|176700.7|176986|176715.7|177004.3|176718|176986|176700.7|39
1730869280000|2024-11-06 05:01:20|176979|176721|176974|176717.5|176985|176721|176964|176694|30
1730869290000|2024-11-06 05:01:30|176974.5|176718.5|176905|176683.3|176975|176718.5|176904|176661.6|31
1730869300000|2024-11-06 05:01:40|176904|176683.7|176891|176685.5|176905.7|176687.7|176891|176683|36
1730869310000|2024-11-06 05:01:50|176908.5|176678.6|176823|176693|176911.8|176716|176823|176677.8|17
1730869320000|2024-11-06 05:02:00|176828.4|176698.4|176823.7|176693.7|176828.4|176698.4|176822.5|176692.5|8
1730869330000|2024-11-06 05:02:10|176823.2|176693.2|176821.5|176691.5|176823.7|176693.7|176820.8|176690.8|23
1730869340000|2024-11-06 05:02:20|176821|176691|176821.3|176691.3|176821.8|176691.8|176818.8|176688.8|7
1730869350000|2024-11-06 05:02:30|176821.8|176691.8|176824.9|176694.9|176839.2|176709.2|176820.2|176690.2|19
1730869360000|2024-11-06 05:02:40|176825|176695|176865|176735|176916.3|176751.8|176825|176674.8|34
1730869370000|2024-11-06 05:02:50|176861.2|176731.2|176897.2|176675.9|176911.1|176750.5|176850.5|176675.9|30
1730869380000|2024-11-06 05:03:00|176887.5|176678|176825|176695|176887.5|176695|176822.3|176678|5
1730869390000|2024-11-06 05:03:10|176839.4|176709.4|176847.4|176717.4|176904|176717.4|176823.2|176675.4|15
1730869400000|2024-11-06 05:03:20|176847.5|176717.5|176847.2|176717.2|176891.4|176726.4|176828.4|176675.3|31
1730869410000|2024-11-06 05:03:30|176847.3|176717.3|176821.1|176691.1|176847.3|176717.3|176821.1|176691.1|5
1730869430000|2024-11-06 05:03:50|176845.3|176715.3|176912.3|176684.3|176912.7|176735|176845.3|176677|12
1730869440000|2024-11-06 05:04:00|176911.1|176704.8|176878.6|176748.6|176915.9|176748.6|176862|176679.6|26
1730869450000|2024-11-06 05:04:10|176848.2|176718.2|176917.9|176709.1|176917.9|176748.8|176848.2|176686.2|13
1730869460000|2024-11-06 05:04:20|176869.4|176739.4|176904|176696|176921.7|176747.5|176869.4|176673.8|30
1730869470000|2024-11-06 05:04:30|176915|176701.7|176848.3|176718.3|176917.4|176724.5|176848.3|176675.4|36
1730869480000|2024-11-06 05:04:40|176896.1|176672.3|176887|176677.3|176904|176730|176823.2|176672.3|23
1730869490000|2024-11-06 05:04:50|176884.7|176680|176822.7|176692.7|176884.7|176717.2|176822.7|176680|12
1730869500000|2024-11-06 05:05:00|176831.1|176701.1|176831.1|176701.1|176831.1|176701.1|176831.1|176701.1|1
1730869510000|2024-11-06 05:05:10|176822.7|176692.7|176762.1|176561.6|176822.7|176692.7|176722.1|176545.2|9
1730869520000|2024-11-06 05:05:20|176766.4|176561.2|176844.7|176558|176848.7|176591.4|176721.1|176552.3|37
1730869530000|2024-11-06 05:05:30|176843.3|176559.7|176848.3|176560.3|176871|176575|176836.5|176516.7|39
1730869540000|2024-11-06 05:05:40|176843.3|176555.7|176777.3|176484.3|176843.3|176555.7|176771.3|176456.7|37
1730869550000|2024-11-06 05:05:50|176777.7|176484|176777.7|176484.3|176810|176508|176772.7|176481.7|34
1730869560000|2024-11-06 05:06:00|176778|176483.7|176777.7|176483.7|176827|176512.7|176757|176479.5|33
1730869570000|2024-11-06 05:06:10|176777.3|176485|176777|176485.7|176821|176506|176768.7|176483.3|29
1730869580000|2024-11-06 05:06:20|176776.3|176488|176701.7|176406.3|176829|176506|176700.7|176376|32
1730869590000|2024-11-06 05:06:30|176701.3|176407|176670.3|176323|176750|176412|176670.3|176301.8|32
1730869600000|2024-11-06 05:06:40|176624|176338|176625.3|176334|176677|176353.3|176618|176309|28
1730869610000|2024-11-06 05:06:50|176624.7|176335.7|176583.9|176453.9|176662|176454.2|176583.9|176335.7|34
1730869620000|2024-11-06 05:07:00|176583.5|176453.5|176691.3|176411.7|176754.1|176454.5|176577.5|176358|29
1730869630000|2024-11-06 05:07:10|176685|176417.7|176619.3|176330|176714.2|176421|176616.3|176324|37
1730869640000|2024-11-06 05:07:20|176617.3|176330.3|176495.1|176365.1|176637.2|176372.5|176494.9|176239|31
1730869650000|2024-11-06 05:07:30|176583.7|176300.1|176537.6|176326.4|176585.3|176365.8|176494.3|176300.1|11
1730869660000|2024-11-06 05:07:40|176543|176269.3|176544.7|176270.7|176582.9|176289|176529|176252|29
1730869670000|2024-11-06 05:07:50|176589.6|176242|176548|176258.3|176589.6|176290.3|176529.7|176238|31
1730869680000|2024-11-06 05:08:00|176545.3|176262.3|176625|176319.3|176667|176343.6|176529|176252.3|31
1730869690000|2024-11-06 05:08:10|176624.3|176319.7|176551.3|176250|176625|176333.1|176529|176248.7|27
1730869700000|2024-11-06 05:08:20|176529|176248.3|176529|176256.7|176529|176271|176529|176248.3|23
1730869710000|2024-11-06 05:08:30|176548.7|176255|176604|176327.3|176662.3|176368.6|176498.6|176255|28
1730869720000|2024-11-06 05:08:40|176621|176326|176624.3|176323|176666|176346|176604|176320.7|20
1730869730000|2024-11-06 05:08:50|176624.7|176321.3|176604|176346|176624.7|176349.7|176604|176321|30
1730869740000|2024-11-06 05:09:00|176616.7|176336.3|176605.5|176356|176619.7|176357.5|176604|176334.7|38
1730869750000|2024-11-06 05:09:10|176604.5|176357.5|176655.5|176348.5|176664.6|176384|176601|176333|32
1730869760000|2024-11-06 05:09:20|176655|176350.5|176677|176415.5|176749.9|176422|176655|176342|32
1730869770000|2024-11-06 05:09:30|176676|176416|176658|176433|176676|176433|176658|176416|29
1730869780000|2024-11-06 05:09:40|176668.5|176427|176669.7|176434.3|176741.1|176462|176665|176395|37
1730869790000|2024-11-06 05:09:50|176668.3|176432.3|176762.7|176492|176825.9|176492|176668.3|176418|31
1730869800000|2024-11-06 05:10:00|176761.3|176492.3|176868|176544.7|176868|176544.7|176760.7|176484.7|38
1730869810000|2024-11-06 05:10:10|176834.3|176545|176824.3|176551.3|176851.3|176554.7|176811.5|176545|22
1730869820000|2024-11-06 05:10:20|176836.3|176551|176828|176560|176842.3|176563.3|176828|176551|31
1730869830000|2024-11-06 05:10:30|176827|176561.5|176905|176622.7|176908|176630.3|176815|176548.7|31
1730869840000|2024-11-06 05:10:40|176905.7|176632.9|176854|176548.3|176905.7|176632.9|176829|176521.1|33
1730869850000|2024-11-06 05:10:50|176854.3|176547.3|176837.3|176562|176865.7|176562.7|176837.3|176547.3|33
1730869860000|2024-11-06 05:11:00|176837|176561.3|176846.3|176546.3|176849.7|176565|176771.2|176487.4|29
1730869870000|2024-11-06 05:11:10|176841.3|176551|176754|176471.3|176841.3|176562|176754|176471.3|34
1730869880000|2024-11-06 05:11:20|176775.7|176476.7|176754|176498.7|176820.9|176504|176754|176465|29
1730869890000|2024-11-06 05:11:30|176774|176499|176771.7|176479|176794|176505|176754|176474.3|31
1730869900000|2024-11-06 05:11:40|176765.3|176483.3|176771.7|176496|176818.9|176496|176686.1|176384.8|39
1730869910000|2024-11-06 05:11:50|176772|176470.7|176679|176401|176773.3|176496|176679|176390.1|27
1730869920000|2024-11-06 05:12:00|176702.7|176402.3|176689.7|176407.7|176702.7|176421|176679|176399|28
1730869930000|2024-11-06 05:12:10|176689.3|176409.7|176682|176426|176702.3|176433|176682|176401|36
1730869940000|2024-11-06 05:12:20|176682.5|176423|176770.3|176485|176816.2|176485|176679.5|176406.7|38
1730869950000|2024-11-06 05:12:30|176768.7|176484.3|176779|176477.7|176829|176506|176762|176457.3|34
1730869960000|2024-11-06 05:12:40|176829|176459.3|176767|176495.3|176830|176502|176762.3|176456.7|38
1730869970000|2024-11-06 05:12:50|176768|176500|176764.3|176512.7|176774|176516.7|176753.5|176499|34
1730869980000|2024-11-06 05:13:00|176763.7|176513.3|176748|176504.5|176763.7|176513.3|176748|176503|38
1730869990000|2024-11-06 05:13:10|176754.3|176505.5|176767.5|176438.1|176767.5|176520|176730|176438.1|36
1730870000000|2024-11-06 05:13:20|176758|176446.7|176748.1|176452.3|176827|176503.5|176717|176440.7|39
1730870010000|2024-11-06 05:13:30|176773.9|176438.8|176679|176399|176773.9|176496|176679|176355.2|34
1730870020000|2024-11-06 05:13:40|176698|176421|176717.3|176409.7|176717.3|176445|176677.7|176399.3|34
1730870030000|2024-11-06 05:13:50|176711.7|176413|176673|176436.3|176717.7|176445.7|176672.3|176408.3|37
1730870040000|2024-11-06 05:14:00|176671.7|176437.7|176709.5|176417.5|176715|176447|176665|176411|39
1730870050000|2024-11-06 05:14:10|176702.5|176424|176716.3|176413.3|176716.3|176455|176659|176413.3|33
1730870060000|2024-11-06 05:14:20|176715.7|176422|176669.7|176437.7|176715.7|176445|176669|176405.7|32
1730870070000|2024-11-06 05:14:30|176669|176437|176665|176444.3|176676.7|176445|176663|176435|33
1730870080000|2024-11-06 05:14:40|176674|176443.7|176686.9|176480.1|176704.7|176538.1|176665|176440.3|22
1730870090000|2024-11-06 05:14:50|176686.2|176485.5|176713.7|176424.7|176733|176485.5|176679|176423.9|12
1730870100000|2024-11-06 05:15:00|176715|176424.3|176700.3|176400.7|176717.7|176439|176669|176398|30
1730870110000|2024-11-06 05:15:10|176689.7|176410.3|176664.3|176444.3|176700|176449.7|176659|176372.9|32
1730870120000|2024-11-06 05:15:20|176665|176445|176663|176451|176689.5|176470|176663|176443.7|29
1730870130000|2024-11-06 05:15:30|176663.7|176452.3|176661.7|176451.7|176663.7|176453.7|176661.7|176443.7|24
1730870140000|2024-11-06 05:15:40|176686.7|176451|176620.5|176490.5|176687.6|176490.5|176613|176409|28
1730870150000|2024-11-06 05:15:50|176650|176416.8|176649|176415.6|176661|176450.3|176649|176415.6|11
1730870160000|2024-11-06 05:16:00|176650|176446.3|176655.7|176441|176660.3|176481|176610|176405.5|29
1730870170000|2024-11-06 05:16:10|176655|176439.7|176675.5|176351|176675.5|176445.7|176639|176351|28
1730870180000|2024-11-06 05:16:20|176667|176352.8|176668.5|176377|176738|176445.9|176529.2|176352.8|24
1730870190000|2024-11-06 05:16:30|176674|176376|176702.7|176376|176703|176401.3|176672.3|176372.7|27
1730870200000|2024-11-06 05:16:40|176701.7|176379|176690.3|176388|176702.3|176398|176690.3|176376|16
1730870210000|2024-11-06 05:16:50|176690|176388.3|176677.5|176402.5|176699|176402.5|176677.5|176381|18
1730870220000|2024-11-06 05:17:00|176676|176403.5|176678|176421.5|176697.3|176421.5|176668.3|176399|25
1730870230000|2024-11-06 05:17:10|176681|176424|176698|176382.7|176703|176453|176669|176381.3|30
1730870240000|2024-11-06 05:17:20|176697.3|176383.3|176680.7|176385.7|176699.7|176424|176660|176382.3|20
1730870250000|2024-11-06 05:17:30|176629.6|176381.5|176617.6|176374.9|176629.6|176396|176604|176371|23
1730870260000|2024-11-06 05:17:40|176616.3|176396|176617.1|176371.5|176618.6|176396|176600.5|176371.5|20
1730870270000|2024-11-06 05:17:50|176616.7|176373.7|176604|176396|176617.5|176396|176598.5|176373.7|25
1730870280000|2024-11-06 05:18:00|176598|176386.5|176550.8|176420.8|176598|176421|176550.8|176385|7
1730870290000|2024-11-06 05:18:10|176551|176421|176551|176421|176551|176421|176550.8|176420.8|3
1730870300000|2024-11-06 05:18:20|176553.5|176423.5|176551.5|176421.5|176557|176427|176549.3|176419.3|12
1730870310000|2024-11-06 05:18:30|176557.8|176427.8|176554.5|176424.5|176557.8|176427.8|176545|176415|10
1730870320000|2024-11-06 05:18:40|176553|176423|176553.5|176423.5|176561.5|176431.5|176545.5|176415.5|32
1730870330000|2024-11-06 05:18:50|176561.5|176431.5|176564.7|176434.7|176646|176434.7|176555.5|176357|26
1730870340000|2024-11-06 05:19:00|176590|176385.1|176575|176445|176611|176448|176557.1|176385.1|34
1730870350000|2024-11-06 05:19:10|176576.8|176446.8|176578.3|176448.3|176584.9|176454.9|176575.3|176445.3|32
1730870360000|2024-11-06 05:19:20|176578.8|176448.8|176586.8|176456.8|176588.5|176458.5|176576.8|176446.8|33
1730870370000|2024-11-06 05:19:30|176587.5|176457.5|176581.5|176451.5|176589.2|176459.2|176579|176449|37
1730870380000|2024-11-06 05:19:40|176586.4|176456.4|176578.5|176448.5|176586.4|176456.4|176572.7|176442.7|27
1730870390000|2024-11-06 05:19:50|176578.9|176448.9|176579.3|176449.3|176594.7|176464.7|176566|176436|29
1730870400000|2024-11-06 05:20:00|176578.5|176448.5|176582.7|176452.7|176586|176456|176575|176445|31
1730870410000|2024-11-06 05:20:10|176583.2|176453.2|176574.7|176444.7|176585.7|176455.7|176561|176431|29
1730870420000|2024-11-06 05:20:20|176575.2|176445.2|176584.9|176454.9|176590.2|176460.2|176574.9|176444.9|32
1730870430000|2024-11-06 05:20:30|176583.9|176453.9|176570.7|176440.7|176591.5|176461.5|176568.4|176438.4|28
1730870440000|2024-11-06 05:20:40|176569|176439|176555|176425|176603|176439.3|176555|176383.7|23
1730870450000|2024-11-06 05:20:50|176557.4|176427.4|176552|176422|176562.7|176432.7|176551.8|176421.8|30
1730870460000|2024-11-06 05:21:00|176552.8|176422.8|176603.7|176378|176604.4|176432.5|176552.8|176378|23
1730870470000|2024-11-06 05:21:10|176599.7|176385.7|176582|176452|176604.2|176452.4|176558|176381.3|32
1730870480000|2024-11-06 05:21:20|176582.2|176452.2|176575.5|176445.5|176585.4|176455.4|176574.9|176444.9|21
1730870490000|2024-11-06 05:21:30|176574|176444|176590|176380.3|176601.9|176449.4|176574|176376.3|17
1730870500000|2024-11-06 05:21:40|176599.3|176388|176600.3|176377.7|176602.2|176434.6|176556|176374.8|23
1730870510000|2024-11-06 05:21:50|176600|176378|176597|176396|176600|176439.2|176551.5|176378|31
1730870520000|2024-11-06 05:22:00|176598.6|176378.3|176570.1|176440.1|176601.1|176440.1|176555|176373.8|28
1730870530000|2024-11-06 05:22:10|176563.7|176433.7|176581.5|176451.5|176590.9|176460.9|176563.7|176433.7|29
1730870540000|2024-11-06 05:22:20|176578.5|176448.5|176592.5|176462.5|176593.5|176463.5|176578.5|176448.5|28
1730870550000|2024-11-06 05:22:30|176586.2|176456.2|176591|176461|176595.5|176465.5|176571.2|176441.2|27
1730870560000|2024-11-06 05:22:40|176593.5|176463.5|176591.4|176461.4|176595|176465|176585.5|176455.5|21
1730870570000|2024-11-06 05:22:50|176591.9|176461.9|176596|176466|176596|176466|176575.9|176445.9|29
1730870580000|2024-11-06 05:23:00|176587.9|176457.9|176596.4|176466.4|176596.7|176466.7|176586.2|176456.2|32
1730870590000|2024-11-06 05:23:10|176589.4|176459.4|176536.5|176303.6|176592.9|176462.9|176524.4|176281.4|24
1730870600000|2024-11-06 05:23:20|176535.3|176308.3|176536.7|176303.7|176536.7|176308.3|176535.3|176303.7|2
1730870610000|2024-11-06 05:23:30|176535.3|176308.3|176536.5|176303.2|176538.3|176308.3|176534.7|176298.6|8
1730870620000|2024-11-06 05:23:40|176535.9|176303.8|176537.5|176298.9|176538.3|176305.2|176534.5|176298.4|14
1730870630000|2024-11-06 05:23:50|176536.8|176302.9|176613|176327.7|176615.7|176335.1|176535.4|176298|26
1730870640000|2024-11-06 05:24:00|176612.7|176328.3|176607.3|176338.3|176614.7|176345.3|176599.3|176327.7|35
1730870650000|2024-11-06 05:24:10|176606.3|176339.3|176612.7|176333|176613|176358|176594.5|176332.3|35
1730870660000|2024-11-06 05:24:20|176613|176332.3|176637.3|176420|176640.3|176464.7|176562.7|176332.3|30
1730870670000|2024-11-06 05:24:30|176637.5|176424|176647.2|176517.2|176685|176517.2|176595.8|176416.7|34
1730870680000|2024-11-06 05:24:40|176654.2|176524.2|176656|176526|176656|176526|176638.5|176508.5|29
1730870690000|2024-11-06 05:24:50|176655.5|176525.5|176641.7|176511.7|176713.9|176533.4|176641.7|176468.1|30
1730870700000|2024-11-06 05:25:00|176649.9|176519.9|176682|176439|176717|176524.3|176639.8|176388|33
1730870710000|2024-11-06 05:25:10|176676|176445|176622.2|176492.2|176683.7|176500.5|176622.2|176415.3|35
1730870720000|2024-11-06 05:25:20|176620.2|176490.2|176618.9|176488.9|176685.3|176490.8|176618.5|176410.7|33
1730870730000|2024-11-06 05:25:30|176677|176428.3|176686|176431.5|176701.3|176514.4|176618.5|176404|32
1730870740000|2024-11-06 05:25:40|176678|176418.7|176648.9|176518.9|176685.3|176521.5|176647.5|176418|33
1730870750000|2024-11-06 05:25:50|176684.3|176482|176651.7|176521.7|176684.3|176522.5|176647.5|176482|15
1730870760000|2024-11-06 05:26:00|176652.4|176522.4|176660.4|176530.4|176660.4|176530.4|176652.4|176522.4|12
1730870770000|2024-11-06 05:26:10|176660.3|176530.3|176654.9|176524.9|176660.3|176530.3|176652.2|176522.2|12
1730870780000|2024-11-06 05:26:20|176654|176524|176669.3|176414.7|176675|176524|176646.3|176361|36
1730870790000|2024-11-06 05:26:30|176669.7|176413.3|176640.9|176510.9|176669.7|176513|176625.3|176413.3|34
1730870800000|2024-11-06 05:26:40|176643|176513|176646.3|176516.3|176718.6|176523.5|176637.7|176461.5|25
1730870810000|2024-11-06 05:26:50|176646.5|176516.5|176655.3|176525.3|176658.5|176528.5|176641|176511|28
1730870820000|2024-11-06 05:27:00|176649.5|176519.5|176651.3|176521.3|176654|176524|176640.2|176510.2|28
1730870830000|2024-11-06 05:27:10|176651.5|176521.5|176660.5|176570.5|176660.5|176570.5|176646.3|176516.3|13
1730870840000|2024-11-06 05:27:20|176714|176505.4|176648.5|176518.5|176714|176518.5|176643|176465.3|15
1730870850000|2024-11-06 05:27:30|176646|176516|176641.9|176511.9|176706.2|176523.3|176640.7|176463.4|27
1730870860000|2024-11-06 05:27:40|176643.2|176513.2|176656|176526|176656.3|176526.3|176641.8|176511.8|14
1730870870000|2024-11-06 05:27:50|176656.7|176526.7|176628.3|176498.3|176702|176533.7|176627.5|176416|34
1730870880000|2024-11-06 05:28:00|176676|176434.3|176643.2|176513.2|176676.3|176522.9|176627.5|176432.3|28
1730870890000|2024-11-06 05:28:10|176642.5|176512.5|176647.2|176517.2|176647.9|176517.9|176635.5|176505.5|28
1730870900000|2024-11-06 05:28:20|176648.9|176518.9|176640.9|176510.9|176651.2|176521.2|176640.5|176510.5|27
1730870910000|2024-11-06 05:28:30|176647|176517|176655.3|176525.3|176657.5|176527.5|176639.3|176509.3|16
1730870920000|2024-11-06 05:28:40|176647.7|176517.7|176664.2|176534.2|176666.4|176536.4|176647.7|176517.7|29
1730870930000|2024-11-06 05:28:50|176665.7|176535.7|176658.4|176528.4|176666.2|176536.2|176640.2|176510.2|36
1730870940000|2024-11-06 05:29:00|176652.9|176522.9|176668|176538|176669.5|176539.5|176652.9|176522.9|31
1730870950000|2024-11-06 05:29:10|176667.5|176537.5|176665.2|176535.2|176667.5|176537.5|176662.7|176532.7|27
1730870960000|2024-11-06 05:29:20|176664.7|176534.7|176659|176529|176664.7|176534.7|176652|176522|32
1730870970000|2024-11-06 05:29:30|176660|176530|176657.4|176527.4|176673.5|176543.5|176657.4|176527.4|28
1730870980000|2024-11-06 05:29:40|176659.4|176529.4|176671|176541|176671|176541|176656.5|176526.5|31
1730870990000|2024-11-06 05:29:50|176670.5|176540.5|176666.1|176536.1|176671.5|176541.5|176665.1|176535.1|26
1730871000000|2024-11-06 05:30:00|176665.4|176535.4|176680.9|176550.9|176684.3|176554.3|176665.3|176535.3|33
1730871010000|2024-11-06 05:30:10|176683.1|176553.1|176846.3|176566.7|176883|176673|176683.1|176553.1|35
1730871020000|2024-11-06 05:30:20|176847.3|176567|176903.3|176636.3|176903.3|176672.5|176794.3|176560.3|34
1730871030000|2024-11-06 05:30:30|176901.3|176636|176954.7|176636|176965|176676|176900|176619.9|39
1730871040000|2024-11-06 05:30:40|176954|176637|176942|176642|176957.4|176689.5|176941.4|176632.9|25
1730871050000|2024-11-06 05:30:50|176949.3|176654|176946.7|176715|176953.3|176715|176939|176654|32
1730871060000|2024-11-06 05:31:00|176942|176713|176923|176674|176958|176748|176878|176597.5|40
1730871070000|2024-11-06 05:31:10|176916|176691|176922|176648|176958|176707|176912|176618.7|39
1730871080000|2024-11-06 05:31:20|176924.7|176656|176913.3|176662|176924.7|176712|176900.3|176643.3|36
1730871090000|2024-11-06 05:31:30|176950.7|176646|176934|176704.3|176960.7|176704.3|176924.7|176606|28
1730871100000|2024-11-06 05:31:40|176936|176703|176904.9|176774.9|176957|176776.2|176866.3|176678.9|38
1730871110000|2024-11-06 05:31:50|176907.9|176777.9|176906.2|176776.2|176911.7|176781.7|176901.4|176771.4|33
1730871120000|2024-11-06 05:32:00|176904.9|176774.9|176904|176689|176963.3|176780.2|176847.6|176629|35
1730871130000|2024-11-06 05:32:10|176900|176694|176900.2|176770.2|176962.7|176773.5|176894|176673|29
1730871140000|2024-11-06 05:32:20|176903.5|176773.5|176903.4|176773.4|176910.2|176780.2|176898|176768|31
1730871150000|2024-11-06 05:32:30|176877.7|176747.7|176902.5|176772.5|176925|176795|176874.9|176744.9|30
1730871160000|2024-11-06 05:32:40|176901.5|176771.5|176911.5|176781.5|176914.9|176784.9|176901.5|176771.5|26
1730871170000|2024-11-06 05:32:50|176911|176781|176898.9|176768.9|176915.5|176785.5|176897.9|176767.9|32
1730871180000|2024-11-06 05:33:00|176866.5|176736.5|176912.9|176782.9|176961|176784.9|176866.5|176679|36
1730871190000|2024-11-06 05:33:10|176910.4|176780.4|176900|176770|176913.4|176783.4|176900|176770|34
1730871200000|2024-11-06 05:33:20|176901.5|176771.5|176907|176777|176911|176781|176901.5|176771.5|27
1730871210000|2024-11-06 05:33:30|176894.7|176764.7|176916.2|176786.2|176930|176800|176894.7|176764.7|32
1730871220000|2024-11-06 05:33:40|176918.2|176788.2|176934|176804|176936.9|176806.9|176899.8|176769.8|30
1730871230000|2024-11-06 05:33:50|176910.2|176780.2|176907|176777|176918.5|176788.5|176898.2|176768.2|34
1730871240000|2024-11-06 05:34:00|176896|176766|176908.9|176778.9|176911.7|176781.7|176896|176766|37
1730871250000|2024-11-06 05:34:10|176907|176777|176906.5|176776.5|176912.7|176782.7|176894.5|176764.5|35
1730871260000|2024-11-06 05:34:20|176905|176775|176908.5|176778.5|176908.5|176778.5|176902|176772|25
1730871270000|2024-11-06 05:34:30|176908|176778|176909.2|176779.2|176915.5|176785.5|176905.5|176775.5|29
1730871280000|2024-11-06 05:34:40|176899|176769|176891.5|176761.5|176908.5|176778.5|176883|176753|29
1730871290000|2024-11-06 05:34:50|176892.5|176762.5|176907|176777|176909.5|176779.5|176890.5|176760.5|28
1730871300000|2024-11-06 05:35:00|176902|176772|176905.7|176775.7|176906.7|176776.7|176878.6|176748.6|32
1730871310000|2024-11-06 05:35:10|176906.4|176776.4|176965|176743.1|176973|176785.4|176900.5|176741|27
1730871320000|2024-11-06 05:35:20|176963|176751.1|177058|176817|177062.7|176817|176916|176751.1|31
1730871330000|2024-11-06 05:35:30|177054.7|176838|177044|176828|177069.3|176880.2|177010.2|176789|39
1730871340000|2024-11-06 05:35:40|177043.3|176833|177056|176746|177072.7|176837|177010.3|176742.3|35
1730871350000|2024-11-06 05:35:50|177049.3|176751.3|177034.8|176751.9|177068|176827.5|176944.6|176744|34
1730871360000|2024-11-06 05:36:00|177043.3|176749.3|177014.3|176737|177089|176783.3|176986|176701.8|34
1730871370000|2024-11-06 05:36:10|177009.7|176745|176994.9|176784.2|177041.8|176784.2|176994.9|176741.4|24
1730871380000|2024-11-06 05:36:20|177015.3|176785.6|177027|176724.9|177069|176797|177002|176690|34
1730871390000|2024-11-06 05:36:30|177012|176748|176985|176760.2|177017.2|176784|176984|176734.2|35
1730871400000|2024-11-06 05:36:40|176988|176769|177015.7|176728|177031.7|176769|176981|176687|33
1730871410000|2024-11-06 05:36:50|177011|176733|177007.7|176788|177038.7|176788|176990.3|176727.7|27
1730871420000|2024-11-06 05:37:00|177006.3|176789|176973|176770|177051|176812.5|176942.5|176684|32
1730871430000|2024-11-06 05:37:10|176978|176769|176987|176735|176997.7|176820|176939|176733|35
1730871440000|2024-11-06 05:37:20|176986.3|176731|176997|176755|176997|176771|176947|176705.6|35
1730871450000|2024-11-06 05:37:30|176996|176760|177026.7|176779.3|177047|176825.5|176955.5|176691|39
1730871460000|2024-11-06 05:37:40|177024.7|176780|177058|176786|177086|176828|176951|176727|26
1730871470000|2024-11-06 05:37:50|177047|176769|177040|176834|177075.3|176834|177034|176738.3|37
1730871480000|2024-11-06 05:38:00|177040.7|176831|177001.4|176871.4|177040.7|176872.4|177001.4|176800.7|23
1730871490000|2024-11-06 05:38:10|177003|176873|177033|176682|177052|176873.7|176972|176680.3|25
1730871500000|2024-11-06 05:38:20|177051.7|176735.6|177015|176733.2|177051.7|176772.2|176998|176669.3|31
1730871510000|2024-11-06 05:38:30|177011|176741|176999|176726.3|177044.3|176763|176981|176682|39
1730871520000|2024-11-06 05:38:40|176996.3|176756|177022.3|176698.3|177046.7|176787|176995|176674.5|32
1730871530000|2024-11-06 05:38:50|177019|176704.3|177031|176717|177041.5|176826|176956|176683.7|22
1730871540000|2024-11-06 05:39:00|177040.3|176694|176974.6|176694.7|177040.3|176744|176956|176693.3|38
1730871550000|2024-11-06 05:39:10|176976.6|176694|176926.7|176631.3|176976.6|176694.7|176924|176620|27
1730871560000|2024-11-06 05:39:20|176928.7|176634.7|176916|176640.7|176931.3|176641.3|176906|176634|37
1730871570000|2024-11-06 05:39:30|176917.3|176641.3|176913.3|176652.7|176922|176652.7|176906.7|176641.3|31
1730871580000|2024-11-06 05:39:40|176916|176649.3|176944|176606|176944|176680|176906|176606|27
1730871590000|2024-11-06 05:39:50|176937.3|176616|176831.5|176701.5|176948.7|176706|176831|176616|28
1730871600000|2024-11-06 05:40:00|176834.5|176704.5|176865.7|176540.3|176907.8|176704.5|176834.5|176515.6|29
1730871610000|2024-11-06 05:40:10|176866.3|176541|176818|176457.1|176869|176549|176809|176449.8|34
1730871620000|2024-11-06 05:40:20|176803.3|176463.3|176778.7|176470.7|176815|176471.3|176778.7|176443|34
1730871630000|2024-11-06 05:40:30|176776.7|176471.3|176762|176477.3|176780|176480.7|176759.3|176471.3|32
1730871640000|2024-11-06 05:40:40|176761.3|176478|176753.3|176483.3|176766|176485.3|176726|176464.5|30
1730871650000|2024-11-06 05:40:50|176752.7|176484|176754|176487.3|176756|176487.3|176721|176471.8|33
1730871660000|2024-11-06 05:41:00|176754.7|176484|176729.5|176487|176808|176498|176710|176438.2|31
1730871670000|2024-11-06 05:41:10|176734|176490|176724.7|176508|176737.3|176509|176724.7|176472.5|27
1730871680000|2024-11-06 05:41:20|176724|176509|176718.7|176512|176724|176517|176718.7|176507|31
1730871690000|2024-11-06 05:41:30|176718|176514|176739|176475|176739|176566.7|176683.2|176475|26
1730871700000|2024-11-06 05:41:40|176739.7|176469|176696.7|176566.7|176741|176576.4|176694.9|176453.7|34
1730871710000|2024-11-06 05:41:50|176695.9|176565.9|176703.7|176502.7|176745|176574|176668.9|176457.7|27
1730871720000|2024-11-06 05:42:00|176668.9|176538.9|176680.9|176550.9|176776.4|176554.1|176664.2|176500|28
1730871730000|2024-11-06 05:42:10|176678.6|176548.6|176710.9|176580.9|176715.4|176585.4|176664.8|176534.8|27
1730871740000|2024-11-06 05:42:20|176711|176581|176734.7|176457.3|176788|176581|176702.5|176447|28
1730871750000|2024-11-06 05:42:30|176743|176469|176743|176471|176743|176564.5|176686.5|176446.7|34
1730871760000|2024-11-06 05:42:40|176738|176512|176699|176569|176803.7|176577|176699|176459.3|33
1730871770000|2024-11-06 05:42:50|176700.5|176570.5|176761|176537|176810.3|176570.5|176700|176437.7|36
1730871780000|2024-11-06 05:43:00|176760.3|176535|176754|176500|176762.7|176538|176754|176496.7|38
1730871790000|2024-11-06 05:43:10|176761.6|176530|176780.7|176468.7|176810.3|176547|176753.3|176437.7|31
1730871800000|2024-11-06 05:43:20|176775.3|176474|176720|176500|176775.3|176513.3|176720|176474|29
1730871810000|2024-11-06 05:43:30|176719.3|176506|176720|176498.7|176720.7|176506.7|176719.3|176498|21
1730871820000|2024-11-06 05:43:40|176726|176522|176686|176556|176803|176565|176685.2|176451|29
1730871830000|2024-11-06 05:43:50|176687.5|176557.5|176719.3|176497.3|176726|176561.5|176686.4|176480.6|32
1730871840000|2024-11-06 05:44:00|176686.5|176556.5|176686.5|176556.5|176720.7|176561.5|176685.5|176497.3|34
1730871850000|2024-11-06 05:44:10|176686|176556|176720.7|176520|176720.7|176556|176685.5|176481.7|31
1730871860000|2024-11-06 05:44:20|176720|176518|176720|176483|176720.7|176557|176685.5|176481.7|31
1730871870000|2024-11-06 05:44:30|176719.3|176484.3|176720|176486.3|176720|176502.7|176718.7|176481|30
1730871880000|2024-11-06 05:44:40|176718.7|176496.7|176720|176494|176720|176496.7|176717.3|176481|35
1730871890000|2024-11-06 05:44:50|176717.3|176482.3|176742.3|176491|176743|176557.5|176685.2|176482.3|28
1730871900000|2024-11-06 05:45:00|176742|176492|176724|176498.7|176742|176567|176697|176448.7|30
1730871910000|2024-11-06 05:45:10|176790|176498|176887.7|176492|176903|176660|176790|176484.4|36
1730871920000|2024-11-06 05:45:20|176886.5|176493.5|176817|176440|176888.3|176500|176814|176437.4|33
1730871930000|2024-11-06 05:45:30|176817.3|176438|176818.5|176451.5|176819.5|176453|176813.3|176438|26
1730871940000|2024-11-06 05:45:40|176819|176453|176808|176498|176898|176510.3|176808|176453|34
1730871950000|2024-11-06 05:45:50|176810.1|176494.2|176797|176509.9|176822.5|176518.5|176797|176492|17
1730871960000|2024-11-06 05:46:00|176799.7|176511.5|176805.3|176454|176836|176527.8|176785.7|176425.9|16
1730871970000|2024-11-06 05:46:10|176798.7|176459.3|176784|176475.3|176798.7|176478.7|176775|176456|34
1730871980000|2024-11-06 05:46:20|176784.7|176471.3|176744|176468.3|176784.7|176482|176744|176461.6|32
1730871990000|2024-11-06 05:46:30|176765.3|176471.6|176818.7|176464|176832|176500|176765.3|176464|19
1730872000000|2024-11-06 05:46:40|176792.7|176503|176818|176447|176818|176534|176772.7|176439.3|27
1730872010000|2024-11-06 05:46:50|176811.3|176455.3|176747|176470.9|176840|176498|176747|176416.4|36
1730872020000|2024-11-06 05:47:00|176758|176469.6|176770|176485.3|176770.7|176489.3|176740|176468.2|33
1730872030000|2024-11-06 05:47:10|176769.3|176488.7|176734|176474.2|176769.3|176488.7|176733|176469.6|31
1730872040000|2024-11-06 05:47:20|176742|176474.9|176757.3|176490|176764|176519|176730|176472.9|36
1730872050000|2024-11-06 05:47:30|176741|176477.9|176764.7|176510|176765.3|176511.3|176731|176475.3|31
1730872060000|2024-11-06 05:47:40|176764|176506|176742|176506.2|176766|176513.3|176742|176493.6|28
1730872070000|2024-11-06 05:47:50|176764|176504|176774|176543.8|176834|176603.7|176733.7|176499.3|30
1730872080000|2024-11-06 05:48:00|176771|176547.2|176780|176576|176783.3|176576|176750|176545.8|18
1730872090000|2024-11-06 05:48:10|176779.3|176575|176817|176530.1|176886.5|176615.5|176745.5|176486|20
1730872100000|2024-11-06 05:48:20|176815|176532.1|176834.3|176573|176835.7|176573|176802|176532.1|25
1730872110000|2024-11-06 05:48:30|176833.7|176573.7|176833|176574.3|176834.3|176574.3|176833|176573.7|5
1730872120000|2024-11-06 05:48:40|176832.3|176575.7|176827.7|176560.3|176833|176579|176827.7|176560.3|11
1730872130000|2024-11-06 05:48:50|176827|176559.7|176782|176542.3|176827.7|176564.3|176781|176540.7|18
1730872140000|2024-11-06 05:49:00|176781|176542.4|176806.7|176533|176819.5|176542.4|176778|176495.3|22
1730872150000|2024-11-06 05:49:10|176782|176569|176805|176494|176833.8|176570|176778.7|176425.2|11
1730872160000|2024-11-06 05:49:20|176809|176466|176810.5|176540.2|176810.5|176540.2|176785|176466|14
1730872170000|2024-11-06 05:49:30|176807.3|176539.3|176783.3|176566.7|176812.7|176566.7|176783.3|176539.3|6
1730872180000|2024-11-06 05:49:40|176780|176570|176841|176572.7|176884.7|176618.3|176748.3|176517|19
1730872190000|2024-11-06 05:49:50|176837.7|176574|176829.7|176575.3|176837.7|176587.6|176824.5|176568|24
1730872200000|2024-11-06 05:50:00|176831.7|176579.3|176833|176582.7|176833.7|176586|176829.7|176572|22
1730872210000|2024-11-06 05:50:10|176828.3|176583.3|176827|176577.3|176829|176583.3|176825|176572|23
1730872220000|2024-11-06 05:50:20|176826.3|176578|176878.1|176583.9|176878.1|176583.9|176823|176576|11
1730872230000|2024-11-06 05:50:30|176868.3|176584.6|176858.5|176580.5|176868.3|176584.6|176858.5|176580.5|3
1730872240000|2024-11-06 05:50:40|176864.1|176584.3|176783.5|176653.5|176864.1|176654|176783.5|176577.4|18
1730872250000|2024-11-06 05:50:50|176776.2|176646.2|176786|176656|176786|176656|176776.2|176646.2|4
1730872260000|2024-11-06 05:51:00|176786.5|176656.5|176820.7|176690.7|176821.9|176691.9|176786.5|176656.5|11
1730872270000|2024-11-06 05:51:10|176820.9|176690.9|176821.4|176691.4|176822.9|176692.9|176820.9|176690.9|9
1730872280000|2024-11-06 05:51:20|176821.9|176691.9|176822.7|176692.7|176822.7|176692.7|176818.1|176688.1|8
1730872290000|2024-11-06 05:51:30|176823.8|176693.8|176823.5|176693.5|176823.8|176693.8|176823.5|176693.5|2
1730872300000|2024-11-06 05:51:40|176823.3|176693.3|176847.3|176717.3|176929.1|176717.8|176818|176633.2|21
1730872310000|2024-11-06 05:51:50|176847.8|176717.8|176852.1|176722.1|176852.1|176722.1|176842.7|176712.7|25
1730872320000|2024-11-06 05:52:00|176851.1|176721.1|176848.9|176718.9|176853.5|176723.5|176837.3|176707.3|29
1730872330000|2024-11-06 05:52:10|176850.6|176720.6|176863.6|176733.6|176884.4|176733.6|176842.4|176682.5|34
1730872340000|2024-11-06 05:52:20|176854.8|176724.8|176954|176749|177028|176754|176852.5|176661|38
1730872350000|2024-11-06 05:52:30|176942|176739|176954|176661|176977|176739|176925.3|176634.2|29
1730872360000|2024-11-06 05:52:40|176944|176663|176908|176688.3|176958|176702|176900|176634.6|32
1730872370000|2024-11-06 05:52:50|176905|176680|176908|176688.3|176958.6|176748.5|176878.5|176632.7|33
1730872380000|2024-11-06 05:53:00|176907|176693|176902|176700.3|176907|176747.5|176861.2|176684.7|22
1730872390000|2024-11-06 05:53:10|176866.5|176736.5|176997.7|176720.3|177046.7|176764.8|176865.9|176665|28
1730872400000|2024-11-06 05:53:20|176997|176721.7|176993|176768|176999|176768|176993|176719.7|35
1730872410000|2024-11-06 05:53:30|176995.7|176769|176993|176733|176995.7|176773|176991.7|176727.7|29
1730872420000|2024-11-06 05:53:40|176992.3|176731.7|176988.3|176736.3|176999.3|176738.3|176985.7|176729.7|31
1730872430000|2024-11-06 05:53:50|176989|176735.7|177066.7|176661.2|177066.7|176736.3|176985.7|176661.2|27
1730872440000|2024-11-06 05:54:00|177064.7|176663|177065.8|176664.1|177066.2|176667|177033|176661.7|22
1730872450000|2024-11-06 05:54:10|177058|176667|177074.3|176781|177083.5|176781|177047|176666.9|27
1730872460000|2024-11-06 05:54:20|177075.3|176738.7|177088.5|176819.4|177088.5|176834|177058|176738.7|12
1730872470000|2024-11-06 05:54:30|177086.5|176822.5|177073|176820.1|177086.5|176822.5|177045.5|176764.7|27
1730872480000|2024-11-06 05:54:40|177185.3|176928.1|177295.8|176902.2|177315.6|176928.1|177182.1|176876.1|16
1730872490000|2024-11-06 05:54:50|177295.5|176904.6|177283|176924.7|177295.5|176929.5|177283|176903.5|15
1730872500000|2024-11-06 05:55:00|177295.2|176930.5|177298|176934|177298|176934|177283|176903.6|38
1730872510000|2024-11-06 05:55:10|177297.5|176935.5|177273.7|176944.3|177301|176944.3|177273.7|176932|17
1730872520000|2024-11-06 05:55:20|177272.3|176941|177257.7|176959.3|177273|176959.3|177257.7|176941|18
1730872530000|2024-11-06 05:55:30|177290.3|176926.3|177252.3|176958|177290.3|176958|177252.3|176926.3|26
1730872540000|2024-11-06 05:55:40|177297.1|176949.7|177251.7|176939|177297.1|176949.7|177251.7|176900.5|16
1730872550000|2024-11-06 05:55:50|177249|176941.7|177196|176899.7|177249|176962|177195|176899.7|14
1730872560000|2024-11-06 05:56:00|177197|176899|177197|176899|177197|176899|177197|176899|2
1730872570000|2024-11-06 05:56:10|177196|176903|177197|176898.3|177197|176903|177195|176898.3|4
1730872600000|2024-11-06 05:56:40|177196|176899.7|177196|176899.7|177196|176899.7|177196|176899.7|1
1730872610000|2024-11-06 05:56:50|177195||177195||177195||177195||1
1730872620000|2024-11-06 05:57:00|177151|176892|177196|176891|177196|176892|177151|176867|3
1730872630000|2024-11-06 05:57:10||176899.7||176899.7||176899.7||176899.7|1
1730872640000|2024-11-06 05:57:20|177139|176938.3|177196|176899.7|177196|176973|177102|176899.7|9
1730872660000|2024-11-06 05:57:40|177108.5|176891|177259.9|177057.5|177261.3|177093.7|177108.5|176891|10
1730872670000|2024-11-06 05:57:50|177270.1|177055.4|177314.3|177058.3|177325.9|177058.3|177270.1|177050|10
1730872680000|2024-11-06 05:58:00|177322.3|177057.1|177243|176988.4|177350|177166.9|177224.9|176985.7|31
1730872690000|2024-11-06 05:58:10|177244|176989|177327.5|177022.7|177327.5|177073.3|177201.1|176920.4|23
1730872700000|2024-11-06 05:58:20|177331.7|177031|177286.8|177042.5|177331.7|177042.5|177283|177031|4
1730872710000|2024-11-06 05:58:30|177285.6|177045.8|177282.6|177050.9|177285.6|177050.9|177277.7|177042|4
1730872720000|2024-11-06 05:58:40|177284.5|177049|177320.1|177037.7|177320.1|177049.1|177275.8|177035.6|6
1730872730000|2024-11-06 05:58:50|177323.7|177035.6|177318.3|177042.5|177324.8|177044.3|177313.3|177028.9|26
1730872740000|2024-11-06 05:59:00|177320.6|177041.3|177349.3|176992.7|177357.5|177041.3|177320.6|176989.1|34
1730872750000|2024-11-06 05:59:10|177350|176993.3|177337|176983.7|177350|176995|177333|176974.9|31
1730872760000|2024-11-06 05:59:20|177337.7|176981|177328.7|177008.7|177354.5|177026|177292|176978|34
1730872770000|2024-11-06 05:59:30|177356|176985|177360.7|176990|177362.3|177034|177308|176981|39
1730872780000|2024-11-06 05:59:40|177361|176989.7|177363.3|176985|177364.7|177043.3|177310.7|176985|28
1730872790000|2024-11-06 05:59:50|177360.7|176989.7|177355.3|176976|177362|177052|177280|176973|37
1730872800000|2024-11-06 06:00:00|177347.3|176985|177237|177029.2|177347.3|177047|177237|176967.8|33
1730872810000|2024-11-06 06:00:10|177196.8|177066.8|177198.1|177068.1|177297.8|177068.4|177196.8|176980.5|19
1730872820000|2024-11-06 06:00:20|177197.6|177067.6|177295.3|177035.3|177364.7|177076|177197.6|176973|37
1730872830000|2024-11-06 06:00:30|177296|177036|177294.7|177044|177296|177060|177262|177030.3|29
1730872840000|2024-11-06 06:00:40|177294|177041.3|177302.7|177050.7|177306|177079|177294|177041.3|28
1730872850000|2024-11-06 06:00:50|177303.3|177051.3|177300|177056.7|177304.7|177056.7|177300|177048.7|24
1730872860000|2024-11-06 06:01:00|177300.7|177056|177363.4|177003.1|177363.4|177056|177300.7|177003.1|7
1730872870000|2024-11-06 06:01:10|177364|177001|177351|177050.6|177364|177050.6|177349|177001|6
1730872880000|2024-11-06 06:01:20|177353|177064|177350|177065|177353|177068|177350|177064|4
1730872890000|2024-11-06 06:01:30|177352|177048|177326.7|177021.3|177366|177053|177276|176989|37
1730872900000|2024-11-06 06:01:40|177327.3|177020|177354|177065|177354|177065|177324|177020|14
1730872910000|2024-11-06 06:01:50|177355.3|177067|177409|177104.3|177440|177104.3|177353.3|177047.1|24
1730872920000|2024-11-06 06:02:00|177381|177103.7|177393|177123.7|177397|177123.7|177375|177086.8|29
1730872930000|2024-11-06 06:02:10|177392.3|177124.3|177449|177048.6|177449|177137|177392.3|177048.6|25
1730872940000|2024-11-06 06:02:20|177440|177052.6|177433|177136|177447.2|177140|177433|177052.6|14
1730872950000|2024-11-06 06:02:30|177432.3|177137|177402.7|177157.4|177438.3|177229|177359|177122.4|21
1730872960000|2024-11-06 06:02:40|177401.9|177159.3|177470.7|177186|177528.6|177187.3|177400.5|177110.9|35
1730872970000|2024-11-06 06:02:50|177469.3|177190|177462.7|177192.7|177469.3|177196|177461.3|177187.3|32
1730872980000|2024-11-06 06:03:00|177461.3|177191.3|177452.7|177190.7|177461.3|177194|177450.7|177185.3|33
1730872990000|2024-11-06 06:03:10|177452|177190|177447.3|177190.7|177456.7|177196.7|177445.3|177190|25
1730873000000|2024-11-06 06:03:20|177449.3|177193.3|177452.7|177210.3|177453.3|177215|177448.7|177193.3|28
1730873010000|2024-11-06 06:03:30|177452|177212.3|177448|177195.3|177452.7|177212.3|177447.3|177195.3|28
1730873020000|2024-11-06 06:03:40|177447.3|177200|177537|177213|177579.4|177223|177447.3|177200|26
1730873030000|2024-11-06 06:03:50|177538|177214.3|177545|177235|177593|177235|177538|177202.1|24
1730873040000|2024-11-06 06:04:00|177546|177239|177502|177154.7|177546|177239|177502|177143|32
1730873050000|2024-11-06 06:04:10|177498|177161.3|177482.7|177166|177504|177168.7|177482.7|177152.7|37
1730873060000|2024-11-06 06:04:20|177484|177168.7|177465.3|177180.7|177484|177180.7|177465.3|177168.7|33
1730873070000|2024-11-06 06:04:30|177466|177181.3|177470.7|177203.7|177470.7|177224|177460|177181.3|33
1730873080000|2024-11-06 06:04:40|177470|177203|177467.3|177211|177470.7|177226|177467.3|177202.3|29
1730873090000|2024-11-06 06:04:50|177464.7|177200.7|177460|177231|177464.7|177231|177457.3|177190|34
1730873100000|2024-11-06 06:05:00|177460.7|177229|177458|177196.7|177464|177230|177456|177196|29
1730873110000|2024-11-06 06:05:10|177459.3|177198.7|177470.5|177140.4|177473.3|177198.7|177376.7|177133.5|23
1730873120000|2024-11-06 06:05:20|177473.2|177138|177404.5|177173.8|177509.7|177173.8|177404.5|177135.5|22
1730873130000|2024-11-06 06:05:30|177416.2|177182.3|177360|177230|177416.2|177230.7|177358.6|177181.9|30
1730873140000|2024-11-06 06:05:40|177363.6|177233.6|177352.7|177222.7|177367.1|177237.1|177352.7|177222.7|31
1730873150000|2024-11-06 06:05:50|177352.6|177222.6|177356.6|177226.6|177362.7|177232.7|177351.9|177221.9|15
1730873160000|2024-11-06 06:06:00|177365.6|177235.6|177367.4|177237.4|177369.9|177239.9|177364.4|177234.4|27
1730873170000|2024-11-06 06:06:10|177367.6|177237.6|177369.5|177239.5|177388.3|177258.3|177367.6|177237.6|27
1730873180000|2024-11-06 06:06:20|177370.2|177240.2|177386|177256|177386.8|177256.8|177368.5|177238.5|12
1730873190000|2024-11-06 06:06:30|177385.3|177255.3|177582|177267.5|177591|177273.3|177385.3|177244.8|21
1730873200000|2024-11-06 06:06:40|177588|177250.1|177560.3|177327.4|177589|177349.1|177557.3|177248.8|22
1730873210000|2024-11-06 06:06:50|177571.2|177326.7|177586|177333.7|177586|177346.8|177551.8|177326.7|28
1730873220000|2024-11-06 06:07:00|177582.1|177336|177569.6|177338.1|177605.6|177348.6|177566.8|177313.6|18
1730873230000|2024-11-06 06:07:10|177569.8|177335.3|177563.9|177345.6|177581.2|177349.7|177562.6|177328.4|27
1730873240000|2024-11-06 06:07:20|177564.1|177344.6|177604|177291.2|177607.8|177346.4|177564.1|177282.7|18
1730873250000|2024-11-06 06:07:30|177576|177312.7|177578.7|177308.7|177608.6|177335|177558|177297.6|29
1730873260000|2024-11-06 06:07:40|177577.3|177310.7|177569|177310.8|177581.7|177344|177540|177307.8|32
1730873270000|2024-11-06 06:07:50|177572.5|177312.1|177642.5|177319.5|177651.3|177356|177572.5|177308|34
1730873280000|2024-11-06 06:08:00|177643.5|177318.5|177603.3|177346.3|177643.5|177349.3|177594.3|177306.5|40
1730873290000|2024-11-06 06:08:10|177598.7|177345|177621.3|177294.7|177627|177354.3|177583|177294.7|34
1730873300000|2024-11-06 06:08:20|177620.5|177295|177579.3|177345|177630|177347.7|177579.3|177295|35
1730873310000|2024-11-06 06:08:30|177580|177345.7|177616|177299|177634|177345.7|177579|177294|30
1730873320000|2024-11-06 06:08:40|177622.3|177297.7|177609.3|177367|177646.7|177367|177608.3|177294.3|34
1730873330000|2024-11-06 06:08:50|177608|177367.7|177594|177333|177642.6|177420|177547.5|177305|37
1730873340000|2024-11-06 06:09:00|177593.7|177332.7|177556|177426|177629.3|177426|177549.5|177301.3|30
1730873350000|2024-11-06 06:09:10|177552.5|177422.5|177611.3|177300|177620|177427|177545|177295.3|31
1730873360000|2024-11-06 06:09:20|177621|177298|177582.8|177358.1|177629.1|177374|177572|177298|39
1730873370000|2024-11-06 06:09:30|177583.2|177357.8|177574.3|177346|177588.3|177390.3|177520.3|177346|37
1730873380000|2024-11-06 06:09:40|177574|177369|177658|177373|177660|177406|177536|177345.7|32
1730873390000|2024-11-06 06:09:50|177659.3|177371.7|177639.3|177387.3|177666|177393.7|177615|177351.5|22
1730873400000|2024-11-06 06:10:00|177624.7|177387.7|177653.3|177371|177664.7|177443.5|177573.5|177362.3|16
1730873410000|2024-11-06 06:10:10|177634.5|177377.7|177673|177426.3|177677|177442.7|177622|177377.7|28
1730873420000|2024-11-06 06:10:20|177672|177425.6|177600.6|177470.6|177672|177481.5|177600.6|177425|35
1730873430000|2024-11-06 06:10:30|177601|177471|177603.1|177473.1|177671.1|177477.6|177596.5|177417|35
1730873440000|2024-11-06 06:10:40|177602.2|177472.2|177605.4|177475.4|177609.2|177479.2|177599.9|177469.9|28
1730873450000|2024-11-06 06:10:50|177605.7|177475.7|177652|177433.1|177652|177475.7|177585.2|177419.9|32
1730873460000|2024-11-06 06:11:00|177645|177436|177590.5|177460.5|177664|177478.6|177590.5|177432.5|37
1730873470000|2024-11-06 06:11:10|177648.1|177429.5|177611.9|177481.9|177659.4|177486.4|177606.5|177425.5|34
1730873480000|2024-11-06 06:11:20|177610.1|177480.1|177597.7|177467.7|177643.8|177483.5|177590.8|177440.3|32
1730873490000|2024-11-06 06:11:30|177639.4|177438.8|177593.2|177463.2|177641.9|177480|177592.6|177438.8|32
1730873500000|2024-11-06 06:11:40|177588.8|177458.8|177635.5|177431.6|177642.3|177469.4|177585.9|177429.8|17
1730873510000|2024-11-06 06:11:50|177666|177429.1|177604|177474|177666|177478.1|177596.2|177424|37
1730873520000|2024-11-06 06:12:00|177603.8|177473.8|177603.5|177473.5|177651|177482.1|177596.6|177447.1|36
1730873530000|2024-11-06 06:12:10|177600.1|177470.1|177611.1|177481.1|177613.3|177483.3|177600.1|177470.1|36
1730873540000|2024-11-06 06:12:20|177612.6|177482.6|177610.7|177480.7|177660.2|177492.7|177601.9|177458.1|37
1730873550000|2024-11-06 06:12:30|177611.2|177481.2|177640.1|177433.7|177641|177481.4|177603.6|177431.2|29
1730873560000|2024-11-06 06:12:40|177650.7|177435.5|177612.1|177482.1|177650.7|177483.1|177600|177435.5|29
1730873570000|2024-11-06 06:12:50|177611.7|177481.7|177600.9|177470.9|177612.6|177482.6|177594.7|177464.7|25
1730873580000|2024-11-06 06:13:00|177597.8|177467.8|177620.2|177490.2|177672|177510.6|177595.8|177455.4|26
1730873590000|2024-11-06 06:13:10|177622.4|177492.4|177621.7|177491.7|177625.8|177495.8|177618.1|177488.1|15
1730873600000|2024-11-06 06:13:20|177620.2|177490.2|177624.5|177494.5|177627.5|177497.5|177619.7|177489.7|24
1730873610000|2024-11-06 06:13:30|177624.7|177494.7|177623.6|177493.6|177652.8|177500|177618|177447.9|24
1730873620000|2024-11-06 06:13:40|177623.4|177493.4|177637.5|177507.5|177639.5|177509.5|177619.1|177489.1|31
1730873630000|2024-11-06 06:13:50|177642|177512|177704.2|177574.2|177741.5|177575.3|177638|177508|35
1730873640000|2024-11-06 06:14:00|177702|177572|177741.9|177522.1|177746|177572.5|177701.4|177511.3|38
1730873650000|2024-11-06 06:14:10|177737.2|177513.7|177728.5|177417.5|177741.8|177513.7|177689|177414.5|36
1730873660000|2024-11-06 06:14:20|177734.3|177412.3|177702.3|177402.7|177734.3|177422.3|177683.3|177391.5|39
1730873670000|2024-11-06 06:14:30|177645.7|177406.3|177663|177402.3|177663|177443.3|177642.5|177399.7|38
1730873680000|2024-11-06 06:14:40|177663.7|177401.7|177654|177397.3|177670.7|177427.3|177648.7|177392.3|36
1730873690000|2024-11-06 06:14:50|177653.3|177401.3|177609.2|177479.2|177653.3|177481.9|177598|177393.7|27
1730873700000|2024-11-06 06:15:00|177609.9|177479.9|177647|177396|177656|177483.2|177609.4|177385.7|19
1730873710000|2024-11-06 06:15:10|177645.7|177397|177596.4|177466.4|177654.6|177474.5|177596.4|177350|24
1730873720000|2024-11-06 06:15:20|177600.5|177470.5|177594|177464|177645.5|177470.5|177594|177381.7|20
1730873730000|2024-11-06 06:15:30|177593.7|177463.7|177644.7|177333.7|177646.7|177470.4|177586.5|177333|21
1730873740000|2024-11-06 06:15:40|177645|177334.7|177604|177382.7|177645|177383.3|177604|177334.7|22
1730873750000|2024-11-06 06:15:50|177603.3|177383.3|177643.3|177325|177643.3|177386.3|177601.3|177325|16
1730873760000|2024-11-06 06:16:00|177643.7|177324|177598.7|177367.3|177646|177367.3|177598|177313.7|38
1730873770000|2024-11-06 06:16:10|177604|177366|177605.3|177374|177606|177378.3|177604|177366|27
1730873780000|2024-11-06 06:16:20|177604.7|177374.7|177610|177377.3|177610|177381.3|177604.7|177371.7|22
1730873790000|2024-11-06 06:16:30|177606.7|177376.7|177607.3|177384.7|177612|177386.7|177606|177376.7|28
1730873800000|2024-11-06 06:16:40|177612|177398.3|177608.7|177380|177653.5|177398.3|177608|177341.3|34
1730873810000|2024-11-06 06:16:50|177610.7|177376.7|177611.3|177362.7|177652.7|177377.3|177605.3|177328.3|37
1730873820000|2024-11-06 06:17:00|177610|177364|177608.7|177365|177614|177371.3|177600|177363.3|31
1730873830000|2024-11-06 06:17:10|177602.7|177365.3|177601.3|177364.3|177609.3|177366.3|177600.7|177362.3|24
1730873840000|2024-11-06 06:17:20|177600.7|177365|177617|177302|177622.5|177366|177600|177302|14
1730873850000|2024-11-06 06:17:30|177614.5|177299.5|177547.7|177272.7|177614.5|177299.5|177547.7|177248|15
1730873860000|2024-11-06 06:17:40|177547|177275.3|177537|177273|177567.3|177275.3|177530.3|177221|31
1730873870000|2024-11-06 06:17:50|177536.3|177273.7|177586.2|177226|177588.9|177276.3|177533.7|177226|17
1730873880000|2024-11-06 06:18:00|177586.9|177226.7|177590.3|177230.3|177593.3|177230.3|177553.7|177212|17
1730873890000|2024-11-06 06:18:10|177587|177227|177510.3|177157.7|177593.5|177233.9|177505|177154.3|16
1730873900000|2024-11-06 06:18:20|177571.3|177158|177577.3|177225.3|177581|177232|177549|177158|27
1730873910000|2024-11-06 06:18:30|177576.7|177225.7|177585.7|177229.3|177586.7|177229.7|177576.3|177224|27
1730873920000|2024-11-06 06:18:40|177583.7|177230|177562|177235|177583.7|177235.3|177560.7|177227.3|32
1730873930000|2024-11-06 06:18:50|177563|177235.5|177548|177252.3|177563|177252.3|177546.7|177235.5|34
1730873940000|2024-11-06 06:19:00|177547.3|177253|177537.3|177264|177549.3|177264|177537.3|177253|33
1730873950000|2024-11-06 06:19:10|177538|177263.3|177533.7|177268|177539|177268.7|177531.7|177263.3|28
1730873960000|2024-11-06 06:19:20|177533|177268.7|177523.7|177270.7|177534|177271.3|177522.3|177268|31
1730873970000|2024-11-06 06:19:30|177529|177270|177528.3|177272.7|177529.7|177272.7|177524.7|177270|29
1730873980000|2024-11-06 06:19:40|177527.7|177272.3|177528|177273.7|177532.3|177274|177526.3|177272.3|28
1730873990000|2024-11-06 06:19:50|177527.3|177274|177533.3|177277.7|177533.7|177278|177521.7|177273|32
1730874000000|2024-11-06 06:20:00|177536|177278.3|177535.7|177281.7|177536.7|177282|177533|177278|17
1730874010000|2024-11-06 06:20:10|177534.3|177281.3|177531.7|177277.3|177536.7|177282.3|177531.7|177277.3|28
1730874020000|2024-11-06 06:20:20|177535|177277.7|177536|177278.3|177537.3|177278.7|177531.7|177277.3|25
1730874030000|2024-11-06 06:20:30|177536.7|177278|177530.3|177278|177536.7|177278.7|177530.3|177278|11
1730874040000|2024-11-06 06:20:40|177531|177279.3|177534.7|177281|177537.7|177284.7|177531|177279.3|20
1730874050000|2024-11-06 06:20:50|177534|177279|177529|177279.3|177535.7|177279.3|177526|177276.3|29
1730874060000|2024-11-06 06:21:00|177529.7|177276.7|177526.3|177273|177529.7|177276.7|177514.3|177272|27
1730874070000|2024-11-06 06:21:10|177527|177275.7|177524.7|177277|177532|177278.3|177524.7|177275|26
1730874080000|2024-11-06 06:21:20|177525.3|177276.3|177533|177278.3|177533|177278.3|177525.3|177276.3|24
1730874090000|2024-11-06 06:21:30|177531|177279|177538.3|177285.3|177538.3|177285.3|177526.7|177278|24
1730874100000|2024-11-06 06:21:40|177534.3|177286.7|177588.7|177341.3|177624|177341.3|177534.3|177276|24
1730874110000|2024-11-06 06:21:50|177587.7|177346.7|177585|177340.7|177591.7|177346.7|177585|177338.7|16
1730874120000|2024-11-06 06:22:00|177585.7|177342.7|177583.7|177344|177586|177344|177583.7|177341.3|15
1730874130000|2024-11-06 06:22:10|177584.3|177350.7|177641|177364.3|177651.7|177366|177583.3|177337.3|29
1730874140000|2024-11-06 06:22:20|177639.3|177365.7|177635|177378.5|177642.5|177378.5|177634.5|177362.3|28
1730874150000|2024-11-06 06:22:30|177634|177379|177620|177383.3|177634|177391.7|177620|177374.7|28
1730874160000|2024-11-06 06:22:40|177622.7|177391.7|177617.3|177397|177624.7|177397.7|177616|177391.7|21
1730874170000|2024-11-06 06:22:50|177618|177397.7|177612.7|177399.7|177618.7|177399.7|177609.3|177388|28
1730874180000|2024-11-06 06:23:00|177612|177395.7|177614|177400.3|177615.3|177400.3|177606.7|177388|23
1730874190000|2024-11-06 06:23:10|177622|177414.3|177611.3|177352.3|177648.7|177415.7|177611.3|177318.3|28
1730874200000|2024-11-06 06:23:20|177612|177352|177601.3|177352.3|177612|177352.7|177600|177347.7|38
1730874210000|2024-11-06 06:23:30|177600|177353|177602.7|177353|177607.3|177355|177596.7|177350.3|34
1730874220000|2024-11-06 06:23:40|177604|177353.7|177602|177357|177604|177357|177602|177353.7|15
1730874230000|2024-11-06 06:23:50|177606|177362.3|177606.7|177359.7|177609.3|177366.3|177602.7|177358.7|23
1730874240000|2024-11-06 06:24:00|177607.3|177362.3|177604.7|177365.7|177610.7|177368|177601.3|177359|19
1730874250000|2024-11-06 06:24:10|177593|177301.7|177580|177360.3|177620.7|177361|177580|177300|29
1730874260000|2024-11-06 06:24:20|177579.3|177362.3|177578.7|177362.7|177619.3|177365.3|177578.7|177316.3|25
1730874270000|2024-11-06 06:24:30|177578|177362|177578|177368.7|177578|177370.3|177578|177362|19
1730874280000|2024-11-06 06:24:40|177577.3|177368|177577.3|177368.7|177577.3|177369.7|177577.3|177368|9
1730874290000|2024-11-06 06:24:50|177578|177368.3|177577.3|177372.7|177578|177372.7|177577.3|177365.7|22
1730874300000|2024-11-06 06:25:00|177616.7|177370.7|177616.7|177358.3|177616.7|177370.7|177616.7|177358.3|10
1730874310000|2024-11-06 06:25:10|177616.3|177358.7|177623.1|177375.6|177623.1|177449.7|177568.1|177358.7|18
1730874320000|2024-11-06 06:25:20|177624.8|177376.9|177626.9|177496.9|177658.2|177496.9|177624.8|177368.7|4
1730874330000|2024-11-06 06:25:30|177627|177497|177635.4|177505.4|177667.5|177505.4|177625.4|177430.7|7
1730874340000|2024-11-06 06:25:40|177625.9|177495.9|177626|177496|177626|177496|177625.9|177495.9|2
1730874350000|2024-11-06 06:25:50|177636.5|177506.5|177636.5|177506.5|177636.5|177506.5|177636.5|177506.5|1
1730874360000|2024-11-06 06:26:00|177636.4|177506.4|177635.7|177505.7|177636.4|177506.4|177635.7|177505.7|5
1730874370000|2024-11-06 06:26:10|177635.5|177505.5|177635.2|177505.2|177635.5|177505.5|177635.2|177505.2|3
1730874380000|2024-11-06 06:26:20|177635|177505|177652.8|177522.8|177652.8|177522.8|177635|177505|2
1730874390000|2024-11-06 06:26:30|177652.5|177522.5|177652.5|177522.5|177652.8|177522.8|177652.5|177522.5|3
1730874400000|2024-11-06 06:26:40|177652.9|177522.9|177652.8|177522.8|177652.9|177522.9|177652.5|177522.5|3
1730874410000|2024-11-06 06:26:50|177652.5|177522.5|177654.2|177524.2|177654.2|177524.2|177652.5|177522.5|5
1730874420000|2024-11-06 06:27:00|177662.5|177532.5|177658.5|177528.5|177665.9|177535.9|177656.2|177526.2|16
1730874430000|2024-11-06 06:27:10|177659.2|177529.2|177706.3|177498.3|177706.3|177555.6|177659.2|177498.3|18
1730874440000|2024-11-06 06:27:20|177705.4|177498.7|177660.6|177530.6|177705.4|177540.2|177660.3|177498.7|21
1730874450000|2024-11-06 06:27:30|177668.2|177538.2|177771.2|177641.2|177793.3|177641.6|177662.8|177532.8|21
1730874460000|2024-11-06 06:27:40|177770.9|177640.9|177779.2|177649.2|177805.7|177661.9|177770.9|177580.3|31
1730874470000|2024-11-06 06:27:50|177779.4|177649.4|177800|177670|177801.3|177671.3|177779.4|177649.4|26
1730874480000|2024-11-06 06:28:00|177799.8|177669.8|177930.8|177725.4|177937.2|177725.4|177799.8|177669.8|26
1730874490000|2024-11-06 06:28:10|177929|177721.5|177876.2|177648.6|177931.4|177726.1|177871.9|177643.7|31
1730874500000|2024-11-06 06:28:20|177878.9|177650.3|177913|177661.2|177925.6|177681.3|177874.8|177646.2|38
1730874510000|2024-11-06 06:28:30|177904.3|177667.9|177851.4|177588.2|177910.1|177678|177850.8|177575.9|39
1730874520000|2024-11-06 06:28:40|177846.6|177582|177940|177716.4|177943|177720.6|177831.4|177573.9|19
1730874530000|2024-11-06 06:28:50|177937.6|177703.3|177936.6|177714.5|177939.9|177722.9|177934.4|177703.3|13
1730874540000|2024-11-06 06:29:00|177934.3|177705.3|177929.8|177723.1|177935.6|177723.1|177915.9|177694.3|7
1730874550000|2024-11-06 06:29:10|177932.4|177723.5|177931.4|177723.2|177932.4|177727.6|177931.4|177723.2|5
1730874560000|2024-11-06 06:29:20|177931.7|177726.9|177928.5|177720.1|177931.7|177727.9|177928.5|177720.1|6
1730874570000|2024-11-06 06:29:30|177929.1|177721.6|177887.1|177757.1|177929.1|177757.1|177882.4|177715.1|4
1730874580000|2024-11-06 06:29:40|177888.8|177758.8|177913.4|177668.1|177918.6|177758.8|177882|177665.7|14
1730874590000|2024-11-06 06:29:50|177912.3|177670.1|177878.4|177657.7|177930.8|177700.7|177830.7|177652.7|27
1730874600000|2024-11-06 06:30:00|177884.1|177656.4|177824.2|177694.2|177897.3|177694.5|177820.7|177588.7|28
1730874610000|2024-11-06 06:30:10|177823.2|177693.2|177849.3|177629.7|177901|177693.2|177820.9|177588|29
1730874620000|2024-11-06 06:30:20|177848.7|177630|177841.7|177632|177881|177633|177841.3|177590|28
1730874630000|2024-11-06 06:30:30|177883.1|177667.3|177934.3|177651|177940.5|177667.3|177883.1|177638.8|31
1730874640000|2024-11-06 06:30:40|177933.7|177651.7|177937|177704.7|177939|177713.3|177925|177639.3|26
1730874650000|2024-11-06 06:30:50|177937.3|177704|178039.1|177740|178058.3|177776|177896.9|177702.7|35
1730874660000|2024-11-06 06:31:00|178033.4|177737.5|178052.3|177729|178061|177739.5|178033.4|177729|27
1730874670000|2024-11-06 06:31:10|178052.7|177728|178054|177732|178054.3|177732|178051.3|177725.3|27
1730874680000|2024-11-06 06:31:20|178053.3|177731.3|178034.6|177733.4|178055|177733.4|178034.6|177725.7|21
1730874690000|2024-11-06 06:31:30|178053.3|177729.3|178052|177716.3|178058.7|177732|178036.3|177709.3|31
1730874700000|2024-11-06 06:31:40|178051.7|177717.3|178035.5|177728.5|178054.7|177729.5|178035.5|177709.7|38
1730874710000|2024-11-06 06:31:50|178032|177731.5|177988|177692|178053.3|177752|177984|177692|39
1730874720000|2024-11-06 06:32:00|177985|177691.7|177951|177701.5|177985|177712|177943.5|177690.7|29
1730874730000|2024-11-06 06:32:10|177950|177702.5|177871.3|177741.3|177950|177762.5|177871.3|177692|14
1730874740000|2024-11-06 06:32:20|177959.6|177708.6|177963|177715.7|177970.5|177730|177931.1|177708.1|13
1730874750000|2024-11-06 06:32:30|177960|177716.7|177975|177694|177981.7|177719|177937|177694|12
1730874760000|2024-11-06 06:32:40|177976|177690.7|177870.7|177740.7|177976|177763|177868.6|177690.7|19
1730874770000|2024-11-06 06:32:50|177894.4|177764.4|177861.8|177731.8|177928.7|177764.4|177842.5|177684.7|28
1730874780000|2024-11-06 06:33:00|177851.5|177721.5|177830.3|177573.3|177894.7|177721.5|177828|177550.7|20
1730874790000|2024-11-06 06:33:10|177829|177574.7|177902|177660.7|177902|177660.7|177823.7|177544.7|28
1730874800000|2024-11-06 06:33:20|177903.7|177659.3|177895.3|177666.3|177904.3|177666.3|177893|177659|15
1730874810000|2024-11-06 06:33:30|177893.7|177668|177885.7|177678.7|177893.7|177678.7|177885.7|177668|22
1730874820000|2024-11-06 06:33:40|177884.7|177679|177883.7|177683.7|177886.7|177716.7|177846.3|177679|23
1730874830000|2024-11-06 06:33:50|177875|177671|177835.8|177705.8|177875|177716.5|177835|177671|17
1730874840000|2024-11-06 06:34:00|177835.5|177705.5|177969.7|177681|177971.5|177711|177835.5|177668.7|17
1730874850000|2024-11-06 06:34:10|177966.7|177684|177930|177705|177966.7|177705.5|177930|177684|23
1730874860000|2024-11-06 06:34:20|177929.3|177705.7|177958|177691|177969.3|177769.3|177899.3|177689|23
1730874870000|2024-11-06 06:34:30|177967.7|177690.7|177955.8|177740.6|177967.7|177782.6|177912.5|177688.7|8
1730874880000|2024-11-06 06:34:40|177951.1|177744|177958.8|177743|177958.8|177749.2|177951.1|177743|4
1730874890000|2024-11-06 06:34:50|177960.1|177746.1|177960|177746.2|177962.7|177797.2|177927.2|177741.4|9
1730874900000|2024-11-06 06:35:00|177961.9|177716.8|177898.9|177768.9|177961.9|177809.4|177896.8|177716.8|20
1730874910000|2024-11-06 06:35:10|177899.6|177769.6|178056.7|177745|178056.7|177773.2|177895.9|177741.7|31
1730874920000|2024-11-06 06:35:20|178057.3|177743.7|178047.3|177709|178059.3|177743.7|178038.5|177709|27
1730874930000|2024-11-06 06:35:30|178009|177703|178053.7|177722.7|178054.3|177723.3|177980.7|177697.7|23
1730874940000|2024-11-06 06:35:40|178052.3|177724|178046.7|177721.7|178056.7|177738.3|178035|177715.3|22
1730874950000|2024-11-06 06:35:50|178041|177727.5|177991.3|177720.3|178057.3|177743|177988|177704|34
1730874960000|2024-11-06 06:36:00|177989.3|177722.3|177967.3|177733.7|178004.3|177734.3|177966|177714|22
1730874970000|2024-11-06 06:36:10|177965.3|177735|177898.9|177768.9|177976|177776.5|177892.7|177707|27
1730874980000|2024-11-06 06:36:20|177906.5|177776.5|177906|177776|177915|177785|177900.5|177770.5|16
1730874990000|2024-11-06 06:36:30|177907|177777|177905.3|177699.8|177907|177777|177874.1|177699.8|17
1730875000000|2024-11-06 06:36:40|177865.7|177735.7|177854.4|177724.4|177865.7|177735.7|177853.7|177723.7|7
1730875010000|2024-11-06 06:36:50|177854.5|177724.5|177833|177703|177854.5|177724.5|177809|177679|17
1730875020000|2024-11-06 06:37:00|177831.9|177701.9|177836.8|177706.8|177851.3|177721.3|177830.9|177700.9|19
1730875030000|2024-11-06 06:37:10|177849.3|177719.3|177822|177692|177849.3|177719.3|177822|177692|16
1730875040000|2024-11-06 06:37:20|177821.8|177691.8|177817.7|177687.7|177821.8|177691.8|177817.7|177687.7|18
1730875050000|2024-11-06 06:37:30|177817.4|177687.4|177818.8|177688.8|177850.5|177720.5|177815.8|177685.8|26
1730875060000|2024-11-06 06:37:40|177816.2|177686.2|177874.7|177744.7|177901.2|177752.7|177816.2|177686.2|14
1730875070000|2024-11-06 06:37:50|177874.5|177744.5|177864.9|177734.9|177907|177744.5|177862.2|177699.7|35
1730875080000|2024-11-06 06:38:00|177862.5|177732.5|177878.4|177748.4|177878.4|177748.4|177862.5|177732.5|10
1730875090000|2024-11-06 06:38:10|177907.3|177700.3|177859.5|177729.5|177912.2|177744.5|177858.5|177694.8|31
1730875100000|2024-11-06 06:38:20|177859.2|177729.2|177858.5|177728.5|177860.2|177730.2|177856.2|177726.2|25
1730875110000|2024-11-06 06:38:30|177858.9|177728.9|178053.5|177820.8|178053.5|177820.8|177858.9|177712.4|20
1730875120000|2024-11-06 06:38:40|178056.9|177820.4|178056.2|177834.5|178077.4|177928.8|178051.9|177820.4|11
1730875130000|2024-11-06 06:38:50|178064|177831.5|178056.9|177832.4|178066.1|177834.6|178036|177812.4|26
1730875140000|2024-11-06 06:39:00|178057.4|177829.7|178069.3|177793|178069.3|177835.7|178023.2|177791.3|32
1730875150000|2024-11-06 06:39:10|178074.9|177801.3|178032.1|177796.4|178074.9|177852.7|177978.8|177796.4|38
1730875160000|2024-11-06 06:39:20|178034.5|177797.1|178033|177800.5|178070|177871.7|177978.3|177786.9|36
1730875170000|2024-11-06 06:39:30|178027|177806.5|177978.2|177848.2|178027|177852.9|177975|177806.5|30
1730875180000|2024-11-06 06:39:40|177978.9|177848.9|178039.1|177820.9|178047.5|177862.7|177976.5|177798|26
1730875190000|2024-11-06 06:39:50|178044.7|177824.5|177983.4|177853.4|178055|177865.1|177976.7|177794.9|39
1730875200000|2024-11-06 06:40:00|177983|177853|177999.1|177869.1|178057.8|177869.1|177980.9|177798|30
1730875210000|2024-11-06 06:40:10|178027.1|177803.9|177981.1|177851.1|178029.2|177853.1|177973.9|177780.2|28
1730875220000|2024-11-06 06:40:20|177980.5|177850.5|177974.6|177844.6|178025.3|177851.8|177974.6|177805.6|24
1730875230000|2024-11-06 06:40:30|178034.3|177775.1|177975|177845|178040.3|177851.5|177969.4|177755|34
1730875240000|2024-11-06 06:40:40|177975.5|177845.5|177957|177827|178008.1|177851.1|177955.4|177790|33
1730875250000|2024-11-06 06:40:50|177956|177826|177965.5|177835.5|178003.6|177837|177955.9|177792.2|29
1730875260000|2024-11-06 06:41:00|177974.1|177844.1|177997|177792.7|177998.3|177844.6|177963.5|177791.3|7
1730875270000|2024-11-06 06:41:10|177997.7|177834|177973|177843|178000.9|177844.5|177956|177794.1|8
1730875280000|2024-11-06 06:41:20|178000.3|177795.8|177995|177792.7|178005|177845.2|177950|177792.7|24
1730875290000|2024-11-06 06:41:30|177997|177821.9|177998|177786|178033.4|177825.5|177940.3|177745|32
1730875300000|2024-11-06 06:41:40|178006|177772.8|177954|177824|178033|177824|177954|177755.1|30
1730875310000|2024-11-06 06:41:50|178011|177790.3|178008|177749.8|178033|177821.5|177951.5|177742.5|40
1730875320000|2024-11-06 06:42:00|178031.8|177764.8|177984|177769.3|178033|177826.2|177948|177746|39
1730875330000|2024-11-06 06:42:10|177993.3|177774|178008.5|177741.5|178015.3|177824.2|177948.5|177741.5|32
1730875340000|2024-11-06 06:42:20|178002|177748|177984|177766|178011.7|177836.4|177966.4|177741.9|23
1730875350000|2024-11-06 06:42:30|177983.3|177766.7|178009|177790.3|178033|177827.5|177944.9|177760.5|32
1730875360000|2024-11-06 06:42:40|177963|177833|177979.1|177736.7|178003|177833|177930.9|177734|17
1730875370000|2024-11-06 06:42:50|177978|177736.6|177973.5|177739.3|177978|177739.3|177961.5|177734.4|13
1730875380000|2024-11-06 06:43:00|177973.7|177739.5|178033.4|177771.5|178033.4|177774.5|177969.4|177739.5|11
1730875390000|2024-11-06 06:43:10|178007|177789.2|177961.8|177831.8|178033.3|177832.5|177961.8|177769.2|9
1730875400000|2024-11-06 06:43:20|177961.6|177831.6|178034.1|177798|178034.1|177841.2|177961.6|177797.1|17
1730875410000|2024-11-06 06:43:30|178033.5|177798.4|177986.7|177856.7|178044|177863.2|177986.7|177798.4|21
1730875420000|2024-11-06 06:43:40|178046.3|177838.9|178018.3|177888.3|178063|177900|178018.3|177838.9|22
1730875430000|2024-11-06 06:43:50|178017.7|177887.7|178057|177830|178061|177888.1|178016.3|177826.9|30
1730875440000|2024-11-06 06:44:00|178057.9|177838.1|178064.2|177822.4|178067.4|177838.1|178036.6|177813.4|21
1730875450000|2024-11-06 06:44:10|178063.9|177819.7|178061.4|177825.9|178063.9|177837.7|178047.6|177817.9|20
1730875460000|2024-11-06 06:44:20|178061.6|177825.5|178034.9|177819|178061.8|177833.3|178034.9|177819|18
1730875470000|2024-11-06 06:44:30|178021.8|177821.3|178027.2|177778.5|178030.8|177845.6|177975.1|177764.7|25
1730875480000|2024-11-06 06:44:40|178028.1|177777|178022.8|177755.8|178030.6|177778.5|178022.3|177755.3|19
1730875490000|2024-11-06 06:44:50|178023.2|177756.2|178022.8|177755.8|178029|177762|178022.5|177755.5|12
1730875500000|2024-11-06 06:45:00|178027.8|177760.8|178022.5|177755.5|178029.5|177764.9|178021.9|177754.9|22
1730875510000|2024-11-06 06:45:10|178022.6|177755.6|178032.2|177768.2|178038.9|177781.7|178021.8|177754.8|29
1730875520000|2024-11-06 06:45:20|178031.2|177767.8|178024.9|177757.9|178031.2|177841.1|177969.2|177757.9|27
1730875530000|2024-11-06 06:45:30|178024.2|177757.2|177999|177773|178024.2|177773|177999|177743.9|8
1730875540000|2024-11-06 06:45:40|177993.7|177780|177959.7|177829.7|177993.7|177829.7|177953.4|177780|17
1730875550000|2024-11-06 06:45:50|177961.7|177831.7|177955.9|177825.9|178010.7|177831.7|177955.4|177745.9|18
1730875560000|2024-11-06 06:46:00|177956|177826|178009.4|177742.4|178009.6|177826|177955.7|177738|8
1730875570000|2024-11-06 06:46:10|178009|177742.1|177978.1|177848.1|178024|177848.1|177961.2|177742.1|18
1730875580000|2024-11-06 06:46:20|177912|177782|177994.8|177864.8|178018.4|177864.8|177912|177757.2|31
1730875590000|2024-11-06 06:46:30|177986.1|177856.1|177997.5|177867.5|178018.9|177876.3|177978.3|177801.1|16
1730875600000|2024-11-06 06:46:40|177996.1|177866.1|177987.8|177857.8|177996.1|177866.1|177981.2|177851.2|9
1730875610000|2024-11-06 06:46:50|177988|177858|177988.8|177858.8|177995.9|177865.9|177984.6|177854.6|7
1730875620000|2024-11-06 06:47:00|177985.5|177855.5|178050.4|177819.6|178053.8|177862.2|177985.5|177810.2|23
1730875630000|2024-11-06 06:47:10|178053|177819.9|178033.1|177903.1|178069.9|177906.7|178020|177813.5|21
1730875640000|2024-11-06 06:47:20|178014.9|177884.9|177992.8|177862.8|178057|177884.9|177992.8|177823.7|37
1730875650000|2024-11-06 06:47:30|178000.1|177870.1|178004.3|177874.3|178046.5|177875|177999.8|177823.9|31
1730875660000|2024-11-06 06:47:40|178004.6|177874.6|178003.3|177873.3|178047.9|177875.7|178002.3|177829.5|30
1730875670000|2024-11-06 06:47:50|178002|177872|178047.3|177838.6|178055|177883|178001.3|177820.9|25
1730875680000|2024-11-06 06:48:00|178041.9|177832.2|178051.7|177826.7|178061|177832.2|178041.9|177815.8|27
1730875690000|2024-11-06 06:48:10|178049.4|177830.1|178088.3|177958.3|178116|177986|178049.4|177825|26
1730875700000|2024-11-06 06:48:20|178087.7|177957.7|178086.8|177956.8|178087.7|177957.7|178082.5|177952.5|5
1730875710000|2024-11-06 06:48:30|178086.4|177956.4|178086.4|177956.4|178086.4|177956.4|178086.4|177956.4|1
1730875720000|2024-11-06 06:48:40|178086.5|177956.5|178086.5|177956.5|178086.5|177956.5|178086.5|177956.5|1
1730875730000|2024-11-06 06:48:50|178140.3|178010.3|178142.6|178012.6|178155.4|178025.4|178126.2|177996.2|12
1730875740000|2024-11-06 06:49:00|178142.4|178012.4|178147.5|178017.5|178147.8|178017.8|178142.4|178012.4|18
1730875750000|2024-11-06 06:49:10|178147.7|178017.7|178147.6|178017.6|178148.2|178018.2|178136|178006|17
1730875760000|2024-11-06 06:49:20|178143.9|178013.9|178143.6|178013.6|178144.9|178014.9|178143.5|178013.5|13
1730875770000|2024-11-06 06:49:30|178143.5|178013.5|178139.7|178009.7|178143.6|178013.6|178133|178003|16
1730875780000|2024-11-06 06:49:40|178134.2|178004.2|178139.8|178009.8|178140|178010|178134.2|178004.2|7
1730875790000|2024-11-06 06:49:50|178140|178010|178145.3|178015.3|178145.3|178015.3|178139.8|178009.8|19
1730875800000|2024-11-06 06:50:00|178145.1|178015.1|178135.7|178005.7|178145.6|178015.6|178135.2|178005.2|14
1730875810000|2024-11-06 06:50:10|178134.9|178004.9|178144.3|178014.3|178144.3|178014.3|178133.6|178003.6|16
1730875820000|2024-11-06 06:50:20|178145|178015|178143.7|178013.7|178145|178015|178143.3|178013.3|6
1730875830000|2024-11-06 06:50:30|178146.2|178016.2|178146.1|178016.1|178146.2|178016.2|178146.1|178016.1|6
1730875840000|2024-11-06 06:50:40|178139.8|178009.8|178140.5|178010.5|178141.6|178011.6|178134|178004|19
1730875850000|2024-11-06 06:50:50|178140.7|178010.7|178138.6|178008.6|178140.7|178010.7|178137.1|178007.1|6
1730875860000|2024-11-06 06:51:00|178139.6|178009.6|178139.6|178009.6|178139.6|178009.6|178139.6|178009.6|1
1730875870000|2024-11-06 06:51:10|178142.6|178012.6|178146.1|178016.1|178146.1|178016.1|178142.6|178012.6|9
1730875880000|2024-11-06 06:51:20|178146.3|178016.3|178145.4|178015.4|178146.3|178016.3|178145.4|178015.4|8
1730875890000|2024-11-06 06:51:30|178145.5|178015.5|178227.2|178097.2|178231.2|178101.2|178144.3|178014.3|8
1730875900000|2024-11-06 06:51:40|178230.5|178100.5|178230.5|178100.5|178230.5|178100.5|178230.5|178100.5|1
1730875920000|2024-11-06 06:52:00|178233.6|178103.6|178224.8|178094.8|178238.7|178108.7|178219.7|178089.7|14
1730875930000|2024-11-06 06:52:10|178229.7|178099.7|178220.7|178090.7|178229.7|178099.7|178215.7|178085.7|8
1730875940000|2024-11-06 06:52:20|178221.2|178091.2|178213.3|178083.3|178230.9|178100.9|178209.4|178079.4|13
1730875950000|2024-11-06 06:52:30|178213.2|178083.2|178211.4|178081.4|178213.2|178083.2|178211.2|178081.2|5
1730875960000|2024-11-06 06:52:40|178211.5|178081.5|178244|178114|178244|178114|178211.4|178081.4|16
1730875970000|2024-11-06 06:52:50|178292.1|178078.4|178295.2|178087.4|178295.5|178129.7|178253.1|178076.9|28
1730875980000|2024-11-06 06:53:00|178300.1|178086.7|178254.4|178124.4|178306|178125.7|178250.4|178066.5|31
1730875990000|2024-11-06 06:53:10|178254.7|178124.7|178255.4|178125.4|178297.6|178153.1|178223.8|178089.6|18
1730876000000|2024-11-06 06:53:20|178278.8|178148.8|178254.4|178124.4|178278.8|178148.8|178254.4|178124.4|2
1730876010000|2024-11-06 06:53:30|178256.7|178126.7|178290.5|178160.5|178290.5|178160.5|178256.7|178126.7|3
1730876020000|2024-11-06 06:53:40|178292.5|178162.5|178278.8|178148.8|178292.5|178162.5|178278.8|178148.8|4
1730876030000|2024-11-06 06:53:50|178273|178143|178273|178143|178273|178143|178273|178143|1
1730876040000|2024-11-06 06:54:00|178276.4|178146.4|178277.3|178147.3|178277.3|178147.3|178276.4|178146.4|2
1730876050000|2024-11-06 06:54:10|178280.2|178150.2|178276|178146|178293.3|178163.3|178275|178145|7
1730876060000|2024-11-06 06:54:20|178272.7|178142.7|178253.7|177986.7|178272.7|178142.7|178220.5|177986.7|22
1730876070000|2024-11-06 06:54:30|178253.5|177986.5|178271.1|178062.2|178319|178084.9|178251.9|177984.9|31
1730876080000|2024-11-06 06:54:40|178277.5|178059.4|178266.2|178040.7|178281.5|178067.2|178262.9|178040.7|18
1730876090000|2024-11-06 06:54:50|178269.1|178041.7|178227.5|178097.5|178282.7|178097.5|178227.5|178041.7|9
1730876100000|2024-11-06 06:55:00|178262.5|178062|178225|178095|178271|178099.2|178224.6|178049|22
1730876110000|2024-11-06 06:55:10|178226.6|178096.6|178252.4|177985.4|178281|178097.7|178225.4|177985.4|16
1730876120000|2024-11-06 06:55:20|178252.3|177985.3|178262|177995|178272.4|178005.4|178205.2|177975|27
1730876130000|2024-11-06 06:55:30|178258|177991|178265.7|178053|178265.7|178053|178255.1|177988.1|9
1730876140000|2024-11-06 06:55:40|178266.2|178050.2|178267|178053|178268.9|178054|178261|178050|13
1730876150000|2024-11-06 06:55:50|178268.3|178054|178269.9|178054|178269.9|178054|178267|178054|4
1730876160000|2024-11-06 06:56:00|178234.8|178104.8|178194.1|178064.1|178236.1|178106.1|178194.1|178064.1|7
1730876170000|2024-11-06 06:56:10|178193.1|178063.1|178192.2|178062.2|178264.1|178063.3|178188.3|178056|10
1730876180000|2024-11-06 06:56:20|178193.3|178063.3|178060|177930|178193.3|178063.3|178057.5|177901.7|19
1730876190000|2024-11-06 06:56:30|178060.5|177930.5|178105.3|177881|178107|177934.5|178060|177881|21
1730876200000|2024-11-06 06:56:40|178106.3|177880.7|178060|177930|178106.3|177943.2|178059.7|177880.7|23
1730876210000|2024-11-06 06:56:50|178059.5|177929.5|178061.7|177931.7|178101|177938.8|178059.5|177898|9
1730876220000|2024-11-06 06:57:00|178063.7|177933.7|178094|177964|178094.5|177964.5|178063.7|177933.7|17
1730876230000|2024-11-06 06:57:10|178094.3|177964.3|178188.9|178058.9|178214.5|178084.5|178077.7|177947.7|19
1730876240000|2024-11-06 06:57:20|178190.9|178060.9|178203.4|178073.4|178216.2|178086.2|178186.8|178056.8|11
1730876250000|2024-11-06 06:57:30|178196.7|178066.7|178203.4|178073.4|178203.4|178073.4|178196.7|178066.7|4
1730876260000|2024-11-06 06:57:40|178199.2|178069.2|178204.5|178074.5|178204.5|178074.5|178195.4|178065.4|12
1730876270000|2024-11-06 06:57:50|178203.4|178073.4|178203.4|178073.4|178203.4|178073.4|178203.4|178073.4|1
1730876280000|2024-11-06 06:58:00|178204.5|178074.5|178204.4|178074.4|178204.7|178074.7|178204.4|178074.4|3
1730876290000|2024-11-06 06:58:10|178204.3|178074.3|178204.3|178074.3|178204.3|178074.3|178204.3|178074.3|1
1730876300000|2024-11-06 06:58:20|178202.9|178072.9|178202.9|178072.9|178202.9|178072.9|178202.9|178072.9|1
1730876310000|2024-11-06 06:58:30|178202.7|178072.7|178202.7|178072.7|178202.7|178072.7|178202.7|178072.7|1
1730876320000|2024-11-06 06:58:40|178202.8|178072.8|178202.8|178072.8|178202.8|178072.8|178202.8|178072.8|1
1730876330000|2024-11-06 06:58:50|178201.5|178071.5|178151.7|177899.3|178201.5|178071.5|178147.3|177898.7|18
1730876340000|2024-11-06 06:59:00|178152|177898.7|178177.7|177910.7|178177.9|177910.9|178151.3|177895.7|27
1730876350000|2024-11-06 06:59:10|178177.3|177910.3|178169.4|177902.4|178177.3|177910.3|178166.7|177899.7|31
1730876360000|2024-11-06 06:59:20|178169.3|177902.3|178178|178048|178180.5|178050.5|178165|177902.3|18
1730876370000|2024-11-06 06:59:30|178177.3|178047.3|178173.6|178043.6|178177.9|178047.9|178173.6|178043.6|15
1730876380000|2024-11-06 06:59:40|178173.1|178043.1|178173.6|178043.6|178173.6|178043.6|178173.1|178043.1|4
1730876390000|2024-11-06 06:59:50|178175.7|178045.7|178201.7|178071.7|178201.7|178071.7|178175.7|178045.7|11
1730876400000|2024-11-06 07:00:00|178202.5|178072.5|178198.3|178068.3|178206.7|178076.7|178185.9|178055.9|24
1730876410000|2024-11-06 07:00:10|178197.3|178067.3|178206.5|177964.7|178224.2|178086.8|178161.8|177949|26
1730876420000|2024-11-06 07:00:20|178205.2|177966.7|178196.2|178066.2|178222.5|178066.2|178177.5|177959.5|23
1730876430000|2024-11-06 07:00:30|178190|178060|178165|178035|178190|178060|178165|178035|10
1730876440000|2024-11-06 07:00:40|178180.3|178050.3|178141.4|178011.4|178183.6|178050.3|178139.8|177949.2|14
1730876450000|2024-11-06 07:00:50|178143|178013|178137.4|178007.4|178185.6|178015.7|178137.4|177980.3|14
1730876460000|2024-11-06 07:01:00|178137.3|178007.3|178141.6|178011.6|178142.1|178012.1|178134.1|178004.1|11
1730876470000|2024-11-06 07:01:10|178135.2|178005.2|178134.9|178004.9|178135.2|178005.2|178134.9|178004.9|2
1730876480000|2024-11-06 07:01:20|178138.3|178008.3|178141.5|178011.5|178183.5|178012.4|178137.6|177980.9|7
1730876490000|2024-11-06 07:01:30|178137.6|178007.6|178137.6|178007.6|178137.6|178007.6|178137.6|178007.6|1
1730876500000|2024-11-06 07:01:40|178143.8|178013.8|178159|178029|178161.9|178031.9|178139.5|178009.5|16
1730876510000|2024-11-06 07:01:50|178160.6|178030.6|178160.6|178030.6|178162.3|178032.3|178160.6|178030.6|4
1730876520000|2024-11-06 07:02:00|178161|178031|178160.2|178030.2|178171.3|178041.3|178159.5|178029.5|22
1730876530000|2024-11-06 07:02:10|178160.5|178030.5|178215.3|178085.3|178215.3|178085.3|178132.1|178023.7|21
1730876540000|2024-11-06 07:02:20|178210.2|178080.2|178235.2|178105.2|178237.6|178111.3|178195|178080.2|16
1730876550000|2024-11-06 07:02:30|178235.6|178105.6|178210.1|178120.1|178242.2|178149.7|178210.1|178105.6|22
1730876560000|2024-11-06 07:02:40|178216.8|178126.8|178210.4|178120.4|178230.5|178128.6|178204.8|178099.8|17
1730876570000|2024-11-06 07:02:50|178211.7|178121.7|178224.5|178094.5|178225.8|178121.7|178205.8|178094.5|9
1730876580000|2024-11-06 07:03:00|178220.4|178090.4|178162.2|178072.2|178220.4|178100|178162.2|178069.7|34
1730876590000|2024-11-06 07:03:10|178190|178060|178194.8|178064.8|178197.1|178067.1|178190|178060|11
1730876600000|2024-11-06 07:03:20|178197.8|178067.8|178214.7|178084.7|178225.7|178095.7|178197.8|178067.8|27
1730876610000|2024-11-06 07:03:30|178213.1|178083.1|178095.2|177965.2|178214.7|178084.7|178095.2|177965.2|26
1730876620000|2024-11-06 07:03:40|178093.5|177963.5|178154.7|178024.7|178156.4|178026.4|178087.8|177957.8|21
1730876630000|2024-11-06 07:03:50|178153.9|178023.9|178165.2|178035.2|178170.7|178040.7|178150.9|178020.9|15
1730876640000|2024-11-06 07:04:00|178167.2|178037.2|178165.5|178035.5|178177.7|178047.7|178160.5|178030.5|22
1730876650000|2024-11-06 07:04:10|178162.2|178032.2|178078.9|177948.9|178167.2|178037.2|178078.9|177948.9|15
1730876660000|2024-11-06 07:04:20|178081.6|177951.6|178060.7|177930.7|178096.5|177966.5|178051.9|177921.9|24
1730876670000|2024-11-06 07:04:30|178060|177930|178086.6|177956.6|178090.2|177960.2|178040.8|177910.8|16
1730876680000|2024-11-06 07:04:40|178086|177956|178068|177938|178086.3|177956.3|178068|177938|12
1730876690000|2024-11-06 07:04:50|178065.4|177935.4|178013.8|177883.8|178072.9|177942.9|178013.3|177883.3|20
1730876700000|2024-11-06 07:05:00|178000.6|177870.6|177944.7|177738.9|178000.6|177870.6|177898.8|177738.9|33
1730876710000|2024-11-06 07:05:10|177949.4|177742.7|177907.5|177693.8|178013.4|177878.4|177873.6|177685.1|26
1730876720000|2024-11-06 07:05:20|177902.3|177687.6|177785|177655|177902.3|177702.8|177778.3|177625.3|26
1730876730000|2024-11-06 07:05:30|177783.7|177653.7|177810|177602.2|177816|177653.7|177769.8|177586.5|27
1730876740000|2024-11-06 07:05:40|177808.7|177602.8|177758|177628|177812.2|177638.1|177740.1|177574|33
1730876750000|2024-11-06 07:05:50|177758.7|177628.7|177743.5|177653.5|177767|177666.5|177743.5|177628.7|15
1730876760000|2024-11-06 07:06:00|177753.6|177623.6|177767.4|177637.4|177818.5|177659.3|177753.6|177598.3|36
1730876770000|2024-11-06 07:06:10|177765.8|177635.8|177764.2|177634.2|177767|177637|177760|177630|28
1730876780000|2024-11-06 07:06:20|177749.1|177619.1|177740.8|177610.8|177754.3|177624.3|177691.6|177527.7|29
1730876790000|2024-11-06 07:06:30|177754.1|177624.1|177824|177694|177890.5|177726.6|177754.1|177609.3|20
1730876800000|2024-11-06 07:06:40|177817.2|177687.2|177884.4|177754.4|177911.3|177762.8|177817.2|177687.2|21
1730876810000|2024-11-06 07:06:50|177878.6|177748.6|177928.6|177720.6|177938.8|177785.5|177870|177693.5|25
1730876820000|2024-11-06 07:07:00|177934.4|177722.3|177963.9|177833.9|177965.5|177835.5|177930.5|177714.7|27
1730876830000|2024-11-06 07:07:10|177965.8|177835.8|178098.7|177858.5|178102.2|177858.5|177886.2|177756.2|23
1730876840000|2024-11-06 07:07:20|178107.4|177862.5|178173.3|177906.3|178179.6|177912.6|178107.4|177862.5|22
1730876850000|2024-11-06 07:07:30|178174.5|177907.5|178106.3|177867.1|178179.8|177935|178065|177865|23
1730876860000|2024-11-06 07:07:40|178106.1|177870.2|178011|177881|178106.1|177881.4|178005.4|177865.7|9
1730876870000|2024-11-06 07:07:50|178005.4|177875.4|178001.2|177871.2|178005.4|177875.4|178001.2|177871.2|2
1730876880000|2024-11-06 07:08:00|177999|177869|177997.4|177907.4|178005.4|177907.4|177975.5|177869|12
1730876890000|2024-11-06 07:08:10|178005.8|177915.8|178095.5|177881.3|178095.5|177917.8|178005.8|177879.9|18
1730876900000|2024-11-06 07:08:20|178096.3|177884.3|178227|177960|178251|177998.6|178094.6|177882.3|15
1730876910000|2024-11-06 07:08:30|178230|177963|178227.2|177960.2|178234.2|177967.2|178223.7|177956.7|19
1730876920000|2024-11-06 07:08:40|178225.7|177958.7|178228.3|177979.3|178238.5|177984|178210.2|177947.6|23
1730876930000|2024-11-06 07:08:50|178227|177980.7|178222.7|177955.7|178235.9|177994.6|178222.1|177955.1|26
1730876940000|2024-11-06 07:09:00|178224.4|177957.4|178199.6|177948.5|178226.1|177960.5|178180.3|177923.7|17
1730876950000|2024-11-06 07:09:10|178213.8|177946.8|178075.7|177945.7|178216.2|177949.2|178073.7|177936.7|22
1730876960000|2024-11-06 07:09:20|178076.5|177946.5|178077.5|177947.5|178077.9|177947.9|178056.4|177926.4|24
1730876970000|2024-11-06 07:09:30|178077.2|177947.2|178075.5|177945.5|178087.3|177957.3|178074.7|177944.7|24
1730876980000|2024-11-06 07:09:40|178076.4|177946.4|178003.7|177873.7|178078.2|177948.2|178000.9|177851.2|27
1730876990000|2024-11-06 07:09:50|178004.2|177874.2|178052.5|177922.5|178052.5|177922.5|178004.2|177874.2|2
1730877000000|2024-11-06 07:10:00|178079.3|177949.3|178092.9|177865.9|178165.1|177971.5|178056.9|177865.9|25
1730877010000|2024-11-06 07:10:10|178089.3|177871.9|178105.4|177900.8|178105.4|177941.9|178053.1|177854.6|26
1730877020000|2024-11-06 07:10:20|178104.3|177903.2|178027.5|177897.5|178104.3|177950.3|178027.5|177897.5|12
1730877030000|2024-11-06 07:10:30|178041|177911|178104|177901.3|178107.5|177950.6|178041|177891.9|14
1730877040000|2024-11-06 07:10:40|178106.2|177902.7|178131.3|178001.3|178131.3|178001.3|178082.6|177902.7|19
1730877050000|2024-11-06 07:10:50|178212.4|177973.1|178179.4|178049.4|178222.6|178057.8|178164.5|177966.9|29
1730877060000|2024-11-06 07:11:00|178218.7|178018.7|178202.5|178072.5|178221.5|178072.5|178162.7|177975.2|28
1730877070000|2024-11-06 07:11:10|178182.5|178092.5|178182.5|178092.5|178182.5|178092.5|178182.5|178092.5|1
1730877080000|2024-11-06 07:11:20|178174.6|178084.6|178174.9|178084.9|178183.5|178093.5|178174.6|178084.6|3
1730877090000|2024-11-06 07:11:30|178174.7|178084.7|178183.5|178093.5|178183.5|178093.5|178174.7|178084.7|2
1730877100000|2024-11-06 07:11:40|178180.2|178090.2|178180.2|178090.2|178180.2|178090.2|178180.2|178090.2|1
1730877110000|2024-11-06 07:11:50|178190.6|178100.6|178204.9|178074.9|178204.9|178112.9|178181.7|178067.7|9
1730877120000|2024-11-06 07:12:00|178200.4|178070.4|178191|178101|178200.8|178101|178189.8|178070.4|6
1730877130000|2024-11-06 07:12:10|178190.1|178100.1|178118.1|177873.9|178191|178101|178116.2|177869.7|24
1730877140000|2024-11-06 07:12:20|178111.1|177867.7|178116.8|177986.8|178170.2|177989.4|178100.2|177866.7|23
1730877150000|2024-11-06 07:12:30|178117.6|177987.6|178116.2|177986.2|178150.7|177988|178109.9|177950.3|32
1730877160000|2024-11-06 07:12:40|178115.9|177985.9|178066|177936|178154.3|177985.9|178058.8|177901.3|24
1730877170000|2024-11-06 07:12:50|178067.9|177937.9|178157.8|177956.8|178162|177956.8|178067.9|177904.5|9
1730877180000|2024-11-06 07:13:00|178117.7|177987.7|178066.5|177936.5|178148.9|177991.2|178063.3|177932.4|26
1730877190000|2024-11-06 07:13:10|178064.2|177934.2|178065.8|177935.8|178068|177938|178060.3|177930.3|21
1730877200000|2024-11-06 07:13:20|178066.2|177936.2|178064.7|177934.7|178067.2|177937.2|178060.2|177930.2|29
1730877210000|2024-11-06 07:13:30|178065.2|177935.2|178062.3|177932.3|178065.3|177935.3|178029.7|177899.7|23
1730877220000|2024-11-06 07:13:40|178061.9|177931.9|178063.6|177933.6|178065.9|177935.9|178059.9|177929.9|26
1730877230000|2024-11-06 07:13:50|178062.2|177932.2|178068.8|177938.8|178069|177939|178058.1|177928.1|16
1730877240000|2024-11-06 07:14:00|178067.8|177937.8|178062.9|177932.9|178067.8|177937.8|178060.5|177930.5|24
1730877250000|2024-11-06 07:14:10|178062.2|177932.2|178054.9|177924.9|178062.2|177932.2|178054.2|177924.2|28
1730877260000|2024-11-06 07:14:20|178054.2|177924.2|178060.9|177930.9|178063.6|177950.2|178035.2|177924.2|27
1730877270000|2024-11-06 07:14:30|178060.2|177930.2|178027.5|177823.3|178060.2|177930.2|177990.3|177804.5|28
1730877280000|2024-11-06 07:14:40|178029.3|177798.5|178036|177785.5|178097.1|177867.5|177997.5|177774|26
1730877290000|2024-11-06 07:14:50|178032.8|177788.1|178028.8|177793.1|178032.8|177798.7|178020.2|177788.1|6
1730877300000|2024-11-06 07:15:00|178029.1|177795.1|178032.7|177788.2|178032.8|177796.1|178023.1|177788.1|6
1730877310000|2024-11-06 07:15:10|177975.5|177845.5|177958.6|177828.6|178036.2|177845.5|177958.6|177766.6|25
1730877320000|2024-11-06 07:15:20|177958.7|177828.7|177994|177864|178017.5|177884.3|177950.8|177761.8|31
1730877330000|2024-11-06 07:15:30|177993.5|177863.5|177994.2|177864.2|178013.6|177883.6|177992.9|177862.9|24
1730877340000|2024-11-06 07:15:40|177994.5|177864.5|177980|177850|177994.5|177864.5|177979.5|177849.5|14
1730877350000|2024-11-06 07:15:50|177979.6|177849.6|178073.7|177821.7|178091.3|177914.2|177979.6|177821.7|22
1730877360000|2024-11-06 07:16:00|178058|177849.3|178021.7|177891.7|178062.2|177897.9|177998.8|177848.5|34
1730877370000|2024-11-06 07:16:10|178001|177871|177998|177868|178063.2|177901.7|177998|177825|37
1730877380000|2024-11-06 07:16:20|177997.8|177867.8|178021.8|177891.8|178042|177891.8|177997.5|177830.7|32
1730877390000|2024-11-06 07:16:30|178021.2|177891.2|178028.9|177898.9|178035.3|177905.3|178019.5|177889.5|28
1730877400000|2024-11-06 07:16:40|178028|177898|177977.9|177847.9|178034.3|177904.3|177977.9|177819.7|29
1730877410000|2024-11-06 07:16:50|177976.7|177846.7|177974.5|177844.5|177976.9|177846.9|177970.4|177840.4|23
1730877420000|2024-11-06 07:17:00|177975.2|177845.2|177980.5|177850.5|178007.2|177891|177968.7|177838.7|27
1730877430000|2024-11-06 07:17:10|177979.2|177849.2|177980.2|177850.2|177980.2|177850.2|177965.9|177835.9|27
1730877440000|2024-11-06 07:17:20|177980.5|177850.5|177950|177820|177991.1|177850.5|177948.5|177787.9|33
1730877450000|2024-11-06 07:17:30|177949.7|177819.7|177965.7|177835.7|177967.3|177837.3|177943.5|177813.5|30
1730877460000|2024-11-06 07:17:40|177965.4|177835.4|177962.3|177832.3|177970.2|177840.2|177956.5|177826.5|21
1730877470000|2024-11-06 07:17:50|177962.7|177832.7|177964|177834|177980|177850|177962.7|177832.7|22
1730877480000|2024-11-06 07:18:00|177963.7|177833.7|177989.2|177859.2|177989.2|177859.2|177949.5|177819.5|30
1730877490000|2024-11-06 07:18:10|177988.5|177858.5|177957.9|177867.9|177989.5|177883.4|177957.2|177849.2|31
1730877500000|2024-11-06 07:18:20|177958.2|177868.2|177979.7|177849.7|177979.7|177874.7|177956.9|177847.7|16
1730877510000|2024-11-06 07:18:30|177980.3|177850.3|177976|177846|177981.9|177851.9|177974.5|177844.5|20
1730877520000|2024-11-06 07:18:40|177981|177851|177967.2|177877.2|177987.7|177880.7|177965.3|177851|17
1730877530000|2024-11-06 07:18:50|177969.4|177879.4|177966.8|177876.8|177973.4|177883.4|177963.7|177873.7|13
1730877540000|2024-11-06 07:19:00|177966.9|177876.9|177903.7|177773.7|177966.9|177876.9|177899|177769|26
1730877550000|2024-11-06 07:19:10|177904|177774|177941.9|177811.9|177941.9|177811.9|177904|177774|15
1730877560000|2024-11-06 07:19:20|177942.2|177812.2|177942|177812|177943|177813|177936.2|177806.2|22
1730877570000|2024-11-06 07:19:30|177940.7|177810.7|177925.4|177835.4|177940.7|177835.4|177912.7|177782.7|22
1730877580000|2024-11-06 07:19:40|177921|177831|177887.9|177797.9|177927.5|177832.4|177887.9|177778.5|15
1730877590000|2024-11-06 07:19:50|177887.7|177797.7|177948.2|177818.2|177964.2|177861.2|177887.4|177788.8|33
1730877600000|2024-11-06 07:20:00|177948.7|177818.7|177902.5|177772.5|177962.7|177832.7|177902.5|177772.5|20
1730877620000|2024-11-06 07:20:20|177865.2|177735.2|177871.7|177741.7|177881.8|177751.8|177865.2|177735.2|11
1730877630000|2024-11-06 07:20:30|177872.1|177742.1|177881|177751|177882.7|177752.7|177867.6|177737.6|23
1730877640000|2024-11-06 07:20:40|177882|177752|177881.5|177751.5|177889|177759|177876.4|177746.4|17
1730877650000|2024-11-06 07:20:50|177788.9|177658.9|177774|177644|177788.9|177658.9|177771.8|177641.8|20
1730877660000|2024-11-06 07:21:00|177771.4|177641.4|177850.5|177720.5|177930.3|177750.2|177762.2|177632.2|37
1730877670000|2024-11-06 07:21:10|177850.7|177720.7|177885|177666|177893|177720.7|177836.7|177653.3|27
1730877680000|2024-11-06 07:21:20|177886|177665.7|177921.7|177662|177921.7|177679.7|177866.7|177645.5|27
1730877690000|2024-11-06 07:21:30|177920|177655.7|177916.5|177649.5|177920|177719.5|177849.3|177648.7|22
1730877700000|2024-11-06 07:21:40|177916.7|177649.7|177919.3|177679.3|177933.5|177691.7|177909.3|177649.7|29
1730877710000|2024-11-06 07:21:50|177918|177676.7|177923.7|177679.7|177930|177732.5|177862.3|177662|22
1730877720000|2024-11-06 07:22:00|177926|177713.3|177909.9|177779.9|177956.7|177779.9|177901.5|177713.3|23
1730877730000|2024-11-06 07:22:10|177943.1|177742.4|177945|177815|177978.5|177815|177904.5|177736|30
1730877740000|2024-11-06 07:22:20|177945.7|177815.7|177918.7|177788.7|178011|177821.5|177918.7|177751.5|31
1730877750000|2024-11-06 07:22:30|177919.8|177789.8|177897.7|177767.7|177922.5|177801|177886.9|177756.9|26
1730877760000|2024-11-06 07:22:40|177896|177766|177883.2|177753.2|177896|177766|177879.8|177749.8|32
1730877770000|2024-11-06 07:22:50|177882.5|177752.5|177887|177797|177903.5|177813.5|177871|177752.5|24
1730877780000|2024-11-06 07:23:00|177886.5|177796.5|177909.4|177779.4|177909.4|177800.9|177883.7|177773.2|12
1730877790000|2024-11-06 07:23:10|177885.9|177795.9|177956.6|177826.6|177992.7|177832.2|177885.9|177777|27
1730877800000|2024-11-06 07:23:20|177936.5|177846.5|177941.2|177811.2|177954.7|177851.8|177884.3|177794.3|31
1730877810000|2024-11-06 07:23:30|177949.5|177819.5|177959.2|177829.2|177963.2|177833.2|177949.5|177819.5|21
1730877820000|2024-11-06 07:23:40|177959.1|177829.1|177985|177855|177989.8|177871.5|177956.1|177826.1|24
1730877830000|2024-11-06 07:23:50|177992.8|177862.8|178011.5|177881.5|178022.2|177915.5|177965|177850|29
1730877840000|2024-11-06 07:24:00|177987.5|177897.5|177962|177872|177987.5|177897.5|177960.9|177843.7|19
1730877850000|2024-11-06 07:24:10|177953.7|177863.7|177945.9|177815.9|177963.5|177863.7|177927.9|177815.9|21
1730877860000|2024-11-06 07:24:20|177945.8|177815.8|177846.5|177756.5|177946.2|177836.2|177846.5|177731.8|25
1730877870000|2024-11-06 07:24:30|177869.9|177739.9|177846.1|177716.1|177883.5|177769|177839.7|177716.1|25
1730877880000|2024-11-06 07:24:40|177852.5|177722.5|177873.6|177743.6|177873.9|177743.9|177829|177720|19
1730877890000|2024-11-06 07:24:50|177874.4|177744.4|177854.5|177764.5|177875.9|177764.5|177843|177744.4|17
1730877900000|2024-11-06 07:25:00|177854|177764|177856.4|177766.4|177883.9|177777|177854|177748|20
1730877910000|2024-11-06 07:25:10|177862.9|177772.9|177857.5|177767.5|177872|177782|177854.2|177764.2|11
1730877920000|2024-11-06 07:25:20|177857|177767|177808|177718|177857|177767|177795.5|177692.5|20
1730877930000|2024-11-06 07:25:30|177807.5|177717.5|177813.5|177723.5|177836.9|177733|177803|177706.5|18
1730877940000|2024-11-06 07:25:40|177814.5|177724.5|177832.2|177702.2|177840.1|177727|177805|177699|18
1730877950000|2024-11-06 07:25:50|177834|177704|177799|177709|177834|177726.2|177799|177683.7|24
1730877960000|2024-11-06 07:26:00|177791|177701|177806|177716|177811|177721|177771.4|177666.2|25
1730877970000|2024-11-06 07:26:10|177807|177717|177809.5|177719.5|177809.5|177719.5|177804.5|177714.5|8
1730877980000|2024-11-06 07:26:20|177806|177716|177806|177716|177823.5|177719.5|177803.5|177687.9|9
1730877990000|2024-11-06 07:26:30|177806.5|177716.5|177819.5|177729.5|177823.5|177733.5|177806|177716|6
1730878000000|2024-11-06 07:26:40|177818|177728|177845.7|177755.7|177875.8|177776|177801.5|177688.1|27
1730878010000|2024-11-06 07:26:50|177871.5|177741.5|177858|177768|177871.5|177778.5|177847|177741.5|27
1730878020000|2024-11-06 07:27:00|177844.9|177754.9|177894.5|177804.5|177910.2|177804.5|177844.9|177754.9|20
1730878030000|2024-11-06 07:27:10|177893|177803|177889.5|177799.5|177916.9|177812|177885|177773.1|23
1730878040000|2024-11-06 07:27:20|177916.3|177786.3|177888.5|177798.5|177920.3|177812|177888.5|177778.4|21
1730878050000|2024-11-06 07:27:30|177894.5|177804.5|177894.5|177804.5|177895|177805|177888|177798|17
1730878060000|2024-11-06 07:27:40|177895|177805|177853|177763|177900.5|177810.5|177850.5|177760.5|18
1730878070000|2024-11-06 07:27:50|177852|177762|177855.5|177765.5|177884.5|177774|177828|177738|34
1730878080000|2024-11-06 07:28:00|177856|177766|177921|177831|177921|177831|177856|177749.2|20
1730878090000|2024-11-06 07:28:10|177918.5|177828.5|177880|177790|177948.7|177844.1|177880|177790|26
1730878100000|2024-11-06 07:28:20|177879.9|177789.9|177872.9|177742.9|177897.7|177803.4|177849.4|177740.9|28
1730878110000|2024-11-06 07:28:30|177873.2|177743.2|177838.2|177708.2|177874.5|177744.5|177836.9|177706.9|23
1730878120000|2024-11-06 07:28:40|177820|177730|177798.5|177708.5|177827.4|177733|177787.5|177690.6|37
1730878130000|2024-11-06 07:28:50|177798|177708|177795.5|177705.5|177834.7|177727|177792.5|177690|35
1730878140000|2024-11-06 07:29:00|177800.2|177710.2|177766.5|177676.5|177801.4|177710.2|177766.5|177660.2|24
1730878150000|2024-11-06 07:29:10|177754.9|177664.9|177776.8|177686.8|177777.2|177687.2|177752|177662|28
1730878160000|2024-11-06 07:29:20|177775.5|177685.5|177793.2|177663.2|177793.2|177685.5|177766|177662.2|28
1730878170000|2024-11-06 07:29:30|177793.5|177663.5|177824.9|177694.9|177854.7|177708.9|177785.5|177651.7|33
1730878180000|2024-11-06 07:29:40|177822.8|177692.8|177755.5|177625.5|177870|177698|177755.5|177563|32
1730878190000|2024-11-06 07:29:50|177755.2|177625.2|177749|177619|177822.7|177637|177746|177543.4|29
1730878200000|2024-11-06 07:30:00|177753.8|177623.8|177750.5|177620.5|177799.3|177639.8|177738.7|177536.6|36
1730878210000|2024-11-06 07:30:10|177752.5|177622.5|177716.3|177586.3|177766.7|177622.5|177692.7|177538.5|38
1730878220000|2024-11-06 07:30:20|177717|177587|177692.8|177562.8|177764.3|177614.4|177692.8|177529.3|37
1730878230000|2024-11-06 07:30:30|177692.2|177562.2|177699.8|177569.8|177750.3|177584|177667.2|177524.7|32
1730878240000|2024-11-06 07:30:40|177690.3|177560.3|177621.8|177491.8|177706.5|177576.5|177621.8|177452|37
1730878250000|2024-11-06 07:30:50|177622.3|177492.3|177618.5|177488.5|177666|177493.8|177605.9|177444.3|31
1730878260000|2024-11-06 07:31:00|177625.4|177495.4|177603.2|177473.2|177626.7|177496.7|177591.7|177461.7|32
1730878270000|2024-11-06 07:31:10|177602.5|177472.5|177630.3|177500.3|177695.6|177502.3|177588.8|177427.3|36
1730878280000|2024-11-06 07:31:20|177629.5|177499.5|177646.5|177431|177670.7|177500.7|177620.4|177431|33
1730878290000|2024-11-06 07:31:30|177644|177432.5|177533.8|177403.8|177644|177471|177516.3|177363.7|34
1730878300000|2024-11-06 07:31:40|177534|177404|177491.8|177361.8|177578.3|177404|177490.8|177331.3|29
1730878310000|2024-11-06 07:31:50|177492.2|177362.2|177395.7|177265.7|177525.2|177362.2|177395.2|177234.3|38
1730878320000|2024-11-06 07:32:00|177395.5|177265.5|177418.5|177288.5|177423.8|177293.8|177390.2|177260.2|32
1730878330000|2024-11-06 07:32:10|177426.8|177296.8|177459|177329|177459|177338|177424.4|177295|34
1730878340000|2024-11-06 07:32:20|177462|177332|177493.7|177363.7|177495.3|177365.3|177462|177332|36
1730878350000|2024-11-06 07:32:30|177493.4|177363.4|177469.5|177379.5|177510.8|177387.7|177469.4|177362.7|24
1730878360000|2024-11-06 07:32:40|177471|177381|177509.4|177419.4|177535.5|177419.4|177471|177364.7|27
1730878370000|2024-11-06 07:32:50|177533|177403|177487.2|177397.2|177533|177403|177476.2|177366.9|35
1730878380000|2024-11-06 07:33:00|177478.9|177388.9|177467.8|177377.8|177497.5|177390.5|177466.5|177360.9|25
1730878390000|2024-11-06 07:33:10|177466.9|177376.9|177452.8|177362.8|177478.9|177376.9|177446.5|177342.4|30
1730878400000|2024-11-06 07:33:20|177449.9|177359.9|177497.7|177367.7|177504.4|177397.5|177449.9|177349.2|30
1730878410000|2024-11-06 07:33:30|177479.3|177389.3|177496.2|177366.2|177528.2|177398.2|177479.3|177366.2|37
1730878420000|2024-11-06 07:33:40|177494.5|177364.5|177515.7|177385.7|177552|177389.7|177470.9|177351|34
1730878430000|2024-11-06 07:33:50|177519|177389|177480.9|177390.9|177522.9|177416.7|177472.2|177363.9|37
1730878440000|2024-11-06 07:34:00|177482.8|177392.8|177478|177388|177500.3|177392.9|177475|177366.7|23
1730878450000|2024-11-06 07:34:10|177478.9|177388.9|177478.4|177388.4|177499.5|177391.5|177467.2|177363.2|23
1730878460000|2024-11-06 07:34:20|177479.4|177389.4|177456|177366|177535|177394.7|177456|177335|33
1730878470000|2024-11-06 07:34:30|177474.7|177344.7|177490.5|177400.5|177507.2|177400.9|177454.9|177344.2|33
1730878480000|2024-11-06 07:34:40|177485.5|177395.5|177519.7|177389.7|177519.7|177399.9|177479.9|177369.7|36
1730878490000|2024-11-06 07:34:50|177517.3|177387.3|177491.3|177361.3|177517.3|177405.2|177488.9|177361.3|33
1730878500000|2024-11-06 07:35:00|177482|177352|177534.3|177404.3|177587|177429|177476|177346|30
1730878510000|2024-11-06 07:35:10|177534.4|177404.4|177480.4|177350.4|177534.4|177404.4|177480.4|177350.4|26
1730878520000|2024-11-06 07:35:20|177478.4|177348.4|177482.2|177352.2|177494.9|177382.5|177458.2|177347.2|25
1730878530000|2024-11-06 07:35:30|177481.9|177351.9|177455.2|177365.2|177482.5|177371|177452|177347.2|27
1730878540000|2024-11-06 07:35:40|177455.5|177365.5|177466.8|177376.8|177498.8|177385.9|177455.5|177357.5|25
1730878550000|2024-11-06 07:35:50|177469.2|177379.2|177443.7|177353.7|177469.2|177379.2|177428|177338|28
1730878560000|2024-11-06 07:36:00|177445.2|177355.2|177442.5|177352.5|177465.5|177355.2|177442|177335.5|21
1730878570000|2024-11-06 07:36:10|177441.4|177351.4|177507|177377|177511.7|177381.7|177438.7|177337.7|33
1730878580000|2024-11-06 07:36:20|177507.7|177377.7|177485.9|177395.9|177507.7|177403.3|177481.9|177367.2|24
1730878590000|2024-11-06 07:36:30|177485.2|177395.2|177508.5|177418.5|177512.8|177422.8|177485.2|177395.2|17
1730878600000|2024-11-06 07:36:40|177510.5|177420.5|177655.5|177525.5|177656.7|177526.7|177486.8|177393.4|27
1730878610000|2024-11-06 07:36:50|177656|177526|177628.7|177498.7|177684.3|177526|177610.2|177429.7|35
1730878620000|2024-11-06 07:37:00|177626.8|177496.8|177587|177457|177626.8|177496.8|177576.6|177446.6|35
1730878630000|2024-11-06 07:37:10|177581.5|177451.5|177534.5|177444.5|177581.5|177460|177534.5|177444.2|23
1730878640000|2024-11-06 07:37:20|177527|177437|177536.4|177446.4|177550.4|177460.4|177516|177426|32
1730878650000|2024-11-06 07:37:30|177557|177467|177564.4|177474.4|177564.4|177474.4|177539.5|177449.5|30
1730878660000|2024-11-06 07:37:40|177569|177479|177590|177500|177603.5|177513.5|177565|177475|32
1730878670000|2024-11-06 07:37:50|177591.5|177501.5|177590.9|177500.9|177630|177513.5|177567.5|177477.5|33
1730878680000|2024-11-06 07:38:00|177587.9|177497.9|177598.3|177508.3|177653.7|177531|177587.9|177485.8|32
1730878690000|2024-11-06 07:38:10|177597.7|177507.7|177594.5|177504.5|177601.2|177511.2|177585.5|177495.5|28
1730878700000|2024-11-06 07:38:20|177603.9|177513.9|177590.5|177500.5|177623.4|177533.4|177589|177499|23
1730878710000|2024-11-06 07:38:30|177586|177496|177564.6|177434.6|177595.3|177505.3|177555.5|177434.6|31
1730878720000|2024-11-06 07:38:40|177564.7|177434.7|177504.5|177414.5|177573.5|177465|177496.5|177380.7|34
1730878730000|2024-11-06 07:38:50|177506|177416|177434.6|177304.6|177513.2|177423.2|177412|177300.5|26
1730878740000|2024-11-06 07:39:00|177432.3|177302.3|177431|177301|177437.4|177307.4|177422|177292|29
1730878750000|2024-11-06 07:39:10|177432|177302|177430.8|177300.8|177486.8|177361.5|177419.7|177289.7|30
1730878760000|2024-11-06 07:39:20|177427.8|177297.8|177419.7|177289.7|177438.9|177308.9|177416.5|177286.5|28
1730878770000|2024-11-06 07:39:30|177418.3|177288.3|177399|177309|177418.3|177317.1|177376.5|177270.4|30
1730878780000|2024-11-06 07:39:40|177395|177305|177410|177320|177424.2|177334.2|177395|177305|28
1730878790000|2024-11-06 07:39:50|177415.5|177325.5|177382.5|177292.5|177423.4|177325.5|177371|177279.4|27
1730878800000|2024-11-06 07:40:00|177372|177282|177373|177283|177389|177299|177334|177227.5|31
1730878810000|2024-11-06 07:40:10|177368.2|177278.2|177325.5|177235.5|177395|177281|177312.5|177222.5|35
1730878820000|2024-11-06 07:40:20|177320.5|177230.5|177325.2|177235.2|177336.8|177246.8|177320.5|177230.5|33
1730878830000|2024-11-06 07:40:30|177324.5|177234.5|177323.2|177233.2|177333.2|177243.2|177314.4|177224.4|29
1730878840000|2024-11-06 07:40:40|177325.2|177235.2|177333.4|177203.4|177344.2|177235.8|177298.7|177168.7|34
1730878850000|2024-11-06 07:40:50|177342.4|177212.4|177339.2|177209.2|177342.4|177212.4|177330.5|177200.5|29
1730878860000|2024-11-06 07:41:00|177339.9|177209.9|177282.2|177192.2|177343.7|177232.5|177282.2|177192.2|32
1730878870000|2024-11-06 07:41:10|177299.3|177169.3|177350.1|177220.1|177362|177232|177299.3|177169.3|35
1730878880000|2024-11-06 07:41:20|177351.8|177221.8|177412.6|177282.6|177414.3|177284.3|177347.2|177217.2|30
1730878890000|2024-11-06 07:41:30|177411.6|177281.6|177343.2|177213.2|177411.6|177297.5|177342.2|177212.2|29
1730878900000|2024-11-06 07:41:40|177346.8|177216.8|177323|177233|177353|177253.9|177314.9|177212.7|32
1730878910000|2024-11-06 07:41:50|177324.4|177234.4|177396.8|177266.8|177396.8|177266.8|177321.9|177211.4|26
1730878920000|2024-11-06 07:42:00|177396.7|177266.7|177461.5|177331.5|177467.2|177337.2|177396.7|177266.7|35
1730878930000|2024-11-06 07:42:10|177461|177331|177464|177334|177469.6|177339.6|177452.5|177322.5|22
1730878940000|2024-11-06 07:42:20|177463.6|177333.6|177520.6|177390.6|177520.6|177390.6|177457.7|177327.7|35
1730878950000|2024-11-06 07:42:30|177522.7|177392.7|177526.3|177396.3|177538.6|177408.6|177522.7|177392.7|22
1730878960000|2024-11-06 07:42:40|177524.5|177394.5|177578.1|177448.1|177597.6|177467.6|177511.5|177333.3|26
1730878970000|2024-11-06 07:42:50|177596.9|177466.9|177611.3|177481.3|177664.5|177482.5|177580.9|177428.5|26
1730878980000|2024-11-06 07:43:00|177611.6|177481.6|177607.3|177477.3|177625.3|177495.3|177599.5|177469.5|31
1730878990000|2024-11-06 07:43:10|177608.3|177478.3|177733.8|177603.8|177767.8|177608|177608.3|177478.3|28
1730879000000|2024-11-06 07:43:20|177742.5|177612.5|177738|177608|177744.5|177614.5|177729|177599|17
1730879010000|2024-11-06 07:43:30|177740.5|177610.5|177717.2|177587.2|177742.2|177612.2|177717.2|177587.2|28
1730879020000|2024-11-06 07:43:40|177720.2|177590.2|177745.9|177615.9|177745.9|177615.9|177693.4|177590.2|16
1730879030000|2024-11-06 07:43:50|177744.9|177614.9|177799.3|177669.3|177804.5|177674.5|177724.8|177594.8|22
1730879040000|2024-11-06 07:44:00|177799.4|177669.4|177816.9|177686.9|177818.2|177688.2|177791.9|177661.9|25
1730879050000|2024-11-06 07:44:10|177816.4|177686.4|177810.5|177720.5|177830|177720.5|177803.5|177686|20
1730879060000|2024-11-06 07:44:20|177806|177716|177883.1|177753.1|177896.6|177766.6|177802.2|177712.2|31
1730879070000|2024-11-06 07:44:30|177885.7|177755.7|177863.5|177773.5|177894.9|177773.5|177863.5|177752.9|34
1730879080000|2024-11-06 07:44:40|177877.5|177747.5|177782.5|177652.5|177877.5|177747.5|177782.5|177652.5|28
1730879090000|2024-11-06 07:44:50|177783|177653|177763.9|177633.9|177806.6|177684|177763.9|177633.9|30
1730879100000|2024-11-06 07:45:00|177762.2|177632.2|177766.7|177636.7|177768.5|177638.5|177762.2|177632.2|15
1730879110000|2024-11-06 07:45:10|177763.9|177633.9|177718|177628|177763.9|177637|177715.5|177599|28
1730879120000|2024-11-06 07:45:20|177715.5|177625.5|177712.6|177622.6|177737.2|177628.3|177696|177594.2|30
1730879130000|2024-11-06 07:45:30|177711.6|177621.6|177627.5|177537.5|177711.6|177621.6|177624.7|177513.9|28
1730879140000|2024-11-06 07:45:40|177627|177537|177635|177545|177640.5|177550.5|177612|177522|24
1730879150000|2024-11-06 07:45:50|177632.5|177542.5|177633|177543|177642.5|177552.5|177624.5|177534.5|25
1730879160000|2024-11-06 07:46:00|177624|177534|177587.1|177457.1|177646.2|177547.5|177562|177450.2|35
1730879170000|2024-11-06 07:46:10|177590.9|177460.9|177496.4|177406.4|177591.7|177461.7|177496.4|177406.4|32
1730879180000|2024-11-06 07:46:20|177488.9|177398.9|177464.7|177374.7|177503.4|177413.4|177462.2|177352|36
1730879190000|2024-11-06 07:46:30|177482|177392|177424.5|177294.5|177495.7|177392|177408|177292.2|33
1730879200000|2024-11-06 07:46:40|177423.5|177293.5|177401|177311|177438.7|177336.6|177395|177293.5|35
1730879210000|2024-11-06 07:46:50|177404.5|177314.5|177411|177321|177414.5|177324.5|177392|177302|29
1730879220000|2024-11-06 07:47:00|177403|177313|177338.5|177248.5|177407|177317|177338.5|177239.9|31
1730879230000|2024-11-06 07:47:10|177340|177250|177355|177225|177359.5|177251.5|177330.5|177219.6|29
1730879240000|2024-11-06 07:47:20|177354|177224|177365.8|177235.8|177395.1|177265.1|177354|177224|33
1730879250000|2024-11-06 07:47:30|177365.5|177235.5|177347.5|177257.5|177373.4|177268.7|177344.3|177230.5|26
1730879260000|2024-11-06 07:47:40|177346.5|177256.5|177373|177283|177421|177293|177337.5|177247.5|34
1730879270000|2024-11-06 07:47:50|177372.2|177282.2|177352|177262|177372.5|177282.5|177332.7|177242.7|24
1730879280000|2024-11-06 07:48:00|177351|177261|177339|177249|177393.5|177296.5|177337.5|177243.3|35
1730879290000|2024-11-06 07:48:10|177338.5|177248.5|177335.5|177245.5|177345.1|177255.1|177327.5|177237.5|21
1730879300000|2024-11-06 07:48:20|177338|177248|177370.8|177240.8|177419.7|177283|177338|177213.3|32
1730879310000|2024-11-06 07:48:30|177374|177244|177353.5|177223.5|177374|177249.4|177339|177209|32
1730879320000|2024-11-06 07:48:40|177354.2|177224.2|177251.2|177121.2|177360.5|177230.5|177250.8|177117|32
1730879330000|2024-11-06 07:48:50|177257.2|177127.2|177250.2|177160.2|177274.2|177177.4|177243.7|177127.2|29
1730879340000|2024-11-06 07:49:00|177251|177161|177239.7|177149.7|177274.5|177166.5|177239.7|177137.9|27
1730879350000|2024-11-06 07:49:10|177246.2|177156.2|177250.5|177160.5|177250.5|177160.5|177226.4|177116.5|30
1730879360000|2024-11-06 07:49:20|177260.3|177170.3|177256.5|177166.5|177360.2|177252.5|177255|177162.7|38
1730879370000|2024-11-06 07:49:30|177259.5|177169.5|177262.5|177172.5|177264.5|177174.5|177240|177150|31
1730879380000|2024-11-06 07:49:40|177275.8|177185.8|177260|177170|177280.5|177190.5|177254|177164|26
1730879390000|2024-11-06 07:49:50|177260.5|177170.5|177352|177222|177368|177246.5|177257|177167|26
1730879400000|2024-11-06 07:50:00|177351.5|177221.5|177333.4|177243.4|177351.5|177251.9|177330|177210.2|16
1730879410000|2024-11-06 07:50:10|177329.4|177239.4|177387.9|177297.9|177395.5|177298.5|177329.4|177239.4|33
1730879420000|2024-11-06 07:50:20|177388.2|177298.2|177384.3|177254.3|177390.2|177300.2|177373.5|177245.6|29
1730879430000|2024-11-06 07:50:30|177383.5|177253.5|177343.5|177253.5|177384.9|177275|177343.5|177221|25
1730879440000|2024-11-06 07:50:40|177343.7|177253.7|177376.4|177286.4|177388.7|177293|177343.7|177228.5|30
1730879450000|2024-11-06 07:50:50|177376|177286|177488|177358|177495.2|177365.2|177370.8|177240.8|31
1730879460000|2024-11-06 07:51:00|177489.4|177359.4|177481.5|177351.5|177525|177365.5|177455.8|177309|31
1730879470000|2024-11-06 07:51:10|177480.9|177350.9|177420|177290|177481.7|177351.7|177420|177290|22
1730879480000|2024-11-06 07:51:20|177423.2|177293.2|177483.4|177393.4|177494.5|177393.4|177410|177289|32
1730879490000|2024-11-06 07:51:30|177503.5|177373.5|177483|177393|177507.9|177403|177476|177365.4|30
1730879500000|2024-11-06 07:51:40|177487.5|177397.5|177474.4|177384.4|177491.5|177401.5|177472.5|177382.5|34
1730879510000|2024-11-06 07:51:50|177445.7|177315.7|177424.5|177334.5|177461.8|177345|177412.4|177304.4|24
1730879520000|2024-11-06 07:52:00|177421.5|177331.5|177420.5|177330.5|177438.5|177348.5|177418|177328|25
1730879530000|2024-11-06 07:52:10|177420|177330|177425.5|177335.5|177431|177341|177412.5|177322.5|26
1730879540000|2024-11-06 07:52:20|177426.5|177336.5|177449.5|177359.5|177452.7|177362.7|177426.5|177336.5|33
1730879550000|2024-11-06 07:52:30|177441.5|177351.5|177463|177373|177487|177373|177441.5|177349.9|27
1730879560000|2024-11-06 07:52:40|177462.9|177372.9|177469.5|177379.5|177471.4|177381.4|177458.9|177368.9|18
1730879570000|2024-11-06 07:52:50|177460|177370|177461.9|177331.9|177514.8|177384.8|177457.7|177327.7|21
1730879580000|2024-11-06 07:53:00|177461.3|177331.3|177417|177327|177461.3|177353.3|177411|177321|32
1730879590000|2024-11-06 07:53:10|177415.5|177325.5|177388|177298|177421|177331|177385|177295|29
1730879600000|2024-11-06 07:53:20|177384.5|177294.5|177380.5|177290.5|177384.5|177294.5|177371.5|177281.5|29
1730879610000|2024-11-06 07:53:30|177381|177291|177388.5|177298.5|177389.5|177299.5|177363|177273|33
1730879620000|2024-11-06 07:53:40|177384|177294|177395|177305|177402.5|177312.5|177378.5|177288.5|30
1730879630000|2024-11-06 07:53:50|177392|177302|177374.9|177284.9|177392|177302|177373|177283|21
1730879640000|2024-11-06 07:54:00|177366.8|177276.8|177384.5|177294.5|177402.5|177312.5|177366.8|177276.8|24
1730879650000|2024-11-06 07:54:10|177381.5|177291.5|177306.2|177216.2|177385.9|177295.9|177300.7|177210.7|32
1730879660000|2024-11-06 07:54:20|177309.6|177219.6|177291.5|177201.5|177315.5|177219.6|177281.5|177176.3|27
1730879670000|2024-11-06 07:54:30|177292.5|177202.5|177304|177214|177305.5|177215.5|177292.5|177202.5|29
1730879680000|2024-11-06 07:54:40|177304.5|177214.5|177319|177229|177319|177229|177304.5|177214.5|15
1730879690000|2024-11-06 07:54:50|177314|177224|177309.5|177219.5|177315.5|177225.5|177305.5|177215.5|14
1730879700000|2024-11-06 07:55:00|177308.5|177218.5|177292.4|177162.4|177313|177223|177274.2|177162.4|23
1730879710000|2024-11-06 07:55:10|177292.7|177162.7|177295.2|177165.2|177295.2|177197|177265|177160.5|27
1730879720000|2024-11-06 07:55:20|177270|177180|177243|177153|177270.5|177180.5|177243|177153|4
1730879730000|2024-11-06 07:55:30|177289.5|177159.5|177231.9|177101.9|177289.5|177171|177211|177101.9|36
1730879740000|2024-11-06 07:55:40|177231.4|177101.4|177239.8|177149.8|177298.4|177173.5|177210.5|177101.4|33
1730879750000|2024-11-06 07:55:50|177223.9|177133.9|177266|177136|177266|177138.8|177208.4|177118.4|24
1730879760000|2024-11-06 07:56:00|177268.5|177138.5|177162.9|177072.9|177272.7|177161.4|177162|177072|35
1730879770000|2024-11-06 07:56:10|177159.5|177069.5|177184.9|177054.9|177184.9|177074.5|177158|177047.3|18
1730879780000|2024-11-06 07:56:20|177181.5|177051.5|177171.2|177081.2|177192.7|177081.5|177171.2|177051.5|24
1730879790000|2024-11-06 07:56:30|177171.9|177081.9|177173.9|177043.9|177196.2|177084.8|177162.4|177043.9|23
1730879800000|2024-11-06 07:56:40|177177.4|177047.4|177129.5|177039.5|177177.4|177047.4|177116|177005|37
1730879810000|2024-11-06 07:56:50|177134|177044|176973.3|176843.3|177166.9|177055|176961.1|176779.7|33
1730879820000|2024-11-06 07:57:00|176976|176846|177032.5|176825.3|177064.3|176870.2|176974|176812|33
1730879830000|2024-11-06 07:57:10|176992.6|176862.6|176991.3|176861.3|177063.7|176862.6|176991.3|176805.7|8
1730879840000|2024-11-06 07:57:20|176991.8|176861.8|177065.7|176798.7|177067.7|176861.8|176991.8|176798.4|25
1730879850000|2024-11-06 07:57:30|177056|176837.9|177068.2|176938.2|177153|176956.9|177041|176837.9|38
1730879860000|2024-11-06 07:57:40|177069.2|176939.2|177123.5|176918|177141.7|176956.7|177058.7|176880.7|33
1730879870000|2024-11-06 07:57:50|177080.4|176919|177057.9|176927.9|177140|176962.5|177057.9|176873|30
1730879880000|2024-11-06 07:58:00|177060.1|176930.1|177057.8|176927.8|177118.7|176953.7|177049.5|176886.3|33
1730879890000|2024-11-06 07:58:10|177057.9|176927.9|177007|176917|177057.9|176929.9|177006.5|176898.9|24
1730879900000|2024-11-06 07:58:20|177007.5|176917.5|177062.8|176932.8|177063.2|176935.7|177004.5|176900.6|23
1730879910000|2024-11-06 07:58:30|177063.5|176933.5|177064.4|176934.4|177081.2|176979.5|177053.5|176929.1|23
1730879920000|2024-11-06 07:58:40|177061.5|176931.5|177049.5|176919.5|177065.9|176939.5|177019.5|176897.5|29
1730879930000|2024-11-06 07:58:50|177055|176925|177152.5|177022.5|177152.5|177022.5|177018.5|176925|27
1730879940000|2024-11-06 07:59:00|177155.5|177025.5|177190|177060|177191.5|177082.5|177155.5|177025.5|35
1730879950000|2024-11-06 07:59:10|177167|177077|177169|177079|177191.3|177088|177166|177051.4|20
1730879960000|2024-11-06 07:59:20|177169.5|177079.5|177183|177053|177185.8|177079.5|177149|177039|25
1730879970000|2024-11-06 07:59:30|177179.8|177049.8|177220.3|177090.3|177220.3|177090.3|177179.8|177049.8|15
1730879980000|2024-11-06 07:59:40|177220.6|177090.6|177229.3|177099.3|177229.3|177099.3|177220.6|177090.6|11
1730879990000|2024-11-06 07:59:50|177232|177102|177292.7|177162.7|177295.4|177186.2|177220|177090|21
1730880000000|2024-11-06 08:00:00|177295.1|177165.1|177268.6|177138.6|177306.8|177173.6|177264.7|177102.1|39
1730880010000|2024-11-06 08:00:10|177279.7|177149.7|177262.7|177132.7|177279.7|177149.7|177254.2|177124.2|27
1730880020000|2024-11-06 08:00:20|177261.7|177131.7|177257.6|177127.6|177267.3|177137.3|177248.2|177118.2|29
1730880030000|2024-11-06 08:00:30|177256.2|177126.2|177309.5|177179.5|177322.4|177192.4|177256.2|177113.6|33
1730880040000|2024-11-06 08:00:40|177309.9|177179.9|177311.5|177181.5|177313.8|177183.8|177278.3|177148.3|28
1730880050000|2024-11-06 08:00:50|177315.5|177185.5|177311.9|177181.9|177321.2|177191.2|177297.3|177167.3|31
1730880060000|2024-11-06 08:01:00|177311.2|177181.2|177312.8|177182.8|177313.7|177183.7|177306.1|177176.1|32
1730880070000|2024-11-06 08:01:10|177314.5|177184.5|177319.5|177189.5|177319.5|177189.5|177308.9|177178.9|28
1730880080000|2024-11-06 08:01:20|177322.2|177192.2|177332|177202|177334.5|177204.5|177322.2|177192.2|17
1730880090000|2024-11-06 08:01:30|177327.7|177197.7|177409.1|177279.1|177419.6|177289.6|177327.2|177197.2|14
1730880100000|2024-11-06 08:01:40|177410.1|177280.1|177431.7|177301.7|177433.2|177303.2|177410.1|177280.1|13
1730880110000|2024-11-06 08:01:50|177428|177298|177424.5|177294.5|177430|177300|177421.7|177291.7|15
1730880120000|2024-11-06 08:02:00|177424.2|177294.2|177436.4|177306.4|177436.4|177306.4|177422.9|177292.9|14
1730880130000|2024-11-06 08:02:10|177434.8|177304.8|177430.1|177300.1|177435.6|177305.6|177427.4|177297.4|16
1730880140000|2024-11-06 08:02:20|177428.1|177298.1|177427|177297|177431.1|177301.1|177426.1|177296.1|18
1730880150000|2024-11-06 08:02:30|177426.8|177296.8|177424|177294|177428.6|177298.6|177415.8|177285.8|26
1730880160000|2024-11-06 08:02:40|177421.5|177291.5|177403|177313|177426|177313|177402.5|177288.5|30
1730880170000|2024-11-06 08:02:50|177397|177307|177368.5|177278.5|177407.9|177313.5|177368.5|177257.4|27
1730880180000|2024-11-06 08:03:00|177371.5|177281.5|177266.3|177136.3|177397.2|177281.5|177266.3|177136.3|33
1730880190000|2024-11-06 08:03:10|177263.1|177133.1|177234.8|177104.8|177294.3|177135.2|177226.4|177065.3|30
1730880200000|2024-11-06 08:03:20|177234.2|177104.2|177179.2|176964|177273.7|177105.2|177139.1|176964|26
1730880210000|2024-11-06 08:03:30|177178|176967.5|177167.5|177037.5|177178|177037.5|177119.8|176967.5|29
1730880220000|2024-11-06 08:03:40|177169|177039|177167.4|177037.4|177170|177040|177162.8|177032.8|29
1730880230000|2024-11-06 08:03:50|177167.5|177037.5|177174.9|177044.9|177174.9|177044.9|177167.4|177037.4|16
1730880240000|2024-11-06 08:04:00|177175.5|177045.5|177245|177115|177275.7|177116|177174.9|177038.3|35
1730880250000|2024-11-06 08:04:10|177245.3|177115.3|177239.8|177109.8|177245.3|177115.3|177237.8|177107.8|23
1730880260000|2024-11-06 08:04:20|177239.5|177109.5|177182.5|177052.5|177242.7|177110.5|177181.3|176997|32
1730880270000|2024-11-06 08:04:30|177183.4|177053.4|177167.2|177037.2|177184.9|177054.9|177167.2|177037.2|19
1730880280000|2024-11-06 08:04:40|177164.9|177034.9|177193.2|177063.2|177200|177070|177164.9|177034.9|27
1730880290000|2024-11-06 08:04:50|177192|177062|177247.3|177117.3|177247.3|177117.3|177177.5|177047.5|31
1730880300000|2024-11-06 08:05:00|177245.5|177115.5|177247.8|177117.8|177281|177120|177238.8|177063.7|34
1730880310000|2024-11-06 08:05:10|177249.5|177119.5|177265.7|177065|177265.7|177120.3|177212.5|177061.3|33
1730880320000|2024-11-06 08:05:20|177228.8|177098.8|177213|177083|177228.8|177098.8|177206.8|177076.8|31
1730880330000|2024-11-06 08:05:30|177214.5|177084.5|177190.9|177060.9|177215.8|177085.8|177186.2|177056.2|19
1730880340000|2024-11-06 08:05:40|177191.7|177061.7|177197.5|177067.5|177206.4|177076.4|177191.5|177061.5|27
1730880350000|2024-11-06 08:05:50|177196.2|177066.2|177184.4|177054.4|177197.7|177067.7|177179.5|177049.5|28
1730880360000|2024-11-06 08:06:00|177190.7|177060.7|177191.9|177061.9|177192.2|177062.2|177184.2|177054.2|19
1730880370000|2024-11-06 08:06:10|177191.4|177061.4|177186.5|176982.5|177191.4|177061.4|177167.8|176982.5|24
1730880380000|2024-11-06 08:06:20|177144.4|177014.4|177254.5|177124.5|177254.5|177124.5|177137.5|177007.5|35
1730880390000|2024-11-06 08:06:30|177246.2|177116.2|177232.5|177142.5|177258.7|177142.5|177232.5|177116.2|11
1730880400000|2024-11-06 08:06:40|177233|177143|177232.5|177142.5|177233|177143|177226|177136|8
1730880410000|2024-11-06 08:06:50|177233.5|177143.5|177225.2|177135.2|177233.5|177143.5|177224.9|177134.9|8
1730880420000|2024-11-06 08:07:00|177225.4|177135.4|177304.4|177174.4|177313.1|177195.9|177225.4|177135.4|24
1730880430000|2024-11-06 08:07:10|177310.6|177180.6|177253.5|177163.5|177310.6|177190|177249|177159|18
1730880440000|2024-11-06 08:07:20|177250.5|177160.5|177247.5|177157.5|177252.5|177162.5|177247.5|177157.5|13
1730880450000|2024-11-06 08:07:30|177246.5|177156.5|177259|177169|177260|177170|177246.5|177156.5|20
1730880460000|2024-11-06 08:07:40|177272|177182|177258|177168|177283.1|177184.5|177248.6|177151.2|21
1730880470000|2024-11-06 08:07:50|177252.5|177162.5|177264.9|177134.9|177270.9|177177|177247|177134.9|19
1730880480000|2024-11-06 08:08:00|177265.1|177135.1|177251.5|177121.5|177268.9|177138.9|177251.5|177121.5|10
1730880490000|2024-11-06 08:08:10|177250.5|177120.5|177181.9|176976.6|177255.8|177125.8|177181.9|176976.3|17
1730880500000|2024-11-06 08:08:20|177178.9|176960.6|177113.9|176983.9|177178.9|176997|177110.9|176944.8|31
1730880510000|2024-11-06 08:08:30|177115|176985|177091.5|176961.5|177164.4|176985|177087.4|176935.7|33
1730880520000|2024-11-06 08:08:40|177082.6|176952.6|176971|176841|177083.2|176953.2|176968|176830.8|26
1730880530000|2024-11-06 08:08:50|176975.2|176845.2|176983.5|176853.5|176998.3|176868.3|176975.2|176845.2|30
1730880540000|2024-11-06 08:09:00|176981.5|176851.5|176972.5|176882.5|176983|176883|176962.6|176845.6|22
1730880550000|2024-11-06 08:09:10|176977.9|176887.9|176969.4|176879.4|176977.9|176887.9|176960|176870|16
1730880560000|2024-11-06 08:09:20|176969.5|176879.5|176958.5|176868.5|176998.9|176890.7|176958.5|176859.7|33
1730880570000|2024-11-06 08:09:30|176959.8|176869.8|176970.7|176880.7|176971.7|176881.7|176958.7|176868.7|18
1730880580000|2024-11-06 08:09:40|176972|176882|176966.7|176876.7|176972|176882|176957.5|176867.5|23
1730880590000|2024-11-06 08:09:50|176966.9|176876.9|176951.8|176861.8|176966.9|176876.9|176951.8|176861.8|24
1730880600000|2024-11-06 08:10:00|176953.2|176863.2|176963|176873|176965.7|176875.7|176952.2|176862.2|28
1730880610000|2024-11-06 08:10:10|176960.5|176870.5|176961.7|176871.7|176968.2|176878.2|176955.2|176865.2|20
1730880620000|2024-11-06 08:10:20|176961|176871|176957.9|176867.9|176961|176871|176955.5|176865.5|16
1730880630000|2024-11-06 08:10:30|176957.2|176867.2|176951.9|176861.9|176957.2|176867.2|176951.9|176861.9|10
1730880640000|2024-11-06 08:10:40|176952.5|176862.5|176954.9|176864.9|176955.2|176865.2|176950.7|176860.7|17
1730880650000|2024-11-06 08:10:50|176955.5|176865.5|177009.8|176919.8|177033.6|176919.8|176955.5|176865.5|25
1730880660000|2024-11-06 08:11:00|177011.8|176921.8|176999.5|176909.5|177012.8|176922.8|176978.7|176888.7|27
1730880670000|2024-11-06 08:11:10|177000|176910|177092.9|176962.9|177105.4|176975.4|176994|176904|35
1730880680000|2024-11-06 08:11:20|177074.7|176944.7|177070|176940|177106.7|176953|177043|176906|29
1730880690000|2024-11-06 08:11:30|177070.4|176940.4|177083.2|176993.2|177100.7|176993.2|177045.5|176940.4|28
1730880700000|2024-11-06 08:11:40|177082.5|176992.5|177147.7|177017.7|177157.5|177043.9|177082.5|176971.5|39
1730880710000|2024-11-06 08:11:50|177148.4|177018.4|177059.4|176929.4|177149.7|177019.7|177059.4|176929.4|37
1730880720000|2024-11-06 08:12:00|177061|176931|177058.7|176968.7|177086|176978.9|177051.4|176921.4|34
1730880730000|2024-11-06 08:12:10|177062.9|176972.9|177079.5|176949.5|177086.5|176973.7|177052.8|176922.8|30
1730880740000|2024-11-06 08:12:20|177075.8|176945.8|177134.5|176867.5|177134.5|176957.5|177075.8|176867.5|29
1730880750000|2024-11-06 08:12:30|177131.5|176864.5|177077.5|176947.5|177131.5|176948.7|177037.8|176864.5|37
1730880760000|2024-11-06 08:12:40|177077.8|176947.8|177098.5|176968.5|177146.3|176974.9|177072.5|176933.3|32
1730880770000|2024-11-06 08:12:50|177098.4|176968.4|177158.7|177028.7|177223.9|177031.7|177096.2|176946.8|23
1730880780000|2024-11-06 08:13:00|177197|176982.3|177181.5|176977.5|177200.5|177023.9|177138.4|176966|35
1730880790000|2024-11-06 08:13:10|177141.5|177011.5|177139.9|177009.9|177201|177016.4|177129.9|176928.3|35
1730880800000|2024-11-06 08:13:20|177139.4|177009.4|177215|177006.5|177215|177047.8|177136.3|176955|34
1730880810000|2024-11-06 08:13:30|177184.2|177054.2|177285.7|177076.3|177296.7|177100.5|177184.2|177021.2|38
1730880820000|2024-11-06 08:13:40|177286.3|177075.7|177238.9|177108.9|177291.3|177118.4|177226.2|177063|38
1730880830000|2024-11-06 08:13:50|177241.9|177111.9|177285|177054.3|177293.3|177120.4|177229.5|177049|37
1730880840000|2024-11-06 08:14:00|177237|177107|177269.3|177066|177296.3|177119.5|177234.4|177060.7|32
1730880850000|2024-11-06 08:14:10|177234|177065.3|177222|177092|177282|177107.7|177219|177035|37
1730880860000|2024-11-06 08:14:20|177222.3|177092.3|177265.7|177058.7|177265.7|177098.3|177212.5|177052.7|36
1730880870000|2024-11-06 08:14:30|177265|177059.3|177166.4|177036.4|177267.3|177080|177163.8|177032.3|30
1730880880000|2024-11-06 08:14:40|177166|177036|177166.8|177036.8|177168.5|177038.5|177164.2|177034.2|13
1730880890000|2024-11-06 08:14:50|177168.2|177038.2|177171|177041|177173.7|177043.7|177161.3|177031.3|22
1730880900000|2024-11-06 08:15:00|177170.7|177040.7|177195.2|177065.2|177227.7|177065.2|177141.5|177020.7|29
1730880910000|2024-11-06 08:15:10|177198.5|177068.5|177257.2|177127.2|177301.3|177136.9|177198.5|177030.8|34
1730880920000|2024-11-06 08:15:20|177258.9|177128.9|177237.2|177107.2|177258.9|177128.9|177233.9|177103.9|27
1730880930000|2024-11-06 08:15:30|177257.7|177038|177177.4|177047.4|177257.7|177076|177175|177020|29
1730880940000|2024-11-06 08:15:40|177173.2|177043.2|177179.5|177049.5|177182.3|177052.3|177173.2|177043.2|16
1730880950000|2024-11-06 08:15:50|177179|177049|177155|177065|177181.5|177065|177154.2|177034.5|23
1730880960000|2024-11-06 08:16:00|177153.8|177063.8|177123.3|177033.3|177175.5|177065.5|177123.3|177016.8|31
1730880970000|2024-11-06 08:16:10|177146.5|177016.5|177128.5|176998.5|177169|177032|177120.4|176950|34
1730880980000|2024-11-06 08:16:20|177128.2|176998.2|177127.8|176997.8|177157.7|177007.3|177115.2|176956.7|31
1730880990000|2024-11-06 08:16:30|177127.5|176997.5|177131.3|177001.3|177132.5|177002.5|177127|176997|23
1730881000000|2024-11-06 08:16:40|177131|177001|177136.5|177006.5|177136.5|177006.5|177127.5|176997.5|17
1730881010000|2024-11-06 08:16:50|177132.8|177002.8|177130.5|177000.5|177194.3|177009.5|177126.7|176929.3|17
1730881020000|2024-11-06 08:17:00|177131.3|177001.3|177101.7|176971.7|177133.3|177003.3|177099.5|176969.5|29
1730881030000|2024-11-06 08:17:10|177101.4|176971.4|177099.9|176969.9|177107.2|176977.2|177099.5|176969.5|19
1730881040000|2024-11-06 08:17:20|177099.2|176969.2|177035.5|176905.5|177103.3|176973.3|177034.5|176905.5|19
1730881050000|2024-11-06 08:17:30|177035.2|176905.2|177018.5|176928.5|177053.3|176941.4|177017.2|176905.2|33
1730881060000|2024-11-06 08:17:40|177020.7|176930.7|177022.2|176932.2|177025.7|176935.7|177011.5|176921.5|23
1730881070000|2024-11-06 08:17:50|177023.5|176933.5|177018.2|176928.2|177030.7|176940.7|177018.2|176928.2|24
1730881080000|2024-11-06 08:18:00|177017.5|176927.5|177027.8|176937.8|177028.4|176938.4|177017.5|176927.5|23
1730881090000|2024-11-06 08:18:10|177028.2|176938.2|177110.1|176980.1|177110.1|177000.9|177028.2|176938.2|27
1730881100000|2024-11-06 08:18:20|177086|176996|177055.9|176965.9|177108.5|176996|177055.4|176951.4|26
1730881110000|2024-11-06 08:18:30|177055.5|176965.5|177024.5|176934.5|177063|176973|177024.5|176934.5|22
1730881120000|2024-11-06 08:18:40|177022|176932|177014|176924|177026.2|176936.2|177012.4|176922.4|21
1730881130000|2024-11-06 08:18:50|177013.7|176923.7|177005.5|176915.5|177014|176924|177005|176915|22
1730881140000|2024-11-06 08:19:00|177005.9|176915.9|177008.2|176918.2|177008.9|176918.9|177003.5|176913.5|21
1730881150000|2024-11-06 08:19:10|177008.5|176918.5|177001.9|176911.9|177008.5|176918.5|177001.9|176911.9|18
1730881160000|2024-11-06 08:19:20|177003.2|176913.2|177005.4|176915.4|177007.8|176917.8|177003.2|176913.2|17
1730881170000|2024-11-06 08:19:30|177005|176915|177014.5|176924.5|177038.9|176929.5|177005|176902.4|24
1730881180000|2024-11-06 08:19:40|177014.2|176924.2|176892.5|176762.5|177014.9|176924.9|176886.2|176729|27
1730881190000|2024-11-06 08:19:50|176890.5|176760.5|176875.2|176745.2|176937.3|176760.5|176868.2|176690.7|30
1730881200000|2024-11-06 08:20:00|176877.5|176747.5|176866.2|176736.2|176877.5|176747.5|176863|176733|35
1730881210000|2024-11-06 08:20:10|176866.5|176736.5|176844|176754|176866.5|176758.9|176842|176735.3|22
1730881220000|2024-11-06 08:20:20|176844.2|176754.2|176850|176720|176864|176761.3|176829.7|176720|20
1730881230000|2024-11-06 08:20:30|176844.5|176714.5|176800.3|176710.3|176858.9|176728.9|176800|176694.9|28
1730881240000|2024-11-06 08:20:40|176800.5|176710.5|176777.5|176687.5|176800.5|176710.5|176773.8|176683.8|31
1730881250000|2024-11-06 08:20:50|176778.8|176688.8|176876.3|176746.3|176885|176755|176776.8|176686.8|37
1730881260000|2024-11-06 08:21:00|176872.9|176742.9|176861.7|176771.7|176872.9|176774.4|176852.2|176741.8|38
1730881270000|2024-11-06 08:21:10|176863.7|176773.7|176875.7|176785.7|176898.7|176785.7|176857|176757.5|38
1730881280000|2024-11-06 08:21:20|176864.7|176774.7|176857.5|176767.5|176866|176776|176854.8|176764.8|38
1730881290000|2024-11-06 08:21:30|176857|176767|176856.9|176766.9|176859.5|176769.5|176856.3|176766.3|18
1730881300000|2024-11-06 08:21:40|176856.5|176766.5|176865|176735|176866.3|176766.5|176847.5|176735|24
1730881310000|2024-11-06 08:21:50|176863.3|176733.3|176778.8|176648.8|176863.3|176733.3|176759.7|176629.7|29
1730881320000|2024-11-06 08:22:00|176781.8|176651.8|176796.5|176666.5|176799|176669|176765.7|176635.7|27
1730881330000|2024-11-06 08:22:10|176796.8|176666.8|176762.7|176672.7|176797|176682|176762.7|176663|24
1730881340000|2024-11-06 08:22:20|176761|176671|176773.5|176683.5|176782.5|176683.5|176760|176652.5|25
1730881350000|2024-11-06 08:22:30|176773.7|176683.7|176771.9|176681.9|176773.7|176683.7|176764.9|176674.9|26
1730881360000|2024-11-06 08:22:40|176772.2|176682.2|176787.2|176697.2|176796.8|176706.8|176763.5|176673.5|30
1730881370000|2024-11-06 08:22:50|176785.5|176695.5|176780.9|176690.9|176795.5|176705.5|176780.8|176690.8|29
1730881380000|2024-11-06 08:23:00|176783.7|176693.7|176804.6|176674.6|176804.6|176699|176773.2|176667.9|25
1730881390000|2024-11-06 08:23:10|176797.9|176667.9|176798.7|176668.7|176804.6|176691.5|176778|176667.6|12
1730881400000|2024-11-06 08:23:20|176799|176669|176799.4|176669.4|176799.4|176695.9|176778.7|176668.3|21
1730881410000|2024-11-06 08:23:30|176803.2|176673.2|176798.8|176668.8|176812.2|176682.2|176798.5|176668.5|30
1730881420000|2024-11-06 08:23:40|176799.2|176669.2|176789.1|176699.1|176812.7|176712|176789.1|176667.2|30
1730881430000|2024-11-06 08:23:50|176788.2|176698.2|176777.8|176687.8|176789|176699|176769.2|176679.2|21
1730881440000|2024-11-06 08:24:00|176778.2|176688.2|176767|176677|176785.5|176695.5|176740.8|176640.4|33
1730881450000|2024-11-06 08:24:10|176763.7|176673.7|176748.5|176658.5|176763.7|176673.7|176747.9|176657.9|23
1730881460000|2024-11-06 08:24:20|176747.2|176657.2|176765.7|176675.7|176765.7|176675.7|176746.2|176656.2|17
1730881470000|2024-11-06 08:24:30|176771|176681|176775.4|176685.4|176799.5|176709.5|176766|176676|32
1730881480000|2024-11-06 08:24:40|176776.7|176686.7|176776.8|176686.8|176780|176690|176768.8|176678.8|31
1730881490000|2024-11-06 08:24:50|176771.7|176681.7|176776.5|176686.5|176779.5|176689.5|176768|176678|19
1730881500000|2024-11-06 08:25:00|176777.2|176687.2|176775|176685|176777.2|176687.2|176770.8|176680.8|17
1730881510000|2024-11-06 08:25:10|176775.4|176685.4|176915.7|176660.2|176915.7|176685.5|176771.9|176641.9|32
1730881520000|2024-11-06 08:25:20|176915.9|176656.7|176865|176735|176929|176752.3|176856.5|176656.7|30
1730881530000|2024-11-06 08:25:30|176869.2|176739.2|176870.1|176658|176870.1|176739.2|176855.5|176658|23
1730881540000|2024-11-06 08:25:40|176864.7|176681.9|176793.7|176663.7|176864.7|176682.9|176793.7|176663.7|37
1730881550000|2024-11-06 08:25:50|176794.5|176664.5|176767.2|176677.2|176801|176679.9|176767.2|176658.2|29
1730881560000|2024-11-06 08:26:00|176766|176676|176713.8|176583.8|176771.5|176681.5|176710.5|176580.5|30
1730881570000|2024-11-06 08:26:10|176712.3|176582.3|176703|176573|176751|176588.5|176695|176550.7|27
1730881580000|2024-11-06 08:26:20|176703.4|176573.4|176711.2|176581.2|176726.5|176596.5|176674.4|176544.4|26
1730881590000|2024-11-06 08:26:30|176710.9|176580.9|176703.5|176613.5|176725.7|176614.4|176697.4|176579.8|27
1730881600000|2024-11-06 08:26:40|176705.4|176615.4|176698.5|176608.5|176707.8|176617.8|176695.5|176605.5|33
1730881610000|2024-11-06 08:26:50|176700.5|176610.5|176713.9|176623.9|176722.7|176632.7|176697.8|176607.8|37
1730881620000|2024-11-06 08:27:00|176714.2|176624.2|176722.7|176632.7|176723.4|176633.4|176713.5|176623.5|33
1730881630000|2024-11-06 08:27:10|176722|176632|176699.8|176609.8|176722.7|176632.7|176698.8|176608.8|26
1730881640000|2024-11-06 08:27:20|176699.9|176609.9|176687.5|176597.5|176702.5|176612.5|176683.5|176593.5|30
1730881650000|2024-11-06 08:27:30|176689.2|176599.2|176690.2|176600.2|176693.5|176603.5|176685.9|176595.9|18
1730881660000|2024-11-06 08:27:40|176691.9|176601.9|176675.4|176585.4|176695.9|176605.9|176673.3|176583.3|24
1730881670000|2024-11-06 08:27:50|176675.7|176585.7|176657.2|176567.2|176675.7|176585.7|176637|176547|35
1730881680000|2024-11-06 08:28:00|176655.9|176565.9|176629.4|176539.4|176668.5|176578.5|176629.4|176539.4|33
1730881690000|2024-11-06 08:28:10|176629.9|176539.9|176603.7|176513.7|176642.5|176552.5|176601.7|176511.7|32
1730881700000|2024-11-06 08:28:20|176603|176513|176602.2|176512.2|176603.7|176513.7|176600.7|176510.7|23
1730881710000|2024-11-06 08:28:30|176597.4|176507.4|176560.8|176470.8|176604.9|176514.9|176560.8|176470.8|24
1730881720000|2024-11-06 08:28:40|176552.5|176462.5|176556.5|176466.5|176560.5|176470.5|176547.7|176457.7|33
1730881730000|2024-11-06 08:28:50|176559.2|176469.2|176549.3|176459.3|176566.2|176476.2|176545.7|176455.7|34
1730881740000|2024-11-06 08:29:00|176548.7|176458.7|176537.5|176447.5|176554.5|176464.5|176535.5|176445.5|38
1730881750000|2024-11-06 08:29:10|176535.5|176445.5|176567.3|176477.3|176567.5|176477.5|176531.5|176441.5|34
1730881760000|2024-11-06 08:29:20|176566|176476|176612|176522|176649|176528.1|176566|176476|35
1730881770000|2024-11-06 08:29:30|176613.4|176523.4|176688.5|176558.5|176688.8|176558.8|176613.4|176523.4|37
1730881780000|2024-11-06 08:29:40|176689.2|176559.2|176614.2|176524.2|176691.4|176567.8|176614.2|176507.2|24
1730881790000|2024-11-06 08:29:50|176611|176521|176612.2|176522.2|176613.5|176523.5|176610.5|176520.5|12
1730881800000|2024-11-06 08:30:00|176610.2|176520.2|176614.7|176524.7|176633|176527|176595.8|176485|37
1730881810000|2024-11-06 08:30:10|176617|176527|176606.2|176516.2|176634|176527|176605|176495.2|21
1730881820000|2024-11-06 08:30:20|176605.9|176515.9|176636.7|176506.7|176640.7|176518.9|176605.9|176497.7|15
1730881830000|2024-11-06 08:30:30|176635.1|176505.1|176611.8|176481.8|176635.1|176505.1|176611.8|176481.8|13
1730881840000|2024-11-06 08:30:40|176613.8|176483.8|176635.4|176505.4|176635.7|176505.7|176612.8|176482.8|14
1730881850000|2024-11-06 08:30:50|176634.7|176504.7|176699.7|176569.7|176699.7|176569.7|176630.7|176500.7|12
1730881860000|2024-11-06 08:31:00|176700.7|176570.7|176706.9|176576.9|176706.9|176576.9|176697.4|176567.4|12
1730881870000|2024-11-06 08:31:10|176704.9|176574.9|176702|176572|176704.9|176574.9|176700|176570|7
1730881880000|2024-11-06 08:31:20|176700|176570|176701.3|176571.3|176704|176574|176700|176570|7
1730881890000|2024-11-06 08:31:30|176701.6|176571.6|176701.4|176571.4|176701.6|176571.6|176697.8|176567.8|8
1730881900000|2024-11-06 08:31:40|176702.1|176572.1|176701.9|176571.9|176705.1|176575.1|176700.1|176570.1|11
1730881910000|2024-11-06 08:31:50|176701.3|176571.3|176628.4|176498.4|176714.4|176584.4|176622.7|176468.6|19
1730881920000|2024-11-06 08:32:00|176623|176493|176627.7|176497.7|176635.4|176505.4|176622.7|176492.7|29
1730881930000|2024-11-06 08:32:10|176627.5|176497.5|176635.1|176505.1|176643.7|176537.9|176618|176493.9|33
1730881940000|2024-11-06 08:32:20|176634.8|176504.8|176635.9|176505.9|176638.4|176508.4|176623|176493|18
1730881950000|2024-11-06 08:32:30|176636.4|176506.4|176625.5|176495.5|176636.9|176506.9|176622.4|176492.4|14
1730881960000|2024-11-06 08:32:40|176622.7|176492.7|176604|176474|176622.7|176492.7|176599.3|176469.3|19
1730881970000|2024-11-06 08:32:50|176604.4|176474.4|176553|176423|176605.8|176475.8|176551|176421|33
1730881980000|2024-11-06 08:33:00|176552.7|176422.7|176545.8|176415.8|176553.5|176423.5|176542.7|176412.7|23
1730881990000|2024-11-06 08:33:10|176545.5|176415.5|176542|176412|176545.5|176415.5|176530.5|176400.5|21
1730882000000|2024-11-06 08:33:20|176541.3|176411.3|176524.8|176434.8|176544.3|176435.2|176523|176411.3|15
1730882010000|2024-11-06 08:33:30|176525.3|176435.3|176532.5|176442.5|176542.7|176452.7|176518.5|176428.5|32
1730882020000|2024-11-06 08:33:40|176532.8|176442.8|176644|176514|176671|176541|176532.8|176442.8|26
1730882030000|2024-11-06 08:33:50|176639.4|176509.4|176447|176317|176639.4|176509.4|176445.5|176315.5|38
1730882040000|2024-11-06 08:34:00|176441.6|176311.6|176441|176311|176452|176322|176438.7|176308.7|36
1730882050000|2024-11-06 08:34:10|176440.5|176310.5|176406.9|176276.9|176449|176319|176406.4|176276.4|31
1730882060000|2024-11-06 08:34:20|176407.2|176277.2|176405.3|176275.3|176411|176281|176404|176274|24
1730882070000|2024-11-06 08:34:30|176406.3|176276.3|176469.8|176339.8|176471|176341|176406.3|176276.3|24
1730882080000|2024-11-06 08:34:40|176469.7|176339.7|176437.9|176307.9|176469.7|176339.7|176433.5|176303.5|29
1730882090000|2024-11-06 08:34:50|176439|176309|176450|176320|176456.2|176326.2|176439|176309|31
1730882100000|2024-11-06 08:35:00|176450.7|176320.7|176400.9|176270.9|176464.9|176334.9|176383.8|176268.9|31
1730882110000|2024-11-06 08:35:10|176403|176273|176411.3|176281.3|176414.7|176284.7|176400|176270|27
1730882120000|2024-11-06 08:35:20|176412.3|176282.3|176373|176283|176424|176294|176373|176259.9|32
1730882130000|2024-11-06 08:35:30|176372.4|176282.4|176295.8|176165.8|176372.7|176282.7|176295.8|176165.8|25
1730882140000|2024-11-06 08:35:40|176291.7|176161.7|176357.2|176227.2|176363.3|176233.3|176243.5|176134|32
1730882150000|2024-11-06 08:35:50|176358.9|176228.9|176397.8|176267.8|176408.4|176278.4|176349.6|176219.6|35
1730882160000|2024-11-06 08:36:00|176400.2|176270.2|176396.5|176266.5|176407.5|176277.5|176396.3|176266.3|25
1730882170000|2024-11-06 08:36:10|176395.8|176265.8|176408|176278|176408|176278|176394.8|176264.8|15
1730882180000|2024-11-06 08:36:20|176407.5|176277.5|176374.8|176284.8|176412.4|176301.9|176374.8|176272.3|33
1730882190000|2024-11-06 08:36:30|176397|176267|176308.5|176178.5|176397|176276.3|176288.2|176178.5|27
1730882200000|2024-11-06 08:36:40|176307.2|176177.2|176238|176148|176307.2|176177.2|176235|176132.5|37
1730882210000|2024-11-06 08:36:50|176237.7|176147.7|176366|176236|176366|176236|176234.2|176144.2|38
1730882220000|2024-11-06 08:37:00|176365.7|176235.7|176363|176233|176371.3|176241.3|176343.8|176213.8|39
1730882230000|2024-11-06 08:37:10|176365.7|176235.7|176363.5|176233.5|176367|176237|176359.8|176229.8|32
1730882240000|2024-11-06 08:37:20|176363.9|176233.9|176314.8|176224.8|176368.5|176258.8|176305.3|176189.2|36
1730882250000|2024-11-06 08:37:30|176314.3|176224.3|176306.9|176216.9|176327.5|176237.5|176306.7|176179.9|25
1730882260000|2024-11-06 08:37:40|176306.5|176216.5|176363.3|176233.3|176363.3|176238.2|176304|176190.9|34
1730882270000|2024-11-06 08:37:50|176366.5|176236.5|176368|176238|176372.5|176259.7|176319.5|176217.9|35
1730882280000|2024-11-06 08:38:00|176372.8|176242.8|176364.5|176234.5|176379.8|176254.7|176344.7|176233.5|37
1730882290000|2024-11-06 08:38:10|176368.2|176238.2|176377.5|176247.5|176393.4|176273.4|176353.3|176238.2|36
1730882300000|2024-11-06 08:38:20|176376.5|176246.5|176377.5|176247.5|176382|176273.8|176352.4|176240.5|33
1730882310000|2024-11-06 08:38:30|176340.7|176250.7|176422.7|176292.7|176422.7|176292.7|176340.7|176227.4|31
1730882320000|2024-11-06 08:38:40|176440.4|176310.4|176460.3|176256|176460.3|176333.2|176415.8|176256|30
1730882330000|2024-11-06 08:38:50|176460|176255.7|176422.5|176292.5|176460|176297.7|176404.7|176255.7|31
1730882340000|2024-11-06 08:39:00|176425.5|176295.5|176424.7|176294.7|176427.2|176311.2|176391.5|176277.7|31
1730882350000|2024-11-06 08:39:10|176423.7|176293.7|176420|176290|176426|176296|176417.8|176287.8|24
1730882360000|2024-11-06 08:39:20|176414.2|176284.2|176421.3|176291.3|176423.5|176318.3|176397.2|176284.2|36
1730882370000|2024-11-06 08:39:30|176425.5|176295.5|176420.5|176290.5|176427.9|176316.2|176403.2|176282|25
1730882380000|2024-11-06 08:39:40|176419.8|176289.8|176417|176287|176419.8|176310.8|176381.5|176286.5|28
1730882390000|2024-11-06 08:39:50|176418.4|176288.4|176420.8|176290.8|176424.5|176319.8|176398.2|176286.9|26
1730882400000|2024-11-06 08:40:00|176418.8|176288.8|176411|176321|176427|176326.8|176406.5|176283.8|24
1730882410000|2024-11-06 08:40:10|176412.3|176322.3|176386.4|176296.4|176419.2|176327.3|176386.3|176276.3|23
1730882420000|2024-11-06 08:40:20|176385.5|176295.5|176385|176295|176402.3|176295.7|176379.7|176264|27
1730882430000|2024-11-06 08:40:30|176384.2|176294.2|176352.3|176262.3|176384.2|176294.2|176352|176262|25
1730882440000|2024-11-06 08:40:40|176359.8|176269.8|176356|176266|176361.8|176271.8|176351.4|176261.4|17
1730882450000|2024-11-06 08:40:50|176355.5|176265.5|176361|176271|176365|176275|176355.5|176265.5|19
1730882460000|2024-11-06 08:41:00|176359.2|176269.2|176336|176246|176359.2|176269.2|176336|176246|32
1730882470000|2024-11-06 08:41:10|176334.4|176244.4|176338.3|176248.3|176343|176253|176332.9|176242.9|20
1730882480000|2024-11-06 08:41:20|176339.3|176249.3|176326.2|176236.2|176341|176251|176326.2|176236.2|23
1730882490000|2024-11-06 08:41:30|176326|176236|176331|176241|176341.7|176251.7|176326|176236|26
1730882500000|2024-11-06 08:41:40|176341.9|176251.9|176332.7|176242.7|176341.9|176251.9|176325.3|176235.3|21
1730882510000|2024-11-06 08:41:50|176332.5|176242.5|176333.4|176243.4|176336.2|176246.2|176331.7|176241.7|18
1730882520000|2024-11-06 08:42:00|176333|176243|176318.4|176228.4|176333|176243|176318.4|176228.4|16
1730882530000|2024-11-06 08:42:10|176319|176229|176318.7|176228.7|176319|176229|176318.7|176228.7|2
1730882540000|2024-11-06 08:42:20|176318.4|176228.4|176320.7|176230.7|176324.3|176234.3|176317|176227|14
1730882550000|2024-11-06 08:42:30|176321.4|176231.4|176322|176232|176324.7|176234.7|176319.8|176229.8|14
1730882560000|2024-11-06 08:42:40|176321.2|176231.2|176322.3|176232.3|176324.9|176234.9|176320.5|176230.5|14
1730882570000|2024-11-06 08:42:50|176321.5|176231.5|176322.8|176232.8|176324.7|176234.7|176321.2|176231.2|13
1730882580000|2024-11-06 08:43:00|176324.5|176234.5|176346.3|176256.3|176373.8|176260.5|176321.5|176231.5|11
1730882590000|2024-11-06 08:43:10|176346.8|176256.8|176317.7|176227.7|176350.3|176260.3|176310|176220|24
1730882600000|2024-11-06 08:43:20|176318.2|176228.2|176317|176227|176318.8|176228.8|176317|176227|7
1730882610000|2024-11-06 08:43:30|176325|176235|176249.7|176159.7|176331.2|176241.2|176247.9|176157.9|20
1730882620000|2024-11-06 08:43:40|176248.9|176158.9|176235.3|176145.3|176252.3|176162.3|176232|176142|30
1730882630000|2024-11-06 08:43:50|176235.8|176145.8|176206.9|176116.9|176235.8|176145.8|176202.5|176112.5|26
1730882640000|2024-11-06 08:44:00|176206.5|176116.5|176160|176070|176206.5|176116.5|176159.4|176069.4|32
1730882650000|2024-11-06 08:44:10|176166.4|176076.4|176152.3|176062.3|176172|176082|176148.3|176058.3|28
1730882660000|2024-11-06 08:44:20|176152.8|176062.8|176142.4|176052.4|176157.4|176067.4|176142.4|176052.4|28
1730882670000|2024-11-06 08:44:30|176150.2|176060.2|176144.4|176054.4|176152.5|176062.5|176131.4|176041.4|23
1730882680000|2024-11-06 08:44:40|176147.4|176057.4|176158.2|176068.2|176201.2|176089.4|176147.4|176029|36
1730882690000|2024-11-06 08:44:50|176157.5|176067.5|176168.5|176078.5|176168.5|176078.5|176147.8|176057.8|14
1730882700000|2024-11-06 08:45:00|176169|176079|176156.5|176066.5|176169.7|176079.7|176144.3|176054.3|28
1730882710000|2024-11-06 08:45:10|176157|176067|176157|176067|176167.7|176077.7|176141.2|176051.2|15
1730882720000|2024-11-06 08:45:20|176158.5|176068.5|176152.3|176062.3|176173.7|176083.7|176151.7|176061.7|23
1730882730000|2024-11-06 08:45:30|176152.5|176062.5|176147.5|176057.5|176163.5|176073.5|176142.9|176052.9|27
1730882740000|2024-11-06 08:45:40|176146.2|176056.2|176127.4|176037.4|176158.9|176068.9|176127.4|176037.4|24
1730882750000|2024-11-06 08:45:50|176125.7|176035.7|176134.3|176044.3|176136.7|176046.7|176123.8|176033.8|17
1730882760000|2024-11-06 08:46:00|176134.4|176044.4|176141.8|176051.8|176141.8|176051.8|176134|176044|19
1730882770000|2024-11-06 08:46:10|176142|176052|176152.3|176062.3|176157.9|176067.9|176142|176052|17
1730882780000|2024-11-06 08:46:20|176155.3|176065.3|176151.5|176061.5|176155.8|176065.8|176148.5|176058.5|13
1730882790000|2024-11-06 08:46:30|176151|176061|176136.5|176046.5|176151.3|176061.3|176135.7|176045.7|19
1730882800000|2024-11-06 08:46:40|176135.9|176045.9|176084.8|175994.8|176136.5|176046.5|176081.5|175991.5|26
1730882810000|2024-11-06 08:46:50|176080|175990|176081.5|175991.5|176083.4|175993.4|176079.5|175989.5|23
1730882820000|2024-11-06 08:47:00|176082.2|175992.2|176076.2|175986.2|176082.2|175992.2|176076.2|175986.2|11
1730882830000|2024-11-06 08:47:10|176074.5|175984.5|176057.4|175967.4|176074.9|175984.9|176054|175964|20
1730882840000|2024-11-06 08:47:20|176058.9|175968.9|176035.8|175905.8|176058.9|175968.9|176022.8|175905.8|12
1730882850000|2024-11-06 08:47:30|176036.1|175906.1|176022|175892|176036.1|175906.1|176018.3|175888.3|8
1730882860000|2024-11-06 08:47:40|176008.2|175918.2|175998.4|175908.4|176008.2|175918.2|175998.4|175908.4|3
1730882870000|2024-11-06 08:47:50|176000.5|175910.5|176000.5|175910.5|176002.1|175912.1|176000.5|175910.5|5
1730882880000|2024-11-06 08:48:00|176007.6|175917.6|176000.5|175910.5|176007.6|175917.6|175995.3|175905.3|13
1730882890000|2024-11-06 08:48:10|176000.2|175910.2|175999.5|175909.5|176007.8|175917.8|175995.4|175905.4|24
1730882900000|2024-11-06 08:48:20|175999.7|175909.7|176003|175913|176003|175913|175994.5|175904.5|25
1730882910000|2024-11-06 08:48:30|176003.2|175913.2|175991|175901|176004.4|175914.4|175985.2|175895.2|35
1730882920000|2024-11-06 08:48:40|175989.9|175899.9|175949.5|175819.5|175995|175905|175944.6|175814.6|37
1730882930000|2024-11-06 08:48:50|175950.8|175820.8|175964.3|175834.3|176010.3|175844.9|175947.7|175793|38
1730882940000|2024-11-06 08:49:00|175955.5|175825.5|175923.8|175793.8|175961|175831|175922.5|175792.5|33
1730882950000|2024-11-06 08:49:10|175911|175821|175943.4|175813.4|175947|175821|175902.2|175791.7|28
1730882960000|2024-11-06 08:49:20|175941.2|175811.2|175950|175820|176001.7|175831.4|175940|175787.3|31
1730882970000|2024-11-06 08:49:30|175951.7|175821.7|175992.9|175862.9|175992.9|175862.9|175938.5|175808.5|33
1730882980000|2024-11-06 08:49:40|175982.7|175852.7|175995.5|175905.5|176025.6|175905.5|175981|175851|31
1730882990000|2024-11-06 08:49:50|175995.8|175905.8|176097.7|175967.7|176103|175979.7|175995.8|175905.8|27
1730883000000|2024-11-06 08:50:00|176086.7|175956.7|176000.2|175870.2|176092.2|175962.2|176000.2|175870.2|35
1730883010000|2024-11-06 08:50:10|176004.5|175874.5|176006.3|175876.3|176016.7|175886.7|175997.5|175867.5|32
1730883020000|2024-11-06 08:50:20|175999.5|175869.5|175973.5|175883.5|176007.2|175898.2|175973.4|175864|32
1730883030000|2024-11-06 08:50:30|175968.9|175878.9|175911|175821|175969.8|175879.8|175908|175795.7|25
1730883040000|2024-11-06 08:50:40|175904.9|175814.9|175907.5|175817.5|175953.3|175823.3|175899.2|175794|32
1730883050000|2024-11-06 08:50:50|175906.2|175816.2|175849.7|175759.7|175906.2|175816.2|175828.7|175738.7|28
1730883060000|2024-11-06 08:51:00|175831.4|175741.4|175817.5|175727.5|175840|175750|175817.5|175727.5|21
1730883070000|2024-11-06 08:51:10|175818|175728|175775.5|175645.5|175823.7|175733.7|175751.9|175643.5|24
1730883080000|2024-11-06 08:51:20|175775|175645|175753.3|175663.3|175787.5|175678.5|175753.3|175644.8|29
1730883090000|2024-11-06 08:51:30|175753.7|175663.7|175743.8|175653.8|175753.7|175663.7|175739|175649|24
1730883100000|2024-11-06 08:51:40|175740.7|175650.7|175706.8|175576.8|175751.7|175650.7|175652.3|175541.2|33
1730883110000|2024-11-06 08:51:50|175714.8|175584.8|175685.7|175595.7|175714.8|175607.9|175680.2|175574.4|27
1730883120000|2024-11-06 08:52:00|175685.5|175595.5|175710.3|175580.3|175720|175609.9|175685.5|175575.3|32
1730883130000|2024-11-06 08:52:10|175711|175581|175681.3|175591.3|175711|175593.5|175680.5|175571.8|15
1730883140000|2024-11-06 08:52:20|175680.8|175590.8|175798|175668|175798|175668|175680.2|175580.8|34
1730883150000|2024-11-06 08:52:30|175809.8|175679.8|175876|175746|175916|175753|175809.8|175650.7|32
1730883160000|2024-11-06 08:52:40|175875.7|175745.7|175918.5|175698.5|175922.3|175768.9|175868.7|175693|33
1730883170000|2024-11-06 08:52:50|175914.5|175701.5|175872.3|175742.3|175928|175757.7|175868.9|175701.5|34
1730883180000|2024-11-06 08:53:00|175871.5|175741.5|175863.5|175733.5|175874.2|175760|175847.5|175727.3|29
1730883190000|2024-11-06 08:53:10|175862.7|175732.7|175853.4|175723.4|175897.3|175740.8|175849.2|175686.7|35
1730883200000|2024-11-06 08:53:20|175858.8|175728.8|175866.7|175736.7|175873.5|175743.5|175858.8|175728.8|27
1730883210000|2024-11-06 08:53:30|175873.9|175743.9|175879.8|175749.8|175892.2|175762.2|175857.5|175727.5|33
1730883220000|2024-11-06 08:53:40|175879|175749|175888.8|175758.8|175938.3|175775.9|175842.1|175673|36
1730883230000|2024-11-06 08:53:50|175935|175732.5|175925.7|175725|175949.5|175778.8|175882.5|175675.6|39
1730883240000|2024-11-06 08:54:00|175932|175731|175889.7|175759.7|175940.3|175783.5|175878.9|175669|40
1730883250000|2024-11-06 08:54:10|175891|175761|175945.7|175815.7|176009|175815.7|175885|175723.2|37
1730883260000|2024-11-06 08:54:20|175948|175818|175908.2|175778.2|175994.2|175821.9|175904.7|175726.7|32
1730883270000|2024-11-06 08:54:30|175915.5|175785.5|175919.9|175789.9|175965.7|175797.5|175881|175711.7|34
1730883280000|2024-11-06 08:54:40|175916.5|175786.5|175960.7|175729|175979.7|175799.4|175900.4|175698.8|38
1730883290000|2024-11-06 08:54:50|175930|175697.5|175945.4|175815.4|175982.4|175815.4|175918|175697.5|39
1730883300000|2024-11-06 08:55:00|175949.9|175819.9|175931.5|175801.5|175986|175822.7|175925.4|175713.8|35
1730883310000|2024-11-06 08:55:10|175938.5|175808.5|175968.4|175838.4|176008.7|175843|175932.2|175715|37
1730883320000|2024-11-06 08:55:20|175970.2|175840.2|176027.8|175808.9|176034.4|175851|175935.4|175746.9|39
1730883330000|2024-11-06 08:55:30|175974.2|175844.2|176002.2|175872.2|176039.7|175872.2|175974.2|175774|34
1730883340000|2024-11-06 08:55:40|176005.2|175875.2|176023|175893|176028.5|175913|175983.9|175871.7|30
1730883350000|2024-11-06 08:55:50|176023.4|175893.4|176044.2|175914.2|176046.5|175916.5|176023.4|175893.4|23
1730883360000|2024-11-06 08:56:00|176060|175838|176043.7|175913.7|176085|175919.9|176038.7|175838|28
1730883370000|2024-11-06 08:56:10|176046|175916|176037.8|175907.8|176049.2|175919.2|176028|175898|26
1730883380000|2024-11-06 08:56:20|176041|175911|176023|175893|176041|175911|176022.5|175892.5|21
1730883390000|2024-11-06 08:56:30|176023.5|175893.5|175990.2|175860.2|176023.5|175893.5|175987.3|175857.3|32
1730883400000|2024-11-06 08:56:40|175987.9|175897.9|176002.5|175912.5|176008.5|175916|175987.9|175872|22
1730883410000|2024-11-06 08:56:50|176002.7|175912.7|176043.3|175913.3|176049.5|175928.3|176002.7|175900|23
1730883420000|2024-11-06 08:57:00|176046|175916|176032.3|175902.3|176051.7|175921.7|176020.3|175890.3|20
1730883430000|2024-11-06 08:57:10|176033.8|175903.8|176019.7|175889.7|176050.5|175936.5|176012.5|175882.5|27
1730883440000|2024-11-06 08:57:20|176023.3|175893.3|176005.3|175915.3|176023.3|175915.3|175990.7|175881.8|21
1730883450000|2024-11-06 08:57:30|176006.8|175916.8|176024|175934|176042.8|175950.8|175997.8|175888.3|24
1730883460000|2024-11-06 08:57:40|176024.8|175934.8|176016.8|175886.8|176044.8|175935|175995.4|175875.8|20
1730883470000|2024-11-06 08:57:50|176009.8|175879.8|176005|175875|176009.8|175894|175984|175868.5|8
1730883480000|2024-11-06 08:58:00|176005.4|175875.4|175985.3|175895.3|176011.3|175902.8|175985.3|175866.9|18
1730883490000|2024-11-06 08:58:10|175984|175894|175986.5|175896.5|175995.8|175905.8|175980.2|175890.2|17
1730883500000|2024-11-06 08:58:20|175987.3|175897.3|175932|175802|175992.3|175902.3|175913.8|175783.8|27
1730883510000|2024-11-06 08:58:30|175941.4|175811.4|175946.7|175816.7|175966.5|175850.2|175934.8|175804.8|33
1730883520000|2024-11-06 08:58:40|175948.3|175818.3|175944.5|175814.5|175952.3|175843.5|175929.5|175812.8|29
1730883530000|2024-11-06 08:58:50|175920.4|175830.4|175960.8|175870.8|175967.5|175877.5|175920.4|175808.8|32
1730883540000|2024-11-06 08:59:00|175958.8|175868.8|175988.8|175858.8|175991.8|175875.2|175952.7|175846.3|27
1730883550000|2024-11-06 08:59:10|175983.8|175853.8|175970.5|175880.5|176000.3|175890|175964|175853.8|26
1730883560000|2024-11-06 08:59:20|175973.2|175883.2|175992.8|175902.8|176016|175903|175967.7|175865.3|29
1730883570000|2024-11-06 08:59:30|175996|175906|176003|175913|176026.3|175918.5|175995.8|175889|24
1730883580000|2024-11-06 08:59:40|176001.8|175911.8|175977.7|175887.7|176002|175912|175977.3|175887.3|24
1730883590000|2024-11-06 08:59:50|175983.7|175893.7|176001.5|175871.5|176014.5|175908.7|175980.3|175871.5|32
1730883600000|2024-11-06 09:00:00|176003|175873|175998.4|175868.4|176103.7|175883|175978.2|175830.5|33
1730883610000|2024-11-06 09:00:10|175998|175868|176009.5|175879.5|176009.9|175879.9|175996.4|175866.4|29
1730883620000|2024-11-06 09:00:20|176009.9|175879.9|176017.2|175887.2|176073.2|175891|175993|175824|34
1730883630000|2024-11-06 09:00:30|176014.5|175884.5|176010|175880|176014.5|175884.5|176002.5|175872.5|28
1730883640000|2024-11-06 09:00:40|176010.4|175880.4|176001.5|175871.5|176024.7|175894.7|176001.5|175871.5|30
1730883650000|2024-11-06 09:00:50|176001.9|175871.9|176003.7|175873.7|176005|175875|175994.3|175864.3|30
1730883660000|2024-11-06 09:01:00|176002.5|175872.5|175991|175861|176002.5|175897.4|175958.4|175861|32
1730883670000|2024-11-06 09:01:10|175991.5|175861.5|175981.5|175851.5|175997.7|175867.7|175966.7|175836.7|35
1730883680000|2024-11-06 09:01:20|175990.5|175860.5|175977.5|175847.5|175993|175863|175975|175845|34
1730883690000|2024-11-06 09:01:30|175975|175845|175964.7|175745.7|175979|175855.5|175914.2|175741.3|27
1730883700000|2024-11-06 09:01:40|175906|175776|175917.4|175787.4|175920.8|175790.8|175897.5|175767.5|30
1730883710000|2024-11-06 09:01:50|175917.7|175787.7|175921.5|175791.5|175927.9|175797.9|175909.7|175779.7|32
1730883720000|2024-11-06 09:02:00|175917|175787|175929|175799|175941.2|175811.2|175917|175787|25
1730883730000|2024-11-06 09:02:10|175930.7|175800.7|176002.7|175761|176002.7|175807|175920|175754|21
1730883740000|2024-11-06 09:02:20|175999.3|175772|175970|175840|176025.7|175868.4|175949.4|175757|38
1730883750000|2024-11-06 09:02:30|175969.7|175839.7|175969|175839|176002|175845|175956.5|175793|26
1730883760000|2024-11-06 09:02:40|175971.2|175841.2|175982.7|175852.7|175988|175858|175960|175830|36
1730883770000|2024-11-06 09:02:50|175982|175852|176002.5|175872.5|176010|175876.7|175981|175806|24
1730883780000|2024-11-06 09:03:00|176000.4|175870.4|176044.4|175914.4|176053.9|175923.9|175998|175868|32
1730883790000|2024-11-06 09:03:10|176042.3|175912.3|176036.5|175906.5|176104|175918.5|176032|175863|35
1730883800000|2024-11-06 09:03:20|176036|175906|176026.9|175896.9|176045.3|175915.3|176017.5|175887.5|33
1730883810000|2024-11-06 09:03:30|176026.3|175896.3|176054.7|175924.7|176054.7|175924.7|176020.3|175890.3|36
1730883820000|2024-11-06 09:03:40|176102.3|175885|176089|175959|176102.3|175959|176048|175885|36
1730883830000|2024-11-06 09:03:50|176085.7|175955.7|176057.5|175927.5|176086.8|175973.7|176057.3|175927.3|35
1730883840000|2024-11-06 09:04:00|176063.5|175933.5|176068.8|175978.8|176085|175978.8|176063.5|175933.5|20
1730883850000|2024-11-06 09:04:10|176069.2|175979.2|176069.5|175979.5|176069.5|175979.5|176068.2|175978.2|6
1730883860000|2024-11-06 09:04:20|176069.8|175979.8|176122.2|176032.2|176137.5|176032.2|176069.2|175979.2|16
1730883870000|2024-11-06 09:04:30|176137.9|176007.9|176119.7|175912|176137.9|176027|176037.4|175857|35
1730883880000|2024-11-06 09:04:40|176076|175946|176112.6|175910.1|176121|175959.7|176069|175896|35
1730883890000|2024-11-06 09:04:50|176081.5|175951.5|176077.8|175947.8|176121|175952.3|176070.2|175894.1|32
1730883900000|2024-11-06 09:05:00|176080.2|175950.2|176077.3|175947.3|176084.5|175954.5|176073|175943|37
1730883910000|2024-11-06 09:05:10|176078.3|175948.3|176055.5|175925.5|176103|175973|176043.9|175913.9|30
1730883920000|2024-11-06 09:05:20|176095.3|175889|176071.3|175941.3|176119.6|175954.8|176054|175887.7|35
1730883930000|2024-11-06 09:05:30|176112.7|175909|176079.3|175949.3|176136.3|175955.7|176056|175893.6|28
1730883940000|2024-11-06 09:05:40|176079|175949|176078.9|175948.9|176108.7|175953.2|176050.5|175896.7|20
1730883950000|2024-11-06 09:05:50|176065.3|175935.3|176070.5|175940.5|176106.3|175956.8|176051.5|175896.3|30
1730883960000|2024-11-06 09:06:00|176075|175945|176050.5|175920.5|176118.4|175948|176050.5|175890|30
1730883970000|2024-11-06 09:06:10|176049.4|175919.4|176117.7|175911|176137.4|175988|176049.4|175892.8|35
1730883980000|2024-11-06 09:06:20|176116.4|175913|176091.9|175961.9|176134.4|175961.9|176075|175899.8|30
1730883990000|2024-11-06 09:06:30|176092.6|175962.6|176080.8|175950.8|176116|175966.2|176055|175905.7|30
1730884000000|2024-11-06 09:06:40|176054.4|175964.4|176087|175957|176119.4|176000.7|176044.9|175898.4|34
1730884010000|2024-11-06 09:06:50|176066|175976|176092.8|175962.8|176093.4|175984.7|176066|175945.3|26
1730884020000|2024-11-06 09:07:00|176092.5|175962.5|176074.5|175944.5|176093.2|175963.2|176061.3|175878.7|26
1730884030000|2024-11-06 09:07:10|176073.9|175943.9|176078.7|175948.7|176084.7|175975.5|176055.1|175943.9|19
1730884040000|2024-11-06 09:07:20|176068.5|175938.5|176075.2|175985.2|176079.5|175988|176057.2|175938.5|27
1730884050000|2024-11-06 09:07:30|176078.5|175988.5|176135.5|176045.5|176159.8|176052.5|176078.5|175951.7|22
1730884060000|2024-11-06 09:07:40|176135.8|176045.8|176115.4|175985.4|176167|176050.9|176099.2|175928|32
1730884070000|2024-11-06 09:07:50|176117.8|175987.8|176115.5|175985.5|176145.3|175988.3|176102.7|175945|29
1730884080000|2024-11-06 09:08:00|176113.8|175983.8|176100|175970|176116.2|175995.4|176085.4|175957.2|33
1730884090000|2024-11-06 09:08:10|176101.3|175971.3|176115|175985|176124.5|176009.7|176092|175962|31
1730884100000|2024-11-06 09:08:20|176115.3|175985.3|176126|175996|176129|175999|176108.4|175978.4|32
1730884110000|2024-11-06 09:08:30|176125|175995|176124.8|175994.8|176136.2|176006.2|176113|175983|37
1730884120000|2024-11-06 09:08:40|176127.5|175997.5|176125.7|176035.7|176141.5|176044|176111.9|175991.3|39
1730884130000|2024-11-06 09:08:50|176151.4|176021.4|176147.4|176057.4|176153.5|176063.5|176134.2|176021.4|17
1730884140000|2024-11-06 09:09:00|176176.9|176086.9|176187|176057|176198.4|176108.4|176173.5|176057|27
1730884150000|2024-11-06 09:09:10|176214.5|176084.5|176196.5|176066.5|176218|176111.3|176179.4|176066.5|30
1730884160000|2024-11-06 09:09:20|176180|176090|176181.4|176091.4|176202|176100.9|176171.4|176067.2|27
1730884170000|2024-11-06 09:09:30|176182|176092|176169.7|176039.7|176192.8|176101.5|176142.6|176039.7|36
1730884180000|2024-11-06 09:09:40|176168|176038|176145.2|176055.2|176169.7|176058.7|176139.7|176038|11
1730884190000|2024-11-06 09:09:50|176146.2|176056.2|176163|176073|176169.4|176079.4|176146.2|176038.8|27
1730884200000|2024-11-06 09:10:00|176159.5|176069.5|176136.9|176046.9|176177.6|176079|176136.9|176046.9|26
1730884210000|2024-11-06 09:10:10|176135|176045|176138.5|176008.5|176146|176056|176118.7|176008.5|34
1730884220000|2024-11-06 09:10:20|176125.2|176035.2|176158.2|176028.2|176201.7|176037.2|176122|175966|26
1730884230000|2024-11-06 09:10:30|176160|176030|176183.1|175922|176185.3|176030|176132.4|175922|27
1730884240000|2024-11-06 09:10:40|176130.1|176000.1|176090.7|175960.7|176185.6|176003.9|176090.7|175892.1|36
1730884250000|2024-11-06 09:10:50|176091|175961|176125.8|175995.8|176166.5|175995.8|176091|175884.9|35
1730884260000|2024-11-06 09:11:00|176125.4|175995.4|176112|175895.9|176139|175995.4|176064|175882.5|22
1730884270000|2024-11-06 09:11:10|176066.3|175905.2|176120.5|175906.5|176120.8|175949.3|176066.3|175880.6|22
1730884280000|2024-11-06 09:11:20|176064.2|175934.2|176090.2|175887.9|176122.5|175958.1|176060.3|175883.5|19
1730884290000|2024-11-06 09:11:30|176102.2|175892.5|176072.2|175942.2|176121.8|175950.2|176057.1|175892.5|17
1730884300000|2024-11-06 09:11:40|176064.6|175934.6|176081.5|175951.5|176082.7|175951.5|176027|175878.3|32
1730884310000|2024-11-06 09:11:50|176082.5|175952.5|176162.6|175941|176162.6|175975.7|176068.5|175884.7|31
1730884320000|2024-11-06 09:12:00|176162.7|175937.3|176146|175943.7|176172.4|175997.9|176106.9|175905.4|37
1730884330000|2024-11-06 09:12:10|176151.7|175942.7|176071.9|175865.1|176152|175971.4|176021.7|175835.8|36
1730884340000|2024-11-06 09:12:20|176060.8|175840.2|176062.7|175835.1|176071.2|175899.3|175988|175834.1|32
1730884350000|2024-11-06 09:12:30|176055.4|175835.2|175993.7|175863.7|176060.6|175880.4|175987.9|175820.5|34
1730884360000|2024-11-06 09:12:40|176040.2|175823.2|176059.9|175829.3|176059.9|175878.4|176008.4|175823.2|25
1730884370000|2024-11-06 09:12:50|176067.2|175826.2|176056|175834|176074.9|175890.9|175999.8|175804.6|32
1730884380000|2024-11-06 09:13:00|176055.1|175827.1|176028|175814.7|176076.6|175882.8|175997.4|175808|25
1730884390000|2024-11-06 09:13:10|176005.7|175875.7|176089|175863|176089|175875.7|176005.7|175801.7|32
1730884400000|2024-11-06 09:13:20|176103.4|175845.4|176088.7|175840|176103.4|175861|176067|175828.7|27
1730884410000|2024-11-06 09:13:30|176032.3|175902.3|176081|175879|176095|175908.2|176023.4|175851.5|31
1730884420000|2024-11-06 09:13:40|176021.7|175891.7|176082.3|175848.7|176083|175902.5|176018.2|175840.7|28
1730884430000|2024-11-06 09:13:50|176024.7|175894.7|176061.7|175831.7|176076.5|175897.5|175998.5|175828.3|37
1730884440000|2024-11-06 09:14:00|176065|175830.3|176068.6|175801.6|176068.6|175886.7|176005.3|175801.6|22
1730884450000|2024-11-06 09:14:10|176053|175817.7|176074.5|175944.5|176095.1|175944.5|176003.5|175815.4|39
1730884460000|2024-11-06 09:14:20|176073|175943|176063.9|175933.9|176096|175945.5|176060|175883.7|31
1730884470000|2024-11-06 09:14:30|176065.3|175935.3|176054.9|175964.9|176069.5|175964.9|176054|175932.2|15
1730884480000|2024-11-06 09:14:40|176069|175939|176080.7|175950.7|176121|175973.3|176056.9|175880|30
1730884490000|2024-11-06 09:14:50|176081|175951|176082|175952|176125.7|175972.7|176053|175895|25
1730884500000|2024-11-06 09:15:00|176082.5|175952.5|176102.5|175972.5|176109.7|175979.7|176082.3|175952.3|34
1730884510000|2024-11-06 09:15:10|176099.2|175969.2|176166.5|176036.5|176169|176039|176096.9|175966.9|38
1730884520000|2024-11-06 09:15:20|176159.3|176029.3|176156.8|176066.8|176179|176066.8|176146.3|176023.8|38
1730884530000|2024-11-06 09:15:30|176152.4|176062.4|176179|176049|176182.3|176064.5|176145.5|176035.9|33
1730884540000|2024-11-06 09:15:40|176180.5|176050.5|176178.8|176048.8|176183|176071.2|176152.3|176040|34
1730884550000|2024-11-06 09:15:50|176179|176049|176158.5|176068.5|176184.3|176070|176155.2|176048.5|28
1730884560000|2024-11-06 09:16:00|176157.8|176067.8|176168.2|176038.2|176179.3|176070.8|176157.8|176035.9|20
1730884570000|2024-11-06 09:16:10|176168.5|176038.5|176156.8|176066.8|176176.8|176071.3|176155.3|176038.5|21
1730884580000|2024-11-06 09:16:20|176156.5|176066.5|176167.5|176077.5|176186.8|176078|176155.5|176052.8|30
1730884590000|2024-11-06 09:16:30|176168.5|176078.5|176209.7|176119.7|176229.2|176120.2|176160.9|176070.9|19
1730884600000|2024-11-06 09:16:40|176210|176120|176210.2|176120.2|176211.9|176121.9|176209.9|176119.9|11
1730884610000|2024-11-06 09:16:50|176210.5|176120.5|176185.7|176055.7|176210.7|176120.7|176139.5|176044|22
1730884620000|2024-11-06 09:17:00|176186.4|176056.4|176179.7|176049.7|176206.5|176110|176167.4|176044|35
1730884630000|2024-11-06 09:17:10|176178|176048|176114.2|175984.2|176180|176050|176090.5|175960.5|23
1730884640000|2024-11-06 09:17:20|176115|175985|176092.5|175962.5|176130.3|175989.2|176082.5|175924.5|36
1730884650000|2024-11-06 09:17:30|176093.9|175963.9|176090.2|175960.2|176149|175984|176053.7|175930|36
1730884660000|2024-11-06 09:17:40|176091.8|175961.8|176116|175898|176121.3|175980.3|176037.9|175889.3|34
1730884670000|2024-11-06 09:17:50|176036.4|175906.4|176070.2|175940.2|176111.2|175944|176033.2|175885|40
1730884680000|2024-11-06 09:18:00|176065|175935|176058.3|175928.3|176092.3|175940.9|176051.9|175876|40
1730884690000|2024-11-06 09:18:10|176058.9|175928.9|176073.5|175943.5|176108|175944.4|176043|175881.5|35
1730884700000|2024-11-06 09:18:20|176076.3|175946.3|176082.2|175952.2|176120.3|175954.7|176071.7|175904.3|39
1730884710000|2024-11-06 09:18:30|176083.9|175953.9|176120|175990|176158|175993.2|176077.5|175924.5|39
1730884720000|2024-11-06 09:18:40|176119.2|175989.2|176135.8|176005.8|176149.4|176019.4|176116.5|175986.5|40
1730884730000|2024-11-06 09:18:50|176134.4|176004.4|176129.3|175999.3|176183|176025.3|176128|175975|36
1730884740000|2024-11-06 09:19:00|176143.8|176013.8|176137.8|176007.8|176154.2|176024.2|176117.9|175987.9|33
1730884750000|2024-11-06 09:19:10|176141.3|176011.3|176132.3|176002.3|176148.7|176020.8|176099.4|175983.2|37
1730884760000|2024-11-06 09:19:20|176115.5|175985.5|176113.8|175983.8|176147.5|176020.8|176099.8|175979.3|38
1730884770000|2024-11-06 09:19:30|176114.5|175984.5|176109|175979|176179.7|175998.2|176108.5|175951.7|29
1730884780000|2024-11-06 09:19:40|176109.5|175979.5|176117.9|175987.9|176181.3|175990.7|176108.5|175948.7|31
1730884790000|2024-11-06 09:19:50|176120.2|175990.2|176138|176008|176158.4|176028.4|176117.2|175987.2|38
1730884800000|2024-11-06 09:20:00|176137.2|176007.2|176136.7|176006.7|176146.2|176024|176114|175996.2|36
1730884810000|2024-11-06 09:20:10|176133.5|176003.5|176127|175997|176190|176026|176116.2|175957|38
1730884820000|2024-11-06 09:20:20|176128.5|175998.5|176134.9|176004.9|176145|176015|176119.2|175989.2|40
1730884830000|2024-11-06 09:20:30|176105.2|176015.2|176140|176010|176142.4|176024|176103.9|175999.7|33
1730884840000|2024-11-06 09:20:40|176136|176006|176167.7|176037.7|176176.2|176046.2|176131.2|176001.2|30
1730884850000|2024-11-06 09:20:50|176165|176035|176169.5|176039.5|176171.9|176041.9|176163.7|176033.7|29
1730884860000|2024-11-06 09:21:00|176168.7|176038.7|176075|175862|176168.7|176038.7|176029|175861.7|34
1730884870000|2024-11-06 09:21:10|176017.5|175887.5|176005.4|175875.4|176017.7|175887.7|176005.4|175875.4|25
1730884880000|2024-11-06 09:21:20|175995.7|175865.7|176048|175817|176075.3|175865.7|175961|175801.7|31
1730884890000|2024-11-06 09:21:30|176047|175817.7|175974.2|175844.2|176047|175862.9|175974.2|175801.7|40
1730884900000|2024-11-06 09:21:40|175975.9|175845.9|175968.2|175838.2|176056|175861.7|175964|175794|35
1730884910000|2024-11-06 09:21:50|175965.7|175835.7|175932.4|175802.4|176035|175850.8|175896|175766|34
1730884920000|2024-11-06 09:22:00|175931.9|175801.9|175895|175765|175963.3|175801.9|175879.4|175749.4|36
1730884930000|2024-11-06 09:22:10|175896.9|175766.9|175896.2|175766.2|175905.7|175775.7|175883.1|175753.1|33
1730884940000|2024-11-06 09:22:20|175887.5|175757.5|175904.7|175774.7|175904.7|175787.3|175876.7|175750.3|38
1730884950000|2024-11-06 09:22:30|175891.4|175761.4|175975|175755|175983.3|175800.2|175875.2|175752.3|38
1730884960000|2024-11-06 09:22:40|175970.3|175759.3|175985.5|175755|175989.5|175802.2|175929.9|175754.5|27
1730884970000|2024-11-06 09:22:50|175987|175751.3|175920.7|175790.7|175987|175803.5|175920.7|175751.3|22
1730884980000|2024-11-06 09:23:00|175967.5|175753|175908.8|175778.8|175967.5|175805|175871.3|175753|34
1730884990000|2024-11-06 09:23:10|175907.2|175777.2|175865.5|175775.5|175907.2|175806.6|175853|175749.5|33
1730885000000|2024-11-06 09:23:20|175891.2|175761.2|175868.8|175778.8|175891.2|175781.7|175855.5|175749.5|33
1730885010000|2024-11-06 09:23:30|175855|175765|175868|175778|175889.2|175779.4|175845.3|175755.3|36
1730885020000|2024-11-06 09:23:40|175867.5|175777.5|175846.9|175756.9|175878.5|175778.5|175844.9|175741|39
1730885030000|2024-11-06 09:23:50|175845.2|175755.2|175843.4|175753.4|175847|175757|175842.4|175752.4|19
1730885040000|2024-11-06 09:24:00|175843.2|175753.2|175879|175749|175883.6|175760.7|175843.2|175748.3|13
1730885050000|2024-11-06 09:24:10|175878.3|175748.3|175876.8|175746.8|175901.8|175811.8|175874|175744|13
1730885060000|2024-11-06 09:24:20|175876.5|175746.5|175871.3|175741.3|175880.9|175750.9|175871.3|175741.3|18
1730885070000|2024-11-06 09:24:30|175872.8|175742.8|175868.2|175778.2|175890|175780|175866.9|175736.9|27
1730885080000|2024-11-06 09:24:40|175865.5|175775.5|175881.5|175791.5|175881.5|175791.5|175865.5|175775.5|30
1730885090000|2024-11-06 09:24:50|175885.5|175795.5|175951.4|175821.4|175959.4|175848|175884.7|175794.7|30
1730885100000|2024-11-06 09:25:00|175941|175851|175977.3|175847.3|175985|175867.8|175928.5|175835.2|32
1730885110000|2024-11-06 09:25:10|175983.4|175853.4|175939.7|175809.7|175983.4|175853.4|175923.5|175803.5|32
1730885120000|2024-11-06 09:25:20|175937|175807|175940.3|175810.3|175953.1|175823.1|175931.7|175801.7|20
1730885130000|2024-11-06 09:25:30|175939.7|175809.7|175919|175829|175940.3|175837.3|175912.5|175809.7|23
1730885140000|2024-11-06 09:25:40|175917.6|175827.6|175909.9|175819.9|175936.3|175834.5|175908.9|175805.4|28
1730885150000|2024-11-06 09:25:50|175926.2|175836.2|175929|175799|175929|175836.9|175916.1|175799|14
1730885160000|2024-11-06 09:26:00|175930.9|175800.9|175917.9|175827.9|175936.7|175829|175915|175800.7|20
1730885170000|2024-11-06 09:26:10|175918.5|175828.5|175926.5|175836.5|175935.7|175845.7|175914.6|175824.6|13
1730885180000|2024-11-06 09:26:20|175974.3|175844.3|175960.8|175870.8|175974.3|175871|175955.4|175828.3|23
1730885190000|2024-11-06 09:26:30|175960.2|175870.2|176045.5|175915.5|176098.7|175953.5|175959.9|175869.9|26
1730885200000|2024-11-06 09:26:40|176097|175892.3|176067.7|175937.7|176105|175943.7|176058.3|175892.3|28
1730885210000|2024-11-06 09:26:50|176067|175937|176077.2|175947.2|176077.2|175947.2|176060.5|175930.5|22
1730885220000|2024-11-06 09:27:00|176077.4|175947.4|176081.7|175951.7|176081.7|175951.7|176077.2|175947.2|9
1730885230000|2024-11-06 09:27:10|176082|175952|176112.4|175982.4|176128.5|175995|176080.3|175917.7|31
1730885240000|2024-11-06 09:27:20|176097.3|175967.3|176079|175949|176112.2|175982.2|176063|175940.5|29
1730885250000|2024-11-06 09:27:30|176079.7|175949.7|176076|175946|176079.7|175949.7|176067.7|175937.7|19
1730885260000|2024-11-06 09:27:40|176075.4|175945.4|176101.9|175971.9|176101.9|175971.9|176072.8|175942.8|18
1730885270000|2024-11-06 09:27:50|176107.5|175977.5|176151.3|175921.3|176161.5|175980.4|176080.3|175889|37
1730885280000|2024-11-06 09:28:00|176141.3|175922|176090|175960|176159|175986.2|176090|175882.7|36
1730885290000|2024-11-06 09:28:10|176092.7|175962.7|176108.4|175978.4|176114.9|175984.9|176069.3|175939.3|32
1730885300000|2024-11-06 09:28:20|176100.9|175970.9|176095.2|175965.2|176119.5|175989.5|176095.2|175965.2|23
1730885310000|2024-11-06 09:28:30|176095|175965|176124|175897.3|176124|175993.2|176095|175897.3|12
1730885320000|2024-11-06 09:28:40|176130.5|175903|176107.3|175977.3|176133.9|176003.9|176093.5|175903|31
1730885330000|2024-11-06 09:28:50|176109.4|175979.4|176129.5|175999.5|176167|176017.2|176109.4|175928.7|24
1730885340000|2024-11-06 09:29:00|176128.5|175998.5|176146|175942.7|176159.5|176003.2|176113|175912|23
1730885350000|2024-11-06 09:29:10|176109.4|175979.4|176101.5|175971.5|176143|175994.4|176091.9|175896.7|30
1730885360000|2024-11-06 09:29:20|176105.5|175975.5|176096.4|175966.4|176105.5|175990.5|176076.9|175946.9|22
1730885370000|2024-11-06 09:29:30|176109.5|175979.5|176119.9|175989.9|176173|175989.9|176090.5|175913.3|34
1730885380000|2024-11-06 09:29:40|176119.8|175989.8|176151|175934|176151|175994.2|176119.8|175934|14
1730885390000|2024-11-06 09:29:50|176149|175934.3|176155.3|175933.3|176157|175935|176149|175933|5
1730885400000|2024-11-06 09:30:00|176120.4|175955.3|176127.9|175997.9|176163|175998.3|176120.4|175905.7|21
1730885410000|2024-11-06 09:30:10|176127.7|175997.7|176123.4|175993.4|176133.5|176003.5|176120.7|175990.7|11
1730885420000|2024-11-06 09:30:20|176122|175992|176117.3|175987.3|176132|176002|176117.3|175987.3|8
1730885430000|2024-11-06 09:30:30|176131|176001|176141.7|176011.7|176142|176012|176122.7|175992.7|16
1730885440000|2024-11-06 09:30:40|176130|176000|176103.7|175973.7|176169.3|176000|176103.7|175947.3|5
1730885450000|2024-11-06 09:30:50|176109|175979|176121.5|175991.5|176131|176001|176109|175979|5
1730885460000|2024-11-06 09:31:00|176167|175964.3|176125|175995|176167|176000.5|176122|175917|15
1730885470000|2024-11-06 09:31:10|176124.8|175994.8|176139.5|176009.5|176141.2|176011.2|176117.4|175987.4|34
1730885480000|2024-11-06 09:31:20|176140.2|176010.2|176143.4|176013.4|176143.4|176013.4|176132.4|176002.4|15
1730885490000|2024-11-06 09:31:30|176142.7|176012.7|176139.9|176009.9|176143.4|176013.4|176138.2|176008.2|14
1730885500000|2024-11-06 09:31:40|176131.7|176001.7|176098.7|175968.7|176165.5|176022.2|176076|175946|30
1730885510000|2024-11-06 09:31:50|176124|175923|176088.5|175958.5|176164.3|176006.3|176088.5|175906.7|26
1730885520000|2024-11-06 09:32:00|176104|175974|176099.5|175969.5|176150.5|176039.8|176081.8|175903|35
1730885530000|2024-11-06 09:32:10|176143.3|175919.3|176136.9|176006.9|176160.7|176018|176092|175918.3|28
1730885540000|2024-11-06 09:32:20|176137.2|176007.2|176236.9|176106.9|176270.5|176106.9|176132|176002|33
1730885550000|2024-11-06 09:32:30|176238|176108|176241.3|176151.3|176270|176159.3|176230.7|176049.7|29
1730885560000|2024-11-06 09:32:40|176258.2|176128.2|176245.5|176115.5|176259.7|176150.2|176236|176114.7|30
1730885570000|2024-11-06 09:32:50|176247.5|176117.5|176215.7|176085.7|176247.5|176117.5|176209.8|176079.8|21
1730885580000|2024-11-06 09:33:00|176214.7|176084.7|176191.2|176061.2|176215.9|176109.5|176186.4|176056.4|24
1730885590000|2024-11-06 09:33:10|176190.9|176060.9|176183.7|176053.7|176197.5|176088.1|176156.7|176050.4|31
1730885600000|2024-11-06 09:33:20|176183|176053|176156.5|176026.5|176183.7|176056.9|176136.5|176020|26
1730885610000|2024-11-06 09:33:30|176157.8|176027.8|176150.9|176020.9|176157.8|176027.8|176148|176018|12
1730885620000|2024-11-06 09:33:40|176150.5|176020.5|176153|176023|176154.7|176024.7|176139.4|176009.4|21
1730885630000|2024-11-06 09:33:50|176152.2|176022.2|176163|176033|176164.9|176034.9|176152.2|176022.2|15
1730885640000|2024-11-06 09:34:00|176163.4|176033.4|176264.8|176134.8|176264.8|176134.8|176157.4|176005.5|29
1730885650000|2024-11-06 09:34:10|176261.9|176131.9|176241.2|176151.2|176263.5|176153.9|176241.2|176127.4|13
1730885660000|2024-11-06 09:34:20|176259.8|176129.8|176241|176151|176259.8|176153.9|176239.3|176129.8|27
1730885670000|2024-11-06 09:34:30|176241.2|176151.2|176207.5|176007.5|176241.2|176151.2|176162|176006|32
1730885680000|2024-11-06 09:34:40|176172.3|176042.3|176149|176019|176174.3|176044.3|176141.5|176011.5|22
1730885690000|2024-11-06 09:34:50|176151|176021|176142|176012|176151|176021|176136|176006|24
1730885700000|2024-11-06 09:35:00|176144.3|176014.3|176129.4|176039.4|176159.5|176048|176119.7|176012.7|28
1730885710000|2024-11-06 09:35:10|176122.7|176032.7|176103.9|176013.9|176135.4|176045.4|176103.2|175997.8|18
1730885720000|2024-11-06 09:35:20|176104.5|176014.5|176077.9|175987.9|176126.2|176017.9|176058.4|175965|27
1730885730000|2024-11-06 09:35:30|176078.9|175988.9|176085.2|175995.2|176085.2|175995.2|176028.2|175938.2|27
1730885740000|2024-11-06 09:35:40|176102.2|175972.2|176072.8|175942.8|176140.5|175972.8|176068.7|175897.3|32
1730885750000|2024-11-06 09:35:50|176065.5|175935.5|176034.8|175904.8|176065.5|175935.5|176023.9|175893.9|33
1730885760000|2024-11-06 09:36:00|176034.9|175904.9|176027.4|175897.4|176084.7|175927.7|176027.4|175877.7|28
1730885770000|2024-11-06 09:36:10|176029.4|175899.4|176042.4|175912.4|176045|175925.5|175995.7|175889.7|30
1730885780000|2024-11-06 09:36:20|176042.7|175912.7|176059.4|175819.2|176059.4|175912.7|175974.5|175819.2|27
1730885790000|2024-11-06 09:36:30|176032.8|175825.8|176058.1|175809.2|176068.1|175825.8|176032.8|175804.5|17
1730885800000|2024-11-06 09:36:40|176047|175821|176057|175804.8|176064.3|175866|175989.5|175804.8|13
1730885810000|2024-11-06 09:36:50|176060.3|175806|176007.4|175877.4|176064.5|175877.4|175995.5|175805.3|14
1730885820000|2024-11-06 09:37:00|176007.5|175877.5|176012.4|175882.4|176055.7|175882.4|176007.5|175833.3|12
1730885830000|2024-11-06 09:37:10|176052|175838|175997.5|175867.5|176052|175872.9|175969.7|175817|26
1730885840000|2024-11-06 09:37:20|175985|175855|175998.5|175868.5|176019|175868.5|175976.2|175818.6|33
1730885850000|2024-11-06 09:37:30|175996.3|175866.3|176010.3|175880.3|176014.5|175884.5|175996.3|175866.3|27
1730885860000|2024-11-06 09:37:40|176009.2|175879.2|176009.9|175879.9|176010|175880|176009|175879|9
1730885870000|2024-11-06 09:37:50|176010|175880|176009.7|175879.7|176010|175880|176009.4|175879.4|3
1730885880000|2024-11-06 09:38:00|176020.8|175890.8|176037.4|175907.4|176053.2|175932.5|176009.4|175885.2|32
1730885890000|2024-11-06 09:38:10|176018.3|175928.3|176014.5|175924.5|176023|175933|176014.5|175924.5|23
1730885900000|2024-11-06 09:38:20|176017.2|175927.2|176012.7|175922.7|176018.7|175928.7|176003.5|175913.5|26
1730885910000|2024-11-06 09:38:30|176015.4|175925.4|176080.5|175950.5|176112.7|175956.5|176013.7|175891|34
1730885920000|2024-11-06 09:38:40|176080.7|175950.7|176125.5|175995.5|176179.7|176003|176077.3|175934.3|28
1730885930000|2024-11-06 09:38:50|176127|175997|176135.3|176005.3|176178|176013|176124|175959.3|35
1730885940000|2024-11-06 09:39:00|176136.8|176006.8|176123.8|175993.8|176142.9|176012.9|176121.5|175991.5|34
1730885950000|2024-11-06 09:39:10|176131.7|176001.7|176155.3|176025.3|176158|176028|176127.5|175997.5|23
1730885960000|2024-11-06 09:39:20|176153.3|176023.3|176160.3|176030.3|176163.2|176033.2|176144.9|176014.9|34
1730885970000|2024-11-06 09:39:30|176160.5|176030.5|176151.5|176021.5|176163|176033|176137.7|176007.7|33
1730885980000|2024-11-06 09:39:40|176150.2|176020.2|176183.5|176053.5|176199.3|176069.3|176150.2|176020.2|33
1730885990000|2024-11-06 09:39:50|176195.2|176065.2|176214.2|176084.2|176225.9|176095.9|176195.2|176065.2|37
1730886000000|2024-11-06 09:40:00|176215.2|176085.2|176192.4|176102.4|176238|176107.5|176191.9|176034|32
1730886010000|2024-11-06 09:40:10|176192.7|176102.7|176186.3|176096.3|176225.7|176114.5|176183|176072.9|37
1730886020000|2024-11-06 09:40:20|176183.7|176093.7|176192.5|176062.5|176233.7|176093.7|176139|176031|31
1730886030000|2024-11-06 09:40:30|176201|176071|176203.5|176073.5|176237|176107|176201|176071|34
1730886040000|2024-11-06 09:40:40|176206|176076|176248|176118|176268|176118|176197.2|176044|36
1730886050000|2024-11-06 09:40:50|176242|176112|176217|176127|176245|176135.2|176217|176098.2|26
1730886060000|2024-11-06 09:41:00|176217.2|176127.2|176222|176132|176246.3|176134.5|176217.2|176108|34
1730886070000|2024-11-06 09:41:10|176221.5|176131.5|176221.8|176131.8|176228.2|176138.2|176220.9|176130.9|27
1730886080000|2024-11-06 09:41:20|176222.5|176132.5|176302|176212|176347.7|176212|176222.2|176132.2|37
1730886090000|2024-11-06 09:41:30|176322.8|176192.8|176299.9|176209.9|176325.3|176214.9|176297.8|176189.3|25
1730886100000|2024-11-06 09:41:40|176303.8|176213.8|176302.2|176212.2|176309.2|176219.2|176301.2|176211.2|13
1730886110000|2024-11-06 09:41:50|176305.2|176215.2|176422.5|176292.5|176422.5|176302.5|176305.2|176186|35
1730886120000|2024-11-06 09:42:00|176425|176295|176385.3|176255.3|176425|176295|176382.5|176213|34
1730886130000|2024-11-06 09:42:10|176385.2|176255.2|176386.5|176256.5|176425.7|176278.3|176368.3|176213.7|28
1730886140000|2024-11-06 09:42:20|176386.7|176256.7|176379.8|176249.8|176428|176261.2|176379.7|176216.3|19
1730886150000|2024-11-06 09:42:30|176382|176252|176383|176253|176421.7|176280.2|176370.2|176215|26
1730886160000|2024-11-06 09:42:40|176384.4|176254.4|176386.3|176256.3|176427|176277.9|176383|176215.7|20
1730886170000|2024-11-06 09:42:50|176388.4|176258.4|176414|176179|176422.8|176278.8|176340.7|176170.5|28
1730886180000|2024-11-06 09:43:00|176411.5|176181|176369.5|176239.5|176411.5|176239.5|176356.7|176181|30
1730886190000|2024-11-06 09:43:10|176368|176238|176367.5|176237.5|176378|176248|176362.8|176232.8|34
1730886200000|2024-11-06 09:43:20|176367|176237|176378.3|176248.3|176381|176268.3|176358.3|176237|32
1730886210000|2024-11-06 09:43:30|176376.8|176246.8|176352.4|176222.4|176376.8|176246.8|176350|176220|26
1730886220000|2024-11-06 09:43:40|176352.2|176222.2|176350.5|176220.5|176358.5|176228.5|176345|176215|30
1730886230000|2024-11-06 09:43:50|176356.8|176226.8|176350.3|176260.3|176370.4|176260.3|176345.8|176215.8|32
1730886240000|2024-11-06 09:44:00|176368.5|176238.5|176339.4|176209.4|176368.5|176238.5|176309.3|176148.7|35
1730886250000|2024-11-06 09:44:10|176313|176183|176312|176182|176331.5|176201.5|176303.9|176173.9|27
1730886260000|2024-11-06 09:44:20|176313.2|176183.2|176366.5|176236.5|176371|176261.3|176313.2|176183.2|30
1730886270000|2024-11-06 09:44:30|176369.3|176239.3|176367.5|176237.5|176373.5|176262.2|176342|176234.9|24
1730886280000|2024-11-06 09:44:40|176366.5|176236.5|176354.5|176264.5|176379.3|176274.3|176348.7|176236.5|28
1730886290000|2024-11-06 09:44:50|176354.9|176264.9|176360.3|176270.3|176381.3|176272.7|176349.3|176240.8|30
1730886300000|2024-11-06 09:45:00|176359.3|176269.3|176357.3|176267.3|176378|176271.8|176354|176244.3|23
1730886310000|2024-11-06 09:45:10|176356.8|176266.8|176380.3|176250.3|176380.3|176271.2|176356.8|176241|20
1730886320000|2024-11-06 09:45:20|176381.5|176251.5|176356.3|176266.3|176382|176272.5|176356.3|176250|12
1730886330000|2024-11-06 09:45:30|176355|176265|176360|176230|176395.7|176266.3|176342|176188|25
1730886340000|2024-11-06 09:45:40|176359.7|176229.7|176362.4|176232.4|176365.2|176235.2|176358|176228|20
1730886350000|2024-11-06 09:45:50|176362.2|176232.2|176381.8|176251.8|176384.5|176254.5|176360.9|176230.9|31
1730886360000|2024-11-06 09:46:00|176382.8|176252.8|176380.8|176250.8|176383|176253|176379|176249|16
1730886370000|2024-11-06 09:46:10|176380.5|176250.5|176390.9|176260.9|176390.9|176281.5|176364.2|176249|16
1730886380000|2024-11-06 09:46:20|176376.3|176286.3|176376|176246|176386.9|176286.4|176351.2|176245.8|28
1730886390000|2024-11-06 09:46:30|176379|176249|176354.8|176224.8|176379|176269.5|176338.2|176224.3|30
1730886400000|2024-11-06 09:46:40|176354.5|176224.5|176352|176222|176359|176251.4|176330.4|176219.7|20
1730886410000|2024-11-06 09:46:50|176351|176221|176377.3|176149.1|176377.3|176227.2|176317.2|176149.1|20
1730886420000|2024-11-06 09:47:00|176376.6|176155.8|176312|176182|176388|176197.5|176312|176135.3|18
1730886430000|2024-11-06 09:47:10|176322|176192|176371|176152.3|176381.8|176192|176322|176133.7|18
1730886440000|2024-11-06 09:47:20|176367.7|176162.3|176386.7|176164.9|176444.5|176257.4|176333.2|176147|26
1730886450000|2024-11-06 09:47:30|176384|176170.2|176331.2|176201.2|176384|176220.4|176330.9|176170.2|19
1730886460000|2024-11-06 09:47:40|176331|176201|176385.5|176255.5|176396|176266|176331|176201|25
1730886470000|2024-11-06 09:47:50|176385.3|176255.3|176378.7|176248.7|176387.2|176257.2|176375.2|176245.2|23
1730886480000|2024-11-06 09:48:00|176378.3|176248.3|176371|176241|176402.9|176272.9|176371|176241|27
1730886490000|2024-11-06 09:48:10|176431.3|176213.3|176394.3|176264.3|176431.3|176278|176384|176204.6|24
1730886500000|2024-11-06 09:48:20|176387.9|176257.9|176405.2|176275.2|176429.6|176275.2|176371.3|176209|26
1730886510000|2024-11-06 09:48:30|176405|176275|176381.5|176251.5|176405.5|176275.5|176381|176251|20
1730886520000|2024-11-06 09:48:40|176417.5|176208.5|176372.7|176242.7|176430.2|176248.4|176371.7|176208.5|14
1730886530000|2024-11-06 09:48:50|176368.1|176238.1|176355|176225|176371.1|176241.1|176352.3|176222.3|21
1730886540000|2024-11-06 09:49:00|176360|176230|176376.4|176175.8|176386.9|176256.9|176345.3|176175.8|26
1730886550000|2024-11-06 09:49:10|176340.5|176210.5|176376.2|176166.2|176379.1|176218.5|176332.1|176160.8|27
1730886560000|2024-11-06 09:49:20|176364.8|176154.5|176298.6|176168.6|176374.7|176205.7|176296|176153.7|26
1730886570000|2024-11-06 09:49:30|176319.5|176189.5|176372.3|176141.3|176374|176189.5|176302.5|176138.3|19
1730886580000|2024-11-06 09:49:40|176375.5|176143|176363.7|176135.7|176375.5|176198|176314.4|176135.3|19
1730886590000|2024-11-06 09:49:50|176366.3|176134.7|176327.5|176197.5|176366.3|176197.5|176309.3|176129|26
1730886600000|2024-11-06 09:50:00|176327.3|176197.3|176318.8|176188.8|176333.9|176203.9|176310.3|176180.3|20
1730886610000|2024-11-06 09:50:10|176317|176187|176319.3|176189.3|176323.3|176213|176294.7|176176.8|28
1730886620000|2024-11-06 09:50:20|176322.3|176192.3|176322.3|176192.3|176322.3|176214.8|176302|176186.8|22
1730886630000|2024-11-06 09:50:30|176319.8|176189.8|176345.5|176215.5|176384.2|176219.4|176301.8|176182.2|17
1730886640000|2024-11-06 09:50:40|176383.7|176173|176326.5|176196.5|176383.7|176216.5|176319.9|176173|21
1730886650000|2024-11-06 09:50:50|176329.2|176199.2|176309.7|176219.7|176329.4|176219.7|176309.7|176193.7|9
1730886660000|2024-11-06 09:51:00|176310.4|176220.4|176321.5|176191.5|176324.7|176220.4|176299.4|176184|24
1730886670000|2024-11-06 09:51:10|176324.8|176194.8|176311.8|176181.8|176324.8|176211.8|176300.2|176175.5|29
1730886680000|2024-11-06 09:51:20|176308.5|176178.5|176300.4|176210.4|176323.3|176211|176293.8|176177.3|25
1730886690000|2024-11-06 09:51:30|176298.7|176208.7|176314|176184|176319.9|176209.4|176295.4|176175.8|23
1730886700000|2024-11-06 09:51:40|176317|176187|176317.3|176187.3|176319.8|176214.5|176292.5|176179.3|21
1730886710000|2024-11-06 09:51:50|176315|176185|176304.2|176174.2|176317.3|176209.7|176281.2|176174.2|28
1730886720000|2024-11-06 09:52:00|176306.5|176176.5|176293.3|176203.3|176307.5|176203.3|176284|176165.7|32
1730886730000|2024-11-06 09:52:10|176294.4|176204.4|176298|176208|176298|176208|176294|176204|11
1730886740000|2024-11-06 09:52:20|176298.4|176208.4|176303.5|176213.5|176303.5|176213.5|176298.4|176208.4|5
1730886750000|2024-11-06 09:52:30|176303.3|176213.3|176304.3|176214.3|176320.4|176215.4|176299.3|176186.9|18
1730886760000|2024-11-06 09:52:40|176304.5|176214.5|176317.5|176187.5|176324|176215|176302.2|176187.5|14
1730886770000|2024-11-06 09:52:50|176314.8|176184.8|176356.2|176226.2|176407.7|176238.5|176303.7|176179.3|31
1730886780000|2024-11-06 09:53:00|176354|176224|176359.7|176229.7|176366.8|176245.8|176315.5|176203.2|28
1730886790000|2024-11-06 09:53:10|176357.7|176227.7|176351.2|176261.2|176379.5|176269.2|176347.3|176224.3|26
1730886800000|2024-11-06 09:53:20|176348.9|176258.9|176350.7|176260.7|176372|176268.7|176346.2|176232.7|33
1730886810000|2024-11-06 09:53:30|176347.7|176257.7|176378.4|176248.4|176383.5|176260.7|176347.7|176239.3|19
1730886820000|2024-11-06 09:53:40|176380.5|176250.5|176373.5|176243.5|176380.5|176250.5|176366.5|176236.5|15
1730886830000|2024-11-06 09:53:50|176375|176245|176320.8|176230.8|176375|176245|176320|176205.8|19
1730886840000|2024-11-06 09:54:00|176324.5|176234.5|176317.2|176227.2|176357.3|176254.8|176316.5|176203.5|25
1730886850000|2024-11-06 09:54:10|176317|176227|176331.4|176201.4|176333.2|176227|176307.5|176195.5|23
1730886860000|2024-11-06 09:54:20|176331.5|176201.5|176307.4|176217.4|176332.3|176221|176307.4|176194.7|17
1730886870000|2024-11-06 09:54:30|176306|176216|176329.4|176199.4|176329.5|176220.5|176305|176193.2|19
1730886880000|2024-11-06 09:54:40|176325.7|176195.7|176319.4|176189.4|176328.7|176198.7|176307.5|176177.5|20
1730886890000|2024-11-06 09:54:50|176300.3|176210.3|176327.5|176197.5|176328.5|176220|176299|176190.2|20
1730886900000|2024-11-06 09:55:00|176327.3|176197.3|176340.8|176250.8|176357.5|176252|176316.9|176197|28
1730886910000|2024-11-06 09:55:10|176340|176250|176338.8|176248.8|176343.5|176253.5|176338.8|176248.8|21
1730886920000|2024-11-06 09:55:20|176339|176249|176340.5|176250.5|176364|176255|176338|176225.8|29
1730886930000|2024-11-06 09:55:30|176340.8|176250.8|176336.2|176246.2|176343.2|176253.2|176336.2|176246.2|20
1730886940000|2024-11-06 09:55:40|176336.9|176246.9|176344.5|176214.5|176344.5|176252.2|176308.7|176214.5|27
1730886950000|2024-11-06 09:55:50|176345.8|176215.8|176318.3|176228.3|176359.3|176248.7|176313.2|176215.3|22
1730886960000|2024-11-06 09:56:00|176320|176230|176337|176247|176349.3|176247|176311.5|176215.8|31
1730886970000|2024-11-06 09:56:10|176363.5|176233.5|176342.9|176252.9|176368.5|176253.2|176339.5|176227.5|29
1730886980000|2024-11-06 09:56:20|176360.9|176230.9|176344.5|176254.5|176360.9|176259.9|176334.5|176225|30
1730886990000|2024-11-06 09:56:30|176339.4|176249.4|176338.8|176248.8|176359|176253.8|176333.5|176226.5|31
1730887000000|2024-11-06 09:56:40|176338|176248|176311.7|176221.7|176351.8|176248.7|176308.4|176211.8|31
1730887010000|2024-11-06 09:56:50|176314|176224|176346.7|176256.7|176366.2|176262.2|176313|176220.5|28
1730887020000|2024-11-06 09:57:00|176366.4|176236.4|176334.7|176244.7|176366.5|176264.2|176326|176217.8|32
1730887030000|2024-11-06 09:57:10|176333.9|176243.9|176350.5|176260.5|176368|176263.8|176333.9|176228.5|22
1730887040000|2024-11-06 09:57:20|176347.7|176257.7|176353.9|176263.9|176362.5|176272.5|176347.7|176257.7|28
1730887050000|2024-11-06 09:57:30|176354.9|176264.9|176348.5|176258.5|176358.4|176268.4|176347.5|176257.5|25
1730887060000|2024-11-06 09:57:40|176348.7|176258.7|176340.5|176250.5|176350.8|176260.8|176339.2|176249.2|17
1730887070000|2024-11-06 09:57:50|176342.7|176252.7|176336.7|176246.7|176351.9|176261.9|176332|176242|26
1730887080000|2024-11-06 09:58:00|176340|176250|176345|176255|176348|176258|176340|176250|19
1730887090000|2024-11-06 09:58:10|176345.2|176255.2|176345|176255|176351.3|176261.3|176336.5|176246.5|25
1730887100000|2024-11-06 09:58:20|176343.9|176253.9|176334.4|176244.4|176363.5|176254.7|176333.5|176222|19
1730887110000|2024-11-06 09:58:30|176333.5|176243.5|176309.7|176219.7|176352.5|176243.5|176309.3|176203.5|28
1730887120000|2024-11-06 09:58:40|176312.7|176222.7|176326.2|176236.2|176326.2|176236.2|176310.7|176220.7|18
1730887130000|2024-11-06 09:58:50|176324.5|176234.5|176324.7|176234.7|176351.7|176241|176324.4|176216|22
1730887140000|2024-11-06 09:59:00|176324.4|176234.4|176326.4|176236.4|176346.8|176239|176320.7|176211.3|29
1730887150000|2024-11-06 09:59:10|176326.7|176236.7|176328.7|176238.7|176329.7|176239.7|176322.4|176232.4|21
1730887160000|2024-11-06 09:59:20|176326|176236|176329.4|176239.4|176343.5|176253.5|176326|176236|17
1730887170000|2024-11-06 09:59:30|176327.4|176237.4|176315|176225|176328.5|176238.5|176308.9|176218.9|17
1730887180000|2024-11-06 09:59:40|176315.7|176225.7|176337.9|176247.9|176337.9|176247.9|176315.4|176225.4|10
1730887190000|2024-11-06 09:59:50|176338.5|176248.5|176337.2|176207.2|176361.5|176248.5|176309.7|176206.2|17
1730887200000|2024-11-06 10:00:00|176339.2|176209.2|176359.2|176229.2|176360.2|176230.2|176317|176207.5|26
1730887210000|2024-11-06 10:00:10|176359.8|176229.8|176334.4|176244.4|176360.9|176253|176332.2|176223.2|24
1730887220000|2024-11-06 10:00:20|176334.2|176244.2|176317.2|176227.2|176338.7|176248.7|176311.7|176221.7|21
1730887230000|2024-11-06 10:00:30|176315.5|176225.5|176293.2|176203.2|176320.4|176230.4|176293.2|176203.2|27
1730887240000|2024-11-06 10:00:40|176296.9|176206.9|176307.5|176177.5|176350|176212.4|176286|176134|29
1730887250000|2024-11-06 10:00:50|176320|176190|176322.5|176192.5|176323.2|176211.2|176295.5|176179|30
1730887260000|2024-11-06 10:01:00|176319.4|176189.4|176305.5|176215.5|176322.8|176217|176301.5|176179|24
1730887270000|2024-11-06 10:01:10|176305.8|176215.8|176309.3|176219.3|176309.3|176219.3|176302.2|176212.2|16
1730887280000|2024-11-06 10:01:20|176312.8|176222.8|176301.2|176211.2|176323|176222.8|176298.9|176188.4|25
1730887290000|2024-11-06 10:01:30|176301.8|176211.8|176337.3|176207.3|176358.2|176237|176300.7|176188.7|28
1730887300000|2024-11-06 10:01:40|176339.9|176209.9|176345.5|176215.5|176345.5|176230|176316|176202.3|29
1730887310000|2024-11-06 10:01:50|176322.4|176232.4|176355.7|176265.7|176358.5|176268.5|176322|176232|23
1730887320000|2024-11-06 10:02:00|176350.5|176260.5|176355|176265|176361.7|176271.7|176349.9|176259.9|22
1730887330000|2024-11-06 10:02:10|176354.5|176264.5|176354.5|176264.5|176358.2|176268.2|176346.5|176256.5|25
1730887340000|2024-11-06 10:02:20|176352.9|176262.9|176357.5|176267.5|176361|176271|176350.2|176260.2|18
1730887350000|2024-11-06 10:02:30|176357.8|176267.8|176361.2|176271.2|176365.3|176275.3|176357.7|176267.7|19
1730887360000|2024-11-06 10:02:40|176363.7|176273.7|176365.7|176275.7|176367.2|176277.2|176359.8|176269.8|17
1730887370000|2024-11-06 10:02:50|176359.4|176269.4|176391|176261|176391.3|176277.5|176359.4|176260.3|12
1730887380000|2024-11-06 10:03:00|176391.3|176261.3|176379.4|176249.4|176391.3|176261.3|176379.4|176249.4|13
1730887390000|2024-11-06 10:03:10|176378.8|176248.8|176365.4|176235.4|176379.4|176249.4|176358.7|176228.7|26
1730887400000|2024-11-06 10:03:20|176368.5|176238.5|176387.9|176257.9|176401|176278.5|176368.5|176238.5|30
1730887410000|2024-11-06 10:03:30|176384.7|176254.7|176388.3|176258.3|176400.9|176270.9|176381.7|176251.7|27
1730887420000|2024-11-06 10:03:40|176389.7|176259.7|176390.5|176260.5|176398.2|176268.2|176389.7|176259.7|8
1730887430000|2024-11-06 10:03:50|176390.2|176260.2|176390.4|176260.4|176395.4|176265.4|176390.2|176260.2|15
1730887440000|2024-11-06 10:04:00|176390.7|176260.7|176495.9|176365.9|176496.9|176366.9|176390.7|176260.7|18
1730887450000|2024-11-06 10:04:10|176497.6|176367.6|176533.3|176403.3|176542.2|176412.2|176495.3|176365.3|24
1730887460000|2024-11-06 10:04:20|176515.6|176385.6|176518.9|176388.9|176521.3|176391.3|176510.9|176380.9|19
1730887470000|2024-11-06 10:04:30|176514.6|176384.6|176524.8|176394.8|176526.1|176396.1|176508.2|176378.2|19
1730887480000|2024-11-06 10:04:40|176526.1|176396.1|176521.5|176391.5|176536.2|176410|176493.5|176387.2|20
1730887490000|2024-11-06 10:04:50|176521.9|176391.9|176529.2|176399.2|176535.8|176409|176495|176385.7|29
1730887500000|2024-11-06 10:05:00|176525.9|176395.9|176506.2|176416.2|176531|176417.9|176501.5|176393.5|34
1730887510000|2024-11-06 10:05:10|176497|176407|176499.5|176409.5|176501.8|176411.8|176497|176407|15
1730887520000|2024-11-06 10:05:20|176519.5|176389.5|176507.5|176417.5|176533|176423|176507.5|176388.9|22
1730887530000|2024-11-06 10:05:30|176507.3|176417.3|176507.4|176417.4|176513.3|176423.3|176506.7|176416.7|19
1730887540000|2024-11-06 10:05:40|176507|176417|176509.3|176419.3|176509.3|176419.3|176503.5|176413.5|27
1730887550000|2024-11-06 10:05:50|176510.2|176420.2|176608.8|176478.8|176620|176490|176510.2|176420.2|28
1730887560000|2024-11-06 10:06:00|176607.8|176477.8|176582|176452|176615.3|176485.3|176569.7|176439.7|36
1730887570000|2024-11-06 10:06:10|176582.3|176452.3|176601.8|176471.8|176601.8|176471.8|176573.5|176443.5|34
1730887580000|2024-11-06 10:06:20|176599.5|176469.5|176570.2|176480.2|176600.2|176480.2|176565.8|176452.5|29
1730887590000|2024-11-06 10:06:30|176585|176455|176559.5|176469.5|176593|176487.4|176558.3|176454.2|24
1730887600000|2024-11-06 10:06:40|176560|176470|176558.5|176468.5|176600.3|176485.2|176558|176444|31
1730887610000|2024-11-06 10:06:50|176559.4|176469.4|176562|176472|176570.7|176480.7|176556.4|176466.4|25
1730887620000|2024-11-06 10:07:00|176559.5|176469.5|176580.7|176490.7|176593.4|176497.4|176557.4|176456.5|28
1730887630000|2024-11-06 10:07:10|176595.5|176465.5|176569|176479|176602.5|176492.2|176565.5|176461|32
1730887640000|2024-11-06 10:07:20|176573.3|176483.3|176581.7|176491.7|176606|176492.7|176572.9|176470.3|26
1730887650000|2024-11-06 10:07:30|176580.3|176490.3|176579.7|176489.7|176584.5|176494.5|176572.5|176482.5|25
1730887660000|2024-11-06 10:07:40|176577.5|176487.5|176575.2|176485.2|176579.4|176489.4|176561.7|176471.7|26
1730887670000|2024-11-06 10:07:50|176575.7|176485.7|176578.2|176488.2|176612.5|176504.5|176569.7|176470.4|27
1730887680000|2024-11-06 10:08:00|176578.9|176488.9|176562.7|176472.7|176578.9|176488.9|176549.5|176444.8|33
1730887690000|2024-11-06 10:08:10|176563|176473|176542.7|176452.7|176568.9|176478.4|176531.7|176431.8|31
1730887700000|2024-11-06 10:08:20|176545|176455|176547.2|176457.2|176547.2|176457.2|176543|176453|11
1730887710000|2024-11-06 10:08:30|176547.5|176457.5|176552.9|176462.9|176555.2|176465.2|176546.9|176456.9|16
1730887720000|2024-11-06 10:08:40|176555.5|176465.5|176552.2|176462.2|176556.8|176466.8|176550.5|176460.5|18
1730887730000|2024-11-06 10:08:50|176552.9|176462.9|176552.9|176462.9|176555.5|176465.5|176551.9|176461.9|13
1730887740000|2024-11-06 10:09:00|176552.8|176462.8|176546.9|176456.9|176552.8|176462.8|176546.5|176456.5|9
1730887750000|2024-11-06 10:09:10|176547.2|176457.2|176552.8|176462.8|176555.9|176465.9|176547.2|176457.2|12
1730887760000|2024-11-06 10:09:20|176549.8|176459.8|176545.9|176455.9|176549.8|176459.8|176545.4|176455.4|5
1730887770000|2024-11-06 10:09:30|176545.5|176455.5|176549.2|176459.2|176550.5|176460.5|176545.5|176455.5|5
1730887780000|2024-11-06 10:09:40|176552.5|176462.5|176560.7|176470.7|176562|176472|176551.2|176461.2|15
1730887790000|2024-11-06 10:09:50|176560|176470|176558.5|176468.5|176561|176471|176558.2|176468.2|10
1730887800000|2024-11-06 10:10:00|176561.7|176471.7|176553.2|176463.2|176561.7|176471.7|176548.7|176458.7|17
1730887810000|2024-11-06 10:10:10|176554.2|176464.2|176556.9|176466.9|176559.8|176469.8|176554.2|176464.2|9
1730887820000|2024-11-06 10:10:20|176556.2|176466.2|176553.7|176463.7|176556.2|176466.2|176552.2|176462.2|8
1730887830000|2024-11-06 10:10:30|176556.4|176466.4|176553.2|176463.2|176556.4|176466.4|176551.9|176461.9|11
1730887840000|2024-11-06 10:10:40|176556.9|176466.9|176565.5|176475.5|176566.8|176476.8|176556.2|176466.2|10
1730887850000|2024-11-06 10:10:50|176565.7|176475.7|176572.9|176482.9|176572.9|176482.9|176565.5|176475.5|14
1730887860000|2024-11-06 10:11:00|176572.5|176482.5|176575.5|176445.5|176575.5|176482.5|176551.8|176444.3|17
1730887870000|2024-11-06 10:11:10|176576.5|176446.5|176553.8|176463.8|176576.5|176474|176553.2|176442.5|29
1730887880000|2024-11-06 10:11:20|176553.2|176463.2|176614.8|176524.8|176621.5|176531.5|176553.2|176463.2|27
1730887890000|2024-11-06 10:11:30|176614.9|176524.9|176608.9|176518.9|176614.9|176524.9|176608.9|176518.9|19
1730887900000|2024-11-06 10:11:40|176608.8|176518.8|176629.5|176499.5|176629.5|176519.4|176608.7|176499.5|6
1730887910000|2024-11-06 10:11:50|176629.3|176499.3|176623.7|176493.7|176629.5|176499.5|176623.7|176493.7|10
1730887920000|2024-11-06 10:12:00|176622.9|176492.9|176611.5|176481.5|176622.9|176492.9|176609.2|176479.2|25
1730887930000|2024-11-06 10:12:10|176612.2|176482.2|176628|176498|176628|176498|176600.3|176470.3|23
1730887940000|2024-11-06 10:12:20|176628.7|176498.7|176634.4|176504.4|176686.7|176557.5|176627.9|176497.9|26
1730887950000|2024-11-06 10:12:30|176634.2|176504.2|176621.3|176491.3|176634.3|176504.3|176607.4|176477.4|25
1730887960000|2024-11-06 10:12:40|176622.7|176492.7|176630.7|176500.7|176631.4|176501.4|176619.2|176489.2|24
1730887970000|2024-11-06 10:12:50|176627|176497|176604|176397.3|176630.7|176500.7|176556.1|176388.2|22
1730887980000|2024-11-06 10:13:00|176604.3|176395.7|176556.5|176426.5|176604.3|176444.2|176545.5|176384.8|28
1730887990000|2024-11-06 10:13:10|176550.2|176420.2|176620.7|176398.3|176624.8|176442.8|176549.5|176390.8|31
1730888000000|2024-11-06 10:13:20|176616|176399.7|176611.4|176481.4|176618.3|176485.3|176575.5|176399.7|35
1730888010000|2024-11-06 10:13:30|176611|176481|176595.4|176465.4|176611|176481|176595.4|176465.4|27
1730888020000|2024-11-06 10:13:40|176599.5|176469.5|176602.2|176472.2|176612.2|176482.2|176592.5|176462.5|30
1730888030000|2024-11-06 10:13:50|176591.5|176461.5|176600.4|176470.4|176606.5|176476.5|176591.3|176461.3|30
1730888040000|2024-11-06 10:14:00|176599.4|176469.4|176660.3|176530.3|176685.2|176555.2|176583.9|176453.9|31
1730888050000|2024-11-06 10:14:10|176662.1|176532.1|176685.9|176555.9|176687.3|176557.3|176662.1|176532.1|24
1730888060000|2024-11-06 10:14:20|176700.8|176570.8|176673.7|176543.7|176700.8|176570.8|176650.7|176530.5|36
1730888070000|2024-11-06 10:14:30|176672.5|176542.5|176655.8|176525.8|176677.7|176547.7|176637.3|176514.2|32
1730888080000|2024-11-06 10:14:40|176661|176531|176649.3|176559.3|176673.5|176562.8|176641.5|176522.9|32
1730888090000|2024-11-06 10:14:50|176649.5|176559.5|176629.3|176499.3|176676|176569|176625.3|176495.3|26
1730888100000|2024-11-06 10:15:00|176629.4|176499.4|176665.9|176535.9|176691.7|176561.7|176625.7|176495.7|28
1730888110000|2024-11-06 10:15:10|176666.9|176536.9|176658.5|176528.5|176708.2|176551.3|176634|176490.7|29
1730888120000|2024-11-06 10:15:20|176658.9|176528.9|176674.5|176544.5|176676.8|176546.8|176650.4|176520.4|33
1730888130000|2024-11-06 10:15:30|176676|176546|176649.9|176559.9|176676.8|176566.2|176646.8|176544|24
1730888140000|2024-11-06 10:15:40|176649.5|176559.5|176648.4|176558.4|176651.9|176561.9|176648.4|176558.4|16
1730888150000|2024-11-06 10:15:50|176648|176558|176636.9|176546.9|176649.7|176559.7|176636.9|176546.9|26
1730888160000|2024-11-06 10:16:00|176637.5|176547.5|176637.8|176547.8|176638.5|176548.5|176634.5|176544.5|22
1730888170000|2024-11-06 10:16:10|176639.2|176549.2|176653.2|176563.2|176656.9|176566.9|176639.2|176549.2|13
1730888180000|2024-11-06 10:16:20|176654.2|176564.2|176654.2|176564.2|176655.2|176565.2|176654|176564|10
1730888190000|2024-11-06 10:16:30|176653.2|176563.2|176652.5|176562.5|176654.2|176564.2|176651.9|176561.9|5
1730888200000|2024-11-06 10:16:40|176653.5|176563.5|176653|176563|176654.2|176564.2|176652.7|176562.7|6
1730888210000|2024-11-06 10:16:50|176652.8|176562.8|176627.9|176497.9|176660|176568.2|176627.9|176458.7|21
1730888220000|2024-11-06 10:17:00|176628.9|176498.9|176632.7|176542.7|176676.2|176552|176623.7|176493.7|36
1730888230000|2024-11-06 10:17:10|176634.4|176544.4|176625.8|176535.8|176643|176553|176624|176534|31
1730888240000|2024-11-06 10:17:20|176626.2|176536.2|176673.5|176583.5|176678.8|176588.8|176626.2|176536.2|19
1730888250000|2024-11-06 10:17:30|176677.5|176587.5|176671.8|176581.8|176677.8|176587.8|176671.8|176581.8|16
1730888260000|2024-11-06 10:17:40|176672.3|176582.3|176671.9|176581.9|176674.5|176584.5|176671.5|176581.5|7
1730888270000|2024-11-06 10:17:50|176671.3|176581.3|176750.7|176620.7|176750.7|176641.3|176663.4|176573.4|23
1730888280000|2024-11-06 10:18:00|176752.3|176622.3|176758.8|176628.8|176764|176634|176743.3|176613.3|33
1730888290000|2024-11-06 10:18:10|176758|176628|176757.5|176627.5|176763.3|176643.3|176726|176622|22
1730888300000|2024-11-06 10:18:20|176709|176579|176702.7|176572.7|176714.2|176584.2|176701.4|176571.4|25
1730888310000|2024-11-06 10:18:30|176702.3|176572.3|176666.3|176576.3|176702.3|176580.3|176660.3|176550|29
1730888320000|2024-11-06 10:18:40|176665.3|176575.3|176672.2|176542.2|176687.3|176575.3|176647.7|176534.3|19
1730888330000|2024-11-06 10:18:50|176672.9|176542.9|176674.9|176544.9|176712.9|176556.2|176645.5|176503.9|28
1730888340000|2024-11-06 10:19:00|176669.7|176539.7|176665.5|176535.5|176704|176548.2|176651.3|176499.7|26
1730888350000|2024-11-06 10:19:10|176663.2|176533.2|176649.2|176559.2|176674|176563.2|176642.2|176533.2|20
1730888360000|2024-11-06 10:19:20|176648.8|176558.8|176629.2|176499.2|176681|176561.8|176629.2|176499.2|19
1730888370000|2024-11-06 10:19:30|176629.9|176499.9|176604.7|176514.7|176629.9|176525.5|176604.7|176497.9|28
1730888380000|2024-11-06 10:19:40|176605|176515|176597.8|176507.8|176605|176515|176594.7|176504.7|12
1730888390000|2024-11-06 10:19:50|176599.5|176509.5|176601|176511|176602.5|176512.5|176597.2|176507.2|16
1730888400000|2024-11-06 10:20:00|176605|176515|176607.2|176517.2|176612.2|176522.2|176602|176512|30
1730888410000|2024-11-06 10:20:10|176608.5|176518.5|176606.9|176516.9|176608.5|176518.5|176606.4|176516.4|9
1730888420000|2024-11-06 10:20:20|176607|176517|176559.5|176429.5|176614.8|176517|176559.5|176429.5|21
1730888430000|2024-11-06 10:20:30|176555.4|176425.4|176533.5|176443.5|176559.9|176450.2|176526.9|176423.4|24
1730888440000|2024-11-06 10:20:40|176532.7|176442.7|176531.2|176441.2|176533|176443|176530.9|176440.9|10
1730888450000|2024-11-06 10:20:50|176534.2|176444.2|176526|176436|176534.2|176444.2|176522.5|176432.5|18
1730888460000|2024-11-06 10:21:00|176523.7|176433.7|176501|176411|176526|176436|176501|176379.5|24
1730888470000|2024-11-06 10:21:10|176501.3|176411.3|176527.2|176397.2|176527.2|176417.2|176493.4|176397.2|11
1730888480000|2024-11-06 10:21:20|176526.9|176396.9|176502.7|176372.7|176529.4|176407.8|176477.5|176355.9|31
1730888490000|2024-11-06 10:21:30|176500.2|176370.2|176481.7|176391.7|176500.5|176400.9|176471.9|176370.2|26
1730888500000|2024-11-06 10:21:40|176476.2|176386.2|176470|176380|176502.3|176386.2|176457.2|176348.2|35
1730888510000|2024-11-06 10:21:50|176455.9|176365.9|176465.8|176375.8|176470|176380|176453.2|176363.2|20
1730888520000|2024-11-06 10:22:00|176465.5|176375.5|176471.9|176381.9|176471.9|176381.9|176449.2|176359.2|13
1730888530000|2024-11-06 10:22:10|176473.2|176383.2|176461.9|176371.9|176473.2|176383.2|176451|176361|17
1730888540000|2024-11-06 10:22:20|176462|176372|176462.4|176372.4|176462.4|176372.4|176456.7|176366.7|13
1730888550000|2024-11-06 10:22:30|176461.7|176371.7|176460.5|176370.5|176466.5|176376.5|176455.5|176365.5|28
1730888560000|2024-11-06 10:22:40|176455.8|176365.8|176460.3|176370.3|176475.5|176372|176455.4|176336.4|24
1730888570000|2024-11-06 10:22:50|176459.8|176369.8|176461.4|176371.4|176463.2|176373.2|176453.7|176363.7|19
1730888580000|2024-11-06 10:23:00|176465|176375|176461.2|176371.2|176484|176389.2|176460.2|176354|18
1730888590000|2024-11-06 10:23:10|176479.9|176349.9|176454.2|176364.2|176481.7|176374.7|176453.4|176348.8|18
1730888600000|2024-11-06 10:23:20|176454.5|176364.5|176455.5|176365.5|176463.2|176373.2|176451.4|176361.4|12
1730888610000|2024-11-06 10:23:30|176454.5|176364.5|176472.2|176342.2|176475.3|176367|176439.5|176342.2|22
1730888620000|2024-11-06 10:23:40|176476.8|176346.8|176457.3|176367.3|176476.8|176367.7|176454.2|176343.5|15
1730888630000|2024-11-06 10:23:50|176454.7|176364.7|176452|176362|176476.8|176370.2|176452|176345.7|14
1730888640000|2024-11-06 10:24:00|176451.8|176361.8|176497.8|176367.8|176506.2|176391.7|176451.2|176361.2|21
1730888650000|2024-11-06 10:24:10|176499.9|176369.9|176535.4|176405.4|176541.3|176411.3|176476|176362|26
1730888660000|2024-11-06 10:24:20|176535.2|176405.2|176560|176430|176563.4|176433.4|176534.8|176404.8|20
1730888670000|2024-11-06 10:24:30|176540|176450|176534.7|176444.7|176560.2|176450|176533.7|176425|17
1730888680000|2024-11-06 10:24:40|176534|176444|176525.7|176395.7|176546.3|176444.7|176525.7|176395.7|24
1730888690000|2024-11-06 10:24:50|176526|176396|176519|176389|176527|176397|176501.8|176371.8|30
1730888700000|2024-11-06 10:25:00|176509.8|176379.8|176480.2|176350.2|176526.3|176396.3|176476.8|176346.8|27
1730888710000|2024-11-06 10:25:10|176480.8|176350.8|176474.5|176344.5|176480.8|176350.8|176467|176337|17
1730888720000|2024-11-06 10:25:20|176475.4|176345.4|176463.9|176333.9|176475.4|176370.9|176454|176333.9|27
1730888730000|2024-11-06 10:25:30|176462.8|176332.8|176424|176334|176466.9|176342.5|176423|176310.5|27
1730888740000|2024-11-06 10:25:40|176424.7|176334.7|176431.3|176341.3|176457.3|176344.4|176424|176322|28
1730888750000|2024-11-06 10:25:50|176453.4|176323.4|176422.7|176292.7|176455.2|176342.7|176399.3|176287.7|38
1730888760000|2024-11-06 10:26:00|176419.5|176289.5|176378.5|176288.5|176419.5|176308.7|176378.4|176274.5|30
1730888770000|2024-11-06 10:26:10|176378.4|176288.4|176376.9|176286.9|176378.4|176288.4|176376.3|176286.3|9
1730888780000|2024-11-06 10:26:20|176376.4|176286.4|176375.2|176285.2|176377|176287|176374.7|176284.7|16
1730888790000|2024-11-06 10:26:30|176375.8|176285.8|176359.5|176229.5|176380.5|176285.8|176323.2|176212|30
1730888800000|2024-11-06 10:26:40|176350.5|176220.5|176340.8|176250.8|176365.5|176250.8|176333.4|176220.5|34
1730888810000|2024-11-06 10:26:50|176352.7|176222.7|176333.9|176243.9|176368.5|176254.9|176332.7|176220.8|31
1730888820000|2024-11-06 10:27:00|176331.9|176241.9|176327.5|176237.5|176332.9|176242.9|176325.3|176235.3|26
1730888830000|2024-11-06 10:27:10|176330.2|176240.2|176337.5|176247.5|176342.2|176252.2|176327.8|176237.8|20
1730888840000|2024-11-06 10:27:20|176337.9|176247.9|176340.4|176250.4|176346.3|176256.3|176337.5|176247.5|17
1730888850000|2024-11-06 10:27:30|176340.2|176250.2|176364.2|176234.2|176368.9|176251.4|176339.5|176234.2|13
1730888860000|2024-11-06 10:27:40|176342.8|176252.8|176362.3|176232.3|176366.4|176256.3|176339.2|176230.5|25
1730888870000|2024-11-06 10:27:50|176363.2|176233.2|176341.5|176251.5|176364.5|176254.8|176339.2|176233.2|24
1730888880000|2024-11-06 10:28:00|176340.8|176250.8|176401.4|176271.4|176406.5|176286.7|176340.8|176250.8|25
1730888890000|2024-11-06 10:28:10|176407.3|176277.3|176401.3|176311.3|176407.3|176315.5|176378.9|176277.3|25
1730888900000|2024-11-06 10:28:20|176400.7|176310.7|176389.5|176299.5|176400.7|176310.7|176388.8|176298.8|22
1730888910000|2024-11-06 10:28:30|176388.5|176298.5|176391.9|176301.9|176397.5|176307.5|176384.4|176294.4|26
1730888920000|2024-11-06 10:28:40|176403.5|176313.5|176406.7|176276.7|176412|176315.5|176384|176271.7|24
1730888930000|2024-11-06 10:28:50|176407|176277|176409|176279|176411.7|176300.9|176383.2|176277|19
1730888940000|2024-11-06 10:29:00|176412|176282|176383.4|176293.4|176412|176298.9|176377.8|176277.8|24
1730888950000|2024-11-06 10:29:10|176381.7|176291.7|176391.2|176301.2|176391.2|176301.2|176380.4|176290.4|37
1730888960000|2024-11-06 10:29:20|176389.2|176299.2|176386|176296|176404.9|176304|176381.9|176266.2|34
1730888970000|2024-11-06 10:29:30|176374.5|176284.5|176377.8|176287.8|176383.2|176293.2|176371.8|176281.8|20
1730888980000|2024-11-06 10:29:40|176375.2|176285.2|176344.4|176254.4|176381.7|176291.7|176336.8|176246.8|26
1730888990000|2024-11-06 10:29:50|176328.3|176238.3|176319.5|176229.5|176367.2|176252.2|176310.3|176210|30
1730889000000|2024-11-06 10:30:00|176320.2|176230.2|176307.5|176217.5|176346|176236.5|176307.5|176209.5|34
1730889010000|2024-11-06 10:30:10|176306.3|176216.3|176261.5|176131.5|176306.3|176216.3|176261|176131|25
1730889020000|2024-11-06 10:30:20|176260.8|176130.8|176252.3|176162.3|176275.5|176162.3|176248.8|176130.3|39
1730889030000|2024-11-06 10:30:30|176253|176163|176241|176111|176292.7|176163|176237.7|176091|28
1730889040000|2024-11-06 10:30:40|176241.5|176111.5|176240|176110|176256.7|176126.7|176237.8|176107.8|25
1730889050000|2024-11-06 10:30:50|176243.4|176113.4|176165.4|176035.4|176251.4|176121.4|176159|176035.4|25
1730889060000|2024-11-06 10:31:00|176187.9|176057.9|176146.8|176056.8|176187.9|176061.5|176146.5|176037.5|30
1730889070000|2024-11-06 10:31:10|176147|176057|176143.5|176053.5|176176.5|176059.7|176143|176035|17
1730889080000|2024-11-06 10:31:20|176143|176053|176143.5|176053.5|176143.5|176053.5|176142.8|176052.8|8
1730889090000|2024-11-06 10:31:30|176143.8|176053.8|176169.8|176039.8|176178|176061.9|176142|176039|21
1730889100000|2024-11-06 10:31:40|176170.5|176040.5|176143.8|176053.8|176173.8|176066.3|176140.7|176039.8|30
1730889110000|2024-11-06 10:31:50|176144.3|176054.3|176179.3|176049.3|176182.8|176071.3|176144|176044|29
1730889120000|2024-11-06 10:32:00|176177.5|176047.5|176156.5|176066.5|176177.5|176070.3|176153.8|176045.5|25
1730889130000|2024-11-06 10:32:10|176156.9|176066.9|176160.5|176070.5|176178.9|176070.9|176153.5|176048.9|20
1730889140000|2024-11-06 10:32:20|176148.4|176058.4|176154.8|176064.8|176160.9|176070.9|176148.4|176058.4|18
1730889150000|2024-11-06 10:32:30|176154.5|176064.5|176161.2|176071.2|176161.2|176071.2|176154.5|176064.5|22
1730889160000|2024-11-06 10:32:40|176160.5|176070.5|176156.2|176066.2|176168.9|176078.9|176152.9|176062.9|25
1730889170000|2024-11-06 10:32:50|176157.5|176067.5|176155|176065|176157.5|176067.5|176148.2|176058.2|20
1730889180000|2024-11-06 10:33:00|176155.3|176065.3|176155.3|176065.3|176166.4|176076.4|176148.7|176058.7|27
1730889190000|2024-11-06 10:33:10|176155.7|176065.7|176155.4|176065.4|176155.7|176065.7|176155.2|176065.2|5
1730889200000|2024-11-06 10:33:20|176155.7|176065.7|176162.8|176072.8|176165.5|176075.5|176149.4|176059.4|25
1730889210000|2024-11-06 10:33:30|176161.3|176071.3|176156|176066|176163.2|176073.2|176155.7|176065.7|14
1730889220000|2024-11-06 10:33:40|176158|176068|176192.4|176062.4|176210.5|176080.5|176155.4|176038.4|24
1730889230000|2024-11-06 10:33:50|176210.5|176080.5|176209|176079|176210.5|176080.5|176181|176051|17
1730889240000|2024-11-06 10:34:00|176210|176080|176189.7|176059.7|176210|176080|176179.2|176049.2|17
1730889250000|2024-11-06 10:34:10|176189.4|176059.4|176196|176066|176196|176066|176189|176059|5
1730889260000|2024-11-06 10:34:20|176197.5|176067.5|176183.9|176053.9|176197.5|176067.5|176177|176047|38
1730889270000|2024-11-06 10:34:30|176192.2|176062.2|176179.5|176049.5|176192.2|176062.2|176174|176044|35
1730889280000|2024-11-06 10:34:40|176179.7|176049.7|176177.7|176047.7|176182.7|176052.7|176173.9|176043.9|21
1730889290000|2024-11-06 10:34:50|176177.5|176047.5|176184|176054|176189.7|176059.7|176174.3|176044.3|29
1730889300000|2024-11-06 10:35:00|176184.4|176054.4|176278.8|176148.8|176284.2|176154.2|176175.7|176052.7|35
1730889310000|2024-11-06 10:35:10|176276.8|176146.8|176354.8|176224.8|176354.8|176224.8|176255|176125|34
1730889320000|2024-11-06 10:35:20|176348.8|176218.8|176386|176186|176390.3|176260.3|176344.3|176186|34
1730889330000|2024-11-06 10:35:30|176389.3|176184.7|176348.9|176218.9|176389.3|176233.5|176338|176184.7|27
1730889340000|2024-11-06 10:35:40|176348.4|176218.4|176352.5|176222.5|176359.8|176229.8|176348.4|176218.4|19
1730889350000|2024-11-06 10:35:50|176352.7|176222.7|176342.5|176212.5|176354.3|176232.2|176322.2|176212.5|28
1730889360000|2024-11-06 10:36:00|176343|176213|176346|176216|176349.2|176219.2|176341.2|176211.2|26
1730889370000|2024-11-06 10:36:10|176347.7|176217.7|176329.8|176239.8|176347.7|176239.8|176321.8|176217|27
1730889380000|2024-11-06 10:36:20|176328.5|176238.5|176329.5|176239.5|176333.2|176243.2|176328.3|176238.3|20
1730889390000|2024-11-06 10:36:30|176330|176240|176331.2|176241.2|176331.2|176241.2|176328|176238|11
1730889400000|2024-11-06 10:36:40|176330.9|176240.9|176353|176223|176353|176242.9|176330.2|176221.4|15
1730889410000|2024-11-06 10:36:50|176353.5|176223.5|176324.5|176234.5|176353.5|176243.9|176316.3|176223.5|19
1730889420000|2024-11-06 10:37:00|176324.9|176234.9|176331.2|176241.2|176331.5|176241.5|176324.9|176234.9|11
1730889430000|2024-11-06 10:37:10|176328.9|176238.9|176328.9|176238.9|176331.4|176241.4|176325|176235|12
1730889440000|2024-11-06 10:37:20|176329.5|176239.5|176343.3|176213.3|176351.2|176239.5|176329.5|176210.8|17
1730889450000|2024-11-06 10:37:30|176344.4|176214.4|176329|176199|176348|176237.4|176315.5|176191.3|18
1730889460000|2024-11-06 10:37:40|176307|176217|176326.3|176196.3|176334.5|176228.7|176307|176196.3|27
1730889470000|2024-11-06 10:37:50|176326.5|176196.5|176334.7|176204.7|176381|176225.3|176311.3|176179.4|22
1730889480000|2024-11-06 10:38:00|176343|176213|176324.8|176234.8|176345.5|176234.8|176324.8|176203.8|23
1730889490000|2024-11-06 10:38:10|176325.2|176235.2|176400.9|176270.9|176400.9|176288.2|176325.2|176211.9|30
1730889500000|2024-11-06 10:38:20|176375.5|176285.5|176372.5|176282.5|176392|176291.2|176369|176262|26
1730889510000|2024-11-06 10:38:30|176369.7|176279.7|176370.4|176280.4|176375.4|176285.4|176369.7|176279.7|16
1730889520000|2024-11-06 10:38:40|176375.2|176285.2|176377.5|176287.5|176381.8|176291.8|176375.2|176285.2|13
1730889530000|2024-11-06 10:38:50|176376.9|176286.9|176376.9|176286.9|176376.9|176286.9|176376.9|176286.9|1
1730889540000|2024-11-06 10:39:00|176378.5|176288.5|176375.9|176285.9|176391.7|176292|176356|176246.8|20
1730889550000|2024-11-06 10:39:10|176377.3|176287.3|176378.4|176288.4|176378.7|176288.7|176375.4|176285.4|15
1730889560000|2024-11-06 10:39:20|176380.7|176290.7|176399.7|176269.7|176404.9|176297.7|176380.7|176267.7|20
1730889570000|2024-11-06 10:39:30|176380.4|176290.4|176386.9|176296.9|176386.9|176296.9|176380.4|176290.4|17
1730889580000|2024-11-06 10:39:40|176389.5|176299.5|176395.5|176305.5|176432.9|176323.9|176389.5|176291.2|25
1730889590000|2024-11-06 10:39:50|176395.2|176305.2|176388|176298|176398.5|176308.5|176383.4|176293.4|20
1730889600000|2024-11-06 10:40:00|176388.4|176298.4|176384.4|176294.4|176388.4|176298.4|176379.2|176289.2|22
1730889610000|2024-11-06 10:40:10|176387.4|176297.4|176393.2|176303.2|176395.5|176305.5|176387.4|176297.4|25
1730889620000|2024-11-06 10:40:20|176392.5|176302.5|176396.2|176306.2|176414.5|176324.5|176392.5|176302.5|10
1730889630000|2024-11-06 10:40:30|176397.2|176307.2|176400.5|176310.5|176402.5|176312.5|176396.5|176306.5|18
1730889640000|2024-11-06 10:40:40|176400.3|176310.3|176397.5|176307.5|176400.3|176310.3|176396.2|176306.2|11
1730889650000|2024-11-06 10:40:50|176397.8|176307.8|176396.2|176306.2|176403.2|176313.2|176395.9|176305.9|21
1730889660000|2024-11-06 10:41:00|176391.5|176301.5|176395.9|176305.9|176398.2|176308.2|176391.5|176301.5|22
1730889670000|2024-11-06 10:41:10|176396.2|176306.2|176461.2|176331.2|176461.7|176354.9|176394.5|176304.5|24
1730889680000|2024-11-06 10:41:20|176461.5|176331.5|176447.2|176357.2|176461.5|176359.8|176441.5|176328.9|21
1730889690000|2024-11-06 10:41:30|176447.5|176357.5|176522.5|176432.5|176522.5|176432.5|176447.5|176357.5|16
1730889700000|2024-11-06 10:41:40|176522|176432|176533.5|176403.5|176552.5|176437.5|176500.9|176370.9|26
1730889710000|2024-11-06 10:41:50|176526|176396|176583.3|176453.3|176583.3|176453.3|176524.4|176394.4|22
1730889720000|2024-11-06 10:42:00|176586.3|176456.3|176576.8|176446.8|176586.3|176456.3|176519.2|176389.2|25
1730889730000|2024-11-06 10:42:10|176577|176447|176554.5|176424.5|176583.5|176453.5|176549.2|176419.2|15
1730889740000|2024-11-06 10:42:20|176551.5|176421.5|176551.3|176421.3|176558.7|176428.7|176543.2|176413.2|26
1730889750000|2024-11-06 10:42:30|176550|176420|176570|176440|176575.3|176445.3|176549.5|176419.5|26
1730889760000|2024-11-06 10:42:40|176571.3|176441.3|176581.3|176451.3|176582.3|176452.3|176570.3|176440.3|28
1730889770000|2024-11-06 10:42:50|176580.8|176450.8|176595|176465|176595|176465|176575.5|176445.5|35
1730889780000|2024-11-06 10:43:00|176596.4|176466.4|176601.3|176471.3|176602.5|176472.5|176590.7|176460.7|32
1730889790000|2024-11-06 10:43:10|176599.2|176469.2|176610.5|176480.5|176614.5|176484.5|176596|176466|28
1730889800000|2024-11-06 10:43:20|176611.4|176481.4|176612.2|176482.2|176615.3|176485.3|176608.5|176478.5|20
1730889810000|2024-11-06 10:43:30|176612|176482|176617.5|176487.5|176620.9|176490.9|176600.4|176470.4|26
1730889820000|2024-11-06 10:43:40|176621.8|176491.8|176627.8|176497.8|176629.5|176499.5|176620.3|176490.3|21
1730889830000|2024-11-06 10:43:50|176627.3|176497.3|176627.5|176497.5|176627.8|176497.8|176623.5|176493.5|10
1730889840000|2024-11-06 10:44:00|176631|176501|176632|176502|176634|176504|176631|176501|10
1730889850000|2024-11-06 10:44:10|176632.3|176502.3|176633|176503|176633.8|176503.8|176632.3|176502.3|5
1730889860000|2024-11-06 10:44:20|176633.5|176503.5|176628.3|176498.3|176633.5|176503.5|176627.8|176497.8|9
1730889870000|2024-11-06 10:44:30|176628.5|176498.5|176632|176502|176632|176502|176628|176498|9
1730889880000|2024-11-06 10:44:40|176631.5|176501.5|176629.5|176499.5|176631.5|176501.5|176629.5|176499.5|5
1730889890000|2024-11-06 10:44:50|176629|176499|176624.2|176494.2|176629|176499|176622.3|176492.3|10
1730889900000|2024-11-06 10:45:00|176624|176494|176618|176488|176624.7|176494.7|176599.2|176469.2|14
1730889910000|2024-11-06 10:45:10|176618.3|176488.3|176610|176480|176625.8|176495.8|176610|176480|20
1730889920000|2024-11-06 10:45:20|176607.8|176477.8|176613.8|176483.8|176616.5|176498.9|176588.8|176477.8|21
1730889930000|2024-11-06 10:45:30|176615|176485|176611.5|176481.5|176615.3|176485.3|176602.8|176472.8|15
1730889940000|2024-11-06 10:45:40|176611.3|176481.3|176691|176561|176691|176578.2|176581.9|176461.5|28
1730889950000|2024-11-06 10:45:50|176669.3|176539.3|176688.7|176558.7|176690|176560|176669.3|176539.3|20
1730889960000|2024-11-06 10:46:00|176689.4|176559.4|176707|176577|176707.3|176577.3|176685|176555|23
1730889970000|2024-11-06 10:46:10|176706.5|176576.5|176699|176569|176706.5|176597.3|176675.3|176566.5|26
1730889980000|2024-11-06 10:46:20|176699.2|176569.2|176703.5|176573.5|176705.8|176575.8|176698.2|176568.2|13
1730889990000|2024-11-06 10:46:30|176704|176574|176697|176567|176704.7|176574.7|176697|176567|11
1730890000000|2024-11-06 10:46:40|176702.8|176572.8|176711|176581|176715.5|176595.9|176676.2|176571.8|19
1730890010000|2024-11-06 10:46:50|176710.9|176580.9|176710.3|176580.3|176712|176582|176709.3|176579.3|5
1730890020000|2024-11-06 10:47:00|176712|176582|176712.5|176582.5|176712.8|176582.8|176712|176582|5
1730890030000|2024-11-06 10:47:10|176714|176584|176715.5|176585.5|176717.3|176587.3|176713.8|176583.8|8
1730890040000|2024-11-06 10:47:20|176716|176586|176722.8|176592.8|176723.5|176606|176693.3|176580.5|17
1730890050000|2024-11-06 10:47:30|176722.5|176592.5|176695.5|176565.5|176722.8|176592.8|176691.5|176561.5|25
1730890060000|2024-11-06 10:47:40|176693.7|176563.7|176670.3|176580.3|176695.2|176581.5|176666.9|176560.7|26
1730890070000|2024-11-06 10:47:50|176670.7|176580.7|176655.2|176565.2|176671|176581|176655|176565|19
1730890080000|2024-11-06 10:48:00|176655.5|176565.5|176617|176527|176655.5|176565.5|176617|176505.5|19
1730890090000|2024-11-06 10:48:10|176611|176521|176619.7|176489.7|176672.3|176529|176611|176444|27
1730890100000|2024-11-06 10:48:20|176621.5|176491.5|176632.7|176502.7|176660.3|176502.7|176620.3|176459.3|22
1730890110000|2024-11-06 10:48:30|176637.7|176507.7|176615|176525|176649.4|176531|176615|176504.5|18
1730890120000|2024-11-06 10:48:40|176616|176526|176635.7|176545.7|176637.2|176545.7|176615|176497.2|9
1730890130000|2024-11-06 10:48:50|176635.2|176545.2|176635.2|176505.2|176635.9|176545.9|176630|176503.8|12
1730890140000|2024-11-06 10:49:00|176636.5|176506.5|176646.2|176516.2|176646.5|176550.5|176625.8|176506.5|12
1730890150000|2024-11-06 10:49:10|176642.2|176512.2|176649.4|176519.4|176649.7|176519.7|176642.2|176512.2|11
1730890160000|2024-11-06 10:49:20|176649.2|176519.2|176714.7|176584.7|176738|176634.2|176649.2|176519.2|33
1730890170000|2024-11-06 10:49:30|176715.3|176585.3|176720|176590|176723.3|176608.4|176693|176581|33
1730890180000|2024-11-06 10:49:40|176718.4|176588.4|176898|176691|176929|176752|176712|176582|33
1730890190000|2024-11-06 10:49:50|176924|176794|176928.7|176727.3|176935.8|176805.8|176877.9|176705|26
1730890200000|2024-11-06 10:50:00|176941|176704|176943.3|176706.3|176944.7|176777.3|176907.3|176702.3|33
1730890210000|2024-11-06 10:50:10|176943.7|176706|176924|176715.7|176945.7|176778.4|176890|176680.3|29
1730890220000|2024-11-06 10:50:20|176922|176717|176825.6|176620|176922|176742.4|176781.5|176620|31
1730890230000|2024-11-06 10:50:30|176828.9|176681.2|176859|176729|176859|176729|176779.1|176602.9|22
1730890240000|2024-11-06 10:50:40|176853|176723|176879|176660|176897.3|176728.2|176810.4|176633.7|39
1730890250000|2024-11-06 10:50:50|176838|176708|176878.7|176667|176901.7|176708|176822.8|176650.3|40
1730890260000|2024-11-06 10:51:00|176845.3|176715.3|176810|176680|176910|176719.5|176801|176640.3|39
1730890270000|2024-11-06 10:51:10|176819.5|176689.5|176856.2|176726.2|176856.2|176726.2|176766.5|176636.5|26
1730890280000|2024-11-06 10:51:20|176856.5|176726.5|176849.8|176719.8|176857.5|176727.5|176849.8|176719.8|28
1730890290000|2024-11-06 10:51:30|176850.9|176720.9|176856.8|176726.8|176863|176733|176850.9|176720.9|24
1730890300000|2024-11-06 10:51:40|176857.2|176727.2|176855.5|176725.5|176860.5|176730.5|176855.4|176725.4|19
1730890310000|2024-11-06 10:51:50|176854.4|176724.4|176843.2|176713.2|176856.7|176726.7|176843.2|176713.2|14
1730890320000|2024-11-06 10:52:00|176843.3|176713.3|176717.4|176587.4|176843.3|176713.3|176709.5|176579.5|40
1730890330000|2024-11-06 10:52:10|176721.8|176591.8|176715.2|176585.2|176755.7|176601|176684.3|176532.7|38
1730890340000|2024-11-06 10:52:20|176715|176585|176729.5|176599.5|176789.3|176616|176715|176557.3|21
1730890350000|2024-11-06 10:52:30|176775.7|176556|176728.8|176598.8|176784.3|176600.4|176717.5|176544|16
1730890360000|2024-11-06 10:52:40|176730.8|176600.8|176732.5|176602.5|176809|176616.7|176730.8|176553.7|15
1730890370000|2024-11-06 10:52:50|176732|176602|176729.2|176599.2|176778.3|176603.5|176721.8|176553.3|19
1730890380000|2024-11-06 10:53:00|176728.3|176598.3|176785.7|176569.7|176792.7|176628|176707.9|176546.3|33
1730890390000|2024-11-06 10:53:10|176780.3|176564.3|176760.3|176545.7|176786|176615.3|176725.2|176544.7|28
1730890400000|2024-11-06 10:53:20|176722.5|176592.5|176701.5|176571.5|176768|176604.5|176694.5|176538.3|29
1730890410000|2024-11-06 10:53:30|176705.2|176575.2|176710|176580|176740.3|176596.5|176682.5|176535.7|30
1730890420000|2024-11-06 10:53:40|176711.5|176581.5|176776.5|176646.5|176777|176666.3|176708|176578|27
1730890430000|2024-11-06 10:53:50|176784.3|176654.3|176785.8|176655.8|176787.3|176657.3|176784|176654|17
1730890440000|2024-11-06 10:54:00|176785|176655|176796.2|176666.2|176811.8|176681.8|176760|176630|32
1730890450000|2024-11-06 10:54:10|176800.9|176670.9|176777.3|176687.3|176801|176689.7|176777|176667.2|25
1730890460000|2024-11-06 10:54:20|176798.8|176668.8|176815|176685|176817|176707.2|176788.8|176668.8|27
1730890470000|2024-11-06 10:54:30|176813.7|176683.7|176786.9|176696.9|176819.7|176706.4|176786.5|176665.2|28
1730890480000|2024-11-06 10:54:40|176788.2|176698.2|176785.3|176695.3|176805.9|176705.4|176782.2|176673.2|29
1730890490000|2024-11-06 10:54:50|176780.7|176690.7|176759|176669|176808.5|176700.3|176754.2|176660.5|33
1730890500000|2024-11-06 10:55:00|176759.4|176669.4|176770|176640|176817.5|176674.9|176754.7|176574.3|29
1730890510000|2024-11-06 10:55:10|176770.3|176640.3|176783|176653|176786.5|176667|176737.5|176621.5|33
1730890520000|2024-11-06 10:55:20|176786.8|176656.8|176772|176682|176787|176682.2|176762.5|176654.5|19
1730890530000|2024-11-06 10:55:30|176771.9|176681.9|176765|176675|176801.7|176685.7|176765|176662.8|26
1730890540000|2024-11-06 10:55:40|176755|176665|176742.5|176612.5|176768.3|176665|176721.5|176605.2|37
1730890550000|2024-11-06 10:55:50|176741.8|176611.8|176744.9|176654.9|176746.2|176656.2|176711.9|176601.5|29
1730890560000|2024-11-06 10:56:00|176748.3|176658.3|176744.3|176654.3|176750|176660|176740.5|176650.5|27
1730890570000|2024-11-06 10:56:10|176742.2|176652.2|176751|176661|176767.9|176661|176740.9|176636.4|37
1730890580000|2024-11-06 10:56:20|176749.5|176659.5|176765|176675|176783.8|176675|176747.5|176641.5|31
1730890590000|2024-11-06 10:56:30|176764.7|176674.7|176785.9|176655.9|176814.7|176679|176747.2|176601|28
1730890600000|2024-11-06 10:56:40|176794|176664|176802.5|176672.5|176808.7|176678.7|176794|176664|17
1730890610000|2024-11-06 10:56:50|176801.5|176671.5|176892.5|176762.5|176913.1|176783.1|176799.4|176669.4|26
1730890620000|2024-11-06 10:57:00|176894.3|176764.3|176935.9|176805.9|176940.2|176810.2|176894.3|176764.3|20
1730890630000|2024-11-06 10:57:10|176936.5|176806.5|176936.9|176806.9|176944.9|176814.9|176935.9|176805.9|12
1730890640000|2024-11-06 10:57:20|176936.6|176806.6|177115.5|176911.2|177116.4|176971|176935.9|176805.9|21
1730890650000|2024-11-06 10:57:30|177117.3|176884.9|177086|176884.5|177117.3|176901|177080.7|176868.6|23
1730890660000|2024-11-06 10:57:40|177084.9|176883.8|177044.7|176914.7|177084.9|176914.9|177037.2|176876.6|18
1730890670000|2024-11-06 10:57:50|177044.9|176914.9|177069.5|176939.5|177098.9|176939.5|177029.5|176867.6|25
1730890680000|2024-11-06 10:58:00|177062.9|176932.9|177064.8|176934.8|177065.2|176935.2|177060.7|176930.7|22
1730890690000|2024-11-06 10:58:10|177101.6|176899.8|177070|176940|177101.6|176945.7|177060.5|176899.8|27
1730890700000|2024-11-06 10:58:20|177070.4|176940.4|177072.5|176942.5|177086|176956|177065.2|176935.2|27
1730890710000|2024-11-06 10:58:30|177071.9|176941.9|177072.2|176942.2|177077.8|176947.8|177064.5|176934.5|27
1730890720000|2024-11-06 10:58:40|177072|176942|177029.3|176899.3|177077.2|176947.2|177002.5|176854.7|35
1730890730000|2024-11-06 10:58:50|177028.9|176898.9|177012.2|176882.2|177037|176907|177005.3|176875.3|32
1730890740000|2024-11-06 10:59:00|177018.9|176888.9|177008|176878|177021.5|176912.9|176986.2|176877|27
1730890750000|2024-11-06 10:59:10|177010.7|176880.7|176988.3|176858.3|177010.7|176880.7|176987.3|176857.3|26
1730890760000|2024-11-06 10:59:20|176986|176856|176974.9|176844.9|176995.2|176865.2|176972.8|176842.8|30
1730890770000|2024-11-06 10:59:30|176980.3|176850.3|176943.2|176853.2|176980.3|176860.5|176935|176824.4|32
1730890780000|2024-11-06 10:59:40|176943.3|176853.3|176964|176874|176968.5|176878|176941|176838.5|37
1730890790000|2024-11-06 10:59:50|176964.4|176874.4|176957.8|176867.8|176985.7|176888.3|176952.2|176843.3|36
1730890800000|2024-11-06 11:00:00|176988.7|176858.7|176972.4|176842.4|177029|176885.9|176972.4|176797.7|33
1730890810000|2024-11-06 11:00:10|176972.5|176842.5|176968|176838|176984|176854|176965.7|176835.7|29
1730890820000|2024-11-06 11:00:20|176967.9|176837.9|176977.4|176847.4|176981|176851|176967.2|176837.2|25
1730890830000|2024-11-06 11:00:30|176977.5|176847.5|176978.2|176848.2|176982.3|176875|176954|176844.7|15
1730890840000|2024-11-06 11:00:40|176978|176848|176992|176862|177001.2|176887|176977|176848|18
1730890850000|2024-11-06 11:00:50|176993.3|176863.3|176988.2|176858.2|177016.2|176895.2|176979.5|176856|31
1730890860000|2024-11-06 11:01:00|176988.3|176858.3|176959|176829|176988.3|176879.2|176952.2|176822.2|35
1730890870000|2024-11-06 11:01:10|176949.2|176859.2|176953.9|176823.9|176972.9|176859.2|176940.3|176823.5|25
1730890880000|2024-11-06 11:01:20|176953.5|176823.5|176969.8|176839.8|176981.2|176863.5|176953.5|176823.5|31
1730890890000|2024-11-06 11:01:30|176972.7|176842.7|176973.2|176843.2|176994|176873.7|176950.7|176835|28
1730890900000|2024-11-06 11:01:40|176973.5|176843.5|176959.2|176869.2|176979.9|176872.4|176957|176843.5|25
1730890910000|2024-11-06 11:01:50|176972.2|176882.2|176987|176857|176998.9|176888.8|176958.2|176849.5|32
1730890920000|2024-11-06 11:02:00|176987.4|176857.4|176971.7|176881.7|176996.9|176888.4|176968.3|176857.4|26
1730890930000|2024-11-06 11:02:10|176978.4|176888.4|176987.2|176857.2|176997.9|176890|176969.4|176857.2|21
1730890940000|2024-11-06 11:02:20|176963.2|176873.2|176989.7|176859.7|176994.2|176883.8|176963.2|176856.4|25
1730890950000|2024-11-06 11:02:30|176992.7|176862.7|176988.9|176858.9|177042.4|176882|176966.2|176823.7|32
1730890960000|2024-11-06 11:02:40|176992.4|176862.4|176995.8|176865.8|176995.8|176878.9|176968.9|176846.3|19
1730890970000|2024-11-06 11:02:50|176994.3|176864.3|176971.4|176881.4|176996.9|176881.4|176958.5|176851|26
1730890980000|2024-11-06 11:03:00|176971.7|176881.7|176975.2|176885.2|176996.5|176886.2|176970.3|176856.4|24
1730890990000|2024-11-06 11:03:10|176974.5|176884.5|176971.2|176881.2|176991.8|176884.5|176969.5|176854|16
1730891000000|2024-11-06 11:03:20|176975|176885|176995.7|176865.7|177003.8|176896|176969.8|176854.2|37
1730891010000|2024-11-06 11:03:30|176981.2|176891.2|176976.9|176886.9|176990.3|176895.9|176975.2|176859|20
1730891020000|2024-11-06 11:03:40|176976.7|176886.7|176976.9|176886.9|176980.5|176890.5|176976.7|176886.7|4
1730891030000|2024-11-06 11:03:50|176979.2|176889.2|176989|176859|177046|176897.3|176965.5|176811.7|31
1730891040000|2024-11-06 11:04:00|176981.3|176851.3|176928.2|176838.2|176984.5|176877.7|176922.9|176832.9|24
1730891050000|2024-11-06 11:04:10|176928.3|176838.3|176930.7|176840.7|176944.5|176854.5|176922.2|176832.2|18
1730891060000|2024-11-06 11:04:20|176924.5|176834.5|176972.8|176842.8|176982.3|176857.2|176923.5|176833.5|25
1730891070000|2024-11-06 11:04:30|176970.5|176840.5|176979|176889|176985.3|176893|176963.2|176839.9|25
1730891080000|2024-11-06 11:04:40|176994.7|176864.7|176962.9|176872.9|176994.7|176884.9|176962.5|176856.3|29
1730891090000|2024-11-06 11:04:50|176965.2|176875.2|176994.7|176864.7|177032.9|176877.9|176965.2|176830.8|27
1730891100000|2024-11-06 11:05:00|177015|176885|176989.2|176859.2|177050.2|176885|176989.2|176832.4|33
1730891110000|2024-11-06 11:05:10|176988.9|176858.9|176983.6|176853.6|177038.1|176875|176982.7|176823.6|23
1730891120000|2024-11-06 11:05:20|176995|176865|176998|176868|177039.9|176877|176985.1|176813.6|29
1730891130000|2024-11-06 11:05:30|176991.8|176861.8|177002|176872|177032.7|176875.4|176991.8|176829.9|23
1730891140000|2024-11-06 11:05:40|177015|176885|176992.4|176862.4|177015|176885|176992.4|176862.4|19
1730891150000|2024-11-06 11:05:50|177000.7|176870.7|176994.2|176864.2|177027.3|176890.5|176979.1|176825.1|21
1730891160000|2024-11-06 11:06:00|176992.7|176862.7|176981.1|176851.1|177027.3|176862.8|176966.9|176802.4|26
1730891170000|2024-11-06 11:06:10|176981.8|176851.8|176980.4|176850.4|176983.1|176853.1|176958.2|176828.2|22
1730891180000|2024-11-06 11:06:20|176968.5|176838.5|176992.2|176862.2|176999|176869|176968.5|176838.5|16
1730891190000|2024-11-06 11:06:30|176992.4|176862.4|176985|176855|177044.6|176867|176976.3|176795.4|28
1730891200000|2024-11-06 11:06:40|176985.7|176855.7|176987.8|176857.8|176991.5|176861.5|176985.4|176855.4|7
1730891210000|2024-11-06 11:06:50|176992.3|176862.3|176996|176866|176997.2|176867.2|176992.3|176862.3|19
1730891220000|2024-11-06 11:07:00|176996.4|176866.4|176990.2|176860.2|177015.5|176885.5|176990.2|176860.2|24
1730891230000|2024-11-06 11:07:10|176989.4|176859.4|176950.9|176820.9|176993.3|176863.3|176950.9|176820.9|22
1730891240000|2024-11-06 11:07:20|176943.2|176813.2|176959.2|176829.2|176962.4|176832.4|176943.2|176813.2|18
1730891250000|2024-11-06 11:07:30|176960.5|176830.5|176998.7|176868.7|177002|176872|176960.5|176830.5|22
1730891260000|2024-11-06 11:07:40|177001.7|176871.7|176981.8|176851.8|177013|176883|176964.4|176801.8|28
1730891270000|2024-11-06 11:07:50|176976.8|176846.8|176974.5|176844.5|176990.2|176860.2|176974.5|176844.5|21
1730891280000|2024-11-06 11:08:00|176976|176846|176942|176812|176978.3|176848.3|176942|176812|27
1730891290000|2024-11-06 11:08:10|176943.5|176813.5|176990|176860|176997.5|176867.5|176943.5|176813.5|22
1730891300000|2024-11-06 11:08:20|176991.7|176861.7|176971.9|176841.9|176993.5|176863.5|176965|176835|25
1730891310000|2024-11-06 11:08:30|176973.8|176843.8|176948.5|176818.5|176973.8|176843.8|176948.5|176818.5|25
1730891320000|2024-11-06 11:08:40|176949.3|176819.3|176954.8|176864.8|176976.8|176864.8|176948.5|176818.5|27
1730891330000|2024-11-06 11:08:50|176955.2|176865.2|176978.4|176848.4|176983.5|176874|176955.2|176843.3|24
1730891340000|2024-11-06 11:09:00|176978|176848|176955.7|176865.7|176978|176867.9|176946.5|176834.5|20
1730891350000|2024-11-06 11:09:10|176959.9|176869.9|176961.7|176871.7|176984.8|176877.7|176959.9|176849.8|24
1730891360000|2024-11-06 11:09:20|176981.3|176851.3|176979.3|176849.3|176993.7|176863.7|176970.5|176840.5|20
1730891370000|2024-11-06 11:09:30|176985|176855|176958.5|176868.5|176987.5|176874.5|176955.5|176844.3|19
1730891380000|2024-11-06 11:09:40|176957|176867|176978.7|176848.7|176989.5|176876.2|176957|176842.5|22
1730891390000|2024-11-06 11:09:50|176963.8|176873.8|176981.5|176891.5|177016.5|176910.7|176959.7|176851.9|32
1730891400000|2024-11-06 11:10:00|176985.9|176895.9|176987.2|176857.2|176993.4|176896.9|176977.4|176847.4|27
1730891410000|2024-11-06 11:10:10|176984.9|176854.9|176968.8|176878.8|176995|176890.4|176968.8|176853.7|22
1730891420000|2024-11-06 11:10:20|176970.5|176880.5|176987.3|176897.3|176991|176901|176970.5|176880.5|24
1730891430000|2024-11-06 11:10:30|176986.4|176896.4|176985.2|176895.2|176990.7|176900.7|176985.2|176895.2|14
1730891440000|2024-11-06 11:10:40|176983.5|176893.5|176988.2|176898.2|176990.7|176900.7|176980.7|176890.7|15
1730891450000|2024-11-06 11:10:50|176988.7|176898.7|176951.9|176821.9|176989.7|176899.7|176928.2|176821.9|19
1730891460000|2024-11-06 11:11:00|176951.8|176821.8|176947|176817|176955.9|176825.9|176944.7|176814.7|18
1730891470000|2024-11-06 11:11:10|176946.7|176816.7|176950.4|176820.4|176950.7|176820.7|176946.7|176816.7|7
1730891480000|2024-11-06 11:11:20|176950.9|176820.9|176925.2|176835.2|176954.5|176846|176925.2|176819.8|13
1730891490000|2024-11-06 11:11:30|176928.3|176838.3|176934.7|176844.7|176973.3|176857.5|176928.3|176826.7|29
1730891500000|2024-11-06 11:11:40|176921.7|176831.7|176924.8|176834.8|176931.7|176841.7|176921.7|176831.7|14
1730891510000|2024-11-06 11:11:50|176925.5|176835.5|176990.8|176860.8|177000.5|176870.5|176925.5|176835.5|22
1730891520000|2024-11-06 11:12:00|176967.5|176877.5|176960.9|176870.9|176973.5|176883.5|176960.9|176870.9|26
1730891530000|2024-11-06 11:12:10|176959.9|176869.9|176970.4|176880.4|176999.5|176885.8|176959.9|176869.5|21
1730891540000|2024-11-06 11:12:20|176972.4|176882.4|176953.2|176863.2|176979.2|176889.2|176952|176844.4|22
1730891550000|2024-11-06 11:12:30|176951.2|176861.2|176956.4|176866.4|176992.7|176886|176949|176847.5|30
1730891560000|2024-11-06 11:12:40|176955.4|176865.4|176947|176857|176988.3|176877.5|176943|176830.7|35
1730891570000|2024-11-06 11:12:50|176945.5|176855.5|176950.5|176860.5|176971.7|176865.5|176935.7|176834|34
1730891580000|2024-11-06 11:13:00|176958.5|176868.5|176954.3|176864.3|176966.8|176876.8|176952.2|176862.2|32
1730891590000|2024-11-06 11:13:10|176956|176866|176968.5|176878.5|176970.7|176880.7|176951|176861|28
1730891600000|2024-11-06 11:13:20|176964|176874|177008.2|176878.2|177008.3|176881.8|176963.7|176859.5|27
1730891610000|2024-11-06 11:13:30|177005.1|176875.1|176978.4|176848.4|177006.9|176876.9|176978.4|176848.4|31
1730891620000|2024-11-06 11:13:40|176968.3|176838.3|176939.8|176809.8|176988.7|176858.7|176931.5|176801.5|23
1730891630000|2024-11-06 11:13:50|176942.8|176812.8|176937.3|176807.3|176978.5|176813|176936.8|176776.7|14
1730891640000|2024-11-06 11:14:00|176937.2|176807.2|176937|176807|176938|176808|176936.5|176806.5|10
1730891650000|2024-11-06 11:14:10|176936|176806|176928.5|176798.5|176937.4|176807.4|176928.5|176798.5|14
1730891660000|2024-11-06 11:14:20|176927.7|176797.7|176927.2|176797.2|176934.2|176816.5|176904|176796.8|10
1730891670000|2024-11-06 11:14:30|176928.5|176798.5|176933.5|176803.5|176933.9|176803.9|176926.5|176796.5|14
1730891680000|2024-11-06 11:14:40|176937.2|176807.2|176942.2|176812.2|176945.5|176815.5|176932.8|176802.8|30
1730891690000|2024-11-06 11:14:50|176943.2|176813.2|176919.7|176829.7|176943.8|176833.2|176915.3|176809.5|23
1730891700000|2024-11-06 11:15:00|176919.4|176829.4|176916.7|176826.7|176943.4|176836.2|176916.7|176806.8|31
1730891710000|2024-11-06 11:15:10|176921|176831|176918.2|176828.2|176940.2|176832.3|176911|176807.4|26
1730891720000|2024-11-06 11:15:20|176918.9|176828.9|176947.4|176857.4|176952.5|176862.5|176918.9|176828.9|28
1730891730000|2024-11-06 11:15:30|176948|176858|176914.7|176824.7|176970|176858|176914.7|176820.9|31
1730891740000|2024-11-06 11:15:40|176919|176829|176919.2|176829.2|176922.7|176832.7|176914.7|176824.7|19
1730891750000|2024-11-06 11:15:50|176923.9|176833.9|176928.7|176838.7|176928.7|176838.7|176918.9|176828.9|20
1730891760000|2024-11-06 11:16:00|176965.3|176835.3|176920.9|176830.9|176968.2|176853.8|176913.4|176807|26
1730891770000|2024-11-06 11:16:10|176917.7|176827.7|176927.5|176837.5|176928.5|176838.5|176915.8|176825.8|21
1730891780000|2024-11-06 11:16:20|176927.2|176837.2|176937.7|176847.7|176959.5|176852.5|176927.2|176824.5|26
1730891790000|2024-11-06 11:16:30|176936|176846|176926.4|176836.4|176964.5|176858.5|176924.5|176814.2|28
1730891800000|2024-11-06 11:16:40|176950.5|176820.5|176942.7|176812.7|176967|176861|176920.2|176790.2|35
1730891810000|2024-11-06 11:16:50|176942.2|176812.2|176931.7|176841.7|176942.2|176841.7|176923.9|176812|19
1730891820000|2024-11-06 11:17:00|176929|176839|176954.5|176824.5|176997.7|176850.4|176924.8|176773.7|34
1730891830000|2024-11-06 11:17:10|176954.8|176824.8|176953|176823|177000|176839.5|176947|176786.3|29
1730891840000|2024-11-06 11:17:20|176953.8|176823.8|176978.2|176848.2|176980.7|176850.7|176937.7|176817.5|33
1730891850000|2024-11-06 11:17:30|176976.8|176846.8|176953.2|176823.2|176984.5|176854.5|176941.8|176811.8|28
1730891860000|2024-11-06 11:17:40|176953.5|176823.5|176965.7|176835.7|176973.3|176843.3|176951.9|176821.9|25
1730891870000|2024-11-06 11:17:50|176965.4|176835.4|176980.3|176850.3|176982.3|176852.3|176959.8|176829.8|18
1730891880000|2024-11-06 11:18:00|176975.3|176845.3|176973.7|176843.7|177013.6|176856.4|176952.5|176809.9|33
1730891890000|2024-11-06 11:18:10|176974|176844|176979.9|176849.9|176980.5|176850.5|176968.1|176838.1|32
1730891900000|2024-11-06 11:18:20|176977.5|176847.5|176970.2|176840.2|177011.6|176849.4|176963|176805.4|27
1730891910000|2024-11-06 11:18:30|176971.4|176841.4|176952.8|176822.8|176981.7|176851.7|176952.8|176822.8|31
1730891920000|2024-11-06 11:18:40|176954|176824|176963|176833|177001.4|176861.5|176954|176798.6|35
1730891930000|2024-11-06 11:18:50|176965.3|176835.3|176997.5|176867.5|176997.5|176875.9|176963.7|176833.7|34
1730891940000|2024-11-06 11:19:00|176995.2|176865.2|177023|176893|177030.6|176893|176995.2|176828.7|26
1730891950000|2024-11-06 11:19:10|177023.5|176893.5|177050.2|176920.2|177087.8|176928.9|177023.5|176872.3|27
1730891960000|2024-11-06 11:19:20|177050.9|176920.9|177034|176904|177094.3|176924.5|177029.8|176864.7|27
1730891970000|2024-11-06 11:19:30|177034.2|176904.2|177029.9|176899.9|177034.9|176904.9|177029.7|176899.7|20
1730891980000|2024-11-06 11:19:40|177029.5|176899.5|177027|176897|177030.9|176900.9|177023.8|176893.8|19
1730891990000|2024-11-06 11:19:50|177027.3|176897.3|177015.5|176925.5|177038|176927|177009.2|176897.3|23
1730892000000|2024-11-06 11:20:00|177016.2|176926.2|177029.8|176899.8|177053.2|176928|177016.2|176896.5|28
1730892010000|2024-11-06 11:20:10|177030.9|176900.9|177037.3|176907.3|177037.4|176925.9|177015.9|176900.9|18
1730892020000|2024-11-06 11:20:20|177036.5|176906.5|177020.3|176930.3|177037.2|176932.8|177013.9|176906.5|27
1730892030000|2024-11-06 11:20:30|177022.2|176932.2|177010.2|176920.2|177022.2|176932.2|177009.4|176919.4|23
1730892040000|2024-11-06 11:20:40|177009.8|176919.8|177033.2|176903.2|177035.4|176923.2|177009.7|176902.5|17
1730892050000|2024-11-06 11:20:50|177033.3|176903.3|177026.7|176896.7|177034.7|176920.2|177009.5|176896.7|19
1730892060000|2024-11-06 11:21:00|177028|176898|177006.9|176916.9|177028|176916.9|177002.5|176887.8|34
1730892070000|2024-11-06 11:21:10|177006.2|176916.2|176991.5|176901.5|177006.4|176916.4|176990.8|176900.8|28
1730892080000|2024-11-06 11:21:20|176990.5|176900.5|177004.8|176914.8|177004.8|176914.8|176990.2|176900.2|29
1730892090000|2024-11-06 11:21:30|177005.5|176915.5|177031.7|176901.7|177032.4|176920.4|177005.5|176897.8|20
1730892100000|2024-11-06 11:21:40|177011.7|176921.7|177064.7|176934.7|177064.7|176934.7|177011.7|176906.9|27
1730892110000|2024-11-06 11:21:50|177063.7|176933.7|177055.4|176925.4|177067|176937|177035.8|176905.8|35
1730892120000|2024-11-06 11:22:00|177048.7|176918.7|177129|176999|177129|176999|177040|176910|35
1730892130000|2024-11-06 11:22:10|177133|177003|177150.9|177020.9|177155|177025|177133|177003|30
1730892140000|2024-11-06 11:22:20|177150|177020|177167|176948.5|177169.3|177023.2|177101.7|176933.7|34
1730892150000|2024-11-06 11:22:30|177183.3|176958|177175|176951.7|177195|177017.5|177145.7|176951.7|27
1730892160000|2024-11-06 11:22:40|177187.3|176966|177217.3|176974|177217.3|177000|177175|176944.9|35
1730892170000|2024-11-06 11:22:50|177202|176997|177188.7|176972|177214.7|177025.2|177155.2|176960.4|30
1730892180000|2024-11-06 11:23:00|177190|176971|177197|176962.3|177209|177031.7|177140.2|176951.7|34
1730892190000|2024-11-06 11:23:10|177199.7|176980|177179|177049|177224.7|177049|177149|176975|24
1730892200000|2024-11-06 11:23:20|177186.3|177056.3|177233.3|177029|177264.6|177087|177180|177019.3|29
1730892210000|2024-11-06 11:23:30|177196.2|177066.2|177206.9|177076.9|177257.5|177094.5|177195.2|177029.7|32
1730892220000|2024-11-06 11:23:40|177210.5|177080.5|177206|177076|177261.2|177088.1|177198.8|177030.3|29
1730892230000|2024-11-06 11:23:50|177208.2|177078.2|177156.4|177066.4|177218.2|177088.2|177148.5|177044.5|34
1730892240000|2024-11-06 11:24:00|177159.7|177069.7|177150|177020|177201.1|177069.7|177144.8|176989|34
1730892250000|2024-11-06 11:24:10|177146|177016|177144.7|177014.7|177150|177020|177143.7|177013.7|31
1730892260000|2024-11-06 11:24:20|177144.5|177014.5|177126.5|176920|177200.4|177019|177090.4|176916.3|33
1730892270000|2024-11-06 11:24:30|177080.3|176950.3|177076.5|176946.5|177136.9|176958.8|177071|176905.6|34
1730892280000|2024-11-06 11:24:40|177070|176940|177078.3|176948.3|177119.7|176954.7|177062.9|176906.2|30
1730892290000|2024-11-06 11:24:50|177078.7|176948.7|177077.4|176947.4|177127|176954.3|177058|176899.9|29
1730892300000|2024-11-06 11:25:00|177071|176941|177098.4|176968.4|177141.1|176968.4|177068.9|176906.6|32
1730892310000|2024-11-06 11:25:10|177097|176967|177082.2|176952.2|177133.1|176969.8|177081|176904.6|30
1730892320000|2024-11-06 11:25:20|177081.7|176951.7|177089.2|176959.2|177133|176959.2|177081|176911.3|15
1730892330000|2024-11-06 11:25:30|177092|176962|177083.5|176953.5|177136|176979|177070.3|176897.6|23
1730892340000|2024-11-06 11:25:40|177077.5|176947.5|177087.4|176957.4|177097.8|176967.8|177065.7|176935.7|35
1730892350000|2024-11-06 11:25:50|177100.8|176970.8|177069.2|176939.2|177103|176973|177061.8|176931.8|27
1730892360000|2024-11-06 11:26:00|177073.5|176943.5|177178|176956|177201.7|177034.8|177067.3|176930.7|26
1730892370000|2024-11-06 11:26:10|177196.7|176977|177153.7|177023.7|177211|177037.5|177145.7|176966|36
1730892380000|2024-11-06 11:26:20|177155.4|177025.4|177140|177010|177188.5|177027.7|177124.2|176957.3|39
1730892390000|2024-11-06 11:26:30|177146|177016|177145.8|177015.8|177199|177018.8|177127|176953|37
1730892400000|2024-11-06 11:26:40|177140.5|177010.5|177124.4|176994.4|177176|177021.8|177124.4|176970|30
1730892410000|2024-11-06 11:26:50|177178|176975.7|177141.8|177011.8|177211.7|177036.5|177141.8|176975.7|25
1730892420000|2024-11-06 11:27:00|177151.7|177021.7|177161.4|177031.4|177172|177042|177139|177009|35
1730892430000|2024-11-06 11:27:10|177164.4|177034.4|177203|177073|177246.9|177073|177142.2|177023|31
1730892440000|2024-11-06 11:27:20|177197|177067|177204.2|177074.2|177244.7|177088.7|177190.8|177036.3|31
1730892450000|2024-11-06 11:27:30|177202.4|177072.4|177238|177108|177238|177109.5|177187.5|177072.4|32
1730892460000|2024-11-06 11:27:40|177235.2|177105.2|177276.3|177146.3|177297.3|177167.3|177217.3|177087.3|26
1730892470000|2024-11-06 11:27:50|177280.9|177150.9|177272.7|177142.7|177319.7|177168.4|177253|177115.7|37
1730892480000|2024-11-06 11:28:00|177289.8|177159.8|177286.5|177156.5|177342.8|177192.2|177284.3|177127.3|40
1730892490000|2024-11-06 11:28:10|177297.5|177167.5|177320.3|177190.3|177347.5|177201.4|177290.4|177121.4|39
1730892500000|2024-11-06 11:28:20|177321.2|177191.2|177388|177258|177388|177258|177315.4|177189.4|22
1730892510000|2024-11-06 11:28:30|177380|177250|177410.5|177280.5|177415.5|177285.5|177380|177250|25
1730892520000|2024-11-06 11:28:40|177412.2|177282.2|177420.5|177290.5|177420.5|177290.5|177406.8|177276.8|31
1730892530000|2024-11-06 11:28:50|177423.8|177293.8|177420|177330|177452|177334.4|177417.7|177293.8|38
1730892540000|2024-11-06 11:29:00|177427|177337|177418|177288|177453.5|177350.7|177398.2|177288|24
1730892550000|2024-11-06 11:29:10|177418.8|177288.8|177414|177284|177424.5|177294.5|177414|177284|11
1730892560000|2024-11-06 11:29:20|177411.3|177281.3|177387.2|177297.2|177412.9|177304.7|177386.9|177279.2|23
1730892570000|2024-11-06 11:29:30|177386.9|177296.9|177405.2|177315.2|177488.9|177322.9|177386.7|177287.1|30
1730892580000|2024-11-06 11:29:40|177408.2|177318.2|177417.7|177327.7|177434.2|177333.8|177398|177276.8|30
1730892590000|2024-11-06 11:29:50|177419.7|177329.7|177439.8|177309.8|177454.4|177344.4|177412.7|177302.5|39
1730892600000|2024-11-06 11:30:00|177496.7|177288.3|177491.2|177361.2|177532.3|177370.2|177475.3|177288.3|31
1730892610000|2024-11-06 11:30:10|177491.5|177361.5|177473.5|177383.5|177498.8|177396|177471.9|177361.3|29
1730892620000|2024-11-06 11:30:20|177481|177391|177477.2|177387.2|177487|177397|177473.3|177383.3|29
1730892630000|2024-11-06 11:30:30|177474.5|177384.5|177497.2|177367.2|177497.2|177393.9|177473.9|177359|30
1730892640000|2024-11-06 11:30:40|177485.5|177395.5|177496.2|177366.2|177496.2|177399.9|177472.2|177363|24
1730892650000|2024-11-06 11:30:50|177496.5|177366.5|177506.8|177376.8|177506.8|177376.8|177491.2|177361.2|17
1730892660000|2024-11-06 11:31:00|177504.7|177374.7|177492.5|177362.5|177504.7|177374.7|177467|177337|31
1730892670000|2024-11-06 11:31:10|177491.9|177361.9|177519.5|177389.5|177519.5|177392.7|177465.4|177355.2|37
1730892680000|2024-11-06 11:31:20|177519.3|177389.3|177496.5|177366.5|177519.3|177392.7|177475.9|177366.5|25
1730892690000|2024-11-06 11:31:30|177496.3|177366.3|177494.5|177364.5|177498.2|177385|177470.4|177354.3|28
1730892700000|2024-11-06 11:31:40|177494.2|177364.2|177429.3|177299.3|177494.2|177364.2|177415.9|177285.9|30
1730892710000|2024-11-06 11:31:50|177430|177300|177439.2|177309.2|177439.5|177309.5|177427.3|177297.3|14
1730892720000|2024-11-06 11:32:00|177439.5|177309.5|177387.7|177257.7|177465|177335|177385.3|177255.3|25
1730892730000|2024-11-06 11:32:10|177388.2|177258.2|177365.5|177235.5|177388.2|177258.2|177362.3|177232.3|27
1730892740000|2024-11-06 11:32:20|177365.8|177235.8|177371.8|177241.8|177371.8|177241.8|177362|177232|29
1730892750000|2024-11-06 11:32:30|177371.5|177241.5|177360.3|177230.3|177376|177246|177359.5|177229.5|26
1730892760000|2024-11-06 11:32:40|177360.5|177230.5|177349.2|177219.2|177362.2|177232.2|177342.7|177212.7|30
1730892770000|2024-11-06 11:32:50|177349.5|177219.5|177342.5|177212.5|177349.5|177219.5|177338.7|177208.7|30
1730892780000|2024-11-06 11:33:00|177342.2|177212.2|177339.2|177209.2|177342.9|177212.9|177339.2|177209.2|22
1730892790000|2024-11-06 11:33:10|177339.5|177209.5|177340.5|177210.5|177341.8|177211.8|177315.5|177185.5|31
1730892800000|2024-11-06 11:33:20|177340.9|177210.9|177344|177214|177379.4|177214|177335.8|177177.5|16
1730892810000|2024-11-06 11:33:30|177340.8|177210.8|177338.5|177208.5|177347.5|177217.5|177338.5|177208.5|18
1730892820000|2024-11-06 11:33:40|177338.3|177208.3|177341.7|177211.7|177347.5|177217.5|177335.8|177205.8|21
1730892830000|2024-11-06 11:33:50|177337.9|177207.9|177342.8|177212.8|177347.3|177217.3|177337.9|177207.9|15
1730892840000|2024-11-06 11:34:00|177343.2|177213.2|177335.7|177205.7|177343.2|177213.2|177334.5|177204.5|19
1730892850000|2024-11-06 11:34:10|177336.7|177206.7|177340.5|177210.5|177341.5|177211.5|177334|177204|17
1730892860000|2024-11-06 11:34:20|177336|177206|177346.5|177216.5|177346.5|177223.5|177309.7|177197|27
1730892870000|2024-11-06 11:34:30|177345.5|177215.5|177304.7|177214.7|177349.2|177228.3|177294|177204|25
1730892880000|2024-11-06 11:34:40|177306.9|177216.9|177299.7|177209.7|177306.9|177216.9|177297.5|177207.5|17
1730892890000|2024-11-06 11:34:50|177298.7|177208.7|177278|177148|177300.3|177209.7|177278|177148|29
1730892900000|2024-11-06 11:35:00|177278.3|177148.3|177279|177149|177280.2|177150.2|177273.2|177143.2|23
1730892910000|2024-11-06 11:35:10|177276.4|177146.4|177269.5|177139.5|177278|177148|177259.7|177129.7|17
1730892920000|2024-11-06 11:35:20|177267.2|177137.2|177307.5|177177.5|177349.2|177185|177266.9|177136.9|25
1730892930000|2024-11-06 11:35:30|177307|177177|177273.5|177143.5|177307.3|177177.3|177257.2|177127.2|27
1730892940000|2024-11-06 11:35:40|177267.5|177137.5|177264.7|177134.7|177294.5|177164.5|177263.5|177133.5|30
1730892950000|2024-11-06 11:35:50|177264.5|177134.5|177283.5|177153.5|177283.5|177153.5|177264.5|177134.5|27
1730892960000|2024-11-06 11:36:00|177283.8|177153.8|177278.2|177148.2|177295.2|177165.2|177276.9|177146.9|31
1730892970000|2024-11-06 11:36:10|177277.2|177147.2|177283.2|177153.2|177287.2|177157.2|177276.9|177146.9|30
1730892980000|2024-11-06 11:36:20|177282|177152|177279.5|177149.5|177288.7|177158.7|177279.5|177149.5|30
1730892990000|2024-11-06 11:36:30|177280.2|177150.2|177277|177187|177290.9|177190.8|177274.4|177144.4|28
1730893000000|2024-11-06 11:36:40|177276.9|177186.9|177320|177190|177339|177209|177276.9|177152.2|32
1730893010000|2024-11-06 11:36:50|177315.2|177185.2|177341|177211|177341|177211|177303.7|177173.7|30
1730893020000|2024-11-06 11:37:00|177343.7|177213.7|177338.8|177208.8|177348.7|177218.7|177338.8|177208.8|24
1730893030000|2024-11-06 11:37:10|177338.4|177208.4|177338|177248|177343.9|177250.4|177330.2|177208|27
1730893040000|2024-11-06 11:37:20|177333.2|177243.2|177302|177172|177337.9|177247.9|177298.4|177168.4|32
1730893050000|2024-11-06 11:37:30|177275.7|177185.7|177265|177175|177277.2|177187.2|177260.4|177170.4|29
1730893060000|2024-11-06 11:37:40|177263.5|177173.5|177261|177171|177294.5|177185.9|177257|177164.2|33
1730893070000|2024-11-06 11:37:50|177261.2|177171.2|177283.8|177193.8|177283.8|177193.8|177257|177167|31
1730893080000|2024-11-06 11:38:00|177296.8|177206.8|177320.9|177230.9|177358|177255.5|177296.8|177191.4|36
1730893090000|2024-11-06 11:38:10|177321.9|177231.9|177339.9|177249.9|177357|177259.5|177321.9|177218.7|37
1730893100000|2024-11-06 11:38:20|177348|177258|177348.7|177258.7|177383|177268.2|177338|177240.2|39
1730893110000|2024-11-06 11:38:30|177343.7|177253.7|177356.8|177266.8|177362.3|177272.3|177343.7|177253.7|36
1730893120000|2024-11-06 11:38:40|177356.5|177266.5|177352.2|177262.2|177362.9|177272.9|177341.5|177251.5|37
1730893130000|2024-11-06 11:38:50|177354.4|177264.4|177346.7|177256.7|177358.5|177268.5|177346.5|177256.5|32
1730893140000|2024-11-06 11:39:00|177348.8|177258.8|177329.5|177239.5|177352.2|177262.2|177327.4|177237.4|37
1730893150000|2024-11-06 11:39:10|177328.4|177238.4|177323.9|177233.9|177342.5|177252.5|177321.9|177231.9|32
1730893160000|2024-11-06 11:39:20|177325.2|177235.2|177326|177236|177333.5|177243.5|177319.2|177229.2|29
1730893170000|2024-11-06 11:39:30|177324.3|177234.3|177327.5|177237.5|177340|177250|177324.3|177234.3|29
1730893180000|2024-11-06 11:39:40|177325.2|177235.2|177349.7|177259.7|177359.5|177267.7|177315|177212.4|33
1730893190000|2024-11-06 11:39:50|177347.5|177257.5|177361.5|177231.5|177364.2|177259|177340.2|177224.2|35
1730893200000|2024-11-06 11:40:00|177367.9|177237.9|177363.8|177233.8|177379.2|177249.2|177359.2|177229.2|36
1730893210000|2024-11-06 11:40:10|177366.9|177236.9|177362|177232|177379|177249|177361.5|177231.5|35
1730893220000|2024-11-06 11:40:20|177361.9|177231.9|177358.8|177228.8|177369.5|177239.5|177352.5|177222.5|20
1730893230000|2024-11-06 11:40:30|177359.8|177229.8|177373.3|177243.3|177381|177251|177342.9|177212.9|36
1730893240000|2024-11-06 11:40:40|177375|177245|177373.5|177243.5|177377.8|177247.8|177361.3|177231.3|36
1730893250000|2024-11-06 11:40:50|177372.5|177242.5|177372.5|177242.5|177381|177251|177364|177234|33
1730893260000|2024-11-06 11:41:00|177372|177242|177387.5|177257.5|177390.8|177260.8|177370|177240|32
1730893270000|2024-11-06 11:41:10|177390|177260|177374|177244|177390|177260|177369|177239|31
1730893280000|2024-11-06 11:41:20|177375|177245|177370.3|177240.3|177387.3|177257.3|177361.3|177231.3|34
1730893290000|2024-11-06 11:41:30|177373.5|177243.5|177360|177230|177376.8|177246.8|177359.5|177229.5|36
1730893300000|2024-11-06 11:41:40|177365.3|177235.3|177369.3|177239.3|177379.5|177249.5|177361.2|177231.2|31
1730893310000|2024-11-06 11:41:50|177372.3|177242.3|177370.3|177240.3|177376.3|177246.3|177355|177225|29
1730893320000|2024-11-06 11:42:00|177367.5|177237.5|177354.3|177224.3|177382.3|177252.3|177354.3|177224.3|37
1730893330000|2024-11-06 11:42:10|177352.8|177222.8|177356.5|177226.5|177365|177235|177349.8|177219.8|24
1730893340000|2024-11-06 11:42:20|177364|177234|177372.3|177242.3|177384.5|177254.5|177355.9|177225.9|31
1730893350000|2024-11-06 11:42:30|177373|177243|177473.2|177343.2|177477.2|177347.2|177373|177243|22
1730893360000|2024-11-06 11:42:40|177480.8|177350.8|177483.5|177353.5|177504.2|177374.2|177478.2|177348.2|20
1730893370000|2024-11-06 11:42:50|177485.5|177355.5|177493.9|177363.9|177495|177365|177481.3|177351.3|21
1730893380000|2024-11-06 11:43:00|177493.2|177363.2|177468.5|177338.5|177493.4|177377|177456.8|177329.7|32
1730893390000|2024-11-06 11:43:10|177472.5|177342.5|177477.7|177387.7|177481.5|177390|177460.2|177339.5|27
1730893400000|2024-11-06 11:43:20|177480.3|177390.3|177495.5|177405.5|177495.5|177405.5|177477.5|177387.5|17
1730893410000|2024-11-06 11:43:30|177495.7|177405.7|177494|177404|177498|177408|177494|177404|9
1730893420000|2024-11-06 11:43:40|177490|177400|177498|177408|177498.4|177408.4|177487.7|177397.7|13
1730893430000|2024-11-06 11:43:50|177491.2|177401.2|177495.4|177405.4|177500.9|177410.9|177488.4|177398.4|16
1730893440000|2024-11-06 11:44:00|177498.9|177408.9|177564|177474|177566|177476|177498.9|177408.9|23
1730893450000|2024-11-06 11:44:10|177563.7|177473.7|177567.4|177477.4|177568.2|177478.2|177561.7|177471.7|15
1730893460000|2024-11-06 11:44:20|177567|177477|177615.9|177525.9|177617|177527|177565.7|177475.7|16
1730893470000|2024-11-06 11:44:30|177614.4|177524.4|177612|177522|177645.7|177533.9|177606.9|177503.8|29
1730893480000|2024-11-06 11:44:40|177613.2|177523.2|177641.5|177511.5|177652.3|177539.4|177604.8|177497.3|35
1730893490000|2024-11-06 11:44:50|177633.3|177503.3|177633.7|177503.7|177655.5|177525.5|177631.7|177501.7|34
1730893500000|2024-11-06 11:45:00|177632.7|177502.7|177628.7|177498.7|177642.8|177512.8|177628.4|177498.4|29
1730893510000|2024-11-06 11:45:10|177577.2|177447.2|177642.2|177512.2|177643.2|177513.2|177577.2|177447.2|31
1730893520000|2024-11-06 11:45:20|177647.8|177517.8|177721.4|177591.4|177721.4|177591.4|177644.2|177514.2|28
1730893530000|2024-11-06 11:45:30|177718.5|177588.5|177743.8|177613.8|177743.8|177613.8|177718.5|177588.5|18
1730893540000|2024-11-06 11:45:40|177743.5|177613.5|177774.4|177644.4|177793.3|177663.3|177742.8|177612.8|29
1730893550000|2024-11-06 11:45:50|177783.7|177653.7|177774|177644|177783.7|177653.7|177763.9|177633.9|32
1730893560000|2024-11-06 11:46:00|177775.7|177645.7|177764.9|177634.9|177786.3|177656.3|177761.5|177631.5|31
1730893570000|2024-11-06 11:46:10|177770.9|177640.9|177779.9|177649.9|177782.8|177652.8|177765.5|177635.5|30
1730893580000|2024-11-06 11:46:20|177781.2|177651.2|177788|177658|177797|177667|177774.7|177644.7|34
1730893590000|2024-11-06 11:46:30|177786.7|177656.7|177777.2|177647.2|177797.8|177667.8|177774|177644|22
1730893600000|2024-11-06 11:46:40|177776.2|177646.2|177790.5|177660.5|177798.5|177668.5|177775.2|177645.2|26
1730893610000|2024-11-06 11:46:50|177795.5|177665.5|177792.3|177662.3|177805|177675|177792.3|177662.3|23
1730893620000|2024-11-06 11:47:00|177791|177661|177800.8|177670.8|177805.5|177675.7|177765.7|177647|28
1730893630000|2024-11-06 11:47:10|177801.3|177671.3|177824.7|177694.7|177826.8|177709.7|177797.2|177671.3|23
1730893640000|2024-11-06 11:47:20|177823.9|177693.9|177823.5|177693.5|177825.9|177695.9|177816.2|177686.2|23
1730893650000|2024-11-06 11:47:30|177823.2|177693.2|177828.5|177698.5|177828.5|177698.5|177819.5|177689.5|15
1730893660000|2024-11-06 11:47:40|177828.2|177698.2|177819.8|177689.8|177828.2|177698.2|177819.5|177689.5|14
1730893670000|2024-11-06 11:47:50|177818.4|177688.4|177825.5|177695.5|177826.8|177696.8|177814.9|177684.9|26
1730893680000|2024-11-06 11:48:00|177825.3|177695.3|177840.3|177628.2|177847.6|177709.3|177800|177620.3|24
1730893690000|2024-11-06 11:48:10|177837.7|177625.7|177818.3|177688.3|177844.7|177696.3|177798|177625.7|27
1730893700000|2024-11-06 11:48:20|177818|177688|177820.5|177690.5|177831.5|177701.5|177815.8|177685.8|21
1730893710000|2024-11-06 11:48:30|177820.8|177690.8|177825|177695|177833.3|177703.3|177820.8|177690.8|20
1730893720000|2024-11-06 11:48:40|177829.3|177699.3|177837|177707|177840.7|177710.7|177829.3|177699.3|10
1730893730000|2024-11-06 11:48:50|177836.7|177706.7|177840.4|177710.4|177840.4|177710.4|177830.7|177700.7|6
1730893740000|2024-11-06 11:49:00|177841|177711|177874|177744|177904.4|177802.8|177838.8|177708.8|26
1730893750000|2024-11-06 11:49:10|177854.3|177764.3|177865.8|177775.8|177874.5|177784.5|177839.2|177749.2|36
1730893760000|2024-11-06 11:49:20|177866|177776|177844.9|177714.9|177882.7|177776|177821.4|177669|32
1730893770000|2024-11-06 11:49:30|177844.8|177714.8|177856.9|177726.9|177856.9|177752.3|177819.5|177695.7|27
1730893780000|2024-11-06 11:49:40|177857.2|177727.2|177865.5|177735.5|177873.3|177745|177835|177720.8|34
1730893790000|2024-11-06 11:49:50|177869|177739|177841|177711|177869.3|177739.3|177838.4|177708.4|28
1730893800000|2024-11-06 11:50:00|177837.7|177707.7|177827.4|177697.4|177837.7|177707.7|177819.7|177689.7|16
1730893810000|2024-11-06 11:50:10|177834.3|177704.3|177812.4|177722.4|177839|177722.4|177812.4|177696.4|26
1730893820000|2024-11-06 11:50:20|177812.7|177722.7|177843.5|177713.5|177843.5|177722.7|177812.7|177696.2|16
1730893830000|2024-11-06 11:50:30|177843.9|177713.9|177863.5|177733.5|177875.3|177745.3|177843.9|177713.9|20
1730893840000|2024-11-06 11:50:40|177863.3|177733.3|177815|177685|177866.5|177736.5|177800.8|177660.7|40
1730893850000|2024-11-06 11:50:50|177812.5|177682.5|177847.8|177717.8|177852.3|177722.3|177812.5|177682.5|24
1730893860000|2024-11-06 11:51:00|177845.8|177715.8|177860.3|177730.3|177877|177752.9|177842.9|177715|36
1730893870000|2024-11-06 11:51:10|177863|177733|177886.5|177756.5|177890.5|177780|177862.3|177732.3|27
1730893880000|2024-11-06 11:51:20|177882.5|177752.5|177892.8|177762.8|177896.8|177787|177862.4|177752|32
1730893890000|2024-11-06 11:51:30|177897|177767|177894.8|177764.8|177897|177791.2|177871.8|177761.5|27
1730893900000|2024-11-06 11:51:40|177900|177770|177890.9|177800.9|177900|177804.2|177870|177770|24
1730893910000|2024-11-06 11:51:50|177888.9|177798.9|177874.8|177784.8|177902.4|177798.9|177871.9|177771|22
1730893920000|2024-11-06 11:52:00|177873.9|177783.9|177872.4|177782.4|177892|177791.4|177846.5|177745.7|31
1730893930000|2024-11-06 11:52:10|177883.3|177793.3|177883.3|177793.3|177900|177801.2|177873.7|177770|27
1730893940000|2024-11-06 11:52:20|177884.3|177794.3|177882|177792|177889.2|177799.2|177880.7|177790.7|20
1730893950000|2024-11-06 11:52:30|177882.4|177792.4|177851.5|177721.5|177887.7|177797.7|177831|177713.5|32
1730893960000|2024-11-06 11:52:40|177851.2|177721.2|177874|177744|177874.5|177744.5|177816|177714|29
1730893970000|2024-11-06 11:52:50|177878.5|177748.5|177887.7|177757.7|177900.5|177770.5|177873.3|177743.3|32
1730893980000|2024-11-06 11:53:00|177886.9|177756.9|177886.3|177756.3|177890.3|177785|177864.5|177750|33
1730893990000|2024-11-06 11:53:10|177886.5|177756.5|177861.3|177731.3|177886.5|177781.4|177853.8|177723.8|33
1730894000000|2024-11-06 11:53:20|177861|177731|177820.5|177690.5|177862.8|177732.8|177815.8|177685.8|24
1730894010000|2024-11-06 11:53:30|177822|177692|177828.3|177698.3|177829.3|177704.3|177794.3|177681.4|31
1730894020000|2024-11-06 11:53:40|177823|177693|177826|177696|177832.7|177702.7|177817.2|177687.2|31
1730894030000|2024-11-06 11:53:50|177829.7|177699.7|177776.7|177686.7|177829.7|177707.8|177729.8|177639.8|19
1730894040000|2024-11-06 11:54:00|177780.3|177690.3|177836.5|177706.5|177836.5|177706.5|177770.2|177670.4|22
1730894050000|2024-11-06 11:54:10|177823|177693|177841.9|177711.9|177894|177723|177819.5|177664|29
1730894060000|2024-11-06 11:54:20|177878.3|177672.7|177849.9|177719.9|177894.3|177723.5|177842.3|177666.3|33
1730894070000|2024-11-06 11:54:30|177854|177724|177843.2|177713.2|177862.2|177732.2|177839.3|177709.3|29
1730894080000|2024-11-06 11:54:40|177835.2|177705.2|177818|177688|177835.2|177705.2|177815.3|177685.3|27
1730894090000|2024-11-06 11:54:50|177814.5|177684.5|177831.2|177701.2|177836.4|177706.4|177814|177684|24
1730894100000|2024-11-06 11:55:00|177829.4|177699.4|177816.5|177686.5|177836.2|177706.2|177807|177677|29
1730894110000|2024-11-06 11:55:10|177814.2|177684.2|177828.5|177698.5|177831.8|177701.8|177812.8|177682.8|20
1730894120000|2024-11-06 11:55:20|177828.8|177698.8|177821.8|177691.8|177828.8|177698.8|177815.8|177685.8|23
1730894130000|2024-11-06 11:55:30|177822.3|177692.3|177825.9|177695.9|177831.5|177701.5|177816.3|177686.3|25
1730894140000|2024-11-06 11:55:40|177828.9|177698.9|177854.3|177724.3|177863|177733|177825|177695|30
1730894150000|2024-11-06 11:55:50|177854|177724|177864.7|177734.7|177869.5|177739.5|177839.5|177709.5|21
1730894160000|2024-11-06 11:56:00|177865|177735|177871.5|177781.5|177885.5|177782.5|177848.7|177731|30
1730894170000|2024-11-06 11:56:10|177871.2|177781.2|177879|177789|177902.8|177791.5|177871.2|177768.4|17
1730894180000|2024-11-06 11:56:20|177879.2|177789.2|177875.8|177785.8|177879.2|177789.2|177868.7|177778.7|24
1730894190000|2024-11-06 11:56:30|177876.2|177786.2|177878.8|177788.8|177879.9|177789.9|177873|177783|22
1730894200000|2024-11-06 11:56:40|177877.3|177787.3|177878|177748|177882.3|177787.3|177868|177748|24
1730894210000|2024-11-06 11:56:50|177878.4|177748.4|177818.8|177728.8|177879.2|177749.2|177818.8|177723.5|30
1730894220000|2024-11-06 11:57:00|177815.7|177725.7|177821.8|177731.8|177821.8|177731.8|177815.7|177725.7|19
1730894230000|2024-11-06 11:57:10|177816.7|177726.7|177814.3|177724.3|177818.9|177728.9|177813.7|177723.7|15
1730894240000|2024-11-06 11:57:20|177815.3|177725.3|177822.5|177732.5|177863.5|177733.5|177814.4|177710.7|22
1730894250000|2024-11-06 11:57:30|177822.4|177732.4|177808.8|177718.8|177824|177734|177808.8|177718.8|21
1730894260000|2024-11-06 11:57:40|177810.3|177720.3|177728.9|177638.9|177811|177721|177715.5|177619|33
1730894270000|2024-11-06 11:57:50|177734.8|177644.8|177747.8|177657.8|177774.2|177666.8|177724.8|177630.7|37
1730894280000|2024-11-06 11:58:00|177749|177659|177725.8|177635.8|177749|177659|177713.3|177610.8|24
1730894290000|2024-11-06 11:58:10|177723.5|177633.5|177717|177587|177735.9|177640.7|177689.8|177587|35
1730894300000|2024-11-06 11:58:20|177694.5|177604.5|177672.2|177582.2|177731.5|177615.3|177672.2|177564.3|32
1730894310000|2024-11-06 11:58:30|177671.8|177581.8|177693.5|177603.5|177693.5|177603.5|177671.8|177581.8|33
1730894320000|2024-11-06 11:58:40|177693.3|177603.3|177694|177604|177697|177607|177683.8|177593.8|33
1730894330000|2024-11-06 11:58:50|177696.5|177606.5|177729.8|177639.8|177745.9|177640|177694|177602|33
1730894340000|2024-11-06 11:59:00|177724.8|177634.8|177759.5|177669.5|177761.8|177671.8|177724.8|177634.8|29
1730894350000|2024-11-06 11:59:10|177761.3|177671.3|177765.3|177675.3|177772.5|177682.5|177761.3|177671.3|15
1730894360000|2024-11-06 11:59:20|177767.3|177677.3|177758.3|177668.3|177772|177682|177750|177660|18
1730894370000|2024-11-06 11:59:30|177760.3|177670.3|177765.3|177675.3|177772.3|177682.3|177759.3|177669.3|21
1730894380000|2024-11-06 11:59:40|177770.5|177680.5|177763|177673|177770.8|177680.8|177757|177667|16
1730894390000|2024-11-06 11:59:50|177765|177675|177765.9|177635.9|177769.3|177679.3|177762.5|177635.9|17
1730894400000|2024-11-06 12:00:00|177800|177599.3|177733.9|177603.9|177800|177638.7|177728.7|177599.3|20
1730894410000|2024-11-06 12:00:10|177729.7|177599.7|177666.5|177536.5|177756.7|177600.3|177666.5|177484.6|34
1730894420000|2024-11-06 12:00:20|177666.2|177536.2|177653.7|177563.7|177671.9|177564|177651|177536.2|19
1730894430000|2024-11-06 12:00:30|177680.9|177590.9|177646.5|177556.5|177768|177590.9|177646|177503.7|31
1730894440000|2024-11-06 12:00:40|177646.8|177556.8|177766.7|177563.7|177782|177605.4|177646|177554|27
1730894450000|2024-11-06 12:00:50|177768.7|177564.5|177747|177531.3|177770|177605|177729.3|177530.7|28
1730894460000|2024-11-06 12:01:00|177745.7|177534|177659.4|177569.4|177745.7|177570|177659.4|177523.3|36
1730894470000|2024-11-06 12:01:10|177660|177570|177655|177565|177679.5|177570|177647.8|177536.5|28
1730894480000|2024-11-06 12:01:20|177657.7|177567.7|177645.2|177555.2|177659|177569|177639.7|177549.7|25
1730894490000|2024-11-06 12:01:30|177642.7|177552.7|177653.7|177523.7|177654.5|177558.3|177626.4|177496.4|25
1730894500000|2024-11-06 12:01:40|177653.5|177523.5|177637.3|177547.3|177660.4|177547.5|177636.8|177523.2|25
1730894510000|2024-11-06 12:01:50|177637.5|177547.5|177637.5|177547.5|177638.8|177548.8|177637.5|177547.5|11
1730894520000|2024-11-06 12:02:00|177637.2|177547.2|177646.4|177556.4|177646.9|177556.9|177637.2|177547.2|20
1730894530000|2024-11-06 12:02:10|177649.3|177559.3|177627.2|177537.2|177694.7|177570.9|177627.2|177537.2|33
1730894540000|2024-11-06 12:02:20|177628|177538|177625.7|177535.7|177639.9|177549.9|177624.9|177534.9|33
1730894550000|2024-11-06 12:02:30|177625|177535|177605.4|177475.4|177653.5|177536.5|177592.4|177453.5|37
1730894560000|2024-11-06 12:02:40|177603.7|177473.7|177580.4|177450.4|177608.4|177485.2|177572.9|177442.9|33
1730894570000|2024-11-06 12:02:50|177574.2|177444.2|177539.5|177449.5|177580.5|177463.5|177537.2|177435|37
1730894580000|2024-11-06 12:03:00|177538.7|177448.7|177537.9|177447.9|177542.9|177452.9|177529.9|177439.9|34
1730894590000|2024-11-06 12:03:10|177536.9|177446.9|177547.9|177457.9|177548.8|177458.8|177536.9|177446.9|26
1730894600000|2024-11-06 12:03:20|177547|177457|177536.5|177446.5|177547|177457|177521|177431|28
1730894610000|2024-11-06 12:03:30|177536.8|177446.8|177484|177354|177537.3|177447.3|177429.5|177339.5|33
1730894620000|2024-11-06 12:03:40|177488|177358|177488|177358|177494.2|177364.2|177481.5|177351.5|37
1730894630000|2024-11-06 12:03:50|177483.4|177353.4|177540.5|177410.5|177561.3|177431.3|177483|177353|34
1730894640000|2024-11-06 12:04:00|177542|177412|177500.4|177370.4|177545.5|177415.5|177500.4|177370.4|27
1730894650000|2024-11-06 12:04:10|177500.9|177370.9|177506.7|177376.7|177506.7|177376.7|177498.8|177368.8|22
1730894660000|2024-11-06 12:04:20|177506|177376|177476.5|177346.5|177507|177377|177476.5|177346.5|22
1730894670000|2024-11-06 12:04:30|177476.8|177346.8|177425.8|177295.8|177477.5|177366|177424|177294|33
1730894680000|2024-11-06 12:04:40|177425|177295|177399|177309|177425|177320.3|177394|177291.9|35
1730894690000|2024-11-06 12:04:50|177398|177308|177502.8|177372.8|177502.8|177372.8|177396.2|177303.2|33
1730894700000|2024-11-06 12:05:00|177503|177373|177507|177377|177507|177377|177503|177373|9
1730894710000|2024-11-06 12:05:10|177507.3|177377.3|177546.5|177416.5|177550.2|177420.2|177507.3|177377.3|23
1730894720000|2024-11-06 12:05:20|177547|177417|177562|177432|177565.8|177435.8|177547|177417|28
1730894730000|2024-11-06 12:05:30|177561.7|177431.7|177570.8|177440.8|177572.5|177442.5|177561.7|177431.7|31
1730894740000|2024-11-06 12:05:40|177570.5|177440.5|177521.4|177391.4|177570.5|177440.5|177515.2|177391|22
1730894750000|2024-11-06 12:05:50|177496.9|177406.9|177528.5|177398.5|177532.8|177416.8|177492.7|177396.2|31
1730894760000|2024-11-06 12:06:00|177527.5|177397.5|177502|177412|177527.5|177416.4|177498.4|177396|22
1730894770000|2024-11-06 12:06:10|177503.7|177413.7|177506.4|177416.4|177506.7|177416.7|177500|177410|18
1730894780000|2024-11-06 12:06:20|177504.3|177414.3|177621.9|177491.9|177647|177491.9|177504.3|177399|29
1730894790000|2024-11-06 12:06:30|177653.3|177438|177586.2|177456.2|177659.1|177523.4|177586.2|177396.7|37
1730894800000|2024-11-06 12:06:40|177637|177381|177559.7|177429.7|177637|177452|177545.9|177381|32
1730894810000|2024-11-06 12:06:50|177559.3|177429.3|177570.9|177440.9|177570.9|177440.9|177553.5|177423.5|28
1730894820000|2024-11-06 12:07:00|177554.2|177464.2|177552.5|177462.5|177561.4|177471.4|177545.5|177455.5|30
1730894830000|2024-11-06 12:07:10|177552.4|177462.4|177610|177480|177648|177480|177548.5|177446|25
1730894840000|2024-11-06 12:07:20|177599|177469|177628.5|177498.5|177664.3|177511|177587.5|177458.3|32
1730894850000|2024-11-06 12:07:30|177627|177497|177621|177491|177633.4|177523|177602.2|177485|32
1730894860000|2024-11-06 12:07:40|177620.5|177490.5|177657.8|177527.8|177676.4|177546.4|177598.7|177490.5|34
1730894870000|2024-11-06 12:07:50|177655.9|177525.9|177610|177520|177662.8|177542.9|177610|177517.5|35
1730894880000|2024-11-06 12:08:00|177611.4|177521.4|177645.3|177515.3|177653.2|177545.7|177610.2|177515.3|21
1730894890000|2024-11-06 12:08:10|177647.3|177517.3|177613.4|177523.4|177647.3|177540.2|177609|177517.3|26
1730894900000|2024-11-06 12:08:20|177614.7|177524.7|177620|177530|177622.4|177532.4|177606.4|177516.4|27
1730894910000|2024-11-06 12:08:30|177621.5|177531.5|177619.4|177529.4|177621.5|177531.5|177610.5|177520.5|26
1730894920000|2024-11-06 12:08:40|177618.7|177528.7|177607.9|177517.9|177620|177530|177597.5|177507.5|30
1730894930000|2024-11-06 12:08:50|177612.4|177522.4|177578|177488|177617.4|177527.4|177577.7|177487.7|28
1730894940000|2024-11-06 12:09:00|177577.4|177487.4|177577|177487|177577.7|177487.7|177575.5|177485.5|16
1730894950000|2024-11-06 12:09:10|177576.9|177486.9|177577.7|177487.7|177577.7|177487.7|177576|177486|6
1730894960000|2024-11-06 12:09:20|177577.3|177487.3|177574.2|177484.2|177579|177489|177569|177479|17
1730894970000|2024-11-06 12:09:30|177576.3|177486.3|177579.7|177489.7|177579.7|177489.7|177576.3|177486.3|11
1730894980000|2024-11-06 12:09:40|177576.7|177486.7|177578|177488|177578|177488|177568.7|177478.7|17
1730894990000|2024-11-06 12:09:50|177577.2|177487.2|177652.9|177522.9|177652.9|177522.9|177576.7|177486.7|17
1730895000000|2024-11-06 12:10:00|177654.5|177524.5|177654.7|177564.7|177659.5|177567.7|177640.5|177522.5|27
1730895010000|2024-11-06 12:10:10|177656.3|177566.3|177642.7|177552.7|177663.9|177573.9|177637.7|177547.7|27
1730895020000|2024-11-06 12:10:20|177641.7|177551.7|177633.2|177543.2|177658.3|177568.3|177630|177540|30
1730895030000|2024-11-06 12:10:30|177645.7|177555.7|177649.9|177559.9|177655.7|177565.7|177641.7|177551.7|23
1730895040000|2024-11-06 12:10:40|177649|177559|177655.2|177565.2|177663.3|177573.3|177649|177559|13
1730895050000|2024-11-06 12:10:50|177654.5|177564.5|177646.2|177556.2|177656.9|177566.9|177639|177549|20
1730895060000|2024-11-06 12:11:00|177642.7|177552.7|177656.5|177566.5|177657.9|177567.9|177635.5|177545.5|17
1730895070000|2024-11-06 12:11:10|177654.8|177564.8|177653.2|177563.2|177660.2|177570.2|177652.9|177562.9|16
1730895080000|2024-11-06 12:11:20|177659.8|177569.8|177654.8|177564.8|177659.9|177569.9|177651|177561|18
1730895090000|2024-11-06 12:11:30|177655|177565|177647.4|177557.4|177680.7|177580.2|177641.9|177531.8|23
1730895100000|2024-11-06 12:11:40|177659.7|177569.7|177664.3|177574.3|177670.4|177580.4|177650.4|177560.4|24
1730895110000|2024-11-06 12:11:50|177664.2|177574.2|177649|177559|177664.2|177574.2|177632.7|177542.7|26
1730895120000|2024-11-06 12:12:00|177652.7|177562.7|177656.7|177566.7|177667.2|177577.2|177652.7|177562.7|21
1730895130000|2024-11-06 12:12:10|177662.2|177572.2|177659.4|177569.4|177662.2|177572.2|177659.2|177569.2|11
1730895140000|2024-11-06 12:12:20|177659.9|177569.9|177656|177566|177663.2|177573.2|177640.4|177550.4|25
1730895150000|2024-11-06 12:12:30|177655.7|177565.7|177674.8|177584.8|177684.5|177594.5|177655.7|177565.7|14
1730895160000|2024-11-06 12:12:40|177675|177585|177662.2|177572.2|177685.3|177595.3|177660.9|177570.9|29
1730895170000|2024-11-06 12:12:50|177662.5|177572.5|177666.2|177536.2|177684|177573.2|177661.2|177536|17
1730895180000|2024-11-06 12:13:00|177684.1|177554.1|177717|177587|177739.3|177592.2|177682|177528.6|28
1730895190000|2024-11-06 12:13:10|177721.4|177591.4|177710|177580|177735.3|177591.4|177683.4|177533.6|22
1730895200000|2024-11-06 12:13:20|177710.2|177580.2|177718.2|177588.2|177760|177604.5|177688.3|177543|27
1730895210000|2024-11-06 12:13:30|177716.2|177586.2|177718.5|177588.5|177722.5|177592.5|177710.2|177580.2|30
1730895220000|2024-11-06 12:13:40|177715|177585|177721.2|177591.2|177721.2|177591.2|177702.5|177572.5|24
1730895230000|2024-11-06 12:13:50|177719.7|177589.7|177733|177603|177741.5|177651.5|177713.4|177583.4|36
1730895240000|2024-11-06 12:14:00|177733.3|177603.3|177726|177596|177734|177604|177717.7|177587.7|25
1730895250000|2024-11-06 12:14:10|177732|177602|177740.8|177610.8|177775.4|177654.2|177726.5|177596.5|27
1730895260000|2024-11-06 12:14:20|177741.4|177611.4|177723.4|177593.4|177751.7|177621.7|177714.8|177584.8|20
1730895270000|2024-11-06 12:14:30|177723.5|177593.5|177700.3|177570.3|177723.5|177593.5|177700.3|177570.3|16
1730895280000|2024-11-06 12:14:40|177702|177572|177710.4|177580.4|177726.9|177596.9|177687.7|177557.7|29
1730895290000|2024-11-06 12:14:50|177703.5|177573.5|177707|177577|177725|177595|177703.5|177573.5|19
1730895300000|2024-11-06 12:15:00|177706.5|177576.5|177687.5|177557.5|177712.9|177582.9|177672.8|177542.8|28
1730895310000|2024-11-06 12:15:10|177689|177559|177703.4|177573.4|177721.2|177591.2|177689|177559|31
1730895320000|2024-11-06 12:15:20|177715|177585|177709.2|177579.2|177719.7|177589.7|177697.4|177567.4|32
1730895330000|2024-11-06 12:15:30|177706.2|177576.2|177689.5|177559.5|177710.9|177580.9|177669.3|177551.5|37
1730895340000|2024-11-06 12:15:40|177691.8|177561.8|177691.4|177561.4|177699.4|177569.4|177684.8|177554.8|33
1730895350000|2024-11-06 12:15:50|177691.7|177561.7|177693.8|177563.8|177695.8|177565.8|177683.5|177553.5|36
1730895360000|2024-11-06 12:16:00|177698.5|177568.5|177665.9|177575.9|177698.5|177578.9|177663.2|177546.2|31
1730895370000|2024-11-06 12:16:10|177664.9|177574.9|177588.8|177458.8|177664.9|177574.9|177588.8|177458.8|34
1730895380000|2024-11-06 12:16:20|177589|177459|177581.5|177451.5|177600.8|177477.2|177556.9|177451.5|29
1730895390000|2024-11-06 12:16:30|177581.9|177451.9|177514.3|177384.3|177591|177461|177514.3|177384.3|28
1730895400000|2024-11-06 12:16:40|177511.3|177381.3|177485|177395|177511.3|177403.3|177478.5|177367.3|24
1730895410000|2024-11-06 12:16:50|177486|177396|177443.8|177353.8|177488|177398|177432.7|177342.7|35
1730895420000|2024-11-06 12:17:00|177439.7|177349.7|177403|177313|177455.4|177349.7|177403|177302|39
1730895430000|2024-11-06 12:17:10|177408|177318|177393.3|177303.3|177409.8|177319.8|177387|177297|30
1730895440000|2024-11-06 12:17:20|177388|177298|177405.3|177315.3|177439|177319.8|177376.2|177286.2|31
1730895450000|2024-11-06 12:17:30|177402.8|177312.8|177408|177318|177412.5|177322.5|177400.5|177310.5|25
1730895460000|2024-11-06 12:17:40|177410.4|177320.4|177399.3|177309.3|177413.8|177323.8|177399.3|177309.3|28
1730895470000|2024-11-06 12:17:50|177400.8|177310.8|177397.4|177307.4|177412.7|177322.7|177396.3|177306.3|30
1730895480000|2024-11-06 12:18:00|177397.2|177307.2|177404.2|177314.2|177406|177316|177397.2|177307.2|30
1730895490000|2024-11-06 12:18:10|177407.7|177317.7|177424|177294|177470|177340|177404.8|177294|33
1730895500000|2024-11-06 12:18:20|177426.7|177296.7|177438|177308|177444.9|177330.2|177406|177287.7|33
1730895510000|2024-11-06 12:18:30|177417.7|177327.7|177422.7|177292.7|177424.7|177328.4|177396.5|177278|33
1730895520000|2024-11-06 12:18:40|177409.4|177279.4|177406.2|177276.2|177411.5|177281.5|177406.2|177276.2|15
1730895530000|2024-11-06 12:18:50|177407.2|177277.2|177408.5|177278.5|177418.5|177288.5|177404.7|177274.7|33
1730895540000|2024-11-06 12:19:00|177406.4|177276.4|177461.7|177331.7|177470.5|177343.8|177406.4|177276.4|32
1730895550000|2024-11-06 12:19:10|177451.9|177321.9|177511.7|177381.7|177512.5|177382.5|177451.9|177321.9|28
1730895560000|2024-11-06 12:19:20|177512|177382|177531.7|177401.7|177537.2|177407.2|177512|177382|27
1730895570000|2024-11-06 12:19:30|177535.3|177405.3|177495.9|177405.9|177535.3|177406.9|177495.2|177393.7|26
1730895580000|2024-11-06 12:19:40|177496.5|177406.5|177547.2|177417.2|177550|177442.9|177496.5|177386.4|31
1730895590000|2024-11-06 12:19:50|177546.7|177416.7|177543.2|177413.2|177549.5|177423.7|177513.7|177404.4|28
1730895600000|2024-11-06 12:20:00|177542.5|177412.5|177553.2|177423.2|177558.4|177428.4|177542.5|177412.5|29
1730895610000|2024-11-06 12:20:10|177553.4|177423.4|177559.7|177429.7|177564.5|177434.5|177553.4|177423.4|18
1730895620000|2024-11-06 12:20:20|177559.5|177429.5|177555|177425|177564.2|177457.2|177547.2|177424.8|13
1730895630000|2024-11-06 12:20:30|177553|177423|177542|177452|177556|177459.8|177539.3|177421.7|17
1730895640000|2024-11-06 12:20:40|177543.4|177453.4|177540.8|177450.8|177544.7|177454.7|177537.5|177447.5|14
1730895650000|2024-11-06 12:20:50|177540.5|177450.5|177534.2|177444.2|177545.5|177455.5|177532.5|177442.5|24
1730895660000|2024-11-06 12:21:00|177538|177448|177569.2|177479.2|177573.7|177483.7|177527.2|177437.2|33
1730895670000|2024-11-06 12:21:10|177568.8|177478.8|177571.5|177481.5|177584|177494|177567.5|177477.5|31
1730895680000|2024-11-06 12:21:20|177573.3|177483.3|177560.4|177470.4|177575.8|177485.8|177558.7|177468.7|32
1730895690000|2024-11-06 12:21:30|177558|177468|177589.5|177459.5|177591.7|177469|177546.7|177437.4|26
1730895700000|2024-11-06 12:21:40|177591.5|177461.5|177578.4|177448.4|177591.5|177461.5|177576.4|177446.4|34
1730895710000|2024-11-06 12:21:50|177577.5|177447.5|177573|177443|177582.3|177471.7|177559|177441.2|21
1730895720000|2024-11-06 12:22:00|177573.5|177443.5|177529.1|177399.1|177604.4|177443.5|177510.5|177353.3|34
1730895730000|2024-11-06 12:22:10|177578|177356.5|177529.2|177399.2|177578|177399.2|177514|177347.5|29
1730895740000|2024-11-06 12:22:20|177519.2|177389.2|177541.9|177411.9|177541.9|177411.9|177514.3|177384.3|35
1730895750000|2024-11-06 12:22:30|177542.2|177412.2|177540.5|177410.5|177589|177433.9|177523.9|177382|22
1730895760000|2024-11-06 12:22:40|177540.8|177410.8|177550.5|177420.5|177551|177421|177540.8|177410.8|18
1730895770000|2024-11-06 12:22:50|177548.8|177418.8|177534.8|177404.8|177553.9|177423.9|177531|177401|25
1730895780000|2024-11-06 12:23:00|177533.4|177403.4|177539.7|177409.7|177544|177414|177526.7|177396.7|32
1730895790000|2024-11-06 12:23:10|177549|177419|177527.5|177397.5|177549|177419|177499.9|177394.4|34
1730895800000|2024-11-06 12:23:20|177527|177397|177508.5|177378.5|177539|177409|177508.5|177378.5|23
1730895810000|2024-11-06 12:23:30|177513.9|177383.9|177516.3|177386.3|177527.3|177397.3|177513.9|177383.9|28
1730895820000|2024-11-06 12:23:40|177510|177380|177540.8|177410.8|177545.9|177415.9|177503.4|177380|32
1730895830000|2024-11-06 12:23:50|177539.5|177409.5|177545.8|177415.8|177551.2|177421.2|177533.2|177403.2|28
1730895840000|2024-11-06 12:24:00|177552.5|177422.5|177519.2|177429.2|177558.8|177437|177518.5|177418.4|30
1730895850000|2024-11-06 12:24:10|177547.7|177417.7|177546.5|177416.5|177550.5|177435.9|177514.4|177407.7|29
1730895860000|2024-11-06 12:24:20|177549.8|177419.8|177552.2|177422.2|177562|177432|177540.4|177410.4|34
1730895870000|2024-11-06 12:24:30|177547.5|177417.5|177518.4|177428.4|177560.8|177432|177507.8|177400|32
1730895880000|2024-11-06 12:24:40|177536.8|177406.8|177542|177412|177553.8|177423.8|177529.3|177399.3|32
1730895890000|2024-11-06 12:24:50|177541.8|177411.8|177551|177421|177560.5|177430.5|177538.7|177408.7|31
1730895900000|2024-11-06 12:25:00|177554.7|177424.7|177574.8|177484.8|177592.7|177486.5|177550.2|177424.7|32
1730895910000|2024-11-06 12:25:10|177574.9|177484.9|177571.8|177481.8|177582.5|177492.5|177562.3|177472.3|24
1730895920000|2024-11-06 12:25:20|177566.5|177476.5|177590.5|177500.5|177594.8|177504.8|177566.5|177476.5|24
1730895930000|2024-11-06 12:25:30|177594.2|177504.2|177583.2|177493.2|177596.5|177506.5|177580.2|177490.2|33
1730895940000|2024-11-06 12:25:40|177585.8|177495.8|177591.7|177501.7|177602.4|177512.4|177580.2|177490.2|31
1730895950000|2024-11-06 12:25:50|177594.9|177504.9|177587.5|177497.5|177601.8|177511.8|177579.3|177489.3|35
1730895960000|2024-11-06 12:26:00|177581.7|177491.7|177581.5|177491.5|177588.7|177498.7|177575.4|177485.4|35
1730895970000|2024-11-06 12:26:10|177581.2|177491.2|177576.5|177486.5|177594|177504|177575.2|177485.2|32
1730895980000|2024-11-06 12:26:20|177579.7|177489.7|177567.9|177477.9|177579.7|177489.7|177560.4|177470.4|26
1730895990000|2024-11-06 12:26:30|177568.3|177478.3|177582.7|177492.7|177594|177504|177567|177477|37
1730896000000|2024-11-06 12:26:40|177583|177493|177580.5|177490.5|177587.8|177497.8|177572.8|177482.8|20
1730896010000|2024-11-06 12:26:50|177580.2|177490.2|177580.5|177490.5|177591.4|177501.4|177578.8|177488.8|21
1730896020000|2024-11-06 12:27:00|177580.9|177490.9|177576.9|177486.9|177592.5|177502.5|177576.9|177486.9|25
1730896030000|2024-11-06 12:27:10|177576.7|177486.7|177583.3|177493.3|177591|177501|177576.7|177486.7|25
1730896040000|2024-11-06 12:27:20|177583|177493|177561.9|177471.9|177584|177494|177561.5|177471.5|31
1730896050000|2024-11-06 12:27:30|177563.2|177473.2|177564.4|177474.4|177575|177485|177560.5|177470.5|27
1730896060000|2024-11-06 12:27:40|177566.4|177476.4|177551.5|177461.5|177571|177481|177551.5|177461.5|23
1730896070000|2024-11-06 12:27:50|177552|177462|177548.4|177458.4|177552.4|177462.4|177546.7|177456.7|17
1730896080000|2024-11-06 12:28:00|177549.7|177459.7|177571|177481|177577|177484.3|177549.7|177443|26
1730896090000|2024-11-06 12:28:10|177571.5|177481.5|177562.5|177472.5|177571.5|177481.5|177560.4|177470.4|33
1730896100000|2024-11-06 12:28:20|177559|177469|177593.3|177503.3|177594|177504|177559|177469|29
1730896110000|2024-11-06 12:28:30|177594|177504|177585.3|177495.3|177594|177504|177581|177491|21
1730896120000|2024-11-06 12:28:40|177585.5|177495.5|177574.5|177484.5|177588.2|177498.2|177574.5|177484.5|23
1730896130000|2024-11-06 12:28:50|177572.5|177482.5|177568.9|177478.9|177579.3|177489.3|177559.2|177469.2|27
1730896140000|2024-11-06 12:29:00|177571.9|177481.9|177580|177490|177584.2|177494.2|177570.2|177480.2|27
1730896150000|2024-11-06 12:29:10|177577.7|177487.7|177693.7|177563.7|177702.9|177572.9|177577.5|177487.5|37
1730896160000|2024-11-06 12:29:20|177692.9|177562.9|177693.4|177563.4|177698.5|177568.5|177672|177542|37
1730896170000|2024-11-06 12:29:30|177682.9|177552.9|177659.5|177569.5|177694.5|177569.5|177659.5|177546.7|27
1730896180000|2024-11-06 12:29:40|177673.3|177583.3|177732|177602|177732|177602|177664.7|177557.8|38
1730896190000|2024-11-06 12:29:50|177734.3|177604.3|177736|177606|177747.8|177617.8|177714.7|177584.7|28
1730896200000|2024-11-06 12:30:00|177758.5|177628.5|177751.2|177621.2|177821.4|177653.5|177738.4|177592|37
1730896210000|2024-11-06 12:30:10|177751|177621|177796.8|177666.8|177796.8|177666.8|177734.2|177611.8|38
1730896220000|2024-11-06 12:30:20|177794.4|177664.4|177802.5|177672.5|177809.4|177679.4|177794.4|177664.4|26
1730896230000|2024-11-06 12:30:30|177804.3|177674.3|177821.2|177691.2|177825.8|177695.8|177801|177671|31
1730896240000|2024-11-06 12:30:40|177824.2|177694.2|177816.5|177686.5|177824.5|177694.5|177813.9|177683.9|34
1730896250000|2024-11-06 12:30:50|177819.9|177689.9|177772.5|177682.5|177821|177699.9|177772.5|177681.9|25
1730896260000|2024-11-06 12:31:00|177770.5|177680.5|177775.7|177685.7|177778.7|177688.7|177764|177674|26
1730896270000|2024-11-06 12:31:10|177783.8|177693.8|177782.9|177692.9|177791.9|177701.9|177779.7|177689.7|25
1730896280000|2024-11-06 12:31:20|177785.5|177695.5|177807.9|177717.9|177809.2|177719.2|177782.4|177692.4|29
1730896290000|2024-11-06 12:31:30|177807.2|177717.2|177801.3|177711.3|177808.2|177718.2|177795.5|177705.5|32
1730896300000|2024-11-06 12:31:40|177799.5|177709.5|177819.8|177689.8|177820|177720.4|177799.2|177689.8|30
1730896310000|2024-11-06 12:31:50|177819|177689|177819.7|177689.7|177820.4|177690.4|177808|177678|30
1730896320000|2024-11-06 12:32:00|177819.5|177689.5|177828|177698|177848.3|177718.3|177819.5|177689.5|38
1730896330000|2024-11-06 12:32:10|177835.5|177705.5|177950|177820|177950|177820|177829.9|177699.9|36
1730896340000|2024-11-06 12:32:20|177950.2|177820.2|177951|177821|177967.7|177837.7|177945.5|177815.5|37
1730896350000|2024-11-06 12:32:30|177951.8|177821.8|177952.8|177822.8|177965.3|177835.3|177900.7|177810.7|37
1730896360000|2024-11-06 12:32:40|177954.8|177824.8|177945.4|177815.4|177959.4|177829.4|177945.4|177815.4|38
1730896370000|2024-11-06 12:32:50|177947.7|177817.7|177963|177833|177971|177841|177947.7|177817.7|37
1730896380000|2024-11-06 12:33:00|177970.8|177840.8|177926.5|177836.5|177984.7|177854.7|177924.2|177818.7|37
1730896390000|2024-11-06 12:33:10|177925.9|177835.9|177900|177770|177935.7|177845.7|177873|177760.7|38
1730896400000|2024-11-06 12:33:20|177891.5|177801.5|177900.5|177810.5|177913.7|177821.4|177877.2|177761.5|38
1730896410000|2024-11-06 12:33:30|177883.5|177793.5|177883|177753|177914.2|177824.2|177878.3|177748.3|31
1730896420000|2024-11-06 12:33:40|177866.5|177736.5|177881.3|177751.3|177881.3|177751.3|177859.2|177729.2|35
1730896430000|2024-11-06 12:33:50|177880.3|177750.3|177893.3|177763.3|177893.3|177763.3|177864.7|177734.7|34
1730896440000|2024-11-06 12:34:00|177893|177763|177876.9|177746.9|177893.3|177802.8|177867|177746.9|33
1730896450000|2024-11-06 12:34:10|177879|177749|177877.2|177747.2|177879|177749|177868.7|177738.7|24
1730896460000|2024-11-06 12:34:20|177878.2|177748.2|177868|177738|177883.7|177753.7|177856.9|177726.9|28
1730896470000|2024-11-06 12:34:30|177867.8|177737.8|177861.8|177731.8|177885.4|177779.4|177861.8|177731.8|21
1730896480000|2024-11-06 12:34:40|177857.3|177727.3|177843.8|177713.8|177861.8|177731.8|177843.8|177713.8|28
1730896490000|2024-11-06 12:34:50|177842.8|177712.8|177850|177720|177857.2|177742.9|177814.7|177711.5|29
1730896500000|2024-11-06 12:35:00|177855.4|177725.4|177857|177727|177862.9|177732.9|177846.9|177716.9|30
1730896510000|2024-11-06 12:35:10|177856.7|177726.7|177828|177698|177858|177761|177820.2|177698|18
1730896520000|2024-11-06 12:35:20|177827.7|177697.7|177801.4|177711.4|177827.7|177717.2|177801.2|177697.2|18
1730896530000|2024-11-06 12:35:30|177801|177711|177803.4|177713.4|177805.4|177715.4|177800|177710|14
1730896540000|2024-11-06 12:35:40|177802.7|177712.7|177794.5|177704.5|177804.7|177714.7|177794.2|177704.2|17
1730896550000|2024-11-06 12:35:50|177794.2|177704.2|177767|177637|177794.3|177704.3|177743|177631.8|16
1730896560000|2024-11-06 12:36:00|177766|177636|177747|177617|177767.3|177637.3|177742.3|177612.3|37
1730896570000|2024-11-06 12:36:10|177747.2|177617.2|177745.5|177615.5|177758.2|177628.2|177738.8|177608.8|27
1730896580000|2024-11-06 12:36:20|177747.9|177617.9|177732.9|177642.9|177753.5|177663.5|177732.9|177614.3|31
1730896590000|2024-11-06 12:36:30|177732.7|177642.7|177740.2|177650.2|177765.3|177663.7|177732.5|177628.7|26
1730896600000|2024-11-06 12:36:40|177739.2|177649.2|177733|177643|177739.2|177649.2|177731|177641|17
1730896610000|2024-11-06 12:36:50|177732.7|177642.7|177736.4|177646.4|177741.8|177651.8|177729.5|177639.5|17
1730896620000|2024-11-06 12:37:00|177733.4|177643.4|177676.7|177546.7|177743.8|177643.4|177675.2|177545.2|32
1730896630000|2024-11-06 12:37:10|177687.3|177557.3|177673.7|177543.7|177714.2|177584.2|177672.2|177542.2|34
1730896640000|2024-11-06 12:37:20|177674|177544|177670.2|177540.2|177678|177548|177664|177534|21
1730896650000|2024-11-06 12:37:30|177671.5|177541.5|177665.5|177535.5|177671.5|177541.5|177659|177529|17
1730896660000|2024-11-06 12:37:40|177665.4|177535.4|177639.5|177549.5|177666.3|177560.8|177629.2|177535.4|28
1730896670000|2024-11-06 12:37:50|177639.9|177549.9|177559|177429|177649.5|177550.5|177559|177429|40
1730896680000|2024-11-06 12:38:00|177550.5|177420.5|177524.5|177434.5|177554.3|177442.9|177520.5|177407.8|34
1730896690000|2024-11-06 12:38:10|177526.5|177436.5|177503.5|177413.5|177527.5|177437.5|177503|177413|31
1730896700000|2024-11-06 12:38:20|177503.7|177413.7|177497.9|177407.9|177503.7|177413.7|177497.9|177407.9|13
1730896710000|2024-11-06 12:38:30|177497.5|177407.5|177495.7|177405.7|177498.7|177408.7|177495|177405|14
1730896720000|2024-11-06 12:38:40|177493|177403|177508.5|177418.5|177509.7|177419.7|177492.5|177402.5|15
1730896730000|2024-11-06 12:38:50|177511.9|177421.9|177526|177396|177532.7|177421.9|177497.8|177383.8|18
1730896740000|2024-11-06 12:39:00|177535.4|177405.4|177440.3|177310.3|177535.4|177405.4|177431.6|177301.6|31
1730896750000|2024-11-06 12:39:10|177442.3|177312.3|177412.7|177282.7|177481.8|177341.5|177405|177257.9|32
1730896760000|2024-11-06 12:39:20|177409.4|177279.4|177425.2|177295.2|177458.2|177297.8|177407.7|177257.7|29
1730896770000|2024-11-06 12:39:30|177413.8|177283.8|177404.1|177274.1|177491.2|177313|177404.1|177260.9|33
1730896780000|2024-11-06 12:39:40|177403.8|177273.8|177432|177302|177486.6|177302|177397.3|177267.3|32
1730896790000|2024-11-06 12:39:50|177413.8|177283.8|177442.7|177312.7|177482.6|177315.9|177413.8|177261.9|30
1730896800000|2024-11-06 12:40:00|177478.1|177274.1|177361.7|177231.7|177478.1|177304.6|177352.9|177222.9|38
1730896810000|2024-11-06 12:40:10|177357.5|177227.5|177339|177209|177371.4|177241.4|177339|177209|38
1730896820000|2024-11-06 12:40:20|177337.7|177207.7|177336.3|177206.3|177350.7|177220.7|177332.9|177202.9|34
1730896830000|2024-11-06 12:40:30|177336.2|177206.2|177300.7|177210.7|177336.2|177211|177300.7|177179.7|38
1730896840000|2024-11-06 12:40:40|177299.3|177209.3|177312|177222|177334.2|177223|177299.3|177201.9|32
1730896850000|2024-11-06 12:40:50|177310.7|177220.7|177321.5|177231.5|177346.7|177249.2|177310.7|177206.5|36
1730896860000|2024-11-06 12:41:00|177336.5|177206.5|177324.4|177234.4|177344.2|177237.9|177319.2|177201.4|31
1730896870000|2024-11-06 12:41:10|177325|177235|177375.7|177245.7|177380.7|177270.2|177321.9|177231.9|30
1730896880000|2024-11-06 12:41:20|177375.9|177245.9|177376.8|177246.8|177384|177254|177374.5|177244.5|14
1730896890000|2024-11-06 12:41:30|177376|177246|177375.3|177245.3|177409.5|177279.5|177368.5|177238.5|34
1730896900000|2024-11-06 12:41:40|177354.5|177264.5|177395|177265|177408.5|177279.7|177354.5|177252.3|36
1730896910000|2024-11-06 12:41:50|177397.3|177267.3|177402.7|177272.7|177419.7|177289.7|177393.8|177263.8|37
1730896920000|2024-11-06 12:42:00|177406.8|177276.8|177374|177244|177406.8|177276.8|177370|177240|36
1730896930000|2024-11-06 12:42:10|177371|177241|177405.7|177275.7|177413.8|177283.8|177366.8|177236.8|31
1730896940000|2024-11-06 12:42:20|177413.8|177283.8|177415|177285|177420.3|177290.3|177400.5|177270.5|27
1730896950000|2024-11-06 12:42:30|177410.3|177280.3|177384.5|177254.5|177411.4|177281.4|177377.8|177247.8|34
1730896960000|2024-11-06 12:42:40|177384.8|177254.8|177386|177296|177412.5|177296|177372.4|177254.2|27
1730896970000|2024-11-06 12:42:50|177387|177297|177350.7|177220.7|177413.9|177317.4|177349|177187.7|20
1730896980000|2024-11-06 12:43:00|177368.7|177238.7|177363|177233|177368.7|177238.7|177354|177224|22
1730896990000|2024-11-06 12:43:10|177363.3|177233.3|177370|177240|177374|177244|177360.3|177230.3|18
1730897000000|2024-11-06 12:43:20|177368.5|177238.5|177393.5|177263.5|177393.5|177263.5|177367|177237|23
1730897010000|2024-11-06 12:43:30|177391.5|177261.5|177385|177255|177395.9|177265.9|177376.8|177246.8|23
1730897020000|2024-11-06 12:43:40|177385.2|177255.2|177386.5|177256.5|177389.2|177259.2|177383.9|177253.9|24
1730897030000|2024-11-06 12:43:50|177386.8|177256.8|177380|177250|177406.3|177270.5|177374.2|177205.8|26
1730897040000|2024-11-06 12:44:00|177372.9|177242.9|177365.5|177235.5|177376|177246|177364.4|177234.4|27
1730897050000|2024-11-06 12:44:10|177365.3|177235.3|177331.9|177241.9|177374.5|177265.7|177331.9|177235.3|18
1730897060000|2024-11-06 12:44:20|177333.7|177243.7|177321.5|177231.5|177337|177247|177307|177217|30
1730897070000|2024-11-06 12:44:30|177323.5|177233.5|177296.3|177206.3|177323.5|177233.5|177296.3|177206.3|31
1730897080000|2024-11-06 12:44:40|177297|177207|177294.3|177204.3|177314|177208.7|177293.4|177182.5|21
1730897090000|2024-11-06 12:44:50|177294.7|177204.7|177298|177208|177298|177208|177293|177203|26
1730897100000|2024-11-06 12:45:00|177297.7|177207.7|177291.2|177201.2|177298.3|177208.3|177288.8|177198.8|19
1730897110000|2024-11-06 12:45:10|177292.5|177202.5|177208.4|177078.4|177297.2|177207.2|177203.2|177042.9|31
1730897120000|2024-11-06 12:45:20|177207.4|177077.4|177292|177162|177303|177166.5|177207.4|177077|37
1730897130000|2024-11-06 12:45:30|177305.8|177175.8|177287.5|177157.5|177325.8|177195.8|177287.5|177157.5|38
1730897140000|2024-11-06 12:45:40|177286.2|177156.2|177300.3|177170.3|177340.7|177180.8|177283.7|177121.8|36
1730897150000|2024-11-06 12:45:50|177303.8|177173.8|177300|177170|177306.3|177176.3|177290.4|177160.4|35
1730897160000|2024-11-06 12:46:00|177307.5|177177.5|177291.8|177161.8|177312.7|177182.7|177289.5|177159.5|33
1730897170000|2024-11-06 12:46:10|177293.3|177163.3|177307.5|177177.5|177318.3|177188.3|177290.3|177160.3|31
1730897180000|2024-11-06 12:46:20|177299.5|177169.5|177293.5|177203.5|177335.2|177208|177287.2|177169.5|37
1730897190000|2024-11-06 12:46:30|177299.9|177209.9|177273.7|177183.7|177299.9|177209.9|177273.7|177183.7|25
1730897200000|2024-11-06 12:46:40|177271.2|177181.2|177289.5|177199.5|177312|177199.5|177271.2|177171.8|31
1730897210000|2024-11-06 12:46:50|177290.2|177200.2|177302.7|177212.7|177331|177216|177282.9|177179.5|37
1730897220000|2024-11-06 12:47:00|177308|177218|177404.5|177274.5|177404.5|177274.5|177303.2|177204.2|38
1730897230000|2024-11-06 12:47:10|177395.5|177265.5|177375.2|177285.2|177396|177292|177365.9|177258|37
1730897240000|2024-11-06 12:47:20|177371.7|177281.7|177356.7|177266.7|177384.4|177294.4|177356.7|177266.7|36
1730897250000|2024-11-06 12:47:30|177363.3|177233.3|177375|177285|177388.5|177288.4|177351.9|177233.3|35
1730897260000|2024-11-06 12:47:40|177374|177284|177392.8|177262.8|177392.8|177293.5|177362.5|177246.5|36
1730897270000|2024-11-06 12:47:50|177399|177269|177381.7|177251.7|177400.8|177287.3|177357.2|177240.8|37
1730897280000|2024-11-06 12:48:00|177394.7|177264.7|177395.3|177265.3|177396.8|177283.2|177355.2|177225.2|36
1730897290000|2024-11-06 12:48:10|177404.5|177274.5|177407|177277|177410.2|177280.2|177391.4|177261.4|36
1730897300000|2024-11-06 12:48:20|177406.7|177276.7|177428.3|177298.3|177431|177308|177386.2|177275.2|29
1730897310000|2024-11-06 12:48:30|177407|177317|177396.4|177306.4|177434.8|177324.2|177389.2|177295.5|28
1730897320000|2024-11-06 12:48:40|177396.7|177306.7|177399.7|177309.7|177425.2|177335.2|177396.7|177279.5|28
1730897330000|2024-11-06 12:48:50|177398.4|177308.4|177425.5|177295.5|177425.5|177325.2|177378|177288|33
1730897340000|2024-11-06 12:49:00|177424.2|177294.2|177402.8|177312.8|177426.5|177334|177398.4|177286.9|28
1730897350000|2024-11-06 12:49:10|177404.7|177314.7|177458.5|177328.5|177467|177337|177403.4|177306|32
1730897360000|2024-11-06 12:49:20|177437.2|177347.2|177442.5|177352.5|177444.9|177354.9|177429.5|177339.5|23
1730897370000|2024-11-06 12:49:30|177441.4|177351.4|177447.9|177357.9|177449.5|177359.5|177412|177308.5|36
1730897380000|2024-11-06 12:49:40|177446.2|177356.2|177432|177342|177449.9|177359.9|177431|177341|37
1730897390000|2024-11-06 12:49:50|177428.7|177338.7|177418.3|177328.3|177438.2|177348.2|177413|177323|30
1730897400000|2024-11-06 12:50:00|177420.2|177330.2|177429.7|177299.7|177429.7|177334.4|177405.2|177294.2|23
1730897410000|2024-11-06 12:50:10|177430.3|177300.3|177421.2|177291.2|177430.3|177300.3|177417.2|177287.2|19
1730897420000|2024-11-06 12:50:20|177422.4|177292.4|177424.2|177294.2|177431.9|177341.9|177408|177292.4|28
1730897430000|2024-11-06 12:50:30|177424.9|177294.9|177423.7|177293.7|177431.5|177301.5|177422.2|177292.2|15
1730897440000|2024-11-06 12:50:40|177421.5|177291.5|177383|177293|177421.5|177307.7|177383|177286.9|21
1730897450000|2024-11-06 12:50:50|177382.4|177292.4|177336.9|177246.9|177384.9|177294.9|177335.9|177245.9|25
1730897460000|2024-11-06 12:51:00|177335.2|177245.2|177351.3|177261.3|177353.5|177263.5|177334.5|177244.5|28
1730897470000|2024-11-06 12:51:10|177357|177267|177379.9|177289.9|177395|177301|177357|177261.4|25
1730897480000|2024-11-06 12:51:20|177386.7|177296.7|177381.5|177291.5|177412.4|177301.7|177381.5|177277.8|20
1730897490000|2024-11-06 12:51:30|177385.7|177295.7|177404.5|177274.5|177409.9|177295.7|177385.7|177267.9|20
1730897500000|2024-11-06 12:51:40|177403|177273|177399.9|177309.9|177406.7|177309.9|177385.2|177271.2|19
1730897510000|2024-11-06 12:51:50|177399.2|177309.2|177421.3|177331.3|177421.8|177331.8|177395.8|177305.8|14
1730897520000|2024-11-06 12:52:00|177422|177332|177451.5|177321.5|177462|177346|177419|177321.5|32
1730897530000|2024-11-06 12:52:10|177439|177349|177395|177305|177459.8|177349|177395|177290.2|31
1730897540000|2024-11-06 12:52:20|177396.4|177306.4|177398|177308|177400.7|177310.7|177391|177301|26
1730897550000|2024-11-06 12:52:30|177396.4|177306.4|177381.5|177291.5|177396.7|177306.7|177381.5|177291.5|23
1730897560000|2024-11-06 12:52:40|177381.7|177291.7|177379|177289|177387.5|177297.5|177377|177287|28
1730897570000|2024-11-06 12:52:50|177379.7|177289.7|177379.7|177289.7|177382.3|177292.3|177376|177286|24
1730897580000|2024-11-06 12:53:00|177380|177290|177388.7|177298.7|177449|177303.4|177380|177235.8|33
1730897590000|2024-11-06 12:53:10|177391.2|177301.2|177428|177298|177428|177306|177377.8|177274|30
1730897600000|2024-11-06 12:53:20|177446.5|177316.5|177408.7|177318.7|177460.5|177330.5|177403.2|177294|33
1730897610000|2024-11-06 12:53:30|177411.9|177321.9|177416.5|177326.5|177446.3|177341.3|177409.5|177309.3|22
1730897620000|2024-11-06 12:53:40|177420.7|177330.7|177420.7|177330.7|177425.4|177335.4|177406.3|177316.3|27
1730897630000|2024-11-06 12:53:50|177414.7|177324.7|177424.3|177334.3|177459.8|177339.5|177405.8|177302.5|30
1730897640000|2024-11-06 12:54:00|177423.3|177333.3|177422.8|177332.8|177449.5|177341.3|177408.7|177302|26
1730897650000|2024-11-06 12:54:10|177420.7|177330.7|177380.2|177290.2|177437.3|177331|177375.9|177285.9|32
1730897660000|2024-11-06 12:54:20|177383.2|177293.2|177405.9|177315.9|177405.9|177315.9|177377.5|177287.5|34
1730897670000|2024-11-06 12:54:30|177395.2|177305.2|177379.2|177289.2|177408.3|177318.3|177379.2|177289.2|26
1730897680000|2024-11-06 12:54:40|177382.7|177292.7|177362.2|177272.2|177386.2|177296.2|177359.8|177269.8|24
1730897690000|2024-11-06 12:54:50|177361.9|177271.9|177342.5|177252.5|177366.3|177276.3|177342.5|177218.5|31
1730897700000|2024-11-06 12:55:00|177341.2|177251.2|177339|177249|177345.9|177255.9|177325.7|177235.7|26
1730897710000|2024-11-06 12:55:10|177338.4|177248.4|177329.3|177239.3|177338.4|177248.4|177328.7|177238.7|17
1730897720000|2024-11-06 12:55:20|177332.8|177242.8|177334.7|177244.7|177335|177245|177332.8|177242.8|6
1730897730000|2024-11-06 12:55:30|177338|177248|177349|177259|177350.2|177260.2|177329.9|177239.9|32
1730897740000|2024-11-06 12:55:40|177348.7|177258.7|177344.5|177254.5|177350.3|177260.3|177343.2|177253.2|24
1730897750000|2024-11-06 12:55:50|177344.2|177254.2|177333|177243|177344.2|177254.2|177329.4|177239.4|21
1730897760000|2024-11-06 12:56:00|177331.7|177241.7|177333.3|177243.3|177335.4|177245.4|177331.7|177241.7|18
1730897770000|2024-11-06 12:56:10|177333.5|177243.5|177331.5|177241.5|177339|177249|177329.2|177239.2|17
1730897780000|2024-11-06 12:56:20|177332.2|177242.2|177334|177244|177335|177245|177330.9|177240.9|9
1730897790000|2024-11-06 12:56:30|177333.5|177243.5|177335.7|177245.7|177348.5|177258.5|177333.5|177243.5|19
1730897800000|2024-11-06 12:56:40|177330.4|177240.4|177334.5|177244.5|177339.7|177249.7|177324.5|177234.5|25
1730897810000|2024-11-06 12:56:50|177334.2|177244.2|177333|177243|177334.2|177244.2|177328.7|177238.7|15
1730897820000|2024-11-06 12:57:00|177335.7|177245.7|177342.7|177252.7|177350.7|177260.7|177333.7|177243.7|24
1730897830000|2024-11-06 12:57:10|177344.7|177254.7|177351.9|177261.9|177353.5|177263.5|177342.5|177252.5|21
1730897840000|2024-11-06 12:57:20|177351.5|177261.5|177380.8|177290.8|177405|177290.8|177351.5|177257.2|31
1730897850000|2024-11-06 12:57:30|177385.4|177295.4|177373.7|177283.7|177388.8|177298.8|177370.7|177280.7|30
1730897860000|2024-11-06 12:57:40|177373|177283|177371.7|177281.7|177379.4|177289.4|177366.3|177276.3|24
1730897870000|2024-11-06 12:57:50|177373|177283|177380.9|177290.9|177382.5|177292.5|177371.5|177281.5|24
1730897880000|2024-11-06 12:58:00|177378.5|177288.5|177391|177301|177392.5|177302.5|177378.5|177288.5|24
1730897890000|2024-11-06 12:58:10|177391.8|177301.8|177415.9|177285.9|177417|177303|177391.8|177277.4|26
1730897900000|2024-11-06 12:58:20|177412.2|177282.2|177417.7|177287.7|177417.7|177287.7|177409.5|177279.5|14
1730897910000|2024-11-06 12:58:30|177418|177288|177461.7|177331.7|177470.3|177340.3|177417.5|177287.5|37
1730897920000|2024-11-06 12:58:40|177464.9|177334.9|177445|177315|177473.5|177359.4|177434.7|177312.5|33
1730897930000|2024-11-06 12:58:50|177444.8|177314.8|177418.5|177328.5|177444.8|177335|177410.9|177302.8|37
1730897940000|2024-11-06 12:59:00|177418.8|177328.8|177431|177341|177435|177345|177408.4|177318.4|32
1730897950000|2024-11-06 12:59:10|177427.7|177337.7|177425.3|177335.3|177429.8|177339.8|177410|177320|28
1730897960000|2024-11-06 12:59:20|177425|177335|177425.3|177335.3|177439.3|177349.3|177423|177333|30
1730897970000|2024-11-06 12:59:30|177425.5|177335.5|177438.8|177348.8|177438.8|177348.8|177425.5|177335.5|18
1730897980000|2024-11-06 12:59:40|177438|177348|177460.5|177370.5|177467.3|177377.3|177438|177348|24
1730897990000|2024-11-06 12:59:50|177464.5|177374.5|177466.3|177376.3|177471.8|177381.8|177461.5|177371.5|20
1730898000000|2024-11-06 13:00:00|177472|177382|177537.5|177407.5|177544.8|177414.8|177472|177379.3|39
1730898010000|2024-11-06 13:00:10|177536.8|177406.8|177542.3|177412.3|177543|177413|177523.5|177393.5|39
1730898020000|2024-11-06 13:00:20|177542.5|177412.5|177518.2|177388.2|177542.5|177412.5|177513.5|177383.5|38
1730898030000|2024-11-06 13:00:30|177519.2|177389.2|177513.5|177383.5|177542.8|177412.8|177513.5|177383.5|39
1730898040000|2024-11-06 13:00:40|177520.5|177390.5|177525.7|177435.7|177548.5|177435.7|177504.3|177374.3|32
1730898050000|2024-11-06 13:00:50|177541.3|177411.3|177540|177410|177542.3|177412.3|177525|177395|37
1730898060000|2024-11-06 13:01:00|177537.8|177407.8|177537.5|177407.5|177550.8|177442.3|177527|177405.4|38
1730898070000|2024-11-06 13:01:10|177537.8|177407.8|177545.8|177415.8|177548|177436.5|177524.8|177394.8|40
1730898080000|2024-11-06 13:01:20|177524|177434|177536|177406|177545.3|177436.3|177521.3|177392.3|33
1730898090000|2024-11-06 13:01:30|177533.5|177403.5|177538.8|177408.8|177545.8|177434.8|177509.8|177401.7|35
1730898100000|2024-11-06 13:01:40|177537.5|177407.5|177542.5|177412.5|177548.2|177435.5|177525.5|177405.5|38
1730898110000|2024-11-06 13:01:50|177542.7|177412.7|177536.3|177406.3|177553.4|177423.4|177527.8|177397.8|29
1730898120000|2024-11-06 13:02:00|177535|177405|177537.3|177447.3|177548.9|177449.8|177528.2|177401.5|36
1730898130000|2024-11-06 13:02:10|177536.8|177446.8|177604.5|177474.5|177624.5|177494.5|177536|177446|36
1730898140000|2024-11-06 13:02:20|177612.8|177482.8|177601|177471|177615.5|177499.5|177581|177461|38
1730898150000|2024-11-06 13:02:30|177594|177464|177607.3|177477.3|177611.7|177481.7|177582.5|177452.5|34
1730898160000|2024-11-06 13:02:40|177603.5|177473.5|177609|177479|177614|177494.5|177584.5|177467.3|34
1730898170000|2024-11-06 13:02:50|177616|177486|177566.2|177476.2|177628|177510.5|177566.2|177459.2|39
1730898180000|2024-11-06 13:03:00|177574.2|177484.2|177598.8|177468.8|177613|177494|177571.2|177456.3|38
1730898190000|2024-11-06 13:03:10|177590.3|177460.3|177608.9|177478.9|177611.8|177488.5|177573.2|177443.2|35
1730898200000|2024-11-06 13:03:20|177610.5|177480.5|177612.5|177482.5|177618|177488|177607|177477|36
1730898210000|2024-11-06 13:03:30|177612.8|177482.8|177604.3|177474.3|177617.3|177501.8|177582.3|177469.3|37
1730898220000|2024-11-06 13:03:40|177605|177475|177611|177481|177615.2|177496.5|177581.3|177463.5|35
1730898230000|2024-11-06 13:03:50|177591|177501|177609|177479|177623.3|177506|177591|177476.9|32
1730898240000|2024-11-06 13:04:00|177609.3|177479.3|177588.7|177458.7|177629.8|177499.8|177575|177414|35
1730898250000|2024-11-06 13:04:10|177588.4|177458.4|177598.3|177468.3|177603|177473|177584.4|177454.4|34
1730898260000|2024-11-06 13:04:20|177595.8|177465.8|177569.2|177439.2|177595.8|177465.8|177569.2|177439.2|40
1730898270000|2024-11-06 13:04:30|177573|177443|177591.3|177461.3|177596.3|177466.3|177570.5|177440.5|37
1730898280000|2024-11-06 13:04:40|177591.5|177461.5|177546|177456|177594.5|177478.8|177545.5|177450.3|35
1730898290000|2024-11-06 13:04:50|177554.8|177464.8|177545.9|177455.9|177554.9|177464.9|177538.2|177448.2|31
1730898300000|2024-11-06 13:05:00|177542.3|177452.3|177580.5|177450.5|177598.3|177468.3|177537.7|177429.7|34
1730898310000|2024-11-06 13:05:10|177578.7|177448.7|177545.4|177455.4|177581|177466.8|177540.7|177448.7|31
1730898320000|2024-11-06 13:05:20|177545|177455|177576.3|177486.3|177585|177489.7|177545|177434.1|22
1730898330000|2024-11-06 13:05:30|177567|177477|177588.9|177498.9|177600.2|177510.2|177562.4|177472.4|33
1730898340000|2024-11-06 13:05:40|177591.5|177501.5|177612.8|177522.8|177618.5|177522.8|177584.2|177484.2|25
1730898350000|2024-11-06 13:05:50|177611.2|177521.2|177601.9|177511.9|177613.7|177523.7|177595.3|177505.3|28
1730898360000|2024-11-06 13:06:00|177595.8|177505.8|177595.2|177505.2|177616.8|177505.8|177587|177470.3|32
1730898370000|2024-11-06 13:06:10|177594.5|177504.5|177614.5|177524.5|177616|177526|177594.5|177504.5|21
1730898380000|2024-11-06 13:06:20|177614.2|177524.2|177600.7|177510.7|177617.7|177527.7|177593.7|177503.7|23
1730898390000|2024-11-06 13:06:30|177601.7|177511.7|177563.4|177473.4|177601.7|177511.7|177557.9|177452.6|35
1730898400000|2024-11-06 13:06:40|177563.3|177473.3|177579.5|177449.5|177604|177509.8|177558.4|177448.8|37
1730898410000|2024-11-06 13:06:50|177578|177448|177527.7|177437.7|177580.8|177463.8|177519.4|177429.4|37
1730898420000|2024-11-06 13:07:00|177530|177440|177586|177456|177587.3|177457.3|177514.9|177424.9|31
1730898430000|2024-11-06 13:07:10|177585|177455|177562|177432|177587.5|177457.5|177555.8|177425.8|32
1730898440000|2024-11-06 13:07:20|177563.3|177433.3|177543.2|177453.2|177566.2|177457.7|177541.3|177433.3|28
1730898450000|2024-11-06 13:07:30|177543.3|177453.3|177546.9|177456.9|177552.7|177462.7|177539.4|177449.4|26
1730898460000|2024-11-06 13:07:40|177546.4|177456.4|177538.4|177448.4|177557|177467|177536.7|177446.7|27
1730898470000|2024-11-06 13:07:50|177538.5|177448.5|177531|177401|177540.7|177450.7|177505.2|177386|29
1730898480000|2024-11-06 13:08:00|177528|177398|177556.3|177426.3|177591|177427.5|177505.5|177376|34
1730898490000|2024-11-06 13:08:10|177560.4|177430.4|177555.3|177425.3|177560.4|177430.4|177550.3|177420.3|34
1730898500000|2024-11-06 13:08:20|177545|177415|177510.8|177420.8|177545|177425.5|177505.7|177407.9|36
1730898510000|2024-11-06 13:08:30|177512.7|177422.7|177507|177417|177522|177432|177502.8|177412.8|36
1730898520000|2024-11-06 13:08:40|177507.5|177417.5|177527|177437|177545.4|177437|177505.8|177403.7|36
1730898530000|2024-11-06 13:08:50|177523|177433|177514.8|177424.8|177532|177442|177514.8|177424.8|30
1730898540000|2024-11-06 13:09:00|177522.2|177432.2|177520|177430|177528.5|177438.5|177515.8|177425.8|29
1730898550000|2024-11-06 13:09:10|177525|177435|177516|177426|177530.5|177440.5|177502.5|177412.5|38
1730898560000|2024-11-06 13:09:20|177514|177424|177542|177452|177542.5|177452.5|177506.3|177416.3|37
1730898570000|2024-11-06 13:09:30|177554|177464|177543.3|177453.3|177556.2|177466.2|177537|177447|30
1730898580000|2024-11-06 13:09:40|177543.7|177453.7|177555.9|177465.9|177558.7|177468.7|177543|177453|21
1730898590000|2024-11-06 13:09:50|177557.9|177467.9|177548.7|177458.7|177557.9|177467.9|177537.7|177447.7|23
1730898600000|2024-11-06 13:10:00|177541.7|177451.7|177512.2|177422.2|177541.7|177451.7|177504.5|177414.5|31
1730898610000|2024-11-06 13:10:10|177513.7|177423.7|177450.3|177360.3|177513.7|177423.7|177450.3|177360.3|15
1730898620000|2024-11-06 13:10:20|177454.3|177364.3|177471|177341|177473|177364.3|177452.5|177329.3|30
1730898630000|2024-11-06 13:10:30|177470.2|177340.2|177446.2|177356.2|177471.2|177364.4|177438.8|177339.9|33
1730898640000|2024-11-06 13:10:40|177443.3|177353.3|177464.2|177374.2|177464.2|177374.2|177443.3|177353.3|27
1730898650000|2024-11-06 13:10:50|177470.8|177380.8|177453.4|177363.4|177470.8|177380.8|177451.7|177361.7|32
1730898660000|2024-11-06 13:11:00|177452|177362|177453.2|177363.2|177460|177370|177449.8|177359.8|29
1730898670000|2024-11-06 13:11:10|177445.5|177355.5|177444.3|177354.3|177452.5|177362.5|177438.5|177348.5|36
1730898680000|2024-11-06 13:11:20|177432.5|177342.5|177443|177353|177445.8|177355.8|177428.3|177338.3|25
1730898690000|2024-11-06 13:11:30|177443.8|177353.8|177449|177359|177451.2|177361.2|177431|177341|28
1730898700000|2024-11-06 13:11:40|177439.3|177349.3|177305.3|177175.3|177439.3|177349.3|177302|177172|33
1730898710000|2024-11-06 13:11:50|177312.3|177182.3|177303.8|177173.8|177326.6|177196.6|177292|177162|38
1730898720000|2024-11-06 13:12:00|177303.5|177173.5|177315.3|177185.3|177320.9|177190.9|177303.5|177173.5|35
1730898730000|2024-11-06 13:12:10|177318.7|177188.7|177309.9|177219.9|177339.2|177221.9|177309.9|177184.2|33
1730898740000|2024-11-06 13:12:20|177309.5|177219.5|177304.5|177214.5|177309.5|177219.5|177291.2|177201.2|34
1730898750000|2024-11-06 13:12:30|177306.9|177216.9|177333|177203|177351.5|177239.4|177302.8|177195.8|33
1730898760000|2024-11-06 13:12:40|177332.9|177202.9|177296.2|177206.2|177337.3|177208|177287.7|177186.5|31
1730898770000|2024-11-06 13:12:50|177297.8|177207.8|177311|177221|177311|177221|177294.7|177204.7|26
1730898780000|2024-11-06 13:13:00|177312.2|177222.2|177313.5|177223.5|177321.5|177231.5|177307.8|177217.8|31
1730898790000|2024-11-06 13:13:10|177317.5|177227.5|177335.2|177205.2|177337.9|177247.9|177315.2|177202|24
1730898800000|2024-11-06 13:13:20|177321.5|177231.5|177270.5|177140.5|177338.7|177240.2|177265|177135|35
1730898810000|2024-11-06 13:13:30|177273|177143|177254.7|177164.7|177287|177165|177251.2|177139|29
1730898820000|2024-11-06 13:13:40|177254.2|177164.2|177252.4|177162.4|177261.2|177171.2|177241.7|177151.7|32
1730898830000|2024-11-06 13:13:50|177253.9|177163.9|177183.4|177093.4|177258.3|177168.3|177183.4|177093.4|30
1730898840000|2024-11-06 13:14:00|177188.5|177098.5|177194.2|177064.2|177249.4|177119.4|177187.2|177064.2|33
1730898850000|2024-11-06 13:14:10|177188.5|177058.5|177184.8|177054.8|177198.6|177068.6|177173.2|177043.2|36
1730898860000|2024-11-06 13:14:20|177180.5|177050.5|177160.9|177070.9|177189|177072.5|177157|177044.9|28
1730898870000|2024-11-06 13:14:30|177157|177067|177177.3|177087.3|177179.2|177088.7|177149.7|177044.7|32
1730898880000|2024-11-06 13:14:40|177174|177084|177162|177072|177196.7|177084|177156.4|177049.5|27
1730898890000|2024-11-06 13:14:50|177155.5|177065.5|177178.7|176964|177185.3|177065.5|177124.4|176948|34
1730898900000|2024-11-06 13:15:00|177177.3|176963.7|177112.9|176982.9|177177.3|177008|177112.9|176961.3|33
1730898910000|2024-11-06 13:15:10|177116.7|176986.7|177105.2|176975.2|177171|176990.7|177105.2|176960.7|34
1730898920000|2024-11-06 13:15:20|177100.2|176970.2|177150|176945|177168.7|176996.5|177070.5|176945|34
1730898930000|2024-11-06 13:15:30|177110.7|176980.7|177106.7|176976.7|177118.8|176988.8|177103.8|176973.8|23
1730898940000|2024-11-06 13:15:40|177106.5|176976.5|177111.5|176981.5|177111.5|176981.5|177103.7|176973.7|32
1730898950000|2024-11-06 13:15:50|177110.2|176980.2|177104.7|176974.7|177145|176980.2|177095.8|176938.3|32
1730898960000|2024-11-06 13:16:00|177103.2|176973.2|177100.2|176970.2|177140.7|176976|177092.4|176939.7|31
1730898970000|2024-11-06 13:16:10|177102.5|176972.5|177084|176954|177102.9|176972.9|177064|176934|37
1730898980000|2024-11-06 13:16:20|177081.3|176951.3|177068.4|176938.4|177091.5|176961.5|177056.5|176926.5|37
1730898990000|2024-11-06 13:16:30|177068.7|176938.7|177067|176937|177082.3|176952.3|177062|176932|37
1730899000000|2024-11-06 13:16:40|177061.8|176931.8|177050|176920|177064.5|176934.5|177047.8|176917.8|35
1730899010000|2024-11-06 13:16:50|177042.5|176912.5|177002|176912|177045.3|176915.3|177000.5|176882.8|31
1730899020000|2024-11-06 13:17:00|177001.2|176911.2|177035.4|176905.4|177040.7|176922.2|176998.4|176898.7|29
1730899030000|2024-11-06 13:17:10|177040.5|176910.5|177097.5|176967.5|177112.7|176967.5|177040|176900|29
1730899040000|2024-11-06 13:17:20|177096.7|176966.7|177065.3|176935.3|177113|176980.5|177065.3|176904|39
1730899050000|2024-11-06 13:17:30|177052.2|176922.2|177133|176930.7|177138.3|176965.2|177047.3|176917.3|28
1730899060000|2024-11-06 13:17:40|177091.2|176961.2|177076.2|176946.2|177143.3|176966.8|177076.2|176925.5|35
1730899070000|2024-11-06 13:17:50|177077.8|176947.8|177063.7|176933.7|177079.7|176949.7|177063.7|176933.7|28
1730899080000|2024-11-06 13:18:00|177065.5|176935.5|177074.7|176944.7|177077.5|176947.5|177062.3|176932.3|25
1730899090000|2024-11-06 13:18:10|177076.5|176946.5|177075.5|176945.5|177078.5|176948.5|177075.5|176945.5|12
1730899100000|2024-11-06 13:18:20|177075.8|176945.8|177077.3|176947.3|177077.3|176947.3|177062.5|176932.5|13
1730899110000|2024-11-06 13:18:30|177077.5|176947.5|177077.5|176947.5|177077.5|176947.5|177076.8|176946.8|7
1730899120000|2024-11-06 13:18:40|177077|176947|177060.5|176930.5|177077.8|176947.8|177060.2|176930.2|14
1730899130000|2024-11-06 13:18:50|177060.4|176930.4|177064.7|176934.7|177076.5|176946.5|177055|176925|22
1730899140000|2024-11-06 13:19:00|177060|176930|177062.3|176932.3|177073.7|176943.7|177054.7|176924.7|20
1730899150000|2024-11-06 13:19:10|177062.5|176932.5|177059.9|176929.9|177067.2|176972.4|177052.9|176925.8|18
1730899160000|2024-11-06 13:19:20|177058.9|176928.9|177047.3|176917.3|177061.9|176931.9|177043.5|176913.5|33
1730899170000|2024-11-06 13:19:30|177050.3|176920.3|177066.8|176936.8|177076.2|176966.3|177050.3|176920.3|24
1730899180000|2024-11-06 13:19:40|177070.5|176940.5|177142.4|177012.4|177206|177024.2|177056.5|176926.5|32
1730899190000|2024-11-06 13:19:50|177206.3|176995|177207.8|177077.8|177248|177077.8|177153.4|176983|39
1730899200000|2024-11-06 13:20:00|177243.3|176991|177267.3|177004|177268.7|177102.3|177188.5|176982.2|40
1730899210000|2024-11-06 13:20:10|177259.8|176992.8|177216.7|177086.7|177275.7|177092.3|177202|176992.8|40
1730899220000|2024-11-06 13:20:20|177209.2|177079.2|177227.7|177097.7|177254.5|177099.5|177207.2|177024.5|39
1730899230000|2024-11-06 13:20:30|177228.7|177098.7|177203.8|177073.8|177250.7|177098.7|177194|177010.7|40
1730899240000|2024-11-06 13:20:40|177224|177022.5|177240.5|177110.5|177251.5|177121.5|177191.2|177021.3|37
1730899250000|2024-11-06 13:20:50|177235.2|177105.2|177226|177096|177288.3|177124.2|177225.7|177062.1|38
1730899260000|2024-11-06 13:21:00|177226.2|177096.2|177187|177057|177263.6|177101|177182.8|177013.4|34
1730899270000|2024-11-06 13:21:10|177189.5|177059.5|177185.2|177055.2|177201.5|177071.5|177175.9|177045.9|39
1730899280000|2024-11-06 13:21:20|177187.3|177057.3|177212.8|177082.8|177217|177087|177187.3|177057.3|39
1730899290000|2024-11-06 13:21:30|177207|177077|177183.7|176980|177221.2|177091.2|177150.3|176963.3|40
1730899300000|2024-11-06 13:21:40|177188|176984.3|177201|177000.7|177204.3|177044.8|177152|176984.3|39
1730899310000|2024-11-06 13:21:50|177178.9|177048.9|177234.8|177104.8|177266.4|177104.8|177170.2|177002.7|39
1730899320000|2024-11-06 13:22:00|177228.8|177098.8|177222.2|177092.2|177228.8|177098.8|177194.3|177064.3|38
1730899330000|2024-11-06 13:22:10|177224.3|177094.3|177220.7|177090.7|177236.8|177106.8|177217.8|177087.8|39
1730899340000|2024-11-06 13:22:20|177222|177092|177212.8|177082.8|177234|177104|177203.2|177073.2|40
1730899350000|2024-11-06 13:22:30|177206|177076|177195.2|177065.2|177209|177079|177188|177058|38
1730899360000|2024-11-06 13:22:40|177195.9|177065.9|177177|177047|177207.3|177077.3|177171.4|177041.4|32
1730899370000|2024-11-06 13:22:50|177177.5|177047.5|177186.9|177056.9|177187|177057|177177.5|177047.5|14
1730899380000|2024-11-06 13:23:00|177165.5|177075.5|177201.5|177071.5|177243.3|177085.2|177159.5|177029|25
1730899390000|2024-11-06 13:23:10|177207|177077|177197.2|177067.2|177214|177084|177189.5|177059.5|30
1730899400000|2024-11-06 13:23:20|177197.5|177067.5|177204.8|177074.8|177211.2|177081.2|177193|177063|27
1730899410000|2024-11-06 13:23:30|177205|177075|177209.2|177119.2|177255|177128|177198.5|177047.7|31
1730899420000|2024-11-06 13:23:40|177215.9|177125.9|177205.5|177075.5|177246.2|177129|177201.5|177073.2|36
1730899430000|2024-11-06 13:23:50|177212.5|177082.5|177244.2|177114.2|177251.3|177121.3|177184.2|177074.5|33
1730899440000|2024-11-06 13:24:00|177243.2|177113.2|177269.9|177139.9|177274|177174.4|177228.8|177110|39
1730899450000|2024-11-06 13:24:10|177279.4|177149.4|177263.2|177173.2|177279.4|177179.2|177244.9|177139.5|39
1730899460000|2024-11-06 13:24:20|177266.9|177176.9|177230.8|177140.8|177271|177181|177229.2|177139.2|35
1730899470000|2024-11-06 13:24:30|177237.2|177147.2|177228.8|177138.8|177245|177155|177218.4|177128.4|35
1730899480000|2024-11-06 13:24:40|177229.5|177139.5|177243.7|177153.7|177248.7|177158.7|177225.5|177135.5|34
1730899490000|2024-11-06 13:24:50|177235.7|177145.7|177263.3|177173.3|177284.2|177176.7|177235.7|177134.7|37
1730899500000|2024-11-06 13:25:00|177257.5|177167.5|177310.7|177180.7|177314.3|177196|177257.5|177167.5|38
1730899510000|2024-11-06 13:25:10|177311.7|177181.7|177300.8|177170.8|177319|177202.4|177287.9|177159.2|37
1730899520000|2024-11-06 13:25:20|177298.7|177168.7|177315.8|177185.8|177330|177200|177298.7|177168.7|37
1730899530000|2024-11-06 13:25:30|177314.7|177184.7|177269.3|177179.3|177327.2|177197.2|177269.3|177179.3|38
1730899540000|2024-11-06 13:25:40|177270.4|177180.4|177243.8|177153.8|177277|177180.4|177239|177142.5|33
1730899550000|2024-11-06 13:25:50|177245.5|177155.5|177233.5|177143.5|177249.4|177159.4|177233.5|177143.5|19
1730899560000|2024-11-06 13:26:00|177228.1|177138.1|177250.4|177160.4|177250.4|177160.4|177228.1|177138.1|24
1730899570000|2024-11-06 13:26:10|177246.4|177156.4|177247.4|177157.4|177264.8|177174.8|177243.5|177153.5|27
1730899580000|2024-11-06 13:26:20|177249.7|177159.7|177228.9|177138.9|177251|177161|177225|177135|30
1730899590000|2024-11-06 13:26:30|177229.7|177139.7|177246.4|177116.4|177254.5|177143|177229.7|177116.3|14
1730899600000|2024-11-06 13:26:40|177247.4|177117.4|177196.9|177106.9|177249.4|177138.5|177196|177106|30
1730899610000|2024-11-06 13:26:50|177200.5|177110.5|177228.8|177098.8|177228.8|177122.2|177196|177085.3|37
1730899620000|2024-11-06 13:27:00|177227.2|177097.2|177200.7|177110.7|177227.2|177123.3|177196.3|177091.3|30
1730899630000|2024-11-06 13:27:10|177201.7|177111.7|177229|177099|177237.7|177117|177196.5|177099|26
1730899640000|2024-11-06 13:27:20|177226.3|177096.3|177210.2|177120.2|177240.9|177128.4|177202.9|177096.3|34
1730899650000|2024-11-06 13:27:30|177212.5|177122.5|177170.7|177080.7|177213.5|177122.5|177166.9|177061.5|30
1730899660000|2024-11-06 13:27:40|177177.9|177087.9|177172.5|177082.5|177187.2|177097.2|177162.5|177072.5|23
1730899670000|2024-11-06 13:27:50|177170.2|177080.2|177171.9|177081.9|177185.5|177095.5|177167|177077|21
1730899680000|2024-11-06 13:28:00|177167.5|177077.5|177215.7|177085.7|177241.5|177111.5|177165.7|177075.7|29
1730899690000|2024-11-06 13:28:10|177203.5|177073.5|177228.9|177098.9|177237|177107|177203.5|177073.5|26
1730899700000|2024-11-06 13:28:20|177228.5|177098.5|177238|177108|177250.5|177120.5|177228.5|177098.5|33
1730899710000|2024-11-06 13:28:30|177236.4|177106.4|177251.8|177121.8|177252.5|177122.5|177233.7|177103.7|25
1730899720000|2024-11-06 13:28:40|177247.5|177117.5|177235.2|177145.2|177265.7|177149.3|177234.8|177116.5|23
1730899730000|2024-11-06 13:28:50|177236|177146|177232.4|177142.4|177236|177146|177216.5|177126.5|20
1730899740000|2024-11-06 13:29:00|177236.9|177146.9|177231.3|177141.3|177236.9|177146.9|177221.5|177131.5|13
1730899750000|2024-11-06 13:29:10|177242|177112|177229.3|177099.3|177244.8|177114.8|177224.4|177094.4|31
1730899760000|2024-11-06 13:29:20|177231.9|177101.9|177219.9|177089.9|177238.8|177120.3|177180.5|177081.7|26
1730899770000|2024-11-06 13:29:30|177212.2|177082.2|177177.8|177087.8|177212.2|177088.3|177176.7|177055|25
1730899780000|2024-11-06 13:29:40|177177.5|177087.5|177170.5|177080.5|177189|177099|177170|177080|29
1730899790000|2024-11-06 13:29:50|177172.7|177082.7|177159.4|177069.4|177184.7|177094.7|177159|177069|19
1730899800000|2024-11-06 13:30:00|177160.7|177070.7|177180.5|177090.5|177180.5|177090.5|177147.5|177057.5|33
1730899810000|2024-11-06 13:30:10|177170.4|177080.4|177216.3|177086.3|177230|177100|177165.5|177075.5|32
1730899820000|2024-11-06 13:30:20|177216.7|177086.7|177220.5|177090.5|177237.5|177107.5|177210.5|177080.5|34
1730899830000|2024-11-06 13:30:30|177224.9|177094.9|177239.9|177109.9|177240.7|177110.7|177218.8|177088.8|32
1730899840000|2024-11-06 13:30:40|177239|177109|177260.7|177130.7|177260.7|177130.7|177239|177109|32
1730899850000|2024-11-06 13:30:50|177258.8|177128.8|177238.4|177148.4|177258.8|177159.5|177234.4|177115.8|30
1730899860000|2024-11-06 13:31:00|177240|177150|177257.4|177127.4|177262.5|177158.8|177215.4|177120.7|33
1730899870000|2024-11-06 13:31:10|177263.7|177133.7|177261.4|177131.4|177268.2|177138.2|177217.7|177105.8|34
1730899880000|2024-11-06 13:31:20|177257.3|177127.3|177251.5|177161.5|177296|177174.4|177251.5|177127.3|34
1730899890000|2024-11-06 13:31:30|177254.8|177164.8|177278|177148|177288.4|177173|177252.9|177140.9|39
1730899900000|2024-11-06 13:31:40|177281.3|177151.3|177310.5|177180.5|177311|177181|177281.3|177151.3|35
1730899910000|2024-11-06 13:31:50|177307.5|177177.5|177265.2|177175.2|177314.7|177184.7|177263.4|177171.5|32
1730899920000|2024-11-06 13:32:00|177270.2|177180.2|177259.4|177169.4|177294.2|177180.5|177249.2|177138.4|34
1730899930000|2024-11-06 13:32:10|177256.9|177166.9|177282.4|177152.4|177284|177177.9|177242.7|177136|36
1730899940000|2024-11-06 13:32:20|177283.3|177153.3|177253.9|177163.9|177303.7|177187.2|177253.9|177153.3|37
1730899950000|2024-11-06 13:32:30|177256.9|177166.9|177236|177146|177268.7|177178.7|177226.5|177136.5|29
1730899960000|2024-11-06 13:32:40|177235.7|177145.7|177226.7|177136.7|177250|177160|177224.9|177134.9|30
1730899970000|2024-11-06 13:32:50|177226.4|177136.4|177210.7|177120.7|177234.4|177144.4|177210.7|177120.7|34
1730899980000|2024-11-06 13:33:00|177208.4|177118.4|177237.4|177147.4|177237.4|177147.4|177208.4|177118.4|29
1730899990000|2024-11-06 13:33:10|177236|177146|177252.4|177122.4|177258.9|177150.2|177230.8|177112|27
1730900000000|2024-11-06 13:33:20|177253|177123|177255|177125|177262.6|177132.6|177240.4|177110.4|37
1730900010000|2024-11-06 13:33:30|177258|177128|177249|177119|177258|177128|177241.6|177111.6|20
1730900020000|2024-11-06 13:33:40|177247.1|177117.1|177247|177117|177258.3|177128.3|177244.8|177114.8|15
1730900030000|2024-11-06 13:33:50|177248.7|177118.7|177299.3|177169.3|177315.5|177185.5|177248.7|177118.7|36
1730900040000|2024-11-06 13:34:00|177296.9|177166.9|177294.4|177164.4|177305.8|177175.8|177289.1|177159.1|33
1730900050000|2024-11-06 13:34:10|177301.2|177171.2|177301.5|177171.5|177307.3|177177.3|177290.3|177160.3|34
1730900060000|2024-11-06 13:34:20|177299|177169|177304.9|177174.9|177307.5|177177.5|177295.4|177165.4|39
1730900070000|2024-11-06 13:34:30|177305.7|177175.7|177301.7|177171.7|177307.9|177177.9|177290.9|177160.9|35
1730900080000|2024-11-06 13:34:40|177297.7|177167.7|177265.7|177135.7|177302|177172|177256.3|177126.3|35
1730900090000|2024-11-06 13:34:50|177267.9|177137.9|177287.2|177157.2|177289.4|177159.4|177263.3|177133.3|34
1730900100000|2024-11-06 13:35:00|177291.4|177161.4|177304.2|177174.2|177307.5|177177.5|177291.4|177161.4|37
1730900110000|2024-11-06 13:35:10|177305.2|177175.2|177310.8|177180.8|177315|177185|177301.1|177171.1|28
1730900120000|2024-11-06 13:35:20|177313.5|177183.5|177322.2|177192.2|177335.7|177205.7|177270.3|177140.3|38
1730900130000|2024-11-06 13:35:30|177320.3|177190.3|177318.2|177188.2|177324.5|177194.5|177309|177179|34
1730900140000|2024-11-06 13:35:40|177318|177188|177322.7|177192.7|177324.4|177194.4|177315.8|177185.8|24
1730900150000|2024-11-06 13:35:50|177321|177191|177319|177189|177325.4|177195.4|177316.9|177186.9|28
1730900160000|2024-11-06 13:36:00|177320.4|177190.4|177324.5|177194.5|177324.7|177194.7|177312|177182|28
1730900170000|2024-11-06 13:36:10|177324.9|177194.9|177394.6|177264.6|177413.6|177283.6|177310.2|177192.9|26
1730900180000|2024-11-06 13:36:20|177401.5|177271.5|177419.5|177289.5|177423|177293|177385.5|177255.5|23
1730900190000|2024-11-06 13:36:30|177421.1|177291.1|177456.4|177326.4|177476.7|177346.7|177417|177291.1|38
1730900200000|2024-11-06 13:36:40|177447.5|177317.5|177493.6|177363.6|177493.6|177363.6|177444.3|177314.3|37
1730900210000|2024-11-06 13:36:50|177478.6|177348.6|177516.2|177386.2|177554.7|177403.2|177478.6|177346.3|39
1730900220000|2024-11-06 13:37:00|177527.5|177397.5|177482.3|177352.3|177530.7|177400.7|177480|177350|37
1730900230000|2024-11-06 13:37:10|177488.2|177358.2|177483|177353|177492|177362|177480.5|177350.5|30
1730900240000|2024-11-06 13:37:20|177484.3|177354.3|177438|177308|177505|177354.5|177438|177278.3|38
1730900250000|2024-11-06 13:37:30|177445|177315|177445.3|177315.3|177461.8|177331.8|177444.5|177314.5|30
1730900260000|2024-11-06 13:37:40|177443.8|177313.8|177417.5|177287.5|177450.8|177334.8|177412.4|177282.4|30
1730900270000|2024-11-06 13:37:50|177420.8|177290.8|177451.3|177321.3|177460.3|177330.3|177420.5|177290.5|34
1730900280000|2024-11-06 13:38:00|177457.2|177327.2|177470|177340|177472|177342|177455.8|177325.8|35
1730900290000|2024-11-06 13:38:10|177471.8|177341.8|177489.7|177359.7|177489.7|177359.7|177461.3|177331.3|36
1730900300000|2024-11-06 13:38:20|177492.7|177362.7|177542.5|177412.5|177557.9|177416.5|177490.5|177333|34
1730900310000|2024-11-06 13:38:30|177541|177411|177565.3|177435.3|177565.3|177435.3|177534.7|177404.7|38
1730900320000|2024-11-06 13:38:40|177565.5|177435.5|177576|177446|177594.8|177464.8|177565.5|177435.5|34
1730900330000|2024-11-06 13:38:50|177575.3|177445.3|177570.7|177440.7|177595.5|177465.5|177561.3|177431.3|26
1730900340000|2024-11-06 13:39:00|177566.9|177436.9|177520|177390|177569.4|177439.4|177502.5|177372.5|33
1730900350000|2024-11-06 13:39:10|177519.3|177389.3|177496|177366|177519.3|177389.3|177487.5|177357.5|29
1730900360000|2024-11-06 13:39:20|177496.7|177366.7|177485|177355|177496.7|177366.7|177484|177354|24
1730900370000|2024-11-06 13:39:30|177483.7|177353.7|177430.8|177300.8|177485|177355|177419.7|177296.3|29
1730900380000|2024-11-06 13:39:40|177427.3|177297.3|177434.5|177304.5|177447.8|177317.8|177426.9|177296.9|37
1730900390000|2024-11-06 13:39:50|177430.8|177300.8|177418.8|177288.8|177438|177308|177381.9|177277.4|37
1730900400000|2024-11-06 13:40:00|177411.4|177281.4|177353.8|177223.8|177418.7|177288.7|177348.9|177222.9|36
1730900410000|2024-11-06 13:40:10|177352.8|177222.8|177389|177259|177427.7|177266.2|177352.8|177222.8|36
1730900420000|2024-11-06 13:40:20|177385.5|177255.5|177367.5|177237.5|177406.5|177276.5|177367.3|177237.3|40
1730900430000|2024-11-06 13:40:30|177368|177238|177386.5|177256.5|177445.3|177280.5|177365.8|177235.8|38
1730900440000|2024-11-06 13:40:40|177387|177257|177386.8|177256.8|177406.8|177276.8|177384.3|177254.3|29
1730900450000|2024-11-06 13:40:50|177381.3|177251.3|177382|177252|177383|177253|177371.3|177241.3|29
1730900460000|2024-11-06 13:41:00|177377.2|177247.2|177381.3|177251.3|177384.5|177254.5|177373|177243|27
1730900470000|2024-11-06 13:41:10|177382.3|177252.3|177382.8|177252.8|177396.2|177297.5|177371|177241|32
1730900480000|2024-11-06 13:41:20|177382.5|177252.5|177369.5|177239.5|177382.5|177252.5|177359.3|177229.3|33
1730900490000|2024-11-06 13:41:30|177368.8|177238.8|177358.5|177228.5|177376.5|177246.5|177358.2|177228.2|32
1730900500000|2024-11-06 13:41:40|177360.2|177230.2|177364.7|177234.7|177374.5|177244.5|177357.5|177227.5|27
1730900510000|2024-11-06 13:41:50|177359.5|177229.5|177370.5|177240.5|177373.7|177243.7|177337|177207|34
1730900520000|2024-11-06 13:42:00|177372.7|177242.7|177376|177246|177380.5|177250.5|177367.8|177237.8|30
1730900530000|2024-11-06 13:42:10|177377|177247|177388|177298|177388|177298|177366.8|177247|30
1730900540000|2024-11-06 13:42:20|177387.5|177297.5|177431|177301|177453|177323|177387.5|177290.2|34
1730900550000|2024-11-06 13:42:30|177430|177300|177440.8|177310.8|177455.8|177325.8|177426.5|177296.5|38
1730900560000|2024-11-06 13:42:40|177439.5|177309.5|177461.8|177331.8|177462.5|177332.5|177433|177303|33
1730900570000|2024-11-06 13:42:50|177463.7|177333.7|177503|177413|177504.5|177413.7|177463.7|177333.7|32
1730900580000|2024-11-06 13:43:00|177511.5|177421.5|177534.7|177444.7|177534.7|177444.7|177511.5|177421.5|32
1730900590000|2024-11-06 13:43:10|177535.3|177445.3|177538.5|177448.5|177541.7|177451.7|177528.5|177438.5|34
1730900600000|2024-11-06 13:43:20|177536.4|177446.4|177551|177461|177571.4|177481.4|177536.4|177446.4|23
1730900610000|2024-11-06 13:43:30|177557.2|177467.2|177566.7|177476.7|177570.2|177480.2|177556.5|177466.5|23
1730900620000|2024-11-06 13:43:40|177561.8|177471.8|177603.5|177473.5|177603.5|177473.5|177542|177412|37
1730900630000|2024-11-06 13:43:50|177609.8|177479.8|177618.3|177488.3|177632.2|177502.2|177592|177462|29
1730900640000|2024-11-06 13:44:00|177624.3|177494.3|177576.7|177446.7|177643.7|177513.7|177572|177442|37
1730900650000|2024-11-06 13:44:10|177577.4|177447.4|177574|177444|177577.7|177447.7|177567.7|177437.7|27
1730900660000|2024-11-06 13:44:20|177574.2|177444.2|177553.5|177463.5|177584|177470.4|177553|177434.5|33
1730900670000|2024-11-06 13:44:30|177556.2|177466.2|177561|177471|177569.2|177479.2|177551.4|177461.4|33
1730900680000|2024-11-06 13:44:40|177570|177480|177508|177418|177570|177480|177508|177381.9|32
1730900690000|2024-11-06 13:44:50|177499.2|177409.2|177509.3|177419.3|177509.7|177419.7|177494.8|177404.8|32
1730900700000|2024-11-06 13:45:00|177509.7|177419.7|177493.5|177403.5|177514.7|177424.7|177490.5|177400.5|32
1730900710000|2024-11-06 13:45:10|177503.5|177413.5|177513|177423|177527.7|177423|177499.2|177388.5|26
1730900720000|2024-11-06 13:45:20|177511.7|177421.7|177513|177423|177513.4|177423.4|177507.5|177417.5|24
1730900730000|2024-11-06 13:45:30|177512|177422|177512.4|177422.4|177513.9|177423.9|177508.7|177418.7|13
1730900740000|2024-11-06 13:45:40|177512|177422|177511.7|177421.7|177512.4|177422.4|177508.3|177418.3|8
1730900750000|2024-11-06 13:45:50|177512|177422|177505.9|177415.9|177512|177422|177505.9|177415.9|17
1730900760000|2024-11-06 13:46:00|177510.4|177420.4|177510|177420|177510.9|177420.9|177507.7|177417.7|18
1730900770000|2024-11-06 13:46:10|177509.8|177419.8|177508.3|177418.3|177510.4|177420.4|177508|177418|11
1730900780000|2024-11-06 13:46:20|177508|177418|177512.2|177422.2|177512.7|177422.7|177508|177418|18
1730900790000|2024-11-06 13:46:30|177511.5|177421.5|177509.5|177419.5|177511.5|177421.5|177506.5|177416.5|12
1730900800000|2024-11-06 13:46:40|177509.2|177419.2|177509.5|177419.5|177509.7|177419.7|177509|177419|7
1730900810000|2024-11-06 13:46:50|177509.7|177419.7|177513.3|177423.3|177513.3|177423.3|177509.7|177419.7|12
1730900820000|2024-11-06 13:47:00|177513|177423|177516.3|177426.3|177524.4|177434.4|177511.9|177421.9|16
1730900830000|2024-11-06 13:47:10|177516|177426|177513.7|177423.7|177516.3|177426.3|177513.3|177423.3|6
1730900840000|2024-11-06 13:47:20|177514.7|177424.7|177487.2|177397.2|177514.7|177424.7|177484.5|177394.5|18
1730900850000|2024-11-06 13:47:30|177485.5|177395.5|177502.5|177372.5|177505|177395.5|177484.5|177371.5|13
1730900860000|2024-11-06 13:47:40|177502.8|177372.8|177505.7|177375.7|177512.5|177382.5|177502.8|177372.8|25
1730900870000|2024-11-06 13:47:50|177505|177375|177508.3|177378.3|177510.3|177380.3|177503.3|177373.3|27
1730900880000|2024-11-06 13:48:00|177507|177377|177508.4|177378.4|177508.4|177378.4|177503.5|177373.5|20
1730900890000|2024-11-06 13:48:10|177509.4|177379.4|177499.3|177369.3|177513.4|177383.4|177499.3|177369.3|17
1730900900000|2024-11-06 13:48:20|177499|177369|177448|177318|177499|177369|177437|177307|26
1730900910000|2024-11-06 13:48:30|177448.5|177318.5|177468.8|177338.8|177468.8|177338.8|177447|177317|25
1730900920000|2024-11-06 13:48:40|177463.5|177333.5|177433|177343|177470.9|177344.7|177433|177326|25
1730900930000|2024-11-06 13:48:50|177438|177348|177434.9|177344.9|177450.7|177360.7|177432.4|177342.4|30
1730900940000|2024-11-06 13:49:00|177444.5|177354.5|177415.9|177325.9|177451.4|177361.4|177414.9|177324.9|29
1730900950000|2024-11-06 13:49:10|177412.8|177322.8|177406.4|177316.4|177416.9|177326.9|177405.4|177315.4|23
1730900960000|2024-11-06 13:49:20|177406.7|177316.7|177407|177317|177411.7|177321.7|177404.5|177314.5|29
1730900970000|2024-11-06 13:49:30|177407.7|177317.7|177406|177316|177413.5|177323.5|177404|177314|29
1730900980000|2024-11-06 13:49:40|177405.5|177315.5|177451.5|177361.5|177457.2|177367.2|177405.5|177315.5|31
1730900990000|2024-11-06 13:49:50|177452|177362|177462|177372|177462.5|177372.5|177451.2|177361.2|24
1730901000000|2024-11-06 13:50:00|177460.5|177370.5|177450.7|177360.7|177460.5|177370.5|177448|177358|25
1730901010000|2024-11-06 13:50:10|177450.2|177360.2|177400.4|177310.4|177450.2|177360.2|177400.4|177294.9|26
1730901020000|2024-11-06 13:50:20|177401|177311|177401.7|177311.7|177401.7|177311.7|177395.7|177305.7|24
1730901030000|2024-11-06 13:50:30|177401.9|177311.9|177398.3|177308.3|177401.9|177311.9|177398.3|177308.3|21
1730901040000|2024-11-06 13:50:40|177398|177308|177399.8|177309.8|177400.7|177310.7|177388.9|177298.9|28
1730901050000|2024-11-06 13:50:50|177399.5|177309.5|177383.7|177293.7|177405|177309.5|177383.7|177275|18
1730901060000|2024-11-06 13:51:00|177384.4|177294.4|177388|177298|177393|177303|177381|177291|17
1730901070000|2024-11-06 13:51:10|177388.4|177298.4|177397|177307|177398.7|177308.7|177388.4|177298.4|23
1730901080000|2024-11-06 13:51:20|177397.5|177307.5|177410.8|177320.8|177410.8|177320.8|177395|177305|21
1730901090000|2024-11-06 13:51:30|177412.2|177322.2|177408.7|177318.7|177436|177324.2|177408.7|177300.7|16
1730901100000|2024-11-06 13:51:40|177408.4|177318.4|177464.8|177374.8|177466.7|177376.7|177405.4|177315.4|21
1730901110000|2024-11-06 13:51:50|177466.2|177376.2|177458|177368|177466.2|177376.2|177457.4|177367.4|21
1730901120000|2024-11-06 13:52:00|177457|177367|177458.5|177368.5|177458.7|177368.7|177454.4|177364.4|25
1730901130000|2024-11-06 13:52:10|177457.8|177367.8|177454.7|177364.7|177460|177370|177454.7|177364.7|22
1730901140000|2024-11-06 13:52:20|177457|177367|177452.5|177362.5|177457|177367|177452.4|177362.4|15
1730901150000|2024-11-06 13:52:30|177452.4|177362.4|177379.5|177289.5|177462.5|177363.7|177379.5|177269.2|28
1730901160000|2024-11-06 13:52:40|177385|177295|177343.5|177253.5|177387.7|177297.7|177343.5|177253.5|35
1730901170000|2024-11-06 13:52:50|177366.9|177236.9|177331|177241|177369.2|177265.9|177328.8|177233|32
1730901180000|2024-11-06 13:53:00|177330.7|177240.7|177330.7|177240.7|177335.9|177245.9|177329.5|177239.5|20
1730901190000|2024-11-06 13:53:10|177332|177242|177255.8|177125.8|177332|177242|177244.5|177114.5|26
1730901200000|2024-11-06 13:53:20|177253.4|177123.4|177241|177151|177253.4|177160|177224.7|177123.4|27
1730901210000|2024-11-06 13:53:30|177245.4|177155.4|177235.5|177145.5|177255.2|177165.2|177230|177140|37
1730901220000|2024-11-06 13:53:40|177235|177145|177234.9|177144.9|177243|177153|177220.7|177130.7|24
1730901230000|2024-11-06 13:53:50|177234.2|177144.2|177261.4|177171.4|177261.5|177171.5|177220.2|177130.2|30
1730901240000|2024-11-06 13:54:00|177263.3|177173.3|177273.5|177183.5|177274.5|177184.5|177255.8|177165.8|28
1730901250000|2024-11-06 13:54:10|177272.6|177182.6|177268.1|177178.1|177283.1|177193.1|177254.5|177164.5|26
1730901260000|2024-11-06 13:54:20|177267.1|177177.1|177261|177171|177276.9|177186.9|177255|177165|35
1730901270000|2024-11-06 13:54:30|177268.3|177178.3|177196.7|177106.7|177271.1|177181.1|177196.7|177106.7|32
1730901280000|2024-11-06 13:54:40|177198.7|177108.7|177184|177094|177228.8|177122.2|177164.2|177074.2|35
1730901290000|2024-11-06 13:54:50|177178.9|177088.9|177189.7|177099.7|177193|177103|177163.2|177073.2|31
1730901300000|2024-11-06 13:55:00|177181.7|177091.7|177182.4|177092.4|177205|177115|177177.4|177087.4|33
1730901310000|2024-11-06 13:55:10|177177.4|177087.4|177179.4|177089.4|177187|177097|177156.5|177066.5|39
1730901320000|2024-11-06 13:55:20|177178.5|177088.5|177172|177082|177193.5|177103.5|177172|177082|37
1730901330000|2024-11-06 13:55:30|177170|177080|177162.5|177072.5|177170.3|177080.3|177148.2|177058.2|34
1730901340000|2024-11-06 13:55:40|177170.4|177080.4|177187.8|177097.8|177190.9|177100.9|177152.2|177062.2|36
1730901350000|2024-11-06 13:55:50|177187.2|177097.2|177190.4|177100.4|177202.5|177112.5|177184.5|177094.5|28
1730901360000|2024-11-06 13:56:00|177190.9|177100.9|177200.5|177110.5|177213.7|177123.7|177184.9|177094.9|30
1730901370000|2024-11-06 13:56:10|177198|177108|177219.2|177089.2|177222.2|177108|177179.9|177077.2|31
1730901380000|2024-11-06 13:56:20|177213.3|177083.3|177198.2|177108.2|177220.7|177116.7|177189.9|177079.4|39
1730901390000|2024-11-06 13:56:30|177205.5|177115.5|177198|177068|177205.5|177115.5|177179.5|177066.3|31
1730901400000|2024-11-06 13:56:40|177199|177069|177191.5|177101.5|177199.8|177109.7|177173.7|177059.4|35
1730901410000|2024-11-06 13:56:50|177195.9|177105.9|177183.4|177093.4|177222|177132|177183.4|177093.4|29
1730901420000|2024-11-06 13:57:00|177201.5|177111.5|177198|177108|177207.9|177117.9|177187.5|177097.5|34
1730901430000|2024-11-06 13:57:10|177196.4|177106.4|177219.7|177129.7|177220|177130|177194|177104|33
1730901440000|2024-11-06 13:57:20|177218.7|177128.7|177219.5|177129.5|177227.7|177137.7|177213.4|177123.4|25
1730901450000|2024-11-06 13:57:30|177219.9|177129.9|177217.8|177127.8|177220.8|177130.8|177216.3|177126.3|21
1730901460000|2024-11-06 13:57:40|177217.9|177127.9|177211.4|177121.4|177222.7|177132.7|177210.7|177120.7|17
1730901470000|2024-11-06 13:57:50|177211.7|177121.7|177186.5|177096.5|177213.2|177123.2|177184.9|177094.9|17
1730901480000|2024-11-06 13:58:00|177188.5|177098.5|177182|177092|177188.5|177098.5|177173.3|177083.3|19
1730901490000|2024-11-06 13:58:10|177189|177099|177180|177090|177213.4|177123.4|177176.7|177086.7|35
1730901500000|2024-11-06 13:58:20|177179.2|177089.2|177199.2|177109.2|177213.9|177114.7|177176.9|177079.9|27
1730901510000|2024-11-06 13:58:30|177198.9|177108.9|177202.3|177112.3|177208.4|177118.4|177197.7|177107.7|32
1730901520000|2024-11-06 13:58:40|177202.7|177112.7|177197.4|177107.4|177204.5|177114.5|177193.4|177103.4|34
1730901530000|2024-11-06 13:58:50|177199|177109|177217.8|177127.8|177218.2|177128.2|177197.5|177107.5|37
1730901540000|2024-11-06 13:59:00|177219.3|177129.3|177202.4|177112.4|177221.4|177131.4|177202.4|177112.4|39
1730901550000|2024-11-06 13:59:10|177212.4|177122.4|177199.3|177109.3|177213.5|177123.5|177194.5|177104.5|34
1730901560000|2024-11-06 13:59:20|177192.5|177102.5|177187.4|177097.4|177202.7|177112.7|177186.9|177096.9|36
1730901570000|2024-11-06 13:59:30|177190.3|177100.3|177190|177100|177193.5|177103.5|177186|177096|30
1730901580000|2024-11-06 13:59:40|177189.4|177099.4|177173|177083|177227|177100.7|177172.4|177080.4|35
1730901590000|2024-11-06 13:59:50|177173.9|177083.9|177177|177087|177179.5|177089.5|177172.2|177082.2|31
1730901600000|2024-11-06 14:00:00|177174|177084|177184.9|177094.9|177207.4|177095.3|177172.7|177056|29
1730901610000|2024-11-06 14:00:10|177187.1|177097.1|177206.9|177116.9|177227.5|177118.2|177173.4|177078.2|31
1730901620000|2024-11-06 14:00:20|177231.5|177101.5|177247.3|177157.3|177250.4|177160.4|177230|177100|19
1730901630000|2024-11-06 14:00:30|177246.7|177156.7|177246.7|177156.7|177254.9|177164.9|177245.8|177155.8|15
1730901640000|2024-11-06 14:00:40|177243.7|177153.7|177251.5|177161.5|177253|177163|177238|177148|26
1730901650000|2024-11-06 14:00:50|177251.3|177161.3|177250.7|177160.7|177251.3|177161.3|177248.5|177158.5|17
1730901660000|2024-11-06 14:01:00|177251.4|177161.4|177248.9|177158.9|177251.4|177161.4|177245.7|177155.7|22
1730901670000|2024-11-06 14:01:10|177248.2|177158.2|177206|177116|177248.2|177158.2|177204.8|177114.8|20
1730901680000|2024-11-06 14:01:20|177205.8|177115.8|177210|177120|177211.2|177121.2|177205.5|177115.5|12
1730901690000|2024-11-06 14:01:30|177209.4|177119.4|177206.5|177116.5|177213.7|177123.7|177205.9|177115.9|15
1730901700000|2024-11-06 14:01:40|177210.2|177120.2|177213.3|177123.3|177227.9|177137.9|177210.2|177120.2|20
1730901710000|2024-11-06 14:01:50|177213.5|177123.5|177204|177074|177230.5|177140.5|177203.7|177073.7|21
1730901720000|2024-11-06 14:02:00|177176.9|177086.9|177168.6|177078.6|177193.7|177103.7|177168.6|177078.6|27
1730901730000|2024-11-06 14:02:10|177169.3|177079.3|177170.4|177080.4|177186|177096|177166.8|177076.8|21
1730901740000|2024-11-06 14:02:20|177171.4|177081.4|177248.7|177158.7|177248.8|177158.8|177168.3|177078.3|29
1730901750000|2024-11-06 14:02:30|177248.3|177158.3|177249.9|177159.9|177253.2|177163.2|177243.5|177153.5|29
1730901760000|2024-11-06 14:02:40|177250.2|177160.2|177246.9|177156.9|177250.5|177160.5|177246|177156|12
1730901770000|2024-11-06 14:02:50|177246.5|177156.5|177242.2|177152.2|177246.5|177156.5|177242.2|177152.2|9
1730901780000|2024-11-06 14:03:00|177243.5|177153.5|177242.2|177152.2|177246.5|177156.5|177241.5|177151.5|18
1730901790000|2024-11-06 14:03:10|177241.9|177151.9|177239.9|177149.9|177241.9|177151.9|177237.5|177147.5|14
1730901800000|2024-11-06 14:03:20|177240.2|177150.2|177246.5|177156.5|177246.5|177156.5|177240.2|177150.2|19
1730901810000|2024-11-06 14:03:30|177245.9|177155.9|177256.9|177166.9|177257.2|177167.2|177240.8|177150.8|23
1730901820000|2024-11-06 14:03:40|177258.5|177168.5|177257.2|177167.2|177261.9|177171.9|177256.8|177166.8|18
1730901830000|2024-11-06 14:03:50|177259.5|177169.5|177257|177167|177267.5|177177.5|177254.7|177164.7|21
1730901840000|2024-11-06 14:04:00|177258|177168|177256.2|177166.2|177259.4|177169.4|177250.4|177160.4|19
1730901850000|2024-11-06 14:04:10|177254.9|177164.9|177259.8|177169.8|177259.8|177169.8|177247.9|177157.9|20
1730901860000|2024-11-06 14:04:20|177260.8|177170.8|177280.4|177190.4|177280.4|177190.4|177260.8|177170.8|15
1730901870000|2024-11-06 14:04:30|177280.9|177190.9|177281.9|177191.9|177281.9|177191.9|177279|177189|7
1730901880000|2024-11-06 14:04:40|177281.5|177191.5|177301.5|177211.5|177301.5|177211.5|177281.5|177191.5|4
1730901890000|2024-11-06 14:04:50|177284.2|177194.2|177395.8|177305.8|177396.2|177306.2|177283.9|177193.9|19
1730901900000|2024-11-06 14:05:00|177396.2|177306.2|177389.7|177299.7|177401|177311|177386.2|177296.2|25
1730901910000|2024-11-06 14:05:10|177390.4|177300.4|177396.9|177306.9|177401.9|177311.9|177390.4|177300.4|28
1730901920000|2024-11-06 14:05:20|177397.2|177307.2|177384.9|177294.9|177397.2|177307.2|177384.9|177294.9|26
1730901930000|2024-11-06 14:05:30|177384.2|177294.2|177354.2|177264.2|177384.2|177294.2|177352.5|177243.3|29
1730901940000|2024-11-06 14:05:40|177350.5|177260.5|177344.4|177254.4|177352.2|177262.2|177344.4|177254.4|20
1730901950000|2024-11-06 14:05:50|177344|177254|177338.3|177248.3|177346.4|177256.4|177337.6|177247.6|20
1730901960000|2024-11-06 14:06:00|177337.6|177247.6|177343|177213|177396.5|177266.5|177337.6|177210.3|29
1730901970000|2024-11-06 14:06:10|177323|177233|177320.7|177230.7|177328.3|177238.3|177320.7|177230.7|13
1730901980000|2024-11-06 14:06:20|177319.7|177229.7|177343.8|177213.8|177363.5|177239.7|177319.4|177213.2|15
1730901990000|2024-11-06 14:06:30|177342.8|177212.8|177327.7|177237.7|177347.5|177245.4|177326.1|177212.8|23
1730902000000|2024-11-06 14:06:40|177328|177238|177334.3|177244.3|177334.7|177244.7|177319.9|177229.9|22
1730902010000|2024-11-06 14:06:50|177334|177244|177326|177236|177334|177244|177325.4|177235.4|19
1730902020000|2024-11-06 14:07:00|177318.9|177228.9|177327.4|177237.4|177327.5|177237.5|177318.9|177228.9|13
1730902030000|2024-11-06 14:07:10|177339.1|177249.1|177338.2|177248.2|177340.6|177250.6|177329.9|177239.9|25
1730902040000|2024-11-06 14:07:20|177337.8|177247.8|177322.7|177232.7|177338.9|177248.9|177322.3|177232.3|17
1730902050000|2024-11-06 14:07:30|177323.3|177233.3|177325|177235|177325.4|177235.4|177323.3|177233.3|5
1730902060000|2024-11-06 14:07:40|177325.7|177235.7|177322|177232|177337.4|177247.4|177322|177232|20
1730902070000|2024-11-06 14:07:50|177323.7|177233.7|177318.1|177228.1|177327|177237|177318.1|177228.1|13
1730902080000|2024-11-06 14:08:00|177323.6|177233.6|177337.4|177247.4|177337.4|177247.4|177323.6|177233.6|24
1730902090000|2024-11-06 14:08:10|177339|177249|177330.5|177240.5|177339|177249|177318.1|177228.1|16
1730902100000|2024-11-06 14:08:20|177320|177230|177321.1|177231.1|177336.5|177246.5|177317.3|177227.3|18
1730902110000|2024-11-06 14:08:30|177320|177230|177320.4|177230.4|177329.5|177239.5|177316.3|177226.3|17
1730902120000|2024-11-06 14:08:40|177319.7|177229.7|177280.5|177190.5|177319.7|177229.7|177280|177167.9|30
1730902130000|2024-11-06 14:08:50|177271.5|177181.5|177296.7|177206.7|177307.5|177217.5|177262.5|177160.2|33
1730902140000|2024-11-06 14:09:00|177297.6|177207.6|177291|177201|177298.6|177208.6|177286.5|177196.5|27
1730902150000|2024-11-06 14:09:10|177296|177206|177296.2|177206.2|177311.2|177208|177287|177176.5|34
1730902160000|2024-11-06 14:09:20|177295.6|177205.6|177288|177198|177310.5|177220.5|177282.8|177192.8|33
1730902170000|2024-11-06 14:09:30|177285.6|177195.6|177289|177199|177294.5|177204.5|177278.7|177188.7|21
1730902180000|2024-11-06 14:09:40|177290.5|177200.5|177299.5|177209.5|177299.5|177209.5|177288|177198|12
1730902190000|2024-11-06 14:09:50|177298|177208|177307.5|177177.5|177307.9|177210.5|177267.5|177170.5|28
1730902200000|2024-11-06 14:10:00|177307.9|177177.9|177308.4|177178.4|177317.5|177187.5|177302.2|177172.2|28
1730902210000|2024-11-06 14:10:10|177308|177178|177250.7|177160.7|177308|177191|177250.7|177141.9|20
1730902220000|2024-11-06 14:10:20|177251|177161|177247.5|177157.5|177253.3|177163.3|177245.9|177155.9|18
1730902230000|2024-11-06 14:10:30|177248.2|177158.2|177220.2|177130.2|177248.2|177158.2|177215.8|177125.8|25
1730902240000|2024-11-06 14:10:40|177212.2|177122.2|177214|177124|177224.5|177134.5|177207.2|177117.2|26
1730902250000|2024-11-06 14:10:50|177218.5|177128.5|177199.2|177069.2|177225.2|177135.2|177198|177068|21
1730902260000|2024-11-06 14:11:00|177195.5|177065.5|177188.5|177098.5|177195.5|177098.5|177177.9|177064.2|15
1730902270000|2024-11-06 14:11:10|177189.5|177099.5|177185.7|177095.7|177228|177123|177184.4|177087.3|31
1730902280000|2024-11-06 14:11:20|177196.5|177066.5|177155|177065|177196.5|177096.4|177154.4|177064.4|27
1730902290000|2024-11-06 14:11:30|177155.3|177065.3|177152.5|177062.5|177157.7|177067.7|177150.4|177060.4|26
1730902300000|2024-11-06 14:11:40|177153.4|177063.4|177154.2|177064.2|177161.3|177071.3|177151.7|177061.7|23
1730902310000|2024-11-06 14:11:50|177156.2|177066.2|177175|177085|177175.5|177085.5|177152.9|177062.9|24
1730902320000|2024-11-06 14:12:00|177176|177086|177174.5|177084.5|177177|177087|177171.5|177081.5|17
1730902330000|2024-11-06 14:12:10|177174.4|177084.4|177171.1|177081.1|177180.2|177090.2|177170.8|177080.8|13
1730902340000|2024-11-06 14:12:20|177162.1|177072.1|177162.6|177072.6|177171.1|177081.1|177154|177064|21
1730902350000|2024-11-06 14:12:30|177163.2|177073.2|177176.3|177086.3|177176.3|177086.3|177152.9|177062.9|15
1730902360000|2024-11-06 14:12:40|177174.5|177084.5|177173.4|177083.4|177177|177087|177168.5|177078.5|23
1730902370000|2024-11-06 14:12:50|177181.9|177091.9|177172.8|177082.8|177181.9|177091.9|177168.1|177078.1|19
1730902380000|2024-11-06 14:13:00|177172.9|177082.9|177165.7|177075.7|177180.2|177090.2|177165.7|177075.7|21
1730902390000|2024-11-06 14:13:10|177165.4|177075.4|177158.4|177068.4|177165.4|177075.4|177158.1|177068.1|20
1730902400000|2024-11-06 14:13:20|177157.7|177067.7|177154.2|177064.2|177174.5|177075.4|177154.2|177044.5|21
1730902410000|2024-11-06 14:13:30|177156.2|177066.2|177135.5|177045.5|177157.4|177067.4|177135.5|177045.5|23
1730902420000|2024-11-06 14:13:40|177143.2|177053.2|177144.2|177054.2|177156.9|177066.9|177138.5|177048.5|26
1730902430000|2024-11-06 14:13:50|177137|177047|177117.4|177027.4|177143|177053|177114.5|177024.5|19
1730902440000|2024-11-06 14:14:00|177127.2|177037.2|177151.2|177061.2|177151.7|177061.7|177127.2|177037.2|12
1730902450000|2024-11-06 14:14:10|177151.8|177061.8|177155.8|177065.8|177156.5|177066.5|177148.5|177058.5|19
1730902460000|2024-11-06 14:14:20|177155.5|177065.5|177153.2|177063.2|177155.8|177065.8|177153.2|177063.2|13
1730902470000|2024-11-06 14:14:30|177153.5|177063.5|177146.2|177056.2|177153.5|177063.5|177144.5|177054.5|17
1730902480000|2024-11-06 14:14:40|177146.5|177056.5|177122|177032|177147.2|177057.2|177122|177032|22
1730902490000|2024-11-06 14:14:50|177121.4|177031.4|177138|177008|177138.3|177031.4|177109.7|177005|21
1730902500000|2024-11-06 14:15:00|177137.5|177007.5|177130|177000|177165|177035|177126.2|176996.2|17
1730902510000|2024-11-06 14:15:10|177130.7|177000.7|177124.9|176994.9|177131.3|177001.3|177123.4|176993.4|14
1730902520000|2024-11-06 14:15:20|177125.2|176995.2|177118.3|176988.3|177126.5|176996.5|177117.5|176987.5|17
1730902530000|2024-11-06 14:15:30|177122.2|176992.2|177137.2|177007.2|177142.7|177012.7|177122.2|176992.2|24
1730902540000|2024-11-06 14:15:40|177137.5|177007.5|177113.9|177023.9|177137.5|177023.9|177111.4|177006.5|8
1730902550000|2024-11-06 14:15:50|177113.5|177023.5|177103.8|177013.8|177113.7|177023.7|177103.5|177013.5|19
1730902560000|2024-11-06 14:16:00|177104.3|177014.3|177104.5|177014.5|177106.5|177016.5|177104|177014|21
1730902570000|2024-11-06 14:16:10|177104|177014|177104.3|177014.3|177107.2|177017.2|177100|177010|23
1730902580000|2024-11-06 14:16:20|177104.8|177014.8|177101.8|177011.8|177104.8|177014.8|177101.5|177011.5|12
1730902590000|2024-11-06 14:16:30|177031.5|176941.5|176997.7|176907.7|177033.7|176943.7|176997.7|176907.7|21
1730902600000|2024-11-06 14:16:40|176995.9|176905.9|176983.2|176893.2|177005.4|176915.4|176982.5|176892.5|29
1730902610000|2024-11-06 14:16:50|176980.5|176890.5|176967.5|176877.5|176981.5|176891.5|176952.8|176862.8|28
1730902620000|2024-11-06 14:17:00|176976.4|176886.4|176979.4|176889.4|176998.3|176897.7|176973.9|176865.4|29
1730902630000|2024-11-06 14:17:10|176981.4|176891.4|176969.8|176839.8|177001|176896.7|176969.8|176839.8|17
1730902640000|2024-11-06 14:17:20|176980.8|176850.8|177000.1|176870.1|177007.9|176877.9|176980.8|176850.8|16
1730902650000|2024-11-06 14:17:30|177000.5|176870.5|176997.6|176867.6|177002|176872|176997.6|176867.6|8
1730902660000|2024-11-06 14:17:40|176995.6|176865.6|176968.9|176838.9|176995.6|176865.6|176968.9|176838.9|10
1730902670000|2024-11-06 14:17:50|176970.3|176840.3|176971.9|176841.9|176976.6|176846.6|176970.3|176840.3|13
1730902680000|2024-11-06 14:18:00|176973.6|176843.6|176974.1|176844.1|176982.3|176852.3|176972.1|176842.1|14
1730902690000|2024-11-06 14:18:10|176973.5|176843.5|176981.8|176851.8|176983.6|176853.6|176972.4|176842.4|12
1730902700000|2024-11-06 14:18:20|176982.5|176852.5|176976|176846|176984.4|176854.4|176976|176846|13
1730902710000|2024-11-06 14:18:30|176975|176845|177000.5|176870.5|177004.2|176874.2|176971.3|176841.3|21
1730902720000|2024-11-06 14:18:40|177001.9|176871.9|177009.7|176879.7|177009.7|176879.7|176998.4|176868.4|25
1730902730000|2024-11-06 14:18:50|177010.2|176880.2|177002.8|176872.8|177012|176911|176985.9|176872.8|30
1730902740000|2024-11-06 14:19:00|177010.3|176880.3|176995|176905|177014.2|176913.2|176986.1|176880.3|27
1730902750000|2024-11-06 14:19:10|176998.2|176908.2|177014.2|176924.2|177015.9|176925.9|176996|176906|20
1730902760000|2024-11-06 14:19:20|177012.2|176922.2|176964.5|176874.5|177014|176924|176964.5|176874.5|17
1730902770000|2024-11-06 14:19:30|176964.2|176874.2|176963.5|176873.5|176965.9|176875.9|176962.5|176872.5|18
1730902780000|2024-11-06 14:19:40|176964.2|176874.2|176995.8|176905.8|176997.9|176907.9|176964.2|176874.2|20
1730902790000|2024-11-06 14:19:50|176996.1|176906.1|176963.7|176873.7|177000|176910|176960.7|176870.7|27
1730902800000|2024-11-06 14:20:00|176964|176874|176977.9|176887.9|176981.4|176891.4|176958.4|176868.4|28
1730902810000|2024-11-06 14:20:10|176968.3|176878.3|176961.9|176871.9|176980.4|176890.4|176959|176869|26
1730902820000|2024-11-06 14:20:20|176962.2|176872.2|176958|176868|176969.4|176879.4|176955.3|176865.3|24
1730902830000|2024-11-06 14:20:30|176957.7|176867.7|176960.5|176870.5|176960.8|176870.8|176955.3|176865.3|21
1730902840000|2024-11-06 14:20:40|176961.2|176871.2|176959.2|176869.2|176977.7|176887.7|176957.5|176867.5|20
1730902850000|2024-11-06 14:20:50|176957.8|176867.8|176963.7|176873.7|176971.4|176881.4|176955.5|176865.5|25
1730902860000|2024-11-06 14:21:00|176963.5|176873.5|176992.7|176902.7|176994.7|176904.7|176963.5|176873.5|30
1730902870000|2024-11-06 14:21:10|176994.4|176904.4|176989.2|176899.2|176994.5|176904.5|176983.9|176893.9|23
1730902880000|2024-11-06 14:21:20|176990.7|176900.7|176995.7|176905.7|176998.3|176908.3|176990.7|176900.7|19
1730902890000|2024-11-06 14:21:30|176988.5|176898.5|177065.2|176935.2|177065.2|176954.9|176986.2|176896.2|21
1730902900000|2024-11-06 14:21:40|177062.7|176932.7|177040.7|176950.7|177068|176957.7|177039.9|176932|24
1730902910000|2024-11-06 14:21:50|177028.4|176938.4|177016.5|176926.5|177031.9|176941.9|177016.5|176926.5|20
1730902920000|2024-11-06 14:22:00|177023.3|176933.3|177006.5|176916.5|177025|176935|177006.5|176916.5|25
1730902930000|2024-11-06 14:22:10|177006|176916|177007.2|176917.2|177015.2|176925.2|177006|176916|5
1730902940000|2024-11-06 14:22:20|177004.9|176914.9|177021.4|176931.4|177029.9|176939.9|177003.4|176913.4|24
1730902950000|2024-11-06 14:22:30|177020.9|176930.9|177055|176965|177055|176965|177018|176928|25
1730902960000|2024-11-06 14:22:40|177054.5|176964.5|177028.7|176938.7|177059.2|176969.2|177020|176930|21
1730902970000|2024-11-06 14:22:50|177028.4|176938.4|177025|176935|177033.5|176943.5|177017|176927|11
1730902980000|2024-11-06 14:23:00|177024.5|176934.5|177025.5|176935.5|177026.9|176936.9|177023.5|176933.5|10
1730902990000|2024-11-06 14:23:10|177026.2|176936.2|177031.7|176941.7|177032|176942|177016.7|176926.7|15
1730903000000|2024-11-06 14:23:20|177024|176934|177017.4|176927.4|177026.5|176936.5|177017.2|176927.2|12
1730903010000|2024-11-06 14:23:30|177026.7|176936.7|177026|176936|177027|176937|177018.5|176928.5|11
1730903020000|2024-11-06 14:23:40|177038.7|176948.7|177028.9|176938.9|177042.4|176952.4|177028.4|176938.4|12
1730903030000|2024-11-06 14:23:50|177028.7|176938.7|177043.8|176953.8|177053.5|176963.5|177028.7|176938.7|18
1730903040000|2024-11-06 14:24:00|177044.5|176954.5|177061.2|176971.2|177061.2|176971.2|177040.9|176950.9|16
1730903050000|2024-11-06 14:24:10|177061|176971|177066|176976|177066.4|176976.4|177061|176971|14
1730903060000|2024-11-06 14:24:20|177068.4|176978.4|177062.7|176972.7|177070.9|176980.9|177057.9|176967.9|20
1730903070000|2024-11-06 14:24:30|177062.5|176972.5|177062.5|176972.5|177062.5|176972.5|177059.5|176969.5|15
1730903080000|2024-11-06 14:24:40|177063.2|176973.2|177064|176974|177065.2|176975.2|177058.2|176968.2|14
1730903090000|2024-11-06 14:24:50|177064.7|176974.7|177064.2|176974.2|177064.7|176974.7|177055.5|176965.5|17
1730903100000|2024-11-06 14:25:00|177055.9|176965.9|177045.9|176955.9|177064.5|176974.5|177034.4|176944.4|24
1730903110000|2024-11-06 14:25:10|177047.5|176957.5|177062|176972|177062.7|176972.7|177047.5|176957.5|15
1730903120000|2024-11-06 14:25:20|177061.4|176971.4|177067.2|176977.2|177067.2|176977.2|177061.3|176971.3|5
1730903130000|2024-11-06 14:25:30|177067|176977|177125.5|176995.5|177131.7|177011|177065.9|176975.9|16
1730903140000|2024-11-06 14:25:40|177126|176996|177106.3|177016.3|177126|177016.7|177105|176995.7|20
1730903150000|2024-11-06 14:25:50|177106.4|177016.4|177106.9|177016.9|177106.9|177016.9|177106.4|177016.4|4
1730903160000|2024-11-06 14:26:00|177109|177019|177113.3|177023.3|177114.5|177024.5|177109|177019|7
1730903170000|2024-11-06 14:26:10|177113.4|177023.4|177110.5|177020.5|177113.9|177023.9|177110.5|177020.5|13
1730903180000|2024-11-06 14:26:20|177110|177020|177148.4|177018.4|177155.2|177025.5|177109.2|177009.5|24
1730903190000|2024-11-06 14:26:30|177147.7|177017.7|177143.5|177013.5|177150|177041|177126|177013.4|26
1730903200000|2024-11-06 14:26:40|177144|177014|177152.9|177022.9|177152.9|177022.9|177139.7|177009.7|14
1730903210000|2024-11-06 14:26:50|177151.2|177021.2|177173.2|177043.2|177175.4|177045.4|177126|177017.7|20
1730903220000|2024-11-06 14:27:00|177172.8|177042.8|177203|177073|177221.2|177103|177166.4|177042.8|28
1730903230000|2024-11-06 14:27:10|177210|177080|177211.7|177081.7|177213|177083|177204.4|177074.4|27
1730903240000|2024-11-06 14:27:20|177213|177083|177211.4|177081.4|177217.4|177087.4|177209.7|177079.7|21
1730903250000|2024-11-06 14:27:30|177214|177084|177211|177081|177215|177085|177208.9|177078.9|24
1730903260000|2024-11-06 14:27:40|177210.9|177080.9|177213.2|177083.2|177213.4|177083.4|177208.7|177078.7|20
1730903270000|2024-11-06 14:27:50|177213|177083|177210.4|177080.4|177214|177084|177208.7|177078.7|27
1730903280000|2024-11-06 14:28:00|177210.7|177080.7|177206|177076|177213.7|177083.7|177200.7|177070.7|30
1730903290000|2024-11-06 14:28:10|177205.7|177075.7|177204.4|177074.4|177205.7|177075.7|177198|177068|25
1730903300000|2024-11-06 14:28:20|177202.5|177072.5|177208.4|177078.4|177213|177083|177202|177072|30
1730903310000|2024-11-06 14:28:30|177209|177079|177210.5|177080.5|177212|177082|177206.2|177076.2|37
1730903320000|2024-11-06 14:28:40|177210.9|177080.9|177189.7|177099.7|177213|177099.7|177189.7|177078.9|25
1730903330000|2024-11-06 14:28:50|177211.9|177081.9|177212.3|177082.3|177212.3|177101|177191|177079|28
1730903340000|2024-11-06 14:29:00|177213|177083|177380.3|177250.3|177380.3|177250.3|177212|177083|30
1730903350000|2024-11-06 14:29:10|177382.8|177252.8|177395|177265|177402.8|177293|177375.8|177245.8|31
1730903360000|2024-11-06 14:29:20|177395.2|177265.2|177389.2|177299.2|177395.8|177300.4|177366.7|177264.5|29
1730903370000|2024-11-06 14:29:30|177389.7|177299.7|177386.5|177296.5|177390.5|177300.5|177372.8|177282.8|24
1730903380000|2024-11-06 14:29:40|177386.8|177296.8|177373.5|177283.5|177386.8|177296.8|177358.5|177268.5|30
1730903390000|2024-11-06 14:29:50|177375.2|177285.2|177377.8|177287.8|177378.4|177288.4|177372|177282|27
1730903400000|2024-11-06 14:30:00|177376.5|177286.5|177364.3|177274.3|177387.7|177297.7|177364.3|177274.3|32
1730903410000|2024-11-06 14:30:10|177363.3|177273.3|177385.5|177295.5|177391|177301|177363.3|177273.3|30
1730903420000|2024-11-06 14:30:20|177386.5|177296.5|177384.3|177294.3|177396.7|177306.7|177381.3|177291.3|33
1730903430000|2024-11-06 14:30:30|177383.8|177293.8|177388.3|177298.3|177392.2|177302.2|177383.8|177293.8|27
1730903440000|2024-11-06 14:30:40|177395|177305|177391.5|177301.5|177398.5|177308.5|177388.5|177298.5|29
1730903450000|2024-11-06 14:30:50|177393.8|177303.8|177399.7|177309.7|177401.4|177311.4|177386.4|177296.4|30
1730903460000|2024-11-06 14:31:00|177401.7|177311.7|177403|177313|177404|177314|177392.4|177302.4|27
1730903470000|2024-11-06 14:31:10|177402.7|177312.7|177416.5|177326.5|177419|177329|177393|177303|36
1730903480000|2024-11-06 14:31:20|177439|177309|177410.3|177320.3|177439.7|177333.2|177399.4|177307.2|36
1730903490000|2024-11-06 14:31:30|177412.8|177322.8|177418.4|177328.4|177424.4|177334.4|177410|177320|32
1730903500000|2024-11-06 14:31:40|177420.7|177330.7|177408.3|177318.3|177420.7|177330.7|177396.9|177306.9|35
1730903510000|2024-11-06 14:31:50|177409|177319|177410.5|177320.5|177415|177325|177406.3|177316.3|24
1730903520000|2024-11-06 14:32:00|177415.9|177325.9|177487.9|177357.9|177493.7|177365.3|177400.6|177310.6|33
1730903530000|2024-11-06 14:32:10|177487.5|177357.5|177476|177386|177493.2|177387.4|177470|177357.2|33
1730903540000|2024-11-06 14:32:20|177475.7|177385.7|177480.4|177390.4|177481.9|177391.9|177466|177376|29
1730903550000|2024-11-06 14:32:30|177478.5|177388.5|177478.2|177388.2|177494.4|177404.4|177470.9|177380.9|29
1730903560000|2024-11-06 14:32:40|177478.5|177388.5|177488.5|177398.5|177488.5|177398.5|177478.5|177388.5|22
1730903570000|2024-11-06 14:32:50|177488.9|177398.9|177483.5|177393.5|177490|177400|177480|177390|18
1730903580000|2024-11-06 14:33:00|177484.5|177394.5|177495.8|177405.8|177495.8|177405.8|177482.2|177392.2|26
1730903590000|2024-11-06 14:33:10|177495.2|177405.2|177499|177409|177533.2|177413.8|177495.2|177389|32
1730903600000|2024-11-06 14:33:20|177496.4|177406.4|177502.5|177412.5|177504|177414|177493.7|177403.7|27
1730903610000|2024-11-06 14:33:30|177502|177412|177501|177411|177505|177415|177493.5|177403.5|21
1730903620000|2024-11-06 14:33:40|177498|177408|177505|177415|177508.5|177418.5|177497.5|177407.5|27
1730903630000|2024-11-06 14:33:50|177503|177413|177499|177409|177504|177414|177493|177403|21
1730903640000|2024-11-06 14:34:00|177494.5|177404.5|177505|177415|177505.5|177415.5|177493.5|177403.5|20
1730903650000|2024-11-06 14:34:10|177506.5|177416.5|177478.5|177388.5|177506.5|177416.5|177478.5|177388.5|30
1730903660000|2024-11-06 14:34:20|177479|177389|177493|177403|177493|177403|177478|177388|31
1730903670000|2024-11-06 14:34:30|177488.5|177398.5|177533.1|177403.1|177533.1|177403.1|177488|177377.3|18
1730903680000|2024-11-06 14:34:40|177533.4|177403.4|177532.8|177402.8|177535.1|177405.1|177529.7|177399.7|20
1730903690000|2024-11-06 14:34:50|177533.6|177403.6|177508|177418|177535.3|177418|177507|177402.8|9
1730903700000|2024-11-06 14:35:00|177507|177417|177588.4|177498.4|177588.4|177498.4|177498.5|177408.5|30
1730903710000|2024-11-06 14:35:10|177590.4|177500.4|177524.2|177394.2|177592|177502|177517.7|177387.7|27
1730903720000|2024-11-06 14:35:20|177523.7|177393.7|177525.1|177395.1|177532.2|177402.2|177520.8|177390.8|21
1730903730000|2024-11-06 14:35:30|177521.8|177391.8|177499.5|177409.5|177529.4|177413.5|177491.1|177376.8|29
1730903740000|2024-11-06 14:35:40|177500|177410|177486|177396|177532.2|177422.7|177486|177380|30
1730903750000|2024-11-06 14:35:50|177487|177397|177488.5|177398.5|177488.5|177398.5|177480.5|177390.5|24
1730903760000|2024-11-06 14:36:00|177489|177399|177485|177395|177494|177404|177474.7|177384.7|32
1730903770000|2024-11-06 14:36:10|177489|177399|177493.5|177403.5|177504|177414|177479.5|177389.5|31
1730903780000|2024-11-06 14:36:20|177499|177409|177491.5|177401.5|177505.5|177415.5|177474.1|177384.1|20
1730903790000|2024-11-06 14:36:30|177486|177396|177487.5|177397.5|177505|177415|177484|177394|29
1730903800000|2024-11-06 14:36:40|177489.5|177399.5|177491.5|177401.5|177503|177413|177488.5|177398.5|24
1730903810000|2024-11-06 14:36:50|177494|177404|177490.5|177400.5|177505.5|177415.5|177488.5|177398.5|26
1730903820000|2024-11-06 14:37:00|177490|177400|177486|177396|177500|177410|177475.6|177385.6|26
1730903830000|2024-11-06 14:37:10|177487.5|177397.5|177482|177392|177527.3|177424.5|177479|177385|33
1730903840000|2024-11-06 14:37:20|177481.5|177391.5|177494.5|177404.5|177494.5|177404.5|177480|177390|29
1730903850000|2024-11-06 14:37:30|177491.5|177401.5|177484.5|177394.5|177491.5|177401.5|177480|177390|23
1730903860000|2024-11-06 14:37:40|177486|177396|177486|177396|177504.7|177414.7|177478.5|177388.5|25
1730903870000|2024-11-06 14:37:50|177485|177395|177487|177397|177492|177402|177483|177393|19
1730903880000|2024-11-06 14:38:00|177487.5|177397.5|177490.5|177400.5|177507.4|177417.4|177487|177397|24
1730903890000|2024-11-06 14:38:10|177489.5|177399.5|177473.7|177343.7|177489.5|177399.5|177444.3|177343.7|22
1730903900000|2024-11-06 14:38:20|177465|177335|177446.4|177356.4|177472.2|177382.2|177431.8|177327.3|36
1730903910000|2024-11-06 14:38:30|177443.4|177353.4|177448.4|177358.4|177456.9|177366.9|177431.7|177341.7|37
1730903920000|2024-11-06 14:38:40|177446.9|177356.9|177447.7|177357.7|177452|177362|177430.3|177340.3|28
1730903930000|2024-11-06 14:38:50|177444|177354|177447|177357|177453.9|177363.9|177434.3|177344.3|24
1730903940000|2024-11-06 14:39:00|177441.5|177351.5|177434.2|177344.2|177444.9|177354.9|177419.2|177329.2|36
1730903950000|2024-11-06 14:39:10|177433.7|177343.7|177423|177333|177433.7|177343.7|177423|177333|17
1730903960000|2024-11-06 14:39:20|177424.4|177334.4|177441.5|177351.5|177441.5|177351.5|177424.4|177334.4|20
1730903970000|2024-11-06 14:39:30|177437.9|177347.9|177435.5|177345.5|177444.4|177354.4|177417.7|177327.7|33
1730903980000|2024-11-06 14:39:40|177437|177347|177449.7|177359.7|177450.5|177360.5|177435.2|177345.2|23
1730903990000|2024-11-06 14:39:50|177449.4|177359.4|177467.7|177377.7|177469.7|177379.7|177448.5|177358.5|16
1730904000000|2024-11-06 14:40:00|177465.9|177375.9|177472.7|177382.7|177481.2|177391.2|177465.9|177375.9|27
1730904010000|2024-11-06 14:40:10|177467.4|177377.4|177477.4|177387.4|177484.7|177394.7|177465|177375|28
1730904020000|2024-11-06 14:40:20|177478.2|177388.2|177474.2|177384.2|177492|177402|177474.2|177384.2|24
1730904030000|2024-11-06 14:40:30|177473.9|177383.9|177471.5|177381.5|177474.5|177384.5|177459.5|177369.5|20
1730904040000|2024-11-06 14:40:40|177470|177380|177478.5|177388.5|177482.7|177392.7|177467.5|177377.5|28
1730904050000|2024-11-06 14:40:50|177481.7|177391.7|177478.5|177388.5|177485|177395|177472|177382|23
1730904060000|2024-11-06 14:41:00|177472.5|177382.5|177472.4|177342.4|177506.4|177396|177440.5|177329|32
1730904070000|2024-11-06 14:41:10|177476.7|177346.7|177462|177372|177476.7|177372|177445|177335.7|38
1730904080000|2024-11-06 14:41:20|177455|177365|177451.5|177361.5|177477|177387|177450.5|177360.5|30
1730904090000|2024-11-06 14:41:30|177452.2|177362.2|177451.4|177361.4|177457|177367|177446.4|177356.4|25
1730904100000|2024-11-06 14:41:40|177451.7|177361.7|177436|177346|177451.7|177361.7|177427.2|177337.2|29
1730904110000|2024-11-06 14:41:50|177435.5|177345.5|177447|177357|177449.2|177359.2|177434|177344|31
1730904120000|2024-11-06 14:42:00|177443|177353|177439.9|177349.9|177447.7|177357.7|177431.4|177341.4|25
1730904130000|2024-11-06 14:42:10|177433.4|177343.4|177432.5|177342.5|177435.5|177345.5|177430|177340|23
1730904140000|2024-11-06 14:42:20|177432|177342|177428|177338|177437.5|177347.5|177426.7|177336.7|19
1730904150000|2024-11-06 14:42:30|177432.7|177342.7|177353|177263|177433|177343|177353|177263|35
1730904160000|2024-11-06 14:42:40|177348.5|177258.5|177337.5|177247.5|177373.8|177258.5|177326.5|177220|33
1730904170000|2024-11-06 14:42:50|177340|177250|177336.7|177246.7|177373|177256.3|177336.7|177243|23
1730904180000|2024-11-06 14:43:00|177331.9|177241.9|177269.9|177179.9|177331.9|177241.9|177267.9|177177.9|31
1730904190000|2024-11-06 14:43:10|177267.4|177177.4|177268.5|177178.5|177274.2|177184.2|177264.9|177174.9|28
1730904200000|2024-11-06 14:43:20|177271.5|177181.5|177344|177214|177346|177216|177264.5|177166.3|25
1730904210000|2024-11-06 14:43:30|177346|177216|177318|177228|177350.3|177237.2|177317|177205.5|29
1730904220000|2024-11-06 14:43:40|177345.1|177215.1|177330.5|177240.5|177345.4|177241.5|177311|177209.4|25
1730904230000|2024-11-06 14:43:50|177332|177242|177316|177226|177338.3|177248.3|177314|177224|35
1730904240000|2024-11-06 14:44:00|177317.8|177227.8|177314.7|177224.7|177331.2|177241.2|177310.8|177220.8|30
1730904250000|2024-11-06 14:44:10|177311.5|177221.5|177326|177236|177332|177242|177311.5|177221.5|24
1730904260000|2024-11-06 14:44:20|177326.7|177236.7|177367.9|177237.9|177371.5|177241.5|177325.4|177228.4|36
1730904270000|2024-11-06 14:44:30|177370.2|177240.2|177342|177252|177370.9|177257.2|177340.4|177233.2|37
1730904280000|2024-11-06 14:44:40|177347.4|177257.4|177360.9|177230.9|177381.4|177291.4|177347.4|177230.9|26
1730904290000|2024-11-06 14:44:50|177360.8|177230.8|177360.9|177230.9|177376|177246|177356.9|177226.9|37
1730904300000|2024-11-06 14:45:00|177358.9|177228.9|177350.2|177220.2|177363.8|177233.8|177350.2|177220.2|35
1730904310000|2024-11-06 14:45:10|177351.5|177221.5|177352|177222|177354.2|177224.2|177348|177218|30
1730904320000|2024-11-06 14:45:20|177350|177220|177356|177226|177365.5|177235.5|177350|177220|35
1730904330000|2024-11-06 14:45:30|177355.7|177225.7|177353.4|177223.4|177359.7|177229.7|177347.5|177217.5|35
1730904340000|2024-11-06 14:45:40|177344.2|177214.2|177349.9|177219.9|177352.2|177222.2|177310.2|177208.2|27
1730904350000|2024-11-06 14:45:50|177350.9|177220.9|177351.8|177221.8|177365.3|177235.3|177345.7|177215.7|37
1730904360000|2024-11-06 14:46:00|177352.9|177222.9|177383.7|177253.7|177383.7|177253.7|177351.9|177221.9|34
1730904370000|2024-11-06 14:46:10|177387.4|177257.4|177361.7|177271.7|177387.4|177280.4|177356.2|177253.2|34
1730904380000|2024-11-06 14:46:20|177362.7|177272.7|177369|177279|177411.4|177321.4|177361|177271|34
1730904390000|2024-11-06 14:46:30|177387.9|177257.9|177367|177237|177387.9|177257.9|177361.5|177231.5|36
1730904400000|2024-11-06 14:46:40|177363.7|177233.7|177346.8|177216.8|177363.7|177256|177329.2|177216.8|36
1730904410000|2024-11-06 14:46:50|177344.8|177214.8|177325|177235|177346.2|177239|177322.5|177211.2|30
1730904420000|2024-11-06 14:47:00|177324.3|177234.3|177326.9|177236.9|177328.2|177238.2|177317.2|177227.2|34
1730904430000|2024-11-06 14:47:10|177325.9|177235.9|177326.2|177236.2|177326.8|177236.8|177321|177231|14
1730904440000|2024-11-06 14:47:20|177326.9|177236.9|177337.9|177247.9|177362.2|177272.2|177316.2|177218.5|32
1730904450000|2024-11-06 14:47:30|177333.8|177243.8|177352.9|177262.9|177352.9|177262.9|177330.9|177240.9|26
1730904460000|2024-11-06 14:47:40|177348|177258|177357|177267|177387.7|177297.7|177348|177258|24
1730904470000|2024-11-06 14:47:50|177375.9|177245.9|177389.9|177299.9|177389.9|177299.9|177365.7|177245.9|30
1730904480000|2024-11-06 14:48:00|177389.2|177299.2|177393|177303|177394|177304|177379.7|177289.7|28
1730904490000|2024-11-06 14:48:10|177391.7|177301.7|177342.5|177252.5|177393|177303|177336.2|177246.2|25
1730904500000|2024-11-06 14:48:20|177344.2|177254.2|177334.5|177244.5|177345.8|177255.8|177314.2|177224.2|32
1730904510000|2024-11-06 14:48:30|177331.8|177241.8|177320.5|177230.5|177343.4|177253.4|177317.5|177227.5|28
1730904520000|2024-11-06 14:48:40|177322|177232|177321.5|177231.5|177331.7|177241.7|177315.1|177225.1|24
1730904530000|2024-11-06 14:48:50|177323.3|177233.3|177353.2|177263.2|177354.7|177264.7|177313.9|177223.9|34
1730904540000|2024-11-06 14:49:00|177352.4|177262.4|177339.9|177249.9|177352.4|177262.4|177334|177244|29
1730904550000|2024-11-06 14:49:10|177349.5|177259.5|177392.2|177302.2|177394.5|177304.5|177341.2|177251.2|31
1730904560000|2024-11-06 14:49:20|177391.8|177301.8|177387.4|177297.4|177395.7|177305.7|177385.5|177295.5|25
1730904570000|2024-11-06 14:49:30|177387|177297|177399.5|177309.5|177405|177315|177387|177297|25
1730904580000|2024-11-06 14:49:40|177400.2|177310.2|177411.3|177321.3|177415|177325|177395.9|177305.9|30
1730904590000|2024-11-06 14:49:50|177409.7|177319.7|177397|177307|177409.7|177319.7|177395|177305|20
1730904600000|2024-11-06 14:50:00|177395.4|177305.4|177394|177304|177402.5|177307.4|177373.5|177263.5|26
1730904610000|2024-11-06 14:50:10|177391.9|177301.9|177467.2|177377.2|177469.4|177379.4|177387.4|177297.4|31
1730904620000|2024-11-06 14:50:20|177467.9|177377.9|177480.5|177390.5|177481.9|177391.9|177466.8|177376.8|24
1730904630000|2024-11-06 14:50:30|177479.7|177389.7|177476|177386|177479.7|177389.7|177471|177381|23
1730904640000|2024-11-06 14:50:40|177476.4|177386.4|177463.7|177373.7|177482.3|177392.3|177463.7|177373.7|27
1730904650000|2024-11-06 14:50:50|177464|177374|177465.2|177375.2|177472.3|177382.3|177462.8|177372.8|25
1730904660000|2024-11-06 14:51:00|177461.8|177371.8|177457.8|177367.8|177470.8|177380.8|177456.2|177366.2|29
1730904670000|2024-11-06 14:51:10|177455.5|177365.5|177467.7|177377.7|177468|177378|177455.5|177365.5|26
1730904680000|2024-11-06 14:51:20|177467.4|177377.4|177468.9|177378.9|177469.9|177379.9|177462.5|177372.5|23
1730904690000|2024-11-06 14:51:30|177469.2|177379.2|177462.4|177372.4|177469.2|177379.2|177457|177367|27
1730904700000|2024-11-06 14:51:40|177463|177373|177468.5|177378.5|177475.2|177385.2|177458.4|177368.4|28
1730904710000|2024-11-06 14:51:50|177468.3|177378.3|177485|177395|177485|177395|177466.4|177376.4|25
1730904720000|2024-11-06 14:52:00|177484|177394|177483|177393|177486|177396|177481.4|177391.4|23
1730904730000|2024-11-06 14:52:10|177483.7|177393.7|177472.7|177382.7|177487.7|177397.7|177472.7|177382.7|23
1730904740000|2024-11-06 14:52:20|177473|177383|177457.9|177367.9|177477.5|177387.5|177447.8|177357.8|26
1730904750000|2024-11-06 14:52:30|177458.9|177368.9|177454.2|177364.2|177458.9|177368.9|177446.5|177356.5|21
1730904760000|2024-11-06 14:52:40|177454.5|177364.5|177447.3|177357.3|177465.4|177375.4|177444.5|177354.5|21
1730904770000|2024-11-06 14:52:50|177481|177391|177475|177385|177481|177391|177468.7|177378.7|28
1730904780000|2024-11-06 14:53:00|177474.4|177384.4|177476.7|177386.7|177476.7|177386.7|177469.7|177379.7|13
1730904790000|2024-11-06 14:53:10|177477|177387|177479|177389|177479.4|177389.4|177476|177386|19
1730904800000|2024-11-06 14:53:20|177479.7|177389.7|177481.7|177391.7|177484|177394|177478.7|177388.7|15
1730904810000|2024-11-06 14:53:30|177481.3|177391.3|177478|177388|177483.7|177393.7|177478|177388|18
1730904820000|2024-11-06 14:53:40|177479|177389|177475.3|177385.3|177484.4|177394.4|177475.3|177385.3|25
1730904830000|2024-11-06 14:53:50|177476.4|177386.4|177485.4|177395.4|177487.2|177397.2|177476.4|177386.4|22
1730904840000|2024-11-06 14:54:00|177483.4|177393.4|177486.4|177396.4|177492.5|177402.5|177477.5|177387.5|20
1730904850000|2024-11-06 14:54:10|177487|177397|177442.5|177312.5|177488.3|177398.3|177438.5|177312.5|29
1730904860000|2024-11-06 14:54:20|177436|177306|177424|177334|177457|177367|177397|177306|28
1730904870000|2024-11-06 14:54:30|177451|177361|177425|177295|177498.3|177381.5|177416.5|177294.5|32
1730904880000|2024-11-06 14:54:40|177422.4|177292.4|177427|177297|177437|177307|177415.2|177285.2|29
1730904890000|2024-11-06 14:54:50|177425.7|177295.7|177410.4|177280.4|177432.7|177310.9|177390.8|177277.5|33
1730904900000|2024-11-06 14:55:00|177380.3|177290.3|177409.2|177279.2|177411.9|177293.5|177376.5|177260.8|36
1730904910000|2024-11-06 14:55:10|177418.5|177288.5|177403.4|177313.4|177439.9|177313.4|177403.4|177280|34
1730904920000|2024-11-06 14:55:20|177403.3|177313.3|177434|177304|177434|177319|177402.5|177281.7|21
1730904930000|2024-11-06 14:55:30|177414.5|177324.5|177431.5|177341.5|177450.5|177345.8|177403.5|177303.9|34
1730904940000|2024-11-06 14:55:40|177429|177339|177421.8|177331.8|177432|177342|177419.3|177329.3|30
1730904950000|2024-11-06 14:55:50|177421.3|177331.3|177445.9|177355.9|177445.9|177355.9|177420|177330|28
1730904960000|2024-11-06 14:56:00|177447.2|177357.2|177444.4|177314.4|177469.5|177358|177443.5|177313.5|34
1730904970000|2024-11-06 14:56:10|177446|177316|177424.5|177334.5|177450.4|177340.2|177412.9|177316|25
1730904980000|2024-11-06 14:56:20|177430.2|177340.2|177455.4|177325.4|177455.7|177341.8|177427.2|177321.2|26
1730904990000|2024-11-06 14:56:30|177456.7|177326.7|177413.2|177323.2|177456.9|177326.9|177406.2|177313.9|18
1730905000000|2024-11-06 14:56:40|177413.5|177323.5|177444|177314|177445.7|177331.8|177413.5|177305|16
1730905010000|2024-11-06 14:56:50|177437.7|177307.7|177444.9|177314.9|177446.9|177316.9|177434.9|177304.9|18
1730905020000|2024-11-06 14:57:00|177444.3|177314.3|177416.5|177326.5|177448.2|177326.5|177413.2|177305.5|15
1730905030000|2024-11-06 14:57:10|177417.5|177327.5|177351.3|177221.3|177418.7|177328.7|177336.3|177221.3|26
1730905040000|2024-11-06 14:57:20|177360.1|177230.1|177356.4|177226.4|177371.1|177241.1|177355.9|177225.9|27
1730905050000|2024-11-06 14:57:30|177352.4|177222.4|177367.1|177237.1|177367.1|177237.1|177345.6|177215.6|16
1730905060000|2024-11-06 14:57:40|177365.8|177235.8|177343|177213|177370.4|177240.4|177341.5|177211.5|18
1730905070000|2024-11-06 14:57:50|177341.5|177211.5|177362.5|177232.5|177388.5|177263.2|177341.5|177211.5|31
1730905080000|2024-11-06 14:58:00|177364.5|177234.5|177385|177295|177403.2|177295|177310.5|177209|40
1730905090000|2024-11-06 14:58:10|177382.2|177292.2|177408.5|177278.5|177411|177295.7|177377|177262.9|31
1730905100000|2024-11-06 14:58:20|177407.5|177277.5|177389.8|177259.8|177424.5|177294.5|177380.5|177254.2|32
1730905110000|2024-11-06 14:58:30|177390|177260|177377.5|177287.5|177390|177291.5|177372.7|177260|19
1730905120000|2024-11-06 14:58:40|177377.2|177287.2|177378|177288|177392.3|177302.3|177375.7|177285.7|28
1730905130000|2024-11-06 14:58:50|177377.7|177287.7|177369|177279|177378|177288|177362|177272|17
1730905140000|2024-11-06 14:59:00|177383|177293|177379.7|177289.7|177393.2|177303.2|177377.9|177287.9|18
1730905150000|2024-11-06 14:59:10|177379.4|177289.4|177382.4|177292.4|177383.4|177293.4|177373.9|177283.9|19
1730905160000|2024-11-06 14:59:20|177382.7|177292.7|177384.5|177294.5|177392.4|177302.4|177365.8|177275.8|31
1730905170000|2024-11-06 14:59:30|177378.2|177288.2|177385.9|177295.9|177385.9|177295.9|177372.8|177282.8|10
1730905180000|2024-11-06 14:59:40|177382.5|177292.5|177412.9|177322.9|177412.9|177322.9|177379.5|177289.5|20
1730905190000|2024-11-06 14:59:50|177413.5|177323.5|177397.5|177307.5|177416.2|177326.2|177395.7|177305.7|20
1730905200000|2024-11-06 15:00:00|177385|177295|177366.3|177276.3|177385|177295|177366.3|177276.3|25
1730905210000|2024-11-06 15:00:10|177366.8|177276.8|177347|177257|177366.8|177276.8|177342|177252|16
1730905220000|2024-11-06 15:00:20|177348.5|177258.5|177347|177257|177355.5|177265.5|177343.7|177253.7|23
1730905230000|2024-11-06 15:00:30|177342.4|177252.4|177363.3|177273.3|177374.8|177284.8|177338.5|177248.5|25
1730905240000|2024-11-06 15:00:40|177368.8|177278.8|177299|177209|177368.8|177278.8|177292.8|177202.8|28
1730905250000|2024-11-06 15:00:50|177298.8|177208.8|177239|177149|177300.2|177210.2|177239|177135.2|34
1730905260000|2024-11-06 15:01:00|177228.9|177138.9|177212.4|177082.4|177240.3|177150.3|177205.7|177075.7|35
1730905270000|2024-11-06 15:01:10|177212.7|177082.7|177189|177059|177226.2|177096.2|177189|177059|32
1730905280000|2024-11-06 15:01:20|177188.9|177058.9|177116.8|177026.8|177203.5|177073.5|177115.3|177025.3|30
1730905290000|2024-11-06 15:01:30|177122.5|177032.5|177143.7|177053.7|177177|177057.4|177120.8|177030.8|33
1730905300000|2024-11-06 15:01:40|177144|177054|177158.7|177028.7|177184.7|177061.9|177129.7|177015.8|39
1730905310000|2024-11-06 15:01:50|177175.3|177045.3|177132.3|177042.3|177185.5|177057.2|177130.9|177023.2|39
1730905320000|2024-11-06 15:02:00|177135|177045|177239|177109|177251.3|177121.3|177135|177045|38
1730905330000|2024-11-06 15:02:10|177239.5|177109.5|177238.3|177108.3|177242.5|177112.5|177190|177069|29
1730905340000|2024-11-06 15:02:20|177247.7|177117.7|177212.3|177122.3|177253.2|177123.2|177207.3|177077.3|33
1730905350000|2024-11-06 15:02:30|177211.9|177121.9|177194|177064|177249|177141.5|177189.8|177059.8|33
1730905360000|2024-11-06 15:02:40|177168.5|177038.5|177170.5|177080.5|177199.1|177092.1|177168.2|177038.5|34
1730905370000|2024-11-06 15:02:50|177176.2|177086.2|177159.2|177069.2|177180|177090|177152.2|177062.2|35
1730905380000|2024-11-06 15:03:00|177160.2|177070.2|177156.7|177066.7|177172|177082|177153.7|177063.7|37
1730905390000|2024-11-06 15:03:10|177156|177066|177160|177070|177174.7|177084.7|177152|177062|35
1730905400000|2024-11-06 15:03:20|177160.5|177070.5|177179.5|177049.5|177182.8|177090|177159.2|177049.5|33
1730905410000|2024-11-06 15:03:30|177180.9|177050.9|177159.2|177069.2|177181.5|177080.5|177155.5|177050.7|34
1730905420000|2024-11-06 15:03:40|177158.5|177068.5|177109.8|177019.8|177162.2|177072.2|177095.7|177005.7|34
1730905430000|2024-11-06 15:03:50|177106|177016|177104|177014|177110.2|177020.2|177102|177012|28
1730905440000|2024-11-06 15:04:00|177221.7|177091.7|177202.8|177072.8|177221.7|177091.7|177191.5|177061.5|33
1730905450000|2024-11-06 15:04:10|177204.3|177074.3|177255.8|177125.8|177273.4|177143.4|177204.3|177074.3|35
1730905460000|2024-11-06 15:04:20|177262.7|177132.7|177261|177171|177280|177171|177253|177132.7|22
1730905470000|2024-11-06 15:04:30|177261.2|177171.2|177285.4|177195.4|177285.4|177195.4|177261.2|177171.2|28
1730905480000|2024-11-06 15:04:40|177285.9|177195.9|177240.8|177150.8|177286.2|177196.2|177240.5|177150.5|21
1730905490000|2024-11-06 15:04:50|177253.7|177163.7|177260.5|177170.5|177268.2|177178.2|177252.7|177162.7|21
1730905500000|2024-11-06 15:05:00|177258|177168|177261|177171|177279|177189|177252.5|177162.5|26
1730905510000|2024-11-06 15:05:10|177264|177174|177267.4|177177.4|177273|177183|177256.9|177166.9|24
1730905520000|2024-11-06 15:05:20|177258.5|177168.5|177270.2|177180.2|177283.9|177193.9|177257|177167|23
1730905530000|2024-11-06 15:05:30|177269.7|177179.7|177286.3|177196.3|177287.2|177197.2|177268.3|177178.3|17
1730905540000|2024-11-06 15:05:40|177287.2|177197.2|177279.9|177189.9|177287.2|177197.2|177271.3|177181.3|18
1730905550000|2024-11-06 15:05:50|177278.8|177188.8|177284.5|177194.5|177287|177197|177278.5|177188.5|21
1730905560000|2024-11-06 15:06:00|177281.2|177191.2|177284|177194|177284.5|177194.5|177278.9|177188.9|15
1730905570000|2024-11-06 15:06:10|177286|177196|177274.5|177184.5|177288.8|177198.8|177268.8|177178.8|16
1730905580000|2024-11-06 15:06:20|177276.4|177186.4|177220|177130|177276.4|177186.4|177216.2|177116.5|27
1730905590000|2024-11-06 15:06:30|177220.5|177130.5|177213.5|177123.5|177224|177134|177210|177120|21
1730905600000|2024-11-06 15:06:40|177213|177123|177208.5|177118.5|177228.7|177138.7|177208.5|177118.5|27
1730905610000|2024-11-06 15:06:50|177207|177117|177213|177123|177214.5|177124.5|177198.7|177108.7|23
1730905620000|2024-11-06 15:07:00|177212.5|177122.5|177222.5|177132.5|177234|177144|177211|177121|23
1730905630000|2024-11-06 15:07:10|177212.4|177122.4|177204.7|177114.7|177223|177133|177204.7|177114.7|23
1730905640000|2024-11-06 15:07:20|177211.9|177121.9|177201.4|177111.4|177212.2|177122.2|177200.9|177110.9|11
1730905650000|2024-11-06 15:07:30|177200|177110|177133.9|177003.9|177200|177110|177102|176988.9|22
1730905660000|2024-11-06 15:07:40|177125.2|176995.2|177090.6|176960.6|177127.3|176997.3|177089|176959|36
1730905670000|2024-11-06 15:07:50|177084.4|176954.4|177073.4|176983.4|177084.4|176988.2|177060.7|176949.2|29
1730905680000|2024-11-06 15:08:00|177071.9|176981.9|177033.5|176943.5|177071.9|176981.9|177024.2|176934.2|35
1730905690000|2024-11-06 15:08:10|177031.5|176941.5|177023.7|176933.7|177031.5|176941.5|177003.4|176913.4|35
1730905700000|2024-11-06 15:08:20|177021|176931|177006.7|176916.7|177037.6|176947.6|177003.9|176913.9|33
1730905710000|2024-11-06 15:08:30|177014.8|176924.8|176958|176828|177017.4|176927.4|176915.5|176815.7|38
1730905720000|2024-11-06 15:08:40|176959|176829|176923.7|176793.7|176968.5|176847.5|176917.5|176789|38
1730905730000|2024-11-06 15:08:50|176925.4|176795.4|176882.5|176792.5|176929.7|176803.3|176878|176767|35
1730905740000|2024-11-06 15:09:00|176931.5|176801.5|176938.5|176808.5|176939.2|176810|176900|176787.8|37
1730905750000|2024-11-06 15:09:10|176941.5|176811.5|176946.9|176856.9|176957|176859.8|176930.7|176811.5|35
1730905760000|2024-11-06 15:09:20|176942.7|176852.7|176941.4|176851.4|176942.7|176852.7|176930|176840|40
1730905770000|2024-11-06 15:09:30|176944|176854|176879.4|176749.4|176968|176878|176875.4|176745.4|33
1730905780000|2024-11-06 15:09:40|176879|176749|176895.2|176765.2|176900|176770|176872.4|176742.4|34
1730905790000|2024-11-06 15:09:50|176895|176765|176885|176755|176895|176765|176884.3|176754.3|34
1730905800000|2024-11-06 15:10:00|176889|176759|176810.7|176680.7|176889|176759|176807|176668.7|39
1730905810000|2024-11-06 15:10:10|176803.7|176673.7|176829.5|176699.5|176843.4|176713.4|176799.5|176669.5|37
1730905820000|2024-11-06 15:10:20|176829.4|176699.4|176848|176718|176873.7|176753.9|176806.7|176673.7|36
1730905830000|2024-11-06 15:10:30|176840.9|176710.9|176791|176661|176845.7|176733.5|176791|176661|33
1730905840000|2024-11-06 15:10:40|176794|176664|176788.5|176698.5|176803.9|176700.9|176770.2|176660.3|28
1730905850000|2024-11-06 15:10:50|176782.9|176692.9|176901.7|176771.7|176901.7|176771.7|176779|176689|34
1730905860000|2024-11-06 15:11:00|176943|176734.5|176921|176791|176962|176791|176901|176734.5|36
1730905870000|2024-11-06 15:11:10|176922|176792|176870|176740|176923.8|176793.8|176868.9|176738.9|30
1730905880000|2024-11-06 15:11:20|176871.7|176741.7|176913.8|176783.8|176969|176790.3|176853|176735.7|33
1730905890000|2024-11-06 15:11:30|176914.3|176784.3|176911.2|176781.2|176915.2|176785.2|176897.4|176767.4|35
1730905900000|2024-11-06 15:11:40|176910.8|176780.8|176920.4|176790.4|176920.4|176806|176892.5|176774.9|37
1730905910000|2024-11-06 15:11:50|176916.2|176786.2|176886|176756|176951.7|176810.7|176885|176735.7|35
1730905920000|2024-11-06 15:12:00|176888|176758|176916.5|176786.5|176965|176815.7|176846.9|176710|38
1730905930000|2024-11-06 15:12:10|176916.8|176786.8|176933.9|176803.9|176935.7|176807|176861.5|176771.5|33
1730905940000|2024-11-06 15:12:20|176935|176805|176860.2|176770.2|176950.2|176805|176859.8|176744.9|35
1730905950000|2024-11-06 15:12:30|176859.5|176769.5|176863.5|176773.5|176873.7|176783.7|176850.6|176760.6|33
1730905960000|2024-11-06 15:12:40|176862|176772|176855.7|176765.7|176870.6|176780.6|176848|176758|29
1730905970000|2024-11-06 15:12:50|176847.5|176757.5|176815.5|176725.5|176847.5|176757.5|176814|176724|12
1730905980000|2024-11-06 15:13:00|176808.9|176718.9|176853.6|176763.6|176865.1|176775.1|176808|176718|31
1730905990000|2024-11-06 15:13:10|176855.4|176765.4|176854|176764|176865.5|176775.5|176841.3|176751.3|35
1730906000000|2024-11-06 15:13:20|176855|176765|176839.7|176749.7|176860.5|176770.5|176829.3|176739.3|30
1730906010000|2024-11-06 15:13:30|176836.2|176746.2|176811|176721|176836.2|176746.2|176805.4|176715.4|30
1730906020000|2024-11-06 15:13:40|176812.5|176722.5|176815|176725|176819.7|176729.7|176808.9|176718.9|28
1730906030000|2024-11-06 15:13:50|176813.4|176723.4|176825.2|176735.2|176839.2|176749.2|176813.4|176723.4|30
1730906040000|2024-11-06 15:14:00|176826.2|176736.2|176825|176735|176829|176739|176819.7|176729.7|21
1730906050000|2024-11-06 15:14:10|176825.4|176735.4|176813|176723|176826.2|176736.2|176810|176720|18
1730906060000|2024-11-06 15:14:20|176812.5|176722.5|176824.9|176734.9|176824.9|176734.9|176806.2|176716.2|20
1730906070000|2024-11-06 15:14:30|176825.5|176735.5|176817.4|176727.4|176836.5|176746.5|176816|176726|33
1730906080000|2024-11-06 15:14:40|176818.7|176728.7|176852.5|176762.5|176852.5|176762.5|176818.7|176728.7|28
1730906090000|2024-11-06 15:14:50|176854.5|176764.5|176839.9|176749.9|176869.4|176764.5|176837.1|176739.1|29
1730906100000|2024-11-06 15:15:00|176845|176755|176836.2|176746.2|176860.4|176770.4|176832|176742|28
1730906110000|2024-11-06 15:15:10|176839.5|176749.5|176831.5|176741.5|176841.8|176751.8|176810.5|176720.5|26
1730906120000|2024-11-06 15:15:20|176830.2|176740.2|176850.3|176760.3|176858.5|176768.5|176825.5|176735.5|25
1730906130000|2024-11-06 15:15:30|176844.8|176754.8|176855.8|176765.8|176859.2|176769.2|176838.6|176748.6|27
1730906140000|2024-11-06 15:15:40|176853.8|176763.8|176847.4|176757.4|176853.8|176763.8|176837|176747|7
1730906150000|2024-11-06 15:15:50|176845.2|176755.2|176845.7|176755.7|176851.5|176761.5|176823.5|176733.5|15
1730906160000|2024-11-06 15:16:00|176846.7|176756.7|176868.7|176778.7|176879.7|176789.7|176846.7|176756.7|30
1730906170000|2024-11-06 15:16:10|176869.5|176779.5|176856.9|176766.9|176876.3|176786.3|176855|176765|31
1730906180000|2024-11-06 15:16:20|176856|176766|176803.5|176713.5|176856|176766|176793|176703|28
1730906190000|2024-11-06 15:16:30|176806.2|176716.2|176808|176718|176827.5|176737.5|176802.5|176712.5|33
1730906200000|2024-11-06 15:16:40|176811.4|176721.4|176853.9|176763.9|176860.4|176770.4|176810|176720|26
1730906210000|2024-11-06 15:16:50|176854.4|176764.4|176837.7|176747.7|176856.4|176766.4|176834.7|176744.7|22
1730906220000|2024-11-06 15:17:00|176835.4|176745.4|176843.4|176753.4|176843.4|176753.4|176817.5|176727.5|23
1730906230000|2024-11-06 15:17:10|176843.7|176753.7|176846.2|176756.2|176853.9|176763.9|176839.2|176749.2|18
1730906240000|2024-11-06 15:17:20|176846.5|176756.5|176832|176742|176848.2|176758.2|176830.4|176740.4|19
1730906250000|2024-11-06 15:17:30|176833|176743|176830.4|176740.4|176851.7|176761.7|176830|176740|19
1730906260000|2024-11-06 15:17:40|176829.4|176739.4|176788.4|176698.4|176829.4|176739.4|176775.9|176685.9|23
1730906270000|2024-11-06 15:17:50|176789|176699|176797|176707|176799.5|176709.5|176789|176699|23
1730906280000|2024-11-06 15:18:00|176791|176701|176781|176691|176799.5|176709.5|176778.5|176688.5|29
1730906290000|2024-11-06 15:18:10|176782|176692|176785|176695|176788.7|176698.7|176782|176692|15
1730906300000|2024-11-06 15:18:20|176783|176693|176782.5|176692.5|176793|176703|176781.2|176691.2|26
1730906310000|2024-11-06 15:18:30|176802.7|176672.7|176797.2|176667.2|176810.2|176680.2|176797.2|176667.2|20
1730906320000|2024-11-06 15:18:40|176802.7|176672.7|176796.2|176666.2|176807|176677|176795.5|176665.5|27
1730906330000|2024-11-06 15:18:50|176794.5|176664.5|176812|176682|176814.2|176684.2|176794.5|176664.5|26
1730906340000|2024-11-06 15:19:00|176811.3|176681.3|176817|176687|176824|176694|176808.9|176678.9|29
1730906350000|2024-11-06 15:19:10|176817.8|176687.8|176829|176699|176831|176701|176817.8|176687.8|30
1730906360000|2024-11-06 15:19:20|176828.4|176698.4|176811.5|176681.5|176828.5|176698.5|176810.9|176680.9|18
1730906370000|2024-11-06 15:19:30|176809.8|176679.8|176802.8|176672.8|176809.8|176679.8|176802|176672|16
1730906380000|2024-11-06 15:19:40|176802.2|176672.2|176798|176668|176802.2|176672.2|176796.7|176666.7|12
1730906390000|2024-11-06 15:19:50|176798.3|176668.3|176789.4|176659.4|176798.5|176668.5|176724|176634|21
1730906400000|2024-11-06 15:20:00|176790|176660|176792.3|176662.3|176796.7|176666.7|176790|176660|17
1730906410000|2024-11-06 15:20:10|176788.8|176658.8|176783.5|176653.5|176796|176666|176783.5|176653.5|10
1730906420000|2024-11-06 15:20:20|176783|176653|176767.8|176677.8|176785.3|176677.8|176738.5|176648.5|14
1730906430000|2024-11-06 15:20:30|176766.5|176676.5|176727.8|176597.8|176766.5|176676.5|176698.8|176584.4|12
1730906440000|2024-11-06 15:20:40|176721.8|176591.8|176711.5|176581.5|176727|176621.9|176692.5|176577.2|31
1730906450000|2024-11-06 15:20:50|176712.4|176582.4|176708.3|176578.3|176721.6|176591.6|176706.5|176576.5|29
1730906460000|2024-11-06 15:21:00|176706.5|176576.5|176724.8|176594.8|176726.5|176596.5|176705.8|176575.8|28
1730906470000|2024-11-06 15:21:10|176720.3|176590.3|176721.7|176591.7|176723|176593|176712.5|176582.5|26
1730906480000|2024-11-06 15:21:20|176721.4|176591.4|176732.5|176602.5|176735.9|176605.9|176719.3|176589.3|20
1730906490000|2024-11-06 15:21:30|176733.5|176603.5|176714.7|176584.7|176733.5|176603.5|176713.5|176583.5|20
1730906500000|2024-11-06 15:21:40|176714.8|176584.8|176724|176594|176731|176601|176714.8|176584.8|26
1730906510000|2024-11-06 15:21:50|176723.9|176593.9|176717.9|176587.9|176725.7|176595.7|176714.7|176584.7|22
1730906520000|2024-11-06 15:22:00|176716|176586|176717|176587|176717|176587|176708.5|176578.5|20
1730906530000|2024-11-06 15:22:10|176716.8|176586.8|176696.3|176606.3|176728.8|176612|176696|176586.8|22
1730906540000|2024-11-06 15:22:20|176696.5|176606.5|176719.8|176629.8|176719.8|176629.8|176696.5|176606.5|25
1730906550000|2024-11-06 15:22:30|176719|176629|176743.8|176613.8|176743.8|176629|176719|176599.5|23
1730906560000|2024-11-06 15:22:40|176743.3|176613.3|176743|176613|176746.9|176616.9|176739|176609|20
1730906570000|2024-11-06 15:22:50|176744|176614|176747.5|176617.5|176748.4|176618.4|176735.1|176605.1|17
1730906580000|2024-11-06 15:23:00|176756|176626|176764.5|176634.5|176768.5|176638.5|176748.9|176618.9|33
1730906590000|2024-11-06 15:23:10|176762.2|176632.2|176768.5|176678.5|176792|176679|176762.2|176632.2|19
1730906600000|2024-11-06 15:23:20|176813|176723|176788.4|176698.4|176813|176723|176782|176663|27
1730906610000|2024-11-06 15:23:30|176788|176698|176783.9|176693.9|176791.2|176701.2|176772.4|176682.4|22
1730906620000|2024-11-06 15:23:40|176784.2|176694.2|176775.3|176685.3|176785.4|176695.4|176761.8|176671.8|26
1730906630000|2024-11-06 15:23:50|176776|176686|176781|176691|176783.5|176693.5|176762.8|176672.8|18
1730906640000|2024-11-06 15:24:00|176780.5|176690.5|176776|176686|176785.5|176695.5|176764.8|176674.8|18
1730906650000|2024-11-06 15:24:10|176778|176688|176792.2|176702.2|176797.7|176707.7|176771.5|176681.5|19
1730906660000|2024-11-06 15:24:20|176798.3|176708.3|176787.5|176697.5|176820.7|176709.9|176781.2|176675.7|31
1730906670000|2024-11-06 15:24:30|176790.5|176700.5|176788.5|176698.5|176800.5|176710.5|176784.5|176694.5|35
1730906680000|2024-11-06 15:24:40|176791.2|176701.2|176826.5|176736.5|176850|176740|176791.2|176701.2|22
1730906690000|2024-11-06 15:24:50|176826.9|176736.9|176833.4|176743.4|176833.4|176743.4|176820.4|176730.4|19
1730906700000|2024-11-06 15:25:00|176833|176743|176833|176743|176834.4|176744.4|176832.7|176742.7|6
1730906710000|2024-11-06 15:25:10|176833.3|176743.3|176834.7|176744.7|176839.7|176749.7|176832.4|176742.4|12
1730906720000|2024-11-06 15:25:20|176835.3|176745.3|176840.7|176750.7|176840.7|176750.7|176835|176745|12
1730906730000|2024-11-06 15:25:30|176840.3|176750.3|176837|176747|176843.5|176753.5|176837|176747|13
1730906740000|2024-11-06 15:25:40|176834.3|176744.3|176840.9|176750.9|176843.5|176753.5|176834.2|176744.2|11
1730906750000|2024-11-06 15:25:50|176840.5|176750.5|176837.4|176747.4|176840.5|176750.5|176831|176741|22
1730906760000|2024-11-06 15:26:00|176836.7|176746.7|176817.3|176727.3|176836.7|176746.7|176817.3|176727.3|24
1730906770000|2024-11-06 15:26:10|176809|176719|176822.5|176732.5|176824.9|176734.9|176808.3|176718.3|28
1730906780000|2024-11-06 15:26:20|176823.2|176733.2|176818.3|176728.3|176826.7|176736.7|176816.4|176726.4|27
1730906790000|2024-11-06 15:26:30|176818.7|176728.7|176889.4|176799.4|176901.4|176799.5|176817.7|176727.7|33
1730906800000|2024-11-06 15:26:40|176888.7|176798.7|176882.3|176792.3|176892.2|176802.2|176882.3|176792.3|24
1730906810000|2024-11-06 15:26:50|176881.4|176791.4|176888.7|176798.7|176907.5|176804.5|176871.7|176773.5|33
1730906820000|2024-11-06 15:27:00|176886.7|176796.7|176887.2|176797.2|176892.5|176802.5|176882.5|176792.5|31
1730906830000|2024-11-06 15:27:10|176881.5|176791.5|176893.4|176803.4|176900.7|176810.7|176881.5|176791.5|32
1730906840000|2024-11-06 15:27:20|176891.2|176801.2|176891.8|176801.8|176897.2|176807.2|176887.5|176797.5|26
1730906850000|2024-11-06 15:27:30|176891.4|176801.4|176861.8|176771.8|176892.4|176802.4|176861.8|176771.8|33
1730906860000|2024-11-06 15:27:40|176865.4|176775.4|176871.7|176741.7|176879.9|176775.4|176857|176741.7|25
1730906870000|2024-11-06 15:27:50|176874|176744|176819.7|176729.7|176874|176744|176816.4|176726.4|31
1730906880000|2024-11-06 15:28:00|176742.2|176652.2|176763|176633|176774.7|176659.7|176711.2|176614.4|32
1730906890000|2024-11-06 15:28:10|176757.8|176627.8|176707.5|176617.5|176757.8|176627.8|176702.4|176595.7|27
1730906900000|2024-11-06 15:28:20|176708.2|176618.2|176689.2|176599.2|176708.5|176618.5|176684.2|176594.2|31
1730906910000|2024-11-06 15:28:30|176690|176600|176709|176579|176722.5|176604.7|176687.7|176568|26
1730906920000|2024-11-06 15:28:40|176705|176575|176674.3|176544.3|176709|176579|176672.8|176542.8|31
1730906930000|2024-11-06 15:28:50|176674|176544|176657.5|176567.5|176680|176568.3|176654.5|176544|22
1730906940000|2024-11-06 15:29:00|176656.8|176566.8|176646.7|176556.7|176673.5|176566.8|176637.9|176535.7|31
1730906950000|2024-11-06 15:29:10|176645.7|176555.7|176661.5|176571.5|176661.5|176571.5|176638.5|176548.5|34
1730906960000|2024-11-06 15:29:20|176653.2|176563.2|176649.2|176559.2|176657.7|176567.7|176644.5|176554.5|26
1730906970000|2024-11-06 15:29:30|176645.5|176555.5|176640|176550|176657.5|176567.5|176640|176550|22
1730906980000|2024-11-06 15:29:40|176639|176549|176632.4|176542.4|176639|176549|176626|176536|27
1730906990000|2024-11-06 15:29:50|176628|176538|176556.2|176466.2|176628|176538|176553.8|176463.8|30
1730907000000|2024-11-06 15:30:00|176550.2|176460.2|176534|176444|176569.7|176479.7|176532|176433.5|31
1730907010000|2024-11-06 15:30:10|176530|176440|176595.7|176465.7|176597.2|176467.2|176527.2|176437.2|30
1730907020000|2024-11-06 15:30:20|176595.3|176465.3|176555.8|176465.8|176605.5|176479.5|176540.7|176447|38
1730907030000|2024-11-06 15:30:30|176594.7|176464.7|176587.9|176497.9|176618|176517.5|176582|176460.4|35
1730907040000|2024-11-06 15:30:40|176590.7|176500.7|176567.7|176477.7|176590.7|176500.7|176567.2|176477.2|32
1730907050000|2024-11-06 15:30:50|176568.3|176478.3|176556.2|176466.2|176576|176486|176553|176463|33
1730907060000|2024-11-06 15:31:00|176557.9|176467.9|176555.5|176465.5|176561.9|176471.9|176552|176462|33
1730907070000|2024-11-06 15:31:10|176553|176463|176532.7|176442.7|176575.3|176466.8|176531.8|176425.5|38
1730907080000|2024-11-06 15:31:20|176533.3|176443.3|176540|176450|176540.7|176450.7|176533.3|176443.3|27
1730907090000|2024-11-06 15:31:30|176534.3|176444.3|176490|176400|176537.7|176447.7|176490|176400|25
1730907100000|2024-11-06 15:31:40|176490.5|176400.5|176522|176432|176522.4|176432.4|176486|176396|31
1730907110000|2024-11-06 15:31:50|176522.5|176432.5|176540.9|176450.9|176543.7|176453.7|176522.2|176432.2|30
1730907120000|2024-11-06 15:32:00|176536.5|176446.5|176535|176445|176563|176453.9|176529.7|176419.3|30
1730907130000|2024-11-06 15:32:10|176535.2|176445.2|176536|176446|176536.5|176446.5|176530.9|176440.9|20
1730907140000|2024-11-06 15:32:20|176535.9|176445.9|176543|176453|176543.3|176453.3|176535.9|176445.9|20
1730907150000|2024-11-06 15:32:30|176543.2|176453.2|176536.9|176446.9|176543.2|176453.2|176534.7|176444.7|11
1730907160000|2024-11-06 15:32:40|176537.8|176447.8|176539|176449|176539.7|176449.7|176533.8|176443.8|17
1730907170000|2024-11-06 15:32:50|176528.5|176438.5|176540.4|176450.4|176540.4|176450.4|176528.5|176438.5|20
1730907180000|2024-11-06 15:33:00|176541|176451|176542|176452|176543.7|176453.7|176541|176451|7
1730907190000|2024-11-06 15:33:10|176541.9|176451.9|176631.3|176501.3|176634.5|176504.5|176541.9|176451.9|19
1730907200000|2024-11-06 15:33:20|176631|176501|176581.5|176491.5|176633|176524.7|176581.5|176491.5|34
1730907210000|2024-11-06 15:33:30|176583.9|176493.9|176572.7|176482.7|176611.3|176521.3|176572.7|176482.7|32
1730907220000|2024-11-06 15:33:40|176575.7|176485.7|176605.5|176515.5|176609|176519|176575.7|176485.7|33
1730907230000|2024-11-06 15:33:50|176604.9|176514.9|176551.7|176461.7|176604.9|176514.9|176544.5|176454.5|30
1730907240000|2024-11-06 15:34:00|176543.2|176453.2|176534.7|176444.7|176549|176459|176534.7|176444.7|35
1730907250000|2024-11-06 15:34:10|176536.9|176446.9|176539.9|176449.9|176539.9|176449.9|176521.5|176431.5|27
1730907260000|2024-11-06 15:34:20|176527.7|176437.7|176477.4|176387.4|176530.7|176440.7|176472.4|176382.4|26
1730907270000|2024-11-06 15:34:30|176473|176383|176472.4|176382.4|176482.7|176392.7|176462|176372|25
1730907280000|2024-11-06 15:34:40|176475|176385|176480|176390|176480|176390|176461|176371|17
1730907290000|2024-11-06 15:34:50|176478.7|176388.7|176477.7|176387.7|176483.3|176393.3|176477.7|176387.7|14
1730907300000|2024-11-06 15:35:00|176474.2|176384.2|176480.7|176390.7|176480.7|176390.7|176471|176381|20
1730907310000|2024-11-06 15:35:10|176479.3|176389.3|176469|176379|176479.3|176389.3|176466.7|176376.7|21
1730907320000|2024-11-06 15:35:20|176469.4|176379.4|176437.3|176307.3|176469.4|176379.4|176393.5|176294.5|32
1730907330000|2024-11-06 15:35:30|176432|176302|176402|176312|176432.4|176317.5|176394.9|176276.7|32
1730907340000|2024-11-06 15:35:40|176406.7|176316.7|176404.5|176314.5|176424|176324.5|176390.7|176294|34
1730907350000|2024-11-06 15:35:50|176406.2|176316.2|176409.5|176319.5|176446.2|176327|176404.2|176296.8|33
1730907360000|2024-11-06 15:36:00|176403.4|176313.4|176475|176345|176475.7|176358.5|176403.4|176297.4|25
1730907370000|2024-11-06 15:36:10|176477.9|176347.9|176544.5|176414.5|176554|176424|176473.8|176343.8|31
1730907380000|2024-11-06 15:36:20|176547.8|176417.8|176575|176445|176586.8|176468|176541|176417.8|30
1730907390000|2024-11-06 15:36:30|176553|176463|176585|176455|176595.4|176467.9|176543.5|176431.2|33
1730907400000|2024-11-06 15:36:40|176586|176456|176570.7|176440.7|176610.9|176505.4|176565.3|176435.3|37
1730907410000|2024-11-06 15:36:50|176575.4|176445.4|176540.8|176450.8|176578.2|176467.2|176536.7|176439.8|30
1730907420000|2024-11-06 15:37:00|176541|176451|176555|176465|176555.9|176465.9|176521.8|176431.8|37
1730907430000|2024-11-06 15:37:10|176546.7|176456.7|176576|176486|176588.7|176486.2|176539.5|176439.8|37
1730907440000|2024-11-06 15:37:20|176572|176442|176596.2|176506.2|176597.9|176507.9|176552|176422|38
1730907450000|2024-11-06 15:37:30|176594.9|176504.9|176594.2|176504.2|176602.3|176512.3|176591.7|176501.7|28
1730907460000|2024-11-06 15:37:40|176593.5|176503.5|176587|176497|176607.5|176506.4|176586.5|176470.5|26
1730907470000|2024-11-06 15:37:50|176589|176499|176587.5|176497.5|176589.2|176499.2|176587|176497|20
1730907480000|2024-11-06 15:38:00|176587.9|176497.9|176609.2|176479.2|176613.5|176498.7|176586|176470.2|21
1730907490000|2024-11-06 15:38:10|176608.9|176478.9|176620.4|176490.4|176620.4|176490.4|176604.5|176474.5|18
1730907500000|2024-11-06 15:38:20|176609.1|176479.1|176612|176482|176619|176489|176601.4|176471.4|18
1730907510000|2024-11-06 15:38:30|176610.7|176480.7|176622.2|176492.2|176623.7|176493.7|176610.7|176480.7|18
1730907520000|2024-11-06 15:38:40|176620.8|176490.8|176616.5|176486.5|176620.8|176490.8|176612.2|176482.2|17
1730907530000|2024-11-06 15:38:50|176616.4|176486.4|176625.7|176495.7|176625.7|176495.7|176612.3|176482.3|19
1730907540000|2024-11-06 15:39:00|176624.4|176494.4|176632.3|176502.3|176635.6|176505.6|176624.4|176494.4|13
1730907550000|2024-11-06 15:39:10|176639|176509|176685.7|176555.7|176685.7|176555.7|176639|176509|25
1730907560000|2024-11-06 15:39:20|176692.4|176562.4|176711.3|176581.3|176711.3|176597|176677|176556.4|30
1730907570000|2024-11-06 15:39:30|176708|176578|176707.5|176577.5|176715.4|176601.9|176679.5|176572|28
1730907580000|2024-11-06 15:39:40|176696.5|176606.5|176778.5|176648.5|176784.1|176654.1|176693.2|176594.3|29
1730907590000|2024-11-06 15:39:50|176788.2|176658.2|176753.7|176663.7|176788.2|176678|176753|176648.7|27
1730907600000|2024-11-06 15:40:00|176781.7|176651.7|176806|176676|176809.2|176680.5|176756.4|176651.7|25
1730907610000|2024-11-06 15:40:10|176773.5|176683.5|176798.4|176668.4|176803.9|176689.2|176769|176665.7|26
1730907620000|2024-11-06 15:40:20|176770|176680|176818.2|176688.2|176818.2|176688.2|176770|176669.4|13
1730907630000|2024-11-06 15:40:30|176816.2|176686.2|176816.2|176686.2|176818.3|176688.3|176809.6|176679.6|11
1730907640000|2024-11-06 15:40:40|176817.6|176687.6|176800.5|176670.5|176817.6|176696|176779.7|176670.5|17
1730907650000|2024-11-06 15:40:50|176807.5|176677.5|176815.2|176685.2|176816.2|176686.2|176806.5|176676.5|21
1730907660000|2024-11-06 15:41:00|176807.8|176677.8|176784.4|176654.4|176815.5|176685.5|176771.3|176641.3|29
1730907670000|2024-11-06 15:41:10|176777.7|176647.7|176771.9|176641.9|176786.8|176656.8|176771.3|176641.3|34
1730907680000|2024-11-06 15:41:20|176770.5|176640.5|176769.3|176639.3|176789|176643.4|176746.7|176573|34
1730907690000|2024-11-06 15:41:30|176774|176644|176756|176666|176789.3|176676|176756|176641|32
1730907700000|2024-11-06 15:41:40|176755.5|176665.5|176762|176672|176769.3|176679.3|176749.5|176659.5|30
1730907710000|2024-11-06 15:41:50|176766.7|176676.7|176755.8|176665.8|176766.7|176676.7|176748.5|176658.5|38
1730907720000|2024-11-06 15:42:00|176751.3|176661.3|176761.7|176631.7|176761.7|176668.8|176738.8|176619.7|29
1730907730000|2024-11-06 15:42:10|176765.2|176635.2|176740.2|176650.2|176769.4|176663.4|176735.7|176632.7|32
1730907740000|2024-11-06 15:42:20|176738.9|176648.9|176751.4|176661.4|176751.4|176661.4|176738.9|176648.9|26
1730907750000|2024-11-06 15:42:30|176753|176663|176739|176649|176802|176663|176732.2|176599|29
1730907760000|2024-11-06 15:42:40|176745.9|176655.9|176745|176655|176748.7|176658.7|176730.5|176640.5|30
1730907770000|2024-11-06 15:42:50|176745.7|176655.7|176741.2|176651.2|176747.7|176657.7|176726.8|176636.8|33
1730907780000|2024-11-06 15:43:00|176742.2|176652.2|176696.2|176606.2|176742.2|176652.2|176695.5|176605.5|33
1730907790000|2024-11-06 15:43:10|176696.5|176606.5|176730.2|176640.2|176730.2|176640.2|176695.2|176605.2|22
1730907800000|2024-11-06 15:43:20|176735.5|176645.5|176726.7|176636.7|176735.5|176645.5|176715.7|176625.7|36
1730907810000|2024-11-06 15:43:30|176732.5|176642.5|176695|176605|176732.7|176642.7|176691|176601|30
1730907820000|2024-11-06 15:43:40|176693.5|176603.5|176704.7|176574.7|176709.2|176619.2|176669.2|176568.8|27
1730907830000|2024-11-06 15:43:50|176705.4|176575.4|176672.5|176582.5|176706.9|176602.9|176672.5|176575.4|25
1730907840000|2024-11-06 15:44:00|176700.7|176570.7|176683.9|176593.9|176700.7|176593.9|176672.4|176561|36
1730907850000|2024-11-06 15:44:10|176684.4|176594.4|176673.2|176583.2|176689|176599|176673.2|176583.2|32
1730907860000|2024-11-06 15:44:20|176681|176591|176653.2|176563.2|176681|176591|176653.2|176563.2|32
1730907870000|2024-11-06 15:44:30|176658.9|176568.9|176668.4|176578.4|176669.3|176579.3|176653.5|176563.5|37
1730907880000|2024-11-06 15:44:40|176674.7|176584.7|176694|176604|176695.4|176605.4|176667.4|176577.4|34
1730907890000|2024-11-06 15:44:50|176689|176599|176704.5|176614.5|176704.9|176614.9|176686.7|176596.7|28
1730907900000|2024-11-06 15:45:00|176704.7|176614.7|176665.2|176575.2|176705|176615|176653.9|176563.9|31
1730907910000|2024-11-06 15:45:10|176664.7|176574.7|176637|176547|176666.3|176576.3|176631.2|176541.2|24
1730907920000|2024-11-06 15:45:20|176637.4|176547.4|176648.3|176558.3|176671.5|176566.7|176637.4|176536|18
1730907930000|2024-11-06 15:45:30|176649.4|176559.4|176645.5|176555.5|176662.5|176572.5|176629|176539|32
1730907940000|2024-11-06 15:45:40|176645.2|176555.2|176633.7|176543.7|176645.2|176555.2|176629.7|176539.7|19
1730907950000|2024-11-06 15:45:50|176634|176544|176624.2|176534.2|176635.4|176545.4|176621.2|176531.2|22
1730907960000|2024-11-06 15:46:00|176623.4|176533.4|176613.2|176523.2|176625.9|176535.9|176611.3|176521.3|25
1730907970000|2024-11-06 15:46:10|176612.5|176522.5|176618|176528|176623.2|176533.2|176610.4|176520.4|24
1730907980000|2024-11-06 15:46:20|176617.7|176527.7|176622.2|176532.2|176622.2|176532.2|176613.7|176523.7|22
1730907990000|2024-11-06 15:46:30|176623.2|176533.2|176624|176534|176638|176548|176623|176533|20
1730908000000|2024-11-06 15:46:40|176624.7|176534.7|176620.3|176530.3|176626|176536|176620.3|176530.3|18
1730908010000|2024-11-06 15:46:50|176620|176530|176614.7|176524.7|176621.2|176531.2|176614.7|176524.7|17
1730908020000|2024-11-06 15:47:00|176616.7|176526.7|176619.4|176529.4|176622.5|176532.5|176612.5|176522.5|16
1730908030000|2024-11-06 15:47:10|176618.7|176528.7|176617.4|176527.4|176621|176531|176614.4|176524.4|15
1730908040000|2024-11-06 15:47:20|176617.7|176527.7|176529.2|176439.2|176624.3|176534.3|176527.8|176437.8|29
1730908050000|2024-11-06 15:47:30|176538|176448|176523.9|176433.9|176556.5|176448|176523.9|176417|30
1730908060000|2024-11-06 15:47:40|176535.8|176445.8|176526.7|176436.7|176536.9|176446.9|176514.8|176424.8|23
1730908070000|2024-11-06 15:47:50|176530.4|176440.4|176534.5|176444.5|176557|176450|176525.9|176427|27
1730908080000|2024-11-06 15:48:00|176531.5|176441.5|176527.5|176437.5|176534|176444|176516.7|176426.7|22
1730908090000|2024-11-06 15:48:10|176527.8|176437.8|176511.9|176421.9|176547.5|176457.5|176509.2|176419.2|28
1730908100000|2024-11-06 15:48:20|176513.2|176423.2|176531.8|176441.8|176533.2|176441.8|176499.5|176397.3|34
1730908110000|2024-11-06 15:48:30|176535.5|176445.5|176521.5|176431.5|176537.9|176447.9|176512.9|176422.9|26
1730908120000|2024-11-06 15:48:40|176523.9|176433.9|176528.5|176438.5|176538.6|176448.6|176518.8|176428.8|27
1730908130000|2024-11-06 15:48:50|176527|176437|176525.7|176435.7|176529.7|176439.7|176517.5|176427.5|20
1730908140000|2024-11-06 15:49:00|176526|176436|176520.7|176430.7|176534.9|176444.9|176519.7|176429.7|29
1730908150000|2024-11-06 15:49:10|176521|176431|176526.4|176436.4|176536.5|176446.5|176516.8|176426.8|20
1730908160000|2024-11-06 15:49:20|176527.7|176437.7|176502.7|176412.7|176539.5|176449.5|176502.7|176391.7|23
1730908170000|2024-11-06 15:49:30|176503.4|176413.4|176519|176429|176519|176429|176497.7|176407.7|23
1730908180000|2024-11-06 15:49:40|176521.5|176431.5|176480.5|176390.5|176525|176435|176441.5|176351.5|31
1730908190000|2024-11-06 15:49:50|176477.3|176387.3|176411.4|176321.4|176479.7|176389.7|176411.4|176300.4|34
1730908200000|2024-11-06 15:50:00|176404.2|176314.2|176491.6|176270.5|176508|176349.2|176400.5|176270.5|30
1730908210000|2024-11-06 15:50:10|176492.2|176269.8|176499.3|176265|176506.2|176320.6|176440.4|176250|28
1730908220000|2024-11-06 15:50:20|176518|176257.2|176512.3|176259|176518|176298|176419|176255.3|25
1730908230000|2024-11-06 15:50:30|176466.5|176336.5|176364.5|176234.5|176515.7|176359.2|176364.5|176234.5|35
1730908240000|2024-11-06 15:50:40|176364.7|176234.7|176357|176227|176364.7|176234.7|176357|176227|11
1730908250000|2024-11-06 15:50:50|176355.7|176225.7|176293.2|176163.2|176355.7|176225.7|176293|176163|24
1730908260000|2024-11-06 15:51:00|176242.5|176112.5|176245.5|176115.5|176249.8|176119.8|176240.7|176110.7|14
1730908270000|2024-11-06 15:51:10|176245.1|176115.1|176247|176117|176258.3|176129.6|176219.6|176109.1|16
1730908280000|2024-11-06 15:51:20|176246|176116|176247.4|176117.4|176274.8|176144.8|176244.1|176114.1|15
1730908290000|2024-11-06 15:51:30|176251.4|176121.4|176250|176120|176262.4|176132.4|176245.2|176115.2|21
1730908300000|2024-11-06 15:51:40|176249.9|176119.9|176253.5|176123.5|176258.4|176128.4|176246.7|176116.7|26
1730908310000|2024-11-06 15:51:50|176254.9|176124.9|176204|176074|176254.9|176124.9|176200|176070|30
1730908320000|2024-11-06 15:52:00|176188|176058|176193.3|176063.3|176193.3|176063.3|176170.9|176040.9|31
1730908330000|2024-11-06 15:52:10|176192.3|176062.3|176181.9|176091.9|176205|176092.4|176181.9|176055.5|14
1730908340000|2024-11-06 15:52:20|176182.5|176092.5|176195.4|176105.4|176237|176107|176182.3|176092.3|25
1730908350000|2024-11-06 15:52:30|176193.4|176103.4|176186.2|176096.2|176193.4|176103.4|176186.2|176096.2|27
1730908360000|2024-11-06 15:52:40|176185.3|176095.3|176196.7|176106.7|176198.4|176108.4|176175.7|176085.7|31
1730908370000|2024-11-06 15:52:50|176194.7|176104.7|176196.2|176106.2|176198.2|176108.2|176192.4|176102.4|17
1730908380000|2024-11-06 15:53:00|176195.5|176105.5|176234|176144|176234|176144|176195.5|176105.5|32
1730908390000|2024-11-06 15:53:10|176233.4|176143.4|176261.4|176171.4|176263.6|176173.6|176227.2|176137.2|34
1730908400000|2024-11-06 15:53:20|176262.4|176172.4|176278.7|176148.7|176280.7|176172.7|176235.4|176141.4|34
1730908410000|2024-11-06 15:53:30|176274.2|176144.2|176265.7|176135.7|176281.3|176172|176242.9|176133.7|29
1730908420000|2024-11-06 15:53:40|176266.1|176136.1|176282.9|176152.9|176282.9|176152.9|176266.1|176136.1|23
1730908430000|2024-11-06 15:53:50|176285.9|176155.9|176295.4|176165.4|176295.4|176165.4|176266.2|176136.2|27
1730908440000|2024-11-06 15:54:00|176294.6|176164.6|176313.6|176183.6|176363.4|176184.8|176293.9|176123.7|30
1730908450000|2024-11-06 15:54:10|176314.9|176184.9|176337.9|176123|176362|176185.4|176299.7|176123|21
1730908460000|2024-11-06 15:54:20|176333.9|176122.3|176331.2|176117.5|176340.1|176166.8|176281.2|176109.1|33
1730908470000|2024-11-06 15:54:30|176341.2|176115.8|176297.8|176167.8|176351.3|176173.4|176289.5|176112.8|28
1730908480000|2024-11-06 15:54:40|176297|176167|176317.5|176187.5|176363|176192.6|176297|176122.3|23
1730908490000|2024-11-06 15:54:50|176318.2|176188.2|176311.5|176181.5|176323.5|176193.5|176311.5|176181.5|12
1730908500000|2024-11-06 15:55:00|176322.7|176192.7|176310|176180|176362.5|176192.7|176309.7|176089.1|28
1730908510000|2024-11-06 15:55:10|176311.5|176181.5|176316|176186|176319|176189|176305.4|176175.4|24
1730908520000|2024-11-06 15:55:20|176316.8|176186.8|176311|176181|176321.5|176191.5|176309|176179|32
1730908530000|2024-11-06 15:55:30|176315|176185|176316.5|176186.5|176319|176189|176308.5|176178.5|28
1730908540000|2024-11-06 15:55:40|176315.2|176185.2|176313.3|176183.3|176316.7|176186.7|176312.5|176182.5|24
1730908550000|2024-11-06 15:55:50|176316.3|176186.3|176330.3|176104.3|176358.6|176186.3|176302|176088.2|31
1730908560000|2024-11-06 15:56:00|176327.7|176101|176285.9|176155.9|176354.2|176167.4|176266|176085.1|34
1730908570000|2024-11-06 15:56:10|176290.5|176160.5|176275.8|176145.8|176345.7|176171.5|176269.9|176106.9|38
1730908580000|2024-11-06 15:56:20|176279.8|176149.8|176311.4|176181.4|176352|176181.7|176272|176122.5|36
1730908590000|2024-11-06 15:56:30|176319.8|176189.8|176283.2|176153.2|176326.4|176189.8|176278|176117.4|30
1730908600000|2024-11-06 15:56:40|176254.4|176124.4|176197.5|176067.5|176255|176125|176194.9|176064.9|36
1730908610000|2024-11-06 15:56:50|176199|176069|176181.5|176051.5|176209.7|176079.7|176181.5|176051.5|28
1730908620000|2024-11-06 15:57:00|176180.5|176050.5|176180.5|176050.5|176181.9|176051.9|176177.4|176047.4|17
1730908630000|2024-11-06 15:57:10|176160.9|176070.9|176157|176067|176188.8|176072.4|176149.9|176058.8|23
1730908640000|2024-11-06 15:57:20|176158.4|176068.4|176129.9|176039.9|176158.4|176068.4|176129.9|176039.9|27
1730908650000|2024-11-06 15:57:30|176114.4|176024.4|176116.2|176026.2|176120.5|176030.5|176111.7|176021.7|15
1730908660000|2024-11-06 15:57:40|176116|176026|176117.7|176027.7|176117.7|176027.7|176094|176004|12
1730908670000|2024-11-06 15:57:50|176118.7|176028.7|176171.8|176081.8|176171.8|176081.8|176117.4|176027.4|19
1730908680000|2024-11-06 15:58:00|176183.8|176093.8|176195.9|176105.9|176196|176106|176165.5|176075.5|33
1730908690000|2024-11-06 15:58:10|176196.5|176106.5|176184.4|176094.4|176202.4|176112.4|176184.4|176094.4|34
1730908700000|2024-11-06 15:58:20|176186|176096|176185.5|176095.5|176214.3|176108.5|176184.7|176076.4|34
1730908710000|2024-11-06 15:58:30|176188.8|176098.8|176196|176106|176209.8|176119.8|176188.8|176098.8|37
1730908720000|2024-11-06 15:58:40|176197.4|176107.4|176149.5|176059.5|176198|176108|176146|176056|26
1730908730000|2024-11-06 15:58:50|176148.5|176058.5|176145.7|176055.7|176148.5|176058.5|176144|176054|15
1730908740000|2024-11-06 15:59:00|176146|176056|176131.4|176041.4|176154.3|176064.3|176131.4|176041.4|27
1730908750000|2024-11-06 15:59:10|176132.7|176042.7|176133.8|176043.8|176134.5|176044.5|176127.9|176037.9|16
1730908760000|2024-11-06 15:59:20|176134.8|176044.8|176154.8|176064.8|176177.5|176087.5|176134.8|176044.8|28
1730908770000|2024-11-06 15:59:30|176155.8|176065.8|176154.7|176064.7|176157.8|176067.8|176153.2|176063.2|20
1730908780000|2024-11-06 15:59:40|176154.3|176064.3|176149|176059|176155.7|176065.7|176148.5|176058.5|18
1730908790000|2024-11-06 15:59:50|176145.8|176055.8|176149.5|176059.5|176154.8|176064.8|176143.4|176053.4|16
1730908800000|2024-11-06 16:00:00|176149.4|176059.4|176176.4|176046.4|176177.1|176067.1|176149.4|176040.4|11
1730908810000|2024-11-06 16:00:10|176177.1|176047.1|176193.9|176063.9|176210.5|176095|176173.8|176043.8|19
1730908820000|2024-11-06 16:00:20|176203.3|176073.3|176183.4|176093.4|176213.3|176093.4|176181.2|176052.9|16
1730908830000|2024-11-06 16:00:30|176186.7|176096.7|176190|176060|176201.5|176099.2|176170.7|176050.7|23
1730908840000|2024-11-06 16:00:40|176175|176085|176191.7|176061.7|176198.3|176085|176146.9|176056.4|22
1730908850000|2024-11-06 16:00:50|176191.3|176061.3|176167.7|176077.7|176193.4|176078.3|176167.7|176051.2|17
1730908860000|2024-11-06 16:01:00|176168.3|176078.3|176173.8|176083.8|176173.8|176083.8|176167.7|176077.7|7
1730908870000|2024-11-06 16:01:10|176170|176080|176172.5|176082.5|176174|176084|176164|176074|18
1730908880000|2024-11-06 16:01:20|176168.5|176078.5|176166.3|176076.3|176172.4|176082.4|176163.5|176073.5|18
1730908890000|2024-11-06 16:01:30|176166|176076|176164.5|176074.5|176167|176077|176163.7|176073.7|16
1730908900000|2024-11-06 16:01:40|176164.4|176074.4|176168.7|176078.7|176174|176084|176164.4|176074.4|17
1730908910000|2024-11-06 16:01:50|176172.5|176082.5|176143|176053|176172.5|176082.5|176143|176053|26
1730908920000|2024-11-06 16:02:00|176142.4|176052.4|176141.5|176051.5|176146|176056|176139|176049|25
1730908930000|2024-11-06 16:02:10|176140.8|176050.8|176129|176039|176143|176053|176127.9|176037.9|20
1730908940000|2024-11-06 16:02:20|176129.3|176039.3|176154.7|176024.7|176155|176042.3|176129.3|176018.8|20
1730908950000|2024-11-06 16:02:30|176154.9|176024.9|176132.4|176042.4|176158|176048.7|176124|176007.5|27
1730908960000|2024-11-06 16:02:40|176127.4|176037.4|176110.9|176020.9|176129.7|176039.7|176104|176014|28
1730908970000|2024-11-06 16:02:50|176111.2|176021.2|176096.3|176006.3|176111.7|176021.7|176092.5|176002.5|25
1730908980000|2024-11-06 16:03:00|176097.7|176007.7|176011.8|175921.8|176097.7|176007.7|176010.3|175920.3|29
1730908990000|2024-11-06 16:03:10|176010.8|175920.8|175983.3|175893.3|176010.8|175920.8|175980.5|175890.5|33
1730909000000|2024-11-06 16:03:20|175977|175887|175990.5|175900.5|175992.2|175902.2|175977|175887|23
1730909010000|2024-11-06 16:03:30|175987.2|175897.2|175991.2|175901.2|175996.2|175906.2|175983.7|175893.7|27
1730909020000|2024-11-06 16:03:40|175989.2|175899.2|175993|175903|175993|175903|175977|175887|36
1730909030000|2024-11-06 16:03:50|175981.9|175891.9|175988.3|175898.3|176005.3|175915.3|175981.9|175891.9|33
1730909040000|2024-11-06 16:04:00|175976.3|175886.3|175998.5|175908.5|175998.5|175908.5|175976.3|175886.3|26
1730909050000|2024-11-06 16:04:10|175989.3|175899.3|175996.5|175906.5|175998.5|175908.5|175987.5|175897.5|30
1730909060000|2024-11-06 16:04:20|176008.2|175918.2|176080.7|175950.7|176080.7|175950.7|176008.2|175888.2|35
1730909070000|2024-11-06 16:04:30|176078.1|175948.1|176049.1|175919.1|176078.6|175948.6|176042.8|175912.8|28
1730909080000|2024-11-06 16:04:40|176041.1|175911.1|176074.2|175944.2|176076.4|175946.4|176032.4|175902.4|28
1730909090000|2024-11-06 16:04:50|176061.3|175931.3|176074.4|175944.4|176087.6|175957.6|176058.8|175928.8|26
1730909100000|2024-11-06 16:05:00|176079.2|175949.2|176076.2|175946.2|176084.6|175954.6|176069.2|175939.2|29
1730909110000|2024-11-06 16:05:10|176072.2|175942.2|176063.8|175933.8|176085.4|175955.4|176063.8|175933.8|18
1730909120000|2024-11-06 16:05:20|176073.1|175943.1|176103.9|175973.9|176136|175973.9|176063.1|175917.2|19
1730909130000|2024-11-06 16:05:30|176105.9|175975.9|176112.5|175982.5|176113.1|175983.1|176105.9|175975.9|10
1730909140000|2024-11-06 16:05:40|176112.2|175982.2|176111.5|175981.5|176112.2|175982.2|176110.8|175980.8|5
1730909150000|2024-11-06 16:05:50|176098.8|175968.8|176106.5|175976.5|176117|175987|176089|175959|26
1730909160000|2024-11-06 16:06:00|176111.5|175981.5|176149|176019|176149|176019|176106|175976|26
1730909170000|2024-11-06 16:06:10|176149.3|176019.3|176178|176048|176183.6|176076.5|176147.3|176017.3|19
1730909180000|2024-11-06 16:06:20|176176.2|176046.2|176172.2|176082.2|176194.9|176082.9|176167.9|176037.9|26
1730909190000|2024-11-06 16:06:30|176172.7|176082.7|176157.3|176067.3|176173|176083|176157.3|176067.3|27
1730909200000|2024-11-06 16:06:40|176154.7|176064.7|176181.7|176091.7|176182.7|176092.7|176149.3|176059.3|32
1730909210000|2024-11-06 16:06:50|176181.4|176091.4|176181.5|176091.5|176183.7|176093.7|176180.4|176090.4|18
1730909220000|2024-11-06 16:07:00|176181.2|176091.2|176177.5|176087.5|176181.2|176091.2|176172.5|176082.5|19
1730909230000|2024-11-06 16:07:10|176177.7|176087.7|176181.3|176091.3|176181.3|176091.3|176177.7|176087.7|13
1730909240000|2024-11-06 16:07:20|176182.4|176092.4|176177.4|176087.4|176182.7|176092.7|176176.2|176086.2|22
1730909250000|2024-11-06 16:07:30|176176.3|176086.3|176178|176088|176187|176097|176174.7|176084.7|23
1730909260000|2024-11-06 16:07:40|176178.4|176088.4|176182.3|176092.3|176182.3|176092.3|176176.7|176086.7|17
1730909270000|2024-11-06 16:07:50|176182.7|176092.7|176197|176107|176197.7|176107.7|176181.7|176091.7|9
1730909280000|2024-11-06 16:08:00|176186|176096|176227.7|176137.7|176235.4|176145.4|176186|176096|22
1730909290000|2024-11-06 16:08:10|176230.4|176140.4|176234|176144|176234|176144|176224.8|176134.8|29
1730909300000|2024-11-06 16:08:20|176236.2|176146.2|176267.7|176177.7|176269.5|176179.5|176233.5|176143.5|27
1730909310000|2024-11-06 16:08:30|176267|176177|176261.4|176171.4|176267.7|176177.7|176255.5|176165.5|31
1730909320000|2024-11-06 16:08:40|176260.7|176170.7|176267.8|176177.8|176267.8|176177.8|176228.4|176128|33
1730909330000|2024-11-06 16:08:50|176271.4|176181.4|176284.7|176154.7|176286.7|176182.2|176271.4|176154.3|13
1730909340000|2024-11-06 16:09:00|176284.3|176154.3|176241.3|176111.3|176290.8|176160.8|176234.7|176104.7|26
1730909350000|2024-11-06 16:09:10|176239.8|176109.8|176203.2|176073.2|176239.8|176109.8|176196.4|176066.4|30
1730909360000|2024-11-06 16:09:20|176210.3|176080.3|176206.3|176116.3|176222.4|176118.3|176195.2|176065.2|18
1730909370000|2024-11-06 16:09:30|176203.5|176113.5|176203.8|176113.8|176207|176117|176194.7|176104.7|16
1730909380000|2024-11-06 16:09:40|176204.3|176114.3|176228.7|176098.7|176235.2|176114.3|176180|176054.9|32
1730909390000|2024-11-06 16:09:50|176227.4|176097.4|176223.4|176093.4|176264|176105|176213.3|176056|32
1730909400000|2024-11-06 16:10:00|176229|176099|176218.8|176088.8|176230.7|176100.7|176215.7|176085.7|33
1730909410000|2024-11-06 16:10:10|176217.3|176087.3|176234.4|176104.4|176238.7|176108.7|176216.7|176086.7|33
1730909420000|2024-11-06 16:10:20|176233.5|176103.5|176236.7|176106.7|176238.4|176108.4|176225.2|176095.2|35
1730909430000|2024-11-06 16:10:30|176219.9|176129.9|176235.7|176145.7|176236|176146|176218.2|176128.2|17
1730909440000|2024-11-06 16:10:40|176230.4|176140.4|176209.7|176119.7|176233.4|176143.4|176209.7|176119.7|25
1730909450000|2024-11-06 16:10:50|176225|176135|176228.5|176138.5|176231.7|176141.7|176225|176135|21
1730909460000|2024-11-06 16:11:00|176229.9|176139.9|176223.8|176133.8|176230.2|176140.2|176208.5|176118.5|30
1730909470000|2024-11-06 16:11:10|176224.5|176134.5|176221.4|176131.4|176232.5|176142.5|176219.5|176129.5|27
1730909480000|2024-11-06 16:11:20|176220.2|176130.2|176221.3|176131.3|176225.3|176135.3|176212.7|176122.7|23
1730909490000|2024-11-06 16:11:30|176219|176129|176213.2|176083.2|176223.2|176133.2|176204.4|176080.2|29
1730909500000|2024-11-06 16:11:40|176195.2|176105.2|176191.9|176101.9|176201.5|176111.5|176181.9|176091.9|35
1730909510000|2024-11-06 16:11:50|176178|176088|176161.5|176071.5|176184|176094|176154.9|176064.9|27
1730909520000|2024-11-06 16:12:00|176159.4|176069.4|176157.2|176067.2|176163.5|176073.5|176153.5|176063.5|20
1730909530000|2024-11-06 16:12:10|176143.4|176053.4|176200|176070|176200|176095.7|176143.4|176053.4|26
1730909540000|2024-11-06 16:12:20|176200.3|176070.3|176181.2|176051.2|176202|176103.5|176170.7|176046.5|32
1730909550000|2024-11-06 16:12:30|176180.2|176050.2|176150|176060|176180.2|176071.5|176147.4|176050.2|34
1730909560000|2024-11-06 16:12:40|176148.4|176058.4|176162.9|176072.9|176167.7|176077.7|176136.4|176046.4|33
1730909570000|2024-11-06 16:12:50|176162|176072|176162.2|176072.2|176171.5|176081.5|176157|176067|24
1730909580000|2024-11-06 16:13:00|176163.5|176073.5|176185.4|176095.4|176191.5|176097.2|176148.9|176058|30
1730909590000|2024-11-06 16:13:10|176184.7|176094.7|176186.3|176096.3|176188.7|176098.7|176177.3|176087.3|34
1730909600000|2024-11-06 16:13:20|176188.7|176098.7|176217.5|176127.5|176240.7|176150.7|176178.3|176088.3|31
1730909610000|2024-11-06 16:13:30|176218.5|176128.5|176215.9|176125.9|176224.7|176134.7|176214.4|176124.4|32
1730909620000|2024-11-06 16:13:40|176217.4|176127.4|176211.7|176121.7|176218.4|176128.4|176204.9|176114.9|29
1730909630000|2024-11-06 16:13:50|176211|176121|176222.4|176132.4|176224.3|176134.3|176210.5|176120.5|24
1730909640000|2024-11-06 16:14:00|176220.7|176130.7|176244|176114|176254.7|176137.2|176206.5|176114|31
1730909650000|2024-11-06 16:14:10|176242.3|176112.3|176197.5|176107.5|176249|176130.9|176197.5|176107.5|31
1730909660000|2024-11-06 16:14:20|176204.2|176114.2|176199.4|176109.4|176209.2|176119.2|176199.4|176109.4|32
1730909670000|2024-11-06 16:14:30|176201|176111|176215.3|176125.3|176228.5|176138.5|176190.4|176100.4|28
1730909680000|2024-11-06 16:14:40|176214.8|176124.8|176219.9|176129.9|176222.9|176132.9|176214.8|176124.8|25
1730909690000|2024-11-06 16:14:50|176221.2|176131.2|176198|176108|176228.2|176133.9|176193.5|176088.5|36
1730909700000|2024-11-06 16:15:00|176194|176104|176212.5|176122.5|176214.9|176124.9|176184|176073.2|37
1730909710000|2024-11-06 16:15:10|176211|176121|176237.3|176147.3|176238.7|176148.7|176211|176121|34
1730909720000|2024-11-06 16:15:20|176232.7|176142.7|176228.9|176138.9|176245.7|176155.7|176226.9|176136.9|12
1730909730000|2024-11-06 16:15:30|176230.5|176140.5|176242.2|176152.2|176244.9|176154.9|176229.4|176139.4|12
1730909740000|2024-11-06 16:15:40|176244.7|176154.7|176244.2|176154.2|176277.7|176187.7|176234.5|176144.5|19
1730909750000|2024-11-06 16:15:50|176234.5|176144.5|176241.5|176151.5|176246.2|176156.2|176234.5|176144.5|20
1730909760000|2024-11-06 16:16:00|176241|176151|176244.3|176154.3|176252.8|176162.8|176238.3|176148.3|26
1730909770000|2024-11-06 16:16:10|176246|176156|176229.3|176139.3|176247.7|176157.7|176229|176139|18
1730909780000|2024-11-06 16:16:20|176226|176136|176239.9|176149.9|176244.2|176154.2|176219.9|176129.9|21
1730909790000|2024-11-06 16:16:30|176238.2|176148.2|176233.5|176143.5|176245.3|176155.3|176223.9|176133.9|28
1730909800000|2024-11-06 16:16:40|176234.5|176144.5|176237|176147|176242.2|176152.2|176233.9|176143.9|18
1730909810000|2024-11-06 16:16:50|176217.5|176127.5|176234.2|176144.2|176239.2|176149.2|176217.5|176127.5|25
1730909820000|2024-11-06 16:17:00|176235.5|176145.5|176231.5|176141.5|176239.9|176149.9|176230.4|176140.4|18
1730909830000|2024-11-06 16:17:10|176231.9|176141.9|176299.5|176169.5|176299.5|176176.5|176231.9|176141.9|30
1730909840000|2024-11-06 16:17:20|176300.2|176170.2|176317.9|176187.9|176319.9|176208|176291.7|176170.2|32
1730909850000|2024-11-06 16:17:30|176318.9|176188.9|176313.4|176183.4|176319.7|176189.7|176313.4|176183.4|19
1730909860000|2024-11-06 16:17:40|176313.7|176183.7|176323.4|176193.4|176323.7|176193.7|176313.5|176183.5|21
1730909870000|2024-11-06 16:17:50|176317|176187|176316.5|176186.5|176323.9|176193.9|176314.8|176184.8|27
1730909880000|2024-11-06 16:18:00|176309.7|176179.7|176263.5|176133.5|176312|176182|176263.2|176133.2|39
1730909890000|2024-11-06 16:18:10|176263.2|176133.2|176269.7|176139.7|176269.7|176139.7|176260.5|176130.5|12
1730909900000|2024-11-06 16:18:20|176276.3|176146.3|176293.2|176163.2|176296.8|176171.9|176261.9|176140|26
1730909910000|2024-11-06 16:18:30|176293.9|176163.9|176313.9|176183.9|176318.7|176188.7|176287.4|176157.4|31
1730909920000|2024-11-06 16:18:40|176314.2|176184.2|176308.4|176178.4|176318.2|176188.2|176300|176170|34
1730909930000|2024-11-06 16:18:50|176309.5|176179.5|176268|176178|176309.5|176195.9|176260|176170|33
1730909940000|2024-11-06 16:19:00|176262|176172|176273.9|176183.9|176280.4|176190.4|176261.7|176171.7|36
1730909950000|2024-11-06 16:19:10|176279.4|176189.4|176277.7|176187.7|176288.7|176198.7|176275.5|176185.5|27
1730909960000|2024-11-06 16:19:20|176278|176188|176281.4|176191.4|176283.9|176193.9|176274|176184|19
1730909970000|2024-11-06 16:19:30|176279.9|176189.9|176281.2|176191.2|176294.5|176204.5|176277.9|176187.9|31
1730909980000|2024-11-06 16:19:40|176280.7|176190.7|176309|176179|176345.3|176193.7|176274.5|176140|30
1730909990000|2024-11-06 16:19:50|176311.7|176181.7|176314.2|176184.2|176316|176186|176282.9|176152.9|23
1730910000000|2024-11-06 16:20:00|176319|176189|176320.5|176190.5|176333.5|176203.5|176308|176178|31
1730910010000|2024-11-06 16:20:10|176315.2|176185.2|176321.7|176191.7|176323.5|176193.5|176311.5|176181.5|22
1730910020000|2024-11-06 16:20:20|176324|176194|176315.4|176185.4|176324|176194|176312.5|176182.5|17
1730910030000|2024-11-06 16:20:30|176314.7|176184.7|176337|176207|176337|176207|176307.9|176177.9|26
1730910040000|2024-11-06 16:20:40|176338.7|176208.7|176348.6|176218.6|176348.6|176218.6|176338.7|176208.7|10
1730910050000|2024-11-06 16:20:50|176331.1|176241.1|176319.8|176229.8|176332|176242|176315|176225|22
1730910060000|2024-11-06 16:21:00|176332.7|176242.7|176406.2|176316.2|176408.4|176318.4|176332.7|176242.7|27
1730910070000|2024-11-06 16:21:10|176411.2|176321.2|176418.5|176328.5|176420.4|176330.4|176404.5|176314.5|18
1730910080000|2024-11-06 16:21:20|176418|176328|176394.3|176304.3|176418|176328|176394|176304|10
1730910090000|2024-11-06 16:21:30|176392.8|176302.8|176396.5|176306.5|176409.2|176319.2|176392.8|176302.8|16
1730910100000|2024-11-06 16:21:40|176400|176310|176391.3|176301.3|176405.2|176315.2|176382.8|176292.8|16
1730910110000|2024-11-06 16:21:50|176391|176301|176402.4|176312.4|176421.6|176331.6|176389.3|176299.3|18
1730910120000|2024-11-06 16:22:00|176401.8|176311.8|176387|176297|176407.6|176317.6|176387|176297|28
1730910130000|2024-11-06 16:22:10|176398.5|176308.5|176399.5|176309.5|176405|176315|176388.7|176298.7|23
1730910140000|2024-11-06 16:22:20|176398.5|176308.5|176427|176337|176441.7|176351.7|176398.5|176308.5|20
1730910150000|2024-11-06 16:22:30|176428|176338|176410|176320|176455.5|176362.5|176391.3|176301.3|34
1730910160000|2024-11-06 16:22:40|176411.3|176321.3|176417.9|176327.9|176417.9|176327.9|176404.5|176314.5|19
1730910170000|2024-11-06 16:22:50|176415.6|176325.6|176401.6|176311.6|176425.5|176335.5|176396.9|176306.9|27
1730910180000|2024-11-06 16:23:00|176399.9|176309.9|176399.5|176309.5|176403.8|176313.8|176395.6|176305.6|15
1730910190000|2024-11-06 16:23:10|176409.2|176319.2|176389.9|176299.9|176413|176323|176378.7|176288.7|16
1730910200000|2024-11-06 16:23:20|176389.2|176299.2|176386|176296|176391.2|176301.2|176386|176296|13
1730910210000|2024-11-06 16:23:30|176387|176297|176377.4|176287.4|176389.5|176299.5|176377.4|176287.4|14
1730910220000|2024-11-06 16:23:40|176374.3|176284.3|176375|176285|176386.8|176296.8|176372.8|176282.8|23
1730910230000|2024-11-06 16:23:50|176374.1|176284.1|176374|176284|176384.4|176294.4|176372.5|176282.5|11
1730910240000|2024-11-06 16:24:00|176375.7|176285.7|176382.4|176292.4|176382.4|176292.4|176375.7|176285.7|8
1730910250000|2024-11-06 16:24:10|176376.5|176286.5|176377.5|176287.5|176386.5|176296.5|176375.2|176285.2|18
1730910260000|2024-11-06 16:24:20|176378.5|176288.5|176312|176222|176378.5|176288.5|176311.5|176201.5|23
1730910270000|2024-11-06 16:24:30|176311.7|176221.7|176305.9|176215.9|176311.7|176221.7|176298.7|176208.7|32
1730910280000|2024-11-06 16:24:40|176305.7|176215.7|176312|176222|176316.4|176226.4|176294.9|176204.9|37
1730910290000|2024-11-06 16:24:50|176308.5|176218.5|176324.3|176194.3|176324.3|176223|176300|176172|24
1730910300000|2024-11-06 16:25:00|176306|176176|176293.2|176203.2|176306|176214.3|176282.7|176172.5|29
1730910310000|2024-11-06 16:25:10|176288.2|176198.2|176295.9|176205.9|176305.5|176215.5|176282.9|176192.9|23
1730910320000|2024-11-06 16:25:20|176291.4|176201.4|176287.2|176197.2|176306|176216|176286|176196|18
1730910330000|2024-11-06 16:25:30|176291.4|176201.4|176280.5|176190.5|176291.4|176201.4|176273.4|176183.4|18
1730910340000|2024-11-06 16:25:40|176278.7|176188.7|176276.5|176186.5|176285.7|176195.7|176265.2|176175.2|15
1730910350000|2024-11-06 16:25:50|176276.9|176186.9|176279|176189|176287.9|176197.9|176270.8|176180.8|21
1730910360000|2024-11-06 16:26:00|176267.3|176177.3|176269.2|176179.2|176272.8|176182.8|176255.3|176165.3|24
1730910370000|2024-11-06 16:26:10|176270.4|176180.4|176267.8|176177.8|176270.7|176180.7|176267.8|176177.8|7
1730910380000|2024-11-06 16:26:20|176268.1|176178.1|176265|176175|176268.1|176178.1|176265|176175|10
1730910390000|2024-11-06 16:26:30|176264.9|176174.9|176253.7|176163.7|176267.8|176177.8|176244|176154|9
1730910400000|2024-11-06 16:26:40|176254.4|176164.4|176266.6|176176.6|176267.4|176177.4|176252|176162|10
1730910410000|2024-11-06 16:26:50|176267.5|176177.5|176266.6|176176.6|176269.7|176179.7|176258.6|176168.6|10
1730910420000|2024-11-06 16:27:00|176265.3|176175.3|176262.1|176172.1|176265.3|176175.3|176260.5|176170.5|11
1730910430000|2024-11-06 16:27:10|176263|176173|176265.3|176175.3|176268.3|176178.3|176262.1|176172.1|11
1730910440000|2024-11-06 16:27:20|176265.8|176175.8|176266.7|176176.7|176268.7|176178.7|176265.3|176175.3|7
1730910450000|2024-11-06 16:27:30|176265.8|176175.8|176265|176175|176267.5|176177.5|176263|176173|11
1730910460000|2024-11-06 16:27:40|176264.2|176174.2|176266.5|176176.5|176267.3|176177.3|176262.5|176172.5|9
1730910470000|2024-11-06 16:27:50|176266.2|176176.2|176264.5|176174.5|176266.2|176176.2|176264.5|176174.5|2
1730910480000|2024-11-06 16:28:00|176264|176174|176184.2|176094.2|176266|176176|176170|176080|18
1730910490000|2024-11-06 16:28:10|176184.7|176094.7|176176.7|176086.7|176184.7|176094.7|176172.7|176082.7|17
1730910500000|2024-11-06 16:28:20|176174.7|176084.7|176166.9|176076.9|176178.7|176088.7|176165.7|176075.7|24
1730910510000|2024-11-06 16:28:30|176161.5|176071.5|176175.5|176085.5|176177.7|176087.7|176161.5|176071.5|18
1730910520000|2024-11-06 16:28:40|176174.4|176084.4|176167.4|176077.4|176183.8|176093.8|176163.4|176073.4|17
1730910530000|2024-11-06 16:28:50|176178.9|176088.9|176168.7|176078.7|176178.9|176088.9|176160.9|176070.9|17
1730910540000|2024-11-06 16:29:00|176169.2|176079.2|176182.5|176092.5|176185.3|176095.3|176168.7|176078.7|20
1730910550000|2024-11-06 16:29:10|176172.9|176082.9|176174.4|176084.4|176192.2|176102.2|176165.2|176075.2|16
1730910570000|2024-11-06 16:29:30|176173.2|176083.2|176169.2|176079.2|176173.2|176083.2|176167.2|176077.2|6
1730910580000|2024-11-06 16:29:40|176172.4|176082.4|176172.7|176082.7|176172.7|176082.7|176172.4|176082.4|2
1730910590000|2024-11-06 16:29:50|176171.2|176081.2|176203.2|176113.2|176204.2|176114.2|176170|176080|21
1730910600000|2024-11-06 16:30:00|176197.7|176107.7|176199.9|176109.9|176211.5|176121.5|176189.4|176099.4|18
1730910610000|2024-11-06 16:30:10|176201.1|176111.1|176201|176111|176204|176114|176197.4|176107.4|10
1730910620000|2024-11-06 16:30:20|176200.7|176110.7|176192.4|176102.4|176205.3|176115.3|176187.9|176097.9|25
1730910630000|2024-11-06 16:30:30|176194.5|176104.5|176201.1|176111.1|176201.8|176111.8|176194.5|176104.5|18
1730910640000|2024-11-06 16:30:40|176200.4|176110.4|176208.7|176118.7|176208.7|176118.7|176200.4|176110.4|12
1730910650000|2024-11-06 16:30:50|176209.4|176119.4|176208.8|176118.8|176209.4|176119.4|176196.7|176106.7|20
1730910660000|2024-11-06 16:31:00|176207.1|176117.1|176208.8|176118.8|176210.1|176120.1|176206.8|176116.8|9
1730910670000|2024-11-06 16:31:10|176209.1|176119.1|176202.6|176112.6|176209.5|176119.5|176201.8|176111.8|8
1730910680000|2024-11-06 16:31:20|176200.1|176110.1|176207|176117|176207|176117|176200.1|176110.1|4
1730910690000|2024-11-06 16:31:30|176207.8|176117.8|176253.9|176163.9|176260.2|176170.2|176207.8|176117.8|10
1730910700000|2024-11-06 16:31:40|176251|176161|176247.5|176157.5|176251|176161|176240.3|176150.3|10
1730910710000|2024-11-06 16:31:50|176252|176162|176242.5|176152.5|176252|176162|176229.5|176139.5|8
1730910720000|2024-11-06 16:32:00|176244.5|176154.5|176237.3|176147.3|176244.5|176154.5|176235.3|176145.3|10
1730910730000|2024-11-06 16:32:10|176246.5|176156.5|176241.9|176151.9|176256.9|176166.9|176241.9|176151.9|9
1730910740000|2024-11-06 16:32:20|176254.2|176164.2|176253|176163|176255.5|176165.5|176251.3|176161.3|12
1730910750000|2024-11-06 16:32:30|176253.9|176163.9|176248.8|176158.8|176254.8|176164.8|176237.4|176147.4|11
1730910760000|2024-11-06 16:32:40|176238.1|176148.1|176254.1|176164.1|176254.9|176164.9|176236.5|176146.5|11
1730910770000|2024-11-06 16:32:50|176253.6|176163.6|176239.8|176149.8|176254.1|176164.1|176239.8|176149.8|9
1730910780000|2024-11-06 16:33:00|176239.2|176149.2|176250.6|176160.6|176251.4|176161.4|176238.7|176148.7|18
1730910790000|2024-11-06 16:33:10|176250.1|176160.1|176251.5|176161.5|176253.1|176163.1|176235|176145|8
1730910800000|2024-11-06 16:33:20|176253.2|176163.2|176247.5|176157.5|176253.2|176163.2|176237.9|176147.9|16
1730910810000|2024-11-06 16:33:30|176256.2|176166.2|176242.9|176152.9|176256.2|176166.2|176241.2|176151.2|13
1730910820000|2024-11-06 16:33:40|176243.7|176153.7|176248.9|176158.9|176257.8|176167.8|176242.2|176152.2|17
1730910830000|2024-11-06 16:33:50|176249.7|176159.7|176249.5|176159.5|176256.7|176166.7|176242.2|176152.2|17
1730910840000|2024-11-06 16:34:00|176251.5|176161.5|176251.9|176161.9|176261.7|176171.7|176245.9|176155.9|16
1730910850000|2024-11-06 16:34:10|176249.4|176159.4|176252.5|176162.5|176254.2|176164.2|176243.7|176153.7|21
1730910860000|2024-11-06 16:34:20|176253.5|176163.5|176254.2|176164.2|176254.2|176164.2|176252.8|176162.8|7
1730910870000|2024-11-06 16:34:30|176253.5|176163.5|176205.7|176115.7|176259|176169|176200.4|176110.4|24
1730910880000|2024-11-06 16:34:40|176206|176116|176206.5|176116.5|176214.8|176124.8|176197.7|176107.7|23
1730910890000|2024-11-06 16:34:50|176203|176113|176184.5|176094.5|176211.6|176121.6|176181.2|176091.2|20
1730910900000|2024-11-06 16:35:00|176192.7|176102.7|176188.5|176098.5|176193.5|176103.5|176184.4|176094.4|17
1730910910000|2024-11-06 16:35:10|176188.4|176098.4|176189.1|176099.1|176190.3|176100.3|176178.5|176088.5|12
1730910920000|2024-11-06 16:35:20|176191.9|176101.9|176190.8|176100.8|176193.3|176103.3|176190.8|176100.8|4
1730910930000|2024-11-06 16:35:30|176190.3|176100.3|176262.8|176172.8|176262.8|176172.8|176178.8|176088.8|13
1730910940000|2024-11-06 16:35:40|176254.3|176164.3|176244.3|176154.3|176268.5|176178.5|176237|176147|28
1730910950000|2024-11-06 16:35:50|176237.8|176147.8|176232|176142|176239.5|176149.5|176232|176142|24
1730910960000|2024-11-06 16:36:00|176234.9|176144.9|176234|176144|176239|176149|176227.7|176137.7|11
1730910970000|2024-11-06 16:36:10|176234.4|176144.4|176234.2|176144.2|176236.7|176146.7|176230.2|176140.2|11
1730910980000|2024-11-06 16:36:20|176233.9|176143.9|176222|176132|176233.9|176143.9|176220.2|176130.2|17
1730910990000|2024-11-06 16:36:30|176227.5|176137.5|176213.9|176123.9|176235|176145|176211|176121|25
1730911000000|2024-11-06 16:36:40|176212.5|176122.5|176226.7|176136.7|176226.7|176136.7|176209.7|176119.7|20
1730911010000|2024-11-06 16:36:50|176224.5|176134.5|176211|176121|176225.2|176135.2|176200.9|176110.9|23
1730911020000|2024-11-06 16:37:00|176210.4|176120.4|176221.3|176131.3|176228.4|176138.4|176209.7|176119.7|25
1730911030000|2024-11-06 16:37:10|176228.7|176138.7|176225.9|176135.9|176236.2|176146.2|176222.8|176132.8|21
1730911040000|2024-11-06 16:37:20|176225.4|176135.4|176221|176131|176225.4|176135.4|176204.7|176114.7|9
1730911050000|2024-11-06 16:37:30|176219.9|176129.9|176224.2|176134.2|176225.4|176135.4|176205.9|176115.9|19
1730911060000|2024-11-06 16:37:40|176226|176136|176209.9|176119.9|176236.7|176146.7|176202|176112|22
1730911070000|2024-11-06 16:37:50|176211.2|176121.2|176206.2|176116.2|176221|176131|176199|176109|25
1730911080000|2024-11-06 16:38:00|176213.4|176123.4|176204.2|176114.2|176213.4|176123.4|176204.2|176114.2|23
1730911090000|2024-11-06 16:38:10|176210.2|176120.2|176201.2|176111.2|176210.2|176120.2|176199.2|176109.2|16
1730911100000|2024-11-06 16:38:20|176199.9|176109.9|176202.5|176112.5|176204.9|176114.9|176199.2|176109.2|6
1730911110000|2024-11-06 16:38:30|176208|176118|176214.9|176124.9|176219.9|176129.9|176202.5|176112.5|15
1730911120000|2024-11-06 16:38:40|176215.5|176125.5|176211|176121|176215.7|176125.7|176203.7|176113.7|11
1730911130000|2024-11-06 16:38:50|176210.5|176120.5|176200|176110|176216.5|176126.5|176198.2|176108.2|18
1730911140000|2024-11-06 16:39:00|176207.3|176117.3|176219.8|176129.8|176219.8|176129.8|176200.7|176110.7|17
1730911150000|2024-11-06 16:39:10|176220.5|176130.5|176219.5|176129.5|176220.5|176130.5|176218.2|176128.2|4
1730911170000|2024-11-06 16:39:30|176212.9|176122.9|176241|176151|176251.7|176161.7|176212.9|176122.9|19
1730911180000|2024-11-06 16:39:40|176243|176153|176239.3|176149.3|176256|176166|176237.5|176147.5|17
1730911190000|2024-11-06 16:39:50|176240.8|176150.8|176213.7|176123.7|176240.8|176150.8|176213.4|176123.4|16
1730911200000|2024-11-06 16:40:00|176217.3|176127.3|176212.4|176122.4|176217.3|176127.3|176212.4|176122.4|5
1730911210000|2024-11-06 16:40:10|176213|176123|176247|176157|176248|176158|176213|176123|16
1730911220000|2024-11-06 16:40:20|176247.4|176157.4|176341.7|176211.7|176346.3|176256.3|176239.9|176149.9|29
1730911230000|2024-11-06 16:40:30|176349.2|176219.2|176308.8|176218.8|176349.2|176223.3|176308.3|176197.3|10
1730911240000|2024-11-06 16:40:40|176314|176224|176339.9|176209.9|176349.9|176228|176314|176201|18
1730911250000|2024-11-06 16:40:50|176339.8|176209.8|176317|176227|176339.9|176241.5|176313.2|176209.2|21
1730911260000|2024-11-06 16:41:00|176311.5|176221.5|176298.2|176208.2|176320.4|176230.4|176296.2|176206.2|21
1730911270000|2024-11-06 16:41:10|176298.5|176208.5|176296|176206|176298.5|176208.5|176296|176206|4
1730911280000|2024-11-06 16:41:20|176274.5|176184.5|176276|176186|176284.7|176194.7|176273.2|176183.2|26
1730911290000|2024-11-06 16:41:30|176277.9|176187.9|176277.8|176187.8|176288.5|176198.5|176277.5|176187.5|23
1730911300000|2024-11-06 16:41:40|176278.2|176188.2|176273.5|176183.5|176286.2|176196.2|176268.7|176178.7|30
1730911310000|2024-11-06 16:41:50|176273.8|176183.8|176317.7|176227.7|176340|176238.2|176272.8|176182.8|31
1730911320000|2024-11-06 16:42:00|176317.3|176227.3|176316|176226|176322.5|176232.5|176312.5|176222.5|22
1730911330000|2024-11-06 16:42:10|176317.7|176227.7|176320.7|176230.7|176322.7|176232.7|176312.9|176222.9|19
1730911340000|2024-11-06 16:42:20|176319|176229|176324.5|176234.5|176324.5|176234.5|176309|176219|14
1730911350000|2024-11-06 16:42:30|176326|176236|176323.4|176233.4|176326.5|176236.5|176313.9|176223.9|10
1730911360000|2024-11-06 16:42:40|176320|176230|176321.4|176231.4|176321.9|176231.9|176312.4|176222.4|14
1730911370000|2024-11-06 16:42:50|176319.7|176229.7|176324.7|176234.7|176324.7|176234.7|176314|176224|25
1730911380000|2024-11-06 16:43:00|176320|176230|176331.4|176241.4|176331.4|176241.4|176320|176230|17
1730911390000|2024-11-06 16:43:10|176324.5|176234.5|176329|176239|176329.5|176239.5|176323.2|176233.2|8
1730911400000|2024-11-06 16:43:20|176319.2|176229.2|176318|176188|176335.2|176245.2|176315|176185|16
1730911410000|2024-11-06 16:43:30|176305.5|176215.5|176293.7|176203.7|176305.5|176215.5|176277.2|176187.2|27
1730911420000|2024-11-06 16:43:40|176294.2|176204.2|176297.5|176207.5|176305|176215|176268|176178|25
1730911430000|2024-11-06 16:43:50|176296.5|176206.5|176300.7|176210.7|176323.9|176233.9|176289.6|176192.4|26
1730911440000|2024-11-06 16:44:00|176300.4|176210.4|176317.5|176227.5|176318.5|176228.5|176300.4|176210.4|17
1730911450000|2024-11-06 16:44:10|176316.8|176226.8|176298.4|176208.4|176324.5|176234.5|176298.4|176208.4|32
1730911460000|2024-11-06 16:44:20|176298.5|176208.5|176288.5|176198.5|176310|176220|176280.2|176190.2|28
1730911470000|2024-11-06 16:44:30|176289.5|176199.5|176285.9|176195.9|176289.5|176199.5|176279.2|176189.2|27
1730911480000|2024-11-06 16:44:40|176285|176195|176287.5|176197.5|176301|176211|176281|176191|33
1730911490000|2024-11-06 16:44:50|176288|176198|176294.4|176204.4|176296.4|176206.4|176266.5|176176.5|19
1730911500000|2024-11-06 16:45:00|176282|176192|176296.2|176206.2|176298.4|176208.4|176268.4|176178.4|30
1730911510000|2024-11-06 16:45:10|176301.4|176211.4|176305.2|176215.2|176307|176217|176298.7|176208.7|26
1730911520000|2024-11-06 16:45:20|176304.8|176214.8|176301.3|176211.3|176305.8|176215.8|176301.3|176211.3|14
1730911530000|2024-11-06 16:45:30|176302.6|176212.6|176302.5|176212.5|176303.7|176213.7|176291|176201|18
1730911540000|2024-11-06 16:45:40|176290.9|176200.9|176305.9|176215.9|176308|176218|176290.4|176200.4|14
1730911550000|2024-11-06 16:45:50|176301.9|176211.9|176271.5|176181.5|176307.1|176217.1|176271.5|176181.5|20
1730911560000|2024-11-06 16:46:00|176271.6|176181.6|176245.5|176155.5|176281|176191|176244|176154|30
1730911570000|2024-11-06 16:46:10|176244.5|176154.5|176249.8|176159.8|176254.3|176164.3|176241.5|176151.5|23
1730911580000|2024-11-06 16:46:20|176250.8|176160.8|176251|176161|176257|176167|176234.5|176144.5|17
1730911590000|2024-11-06 16:46:30|176242.4|176152.4|176243.8|176153.8|176246.8|176156.8|176241|176151|21
1730911600000|2024-11-06 16:46:40|176244.5|176154.5|176254.3|176164.3|176256.8|176166.8|176240.9|176150.9|20
1730911610000|2024-11-06 16:46:50|176255.9|176165.9|176278.5|176188.5|176282.9|176192.9|176243.4|176153.4|22
1730911620000|2024-11-06 16:47:00|176280|176190|176284|176194|176291.4|176201.4|176271.5|176181.5|12
1730911630000|2024-11-06 16:47:10|176287|176197|176284|176194|176293.2|176203.2|176279.9|176189.9|12
1730911640000|2024-11-06 16:47:20|176282.5|176192.5|176278.8|176188.8|176282.5|176192.5|176278.8|176188.8|5
1730911650000|2024-11-06 16:47:30|176279.5|176189.5|176287.2|176197.2|176287.2|176197.2|176264.5|176174.5|12
1730911660000|2024-11-06 16:47:40|176275.9|176185.9|176277|176187|176287.2|176197.2|176269.4|176179.4|4
1730911670000|2024-11-06 16:47:50|176278.5|176188.5|176280|176190|176289.2|176199.2|176271|176181|15
1730911680000|2024-11-06 16:48:00|176277.9|176187.9|176279.5|176189.5|176282.9|176192.9|176275.5|176185.5|19
1730911690000|2024-11-06 16:48:10|176284|176194|176289|176199|176291.2|176201.2|176279.2|176189.2|11
1730911700000|2024-11-06 16:48:20|176289.5|176199.5|176293.5|176203.5|176295.5|176205.5|176289.5|176199.5|11
1730911710000|2024-11-06 16:48:30|176295.5|176205.5|176287|176197|176295.5|176205.5|176286|176196|4
1730911720000|2024-11-06 16:48:40|176287.5|176197.5|176289.7|176199.7|176296|176206|176286.5|176196.5|10
1730911730000|2024-11-06 16:48:50|176290|176200|176318.5|176228.5|176324.5|176234.5|176290|176200|10
1730911740000|2024-11-06 16:49:00|176327.8|176237.8|176360.2|176270.2|176381.5|176274.9|176317.5|176227.5|24
1730911750000|2024-11-06 16:49:10|176361.2|176271.2|176357.4|176267.4|176363.2|176273.2|176346.5|176256.5|19
1730911760000|2024-11-06 16:49:20|176355.9|176265.9|176389.7|176299.7|176392|176302|176342.3|176252.3|25
1730911770000|2024-11-06 16:49:30|176388.9|176298.9|176366.2|176276.2|176388.9|176298.9|176365.4|176275.4|16
1730911780000|2024-11-06 16:49:40|176367|176277|176365.2|176275.2|176370.9|176280.9|176361.5|176271.5|14
1730911790000|2024-11-06 16:49:50|176365.5|176275.5|176369.2|176279.2|176372.5|176282.5|176361.2|176271.2|15
1730911800000|2024-11-06 16:50:00|176368.4|176278.4|176359|176269|176368.5|176278.5|176355|176265|14
1730911810000|2024-11-06 16:50:10|176358|176268|176358|176268|176360|176270|176357|176267|4
1730911820000|2024-11-06 16:50:20|176357|176267|176367|176277|176367|176277|176357|176267|12
1730911830000|2024-11-06 16:50:30|176369|176279|176391.5|176301.5|176391.5|176301.5|176359.4|176269.4|14
1730911840000|2024-11-06 16:50:40|176392.5|176302.5|176370.4|176280.4|176392.5|176302.5|176370.4|176280.4|17
1730911850000|2024-11-06 16:50:50|176382|176292|176369.9|176279.9|176382|176292|176369.6|176279.6|8
1730911860000|2024-11-06 16:51:00|176368.3|176278.3|176362.4|176272.4|176380.5|176290.5|176362.4|176272.4|15
1730911870000|2024-11-06 16:51:10|176361.9|176271.9|176355.4|176265.4|176375.2|176285.2|176355.4|176265.4|17
1730911880000|2024-11-06 16:51:20|176366.9|176276.9|176357|176267|176366.9|176276.9|176349.7|176259.7|14
1730911890000|2024-11-06 16:51:30|176356.5|176266.5|176352|176262|176380.8|176290.8|176350|176260|6
1730911900000|2024-11-06 16:51:40|176353.5|176263.5|176354.5|176264.5|176354.5|176264.5|176353|176263|3
1730911910000|2024-11-06 16:51:50|176353.5|176263.5|176353.5|176263.5|176355.5|176265.5|176353.5|176263.5|10
1730911920000|2024-11-06 16:52:00|176352.5|176262.5|176348.5|176258.5|176353|176263|176345|176255|9
1730911930000|2024-11-06 16:52:10|176350|176260|176297.9|176207.9|176350|176260|176297.9|176207.9|17
1730911940000|2024-11-06 16:52:20|176291.5|176201.5|176301.5|176211.5|176302|176212|176286|176196|25
1730911950000|2024-11-06 16:52:30|176303.5|176213.5|176304|176214|176310.4|176220.4|176294.6|176204.6|20
1730911960000|2024-11-06 16:52:40|176305|176215|176264|176174|176305.5|176215.5|176264|176174|27
1730911970000|2024-11-06 16:52:50|176264.2|176174.2|176281.2|176191.2|176282.7|176192.7|176264.2|176174.2|14
1730911980000|2024-11-06 16:53:00|176283|176193|176270|176180|176283|176193|176267.9|176177.9|20
1730911990000|2024-11-06 16:53:10|176278.5|176188.5|176290.9|176200.9|176302.5|176212.5|176267|176177|30
1730912000000|2024-11-06 16:53:20|176281.4|176191.4|176288.2|176198.2|176293.2|176203.2|176273.9|176183.9|27
1730912010000|2024-11-06 16:53:30|176287.2|176197.2|176286.7|176196.7|176290.9|176200.9|176275.4|176185.4|24
1730912020000|2024-11-06 16:53:40|176285.7|176195.7|176272.5|176182.5|176286.7|176196.7|176264.7|176174.7|24
1730912030000|2024-11-06 16:53:50|176278.9|176188.9|176270.5|176180.5|176289.5|176199.5|176267.7|176177.7|20
1730912040000|2024-11-06 16:54:00|176273.9|176183.9|176266.7|176176.7|176273.9|176183.9|176258|176168|19
1730912050000|2024-11-06 16:54:10|176262|176172|176260|176170|176298.5|176187|176260|176157|33
1730912060000|2024-11-06 16:54:20|176263|176173|176275.5|176185.5|176275.5|176185.5|176260.7|176170.7|15
1730912070000|2024-11-06 16:54:30|176274.2|176184.2|176271.5|176181.5|176286.2|176196.2|176264.9|176174.9|26
1730912080000|2024-11-06 16:54:40|176272.9|176182.9|176280.3|176190.3|176280.3|176190.3|176267.7|176177.7|19
1730912090000|2024-11-06 16:54:50|176277|176187|176270.7|176180.7|176278|176188|176264.2|176174.2|23
1730912100000|2024-11-06 16:55:00|176271.2|176181.2|176265|176175|176275|176185|176263|176173|20
1730912110000|2024-11-06 16:55:10|176271|176181|176297|176207|176305.5|176215.5|176264|176174|24
1730912120000|2024-11-06 16:55:20|176298.4|176208.4|176269.2|176179.2|176298.4|176208.4|176265.4|176149.5|39
1730912130000|2024-11-06 16:55:30|176270.2|176180.2|176295.7|176205.7|176299|176209|176267.4|176177.4|27
1730912140000|2024-11-06 16:55:40|176294.7|176204.7|176277.4|176187.4|176303|176213|176275.9|176185.9|27
1730912150000|2024-11-06 16:55:50|176277|176187|176278.5|176188.5|176285|176195|176263.9|176173.9|27
1730912160000|2024-11-06 16:56:00|176279.9|176189.9|176306.2|176216.2|176306.2|176216.2|176273.7|176183.7|30
1730912170000|2024-11-06 16:56:10|176305.9|176215.9|176289.8|176199.8|176311|176221|176289.5|176199.5|23
1730912180000|2024-11-06 16:56:20|176289.5|176199.5|176298.5|176208.5|176313.5|176223.5|176289.5|176199.5|35
1730912190000|2024-11-06 16:56:30|176290|176200|176293|176203|176308.7|176218.7|176283.5|176193.5|30
1730912200000|2024-11-06 16:56:40|176292.4|176202.4|176292.6|176202.6|176297.2|176207.2|176280|176190|25
1730912210000|2024-11-06 16:56:50|176292.3|176202.3|176287.7|176197.7|176298.5|176208.5|176283.4|176193.4|23
1730912220000|2024-11-06 16:57:00|176288|176198|176298.9|176208.9|176315|176225|176288|176198|24
1730912230000|2024-11-06 16:57:10|176301.2|176211.2|176298.2|176208.2|176305.5|176215.5|176298.2|176208.2|23
1730912240000|2024-11-06 16:57:20|176296.5|176206.5|176298.2|176208.2|176301.4|176211.4|176285.3|176195.3|21
1730912250000|2024-11-06 16:57:30|176298|176208|176286.1|176196.1|176298|176208|176286.1|176196.1|8
1730912260000|2024-11-06 16:57:40|176297.5|176207.5|176299.2|176209.2|176300|176210|176284.1|176194.1|18
1730912270000|2024-11-06 16:57:50|176299.9|176209.9|176298.4|176208.4|176301.5|176211.5|176286.8|176196.8|15
1730912280000|2024-11-06 16:58:00|176299.9|176209.9|176298.4|176208.4|176310.4|176220.4|176286.9|176196.9|24
1730912290000|2024-11-06 16:58:10|176309.9|176219.9|176308.7|176218.7|176315.7|176225.7|176292.9|176202.9|15
1730912300000|2024-11-06 16:58:20|176306.5|176216.5|176302.7|176212.7|176307.4|176217.4|176299.7|176209.7|15
1730912310000|2024-11-06 16:58:30|176302.4|176212.4|176296.2|176206.2|176303.7|176213.7|176295|176205|20
1730912320000|2024-11-06 16:58:40|176295|176205|176296.7|176206.7|176301.5|176211.5|176291.9|176201.9|11
1730912330000|2024-11-06 16:58:50|176294.2|176204.2|176285.7|176195.7|176294.2|176204.2|176285.7|176195.7|13
1730912340000|2024-11-06 16:59:00|176286.5|176196.5|176291.4|176201.4|176292.2|176202.2|176284|176194|10
1730912350000|2024-11-06 16:59:10|176289.9|176199.9|176285.5|176195.5|176292.9|176202.9|176285.5|176195.5|15
1730912360000|2024-11-06 16:59:20|176286.9|176196.9|176289.5|176199.5|176295.2|176205.2|176286.9|176196.9|13
1730912370000|2024-11-06 16:59:30|176289|176199|176285.2|176195.2|176289.7|176199.7|176285.2|176195.2|9
1730912380000|2024-11-06 16:59:40|176289|176199|176289.5|176199.5|176289.5|176199.5|176285.2|176195.2|6
1730912390000|2024-11-06 16:59:50|176288.7|176198.7|176292.2|176202.2|176293.5|176203.5|176288.7|176198.7|7
1730912400000|2024-11-06 17:00:00|176293.7|176203.7|176279.8|176189.8|176304.5|176203.7|176268.5|176173.5|21
1730912410000|2024-11-06 17:00:10|176286.4|176196.4|176280.7|176190.7|176291.2|176201.2|176279|176189|18
1730912420000|2024-11-06 17:00:20|176280.4|176190.4|176300.9|176170.9|176315.7|176213.9|176278.8|176161.3|26
1730912430000|2024-11-06 17:00:30|176287.7|176197.7|176289.4|176199.4|176294.5|176204.5|176280.7|176190.7|20
1730912440000|2024-11-06 17:00:40|176290.5|176200.5|176288.7|176198.7|176290.5|176200.5|176288.4|176198.4|13
1730912450000|2024-11-06 17:00:50|176279.7|176189.7|176292.5|176202.5|176292.5|176202.5|176279.7|176189.7|13
1730912460000|2024-11-06 17:01:00|176284.2|176194.2|176288.4|176198.4|176293|176203|176283.4|176193.4|18
1730912470000|2024-11-06 17:01:10|176289.2|176199.2|176292|176202|176292|176202|176281.4|176191.4|14
1730912480000|2024-11-06 17:01:20|176284.1|176194.1|176314|176224|176332.9|176224|176284.1|176187|15
1730912490000|2024-11-06 17:01:30|176314.4|176224.4|176314|176224|176325.9|176235.9|176309.4|176219.4|24
1730912500000|2024-11-06 17:01:40|176314.7|176224.7|176328.5|176238.5|176346.4|176238.5|176310.7|176205.9|23
1730912510000|2024-11-06 17:01:50|176328.2|176238.2|176316.9|176226.9|176328.2|176238.2|176316.9|176226.9|11
1730912520000|2024-11-06 17:02:00|176309.9|176219.9|176316|176226|176319|176229|176308.6|176218.6|19
1730912530000|2024-11-06 17:02:10|176315.7|176225.7|176317|176227|176326|176236|176315|176225|17
1730912540000|2024-11-06 17:02:20|176317.2|176227.2|176331.5|176241.5|176331.5|176241.5|176307.8|176217.8|21
1730912550000|2024-11-06 17:02:30|176329|176239|176329.1|176239.1|176331.5|176241.5|176318.6|176228.6|11
1730912560000|2024-11-06 17:02:40|176330.4|176240.4|176329.2|176239.2|176330.5|176240.5|176327.7|176237.7|8
1730912570000|2024-11-06 17:02:50|176328.4|176238.4|176317|176227|176329.4|176239.4|176313|176223|20
1730912580000|2024-11-06 17:03:00|176322|176232|176340.4|176250.4|176340.5|176250.5|176321.8|176231.8|24
1730912590000|2024-11-06 17:03:10|176339|176249|176328.5|176238.5|176339|176249|176309.7|176219.7|10
1730912600000|2024-11-06 17:03:20|176321.2|176231.2|176327.5|176237.5|176329|176239|176321.2|176231.2|21
1730912610000|2024-11-06 17:03:30|176326.7|176236.7|176331.7|176241.7|176334|176244|176325.5|176235.5|9
1730912620000|2024-11-06 17:03:40|176330|176240|176320.2|176230.2|176332|176242|176320.2|176230.2|15
1730912630000|2024-11-06 17:03:50|176329.5|176239.5|176326.7|176236.7|176329.5|176239.5|176325|176235|13
1730912640000|2024-11-06 17:04:00|176324.5|176234.5|176301.2|176211.2|176324.5|176234.5|176301.2|176211.2|19
1730912650000|2024-11-06 17:04:10|176300.4|176210.4|176302.4|176172.4|176306.2|176210.4|176265.3|176159.5|27
1730912660000|2024-11-06 17:04:20|176305.5|176175.5|176270.2|176180.2|176315.9|176204.7|176266.7|176166.5|30
1730912670000|2024-11-06 17:04:30|176271.7|176181.7|176247.4|176157.4|176273|176183|176238.5|176148.5|22
1730912680000|2024-11-06 17:04:40|176249.9|176159.9|176239.6|176149.6|176254.5|176164.5|176239.6|176149.6|18
1730912690000|2024-11-06 17:04:50|176238.8|176148.8|176265.2|176135.2|176266.5|176157.5|176236.6|176131.4|20
1730912700000|2024-11-06 17:05:00|176265.5|176135.5|176243.8|176153.8|176267.2|176156.2|176234.6|176135.2|16
1730912710000|2024-11-06 17:05:10|176244.4|176154.4|176253.2|176163.2|176279.5|176165.5|176243.6|176140.5|21
1730912720000|2024-11-06 17:05:20|176253.5|176163.5|176273.8|176143.8|176275.1|176163.5|176250.1|176136.5|19
1730912730000|2024-11-06 17:05:30|176274.1|176144.1|176272.8|176182.8|176275.1|176182.8|176248.2|176144.1|15
1730912740000|2024-11-06 17:05:40|176270.8|176180.8|176272.8|176182.8|176297.5|176182.8|176264.9|176158.8|18
1730912750000|2024-11-06 17:05:50|176273.8|176183.8|176272.5|176182.5|176280.5|176190.5|176258.8|176168.8|22
1730912760000|2024-11-06 17:06:00|176272.8|176182.8|176274.6|176184.6|176279.4|176189.4|176272.8|176182.8|8
1730912770000|2024-11-06 17:06:10|176274.9|176184.9|176275|176185|176278.7|176188.7|176264.3|176174.3|17
1730912780000|2024-11-06 17:06:20|176275.3|176185.3|176335|176205|176335|176237.7|176269.2|176139.2|20
1730912790000|2024-11-06 17:06:30|176335.4|176205.4|176337.5|176207.5|176337.5|176207.5|176334.9|176204.9|5
1730912800000|2024-11-06 17:06:40|176333|176203|176334.5|176204.5|176334.5|176204.5|176329.7|176199.7|5
1730912810000|2024-11-06 17:06:50|176330|176200|176313.2|176183.2|176337.4|176216.5|176293.4|176183.2|13
1730912820000|2024-11-06 17:07:00|176312.2|176182.2|176316.9|176186.9|176320.2|176190.2|176306.4|176176.4|17
1730912830000|2024-11-06 17:07:10|176316.7|176186.7|176311.7|176181.7|176331.3|176201.3|176306.3|176176.3|19
1730912840000|2024-11-06 17:07:20|176312.4|176182.4|176281.2|176191.2|176317.5|176213.4|176280.9|176164|19
1730912850000|2024-11-06 17:07:30|176280.5|176190.5|176278.5|176188.5|176285.4|176195.4|176278|176188|16
1730912860000|2024-11-06 17:07:40|176284|176194|176241.5|176151.5|176284|176194|176241.5|176151.5|26
1730912870000|2024-11-06 17:07:50|176242.9|176152.9|176242.2|176152.2|176245.5|176155.5|176242.2|176152.2|6
1730912880000|2024-11-06 17:08:00|176241.5|176151.5|176220.2|176130.2|176250.4|176160.4|176218.7|176128.7|15
1730912890000|2024-11-06 17:08:10|176218|176128|176231.7|176141.7|176231.7|176141.7|176215.4|176125.4|10
1730912900000|2024-11-06 17:08:20|176230.4|176140.4|176235.7|176145.7|176235.7|176145.7|176229.5|176139.5|5
1730912910000|2024-11-06 17:08:30|176234.9|176144.9|176236.2|176146.2|176236.2|176146.2|176229.9|176139.9|10
1730912920000|2024-11-06 17:08:40|176236.9|176146.9|176237.2|176147.2|176242.4|176152.4|176236.5|176146.5|7
1730912930000|2024-11-06 17:08:50|176241|176151|176239.4|176149.4|176261|176152.3|176236.2|176114|24
1730912940000|2024-11-06 17:09:00|176239|176149|176240|176150|176240.9|176150.9|176237.9|176147.9|8
1730912950000|2024-11-06 17:09:10|176231.9|176141.9|176235|176145|176235|176145|176225.5|176135.5|14
1730912960000|2024-11-06 17:09:20|176234.2|176144.2|176231|176141|176235.9|176145.9|176226|176136|11
1730912970000|2024-11-06 17:09:30|176226.5|176136.5|176206.7|176116.7|176239.9|176136.5|176199|176098.7|21
1730912980000|2024-11-06 17:09:40|176200|176110|176194|176104|176223.9|176116.9|176193.8|176078.2|22
1730912990000|2024-11-06 17:09:50|176194.8|176104.8|176207.9|176117.9|176214|176124|176194.8|176104.8|21
1730913000000|2024-11-06 17:10:00|176207|176117|176196.9|176106.9|176207|176117|176192.7|176102.7|11
1730913010000|2024-11-06 17:10:10|176196|176106|176308.4|176178.4|176323|176193|176187.5|176097.5|15
1730913020000|2024-11-06 17:10:20|176310.4|176180.4|176298.2|176168.2|176311.7|176181.7|176291.7|176161.7|10
1730913030000|2024-11-06 17:10:30|176295.5|176165.5|176295.5|176165.5|176295.5|176165.5|176295.5|176165.5|1
1730913040000|2024-11-06 17:10:40|176297.2|176167.2|176303.9|176173.9|176303.9|176173.9|176290.4|176160.4|6
1730913050000|2024-11-06 17:10:50|176303.4|176173.4|176259|176129|176303.4|176173.4|176259|176129|18
1730913060000|2024-11-06 17:11:00|176259.4|176129.4|176258|176128|176266.5|176136.5|176257|176127|21
1730913070000|2024-11-06 17:11:10|176259|176129|176243.4|176113.4|176259|176129|176240.3|176110.3|22
1730913080000|2024-11-06 17:11:20|176243|176113|176247.4|176117.4|176248.4|176118.4|176243|176113|12
1730913090000|2024-11-06 17:11:30|176233.9|176143.9|176226.5|176136.5|176233.9|176143.9|176226.5|176136.5|13
1730913100000|2024-11-06 17:11:40|176207|176117|176231|176141|176231|176141|176207|176117|19
1730913110000|2024-11-06 17:11:50|176229.9|176139.9|176314.5|176184.5|176320|176190|176229.9|176139.9|19
1730913120000|2024-11-06 17:12:00|176315|176185|176344.9|176214.9|176358.9|176263|176306.4|176176.4|29
1730913130000|2024-11-06 17:12:10|176340.9|176210.9|176335.4|176205.4|176350.3|176220.3|176331.7|176201.7|18
1730913140000|2024-11-06 17:12:20|176330.7|176200.7|176335.7|176205.7|176350.4|176220.4|176330.7|176200.7|24
1730913150000|2024-11-06 17:12:30|176335|176205|176336.4|176206.4|176347.4|176217.4|176333.3|176203.3|20
1730913160000|2024-11-06 17:12:40|176333|176203|176345.2|176215.2|176350.9|176220.9|176330.7|176200.7|21
1730913170000|2024-11-06 17:12:50|176343.9|176213.9|176342.9|176212.9|176350.9|176240.7|176325.7|176204.9|25
1730913180000|2024-11-06 17:13:00|176345.5|176215.5|176383.4|176253.4|176384.7|176284.5|176345.5|176215.5|23
1730913190000|2024-11-06 17:13:10|176383.5|176253.5|176394|176264|176394|176264|176382|176252|18
1730913200000|2024-11-06 17:13:20|176394.4|176264.4|176387.7|176297.7|176395.5|176297.7|176375.7|176264.4|13
1730913210000|2024-11-06 17:13:30|176386.9|176296.9|176370.7|176280.7|176388.9|176296.9|176369|176244.9|26
1730913220000|2024-11-06 17:13:40|176370.9|176280.9|176364|176274|176370.9|176280.9|176364|176274|12
1730913230000|2024-11-06 17:13:50|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|176365.5|176275.5|1
1730913240000|2024-11-06 17:14:00|176364.2|176274.2|176364.9|176274.9|176364.9|176274.9|176364.2|176274.2|2
1730913250000|2024-11-06 17:14:10|176362.4|176272.4|176365.4|176275.4|176370|176280|176362.4|176272.4|7
1730913260000|2024-11-06 17:14:20|176369.7|176279.7|176367.9|176277.9|176371.5|176281.5|176365.5|176275.5|17
1730913270000|2024-11-06 17:14:30|176366.2|176276.2|176367.4|176277.4|176374|176284|176364.9|176274.9|8
1730913280000|2024-11-06 17:14:40|176372.7|176282.7|176366.5|176276.5|176372.9|176282.9|176365.7|176275.7|15
1730913290000|2024-11-06 17:14:50|176367|176277|176384.4|176254.4|176392.4|176302.4|176365.5|176249.7|20
1730913300000|2024-11-06 17:15:00|176383.2|176253.2|176390|176260|176393|176263|176376.4|176246.4|18
1730913310000|2024-11-06 17:15:10|176391.4|176261.4|176376|176286|176393.4|176286|176366|176254.5|24
1730913320000|2024-11-06 17:15:20|176376.2|176286.2|176384.9|176294.9|176408.7|176297.9|176371.9|176269.7|32
1730913330000|2024-11-06 17:15:30|176385.9|176295.9|176402|176312|176402|176312|176385.9|176295.9|17
1730913340000|2024-11-06 17:15:40|176406.9|176316.9|176397.1|176307.1|176415.9|176325.9|176397.1|176307.1|17
1730913350000|2024-11-06 17:15:50|176405.5|176315.5|176395.9|176305.9|176405.5|176315.5|176395|176305|6
1730913360000|2024-11-06 17:16:00|176403.7|176313.7|176381.4|176291.4|176410.1|176315.5|176381.4|176276.3|21
1730913370000|2024-11-06 17:16:10|176380.8|176290.8|176381.3|176291.3|176389|176299|176379.4|176289.4|18
1730913380000|2024-11-06 17:16:20|176387.4|176297.4|176368.2|176278.2|176402.5|176298.2|176362.8|176262.9|31
1730913390000|2024-11-06 17:16:30|176376|176286|176359.7|176229.7|176378.9|176288.9|176348.5|176218.5|23
1730913400000|2024-11-06 17:16:40|176358.9|176228.9|176360.5|176230.5|176360.5|176230.5|176354.4|176224.4|13
1730913410000|2024-11-06 17:16:50|176359.8|176229.8|176360.7|176230.7|176363.5|176233.5|176347|176217|18
1730913420000|2024-11-06 17:17:00|176359.9|176229.9|176343|176253|176364.2|176254.5|176341.5|176227.2|23
1730913430000|2024-11-06 17:17:10|176340.5|176250.5|176320.9|176230.9|176347.4|176250.5|176313.7|176202.2|35
1730913440000|2024-11-06 17:17:20|176318.4|176228.4|176352.7|176262.7|176352.7|176262.7|176313.2|176223.2|30
1730913450000|2024-11-06 17:17:30|176338.7|176248.7|176350.7|176260.7|176366.5|176260.7|176338.4|176219.4|26
1730913460000|2024-11-06 17:17:40|176343.4|176253.4|176347.2|176257.2|176361.2|176271.2|176341.7|176251.7|26
1730913470000|2024-11-06 17:17:50|176340.1|176250.1|176327.6|176237.6|176345.9|176255.9|176327.3|176237.3|21
1730913480000|2024-11-06 17:18:00|176326.3|176236.3|176348.2|176258.2|176351.9|176261.9|176326.3|176236.3|23
1730913490000|2024-11-06 17:18:10|176346.8|176256.8|176328.5|176238.5|176346.8|176256.8|176320|176230|27
1730913500000|2024-11-06 17:18:20|176326.4|176236.4|176324.4|176234.4|176326.4|176236.4|176313.9|176223.9|24
1730913510000|2024-11-06 17:18:30|176325.3|176235.3|176319.6|176229.6|176325.5|176235.5|176310.7|176220.7|15
1730913520000|2024-11-06 17:18:40|176320.3|176230.3|176342.3|176252.3|176342.8|176252.8|176317.8|176227.8|18
1730913530000|2024-11-06 17:18:50|176347.9|176217.9|176327.3|176237.3|176348.5|176237.3|176311.3|176214.5|25
1730913540000|2024-11-06 17:19:00|176320.7|176230.7|176322|176232|176352.7|176237.5|176316|176202|25
1730913550000|2024-11-06 17:19:10|176321.4|176231.4|176320.5|176230.5|176330.2|176240.2|176310|176220|20
1730913560000|2024-11-06 17:19:20|176320|176230|176324.2|176234.2|176337|176247|176311.5|176221.5|29
1730913570000|2024-11-06 17:19:30|176324.5|176234.5|176319.5|176229.5|176329.7|176239.7|176315|176225|24
1730913580000|2024-11-06 17:19:40|176320|176230|176319.9|176229.9|176324.5|176234.5|176311.7|176221.7|21
1730913590000|2024-11-06 17:19:50|176319.4|176229.4|176306|176216|176319.9|176229.9|176303.1|176213.1|23
1730913600000|2024-11-06 17:20:00|176314.8|176224.8|176316.8|176226.8|176321.2|176231.2|176307.8|176217.8|22
1730913610000|2024-11-06 17:20:10|176315.5|176225.5|176306.2|176216.2|176315.5|176225.5|176305.5|176215.5|18
1730913620000|2024-11-06 17:20:20|176305.7|176215.7|176319.9|176229.9|176322.2|176232.2|176305.7|176215.7|27
1730913630000|2024-11-06 17:20:30|176316.7|176226.7|176331.4|176241.4|176335.7|176245.7|176316.7|176226.7|25
1730913640000|2024-11-06 17:20:40|176332.3|176242.3|176323|176233|176338.2|176248.2|176314.7|176224.7|20
1730913650000|2024-11-06 17:20:50|176317|176187|176327.5|176197.5|176327.5|176197.5|176311|176181|21
1730913660000|2024-11-06 17:21:00|176307.6|176217.6|176298.6|176208.6|176307.6|176217.6|176282.1|176192.1|22
1730913670000|2024-11-06 17:21:10|176297.8|176207.8|176261.7|176131.7|176300.3|176210.3|176218.5|176128.5|18
1730913680000|2024-11-06 17:21:20|176261.5|176131.5|176233|176103|176261.5|176131.5|176233|176103|14
1730913690000|2024-11-06 17:21:30|176232.3|176102.3|176219.7|176089.7|176234.7|176104.7|176203.5|176073.5|27
1730913700000|2024-11-06 17:21:40|176219|176089|176229.7|176099.7|176248.2|176118.2|176215.5|176085.5|23
1730913710000|2024-11-06 17:21:50|176229.4|176099.4|176236.4|176106.4|176237.7|176107.7|176229.4|176099.4|21
1730913720000|2024-11-06 17:22:00|176237.2|176107.2|176222|176132|176243.5|176136.5|176216.2|176107.2|23
1730913730000|2024-11-06 17:22:10|176222.5|176132.5|176208|176118|176224.1|176134.1|176203.4|176113.4|20
1730913740000|2024-11-06 17:22:20|176208.5|176118.5|176203|176113|176208.5|176118.5|176202|176112|12
1730913750000|2024-11-06 17:22:30|176202|176112|176181|176051|176215|176112|176163|176051|31
1730913760000|2024-11-06 17:22:40|176180.4|176050.4|176165.5|176075.5|176180.4|176082.4|176154.7|176049.5|24
1730913770000|2024-11-06 17:22:50|176161.5|176071.5|176166.7|176076.7|176166.7|176076.7|176154.4|176064.4|24
1730913780000|2024-11-06 17:23:00|176162.2|176072.2|176151.9|176061.9|176163.5|176073.5|176147.2|176057.2|29
1730913790000|2024-11-06 17:23:10|176153.2|176063.2|176163.2|176033.2|176172.5|176066.2|176133.8|176025.4|25
1730913800000|2024-11-06 17:23:20|176164.5|176034.5|176140.8|176050.8|176167.8|176060|176128.3|176028.7|37
1730913810000|2024-11-06 17:23:30|176146.5|176056.5|176150|176060|176160.4|176070.4|176139|176049|33
1730913820000|2024-11-06 17:23:40|176152.5|176062.5|176147.5|176057.5|176157.4|176067.4|176139.7|176049.7|24
1730913830000|2024-11-06 17:23:50|176148|176058|176147.2|176057.2|176155.5|176065.5|176140.8|176050.8|23
1730913840000|2024-11-06 17:24:00|176153.9|176063.9|176133.9|176043.9|176160.4|176063.9|176124|176014|28
1730913850000|2024-11-06 17:24:10|176128.9|176038.9|176115.8|176025.8|176145|176044.9|176108.5|176002.7|24
1730913860000|2024-11-06 17:24:20|176116.2|176026.2|176128|175998|176146.7|176043|176116.2|175992.5|27
1730913870000|2024-11-06 17:24:30|176118.3|175988.3|176132.7|176002.7|176136|176006|176114.8|175984.8|32
1730913880000|2024-11-06 17:24:40|176130.2|176000.2|176152.5|176022.5|176160.3|176030.3|176130.2|176000.2|32
1730913890000|2024-11-06 17:24:50|176152.2|176022.2|176135.8|176045.8|176157.8|176047.4|176130.4|176016.7|22
1730913900000|2024-11-06 17:25:00|176135.5|176045.5|176146.5|176016.5|176179.7|176067.7|176134.5|176015.7|30
1730913910000|2024-11-06 17:25:10|176144|176014|176127.2|176037.2|176157.4|176043|176127.2|176007.3|30
1730913920000|2024-11-06 17:25:20|176116.9|176026.9|176114.5|176024.5|176122.5|176032.5|176110|176020|26
1730913930000|2024-11-06 17:25:30|176115|176025|176129.5|176039.5|176151.4|176045.4|176115|175997.3|30
1730913940000|2024-11-06 17:25:40|176131|176041|176120.4|176030.4|176133.4|176043.4|176114.8|176024.8|21
1730913950000|2024-11-06 17:25:50|176123.5|176033.5|176125.6|176035.6|176142.9|176038|176116|176008.9|25
1730913960000|2024-11-06 17:26:00|176123.9|176033.9|176130.6|176040.6|176133.7|176043.7|176117|176027|22
1730913970000|2024-11-06 17:26:10|176122.4|176032.4|176127.7|176037.7|176150.3|176041.3|176118.9|176009.8|35
1730913980000|2024-11-06 17:26:20|176128.5|176038.5|176129.7|176039.7|176130.9|176040.9|176127|176037|17
1730913990000|2024-11-06 17:26:30|176128.5|176038.5|176163.4|176033.4|176168|176058.5|176118.2|176028.2|24
1730914000000|2024-11-06 17:26:40|176167.2|176037.2|176145.9|176055.9|176167.2|176063.3|176137|176035|34
1730914010000|2024-11-06 17:26:50|176145.2|176055.2|176156|176066|176156|176066|176138.3|176048.3|32
1730914020000|2024-11-06 17:27:00|176152.5|176062.5|176147|176057|176188.5|176070.4|176144.2|176040|30
1730914030000|2024-11-06 17:27:10|176145.7|176055.7|176142.2|176052.2|176148.4|176058.4|176136.9|176046.9|15
1730914040000|2024-11-06 17:27:20|176146.9|176056.9|176143.3|176053.3|176154.2|176064.2|176131.5|176041.5|33
1730914050000|2024-11-06 17:27:30|176144|176054|176153.9|176063.9|176156.7|176066.7|176141.2|176051.2|28
1730914060000|2024-11-06 17:27:40|176141|176051|176167.2|176077.2|176167.2|176077.2|176141|176051|26
1730914070000|2024-11-06 17:27:50|176150.7|176060.7|176173.3|176043.3|176186.8|176065.7|176147.4|176041.4|21
1730914080000|2024-11-06 17:28:00|176188.7|176058.7|176157.3|176067.3|176188.7|176075.5|176149.4|176058.4|20
1730914090000|2024-11-06 17:28:10|176163.9|176073.9|176153.3|176063.3|176165|176075|176151.5|176061.5|15
1730914100000|2024-11-06 17:28:20|176157.5|176067.5|176147.5|176057.5|176190.5|176076|176129|176039|24
1730914110000|2024-11-06 17:28:30|176147.3|176057.3|176147.8|176057.8|176150.4|176060.4|176134.7|176044.7|20
1730914120000|2024-11-06 17:28:40|176147.3|176057.3|176149.5|176059.5|176161.5|176071.5|176147.3|176057.3|14
1730914130000|2024-11-06 17:28:50|176154.2|176064.2|176162|176072|176167|176077|176153.8|176063.8|17
1730914140000|2024-11-06 17:29:00|176164|176074|176142.5|176052.5|176183.3|176093.3|176142.5|176052.5|24
1730914150000|2024-11-06 17:29:10|176144.5|176054.5|176176.6|176046.6|176177.6|176068.6|176140.5|176037.6|15
1730914160000|2024-11-06 17:29:20|176174.5|176044.5|176214.4|176084.4|176219.4|176089.4|176161.2|176031.2|13
1730914170000|2024-11-06 17:29:30|176213.8|176083.8|176246.3|176116.3|176246.3|176116.3|176213.8|176083.8|8
1730914180000|2024-11-06 17:29:40|176239|176109|176231.1|176101.1|176239|176109|176231.1|176101.1|4
1730914190000|2024-11-06 17:29:50|176241.5|176111.5|176232.4|176102.4|176241.5|176111.5|176230.7|176100.7|7
1730914200000|2024-11-06 17:30:00|176244.9|176114.9|176277.6|176147.6|176279.8|176149.8|176244.9|176114.9|25
1730914210000|2024-11-06 17:30:10|176271|176141|176284.4|176154.4|176290.4|176160.4|176261.4|176131.4|24
1730914220000|2024-11-06 17:30:20|176275.1|176145.1|176269.5|176139.5|176289.1|176159.1|176255.1|176125.1|20
1730914230000|2024-11-06 17:30:30|176251.2|176121.2|176263.9|176133.9|176268.9|176138.9|176251.2|176121.2|5
1730914240000|2024-11-06 17:30:40|176259.2|176129.2|176272|176142|176284|176154|176243|176113|26
1730914250000|2024-11-06 17:30:50|176265.1|176135.1|176266.1|176136.1|176288.1|176158.1|176259.8|176129.8|20
1730914260000|2024-11-06 17:31:00|176259.8|176129.8|176284.3|176154.3|176295.9|176165.9|176257.5|176127.5|15
1730914270000|2024-11-06 17:31:10|176287.6|176157.6|176288.6|176158.6|176290.9|176160.9|176282.3|176152.3|7
1730914280000|2024-11-06 17:31:20|176290.8|176160.8|176304.5|176174.5|176312.4|176182.4|176290.8|176160.8|15
1730914290000|2024-11-06 17:31:30|176301.2|176171.2|176310.3|176180.3|176310.3|176180.3|176293.5|176163.5|12
1730914300000|2024-11-06 17:31:40|176316.3|176186.3|176318.1|176188.1|176341.9|176211.9|176310.3|176180.3|12
1730914310000|2024-11-06 17:31:50|176312.8|176182.8|176310.8|176180.8|176334.1|176204.1|176305.8|176175.8|13
1730914320000|2024-11-06 17:32:00|176303.1|176173.1|176314.4|176184.4|176333.1|176203.1|176301.7|176171.7|25
1730914330000|2024-11-06 17:32:10|176316.4|176186.4|176312.1|176182.1|176335.4|176205.4|176298.7|176168.7|17
1730914340000|2024-11-06 17:32:20|176315.7|176185.7|176295.2|176165.2|176315.7|176185.7|176294.6|176164.6|21
1730914350000|2024-11-06 17:32:30|176296.5|176166.5|176308.5|176178.5|176315.5|176185.5|176296.5|176166.5|15
1730914360000|2024-11-06 17:32:40|176311.5|176181.5|176299.6|176169.6|176337.5|176207.5|176285.3|176155.3|18
1730914370000|2024-11-06 17:32:50|176289.6|176159.6|176298.1|176168.1|176313.2|176183.2|176289.6|176159.6|9
1730914380000|2024-11-06 17:33:00|176304.1|176174.1|176296.7|176166.7|176322.1|176192.1|176296.7|176166.7|11
1730914390000|2024-11-06 17:33:10|176307|176177|176304.4|176174.4|176339.4|176209.4|176300.4|176170.4|22
1730914400000|2024-11-06 17:33:20|176300|176170|176293.6|176163.6|176311.3|176181.3|176289.6|176159.6|15
1730914410000|2024-11-06 17:33:30|176295.8|176165.8|176340.3|176210.3|176347.6|176217.6|176295.8|176165.8|21
1730914420000|2024-11-06 17:33:40|176315.7|176185.7|176313.5|176183.5|176338|176208|176302.3|176172.3|21
1730914430000|2024-11-06 17:33:50|176332.8|176202.8|176368.9|176238.9|176375.6|176245.6|176321|176191|15
1730914440000|2024-11-06 17:34:00|176372.9|176242.9|176377.6|176247.6|176394.6|176264.6|176365.6|176235.6|14
1730914450000|2024-11-06 17:34:10|176379.2|176249.2|176383.1|176253.1|176401.3|176271.3|176379.2|176249.2|10
1730914460000|2024-11-06 17:34:20|176397.7|176267.7|176396.4|176266.4|176397.7|176267.7|176374.1|176244.1|12
1730914470000|2024-11-06 17:34:30|176404.1|176274.1|176370.3|176240.3|176404.1|176274.1|176370.3|176240.3|20
1730914480000|2024-11-06 17:34:40|176367.3|176237.3|176358.1|176228.1|176378.8|176248.8|176358.1|176228.1|18
1730914490000|2024-11-06 17:34:50|176355.1|176225.1|176366.4|176236.4|176376.3|176246.3|176355.1|176225.1|10
1730914500000|2024-11-06 17:35:00|176379.9|176249.9|176386|176256|176399.1|176269.1|176370.4|176240.4|23
1730914510000|2024-11-06 17:35:10|176388.5|176258.5|176411.3|176281.3|176420.8|176290.8|176388.5|176258.5|25
1730914520000|2024-11-06 17:35:20|176417.9|176287.9|176428.4|176298.4|176428.4|176298.4|176410.7|176280.7|13
1730914530000|2024-11-06 17:35:30|176427.5|176297.5|176423.7|176293.7|176432|176302|176416.4|176286.4|37
1730914540000|2024-11-06 17:35:40|176424.5|176294.5|176414.2|176324.2|176432.2|176324.2|176406.4|176285.5|28
1730914550000|2024-11-06 17:35:50|176410|176320|176407.5|176317.5|176413.4|176323.4|176406.9|176316.9|14
1730914560000|2024-11-06 17:36:00|176402.8|176312.8|176408|176318|176410.4|176320.4|176400.3|176310.3|12
1730914570000|2024-11-06 17:36:10|176403.5|176313.5|176407.7|176317.7|176425.7|176318.7|176403.5|176288.3|14
1730914580000|2024-11-06 17:36:20|176408.2|176318.2|176401.5|176311.5|176408.2|176318.2|176400|176310|14
1730914590000|2024-11-06 17:36:30|176403.2|176313.2|176409.5|176319.5|176411.2|176321.2|176394.9|176304.9|17
1730914600000|2024-11-06 17:36:40|176407|176317|176404.2|176314.2|176415.7|176325.7|176401.7|176311.7|20
1730914610000|2024-11-06 17:36:50|176411.5|176321.5|176426.6|176296.6|176429.8|176321.5|176400.8|176295.8|12
1730914620000|2024-11-06 17:37:00|176406|176316|176413.2|176323.2|176413.2|176323.2|176404.1|176314.1|9
1730914630000|2024-11-06 17:37:10|176412.7|176322.7|176404.5|176314.5|176412.7|176322.7|176402.5|176312.5|14
1730914640000|2024-11-06 17:37:20|176398.8|176308.8|176396|176306|176401.5|176311.5|176394.5|176304.5|12
1730914650000|2024-11-06 17:37:30|176398|176308|176400.8|176310.8|176400.8|176310.8|176398|176308|8
1730914660000|2024-11-06 17:37:40|176395.5|176305.5|176396.8|176306.8|176396.8|176306.8|176393.5|176303.5|4
1730914670000|2024-11-06 17:37:50|176398.1|176308.1|176391.4|176301.4|176398.5|176308.5|176390.7|176300.7|7
1730914680000|2024-11-06 17:38:00|176392.3|176302.3|176390.1|176300.1|176393.1|176303.1|176388.9|176298.9|10
1730914690000|2024-11-06 17:38:10|176389.8|176299.8|176392.6|176302.6|176393.1|176303.1|176389.8|176299.8|9
1730914700000|2024-11-06 17:38:20|176390.9|176300.9|176393.1|176303.1|176393.1|176303.1|176390.1|176300.1|5
1730914710000|2024-11-06 17:38:30|176391.8|176301.8|176405.3|176315.3|176411.8|176321.8|176391.4|176301.4|12
1730914720000|2024-11-06 17:38:40|176405.6|176315.6|176405.6|176315.6|176405.6|176315.6|176405.6|176315.6|1
1730914730000|2024-11-06 17:38:50|176405.3|176315.3|176406.4|176316.4|176406.4|176316.4|176392.2|176302.2|9
1730914740000|2024-11-06 17:39:00|176408.2|176318.2|176404.9|176314.9|176416.8|176326.8|176404.9|176314.9|16
1730914750000|2024-11-06 17:39:10|176402.9|176312.9|176420.9|176290.9|176422.5|176312.9|176399.9|176290.9|11
1730914760000|2024-11-06 17:39:20|176396.2|176306.2|176387|176257|176400|176306.2|176377|176247|17
1730914770000|2024-11-06 17:39:30|176384.8|176254.8|176394.4|176264.4|176395.8|176265.8|176383|176253|15
1730914780000|2024-11-06 17:39:40|176393.7|176263.7|176393.7|176263.7|176393.7|176263.7|176393.7|176263.7|1
1730914790000|2024-11-06 17:39:50|176393.4|176263.4|176394|176264|176394|176264|176393.4|176263.4|2
1730914810000|2024-11-06 17:40:10|176372.9|176282.9|176374.3|176284.3|176375.5|176285.5|176367.3|176277.3|8
1730914820000|2024-11-06 17:40:20|176379.2|176289.2|176368.1|176278.1|176379.2|176289.2|176368.1|176278.1|4
1730914830000|2024-11-06 17:40:30|176368.9|176278.9|176378.7|176288.7|176378.7|176288.7|176368.9|176278.9|4
1730914840000|2024-11-06 17:40:40|176376.7|176286.7|176373.5|176283.5|176379.7|176289.7|176373.5|176283.5|4
1730914850000|2024-11-06 17:40:50|176376|176286|176368.4|176278.4|176379.4|176289.4|176368.4|176278.4|4
1730914860000|2024-11-06 17:41:00|176369.3|176279.3|176369.3|176279.3|176369.3|176279.3|176366.8|176276.8|3
1730914870000|2024-11-06 17:41:10|176368.4|176278.4|176353.2|176263.2|176376|176286|176353.2|176263.2|10
1730914880000|2024-11-06 17:41:20|176355.2|176265.2|176366.6|176276.6|176367.3|176277.3|176355.2|176265.2|6
1730914890000|2024-11-06 17:41:30|176366.7|176276.7|176380.2|176290.2|176380.2|176290.2|176366|176276|10
1730914900000|2024-11-06 17:41:40|176372.9|176282.9|176370|176280|176380.7|176290.7|176370|176280|7
1730914910000|2024-11-06 17:41:50|176370.7|176280.7|176374.4|176284.4|176382.9|176292.9|176370.7|176280.7|4
1730914920000|2024-11-06 17:42:00|176375.1|176285.1|176370.5|176280.5|176376.4|176286.4|176370.5|176280.5|4
1730914930000|2024-11-06 17:42:10|176370.6|176280.6|176376.5|176286.5|176377.3|176287.3|176367|176277|11
1730914940000|2024-11-06 17:42:20|176376|176286|176365|176275|176376|176286|176365|176275|11
1730914950000|2024-11-06 17:42:30|176364.7|176274.7|176368.5|176278.5|176368.5|176278.5|176356.8|176266.8|14
1730914960000|2024-11-06 17:42:40|176362.5|176272.5|176367.4|176277.4|176368.1|176278.1|176357.4|176267.4|21
1730914970000|2024-11-06 17:42:50|176368.1|176278.1|176367.4|176277.4|176368.1|176278.1|176367.4|176277.4|6
1730914980000|2024-11-06 17:43:00|176367.7|176277.7|176365|176275|176367.7|176277.7|176355.8|176265.8|9
1730914990000|2024-11-06 17:43:10|176365.7|176275.7|176363.7|176273.7|176366.1|176276.1|176363.7|176273.7|10
1730915000000|2024-11-06 17:43:20|176366.4|176276.4|176361|176271|176366.4|176276.4|176347.5|176257.5|14
1730915010000|2024-11-06 17:43:30|176362.9|176272.9|176360.5|176270.5|176367.5|176277.5|176352.5|176262.5|18
1730915020000|2024-11-06 17:43:40|176354.8|176264.8|176357.2|176267.2|176357.2|176267.2|176352.4|176262.4|13
1730915030000|2024-11-06 17:43:50|176356.2|176266.2|176362|176272|176362|176272|176352.2|176262.2|9
1730915040000|2024-11-06 17:44:00|176360.5|176270.5|176354.1|176264.1|176367.4|176277.4|176347.5|176257.5|16
1730915050000|2024-11-06 17:44:10|176363.9|176273.9|176354.5|176264.5|176373|176283|176353.4|176263.4|7
1730915060000|2024-11-06 17:44:20|176371.9|176281.9|176359.5|176269.5|176371.9|176281.9|176359|176269|7
1730915070000|2024-11-06 17:44:30|176359.9|176269.9|176368.2|176278.2|176374.4|176284.4|176359.9|176269.9|16
1730915080000|2024-11-06 17:44:40|176365.5|176275.5|176357.3|176267.3|176371|176281|176357.3|176267.3|12
1730915090000|2024-11-06 17:44:50|176357.6|176267.6|176364.5|176274.5|176368|176278|176357.3|176267.3|7
1730915100000|2024-11-06 17:45:00|176366|176276|176364|176274|176373.2|176283.2|176352.9|176262.9|18
1730915110000|2024-11-06 17:45:10|176368.4|176278.4|176360.5|176270.5|176370.9|176280.9|176357.2|176267.2|14
1730915120000|2024-11-06 17:45:20|176360.8|176270.8|176368.7|176278.7|176369.2|176279.2|176360.8|176270.8|19
1730915130000|2024-11-06 17:45:30|176367|176277|176362.4|176272.4|176373.7|176283.7|176360.7|176270.7|14
1730915140000|2024-11-06 17:45:40|176363.2|176273.2|176364|176274|176376.5|176286.5|176362.4|176272.4|18
1730915150000|2024-11-06 17:45:50|176363.5|176273.5|176317.9|176227.9|176363.5|176273.5|176311.5|176221.5|16
1730915160000|2024-11-06 17:46:00|176311.5|176221.5|176303|176213|176311.5|176221.5|176302.8|176212.8|11
1730915170000|2024-11-06 17:46:10|176302.2|176212.2|176304|176214|176310.9|176220.9|176295|176205|21
1730915180000|2024-11-06 17:46:20|176305.3|176215.3|176306.7|176216.7|176307.2|176217.2|176305.3|176215.3|3
1730915190000|2024-11-06 17:46:30|176307.4|176217.4|176302.2|176212.2|176307.4|176217.4|176302.2|176212.2|2
1730915200000|2024-11-06 17:46:40|176294|176204|176428.5|176298.5|176429.2|176299.2|176293.5|176203.5|12
1730915210000|2024-11-06 17:46:50|176427.2|176297.2|176427.2|176297.2|176427.2|176297.2|176427.2|176297.2|1
1730915220000|2024-11-06 17:47:00|176409.9|176279.9|176398|176268|176415.5|176285.5|176391.2|176261.2|20
1730915230000|2024-11-06 17:47:10|176402.2|176272.2|176398.5|176268.5|176406.9|176276.9|176396.5|176266.5|22
1730915240000|2024-11-06 17:47:20|176399.2|176269.2|176404.4|176274.4|176405.5|176275.5|176399.2|176269.2|10
1730915250000|2024-11-06 17:47:30|176404.2|176274.2|176405.7|176275.7|176405.9|176275.9|176392|176262|18
1730915260000|2024-11-06 17:47:40|176403.7|176273.7|176384.8|176294.8|176403.7|176298.5|176384.8|176259.3|22
1730915270000|2024-11-06 17:47:50|176384.5|176294.5|176390.7|176300.7|176390.7|176300.7|176383.2|176293.2|15
1730915280000|2024-11-06 17:48:00|176391.2|176301.2|176382.9|176252.9|176391.2|176301.2|176366.2|176252.2|17
1730915290000|2024-11-06 17:48:10|176388|176258|176366|176276|176390.5|176276|176362.2|176256.3|15
1730915300000|2024-11-06 17:48:20|176364.7|176274.7|176369.9|176279.9|176374.2|176284.2|176364.7|176274.7|10
1730915310000|2024-11-06 17:48:30|176365.7|176275.7|176378.5|176288.5|176378.5|176288.5|176364|176274|14
1730915320000|2024-11-06 17:48:40|176370.3|176280.3|176370.5|176280.5|176374.2|176284.2|176365.2|176275.2|9
1730915330000|2024-11-06 17:48:50|176368.5|176278.5|176370.3|176280.3|176377|176287|176360.7|176270.7|18
1730915340000|2024-11-06 17:49:00|176370|176280|176386.4|176296.4|176388|176298|176370|176280|18
1730915350000|2024-11-06 17:49:10|176387.4|176297.4|176389.4|176299.4|176389.4|176299.4|176381.4|176291.4|8
1730915360000|2024-11-06 17:49:20|176388.7|176298.7|176390|176300|176391|176301|176375.5|176285.5|10
1730915370000|2024-11-06 17:49:30|176390.7|176300.7|176399.5|176309.5|176405.5|176315.5|176390.7|176300.7|21
1730915380000|2024-11-06 17:49:40|176403.2|176313.2|176408.2|176318.2|176408.2|176318.2|176402.5|176312.5|10
1730915390000|2024-11-06 17:49:50|176404.5|176314.5|176407|176317|176410.9|176320.9|176404.5|176314.5|7
1730915400000|2024-11-06 17:50:00|176397.1|176307.1|176398.7|176308.7|176398.7|176308.7|176397.1|176307.1|3
1730915410000|2024-11-06 17:50:10|176400.1|176310.1|176423.5|176333.5|176429|176339|176400.1|176310.1|15
1730915420000|2024-11-06 17:50:20|176418|176328|176411|176321|176422.4|176332.4|176407.4|176317.4|17
1730915430000|2024-11-06 17:50:30|176406|176316|176421.7|176291.7|176421.7|176320.7|176398.4|176288.2|15
1730915440000|2024-11-06 17:50:40|176418.5|176288.5|176406.9|176316.9|176418.5|176316.9|176394.7|176284.2|33
1730915450000|2024-11-06 17:50:50|176401.5|176311.5|176402.2|176312.2|176407|176317|176396.7|176306.7|24
1730915460000|2024-11-06 17:51:00|176411.7|176321.7|176441.2|176311.2|176441.9|176323.4|176401.4|176307|24
1730915470000|2024-11-06 17:51:10|176441.5|176311.5|176423|176333|176441.5|176333|176423|176311.5|2
1730915490000|2024-11-06 17:51:30|176424|176334|176425|176335|176425|176335|176424|176334|2
1730915500000|2024-11-06 17:51:40|176426|176336|176423|176333|176427|176337|176423|176333|8
1730915520000|2024-11-06 17:52:00|176417.4|176327.4|176417|176327|176417.4|176327.4|176417|176327|2
1730915530000|2024-11-06 17:52:10|176416.7|176326.7|176422|176332|176423.7|176333.7|176415|176325|15
1730915540000|2024-11-06 17:52:20|176421.2|176331.2|176424.9|176334.9|176427.2|176334.9|176410.5|176280.5|21
1730915550000|2024-11-06 17:52:30|176418.5|176328.5|176416.5|176326.5|176425.4|176335.4|176415.9|176325.9|10
1730915560000|2024-11-06 17:52:40|176423.4|176333.4|176420|176330|176424.2|176334.2|176418|176328|7
1730915570000|2024-11-06 17:52:50|176426.2|176336.2|176419|176329|176426.2|176336.2|176418.4|176328.4|10
1730915580000|2024-11-06 17:53:00|176420|176330|176424|176334|176424|176334|176420|176330|3
1730915590000|2024-11-06 17:53:10|176423.7|176333.7|176425|176335|176425|176335|176423.7|176333.7|3
1730915600000|2024-11-06 17:53:20|176424.2|176334.2|176419.2|176329.2|176426|176336|176416.2|176326.2|14
1730915610000|2024-11-06 17:53:30|176417.9|176327.9|176416.7|176326.7|176418.4|176328.4|176412.7|176322.7|9
1730915620000|2024-11-06 17:53:40|176417|176327|176380.8|176290.8|176420.7|176328|176367.3|176276.3|28
1730915630000|2024-11-06 17:53:50|176380.9|176290.9|176368.3|176278.3|176381.2|176291.2|176364.2|176274.2|10
1730915640000|2024-11-06 17:54:00|176370.7|176280.7|176359.9|176269.9|176370.7|176280.7|176359.9|176269.9|8
1730915650000|2024-11-06 17:54:10|176366|176276|176365.2|176275.2|176367|176277|176358.2|176268.2|7
1730915670000|2024-11-06 17:54:30|176365.9|176275.9|176380|176290|176388|176298|176365.9|176275.9|20
1730915680000|2024-11-06 17:54:40|176373.2|176283.2|176385.8|176295.8|176391.3|176301.3|176372.8|176282.8|17
1730915690000|2024-11-06 17:54:50|176393|176303|176384.8|176294.8|176393.2|176303.2|176372.2|176282.2|21
1730915700000|2024-11-06 17:55:00|176381.9|176291.9|176379.9|176289.9|176411.9|176308.6|176378.7|176275.2|34
1730915710000|2024-11-06 17:55:10|176386.4|176296.4|176378.4|176288.4|176394.9|176304.9|176372.5|176282.5|15
1730915720000|2024-11-06 17:55:20|176376.2|176286.2|176373.9|176283.9|176388.2|176298.2|176370.7|176280.7|13
1730915730000|2024-11-06 17:55:30|176372.5|176282.5|176369|176279|176373.9|176283.9|176364.7|176274.7|8
1730915740000|2024-11-06 17:55:40|176375.4|176285.4|176369.5|176279.5|176375.4|176285.4|176369.5|176279.5|2
1730915750000|2024-11-06 17:55:50|176369|176279|176370|176280|176376.5|176286.5|176369|176279|4
1730915760000|2024-11-06 17:56:00|176368.7|176278.7|176362.2|176272.2|176386.4|176296.4|176361.5|176271.5|18
1730915770000|2024-11-06 17:56:10|176363.2|176273.2|176370.4|176280.4|176370.4|176280.4|176362.9|176272.9|3
1730915780000|2024-11-06 17:56:20|176370|176280|176383.7|176293.7|176383.7|176293.7|176370|176280|8
1730915790000|2024-11-06 17:56:30|176384|176294|176384.4|176294.4|176386.9|176296.9|176375.5|176285.5|20
1730915800000|2024-11-06 17:56:40|176383.7|176293.7|176363.9|176273.9|176383.7|176293.7|176362.4|176272.4|13
1730915810000|2024-11-06 17:56:50|176364.2|176274.2|176388.5|176298.5|176395.9|176305.9|176363.7|176273.7|16
1730915820000|2024-11-06 17:57:00|176390.7|176300.7|176370.2|176280.2|176392.4|176302.4|176370.2|176280.2|24
1730915830000|2024-11-06 17:57:10|176378.5|176288.5|176381.5|176291.5|176389|176299|176370.2|176280.2|17
1730915840000|2024-11-06 17:57:20|176381.3|176291.3|176390.5|176300.5|176392|176302|176380.5|176290.5|13
1730915850000|2024-11-06 17:57:30|176391.2|176301.2|176377.8|176287.8|176396|176306|176377.8|176287.8|14
1730915860000|2024-11-06 17:57:40|176385|176295|176385|176295|176392.9|176302.9|176376.5|176286.5|21
1730915870000|2024-11-06 17:57:50|176392.2|176302.2|176387.5|176297.5|176392.2|176302.2|176377.4|176287.4|16
1730915880000|2024-11-06 17:58:00|176395|176305|176385.3|176295.3|176401.7|176311.7|176382.9|176292.9|20
1730915890000|2024-11-06 17:58:10|176392.9|176302.9|176387.3|176297.3|176423.5|176310.5|176381.2|176291.2|26
1730915900000|2024-11-06 17:58:20|176387.5|176297.5|176381.5|176291.5|176391.4|176301.4|176375|176285|12
1730915910000|2024-11-06 17:58:30|176375.2|176285.2|176373.5|176283.5|176381.3|176291.3|176360.5|176270.5|16
1730915920000|2024-11-06 17:58:40|176382.2|176292.2|176381.5|176291.5|176385.4|176295.4|176373.5|176283.5|17
1730915930000|2024-11-06 17:58:50|176381.8|176291.8|176384.7|176294.7|176398.8|176308.8|176380.8|176290.8|11
1730915940000|2024-11-06 17:59:00|176385.4|176295.4|176388.3|176298.3|176394.2|176304.2|176382|176292|12
1730915950000|2024-11-06 17:59:10|176383|176293|176382.2|176292.2|176399.5|176309.5|176382.2|176292.2|22
1730915960000|2024-11-06 17:59:20|176380.7|176290.7|176378.9|176288.9|176387.8|176297.8|176378.9|176288.9|10
1730915970000|2024-11-06 17:59:30|176385.8|176295.8|176390.7|176300.7|176390.9|176300.9|176385.8|176295.8|11
1730915980000|2024-11-06 17:59:40|176391.4|176301.4|176379|176289|176391.4|176301.4|176379|176289|12
1730915990000|2024-11-06 17:59:50|176378.3|176288.3|176373.7|176283.7|176385.4|176295.4|176372|176282|17
1730916000000|2024-11-06 18:00:00|176377.9|176287.9|176379.9|176289.9|176382.3|176292.3|176370.7|176280.7|17
1730916010000|2024-11-06 18:00:10|176379|176289|176372.7|176282.7|176387.9|176297.9|176372|176282|17
1730916020000|2024-11-06 18:00:20|176371.9|176281.9|176369|176279|176380.3|176290.3|176369|176279|13
1730916030000|2024-11-06 18:00:30|176367|176277|176368.9|176278.9|176377.7|176287.7|176367|176277|15
1730916040000|2024-11-06 18:00:40|176368|176278|176382.5|176292.5|176389.4|176299.4|176368|176278|13
1730916050000|2024-11-06 18:00:50|176383|176293|176379|176289|176383|176293|176372|176282|8
1730916060000|2024-11-06 18:01:00|176379.3|176289.3|176381|176291|176390.3|176300.3|176379.3|176289.3|15
1730916070000|2024-11-06 18:01:10|176381.3|176291.3|176381.4|176291.4|176381.4|176291.4|176365.4|176275.4|15
1730916080000|2024-11-06 18:01:20|176385.5|176295.5|176377.5|176247.5|176414.2|176295.5|176336.2|176224.9|27
1730916090000|2024-11-06 18:01:30|176361.5|176231.5|176339.9|176249.9|176378.2|176251.4|176339.2|176231|24
1730916100000|2024-11-06 18:01:40|176340|176250|176339.5|176249.5|176348.2|176258.2|176339.3|176249.3|7
1730916110000|2024-11-06 18:01:50|176348.2|176258.2|176344.3|176254.3|176348.2|176258.2|176344.3|176254.3|4
1730916120000|2024-11-06 18:02:00|176318.7|176228.7|176290.9|176160.9|176318.7|176228.7|176263.7|176149.2|28
1730916130000|2024-11-06 18:02:10|176290.5|176160.5|176308.5|176178.5|176314.9|176184.9|176285.9|176155.9|22
1730916140000|2024-11-06 18:02:20|176309.9|176179.9|176310.8|176180.8|176319.2|176189.2|176305.5|176175.5|26
1730916150000|2024-11-06 18:02:30|176308.8|176178.8|176274.9|176184.9|176313.8|176195.3|176271.2|176175.7|27
1730916160000|2024-11-06 18:02:40|176275.2|176185.2|176256.4|176126.4|176275.2|176185.2|176228.9|176119.8|35
1730916170000|2024-11-06 18:02:50|176250.8|176120.8|176247|176157|176262.9|176160.5|176222|176119.7|32
1730916180000|2024-11-06 18:03:00|176247.3|176157.3|176236.2|176146.2|176250|176160|176230.4|176140.4|34
1730916190000|2024-11-06 18:03:10|176244|176154|176238.9|176148.9|176246.5|176156.5|176228|176138|28
1730916200000|2024-11-06 18:03:20|176234|176144|176227.3|176137.3|176246.4|176156.4|176227.3|176137.3|31
1730916210000|2024-11-06 18:03:30|176232.8|176142.8|176225.5|176135.5|176258.2|176151.7|176213.3|176107.8|29
1730916220000|2024-11-06 18:03:40|176226.2|176136.2|176219.9|176129.9|176229.9|176139.9|176212.8|176122.8|25
1730916230000|2024-11-06 18:03:50|176220.5|176130.5|176208|176118|176254.2|176139|176204.8|176099.8|27
1730916240000|2024-11-06 18:04:00|176210.9|176120.9|176208.7|176118.7|176223|176133|176208|176118|20
1730916250000|2024-11-06 18:04:10|176209.7|176119.7|176224.4|176134.4|176231.8|176141.8|176209.7|176119.7|36
1730916260000|2024-11-06 18:04:20|176212.2|176122.2|176211.3|176121.3|176223.9|176133.9|176210.2|176120.2|23
1730916270000|2024-11-06 18:04:30|176210.2|176120.2|176211.4|176121.4|176226.4|176136.4|176207.8|176117.8|28
1730916280000|2024-11-06 18:04:40|176212|176122|176228.8|176138.8|176234.3|176144.3|176211.8|176121.8|23
1730916290000|2024-11-06 18:04:50|176230.2|176140.2|176220.9|176130.9|176236.2|176146.2|176216.7|176126.7|24
1730916300000|2024-11-06 18:05:00|176227.5|176137.5|176214.5|176124.5|176227.5|176137.5|176213.4|176123.4|23
1730916310000|2024-11-06 18:05:10|176211.9|176121.9|176225.7|176135.7|176230.5|176140.5|176207.4|176117.4|26
1730916320000|2024-11-06 18:05:20|176228|176138|176226.4|176136.4|176234.2|176144.2|176226.4|176136.4|13
1730916330000|2024-11-06 18:05:30|176221.4|176131.4|176222.7|176132.7|176245.5|176146|176209.8|176100.3|36
1730916340000|2024-11-06 18:05:40|176219|176129|176252.3|176162.3|176252.3|176162.3|176219|176129|25
1730916350000|2024-11-06 18:05:50|176249.4|176159.4|176243|176153|176249.4|176159.4|176223.8|176133.8|32
1730916360000|2024-11-06 18:06:00|176242|176152|176244.8|176154.8|176268|176158.5|176232|176121|28
1730916370000|2024-11-06 18:06:10|176246.5|176156.5|176234.3|176144.3|176257.9|176167.9|176233|176143|32
1730916380000|2024-11-06 18:06:20|176230.5|176140.5|176233.3|176143.3|176248|176158|176227.5|176137.5|32
1730916390000|2024-11-06 18:06:30|176234.4|176144.4|176210.7|176120.7|176242.4|176152.4|176210.4|176120.4|32
1730916400000|2024-11-06 18:06:40|176211.4|176121.4|176221.9|176131.9|176227.3|176137.3|176210.7|176120.7|25
1730916410000|2024-11-06 18:06:50|176219.2|176129.2|176219.5|176129.5|176228.3|176138.3|176218.2|176128.2|29
1730916420000|2024-11-06 18:07:00|176215.7|176125.7|176219.9|176129.9|176226.7|176136.7|176213|176123|34
1730916430000|2024-11-06 18:07:10|176217.2|176127.2|176224.5|176134.5|176232.4|176142.4|176217.2|176127.2|29
1730916440000|2024-11-06 18:07:20|176221.5|176131.5|176209.5|176119.5|176221.9|176131.9|176209.5|176119.5|21
1730916450000|2024-11-06 18:07:30|176199.7|176109.7|176173.5|176043.5|176199.7|176109.7|176156.3|176041.5|30
1730916460000|2024-11-06 18:07:40|176181.4|176051.4|176168.5|176038.5|176185|176055|176154.9|176024.9|38
1730916470000|2024-11-06 18:07:50|176172.5|176042.5|176171.4|176041.4|176181.2|176051.2|176155|176025|32
1730916480000|2024-11-06 18:08:00|176156.4|176026.4|176140.4|176010.4|176168.8|176043.7|176109.4|176007.3|36
1730916490000|2024-11-06 18:08:10|176140.7|176010.7|176115.9|175985.9|176140.7|176010.7|176091.5|175961.5|36
1730916500000|2024-11-06 18:08:20|176099.9|175969.9|176104.5|175974.5|176116.7|175986.7|176096.5|175966.5|36
1730916510000|2024-11-06 18:08:30|176108.3|175978.3|176082.4|175992.4|176111.5|176005.5|176077.5|175967.2|32
1730916520000|2024-11-06 18:08:40|176081.7|175991.7|176089.5|175999.5|176112.2|176003.5|176081.7|175976.9|27
1730916530000|2024-11-06 18:08:50|176088.7|175998.7|176083.9|175993.9|176095|176005|176071.5|175981.5|31
1730916540000|2024-11-06 18:09:00|176095.8|176005.8|176093.7|176003.7|176125.2|176010.7|176093.7|175987.8|31
1730916550000|2024-11-06 18:09:10|176096.7|176006.7|176094.5|176004.5|176128.7|176008.7|176087.5|175971.2|33
1730916560000|2024-11-06 18:09:20|176093.2|176003.2|176109.2|175979.2|176119.9|176003.2|176077.8|175972.5|28
1730916570000|2024-11-06 18:09:30|176090.3|176000.3|176077.2|175987.2|176093.3|176003.3|176069.7|175979.7|25
1730916580000|2024-11-06 18:09:40|176087.2|175997.2|176110.9|175980.9|176113.3|175997.2|176065.2|175975.2|32
1730916590000|2024-11-06 18:09:50|176106.8|175976.8|176076|175986|176113|176001.8|176075.9|175969|33
1730916600000|2024-11-06 18:10:00|176069.9|175979.9|176115|175985|176120.2|175994.2|176063.9|175967.7|29
1730916610000|2024-11-06 18:10:10|176112|175982|176073.9|175983.9|176113.2|175992.9|176069.5|175951.5|31
1730916620000|2024-11-06 18:10:20|176074.4|175984.4|176080.7|175990.7|176119.5|175992|176067.3|175968.9|28
1730916630000|2024-11-06 18:10:30|176088.5|175998.5|176081.8|175991.8|176089.5|175999.5|176067.2|175977.2|26
1730916640000|2024-11-06 18:10:40|176088.2|175998.2|176084.5|175954.5|176088.2|175998.2|176050.8|175954.2|36
1730916650000|2024-11-06 18:10:50|176086.5|175956.5|176065|175975|176089.7|175981.5|176055|175944.5|32
1730916660000|2024-11-06 18:11:00|176060.9|175970.9|176069.2|175939.2|176081|175978|176060.2|175932|26
1730916670000|2024-11-06 18:11:10|176072.4|175942.4|176073.4|175943.4|176077.7|175947.7|176059|175929|20
1730916680000|2024-11-06 18:11:20|176073|175943|175962|175832|176073|175943|175961|175831|34
1730916690000|2024-11-06 18:11:30|175948.3|175818.3|175946.7|175816.7|175961.3|175831.3|175935.7|175805.7|33
1730916700000|2024-11-06 18:11:40|175945|175815|175964.8|175834.8|175975.8|175845.8|175935.8|175805.8|29
1730916710000|2024-11-06 18:11:50|175966.3|175836.3|175961.9|175831.9|175975.2|175845.2|175954.3|175824.3|26
1730916720000|2024-11-06 18:12:00|175964.5|175834.5|175950.2|175860.2|175969.5|175860.2|175926.3|175816.3|32
1730916730000|2024-11-06 18:12:10|175946.2|175856.2|175960.8|175830.8|175985.8|175858.9|175946|175827.5|32
1730916740000|2024-11-06 18:12:20|175972|175842|175962.7|175832.7|175972.4|175852.4|175931.9|175821.3|35
1730916750000|2024-11-06 18:12:30|175962.8|175832.8|175960.8|175830.8|175968.5|175854.5|175933.2|175818.5|34
1730916760000|2024-11-06 18:12:40|175959.8|175829.8|175928.5|175838.5|175959.8|175850|175927.5|175813.2|33
1730916770000|2024-11-06 18:12:50|175932.2|175842.2|176003.8|175873.8|176005.5|175875.5|175926.2|175832.4|32
1730916780000|2024-11-06 18:13:00|175999.7|175869.7|175972.7|175882.7|175999.7|175882.7|175970.5|175845.4|35
1730916790000|2024-11-06 18:13:10|175967.8|175877.8|175942.7|175852.7|175990|175881.9|175942.7|175834.2|35
1730916800000|2024-11-06 18:13:20|175953.5|175823.5|175935.2|175845.2|175962.5|175855.5|175934.7|175823.5|23
1730916810000|2024-11-06 18:13:30|175941.9|175851.9|175931.7|175841.7|175941.9|175851.9|175931.3|175841.3|26
1730916820000|2024-11-06 18:13:40|175938.7|175848.7|175913.3|175823.3|175938.7|175848.7|175909.8|175799.2|30
1730916830000|2024-11-06 18:13:50|175912.7|175822.7|175922.4|175832.4|175922.4|175832.4|175910|175820|23
1730916840000|2024-11-06 18:14:00|175915.9|175825.9|175911.4|175821.4|175925.7|175835.7|175911.4|175821.4|27
1730916850000|2024-11-06 18:14:10|175912.4|175822.4|175918.9|175828.9|175921.5|175831.5|175910.7|175820.7|14
1730916860000|2024-11-06 18:14:20|175919.7|175829.7|175921.5|175831.5|175925.5|175835.5|175913.4|175823.4|24
1730916870000|2024-11-06 18:14:30|175914.7|175824.7|175912|175822|175922.2|175832.2|175912|175822|13
1730916880000|2024-11-06 18:14:40|175919.4|175829.4|175914.9|175824.9|175919.4|175829.4|175906.4|175816.4|16
1730916890000|2024-11-06 18:14:50|175916|175826|175959.3|175829.3|175959.3|175838|175914.7|175816.9|17
1730916900000|2024-11-06 18:15:00|175930.5|175840.5|175986.9|175856.9|175989.1|175867.2|175924.9|175834.9|30
1730916910000|2024-11-06 18:15:10|175985.5|175855.5|175978.6|175848.6|175989|175879|175952.2|175847.7|30
1730916920000|2024-11-06 18:15:20|175977.8|175847.8|175957.5|175867.5|175978.5|175871.5|175950.8|175846.5|20
1730916930000|2024-11-06 18:15:30|175964.9|175874.9|175949.9|175859.9|175964.9|175874.9|175949.9|175859.9|15
1730916940000|2024-11-06 18:15:40|175951|175861|175953.9|175863.9|175979.5|175872.2|175948.1|175844.9|24
1730916950000|2024-11-06 18:15:50|175955|175865|175949.2|175859.2|175957|175867|175947.3|175857.3|18
1730916960000|2024-11-06 18:16:00|175950.3|175860.3|175948.5|175858.5|175960.9|175870.9|175946|175856|29
1730916970000|2024-11-06 18:16:10|175947.7|175857.7|175967.5|175837.5|175976|175859|175947.7|175826.5|21
1730916980000|2024-11-06 18:16:20|175972.2|175842.2|175952.7|175862.7|175977|175864.9|175944.8|175824|26
1730916990000|2024-11-06 18:16:30|175953|175863|175924|175794|175953|175863|175918.5|175788.5|16
1730917000000|2024-11-06 18:16:40|175924.4|175794.4|175885.9|175795.9|175929.9|175822.5|175885.9|175783|32
1730917010000|2024-11-06 18:16:50|175885.8|175795.8|175876.7|175786.7|175894.2|175804.2|175876.7|175786.7|24
1730917020000|2024-11-06 18:17:00|175881.3|175791.3|175883.2|175793.2|175904.2|175814.2|175881.3|175791.3|27
1730917030000|2024-11-06 18:17:10|175882.5|175792.5|175878.4|175788.4|175885.5|175795.5|175878.4|175788.4|16
1730917040000|2024-11-06 18:17:20|175877.9|175787.9|175851|175761|175885.4|175787.9|175847.4|175742.3|17
1730917050000|2024-11-06 18:17:30|175849.5|175759.5|175862.9|175732.9|175862.9|175759.9|175817.7|175727.7|24
1730917060000|2024-11-06 18:17:40|175871.9|175781.9|175876.8|175786.8|175890.7|175792.5|175853|175755.8|26
1730917070000|2024-11-06 18:17:50|175878.8|175788.8|175906.5|175776.5|175910.9|175788.8|175872.5|175747.8|22
1730917080000|2024-11-06 18:18:00|175906.9|175776.9|175903.4|175773.4|175914.2|175784.2|175902.9|175772.9|17
1730917090000|2024-11-06 18:18:10|175903|175773|175902|175772|175906.8|175776.8|175894.2|175764.2|25
1730917100000|2024-11-06 18:18:20|175901|175771|175872.9|175742.9|175901|175792|175845.7|175742.9|34
1730917110000|2024-11-06 18:18:30|175868|175778|175849.5|175759.5|175868|175778|175846.9|175756.9|24
1730917120000|2024-11-06 18:18:40|175849.8|175759.8|175891.9|175761.9|175898.7|175770.8|175849.8|175746.5|18
1730917130000|2024-11-06 18:18:50|175892.5|175762.5|175872.2|175782.2|175897.4|175791.9|175870.5|175762.5|12
1730917140000|2024-11-06 18:19:00|175882.7|175792.7|175913.5|175783.5|175917.7|175806.3|175878|175771|23
1730917150000|2024-11-06 18:19:10|175908|175778|175896.8|175766.8|175914.5|175797.3|175878.5|175766.8|22
1730917160000|2024-11-06 18:19:20|175896.9|175766.9|175879.4|175789.4|175898.5|175789.9|175878|175766.9|16
1730917170000|2024-11-06 18:19:30|175874|175784|175876.5|175786.5|175882.2|175792.2|175874|175784|18
1730917180000|2024-11-06 18:19:40|175877.7|175787.7|175829.5|175739.5|175887|175789.2|175816.5|175726.5|29
1730917190000|2024-11-06 18:19:50|175817|175727|175825.9|175735.9|175833.9|175743.9|175778.4|175688.4|28
1730917200000|2024-11-06 18:20:00|175822.5|175732.5|175845.7|175755.7|175847.4|175757.4|175822.5|175732.5|28
1730917210000|2024-11-06 18:20:10|175844|175754|175839.5|175749.5|175844|175754|175826.2|175736.2|19
1730917220000|2024-11-06 18:20:20|175841|175751|175860.9|175730.9|175860.9|175751.8|175827|175730.8|16
1730917230000|2024-11-06 18:20:30|175841|175751|175830.8|175740.8|175874|175754|175830.8|175714.9|24
1730917240000|2024-11-06 18:20:40|175866.2|175736.2|175833.3|175743.3|175866.2|175751.8|175826.4|175736.2|24
1730917250000|2024-11-06 18:20:50|175829.2|175739.2|175832.8|175742.8|175841.7|175751.7|175826.8|175736.8|25
1730917260000|2024-11-06 18:21:00|175832.5|175742.5|175835.3|175745.3|175849.7|175759.7|175828|175738|26
1730917270000|2024-11-06 18:21:10|175843.5|175753.5|175819.2|175729.2|175847.8|175753.5|175819.2|175717.7|21
1730917280000|2024-11-06 18:21:20|175818|175728|175827.4|175737.4|175842.7|175746.2|175818|175701.9|22
1730917290000|2024-11-06 18:21:30|175827.7|175737.7|175826.4|175736.4|175836.7|175746.7|175821.5|175731.5|25
1730917300000|2024-11-06 18:21:40|175825.9|175735.9|175816.7|175726.7|175825.9|175735.9|175816|175726|8
1730917310000|2024-11-06 18:21:50|175817.3|175727.3|175827.7|175737.7|175835.5|175745.5|175817.3|175727.3|29
1730917320000|2024-11-06 18:22:00|175828.5|175738.5|175831|175741|175868.4|175754|175826|175711.4|32
1730917330000|2024-11-06 18:22:10|175839.5|175749.5|175832|175742|175842.2|175752.2|175827.2|175737.2|19
1730917340000|2024-11-06 18:22:20|175840|175750|175832|175742|175841.2|175751.2|175826.2|175736.2|16
1730917350000|2024-11-06 18:22:30|175830.7|175740.7|175827.4|175737.4|175848.4|175740.7|175827.4|175700.5|10
1730917360000|2024-11-06 18:22:40|175827.2|175737.2|175815.3|175725.3|175835|175739.2|175815.3|175696.2|20
1730917370000|2024-11-06 18:22:50|175815|175725|175817.5|175727.5|175827.2|175737.2|175813.7|175723.7|10
1730917380000|2024-11-06 18:23:00|175818.2|175728.2|175828.4|175738.4|175828.4|175738.4|175818.2|175728.2|9
1730917390000|2024-11-06 18:23:10|175828|175738|175839.5|175709.5|175853.7|175746.7|175827.2|175709.5|11
1730917400000|2024-11-06 18:23:20|175846|175716|175821.7|175731.7|175850|175744.7|175821|175716|19
1730917410000|2024-11-06 18:23:30|175831.5|175741.5|175832.5|175742.5|175841.4|175751.4|175831.5|175741.5|7
1730917420000|2024-11-06 18:23:40|175831.7|175741.7|175828.2|175738.2|175831.7|175741.7|175827.7|175737.7|4
1730917430000|2024-11-06 18:23:50|175829.4|175739.4|175835.9|175745.9|175835.9|175745.9|175829.4|175739.4|9
1730917440000|2024-11-06 18:24:00|175836.7|175746.7|175834.5|175744.5|175844.7|175754.7|175831.7|175741.7|11
1730917450000|2024-11-06 18:24:10|175832.9|175742.9|175872|175742|175879.5|175768.5|175832.9|175730.5|10
1730917460000|2024-11-06 18:24:20|175870.7|175740.7|175840.2|175750.2|175872.5|175757.9|175839.2|175737.2|16
1730917470000|2024-11-06 18:24:30|175840.4|175750.4|175838.9|175748.9|175844.4|175754.4|175838.9|175748.9|13
1730917480000|2024-11-06 18:24:40|175840.7|175750.7|175837.9|175747.9|175840.7|175750.7|175835.7|175745.7|7
1730917490000|2024-11-06 18:24:50|175835.7|175745.7|175834|175744|175835.7|175745.7|175832.9|175742.9|9
1730917500000|2024-11-06 18:25:00|175839.5|175749.5|175843.2|175753.2|175843.2|175753.2|175836.2|175746.2|6
1730917510000|2024-11-06 18:25:10|175835|175745|175865|175775|175866.7|175776.7|175835|175745|13
1730917520000|2024-11-06 18:25:20|175865.9|175775.9|175866.4|175776.4|175867.2|175777.2|175865.9|175775.9|3
1730917530000|2024-11-06 18:25:30|175867.2|175777.2|175866.4|175776.4|175868|175778|175863.9|175773.9|8
1730917540000|2024-11-06 18:25:40|175860|175770|175886.7|175796.7|175904.2|175798.7|175860|175763.9|21
1730917550000|2024-11-06 18:25:50|175886.4|175796.4|175882.5|175792.5|175889.7|175799.7|175880.3|175790.3|10
1730917560000|2024-11-06 18:26:00|175883.4|175793.4|175881.5|175791.5|175896.5|175806.5|175881.5|175791.5|12
1730917570000|2024-11-06 18:26:10|175884.9|175794.9|175876.5|175786.5|175906|175796.2|175866|175764|28
1730917580000|2024-11-06 18:26:20|175876.2|175786.2|175887.7|175797.7|175887.7|175797.7|175874.7|175784.7|14
1730917590000|2024-11-06 18:26:30|175887.4|175797.4|175885|175795|175889.7|175799.7|175885|175795|9
1730917600000|2024-11-06 18:26:40|175889.2|175799.2|175887.9|175797.9|175889.2|175799.2|175882.4|175792.4|14
1730917610000|2024-11-06 18:26:50|175881.7|175791.7|175881.2|175791.2|175886.4|175796.4|175879.5|175789.5|9
1730917620000|2024-11-06 18:27:00|175881.7|175791.7|175879|175789|175881.7|175791.7|175879|175789|4
1730917630000|2024-11-06 18:27:10|175874.5|175784.5|175881.4|175791.4|175884|175794|175874.5|175784.5|5
1730917640000|2024-11-06 18:27:20|175880.5|175790.5|175885.7|175795.7|175905|175795.7|175880.5|175758.5|17
1730917650000|2024-11-06 18:27:30|175885.4|175795.4|175875.9|175785.9|175885.4|175795.4|175875.9|175785.9|8
1730917660000|2024-11-06 18:27:40|175874.5|175784.5|175884.4|175794.4|175884.4|175794.4|175874.5|175784.5|5
1730917670000|2024-11-06 18:27:50|175885.2|175795.2|175885.5|175795.5|175885.5|175795.5|175885.2|175795.2|2
1730917680000|2024-11-06 18:28:00|175886.4|175796.4|175888.7|175798.7|175888.7|175798.7|175886.4|175796.4|3
1730917690000|2024-11-06 18:28:10|175889.5|175799.5|175898|175808|175898|175808|175889.5|175799.5|19
1730917700000|2024-11-06 18:28:20|175890.6|175800.6|175899.5|175809.5|175899.5|175809.5|175890.6|175800.6|5
1730917710000|2024-11-06 18:28:30|175900.5|175810.5|175897.4|175807.4|175900.5|175810.5|175896.9|175806.9|8
1730917720000|2024-11-06 18:28:40|175898.2|175808.2|175889.2|175799.2|175898.2|175808.2|175886.4|175796.4|8
1730917730000|2024-11-06 18:28:50|175889.9|175799.9|175892.5|175802.5|175892.5|175802.5|175888.2|175798.2|6
1730917740000|2024-11-06 18:29:00|175889|175799|175896.5|175806.5|175905.7|175815.7|175888.5|175798.5|18
1730917750000|2024-11-06 18:29:10|175898.2|175808.2|175886.2|175796.2|175898.2|175808.2|175885.5|175795.5|9
1730917760000|2024-11-06 18:29:20|175891.4|175801.4|175939.9|175809.9|175939.9|175828.7|175891.4|175792.7|21
1730917770000|2024-11-06 18:29:30|175922.7|175832.7|175910|175820|175922.7|175832.7|175910|175820|12
1730917780000|2024-11-06 18:29:40|175908.7|175818.7|175906|175776|175908.7|175818.7|175902.9|175775.8|7
1730917790000|2024-11-06 18:29:50|175905.8|175775.8|175895.7|175765.7|175915.2|175806.4|175894.5|175764.5|10
1730917800000|2024-11-06 18:30:00|175874|175744|175861.5|175771.5|175892.4|175785|175859.9|175744|25
1730917810000|2024-11-06 18:30:10|175860.3|175770.3|175861.7|175771.7|175872.3|175782.3|175860.2|175770.2|18
1730917820000|2024-11-06 18:30:20|175862|175772|175861.8|175771.8|175873.4|175783.4|175860.4|175770.4|16
1730917830000|2024-11-06 18:30:30|175860.5|175770.5|175873.2|175783.2|175873.2|175783.2|175860.5|175770.5|14
1730917840000|2024-11-06 18:30:40|175874|175784|175873.4|175783.4|175874|175784|175873.2|175783.2|5
1730917850000|2024-11-06 18:30:50|175871.9|175781.9|175869.9|175779.9|175871.9|175781.9|175864.5|175774.5|9
1730917860000|2024-11-06 18:31:00|175868.5|175778.5|175869|175779|175875.5|175785.5|175868.5|175778.5|9
1730917870000|2024-11-06 18:31:10|175870.7|175780.7|175859|175729|175878.5|175788.5|175831.8|175715.2|22
1730917880000|2024-11-06 18:31:20|175858.4|175728.4|175861.4|175731.4|175861.4|175765.4|175828.8|175715.2|24
1730917890000|2024-11-06 18:31:30|175851.3|175721.3|175820.9|175730.9|175851.3|175748.7|175820.5|175700.5|27
1730917900000|2024-11-06 18:31:40|175825|175735|175801.5|175671.5|175825|175735|175763.5|175638.2|32
1730917910000|2024-11-06 18:31:50|175797|175667|175784.2|175654.2|175797|175667|175768.9|175638.9|16
1730917920000|2024-11-06 18:32:00|175778.4|175648.4|175761.3|175671.3|175792|175671.3|175746.5|175647.7|23
1730917930000|2024-11-06 18:32:10|175758|175668|175773.8|175643.8|175783.8|175673.8|175752|175642|26
1730917940000|2024-11-06 18:32:20|175775.5|175645.5|175751.9|175661.9|175775.5|175667|175750.5|175630.8|31
1730917950000|2024-11-06 18:32:30|175753|175663|175762.2|175672.2|175782.8|175683|175753|175642.7|23
1730917960000|2024-11-06 18:32:40|175765.5|175675.5|175762.9|175672.9|175784.9|175678.4|175757.2|175643.7|25
1730917970000|2024-11-06 18:32:50|175776.2|175646.2|175771.5|175641.5|175783.3|175661.5|175733.5|175639|30
1730917980000|2024-11-06 18:33:00|175771.2|175641.2|175764|175674|175776.9|175676.2|175746.4|175641.2|26
1730917990000|2024-11-06 18:33:10|175763.8|175673.8|175838.2|175708.2|175838.2|175708.2|175763.8|175667.7|21
1730918000000|2024-11-06 18:33:20|175818.9|175728.9|175819.7|175729.7|175837.4|175730|175818|175700.5|22
1730918010000|2024-11-06 18:33:30|175819.9|175729.9|175824.2|175734.2|175827.7|175737.7|175819.9|175729.9|10
1730918020000|2024-11-06 18:33:40|175825.4|175735.4|175842.7|175712.7|175842.7|175739.5|175821.5|175702|18
1730918030000|2024-11-06 18:33:50|175839.3|175709.3|175833|175743|175842.5|175752.2|175822.2|175709.3|15
1730918040000|2024-11-06 18:34:00|175832.7|175742.7|175837.8|175747.8|175838.7|175748.7|175830.4|175740.4|14
1730918050000|2024-11-06 18:34:10|175824.5|175734.5|175849.7|175719.7|175851.4|175735.9|175824.5|175709.9|26
1730918060000|2024-11-06 18:34:20|175849.9|175719.9|175835.2|175745.2|175849.9|175745.2|175824|175719.9|14
1730918070000|2024-11-06 18:34:30|175830.5|175740.5|175829|175739|175831|175741|175824.5|175734.5|17
1730918080000|2024-11-06 18:34:40|175834.5|175744.5|175801.4|175671.4|175834.5|175744.5|175783.9|175655.5|22
1730918090000|2024-11-06 18:34:50|175798.4|175668.4|175792.2|175702.2|175798.4|175702.2|175772.9|175667.5|26
1730918100000|2024-11-06 18:35:00|175786.5|175696.5|175811.5|175721.5|175814.5|175724.5|175786.5|175696.5|29
1730918110000|2024-11-06 18:35:10|175810.5|175720.5|175824.4|175734.4|175824.4|175734.4|175810.5|175720.5|14
1730918120000|2024-11-06 18:35:20|175818|175728|175814.5|175724.5|175823.7|175733.7|175814.5|175724.5|9
1730918130000|2024-11-06 18:35:30|175814.4|175724.4|175817.9|175687.9|175821|175731|175804.1|175687.9|11
1730918140000|2024-11-06 18:35:40|175830.9|175700.9|175781.5|175691.5|175830.9|175708.5|175776.4|175684.5|27
1730918150000|2024-11-06 18:35:50|175780.7|175690.7|175785|175695|175790|175700|175777.9|175687.9|20
1730918160000|2024-11-06 18:36:00|175783.7|175693.7|175775.4|175685.4|175805|175695.5|175775.4|175667.4|29
1730918170000|2024-11-06 18:36:10|175776.2|175686.2|175818.5|175688.5|175818.7|175705.3|175775.4|175674|31
1730918180000|2024-11-06 18:36:20|175816.4|175686.4|175779|175689|175816.4|175692|175769.7|175666.7|37
1730918190000|2024-11-06 18:36:30|175777.5|175687.5|175772.5|175682.5|175815.5|175692.5|175766.7|175671.5|34
1730918200000|2024-11-06 18:36:40|175771.9|175681.9|175775|175685|175782.9|175692.9|175759.7|175669.7|26
1730918210000|2024-11-06 18:36:50|175770|175680|175785.2|175695.2|175810|175697.5|175770|175670.7|35
1730918220000|2024-11-06 18:37:00|175788.5|175698.5|175834.5|175704.5|175853.2|175723.2|175783.7|175693.7|15
1730918230000|2024-11-06 18:37:10|175840.3|175710.3|175848|175718|175857.7|175744.2|175830.8|175708.2|25
1730918240000|2024-11-06 18:37:20|175847.2|175717.2|175827|175737|175851.5|175738.3|175821.4|175711|22
1730918250000|2024-11-06 18:37:30|175828.5|175738.5|175853.5|175723.5|175865.2|175738.8|175823.9|175723.5|20
1730918260000|2024-11-06 18:37:40|175847|175757|175843.9|175753.9|175849.3|175759.3|175838.9|175748.9|14
1730918270000|2024-11-06 18:37:50|175842.5|175752.5|175859.9|175769.9|175881.9|175780|175842.5|175737.3|33
1730918280000|2024-11-06 18:38:00|175862.7|175772.7|175866.2|175776.2|175871|175781|175857.7|175767.7|24
1730918290000|2024-11-06 18:38:10|175860.4|175770.4|175865.2|175775.2|175869.2|175779.2|175856.3|175766.3|25
1730918300000|2024-11-06 18:38:20|175863.2|175773.2|175863.3|175773.3|175870.5|175780.5|175858|175768|13
1730918310000|2024-11-06 18:38:30|175860.2|175770.2|175872.8|175782.8|175875.2|175785.2|175858.7|175768.7|27
1730918320000|2024-11-06 18:38:40|175871.4|175781.4|175858.3|175768.3|175877.3|175787.3|175858|175768|24
1730918330000|2024-11-06 18:38:50|175854.5|175764.5|175873.8|175783.8|175875.2|175785.2|175854.5|175764.5|27
1730918340000|2024-11-06 18:39:00|175866.5|175776.5|175868.7|175778.7|175874.2|175784.2|175857|175767|30
1730918350000|2024-11-06 18:39:10|175866.2|175776.2|175859.3|175769.3|175871.7|175781.7|175850.5|175760.5|22
1730918360000|2024-11-06 18:39:20|175854|175764|175855.9|175765.9|175872.4|175782.4|175853.4|175763.4|18
1730918370000|2024-11-06 18:39:30|175862.9|175772.9|175860.5|175770.5|175870.9|175780.9|175854|175764|22
1730918380000|2024-11-06 18:39:40|175868.5|175778.5|175852.2|175762.2|175868.7|175778.7|175852.2|175762.2|6
1730918390000|2024-11-06 18:39:50|175854|175764|175859.4|175769.4|175871.2|175781.2|175852|175762|21
1730918400000|2024-11-06 18:40:00|175861.5|175771.5|175858.7|175768.7|175869.7|175779.7|175853.4|175763.4|19
1730918410000|2024-11-06 18:40:10|175863.4|175773.4|175860.9|175770.9|175868.9|175778.9|175854|175764|22
1730918420000|2024-11-06 18:40:20|175861.4|175771.4|175860.4|175770.4|175869.3|175779.3|175853.3|175763.3|17
1730918430000|2024-11-06 18:40:30|175866.3|175776.3|175859.7|175769.7|175866.3|175776.3|175850.3|175760.3|10
1730918440000|2024-11-06 18:40:40|175852.5|175762.5|175858|175768|175869|175779|175852.5|175762.5|20
1730918450000|2024-11-06 18:40:50|175854.3|175764.3|175859.9|175769.9|175871.9|175781.9|175854.3|175764.3|22
1730918460000|2024-11-06 18:41:00|175867.2|175777.2|175860.5|175770.5|175867.2|175777.2|175855.3|175765.3|15
1730918470000|2024-11-06 18:41:10|175856.5|175766.5|175868|175778|175868|175778|175856.5|175766.5|18
1730918480000|2024-11-06 18:41:20|175861.9|175771.9|175861.5|175771.5|175872.3|175782.3|175860.5|175770.5|13
1730918490000|2024-11-06 18:41:30|175869.4|175779.4|175852.6|175762.6|175869.4|175779.4|175852.6|175762.6|8
1730918500000|2024-11-06 18:41:40|175858.5|175768.5|175857.9|175767.9|175862.5|175772.5|175852.6|175762.6|11
1730918510000|2024-11-06 18:41:50|175863|175773|175852|175762|175863.5|175773.5|175852|175762|12
1730918520000|2024-11-06 18:42:00|175861.5|175771.5|175859.9|175769.9|175863.4|175773.4|175849.2|175759.2|23
1730918530000|2024-11-06 18:42:10|175854.9|175764.9|175856.4|175766.4|175857.2|175767.2|175853.2|175763.2|13
1730918540000|2024-11-06 18:42:20|175855.5|175765.5|175860|175770|175860|175770|175851.4|175761.4|9
1730918550000|2024-11-06 18:42:30|175860.5|175770.5|175866.3|175776.3|175866.3|175776.3|175860.5|175770.5|2
1730918560000|2024-11-06 18:42:40|175857.7|175767.7|175857.4|175767.4|175858.1|175768.1|175857.4|175767.4|3
1730918570000|2024-11-06 18:42:50|175858.7|175768.7|175852.4|175762.4|175860|175770|175845.1|175755.1|16
1730918580000|2024-11-06 18:43:00|175854.4|175764.4|175856.9|175766.9|175861|175771|175848.6|175758.6|14
1730918590000|2024-11-06 18:43:10|175856|175766|175849.9|175759.9|175856|175766|175847.4|175757.4|9
1730918600000|2024-11-06 18:43:20|175849.5|175759.5|175853.9|175763.9|175853.9|175763.9|175846.5|175756.5|12
1730918610000|2024-11-06 18:43:30|175852.5|175762.5|175852.4|175762.4|175852.5|175762.5|175850.9|175760.9|3
1730918620000|2024-11-06 18:43:40|175851|175761|175847.9|175757.9|175851.7|175761.7|175847.9|175757.9|6
1730918630000|2024-11-06 18:43:50|175848.7|175758.7|175851|175761|175851.9|175761.9|175848.7|175758.7|3
1730918640000|2024-11-06 18:44:00|175852.7|175762.7|175855|175765|175855|175765|175852.7|175762.7|5
1730918650000|2024-11-06 18:44:10|175854.2|175764.2|175848.7|175758.7|175854.2|175764.2|175844|175754|11
1730918660000|2024-11-06 18:44:20|175849.4|175759.4|175849.4|175759.4|175853.5|175763.5|175849.4|175759.4|8
1730918670000|2024-11-06 18:44:30|175850|175760|175851.7|175761.7|175851.7|175761.7|175849.2|175759.2|3
1730918680000|2024-11-06 18:44:40|175847.9|175757.9|175839.2|175709.2|175848.9|175758.9|175796.7|175683.9|25
1730918690000|2024-11-06 18:44:50|175845.5|175715.5|175819|175689|175846|175716|175796.7|175666.7|21
1730918700000|2024-11-06 18:45:00|175818.2|175688.2|175822|175692|175836.2|175706.2|175812|175682|28
1730918710000|2024-11-06 18:45:10|175820.5|175690.5|175801.2|175711.2|175824.9|175717.5|175792.7|175687.9|33
1730918720000|2024-11-06 18:45:20|175797.9|175707.9|175798|175708|175804.5|175714.5|175792.5|175702.5|13
1730918730000|2024-11-06 18:45:30|175799.5|175709.5|175800.7|175710.7|175801.5|175711.5|175793.4|175703.4|17
1730918740000|2024-11-06 18:45:40|175800.9|175710.9|175784.9|175694.9|175802|175712|175784.9|175694.9|19
1730918750000|2024-11-06 18:45:50|175793.7|175703.7|175792.9|175702.9|175799.5|175709.5|175792.9|175702.9|18
1730918760000|2024-11-06 18:46:00|175797.9|175707.9|175796.5|175706.5|175799.5|175709.5|175790|175700|25
1730918770000|2024-11-06 18:46:10|175795.7|175705.7|175784.2|175694.2|175812.2|175706.5|175773.9|175654|34
1730918780000|2024-11-06 18:46:20|175779.5|175689.5|175767|175677|175787|175697|175758.7|175668.7|22
1730918790000|2024-11-06 18:46:30|175758.3|175668.3|175761.7|175671.7|175762|175672|175746.3|175656.3|20
1730918800000|2024-11-06 18:46:40|175753.5|175663.5|175749.9|175659.9|175764.9|175674.9|175745.7|175655.7|25
1730918810000|2024-11-06 18:46:50|175749.2|175659.2|175755.8|175665.8|175758.8|175668.8|175749.2|175659.2|14
1730918820000|2024-11-06 18:47:00|175756|175666|175755|175665|175761|175671|175751.8|175661.8|12
1730918830000|2024-11-06 18:47:10|175755.5|175665.5|175752.2|175662.2|175766.5|175676.5|175747.2|175657.2|16
1730918840000|2024-11-06 18:47:20|175758.9|175668.9|175767.9|175677.9|175767.9|175677.9|175758.9|175668.9|6
1730918850000|2024-11-06 18:47:30|175758.3|175668.3|175754.9|175664.9|175758.3|175668.3|175754|175664|19
1730918860000|2024-11-06 18:47:40|175755.7|175665.7|175753.9|175663.9|175756.7|175666.7|175753.9|175663.9|8
1730918870000|2024-11-06 18:47:50|175755.5|175665.5|175801|175671|175802.9|175711|175755.5|175665.5|15
1730918880000|2024-11-06 18:48:00|175798|175668|175774.5|175684.5|175798|175696.5|175773|175668|24
1730918890000|2024-11-06 18:48:10|175775.4|175685.4|175738.8|175648.8|175775.4|175685.4|175738.8|175648.8|24
1730918900000|2024-11-06 18:48:20|175737.2|175647.2|175748.2|175658.2|175753.2|175663.2|175737.2|175647.2|12
1730918910000|2024-11-06 18:48:30|175746.9|175656.9|175744.9|175654.9|175756.3|175666.3|175744|175654|12
1730918920000|2024-11-06 18:48:40|175738.5|175648.5|175744|175654|175751|175661|175734.7|175644.7|18
1730918930000|2024-11-06 18:48:50|175745.5|175655.5|175758.5|175668.5|175758.5|175668.5|175740.2|175650.2|9
1730918940000|2024-11-06 18:49:00|175759.2|175669.2|175765.8|175675.8|175765.8|175675.8|175743.5|175653.5|19
1730918950000|2024-11-06 18:49:10|175757.2|175667.2|175761.7|175671.7|175772.4|175682.4|175757.2|175667.2|19
1730918960000|2024-11-06 18:49:20|175760.5|175670.5|175760|175670|175767|175677|175751.9|175661.9|13
1730918970000|2024-11-06 18:49:30|175761.2|175671.2|175761.5|175671.5|175761.5|175671.5|175761.2|175671.2|2
1730918980000|2024-11-06 18:49:40|175752.5|175662.5|175763|175673|175767.4|175677.4|175752.5|175662.5|15
1730918990000|2024-11-06 18:49:50|175762.9|175672.9|175761.9|175671.9|175769.8|175679.8|175754.9|175664.9|17
1730919000000|2024-11-06 18:50:00|175760.8|175670.8|175768.4|175678.4|175768.5|175678.5|175759.3|175669.3|15
1730919010000|2024-11-06 18:50:10|175782.2|175692.2|175786.7|175696.7|175794.4|175704.4|175778.3|175688.3|27
1730919020000|2024-11-06 18:50:20|175787.5|175697.5|175790.5|175700.5|175796.4|175706.4|175786.5|175696.5|15
1730919030000|2024-11-06 18:50:30|175784|175694|175801.5|175711.5|175802|175712|175783.5|175693.5|9
1730919040000|2024-11-06 18:50:40|175800.8|175710.8|175796.5|175706.5|175803|175713|175796.2|175706.2|7
1730919050000|2024-11-06 18:50:50|175800.5|175710.5|175795|175705|175808.9|175718.9|175795|175705|14
1730919060000|2024-11-06 18:51:00|175796|175706|175792.5|175702.5|175804.4|175714.4|175790|175700|20
1730919070000|2024-11-06 18:51:10|175792.4|175702.4|175814.7|175684.7|175824.6|175706.2|175790.3|175660.3|19
1730919080000|2024-11-06 18:51:20|175792.1|175662.1|175810.1|175680.1|175813.5|175683.5|175782.1|175652.1|15
1730919090000|2024-11-06 18:51:30|175811.2|175681.2|175825.8|175695.8|175831.5|175701.5|175802.2|175672.2|13
1730919100000|2024-11-06 18:51:40|175811.8|175681.8|175801.8|175671.8|175828.8|175698.8|175787.5|175657.5|8
1730919110000|2024-11-06 18:51:50|175816.5|175686.5|175797|175667|175816.5|175686.5|175787.5|175657.5|11
1730919120000|2024-11-06 18:52:00|175795.3|175665.3|175798.6|175668.6|175815|175685|175793|175663|10
1730919130000|2024-11-06 18:52:10|175815.9|175685.9|175801.6|175671.6|175821.3|175691.3|175801|175671|14
1730919140000|2024-11-06 18:52:20|175821|175691|175806.7|175676.7|175825.4|175695.4|175788|175658|9
1730919150000|2024-11-06 18:52:30|175808.4|175678.4|175812.7|175682.7|175812.7|175682.7|175808.4|175678.4|2
1730919160000|2024-11-06 18:52:40|175830.4|175700.4|175829.1|175699.1|175830.4|175700.4|175812.7|175682.7|3
1730919170000|2024-11-06 18:52:50|175830.7|175700.7|175838.7|175708.7|175846.4|175716.4|175820.4|175690.4|17
1730919190000|2024-11-06 18:53:10|175840.3|175710.3|175835.3|175705.3|175840.3|175710.3|175835.3|175705.3|2
1730919210000|2024-11-06 18:53:30|175852.7|175722.7|175833.9|175703.9|175852.7|175722.7|175829.6|175699.6|7
1730919220000|2024-11-06 18:53:40|175848.6|175718.6|175834.7|175704.7|175848.6|175718.6|175833.7|175703.7|10
1730919230000|2024-11-06 18:53:50|175851.3|175721.3|175816.5|175686.5|175851.3|175721.3|175816.5|175686.5|9
1730919240000|2024-11-06 18:54:00|175815.5|175685.5|175812.5|175682.5|175832.2|175702.2|175812.5|175682.5|3
1730919250000|2024-11-06 18:54:10|175809.9|175679.9|175811.1|175681.1|175839.4|175709.4|175804.3|175674.3|13
1730919260000|2024-11-06 18:54:20|175826.7|175696.7|175828.6|175698.6|175846.1|175716.1|175811.1|175681.1|9
1730919270000|2024-11-06 18:54:30|175825.9|175695.9|175789.8|175659.8|175826.6|175696.6|175783.8|175653.8|23
1730919280000|2024-11-06 18:54:40|175782.2|175652.2|175781.5|175651.5|175815.2|175685.2|175779.8|175649.8|23
1730919290000|2024-11-06 18:54:50|175792.1|175662.1|175799.9|175669.9|175826.5|175696.5|175779.5|175649.5|17
1730919300000|2024-11-06 18:55:00|175810.2|175680.2|175795.2|175665.2|175810.2|175680.2|175792.6|175662.6|10
1730919310000|2024-11-06 18:55:10|175784.4|175654.4|175804.8|175674.8|175819.1|175689.1|175784.4|175654.4|10
1730919320000|2024-11-06 18:55:20|175806.5|175676.5|175806.4|175676.4|175823.7|175695.7|175785.7|175659.8|14
1730919330000|2024-11-06 18:55:30|175791.4|175661.4|175774.2|175644.2|175799.3|175669.3|175774.2|175644.2|17
1730919340000|2024-11-06 18:55:40|175771.5|175641.5|175772.5|175642.5|175803.8|175673.8|175771.2|175641.2|10
1730919350000|2024-11-06 18:55:50|175778.2|175648.2|175761.6|175631.6|175781.5|175675|175748.2|175630.2|17
1730919360000|2024-11-06 18:56:00|175790.2|175660.2|175781|175651|175790.2|175660.2|175758.6|175628.6|18
1730919370000|2024-11-06 18:56:10|175766.7|175636.7|175782.7|175652.7|175798.7|175668.7|175766.7|175636.7|15
1730919380000|2024-11-06 18:56:20|175801|175671|175768.4|175638.4|175801|175671|175767.4|175637.4|11
1730919390000|2024-11-06 18:56:30|175798.7|175668.7|175762.1|175632.1|175799|175669|175762.1|175632.1|10
1730919400000|2024-11-06 18:56:40|175777.4|175647.4|175812.5|175682.5|175812.5|175682.5|175760.1|175633.8|16
1730919410000|2024-11-06 18:56:50|175784.2|175694.2|175808.4|175678.4|175811.7|175702.5|175784.2|175665.1|11
1730919420000|2024-11-06 18:57:00|175811.5|175681.5|175787|175697|175815.2|175697|175787|175668.2|10
1730919430000|2024-11-06 18:57:10|175797.7|175667.7|175790|175660|175808|175678|175788.7|175658.7|10
1730919440000|2024-11-06 18:57:20|175791.4|175701.4|175787.7|175657.7|175800.2|175702.7|175787.7|175657.7|6
1730919450000|2024-11-06 18:57:30|175789|175659|175811.8|175681.8|175826|175696|175771.4|175659|11
1730919460000|2024-11-06 18:57:40|175824.8|175694.8|175812.7|175682.7|175829.9|175699.9|175800.8|175670.8|19
1730919470000|2024-11-06 18:57:50|175795.2|175665.2|175781.1|175651.1|175799.8|175669.8|175781.1|175651.1|9
1730919480000|2024-11-06 18:58:00|175794.4|175664.4|175813.2|175683.2|175819.8|175689.8|175794.4|175664.4|13
1730919490000|2024-11-06 18:58:10|175813.8|175683.8|175791|175701|175813.8|175710.5|175780.8|175677.2|16
1730919500000|2024-11-06 18:58:20|175785.3|175695.3|175790.5|175700.5|175807.9|175717.9|175782.6|175692.6|8
1730919510000|2024-11-06 18:58:30|175798.4|175708.4|175783.2|175693.2|175805.5|175715.5|175783.2|175693.2|9
1730919520000|2024-11-06 18:58:40|175780|175690|175807.3|175717.3|175814.9|175717.9|175780|175684.9|9
1730919530000|2024-11-06 18:58:50|175808.6|175718.6|175799.8|175709.8|175816.6|175726.6|175792.8|175702.8|7
1730919540000|2024-11-06 18:59:00|175806.6|175716.6|175807.1|175717.1|175807.1|175717.1|175795.1|175705.1|5
1730919550000|2024-11-06 18:59:10|175797.6|175707.6|175809.6|175719.6|175816.9|175726.9|175797.6|175707.6|3
1730919560000|2024-11-06 18:59:20|175799.1|175709.1|175814.5|175684.5|175814.5|175719.6|175796.6|175678.2|11
1730919570000|2024-11-06 18:59:30|175801.9|175711.9|175802.7|175712.7|175815.7|175725.7|175798.1|175708.1|13
1730919580000|2024-11-06 18:59:40|175811.1|175721.1|175802.4|175712.4|175812.7|175722.7|175802.4|175712.4|9
1730919590000|2024-11-06 18:59:50|175793.4|175703.4|175802.7|175712.7|175812.6|175722.6|175793.4|175703.4|12
1730919600000|2024-11-06 19:00:00|175833.3|175703.3|175799.3|175709.3|175833.3|175725.7|175785|175673.3|10
1730919610000|2024-11-06 19:00:10|175783.8|175693.8|175814.3|175724.3|175814.3|175724.3|175779.5|175668.2|10
1730919620000|2024-11-06 19:00:20|175802|175712|175838.2|175708.2|175838.2|175732.1|175793.2|175698.2|14
1730919630000|2024-11-06 19:00:30|175839|175709|175838|175708|175849|175719|175816.9|175686.9|18
1730919640000|2024-11-06 19:00:40|175835.3|175705.3|175815.8|175685.8|175843|175713|175815.8|175685.8|4
1730919650000|2024-11-06 19:00:50|175819.4|175689.4|175786.3|175696.3|175823.4|175720.6|175785.2|175678.5|28
1730919660000|2024-11-06 19:01:00|175815.3|175685.3|175819.5|175689.5|175828.2|175711.9|175783.8|175677.2|31
1730919670000|2024-11-06 19:01:10|175805.5|175715.5|175799.4|175669.4|175831|175717|175796.1|175666.1|26
1730919680000|2024-11-06 19:01:20|175795.4|175665.4|175796.9|175666.9|175796.9|175679.4|175757.4|175657.5|32
1730919690000|2024-11-06 19:01:30|175799.5|175669.5|175789.9|175699.9|175810.5|175709.2|175776.3|175669.5|23
1730919700000|2024-11-06 19:01:40|175789.7|175699.7|175795.5|175705.5|175795.5|175705.5|175789.7|175699.7|5
1730919710000|2024-11-06 19:01:50|175795.9|175705.9|175788|175698|175803.7|175713.7|175788|175698|8
1730919720000|2024-11-06 19:02:00|175787.9|175697.9|175805.2|175715.2|175805.2|175715.2|175786.9|175696.9|17
1730919730000|2024-11-06 19:02:10|175798.2|175708.2|175798.4|175708.4|175798.4|175708.4|175798.2|175708.2|4
1730919740000|2024-11-06 19:02:20|175797.7|175707.7|175797.5|175707.5|175798|175708|175797.3|175707.3|4
1730919750000|2024-11-06 19:02:30|175807.5|175717.5|175816|175726|175823|175733|175807|175717|16
1730919760000|2024-11-06 19:02:40|175816.4|175726.4|175814.7|175724.7|175823.5|175733.5|175812.7|175722.7|17
1730919770000|2024-11-06 19:02:50|175821.7|175731.7|175819|175729|175822.7|175732.7|175814.7|175724.7|6
1730919780000|2024-11-06 19:03:00|175820.2|175730.2|175815.8|175725.8|175820.2|175730.2|175813.3|175723.3|6
1730919790000|2024-11-06 19:03:10|175814.8|175724.8|175812.8|175722.8|175815|175725|175810.8|175720.8|5
1730919800000|2024-11-06 19:03:20|175817.2|175727.2|175824.9|175734.9|175824.9|175734.9|175815.8|175725.8|6
1730919810000|2024-11-06 19:03:30|175826.3|175736.3|175822.8|175732.8|175833.3|175743.3|175822|175732|13
1730919820000|2024-11-06 19:03:40|175823.3|175733.3|175819|175729|175833.3|175743.3|175817.9|175727.9|8
1730919830000|2024-11-06 19:03:50|175827.3|175737.3|175821.2|175731.2|175832.5|175742.5|175821.2|175731.2|6
1730919840000|2024-11-06 19:04:00|175836.5|175746.5|175905.5|175775.5|175905.5|175775.5|175836.5|175746.5|6
1730919850000|2024-11-06 19:04:10|175904.7|175774.7|175901.5|175771.5|175904.7|175804.5|175894.5|175770.2|12
1730919860000|2024-11-06 19:04:20|175903.7|175773.7|175895.3|175765.3|175903.7|175773.7|175895.3|175765.3|9
1730919870000|2024-11-06 19:04:30|175895|175765|175855.9|175765.9|175900.9|175770.9|175852|175746|29
1730919880000|2024-11-06 19:04:40|175854.8|175764.8|175825.3|175735.3|175854.8|175764.8|175822.5|175732.5|14
1730919890000|2024-11-06 19:04:50|175825.2|175735.2|175825.3|175735.3|175831.3|175741.3|175818|175728|13
1730919900000|2024-11-06 19:05:00|175824.5|175734.5|175829.5|175739.5|175835|175745|175822.9|175732.9|21
1730919910000|2024-11-06 19:05:10|175825.2|175735.2|175829.5|175739.5|175835|175745|175824.9|175734.9|9
1730919920000|2024-11-06 19:05:20|175840.5|175750.5|175833.2|175743.2|175840.5|175750.5|175830.9|175740.9|4
1730919930000|2024-11-06 19:05:30|175842.5|175752.5|175827|175737|175842.5|175752.5|175826.3|175736.3|7
1730919940000|2024-11-06 19:05:40|175825.7|175735.7|175825.5|175735.5|175833|175743|175825|175735|7
1730919950000|2024-11-06 19:05:50|175822.5|175732.5|175840|175750|175846.2|175756.2|175822.5|175732.5|16
1730919960000|2024-11-06 19:06:00|175838.2|175748.2|175852.5|175762.5|175855.5|175765.5|175838.2|175748.2|21
1730919970000|2024-11-06 19:06:10|175852.8|175762.8|175841.2|175751.2|175852.8|175762.8|175841.2|175751.2|6
1730919980000|2024-11-06 19:06:20|175841.5|175751.5|175858.5|175768.5|175858.5|175768.5|175841.5|175751.5|13
1730919990000|2024-11-06 19:06:30|175858.8|175768.8|175862.5|175772.5|175862.5|175772.5|175851.8|175761.8|12
1730920000000|2024-11-06 19:06:40|175862.8|175772.8|175876.5|175786.5|175879|175789|175862.8|175772.8|9
1730920010000|2024-11-06 19:06:50|175876.9|175786.9|175888|175798|175888|175798|175876.9|175786.9|13
1730920020000|2024-11-06 19:07:00|175886.7|175796.7|175885.2|175795.2|175890.7|175800.7|175884.2|175794.2|10
1730920030000|2024-11-06 19:07:10|175885.5|175795.5|175881.2|175791.2|175885.5|175795.5|175879.5|175789.5|10
1730920040000|2024-11-06 19:07:20|175882.4|175792.4|175883.5|175793.5|175883.5|175793.5|175881.9|175791.9|5
1730920050000|2024-11-06 19:07:30|175882.9|175792.9|175943.8|175813.8|175947.9|175834|175875.5|175785.5|20
1730920060000|2024-11-06 19:07:40|175938.5|175808.5|175897.3|175807.3|175938.5|175816.5|175895|175784.5|24
1730920070000|2024-11-06 19:07:50|175894.5|175804.5|175890|175800|175902.7|175812.7|175886.7|175796.7|20
1730920080000|2024-11-06 19:08:00|175885|175795|175896.9|175766.9|175900|175810|175885|175766.7|25
1730920090000|2024-11-06 19:08:10|175901.7|175771.7|175901.7|175811.7|175906.7|175816.7|175885.2|175771.7|24
1730920100000|2024-11-06 19:08:20|175908|175818|175912.9|175822.9|175915.9|175825.9|175902.9|175812.9|17
1730920110000|2024-11-06 19:08:30|175910.4|175820.4|175907.7|175817.7|175911.2|175821.2|175901.5|175811.5|16
1730920120000|2024-11-06 19:08:40|175914|175824|175910.4|175820.4|175914|175824|175909.5|175819.5|4
1730920130000|2024-11-06 19:08:50|175916.9|175826.9|175904.9|175814.9|175916.9|175826.9|175898.5|175808.5|15
1730920140000|2024-11-06 19:09:00|175912.9|175822.9|175906|175816|175914.5|175824.5|175899.7|175809.7|11
1730920150000|2024-11-06 19:09:10|175904.9|175814.9|175912.4|175822.4|175920.9|175830.9|175898|175808|24
1730920160000|2024-11-06 19:09:20|175922.7|175832.7|175930.5|175840.5|175956.7|175847.2|175922.7|175818.4|15
1730920170000|2024-11-06 19:09:30|175937.2|175847.2|175938|175848|175940.2|175850.2|175936.5|175846.5|10
1730920180000|2024-11-06 19:09:40|175938.4|175848.4|175935|175845|175939.3|175849.3|175925.4|175835.4|15
1730920190000|2024-11-06 19:09:50|175933.9|175843.9|175935.8|175845.8|175935.8|175845.8|175923.7|175833.7|12
1730920200000|2024-11-06 19:10:00|175936.8|175846.8|175939.8|175849.8|175942.7|175852.7|175928|175838|18
1730920210000|2024-11-06 19:10:10|175941.8|175851.8|175964.2|175874.2|175973.5|175883.5|175941.8|175851.8|24
1730920220000|2024-11-06 19:10:20|175965.2|175875.2|175986|175896|176005|175896|175961.3|175857.2|25
1730920230000|2024-11-06 19:10:30|175987.3|175897.3|175987.5|175897.5|175990.8|175900.8|175973.5|175883.5|15
1730920240000|2024-11-06 19:10:40|175990.7|175900.7|175994.9|175904.9|176007|175917|175990.7|175900.7|18
1730920250000|2024-11-06 19:10:50|175995.5|175905.5|176010.5|175920.5|176031.5|175924.7|175994.5|175892|22
1730920260000|2024-11-06 19:11:00|176010.4|175920.4|176012.2|175922.2|176013.3|175923.3|176004.2|175914.2|15
1730920270000|2024-11-06 19:11:10|176014.8|175924.8|176039.2|175949.2|176041.4|175951.4|176004.2|175914.2|22
1730920280000|2024-11-06 19:11:20|176039.9|175949.9|176055|175965|176055|175965|176039.9|175949.9|15
1730920290000|2024-11-06 19:11:30|176054.2|175964.2|176051|175961|176055.2|175965.2|176051|175961|12
1730920300000|2024-11-06 19:11:40|176048.9|175958.9|176050.2|175960.2|176052.7|175962.7|176043.8|175953.8|16
1730920310000|2024-11-06 19:11:50|176051.9|175961.9|176052.7|175962.7|176054.5|175964.5|176046.9|175956.9|15
1730920320000|2024-11-06 19:12:00|176050.4|175960.4|176048.4|175958.4|176050.4|175960.4|176048.4|175958.4|3
1730920330000|2024-11-06 19:12:10|176047|175957|176048|175958|176049.7|175959.7|176047|175957|11
1730920340000|2024-11-06 19:12:20|176047.2|175957.2|176047.5|175957.5|176047.5|175957.5|176045.9|175955.9|4
1730920350000|2024-11-06 19:12:30|176047.2|175957.2|176038.7|175948.7|176047.2|175957.2|176027.4|175937.4|12
1730920360000|2024-11-06 19:12:40|176041.2|175951.2|176046|175956|176049|175959|176041.2|175951.2|11
1730920370000|2024-11-06 19:12:50|176045.5|175955.5|176053.5|175923.5|176065|175956.7|176039.2|175923.5|14
1730920380000|2024-11-06 19:13:00|176057.3|175927.3|176052.2|175962.2|176065.2|175966|176045.4|175927.3|13
1730920390000|2024-11-06 19:13:10|176051.4|175961.4|176051.4|175961.4|176057.9|175967.9|176046.5|175956.5|10
1730920400000|2024-11-06 19:13:20|176040|175950|176049.2|175959.2|176050.8|175960.8|176038.7|175948.7|16
1730920410000|2024-11-06 19:13:30|176058.4|175968.4|176051.8|175961.8|176058.4|175968.4|176043.5|175953.5|8
1730920420000|2024-11-06 19:13:40|176045.4|175955.4|176046.5|175956.5|176046.5|175956.5|176037.8|175947.8|7
1730920430000|2024-11-06 19:13:50|176047.5|175957.5|176047.2|175957.2|176049|175959|176045.5|175955.5|11
1730920440000|2024-11-06 19:14:00|176048.3|175958.3|176045.9|175955.9|176048.5|175958.5|176045.9|175955.9|4
1730920450000|2024-11-06 19:14:10|176043.9|175953.9|176032|175942|176043.9|175953.9|176022.4|175932.4|15
1730920460000|2024-11-06 19:14:20|176030.4|175940.4|176048.2|175958.2|176048.2|175958.2|176024.7|175934.7|20
1730920470000|2024-11-06 19:14:30|176048.4|175958.4|176046|175956|176048.4|175958.4|176040.8|175950.8|10
1730920480000|2024-11-06 19:14:40|176044.4|175954.4|176041.2|175951.2|176048.8|175958.8|176041.2|175951.2|8
1730920490000|2024-11-06 19:14:50|176041.8|175951.8|176052.4|175962.4|176061.4|175971.4|176041.8|175951.8|9
1730920500000|2024-11-06 19:15:00|176052.9|175962.9|176064.7|175974.7|176064.7|175974.7|176046|175956|9
1730920510000|2024-11-06 19:15:10|176060|175970|176076.2|175986.2|176076.2|175986.2|176054.5|175964.5|20
1730920520000|2024-11-06 19:15:20|176075.8|175985.8|176073.4|175983.4|176077|175987|176063.4|175973.4|26
1730920530000|2024-11-06 19:15:30|176072.9|175982.9|176055|175965|176072.9|175982.9|176054.8|175964.8|16
1730920540000|2024-11-06 19:15:40|176061.2|175971.2|176073.7|175983.7|176073.7|175983.7|176053|175963|30
1730920550000|2024-11-06 19:15:50|176065.9|175975.9|176063.7|175973.7|176074|175984|176054.9|175964.9|18
1730920560000|2024-11-06 19:16:00|176064.5|175974.5|176064|175974|176078.5|175988.5|176058.9|175968.9|27
1730920570000|2024-11-06 19:16:10|176063.7|175973.7|176056.2|175966.2|176068.5|175978.5|176055.3|175965.3|17
1730920580000|2024-11-06 19:16:20|176062.5|175972.5|176053.7|175963.7|176062.5|175972.5|176045.7|175955.7|22
1730920590000|2024-11-06 19:16:30|176051.5|175961.5|176052.2|175962.2|176058.9|175968.9|176044.2|175954.2|13
1730920600000|2024-11-06 19:16:40|176045.2|175955.2|176042|175952|176050.7|175960.7|176042|175952|9
1730920610000|2024-11-06 19:16:50|176048.4|175958.4|176038.2|175948.2|176048.4|175958.4|176035.4|175945.4|15
1730920620000|2024-11-06 19:17:00|176034.5|175944.5|176061.7|175971.7|176071.2|175974|176034.5|175928.7|19
1730920630000|2024-11-06 19:17:10|176058.7|175968.7|176058.4|175968.4|176061.9|175971.9|176057|175967|8
1730920640000|2024-11-06 19:17:20|176061.5|175971.5|176058.2|175968.2|176061.5|175971.5|176057|175967|7
1730920650000|2024-11-06 19:17:30|176062.8|175972.8|176063.2|175973.2|176069.2|175979.2|176057|175967|11
1730920660000|2024-11-06 19:17:40|176067.4|175977.4|176063.4|175973.4|176074.9|175984.9|176063.2|175973.2|12
1730920670000|2024-11-06 19:17:50|176067.4|175977.4|176069.2|175979.2|176069.2|175979.2|176062.9|175972.9|8
1730920680000|2024-11-06 19:18:00|176062.7|175972.7|176067.7|175977.7|176072.5|175982.5|176062.7|175972.7|14
1730920690000|2024-11-06 19:18:10|176069.5|175979.5|176067|175977|176069.5|175979.5|176062.5|175972.5|8
1730920700000|2024-11-06 19:18:20|176068.4|175978.4|176059.9|175969.9|176068.9|175978.9|176059.4|175969.4|17
1730920710000|2024-11-06 19:18:30|176063.9|175973.9|176063.9|175973.9|176069.4|175979.4|176061.4|175971.4|13
1730920720000|2024-11-06 19:18:40|176064.2|175974.2|176065.2|175975.2|176070|175980|176057.5|175967.5|18
1730920730000|2024-11-06 19:18:50|176068.4|175978.4|176074.4|175984.4|176079|175989|176064.9|175974.9|15
1730920740000|2024-11-06 19:19:00|176075.9|175985.9|176067|175977|176075.9|175985.9|176064|175974|20
1730920750000|2024-11-06 19:19:10|176068.5|175978.5|176060.7|175970.7|176074.5|175984.5|176060.5|175970.5|14
1730920760000|2024-11-06 19:19:20|176065.3|175975.3|176061.5|175971.5|176065.3|175975.3|176060.5|175970.5|4
1730920770000|2024-11-06 19:19:30|176066|175976|176059.4|175969.4|176067.9|175977.9|176059.4|175969.4|4
1730920780000|2024-11-06 19:19:40|176058|175968|176059.7|175969.7|176063.5|175973.5|176056.9|175966.9|11
1730920790000|2024-11-06 19:19:50|176057|175967|176070.4|175980.4|176070.4|175980.4|176056.9|175966.9|12
1730920800000|2024-11-06 19:20:00|176068.7|175978.7|176058.5|175968.5|176068.7|175978.7|176058.5|175968.5|11
1730920810000|2024-11-06 19:20:10|176064.7|175974.7|176069.7|175979.7|176069.7|175979.7|176059.5|175969.5|7
1730920820000|2024-11-06 19:20:20|176061.5|175971.5|176061.7|175971.7|176066|175976|176061.3|175971.3|8
1730920830000|2024-11-06 19:20:30|176066.3|175976.3|176059.3|175969.3|176076.3|175976.5|176058.7|175943|17
1730920840000|2024-11-06 19:20:40|176058|175968|176059.5|175969.5|176059.9|175969.9|176057.7|175967.7|4
1730920850000|2024-11-06 19:20:50|176061|175971|176066.9|175976.9|176067.7|175977.7|176060.7|175970.7|16
1730920860000|2024-11-06 19:21:00|176068.5|175978.5|176072.9|175982.9|176075.5|175985.5|176066.9|175976.9|11
1730920870000|2024-11-06 19:21:10|176075.4|175985.4|176062.9|175972.9|176077|175987|176062.9|175972.9|9
1730920880000|2024-11-06 19:21:20|176066.7|175976.7|176080|175990|176085.9|175995.9|176066.7|175976.7|18
1730920890000|2024-11-06 19:21:30|176079.7|175989.7|176070.2|175980.2|176080.9|175990.9|176064.5|175974.5|14
1730920900000|2024-11-06 19:21:40|176070.9|175980.9|176086.7|175996.7|176086.7|175996.7|176070.9|175980.9|8
1730920910000|2024-11-06 19:21:50|176080.9|175990.9|176118.9|175988.9|176132.9|176018.9|176080.9|175984.7|22
1730920920000|2024-11-06 19:22:00|176117.2|175987.2|176100.3|176010.3|176119.7|176010.4|176099.7|175985.2|10
1730920930000|2024-11-06 19:22:10|176100.7|176010.7|176110|176020|176113.7|176023.7|176100.7|176010.7|9
1730920940000|2024-11-06 19:22:20|176108.4|176018.4|176109|176019|176112.7|176022.7|176107.5|176017.5|9
1730920950000|2024-11-06 19:22:30|176112.5|176022.5|176113.5|176023.5|176113.5|176023.5|176109.5|176019.5|3
1730920960000|2024-11-06 19:22:40|176123|176033|176113|176023|176123|176033|176105.7|176015.7|11
1730920970000|2024-11-06 19:22:50|176123.3|176033.3|176107|176017|176123.3|176033.3|176107|176017|9
1730920980000|2024-11-06 19:23:00|176104.9|176014.9|176117.2|176027.2|176118.7|176028.7|176100|176010|17
1730920990000|2024-11-06 19:23:10|176115.5|176025.5|176135.5|176005.5|176140.8|176025.5|176115.5|176000.2|9
1730921000000|2024-11-06 19:23:20|176122.2|176032.2|176119.7|176029.7|176123.9|176033.9|176119.7|176029.7|8
1730921010000|2024-11-06 19:23:30|176120|176030|176117.5|176027.5|176120|176030|176117.5|176027.5|3
1730921020000|2024-11-06 19:23:40|176115.5|176025.5|176114.8|175984.8|176116.5|176025.5|176085|175981.5|13
1730921030000|2024-11-06 19:23:50|176118.5|175988.5|176098.5|175968.5|176118.5|176010.5|176081|175964.4|25
1730921040000|2024-11-06 19:24:00|176100.5|175970.5|176081.7|175991.7|176100.5|175994.7|176081.5|175970.5|10
1730921050000|2024-11-06 19:24:10|176080.4|175990.4|176078.5|175988.5|176080.4|175990.4|176076.5|175986.5|5
1730921060000|2024-11-06 19:24:20|176078.9|175988.9|176078.2|175988.2|176079.7|175989.7|176078.2|175988.2|7
1730921070000|2024-11-06 19:24:30|176079|175989|176079.4|175989.4|176079.4|175989.4|176078.2|175988.2|5
1730921080000|2024-11-06 19:24:40|176078.2|175988.2|176084.4|175994.4|176084.4|175994.4|176078.2|175988.2|6
1730921090000|2024-11-06 19:24:50|176083.5|175993.5|176080.5|175990.5|176083.5|175993.5|176079.7|175989.7|6
1730921100000|2024-11-06 19:25:00|176079.7|175989.7|176082.9|175992.9|176083.2|175993.2|176079.2|175989.2|7
1730921110000|2024-11-06 19:25:10|176083.5|175993.5|176088.4|175998.4|176089.8|175999.8|176081.9|175991.9|11
1730921120000|2024-11-06 19:25:20|176089.2|175999.2|176095|176005|176095|176005|176085.7|175995.7|5
1730921130000|2024-11-06 19:25:30|176093.4|176003.4|176086.2|175996.2|176093.4|176003.4|176086.2|175996.2|6
1730921140000|2024-11-06 19:25:40|176091|176001|176092.5|176002.5|176095|176005|176086.7|175996.7|4
1730921150000|2024-11-06 19:25:50|176091.7|176001.7|176076.5|175986.5|176091.7|176001.7|176070.9|175980.9|12
1730921160000|2024-11-06 19:26:00|176075.7|175985.7|176073.4|175983.4|176076|175986|176072.5|175982.5|17
1730921170000|2024-11-06 19:26:10|176072.5|175982.5|176065.5|175975.5|176072.5|175982.5|176057.2|175967.2|15
1730921180000|2024-11-06 19:26:20|176066.4|175976.4|176065.7|175975.7|176067.2|175977.2|176059.3|175969.3|5
1730921190000|2024-11-06 19:26:30|176074|175984|176066|175976|176074|175984|176066|175976|3
1730921200000|2024-11-06 19:26:40|176066.9|175976.9|176065.2|175975.2|176066.9|175976.9|176065.2|175975.2|3
1730921210000|2024-11-06 19:26:50|176067|175977|176057.4|175967.4|176067.8|175977.8|176056.2|175966.2|8
1730921220000|2024-11-06 19:27:00|176058.2|175968.2|176064.5|175974.5|176064.5|175974.5|176058.2|175968.2|3
1730921230000|2024-11-06 19:27:10|176065.4|175975.4|176056.2|175966.2|176065.4|175975.4|176054.8|175964.8|6
1730921240000|2024-11-06 19:27:20|176064.8|175974.8|176073.3|175983.3|176073.3|175983.3|176057|175967|15
1730921250000|2024-11-06 19:27:30|176074.3|175984.3|176059.5|175969.5|176077|175987|176059.5|175969.5|11
1730921260000|2024-11-06 19:27:40|176060.2|175970.2|176057.9|175967.9|176062|175972|176055.5|175965.5|10
1730921270000|2024-11-06 19:27:50|176058.7|175968.7|176053.4|175963.4|176060.4|175970.4|176052.9|175962.9|9
1730921280000|2024-11-06 19:28:00|176052.9|175962.9|176054.2|175964.2|176054.7|175964.7|176047.4|175957.4|7
1730921290000|2024-11-06 19:28:10|176053.4|175963.4|176056.5|175966.5|176056.5|175966.5|176047.7|175957.7|16
1730921300000|2024-11-06 19:28:20|176047.9|175957.9|176055.7|175965.7|176057|175967|176047.5|175957.5|9
1730921310000|2024-11-06 19:28:30|176055.4|175965.4|176051.9|175961.9|176056.5|175966.5|176051.9|175961.9|8
1730921320000|2024-11-06 19:28:40|176050.7|175960.7|176050|175960|176050.7|175960.7|176046.7|175956.7|10
1730921330000|2024-11-06 19:28:50|176048.4|175958.4|176063.5|175973.5|176071.3|175981.3|176048.4|175958.4|13
1730921340000|2024-11-06 19:29:00|176063.9|175973.9|176066.4|175976.4|176077.3|175987.3|176063.9|175973.9|23
1730921350000|2024-11-06 19:29:10|176065.7|175975.7|176066.4|175976.4|176066.4|175976.4|176065.7|175975.7|2
1730921360000|2024-11-06 19:29:20|176074.8|175984.8|176077|175987|176078|175988|176067.8|175977.8|11
1730921370000|2024-11-06 19:29:30|176086.8|175996.8|176076|175986|176086.8|175996.8|176075|175985|6
1730921380000|2024-11-06 19:29:40|176077|175987|176084|175994|176084|175994|176077|175987|9
1730921390000|2024-11-06 19:29:50|176078.3|175988.3|176085.3|175995.3|176085.3|175995.3|176078.3|175988.3|4
1730921400000|2024-11-06 19:30:00|176086.8|175996.8|176127|175997|176127|176003.8|176086.8|175987.9|15
1730921410000|2024-11-06 19:30:10|176127.5|175997.5|176109|176019|176129|176019.5|176107.9|175997.5|17
1730921420000|2024-11-06 19:30:20|176108.7|176018.7|176094.7|176004.7|176110.2|176020.2|176092.3|176002.3|10
1730921430000|2024-11-06 19:30:30|176092.3|176002.3|176088|175998|176092.3|176002.3|176088|175998|8
1730921440000|2024-11-06 19:30:40|176087.4|175997.4|176070.7|175980.7|176087.4|175997.4|176070|175980|14
1730921450000|2024-11-06 19:30:50|176079.8|175989.8|176071.2|175981.2|176079.8|175989.8|176071.2|175981.2|3
1730921460000|2024-11-06 19:31:00|176069.8|175979.8|176084.9|175954.9|176100|175981.7|176067.7|175954.2|20
1730921470000|2024-11-06 19:31:10|176085.2|175955.2|176078.5|175988.5|176085.2|175993.7|176056.4|175955.2|18
1730921480000|2024-11-06 19:31:20|176083.2|175993.2|176084.8|175994.8|176089.8|175999.8|176076|175986|14
1730921490000|2024-11-06 19:31:30|176086.5|175996.5|176077.4|175987.4|176090.3|176000.3|176077.4|175987.4|10
1730921500000|2024-11-06 19:31:40|176083.8|175993.8|176075.9|175985.9|176090.3|176000.3|176070.9|175980.9|14
1730921510000|2024-11-06 19:31:50|176078.2|175988.2|176080|175990|176085.8|175995.8|176073.9|175983.9|9
1730921520000|2024-11-06 19:32:00|176083.8|175993.8|176083.5|175993.5|176085.5|175995.5|176083.5|175993.5|5
1730921530000|2024-11-06 19:32:10|176084.5|175994.5|176085.3|175995.3|176090.3|176000.3|176082.5|175992.5|8
1730921540000|2024-11-06 19:32:20|176088.3|175998.3|176096|176006|176096|176006|176088.3|175998.3|4
1730921550000|2024-11-06 19:32:30|176091.3|176001.3|176087.8|175997.8|176093.5|176003.5|176080.7|175990.7|6
1730921560000|2024-11-06 19:32:40|176089.8|175999.8|176089.8|175999.8|176090.8|176000.8|176089.8|175999.8|3
1730921570000|2024-11-06 19:32:50|176089.3|175999.3|176089.8|175999.8|176089.8|175999.8|176089.3|175999.3|2
1730921580000|2024-11-06 19:33:00|176080.9|175990.9|176082.3|175992.3|176082.3|175992.3|176080.9|175990.9|2
1730921590000|2024-11-06 19:33:10|176081.5|175991.5|176078|175988|176081.5|175991.5|176078|175988|3
1730921600000|2024-11-06 19:33:20|176079.5|175989.5|176076.5|175986.5|176079.5|175989.5|176076.5|175986.5|4
1730921610000|2024-11-06 19:33:30|176068.8|175978.8|176077|175987|176077.5|175987.5|176068.8|175978.8|5
1730921620000|2024-11-06 19:33:40|176083.9|175993.9|176098|176008|176098|176008|176083.9|175993.9|7
1730921630000|2024-11-06 19:33:50|176091.5|176001.5|176097.8|176007.8|176105.7|176015.7|176091.5|176001.5|12
1730921640000|2024-11-06 19:34:00|176096.3|176006.3|176106.3|176016.3|176109.3|176019.3|176096.3|176006.3|15
1730921650000|2024-11-06 19:34:10|176108.2|176018.2|176112.2|176022.2|176112.2|176022.2|176100.8|176010.8|17
1730921660000|2024-11-06 19:34:20|176104.3|176014.3|176102|176012|176111.7|176021.7|176096.5|176006.5|15
1730921670000|2024-11-06 19:34:30|176109.2|176019.2|176101.5|176011.5|176110.4|176020.4|176095.8|176005.8|11
1730921680000|2024-11-06 19:34:40|176096.7|176006.7|176103|176013|176110.8|176020.8|176096.7|176006.7|12
1730921690000|2024-11-06 19:34:50|176103.3|176013.3|176111.7|176021.7|176111.7|176021.7|176097.5|176007.5|8
1730921700000|2024-11-06 19:35:00|176111.2|176021.2|176106.5|176016.5|176111.2|176021.2|176103.3|176013.3|10
1730921710000|2024-11-06 19:35:10|176114.7|176024.7|176105|176015|176114.7|176024.7|176103.8|176013.8|10
1730921720000|2024-11-06 19:35:20|176104.8|176014.8|176104.8|176014.8|176111.5|176021.5|176098.2|176008.2|13
1730921730000|2024-11-06 19:35:30|176102.8|176012.8|176103|176013|176109.5|176019.5|176095|176005|18
1730921740000|2024-11-06 19:35:40|176096.5|176006.5|176104.5|176014.5|176109.9|176019.9|176095.7|176005.7|21
1730921750000|2024-11-06 19:35:50|176106.8|176016.8|176107.3|176017.3|176112.2|176022.2|176106|176016|10
1730921760000|2024-11-06 19:36:00|176106.3|176016.3|176116.2|176026.2|176117.5|176027.5|176104.9|176014.9|14
1730921770000|2024-11-06 19:36:10|176114.9|176024.9|176139.8|176049.8|176149.8|176059.8|176109|176019|15
1730921780000|2024-11-06 19:36:20|176140|176050|176141|176051|176141|176051|176133.4|176043.4|8
1730921790000|2024-11-06 19:36:30|176143.3|176053.3|176130.9|176040.9|176143.3|176053.3|176130.9|176040.9|10
1730921800000|2024-11-06 19:36:40|176133.3|176043.3|176134.5|176044.5|176145.2|176055.2|176132.7|176042.7|22
1730921810000|2024-11-06 19:36:50|176141|176051|176136.4|176046.4|176143.3|176053.3|176129.9|176039.9|14
1730921820000|2024-11-06 19:37:00|176135.4|176045.4|176152.9|176022.9|176152.9|176051|176131.5|176019.9|16
1730921830000|2024-11-06 19:37:10|176153.2|176023.2|176152|176022|176153.8|176042.9|176128.8|176020.5|18
1730921840000|2024-11-06 19:37:20|176132|176042|176135.9|176045.9|176145|176055|176132|176042|8
1730921850000|2024-11-06 19:37:30|176135.2|176045.2|176134.9|176044.9|176136.5|176046.5|176134.8|176044.8|7
1730921860000|2024-11-06 19:37:40|176134.5|176044.5|176135.9|176045.9|176142.9|176052.9|176134.5|176044.5|9
1730921870000|2024-11-06 19:37:50|176136.8|176046.8|176133.5|176043.5|176143|176053|176133.5|176043.5|5
1730921880000|2024-11-06 19:38:00|176136.2|176046.2|176134.2|176044.2|176136.2|176046.2|176134.2|176044.2|2
1730921890000|2024-11-06 19:38:10|176135.5|176045.5|176146.5|176056.5|176147.2|176057.2|176135.5|176045.5|5
1730921900000|2024-11-06 19:38:20|176145.9|176055.9|176198.5|176108.5|176211.8|176115.7|176145.9|176055.9|20
1730921910000|2024-11-06 19:38:30|176198.7|176108.7|176191.8|176101.8|176201.2|176111.2|176189.5|176099.5|26
1730921920000|2024-11-06 19:38:40|176190.8|176100.8|176242.2|176112.2|176249.9|176136.5|176187.2|176097.2|27
1730921930000|2024-11-06 19:38:50|176232.5|176142.5|176228.3|176138.3|176242.2|176145.2|176220.5|176109.2|28
1730921940000|2024-11-06 19:39:00|176228.5|176138.5|176259|176129|176264.9|176145.8|176228.5|176123.8|16
1730921950000|2024-11-06 19:39:10|176260.3|176130.3|176244.9|176154.9|176260.7|176161.3|176241.7|176130.3|14
1730921960000|2024-11-06 19:39:20|176252.8|176162.8|176248.2|176158.2|176255.5|176165.5|176246.4|176156.4|10
1730921970000|2024-11-06 19:39:30|176254|176164|176243.7|176153.7|176254|176164|176243.7|176153.7|5
1730921980000|2024-11-06 19:39:40|176250|176160|176250|176160|176256|176166|176247|176157|7
1730921990000|2024-11-06 19:39:50|176251.3|176161.3|176312.7|176182.7|176312.7|176182.7|176251.3|176161.3|19
1730922000000|2024-11-06 19:40:00|176311.7|176181.7|176303.9|176213.9|176314.2|176213.9|176291|176173.5|17
1730922010000|2024-11-06 19:40:10|176360.4|176270.4|176357.9|176227.9|176377|176271|176357.2|176227.2|18
1730922020000|2024-11-06 19:40:20|176355.2|176225.2|176327.5|176197.5|176357.2|176227.2|176327.5|176197.5|19
1730922030000|2024-11-06 19:40:30|176328.5|176198.5|176308.5|176178.5|176336.9|176206.9|176303|176173|24
1730922040000|2024-11-06 19:40:40|176309|176179|176310|176180|176316.4|176186.4|176301|176171|20
1730922050000|2024-11-06 19:40:50|176311.5|176181.5|176297|176207|176317.9|176207|176297|176181.5|22
1730922060000|2024-11-06 19:41:00|176293.4|176203.4|176287.5|176197.5|176309|176203.4|176284.5|176157.5|27
1730922070000|2024-11-06 19:41:10|176282.4|176192.4|176283.5|176193.5|176291.8|176201.8|176275.3|176185.3|22
1730922080000|2024-11-06 19:41:20|176284.4|176194.4|176277.5|176187.5|176284.4|176194.4|176274.4|176184.4|11
1730922090000|2024-11-06 19:41:30|176277|176187|176266.9|176176.9|176277|176187|176265.7|176175.7|8
1730922100000|2024-11-06 19:41:40|176266|176176|176258.5|176168.5|176272.5|176176|176248.8|176132|17
1730922110000|2024-11-06 19:41:50|176264.2|176174.2|176264|176174|176264.5|176174.5|176263.2|176173.2|4
1730922120000|2024-11-06 19:42:00|176264.9|176174.9|176279.9|176189.9|176282|176192|176264.9|176174.9|16
1730922130000|2024-11-06 19:42:10|176283.8|176193.8|176293.8|176203.8|176293.8|176203.8|176282|176192|13
1730922140000|2024-11-06 19:42:20|176294.8|176204.8|176290.5|176200.5|176295.8|176205.8|176283.9|176193.9|19
1730922150000|2024-11-06 19:42:30|176291.8|176201.8|176283.2|176193.2|176292.5|176202.5|176282.4|176192.4|16
1730922160000|2024-11-06 19:42:40|176282.4|176192.4|176290.5|176200.5|176290.5|176200.5|176277.5|176187.5|13
1730922170000|2024-11-06 19:42:50|176295|176205|176286.2|176196.2|176295.3|176205.3|176286.2|176196.2|5
1730922180000|2024-11-06 19:43:00|176285.8|176195.8|176293.4|176203.4|176293.7|176203.7|176285.8|176195.8|5
1730922190000|2024-11-06 19:43:10|176299.2|176209.2|176305.4|176215.4|176305.4|176215.4|176297.9|176207.9|18
1730922200000|2024-11-06 19:43:20|176304.9|176214.9|176313.4|176223.4|176313.4|176223.4|176301.4|176211.4|10
1730922210000|2024-11-06 19:43:30|176313|176223|176360.4|176270.4|176366.5|176270.8|176307|176217|24
1730922220000|2024-11-06 19:43:40|176360.9|176270.9|176375.1|176245.1|176376.1|176284.3|176360.9|176239.1|16
1730922230000|2024-11-06 19:43:50|176366.4|176236.4|176382.9|176252.9|176406.7|176276.7|176364.7|176234.7|24
1730922240000|2024-11-06 19:44:00|176399.3|176269.3|176388.4|176258.4|176407.3|176277.3|176379.1|176249.1|24
1730922250000|2024-11-06 19:44:10|176403.4|176273.4|176383.7|176253.7|176410.4|176280.4|176380.4|176250.4|12
1730922260000|2024-11-06 19:44:20|176399.7|176269.7|176371.6|176241.6|176403.1|176273.1|176361.5|176231.5|20
1730922270000|2024-11-06 19:44:30|176373|176243|176387.2|176257.2|176401.2|176271.2|176373|176243|11
1730922280000|2024-11-06 19:44:40|176385.4|176255.4|176373.1|176243.1|176400.1|176270.1|176373.1|176243.1|12
1730922290000|2024-11-06 19:44:50|176374.4|176244.4|176373.3|176243.3|176408.6|176278.6|176370.7|176240.7|13
1730922300000|2024-11-06 19:45:00|176370.6|176240.6|176375.2|176245.2|176378.8|176248.8|176364.6|176234.6|15
1730922310000|2024-11-06 19:45:10|176386.8|176256.8|176376.2|176246.2|176386.8|176256.8|176372.9|176242.9|9
1730922320000|2024-11-06 19:45:20|176377.5|176247.5|176384.3|176254.3|176386.6|176256.6|176357.9|176227.9|19
1730922330000|2024-11-06 19:45:30|176366.9|176236.9|176362.3|176232.3|176381|176251|176362.3|176232.3|15
1730922340000|2024-11-06 19:45:40|176364|176234|176368.2|176238.2|176373.7|176243.7|176361.3|176231.3|8
1730922350000|2024-11-06 19:45:50|176365.5|176235.5|176362.8|176232.8|176365.5|176235.5|176362.8|176232.8|2
1730922360000|2024-11-06 19:46:00|176356.3|176226.3|176335.8|176205.8|176356.3|176226.3|176320.6|176190.6|15
1730922370000|2024-11-06 19:46:10|176342.1|176212.1|176366.3|176236.3|176366.3|176236.3|176327.1|176197.1|14
1730922380000|2024-11-06 19:46:20|176365.6|176235.6|176356|176226|176385.3|176255.3|176356|176226|7
1730922390000|2024-11-06 19:46:30|176353.8|176263.8|176359.5|176229.5|176367|176263.8|176351.5|176221.5|5
1730922400000|2024-11-06 19:46:40|176349|176219|176357.3|176227.3|176371.6|176251.8|176334.2|176204.2|27
1730922410000|2024-11-06 19:46:50|176360.3|176230.3|176350.8|176220.8|176365.9|176235.9|176350.8|176220.8|8
1730922420000|2024-11-06 19:47:00|176383.2|176253.2|176349.7|176259.7|176383.2|176259.7|176348.2|176218.5|5
1730922430000|2024-11-06 19:47:10|176351.7|176261.7|176360|176270|176379|176289|176339|176222.5|17
1730922440000|2024-11-06 19:47:20|176353|176223|176318.5|176228.5|176370.4|176240.4|176318.5|176203.6|12
1730922450000|2024-11-06 19:47:30|176339|176209|176337.9|176207.9|176376|176251|176333.2|176203.2|14
1730922460000|2024-11-06 19:47:40|176339|176209|176342|176212|176373.5|176251|176320.5|176203|11
1730922470000|2024-11-06 19:47:50|176329.7|176239.7|176337.7|176207.7|176365.2|176239.7|176329.7|176206.7|13
1730922480000|2024-11-06 19:48:00|176337|176207|176340.7|176210.7|176356|176238.7|176316|176202.3|15
1730922490000|2024-11-06 19:48:10|176340|176210|176338.4|176208.4|176356.7|176226.7|176337.3|176207.3|8
1730922500000|2024-11-06 19:48:20|176338.7|176208.7|176357.2|176267.2|176357.2|176267.2|176330.8|176208.7|12
1730922510000|2024-11-06 19:48:30|176350.4|176260.4|176361.2|176271.2|176365.8|176274.2|176346.3|176235|18
1730922520000|2024-11-06 19:48:40|176361.8|176271.8|176362.2|176272.2|176367.3|176277.2|176360.7|176236.8|9
1730922530000|2024-11-06 19:48:50|176362.5|176272.5|176365.5|176275.5|176365.8|176275.8|176346|176256|12
1730922540000|2024-11-06 19:49:00|176370.2|176280.2|176371.2|176281.2|176371.2|176281.2|176370.2|176280.2|2
1730922550000|2024-11-06 19:49:10|176382.5|176292.5|176381|176291|176383.2|176293.2|176377.7|176287.7|5
1730922560000|2024-11-06 19:49:20|176370.5|176280.5|176378.3|176288.3|176378.3|176288.3|176368.3|176278.3|5
1730922570000|2024-11-06 19:49:30|176378.7|176288.7|176389.8|176299.8|176396.5|176299.8|176373.5|176262.3|22
1730922580000|2024-11-06 19:49:40|176397.3|176267.3|176367.5|176277.5|176397.3|176301.9|176366.5|176267.3|14
1730922590000|2024-11-06 19:49:50|176366.9|176276.9|176369.5|176279.5|176374.9|176284.9|176366.9|176276.9|9
1730922600000|2024-11-06 19:50:00|176370.4|176280.4|176372|176282|176373.5|176283.5|176370.4|176280.4|7
1730922610000|2024-11-06 19:50:10|176372.9|176282.9|176375.3|176285.3|176375.5|176285.5|176366.2|176276.2|11
1730922620000|2024-11-06 19:50:20|176377.8|176287.8|176379|176289|176379|176289|176368|176278|7
1730922630000|2024-11-06 19:50:30|176379.5|176289.5|176389.3|176299.3|176399|176309|176371|176281|24
1730922640000|2024-11-06 19:50:40|176389|176299|176390.3|176300.3|176390.3|176300.3|176382.7|176292.7|6
1730922650000|2024-11-06 19:50:50|176378.5|176288.5|176388|176298|176388|176298|176378.5|176288.5|4
1730922660000|2024-11-06 19:51:00|176400|176310|176397.8|176307.8|176400|176310|176389|176299|9
1730922670000|2024-11-06 19:51:10|176396.5|176306.5|176392.8|176302.8|176396.5|176306.5|176390.8|176300.8|3
1730922680000|2024-11-06 19:51:20|176393.8|176303.8|176407.3|176317.3|176408|176318|176393.8|176303.8|3
1730922690000|2024-11-06 19:51:30|176395.2|176305.2|176406|176316|176407.8|176317.8|176395.2|176305.2|9
1730922700000|2024-11-06 19:51:40|176399.8|176309.8|176385|176295|176401.8|176311.8|176385|176295|6
1730922710000|2024-11-06 19:51:50|176387|176297|176366.2|176276.2|176392|176302|176365.4|176275.4|19
1730922720000|2024-11-06 19:52:00|176372.5|176282.5|176378|176288|176378.3|176288.3|176372.3|176282.3|8
1730922730000|2024-11-06 19:52:10|176379|176289|176377.8|176287.8|176384.3|176294.3|176377.4|176287.4|6
1730922740000|2024-11-06 19:52:20|176377.3|176287.3|176369.8|176279.8|176377.3|176287.3|176366.2|176276.2|6
1730922750000|2024-11-06 19:52:30|176364|176274|176362|176272|176369.5|176279.5|176361.8|176271.8|7
1730922760000|2024-11-06 19:52:40|176360.7|176270.7|176356.9|176266.9|176360.7|176270.7|176356.9|176266.9|5
1730922770000|2024-11-06 19:52:50|176364.3|176274.3|176373|176283|176373|176283|176357.7|176267.7|14
1730922780000|2024-11-06 19:53:00|176376.8|176286.8|176372.5|176282.5|176378|176288|176365.5|176275.5|14
1730922790000|2024-11-06 19:53:10|176371.8|176281.8|176376.3|176286.3|176376.3|176286.3|176364|176274|9
1730922800000|2024-11-06 19:53:20|176377.3|176287.3|176380.5|176290.5|176387.8|176297.8|176377.3|176287.3|13
1730922810000|2024-11-06 19:53:30|176373.7|176283.7|176379.3|176289.3|176379.3|176289.3|176369|176279|7
1730922820000|2024-11-06 19:53:40|176372.2|176282.2|176383.3|176293.3|176383.3|176293.3|176371.9|176281.9|13
1730922830000|2024-11-06 19:53:50|176383.8|176293.8|176378.8|176288.8|176383.8|176293.8|176372.5|176282.5|13
1730922840000|2024-11-06 19:54:00|176379.3|176289.3|176387.8|176297.8|176388|176298|176379.3|176289.3|9
1730922850000|2024-11-06 19:54:10|176387.3|176297.3|176391|176301|176392.8|176302.8|176385|176295|13
1730922860000|2024-11-06 19:54:20|176393.8|176303.8|176397.3|176307.3|176397.3|176307.3|176393.3|176303.3|6
1730922870000|2024-11-06 19:54:30|176396.5|176306.5|176382.3|176292.3|176396.5|176306.5|176373|176283|21
1730922880000|2024-11-06 19:54:40|176377.5|176287.5|176366.5|176276.5|176383.3|176293.3|176364.4|176274.4|21
1730922890000|2024-11-06 19:54:50|176366.3|176276.3|176366|176276|176367|176277|176358.5|176268.5|19
1730922900000|2024-11-06 19:55:00|176361.7|176271.7|176363.7|176273.7|176369|176279|176361.7|176271.7|12
1730922910000|2024-11-06 19:55:10|176367.8|176277.8|176354.2|176264.2|176367.8|176277.8|176351.5|176261.5|12
1730922920000|2024-11-06 19:55:20|176357|176267|176355.2|176265.2|176357|176267|176355.2|176265.2|2
1730922930000|2024-11-06 19:55:30|176354.5|176264.5|176359.5|176269.5|176365.3|176275.3|176353.9|176263.9|7
1730922940000|2024-11-06 19:55:40|176366|176276|176366.3|176276.3|176374.3|176284.3|176360|176270|15
1730922950000|2024-11-06 19:55:50|176357|176267|176368.5|176278.5|176368.5|176278.5|176357|176267|12
1730922960000|2024-11-06 19:56:00|176369|176279|176367.5|176277.5|176373.8|176283.8|176360.4|176270.4|12
1730922970000|2024-11-06 19:56:10|176368.8|176278.8|176381.5|176291.5|176382|176292|176368.8|176278.8|10
1730922980000|2024-11-06 19:56:20|176386|176296|176389.5|176299.5|176392.8|176302.8|176386|176296|10
1730922990000|2024-11-06 19:56:30|176391|176301|176390.3|176300.3|176391.3|176301.3|176388.3|176298.3|7
1730923000000|2024-11-06 19:56:40|176391.3|176301.3|176396.5|176306.5|176398|176308|176391.3|176301.3|8
1730923010000|2024-11-06 19:56:50|176382.3|176292.3|176365.8|176275.8|176382.3|176292.3|176365.8|176275.8|17
1730923020000|2024-11-06 19:57:00|176366|176276|176372.5|176282.5|176374.5|176284.5|176362.4|176272.4|8
1730923030000|2024-11-06 19:57:10|176372|176282|176368.5|176278.5|176372|176282|176364.7|176274.7|12
1730923040000|2024-11-06 19:57:20|176370.8|176280.8|176377|176287|176378|176288|176370|176280|9
1730923050000|2024-11-06 19:57:30|176377.3|176287.3|176378.8|176288.8|176378.8|176288.8|176377.3|176287.3|3
1730923060000|2024-11-06 19:57:40|176378.5|176288.5|176373.3|176283.3|176378.8|176288.8|176368.4|176278.4|12
1730923070000|2024-11-06 19:57:50|176372.5|176282.5|176378.8|176288.8|176378.8|176288.8|176372.5|176282.5|6
1730923080000|2024-11-06 19:58:00|176374.3|176284.3|176370.3|176280.3|176374.3|176284.3|176365.7|176275.7|18
1730923090000|2024-11-06 19:58:10|176367.7|176277.7|176358.3|176268.3|176370.5|176280.5|176358.3|176268.3|7
1730923100000|2024-11-06 19:58:20|176360|176270|176309.2|176219.2|176360.8|176270.8|176309.2|176219.2|17
1730923110000|2024-11-06 19:58:30|176317.2|176227.2|176313.7|176223.7|176344.2|176227.9|176312.8|176206.3|24
1730923120000|2024-11-06 19:58:40|176314|176224|176301.5|176211.5|176314|176224|176301|176211|15
1730923130000|2024-11-06 19:58:50|176301.2|176211.2|176296.5|176206.5|176303.4|176213.4|176293.5|176203.5|9
1730923140000|2024-11-06 19:59:00|176289.3|176199.3|176291|176201|176293.7|176203.7|176289.3|176199.3|12
1730923150000|2024-11-06 19:59:10|176286.9|176196.9|176287.5|176197.5|176288.2|176198.2|176286.9|176196.9|3
1730923160000|2024-11-06 19:59:20|176286.9|176196.9|176283.5|176193.5|176288.5|176198.5|176283.5|176193.5|5
1730923170000|2024-11-06 19:59:30|176278.8|176188.8|176278.4|176188.4|176288.2|176198.2|176277.7|176187.7|10
1730923180000|2024-11-06 19:59:40|176281.4|176191.4|176276.7|176186.7|176282.8|176192.8|176275.2|176185.2|16
1730923190000|2024-11-06 19:59:50|176275.4|176185.4|176273.3|176143.3|176285.8|176185.4|176272.3|176142.3|12
1730923200000|2024-11-06 20:00:00|176266|176136|176229.2|176139.2|176266|176149.8|176226.4|176136|24
1730923210000|2024-11-06 20:00:10|176229|176139|176224.5|176134.5|176229|176139|176224.5|176134.5|13
1730923220000|2024-11-06 20:00:20|176226.7|176136.7|176229.7|176139.7|176232|176142|176218.5|176128.5|27
1730923230000|2024-11-06 20:00:30|176228.8|176138.8|176226.4|176136.4|176230.7|176140.7|176218.5|176128.5|16
1730923240000|2024-11-06 20:00:40|176227.2|176137.2|176226.5|176136.5|176230.4|176140.4|176224.7|176134.7|10
1730923250000|2024-11-06 20:00:50|176226|176136|176204.5|176114.5|176240.5|176136|176194.8|176101.3|23
1730923260000|2024-11-06 20:01:00|176195|176105|176189.8|176099.8|176204.5|176114.5|176189.5|176099.5|22
1730923270000|2024-11-06 20:01:10|176189.5|176099.5|176180.3|176090.3|176193.3|176103.3|176179.8|176089.8|14
1730923280000|2024-11-06 20:01:20|176181.7|176091.7|176185.4|176095.4|176186.7|176096.7|176180.3|176090.3|21
1730923290000|2024-11-06 20:01:30|176189.7|176099.7|176199.8|176109.8|176201.8|176111.8|176188.8|176098.8|11
1730923300000|2024-11-06 20:01:40|176194.8|176104.8|176197.7|176107.7|176205.8|176115.8|176194.8|176104.8|13
1730923310000|2024-11-06 20:01:50|176201|176111|176186.4|176096.4|176201|176111|176186|176096|16
1730923320000|2024-11-06 20:02:00|176185.8|176095.8|176205|176115|176205|176115|176185.8|176095.8|9
1730923330000|2024-11-06 20:02:10|176204|176114|176206.7|176116.7|176212.9|176122.9|176203.5|176113.5|5
1730923340000|2024-11-06 20:02:20|176205.4|176115.4|176204.3|176114.3|176207.8|176117.8|176200.4|176110.4|20
1730923350000|2024-11-06 20:02:30|176209.2|176119.2|176214.3|176124.3|176214.3|176124.3|176209.2|176119.2|8
1730923360000|2024-11-06 20:02:40|176213.5|176123.5|176213|176123|176213.7|176123.7|176211.3|176121.3|6
1730923370000|2024-11-06 20:02:50|176213.3|176123.3|176217|176127|176227.9|176137.9|176213|176123|14
1730923380000|2024-11-06 20:03:00|176218.5|176128.5|176227.4|176137.4|176228.7|176138.7|176217.5|176127.5|17
1730923390000|2024-11-06 20:03:10|176218.9|176128.9|176212.8|176122.8|176218.9|176128.9|176211|176121|11
1730923400000|2024-11-06 20:03:20|176213.5|176123.5|176216.8|176126.8|176218.3|176128.3|176213.5|176123.5|7
1730923410000|2024-11-06 20:03:30|176217.5|176127.5|176215.3|176125.3|176217.5|176127.5|176215.3|176125.3|3
1730923420000|2024-11-06 20:03:40|176215.8|176125.8|176219.4|176129.4|176221|176131|176215.3|176125.3|12
1730923430000|2024-11-06 20:03:50|176219.8|176129.8|176279.4|176149.4|176282|176152|176219|176129|8
1730923440000|2024-11-06 20:04:00|176281.7|176151.7|176293.7|176163.7|176305.8|176175.8|176281.7|176151.7|8
1730923450000|2024-11-06 20:04:10|176290.9|176200.9|176290.4|176200.4|176307.7|176202.9|176284.2|176164.9|18
1730923460000|2024-11-06 20:04:20|176282.3|176192.3|176303|176213|176303|176213|176282.3|176192.3|14
1730923470000|2024-11-06 20:04:30|176293|176203|176286|176196|176293.3|176203.3|176281.2|176191.2|16
1730923480000|2024-11-06 20:04:40|176285.8|176195.8|176285.5|176195.5|176285.8|176195.8|176285|176195|6
1730923490000|2024-11-06 20:04:50|176285.3|176195.3|176278.5|176188.5|176286.8|176196.8|176272.7|176182.7|12
1730923500000|2024-11-06 20:05:00|176276.5|176186.5|176269.3|176179.3|176276.5|176186.5|176264.2|176174.2|13
1730923510000|2024-11-06 20:05:10|176264.7|176174.7|176255.5|176165.5|176269.8|176179.8|176253.3|176163.3|16
1730923520000|2024-11-06 20:05:20|176253.3|176163.3|176254.8|176164.8|176254.8|176164.8|176253.3|176163.3|3
1730923530000|2024-11-06 20:05:30|176254.3|176164.3|176247.8|176157.8|176255.3|176165.3|176247.8|176157.8|9
1730923540000|2024-11-06 20:05:40|176249.3|176159.3|176244.4|176154.4|176251|176161|176244.4|176154.4|9
1730923550000|2024-11-06 20:05:50|176249.5|176159.5|176244.4|176154.4|176258.3|176168.3|176244.4|176154.4|16
1730923560000|2024-11-06 20:06:00|176243|176153|176240.3|176150.3|176246.3|176156.3|176239.3|176149.3|6
1730923570000|2024-11-06 20:06:10|176234|176144|176222.5|176132.5|176234|176144|176222.5|176132.5|6
1730923580000|2024-11-06 20:06:20|176222|176132|176213|176123|176222|176132|176208.5|176118.5|6
1730923590000|2024-11-06 20:06:30|176214|176124|176223|176133|176225|176135|176214|176124|6
1730923600000|2024-11-06 20:06:40|176223.3|176133.3|176210|176120|176223.3|176133.3|176210|176120|8
1730923610000|2024-11-06 20:06:50|176203.9|176113.9|176207.3|176117.3|176208.3|176118.3|176199.5|176109.5|14
1730923620000|2024-11-06 20:07:00|176207.5|176117.5|176204.3|176114.3|176207.5|176117.5|176196.2|176106.2|12
1730923630000|2024-11-06 20:07:10|176200.7|176110.7|176207.5|176117.5|176213.5|176123.5|176200.2|176110.2|11
1730923640000|2024-11-06 20:07:20|176200|176110|176194.7|176104.7|176204.5|176114.5|176194.7|176104.7|12
1730923650000|2024-11-06 20:07:30|176198|176108|176183.5|176093.5|176198|176108|176183.5|176093.5|9
1730923660000|2024-11-06 20:07:40|176182.8|176092.8|176197.5|176107.5|176197.5|176107.5|176182.8|176092.8|5
1730923670000|2024-11-06 20:07:50|176197|176107|176198.3|176108.3|176198.3|176108.3|176189.8|176099.8|7
1730923680000|2024-11-06 20:08:00|176197.8|176107.8|176197.9|176107.9|176207.5|176117.5|176197.8|176107.8|8
1730923690000|2024-11-06 20:08:10|176205|176115|176212.8|176122.8|176212.8|176122.8|176205|176115|7
1730923700000|2024-11-06 20:08:20|176212.3|176122.3|176214.5|176124.5|176215|176125|176212.3|176122.3|7
1730923710000|2024-11-06 20:08:30|176215|176125|176215|176125|176215|176125|176207.7|176117.7|3
1730923720000|2024-11-06 20:08:40|176200.7|176110.7|176209.3|176119.3|176209.3|176119.3|176200|176110|9
1730923730000|2024-11-06 20:08:50|176209.8|176119.8|176203.3|176113.3|176210.5|176120.5|176203.3|176113.3|6
1730923740000|2024-11-06 20:09:00|176210.8|176120.8|176210.3|176120.3|176210.8|176120.8|176210.3|176120.3|2
1730923760000|2024-11-06 20:09:20|176218|176128|176220|176130|176220.5|176130.5|176218|176128|4
1730923770000|2024-11-06 20:09:30|176220.5|176130.5|176220.5|176130.5|176220.5|176130.5|176217.3|176127.3|4
1730923780000|2024-11-06 20:09:40|176213|176123|176220.8|176130.8|176220.8|176130.8|176213|176123|3
1730923790000|2024-11-06 20:09:50|176225|176135|176215|176125|176225|176135|176215|176125|6
1730923800000|2024-11-06 20:10:00|176216.8|176126.8|176216|176126|176217.5|176127.5|176208.5|176118.5|11
1730923810000|2024-11-06 20:10:10|176216.5|176126.5|176214|176124|176217|176127|176214|176124|5
1730923820000|2024-11-06 20:10:20|176216.8|176126.8|176216.5|176126.5|176217.3|176127.3|176209.5|176119.5|10
1730923830000|2024-11-06 20:10:30|176217|176127|176216.8|176126.8|176217|176127|176209|176119|12
1730923840000|2024-11-06 20:10:40|176218.8|176128.8|176227.8|176137.8|176228.5|176138.5|176218.8|176128.8|4
1730923850000|2024-11-06 20:10:50|176231.5|176141.5|176229.5|176139.5|176231.5|176141.5|176223|176133|12
1730923860000|2024-11-06 20:11:00|176230.5|176140.5|176219.5|176129.5|176230.5|176140.5|176219.5|176129.5|4
1730923870000|2024-11-06 20:11:10|176225.5|176135.5|176227|176137|176227|176137|176224.3|176134.3|7
1730923880000|2024-11-06 20:11:20|176226|176136|176228.3|176138.3|176228.3|176138.3|176226|176136|2
1730923890000|2024-11-06 20:11:30|176227.3|176137.3|176237.5|176147.5|176237.5|176147.5|176227.3|176137.3|6
1730923900000|2024-11-06 20:11:40|176237|176147|176232|176142|176239.5|176149.5|176232|176142|11
1730923910000|2024-11-06 20:11:50|176232.5|176142.5|176232.8|176142.8|176232.8|176142.8|176232.5|176142.5|2
1730923920000|2024-11-06 20:12:00|176237|176147|176239.3|176149.3|176239.3|176149.3|176237|176147|2
1730923930000|2024-11-06 20:12:10|176238.3|176148.3|176259.5|176169.5|176265|176175|176236.3|176146.3|12
1730923940000|2024-11-06 20:12:20|176258.5|176168.5|176242.3|176152.3|176258.5|176168.5|176241.8|176151.8|15
1730923950000|2024-11-06 20:12:30|176242|176152|176242|176152|176242|176152|176242|176152|1
1730923960000|2024-11-06 20:12:40|176241.3|176151.3|176243.5|176153.5|176245.3|176155.3|176241.3|176151.3|5
1730923970000|2024-11-06 20:12:50|176244|176154|176249.3|176159.3|176249.3|176159.3|176243.5|176153.5|5
1730923980000|2024-11-06 20:13:00|176248.3|176158.3|176247.5|176157.5|176248.3|176158.3|176247.5|176157.5|3
1730923990000|2024-11-06 20:13:10|176245|176155|176244|176154|176247.3|176157.3|176244|176154|6
1730924000000|2024-11-06 20:13:20|176243.8|176153.8|176234.8|176144.8|176243.8|176153.8|176233.8|176143.8|4
1730924010000|2024-11-06 20:13:30|176235.8|176145.8|176245.5|176155.5|176245.5|176155.5|176235.8|176145.8|11
1730924020000|2024-11-06 20:13:40|176245|176155|176242.5|176152.5|176245|176155|176239.8|176149.8|7
1730924030000|2024-11-06 20:13:50|176245.5|176155.5|176244.5|176154.5|176245.5|176155.5|176244.5|176154.5|2
1730924040000|2024-11-06 20:14:00|176244|176154|176251|176161|176251|176161|176244|176154|11
1730924050000|2024-11-06 20:14:10|176250.5|176160.5|176247.3|176157.3|176252|176162|176247.3|176157.3|6
1730924060000|2024-11-06 20:14:20|176246.3|176156.3|176237.3|176147.3|176246.3|176156.3|176237.3|176147.3|12
1730924070000|2024-11-06 20:14:30|176236.8|176146.8|176239.3|176149.3|176239.3|176149.3|176236.5|176146.5|7
1730924080000|2024-11-06 20:14:40|176238.5|176148.5|176232.3|176142.3|176239.5|176149.5|176232.3|176142.3|7
1730924090000|2024-11-06 20:14:50|176233.3|176143.3|176224.3|176134.3|176235.8|176145.8|176223.3|176133.3|8
1730924100000|2024-11-06 20:15:00|176221.3|176131.3|176211.8|176121.8|176221.3|176131.3|176211|176121|17
1730924110000|2024-11-06 20:15:10|176211.5|176121.5|176204.5|176114.5|176212|176122|176204.5|176114.5|8
1730924120000|2024-11-06 20:15:20|176205.3|176115.3|176179.3|176089.3|176205.8|176115.8|176179.3|176089.3|15
1730924130000|2024-11-06 20:15:30|176179.5|176089.5|176175.8|176085.8|176181.5|176091.5|176175.5|176085.5|8
1730924140000|2024-11-06 20:15:40|176172.5|176082.5|176169.5|176079.5|176176.9|176086.9|176167.8|176077.8|9
1730924150000|2024-11-06 20:15:50|176169.3|176079.3|176162.3|176072.3|176169.3|176079.3|176161.5|176071.5|8
1730924160000|2024-11-06 20:16:00|176163|176073|176156.5|176066.5|176168|176078|176156.5|176066.5|13
1730924170000|2024-11-06 20:16:10|176157|176067|176157.8|176067.8|176170.4|176080.4|176157|176067|11
1730924180000|2024-11-06 20:16:20|176158.8|176068.8|176169|176079|176175.5|176085.5|176158.5|176068.5|6
1730924190000|2024-11-06 20:16:30|176176.4|176086.4|176164.8|176074.8|176176.4|176086.4|176164.8|176074.8|6
1730924200000|2024-11-06 20:16:40|176165.3|176075.3|176165.8|176075.8|176168.8|176078.8|176165.3|176075.3|6
1730924210000|2024-11-06 20:16:50|176166.3|176076.3|176163.8|176073.8|176178|176088|176163.8|176073.8|6
1730924220000|2024-11-06 20:17:00|176162.8|176072.8|176161.3|176071.3|176162.8|176072.8|176161.3|176071.3|3
1730924230000|2024-11-06 20:17:10|176159.3|176069.3|176154.8|176064.8|176160|176070|176153.8|176063.8|8
1730924240000|2024-11-06 20:17:20|176154.5|176064.5|176140.8|176050.8|176154.5|176064.5|176140.8|176050.8|7
1730924250000|2024-11-06 20:17:30|176140.5|176050.5|176140.5|176050.5|176140.5|176050.5|176140.5|176050.5|1
1730924260000|2024-11-06 20:17:40|176141.5|176051.5|176170.2|176080.2|176170.2|176080.2|176141.5|176051.5|16
1730924270000|2024-11-06 20:17:50|176163|176073|176174.9|176084.9|176176.8|176086.8|176163|176073|23
1730924280000|2024-11-06 20:18:00|176176.9|176086.9|176180.5|176090.5|176181.5|176091.5|176167.5|176077.5|15
1730924290000|2024-11-06 20:18:10|176179.2|176089.2|176166.5|176076.5|176179.2|176089.2|176166.5|176076.5|5
1730924300000|2024-11-06 20:18:20|176164.8|176074.8|176165.8|176075.8|176166.3|176076.3|176164|176074|10
1730924310000|2024-11-06 20:18:30|176165.3|176075.3|176167.3|176077.3|176167.3|176077.3|176161.3|176071.3|10
1730924320000|2024-11-06 20:18:40|176164.3|176074.3|176165.5|176075.5|176165.5|176075.5|176164.3|176074.3|4
1730924330000|2024-11-06 20:18:50|176166.3|176076.3|176162.3|176072.3|176166.8|176076.8|176162.3|176072.3|6
1730924340000|2024-11-06 20:19:00|176163.3|176073.3|176162.5|176072.5|176163.8|176073.8|176162.3|176072.3|4
1730924350000|2024-11-06 20:19:10|176161.8|176071.8|176176.5|176086.5|176178.3|176088.3|176161.8|176071.8|13
1730924360000|2024-11-06 20:19:20|176177.7|176087.7|176184.5|176094.5|176184.5|176094.5|176174|176084|10
1730924370000|2024-11-06 20:19:30|176187.2|176097.2|176184|176094|176189.3|176099.3|176179.4|176089.4|10
1730924380000|2024-11-06 20:19:40|176190.7|176100.7|176206.3|176116.3|176206.3|176116.3|176181|176091|18
1730924390000|2024-11-06 20:19:50|176206.5|176116.5|176206|176116|176206.5|176116.5|176198.5|176108.5|5
1730924400000|2024-11-06 20:20:00|176206.3|176116.3|176213.8|176123.8|176213.8|176123.8|176197.7|176107.7|14
1730924410000|2024-11-06 20:20:10|176215.3|176125.3|176220|176130|176221|176131|176212|176122|23
1730924420000|2024-11-06 20:20:20|176214.2|176124.2|176226.9|176136.9|176231.3|176141.3|176214.2|176124.2|19
1730924430000|2024-11-06 20:20:30|176224.9|176134.9|176223.3|176133.3|176224.9|176134.9|176222.9|176132.9|10
1730924440000|2024-11-06 20:20:40|176221.8|176131.8|176222.3|176132.3|176226.7|176136.7|176219.2|176129.2|8
1730924450000|2024-11-06 20:20:50|176231.3|176141.3|176220.7|176130.7|176231.3|176141.3|176219.7|176129.7|14
1730924460000|2024-11-06 20:21:00|176229.3|176139.3|176220.9|176130.9|176229.3|176139.3|176216.7|176126.7|10
1730924470000|2024-11-06 20:21:10|176218.9|176128.9|176216.9|176126.9|176223.2|176133.2|176213.5|176123.5|15
1730924480000|2024-11-06 20:21:20|176217.5|176127.5|176232.4|176142.4|176238.8|176148.8|176217.5|176127.5|18
1730924490000|2024-11-06 20:21:30|176231.7|176141.7|176228.9|176138.9|176237.5|176147.5|176228.5|176138.5|16
1730924500000|2024-11-06 20:21:40|176229.2|176139.2|176223.5|176133.5|176237|176147|176222.2|176132.2|16
1730924510000|2024-11-06 20:21:50|176224.9|176134.9|176225|176135|176232.9|176142.9|176222|176132|16
1730924520000|2024-11-06 20:22:00|176230.8|176140.8|176193.9|176103.9|176230.8|176140.8|176193.9|176103.9|15
1730924530000|2024-11-06 20:22:10|176190.5|176100.5|176164.4|176074.4|176190.5|176100.5|176147.7|176057.7|32
1730924540000|2024-11-06 20:22:20|176160.7|176070.7|176154.3|176064.3|176168.4|176078.4|176154.3|176064.3|21
1730924550000|2024-11-06 20:22:30|176154.8|176064.8|176155.8|176065.8|176156|176066|176154.5|176064.5|15
1730924560000|2024-11-06 20:22:40|176155.3|176065.3|176155.8|176065.8|176156.3|176066.3|176155|176065|11
1730924570000|2024-11-06 20:22:50|176156|176066|176153|176063|176156|176066|176151.8|176061.8|9
1730924580000|2024-11-06 20:23:00|176153.3|176063.3|176156|176066|176159|176069|176153.3|176063.3|16
1730924590000|2024-11-06 20:23:10|176160|176070|176177.5|176087.5|176182.8|176092.8|176160|176070|22
1730924600000|2024-11-06 20:23:20|176181.8|176091.8|176181.5|176091.5|176182.5|176092.5|176178|176088|6
1730924610000|2024-11-06 20:23:30|176178|176088|176176|176086|176187.3|176097.3|176171.5|176081.5|17
1730924620000|2024-11-06 20:23:40|176175|176085|176167.5|176077.5|176175|176085|176167|176077|10
1730924630000|2024-11-06 20:23:50|176164.5|176074.5|176167.8|176077.8|176169.8|176079.8|176161.8|176071.8|13
1730924640000|2024-11-06 20:24:00|176165.8|176075.8|176164.8|176074.8|176172.8|176082.8|176164.8|176074.8|18
1730924650000|2024-11-06 20:24:10|176164.3|176074.3|176160.5|176070.5|176165.3|176075.3|176156.5|176066.5|17
1730924660000|2024-11-06 20:24:20|176160|176070|176162.5|176072.5|176162.5|176072.5|176160|176070|3
1730924670000|2024-11-06 20:24:30|176161.8|176071.8|176160.5|176070.5|176161.8|176071.8|176160|176070|3
1730924680000|2024-11-06 20:24:40|176161.5|176071.5|176164.5|176074.5|176164.5|176074.5|176161.5|176071.5|7
1730924690000|2024-11-06 20:24:50|176164|176074|176162.5|176072.5|176164|176074|176162.5|176072.5|5
1730924700000|2024-11-06 20:25:00|176164.8|176074.8|176169|176079|176170.5|176080.5|176162.8|176072.8|8
1730924710000|2024-11-06 20:25:10|176169.5|176079.5|176171|176081|176171|176081|176168.8|176078.8|12
1730924720000|2024-11-06 20:25:20|176171.3|176081.3|176166.5|176076.5|176171.3|176081.3|176166.5|176076.5|10
1730924730000|2024-11-06 20:25:30|176166.8|176076.8|176160.8|176070.8|176166.8|176076.8|176160.8|176070.8|7
1730924740000|2024-11-06 20:25:40|176162.8|176072.8|176165.3|176075.3|176165.3|176075.3|176162.8|176072.8|8
1730924750000|2024-11-06 20:25:50|176161.7|176071.7|176158.8|176068.8|176161.8|176071.8|176153|176063|11
1730924760000|2024-11-06 20:26:00|176159.5|176069.5|176160|176070|176164|176074|176159|176069|7
1730924770000|2024-11-06 20:26:10|176160.5|176070.5|176160.8|176070.8|176160.8|176070.8|176149.5|176059.5|11
1730924780000|2024-11-06 20:26:20|176161|176071|176156|176066|176161|176071|176156|176066|4
1730924790000|2024-11-06 20:26:30|176155.5|176065.5|176156.5|176066.5|176157|176067|176155.5|176065.5|4
1730924800000|2024-11-06 20:26:40|176159.8|176069.8|176161.3|176071.3|176161.3|176071.3|176159.8|176069.8|3
1730924810000|2024-11-06 20:26:50|176162.3|176072.3|176174.3|176084.3|176178.5|176088.5|176162.3|176072.3|9
1730924820000|2024-11-06 20:27:00|176174|176084|176193.2|176103.2|176201.5|176111.5|176173.8|176083.8|15
1730924830000|2024-11-06 20:27:10|176191.9|176101.9|176177.8|176087.8|176199.8|176109.8|176171.8|176081.8|21
1730924840000|2024-11-06 20:27:20|176179|176089|176171.8|176081.8|176179|176089|176170.8|176080.8|21
1730924850000|2024-11-06 20:27:30|176172|176082|176198.5|176108.5|176198.5|176108.5|176172|176082|11
1730924860000|2024-11-06 20:27:40|176200.7|176110.7|176198.5|176108.5|176202|176112|176190.9|176100.9|27
1730924870000|2024-11-06 20:27:50|176192.8|176102.8|176195.8|176105.8|176200|176110|176191|176101|20
1730924880000|2024-11-06 20:28:00|176196.5|176106.5|176196.5|176106.5|176200|176110|176195.5|176105.5|15
1730924890000|2024-11-06 20:28:10|176197|176107|176179.3|176089.3|176197|176107|176179.3|176089.3|15
1730924900000|2024-11-06 20:28:20|176178.8|176088.8|176192.5|176102.5|176196.8|176106.8|176175.5|176085.5|18
1730924910000|2024-11-06 20:28:30|176192|176102|176191|176101|176197.3|176107.3|176190.8|176100.8|17
1730924920000|2024-11-06 20:28:40|176192.3|176102.3|176190|176100|176192.5|176102.5|176190|176100|5
1730924930000|2024-11-06 20:28:50|176190.5|176100.5|176195.8|176105.8|176195.8|176105.8|176190.5|176100.5|5
1730924940000|2024-11-06 20:29:00|176195|176105|176194|176104|176198.3|176108.3|176194|176104|12
1730924950000|2024-11-06 20:29:10|176194.3|176104.3|176201.5|176111.5|176201.5|176111.5|176190.8|176100.8|10
1730924960000|2024-11-06 20:29:20|176202|176112|176203.5|176113.5|176204.3|176114.3|176201.3|176111.3|7
1730924970000|2024-11-06 20:29:30|176203|176113|176204.8|176114.8|176204.8|176114.8|176198.5|176108.5|10
1730924980000|2024-11-06 20:29:40|176203.8|176113.8|176199.5|176109.5|176203.8|176113.8|176198.5|176108.5|5
1730924990000|2024-11-06 20:29:50|176199|176109|176199|176109|176199.5|176109.5|176198|176108|7
1730925000000|2024-11-06 20:30:00|176194.8|176104.8|176194.8|176104.8|176197.3|176107.3|176186.3|176096.3|16
1730925010000|2024-11-06 20:30:10|176195.8|176105.8|176184|176094|176196|176106|176184|176094|8
1730925020000|2024-11-06 20:30:20|176183.5|176093.5|176158.5|176068.5|176183.5|176093.5|176158.5|176068.5|19
1730925030000|2024-11-06 20:30:30|176157.8|176067.8|176173.8|176083.8|176173.8|176083.8|176157|176067|15
1730925040000|2024-11-06 20:30:40|176184.3|176094.3|176184.8|176094.8|176187.8|176097.8|176184.3|176094.3|10
1730925050000|2024-11-06 20:30:50|176184.5|176094.5|176188.8|176098.8|176188.8|176098.8|176176.8|176086.8|12
1730925060000|2024-11-06 20:31:00|176189.3|176099.3|176186.8|176096.8|176189.3|176099.3|176177.5|176087.5|15
1730925070000|2024-11-06 20:31:10|176186.3|176096.3|176191.8|176101.8|176196|176106|176178.8|176088.8|18
1730925080000|2024-11-06 20:31:20|176194.5|176104.5|176197.8|176107.8|176198.5|176108.5|176194.5|176104.5|7
1730925090000|2024-11-06 20:31:30|176197.5|176107.5|176197.3|176107.3|176200.3|176110.3|176196.8|176106.8|8
1730925100000|2024-11-06 20:31:40|176196.8|176106.8|176196.8|176106.8|176197.8|176107.8|176195.5|176105.5|7
1730925110000|2024-11-06 20:31:50|176191.5|176101.5|176189|176099|176193.8|176103.8|176189|176099|4
1730925120000|2024-11-06 20:32:00|176191.5|176101.5|176200.3|176110.3|176200.3|176110.3|176191.5|176101.5|9
1730925130000|2024-11-06 20:32:10|176199.8|176109.8|176197.8|176107.8|176199.8|176109.8|176196.3|176106.3|7
1730925140000|2024-11-06 20:32:20|176196.8|176106.8|176195.8|176105.8|176197.8|176107.8|176194.8|176104.8|5
1730925150000|2024-11-06 20:32:30|176199|176109|176199|176109|176199|176109|176198|176108|5
1730925170000|2024-11-06 20:32:50|176199.5|176109.5|176199|176109|176199.5|176109.5|176199|176109|2
1730925180000|2024-11-06 20:33:00|176202|176112|176215.3|176125.3|176217.3|176127.3|176201.5|176111.5|9
1730925190000|2024-11-06 20:33:10|176215.5|176125.5|176212.3|176122.3|176224.8|176134.8|176209|176119|12
1730925200000|2024-11-06 20:33:20|176207.2|176117.2|176217.3|176127.3|176217.8|176127.8|176207.2|176117.2|12
1730925210000|2024-11-06 20:33:30|176218.3|176128.3|176230.5|176140.5|176230.5|176140.5|176218.3|176128.3|16
1730925220000|2024-11-06 20:33:40|176232|176142|176228|176138|176236.5|176146.5|176225.4|176135.4|12
1730925230000|2024-11-06 20:33:50|176228.5|176138.5|176230.8|176140.8|176230.8|176140.8|176228.5|176138.5|10
1730925240000|2024-11-06 20:34:00|176232.5|176142.5|176231.5|176141.5|176232.5|176142.5|176230.5|176140.5|8
1730925250000|2024-11-06 20:34:10|176227.4|176137.4|176230.5|176140.5|176230.5|176140.5|176223.5|176133.5|9
1730925260000|2024-11-06 20:34:20|176231.5|176141.5|176233.5|176143.5|176233.5|176143.5|176230|176140|7
1730925270000|2024-11-06 20:34:30|176233|176143|176232.5|176142.5|176233|176143|176232.5|176142.5|2
1730925280000|2024-11-06 20:34:40|176227.7|176137.7|176230.8|176140.8|176230.8|176140.8|176227.7|176137.7|2
1730925290000|2024-11-06 20:34:50|176223.9|176133.9|176219.3|176129.3|176226.8|176136.8|176218.4|176128.4|6
1730925300000|2024-11-06 20:35:00|176216|176126|176223|176133|176225|176135|176215.9|176125.9|7
1730925310000|2024-11-06 20:35:10|176225|176135|176220.8|176130.8|176227.5|176137.5|176220.5|176130.5|8
1730925320000|2024-11-06 20:35:20|176216.2|176126.2|176221.8|176131.8|176221.8|176131.8|176216|176126|4
1730925330000|2024-11-06 20:35:30|176222.8|176132.8|176232.3|176142.3|176232.3|176142.3|176222.8|176132.8|9
1730925340000|2024-11-06 20:35:40|176232.8|176142.8|176240.3|176150.3|176240.3|176150.3|176231.8|176141.8|9
1730925350000|2024-11-06 20:35:50|176239.3|176149.3|176239.5|176149.5|176239.5|176149.5|176234|176144|6
1730925360000|2024-11-06 20:36:00|176240.5|176150.5|176248.5|176158.5|176252.5|176162.5|176240.5|176150.5|8
1730925370000|2024-11-06 20:36:10|176249.3|176159.3|176249.5|176159.5|176249.5|176159.5|176249.3|176159.3|2
1730925380000|2024-11-06 20:36:20|176250.5|176160.5|176251.8|176161.8|176251.8|176161.8|176250.5|176160.5|2
1730925390000|2024-11-06 20:36:30|176252.3|176162.3|176252.3|176162.3|176252.3|176162.3|176252.3|176162.3|1
1730925400000|2024-11-06 20:36:40|176250.8|176160.8|176252.3|176162.3|176252.8|176162.8|176250.8|176160.8|9
1730925410000|2024-11-06 20:36:50|176249.8|176159.8|176249.8|176159.8|176249.8|176159.8|176248.8|176158.8|3
1730925420000|2024-11-06 20:37:00|176249.3|176159.3|176251.5|176161.5|176251.8|176161.8|176249.3|176159.3|5
1730925430000|2024-11-06 20:37:10|176251|176161|176245.3|176155.3|176251|176161|176245.3|176155.3|5
1730925440000|2024-11-06 20:37:20|176245.8|176155.8|176243|176153|176245.8|176155.8|176240.7|176150.7|6
1730925450000|2024-11-06 20:37:30|176243.3|176153.3|176248.5|176158.5|176248.5|176158.5|176243.3|176153.3|6
1730925460000|2024-11-06 20:37:40|176248.8|176158.8|176248.5|176158.5|176248.8|176158.8|176248.5|176158.5|2
1730925470000|2024-11-06 20:37:50|176248|176158|176255|176165|176255|176165|176248|176158|9
1730925480000|2024-11-06 20:38:00|176255.8|176165.8|176257.5|176167.5|176257.5|176167.5|176253|176163|15
1730925490000|2024-11-06 20:38:10|176256|176166|176249|176159|176256|176166|176249|176159|6
1730925500000|2024-11-06 20:38:20|176252.5|176162.5|176257|176167|176257|176167|176252.5|176162.5|2
1730925510000|2024-11-06 20:38:30|176257.5|176167.5|176257.5|176167.5|176257.5|176167.5|176257.5|176167.5|1
1730925520000|2024-11-06 20:38:40|176257.3|176167.3|176256.5|176166.5|176257.3|176167.3|176256.3|176166.3|5
1730925530000|2024-11-06 20:38:50|176255.5|176165.5|176249|176159|176255.5|176165.5|176246.8|176156.8|9
1730925540000|2024-11-06 20:39:00|176250|176160|176245.3|176155.3|176250|176160|176245.3|176155.3|5
1730925550000|2024-11-06 20:39:10|176245.8|176155.8|176244.3|176154.3|176246.8|176156.8|176244.3|176154.3|3
1730925560000|2024-11-06 20:39:20|176244|176154|176244.3|176154.3|176244.3|176154.3|176244|176154|2
1730925570000|2024-11-06 20:39:30|176243.8|176153.8|176243.3|176153.3|176243.8|176153.8|176242.8|176152.8|3
1730925580000|2024-11-06 20:39:40|176243.5|176153.5|176244.3|176154.3|176244.3|176154.3|176243.5|176153.5|4
1730925590000|2024-11-06 20:39:50|176243|176153|176241.8|176151.8|176243|176153|176241.8|176151.8|2
1730925600000|2024-11-06 20:40:00|176241.3|176151.3|176239.3|176149.3|176241.3|176151.3|176237.3|176147.3|7
1730925610000|2024-11-06 20:40:10|176242.3|176152.3|176245|176155|176245|176155|176242.3|176152.3|6
1730925620000|2024-11-06 20:40:20|176244.3|176154.3|176243.8|176153.8|176244.8|176154.8|176240.3|176150.3|11
1730925630000|2024-11-06 20:40:30|176243.5|176153.5|176245.3|176155.3|176246.8|176156.8|176243.5|176153.5|5
1730925640000|2024-11-06 20:40:40|176245|176155|176244|176154|176245|176155|176242.8|176152.8|3
1730925650000|2024-11-06 20:40:50|176243.8|176153.8|176245|176155|176245|176155|176243.8|176153.8|3
1730925660000|2024-11-06 20:41:00|176246|176156|176240.5|176150.5|176246|176156|176240.3|176150.3|6
1730925710000|2024-11-06 20:41:50|176241|176151|176240.5|176150.5|176241|176151|176240.5|176150.5|2
1730925720000|2024-11-06 20:42:00|176240.3|176150.3|176240.3|176150.3|176240.3|176150.3|176240.3|176150.3|1
1730925730000|2024-11-06 20:42:10|176241.5|176151.5|176241.5|176151.5|176241.5|176151.5|176241.5|176151.5|1
1730925740000|2024-11-06 20:42:20|176239.3|176149.3|176228.8|176138.8|176239.5|176149.5|176228.8|176138.8|3
1730925750000|2024-11-06 20:42:30|176229.3|176139.3|176232.5|176142.5|176234|176144|176229.3|176139.3|9
1730925760000|2024-11-06 20:42:40|176233|176143|176236.3|176146.3|176237.3|176147.3|176233|176143|3
1730925770000|2024-11-06 20:42:50|176235|176145|176234.5|176144.5|176235|176145|176234.5|176144.5|2
1730925780000|2024-11-06 20:43:00|176235|176145|176232.5|176142.5|176235.5|176145.5|176232.5|176142.5|5
1730925790000|2024-11-06 20:43:10|176231.5|176141.5|176230.5|176140.5|176231.5|176141.5|176230.5|176140.5|2
1730925800000|2024-11-06 20:43:20|176230|176140|176229.5|176139.5|176230.5|176140.5|176226.5|176136.5|6
1730925810000|2024-11-06 20:43:30|176226.5|176136.5|176226.3|176136.3|176226.5|176136.5|176226.3|176136.3|2
1730925820000|2024-11-06 20:43:40|176225.8|176135.8|176225.5|176135.5|176227.3|176137.3|176223|176133|12
1730925840000|2024-11-06 20:44:00|176225|176135|176221.3|176131.3|176225.8|176135.8|176221.3|176131.3|6
1730925850000|2024-11-06 20:44:10|176219.5|176129.5|176222.8|176132.8|176222.8|176132.8|176215.8|176125.8|3
1730925860000|2024-11-06 20:44:20|176223.3|176133.3|176227.8|176137.8|176228.3|176138.3|176223.3|176133.3|3
1730925870000|2024-11-06 20:44:30|176228.3|176138.3|176227.8|176137.8|176228.3|176138.3|176227.8|176137.8|2
1730925880000|2024-11-06 20:44:40|176228.8|176138.8|176233.8|176143.8|176233.8|176143.8|176228.8|176138.8|4
1730925890000|2024-11-06 20:44:50|176232.5|176142.5|176231.3|176141.3|176232.5|176142.5|176230.3|176140.3|3
1730925900000|2024-11-06 20:45:00|176232.8|176142.8|176238|176148|176239|176149|176232.8|176142.8|4
1730925910000|2024-11-06 20:45:10|176238.3|176148.3|176241.3|176151.3|176241.8|176151.8|176238.3|176148.3|6
1730925920000|2024-11-06 20:45:20|176243.5|176153.5|176244.5|176154.5|176244.5|176154.5|176243.5|176153.5|2
1730925930000|2024-11-06 20:45:30|176245|176155|176245|176155|176245|176155|176245|176155|1
1730925940000|2024-11-06 20:45:40|176241.3|176151.3|176248.8|176158.8|176248.8|176158.8|176241.3|176151.3|7
1730925950000|2024-11-06 20:45:50|176248.3|176158.3|176248.3|176158.3|176248.3|176158.3|176248.3|176158.3|1
1730925960000|2024-11-06 20:46:00|176250|176160|176250|176160|176250|176160|176250|176160|1
1730925970000|2024-11-06 20:46:10|176250.5|176160.5|176280.8|176190.8|176280.8|176190.8|176250.5|176160.5|5
1730925980000|2024-11-06 20:46:20|176285|176195|176283|176193|176285.4|176195.4|176282.5|176192.5|9
1730925990000|2024-11-06 20:46:30|176282.8|176192.8|176276.5|176186.5|176282.8|176192.8|176275.5|176185.5|7
1730926000000|2024-11-06 20:46:40|176276|176186|176276.5|176186.5|176276.5|176186.5|176276|176186|2
1730926010000|2024-11-06 20:46:50|176276|176186|176277.5|176187.5|176277.5|176187.5|176276|176186|3
1730926020000|2024-11-06 20:47:00|176276.5|176186.5|176275|176185|176276.5|176186.5|176275|176185|2
1730926030000|2024-11-06 20:47:10|176273.3|176183.3|176272.5|176182.5|176273.5|176183.5|176272|176182|7
1730926040000|2024-11-06 20:47:20|176274.3|176184.3|176273.3|176183.3|176274.5|176184.5|176273.3|176183.3|4
1730926050000|2024-11-06 20:47:30|176272.5|176182.5|176273.3|176183.3|176273.3|176183.3|176260.9|176170.9|12
1730926060000|2024-11-06 20:47:40|176272.3|176182.3|176278.3|176188.3|176278.3|176188.3|176267.5|176177.5|8
1730926070000|2024-11-06 20:47:50|176279.3|176189.3|176288.3|176198.3|176288.8|176198.8|176279.3|176189.3|14
1730926080000|2024-11-06 20:48:00|176289|176199|176279.8|176189.8|176294|176204|176278.8|176188.8|11
1730926090000|2024-11-06 20:48:10|176280.8|176190.8|176282.3|176192.3|176282.3|176192.3|176280.8|176190.8|5
1730926100000|2024-11-06 20:48:20|176281.8|176191.8|176287.8|176197.8|176288.3|176198.3|176281.8|176191.8|10
1730926110000|2024-11-06 20:48:30|176286.5|176196.5|176286.3|176196.3|176286.5|176196.5|176283.4|176193.4|3
1730926120000|2024-11-06 20:48:40|176285.3|176195.3|176283|176193|176285.3|176195.3|176281|176191|6
1730926130000|2024-11-06 20:48:50|176282.5|176192.5|176273.8|176183.8|176282.8|176192.8|176273.8|176183.8|9
1730926140000|2024-11-06 20:49:00|176273.3|176183.3|176263.8|176173.8|176273.8|176183.8|176263.8|176173.8|6
1730926150000|2024-11-06 20:49:10|176262.5|176172.5|176258.3|176168.3|176262.5|176172.5|176257.5|176167.5|8
1730926160000|2024-11-06 20:49:20|176257.8|176167.8|176255.3|176165.3|176258.3|176168.3|176254|176164|8
1730926170000|2024-11-06 20:49:30|176255.8|176165.8|176249.3|176159.3|176255.8|176165.8|176249.3|176159.3|7
1730926180000|2024-11-06 20:49:40|176249.5|176159.5|176250.3|176160.3|176250.3|176160.3|176249.5|176159.5|2
1730926190000|2024-11-06 20:49:50|176251.3|176161.3|176255.8|176165.8|176255.8|176165.8|176251.3|176161.3|5
1730926200000|2024-11-06 20:50:00|176271.3|176181.3|176269.5|176179.5|176273.3|176183.3|176267.8|176177.8|10
1730926210000|2024-11-06 20:50:10|176270.3|176180.3|176270|176180|176270.3|176180.3|176269.5|176179.5|7
1730926230000|2024-11-06 20:50:30|176269.3|176179.3|176268|176178|176269.3|176179.3|176267|176177|3
1730926240000|2024-11-06 20:50:40|176269|176179|176270|176180|176271.3|176181.3|176269|176179|3
1730926250000|2024-11-06 20:50:50|176269.3|176179.3|176269.3|176179.3|176269.3|176179.3|176269.3|176179.3|1
1730926260000|2024-11-06 20:51:00|176269.5|176179.5|176272|176182|176275.8|176185.8|176269.5|176179.5|7
1730926270000|2024-11-06 20:51:10|176273|176183|176284.8|176194.8|176284.8|176194.8|176273|176183|6
1730926280000|2024-11-06 20:51:20|176285.3|176195.3|176286.8|176196.8|176287.8|176197.8|176285.3|176195.3|9
1730926290000|2024-11-06 20:51:30|176286.3|176196.3|176284.5|176194.5|176291.3|176201.3|176284|176194|10
1730926300000|2024-11-06 20:51:40|176284.3|176194.3|176284|176194|176284.5|176194.5|176283|176193|9
1730926310000|2024-11-06 20:51:50|176283.3|176193.3|176275.8|176185.8|176283.3|176193.3|176272.4|176182.4|8
1730926320000|2024-11-06 20:52:00|176276|176186|176272.3|176182.3|176276|176186|176271.5|176181.5|12
1730926330000|2024-11-06 20:52:10|176272.8|176182.8|176272.3|176182.3|176273.5|176183.5|176272.3|176182.3|5
1730926340000|2024-11-06 20:52:20|176273|176183|176262.5|176172.5|176277|176187|176262.5|176172.5|12
1730926350000|2024-11-06 20:52:30|176257.5|176167.5|176253|176163|176258|176168|176253|176163|16
1730926360000|2024-11-06 20:52:40|176253.3|176163.3|176250.5|176160.5|176253.3|176163.3|176249.5|176159.5|9
1730926370000|2024-11-06 20:52:50|176251|176161|176251.5|176161.5|176251.5|176161.5|176250.5|176160.5|3
1730926380000|2024-11-06 20:53:00|176251.3|176161.3|176251.3|176161.3|176251.3|176161.3|176251|176161|3
1730926390000|2024-11-06 20:53:10|176249|176159|176244.5|176154.5|176249|176159|176244.5|176154.5|3
1730926400000|2024-11-06 20:53:20|176244|176154|176235.8|176145.8|176244|176154|176235.8|176145.8|5
1730926410000|2024-11-06 20:53:30|176236.8|176146.8|176237|176147|176237|176147|176236.8|176146.8|2
1730926420000|2024-11-06 20:53:40|176237.8|176147.8|176242.3|176152.3|176242.3|176152.3|176237.8|176147.8|5
1730926430000|2024-11-06 20:53:50|176242.8|176152.8|176249.5|176159.5|176254.3|176164.3|176242.8|176152.8|11
1730926440000|2024-11-06 20:54:00|176250|176160|176251.3|176161.3|176251.3|176161.3|176250|176160|3
1730926450000|2024-11-06 20:54:10|176248.3|176158.3|176250.3|176160.3|176250.3|176160.3|176248.3|176158.3|6
1730926460000|2024-11-06 20:54:20|176250.8|176160.8|176270.8|176180.8|176270.8|176180.8|176250.8|176160.8|7
1730926470000|2024-11-06 20:54:30|176270.3|176180.3|176270.3|176180.3|176270.8|176180.8|176270|176180|9
1730926480000|2024-11-06 20:54:40|176270.5|176180.5|176281.5|176191.5|176282|176192|176270.3|176180.3|12
1730926490000|2024-11-06 20:54:50|176283.5|176193.5|176284.8|176194.8|176284.8|176194.8|176283|176193|11
1730926500000|2024-11-06 20:55:00|176285.3|176195.3|176278|176188|176285.3|176195.3|176277.5|176187.5|16
1730926510000|2024-11-06 20:55:10|176277.5|176187.5|176277|176187|176278.5|176188.5|176274.5|176184.5|7
1730926520000|2024-11-06 20:55:20|176277.5|176187.5|176276.8|176186.8|176277.5|176187.5|176276.8|176186.8|3
1730926530000|2024-11-06 20:55:30|176277|176187|176276.8|176186.8|176277.5|176187.5|176276.8|176186.8|3
1730926540000|2024-11-06 20:55:40|176277.5|176187.5|176290.3|176200.3|176291|176201|176277.5|176187.5|14
1730926550000|2024-11-06 20:55:50|176290.8|176200.8|176297|176207|176297|176207|176290.8|176200.8|6
1730926560000|2024-11-06 20:56:00|176296|176206|176296.5|176206.5|176296.5|176206.5|176296|176206|2
1730926570000|2024-11-06 20:56:10|176299.8|176209.8|176294.5|176204.5|176300.5|176210.5|176294.5|176204.5|5
1730926580000|2024-11-06 20:56:20|176294.8|176204.8|176290.3|176200.3|176295|176205|176287.5|176197.5|7
1730926590000|2024-11-06 20:56:30|176290|176200|176287.8|176197.8|176290|176200|176286.8|176196.8|11
1730926600000|2024-11-06 20:56:40|176282.8|176192.8|176285.3|176195.3|176285.3|176195.3|176282.8|176192.8|6
1730926610000|2024-11-06 20:56:50|176285.8|176195.8|176289.3|176199.3|176289.3|176199.3|176285.8|176195.8|2
1730926620000|2024-11-06 20:57:00|176288.3|176198.3|176286.8|176196.8|176288.3|176198.3|176286.5|176196.5|7
1730926640000|2024-11-06 20:57:20|176287.5|176197.5|176289.8|176199.8|176290.3|176200.3|176287.3|176197.3|8
1730926650000|2024-11-06 20:57:30|176287.8|176197.8|176275|176185|176287.8|176197.8|176275|176185|10
1730926660000|2024-11-06 20:57:40|176277|176187|176272|176182|176278.5|176188.5|176271.5|176181.5|13
1730926670000|2024-11-06 20:57:50|176272.5|176182.5|176276.8|176186.8|176277.8|176187.8|176272.5|176182.5|8
1730926680000|2024-11-06 20:58:00|176278.8|176188.8|176277|176187|176279.3|176189.3|176273.2|176183.2|10
1730926690000|2024-11-06 20:58:10|176277.8|176187.8|176280.3|176190.3|176281.5|176191.5|176277|176187|9
1730926700000|2024-11-06 20:58:20|176279|176189|176264.3|176174.3|176279|176189|176257.8|176167.8|13
1730926710000|2024-11-06 20:58:30|176265.3|176175.3|176277.5|176187.5|176277.5|176187.5|176265.3|176175.3|5
1730926720000|2024-11-06 20:58:40|176278|176188|176279|176189|176279.5|176189.5|176277|176187|11
1730926730000|2024-11-06 20:58:50|176279.3|176189.3|176280|176190|176280|176190|176279.3|176189.3|2
1730926740000|2024-11-06 20:59:00|176281.8|176191.8|176281.3|176191.3|176281.8|176191.8|176280.8|176190.8|3
1730926750000|2024-11-06 20:59:10|176281.5|176191.5|176282.5|176192.5|176282.5|176192.5|176280.3|176190.3|7
1730926760000|2024-11-06 20:59:20|176282|176192|176279.8|176189.8|176282|176192|176279.8|176189.8|2
1730926770000|2024-11-06 20:59:30|176278.3|176188.3|176283|176193|176283.5|176193.5|176278.3|176188.3|5
1730926780000|2024-11-06 20:59:40|176283.5|176193.5|176283.5|176193.5|176284.5|176194.5|176282|176192|6
1730926790000|2024-11-06 20:59:50|176283.3|176193.3|176281.3|176191.3|176287|176197|176281.3|176191.3|6
1730926800000|2024-11-06 21:00:00|176280.5|176190.5|176337.4|176247.4|176337.4|176247.4|176280.5|176190.5|17
1730926810000|2024-11-06 21:00:10|176336.4|176246.4|176321.8|176231.8|176337.4|176247.4|176320.2|176230.2|18
1730926820000|2024-11-06 21:00:20|176323.8|176233.8|176332.8|176242.8|176333|176243|176323.8|176233.8|9
1730926830000|2024-11-06 21:00:30|176328.9|176238.9|176328.8|176238.8|176329.2|176239.2|176328.8|176238.8|3
1730926840000|2024-11-06 21:00:40|176328|176238|176329.8|176239.8|176331|176241|176320.8|176230.8|5
1730926850000|2024-11-06 21:00:50|176327.9|176237.9|176327.9|176237.9|176327.9|176237.9|176327.9|176237.9|1
1730926860000|2024-11-06 21:01:00|176326.5|176236.5|176325.3|176235.3|176329.5|176239.5|176314.8|176224.8|10
1730926880000|2024-11-06 21:01:20|176320.3|176230.3|176325|176235|176325.5|176235.5|176314.7|176224.7|13
1730926890000|2024-11-06 21:01:30|176327.5|176237.5|176327.3|176237.3|176327.5|176237.5|176324.2|176234.2|3
1730926900000|2024-11-06 21:01:40|176328|176238|176328.2|176238.2|176329.5|176239.5|176328|176238|3
1730926910000|2024-11-06 21:01:50|176329|176239|176329|176239|176329|176239|176327.7|176237.7|3
1730926920000|2024-11-06 21:02:00|176327.7|176237.7|176327.7|176237.7|176329|176239|176327.7|176237.7|3
1730926930000|2024-11-06 21:02:10|176329|176239|176329.4|176239.4|176329.4|176239.4|176327|176237|3
1730926940000|2024-11-06 21:02:20|176330.7|176240.7|176324.3|176234.3|176330.7|176240.7|176324.3|176234.3|4
1730926950000|2024-11-06 21:02:30|176325.2|176235.2|176326.7|176236.7|176327.4|176237.4|176325.2|176235.2|5
1730926960000|2024-11-06 21:02:40|176325|176235|176325.7|176235.7|176325.7|176235.7|176325|176235|2
1730926970000|2024-11-06 21:02:50|176326.5|176236.5|176325.7|176235.7|176331.9|176241.9|176325.7|176235.7|3
1730926980000|2024-11-06 21:03:00|176324.4|176234.4|176314.3|176224.3|176324.4|176234.4|176300.4|176210.4|15
1730926990000|2024-11-06 21:03:10|176314.5|176224.5|176315|176225|176315|176225|176310.4|176220.4|9
1730927000000|2024-11-06 21:03:20|176311.9|176221.9|176308|176218|176311.9|176221.9|176307.7|176217.7|7
1730927010000|2024-11-06 21:03:30|176307.8|176217.8|176309.2|176219.2|176311.8|176221.8|176307.8|176217.8|11
1730927020000|2024-11-06 21:03:40|176308.9|176218.9|176311|176221|176311|176221|176308.5|176218.5|7
1730927030000|2024-11-06 21:03:50|176310.8|176220.8|176310.4|176220.4|176310.8|176220.8|176309.7|176219.7|3
1730927040000|2024-11-06 21:04:00|176309.7|176219.7|176307.8|176217.8|176309.7|176219.7|176306|176216|8
1730927050000|2024-11-06 21:04:10|176308.3|176218.3|176306.2|176216.2|176308.5|176218.5|176306.2|176216.2|6
1730927060000|2024-11-06 21:04:20|176308.8|176218.8|176306.2|176216.2|176311|176221|176305.7|176215.7|7
1730927070000|2024-11-06 21:04:30|176306.9|176216.9|176303.5|176213.5|176310.4|176220.4|176303.2|176213.2|8
1730927080000|2024-11-06 21:04:40|176303.2|176213.2|176309.5|176219.5|176309.9|176219.9|176303|176213|8
1730927090000|2024-11-06 21:04:50|176304.9|176214.9|176302.4|176212.4|176308.7|176218.7|176302.4|176212.4|11
1730927100000|2024-11-06 21:05:00|176306.7|176216.7|176303.5|176213.5|176306.7|176216.7|176301.8|176211.8|10
1730927120000|2024-11-06 21:05:20|176301.2|176211.2|176302|176212|176302|176212|176301.2|176211.2|2
1730927130000|2024-11-06 21:05:30|176303.5|176213.5|176304.3|176214.3|176304.3|176214.3|176303.5|176213.5|2
1730927140000|2024-11-06 21:05:40|176304.8|176214.8|176403.5|176313.5|176403.5|176313.5|176304.8|176214.8|9
1730927150000|2024-11-06 21:05:50|176401.9|176311.9|176396.5|176306.5|176401.9|176311.9|176396.2|176306.2|5
1730927160000|2024-11-06 21:06:00|176401.2|176311.2|176404.5|176314.5|176404.5|176314.5|176401.2|176311.2|2
1730927170000|2024-11-06 21:06:10|176404.2|176314.2|176398.3|176308.3|176404.2|176314.2|176398.3|176308.3|4
1730927180000|2024-11-06 21:06:20|176398|176308|176398.5|176308.5|176399.8|176309.8|176397.8|176307.8|4
1730927190000|2024-11-06 21:06:30|176398.3|176308.3|176387.5|176297.5|176398.3|176308.3|176387.5|176297.5|3
1730927200000|2024-11-06 21:06:40|176386.4|176296.4|176396.5|176306.5|176396.5|176306.5|176386.4|176296.4|7
1730927210000|2024-11-06 21:06:50|176396.3|176306.3|176398.3|176308.3|176398.3|176308.3|176395.3|176305.3|6
1730927220000|2024-11-06 21:07:00|176401.8|176311.8|176402.5|176312.5|176402.5|176312.5|176397.8|176307.8|5
1730927230000|2024-11-06 21:07:10|176405.5|176315.5|176404.3|176314.3|176405.5|176315.5|176404.3|176314.3|2
1730927260000|2024-11-06 21:07:40|176413|176323|176408.9|176318.9|176413|176323|176408.9|176318.9|3
1730927270000|2024-11-06 21:07:50|176410.5|176320.5|176402.2|176312.2|176410.5|176320.5|176400.9|176310.9|4
1730927280000|2024-11-06 21:08:00|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|176403.7|176313.7|1
1730927330000|2024-11-06 21:08:50|176404|176314|176396|176306|176404|176314|176396|176306|2
1730927370000|2024-11-06 21:09:30|176398|176308|176398|176308|176398|176308|176398|176308|1
1730927380000|2024-11-06 21:09:40|176397.8|176307.8|176397.5|176307.5|176397.8|176307.8|176397.5|176307.5|2
1730927410000|2024-11-06 21:10:10|176397.8|176307.8|176397.8|176307.8|176397.8|176307.8|176397.8|176307.8|1
1730927430000|2024-11-06 21:10:30|176393.5|176303.5|176389.9|176299.9|176393.5|176303.5|176389.9|176299.9|2
1730927470000|2024-11-06 21:11:10|176388|176298|176388|176298|176388|176298|176388|176298|1
1730927490000|2024-11-06 21:11:30|176389.9|176299.9|176389.9|176299.9|176389.9|176299.9|176389.9|176299.9|1
1730927500000|2024-11-06 21:11:40|176391.9|176301.9|176397.5|176307.5|176397.5|176307.5|176391.9|176301.9|2
1730927520000|2024-11-06 21:12:00|176401.5|176311.5|176401.5|176311.5|176401.5|176311.5|176401.5|176311.5|1
1730927540000|2024-11-06 21:12:20|176406.8|176316.8|176406.8|176316.8|176406.8|176316.8|176406.8|176316.8|1
1730927550000|2024-11-06 21:12:30|176405.3|176315.3|176405.3|176315.3|176405.3|176315.3|176405.3|176315.3|1
1730927570000|2024-11-06 21:12:50|176405.5|176315.5|176405.5|176315.5|176405.5|176315.5|176405.5|176315.5|1
1730927640000|2024-11-06 21:14:00|176399.5|176309.5|176399.5|176309.5|176399.5|176309.5|176399.5|176309.5|1
1730927650000|2024-11-06 21:14:10|176405.5|176315.5|176405.5|176315.5|176405.5|176315.5|176405.5|176315.5|1
1730927740000|2024-11-06 21:15:40|176404|176314|176404|176314|176404|176314|176404|176314|1
1730927780000|2024-11-06 21:16:20|176399.5|176309.5|176399.5|176309.5|176399.5|176309.5|176399.5|176309.5|1
1730927790000|2024-11-06 21:16:30|176404|176314|176404|176314|176404|176314|176404|176314|1
1730927810000|2024-11-06 21:16:50|176408.3|176318.3|176416.3|176326.3|176416.3|176326.3|176408.3|176318.3|3
1730927820000|2024-11-06 21:17:00|176419|176329|176419|176329|176419|176329|176419|176329|1
1730927840000|2024-11-06 21:17:20|176418.7|176328.7|176453.5|176363.5|176453.9|176363.9|176418.7|176328.7|4
1730927850000|2024-11-06 21:17:30|176453.2|176363.2|176453.2|176363.2|176453.2|176363.2|176452.8|176362.8|3
1730927900000|2024-11-06 21:18:20|176445.9|176355.9|176445.9|176355.9|176445.9|176355.9|176445.9|176355.9|1
1730927930000|2024-11-06 21:18:50|176447.8|176357.8|176447.8|176357.8|176447.8|176357.8|176447.8|176357.8|1
1730927940000|2024-11-06 21:19:00|176448.8|176358.8|176452.2|176362.2|176452.2|176362.2|176448.8|176358.8|2
1730927980000|2024-11-06 21:19:40|176453.2|176363.2|176455.5|176365.5|176455.5|176365.5|176453.2|176363.2|2
1730927990000|2024-11-06 21:19:50|176460.7|176370.7|176460.7|176370.7|176460.7|176370.7|176460.7|176370.7|1
1730928000000|2024-11-06 21:20:00|176463.5|176373.5|176463.5|176373.5|176463.5|176373.5|176463.5|176373.5|1
1730928010000|2024-11-06 21:20:10|176487.7|176357.7|176487.7|176357.7|176487.7|176357.7|176487.7|176357.7|1
1730928050000|2024-11-06 21:20:50|176486.8|176356.8|176481.1|176351.1|176486.8|176356.8|176481.1|176351.1|2
1730928070000|2024-11-06 21:21:10|176479.1|176349.1|176479.1|176349.1|176479.1|176349.1|176479.1|176349.1|1
1730928110000|2024-11-06 21:21:50|176479.2|176349.2|176479.2|176349.2|176479.2|176349.2|176479.2|176349.2|1
1730928160000|2024-11-06 21:22:40|176470|176340|176470|176340|176470|176340|176470|176340|1
1730928170000|2024-11-06 21:22:50|176470.1|176340.1|176470.1|176340.1|176470.1|176340.1|176470.1|176340.1|1
1730928180000|2024-11-06 21:23:00|176522.1|176306.2|176467.5|176337.5|176522.1|176337.5|176463.8|176306.2|3
1730928200000|2024-11-06 21:23:20|176467.4|176337.4|176467.4|176337.4|176467.4|176337.4|176467.4|176337.4|1
1730928210000|2024-11-06 21:23:30|176467.5|176337.5|176467.5|176337.5|176467.5|176337.5|176467.5|176337.5|1
1730928220000|2024-11-06 21:23:40|176467.4|176337.4|176467.4|176337.4|176467.4|176337.4|176467.4|176337.4|1
1730928250000|2024-11-06 21:24:10|176510.8|176295.7|176476.8|176346.8|176510.8|176346.8|176463.3|176295.7|4
1730928260000|2024-11-06 21:24:20|176485.5|176355.5|176485.5|176355.5|176485.5|176355.5|176485.5|176355.5|1
1730928270000|2024-11-06 21:24:30|176478|176348|176478|176348|176485.5|176355.5|176478|176348|3
1730928310000|2024-11-06 21:25:10|176478.1|176348.1|176478.1|176348.1|176478.1|176348.1|176478.1|176348.1|1
1730928380000|2024-11-06 21:26:20|176485.9|176355.9|176485.9|176355.9|176485.9|176355.9|176485.9|176355.9|1
1730928390000|2024-11-06 21:26:30|176490|176360|176491|176361|176491|176361|176475.5|176345.5|6
1730928400000|2024-11-06 21:26:40|176490.9|176360.9|176481.4|176351.4|176491|176361|176467.2|176337.2|21
1730928420000|2024-11-06 21:27:00|176481.5|176351.5|176481.4|176351.4|176481.5|176351.5|176481.4|176351.4|4
1730928440000|2024-11-06 21:27:20|176481.2|176351.2|176481.7|176351.7|176481.7|176351.7|176481.2|176351.2|5
1730928450000|2024-11-06 21:27:30|176481.3|176351.3|176481.5|176351.5|176481.7|176351.7|176481.3|176351.3|4
1730928460000|2024-11-06 21:27:40|176487.7|176357.7|176478.1|176348.1|176487.7|176357.7|176476.2|176346.2|3
1730928470000|2024-11-06 21:27:50|176478.5|176348.5|176478.1|176348.1|176478.5|176348.5|176478.1|176348.1|2
1730928480000|2024-11-06 21:28:00|176477.1|176347.1|176476.2|176346.2|176477.1|176347.1|176476.2|176346.2|2
1730928490000|2024-11-06 21:28:10|176481.9|176351.9|176481.9|176351.9|176481.9|176351.9|176481.9|176351.9|1
1730928500000|2024-11-06 21:28:20|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|176476.2|176346.2|1
1730928560000|2024-11-06 21:29:20|176474.5|176344.5|176474.5|176344.5|176474.5|176344.5|176474.5|176344.5|1
1730928570000|2024-11-06 21:29:30|176470.9|176340.9|176479.5|176349.5|176483.7|176353.7|176470.9|176340.9|3
1730928590000|2024-11-06 21:29:50|176479.7|176349.7|176471.5|176341.5|176479.7|176349.7|176471.5|176341.5|2
1730928600000|2024-11-06 21:30:00|176471.3|176341.3|176471.3|176341.3|176471.3|176341.3|176471.3|176341.3|1
1730928610000|2024-11-06 21:30:10|176442.5|176312.5|176437.7|176307.7|176442.5|176312.5|176437.7|176307.7|2
1730928620000|2024-11-06 21:30:20|176437|176307|176437.4|176307.4|176437.4|176307.4|176436.4|176306.4|13
1730928630000|2024-11-06 21:30:30|176438|176308|176438.3|176308.3|176438.3|176308.3|176438|176308|2
1730928680000|2024-11-06 21:31:20|176437.7|176307.7|176437.7|176307.7|176437.7|176307.7|176437.7|176307.7|1
1730928740000|2024-11-06 21:32:20|176437.9|176307.9|176437.9|176307.9|176437.9|176307.9|176437.9|176307.9|1
1730928750000|2024-11-06 21:32:30|176462|176238|176427|176297|176462|176297|176427|176238|2
1730928760000|2024-11-06 21:32:40|176427.5|176297.5|176427.5|176297.5|176427.5|176297.5|176427.5|176297.5|1
1730928780000|2024-11-06 21:33:00|176406.8|176316.8|176406.8|176316.8|176406.8|176316.8|176406.8|176316.8|1
1730928790000|2024-11-06 21:33:10|176405.9|176315.9|176405.9|176315.9|176405.9|176315.9|176405.9|176315.9|1
1730928830000|2024-11-06 21:33:50|176406.2|176316.2|176406.2|176316.2|176406.2|176316.2|176406.2|176316.2|1
1730928840000|2024-11-06 21:34:00|176404.5|176314.5|176404.5|176314.5|176404.5|176314.5|176404.5|176314.5|1
1730928850000|2024-11-06 21:34:10|176406.2|176316.2|176406.2|176316.2|176406.2|176316.2|176406.2|176316.2|1
1730928890000|2024-11-06 21:34:50|176404.5|176314.5|176404.5|176314.5|176404.5|176314.5|176404.5|176314.5|1
1730928910000|2024-11-06 21:35:10|176406.2|176316.2|176406.2|176316.2|176406.2|176316.2|176406.2|176316.2|1
1730928960000|2024-11-06 21:36:00|176412.5|176322.5|176419.3|176329.3|176419.3|176329.3|176412.5|176322.5|2
1730928980000|2024-11-06 21:36:20|176417.7|176327.7|176416.7|176326.7|176417.7|176327.7|176416.7|176326.7|2
1730928990000|2024-11-06 21:36:30|176416.8|176326.8|176416.8|176326.8|176416.8|176326.8|176416.8|176326.8|1
1730929100000|2024-11-06 21:38:20|176437|176307|176437|176307|176437|176307|176437|176307|1
1730929200000|2024-11-06 21:40:00|176436|176306|176436|176306|176436|176306|176436|176306|1
1730929240000|2024-11-06 21:40:40|176437.8|176307.8|176439.8|176309.8|176439.8|176309.8|176437.8|176307.8|2
1730929330000|2024-11-06 21:42:10|176438|176308|176438|176308|176438|176308|176438|176308|1
1730929370000|2024-11-06 21:42:50|176438.3|176308.3|176438.3|176308.3|176438.3|176308.3|176438.3|176308.3|1
1730929380000|2024-11-06 21:43:00|176434.8|176304.8|176402|176272|176434.8|176304.8|176400.3|176270.3|11
1730929390000|2024-11-06 21:43:10|176402.3|176272.3|176402.3|176272.3|176402.3|176272.3|176402|176272|3
1730929400000|2024-11-06 21:43:20|176402|176272|176402.3|176272.3|176402.3|176272.3|176402|176272|2
1730929420000|2024-11-06 21:43:40|176401.5|176271.5|176401.5|176271.5|176401.5|176271.5|176401.5|176271.5|1
1730929440000|2024-11-06 21:44:00|176366.4|176236.4|176356.3|176226.3|176366.5|176236.5|176353.7|176223.7|9
1730929450000|2024-11-06 21:44:10|176356.2|176226.2|176357|176227|176357.3|176227.3|176356.2|176226.2|5
1730929460000|2024-11-06 21:44:20|176357.3|176227.3|176357|176227|176357.3|176227.3|176357|176227|4
1730929480000|2024-11-06 21:44:40|176357.3|176227.3|176357.3|176227.3|176357.3|176227.3|176357.3|176227.3|1
1730929500000|2024-11-06 21:45:00|176367.3|176237.3|176367.5|176237.5|176368|176238|176367.3|176237.3|5
1730929510000|2024-11-06 21:45:10|176368|176238|176370.5|176240.5|176374.3|176244.3|176368|176238|8
1730929520000|2024-11-06 21:45:20|176371.3|176241.3|176371.3|176241.3|176371.3|176241.3|176370.8|176240.8|5
1730929530000|2024-11-06 21:45:30|176371|176241|176371.3|176241.3|176371.5|176241.5|176370.8|176240.8|5
1730929560000|2024-11-06 21:46:00|176371|176241|176370|176240|176371|176241|176369.8|176239.8|7
1730929570000|2024-11-06 21:46:10|176370.3|176240.3|176371.5|176241.5|176371.5|176241.5|176370.3|176240.3|3
1730929580000|2024-11-06 21:46:20|176371.3|176241.3|176371|176241|176371.3|176241.3|176371|176241|2
1730929590000|2024-11-06 21:46:30|176370.5|176240.5|176371.5|176241.5|176371.8|176241.8|176370.5|176240.5|4
1730929600000|2024-11-06 21:46:40|176370.8|176240.8|176370.8|176240.8|176370.8|176240.8|176370.8|176240.8|1
1730929610000|2024-11-06 21:46:50|176371|176241|176370.5|176240.5|176371.3|176241.3|176370.5|176240.5|4
1730929620000|2024-11-06 21:47:00|176370.8|176240.8|176371|176241|176371.3|176241.3|176370.8|176240.8|4
1730929630000|2024-11-06 21:47:10|176370.8|176240.8|176371|176241|176371|176241|176370.3|176240.3|3
1730929650000|2024-11-06 21:47:30|176370.8|176240.8|176370.8|176240.8|176370.8|176240.8|176370.8|176240.8|1
1730929660000|2024-11-06 21:47:40|176371|176241|176371|176241|176371|176241|176371|176241|1
1730929680000|2024-11-06 21:48:00|176379.5|176249.5|176370.5|176240.5|176379.5|176249.5|176370.5|176240.5|4
1730929690000|2024-11-06 21:48:10|176370.3|176240.3|176370.3|176240.3|176370.3|176240.3|176370.3|176240.3|1
1730929700000|2024-11-06 21:48:20|176364|176234|176349.3|176219.3|176364|176234|176345|176215|4
1730929710000|2024-11-06 21:48:30|176349|176219|176349|176219|176349.3|176219.3|176349|176219|3
1730929720000|2024-11-06 21:48:40|176349.3|176219.3|176349.3|176219.3|176349.3|176219.3|176349.3|176219.3|1
1730929730000|2024-11-06 21:48:50|176347.8|176217.8|176346.5|176216.5|176349|176219|176346.5|176216.5|4
1730929740000|2024-11-06 21:49:00|176346.8|176216.8|176347.5|176217.5|176349.3|176219.3|176346.8|176216.8|10
1730929750000|2024-11-06 21:49:10|176346.8|176216.8|176346.3|176142|176359.3|176216.8|176322.5|176141.3|12
1730929760000|2024-11-06 21:49:20|176345.7|176142.3|176345.7|176130.7|176346|176142.3|176345.7|176130|4
1730929770000|2024-11-06 21:49:30|176345.3|176188.3|176424.3|176157.3|176436.7|176234.4|176318.3|176157.3|13
1730929780000|2024-11-06 21:49:40|176436.3|176193.7|176491|176224|176491|176224|176436.3|176170.8|29
1730929790000|2024-11-06 21:49:50|176459.4|176192.4|176466.9|176199.9|176494|176227|176459.4|176192.4|25
1730929800000|2024-11-06 21:50:00|176497.5|176230.5|176461.7|176198.7|176505.5|176238.5|176441.7|176174.7|32
1730929810000|2024-11-06 21:50:10|176502.4|176235.4|176463|176205|176508.9|176241.9|176441.5|176174.5|27
1730929820000|2024-11-06 21:50:20|176460.7|176207.3|176441|176184|176504.2|176237.2|176441|176180.2|31
1730929830000|2024-11-06 21:50:30|176439|176218|176471.5|176243.5|176487.5|176244.5|176430|176187.5|29
1730929840000|2024-11-06 21:50:40|176427|176195.5|176464.5|176240.5|176471.5|176263.8|176390.5|176195.5|26
1730929850000|2024-11-06 21:50:50|176422|176244.5|176473|176239.5|176473|176270.5|176390.5|176197|31
1730929860000|2024-11-06 21:51:00|176465|176235|176392.5|176262.5|176473|176264.5|176392|176197.5|28
1730929870000|2024-11-06 21:51:10|176470|176242|176393.3|176263.3|176472.5|176268.8|176393.3|176198|26
1730929880000|2024-11-06 21:51:20|176472.5|176238.5|176427.5|176205.5|176472.5|176265|176392.5|176198|28
1730929890000|2024-11-06 21:51:30|176395.3|176265.3|176472.5|176246.5|176472.5|176265.8|176393.3|176198|23
1730929900000|2024-11-06 21:51:40|176426|176198|176472.5|176245.5|176472.5|176264.5|176392.8|176198|27
1730929910000|2024-11-06 21:51:50|176426|176198|176463.5|176236|176472.5|176266.3|176387|176193.5|28
1730929920000|2024-11-06 21:52:00|176423.5|176194|176391.8|176261.8|176469.5|176261.8|176388|176194|27
1730929930000|2024-11-06 21:52:10|176469.5|176241.5|176389.5|176259.5|176469.5|176261|176388.3|176194|26
1730929940000|2024-11-06 21:52:20|176463.5|176239.5|176389.5|176259.5|176469.5|176261.5|176388.5|176194|26
1730929950000|2024-11-06 21:52:30|176469.5|176242.5|176425|176198|176469.5|176262.5|176389.3|176194|25
1730929960000|2024-11-06 21:52:40|176391.8|176261.8|176469.5|176244|176469.5|176267.3|176390.8|176194|25
1730929970000|2024-11-06 21:52:50|176421|176194|176469.5|176231|176469.5|176265.5|176389.5|176194|30
1730929980000|2024-11-06 21:53:00|176425|176244|176391.3|176261.3|176469.5|176274.3|176390.8|176194|30
1730929990000|2024-11-06 21:53:10|176461|176235.5|176392|176262|176469.5|176266.5|176388.8|176194|31
1730930000000|2024-11-06 21:53:20|176463.5|176241|176392.3|176262.3|176469.5|176265|176388.8|176194|28
1730930010000|2024-11-06 21:53:30|176463.5|176241|176425|176198|176469.5|176264|176390.3|176194|24
1730930020000|2024-11-06 21:53:40|176392|176262|176473.4|176206.4|176509.2|176262|176392|176167.5|32
1730930030000|2024-11-06 21:53:50|176504.3|176237.3|176446.2|176179.2|176509.3|176242.3|176446.2|176179.2|36
1730930040000|2024-11-06 21:54:00|176467.3|176201.7|176446.2|176179.2|176509.9|176242.9|176446.2|176179.2|30
1730930050000|2024-11-06 21:54:10|176464.7|176204|176496.7|176229.7|176510.3|176243.3|176446|176179|30
1730930060000|2024-11-06 21:54:20|176447.4|176180.4|176496.8|176229.8|176507.2|176240.2|176442.4|176175.4|28
1730930070000|2024-11-06 21:54:30|176451|176184|176441.5|176230|176496.3|176239.5|176440|176183.3|29
1730930080000|2024-11-06 21:54:40|176476|176238.5|176399.5|176269.5|176481|176269.5|176397.5|176196.5|28
1730930090000|2024-11-06 21:54:50|176477.5|176247|176396.5|176266.5|176477.5|176272.8|176396.5|176202|25
1730930100000|2024-11-06 21:55:00|176393.8|176263.8|176396|176266|176474.5|176277|176393.5|176199.5|29
1730930110000|2024-11-06 21:55:10|176474.5|176244.5|176433|176199|176474.5|176268.3|176393.8|176199|24
1730930120000|2024-11-06 21:55:20|176398.3|176268.3|176475|176245.5|176475|176268.3|176393.8|176198.5|24
1730930130000|2024-11-06 21:55:30|176426.5|176198.5|176471.5|176240|176472|176264|176389.8|176195|29
1730930140000|2024-11-06 21:55:40|176401.3|176271.3|176390|176260|176471|176271.3|176390|176195.5|25
1730930150000|2024-11-06 21:55:50|176394|176264|176427.5|176227.5|176471|176264|176389.3|176196|25
1730930160000|2024-11-06 21:56:00|176468.5|176237|176427.5|176224|176471|176240|176425.5|176193|27
1730930170000|2024-11-06 21:56:10|176470.5|176235.5|176428|176200|176471|176259.5|176389.5|176192.5|23
1730930180000|2024-11-06 21:56:20|176471|176224.5|176471|176236.5|176471|176259.5|176389.5|176192.5|23
1730930190000|2024-11-06 21:56:30|176422.5|176200|176471|176238.5|176471|176260|176389.3|176192.5|24
1730930200000|2024-11-06 21:56:40|176397.3|176267.3|176429|176225|176471|176269.8|176387.8|176192.5|27
1730930210000|2024-11-06 21:56:50|176471|176236.5|176430.5|176224.5|176471.5|176261.5|176391.5|176192|26
1730930220000|2024-11-06 21:57:00|176471.5|176236|176421|176214.5|176471.5|176259.8|176387.3|176187.5|29
1730930230000|2024-11-06 21:57:10|176467|176209|176468|176211|176468|176251.3|176381.3|176183|22
1730930240000|2024-11-06 21:57:20|176424|176185.5|176424.5|176219.5|176468|176255.3|176385.3|176185.5|23
1730930250000|2024-11-06 21:57:30|176468|176215.5|176430.5|176185.5|176468|176263|176390.5|176185.5|21
1730930260000|2024-11-06 21:57:40|176460.3|176193.3|176391.8|176261.8|176460.3|176265.3|176385.8|176185.5|20
1730930270000|2024-11-06 21:57:50|176429.5|176185.5|176422|176221.5|176462|176269.3|176389.8|176185.5|21
1730930280000|2024-11-06 21:58:00|176430|176186.5|176396|176266|176462|176266.5|176390.8|176186.5|7
1730930290000|2024-11-06 21:58:10|176462|176195|176391.8|176261.8|176462|176261.8|176391.8|176195|4
1730930300000|2024-11-06 21:58:20|176429|176185.5|176430|176230|176462|176230|176429|176185.5|3
1730930310000|2024-11-06 21:58:30|176462|176195|176422.5|176166|176462|176259.3|176389.3|176159.4|13
1730930340000|2024-11-06 21:59:00|176423|176165.5|176423.5|176165|176423.5|176165.5|176423|176165|2
1730930350000|2024-11-06 21:59:10|176424||176424||176424||176424||1
1730930370000|2024-11-06 21:59:30|176425|176163.5|176415.8|176148.8|176427|176163.5|176415.8|176148.8|6
1730930380000|2024-11-06 21:59:40|176423.3|176156.3|176423|176156|176423.3|176156.3|176422.9|176155.9|3
1730930390000|2024-11-06 21:59:50|176424.3|176157.3|176408.2|176141.2|176424.3|176157.3|176408.2|176141.2|2
1730930400000|2024-11-06 22:00:00|176402.1|176135.1|176402.1|176135.1|176402.1|176135.1|176402.1|176135.1|1
1730936130000|2024-11-06 23:35:30|176933.6|176666.6|176806.2|176539.2|176933.6|176666.6|176798.5|176531.5|4
1730936160000|2024-11-06 23:36:00|176811|176544|176808.6|176541.6|176811|176544|176806.8|176539.8|5
1730936170000|2024-11-06 23:36:10|176810.5|176543.5|176811.8|176544.8|176811.8|176544.8|176810.5|176543.5|2
1730936220000|2024-11-06 23:37:00|176639.7|176372.7|176639.7|176372.7|176639.7|176372.7|176639.7|176372.7|1
1730936250000|2024-11-06 23:37:30|176458|176191|176458|176191|176458|176191|176458|176191|1
1730937030000|2024-11-06 23:50:30|176722.5|176455.5|176722.5|176455.5|176722.5|176455.5|176722.5|176455.5|1
1730937090000|2024-11-06 23:51:30|176716|176449|176716|176449|176716|176449|176716|176449|1
1730937110000|2024-11-06 23:51:50|176716.5|176449.5|176716.5|176449.5|176716.5|176449.5|176716.5|176449.5|1
1730937120000|2024-11-06 23:52:00|176601.8|176334.8|176601.8|176334.8|176601.8|176334.8|176601.8|176334.8|1
1730937150000|2024-11-06 23:52:30|176598.6|176331.6|176560.7|176293.7|176608.9|176341.9|176559.1|176292.1|7
1730937160000|2024-11-06 23:52:40|176559.2|176292.2|176559.2|176292.2|176559.2|176292.2|176559.2|176292.2|1
1730937170000|2024-11-06 23:52:50|176559.1|176292.1|176565.8|176298.8|176565.8|176298.8|176559.1|176292.1|2
1730937260000|2024-11-06 23:54:20|176858|176591|177101.9|176834.9|177101.9|176834.9|176858|176591|2
1730937360000|2024-11-06 23:56:00|176878|176611|176878|176611|176878|176611|176878|176611|1
1730937520000|2024-11-06 23:58:40|176897.5|176630.5|176898|176631|176898|176631|176897.5|176630.5|2
1730937530000|2024-11-06 23:58:50|176897.5|176630.5|176897.5|176630.5|176898|176631|176897.5|176630.5|5
1730937540000|2024-11-06 23:59:00|176898|176631|176897.5|176630.5|176898|176631|176897.5|176630.5|2
1730937600000|2024-11-07 00:00:00|176898|176631|176898|176631|176898|176631|176898|176631|1
1730937610000|2024-11-07 00:00:10|176843.2|176576.2|176818.7|176551.7|176920.2|176653.2|176818.7|176551.7|5
1730937620000|2024-11-07 00:00:20|176818.6|176551.6|176796|176529|176818.6|176551.6|176796|176529|2
1730937630000|2024-11-07 00:00:30|176849.5|176582.5|176818.7|176551.7|176849.5|176582.5|176811.9|176544.9|5
1730937640000|2024-11-07 00:00:40|176818.6|176551.6|176825.6|176558.6|176918.8|176651.8|176814.4|176547.4|5
1730937670000|2024-11-07 00:01:10|176823.7|176556.7|176825.6|176558.6|176825.6|176558.6|176823.7|176556.7|2
1730937690000|2024-11-07 00:01:30|176825.7|176558.7|176834|176567|176917.3|176650.3|176825.7|176558.7|3
1730937700000|2024-11-07 00:01:40|176835.3|176568.3|176835.3|176568.3|176835.3|176568.3|176835.3|176568.3|1
1730937710000|2024-11-07 00:01:50|176834.3|176567.3|176834.3|176567.3|176834.3|176567.3|176834.3|176567.3|1
1730937720000|2024-11-07 00:02:00|176863.9|176596.9|176863.9|176596.9|176863.9|176596.9|176863.9|176596.9|1
1730937730000|2024-11-07 00:02:10|176885.3|176618.3|176877.5|176610.5|176885.3|176618.3|176877.5|176610.5|2
1730937740000|2024-11-07 00:02:20|176884.3|176617.3|176884.3|176617.3|176884.3|176617.3|176884.3|176617.3|1
1730937750000|2024-11-07 00:02:30|176882.2|176615.2|176882.2|176615.2|176882.2|176615.2|176882.2|176615.2|1
1730937770000|2024-11-07 00:02:50|176854.5|176587.5|176860.8|176593.8|176860.8|176593.8|176854.5|176587.5|2
1730937780000|2024-11-07 00:03:00|176849.1|176582.1|176881.4|176614.4|176881.4|176614.4|176849.1|176582.1|3
1730937790000|2024-11-07 00:03:10|176886.9|176619.9|176881.2|176614.2|176886.9|176619.9|176881.2|176614.2|3
1730937800000|2024-11-07 00:03:20|176880.4|176613.4|176864.7|176597.7|176892.5|176625.5|176847.6|176580.6|10
1730937810000|2024-11-07 00:03:30|176849.1|176582.1|176809.1|176542.1|176849.1|176582.1|176765.6|176498.6|6
1730937840000|2024-11-07 00:04:00|176809.5|176542.5|176787|176520|176809.7|176542.7|176786.5|176519.5|24
1730937850000|2024-11-07 00:04:10|176786.5|176519.5|176786.5|176519.5|176787|176520|176786|176519|11
1730937860000|2024-11-07 00:04:20|176786|176519|176786.5|176519.5|176786.5|176519.5|176786|176519|4
1730937870000|2024-11-07 00:04:30|176809.5|176542.5|176798|176531|176809.5|176542.5|176797.7|176530.7|7
1730937880000|2024-11-07 00:04:40|176797.7|176530.7|176798|176531|176798|176531|176797.7|176530.7|2
1730937910000|2024-11-07 00:05:10|176774|176532|176774|176532|176774|176532|176774|176532|1
1730937920000|2024-11-07 00:05:20|176798|176531|176798.4|176531.4|176798.4|176531.4|176798|176531|2
1730937960000|2024-11-07 00:06:00|176774|176533|176774|176533|176774|176533|176774|176533|1
1730938000000|2024-11-07 00:06:40|176723|176484|176743|176476|176743.5|176484|176723|176476|4
1730938010000|2024-11-07 00:06:50|176742.5|176475.5|176738|176481|176743.5|176481|176738|176475.5|8
1730938020000|2024-11-07 00:07:00|176737|176482|176731|176488|176737|176488|176731|176482|9
1730938030000|2024-11-07 00:07:10|176730|176489|176728|176492|176730|176492|176728|176489|5
1730938040000|2024-11-07 00:07:20|176727|176493|176726|176493|176727|176493|176726|176493|3
1730938050000|2024-11-07 00:07:30|176725|176494|176769.3|176502.3|176769.3|176502.3|176725|176494|3
1730938060000|2024-11-07 00:07:40|176769|176502|176780.7|176513.7|176788|176521|176768.7|176501.7|5
1730938070000|2024-11-07 00:07:50|176781|176514|176780.7|176513.7|176781|176514|176780.7|176513.7|2
1730938080000|2024-11-07 00:08:00|176776.5|176509.5|176769.8|176502.8|176776.9|176509.9|176769.2|176502.2|14
1730938090000|2024-11-07 00:08:10|176770.2|176503.2|176770.5|176503.5|176771.2|176504.2|176768.2|176501.2|21
1730938100000|2024-11-07 00:08:20|176771.5|176504.5|176770.9|176503.9|176771.9|176504.9|176769.5|176502.5|22
1730938110000|2024-11-07 00:08:30|176769.2|176502.2|176771.5|176504.5|176771.5|176504.5|176769.2|176502.2|17
1730938120000|2024-11-07 00:08:40|176770.9|176503.9|176768.9|176501.9|176770.9|176503.9|176768.9|176501.9|20
1730938130000|2024-11-07 00:08:50|176769.5|176502.5|176770.9|176503.9|176770.9|176503.9|176769.5|176502.5|14
1730938140000|2024-11-07 00:09:00|176769.2|176502.2|176734|176493|176769.2|176502.2|176731|176493|18
1730938150000|2024-11-07 00:09:10|176735|176494|176735|176494|176736|176494|176733|176494|16
1730938160000|2024-11-07 00:09:20|176736|176495|176734|176494|176737|176495|176733|176494|19
1730938170000|2024-11-07 00:09:30|176732|176495|176768.5|176501.5|176769.2|176502.2|176732|176494|15
1730938180000|2024-11-07 00:09:40|176768.2|176501.2|176768.8|176501.8|176769.2|176502.2|176768.2|176501.2|8
1730938190000|2024-11-07 00:09:50|176768.5|176501.5|176769.2|176502.2|176769.2|176502.2|176767.2|176500.2|16
1730938200000|2024-11-07 00:10:00|176768.2|176501.2|176730|176494|176768.2|176501.2|176730|176494|16
1730938210000|2024-11-07 00:10:10|176733|176495|176735|176494|176742|176495|176731|176494|24
1730938220000|2024-11-07 00:10:20|176733|176495|176734|176494|176738|176495|176733|176494|21
1730938230000|2024-11-07 00:10:30|176736|176495|176736|176495|176736|176495|176733|176494|17
1730938240000|2024-11-07 00:10:40|176734|176494|176732|176495|176734|176495|176731|176494|17
1730938250000|2024-11-07 00:10:50|176731|176494|176730|176495|176738|176495|176729|176494|11
1730938260000|2024-11-07 00:11:00|176727|176494|176729|176495|176730|176495|176727|176494|8
1730938270000|2024-11-07 00:11:10|176730|176494|176731|176495|176739|176495|176729|176494|14
1730938280000|2024-11-07 00:11:20|176730|176494|176730|176495|176738|176495|176729|176494|17
1730938290000|2024-11-07 00:11:30|176731|176494|176732|176495|176739|176495|176729|176494|19
1730938300000|2024-11-07 00:11:40|176729|176494|176731|176495|176733|176495|176729|176494|13
1730938310000|2024-11-07 00:11:50|176732|176494|176731|176494|176732|176495|176729|176494|11
1730938320000|2024-11-07 00:12:00|176728|176495|176730|176495|176731|176495|176725|176494|17
1730938330000|2024-11-07 00:12:10|176731|176494|176731|176495|176732|176495|176728|176494|12
1730938340000|2024-11-07 00:12:20|176732|176494|176730|176494|176733|176495|176729|176494|15
1730938350000|2024-11-07 00:12:30|176732|176495|176766.2|176499.2|176767.5|176500.5|176730|176494|20
1730938360000|2024-11-07 00:12:40|176767.2|176500.2|176766.9|176499.9|176767.5|176500.5|176766.8|176499.8|10
1730938370000|2024-11-07 00:12:50|176766.2|176499.2|176766.5|176499.5|176767.2|176500.2|176765.5|176498.5|21
1730938380000|2024-11-07 00:13:00|176765.9|176498.9|176729|176494|176766.8|176499.8|176726|176494|28
1730938390000|2024-11-07 00:13:10|176728||176726||176731||176725||16
1730938400000|2024-11-07 00:13:20|176727||176727||176731||176725||16
1730938410000|2024-11-07 00:13:30|176731|176493|176724|176494|176731|176494|176723|176493|17
1730938420000|2024-11-07 00:13:40|176725|176493|176723|176494|176735|176494|176723|176493|9
1730938430000|2024-11-07 00:13:50|176724||176723||176724||176723||4
1730938440000|2024-11-07 00:14:00|176721||176721||176725||176721||14
1730938450000|2024-11-07 00:14:10|176723||176722||176724||176721||19
1730938460000|2024-11-07 00:14:20|176723||176722||176723||176720||16
1730938470000|2024-11-07 00:14:30|176721|176493|176721|176493|176723|176493|176720|176493|14
1730938480000|2024-11-07 00:14:40|176719|176494|176721|176494|176722|176494|176719|176493|13
1730938490000|2024-11-07 00:14:50|176723|176493|176723|176494|176734|176494|176720|176493|21
1730938500000|2024-11-07 00:15:00|176722|176493|176725|176494|176726|176494|176721|176493|21
1730938510000|2024-11-07 00:15:10|176726|176493|176725|176493|176726|176494|176722|176493|20
1730938520000|2024-11-07 00:15:20|176726|176492|176722|176494|176726|176494|176720|176492|26
1730938530000|2024-11-07 00:15:30|176720|176493|176763.9|176496.9|176763.9|176496.9|176720|176493|20
1730938540000|2024-11-07 00:15:40|176763.2|176496.2|176763.2|176496.2|176763.2|176496.2|176762.2|176495.2|10
1730938550000|2024-11-07 00:15:50|176761.9|176494.9|176762.2|176495.2|176766.9|176499.9|176761.9|176494.9|17
1730938560000|2024-11-07 00:16:00|176762.5|176495.5|176732|176489|176765.2|176498.2|176721|176488|29
1730938570000|2024-11-07 00:16:10|176730|176488|176732|176489|176732|176489|176728|176488|28
1730938580000|2024-11-07 00:16:20|176730|176488|176727|176489|176742|176489|176727|176488|20
1730938590000|2024-11-07 00:16:30|176725|176488|176727|176489|176728|176489|176724|176488|18
1730938600000|2024-11-07 00:16:40|176726|176488|176725|176488|176727|176489|176723|176488|15
1730938610000|2024-11-07 00:16:50|176724|176489|176724|176489|176739|176489|176722|176487|19
1730938620000|2024-11-07 00:17:00|176723|176488|176719|176489|176723|176490|176717|176488|19
1730938630000|2024-11-07 00:17:10|176720|176490|176719|176490|176722|176490|176719|176490|14
1730938640000|2024-11-07 00:17:20|176718|176489|176717|176490|176718|176490|176715|176489|14
1730938650000|2024-11-07 00:17:30|176718|176494.2|176760.9|176493.9|176766.5|176499.5|176718|176492.5|13
1730938660000|2024-11-07 00:17:40|176761.2|176494.2|176760.5|176493.5|176761.5|176494.5|176759.8|176492.8|16
1730938670000|2024-11-07 00:17:50|176760.2|176493.2|176760.5|176493.5|176766.2|176499.2|176759.5|176492.5|17
1730938680000|2024-11-07 00:18:00|176761.5|176494.5|176717|176489|176761.5|176494.5|176716|176489|21
1730938690000|2024-11-07 00:18:10|176718|176490|176716|176490|176720|176490|176714|176489|27
1730938700000|2024-11-07 00:18:20|176717|176489|176717|176490|176720|176490|176716|176489|9
1730938710000|2024-11-07 00:18:30|176718|176489|176718|176490|176719|176490|176716|176489|17
1730938720000|2024-11-07 00:18:40|176717|176489|176716|176490|176718|176490|176716|176489|14
1730938730000|2024-11-07 00:18:50|176717|176489|176717|176489|176719|176490|176717|176489|17
1730938740000|2024-11-07 00:19:00|176716|176490|176717|176490|176718|176490|176715|176489|16
1730938750000|2024-11-07 00:19:10|176716|176489|176718|176489|176721|176490|176716|176489|14
1730938760000|2024-11-07 00:19:20|176717|176490|176716|176489|176719|176490|176716|176489|13
1730938770000|2024-11-07 00:19:30|176717|176490|176718|176490|176721|176490|176716|176489|11
1730938780000|2024-11-07 00:19:40|176716|176489|176717|176489|176719|176490|176716|176489|8
1730938790000|2024-11-07 00:19:50|176716|176490|176718|176490|176720|176490|176716|176489|18
1730938800000|2024-11-07 00:20:00|176719|176489|176722|176490|176723|176490|176717|176489|13
1730938810000|2024-11-07 00:20:10|176721|176489|176723|176490|176725|176490|176721|176489|15
1730938820000|2024-11-07 00:20:20|176721|176489|176724|176489|176738|176490|176721|176488|21
1730938830000|2024-11-07 00:20:30|176726|176490|176724|176489|176728|176490|176723|176489|29
1730938840000|2024-11-07 00:20:40|176723|176490|176724|176490|176728|176490|176722|176489|18
1730938850000|2024-11-07 00:20:50|176723|176489|176724|176489|176724|176490|176722|176489|8
1730938860000|2024-11-07 00:21:00|176725|176490|176731|176489|176731|176490|176725|176489|13
1730938870000|2024-11-07 00:21:10|176732|176490|176723|176497|176732|176497|176721|176489|13
1730938880000|2024-11-07 00:21:20|176722|176496|176725|176496|176725|176497|176721|176496|17
1730938890000|2024-11-07 00:21:30|176724|176497|176724|176497|176724|176497|176720|176496|18
1730938900000|2024-11-07 00:21:40|176723|176496|176725|176496|176734|176497|176721|176496|20
1730938910000|2024-11-07 00:21:50|176767.3|176546|176819.3|176552.3|176826|176559|176767.3|176546|19
1730938920000|2024-11-07 00:22:00|176819.5|176552.5|176816.5|176549.5|176819.5|176552.5|176816|176549|18
1730938930000|2024-11-07 00:22:10|176817|176550|176818.3|176551.3|176818.8|176551.8|176816.8|176549.8|13
1730938940000|2024-11-07 00:22:20|176818.5|176551.5|176801.3|176562.7|176818.5|176562.7|176801.3|176545.8|8
1730938950000|2024-11-07 00:22:30|176774|176571|176800|176563.3|176800.7|176571|176774|176562.7|3
1730938960000|2024-11-07 00:22:40|176799.3|176564|176799.3|176564|176799.3|176564|176799.3|176564|2
1730938980000|2024-11-07 00:23:00|176798.7|176564.7|176806|176539|176806|176607.5|176737.5|176539|3
1730938990000|2024-11-07 00:23:10|176738|176608|176738|176608|176738|176608|176738|176608|1
1730939020000|2024-11-07 00:23:40|176807|176540|176807|176540|176807|176540|176807|176540|1
1730939030000|2024-11-07 00:23:50|176806.5|176539.5|176737.5|176607.5|176806.5|176607.5|176737.5|176539.5|2
1730939040000|2024-11-07 00:24:00|176806|176539|176801.5|176534.5|176810.5|176543.5|176801.5|176534.5|3
1730939050000|2024-11-07 00:24:10|176733|176603|176733|176603|176733|176603|176733|176603|1
1730939090000|2024-11-07 00:24:50|176801.5|176534.5|176801.5|176534.5|176801.5|176534.5|176801.5|176534.5|1
1730939100000|2024-11-07 00:25:00|176733|176603|176801.5|176534.5|176801.5|176603|176733|176534.5|2
1730939130000|2024-11-07 00:25:30|176733|176603|176733|176603|176733|176603|176733|176603|1
1730939150000|2024-11-07 00:25:50|176801.5|176534.5|176784.5|176517.5|176801.5|176534.5|176784.5|176517.5|2
1730939160000|2024-11-07 00:26:00|176779.5|176512.5|176787.5|176520.5|176787.5|176520.5|176779.5|176512.5|2
1730939170000|2024-11-07 00:26:10|176800|176533|176801.5|176534.5|176801.5|176534.5|176800|176533|2
1730939180000|2024-11-07 00:26:20|176774|176562|176769|176562|176774|176562|176769|176562|5
1730939190000|2024-11-07 00:26:30|176767|176563|176738.5|176608.5|176767|176609|176738|176563|5
1730939200000|2024-11-07 00:26:40|176769|176566|176769|176564|176769|176566|176769|176563|3
1730939210000|2024-11-07 00:26:50|176768||176768||176768||176768||1
1730939220000|2024-11-07 00:27:00||176565||176565||176565||176565|1
1730939250000|2024-11-07 00:27:30|176796.7|176558.7|176796.7|176558.7|176796.7|176558.7|176796.7|176558.7|1
1730939270000|2024-11-07 00:27:50|176794.7||176792.7||176794.7||176792.7||2
1730939290000|2024-11-07 00:28:10|176728.5|176598.5|176728.5|176598.5|176728.5|176598.5|176728.5|176598.5|1
1730939370000|2024-11-07 00:29:30|176726.5|176596.5|176778.7|176556.7|176778.7|176596.5|176716.5|176556.7|4
1730939380000|2024-11-07 00:29:40|176778|176557.3|176786.7|176558|176786.7|176558|176778|176557.3|4
1730939390000|2024-11-07 00:29:50|176786||176786.7||176790||176786||22
1730939400000|2024-11-07 00:30:00|176794|176596.5|176725|176595|176794|176597|176723.5|176593.5|20
1730939410000|2024-11-07 00:30:10|176725.5|176595.5|176726|176596|176727|176597|176725|176595|14
1730939420000|2024-11-07 00:30:20|176712.5|176582.5|176712.5|176582.5|176712.5|176582.5|176712.5|176582.5|1
1730939430000|2024-11-07 00:30:30|176713|176583|176714.5|176584.5|176725.5|176595.5|176713|176583|8
1730939440000|2024-11-07 00:30:40|176715|176585|176714.5|176584.5|176715|176585|176714.5|176584.5|2
1730939450000|2024-11-07 00:30:50|176715|176585|176713.5|176583.5|176723|176593|176713.5|176583.5|6
1730939460000|2024-11-07 00:31:00|176716|176586|176718.5|176588.5|176722.5|176592.5|176716|176586|3
1730939480000|2024-11-07 00:31:20|176718|176588|176718|176588|176718|176588|176718|176588|1
1730939490000|2024-11-07 00:31:30|176715.5|176585.5|176714|176584|176715.5|176585.5|176714|176584|2
1730939500000|2024-11-07 00:31:40|176719|176589|176718.5|176588.5|176719|176589|176718.5|176588.5|2
1730939520000|2024-11-07 00:32:00|176717.5|176587.5|176717|176587|176717.5|176587.5|176717|176587|2
1730939530000|2024-11-07 00:32:10|176716.5|176586.5|176791.7|176524.7|176791.7|176586.5|176711|176495|6
1730939550000|2024-11-07 00:32:30|176791.9|176524.9|176796|176529|176796|176529|176791.9|176524.9|2
1730939560000|2024-11-07 00:32:40|176795.8|176528.8|176795.8|176528.8|176795.8|176528.8|176795.8|176528.8|1
1730939570000|2024-11-07 00:32:50|176752.7|176546.7|176752.7|176546.7|176752.7|176546.7|176752.7|176546.7|1
1730939580000|2024-11-07 00:33:00|176795.8|176528.8|176790.3|176553.3|176815.3|176553.3|176789.7|176528.8|14
1730939590000|2024-11-07 00:33:10|176791|176554|176789|176556.7|176792.3|176556.7|176787.7|176554|22
1730939600000|2024-11-07 00:33:20|176788.3|176557.3|176791|176558.7|176792.3|176558.7|176788.3|176557.3|16
1730939610000|2024-11-07 00:33:30|176791.7|176559.3|176793.7|176560|176795|176560|176789.7|176558.7|14
1730939620000|2024-11-07 00:33:40|176794.3|176560.7|176793.7|176560.7|176796.3|176560.7|176793|176560|18
1730939630000|2024-11-07 00:33:50|176794.3||176794.3||176795||176793.7||11
1730939640000|2024-11-07 00:34:00|176797.7|176592|176723.5|176593.5|176797.7|176593.5|176722|176592|13
1730939650000|2024-11-07 00:34:10|176722.5|176592.5|176724|176594|176725|176595|176722|176592|14
1730939660000|2024-11-07 00:34:20|176723.5|176593.5|176725|176595|176725.5|176595.5|176723.5|176593.5|9
1730939670000|2024-11-07 00:34:30|176726|176596|176725|176595|176726.5|176596.5|176724|176594|9
1730939680000|2024-11-07 00:34:40|176726|176596|176726.5|176596.5|176727.5|176597.5|176726|176596|15
1730939690000|2024-11-07 00:34:50|176726|176596|176726|176596|176726|176596|176724.5|176594.5|7
1730939700000|2024-11-07 00:35:00|176725.5|176595.5|176727.5|176597.5|176727.5|176597.5|176723.5|176593.5|14
1730939710000|2024-11-07 00:35:10|176726|176596|176725|176595|176727|176597|176725|176595|7
1730939720000|2024-11-07 00:35:20|176726|176596|176728|176598|176728|176598|176726|176596|3
1730939730000|2024-11-07 00:35:30|176727.5|176597.5|176725.5|176595.5|176727.5|176597.5|176725.5|176595.5|4
1730939740000|2024-11-07 00:35:40|176727.5|176597.5|176724|176594|176727.5|176597.5|176724|176594|3
1730939750000|2024-11-07 00:35:50|176726.5|176596.5|176725|176595|176726.5|176596.5|176724.5|176594.5|4
1730939760000|2024-11-07 00:36:00|176726|176596|176726.5|176596.5|176727|176597|176726|176596|5
1730939770000|2024-11-07 00:36:10|176726|176596|176723.5|176593.5|176726|176596|176722.5|176592.5|3
1730939780000|2024-11-07 00:36:20|176724|176594|176724.5|176594.5|176724.5|176594.5|176723|176593|4
1730939790000|2024-11-07 00:36:30|176724|176594|176724|176594|176725.5|176595.5|176724|176594|5
1730939810000|2024-11-07 00:36:50|176724.5|176594.5|176724.5|176594.5|176726.5|176596.5|176724.5|176594.5|5
1730939820000|2024-11-07 00:37:00|176725|176595|176727|176597|176728|176598|176725|176595|5
1730939830000|2024-11-07 00:37:10|176726.5|176596.5|176727|176597|176727.5|176597.5|176726.5|176596.5|6
1730939840000|2024-11-07 00:37:20|176728|176598|176726.5|176596.5|176728|176598|176726.5|176596.5|2
1730939850000|2024-11-07 00:37:30|176725.5|176595.5|176723.5|176593.5|176725.5|176595.5|176723.5|176593.5|2
1730939860000|2024-11-07 00:37:40|176723|176593|176723.5|176593.5|176723.5|176593.5|176722|176592|6
1730939880000|2024-11-07 00:38:00|176726.5|176596.5|176725|176595|176726.5|176596.5|176724.5|176594.5|5
1730939890000|2024-11-07 00:38:10|176726.5|176596.5|176727|176597|176727.5|176597.5|176726.5|176596.5|3
1730939900000|2024-11-07 00:38:20|176726.5|176596.5|176727|176597|176728|176598|176726.5|176596.5|4
1730939910000|2024-11-07 00:38:30|176726.5|176596.5|176727.5|176597.5|176728|176598|176726.5|176596.5|3
1730939920000|2024-11-07 00:38:40|176728|176598|176725|176595|176728|176598|176725|176595|4
1730939930000|2024-11-07 00:38:50|176725.5|176595.5|176728|176598|176728|176598|176725.5|176595.5|3
1730939940000|2024-11-07 00:39:00|176727.5|176597.5|176724|176594|176728|176598|176724|176594|8
1730939950000|2024-11-07 00:39:10|176723.5|176593.5|176726.5|176596.5|176726.5|176596.5|176723.5|176593.5|5
1730939960000|2024-11-07 00:39:20|176722.5|176592.5|176723|176593|176723|176593|176722.5|176592.5|6
1730939970000|2024-11-07 00:39:30|176723.5|176593.5|176724|176594|176724|176594|176723.5|176593.5|2
1730939980000|2024-11-07 00:39:40|176723.5|176593.5|176723.5|176593.5|176724.5|176594.5|176723.5|176593.5|3
1730939990000|2024-11-07 00:39:50|176725.5|176595.5|176726|176596|176726|176596|176724.5|176594.5|3
1730940000000|2024-11-07 00:40:00|176725.5|176595.5|176725.5|176595.5|176725.5|176595.5|176725.5|176595.5|1
1730940010000|2024-11-07 00:40:10|176725|176595|176725|176595|176725|176595|176724.5|176594.5|3
1730940020000|2024-11-07 00:40:20|176725.5|176595.5|176725|176595|176725.5|176595.5|176725|176595|2
1730940030000|2024-11-07 00:40:30|176724.5|176594.5|176724|176594|176724.5|176594.5|176722.5|176592.5|7
1730940050000|2024-11-07 00:40:50|176725.5|176595.5|176725|176595|176725.5|176595.5|176724.5|176594.5|3
1730940060000|2024-11-07 00:41:00|176724.5|176594.5|176723|176593|176725|176595|176723|176593|3
1730940070000|2024-11-07 00:41:10|176722|176592|176724|176594|176725|176595|176722|176592|7
1730940080000|2024-11-07 00:41:20|176726|176596|176726|176596|176726|176596|176726|176596|1
1730940090000|2024-11-07 00:41:30|176725|176595|176726|176596|176726.5|176596.5|176725|176595|4
1730940100000|2024-11-07 00:41:40|176725.5|176595.5|176726|176596|176727|176597|176725|176595|6
1730940110000|2024-11-07 00:41:50|176727|176597|176727.5|176597.5|176727.5|176597.5|176727|176597|2
1730940130000|2024-11-07 00:42:10|176727|176597|176727.5|176597.5|176727.5|176597.5|176727|176597|6
1730940180000|2024-11-07 00:43:00|176726.5|176596.5|176724.5|176594.5|176727|176597|176724.5|176594.5|5
1730940190000|2024-11-07 00:43:10|176724|176594|176725.5|176595.5|176725.5|176595.5|176723.5|176593.5|3
1730940210000|2024-11-07 00:43:30|176726.5|176596.5|176727.5|176597.5|176727.5|176597.5|176726.5|176596.5|2
1730940220000|2024-11-07 00:43:40|176727|176597|176727|176597|176727|176597|176727|176597|1
1730940230000|2024-11-07 00:43:50|176726.5|176596.5|176726.5|176596.5|176727|176597|176725|176595|6
1730940240000|2024-11-07 00:44:00|176726|176596|176727|176597|176727|176597|176726|176596|3
1730940250000|2024-11-07 00:44:10|176726.5|176596.5|176725.5|176595.5|176726.5|176596.5|176724.5|176594.5|4
1730940260000|2024-11-07 00:44:20|176727.5|176597.5|176727|176597|176728|176598|176727|176597|3
1730940280000|2024-11-07 00:44:40|176728|176598|176727|176597|176728|176598|176727|176597|2
1730940290000|2024-11-07 00:44:50|176726.5|176596.5|176726.5|176596.5|176726.5|176596.5|176726.5|176596.5|1
1730940300000|2024-11-07 00:45:00|176726|176596|176724.5|176594.5|176726.5|176596.5|176723.5|176593.5|8
1730940310000|2024-11-07 00:45:10|176725|176595|176725.5|176595.5|176725.5|176595.5|176724|176594|5
1730940330000|2024-11-07 00:45:30|176723.5|176593.5|176723.5|176593.5|176723.5|176593.5|176723.5|176593.5|1
1730940340000|2024-11-07 00:45:40|176723|176593|176723|176593|176723|176593|176721.5|176591.5|6
1730940350000|2024-11-07 00:45:50|176721.5|176591.5|176723|176593|176723.5|176593.5|176721|176591|9
1730940360000|2024-11-07 00:46:00|176722.5|176592.5|176723|176593|176723|176593|176722.5|176592.5|2
1730940370000|2024-11-07 00:46:10|176723.5|176593.5|176723.5|176593.5|176723.5|176593.5|176723.5|176593.5|1
1730940380000|2024-11-07 00:46:20|176723|176593|176722.5|176592.5|176723|176593|176722.5|176592.5|2
1730940390000|2024-11-07 00:46:30|176723|176593|176722.5|176592.5|176723|176593|176722|176592|4
1730940400000|2024-11-07 00:46:40|176723|176593|176723|176593|176724.5|176594.5|176723|176593|5
1730940410000|2024-11-07 00:46:50|176721.5|176591.5|176721.5|176591.5|176721.5|176591.5|176721.5|176591.5|1
1730940440000|2024-11-07 00:47:20|176723.5|176593.5|176723.5|176593.5|176725|176595|176723.5|176593.5|6
1730940450000|2024-11-07 00:47:30|176724|176594|176726|176596|176726.5|176596.5|176724|176594|5
1730940460000|2024-11-07 00:47:40|176725|176595|176725.5|176595.5|176725.5|176595.5|176725|176595|2
1730940470000|2024-11-07 00:47:50|176725|176595|176723.5|176593.5|176725|176595|176723|176593|6
1730940480000|2024-11-07 00:48:00|176724|176594|176723.5|176593.5|176724.5|176594.5|176723.5|176593.5|5
1730940490000|2024-11-07 00:48:10|176725|176595|176730.5|176600.5|176730.5|176600.5|176725|176595|5
1730940560000|2024-11-07 00:49:20|176857.4|176590.4|176881.7|176614.7|176889.2|176622.2|176857.4|176590.4|6
1730940570000|2024-11-07 00:49:30|176881.8|176614.8|176882.5|176615.5|176883|176616|176881.8|176614.8|14
1730940580000|2024-11-07 00:49:40|176882.8|176615.8|176882.2|176615.2|176882.8|176615.8|176882.2|176615.2|6
1730940590000|2024-11-07 00:49:50|176881.8|176614.8|176873.3|176620.7|176881.8|176620.7|176873.3|176612.7|16
1730940600000|2024-11-07 00:50:00|176874|176621.3|176847|176641|176874.7|176641|176847|176621.3|22
1730940610000|2024-11-07 00:50:10|176846|176679|176812|176682|176846|176682|176809|176679|11
1730940620000|2024-11-07 00:50:20|176811.5|176681.5|176811.5|176681.5|176815|176685|176810.5|176680.5|12
1730940630000|2024-11-07 00:50:30|176812|176682|176858.7|176637.3|176860.7|176683|176812|176636.7|10
1730940640000|2024-11-07 00:50:40|176859.3|176638|176858.7|176638|176860|176638|176857.3|176638|9
1730940650000|2024-11-07 00:50:50|176859.3|176637.3|176856.7|176637.3|176859.3|176637.3|176854|176637.3|9
1730940660000|2024-11-07 00:51:00|176857.3|176638|176812.5|176682.5|176857.3|176683|176811|176638|17
1730940670000|2024-11-07 00:51:10|176816|176686|176811.5|176681.5|176816|176686|176810.5|176680.5|13
1730940680000|2024-11-07 00:51:20|176809|176679|176856.7|176638.7|176857.3|176679|176809|176638|13
1730940690000|2024-11-07 00:51:30|176857.3||176855.3||176858||176855.3||7
1730940700000|2024-11-07 00:51:40|176854.7|176637.3|176853.3|176637.3|176854.7|176637.3|176850.7|176636.7|17
1730940710000|2024-11-07 00:51:50|176852.7|176678|176808.5|176678.5|176854|176679|176808|176678|14
1730940720000|2024-11-07 00:52:00|176809|176679|176810|176680|176811.5|176681.5|176806.5|176676.5|20
1730940730000|2024-11-07 00:52:10|176809.5|176679.5|176810|176680|176814|176684|176809.5|176679.5|18
1730940740000|2024-11-07 00:52:20|176809|176679|176804.5|176674.5|176809.5|176679.5|176804|176674|19
1730940750000|2024-11-07 00:52:30|176805|176675|176854.7|176609.3|176874.7|176675|176786|176589|19
1730940760000|2024-11-07 00:52:40|176853.3|176610.7|176844|176618.7|176853.3|176618.7|176841.3|176610.7|8
1730940770000|2024-11-07 00:52:50|176846|176630.7|176846|176630|176850|176630.7|176846|176630|9
1730940780000|2024-11-07 00:53:00|176848.7|176630.7|176801.5|176671.5|176851.3|176671.5|176801|176630.7|7
1730940790000|2024-11-07 00:53:10|176802|176672|176802|176672|176804|176674|176802|176672|5
1730940800000|2024-11-07 00:53:20|176802.5|176672.5|176802|176672|176803|176673|176801|176671|5
1730940810000|2024-11-07 00:53:30|176799|176669|176845.3|176630.7|176847.3|176669|176799|176630.7|3
1730940820000|2024-11-07 00:53:40|176844.7|176631.3|176846|176630.7|176846.7|176631.3|176844.7|176630.7|6
1730940830000|2024-11-07 00:53:50|176844.7|176619.3|176845.3|176629.3|176848.7|176630|176844|176619.3|13
1730940840000|2024-11-07 00:54:00|176846|176630|176824.5|176557.5|176846.7|176653|176783|176557.5|7
1730940850000|2024-11-07 00:54:10|176840|176573|176858|176612|176868.5|176612|176840|176573|9
1730940860000|2024-11-07 00:54:20|176859|176615|176840|176631|176859|176631|176840|176615|16
1730940870000|2024-11-07 00:54:30|176838|176632|176800|176670|176838|176671|176799.5|176632|8
1730940880000|2024-11-07 00:54:40|176799.5|176669.5|176800|176670|176802|176672|176799.5|176669.5|9
1730940890000|2024-11-07 00:54:50|176799|176669|176802|176672|176804|176674|176798.5|176668.5|13
1730940900000|2024-11-07 00:55:00|176804.5|176674.5|176803|176673|176804.5|176674.5|176802|176672|10
1730940910000|2024-11-07 00:55:10|176804|176674|176795|176665|176804|176674|176795|176665|6
1730940920000|2024-11-07 00:55:20|176795.5|176665.5|176795.5|176665.5|176795.5|176665.5|176795.5|176665.5|1
1730940930000|2024-11-07 00:55:30|176841.3|176632.7|176841.3|176632.7|176841.3|176632.7|176841.3|176632.7|1
1730940940000|2024-11-07 00:55:40|176840.7||176840.7||176840.7||176840.7||1
1730940960000|2024-11-07 00:56:00|176795|176665|176795|176665|176795|176665|176795|176665|1
1730941000000|2024-11-07 00:56:40|176784|176654|176817.3|176576|176817.3|176654|176784|176576|2
1730941020000|2024-11-07 00:57:00|176759.8|176629.8|176821.3|176585.3|176821.3|176629.8|176759.8|176575.7|4
1730941030000|2024-11-07 00:57:10|176770.3|176640.3|176770.3|176640.3|176770.3|176640.3|176770|176640|3
1730941040000|2024-11-07 00:57:20|176775.5|176645.5|176775|176645|176775.5|176645.5|176775|176645|4
1730941050000|2024-11-07 00:57:30|176779|176649|176783|176653|176783|176653|176779|176649|2
1730941060000|2024-11-07 00:57:40|176777|176647|176777|176647|176777|176647|176777|176647|1
1730941070000|2024-11-07 00:57:50|176778.7|176648.7|176775.3|176645.3|176823.5|176648.7|176775.3|176590.7|7
1730941080000|2024-11-07 00:58:00|176778.7|176648.7|176777|176647|176779|176649|176777|176647|4
1730941090000|2024-11-07 00:58:10|176819.3|176588.7|176815|176603.5|176823|176651.9|176771|176588.7|25
1730941100000|2024-11-07 00:58:20|176813|176605.5|176777.4|176647.4|176813.5|176647.4|176774|176605.5|6
1730941110000|2024-11-07 00:58:30|176776.7|176646.7|176777|176647|176777|176647|176773.7|176643.7|4
1730941120000|2024-11-07 00:58:40|176776.7|176646.7|176773.5|176643.5|176777|176647|176772.7|176642.7|11
1730941130000|2024-11-07 00:58:50|176775.7|176645.7|176771.7|176641.7|176775.7|176645.7|176751.5|176621.5|21
1730941140000|2024-11-07 00:59:00|176772|176642|176772|176642|176772|176642|176771.7|176641.7|7
1730941150000|2024-11-07 00:59:10|176776.4|176646.4|176778.7|176648.7|176778.7|176648.7|176775.7|176645.7|11
1730941170000|2024-11-07 00:59:30|176779|176649|176779|176649|176779|176649|176777.4|176647.4|3
1730941190000|2024-11-07 00:59:50|176777.7|176647.7|176773.7|176643.7|176777.7|176647.7|176773.7|176643.7|4
1730941200000|2024-11-07 01:00:00|176774.7|176644.7|176785.5|176655.5|176787.7|176657.7|176774.7|176644.7|9
1730941210000|2024-11-07 01:00:10|176783.8|176653.8|176770.4|176640.4|176783.8|176653.8|176770.4|176640.4|3
1730941220000|2024-11-07 01:00:20|176749.3|176659.3|176752|176662|176757.8|176667.8|176746.7|176656.7|13
1730941230000|2024-11-07 01:00:30|176752.5|176662.5|176716|176626|176759.8|176669.8|176709|176619|22
1730941240000|2024-11-07 01:00:40|176716.4|176626.4|176721|176631|176731|176641|176713.7|176623.7|19
1730941250000|2024-11-07 01:00:50|176723.4|176633.4|176727.3|176637.3|176727.3|176637.3|176723.3|176633.3|7
1730941260000|2024-11-07 01:01:00|176728|176638|176724|176634|176732.3|176642.3|176723.8|176633.8|22
1730941270000|2024-11-07 01:01:10|176727.3|176637.3|176721.8|176631.8|176729.8|176639.8|176720.3|176630.3|14
1730941280000|2024-11-07 01:01:20|176724|176634|176707.2|176617.2|176727.3|176637.3|176701|176611|18
1730941290000|2024-11-07 01:01:30|176722.7|176632.7|176770.5|176640.5|176771|176641.5|176722.7|176632.7|13
1730941300000|2024-11-07 01:01:40|176769.8|176639.8|176728.8|176598.8|176769.8|176639.8|176723|176593|18
1730941310000|2024-11-07 01:01:50|176731.3|176601.3|176705.3|176615.3|176731.3|176623.5|176705|176601.3|10
1730941320000|2024-11-07 01:02:00|176702|176612|176691.5|176601.5|176703.3|176613.3|176690.8|176600.8|14
1730941330000|2024-11-07 01:02:10|176696.8|176606.8|176735.5|176605.5|176735.5|176619.8|176692.3|176602.3|23
1730941340000|2024-11-07 01:02:20|176740.2|176610.2|176720.4|176630.4|176740.2|176630.4|176719.8|176610.2|6
1730941350000|2024-11-07 01:02:30|176720.2|176630.2|176720|176630|176720.2|176630.2|176719.8|176629.8|3
1730941360000|2024-11-07 01:02:40|176719.8|176629.8|176706.5|176616.5|176719.8|176629.8|176700.3|176610.3|11
1730941370000|2024-11-07 01:02:50|176706.9|176616.9|176705.2|176615.2|176706.9|176616.9|176700.4|176610.4|8
1730941380000|2024-11-07 01:03:00|176699.7|176609.7|176704.4|176614.4|176708.4|176618.4|176699.7|176609.7|13
1730941390000|2024-11-07 01:03:10|176705.2|176615.2|176712|176622|176712|176622|176699.5|176609.5|13
1730941400000|2024-11-07 01:03:20|176712.3|176622.3|176714.4|176624.4|176718|176628|176712|176622|9
1730941410000|2024-11-07 01:03:30|176708.3|176618.3|176708.8|176618.8|176713|176623|176707.3|176617.3|6
1730941420000|2024-11-07 01:03:40|176709.3|176619.3|176727.5|176637.5|176730.7|176640.7|176705.8|176615.8|9
1730941430000|2024-11-07 01:03:50|176728.3|176638.3|176727.8|176637.8|176730.3|176640.3|176727.5|176637.5|6
1730941440000|2024-11-07 01:04:00|176727.5|176637.5|176727.5|176637.5|176730.5|176640.5|176727.3|176637.3|6
1730941450000|2024-11-07 01:04:10|176724.3|176634.3|176725.8|176595.8|176729.8|176639.8|176717|176587|13
1730941460000|2024-11-07 01:04:20|176734.9|176604.9|176724.7|176594.7|176742.3|176630|176710.8|176591.4|24
1730941470000|2024-11-07 01:04:30|176705|176615|176705|176615|176705|176615|176705|176615|1
1730941480000|2024-11-07 01:04:40|176704.8|176614.8|176729.4|176599.4|176729.4|176614.8|176704.8|176583|4
1730941490000|2024-11-07 01:04:50|176736.8|176606.8|176770.8|176640.8|176776.3|176646.3|176736.8|176606.8|14
1730941500000|2024-11-07 01:05:00|176764.7|176634.7|176774.5|176644.5|176777.7|176647.7|176764|176634|18
1730941510000|2024-11-07 01:05:10|176775.2|176645.2|176732.5|176642.5|176775.2|176645.2|176732.5|176636|10
1730941520000|2024-11-07 01:05:20|176728.8|176638.8|176729.8|176639.8|176731.3|176641.3|176724|176634|8
1730941530000|2024-11-07 01:05:30|176727.8|176637.8|176726.8|176636.8|176727.8|176637.8|176726.8|176636.8|3
1730941540000|2024-11-07 01:05:40|176727|176637|176729.8|176639.8|176732|176642|176727|176637|5
1730941550000|2024-11-07 01:05:50|176727.3|176637.3|176724.5|176634.5|176728.5|176638.5|176721.5|176631.5|10
1730941560000|2024-11-07 01:06:00|176723.8|176633.8|176774.5|176644.5|176776.7|176646.7|176705|176615|21
1730941570000|2024-11-07 01:06:10|176763.2|176633.2|176767.5|176637.5|176767.5|176637.5|176763|176633|3
1730941580000|2024-11-07 01:06:20|176749.7|176619.7|176747.2|176617.2|176753.2|176637.3|176727.3|176616.2|9
1730941590000|2024-11-07 01:06:30|176729.3|176639.3|176717.8|176627.8|176729.3|176639.3|176714.3|176624.3|6
1730941600000|2024-11-07 01:06:40|176718|176628|176715.8|176625.8|176723.3|176633.3|176715.8|176625.8|9
1730941610000|2024-11-07 01:06:50|176716.3|176626.3|176712.3|176622.3|176720.5|176630.5|176712.3|176622.3|6
1730941620000|2024-11-07 01:07:00|176712.8|176622.8|176722.8|176632.8|176722.8|176632.8|176706.8|176616.8|10
1730941630000|2024-11-07 01:07:10|176719.3|176629.3|176719.3|176629.3|176721|176631|176719.3|176629.3|4
1730941640000|2024-11-07 01:07:20|176721|176631|176721|176631|176721|176631|176721|176631|1
1730941650000|2024-11-07 01:07:30|176718|176628|176719.5|176629.5|176719.5|176629.5|176716.8|176626.8|5
1730941660000|2024-11-07 01:07:40|176722.5|176632.5|176721.3|176631.3|176723.3|176633.3|176721|176631|4
1730941670000|2024-11-07 01:07:50|176719.5|176629.5|176719.5|176629.5|176719.5|176629.5|176717.3|176627.3|4
1730941680000|2024-11-07 01:08:00|176720.5|176630.5|176731.3|176641.3|176735|176645|176720.5|176630.5|10
1730941690000|2024-11-07 01:08:10|176732.3|176642.3|176732.3|176642.3|176732.3|176642.3|176732.3|176642.3|1
1730941700000|2024-11-07 01:08:20|176730.5|176640.5|176729|176639|176733.5|176643.5|176727.8|176637.8|5
1730941740000|2024-11-07 01:09:00|176731.5|176641.5|176731.5|176641.5|176731.5|176641.5|176731.5|176641.5|1
1730941750000|2024-11-07 01:09:10|176730.8|176640.8|176726.3|176636.3|176732.3|176642.3|176726.3|176636.3|6
1730941760000|2024-11-07 01:09:20|176724|176634|176725.3|176635.3|176725.3|176635.3|176721.3|176631.3|8
1730941770000|2024-11-07 01:09:30|176723.3|176633.3|176725.3|176635.3|176725.3|176635.3|176723.3|176633.3|3
1730941780000|2024-11-07 01:09:40|176724|176634|176721.3|176631.3|176724|176634|176719.3|176629.3|4
1730941790000|2024-11-07 01:09:50|176723|176633|176723|176633|176723|176633|176720.5|176630.5|3
1730941800000|2024-11-07 01:10:00|176722|176632|176721.3|176631.3|176732|176642|176711|176621|13
1730941810000|2024-11-07 01:10:10|176721.5|176631.5|176720|176630|176721.5|176631.5|176715.8|176625.8|11
1730941820000|2024-11-07 01:10:20|176720.3|176630.3|176726.5|176636.5|176729|176639|176720.3|176630.3|6
1730941830000|2024-11-07 01:10:30|176726.8|176636.8|176732.5|176642.5|176732.5|176642.5|176726.8|176636.8|5
1730941840000|2024-11-07 01:10:40|176728.3|176638.3|176725.5|176635.5|176728.3|176638.3|176725.5|176635.5|4
1730941870000|2024-11-07 01:11:10|176724.8|176634.8|176722.8|176632.8|176726|176636|176721.5|176631.5|7
1730941880000|2024-11-07 01:11:20|176721|176631|176721.5|176631.5|176724.5|176634.5|176721|176631|6
1730941900000|2024-11-07 01:11:40|176722|176632|176725.5|176635.5|176727.3|176637.3|176722|176632|3
1730941910000|2024-11-07 01:11:50|176723.8|176633.8|176719.8|176629.8|176723.8|176633.8|176719.8|176629.8|3
1730941920000|2024-11-07 01:12:00|176721.8|176631.8|176721.8|176631.8|176721.8|176631.8|176721.8|176631.8|1
1730941930000|2024-11-07 01:12:10|176726.5|176636.5|176722|176632|176726.5|176636.5|176721.8|176631.8|4
1730941940000|2024-11-07 01:12:20|176719.8|176629.8|176717.3|176627.3|176722.3|176632.3|176717.3|176627.3|4
1730941950000|2024-11-07 01:12:30|176717.8|176627.8|176723.8|176633.8|176723.8|176633.8|176717.8|176627.8|5
1730941960000|2024-11-07 01:12:40|176720.8|176630.8|176718.3|176628.3|176720.8|176630.8|176718.3|176628.3|4
1730941970000|2024-11-07 01:12:50|176720|176630|176719.5|176629.5|176720.8|176630.8|176717.8|176627.8|5
1730941980000|2024-11-07 01:13:00|176716.8|176626.8|176718.5|176628.5|176718.5|176628.5|176712.8|176622.8|4
1730941990000|2024-11-07 01:13:10|176716.3|176626.3|176712.5|176622.5|176716.5|176626.5|176709.5|176619.5|9
1730942000000|2024-11-07 01:13:20|176711.5|176621.5|176698.3|176608.3|176711.5|176621.5|176687.3|176597.3|9
1730942010000|2024-11-07 01:13:30|176698|176608|176695.3|176605.3|176698|176608|176692|176602|6
1730942020000|2024-11-07 01:13:40|176695|176605|176695|176605|176695|176605|176695|176605|1
1730942030000|2024-11-07 01:13:50|176695.5|176605.5|176702|176612|176702|176612|176695.5|176605.5|4
1730942040000|2024-11-07 01:14:00|176699.5|176609.5|176700.3|176610.3|176702.3|176612.3|176699.5|176609.5|4
1730942060000|2024-11-07 01:14:20|176698.3|176608.3|176675.5|176585.5|176705|176615|176671|176581|10
1730942070000|2024-11-07 01:14:30|176675.8|176585.8|176660.8|176570.8|176675.8|176585.8|176658.8|176568.8|8
1730942080000|2024-11-07 01:14:40|176661|176571|176658.5|176568.5|176661|176571|176658.3|176568.3|4
1730942090000|2024-11-07 01:14:50|176659.8|176569.8|176662.8|176572.8|176662.8|176572.8|176659.8|176569.8|2
1730942100000|2024-11-07 01:15:00|176663|176573|176712.3|176622.3|176712.3|176622.3|176663|176573|10
1730942110000|2024-11-07 01:15:10|176713.8|176623.8|176718.3|176628.3|176719.5|176629.5|176713.8|176623.8|5
1730942120000|2024-11-07 01:15:20|176727.5|176637.5|176788.2|176658.2|176788.2|176661.7|176727|176630.4|16
1730942130000|2024-11-07 01:15:30|176766.8|176676.8|176787.5|176697.5|176788.3|176698.3|176766.8|176676.8|15
1730942140000|2024-11-07 01:15:40|176787.3|176697.3|176787.5|176697.5|176787.5|176697.5|176786.8|176696.8|5
1730942150000|2024-11-07 01:15:50|176785.5|176695.5|176788.8|176698.8|176789|176699|176785.5|176695.5|4
1730942160000|2024-11-07 01:16:00|176790.3|176700.3|176791.8|176701.8|176795.3|176705.3|176790.3|176700.3|5
1730942170000|2024-11-07 01:16:10|176794.3|176704.3|176793.3|176703.3|176794.5|176704.5|176792.5|176702.5|4
1730942190000|2024-11-07 01:16:30|176793|176703|176786.8|176696.8|176795.3|176705.3|176781.3|176691.3|9
1730942200000|2024-11-07 01:16:40|176789|176699|176789|176699|176789|176699|176789|176699|1
1730942210000|2024-11-07 01:16:50|176786.5|176696.5|176780.3|176690.3|176786.5|176696.5|176780.3|176690.3|3
1730942220000|2024-11-07 01:17:00|176785.3|176695.3|176782.3|176692.3|176791.5|176701.5|176779|176689|10
1730942230000|2024-11-07 01:17:10|176768|176678|176778.8|176688.8|176778.8|176688.8|176768|176678|6
1730942240000|2024-11-07 01:17:20|176781.8|176691.8|176788.8|176698.8|176789|176699|176781.8|176691.8|4
1730942250000|2024-11-07 01:17:30|176787.5|176697.5|176804.8|176714.8|176805|176715|176787.5|176697.5|8
1730942260000|2024-11-07 01:17:40|176799.3|176709.3|176833|176703|176837.7|176712|176790.7|176680|25
1730942270000|2024-11-07 01:17:50|176838.8|176708.8|176840|176710|176846|176727.4|176812.5|176693.8|39
1730942280000|2024-11-07 01:18:00|176827.7|176697.7|176835.5|176745.5|176853.4|176745.5|176810.5|176697.7|20
1730942290000|2024-11-07 01:18:10|176838.7|176748.7|176839.5|176749.5|176864.5|176753.4|176838.7|176720.8|11
1730942300000|2024-11-07 01:18:20|176845.3|176755.3|176836.7|176746.7|176860.7|176755.3|176829.2|176723.4|11
1730942310000|2024-11-07 01:18:30|176830.7|176740.7|176832.3|176742.3|176852.9|176746.2|176827.3|176722.8|14
1730942320000|2024-11-07 01:18:40|176830|176740|176832.5|176742.5|176832.8|176742.8|176830|176740|3
1730942330000|2024-11-07 01:18:50|176843.5|176753.5|176897|176807|176913.9|176811.3|176842.7|176752.7|34
1730942340000|2024-11-07 01:19:00|176904.2|176774.2|176894.3|176804.3|176920.7|176815.4|176888.2|176774.2|37
1730942350000|2024-11-07 01:19:10|176897.3|176807.3|176901.5|176811.5|176925.3|176817|176893.5|176780.5|39
1730942360000|2024-11-07 01:19:20|176905.8|176815.8|176916.4|176786.4|176919|176817.8|176894.5|176779.4|38
1730942370000|2024-11-07 01:19:30|176899.4|176809.4|176904|176814|176907.3|176817.3|176893.3|176803.3|33
1730942380000|2024-11-07 01:19:40|176903|176813|176933.7|176803.7|176945.5|176818.5|176892.4|176798|35
1730942390000|2024-11-07 01:19:50|176930.5|176800.5|176950.9|176820.9|176950.9|176820.9|176922|176792|40
1730942400000|2024-11-07 01:20:00|176937.3|176807.3|176943.2|176813.2|176953.2|176823.2|176936|176806|40
1730942410000|2024-11-07 01:20:10|176936.2|176806.2|176947|176817|176959|176829|176935.3|176805.3|38
1730942420000|2024-11-07 01:20:20|176950.7|176820.7|176948.5|176818.5|176958.7|176828.7|176939.9|176809.9|33
1730942430000|2024-11-07 01:20:30|176956|176826|176943.7|176813.7|176962.9|176832.9|176943.7|176813.7|38
1730942440000|2024-11-07 01:20:40|176955|176825|176965.7|176835.7|176972.7|176842.7|176945.5|176815.5|39
1730942450000|2024-11-07 01:20:50|176965|176835|176966|176836|176974|176844|176957|176827|32
1730942460000|2024-11-07 01:21:00|176946|176856|176946|176856|176946|176856|176946|176856|1
1730942470000|2024-11-07 01:21:10|176942.3|176852.3|176960.3|176830.3|176970|176852.3|176942.3|176830.3|11
1730942480000|2024-11-07 01:21:20|176959.7|176829.7|176963|176833|176973.2|176861.7|176942.9|176829|37
1730942490000|2024-11-07 01:21:30|176973.5|176843.5|176967|176837|176978.4|176862.7|176952.7|176835.9|35
1730942500000|2024-11-07 01:21:40|176968|176838|176937.5|176807.5|176973.2|176843.2|176937.5|176807.5|36
1730942510000|2024-11-07 01:21:50|176967.7|176837.7|176964.7|176834.7|176971.2|176851.7|176938.2|176826.7|34
1730942520000|2024-11-07 01:22:00|176964.5|176834.5|176934|176844|176967.4|176844.2|176926.7|176814.3|32
1730942530000|2024-11-07 01:22:10|176931.5|176841.5|176928.5|176838.5|176959.9|176846.5|176928|176816.4|13
1730942540000|2024-11-07 01:22:20|176919|176829|176947.4|176817.4|176947.4|176834.3|176916.5|176802.9|25
1730942550000|2024-11-07 01:22:30|176947.3|176817.3|176927.7|176797.7|176947.3|176817.3|176927.7|176797.7|15
1730942560000|2024-11-07 01:22:40|176930.4|176800.4|176938.2|176808.2|176938.2|176835|176920.8|176797.4|17
1730942570000|2024-11-07 01:22:50|176936.2|176806.2|176944.4|176814.4|176947.7|176817.7|176936.2|176806.2|7
1730942580000|2024-11-07 01:23:00|176944.2|176814.2|176930|176840|176956|176840|176930|176807.7|10
1730942590000|2024-11-07 01:23:10|176922|176832|176937.7|176807.7|176945.7|176832|176922|176807|10
1730942600000|2024-11-07 01:23:20|176938|176808|176954.4|176824.4|176957.3|176827.3|176938|176808|5
1730942610000|2024-11-07 01:23:30|176956.4|176826.4|176952|176822|176956.4|176826.4|176952|176822|2
1730942620000|2024-11-07 01:23:40|176940.7|176810.7|176958.7|176828.7|176959|176829|176940.7|176810.7|8
1730942630000|2024-11-07 01:23:50|176960.4|176830.4|176969.7|176839.7|176970|176840|176960.4|176830.4|6
1730942640000|2024-11-07 01:24:00|176949.8|176859.8|176953.3|176823.3|176959.7|176859.8|176947.7|176817.7|8
1730942650000|2024-11-07 01:24:10|176950|176820|176950|176820|176950|176820|176950|176820|1
1730942660000|2024-11-07 01:24:20|176954|176824|176950.7|176820.7|176954|176824|176947.7|176817.7|4
1730942670000|2024-11-07 01:24:30|176931.3|176841.3|176946|176816|176946|176841.3|176926|176816|5
1730942680000|2024-11-07 01:24:40|176925.3|176835.3|176926.3|176836.3|176926.3|176836.3|176925.3|176835.3|3
1730942700000|2024-11-07 01:25:00|176926.7|176836.7|176949.7|176819.7|176949.7|176836.7|176926.7|176819.7|2
1730942710000|2024-11-07 01:25:10|176929.3|176839.3|176926.8|176836.8|176929.3|176839.3|176926.8|176836.8|2
1730942740000|2024-11-07 01:25:40|176928.3|176838.3|176929|176839|176929|176839|176928.3|176838.3|2
1730942750000|2024-11-07 01:25:50|176928.3|176838.3|176938|176808|176938|176839|176919.9|176808|5
1730942760000|2024-11-07 01:26:00|176941.7|176811.7|176938.4|176808.4|176944.8|176814.8|176936.4|176806.4|7
1730942770000|2024-11-07 01:26:10|176917.8|176827.8|176919.5|176829.5|176919.5|176829.5|176917.8|176827.8|2
1730942780000|2024-11-07 01:26:20|176921.3|176831.3|176958.7|176828.7|176958.7|176831.3|176919.7|176819.4|7
1730942790000|2024-11-07 01:26:30|176945.7|176815.7|176951|176821|176951|176821|176945.7|176815.7|3
1730942800000|2024-11-07 01:26:40|176930.8|176840.8|176930.8|176840.8|176930.8|176840.8|176930.8|176840.8|1
1730942810000|2024-11-07 01:26:50|176930.5|176840.5|176930.5|176840.5|176930.5|176840.5|176930.5|176840.5|1
1730942830000|2024-11-07 01:27:10|176933.3|176843.3|176957.7|176827.7|176960|176843.3|176933.3|176827.7|3
1730942840000|2024-11-07 01:27:20|176938.3|176848.3|176938.3|176848.3|176938.3|176848.3|176938.3|176848.3|1
1730942850000|2024-11-07 01:27:30|176934|176844|176934|176844|176934|176844|176934|176844|1
1730942870000|2024-11-07 01:27:50|176932|176842|176932|176842|176932|176842|176932|176842|1
1730942880000|2024-11-07 01:28:00|176930.7|176840.7|176929|176839|176930.7|176840.7|176929|176839|4
1730942890000|2024-11-07 01:28:10|176927|176837|176932|176842|176932|176842|176927|176837|3
1730942900000|2024-11-07 01:28:20|176930.4|176840.4|176930.4|176840.4|176930.4|176840.4|176930.4|176840.4|1
1730942910000|2024-11-07 01:28:30|176928.4|176838.4|176930.4|176840.4|176930.4|176840.4|176928.4|176838.4|2
1730942920000|2024-11-07 01:28:40|176932|176842|176932|176842|176932|176842|176932|176842|1
1730942940000|2024-11-07 01:29:00|176930.7|176840.7|176930.7|176840.7|176930.7|176840.7|176928|176838|3
1730942950000|2024-11-07 01:29:10|176929|176839|176929|176839|176929|176839|176929|176839|1
1730942960000|2024-11-07 01:29:20|176932.7|176842.7|176932.7|176842.7|176932.7|176842.7|176932.7|176842.7|1
1730942970000|2024-11-07 01:29:30|176928.7|176838.7|176925|176835|176928.7|176838.7|176924.7|176834.7|4
1730942980000|2024-11-07 01:29:40|176928.7|176838.7|176926|176836|176928.7|176838.7|176924.7|176834.7|4
1730942990000|2024-11-07 01:29:50|176927.7|176837.7|176927.7|176837.7|176927.7|176837.7|176927.7|176837.7|1
1730943000000|2024-11-07 01:30:00|176925.7|176835.7|176933|176803|176957|176837|176909.4|176779.4|10
1730943010000|2024-11-07 01:30:10|176915|176825|176915|176825|176915|176825|176915|176825|1
1730943030000|2024-11-07 01:30:30|176913|176823|176902.7|176772.7|176913|176823|176879.4|176760.4|24
1730943040000|2024-11-07 01:30:40|176900.4|176770.4|176895|176765|176901.7|176771.7|176891.4|176761.4|12
1730943050000|2024-11-07 01:30:50|176898.4|176768.4|176894|176764|176904.4|176774.4|176894|176764|14
1730943060000|2024-11-07 01:31:00|176897.7|176767.7|176897|176767|176907.7|176777.7|176895.3|176765.3|6
1730943070000|2024-11-07 01:31:10|176897.4|176767.4|176899.4|176769.4|176902|176772|176896.7|176766.7|5
1730943080000|2024-11-07 01:31:20|176901.7|176771.7|176901.2|176771.2|176906|176776|176894.4|176764.4|13
1730943090000|2024-11-07 01:31:30|176897.2|176767.2|176897|176767|176902.5|176772.5|176896.3|176766.3|10
1730943100000|2024-11-07 01:31:40|176894.7|176764.7|176897.5|176767.5|176898.7|176768.7|176894.7|176764.7|5
1730943110000|2024-11-07 01:31:50|176892.5|176762.5|176894|176764|176898.2|176768.2|176891.9|176761.9|7
1730943120000|2024-11-07 01:32:00|176896|176766|176900|176770|176913.7|176783.7|176896|176766|14
1730943130000|2024-11-07 01:32:10|176897.3|176767.3|176899.7|176769.7|176905.7|176775.7|176897.3|176767.3|7
1730943140000|2024-11-07 01:32:20|176902.7|176772.7|176893.7|176763.7|176902.7|176772.7|176893.7|176763.7|14
1730943150000|2024-11-07 01:32:30|176894.4|176764.4|176898.4|176768.4|176898.4|176768.4|176891.7|176761.7|7
1730943160000|2024-11-07 01:32:40|176899.7|176769.7|176908|176778|176909.7|176779.7|176895.7|176765.7|11
1730943170000|2024-11-07 01:32:50|176906|176776|176899.5|176769.5|176906.3|176776.3|176899.5|176769.5|9
1730943180000|2024-11-07 01:33:00|176901.2|176771.2|176913.7|176783.7|176918|176788|176899.2|176769.2|8
1730943190000|2024-11-07 01:33:10|176912.4|176782.4|176944.4|176814.4|176946.4|176816.4|176912.4|176782.4|7
1730943200000|2024-11-07 01:33:20|176943.9|176813.9|176933.3|176803.3|176943.9|176813.9|176932|176802|5
1730943210000|2024-11-07 01:33:30|176915.8|176825.8|176882.4|176792.4|176915.8|176825.8|176880.7|176790.7|6
1730943220000|2024-11-07 01:33:40|176880.4|176790.4|176878.7|176788.7|176881.7|176791.7|176878.7|176788.7|5
1730943230000|2024-11-07 01:33:50|176885.4|176795.4|176869.5|176739.5|176885.4|176795.4|176863.7|176739.5|14
1730943240000|2024-11-07 01:34:00|176868.2|176738.2|176851.5|176761.5|176868.2|176761.5|176848.4|176735.9|6
1730943250000|2024-11-07 01:34:10|176847.9|176757.9|176843.5|176753.5|176855.2|176765.2|176843.4|176753.4|8
1730943260000|2024-11-07 01:34:20|176843.8|176753.8|176870|176780|176883.4|176780|176843.5|176747.4|12
1730943270000|2024-11-07 01:34:30|176863.5|176773.5|176853.4|176763.4|176867.3|176777.3|176851.2|176761.2|9
1730943280000|2024-11-07 01:34:40|176856|176766|176856|176766|176857.8|176767.8|176852.8|176762.8|5
1730943290000|2024-11-07 01:34:50|176851.2|176761.2|176858.9|176768.9|176860.5|176770.5|176849.5|176759.5|6
1730943300000|2024-11-07 01:35:00|176858.8|176768.8|176905.3|176775.3|176908.8|176789.7|176858.8|176768.2|12
1730943310000|2024-11-07 01:35:10|176885.8|176795.8|176878.8|176788.8|176885.8|176795.8|176875.5|176785.5|5
1730943320000|2024-11-07 01:35:20|176876.8|176786.8|176907.5|176777.5|176907.5|176790.5|176876.8|176772.8|6
1730943330000|2024-11-07 01:35:30|176900.5|176770.5|176883.2|176793.2|176900.5|176795|176883.2|176770.5|3
1730943340000|2024-11-07 01:35:40|176884.9|176794.9|176886|176796|176886|176796|176884.9|176794.9|2
1730943350000|2024-11-07 01:35:50|176884.9|176794.9|176857.5|176767.5|176898.2|176794.9|176857.5|176747.5|5
1730943360000|2024-11-07 01:36:00|176858.5|176768.5|176843.4|176753.4|176868.5|176768.5|176843.4|176736.8|4
1730943370000|2024-11-07 01:36:10|176840.7|176750.7|176843.2|176753.2|176843.2|176753.2|176840.5|176750.5|3
1730943380000|2024-11-07 01:36:20|176845.9|176755.9|176842.9|176752.9|176845.9|176755.9|176842.5|176752.5|3
1730943390000|2024-11-07 01:36:30|176844.3|176754.3|176832.2|176702.2|176850|176760|176832.2|176702.2|6
1730943400000|2024-11-07 01:36:40|176827.5|176697.5|176790.3|176700.3|176827.5|176716|176784.9|176694.5|24
1730943410000|2024-11-07 01:36:50|176787|176697|176798|176708|176829.9|176718|176785|176687.7|23
1730943420000|2024-11-07 01:37:00|176795|176705|176796.3|176706.3|176802.8|176712.8|176793.8|176703.8|16
1730943430000|2024-11-07 01:37:10|176796|176706|176797|176707|176797.3|176707.3|176793.3|176703.3|8
1730943440000|2024-11-07 01:37:20|176797.3|176707.3|176797|176707|176797.3|176707.3|176797|176707|2
1730943450000|2024-11-07 01:37:30|176792.5|176702.5|176778|176688|176798.8|176702.5|176769.7|176653.9|17
1730943460000|2024-11-07 01:37:40|176801.5|176671.5|176778.8|176688.8|176801.5|176696.7|176778.8|176671|10
1730943470000|2024-11-07 01:37:50|176778.5|176688.5|176778.8|176688.8|176778.8|176688.8|176778.5|176688.5|2
1730943480000|2024-11-07 01:38:00|176778.5|176688.5|176784.3|176694.3|176791.5|176701.5|176778.5|176688.5|4
1730943490000|2024-11-07 01:38:10|176786.5|176696.5|176770.5|176680.5|176786.5|176696.5|176766|176676|9
1730943500000|2024-11-07 01:38:20|176770.3|176680.3|176762.5|176672.5|176770.3|176680.3|176762.5|176672.5|5
1730943510000|2024-11-07 01:38:30|176759.5|176669.5|176763.3|176673.3|176763.3|176673.3|176759.5|176669.5|2
1730943520000|2024-11-07 01:38:40|176763.8|176673.8|176766.5|176676.5|176766.5|176676.5|176763.8|176673.8|4
1730943530000|2024-11-07 01:38:50|176761.5|176671.5|176765.8|176675.8|176771.5|176681.5|176761.5|176671.5|4
1730943540000|2024-11-07 01:39:00|176761.2|176671.2|176777|176687|176800.2|176692.8|176761.2|176667.2|20
1730943550000|2024-11-07 01:39:10|176779|176689|176785.5|176695.5|176785.5|176695.5|176772.8|176682.8|9
1730943560000|2024-11-07 01:39:20|176785.8|176695.8|176797.8|176707.8|176822.5|176711|176785.8|176681|16
1730943570000|2024-11-07 01:39:30|176798.3|176708.3|176796|176706|176798.3|176708.3|176795.8|176705.8|5
1730943580000|2024-11-07 01:39:40|176794.3|176704.3|176789.3|176699.3|176794.5|176704.5|176784|176694|14
1730943590000|2024-11-07 01:39:50|176784|176694|176788.5|176698.5|176791.5|176701.5|176783.8|176693.8|14
1730943600000|2024-11-07 01:40:00|176790.5|176700.5|176764.8|176674.8|176798.3|176708.3|176764.8|176654.7|12
1730943610000|2024-11-07 01:40:10|176764.5|176674.5|176767.8|176677.8|176768.3|176678.3|176764.5|176674.5|9
1730943620000|2024-11-07 01:40:20|176770.5|176680.5|176771|176681|176772.5|176682.5|176768.3|176678.3|6
1730943630000|2024-11-07 01:40:30|176768|176678|176763.8|176673.8|176772.3|176682.3|176763.8|176673.8|18
1730943640000|2024-11-07 01:40:40|176766|176676|176766|176676|176766|176676|176766|176676|1
1730943650000|2024-11-07 01:40:50|176766.3|176676.3|176766.3|176676.3|176766.3|176676.3|176766.3|176676.3|1
1730943660000|2024-11-07 01:41:00|176764.8|176674.8|176741.5|176651.5|176767|176677|176735.3|176645.3|9
1730943670000|2024-11-07 01:41:10|176739.3|176649.3|176731|176641|176739.3|176649.3|176731|176641|18
1730943680000|2024-11-07 01:41:20|176731.3|176641.3|176731|176641|176731.3|176641.3|176731|176641|2
1730943690000|2024-11-07 01:41:30|176729.5|176639.5|176738.8|176648.8|176770|176658.9|176729.5|176629.2|10
1730943700000|2024-11-07 01:41:40|176739|176649|176733.5|176643.5|176739|176649|176732.8|176642.8|3
1730943710000|2024-11-07 01:41:50|176732.3|176642.3|176734|176644|176734|176644|176732.3|176642.3|2
1730943720000|2024-11-07 01:42:00|176740.5|176650.5|176736.8|176646.8|176740.5|176650.5|176736.8|176646.8|2
1730943730000|2024-11-07 01:42:10|176736.5|176646.5|176766.7|176636.7|176766.7|176647.5|176736.5|176634|4
1730943740000|2024-11-07 01:42:20|176746.5|176656.5|176744.5|176654.5|176746.5|176656.5|176744.5|176654.5|4
1730943770000|2024-11-07 01:42:50|176744.8|176654.8|176744.8|176654.8|176744.8|176654.8|176744.8|176654.8|1
1730943780000|2024-11-07 01:43:00|176747.5|176657.5|176747.5|176657.5|176747.5|176657.5|176747.5|176657.5|1
1730943790000|2024-11-07 01:43:10|176744.8|176654.8|176760.3|176670.3|176760.3|176670.3|176744.8|176654.8|3
1730943800000|2024-11-07 01:43:20|176751.3|176661.3|176747|176657|176751.3|176661.3|176747|176657|4
1730943810000|2024-11-07 01:43:30|176746.5|176656.5|176745.5|176655.5|176746.5|176656.5|176745.5|176655.5|2
1730943820000|2024-11-07 01:43:40|176748.5|176658.5|176748.5|176658.5|176748.5|176658.5|176748.5|176658.5|1
1730943830000|2024-11-07 01:43:50|176745.3|176655.3|176745.3|176655.3|176745.3|176655.3|176745.3|176655.3|1
1730943840000|2024-11-07 01:44:00|176742.5|176652.5|176746.9|176656.9|176766.7|176656.9|176742.5|176636.7|4
1730943850000|2024-11-07 01:44:10|176746.5|176656.5|176748.8|176658.8|176763.5|176673.5|176746.5|176656.5|11
1730943860000|2024-11-07 01:44:20|176748.5|176658.5|176748|176658|176748.5|176658.5|176748|176658|2
1730943870000|2024-11-07 01:44:30|176748.3|176658.3|176748.3|176658.3|176748.3|176658.3|176748.3|176658.3|1
1730943880000|2024-11-07 01:44:40|176745.5|176655.5|176743.3|176653.3|176745.5|176655.5|176743.3|176653.3|2
1730943890000|2024-11-07 01:44:50|176742.8|176652.8|176730.3|176640.3|176742.8|176652.8|176730|176640|3
1730943900000|2024-11-07 01:45:00|176728.3|176638.3|176700.8|176610.8|176728.3|176638.3|176690.8|176600.8|17
1730943910000|2024-11-07 01:45:10|176703.3|176613.3|176689|176599|176703.3|176613.3|176689|176599|7
1730943920000|2024-11-07 01:45:20|176686|176596|176691.3|176601.3|176691.8|176601.8|176684.5|176594.5|4
1730943930000|2024-11-07 01:45:30|176689.5|176599.5|176688.3|176598.3|176691.5|176601.5|176688.3|176598.3|3
1730943950000|2024-11-07 01:45:50|176686.5|176596.5|176656|176566|176686.5|176596.5|176652.5|176562.5|8
1730943960000|2024-11-07 01:46:00|176657|176567|176664|176574|176664|176574|176657|176567|11
1730943970000|2024-11-07 01:46:10|176668.3|176578.3|176661|176571|176668.3|176578.3|176661|176571|3
1730943980000|2024-11-07 01:46:20|176662.5|176572.5|176663.3|176573.3|176663.3|176573.3|176662.5|176572.5|4
1730944010000|2024-11-07 01:46:50|176665.5|176575.5|176672.5|176582.5|176696.9|176584.5|176665.5|176564.5|8
1730944020000|2024-11-07 01:47:00|176671.5|176581.5|176671.5|176581.5|176671.5|176581.5|176671.5|176581.5|1
1730944030000|2024-11-07 01:47:10|176671.3|176581.3|176666.8|176576.8|176671.3|176581.3|176666|176576|3
1730944040000|2024-11-07 01:47:20|176666.3|176576.3|176662.3|176572.3|176666.3|176576.3|176658.8|176568.8|9
1730944050000|2024-11-07 01:47:30|176662.8|176572.8|176665.8|176575.8|176665.8|176575.8|176662.8|176572.8|6
1730944060000|2024-11-07 01:47:40|176664.5|176574.5|176657.8|176567.8|176665|176575|176657.3|176567.3|6
1730944070000|2024-11-07 01:47:50|176657.3|176567.3|176643.8|176553.8|176657.3|176567.3|176638.8|176548.8|16
1730944080000|2024-11-07 01:48:00|176645.5|176555.5|176629|176539|176654.7|176555.5|176629|176514.8|10
1730944090000|2024-11-07 01:48:10|176628.8|176538.8|176661.9|176531.9|176661.9|176545.5|176628.8|176529.7|6
1730944100000|2024-11-07 01:48:20|176639.5|176549.5|176641.3|176551.3|176641.5|176551.5|176639.5|176549.5|3
1730944110000|2024-11-07 01:48:30|176641|176551|176641|176551|176641.3|176551.3|176640.8|176550.8|4
1730944120000|2024-11-07 01:48:40|176642.8|176552.8|176642.8|176552.8|176642.8|176552.8|176642.8|176552.8|1
1730944130000|2024-11-07 01:48:50|176643|176553|176649.5|176559.5|176649.5|176559.5|176638.8|176548.8|4
1730944140000|2024-11-07 01:49:00|176647.3|176557.3|176647.3|176557.3|176647.3|176557.3|176647.3|176557.3|1
1730944150000|2024-11-07 01:49:10|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|1
1730944180000|2024-11-07 01:49:40|176646.5|176556.5|176646.5|176556.5|176646.5|176556.5|176646.5|176556.5|1
1730944190000|2024-11-07 01:49:50|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|176648.8|176558.8|1
1730944200000|2024-11-07 01:50:00|176646.8|176556.8|176639.5|176549.5|176647.5|176557.5|176639.5|176549.5|7
1730944210000|2024-11-07 01:50:10|176642.8|176552.8|176644|176554|176644.3|176554.3|176642.8|176552.8|3
1730944230000|2024-11-07 01:50:30|176643.2|176553.2|176643.5|176553.5|176643.5|176553.5|176643.2|176553.2|2
1730944240000|2024-11-07 01:50:40|176643.2|176553.2|176637.5|176547.5|176645.8|176555.8|176635.5|176545.5|7
1730944250000|2024-11-07 01:50:50|176643.5|176553.5|176643.3|176553.3|176643.5|176553.5|176643.3|176553.3|2
1730944260000|2024-11-07 01:51:00|176645|176555|176643|176553|176645|176555|176643|176553|3
1730944270000|2024-11-07 01:51:10|176700.9|176570.9|176677.5|176587.5|176700.9|176590.2|176674.5|176570.4|8
1730944280000|2024-11-07 01:51:20|176678.8|176588.8|176679.5|176589.5|176679.8|176589.8|176678.8|176588.8|3
1730944290000|2024-11-07 01:51:30|176680|176590|176705.8|176615.8|176705.8|176615.8|176679.8|176589.8|9
1730944300000|2024-11-07 01:51:40|176704.3|176614.3|176705|176615|176707.3|176617.3|176702.8|176612.8|7
1730944310000|2024-11-07 01:51:50|176702.8|176612.8|176699.3|176609.3|176702.8|176612.8|176698.8|176608.8|5
1730944320000|2024-11-07 01:52:00|176701.3|176611.3|176703.5|176613.5|176703.5|176613.5|176700.3|176610.3|5
1730944330000|2024-11-07 01:52:10|176702|176612|176698|176608|176702|176612|176694.3|176604.3|6
1730944340000|2024-11-07 01:52:20|176701.3|176611.3|176717|176627|176717|176627|176701.3|176611.3|6
1730944350000|2024-11-07 01:52:30|176717.3|176627.3|176717.5|176627.5|176718.5|176628.5|176717.3|176627.3|3
1730944360000|2024-11-07 01:52:40|176718|176628|176716.8|176626.8|176718|176628|176714|176624|3
1730944370000|2024-11-07 01:52:50|176714.5|176624.5|176726.3|176636.3|176748.5|176636.8|176714.5|176616|14
1730944380000|2024-11-07 01:53:00|176727.3|176637.3|176722|176632|176727.3|176637.3|176722|176632|6
1730944390000|2024-11-07 01:53:10|176721.5|176631.5|176721|176631|176723|176633|176721|176631|4
1730944400000|2024-11-07 01:53:20|176719.3|176629.3|176719.3|176629.3|176719.3|176629.3|176719.3|176629.3|1
1730944420000|2024-11-07 01:53:40|176719.5|176629.5|176716.5|176626.5|176723.3|176633.3|176716.5|176626.5|5
1730944440000|2024-11-07 01:54:00|176714.8|176624.8|176714.8|176624.8|176714.8|176624.8|176714.8|176624.8|1
1730944460000|2024-11-07 01:54:20|176716.3|176626.3|176716.3|176626.3|176716.3|176626.3|176716.3|176626.3|1
1730944480000|2024-11-07 01:54:40|176712.5|176622.5|176713|176623|176714|176624|176711.3|176621.3|8
1730944490000|2024-11-07 01:54:50|176713.3|176623.3|176712.5|176622.5|176713.3|176623.3|176710|176620|3
1730944500000|2024-11-07 01:55:00|176709.5|176619.5|176709.5|176619.5|176709.5|176619.5|176709.5|176619.5|1
1730944510000|2024-11-07 01:55:10|176709.3|176619.3|176711.3|176621.3|176711.3|176621.3|176709.3|176619.3|2
1730944520000|2024-11-07 01:55:20|176708.3|176618.3|176689.5|176599.5|176709.8|176619.8|176689|176599|7
1730944530000|2024-11-07 01:55:30|176691.3|176601.3|176691.5|176601.5|176691.5|176601.5|176691.3|176601.3|2
1730944540000|2024-11-07 01:55:40|176691.8|176601.8|176694.8|176604.8|176694.8|176604.8|176691.8|176601.8|3
1730944550000|2024-11-07 01:55:50|176695|176605|176701.5|176611.5|176701.8|176611.8|176695|176605|5
1730944560000|2024-11-07 01:56:00|176701.8|176611.8|176704|176614|176704|176614|176701.8|176611.8|2
1730944570000|2024-11-07 01:56:10|176705.8|176615.8|176701|176611|176705.8|176615.8|176700.5|176610.5|5
1730944580000|2024-11-07 01:56:20|176702.8|176612.8|176702.8|176612.8|176702.8|176612.8|176702.8|176612.8|1
1730944600000|2024-11-07 01:56:40|176703.8|176613.8|176703.8|176613.8|176703.8|176613.8|176703.8|176613.8|1
1730944630000|2024-11-07 01:57:10|176705.3|176615.3|176705.8|176615.8|176705.8|176615.8|176705.3|176615.3|2
1730944640000|2024-11-07 01:57:20|176704|176614|176704.3|176614.3|176704.3|176614.3|176704|176614|2
1730944670000|2024-11-07 01:57:50|176701.8|176611.8|176703.8|176613.8|176703.8|176613.8|176701.8|176611.8|4
1730944680000|2024-11-07 01:58:00|176701|176611|176703.8|176613.8|176703.8|176613.8|176701|176611|2
1730944700000|2024-11-07 01:58:20|176703.3|176613.3|176703.8|176613.8|176703.8|176613.8|176703.3|176613.3|2
1730944710000|2024-11-07 01:58:30|176701.3|176611.3|176704|176614|176704|176614|176701.3|176611.3|2
1730944720000|2024-11-07 01:58:40|176700.3|176610.3|176701.8|176611.8|176704.5|176614.5|176700.3|176610.3|5
1730944730000|2024-11-07 01:58:50|176704.5|176614.5|176691.3|176601.3|176704.5|176614.5|176691.3|176601.3|7
1730944740000|2024-11-07 01:59:00|176694.3|176604.3|176692.5|176602.5|176694.3|176604.3|176692.5|176602.5|2
1730944750000|2024-11-07 01:59:10|176694.3|176604.3|176694.3|176604.3|176694.3|176604.3|176694.3|176604.3|1
1730944790000|2024-11-07 01:59:50|176694.5|176604.5|176692.3|176602.3|176694.5|176604.5|176692.3|176602.3|2
1730944800000|2024-11-07 02:00:00|176691.3|176601.3|176685|176595|176691.3|176601.3|176685|176595|5
1730944810000|2024-11-07 02:00:10|176692|176602|176685.5|176595.5|176692|176602|176683.5|176593.5|5
1730944820000|2024-11-07 02:00:20|176683.3|176593.3|176633.9|176543.9|176683.3|176593.3|176633.9|176527.2|13
1730944830000|2024-11-07 02:00:30|176632.5|176542.5|176628.5|176538.5|176632.5|176542.5|176627.3|176537.3|12
1730944840000|2024-11-07 02:00:40|176631.3|176541.3|176625.5|176535.5|176631.5|176541.5|176625.3|176535.3|11
1730944850000|2024-11-07 02:00:50|176625.3|176535.3|176629|176539|176629|176539|176625.3|176535.3|3
1730944860000|2024-11-07 02:01:00|176625.8|176535.8|176622|176532|176625.8|176535.8|176622|176532|5
1730944870000|2024-11-07 02:01:10|176622.3|176532.3|176622|176532|176622.3|176532.3|176622|176532|2
1730944900000|2024-11-07 02:01:40|176621.5|176531.5|176621.5|176531.5|176621.5|176531.5|176621.5|176531.5|1
1730944910000|2024-11-07 02:01:50|176620.3|176530.3|176614.3|176524.3|176620.3|176530.3|176614.3|176524.3|3
1730944920000|2024-11-07 02:02:00|176608.5|176518.5|176612|176522|176612|176522|176608.5|176518.5|3
1730944930000|2024-11-07 02:02:10|176612.5|176522.5|176604.5|176514.5|176612.5|176522.5|176603|176513|6
1730944940000|2024-11-07 02:02:20|176608.5|176518.5|176587.8|176497.8|176609.3|176519.3|176587.8|176472.5|7
1730944950000|2024-11-07 02:02:30|176587.5|176497.5|176591.5|176501.5|176591.5|176501.5|176587.5|176497.5|3
1730944960000|2024-11-07 02:02:40|176589.3|176499.3|176593.8|176503.8|176593.8|176503.8|176589.3|176499.3|3
1730944970000|2024-11-07 02:02:50|176591.3|176501.3|176595.8|176505.8|176596.5|176506.5|176591.3|176501.3|9
1730944980000|2024-11-07 02:03:00|176596.8|176506.8|176596.5|176506.5|176598.3|176508.3|176596.5|176506.5|4
1730944990000|2024-11-07 02:03:10|176598.8|176508.8|176603.3|176513.3|176603.3|176513.3|176596.3|176506.3|5
1730945000000|2024-11-07 02:03:20|176603.8|176513.8|176603.8|176513.8|176603.8|176513.8|176601.8|176511.8|3
1730945010000|2024-11-07 02:03:30|176602.5|176512.5|176599.3|176509.3|176602.5|176512.5|176592.8|176502.8|15
1730945020000|2024-11-07 02:03:40|176595.3|176505.3|176596.5|176506.5|176598.3|176508.3|176595|176505|4
1730945030000|2024-11-07 02:03:50|176594.3|176504.3|176603.8|176513.8|176603.8|176513.8|176594.3|176504.3|6
1730945040000|2024-11-07 02:04:00|176600.8|176510.8|176594|176504|176603|176513|176588.3|176498.3|10
1730945050000|2024-11-07 02:04:10|176593.8|176503.8|176589.3|176499.3|176594|176504|176587|176497|9
1730945060000|2024-11-07 02:04:20|176589.8|176499.8|176585.3|176495.3|176589.8|176499.8|176585.3|176495.3|3
1730945070000|2024-11-07 02:04:30|176583.5|176493.5|176582|176492|176585.5|176495.5|176580|176490|4
1730945080000|2024-11-07 02:04:40|176581.5|176491.5|176581.5|176491.5|176581.5|176491.5|176581.5|176491.5|1
1730945090000|2024-11-07 02:04:50|176580|176490|176577.3|176487.3|176580|176490|176577|176487|3
1730945100000|2024-11-07 02:05:00|176579.3|176489.3|176579.3|176489.3|176579.3|176489.3|176579.3|176489.3|1
1730945120000|2024-11-07 02:05:20|176583.3|176493.3|176583.3|176493.3|176583.3|176493.3|176583.3|176493.3|1
1730945140000|2024-11-07 02:05:40|176583.5|176493.5|176587|176497|176591.5|176501.5|176583.5|176493.5|7
1730945150000|2024-11-07 02:05:50|176584.5|176494.5|176584.3|176494.3|176584.5|176494.5|176580.5|176490.5|5
1730945160000|2024-11-07 02:06:00|176582|176492|176571.8|176481.8|176584.5|176494.5|176567.8|176477.8|20
1730945170000|2024-11-07 02:06:10|176569.3|176479.3|176566.3|176476.3|176569.3|176479.3|176565.8|176475.8|21
1730945180000|2024-11-07 02:06:20|176568.5|176478.5|176568.5|176478.5|176575.3|176485.3|176566.3|176476.3|20
1730945190000|2024-11-07 02:06:30|176564.8|176474.8|176565.5|176475.5|176568.5|176478.5|176564.3|176474.3|12
1730945200000|2024-11-07 02:06:40|176565|176475|176473.9|176343.9|176565|176475|176470|176340|26
1730945210000|2024-11-07 02:06:50|176473.5|176343.5|176453.4|176323.4|176477.8|176347.8|176439.4|176309.4|35
1730945220000|2024-11-07 02:07:00|176453.7|176323.7|176474.4|176344.4|176475.9|176345.9|176453.7|176323.7|36
1730945230000|2024-11-07 02:07:10|176477.4|176347.4|176451.5|176361.5|176477.4|176367.2|176451.5|176339.9|31
1730945240000|2024-11-07 02:07:20|176450.9|176360.9|176452|176362|176459.7|176369.7|176447.2|176357.2|29
1730945250000|2024-11-07 02:07:30|176450|176360|176453.5|176363.5|176455.5|176365.5|176448.8|176358.8|23
1730945260000|2024-11-07 02:07:40|176453|176363|176446.3|176356.3|176456.3|176366.3|176444.5|176354.5|22
1730945270000|2024-11-07 02:07:50|176448.8|176358.8|176463.3|176373.3|176464.5|176374.5|176446|176356|21
1730945280000|2024-11-07 02:08:00|176459.3|176369.3|176420|176330|176466.8|176376.8|176414.3|176324.3|26
1730945290000|2024-11-07 02:08:10|176416.9|176326.9|176413.8|176323.8|176420|176330|176405.8|176315.8|29
1730945300000|2024-11-07 02:08:20|176411.5|176321.5|176412.8|176322.8|176423|176333|176397.3|176307.3|27
1730945310000|2024-11-07 02:08:30|176415|176325|176412.5|176322.5|176416.5|176326.5|176402.8|176312.8|21
1730945320000|2024-11-07 02:08:40|176410.5|176320.5|176406.8|176316.8|176411.5|176321.5|176401.8|176311.8|23
1730945330000|2024-11-07 02:08:50|176407.3|176317.3|176418.3|176328.3|176433.5|176343.5|176404.3|176314.3|29
1730945340000|2024-11-07 02:09:00|176423.8|176333.8|176453|176363|176465.7|176365.3|176420.5|176330.5|29
1730945350000|2024-11-07 02:09:10|176450.8|176360.8|176462.5|176372.5|176472.2|176372.5|176446|176339.5|20
1730945360000|2024-11-07 02:09:20|176464|176374|176479|176389|176489.2|176399.2|176464|176374|29
1730945370000|2024-11-07 02:09:30|176481.3|176391.3|176474.8|176384.8|176488|176398|176472.3|176382.3|25
1730945380000|2024-11-07 02:09:40|176472.3|176382.3|176473.3|176383.3|176482.8|176392.8|176470.5|176380.5|27
1730945390000|2024-11-07 02:09:50|176474.5|176384.5|176468|176378|176475|176385|176466|176376|12
1730945400000|2024-11-07 02:10:00|176467.8|176377.8|176452.3|176362.3|176467.8|176377.8|176443.5|176353.5|21
1730945410000|2024-11-07 02:10:10|176453.3|176363.3|176455.5|176365.5|176457|176367|176447.3|176357.3|27
1730945420000|2024-11-07 02:10:20|176454|176364|176445.3|176355.3|176454|176364|176445.3|176355.3|19
1730945430000|2024-11-07 02:10:30|176445|176355|176433.5|176343.5|176445|176355|176423.8|176333.8|22
1730945440000|2024-11-07 02:10:40|176433.3|176343.3|176446.3|176356.3|176448.3|176358.3|176432.5|176342.5|9
1730945450000|2024-11-07 02:10:50|176446.8|176356.8|176453|176363|176454.5|176364.5|176445.3|176355.3|10
1730945460000|2024-11-07 02:11:00|176461.3|176371.3|176463.8|176373.8|176474.8|176384.8|176457.5|176367.5|15
1730945470000|2024-11-07 02:11:10|176465.8|176375.8|176469.5|176379.5|176471.3|176381.3|176457.5|176367.5|28
1730945480000|2024-11-07 02:11:20|176469.8|176379.8|176477|176387|176477|176387|176466.8|176376.8|23
1730945490000|2024-11-07 02:11:30|176480|176390|176474.5|176384.5|176480|176390|176472|176382|22
1730945500000|2024-11-07 02:11:40|176474.8|176384.8|176483|176393|176483.8|176393.8|176471.8|176381.8|26
1730945510000|2024-11-07 02:11:50|176478.8|176388.8|176477|176387|176481|176391|176472.8|176382.8|24
1730945520000|2024-11-07 02:12:00|176478.5|176388.5|176483|176393|176483|176393|176471.5|176381.5|18
1730945530000|2024-11-07 02:12:10|176477.8|176387.8|176478.5|176388.5|176480.5|176390.5|176476.3|176386.3|16
1730945540000|2024-11-07 02:12:20|176473.8|176383.8|176461.3|176371.3|176475.8|176385.8|176461|176371|18
1730945550000|2024-11-07 02:12:30|176461.5|176371.5|176463.5|176373.5|176465.8|176375.8|176461|176371|5
1730945560000|2024-11-07 02:12:40|176463.8|176373.8|176482.3|176392.3|176488.5|176398.5|176461.8|176371.8|13
1730945570000|2024-11-07 02:12:50|176484|176394|176456|176366|176484|176394|176456|176366|16
1730945580000|2024-11-07 02:13:00|176456.3|176366.3|176455.8|176365.8|176465.3|176375.3|176454|176364|13
1730945590000|2024-11-07 02:13:10|176455.5|176365.5|176447.5|176357.5|176455.5|176365.5|176431.5|176341.5|10
1730945600000|2024-11-07 02:13:20|176446.3|176356.3|176459.3|176369.3|176459.3|176369.3|176446.3|176356.3|17
1730945610000|2024-11-07 02:13:30|176459.5|176369.5|176460|176370|176461.5|176371.5|176459.5|176369.5|4
1730945620000|2024-11-07 02:13:40|176458|176368|176476.3|176386.3|176476.3|176386.3|176458|176368|4
1730945630000|2024-11-07 02:13:50|176478.5|176388.5|176479.3|176389.3|176479.8|176389.8|176474|176384|12
1730945640000|2024-11-07 02:14:00|176476.5|176386.5|176480.8|176390.8|176483.3|176393.3|176476.5|176386.5|11
1730945650000|2024-11-07 02:14:10|176480.5|176390.5|176474.3|176384.3|176480.5|176390.5|176474.3|176384.3|4
1730945660000|2024-11-07 02:14:20|176473.3|176383.3|176448.5|176358.5|176473.3|176383.3|176446.8|176356.8|24
1730945670000|2024-11-07 02:14:30|176449.3|176359.3|176463|176373|176465.3|176375.3|176446.8|176356.8|17
1730945680000|2024-11-07 02:14:40|176465.3|176375.3|176449.5|176359.5|176465.3|176375.3|176446|176356|14
1730945690000|2024-11-07 02:14:50|176452.8|176362.8|176450|176360|176453.8|176363.8|176448.5|176358.5|10
1730945700000|2024-11-07 02:15:00|176449.5|176359.5|176424|176334|176449.5|176359.5|176418.3|176328.3|23
1730945710000|2024-11-07 02:15:10|176422.8|176332.8|176441|176351|176443|176353|176422.8|176332.8|19
1730945720000|2024-11-07 02:15:20|176443|176353|176443.3|176353.3|176443.3|176353.3|176438.3|176348.3|12
1730945730000|2024-11-07 02:15:30|176440|176350|176411.8|176321.8|176440|176350|176410.8|176320.8|15
1730945740000|2024-11-07 02:15:40|176414|176324|176403.5|176313.5|176414|176324|176394.8|176304.8|24
1730945750000|2024-11-07 02:15:50|176399.8|176309.8|176414.5|176324.5|176417.5|176327.5|176397.5|176307.5|21
1730945760000|2024-11-07 02:16:00|176414.3|176324.3|176419.8|176329.8|176420.3|176330.3|176411.8|176321.8|15
1730945770000|2024-11-07 02:16:10|176418|176328|176419.8|176329.8|176433|176343|176418|176328|10
1730945780000|2024-11-07 02:16:20|176421.8|176331.8|176449.5|176359.5|176449.5|176359.5|176420.5|176330.5|15
1730945790000|2024-11-07 02:16:30|176449|176359|176447.8|176357.8|176449|176359|176446|176356|3
1730945800000|2024-11-07 02:16:40|176446|176356|176448.3|176358.3|176448.5|176358.5|176445.8|176355.8|4
1730945820000|2024-11-07 02:17:00|176442.5|176352.5|176447.5|176357.5|176447.5|176357.5|176441.8|176351.8|5
1730945830000|2024-11-07 02:17:10|176445|176355|176447.3|176357.3|176447.3|176357.3|176445|176355|2
1730945840000|2024-11-07 02:17:20|176447|176357|176418|176328|176447|176357|176414.5|176324.5|12
1730945850000|2024-11-07 02:17:30|176421|176331|176410|176320|176421|176331|176403.5|176313.5|26
1730945860000|2024-11-07 02:17:40|176407.5|176317.5|176409.5|176319.5|176409.5|176319.5|176402|176312|17
1730945870000|2024-11-07 02:17:50|176411.3|176321.3|176405.5|176315.5|176411.3|176321.3|176403.3|176313.3|17
1730945880000|2024-11-07 02:18:00|176406.3|176316.3|176403.3|176313.3|176409|176319|176399.5|176309.5|18
1730945890000|2024-11-07 02:18:10|176403.5|176313.5|176410.3|176320.3|176425.4|176322.5|176403.5|176289.7|20
1730945900000|2024-11-07 02:18:20|176411.8|176321.8|176409.8|176319.8|176412|176322|176409.5|176319.5|5
1730945910000|2024-11-07 02:18:30|176410.3|176320.3|176411|176321|176412.3|176322.3|176408.3|176318.3|9
1730945920000|2024-11-07 02:18:40|176411.3|176321.3|176405.3|176315.3|176411.8|176321.8|176405.3|176315.3|4
1730945930000|2024-11-07 02:18:50|176407.5|176317.5|176409|176319|176411.5|176321.5|176401.8|176311.8|17
1730945940000|2024-11-07 02:19:00|176407.3|176317.3|176402.3|176312.3|176409.8|176319.8|176402.3|176312.3|11
1730945950000|2024-11-07 02:19:10|176401.8|176311.8|176393.8|176303.8|176401.8|176311.8|176391|176301|14
1730945960000|2024-11-07 02:19:20|176393.5|176303.5|176400.8|176310.8|176400.8|176310.8|176393.5|176303.5|7
1730945970000|2024-11-07 02:19:30|176398.8|176308.8|176402.3|176312.3|176409|176319|176398.8|176308.8|9
1730945980000|2024-11-07 02:19:40|176401.5|176311.5|176398|176308|176401.8|176311.8|176396.5|176306.5|16
1730945990000|2024-11-07 02:19:50|176393|176303|176396.3|176306.3|176396.3|176306.3|176393|176303|3
1730946000000|2024-11-07 02:20:00|176396.5|176306.5|176408.3|176318.3|176410.5|176320.5|176395.3|176305.3|11
1730946010000|2024-11-07 02:20:10|176408|176318|176418|176328|176422|176332|176408|176318|13
1730946020000|2024-11-07 02:20:20|176417.8|176327.8|176412.5|176322.5|176417.8|176327.8|176412.5|176322.5|3
1730946030000|2024-11-07 02:20:30|176411.3|176321.3|176395.5|176305.5|176411.3|176321.3|176390|176300|10
1730946040000|2024-11-07 02:20:40|176394.5|176304.5|176392.5|176302.5|176394.5|176304.5|176392.5|176302.5|3
1730946050000|2024-11-07 02:20:50|176397.8|176307.8|176394|176304|176398|176308|176390|176300|10
1730946060000|2024-11-07 02:21:00|176393.8|176303.8|176421.5|176331.5|176423|176333|176393.5|176303.5|16
1730946070000|2024-11-07 02:21:10|176420|176330|176429|176339|176430.3|176340.3|176417.5|176327.5|9
1730946080000|2024-11-07 02:21:20|176429.5|176339.5|176423|176333|176429.5|176339.5|176423|176333|7
1730946090000|2024-11-07 02:21:30|176422|176332|176412.8|176322.8|176429|176339|176412.8|176322.8|13
1730946100000|2024-11-07 02:21:40|176414.8|176324.8|176415.5|176325.5|176415.5|176325.5|176409.5|176319.5|3
1730946110000|2024-11-07 02:21:50|176414.3|176324.3|176408.3|176318.3|176414.3|176324.3|176407.3|176317.3|11
1730946120000|2024-11-07 02:22:00|176405.8|176315.8|176404.5|176314.5|176410.5|176320.5|176404.3|176314.3|15
1730946130000|2024-11-07 02:22:10|176404.3|176314.3|176408.3|176318.3|176408.3|176318.3|176403.8|176313.8|5
1730946140000|2024-11-07 02:22:20|176405.8|176315.8|176413.3|176323.3|176420.8|176330.8|176405.8|176315.8|12
1730946150000|2024-11-07 02:22:30|176412.3|176322.3|176405.5|176315.5|176412.3|176322.3|176405|176315|12
1730946160000|2024-11-07 02:22:40|176403.3|176313.3|176411.5|176321.5|176411.5|176321.5|176403.3|176313.3|7
1730946170000|2024-11-07 02:22:50|176411.8|176321.8|176415|176325|176415|176325|176411.8|176321.8|4
1730946180000|2024-11-07 02:23:00|176414.8|176324.8|176414.8|176324.8|176414.8|176324.8|176414.8|176324.8|1
1730946200000|2024-11-07 02:23:20|176414.5|176324.5|176418.8|176328.8|176422|176332|176414.5|176324.5|5
1730946210000|2024-11-07 02:23:30|176415.8|176325.8|176416.5|176326.5|176418.3|176328.3|176415.8|176325.8|3
1730946220000|2024-11-07 02:23:40|176422|176332|176422|176332|176422|176332|176422|176332|1
1730946230000|2024-11-07 02:23:50|176423.5|176333.5|176422|176332|176423.5|176333.5|176422|176332|2
1730946240000|2024-11-07 02:24:00|176428.5|176338.5|176423|176333|176431|176341|176423|176333|9
1730946250000|2024-11-07 02:24:10|176426.5|176336.5|176404.5|176314.5|176426.5|176336.5|176404.5|176314.5|11
1730946260000|2024-11-07 02:24:20|176392.8|176302.8|176399|176309|176399|176309|176392.5|176302.5|12
1730946270000|2024-11-07 02:24:30|176398|176308|176398.3|176308.3|176405.3|176315.3|176398|176308|10
1730946280000|2024-11-07 02:24:40|176401.8|176311.8|176401.8|176311.8|176401.8|176311.8|176401.8|176311.8|1
1730946290000|2024-11-07 02:24:50|176403.3|176313.3|176403.3|176313.3|176403.5|176313.5|176402|176312|6
1730946310000|2024-11-07 02:25:10|176403|176313|176402|176312|176404.5|176314.5|176400.3|176310.3|7
1730946320000|2024-11-07 02:25:20|176400.8|176310.8|176366.5|176276.5|176400.8|176310.8|176364.5|176260.2|21
1730946330000|2024-11-07 02:25:30|176366.3|176276.3|176366.3|176276.3|176368.8|176278.8|176360|176270|10
1730946340000|2024-11-07 02:25:40|176367.3|176277.3|176387.8|176297.8|176387.8|176297.8|176367.3|176277.3|5
1730946350000|2024-11-07 02:25:50|176388.3|176298.3|176402.3|176312.3|176402.3|176312.3|176386.5|176296.5|18
1730946360000|2024-11-07 02:26:00|176403.5|176313.5|176399|176309|176411.5|176321.5|176399|176309|16
1730946370000|2024-11-07 02:26:10|176387.2|176297.2|176374|176284|176387.2|176297.2|176374|176284|2
1730946380000|2024-11-07 02:26:20|176372.5|176282.5|176384.5|176294.5|176384.8|176294.8|176372.5|176282.5|7
1730946390000|2024-11-07 02:26:30|176384.3|176294.3|176394.8|176304.8|176394.8|176304.8|176384.3|176294.3|8
1730946400000|2024-11-07 02:26:40|176394.5|176304.5|176377.5|176247.5|176415.3|176325.3|176377.5|176247.5|14
1730946410000|2024-11-07 02:26:50|176376.2|176246.2|176367|176277|176397.7|176285.7|176366.2|176246.2|16
1730946420000|2024-11-07 02:27:00|176366.4|176276.4|176375.8|176285.8|176375.8|176285.8|176366.4|176276.4|14
1730946430000|2024-11-07 02:27:10|176373|176283|176369|176279|176374.2|176284.2|176366.8|176276.8|13
1730946440000|2024-11-07 02:27:20|176369.3|176279.3|176376.5|176286.5|176378.3|176288.3|176367|176277|10
1730946450000|2024-11-07 02:27:30|176374.8|176284.8|176370.5|176280.5|176375|176285|176369.8|176279.8|8
1730946460000|2024-11-07 02:27:40|176370.3|176280.3|176374|176284|176374|176284|176367.5|176277.5|6
1730946470000|2024-11-07 02:27:50|176374.3|176284.3|176386.3|176296.3|176387.5|176297.5|176374.3|176284.3|15
1730946480000|2024-11-07 02:28:00|176388.5|176298.5|176403.8|176313.8|176407.5|176317.5|176386.3|176296.3|17
1730946490000|2024-11-07 02:28:10|176404|176314|176400|176310|176404|176314|176400|176310|5
1730946500000|2024-11-07 02:28:20|176401.5|176311.5|176409.5|176319.5|176410.5|176320.5|176401.5|176311.5|10
1730946510000|2024-11-07 02:28:30|176409.8|176319.8|176407.5|176317.5|176409.8|176319.8|176406|176316|5
1730946520000|2024-11-07 02:28:40|176407.8|176317.8|176409.8|176319.8|176409.8|176319.8|176407.8|176317.8|3
1730946530000|2024-11-07 02:28:50|176409.3|176319.3|176414|176324|176423.8|176333.8|176409.3|176319.3|14
1730946540000|2024-11-07 02:29:00|176418.3|176328.3|176413.5|176323.5|176418.3|176328.3|176413.5|176323.5|11
1730946550000|2024-11-07 02:29:10|176413.8|176323.8|176407.5|176317.5|176413.8|176323.8|176407.5|176317.5|9
1730946560000|2024-11-07 02:29:20|176406|176316|176409.3|176319.3|176409.5|176319.5|176406|176316|4
1730946570000|2024-11-07 02:29:30|176410|176320|176408.8|176318.8|176413.8|176323.8|176408.8|176318.8|4
1730946580000|2024-11-07 02:29:40|176409.3|176319.3|176413.8|176323.8|176414|176324|176409|176319|6
1730946590000|2024-11-07 02:29:50|176411.3|176321.3|176410|176320|176412.5|176322.5|176408|176318|7
1730946600000|2024-11-07 02:30:00|176408.5|176318.5|176414|176324|176414|176324|176408.5|176318.5|7
1730946610000|2024-11-07 02:30:10|176408|176318|176392|176302|176408|176318|176385.8|176295.8|12
1730946620000|2024-11-07 02:30:20|176392.5|176302.5|176408|176318|176410.5|176320.5|176392.5|176302.5|12
1730946630000|2024-11-07 02:30:30|176408.3|176318.3|176413.8|176323.8|176415.8|176325.8|176408.3|176318.3|16
1730946640000|2024-11-07 02:30:40|176409.8|176319.8|176400|176310|176410.3|176320.3|176398.5|176308.5|11
1730946650000|2024-11-07 02:30:50|176399.8|176309.8|176401.5|176311.5|176405.3|176315.3|176399.5|176309.5|8
1730946660000|2024-11-07 02:31:00|176400.8|176310.8|176411.5|176321.5|176417.3|176327.3|176399|176309|17
1730946670000|2024-11-07 02:31:10|176414.8|176324.8|176420.5|176330.5|176420.5|176330.5|176414.8|176324.8|9
1730946680000|2024-11-07 02:31:20|176422.5|176332.5|176402.8|176312.8|176422.5|176332.5|176402.8|176312.8|11
1730946690000|2024-11-07 02:31:30|176403|176313|176404.3|176314.3|176405|176315|176400.5|176310.5|8
1730946700000|2024-11-07 02:31:40|176404.5|176314.5|176405|176315|176405|176315|176404.5|176314.5|2
1730946710000|2024-11-07 02:31:50|176407|176317|176403.3|176313.3|176407|176317|176403.3|176313.3|3
1730946720000|2024-11-07 02:32:00|176402|176312|176399.8|176309.8|176402|176312|176398.8|176308.8|4
1730946740000|2024-11-07 02:32:20|176400|176310|176415.3|176325.3|176415.3|176325.3|176400|176310|5
1730946750000|2024-11-07 02:32:30|176410.5|176320.5|176414|176324|176414|176324|176410.5|176320.5|2
1730946760000|2024-11-07 02:32:40|176414.3|176324.3|176411.8|176321.8|176414.3|176324.3|176411.5|176321.5|4
1730946770000|2024-11-07 02:32:50|176411.5|176321.5|176400.5|176310.5|176411.5|176321.5|176400.5|176310.5|6
1730946780000|2024-11-07 02:33:00|176400.3|176310.3|176396.8|176306.8|176400.3|176310.3|176393|176303|9
1730946790000|2024-11-07 02:33:10|176396|176306|176409.5|176319.5|176415|176325|176396|176306|13
1730946800000|2024-11-07 02:33:20|176412.3|176322.3|176406.8|176316.8|176413|176323|176406.8|176316.8|8
1730946810000|2024-11-07 02:33:30|176408.5|176318.5|176401.3|176311.3|176408.5|176318.5|176401.3|176311.3|5
1730946820000|2024-11-07 02:33:40|176401|176311|176404.3|176314.3|176404.3|176314.3|176398.5|176308.5|10
1730946830000|2024-11-07 02:33:50|176400.5|176310.5|176400.5|176310.5|176400.5|176310.5|176400.5|176310.5|1
1730946840000|2024-11-07 02:34:00|176399.3|176309.3|176397.3|176307.3|176399.3|176309.3|176397.3|176307.3|3
1730946850000|2024-11-07 02:34:10|176396|176306|176395.8|176305.8|176397.3|176307.3|176395.8|176305.8|3
1730946860000|2024-11-07 02:34:20|176394.8|176304.8|176394.5|176304.5|176394.8|176304.8|176394.5|176304.5|2
1730946880000|2024-11-07 02:34:40|176393|176303|176367.8|176277.8|176397.8|176307.8|176367.8|176277.8|7
1730946890000|2024-11-07 02:34:50|176371.8|176281.8|176335.3|176245.3|176372|176282|176334.5|176244.5|18
1730946900000|2024-11-07 02:35:00|176336.3|176246.3|176342.5|176252.5|176343.8|176253.8|176305|176215|29
1730946910000|2024-11-07 02:35:10|176338.3|176248.3|176343.5|176253.5|176350.2|176260.2|176337.4|176247.4|25
1730946920000|2024-11-07 02:35:20|176343.3|176253.3|176340.8|176250.8|176349.3|176259.3|176337|176247|23
1730946930000|2024-11-07 02:35:30|176342.8|176252.8|176340.5|176250.5|176345.8|176255.8|176337.3|176247.3|22
1730946940000|2024-11-07 02:35:40|176337.8|176247.8|176334.3|176244.3|176341.8|176251.8|176329.3|176239.3|13
1730946950000|2024-11-07 02:35:50|176328|176238|176318.8|176228.8|176342|176252|176315|176225|22
1730946960000|2024-11-07 02:36:00|176320.5|176230.5|176323|176233|176325|176235|176319.3|176229.3|18
1730946970000|2024-11-07 02:36:10|176328.5|176238.5|176324|176234|176332|176242|176323.5|176233.5|21
1730946980000|2024-11-07 02:36:20|176325.8|176235.8|176325.8|176235.8|176330.3|176240.3|176320|176230|25
1730946990000|2024-11-07 02:36:30|176326.3|176236.3|176320.5|176230.5|176328|176238|176320.5|176230.5|23
1730947000000|2024-11-07 02:36:40|176324.5|176234.5|176336.3|176246.3|176337.3|176247.3|176321.5|176231.5|20
1730947010000|2024-11-07 02:36:50|176334.3|176244.3|176346|176256|176346.7|176256.7|176334.3|176244.3|18
1730947020000|2024-11-07 02:37:00|176345.8|176255.8|176308.3|176218.3|176347.5|176257.5|176308.3|176218.3|24
1730947030000|2024-11-07 02:37:10|176310.8|176220.8|176304.3|176214.3|176314|176224|176304.3|176214.3|19
1730947040000|2024-11-07 02:37:20|176310.3|176220.3|176284.5|176194.5|176312.8|176222.8|176282.8|176192.8|24
1730947050000|2024-11-07 02:37:30|176283.3|176193.3|176289|176199|176291|176201|176281.3|176191.3|12
1730947060000|2024-11-07 02:37:40|176276.3|176186.3|176266|176176|176278.8|176188.8|176259.5|176169.5|16
1730947070000|2024-11-07 02:37:50|176267.3|176177.3|176277.8|176187.8|176282.8|176192.8|176267.3|176177.3|22
1730947080000|2024-11-07 02:38:00|176277.3|176187.3|176265.5|176175.5|176277.3|176187.3|176265.5|176175.5|15
1730947090000|2024-11-07 02:38:10|176265.8|176175.8|176265|176175|176274.8|176184.8|176258.8|176168.8|16
1730947100000|2024-11-07 02:38:20|176266.8|176176.8|176264.3|176174.3|176268.8|176178.8|176264.3|176174.3|8
1730947110000|2024-11-07 02:38:30|176262.5|176172.5|176313|176223|176323|176226.2|176262.5|176172.5|23
1730947120000|2024-11-07 02:38:40|176311.3|176221.3|176332.8|176242.8|176332.8|176242.8|176310.3|176220.3|25
1730947130000|2024-11-07 02:38:50|176336|176246|176324.3|176234.3|176336|176246|176320.5|176230.5|20
1730947140000|2024-11-07 02:39:00|176328.5|176238.5|176309.3|176219.3|176328.5|176238.5|176300.3|176210.3|28
1730947150000|2024-11-07 02:39:10|176307|176217|176308|176218|176317|176227|176304|176214|20
1730947160000|2024-11-07 02:39:20|176307|176217|176307|176217|176307|176217|176307|176217|1
1730947170000|2024-11-07 02:39:30|176304|176214|176293.3|176203.3|176304|176214|176291.8|176201.8|17
1730947180000|2024-11-07 02:39:40|176289|176199|176263.3|176173.3|176289|176199|176258.5|176168.5|11
1730947190000|2024-11-07 02:39:50|176263|176173|176265.3|176175.3|176271.3|176181.3|176261.3|176171.3|17
1730947200000|2024-11-07 02:40:00|176266.8|176176.8|176248.3|176158.3|176266.8|176176.8|176248.3|176158.3|19
1730947210000|2024-11-07 02:40:10|176245.3|176155.3|176251.5|176161.5|176254|176164|176244.5|176154.5|18
1730947220000|2024-11-07 02:40:20|176252|176162|176256.3|176166.3|176264.3|176174.3|176248.5|176158.5|13
1730947230000|2024-11-07 02:40:30|176256.8|176166.8|176244.5|176154.5|176256.8|176166.8|176244.5|176154.5|10
1730947240000|2024-11-07 02:40:40|176244.3|176154.3|176227.3|176137.3|176244.3|176154.3|176220|176130|25
1730947250000|2024-11-07 02:40:50|176249.4|176119.4|176242|176152|176249.5|176157.3|176230.5|176119.4|33
1730947260000|2024-11-07 02:41:00|176242.2|176152.2|176249.3|176159.3|176251.3|176161.3|176239.5|176149.5|30
1730947270000|2024-11-07 02:41:10|176247.5|176157.5|176261|176171|176267|176177|176247.5|176157.5|25
1730947280000|2024-11-07 02:41:20|176261.3|176171.3|176261.8|176171.8|176263|176173|176251.8|176161.8|18
1730947290000|2024-11-07 02:41:30|176261.5|176171.5|176258.8|176168.8|176263.3|176173.3|176258.8|176168.8|13
1730947300000|2024-11-07 02:41:40|176262|176172|176283.5|176193.5|176286.3|176196.3|176261.5|176171.5|16
1730947310000|2024-11-07 02:41:50|176281.5|176191.5|176259.8|176169.8|176281.5|176191.5|176258.8|176168.8|12
1730947320000|2024-11-07 02:42:00|176259.5|176169.5|176256.3|176166.3|176263.3|176173.3|176254|176164|21
1730947330000|2024-11-07 02:42:10|176253.8|176163.8|176257.8|176167.8|176260|176170|176252.5|176162.5|15
1730947340000|2024-11-07 02:42:20|176248.5|176158.5|176245|176115|176248.5|176158.5|176225.7|176095.7|19
1730947350000|2024-11-07 02:42:30|176245.3|176115.3|176248|176118|176255.7|176144.7|176234.7|176112.3|24
1730947360000|2024-11-07 02:42:40|176246.7|176116.7|176232.7|176142.7|176256|176143.2|176223|176111.7|34
1730947370000|2024-11-07 02:42:50|176232|176142|176235.5|176145.5|176236.8|176146.8|176228.3|176138.3|33
1730947380000|2024-11-07 02:43:00|176233.3|176143.3|176246.5|176156.5|176246.8|176156.8|176233.3|176143.3|28
1730947390000|2024-11-07 02:43:10|176244.8|176154.8|176243.5|176153.5|176246.3|176156.3|176237.8|176147.8|28
1730947400000|2024-11-07 02:43:20|176240.5|176150.5|176239.5|176149.5|176248|176158|176234.8|176144.8|32
1730947410000|2024-11-07 02:43:30|176236.5|176146.5|176243|176153|176243.8|176153.8|176233.8|176143.8|28
1730947420000|2024-11-07 02:43:40|176244.5|176154.5|176250.5|176160.5|176252.5|176162.5|176243.8|176153.8|11
1730947430000|2024-11-07 02:43:50|176250|176160|176254.3|176164.3|176254.3|176164.3|176244.3|176154.3|18
1730947440000|2024-11-07 02:44:00|176248|176158|176243|176153|176255.5|176165.5|176241.8|176151.8|26
1730947450000|2024-11-07 02:44:10|176245.8|176155.8|176237.3|176147.3|176245.8|176155.8|176235.8|176145.8|24
1730947460000|2024-11-07 02:44:20|176239.3|176149.3|176218.3|176128.3|176243.3|176153.3|176216.3|176126.3|28
1730947470000|2024-11-07 02:44:30|176217.8|176127.8|176234|176144|176234|176144|176217.8|176127.8|16
1730947480000|2024-11-07 02:44:40|176236.3|176146.3|176234.8|176144.8|176239.3|176149.3|176231.3|176141.3|15
1730947490000|2024-11-07 02:44:50|176235|176145|176236.5|176146.5|176238|176148|176233.8|176143.8|8
1730947500000|2024-11-07 02:45:00|176236.3|176146.3|176236|176146|176238|176148|176226.3|176136.3|17
1730947510000|2024-11-07 02:45:10|176236.3|176146.3|176236.8|176146.8|176238|176148|176234.3|176144.3|9
1730947520000|2024-11-07 02:45:20|176235|176145|176225.8|176135.8|176237.8|176147.8|176220|176130|19
1730947530000|2024-11-07 02:45:30|176228.3|176138.3|176243.4|176153.4|176243.4|176153.4|176218.5|176128.5|14
1730947540000|2024-11-07 02:45:40|176244|176154|176254|176164|176254.3|176164.3|176244|176154|11
1730947550000|2024-11-07 02:45:50|176254.3|176164.3|176254.3|176164.3|176254.3|176164.3|176249|176159|10
1730947560000|2024-11-07 02:46:00|176250.3|176160.3|176238.3|176148.3|176250.3|176160.3|176237.8|176147.8|20
1730947570000|2024-11-07 02:46:10|176239.3|176149.3|176233|176143|176246|176156|176231.8|176141.8|6
1730947580000|2024-11-07 02:46:20|176234.5|176144.5|176234.8|176144.8|176238.3|176148.3|176234.5|176144.5|6
1730947590000|2024-11-07 02:46:30|176236.3|176146.3|176223.7|176133.7|176243.8|176146.3|176220.7|176112.9|12
1730947600000|2024-11-07 02:46:40|176221|176131|176240.8|176150.8|176245.8|176155.8|176216.3|176126.3|24
1730947610000|2024-11-07 02:46:50|176238.8|176148.8|176241.3|176151.3|176242|176152|176238.3|176148.3|9
1730947620000|2024-11-07 02:47:00|176238.8|176148.8|176248|176158|176248|176158|176238|176148|10
1730947630000|2024-11-07 02:47:10|176242.5|176152.5|176246.3|176156.3|176252.8|176162.8|176242.5|176152.5|5
1730947640000|2024-11-07 02:47:20|176242.8|176152.8|176247.8|176157.8|176249|176159|176242|176152|11
1730947650000|2024-11-07 02:47:30|176248.5|176158.5|176250.5|176160.5|176251.3|176161.3|176231|176141|9
1730947660000|2024-11-07 02:47:40|176248.3|176158.3|176239.3|176149.3|176248.3|176158.3|176238.8|176148.8|6
1730947670000|2024-11-07 02:47:50|176240.8|176150.8|176245.5|176155.5|176248.5|176158.5|176239.3|176149.3|12
1730947680000|2024-11-07 02:48:00|176248|176158|176296.7|176206.7|176296.7|176206.7|176247.5|176157.5|12
1730947690000|2024-11-07 02:48:10|176291.8|176201.8|176302.3|176212.3|176307|176217|176291.5|176201.5|29
1730947700000|2024-11-07 02:48:20|176304.5|176214.5|176310.5|176220.5|176310.5|176220.5|176293.3|176203.3|27
1730947710000|2024-11-07 02:48:30|176313.3|176223.3|176305.5|176215.5|176317.3|176227.3|176305.5|176215.5|30
1730947720000|2024-11-07 02:48:40|176302.5|176212.5|176304.3|176214.3|176306.8|176216.8|176302.5|176212.5|18
1730947730000|2024-11-07 02:48:50|176304|176214|176310.5|176220.5|176310.8|176220.8|176296.5|176206.5|21
1730947740000|2024-11-07 02:49:00|176307.3|176217.3|176312|176222|176312|176222|176307.3|176217.3|14
1730947750000|2024-11-07 02:49:10|176309.5|176219.5|176301|176211|176311.8|176221.8|176301|176211|15
1730947760000|2024-11-07 02:49:20|176304.5|176214.5|176302|176212|176305.3|176215.3|176300.8|176210.8|20
1730947770000|2024-11-07 02:49:30|176303|176213|176293|176203|176303.8|176213.8|176289|176199|18
1730947780000|2024-11-07 02:49:40|176293.3|176203.3|176291.5|176201.5|176296|176206|176290.8|176200.8|17
1730947790000|2024-11-07 02:49:50|176294.3|176204.3|176292.3|176202.3|176294.3|176204.3|176287|176197|10
1730947800000|2024-11-07 02:50:00|176294.8|176204.8|176294|176204|176298.8|176208.8|176293.3|176203.3|24
1730947810000|2024-11-07 02:50:10|176296|176206|176293.5|176203.5|176298.5|176208.5|176288.3|176198.3|15
1730947820000|2024-11-07 02:50:20|176293.8|176203.8|176287|176197|176299|176209|176287|176197|13
1730947830000|2024-11-07 02:50:30|176289.3|176199.3|176297.3|176207.3|176297.5|176207.5|176289.3|176199.3|11
1730947840000|2024-11-07 02:50:40|176299|176209|176296.5|176206.5|176299.5|176209.5|176294.3|176204.3|18
1730947850000|2024-11-07 02:50:50|176297.8|176207.8|176303.3|176213.3|176304|176214|176297.8|176207.8|17
1730947860000|2024-11-07 02:51:00|176301|176211|176297|176207|176305.8|176215.8|176293.8|176203.8|18
1730947870000|2024-11-07 02:51:10|176295.5|176205.5|176294.5|176204.5|176298|176208|176289|176199|20
1730947880000|2024-11-07 02:51:20|176295|176205|176304.3|176214.3|176308.3|176218.3|176294.5|176204.5|24
1730947890000|2024-11-07 02:51:30|176302.5|176212.5|176305.5|176215.5|176319|176229|176302.5|176212.5|16
1730947900000|2024-11-07 02:51:40|176305.8|176215.8|176309.3|176219.3|176311|176221|176305.8|176215.8|9
1730947910000|2024-11-07 02:51:50|176311.8|176221.8|176300.5|176210.5|176311.8|176221.8|176296.5|176206.5|13
1730947920000|2024-11-07 02:52:00|176301|176211|176299|176209|176301.8|176211.8|176297.8|176207.8|12
1730947930000|2024-11-07 02:52:10|176297.5|176207.5|176297|176207|176300.3|176210.3|176290.8|176200.8|18
1730947940000|2024-11-07 02:52:20|176295.8|176205.8|176299|176209|176300.8|176210.8|176295.8|176205.8|20
1730947950000|2024-11-07 02:52:30|176297.8|176207.8|176289.5|176199.5|176297.8|176207.8|176289.5|176199.5|3
1730947960000|2024-11-07 02:52:40|176289|176199|176280|176190|176294|176199|176278.5|176155.5|15
1730947970000|2024-11-07 02:52:50|176281.5|176191.5|176288.3|176198.3|176288.3|176198.3|176281.5|176191.5|5
1730947980000|2024-11-07 02:53:00|176286.5|176196.5|176285.5|176195.5|176286.5|176196.5|176282.3|176192.3|6
1730947990000|2024-11-07 02:53:10|176281.8|176191.8|176275|176185|176281.8|176191.8|176272.3|176182.3|7
1730948000000|2024-11-07 02:53:20|176272.8|176182.8|176288.5|176198.5|176290.8|176200.8|176268|176178|23
1730948010000|2024-11-07 02:53:30|176290|176200|176287.3|176197.3|176290|176200|176284.5|176194.5|11
1730948020000|2024-11-07 02:53:40|176286.5|176196.5|176279|176189|176286.5|176196.5|176275|176185|11
1730948030000|2024-11-07 02:53:50|176277.3|176187.3|176275.3|176185.3|176278.3|176188.3|176272.8|176182.8|7
1730948040000|2024-11-07 02:54:00|176277.8|176187.8|176269.3|176179.3|176278|176188|176266.8|176176.8|20
1730948050000|2024-11-07 02:54:10|176274.3|176184.3|176274.5|176184.5|176275.5|176185.5|176270.3|176180.3|6
1730948060000|2024-11-07 02:54:20|176276.5|176186.5|176229.8|176139.8|176284.2|176186.5|176227.8|176137.8|21
1730948070000|2024-11-07 02:54:30|176228.3|176138.3|176221.5|176131.5|176229.8|176139.8|176219.8|176129.8|15
1730948080000|2024-11-07 02:54:40|176218.3|176128.3|176222.3|176132.3|176222.3|176132.3|176217.5|176127.5|13
1730948090000|2024-11-07 02:54:50|176220.5|176130.5|176228|176138|176232.5|176142.5|176220.5|176130.5|17
1730948100000|2024-11-07 02:55:00|176231.8|176141.8|176224.8|176134.8|176237.3|176147.3|176224.3|176134.3|27
1730948110000|2024-11-07 02:55:10|176227.8|176137.8|176246.5|176156.5|176246.5|176156.5|176226.8|176136.8|13
1730948120000|2024-11-07 02:55:20|176244.3|176154.3|176240.5|176150.5|176248|176158|176237.3|176147.3|12
1730948130000|2024-11-07 02:55:30|176241.8|176151.8|176234|176144|176242|176152|176232.3|176142.3|18
1730948140000|2024-11-07 02:55:40|176237.8|176147.8|176240.5|176150.5|176240.5|176150.5|176235.8|176145.8|7
1730948150000|2024-11-07 02:55:50|176237.3|176147.3|176239.3|176149.3|176239.3|176149.3|176235|176145|19
1730948160000|2024-11-07 02:56:00|176237.5|176147.5|176238.3|176148.3|176240.8|176150.8|176237.3|176147.3|8
1730948170000|2024-11-07 02:56:10|176239.8|176149.8|176240.5|176150.5|176244|176154|176237.5|176147.5|9
1730948180000|2024-11-07 02:56:20|176240.8|176150.8|176239.8|176149.8|176244.8|176154.8|176237.8|176147.8|12
1730948190000|2024-11-07 02:56:30|176241.5|176151.5|176241.5|176151.5|176241.5|176151.5|176241.5|176151.5|1
1730948200000|2024-11-07 02:56:40|176240.3|176150.3|176240.3|176150.3|176240.3|176150.3|176240.3|176150.3|1
1730948210000|2024-11-07 02:56:50|176240.5|176150.5|176250.3|176160.3|176250.3|176160.3|176240.5|176150.5|3
1730948220000|2024-11-07 02:57:00|176247.8|176157.8|176247|176157|176247.8|176157.8|176245|176155|8
1730948230000|2024-11-07 02:57:10|176235.5|176145.5|176233.8|176143.8|176238.8|176148.8|176228.5|176138.5|8
1730948240000|2024-11-07 02:57:20|176231.5|176141.5|176216.8|176126.8|176231.8|176141.8|176214.5|176124.5|27
1730948250000|2024-11-07 02:57:30|176216|176126|176217.8|176127.8|176217.8|176127.8|176215.8|176125.8|5
1730948260000|2024-11-07 02:57:40|176213.8|176123.8|176196|176106|176213.8|176123.8|176187.3|176060.5|29
1730948270000|2024-11-07 02:57:50|176196.5|176106.5|176208.8|176118.8|176210.5|176120.5|176194.8|176104.8|11
1730948280000|2024-11-07 02:58:00|176215.8|176125.8|176227.5|176137.5|176229.8|176139.8|176215.8|176125.8|15
1730948290000|2024-11-07 02:58:10|176229.8|176139.8|176222|176132|176229.8|176139.8|176219|176129|20
1730948300000|2024-11-07 02:58:20|176221.5|176131.5|176215.5|176125.5|176223.3|176133.3|176215.5|176125.5|7
1730948310000|2024-11-07 02:58:30|176217.3|176127.3|176217.8|176127.8|176218.5|176128.5|176216.3|176126.3|6
1730948320000|2024-11-07 02:58:40|176219|176129|176201.5|176111.5|176219|176129|176199|176109|14
1730948330000|2024-11-07 02:58:50|176201.8|176111.8|176171.3|176081.3|176201.8|176111.8|176168.8|176078.8|11
1730948340000|2024-11-07 02:59:00|176169|176079|176157.8|176067.8|176178|176081.8|176154.3|176031|30
1730948350000|2024-11-07 02:59:10|176158|176068|176164.5|176074.5|176184|176079.5|176148.8|176039.7|37
1730948360000|2024-11-07 02:59:20|176164|176074|176170.5|176080.5|176173.3|176083.3|176164|176074|21
1730948370000|2024-11-07 02:59:30|176169|176079|176169.5|176079.5|176172.5|176082.5|176169|176079|11
1730948380000|2024-11-07 02:59:40|176170.3|176080.3|176165.5|176075.5|176172.5|176082.5|176161.5|176071.5|28
1730948390000|2024-11-07 02:59:50|176167.3|176077.3|176163.5|176073.5|176167.3|176077.3|176161.5|176071.5|13
1730948400000|2024-11-07 03:00:00|176169.8|176039.8|176189.9|176059.9|176192|176066.8|176147.5|176039|27
1730948410000|2024-11-07 03:00:10|176192|176062|176150|176060|176192|176076.3|176141.5|176031.3|33
1730948420000|2024-11-07 03:00:20|176154|176064|176183.8|176093.8|176183.8|176093.8|176151.3|176061.3|27
1730948430000|2024-11-07 03:00:30|176180.3|176090.3|176175.3|176085.3|176181|176091|176172.5|176082.5|24
1730948440000|2024-11-07 03:00:40|176174.5|176084.5|176177.5|176087.5|176185|176095|176169.8|176079.8|27
1730948450000|2024-11-07 03:00:50|176177.4|176087.4|176169.3|176079.3|176183.4|176093.4|176169.3|176079.3|16
1730948460000|2024-11-07 03:01:00|176172.3|176082.3|176165.8|176075.8|176173.3|176083.3|176158.8|176068.8|33
1730948470000|2024-11-07 03:01:10|176164|176074|176163|176073|176173.5|176083.5|176160.3|176070.3|33
1730948480000|2024-11-07 03:01:20|176163.8|176073.8|176166.8|176076.8|176166.8|176076.8|176158.3|176068.3|35
1730948490000|2024-11-07 03:01:30|176168.3|176078.3|176180|176090|176180|176090|176166|176076|14
1730948500000|2024-11-07 03:01:40|176181.5|176091.5|176202.8|176112.8|176202.8|176112.8|176181.5|176091.5|14
1730948510000|2024-11-07 03:01:50|176201|176111|176185.5|176095.5|176201.3|176111.3|176182.5|176092.5|11
1730948520000|2024-11-07 03:02:00|176188.8|176098.8|176199|176109|176200.5|176110.5|176186.8|176096.8|11
1730948530000|2024-11-07 03:02:10|176199.3|176109.3|176189.8|176099.8|176199.3|176109.3|176189.5|176099.5|6
1730948540000|2024-11-07 03:02:20|176192.5|176102.5|176204|176114|176204.3|176114.3|176192.5|176102.5|8
1730948560000|2024-11-07 03:02:40|176203.8|176113.8|176204|176114|176204|176114|176203.8|176113.8|2
1730948570000|2024-11-07 03:02:50|176201|176111|176204.8|176114.8|176207|176117|176201|176111|3
1730948580000|2024-11-07 03:03:00|176206.5|176116.5|176205.3|176115.3|176207|176117|176204.5|176114.5|6
1730948590000|2024-11-07 03:03:10|176202|176112|176201.5|176111.5|176202|176112|176201.5|176111.5|2
1730948600000|2024-11-07 03:03:20|176203.3|176113.3|176178.3|176088.3|176203.3|176113.3|176161.2|176071.2|29
1730948610000|2024-11-07 03:03:30|176176.8|176086.8|176172|176082|176182.3|176092.3|176172|176082|12
1730948620000|2024-11-07 03:03:40|176174|176084|176166|176076|176176.5|176086.5|176165.5|176075.5|14
1730948630000|2024-11-07 03:03:50|176166.3|176076.3|176170.8|176080.8|176174.8|176084.8|176166.3|176076.3|13
1730948640000|2024-11-07 03:04:00|176169|176079|176174|176084|176174|176084|176169|176079|7
1730948650000|2024-11-07 03:04:10|176196.3|176106.3|176200.5|176110.5|176204.2|176114.2|176196.3|176106.3|9
1730948660000|2024-11-07 03:04:20|176200.3|176110.3|176212.8|176122.8|176212.8|176122.8|176200.3|176110.3|3
1730948670000|2024-11-07 03:04:30|176211.3|176121.3|176211.5|176121.5|176211.5|176121.5|176209.5|176119.5|5
1730948680000|2024-11-07 03:04:40|176211.8|176121.8|176229.8|176139.8|176233|176143|176211.8|176121.8|18
1730948690000|2024-11-07 03:04:50|176229.5|176139.5|176235|176145|176236|176146|176229|176139|9
1730948700000|2024-11-07 03:05:00|176235.3|176145.3|176236.5|176146.5|176240.5|176150.5|176234|176144|9
1730948710000|2024-11-07 03:05:10|176242|176152|176246.8|176156.8|176248.8|176158.8|176239.8|176149.8|10
1730948720000|2024-11-07 03:05:20|176242.5|176152.5|176259|176169|176262.5|176172.5|176242.5|176152.5|20
1730948730000|2024-11-07 03:05:30|176261|176171|176287.5|176197.5|176309|176199|176261|176170.3|29
1730948740000|2024-11-07 03:05:40|176291.5|176201.5|176288.5|176198.5|176291.8|176201.8|176285|176195|24
1730948750000|2024-11-07 03:05:50|176286.5|176196.5|176282.5|176192.5|176301.8|176211.8|176279.3|176189.3|20
1730948760000|2024-11-07 03:06:00|176285.3|176195.3|176271.5|176181.5|176290|176200|176271.5|176181.5|28
1730948770000|2024-11-07 03:06:10|176271.3|176181.3|176288.3|176198.3|176288.3|176198.3|176271.3|176181.3|10
1730948780000|2024-11-07 03:06:20|176274|176184|176287|176197|176288.8|176198.8|176274|176184|9
1730948790000|2024-11-07 03:06:30|176287.3|176197.3|176282|176192|176288.5|176198.5|176281|176191|26
1730948800000|2024-11-07 03:06:40|176282.8|176192.8|176282.3|176192.3|176286.5|176196.5|176276|176186|12
1730948810000|2024-11-07 03:06:50|176283.5|176193.5|176289.5|176199.5|176289.5|176199.5|176283.5|176193.5|5
1730948820000|2024-11-07 03:07:00|176292.8|176202.8|176298.8|176208.8|176300.8|176210.8|176292.8|176202.8|5
1730948830000|2024-11-07 03:07:10|176300.3|176210.3|176300.5|176210.5|176301.5|176211.5|176298.5|176208.5|10
1730948840000|2024-11-07 03:07:20|176299|176209|176300.5|176210.5|176310.5|176220.5|176299|176209|19
1730948850000|2024-11-07 03:07:30|176303.3|176213.3|176305.8|176215.8|176312.3|176222.3|176298.8|176208.8|14
1730948860000|2024-11-07 03:07:40|176304|176214|176307.3|176217.3|176311|176221|176304|176214|21
1730948870000|2024-11-07 03:07:50|176305.8|176215.8|176299|176209|176305.8|176215.8|176299|176209|9
1730948880000|2024-11-07 03:08:00|176300.8|176210.8|176296.8|176206.8|176303|176213|176292.3|176202.3|11
1730948890000|2024-11-07 03:08:10|176299|176209|176297.8|176207.8|176299|176209|176297.8|176207.8|2
1730948900000|2024-11-07 03:08:20|176286|176196|176298.8|176208.8|176298.8|176208.8|176286|176196|12
1730948910000|2024-11-07 03:08:30|176299|176209|176297.8|176207.8|176299|176209|176295|176205|17
1730948920000|2024-11-07 03:08:40|176296.5|176206.5|176295.3|176205.3|176296.8|176206.8|176292.5|176202.5|27
1730948930000|2024-11-07 03:08:50|176295.8|176205.8|176296.5|176206.5|176300.8|176210.8|176295.8|176205.8|15
1730948940000|2024-11-07 03:09:00|176295.5|176205.5|176296|176206|176296.3|176206.3|176288.3|176198.3|12
1730948950000|2024-11-07 03:09:10|176297|176207|176287.3|176197.3|176301.3|176211.3|176287.3|176197.3|15
1730948960000|2024-11-07 03:09:20|176284.8|176194.8|176292.3|176202.3|176292.5|176202.5|176283.5|176193.5|10
1730948970000|2024-11-07 03:09:30|176287.5|176197.5|176275|176185|176291|176198.5|176275|176149|7
1730948980000|2024-11-07 03:09:40|176278.7|176188.7|176280.8|176190.8|176282|176192|176274.3|176184.3|12
1730948990000|2024-11-07 03:09:50|176281.3|176191.3|176275.3|176185.3|176281.3|176191.3|176273.3|176183.3|10
1730949000000|2024-11-07 03:10:00|176276.5|176186.5|176249.3|176159.3|176279.5|176189.5|176245|176155|20
1730949010000|2024-11-07 03:10:10|176237.8|176147.8|176177|176087|176238.2|176147.8|176177|176067.7|39
1730949020000|2024-11-07 03:10:20|176177.5|176087.5|176180|176090|176202.9|176094|176173.5|176068.4|36
1730949030000|2024-11-07 03:10:30|176179.7|176089.7|176185|176095|176189.5|176099.5|176179.5|176089.5|16
1730949040000|2024-11-07 03:10:40|176185.8|176095.8|176180.5|176090.5|176185.8|176095.8|176178.5|176088.5|20
1730949050000|2024-11-07 03:10:50|176179.8|176089.8|176206.3|176116.3|176212.3|176122.3|176178.3|176088.3|29
1730949060000|2024-11-07 03:11:00|176206|176116|176210.5|176120.5|176212.8|176122.8|176203.8|176113.8|20
1730949070000|2024-11-07 03:11:10|176211.8|176121.8|176232.8|176142.8|176239.2|176149.2|176208.8|176118.8|25
1730949080000|2024-11-07 03:11:20|176231.8|176141.8|176224.8|176134.8|176238|176148|176224.8|176134.8|29
1730949090000|2024-11-07 03:11:30|176224.5|176134.5|176213.5|176123.5|176224.5|176134.5|176213.5|176123.5|18
1730949110000|2024-11-07 03:11:50|176218.5|176128.5|176189.5|176099.5|176218.5|176128.5|176189.5|176099.5|12
1730949120000|2024-11-07 03:12:00|176187|176097|176183.3|176093.3|176187|176097|176178|176088|9
1730949130000|2024-11-07 03:12:10|176179.3|176089.3|176167|176077|176183|176093|176165.3|176075.3|32
1730949140000|2024-11-07 03:12:20|176171|176081|176167|176077|176176|176086|176160.8|176070.8|30
1730949150000|2024-11-07 03:12:30|176165.3|176075.3|176175.5|176085.5|176179.5|176089.5|176165.3|176075.3|21
1730949160000|2024-11-07 03:12:40|176176|176086|176176.8|176086.8|176182.5|176092.5|176174.5|176084.5|21
1730949170000|2024-11-07 03:12:50|176177|176087|176195.8|176105.8|176195.8|176105.8|176173|176083|21
1730949180000|2024-11-07 03:13:00|176205.8|176115.8|176211|176121|176225.8|176135.8|176204.3|176114.3|12
1730949190000|2024-11-07 03:13:10|176212.8|176122.8|176210.5|176120.5|176213.5|176123.5|176210.5|176120.5|11
1730949200000|2024-11-07 03:13:20|176210.3|176120.3|176205.8|176115.8|176212.5|176122.5|176205.8|176115.8|8
1730949210000|2024-11-07 03:13:30|176201.5|176111.5|176207|176117|176209.5|176119.5|176201.5|176111.5|15
1730949220000|2024-11-07 03:13:40|176205.5|176115.5|176199.5|176109.5|176206.8|176116.8|176199|176109|13
1730949250000|2024-11-07 03:14:10|176200|176110|176182|176092|176200|176110|176176|176086|18
1730949260000|2024-11-07 03:14:20|176180.3|176090.3|176177.5|176087.5|176183.8|176093.8|176172.3|176082.3|28
1730949270000|2024-11-07 03:14:30|176176.8|176086.8|176201|176111|176201|176111|176176.8|176086.8|13
1730949280000|2024-11-07 03:14:40|176203.3|176113.3|176206.3|176116.3|176207.3|176117.3|176202|176112|9
1730949290000|2024-11-07 03:14:50|176204|176114|176206.3|176116.3|176207.8|176117.8|176204|176114|3
1730949300000|2024-11-07 03:15:00|176212.5|176122.5|176225.8|176135.8|176228.3|176138.3|176212.5|176122.5|19
1730949310000|2024-11-07 03:15:10|176225.5|176135.5|176212|176122|176225.5|176135.5|176212|176122|6
1730949320000|2024-11-07 03:15:20|176212.3|176122.3|176185.5|176095.5|176212.3|176122.3|176179.3|176089.3|15
1730949330000|2024-11-07 03:15:30|176185.3|176095.3|176170.5|176080.5|176185.5|176095.5|176170.5|176080.5|9
1730949340000|2024-11-07 03:15:40|176173.5|176083.5|176176|176086|176200|176089.5|176168.3|176062.4|36
1730949350000|2024-11-07 03:15:50|176176.3|176086.3|176189.5|176099.5|176190.8|176100.8|176174.3|176084.3|25
1730949360000|2024-11-07 03:16:00|176184.5|176094.5|176186.3|176096.3|176187|176097|176179.5|176089.5|12
1730949370000|2024-11-07 03:16:10|176185.3|176095.3|176189|176099|176196|176106|176185.3|176095.3|9
1730949380000|2024-11-07 03:16:20|176189.3|176099.3|176175.8|176085.8|176189.3|176099.3|176171|176081|21
1730949390000|2024-11-07 03:16:30|176176|176086|176180.5|176090.5|176180.5|176090.5|176174|176084|18
1730949400000|2024-11-07 03:16:40|176179.8|176089.8|176178.8|176088.8|176180|176090|176178.8|176088.8|6
1730949410000|2024-11-07 03:16:50|176179|176089|176179|176089|176179|176089|176179|176089|1
1730949420000|2024-11-07 03:17:00|176181.8|176091.8|176187|176097|176188|176098|176181.8|176091.8|3
1730949430000|2024-11-07 03:17:10|176187.3|176097.3|176176.8|176086.8|176187.3|176097.3|176175.8|176085.8|9
1730949440000|2024-11-07 03:17:20|176173.8|176083.8|176173.5|176083.5|176176.3|176086.3|176169|176079|14
1730949450000|2024-11-07 03:17:30|176171.8|176081.8|176179.5|176089.5|176181|176091|176169.8|176079.8|9
1730949460000|2024-11-07 03:17:40|176179.8|176089.8|176180.3|176090.3|176180.3|176090.3|176179.8|176089.8|2
1730949470000|2024-11-07 03:17:50|176180.5|176090.5|176156.8|176066.8|176180.5|176090.5|176153.3|176063.3|23
1730949480000|2024-11-07 03:18:00|176162|176072|176160.8|176070.8|176174.3|176084.3|176157|176067|20
1730949490000|2024-11-07 03:18:10|176163.3|176073.3|176165|176075|176168.5|176078.5|176158.3|176068.3|22
1730949500000|2024-11-07 03:18:20|176166.8|176076.8|176163|176073|176168.5|176078.5|176160.5|176070.5|25
1730949510000|2024-11-07 03:18:30|176167|176077|176165.3|176075.3|176167.5|176077.5|176161.8|176071.8|18
1730949520000|2024-11-07 03:18:40|176165.5|176075.5|176164|176074|176165.5|176075.5|176163|176073|7
1730949530000|2024-11-07 03:18:50|176162.3|176072.3|176166|176076|176166|176076|176158.8|176068.8|9
1730949540000|2024-11-07 03:19:00|176164|176074|176167.5|176077.5|176167.5|176077.5|176163.5|176073.5|5
1730949550000|2024-11-07 03:19:10|176106.4|176016.4|176083.5|175993.5|176106.5|176016.5|176081.7|175991.7|20
1730949560000|2024-11-07 03:19:20|176085.2|175995.2|176084.3|175994.3|176091|176001|176082.2|175992.2|16
1730949570000|2024-11-07 03:19:30|176084.5|175994.5|176086.3|175996.3|176090.3|176000.3|176084.5|175994.5|7
1730949580000|2024-11-07 03:19:40|176085.5|175995.5|176085.5|175995.5|176090.5|176000.5|176084|175994|19
1730949590000|2024-11-07 03:19:50|176085.8|175995.8|176131.7|175899|176144|175998.3|176085.5|175898.3|13
1730949600000|2024-11-07 03:20:00|176117.3|175898.7|176097.7|175967.7|176143.3|175967.7|176086.3|175896|32
1730949610000|2024-11-07 03:20:10|176096.8|175966.8|176129.7|175900.7|176134.5|175968.7|176079.8|175895.7|27
1730949620000|2024-11-07 03:20:20|176111|175901.3|176120.5|175903|176128|175960.7|176075.5|175894|29
1730949630000|2024-11-07 03:20:30|176074.3|175944.3|176112.9|175982.9|176122|175983|176074.3|175912.5|30
1730949640000|2024-11-07 03:20:40|176113|175983|176117.4|175987.4|176117.5|175996.5|176086.5|175971.7|21
1730949650000|2024-11-07 03:20:50|176117.5|175987.5|176113.7|175983.7|176124.8|176021.3|176097|175981.2|28
1730949660000|2024-11-07 03:21:00|176113|175983|176116.7|175986.7|176119.4|176009.2|176089.5|175978.8|35
1730949670000|2024-11-07 03:21:10|176117|175987|176096.3|176006.3|176122.5|176011.8|176094|175983.8|29
1730949680000|2024-11-07 03:21:20|176094.5|176004.5|176114.2|175984.2|176117|176008.8|176091.8|175982.2|25
1730949690000|2024-11-07 03:21:30|176116.5|175986.5|176114.9|175984.9|176119.4|176006.7|176086.8|175981.7|27
1730949700000|2024-11-07 03:21:40|176114.7|175984.7|176085.5|175995.5|176114.7|175998.3|176080|175969.5|30
1730949710000|2024-11-07 03:21:50|176083.8|175993.8|176079.8|175989.8|176084.8|175994.8|176077.3|175987.3|22
1730949720000|2024-11-07 03:22:00|176079|175989|176089.8|175999.8|176089.8|175999.8|176073.5|175983.5|24
1730949730000|2024-11-07 03:22:10|176090|176000|176079.8|175989.8|176091.3|176001.3|176078.3|175988.3|21
1730949740000|2024-11-07 03:22:20|176080.5|175990.5|176096|176006|176098.3|176008.3|176076|175986|20
1730949750000|2024-11-07 03:22:30|176095.8|176005.8|176098.3|176008.3|176104.3|176014.3|176093.8|176003.8|24
1730949760000|2024-11-07 03:22:40|176099|176009|176125|176035|176125|176035|176099|176009|14
1730949770000|2024-11-07 03:22:50|176123.5|176033.5|176125.8|176035.8|176128|176038|176123|176033|12
1730949780000|2024-11-07 03:23:00|176125.5|176035.5|176124.3|176034.3|176128|176038|176123|176033|9
1730949790000|2024-11-07 03:23:10|176121.8|176031.8|176117.5|176027.5|176121.8|176031.8|176099.3|176009.3|17
1730949800000|2024-11-07 03:23:20|176118.3|176028.3|176128|176038|176139.3|176049.3|176118|176028|13
1730949810000|2024-11-07 03:23:30|176130|176040|176128.8|176038.8|176130|176040|176128.8|176038.8|2
1730949820000|2024-11-07 03:23:40|176124.8|176034.8|176124.5|176034.5|176132|176042|176124.5|176034.5|12
1730949830000|2024-11-07 03:23:50|176125.5|176035.5|176133|176043|176134.5|176044.5|176125.5|176035.5|6
1730949840000|2024-11-07 03:24:00|176133.5|176043.5|176134.5|176044.5|176134.5|176044.5|176133|176043|3
1730949850000|2024-11-07 03:24:10|176134.3|176044.3|176134.3|176044.3|176134.3|176044.3|176134.3|176044.3|1
1730949860000|2024-11-07 03:24:20|176131.3|176041.3|176124.5|176034.5|176131.3|176041.3|176124.3|176034.3|5
1730949870000|2024-11-07 03:24:30|176125.5|176035.5|176103|176013|176125.5|176035.5|176097.8|176007.8|12
1730949880000|2024-11-07 03:24:40|176100.8|176010.8|176111.8|176021.8|176113.5|176023.5|176098|176008|11
1730949890000|2024-11-07 03:24:50|176111.5|176021.5|176094.5|176004.5|176124.4|176021.5|176094.5|175992.4|10
1730949900000|2024-11-07 03:25:00|176091.3|176001.3|176098.5|176008.5|176101.3|176011.3|176087.3|175997.3|15
1730949910000|2024-11-07 03:25:10|176100.8|176010.8|176102|176012|176103.8|176013.8|176098.5|176008.5|14
1730949920000|2024-11-07 03:25:20|176123.8|175993.8|176095.5|176005.5|176123.9|176013.9|176092.5|175993.8|19
1730949930000|2024-11-07 03:25:30|176097|176007|176096|176006|176100.8|176010.8|176096|176006|10
1730949940000|2024-11-07 03:25:40|176098|176008|176109.5|176019.5|176109.5|176019.5|176097|176007|7
1730949950000|2024-11-07 03:25:50|176122|176032|176125.8|176035.8|176125.8|176035.8|176119.8|176029.8|6
1730949960000|2024-11-07 03:26:00|176127.3|176037.3|176135.8|176045.8|176135.8|176045.8|176127|176037|14
1730949970000|2024-11-07 03:26:10|176136.3|176046.3|176155.5|176065.5|176155.5|176065.5|176136.3|176046.3|30
1730949980000|2024-11-07 03:26:20|176158.3|176068.3|176142|176052|176158.5|176068.5|176139.8|176049.8|22
1730949990000|2024-11-07 03:26:30|176134.8|176044.8|176136.8|176046.8|176144.5|176054.5|176134.3|176044.3|17
1730950000000|2024-11-07 03:26:40|176137.3|176047.3|176137.3|176047.3|176137.3|176047.3|176137.3|176047.3|1
1730950010000|2024-11-07 03:26:50|176134|176044|176135|176045|176138.8|176048.8|176130.5|176040.5|15
1730950020000|2024-11-07 03:27:00|176132.3|176042.3|176135|176045|176138.8|176048.8|176130.8|176040.8|10
1730950030000|2024-11-07 03:27:10|176136.8|176046.8|176135.3|176045.3|176136.8|176046.8|176129|176039|11
1730950040000|2024-11-07 03:27:20|176137.8|176047.8|176137.5|176047.5|176137.8|176047.8|176134.5|176044.5|9
1730950050000|2024-11-07 03:27:30|176135.5|176045.5|176123|176033|176135.5|176045.5|176122.8|176032.8|8
1730950060000|2024-11-07 03:27:40|176121|176031|176118|176028|176121|176031|176106|176016|13
1730950070000|2024-11-07 03:27:50|176121.8|176031.8|176126|176036|176126|176036|176121.5|176031.5|9
1730950090000|2024-11-07 03:28:10|176126.3|176036.3|176139.5|176049.5|176143.3|176053.3|176126.3|176036.3|21
1730950100000|2024-11-07 03:28:20|176136.3|176046.3|176138|176048|176139.3|176049.3|176136|176046|7
1730950110000|2024-11-07 03:28:30|176139.8|176049.8|176141.3|176051.3|176143|176053|176137.5|176047.5|5
1730950120000|2024-11-07 03:28:40|176141|176051|176138.3|176048.3|176141.8|176051.8|176136.3|176046.3|6
1730950130000|2024-11-07 03:28:50|176136.8|176046.8|176142|176052|176145.5|176055.5|176136.8|176046.8|14
1730950140000|2024-11-07 03:29:00|176143.3|176053.3|176140.3|176050.3|176144.8|176054.8|176138.8|176048.8|12
1730950150000|2024-11-07 03:29:10|176142.5|176052.5|176130|176040|176142.5|176052.5|176124|176034|10
1730950160000|2024-11-07 03:29:20|176120.3|176030.3|176117.8|176027.8|176127.3|176037.3|176117.8|176027.8|6
1730950170000|2024-11-07 03:29:30|176118|176028|176116.8|176026.8|176128.3|176038.3|176109.8|176019.8|11
1730950180000|2024-11-07 03:29:40|176116.3|176026.3|176110|176020|176118|176028|176109.8|176019.8|13
1730950190000|2024-11-07 03:29:50|176112|176022|176113|176023|176116.8|176026.8|176110|176020|7
1730950200000|2024-11-07 03:30:00|176100.3|176010.3|176095.8|176005.8|176100.3|176010.3|176095.5|176005.5|8
1730950210000|2024-11-07 03:30:10|176096.3|176006.3|176094.5|176004.5|176098.8|176008.8|176094.5|176004.5|4
1730950220000|2024-11-07 03:30:20|176095|176005|176113.3|176023.3|176113.3|176023.3|176095|176005|7
1730950230000|2024-11-07 03:30:30|176113.5|176023.5|176101.5|176011.5|176115|176025|176099|176009|9
1730950240000|2024-11-07 03:30:40|176103.3|176013.3|176104|176014|176104.5|176014.5|176098|176008|7
1730950250000|2024-11-07 03:30:50|176104.3|176014.3|176096.3|176006.3|176120|176014.4|176095|175983.8|20
1730950260000|2024-11-07 03:31:00|176097|176007|176099.8|176009.8|176101.5|176011.5|176096.3|176006.3|17
1730950270000|2024-11-07 03:31:10|176098.3|176008.3|176097.5|176007.5|176098.3|176008.3|176096.8|176006.8|9
1730950280000|2024-11-07 03:31:20|176094.8|176004.8|176111.7|175981.7|176111.9|176006.5|176094.8|175981.3|8
1730950290000|2024-11-07 03:31:30|176111.8|175981.8|176102.3|176012.3|176111.8|176015.8|176091.8|175981.8|19
1730950300000|2024-11-07 03:31:40|176103.8|176013.8|176099.3|176009.3|176103.8|176013.8|176096.5|176006.5|11
1730950310000|2024-11-07 03:31:50|176100.3|176010.3|176099.3|176009.3|176102.3|176012.3|176098.8|176008.8|13
1730950320000|2024-11-07 03:32:00|176099.5|176009.5|176101.5|176011.5|176106.8|176016.8|176096.3|176006.3|12
1730950330000|2024-11-07 03:32:10|176099|176009|176096.3|176006.3|176100.3|176010.3|176096|176006|12
1730950340000|2024-11-07 03:32:20|176096.8|176006.8|176096.5|176006.5|176097.5|176007.5|176095.8|176005.8|7
1730950350000|2024-11-07 03:32:30|176096|176006|176104.3|176014.3|176104.3|176014.3|176096|176006|6
1730950360000|2024-11-07 03:32:40|176104.8|176014.8|176101.3|176011.3|176104.8|176014.8|176098|176008|5
1730950370000|2024-11-07 03:32:50|176103.5|176013.5|176103.5|176013.5|176103.5|176013.5|176103.5|176013.5|1
1730950380000|2024-11-07 03:33:00|176101|176011|176101|176011|176101|176011|176101|176011|1
1730950390000|2024-11-07 03:33:10|176104.5|176014.5|176104.3|176014.3|176104.8|176014.8|176100.5|176010.5|7
1730950400000|2024-11-07 03:33:20|176104.8|176014.8|176103.8|176013.8|176109.5|176019.5|176098.3|176008.3|10
1730950410000|2024-11-07 03:33:30|176105.5|176015.5|176105.8|176015.8|176105.8|176015.8|176104|176014|4
1730950420000|2024-11-07 03:33:40|176104|176014|176106.5|176016.5|176108.5|176018.5|176102.8|176012.8|7
1730950430000|2024-11-07 03:33:50|176108.5|176018.5|176107.3|176017.3|176108.5|176018.5|176105.3|176015.3|5
1730950440000|2024-11-07 03:34:00|176109|176019|176109.5|176019.5|176109.5|176019.5|176109|176019|2
1730950450000|2024-11-07 03:34:10|176111.3|176021.3|176115|176025|176115|176025|176111.3|176021.3|2
1730950460000|2024-11-07 03:34:20|176113.3|176023.3|176113.3|176023.3|176113.3|176023.3|176113.3|176023.3|1
1730950470000|2024-11-07 03:34:30|176114.5|176024.5|176119|176029|176119|176029|176114.5|176024.5|3
1730950480000|2024-11-07 03:34:40|176117.3|176027.3|176117.3|176027.3|176117.3|176027.3|176117.3|176027.3|1
1730950490000|2024-11-07 03:34:50|176114.3|176024.3|176113.8|176023.8|176114.3|176024.3|176111|176021|4
1730950500000|2024-11-07 03:35:00|176111.8|176021.8|176109.5|176019.5|176113.8|176023.8|176109.5|176019.5|9
1730950510000|2024-11-07 03:35:10|176107.8|176017.8|176108|176018|176108|176018|176107.8|176017.8|2
1730950520000|2024-11-07 03:35:20|176101.3|176011.3|176105.3|176015.3|176106|176016|176099|176009|10
1730950530000|2024-11-07 03:35:30|176102.3|176012.3|176103|176013|176104|176014|176098.3|176008.3|14
1730950540000|2024-11-07 03:35:40|176098.5|176008.5|176107|176017|176107|176017|176098.5|176008.5|8
1730950550000|2024-11-07 03:35:50|176107.5|176017.5|176108|176018|176108|176018|176107.5|176017.5|2
1730950560000|2024-11-07 03:36:00|176109|176019|176109|176019|176109|176019|176109|176019|1
1730950580000|2024-11-07 03:36:20|176110.8|176020.8|176112.3|176022.3|176113.3|176023.3|176110.8|176020.8|4
1730950590000|2024-11-07 03:36:30|176114|176024|176113.3|176023.3|176116.3|176026.3|176111.8|176021.8|9
1730950610000|2024-11-07 03:36:50|176112.8|176022.8|176112.8|176022.8|176112.8|176022.8|176112.8|176022.8|1
1730950620000|2024-11-07 03:37:00|176110.3|176020.3|176111.5|176021.5|176111.5|176021.5|176110.3|176020.3|3
1730950630000|2024-11-07 03:37:10|176113|176023|176114.5|176024.5|176114.5|176024.5|176113|176023|3
1730950640000|2024-11-07 03:37:20|176116|176026|176114.5|176024.5|176116|176026|176114.5|176024.5|3
1730950650000|2024-11-07 03:37:30|176113.5|176023.5|176113.5|176023.5|176113.5|176023.5|176113.5|176023.5|1
1730950660000|2024-11-07 03:37:40|176113.8|176023.8|176113.8|176023.8|176113.8|176023.8|176113.8|176023.8|1
1730950670000|2024-11-07 03:37:50|176111|176021|176110.3|176020.3|176113.3|176023.3|176110.3|176020.3|4
1730950680000|2024-11-07 03:38:00|176111.8|176021.8|176110|176020|176111.8|176021.8|176108.5|176018.5|4
1730950690000|2024-11-07 03:38:10|176107|176017|176107.3|176017.3|176108.5|176018.5|176106.3|176016.3|5
1730950700000|2024-11-07 03:38:20|176107.5|176017.5|176107.5|176017.5|176107.5|176017.5|176107.5|176017.5|1
1730950710000|2024-11-07 03:38:30|176106.5|176016.5|176101|176011|176106.5|176016.5|176097.8|176007.8|5
1730950720000|2024-11-07 03:38:40|176101.3|176011.3|176096.8|176006.8|176101.3|176011.3|176096.8|176006.8|4
1730950730000|2024-11-07 03:38:50|176100.5|176010.5|176100.5|176010.5|176102.5|176012.5|176096.8|176006.8|8
1730950750000|2024-11-07 03:39:10|176100.3|176010.3|176100.3|176010.3|176100.3|176010.3|176100.3|176010.3|1
1730950760000|2024-11-07 03:39:20|176100|176010|176098.5|176008.5|176100|176010|176094.3|176004.3|3
1730950770000|2024-11-07 03:39:30|176094.3|176004.3|176096.5|176006.5|176098|176008|176092.8|176002.8|8
1730950780000|2024-11-07 03:39:40|176092.8|176002.8|176101.3|176011.3|176101.8|176011.8|176092.8|176002.8|8
1730950790000|2024-11-07 03:39:50|176102.8|176012.8|176105.3|176015.3|176106|176016|176102.8|176012.8|5
1730950800000|2024-11-07 03:40:00|176107.5|176017.5|176106|176016|176107.5|176017.5|176104.5|176014.5|6
1730950810000|2024-11-07 03:40:10|176104.8|176014.8|176106.3|176016.3|176106.8|176016.8|176102.8|176012.8|7
1730950820000|2024-11-07 03:40:20|176106.8|176016.8|176108.8|176018.8|176108.8|176018.8|176105.8|176015.8|4
1730950830000|2024-11-07 03:40:30|176114.8|176024.8|176113|176023|176114.8|176024.8|176113|176023|4
1730950840000|2024-11-07 03:40:40|176110.8|176020.8|176111.8|176021.8|176112.3|176022.3|176110.8|176020.8|3
1730950850000|2024-11-07 03:40:50|176113|176023|176099|176009|176113|176023|176097|176007|12
1730950860000|2024-11-07 03:41:00|176098.8|176008.8|176089|175999|176099.5|176009.5|176086.3|175996.3|5
1730950870000|2024-11-07 03:41:10|176087|175997|176089.3|175999.3|176089.3|175999.3|176087|175997|3
1730950880000|2024-11-07 03:41:20|176090.8|176000.8|176093.8|176003.8|176093.8|176003.8|176090.8|176000.8|3
1730950900000|2024-11-07 03:41:40|176093.5|176003.5|176093.5|176003.5|176093.5|176003.5|176093.5|176003.5|1
1730950920000|2024-11-07 03:42:00|176086|175996|176086|175996|176086|175996|176086|175996|1
1730950930000|2024-11-07 03:42:10|176093.5|176003.5|176093.5|176003.5|176093.5|176003.5|176093.5|176003.5|1
1730950940000|2024-11-07 03:42:20|176090.8|176000.8|176092.3|176002.3|176092.3|176002.3|176090.8|176000.8|2
1730950950000|2024-11-07 03:42:30|176093.8|176003.8|176093.8|176003.8|176093.8|176003.8|176093.8|176003.8|1
1730950960000|2024-11-07 03:42:40|176095.3|176005.3|176093.5|176003.5|176095.3|176005.3|176092|176002|3
1730950970000|2024-11-07 03:42:50|176091.8|176001.8|176091.8|176001.8|176091.8|176001.8|176091.8|176001.8|1
1730950980000|2024-11-07 03:43:00|176089.3|175999.3|176090.8|176000.8|176091.5|176001.5|176087|175997|6
1730950990000|2024-11-07 03:43:10|176092.3|176002.3|176092.3|176002.3|176092.3|176002.3|176092.3|176002.3|1
1730951000000|2024-11-07 03:43:20|176091.3|176001.3|176091.3|176001.3|176091.3|176001.3|176091.3|176001.3|1
1730951010000|2024-11-07 03:43:30|176092.8|176002.8|176092.8|176002.8|176092.8|176002.8|176092.8|176002.8|1
1730951020000|2024-11-07 03:43:40|176090|176000|176098.3|176008.3|176098.3|176008.3|176090|176000|7
1730951030000|2024-11-07 03:43:50|176095.5|176005.5|176096.3|176006.3|176097|176007|176094|176004|4
1730951040000|2024-11-07 03:44:00|176094.3|176004.3|176095.5|176005.5|176095.5|176005.5|176094.3|176004.3|2
1730951070000|2024-11-07 03:44:30|176095|176005|176095|176005|176095|176005|176095|176005|1
1730951080000|2024-11-07 03:44:40|176088|175998|176086.5|175996.5|176092|176002|176083|175993|9
1730951090000|2024-11-07 03:44:50|176087|175997|176088.8|175998.8|176088.8|175998.8|176087|175997|4
1730951100000|2024-11-07 03:45:00|176089.3|175999.3|176090.3|176000.3|176090.8|176000.8|176089.3|175999.3|4
1730951110000|2024-11-07 03:45:10|176088.8|175998.8|176078.5|175988.5|176088.8|175998.8|176078|175988|6
1730951120000|2024-11-07 03:45:20|176073.3|175983.3|176044|175954|176073.3|175983.3|176041.5|175951.5|13
1730951130000|2024-11-07 03:45:30|176046|175956|176041.8|175951.8|176049|175959|176040.3|175950.3|12
1730951140000|2024-11-07 03:45:40|176042|175952|176040.8|175950.8|176042|175952|176033.3|175943.3|9
1730951160000|2024-11-07 03:46:00|176041|175951|176040.5|175950.5|176041|175951|176039|175949|3
1730951170000|2024-11-07 03:46:10|176042.5|175952.5|176040.8|175950.8|176042.8|175952.8|176040.8|175950.8|3
1730951180000|2024-11-07 03:46:20|176042.8|175952.8|176040.8|175950.8|176042.8|175952.8|176039.8|175949.8|3
1730951200000|2024-11-07 03:46:40|176041.3|175951.3|176051.8|175961.8|176051.8|175961.8|176041.3|175951.3|3
1730951220000|2024-11-07 03:47:00|176050|175960|176043.5|175953.5|176050|175960|176043.5|175953.5|4
1730951230000|2024-11-07 03:47:10|176043|175953|176042.5|175952.5|176043|175953|176040.5|175950.5|4
1730951240000|2024-11-07 03:47:20|176043|175953|176043|175953|176043|175953|176043|175953|1
1730951260000|2024-11-07 03:47:40|176042|175952|176043.5|175953.5|176043.5|175953.5|176042|175952|2
1730951270000|2024-11-07 03:47:50|176042.5|175952.5|176042.3|175952.3|176042.5|175952.5|176042.3|175952.3|2
1730951280000|2024-11-07 03:48:00|176042.5|175952.5|176046.3|175956.3|176047|175957|176042.5|175952.5|5
1730951290000|2024-11-07 03:48:10|176045|175955|176042|175952|176045|175955|176042|175952|3
1730951300000|2024-11-07 03:48:20|176042.3|175952.3|176042.3|175952.3|176042.3|175952.3|176042.3|175952.3|1
1730951310000|2024-11-07 03:48:30|176038.5|175948.5|176041|175951|176042|175952|176038.5|175948.5|3
1730951320000|2024-11-07 03:48:40|176043|175953|176037.8|175947.8|176043|175953|176037.8|175947.8|4
1730951330000|2024-11-07 03:48:50|176040.5|175950.5|176036.3|175946.3|176040.5|175950.5|176036.3|175946.3|6
1730951340000|2024-11-07 03:49:00|176039.5|175949.5|176030|175940|176039.5|175949.5|176030|175940|6
1730951350000|2024-11-07 03:49:10|176033.5|175943.5|176036.8|175946.8|176036.8|175946.8|176030.3|175940.3|5
1730951360000|2024-11-07 03:49:20|176039.5|175949.5|176040.5|175950.5|176040.5|175950.5|176038|175948|5
1730951370000|2024-11-07 03:49:30|176040.8|175950.8|176040.8|175950.8|176040.8|175950.8|176040.8|175950.8|1
1730951380000|2024-11-07 03:49:40|176042.5|175952.5|176047.8|175957.8|176047.8|175957.8|176042.5|175952.5|2
1730951390000|2024-11-07 03:49:50|176046.8|175956.8|176045|175955|176046.8|175956.8|176044|175954|4
1730951400000|2024-11-07 03:50:00|176042.5|175952.5|176043.3|175953.3|176045.5|175955.5|176041.8|175951.8|4
1730951410000|2024-11-07 03:50:10|176041|175951|176044.5|175954.5|176047.5|175957.5|176041|175951|7
1730951480000|2024-11-07 03:51:20|176040|175950|176040|175950|176040|175950|176040|175950|1
1730951500000|2024-11-07 03:51:40|176044.5|175954.5|176044.5|175954.5|176044.5|175954.5|176044.5|175954.5|1
1730951510000|2024-11-07 03:51:50|176046|175956|176070.8|175980.8|176071|175981|176046|175956|7
1730951520000|2024-11-07 03:52:00|176072.8|175982.8|176064.3|175974.3|176072.8|175982.8|176064.3|175974.3|6
1730951530000|2024-11-07 03:52:10|176064.5|175974.5|176064.5|175974.5|176064.5|175974.5|176064.5|175974.5|1
1730951540000|2024-11-07 03:52:20|176064.3|175974.3|176064.3|175974.3|176064.3|175974.3|176064.3|175974.3|1
1730951550000|2024-11-07 03:52:30|176064.5|175974.5|176046.8|175956.8|176064.5|175974.5|176046.8|175956.8|6
1730951560000|2024-11-07 03:52:40|176046.3|175956.3|176043.8|175953.8|176046.3|175956.3|176042.3|175952.3|5
1730951580000|2024-11-07 03:53:00|176041.5|175951.5|176042.5|175952.5|176043|175953|176041|175951|4
1730951590000|2024-11-07 03:53:10|176049.5|175959.5|176047.5|175957.5|176049.5|175959.5|176046.3|175956.3|4
1730951600000|2024-11-07 03:53:20|176046.5|175956.5|176046.5|175956.5|176046.5|175956.5|176046.5|175956.5|1
1730951610000|2024-11-07 03:53:30|176044.3|175954.3|176043|175953|176047.3|175957.3|176043|175953|5
1730951650000|2024-11-07 03:54:10|176047.5|175957.5|176023.4|175933.4|176048.5|175957.5|176023.4|175918.2|7
1730951660000|2024-11-07 03:54:20|176023.5|175933.5|176026|175936|176026.3|175936.3|176022|175932|9
1730951670000|2024-11-07 03:54:30|176022.8|175932.8|176023|175933|176025.8|175935.8|176020.8|175930.8|5
1730951680000|2024-11-07 03:54:40|176022.8|175932.8|176024.5|175934.5|176024.5|175934.5|176022.8|175932.8|2
1730951690000|2024-11-07 03:54:50|176025|175935|176024.3|175934.3|176025|175935|176021.8|175931.8|4
1730951700000|2024-11-07 03:55:00|176024|175934|176024|175934|176024|175934|176024|175934|1
1730951720000|2024-11-07 03:55:20|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|176023.5|175933.5|3
1730951730000|2024-11-07 03:55:30|176024.5|175934.5|176024.5|175934.5|176024.5|175934.5|176024.5|175934.5|1
1730951740000|2024-11-07 03:55:40|176025.5|175935.5|176026.3|175936.3|176026.3|175936.3|176025.5|175935.5|2
1730951750000|2024-11-07 03:55:50|176026|175936|176026|175936|176026|175936|176026|175936|1
1730951760000|2024-11-07 03:56:00|176023.8|175933.8|176025.3|175935.3|176025.3|175935.3|176021.5|175931.5|4
1730951770000|2024-11-07 03:56:10|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|176025.5|175935.5|1
1730951810000|2024-11-07 03:56:50|176022|175932|176022|175932|176023.5|175933.5|176018.8|175928.8|5
1730951830000|2024-11-07 03:57:10|176023.8|175933.8|176023.8|175933.8|176023.8|175933.8|176023.8|175933.8|1
1730951850000|2024-11-07 03:57:30|176022|175932|176022|175932|176022|175932|176022|175932|1
1730951860000|2024-11-07 03:57:40|176023.8|175933.8|176024|175934|176024|175934|176023.8|175933.8|2
1730951930000|2024-11-07 03:58:50|176020|175930|176023.8|175933.8|176023.8|175933.8|176020|175930|2
1730951940000|2024-11-07 03:59:00|176024.8|175934.8|176024|175934|176027.5|175937.5|176023.5|175933.5|7
1730951950000|2024-11-07 03:59:10|176027.8|175937.8|176027.8|175937.8|176027.8|175937.8|176027.8|175937.8|1
1730951980000|2024-11-07 03:59:40|176024|175934|176024|175934|176024|175934|176024|175934|1
1730951990000|2024-11-07 03:59:50|176024.5|175934.5|176029.8|175939.8|176029.8|175939.8|176024.5|175934.5|2
1730952000000|2024-11-07 04:00:00|176033.3|175943.3|176033.3|175943.3|176033.3|175943.3|176033.3|175943.3|1
1730952010000|2024-11-07 04:00:10|176034.8|175944.8|176037.3|175947.3|176037.3|175947.3|176034.8|175944.8|4
1730952040000|2024-11-07 04:00:40|176037.5|175947.5|176034.8|175944.8|176037.5|175947.5|176034.8|175944.8|3
1730952050000|2024-11-07 04:00:50|176037.5|175947.5|176036|175946|176037.5|175947.5|176036|175946|2
1730952070000|2024-11-07 04:01:10|176034.5|175944.5|176033.5|175943.5|176034.5|175944.5|176033.5|175943.5|2
1730952110000|2024-11-07 04:01:50|176035|175945|176035|175945|176035|175945|176035|175945|1
1730952130000|2024-11-07 04:02:10|176033.5|175943.5|176033.5|175943.5|176033.5|175943.5|176033.5|175943.5|1
1730952180000|2024-11-07 04:03:00|176035|175945|176035|175945|176035|175945|176035|175945|1
1730952210000|2024-11-07 04:03:30|176036|175946|176032.5|175942.5|176036|175946|176032.5|175942.5|2
1730952250000|2024-11-07 04:04:10|176035|175945|176032.5|175942.5|176035|175945|176032.5|175942.5|2
1730952260000|2024-11-07 04:04:20|176037.8|175947.8|176051.3|175961.3|176052.3|175962.3|176037.8|175947.8|4
1730952270000|2024-11-07 04:04:30|176053.5|175963.5|176092.5|176002.5|176093.7|176003.7|176053.5|175963.5|10
1730952280000|2024-11-07 04:04:40|176092.3|176002.3|176092.5|176002.5|176092.5|176002.5|176092.3|176002.3|2
1730952290000|2024-11-07 04:04:50|176092.3|176002.3|176088.3|175998.3|176092.3|176002.3|176087.8|175997.8|3
1730952300000|2024-11-07 04:05:00|176088|175998|176088.3|175998.3|176088.3|175998.3|176088|175998|2
1730952310000|2024-11-07 04:05:10|176090|176000|176134.5|176044.5|176134.5|176044.5|176090|176000|5
1730952320000|2024-11-07 04:05:20|176134.8|176044.8|176136.5|176046.5|176136.5|176046.5|176134.8|176044.8|5
1730952330000|2024-11-07 04:05:30|176136.3|176046.3|176145.8|176055.8|176145.8|176055.8|176136.3|176046.3|5
1730952340000|2024-11-07 04:05:40|176144.3|176054.3|176146|176056|176147.8|176057.8|176143.5|176053.5|11
1730952350000|2024-11-07 04:05:50|176144|176054|176151.8|176061.8|176151.8|176061.8|176144|176054|8
1730952360000|2024-11-07 04:06:00|176161.8|176071.8|176166|176076|176167.7|176077.7|176161.8|176071.8|13
1730952370000|2024-11-07 04:06:10|176161|176071|176156.8|176066.8|176163.3|176073.3|176153.3|176063.3|17
1730952380000|2024-11-07 04:06:20|176156.5|176066.5|176161|176071|176161|176071|176153.5|176063.5|10
1730952390000|2024-11-07 04:06:30|176159.8|176069.8|176155|176065|176161.3|176071.3|176154|176064|6
1730952400000|2024-11-07 04:06:40|176153.5|176063.5|176160|176070|176161.5|176071.5|176153.5|176063.5|5
1730952410000|2024-11-07 04:06:50|176162.3|176072.3|176165|176075|176165.3|176075.3|176162.3|176072.3|8
1730952420000|2024-11-07 04:07:00|176159.8|176069.8|176166.5|176076.5|176166.5|176076.5|176159.3|176069.3|5
1730952430000|2024-11-07 04:07:10|176170.3|176080.3|176170|176080|176170.3|176080.3|176168|176078|3
1730952440000|2024-11-07 04:07:20|176170.5|176080.5|176183|176093|176183|176093|176170.5|176080.5|8
1730952450000|2024-11-07 04:07:30|176181.5|176091.5|176181.3|176091.3|176181.5|176091.5|176181.3|176091.3|2
1730952470000|2024-11-07 04:07:50|176181.8|176091.8|176224|176134|176224|176134|176181.8|176091.8|16
1730952480000|2024-11-07 04:08:00|176221.3|176131.3|176217|176127|176223.8|176133.8|176217|176127|9
1730952490000|2024-11-07 04:08:10|176222.8|176132.8|176220|176130|176224.8|176134.8|176217.5|176127.5|15
1730952500000|2024-11-07 04:08:20|176221.8|176131.8|176223|176133|176225|176135|176218.8|176128.8|16
1730952510000|2024-11-07 04:08:30|176223.3|176133.3|176210.8|176120.8|176223.3|176133.3|176204|176114|13
1730952520000|2024-11-07 04:08:40|176209.5|176119.5|176197.4|176067.4|176211.5|176121.5|176197.4|176067.4|18
1730952530000|2024-11-07 04:08:50|176177.9|176087.9|176165.5|176075.5|176178.5|176088.5|176165.5|176075.5|21
1730952540000|2024-11-07 04:09:00|176167|176077|176159.3|176069.3|176167|176077|176157.3|176067.3|25
1730952550000|2024-11-07 04:09:10|176161.3|176071.3|176159|176069|176161.3|176071.3|176154|176064|23
1730952560000|2024-11-07 04:09:20|176158.5|176068.5|176154|176064|176159.3|176069.3|176154|176064|14
1730952570000|2024-11-07 04:09:30|176153.5|176063.5|176152.8|176062.8|176158.8|176068.8|176151.5|176061.5|30
1730952580000|2024-11-07 04:09:40|176153|176063|176155.3|176065.3|176156|176066|176153|176063|17
1730952590000|2024-11-07 04:09:50|176151.3|176061.3|176152.3|176062.3|176157|176067|176150.8|176060.8|12
1730952600000|2024-11-07 04:10:00|176154|176064|176153.3|176063.3|176154|176064|176151.8|176061.8|3
1730952610000|2024-11-07 04:10:10|176153.5|176063.5|176151.5|176061.5|176153.5|176063.5|176148|176058|8
1730952620000|2024-11-07 04:10:20|176153.3|176063.3|176153|176063|176154|176064|176151|176061|9
1730952630000|2024-11-07 04:10:30|176154|176064|176149|176059|176155.5|176065.5|176147|176057|6
1730952640000|2024-11-07 04:10:40|176150.5|176060.5|176154.8|176064.8|176155|176065|176150.5|176060.5|5
1730952650000|2024-11-07 04:10:50|176150|176060|176100.5|176010.5|176150|176060|176098.5|176008.5|15
1730952660000|2024-11-07 04:11:00|176102|176012|176097|176007|176102|176012|176086|175996|17
1730952670000|2024-11-07 04:11:10|176098.8|176008.8|176100|176010|176100.3|176010.3|176096.8|176006.8|8
1730952680000|2024-11-07 04:11:20|176100.3|176010.3|176094|176004|176100.3|176010.3|176093.8|176003.8|5
1730952690000|2024-11-07 04:11:30|176093.3|176003.3|176087.8|175997.8|176094|176004|176085.3|175995.3|6
1730952700000|2024-11-07 04:11:40|176088|175998|176083.3|175993.3|176088|175998|176079.3|175989.3|6
1730952710000|2024-11-07 04:11:50|176083|175993|176081.4|175991.4|176083|175993|176077.3|175987.3|6
1730952720000|2024-11-07 04:12:00|176080|175990|176077.3|175987.3|176084.4|175994.4|176074.5|175984.5|10
1730952730000|2024-11-07 04:12:10|176079|175989|176077|175987|176079.5|175989.5|176071.5|175981.5|5
1730952740000|2024-11-07 04:12:20|176078.8|175988.8|176078.5|175988.5|176079.5|175989.5|176078.5|175988.5|4
1730952750000|2024-11-07 04:12:30|176079.8|175989.8|176094|176004|176094.2|176004.2|176079.8|175989.8|10
1730952760000|2024-11-07 04:12:40|176091.5|176001.5|176093.3|176003.3|176093.3|176003.3|176091.5|176001.5|2
1730952770000|2024-11-07 04:12:50|176093.5|176003.5|176093.5|176003.5|176093.5|176003.5|176093.5|176003.5|1
1730952780000|2024-11-07 04:13:00|176093.3|176003.3|176093.3|176003.3|176093.3|176003.3|176093.3|176003.3|1
1730952800000|2024-11-07 04:13:20|176086|175996|176086|175996|176086|175996|176086|175996|1
1730952810000|2024-11-07 04:13:30|176093.3|176003.3|176093.3|176003.3|176093.3|176003.3|176093.3|176003.3|1
1730952820000|2024-11-07 04:13:40|176091.8|176001.8|176091.8|176001.8|176091.8|176001.8|176091.8|176001.8|1
1730952830000|2024-11-07 04:13:50|176087.5|175997.5|176089.3|175999.3|176089.3|175999.3|176087.5|175997.5|4
1730952840000|2024-11-07 04:14:00|176087.5|175997.5|176089.5|175999.5|176089.5|175999.5|176087.5|175997.5|4
1730952850000|2024-11-07 04:14:10|176087.5|175997.5|176091.5|176001.5|176091.5|176001.5|176087.5|175997.5|2
1730952870000|2024-11-07 04:14:30|176089|175999|176086.5|175996.5|176089|175999|176086.5|175996.5|2
1730952880000|2024-11-07 04:14:40|176088.8|175998.8|176087.5|175997.5|176088.8|175998.8|176087.5|175997.5|2
1730952890000|2024-11-07 04:14:50|176089.5|175999.5|176096|176006|176097.8|176007.8|176089.5|175999.5|5
1730952900000|2024-11-07 04:15:00|176102|176012|176096.5|176006.5|176103.5|176013.5|176096.5|176006.5|3
1730952910000|2024-11-07 04:15:10|176100.8|176010.8|176100.5|176010.5|176100.8|176010.8|176100.5|176010.5|2
1730952920000|2024-11-07 04:15:20|176100.8|176010.8|176100.8|176010.8|176100.8|176010.8|176100.8|176010.8|1
1730952930000|2024-11-07 04:15:30|176104|176014|176097.5|176007.5|176104|176014|176095.8|176005.8|6
1730952950000|2024-11-07 04:15:50|176097.8|176007.8|176097.5|176007.5|176097.8|176007.8|176095.5|176005.5|3
1730952960000|2024-11-07 04:16:00|176096.5|176006.5|176096.5|176006.5|176096.5|176006.5|176096.5|176006.5|1
1730952970000|2024-11-07 04:16:10|176087.3|175997.3|176066|175976|176089|175999|176064.3|175974.3|12
1730952980000|2024-11-07 04:16:20|176063|175973|176034.8|175944.8|176063|175973|176031.3|175941.3|13
1730952990000|2024-11-07 04:16:30|176034.5|175944.5|176026.5|175936.5|176051|175944.5|176024.2|175915.7|21
1730953000000|2024-11-07 04:16:40|176035.3|175945.3|176037.5|175947.5|176038.3|175948.3|176033|175943|7
1730953010000|2024-11-07 04:16:50|176038.8|175948.8|176035.3|175945.3|176039.8|175949.8|176032.5|175942.5|16
1730953020000|2024-11-07 04:17:00|176035|175945|176031|175941|176035|175945|176028|175938|12
1730953030000|2024-11-07 04:17:10|176032.8|175942.8|176032.3|175942.3|176035|175945|176032|175942|5
1730953040000|2024-11-07 04:17:20|176032.8|175942.8|176024.8|175934.8|176032.8|175942.8|176024.8|175934.8|10
1730953050000|2024-11-07 04:17:30|176025.3|175935.3|176023.3|175933.3|176029|175939|176020.3|175930.3|13
1730953060000|2024-11-07 04:17:40|176023|175933|176021.5|175931.5|176024.8|175934.8|176019.3|175929.3|6
1730953070000|2024-11-07 04:17:50|176020.3|175930.3|176023.5|175933.5|176024|175934|176018.8|175928.8|5
1730953080000|2024-11-07 04:18:00|176025.8|175935.8|176026.5|175936.5|176029.8|175939.8|176024.8|175934.8|4
1730953090000|2024-11-07 04:18:10|176023.8|175933.8|176027.5|175937.5|176027.5|175937.5|176023.8|175933.8|2
1730953100000|2024-11-07 04:18:20|176025.5|175935.5|176019.3|175929.3|176027.5|175937.5|176017|175927|9
1730953110000|2024-11-07 04:18:30|176019.5|175929.5|176021.8|175931.8|176024.3|175934.3|176017.8|175927.8|11
1730953120000|2024-11-07 04:18:40|176024|175934|176025.3|175935.3|176025.3|175935.3|176023.3|175933.3|5
1730953130000|2024-11-07 04:18:50|176026.8|175936.8|176026.5|175936.5|176026.8|175936.8|176024.3|175934.3|3
1730953140000|2024-11-07 04:19:00|176028|175938|176023.5|175933.5|176028|175938|176023.5|175933.5|2
1730953150000|2024-11-07 04:19:10|176018|175928|176002.3|175912.3|176033|175928|176002.3|175892.3|7
1730953170000|2024-11-07 04:19:30|176002|175912|176002|175912|176002|175912|176002|175912|1
1730953180000|2024-11-07 04:19:40|176006.8|175916.8|176014.8|175924.8|176014.8|175924.8|176003.5|175913.5|5
1730953190000|2024-11-07 04:19:50|176014.5|175924.5|176021.8|175931.8|176025.5|175935.5|176014.5|175924.5|10
1730953200000|2024-11-07 04:20:00|176021.5|175931.5|176023.5|175933.5|176023.5|175933.5|176021.5|175931.5|2
1730953220000|2024-11-07 04:20:20|176026|175936|176031.8|175941.8|176032.3|175942.3|176026|175936|4
1730953230000|2024-11-07 04:20:30|176030|175940|176001.3|175911.3|176030|175940|176001.3|175911.3|10
1730953240000|2024-11-07 04:20:40|176008.8|175918.8|176013|175923|176016.8|175926.8|176005.5|175915.5|9
1730953250000|2024-11-07 04:20:50|176015.8|175925.8|176023.5|175933.5|176023.5|175933.5|176015.8|175925.8|7
1730953260000|2024-11-07 04:21:00|176021.8|175931.8|176009.3|175919.3|176022.3|175932.3|176009.3|175919.3|13
1730953270000|2024-11-07 04:21:10|176015|175925|176008.5|175918.5|176015|175925|176003|175913|9
1730953290000|2024-11-07 04:21:30|176010.5|175920.5|176010.5|175920.5|176010.5|175920.5|176010.5|175920.5|1
1730953300000|2024-11-07 04:21:40|176012.3|175922.3|176012.8|175922.8|176013|175923|176012.3|175922.3|3
1730953310000|2024-11-07 04:21:50|176013|175923|176017.3|175927.3|176018.8|175928.8|176013|175923|4
1730953320000|2024-11-07 04:22:00|176018.8|175928.8|176018.8|175928.8|176018.8|175928.8|176018.8|175928.8|1
1730953350000|2024-11-07 04:22:30|176012|175922|176014.5|175924.5|176014.5|175924.5|176012|175922|2
1730953360000|2024-11-07 04:22:40|176016|175926|176016|175926|176016|175926|176016|175926|1
1730953370000|2024-11-07 04:22:50|176017.8|175927.8|175959.3|175869.3|176017.8|175927.8|175956.7|175866.7|11
1730953380000|2024-11-07 04:23:00|175959.4|175869.4|175989.3|175899.3|175989.5|175899.5|175955.2|175865.2|12
1730953390000|2024-11-07 04:23:10|175989.4|175899.4|175987.3|175897.3|175989.4|175899.4|175987.3|175897.3|6
1730953410000|2024-11-07 04:23:30|175981|175891|175988|175898|175988|175898|175981|175891|4
1730953420000|2024-11-07 04:23:40|175983.5|175893.5|175980.5|175890.5|175983.5|175893.5|175978.3|175888.3|8
1730953430000|2024-11-07 04:23:50|175980.8|175890.8|175980.8|175890.8|175980.8|175890.8|175980.8|175890.8|1
1730953440000|2024-11-07 04:24:00|175979.3|175889.3|175970|175880|175979.3|175889.3|175970|175880|3
1730953450000|2024-11-07 04:24:10|175962|175872|175959|175869|175966.5|175876.5|175953|175863|18
1730953460000|2024-11-07 04:24:20|175957.3|175867.3|175956.3|175866.3|175961.3|175871.3|175954.8|175864.8|12
1730953470000|2024-11-07 04:24:30|175954.8|175864.8|175958.3|175868.3|175959.3|175869.3|175954.8|175864.8|4
1730953480000|2024-11-07 04:24:40|175959.8|175869.8|175951.3|175861.3|175959.8|175869.8|175951.3|175861.3|11
1730953490000|2024-11-07 04:24:50|175951.8|175861.8|175953.5|175863.5|175953.8|175863.8|175951.5|175861.5|12
1730953500000|2024-11-07 04:25:00|175951.3|175861.3|175954.5|175864.5|175957|175867|175951.3|175861.3|12
1730953510000|2024-11-07 04:25:10|175954.8|175864.8|175948.3|175858.3|175957.5|175867.5|175939.8|175849.8|12
1730953520000|2024-11-07 04:25:20|175949.3|175859.3|175949.3|175859.3|175949.3|175859.3|175949.3|175859.3|1
1730953530000|2024-11-07 04:25:30|175950.5|175860.5|175946.3|175856.3|175950.5|175860.5|175946.3|175856.3|3
1730953540000|2024-11-07 04:25:40|175951|175861|175950|175860|175951|175861|175950|175860|2
1730953550000|2024-11-07 04:25:50|175950.5|175860.5|175944|175854|175951.3|175861.3|175944|175854|5
1730953560000|2024-11-07 04:26:00|175951|175861|175952.8|175862.8|175952.8|175862.8|175951|175861|3
1730953570000|2024-11-07 04:26:10|175952.5|175862.5|175951.5|175861.5|175952.5|175862.5|175951.5|175861.5|4
1730953580000|2024-11-07 04:26:20|175952|175862|175952|175862|175952|175862|175952|175862|1
1730953590000|2024-11-07 04:26:30|175951.8|175861.8|175951.8|175861.8|175951.8|175861.8|175951.8|175861.8|1
1730953600000|2024-11-07 04:26:40|175946.8|175856.8|175947.3|175857.3|175949.5|175859.5|175945.3|175855.3|7
1730953610000|2024-11-07 04:26:50|175946|175856|175946|175856|175946|175856|175946|175856|1
1730953620000|2024-11-07 04:27:00|175948|175858|175946.3|175856.3|175948|175858|175946.3|175856.3|2
1730953630000|2024-11-07 04:27:10|175950.8|175860.8|175952.3|175862.3|175952.3|175862.3|175950.5|175860.5|4
1730953640000|2024-11-07 04:27:20|175952.8|175862.8|175984|175894|175985.5|175895.5|175952.3|175862.3|10
1730953650000|2024-11-07 04:27:30|175983.8|175893.8|175984|175894|175984|175894|175983.8|175893.8|2
1730953660000|2024-11-07 04:27:40|175983.8|175893.8|175984|175894|175984|175894|175983.8|175893.8|2
1730953670000|2024-11-07 04:27:50|175983.8|175893.8|175981.8|175891.8|175983.8|175893.8|175981.8|175891.8|3
1730953680000|2024-11-07 04:28:00|175983.8|175893.8|175983.8|175893.8|175983.8|175893.8|175983.8|175893.8|1
1730953690000|2024-11-07 04:28:10|175983.5|175893.5|176013.5|175923.5|176013.8|175923.8|175983.5|175893.5|7
1730953700000|2024-11-07 04:28:20|176012|175922|176013.3|175923.3|176013.3|175923.3|176012|175922|3
1730953710000|2024-11-07 04:28:30|176013|175923|176021.7|175931.7|176022.5|175932.5|176013|175923|7
1730953720000|2024-11-07 04:28:40|176018.5|175928.5|176019.8|175929.8|176021.3|175931.3|176016.3|175926.3|5
1730953730000|2024-11-07 04:28:50|176020|175930|176020|175930|176020|175930|176020|175930|1
1730953740000|2024-11-07 04:29:00|176011.8|175921.8|175986.3|175856.3|176011.8|175921.8|175972.4|175842.4|15
1730953750000|2024-11-07 04:29:10|175990|175860|176013.9|175883.9|176013.9|175883.9|175987.8|175857.8|11
1730953760000|2024-11-07 04:29:20|176013.8|175883.8|176005.5|175915.5|176013.8|175918.4|175983.3|175883.8|19
1730953770000|2024-11-07 04:29:30|176008.2|175918.2|176009|175919|176009|175919|176003.5|175913.5|8
1730953780000|2024-11-07 04:29:40|176009.3|175919.3|176010|175920|176010.3|175920.3|176008.8|175918.8|4
1730953790000|2024-11-07 04:29:50|176008.5|175918.5|176001.5|175911.5|176012.3|175922.3|176001.3|175911.3|10
1730953800000|2024-11-07 04:30:00|176004.5|175914.5|176023.3|175933.3|176023.5|175933.5|176004.5|175914.5|11
1730953810000|2024-11-07 04:30:10|176023|175933|176023.3|175933.3|176024.3|175934.3|176021.3|175931.3|4
1730953820000|2024-11-07 04:30:20|176023.5|175933.5|176023.5|175933.5|176023.5|175933.5|176023.5|175933.5|1
1730953830000|2024-11-07 04:30:30|176021.8|175931.8|176019.8|175929.8|176021.8|175931.8|176017|175927|6
1730953840000|2024-11-07 04:30:40|176021.8|175931.8|176020.5|175930.5|176021.8|175931.8|176020|175930|4
1730953850000|2024-11-07 04:30:50|176022.8|175932.8|176074.3|175984.3|176076.5|175986.5|176022.8|175932.8|16
1730953860000|2024-11-07 04:31:00|176070.5|175980.5|176077.3|175987.3|176097.3|175991.5|176070.5|175961.5|23
1730953870000|2024-11-07 04:31:10|176078.3|175988.3|176084.5|175994.5|176101.4|175996.8|176074.3|175963.8|26
1730953880000|2024-11-07 04:31:20|176084|175994|176077|175987|176088.5|175998.5|176075.3|175985.3|21
1730953890000|2024-11-07 04:31:30|176079|175989|176070.8|175980.8|176079|175989|176068.8|175978.8|21
1730953900000|2024-11-07 04:31:40|176072|175982|176065.8|175975.8|176072|175982|176063.3|175973.3|13
1730953910000|2024-11-07 04:31:50|176070.3|175980.3|176068|175978|176070.3|175980.3|176061.8|175971.8|6
1730953920000|2024-11-07 04:32:00|176069.8|175979.8|176069|175979|176072.5|175982.5|176065.8|175975.8|16
1730953930000|2024-11-07 04:32:10|176070.8|175980.8|176079.8|175989.8|176083.8|175993.8|176068.8|175978.8|19
1730953940000|2024-11-07 04:32:20|176080|175990|176071.3|175981.3|176081.3|175991.3|176070.3|175980.3|26
1730953950000|2024-11-07 04:32:30|176073.5|175983.5|176073|175983|176077|175987|176065.8|175975.8|18
1730953960000|2024-11-07 04:32:40|176073.3|175983.3|176079|175989|176079|175989|176066|175976|7
1730953970000|2024-11-07 04:32:50|176076.8|175986.8|176078.5|175988.5|176078.5|175988.5|176071.5|175981.5|10
1730953980000|2024-11-07 04:33:00|176077|175987|176084|175994|176084|175994|176075.5|175985.5|11
1730953990000|2024-11-07 04:33:10|176082|175992|176079.8|175989.8|176085|175995|176076.5|175986.5|13
1730954000000|2024-11-07 04:33:20|176080|175990|176079.8|175989.8|176081.5|175991.5|176076|175986|7
1730954010000|2024-11-07 04:33:30|176074.3|175984.3|176086.8|175996.8|176087.3|175997.3|176072|175982|11
1730954020000|2024-11-07 04:33:40|176086.3|175996.3|176088.5|175998.5|176090|176000|176086.3|175996.3|3
1730954030000|2024-11-07 04:33:50|176086.8|175996.8|176087|175997|176087|175997|176086.8|175996.8|2
1730954050000|2024-11-07 04:34:10|176086.8|175996.8|176089|175999|176089|175999|176086.8|175996.8|2
1730954060000|2024-11-07 04:34:20|176091|176001|176097|176007|176097|176007|176091|176001|3
1730954070000|2024-11-07 04:34:30|176100|176010|176092.8|176002.8|176100.5|176010.5|176092.8|176002.8|4
1730954080000|2024-11-07 04:34:40|176090.8|176000.8|176091|176001|176091|176001|176089.8|175999.8|4
1730954090000|2024-11-07 04:34:50|176091.3|176001.3|176093.8|176003.8|176096.5|176006.5|176091.3|176001.3|4
1730954100000|2024-11-07 04:35:00|176093|176003|176087.8|175997.8|176093|176003|176086.3|175996.3|6
1730954110000|2024-11-07 04:35:10|176082.8|175992.8|176065|175975|176082.8|175992.8|176063.5|175973.5|4
1730954120000|2024-11-07 04:35:20|176064.8|175974.8|176060.3|175970.3|176064.8|175974.8|176060.3|175970.3|4
1730954130000|2024-11-07 04:35:30|176059.8|175969.8|176059.8|175969.8|176059.8|175969.8|176059.8|175969.8|1
1730954140000|2024-11-07 04:35:40|176063.3|175973.3|176070|175980|176070|175980|176063.3|175973.3|6
1730954170000|2024-11-07 04:36:10|176064.8|175974.8|176064.8|175974.8|176064.8|175974.8|176064.8|175974.8|1
1730954180000|2024-11-07 04:36:20|176065.3|175975.3|176065.5|175975.5|176068|175978|176065.3|175975.3|11
1730954190000|2024-11-07 04:36:30|176063.5|175973.5|176065.3|175975.3|176065.3|175975.3|176063.5|175973.5|2
1730954200000|2024-11-07 04:36:40|176067|175977|176067|175977|176067|175977|176067|175977|1
1730954220000|2024-11-07 04:37:00|176070.3|175980.3|176076|175986|176076|175986|176070.3|175980.3|5
1730954230000|2024-11-07 04:37:10|176074.3|175984.3|176074.3|175984.3|176074.3|175984.3|176074.3|175984.3|1
1730954240000|2024-11-07 04:37:20|176074|175984|176074|175984|176074|175984|176074|175984|1
1730954280000|2024-11-07 04:38:00|176071.3|175981.3|176073.3|175983.3|176073.3|175983.3|176071.3|175981.3|2
1730954290000|2024-11-07 04:38:10|176071.5|175981.5|176077|175987|176077|175987|176071.5|175981.5|3
1730954300000|2024-11-07 04:38:20|176075.3|175985.3|176077.8|175987.8|176077.8|175987.8|176075.3|175985.3|3
1730954320000|2024-11-07 04:38:40|176079.3|175989.3|176079.3|175989.3|176079.3|175989.3|176079.3|175989.3|1
1730954330000|2024-11-07 04:38:50|176083|175993|176083|175993|176084.5|175994.5|176083|175993|3
1730954370000|2024-11-07 04:39:30|176080.5|175990.5|176080.5|175990.5|176080.5|175990.5|176080.5|175990.5|1
1730954380000|2024-11-07 04:39:40|176083|175993|176083|175993|176083|175993|176083|175993|1
1730954390000|2024-11-07 04:39:50|176079|175989|176070|175980|176079|175989|176069.8|175979.8|9
1730954400000|2024-11-07 04:40:00|176067.8|175977.8|176066.5|175976.5|176068.5|175978.5|176064|175974|11
1730954410000|2024-11-07 04:40:10|176064.3|175974.3|176080.3|175990.3|176080.3|175990.3|176064.3|175974.3|5
1730954420000|2024-11-07 04:40:20|176080|175990|176080|175990|176080|175990|176080|175990|1
1730954430000|2024-11-07 04:40:30|176080.3|175990.3|176077.3|175987.3|176080.3|175990.3|176074.3|175984.3|9
1730954440000|2024-11-07 04:40:40|176076.8|175986.8|176077.3|175987.3|176077.3|175987.3|176076.8|175986.8|2
1730954450000|2024-11-07 04:40:50|176074.5|175984.5|176079.5|175989.5|176080.5|175990.5|176074.5|175984.5|6
1730954460000|2024-11-07 04:41:00|176076.5|175986.5|176079|175989|176079|175989|176076.5|175986.5|2
1730954470000|2024-11-07 04:41:10|176079.3|175989.3|176079.3|175989.3|176079.3|175989.3|176079.3|175989.3|1
1730954500000|2024-11-07 04:41:40|176076.5|175986.5|176076.3|175986.3|176080.8|175990.8|176076.3|175986.3|5
1730954560000|2024-11-07 04:42:40|176081|175991|176081|175991|176081|175991|176081|175991|1
1730954570000|2024-11-07 04:42:50|176076.3|175986.3|176050.8|175960.8|176076.3|175986.3|176047.5|175957.5|10
1730954580000|2024-11-07 04:43:00|176050.5|175960.5|176050.5|175960.5|176050.5|175960.5|176050.5|175960.5|1
1730954590000|2024-11-07 04:43:10|176051.5|175961.5|176018.8|175928.8|176051.5|175961.5|176018|175928|13
1730954600000|2024-11-07 04:43:20|176019|175929|176015.3|175925.3|176021.8|175931.8|176015|175925|8
1730954610000|2024-11-07 04:43:30|176016.5|175926.5|176133|176003|176144.4|176014.4|176016.3|175926.3|16
1730954620000|2024-11-07 04:43:40|176128|175998|176127.7|175997.7|176131|176001|176127.7|175997.7|7
1730954630000|2024-11-07 04:43:50|176127.9|175997.9|176127.9|175997.9|176127.9|175997.9|176127.7|175997.7|5
1730954640000|2024-11-07 04:44:00|176128.2|175998.2|176105.8|176015.8|176133.2|176020.2|176105.8|175998.2|13
1730954650000|2024-11-07 04:44:10|176108.9|176018.9|176105.2|176015.2|176113.5|176023.5|176101.5|176011.5|12
1730954660000|2024-11-07 04:44:20|176106.5|176016.5|176110.3|176020.3|176110.3|176020.3|176106.5|176016.5|6
1730954670000|2024-11-07 04:44:30|176110|176020|176112.3|176022.3|176113.3|176023.3|176107.8|176017.8|11
1730954680000|2024-11-07 04:44:40|176110.3|176020.3|176108.3|176018.3|176110.3|176020.3|176108.3|176018.3|5
1730954690000|2024-11-07 04:44:50|176107.8|176017.8|176108.5|176018.5|176110.8|176020.8|176105.8|176015.8|7
1730954700000|2024-11-07 04:45:00|176107.5|176017.5|176107|176017|176107.5|176017.5|176104.5|176014.5|7
1730954710000|2024-11-07 04:45:10|176106.8|176016.8|176115.8|176025.8|176115.8|176025.8|176101.5|176011.5|5
1730954720000|2024-11-07 04:45:20|176113.5|176023.5|176112.5|176022.5|176114.3|176024.3|176110.8|176020.8|8
1730954730000|2024-11-07 04:45:30|176112.8|176022.8|176107.3|176017.3|176113|176023|176107.3|176017.3|13
1730954740000|2024-11-07 04:45:40|176109|176019|176109|176019|176109|176019|176109|176019|1
1730954750000|2024-11-07 04:45:50|176107.3|176017.3|176102.8|176012.8|176107.3|176017.3|176102.8|176012.8|3
1730954760000|2024-11-07 04:46:00|176103|176013|176103|176013|176103|176013|176103|176013|1
1730954770000|2024-11-07 04:46:10|176100|176010|176086.8|175996.8|176100|176010|176081|175991|6
1730954780000|2024-11-07 04:46:20|176089|175999|176087.3|175997.3|176089|175999|176087.3|175997.3|2
1730954830000|2024-11-07 04:47:10|176085|175995|176086.3|175996.3|176090.3|176000.3|176085|175995|4
1730954840000|2024-11-07 04:47:20|176082.5|175992.5|176082|175992|176083.3|175993.3|176080.5|175990.5|8
1730954850000|2024-11-07 04:47:30|176078.8|175988.8|176077.5|175987.5|176083|175993|176075.5|175985.5|9
1730954870000|2024-11-07 04:47:50|176075|175985|176074|175984|176076.5|175986.5|176074|175984|3
1730954880000|2024-11-07 04:48:00|176073.5|175983.5|176065.5|175975.5|176075.3|175985.3|176065.5|175975.5|7
1730954900000|2024-11-07 04:48:20|176066.3|175976.3|176069.8|175979.8|176069.8|175979.8|176066.3|175976.3|5
1730954930000|2024-11-07 04:48:50|176067.3|175977.3|176061.5|175971.5|176067.5|175977.5|176061.5|175971.5|5
1730954940000|2024-11-07 04:49:00|176062|175972|176064.5|175974.5|176064.5|175974.5|176060.5|175970.5|6
1730954960000|2024-11-07 04:49:20|176072.8|175982.8|176094.2|176004.2|176094.2|176004.2|176072.8|175982.8|4
1730954970000|2024-11-07 04:49:30|176094.4|176004.4|176089.8|175999.8|176095|176005|176089.8|175999.8|6
1730954980000|2024-11-07 04:49:40|176095|176005|176085.3|175995.3|176095|176005|176083.8|175993.8|7
1730954990000|2024-11-07 04:49:50|176085.5|175995.5|176084|175994|176089.3|175999.3|176084|175994|7
1730955000000|2024-11-07 04:50:00|176083.8|175993.8|176089|175999|176089.5|175999.5|176083.8|175993.8|5
1730955010000|2024-11-07 04:50:10|176088.5|175998.5|176087|175997|176088.5|175998.5|176086.8|175996.8|3
1730955060000|2024-11-07 04:51:00|176080|175990|176091|176001|176092.5|176002.5|176080|175990|4
1730955070000|2024-11-07 04:51:10|176090|176000|176090|176000|176090|176000|176090|176000|1
1730955080000|2024-11-07 04:51:20|176088.3|175998.3|176081.8|175991.8|176088.3|175998.3|176079.8|175989.8|4
1730955090000|2024-11-07 04:51:30|176087.8|175997.8|176086.8|175996.8|176087.8|175997.8|176085.3|175995.3|4
1730955110000|2024-11-07 04:51:50|176083.8|175993.8|176077|175987|176085.3|175995.3|176076.3|175986.3|7
1730955120000|2024-11-07 04:52:00|176076.8|175986.8|176076.8|175986.8|176076.8|175986.8|176076.8|175986.8|1
1730955130000|2024-11-07 04:52:10|176076.5|175986.5|176076.5|175986.5|176076.5|175986.5|176076.5|175986.5|1
1730955150000|2024-11-07 04:52:30|176073.5|175983.5|176073.3|175983.3|176073.5|175983.5|176073.3|175983.3|2
1730955160000|2024-11-07 04:52:40|176071.5|175981.5|176074.3|175984.3|176074.3|175984.3|176071.5|175981.5|2
1730955180000|2024-11-07 04:53:00|176073.3|175983.3|176023.2|175933.2|176073.3|175983.3|176016.2|175926.2|11
1730955190000|2024-11-07 04:53:10|176022.2|175932.2|176049.9|175919.9|176057.7|175940.9|176015.7|175901.7|15
1730955200000|2024-11-07 04:53:20|176030|175940|176030|175940|176030|175940|176030|175940|1
1730955210000|2024-11-07 04:53:30|176030.3|175940.3|176030.3|175940.3|176030.3|175940.3|176030.3|175940.3|1
1730955220000|2024-11-07 04:53:40|176030|175940|176030|175940|176030|175940|176030|175940|1
1730955230000|2024-11-07 04:53:50|176030.5|175940.5|176030.5|175940.5|176030.5|175940.5|176030.5|175940.5|1
1730955240000|2024-11-07 04:54:00|176030|175940|176029.3|175939.3|176030|175940|176027|175937|4
1730955250000|2024-11-07 04:54:10|176030.8|175940.8|176026.3|175936.3|176030.8|175940.8|176014.5|175924.5|14
1730955260000|2024-11-07 04:54:20|176024.3|175934.3|176024.3|175934.3|176024.3|175934.3|176024.3|175934.3|1
1730955270000|2024-11-07 04:54:30|176027.5|175937.5|176027.5|175937.5|176027.5|175937.5|176027.5|175937.5|1
1730955280000|2024-11-07 04:54:40|176026.5|175936.5|176026.5|175936.5|176026.5|175936.5|176026.5|175936.5|1
1730955300000|2024-11-07 04:55:00|176030|175940|176030|175940|176030|175940|176030|175940|1
1730955320000|2024-11-07 04:55:20|176031.5|175941.5|176043.3|175953.3|176046|175956|176031|175941|5
1730955340000|2024-11-07 04:55:40|176043.5|175953.5|176043.8|175953.8|176047|175957|176043.5|175953.5|3
1730955350000|2024-11-07 04:55:50|176045.8|175955.8|176072.8|175982.8|176072.8|175982.8|176044.5|175954.5|4
1730955360000|2024-11-07 04:56:00|176074.5|175984.5|176074.5|175984.5|176074.5|175984.5|176074.5|175984.5|1
1730955370000|2024-11-07 04:56:10|176078|175988|176088|175998|176091.7|176001.7|176078|175988|3
1730955380000|2024-11-07 04:56:20|176089.5|175999.5|176089.5|175999.5|176089.8|175999.8|176087.5|175997.5|6
1730955390000|2024-11-07 04:56:30|176098.5|176008.5|176103|176013|176106.3|176016.3|176094.5|176004.5|12
1730955400000|2024-11-07 04:56:40|176104.8|176014.8|176104|176014|176105.3|176015.3|176102.8|176012.8|10
1730955410000|2024-11-07 04:56:50|176098.3|176008.3|176095.3|176005.3|176102.8|176012.8|176093.3|176003.3|6
1730955420000|2024-11-07 04:57:00|176097.5|176007.5|176093|176003|176097.5|176007.5|176093|176003|2
1730955430000|2024-11-07 04:57:10|176093.8|176003.8|176096.3|176006.3|176096.3|176006.3|176089.3|175999.3|5
1730955440000|2024-11-07 04:57:20|176095|176005|176095|176005|176095|176005|176095|176005|1
1730955450000|2024-11-07 04:57:30|176091.8|176001.8|176086.8|175996.8|176091.8|176001.8|176086.5|175996.5|4
1730955460000|2024-11-07 04:57:40|176088.5|175998.5|176088.8|175998.8|176088.8|175998.8|176088.5|175998.5|2
1730955480000|2024-11-07 04:58:00|176089.5|175999.5|176095|176005|176095|176005|176089.5|175999.5|2
1730955490000|2024-11-07 04:58:10|176094.8|176004.8|176094.8|176004.8|176094.8|176004.8|176094.8|176004.8|1
1730955500000|2024-11-07 04:58:20|176088|175998|176088.3|175998.3|176088.3|175998.3|176086.5|175996.5|3
1730955550000|2024-11-07 04:59:10|176095|176005|176095|176005|176095|176005|176095|176005|1
1730955570000|2024-11-07 04:59:30|176088.3|175998.3|176088.3|175998.3|176088.3|175998.3|176088.3|175998.3|1
1730955580000|2024-11-07 04:59:40|176089.3|175999.3|176089.3|175999.3|176089.3|175999.3|176089.3|175999.3|1
1730955600000|2024-11-07 05:00:00|176087.4|175997.4|176060|175970|176087.4|175997.4|176057.3|175967.3|6
1730955610000|2024-11-07 05:00:10|176058.3|175968.3|176051.7|175961.7|176058.5|175968.5|176048.7|175958.7|5
1730955620000|2024-11-07 05:00:20|176050.5|175960.5|176057.7|175967.7|176057.9|175967.9|176050.5|175960.5|8
1730955630000|2024-11-07 05:00:30|176057.9|175967.9|176071.2|175981.2|176071.2|175981.2|176057.9|175967.9|6
1730955640000|2024-11-07 05:00:40|176068.8|175978.8|176067|175977|176071.2|175981.2|176067|175977|3
1730955650000|2024-11-07 05:00:50|176070.2|175980.2|176070.2|175980.2|176070.2|175980.2|176070.2|175980.2|1
1730955660000|2024-11-07 05:01:00|176060.5|175970.5|176063.5|175973.5|176063.5|175973.5|176060.5|175970.5|2
1730955670000|2024-11-07 05:01:10|176062.2|175972.2|176062.2|175972.2|176062.2|175972.2|176062.2|175972.2|1
1730955680000|2024-11-07 05:01:20|176061.8|175971.8|176062.5|175972.5|176062.5|175972.5|176061.8|175971.8|2
1730955700000|2024-11-07 05:01:40|176060.8|175970.8|176059|175969|176060.8|175970.8|176059|175969|2
1730955710000|2024-11-07 05:01:50|176062.3|175972.3|176065.8|175975.8|176065.8|175975.8|176062.3|175972.3|2
1730955720000|2024-11-07 05:02:00|176065.5|175975.5|175999|175909|176065.5|175975.5|175999|175909|13
1730955730000|2024-11-07 05:02:10|175999.2|175909.2|175999.2|175909.2|175999.2|175909.2|175999.2|175909.2|1
1730955740000|2024-11-07 05:02:20|175999|175909|175999|175909|175999|175909|175999|175909|1
1730955750000|2024-11-07 05:02:30|175995.7|175905.7|175998.3|175908.3|175998.3|175908.3|175994.5|175904.5|5
1730955760000|2024-11-07 05:02:40|175996.3|175906.3|175994.3|175904.3|176014.5|175909|175990.5|175882.4|13
1730955770000|2024-11-07 05:02:50|175992.3|175902.3|175994.2|175904.2|176003.2|175913.2|175992.3|175902.3|10
1730955780000|2024-11-07 05:03:00|176019.7|175929.7|176014.9|175924.9|176021.7|175931.7|176012.8|175922.8|12
1730955790000|2024-11-07 05:03:10|176012.5|175922.5|176012.2|175922.2|176012.5|175922.5|176009.8|175919.8|6
1730955810000|2024-11-07 05:03:30|176012|175922|176028|175938|176028|175938|176008.5|175918.5|6
1730955820000|2024-11-07 05:03:40|176025.3|175935.3|176025.5|175935.5|176025.5|175935.5|176025.3|175935.3|2
1730955830000|2024-11-07 05:03:50|176029.3|175939.3|176027.2|175937.2|176029.3|175939.3|176024.5|175934.5|3
1730955850000|2024-11-07 05:04:10|176030.9|175940.9|176057.7|175967.7|176057.7|175967.7|176030.9|175940.9|5
1730955860000|2024-11-07 05:04:20|176056|175966|176054.7|175964.7|176056|175966|176054.5|175964.5|4
1730955870000|2024-11-07 05:04:30|176056.7|175966.7|176056.7|175966.7|176056.7|175966.7|176056.7|175966.7|1
1730955890000|2024-11-07 05:04:50|176060.3|175970.3|176059.3|175969.3|176060.3|175970.3|176059.3|175969.3|2
1730955900000|2024-11-07 05:05:00|176056.7|175966.7|176054.3|175964.3|176057.4|175967.4|176054.3|175964.3|4
1730955910000|2024-11-07 05:05:10|176055.5|175965.5|176054|175964|176057.5|175967.5|176054|175964|4
1730955920000|2024-11-07 05:05:20|176052.3|175962.3|176038.3|175948.3|176052.3|175962.3|176032.5|175942.5|10
1730955930000|2024-11-07 05:05:30|176036.8|175946.8|176033.5|175943.5|176038.5|175948.5|176033.5|175943.5|7
1730955940000|2024-11-07 05:05:40|176036.5|175946.5|176033.3|175943.3|176036.5|175946.5|176032.8|175942.8|9
1730955950000|2024-11-07 05:05:50|176016.5|175926.5|176015.5|175925.5|176019.4|175929.4|176015.5|175925.5|4
1730955960000|2024-11-07 05:06:00|176011.5|175921.5|176009.8|175919.8|176013.5|175923.5|176008.5|175918.5|7
1730955970000|2024-11-07 05:06:10|176009.5|175919.5|176018|175928|176020|175930|176009.5|175919.5|6
1730955980000|2024-11-07 05:06:20|176019.8|175929.8|176015.2|175925.2|176020.3|175930.3|176014.7|175924.7|5
1730955990000|2024-11-07 05:06:30|176015|175925|176019|175929|176019|175929|176015|175925|2
1730956000000|2024-11-07 05:06:40|176020.4|175930.4|176018.8|175928.8|176020.4|175930.4|176018.8|175928.8|2
1730956020000|2024-11-07 05:07:00|176019|175929|176017|175927|176019|175929|176017|175927|4
1730956030000|2024-11-07 05:07:10|176014.5|175924.5|176019.5|175929.5|176019.8|175929.8|176014.5|175924.5|3
1730956040000|2024-11-07 05:07:20|176021|175931|176021|175931|176021|175931|176021|175931|1
1730956050000|2024-11-07 05:07:30|176019|175929|176020.3|175930.3|176022.5|175932.5|176019|175929|3
1730956060000|2024-11-07 05:07:40|176018.8|175928.8|176016.3|175926.3|176018.8|175928.8|176016.3|175926.3|2
1730956070000|2024-11-07 05:07:50|176012.3|175922.3|176012.3|175922.3|176012.3|175922.3|176012.3|175922.3|1
1730956080000|2024-11-07 05:08:00|176008.3|175918.3|175996|175906|176008.3|175918.3|175992.8|175902.8|12
1730956090000|2024-11-07 05:08:10|175996.3|175906.3|175969.8|175879.8|175996.3|175906.3|175969.8|175879.8|13
1730956100000|2024-11-07 05:08:20|175970|175880|175959.5|175869.5|175970|175880|175959.5|175869.5|2
1730956110000|2024-11-07 05:08:30|175958|175868|175949.3|175859.3|175958.3|175868.3|175947|175857|12
1730956120000|2024-11-07 05:08:40|175949|175859|175938|175848|175950.5|175860.5|175935.8|175845.8|12
1730956130000|2024-11-07 05:08:50|175939.8|175849.8|175938.8|175848.8|175940|175850|175935.5|175845.5|13
1730956140000|2024-11-07 05:09:00|175939.3|175849.3|175936|175846|175943.8|175853.8|175936|175846|12
1730956150000|2024-11-07 05:09:10|175938|175848|175942.5|175852.5|175943|175853|175933.8|175843.8|15
1730956160000|2024-11-07 05:09:20|175943|175853|175924.5|175794.5|175947.5|175857.5|175922|175792|7
1730956170000|2024-11-07 05:09:30|175930|175800|175946|175816|175946.7|175816.7|175930|175800|9
1730956180000|2024-11-07 05:09:40|175935.9|175805.9|175938.5|175808.5|175951|175838.8|175918.3|175797.3|34
1730956190000|2024-11-07 05:09:50|175920.8|175830.8|175947|175743.3|175952.5|175830.8|175904.4|175742|16
1730956200000|2024-11-07 05:10:00|175905.5|175775.5|175909.5|175779.5|175909.5|175779.5|175896.5|175766.5|7
1730956210000|2024-11-07 05:10:10|175912.3|175782.3|175926.9|175796.9|175927.5|175797.5|175900.5|175770.5|10
1730956220000|2024-11-07 05:10:20|175927.3|175797.3|175908.7|175778.7|175927.3|175797.3|175903.4|175773.4|9
1730956230000|2024-11-07 05:10:30|175910.7|175780.7|175933.7|175730|175937.5|175784.9|175892.5|175728.3|22
1730956240000|2024-11-07 05:10:40|175938|175736.5|175861.7|175731.7|175938|175779.4|175853.3|175723.3|28
1730956250000|2024-11-07 05:10:50|175862|175732|175838.5|175708.5|175868|175738|175827|175697|25
1730956260000|2024-11-07 05:11:00|175850|175720|175830.7|175700.7|175852.5|175722.5|175830.7|175700.7|37
1730956270000|2024-11-07 05:11:10|175839.9|175709.9|175828.5|175738.5|175854.2|175738.5|175818.7|175701.7|37
1730956280000|2024-11-07 05:11:20|175821.5|175731.5|175843|175713|175861.7|175743|175817.9|175703.7|32
1730956290000|2024-11-07 05:11:30|175843.7|175713.7|175825.4|175735.4|175857.2|175735.4|175812.7|175705.4|27
1730956300000|2024-11-07 05:11:40|175824|175734|175822|175732|175845.5|175738.4|175810.5|175702.7|17
1730956310000|2024-11-07 05:11:50|175850.5|175720.5|175828.2|175738.2|175850.5|175747.1|175820|175717|18
1730956320000|2024-11-07 05:12:00|175857.5|175727.5|175831|175741|175857.5|175741|175822.5|175715.7|11
1730956330000|2024-11-07 05:12:10|175828.7|175738.7|175839.3|175709.3|175846.9|175740.2|175808.3|175706.8|17
1730956340000|2024-11-07 05:12:20|175843|175713|175845.7|175715.7|175849.3|175719.3|175843|175713|14
1730956350000|2024-11-07 05:12:30|175845.6|175715.6|175847.9|175717.9|175848.6|175718.6|175840.4|175710.4|14
1730956360000|2024-11-07 05:12:40|175843|175713|175844.7|175714.7|175850.9|175735.5|175818|175706.1|33
1730956370000|2024-11-07 05:12:50|175844|175714|175844.8|175714.8|175850.2|175736|175816|175707.1|40
1730956380000|2024-11-07 05:13:00|175854.5|175764.5|175879.4|175749.4|175882|175764.5|175854.5|175733|33
1730956390000|2024-11-07 05:13:10|175878.2|175748.2|175881.7|175751.7|175886.5|175756.5|175871.8|175741.8|30
1730956400000|2024-11-07 05:13:20|175881.5|175751.5|175879.5|175749.5|175886|175756|175871.7|175741.7|34
1730956410000|2024-11-07 05:13:30|175867.7|175737.7|175879.2|175749.2|175880.3|175750.3|175863.4|175733.4|33
1730956420000|2024-11-07 05:13:40|175877.7|175747.7|175868|175778|175889.3|175778|175862|175745.5|31
1730956430000|2024-11-07 05:13:50|175889.7|175759.7|175853|175723|175889.7|175759.7|175852.7|175722.7|24
1730956440000|2024-11-07 05:14:00|175855.7|175725.7|175858.4|175728.4|175862.9|175732.9|175851.9|175721.9|31
1730956450000|2024-11-07 05:14:10|175857|175727|175839|175709|175859.3|175729.3|175838.9|175708.9|24
1730956460000|2024-11-07 05:14:20|175838.9|175708.9|175825.7|175735.7|175846.9|175735.7|175825.5|175706.2|8
1730956470000|2024-11-07 05:14:30|175825|175735|175814.8|175724.8|175825|175735|175814.3|175724.3|19
1730956480000|2024-11-07 05:14:40|175814.5|175724.5|175851|175721|175853.7|175724.5|175814.5|175709.4|29
1730956490000|2024-11-07 05:14:50|175853|175723|175864.5|175734.5|175876|175746|175845.3|175715.3|20
1730956500000|2024-11-07 05:15:00|175864.3|175734.3|175863|175733|175865.8|175735.8|175860.3|175730.3|22
1730956510000|2024-11-07 05:15:10|175859.2|175729.2|175871.8|175741.8|175872|175742|175859.2|175729.2|20
1730956520000|2024-11-07 05:15:20|175875.2|175745.2|175879.5|175749.5|175881.5|175751.5|175857|175727|20
1730956530000|2024-11-07 05:15:30|175879|175749|175883.3|175753.3|175889.5|175759.5|175879|175749|27
1730956540000|2024-11-07 05:15:40|175883.5|175753.5|175895|175765|175895|175765|175883.5|175753.5|13
1730956550000|2024-11-07 05:15:50|175888.7|175758.7|175889.4|175759.4|175890|175760|175888.7|175758.7|4
1730956560000|2024-11-07 05:16:00|175887|175757|175887.4|175757.4|175890.8|175760.8|175886.7|175756.7|16
1730956570000|2024-11-07 05:16:10|175890.3|175760.3|175896.3|175766.3|175899.4|175769.4|175884.3|175754.3|20
1730956580000|2024-11-07 05:16:20|175887.3|175757.3|175885.4|175755.4|175893|175763|175884.7|175754.7|18
1730956590000|2024-11-07 05:16:30|175886|175756|175888.4|175758.4|175890|175760|175884.7|175754.7|17
1730956600000|2024-11-07 05:16:40|175891|175761|175871.3|175781.3|175893.5|175781.3|175865|175758|21
1730956610000|2024-11-07 05:16:50|175868|175778|175874|175784|175877.3|175787.3|175863.5|175773.5|23
1730956620000|2024-11-07 05:17:00|175868.3|175778.3|175871.8|175781.8|175885.5|175795.5|175868.3|175778.3|20
1730956630000|2024-11-07 05:17:10|175871|175781|175869.5|175779.5|175873.5|175783.5|175867.3|175777.3|6
1730956640000|2024-11-07 05:17:20|175874.5|175784.5|175883.8|175793.8|175883.8|175793.8|175868.5|175778.5|21
1730956650000|2024-11-07 05:17:30|175884.5|175794.5|175883.8|175793.8|175884.5|175794.5|175883.8|175793.8|2
1730956660000|2024-11-07 05:17:40|175883.5|175793.5|175884.8|175794.8|175884.8|175794.8|175876.3|175786.3|9
1730956670000|2024-11-07 05:17:50|175878.8|175788.8|175887.3|175797.3|175887.8|175797.8|175877.3|175787.3|14
1730956680000|2024-11-07 05:18:00|175885.5|175795.5|175885|175795|175887|175797|175873.4|175783.4|12
1730956690000|2024-11-07 05:18:10|175882.4|175792.4|175878.5|175788.5|175882.4|175792.4|175864.5|175774.5|17
1730956700000|2024-11-07 05:18:20|175881.5|175791.5|175884.4|175794.4|175885|175795|175881.5|175791.5|5
1730956710000|2024-11-07 05:18:30|175887.2|175797.2|175891.9|175801.9|175893.8|175803.8|175886.9|175796.9|11
1730956720000|2024-11-07 05:18:40|175893.5|175803.5|175893.7|175803.7|175893.7|175803.7|175893.5|175803.5|2
1730956730000|2024-11-07 05:18:50|175894.5|175804.5|175896.2|175806.2|175898.8|175808.8|175893.5|175803.5|6
1730956740000|2024-11-07 05:19:00|175898.5|175808.5|175900|175810|175900.8|175810.8|175894.4|175804.4|11
1730956750000|2024-11-07 05:19:10|175905.5|175815.5|175899.4|175809.4|175905.5|175815.5|175898.8|175808.8|10
1730956760000|2024-11-07 05:19:20|175891|175801|175897.3|175807.3|175897.4|175807.4|175891|175801|5
1730956770000|2024-11-07 05:19:30|175898.8|175808.8|175902.2|175812.2|175904.5|175814.5|175898.8|175808.8|4
1730956780000|2024-11-07 05:19:40|175902.5|175812.5|175898.8|175808.8|175905.8|175815.8|175898.8|175808.8|9
1730956790000|2024-11-07 05:19:50|175894.5|175804.5|175893|175803|175898.8|175808.8|175892.5|175802.5|6
1730956800000|2024-11-07 05:20:00|175901.7|175811.7|175889.5|175799.5|175901.7|175811.7|175889.5|175799.5|6
1730956810000|2024-11-07 05:20:10|175889.8|175799.8|175887.3|175797.3|175893|175803|175882|175792|11
1730956820000|2024-11-07 05:20:20|175887.8|175797.8|175890.3|175800.3|175895.9|175805.9|175887.8|175797.8|9
1730956830000|2024-11-07 05:20:30|175893.5|175803.5|175880.5|175790.5|175893.5|175803.5|175880.5|175790.5|6
1730956840000|2024-11-07 05:20:40|175880.8|175790.8|175888.3|175798.3|175888.3|175798.3|175880.5|175790.5|8
1730956850000|2024-11-07 05:20:50|175890|175800|175893|175803|175893.3|175803.3|175890|175800|3
1730956860000|2024-11-07 05:21:00|175892.5|175802.5|175894|175804|175894|175804|175888.2|175798.2|6
1730956870000|2024-11-07 05:21:10|175893.8|175803.8|175893.8|175803.8|175893.8|175803.8|175893.8|175803.8|1
1730956880000|2024-11-07 05:21:20|175892.4|175802.4|175897|175807|175902|175812|175892.4|175802.4|8
1730956890000|2024-11-07 05:21:30|175896.7|175806.7|175888.9|175798.9|175896.7|175806.7|175883|175793|5
1730956900000|2024-11-07 05:21:40|175894.5|175804.5|175902|175812|175902|175812|175894.5|175804.5|8
1730956910000|2024-11-07 05:21:50|175898.7|175808.7|175917.2|175827.2|175934.3|175844.3|175898.7|175808.7|14
1730956920000|2024-11-07 05:22:00|175917.4|175827.4|175928.7|175838.7|175937.2|175847.2|175913|175823|36
1730956930000|2024-11-07 05:22:10|175930|175840|175909.5|175819.5|175933.5|175843.5|175909.5|175819.5|16
1730956940000|2024-11-07 05:22:20|175909.7|175819.7|175906.4|175816.4|175911.7|175821.7|175904.9|175814.9|12
1730956950000|2024-11-07 05:22:30|175902.3|175812.3|175905.4|175775.4|175908|175812.9|175896|175775.4|10
1730956960000|2024-11-07 05:22:40|175898.8|175768.8|175895.4|175765.4|175901.2|175771.2|175889.4|175759.4|19
1730956970000|2024-11-07 05:22:50|175895.7|175765.7|175899|175769|175899|175769|175894|175764|4
1730956980000|2024-11-07 05:23:00|175898.4|175768.4|175882.5|175792.5|175900.2|175793.8|175874|175766.8|24
1730956990000|2024-11-07 05:23:10|175880|175790|175901.3|175811.3|175907.2|175817.2|175879.5|175789.5|18
1730957000000|2024-11-07 05:23:20|175899.5|175809.5|175900|175810|175900.8|175810.8|175897|175807|5
1730957010000|2024-11-07 05:23:30|175902.9|175812.9|175900.3|175810.3|175903.7|175813.7|175898.4|175808.4|9
1730957020000|2024-11-07 05:23:40|175899.8|175809.8|175899.8|175809.8|175899.8|175809.8|175899.8|175809.8|1
1730957030000|2024-11-07 05:23:50|175897.4|175807.4|175891.5|175801.5|175902|175812|175880.3|175790.3|11
1730957040000|2024-11-07 05:24:00|175891.7|175801.7|175896|175806|175900|175810|175891.7|175801.7|4
1730957050000|2024-11-07 05:24:10|175898.3|175808.3|175900|175810|175903.4|175813.4|175898|175808|7
1730957060000|2024-11-07 05:24:20|175898|175808|175897.9|175807.9|175898.7|175808.7|175895.5|175805.5|5
1730957070000|2024-11-07 05:24:30|175894.8|175804.8|175904.2|175814.2|175904.2|175814.2|175884.5|175794.5|13
1730957080000|2024-11-07 05:24:40|175904.4|175814.4|175904.5|175814.5|175904.5|175814.5|175904.4|175814.4|2
1730957090000|2024-11-07 05:24:50|175905.3|175815.3|175917.3|175827.3|175918.9|175828.9|175905.3|175815.3|9
1730957100000|2024-11-07 05:25:00|175922|175832|175913.2|175823.2|175943.5|175853.5|175907.2|175817.2|18
1730957110000|2024-11-07 05:25:10|175917.8|175827.8|175909.8|175779.8|175919.3|175829.3|175909.8|175779.8|5
1730957120000|2024-11-07 05:25:20|175917.4|175787.4|175906.3|175816.3|175917.4|175820.3|175902.3|175787.4|8
1730957130000|2024-11-07 05:25:30|175906|175816|175928.8|175838.8|175928.8|175838.8|175906|175816|24
1730957140000|2024-11-07 05:25:40|175924|175834|175929.3|175839.3|175929.3|175839.3|175915.5|175825.5|16
1730957150000|2024-11-07 05:25:50|175930|175840|175931.4|175841.4|175941.8|175851.8|175923.8|175833.8|30
1730957160000|2024-11-07 05:26:00|175932|175842|175916.5|175826.5|175934|175844|175916.5|175826.5|18
1730957170000|2024-11-07 05:26:10|175915.5|175825.5|175911|175821|175917.9|175827.9|175908.7|175818.7|6
1730957180000|2024-11-07 05:26:20|175911.2|175821.2|175893.5|175803.5|175914.8|175824.8|175893.5|175803.5|8
1730957190000|2024-11-07 05:26:30|175894.5|175804.5|175899.7|175809.7|175899.9|175809.9|175892.4|175802.4|13
1730957200000|2024-11-07 05:26:40|175899.5|175809.5|175899.5|175809.5|175899.5|175809.5|175899.5|175809.5|1
1730957210000|2024-11-07 05:26:50|175899.7|175809.7|175899.7|175809.7|175899.7|175809.7|175899.7|175809.7|1
1730957220000|2024-11-07 05:27:00|175898.5|175808.5|175893.3|175803.3|175899.5|175809.5|175893.3|175803.3|12
1730957230000|2024-11-07 05:27:10|175893.8|175803.8|175896.5|175806.5|175900.9|175810.9|175890|175800|13
1730957240000|2024-11-07 05:27:20|175896.4|175806.4|175898.4|175808.4|175902.8|175812.8|175896.4|175806.4|7
1730957250000|2024-11-07 05:27:30|175898.5|175808.5|175901.8|175811.8|175907.5|175817.5|175898.5|175808.5|8
1730957260000|2024-11-07 05:27:40|175898.3|175808.3|175897.2|175807.2|175901.8|175811.8|175897.2|175807.2|5
1730957270000|2024-11-07 05:27:50|175895.8|175805.8|175888.4|175798.4|175895.8|175805.8|175886.8|175796.8|7
1730957280000|2024-11-07 05:28:00|175888.8|175798.8|175894.5|175804.5|175895.5|175805.5|175888.8|175798.8|6
1730957300000|2024-11-07 05:28:20|175894.7|175804.7|175899.7|175809.7|175901.3|175811.3|175894.7|175804.7|4
1730957310000|2024-11-07 05:28:30|175897.8|175807.8|175897.8|175807.8|175897.8|175807.8|175897.8|175807.8|1
1730957320000|2024-11-07 05:28:40|175899.8|175809.8|175899.2|175809.2|175908.8|175818.8|175899|175809|4
1730957330000|2024-11-07 05:28:50|175901.5|175811.5|175898.4|175808.4|175902|175812|175898.3|175808.3|6
1730957340000|2024-11-07 05:29:00|175898.2|175808.2|175888.2|175798.2|175901|175811|175881.5|175791.5|12
1730957350000|2024-11-07 05:29:10|175890.5|175800.5|175901.5|175811.5|175901.5|175811.5|175890.5|175800.5|6
1730957360000|2024-11-07 05:29:20|175899|175809|175888.5|175798.5|175899|175809|175883|175793|11
1730957370000|2024-11-07 05:29:30|175890.2|175800.2|175886.5|175796.5|175891.4|175801.4|175885|175795|10
1730957380000|2024-11-07 05:29:40|175886.4|175796.4|175894.9|175804.9|175894.9|175804.9|175886.4|175796.4|7
1730957390000|2024-11-07 05:29:50|175896.5|175806.5|175896.2|175806.2|175899.2|175809.2|175890.8|175800.8|14
1730957400000|2024-11-07 05:30:00|175894.8|175804.8|175894.2|175804.2|175898.8|175808.8|175891.8|175801.8|9
1730957410000|2024-11-07 05:30:10|175894|175804|175882|175792|175894|175804|175882|175792|7
1730957420000|2024-11-07 05:30:20|175879.8|175789.8|175885.7|175795.7|175885.7|175795.7|175873.8|175783.8|16
1730957430000|2024-11-07 05:30:30|175883|175793|175888.2|175798.2|175889|175799|175879|175789|12
1730957440000|2024-11-07 05:30:40|175887.9|175797.9|175884.3|175794.3|175887.9|175797.9|175884.3|175794.3|3
1730957450000|2024-11-07 05:30:50|175884.5|175794.5|175882.5|175792.5|175884.5|175794.5|175877.8|175787.8|7
1730957460000|2024-11-07 05:31:00|175883|175793|175883|175793|175891|175801|175881|175791|9
1730957470000|2024-11-07 05:31:10|175883.8|175793.8|175878.5|175788.5|175884|175794|175874|175784|23
1730957480000|2024-11-07 05:31:20|175879|175789|175881.5|175791.5|175884.5|175794.5|175879|175789|7
1730957490000|2024-11-07 05:31:30|175877|175787|175878.3|175788.3|175882.2|175792.2|175875.8|175785.8|16
1730957500000|2024-11-07 05:31:40|175881.7|175791.7|175883.7|175793.7|175883.7|175793.7|175881.7|175791.7|3
1730957510000|2024-11-07 05:31:50|175882|175792|175879.2|175789.2|175882|175792|175870.3|175780.3|8
1730957520000|2024-11-07 05:32:00|175879|175789|175879.2|175789.2|175879.2|175789.2|175872.5|175782.5|7
1730957530000|2024-11-07 05:32:10|175881|175791|175881|175791|175881|175791|175876.3|175786.3|6
1730957540000|2024-11-07 05:32:20|175881.3|175791.3|175884.5|175794.5|175888.9|175798.9|175881.3|175791.3|7
1730957550000|2024-11-07 05:32:30|175886|175796|175883.5|175793.5|175886|175796|175883.3|175793.3|6
1730957560000|2024-11-07 05:32:40|175883.9|175793.9|175884.3|175794.3|175884.3|175794.3|175882.2|175792.2|5
1730957580000|2024-11-07 05:33:00|175882|175792|175879|175789|175882|175792|175875.8|175785.8|6
1730957590000|2024-11-07 05:33:10|175877.3|175787.3|175882.3|175792.3|175882.5|175792.5|175873.5|175783.5|9
1730957600000|2024-11-07 05:33:20|175883|175793|175879.3|175789.3|175883|175793|175878|175788|4
1730957610000|2024-11-07 05:33:30|175877.4|175787.4|175876|175786|175877.4|175787.4|175873.3|175783.3|5
1730957620000|2024-11-07 05:33:40|175883.5|175793.5|175869.8|175779.8|175883.5|175793.5|175869.8|175779.8|9
1730957640000|2024-11-07 05:34:00|175873.4|175783.4|175884|175794|175884.8|175794.8|175873.4|175783.4|6
1730957660000|2024-11-07 05:34:20|175884.8|175794.8|175892.5|175802.5|175893|175803|175883.3|175793.3|10
1730957670000|2024-11-07 05:34:30|175890.2|175800.2|175885.8|175795.8|175896.5|175806.5|175882.8|175792.8|11
1730957680000|2024-11-07 05:34:40|175885.5|175795.5|175867|175777|175885.5|175795.5|175867|175777|7
1730957690000|2024-11-07 05:34:50|175867.5|175777.5|175861.5|175771.5|175869.5|175779.5|175861.5|175771.5|8
1730957700000|2024-11-07 05:35:00|175864.4|175774.4|175864.2|175774.2|175864.4|175774.4|175864|175774|3
1730957720000|2024-11-07 05:35:20|175865.5|175775.5|175870.5|175780.5|175870.7|175780.7|175865|175775|5
1730957730000|2024-11-07 05:35:30|175872|175782|175861|175771|175872|175782|175857.8|175767.8|14
1730957740000|2024-11-07 05:35:40|175861.3|175771.3|175855.3|175765.3|175864.8|175774.8|175849.8|175759.8|17
1730957750000|2024-11-07 05:35:50|175849.3|175759.3|175864.2|175774.2|175866|175776|175849.3|175759.3|14
1730957760000|2024-11-07 05:36:00|175864.3|175774.3|175858.8|175768.8|175864.3|175774.3|175855.3|175765.3|5
1730957770000|2024-11-07 05:36:10|175862.7|175772.7|175860.3|175770.3|175862.7|175772.7|175859.8|175769.8|4
1730957780000|2024-11-07 05:36:20|175867.3|175777.3|175870.2|175780.2|175870.2|175780.2|175867|175777|6
1730957790000|2024-11-07 05:36:30|175869.7|175779.7|175875.8|175785.8|175889.9|175799.9|175865.2|175775.2|16
1730957800000|2024-11-07 05:36:40|175877.5|175787.5|175874.2|175784.2|175877.7|175787.7|175871.7|175781.7|6
1730957810000|2024-11-07 05:36:50|175873.9|175783.9|175884.4|175794.4|175884.4|175794.4|175873.9|175783.9|12
1730957820000|2024-11-07 05:37:00|175884.2|175794.2|175878.5|175788.5|175887.5|175797.5|175878.5|175788.5|18
1730957830000|2024-11-07 05:37:10|175876.2|175786.2|175884.9|175794.9|175885|175795|175876.2|175786.2|5
1730957840000|2024-11-07 05:37:20|175880.9|175790.9|175879.4|175789.4|175882.2|175792.2|175879.4|175789.4|4
1730957850000|2024-11-07 05:37:30|175881.8|175791.8|175899.5|175809.5|175899.5|175809.5|175881.8|175791.8|7
1730957860000|2024-11-07 05:37:40|175927.3|175837.3|175939.4|175849.4|175946.4|175856.4|175927.3|175837.3|6
1730957870000|2024-11-07 05:37:50|175939.3|175849.3|175952.5|175862.5|175952.5|175862.5|175939.2|175849.2|11
1730957880000|2024-11-07 05:38:00|175950.5|175860.5|175949.5|175859.5|175951.5|175861.5|175940.4|175850.4|22
1730957890000|2024-11-07 05:38:10|175949.4|175859.4|175940|175850|175949.4|175859.4|175937.8|175847.8|18
1730957900000|2024-11-07 05:38:20|175930.8|175840.8|175945|175855|175948|175858|175930.8|175840.8|7
1730957910000|2024-11-07 05:38:30|175938|175848|175933.3|175843.3|175940|175850|175933.3|175843.3|7
1730957930000|2024-11-07 05:38:50|175933.5|175843.5|175921.8|175831.8|175933.5|175843.5|175917|175827|9
1730957940000|2024-11-07 05:39:00|175929.4|175839.4|175922|175832|175929.4|175839.4|175920.8|175830.8|6
1730957950000|2024-11-07 05:39:10|175921.5|175831.5|175924.3|175834.3|175924.3|175834.3|175921.5|175831.5|5
1730957960000|2024-11-07 05:39:20|175929.3|175839.3|175924.5|175834.5|175929.3|175839.3|175924.5|175834.5|8
1730957970000|2024-11-07 05:39:30|175926.5|175836.5|175926.5|175836.5|175926.8|175836.8|175926.5|175836.5|3
1730957980000|2024-11-07 05:39:40|175925|175835|175916.5|175826.5|175925|175835|175909.5|175819.5|10
1730957990000|2024-11-07 05:39:50|175913.3|175823.3|175905.7|175815.7|175913.3|175823.3|175905.5|175815.5|4
1730958000000|2024-11-07 05:40:00|175895.5|175805.5|175899|175809|175900.4|175810.4|175895.5|175805.5|5
1730958010000|2024-11-07 05:40:10|175899.5|175809.5|175902|175812|175902.2|175812.2|175896.2|175806.2|8
1730958020000|2024-11-07 05:40:20|175902.2|175812.2|175900|175810|175902.2|175812.2|175900|175810|3
1730958030000|2024-11-07 05:40:30|175899.9|175809.9|175929|175839|175929|175839|175899.9|175809.9|5
1730958040000|2024-11-07 05:40:40|175920.2|175830.2|175899.7|175809.7|175920.2|175830.2|175896.2|175806.2|12
1730958050000|2024-11-07 05:40:50|175899.4|175809.4|175900|175810|175900|175810|175896.7|175806.7|8
1730958060000|2024-11-07 05:41:00|175898|175808|175895.7|175805.7|175899.5|175809.5|175893|175803|13
1730958070000|2024-11-07 05:41:10|175899|175809|175902.3|175812.3|175902.3|175812.3|175894.8|175804.8|12
1730958080000|2024-11-07 05:41:20|175902.5|175812.5|175904.7|175814.7|175904.7|175814.7|175902.4|175812.4|5
1730958090000|2024-11-07 05:41:30|175902.5|175812.5|175937.2|175847.2|175937.2|175847.2|175902.5|175812.5|9
1730958100000|2024-11-07 05:41:40|175938.8|175848.8|175902.4|175812.4|175938.8|175848.8|175902.3|175812.3|13
1730958110000|2024-11-07 05:41:50|175902.3|175812.3|175900.9|175810.9|175902.4|175812.4|175896.8|175806.8|6
1730958120000|2024-11-07 05:42:00|175900.7|175810.7|175897.8|175807.8|175901|175811|175895.8|175805.8|7
1730958130000|2024-11-07 05:42:10|175898.3|175808.3|175901|175811|175901.2|175811.2|175898.3|175808.3|5
1730958140000|2024-11-07 05:42:20|175900.5|175810.5|175897.5|175807.5|175900.5|175810.5|175895.3|175805.3|4
1730958150000|2024-11-07 05:42:30|175895.5|175805.5|175896.5|175806.5|175900.2|175810.2|175895.3|175805.3|14
1730958160000|2024-11-07 05:42:40|175898.8|175808.8|175900.5|175810.5|175900.8|175810.8|175897.3|175807.3|6
1730958170000|2024-11-07 05:42:50|175895.5|175805.5|175899.2|175809.2|175899.8|175809.8|175895.5|175805.5|11
1730958180000|2024-11-07 05:43:00|175894.3|175804.3|175899.2|175809.2|175899.3|175809.3|175894.3|175804.3|12
1730958190000|2024-11-07 05:43:10|175899.3|175809.3|175899.5|175809.5|175902.2|175812.2|175899.3|175809.3|3
1730958200000|2024-11-07 05:43:20|175893.8|175803.8|175899.5|175809.5|175899.5|175809.5|175891|175801|9
1730958210000|2024-11-07 05:43:30|175899.2|175809.2|175897.5|175807.5|175899.2|175809.2|175897.5|175807.5|2
1730958220000|2024-11-07 05:43:40|175897.4|175807.4|175897.5|175807.5|175897.5|175807.5|175895|175805|4
1730958230000|2024-11-07 05:43:50|175897.8|175807.8|175900.4|175810.4|175900.4|175810.4|175897.8|175807.8|3
1730958240000|2024-11-07 05:44:00|175900.5|175810.5|175894.3|175804.3|175900.5|175810.5|175893.8|175803.8|7
1730958250000|2024-11-07 05:44:10|175893.8|175803.8|175892|175802|175893.8|175803.8|175890.5|175800.5|8
1730958260000|2024-11-07 05:44:20|175890.5|175800.5|175887.5|175797.5|175890.5|175800.5|175887.5|175797.5|7
1730958270000|2024-11-07 05:44:30|175888.9|175798.9|175888|175798|175889|175799|175888|175798|3
1730958280000|2024-11-07 05:44:40|175888.7|175798.7|175893.7|175803.7|175893.7|175803.7|175888|175798|8
1730958300000|2024-11-07 05:45:00|175893.5|175803.5|175892.8|175802.8|175895|175805|175891.4|175801.4|10
1730958310000|2024-11-07 05:45:10|175893.3|175803.3|175893.8|175803.8|175896|175806|175893.3|175803.3|9
1730958320000|2024-11-07 05:45:20|175895.8|175805.8|175895.8|175805.8|175895.8|175805.8|175895.8|175805.8|1
1730958330000|2024-11-07 05:45:30|175895.3|175805.3|175894.5|175804.5|175895.8|175805.8|175893|175803|5
1730958340000|2024-11-07 05:45:40|175892.8|175802.8|175895.8|175805.8|175895.8|175805.8|175892.8|175802.8|3
1730958350000|2024-11-07 05:45:50|175896.3|175806.3|175897.9|175807.9|175897.9|175807.9|175895.5|175805.5|5
1730958360000|2024-11-07 05:46:00|175896.3|175806.3|175894.8|175804.8|175896.4|175806.4|175894.5|175804.5|8
1730958370000|2024-11-07 05:46:10|175895.3|175805.3|175894.3|175804.3|175897.2|175807.2|175892.3|175802.3|13
1730958380000|2024-11-07 05:46:20|175895|175805|175889.3|175799.3|175895|175805|175889.3|175799.3|13
1730958390000|2024-11-07 05:46:30|175890|175800|175889.3|175799.3|175890.4|175800.4|175889.3|175799.3|5
1730958400000|2024-11-07 05:46:40|175889|175799|175888.5|175798.5|175889|175799|175888.5|175798.5|4
1730958410000|2024-11-07 05:46:50|175889|175799|175889.8|175799.8|175892|175802|175885|175795|12
1730958420000|2024-11-07 05:47:00|175888.3|175798.3|175891.9|175801.9|175892.8|175802.8|175888.3|175798.3|5
1730958430000|2024-11-07 05:47:10|175890|175800|175891.7|175801.7|175894|175804|175888|175798|11
1730958440000|2024-11-07 05:47:20|175892|175802|175889.8|175799.8|175896.9|175806.9|175889.8|175799.8|9
1730958450000|2024-11-07 05:47:30|175890.8|175800.8|175890|175800|175891.5|175801.5|175890|175800|5
1730958460000|2024-11-07 05:47:40|175891.3|175801.3|175886.3|175796.3|175891.5|175801.5|175886.3|175796.3|14
1730958470000|2024-11-07 05:47:50|175886.5|175796.5|175888.8|175798.8|175888.8|175798.8|175886|175796|3
1730958480000|2024-11-07 05:48:00|175886|175796|175885.5|175795.5|175888.8|175798.8|175885.5|175795.5|6
1730958490000|2024-11-07 05:48:10|175885.8|175795.8|175885.5|175795.5|175885.8|175795.8|175885.5|175795.5|2
1730958500000|2024-11-07 05:48:20|175885.3|175795.3|175885.3|175795.3|175885.3|175795.3|175885.3|175795.3|1
1730958520000|2024-11-07 05:48:40|175883|175793|175882.2|175792.2|175883|175793|175880.9|175790.9|3
1730958530000|2024-11-07 05:48:50|175880.5|175790.5|175833|175743|175880.5|175790.5|175832|175742|12
1730958540000|2024-11-07 05:49:00|175832.9|175742.9|175832.9|175742.9|175833.2|175743.2|175832.2|175742.2|12
1730958550000|2024-11-07 05:49:10|175832.7|175742.7|175830.8|175740.8|175832.9|175742.9|175830.7|175740.7|9
1730958560000|2024-11-07 05:49:20|175830.7|175740.7|175830|175740|175830.7|175740.7|175830|175740|10
1730958570000|2024-11-07 05:49:30|175829.9|175739.9|175761.4|175671.4|175830.4|175740.4|175759.5|175669.5|7
1730958580000|2024-11-07 05:49:40|175766.5|175676.5|175764.2|175674.2|175766.5|175676.5|175763.5|175673.5|4
1730958590000|2024-11-07 05:49:50|175763.9|175673.9|175764|175674|175764|175674|175762.2|175672.2|14
1730958600000|2024-11-07 05:50:00|175764.2|175674.2|175761.4|175671.4|175764.2|175674.2|175761.3|175671.3|10
1730958610000|2024-11-07 05:50:10|175761|175671|175760.2|175670.2|175761.2|175671.2|175760|175670|5
1730958620000|2024-11-07 05:50:20|175760|175670|175677.5|175587.5|175760|175670|175677.5|175584.3|10
1730958630000|2024-11-07 05:50:30|175679.9|175589.9|175666.9|175576.9|175704|175590.4|175645.2|175536.7|21
1730958640000|2024-11-07 05:50:40|175658|175568|175643.3|175553.3|175679.2|175589.2|175643.3|175545.8|29
1730958650000|2024-11-07 05:50:50|175646.4|175556.4|175643.7|175553.7|175671.7|175564.5|175643|175541.2|21
1730958660000|2024-11-07 05:51:00|175643.4|175553.4|175656.5|175566.5|175667.7|175577.7|175632.5|175542.5|29
1730958670000|2024-11-07 05:51:10|175656|175566|175648.5|175558.5|175708.2|175588.8|175648.5|175558.5|17
1730958680000|2024-11-07 05:51:20|175660.3|175570.3|175663.5|175573.5|175663.5|175573.5|175647.3|175557.3|17
1730958690000|2024-11-07 05:51:30|175652.2|175562.2|175646.3|175556.3|175663.5|175573.5|175643.9|175553.9|16
1730958700000|2024-11-07 05:51:40|175651.4|175561.4|175662.3|175572.3|175669.9|175579.9|175647.1|175557.1|17
1730958710000|2024-11-07 05:51:50|175662.2|175572.2|175650.2|175560.2|175662.2|175572.2|175645.7|175555.7|13
1730958720000|2024-11-07 05:52:00|175648.4|175558.4|175640.8|175550.8|175660|175570|175640.7|175550.7|12
1730958730000|2024-11-07 05:52:10|175640.9|175550.9|175650.4|175560.4|175654.5|175564.5|175638.7|175548.7|12
1730958740000|2024-11-07 05:52:20|175650.2|175560.2|175647.2|175557.2|175656.8|175566.8|175646.7|175556.7|9
1730958750000|2024-11-07 05:52:30|175647|175557|175668.2|175578.2|175677.7|175578.4|175646.2|175547.7|21
1730958760000|2024-11-07 05:52:40|175665|175575|175665.5|175575.5|175680.6|175581.9|175653.2|175550.6|21
1730958770000|2024-11-07 05:52:50|175661.2|175571.2|175678.2|175588.2|175696.8|175597.4|175657.7|175566.8|18
1730958780000|2024-11-07 05:53:00|175678.4|175588.4|175677|175587|175686|175596|175677|175587|8
1730958790000|2024-11-07 05:53:10|175677.2|175587.2|175677.2|175587.2|175677.2|175587.2|175677.2|175587.2|1
1730958800000|2024-11-07 05:53:20|175683.5|175593.5|175681.7|175591.7|175723.2|175624.5|175676.7|175586.7|22
1730958810000|2024-11-07 05:53:30|175688.7|175598.7|175678.3|175588.3|175689.8|175599.8|175678.3|175588.3|9
1730958820000|2024-11-07 05:53:40|175678.5|175588.5|175714|175624|175719.7|175629.7|175678.3|175588.3|16
1730958830000|2024-11-07 05:53:50|175713|175623|175712.2|175622.2|175720.5|175630.5|175706.5|175616.5|28
1730958840000|2024-11-07 05:54:00|175704.5|175614.5|175715.8|175625.8|175721.8|175631.8|175704.5|175614.5|29
1730958850000|2024-11-07 05:54:10|175710.8|175620.8|175700|175610|175714.3|175624.3|175696.5|175606.5|34
1730958860000|2024-11-07 05:54:20|175700.2|175610.2|175707|175617|175707.8|175617.8|175700.2|175610.2|27
1730958870000|2024-11-07 05:54:30|175708|175618|175716.4|175626.4|175720|175630|175708|175618|25
1730958880000|2024-11-07 05:54:40|175718|175628|175717|175627|175718|175628|175710|175620|14
1730958890000|2024-11-07 05:54:50|175721|175631|175721|175631|175722.8|175632.8|175715.3|175625.3|14
1730958900000|2024-11-07 05:55:00|175721.8|175631.8|175728|175638|175732.3|175642.3|175721.8|175631.8|12
1730958910000|2024-11-07 05:55:10|175728.5|175638.5|175724.2|175634.2|175729|175639|175723.8|175633.8|10
1730958920000|2024-11-07 05:55:20|175724.5|175634.5|175702|175612|175724.5|175634.5|175701.7|175611.7|8
1730958930000|2024-11-07 05:55:30|175700|175610|175736.8|175646.8|175736.8|175646.8|175700|175610|14
1730958940000|2024-11-07 05:55:40|175740.2|175650.2|175732.2|175642.2|175740.5|175650.5|175729|175639|8
1730958950000|2024-11-07 05:55:50|175732.4|175642.4|175723.2|175633.2|175732.4|175642.4|175722.4|175632.4|8
1730958960000|2024-11-07 05:56:00|175720.5|175630.5|175705.7|175615.7|175720.8|175630.8|175705.5|175615.5|8
1730958970000|2024-11-07 05:56:10|175704|175614|175704.5|175614.5|175707.2|175617.2|175698|175608|7
1730958980000|2024-11-07 05:56:20|175701.3|175611.3|175710.4|175620.4|175710.4|175620.4|175701.3|175611.3|13
1730958990000|2024-11-07 05:56:30|175710.3|175620.3|175694.8|175604.8|175710.5|175620.5|175691.3|175601.3|18
1730959000000|2024-11-07 05:56:40|175694.3|175604.3|175694.3|175604.3|175694.5|175604.5|175691.8|175601.8|6
1730959010000|2024-11-07 05:56:50|175694|175604|175694|175604|175694|175604|175694|175604|1
1730959020000|2024-11-07 05:57:00|175693.5|175603.5|175699.5|175609.5|175699.5|175609.5|175681.5|175591.5|6
1730959030000|2024-11-07 05:57:10|175700.5|175610.5|175690.9|175600.9|175700.9|175610.9|175690.7|175600.7|9
1730959040000|2024-11-07 05:57:20|175690.8|175600.8|175688.5|175598.5|175690.9|175600.9|175688.5|175598.5|3
1730959050000|2024-11-07 05:57:30|175690.4|175600.4|175689.5|175599.5|175690.4|175600.4|175687|175597|10
1730959060000|2024-11-07 05:57:40|175689.8|175599.8|175689.8|175599.8|175689.8|175599.8|175689.8|175599.8|1
1730959070000|2024-11-07 05:57:50|175690|175600|175690|175600|175690|175600|175690|175600|1
1730959080000|2024-11-07 05:58:00|175691.3|175601.3|175698|175608|175705.5|175615.5|175691.3|175601.3|11
1730959090000|2024-11-07 05:58:10|175707.8|175617.8|175717|175627|175719.3|175629.3|175707.5|175617.5|5
1730959100000|2024-11-07 05:58:20|175716.5|175626.5|175717|175627|175717|175627|175716.5|175626.5|2
1730959110000|2024-11-07 05:58:30|175710.5|175620.5|175719|175629|175720.3|175630.3|175709.8|175619.8|7
1730959130000|2024-11-07 05:58:50|175718.8|175628.8|175717.5|175627.5|175718.8|175628.8|175717.5|175627.5|2
1730959140000|2024-11-07 05:59:00|175719|175629|175717.5|175627.5|175720.5|175630.5|175717.5|175627.5|3
1730959150000|2024-11-07 05:59:10|175718|175628|175720.8|175630.8|175721.3|175631.3|175718|175628|4
1730959170000|2024-11-07 05:59:30|175719.3|175629.3|175713.8|175623.8|175719.3|175629.3|175712.8|175622.8|5
1730959180000|2024-11-07 05:59:40|175716|175626|175708.3|175618.3|175716|175626|175708.3|175618.3|3
1730959190000|2024-11-07 05:59:50|175709.8|175619.8|175704.8|175614.8|175711.3|175621.3|175704.8|175614.8|3
1730959200000|2024-11-07 06:00:00|175707.8|175617.8|175687.7|175597.7|175707.8|175617.8|175679|175566.2|10
1730959210000|2024-11-07 06:00:10|175688.9|175598.9|175670.8|175580.8|175689.2|175599.2|175666.8|175576.8|10
1730959220000|2024-11-07 06:00:20|175670.5|175580.5|175670.4|175580.4|175671|175581|175659.8|175569.8|12
1730959230000|2024-11-07 06:00:30|175671.2|175581.2|175681.2|175591.2|175682.5|175592.5|175668.5|175578.5|14
1730959240000|2024-11-07 06:00:40|175688.9|175598.9|175697.3|175607.3|175697.3|175607.3|175676.8|175586.8|15
1730959250000|2024-11-07 06:00:50|175694.8|175604.8|175703.9|175613.9|175706.7|175616.7|175693|175603|21
1730959260000|2024-11-07 06:01:00|175703.7|175613.7|175711.5|175621.5|175713.5|175623.5|175703.7|175613.7|11
1730959270000|2024-11-07 06:01:10|175711.8|175621.8|175688.8|175598.8|175711.8|175621.8|175685.9|175595.9|20
1730959280000|2024-11-07 06:01:20|175688.9|175598.9|175687.7|175597.7|175695.7|175605.7|175687.7|175597.7|4
1730959290000|2024-11-07 06:01:30|175690.2|175600.2|175697|175607|175697|175607|175684.5|175594.5|10
1730959300000|2024-11-07 06:01:40|175694.5|175604.5|175692.3|175602.3|175694.7|175604.7|175680.3|175590.3|12
1730959310000|2024-11-07 06:01:50|175690.5|175600.5|175699|175609|175702.9|175612.9|175690.3|175600.3|8
1730959320000|2024-11-07 06:02:00|175699.3|175609.3|175724|175634|175724.3|175634.3|175697.9|175607.9|14
1730959330000|2024-11-07 06:02:10|175724.5|175634.5|175716.3|175626.3|175739.4|175634.5|175714.8|175604.4|21
1730959340000|2024-11-07 06:02:20|175716.5|175626.5|175721.8|175631.8|175725|175635|175713.3|175623.3|7
1730959350000|2024-11-07 06:02:30|175729.3|175639.3|175714.3|175624.3|175729.3|175639.3|175711.8|175621.8|11
1730959360000|2024-11-07 06:02:40|175718|175628|175719.5|175629.5|175719.8|175629.8|175718|175628|10
1730959370000|2024-11-07 06:02:50|175715.8|175625.8|175714.3|175624.3|175715.8|175625.8|175714|175624|5
1730959380000|2024-11-07 06:03:00|175714|175624|175739.2|175649.2|175739.5|175649.5|175714|175624|5
1730959390000|2024-11-07 06:03:10|175743.2|175653.2|175738.2|175648.2|175743.3|175653.3|175737.5|175647.5|12
1730959400000|2024-11-07 06:03:20|175739.7|175649.7|175748.5|175658.5|175749.5|175659.5|175739.7|175649.7|7
1730959410000|2024-11-07 06:03:30|175750|175660|175750|175660|175750.3|175660.3|175750|175660|3
1730959420000|2024-11-07 06:03:40|175760.5|175670.5|175758|175668|175760.5|175670.5|175757.8|175667.8|4
1730959430000|2024-11-07 06:03:50|175759.4|175669.4|175758|175668|175759.4|175669.4|175758|175668|2
1730959440000|2024-11-07 06:04:00|175760|175670|175782|175692|175784.8|175694.8|175760|175670|18
1730959450000|2024-11-07 06:04:10|175784.3|175694.3|175786|175696|175792|175702|175777.8|175687.8|16
1730959460000|2024-11-07 06:04:20|175789.8|175699.8|175777.5|175687.5|175789.8|175699.8|175775.3|175685.3|17
1730959470000|2024-11-07 06:04:30|175777.3|175687.3|175778.3|175688.3|175778.3|175688.3|175770.2|175680.2|8
1730959480000|2024-11-07 06:04:40|175780.5|175690.5|175786|175696|175786|175696|175775|175685|4
1730959490000|2024-11-07 06:04:50|175781.5|175691.5|175785.8|175695.8|175786|175696|175776.8|175686.8|21
1730959500000|2024-11-07 06:05:00|175784.5|175694.5|175803.2|175713.2|175805.5|175715.5|175778.3|175688.3|31
1730959510000|2024-11-07 06:05:10|175796|175706|175802.8|175712.8|175810.4|175720.4|175795.8|175705.8|29
1730959520000|2024-11-07 06:05:20|175802.5|175712.5|175803|175713|175810.2|175720.2|175800.5|175710.5|25
1730959530000|2024-11-07 06:05:30|175800|175710|175802.3|175712.3|175812|175722|175800|175710|25
1730959540000|2024-11-07 06:05:40|175803|175713|175806|175716|175807.5|175717.5|175803|175713|8
1730959550000|2024-11-07 06:05:50|175806.8|175716.8|175810.8|175720.8|175837.3|175725.7|175806.8|175702.8|18
1730959560000|2024-11-07 06:06:00|175815.5|175725.5|175812|175722|175815.5|175725.5|175809.3|175719.3|18
1730959570000|2024-11-07 06:06:10|175811.8|175721.8|175810|175720|175811.8|175721.8|175808|175718|5
1730959580000|2024-11-07 06:06:20|175814.5|175724.5|175812.8|175722.8|175814.5|175724.5|175812.8|175722.8|4
1730959590000|2024-11-07 06:06:30|175812.5|175722.5|175812.5|175722.5|175812.5|175722.5|175812.5|175722.5|1
1730959610000|2024-11-07 06:06:50|175855.4|175725.4|175854.7|175724.7|175855.4|175725.4|175854.7|175724.7|3
1730959620000|2024-11-07 06:07:00|175855.2|175725.2|175835|175745|175855.3|175745|175832.3|175723.8|8
1730959630000|2024-11-07 06:07:10|175835.2|175745.2|175833.8|175743.8|175835.2|175745.2|175833.5|175743.5|4
1730959640000|2024-11-07 06:07:20|175833.5|175743.5|175856|175726|175865|175758.5|175833.5|175724.9|19
1730959650000|2024-11-07 06:07:30|175848|175758|175846.3|175756.3|175849.5|175759.5|175838.3|175748.3|8
1730959660000|2024-11-07 06:07:40|175835|175745|175858.4|175728.4|175858.4|175751|175835|175725.3|17
1730959670000|2024-11-07 06:07:50|175837.3|175747.3|175837.3|175747.3|175837.3|175747.3|175837.3|175747.3|1
1730959680000|2024-11-07 06:08:00|175843.3|175753.3|175836.3|175746.3|175843.3|175753.3|175835.3|175745.3|8
1730959690000|2024-11-07 06:08:10|175835.8|175745.8|175835.3|175745.3|175843.8|175753.8|175835.3|175745.3|12
1730959700000|2024-11-07 06:08:20|175835.8|175745.8|175836.8|175746.8|175863.5|175773.5|175835.8|175745.8|3
1730959710000|2024-11-07 06:08:30|175835.3|175745.3|175835.3|175745.3|175835.3|175745.3|175835.3|175745.3|1
1730959720000|2024-11-07 06:08:40|175861.4|175771.4|175838.5|175748.5|175861.4|175771.4|175838.5|175748.5|5
1730959730000|2024-11-07 06:08:50|175838|175748|175839.3|175749.3|175839.8|175749.8|175838|175748|3
1730959740000|2024-11-07 06:09:00|175839.8|175749.8|175839.8|175749.8|175839.8|175749.8|175839.8|175749.8|1
1730959750000|2024-11-07 06:09:10|175840.3|175750.3|175840|175750|175841|175751|175838.5|175748.5|6
1730959770000|2024-11-07 06:09:30|175844.5|175754.5|175852|175762|175863|175773|175844.5|175754.5|12
1730959780000|2024-11-07 06:09:40|175858.5|175768.5|175862.4|175772.4|175867.4|175777.4|175855.7|175765.7|19
1730959790000|2024-11-07 06:09:50|175860|175770|175859.7|175769.7|175868.8|175778.8|175856.7|175766.7|13
1730959800000|2024-11-07 06:10:00|175861.5|175771.5|175864.5|175774.5|175881.5|175791.5|175859.7|175769.7|32
1730959810000|2024-11-07 06:10:10|175866.9|175776.9|175878.7|175788.7|175882.2|175792.2|175862.3|175772.3|24
1730959820000|2024-11-07 06:10:20|175879|175789|175872|175782|175879|175789|175861.4|175771.4|22
1730959830000|2024-11-07 06:10:30|175868.7|175778.7|175869.5|175779.5|175872.7|175782.7|175860.4|175770.4|17
1730959840000|2024-11-07 06:10:40|175869.7|175779.7|175873.3|175783.3|175877.2|175787.2|175864.5|175774.5|24
1730959850000|2024-11-07 06:10:50|175874.3|175784.3|175879.9|175789.9|175887.5|175797.5|175873.4|175783.4|25
1730959860000|2024-11-07 06:11:00|175876.7|175786.7|175867.2|175777.2|175880.9|175790.9|175865.5|175775.5|18
1730959870000|2024-11-07 06:11:10|175870|175780|175857.7|175767.7|175872.5|175782.5|175857.7|175767.7|24
1730959880000|2024-11-07 06:11:20|175857.5|175767.5|175866|175776|175866.2|175776.2|175857.5|175767.5|22
1730959890000|2024-11-07 06:11:30|175863|175773|175872.2|175782.2|175875.7|175785.7|175863|175773|17
1730959900000|2024-11-07 06:11:40|175872.4|175782.4|175861.7|175771.7|175872.4|175782.4|175861.7|175771.7|11
1730959910000|2024-11-07 06:11:50|175865.4|175775.4|175865.9|175775.9|175867.2|175777.2|175857.7|175767.7|10
1730959920000|2024-11-07 06:12:00|175864.2|175774.2|175846.5|175756.5|175864.2|175774.2|175842.5|175752.5|13
1730959930000|2024-11-07 06:12:10|175846.9|175756.9|175828|175738|175847.2|175757.2|175828|175738|10
1730959940000|2024-11-07 06:12:20|175827|175737|175824.2|175734.2|175828|175738|175822.4|175732.4|9
1730959950000|2024-11-07 06:12:30|175820.8|175730.8|175822.9|175732.9|175825.4|175735.4|175819.8|175729.8|8
1730959960000|2024-11-07 06:12:40|175822.7|175732.7|175823.9|175733.9|175826.9|175736.9|175822.3|175732.3|7
1730959970000|2024-11-07 06:12:50|175822.9|175732.9|175817.4|175727.4|175822.9|175732.9|175817.2|175727.2|6
1730959980000|2024-11-07 06:13:00|175817.7|175727.7|175819.5|175729.5|175828.9|175738.9|175817.7|175727.7|14
1730959990000|2024-11-07 06:13:10|175819.3|175729.3|175824.2|175734.2|175824.2|175734.2|175819.2|175729.2|5
1730960000000|2024-11-07 06:13:20|175820.5|175730.5|175819|175729|175820.5|175730.5|175819|175729|5
1730960010000|2024-11-07 06:13:30|175825.3|175735.3|175829.2|175739.2|175831.5|175741.5|175822.7|175732.7|8
1730960020000|2024-11-07 06:13:40|175824.2|175734.2|175823.8|175733.8|175824.2|175734.2|175823.8|175733.8|3
1730960030000|2024-11-07 06:13:50|175823.9|175733.9|175823.9|175733.9|175823.9|175733.9|175823.9|175733.9|1
1730960040000|2024-11-07 06:14:00|175828.9|175738.9|175825.8|175735.8|175833.8|175743.8|175825.2|175735.2|10
1730960050000|2024-11-07 06:14:10|175823.2|175733.2|175826.2|175736.2|175826.2|175736.2|175823.2|175733.2|2
1730960060000|2024-11-07 06:14:20|175826.3|175736.3|175823.2|175733.2|175826.3|175736.3|175819.2|175729.2|10
1730960070000|2024-11-07 06:14:30|175827|175737|175827|175737|175827|175737|175827|175737|1
1730960080000|2024-11-07 06:14:40|175825|175735|175820.5|175730.5|175825|175735|175820.4|175730.4|3
1730960090000|2024-11-07 06:14:50|175820.4|175730.4|175820.4|175730.4|175820.4|175730.4|175820.4|175730.4|1
1730960100000|2024-11-07 06:15:00|175820.5|175730.5|175819.4|175729.4|175820.5|175730.5|175818.8|175728.8|7
1730960120000|2024-11-07 06:15:20|175819.5|175729.5|175819.5|175729.5|175819.5|175729.5|175819.5|175729.5|1
1730960130000|2024-11-07 06:15:30|175819.2|175729.2|175818.8|175728.8|175819.5|175729.5|175818.8|175728.8|6
1730960140000|2024-11-07 06:15:40|175819.2|175729.2|175829.8|175739.8|175829.8|175739.8|175817.9|175727.9|8
1730960150000|2024-11-07 06:15:50|175828.8|175738.8|175820.8|175730.8|175828.8|175738.8|175817.4|175727.4|4
1730960160000|2024-11-07 06:16:00|175816.7|175726.7|175816.7|175726.7|175816.7|175726.7|175816.7|175726.7|1
1730960170000|2024-11-07 06:16:10|175816.5|175726.5|175816.5|175726.5|175816.5|175726.5|175816.5|175726.5|1
1730960190000|2024-11-07 06:16:30|175823.8|175733.8|175817.2|175727.2|175823.8|175733.8|175817.2|175727.2|2
1730960200000|2024-11-07 06:16:40|175821.5|175731.5|175828.5|175738.5|175828.5|175738.5|175821.5|175731.5|3
1730960210000|2024-11-07 06:16:50|175826.7|175736.7|175817|175727|175826.7|175736.7|175817|175727|4
1730960220000|2024-11-07 06:17:00|175817.2|175727.2|175828.3|175738.3|175828.3|175738.3|175817.2|175727.2|3
1730960230000|2024-11-07 06:17:10|175819.9|175729.9|175819.9|175729.9|175828|175738|175819.9|175729.9|5
1730960240000|2024-11-07 06:17:20|175828|175738|175816.2|175726.2|175828|175738|175816.2|175726.2|3
1730960250000|2024-11-07 06:17:30|175820.9|175730.9|175816.5|175726.5|175827|175737|175816.2|175726.2|9
1730960260000|2024-11-07 06:17:40|175816.9|175726.9|175816.8|175726.8|175817.2|175727.2|175816.8|175726.8|4
1730960270000|2024-11-07 06:17:50|175816.5|175726.5|175816|175726|175816.5|175726.5|175816|175726|2
1730960280000|2024-11-07 06:18:00|175827|175737|175815.4|175725.4|175827|175737|175815.4|175725.4|5
1730960290000|2024-11-07 06:18:10|175815|175725|175825.8|175735.8|175825.8|175735.8|175815|175725|2
1730960300000|2024-11-07 06:18:20|175815|175725|175815|175725|175815|175725|175815|175725|1
1730960360000|2024-11-07 06:19:20|175814.7|175724.7|175814.7|175724.7|175814.7|175724.7|175814.7|175724.7|1
1730960380000|2024-11-07 06:19:40|175813.5|175723.5|175815.8|175725.8|175815.8|175725.8|175813.5|175723.5|2
1730960390000|2024-11-07 06:19:50|175808.4|175718.4|175812.2|175722.2|175813.9|175723.9|175808.4|175718.4|7
1730960400000|2024-11-07 06:20:00|175813.5|175723.5|175813.2|175723.2|175813.9|175723.9|175813.2|175723.2|4
1730960410000|2024-11-07 06:20:10|175813.3|175723.3|175812.2|175722.2|175813.3|175723.3|175812.2|175722.2|3
1730960420000|2024-11-07 06:20:20|175812|175722|175811.7|175721.7|175812|175722|175811.5|175721.5|3
1730960440000|2024-11-07 06:20:40|175811.9|175721.9|175812|175722|175812.2|175722.2|175811.9|175721.9|3
1730960450000|2024-11-07 06:20:50|175811.9|175721.9|175811.9|175721.9|175811.9|175721.9|175811.9|175721.9|1
1730960460000|2024-11-07 06:21:00|175815|175725|175818.5|175728.5|175818.5|175728.5|175815|175725|4
1730960470000|2024-11-07 06:21:10|175817.2|175727.2|175815.2|175725.2|175817.2|175727.2|175815.2|175725.2|3
1730960480000|2024-11-07 06:21:20|175815.5|175725.5|175816.2|175726.2|175816.2|175726.2|175815.5|175725.5|2
1730960490000|2024-11-07 06:21:30|175818|175728|175817.8|175727.8|175818.5|175728.5|175817.8|175727.8|3
1730960510000|2024-11-07 06:21:50|175817.5|175727.5|175817.5|175727.5|175817.5|175727.5|175817.5|175727.5|1
1730960540000|2024-11-07 06:22:20|175812.9|175722.9|175812.5|175722.5|175812.9|175722.9|175812.5|175722.5|2
1730960550000|2024-11-07 06:22:30|175812.9|175722.9|175814.9|175724.9|175815.3|175725.3|175812.9|175722.9|4
1730960570000|2024-11-07 06:22:50|175815.2|175725.2|175815.2|175725.2|175815.2|175725.2|175815.2|175725.2|1
1730960580000|2024-11-07 06:23:00|175814.9|175724.9|175815|175725|175815|175725|175814.9|175724.9|2
1730960590000|2024-11-07 06:23:10|175814.9|175724.9|175814.9|175724.9|175814.9|175724.9|175814.9|175724.9|1
1730960610000|2024-11-07 06:23:30|175815.2|175725.2|175815|175725|175815.2|175725.2|175814.9|175724.9|3
1730960620000|2024-11-07 06:23:40|175812.7|175722.7|175812.7|175722.7|175812.7|175722.7|175812.7|175722.7|1
1730960630000|2024-11-07 06:23:50|175812.9|175722.9|175812.9|175722.9|175812.9|175722.9|175812.9|175722.9|1
1730960640000|2024-11-07 06:24:00|175812.5|175722.5|175812.7|175722.7|175812.7|175722.7|175812.5|175722.5|2
1730960650000|2024-11-07 06:24:10|175812.3|175722.3|175830.1|175740.1|175830.1|175740.1|175812.3|175722.3|5
1730960660000|2024-11-07 06:24:20|175824.5|175734.5|175818.2|175728.2|175838.2|175734.5|175818.2|175708|11
1730960670000|2024-11-07 06:24:30|175820.8|175730.8|175824.2|175734.2|175824.2|175734.2|175820.8|175730.8|2
1730960680000|2024-11-07 06:24:40|175845.5|175755.5|175935.3|175805.3|175943.3|175813.3|175845.5|175755.5|20
1730960690000|2024-11-07 06:24:50|175931.6|175801.6|175939.7|175809.7|175943.7|175813.7|175929.6|175799.6|12
1730960700000|2024-11-07 06:25:00|175944.2|175814.2|175952.2|175822.2|175952.2|175822.2|175935.1|175805.1|28
1730960710000|2024-11-07 06:25:10|175952.4|175822.4|175942.5|175812.5|175952.4|175822.4|175937.2|175807.2|13
1730960720000|2024-11-07 06:25:20|175940.5|175810.5|175932|175842|175959.9|175854.5|175925|175808|21
1730960730000|2024-11-07 06:25:30|175941.9|175851.9|175970.9|175840.9|175976|175868.4|175941.9|175827.8|30
1730960740000|2024-11-07 06:25:40|175971.5|175841.5|175965.8|175835.8|175974.3|175861.8|175945|175832.5|30
1730960750000|2024-11-07 06:25:50|175968.5|175838.5|175950.9|175820.9|175973.2|175843.2|175947.9|175817.9|29
1730960760000|2024-11-07 06:26:00|175956.2|175826.2|175914.5|175784.5|175956.5|175826.5|175912.2|175782.2|26
1730960770000|2024-11-07 06:26:10|175914.4|175784.4|175916.2|175786.2|175925|175818.9|175896.5|175781.9|35
1730960780000|2024-11-07 06:26:20|175909|175819|175904.4|175774.4|175912.5|175819.2|175887.2|175771.2|31
1730960790000|2024-11-07 06:26:30|175901.8|175771.8|175910|175780|175918.2|175804|175880.5|175767.8|40
1730960800000|2024-11-07 06:26:40|175916.5|175786.5|175899.9|175769.9|175916.5|175807.7|175875.7|175758.5|32
1730960810000|2024-11-07 06:26:50|175899.5|175769.5|175883.9|175793.9|175903|175797.5|175875|175769.5|20
1730960820000|2024-11-07 06:27:00|175885.3|175795.3|175882.8|175792.8|175892|175802|175882.8|175792.8|10
1730960830000|2024-11-07 06:27:10|175883|175793|175888.2|175798.2|175896|175806|175876|175786|21
1730960840000|2024-11-07 06:27:20|175885.5|175795.5|175894.3|175804.3|175908.8|175804.3|175879.4|175776.5|18
1730960850000|2024-11-07 06:27:30|175899.3|175809.3|175946.2|175816.2|175958.2|175842.5|175884|175775.6|26
1730960860000|2024-11-07 06:27:40|175945.5|175815.5|175958.5|175828.5|175965.5|175865|175933.8|175811.6|38
1730960870000|2024-11-07 06:27:50|175950.4|175860.4|175940.4|175850.4|175965.7|175860.4|175927|175817.7|38
1730960880000|2024-11-07 06:28:00|175939|175849|175906.6|175816.6|175939|175849|175898|175808|28
1730960890000|2024-11-07 06:28:10|175908.5|175818.5|175904|175814|175916.5|175826.5|175895|175805|37
1730960900000|2024-11-07 06:28:20|175898|175808|175899|175809|175906.2|175816.2|175892.5|175802.5|31
1730960910000|2024-11-07 06:28:30|175902|175812|175899|175809|175902.5|175812.5|175894|175804|15
1730960920000|2024-11-07 06:28:40|175892|175802|175889.5|175799.5|175909.4|175805.4|175873.4|175775.3|17
1730960930000|2024-11-07 06:28:50|175892.1|175802.1|175888.9|175798.9|175915.6|175802.1|175887|175778.6|9
1730960940000|2024-11-07 06:29:00|175888.7|175798.7|175896.4|175806.4|175900.5|175810.5|175888.7|175798.7|13
1730960950000|2024-11-07 06:29:10|175898.7|175808.7|175889.7|175799.7|175911.9|175808.7|175880.5|175770|20
1730960960000|2024-11-07 06:29:20|175886.4|175796.4|175865.2|175775.2|175889.9|175799.9|175865.2|175775.2|12
1730960970000|2024-11-07 06:29:30|175865|175775|175869.5|175779.5|175873.5|175783.5|175865|175775|5
1730960980000|2024-11-07 06:29:40|175868.2|175778.2|175868.7|175778.7|175868.7|175778.7|175868.2|175778.2|3
1730960990000|2024-11-07 06:29:50|175870|175780|175880.4|175750.4|175880.4|175789.5|175867.4|175750.4|11
1730961000000|2024-11-07 06:30:00|175867.8|175737.8|175850.5|175760.5|175870.7|175766.2|175828|175720.9|25
1730961010000|2024-11-07 06:30:10|175843.7|175753.7|175857|175767|175871.9|175781.9|175843.7|175753.7|31
1730961020000|2024-11-07 06:30:20|175856.8|175766.8|175857.7|175767.7|175872.7|175782.7|175846.2|175756.2|26
1730961030000|2024-11-07 06:30:30|175937.9|175807.9|175941.8|175811.8|175964.3|175811.8|175926.3|175756.7|11
1730961040000|2024-11-07 06:30:40|175941.5|175811.5|175948.3|175818.3|175948.3|175818.3|175929.4|175799.4|10
1730961050000|2024-11-07 06:30:50|175933.7|175803.7|175934.7|175804.7|175937|175807|175933.7|175803.7|3
1730961060000|2024-11-07 06:31:00|175941.4|175811.4|175939.8|175809.8|175949.3|175819.3|175938.9|175808.9|8
1730961070000|2024-11-07 06:31:10|175947|175817|175946.8|175816.8|175953.5|175823.5|175946.8|175816.8|6
1730961080000|2024-11-07 06:31:20|175953.5|175823.5|175944.7|175814.7|175955|175825|175944.7|175814.7|4
1730961090000|2024-11-07 06:31:30|175946.4|175816.4|175946|175816|175960|175830|175946|175816|11
1730961100000|2024-11-07 06:31:40|175957|175827|175951.2|175821.2|175957|175827|175942.9|175812.9|10
1730961110000|2024-11-07 06:31:50|175955.6|175825.6|175952.8|175822.8|175955.6|175825.6|175952.5|175822.5|3
1730961120000|2024-11-07 06:32:00|175963.3|175833.3|175941.5|175811.5|175963.3|175833.3|175941.5|175811.5|7
1730961130000|2024-11-07 06:32:10|175943.8|175813.8|175963|175833|175963.2|175833.2|175943.8|175813.8|10
1730961140000|2024-11-07 06:32:20|175954|175824|175954|175824|175954|175824|175948|175818|11
1730961150000|2024-11-07 06:32:30|175954.4|175824.4|175936|175806|175958|175828|175922.2|175792.2|16
1730961160000|2024-11-07 06:32:40|175936.3|175806.3|175921.8|175791.8|175936.3|175821.9|175896.2|175786.3|13
1730961170000|2024-11-07 06:32:50|175923.7|175793.7|175930.5|175800.5|175931|175801|175918.8|175788.8|13
1730961180000|2024-11-07 06:33:00|175930|175800|175881.4|175791.4|175930|175816.8|175873.5|175770.5|28
1730961190000|2024-11-07 06:33:10|175887.3|175797.3|175888|175798|175889.5|175799.5|175881.2|175791.2|14
1730961200000|2024-11-07 06:33:20|175885.4|175795.4|175931.2|175841.2|175931.2|175841.2|175883.5|175793.5|23
1730961210000|2024-11-07 06:33:30|175927.2|175837.2|175937.5|175847.5|175942.4|175852.4|175927.2|175837.2|19
1730961220000|2024-11-07 06:33:40|175941.7|175851.7|175929.2|175839.2|175941.7|175851.7|175926|175836|13
1730961230000|2024-11-07 06:33:50|175915.9|175825.9|175911.7|175821.7|175925|175835|175898|175808|31
1730961240000|2024-11-07 06:34:00|175913|175823|175911.9|175821.9|175915.5|175825.5|175904|175814|23
1730961250000|2024-11-07 06:34:10|175908.4|175818.4|175914.2|175824.2|175916.3|175826.3|175905.3|175815.3|27
1730961260000|2024-11-07 06:34:20|175910.7|175820.7|175899|175809|175910.7|175820.7|175891.5|175801.5|23
1730961270000|2024-11-07 06:34:30|175897.9|175807.9|175892.7|175802.7|175902.9|175812.9|175892.7|175802.7|24
1730961280000|2024-11-07 06:34:40|175896.2|175806.2|175891.9|175801.9|175897|175807|175888.5|175798.5|31
1730961290000|2024-11-07 06:34:50|175898.9|175808.9|175891.5|175801.5|175901.4|175811.4|175888.9|175798.9|30
1730961300000|2024-11-07 06:35:00|175887.9|175797.9|175888.5|175798.5|175902|175812|175881.5|175791.5|37
1730961310000|2024-11-07 06:35:10|175892.2|175802.2|175895.7|175805.7|175896.5|175806.5|175884|175794|32
1730961320000|2024-11-07 06:35:20|175895.2|175805.2|175895.7|175805.7|175898.3|175808.3|175891|175801|20
1730961330000|2024-11-07 06:35:30|175895.3|175805.3|175888.3|175798.3|175895.7|175805.7|175884.5|175794.5|27
1730961340000|2024-11-07 06:35:40|175889.2|175799.2|175876.7|175786.7|175889.9|175799.9|175875.9|175785.9|19
1730961350000|2024-11-07 06:35:50|175882.8|175792.8|175892.3|175802.3|175895.3|175805.3|175882|175792|24
1730961360000|2024-11-07 06:36:00|175894.3|175804.3|175886.5|175796.5|175898.3|175808.3|175882.7|175792.7|19
1730961370000|2024-11-07 06:36:10|175886.7|175796.7|175887.3|175797.3|175888.2|175798.2|175886.4|175796.4|8
1730961380000|2024-11-07 06:36:20|175892.3|175802.3|175940.7|175810.7|175940.8|175810.8|175892.3|175802|17
1730961390000|2024-11-07 06:36:30|175942.4|175812.4|175924.4|175834.4|175948.7|175836.8|175920.7|175806.2|20
1730961400000|2024-11-07 06:36:40|175920.7|175830.7|175914.5|175824.5|175924|175834|175909.9|175819.9|15
1730961410000|2024-11-07 06:36:50|175914.2|175824.2|175907.5|175817.5|175914.2|175824.2|175902.8|175812.8|11
1730961420000|2024-11-07 06:37:00|175894.7|175804.7|175863.7|175773.7|175894.7|175804.7|175861|175771|16
1730961430000|2024-11-07 06:37:10|175858.4|175768.4|175877.8|175747.8|175877.8|175768.4|175846|175732|9
1730961440000|2024-11-07 06:37:20|175876.4|175746.4|175876.4|175746.4|175881.6|175751.6|175868.5|175738.5|20
1730961450000|2024-11-07 06:37:30|175853.5|175763.5|175885|175795|175885.2|175795.2|175851.2|175743.5|29
1730961460000|2024-11-07 06:37:40|175880|175790|175887.4|175797.4|175896.9|175806.9|175880|175790|30
1730961470000|2024-11-07 06:37:50|175888.7|175798.7|175896.4|175806.4|175896.4|175806.4|175883.3|175793.3|23
1730961480000|2024-11-07 06:38:00|175896.3|175806.3|175886.7|175796.7|175898.3|175808.3|175886.7|175796.7|12
1730961490000|2024-11-07 06:38:10|175886.8|175796.8|175855.9|175765.9|175888.5|175798.5|175852.8|175762.8|16
1730961500000|2024-11-07 06:38:20|175856.4|175766.4|175856.2|175766.2|175861|175771|175853.4|175763.4|8
1730961510000|2024-11-07 06:38:30|175856.4|175766.4|175856.2|175766.2|175856.4|175766.4|175856.2|175766.2|2
1730961530000|2024-11-07 06:38:50|175861.5|175771.5|175858.5|175768.5|175863.5|175773.5|175858.5|175768.5|5
1730961540000|2024-11-07 06:39:00|175858.2|175768.2|175861.2|175771.2|175861.2|175771.2|175852.3|175762.3|9
1730961550000|2024-11-07 06:39:10|175857.5|175767.5|175895.4|175805.4|175913.8|175813|175857.5|175767.5|19
1730961560000|2024-11-07 06:39:20|175898|175808|175901.7|175811.7|175903.9|175813.9|175894.5|175804.5|13
1730961570000|2024-11-07 06:39:30|175901.9|175811.9|175901.7|175811.7|175907.5|175817.5|175897|175807|15
1730961580000|2024-11-07 06:39:40|175901.5|175811.5|175901.2|175811.2|175901.5|175811.5|175901.2|175811.2|2
1730961590000|2024-11-07 06:39:50|175901|175811|175907.5|175817.5|175908|175818|175901|175811|6
1730961600000|2024-11-07 06:40:00|175902.5|175812.5|175866.5|175776.5|175905.5|175815.5|175866.5|175743.4|12
1730961610000|2024-11-07 06:40:10|175870.8|175780.8|175902.5|175812.5|175904.5|175814.5|175870.8|175780.8|9
1730961620000|2024-11-07 06:40:20|175902.3|175812.3|175902.5|175812.5|175902.5|175812.5|175900.7|175810.7|7
1730961630000|2024-11-07 06:40:30|175897.5|175807.5|175899.7|175809.7|175903.9|175813.9|175894.5|175804.5|16
1730961640000|2024-11-07 06:40:40|175904.4|175814.4|175888.2|175758.2|175904.4|175814.4|175880.5|175758.2|24
1730961650000|2024-11-07 06:40:50|175888|175758|175886.3|175756.3|175888|175758|175886.3|175756.3|2
1730961660000|2024-11-07 06:41:00|175886.5|175756.5|175876|175746|175888.4|175758.4|175869.2|175739.2|8
1730961670000|2024-11-07 06:41:10|175873.7|175743.7|175875|175745|175875|175745|175864.7|175734.7|8
1730961680000|2024-11-07 06:41:20|175875.3|175745.3|175882.3|175752.3|175882.3|175752.3|175871.9|175741.9|12
1730961690000|2024-11-07 06:41:30|175880.4|175750.4|175859.5|175769.5|175892|175772|175859.5|175750.4|7
1730961700000|2024-11-07 06:41:40|175859.4|175769.4|175871.9|175741.9|175874.7|175769.4|175859.4|175735.5|18
1730961710000|2024-11-07 06:41:50|175876.4|175746.4|175872.3|175742.3|175876.4|175746.4|175872.3|175742.3|6
1730961720000|2024-11-07 06:42:00|175872.5|175742.5|175872.3|175742.3|175874.5|175744.5|175870.5|175740.5|13
1730961730000|2024-11-07 06:42:10|175873.8|175743.8|175873.3|175743.3|175878.5|175748.5|175870|175740|9
1730961740000|2024-11-07 06:42:20|175877.7|175747.7|175843.2|175753.2|175877.7|175756.2|175843.2|175742|11
1730961750000|2024-11-07 06:42:30|175843.3|175753.3|175849.8|175759.8|175852.8|175762.8|175843.3|175753.3|8
1730961760000|2024-11-07 06:42:40|175850.8|175760.8|175874.2|175744.2|175879.5|175764|175849.8|175744.2|13
1730961770000|2024-11-07 06:42:50|175875.2|175745.2|175848.9|175758.9|175884.5|175758.9|175840.5|175739.9|16
1730961780000|2024-11-07 06:43:00|175848.7|175758.7|175854|175764|175887.2|175770.4|175848.7|175734.1|15
1730961790000|2024-11-07 06:43:10|175854.2|175764.2|175842.9|175752.9|175858.8|175768.8|175841.5|175751.5|15
1730961800000|2024-11-07 06:43:20|175849.9|175759.9|175850.5|175760.5|175850.7|175760.7|175841.9|175751.9|16
1730961810000|2024-11-07 06:43:30|175847.5|175757.5|175840.4|175750.4|175849.5|175759.5|175838.7|175748.7|13
1730961820000|2024-11-07 06:43:40|175839.4|175749.4|175844.4|175754.4|175844.4|175754.4|175839.4|175749.4|9
1730961830000|2024-11-07 06:43:50|175843.3|175753.3|175842.9|175752.9|175843.3|175753.3|175837.2|175747.2|6
1730961840000|2024-11-07 06:44:00|175842.3|175752.3|175831.6|175741.6|175842.3|175752.3|175831.6|175741.6|5
1730961850000|2024-11-07 06:44:10|175833|175743|175829.2|175739.2|175833|175743|175825.2|175735.2|5
1730961860000|2024-11-07 06:44:20|175828.5|175738.5|175828.5|175738.5|175828.5|175738.5|175828.5|175738.5|1
1730961880000|2024-11-07 06:44:40|175828|175738|175804.6|175714.6|175828|175738|175804.6|175714.6|3
1730961890000|2024-11-07 06:44:50|175806.2|175716.2|175811|175721|175812|175722|175806.2|175716.2|5
1730961900000|2024-11-07 06:45:00|175809.2|175719.2|175819|175729|175819.5|175729.5|175809.2|175719.2|6
1730961910000|2024-11-07 06:45:10|175817.3|175727.3|175762.5|175632.5|175817.3|175727.3|175747.3|175617.3|26
1730961920000|2024-11-07 06:45:20|175759.2|175629.2|175759.5|175629.5|175759.5|175629.5|175754.5|175624.5|11
1730961930000|2024-11-07 06:45:30|175759.3|175629.3|175753.8|175623.8|175759.7|175629.7|175753.8|175623.8|8
1730961940000|2024-11-07 06:45:40|175752.8|175622.8|175781.8|175651.8|175782.5|175652.5|175752.8|175622.8|17
1730961950000|2024-11-07 06:45:50|175780.8|175650.8|175797.5|175667.5|175797.5|175667.5|175778|175648|26
1730961960000|2024-11-07 06:46:00|175795.4|175665.4|175780.4|175650.4|175795.4|175665.4|175779|175649|23
1730961970000|2024-11-07 06:46:10|175781|175651|175779.4|175649.4|175788.7|175658.7|175776.7|175646.7|31
1730961980000|2024-11-07 06:46:20|175779|175649|175776|175646|175785.9|175655.9|175770|175640|23
1730961990000|2024-11-07 06:46:30|175770.7|175640.7|175769.8|175639.8|175780|175650|175768.5|175638.5|9
1730962000000|2024-11-07 06:46:40|175770.5|175640.5|175769.6|175639.6|175775.2|175645.2|175765.4|175635.4|12
1730962010000|2024-11-07 06:46:50|175771.2|175641.2|175775.7|175645.7|175776.2|175646.2|175761|175631|11
1730962020000|2024-11-07 06:47:00|175779.7|175649.7|175781.9|175651.9|175787|175657|175767.5|175637.5|20
1730962030000|2024-11-07 06:47:10|175781.8|175651.8|175761.4|175631.4|175782.2|175652.2|175760.6|175630.6|12
1730962040000|2024-11-07 06:47:20|175759.7|175629.7|175765.4|175635.4|175768.5|175638.5|175759.5|175629.5|16
1730962050000|2024-11-07 06:47:30|175765.2|175635.2|175767.2|175637.2|175770.7|175640.7|175759.2|175629.2|16
1730962060000|2024-11-07 06:47:40|175766.7|175636.7|175768.5|175638.5|175768.7|175638.7|175766.7|175636.7|6
1730962070000|2024-11-07 06:47:50|175770.2|175640.2|175795|175665|175795|175665|175763.5|175633.5|12
1730962080000|2024-11-07 06:48:00|175796.8|175666.8|175793.2|175663.2|175796.8|175666.8|175793.2|175663.2|6
1730962100000|2024-11-07 06:48:20|175794.5|175664.5|175792.9|175662.9|175794.5|175664.5|175792.9|175662.9|2
1730962110000|2024-11-07 06:48:30|175789.4|175659.4|175794|175664|175802.2|175672.2|175789.4|175659.4|10
1730962120000|2024-11-07 06:48:40|175793|175663|175765.5|175675.5|175793|175675.5|175765.5|175663|2
1730962130000|2024-11-07 06:48:50|175765.8|175675.8|175773.8|175683.8|175773.8|175683.8|175765.8|175675.8|3
1730962140000|2024-11-07 06:49:00|175772|175682|175773|175683|175773|175683|175772|175682|3
1730962150000|2024-11-07 06:49:10|175772|175682|175772.5|175682.5|175773.2|175683.2|175771.9|175681.9|5
1730962170000|2024-11-07 06:49:30|175801.9|175671.9|175801|175671|175810.1|175680.1|175795.2|175665.2|23
1730962180000|2024-11-07 06:49:40|175800.5|175670.5|175806.5|175676.5|175810.5|175680.5|175800|175670|13
1730962190000|2024-11-07 06:49:50|175806.3|175676.3|175804.2|175674.2|175806.3|175676.3|175799.5|175669.5|5
1730962200000|2024-11-07 06:50:00|175799.5|175669.5|175806.8|175676.8|175809.5|175679.5|175799.5|175669.5|13
1730962210000|2024-11-07 06:50:10|175809|175679|175812.2|175682.2|175821|175691|175808.8|175678.8|18
1730962220000|2024-11-07 06:50:20|175812.8|175682.8|175813.2|175683.2|175815.5|175685.5|175809.9|175679.9|11
1730962230000|2024-11-07 06:50:30|175812.9|175682.9|175812.3|175682.3|175816.9|175686.9|175810.9|175680.9|16
1730962240000|2024-11-07 06:50:40|175814|175684|175817.7|175687.7|175819.4|175689.4|175795.9|175665.9|26
1730962250000|2024-11-07 06:50:50|175821|175691|175798.2|175668.2|175821|175691|175796.4|175666.4|20
1730962260000|2024-11-07 06:51:00|175798.7|175668.7|175789.9|175659.9|175798.7|175668.7|175789.5|175659.5|10
1730962270000|2024-11-07 06:51:10|175788.2|175658.2|175793.5|175663.5|175797|175667|175788.2|175658.2|12
1730962280000|2024-11-07 06:51:20|175793.4|175663.4|175791.7|175661.7|175793.4|175663.4|175791.7|175661.7|3
1730962290000|2024-11-07 06:51:30|175787.5|175657.5|175792.5|175662.5|175802.5|175672.5|175785.4|175655.4|9
1730962300000|2024-11-07 06:51:40|175791|175661|175791.2|175661.2|175791.2|175661.2|175790.4|175660.4|3
1730962310000|2024-11-07 06:51:50|175791.7|175661.7|175789.8|175659.8|175796.3|175666.3|175782.5|175652.5|18
1730962320000|2024-11-07 06:52:00|175791|175661|175790.5|175660.5|175793.3|175663.3|175789.2|175659.2|8
1730962330000|2024-11-07 06:52:10|175796.5|175666.5|175796.5|175666.5|175796.5|175666.5|175796.5|175666.5|1
1730962340000|2024-11-07 06:52:20|175801.3|175671.3|175796.8|175666.8|175801.3|175671.3|175796.8|175666.8|2
1730962350000|2024-11-07 06:52:30|175798.7|175668.7|175798.3|175668.3|175798.7|175668.7|175796.8|175666.8|4
1730962360000|2024-11-07 06:52:40|175799.4|175669.4|175773.3|175683.3|175799.4|175683.8|175773.3|175663.8|10
1730962370000|2024-11-07 06:52:50|175774.3|175684.3|175763.7|175673.7|175774.5|175684.5|175763.7|175673.7|10
1730962380000|2024-11-07 06:53:00|175763.8|175673.8|175774.7|175684.7|175774.8|175684.8|175763.8|175673.8|7
1730962390000|2024-11-07 06:53:10|175774.5|175684.5|175767.5|175677.5|175774.8|175684.8|175767.5|175677.5|6
1730962400000|2024-11-07 06:53:20|175768.3|175678.3|175762.9|175672.9|175768.3|175678.3|175762.9|175672.9|3
1730962420000|2024-11-07 06:53:40|175763.7|175673.7|175762.4|175672.4|175764|175674|175762|175672|5
1730962430000|2024-11-07 06:53:50|175762|175672|175762|175672|175762|175672|175762|175672|1
1730962440000|2024-11-07 06:54:00|175762.4|175672.4|175763.7|175673.7|175765.9|175675.9|175762.4|175672.4|5
1730962450000|2024-11-07 06:54:10|175762.4|175672.4|175762.4|175672.4|175762.5|175672.5|175762|175672|4
1730962460000|2024-11-07 06:54:20|175762.7|175672.7|175763.2|175673.2|175763.2|175673.2|175762.2|175672.2|3
1730962470000|2024-11-07 06:54:30|175766.4|175676.4|175812.7|175722.7|175813|175723|175766.4|175676.4|14
1730962480000|2024-11-07 06:54:40|175810|175720|175811.2|175721.2|175816|175726|175806.9|175716.9|16
1730962490000|2024-11-07 06:54:50|175807|175717|175819|175689|175819|175717|175807|175689|2
1730962500000|2024-11-07 06:55:00|175820|175690|175761.3|175631.3|175820|175690|175732.8|175617.8|11
1730962510000|2024-11-07 06:55:10|175760.1|175630.1|175761.6|175631.6|175761.7|175631.7|175760.1|175630.1|3
1730962520000|2024-11-07 06:55:20|175761.9|175631.9|175750.7|175620.7|175761.9|175631.9|175750.2|175620.2|10
1730962530000|2024-11-07 06:55:30|175754|175624|175752.7|175622.7|175754|175624|175748.5|175618.5|21
1730962540000|2024-11-07 06:55:40|175751.4|175621.4|175721.8|175591.8|175752.7|175622.7|175706.6|175576.6|14
1730962550000|2024-11-07 06:55:50|175718.7|175588.7|175697|175607|175725.8|175612.4|175683|175584.4|12
1730962560000|2024-11-07 06:56:00|175687.5|175597.5|175703.7|175573.7|175721.7|175606.5|175681.5|175564|18
1730962570000|2024-11-07 06:56:10|175705.6|175575.6|175739.9|175609.9|175746.1|175616.1|175671|175575.6|9
1730962580000|2024-11-07 06:56:20|175749.6|175619.6|175746.1|175616.1|175749.6|175619.6|175740.6|175610.6|10
1730962590000|2024-11-07 06:56:30|175743.1|175613.1|175702.8|175572.8|175743.1|175613.1|175700.5|175570.5|8
1730962600000|2024-11-07 06:56:40|175700.2|175570.2|175700.2|175570.2|175700.2|175570.2|175700.2|175570.2|1
1730962610000|2024-11-07 06:56:50|175701.8|175571.8|175655.5|175525.5|175703.5|175573.5|175644.1|175514.1|12
1730962620000|2024-11-07 06:57:00|175650.5|175520.5|175644.2|175514.2|175653.1|175523.1|175630.8|175500.8|13
1730962630000|2024-11-07 06:57:10|175643.6|175513.6|175633.3|175503.3|175643.6|175513.6|175633.3|175503.3|4
1730962640000|2024-11-07 06:57:20|175643.6|175513.6|175644.1|175514.1|175644.1|175514.1|175638.6|175508.6|3
1730962650000|2024-11-07 06:57:30|175639.7|175509.7|175613.6|175483.6|175639.7|175509.7|175613.6|175483.6|4
1730962660000|2024-11-07 06:57:40|175612.6|175482.6|175613.6|175483.6|175613.6|175483.6|175609.3|175479.3|6
1730962670000|2024-11-07 06:57:50|175615.2|175485.2|175613.5|175483.5|175615.2|175485.2|175608.2|175478.2|6
1730962680000|2024-11-07 06:58:00|175620.3|175490.3|175615.2|175485.2|175622|175492|175611.9|175481.9|10
1730962690000|2024-11-07 06:58:10|175615|175485|175615.2|175485.2|175615.9|175485.9|175614.8|175484.8|8
1730962700000|2024-11-07 06:58:20|175615.5|175485.5|175615.7|175485.7|175616|175486|175612|175482|13
1730962710000|2024-11-07 06:58:30|175615.8|175485.8|175605.4|175515.4|175625.5|175515.5|175605.4|175480.9|9
1730962720000|2024-11-07 06:58:40|175605.2|175515.2|175602.4|175512.4|175606.5|175516.5|175597.9|175507.9|12
1730962730000|2024-11-07 06:58:50|175602.2|175512.2|175617.7|175487.7|175620.2|175512.5|175602.2|175485.8|14
1730962740000|2024-11-07 06:59:00|175618.4|175488.4|175614|175484|175618.4|175488.4|175614|175484|7
1730962750000|2024-11-07 06:59:10|175618|175488|175598.2|175508.2|175618.2|175517.2|175598|175488|11
1730962760000|2024-11-07 06:59:20|175595.2|175505.2|175597.8|175507.8|175598|175508|175594.7|175504.7|5
1730962770000|2024-11-07 06:59:30|175597.4|175507.4|175605.1|175515.1|175607.4|175517.4|175597.4|175507.4|9
1730962780000|2024-11-07 06:59:40|175612.6|175522.6|175600.7|175510.7|175612.6|175522.6|175600|175510|8
1730962790000|2024-11-07 06:59:50|175595.7|175505.7|175598.8|175508.8|175602.2|175512.2|175593|175503|12
1730962800000|2024-11-07 07:00:00|175600.7|175510.7|175595|175505|175600.7|175510.7|175592.2|175502.2|19
1730962810000|2024-11-07 07:00:10|175592.7|175502.7|175603.5|175513.5|175603.5|175513.5|175592.7|175502.7|10
1730962820000|2024-11-07 07:00:20|175602.9|175512.9|175603.5|175513.5|175611.8|175521.8|175579|175489|14
1730962830000|2024-11-07 07:00:30|175600.4|175510.4|175599.7|175509.7|175600.4|175510.4|175598.4|175508.4|3
1730962840000|2024-11-07 07:00:40|175600.4|175510.4|175598.4|175508.4|175605|175515|175595|175505|15
1730962850000|2024-11-07 07:00:50|175595.5|175505.5|175601|175511|175602.4|175512.4|175595|175505|15
1730962860000|2024-11-07 07:01:00|175601.7|175511.7|175602.4|175512.4|175607.7|175517.7|175601.7|175511.7|11
1730962870000|2024-11-07 07:01:10|175601.7|175511.7|175601|175511|175601.7|175511.7|175600.7|175510.7|4
1730962880000|2024-11-07 07:01:20|175601.7|175511.7|175599.7|175509.7|175603|175513|175596.4|175506.4|13
1730962890000|2024-11-07 07:01:30|175598.7|175508.7|175600.4|175510.4|175600.4|175510.4|175597|175507|13
1730962900000|2024-11-07 07:01:40|175599.7|175509.7|175590|175500|175599.7|175509.7|175590|175500|11
1730962910000|2024-11-07 07:01:50|175591|175501|175593.4|175503.4|175595|175505|175591|175501|12
1730962920000|2024-11-07 07:02:00|175593.7|175503.7|175597|175507|175598.4|175508.4|175593.7|175503.7|12
1730962930000|2024-11-07 07:02:10|175597.4|175507.4|175585.7|175495.7|175597.4|175507.4|175584.3|175494.3|15
1730962940000|2024-11-07 07:02:20|175582|175492|175587.3|175497.3|175587.7|175497.7|175582|175492|7
1730962950000|2024-11-07 07:02:30|175582.7|175492.7|175481.1|175391.1|175582.7|175492.7|175477.8|175387.8|13
1730962960000|2024-11-07 07:02:40|175482.5|175392.5|175505.7|175415.7|175505.7|175415.7|175481|175391|6
1730962970000|2024-11-07 07:02:50|175505.9|175415.9|175491.9|175401.9|175506.5|175416.5|175491.2|175401.2|15
1730962980000|2024-11-07 07:03:00|175490.3|175400.3|175484|175394|175497|175407|175484|175394|25
1730962990000|2024-11-07 07:03:10|175485.9|175395.9|175483.7|175393.7|175485.9|175395.9|175483.2|175393.2|18
1730963000000|2024-11-07 07:03:20|175484.3|175394.3|175470|175380|175484.7|175394.7|175470|175380|6
1730963020000|2024-11-07 07:03:40|175470.7|175380.7|175515.8|175425.8|175515.8|175425.8|175470.7|175380.7|17
1730963030000|2024-11-07 07:03:50|175515.9|175425.9|175511.5|175421.5|175515.9|175425.9|175511.5|175421.5|5
1730963040000|2024-11-07 07:04:00|175570.6|175480.6|175596.8|175506.8|175600.6|175510.6|175570.6|175480.6|10
1730963050000|2024-11-07 07:04:10|175597|175507|175605|175515|175616|175526|175597|175507|14
1730963060000|2024-11-07 07:04:20|175604.4|175514.4|175537.3|175447.3|175606.7|175516.7|175534.5|175444.5|16
1730963070000|2024-11-07 07:04:30|175533.7|175443.7|175531|175441|175534.3|175444.3|175522.2|175432.2|11
1730963080000|2024-11-07 07:04:40|175530.8|175440.8|175524.8|175434.8|175530.8|175440.8|175523.8|175433.8|13
1730963090000|2024-11-07 07:04:50|175524.5|175434.5|175511|175421|175524.5|175434.5|175510.9|175420.9|17
1730963100000|2024-11-07 07:05:00|175515.3|175425.3|175507.9|175417.9|175518.3|175428.3|175507.4|175417.4|20
1730963110000|2024-11-07 07:05:10|175507.4|175417.4|175508.5|175418.5|175513.8|175423.8|175506.9|175416.9|10
1730963120000|2024-11-07 07:05:20|175512.5|175422.5|175509.7|175419.7|175514.8|175424.8|175509.7|175419.7|10
1730963130000|2024-11-07 07:05:30|175509.4|175419.4|175515|175425|175522|175432|175509.4|175419.4|12
1730963140000|2024-11-07 07:05:40|175515.8|175425.8|175513.3|175423.3|175521.3|175431.3|175497.5|175407.5|17
1730963150000|2024-11-07 07:05:50|175507.2|175417.2|175444.5|175354.5|175507.4|175417.4|175438.2|175348.2|17
1730963160000|2024-11-07 07:06:00|175441.8|175351.8|175419.8|175329.8|175444.2|175354.2|175419|175329|21
1730963170000|2024-11-07 07:06:10|175428.5|175338.5|175422.5|175332.5|175431.3|175341.3|175420.5|175330.5|14
1730963180000|2024-11-07 07:06:20|175418.3|175328.3|175419.3|175329.3|175421|175331|175418.3|175328.3|7
1730963190000|2024-11-07 07:06:30|175421.5|175331.5|175414|175324|175424.2|175334.2|175409|175319|20
1730963200000|2024-11-07 07:06:40|175410|175320|175412.3|175322.3|175414|175324|175407.2|175317.2|19
1730963210000|2024-11-07 07:06:50|175414|175324|175410.5|175320.5|175418|175328|175406.5|175316.5|24
1730963220000|2024-11-07 07:07:00|175414.8|175324.8|175406.3|175316.3|175414.8|175324.8|175401.3|175311.3|16
1730963230000|2024-11-07 07:07:10|175406.9|175316.9|175431|175341|175431.5|175341.5|175406|175316|12
1730963240000|2024-11-07 07:07:20|175431.3|175341.3|175435.7|175345.7|175436|175346|175431.3|175341.3|9
1730963250000|2024-11-07 07:07:30|175435.2|175345.2|175434.7|175344.7|175437|175347|175434.7|175344.7|12
1730963260000|2024-11-07 07:07:40|175435.5|175345.5|175431.8|175341.8|175435.5|175345.5|175428.9|175338.9|19
1730963270000|2024-11-07 07:07:50|175431.7|175341.7|175430.7|175340.7|175431.7|175341.7|175428.7|175338.7|19
1730963280000|2024-11-07 07:08:00|175428.4|175338.4|175420|175290|175431|175341|175390|175281.7|14
1730963290000|2024-11-07 07:08:10|175402|175312|175384|175294|175404|175314|175375.4|175269.7|21
1730963300000|2024-11-07 07:08:20|175384.3|175294.3|175387.7|175297.7|175387.7|175297.7|175381|175291|9
1730963310000|2024-11-07 07:08:30|175390.3|175300.3|175388|175298|175399|175309|175380|175290|12
1730963320000|2024-11-07 07:08:40|175389|175299|175381.3|175291.3|175391.3|175301.3|175381.3|175291.3|13
1730963330000|2024-11-07 07:08:50|175382|175292|175359.8|175269.8|175382|175292|175358.3|175268.3|10
1730963340000|2024-11-07 07:09:00|175360.8|175270.8|175351.7|175261.7|175360.8|175270.8|175344.7|175254.7|19
1730963350000|2024-11-07 07:09:10|175354|175264|175337.7|175247.7|175363.5|175273.5|175327|175237|13
1730963360000|2024-11-07 07:09:20|175332.3|175242.3|175333.9|175243.9|175333.9|175243.9|175328.5|175238.5|17
1730963370000|2024-11-07 07:09:30|175333.5|175243.5|175334.3|175244.3|175343.5|175253.5|175333.5|175243.5|18
1730963380000|2024-11-07 07:09:40|175335|175245|175327.5|175237.5|175335|175245|175326.8|175236.8|7
1730963390000|2024-11-07 07:09:50|175327.7|175237.7|175327.3|175237.3|175329.3|175239.3|175327.3|175237.3|10
1730963400000|2024-11-07 07:10:00|175326.7|175236.7|175327|175237|175327|175237|175326.7|175236.7|2
1730963420000|2024-11-07 07:10:20|175326.7|175236.7|175327.2|175237.2|175327.2|175237.2|175326.7|175236.7|3
1730963430000|2024-11-07 07:10:30|175326.9|175236.9|175326.7|175236.7|175326.9|175236.9|175326.7|175236.7|2
1730963440000|2024-11-07 07:10:40|175326.9|175236.9|175326.5|175236.5|175326.9|175236.9|175326|175236|7
1730963450000|2024-11-07 07:10:50|175325.4|175235.4|175326.9|175236.9|175327.7|175237.7|175325.4|175235.4|8
1730963460000|2024-11-07 07:11:00|175327.5|175237.5|175280.4|175190.4|175327.5|175237.5|175280.2|175190.2|14
1730963470000|2024-11-07 07:11:10|175280|175190|175227.5|175137.5|175280.2|175190.2|175226|175136|20
1730963480000|2024-11-07 07:11:20|175223|175133|175216.8|175126.8|175230.9|175140.9|175216.3|175126.3|22
1730963490000|2024-11-07 07:11:30|175217|175127|175228.9|175138.9|175234.4|175144.4|175199.8|175109.8|25
1730963500000|2024-11-07 07:11:40|175218|175128|175215|175125|175224.3|175134.3|175209|175119|24
1730963510000|2024-11-07 07:11:50|175210.3|175120.3|175262.5|175132.5|175264|175141|175207|175110.4|28
1730963520000|2024-11-07 07:12:00|175244|175154|175243.7|175153.7|175244.8|175154.8|175233.7|175143.7|23
1730963530000|2024-11-07 07:12:10|175245|175155|175284.5|175154.5|175285.9|175173.9|175237|175146.9|20
1730963540000|2024-11-07 07:12:20|175264.9|175174.9|175281.5|175191.5|175282.8|175192.8|175263.9|175173.9|17
1730963550000|2024-11-07 07:12:30|175279.9|175189.9|175267.3|175177.3|175279.9|175189.9|175266.4|175176.4|13
1730963560000|2024-11-07 07:12:40|175267.7|175177.7|175260.8|175170.8|175268.4|175178.4|175260.5|175170.5|19
1730963570000|2024-11-07 07:12:50|175261.7|175171.7|175222|175132|175261.7|175171.7|175214.3|175124.3|12
1730963580000|2024-11-07 07:13:00|175228.2|175138.2|175227.8|175137.8|175228.2|175138.2|175220.5|175130.5|15
1730963590000|2024-11-07 07:13:10|175228.5|175138.5|175220.7|175130.7|175229.3|175139.3|175220.4|175130.4|22
1730963600000|2024-11-07 07:13:20|175221|175131|175212|175122|175221|175131|175211.8|175121.8|14
1730963610000|2024-11-07 07:13:30|175210.8|175120.8|175238|175148|175238.7|175148.7|175195.5|175105.5|22
1730963620000|2024-11-07 07:13:40|175238.7|175148.7|175239|175149|175240|175150|175236.8|175146.8|15
1730963630000|2024-11-07 07:13:50|175239.5|175149.5|175234.5|175144.5|175242.7|175152.7|175217.7|175127.7|24
1730963640000|2024-11-07 07:14:00|175235.2|175145.2|175306.3|175216.3|175308|175218|175235.2|175145.2|25
1730963650000|2024-11-07 07:14:10|175309|175219|175309|175219|175310|175220|175306|175216|13
1730963660000|2024-11-07 07:14:20|175308|175218|175312|175222|175316.4|175226.4|175308|175218|17
1730963670000|2024-11-07 07:14:30|175311.4|175221.4|175315.8|175225.8|175315.8|175225.8|175310.7|175220.7|18
1730963680000|2024-11-07 07:14:40|175317.5|175227.5|175318|175228|175318|175228|175316|175226|5
1730963690000|2024-11-07 07:14:50|175314.5|175224.5|175308.8|175218.8|175314.5|175224.5|175307.5|175217.5|8
1730963700000|2024-11-07 07:15:00|175309.5|175219.5|175302.4|175212.4|175309.5|175219.5|175297.5|175207.5|12
1730963710000|2024-11-07 07:15:10|175304.2|175214.2|175312.4|175182.4|175314|175218.6|175301.5|175179.2|12
1730963730000|2024-11-07 07:15:30|175310.4|175180.4|175310.4|175180.4|175310.4|175180.4|175310.4|175180.4|1
1730963740000|2024-11-07 07:15:40|175303.8|175173.8|175306.3|175176.3|175306.3|175176.3|175302.1|175172.1|4
1730963750000|2024-11-07 07:15:50|175304.6|175174.6|175247.8|175117.8|175309.6|175179.6|175243.4|175113.4|9
1730963760000|2024-11-07 07:16:00|175236.5|175106.5|175245|175155|175245|175155|175236.5|175106.5|5
1730963770000|2024-11-07 07:16:10|175249|175159|175221.5|175091.5|175250.7|175160.7|175221.5|175091.5|8
1730963780000|2024-11-07 07:16:20|175228.2|175098.2|175232.8|175102.8|175232.8|175102.8|175225.2|175095.2|6
1730963790000|2024-11-07 07:16:30|175231|175101|175213.6|175083.6|175231|175101|175207.6|175077.6|11
1730963800000|2024-11-07 07:16:40|175214.7|175084.7|175209.2|175079.2|175216.4|175086.4|175209.2|175079.2|9
1730963810000|2024-11-07 07:16:50|175216.3|175086.3|175205.9|175075.9|175223.9|175093.9|175203.2|175073.2|7
1730963820000|2024-11-07 07:17:00|175207.8|175077.8|175204.1|175074.1|175216.7|175086.7|175189.1|175059.1|10
1730963830000|2024-11-07 07:17:10|175205.9|175075.9|175215.7|175085.7|175215.7|175085.7|175205.9|175075.9|4
1730963840000|2024-11-07 07:17:20|175211|175081|175212.3|175082.3|175212.3|175082.3|175210.9|175080.9|3
1730963850000|2024-11-07 07:17:30|175205.6|175075.6|175204|175074|175205.6|175075.6|175203.9|175073.9|4
1730963860000|2024-11-07 07:17:40|175198.3|175068.3|175203.9|175073.9|175204|175074|175198.3|175068.3|3
1730963870000|2024-11-07 07:17:50|175202.3|175072.3|175194.5|175064.5|175203.9|175073.9|175189.3|175059.3|16
1730963880000|2024-11-07 07:18:00|175200.5|175070.5|175176.1|175046.1|175203.8|175073.8|175175.4|175045.4|13
1730963890000|2024-11-07 07:18:10|175173.7|175043.7|175175.1|175045.1|175176|175046|175163.7|175033.7|6
1730963900000|2024-11-07 07:18:20|175173.3|175043.3|175173.3|175043.3|175173.3|175043.3|175173.3|175043.3|1
1730963910000|2024-11-07 07:18:30|175172.3|175042.3|175163.2|175033.2|175173.3|175043.3|175160.2|175030.2|6
1730963920000|2024-11-07 07:18:40|175161.8|175031.8|175160.8|175030.8|175161.8|175031.8|175146.5|175016.5|6
1730963930000|2024-11-07 07:18:50|175089.3|174999.3|175139.3|175009.3|175139.3|175009.3|175089.3|174999.3|7
1730963940000|2024-11-07 07:19:00|175137.6|175007.6|175132|175002|175139.3|175009.3|175132|175002|9
1730963950000|2024-11-07 07:19:10|175138.3|175008.3|175138.3|175008.3|175139|175009|175126|174996|15
1730963960000|2024-11-07 07:19:20|175130|175000|175130|175000|175138.3|175008.3|175128.6|174998.6|11
1730963970000|2024-11-07 07:19:30|175138.3|175008.3|175130|175000|175138.3|175008.3|175130|175000|2
1730963980000|2024-11-07 07:19:40|175128.4|174998.4|175082|174992|175128.4|174998.4|175078.7|174988.7|5
1730963990000|2024-11-07 07:19:50|175083.6|174993.6|175083.7|174993.7|175085.5|174995.5|175083.6|174993.6|3
1730964000000|2024-11-07 07:20:00|175084.7|174994.7|175082.1|174992.1|175084.7|174994.7|175082.1|174992.1|3
1730964010000|2024-11-07 07:20:10|175082.5|174992.5|175078.6|174988.6|175082.5|174992.5|175076.6|174986.6|5
1730964020000|2024-11-07 07:20:20|175076.1|174986.1|175048.3|174918.3|175076.1|174986.1|175011.6|174911.9|10
1730964030000|2024-11-07 07:20:30|175044.6|174914.6|175037.3|174907.3|175047.9|174917.9|174995.6|174905.6|5
1730964040000|2024-11-07 07:20:40|175039.5|174909.5|175062.6|174932.6|175065.6|174935.6|175039.5|174909.5|14
1730964050000|2024-11-07 07:20:50|175064.6|174934.6|175065.7|174935.7|175080.1|174950.1|175064.6|174934.6|25
1730964060000|2024-11-07 07:21:00|175075.7|174945.7|175042.1|174952.1|175081.9|174956.5|175042.1|174939.2|16
1730964070000|2024-11-07 07:21:10|175044.1|174954.1|175063.8|174933.8|175084.3|174954.3|175044.1|174933.8|13
1730964080000|2024-11-07 07:21:20|175061.9|174931.9|175048.2|174918.2|175061.9|174931.9|175048.2|174918.2|9
1730964090000|2024-11-07 07:21:30|175048.3|174918.3|175034.8|174904.8|175048.3|174918.3|175031.2|174901.2|4
1730964100000|2024-11-07 07:21:40|175033.8|174903.8|175032.3|174902.3|175037.2|174907.2|175032.3|174902.3|10
1730964110000|2024-11-07 07:21:50|175035.3|174905.3|174989.3|174899.3|175035.3|174905.3|174976.2|174886.2|6
1730964120000|2024-11-07 07:22:00|174987.3|174897.3|175041|174911|175047.4|174917.4|174979.3|174889.3|22
1730964130000|2024-11-07 07:22:10|175047|174917|175052.3|174922.3|175054.4|174924.4|175039.9|174909.9|11
1730964140000|2024-11-07 07:22:20|175054|174924|175059.4|174929.4|175065.5|174935.5|175054|174924|16
1730964150000|2024-11-07 07:22:30|175062.4|174932.4|175070.5|174940.5|175070.5|174940.5|175062|174932|15
1730964160000|2024-11-07 07:22:40|175070|174940|175057.5|174967.5|175074.9|174984.9|175055.2|174940|16
1730964170000|2024-11-07 07:22:50|175056.7|174966.7|175055|174965|175056.7|174966.7|175045.3|174955.3|20
1730964180000|2024-11-07 07:23:00|175050.8|174960.8|175039.5|174949.5|175054.5|174964.5|175039.5|174949.5|13
1730964190000|2024-11-07 07:23:10|175038.5|174948.5|175039.8|174949.8|175039.8|174949.8|175037.8|174947.8|4
1730964200000|2024-11-07 07:23:20|175038.8|174948.8|175037.5|174947.5|175039.3|174949.3|175034.7|174944.7|14
1730964210000|2024-11-07 07:23:30|175037.8|174947.8|175038.3|174948.3|175039.5|174949.5|175037.5|174947.5|12
1730964220000|2024-11-07 07:23:40|175038.8|174948.8|175024.9|174934.9|175039.3|174949.3|175023.9|174933.9|17
1730964230000|2024-11-07 07:23:50|175025.9|174935.9|175069.5|174979.5|175091|174979.5|175025.9|174935.9|26
1730964240000|2024-11-07 07:24:00|175061|174971|175060.7|174930.7|175074.5|174971.7|175057.8|174927.8|23
1730964250000|2024-11-07 07:24:10|175056|174926|175055.5|174925.5|175057.2|174927.2|175049.8|174919.8|20
1730964260000|2024-11-07 07:24:20|175054.5|174924.5|175022.9|174892.9|175054.5|174924.5|175021.5|174891.5|23
1730964270000|2024-11-07 07:24:30|175022.8|174892.8|175020.2|174890.2|175024.8|174894.8|175016.5|174886.5|18
1730964280000|2024-11-07 07:24:40|175024.8|174894.8|175018.2|174888.2|175024.8|174904.9|174988.7|174882.5|15
1730964290000|2024-11-07 07:24:50|175018|174888|175009.5|174879.5|175023.8|174893.8|175008.5|174878.5|22
1730964300000|2024-11-07 07:25:00|175008.5|174878.5|175019.4|174889.4|175028|174898|175008.3|174878.3|22
1730964310000|2024-11-07 07:25:10|175017.9|174887.9|175023|174893|175024|174894|175010.5|174880.5|13
1730964320000|2024-11-07 07:25:20|175024.7|174894.7|175018.5|174888.5|175034.7|174904.7|175010.7|174880.7|22
1730964330000|2024-11-07 07:25:30|175017.8|174887.8|175020.8|174890.8|175020.8|174890.8|175017.8|174887.8|8
1730964340000|2024-11-07 07:25:40|175014.7|174884.7|175020.3|174890.3|175021|174891|175014.7|174884.7|8
1730964350000|2024-11-07 07:25:50|175012.4|174882.4|174993.7|174903.7|175016.7|174906.8|174992.5|174881.7|12
1730964360000|2024-11-07 07:26:00|174994|174904|174994.3|174904.3|174994.3|174904.3|174989.4|174899.4|13
1730964370000|2024-11-07 07:26:10|174993.9|174903.9|175042.9|174912.9|175042.9|174912.9|174987.7|174896|16
1730964380000|2024-11-07 07:26:20|175040.5|174910.5|175069.5|174939.5|175069.5|174939.5|175038.7|174908.7|9
1730964390000|2024-11-07 07:26:30|175069|174939|175044.8|174954.8|175069|174955.8|175037.8|174933.2|10
1730964400000|2024-11-07 07:26:40|175044.9|174954.9|175042.9|174952.9|175075.7|174955.2|175039.9|174941.5|9
1730964410000|2024-11-07 07:26:50|175041.5|174951.5|175043.2|174953.2|175043.2|174953.2|175041.5|174951.5|4
1730964420000|2024-11-07 07:27:00|175042.7|174952.7|175044.2|174954.2|175045.2|174955.2|175039.5|174949.5|15
1730964430000|2024-11-07 07:27:10|175043.7|174953.7|175093.8|174963.8|175093.8|174963.8|175043.4|174940|17
1730964440000|2024-11-07 07:27:20|175096|174966|175074.5|174984.5|175102|174984.5|175062|174962.5|20
1730964450000|2024-11-07 07:27:30|175096|174966|175109|174979|175109|174979|175092.8|174962.8|16
1730964460000|2024-11-07 07:27:40|175110.5|174980.5|175135.7|175045.7|175142.4|175052.4|175110.5|174980.5|12
1730964470000|2024-11-07 07:27:50|175135.4|175045.4|175135.4|175045.4|175135.4|175045.4|175135.4|175045.4|1
1730964480000|2024-11-07 07:28:00|175137|175047|175160.5|175070.5|175160.5|175070.5|175135.4|175045.4|9
1730964490000|2024-11-07 07:28:10|175163.3|175073.3|175162.5|175072.5|175167.5|175077.5|175162.5|175072.5|14
1730964500000|2024-11-07 07:28:20|175163.4|175073.4|175196.9|175106.9|175202.5|175112.5|175163.4|175073.4|17
1730964510000|2024-11-07 07:28:30|175197.7|175107.7|175203.9|175113.9|175205.8|175115.8|175189.2|175099.2|19
1730964520000|2024-11-07 07:28:40|175203.3|175113.3|175220.7|175130.7|175225.8|175135.8|175203.3|175113.3|18
1730964530000|2024-11-07 07:28:50|175221|175131|175228.3|175138.3|175228.3|175138.3|175219.7|175129.7|21
1730964540000|2024-11-07 07:29:00|175229.3|175139.3|175223.5|175133.5|175235.2|175145.2|175223.4|175133.4|9
1730964550000|2024-11-07 07:29:10|175223.7|175133.7|175223.9|175133.9|175228.8|175138.8|175222.3|175132.3|17
1730964560000|2024-11-07 07:29:20|175231.3|175141.3|175271.4|175181.4|175272.7|175182.7|175231.3|175141.3|20
1730964570000|2024-11-07 07:29:30|175271|175181|175323.7|175233.7|175323.7|175233.7|175271|175181|7
1730964580000|2024-11-07 07:29:40|175323.2|175233.2|175319.5|175229.5|175323.2|175233.2|175316.3|175226.3|4
1730964590000|2024-11-07 07:29:50|175320|175230|175319.7|175229.7|175320|175230|175319.7|175229.7|2
1730964600000|2024-11-07 07:30:00|175278.2|175188.2|175310.4|175220.4|175310.7|175220.7|175278.2|175188.2|18
1730964610000|2024-11-07 07:30:10|175310.7|175220.7|175311.5|175221.5|175311.5|175221.5|175310.2|175220.2|8
1730964620000|2024-11-07 07:30:20|175309.9|175219.9|175308.9|175218.9|175310.2|175220.2|175307.5|175217.5|12
1730964630000|2024-11-07 07:30:30|175306.9|175216.9|175284|175194|175307.9|175217.9|175281.9|175191.9|23
1730964640000|2024-11-07 07:30:40|175284.4|175194.4|175294.4|175204.4|175295|175205|175284|175194|13
1730964650000|2024-11-07 07:30:50|175295|175205|175283|175193|175295|175205|175279.2|175189.2|20
1730964660000|2024-11-07 07:31:00|175288.4|175198.4|175290.3|175200.3|175290.9|175200.9|175281.5|175191.5|17
1730964670000|2024-11-07 07:31:10|175290|175200|175283.3|175193.3|175290|175200|175280.3|175190.3|11
1730964680000|2024-11-07 07:31:20|175283.7|175193.7|175283.9|175193.9|175283.9|175193.9|175281.2|175191.2|6
1730964690000|2024-11-07 07:31:30|175292.2|175202.2|175296.9|175206.9|175296.9|175206.9|175287.2|175197.2|14
1730964700000|2024-11-07 07:31:40|175297.4|175207.4|175291.4|175201.4|175297.4|175207.4|175291.4|175201.4|4
1730964710000|2024-11-07 07:31:50|175294.4|175204.4|175289.7|175199.7|175297|175207|175289.7|175199.7|9
1730964720000|2024-11-07 07:32:00|175293.7|175203.7|175287.5|175197.5|175298|175208|175287.5|175197.5|16
1730964730000|2024-11-07 07:32:10|175290.5|175200.5|175294.9|175204.9|175295.2|175205.2|175288.8|175198.8|13
1730964740000|2024-11-07 07:32:20|175293.2|175203.2|175287.5|175197.5|175294.9|175204.9|175286.2|175196.2|15
1730964750000|2024-11-07 07:32:30|175291.9|175201.9|175282.2|175192.2|175292.9|175202.9|175282.2|175192.2|13
1730964760000|2024-11-07 07:32:40|175282.5|175192.5|175282.2|175192.2|175282.7|175192.7|175281.7|175191.7|7
1730964770000|2024-11-07 07:32:50|175281.9|175191.9|175281.5|175191.5|175281.9|175191.9|175280.5|175190.5|7
1730964780000|2024-11-07 07:33:00|175281.4|175191.4|175270.3|175140.3|175282|175192|175254.9|175124.9|13
1730964790000|2024-11-07 07:33:10|175265|175135|175283.8|175153.8|175290.2|175160.2|175264.7|175134.7|20
1730964800000|2024-11-07 07:33:20|175283.3|175153.3|175279|175149|175283.5|175153.5|175278.5|175148.5|15
1730964810000|2024-11-07 07:33:30|175271.3|175141.3|175273.7|175143.7|175275|175145|175271|175141|11
1730964820000|2024-11-07 07:33:40|175274|175144|175226.2|175096.2|175274|175144|175210.3|175080.3|14
1730964830000|2024-11-07 07:33:50|175225.3|175095.3|175249|175119|175249.5|175119.5|175225.3|175095.3|15
1730964840000|2024-11-07 07:34:00|175253.8|175123.8|175265.5|175135.5|175267.2|175137.2|175253.8|175123.8|10
1730964850000|2024-11-07 07:34:10|175266.2|175136.2|175278.5|175148.5|175278.5|175148.5|175257.3|175127.3|13
1730964860000|2024-11-07 07:34:20|175278|175148|175282.8|175152.8|175283.5|175153.5|175278|175148|6
1730964870000|2024-11-07 07:34:30|175283.3|175153.3|175285.3|175155.3|175286.3|175156.3|175282.8|175152.8|8
1730964880000|2024-11-07 07:34:40|175285|175155|175283.5|175153.5|175286.3|175156.3|175281.8|175151.8|16
1730964890000|2024-11-07 07:34:50|175282.5|175152.5|175305.2|175175.2|175305.2|175175.2|175282.5|175152.5|16
1730964900000|2024-11-07 07:35:00|175306.8|175176.8|175306.2|175176.2|175309.8|175179.8|175305.8|175175.8|8
1730964910000|2024-11-07 07:35:10|175307.8|175177.8|175316.7|175186.7|175316.7|175186.7|175307.5|175177.5|11
1730964920000|2024-11-07 07:35:20|175316|175186|175315.3|175185.3|175316|175186|175315.3|175185.3|3
1730964930000|2024-11-07 07:35:30|175308.8|175178.8|175314.7|175184.7|175315.7|175185.7|175308.8|175178.8|7
1730964940000|2024-11-07 07:35:40|175314.5|175184.5|175315.3|175185.3|175315.5|175185.5|175314.5|175184.5|4
1730964950000|2024-11-07 07:35:50|175315.7|175185.7|175320.4|175190.4|175320.4|175190.4|175315.5|175185.5|3
1730964960000|2024-11-07 07:36:00|175320.5|175190.5|175300.7|175210.7|175320.5|175219.4|175300.2|175190.4|8
1730964970000|2024-11-07 07:36:10|175300.4|175210.4|175302|175212|175302.3|175212.3|175300.4|175210.4|5
1730964980000|2024-11-07 07:36:20|175302.3|175212.3|175302.3|175212.3|175302.3|175212.3|175302.3|175212.3|1
1730964990000|2024-11-07 07:36:30|175303.3|175213.3|175312.7|175222.7|175312.7|175222.7|175303.3|175213.3|10
1730965000000|2024-11-07 07:36:40|175312.4|175222.4|175310.4|175220.4|175312.4|175222.4|175310.4|175220.4|4
1730965010000|2024-11-07 07:36:50|175309.4|175219.4|175385.1|175295.1|175385.1|175295.1|175309.4|175219.4|7
1730965020000|2024-11-07 07:37:00|175386.8|175296.8|175392.5|175302.5|175395.4|175305.4|175376.4|175286.4|21
1730965030000|2024-11-07 07:37:10|175392.2|175302.2|175387.7|175297.7|175392.2|175302.2|175384|175294|20
1730965040000|2024-11-07 07:37:20|175387|175297|175396.5|175306.5|175399|175309|175383.3|175293.3|22
1730965050000|2024-11-07 07:37:30|175398.8|175308.8|175444.8|175314.8|175445.3|175315.3|175390.5|175291.7|23
1730965060000|2024-11-07 07:37:40|175445.3|175315.3|175416.9|175286.9|175453.3|175323.3|175395|175286.9|20
1730965070000|2024-11-07 07:37:50|175429.3|175299.3|175438|175308|175438|175308|175412.4|175282.4|24
1730965080000|2024-11-07 07:38:00|175438.3|175308.3|175447.5|175317.5|175451.9|175321.9|175438.3|175308.3|17
1730965090000|2024-11-07 07:38:10|175447|175317|175468|175378|175475.9|175385.9|175447|175317|14
1730965100000|2024-11-07 07:38:20|175468.5|175378.5|175469|175379|175472.5|175382.5|175468.5|175378.5|19
1730965110000|2024-11-07 07:38:30|175409.7|175319.7|175470.7|175380.7|175478.3|175388.3|175409.7|175309.2|13
1730965120000|2024-11-07 07:38:40|175470.2|175380.2|175470.3|175380.3|175470.9|175380.9|175469.5|175379.5|11
1730965130000|2024-11-07 07:38:50|175469.7|175379.7|175437.5|175347.5|175470.3|175380.3|175433.2|175343.2|18
1730965140000|2024-11-07 07:39:00|175441.7|175351.7|175414.2|175324.2|175442.2|175352.2|175409.3|175319.3|29
1730965150000|2024-11-07 07:39:10|175417.9|175327.9|175419.4|175329.4|175427.3|175337.3|175413.7|175323.7|23
1730965160000|2024-11-07 07:39:20|175425|175335|175441|175351|175441|175351|175422.4|175332.4|15
1730965170000|2024-11-07 07:39:30|175441.5|175351.5|175443.4|175353.4|175444|175354|175440.2|175350.2|8
1730965180000|2024-11-07 07:39:40|175440.4|175350.4|175445.9|175355.9|175445.9|175355.9|175440.4|175350.4|4
1730965190000|2024-11-07 07:39:50|175439.9|175349.9|175446.9|175356.9|175446.9|175356.9|175439.9|175349.9|8
1730965200000|2024-11-07 07:40:00|175443.9|175353.9|175447.2|175357.2|175447.7|175357.7|175443.9|175353.9|9
1730965210000|2024-11-07 07:40:10|175449.9|175359.9|175445.9|175355.9|175449.9|175359.9|175444.4|175354.4|10
1730965220000|2024-11-07 07:40:20|175445.7|175355.7|175444.9|175354.9|175445.9|175355.9|175441.4|175351.4|16
1730965230000|2024-11-07 07:40:30|175444.4|175354.4|175457.7|175367.7|175457.7|175367.7|175444.4|175354.4|8
1730965240000|2024-11-07 07:40:40|175460.3|175370.3|175457.7|175367.7|175461|175371|175456.9|175366.9|15
1730965250000|2024-11-07 07:40:50|175458.5|175368.5|175459|175369|175461.2|175371.2|175457.9|175367.9|18
1730965260000|2024-11-07 07:41:00|175459.3|175369.3|175457.7|175367.7|175459.3|175369.3|175456|175366|6
1730965270000|2024-11-07 07:41:10|175456|175366|175457.5|175367.5|175458.2|175368.2|175455.8|175365.8|8
1730965280000|2024-11-07 07:41:20|175456.5|175366.5|175462.4|175372.4|175463.7|175373.7|175456.5|175366.5|10
1730965290000|2024-11-07 07:41:30|175462.2|175372.2|175474|175384|175475.2|175385.2|175459.5|175369.5|19
1730965300000|2024-11-07 07:41:40|175473|175383|175462.2|175372.2|175473|175383|175460.9|175370.9|11
1730965310000|2024-11-07 07:41:50|175461.9|175371.9|175463.3|175373.3|175463.3|175373.3|175461.3|175371.3|6
1730965320000|2024-11-07 07:42:00|175462.3|175372.3|175465.2|175375.2|175465.2|175375.2|175461.9|175371.9|16
1730965330000|2024-11-07 07:42:10|175464|175374|175464.7|175374.7|175465.3|175375.3|175464|175374|12
1730965340000|2024-11-07 07:42:20|175464.2|175374.2|175461|175371|175464.3|175374.3|175459.9|175369.9|11
1730965350000|2024-11-07 07:42:30|175460|175370|175456.8|175366.8|175460|175370|175455.8|175365.8|12
1730965360000|2024-11-07 07:42:40|175457.3|175367.3|175471.5|175381.5|175471.5|175381.5|175457.3|175367.3|16
1730965370000|2024-11-07 07:42:50|175458.8|175368.8|175458.8|175368.8|175460.2|175370.2|175456.5|175366.5|7
1730965380000|2024-11-07 07:43:00|175458.2|175368.2|175464.8|175374.8|175467.5|175377.5|175458.2|175368.2|17
1730965390000|2024-11-07 07:43:10|175463.8|175373.8|175467|175377|175467|175377|175460.3|175370.3|11
1730965400000|2024-11-07 07:43:20|175468.8|175378.8|175457.5|175367.5|175470|175380|175457.5|175367.5|14
1730965410000|2024-11-07 07:43:30|175457.3|175367.3|175455.8|175365.8|175458.5|175368.5|175455.5|175365.5|6
1730965420000|2024-11-07 07:43:40|175455.3|175365.3|175454.9|175364.9|175455.3|175365.3|175454.9|175364.9|3
1730965430000|2024-11-07 07:43:50|175458.5|175368.5|175457.8|175367.8|175459.3|175369.3|175457.8|175367.8|4
1730965440000|2024-11-07 07:44:00|175457.5|175367.5|175455.3|175365.3|175458.8|175368.8|175455.3|175365.3|5
1730965450000|2024-11-07 07:44:10|175455|175365|175451.9|175361.9|175455|175365|175451|175361|8
1730965460000|2024-11-07 07:44:20|175451.5|175361.5|175452.8|175362.8|175454.5|175364.5|175444.2|175354.2|16
1730965470000|2024-11-07 07:44:30|175453.3|175363.3|175452.2|175362.2|175457.5|175367.5|175451.5|175361.5|19
1730965480000|2024-11-07 07:44:40|175452|175362|175454.3|175364.3|175454.5|175364.5|175445.8|175355.8|18
1730965490000|2024-11-07 07:44:50|175455|175365|175353.9|175263.9|175455.5|175365.5|175353.9|175263.9|24
1730965500000|2024-11-07 07:45:00|175354.4|175264.4|175370.8|175280.8|175371|175281|175349.4|175259.4|22
1730965510000|2024-11-07 07:45:10|175368.3|175278.3|175371|175281|175371.3|175281.3|175359.2|175269.2|18
1730965520000|2024-11-07 07:45:20|175368.5|175278.5|175335.2|175245.2|175368.5|175278.5|175334.2|175244.2|18
1730965530000|2024-11-07 07:45:30|175334.9|175244.9|175338.7|175248.7|175341|175251|175330.5|175240.5|13
1730965540000|2024-11-07 07:45:40|175339.3|175249.3|175341|175251|175344|175254|175339.3|175249.3|12
1730965550000|2024-11-07 07:45:50|175342|175252|175353.5|175263.5|175353.5|175263.5|175335|175245|23
1730965560000|2024-11-07 07:46:00|175353.2|175263.2|175351.7|175261.7|175353.3|175263.3|175341.5|175251.5|18
1730965570000|2024-11-07 07:46:10|175352|175262|175364.4|175274.4|175366.7|175276.7|175350.7|175260.7|11
1730965580000|2024-11-07 07:46:20|175375.2|175285.2|175363.5|175273.5|175375.7|175285.7|175362.7|175272.7|9
1730965590000|2024-11-07 07:46:30|175361.5|175271.5|175374.5|175284.5|175378.5|175288.5|175361.5|175271.5|11
1730965600000|2024-11-07 07:46:40|175375.9|175285.9|175364.7|175274.7|175377.5|175287.5|175364.7|175274.7|4
1730965610000|2024-11-07 07:46:50|175365|175275|175368.7|175278.7|175369.5|175279.5|175364.7|175274.7|4
1730965620000|2024-11-07 07:47:00|175370.4|175280.4|175366.5|175276.5|175370.4|175280.4|175360.2|175270.2|10
1730965630000|2024-11-07 07:47:10|175363.5|175273.5|175356.8|175266.8|175363.5|175273.5|175340.9|175250.9|15
1730965640000|2024-11-07 07:47:20|175357.5|175267.5|175362.8|175272.8|175362.8|175272.8|175357.5|175267.5|7
1730965650000|2024-11-07 07:47:30|175363.2|175273.2|175358.5|175268.5|175363.5|175273.5|175356.7|175266.7|13
1730965660000|2024-11-07 07:47:40|175362.5|175272.5|175337.5|175247.5|175362.5|175272.5|175337.5|175247.5|9
1730965670000|2024-11-07 07:47:50|175337.9|175247.9|175337.2|175247.2|175362|175272|175337.2|175222.5|15
1730965680000|2024-11-07 07:48:00|175337.5|175247.5|175337.5|175247.5|175338.9|175248.9|175336.9|175246.9|8
1730965690000|2024-11-07 07:48:10|175339.5|175249.5|175338.9|175248.9|175339.9|175249.9|175337.5|175247.5|8
1730965700000|2024-11-07 07:48:20|175338.2|175248.2|175334.2|175244.2|175338.2|175248.2|175330.9|175240.9|15
1730965710000|2024-11-07 07:48:30|175334.5|175244.5|175343.7|175253.7|175344.4|175254.4|175334.5|175244.5|15
1730965720000|2024-11-07 07:48:40|175341.5|175251.5|175340.9|175250.9|175344.9|175254.9|175340.9|175250.9|6
1730965730000|2024-11-07 07:48:50|175340.5|175250.5|175331.2|175241.2|175340.5|175250.5|175330.5|175240.5|14
1730965740000|2024-11-07 07:49:00|175331.5|175241.5|175301.3|175211.3|175334.9|175244.9|175301.3|175211.3|9
1730965750000|2024-11-07 07:49:10|175293.7|175203.7|175296.3|175206.3|175297.7|175207.7|175293.7|175203.7|4
1730965760000|2024-11-07 07:49:20|175290|175200|175293|175203|175293|175203|175290|175200|3
1730965780000|2024-11-07 07:49:40|175291.7|175201.7|175281.3|175191.3|175291.7|175201.7|175274.4|175184.4|5
1730965790000|2024-11-07 07:49:50|175282|175192|175281|175191|175282.5|175192.5|175281|175191|6
1730965800000|2024-11-07 07:50:00|175281.3|175191.3|175191.9|175101.9|175281.3|175191.3|175189.5|175099.5|18
1730965810000|2024-11-07 07:50:10|175191.7|175101.7|175207.3|175117.3|175207.3|175117.3|175191.2|175101.2|20
1730965820000|2024-11-07 07:50:20|175208.3|175118.3|175211.5|175121.5|175211.5|175121.5|175198.5|175108.5|13
1730965830000|2024-11-07 07:50:30|175211.8|175121.8|175205.9|175115.9|175226.7|175136.7|175205.9|175115.9|12
1730965840000|2024-11-07 07:50:40|175205.5|175115.5|175213|175123|175214.3|175124.3|175205.5|175115.5|10
1730965850000|2024-11-07 07:50:50|175213.3|175123.3|175216|175126|175217|175127|175213.3|175123.3|8
1730965860000|2024-11-07 07:51:00|175215|175125|175215.3|175125.3|175215.5|175125.5|175213.3|175123.3|10
1730965870000|2024-11-07 07:51:10|175216.3|175126.3|175219.4|175129.4|175219.7|175129.7|175216|175126|6
1730965880000|2024-11-07 07:51:20|175219|175129|175226.5|175136.5|175232|175142|175219|175129|9
1730965890000|2024-11-07 07:51:30|175224.9|175134.9|175218.3|175128.3|175225.5|175135.5|175218.3|175128.3|5
1730965900000|2024-11-07 07:51:40|175212.9|175122.9|175200.3|175110.3|175222.7|175132.7|175200.3|175110.3|18
1730965910000|2024-11-07 07:51:50|175198.4|175108.4|175224.3|175134.3|175224.3|175134.3|175194|175104|20
1730965920000|2024-11-07 07:52:00|175224.7|175134.7|175221.4|175131.4|175227.2|175137.2|175221.4|175131.4|8
1730965930000|2024-11-07 07:52:10|175221.7|175131.7|175227.5|175137.5|175227.5|175137.5|175221.4|175131.4|11
1730965940000|2024-11-07 07:52:20|175226.5|175136.5|175235|175145|175235|175145|175226.5|175136.5|8
1730965950000|2024-11-07 07:52:30|175245.8|175155.8|175261.9|175171.9|175276.2|175186.2|175245.8|175155.8|15
1730965960000|2024-11-07 07:52:40|175245|175155|175230.5|175140.5|175245|175155|175223.4|175133.4|28
1730965970000|2024-11-07 07:52:50|175230.9|175140.9|175228.5|175138.5|175246.7|175156.7|175218|175128|19
1730965980000|2024-11-07 07:53:00|175229.2|175139.2|175228.5|175138.5|175232.5|175142.5|175220.4|175130.4|12
1730965990000|2024-11-07 07:53:10|175229.2|175139.2|175228.5|175138.5|175230.5|175140.5|175227.5|175137.5|10
1730966000000|2024-11-07 07:53:20|175227.9|175137.9|175216.2|175126.2|175229.5|175139.5|175216.2|175126.2|8
1730966010000|2024-11-07 07:53:30|175219.2|175129.2|175228|175138|175228.2|175138.2|175219.2|175129.2|5
1730966020000|2024-11-07 07:53:40|175223.7|175133.7|175223.5|175133.5|175236.8|175146.8|175220|175130|21
1730966030000|2024-11-07 07:53:50|175227.2|175137.2|175229.2|175139.2|175233.2|175143.2|175218.5|175128.5|9
1730966050000|2024-11-07 07:54:10|175227.9|175137.9|175227.9|175137.9|175228.4|175138.4|175227.9|175137.9|3
1730966060000|2024-11-07 07:54:20|175221|175131|175220.2|175130.2|175223.5|175133.5|175220.2|175130.2|4
1730966070000|2024-11-07 07:54:30|175216.4|175126.4|175212.9|175122.9|175217.7|175127.7|175211.4|175121.4|9
1730966080000|2024-11-07 07:54:40|175213.5|175123.5|175205.3|175115.3|175213.5|175123.5|175205.3|175115.3|4
1730966090000|2024-11-07 07:54:50|175205.8|175115.8|175204.7|175114.7|175209.8|175119.8|175196|175106|18
1730966100000|2024-11-07 07:55:00|175203|175113|175207.8|175117.8|175208.3|175118.3|175203|175113|9
1730966110000|2024-11-07 07:55:10|175208.8|175118.8|175273|175183|175278.3|175188.3|175208.8|175118.8|8
1730966120000|2024-11-07 07:55:20|175274|175184|175273|175183|175279.9|175189.9|175271.9|175181.9|33
1730966130000|2024-11-07 07:55:30|175271.4|175181.4|175293.5|175203.5|175293.5|175203.5|175271.2|175181.2|22
1730966140000|2024-11-07 07:55:40|175298.5|175208.5|175314.7|175224.7|175318.5|175228.5|175298.5|175208.5|18
1730966150000|2024-11-07 07:55:50|175312.8|175222.8|175302.9|175212.9|175312.8|175222.8|175299|175209|10
1730966160000|2024-11-07 07:56:00|175303.5|175213.5|175298.7|175208.7|175308.9|175218.9|175293|175203|18
1730966170000|2024-11-07 07:56:10|175301|175211|175296.2|175206.2|175302.9|175212.9|175294.2|175204.2|15
1730966180000|2024-11-07 07:56:20|175300|175210|175254.2|175164.2|175300|175210|175254.2|175164.2|18
1730966190000|2024-11-07 07:56:30|175253.5|175163.5|175259.2|175169.2|175260.5|175170.5|175239.7|175149.7|26
1730966200000|2024-11-07 07:56:40|175258.8|175168.8|175260.5|175170.5|175261.5|175171.5|175255.2|175165.2|20
1730966210000|2024-11-07 07:56:50|175260.2|175170.2|175273.2|175183.2|175274.3|175184.3|175260.2|175170.2|10
1730966220000|2024-11-07 07:57:00|175272.5|175182.5|175273|175183|175276.9|175186.9|175262.5|175172.5|13
1730966230000|2024-11-07 07:57:10|175272.4|175182.4|175274.9|175184.9|175274.9|175184.9|175269.2|175179.2|14
1730966240000|2024-11-07 07:57:20|175275.2|175185.2|175283.5|175193.5|175290|175200|175275.2|175185.2|14
1730966250000|2024-11-07 07:57:30|175287.9|175197.9|175280.5|175190.5|175287.9|175197.9|175274|175184|15
1730966260000|2024-11-07 07:57:40|175283.2|175193.2|175297|175207|175305|175215|175281|175191|15
1730966270000|2024-11-07 07:57:50|175291.5|175201.5|175308.2|175218.2|175325|175235|175291.5|175201.5|14
1730966280000|2024-11-07 07:58:00|175308.9|175218.9|175299.8|175209.8|175310.2|175220.2|175299.8|175209.8|11
1730966290000|2024-11-07 07:58:10|175300.3|175210.3|175299.8|175209.8|175308.5|175218.5|175299.3|175209.3|14
1730966300000|2024-11-07 07:58:20|175303.5|175213.5|175302.9|175212.9|175321.2|175231.2|175299|175209|15
1730966310000|2024-11-07 07:58:30|175304.9|175214.9|175293.7|175203.7|175306.9|175216.9|175293.7|175203.7|5
1730966320000|2024-11-07 07:58:40|175291.7|175201.7|175296.3|175206.3|175296.8|175206.8|175291.7|175201.7|7
1730966330000|2024-11-07 07:58:50|175296|175206|175295.5|175205.5|175297.5|175207.5|175295.5|175205.5|11
1730966340000|2024-11-07 07:59:00|175295.3|175205.3|175286.7|175196.7|175295.3|175205.3|175286.7|175196.7|4
1730966350000|2024-11-07 07:59:10|175287.7|175197.7|175297.3|175207.3|175297.3|175207.3|175287.7|175197.7|12
1730966360000|2024-11-07 07:59:20|175296|175206|175297|175207|175297.3|175207.3|175296|175206|4
1730966370000|2024-11-07 07:59:30|175296.3|175206.3|175298.3|175208.3|175299.8|175209.8|175295.3|175205.3|16
1730966380000|2024-11-07 07:59:40|175298.8|175208.8|175290.2|175200.2|175298.8|175208.8|175286|175196|20
1730966390000|2024-11-07 07:59:50|175288.5|175198.5|175300|175210|175311.5|175221.5|175288.5|175198.5|22
1730966400000|2024-11-07 08:00:00|175290.5|175200.5|175266.4|175176.4|175290.5|175200.5|175264.5|175174.5|22
1730966410000|2024-11-07 08:00:10|175265.5|175175.5|175251.8|175161.8|175274.2|175184.2|175249.8|175159.8|18
1730966420000|2024-11-07 08:00:20|175250.5|175160.5|175225.2|175135.2|175250.5|175160.5|175225.2|175135.2|22
1730966430000|2024-11-07 08:00:30|175225.8|175135.8|175225.2|175135.2|175227.8|175137.8|175223.8|175133.8|10
1730966440000|2024-11-07 08:00:40|175227.2|175137.2|175256.5|175166.5|175282.7|175179.7|175225.2|175135.2|24
1730966450000|2024-11-07 08:00:50|175257.2|175167.2|175258.5|175168.5|175264.2|175174.2|175255.2|175165.2|12
1730966460000|2024-11-07 08:01:00|175258.2|175168.2|175257.5|175167.5|175282.5|175170.5|175252.5|175141.8|33
1730966470000|2024-11-07 08:01:10|175252.4|175162.4|175209.4|175119.4|175254.2|175164.2|175207.5|175117.5|29
1730966480000|2024-11-07 08:01:20|175209|175119|175210|175120|175211.3|175121.3|175205.3|175115.3|10
1730966490000|2024-11-07 08:01:30|175208.7|175118.7|175209|175119|175210.7|175120.7|175205.5|175115.5|17
1730966500000|2024-11-07 08:01:40|175209.3|175119.3|175243.3|175153.3|175243.3|175153.3|175209|175119|9
1730966510000|2024-11-07 08:01:50|175242.7|175152.7|175244.7|175154.7|175244.7|175154.7|175242|175152|10
1730966520000|2024-11-07 08:02:00|175243|175153|175275.8|175185.8|175275.8|175185.8|175242|175152|19
1730966530000|2024-11-07 08:02:10|175277.2|175187.2|175278.5|175188.5|175283.2|175193.2|175276.9|175186.9|20
1730966540000|2024-11-07 08:02:20|175280.5|175190.5|175295.3|175205.3|175295.3|175205.3|175278.2|175188.2|11
1730966550000|2024-11-07 08:02:30|175302.7|175212.7|175312.5|175222.5|175312.5|175222.5|175300.5|175210.5|11
1730966560000|2024-11-07 08:02:40|175314|175224|175265.5|175175.5|175314|175224|175265.4|175175.4|25
1730966570000|2024-11-07 08:02:50|175256.9|175166.9|175259.9|175169.9|175265.2|175175.2|175254.7|175164.7|18
1730966580000|2024-11-07 08:03:00|175260.2|175170.2|175226.4|175136.4|175264|175174|175224.8|175134.8|25
1730966590000|2024-11-07 08:03:10|175227|175137|175227.7|175137.7|175229.8|175139.8|175216.5|175126.5|26
1730966600000|2024-11-07 08:03:20|175228.2|175138.2|175210.5|175120.5|175228.2|175138.2|175208.5|175118.5|28
1730966610000|2024-11-07 08:03:30|175208.8|175118.8|175222.2|175132.2|175224.9|175134.9|175208.8|175118.8|25
1730966620000|2024-11-07 08:03:40|175223.2|175133.2|175232.7|175142.7|175234|175144|175223.2|175133.2|25
1730966630000|2024-11-07 08:03:50|175233|175143|175250.7|175160.7|175255.5|175165.5|175232.4|175142.4|27
1730966640000|2024-11-07 08:04:00|175250.8|175160.8|175248.7|175158.7|175250.8|175160.8|175242|175152|15
1730966650000|2024-11-07 08:04:10|175252.2|175162.2|175250.7|175160.7|175253|175163|175250.7|175160.7|14
1730966660000|2024-11-07 08:04:20|175251.4|175161.4|175302|175212|175321.4|175212|175248.7|175158.7|20
1730966670000|2024-11-07 08:04:30|175302.4|175212.4|175304.8|175214.8|175310.9|175220.9|175296.4|175206.4|22
1730966680000|2024-11-07 08:04:40|175306.5|175216.5|175378.7|175288.7|175378.7|175288.7|175306.5|175216.5|22
1730966690000|2024-11-07 08:04:50|175379.3|175289.3|175389.4|175299.4|175389.5|175299.5|175375.8|175285.8|22
1730966700000|2024-11-07 08:05:00|175390.5|175300.5|175428.9|175338.9|175441.9|175351.9|175390.5|175300.5|23
1730966710000|2024-11-07 08:05:10|175433.8|175343.8|175405.9|175315.9|175433.8|175343.8|175404.5|175314.5|19
1730966720000|2024-11-07 08:05:20|175406.5|175316.5|175364.3|175274.3|175406.5|175316.5|175362.3|175272.3|25
1730966730000|2024-11-07 08:05:30|175363.8|175273.8|175357.3|175267.3|175363.8|175273.8|175355.3|175265.3|14
1730966740000|2024-11-07 08:05:40|175357.8|175267.8|175362.3|175272.3|175365.5|175275.5|175357.8|175267.8|15
1730966750000|2024-11-07 08:05:50|175362|175272|175353.3|175263.3|175363|175273|175353|175263|13
1730966760000|2024-11-07 08:06:00|175352.3|175262.3|175317.5|175187.5|175352.3|175262.3|175274.5|175173.8|29
1730966770000|2024-11-07 08:06:10|175319.5|175189.5|175325.9|175195.9|175325.9|175195.9|175319.5|175189.5|20
1730966780000|2024-11-07 08:06:20|175302.2|175172.2|175302.7|175212.7|175312.5|175212.7|175286.5|175172.2|27
1730966790000|2024-11-07 08:06:30|175302.2|175212.2|175236.2|175146.2|175302.8|175212.8|175236.2|175146.2|23
1730966800000|2024-11-07 08:06:40|175235.9|175145.9|175223.2|175133.2|175236.2|175146.2|175223.2|175133.2|19
1730966810000|2024-11-07 08:06:50|175216.4|175126.4|175232.7|175142.7|175235.7|175145.7|175214.2|175124.2|14
1730966820000|2024-11-07 08:07:00|175233.4|175143.4|175246.7|175156.7|175249.2|175159.2|175233.4|175143.4|25
1730966830000|2024-11-07 08:07:10|175245|175155|175287|175197|175287|175197|175245|175155|25
1730966840000|2024-11-07 08:07:20|175287.3|175197.3|175288|175198|175290.7|175200.7|175287.3|175197.3|13
1730966850000|2024-11-07 08:07:30|175287.7|175197.7|175237|175147|175287.7|175197.7|175235.8|175145.8|19
1730966860000|2024-11-07 08:07:40|175234.5|175144.5|175268.5|175178.5|175269.5|175179.5|175230.5|175140.5|23
1730966870000|2024-11-07 08:07:50|175266.5|175176.5|175286.3|175196.3|175286.3|175196.3|175265.2|175175.2|18
1730966880000|2024-11-07 08:08:00|175285.3|175195.3|175265.5|175175.5|175285.4|175195.4|175265.5|175175.5|23
1730966890000|2024-11-07 08:08:10|175266.5|175176.5|175275.5|175185.5|175279.9|175189.9|175265.5|175175.5|17
1730966900000|2024-11-07 08:08:20|175274.2|175184.2|175258.8|175168.8|175274.7|175184.7|175258.8|175168.8|15
1730966910000|2024-11-07 08:08:30|175258.2|175168.2|175276.5|175186.5|175276.5|175186.5|175256.7|175166.7|22
1730966920000|2024-11-07 08:08:40|175277|175187|175266.2|175176.2|175277|175187|175258|175168|23
1730966930000|2024-11-07 08:08:50|175274.2|175184.2|175295.5|175205.5|175295.9|175205.9|175269.5|175179.5|20
1730966940000|2024-11-07 08:09:00|175294.7|175204.7|175287|175197|175294.7|175204.7|175287|175197|9
1730966950000|2024-11-07 08:09:10|175288|175198|175282.7|175192.7|175288|175198|175280.2|175190.2|12
1730966960000|2024-11-07 08:09:20|175282.4|175192.4|175270|175180|175282.4|175192.4|175268.3|175178.3|18
1730966970000|2024-11-07 08:09:30|175268.5|175178.5|175284.7|175194.7|175285.7|175195.7|175268.5|175178.5|19
1730966980000|2024-11-07 08:09:40|175285|175195|175283|175193|175289|175199|175282.7|175192.7|10
1730966990000|2024-11-07 08:09:50|175280|175190|175273.2|175183.2|175280|175190|175270.4|175180.4|10
1730967000000|2024-11-07 08:10:00|175261.9|175171.9|175259.4|175169.4|175261.9|175171.9|175250|175160|15
1730967010000|2024-11-07 08:10:10|175259.7|175169.7|175266.2|175176.2|175270.9|175180.9|175259.7|175169.7|20
1730967020000|2024-11-07 08:10:20|175266.9|175176.9|175270.2|175180.2|175272.5|175182.5|175263.8|175173.8|16
1730967030000|2024-11-07 08:10:30|175268.2|175178.2|175265.9|175175.9|175268.2|175178.2|175263.9|175173.9|14
1730967040000|2024-11-07 08:10:40|175266.2|175176.2|175267.2|175177.2|175267.8|175177.8|175262.5|175172.5|14
1730967050000|2024-11-07 08:10:50|175267.5|175177.5|175264|175174|175268.5|175178.5|175264|175174|8
1730967060000|2024-11-07 08:11:00|175263.7|175173.7|175263.2|175173.2|175264.4|175174.4|175262.4|175172.4|11
1730967070000|2024-11-07 08:11:10|175263|175173|175263.3|175173.3|175263.5|175173.5|175262.2|175172.2|6
1730967080000|2024-11-07 08:11:20|175263|175173|175261|175171|175263.2|175173.2|175261|175171|15
1730967090000|2024-11-07 08:11:30|175260.3|175170.3|175258|175168|175261.4|175171.4|175257.4|175167.4|15
1730967100000|2024-11-07 08:11:40|175260|175170|175268.9|175178.9|175268.9|175178.9|175260|175170|13
1730967110000|2024-11-07 08:11:50|175268.7|175178.7|175268.9|175178.9|175268.9|175178.9|175267|175177|9
1730967120000|2024-11-07 08:12:00|175267|175177|175263.4|175173.4|175268.9|175178.9|175261.7|175171.7|14
1730967130000|2024-11-07 08:12:10|175269|175179|175268.5|175178.5|175269|175179|175267.5|175177.5|11
1730967140000|2024-11-07 08:12:20|175267.7|175177.7|175241.7|175151.7|175267.7|175177.7|175224|175134|20
1730967150000|2024-11-07 08:12:30|175243|175153|175256|175166|175256|175166|175242.9|175152.9|20
1730967160000|2024-11-07 08:12:40|175255.4|175165.4|175354.9|175224.9|175356|175226|175255.4|175165.4|21
1730967170000|2024-11-07 08:12:50|175353.8|175223.8|175359|175269|175370|175280|175339|175223.8|31
1730967180000|2024-11-07 08:13:00|175356|175266|175356.7|175266.7|175360.8|175270.8|175351.2|175261.2|21
1730967190000|2024-11-07 08:13:10|175356.3|175266.3|175352.2|175262.2|175358.4|175268.4|175345.5|175255.5|17
1730967200000|2024-11-07 08:13:20|175351.5|175261.5|175342.2|175252.2|175351.5|175261.5|175341.7|175251.7|11
1730967210000|2024-11-07 08:13:30|175347.7|175257.7|175396.2|175306.2|175417.5|175311.4|175347.7|175257.7|34
1730967220000|2024-11-07 08:13:40|175396.7|175306.7|175406.2|175316.2|175414|175324|175396.7|175306.7|13
1730967230000|2024-11-07 08:13:50|175405.7|175315.7|175393.5|175303.5|175412.5|175322.5|175389.2|175299.2|18
1730967240000|2024-11-07 08:14:00|175399.7|175309.7|175409.7|175319.7|175409.9|175319.9|175397.7|175307.7|22
1730967250000|2024-11-07 08:14:10|175410|175320|175416.3|175326.3|175416.3|175326.3|175410|175320|12
1730967260000|2024-11-07 08:14:20|175416.5|175326.5|175425.7|175335.7|175427.3|175337.3|175416.5|175326.5|7
1730967270000|2024-11-07 08:14:30|175425.3|175335.3|175437.9|175347.9|175437.9|175347.9|175425.3|175335.3|13
1730967280000|2024-11-07 08:14:40|175438.5|175348.5|175473|175383|175473.5|175383.5|175436|175346|27
1730967290000|2024-11-07 08:14:50|175475.9|175385.9|175494|175404|175497.4|175407.4|175469.2|175379.2|16
1730967300000|2024-11-07 08:15:00|175493|175403|175479.7|175389.7|175493|175403|175479.7|175389.7|23
1730967310000|2024-11-07 08:15:10|175479|175389|175473.5|175383.5|175479|175389|175472.2|175382.2|16
1730967320000|2024-11-07 08:15:20|175475.7|175385.7|175449.4|175359.4|175475.7|175385.7|175445.5|175355.5|21
1730967330000|2024-11-07 08:15:30|175448.3|175358.3|175476.4|175386.4|175476.7|175386.7|175448.3|175358.3|19
1730967340000|2024-11-07 08:15:40|175477.3|175387.3|175471.2|175381.2|175479|175389|175469.2|175379.2|23
1730967350000|2024-11-07 08:15:50|175470.2|175380.2|175478.2|175388.2|175480|175390|175467.3|175377.3|23
1730967360000|2024-11-07 08:16:00|175478.5|175388.5|175410|175320|175478.5|175388.5|175398|175308|21
1730967370000|2024-11-07 08:16:10|175414.2|175324.2|175423.7|175333.7|175427|175337|175410.7|175320.7|19
1730967380000|2024-11-07 08:16:20|175424.3|175334.3|175433.9|175343.9|175434.7|175344.7|175424|175334|21
1730967390000|2024-11-07 08:16:30|175435.2|175345.2|175445.8|175355.8|175445.8|175355.8|175435.2|175345.2|17
1730967400000|2024-11-07 08:16:40|175446|175356|175428|175338|175451.3|175361.3|175427.7|175337.7|17
1730967410000|2024-11-07 08:16:50|175427.7|175337.7|175412.2|175322.2|175427.7|175337.7|175408|175318|22
1730967420000|2024-11-07 08:17:00|175411.2|175321.2|175405.2|175315.2|175414.5|175324.5|175405|175315|18
1730967430000|2024-11-07 08:17:10|175404.5|175314.5|175403.8|175313.8|175406.5|175316.5|175395.3|175305.3|10
1730967440000|2024-11-07 08:17:20|175401.8|175311.8|175401.7|175311.7|175404.5|175314.5|175399.8|175309.8|11
1730967450000|2024-11-07 08:17:30|175400.4|175310.4|175336|175246|175404.5|175314.5|175330.5|175240.5|18
1730967460000|2024-11-07 08:17:40|175335.8|175245.8|175333.3|175243.3|175335.9|175245.9|175333.3|175243.3|20
1730967470000|2024-11-07 08:17:50|175333.5|175243.5|175339.5|175249.5|175339.5|175249.5|175332.5|175242.5|19
1730967480000|2024-11-07 08:18:00|175338.2|175248.2|175334|175244|175338.9|175248.9|175334|175244|18
1730967490000|2024-11-07 08:18:10|175333.8|175243.8|175334.7|175244.7|175334.7|175244.7|175333.8|175243.8|5
1730967500000|2024-11-07 08:18:20|175334.3|175244.3|175335.2|175245.2|175336.5|175246.5|175334.3|175244.3|11
1730967510000|2024-11-07 08:18:30|175334.9|175244.9|175332.5|175242.5|175334.9|175244.9|175332.4|175242.4|13
1730967520000|2024-11-07 08:18:40|175332|175242|175329.8|175239.8|175332|175242|175328|175238|17
1730967530000|2024-11-07 08:18:50|175329.2|175239.2|175330.2|175240.2|175330.2|175240.2|175328.5|175238.5|12
1730967540000|2024-11-07 08:19:00|175330.5|175240.5|175264|175174|175330.5|175240.5|175263.5|175173.5|10
1730967550000|2024-11-07 08:19:10|175263.4|175173.4|175249.4|175159.4|175264.7|175174.7|175248.7|175158.7|17
1730967560000|2024-11-07 08:19:20|175249.7|175159.7|175257|175167|175257.7|175167.7|175249.4|175159.4|13
1730967570000|2024-11-07 08:19:30|175258.5|175168.5|175255.3|175165.3|175259.5|175169.5|175253.2|175163.2|13
1730967580000|2024-11-07 08:19:40|175255.7|175165.7|175249.9|175159.9|175256.7|175166.7|175243.8|175153.8|18
1730967590000|2024-11-07 08:19:50|175249.5|175159.5|175249.3|175159.3|175249.5|175159.5|175245.8|175155.8|8
1730967600000|2024-11-07 08:20:00|175227.7|175137.7|175251.8|175161.8|175253.5|175163.5|175227.7|175137.7|24
1730967610000|2024-11-07 08:20:10|175251.5|175161.5|175264|175174|175264|175174|175249.2|175159.2|15
1730967620000|2024-11-07 08:20:20|175264.8|175174.8|175264.3|175174.3|175264.8|175174.8|175263.8|175173.8|4
1730967630000|2024-11-07 08:20:30|175263.8|175173.8|175265.3|175175.3|175265.3|175175.3|175263.8|175173.8|7
1730967640000|2024-11-07 08:20:40|175265.8|175175.8|175258.3|175168.3|175267|175177|175258.3|175168.3|19
1730967650000|2024-11-07 08:20:50|175257|175167|175256|175166|175257|175167|175255.5|175165.5|17
1730967660000|2024-11-07 08:21:00|175255.7|175165.7|175256.2|175166.2|175256.7|175166.7|175255.7|175165.7|8
1730967670000|2024-11-07 08:21:10|175256|175166|175256|175166|175256.2|175166.2|175255.4|175165.4|7
1730967680000|2024-11-07 08:21:20|175256.2|175166.2|175256|175166|175256.4|175166.4|175255.5|175165.5|12
1730967690000|2024-11-07 08:21:30|175256.2|175166.2|175245.8|175155.8|175256.2|175166.2|175245.8|175155.8|15
1730967700000|2024-11-07 08:21:40|175244.8|175154.8|175243.8|175153.8|175244.8|175154.8|175243.5|175153.5|6
1730967710000|2024-11-07 08:21:50|175244|175154|175241.9|175151.9|175245.8|175155.8|175227.9|175137.9|11
1730967720000|2024-11-07 08:22:00|175241.7|175151.7|175203.5|175113.5|175242|175152|175200.2|175110.2|12
1730967730000|2024-11-07 08:22:10|175203.2|175113.2|175201.5|175111.5|175204.2|175114.2|175201.3|175111.3|14
1730967740000|2024-11-07 08:22:20|175202|175112|175206|175116|175206|175116|175202|175112|7
1730967750000|2024-11-07 08:22:30|175205.7|175115.7|175205.7|175115.7|175206|175116|175204.4|175114.4|10
1730967760000|2024-11-07 08:22:40|175204.7|175114.7|175202.7|175112.7|175204.7|175114.7|175202.7|175112.7|7
1730967770000|2024-11-07 08:22:50|175203|175113|175207.2|175117.2|175207.5|175117.5|175203|175113|12
1730967780000|2024-11-07 08:23:00|175206.9|175116.9|175204.4|175114.4|175206.9|175116.9|175202.8|175112.8|11
1730967790000|2024-11-07 08:23:10|175204|175114|175203.2|175113.2|175204.5|175114.5|175203.2|175113.2|7
1730967800000|2024-11-07 08:23:20|175202.5|175112.5|175200.9|175110.9|175202.5|175112.5|175198.9|175108.9|9
1730967810000|2024-11-07 08:23:30|175202.2|175112.2|175201.7|175111.7|175203.8|175113.8|175200.7|175110.7|12
1730967820000|2024-11-07 08:23:40|175202|175112|175146.5|175056.5|175202.4|175112.4|175146.5|175056.5|21
1730967830000|2024-11-07 08:23:50|175152.5|175062.5|175152.7|175062.7|175152.9|175062.9|175149.9|175059.9|15
1730967840000|2024-11-07 08:24:00|175152.9|175062.9|175160.7|175070.7|175164.4|175074.4|175150|175060|19
1730967850000|2024-11-07 08:24:10|175161|175071|175164|175074|175164.3|175074.3|175161|175071|5
1730967860000|2024-11-07 08:24:20|175163.8|175073.8|175169.2|175079.2|175174.4|175084.4|175163.3|175073.3|13
1730967870000|2024-11-07 08:24:30|175167.3|175077.3|175158.5|175068.5|175167.3|175077.3|175157.8|175067.8|16
1730967880000|2024-11-07 08:24:40|175159.2|175069.2|175160.5|175070.5|175161.9|175071.9|175159|175069|13
1730967890000|2024-11-07 08:24:50|175159.9|175069.9|175162.4|175072.4|175168.2|175078.2|175159.9|175069.9|11
1730967900000|2024-11-07 08:25:00|175163|175073|175161.2|175071.2|175169.5|175079.5|175157.6|175067.6|13
1730967910000|2024-11-07 08:25:10|175156.9|175066.9|175158.6|175068.6|175162.5|175072.5|175154.7|175064.7|10
1730967920000|2024-11-07 08:25:20|175158|175068|175155.2|175065.2|175162.5|175072.5|175153.7|175063.7|11
1730967930000|2024-11-07 08:25:30|175155.9|175065.9|175152.4|175062.4|175155.9|175065.9|175152.1|175062.1|6
1730967940000|2024-11-07 08:25:40|175152.7|175062.7|175153.1|175063.1|175153.4|175063.4|175152.7|175062.7|4
1730967950000|2024-11-07 08:25:50|175153.4|175063.4|175156|175066|175165.2|175075.2|175153.4|175063.4|10
1730967960000|2024-11-07 08:26:00|175156.2|175066.2|175116.9|174986.9|175156.2|175066.2|175090.3|174975.5|16
1730967970000|2024-11-07 08:26:10|175119.3|174989.3|175087.5|174997.5|175119.3|175003|175077.9|174987.9|14
1730967980000|2024-11-07 08:26:20|175079|174989|175121|175031|175123|175033|175079|174989|18
1730967990000|2024-11-07 08:26:30|175122.7|175032.7|175155.8|175025.8|175159.2|175054.2|175119.9|175025.8|13
1730968000000|2024-11-07 08:26:40|175156.5|175026.5|175136.7|175046.7|175156.5|175056.4|175134.9|175025|14
1730968010000|2024-11-07 08:26:50|175139.2|175049.2|175116.8|175026.8|175143.2|175050.7|175116.8|175011.5|21
1730968020000|2024-11-07 08:27:00|175116.5|175026.5|175109|175019|175116.5|175026.5|175109|175019|18
1730968030000|2024-11-07 08:27:10|175109.3|175019.3|175104.5|175014.5|175110|175020|175102|175012|17
1730968040000|2024-11-07 08:27:20|175105.3|175015.3|175104.3|175014.3|175105.8|175015.8|175102|175012|19
1730968050000|2024-11-07 08:27:30|175104|175014|175105|175015|175106.3|175016.3|175104|175014|13
1730968060000|2024-11-07 08:27:40|175104.8|175014.8|175105.5|175015.5|175106.5|175016.5|175104.5|175014.5|18
1730968070000|2024-11-07 08:27:50|175105.3|175015.3|175104.8|175014.8|175105.8|175015.8|175104.3|175014.3|11
1730968080000|2024-11-07 08:28:00|175104.3|175014.3|175108.3|175018.3|175110.3|175020.3|175104.3|175014.3|12
1730968090000|2024-11-07 08:28:10|175108|175018|175117.7|175027.7|175119.5|175029.5|175108|175018|14
1730968100000|2024-11-07 08:28:20|175117|175027|175122.3|175032.3|175123|175033|175117|175027|9
1730968110000|2024-11-07 08:28:30|175121.8|175031.8|175106.7|175016.7|175125|175035|175106.7|175016.7|22
1730968120000|2024-11-07 08:28:40|175107|175017|175102.4|175012.4|175107|175017|175102.2|175012.2|19
1730968130000|2024-11-07 08:28:50|175102.2|175012.2|175100.4|175010.4|175102.2|175012.2|175097.8|175007.8|20
1730968140000|2024-11-07 08:29:00|175100.2|175010.2|175099.9|175009.9|175101.5|175011.5|175099.4|175009.4|9
1730968150000|2024-11-07 08:29:10|175101.9|175011.9|175102.5|175012.5|175103.2|175013.2|175101.2|175011.2|8
1730968160000|2024-11-07 08:29:20|175103|175013|175102|175012|175103.7|175013.7|175100.5|175010.5|11
1730968170000|2024-11-07 08:29:30|175102.3|175012.3|175082.5|174992.5|175102.3|175012.3|175080.2|174990.2|6
1730968180000|2024-11-07 08:29:40|175082.7|174992.7|175081|174991|175087|174997|175081|174991|5
1730968190000|2024-11-07 08:29:50|175081.3|174991.3|175083.5|174993.5|175086.8|174996.8|175081.3|174991.3|8
1730968200000|2024-11-07 08:30:00|175083|174993|175083.3|174993.3|175087.2|174997.2|175081.3|174991.3|16
1730968210000|2024-11-07 08:30:10|175083.5|174993.5|175086.5|174996.5|175086.5|174996.5|175083.5|174993.5|8
1730968220000|2024-11-07 08:30:20|175087|174997|175152|175062|175154.7|175064.7|175086.5|174996.5|12
1730968230000|2024-11-07 08:30:30|175151.5|175061.5|175150|175060|175151.5|175061.5|175145.2|175055.2|21
1730968240000|2024-11-07 08:30:40|175151.7|175061.7|175156.4|175066.4|175156.4|175066.4|175150.9|175060.9|19
1730968250000|2024-11-07 08:30:50|175156|175066|175155.7|175065.7|175156.3|175066.3|175155.7|175065.7|5
1730968260000|2024-11-07 08:31:00|175156|175066|175155.7|175065.7|175156|175066|175155.7|175065.7|2
1730968270000|2024-11-07 08:31:10|175155|175065|175193.9|175103.9|175194.3|175104.3|175155|175065|26
1730968280000|2024-11-07 08:31:20|175193.7|175103.7|175206.8|175116.8|175206.9|175116.9|175190.2|175100.2|23
1730968290000|2024-11-07 08:31:30|175208.9|175118.9|175208.7|175118.7|175210.2|175120.2|175208.5|175118.5|11
1730968300000|2024-11-07 08:31:40|175210|175120|175206.7|175116.7|175210.8|175120.8|175206.7|175116.7|14
1730968310000|2024-11-07 08:31:50|175206|175116|175211.7|175121.7|175211.7|175121.7|175206|175116|11
1730968320000|2024-11-07 08:32:00|175212.3|175122.3|175215.8|175125.8|175215.8|175125.8|175212.3|175122.3|8
1730968330000|2024-11-07 08:32:10|175216|175126|175285.8|175195.8|175285.8|175195.8|175216|175126|24
1730968340000|2024-11-07 08:32:20|175285.7|175195.7|175311|175221|175314.9|175224.9|175285.4|175195.4|28
1730968350000|2024-11-07 08:32:30|175308.4|175218.4|175343.3|175213.3|175343.7|175234.5|175308|175203.5|23
1730968360000|2024-11-07 08:32:40|175343.7|175213.7|175341.7|175211.7|175344|175214|175341|175211|11
1730968370000|2024-11-07 08:32:50|175340.4|175210.4|175349|175259|175364.7|175259.2|175339.9|175209.9|25
1730968380000|2024-11-07 08:33:00|175350.4|175260.4|175308|175178|175362|175260.4|175308|175178|21
1730968390000|2024-11-07 08:33:10|175307.5|175177.5|175310.5|175180.5|175313.4|175183.4|175307.5|175177.5|16
1730968400000|2024-11-07 08:33:20|175310.2|175180.2|175318|175188|175319.7|175189.7|175308.9|175178.9|17
1730968410000|2024-11-07 08:33:30|175314.9|175184.9|175311.4|175181.4|175319.4|175189.4|175311.4|175181.4|20
1730968420000|2024-11-07 08:33:40|175311|175181|175359.9|175229.9|175359.9|175229.9|175311|175181|21
1730968430000|2024-11-07 08:33:50|175359.2|175229.2|175353.3|175263.3|175376.7|175267|175352.4|175229.2|23
1730968440000|2024-11-07 08:34:00|175352|175262|175360.4|175270.4|175360.5|175270.5|175349.2|175259.2|26
1730968450000|2024-11-07 08:34:10|175361|175271|175361|175271|175362|175272|175351.3|175261.3|16
1730968460000|2024-11-07 08:34:20|175362|175272|175366|175276|175373.3|175283.3|175362|175272|15
1730968470000|2024-11-07 08:34:30|175354.7|175264.7|175359.7|175269.7|175360.7|175270.7|175354.7|175264.7|10
1730968480000|2024-11-07 08:34:40|175358.7|175268.7|175343.3|175253.3|175358.7|175268.7|175336.5|175246.5|17
1730968490000|2024-11-07 08:34:50|175346|175256|175341.7|175251.7|175346.9|175256.9|175341.7|175251.7|12
1730968500000|2024-11-07 08:35:00|175341.9|175251.9|175338.5|175248.5|175343.4|175253.4|175335.3|175245.3|20
1730968510000|2024-11-07 08:35:10|175337.2|175247.2|175319.2|175229.2|175337.7|175247.7|175319.2|175229.2|20
1730968520000|2024-11-07 08:35:20|175319.9|175229.9|175320|175230|175323|175233|175317|175227|22
1730968530000|2024-11-07 08:35:30|175319.9|175229.9|175335.7|175245.7|175336|175246|175316.5|175226.5|17
1730968540000|2024-11-07 08:35:40|175336|175246|175335.4|175245.4|175340.3|175250.3|175332.7|175242.7|23
1730968550000|2024-11-07 08:35:50|175336|175246|175340.4|175250.4|175340.4|175250.4|175336|175246|20
1730968560000|2024-11-07 08:36:00|175340|175250|175330|175240|175340|175250|175330|175240|13
1730968570000|2024-11-07 08:36:10|175325.4|175235.4|175349.5|175219.5|175349.5|175236.7|175318.9|175219.5|19
1730968580000|2024-11-07 08:36:20|175345.5|175215.5|175354.7|175224.7|175359.7|175229.7|175345.5|175215.5|15
1730968590000|2024-11-07 08:36:30|175355.4|175225.4|175358.2|175228.2|175359.2|175229.2|175355.4|175225.4|12
1730968600000|2024-11-07 08:36:40|175357.7|175227.7|175361.5|175231.5|175365.7|175235.7|175357.7|175227.7|22
1730968610000|2024-11-07 08:36:50|175363.8|175233.8|175361|175231|175365.3|175235.3|175361|175231|15
1730968620000|2024-11-07 08:37:00|175361.5|175231.5|175364.7|175234.7|175366.3|175236.3|175359.4|175229.4|16
1730968630000|2024-11-07 08:37:10|175362.7|175232.7|175365.5|175235.5|175368.5|175238.5|175359.5|175229.5|18
1730968640000|2024-11-07 08:37:20|175361|175231|175354.3|175224.3|175361.5|175231.5|175354.3|175224.3|21
1730968650000|2024-11-07 08:37:30|175343.4|175213.4|175307.2|175217.2|175343.4|175230.4|175307.2|175213.4|18
1730968660000|2024-11-07 08:37:40|175307.8|175217.8|175350.3|175260.3|175350.3|175260.3|175306.7|175216.7|21
1730968670000|2024-11-07 08:37:50|175350|175260|175335.5|175245.5|175350|175260|175333.3|175243.3|13
1730968680000|2024-11-07 08:38:00|175335|175245|175348.7|175258.7|175348.7|175258.7|175335|175245|20
1730968690000|2024-11-07 08:38:10|175347.7|175257.7|175359.9|175269.9|175365.2|175275.2|175347.7|175257.7|21
1730968700000|2024-11-07 08:38:20|175359.5|175269.5|175365.2|175275.2|175366|175276|175354.3|175264.3|20
1730968710000|2024-11-07 08:38:30|175365.3|175275.3|175369.5|175279.5|175370|175280|175365.3|175275.3|6
1730968720000|2024-11-07 08:38:40|175368.5|175278.5|175367.7|175277.7|175372.4|175282.4|175357.4|175267.4|22
1730968730000|2024-11-07 08:38:50|175371|175281|175361.3|175271.3|175373.7|175283.7|175359.2|175269.2|18
1730968740000|2024-11-07 08:39:00|175360.7|175270.7|175318.8|175228.8|175360.7|175270.7|175317.5|175227.5|20
1730968750000|2024-11-07 08:39:10|175319.3|175229.3|175317.3|175227.3|175319.3|175229.3|175314.4|175224.4|16
1730968760000|2024-11-07 08:39:20|175317.7|175227.7|175314.7|175224.7|175322.5|175232.5|175314.7|175224.7|21
1730968770000|2024-11-07 08:39:30|175315|175225|175314.7|175224.7|175316.5|175226.5|175314.2|175224.2|8
1730968780000|2024-11-07 08:39:40|175314.5|175224.5|175314.3|175224.3|175314.5|175224.5|175314.3|175224.3|2
1730968790000|2024-11-07 08:39:50|175313.7|175223.7|175323|175233|175323.2|175233.2|175313.7|175223.7|11
1730968800000|2024-11-07 08:40:00|175322.7|175232.7|175339|175249|175344.5|175254.5|175321.7|175231.7|11
1730968810000|2024-11-07 08:40:10|175338.7|175248.7|175336.7|175246.7|175338.7|175248.7|175329.4|175239.4|15
1730968820000|2024-11-07 08:40:20|175338|175248|175348.9|175258.9|175349.5|175259.5|175338|175248|14
1730968830000|2024-11-07 08:40:30|175349.5|175259.5|175339.7|175249.7|175352.4|175262.4|175339.7|175249.7|23
1730968840000|2024-11-07 08:40:40|175340|175250|175337.4|175247.4|175340|175250|175332.7|175242.7|18
1730968850000|2024-11-07 08:40:50|175337|175247|175334.3|175244.3|175337|175247|175328.2|175238.2|15
1730968860000|2024-11-07 08:41:00|175335|175245|175333.9|175243.9|175335|175245|175331.2|175241.2|9
1730968870000|2024-11-07 08:41:10|175333.2|175243.2|175332.2|175242.2|175336.7|175246.7|175332|175242|10
1730968880000|2024-11-07 08:41:20|175332|175242|175349.2|175259.2|175349.9|175259.9|175332|175242|17
1730968890000|2024-11-07 08:41:30|175350|175260|175335|175245|175352.7|175262.7|175335|175245|24
1730968900000|2024-11-07 08:41:40|175328.7|175238.7|175318.7|175228.7|175328.7|175238.7|175315.5|175225.5|17
1730968910000|2024-11-07 08:41:50|175319|175229|175314.2|175224.2|175319|175229|175312.9|175222.9|16
1730968920000|2024-11-07 08:42:00|175312.8|175222.8|175255|175165|175312.8|175222.8|175255|175165|13
1730968930000|2024-11-07 08:42:10|175256.5|175166.5|175256.5|175166.5|175256.8|175166.8|175255|175165|7
1730968940000|2024-11-07 08:42:20|175256|175166|175254.5|175164.5|175256|175166|175254|175164|7
1730968950000|2024-11-07 08:42:30|175253.5|175163.5|175252.3|175162.3|175254.5|175164.5|175251.5|175161.5|15
1730968960000|2024-11-07 08:42:40|175252.5|175162.5|175253.5|175163.5|175254.5|175164.5|175252.5|175162.5|15
1730968970000|2024-11-07 08:42:50|175253.3|175163.3|175225.3|175135.3|175254.5|175164.5|175222.2|175132.2|13
1730968980000|2024-11-07 08:43:00|175224.8|175134.8|175183.8|175093.8|175224.8|175134.8|175176|175086|28
1730968990000|2024-11-07 08:43:10|175183.3|175093.3|175182.5|175092.5|175184|175094|175182.3|175092.3|17
1730969000000|2024-11-07 08:43:20|175183|175093|175181.8|175091.8|175184.3|175094.3|175181.8|175091.8|14
1730969010000|2024-11-07 08:43:30|175181.5|175091.5|175179.3|175089.3|175181.5|175091.5|175179.3|175089.3|5
1730969020000|2024-11-07 08:43:40|175177.8|175087.8|175176.5|175086.5|175180|175090|175175.2|175085.2|17
1730969030000|2024-11-07 08:43:50|175177|175087|175183|175093|175183|175093|175177|175087|15
1730969040000|2024-11-07 08:44:00|175155.8|175065.8|175156.5|175066.5|175156.5|175066.5|175151.5|175061.5|23
1730969050000|2024-11-07 08:44:10|175157.8|175067.8|175155.8|175065.8|175159.3|175069.3|175154.5|175064.5|21
1730969060000|2024-11-07 08:44:20|175157|175067|175163.5|175073.5|175164.7|175074.7|175156|175066|17
1730969070000|2024-11-07 08:44:30|175165.5|175075.5|175159.5|175069.5|175169.2|175079.2|175159.5|175069.5|24
1730969080000|2024-11-07 08:44:40|175159.4|175069.4|175154.2|175064.2|175159.4|175069.4|175154.2|175064.2|13
1730969090000|2024-11-07 08:44:50|175154.7|175064.7|175152.7|175062.7|175157.7|175067.7|175152.7|175062.7|15
1730969100000|2024-11-07 08:45:00|175152.3|175062.3|175155.8|175065.8|175155.8|175065.8|175151.9|175061.9|13
1730969110000|2024-11-07 08:45:10|175156.8|175066.8|175161.5|175071.5|175162.3|175072.3|175156.8|175066.8|13
1730969120000|2024-11-07 08:45:20|175162.3|175072.3|175164.5|175074.5|175164.5|175074.5|175161|175071|11
1730969130000|2024-11-07 08:45:30|175163.5|175073.5|175161.3|175071.3|175164.5|175074.5|175161.3|175071.3|14
1730969140000|2024-11-07 08:45:40|175161.8|175071.8|175166|175076|175168|175078|175161.8|175071.8|12
1730969150000|2024-11-07 08:45:50|175173.8|175083.8|175184.7|175094.7|175186|175096|175173.8|175083.8|14
1730969160000|2024-11-07 08:46:00|175184|175094|175157.3|175067.3|175184|175094|175157.3|175067.3|16
1730969170000|2024-11-07 08:46:10|175156.8|175066.8|175160.1|175070.1|175160.1|175070.1|175156.3|175066.3|10
1730969180000|2024-11-07 08:46:20|175162.1|175072.1|175158.4|175068.4|175162.1|175072.1|175158.4|175068.4|8
1730969190000|2024-11-07 08:46:30|175159.1|175069.1|175159.4|175069.4|175160.7|175070.7|175159.1|175069.1|5
1730969200000|2024-11-07 08:46:40|175160.1|175070.1|175162.4|175072.4|175163.8|175073.8|175159.7|175069.7|10
1730969210000|2024-11-07 08:46:50|175162.1|175072.1|175155.5|175065.5|175175.2|175085.2|175153.8|175063.8|10
1730969220000|2024-11-07 08:47:00|175153|175063|175137.4|175047.4|175153|175063|175126.6|175036.6|11
1730969230000|2024-11-07 08:47:10|175140|175010|175105.2|174975.2|175140|175010|175105.2|174975.2|17
1730969240000|2024-11-07 08:47:20|175102.9|174972.9|175074.4|174984.4|175108.6|175003.4|175074.4|174972.9|11
1730969250000|2024-11-07 08:47:30|175074.1|174984.1|175074.4|174984.4|175074.8|174984.8|175067.3|174977.3|6
1730969260000|2024-11-07 08:47:40|175074.1|174984.1|175066.8|174976.8|175074.4|174984.4|175066.8|174976.8|4
1730969270000|2024-11-07 08:47:50|175074.1|174984.1|175075.1|174985.1|175085.1|174995.1|175074.1|174984.1|6
1730969280000|2024-11-07 08:48:00|175084.7|174994.7|175050.3|174920.3|175084.7|174994.7|175050.3|174920.3|16
1730969290000|2024-11-07 08:48:10|175067.4|174937.4|175052|174962|175072.6|174965.7|175042.3|174937.4|13
1730969300000|2024-11-07 08:48:20|175074.5|174944.5|175079.4|174989.4|175082.7|174992.7|175071.1|174944.5|17
1730969310000|2024-11-07 08:48:30|175080.7|174990.7|175046.9|174956.9|175080.7|174990.7|175046.9|174956.9|16
1730969320000|2024-11-07 08:48:40|175049.4|174959.4|175040.8|174950.8|175049.4|174959.4|175038.9|174948.9|16
1730969330000|2024-11-07 08:48:50|175042.4|174952.4|175094.5|174964.5|175094.5|174964.5|175042.4|174947.9|20
1730969340000|2024-11-07 08:49:00|175095.5|174965.5|175096.3|174966.3|175100.4|174970.4|175095.5|174965.5|12
1730969350000|2024-11-07 08:49:10|175097|174967|175083|174993|175098.7|174993.4|175082.7|174967|10
1730969360000|2024-11-07 08:49:20|175082.7|174992.7|175082.4|174992.4|175083.4|174993.4|175082.4|174992.4|5
1730969370000|2024-11-07 08:49:30|175081.7|174991.7|175079.5|174989.5|175081.7|174991.7|175076.7|174986.7|12
1730969380000|2024-11-07 08:49:40|175080|174990|175079.2|174989.2|175080|174990|175078.7|174988.7|9
1730969390000|2024-11-07 08:49:50|175078.2|174988.2|175031.7|174941.7|175078.2|174988.2|175025.4|174935.4|25
1730969400000|2024-11-07 08:50:00|175031.9|174941.9|175025.3|174935.3|175031.9|174941.9|175023.2|174933.2|18
1730969410000|2024-11-07 08:50:10|175025|174935|174985.4|174895.4|175025|174935|174976.5|174886.5|22
1730969420000|2024-11-07 08:50:20|174985.5|174895.5|174975.2|174885.2|174985.9|174895.9|174970|174880|22
1730969430000|2024-11-07 08:50:30|174975.5|174885.5|174976.7|174886.7|174985|174895|174971.9|174881.9|19
1730969440000|2024-11-07 08:50:40|174986.4|174896.4|174946.7|174856.7|174986.4|174896.4|174946.7|174839.2|23
1730969450000|2024-11-07 08:50:50|174947.4|174857.4|174971.7|174841.7|175001|174911|174947.3|174841.7|22
1730969460000|2024-11-07 08:51:00|174968|174838|174911.7|174781.7|174974.5|174850.4|174896.5|174781.7|26
1730969470000|2024-11-07 08:51:10|174907.9|174777.9|174888.4|174798.4|174907.9|174807.2|174888.4|174777.9|24
1730969480000|2024-11-07 08:51:20|174889.4|174799.4|174889|174799|174891|174801|174887|174797|14
1730969490000|2024-11-07 08:51:30|174888.7|174798.7|174909|174779|174913.4|174800.2|174888.7|174777.8|14
1730969500000|2024-11-07 08:51:40|174888.2|174798.2|174880.9|174790.9|174888.2|174798.2|174872.4|174782.4|16
1730969510000|2024-11-07 08:51:50|174881.5|174791.5|174859|174769|174881.5|174791.5|174855.2|174742.7|16
1730969520000|2024-11-07 08:52:00|174859.2|174769.2|174859.4|174769.4|174864|174774|174858.4|174768.4|20
1730969530000|2024-11-07 08:52:10|174860|174770|174858.8|174768.8|174860.2|174770.2|174858|174768|13
1730969540000|2024-11-07 08:52:20|174858.5|174768.5|174858.5|174768.5|174858.5|174768.5|174857|174767|7
1730969550000|2024-11-07 08:52:30|174857.3|174767.3|174852.5|174762.5|174858.3|174768.3|174852|174762|18
1730969560000|2024-11-07 08:52:40|174853.3|174763.3|174788|174698|174853.3|174763.3|174788|174698|27
1730969570000|2024-11-07 08:52:50|174788.5|174698.5|174776.3|174686.3|174790|174700|174774|174684|20
1730969580000|2024-11-07 08:53:00|174776.5|174686.5|174780.3|174690.3|174780.3|174690.3|174771.7|174681.7|21
1730969590000|2024-11-07 08:53:10|174781|174691|174780|174690|174782.7|174692.7|174774|174684|24
1730969600000|2024-11-07 08:53:20|174781.4|174691.4|174824.2|174734.2|174828.7|174738.7|174781.4|174691.4|27
1730969610000|2024-11-07 08:53:30|174826.5|174736.5|174830.7|174740.7|174841.7|174751.7|174826.5|174736.5|22
1730969620000|2024-11-07 08:53:40|174831.4|174741.4|174843.7|174753.7|174843.7|174753.7|174831|174741|18
1730969630000|2024-11-07 08:53:50|174842.7|174752.7|174844.8|174754.8|174847.3|174757.3|174841.9|174751.9|22
1730969640000|2024-11-07 08:54:00|174845.3|174755.3|174845.5|174755.5|174849.9|174759.9|174839.7|174749.7|19
1730969650000|2024-11-07 08:54:10|174845.8|174755.8|174851|174761|174851.4|174761.4|174843.2|174753.2|16
1730969660000|2024-11-07 08:54:20|174852|174762|174847.7|174757.7|174853|174763|174847.7|174757.7|16
1730969670000|2024-11-07 08:54:30|174847|174757|174849|174759|174849.7|174759.7|174841.5|174751.5|25
1730969680000|2024-11-07 08:54:40|174848.7|174758.7|174891.8|174801.8|174891.8|174801.8|174848.7|174758.7|16
1730969690000|2024-11-07 08:54:50|174892|174802|174889.7|174799.7|174895.2|174805.2|174889.2|174799.2|15
1730969700000|2024-11-07 08:55:00|174889.2|174799.2|174873|174783|174889.2|174799.2|174864.9|174774.9|22
1730969710000|2024-11-07 08:55:10|174872.4|174782.4|174887.7|174797.7|174888|174798|174872.4|174782.4|15
1730969720000|2024-11-07 08:55:20|174889.7|174799.7|174893|174803|174896.8|174806.8|174889.7|174799.7|14
1730969730000|2024-11-07 08:55:30|174892.4|174802.4|174888.5|174798.5|174894.7|174804.7|174888.5|174798.5|15
1730969740000|2024-11-07 08:55:40|174887.2|174797.2|174883.2|174793.2|174890.4|174800.4|174883.2|174793.2|15
1730969750000|2024-11-07 08:55:50|174883|174793|174881.3|174791.3|174885.4|174795.4|174879.4|174789.4|13
1730969760000|2024-11-07 08:56:00|174874|174784|174877.4|174787.4|174878.9|174788.9|174867.2|174777.2|14
1730969770000|2024-11-07 08:56:10|174879.4|174789.4|174872.7|174782.7|174881.7|174791.7|174872|174782|15
1730969780000|2024-11-07 08:56:20|174873.4|174783.4|174878.7|174788.7|174879.5|174789.5|174873.4|174783.4|13
1730969790000|2024-11-07 08:56:30|174877|174787|174849.7|174759.7|174877|174787|174848|174758|15
1730969800000|2024-11-07 08:56:40|174850|174760|174844|174754|174850|174760|174839.5|174749.5|18
1730969810000|2024-11-07 08:56:50|174844.4|174754.4|174845|174755|174845|174755|174842.5|174752.5|13
1730969820000|2024-11-07 08:57:00|174847.4|174757.4|174845.9|174755.9|174848|174758|174845.9|174755.9|10
1730969830000|2024-11-07 08:57:10|174845.2|174755.2|174814.7|174724.7|174846.4|174756.4|174809|174719|19
1730969840000|2024-11-07 08:57:20|174819.7|174729.7|174820|174730|174821.4|174731.4|174789.4|174699.4|23
1730969850000|2024-11-07 08:57:30|174816.2|174726.2|174821.4|174731.4|174826|174736|174813.2|174723.2|18
1730969860000|2024-11-07 08:57:40|174823.5|174733.5|174825|174735|174825.9|174735.9|174818.8|174728.8|23
1730969870000|2024-11-07 08:57:50|174824.2|174734.2|174826|174736|174828.2|174738.2|174817|174727|21
1730969880000|2024-11-07 08:58:00|174827.5|174737.5|174832.8|174742.8|174838.2|174748.2|174827.5|174737.5|17
1730969890000|2024-11-07 08:58:10|174835.5|174745.5|174838.4|174748.4|174842.7|174752.7|174830.5|174740.5|23
1730969900000|2024-11-07 08:58:20|174837.7|174747.7|174866.3|174776.3|174873.9|174783.9|174833.7|174743.7|18
1730969910000|2024-11-07 08:58:30|174866.7|174776.7|174869.5|174779.5|174875.9|174785.9|174866|174776|14
1730969920000|2024-11-07 08:58:40|174869.8|174779.8|174896.7|174806.7|174896.7|174806.7|174869.5|174779.5|18
1730969930000|2024-11-07 08:58:50|174897.2|174807.2|174911.4|174821.4|174913.7|174823.7|174892.4|174802.4|23
1730969940000|2024-11-07 08:59:00|174912|174822|174914|174824|174917.4|174827.4|174909|174819|23
1730969950000|2024-11-07 08:59:10|174914.7|174824.7|174925.5|174835.5|174930|174840|174914.7|174824.7|12
1730969960000|2024-11-07 08:59:20|174924.9|174834.9|174925.5|174835.5|174925.5|174835.5|174917.7|174827.7|9
1730969970000|2024-11-07 08:59:30|174922.2|174832.2|174925|174795|174925.7|174832.2|174900.7|174795|10
1730969980000|2024-11-07 08:59:40|174926.7|174796.7|174922.4|174792.4|174932.4|174802.4|174916.3|174786.3|13
1730969990000|2024-11-07 08:59:50|174923|174793|174909.3|174779.3|174925.8|174835.5|174908.5|174778.5|15
1730970000000|2024-11-07 09:00:00|174902.9|174772.9|174854.6|174724.6|174902.9|174772.9|174848.6|174718.6|15
1730970010000|2024-11-07 09:00:10|174861.2|174731.2|174842.2|174712.2|174861.2|174731.2|174815|174710.5|18
1730970020000|2024-11-07 09:00:20|174842.5|174712.5|174864.6|174774.6|174884.6|174784.2|174842.5|174712.5|17
1730970030000|2024-11-07 09:00:30|174874.2|174784.2|174854.5|174724.5|174874.2|174784.2|174854.5|174724.5|15
1730970040000|2024-11-07 09:00:40|174852.5|174722.5|174847.9|174717.9|174852.5|174722.5|174839.9|174709.9|15
1730970050000|2024-11-07 09:00:50|174848.2|174718.2|174810.7|174680.7|174848.4|174718.4|174805.5|174675.5|21
1730970060000|2024-11-07 09:01:00|174814.3|174684.3|174818|174688|174820|174690|174810.7|174680.7|26
1730970070000|2024-11-07 09:01:10|174820.3|174690.3|174836.9|174746.9|174845.3|174755.3|174814|174684|30
1730970080000|2024-11-07 09:01:20|174836.2|174746.2|174839|174749|174839.2|174749.2|174835.7|174745.7|19
1730970090000|2024-11-07 09:01:30|174840.5|174750.5|174869.4|174779.4|174873.4|174783.4|174840.5|174750.5|17
1730970100000|2024-11-07 09:01:40|174869.5|174779.5|174877.8|174787.8|174877.8|174787.8|174864.2|174774.2|17
1730970110000|2024-11-07 09:01:50|174875.8|174785.8|174848|174758|174875.8|174785.8|174848|174758|21
1730970120000|2024-11-07 09:02:00|174844|174754|174876|174786|174876|174786|174842.7|174752.7|22
1730970130000|2024-11-07 09:02:10|174876.7|174786.7|174840.7|174750.7|174876.7|174786.7|174840.5|174750.5|23
1730970140000|2024-11-07 09:02:20|174841.7|174751.7|174839.2|174749.2|174841.9|174751.9|174835.4|174745.4|23
1730970150000|2024-11-07 09:02:30|174838.5|174748.5|174849|174759|174850|174760|174838.5|174748.5|18
1730970160000|2024-11-07 09:02:40|174851|174761|174836.8|174746.8|174851|174761|174835.9|174745.9|19
1730970170000|2024-11-07 09:02:50|174838.7|174748.7|174836.3|174746.3|174839.5|174749.5|174836.2|174746.2|12
1730970180000|2024-11-07 09:03:00|174836.5|174746.5|174842.2|174752.2|174844.2|174754.2|174836.2|174746.2|17
1730970190000|2024-11-07 09:03:10|174841.5|174751.5|174828.8|174738.8|174841.5|174751.5|174822.3|174732.3|20
1730970200000|2024-11-07 09:03:20|174827|174737|174828.8|174738.8|174831.5|174741.5|174827|174737|21
1730970210000|2024-11-07 09:03:30|174828|174738|174829.8|174739.8|174830|174740|174826.8|174736.8|12
1730970220000|2024-11-07 09:03:40|174830.3|174740.3|174843.5|174753.5|174844.2|174754.2|174830.3|174740.3|21
1730970230000|2024-11-07 09:03:50|174850.3|174760.3|174865.5|174775.5|174865.5|174775.5|174850.3|174760.3|19
1730970240000|2024-11-07 09:04:00|174866.8|174776.8|174858.4|174768.4|174869.7|174779.7|174854.5|174764.5|18
1730970250000|2024-11-07 09:04:10|174858|174768|174842.8|174752.8|174858|174768|174842.8|174752.8|9
1730970260000|2024-11-07 09:04:20|174843.9|174753.9|174842.8|174752.8|174843.9|174753.9|174842.8|174752.8|2
1730970270000|2024-11-07 09:04:30|174842.2|174752.2|174873.5|174783.5|174875.7|174785.7|174842.2|174752.2|18
1730970280000|2024-11-07 09:04:40|174873.4|174783.4|174871.9|174781.9|174875.7|174785.7|174867.7|174777.7|18
1730970290000|2024-11-07 09:04:50|174871.8|174781.8|174874.8|174784.8|174874.8|174784.8|174869.2|174779.2|13
1730970300000|2024-11-07 09:05:00|174875.3|174785.3|174872.9|174782.9|174875.3|174785.3|174868.2|174778.2|14
1730970310000|2024-11-07 09:05:10|174870.9|174780.9|174871|174781|174872.9|174782.9|174865.4|174775.4|17
1730970320000|2024-11-07 09:05:20|174872.7|174782.7|174876.7|174786.7|174876.7|174786.7|174864.4|174774.4|12
1730970330000|2024-11-07 09:05:30|174876.2|174786.2|174881.5|174791.5|174881.5|174791.5|174874.2|174784.2|14
1730970340000|2024-11-07 09:05:40|174881.2|174791.2|174840.5|174750.5|174881.2|174791.2|174835.7|174745.7|21
1730970350000|2024-11-07 09:05:50|174838.8|174748.8|174838|174748|174839.2|174749.2|174836.9|174746.9|13
1730970360000|2024-11-07 09:06:00|174837.9|174747.9|174838.7|174748.7|174838.9|174748.9|174837.9|174747.9|7
1730970370000|2024-11-07 09:06:10|174838.4|174748.4|174826.5|174736.5|174838.4|174748.4|174824|174734|9
1730970380000|2024-11-07 09:06:20|174826|174736|174823|174733|174826.5|174736.5|174822|174732|11
1730970390000|2024-11-07 09:06:30|174822.5|174732.5|174830|174740|174830.5|174740.5|174822.3|174732.3|16
1730970400000|2024-11-07 09:06:40|174831.9|174741.9|174837|174747|174837|174747|174831.9|174741.9|10
1730970410000|2024-11-07 09:06:50|174845.4|174755.4|174753.4|174623.4|174848|174758|174723.4|174621.7|25
1730970420000|2024-11-07 09:07:00|174754.5|174624.5|174768|174678|174779.7|174678.9|174753.4|174623.4|28
1730970430000|2024-11-07 09:07:10|174767.5|174677.5|174768.7|174678.7|174768.8|174678.8|174762.2|174672.2|14
1730970440000|2024-11-07 09:07:20|174763.3|174673.3|174773.2|174683.2|174773.2|174683.2|174763.3|174673.3|15
1730970450000|2024-11-07 09:07:30|174772.9|174682.9|174813.8|174723.8|174830.7|174723.8|174772.5|174682.5|15
1730970460000|2024-11-07 09:07:40|174816.5|174726.5|174816|174726|174818.7|174728.7|174812.2|174722.2|18
1730970470000|2024-11-07 09:07:50|174813|174723|174829|174739|174848|174758|174813|174723|23
1730970480000|2024-11-07 09:08:00|174829.4|174739.4|174883.2|174793.2|174883.2|174793.2|174825.3|174735.3|27
1730970490000|2024-11-07 09:08:10|174883.5|174793.5|174911.7|174821.7|174913.7|174823.7|174883.5|174793.5|20
1730970500000|2024-11-07 09:08:20|174911|174821|174911.9|174821.9|174916.8|174826.8|174909.5|174819.5|17
1730970510000|2024-11-07 09:08:30|174908.5|174818.5|174910|174820|174910.4|174820.4|174905.4|174815.4|13
1730970520000|2024-11-07 09:08:40|174911.4|174821.4|174910.4|174820.4|174912.7|174822.7|174909.4|174819.4|7
1730970530000|2024-11-07 09:08:50|174914|174824|174883.5|174793.5|174914|174824|174881.9|174791.9|20
1730970540000|2024-11-07 09:09:00|174885.7|174795.7|174890.7|174800.7|174890.7|174800.7|174881.9|174791.9|14
1730970550000|2024-11-07 09:09:10|174889.3|174799.3|174905.4|174815.4|174905.7|174815.7|174888.7|174798.7|17
1730970560000|2024-11-07 09:09:20|174905.7|174815.7|174892.7|174802.7|174917.9|174827.9|174892.7|174802.7|12
1730970570000|2024-11-07 09:09:30|174891.3|174801.3|174872.7|174782.7|174896|174806|174871.2|174756.5|21
1730970580000|2024-11-07 09:09:40|174865.5|174775.5|174846.9|174756.9|174869.9|174779.9|174846|174756|14
1730970590000|2024-11-07 09:09:50|174848.5|174758.5|174818.2|174728.2|174848.5|174758.5|174816.5|174726.5|17
1730970600000|2024-11-07 09:10:00|174817.5|174727.5|174792.7|174702.7|174817.5|174727.5|174788|174698|20
1730970610000|2024-11-07 09:10:10|174794.4|174704.4|174830.3|174740.3|174830.3|174740.3|174794.4|174704.4|20
1730970620000|2024-11-07 09:10:20|174829.7|174739.7|174848.9|174758.9|174849.2|174759.2|174829|174739|22
1730970630000|2024-11-07 09:10:30|174848|174758|174870.3|174780.3|174871|174781|174848|174758|22
1730970640000|2024-11-07 09:10:40|174869.4|174779.4|174820.2|174730.2|174869.9|174779.9|174820.2|174730.2|14
1730970650000|2024-11-07 09:10:50|174818.8|174728.8|174819.7|174729.7|174820|174730|174817.7|174727.7|13
1730970660000|2024-11-07 09:11:00|174818.7|174728.7|174815.5|174725.5|174822.9|174732.9|174811.4|174721.4|15
1730970670000|2024-11-07 09:11:10|174815.4|174725.4|174777|174687|174815.4|174725.4|174775.5|174685.5|13
1730970680000|2024-11-07 09:11:20|174775.8|174685.8|174768.4|174678.4|174775.8|174685.8|174767.7|174677.7|14
1730970690000|2024-11-07 09:11:30|174770.4|174680.4|174785.7|174695.7|174790.4|174700.4|174767.2|174677.2|16
1730970700000|2024-11-07 09:11:40|174783|174693|174778.9|174688.9|174783|174693|174778.7|174688.7|12
1730970710000|2024-11-07 09:11:50|174776.9|174686.9|174782.4|174692.4|174803.5|174692.4|174758.9|174663.2|20
1730970720000|2024-11-07 09:12:00|174783.4|174693.4|174685.2|174595.2|174791.7|174701.7|174685.2|174595.2|25
1730970730000|2024-11-07 09:12:10|174684.8|174594.8|174650.2|174560.2|174694|174595.2|174650.2|174539.4|24
1730970740000|2024-11-07 09:12:20|174650.8|174560.8|174651.3|174561.3|174653|174563|174648|174558|17
1730970750000|2024-11-07 09:12:30|174651|174561|174654.7|174564.7|174655.3|174565.3|174651|174561|12
1730970760000|2024-11-07 09:12:40|174654.3|174564.3|174655.8|174565.8|174657|174567|174654.3|174564.3|10
1730970770000|2024-11-07 09:12:50|174656|174566|174656.8|174566.8|174658.5|174568.5|174655.5|174565.5|9
1730970780000|2024-11-07 09:13:00|174656.3|174566.3|174659.8|174569.8|174662.3|174572.3|174654.8|174564.8|10
1730970790000|2024-11-07 09:13:10|174661|174571|174694.2|174604.2|174694.2|174604.2|174660.8|174570.8|13
1730970800000|2024-11-07 09:13:20|174695.8|174605.8|174707|174617|174720.9|174630.9|174695.8|174605.8|25
1730970810000|2024-11-07 09:13:30|174706.3|174616.3|174674.2|174584.2|174706.3|174616.3|174672.8|174582.8|28
1730970820000|2024-11-07 09:13:40|174675.5|174585.5|174666|174576|174675.5|174585.5|174664.4|174574.4|13
1730970830000|2024-11-07 09:13:50|174665.7|174575.7|174668.2|174578.2|174676|174586|174665.7|174575.7|16
1730970840000|2024-11-07 09:14:00|174667.5|174577.5|174671|174581|174677.4|174587.4|174667.4|174577.4|10
1730970850000|2024-11-07 09:14:10|174670.4|174580.4|174664|174574|174670.4|174580.4|174664|174574|13
1730970860000|2024-11-07 09:14:20|174664.9|174574.9|174671.7|174581.7|174673.2|174583.2|174664.9|174574.9|17
1730970870000|2024-11-07 09:14:30|174671.4|174581.4|174675.2|174585.2|174679.2|174589.2|174668.2|174578.2|7
1730970880000|2024-11-07 09:14:40|174677|174587|174675.3|174585.3|174677|174587|174670.2|174580.2|15
1730970890000|2024-11-07 09:14:50|174680.2|174590.2|174671.3|174581.3|174680.7|174590.7|174670.7|174580.7|24
1730970900000|2024-11-07 09:15:00|174672.4|174582.4|174661.5|174571.5|174672.4|174582.4|174661|174571|20
1730970910000|2024-11-07 09:15:10|174663.3|174573.3|174672.5|174582.5|174673.2|174583.2|174662.3|174572.3|15
1730970920000|2024-11-07 09:15:20|174673|174583|174701.5|174611.5|174701.5|174611.5|174672.3|174582.3|18
1730970930000|2024-11-07 09:15:30|174702.4|174612.4|174733.9|174643.9|174733.9|174643.9|174702.4|174612.4|15
1730970940000|2024-11-07 09:15:40|174732.4|174642.4|174729.5|174639.5|174732.7|174642.7|174728.9|174638.9|14
1730970950000|2024-11-07 09:15:50|174730.5|174640.5|174730.5|174640.5|174732|174642|174730.4|174640.4|7
1730970960000|2024-11-07 09:16:00|174730.7|174640.7|174727|174637|174736|174646|174727|174637|14
1730970970000|2024-11-07 09:16:10|174726.8|174636.8|174680.7|174590.7|174726.8|174636.8|174676.5|174586.5|17
1730970980000|2024-11-07 09:16:20|174679.7|174589.7|174680|174590|174682|174592|174679.2|174589.2|14
1730970990000|2024-11-07 09:16:30|174679.7|174589.7|174762.7|174672.7|174762.9|174672.9|174679.7|174589.7|20
1730971000000|2024-11-07 09:16:40|174762.3|174672.3|174728.8|174638.8|174762.7|174672.7|174727.2|174637.2|24
1730971010000|2024-11-07 09:16:50|174729|174639|174727.4|174637.4|174729|174639|174724.7|174634.7|18
1730971020000|2024-11-07 09:17:00|174727.7|174637.7|174736|174646|174736|174646|174726.4|174636.4|13
1730971030000|2024-11-07 09:17:10|174737.5|174647.5|174738|174648|174738|174648|174737|174647|7
1730971040000|2024-11-07 09:17:20|174738.5|174648.5|174744.5|174654.5|174745.5|174655.5|174738.5|174648.5|9
1730971050000|2024-11-07 09:17:30|174744.3|174654.3|174751.5|174661.5|174751.5|174661.5|174744.3|174654.3|8
1730971060000|2024-11-07 09:17:40|174751.8|174661.8|174804.8|174714.8|174805.7|174715.7|174751.8|174661.8|13
1730971070000|2024-11-07 09:17:50|174805.3|174715.3|174796.2|174706.2|174807.5|174717.5|174794.9|174704.9|10
1730971080000|2024-11-07 09:18:00|174798|174708|174819.4|174729.4|174822.2|174732.2|174798|174708|17
1730971090000|2024-11-07 09:18:10|174819|174729|174792|174702|174819|174729|174792|174702|18
1730971100000|2024-11-07 09:18:20|174793.4|174703.4|174736.3|174646.3|174793.4|174703.4|174733.4|174620|23
1730971110000|2024-11-07 09:18:30|174740.2|174650.2|174739.7|174649.7|174748|174658|174738.9|174648.9|21
1730971120000|2024-11-07 09:18:40|174734|174644|174731.4|174641.4|174734|174644|174730.4|174640.4|11
1730971130000|2024-11-07 09:18:50|174731|174641|174730|174640|174734.3|174644.3|174729|174639|15
1730971140000|2024-11-07 09:19:00|174728.8|174638.8|174695.3|174605.3|174728.8|174638.8|174694.7|174604.7|27
1730971150000|2024-11-07 09:19:10|174694.4|174604.4|174696.4|174606.4|174696.4|174606.4|174690.4|174600.4|18
1730971160000|2024-11-07 09:19:20|174696.2|174606.2|174622.4|174492.4|174698|174608|174617.4|174487.4|16
1730971170000|2024-11-07 09:19:30|174621.8|174491.8|174618|174488|174623.4|174493.4|174613.3|174483.3|12
1730971180000|2024-11-07 09:19:40|174617.6|174487.6|174617.7|174487.7|174624.6|174494.6|174614.4|174484.4|22
1730971190000|2024-11-07 09:19:50|174619|174489|174611.2|174521.2|174636.7|174521.2|174611.2|174488|11
1730971200000|2024-11-07 09:20:00|174629.8|174499.8|174595.7|174505.7|174632.2|174505.7|174588.3|174481.8|19
1730971210000|2024-11-07 09:20:10|174596.3|174506.3|174626.8|174496.8|174627.3|174506.7|174596.3|174493.2|16
1730971220000|2024-11-07 09:20:20|174633|174503|174627.7|174497.7|174633.4|174503.4|174616|174486|18
1730971230000|2024-11-07 09:20:30|174628.9|174498.9|174627.4|174497.4|174629.5|174499.5|174627|174497|10
1730971240000|2024-11-07 09:20:40|174627.8|174497.8|174603|174513|174629.5|174513|174602.3|174493.3|17
1730971250000|2024-11-07 09:20:50|174602.8|174512.8|174602.9|174512.9|174606|174516|174601.4|174511.4|13
1730971260000|2024-11-07 09:21:00|174603|174513|174597.8|174507.8|174603|174513|174597.8|174507.8|9
1730971270000|2024-11-07 09:21:10|174598.5|174508.5|174601.2|174511.2|174601.2|174511.2|174597.8|174507.8|12
1730971280000|2024-11-07 09:21:20|174602.5|174512.5|174600.7|174510.7|174632.7|174513.8|174600.3|174492.9|18
1730971290000|2024-11-07 09:21:30|174600.9|174510.9|174602.8|174512.8|174604.3|174514.3|174600|174510|16
1730971300000|2024-11-07 09:21:40|174602.5|174512.5|174597.3|174507.3|174602.5|174512.5|174597.3|174507.3|7
1730971310000|2024-11-07 09:21:50|174598.5|174508.5|174592.5|174502.5|174603.4|174513.4|174592.5|174502.5|15
1730971320000|2024-11-07 09:22:00|174592|174502|174588.8|174498.8|174592.5|174502.5|174588.8|174498.8|11
1730971330000|2024-11-07 09:22:10|174589|174499|174588.8|174498.8|174591.5|174501.5|174587.5|174497.5|17
1730971340000|2024-11-07 09:22:20|174588.3|174498.3|174583.8|174493.8|174589.5|174499.5|174582.3|174492.3|11
1730971350000|2024-11-07 09:22:30|174584.8|174494.8|174583.3|174493.3|174584.8|174494.8|174580.5|174490.5|13
1730971360000|2024-11-07 09:22:40|174583.5|174493.5|174579.8|174489.8|174583.5|174493.5|174578.8|174488.8|14
1730971370000|2024-11-07 09:22:50|174578.3|174488.3|174530|174440|174578.3|174488.3|174503|174413|24
1730971380000|2024-11-07 09:23:00|174529.9|174439.9|174560.9|174470.9|174560.9|174470.9|174529.8|174439.8|17
1730971390000|2024-11-07 09:23:10|174561.2|174471.2|174555|174465|174561.2|174471.2|174552.7|174462.7|14
1730971400000|2024-11-07 09:23:20|174555.4|174465.4|174575.9|174485.9|174576.7|174486.7|174555.4|174465.4|14
1730971410000|2024-11-07 09:23:30|174575.7|174485.7|174589.7|174499.7|174589.7|174499.7|174575.7|174485.7|8
1730971420000|2024-11-07 09:23:40|174588|174498|174599.3|174509.3|174600.4|174510.4|174588|174498|13
1730971430000|2024-11-07 09:23:50|174600.4|174510.4|174605.4|174515.4|174612|174522|174598.7|174508.7|15
1730971440000|2024-11-07 09:24:00|174607|174517|174599.9|174509.9|174607|174517|174594.2|174504.2|13
1730971450000|2024-11-07 09:24:10|174600|174510|174603.2|174513.2|174605|174515|174598.9|174508.9|17
1730971460000|2024-11-07 09:24:20|174601.9|174511.9|174605.7|174515.7|174605.8|174515.8|174601|174511|14
1730971470000|2024-11-07 09:24:30|174606|174516|174606|174516|174607.9|174517.9|174602.4|174512.4|9
1730971480000|2024-11-07 09:24:40|174606.2|174516.2|174606.3|174516.3|174607.2|174517.2|174606.2|174516.2|6
1730971490000|2024-11-07 09:24:50|174606|174516|174607.2|174517.2|174607.4|174517.4|174606|174516|8
1730971500000|2024-11-07 09:25:00|174608.5|174518.5|174613|174523|174613.5|174523.5|174592.8|174502.8|18
1730971510000|2024-11-07 09:25:10|174614|174524|174634.7|174544.7|174638.9|174548.9|174613.5|174523.5|7
1730971520000|2024-11-07 09:25:20|174635.8|174545.8|174635|174545|174646.9|174556.9|174633.7|174543.7|22
1730971530000|2024-11-07 09:25:30|174635.4|174545.4|174619|174529|174635.5|174545.5|174618|174528|15
1730971540000|2024-11-07 09:25:40|174618.3|174528.3|174621|174531|174621.5|174531.5|174617.8|174527.8|10
1730971550000|2024-11-07 09:25:50|174621.2|174531.2|174615.5|174525.5|174621.8|174531.8|174612.1|174522.1|8
1730971560000|2024-11-07 09:26:00|174613.5|174483.5|174606.7|174476.7|174614.1|174484.1|174606.7|174476.7|10
1730971570000|2024-11-07 09:26:10|174602.7|174472.7|174563|174433|174602.7|174472.7|174559.6|174429.6|18
1730971580000|2024-11-07 09:26:20|174562|174432|174469|174379|174562|174432|174469|174355.5|22
1730971590000|2024-11-07 09:26:30|174472|174382|174476|174346|174504.5|174382.5|174469|174346|13
1730971600000|2024-11-07 09:26:40|174468.5|174338.5|174469|174339|174478.1|174348.1|174467.4|174337.4|13
1730971610000|2024-11-07 09:26:50|174468.2|174338.2|174451.6|174321.6|174480|174350|174432.4|174302.4|27
1730971620000|2024-11-07 09:27:00|174449.8|174319.8|174421.7|174291.7|174449.8|174319.8|174420.5|174290.5|16
1730971630000|2024-11-07 09:27:10|174426.3|174296.3|174451.4|174321.4|174451.4|174321.4|174424.3|174294.3|12
1730971640000|2024-11-07 09:27:20|174453.1|174323.1|174433.5|174303.5|174478.9|174348.9|174433.5|174303.5|17
1730971650000|2024-11-07 09:27:30|174433.2|174303.2|174432.5|174302.5|174435.5|174305.5|174432.2|174302.2|12
1730971660000|2024-11-07 09:27:40|174435.1|174305.1|174403.7|174273.7|174436.1|174306.1|174396.9|174266.9|15
1730971670000|2024-11-07 09:27:50|174401.7|174271.7|174401.5|174271.5|174407.5|174277.5|174397.4|174267.4|10
1730971680000|2024-11-07 09:28:00|174400.8|174270.8|174403.2|174273.2|174403.2|174273.2|174392.5|174262.5|12
1730971690000|2024-11-07 09:28:10|174401.6|174271.6|174402.1|174272.1|174414.6|174284.6|174401.6|174271.6|11
1730971700000|2024-11-07 09:28:20|174403.9|174273.9|174391.3|174261.3|174406.6|174276.6|174391.3|174261.3|10
1730971710000|2024-11-07 09:28:30|174391|174261|174378.3|174248.3|174391.4|174261.4|174377|174247|6
1730971720000|2024-11-07 09:28:40|174379|174249|174279|174149|174379|174249|174263.1|174133.1|21
1730971730000|2024-11-07 09:28:50|174279.7|174149.7|174283|174153|174283|174153|174279.7|174149.7|9
1730971740000|2024-11-07 09:29:00|174288.1|174158.1|174375.4|174245.4|174375.4|174251|174288.1|174158.1|16
1730971750000|2024-11-07 09:29:10|174372|174242|174377.4|174247.4|174377.4|174247.4|174358.1|174228.1|10
1730971760000|2024-11-07 09:29:20|174374|174244|174383.4|174253.4|174383.5|174253.5|174368.9|174238.9|24
1730971770000|2024-11-07 09:29:30|174383|174253|174363.4|174273.4|174387.2|174273.4|174358.5|174244|22
1730971780000|2024-11-07 09:29:40|174364|174274|174386|174296|174386|174296|174360.3|174270.3|21
1730971790000|2024-11-07 09:29:50|174394.7|174304.7|174404.2|174314.2|174409.5|174319.5|174385.7|174295.7|21
1730971800000|2024-11-07 09:30:00|174404.5|174314.5|174435.4|174345.4|174435.4|174345.4|174404.5|174314.5|24
1730971810000|2024-11-07 09:30:10|174433.4|174343.4|174478.2|174388.2|174478.2|174388.2|174401|174311|17
1730971820000|2024-11-07 09:30:20|174478.5|174388.5|174359.5|174229.5|174479.2|174389.2|174355.5|174225.5|16
1730971830000|2024-11-07 09:30:30|174360.5|174230.5|174419.7|174289.7|174425.9|174295.9|174360.5|174230.5|24
1730971840000|2024-11-07 09:30:40|174420.5|174290.5|174394.7|174264.7|174420.5|174290.5|174393|174263|18
1730971850000|2024-11-07 09:30:50|174394|174264|174394.5|174304.5|174394.5|174304.5|174378|174259|24
1730971860000|2024-11-07 09:31:00|174391.2|174301.2|174390.4|174300.4|174401.5|174311.5|174390.4|174300.4|19
1730971870000|2024-11-07 09:31:10|174392|174302|174412.4|174322.4|174412.4|174322.4|174392|174302|19
1730971880000|2024-11-07 09:31:20|174422.8|174332.8|174409.2|174319.2|174422.8|174332.8|174405.5|174315.5|19
1730971890000|2024-11-07 09:31:30|174408.5|174318.5|174406|174316|174420|174330|174405.2|174315.2|25
1730971900000|2024-11-07 09:31:40|174406.4|174316.4|174413.2|174283.2|174420|174317.7|174406.4|174281.5|20
1730971910000|2024-11-07 09:31:50|174413.8|174283.8|174354.2|174264.2|174414.7|174298.4|174353|174263|22
1730971920000|2024-11-07 09:32:00|174356.4|174266.4|174356.5|174266.5|174366.4|174276.4|174354.4|174264.4|20
1730971930000|2024-11-07 09:32:10|174358.4|174268.4|174358.4|174268.4|174367.4|174277.4|174357.7|174267.7|13
1730971940000|2024-11-07 09:32:20|174358|174268|174351.7|174261.7|174358|174268|174351.7|174261.7|11
1730971950000|2024-11-07 09:32:30|174350.4|174260.4|174354.2|174264.2|174363.3|174273.3|174350.2|174260.2|18
1730971960000|2024-11-07 09:32:40|174351.3|174261.3|174361.7|174271.7|174362.2|174272.2|174347.7|174257.7|23
1730971970000|2024-11-07 09:32:50|174362.4|174272.4|174372.5|174282.5|174372.5|174282.5|174357.9|174267.9|18
1730971980000|2024-11-07 09:33:00|174373|174283|174361.3|174271.3|174373|174283|174357.7|174267.7|19
1730971990000|2024-11-07 09:33:10|174362.4|174272.4|174395.3|174305.3|174395.3|174305.3|174360|174270|20
1730972000000|2024-11-07 09:33:20|174393.7|174303.7|174425.3|174335.3|174425.3|174335.3|174391.3|174301.3|24
1730972010000|2024-11-07 09:33:30|174423.3|174333.3|174393.2|174303.2|174423.3|174333.3|174393.2|174303.2|19
1730972020000|2024-11-07 09:33:40|174397.4|174307.4|174397|174307|174402.7|174312.7|174394|174304|23
1730972030000|2024-11-07 09:33:50|174397.4|174307.4|174391.7|174301.7|174397.4|174307.4|174391.2|174301.2|9
1730972040000|2024-11-07 09:34:00|174381.9|174291.9|174386.7|174296.7|174390.8|174300.8|174367.5|174277.5|29
1730972050000|2024-11-07 09:34:10|174387.3|174297.3|174395.7|174305.7|174402.2|174312.2|174387.3|174297.3|22
1730972060000|2024-11-07 09:34:20|174397.7|174307.7|174415.3|174285.3|174415.3|174308.7|174395.7|174285.3|7
1730972070000|2024-11-07 09:34:30|174416.2|174286.2|174421.4|174291.4|174424|174294|174416.2|174286.2|8
1730972080000|2024-11-07 09:34:40|174420|174290|174442.1|174312.1|174442.1|174312.1|174417.1|174287.1|13
1730972090000|2024-11-07 09:34:50|174446.4|174316.4|174426|174296|174446.4|174316.4|174413.3|174283.3|25
1730972100000|2024-11-07 09:35:00|174425.9|174295.9|174425.4|174295.4|174428|174298|174420.7|174290.7|14
1730972110000|2024-11-07 09:35:10|174425.8|174295.8|174448|174318|174452.5|174322.5|174419.1|174289.1|15
1730972120000|2024-11-07 09:35:20|174448.4|174318.4|174511.7|174381.7|174513.7|174383.7|174446.9|174316.9|18
1730972130000|2024-11-07 09:35:30|174515.1|174385.1|174492.4|174362.4|174518.1|174388.1|174492.4|174362.4|18
1730972140000|2024-11-07 09:35:40|174491.9|174361.9|174497.8|174367.8|174498|174368|174491.9|174361.9|15
1730972150000|2024-11-07 09:35:50|174498|174368|174498|174368|174499.5|174369.5|174495.9|174365.9|14
1730972160000|2024-11-07 09:36:00|174498.8|174368.8|174508.8|174378.8|174508.8|174378.8|174498.8|174368.8|15
1730972170000|2024-11-07 09:36:10|174510.8|174380.8|174516.3|174386.3|174516.5|174415.8|174505.8|174380.8|25
1730972180000|2024-11-07 09:36:20|174515.5|174385.5|174516.5|174386.5|174517.5|174387.5|174513.3|174383.3|19
1730972190000|2024-11-07 09:36:30|174517.7|174387.7|174507.5|174417.5|174557.9|174436|174501|174384.3|11
1730972200000|2024-11-07 09:36:40|174510.4|174420.4|174516.5|174426.5|174516.5|174426.5|174508.4|174418.4|16
1730972210000|2024-11-07 09:36:50|174517|174427|174524.3|174394.3|174533|174427|174517|174393.3|9
1730972220000|2024-11-07 09:37:00|174527.5|174397.5|174509.4|174419.4|174531|174419.4|174507.7|174395.5|16
1730972230000|2024-11-07 09:37:10|174509.7|174419.7|174495.2|174405.2|174509.7|174419.7|174489.2|174399.2|24
1730972240000|2024-11-07 09:37:20|174495.9|174405.9|174497|174407|174500|174410|174495.9|174405.9|11
1730972250000|2024-11-07 09:37:30|174496.7|174406.7|174502.2|174412.2|174505|174415|174496.7|174406.7|14
1730972260000|2024-11-07 09:37:40|174501.2|174411.2|174507.3|174417.3|174507.3|174417.3|174501.2|174411.2|12
1730972270000|2024-11-07 09:37:50|174507|174417|174508.5|174418.5|174509.2|174419.2|174506.2|174416.2|12
1730972280000|2024-11-07 09:38:00|174508.2|174418.2|174508.5|174418.5|174508.9|174418.9|174507.9|174417.9|5
1730972290000|2024-11-07 09:38:10|174507.9|174417.9|174512.5|174422.5|174512.7|174422.7|174505.5|174415.5|18
1730972300000|2024-11-07 09:38:20|174512.9|174422.9|174511.7|174421.7|174514|174424|174510.4|174420.4|10
1730972310000|2024-11-07 09:38:30|174512.4|174422.4|174545|174455|174577|174455|174512.4|174422.4|10
1730972320000|2024-11-07 09:38:40|174543.7|174453.7|174549.9|174459.9|174551.5|174461.5|174543.7|174453.7|20
1730972330000|2024-11-07 09:38:50|174549.2|174459.2|174547.9|174457.9|174557.3|174467.3|174547.9|174457.9|16
1730972340000|2024-11-07 09:39:00|174541.5|174451.5|174552|174462|174552|174462|174541.5|174451.5|16
1730972350000|2024-11-07 09:39:10|174552.4|174462.4|174549.7|174459.7|174554.2|174464.2|174549.7|174459.7|12
1730972360000|2024-11-07 09:39:20|174548.7|174458.7|174550.5|174460.5|174552|174462|174545|174455|14
1730972370000|2024-11-07 09:39:30|174550.9|174460.9|174548.8|174458.8|174555.8|174465.8|174547.2|174457.2|20
1730972380000|2024-11-07 09:39:40|174548.7|174458.7|174515.8|174425.8|174552|174458.9|174508.9|174398|17
1730972390000|2024-11-07 09:39:50|174516.5|174426.5|174522.4|174432.4|174522.4|174432.4|174516.3|174426.3|15
1730972400000|2024-11-07 09:40:00|174521.2|174431.2|174574.5|174444.5|174574.7|174444.7|174517.2|174427.2|21
1730972410000|2024-11-07 09:40:10|174553.5|174463.5|174555.5|174465.5|174557.7|174467.7|174552.5|174462.5|18
1730972420000|2024-11-07 09:40:20|174555.7|174465.7|174577.7|174487.7|174578|174488|174551.5|174461.5|23
1730972430000|2024-11-07 09:40:30|174574.7|174484.7|174582.4|174492.4|174582.4|174492.4|174574.2|174484.2|18
1730972440000|2024-11-07 09:40:40|174576.4|174486.4|174580.2|174490.2|174586.5|174496.5|174576.4|174486.4|10
1730972450000|2024-11-07 09:40:50|174571.7|174481.7|174555|174465|174571.7|174481.7|174555|174465|10
1730972460000|2024-11-07 09:41:00|174554.7|174464.7|174544.2|174454.2|174556.7|174466.7|174541|174451|12
1730972470000|2024-11-07 09:41:10|174544.9|174454.9|174540.2|174450.2|174546.9|174456.9|174536.9|174446.9|14
1730972480000|2024-11-07 09:41:20|174545.5|174455.5|174542.9|174452.9|174545.5|174455.5|174538|174448|6
1730972490000|2024-11-07 09:41:30|174542.5|174452.5|174509.9|174419.9|174542.5|174452.5|174509.9|174419.9|15
1730972500000|2024-11-07 09:41:40|174509|174419|174511.2|174421.2|174523|174433|174507.9|174417.9|13
1730972510000|2024-11-07 09:41:50|174512.7|174422.7|174522.4|174432.4|174523|174433|174512.5|174422.5|11
1730972520000|2024-11-07 09:42:00|174527.5|174437.5|174527|174437|174531.8|174441.8|174527|174437|12
1730972530000|2024-11-07 09:42:10|174527.2|174437.2|174539.1|174409.1|174568.8|174478.8|174521.2|174409.1|13
1730972540000|2024-11-07 09:42:20|174552.2|174422.2|174529.9|174439.9|174552.2|174441.7|174527.5|174412|14
1730972550000|2024-11-07 09:42:30|174532.9|174442.9|174575.9|174485.9|174583.5|174486.2|174530.5|174440.5|16
1730972560000|2024-11-07 09:42:40|174586.9|174496.9|174574.7|174484.7|174593|174503|174573.2|174483.2|17
1730972570000|2024-11-07 09:42:50|174575.4|174485.4|174563.9|174473.9|174577.7|174487.7|174561.5|174471.5|17
1730972580000|2024-11-07 09:43:00|174563.2|174473.2|174567.5|174477.5|174568.4|174478.4|174563.2|174473.2|11
1730972590000|2024-11-07 09:43:10|174566.7|174476.7|174563|174473|174566.7|174476.7|174560.9|174470.9|14
1730972600000|2024-11-07 09:43:20|174561.7|174471.7|174588.8|174498.8|174588.8|174498.8|174557.8|174467.8|16
1730972610000|2024-11-07 09:43:30|174588.3|174498.3|174592.8|174502.8|174593.5|174503.5|174587.5|174497.5|13
1730972620000|2024-11-07 09:43:40|174594.3|174504.3|174590.8|174500.8|174595.4|174505.4|174590.5|174500.5|14
1730972630000|2024-11-07 09:43:50|174591|174501|174590.3|174500.3|174591.3|174501.3|174589|174499|11
1730972640000|2024-11-07 09:44:00|174590|174500|174590.3|174500.3|174590.8|174500.8|174590|174500|5
1730972650000|2024-11-07 09:44:10|174590.8|174500.8|174583.3|174493.3|174590.8|174500.8|174583.3|174493.3|5
1730972660000|2024-11-07 09:44:20|174578.8|174488.8|174571.3|174481.3|174580.5|174490.5|174570.7|174480.7|5
1730972670000|2024-11-07 09:44:30|174571|174481|174571|174481|174571.2|174481.2|174571|174481|3
1730972680000|2024-11-07 09:44:40|174571.3|174481.3|174572|174482|174572|174482|174571.3|174481.3|3
1730972690000|2024-11-07 09:44:50|174601.4|174511.4|174571.7|174481.7|174601.4|174511.4|174571.3|174481.3|4
1730972700000|2024-11-07 09:45:00|174572|174482|174571.7|174481.7|174572|174482|174571.7|174481.7|3
1730972720000|2024-11-07 09:45:20|174571.3|174481.3|174571.2|174481.2|174571.3|174481.3|174571.2|174481.2|2
1730972730000|2024-11-07 09:45:30|174571.5|174481.5|174579|174489|174581.3|174491.3|174570|174480|4
1730972740000|2024-11-07 09:45:40|174570.8|174480.8|174570.9|174480.9|174570.9|174480.9|174570.8|174480.8|2
1730972750000|2024-11-07 09:45:50|174587|174497|174570.9|174480.9|174587|174497|174570.9|174480.9|2
1730972760000|2024-11-07 09:46:00|174570.5|174480.5|174527.5|174437.5|174570.5|174480.5|174527.5|174437.5|2
1730972770000|2024-11-07 09:46:10|174576.3|174486.3|174570.7|174480.7|174576.3|174486.3|174561.9|174471.9|14
1730972780000|2024-11-07 09:46:20|174570|174480|174569.7|174479.7|174570|174480|174569.7|174479.7|2
1730972790000|2024-11-07 09:46:30|174570.5|174480.5|174567.7|174477.7|174570.7|174480.7|174558.7|174468.7|8
1730972800000|2024-11-07 09:46:40|174568.7|174478.7|174569|174479|174569|174479|174568.7|174478.7|2
1730972810000|2024-11-07 09:46:50|174568.3|174478.3|174569|174479|174569|174479|174568.3|174478.3|2
1730972820000|2024-11-07 09:47:00|174568.2|174478.2|174568.2|174478.2|174568.2|174478.2|174568.2|174478.2|1
1730972830000|2024-11-07 09:47:10|174567|174477|174569.7|174479.7|174569.7|174479.7|174567|174477|7
1730972840000|2024-11-07 09:47:20|174569.9|174479.9|174591|174501|174597|174507|174569.9|174479.9|6
1730972850000|2024-11-07 09:47:30|174589.4|174499.4|174589.4|174499.4|174589.4|174499.4|174589.4|174499.4|1
1730972860000|2024-11-07 09:47:40|174585.1|174495.1|174607.5|174517.5|174607.5|174517.5|174585.1|174495.1|10
1730972870000|2024-11-07 09:47:50|174605.2|174515.2|174612.1|174522.1|174617.5|174527.5|174595.9|174505.9|13
1730972880000|2024-11-07 09:48:00|174681.9|174591.9|174715.9|174625.9|174715.9|174625.9|174681.9|174591.9|7
1730972890000|2024-11-07 09:48:10|174707.5|174617.5|174720|174630|174736.2|174646.2|174707.5|174617.5|16
1730972900000|2024-11-07 09:48:20|174719|174629|174711|174621|174719|174629|174703.4|174613.4|18
1730972910000|2024-11-07 09:48:30|174710.2|174620.2|174713.3|174623.3|174713.5|174623.5|174710.2|174620.2|10
1730972920000|2024-11-07 09:48:40|174712.8|174622.8|174677.2|174587.2|174712.8|174622.8|174676.8|174586.8|12
1730972930000|2024-11-07 09:48:50|174677.7|174587.7|174676.7|174586.7|174677.7|174587.7|174676.7|174586.7|3
1730972940000|2024-11-07 09:49:00|174677.4|174587.4|174677|174587|174677.4|174587.4|174676.7|174586.7|5
1730972950000|2024-11-07 09:49:10|174676.9|174586.9|174686.3|174596.3|174686.3|174596.3|174676.9|174586.9|21
1730972960000|2024-11-07 09:49:20|174687.5|174597.5|174708.2|174618.2|174708.2|174618.2|174687.5|174597.5|16
1730972970000|2024-11-07 09:49:30|174708.3|174618.3|174711.2|174621.2|174713.3|174623.3|174708|174618|9
1730972980000|2024-11-07 09:49:40|174711.3|174621.3|174720|174630|174720|174630|174709.8|174619.8|15
1730972990000|2024-11-07 09:49:50|174715.7|174625.7|174711.7|174621.7|174715.7|174625.7|174709.2|174619.2|11
1730973000000|2024-11-07 09:50:00|174741|174651|174715.3|174625.3|174741|174651|174714.4|174624.4|17
1730973010000|2024-11-07 09:50:10|174715.8|174625.8|174688|174598|174715.8|174625.8|174685|174595|16
1730973020000|2024-11-07 09:50:20|174684.8|174594.8|174694.5|174604.5|174695|174605|174680.2|174590.2|14
1730973030000|2024-11-07 09:50:30|174699.7|174609.7|174701.5|174611.5|174701.5|174611.5|174692.3|174602.3|20
1730973040000|2024-11-07 09:50:40|174699.5|174609.5|174702.5|174612.5|174703|174613|174699|174609|15
1730973050000|2024-11-07 09:50:50|174701.3|174611.3|174698.3|174608.3|174703|174613|174698.3|174608.3|11
1730973060000|2024-11-07 09:51:00|174698.5|174608.5|174707.8|174617.8|174710.5|174620.5|174697.8|174607.8|16
1730973070000|2024-11-07 09:51:10|174711|174621|174709.8|174619.8|174711|174621|174708.3|174618.3|12
1730973080000|2024-11-07 09:51:20|174709.3|174619.3|174699|174609|174710.4|174620.4|174696.5|174606.5|18
1730973090000|2024-11-07 09:51:30|174687.8|174597.8|174701.3|174611.3|174708|174618|174679.7|174589.7|14
1730973100000|2024-11-07 09:51:40|174702.3|174612.3|174708.3|174618.3|174708.8|174618.8|174702|174612|9
1730973110000|2024-11-07 09:51:50|174708.5|174618.5|174708.5|174618.5|174709|174619|174706.5|174616.5|8
1730973120000|2024-11-07 09:52:00|174708|174618|174709.2|174619.2|174709.3|174619.3|174708|174618|4
1730973130000|2024-11-07 09:52:10|174710|174620|174715.5|174625.5|174715.5|174625.5|174710|174620|7
1730973140000|2024-11-07 09:52:20|174714.7|174624.7|174710|174620|174714.7|174624.7|174710|174620|14
1730973150000|2024-11-07 09:52:30|174710.5|174620.5|174712.9|174622.9|174712.9|174622.9|174710|174620|12
1730973160000|2024-11-07 09:52:40|174713.8|174623.8|174713.5|174623.5|174714.5|174624.5|174712.8|174622.8|9
1730973170000|2024-11-07 09:52:50|174709.3|174619.3|174710.5|174620.5|174718.9|174628.9|174702.1|174612.1|17
1730973180000|2024-11-07 09:53:00|174710.7|174620.7|174710.8|174620.8|174713.5|174623.5|174710.7|174620.7|7
1730973190000|2024-11-07 09:53:10|174710.3|174620.3|174682.3|174592.3|174710.3|174620.3|174679|174589|25
1730973200000|2024-11-07 09:53:20|174683|174593|174679.3|174589.3|174683|174593|174677.3|174587.3|9
1730973210000|2024-11-07 09:53:30|174678.5|174588.5|174680|174590|174682|174592|174677.8|174587.8|9
1730973220000|2024-11-07 09:53:40|174679.8|174589.8|174679.8|174589.8|174679.8|174589.8|174679.8|174589.8|1
1730973230000|2024-11-07 09:53:50|174679.3|174589.3|174677|174587|174679.3|174589.3|174677|174587|2
1730973240000|2024-11-07 09:54:00|174676.5|174586.5|174672.3|174582.3|174687.7|174586.5|174646.7|174551.2|18
1730973250000|2024-11-07 09:54:10|174672.8|174582.8|174678.8|174588.8|174678.8|174588.8|174672.3|174582.3|13
1730973260000|2024-11-07 09:54:20|174678.5|174588.5|174684.3|174594.3|174686|174596|174678.5|174588.5|10
1730973270000|2024-11-07 09:54:30|174674|174584|174691|174601|174691|174601|174670|174580|25
1730973280000|2024-11-07 09:54:40|174688|174598|174682|174592|174688|174598|174681|174591|25
1730973290000|2024-11-07 09:54:50|174681.3|174591.3|174682|174592|174682|174592|174680.3|174590.3|9
1730973300000|2024-11-07 09:55:00|174681|174591|174682.5|174592.5|174682.5|174592.5|174681|174591|8
1730973310000|2024-11-07 09:55:10|174681.3|174591.3|174682.3|174592.3|174682.3|174592.3|174681.3|174591.3|3
1730973320000|2024-11-07 09:55:20|174680.8|174590.8|174681.8|174591.8|174681.8|174591.8|174680.8|174590.8|2
1730973330000|2024-11-07 09:55:30|174682|174592|174682.3|174592.3|174683.5|174593.5|174681|174591|11
1730973340000|2024-11-07 09:55:40|174684.5|174594.5|174688.3|174598.3|174690.3|174600.3|174684.5|174594.5|9
1730973350000|2024-11-07 09:55:50|174687.8|174597.8|174681|174591|174687.8|174597.8|174680|174590|13
1730973360000|2024-11-07 09:56:00|174679.8|174589.8|174681.5|174591.5|174682.5|174592.5|174679.8|174589.8|3
1730973370000|2024-11-07 09:56:10|174675.5|174585.5|174681.5|174591.5|174681.5|174591.5|174675.5|174585.5|5
1730973380000|2024-11-07 09:56:20|174679|174589|174680.5|174590.5|174682|174592|174679|174589|4
1730973390000|2024-11-07 09:56:30|174681|174591|174681.5|174591.5|174681.5|174591.5|174681|174591|2
1730973400000|2024-11-07 09:56:40|174670|174580|174670.4|174580.4|174674.5|174584.5|174639|174549|9
1730973410000|2024-11-07 09:56:50|174670.3|174580.3|174633.5|174543.5|174670.4|174580.4|174633.5|174543.5|11
1730973420000|2024-11-07 09:57:00|174643.9|174553.9|174634.5|174544.5|174643.9|174553.9|174632.3|174542.3|21
1730973430000|2024-11-07 09:57:10|174634.8|174544.8|174631.8|174541.8|174639.5|174549.5|174625.8|174535.8|12
1730973440000|2024-11-07 09:57:20|174634.5|174544.5|174638.5|174548.5|174638.5|174548.5|174634.5|174544.5|13
1730973450000|2024-11-07 09:57:30|174638.8|174548.8|174620|174530|174639.5|174549.5|174618.5|174528.5|6
1730973460000|2024-11-07 09:57:40|174638.5|174548.5|174633.5|174543.5|174638.5|174548.5|174633.5|174543.5|3
1730973470000|2024-11-07 09:57:50|174637.2|174547.2|174638.5|174548.5|174639|174549|174635.8|174545.8|22
1730973480000|2024-11-07 09:58:00|174637.8|174547.8|174637.8|174547.8|174638.3|174548.3|174636.8|174546.8|17
1730973490000|2024-11-07 09:58:10|174638.3|174548.3|174643|174553|174643|174553|174633.5|174543.5|12
1730973500000|2024-11-07 09:58:20|174643.4|174553.4|174641.3|174551.3|174643.7|174553.7|174641.2|174551.2|11
1730973510000|2024-11-07 09:58:30|174642|174552|174620|174530|174642|174552|174620|174530|3
1730973520000|2024-11-07 09:58:40|174639.2|174549.2|174648|174558|174648|174558|174632.5|174542.5|10
1730973530000|2024-11-07 09:58:50|174647.5|174557.5|174642.3|174552.3|174647.5|174557.5|174642.3|174552.3|3
1730973540000|2024-11-07 09:59:00|174641.8|174551.8|174644.5|174554.5|174644.5|174554.5|174641.8|174551.8|9
1730973550000|2024-11-07 09:59:10|174644.8|174554.8|174648|174558|174648|174558|174644.8|174554.8|3
1730973560000|2024-11-07 09:59:20|174620|174530|174620|174530|174620|174530|174620|174530|1
1730973570000|2024-11-07 09:59:30|174649.4|174559.4|174674|174584|174674|174584|174642|174552|5
1730973580000|2024-11-07 09:59:40|174652.3|174562.3|174657.3|174567.3|174678.2|174588.2|174650.2|174560.2|13
1730973590000|2024-11-07 09:59:50|174656.7|174566.7|174671.9|174581.9|174678.1|174588.1|174656.7|174566.7|8
1730973600000|2024-11-07 10:00:00|174698.3|174568.3|174693|174563|174702|174572|174689|174559|23
1730973610000|2024-11-07 10:00:10|174692.7|174562.7|174674.8|174544.8|174694|174564|174674.8|174544.8|20
1730973620000|2024-11-07 10:00:20|174673.5|174543.5|174676.5|174546.5|174678.5|174548.5|174673.2|174543.2|8
1730973630000|2024-11-07 10:00:30|174677.8|174547.8|174655|174565|174677.8|174567.8|174655|174546.3|13
1730973640000|2024-11-07 10:00:40|174655.3|174565.3|174667.9|174577.9|174668.5|174578.5|174655.3|174565.3|13
1730973650000|2024-11-07 10:00:50|174666.5|174576.5|174666.8|174576.8|174667.3|174577.3|174663.7|174573.7|16
1730973660000|2024-11-07 10:01:00|174685.5|174555.5|174695|174565|174695|174575.4|174658.3|174545.4|28
1730973670000|2024-11-07 10:01:10|174701|174571|174697.3|174567.3|174704.9|174574.9|174693.2|174563.2|29
1730973680000|2024-11-07 10:01:20|174693.3|174563.3|174687.2|174557.2|174695.5|174574.3|174660.4|174530.4|23
1730973690000|2024-11-07 10:01:30|174687|174557|174633.5|174543.5|174687.2|174557.2|174595.7|174505.7|26
1730973700000|2024-11-07 10:01:40|174633.4|174543.4|174637|174547|174638.4|174548.4|174631.9|174541.9|17
1730973710000|2024-11-07 10:01:50|174635.3|174545.3|174588.1|174458.1|174636|174546|174586.4|174456.4|11
1730973720000|2024-11-07 10:02:00|174567.6|174437.6|174547.2|174417.2|174567.6|174437.6|174542.9|174412.9|12
1730973730000|2024-11-07 10:02:10|174542.1|174412.1|174547.2|174417.2|174553|174423|174542.1|174412.1|24
1730973740000|2024-11-07 10:02:20|174547|174417|174547.3|174417.3|174550.3|174420.3|174546.7|174416.7|21
1730973750000|2024-11-07 10:02:30|174549.7|174419.7|174563.7|174433.7|174566.4|174449.2|174539.2|174416.5|21
1730973760000|2024-11-07 10:02:40|174564.3|174434.3|174534.5|174444.5|174566.4|174458.8|174533|174433.8|27
1730973770000|2024-11-07 10:02:50|174533.5|174443.5|174528|174438|174533.5|174443.5|174528|174438|18
1730973780000|2024-11-07 10:03:00|174527.8|174437.8|174529|174439|174530|174440|174527|174437|9
1730973790000|2024-11-07 10:03:10|174529.3|174439.3|174527.5|174437.5|174529.5|174439.5|174527.5|174437.5|9
1730973800000|2024-11-07 10:03:20|174526.8|174436.8|174527.5|174437.5|174527.5|174437.5|174525.5|174435.5|9
1730973810000|2024-11-07 10:03:30|174527.3|174437.3|174488.8|174398.8|174527.8|174437.8|174482.8|174371.5|24
1730973820000|2024-11-07 10:03:40|174488.3|174398.3|174504.2|174414.2|174504.4|174414.4|174488.3|174398.3|21
1730973830000|2024-11-07 10:03:50|174509.5|174419.5|174503|174413|174510.2|174420.2|174498.3|174408.3|24
1730973840000|2024-11-07 10:04:00|174503.7|174413.7|174522.3|174432.3|174527.4|174437.4|174498.2|174408.2|17
1730973850000|2024-11-07 10:04:10|174523|174433|174448.8|174358.8|174525.2|174435.2|174434.3|174344.3|27
1730973860000|2024-11-07 10:04:20|174448.5|174358.5|174437.8|174347.8|174448.5|174358.5|174437.5|174347.5|18
1730973870000|2024-11-07 10:04:30|174437.9|174347.9|174427.2|174337.2|174439.7|174349.7|174427.2|174337.2|12
1730973880000|2024-11-07 10:04:40|174427.3|174337.3|174420.2|174330.2|174431|174341|174416.7|174326.7|18
1730973890000|2024-11-07 10:04:50|174417.4|174327.4|174402|174312|174421.5|174331.5|174388.4|174298.4|14
1730973900000|2024-11-07 10:05:00|174401|174311|174435.3|174345.3|174435.3|174345.3|174401|174311|24
1730973910000|2024-11-07 10:05:10|174436|174346|174430.7|174340.7|174442.7|174352.7|174430.7|174340.7|16
1730973920000|2024-11-07 10:05:20|174430.8|174340.8|174407.3|174317.3|174431.5|174341.5|174403|174313|24
1730973930000|2024-11-07 10:05:30|174408|174318|174408.8|174318.8|174408.8|174318.8|174408|174318|4
1730973940000|2024-11-07 10:05:40|174409.8|174319.8|174408.8|174318.8|174409.8|174319.8|174408.8|174318.8|4
1730973950000|2024-11-07 10:05:50|174407.8|174317.8|174404.3|174314.3|174407.8|174317.8|174403.5|174313.5|13
1730973960000|2024-11-07 10:06:00|174406|174316|174405.3|174315.3|174406|174316|174405.3|174315.3|2
1730973970000|2024-11-07 10:06:10|174404.8|174314.8|174404.5|174314.5|174404.8|174314.8|174403.8|174313.8|4
1730973980000|2024-11-07 10:06:20|174404.3|174314.3|174403.5|174313.5|174404.5|174314.5|174402.5|174312.5|6
1730973990000|2024-11-07 10:06:30|174400.5|174310.5|174381.3|174291.3|174400.5|174310.5|174379|174289|11
1730974000000|2024-11-07 10:06:40|174378|174288|174340|174250|174378|174288|174339.7|174249.7|13
1730974010000|2024-11-07 10:06:50|174340.8|174250.8|174328.5|174238.5|174340.8|174250.8|174328.5|174238.5|12
1730974020000|2024-11-07 10:07:00|174328|174238|174337|174247|174337|174247|174327.8|174237.8|4
1730974030000|2024-11-07 10:07:10|174338|174248|174306.7|174216.7|174339.3|174249.3|174293.5|174203.5|17
1730974040000|2024-11-07 10:07:20|174306|174216|174345|174255|174368|174255|174302.5|174210.5|30
1730974050000|2024-11-07 10:07:30|174340.3|174250.3|174346|174256|174346.5|174256.5|174338.4|174248.4|18
1730974060000|2024-11-07 10:07:40|174346.7|174256.7|174355.5|174265.5|174358.2|174268.2|174346.7|174256.7|21
1730974070000|2024-11-07 10:07:50|174356.2|174266.2|174336.7|174246.7|174358.5|174268.5|174336.7|174246.7|24
1730974080000|2024-11-07 10:08:00|174336.4|174246.4|174336.4|174246.4|174336.4|174246.4|174336|174246|3
1730974090000|2024-11-07 10:08:10|174338.4|174248.4|174338.3|174248.3|174342.4|174252.4|174336.7|174246.7|15
1730974100000|2024-11-07 10:08:20|174337.7|174247.7|174336|174246|174339.7|174249.7|174335.7|174245.7|15
1730974110000|2024-11-07 10:08:30|174336.7|174246.7|174335.7|174245.7|174336.7|174246.7|174335.7|174245.7|4
1730974120000|2024-11-07 10:08:40|174336.7|174246.7|174342.7|174252.7|174344|174254|174336.7|174246.7|13
1730974130000|2024-11-07 10:08:50|174344.4|174254.4|174339.4|174249.4|174347.4|174257.4|174339.4|174249.4|13
1730974140000|2024-11-07 10:09:00|174337.9|174247.9|174341.7|174251.7|174344|174254|174336.7|174246.7|19
1730974150000|2024-11-07 10:09:10|174343.5|174253.5|174339|174249|174358.9|174257|174338.3|174223.9|15
1730974160000|2024-11-07 10:09:20|174339.4|174249.4|174339.4|174249.4|174339.7|174249.7|174339.4|174249.4|3
1730974170000|2024-11-07 10:09:30|174339|174249|174341|174251|174343|174253|174337.8|174247.8|13
1730974180000|2024-11-07 10:09:40|174352.3|174262.3|174362.8|174272.8|174362.8|174272.8|174352.3|174262.3|14
1730974190000|2024-11-07 10:09:50|174362.5|174272.5|174362.5|174272.5|174365.3|174275.3|174362|174272|15
1730974200000|2024-11-07 10:10:00|174364|174274|174364.8|174274.8|174366.5|174276.5|174363.5|174273.5|13
1730974210000|2024-11-07 10:10:10|174363|174273|174356.8|174266.8|174363|174273|174356.8|174266.8|11
1730974220000|2024-11-07 10:10:20|174356.3|174266.3|174351.5|174261.5|174356.3|174266.3|174351.5|174261.5|7
1730974230000|2024-11-07 10:10:30|174351.8|174261.8|174352.5|174262.5|174353|174263|174351.8|174261.8|8
1730974240000|2024-11-07 10:10:40|174351.8|174261.8|174353.8|174263.8|174353.8|174263.8|174351.8|174261.8|5
1730974250000|2024-11-07 10:10:50|174353.3|174263.3|174353.5|174263.5|174354|174264|174353.3|174263.3|3
1730974260000|2024-11-07 10:11:00|174353|174263|174352.5|174262.5|174353|174263|174352|174262|4
1730974270000|2024-11-07 10:11:10|174353|174263|174353|174263|174353.3|174263.3|174352.8|174262.8|4
1730974280000|2024-11-07 10:11:20|174353.8|174263.8|174352|174262|174354|174264|174351.8|174261.8|6
1730974290000|2024-11-07 10:11:30|174351.8|174261.8|174351.5|174261.5|174352.3|174262.3|174351.5|174261.5|3
1730974300000|2024-11-07 10:11:40|174352.3|174262.3|174349|174259|174353|174263|174349|174259|11
1730974310000|2024-11-07 10:11:50|174349.5|174259.5|174350|174260|174350.3|174260.3|174348.5|174258.5|5
1730974320000|2024-11-07 10:12:00|174349|174259|174348.3|174258.3|174349|174259|174347|174257|5
1730974330000|2024-11-07 10:12:10|174347.5|174257.5|174347.5|174257.5|174347.5|174257.5|174347|174257|3
1730974340000|2024-11-07 10:12:20|174347.8|174257.8|174283.7|174193.7|174347.8|174257.8|174279.7|174189.7|12
1730974350000|2024-11-07 10:12:30|174284|174194|174288|174198|174301|174211|174282.8|174192.8|21
1730974360000|2024-11-07 10:12:40|174287.5|174197.5|174284.8|174194.8|174288|174198|174284.5|174194.5|19
1730974370000|2024-11-07 10:12:50|174286.8|174196.8|174260.3|174170.3|174286.8|174196.8|174259.8|174169.8|15
1730974380000|2024-11-07 10:13:00|174261.7|174171.7|174262.2|174172.2|174262.2|174172.2|174261.7|174171.7|3
1730974390000|2024-11-07 10:13:10|174262.5|174172.5|174263.4|174173.4|174271.4|174181.4|174260|174170|18
1730974400000|2024-11-07 10:13:20|174267|174177|174265.5|174175.5|174271|174181|174264.5|174174.5|13
1730974410000|2024-11-07 10:13:30|174237.2|174147.2|174224.8|174134.8|174237.2|174147.2|174203.5|174113.5|26
1730974420000|2024-11-07 10:13:40|174224.5|174134.5|174234.2|174144.2|174237.3|174147.3|174224.5|174134.5|24
1730974430000|2024-11-07 10:13:50|174235|174145|174235.2|174145.2|174240.7|174150.7|174232.2|174142.2|12
1730974440000|2024-11-07 10:14:00|174237.2|174147.2|174232.5|174142.5|174237.2|174147.2|174228.9|174138.9|12
1730974450000|2024-11-07 10:14:10|174232.2|174142.2|174224.8|174134.8|174232.2|174142.2|174224.1|174134.1|6
1730974460000|2024-11-07 10:14:20|174224.7|174134.7|174251.4|174121.4|174254|174139.3|174224.7|174117.1|9
1730974470000|2024-11-07 10:14:30|174245.7|174115.7|174247.3|174117.3|174255.4|174125.4|174245.7|174115.7|12
1730974480000|2024-11-07 10:14:40|174248.3|174118.3|174248|174118|174248.3|174118.3|174246.3|174116.3|5
1730974490000|2024-11-07 10:14:50|174248.3|174118.3|174199.1|174069.1|174251.3|174121.3|174199.1|174069.1|12
1730974500000|2024-11-07 10:15:00|174197.3|174067.3|174189.8|174059.8|174197.3|174067.3|174187.7|174057.7|13
1730974510000|2024-11-07 10:15:10|174189.6|174059.6|174146.2|174056.2|174189.6|174080|174139|174049|17
1730974520000|2024-11-07 10:15:20|174144.9|174054.9|174215.5|174125.5|174215.5|174125.5|174140.7|174050.7|30
1730974530000|2024-11-07 10:15:30|174217.7|174127.7|174218.4|174128.4|174221|174131|174213.3|174123.3|21
1730974540000|2024-11-07 10:15:40|174218.3|174128.3|174232.5|174142.5|174232.5|174142.5|174218|174128|14
1730974550000|2024-11-07 10:15:50|174231.2|174141.2|174229.7|174139.7|174234.9|174144.9|174222|174132|16
1730974560000|2024-11-07 10:16:00|174228.7|174138.7|174229.7|174139.7|174229.7|174139.7|174221.4|174131.4|11
1730974570000|2024-11-07 10:16:10|174228.8|174138.8|174232.5|174142.5|174232.5|174142.5|174223.7|174133.7|10
1730974580000|2024-11-07 10:16:20|174233.5|174143.5|174266|174176|174269|174179|174215.7|174125.7|17
1730974590000|2024-11-07 10:16:30|174263.9|174173.9|174281.5|174191.5|174281.5|174191.5|174262.8|174172.8|20
1730974600000|2024-11-07 10:16:40|174282.2|174192.2|174307.7|174217.7|174310.5|174220.5|174281.5|174191.5|26
1730974610000|2024-11-07 10:16:50|174306.5|174216.5|174319.7|174229.7|174321.4|174231.4|174304.9|174214.9|14
1730974620000|2024-11-07 10:17:00|174319.9|174229.9|174334.9|174244.9|174337.5|174247.5|174315.2|174225.2|13
1730974630000|2024-11-07 10:17:10|174333.5|174243.5|174330.2|174240.2|174333.5|174243.5|174326.4|174236.4|19
1730974640000|2024-11-07 10:17:20|174331|174241|174320.2|174230.2|174331.4|174241.4|174319.5|174229.5|18
1730974650000|2024-11-07 10:17:30|174319.5|174229.5|174310.4|174220.4|174321.5|174231.5|174310.4|174220.4|15
1730974660000|2024-11-07 10:17:40|174311.7|174221.7|174323.9|174233.9|174324.9|174234.9|174310.7|174220.7|24
1730974670000|2024-11-07 10:17:50|174324.9|174234.9|174321.9|174231.9|174325.5|174235.5|174321.2|174231.2|12
1730974680000|2024-11-07 10:18:00|174323|174233|174302.5|174212.5|174323|174233|174287.5|174197.5|28
1730974690000|2024-11-07 10:18:10|174302.9|174212.9|174306.2|174216.2|174307.9|174217.9|174300.9|174210.9|19
1730974700000|2024-11-07 10:18:20|174306.7|174216.7|174300.3|174210.3|174307.4|174217.4|174300.3|174210.3|15
1730974710000|2024-11-07 10:18:30|174300.7|174210.7|174261.4|174171.4|174303.4|174213.4|174261.4|174171.4|15
1730974720000|2024-11-07 10:18:40|174259.9|174169.9|174261.3|174171.3|174267.2|174177.2|174259.9|174169.9|9
1730974730000|2024-11-07 10:18:50|174264|174174|174264.3|174174.3|174264.5|174174.5|174257.7|174167.7|8
1730974740000|2024-11-07 10:19:00|174264.5|174174.5|174262.5|174172.5|174269.5|174179.5|174259.2|174169.2|15
1730974750000|2024-11-07 10:19:10|174259.5|174169.5|174255.5|174165.5|174260.5|174170.5|174253.7|174163.7|11
1730974760000|2024-11-07 10:19:20|174255.7|174165.7|174255.5|174165.5|174255.7|174165.7|174255.5|174165.5|2
1730974770000|2024-11-07 10:19:30|174255.4|174165.4|174253.2|174163.2|174255.7|174165.7|174250.2|174160.2|7
1730974780000|2024-11-07 10:19:40|174253.4|174163.4|174250.2|174160.2|174253.4|174163.4|174244|174154|8
1730974790000|2024-11-07 10:19:50|174251.5|174161.5|174244.2|174154.2|174252.2|174162.2|174244.2|174154.2|12
1730974800000|2024-11-07 10:20:00|174244|174154|174256.8|174166.8|174259.5|174169.5|174244|174154|17
1730974810000|2024-11-07 10:20:10|174256.5|174166.5|174247.7|174157.7|174256.5|174166.5|174244.7|174154.7|11
1730974820000|2024-11-07 10:20:20|174247|174157|174241.2|174151.2|174247|174157|174238.3|174148.3|16
1730974830000|2024-11-07 10:20:30|174240.8|174150.8|174291.4|174201.4|174294|174204|174240.8|174150.8|18
1730974840000|2024-11-07 10:20:40|174291.7|174201.7|174301.2|174211.2|174301.2|174211.2|174289.2|174199.2|19
1730974850000|2024-11-07 10:20:50|174304|174214|174303.8|174213.8|174305.4|174215.4|174301.7|174211.7|12
1730974860000|2024-11-07 10:21:00|174304.3|174214.3|174322.2|174232.2|174322.5|174232.5|174302|174212|9
1730974870000|2024-11-07 10:21:10|174320.5|174230.5|174291.5|174201.5|174320.5|174230.5|174288.9|174198.9|14
1730974880000|2024-11-07 10:21:20|174290.9|174200.9|174292.7|174202.7|174292.7|174202.7|174287.7|174197.7|12
1730974890000|2024-11-07 10:21:30|174293.9|174203.9|174289|174199|174295|174205|174288|174198|13
1730974900000|2024-11-07 10:21:40|174288|174198|174280.2|174190.2|174288|174198|174280.2|174190.2|11
1730974910000|2024-11-07 10:21:50|174281.9|174191.9|174282|174192|174284.5|174194.5|174279.2|174189.2|10
1730974920000|2024-11-07 10:22:00|174281.3|174191.3|174278.5|174188.5|174281.3|174191.3|174278.5|174188.5|5
1730974930000|2024-11-07 10:22:10|174277.8|174187.8|174280.5|174190.5|174281|174191|174277.8|174187.8|8
1730974940000|2024-11-07 10:22:20|174280|174190|174324.3|174234.3|174324.3|174234.3|174280|174190|15
1730974950000|2024-11-07 10:22:30|174325|174235|174327.4|174237.4|174333.4|174243.4|174325|174235|15
1730974960000|2024-11-07 10:22:40|174328.9|174238.9|174321.7|174231.7|174330.2|174240.2|174321.7|174231.7|19
1730974970000|2024-11-07 10:22:50|174324.3|174234.3|174313.7|174223.7|174324.3|174234.3|174302.4|174212.4|16
1730974980000|2024-11-07 10:23:00|174314|174224|174318.3|174228.3|174318.7|174228.7|174309.7|174219.7|19
1730974990000|2024-11-07 10:23:10|174318.7|174228.7|174309.2|174219.2|174320.3|174230.3|174306|174216|16
1730975000000|2024-11-07 10:23:20|174309.5|174219.5|174309|174219|174310.7|174220.7|174308.2|174218.2|10
1730975010000|2024-11-07 10:23:30|174308.7|174218.7|174319.9|174229.9|174319.9|174229.9|174304|174214|19
1730975020000|2024-11-07 10:23:40|174314.5|174224.5|174306.3|174216.3|174315.3|174225.3|174302.7|174212.7|17
1730975030000|2024-11-07 10:23:50|174307.3|174217.3|174320.2|174230.2|174321.2|174231.2|174307.3|174217.3|13
1730975040000|2024-11-07 10:24:00|174318.5|174228.5|174300.3|174210.3|174328.8|174238.8|174300.3|174210.3|24
1730975050000|2024-11-07 10:24:10|174301.8|174211.8|174297.5|174207.5|174302.5|174212.5|174295|174205|10
1730975060000|2024-11-07 10:24:20|174297.4|174207.4|174299.8|174209.8|174302.4|174212.4|174296.7|174206.7|12
1730975070000|2024-11-07 10:24:30|174300|174210|174286.5|174196.5|174300|174210|174280|174190|10
1730975080000|2024-11-07 10:24:40|174286.9|174196.9|174285.7|174195.7|174286.9|174196.9|174280.8|174190.8|12
1730975090000|2024-11-07 10:24:50|174285.4|174195.4|174299.2|174209.2|174299.2|174209.2|174285.4|174195.4|12
1730975100000|2024-11-07 10:25:00|174299.3|174209.3|174312|174222|174312.4|174222.4|174299.3|174209.3|7
1730975110000|2024-11-07 10:25:10|174312.5|174222.5|174312.4|174222.4|174318|174228|174308.2|174218.2|16
1730975120000|2024-11-07 10:25:20|174311.4|174221.4|174331|174241|174335.7|174245.7|174311.4|174221.4|20
1730975130000|2024-11-07 10:25:30|174331.4|174241.4|174329.4|174239.4|174331.4|174241.4|174318|174228|20
1730975140000|2024-11-07 10:25:40|174329.7|174239.7|174330.8|174240.8|174330.8|174240.8|174325.9|174235.9|12
1730975150000|2024-11-07 10:25:50|174331.2|174241.2|174322.3|174232.3|174333.7|174243.7|174319|174229|12
1730975160000|2024-11-07 10:26:00|174322.5|174232.5|174327.8|174237.8|174327.8|174237.8|174312|174222|19
1730975170000|2024-11-07 10:26:10|174328.2|174238.2|174333.3|174243.3|174335|174245|174328.2|174238.2|19
1730975180000|2024-11-07 10:26:20|174333.5|174243.5|174339|174249|174339.2|174249.2|174333.5|174243.5|4
1730975190000|2024-11-07 10:26:30|174334|174244|174332.7|174242.7|174334|174244|174320.4|174230.4|23
1730975200000|2024-11-07 10:26:40|174332|174242|174343.8|174253.8|174347.5|174257.5|174331.5|174241.5|16
1730975210000|2024-11-07 10:26:50|174343.7|174253.7|174352.8|174262.8|174353.4|174263.4|174343.7|174253.7|13
1730975220000|2024-11-07 10:27:00|174352.7|174262.7|174421.4|174331.4|174421.4|174331.4|174350.3|174260.3|25
1730975230000|2024-11-07 10:27:10|174423|174333|174472.3|174382.3|174472.3|174382.3|174422|174332|27
1730975240000|2024-11-07 10:27:20|174478.9|174388.9|174464|174374|174478.9|174388.9|174464|174374|17
1730975250000|2024-11-07 10:27:30|174462.4|174372.4|174467|174377|174467.7|174377.7|174460.5|174370.5|23
1730975260000|2024-11-07 10:27:40|174468|174378|174478.4|174388.4|174483.2|174393.2|174468|174378|23
1730975270000|2024-11-07 10:27:50|174478.7|174388.7|174479.5|174389.5|174485|174395|174476.2|174386.2|24
1730975280000|2024-11-07 10:28:00|174478.9|174388.9|174479.2|174389.2|174479.9|174389.9|174473|174383|20
1730975290000|2024-11-07 10:28:10|174477.4|174387.4|174475.4|174385.4|174477.7|174387.7|174471.2|174381.2|18
1730975300000|2024-11-07 10:28:20|174475.7|174385.7|174472.8|174382.8|174476|174386|174465.7|174375.7|21
1730975310000|2024-11-07 10:28:30|174474|174384|174447.4|174357.4|174476.3|174386.3|174441.7|174351.7|15
1730975320000|2024-11-07 10:28:40|174447.7|174357.7|174451.7|174361.7|174454|174364|174439.2|174349.2|18
1730975330000|2024-11-07 10:28:50|174453|174363|174481.5|174391.5|174481.5|174391.5|174450.4|174360.4|19
1730975340000|2024-11-07 10:29:00|174481.7|174391.7|174476.8|174386.8|174482.8|174392.8|174476.8|174386.8|25
1730975350000|2024-11-07 10:29:10|174477|174387|174469.9|174379.9|174477|174387|174468.4|174378.4|21
1730975360000|2024-11-07 10:29:20|174472.9|174382.9|174469|174379|174472.9|174382.9|174467.7|174377.7|16
1730975370000|2024-11-07 10:29:30|174469.3|174379.3|174466|174376|174469.3|174379.3|174465.8|174375.8|7
1730975380000|2024-11-07 10:29:40|174465.5|174375.5|174466|174376|174466.8|174376.8|174465.3|174375.3|8
1730975390000|2024-11-07 10:29:50|174465.8|174375.8|174481.5|174391.5|174484|174394|174465.8|174375.8|12
1730975400000|2024-11-07 10:30:00|174488.3|174398.3|174498.5|174408.5|174498.5|174408.5|174487.9|174397.9|19
1730975410000|2024-11-07 10:30:10|174497|174407|174498.2|174408.2|174498.2|174408.2|174489.8|174399.8|23
1730975420000|2024-11-07 10:30:20|174502.9|174412.9|174537.7|174447.7|174547.3|174457.3|174502.9|174412.9|18
1730975430000|2024-11-07 10:30:30|174528.9|174438.9|174561.2|174471.2|174573.5|174483.5|174528.5|174438.5|26
1730975440000|2024-11-07 10:30:40|174561.5|174471.5|174637|174547|174642.5|174552.5|174561.5|174471.5|24
1730975450000|2024-11-07 10:30:50|174636.9|174546.9|174632|174542|174636.9|174546.9|174632|174542|14
1730975460000|2024-11-07 10:31:00|174632.3|174542.3|174633.3|174543.3|174636.8|174546.8|174620.5|174530.5|17
1730975470000|2024-11-07 10:31:10|174633|174543|174595.7|174505.7|174633|174543|174595.7|174505.7|12
1730975480000|2024-11-07 10:31:20|174592.4|174502.4|174640.8|174550.8|174640.8|174550.8|174592.4|174502.4|23
1730975490000|2024-11-07 10:31:30|174645.5|174555.5|174637.2|174547.2|174647.7|174557.7|174634.8|174544.8|17
1730975500000|2024-11-07 10:31:40|174639.7|174549.7|174631.2|174541.2|174642.4|174552.4|174629.9|174539.9|22
1730975510000|2024-11-07 10:31:50|174632.4|174542.4|174637.5|174547.5|174638|174548|174625|174535|22
1730975520000|2024-11-07 10:32:00|174637.8|174547.8|174645.4|174555.4|174645.5|174555.5|174636.8|174546.8|17
1730975530000|2024-11-07 10:32:10|174645.2|174555.2|174643.7|174553.7|174645.7|174555.7|174639|174549|18
1730975540000|2024-11-07 10:32:20|174642.4|174552.4|174642.7|174552.7|174647.7|174557.7|174637.2|174547.2|23
1730975550000|2024-11-07 10:32:30|174642|174552|174640.5|174550.5|174642|174552|174635.9|174545.9|19
1730975560000|2024-11-07 10:32:40|174640.4|174550.4|174656|174566|174656|174566|174636.5|174546.5|20
1730975570000|2024-11-07 10:32:50|174655|174565|174658.7|174568.7|174658.9|174568.9|174655|174565|10
1730975580000|2024-11-07 10:33:00|174658.5|174568.5|174661.8|174571.8|174665.8|174575.8|174658.5|174568.5|15
1730975590000|2024-11-07 10:33:10|174662|174572|174663.5|174573.5|174663.5|174573.5|174662|174572|5
1730975600000|2024-11-07 10:33:20|174663.8|174573.8|174661.5|174571.5|174663.8|174573.8|174661.5|174571.5|3
1730975610000|2024-11-07 10:33:30|174661.9|174571.9|174663.5|174573.5|174663.9|174573.9|174661.9|174571.9|3
1730975620000|2024-11-07 10:33:40|174663.9|174573.9|174663.9|174573.9|174663.9|174573.9|174663.5|174573.5|3
1730975630000|2024-11-07 10:33:50|174662.9|174572.9|174662.3|174572.3|174662.9|174572.9|174662.3|174572.3|2
1730975640000|2024-11-07 10:34:00|174662.9|174572.9|174660.2|174570.2|174662.9|174572.9|174655.7|174565.7|12
1730975650000|2024-11-07 10:34:10|174658.8|174568.8|174658.8|174568.8|174660.9|174570.9|174658.3|174568.3|10
1730975660000|2024-11-07 10:34:20|174660.2|174570.2|174658.3|174568.3|174660.2|174570.2|174654.9|174564.9|10
1730975670000|2024-11-07 10:34:30|174658.5|174568.5|174659.5|174569.5|174660.2|174570.2|174658.3|174568.3|6
1730975680000|2024-11-07 10:34:40|174660.2|174570.2|174657.8|174567.8|174660.2|174570.2|174657.8|174567.8|10
1730975690000|2024-11-07 10:34:50|174658.8|174568.8|174658.8|174568.8|174658.8|174568.8|174658.8|174568.8|1
1730975700000|2024-11-07 10:35:00|174657.8|174567.8|174648|174558|174660.2|174570.2|174644|174554|12
1730975710000|2024-11-07 10:35:10|174646|174556|174649.3|174559.3|174649.3|174559.3|174645|174555|9
1730975720000|2024-11-07 10:35:20|174647.7|174557.7|174655.9|174565.9|174656.2|174566.2|174647.7|174557.7|10
1730975730000|2024-11-07 10:35:30|174655.7|174565.7|174658.4|174568.4|174660.4|174570.4|174655.7|174565.7|8
1730975740000|2024-11-07 10:35:40|174657.7|174567.7|174652|174562|174658.7|174568.7|174651.4|174561.4|12
1730975750000|2024-11-07 10:35:50|174654.9|174564.9|174656.4|174566.4|174656.4|174566.4|174654.9|174564.9|4
1730975760000|2024-11-07 10:36:00|174656|174566|174626.7|174536.7|174660|174570|174626.7|174536.7|7
1730975770000|2024-11-07 10:36:10|174625.3|174535.3|174627|174537|174627|174537|174622.3|174532.3|10
1730975780000|2024-11-07 10:36:20|174627.2|174537.2|174625|174535|174627.2|174537.2|174625|174535|4
1730975790000|2024-11-07 10:36:30|174624.9|174534.9|174624.2|174534.2|174624.9|174534.9|174623|174533|6
1730975800000|2024-11-07 10:36:40|174622.5|174532.5|174622.5|174532.5|174622.8|174532.8|174622.5|174532.5|4
1730975810000|2024-11-07 10:36:50|174622.9|174532.9|174621.4|174531.4|174625|174535|174617.7|174527.7|10
1730975820000|2024-11-07 10:37:00|174620.7|174530.7|174642.2|174552.2|174642.2|174552.2|174620.3|174530.3|12
1730975830000|2024-11-07 10:37:10|174642|174552|174627.5|174537.5|174644.7|174554.7|174627.5|174537.5|13
1730975840000|2024-11-07 10:37:20|174627.7|174537.7|174629.9|174539.9|174632.7|174542.7|174627.7|174537.7|17
1730975850000|2024-11-07 10:37:30|174630|174540|174619.7|174529.7|174631.3|174541.3|174619.7|174529.7|16
1730975860000|2024-11-07 10:37:40|174625|174535|174623.5|174533.5|174626.3|174536.3|174623.5|174533.5|5
1730975870000|2024-11-07 10:37:50|174626.3|174536.3|174635.2|174545.2|174635.2|174545.2|174625.4|174535.4|17
1730975880000|2024-11-07 10:38:00|174635.4|174545.4|174630.9|174540.9|174636.3|174546.3|174629.9|174539.9|15
1730975890000|2024-11-07 10:38:10|174630.5|174540.5|174629.7|174539.7|174631.2|174541.2|174629.2|174539.2|8
1730975900000|2024-11-07 10:38:20|174629.9|174539.9|174647.4|174557.4|174647.5|174557.5|174628.5|174538.5|14
1730975910000|2024-11-07 10:38:30|174647|174557|174646.5|174556.5|174647.4|174557.4|174631.7|174541.7|20
1730975920000|2024-11-07 10:38:40|174646.9|174556.9|174649.4|174559.4|174649.4|174559.4|174639.5|174549.5|15
1730975930000|2024-11-07 10:38:50|174650|174560|174650.5|174560.5|174652.7|174562.7|174650|174560|10
1730975940000|2024-11-07 10:39:00|174650.7|174560.7|174650|174560|174651.7|174561.7|174650|174560|8
1730975950000|2024-11-07 10:39:10|174648.5|174558.5|174632.4|174542.4|174649.3|174559.3|174626.9|174536.9|21
1730975960000|2024-11-07 10:39:20|174631.7|174541.7|174635.4|174545.4|174635.4|174545.4|174627.2|174537.2|14
1730975970000|2024-11-07 10:39:30|174634.7|174544.7|174620|174530|174634.7|174544.7|174620|174530|14
1730975980000|2024-11-07 10:39:40|174622|174532|174614.8|174524.8|174625|174535|174613.2|174523.2|22
1730975990000|2024-11-07 10:39:50|174619.3|174529.3|174657.4|174567.4|174657.4|174567.4|174619.3|174529.3|12
1730976000000|2024-11-07 10:40:00|174657.5|174567.5|174658.2|174568.2|174660.2|174570.2|174657.5|174567.5|8
1730976010000|2024-11-07 10:40:10|174658.4|174568.4|174660|174570|174660.3|174570.3|174658.4|174568.4|7
1730976020000|2024-11-07 10:40:20|174660.3|174570.3|174660.7|174570.7|174660.7|174570.7|174660|174570|6
1730976030000|2024-11-07 10:40:30|174660.5|174570.5|174664.5|174574.5|174664.8|174574.8|174660.5|174570.5|11
1730976040000|2024-11-07 10:40:40|174664.8|174574.8|174669.8|174579.8|174669.8|174579.8|174664.8|174574.8|8
1730976050000|2024-11-07 10:40:50|174669.5|174579.5|174669.3|174579.3|174669.8|174579.8|174669.3|174579.3|4
1730976060000|2024-11-07 10:41:00|174668.3|174578.3|174665|174575|174668.3|174578.3|174664|174574|7
1730976070000|2024-11-07 10:41:10|174665.3|174575.3|174664|174574|174665.3|174575.3|174664|174574|4
1730976080000|2024-11-07 10:41:20|174663.8|174573.8|174664|174574|174664.5|174574.5|174663.8|174573.8|4
1730976090000|2024-11-07 10:41:30|174663.8|174573.8|174665.5|174575.5|174666|174576|174663.8|174573.8|6
1730976100000|2024-11-07 10:41:40|174666|174576|174664.8|174574.8|174666|174576|174664.8|174574.8|9
1730976110000|2024-11-07 10:41:50|174665|174575|174663|174573|174666.3|174576.3|174663|174573|7
1730976120000|2024-11-07 10:42:00|174663.8|174573.8|174663.5|174573.5|174663.8|174573.8|174663|174573|3
1730976130000|2024-11-07 10:42:10|174663|174573|174666.3|174576.3|174666.8|174576.8|174663|174573|8
1730976140000|2024-11-07 10:42:20|174666.8|174576.8|174667.3|174577.3|174667.3|174577.3|174666.8|174576.8|6
1730976150000|2024-11-07 10:42:30|174667|174577|174665.3|174575.3|174667|174577|174665.3|174575.3|8
1730976160000|2024-11-07 10:42:40|174664.5|174574.5|174661.3|174571.3|174664.5|174574.5|174660.8|174570.8|12
1730976170000|2024-11-07 10:42:50|174661|174571|174651.5|174561.5|174662.8|174572.8|174647.5|174557.5|18
1730976180000|2024-11-07 10:43:00|174652.2|174562.2|174655|174565|174655|174565|174651.9|174561.9|9
1730976190000|2024-11-07 10:43:10|174656.3|174566.3|174653.4|174563.4|174656.7|174566.7|174653.4|174563.4|8
1730976200000|2024-11-07 10:43:20|174655.4|174565.4|174655.3|174565.3|174656|174566|174654|174564|11
1730976210000|2024-11-07 10:43:30|174655.7|174565.7|174659.3|174569.3|174659.3|174569.3|174655.2|174565.2|8
1730976220000|2024-11-07 10:43:40|174658.8|174568.8|174663.5|174573.5|174663.5|174573.5|174658.8|174568.8|5
1730976230000|2024-11-07 10:43:50|174665.8|174575.8|174664.5|174574.5|174666.3|174576.3|174663|174573|9
1730976240000|2024-11-07 10:44:00|174666|174576|174663.3|174573.3|174666|174576|174663.3|174573.3|7
1730976250000|2024-11-07 10:44:10|174663.5|174573.5|174665|174575|174665|174575|174662.8|174572.8|10
1730976260000|2024-11-07 10:44:20|174664.8|174574.8|174665.5|174575.5|174665.5|174575.5|174663.8|174573.8|8
1730976270000|2024-11-07 10:44:30|174666|174576|174666|174576|174666|174576|174666|174576|1
1730976280000|2024-11-07 10:44:40|174665|174575|174666|174576|174666|174576|174665|174575|4
1730976290000|2024-11-07 10:44:50|174667.5|174577.5|174667.8|174577.8|174669.3|174579.3|174666.8|174576.8|9
1730976300000|2024-11-07 10:45:00|174668.3|174578.3|174667.4|174577.4|174668.3|174578.3|174666.3|174576.3|9
1730976310000|2024-11-07 10:45:10|174668|174578|174666.5|174576.5|174668|174578|174665.3|174575.3|12
1730976320000|2024-11-07 10:45:20|174667.4|174577.4|174667.8|174577.8|174669.4|174579.4|174666.8|174576.8|5
1730976330000|2024-11-07 10:45:30|174669|174579|174669|174579|174669.3|174579.3|174669|174579|3
1730976340000|2024-11-07 10:45:40|174668.5|174578.5|174667.3|174577.3|174668.5|174578.5|174667.3|174577.3|10
1730976350000|2024-11-07 10:45:50|174668.5|174578.5|174749.9|174659.9|174750.5|174660.5|174668.5|174578.5|32
1730976360000|2024-11-07 10:46:00|174749.5|174659.5|174774.7|174684.7|174774.7|174684.7|174749.2|174659.2|19
1730976370000|2024-11-07 10:46:10|174775.4|174685.4|174771.5|174681.5|174776.4|174686.4|174771.4|174681.4|19
1730976380000|2024-11-07 10:46:20|174772.9|174682.9|174773.7|174683.7|174775.2|174685.2|174772.9|174682.9|13
1730976390000|2024-11-07 10:46:30|174773.9|174683.9|174774.9|174684.9|174775.2|174685.2|174773.9|174683.9|8
1730976400000|2024-11-07 10:46:40|174775|174685|174788|174698|174788|174698|174773.9|174683.9|16
1730976410000|2024-11-07 10:46:50|174788.5|174698.5|174785|174695|174790.3|174700.3|174784.8|174694.8|18
1730976420000|2024-11-07 10:47:00|174786.7|174696.7|174785.8|174695.8|174786.9|174696.9|174782.3|174692.3|14
1730976430000|2024-11-07 10:47:10|174785.3|174695.3|174785.8|174695.8|174787.7|174697.7|174785.3|174695.3|9
1730976440000|2024-11-07 10:47:20|174785.5|174695.5|174786|174696|174787|174697|174785.5|174695.5|8
1730976450000|2024-11-07 10:47:30|174787|174697|174787.5|174697.5|174788|174698|174785.5|174695.5|12
1730976460000|2024-11-07 10:47:40|174787.4|174697.4|174786.5|174696.5|174787.4|174697.4|174783|174693|14
1730976470000|2024-11-07 10:47:50|174784.8|174694.8|174796.4|174706.4|174796.4|174706.4|174784.8|174694.8|6
1730976480000|2024-11-07 10:48:00|174796|174706|174795.7|174705.7|174796.2|174706.2|174795.7|174705.7|5
1730976490000|2024-11-07 10:48:10|174794.4|174704.4|174794.5|174704.5|174800.2|174710.2|174788.8|174698.8|17
1730976500000|2024-11-07 10:48:20|174794.9|174704.9|174797.9|174707.9|174798.2|174708.2|174794.5|174704.5|6
1730976510000|2024-11-07 10:48:30|174798|174708|174808|174718|174809.4|174719.4|174798|174708|14
1730976520000|2024-11-07 10:48:40|174807.9|174717.9|174807.4|174717.4|174809.5|174719.5|174807|174717|12
1730976530000|2024-11-07 10:48:50|174807.2|174717.2|174812.7|174722.7|174812.7|174722.7|174807.2|174717.2|10
1730976540000|2024-11-07 10:49:00|174812.2|174722.2|174811.3|174721.3|174812.5|174722.5|174810.8|174720.8|7
1730976550000|2024-11-07 10:49:10|174811.8|174721.8|174800.7|174710.7|174811.8|174721.8|174779.7|174689.7|15
1730976560000|2024-11-07 10:49:20|174802.8|174712.8|174789.8|174699.8|174810.9|174720.9|174772.7|174682.7|22
1730976570000|2024-11-07 10:49:30|174795|174705|174758.5|174668.5|174807|174717|174758.2|174643.7|25
1730976580000|2024-11-07 10:49:40|174761.9|174671.9|174749|174659|174771.4|174681.4|174747|174657|18
1730976590000|2024-11-07 10:49:50|174747|174657|174743.7|174653.7|174748|174658|174743.7|174653.7|7
1730976600000|2024-11-07 10:50:00|174744|174654|174753.8|174663.8|174757.7|174667.7|174731.2|174641.2|21
1730976610000|2024-11-07 10:50:10|174754.2|174664.2|174749.2|174659.2|174754.9|174664.9|174747.5|174657.5|20
1730976620000|2024-11-07 10:50:20|174747|174657|174736.2|174646.2|174747|174657|174732.7|174642.7|19
1730976630000|2024-11-07 10:50:30|174737.5|174647.5|174736.9|174646.9|174746.8|174656.8|174734.9|174644.9|29
1730976640000|2024-11-07 10:50:40|174738.5|174648.5|174737.7|174647.7|174741.5|174651.5|174736.2|174646.2|17
1730976650000|2024-11-07 10:50:50|174735.4|174645.4|174734.9|174644.9|174735.4|174645.4|174734.9|174644.9|5
1730976660000|2024-11-07 10:51:00|174735|174645|174736.8|174646.8|174742.5|174652.5|174735|174645|13
1730976670000|2024-11-07 10:51:10|174740.3|174650.3|174748.2|174658.2|174748.2|174658.2|174740.3|174650.3|13
1730976680000|2024-11-07 10:51:20|174748.3|174658.3|174763.5|174673.5|174763.8|174673.8|174748.3|174658.3|18
1730976690000|2024-11-07 10:51:30|174763.3|174673.3|174813|174723|174813.8|174723.8|174762.8|174672.8|11
1730976700000|2024-11-07 10:51:40|174816.5|174726.5|174823.7|174733.7|174824.2|174734.2|174816.5|174726.5|11
1730976710000|2024-11-07 10:51:50|174822|174732|174829.2|174739.2|174829.2|174739.2|174818.4|174728.4|13
1730976720000|2024-11-07 10:52:00|174829.7|174739.7|174846|174756|174846|174756|174829.7|174739.7|23
1730976730000|2024-11-07 10:52:10|174847|174757|174857.9|174767.9|174861.5|174771.5|174847|174757|11
1730976740000|2024-11-07 10:52:20|174857.7|174767.7|174858.5|174768.5|174859.9|174769.9|174855|174765|24
1730976750000|2024-11-07 10:52:30|174859.5|174769.5|174847.7|174757.7|174884.7|174794.7|174847.7|174757.7|28
1730976760000|2024-11-07 10:52:40|174847.5|174757.5|174834.4|174744.4|174847.5|174757.5|174832.5|174742.5|16
1730976770000|2024-11-07 10:52:50|174833.9|174743.9|174832.3|174742.3|174836.7|174746.7|174832.3|174742.3|17
1730976780000|2024-11-07 10:53:00|174834.4|174744.4|174787.9|174697.9|174834.4|174744.4|174787.9|174697.9|15
1730976790000|2024-11-07 10:53:10|174787.7|174697.7|174760.5|174670.5|174787.9|174697.9|174751|174661|24
1730976800000|2024-11-07 10:53:20|174760.8|174670.8|174764.2|174674.2|174768.3|174678.3|174760.8|174670.8|16
1730976810000|2024-11-07 10:53:30|174763.9|174673.9|174753.7|174663.7|174765.8|174675.8|174753.7|174663.7|14
1730976820000|2024-11-07 10:53:40|174756.7|174666.7|174759.4|174669.4|174759.4|174669.4|174756.4|174666.4|10
1730976830000|2024-11-07 10:53:50|174759|174669|174810.4|174720.4|174816.5|174726.5|174759|174669|18
1730976840000|2024-11-07 10:54:00|174803.9|174713.9|174811.2|174721.2|174818|174728|174803.9|174713.9|17
1730976850000|2024-11-07 10:54:10|174809.7|174719.7|174807.2|174717.2|174809.8|174719.8|174807.2|174717.2|12
1730976860000|2024-11-07 10:54:20|174807.4|174717.4|174806.9|174716.9|174809|174719|174806.9|174716.9|8
1730976870000|2024-11-07 10:54:30|174807.8|174717.8|174811.5|174721.5|174811.5|174721.5|174802.9|174712.9|15
1730976880000|2024-11-07 10:54:40|174809.4|174719.4|174805.7|174715.7|174810|174720|174804.7|174714.7|10
1730976890000|2024-11-07 10:54:50|174804.7|174714.7|174761.9|174671.9|174804.7|174714.7|174761.9|174671.9|16
1730976900000|2024-11-07 10:55:00|174763.5|174673.5|174762|174672|174764.7|174674.7|174760.2|174670.2|18
1730976910000|2024-11-07 10:55:10|174760.7|174670.7|174759.4|174669.4|174761|174671|174759.4|174669.4|7
1730976920000|2024-11-07 10:55:20|174761|174671|174750.4|174660.4|174761|174671|174750.3|174660.3|12
1730976930000|2024-11-07 10:55:30|174752.4|174662.4|174758.5|174668.5|174759.4|174669.4|174752.4|174662.4|14
1730976940000|2024-11-07 10:55:40|174759.2|174669.2|174761.7|174671.7|174762.7|174672.7|174759.2|174669.2|11
1730976950000|2024-11-07 10:55:50|174762.3|174672.3|174734.5|174644.5|174762.3|174672.3|174734.5|174644.5|15
1730976960000|2024-11-07 10:56:00|174739.9|174649.9|174697.5|174607.5|174740|174650|174675.7|174556.7|24
1730976970000|2024-11-07 10:56:10|174697.8|174607.8|174697.7|174607.7|174700.2|174610.2|174696.5|174606.5|20
1730976980000|2024-11-07 10:56:20|174695.5|174605.5|174694.7|174604.7|174701.7|174611.7|174693.8|174603.8|11
1730976990000|2024-11-07 10:56:30|174698|174608|174695.2|174605.2|174698|174608|174695.2|174605.2|6
1730977000000|2024-11-07 10:56:40|174696.3|174606.3|174723.5|174633.5|174724.8|174634.8|174691.7|174601.7|20
1730977010000|2024-11-07 10:56:50|174723.7|174633.7|174728.4|174638.4|174728.4|174638.4|174722|174632|12
1730977020000|2024-11-07 10:57:00|174730.5|174640.5|174735|174645|174739.7|174649.7|174730.5|174640.5|18
1730977030000|2024-11-07 10:57:10|174733.5|174643.5|174730.9|174640.9|174734.7|174644.7|174730.7|174640.7|13
1730977040000|2024-11-07 10:57:20|174730.2|174640.2|174729.2|174639.2|174730.5|174640.5|174729.2|174639.2|5
1730977050000|2024-11-07 10:57:30|174731.3|174641.3|174737.4|174647.4|174737.4|174647.4|174731.3|174641.3|14
1730977060000|2024-11-07 10:57:40|174736.7|174646.7|174730.4|174640.4|174736.7|174646.7|174729.4|174639.4|10
1730977070000|2024-11-07 10:57:50|174730.7|174640.7|174719.5|174629.5|174730.7|174640.7|174719.5|174629.5|8
1730977080000|2024-11-07 10:58:00|174720.2|174630.2|174725.3|174635.3|174725.7|174635.7|174718.7|174628.7|11
1730977090000|2024-11-07 10:58:10|174723.3|174633.3|174706.7|174616.7|174725.2|174635.2|174681.5|174591.5|23
1730977100000|2024-11-07 10:58:20|174706.4|174616.4|174712.2|174622.2|174712.2|174622.2|174704.7|174614.7|19
1730977110000|2024-11-07 10:58:30|174710.5|174620.5|174712.9|174622.9|174712.9|174622.9|174710.5|174620.5|5
1730977120000|2024-11-07 10:58:40|174696.5|174606.5|174703|174613|174708.2|174618.2|174696.5|174606.5|18
1730977130000|2024-11-07 10:58:50|174701.7|174611.7|174699.5|174609.5|174703.4|174613.4|174699|174609|6
1730977140000|2024-11-07 10:59:00|174699.3|174609.3|174726.2|174636.2|174726.5|174636.5|174699.3|174609.3|13
1730977150000|2024-11-07 10:59:10|174727.2|174637.2|174725.8|174635.8|174727.2|174637.2|174725.8|174635.8|7
1730977160000|2024-11-07 10:59:20|174726.2|174636.2|174724.9|174634.9|174726.2|174636.2|174724.9|174634.9|7
1730977170000|2024-11-07 10:59:30|174726.9|174636.9|174727.5|174637.5|174727.5|174637.5|174726.9|174636.9|6
1730977180000|2024-11-07 10:59:40|174726.9|174636.9|174728.9|174638.9|174728.9|174638.9|174726.9|174636.9|4
1730977190000|2024-11-07 10:59:50|174719.8|174629.8|174718.5|174628.5|174722.2|174632.2|174717.5|174627.5|8
1730977200000|2024-11-07 11:00:00|174721.7|174631.7|174730.3|174640.3|174733.5|174643.5|174721.3|174631.3|11
1730977210000|2024-11-07 11:00:10|174732.4|174642.4|174753.2|174663.2|174753.9|174663.9|174732.4|174642.4|15
1730977220000|2024-11-07 11:00:20|174753.8|174663.8|174762.5|174672.5|174762.9|174672.9|174753.8|174663.8|13
1730977230000|2024-11-07 11:00:30|174766.4|174676.4|174798.5|174708.5|174806.2|174716.2|174766.4|174676.4|20
1730977240000|2024-11-07 11:00:40|174801.2|174711.2|174809.3|174719.3|174809.4|174719.4|174801|174711|11
1730977250000|2024-11-07 11:00:50|174809.5|174719.5|174817.5|174727.5|174819.5|174729.5|174808.8|174718.8|16
1730977260000|2024-11-07 11:01:00|174814|174724|174800.5|174710.5|174814|174724|174800.5|174710.5|15
1730977270000|2024-11-07 11:01:10|174804|174714|174804.4|174714.4|174806.4|174716.4|174799|174709|16
1730977280000|2024-11-07 11:01:20|174808.3|174718.3|174795.5|174705.5|174813|174723|174794|174704|22
1730977290000|2024-11-07 11:01:30|174795.9|174705.9|174817.2|174727.2|174817.2|174727.2|174793.2|174703.2|15
1730977300000|2024-11-07 11:01:40|174816.7|174726.7|174809.4|174719.4|174816.7|174726.7|174809|174719|15
1730977310000|2024-11-07 11:01:50|174807.4|174717.4|174811.7|174721.7|174811.7|174721.7|174807.4|174717.4|8
1730977320000|2024-11-07 11:02:00|174810.7|174720.7|174818|174728|174819.3|174729.3|174810.7|174720.7|16
1730977330000|2024-11-07 11:02:10|174817.5|174727.5|174832.7|174742.7|174832.8|174742.8|174817.5|174727.5|14
1730977340000|2024-11-07 11:02:20|174834|174744|174829|174739|174851|174761|174829|174739|15
1730977350000|2024-11-07 11:02:30|174842.7|174752.7|174834.7|174744.7|174842.7|174752.7|174834.5|174744.5|10
1730977360000|2024-11-07 11:02:40|174835.5|174745.5|174841.4|174751.4|174841.4|174751.4|174833.3|174743.3|18
1730977370000|2024-11-07 11:02:50|174839.9|174749.9|174829.9|174739.9|174841.2|174751.2|174827.7|174737.7|19
1730977380000|2024-11-07 11:03:00|174827.8|174737.8|174830.7|174740.7|174831.9|174741.9|174827.3|174737.3|14
1730977390000|2024-11-07 11:03:10|174830|174740|174827.2|174737.2|174830|174740|174827|174737|9
1730977400000|2024-11-07 11:03:20|174827|174737|174831.7|174741.7|174832|174742|174827|174737|10
1730977410000|2024-11-07 11:03:30|174832.7|174742.7|174836.7|174746.7|174840.3|174750.3|174831.5|174741.5|20
1730977420000|2024-11-07 11:03:40|174837|174747|174862.3|174772.3|174862.3|174772.3|174837|174747|22
1730977430000|2024-11-07 11:03:50|174862|174772|174863.3|174773.3|174899.8|174809.8|174861|174771|16
1730977440000|2024-11-07 11:04:00|174863.5|174773.5|174913.5|174783.5|174916.5|174806.7|174862.5|174772.5|23
1730977450000|2024-11-07 11:04:10|174916.5|174786.5|174921.8|174831.8|174921.8|174831.8|174909.7|174786.5|17
1730977460000|2024-11-07 11:04:20|174921.7|174831.7|174941.7|174851.7|174943|174853|174921.5|174831.5|15
1730977470000|2024-11-07 11:04:30|174941.4|174851.4|174947.2|174857.2|174948.9|174858.9|174941.4|174851.4|7
1730977480000|2024-11-07 11:04:40|174947.5|174857.5|174954.3|174864.3|174954.9|174864.9|174944.7|174854.7|20
1730977490000|2024-11-07 11:04:50|174956.7|174866.7|174956.3|174866.3|174956.9|174866.9|174953.3|174863.3|16
1730977500000|2024-11-07 11:05:00|174958.8|174868.8|174957|174867|174959.5|174869.5|174957|174867|7
1730977510000|2024-11-07 11:05:10|174958.7|174868.7|174921|174831|174964.5|174874.5|174921|174831|27
1730977520000|2024-11-07 11:05:20|174922|174832|174895.4|174805.4|174925|174835|174893.8|174803.8|18
1730977530000|2024-11-07 11:05:30|174894.7|174804.7|174890|174800|174897.5|174807.5|174889.7|174799.7|20
1730977540000|2024-11-07 11:05:40|174889.3|174799.3|174885.5|174795.5|174890.4|174800.4|174884.5|174794.5|17
1730977550000|2024-11-07 11:05:50|174882.4|174792.4|174855.7|174765.7|174882.4|174792.4|174836|174746|28
1730977560000|2024-11-07 11:06:00|174855.4|174765.4|174851.7|174761.7|174860.9|174770.9|174850.2|174760.2|24
1730977570000|2024-11-07 11:06:10|174852.7|174762.7|174860.5|174770.5|174861.8|174771.8|174844.2|174754.2|18
1730977580000|2024-11-07 11:06:20|174860.2|174770.2|174861.5|174771.5|174861.5|174771.5|174859.2|174769.2|4
1730977590000|2024-11-07 11:06:30|174861.8|174771.8|174869.3|174779.3|174869.3|174779.3|174861.8|174771.8|8
1730977600000|2024-11-07 11:06:40|174869|174779|174868.8|174778.8|174869.5|174779.5|174868.5|174778.5|8
1730977610000|2024-11-07 11:06:50|174868.3|174778.3|174868.3|174778.3|174869|174779|174868|174778|6
1730977620000|2024-11-07 11:07:00|174909.5|174819.5|174921.5|174831.5|174921.5|174831.5|174909.5|174819.5|10
1730977630000|2024-11-07 11:07:10|174921.3|174831.3|174909.4|174819.4|174922|174832|174909.4|174819.4|12
1730977640000|2024-11-07 11:07:20|174910.9|174820.9|174876.3|174786.3|174910.9|174820.9|174876.3|174786.3|22
1730977650000|2024-11-07 11:07:30|174876|174786|174848.4|174758.4|174876.8|174786.8|174848.4|174758.4|11
1730977660000|2024-11-07 11:07:40|174846|174756|174832.4|174742.4|174846.9|174756.9|174832|174742|18
1730977670000|2024-11-07 11:07:50|174825.7|174735.7|174822.4|174732.4|174825.7|174735.7|174819|174729|17
1730977680000|2024-11-07 11:08:00|174813.2|174723.2|174815.8|174725.8|174820.7|174730.7|174813.2|174723.2|9
1730977690000|2024-11-07 11:08:10|174826.2|174736.2|174816.2|174726.2|174826.2|174736.2|174816.2|174726.2|15
1730977700000|2024-11-07 11:08:20|174814.2|174724.2|174811|174721|174814.2|174724.2|174810.8|174720.8|10
1730977710000|2024-11-07 11:08:30|174811.2|174721.2|174824|174734|174824|174734|174808.5|174718.5|18
1730977720000|2024-11-07 11:08:40|174823.7|174733.7|174817.4|174727.4|174823.7|174733.7|174811.5|174721.5|15
1730977730000|2024-11-07 11:08:50|174819.7|174729.7|174814.7|174724.7|174821|174731|174814|174724|16
1730977740000|2024-11-07 11:09:00|174813.7|174723.7|174793.4|174703.4|174814.7|174724.7|174783.5|174693.5|21
1730977750000|2024-11-07 11:09:10|174794.7|174704.7|174816.4|174726.4|174816.4|174726.4|174794.7|174704.7|20
1730977760000|2024-11-07 11:09:20|174815.7|174725.7|174811.7|174721.7|174816.3|174726.3|174810.4|174720.4|16
1730977770000|2024-11-07 11:09:30|174810|174720|174811.4|174721.4|174815.7|174725.7|174809.7|174719.7|13
1730977780000|2024-11-07 11:09:40|174811.7|174721.7|174809.7|174719.7|174811.7|174721.7|174807|174717|9
1730977790000|2024-11-07 11:09:50|174809.4|174719.4|174783.7|174693.7|174809.4|174719.4|174782|174692|17
1730977800000|2024-11-07 11:10:00|174783|174693|174808|174718|174808|174718|174782|174692|12
1730977810000|2024-11-07 11:10:10|174805.5|174715.5|174823.5|174733.5|174826.3|174736.3|174805.5|174715.5|24
1730977820000|2024-11-07 11:10:20|174829.2|174739.2|174895.5|174805.5|174902.2|174812.2|174829.2|174739.2|21
1730977830000|2024-11-07 11:10:30|174895.8|174805.8|174895|174805|174900|174810|174891.3|174801.3|18
1730977840000|2024-11-07 11:10:40|174893.9|174803.9|174886.7|174796.7|174897.4|174807.4|174886.4|174796.4|14
1730977850000|2024-11-07 11:10:50|174887.4|174797.4|174886.3|174796.3|174888|174798|174886.2|174796.2|9
1730977860000|2024-11-07 11:11:00|174887.7|174797.7|174889|174799|174891.2|174801.2|174886.3|174796.3|10
1730977870000|2024-11-07 11:11:10|174890|174800|174886.9|174796.9|174897|174807|174885.2|174795.2|15
1730977880000|2024-11-07 11:11:20|174887.4|174797.4|174890.5|174800.5|174897|174807|174887.4|174797.4|11
1730977890000|2024-11-07 11:11:30|174890.7|174800.7|174888|174798|174890.7|174800.7|174886.2|174796.2|9
1730977900000|2024-11-07 11:11:40|174889.3|174799.3|174895.4|174805.4|174896|174806|174888.9|174798.9|10
1730977910000|2024-11-07 11:11:50|174895|174805|174892.3|174802.3|174895|174805|174891.2|174801.2|5
1730977920000|2024-11-07 11:12:00|174892.2|174802.2|174860.4|174770.4|174892.2|174802.2|174859.4|174769.4|12
1730977930000|2024-11-07 11:12:10|174861|174771|174877|174787|174878.2|174788.2|174860.7|174770.7|16
1730977940000|2024-11-07 11:12:20|174875.4|174785.4|174880.5|174790.5|174886.2|174796.2|174866.3|174776.3|16
1730977950000|2024-11-07 11:12:30|174880.2|174790.2|174876.2|174786.2|174885.4|174795.4|174875.2|174785.2|12
1730977960000|2024-11-07 11:12:40|174876|174786|174869.5|174779.5|174880.2|174790.2|174867.2|174777.2|12
1730977970000|2024-11-07 11:12:50|174871.9|174781.9|174852.9|174762.9|174887.7|174797.7|174852.8|174762.8|17
1730977980000|2024-11-07 11:13:00|174853.2|174763.2|174853.8|174763.8|174854.3|174764.3|174852.2|174762.2|16
1730977990000|2024-11-07 11:13:10|174853.2|174763.2|174858|174768|174858.3|174768.3|174850.3|174760.3|16
1730978000000|2024-11-07 11:13:20|174858.8|174768.8|174861.9|174771.9|174861.9|174771.9|174858.8|174768.8|9
1730978010000|2024-11-07 11:13:30|174861.3|174771.3|174856.8|174766.8|174864.9|174774.9|174855.2|174765.2|8
1730978020000|2024-11-07 11:13:40|174857.2|174767.2|174859.5|174769.5|174859.5|174769.5|174857.2|174767.2|12
1730978030000|2024-11-07 11:13:50|174859.8|174769.8|174860.5|174770.5|174860.5|174770.5|174859.2|174769.2|10
1730978040000|2024-11-07 11:14:00|174860.7|174770.7|174866.3|174776.3|174866.3|174776.3|174860.5|174770.5|14
1730978050000|2024-11-07 11:14:10|174866.8|174776.8|174862.5|174772.5|174866.8|174776.8|174861.5|174771.5|4
1730978060000|2024-11-07 11:14:20|174862.3|174772.3|174865.3|174775.3|174865.5|174775.5|174862.3|174772.3|7
1730978070000|2024-11-07 11:14:30|174865.8|174775.8|174863.8|174773.8|174866|174776|174862.3|174772.3|12
1730978080000|2024-11-07 11:14:40|174863.5|174773.5|174863.5|174773.5|174863.5|174773.5|174863.5|174773.5|1
1730978090000|2024-11-07 11:14:50|174864.5|174774.5|174863.5|174773.5|174867.5|174777.5|174862.3|174772.3|13
1730978100000|2024-11-07 11:15:00|174863.8|174773.8|174865|174775|174865|174775|174863.8|174773.8|6
1730978110000|2024-11-07 11:15:10|174865.5|174775.5|174862.8|174772.8|174867.3|174777.3|174862.5|174772.5|12
1730978120000|2024-11-07 11:15:20|174863.3|174773.3|174863.3|174773.3|174863.3|174773.3|174863.3|174773.3|1
1730978130000|2024-11-07 11:15:30|174863.5|174773.5|174863.9|174773.9|174863.9|174773.9|174862.8|174772.8|5
1730978140000|2024-11-07 11:15:40|174862.3|174772.3|174860.2|174770.2|174864.2|174774.2|174859|174769|12
1730978150000|2024-11-07 11:15:50|174862.2|174772.2|174862|174772|174863|174773|174862|174772|3
1730978160000|2024-11-07 11:16:00|174862.3|174772.3|174860.8|174770.8|174862.3|174772.3|174860.5|174770.5|8
1730978170000|2024-11-07 11:16:10|174860.5|174770.5|174863.8|174773.8|174864.3|174774.3|174859.8|174769.8|13
1730978180000|2024-11-07 11:16:20|174864|174774|174863|174773|174864.3|174774.3|174863|174773|5
1730978190000|2024-11-07 11:16:30|174862.8|174772.8|174864|174774|174864|174774|174862.8|174772.8|5
1730978200000|2024-11-07 11:16:40|174864.3|174774.3|174864|174774|174864.3|174774.3|174863|174773|7
1730978210000|2024-11-07 11:16:50|174863.8|174773.8|174861.3|174771.3|174863.8|174773.8|174861.3|174771.3|5
1730978220000|2024-11-07 11:17:00|174862.2|174772.2|174861.9|174771.9|174862.2|174772.2|174859|174769|9
1730978230000|2024-11-07 11:17:10|174859.5|174769.5|174860.5|174770.5|174860.5|174770.5|174859.5|174769.5|4
1730978240000|2024-11-07 11:17:20|174859.5|174769.5|174828.5|174738.5|174859.5|174769.5|174823.8|174733.8|18
1730978250000|2024-11-07 11:17:30|174828.7|174738.7|174827.8|174737.8|174828.8|174738.8|174825.3|174735.3|4
1730978260000|2024-11-07 11:17:40|174827.5|174737.5|174830.2|174740.2|174830.2|174740.2|174827.4|174737.4|11
1730978270000|2024-11-07 11:17:50|174833.5|174743.5|174828.7|174738.7|174839.5|174749.5|174826.5|174736.5|8
1730978280000|2024-11-07 11:18:00|174834.9|174744.9|174853.5|174763.5|174857.2|174767.2|174834.9|174744.9|14
1730978290000|2024-11-07 11:18:10|174853.2|174763.2|174850.7|174760.7|174853.7|174763.7|174849.8|174759.8|9
1730978300000|2024-11-07 11:18:20|174849.7|174759.7|174849.5|174759.5|174849.7|174759.7|174848.7|174758.7|3
1730978310000|2024-11-07 11:18:30|174849.9|174759.9|174849.9|174759.9|174849.9|174759.9|174849.9|174759.9|1
1730978320000|2024-11-07 11:18:40|174851.9|174761.9|174850.8|174760.8|174852|174762|174850.4|174760.4|11
1730978330000|2024-11-07 11:18:50|174850.5|174760.5|174850.5|174760.5|174850.8|174760.8|174850.4|174760.4|5
1730978340000|2024-11-07 11:19:00|174850.4|174760.4|174850.4|174760.4|174850.5|174760.5|174850.3|174760.3|7
1730978350000|2024-11-07 11:19:10|174850.2|174760.2|174841.5|174751.5|174850.2|174760.2|174839.3|174749.3|11
1730978360000|2024-11-07 11:19:20|174841.2|174751.2|174844.2|174754.2|174844.2|174754.2|174838.7|174748.7|11
1730978370000|2024-11-07 11:19:30|174844.7|174754.7|174847.7|174757.7|174847.9|174757.9|174844.7|174754.7|7
1730978380000|2024-11-07 11:19:40|174849.4|174759.4|174853.7|174763.7|174853.7|174763.7|174849.4|174759.4|4
1730978390000|2024-11-07 11:19:50|174853|174763|174853.4|174763.4|174854.4|174764.4|174852.9|174762.9|7
1730978400000|2024-11-07 11:20:00|174853.5|174763.5|174856.3|174766.3|174856.3|174766.3|174853.5|174763.5|7
1730978410000|2024-11-07 11:20:10|174856.2|174766.2|174857.8|174767.8|174858|174768|174856.2|174766.2|7
1730978420000|2024-11-07 11:20:20|174858|174768|174858.2|174768.2|174858.2|174768.2|174857.8|174767.8|3
1730978430000|2024-11-07 11:20:30|174858.3|174768.3|174859.3|174769.3|174859.4|174769.4|174858.2|174768.2|7
1730978440000|2024-11-07 11:20:40|174859|174769|174858.2|174768.2|174861|174771|174857.3|174767.3|10
1730978450000|2024-11-07 11:20:50|174858.3|174768.3|174853.5|174763.5|174858.3|174768.3|174852|174762|9
1730978460000|2024-11-07 11:21:00|174854|174764|174853.5|174763.5|174854.3|174764.3|174850.8|174760.8|19
1730978470000|2024-11-07 11:21:10|174851|174761|174855.4|174765.4|174855.4|174765.4|174847.8|174757.8|15
1730978480000|2024-11-07 11:21:20|174854.2|174764.2|174855.2|174765.2|174855.2|174765.2|174854.2|174764.2|6
1730978490000|2024-11-07 11:21:30|174855.4|174765.4|174857.7|174767.7|174860|174770|174845.4|174755.4|16
1730978500000|2024-11-07 11:21:40|174857.4|174767.4|174880.7|174790.7|174883.5|174793.5|174857.2|174767.2|14
1730978510000|2024-11-07 11:21:50|174879|174789|174906.7|174816.7|174906.7|174816.7|174879|174789|18
1730978520000|2024-11-07 11:22:00|174905|174815|174891.8|174801.8|174906|174816|174891.2|174801.2|17
1730978530000|2024-11-07 11:22:10|174890|174800|174861|174771|174890.3|174800.3|174861|174771|17
1730978540000|2024-11-07 11:22:20|174856|174766|174859.2|174769.2|174866.4|174776.4|174856|174766|11
1730978550000|2024-11-07 11:22:30|174861.7|174771.7|174825.9|174735.9|174861.7|174771.7|174824.8|174734.8|14
1730978560000|2024-11-07 11:22:40|174824.7|174734.7|174881.2|174791.2|174882.7|174792.7|174824.4|174734.4|20
1730978570000|2024-11-07 11:22:50|174881.5|174791.5|174886.7|174796.7|174886.7|174796.7|174881.5|174791.5|11
1730978580000|2024-11-07 11:23:00|174887.2|174797.2|174906.4|174816.4|174906.5|174816.5|174887.2|174797.2|16
1730978590000|2024-11-07 11:23:10|174904.9|174814.9|174902.7|174812.7|174904.9|174814.9|174897|174807|10
1730978600000|2024-11-07 11:23:20|174903|174813|174902.9|174812.9|174903|174813|174902.9|174812.9|2
1730978610000|2024-11-07 11:23:30|174899.2|174809.2|174895.3|174805.3|174900|174810|174895.3|174805.3|13
1730978620000|2024-11-07 11:23:40|174894.7|174804.7|174867.5|174777.5|174900.5|174810.5|174866.9|174776.9|24
1730978630000|2024-11-07 11:23:50|174868.5|174778.5|174861.7|174771.7|174870.5|174780.5|174861.7|174771.7|22
1730978640000|2024-11-07 11:24:00|174854.2|174764.2|174857|174767|174865.5|174775.5|174854.2|174764.2|13
1730978650000|2024-11-07 11:24:10|174854.4|174764.4|174858.2|174768.2|174858.5|174768.5|174848.7|174758.7|15
1730978660000|2024-11-07 11:24:20|174856.9|174766.9|174856.2|174766.2|174862.9|174772.9|174850.2|174760.2|20
1730978670000|2024-11-07 11:24:30|174857.2|174767.2|174824|174734|174857.2|174767.2|174823.7|174733.7|21
1730978680000|2024-11-07 11:24:40|174822.5|174732.5|174825|174735|174825|174735|174822.5|174732.5|7
1730978690000|2024-11-07 11:24:50|174824.7|174734.7|174825|174735|174825|174735|174824.7|174734.7|2
1730978700000|2024-11-07 11:25:00|174820.5|174730.5|174817.8|174727.8|174820.5|174730.5|174815.9|174725.9|9
1730978710000|2024-11-07 11:25:10|174820.2|174730.2|174817.2|174727.2|174820.2|174730.2|174811.8|174721.8|18
1730978720000|2024-11-07 11:25:20|174816.5|174726.5|174821.5|174731.5|174821.5|174731.5|174815.2|174725.2|10
1730978730000|2024-11-07 11:25:30|174820.3|174730.3|174829.4|174739.4|174829.7|174739.7|174819|174729|8
1730978740000|2024-11-07 11:25:40|174829|174739|174816.5|174726.5|174829|174739|174812.2|174722.2|9
1730978750000|2024-11-07 11:25:50|174816.9|174726.9|174815.2|174725.2|174816.9|174726.9|174813.2|174723.2|10
1730978760000|2024-11-07 11:26:00|174814.5|174724.5|174812.5|174722.5|174814.5|174724.5|174811.5|174721.5|5
1730978770000|2024-11-07 11:26:10|174814.5|174724.5|174811|174721|174816.2|174726.2|174811|174721|4
1730978780000|2024-11-07 11:26:20|174810.4|174720.4|174843.5|174753.5|174843.9|174753.9|174810.4|174720.4|9
1730978790000|2024-11-07 11:26:30|174840.5|174750.5|174841.8|174751.8|174841.8|174751.8|174840.3|174750.3|3
1730978800000|2024-11-07 11:26:40|174839.9|174749.9|174838.5|174748.5|174839.9|174749.9|174834.8|174744.8|14
1730978810000|2024-11-07 11:26:50|174839.2|174749.2|174838.5|174748.5|174840.5|174750.5|174836.5|174746.5|10
1730978820000|2024-11-07 11:27:00|174838.9|174748.9|174836.7|174746.7|174838.9|174748.9|174834|174744|4
1730978830000|2024-11-07 11:27:10|174837|174747|174837.3|174747.3|174837.3|174747.3|174837|174747|4
1730978840000|2024-11-07 11:27:20|174837|174747|174836.7|174746.7|174837|174747|174836.3|174746.3|3
1730978850000|2024-11-07 11:27:30|174835|174745|174835.5|174745.5|174835.5|174745.5|174831.5|174741.5|6
1730978860000|2024-11-07 11:27:40|174832.3|174742.3|174834.3|174744.3|174835.2|174745.2|174832|174742|6
1730978870000|2024-11-07 11:27:50|174831.9|174741.9|174832.8|174742.8|174834.3|174744.3|174831.5|174741.5|6
1730978880000|2024-11-07 11:28:00|174833.5|174743.5|174833.7|174743.7|174835|174745|174832|174742|5
1730978890000|2024-11-07 11:28:10|174828|174738|174831.7|174741.7|174833.4|174743.4|174828|174738|6
1730978900000|2024-11-07 11:28:20|174834.8|174744.8|174830.5|174740.5|174834.8|174744.8|174827.5|174737.5|7
1730978910000|2024-11-07 11:28:30|174831.8|174741.8|174829.2|174739.2|174831.8|174741.8|174829.2|174739.2|2
1730978920000|2024-11-07 11:28:40|174833.5|174743.5|174835.4|174745.4|174835.4|174745.4|174832.8|174742.8|5
1730978930000|2024-11-07 11:28:50|174834.4|174744.4|174830|174740|174834.4|174744.4|174829|174739|5
1730978940000|2024-11-07 11:29:00|174832.7|174742.7|174820|174730|174837|174747|174820|174730|8
1730978970000|2024-11-07 11:29:30|174820.3|174730.3|174819.8|174729.8|174820.3|174730.3|174819.8|174729.8|2
1730978980000|2024-11-07 11:29:40|174820.8|174730.8|174820.8|174730.8|174820.8|174730.8|174820.8|174730.8|1
1730978990000|2024-11-07 11:29:50|174821.3|174731.3|174820|174730|174821.3|174731.3|174820|174730|2
1730979000000|2024-11-07 11:30:00|174819.8|174729.8|174824|174734|174824|174734|174819.8|174729.8|11
1730979010000|2024-11-07 11:30:10|174824.5|174734.5|174832.7|174742.7|174859.7|174769.7|174824.5|174734.5|12
1730979050000|2024-11-07 11:30:50|174811.4|174721.4|174799.8|174709.8|174811.4|174721.4|174799.5|174709.5|14
1730979060000|2024-11-07 11:31:00|174797|174707|174799.8|174709.8|174800|174710|174797|174707|4
1730979080000|2024-11-07 11:31:20|174799.4|174709.4|174799|174709|174799.4|174709.4|174795|174705|5
1730979090000|2024-11-07 11:31:30|174799.5|174709.5|174801.3|174711.3|174801.3|174711.3|174799.3|174709.3|7
1730979100000|2024-11-07 11:31:40|174796.5|174706.5|174800.8|174710.8|174800.8|174710.8|174795.3|174705.3|9
1730979110000|2024-11-07 11:31:50|174801.3|174711.3|174803.3|174713.3|174803.8|174713.8|174801|174711|8
1730979120000|2024-11-07 11:32:00|174803.8|174713.8|174808.2|174718.2|174808.3|174718.3|174803.8|174713.8|5
1730979130000|2024-11-07 11:32:10|174808.3|174718.3|174808.3|174718.3|174808.3|174718.3|174808.3|174718.3|1
1730979140000|2024-11-07 11:32:20|174808.5|174718.5|174808.5|174718.5|174809.3|174719.3|174808.2|174718.2|9
1730979150000|2024-11-07 11:32:30|174808.8|174718.8|174813.2|174723.2|174813.2|174723.2|174808.8|174718.8|3
1730979160000|2024-11-07 11:32:40|174811.3|174721.3|174811|174721|174811.3|174721.3|174809.4|174719.4|4
1730979170000|2024-11-07 11:32:50|174811.3|174721.3|174806.2|174716.2|174811.3|174721.3|174806.2|174716.2|4
1730979180000|2024-11-07 11:33:00|174807.3|174717.3|174810.2|174720.2|174810.2|174720.2|174807.3|174717.3|4
1730979190000|2024-11-07 11:33:10|174809.8|174719.8|174806.3|174716.3|174809.8|174719.8|174806.3|174716.3|4
1730979200000|2024-11-07 11:33:20|174808.8|174718.8|174810.9|174720.9|174811.2|174721.2|174808.8|174718.8|4
1730979210000|2024-11-07 11:33:30|174811|174721|174813.9|174723.9|174813.9|174723.9|174810.9|174720.9|8
1730979230000|2024-11-07 11:33:50|174813.5|174723.5|174812.5|174722.5|174814.2|174724.2|174810.2|174720.2|5
1730979240000|2024-11-07 11:34:00|174813.2|174723.2|174811.2|174721.2|174813.2|174723.2|174810.2|174720.2|4
1730979250000|2024-11-07 11:34:10|174809.9|174719.9|174814.9|174724.9|174814.9|174724.9|174809.9|174719.9|6
1730979260000|2024-11-07 11:34:20|174812.5|174722.5|174812.8|174722.8|174812.8|174722.8|174812.5|174722.5|2
1730979270000|2024-11-07 11:34:30|174812.3|174722.3|174812.3|174722.3|174812.3|174722.3|174812.3|174722.3|1
1730979280000|2024-11-07 11:34:40|174812.8|174722.8|174868.2|174778.2|174869.5|174779.5|174812.8|174722.8|9
1730979290000|2024-11-07 11:34:50|174871.9|174781.9|174880.8|174790.8|174881.9|174791.9|174871.9|174781.9|10
1730979300000|2024-11-07 11:35:00|174881.5|174791.5|174902.2|174812.2|174902.2|174812.2|174881.5|174791.5|20
1730979310000|2024-11-07 11:35:10|174900.9|174810.9|174904.5|174814.5|174904.5|174814.5|174899.5|174809.5|14
1730979320000|2024-11-07 11:35:20|174906.2|174816.2|174911.9|174821.9|174911.9|174821.9|174905.3|174815.3|14
1730979330000|2024-11-07 11:35:30|174910.2|174820.2|174908.5|174818.5|174912.4|174822.4|174905|174815|12
1730979340000|2024-11-07 11:35:40|174908|174818|174901.9|174811.9|174909.5|174819.5|174901.5|174811.5|11
1730979350000|2024-11-07 11:35:50|174894.2|174804.2|174892.2|174802.2|174895.5|174805.5|174892|174802|12
1730979360000|2024-11-07 11:36:00|174892.5|174802.5|174892|174802|174894|174804|174891.5|174801.5|11
1730979370000|2024-11-07 11:36:10|174892.7|174802.7|174892.3|174802.3|174893.5|174803.5|174891.7|174801.7|10
1730979380000|2024-11-07 11:36:20|174892|174802|174891|174801|174894.9|174804.9|174891|174801|14
1730979390000|2024-11-07 11:36:30|174890.9|174800.9|174894.7|174804.7|174894.7|174804.7|174890.9|174800.9|4
1730979400000|2024-11-07 11:36:40|174894.9|174804.9|174893.4|174803.4|174894.9|174804.9|174891.5|174801.5|13
1730979410000|2024-11-07 11:36:50|174893.5|174803.5|174888.3|174798.3|174893.5|174803.5|174887.7|174797.7|13
1730979420000|2024-11-07 11:37:00|174890.2|174800.2|174889.4|174799.4|174890.2|174800.2|174886|174796|13
1730979430000|2024-11-07 11:37:10|174888.7|174798.7|174813.3|174723.3|174888.7|174798.7|174813.3|174723.3|20
1730979440000|2024-11-07 11:37:20|174813|174723|174805.8|174715.8|174813|174723|174802.5|174712.5|21
1730979450000|2024-11-07 11:37:30|174806|174716|174804|174714|174806|174716|174801|174711|18
1730979460000|2024-11-07 11:37:40|174803.2|174713.2|174803.5|174713.5|174805|174715|174801|174711|13
1730979470000|2024-11-07 11:37:50|174802|174712|174802.8|174712.8|174804|174714|174800|174710|14
1730979480000|2024-11-07 11:38:00|174800|174710|174801.5|174711.5|174802.8|174712.8|174799|174709|14
1730979490000|2024-11-07 11:38:10|174801.3|174711.3|174799.8|174709.8|174802.3|174712.3|174799.5|174709.5|8
1730979500000|2024-11-07 11:38:20|174800.8|174710.8|174801.8|174711.8|174802.3|174712.3|174800.8|174710.8|6
1730979510000|2024-11-07 11:38:30|174801.5|174711.5|174801.5|174711.5|174801.5|174711.5|174801.5|174711.5|1
1730979520000|2024-11-07 11:38:40|174801.8|174711.8|174796.5|174706.5|174801.8|174711.8|174793.3|174703.3|7
1730979530000|2024-11-07 11:38:50|174796.9|174706.9|174799.9|174709.9|174799.9|174709.9|174796.9|174706.9|7
1730979540000|2024-11-07 11:39:00|174798.8|174708.8|174798.8|174708.8|174798.8|174708.8|174798.8|174708.8|1
1730979550000|2024-11-07 11:39:10|174794.8|174704.8|174794.8|174704.8|174798.3|174708.3|174794.8|174704.8|4
1730979560000|2024-11-07 11:39:20|174794.3|174704.3|174798.5|174708.5|174798.8|174708.8|174794.3|174704.3|7
1730979570000|2024-11-07 11:39:30|174798|174708|174796.3|174706.3|174798|174708|174796|174706|8
1730979580000|2024-11-07 11:39:40|174796.8|174706.8|174797.8|174707.8|174798.3|174708.3|174794.5|174704.5|9
1730979590000|2024-11-07 11:39:50|174798|174708|174752.5|174662.5|174798|174708|174750.3|174660.3|19
1730979600000|2024-11-07 11:40:00|174752.3|174662.3|174752|174662|174752.3|174662.3|174752|174662|2
1730979610000|2024-11-07 11:40:10|174751.5|174661.5|174699.2|174609.2|174752|174662|174699.2|174609.2|15
1730979620000|2024-11-07 11:40:20|174674|174584|174666.7|174576.7|174674|174584|174666.5|174576.5|17
1730979630000|2024-11-07 11:40:30|174668.5|174578.5|174665.7|174575.7|174677.3|174587.3|174659|174569|19
1730979640000|2024-11-07 11:40:40|174662.2|174572.2|174666.2|174576.2|174670.7|174580.7|174661.2|174571.2|18
1730979650000|2024-11-07 11:40:50|174659.5|174569.5|174656.5|174566.5|174664.7|174574.7|174654.2|174564.2|14
1730979660000|2024-11-07 11:41:00|174657.2|174567.2|174667.5|174577.5|174668.2|174578.2|174657.2|174567.2|8
1730979670000|2024-11-07 11:41:10|174669.5|174579.5|174671.2|174581.2|174671.4|174581.4|174666.7|174576.7|16
1730979680000|2024-11-07 11:41:20|174671.9|174581.9|174680.9|174590.9|174680.9|174590.9|174671.9|174581.9|18
1730979690000|2024-11-07 11:41:30|174680.5|174590.5|174688|174598|174688.5|174598.5|174680.2|174590.2|12
1730979700000|2024-11-07 11:41:40|174688.2|174598.2|174685|174595|174688.2|174598.2|174684.7|174594.7|9
1730979710000|2024-11-07 11:41:50|174685.4|174595.4|174688.7|174598.7|174688.7|174598.7|174685.3|174595.3|6
1730979720000|2024-11-07 11:42:00|174688.2|174598.2|174685.2|174595.2|174688.2|174598.2|174685.2|174595.2|3
1730979730000|2024-11-07 11:42:10|174684.9|174594.9|174701.5|174611.5|174707.4|174617.4|174684.2|174594.2|11
1730979740000|2024-11-07 11:42:20|174696.8|174606.8|174704.8|174614.8|174735.7|174624.4|174696.8|174602|21
1730979750000|2024-11-07 11:42:30|174705.2|174615.2|174705.8|174615.8|174705.8|174615.8|174705|174615|9
1730979760000|2024-11-07 11:42:40|174705.9|174615.9|174732.4|174642.4|174732.4|174642.4|174702.2|174612.2|25
1730979770000|2024-11-07 11:42:50|174725|174635|174735.4|174645.4|174736.4|174646.4|174725|174635|13
1730979780000|2024-11-07 11:43:00|174734.4|174644.4|174744|174654|174744|174654|174726.2|174636.2|20
1730979790000|2024-11-07 11:43:10|174792.8|174702.8|174804|174714|174804.2|174714.2|174792.8|174702.8|18
1730979800000|2024-11-07 11:43:20|174804.4|174714.4|174806.8|174716.8|174810.7|174720.7|174804.4|174714.4|15
1730979810000|2024-11-07 11:43:30|174810|174720|174806.4|174716.4|174810|174720|174806.4|174716.4|12
1730979820000|2024-11-07 11:43:40|174806.5|174716.5|174805.2|174715.2|174806.7|174716.7|174805|174715|11
1730979830000|2024-11-07 11:43:50|174805.9|174715.9|174807.4|174717.4|174807.4|174717.4|174805.9|174715.9|6
1730979840000|2024-11-07 11:44:00|174806.9|174716.9|174784.5|174694.5|174807|174717|174781.7|174691.7|11
1730979850000|2024-11-07 11:44:10|174782.5|174692.5|174772.4|174682.4|174786.5|174696.5|174764.9|174674.9|29
1730979860000|2024-11-07 11:44:20|174774|174684|174754.2|174664.2|174776|174686|174743.5|174653.5|18
1730979870000|2024-11-07 11:44:30|174753.2|174663.2|174758.4|174668.4|174759.8|174669.8|174752.3|174662.3|11
1730979880000|2024-11-07 11:44:40|174757.7|174667.7|174746.5|174656.5|174757.7|174667.7|174744.9|174654.9|13
1730979890000|2024-11-07 11:44:50|174743.8|174653.8|174748|174658|174748.2|174658.2|174743.8|174653.8|8
1730979900000|2024-11-07 11:45:00|174751.5|174661.5|174753|174663|174758.2|174668.2|174750.2|174660.2|18
1730979910000|2024-11-07 11:45:10|174754|174664|174773.2|174683.2|174773.2|174683.2|174754|174664|14
1730979920000|2024-11-07 11:45:20|174771.2|174681.2|174771.2|174681.2|174773|174683|174770.4|174680.4|11
1730979930000|2024-11-07 11:45:30|174770.4|174680.4|174770.7|174680.7|174771.5|174681.5|174770.4|174680.4|4
1730979940000|2024-11-07 11:45:40|174772.4|174682.4|174773.7|174683.7|174789.4|174699.4|174770.4|174680.4|22
1730979950000|2024-11-07 11:45:50|174775.3|174685.3|174741.7|174651.7|174781.7|174691.7|174738.7|174648.7|21
1730979960000|2024-11-07 11:46:00|174735.2|174645.2|174737|174647|174738.3|174648.3|174733.3|174643.3|20
1730979970000|2024-11-07 11:46:10|174736.7|174646.7|174737.4|174647.4|174738|174648|174736.5|174646.5|8
1730979980000|2024-11-07 11:46:20|174737|174647|174758.7|174668.7|174758.7|174668.7|174737|174647|24
1730979990000|2024-11-07 11:46:30|174758.9|174668.9|174755.7|174665.7|174758.9|174668.9|174748.7|174658.7|17
1730980000000|2024-11-07 11:46:40|174754.4|174664.4|174755.9|174665.9|174756.8|174666.8|174744|174654|19
1730980010000|2024-11-07 11:46:50|174756|174666|174758.7|174668.7|174759.5|174669.5|174756|174666|9
1730980020000|2024-11-07 11:47:00|174758.3|174668.3|174759|174669|174759.7|174669.7|174752|174662|17
1730980030000|2024-11-07 11:47:10|174759.7|174669.7|174762.4|174672.4|174762.4|174672.4|174750.5|174660.5|25
1730980040000|2024-11-07 11:47:20|174762.7|174672.7|174763|174673|174763|174673|174761.7|174671.7|11
1730980050000|2024-11-07 11:47:30|174763.4|174673.4|174772|174682|174772|174682|174763.4|174673.4|16
1730980060000|2024-11-07 11:47:40|174774.5|174684.5|174779|174689|174781.7|174691.7|174774.5|174684.5|13
1730980070000|2024-11-07 11:47:50|174779.7|174689.7|174807.5|174717.5|174809.5|174719.5|174779.7|174689.7|17
1730980080000|2024-11-07 11:48:00|174807|174717|174807.9|174717.9|174808.3|174718.3|174804.9|174714.9|10
1730980090000|2024-11-07 11:48:10|174807.5|174717.5|174806.5|174716.5|174807.5|174717.5|174806.5|174716.5|3
1730980100000|2024-11-07 11:48:20|174808.3|174718.3|174807.5|174717.5|174809.5|174719.5|174807.5|174717.5|7
1730980110000|2024-11-07 11:48:30|174809.8|174719.8|174808.2|174718.2|174809.8|174719.8|174807.9|174717.9|4
1730980120000|2024-11-07 11:48:40|174807.9|174717.9|174807.9|174717.9|174807.9|174717.9|174807.9|174717.9|1
1730980130000|2024-11-07 11:48:50|174804.5|174714.5|174803.2|174713.2|174804.5|174714.5|174803.2|174713.2|2
1730980150000|2024-11-07 11:49:10|174803.9|174713.9|174803.9|174713.9|174806.5|174716.5|174803.9|174713.9|5
1730980160000|2024-11-07 11:49:20|174803.2|174713.2|174802.2|174712.2|174803.2|174713.2|174800.8|174710.8|7
1730980170000|2024-11-07 11:49:30|174801|174711|174800.7|174710.7|174802.2|174712.2|174795.8|174705.8|8
1730980180000|2024-11-07 11:49:40|174801|174711|174800.7|174710.7|174801.3|174711.3|174800.7|174710.7|6
1730980190000|2024-11-07 11:49:50|174801|174711|174803.5|174713.5|174803.5|174713.5|174801|174711|4
1730980200000|2024-11-07 11:50:00|174803.4|174713.4|174802.3|174712.3|174803.4|174713.4|174801.7|174711.7|11
1730980210000|2024-11-07 11:50:10|174800.8|174710.8|174801.7|174711.7|174802.3|174712.3|174800.2|174710.2|10
1730980220000|2024-11-07 11:50:20|174801|174711|174794.8|174704.8|174801.4|174711.4|174794.8|174704.8|4
1730980230000|2024-11-07 11:50:30|174794.3|174704.3|174799.2|174709.2|174799.8|174709.8|174792.8|174702.8|11
1730980240000|2024-11-07 11:50:40|174798.5|174708.5|174798.7|174708.7|174799.8|174709.8|174794.3|174704.3|7
1730980250000|2024-11-07 11:50:50|174798.3|174708.3|174803.3|174713.3|174803.3|174713.3|174797.5|174707.5|6
1730980260000|2024-11-07 11:51:00|174807.5|174717.5|174807.2|174717.2|174808.2|174718.2|174806.8|174716.8|6
1730980270000|2024-11-07 11:51:10|174806.5|174716.5|174804.5|174714.5|174806.5|174716.5|174804.5|174714.5|2
1730980280000|2024-11-07 11:51:20|174803.3|174713.3|174802.2|174712.2|174803.5|174713.5|174802.2|174712.2|6
1730980290000|2024-11-07 11:51:30|174801.9|174711.9|174808.9|174718.9|174808.9|174718.9|174800.8|174710.8|7
1730980300000|2024-11-07 11:51:40|174808.2|174718.2|174803.5|174713.5|174808.2|174718.2|174802.8|174712.8|8
1730980310000|2024-11-07 11:51:50|174802.2|174712.2|174807.2|174717.2|174808.5|174718.5|174802|174712|10
1730980320000|2024-11-07 11:52:00|174808.5|174718.5|174811.9|174721.9|174812.2|174722.2|174808.5|174718.5|8
1730980330000|2024-11-07 11:52:10|174812.2|174722.2|174802.5|174712.5|174812.2|174722.2|174802.5|174712.5|12
1730980340000|2024-11-07 11:52:20|174802.2|174712.2|174801.9|174711.9|174802.2|174712.2|174801.7|174711.7|6
1730980350000|2024-11-07 11:52:30|174802.5|174712.5|174807.5|174717.5|174807.5|174717.5|174800.2|174710.2|10
1730980360000|2024-11-07 11:52:40|174806.8|174716.8|174804.2|174714.2|174808.5|174718.5|174804.2|174714.2|8
1730980370000|2024-11-07 11:52:50|174804.8|174714.8|174804.5|174714.5|174807.2|174717.2|174804.5|174714.5|9
1730980380000|2024-11-07 11:53:00|174805.2|174715.2|174802.7|174712.7|174805.5|174715.5|174801.5|174711.5|10
1730980390000|2024-11-07 11:53:10|174802.8|174712.8|174749.3|174659.3|174802.8|174712.8|174749.3|174659.3|8
1730980400000|2024-11-07 11:53:20|174749|174659|174749|174659|174749|174659|174749|174659|1
1730980410000|2024-11-07 11:53:30|174749.4|174659.4|174777.3|174687.3|174777.3|174687.3|174749.3|174659.3|4
1730980420000|2024-11-07 11:53:40|174777.8|174687.8|174799.9|174709.9|174799.9|174709.9|174777.8|174687.8|20
1730980430000|2024-11-07 11:53:50|174800|174710|174800.8|174710.8|174800.8|174710.8|174800|174710|3
1730980440000|2024-11-07 11:54:00|174799.5|174709.5|174798.7|174708.7|174800.2|174710.2|174798.4|174708.4|12
1730980450000|2024-11-07 11:54:10|174799|174709|174801.5|174711.5|174801.9|174711.9|174799|174709|13
1730980460000|2024-11-07 11:54:20|174801.7|174711.7|174805.7|174715.7|174806.4|174716.4|174801.5|174711.5|8
1730980470000|2024-11-07 11:54:30|174806.4|174716.4|174805.5|174715.5|174806.4|174716.4|174805.5|174715.5|4
1730980480000|2024-11-07 11:54:40|174805.9|174715.9|174806.2|174716.2|174806.2|174716.2|174805.5|174715.5|7
1730980490000|2024-11-07 11:54:50|174805.9|174715.9|174802.7|174712.7|174805.9|174715.9|174801.7|174711.7|7
1730980500000|2024-11-07 11:55:00|174803.4|174713.4|174805.4|174715.4|174805.9|174715.9|174801.5|174711.5|16
1730980510000|2024-11-07 11:55:10|174805.5|174715.5|174808|174718|174808|174718|174805.5|174715.5|6
1730980520000|2024-11-07 11:55:20|174807.9|174717.9|174807|174717|174808.7|174718.7|174805.9|174715.9|9
1730980530000|2024-11-07 11:55:30|174806.3|174716.3|174802.2|174712.2|174806.9|174716.9|174802.2|174712.2|13
1730980540000|2024-11-07 11:55:40|174801.9|174711.9|174801.7|174711.7|174805.9|174715.9|174801.5|174711.5|15
1730980550000|2024-11-07 11:55:50|174802|174712|174803|174713|174804.5|174714.5|174801.9|174711.9|7
1730980560000|2024-11-07 11:56:00|174802.7|174712.7|174805|174715|174805|174715|174802.7|174712.7|14
1730980570000|2024-11-07 11:56:10|174804.8|174714.8|174806.3|174716.3|174806.5|174716.5|174804.3|174714.3|14
1730980580000|2024-11-07 11:56:20|174807.5|174717.5|174807.5|174717.5|174807.5|174717.5|174803.5|174713.5|11
1730980590000|2024-11-07 11:56:30|174807.2|174717.2|174803.4|174713.4|174807.2|174717.2|174801.2|174711.2|20
1730980600000|2024-11-07 11:56:40|174806.7|174716.7|174807.5|174717.5|174807.7|174717.7|174806.7|174716.7|8
1730980610000|2024-11-07 11:56:50|174807.7|174717.7|174804.9|174714.9|174808.4|174718.4|174804.9|174714.9|13
1730980620000|2024-11-07 11:57:00|174804.7|174714.7|174803.9|174713.9|174805.2|174715.2|174803.7|174713.7|12
1730980630000|2024-11-07 11:57:10|174803.2|174713.2|174801.7|174711.7|174803.2|174713.2|174800.7|174710.7|13
1730980640000|2024-11-07 11:57:20|174801.4|174711.4|174803|174713|174803.2|174713.2|174801|174711|19
1730980650000|2024-11-07 11:57:30|174802.4|174712.4|174802.9|174712.9|174803.7|174713.7|174802.4|174712.4|21
1730980660000|2024-11-07 11:57:40|174801.8|174711.8|174805.5|174715.5|174805.9|174715.9|174799.2|174709.2|13
1730980670000|2024-11-07 11:57:50|174799.9|174709.9|174795.2|174705.2|174799.9|174709.9|174794.9|174704.9|9
1730980680000|2024-11-07 11:58:00|174795.4|174705.4|174795|174705|174795.4|174705.4|174795|174705|3
1730980690000|2024-11-07 11:58:10|174793.7|174703.7|174796.5|174706.5|174796.5|174706.5|174793.7|174703.7|9
1730980700000|2024-11-07 11:58:20|174796.2|174706.2|174795.9|174705.9|174796.7|174706.7|174795.7|174705.7|8
1730980710000|2024-11-07 11:58:30|174794.9|174704.9|174794.7|174704.7|174796.5|174706.5|174794.7|174704.7|7
1730980720000|2024-11-07 11:58:40|174796|174706|174795.9|174705.9|174796|174706|174795.7|174705.7|7
1730980730000|2024-11-07 11:58:50|174795.2|174705.2|174793.2|174703.2|174795.2|174705.2|174790.2|174700.2|5
1730980740000|2024-11-07 11:59:00|174794.5|174704.5|174796.4|174706.4|174796.5|174706.5|174794.5|174704.5|5
1730980750000|2024-11-07 11:59:10|174796.5|174706.5|174796.5|174706.5|174796.5|174706.5|174796.3|174706.3|3
1730980760000|2024-11-07 11:59:20|174794.5|174704.5|174800.5|174710.5|174803|174713|174794.5|174704.5|6
1730980770000|2024-11-07 11:59:30|174802.2|174712.2|174803.7|174713.7|174803.7|174713.7|174801.9|174711.9|6
1730980780000|2024-11-07 11:59:40|174803.5|174713.5|174821.5|174691.5|174829.2|174714.2|174803.5|174691.5|5
1730980790000|2024-11-07 11:59:50|174817.3|174687.3|174812.8|174682.8|174817.3|174687.3|174812.8|174682.8|5
1730980800000|2024-11-07 12:00:00|174812.9|174682.9|174817.5|174687.5|174818.5|174688.5|174808.9|174678.9|22
1730980810000|2024-11-07 12:00:10|174816.5|174686.5|174826.5|174696.5|174827|174697|174816.5|174686.5|10
1730980820000|2024-11-07 12:00:20|174824.5|174694.5|174818.7|174688.7|174827|174697|174818.7|174688.7|15
1730980830000|2024-11-07 12:00:30|174818.3|174688.3|174821|174691|174821|174691|174816.7|174686.7|13
1730980840000|2024-11-07 12:00:40|174815.5|174685.5|174823|174693|174823|174693|174815.5|174685.5|7
1730980850000|2024-11-07 12:00:50|174818.4|174688.4|174815.7|174685.7|174819.8|174689.8|174815.5|174685.5|11
1730980860000|2024-11-07 12:01:00|174814.8|174684.8|174794.4|174664.4|174823|174693|174794.2|174664.2|8
1730980870000|2024-11-07 12:01:10|174794.2|174664.2|174804.2|174674.2|174804.2|174674.2|174794.2|174664.2|6
1730980880000|2024-11-07 12:01:20|174803.5|174673.5|174804.8|174674.8|174808.3|174678.3|174803|174673|7
1730980890000|2024-11-07 12:01:30|174805|174675|174807.3|174677.3|174812|174682|174804.5|174674.5|14
1730980900000|2024-11-07 12:01:40|174803.6|174673.6|174808.1|174678.1|174809|174679|174803.6|174673.6|8
1730980910000|2024-11-07 12:01:50|174807.1|174677.1|174806.5|174676.5|174809|174679|174802.7|174672.7|15
1730980920000|2024-11-07 12:02:00|174808|174678|174805.1|174675.1|174808|174678|174805.1|174675.1|9
1730980930000|2024-11-07 12:02:10|174805.5|174675.5|174804.5|174674.5|174805.7|174675.7|174801|174671|15
1730980940000|2024-11-07 12:02:20|174803|174673|174802|174672|174804.5|174674.5|174800.5|174670.5|11
1730980950000|2024-11-07 12:02:30|174802.1|174672.1|174741.5|174611.5|174802.9|174672.9|174736.7|174606.7|27
1730980960000|2024-11-07 12:02:40|174741.7|174611.7|174753.5|174623.5|174753.9|174623.9|174741.7|174611.7|24
1730980970000|2024-11-07 12:02:50|174753.2|174623.2|174749|174619|174754.5|174624.5|174744.1|174614.1|21
1730980980000|2024-11-07 12:03:00|174749.8|174619.8|174686.2|174556.2|174749.8|174619.8|174682.9|174552.9|32
1730980990000|2024-11-07 12:03:10|174685|174555|174685.4|174555.4|174693.3|174563.3|174678.6|174548.6|26
1730981000000|2024-11-07 12:03:20|174683.7|174553.7|174687.5|174557.5|174687.5|174557.5|174679|174549|17
1730981010000|2024-11-07 12:03:30|174689.8|174559.8|174697|174567|174700|174570|174685|174555|19
1730981020000|2024-11-07 12:03:40|174699.3|174569.3|174728.8|174598.8|174728.8|174598.8|174697|174567|17
1730981030000|2024-11-07 12:03:50|174715.8|174585.8|174750.4|174620.4|174750.7|174620.7|174715.8|174585.8|19
1730981040000|2024-11-07 12:04:00|174749.3|174619.3|174722.7|174592.7|174749.3|174619.3|174720.3|174590.3|30
1730981050000|2024-11-07 12:04:10|174720.8|174590.8|174722|174592|174723.9|174593.9|174720.8|174590.8|13
1730981060000|2024-11-07 12:04:20|174720.5|174590.5|174702.7|174572.7|174721.1|174591.1|174699.3|174569.3|21
1730981070000|2024-11-07 12:04:30|174702.5|174572.5|174702.5|174572.5|174711.5|174581.5|174687.9|174557.9|27
1730981080000|2024-11-07 12:04:40|174695.3|174565.3|174679.7|174549.7|174699.5|174569.5|174678.4|174548.4|26
1730981090000|2024-11-07 12:04:50|174680.2|174550.2|174690.7|174560.7|174701.9|174571.9|174674.1|174544.1|28
1730981100000|2024-11-07 12:05:00|174690.9|174560.9|174708.9|174578.9|174708.9|174578.9|174690.9|174560.9|21
1730981110000|2024-11-07 12:05:10|174704.9|174574.9|174730.6|174600.6|174730.6|174600.6|174704.6|174574.6|12
1730981120000|2024-11-07 12:05:20|174731.3|174601.3|174733.1|174603.1|174738.9|174608.9|174728.4|174598.4|27
1730981130000|2024-11-07 12:05:30|174732.6|174602.6|174696|174566|174743.5|174613.5|174694.1|174564.1|25
1730981140000|2024-11-07 12:05:40|174687.6|174557.6|174687.5|174557.5|174692.8|174562.8|174670.5|174540.5|26
1730981150000|2024-11-07 12:05:50|174687.3|174557.3|174630.5|174500.5|174687.3|174557.3|174629|174499|24
1730981160000|2024-11-07 12:06:00|174630.8|174500.8|174560|174430|174630.8|174500.8|174560|174430|17
1730981170000|2024-11-07 12:06:10|174560.2|174430.2|174560|174430|174608.6|174478.6|174559.5|174429.5|16
1730981180000|2024-11-07 12:06:20|174559.7|174429.7|174609.9|174479.9|174609.9|174479.9|174559.7|174429.7|17
1730981190000|2024-11-07 12:06:30|174609.5|174479.5|174593.3|174463.3|174610.3|174480.3|174592.5|174462.5|19
1730981200000|2024-11-07 12:06:40|174592.8|174462.8|174590.5|174460.5|174593.3|174463.3|174590.5|174460.5|5
1730981210000|2024-11-07 12:06:50|174593.3|174463.3|174577.1|174447.1|174593.3|174463.3|174575.6|174445.6|18
1730981220000|2024-11-07 12:07:00|174577.2|174447.2|174568.6|174438.6|174577.2|174447.2|174568.6|174438.6|12
1730981230000|2024-11-07 12:07:10|174567.1|174437.1|174548.3|174418.3|174567.1|174437.1|174536|174406|16
1730981240000|2024-11-07 12:07:20|174548|174418|174547.2|174417.2|174549.6|174419.6|174546.3|174416.3|15
1730981250000|2024-11-07 12:07:30|174545.2|174415.2|174567|174437|174568.1|174438.1|174545.2|174415.2|7
1730981260000|2024-11-07 12:07:40|174569.4|174439.4|174540.3|174410.3|174576.3|174446.3|174539.2|174409.2|18
1730981270000|2024-11-07 12:07:50|174538.7|174408.7|174540.1|174410.1|174543.3|174413.3|174538.7|174408.7|6
1730981280000|2024-11-07 12:08:00|174540|174410|174515.6|174385.6|174540|174410|174515.6|174385.6|6
1730981290000|2024-11-07 12:08:10|174515.9|174385.9|174500.1|174370.1|174517.8|174387.8|174500.1|174370.1|12
1730981300000|2024-11-07 12:08:20|174500.7|174370.7|174454.6|174324.6|174500.7|174370.7|174453.8|174323.7|17
1730981310000|2024-11-07 12:08:30|174455.6|174325.6|174452.8|174322.8|174455.6|174325.6|174445.7|174315.7|20
1730981320000|2024-11-07 12:08:40|174451.5|174321.5|174450.7|174320.7|174451.7|174321.7|174441.2|174311.2|12
1730981330000|2024-11-07 12:08:50|174448.7|174318.7|174436.1|174306.1|174454|174324|174436.1|174295.3|15
1730981340000|2024-11-07 12:09:00|174448.1|174294.3|174433.7|174303.7|174448.1|174311.5|174424.6|174288.7|18
1730981350000|2024-11-07 12:09:10|174434.1|174304.1|174398|174268|174438.6|174305.5|174389.1|174259.1|16
1730981360000|2024-11-07 12:09:20|174387.1|174257.1|174383.5|174253.5|174387.1|174257.1|174380|174250|16
1730981370000|2024-11-07 12:09:30|174386.2|174256.2|174371.3|174241.3|174394.3|174256.2|174368.1|174235.3|22
1730981380000|2024-11-07 12:09:40|174371.8|174241.8|174386.8|174256.8|174386.8|174256.8|174371.7|174235.6|12
1730981390000|2024-11-07 12:09:50|174385.5|174255.5|174405.3|174275.3|174407|174277|174378.9|174248.9|25
1730981400000|2024-11-07 12:10:00|174410.6|174280.6|174402|174272|174412.9|174282.9|174401.3|174271.3|17
1730981410000|2024-11-07 12:10:10|174423.7|174293.7|174440.1|174310.1|174451|174321|174423.7|174293.7|28
1730981420000|2024-11-07 12:10:20|174439.3|174309.3|174444.6|174314.6|174448.6|174318.6|174433.6|174303.6|22
1730981430000|2024-11-07 12:10:30|174444.9|174314.9|174436.4|174306.4|174447.9|174317.9|174436.4|174306.4|19
1730981440000|2024-11-07 12:10:40|174435.6|174305.6|174394.6|174264.6|174436.5|174306.5|174381.2|174251.2|27
1730981450000|2024-11-07 12:10:50|174394.5|174264.5|174388.5|174258.5|174394.5|174264.5|174381.5|174251.5|20
1730981460000|2024-11-07 12:11:00|174384.5|174254.5|174387|174257|174387.8|174257.8|174382|174252|20
1730981470000|2024-11-07 12:11:10|174383.5|174253.5|174393|174263|174393|174263|174383.5|174253.5|14
1730981480000|2024-11-07 12:11:20|174392.5|174262.5|174396.2|174266.2|174396.2|174266.2|174373.1|174243.1|25
1730981490000|2024-11-07 12:11:30|174396.7|174266.7|174404.2|174274.2|174410|174280|174396.7|174266.7|16
1730981500000|2024-11-07 12:11:40|174406.2|174276.2|174401.5|174271.5|174406.2|174276.2|174395.2|174265.2|17
1730981510000|2024-11-07 12:11:50|174401.3|174271.3|174405|174275|174405.5|174275.5|174394.8|174264.8|19
1730981520000|2024-11-07 12:12:00|174404.5|174274.5|174401|174271|174404.5|174274.5|174401|174271|6
1730981530000|2024-11-07 12:12:10|174402.5|174272.5|174406|174276|174406|174276|174402.5|174272.5|5
1730981540000|2024-11-07 12:12:20|174405.5|174275.5|174401.3|174271.3|174405.5|174275.5|174396.8|174266.8|17
1730981550000|2024-11-07 12:12:30|174400.8|174270.8|174399|174269|174401.5|174271.5|174397.5|174267.5|16
1730981560000|2024-11-07 12:12:40|174398.8|174268.8|174397.1|174267.1|174402.8|174272.8|174393.9|174263.9|16
1730981570000|2024-11-07 12:12:50|174396.8|174266.8|174401.4|174271.4|174401.5|174271.5|174386.5|174256.5|25
1730981580000|2024-11-07 12:13:00|174400.5|174270.5|174391|174261|174401.7|174271.7|174382|174252|12
1730981590000|2024-11-07 12:13:10|174389.7|174259.7|174387.5|174257.5|174389.7|174259.7|174380.7|174250.7|10
1730981600000|2024-11-07 12:13:20|174389.6|174259.6|174386.4|174256.4|174389.6|174259.6|174382.6|174252.6|11
1730981610000|2024-11-07 12:13:30|174386.3|174256.3|174370.5|174240.5|174386.4|174256.4|174344.6|174214.6|16
1730981620000|2024-11-07 12:13:40|174368.9|174238.9|174365|174235|174370.1|174240.1|174365|174235|11
1730981630000|2024-11-07 12:13:50|174364.5|174234.5|174361.3|174231.3|174365.3|174235.3|174357|174227|16
1730981640000|2024-11-07 12:14:00|174362.9|174232.9|174364.3|174234.3|174372.8|174242.8|174360.8|174230.8|14
1730981650000|2024-11-07 12:14:10|174366.1|174236.1|174363.8|174233.8|174366.1|174236.1|174358|174228|18
1730981660000|2024-11-07 12:14:20|174362.7|174232.7|174280.1|174150.1|174362.7|174232.7|174269.4|174139.4|18
1730981670000|2024-11-07 12:14:30|174285.5|174155.5|174278.5|174148.5|174286|174156|174277.8|174147.8|24
1730981680000|2024-11-07 12:14:40|174277.8|174147.8|174287.3|174157.3|174288.3|174158.3|174277.5|174147.5|23
1730981690000|2024-11-07 12:14:50|174286.8|174156.8|174294.5|174164.5|174295|174165|174286.8|174156.8|16
1730981700000|2024-11-07 12:15:00|174293|174163|174289|174159|174293|174163|174286.5|174156.5|17
1730981710000|2024-11-07 12:15:10|174285.1|174155.1|174286.6|174156.6|174293.3|174163.3|174285.1|174155.1|27
1730981720000|2024-11-07 12:15:20|174284.3|174154.3|174223.3|174093.3|174300|174170|174215|174085|30
1730981730000|2024-11-07 12:15:30|174223|174093|174237|174107|174237.8|174107.8|174208.7|174078.7|23
1730981740000|2024-11-07 12:15:40|174237.5|174107.5|174292.8|174162.8|174292.8|174162.8|174237.5|174107.5|20
1730981750000|2024-11-07 12:15:50|174292.3|174162.3|174310.8|174180.8|174310.8|174180.8|174291.9|174161.9|21
1730981760000|2024-11-07 12:16:00|174311.3|174181.3|174233.1|174103.1|174311.8|174181.8|174233.1|174103.1|15
1730981770000|2024-11-07 12:16:10|174233.3|174103.3|174209.1|174079.1|174235.2|174105.2|174209.1|174079.1|15
1730981780000|2024-11-07 12:16:20|174210|174080|174223.2|174093.2|174223.2|174093.2|174210|174080|28
1730981790000|2024-11-07 12:16:30|174223|174093|174260.3|174130.3|174260.3|174130.3|174221.7|174091.7|15
1730981800000|2024-11-07 12:16:40|174260.5|174130.5|174263.3|174133.3|174273.6|174143.6|174254.5|174124.5|30
1730981810000|2024-11-07 12:16:50|174261.8|174131.8|174268.5|174138.5|174271.6|174141.6|174260.9|174130.9|24
1730981820000|2024-11-07 12:17:00|174265.8|174135.8|174285.8|174155.8|174286.3|174156.3|174262.5|174132.5|22
1730981830000|2024-11-07 12:17:10|174286.3|174156.3|174292.3|174162.3|174294.1|174164.1|174271.7|174141.7|21
1730981840000|2024-11-07 12:17:20|174293.2|174163.2|174295.1|174165.1|174301.5|174171.5|174293.2|174163.2|20
1730981850000|2024-11-07 12:17:30|174295.5|174165.5|174292.8|174162.8|174301.8|174171.8|174285.9|174155.9|23
1730981860000|2024-11-07 12:17:40|174292.5|174162.5|174269.8|174139.8|174293.2|174163.2|174260.5|174130.5|15
1730981870000|2024-11-07 12:17:50|174268.8|174138.8|174291.5|174161.5|174293|174163|174256|174126|23
1730981880000|2024-11-07 12:18:00|174293.9|174163.9|174283.2|174153.2|174295.4|174165.4|174275.2|174145.2|12
1730981890000|2024-11-07 12:18:10|174279.9|174149.9|174284.5|174154.5|174284.5|174154.5|174279.9|174149.9|2
1730981900000|2024-11-07 12:18:20|174277.5|174147.5|174270.9|174140.9|174279.7|174149.7|174269.7|174139.7|11
1730981910000|2024-11-07 12:18:30|174270.5|174140.5|174313.6|174183.6|174342.9|174212.9|174270.5|174140.5|24
1730981920000|2024-11-07 12:18:40|174304.8|174174.8|174297.5|174167.5|174311.6|174181.6|174294.1|174164.1|22
1730981930000|2024-11-07 12:18:50|174292.8|174162.8|174298.3|174168.3|174301.5|174171.5|174292.6|174162.6|17
1730981940000|2024-11-07 12:19:00|174298.8|174168.8|174294|174164|174303.8|174173.8|174288.1|174158.1|20
1730981950000|2024-11-07 12:19:10|174296.1|174166.1|174297.5|174167.5|174298|174168|174293.3|174163.3|20
1730981960000|2024-11-07 12:19:20|174297|174167|174297|174167|174298|174168|174288.5|174158.5|8
1730981970000|2024-11-07 12:19:30|174297.5|174167.5|174295.3|174165.3|174297.5|174167.5|174283.4|174153.4|16
1730981980000|2024-11-07 12:19:40|174296|174166|174297.3|174167.3|174302.1|174172.1|174292.8|174162.8|18
1730981990000|2024-11-07 12:19:50|174296.3|174166.3|174296|174166|174300.8|174170.8|174295|174165|20
1730982000000|2024-11-07 12:20:00|174295|174165|174294.5|174164.5|174296.8|174166.8|174286.9|174156.9|13
1730982010000|2024-11-07 12:20:10|174294.8|174164.8|174315.1|174185.1|174316.5|174186.5|174294.8|174164.8|24
1730982020000|2024-11-07 12:20:20|174316.5|174186.5|174294.3|174164.3|174347.8|174217.8|174293.8|174163.8|34
1730982030000|2024-11-07 12:20:30|174294.5|174164.5|174283.3|174153.3|174294.7|174164.7|174283.3|174153.3|22
1730982040000|2024-11-07 12:20:40|174287.5|174157.5|174293|174163|174295|174165|174287.5|174157.5|18
1730982050000|2024-11-07 12:20:50|174293.8|174163.8|174294.5|174164.5|174296.4|174166.4|174292.3|174162.3|12
1730982060000|2024-11-07 12:21:00|174292.5|174162.5|174294.5|174164.5|174294.6|174164.6|174280.5|174150.5|16
1730982070000|2024-11-07 12:21:10|174294.6|174164.6|174295.5|174165.5|174296.1|174166.1|174285.2|174155.2|17
1730982080000|2024-11-07 12:21:20|174295|174165|174295.8|174165.8|174297.8|174167.8|174293.3|174163.3|16
1730982090000|2024-11-07 12:21:30|174294.3|174164.3|174303.5|174173.5|174303.5|174173.5|174294.3|174164.3|11
1730982100000|2024-11-07 12:21:40|174300|174170|174291.5|174161.5|174300|174170|174287.7|174157.7|23
1730982110000|2024-11-07 12:21:50|174293.9|174163.9|174291.5|174161.5|174297.4|174167.4|174288.3|174158.3|26
1730982120000|2024-11-07 12:22:00|174291|174161|174295.5|174165.5|174296.3|174166.3|174289|174159|21
1730982130000|2024-11-07 12:22:10|174294.5|174164.5|174294.5|174164.5|174296|174166|174291|174161|10
1730982140000|2024-11-07 12:22:20|174292.3|174162.3|174299.2|174169.2|174299.4|174169.4|174292.3|174162.3|9
1730982150000|2024-11-07 12:22:30|174298.5|174168.5|174322.8|174192.8|174323.1|174193.1|174290.5|174160.5|20
1730982160000|2024-11-07 12:22:40|174322.5|174192.5|174325.5|174195.5|174328.3|174198.3|174322.5|174192.5|14
1730982170000|2024-11-07 12:22:50|174326|174196|174324.5|174194.5|174326|174196|174324.5|174194.5|5
1730982180000|2024-11-07 12:23:00|174323.8|174193.8|174322|174192|174323.8|174193.8|174297.8|174167.8|15
1730982190000|2024-11-07 12:23:10|174322.8|174192.8|174297.1|174167.1|174325.5|174195.5|174297|174167|23
1730982200000|2024-11-07 12:23:20|174299.8|174169.8|174295|174165|174299.8|174169.8|174293.3|174163.3|13
1730982210000|2024-11-07 12:23:30|174295.8|174165.8|174296|174166|174298.5|174168.5|174292.6|174162.6|9
1730982220000|2024-11-07 12:23:40|174295.2|174165.2|174287.4|174157.4|174297.3|174167.3|174281.8|174151.8|14
1730982230000|2024-11-07 12:23:50|174281.4|174151.4|174209.6|174079.6|174286.3|174156.3|174209.1|174079.1|16
1730982240000|2024-11-07 12:24:00|174215.8|174085.8|174216|174086|174216|174086|174214.9|174084.9|12
1730982250000|2024-11-07 12:24:10|174213.5|174083.5|174216.4|174086.4|174218.1|174088.1|174210.5|174080.5|12
1730982260000|2024-11-07 12:24:20|174218.1|174088.1|174219.5|174089.5|174223|174093|174214.4|174084.4|23
1730982270000|2024-11-07 12:24:30|174215.5|174085.5|174243.2|174113.2|174243.2|174113.2|174215.5|174085.5|19
1730982280000|2024-11-07 12:24:40|174244.8|174114.8|174240.4|174110.4|174245|174115|174237.8|174107.8|12
1730982290000|2024-11-07 12:24:50|174243.1|174113.1|174237.5|174107.5|174244.9|174114.9|174237.5|174107.5|18
1730982300000|2024-11-07 12:25:00|174237.7|174107.7|174215.3|174085.3|174238|174108|174206|174076|25
1730982310000|2024-11-07 12:25:10|174216.3|174086.3|174217.3|174087.3|174217.5|174087.5|174201.5|174071.5|22
1730982320000|2024-11-07 12:25:20|174217.8|174087.8|174215.5|174085.5|174219|174089|174215.5|174085.5|14
1730982330000|2024-11-07 12:25:30|174223|174093|174231.5|174101.5|174231.5|174101.5|174223|174093|11
1730982340000|2024-11-07 12:25:40|174230.8|174100.8|174230.5|174100.5|174230.8|174100.8|174226.9|174096.9|10
1730982350000|2024-11-07 12:25:50|174228.5|174098.5|174235.9|174105.9|174237.5|174107.5|174228.5|174098.5|8
1730982360000|2024-11-07 12:26:00|174280.5|174150.5|174284.9|174154.9|174291.4|174161.4|174234.6|174104.6|27
1730982370000|2024-11-07 12:26:10|174286.7|174156.7|174278.3|174148.3|174287.5|174157.5|174278.3|174148.3|24
1730982380000|2024-11-07 12:26:20|174277.9|174147.9|174227.9|174097.9|174278.3|174148.3|174222.1|174092.1|22
1730982390000|2024-11-07 12:26:30|174227.8|174097.8|174226.4|174096.4|174228.1|174098.1|174223.7|174093.7|20
1730982400000|2024-11-07 12:26:40|174227.4|174097.4|174228.5|174098.5|174234.1|174104.1|174227.4|174097.4|9
1730982410000|2024-11-07 12:26:50|174228.4|174098.4|174223|174093|174229.9|174099.9|174223|174093|10
1730982420000|2024-11-07 12:27:00|174222.5|174092.5|174240.9|174110.9|174240.9|174110.9|174222.5|174092.5|18
1730982430000|2024-11-07 12:27:10|174234.7|174104.7|174225.6|174095.6|174239.4|174109.4|174225.6|174095.6|23
1730982440000|2024-11-07 12:27:20|174225.8|174095.8|174223.6|174093.6|174225.8|174095.8|174222.1|174092.1|11
1730982450000|2024-11-07 12:27:30|174221.9|174091.9|174232.9|174102.9|174233.7|174103.7|174221.9|174091.9|11
1730982460000|2024-11-07 12:27:40|174232|174102|174232|174102|174232|174102|174232|174102|1
1730982470000|2024-11-07 12:27:50|174235|174105|174235|174105|174235.5|174105.5|174234.5|174104.5|4
1730982480000|2024-11-07 12:28:00|174233.3|174103.3|174233.1|174103.1|174233.3|174103.3|174232|174102|4
1730982490000|2024-11-07 12:28:10|174234.8|174104.8|174236.8|174106.8|174236.8|174106.8|174234.8|174104.8|4
1730982500000|2024-11-07 12:28:20|174234.5|174104.5|174248.3|174118.3|174248.3|174118.3|174232.4|174102.4|15
1730982510000|2024-11-07 12:28:30|174248.1|174118.1|174239.2|174109.2|174262|174132|174239|174109|14
1730982520000|2024-11-07 12:28:40|174237.3|174107.3|174237.7|174107.7|174242.9|174112.9|174237.3|174107.3|3
1730982530000|2024-11-07 12:28:50|174232.5|174102.5|174232.5|174102.5|174232.5|174102.5|174232.5|174102.5|1
1730982540000|2024-11-07 12:29:00|174233|174103|174161.8|174031.8|174234|174104|174131|174001|14
1730982550000|2024-11-07 12:29:10|174159.8|174029.8|174137.1|174007.1|174160.7|174030.7|174137.1|174007.1|4
1730982560000|2024-11-07 12:29:20|174137.5|174007.5|174133|174043|174137.5|174043|174133|174003.5|3
1730982580000|2024-11-07 12:29:40|174125.8|174035.8|174123.7|174033.7|174126.8|174036.8|174123.4|174033.4|5
1730982590000|2024-11-07 12:29:50|174133|174043|174129.9|173999.9|174133|174043|174123.7|173999.6|7
1730982600000|2024-11-07 12:30:00|174136|174006|174130.6|174000.6|174147.8|174017.8|174130|174000|27
1730982610000|2024-11-07 12:30:10|174130.3|174000.3|174120.5|173990.5|174136|174006|174120.5|173990.5|16
1730982620000|2024-11-07 12:30:20|174124|173994|174123.2|173993.2|174126.2|173996.2|174123.2|173993.2|6
1730982630000|2024-11-07 12:30:30|174117.7|173987.7|174074.4|173944.4|174126.5|173996.5|174071.8|173941.8|17
1730982640000|2024-11-07 12:30:40|174075.3|173945.3|174044.3|173914.3|174075.3|173945.3|174022.5|173881.5|19
1730982650000|2024-11-07 12:30:50|174043.2|173890.1|173977.6|173847.6|174043.2|173890.1|173972.7|173842.7|27
1730982660000|2024-11-07 12:31:00|173978|173848|173952.5|173822.5|173978|173848|173941.5|173811.5|27
1730982670000|2024-11-07 12:31:10|173986|173856|173997.1|173867.1|173998.3|173868.3|173986|173856|19
1730982680000|2024-11-07 12:31:20|173998.2|173868.2|173994.4|173864.4|173998.2|173868.2|173989.8|173859.8|15
1730982690000|2024-11-07 12:31:30|173994.7|173864.7|174029|173899|174042|173912|173993.4|173863.4|28
1730982700000|2024-11-07 12:31:40|174028.8|173898.8|174036|173906|174041.3|173911.3|174024.3|173894.3|21
1730982710000|2024-11-07 12:31:50|174039.4|173909.4|174045.5|173915.5|174046.3|173916.3|174036.1|173906.1|19
1730982720000|2024-11-07 12:32:00|174045|173915|173982.7|173852.7|174045|173915|173982.7|173852.7|6
1730982730000|2024-11-07 12:32:10|173982.3|173852.3|174057.8|173893.5|174057.8|173907.1|173982.2|173852.2|21
1730982740000|2024-11-07 12:32:20|174058.3|173893.2|174018.5|173888.5|174060.3|173897.8|174010.3|173880.3|25
1730982750000|2024-11-07 12:32:30|174018.3|173888.3|174028.2|173898.2|174028.2|173898.2|174018.3|173888.3|20
1730982760000|2024-11-07 12:32:40|174028.5|173898.5|174096.7|173966.7|174100.2|173970.2|174028.3|173898.3|23
1730982770000|2024-11-07 12:32:50|174098.5|173968.5|174098|173968|174104.3|173974.3|174095|173965|26
1730982780000|2024-11-07 12:33:00|174097.8|173967.8|174095.4|173965.4|174098.2|173968.2|174092.2|173962.2|28
1730982790000|2024-11-07 12:33:10|174095.7|173965.7|174121.8|173991.8|174122.3|173992.3|174094.4|173964.4|24
1730982800000|2024-11-07 12:33:20|174121.6|173991.6|174126.5|173996.5|174127.6|173997.6|174121|173991|9
1730982810000|2024-11-07 12:33:30|174125.8|173995.8|174126.7|173996.7|174127|173997|174122.5|173992.5|13
1730982820000|2024-11-07 12:33:40|174129.1|173999.1|174129.6|173999.6|174131|174001|174128.3|173998.3|8
1730982830000|2024-11-07 12:33:50|174128|173998|174141|174011|174147.3|174017.3|174126|173996|20
1730982840000|2024-11-07 12:34:00|174139.3|174009.3|174142|174012|174144.2|174014.2|174133|174003|22
1730982850000|2024-11-07 12:34:10|174141|174011|174142.4|174012.4|174146|174016|174140.2|174010.2|19
1730982860000|2024-11-07 12:34:20|174143|174013|174140.7|174010.7|174144.3|174014.3|174136.3|174006.3|12
1730982870000|2024-11-07 12:34:30|174142|174012|174148.5|174018.5|174148.5|174018.5|174142|174012|5
1730982880000|2024-11-07 12:34:40|174146.8|174016.8|174156.3|174026.3|174156.5|174026.5|174142|174012|10
1730982890000|2024-11-07 12:34:50|174156.5|174026.5|174143.5|174013.5|174157.5|174027.5|174143.5|174013.5|15
1730982900000|2024-11-07 12:35:00|174143.8|174013.8|174144.4|174014.4|174144.5|174014.5|174139.1|174009.1|9
1730982910000|2024-11-07 12:35:10|174144.7|174014.7|174141|174011|174148|174018|174141|174011|6
1730982920000|2024-11-07 12:35:20|174140.5|174010.5|174145|174015|174148|174018|174140.5|174010.5|5
1730982930000|2024-11-07 12:35:30|174139.6|174009.6|174143|174013|174144.9|174014.9|174139.6|174009.6|12
1730982940000|2024-11-07 12:35:40|174142.8|174012.8|174142.8|174012.8|174146.4|174016.4|174140.5|174010.5|8
1730982950000|2024-11-07 12:35:50|174142.5|174012.5|174146.6|174016.6|174146.6|174016.6|174142.5|174012.5|12
1730982960000|2024-11-07 12:36:00|174146.8|174016.8|174159|174029|174159|174029|174146.2|174016.2|20
1730982970000|2024-11-07 12:36:10|174158.7|174028.7|174161.4|174031.4|174164.4|174034.4|174158.7|174028.7|17
1730982980000|2024-11-07 12:36:20|174163.6|174033.6|174158.1|174028.1|174163.6|174033.6|174158.1|174028.1|18
1730982990000|2024-11-07 12:36:30|174157.6|174027.6|174142.6|174012.6|174160.5|174030.5|174138.5|174008.5|15
1730983000000|2024-11-07 12:36:40|174142.1|174012.1|174145.5|174015.5|174145.5|174015.5|174137|174007|8
1730983010000|2024-11-07 12:36:50|174144|174014|174118.8|173988.8|174144|174014|174118.8|173988.8|17
1730983020000|2024-11-07 12:37:00|174117.3|173987.3|174105.5|173975.5|174120.5|173990.5|174105.5|173975.5|15
1730983030000|2024-11-07 12:37:10|174105.3|173975.3|174108.3|173978.3|174111|173981|174102.8|173972.8|18
1730983040000|2024-11-07 12:37:20|174109|173979|174107.5|173977.5|174109|173979|174107.5|173977.5|2
1730983050000|2024-11-07 12:37:30|174110.5|173980.5|174076.7|173946.7|174110.5|173980.5|174076.7|173946.7|17
1730983060000|2024-11-07 12:37:40|174080.2|173950.2|174083.4|173953.4|174086.2|173956.2|174078.2|173948.2|27
1730983070000|2024-11-07 12:37:50|174083|173953|174119.8|173989.8|174123.3|173993.3|174083|173953|27
1730983080000|2024-11-07 12:38:00|174122|173992|174116.2|173986.2|174140.2|174010.2|174108.3|173978.3|29
1730983090000|2024-11-07 12:38:10|174116.3|173986.3|174115.7|173985.7|174121|173991|174106.5|173976.5|18
1730983100000|2024-11-07 12:38:20|174110.6|173980.6|174120.5|173990.5|174123.2|173993.2|174100.3|173970.3|21
1730983110000|2024-11-07 12:38:30|174119.2|173989.2|174120.7|173990.7|174122.7|173992.7|174109.3|173979.3|20
1730983120000|2024-11-07 12:38:40|174120|173990|174109.3|173979.3|174120.5|173990.5|174108.8|173978.8|21
1730983130000|2024-11-07 12:38:50|174109.8|173979.8|174107|173977|174111|173981|174103.8|173973.8|22
1730983140000|2024-11-07 12:39:00|174106|173976|174107.5|173977.5|174109|173979|174106|173976|20
1730983150000|2024-11-07 12:39:10|174106.3|173976.3|174111.1|173981.1|174113.7|173983.7|174106.3|173976.3|13
1730983160000|2024-11-07 12:39:20|174111.5|173981.5|174124.9|173994.9|174124.9|173994.9|174111.3|173981.3|27
1730983170000|2024-11-07 12:39:30|174123.4|173993.4|174126.5|173996.5|174126.5|173996.5|174123.2|173993.2|8
1730983180000|2024-11-07 12:39:40|174127|173997|174141|174011|174145.1|174015.1|174126.2|173996.2|21
1730983190000|2024-11-07 12:39:50|174145|174015|174140.5|174010.5|174145|174015|174139.3|174009.3|10
1730983200000|2024-11-07 12:40:00|174140|174010|174127.5|173997.5|174140|174010|174127|173997|14
1730983210000|2024-11-07 12:40:10|174128|173998|174142.3|174012.3|174143.2|174013.2|174127.3|173997.3|23
1730983220000|2024-11-07 12:40:20|174143.5|174013.5|174154.6|174024.6|174156.1|174026.1|174143.5|174013.5|19
1730983230000|2024-11-07 12:40:30|174149.4|174019.4|174133.4|174003.4|174149.4|174019.4|174129.8|173999.8|19
1730983240000|2024-11-07 12:40:40|174129.5|173999.5|174127.8|173997.8|174133.5|174003.5|174121.5|173991.5|20
1730983250000|2024-11-07 12:40:50|174128.9|173998.9|174124.5|173994.5|174130.3|174000.3|174124.5|173994.5|14
1730983260000|2024-11-07 12:41:00|174125.5|173995.5|174118.3|173988.3|174130.5|174000.5|174118.1|173988.1|19
1730983270000|2024-11-07 12:41:10|174118|173988|174116.3|173986.3|174119|173989|174104.4|173974.4|21
1730983280000|2024-11-07 12:41:20|174116.5|173986.5|174136.9|174006.9|174137.4|174007.4|174115.5|173985.5|24
1730983290000|2024-11-07 12:41:30|174140.5|174010.5|174143.7|174013.7|174145.8|174015.8|174140.5|174010.5|22
1730983300000|2024-11-07 12:41:40|174145.8|174015.8|174140.1|174010.1|174148.7|174018.7|174140.1|174010.1|19
1730983310000|2024-11-07 12:41:50|174139|174009|174154.7|174024.7|174154.7|174024.7|174138.7|174008.7|4
1730983320000|2024-11-07 12:42:00|174154.2|174024.2|174157.9|174027.9|174157.9|174027.9|174153.8|174023.8|12
1730983330000|2024-11-07 12:42:10|174157.8|174027.8|174165.5|174035.5|174165.5|174035.5|174154.4|174024.4|7
1730983340000|2024-11-07 12:42:20|174157.1|174027.1|174158.4|174028.4|174158.9|174028.9|174156.8|174026.8|7
1730983350000|2024-11-07 12:42:30|174156|174026|174159.5|174029.5|174165.5|174035.5|174155.1|174025.1|8
1730983360000|2024-11-07 12:42:40|174165.5|174035.5|174165.5|174035.5|174165.5|174035.5|174165.5|174035.5|1
1730983370000|2024-11-07 12:42:50|174157.2|174027.2|174160|174030|174160.3|174030.3|174156.4|174026.4|12
1730983380000|2024-11-07 12:43:00|174164.4|174034.4|174148.2|174058.2|174165.5|174062|174145.9|174034.4|5
1730983390000|2024-11-07 12:43:10|174147.8|174057.8|174144.3|174054.3|174147.8|174057.8|174144.3|174054.3|14
1730983400000|2024-11-07 12:43:20|174144|174054|174146.9|174056.9|174146.9|174056.9|174142.6|174052.6|9
1730983410000|2024-11-07 12:43:30|174146.5|174056.5|174152|174062|174152|174062|174146.3|174056.3|4
1730983420000|2024-11-07 12:43:40|174146.9|174056.9|174146.9|174056.9|174146.9|174056.9|174142.2|174052.2|3
1730983430000|2024-11-07 12:43:50|174152|174062|174152|174062|174152|174062|174152|174062|1
1730983440000|2024-11-07 12:44:00|174146.3|174056.3|174154.3|174024.3|174163.5|174056.9|174145.5|174024.3|5
1730983450000|2024-11-07 12:44:10|174154.5|174024.5|174162.1|174032.1|174163.5|174033.5|174154.5|174024.5|11
1730983460000|2024-11-07 12:44:20|174162.8|174032.8|174163.5|174033.5|174165.5|174035.5|174154.8|174024.8|5
1730983470000|2024-11-07 12:44:30|174154.8|174024.8|174162.8|174032.8|174163.5|174033.5|174154.8|174024.8|5
1730983480000|2024-11-07 12:44:40|174165.5|174035.5|174164.1|174034.1|174165.5|174035.5|174156|174026|9
1730983490000|2024-11-07 12:44:50|174157.1|174027.1|174165.5|174035.5|174165.5|174035.5|174157.1|174027.1|8
1730983510000|2024-11-07 12:45:10|174162.8|174032.8|174165.2|174035.2|174165.8|174035.8|174158.5|174028.5|12
1730983520000|2024-11-07 12:45:20|174164.7|174034.7|174165.5|174035.5|174165.5|174035.5|174160.3|174030.3|6
1730983540000|2024-11-07 12:45:40|174165.2|174035.2|174162.3|174032.3|174165.2|174035.2|174162.3|174032.3|7
1730983550000|2024-11-07 12:45:50|174165.5|174035.5|174161.9|174031.9|174165.5|174035.5|174161.7|174031.7|5
1730983560000|2024-11-07 12:46:00|174161.7|174031.7|174165.5|174035.5|174165.5|174035.5|174161.7|174031.7|5
1730983570000|2024-11-07 12:46:10|174164.7|174034.7|174163.5|174033.5|174164.7|174034.7|174163.1|174033.1|3
1730983580000|2024-11-07 12:46:20|174160.9|174030.9|174165.5|174035.5|174165.5|174035.5|174160.9|174030.9|7
1730983600000|2024-11-07 12:46:40|174164.7|174034.7|174179.7|174049.7|174179.7|174049.7|174160.9|174030.9|7
1730983610000|2024-11-07 12:46:50|174180.1|174050.1|174182.4|174052.4|174186.4|174056.4|174179.7|174049.7|11
1730983620000|2024-11-07 12:47:00|174182.6|174052.6|174179.2|174049.2|174183.5|174053.5|174179.2|174049.2|6
1730983630000|2024-11-07 12:47:10|174181|174091|174173.4|174083.4|174181|174091|174173.4|174083.4|2
1730983650000|2024-11-07 12:47:30|174181|174091|174174.8|174084.8|174181|174091|174173.5|174083.5|3
1730983660000|2024-11-07 12:47:40|174175.3|174085.3|174227.2|174097.2|174227.2|174097.2|174175.3|174077.6|9
1730983670000|2024-11-07 12:47:50|174227.5|174097.5|174227|174097|174227.5|174097.5|174224.6|174094.6|16
1730983680000|2024-11-07 12:48:00|174224|174094|174219|174089|174232.5|174102.5|174212|174082|21
1730983690000|2024-11-07 12:48:10|174220.7|174090.7|174227.3|174097.3|174227.3|174097.3|174220.4|174090.4|23
1730983700000|2024-11-07 12:48:20|174220|174090|174228|174098|174228|174098|174220|174090|11
1730983710000|2024-11-07 12:48:30|174229.4|174099.4|174222.8|174092.8|174229.4|174099.4|174221.5|174091.5|10
1730983720000|2024-11-07 12:48:40|174222.5|174092.5|174227.8|174097.8|174227.8|174097.8|174222.5|174092.5|3
1730983730000|2024-11-07 12:48:50|174223.5|174093.5|174225.4|174095.4|174225.4|174095.4|174223.5|174093.5|5
1730983740000|2024-11-07 12:49:00|174224.3|174094.3|174224.5|174094.5|174230|174100|174224.3|174094.3|4
1730983750000|2024-11-07 12:49:10|174221.9|174091.9|174224.7|174094.7|174226.4|174096.4|174218.4|174088.4|25
1730983760000|2024-11-07 12:49:20|174226.4|174096.4|174224|174094|174226.4|174096.4|174221|174091|4
1730983770000|2024-11-07 12:49:30|174218.9|174088.9|174214.8|174084.8|174218.9|174088.9|174214.6|174084.6|7
1730983780000|2024-11-07 12:49:40|174221.4|174091.4|174221.4|174091.4|174221.4|174091.4|174221.4|174091.4|1
1730983790000|2024-11-07 12:49:50|174216.6|174086.6|174216.6|174086.6|174216.6|174086.6|174216.6|174086.6|1
1730983800000|2024-11-07 12:50:00|174215.9|174085.9|174136.1|174006.1|174215.9|174085.9|174126.1|173996.1|27
1730983810000|2024-11-07 12:50:10|174134.7|174004.7|174137|174007|174140|174010|174132.5|174002.5|15
1730983820000|2024-11-07 12:50:20|174136|174006|174122.8|173992.8|174140|174010|174122.5|173992.5|20
1730983830000|2024-11-07 12:50:30|174123.5|173993.5|174122.2|173992.2|174123.5|173993.5|174121.3|173991.3|11
1730983840000|2024-11-07 12:50:40|174077.5|173947.5|174060.3|173930.3|174080.5|173950.5|174055.2|173925.2|35
1730983850000|2024-11-07 12:50:50|174061.6|173931.6|174060|173930|174062.5|173932.5|174060|173930|16
1730983860000|2024-11-07 12:51:00|174060.5|173930.5|174063|173933|174064|173934|174060|173930|9
1730983870000|2024-11-07 12:51:10|174061|173931|174066.4|173936.4|174070.5|173940.5|174061|173931|17
1730983880000|2024-11-07 12:51:20|174063.5|173933.5|174064.8|173934.8|174066.8|173936.8|174062|173932|18
1730983890000|2024-11-07 12:51:30|174065.3|173935.3|174065.6|173935.6|174071.5|173941.5|174061|173931|13
1730983900000|2024-11-07 12:51:40|174067.4|173937.4|174057|173927|174067.4|173937.4|174057|173927|7
1730983910000|2024-11-07 12:51:50|174060.8|173930.8|174035.1|173905.1|174062.8|173932.8|174032.9|173902.9|28
1730983920000|2024-11-07 12:52:00|174035.9|173905.9|174036.6|173906.6|174038.3|173908.3|174034.4|173904.4|13
1730983930000|2024-11-07 12:52:10|174036.4|173906.4|174068.5|173938.5|174082.3|173952.3|174036.4|173906.4|22
1730983940000|2024-11-07 12:52:20|174069.6|173939.6|174069|173939|174071.3|173941.3|174060.4|173930.4|21
1730983950000|2024-11-07 12:52:30|174067|173937|174072.3|173942.3|174075.5|173945.5|174065.5|173935.5|17
1730983960000|2024-11-07 12:52:40|174072|173942|174068.9|173938.9|174075.2|173945.2|174068.9|173938.9|11
1730983970000|2024-11-07 12:52:50|174070.5|173940.5|174071|173941|174071|173941|174068.5|173938.5|10
1730983980000|2024-11-07 12:53:00|174070.5|173940.5|174050.6|173920.6|174073.4|173943.4|174050.3|173920.3|35
1730983990000|2024-11-07 12:53:10|174050.5|173920.5|174063|173933|174063|173933|174050|173920|21
1730984000000|2024-11-07 12:53:20|174051.6|173921.6|174036.7|173906.7|174051.6|173921.6|174031|173901|25
1730984010000|2024-11-07 12:53:30|174036.9|173906.9|174045|173915|174045|173915|174032.9|173902.9|9
1730984020000|2024-11-07 12:53:40|174037.5|173907.5|174017.5|173887.5|174038|173908|174017.1|173887.1|11
1730984030000|2024-11-07 12:53:50|174018.5|173888.5|174019.4|173889.4|174026.1|173896.1|174017.4|173887.4|17
1730984040000|2024-11-07 12:54:00|174019.7|173889.7|174031.7|173901.7|174031.7|173901.7|174019.7|173889.7|16
1730984050000|2024-11-07 12:54:10|174031.5|173901.5|174020.2|173890.2|174031.5|173901.5|174018|173888|13
1730984060000|2024-11-07 12:54:20|173976.8|173846.8|173991|173861|173994.3|173864.3|173976.8|173846.8|25
1730984070000|2024-11-07 12:54:30|173991.4|173861.4|173977.9|173847.9|173991.4|173861.4|173977.9|173847.9|15
1730984080000|2024-11-07 12:54:40|173978|173848|173983.4|173853.4|173986.3|173856.3|173978|173848|24
1730984090000|2024-11-07 12:54:50|173983.5|173853.5|173986.9|173856.9|173988.9|173858.9|173983.5|173853.5|26
1730984100000|2024-11-07 12:55:00|173987.8|173857.8|173981.6|173851.6|173991.9|173861.9|173976.4|173846.4|26
1730984110000|2024-11-07 12:55:10|173982.3|173852.3|173991.3|173861.3|173992.5|173862.5|173982.3|173852.3|17
1730984120000|2024-11-07 12:55:20|173991.7|173861.7|173990.9|173860.9|173993.5|173863.5|173989.2|173859.2|18
1730984130000|2024-11-07 12:55:30|173989.5|173859.5|173970.1|173840.1|173989.5|173859.5|173968.7|173838.7|23
1730984140000|2024-11-07 12:55:40|173931.3|173801.3|173951.6|173821.6|173957.5|173827.5|173923.8|173793.8|19
1730984150000|2024-11-07 12:55:50|173956.5|173826.5|173970.6|173840.6|173971.7|173841.7|173956.2|173826.2|30
1730984160000|2024-11-07 12:56:00|173977.8|173847.8|173945.6|173815.6|173982.8|173852.8|173944.9|173814.9|25
1730984170000|2024-11-07 12:56:10|173945.5|173815.5|173944.3|173814.3|173946.7|173816.7|173938.5|173808.5|28
1730984180000|2024-11-07 12:56:20|173943.7|173813.7|173949.6|173819.6|173955.6|173825.6|173935.3|173805.3|25
1730984190000|2024-11-07 12:56:30|173954.5|173824.5|173962|173832|173963.5|173833.5|173947.2|173817.2|23
1730984200000|2024-11-07 12:56:40|173961|173831|173937.5|173807.5|173961.3|173831.3|173929.3|173799.3|20
1730984210000|2024-11-07 12:56:50|173937|173807|173929.1|173799.1|173938.8|173808.8|173924.6|173794.6|16
1730984220000|2024-11-07 12:57:00|173927.4|173797.4|173935|173805|173939.5|173809.5|173925.6|173795.6|28
1730984230000|2024-11-07 12:57:10|173935.2|173805.2|173931.1|173801.1|173938|173808|173929.5|173799.5|18
1730984240000|2024-11-07 12:57:20|173930.7|173800.7|173927|173797|173930.7|173800.7|173924.8|173794.8|12
1730984250000|2024-11-07 12:57:30|173926.8|173796.8|173923.5|173793.5|173927|173797|173923.5|173793.5|5
1730984260000|2024-11-07 12:57:40|173922|173792|173922|173792|173922|173792|173922|173792|1
1730984270000|2024-11-07 12:57:50|173878.6|173748.6|173834.7|173744.7|173902|173772|173834.3|173744.3|21
1730984280000|2024-11-07 12:58:00|173834.8|173744.8|173874.7|173744.7|173879.7|173749.7|173832.3|173742.3|18
1730984290000|2024-11-07 12:58:10|173875.4|173745.4|173873.2|173743.2|173875.4|173745.4|173871.2|173741.2|14
1730984300000|2024-11-07 12:58:20|173874|173744|173870|173740|173875.9|173745.9|173870|173740|8
1730984310000|2024-11-07 12:58:30|173871.5|173741.5|173872|173742|173873|173743|173869.5|173739.5|16
1730984320000|2024-11-07 12:58:40|173873|173743|173874.3|173744.3|173876|173746|173872.5|173742.5|15
1730984330000|2024-11-07 12:58:50|173871.1|173741.1|173850.8|173720.8|173874.1|173747.5|173837.5|173720.8|16
1730984340000|2024-11-07 12:59:00|173851.3|173721.3|173863.7|173733.7|173869.6|173739.6|173849.5|173719.5|21
1730984350000|2024-11-07 12:59:10|173867.4|173737.4|173899.6|173769.6|173901.5|173771.5|173867.4|173737.4|14
1730984360000|2024-11-07 12:59:20|173903.4|173773.4|173907.4|173777.4|173907.4|173777.4|173903.4|173773.4|3
1730984370000|2024-11-07 12:59:30|173907.9|173777.9|173912.7|173782.7|173913|173783|173906.5|173776.5|7
1730984380000|2024-11-07 12:59:40|173914.7|173784.7|173914.2|173784.2|173914.9|173784.9|173912.9|173782.9|12
1730984390000|2024-11-07 12:59:50|173913.9|173783.9|173912.5|173782.5|173918|173788|173912.5|173782.5|6
1730984400000|2024-11-07 13:00:00|173913|173783|173906.2|173776.2|173913|173783|173898.7|173768.7|25
1730984410000|2024-11-07 13:00:10|173907.7|173777.7|173900.5|173770.5|173911|173781|173896|173766|21
1730984420000|2024-11-07 13:00:20|173903.5|173773.5|173911.5|173781.5|173911.5|173781.5|173900|173770|23
1730984430000|2024-11-07 13:00:30|173911.8|173781.8|173911.5|173781.5|173914.2|173784.2|173898.8|173768.8|33
1730984440000|2024-11-07 13:00:40|173911.8|173781.8|173904|173774|173915|173785|173903|173773|20
1730984450000|2024-11-07 13:00:50|173910|173780|173911.5|173781.5|173913|173783|173907.5|173777.5|6
1730984460000|2024-11-07 13:01:00|173910|173780|173911|173781|173913.3|173783.3|173903|173773|24
1730984470000|2024-11-07 13:01:10|173910|173780|173906.5|173776.5|173914|173784|173904|173774|13
1730984480000|2024-11-07 13:01:20|173908.6|173778.6|173910.8|173780.8|173911|173781|173906.5|173776.5|12
1730984490000|2024-11-07 13:01:30|173911.4|173781.4|173910.5|173780.5|173913|173783|173905.5|173775.5|16
1730984500000|2024-11-07 13:01:40|173911.5|173781.5|173910.8|173780.8|173912.5|173782.5|173905.7|173775.7|22
1730984510000|2024-11-07 13:01:50|173909.5|173779.5|173908|173778|173916.5|173786.5|173908|173778|16
1730984520000|2024-11-07 13:02:00|173911.5|173781.5|173901.2|173771.2|173914.5|173784.5|173896.7|173766.7|16
1730984530000|2024-11-07 13:02:10|173899.8|173769.8|173893.2|173763.2|173899.8|173769.8|173893.2|173763.2|9
1730984540000|2024-11-07 13:02:20|173894.2|173764.2|173898.3|173768.3|173900.5|173770.5|173894.2|173764.2|12
1730984550000|2024-11-07 13:02:30|173898|173768|173898.5|173768.5|173899.5|173769.5|173895.5|173765.5|14
1730984560000|2024-11-07 13:02:40|173898.7|173768.7|173898.8|173768.8|173908.8|173778.8|173898.3|173768.3|14
1730984570000|2024-11-07 13:02:50|173899.2|173769.2|173900.1|173770.1|173903.5|173773.5|173898.4|173768.4|22
1730984580000|2024-11-07 13:03:00|173900.4|173770.4|173847.9|173717.9|173900.8|173770.8|173846.2|173716.2|11
1730984590000|2024-11-07 13:03:10|173848.2|173718.2|173847|173717|173850.9|173720.9|173844.5|173714.5|17
1730984600000|2024-11-07 13:03:20|173846.5|173716.5|173798.2|173668.2|173847|173717|173796.8|173666.8|21
1730984610000|2024-11-07 13:03:30|173798.7|173668.7|173799.5|173669.5|173800.5|173670.5|173795.2|173665.2|12
1730984620000|2024-11-07 13:03:40|173798.3|173668.3|173795.9|173665.9|173798.5|173668.5|173795.9|173665.9|9
1730984630000|2024-11-07 13:03:50|173795.5|173665.5|173785|173655|173797.5|173667.5|173784.5|173654.5|16
1730984640000|2024-11-07 13:04:00|173759.7|173629.7|173768.7|173638.7|173775.7|173645.7|173759.7|173629.7|22
1730984650000|2024-11-07 13:04:10|173771.8|173641.8|173767|173637|173773.2|173643.2|173766.9|173636.9|9
1730984660000|2024-11-07 13:04:20|173766.7|173636.7|173774|173644|173774|173644|173763.2|173633.2|10
1730984670000|2024-11-07 13:04:30|173770.9|173640.9|173748.1|173618.1|173770.9|173640.9|173746.2|173616.2|20
1730984680000|2024-11-07 13:04:40|173746.5|173616.5|173717.3|173587.3|173747.4|173617.4|173716.8|173586.8|17
1730984690000|2024-11-07 13:04:50|173717.8|173587.8|173695.5|173565.5|173720.1|173590.1|173692.8|173562.8|14
1730984700000|2024-11-07 13:05:00|173694.4|173564.4|173701|173571|173705.6|173575.6|173656|173526|21
1730984710000|2024-11-07 13:05:10|173701.3|173571.3|173704|173574|173716|173586|173695.2|173565.2|30
1730984720000|2024-11-07 13:05:20|173708.4|173578.4|173784.1|173654.1|173784.7|173654.7|173706.5|173576.5|31
1730984730000|2024-11-07 13:05:30|173777|173647|173744.9|173614.9|173809.4|173679.4|173742.8|173612.8|32
1730984740000|2024-11-07 13:05:40|173745.2|173615.2|173736.3|173606.3|173749.5|173619.5|173725.3|173595.3|22
1730984750000|2024-11-07 13:05:50|173736.8|173606.8|173718|173588|173737.5|173607.5|173717.7|173587.7|26
1730984760000|2024-11-07 13:06:00|173717.3|173587.3|173709.9|173579.9|173720.9|173590.9|173705.7|173575.7|22
1730984770000|2024-11-07 13:06:10|173710.6|173580.6|173703.9|173573.9|173710.6|173580.6|173701.8|173571.8|19
1730984780000|2024-11-07 13:06:20|173706.5|173576.5|173707.1|173577.1|173710.9|173580.9|173700.3|173570.3|23
1730984790000|2024-11-07 13:06:30|173702.5|173572.5|173705|173575|173706.3|173576.3|173702|173572|19
1730984800000|2024-11-07 13:06:40|173705.2|173575.2|173702.8|173572.8|173707|173577|173701|173571|13
1730984810000|2024-11-07 13:06:50|173703.2|173573.2|173753.8|173623.8|173753.8|173623.8|173703.2|173573.2|20
1730984820000|2024-11-07 13:07:00|173755.3|173625.3|173754.3|173624.3|173758.3|173628.3|173751.6|173621.6|23
1730984830000|2024-11-07 13:07:10|173756|173626|173737.1|173607.1|173757|173627|173733.5|173603.5|24
1730984840000|2024-11-07 13:07:20|173736.6|173606.6|173727.3|173597.3|173736.6|173606.6|173724|173594|23
1730984850000|2024-11-07 13:07:30|173728.7|173598.7|173717.8|173587.8|173728.7|173598.7|173710.8|173580.8|25
1730984860000|2024-11-07 13:07:40|173714.1|173584.1|173735.2|173605.2|173737.5|173607.5|173714.1|173584.1|29
1730984870000|2024-11-07 13:07:50|173738.3|173608.3|173716.6|173586.6|173746.3|173616.3|173716.2|173586.2|27
1730984880000|2024-11-07 13:08:00|173717.6|173587.6|173724|173594|173726.5|173596.5|173715.6|173585.6|29
1730984890000|2024-11-07 13:08:10|173723.5|173593.5|173703|173573|173725|173595|173699.1|173569.1|27
1730984900000|2024-11-07 13:08:20|173703.4|173573.4|173701.3|173571.3|173706.3|173576.3|173701.3|173571.3|17
1730984910000|2024-11-07 13:08:30|173698.5|173568.5|173723.5|173593.5|173724.3|173594.3|173698.3|173568.3|16
1730984920000|2024-11-07 13:08:40|173721.9|173591.9|173711.4|173581.4|173725.2|173595.2|173711.4|173581.4|21
1730984930000|2024-11-07 13:08:50|173713.5|173583.5|173699.3|173569.3|173713.5|173583.5|173699|173569|26
1730984940000|2024-11-07 13:09:00|173701.3|173571.3|173708.8|173578.8|173715.8|173585.8|173700.7|173570.7|19
1730984950000|2024-11-07 13:09:10|173709.2|173579.2|173742.8|173612.8|173742.8|173612.8|173706.8|173576.8|26
1730984960000|2024-11-07 13:09:20|173740|173610|173755.5|173625.5|173755.5|173625.5|173739|173609|27
1730984970000|2024-11-07 13:09:30|173760.2|173630.2|173823.9|173693.9|173843.5|173706.5|173759.6|173629.6|31
1730984980000|2024-11-07 13:09:40|173825.8|173695.8|173817.5|173687.5|173825.8|173695.8|173814.9|173684.9|27
1730984990000|2024-11-07 13:09:50|173817.9|173687.9|173765.5|173635.5|173817.9|173687.9|173752.4|173622.4|27
1730985000000|2024-11-07 13:10:00|173768|173638|173772.3|173642.3|173772.3|173642.3|173764.5|173634.5|24
1730985010000|2024-11-07 13:10:10|173772.5|173642.5|173774.7|173644.7|173779.2|173649.2|173769|173639|21
1730985020000|2024-11-07 13:10:20|173774.2|173644.2|173766.2|173636.2|173774.3|173644.3|173766|173636|15
1730985030000|2024-11-07 13:10:30|173766.5|173636.5|173767.3|173637.3|173775.1|173645.1|173766.5|173636.5|11
1730985040000|2024-11-07 13:10:40|173767.5|173637.5|173873|173743|173873|173743|173766.5|173636.5|27
1730985050000|2024-11-07 13:10:50|173876.5|173746.5|173876.8|173746.8|173877.5|173747.5|173873.2|173743.2|20
1730985060000|2024-11-07 13:11:00|173877.3|173747.3|173811.3|173681.3|173877.8|173747.8|173809.3|173679.3|22
1730985070000|2024-11-07 13:11:10|173819.5|173689.5|173828.4|173698.4|173828.4|173698.4|173819.5|173689.5|7
1730985080000|2024-11-07 13:11:20|173828.1|173698.1|173819|173689|173829.5|173699.5|173819|173689|16
1730985090000|2024-11-07 13:11:30|173819.1|173689.1|173789|173659|173819.1|173689.1|173789|173659|23
1730985100000|2024-11-07 13:11:40|173789.6|173659.6|173771.4|173641.4|173792.1|173662.1|173770.6|173640.6|14
1730985110000|2024-11-07 13:11:50|173770.8|173640.8|173769.3|173639.3|173774.9|173644.9|173755|173625|26
1730985120000|2024-11-07 13:12:00|173765.9|173635.9|173801.9|173671.9|173801.9|173671.9|173759.3|173629.3|28
1730985130000|2024-11-07 13:12:10|173802.2|173672.2|173805.6|173675.6|173808|173678|173797|173667|24
1730985140000|2024-11-07 13:12:20|173805|173675|173813.5|173683.5|173818.3|173688.3|173803.4|173673.4|27
1730985150000|2024-11-07 13:12:30|173808.3|173678.3|173763.9|173633.9|173808.3|173678.3|173763.4|173633.4|26
1730985160000|2024-11-07 13:12:40|173764.1|173634.1|173765|173635|173766.7|173636.7|173761.8|173631.8|24
1730985170000|2024-11-07 13:12:50|173765.8|173635.8|173766.6|173636.6|173769.5|173639.5|173762.6|173632.6|29
1730985180000|2024-11-07 13:13:00|173767.7|173637.7|173785.7|173655.7|173785.7|173655.7|173765.3|173635.3|29
1730985190000|2024-11-07 13:13:10|173788.3|173658.3|173766.5|173636.5|173798.7|173668.7|173765.4|173635.4|32
1730985200000|2024-11-07 13:13:20|173766.2|173636.2|173764.3|173634.3|173769.7|173639.7|173763.4|173633.4|21
1730985210000|2024-11-07 13:13:30|173764.6|173634.6|173766|173636|173767.5|173637.5|173764|173634|8
1730985220000|2024-11-07 13:13:40|173767.5|173637.5|173759.6|173629.6|173770|173640|173759.6|173629.6|22
1730985230000|2024-11-07 13:13:50|173761.6|173631.6|173765|173635|173766.5|173636.5|173757.6|173627.6|10
1730985240000|2024-11-07 13:14:00|173764|173634|173767|173637|173767|173637|173762|173632|7
1730985250000|2024-11-07 13:14:10|173766.5|173636.5|173757.4|173627.4|173766.5|173636.5|173753.2|173623.2|17
1730985260000|2024-11-07 13:14:20|173756.1|173626.1|173752.4|173622.4|173759.9|173629.9|173750.7|173620.7|23
1730985270000|2024-11-07 13:14:30|173751.5|173621.5|173765.5|173635.5|173765.5|173635.5|173750.8|173620.8|19
1730985280000|2024-11-07 13:14:40|173762.5|173632.5|173748|173618|173763|173633|173748|173618|12
1730985290000|2024-11-07 13:14:50|173743.5|173613.5|173747.3|173617.3|173747.6|173617.6|173743.5|173613.5|12
1730985300000|2024-11-07 13:15:00|173749|173619|173726.8|173596.8|173754.3|173624.3|173726.8|173596.8|25
1730985310000|2024-11-07 13:15:10|173721.9|173591.9|173734|173604|173735.8|173605.8|173721.9|173591.9|22
1730985320000|2024-11-07 13:15:20|173733.3|173603.3|173732.5|173602.5|173736|173606|173731.5|173601.5|21
1730985330000|2024-11-07 13:15:30|173731.5|173601.5|173729|173599|173744.1|173614.1|173729|173599|19
1730985340000|2024-11-07 13:15:40|173729.5|173599.5|173727.8|173597.8|173737.7|173607.7|173727.8|173597.8|22
1730985350000|2024-11-07 13:15:50|173728.5|173598.5|173769.3|173639.3|173769.3|173639.3|173728.5|173598.5|15
1730985360000|2024-11-07 13:16:00|173767.1|173637.1|173761.2|173631.2|173768.2|173638.2|173761.2|173631.2|15
1730985370000|2024-11-07 13:16:10|173765|173635|173797.4|173667.4|173803.2|173673.2|173765|173635|34
1730985380000|2024-11-07 13:16:20|173803.8|173673.8|173845.8|173715.8|173845.8|173715.8|173803.8|173673.8|26
1730985390000|2024-11-07 13:16:30|173846.5|173716.5|173860.7|173730.7|173860.7|173730.7|173846.5|173716.5|24
1730985400000|2024-11-07 13:16:40|173861.2|173731.2|173842|173712|173861.2|173731.2|173839.7|173709.7|26
1730985410000|2024-11-07 13:16:50|173839.7|173709.7|173850.9|173720.9|173851|173721|173831.5|173701.5|29
1730985420000|2024-11-07 13:17:00|173850.7|173720.7|173836.7|173706.7|173856.8|173726.8|173834.3|173704.3|21
1730985430000|2024-11-07 13:17:10|173837.4|173707.4|173832.2|173702.2|173856.8|173726.8|173832|173702|23
1730985440000|2024-11-07 13:17:20|173834.7|173704.7|173839.4|173709.4|173841.7|173711.7|173828.9|173698.9|15
1730985450000|2024-11-07 13:17:30|173840.5|173710.5|173859.7|173729.7|173859.7|173729.7|173839.2|173709.2|30
1730985460000|2024-11-07 13:17:40|173859.9|173729.9|173851.9|173721.9|173868.1|173738.1|173851.5|173721.5|28
1730985470000|2024-11-07 13:17:50|173852.2|173722.2|173904|173774|173904|173774|173851.9|173721.9|17
1730985480000|2024-11-07 13:18:00|173867.8|173777.8|173880.5|173721.5|173891|173777.8|173848.7|173705.5|27
1730985490000|2024-11-07 13:18:10|173829.3|173699.3|173834.8|173704.8|173834.9|173704.9|173828.7|173698.7|17
1730985500000|2024-11-07 13:18:20|173836.4|173706.4|173857|173727|173894.6|173741.3|173836.4|173706.4|27
1730985510000|2024-11-07 13:18:30|173865|173735|173874.8|173744.8|173874.8|173744.8|173856.3|173726.3|23
1730985520000|2024-11-07 13:18:40|173874.7|173744.7|173859.9|173729.9|173874.7|173744.7|173856.3|173726.3|18
1730985530000|2024-11-07 13:18:50|173858.3|173728.3|173847.5|173717.5|173861.7|173731.7|173847.5|173717.5|16
1730985540000|2024-11-07 13:19:00|173847.2|173717.2|173857.3|173727.3|173863.1|173733.1|173846|173716|16
1730985550000|2024-11-07 13:19:10|173858|173728|173864.3|173734.3|173864.3|173734.3|173843.9|173713.9|26
1730985560000|2024-11-07 13:19:20|173871.6|173741.6|173864.4|173734.4|173883.5|173753.5|173857.7|173727.7|21
1730985570000|2024-11-07 13:19:30|173866.9|173736.9|173847.9|173717.9|173866.9|173736.9|173847.9|173717.9|19
1730985580000|2024-11-07 13:19:40|173847.1|173717.1|173842.4|173712.4|173851.8|173721.8|173841.5|173711.5|24
1730985590000|2024-11-07 13:19:50|173847.1|173717.1|173860.4|173730.4|173879.7|173748|173842.4|173711|30
1730985600000|2024-11-07 13:20:00|173868.4|173738.4|173879.3|173749.3|173882|173752|173863.8|173733.8|27
1730985610000|2024-11-07 13:20:10|173879.6|173749.6|173955.8|173825.8|173958.2|173828.2|173879.6|173749.6|25
1730985620000|2024-11-07 13:20:20|173954.9|173824.9|173956.5|173826.5|173960.1|173830.1|173952.5|173822.5|31
1730985630000|2024-11-07 13:20:30|173955.4|173825.4|173958|173828|173960.2|173830.2|173951.6|173821.6|28
1730985640000|2024-11-07 13:20:40|173958.2|173828.2|173952.1|173822.1|173969.9|173839.9|173947.7|173817.7|30
1730985650000|2024-11-07 13:20:50|173953.5|173823.5|173941.7|173811.7|173962.9|173832.9|173941.7|173811.7|31
1730985660000|2024-11-07 13:21:00|173942.5|173812.5|173935.3|173805.3|173945.5|173815.5|173935.3|173805.3|27
1730985670000|2024-11-07 13:21:10|173925.4|173795.4|173911.8|173781.8|173931.2|173801.2|173911.8|173781.8|22
1730985680000|2024-11-07 13:21:20|173911.5|173781.5|173939.4|173809.4|173939.4|173809.4|173910.3|173780.3|25
1730985690000|2024-11-07 13:21:30|173942|173812|173941.1|173811.1|173945.1|173815.1|173937.8|173807.8|23
1730985700000|2024-11-07 13:21:40|173940.8|173810.8|173956.2|173826.2|173969.8|173839.8|173940.8|173810.8|20
1730985710000|2024-11-07 13:21:50|173956.9|173826.9|174008.3|173878.3|174012.4|173882.4|173956.8|173826.8|29
1730985720000|2024-11-07 13:22:00|174010.2|173880.2|174000.8|173870.8|174013.9|173883.9|173999|173869|19
1730985730000|2024-11-07 13:22:10|173986.3|173856.3|173987.3|173857.3|173989.6|173859.6|173985|173855|19
1730985740000|2024-11-07 13:22:20|173985.2|173855.2|173974.9|173844.9|173994|173864|173974.9|173844.9|20
1730985750000|2024-11-07 13:22:30|173975.2|173845.2|173963.8|173833.8|173994.2|173864.2|173963.8|173833.8|28
1730985760000|2024-11-07 13:22:40|173965.3|173835.3|173971.6|173841.6|173971.6|173841.6|173959.5|173829.5|23
1730985770000|2024-11-07 13:22:50|173971.4|173841.4|173978.2|173848.2|173978.4|173848.4|173963.5|173833.5|29
1730985780000|2024-11-07 13:23:00|173978.5|173848.5|173993.7|173863.7|173995.6|173865.6|173975.8|173845.8|24
1730985790000|2024-11-07 13:23:10|173994.8|173864.8|173997.5|173867.5|173997.6|173867.6|173987|173857|28
1730985800000|2024-11-07 13:23:20|173996.5|173866.5|173987.4|173857.4|173996.8|173866.8|173983.7|173853.7|27
1730985810000|2024-11-07 13:23:30|173987.2|173857.2|173985.8|173855.8|173996|173866|173983.9|173853.9|24
1730985820000|2024-11-07 13:23:40|173986.2|173856.2|173993.4|173863.4|173993.4|173863.4|173986.2|173856.2|13
1730985830000|2024-11-07 13:23:50|173990.7|173860.7|173999|173869|174000.1|173870.1|173990.7|173860.7|9
1730985840000|2024-11-07 13:24:00|173998.5|173868.5|173997.5|173867.5|173998.5|173868.5|173997|173867|8
1730985850000|2024-11-07 13:24:10|173997|173867|173975.7|173845.7|173997|173867|173967.2|173837.2|21
1730985860000|2024-11-07 13:24:20|173975.2|173845.2|173971.7|173841.7|173975.2|173845.2|173933.5|173803.5|28
1730985870000|2024-11-07 13:24:30|173971|173841|173982|173852|173982|173852|173971|173841|15
1730985880000|2024-11-07 13:24:40|173981.5|173851.5|173978.3|173848.3|173987.4|173857.4|173978|173848|20
1730985890000|2024-11-07 13:24:50|173982.8|173852.8|173983|173853|173990.5|173860.5|173982.8|173852.8|11
1730985900000|2024-11-07 13:25:00|173986.5|173856.5|173976.9|173846.9|173987.5|173857.5|173969.9|173839.9|18
1730985910000|2024-11-07 13:25:10|173977.6|173847.6|173979.5|173849.5|173982.5|173852.5|173974.8|173844.8|19
1730985920000|2024-11-07 13:25:20|173978.5|173848.5|173990.1|173860.1|173990.1|173860.1|173978.4|173848.4|17
1730985930000|2024-11-07 13:25:30|173990.3|173860.3|173990.5|173860.5|173996.6|173866.6|173980.1|173850.1|27
1730985940000|2024-11-07 13:25:40|173989.5|173859.5|173992|173862|173997.5|173867.5|173988.5|173858.5|21
1730985950000|2024-11-07 13:25:50|173992.5|173862.5|173991.8|173861.8|174010.2|173880.2|173989.5|173859.5|23
1730985960000|2024-11-07 13:26:00|173991.5|173861.5|173990.5|173860.5|173999.7|173869.7|173984.5|173854.5|24
1730985970000|2024-11-07 13:26:10|173991.3|173861.3|173997.2|173867.2|173997.2|173867.2|173980.4|173850.4|18
1730985980000|2024-11-07 13:26:20|173998.3|173868.3|174027.2|173897.2|174027.2|173897.2|173997.3|173867.3|27
1730985990000|2024-11-07 13:26:30|174023.6|173893.6|174008.9|173878.9|174023.6|173893.6|174008.9|173878.9|22
1730986000000|2024-11-07 13:26:40|174009.6|173879.6|174014.8|173884.8|174020.5|173890.5|174007.5|173877.5|19
1730986010000|2024-11-07 13:26:50|174015|173885|173988.9|173858.9|174015|173885|173988.5|173858.5|17
1730986020000|2024-11-07 13:27:00|173991.8|173861.8|173992|173862|173992|173862|173991.5|173861.5|6
1730986030000|2024-11-07 13:27:10|173992.5|173862.5|173994.5|173864.5|173994.5|173864.5|173992|173862|8
1730986040000|2024-11-07 13:27:20|173996.5|173866.5|173992.9|173862.9|173996.5|173866.5|173986.9|173856.9|6
1730986050000|2024-11-07 13:27:30|173993.2|173863.2|173993|173863|173994|173864|173993|173863|5
1730986060000|2024-11-07 13:27:40|173992.7|173862.7|173994.7|173864.7|173994.7|173864.7|173992.7|173862.7|4
1730986070000|2024-11-07 13:27:50|173995|173865|173989.5|173859.5|173995.5|173865.5|173989.5|173859.5|11
1730986080000|2024-11-07 13:28:00|173988|173858|173986.5|173856.5|173988|173858|173981.5|173851.5|4
1730986090000|2024-11-07 13:28:10|173985.5|173855.5|173985.5|173855.5|173985.5|173855.5|173985.5|173855.5|1
1730986100000|2024-11-07 13:28:20|173977.3|173847.3|173991.1|173861.1|173995.7|173865.7|173977.3|173847.3|9
1730986110000|2024-11-07 13:28:30|173993|173863|173992|173862|173993.5|173863.5|173992|173862|9
1730986120000|2024-11-07 13:28:40|173990.5|173860.5|173991.6|173861.6|173993.3|173863.3|173990.4|173860.4|10
1730986130000|2024-11-07 13:28:50|173990.1|173860.1|173986.4|173856.4|173994|173864|173986.4|173856.4|8
1730986140000|2024-11-07 13:29:00|173986.1|173856.1|173983.7|173853.7|173986.1|173856.1|173983.7|173853.7|2
1730986150000|2024-11-07 13:29:10|173983.1|173853.1|173983.1|173853.1|173983.1|173853.1|173983.1|173853.1|1
1730986160000|2024-11-07 13:29:20|173983.2|173853.2|173984.3|173854.3|173985.3|173855.3|173981.1|173851.1|4
1730986170000|2024-11-07 13:29:30|174007.9|173846|174031.5|173833.5|174031.5|173854.5|174007.9|173828.3|19
1730986180000|2024-11-07 13:29:40|174024.2|173833|174015.4|173842.7|174032.5|173864.5|173984|173830.6|17
1730986190000|2024-11-07 13:29:50|174021|173848.7|174061|173794|174061|173852.5|174021|173794|6
1730986200000|2024-11-07 13:30:00|174060.5|173793.5|174033.5|173835|174074|173847|174033.5|173785.5|12
1730986210000|2024-11-07 13:30:10|174031|173833|174024|173827.7|174033.5|173841|174019|173817.5|32
1730986220000|2024-11-07 13:30:20|174023|173827.1|174009.5|173826.6|174027.3|173858|173984.5|173822.3|16
1730986230000|2024-11-07 13:30:30|173983.9|173853.9|173986.9|173856.9|173989.7|173859.7|173983.8|173853.8|21
1730986240000|2024-11-07 13:30:40|173986.7|173856.7|173996.9|173866.9|173997.6|173867.6|173985.5|173855.5|23
1730986250000|2024-11-07 13:30:50|173995.7|173865.7|173998.2|173868.2|173998.4|173868.4|173993.3|173863.3|23
1730986260000|2024-11-07 13:31:00|174000.4|173870.4|173998|173868|174002.4|173872.4|173998|173868|22
1730986270000|2024-11-07 13:31:10|173998.8|173868.8|173997.4|173867.4|174008.5|173878.5|173997|173867|11
1730986280000|2024-11-07 13:31:20|173997.2|173867.2|174002.8|173872.8|174005.5|173875.5|173996.2|173866.2|23
1730986290000|2024-11-07 13:31:30|174005.2|173875.2|174000.2|173870.2|174014.2|173884.2|173998.1|173868.1|14
1730986300000|2024-11-07 13:31:40|173999.3|173869.3|173993.6|173863.6|174007.9|173877.9|173992.5|173862.5|18
1730986310000|2024-11-07 13:31:50|173992.1|173862.1|173993.9|173863.9|174005|173875|173988.5|173858.5|23
1730986320000|2024-11-07 13:32:00|173994.2|173864.2|173989.8|173859.8|173994.2|173864.2|173987.4|173857.4|17
1730986330000|2024-11-07 13:32:10|173989.6|173859.6|174017|173887|174019.5|173889.5|173989.6|173859.6|16
1730986340000|2024-11-07 13:32:20|174016|173886|173990.5|173860.5|174016|173886|173990.5|173860.5|10
1730986350000|2024-11-07 13:32:30|173984.5|173854.5|173990.5|173860.5|173990.5|173860.5|173984.5|173854.5|2
1730986360000|2024-11-07 13:32:40|173991|173861|174006.7|173876.7|174035|173905|173991|173861|24
1730986370000|2024-11-07 13:32:50|174006.5|173876.5|173993.4|173863.4|174010.6|173880.6|173992.4|173862.4|25
1730986380000|2024-11-07 13:33:00|173993.1|173863.1|174014|173884|174015.5|173885.5|173993.1|173863.1|26
1730986390000|2024-11-07 13:33:10|174014.8|173884.8|174008.4|173878.4|174022|173892|174008.2|173878.2|26
1730986400000|2024-11-07 13:33:20|174008.7|173878.7|173987|173857|174012.8|173882.8|173985|173855|20
1730986410000|2024-11-07 13:33:30|173988.9|173858.9|174002.3|173872.3|174003.7|173873.7|173986.3|173856.3|28
1730986420000|2024-11-07 13:33:40|174002.7|173872.7|174007.6|173877.6|174010.4|173880.4|173994.8|173864.8|25
1730986430000|2024-11-07 13:33:50|174011.1|173881.1|173997.4|173867.4|174013.9|173883.9|173997.4|173867.4|26
1730986440000|2024-11-07 13:34:00|173995.8|173865.8|173994.6|173864.6|173996.6|173866.6|173983.5|173853.5|32
1730986450000|2024-11-07 13:34:10|173994.5|173864.5|173995|173865|173997.5|173867.5|173992|173862|27
1730986460000|2024-11-07 13:34:20|173994.8|173864.8|173991|173861|173995.4|173865.4|173985.5|173855.5|16
1730986470000|2024-11-07 13:34:30|173994.4|173864.4|173971.6|173841.6|173996.1|173866.1|173968.1|173838.1|23
1730986480000|2024-11-07 13:34:40|173968.7|173838.7|173992|173862|173992|173862|173967.9|173837.9|19
1730986490000|2024-11-07 13:34:50|173992.3|173862.3|173992.3|173862.3|173993|173863|173989.8|173859.8|14
1730986500000|2024-11-07 13:35:00|173990.3|173860.3|173994.3|173864.3|173995|173865|173988.8|173858.8|23
1730986510000|2024-11-07 13:35:10|173995|173865|173990|173860|173995|173865|173980.2|173850.2|22
1730986520000|2024-11-07 13:35:20|173990.5|173860.5|173967.8|173837.8|173992.3|173862.3|173961.5|173831.5|33
1730986530000|2024-11-07 13:35:30|173969.7|173839.7|173980.8|173850.8|173980.8|173850.8|173965.9|173835.9|28
1730986540000|2024-11-07 13:35:40|173974.2|173844.2|173900.4|173770.4|173979|173849|173882.7|173752.7|23
1730986550000|2024-11-07 13:35:50|173899|173769|173876.3|173746.3|173906.2|173776.2|173876.3|173746.3|26
1730986560000|2024-11-07 13:36:00|173866|173736|173866.1|173736.1|173872.3|173742.3|173858.4|173728.4|34
1730986570000|2024-11-07 13:36:10|173865.5|173735.5|173854.8|173724.8|173871.3|173741.3|173852.6|173722.6|30
1730986580000|2024-11-07 13:36:20|173854.6|173724.6|173861.6|173731.6|173863.9|173733.9|173851.5|173721.5|24
1730986590000|2024-11-07 13:36:30|173862.1|173732.1|173886.6|173756.6|173889.8|173759.8|173860.1|173730.1|26
1730986600000|2024-11-07 13:36:40|173886.5|173756.5|173884.2|173754.2|173888.9|173758.9|173866.5|173726.8|34
1730986610000|2024-11-07 13:36:50|173879.5|173749.5|173867.2|173737.2|173886|173756|173863.5|173733.5|30
1730986620000|2024-11-07 13:37:00|173861|173731|173873.8|173743.8|173873.8|173743.8|173855.5|173725.5|15
1730986630000|2024-11-07 13:37:10|173872.3|173742.3|173905.4|173775.4|173905.4|173775.4|173872.3|173742.3|30
1730986640000|2024-11-07 13:37:20|173905.6|173775.6|173915.8|173785.8|173920.2|173790.2|173905.5|173775.5|27
1730986650000|2024-11-07 13:37:30|173915|173785|173922.3|173792.3|173931.7|173801.7|173904.6|173774.6|26
1730986660000|2024-11-07 13:37:40|173914.7|173784.7|173900.5|173770.5|173927.2|173797.2|173900.5|173770.5|28
1730986670000|2024-11-07 13:37:50|173900.6|173770.6|173890|173760|173902.5|173772.5|173881|173751|21
1730986680000|2024-11-07 13:38:00|173889.5|173759.5|173902|173772|173913.5|173783.5|173889.5|173759.5|24
1730986690000|2024-11-07 13:38:10|173902.3|173772.3|173894.5|173764.5|173911|173781|173894.5|173764.5|20
1730986700000|2024-11-07 13:38:20|173895|173765|173884.2|173754.2|173897.8|173767.8|173881.8|173751.8|22
1730986710000|2024-11-07 13:38:30|173886.9|173756.9|173915.3|173785.3|173915.3|173785.3|173883.9|173753.9|29
1730986720000|2024-11-07 13:38:40|173916.5|173786.5|173912|173782|173916.5|173786.5|173905.5|173775.5|24
1730986730000|2024-11-07 13:38:50|173912.7|173782.7|173964.2|173834.2|173965.7|173835.7|173912.7|173782.7|29
1730986740000|2024-11-07 13:39:00|173963.5|173833.5|173965.9|173835.9|173967.3|173837.3|173963.5|173833.5|14
1730986750000|2024-11-07 13:39:10|173968.8|173838.8|173979.6|173849.6|173980.3|173850.3|173964.5|173834.5|19
1730986760000|2024-11-07 13:39:20|173983|173853|173974.1|173844.1|173983|173853|173972.9|173842.9|16
1730986770000|2024-11-07 13:39:30|173962.3|173832.3|173980.4|173850.4|173985.6|173855.6|173962.3|173832.3|22
1730986780000|2024-11-07 13:39:40|173979.7|173849.7|173984|173854|173987|173857|173979.7|173849.7|5
1730986790000|2024-11-07 13:39:50|173973.5|173843.5|173963.5|173833.5|173973.5|173843.5|173959.1|173829.1|19
1730986800000|2024-11-07 13:40:00|173958.9|173828.9|173954.1|173824.1|173960.4|173830.4|173910.8|173780.1|20
1730986810000|2024-11-07 13:40:10|173952.1|173822.1|173935|173784.3|173978.2|173833.7|173921.8|173780.9|23
1730986820000|2024-11-07 13:40:20|173930.3|173800.3|173920.1|173790.1|173931.8|173801.8|173920.1|173790.1|14
1730986830000|2024-11-07 13:40:30|173920.5|173790.5|173917.4|173787.4|173934.8|173804.8|173917.4|173787.4|16
1730986840000|2024-11-07 13:40:40|173914.3|173784.3|173930.6|173800.6|173940.2|173800.6|173913.6|173783.6|16
1730986850000|2024-11-07 13:40:50|173937.4|173785.9|173929.2|173799.2|173937.4|173799.2|173920.3|173780.7|15
1730986860000|2024-11-07 13:41:00|173927.1|173797.1|173917.5|173787.5|173936.8|173802|173912.2|173777.9|17
1730986870000|2024-11-07 13:41:10|173928.9|173778.1|173913.1|173783.1|173932|173799|173911.8|173778.1|18
1730986880000|2024-11-07 13:41:20|173913.3|173783.3|173903.7|173773.7|173913.3|173783.3|173903.7|173773.7|12
1730986890000|2024-11-07 13:41:30|173904|173774|173918.5|173788.5|173918.5|173788.5|173895.1|173765.1|12
1730986900000|2024-11-07 13:41:40|173913|173783|173913.5|173783.5|173919.7|173789.7|173905.5|173775.5|31
1730986910000|2024-11-07 13:41:50|173911.5|173781.5|173913|173783|173915|173785|173911.5|173781.5|9
1730986920000|2024-11-07 13:42:00|173919.6|173789.6|173896.5|173766.5|173919.6|173789.6|173894.8|173764.8|21
1730986930000|2024-11-07 13:42:10|173886.2|173756.2|173870.8|173740.8|173886.2|173756.2|173831.6|173701.6|28
1730986940000|2024-11-07 13:42:20|173870.7|173740.7|173842.6|173712.6|173882.6|173740.9|173830.8|173700.8|24
1730986950000|2024-11-07 13:42:30|173842.3|173712.3|173847.8|173717.8|173847.9|173717.9|173831|173701|20
1730986960000|2024-11-07 13:42:40|173845.5|173715.5|173831.3|173701.3|173852.9|173722.9|173828.1|173698.1|19
1730986970000|2024-11-07 13:42:50|173829.5|173699.5|173809.1|173679.1|173829.5|173699.5|173809.1|173679.1|26
1730986980000|2024-11-07 13:43:00|173806.7|173676.7|173827.6|173697.6|173827.6|173697.6|173806.7|173676.7|27
1730986990000|2024-11-07 13:43:10|173827.7|173697.7|173829.2|173699.2|173837.8|173707.8|173827.2|173697.2|24
1730987000000|2024-11-07 13:43:20|173829.5|173699.5|173840.5|173710.5|173840.5|173710.5|173824.6|173694.6|26
1730987010000|2024-11-07 13:43:30|173840.1|173710.1|173852.9|173722.9|173852.9|173722.9|173839.9|173709.9|20
1730987020000|2024-11-07 13:43:40|173852.3|173722.3|173860.5|173730.5|173868.8|173738.8|173850.2|173720.2|21
1730987030000|2024-11-07 13:43:50|173860.8|173730.8|173864.3|173734.3|173866|173736|173849.8|173719.8|28
1730987040000|2024-11-07 13:44:00|173864.8|173734.8|173865|173735|173873.6|173743.6|173860.1|173730.1|30
1730987050000|2024-11-07 13:44:10|173865.2|173735.2|173830.9|173700.9|173865.2|173735.2|173830.9|173700.9|23
1730987060000|2024-11-07 13:44:20|173832.8|173702.8|173842.3|173712.3|173843|173713|173830.7|173700.7|26
1730987070000|2024-11-07 13:44:30|173840.9|173710.9|173850.2|173720.2|173851.2|173721.2|173837.9|173707.9|18
1730987080000|2024-11-07 13:44:40|173851.6|173721.6|173849.5|173719.5|173857.2|173727.2|173848.4|173718.4|15
1730987090000|2024-11-07 13:44:50|173851.4|173721.4|173894.8|173764.8|173897.4|173767.4|173845|173715|15
1730987100000|2024-11-07 13:45:00|173893.3|173763.3|173869.7|173739.7|173894.6|173764.6|173862.3|173732.3|30
1730987110000|2024-11-07 13:45:10|173869.3|173739.3|173864|173734|173885.1|173755.1|173864|173734|29
1730987120000|2024-11-07 13:45:20|173863.5|173733.5|173814|173684|173863.5|173733.5|173813.8|173683.8|25
1730987130000|2024-11-07 13:45:30|173817|173687|173814.7|173684.7|173824.6|173694.6|173814.4|173684.4|30
1730987140000|2024-11-07 13:45:40|173814.4|173684.4|173806.8|173676.8|173816.3|173686.3|173804.6|173674.6|25
1730987150000|2024-11-07 13:45:50|173799|173669|173765.4|173635.4|173799.3|173669.3|173761.3|173631.3|25
1730987160000|2024-11-07 13:46:00|173763|173633|173754.6|173624.6|173763|173633|173754.6|173624.6|23
1730987170000|2024-11-07 13:46:10|173754.3|173624.3|173753.5|173623.5|173760.8|173630.8|173753.5|173623.5|24
1730987180000|2024-11-07 13:46:20|173753.7|173623.7|173757.8|173627.8|173758.4|173628.4|173753.1|173623.1|28
1730987190000|2024-11-07 13:46:30|173758.1|173628.1|173725|173635|173758.1|173635|173722|173617.5|16
1730987200000|2024-11-07 13:46:40|173725.5|173635.5|173756.2|173626.2|173759.8|173636|173725.5|173620.8|24
1730987210000|2024-11-07 13:46:50|173760.5|173630.5|173745.1|173615.1|173761.1|173631.1|173744.1|173614.1|23
1730987220000|2024-11-07 13:47:00|173745.6|173615.6|173757.4|173627.4|173758.4|173628.4|173745.6|173615.6|13
1730987230000|2024-11-07 13:47:10|173757|173627|173774.3|173644.3|173776.7|173646.7|173757|173627|18
1730987240000|2024-11-07 13:47:20|173775.2|173645.2|173776.8|173646.8|173781|173651|173759.1|173629.1|27
1730987250000|2024-11-07 13:47:30|173778.5|173648.5|173796.3|173666.3|173797|173667|173775.3|173645.3|23
1730987260000|2024-11-07 13:47:40|173797.1|173667.1|173794.8|173664.8|173797.1|173667.1|173794.8|173664.8|8
1730987270000|2024-11-07 13:47:50|173794|173664|173765.9|173635.9|173795.4|173665.4|173757|173627|19
1730987280000|2024-11-07 13:48:00|173765.3|173635.3|173769.3|173639.3|173779.3|173649.3|173759|173629|23
1730987290000|2024-11-07 13:48:10|173769.9|173639.9|173763.9|173633.9|173769.9|173639.9|173762.4|173632.4|17
1730987300000|2024-11-07 13:48:20|173763.5|173633.5|173764.4|173634.4|173767.3|173637.3|173757.3|173627.3|25
1730987310000|2024-11-07 13:48:30|173765.2|173635.2|173768.2|173638.2|173768.4|173638.4|173759.2|173629.2|25
1730987320000|2024-11-07 13:48:40|173768.5|173638.5|173778.6|173648.6|173783.8|173653.8|173767.3|173637.3|22
1730987330000|2024-11-07 13:48:50|173779.1|173649.1|173819.5|173689.5|173822|173692|173779.1|173649.1|26
1730987340000|2024-11-07 13:49:00|173819.9|173689.9|173842.5|173712.5|173853.8|173723.8|173819.9|173689.9|33
1730987350000|2024-11-07 13:49:10|173841|173711|173818|173688|173841.5|173711.5|173817.5|173687.5|28
1730987360000|2024-11-07 13:49:20|173811.7|173681.7|173767.6|173637.6|173813.1|173683.1|173765.7|173635.7|24
1730987370000|2024-11-07 13:49:30|173767.3|173637.3|173753.6|173623.6|173767.3|173637.3|173750.8|173620.8|19
1730987380000|2024-11-07 13:49:40|173753.9|173623.9|173702.2|173572.2|173758.8|173628.8|173702.2|173572.2|22
1730987390000|2024-11-07 13:49:50|173702.1|173572.1|173699.5|173569.5|173703.3|173573.3|173698.5|173568.5|28
1730987400000|2024-11-07 13:50:00|173701|173571|173673.7|173543.7|173701|173571|173668.2|173538.2|31
1730987410000|2024-11-07 13:50:10|173676.7|173546.7|173700.1|173570.1|173701.3|173571.3|173671|173541|21
1730987420000|2024-11-07 13:50:20|173697.9|173567.9|173687|173557|173702.9|173572.9|173682.6|173552.6|24
1730987430000|2024-11-07 13:50:30|173687.8|173557.8|173678|173548|173689.9|173559.9|173676.8|173546.8|34
1730987440000|2024-11-07 13:50:40|173678.5|173548.5|173695.3|173565.3|173699.7|173569.7|173678|173548|32
1730987450000|2024-11-07 13:50:50|173689.3|173559.3|173679.6|173549.6|173689.3|173559.3|173678.4|173548.4|30
1730987460000|2024-11-07 13:51:00|173677.1|173547.1|173606.7|173476.7|173683|173553|173606.7|173476.7|23
1730987470000|2024-11-07 13:51:10|173605.2|173475.2|173618.5|173488.5|173618.5|173488.5|173605.2|173475.2|15
1730987480000|2024-11-07 13:51:20|173614.4|173484.4|173608.6|173478.6|173617.7|173487.7|173606.5|173476.5|19
1730987490000|2024-11-07 13:51:30|173606.5|173476.5|173605.8|173475.8|173609.6|173479.6|173594.5|173464.5|20
1730987500000|2024-11-07 13:51:40|173604.3|173474.3|173533.8|173382|173604.3|173474.3|173525.5|173382|26
1730987510000|2024-11-07 13:51:50|173532.1|173381.6|173528.8|173398.8|173553|173423|173521.6|173381.6|25
1730987520000|2024-11-07 13:52:00|173527.9|173397.9|173494.1|173343.8|173540.4|173409.2|173483.5|173343.8|25
1730987530000|2024-11-07 13:52:10|173486|173356|173478.4|173348.4|173487.8|173356|173474.8|173336.8|18
1730987540000|2024-11-07 13:52:20|173479.1|173349.1|173476.3|173346.3|173486.6|173356.6|173472.6|173342.6|22
1730987550000|2024-11-07 13:52:30|173490.3|173360.3|173502.1|173372.1|173514.8|173384.2|173490|173360|25
1730987560000|2024-11-07 13:52:40|173503.1|173373.1|173479.5|173349.5|173503.1|173373.1|173479.5|173349.5|18
1730987570000|2024-11-07 13:52:50|173477.8|173347.8|173501.1|173371.1|173511.9|173379.4|173475|173345|26
1730987580000|2024-11-07 13:53:00|173502|173372|173530|173400|173536.8|173406.8|173502|173372|19
1730987590000|2024-11-07 13:53:10|173529|173399|173522.7|173392.7|173550.4|173420.4|173521.5|173391.5|17
1730987600000|2024-11-07 13:53:20|173523.2|173393.2|173549.9|173419.9|173573|173434.1|173523.2|173393.2|24
1730987610000|2024-11-07 13:53:30|173542.5|173412.5|173477.5|173347.5|173542.5|173412.5|173475|173345|22
1730987620000|2024-11-07 13:53:40|173483|173353|173477.5|173347.5|173485|173355|173467.5|173337.5|17
1730987630000|2024-11-07 13:53:50|173482.5|173352.5|173476.5|173346.5|173490.8|173360.8|173467.8|173337.8|15
1730987640000|2024-11-07 13:54:00|173475.7|173345.7|173474|173344|173477|173347|173468.5|173338.5|17
1730987650000|2024-11-07 13:54:10|173474.5|173344.5|173466|173336|173474.5|173344.5|173466|173336|14
1730987660000|2024-11-07 13:54:20|173467|173337|173475.6|173345.6|173475.6|173345.6|173466.5|173336.5|8
1730987670000|2024-11-07 13:54:30|173475.8|173345.8|173582|173452|173582|173452|173475.8|173345.8|34
1730987680000|2024-11-07 13:54:40|173582.7|173452.7|173580.2|173450.2|173584.3|173454.3|173577.6|173447.6|27
1730987690000|2024-11-07 13:54:50|173583.3|173453.3|173608.2|173478.2|173608.2|173478.2|173583.3|173453.3|23
1730987700000|2024-11-07 13:55:00|173609.4|173479.4|173624.4|173494.4|173624.4|173494.4|173596.9|173466.9|35
1730987710000|2024-11-07 13:55:10|173625.3|173495.3|173597.7|173467.7|173626.7|173496.7|173597.7|173467.7|24
1730987720000|2024-11-07 13:55:20|173598.1|173468.1|173541.4|173411.4|173600.7|173470.7|173537.8|173407.8|35
1730987730000|2024-11-07 13:55:30|173542.5|173412.5|173538.2|173408.2|173542.5|173412.5|173513.5|173383.5|25
1730987740000|2024-11-07 13:55:40|173540|173410|173547.8|173417.8|173548.5|173418.5|173524.5|173394.5|23
1730987750000|2024-11-07 13:55:50|173546.6|173416.6|173543.3|173413.3|173546.6|173416.6|173540.5|173410.5|17
1730987760000|2024-11-07 13:56:00|173543.9|173413.9|173516.1|173386.1|173548.5|173418.5|173512.6|173382.6|22
1730987770000|2024-11-07 13:56:10|173516.3|173386.3|173488.6|173358.6|173516.3|173386.3|173488.6|173358.6|31
1730987780000|2024-11-07 13:56:20|173488.1|173358.1|173507.2|173377.2|173507.2|173377.2|173481.4|173351.4|23
1730987790000|2024-11-07 13:56:30|173501.9|173371.9|173478.3|173348.3|173506.4|173376.4|173478.3|173348.3|20
1730987800000|2024-11-07 13:56:40|173477.2|173347.2|173475.1|173345.1|173481.5|173351.5|173474.5|173344.5|25
1730987810000|2024-11-07 13:56:50|173474.8|173344.8|173474|173344|173474.8|173344.8|173473|173343|4
1730987820000|2024-11-07 13:57:00|173474.2|173344.2|173488.7|173358.7|173488.7|173358.7|173470|173340|17
1730987830000|2024-11-07 13:57:10|173489.6|173359.6|173515.3|173385.3|173515.3|173385.3|173477.5|173347.5|25
1730987840000|2024-11-07 13:57:20|173519|173389|173476.5|173346.5|173522.3|173392.3|173476.2|173346.2|22
1730987850000|2024-11-07 13:57:30|173476.3|173346.3|173474.1|173344.1|173477.9|173347.9|173473.9|173343.9|13
1730987860000|2024-11-07 13:57:40|173474|173344|173465.8|173335.8|173474|173344|173465.8|173335.8|7
1730987870000|2024-11-07 13:57:50|173465.3|173335.3|173449.3|173319.3|173465.3|173344.3|173434.3|173312.7|24
1730987880000|2024-11-07 13:58:00|173445.9|173315.9|173479.4|173349.4|173483.5|173353.5|173438.9|173308.9|24
1730987890000|2024-11-07 13:58:10|173474.7|173344.7|173479.7|173349.7|173495.7|173365.7|173474.4|173344.4|20
1730987900000|2024-11-07 13:58:20|173480|173350|173509.8|173379.8|173509.8|173379.8|173480|173350|17
1730987910000|2024-11-07 13:58:30|173507.8|173377.8|173470.5|173340.5|173507.8|173377.8|173460.9|173330.9|31
1730987920000|2024-11-07 13:58:40|173472|173342|173465.3|173335.3|173480|173350|173456.8|173326.8|24
1730987930000|2024-11-07 13:58:50|173465.6|173335.6|173454.5|173324.5|173465.7|173335.7|173453.1|173323.1|16
1730987940000|2024-11-07 13:59:00|173455|173325|173476.4|173346.4|173479|173349|173453.4|173323.4|23
1730987950000|2024-11-07 13:59:10|173473.6|173343.6|173461.6|173331.6|173475|173345|173461.6|173331.6|28
1730987960000|2024-11-07 13:59:20|173454.2|173324.2|173471.9|173341.9|173471.9|173341.9|173453.2|173323.2|19
1730987970000|2024-11-07 13:59:30|173469.8|173339.8|173470.3|173340.3|173484.5|173354.5|173469.3|173339.3|22
1730987980000|2024-11-07 13:59:40|173470.8|173340.8|173450.8|173320.8|173470.8|173340.8|173450.8|173320.8|24
1730987990000|2024-11-07 13:59:50|173450.3|173320.3|173447.9|173317.9|173450.3|173320.3|173447.7|173317.7|5
1730988000000|2024-11-07 14:00:00|173447.4|173317.4|173448.9|173318.9|173450.4|173320.4|173443.5|173313.5|27
1730988010000|2024-11-07 14:00:10|173448.2|173318.2|173450|173320|173450|173320|173440.2|173310.2|22
1730988020000|2024-11-07 14:00:20|173449.7|173319.7|173460.7|173330.7|173460.7|173330.7|173442.5|173312.5|19
1730988030000|2024-11-07 14:00:30|173439.9|173309.9|173458.2|173328.2|173458.2|173328.2|173438.5|173308.5|13
1730988040000|2024-11-07 14:00:40|173458.8|173328.8|173475.9|173345.9|173475.9|173345.9|173454.3|173324.3|15
1730988050000|2024-11-07 14:00:50|173476.2|173346.2|173478.4|173348.4|173493.4|173363.4|173476.2|173346.2|11
1730988060000|2024-11-07 14:01:00|173481.7|173351.7|173461.7|173331.7|173481.7|173351.7|173442.5|173312.5|26
1730988070000|2024-11-07 14:01:10|173465.5|173335.5|173472|173342|173475.3|173345.3|173445.3|173315.3|17
1730988080000|2024-11-07 14:01:20|173472.3|173342.3|173462.3|173332.3|173472.8|173342.8|173451.8|173321.8|13
1730988090000|2024-11-07 14:01:30|173454.8|173324.8|173465.2|173335.2|173469|173339|173452.8|173322.8|29
1730988100000|2024-11-07 14:01:40|173465.8|173335.8|173414|173284|173470.5|173340.5|173411|173281|26
1730988110000|2024-11-07 14:01:50|173413|173283|173424.5|173294.5|173424.5|173294.5|173412.3|173282.3|10
1730988120000|2024-11-07 14:02:00|173425|173295|173437.8|173307.8|173458.6|173328.6|173425|173295|20
1730988130000|2024-11-07 14:02:10|173429.2|173299.2|173442.4|173312.4|173448.4|173318.4|173429.2|173299.2|21
1730988140000|2024-11-07 14:02:20|173445.7|173315.7|173402.5|173272.5|173445.7|173315.7|173397|173267|15
1730988150000|2024-11-07 14:02:30|173398|173268|173391.1|173261.1|173402.5|173272.5|173357.5|173227.5|27
1730988160000|2024-11-07 14:02:40|173383.2|173253.2|173413.3|173283.3|173413.3|173283.3|173379.8|173249.8|29
1730988170000|2024-11-07 14:02:50|173412.9|173282.9|173408.7|173278.7|173412.9|173282.9|173406.3|173276.3|19
1730988180000|2024-11-07 14:03:00|173408.5|173278.5|173409|173279|173413|173283|173403.8|173273.8|13
1730988190000|2024-11-07 14:03:10|173406.5|173276.5|173411.1|173281.1|173414.5|173284.5|173402.9|173272.9|20
1730988200000|2024-11-07 14:03:20|173408.3|173278.3|173408.5|173278.5|173412.5|173282.5|173402.2|173272.2|17
1730988210000|2024-11-07 14:03:30|173395.7|173265.7|173400.8|173270.8|173401.8|173271.8|173391|173261|22
1730988220000|2024-11-07 14:03:40|173402.3|173272.3|173390.8|173260.8|173402.3|173272.3|173390.3|173260.3|25
1730988230000|2024-11-07 14:03:50|173391.3|173261.3|173385.9|173255.9|173399.2|173269.2|173385.9|173255.9|24
1730988240000|2024-11-07 14:04:00|173384.6|173254.6|173334.1|173204.1|173384.8|173254.8|173328.3|173198.3|26
1730988250000|2024-11-07 14:04:10|173333.8|173203.8|173324|173194|173334.1|173204.1|173282|173178.6|24
1730988260000|2024-11-07 14:04:20|173326.4|173196.4|173264.5|173134.5|173326.4|173196.4|173235.3|173105.3|18
1730988270000|2024-11-07 14:04:30|173264.8|173134.8|173245.4|173115.4|173281.3|173151.3|173234.8|173104.8|18
1730988280000|2024-11-07 14:04:40|173245.8|173115.8|173262.7|173132.7|173270.2|173140.2|173245.5|173115.5|25
1730988290000|2024-11-07 14:04:50|173264.5|173134.5|173274.4|173144.4|173281.2|173151.2|173258|173128|30
1730988300000|2024-11-07 14:05:00|173273.5|173143.5|173304.2|173174.2|173304.2|173174.2|173273.5|173143.5|28
1730988310000|2024-11-07 14:05:10|173304.5|173174.5|173333.2|173203.2|173333.2|173203.2|173304.5|173174.5|23
1730988320000|2024-11-07 14:05:20|173333.3|173203.3|173264.3|173134.3|173348.4|173218.4|173264.3|173134.3|28
1730988330000|2024-11-07 14:05:30|173272.6|173142.6|173282.1|173152.1|173282.1|173152.1|173269.7|173139.7|22
1730988340000|2024-11-07 14:05:40|173281.8|173151.8|173371.9|173241.9|173371.9|173241.9|173281.8|173151.8|24
1730988350000|2024-11-07 14:05:50|173375.2|173245.2|173452.5|173322.5|173466|173336|173359.1|173229.1|27
1730988360000|2024-11-07 14:06:00|173452.3|173322.3|173472.3|173342.3|173498.3|173408.3|173443.2|173313.2|17
1730988370000|2024-11-07 14:06:10|173474.2|173344.2|173438.4|173308.4|173480.1|173350.1|173438.4|173308.4|29
1730988380000|2024-11-07 14:06:20|173439|173309|173470.5|173340.5|173472.4|173342.4|173439|173309|28
1730988390000|2024-11-07 14:06:30|173470|173340|173478.3|173348.3|173478.3|173348.3|173470|173340|9
1730988400000|2024-11-07 14:06:40|173478.9|173348.9|173476.5|173346.5|173479.2|173349.2|173476.5|173346.5|6
1730988410000|2024-11-07 14:06:50|173443.3|173313.3|173443.6|173313.6|173451.3|173321.3|173440.5|173310.5|19
1730988420000|2024-11-07 14:07:00|173440.4|173310.4|173437.8|173307.8|173447.5|173317.5|173429.3|173299.3|29
1730988430000|2024-11-07 14:07:10|173437.5|173307.5|173441.9|173311.9|173445.6|173315.6|173432.3|173302.3|19
1730988440000|2024-11-07 14:07:20|173439.9|173309.9|173428.3|173298.3|173439.9|173309.9|173428.3|173298.3|22
1730988450000|2024-11-07 14:07:30|173432.5|173302.5|173436|173306|173443.3|173313.3|173431.5|173301.5|29
1730988460000|2024-11-07 14:07:40|173436.3|173306.3|173441|173311|173443|173313|173429.5|173299.5|21
1730988470000|2024-11-07 14:07:50|173440.3|173310.3|173443|173313|173443.8|173313.8|173431.3|173301.3|19
1730988480000|2024-11-07 14:08:00|173442.5|173312.5|173465.4|173375.4|173465.4|173375.4|173439.8|173309.8|30
1730988490000|2024-11-07 14:08:10|173465.3|173375.3|173517.9|173387.9|173519.3|173389.3|173465.3|173367.9|11
1730988500000|2024-11-07 14:08:20|173517.3|173387.3|173528.4|173398.4|173536.5|173406.5|173517.3|173387.3|16
1730988510000|2024-11-07 14:08:30|173529.1|173399.1|173525|173395|173530.5|173400.5|173524.5|173394.5|13
1730988520000|2024-11-07 14:08:40|173524.5|173394.5|173522|173392|173533.7|173394.5|173516.3|173382.3|18
1730988530000|2024-11-07 14:08:50|173522.5|173392.5|173580.8|173450.8|173589.8|173459.8|173522.5|173392.5|25
1730988540000|2024-11-07 14:09:00|173578.7|173448.7|173549|173419|173597.5|173467.5|173533.3|173401.5|23
1730988550000|2024-11-07 14:09:10|173554|173397.4|173557.3|173427.3|173582|173440.3|173531|173396|28
1730988560000|2024-11-07 14:09:20|173557.6|173427.6|173549|173419|173563.1|173433.1|173546.5|173416.5|27
1730988570000|2024-11-07 14:09:30|173548.8|173418.8|173548.5|173418.5|173561.1|173431.1|173544.8|173414.8|20
1730988580000|2024-11-07 14:09:40|173547.7|173417.7|173583.8|173453.8|173598.6|173468.6|173547.7|173417.7|24
1730988590000|2024-11-07 14:09:50|173584|173454|173575.5|173445.5|173591.7|173461.7|173575.5|173445.5|16
1730988600000|2024-11-07 14:10:00|173575.9|173445.9|173560.3|173430.3|173575.9|173445.9|173547.7|173417.7|22
1730988610000|2024-11-07 14:10:10|173556.7|173426.7|173576.1|173446.1|173577.6|173447.6|173556.7|173426.7|22
1730988620000|2024-11-07 14:10:20|173576|173446|173583|173453|173583.5|173453.5|173573.9|173443.9|23
1730988630000|2024-11-07 14:10:30|173575.3|173445.3|173588|173458|173588|173458|173572.9|173442.9|23
1730988640000|2024-11-07 14:10:40|173587|173457|173597.4|173467.4|173598.7|173468.7|173587|173457|21
1730988650000|2024-11-07 14:10:50|173599.2|173469.2|173551.2|173421.2|173599.5|173469.5|173547.2|173417.2|29
1730988660000|2024-11-07 14:11:00|173551.8|173421.8|173545.1|173415.1|173551.8|173421.8|173542.4|173412.4|22
1730988670000|2024-11-07 14:11:10|173545|173415|173545.1|173415.1|173545.1|173415.1|173543.6|173413.6|16
1730988680000|2024-11-07 14:11:20|173541|173411|173508.8|173378.8|173545.1|173415.1|173508.8|173378.8|26
1730988690000|2024-11-07 14:11:30|173508.5|173378.5|173513.8|173383.8|173520.5|173390.5|173508.5|173378.5|12
1730988700000|2024-11-07 14:11:40|173512.8|173382.8|173511.8|173381.8|173514|173384|173511.5|173381.5|12
1730988710000|2024-11-07 14:11:50|173510.7|173380.7|173517.2|173387.2|173517.2|173387.2|173508.5|173378.5|18
1730988720000|2024-11-07 14:12:00|173516.5|173386.5|173521.4|173391.4|173530.7|173400.7|173515.9|173385.9|27
1730988730000|2024-11-07 14:12:10|173519.1|173389.1|173529.8|173399.8|173540.4|173410.4|173515|173385|22
1730988740000|2024-11-07 14:12:20|173528.7|173398.7|173540.2|173410.2|173540.8|173410.8|173528.7|173398.7|12
1730988750000|2024-11-07 14:12:30|173540.5|173410.5|173540|173410|173551|173421|173538.7|173408.7|25
1730988760000|2024-11-07 14:12:40|173541.5|173411.5|173549.5|173419.5|173550|173420|173540.3|173410.3|17
1730988770000|2024-11-07 14:12:50|173544.8|173414.8|173556.9|173426.9|173556.9|173426.9|173541|173411|22
1730988780000|2024-11-07 14:13:00|173555.2|173425.2|173549.1|173419.1|173562.2|173432.2|173544.4|173414.4|17
1730988790000|2024-11-07 14:13:10|173549|173419|173559.6|173429.6|173560|173430|173547.4|173417.4|8
1730988800000|2024-11-07 14:13:20|173558|173428|173548.5|173418.5|173558.8|173428.8|173546.8|173416.8|17
1730988810000|2024-11-07 14:13:30|173546.8|173416.8|173548|173418|173551|173421|173546.8|173416.8|16
1730988820000|2024-11-07 14:13:40|173549.8|173419.8|173552.5|173422.5|173558.5|173428.5|173549.8|173419.8|17
1730988830000|2024-11-07 14:13:50|173552.9|173422.9|173552|173422|173566.2|173436.2|173540|173410|25
1730988840000|2024-11-07 14:14:00|173552.3|173422.3|173542|173412|173556.6|173426.6|173542|173412|22
1730988850000|2024-11-07 14:14:10|173541.7|173411.7|173502|173372|173541.9|173411.9|173502|173372|20
1730988860000|2024-11-07 14:14:20|173503.1|173373.1|173488.6|173358.6|173514.7|173384.7|173488.6|173358.6|16
1730988870000|2024-11-07 14:14:30|173488.9|173358.9|173438.4|173308.4|173494.1|173364.1|173434.5|173304.5|26
1730988880000|2024-11-07 14:14:40|173435.1|173305.1|173432.9|173302.9|173443.4|173313.4|173432.6|173302.6|26
1730988890000|2024-11-07 14:14:50|173435.1|173305.1|173435|173305|173437|173307|173420|173290|25
1730988900000|2024-11-07 14:15:00|173436.2|173306.2|173447.4|173317.4|173447.7|173317.7|173424|173294|25
1730988910000|2024-11-07 14:15:10|173447.6|173317.6|173449.7|173319.7|173452|173322|173446.7|173316.7|15
1730988920000|2024-11-07 14:15:20|173451.7|173321.7|173440.3|173310.3|173451.7|173321.7|173431.5|173301.5|21
1730988930000|2024-11-07 14:15:30|173436.7|173306.7|173434|173304|173445.4|173315.4|173420.9|173290.9|27
1730988940000|2024-11-07 14:15:40|173433.8|173303.8|173431.8|173301.8|173439|173309|173428.3|173298.3|18
1730988950000|2024-11-07 14:15:50|173432|173302|173429|173299|173442.3|173312.3|173424.3|173294.3|23
1730988960000|2024-11-07 14:16:00|173428.6|173298.6|173433.5|173303.5|173441.5|173311.5|173428.6|173298.6|24
1730988970000|2024-11-07 14:16:10|173439.2|173309.2|173418.8|173288.8|173439.5|173309.5|173417.8|173287.8|21
1730988980000|2024-11-07 14:16:20|173418.6|173288.6|173421.4|173291.4|173424.4|173294.4|173418.6|173288.6|14
1730988990000|2024-11-07 14:16:30|173421|173291|173440.9|173310.9|173443.5|173313.5|173417.9|173287.9|25
1730989000000|2024-11-07 14:16:40|173442.8|173312.8|173449.5|173319.5|173449.5|173319.5|173442.8|173312.8|9
1730989010000|2024-11-07 14:16:50|173450|173320|173445.3|173315.3|173451.5|173321.5|173442.3|173312.3|16
1730989020000|2024-11-07 14:17:00|173445.8|173315.8|173446.5|173316.5|173447|173317|173442.3|173312.3|15
1730989030000|2024-11-07 14:17:10|173440|173310|173440.8|173310.8|173446|173316|173439|173309|13
1730989040000|2024-11-07 14:17:20|173440.5|173310.5|173440.5|173310.5|173443.5|173313.5|173439.4|173309.4|16
1730989050000|2024-11-07 14:17:30|173441.5|173311.5|173438.3|173308.3|173441.5|173311.5|173434.3|173304.3|23
1730989060000|2024-11-07 14:17:40|173436.8|173306.8|173453.5|173323.5|173458.6|173328.6|173433.6|173303.6|21
1730989070000|2024-11-07 14:17:50|173453.2|173323.2|173472.2|173342.2|173478.5|173348.5|173452.7|173322.7|15
1730989080000|2024-11-07 14:18:00|173471.8|173341.8|173411.3|173281.3|173472.5|173342.5|173410.1|173280.1|25
1730989090000|2024-11-07 14:18:10|173411|173281|173410|173280|173412.6|173282.6|173402.1|173272.1|19
1730989100000|2024-11-07 14:18:20|173408.5|173278.5|173336.2|173206.2|173409.5|173279.5|173336.2|173206.2|27
1730989110000|2024-11-07 14:18:30|173336.8|173206.8|173334.5|173204.5|173336.8|173206.8|173329.6|173199.6|15
1730989120000|2024-11-07 14:18:40|173335|173205|173340.5|173210.5|173342|173212|173330.8|173200.8|11
1730989130000|2024-11-07 14:18:50|173381.2|173251.2|173414.3|173284.3|173414.3|173284.3|173376.5|173246.5|16
1730989140000|2024-11-07 14:19:00|173414.2|173284.2|173411.5|173281.5|173419.3|173289.3|173411.5|173281.5|21
1730989150000|2024-11-07 14:19:10|173409.1|173279.1|173403.5|173273.5|173409.1|173279.1|173403.5|173273.5|13
1730989160000|2024-11-07 14:19:20|173406.1|173276.1|173433.4|173303.4|173436.8|173306.8|173406.1|173276.1|20
1730989170000|2024-11-07 14:19:30|173433.7|173303.7|173445.9|173315.9|173451.2|173321.2|173433.7|173303.7|19
1730989180000|2024-11-07 14:19:40|173451.4|173321.4|173459.1|173329.1|173462.2|173332.2|173451.4|173321.4|22
1730989190000|2024-11-07 14:19:50|173459.4|173329.4|173444.1|173314.1|173462.2|173332.2|173443.6|173313.6|22
1730989200000|2024-11-07 14:20:00|173443.2|173313.2|173467.6|173337.6|173467.6|173337.6|173443.2|173313.2|21
1730989210000|2024-11-07 14:20:10|173467.8|173337.8|173457.4|173327.4|173474.8|173344.8|173453|173323|20
1730989220000|2024-11-07 14:20:20|173458.5|173328.5|173479|173349|173480.8|173350.8|173457|173327|29
1730989230000|2024-11-07 14:20:30|173489.5|173359.5|173491.9|173361.9|173494.3|173364.3|173481.5|173351.5|26
1730989240000|2024-11-07 14:20:40|173492|173362|173452.5|173322.5|173492|173362|173452.5|173322.5|12
1730989250000|2024-11-07 14:20:50|173446.9|173316.9|173429|173299|173446.9|173316.9|173428.1|173298.1|19
1730989260000|2024-11-07 14:21:00|173427.8|173297.8|173430.2|173300.2|173431.2|173301.2|173427.5|173297.5|15
1730989270000|2024-11-07 14:21:10|173431.2|173301.2|173433.5|173303.5|173433.5|173303.5|173428.5|173298.5|10
1730989280000|2024-11-07 14:21:20|173431.9|173301.9|173431.8|173301.8|173432.8|173302.8|173431.5|173301.5|7
1730989290000|2024-11-07 14:21:30|173433.3|173303.3|173434.3|173304.3|173434.8|173304.8|173433.3|173303.3|6
1730989300000|2024-11-07 14:21:40|173433.5|173303.5|173433.5|173303.5|173434.5|173304.5|173433|173303|5
1730989310000|2024-11-07 14:21:50|173433|173303|173435|173305|173435.5|173305.5|173433|173303|4
1730989320000|2024-11-07 14:22:00|173436.1|173306.1|173438.5|173308.5|173438.5|173308.5|173435.5|173305.5|8
1730989330000|2024-11-07 14:22:10|173443.2|173313.2|173436.6|173306.6|173443.2|173313.2|173434.8|173304.8|5
1730989340000|2024-11-07 14:22:20|173435|173305|173430|173300|173437.5|173307.5|173430|173300|17
1730989350000|2024-11-07 14:22:30|173432|173302|173433.3|173303.3|173435|173305|173431.7|173301.7|17
1730989360000|2024-11-07 14:22:40|173433.8|173303.8|173438.4|173308.4|173438.4|173308.4|173432.8|173302.8|11
1730989370000|2024-11-07 14:22:50|173433.5|173303.5|173433.5|173303.5|173433.5|173303.5|173433.5|173303.5|1
1730989380000|2024-11-07 14:23:00|173436|173306|173438.4|173308.4|173438.4|173308.4|173436|173306|2
1730989390000|2024-11-07 14:23:10|173465.5|173335.5|173436.1|173306.1|173465.5|173335.5|173436.1|173306.1|10
1730989400000|2024-11-07 14:23:20|173436|173306|173433.5|173303.5|173439.8|173309.8|173433.5|173303.5|6
1730989410000|2024-11-07 14:23:30|173433.4|173303.4|173401.8|173271.8|173433.4|173303.4|173399.7|173269.7|29
1730989420000|2024-11-07 14:23:40|173402.3|173272.3|173432.6|173302.6|173434|173304|173402.3|173272.3|21
1730989430000|2024-11-07 14:23:50|173431.8|173301.8|173450.4|173320.4|173457|173327|173431.8|173301.8|20
1730989440000|2024-11-07 14:24:00|173451.3|173321.3|173446.8|173316.8|173454.2|173324.2|173446.8|173316.8|22
1730989450000|2024-11-07 14:24:10|173446|173316|173447.8|173317.8|173452.7|173322.7|173446|173316|9
1730989460000|2024-11-07 14:24:20|173448.3|173318.3|173454.8|173324.8|173455|173325|173448.3|173318.3|10
1730989470000|2024-11-07 14:24:30|173452.8|173322.8|173448.6|173318.6|173454.6|173324.6|173448.6|173318.6|18
1730989480000|2024-11-07 14:24:40|173449.6|173319.6|173445|173315|173456|173326|173445|173315|21
1730989490000|2024-11-07 14:24:50|173442.5|173312.5|173444|173314|173448|173318|173442|173312|15
1730989500000|2024-11-07 14:25:00|173443.8|173313.8|173445.8|173315.8|173446.8|173316.8|173441|173311|23
1730989510000|2024-11-07 14:25:10|173448.6|173318.6|173450.4|173320.4|173450.4|173320.4|173445|173315|20
1730989520000|2024-11-07 14:25:20|173449.6|173319.6|173384.9|173254.9|173451|173321|173384.9|173254.9|19
1730989530000|2024-11-07 14:25:30|173385|173255|173389|173259|173391.9|173261.9|173384.6|173254.6|28
1730989540000|2024-11-07 14:25:40|173389.3|173259.3|173387.8|173257.8|173390.3|173260.3|173385.6|173255.6|18
1730989550000|2024-11-07 14:25:50|173388.8|173258.8|173381.6|173251.6|173394.3|173264.3|173378.6|173248.6|17
1730989560000|2024-11-07 14:26:00|173381.8|173251.8|173423.2|173293.2|173424.5|173294.5|173381.2|173251.2|27
1730989570000|2024-11-07 14:26:10|173422.8|173292.8|173395.3|173265.3|173427.2|173297.2|173395.3|173265.3|22
1730989580000|2024-11-07 14:26:20|173395|173265|173398|173268|173401.1|173271.1|173395|173265|13
1730989590000|2024-11-07 14:26:30|173398.5|173268.5|173418.2|173288.2|173423.2|173293.2|173394|173264|19
1730989600000|2024-11-07 14:26:40|173419.5|173289.5|173423|173293|173425|173295|173419.5|173289.5|8
1730989610000|2024-11-07 14:26:50|173418.6|173288.6|173393.1|173263.1|173418.6|173288.6|173391.8|173261.8|16
1730989620000|2024-11-07 14:27:00|173395|173265|173393|173263|173397.4|173267.4|173393|173263|20
1730989630000|2024-11-07 14:27:10|173394|173264|173379|173249|173397.5|173267.5|173378.5|173248.5|15
1730989640000|2024-11-07 14:27:20|173378.7|173248.7|173383.8|173253.8|173386.3|173256.3|173378.7|173248.7|12
1730989650000|2024-11-07 14:27:30|173383|173253|173380.1|173250.1|173383|173253|173374.2|173244.2|15
1730989660000|2024-11-07 14:27:40|173380.3|173250.3|173384|173254|173387.2|173257.2|173378|173248|15
1730989670000|2024-11-07 14:27:50|173388|173258|173374.3|173244.3|173388|173258|173374.3|173244.3|11
1730989680000|2024-11-07 14:28:00|173378.6|173248.6|173379.5|173249.5|173380|173250|173375|173245|11
1730989690000|2024-11-07 14:28:10|173376.5|173246.5|173334.7|173204.7|173379.5|173249.5|173334.7|173204.7|8
1730989700000|2024-11-07 14:28:20|173329.3|173199.3|173366.9|173236.9|173370.4|173240.4|173329.3|173199.3|30
1730989710000|2024-11-07 14:28:30|173366.8|173236.8|173373.9|173243.9|173373.9|173243.9|173331.3|173201.3|25
1730989720000|2024-11-07 14:28:40|173373.8|173243.8|173359.1|173229.1|173375|173245|173320.2|173190.2|23
1730989730000|2024-11-07 14:28:50|173360.2|173230.2|173332.2|173202.2|173364.3|173234.3|173329.9|173199.9|25
1730989740000|2024-11-07 14:29:00|173332|173202|173345.7|173215.7|173348.3|173218.3|173327.9|173197.9|26
1730989750000|2024-11-07 14:29:10|173345.6|173215.6|173353.8|173223.8|173355.4|173225.4|173345.6|173215.6|24
1730989760000|2024-11-07 14:29:20|173351.1|173221.1|173357.9|173227.9|173359.5|173229.5|173350.4|173220.4|13
1730989770000|2024-11-07 14:29:30|173357.8|173227.8|173364|173234|173366.1|173236.1|173357.8|173227.8|14
1730989780000|2024-11-07 14:29:40|173364.5|173234.5|173371.4|173241.4|173371.4|173241.4|173364.5|173234.5|10
1730989790000|2024-11-07 14:29:50|173379|173249|173373.9|173243.9|173379|173249|173366.8|173236.8|11
1730989800000|2024-11-07 14:30:00|173376.3|173246.3|173337.5|173207.5|173386|173256|173336.3|173197.5|32
1730989810000|2024-11-07 14:30:10|173338.5|173208.5|173339.8|173209.8|173366.5|173236.5|173336.2|173206.2|32
1730989820000|2024-11-07 14:30:20|173338.3|173208.3|173328|173198|173341.5|173211.5|173325.4|173195.4|30
1730989830000|2024-11-07 14:30:30|173326.7|173196.7|173331.2|173201.2|173336.8|173206.8|173319.5|173189.5|25
1730989840000|2024-11-07 14:30:40|173330.9|173200.9|173330.4|173200.4|173334.3|173204.3|173327.4|173197.4|24
1730989850000|2024-11-07 14:30:50|173331.4|173201.4|173318|173188|173331.4|173201.4|173317.3|173187.3|22
1730989860000|2024-11-07 14:31:00|173317.4|173187.4|173330.3|173200.3|173330.4|173200.4|173316.7|173186.7|15
1730989870000|2024-11-07 14:31:10|173330.8|173200.8|173368.4|173238.4|173368.4|173238.4|173328|173198|28
1730989880000|2024-11-07 14:31:20|173370.5|173240.5|173391.9|173261.9|173392.4|173262.4|173370.5|173240.5|24
1730989890000|2024-11-07 14:31:30|173392.9|173262.9|173408.1|173278.1|173408.1|173278.1|173392.9|173262.9|13
1730989900000|2024-11-07 14:31:40|173407.9|173277.9|173400|173270|173407.9|173277.9|173393.9|173263.9|18
1730989910000|2024-11-07 14:31:50|173397.5|173267.5|173394.9|173264.9|173399.4|173269.4|173394.9|173264.9|19
1730989920000|2024-11-07 14:32:00|173349.5|173219.5|173350.1|173220.1|173351|173221|173335.3|173205.3|30
1730989930000|2024-11-07 14:32:10|173350.5|173220.5|173354.4|173224.4|173369.1|173239.1|173350.5|173220.5|30
1730989940000|2024-11-07 14:32:20|173358.3|173228.3|173354.7|173224.7|173363.6|173233.6|173352|173222|35
1730989950000|2024-11-07 14:32:30|173355|173225|173386.3|173256.3|173386.3|173256.3|173340.2|173210.2|29
1730989960000|2024-11-07 14:32:40|173385.3|173255.3|173385|173255|173391|173261|173381.7|173251.7|25
1730989970000|2024-11-07 14:32:50|173385.9|173255.9|173383.6|173253.6|173385.9|173255.9|173380|173250|27
1730989980000|2024-11-07 14:33:00|173383.1|173253.1|173385|173255|173387.5|173257.5|173383.1|173253.1|23
1730989990000|2024-11-07 14:33:10|173383.8|173253.8|173380.5|173250.5|173391.5|173261.5|173380.5|173250.5|16
1730990000000|2024-11-07 14:33:20|173381|173251|173432.5|173302.5|173434.3|173304.3|173381|173251|22
1730990010000|2024-11-07 14:33:30|173433|173303|173442.3|173312.3|173442.3|173312.3|173428|173298|22
1730990020000|2024-11-07 14:33:40|173441.5|173311.5|173450.8|173320.8|173451.1|173321.1|173439|173309|28
1730990030000|2024-11-07 14:33:50|173450.5|173320.5|173459.3|173329.3|173463.3|173333.3|173449.9|173319.9|19
1730990040000|2024-11-07 14:34:00|173460.1|173330.1|173462.4|173332.4|173468|173338|173460.1|173330.1|12
1730990050000|2024-11-07 14:34:10|173462.1|173332.1|173448.8|173318.8|173462.1|173332.1|173448.8|173318.8|25
1730990060000|2024-11-07 14:34:20|173448.6|173318.6|173457.5|173327.5|173457.5|173327.5|173447|173317|15
1730990070000|2024-11-07 14:34:30|173452.5|173322.5|173450.1|173320.1|173454.8|173324.8|173449.9|173319.9|13
1730990080000|2024-11-07 14:34:40|173449.8|173319.8|173455.7|173325.7|173455.7|173325.7|173444|173314|19
1730990090000|2024-11-07 14:34:50|173456|173326|173445.3|173315.3|173457|173327|173444|173314|14
1730990100000|2024-11-07 14:35:00|173445|173315|173445.3|173315.3|173452.5|173322.5|173442.4|173312.4|24
1730990110000|2024-11-07 14:35:10|173436.3|173306.3|173454.2|173324.2|173454.2|173324.2|173435.6|173305.6|23
1730990120000|2024-11-07 14:35:20|173451.3|173321.3|173434.8|173304.8|173451.3|173321.3|173427.6|173297.6|23
1730990130000|2024-11-07 14:35:30|173438.1|173308.1|173431.5|173301.5|173438.1|173308.1|173430|173300|22
1730990140000|2024-11-07 14:35:40|173431|173301|173428.5|173298.5|173433.2|173303.2|173416.8|173286.8|15
1730990150000|2024-11-07 14:35:50|173428.6|173298.6|173414.5|173284.5|173433.3|173303.3|173412.5|173282.5|22
1730990160000|2024-11-07 14:36:00|173415.5|173285.5|173375.5|173245.5|173416.5|173286.5|173369|173239|27
1730990170000|2024-11-07 14:36:10|173374|173244|173328.7|173198.7|173376|173246|173328.7|173198.7|22
1730990180000|2024-11-07 14:36:20|173328.6|173198.6|173327.8|173197.8|173338.1|173208.1|173327.1|173197.1|21
1730990190000|2024-11-07 14:36:30|173328.2|173198.2|173336|173206|173358.4|173228.4|173328.2|173198.2|30
1730990200000|2024-11-07 14:36:40|173336.4|173206.4|173365.5|173235.5|173365.8|173235.8|173336.4|173206.4|19
1730990210000|2024-11-07 14:36:50|173366.5|173236.5|173363.3|173233.3|173373|173243|173359.2|173229.2|18
1730990220000|2024-11-07 14:37:00|173363.5|173233.5|173370.8|173240.8|173370.8|173240.8|173354.6|173224.6|27
1730990230000|2024-11-07 14:37:10|173370.5|173240.5|173369.5|173239.5|173375.6|173245.6|173369.5|173239.5|24
1730990240000|2024-11-07 14:37:20|173368|173238|173368.5|173238.5|173369.5|173239.5|173365.5|173235.5|14
1730990250000|2024-11-07 14:37:30|173369.5|173239.5|173344.4|173214.4|173371|173241|173344.4|173214.4|23
1730990260000|2024-11-07 14:37:40|173343.5|173213.5|173371.8|173241.8|173373.5|173243.5|173343.5|173213.5|22
1730990270000|2024-11-07 14:37:50|173367.9|173237.9|173327.6|173197.6|173370.2|173240.2|173321.4|173191.4|26
1730990280000|2024-11-07 14:38:00|173327.9|173197.9|173326.5|173196.5|173330.7|173200.7|173323.5|173193.5|13
1730990290000|2024-11-07 14:38:10|173327.7|173197.7|173327.5|173197.5|173342.2|173212.2|173323.8|173193.8|28
1730990300000|2024-11-07 14:38:20|173338.9|173208.9|173344.5|173214.5|173345.6|173215.6|173338.5|173208.5|10
1730990310000|2024-11-07 14:38:30|173346.1|173216.1|173350.7|173220.7|173354.5|173224.5|173342.8|173212.8|15
1730990320000|2024-11-07 14:38:40|173350.3|173220.3|173339.3|173209.3|173350.3|173220.3|173335.3|173205.3|16
1730990330000|2024-11-07 14:38:50|173338.5|173208.5|173330.1|173200.1|173338.5|173208.5|173325.9|173195.9|23
1730990340000|2024-11-07 14:39:00|173330.7|173200.7|173303.7|173173.7|173330.7|173200.7|173300.9|173170.9|15
1730990350000|2024-11-07 14:39:10|173308.4|173178.4|173297.7|173167.7|173308.4|173178.4|173292.9|173162.9|18
1730990360000|2024-11-07 14:39:20|173297.9|173167.9|173233.7|173103.7|173304.3|173174.3|173232.7|173102.7|23
1730990370000|2024-11-07 14:39:30|173234|173104|173230.1|173100.1|173243.3|173113.3|173230.1|173100.1|24
1730990380000|2024-11-07 14:39:40|173224.3|173094.3|173242.2|173112.2|173242.5|173112.5|173223.6|173093.6|29
1730990390000|2024-11-07 14:39:50|173242.3|173112.3|173225.5|173095.5|173245|173115|173221.7|173091.7|22
1730990400000|2024-11-07 14:40:00|173226.3|173096.3|173213.9|173083.9|173226.3|173096.3|173212.3|173082.3|32
1730990410000|2024-11-07 14:40:10|173210.7|173080.7|173214.5|173084.5|173216|173086|173209|173079|15
1730990420000|2024-11-07 14:40:20|173213.5|173083.5|173215|173085|173215|173085|173210|173080|7
1730990430000|2024-11-07 14:40:30|173217.7|173087.7|173214.7|173084.7|173217.8|173087.8|173213.5|173083.5|20
1730990440000|2024-11-07 14:40:40|173214.1|173084.1|173213|173083|173219.8|173089.8|173213|173083|15
1730990450000|2024-11-07 14:40:50|173212.5|173082.5|173124.8|172994.8|173213.5|173083.5|173124.8|172994.8|23
1730990460000|2024-11-07 14:41:00|173116.3|172986.3|173111.3|172981.3|173129.5|172999.5|173100.3|172970.3|34
1730990470000|2024-11-07 14:41:10|173114.2|172984.2|173119.5|172989.5|173124.8|172994.8|173109.6|172979.6|31
1730990480000|2024-11-07 14:41:20|173119.8|172989.8|173120.4|172990.4|173122.1|172992.1|173119.8|172989.8|23
1730990490000|2024-11-07 14:41:30|173120.1|172990.1|173127.4|172997.4|173133.5|173003.5|173120.1|172990.1|22
1730990500000|2024-11-07 14:41:40|173128.4|172998.4|173130.2|173000.2|173131.3|173001.3|173124.7|172994.7|16
1730990510000|2024-11-07 14:41:50|173131.6|173001.6|173166.1|173036.1|173171|173041|173131.1|173001.1|25
1730990520000|2024-11-07 14:42:00|173154.5|173024.5|173151.8|173021.8|173162.7|173032.7|173142.3|173012.3|27
1730990530000|2024-11-07 14:42:10|173151.7|173021.7|173150.1|173020.1|173156|173026|173147|173017|11
1730990540000|2024-11-07 14:42:20|173148.4|173018.4|173137|173007|173156.8|173026.8|173137|173007|16
1730990550000|2024-11-07 14:42:30|173138|173008|173147.7|173017.7|173148.1|173018.1|173137.3|173007.3|8
1730990560000|2024-11-07 14:42:40|173147.3|173017.3|173142.5|173012.5|173148|173018|173142.5|173012.5|7
1730990570000|2024-11-07 14:42:50|173144.5|173014.5|173145.5|173015.5|173147|173017|173141.5|173011.5|12
1730990580000|2024-11-07 14:43:00|173147.4|173017.4|173147.1|173017.1|173157.7|173017.9|173140.9|173007.7|14
1730990590000|2024-11-07 14:43:10|173147.9|173017.9|173144.9|173014.9|173147.9|173017.9|173139.5|173009.5|9
1730990600000|2024-11-07 14:43:20|173143.3|173013.3|173145.6|173015.6|173148.9|173018.9|173142|173012|15
1730990610000|2024-11-07 14:43:30|173144.6|173014.6|173147|173017|173148|173018|173142|173012|9
1730990620000|2024-11-07 14:43:40|173148|173018|173146|173016|173149|173019|173139|173009|14
1730990630000|2024-11-07 14:43:50|173145.3|173015.3|173157.6|173027.6|173169.6|173039.6|173145.3|173015.3|28
1730990640000|2024-11-07 14:44:00|173159.2|173029.2|173147.7|173017.7|173159.2|173029.2|173142.1|173012.1|11
1730990650000|2024-11-07 14:44:10|173147.1|173017.1|173153.5|173023.5|173171.3|173041.3|173143.5|173013.5|28
1730990660000|2024-11-07 14:44:20|173153.7|173023.7|173150.3|173020.3|173154|173024|173149.6|173019.6|21
1730990670000|2024-11-07 14:44:30|173150.5|173020.5|173150.5|173020.5|173154.8|173024.8|173150.3|173020.3|13
1730990680000|2024-11-07 14:44:40|173150.3|173020.3|173150|173020|173150.5|173020.5|173145.5|173015.5|16
1730990690000|2024-11-07 14:44:50|173151.5|173021.5|173137.8|173007.8|173155|173025|173137.8|173007.8|19
1730990700000|2024-11-07 14:45:00|173141.1|173011.1|173141.1|173011.1|173147.5|173017.5|173130.9|173000.9|31
1730990710000|2024-11-07 14:45:10|173139.3|173009.3|173146.7|173016.7|173153.3|173023.3|173139.3|173009.3|18
1730990720000|2024-11-07 14:45:20|173146.4|173016.4|173147|173017|173149|173019|173141.9|173011.9|13
1730990730000|2024-11-07 14:45:30|173141.3|173011.3|173108.2|172978.2|173141.3|173011.3|173107.7|172977.7|17
1730990740000|2024-11-07 14:45:40|173107.8|172977.8|173070.4|172940.4|173127|172997|173043.4|172913.4|21
1730990750000|2024-11-07 14:45:50|173069.8|172939.8|173079|172949|173081.5|172951.5|173069.3|172939.3|15
1730990760000|2024-11-07 14:46:00|173077.5|172947.5|173076.3|172946.3|173077.5|172947.5|173076.3|172946.3|6
1730990770000|2024-11-07 14:46:10|173073|172943|173077.1|172947.1|173077.1|172947.1|173073|172943|6
1730990780000|2024-11-07 14:46:20|173070.9|172940.9|173094.7|172964.7|173094.7|172964.7|173070.9|172940.9|18
1730990790000|2024-11-07 14:46:30|173093.5|172963.5|173121.3|172991.3|173124.3|172994.3|173085.5|172955.5|24
1730990800000|2024-11-07 14:46:40|173111.3|172981.3|173123.7|172993.7|173124.7|172994.7|173111.3|172981.3|27
1730990810000|2024-11-07 14:46:50|173123.5|172993.5|173157.5|173027.5|173160|173030|173123.5|172993.5|24
1730990820000|2024-11-07 14:47:00|173159.8|173029.8|173143.9|173013.9|173159.8|173029.8|173132|173002|24
1730990830000|2024-11-07 14:47:10|173144.1|173014.1|173152.8|173022.8|173153.5|173023.5|173137.1|173007.1|29
1730990840000|2024-11-07 14:47:20|173153.8|173023.8|173166.8|173036.8|173171.4|173041.4|173149.3|173019.3|26
1730990850000|2024-11-07 14:47:30|173165.3|173035.3|173162.5|173032.5|173168|173038|173162.3|173032.3|26
1730990860000|2024-11-07 14:47:40|173163|173033|173161.3|173031.3|173166|173036|173158.5|173028.5|14
1730990870000|2024-11-07 14:47:50|173164.3|173034.3|173167.8|173037.8|173169.8|173039.8|173162.1|173032.1|28
1730990880000|2024-11-07 14:48:00|173166.9|173036.9|173157|173027|173169.5|173039.5|173156.8|173026.8|24
1730990890000|2024-11-07 14:48:10|173158.3|173028.3|173177.9|173047.9|173197.6|173067.6|173158.3|173028.3|21
1730990900000|2024-11-07 14:48:20|173179|173049|173167|173037|173181.3|173051.3|173165.2|173035.2|23
1730990910000|2024-11-07 14:48:30|173166.7|173036.7|173150.4|173020.4|173168.3|173038.3|173150.4|173020.4|27
1730990920000|2024-11-07 14:48:40|173162.3|173032.3|173167|173037|173167.5|173037.5|173160.2|173030.2|23
1730990930000|2024-11-07 14:48:50|173167.3|173037.3|173163.4|173033.4|173167.3|173037.3|173158.6|173028.6|23
1730990940000|2024-11-07 14:49:00|173164.9|173034.9|173234.7|173104.7|173236.7|173106.7|173164.2|173034.2|28
1730990950000|2024-11-07 14:49:10|173237.5|173107.5|173239.7|173109.7|173239.7|173109.7|173235.2|173105.2|16
1730990960000|2024-11-07 14:49:20|173238.2|173108.2|173227.8|173097.8|173244|173114|173227.8|173097.8|18
1730990970000|2024-11-07 14:49:30|173228|173098|173230.4|173100.4|173230.4|173100.4|173227.5|173097.5|10
1730990980000|2024-11-07 14:49:40|173236|173106|173275.9|173145.9|173280.3|173150.3|173230|173100|15
1730990990000|2024-11-07 14:49:50|173280.7|173150.7|173279|173149|173296.5|173166.5|173278|173148|28
1730991000000|2024-11-07 14:50:00|173280.5|173150.5|173288.3|173158.3|173288.3|173158.3|173275.2|173145.2|27
1730991010000|2024-11-07 14:50:10|173289|173159|173261.8|173131.8|173292.4|173162.4|173261.8|173131.8|26
1730991020000|2024-11-07 14:50:20|173253.9|173123.9|173230.2|173100.2|173253.9|173123.9|173227.6|173097.6|28
1730991030000|2024-11-07 14:50:30|173229.9|173099.9|173200.3|173070.3|173230.7|173100.7|173196.7|173066.7|19
1730991040000|2024-11-07 14:50:40|173203.7|173073.7|173191|173061|173203.7|173073.7|173167.4|173037.4|27
1730991050000|2024-11-07 14:50:50|173190.8|173060.8|173201|173071|173201.5|173071.5|173190.5|173060.5|17
1730991060000|2024-11-07 14:51:00|173204|173074|173192.3|173062.3|173204|173074|173189.7|173059.7|30
1730991070000|2024-11-07 14:51:10|173191.1|173061.1|173132.3|173002.3|173194.1|173064.1|173132.3|173002.3|29
1730991080000|2024-11-07 14:51:20|173132.5|173002.5|173122.6|172992.6|173132.6|173002.6|173117.5|172987.5|29
1730991090000|2024-11-07 14:51:30|173122.2|172992.2|173150.5|173020.5|173154.9|173024.9|173122|172992|31
1730991100000|2024-11-07 14:51:40|173147.1|173017.1|173134.5|173004.5|173147.1|173017.1|173121.7|172991.7|33
1730991110000|2024-11-07 14:51:50|173135.3|173005.3|173149.5|173019.5|173157|173027|173130.4|173000.4|24
1730991120000|2024-11-07 14:52:00|173151.6|173021.6|173168.2|173038.2|173170.7|173040.7|173151.6|173021.6|25
1730991130000|2024-11-07 14:52:10|173167.3|173037.3|173143|173013|173179|173049|173123.7|172993.7|27
1730991140000|2024-11-07 14:52:20|173143.1|173013.1|173148.1|173018.1|173148.1|173018.1|173138.3|173008.3|10
1730991150000|2024-11-07 14:52:30|173148.6|173018.6|173080.5|172950.5|173150.5|173020.5|173080.3|172950.3|23
1730991160000|2024-11-07 14:52:40|173078.8|172948.8|173078.4|172948.4|173093|172963|173077.5|172947.5|25
1730991170000|2024-11-07 14:52:50|173078.8|172948.8|173015.3|172885.3|173079.4|172949.4|173015.3|172885.3|13
1730991180000|2024-11-07 14:53:00|173014.5|172884.5|173025|172895|173032.9|172902.9|173014|172884|27
1730991190000|2024-11-07 14:53:10|173024.8|172894.8|173028.9|172898.9|173029.9|172899.9|173023.5|172893.5|17
1730991200000|2024-11-07 14:53:20|173029.2|172899.2|172962.7|172832.7|173031.7|172901.7|172962.7|172832.7|23
1730991210000|2024-11-07 14:53:30|172966|172836|172960|172830|172980|172850|172933.3|172803.3|22
1730991220000|2024-11-07 14:53:40|172959|172829|172962.7|172832.7|172970|172840|172958.4|172828.4|21
1730991230000|2024-11-07 14:53:50|172963.1|172833.1|172992.5|172862.5|172992.5|172862.5|172962.7|172832.7|28
1730991240000|2024-11-07 14:54:00|172992.7|172862.7|173001.8|172871.8|173021.5|172891.5|172992.7|172862.7|31
1730991250000|2024-11-07 14:54:10|173003.4|172873.4|173002.5|172872.5|173003.4|172873.4|172993.1|172863.1|28
1730991260000|2024-11-07 14:54:20|172996.3|172866.3|173013.6|172883.6|173019.3|172889.3|172995.1|172865.1|31
1730991270000|2024-11-07 14:54:30|173009.5|172879.5|172953.7|172823.7|173018.5|172888.5|172948.5|172818.5|37
1730991280000|2024-11-07 14:54:40|172952.4|172822.4|172949.3|172819.3|172955.2|172825.2|172944.7|172814.7|18
1730991290000|2024-11-07 14:54:50|172949|172819|172937.8|172807.8|172956.5|172826.5|172934.5|172804.5|26
1730991300000|2024-11-07 14:55:00|172938.5|172808.5|172930.5|172800.5|172938.5|172808.5|172930|172800|14
1730991310000|2024-11-07 14:55:10|172931.5|172801.5|172926.4|172796.4|172931.6|172801.6|172910.8|172780.8|30
1730991320000|2024-11-07 14:55:20|172929.8|172799.8|172919.8|172789.8|172941.5|172811.5|172919.8|172789.8|29
1730991330000|2024-11-07 14:55:30|172914.5|172784.5|172925.6|172795.6|172928|172798|172912.8|172782.8|20
1730991340000|2024-11-07 14:55:40|172941|172811|172948.8|172818.8|172953.3|172823.3|172941|172811|19
1730991350000|2024-11-07 14:55:50|172948.9|172818.9|172953.8|172823.8|172959|172829|172948.9|172818.9|11
1730991360000|2024-11-07 14:56:00|172957.3|172827.3|172949|172819|172957.4|172827.4|172948.8|172818.8|21
1730991370000|2024-11-07 14:56:10|172949.5|172819.5|172943.8|172813.8|172949.5|172819.5|172941.8|172811.8|24
1730991380000|2024-11-07 14:56:20|172947|172817|172949.2|172819.2|172956.4|172826.4|172947|172817|21
1730991390000|2024-11-07 14:56:30|172948.1|172818.1|172951.5|172821.5|172954|172824|172947.3|172817.3|23
1730991400000|2024-11-07 14:56:40|172952.5|172822.5|172949.2|172819.2|172965.4|172835.4|172948|172818|25
1730991410000|2024-11-07 14:56:50|172952.1|172822.1|172953|172823|172954.3|172824.3|172949.3|172819.3|17
1730991420000|2024-11-07 14:57:00|172952.5|172822.5|172958.2|172828.2|172970.3|172840.3|172948.9|172818.9|23
1730991430000|2024-11-07 14:57:10|172957.9|172827.9|172962.8|172832.8|172969.4|172839.4|172957.9|172827.9|13
1730991440000|2024-11-07 14:57:20|172962.5|172832.5|172995|172865|172999.1|172869.1|172962.5|172832.5|23
1730991450000|2024-11-07 14:57:30|172994.7|172864.7|172982.2|172852.2|173005|172875|172982.2|172852.2|25
1730991460000|2024-11-07 14:57:40|172981.6|172851.6|173001.8|172871.8|173010.1|172880.1|172980.1|172850.1|24
1730991470000|2024-11-07 14:57:50|173001|172871|173002.5|172872.5|173016.1|172886.1|173000.8|172870.8|24
1730991480000|2024-11-07 14:58:00|173003|172873|173002|172872|173003|172873|172989.3|172859.3|20
1730991490000|2024-11-07 14:58:10|173001.8|172871.8|173013.1|172883.1|173013.1|172883.1|172996.8|172866.8|18
1730991500000|2024-11-07 14:58:20|173011.4|172881.4|173007.5|172877.5|173016.6|172886.6|173007.5|172877.5|19
1730991510000|2024-11-07 14:58:30|173007|172877|173016.6|172886.6|173019.5|172889.5|173007|172877|16
1730991520000|2024-11-07 14:58:40|173020|172890|173012.4|172882.4|173020.8|172890.8|173012.4|172882.4|20
1730991530000|2024-11-07 14:58:50|173012.6|172882.6|173014|172884|173017.8|172887.8|173011|172881|14
1730991540000|2024-11-07 14:59:00|173015.1|172885.1|173014.8|172884.8|173017.8|172887.8|173013.3|172883.3|18
1730991550000|2024-11-07 14:59:10|173015.1|172885.1|173013.3|172883.3|173015.8|172885.8|173001.4|172871.4|19
1730991560000|2024-11-07 14:59:20|173014.8|172884.8|173022.5|172892.5|173025|172895|173013.5|172883.5|11
1730991570000|2024-11-07 14:59:30|173022.7|172892.7|173023.9|172893.9|173026.4|172896.4|173022.2|172892.2|15
1730991580000|2024-11-07 14:59:40|173024|172894|173020.9|172890.9|173028.9|172898.9|173011.6|172881.6|18
1730991590000|2024-11-07 14:59:50|173021.3|172891.3|173020.1|172890.1|173022.5|172892.5|173018.7|172888.7|9
1730991600000|2024-11-07 15:00:00|173019.7|172889.7|172990|172860|173019.7|172889.7|172988.6|172858.6|16
1730991610000|2024-11-07 15:00:10|172990.3|172860.3|173007.6|172877.6|173007.6|172877.6|172990.3|172860.3|21
1730991620000|2024-11-07 15:00:20|173007.9|172877.9|173008.2|172878.2|173014|172884|173000.5|172870.5|20
1730991630000|2024-11-07 15:00:30|173006.4|172876.4|173010.5|172880.5|173010.5|172880.5|173001.5|172871.5|8
1730991640000|2024-11-07 15:00:40|173007.1|172877.1|172996.5|172866.5|173014|172884|172996.5|172866.5|21
1730991650000|2024-11-07 15:00:50|173004.6|172874.6|173000.8|172870.8|173014.3|172880.5|172994.2|172861.2|29
1730991660000|2024-11-07 15:01:00|173004|172853.5|173004.1|172874.1|173005.7|172875.7|172999.7|172853.5|25
1730991670000|2024-11-07 15:01:10|173003.1|172873.1|173020.5|172890.5|173020.5|172890.5|173002.9|172872.9|8
1730991680000|2024-11-07 15:01:20|173016.5|172886.5|172998.5|172868.5|173016.5|172886.5|172997|172867|19
1730991690000|2024-11-07 15:01:30|172998.7|172868.7|173005|172875|173006.5|172876.5|172998.5|172868.5|11
1730991700000|2024-11-07 15:01:40|173002|172872|172975.4|172845.4|173002|172872|172975.4|172845.4|7
1730991710000|2024-11-07 15:01:50|172981.9|172851.9|172980|172850|172981.9|172851.9|172967|172837|25
1730991720000|2024-11-07 15:02:00|172980.9|172850.9|172978.6|172848.6|172983.2|172853.2|172977.1|172847.1|24
1730991730000|2024-11-07 15:02:10|172974.3|172844.3|173005.1|172875.1|173006.5|172876.5|172974|172844|27
1730991740000|2024-11-07 15:02:20|173006.4|172876.4|173005.5|172875.5|173006.9|172876.9|173004|172874|9
1730991750000|2024-11-07 15:02:30|173007.8|172877.8|173027.5|172897.5|173027.5|172897.5|173004.5|172874.5|19
1730991760000|2024-11-07 15:02:40|173028.5|172898.5|172991|172861|173085.2|172931.5|172991|172861|26
1730991770000|2024-11-07 15:02:50|172994.1|172864.1|172996.3|172866.3|172997.7|172867.7|172990.7|172860.7|31
1730991780000|2024-11-07 15:03:00|173003.5|172873.5|172998.2|172868.2|173003.7|172873.7|172991.5|172861.5|35
1730991790000|2024-11-07 15:03:10|172999.8|172869.8|173009.5|172879.5|173009.5|172879.5|172999.8|172869.8|11
1730991800000|2024-11-07 15:03:20|173004.5|172874.5|173019.3|172889.3|173021.8|172891.8|173000|172870|29
1730991810000|2024-11-07 15:03:30|173019.5|172889.5|173006|172876|173027|172889.5|172985.4|172855.4|25
1730991820000|2024-11-07 15:03:40|173006.5|172876.5|173025.7|172895.7|173026.5|172896.5|173006.5|172876.5|12
1730991830000|2024-11-07 15:03:50|173025.9|172895.9|173035.6|172905.6|173035.6|172905.6|173024.9|172894.9|3
1730991840000|2024-11-07 15:04:00|173026.2|172896.2|173009.5|172879.5|173028.3|172898.3|173000.5|172870.5|23
1730991850000|2024-11-07 15:04:10|173008|172878|173023.4|172893.4|173023.4|172893.4|172993.3|172863.3|26
1730991860000|2024-11-07 15:04:20|173025.3|172895.3|173027.5|172897.5|173030.5|172900.5|173023.3|172893.3|18
1730991870000|2024-11-07 15:04:30|173028.4|172898.4|173037|172907|173038.4|172908.4|173022.9|172892.9|15
1730991890000|2024-11-07 15:04:50|173038|172908|173037.6|172907.6|173039|172909|173037|172907|5
1730991900000|2024-11-07 15:05:00|173038.3|172908.3|173040.2|172910.2|173041.6|172911.6|173026.5|172896.5|13
1730991910000|2024-11-07 15:05:10|173028.2|172898.2|173037.5|172907.5|173037.5|172913|173001.2|172898.2|6
1730991920000|2024-11-07 15:05:20|173037|172907|173035.2|172905.2|173037|172907|173033.3|172903.3|12
1730991930000|2024-11-07 15:05:30|173032.2|172902.2|173038.8|172908.8|173040.2|172910.2|173032.2|172902.2|9
1730991940000|2024-11-07 15:05:40|173026.4|172936.4|173016.3|172886.3|173027.8|172936.4|173016.3|172886.3|6
1730991950000|2024-11-07 15:05:50|173010.1|172880.1|173005.7|172875.7|173018.9|172888.9|173004.2|172874.2|16
1730991960000|2024-11-07 15:06:00|173013.7|172883.7|173009|172879|173013.7|172883.7|173002.5|172872.5|11
1730991970000|2024-11-07 15:06:10|173008|172878|173002.9|172872.9|173012.5|172882.5|173002.1|172872.1|11
1730991980000|2024-11-07 15:06:20|173001.6|172871.6|172996.6|172866.6|173009.2|172879.2|172992.5|172862.5|20
1730991990000|2024-11-07 15:06:30|172996.9|172866.9|172998|172868|173002|172872|172995.9|172865.9|19
1730992000000|2024-11-07 15:06:40|172992.7|172862.7|172999.8|172869.8|172999.8|172869.8|172992.7|172862.7|21
1730992010000|2024-11-07 15:06:50|173000.5|172870.5|173005|172875|173005|172875|173000|172870|17
1730992020000|2024-11-07 15:07:00|173003.5|172873.5|173006.3|172876.3|173006.3|172876.3|173000|172870|21
1730992030000|2024-11-07 15:07:10|173006.5|172876.5|173021.5|172891.5|173021.5|172891.5|173006.5|172876.5|8
1730992040000|2024-11-07 15:07:20|173010|172880|173010.5|172880.5|173014.7|172884.7|173008.5|172878.5|9
1730992050000|2024-11-07 15:07:30|173013|172883|173016.5|172886.5|173016.5|172886.5|173010.2|172880.2|8
1730992060000|2024-11-07 15:07:40|173015|172885|173008.3|172878.3|173015|172885|173008.3|172878.3|6
1730992070000|2024-11-07 15:07:50|173008.8|172878.8|173005.5|172875.5|173008.8|172878.8|173005.5|172875.5|9
1730992080000|2024-11-07 15:08:00|173004|172874|172999.8|172869.8|173004|172874|172995.7|172865.7|17
1730992090000|2024-11-07 15:08:10|173005|172875|173007.2|172877.2|173009|172879|173005|172875|10
1730992100000|2024-11-07 15:08:20|173004.7|172874.7|173006.5|172876.5|173011|172881|173002.6|172872.6|16
1730992110000|2024-11-07 15:08:30|173007.5|172877.5|172994.5|172864.5|173010|172880|172994.5|172864.5|10
1730992120000|2024-11-07 15:08:40|172994.9|172864.9|172964.5|172834.5|172996.3|172866.3|172964.5|172834.5|15
1730992130000|2024-11-07 15:08:50|172966.3|172836.3|172895.3|172765.3|172967.5|172837.5|172888.4|172758.4|25
1730992140000|2024-11-07 15:09:00|172896.3|172766.3|172957.9|172827.9|172957.9|172827.9|172896.3|172766.3|23
1730992150000|2024-11-07 15:09:10|172962.5|172832.5|172964.8|172834.8|172973.3|172843.3|172962.3|172832.3|33
1730992160000|2024-11-07 15:09:20|172965.8|172835.8|172942.3|172812.3|172974.3|172844.3|172942|172812|15
1730992170000|2024-11-07 15:09:30|172943.5|172813.5|172933.9|172803.9|172944.7|172814.7|172929.4|172799.4|23
1730992180000|2024-11-07 15:09:40|172930.4|172800.4|172932.2|172802.2|172942.2|172812.2|172927.3|172797.3|20
1730992190000|2024-11-07 15:09:50|172928.2|172798.2|172929|172799|172938|172808|172926|172796|24
1730992200000|2024-11-07 15:10:00|172929.5|172799.5|172924.5|172794.5|172934.5|172804.5|172924.5|172794.5|15
1730992210000|2024-11-07 15:10:10|172924.4|172794.4|172931.8|172801.8|172942.5|172812.5|172917.8|172787.8|26
1730992220000|2024-11-07 15:10:20|172935|172805|172938.3|172808.3|172944.9|172814.9|172933.3|172803.3|18
1730992230000|2024-11-07 15:10:30|172932.5|172802.5|172937.5|172807.5|172941.4|172811.4|172932.5|172802.5|7
1730992240000|2024-11-07 15:10:40|172937.3|172807.3|172942.8|172812.8|172942.8|172812.8|172911.3|172781.3|21
1730992250000|2024-11-07 15:10:50|172941.3|172811.3|172946.8|172816.8|172946.8|172816.8|172935|172805|18
1730992260000|2024-11-07 15:11:00|172946.2|172816.2|172945|172815|172949.8|172819.8|172932.3|172802.3|14
1730992270000|2024-11-07 15:11:10|172946.2|172816.2|172950.9|172820.9|172950.9|172820.9|172941.8|172811.8|19
1730992280000|2024-11-07 15:11:20|172950.2|172820.2|172935.1|172805.1|172950.2|172820.2|172929.8|172799.8|18
1730992290000|2024-11-07 15:11:30|172945.9|172815.9|172940.4|172810.4|172948.3|172818.3|172930|172800|15
1730992300000|2024-11-07 15:11:40|172944.1|172814.1|172923.7|172793.7|172944.1|172814.1|172923.7|172793.7|11
1730992310000|2024-11-07 15:11:50|172923.9|172793.9|172917.8|172787.8|172933.3|172803.3|172917.8|172787.8|26
1730992320000|2024-11-07 15:12:00|172919.2|172789.2|172918.2|172788.2|172933.5|172803.5|172918.2|172788.2|14
1730992330000|2024-11-07 15:12:10|172918.6|172788.6|172928|172798|172936|172806|172918.6|172788.6|13
1730992340000|2024-11-07 15:12:20|172928.5|172798.5|172937|172807|172937|172807|172918.3|172788.3|17
1730992350000|2024-11-07 15:12:30|172937.7|172807.7|172963.6|172833.6|172963.6|172833.6|172926.6|172796.6|22
1730992360000|2024-11-07 15:12:40|172964|172834|172972.3|172842.3|172976.5|172846.5|172964|172834|25
1730992370000|2024-11-07 15:12:50|172972.9|172842.9|173045.9|172915.9|173045.9|172915.9|172969.6|172839.6|19
1730992380000|2024-11-07 15:13:00|173062.5|172932.5|173064.7|172934.7|173066|172936|173062.5|172932.5|12
1730992390000|2024-11-07 15:13:10|173065.3|172935.3|173066|172936|173066|172936|173064.8|172934.8|7
1730992400000|2024-11-07 15:13:20|173065|172935|173069.8|172939.8|173069.8|172939.8|173065|172935|10
1730992410000|2024-11-07 15:13:30|173070|172940|173065.4|172935.4|173071.5|172941.5|173062.5|172932.5|18
1730992420000|2024-11-07 15:13:40|173066.1|172936.1|173060.2|172930.2|173066.1|172936.1|173060.2|172930.2|3
1730992430000|2024-11-07 15:13:50|173062.9|172932.9|173065.8|172935.8|173065.9|172935.9|173059.6|172929.6|14
1730992440000|2024-11-07 15:14:00|173065.6|172935.6|173062.2|172932.2|173068.8|172938.8|173062.2|172932.2|15
1730992450000|2024-11-07 15:14:10|173061.6|172931.6|173059.1|172929.1|173061.6|172931.6|173059.1|172929.1|2
1730992460000|2024-11-07 15:14:20|173059.6|172929.6|173006|172876|173059.6|172929.6|173006|172876|22
1730992470000|2024-11-07 15:14:30|173005.5|172875.5|173002.5|172872.5|173007|172877|173001.8|172871.8|22
1730992480000|2024-11-07 15:14:40|172990.1|172860.1|172956.4|172826.4|172990.1|172860.1|172952.6|172822.6|34
1730992490000|2024-11-07 15:14:50|172956.7|172826.7|172961.1|172831.1|172963.1|172833.1|172955.1|172825.1|24
1730992500000|2024-11-07 15:15:00|172956.2|172826.2|172965|172835|172973.9|172843.9|172956.2|172826.2|34
1730992510000|2024-11-07 15:15:10|172967.4|172837.4|172981.3|172851.3|172982.2|172852.2|172967.4|172837.4|23
1730992520000|2024-11-07 15:15:20|172990|172860|172992.6|172862.6|173012|172882|172989.7|172859.7|25
1730992530000|2024-11-07 15:15:30|172994.1|172864.1|172988.3|172858.3|172994.7|172864.7|172981.2|172851.2|25
1730992540000|2024-11-07 15:15:40|172988.5|172858.5|172980|172850|172990.6|172860.6|172977.1|172847.1|12
1730992550000|2024-11-07 15:15:50|172980.3|172850.3|172982.5|172852.5|172982.5|172852.5|172968.2|172838.2|21
1730992560000|2024-11-07 15:16:00|172981.5|172851.5|172997.5|172867.5|173001.7|172871.7|172981.5|172851.5|28
1730992570000|2024-11-07 15:16:10|172997.7|172867.7|172995.1|172865.1|172998.6|172868.6|172982.6|172852.6|24
1730992580000|2024-11-07 15:16:20|172998|172868|172972.3|172842.3|172998|172868|172971.1|172841.1|28
1730992590000|2024-11-07 15:16:30|172974.3|172844.3|172980.9|172850.9|172981.2|172851.2|172974.3|172844.3|25
1730992600000|2024-11-07 15:16:40|172981.4|172851.4|173013.2|172883.2|173013.9|172883.9|172981.4|172851.4|26
1730992610000|2024-11-07 15:16:50|173015.1|172885.1|173007.1|172877.1|173016.8|172886.8|172996|172866|23
1730992620000|2024-11-07 15:17:00|173006.1|172876.1|172991|172861|173010|172880|172991|172861|28
1730992630000|2024-11-07 15:17:10|173002.1|172872.1|173009.8|172879.8|173013.1|172883.1|173001.7|172871.7|29
1730992640000|2024-11-07 15:17:20|173009.2|172879.2|173012.1|172882.1|173016.8|172886.8|173008.6|172878.6|20
1730992650000|2024-11-07 15:17:30|173012.3|172882.3|173008.5|172878.5|173029.4|172899.4|173004.8|172874.8|23
1730992660000|2024-11-07 15:17:40|173007.8|172877.8|173004.5|172874.5|173011.7|172881.7|173003|172873|21
1730992670000|2024-11-07 15:17:50|173005.5|172875.5|173000.2|172870.2|173005.5|172875.5|172999|172869|13
1730992680000|2024-11-07 15:18:00|173000.8|172870.8|173007|172877|173007|172877|172997.1|172867.1|19
1730992690000|2024-11-07 15:18:10|173005|172875|173004.2|172874.2|173005.5|172875.5|172998.4|172868.4|13
1730992700000|2024-11-07 15:18:20|173001.6|172871.6|172994.9|172864.9|173001.6|172871.6|172992.3|172862.3|12
1730992710000|2024-11-07 15:18:30|172994.6|172864.6|172994.5|172864.5|172997.6|172867.6|172992|172862|14
1730992720000|2024-11-07 15:18:40|172995|172865|173005|172875|173005|172875|172991.6|172861.6|27
1730992730000|2024-11-07 15:18:50|173006.3|172876.3|173011.1|172881.1|173017.6|172887.6|173000|172870|15
1730992740000|2024-11-07 15:19:00|173013.9|172883.9|173038.3|172908.3|173038.3|172908.3|173011.5|172881.5|17
1730992750000|2024-11-07 15:19:10|173038.6|172908.6|173036.8|172906.8|173044.6|172914.6|173033.7|172903.7|20
1730992760000|2024-11-07 15:19:20|173034.5|172904.5|173016.4|172886.4|173035.5|172905.5|173013.3|172883.3|21
1730992770000|2024-11-07 15:19:30|173015.7|172885.7|173006.7|172876.7|173016.6|172886.6|173006.7|172876.7|11
1730992780000|2024-11-07 15:19:40|173005.9|172875.9|172997.1|172867.1|173006.5|172876.5|172994.5|172864.5|15
1730992790000|2024-11-07 15:19:50|172997.7|172867.7|173002.5|172872.5|173005|172875|172997.7|172867.7|15
1730992800000|2024-11-07 15:20:00|172998.2|172868.2|173004.5|172874.5|173016.2|172886.2|172996.1|172866.1|23
1730992810000|2024-11-07 15:20:10|173005.2|172875.2|173006|172876|173009.7|172879.7|173003.1|172873.1|13
1730992820000|2024-11-07 15:20:20|173006.5|172876.5|173003|172873|173008|172878|172997.7|172867.7|17
1730992830000|2024-11-07 15:20:30|173003.3|172873.3|172994.1|172864.1|173003.6|172873.6|172990|172860|19
1730992840000|2024-11-07 15:20:40|172994.9|172864.9|172993.3|172863.3|172999.9|172869.9|172989.5|172859.5|13
1730992850000|2024-11-07 15:20:50|172992.7|172862.7|172994.2|172864.2|172998|172868|172992.7|172862.7|7
1730992860000|2024-11-07 15:21:00|172994.9|172864.9|172999.3|172869.3|172999.8|172869.8|172981.6|172851.6|22
1730992870000|2024-11-07 15:21:10|172999.5|172869.5|173003.5|172873.5|173003.5|172873.5|172997.2|172867.2|13
1730992880000|2024-11-07 15:21:20|173002|172872|172998.5|172868.5|173002|172872|172995.5|172865.5|22
1730992890000|2024-11-07 15:21:30|172995.7|172865.7|172992.2|172862.2|172996.1|172866.1|172991|172861|26
1730992900000|2024-11-07 15:21:40|172992|172862|173001.5|172871.5|173001.5|172871.5|172992|172862|6
1730992910000|2024-11-07 15:21:50|173002.5|172872.5|172998.8|172868.8|173003|172873|172995.5|172865.5|18
1730992920000|2024-11-07 15:22:00|172995.5|172865.5|172990|172860|172997|172867|172980.1|172850.1|16
1730992930000|2024-11-07 15:22:10|173004.1|172874.1|172930.5|172800.5|173006.1|172876.1|172928.1|172798.1|21
1730992940000|2024-11-07 15:22:20|172929.8|172799.8|172928.6|172798.6|172929.8|172799.8|172928.4|172798.4|15
1730992950000|2024-11-07 15:22:30|172928.4|172798.4|172926.5|172796.5|172933|172803|172926.5|172796.5|11
1730992960000|2024-11-07 15:22:40|172926.7|172796.7|172928.8|172798.8|172928.9|172798.9|172926.7|172796.7|7
1730992970000|2024-11-07 15:22:50|172929.5|172799.5|172925.1|172795.1|172937|172807|172923.5|172793.5|19
1730992980000|2024-11-07 15:23:00|172924.6|172794.6|172898.7|172768.7|172925.3|172795.3|172893.3|172763.3|17
1730992990000|2024-11-07 15:23:10|172898.4|172768.4|172815.1|172685.1|172899.8|172769.8|172814.8|172684.8|32
1730993000000|2024-11-07 15:23:20|172819.7|172689.7|172824|172694|172824|172694|172815|172685|32
1730993010000|2024-11-07 15:23:30|172817|172687|172827.1|172697.1|172831|172701|172816|172686|23
1730993020000|2024-11-07 15:23:40|172827.4|172697.4|172813.1|172683.1|172827.8|172697.8|172804.2|172674.2|27
1730993030000|2024-11-07 15:23:50|172814|172684|172830.2|172700.2|172835.2|172705.2|172812.9|172682.9|23
1730993040000|2024-11-07 15:24:00|172829.2|172699.2|172828.4|172698.4|172831.3|172701.3|172820|172690|14
1730993050000|2024-11-07 15:24:10|172830.5|172700.5|172836.5|172706.5|172839.7|172709.7|172818.8|172688.8|11
1730993060000|2024-11-07 15:24:20|172835.3|172705.3|172831.3|172701.3|172857.8|172727.8|172831.3|172701.3|14
1730993070000|2024-11-07 15:24:30|172831.6|172701.6|172833|172703|172833|172703|172831|172701|13
1730993080000|2024-11-07 15:24:40|172831.6|172701.6|172834.3|172704.3|172834.3|172704.3|172828.2|172698.2|19
1730993090000|2024-11-07 15:24:50|172834.9|172704.9|172830.5|172700.5|172834.9|172704.9|172830.5|172700.5|4
1730993100000|2024-11-07 15:25:00|172828.8|172698.8|172792.9|172662.9|172828.8|172698.8|172792.9|172662.9|10
1730993110000|2024-11-07 15:25:10|172793.4|172663.4|172806.5|172676.5|172824|172694|172791.2|172661.2|23
1730993120000|2024-11-07 15:25:20|172806|172676|172793.5|172663.5|172806|172676|172793.5|172663.5|15
1730993130000|2024-11-07 15:25:30|172791.3|172661.3|172791.2|172661.2|172795.6|172665.6|172791.1|172661.1|11
1730993140000|2024-11-07 15:25:40|172790.5|172660.5|172789.6|172659.6|172791.8|172661.8|172789.5|172659.5|6
1730993150000|2024-11-07 15:25:50|172793.6|172663.6|172794.6|172664.6|172794.6|172664.6|172790.2|172660.2|7
1730993160000|2024-11-07 15:26:00|172794.7|172664.7|172809.3|172679.3|172814.8|172684.8|172794|172664|12
1730993170000|2024-11-07 15:26:10|172808.8|172678.8|172785.9|172655.9|172808.8|172678.8|172785.2|172655.2|16
1730993180000|2024-11-07 15:26:20|172786.2|172656.2|172776.8|172646.8|172786.2|172656.2|172776.3|172646.3|24
1730993190000|2024-11-07 15:26:30|172788.8|172633.4|172784.6|172654.6|172792|172656.4|172774|172628.7|25
1730993200000|2024-11-07 15:26:40|172799.8|172669.8|172809|172679|172809|172679|172797.9|172667.9|9
1730993210000|2024-11-07 15:26:50|172809.5|172679.5|172800.4|172670.4|172809.5|172679.5|172797.1|172667.1|10
1730993220000|2024-11-07 15:27:00|172797.3|172667.3|172810|172680|172810|172680|172797.3|172667.3|4
1730993230000|2024-11-07 15:27:10|172803.5|172673.5|172807.8|172677.8|172810|172680|172803.5|172673.5|4
1730993240000|2024-11-07 15:27:20|172810|172680|172810|172680|172810|172680|172810|172680|1
1730993250000|2024-11-07 15:27:30|172808.3|172678.3|172872.5|172742.5|172880.4|172750.4|172807.7|172677.7|23
1730993260000|2024-11-07 15:27:40|172872.1|172742.1|172873.9|172743.9|172881.2|172751.2|172866.9|172736.9|18
1730993270000|2024-11-07 15:27:50|172868.3|172738.3|172860.8|172730.8|172879.1|172743.3|172860.3|172721.7|14
1730993280000|2024-11-07 15:28:00|172870.3|172719.4|172846.3|172716.3|172870.3|172733.9|172840.4|172710.4|22
1730993290000|2024-11-07 15:28:10|172852.5|172722.5|172842.1|172712.1|172857.5|172727.5|172835|172705|14
1730993300000|2024-11-07 15:28:20|172841|172711|172861.4|172731.4|172861.4|172731.4|172826.3|172696.3|27
1730993310000|2024-11-07 15:28:30|172861.9|172731.9|172857.5|172727.5|172861.9|172731.9|172854.6|172724.6|17
1730993320000|2024-11-07 15:28:40|172856.5|172726.5|172861|172731|172862|172732|172856.5|172726.5|9
1730993330000|2024-11-07 15:28:50|172860.5|172730.5|172835.9|172705.9|172860.5|172730.5|172835.4|172705.4|26
1730993340000|2024-11-07 15:29:00|172836.2|172706.2|172838.6|172708.6|172845.6|172715.6|172835.4|172705.4|20
1730993350000|2024-11-07 15:29:10|172838.4|172708.4|172846.3|172716.3|172851.2|172721.2|172836|172706|19
1730993360000|2024-11-07 15:29:20|172846.4|172716.4|172840.3|172710.3|172851.2|172721.2|172839.7|172709.7|16
1730993370000|2024-11-07 15:29:30|172841.4|172711.4|172834.3|172704.3|172841.4|172711.4|172832.7|172702.7|12
1730993380000|2024-11-07 15:29:40|172835.5|172705.5|172829.5|172699.5|172841|172711|172829|172699|15
1730993390000|2024-11-07 15:29:50|172829|172699|172830.8|172700.8|172834.8|172704.8|172829|172699|18
1730993400000|2024-11-07 15:30:00|172830.5|172700.5|172839.1|172709.1|172841.9|172711.9|172830.5|172700.5|25
1730993410000|2024-11-07 15:30:10|172838|172708|172830.2|172700.2|172840.8|172710.8|172830.2|172700.2|8
1730993420000|2024-11-07 15:30:20|172832.1|172702.1|172836.7|172706.7|172840.5|172710.5|172832.1|172702.1|11
1730993430000|2024-11-07 15:30:30|172834.9|172704.9|172834.8|172704.8|172837.8|172707.8|172832.2|172702.2|10
1730993440000|2024-11-07 15:30:40|172837.6|172707.6|172858.3|172728.3|172866|172736|172837.6|172707.6|13
1730993450000|2024-11-07 15:30:50|172863.6|172733.6|172910.5|172780.5|172910.5|172780.5|172863.6|172733.6|6
1730993460000|2024-11-07 15:31:00|172910.1|172780.1|172903|172773|172912.5|172782.5|172903|172773|13
1730993470000|2024-11-07 15:31:10|172902.5|172772.5|172914.9|172784.9|172916.8|172786.8|172902|172772|12
1730993480000|2024-11-07 15:31:20|172913.4|172783.4|172916.9|172786.9|172916.9|172786.9|172911.7|172781.7|9
1730993490000|2024-11-07 15:31:30|172916.7|172786.7|172918.9|172788.9|172920.4|172790.4|172916.7|172786.7|9
1730993500000|2024-11-07 15:31:40|172918.1|172788.1|172906|172776|172925.5|172788.1|172894|172764|18
1730993510000|2024-11-07 15:31:50|172897.5|172767.5|172898|172768|172906.1|172776.1|172897.3|172767.3|6
1730993520000|2024-11-07 15:32:00|172897.5|172767.5|172904.9|172774.9|172917|172774.9|172897.5|172765.7|10
1730993530000|2024-11-07 15:32:10|172904.1|172774.1|172898.5|172768.5|172904.1|172774.1|172897.5|172767.5|7
1730993540000|2024-11-07 15:32:20|172907.2|172777.2|172904.1|172774.1|172927.4|172785.2|172904.1|172767.4|16
1730993550000|2024-11-07 15:32:30|172907.3|172777.3|172913.3|172783.3|172925.7|172788.8|172907.3|172769.8|11
1730993560000|2024-11-07 15:32:40|172915.4|172785.4|172917.1|172787.1|172924.7|172787.1|172915.1|172770.7|7
1730993570000|2024-11-07 15:32:50|172917.6|172787.6|172911|172781|172919.6|172789.6|172907.3|172777.3|8
1730993580000|2024-11-07 15:33:00|172912.5|172782.5|172910|172780|172912.5|172782.5|172910|172780|5
1730993590000|2024-11-07 15:33:10|172916.5|172786.5|172927|172797|172927.8|172797.8|172912|172782|11
1730993600000|2024-11-07 15:33:20|172917.5|172787.5|172922|172792|172934.9|172804.9|172917.5|172787.5|9
1730993610000|2024-11-07 15:33:30|172922.5|172792.5|172920.6|172790.6|172927.1|172797.1|172918.8|172788.8|16
1730993620000|2024-11-07 15:33:40|172916|172786|172993.5|172836.4|172993.5|172836.4|172915.5|172785.5|15
1730993630000|2024-11-07 15:33:50|172994.7|172835.7|173001.2|172871.2|173015.5|172879.8|172994.7|172835.7|22
1730993640000|2024-11-07 15:34:00|173000.9|172870.9|173004|172874|173014.1|172876.5|173000.9|172859.7|7
1730993650000|2024-11-07 15:34:10|173002.6|172872.6|173000.7|172870.7|173012.7|172872.6|173000.6|172861|15
1730993660000|2024-11-07 15:34:20|172995.2|172865.2|173004.1|172874.1|173004.1|172874.1|172980.1|172839|17
1730993670000|2024-11-07 15:34:30|173002.9|172872.9|173009|172879|173009|172879|173002.9|172872.9|8
1730993680000|2024-11-07 15:34:40|173008|172878|173008.6|172878.6|173008.6|172878.6|173006.6|172876.6|7
1730993690000|2024-11-07 15:34:50|173007.7|172877.7|173012|172882|173012|172882|173007.7|172877.7|5
1730993700000|2024-11-07 15:35:00|173014|172884|173012.3|172882.3|173016|172886|173012.3|172882.3|7
1730993710000|2024-11-07 15:35:10|173013.3|172883.3|173026|172896|173026|172896|173013.3|172883.3|8
1730993720000|2024-11-07 15:35:20|173016.5|172886.5|173017.5|172887.5|173017.5|172887.5|173016.5|172886.5|4
1730993730000|2024-11-07 15:35:30|173017|172887|173058.5|172928.5|173058.5|172928.5|173012.4|172882.4|11
1730993740000|2024-11-07 15:35:40|173072.2|172942.2|173081.4|172925.3|173088.5|172943.1|173072.2|172925.3|19
1730993750000|2024-11-07 15:35:50|173060.5|172930.5|173059.4|172929.4|173079.3|172937.9|173058.5|172919.2|14
1730993760000|2024-11-07 15:36:00|173071.3|172920.4|173055|172925|173073.8|172930|173055|172918.6|10
1730993770000|2024-11-07 15:36:10|173057|172927|173064.4|172934.4|173074.2|172936|173049|172915.5|15
1730993780000|2024-11-07 15:36:20|173063.2|172933.2|173075.9|172945.9|173080.9|172945.9|173052.7|172915.6|18
1730993790000|2024-11-07 15:36:30|173076.7|172946.7|173078|172948|173079|172949|173075.4|172945.4|9
1730993800000|2024-11-07 15:36:40|173076.2|172946.2|173081.4|172951.4|173096.4|172951.4|173074.6|172934.6|18
1730993810000|2024-11-07 15:36:50|173089.5|172938.4|173084.4|172954.4|173092.5|172954.4|173080.4|172937.3|13
1730993820000|2024-11-07 15:37:00|173092.5|172939.3|173132.7|173002.7|173149.2|173003.6|173092.5|172939.3|21
1730993830000|2024-11-07 15:37:10|173133.4|173003.4|173133.7|173003.7|173144.2|173005.4|173130.6|172991.1|16
1730993840000|2024-11-07 15:37:20|173133.1|173003.1|173128|172998|173143.7|173005.7|173121|172988.6|18
1730993850000|2024-11-07 15:37:30|173135.5|173005.5|173144.8|172990.4|173162.8|173017.6|173133.4|172990.4|23
1730993860000|2024-11-07 15:37:40|173133.5|172992.1|173136.7|173006.7|173145.5|173015.5|173129.2|172992.1|15
1730993870000|2024-11-07 15:37:50|173138.1|173008.1|173150.3|172998.4|173150.3|173011.5|173136.7|172998.4|10
1730993880000|2024-11-07 15:38:00|173141.3|172999.3|173140|173010|173150.3|173013|173140|172999.3|12
1730993890000|2024-11-07 15:38:10|173142.4|173012.4|173140.8|173010.8|173144.7|173014.7|173138.9|173008.9|14
1730993900000|2024-11-07 15:38:20|173139.1|173009.1|173131.1|173001.1|173139.1|173009.1|173127|172988.1|17
1730993910000|2024-11-07 15:38:30|173127.1|172997.1|173144.3|173014.3|173144.3|173014.3|173126.6|172996.6|18
1730993920000|2024-11-07 15:38:40|173151.3|173021.3|173141|173011|173151.3|173021.3|173137.5|173007.5|17
1730993930000|2024-11-07 15:38:50|173141.5|173011.5|173146.8|173016.8|173152.3|173022.3|173132.5|173002.5|14
1730993940000|2024-11-07 15:39:00|173145.3|173015.3|173136|173006|173149.8|173019.8|173135.5|173005.5|14
1730993950000|2024-11-07 15:39:10|173136.5|173006.5|173136.7|173006.7|173149.8|173019.8|173134.4|173004.4|16
1730993960000|2024-11-07 15:39:20|173135.8|173005.8|173185|173055|173196.7|173066.7|173135.8|173005.8|26
1730993970000|2024-11-07 15:39:30|173186.5|173056.5|173195|173065|173195.3|173065.3|173186.5|173056.5|22
1730993980000|2024-11-07 15:39:40|173194.1|173064.1|173183.7|173053.7|173196.7|173066.7|173181.5|173051.5|29
1730993990000|2024-11-07 15:39:50|173184.2|173054.2|173190.7|173035.8|173195.9|173065.9|173183|173035.8|23
1730994000000|2024-11-07 15:40:00|173185.3|173034.5|173219.5|173089.5|173225|173095|173178.6|173033.4|35
1730994010000|2024-11-07 15:40:10|173221.3|173091.3|173223|173093|173225.6|173095.6|173214.3|173084.3|21
1730994020000|2024-11-07 15:40:20|173222.5|173092.5|173226.6|173096.6|173226.6|173096.6|173212|173082|11
1730994030000|2024-11-07 15:40:30|173229.8|173099.8|173233.6|173103.6|173237.1|173107.1|173229.5|173099.5|18
1730994040000|2024-11-07 15:40:40|173235.5|173105.5|173237.3|173107.3|173238.6|173108.6|173234.2|173104.2|26
1730994050000|2024-11-07 15:40:50|173237.6|173107.6|173232|173102|173238.5|173108.5|173228|173098|22
1730994060000|2024-11-07 15:41:00|173234.8|173104.8|173226.8|173096.8|173237.3|173107.3|173224.7|173094.7|23
1730994070000|2024-11-07 15:41:10|173226.5|173096.5|173224.7|173094.7|173227|173097|173223|173093|9
1730994080000|2024-11-07 15:41:20|173224.9|173094.9|173227|173097|173227|173097|173223.5|173093.5|12
1730994090000|2024-11-07 15:41:30|173226.5|173096.5|173227|173097|173227|173097|173226|173096|4
1730994100000|2024-11-07 15:41:40|173228.9|173098.9|173228.9|173098.9|173228.9|173098.9|173228.9|173098.9|1
1730994110000|2024-11-07 15:41:50|173227|173097|173226.5|173096.5|173227|173097|173226|173096|4
1730994120000|2024-11-07 15:42:00|173225.5|173095.5|173220.9|173090.9|173225.5|173095.5|173219.5|173089.5|11
1730994130000|2024-11-07 15:42:10|173218|173088|173217.6|173087.6|173219.4|173089.4|173207.8|173077.8|16
1730994140000|2024-11-07 15:42:20|173217.9|173087.9|173217|173087|173218|173088|173215|173085|11
1730994150000|2024-11-07 15:42:30|173216|173086|173214.8|173084.8|173216|173086|173208.7|173078.7|12
1730994160000|2024-11-07 15:42:40|173214.6|173084.6|173217.5|173087.5|173218|173088|173208.5|173078.5|10
1730994170000|2024-11-07 15:42:50|173215.8|173085.8|173222.4|173092.4|173223.2|173093.2|173215.8|173085.8|6
1730994180000|2024-11-07 15:43:00|173222.9|173092.9|173228.3|173098.3|173228.3|173098.3|173222.7|173092.7|9
1730994190000|2024-11-07 15:43:10|173238.2|173108.2|173223.5|173093.5|173238.2|173108.2|173223.5|173093.5|4
1730994200000|2024-11-07 15:43:20|173223.4|173093.4|173225.6|173095.6|173225.8|173095.8|173223.4|173093.4|6
1730994210000|2024-11-07 15:43:30|173223.5|173093.5|173228.5|173098.5|173229|173099|173220.5|173090.5|9
1730994220000|2024-11-07 15:43:40|173228|173098|173242.1|173112.1|173242.1|173112.1|173228|173098|6
1730994230000|2024-11-07 15:43:50|173244.1|173114.1|173231|173101|173244.1|173114.1|173228.5|173098.5|12
1730994240000|2024-11-07 15:44:00|173231.3|173101.3|173228|173098|173240.9|173110.9|173228|173098|9
1730994250000|2024-11-07 15:44:10|173229|173099|173228.5|173098.5|173229.5|173099.5|173228|173098|6
1730994260000|2024-11-07 15:44:20|173229|173099|173231.6|173101.6|173241.4|173111.4|173228.6|173098.6|6
1730994270000|2024-11-07 15:44:30|173228.5|173098.5|173231.6|173101.6|173235.2|173105.2|173228.5|173098.5|7
1730994280000|2024-11-07 15:44:40|173233.7|173103.7|173266.4|173136.4|173268.1|173138.1|173219.1|173089.1|16
1730994290000|2024-11-07 15:44:50|173261.7|173131.7|173261.3|173131.3|173266.9|173136.9|173244|173114|16
1730994300000|2024-11-07 15:45:00|173260.4|173130.4|173303.1|173173.1|173303.1|173173.1|173260.4|173130.4|17
1730994310000|2024-11-07 15:45:10|173304|173174|173303.5|173173.5|173316.5|173181.1|173302.3|173165.2|13
1730994320000|2024-11-07 15:45:20|173304|173174|173304.8|173174.8|173305.8|173175.8|173303.1|173173.1|12
1730994330000|2024-11-07 15:45:30|173303.3|173173.3|173329.9|173177.5|173329.9|173185.8|173299|173168.5|19
1730994340000|2024-11-07 15:45:40|173327.9|173171.9|173324.9|173194.9|173336|173197.1|173312.3|173171.9|12
1730994350000|2024-11-07 15:45:50|173334.7|173176.1|173335.4|173171.1|173335.4|173195.5|173320|173168.9|9
1730994360000|2024-11-07 15:46:00|173334.8|173169.5|173329|173171|173334.8|173177|173328|173166.9|8
1730994370000|2024-11-07 15:46:10|173327|173176|173319|173189|173330.5|173200.5|173319|173171|5
1730994380000|2024-11-07 15:46:20|173335.4|173170.9|173331|173165.8|173335.4|173179.7|173330.6|173164.4|12
1730994390000|2024-11-07 15:46:30|173332.2|173164.4|173324|173174|173332.2|173174|173324|173164.4|7
1730994400000|2024-11-07 15:46:40|173327|173172|173330.6|173166.4|173332|173184.5|173313.5|173164.8|6
1730994410000|2024-11-07 15:46:50|173332|173164.8|173330.7|173171.1|173333.6|173201.5|173325|173162.1|14
1730994420000|2024-11-07 15:47:00|173327.7|173169.5|173330.7|173177.6|173331.4|173178.6|173327.7|173164.4|13
1730994430000|2024-11-07 15:47:10|173326.5|173196.5|173326|173196|173329.5|173199.5|173326|173171|5
1730994440000|2024-11-07 15:47:20|173330.7|173174.8|173330.7|173177.3|173331.4|173177.3|173330.7|173164.4|12
1730994450000|2024-11-07 15:47:30|173322|173192|173335.1|173175.4|173335.1|173195.5|173322|173171|6
1730994460000|2024-11-07 15:47:40|173338.2|173177.5|173379.6|173249.6|173381.8|173251.8|173338.2|173177.5|10
1730994470000|2024-11-07 15:47:50|173381.1|173251.1|173381.1|173251.1|173382.3|173252.3|173379.6|173249.6|6
1730994480000|2024-11-07 15:48:00|173380.5|173250.5|173377.5|173247.5|173383.8|173253.8|173377.5|173247.5|10
1730994490000|2024-11-07 15:48:10|173378|173248|173378.5|173248.5|173380.5|173250.5|173377.5|173247.5|7
1730994500000|2024-11-07 15:48:20|173381.3|173251.3|173381.8|173251.8|173383.3|173253.3|173381.3|173251.3|7
1730994510000|2024-11-07 15:48:30|173381.1|173251.1|173381.8|173251.8|173382.8|173252.8|173379.6|173249.6|14
1730994520000|2024-11-07 15:48:40|173377.5|173247.5|173377.5|173247.5|173383.5|173253.5|173377.5|173247.5|4
1730994530000|2024-11-07 15:48:50|173381.1|173251.1|173367.2|173237.2|173381.3|173251.3|173365.9|173235.9|21
1730994540000|2024-11-07 15:49:00|173365.5|173235.5|173344.9|173214.9|173367.2|173237.2|173342.3|173212.3|17
1730994550000|2024-11-07 15:49:10|173340.2|173210.2|173340.2|173210.2|173346.2|173216.2|173338.6|173208.6|18
1730994560000|2024-11-07 15:49:20|173340.4|173210.4|173330.6|173200.6|173341.1|173211.1|173330.6|173200.6|8
1730994570000|2024-11-07 15:49:30|173329.9|173199.9|173335.3|173205.3|173335.3|173205.3|173320.9|173190.9|14
1730994580000|2024-11-07 15:49:40|173336.4|173206.4|173342.9|173212.9|173344.5|173214.5|173336.4|173206.4|9
1730994590000|2024-11-07 15:49:50|173344.5|173214.5|173338.5|173208.5|173349.5|173219.5|173338|173208|4
1730994600000|2024-11-07 15:50:00|173344.7|173214.7|173323.7|173193.7|173344.7|173214.7|173317.9|173163.9|9
1730994610000|2024-11-07 15:50:10|173325.3|173195.3|173319.5|173189.5|173325.4|173195.4|173317.3|173187.3|15
1730994620000|2024-11-07 15:50:20|173318.5|173188.5|173320.6|173190.6|173320.6|173190.6|173317.9|173187.9|6
1730994630000|2024-11-07 15:50:30|173319.8|173189.8|173333.8|173183.5|173338.4|173200.9|173318.3|173183.5|20
1730994640000|2024-11-07 15:50:40|173324.5|173194.5|173305.5|173175.5|173325.4|173195.4|173301.5|173171.5|23
1730994650000|2024-11-07 15:50:50|173313.1|173183.1|173307|173177|173316.5|173186.5|173307|173177|9
1730994660000|2024-11-07 15:51:00|173302.5|173172.5|173238|173108|173313.9|173183.9|173238|173108|23
1730994670000|2024-11-07 15:51:10|173236.5|173106.5|173142.4|173012.4|173239|173109|173126.7|172996.7|13
1730994690000|2024-11-07 15:51:30|173133|173003|173195.9|173065.9|173198.5|173068.5|173133|173003|27
1730994700000|2024-11-07 15:51:40|173195.8|173065.8|173173.8|173043.8|173195.8|173065.8|173169.1|173039.1|25
1730994710000|2024-11-07 15:51:50|173173.5|173043.5|173175.8|173045.8|173183.5|173053.5|173164|173034|28
1730994720000|2024-11-07 15:52:00|173176|173046|173175.3|173045.3|173184|173054|173162.1|173032.1|26
1730994730000|2024-11-07 15:52:10|173180.1|173050.1|173173.2|173043.2|173180.1|173050.1|173171.5|173041.5|15
1730994740000|2024-11-07 15:52:20|173175.9|173045.9|173168|173038|173175.9|173045.9|173168|173038|14
1730994750000|2024-11-07 15:52:30|173165|173035|173122.1|172992.1|173169|173039|173111.6|172981.6|23
1730994760000|2024-11-07 15:52:40|173110.1|172980.1|173117.5|172987.5|173117.5|172987.5|173106|172976|28
1730994770000|2024-11-07 15:52:50|173116.3|172986.3|173095.8|172965.8|173120.7|172990.7|173090.2|172960.2|23
1730994780000|2024-11-07 15:53:00|173096.4|172966.4|173125.8|172995.8|173126.6|172996.6|173096.4|172966.4|28
1730994790000|2024-11-07 15:53:10|173129|172999|173130.2|173000.2|173135.7|173005.7|173129|172999|25
1730994800000|2024-11-07 15:53:20|173130.4|173000.4|173139.2|173009.2|173141.3|173011.3|173127.3|172997.3|19
1730994810000|2024-11-07 15:53:30|173138.1|173008.1|173141|173011|173141|173011|173134.3|173004.3|21
1730994820000|2024-11-07 15:53:40|173140.5|173010.5|173140|173010|173142|173012|173137|173007|13
1730994830000|2024-11-07 15:53:50|173140.3|173010.3|173136.3|173006.3|173144.9|173014.9|173130.8|173000.8|26
1730994840000|2024-11-07 15:54:00|173138.3|173008.3|173134.5|173004.5|173138.3|173008.3|173126.3|172996.3|25
1730994850000|2024-11-07 15:54:10|173129.5|172999.5|173140.2|173010.2|173140.2|173010.2|173129.5|172999.5|20
1730994860000|2024-11-07 15:54:20|173141.9|173011.9|173119|172989|173141.9|173011.9|173118|172988|28
1730994870000|2024-11-07 15:54:30|173117.8|172987.8|173110.2|172980.2|173117.8|172987.8|173080.9|172950.9|25
1730994880000|2024-11-07 15:54:40|173107.2|172977.2|173057.5|172927.5|173108.7|172978.7|173057.5|172927.5|29
1730994890000|2024-11-07 15:54:50|173061.4|172931.4|173059.3|172929.3|173066.9|172936.9|173054.5|172924.5|27
1730994900000|2024-11-07 15:55:00|173058.5|172928.5|173096.5|172966.5|173097.2|172967.2|173053.5|172923.5|32
1730994910000|2024-11-07 15:55:10|173095.5|172965.5|173077.8|172947.8|173105.7|172975.7|173077.8|172947.8|36
1730994920000|2024-11-07 15:55:20|173078.1|172948.1|173080.3|172950.3|173083|172953|173072.7|172942.7|25
1730994930000|2024-11-07 15:55:30|173078.8|172948.8|173079.5|172949.5|173082.3|172952.3|173078.5|172948.5|19
1730994940000|2024-11-07 15:55:40|173090.8|172960.8|173090.3|172960.3|173112.2|172982.2|173090.3|172960.3|27
1730994950000|2024-11-07 15:55:50|173090.8|172960.8|173094.2|172964.2|173096.1|172966.1|173089.1|172959.1|22
1730994960000|2024-11-07 15:56:00|173100.5|172970.5|173094.3|172964.3|173108|172978|173092.8|172962.8|29
1730994970000|2024-11-07 15:56:10|173099.3|172969.3|173136.3|173006.3|173136.3|173006.3|173099.3|172969.3|32
1730994980000|2024-11-07 15:56:20|173139.4|173009.4|173140.5|173010.5|173148.6|173018.6|173133|173003|28
1730994990000|2024-11-07 15:56:30|173140.4|173010.4|173149|173019|173149|173019|173126.9|172996.9|18
1730995000000|2024-11-07 15:56:40|173148.4|173018.4|173131|173001|173149.4|173019.4|173097.5|172967.5|22
1730995010000|2024-11-07 15:56:50|173128.5|172998.5|173125.7|172995.7|173139.1|173009.1|173119.4|172989.4|33
1730995020000|2024-11-07 15:57:00|173124|172994|173140.9|173010.9|173165|173055|173116.8|172986.8|31
1730995030000|2024-11-07 15:57:10|173142.4|173012.4|173146.3|173016.3|173146.3|173016.3|173140.8|173010.8|15
1730995040000|2024-11-07 15:57:20|173143|173013|173125.1|172995.1|173148.3|173018.3|173094|172964|26
1730995050000|2024-11-07 15:57:30|173108.5|172978.5|173151.6|173021.6|173153.6|173023.6|173108.5|172978.5|21
1730995060000|2024-11-07 15:57:40|173152|173022|173145.6|173015.6|173153.5|173023.5|173142.7|173012.7|20
1730995070000|2024-11-07 15:57:50|173144.2|173014.2|173144|173014|173146.1|173016.1|173142.7|173012.7|13
1730995080000|2024-11-07 15:58:00|173144.5|173014.5|173150.8|173020.8|173154.1|173024.1|173144.5|173014.5|17
1730995090000|2024-11-07 15:58:10|173177.3|173047.3|173176.3|173046.3|173177.3|173047.3|173174.1|173044.1|7
1730995100000|2024-11-07 15:58:20|173176|173046|173180.9|173050.9|173185|173055|173175.5|173045.5|15
1730995110000|2024-11-07 15:58:30|173181.2|173051.2|173185|173055|173190.7|173060.7|173180|173050|14
1730995120000|2024-11-07 15:58:40|173166.5|173076.5|173194.8|173064.8|173199.2|173076.5|173166|173055.5|18
1730995130000|2024-11-07 15:58:50|173196|173066|173192.2|173062.2|173196.3|173066.3|173192.2|173062.2|7
1730995140000|2024-11-07 15:59:00|173191.5|173061.5|173197.9|173067.9|173197.9|173067.9|173186.9|173056.9|4
1730995150000|2024-11-07 15:59:10|173197.3|173067.3|173202|173072|173202|173072|173197.3|173067.3|7
1730995160000|2024-11-07 15:59:20|173202.3|173072.3|173190.5|173060.5|173202.9|173072.9|173190.5|173060.5|16
1730995170000|2024-11-07 15:59:30|173193.5|173063.5|173198.3|173068.3|173198.3|173068.3|173193.5|173063.5|8
1730995180000|2024-11-07 15:59:40|173197.8|173067.8|173195.5|173065.5|173205|173075|173195.5|173065.5|15
1730995190000|2024-11-07 15:59:50|173197|173067|173221.6|173091.6|173230.5|173100.5|173191.8|173061.8|19
1730995200000|2024-11-07 16:00:00|173224|173094|173202.5|173072.5|173233.3|173108.5|173194.6|173064.6|26
1730995210000|2024-11-07 16:00:10|173223.9|173093.9|173239|173109|173253.4|173123.4|173217.2|173087.2|17
1730995220000|2024-11-07 16:00:20|173246.6|173116.6|173203.5|173073.5|173246.6|173116.6|173203.5|173073.5|17
1730995230000|2024-11-07 16:00:30|173202.5|173072.5|173232.6|173102.6|173232.6|173102.6|173197.4|173067.4|8
1730995240000|2024-11-07 16:00:40|173231.4|173101.4|173220|173090|173233.1|173103.1|173216.5|173086.5|16
1730995250000|2024-11-07 16:00:50|173220.9|173090.9|173217|173087|173225|173095|173209.5|173079.5|11
1730995260000|2024-11-07 16:01:00|173214.5|173084.5|173196.2|173066.2|173227.5|173097.5|173196.2|173066.2|14
1730995270000|2024-11-07 16:01:10|173205|173075|173192.1|173062.1|173205|173075|173191.6|173061.6|17
1730995280000|2024-11-07 16:01:20|173192.6|173062.6|173202.8|173072.8|173205.1|173075.1|173192.6|173062.6|18
1730995290000|2024-11-07 16:01:30|173204.2|173074.2|173233|173103|173238.1|173108.1|173203.8|173073.8|12
1730995300000|2024-11-07 16:01:40|173235.5|173105.5|173251|173121|173253.9|173123.9|173235.5|173105.5|19
1730995310000|2024-11-07 16:01:50|173246.3|173116.3|173255.8|173125.8|173283.2|173153.2|173246.3|173116.3|21
1730995320000|2024-11-07 16:02:00|173257.5|173127.5|173270.4|173140.4|173277.8|173147.8|173257.5|173127.5|17
1730995330000|2024-11-07 16:02:10|173270.1|173140.1|173252.5|173122.5|173276|173146|173243.8|173113.8|25
1730995340000|2024-11-07 16:02:20|173269.2|173139.2|173255.9|173125.9|173269.2|173139.2|173244.4|173114.4|20
1730995350000|2024-11-07 16:02:30|173256.7|173126.7|173291|173161|173297|173167|173252.3|173122.3|27
1730995360000|2024-11-07 16:02:40|173294|173164|173307.8|173177.8|173308.4|173178.4|173292.8|173162.8|21
1730995370000|2024-11-07 16:02:50|173308.8|173178.8|173309.4|173179.4|173313.3|173183.3|173302.8|173172.8|20
1730995380000|2024-11-07 16:03:00|173304.5|173174.5|173320.4|173190.4|173321.6|173191.6|173291|173161|29
1730995390000|2024-11-07 16:03:10|173315.8|173185.8|173356.9|173226.9|173357.3|173227.3|173315.8|173185.8|25
1730995400000|2024-11-07 16:03:20|173357.3|173227.3|173360.3|173230.3|173361.6|173231.6|173329.5|173199.5|26
1730995410000|2024-11-07 16:03:30|173360.1|173230.1|173361.1|173231.1|173366.8|173236.8|173346.3|173216.3|19
1730995420000|2024-11-07 16:03:40|173361.7|173231.7|173366.3|173236.3|173370.8|173240.8|173361.7|173231.7|21
1730995430000|2024-11-07 16:03:50|173364|173234|173366.5|173236.5|173367.5|173237.5|173360|173230|13
1730995440000|2024-11-07 16:04:00|173362|173232|173366.4|173236.4|173369.8|173239.8|173362|173232|18
1730995450000|2024-11-07 16:04:10|173366.7|173236.7|173374|173244|173375.8|173245.8|173366.4|173236.4|17
1730995460000|2024-11-07 16:04:20|173373.3|173243.3|173375.1|173245.1|173381.6|173251.6|173370.1|173240.1|21
1730995470000|2024-11-07 16:04:30|173377|173247|173371.8|173241.8|173378.8|173248.8|173370.3|173240.3|31
1730995480000|2024-11-07 16:04:40|173372|173242|173374.4|173244.4|173380.7|173250.7|173372|173242|18
1730995490000|2024-11-07 16:04:50|173376|173246|173376.2|173246.2|173381.3|173251.3|173373.6|173243.6|27
1730995500000|2024-11-07 16:05:00|173377.5|173247.5|173380.7|173250.7|173383.2|173253.2|173376.2|173246.2|12
1730995510000|2024-11-07 16:05:10|173381.3|173251.3|173427.1|173297.1|173427.1|173297.1|173381.3|173251.3|31
1730995520000|2024-11-07 16:05:20|173427.9|173297.9|173416.9|173286.9|173427.9|173297.9|173409.4|173279.4|18
1730995530000|2024-11-07 16:05:30|173412.9|173282.9|173421.3|173291.3|173423.7|173293.7|173406.5|173276.5|25
1730995540000|2024-11-07 16:05:40|173421.8|173291.8|173413.5|173283.5|173425.8|173295.8|173413|173283|19
1730995550000|2024-11-07 16:05:50|173413.7|173283.7|173425.3|173295.3|173426.5|173296.5|173389.3|173259.3|30
1730995560000|2024-11-07 16:06:00|173427.7|173297.7|173410.8|173280.8|173430.8|173300.8|173400.4|173267.6|24
1730995570000|2024-11-07 16:06:10|173403.3|173273.3|173401.8|173271.8|173407|173277|173397.3|173267.3|28
1730995580000|2024-11-07 16:06:20|173403.9|173273.9|173406|173276|173411.8|173281.8|173397.3|173267.3|25
1730995590000|2024-11-07 16:06:30|173411.9|173281.9|173410.1|173280.1|173414.8|173284.8|173400.6|173270.6|21
1730995600000|2024-11-07 16:06:40|173414.3|173284.3|173414|173284|173419.3|173289.3|173406.5|173276.5|24
1730995610000|2024-11-07 16:06:50|173411.5|173281.5|173415.3|173285.3|173415.3|173285.3|173402.3|173272.3|24
1730995620000|2024-11-07 16:07:00|173415|173285|173427.3|173297.3|173428.6|173298.6|173407.3|173277.3|24
1730995630000|2024-11-07 16:07:10|173427.8|173297.8|173419|173289|173428|173298|173417|173287|18
1730995640000|2024-11-07 16:07:20|173406.8|173276.8|173410.7|173280.7|173413.8|173283.8|173406.3|173276.3|27
1730995650000|2024-11-07 16:07:30|173409|173279|173407.5|173277.5|173419.5|173289.5|173403.3|173273.3|22
1730995660000|2024-11-07 16:07:40|173409|173279|173413.1|173283.1|173413.6|173283.6|173398.1|173268.1|31
1730995670000|2024-11-07 16:07:50|173413|173283|173405.3|173275.3|173413.7|173283.7|173400.9|173270.9|20
1730995680000|2024-11-07 16:08:00|173405.5|173275.5|173407|173277|173413.2|173283.2|173399.8|173269.8|21
1730995690000|2024-11-07 16:08:10|173411|173281|173411.5|173281.5|173412|173282|173408|173278|11
1730995700000|2024-11-07 16:08:20|173414.3|173284.3|173419.8|173289.8|173419.8|173289.8|173398.6|173268.6|22
1730995710000|2024-11-07 16:08:30|173415.8|173285.8|173409.3|173279.3|173417.9|173287.9|173404.4|173274.4|24
1730995720000|2024-11-07 16:08:40|173409.5|173279.5|173412.6|173282.6|173421.3|173291.3|173403.6|173273.6|28
1730995730000|2024-11-07 16:08:50|173411.9|173281.9|173414.8|173284.8|173417|173287|173408.9|173278.9|23
1730995740000|2024-11-07 16:09:00|173409.5|173279.5|173379.3|173249.3|173409.5|173279.5|173378.3|173248.3|22
1730995750000|2024-11-07 16:09:10|173379|173249|173381.8|173251.8|173387.8|173257.8|173372.2|173242.2|24
1730995760000|2024-11-07 16:09:20|173391|173261|173422.8|173292.8|173432|173302|173389.6|173259.6|22
1730995770000|2024-11-07 16:09:30|173421|173291|173414.3|173284.3|173428|173298|173414.3|173284.3|26
1730995780000|2024-11-07 16:09:40|173413|173283|173418|173288|173421.2|173291.2|173413|173283|12
1730995790000|2024-11-07 16:09:50|173417.5|173287.5|173399.3|173269.3|173417.5|173287.5|173399.3|173269.3|8
1730995800000|2024-11-07 16:10:00|173398.1|173268.1|173396.9|173266.9|173408|173278|173394.4|173264.4|24
1730995810000|2024-11-07 16:10:10|173397.5|173267.5|173398|173268|173405.3|173275.3|173395|173265|12
1730995820000|2024-11-07 16:10:20|173396|173266|173393.5|173263.5|173420.5|173290.5|173389.1|173259.1|21
1730995830000|2024-11-07 16:10:30|173393.3|173263.3|173389.5|173259.5|173396.4|173266.4|173386.2|173256.2|23
1730995840000|2024-11-07 16:10:40|173389.3|173259.3|173394|173264|173397|173267|173386.3|173256.3|14
1730995850000|2024-11-07 16:10:50|173394.5|173264.5|173395.7|173265.7|173403.9|173273.9|173394.5|173264.5|12
1730995860000|2024-11-07 16:11:00|173392.2|173262.2|173386.4|173256.4|173392.2|173262.2|173382.7|173252.7|21
1730995870000|2024-11-07 16:11:10|173386.7|173256.7|173363.9|173233.9|173388.5|173258.5|173363.9|173233.9|24
1730995880000|2024-11-07 16:11:20|173369.3|173239.3|173367.8|173237.8|173370.8|173240.8|173355.8|173225.8|29
1730995890000|2024-11-07 16:11:30|173368.3|173238.3|173397.7|173267.7|173397.7|173267.7|173368.1|173238.1|26
1730995900000|2024-11-07 16:11:40|173398.2|173268.2|173396|173266|173401.3|173271.3|173395.5|173265.5|7
1730995910000|2024-11-07 16:11:50|173396.5|173266.5|173393|173263|173396.5|173266.5|173388.5|173258.5|8
1730995920000|2024-11-07 16:12:00|173398.3|173268.3|173386.5|173256.5|173398.3|173268.3|173386.5|173256.5|12
1730995930000|2024-11-07 16:12:10|173389.3|173259.3|173391|173261|173395.5|173265.5|173386.5|173256.5|14
1730995940000|2024-11-07 16:12:20|173388.5|173258.5|173393.5|173263.5|173397.1|173267.1|173382.5|173252.5|17
1730995950000|2024-11-07 16:12:30|173386.6|173256.6|173390|173260|173392.5|173262.5|173386|173256|13
1730995960000|2024-11-07 16:12:40|173391|173261|173390.5|173260.5|173392.5|173262.5|173378.5|173248.5|18
1730995970000|2024-11-07 16:12:50|173391.5|173261.5|173388.5|173258.5|173396|173266|173388.5|173258.5|3
1730995980000|2024-11-07 16:13:00|173391.5|173261.5|173393.8|173263.8|173400|173270|173391.3|173261.3|10
1730995990000|2024-11-07 16:13:10|173396.2|173266.2|173387.3|173257.3|173396.2|173266.2|173382.8|173252.8|18
1730996000000|2024-11-07 16:13:20|173389.5|173259.5|173388.5|173258.5|173392|173262|173384|173254|13
1730996010000|2024-11-07 16:13:30|173388|173258|173386.8|173256.8|173388.3|173258.3|173376.8|173246.8|18
1730996020000|2024-11-07 16:13:40|173389|173259|173386.6|173256.6|173389|173259|173380|173250|20
1730996030000|2024-11-07 16:13:50|173385.7|173255.7|173388.5|173258.5|173388.5|173258.5|173379|173249|22
1730996040000|2024-11-07 16:14:00|173389|173259|173389.5|173259.5|173389.5|173259.5|173389|173259|2
1730996050000|2024-11-07 16:14:10|173392.5|173262.5|173385.3|173255.3|173392.5|173262.5|173381.7|173251.7|9
1730996060000|2024-11-07 16:14:20|173386.3|173256.3|173380|173250|173390.1|173260.1|173379.3|173249.3|21
1730996070000|2024-11-07 16:14:30|173380.7|173250.7|173388.5|173258.5|173389|173259|173377.3|173247.3|12
1730996080000|2024-11-07 16:14:40|173388.7|173258.7|173380.5|173250.5|173391|173261|173380.5|173250.5|13
1730996090000|2024-11-07 16:14:50|173380|173250|173392.7|173262.7|173392.9|173262.9|173376.2|173246.2|18
1730996100000|2024-11-07 16:15:00|173397.8|173267.8|173391.5|173261.5|173398.9|173268.9|173391|173261|8
1730996110000|2024-11-07 16:15:10|173389|173259|173394.7|173264.7|173407.5|173277.5|173389|173259|11
1730996120000|2024-11-07 16:15:20|173393.8|173263.8|173391.5|173261.5|173397.7|173267.7|173391.5|173261.5|10
1730996130000|2024-11-07 16:15:30|173392|173262|173427.5|173297.5|173427.5|173297.5|173392|173262|15
1730996140000|2024-11-07 16:15:40|173427.7|173297.7|173434.1|173304.1|173444|173314|173427.7|173297.7|23
1730996150000|2024-11-07 16:15:50|173434.3|173304.3|173447.3|173317.3|173448.8|173318.8|173433.7|173303.7|8
1730996160000|2024-11-07 16:16:00|173447.5|173317.5|173449.5|173319.5|173462.3|173332.3|173447.5|173317.5|3
1730996170000|2024-11-07 16:16:10|173450.3|173320.3|173470.8|173340.8|173506.7|173376.7|173450.3|173320.3|21
1730996180000|2024-11-07 16:16:20|173465.5|173335.5|173472.6|173342.6|173472.6|173342.6|173453.3|173323.3|15
1730996190000|2024-11-07 16:16:30|173472.5|173342.5|173470.6|173340.6|173490.9|173360.9|173461.4|173331.4|23
1730996200000|2024-11-07 16:16:40|173471|173341|173467.3|173337.3|173476.1|173346.1|173450|173320|24
1730996210000|2024-11-07 16:16:50|173466.8|173336.8|173451.5|173321.5|173473.6|173343.6|173445.5|173315.5|20
1730996220000|2024-11-07 16:17:00|173455|173325|173459.5|173329.5|173462.7|173332.7|173452.2|173322.2|17
1730996230000|2024-11-07 16:17:10|173456.2|173326.2|173421.3|173291.3|173458.5|173328.5|173414.5|173284.5|19
1730996240000|2024-11-07 16:17:20|173420.9|173290.9|173425.4|173295.4|173426.6|173296.6|173412.8|173282.8|25
1730996250000|2024-11-07 16:17:30|173425.5|173295.5|173403.8|173273.8|173425.5|173295.5|173395.8|173265.8|25
1730996260000|2024-11-07 16:17:40|173404.7|173274.7|173423.8|173293.8|173429.2|173299.2|173394.9|173264.9|25
1730996270000|2024-11-07 16:17:50|173424|173294|173423.5|173293.5|173427.8|173297.8|173420.6|173290.6|23
1730996280000|2024-11-07 16:18:00|173423.2|173293.2|173396.5|173266.5|173425|173295|173392.8|173262.8|8
1730996290000|2024-11-07 16:18:10|173394|173264|173392|173262|173394|173264|173389.2|173259.2|4
1730996300000|2024-11-07 16:18:20|173389|173259|173393.5|173263.5|173393.5|173263.5|173389|173259|2
1730996310000|2024-11-07 16:18:30|173391.3|173261.3|173389.3|173259.3|173392.3|173262.3|173386.4|173256.4|20
1730996320000|2024-11-07 16:18:40|173389.4|173259.4|173395.3|173265.3|173396.5|173266.5|173389|173259|19
1730996330000|2024-11-07 16:18:50|173395|173265|173398.5|173268.5|173399|173269|173395|173265|14
1730996340000|2024-11-07 16:19:00|173398|173268|173399.5|173269.5|173401.5|173271.5|173398|173268|14
1730996350000|2024-11-07 16:19:10|173398.7|173268.7|173444.5|173314.5|173453|173323|173396.3|173266.3|23
1730996360000|2024-11-07 16:19:20|173444.8|173314.8|173452|173322|173457.8|173327.8|173436.9|173306.9|24
1730996370000|2024-11-07 16:19:30|173452.2|173322.2|173465.1|173335.1|173465.1|173335.1|173452.1|173322.1|28
1730996380000|2024-11-07 16:19:40|173465.4|173335.4|173463.8|173333.8|173465.4|173335.4|173456.9|173326.9|15
1730996390000|2024-11-07 16:19:50|173459.9|173329.9|173467.5|173337.5|173467.5|173337.5|173455.8|173325.8|21
1730996400000|2024-11-07 16:20:00|173465.3|173335.3|173466.5|173336.5|173466.5|173336.5|173463.5|173333.5|17
1730996410000|2024-11-07 16:20:10|173468.8|173338.8|173469.9|173339.9|173480.8|173350.8|173465.9|173335.9|19
1730996420000|2024-11-07 16:20:20|173470.4|173340.4|173461|173331|173474.9|173344.9|173454.8|173324.8|13
1730996430000|2024-11-07 16:20:30|173458.3|173328.3|173470.6|173340.6|173470.6|173340.6|173458.3|173328.3|12
1730996440000|2024-11-07 16:20:40|173474.5|173344.5|173472|173342|173479.3|173349.3|173469.3|173339.3|13
1730996450000|2024-11-07 16:20:50|173474|173344|173462|173332|173478|173348|173451.8|173321.8|30
1730996460000|2024-11-07 16:21:00|173459.3|173329.3|173466.5|173336.5|173468.5|173338.5|173453.8|173323.8|18
1730996470000|2024-11-07 16:21:10|173466.7|173336.7|173471|173341|173479.1|173349.1|173465.9|173335.9|19
1730996480000|2024-11-07 16:21:20|173469|173339|173466|173336|173471.5|173341.5|173465|173335|13
1730996490000|2024-11-07 16:21:30|173467|173337|173461|173331|173475.9|173345.9|173458.5|173328.5|17
1730996500000|2024-11-07 16:21:40|173460.8|173330.8|173473|173343|173473|173343|173456.2|173326.2|14
1730996510000|2024-11-07 16:21:50|173473.9|173343.9|173478.3|173348.3|173479|173349|173470.3|173340.3|17
1730996520000|2024-11-07 16:22:00|173477.8|173347.8|173459.9|173329.9|173478.5|173348.5|173459.9|173329.9|19
1730996530000|2024-11-07 16:22:10|173461.7|173331.7|173466.4|173336.4|173470.2|173340.2|173455.8|173325.8|12
1730996540000|2024-11-07 16:22:20|173469|173339|173445.8|173315.8|173469|173339|173445.3|173315.3|17
1730996550000|2024-11-07 16:22:30|173452.5|173322.5|173455.7|173325.7|173462.6|173332.6|173449|173319|23
1730996560000|2024-11-07 16:22:40|173453.9|173323.9|173465.7|173335.7|173465.7|173335.7|173441.6|173311.6|14
1730996570000|2024-11-07 16:22:50|173467.3|173337.3|173464.4|173334.4|173472.9|173342.9|173464.1|173334.1|13
1730996580000|2024-11-07 16:23:00|173464.9|173334.9|173472.1|173342.1|173475.1|173345.1|173463.9|173333.9|16
1730996590000|2024-11-07 16:23:10|173472.4|173342.4|173465.5|173335.5|173479|173349|173465.5|173335.5|11
1730996600000|2024-11-07 16:23:20|173466.3|173336.3|173461.3|173331.3|173474.8|173344.8|173460.6|173330.6|17
1730996610000|2024-11-07 16:23:30|173457.2|173327.2|173472.4|173342.4|173473.8|173343.8|173457.2|173327.2|14
1730996620000|2024-11-07 16:23:40|173472.8|173342.8|173472.1|173342.1|173478.4|173348.4|173467.2|173337.2|23
1730996630000|2024-11-07 16:23:50|173472.6|173342.6|173470.5|173340.5|173474.3|173344.3|173464.3|173334.3|18
1730996640000|2024-11-07 16:24:00|173470.2|173340.2|173473.1|173343.1|173473.1|173343.1|173461|173331|15
1730996650000|2024-11-07 16:24:10|173472.1|173342.1|173465|173335|173474.7|173344.7|173465|173335|13
1730996660000|2024-11-07 16:24:20|173464.5|173334.5|173464|173334|173465|173335|173462.5|173332.5|8
1730996670000|2024-11-07 16:24:30|173466.6|173336.6|173457.2|173327.2|173466.6|173336.6|173448.4|173318.4|18
1730996680000|2024-11-07 16:24:40|173456.9|173326.9|173467.8|173337.8|173475|173345|173456.9|173326.9|19
1730996690000|2024-11-07 16:24:50|173468|173338|173466.5|173336.5|173476.4|173346.4|173466.5|173336.5|7
1730996700000|2024-11-07 16:25:00|173466|173336|173466|173336|173467|173337|173460.9|173330.9|12
1730996710000|2024-11-07 16:25:10|173462.6|173332.6|173465.5|173335.5|173465.7|173335.7|173462.6|173332.6|5
1730996720000|2024-11-07 16:25:20|173466.5|173336.5|173477.3|173347.3|173477.3|173347.3|173464|173334|9
1730996730000|2024-11-07 16:25:30|173471.8|173341.8|173457.7|173327.7|173474.5|173344.5|173456.7|173326.7|11
1730996740000|2024-11-07 16:25:40|173457.3|173327.3|173459.1|173329.1|173459.1|173329.1|173457.3|173327.3|4
1730996750000|2024-11-07 16:25:50|173461.5|173331.5|173462.1|173332.1|173467.5|173337.5|173459.1|173329.1|11
1730996760000|2024-11-07 16:26:00|173465|173335|173471.3|173341.3|173471.4|173341.4|173465|173335|10
1730996770000|2024-11-07 16:26:10|173470.7|173340.7|173471|173341|173471|173341|173469|173339|9
1730996780000|2024-11-07 16:26:20|173475.3|173345.3|173461.2|173331.2|173475.3|173345.3|173461.2|173331.2|9
1730996790000|2024-11-07 16:26:30|173458.5|173328.5|173458.8|173328.8|173461.1|173331.1|173452.8|173322.8|17
1730996800000|2024-11-07 16:26:40|173459|173329|173464.2|173334.2|173464.5|173334.5|173450.3|173320.3|14
1730996810000|2024-11-07 16:26:50|173466.6|173336.6|173467.5|173337.5|173473.5|173343.5|173465.8|173335.8|11
1730996820000|2024-11-07 16:27:00|173466.5|173336.5|173434.2|173304.2|173471.2|173341.2|173426.9|173296.9|12
1730996830000|2024-11-07 16:27:10|173435|173305|173435.5|173305.5|173435.5|173305.5|173432.7|173302.7|4
1730996840000|2024-11-07 16:27:20|173432.7|173302.7|173417.4|173327.4|173441.2|173328.9|173417.4|173302|6
1730996850000|2024-11-07 16:27:30|173418|173328|173421.5|173331.5|173421.5|173331.5|173418|173328|4
1730996860000|2024-11-07 16:27:40|173420|173330|173434.2|173304.2|173434.2|173330|173415|173304.2|5
1730996870000|2024-11-07 16:27:50|173435.1|173305.1|173430.8|173300.8|173435.1|173305.1|173428.2|173298.2|12
1730996880000|2024-11-07 16:28:00|173431.3|173301.3|173423.1|173293.1|173431.5|173301.5|173423.1|173293.1|9
1730996890000|2024-11-07 16:28:10|173415|173285|173421.8|173291.8|173423.9|173293.9|173410.5|173280.5|31
1730996900000|2024-11-07 16:28:20|173422.1|173292.1|173426.4|173296.4|173430.6|173300.6|173404.2|173274.2|22
1730996910000|2024-11-07 16:28:30|173425.1|173295.1|173426.6|173296.6|173430.7|173300.7|173424.2|173294.2|17
1730996920000|2024-11-07 16:28:40|173426.8|173296.8|173431.5|173301.5|173431.5|173301.5|173426.6|173296.6|10
1730996930000|2024-11-07 16:28:50|173432.5|173302.5|173432.5|173302.5|173432.5|173302.5|173431.5|173301.5|4
1730996940000|2024-11-07 16:29:00|173431.5|173301.5|173429|173299|173432|173302|173429|173299|4
1730996950000|2024-11-07 16:29:10|173429.4|173299.4|173432|173302|173433|173303|173429.2|173299.2|9
1730996960000|2024-11-07 16:29:20|173430.5|173300.5|173431.5|173301.5|173431.5|173301.5|173430|173300|4
1730996970000|2024-11-07 16:29:30|173429.8|173299.8|173423.4|173293.4|173429.8|173299.8|173423|173293|10
1730996980000|2024-11-07 16:29:40|173423.6|173293.6|173426|173296|173426|173296|173423.1|173293.1|5
1730996990000|2024-11-07 16:29:50|173424.5|173294.5|173424.5|173294.5|173424.5|173294.5|173424.5|173294.5|1
1730997000000|2024-11-07 16:30:00|173425|173295|173402.8|173272.8|173425|173295|173402.8|173272.8|19
1730997010000|2024-11-07 16:30:10|173402.5|173272.5|173406.8|173276.8|173415.7|173285.7|173402.5|173272.5|17
1730997020000|2024-11-07 16:30:20|173407|173277|173404.5|173274.5|173409|173279|173402.7|173272.7|12
1730997030000|2024-11-07 16:30:30|173402.5|173272.5|173399.8|173269.8|173404.9|173274.9|173398.2|173268.2|9
1730997040000|2024-11-07 16:30:40|173400.3|173270.3|173395.1|173265.1|173400.3|173270.3|173393.9|173263.9|4
1730997050000|2024-11-07 16:30:50|173396.7|173266.7|173411.4|173281.4|173411.4|173281.4|173395|173265|12
1730997060000|2024-11-07 16:31:00|173407|173277|173427.2|173297.2|173431.5|173301.5|173405|173275|18
1730997070000|2024-11-07 16:31:10|173426.8|173296.8|173410.8|173280.8|173426.8|173296.8|173405.4|173275.4|9
1730997080000|2024-11-07 16:31:20|173410.5|173280.5|173402.5|173272.5|173413.7|173283.7|173398.5|173268.5|13
1730997090000|2024-11-07 16:31:30|173400|173270|173398.4|173268.4|173408.4|173278.4|173384.2|173254.2|17
1730997100000|2024-11-07 16:31:40|173395|173265|173395.4|173265.4|173399.3|173269.3|173386.2|173256.2|9
1730997110000|2024-11-07 16:31:50|173397.5|173267.5|173392.9|173262.9|173406.5|173276.5|173392.9|173262.9|9
1730997120000|2024-11-07 16:32:00|173389.2|173259.2|173411|173281|173411.9|173281.9|173389.2|173259.2|13
1730997130000|2024-11-07 16:32:10|173411.6|173281.6|173408.8|173278.8|173411.6|173281.6|173397.5|173267.5|9
1730997140000|2024-11-07 16:32:20|173405.2|173275.2|173397.5|173267.5|173407.9|173277.9|173394.5|173264.5|7
1730997150000|2024-11-07 16:32:30|173397|173267|173400.5|173270.5|173403.4|173273.4|173389.6|173259.6|20
1730997160000|2024-11-07 16:32:40|173397.3|173267.3|173388.8|173258.8|173421|173291|173388.8|173258.8|14
1730997170000|2024-11-07 16:32:50|173389.4|173259.4|173386.2|173256.2|173389.9|173259.9|173385.7|173255.7|11
1730997180000|2024-11-07 16:33:00|173389.5|173259.5|173390.1|173260.1|173396.7|173266.7|173384.5|173254.5|16
1730997190000|2024-11-07 16:33:10|173390.9|173260.9|173386.5|173256.5|173400.3|173270.3|173383.2|173253.2|13
1730997200000|2024-11-07 16:33:20|173387|173257|173352.4|173222.4|173388.2|173258.2|173352.4|173222.4|11
1730997210000|2024-11-07 16:33:30|173349.5|173219.5|173352.4|173222.4|173355.5|173225.5|173341.4|173211.4|21
1730997220000|2024-11-07 16:33:40|173350.9|173220.9|173356.6|173226.6|173365.3|173235.3|173350.5|173220.5|16
1730997230000|2024-11-07 16:33:50|173355.5|173225.5|173353.7|173223.7|173355.5|173225.5|173349.4|173219.4|8
1730997240000|2024-11-07 16:34:00|173342.6|173212.6|173340.5|173210.5|173343.2|173213.2|173337.5|173207.5|17
1730997250000|2024-11-07 16:34:10|173340.2|173210.2|173343|173213|173344.9|173214.9|173340.2|173210.2|17
1730997260000|2024-11-07 16:34:20|173339|173209|173342.5|173212.5|173342.6|173212.6|173339|173209|8
1730997270000|2024-11-07 16:34:30|173342.3|173212.3|173339.5|173209.5|173342.3|173212.3|173336|173206|4
1730997280000|2024-11-07 16:34:40|173323.6|173193.6|173323.9|173193.9|173323.9|173193.9|173312.7|173182.7|12
1730997290000|2024-11-07 16:34:50|173317|173187|173298.9|173168.9|173317|173187|173298.8|173168.8|20
1730997300000|2024-11-07 16:35:00|173299.2|173169.2|173312.8|173182.8|173312.8|173182.8|173290.1|173160.1|17
1730997310000|2024-11-07 16:35:10|173311.9|173181.9|173318.3|173188.3|173323.5|173193.5|173309.9|173179.9|20
1730997320000|2024-11-07 16:35:20|173307.9|173177.9|173314|173184|173320|173190|173305.3|173175.3|17
1730997330000|2024-11-07 16:35:30|173313|173183|173319.4|173189.4|173322.5|173192.5|173308|173178|13
1730997340000|2024-11-07 16:35:40|173315.4|173185.4|173318|173188|173321|173191|173315.4|173185.4|6
1730997350000|2024-11-07 16:35:50|173320.5|173190.5|173332.9|173202.9|173333.6|173203.6|173320.5|173190.5|9
1730997360000|2024-11-07 16:36:00|173333.2|173203.2|173327.7|173197.7|173340|173210|173318.5|173188.5|23
1730997370000|2024-11-07 16:36:10|173328|173198|173329.5|173199.5|173347.9|173217.9|173319|173189|21
1730997380000|2024-11-07 16:36:20|173317.8|173187.8|173314.5|173184.5|173324.4|173194.4|173309.1|173179.1|18
1730997390000|2024-11-07 16:36:30|173325|173195|173322.2|173192.2|173329.2|173199.2|173319.5|173189.5|9
1730997400000|2024-11-07 16:36:40|173323.7|173193.7|173322.5|173192.5|173329.6|173199.6|173313.1|173183.1|23
1730997410000|2024-11-07 16:36:50|173326|173196|173323.5|173193.5|173330.8|173200.8|173313.9|173183.9|24
1730997420000|2024-11-07 16:37:00|173329.9|173199.9|173313.9|173183.9|173329.9|173199.9|173310.5|173180.5|21
1730997430000|2024-11-07 16:37:10|173312.3|173182.3|173313.4|173183.4|173320|173190|173297.1|173167.1|17
1730997440000|2024-11-07 16:37:20|173315|173185|173314.6|173184.6|173321.6|173191.6|173308|173178|14
1730997450000|2024-11-07 16:37:30|173319|173189|173324.3|173194.3|173331.3|173201.3|173318.5|173188.5|23
1730997460000|2024-11-07 16:37:40|173328.7|173198.7|173328.5|173198.5|173330.5|173200.5|173323.9|173193.9|8
1730997470000|2024-11-07 16:37:50|173323.5|173193.5|173328.4|173198.4|173337.5|173207.5|173322.5|173192.5|20
1730997480000|2024-11-07 16:38:00|173326.8|173196.8|173348|173218|173348|173218|173319.6|173189.6|10
1730997490000|2024-11-07 16:38:10|173338.4|173208.4|173332.2|173202.2|173346.6|173216.6|173331.4|173201.4|15
1730997500000|2024-11-07 16:38:20|173331.8|173201.8|173318.4|173188.4|173332.3|173202.3|173318.4|173188.4|20
1730997510000|2024-11-07 16:38:30|173312.3|173182.3|173323.8|173193.8|173325.1|173195.1|173312.3|173182.3|11
1730997520000|2024-11-07 16:38:40|173324.2|173194.2|173317.5|173187.5|173324.2|173194.2|173317|173187|9
1730997530000|2024-11-07 16:38:50|173314|173184|173306.5|173176.5|173317.5|173187.5|173306.5|173176.5|9
1730997540000|2024-11-07 16:39:00|173307.8|173177.8|173322.5|173192.5|173327.9|173197.9|173307.8|173177.8|15
1730997550000|2024-11-07 16:39:10|173325.9|173195.9|173332.3|173202.3|173332.9|173202.9|173325.9|173195.9|6
1730997560000|2024-11-07 16:39:20|173324|173194|173324.5|173194.5|173324.5|173194.5|173324|173194|2
1730997570000|2024-11-07 16:39:30|173331.8|173201.8|173338.5|173208.5|173346.7|173216.7|173331.8|173201.8|22
1730997580000|2024-11-07 16:39:40|173340.8|173210.8|173318.3|173188.3|173340.8|173210.8|173318.3|173188.3|9
1730997590000|2024-11-07 16:39:50|173322.8|173192.8|173318|173188|173322.8|173192.8|173315.8|173185.8|4
1730997600000|2024-11-07 16:40:00|173333|173203|173319.4|173189.4|173334.4|173204.4|173319.4|173189.4|12
1730997610000|2024-11-07 16:40:10|173317.3|173187.3|173302.8|173172.8|173318.9|173188.9|173302.7|173172.7|10
1730997620000|2024-11-07 16:40:20|173301.6|173171.6|173324.1|173194.1|173324.1|173194.1|173301.6|173171.6|13
1730997630000|2024-11-07 16:40:30|173324.6|173194.6|173330|173200|173330.2|173200.2|173320|173190|7
1730997640000|2024-11-07 16:40:40|173325.2|173195.2|173310.2|173180.2|173327.3|173197.3|173310.2|173180.2|17
1730997650000|2024-11-07 16:40:50|173315.3|173185.3|173315.7|173185.7|173324.3|173194.3|173308.5|173178.5|24
1730997660000|2024-11-07 16:41:00|173315.9|173185.9|173323.1|173193.1|173323.3|173193.3|173315.9|173185.9|10
1730997670000|2024-11-07 16:41:10|173323|173193|173318.2|173188.2|173334|173204|173318.2|173188.2|18
1730997680000|2024-11-07 16:41:20|173318.7|173188.7|173311.5|173181.5|173318.7|173188.7|173306.5|173176.5|14
1730997690000|2024-11-07 16:41:30|173310.5|173180.5|173310.6|173180.6|173323.4|173193.4|173307.5|173177.5|16
1730997700000|2024-11-07 16:41:40|173313.7|173183.7|173291|173161|173313.7|173183.7|173291|173161|15
1730997710000|2024-11-07 16:41:50|173295.2|173165.2|173288|173158|173303.2|173173.2|173288|173158|11
1730997720000|2024-11-07 16:42:00|173296.1|173166.1|173276|173146|173296.1|173166.1|173271.4|173141.4|18
1730997730000|2024-11-07 16:42:10|173266|173136|173247|173117|173271.8|173141.8|173246|173116|25
1730997740000|2024-11-07 16:42:20|173248.5|173118.5|173247|173117|173254.6|173124.6|173234.9|173104.9|25
1730997750000|2024-11-07 16:42:30|173249.9|173119.9|173237|173107|173252.4|173122.4|173234.7|173104.7|17
1730997760000|2024-11-07 16:42:40|173239.8|173109.8|173233.5|173103.5|173243.8|173113.8|173232.3|173102.3|11
1730997770000|2024-11-07 16:42:50|173234|173104|173239.5|173109.5|173245.6|173115.6|173232.2|173102.2|15
1730997780000|2024-11-07 16:43:00|173240|173110|173237.5|173107.5|173240.5|173110.5|173232|173102|10
1730997790000|2024-11-07 16:43:10|173235.5|173105.5|173240.6|173110.6|173252|173122|173231.9|173101.9|16
1730997800000|2024-11-07 16:43:20|173240.1|173110.1|173241|173111|173244|173114|173239.5|173109.5|10
1730997810000|2024-11-07 16:43:30|173240.4|173110.4|173241.2|173111.2|173243|173113|173237.2|173107.2|15
1730997820000|2024-11-07 16:43:40|173241.3|173111.3|173234.1|173104.1|173241.3|173111.3|173234.1|173104.1|18
1730997830000|2024-11-07 16:43:50|173234.7|173104.7|173235|173105|173241.2|173111.2|173234.5|173104.5|11
1730997840000|2024-11-07 16:44:00|173235.5|173105.5|173240.5|173110.5|173243.3|173113.3|173230.4|173100.4|16
1730997850000|2024-11-07 16:44:10|173238.3|173108.3|173233.7|173103.7|173238.3|173108.3|173230.5|173100.5|13
1730997860000|2024-11-07 16:44:20|173233.2|173103.2|173232|173102|173236.5|173106.5|173226.1|173096.1|13
1730997870000|2024-11-07 16:44:30|173233.5|173103.5|173231.6|173101.6|173233.5|173103.5|173230|173100|6
1730997880000|2024-11-07 16:44:40|173235.2|173105.2|173239.8|173109.8|173246.1|173116.1|173228.8|173098.8|19
1730997890000|2024-11-07 16:44:50|173238.5|173108.5|173238.4|173108.4|173239|173109|173230.5|173100.5|11
1730997900000|2024-11-07 16:45:00|173234.8|173104.8|173240.9|173110.9|173243.3|173113.3|173233.1|173103.1|11
1730997910000|2024-11-07 16:45:10|173239|173109|173233|173103|173241.5|173111.5|173232|173102|10
1730997920000|2024-11-07 16:45:20|173231.5|173101.5|173223.4|173093.4|173231.5|173101.5|173223.4|173093.4|5
1730997930000|2024-11-07 16:45:30|173223|173093|173215.7|173085.7|173226.2|173096.2|173215.7|173085.7|8
1730997940000|2024-11-07 16:45:40|173222.8|173092.8|173202|173072|173222.8|173092.8|173202|173072|2
1730997950000|2024-11-07 16:45:50|173212.5|173082.5|173209.2|173079.2|173212.5|173082.5|173199|173069|12
1730997960000|2024-11-07 16:46:00|173209.8|173079.8|173208|173078|173209.8|173079.8|173208|173078|2
1730997970000|2024-11-07 16:46:10|173207|173077|173246.9|173116.9|173246.9|173116.9|173207|173077|17
1730997980000|2024-11-07 16:46:20|173241.5|173111.5|173243|173113|173243|173113|173241.5|173111.5|3
1730997990000|2024-11-07 16:46:30|173242.5|173112.5|173236.4|173106.4|173244.9|173114.9|173232.5|173102.5|16
1730998000000|2024-11-07 16:46:40|173238.2|173108.2|173242|173112|173245.5|173115.5|173235|173105|7
1730998010000|2024-11-07 16:46:50|173246.5|173116.5|173249.4|173119.4|173250|173120|173246.5|173116.5|4
1730998020000|2024-11-07 16:47:00|173246.6|173116.6|173289|173159|173290.5|173160.5|173246.6|173116.6|16
1730998030000|2024-11-07 16:47:10|173289.8|173159.8|173301.5|173171.5|173304.7|173174.7|173289.8|173159.8|14
1730998040000|2024-11-07 16:47:20|173303.3|173173.3|173357|173227|173359.8|173229.8|173303.3|173173.3|22
1730998050000|2024-11-07 16:47:30|173358.8|173228.8|173350.1|173220.1|173363.8|173233.8|173335.9|173205.9|30
1730998060000|2024-11-07 16:47:40|173348.6|173218.6|173355.1|173225.1|173359.7|173229.7|173342.2|173212.2|21
1730998070000|2024-11-07 16:47:50|173357.9|173227.9|173356.2|173226.2|173366|173236|173354.5|173224.5|16
1730998080000|2024-11-07 16:48:00|173353.8|173223.8|173355.9|173225.9|173356.5|173226.5|173349.1|173219.1|15
1730998090000|2024-11-07 16:48:10|173356.2|173226.2|173340.4|173210.4|173356.2|173226.2|173325.1|173195.1|27
1730998100000|2024-11-07 16:48:20|173341|173211|173356.9|173226.9|173356.9|173226.9|173341|173211|12
1730998110000|2024-11-07 16:48:30|173347|173217|173343.5|173213.5|173355.8|173225.8|173343.5|173213.5|12
1730998120000|2024-11-07 16:48:40|173344.2|173214.2|173346.3|173216.3|173346.3|173216.3|173332.3|173202.3|12
1730998130000|2024-11-07 16:48:50|173345.7|173215.7|173363|173233|173363|173233|173341.9|173211.9|9
1730998140000|2024-11-07 16:49:00|173353.6|173223.6|173342.2|173212.2|173356.6|173226.6|173336.9|173206.9|15
1730998150000|2024-11-07 16:49:10|173344.5|173214.5|173348.3|173218.3|173348.3|173218.3|173344.1|173214.1|7
1730998160000|2024-11-07 16:49:20|173345.1|173215.1|173342|173212|173356.1|173226.1|173338.6|173208.6|10
1730998170000|2024-11-07 16:49:30|173339.5|173209.5|173334.8|173204.8|173348|173218|173334.2|173204.2|14
1730998180000|2024-11-07 16:49:40|173333.8|173203.8|173349.8|173219.8|173349.8|173219.8|173332.3|173202.3|13
1730998190000|2024-11-07 16:49:50|173347.8|173217.8|173342.5|173212.5|173348.3|173218.3|173342.5|173212.5|11
1730998200000|2024-11-07 16:50:00|173331|173201|173334.4|173204.4|173336.2|173206.2|173316|173186|17
1730998210000|2024-11-07 16:50:10|173333.8|173203.8|173339.6|173209.6|173340.1|173210.1|173333.8|173203.8|14
1730998220000|2024-11-07 16:50:20|173345|173215|173344.9|173214.9|173348.3|173218.3|173339.8|173209.8|12
1730998230000|2024-11-07 16:50:30|173345.8|173215.8|173364.8|173234.8|173364.8|173234.8|173345|173215|17
1730998240000|2024-11-07 16:50:40|173361|173231|173352.2|173222.2|173361|173231|173345.7|173215.7|11
1730998250000|2024-11-07 16:50:50|173352.1|173222.1|173369.3|173239.3|173378.4|173248.4|173352.1|173222.1|20
1730998260000|2024-11-07 16:51:00|173364.7|173234.7|173378.5|173248.5|173379|173249|173364.7|173234.7|12
1730998270000|2024-11-07 16:51:10|173365.3|173235.3|173364.6|173234.6|173372.2|173242.2|173364.6|173234.6|19
1730998280000|2024-11-07 16:51:20|173362.8|173232.8|173344.1|173214.1|173377.6|173247.6|173339.8|173209.8|20
1730998290000|2024-11-07 16:51:30|173343.8|173213.8|173351|173221|173351.5|173221.5|173343.8|173213.8|9
1730998300000|2024-11-07 16:51:40|173351.5|173221.5|173345.1|173215.1|173352|173222|173345.1|173215.1|9
1730998310000|2024-11-07 16:51:50|173344.2|173214.2|173349.7|173219.7|173355.1|173225.1|173343.8|173213.8|13
1730998320000|2024-11-07 16:52:00|173350.5|173220.5|173352.6|173222.6|173360.9|173230.9|173349.6|173219.6|11
1730998330000|2024-11-07 16:52:10|173353.4|173223.4|173312.7|173182.7|173353.4|173223.4|173308.1|173178.1|21
1730998340000|2024-11-07 16:52:20|173307|173177|173300.9|173170.9|173307.4|173177.4|173300.7|173170.7|17
1730998350000|2024-11-07 16:52:30|173302.4|173172.4|173303|173173|173308.3|173178.3|173301.5|173171.5|12
1730998360000|2024-11-07 16:52:40|173305|173175|173303.7|173173.7|173307.8|173177.8|173298.6|173168.6|12
1730998370000|2024-11-07 16:52:50|173308.4|173178.4|173311.5|173181.5|173314.3|173184.3|173304.4|173174.4|14
1730998380000|2024-11-07 16:53:00|173310.2|173180.2|173323.5|173193.5|173323.5|173193.5|173308.4|173178.4|24
1730998390000|2024-11-07 16:53:10|173319.7|173189.7|173322.1|173192.1|173322.1|173192.1|173319.7|173189.7|2
1730998400000|2024-11-07 16:53:20|173319.5|173189.5|173323|173193|173323|173193|173312.3|173182.3|11
1730998410000|2024-11-07 16:53:30|173326.5|173196.5|173326.4|173196.4|173326.5|173196.5|173321.8|173191.8|6
1730998420000|2024-11-07 16:53:40|173319.8|173189.8|173319.7|173189.7|173327.5|173197.5|173319.7|173189.7|10
1730998430000|2024-11-07 16:53:50|173319.9|173189.9|173331|173201|173331|173201|173319.9|173189.9|2
1730998440000|2024-11-07 16:54:00|173325.9|173195.9|173326|173196|173330|173200|173320.8|173190.8|8
1730998450000|2024-11-07 16:54:10|173326.7|173196.7|173354.5|173224.5|173354.5|173224.5|173326.7|173196.7|24
1730998460000|2024-11-07 16:54:20|173355.1|173225.1|173331.4|173201.4|173366.7|173236.7|173331.4|173201.4|14
1730998470000|2024-11-07 16:54:30|173326.5|173196.5|173341.8|173211.8|173341.8|173211.8|173315.4|173185.4|14
1730998480000|2024-11-07 16:54:40|173343.9|173213.9|173353.7|173223.7|173354.3|173224.3|173343.9|173213.9|16
1730998490000|2024-11-07 16:54:50|173354|173224|173348.6|173218.6|173354|173224|173348.2|173218.2|12
1730998500000|2024-11-07 16:55:00|173348.4|173218.4|173307.6|173177.6|173357.8|173227.8|173307.6|173177.6|20
1730998510000|2024-11-07 16:55:10|173297.1|173167.1|173296.8|173166.8|173298.2|173168.2|173296.6|173166.6|13
1730998520000|2024-11-07 16:55:20|173306.8|173176.8|173306|173176|173307.3|173177.3|173302.5|173172.5|8
1730998530000|2024-11-07 16:55:30|173296|173166|173295.3|173165.3|173296.8|173166.8|173295.3|173165.3|6
1730998540000|2024-11-07 16:55:40|173295|173165|173282.9|173152.9|173304.5|173174.5|173280.2|173150.2|8
1730998550000|2024-11-07 16:55:50|173278.7|173148.7|173278.1|173148.1|173280.8|173150.8|173277.4|173147.4|5
1730998560000|2024-11-07 16:56:00|173280|173150|173278.5|173148.5|173280.5|173150.5|173278.5|173148.5|3
1730998570000|2024-11-07 16:56:10|173277.6|173147.6|173288.1|173158.1|173293.8|173163.8|173277.6|173147.6|10
1730998580000|2024-11-07 16:56:20|173287|173157|173284.7|173154.7|173292.9|173162.9|173284.3|173154.3|5
1730998590000|2024-11-07 16:56:30|173284.3|173154.3|173292.5|173162.5|173292.5|173162.5|173284|173154|3
1730998600000|2024-11-07 16:56:40|173294|173164|173298.5|173168.5|173299.5|173169.5|173294|173164|8
1730998610000|2024-11-07 16:56:50|173292.9|173162.9|173296.1|173166.1|173296.7|173166.7|173284.3|173154.3|9
1730998620000|2024-11-07 16:57:00|173295.9|173165.9|173294.7|173164.7|173295.9|173165.9|173292.7|173162.7|7
1730998630000|2024-11-07 16:57:10|173305.5|173175.5|173294.1|173164.1|173305.5|173175.5|173284|173154|12
1730998640000|2024-11-07 16:57:20|173294.3|173164.3|173304.5|173174.5|173305|173175|173292.8|173162.8|13
1730998650000|2024-11-07 16:57:30|173302.5|173172.5|173303.5|173173.5|173303.5|173173.5|173302.5|173172.5|6
1730998660000|2024-11-07 16:57:40|173294|173164|173282.7|173152.7|173298.6|173168.6|173282.7|173152.7|21
1730998670000|2024-11-07 16:57:50|173282.3|173152.3|173295|173165|173295|173165|173282.3|173152.3|9
1730998680000|2024-11-07 16:58:00|173293|173163|173281.6|173151.6|173293|173163|173281.6|173151.6|6
1730998690000|2024-11-07 16:58:10|173288.1|173158.1|173280.4|173150.4|173290.5|173160.5|173275.9|173145.9|9
1730998700000|2024-11-07 16:58:20|173275.4|173145.4|173281.9|173151.9|173284.9|173154.9|173269.5|173139.5|16
1730998710000|2024-11-07 16:58:30|173286.2|173156.2|173279.2|173149.2|173286.2|173156.2|173279.2|173149.2|8
1730998720000|2024-11-07 16:58:40|173279.8|173149.8|173279.4|173149.4|173280.4|173150.4|173272.9|173142.9|10
1730998730000|2024-11-07 16:58:50|173281.4|173151.4|173275.6|173145.6|173281.4|173151.4|173269|173139|5
1730998740000|2024-11-07 16:59:00|173278.8|173148.8|173282.7|173152.7|173287.3|173157.3|173278.5|173148.5|9
1730998750000|2024-11-07 16:59:10|173283.3|173153.3|173286.5|173156.5|173295|173165|173283.3|173153.3|6
1730998760000|2024-11-07 16:59:20|173291.7|173161.7|173297.8|173167.8|173297.8|173167.8|173288.9|173158.9|11
1730998770000|2024-11-07 16:59:30|173298|173168|173302|173172|173303|173173|173295.5|173165.5|12
1730998780000|2024-11-07 16:59:40|173301.5|173171.5|173298.5|173168.5|173301.5|173171.5|173298|173168|7
1730998790000|2024-11-07 16:59:50|173295.8|173165.8|173295.1|173165.1|173298.1|173168.1|173290.1|173160.1|10
1730998800000|2024-11-07 17:00:00|173296.4|173166.4|173297.2|173167.2|173303.5|173173.5|173293.4|173163.4|11
1730998810000|2024-11-07 17:00:10|173295.7|173165.7|173307|173177|173307|173177|173294|173164|10
1730998820000|2024-11-07 17:00:20|173304.9|173174.9|173309.1|173179.1|173309.1|173179.1|173304.9|173174.9|6
1730998830000|2024-11-07 17:00:30|173307|173177|173295.3|173165.3|173307|173177|173295.3|173165.3|8
1730998840000|2024-11-07 17:00:40|173293.8|173163.8|173294.5|173164.5|173298.7|173168.7|173293.8|173163.8|5
1730998850000|2024-11-07 17:00:50|173291|173161|173294.5|173164.5|173294.5|173164.5|173291|173161|2
1730998860000|2024-11-07 17:01:00|173300.1|173170.1|173299.9|173169.9|173305|173175|173299.9|173169.9|7
1730998870000|2024-11-07 17:01:10|173301|173171|173304.2|173174.2|173304.2|173174.2|173301|173171|4
1730998880000|2024-11-07 17:01:20|173306.9|173176.9|173303.8|173173.8|173306.9|173176.9|173303.8|173173.8|3
1730998890000|2024-11-07 17:01:30|173302.5|173172.5|173303.5|173173.5|173303.5|173173.5|173302.5|173172.5|2
1730998900000|2024-11-07 17:01:40|173305.4|173175.4|173301|173171|173305.4|173175.4|173282.8|173152.8|9
1730998910000|2024-11-07 17:01:50|173301.5|173171.5|173286.4|173156.4|173302|173172|173282.6|173152.6|8
1730998920000|2024-11-07 17:02:00|173286.7|173156.7|173277.5|173147.5|173286.7|173156.7|173277.5|173147.5|14
1730998930000|2024-11-07 17:02:10|173275.5|173145.5|173260.9|173130.9|173277.5|173147.5|173256.7|173126.7|15
1730998940000|2024-11-07 17:02:20|173261.1|173131.1|173264|173134|173265.6|173162.4|173252.4|173130.4|11
1730998950000|2024-11-07 17:02:30|173258|173128|173258|173128|173258|173128|173258|173128|1
1730998970000|2024-11-07 17:02:50|173257.6|173127.6|173253|173123|173258|173128|173253|173123|7
1730998980000|2024-11-07 17:03:00|173247.5|173117.5|173255|173125|173255|173125|173247.5|173117.5|2
1730998990000|2024-11-07 17:03:10|173257.3|173127.3|173257.3|173127.3|173257.3|173127.3|173257.3|173127.3|1
1730999000000|2024-11-07 17:03:20|173255.3|173125.3|173314.3|173184.3|173314.3|173184.3|173255|173125|7
1730999010000|2024-11-07 17:03:30|173298.4|173168.4|173322.8|173192.8|173323.3|173193.3|173295.8|173165.8|12
1730999020000|2024-11-07 17:03:40|173322.7|173192.7|173320.9|173190.9|173326.8|173196.8|173320.9|173190.9|8
1730999030000|2024-11-07 17:03:50|173317.3|173187.3|173343.2|173213.2|173343.3|173213.3|173317.3|173187.3|19
1730999040000|2024-11-07 17:04:00|173343|173213|173344.5|173214.5|173345|173215|173339.5|173209.5|10
1730999050000|2024-11-07 17:04:10|173340.5|173210.5|173342.1|173212.1|173342.1|173212.1|173340.5|173210.5|3
1730999060000|2024-11-07 17:04:20|173341.4|173211.4|173340.5|173210.5|173341.9|173211.9|173338.9|173208.9|8
1730999070000|2024-11-07 17:04:30|173344|173214|173334.8|173204.8|173344|173214|173332.3|173202.3|8
1730999080000|2024-11-07 17:04:40|173334.3|173204.3|173331.5|173201.5|173337.3|173207.3|173329.8|173199.8|6
1730999090000|2024-11-07 17:04:50|173324.5|173194.5|173325.5|173195.5|173325.5|173195.5|173321|173191|6
1730999100000|2024-11-07 17:05:00|173321|173191|173325.4|173195.4|173325.4|173195.4|173317.4|173187.4|3
1730999110000|2024-11-07 17:05:10|173319.5|173189.5|173308|173178|173326.5|173196.5|173307|173177|7
1730999120000|2024-11-07 17:05:20|173312.1|173182.1|173333.8|173203.8|173334|173204|173312.1|173182.1|9
1730999130000|2024-11-07 17:05:30|173333.5|173203.5|173361.9|173231.9|173363.4|173233.4|173330.4|173200.4|15
1730999140000|2024-11-07 17:05:40|173362|173232|173357.5|173227.5|173362|173232|173357|173227|7
1730999150000|2024-11-07 17:05:50|173356.5|173226.5|173356|173226|173361.3|173231.3|173346.8|173216.8|15
1730999160000|2024-11-07 17:06:00|173356.7|173226.7|173356|173226|173360.5|173230.5|173352.9|173222.9|10
1730999170000|2024-11-07 17:06:10|173357.7|173227.7|173324.1|173194.1|173359.5|173229.5|173324.1|173194.1|14
1730999180000|2024-11-07 17:06:20|173323|173193|173317|173187|173323|173193|173317|173187|2
1730999190000|2024-11-07 17:06:30|173322|173192|173324.4|173194.4|173331.5|173201.5|173319.6|173189.6|16
1730999200000|2024-11-07 17:06:40|173327|173197|173330.5|173200.5|173330.5|173200.5|173327|173197|2
1730999210000|2024-11-07 17:06:50|173326|173196|173329.1|173199.1|173329.1|173199.1|173323.5|173193.5|4
1730999220000|2024-11-07 17:07:00|173328.6|173198.6|173312.5|173182.5|173328.6|173198.6|173309|173179|9
1730999230000|2024-11-07 17:07:10|173324.2|173194.2|173324.2|173194.2|173324.2|173194.2|173324.2|173194.2|1
1730999240000|2024-11-07 17:07:20|173324|173194|173329.1|173199.1|173329.1|173199.1|173324|173194|4
1730999250000|2024-11-07 17:07:30|173336.6|173206.6|173333.2|173203.2|173336.6|173206.6|173333.2|173203.2|2
1730999260000|2024-11-07 17:07:40|173331.5|173201.5|173331.5|173201.5|173333.5|173203.5|173328.5|173198.5|4
1730999270000|2024-11-07 17:07:50|173330|173200|173332.1|173202.1|173336|173206|173329.5|173199.5|7
1730999280000|2024-11-07 17:08:00|173338.9|173208.9|173340.6|173210.6|173340.6|173210.6|173332.1|173202.1|8
1730999290000|2024-11-07 17:08:10|173350.5|173220.5|173318.5|173188.5|173350.5|173220.5|173315.4|173185.4|10
1730999300000|2024-11-07 17:08:20|173323.4|173193.4|173296.5|173166.5|173323.4|173193.4|173296.5|173166.5|5
1730999310000|2024-11-07 17:08:30|173317|173187|173315.5|173185.5|173317|173187|173315.5|173185.5|2
1730999320000|2024-11-07 17:08:40|173314|173184|173311.5|173181.5|173314|173184|173311|173181|3
1730999330000|2024-11-07 17:08:50|173315|173185|173319|173189|173319|173189|173315|173185|2
1730999340000|2024-11-07 17:09:00|173314.9|173184.9|173295.9|173165.9|173314.9|173184.9|173290.6|173160.6|9
1730999350000|2024-11-07 17:09:10|173295.5|173165.5|173302.2|173172.2|173302.2|173172.2|173288.8|173158.8|7
1730999360000|2024-11-07 17:09:20|173280.5|173150.5|173281.4|173151.4|173299.5|173169.5|173273.6|173143.6|12
1730999370000|2024-11-07 17:09:30|173297.3|173167.3|173285.5|173155.5|173297.3|173167.3|173283.6|173153.6|17
1730999380000|2024-11-07 17:09:40|173290|173160|173285.5|173155.5|173290|173160|173282.5|173152.5|4
1730999390000|2024-11-07 17:09:50|173287.5|173157.5|173288.3|173158.3|173288.3|173158.3|173284.8|173154.8|4
1730999400000|2024-11-07 17:10:00|173290.7|173160.7|173253.2|173123.2|173290.7|173160.7|173253.2|173123.2|15
1730999410000|2024-11-07 17:10:10|173251.3|173121.3|173257|173127|173266|173136|173251.3|173121.3|22
1730999420000|2024-11-07 17:10:20|173262.7|173132.7|173268|173138|173268.7|173138.7|173258.1|173128.1|12
1730999430000|2024-11-07 17:10:30|173265.2|173135.2|173235.3|173105.3|173270.8|173140.8|173235.3|173105.3|15
1730999440000|2024-11-07 17:10:40|173235.5|173105.5|173229.9|173099.9|173238.4|173108.4|173229.9|173099.9|8
1730999450000|2024-11-07 17:10:50|173227.9|173097.9|173226.8|173096.8|173228.9|173098.9|173224.8|173094.8|7
1730999460000|2024-11-07 17:11:00|173227|173097|173228.4|173098.4|173229.2|173099.2|173227|173097|10
1730999470000|2024-11-07 17:11:10|173230|173100|173225.5|173095.5|173230|173100|173225.5|173095.5|8
1730999480000|2024-11-07 17:11:20|173227|173097|173227|173097|173229|173099|173227|173097|4
1730999490000|2024-11-07 17:11:30|173226.9|173096.9|173226.6|173096.6|173226.9|173096.9|173226.6|173096.6|2
1730999500000|2024-11-07 17:11:40|173227.3|173097.3|173224.5|173094.5|173229.8|173099.8|173224.5|173094.5|13
1730999510000|2024-11-07 17:11:50|173214.1|173084.1|173216.5|173086.5|173221.8|173091.8|173201.3|173071.3|20
1730999520000|2024-11-07 17:12:00|173216.3|173086.3|173220.2|173090.2|173221|173091|173214.5|173084.5|16
1730999530000|2024-11-07 17:12:10|173219.9|173089.9|173221.5|173091.5|173225.2|173095.2|173217.9|173087.9|9
1730999540000|2024-11-07 17:12:20|173227|173097|173224.1|173094.1|173227|173097|173216.3|173086.3|6
1730999550000|2024-11-07 17:12:30|173226.2|173096.2|173226.3|173096.3|173232|173102|173220.7|173090.7|12
1730999560000|2024-11-07 17:12:40|173229.2|173099.2|173227.5|173097.5|173229.2|173099.2|173227.3|173097.3|4
1730999570000|2024-11-07 17:12:50|173229.6|173099.6|173229.4|173099.4|173237.6|173107.6|173229.4|173099.4|12
1730999580000|2024-11-07 17:13:00|173231.3|173101.3|173238.8|173108.8|173238.8|173108.8|173228.9|173098.9|7
1730999590000|2024-11-07 17:13:10|173240.2|173110.2|173241.5|173111.5|173242.5|173112.5|173234.1|173104.1|9
1730999600000|2024-11-07 17:13:20|173238.8|173108.8|173237.7|173107.7|173239.8|173109.8|173237.7|173107.7|4
1730999610000|2024-11-07 17:13:30|173237|173107|173245.4|173115.4|173247.5|173117.5|173234|173104|9
1730999620000|2024-11-07 17:13:40|173247.2|173117.2|173249.7|173119.7|173249.7|173119.7|173242.9|173112.9|7
1730999630000|2024-11-07 17:13:50|173247|173117|173247|173117|173247|173117|173247|173117|1
1730999640000|2024-11-07 17:14:00|173245.2|173115.2|173240.9|173110.9|173247.5|173117.5|173238.2|173108.2|7
1730999650000|2024-11-07 17:14:10|173243.5|173113.5|173223.1|173093.1|173243.5|173113.5|173223.1|173093.1|9
1730999660000|2024-11-07 17:14:20|173216.5|173086.5|173215.8|173085.8|173216.5|173086.5|173209.2|173079.2|10
1730999670000|2024-11-07 17:14:30|173216|173086|173224.8|173094.8|173224.8|173094.8|173212.2|173082.2|10
1730999680000|2024-11-07 17:14:40|173224.5|173094.5|173220|173090|173225.3|173095.3|173220|173090|3
1730999690000|2024-11-07 17:14:50|173221|173091|173218|173088|173221|173091|173217.5|173087.5|5
1730999700000|2024-11-07 17:15:00|173220.3|173090.3|173220.5|173090.5|173225.2|173095.2|173220.3|173090.3|6
1730999710000|2024-11-07 17:15:10|173224.5|173094.5|173228.6|173098.6|173230.8|173100.8|173219|173089|11
1730999720000|2024-11-07 17:15:20|173228|173098|173207.7|173077.7|173228|173098|173207.7|173077.7|9
1730999730000|2024-11-07 17:15:30|173212.3|173082.3|173211|173081|173212.8|173082.8|173211|173081|4
1730999740000|2024-11-07 17:15:40|173210.5|173080.5|173207.8|173077.8|173214.6|173084.6|173195|173065|21
1730999750000|2024-11-07 17:15:50|173208.1|173078.1|173186.9|173056.9|173209.7|173079.7|173186.9|173056.9|18
1730999760000|2024-11-07 17:16:00|173185.2|173055.2|173183.7|173053.7|173190|173060|173176.8|173046.8|22
1730999770000|2024-11-07 17:16:10|173184.1|173054.1|173184.7|173054.7|173191.5|173061.5|173183.5|173053.5|9
1730999780000|2024-11-07 17:16:20|173189.5|173059.5|173200.6|173070.6|173201.1|173071.1|173189.5|173059.5|9
1730999790000|2024-11-07 17:16:30|173194.8|173064.8|173200.6|173070.6|173200.6|173070.6|173191.1|173061.1|9
1730999800000|2024-11-07 17:16:40|173200.5|173070.5|173194.7|173064.7|173200.5|173070.5|173194.7|173064.7|8
1730999810000|2024-11-07 17:16:50|173196.2|173066.2|173192.7|173062.7|173196.2|173066.2|173192.7|173062.7|2
1730999820000|2024-11-07 17:17:00|173199.9|173069.9|173178.4|173048.4|173199.9|173069.9|173178.4|173048.4|10
1730999830000|2024-11-07 17:17:10|173178.6|173048.6|173181.8|173051.8|173183.4|173053.4|173178.6|173048.6|6
1730999840000|2024-11-07 17:17:20|173182|173052|173174.7|173044.7|173182|173052|173174.7|173044.7|4
1730999850000|2024-11-07 17:17:30|173180|173050|173198.9|173068.9|173204.7|173074.7|173179.5|173049.5|22
1730999860000|2024-11-07 17:17:40|173197.9|173067.9|173185.3|173055.3|173197.9|173067.9|173184.5|173054.5|8
1730999870000|2024-11-07 17:17:50|173183.8|173053.8|173183.8|173053.8|173183.8|173053.8|173183.8|173053.8|1
1730999880000|2024-11-07 17:18:00|173185|173055|173185.3|173055.3|173185.3|173055.3|173185|173055|2
1730999890000|2024-11-07 17:18:10|173186.5|173056.5|173183.8|173053.8|173194.8|173064.8|173183.8|173053.8|9
1730999900000|2024-11-07 17:18:20|173181.9|173051.9|173187.1|173057.1|173187.6|173057.6|173179.3|173049.3|13
1730999910000|2024-11-07 17:18:30|173174.3|173044.3|173188.4|173058.4|173191|173061|173171.5|173041.5|9
1730999920000|2024-11-07 17:18:40|173187.9|173057.9|173187.2|173057.2|173187.9|173057.9|173177.9|173047.9|12
1730999930000|2024-11-07 17:18:50|173195|173065|173192.3|173062.3|173195|173065|173190.4|173060.4|6
1730999940000|2024-11-07 17:19:00|173187.3|173057.3|173206.2|173076.2|173206.2|173076.2|173187.3|173057.3|6
1730999950000|2024-11-07 17:19:10|173204.2|173074.2|173220.4|173090.4|173222|173092|173204.2|173074.2|16
1730999960000|2024-11-07 17:19:20|173220.6|173090.6|173232.9|173102.9|173232.9|173102.9|173220.6|173090.6|7
1730999970000|2024-11-07 17:19:30|173233.9|173103.9|173236|173106|173236|173106|173230.5|173100.5|5
1730999980000|2024-11-07 17:19:40|173236.5|173106.5|173222|173092|173236.5|173106.5|173222|173092|7
1730999990000|2024-11-07 17:19:50|173221.9|173091.9|173220.5|173090.5|173222.4|173092.4|173218.5|173088.5|9
1731000000000|2024-11-07 17:20:00|173217.5|173087.5|173215.5|173085.5|173217.5|173087.5|173215.5|173085.5|2
1731000010000|2024-11-07 17:20:10|173216.4|173086.4|173187.4|173057.4|173216.4|173086.4|173186.1|173056.1|10
1731000020000|2024-11-07 17:20:20|173189.5|173059.5|173193.5|173063.5|173195.9|173065.9|173189.5|173059.5|5
1731000030000|2024-11-07 17:20:30|173192.5|173062.5|173190.4|173060.4|173192.5|173062.5|173190.4|173060.4|3
1731000040000|2024-11-07 17:20:40|173192.2|173062.2|173187.2|173057.2|173194.7|173064.7|173184|173054|11
1731000050000|2024-11-07 17:20:50|173191.4|173061.4|173185|173055|173191.4|173061.4|173185|173055|2
1731000060000|2024-11-07 17:21:00|173184|173054|173156.3|173026.3|173184|173054|173155.5|173025.5|20
1731000070000|2024-11-07 17:21:10|173156.5|173026.5|173154.8|173024.8|173157.6|173027.6|173153.9|173023.9|12
1731000080000|2024-11-07 17:21:20|173154.3|173024.3|173153.4|173023.4|173154.8|173024.8|173153.4|173023.4|3
1731000090000|2024-11-07 17:21:30|173151.8|173021.8|173154.5|173024.5|173154.5|173024.5|173151.8|173021.8|2
1731000100000|2024-11-07 17:21:40|173152|173022|173148.5|173018.5|173152|173022|173148.5|173018.5|4
1731000110000|2024-11-07 17:21:50|173149|173019|173149|173019|173149|173019|173149|173019|1
1731000120000|2024-11-07 17:22:00|173148.5|173018.5|173152|173022|173154.3|173024.3|173148.5|173018.5|8
1731000140000|2024-11-07 17:22:20|173149.7|173019.7|173152.4|173022.4|173155|173025|173149.7|173019.7|7
1731000150000|2024-11-07 17:22:30|173151|173021|173152.6|173022.6|173152.6|173022.6|173151|173021|2
1731000160000|2024-11-07 17:22:40|173153.8|173023.8|173156|173026|173156|173026|173153.8|173023.8|7
1731000170000|2024-11-07 17:22:50|173154.8|173024.8|173153.8|173023.8|173157.2|173027.2|173153.8|173023.8|7
1731000180000|2024-11-07 17:23:00|173155.4|173025.4|173154.9|173024.9|173160.4|173030.4|173153.8|173023.8|7
1731000190000|2024-11-07 17:23:10|173157.4|173027.4|173151.5|173021.5|173159.5|173029.5|173151.5|173021.5|3
1731000200000|2024-11-07 17:23:20|173153.5|173023.5|173152.8|173022.8|173154.7|173024.7|173152.8|173022.8|4
1731000210000|2024-11-07 17:23:30|173154.1|173024.1|173151|173021|173154.1|173024.1|173151|173021|5
1731000220000|2024-11-07 17:23:40|173150.5|173020.5|173150.5|173020.5|173150.5|173020.5|173150.5|173020.5|1
1731000230000|2024-11-07 17:23:50|173152.8|173022.8|173150.1|173020.1|173153.5|173023.5|173150.1|173020.1|5
1731000240000|2024-11-07 17:24:00|173152.8|173022.8|173148.2|173018.2|173152.8|173022.8|173148.2|173018.2|3
1731000250000|2024-11-07 17:24:10|173149|173019|173149|173019|173149|173019|173149|173019|1
1731000260000|2024-11-07 17:24:20|173148.5|173018.5|173152.8|173022.8|173155.6|173025.6|173148.5|173018.5|5
1731000270000|2024-11-07 17:24:30|173152.3|173022.3|173152.5|173022.5|173153.5|173023.5|173152|173022|4
1731000280000|2024-11-07 17:24:40|173152|173022|173156.5|173026.5|173158|173028|173152|173022|4
1731000290000|2024-11-07 17:24:50|173156.8|173026.8|173155.7|173025.7|173157.3|173027.3|173151|173021|12
1731000300000|2024-11-07 17:25:00|173157.2|173027.2|173160.9|173030.9|173165.8|173035.8|173157.2|173027.2|10
1731000310000|2024-11-07 17:25:10|173165|173035|173163|173033|173168.5|173038.5|173163|173033|5
1731000320000|2024-11-07 17:25:20|173165.8|173035.8|173154.3|173024.3|173165.8|173035.8|173153.9|173023.9|8
1731000330000|2024-11-07 17:25:30|173153.9|173023.9|173150.8|173020.8|173153.9|173023.9|173150.8|173020.8|6
1731000340000|2024-11-07 17:25:40|173150.5|173020.5|173152.4|173022.4|173152.4|173022.4|173150.5|173020.5|2
1731000350000|2024-11-07 17:25:50|173154.1|173024.1|173151|173021|173154.1|173024.1|173151|173021|5
1731000360000|2024-11-07 17:26:00|173150.5|173020.5|173150.5|173020.5|173150.5|173020.5|173150.5|173020.5|1
1731000370000|2024-11-07 17:26:10|173151|173021|173151.5|173021.5|173151.5|173021.5|173151|173021|2
1731000390000|2024-11-07 17:26:30|173156.9|173026.9|173157.4|173027.4|173157.4|173027.4|173152.4|173022.4|9
1731000400000|2024-11-07 17:26:40|173153.4|173023.4|173153.4|173023.4|173153.4|173023.4|173153.4|173023.4|1
1731000410000|2024-11-07 17:26:50|173155.5|173025.5|173155.5|173025.5|173155.5|173025.5|173155.5|173025.5|1
1731000420000|2024-11-07 17:27:00|173155.2|173025.2|173156.4|173026.4|173156.4|173026.4|173152.7|173022.7|6
1731000430000|2024-11-07 17:27:10|173157.5|173027.5|173158|173028|173158|173028|173157.5|173027.5|2
1731000440000|2024-11-07 17:27:20|173159.6|173029.6|173159.6|173029.6|173159.6|173029.6|173156.5|173026.5|3
1731000450000|2024-11-07 17:27:30|173156.5|173026.5|173162|173032|173162|173032|173156.5|173026.5|2
1731000460000|2024-11-07 17:27:40|173161.7|173031.7|173165.5|173035.5|173169|173039|173161.7|173031.7|7
1731000470000|2024-11-07 17:27:50|173162|173032|173160.7|173030.7|173162|173032|173157|173027|4
1731000480000|2024-11-07 17:28:00|173157.4|173027.4|173159.7|173029.7|173160.9|173030.9|173157.4|173027.4|4
1731000490000|2024-11-07 17:28:10|173153.7|173023.7|173161.2|173031.2|173166.3|173036.3|173153.7|173023.7|7
1731000500000|2024-11-07 17:28:20|173162|173032|173160.5|173030.5|173163.9|173033.9|173160.4|173030.4|5
1731000510000|2024-11-07 17:28:30|173161.5|173031.5|173158|173028|173166|173036|173158|173028|3
1731000520000|2024-11-07 17:28:40|173162|173032|173157.5|173027.5|173162|173032|173157.2|173027.2|5
1731000530000|2024-11-07 17:28:50|173155.3|173025.3|173158.8|173028.8|173158.8|173028.8|173155.3|173025.3|8
1731000540000|2024-11-07 17:29:00|173157.2|173027.2|173158.8|173028.8|173159.8|173029.8|173157.2|173027.2|3
1731000550000|2024-11-07 17:29:10|173158.7|173028.7|173160.1|173030.1|173160.1|173030.1|173152|173022|12
1731000560000|2024-11-07 17:29:20|173156.4|173026.4|173163|173033|173163|173033|173156.4|173026.4|9
1731000570000|2024-11-07 17:29:30|173166.5|173036.5|173161.5|173031.5|173166.5|173036.5|173158.5|173028.5|5
1731000580000|2024-11-07 17:29:40|173166|173036|173161.5|173031.5|173166|173036|173161.5|173031.5|2
1731000590000|2024-11-07 17:29:50|173159.6|173029.6|173152.5|173022.5|173159.7|173029.7|173152.5|173022.5|5
1731000600000|2024-11-07 17:30:00|173156.4|173026.4|173156.8|173026.8|173156.8|173026.8|173153|173023|10
1731000610000|2024-11-07 17:30:10|173158.3|173028.3|173158.5|173028.5|173158.5|173028.5|173151|173021|7
1731000620000|2024-11-07 17:30:20|173158|173028|173158.4|173028.4|173166.7|173036.7|173158|173028|9
1731000630000|2024-11-07 17:30:30|173156.1|173026.1|173150.7|173020.7|173156.3|173026.3|173150.7|173020.7|7
1731000640000|2024-11-07 17:30:40|173152.3|173022.3|173151.5|173021.5|173152.3|173022.3|173151.5|173021.5|2
1731000650000|2024-11-07 17:30:50|173150|173020|173150|173020|173150|173020|173150|173020|1
1731000660000|2024-11-07 17:31:00|173144.5|173014.5|173105.5|172975.5|173144.5|173014.5|173105.5|172975.5|9
1731000670000|2024-11-07 17:31:10|173112.3|172982.3|173120.5|172990.5|173120.7|172990.7|173112.3|172982.3|22
1731000680000|2024-11-07 17:31:20|173119.6|172989.6|173094.2|172964.2|173119.6|172989.6|173091.5|172961.5|21
1731000690000|2024-11-07 17:31:30|173094.8|172964.8|173095|172965|173095.5|172965.5|173091|172961|9
1731000700000|2024-11-07 17:31:40|173096|172966|173112.8|172982.8|173114.2|172984.2|173095.9|172965.9|16
1731000710000|2024-11-07 17:31:50|173111.2|172981.2|173118|172988|173118|172988|173108.8|172978.8|19
1731000720000|2024-11-07 17:32:00|173115.5|172985.5|173124.6|172994.6|173124.6|172994.6|173113.5|172983.5|10
1731000730000|2024-11-07 17:32:10|173125|172995|173126.5|172996.5|173129.5|172999.5|173125|172995|7
1731000740000|2024-11-07 17:32:20|173125.3|172995.3|173120.7|172990.7|173128|172998|173120.7|172990.7|9
1731000750000|2024-11-07 17:32:30|173121.4|172991.4|173118.8|172988.8|173121.4|172991.4|173118.8|172988.8|3
1731000760000|2024-11-07 17:32:40|173118|172988|173116.5|172986.5|173118|172988|173116.5|172986.5|3
1731000770000|2024-11-07 17:32:50|173116.4|172986.4|173117.4|172987.4|173117.4|172987.4|173113.7|172983.7|8
1731000780000|2024-11-07 17:33:00|173117.9|172987.9|173114.5|172984.5|173120.5|172990.5|173114.5|172984.5|9
1731000790000|2024-11-07 17:33:10|173115.8|172985.8|173115.2|172985.2|173115.8|172985.8|173115.2|172985.2|2
1731000800000|2024-11-07 17:33:20|173116.1|172986.1|173119.5|172989.5|173119.5|172989.5|173112.6|172982.6|6
1731000810000|2024-11-07 17:33:30|173118.2|172988.2|173114.7|172984.7|173118.2|172988.2|173114.7|172984.7|5
1731000820000|2024-11-07 17:33:40|173111.7|172981.7|173107.5|172977.5|173111.7|172981.7|173107.3|172977.3|7
1731000830000|2024-11-07 17:33:50|173107|172977|173103.8|172973.8|173107|172977|173103.8|172973.8|9
1731000840000|2024-11-07 17:34:00|173104|172974|173101.2|172971.2|173105.6|172975.6|173101.2|172971.2|8
1731000850000|2024-11-07 17:34:10|173101.7|172971.7|173101.2|172971.2|173101.7|172971.7|173101.2|172971.2|2
1731000860000|2024-11-07 17:34:20|173100.3|172970.3|173043.1|172913.1|173101|172971|173042.3|172912.3|14
1731000870000|2024-11-07 17:34:30|173042.3|172912.3|173049.4|172919.4|173052|172922|173042.3|172912.3|14
1731000880000|2024-11-07 17:34:40|173049.6|172919.6|173048|172918|173049.6|172919.6|173037.8|172907.8|6
1731000890000|2024-11-07 17:34:50|173050|172920|173050|172920|173050|172920|173050|172920|1
1731000900000|2024-11-07 17:35:00|173049.7|172919.7|173059|172929|173063|172933|173049.7|172919.7|23
1731000910000|2024-11-07 17:35:10|173059.2|172929.2|173059.2|172929.2|173079|172949|173056.6|172926.6|16
1731000920000|2024-11-07 17:35:20|173059|172929|173051.3|172921.3|173059|172929|173051.3|172921.3|8
1731000930000|2024-11-07 17:35:30|173051|172921|173054|172924|173054|172924|173044|172914|10
1731000940000|2024-11-07 17:35:40|173055.5|172925.5|173057.8|172927.8|173060.1|172930.1|173055.5|172925.5|7
1731000950000|2024-11-07 17:35:50|173059.5|172929.5|173056.2|172926.2|173063.4|172933.4|173056.2|172926.2|10
1731000960000|2024-11-07 17:36:00|173056.6|172926.6|173045.7|172915.7|173058.6|172928.6|173043.6|172913.6|20
1731000970000|2024-11-07 17:36:10|173046|172916|173048|172918|173049|172919|173041|172911|13
1731000980000|2024-11-07 17:36:20|173047|172917|173044|172914|173047|172917|173043.5|172913.5|6
1731000990000|2024-11-07 17:36:30|173045.5|172915.5|173041.3|172911.3|173045.5|172915.5|173041|172911|8
1731001000000|2024-11-07 17:36:40|173041.6|172911.6|173047.5|172917.5|173047.5|172917.5|173040.9|172910.9|9
1731001010000|2024-11-07 17:36:50|173046.3|172916.3|173052|172922|173060.5|172930.5|173046.3|172916.3|14
1731001020000|2024-11-07 17:37:00|173054.5|172924.5|173066|172936|173074.8|172944.8|173054.5|172924.5|23
1731001030000|2024-11-07 17:37:10|173066.3|172936.3|173068|172938|173068|172938|173059.4|172929.4|15
1731001040000|2024-11-07 17:37:20|173072.8|172942.8|173076|172946|173081.4|172951.4|173072.8|172942.8|10
1731001050000|2024-11-07 17:37:30|173075.7|172945.7|173083.3|172953.3|173086.6|172956.6|173074|172944|14
1731001060000|2024-11-07 17:37:40|173083.5|172953.5|173083.8|172953.8|173087.8|172957.8|173083.5|172953.5|5
1731001070000|2024-11-07 17:37:50|173086|172956|173091.3|172961.3|173091.3|172961.3|173086|172956|13
1731001080000|2024-11-07 17:38:00|173093.6|172963.6|173091.7|172961.7|173110.1|172980.1|173090.1|172960.1|20
1731001090000|2024-11-07 17:38:10|173094.1|172964.1|173090.5|172960.5|173094.1|172964.1|173086|172956|9
1731001100000|2024-11-07 17:38:20|173091.5|172961.5|173088|172958|173091.5|172961.5|173085|172955|7
1731001110000|2024-11-07 17:38:30|173086.2|172956.2|173079.7|172949.7|173089.1|172959.1|173079.7|172949.7|9
1731001120000|2024-11-07 17:38:40|173079.8|172949.8|173074|172944|173079.8|172949.8|173074|172944|7
1731001130000|2024-11-07 17:38:50|173064.4|172934.4|173066.4|172936.4|173066.4|172936.4|173064.4|172934.4|4
1731001140000|2024-11-07 17:39:00|173063.8|172933.8|173065.5|172935.5|173066.9|172936.9|173062.3|172932.3|11
1731001150000|2024-11-07 17:39:10|173070.1|172940.1|173073.5|172943.5|173074.2|172944.2|173066.3|172936.3|10
1731001160000|2024-11-07 17:39:20|173070.1|172940.1|173069|172939|173070.1|172940.1|173067|172937|5
1731001170000|2024-11-07 17:39:30|173074|172944|173074.7|172944.7|173075.5|172945.5|173074|172944|4
1731001180000|2024-11-07 17:39:40|173077.4|172947.4|173084.8|172954.8|173087|172957|173077.4|172947.4|13
1731001190000|2024-11-07 17:39:50|173086|172956|173085.8|172955.8|173086|172956|173084.8|172954.8|3
1731001200000|2024-11-07 17:40:00|173081.5|172951.5|173084.5|172954.5|173084.5|172954.5|173081.5|172951.5|2
1731001210000|2024-11-07 17:40:10|173084|172954|173083.8|172953.8|173084.3|172954.3|173083.8|172953.8|3
1731001220000|2024-11-07 17:40:20|173082.8|172952.8|173040|172910|173082.8|172952.8|173040|172910|4
1731001240000|2024-11-07 17:40:40|173022|172892|173010.8|172880.8|173022|172892|173009.5|172879.5|9
1731001250000|2024-11-07 17:40:50|173010|172880|173004.2|172874.2|173010|172880|173002.3|172872.3|11
1731001260000|2024-11-07 17:41:00|173007.1|172877.1|173002.5|172872.5|173007.7|172877.7|173001.9|172871.9|12
1731001270000|2024-11-07 17:41:10|173000|172870|172997.5|172867.5|173000|172870|172997.5|172867.5|4
1731001280000|2024-11-07 17:41:20|173000.9|172870.9|172997.5|172867.5|173009.9|172879.9|172997.5|172867.5|10
1731001290000|2024-11-07 17:41:30|172998.3|172868.3|173000|172870|173001.7|172871.7|172998.3|172868.3|7
1731001300000|2024-11-07 17:41:40|172996|172866|172995.6|172865.6|172996|172866|172995.6|172865.6|3
1731001310000|2024-11-07 17:41:50|172991.5|172861.5|172993|172863|172993|172863|172991.5|172861.5|2
1731001320000|2024-11-07 17:42:00|172992.6|172862.6|172987.4|172857.4|172997|172867|172987.4|172857.4|6
1731001330000|2024-11-07 17:42:10|172986.9|172856.9|172988.9|172858.9|172989.2|172859.2|172984.3|172854.3|9
1731001340000|2024-11-07 17:42:20|172992|172862|172996.1|172866.1|172997.5|172867.5|172992|172862|3
1731001350000|2024-11-07 17:42:30|172998.6|172868.6|172997.5|172867.5|173001.2|172871.2|172997.5|172867.5|8
1731001360000|2024-11-07 17:42:40|173002|172872|173001.5|172871.5|173002|172872|172996.5|172866.5|3
1731001370000|2024-11-07 17:42:50|173001.3|172871.3|172992.4|172862.4|173001.3|172871.3|172991.4|172861.4|8
1731001380000|2024-11-07 17:43:00|172993.9|172863.9|172999.4|172869.4|173006|172876|172993.9|172863.9|8
1731001390000|2024-11-07 17:43:10|173001|172871|172998|172868|173006.8|172876.8|172997.7|172867.7|14
1731001400000|2024-11-07 17:43:20|172993.9|172863.9|173014.3|172884.3|173014.3|172884.3|172993.9|172863.9|8
1731001410000|2024-11-07 17:43:30|173014.6|172884.6|173008.7|172878.7|173015.5|172885.5|173008.7|172878.7|5
1731001420000|2024-11-07 17:43:40|173004.7|172874.7|173020.7|172890.7|173020.7|172890.7|173003.5|172873.5|8
1731001430000|2024-11-07 17:43:50|173020.5|172890.5|173020.5|172890.5|173020.5|172890.5|173020.5|172890.5|1
1731001440000|2024-11-07 17:44:00|173018|172888|172999.1|172869.1|173020|172890|172997.8|172867.8|11
1731001450000|2024-11-07 17:44:10|172997.8|172867.8|173009.5|172879.5|173009.5|172879.5|172997.8|172867.8|8
1731001460000|2024-11-07 17:44:20|173010|172880|173010.5|172880.5|173010.5|172880.5|173010|172880|2
1731001470000|2024-11-07 17:44:30|173008.7|172878.7|173011.2|172881.2|173016|172886|173006|172876|10
1731001480000|2024-11-07 17:44:40|173003.5|172873.5|173006.9|172876.9|173009.5|172879.5|173003.4|172873.4|10
1731001490000|2024-11-07 17:44:50|173012|172882|173017.1|172887.1|173017.1|172887.1|173011|172881|4
1731001500000|2024-11-07 17:45:00|173017.3|172887.3|173021.4|172891.4|173021.4|172891.4|173014|172884|10
1731001510000|2024-11-07 17:45:10|173018|172888|173003|172873|173018|172888|172992.3|172862.3|11
1731001520000|2024-11-07 17:45:20|172999.7|172869.7|173001|172871|173001.5|172871.5|172996.5|172866.5|11
1731001530000|2024-11-07 17:45:30|172996.5|172866.5|173002.1|172872.1|173003.3|172873.3|172994.3|172864.3|14
1731001540000|2024-11-07 17:45:40|173007|172877|173006|172876|173009|172879|173003.3|172873.3|9
1731001550000|2024-11-07 17:45:50|173007.5|172877.5|173003|172873|173008|172878|173003|172873|4
1731001560000|2024-11-07 17:46:00|173000.5|172870.5|173025.2|172895.2|173025.2|172895.2|172998.4|172868.4|3
1731001570000|2024-11-07 17:46:10|173024.2|172894.2|173024.8|172894.8|173026|172896|173024.2|172894.2|3
1731001580000|2024-11-07 17:46:20|173022.7|172892.7|173025|172895|173025|172895|173022.7|172892.7|3
1731001590000|2024-11-07 17:46:30|173024.3|172894.3|173023.6|172893.6|173025.9|172895.9|173023|172893|7
1731001600000|2024-11-07 17:46:40|173023|172893|173023|172893|173023.6|172893.6|173023|172893|3
1731001620000|2024-11-07 17:47:00|173022|172892|173022|172892|173022|172892|173022|172892|1
1731001630000|2024-11-07 17:47:10|173023|172893|173024|172894|173024|172894|173022|172892|4
1731001640000|2024-11-07 17:47:20|173022.5|172892.5|173019|172889|173024.5|172894.5|173019|172889|4
1731001650000|2024-11-07 17:47:30|173020.3|172890.3|173020.9|172890.9|173020.9|172890.9|173020.3|172890.3|2
1731001660000|2024-11-07 17:47:40|173019|172889|173024.5|172894.5|173024.5|172894.5|173019|172889|5
1731001680000|2024-11-07 17:48:00|173022.3|172892.3|173021|172891|173026|172896|173019|172889|6
1731001690000|2024-11-07 17:48:10|173024|172894|173018.5|172888.5|173024|172894|173018.5|172888.5|2
1731001700000|2024-11-07 17:48:20|173022|172892|173020.9|172890.9|173022|172892|173020.9|172890.9|4
1731001710000|2024-11-07 17:48:30|173022|172892|173022|172892|173022|172892|173022|172892|1
1731001720000|2024-11-07 17:48:40|173019.6|172889.6|173019.6|172889.6|173019.6|172889.6|173019.6|172889.6|1
1731001730000|2024-11-07 17:48:50|173022|172892|173018.4|172888.4|173022|172892|173018.4|172888.4|4
1731001740000|2024-11-07 17:49:00|173019.6|172889.6|173019.6|172889.6|173019.6|172889.6|173019.6|172889.6|1
1731001750000|2024-11-07 17:49:10|173022|172892|173022|172892|173022|172892|173022|172892|1
1731001760000|2024-11-07 17:49:20|173018.4|172888.4|173022|172892|173022|172892|173018.4|172888.4|2
1731001770000|2024-11-07 17:49:30|173021|172891|173021|172891|173021|172891|173021|172891|1
1731001780000|2024-11-07 17:49:40|173022|172892|173024|172894|173027.5|172897.5|173022|172892|3
1731001790000|2024-11-07 17:49:50|173019.9|172889.9|173019.9|172889.9|173020|172890|173019.9|172889.9|3
1731001800000|2024-11-07 17:50:00|173023.5|172893.5|173024|172894|173024|172894|173023.5|172893.5|2
1731001810000|2024-11-07 17:50:10|173020.4|172890.4|173020|172890|173020.4|172890.4|173020|172890|2
1731001820000|2024-11-07 17:50:20|173023.6|172893.6|173023.4|172893.4|173023.6|172893.6|173020|172890|4
1731001830000|2024-11-07 17:50:30|173023.5|172893.5|173019.2|172889.2|173023.5|172893.5|173019.2|172889.2|4
1731001840000|2024-11-07 17:50:40|173022.8|172892.8|173022.8|172892.8|173022.8|172892.8|173022.8|172892.8|1
1731001850000|2024-11-07 17:50:50|173019|172889|173020|172890|173020.2|172890.2|173019|172889|3
1731001860000|2024-11-07 17:51:00|173023|172893|173023|172893|173023|172893|173023|172893|1
1731001870000|2024-11-07 17:51:10|173018.5|172888.5|173023|172893|173023|172893|173018.5|172888.5|2
1731001880000|2024-11-07 17:51:20|173020.2|172890.2|173020.7|172890.7|173020.7|172890.7|173020.2|172890.2|2
1731001890000|2024-11-07 17:51:30|173023|172893|173022|172892|173023|172893|173022|172892|2
1731001900000|2024-11-07 17:51:40|173020.3|172890.3|173021.2|172891.2|173021.2|172891.2|173019.1|172889.1|4
1731001910000|2024-11-07 17:51:50|173018.8|172888.8|173024.5|172894.5|173025|172895|173018.8|172888.8|5
1731001930000|2024-11-07 17:52:10|173020.8|172890.8|172995.5|172865.5|173020.8|172890.8|172995.5|172865.5|7
1731001940000|2024-11-07 17:52:20|172998|172868|172998|172868|172998|172868|172998|172868|1
1731001950000|2024-11-07 17:52:30|172994.7|172864.7|172994.7|172864.7|172994.7|172864.7|172994.7|172864.7|1
1731001960000|2024-11-07 17:52:40|172998|172868|172997.5|172867.5|172998|172868|172992.9|172862.9|3
1731001970000|2024-11-07 17:52:50|172998|172868|172992.7|172862.7|172998|172868|172992.7|172862.7|2
1731001980000|2024-11-07 17:53:00|172992.9|172862.9|172997.9|172867.9|172997.9|172867.9|172992.7|172862.7|6
1731001990000|2024-11-07 17:53:10|172997.5|172867.5|172996.5|172866.5|172997.5|172867.5|172996.5|172866.5|4
1731002000000|2024-11-07 17:53:20|172996.8|172866.8|172998.5|172868.5|172998.5|172868.5|172994.7|172864.7|4
1731002010000|2024-11-07 17:53:30|173003|172873|172998.5|172868.5|173003|172873|172998.5|172868.5|2
1731002020000|2024-11-07 17:53:40|172996.7|172866.7|172996.7|172866.7|172996.7|172866.7|172996.4|172866.4|3
1731002030000|2024-11-07 17:53:50|172995.2|172865.2|172993.5|172863.5|172995.2|172865.2|172993.5|172863.5|2
1731002040000|2024-11-07 17:54:00|172996|172866|173000|172870|173000|172870|172996|172866|13
1731002050000|2024-11-07 17:54:10|173003.2|172873.2|172995.5|172865.5|173003.2|172873.2|172994.9|172864.9|14
1731002070000|2024-11-07 17:54:30|172997|172867|173002.7|172872.7|173003.4|172873.4|172997|172867|8
1731002080000|2024-11-07 17:54:40|173005.5|172875.5|173005.5|172875.5|173005.5|172875.5|173002|172872|7
1731002090000|2024-11-07 17:54:50|173003|172873|173004.5|172874.5|173005.5|172875.5|173001.5|172871.5|4
1731002100000|2024-11-07 17:55:00|173005|172875|173005.5|172875.5|173011.3|172881.3|173003.1|172873.1|8
1731002110000|2024-11-07 17:55:10|173008.5|172878.5|173010.5|172880.5|173011.3|172881.3|173005.8|172875.8|10
1731002120000|2024-11-07 17:55:20|173016.5|172886.5|173018.5|172888.5|173018.5|172888.5|173013|172883|4
1731002130000|2024-11-07 17:55:30|173019.3|172889.3|173010.7|172880.7|173019.5|172889.5|173010.4|172880.4|14
1731002140000|2024-11-07 17:55:40|173012.2|172882.2|173004.4|172874.4|173012.2|172882.2|173004.4|172874.4|6
1731002150000|2024-11-07 17:55:50|172999.5|172869.5|172999.5|172869.5|172999.5|172869.5|172999.5|172869.5|1
1731002160000|2024-11-07 17:56:00|173003.8|172873.8|173006.3|172876.3|173006.3|172876.3|173003.8|172873.8|4
1731002170000|2024-11-07 17:56:10|173004.5|172874.5|173002.5|172872.5|173004.5|172874.5|173002.5|172872.5|2
1731002180000|2024-11-07 17:56:20|173005.5|172875.5|173003.8|172873.8|173005.5|172875.5|172999|172869|4
1731002190000|2024-11-07 17:56:30|172999|172869|173003.8|172873.8|173003.8|172873.8|172999|172869|2
1731002200000|2024-11-07 17:56:40|172999|172869|173000.5|172870.5|173001.5|172871.5|172999|172869|7
1731002210000|2024-11-07 17:56:50|173001.5|172871.5|173002|172872|173002|172872|172999|172869|8
1731002220000|2024-11-07 17:57:00|172999|172869|172999|172869|172999|172869|172999|172869|1
1731002240000|2024-11-07 17:57:20|173002|172872|173000|172870|173002|172872|172999.7|172869.7|3
1731002250000|2024-11-07 17:57:30|172999.7|172869.7|172999|172869|172999.7|172869.7|172999|172869|2
1731002270000|2024-11-07 17:57:50|173000|172870|172998.8|172868.8|173000.5|172870.5|172998.8|172868.8|3
1731002280000|2024-11-07 17:58:00|172999|172869|172999|172869|172999|172869|172999|172869|1
1731002290000|2024-11-07 17:58:10|173000.5|172870.5|173000|172870|173000.5|172870.5|173000|172870|2
1731002300000|2024-11-07 17:58:20|172998.5|172868.5|172997.5|172867.5|172999.5|172869.5|172994|172864|5
1731002310000|2024-11-07 17:58:30|173000.5|172870.5|173003.5|172873.5|173003.5|172873.5|173000|172870|5
1731002320000|2024-11-07 17:58:40|172999|172869|172998.5|172868.5|172999|172869|172998.5|172868.5|2
1731002340000|2024-11-07 17:59:00|173000.3|172870.3|173000.3|172870.3|173000.3|172870.3|172998.5|172868.5|3
1731002350000|2024-11-07 17:59:10|172998.5|172868.5|172998.5|172868.5|172998.5|172868.5|172998.5|172868.5|1
1731002360000|2024-11-07 17:59:20|173000.3|172870.3|173000.3|172870.3|173000.3|172870.3|173000.3|172870.3|1
1731002370000|2024-11-07 17:59:30|173002|172872|172998|172868|173002|172872|172998|172868|2
1731002380000|2024-11-07 17:59:40|173000.5|172870.5|173002.3|172872.3|173002.3|172872.3|173000.5|172870.5|2
1731002390000|2024-11-07 17:59:50|173004.8|172874.8|173002.5|172872.5|173004.8|172874.8|172999.5|172869.5|5
1731002400000|2024-11-07 18:00:00|172999|172869|173011.5|172881.5|173011.5|172881.5|172999|172869|5
1731002410000|2024-11-07 18:00:10|173008.5|172878.5|173008.5|172878.5|173008.5|172878.5|173008.5|172878.5|1
1731002420000|2024-11-07 18:00:20|173008.6|172878.6|173006.8|172876.8|173011.5|172881.5|173006.8|172876.8|3
1731002430000|2024-11-07 18:00:30|173000.5|172870.5|173001.3|172871.3|173004.5|172874.5|173000.5|172870.5|8
1731002440000|2024-11-07 18:00:40|173001.5|172871.5|173008|172878|173008|172878|173001.5|172871.5|10
1731002450000|2024-11-07 18:00:50|173003|172873|173000|172870|173003|172873|173000|172870|2
1731002460000|2024-11-07 18:01:00|173004.5|172874.5|172992.3|172862.3|173007.3|172877.3|172992.3|172862.3|10
1731002470000|2024-11-07 18:01:10|172991.3|172861.3|172991.8|172861.8|172991.8|172861.8|172991.3|172861.3|2
1731002480000|2024-11-07 18:01:20|172986.8|172856.8|172986.8|172856.8|172987|172857|172985.5|172855.5|8
1731002490000|2024-11-07 18:01:30|172987|172857|172985.5|172855.5|172987.7|172857.7|172985.5|172855.5|3
1731002500000|2024-11-07 18:01:40|172987.4|172857.4|172987.3|172857.3|172989.3|172859.3|172986.9|172856.9|11
1731002510000|2024-11-07 18:01:50|172987.4|172857.4|172985.5|172855.5|172988.1|172858.1|172985.5|172855.5|6
1731002520000|2024-11-07 18:02:00|173031.3|172901.3|173033.8|172903.8|173045.9|172915.9|173029.2|172899.2|8
1731002530000|2024-11-07 18:02:10|173035.8|172905.8|173049.5|172919.5|173049.5|172919.5|173035.8|172905.8|2
1731002540000|2024-11-07 18:02:20|173059.3|172929.3|173059.3|172929.3|173059.3|172929.3|173059.3|172929.3|1
1731002550000|2024-11-07 18:02:30|173060.5|172930.5|173066.3|172936.3|173066.3|172936.3|173049.5|172919.5|16
1731002560000|2024-11-07 18:02:40|173066.5|172936.5|173071.3|172941.3|173071.5|172941.5|173066.5|172936.5|10
1731002570000|2024-11-07 18:02:50|173068.5|172938.5|173068.5|172938.5|173068.5|172938.5|173068.5|172938.5|1
1731002580000|2024-11-07 18:03:00|173072|172942|173081|172951|173081.2|172951.2|173072|172942|5
1731002590000|2024-11-07 18:03:10|173081.4|172951.4|173076|172946|173081.4|172951.4|173076|172946|4
1731002600000|2024-11-07 18:03:20|173080.5|172950.5|173089.3|172959.3|173089.4|172959.4|173080.5|172950.5|10
1731002610000|2024-11-07 18:03:30|173089.6|172959.6|173096.7|172966.7|173096.7|172966.7|173089.6|172959.6|8
1731002620000|2024-11-07 18:03:40|173097.3|172967.3|173097.3|172967.3|173097.3|172967.3|173097.3|172967.3|1
1731002630000|2024-11-07 18:03:50|173100|172970|173110.3|172980.3|173110.3|172980.3|173099.4|172969.4|8
1731002640000|2024-11-07 18:04:00|173111.3|172981.3|173108.9|172978.9|173115.3|172985.3|173108.2|172978.2|4
1731002650000|2024-11-07 18:04:10|173109.1|172979.1|173106.9|172976.9|173109.5|172979.5|173106.9|172976.9|4
1731002660000|2024-11-07 18:04:20|173106.5|172976.5|173113.8|172983.8|173118.2|172988.2|173106.5|172976.5|10
1731002670000|2024-11-07 18:04:30|173103.4|172973.4|173103.3|172973.3|173104|172974|173100.5|172970.5|10
1731002690000|2024-11-07 18:04:50|173123.6|172935.3|173094.2|172964.2|173123.6|172976|173090.3|172935.3|9
1731002700000|2024-11-07 18:05:00|173093.7|172963.7|173089.5|172959.5|173095.4|172965.4|173089.5|172959.5|7
1731002710000|2024-11-07 18:05:10|173090|172960|173089|172959|173090|172960|173089|172959|3
1731002720000|2024-11-07 18:05:20|173086.9|172956.9|173081.5|172951.5|173086.9|172956.9|173074.4|172944.4|11
1731002730000|2024-11-07 18:05:30|173079|172949|173066.8|172936.8|173079|172949|173065.8|172935.8|12
1731002740000|2024-11-07 18:05:40|173067|172937|173076.8|172946.8|173080.3|172950.3|173066.8|172936.8|10
1731002750000|2024-11-07 18:05:50|173078.7|172948.7|173073.4|172943.4|173081|172951|173071.2|172941.2|6
1731002760000|2024-11-07 18:06:00|173072|172942|173071.3|172941.3|173072|172942|173071.3|172941.3|5
1731002770000|2024-11-07 18:06:10|173071.8|172941.8|173082|172952|173083.3|172953.3|173071.8|172941.8|12
1731002780000|2024-11-07 18:06:20|173081.8|172951.8|173087.7|172957.7|173089.2|172959.2|173081.8|172951.8|10
1731002790000|2024-11-07 18:06:30|173090.5|172960.5|173090.5|172960.5|173090.5|172960.5|173090.5|172960.5|1
1731002800000|2024-11-07 18:06:40|173095|172965|173102.3|172972.3|173106.4|172976.4|173095|172965|6
1731002810000|2024-11-07 18:06:50|173103.8|172973.8|173118.2|172988.2|173120.5|172990.5|173103.8|172973.8|13
1731002820000|2024-11-07 18:07:00|173119.2|172989.2|173117.8|172987.8|173122|172992|173117|172987|7
1731002830000|2024-11-07 18:07:10|173116.1|172986.1|173116.1|172986.1|173116.1|172986.1|173116.1|172986.1|1
1731002840000|2024-11-07 18:07:20|173114|172984|173128.5|172998.5|173128.5|172998.5|173114|172984|7
1731002850000|2024-11-07 18:07:30|173127.3|172997.3|173124.7|172994.7|173127.3|172997.3|173121|172991|9
1731002860000|2024-11-07 18:07:40|173122.5|172992.5|173125.5|172995.5|173125.5|172995.5|173122.5|172992.5|2
1731002870000|2024-11-07 18:07:50|173129.5|172999.5|173137.2|173007.2|173137.2|173007.2|173129.5|172999.5|6
1731002880000|2024-11-07 18:08:00|173138.1|173008.1|173140.5|173010.5|173142.8|173012.8|173138.1|173008.1|4
1731002890000|2024-11-07 18:08:10|173143.1|173013.1|173142.5|173012.5|173143.7|173013.7|173141.5|173011.5|6
1731002900000|2024-11-07 18:08:20|173138|173008|173138|173008|173138|173008|173138|173008|1
1731002910000|2024-11-07 18:08:30|173140.2|173010.2|173136.8|173006.8|173140.2|173010.2|173136.3|173006.3|8
1731002920000|2024-11-07 18:08:40|173135.5|173005.5|173128.6|172998.6|173136|173006|173128.6|172998.6|4
1731002930000|2024-11-07 18:08:50|173126.7|172996.7|173123.5|172993.5|173129|172999|173119.4|172989.4|6
1731002940000|2024-11-07 18:09:00|173122.7|172992.7|173115.2|172985.2|173122.7|172992.7|173114.1|172984.1|11
1731002950000|2024-11-07 18:09:10|173116.8|172986.8|173112.8|172982.8|173117.5|172987.5|173111.6|172981.6|14
1731002960000|2024-11-07 18:09:20|173113|172983|173111.6|172981.6|173113.7|172983.7|173109.2|172979.2|5
1731002970000|2024-11-07 18:09:30|173114.4|172984.4|173114.2|172984.2|173116|172986|173113.6|172983.6|6
1731002980000|2024-11-07 18:09:40|173111|172981|173111|172981|173111|172981|173111|172981|1
1731003000000|2024-11-07 18:10:00|173112.6|172982.6|173118.9|172988.9|173118.9|172988.9|173105.7|172975.7|12
1731003010000|2024-11-07 18:10:10|173123.4|172993.4|173197|173067|173197|173067|173123.1|172993.1|11
1731003020000|2024-11-07 18:10:20|173198.7|173068.7|173200|173070|173200|173070|173198.7|173068.7|2
1731003030000|2024-11-07 18:10:30|173201.6|173071.6|173205.7|173075.7|173217.5|173087.5|173201.6|173071.6|5
1731003040000|2024-11-07 18:10:40|173204.6|173074.6|173210.6|173080.6|173210.6|173080.6|173203.8|173073.8|8
1731003050000|2024-11-07 18:10:50|173210.4|173080.4|173215.8|173085.8|173217.3|173087.3|173210.4|173080.4|26
1731003060000|2024-11-07 18:11:00|173216|173086|173217.5|173087.5|173220.5|173090.5|173216|173086|5
1731003070000|2024-11-07 18:11:10|173215.8|173085.8|173221.2|173091.2|173223.9|173093.9|173215.8|173085.8|7
1731003080000|2024-11-07 18:11:20|173223.7|173093.7|173222.5|173092.5|173235|173105|173222.5|173092.5|13
1731003090000|2024-11-07 18:11:30|173224.7|173094.7|173223.3|173093.3|173226|173096|173221.2|173091.2|11
1731003100000|2024-11-07 18:11:40|173221.3|173091.3|173222|173092|173224.5|173094.5|173221.3|173091.3|5
1731003110000|2024-11-07 18:11:50|173222.3|173092.3|173220.6|173090.6|173222.3|173092.3|173216.9|173086.9|6
1731003120000|2024-11-07 18:12:00|173220.4|173090.4|173212.6|173082.6|173221.2|173091.2|173209|173079|15
1731003130000|2024-11-07 18:12:10|173211.5|173081.5|173213|173083|173214.4|173084.4|173206|173076|22
1731003140000|2024-11-07 18:12:20|173214.4|173084.4|173210.5|173080.5|173214.4|173084.4|173210.5|173080.5|3
1731003150000|2024-11-07 18:12:30|173212.3|173082.3|173215.1|173085.1|173215.4|173085.4|173211|173081|11
1731003160000|2024-11-07 18:12:40|173217.5|173087.5|173216|173086|173217.5|173087.5|173213.4|173083.4|8
1731003180000|2024-11-07 18:13:00|173212.9|173082.9|173211.5|173081.5|173213.1|173083.1|173208.6|173078.6|15
1731003190000|2024-11-07 18:13:10|173211.3|173081.3|173216|173086|173216|173086|173211.3|173081.3|4
1731003200000|2024-11-07 18:13:20|173223.4|173093.4|173209.9|173079.9|173223.4|173093.4|173209.3|173079.3|17
1731003210000|2024-11-07 18:13:30|173209.3|173079.3|173211.5|173081.5|173213.5|173083.5|173208.5|173078.5|10
1731003220000|2024-11-07 18:13:40|173210.5|173080.5|173211.5|173081.5|173214|173084|173210|173080|9
1731003230000|2024-11-07 18:13:50|173215.5|173085.5|173214.9|173084.9|173215.5|173085.5|173210.7|173080.7|9
1731003240000|2024-11-07 18:14:00|173216.3|173086.3|173221.5|173091.5|173221.5|173091.5|173216.3|173086.3|6
1731003250000|2024-11-07 18:14:10|173224.1|173094.1|173217|173087|173224.4|173094.4|173217|173087|9
1731003260000|2024-11-07 18:14:20|173213.5|173083.5|173213.3|173083.3|173214.9|173084.9|173210.8|173080.8|8
1731003270000|2024-11-07 18:14:30|173213.9|173083.9|173206.3|173076.3|173215.3|173085.3|173206.3|173076.3|9
1731003280000|2024-11-07 18:14:40|173206.1|173076.1|173203.2|173073.2|173206.1|173076.1|173202.7|173072.7|4
1731003290000|2024-11-07 18:14:50|173201|173071|173201|173071|173201|173071|173201|173071|1
1731003300000|2024-11-07 18:15:00|173201.3|173071.3|173200|173070|173201.3|173071.3|173199.7|173069.7|4
1731003310000|2024-11-07 18:15:10|173201|173071|173201|173071|173201|173071|173201|173071|1
1731003330000|2024-11-07 18:15:30|173197.5|173067.5|173200|173070|173202.1|173072.1|173197.5|173067.5|5
1731003340000|2024-11-07 18:15:40|173201|173071|173201|173071|173201|173071|173201|173071|1
1731003350000|2024-11-07 18:15:50|173200|173070|173195|173065|173200|173070|173193.8|173063.8|7
1731003360000|2024-11-07 18:16:00|173194|173064|173176.5|173046.5|173195|173065|173176.5|173046.5|7
1731003370000|2024-11-07 18:16:10|173177.3|173047.3|173191.3|173061.3|173191.3|173061.3|173177.3|173047.3|10
1731003380000|2024-11-07 18:16:20|173191.4|173061.4|173173.3|173043.3|173196.5|173066.5|173155.5|173025.5|15
1731003390000|2024-11-07 18:16:30|173174.5|173044.5|173159.7|173029.7|173177|173047|173159.7|173029.7|13
1731003400000|2024-11-07 18:16:40|173178.6|173048.6|173172.8|173042.8|173195.3|173065.3|173172.2|173042.2|11
1731003410000|2024-11-07 18:16:50|173167.3|173037.3|173208.3|173078.3|173210.2|173080.2|173166.7|173036.7|10
1731003420000|2024-11-07 18:17:00|173196.2|173066.2|173195.5|173065.5|173196.2|173066.2|173195.5|173065.5|2
1731003430000|2024-11-07 18:17:10|173196|173066|173195.5|173065.5|173196|173066|173195.5|173065.5|2
1731003440000|2024-11-07 18:17:20|173196|173066|173196|173066|173196|173066|173196|173066|1
1731003450000|2024-11-07 18:17:30|173200|173070|173187.3|173057.3|173200|173070|173187.3|173057.3|8
1731003460000|2024-11-07 18:17:40|173198.5|173068.5|173154.3|173024.3|173198.5|173068.5|173137.9|173007.9|11
1731003470000|2024-11-07 18:17:50|173140|173010|173135.5|173005.5|173154|173024|173126.5|172996.5|7
1731003480000|2024-11-07 18:18:00|173126.3|172996.3|173138|173008|173149|173019|173126.3|172996.3|12
1731003490000|2024-11-07 18:18:10|173147|173017|173144|173014|173147|173017|173141.5|173011.5|3
1731003510000|2024-11-07 18:18:30|173146.4|173016.4|173154.1|173024.1|173157.8|173027.8|173134.8|173004.8|9
1731003520000|2024-11-07 18:18:40|173154.2|173024.2|173159.2|173029.2|173159.2|173029.2|173153|173023|9
1731003530000|2024-11-07 18:18:50|173158.6|173028.6|173164.8|173034.8|173172.3|173042.3|173150.5|173020.5|12
1731003540000|2024-11-07 18:19:00|173164.5|173034.5|173164.7|173034.7|173165.8|173035.8|173163.2|173033.2|10
1731003550000|2024-11-07 18:19:10|173165.9|173035.9|173167.2|173037.2|173168|173038|173162|173032|6
1731003560000|2024-11-07 18:19:20|173169.3|173039.3|173175.8|173045.8|173175.8|173045.8|173169.3|173039.3|3
1731003570000|2024-11-07 18:19:30|173173.5|173043.5|173187.8|173057.8|173189.7|173059.7|173173.5|173043.5|16
1731003580000|2024-11-07 18:19:40|173185.8|173055.8|173186.5|173056.5|173187|173057|173184|173054|7
1731003590000|2024-11-07 18:19:50|173188|173058|173192.1|173062.1|173192.3|173062.3|173188|173058|7
1731003600000|2024-11-07 18:20:00|173189.8|173059.8|173193.8|173063.8|173199.8|173069.8|173189.8|173059.8|11
1731003610000|2024-11-07 18:20:10|173193.5|173063.5|173196.8|173066.8|173196.8|173066.8|173193|173063|5
1731003620000|2024-11-07 18:20:20|173198.5|173068.5|173196|173066|173202.5|173072.5|173196|173066|4
1731003630000|2024-11-07 18:20:30|173196.3|173066.3|173195|173065|173196.5|173066.5|173193.8|173063.8|8
1731003640000|2024-11-07 18:20:40|173195.3|173065.3|173162.3|173032.3|173195.3|173065.3|173162.3|173032.3|12
1731003650000|2024-11-07 18:20:50|173162.7|173032.7|173159.2|173029.2|173162.7|173032.7|173159.2|173029.2|4
1731003660000|2024-11-07 18:21:00|173159.4|173029.4|173141.7|173011.7|173159.4|173029.4|173141.1|173011.1|16
1731003670000|2024-11-07 18:21:10|173141.3|173011.3|173137.5|173007.5|173142|173012|173137.5|173007.5|6
1731003680000|2024-11-07 18:21:20|173141.5|173011.5|173133.7|173003.7|173141.5|173011.5|173133.7|173003.7|4
1731003690000|2024-11-07 18:21:30|173134.4|173004.4|173131.1|173001.1|173135.5|173005.5|173131.1|173001.1|4
1731003700000|2024-11-07 18:21:40|173135.2|173005.2|173144.8|173014.8|173148.2|173018.2|173135.2|173005.2|8
1731003710000|2024-11-07 18:21:50|173140|173010|173140|173010|173140|173010|173140|173010|1
1731003720000|2024-11-07 18:22:00|173138|173008|173138|173008|173138|173008|173138|173008|1
1731003730000|2024-11-07 18:22:10|173137.7|173007.7|173143.2|173013.2|173143.7|173013.7|173137.5|173007.5|7
1731003740000|2024-11-07 18:22:20|173144.9|173014.9|173151.3|173021.3|173152.3|173022.3|173141.5|173011.5|7
1731003750000|2024-11-07 18:22:30|173141|173011|173140.3|173010.3|173142.5|173012.5|173140.3|173010.3|3
1731003760000|2024-11-07 18:22:40|173121.6|172991.6|173121.1|172991.1|173123.8|172993.8|173115.4|172985.4|14
1731003770000|2024-11-07 18:22:50|173120.1|172990.1|173129.7|172999.7|173129.7|172999.7|173116.9|172986.9|13
1731003780000|2024-11-07 18:23:00|173121.9|172991.9|173122.8|172992.8|173124.2|172994.2|173119.5|172989.5|22
1731003790000|2024-11-07 18:23:10|173124|172994|173118.9|172988.9|173124|172994|173110.3|172980.3|22
1731003800000|2024-11-07 18:23:20|173115.8|172985.8|173117.9|172987.9|173118.9|172988.9|173114.6|172984.6|14
1731003810000|2024-11-07 18:23:30|173128.4|172998.4|173127.9|172997.9|173128.4|172998.4|173125.4|172995.4|9
1731003820000|2024-11-07 18:23:40|173125.9|172995.9|173117.5|172987.5|173128.9|172998.9|173117.5|172987.5|5
1731003830000|2024-11-07 18:23:50|173126.3|172996.3|173115.7|172985.7|173128.3|172998.3|173115.7|172985.7|7
1731003840000|2024-11-07 18:24:00|173114.3|172984.3|173113.6|172983.6|173120.2|172990.2|173113.6|172983.6|15
1731003850000|2024-11-07 18:24:10|173124.8|172994.8|173124.8|172994.8|173124.8|172994.8|173124.8|172994.8|1
1731003860000|2024-11-07 18:24:20|173128.1|172998.1|173116.6|172986.6|173129.1|172999.1|173116.6|172986.6|7
1731003870000|2024-11-07 18:24:30|173126.7|172996.7|173135.2|173005.2|173135.6|173005.6|173120.1|172990.1|15
1731003880000|2024-11-07 18:24:40|173134.7|173004.7|173134.7|173004.7|173142|173012|173124.3|172994.3|16
1731003890000|2024-11-07 18:24:50|173134.2|173004.2|173134.5|173004.5|173134.5|173004.5|173134|173004|4
1731003900000|2024-11-07 18:25:00|173141.2|173011.2|173128.8|172998.8|173141.7|173011.7|173128.8|172998.8|12
1731003910000|2024-11-07 18:25:10|173139.2|173009.2|173128.8|172998.8|173142.6|173012.6|173128.8|172998.8|16
1731003920000|2024-11-07 18:25:20|173129|172999|173137.8|173007.8|173140.9|173010.9|173128.2|172998.2|18
1731003930000|2024-11-07 18:25:30|173137.3|173007.3|173093.5|172963.5|173137.3|173007.3|173092.9|172962.9|9
1731003940000|2024-11-07 18:25:40|173084.5|172954.5|173078.7|172948.7|173094.8|172964.8|173074.8|172944.8|12
1731003950000|2024-11-07 18:25:50|173080.8|172950.8|173084|172954|173084|172954|173076|172946|10
1731003960000|2024-11-07 18:26:00|173082.5|172952.5|173082.4|172952.4|173083|172953|173082.3|172952.3|7
1731003970000|2024-11-07 18:26:10|173081.6|172951.6|173072.2|172942.2|173081.6|172951.6|173072.2|172942.2|7
1731003980000|2024-11-07 18:26:20|173070.2|172940.2|173070.2|172940.2|173070.2|172940.2|173070.2|172940.2|1
1731003990000|2024-11-07 18:26:30|173069.5|172939.5|173080.5|172950.5|173086.3|172956.3|173068.7|172938.7|12
1731004000000|2024-11-07 18:26:40|173081.2|172951.2|173081.5|172951.5|173081.5|172951.5|173081.2|172951.2|3
1731004010000|2024-11-07 18:26:50|173078.5|172948.5|173074.5|172944.5|173078.5|172948.5|173074.5|172944.5|2
1731004020000|2024-11-07 18:27:00|173075.4|172945.4|173070|172940|173075.4|172945.4|173070|172940|6
1731004030000|2024-11-07 18:27:10|173072.8|172942.8|173069.4|172939.4|173072.8|172942.8|173067|172937|9
1731004040000|2024-11-07 18:27:20|173073.5|172943.5|173069|172939|173073.5|172943.5|173069|172939|2
1731004050000|2024-11-07 18:27:30|173058.5|172928.5|173055.9|172925.9|173069|172939|173055.9|172925.9|4
1731004060000|2024-11-07 18:27:40|173062.2|172932.2|173056.6|172926.6|173062.2|172932.2|173056.6|172926.6|3
1731004070000|2024-11-07 18:27:50|173064.3|172934.3|173068.5|172938.5|173068.5|172938.5|173060.5|172930.5|3
1731004080000|2024-11-07 18:28:00|173065.5|172935.5|173076.9|172946.9|173076.9|172946.9|173065.5|172935.5|9
1731004090000|2024-11-07 18:28:10|173080.8|172950.8|173084.2|172954.2|173084.2|172954.2|173079.4|172949.4|7
1731004100000|2024-11-07 18:28:20|173084.5|172954.5|173096.7|172966.7|173096.8|172966.8|173084.5|172954.5|19
1731004110000|2024-11-07 18:28:30|173093.5|172963.5|173091.8|172961.8|173093.5|172963.5|173091.5|172961.5|4
1731004120000|2024-11-07 18:28:40|173086.3|172956.3|173097.1|172967.1|173098.1|172968.1|173086|172956|11
1731004130000|2024-11-07 18:28:50|173096.7|172966.7|173094.9|172964.9|173100.4|172970.4|173093.3|172963.3|10
1731004140000|2024-11-07 18:29:00|173092.1|172962.1|173097.1|172967.1|173101.6|172971.6|173091.7|172961.7|9
1731004150000|2024-11-07 18:29:10|173095.6|172965.6|173083|172953|173095.6|172965.6|173082.9|172952.9|7
1731004160000|2024-11-07 18:29:20|173088.5|172958.5|173082.9|172952.9|173088.5|172958.5|173082.9|172952.9|2
1731004170000|2024-11-07 18:29:30|173077.3|172947.3|173086.9|172956.9|173086.9|172956.9|173077.3|172947.3|5
1731004180000|2024-11-07 18:29:40|173087.6|172957.6|173088.8|172958.8|173089.3|172959.3|173087.6|172957.6|3
1731004190000|2024-11-07 18:29:50|173090|172960|173088.6|172958.6|173090.5|172960.5|173084|172954|4
1731004200000|2024-11-07 18:30:00|173089|172959|173100.6|172970.6|173100.6|172970.6|173089|172959|12
1731004210000|2024-11-07 18:30:10|173095.3|172965.3|173100.7|172970.7|173107.7|172977.7|173095.3|172965.3|16
1731004220000|2024-11-07 18:30:20|173100.2|172970.2|173102.5|172972.5|173102.5|172972.5|173100.2|172970.2|5
1731004230000|2024-11-07 18:30:30|173101.4|172971.4|173119.6|172989.6|173119.6|172989.6|173098.8|172968.8|9
1731004240000|2024-11-07 18:30:40|173120.8|172990.8|173110.5|172980.5|173122.3|172992.3|173108.7|172978.7|13
1731004250000|2024-11-07 18:30:50|173111.4|172981.4|173116|172986|173116.9|172986.9|173102|172972|16
1731004260000|2024-11-07 18:31:00|173113.5|172983.5|173113.5|172983.5|173113.5|172983.5|173113.5|172983.5|1
1731004270000|2024-11-07 18:31:10|173109.5|172979.5|173103|172973|173112|172982|173098.8|172968.8|12
1731004280000|2024-11-07 18:31:20|173103.3|172973.3|173106|172976|173106.7|172976.7|173101.8|172971.8|6
1731004290000|2024-11-07 18:31:30|173105.5|172975.5|173111.5|172981.5|173116.4|172986.4|173104.5|172974.5|11
1731004300000|2024-11-07 18:31:40|173110.7|172980.7|173110.7|172980.7|173111|172981|173110.7|172980.7|3
1731004310000|2024-11-07 18:31:50|173110|172980|173110|172980|173110|172980|173110|172980|1
1731004320000|2024-11-07 18:32:00|173108|172978|173108.7|172978.7|173110.1|172980.1|173106.5|172976.5|10
1731004330000|2024-11-07 18:32:10|173103.4|172973.4|173101|172971|173104.5|172974.5|173101|172971|3
1731004340000|2024-11-07 18:32:20|173108.5|172978.5|173120.5|172990.5|173120.5|172990.5|173107.5|172977.5|8
1731004350000|2024-11-07 18:32:30|173120.8|172990.8|173123.9|172993.9|173124.6|172994.6|173120.8|172990.8|7
1731004360000|2024-11-07 18:32:40|173124.6|172994.6|173121.5|172991.5|173124.6|172994.6|173119|172989|5
1731004370000|2024-11-07 18:32:50|173104.9|172974.9|173099.9|172969.9|173106.6|172976.6|173099.9|172969.9|13
1731004380000|2024-11-07 18:33:00|173099.6|172969.6|173103|172973|173103.4|172973.4|173099.6|172969.6|4
1731004390000|2024-11-07 18:33:10|173102|172972|173101.5|172971.5|173102|172972|173097.5|172967.5|6
1731004400000|2024-11-07 18:33:20|173102|172972|173092.5|172962.5|173102|172972|173087.4|172957.4|8
1731004410000|2024-11-07 18:33:30|173088.1|172958.1|173105.3|172975.3|173105.3|172975.3|173083.7|172953.7|8
1731004420000|2024-11-07 18:33:40|173109.7|172979.7|173105.4|172975.4|173111.5|172981.5|173105.4|172975.4|7
1731004430000|2024-11-07 18:33:50|173104.4|172974.4|173100.9|172970.9|173104.4|172974.4|173098.3|172968.3|6
1731004440000|2024-11-07 18:34:00|173102|172972|173102|172972|173102|172972|173102|172972|1
1731004460000|2024-11-07 18:34:20|173106.5|172976.5|173101.1|172971.1|173106.5|172976.5|173101.1|172971.1|6
1731004470000|2024-11-07 18:34:30|173101.8|172971.8|173103.7|172973.7|173103.7|172973.7|173101.8|172971.8|3
1731004480000|2024-11-07 18:34:40|173105.5|172975.5|173111.8|172981.8|173113.3|172983.3|173104.5|172974.5|8
1731004490000|2024-11-07 18:34:50|173113.8|172983.8|173117.2|172987.2|173128.7|172998.7|173113.8|172983.8|10
1731004500000|2024-11-07 18:35:00|173116.5|172986.5|173104.8|172974.8|173120|172990|173104.5|172974.5|13
1731004510000|2024-11-07 18:35:10|173104|172974|173104|172974|173104|172974|173104|172974|1
1731004520000|2024-11-07 18:35:20|173109|172979|173105.7|172975.7|173109|172979|173105.7|172975.7|3
1731004530000|2024-11-07 18:35:30|173106.5|172976.5|173106.5|172976.5|173106.5|172976.5|173106.5|172976.5|1
1731004540000|2024-11-07 18:35:40|173105.7|172975.7|173114.8|172984.8|173114.8|172984.8|173105.7|172975.7|7
1731004550000|2024-11-07 18:35:50|173114|172984|173100.3|172970.3|173114.8|172984.8|173100.3|172970.3|12
1731004560000|2024-11-07 18:36:00|173102.4|172972.4|173104.5|172974.5|173104.5|172974.5|173102.4|172972.4|3
1731004570000|2024-11-07 18:36:10|173107.5|172977.5|173098|172968|173107.5|172977.5|173098|172968|6
1731004580000|2024-11-07 18:36:20|173099.1|172969.1|173108.9|172958.1|173108.9|172971.4|173099.1|172958.1|5
1731004590000|2024-11-07 18:36:30|173104.9|172958|173112.2|172957.3|173112.2|172974.9|173102.4|172954.6|8
1731004600000|2024-11-07 18:36:40|173103.5|172956.5|173100|172970|173103.5|172973.5|173100|172956.5|5
1731004610000|2024-11-07 18:36:50|173111.3|172959.4|173102.7|172972.7|173111.3|172972.7|173102.7|172959.4|2
1731004620000|2024-11-07 18:37:00|173111.3|172961.1|173093.5|172963.5|173111.3|172971.6|173093.5|172958.1|4
1731004630000|2024-11-07 18:37:10|173102.5|172972.5|173102.5|172972.5|173111.5|172981.5|173102.5|172972.5|4
1731004640000|2024-11-07 18:37:20|173095|172965|173100.8|172970.8|173109.6|172970.8|173095|172956.8|5
1731004650000|2024-11-07 18:37:30|173101|172971|173100.7|172970.7|173101|172971|173100.7|172970.7|2
1731004660000|2024-11-07 18:37:40|173130.5|172940.3|173101|172971|173130.5|172971|173101|172940.3|2
1731004670000|2024-11-07 18:37:50|173104.3|172974.3|173104.3|172974.3|173104.3|172974.3|173104.3|172974.3|1
1731004680000|2024-11-07 18:38:00|173106.4|172976.4|173116.5|172986.5|173119.3|172989.3|173106.4|172976.4|9
1731004690000|2024-11-07 18:38:10|173118.6|172988.6|173123.5|172993.5|173123.5|172993.5|173117.1|172987.1|7
1731004700000|2024-11-07 18:38:20|173117|172987|173118|172988|173122|172992|173117|172987|3
1731004710000|2024-11-07 18:38:30|173117.3|172987.3|173122.8|172992.8|173124.5|172994.5|173117.3|172987.3|5
1731004720000|2024-11-07 18:38:40|173124.5|172994.5|173128.5|172998.5|173128.5|172998.5|173124.5|172994.5|2
1731004730000|2024-11-07 18:38:50|173123|172993|173116.4|172986.4|173123|172993|173111.6|172981.6|5
1731004740000|2024-11-07 18:39:00|173117.9|172987.9|173191.7|173061.7|173195.3|173061.7|173107.4|172977.4|15
1731004750000|2024-11-07 18:39:10|173197.2|173067.2|173196.3|173066.3|173212.6|173082.6|173186.5|173056.5|12
1731004760000|2024-11-07 18:39:20|173204|173074|173194.5|173064.5|173210|173080|173194.5|173064.5|20
1731004770000|2024-11-07 18:39:30|173197.9|173067.9|173201.2|173071.2|173211|173081|173195.3|173065.3|13
1731004780000|2024-11-07 18:39:40|173199|173069|173214|173084|173214|173084|173199|173069|17
1731004790000|2024-11-07 18:39:50|173209|173079|173210.5|173080.5|173210.5|173080.5|173202.5|173072.5|5
1731004800000|2024-11-07 18:40:00|173208|173078|173215.5|173085.5|173217.2|173087.2|173207.7|173077.7|8
1731004810000|2024-11-07 18:40:10|173217.7|173087.7|173214.3|173084.3|173217.7|173087.7|173213.8|173083.8|10
1731004820000|2024-11-07 18:40:20|173211.9|173081.9|173214|173084|173214|173084|173211.9|173081.9|3
1731004830000|2024-11-07 18:40:30|173212.7|173082.7|173212.7|173082.7|173212.7|173082.7|173212.7|173082.7|1
1731004840000|2024-11-07 18:40:40|173212|173082|173215.5|173085.5|173215.5|173085.5|173212|173082|2
1731004850000|2024-11-07 18:40:50|173231.4|173101.4|173232.4|173102.4|173233.5|173103.5|173230|173100|8
1731004860000|2024-11-07 18:41:00|173230.6|173100.6|173250|173120|173250.1|173120.1|173230.6|173100.6|10
1731004870000|2024-11-07 18:41:10|173249.5|173119.5|173250.5|173120.5|173253.8|173123.8|173246.5|173116.5|15
1731004880000|2024-11-07 18:41:20|173248.5|173118.5|173243|173113|173251.6|173121.6|173243|173113|11
1731004890000|2024-11-07 18:41:30|173254|173124|173249.5|173119.5|173254|173124|173249.5|173119.5|2
1731004900000|2024-11-07 18:41:40|173245|173115|173244.3|173114.3|173246.3|173116.3|173242.9|173112.9|7
1731004910000|2024-11-07 18:41:50|173245.5|173115.5|173250.5|173120.5|173250.5|173120.5|173239.5|173109.5|6
1731004920000|2024-11-07 18:42:00|173246|173116|173245|173115|173246|173116|173245|173115|2
1731004930000|2024-11-07 18:42:10|173255|173125|173256.8|173126.8|173256.8|173126.8|173250|173120|6
1731004940000|2024-11-07 18:42:20|173258.4|173128.4|173259.5|173129.5|173260.4|173130.4|173254.5|173124.5|9
1731004950000|2024-11-07 18:42:30|173259.3|173129.3|173269.5|173139.5|173269.5|173139.5|173256.7|173126.7|16
1731004960000|2024-11-07 18:42:40|173268.5|173138.5|173278.9|173148.9|173278.9|173148.9|173268.5|173138.5|5
1731004970000|2024-11-07 18:42:50|173276.9|173146.9|173245.3|173115.3|173276.9|173146.9|173239|173109|20
1731004980000|2024-11-07 18:43:00|173249.4|173119.4|173243.5|173113.5|173251.5|173121.5|173241|173111|20
1731004990000|2024-11-07 18:43:10|173246.5|173116.5|173237.8|173107.8|173246.5|173116.5|173231.7|173101.7|14
1731005000000|2024-11-07 18:43:20|173239.4|173109.4|173225.2|173095.2|173239.4|173109.4|173221.5|173091.5|11
1731005010000|2024-11-07 18:43:30|173225|173095|173212.6|173082.6|173225.7|173095.7|173210.2|173080.2|12
1731005020000|2024-11-07 18:43:40|173215|173085|173213|173083|173218.5|173088.5|173209.5|173079.5|8
1731005030000|2024-11-07 18:43:50|173211.5|173081.5|173210|173080|173211.5|173081.5|173209.5|173079.5|6
1731005040000|2024-11-07 18:44:00|173211.7|173081.7|173220.3|173090.3|173228|173098|173211.7|173081.7|10
1731005050000|2024-11-07 18:44:10|173225.8|173095.8|173229.8|173099.8|173229.8|173099.8|173225.8|173095.8|2
1731005060000|2024-11-07 18:44:20|173225|173095|173214.7|173084.7|173225|173095|173214.7|173084.7|3
1731005070000|2024-11-07 18:44:30|173216.3|173086.3|173213.2|173083.2|173227.4|173097.4|173213.2|173083.2|12
1731005080000|2024-11-07 18:44:40|173213.8|173083.8|173206.3|173076.3|173213.8|173083.8|173206.3|173076.3|6
1731005090000|2024-11-07 18:44:50|173205.6|173075.6|173198.1|173068.1|173209.5|173079.5|173198.1|173068.1|6
1731005100000|2024-11-07 18:45:00|173212.5|173082.5|173259.3|173129.3|173267.8|173137.8|173212.5|173082.5|33
1731005110000|2024-11-07 18:45:10|173260.2|173130.2|173267|173137|173270.3|173140.3|173258.5|173128.5|25
1731005120000|2024-11-07 18:45:20|173266.2|173136.2|173264.9|173134.9|173272.3|173142.3|173262.5|173132.5|16
1731005130000|2024-11-07 18:45:30|173265.3|173135.3|173260.3|173130.3|173265.3|173135.3|173260|173130|6
1731005140000|2024-11-07 18:45:40|173252.7|173122.7|173256|173126|173256.7|173126.7|173252.2|173122.2|9
1731005160000|2024-11-07 18:46:00|173267|173137|173282.1|173152.1|173282.1|173152.1|173259.3|173129.3|15
1731005170000|2024-11-07 18:46:10|173281|173151|173284|173154|173284|173154|173278.4|173148.4|7
1731005180000|2024-11-07 18:46:20|173281.2|173151.2|173280.8|173150.8|173282.3|173152.3|173279.7|173149.7|10
1731005190000|2024-11-07 18:46:30|173284|173154|173283.5|173153.5|173284|173154|173279.5|173149.5|3
1731005200000|2024-11-07 18:46:40|173280.7|173150.7|173286.3|173156.3|173289.6|173159.6|173280.1|173150.1|7
1731005210000|2024-11-07 18:46:50|173285|173155|173282.8|173152.8|173285|173155|173281.5|173151.5|4
1731005220000|2024-11-07 18:47:00|173284.6|173154.6|173289.4|173159.4|173289.4|173159.4|173284.6|173154.6|6
1731005230000|2024-11-07 18:47:10|173288|173158|173287|173157|173291.5|173161.5|173287|173157|3
1731005240000|2024-11-07 18:47:20|173291|173161|173289|173159|173291|173161|173289|173159|2
1731005250000|2024-11-07 18:47:30|173291.3|173161.3|173291.3|173161.3|173291.3|173161.3|173291.3|173161.3|1
1731005260000|2024-11-07 18:47:40|173289|173159|173285.9|173155.9|173291.2|173161.2|173285.9|173155.9|9
1731005270000|2024-11-07 18:47:50|173283.1|173153.1|173284.9|173154.9|173288.5|173158.5|173280.2|173150.2|10
1731005280000|2024-11-07 18:48:00|173284.7|173154.7|173293.3|173163.3|173293.3|173163.3|173282.8|173152.8|9
1731005290000|2024-11-07 18:48:10|173293|173163|173282.5|173152.5|173293|173163|173282.5|173152.5|4
1731005300000|2024-11-07 18:48:20|173282.8|173152.8|173289.7|173159.7|173289.7|173159.7|173282.8|173152.8|8
1731005310000|2024-11-07 18:48:30|173292|173162|173292|173162|173292|173162|173292|173162|1
1731005320000|2024-11-07 18:48:40|173292.5|173162.5|173291.4|173161.4|173292.5|173162.5|173283.5|173153.5|9
1731005330000|2024-11-07 18:48:50|173289.8|173159.8|173289.8|173159.8|173289.8|173159.8|173289.8|173159.8|1
1731005340000|2024-11-07 18:49:00|173289.5|173159.5|173280.1|173150.1|173289.5|173159.5|173277.7|173147.7|8
1731005350000|2024-11-07 18:49:10|173278.4|173148.4|173274.2|173144.2|173278.4|173148.4|173271.7|173141.7|8
1731005360000|2024-11-07 18:49:20|173276|173146|173265.2|173135.2|173276|173146|173265.2|173135.2|13
1731005370000|2024-11-07 18:49:30|173263.9|173133.9|173277|173147|173277|173147|173263.9|173133.9|17
1731005380000|2024-11-07 18:49:40|173275.5|173145.5|173275|173145|173275.5|173145.5|173273|173143|7
1731005390000|2024-11-07 18:49:50|173273|173143|173280|173150|173283.4|173153.4|173273|173143|11
1731005400000|2024-11-07 18:50:00|173282.7|173152.7|173279|173149|173282.7|173152.7|173278|173148|6
1731005410000|2024-11-07 18:50:10|173277.5|173147.5|173274.6|173144.6|173277.5|173147.5|173273.5|173143.5|6
1731005420000|2024-11-07 18:50:20|173273.5|173143.5|173290.3|173160.3|173291.3|173161.3|173273.5|173143.5|9
1731005430000|2024-11-07 18:50:30|173288.5|173158.5|173272.2|173142.2|173288.5|173158.5|173269.6|173139.6|19
1731005440000|2024-11-07 18:50:40|173270|173140|173276|173146|173276|173146|173265.6|173135.6|9
1731005450000|2024-11-07 18:50:50|173274.5|173144.5|173284|173154|173284|173154|173274.5|173144.5|4
1731005460000|2024-11-07 18:51:00|173288|173158|173297.5|173167.5|173297.5|173167.5|173286.8|173156.8|20
1731005470000|2024-11-07 18:51:10|173296|173166|173294.9|173164.9|173296|173166|173293|173163|9
1731005480000|2024-11-07 18:51:20|173296|173166|173329.8|173199.8|173330.5|173200.5|173296|173166|17
1731005490000|2024-11-07 18:51:30|173330|173200|173317.8|173187.8|173330|173200|173315.7|173185.7|26
1731005500000|2024-11-07 18:51:40|173316.9|173186.9|173326.8|173196.8|173328.3|173198.3|173313.2|173183.2|14
1731005510000|2024-11-07 18:51:50|173326.7|173196.7|173325.8|173195.8|173326.7|173196.7|173322.7|173192.7|9
1731005520000|2024-11-07 18:52:00|173335.7|173205.7|173329.5|173199.5|173335.7|173205.7|173323|173193|10
1731005530000|2024-11-07 18:52:10|173328.2|173198.2|173329.8|173199.8|173330|173200|173328.2|173198.2|4
1731005540000|2024-11-07 18:52:20|173329.5|173199.5|173327|173197|173330.2|173200.2|173323.5|173193.5|15
1731005550000|2024-11-07 18:52:30|173329.5|173199.5|173317.4|173187.4|173330.5|173200.5|173317.4|173187.4|12
1731005560000|2024-11-07 18:52:40|173317.9|173187.9|173314.8|173184.8|173322.1|173192.1|173308.8|173178.8|23
1731005570000|2024-11-07 18:52:50|173315.7|173185.7|173316.9|173186.9|173321|173191|173308.8|173178.8|16
1731005580000|2024-11-07 18:53:00|173324.9|173194.9|173322.8|173192.8|173325.2|173195.2|173320|173190|11
1731005590000|2024-11-07 18:53:10|173325.5|173195.5|173319.2|173189.2|173326|173196|173314.5|173184.5|13
1731005600000|2024-11-07 18:53:20|173318.5|173188.5|173306.4|173176.4|173319.2|173189.2|173306.4|173176.4|10
1731005610000|2024-11-07 18:53:30|173312.4|173182.4|173308.7|173178.7|173322.3|173192.3|173306|173176|19
1731005620000|2024-11-07 18:53:40|173304.6|173174.6|173313.9|173183.9|173322.4|173192.4|173304.3|173174.3|17
1731005630000|2024-11-07 18:53:50|173311.3|173181.3|173306.7|173176.7|173311.3|173181.3|173302.5|173172.5|16
1731005640000|2024-11-07 18:54:00|173306.5|173176.5|173301|173171|173306.5|173176.5|173296.3|173166.3|14
1731005650000|2024-11-07 18:54:10|173300.5|173170.5|173302.8|173172.8|173306.8|173176.8|173297.6|173167.6|14
1731005660000|2024-11-07 18:54:20|173303.3|173173.3|173292.6|173162.6|173306.2|173176.2|173288.6|173158.6|15
1731005670000|2024-11-07 18:54:30|173288.7|173158.7|173287.6|173157.6|173288.7|173158.7|173287.6|173157.6|4
1731005680000|2024-11-07 18:54:40|173287.3|173157.3|173282.1|173152.1|173287.3|173157.3|173278|173148|13
1731005690000|2024-11-07 18:54:50|173285.9|173155.9|173288.2|173158.2|173293.8|173163.8|173284.3|173154.3|16
1731005700000|2024-11-07 18:55:00|173285.2|173155.2|173293.5|173163.5|173293.7|173163.7|173280|173150|7
1731005710000|2024-11-07 18:55:10|173294.4|173164.4|173305.4|173175.4|173306.5|173176.5|173294.4|173164.4|7
1731005720000|2024-11-07 18:55:20|173304.3|173174.3|173338.8|173208.8|173338.8|173208.8|173288.9|173158.9|17
1731005730000|2024-11-07 18:55:30|173339.7|173209.7|173349.4|173219.4|173349.4|173219.4|173339.7|173209.7|13
1731005740000|2024-11-07 18:55:40|173349|173219|173348.2|173218.2|173356|173226|173347.9|173217.9|12
1731005750000|2024-11-07 18:55:50|173348|173218|173349|173219|173350|173220|173348|173218|7
1731005760000|2024-11-07 18:56:00|173349.8|173219.8|173350|173220|173350|173220|173349.8|173219.8|2
1731005770000|2024-11-07 18:56:10|173353.3|173223.3|173353|173223|173353.3|173223.3|173352.5|173222.5|3
1731005780000|2024-11-07 18:56:20|173346.9|173216.9|173342.9|173212.9|173348.4|173218.4|173342.9|173212.9|6
1731005790000|2024-11-07 18:56:30|173350|173220|173348.9|173218.9|173351|173221|173347.5|173217.5|4
1731005800000|2024-11-07 18:56:40|173349.3|173219.3|173349.5|173219.5|173349.5|173219.5|173348.4|173218.4|6
1731005810000|2024-11-07 18:56:50|173350|173220|173381|173251|173382.5|173252.5|173350|173220|12
1731005820000|2024-11-07 18:57:00|173380.2|173250.2|173378.5|173248.5|173380.6|173250.6|173378.5|173248.5|6
1731005830000|2024-11-07 18:57:10|173386.5|173256.5|173389.7|173259.7|173403.6|173273.6|173386.5|173256.5|12
1731005840000|2024-11-07 18:57:20|173389.8|173259.8|173395|173265|173395|173265|173389.8|173259.8|10
1731005860000|2024-11-07 18:57:40|173390|173260|173392.7|173262.7|173392.7|173262.7|173390|173260|4
1731005870000|2024-11-07 18:57:50|173397.3|173267.3|173393.5|173263.5|173397.3|173267.3|173391.4|173261.4|4
1731005880000|2024-11-07 18:58:00|173333.1|173159.7|173319.1|173129.6|173333.1|173159.7|173309.1|173125.2|9
1731005890000|2024-11-07 18:58:10|173318.8|173124.8|173297|173116.3|173321|173182.7|173278.9|173116.3|16
1731005900000|2024-11-07 18:58:20|173270.2|173097.6|173280.4|173086.1|173285.2|173104.5|173268.2|173077.5|33
1731005910000|2024-11-07 18:58:30|173274.2|173092.1|173280.6|173097.9|173281.1|173103|173274.2|173092.1|6
1731005930000|2024-11-07 18:58:50|173317.5|173050.5|173274.4|173104.5|173317.5|173125.5|173255.5|173050.5|3
1731005940000|2024-11-07 18:59:00|173268.2|173097|173219|173049.8|173268.2|173100.4|173217|173049.8|9
1731005950000|2024-11-07 18:59:10|173224.4|173047.5|173239.9|173068.1|173241.1|173071.5|173224.4|173047.5|17
1731005960000|2024-11-07 18:59:20|173234.9|173070.7|173227.2|173043.4|173239.7|173070.7|173218|173043.4|18
1731005970000|2024-11-07 18:59:30|173216.4|173052.5|173206|173034.3|173252.5|173053.3|173206|172985.5|12
1731005980000|2024-11-07 18:59:40|173201.5|173035.5|173270.5|173018|173270.5|173046|173201.5|173016.5|20
1731005990000|2024-11-07 18:59:50|173274.8|173013.8|173288|173021|173288.7|173021.7|173264.5|172997.5|10
1731006000000|2024-11-07 19:00:00|173205.5|172938.5|173283.9|173016.9|173312.6|173045.6|173205.5|172938.5|11
1731006010000|2024-11-07 19:00:10|173271|173004|173331.8|173064.8|173331.8|173064.8|173271|173004|11
1731006020000|2024-11-07 19:00:20|173359.2|173092.2|173371.8|173104.8|173452.4|173185.4|173304.8|173037.8|25
1731006030000|2024-11-07 19:00:30|173368.9|173101.9|173398.9|173131.9|173398.9|173131.9|173261|172994|24
1731006040000|2024-11-07 19:00:40|173402.4|173135.4|173456|173189|173537.5|173270.5|173402.4|173135.4|23
1731006050000|2024-11-07 19:00:50|173449.7|173182.7|173527.8|173260.8|173529.3|173262.3|173436|173169|28
1731006060000|2024-11-07 19:01:00|173540.1|173273.1|173467.6|173200.6|173540.1|173273.1|173341.9|173074.9|28
1731006070000|2024-11-07 19:01:10|173440.4|173173.4|173467.1|173200.1|173467.5|173200.5|173440.4|173173.4|7
1731006080000|2024-11-07 19:01:20|173465.5|173198.5|173468.3|173201.3|173468.7|173201.7|173436.6|173169.6|17
1731006090000|2024-11-07 19:01:30|173467.7|173200.7|173426.9|173159.9|173467.7|173200.7|173407.4|173140.4|28
1731006100000|2024-11-07 19:01:40|173426.7|173159.7|173430.8|173163.8|173464.3|173197.3|173412.2|173145.2|33
1731006110000|2024-11-07 19:01:50|173431.3|173164.3|173438.5|173171.5|173450.5|173183.5|173407.6|173140.6|35
1731006120000|2024-11-07 19:02:00|173447.3|173180.3|173488.8|173221.8|173488.8|173221.8|173443.8|173176.8|25
1731006130000|2024-11-07 19:02:10|173500.1|173233.1|173482.3|173215.3|173521.1|173254.1|173473.5|173206.5|26
1731006140000|2024-11-07 19:02:20|173490.5|173223.5|173528.3|173261.3|173529.3|173262.3|173487.2|173220.2|17
1731006150000|2024-11-07 19:02:30|173529.3|173262.3|173530|173263|173531|173264|173515.8|173248.8|26
1731006160000|2024-11-07 19:02:40|173530.5|173263.5|173521.8|173254.8|173532.3|173265.3|173513|173246|26
1731006170000|2024-11-07 19:02:50|173520.8|173253.8|173524.2|173257.2|173525.6|173258.6|173520.6|173253.6|15
1731006180000|2024-11-07 19:03:00|173524.8|173257.8|173525|173258|173525|173258|173522|173255|9
1731006190000|2024-11-07 19:03:10|173524|173257|173534|173267|173535.6|173268.6|173524|173257|5
1731006200000|2024-11-07 19:03:20|173535.9|173268.9|173530|173280|173535.9|173280|173529.8|173262.8|7
1731006210000|2024-11-07 19:03:30|173531|173262.3|173530.8|173263.8|173531.1|173264.1|173529.3|173262.3|6
1731006220000|2024-11-07 19:03:40|173529|173262|173525.8|173258.8|173542.3|173275.3|173506.6|173239.6|20
1731006230000|2024-11-07 19:03:50|173525.6|173258.6|173524.8|173257.8|173525.6|173258.6|173523.7|173256.7|7
1731006240000|2024-11-07 19:04:00|173521.5|173254.5|173514|173247|173521.5|173254.5|173503.3|173236.3|20
1731006250000|2024-11-07 19:04:10|173515|173248|173504.1|173237.1|173517.1|173250.1|173483.8|173216.8|20
1731006260000|2024-11-07 19:04:20|173506.3|173239.3|173490|173223|173506.3|173239.3|173482.3|173215.3|19
1731006270000|2024-11-07 19:04:30|173491|173224|173498.5|173231.5|173498.5|173231.5|173489.5|173222.5|3
1731006280000|2024-11-07 19:04:40|173491.3|173224.3|173488.5|173251.8|173513.8|173252|173480.5|173213.5|25
1731006290000|2024-11-07 19:04:50|173487.7|173253|173471.2|173268.5|173487.7|173268.5|173470.5|173253|14
1731006300000|2024-11-07 19:05:00|173470.6|173269.5|173552|173322.5|173552|173359.1|173470.6|173265.6|34
1731006310000|2024-11-07 19:05:10|173547.5|173314|173544.9|173297.5|173553|173328|173530.5|173296|38
1731006320000|2024-11-07 19:05:20|173548.9|173300.4|173455.6|173233|173548.9|173300.4|173453.3|173224|37
1731006330000|2024-11-07 19:05:30|173484.7|173230|173477.8|173230|173496.8|173254|173429|173207|38
1731006340000|2024-11-07 19:05:40|173477.2|173230.3|173457.5|173219|173496.7|173271|173409|173205|36
1731006350000|2024-11-07 19:05:50|173436.3|173250|173411|173239|173455.1|173250|173411|173208|35
1731006360000|2024-11-07 19:06:00|173446|173221.3|173418.5|173225.3|173462|173239.3|173393|173212|37
1731006370000|2024-11-07 19:06:10|173420|173225|173472.6|173228.2|173472.6|173239|173411|173213.1|33
1731006380000|2024-11-07 19:06:20|173443|173239|173426.7|173213.5|173466.4|173249|173397|173213|30
1731006390000|2024-11-07 19:06:30|173433.5|173218.2|173422.3|173200.3|173441|173245.5|173370.5|173200|39
1731006400000|2024-11-07 19:06:40|173416.4|173235.9|173413|173234|173429|173256.5|173381|173225.4|27
1731006410000|2024-11-07 19:06:50|173415.3|173233.6|173388.3|173200|173417|173240.5|173330.3|173185|36
1731006420000|2024-11-07 19:07:00|173391.1|173202.4|173402.2|173207|173402.2|173213.6|173366|173202.4|29
1731006430000|2024-11-07 19:07:10|173390.1|173207.4|173378|173179|173390.1|173207.4|173318.2|173173|33
1731006440000|2024-11-07 19:07:20|173360.4|173176.4|173369|173173|173369|173213.2|173309.8|173166.5|38
1731006450000|2024-11-07 19:07:30|173355.4|173182.5|173362|173197|173376.6|173201|173327|173162|39
1731006460000|2024-11-07 19:07:40|173361.8|173183.4|173319|173189|173371.9|173204.5|173309.8|173170.4|36
1731006470000|2024-11-07 19:07:50|173349|173173|173295.5|173165.5|173349|173188.5|173295.5|173149.5|33
1731006480000|2024-11-07 19:08:00|173328.2|173173|173329.6|173154.5|173363.8|173173|173302.5|173151.5|39
1731006490000|2024-11-07 19:08:10|173325|173157.6|173319.8|173189.8|173354|173194|173312.1|173152.5|35
1731006500000|2024-11-07 19:08:20|173320.8|173190.8|173353|173166|173392|173196|173320.8|173165.5|36
1731006510000|2024-11-07 19:08:30|173351.4|173194|173366|173187|173396.7|173199.5|173322|173162|34
1731006520000|2024-11-07 19:08:40|173369.5|173190|173371.2|173241.2|173387.5|173241.2|173344.8|173179|33
1731006530000|2024-11-07 19:08:50|173393.3|173229.8|173396|173241.6|173409.2|173279.2|173375.2|173220.8|30
1731006540000|2024-11-07 19:09:00|173392.5|173241.1|173417.8|173261|173417.8|173261|173366.5|173200|30
1731006550000|2024-11-07 19:09:10|173398.1|173268.1|173377.5|173247.5|173402.9|173268.1|173374.3|173224.3|26
1731006560000|2024-11-07 19:09:20|173378.4|173248.4|173379.3|173249.3|173380.8|173250.8|173377.1|173247.1|15
1731006570000|2024-11-07 19:09:30|173376.8|173246.8|173450|173233.5|173464|173260|173376.8|173233.5|31
1731006580000|2024-11-07 19:09:40|173447.5|173234|173438|173254.2|173448|173258.4|173428.2|173232.5|25
1731006590000|2024-11-07 19:09:50|173436.5|173256|173424.7|173262|173441.3|173262|173424.3|173254.2|23
1731006600000|2024-11-07 19:10:00|173427|173261.6|173424.3|173261.6|173444|173265|173418|173253.5|27
1731006610000|2024-11-07 19:10:10|173421|173262.7|173411|173256.4|173426.9|173273|173403|173255.6|24
1731006620000|2024-11-07 19:10:20|173423.4|173257.3|173422.6|173267.4|173430.4|173272.3|173395.6|173257.3|20
1731006630000|2024-11-07 19:10:30|173420.4|173269.7|173423|173271.4|173432.5|173271.4|173420.4|173263.8|20
1731006640000|2024-11-07 19:10:40|173410.7|173280.7|173445.3|173290.7|173471.1|173299|173410.7|173252|35
1731006650000|2024-11-07 19:10:50|173434.8|173304.8|173504|173315.6|173506|173336|173434.8|173291.3|35
1731006660000|2024-11-07 19:11:00|173510.5|173316.5|173504|173328|173513|173333.3|173488|173310.3|39
1731006670000|2024-11-07 19:11:10|173502.3|173313.1|173489.7|173318|173509.5|173342|173489.7|173306|33
1731006680000|2024-11-07 19:11:20|173485.7|173324.3|173475.5|173317.6|173490|173345.3|173447.5|173303.5|35
1731006690000|2024-11-07 19:11:30|173476|173315|173437|173235|173476|173333.7|173407.5|173235|38
1731006700000|2024-11-07 19:11:40|173436|173244|173432|173249.5|173446|173249.5|173416|173232.5|37
1731006710000|2024-11-07 19:11:50|173433.4|173260.5|173451|173292.5|173451|173298.2|173407.8|173260.5|35
1731006720000|2024-11-07 19:12:00|173446.4|173294|173411|173237.6|173453.9|173308.3|173409.3|173233|39
1731006730000|2024-11-07 19:12:10|173408.1|173235.9|173451|173256|173451.5|173261.5|173379.4|173230|32
1731006740000|2024-11-07 19:12:20|173445|173261.8|173480.2|173290.5|173486|173295.4|173441.5|173248.5|25
1731006750000|2024-11-07 19:12:30|173479.8|173290.3|173477|173269.3|173497|173303|173470|173266|24
1731006760000|2024-11-07 19:12:40|173478.3|173272|173454.5|173282.5|173497|173291.8|173454.5|173246.2|32
1731006770000|2024-11-07 19:12:50|173453.6|173280.7|173475.5|173248|173475.5|173280.7|173450.3|173248|10
1731006780000|2024-11-07 19:13:00|173470.5|173267|173469|173280.5|173485.4|173280.5|173454.5|173240.5|26
1731006790000|2024-11-07 19:13:10|173468|173281|173481.7|173268.3|173489|173289.3|173463.6|173268.3|37
1731006800000|2024-11-07 19:13:20|173482|173271.3|173494.5|173248.1|173494.5|173279|173467|173248.1|33
1731006810000|2024-11-07 19:13:30|173473.4|173254.4|173465.5|173278.5|173475|173278.5|173447|173254.4|32
1731006820000|2024-11-07 19:13:40|173447.5|173277.5|173442|173276.5|173447.5|173278|173442|173276|20
1731006830000|2024-11-07 19:13:50|173435|173276|173389|173232.5|173442.9|173279|173383.5|173229.5|29
1731006840000|2024-11-07 19:14:00|173387|173232.1|173350|173220|173387|173245.5|173349.8|173219.8|29
1731006850000|2024-11-07 19:14:10|173349.5|173219.5|173367|173237|173381.9|173237|173348.3|173209.4|20
1731006860000|2024-11-07 19:14:20|173373|173221.5|173373.5|173243.5|173381.6|173243.7|173356|173205.4|31
1731006870000|2024-11-07 19:14:30|173371|173241|173381.8|173251.8|173397|173267|173362.6|173232.6|28
1731006880000|2024-11-07 19:14:40|173382|173252|173368.9|173238.9|173390.1|173260.1|173358.8|173228.8|33
1731006890000|2024-11-07 19:14:50|173368.5|173238.5|173372.5|173242.5|173388|173253.8|173367.8|173224.5|30
1731006900000|2024-11-07 19:15:00|173369|173239|173338.9|173180.1|173381|173251|173334.1|173172.1|32
1731006910000|2024-11-07 19:15:10|173328|173198|173311.6|173153.1|173360.5|173200.4|173300.3|173147.4|35
1731006920000|2024-11-07 19:15:20|173309.9|173156.6|173295|173165|173309.9|173172.2|173287|173156.6|27
1731006930000|2024-11-07 19:15:30|173286.5|173156.5|173300.8|173170.8|173315.9|173175.4|173286.5|173145.5|27
1731006940000|2024-11-07 19:15:40|173304.5|173174.5|173301.3|173171.3|173313.9|173183.9|173293.4|173163.4|20
1731006950000|2024-11-07 19:15:50|173316|173186|173303.9|173173.9|173316|173186|173295|173165|17
1731006960000|2024-11-07 19:16:00|173293.9|173163.9|173307.4|173177.4|173315|173182.5|173293.5|173153|28
1731006970000|2024-11-07 19:16:10|173307.5|173177.5|173338.2|173208.2|173355.5|173212.8|173307.3|173177.3|33
1731006980000|2024-11-07 19:16:20|173334.5|173204.5|173380.5|173217|173380.5|173240.5|173334.5|173204.5|35
1731006990000|2024-11-07 19:16:30|173377.9|173204.5|173353.5|173223.5|173384.5|173237.8|173340.8|173203|38
1731007000000|2024-11-07 19:16:40|173353.8|173223.8|173357.5|173200.5|173362.5|173230.8|173338.2|173197.5|30
1731007010000|2024-11-07 19:16:50|173366|173201.9|173356.9|173226.9|173371|173231.7|173347.8|173197|33
1731007020000|2024-11-07 19:17:00|173356.2|173226.2|173357.3|173227.3|173362.2|173232.2|173347.8|173205|30
1731007030000|2024-11-07 19:17:10|173354.6|173224.6|173383|173253|173389.5|173259.5|173354.6|173224.6|33
1731007040000|2024-11-07 19:17:20|173382.3|173252.3|173380.1|173250.1|173385.1|173255.1|173370.3|173240.3|28
1731007050000|2024-11-07 19:17:30|173380|173250|173370.6|173240.6|173384.6|173254.6|173370.6|173240.6|15
1731007060000|2024-11-07 19:17:40|173371.5|173241.5|173339.3|173209.3|173377.7|173247.7|173315.7|173185|28
1731007070000|2024-11-07 19:17:50|173325.5|173195.5|173395.1|173219.4|173395.1|173219.9|173309.7|173174|21
1731007080000|2024-11-07 19:18:00|173399.2|173222|173392.8|173219|173408.7|173240|173379|173215|36
1731007090000|2024-11-07 19:18:10|173393.3|173219.5|173404.4|173247.4|173409.1|173264|173388.5|173219.5|23
1731007100000|2024-11-07 19:18:20|173391.3|173261.3|173395.8|173265.8|173403|173272.6|173380.3|173244.3|27
1731007110000|2024-11-07 19:18:30|173403.7|173246|173389.6|173259.6|173403.7|173271|173367.5|173232|28
1731007120000|2024-11-07 19:18:40|173397.3|173267.3|173415.6|173285.6|173415.6|173285.6|173391.8|173250.3|28
1731007130000|2024-11-07 19:18:50|173399.6|173269.6|173405.5|173275.5|173413.8|173283.8|173396.8|173266.8|37
1731007140000|2024-11-07 19:19:00|173404.8|173274.8|173402.9|173272.9|173415.1|173280.3|173400|173263.3|27
1731007150000|2024-11-07 19:19:10|173412.4|173260.7|173397.3|173267.3|173412.4|173281|173391.3|173260.7|22
1731007160000|2024-11-07 19:19:20|173397|173267|173398.3|173268.3|173404.8|173274.8|173383.5|173253.5|15
1731007170000|2024-11-07 19:19:30|173399.8|173269.8|173398.3|173268.3|173407|173277|173394.4|173264.4|13
1731007180000|2024-11-07 19:19:40|173396.3|173266.3|173373.4|173243.4|173396.5|173266.5|173369.9|173239.9|27
1731007190000|2024-11-07 19:19:50|173371.2|173241.2|173373|173243|173377.6|173247.6|173370.8|173240.8|24
1731007200000|2024-11-07 19:20:00|173382.3|173252.3|173384.2|173254.2|173384.2|173254.2|173375.3|173245.3|22
1731007210000|2024-11-07 19:20:10|173386.5|173256.5|173377.2|173247.2|173393.8|173263.8|173355.3|173225.3|25
1731007220000|2024-11-07 19:20:20|173377|173247|173373|173243|173378.9|173248.9|173367.9|173237.9|17
1731007230000|2024-11-07 19:20:30|173372|173242|173384.7|173254.7|173385.1|173255.1|173371.3|173241.3|19
1731007240000|2024-11-07 19:20:40|173383.7|173253.7|173384.7|173254.7|173398.4|173268.4|173382.9|173252.9|18
1731007250000|2024-11-07 19:20:50|173385.3|173255.3|173406|173276|173412.8|173282.8|173385.3|173255.3|28
1731007260000|2024-11-07 19:21:00|173405.5|173275.5|173396.3|173266.3|173411.6|173281.6|173382.1|173252.1|24
1731007270000|2024-11-07 19:21:10|173397|173267|173396|173266|173397|173267|173377.8|173247.8|26
1731007280000|2024-11-07 19:21:20|173400.6|173270.6|173407.3|173277.3|173407.7|173277.7|173400.6|173270.6|13
1731007290000|2024-11-07 19:21:30|173406.5|173276.5|173414.1|173284.1|173425.9|173295.9|173404.6|173274.6|13
1731007300000|2024-11-07 19:21:40|173415.1|173285.1|173421|173291|173421.2|173291.2|173413.9|173283.9|23
1731007310000|2024-11-07 19:21:50|173425.8|173295.8|173431.3|173301.3|173431.7|173301.7|173419.4|173289.4|19
1731007320000|2024-11-07 19:22:00|173430.5|173300.5|173426.6|173296.6|173430.5|173300.5|173424.2|173294.2|20
1731007330000|2024-11-07 19:22:10|173427|173297|173437.2|173307.2|173437.2|173307.2|173420|173290|27
1731007340000|2024-11-07 19:22:20|173439.3|173309.3|173509|173344|173515.5|173385.5|173427.2|173297.2|23
1731007350000|2024-11-07 19:22:30|173506.6|173344.8|173517|173344.8|173521|173372.5|173477.5|173330.6|26
1731007360000|2024-11-07 19:22:40|173522.9|173344.5|173481.2|173351.2|173522.9|173351.2|173477.7|173340.7|21
1731007370000|2024-11-07 19:22:50|173501.5|173333.5|173501.9|173346|173505|173366.5|173475|173331|29
1731007380000|2024-11-07 19:23:00|173499.6|173346.7|173504.8|173374.8|173521.6|173380.4|173495.9|173346.7|33
1731007390000|2024-11-07 19:23:10|173501.4|173371.4|173493.8|173363.8|173505.9|173371.4|173477.2|173334.5|35
1731007400000|2024-11-07 19:23:20|173490.2|173360.2|173515.2|173385.2|173515.2|173385.2|173490|173360|32
1731007410000|2024-11-07 19:23:30|173518|173388|173506|173376|173518.5|173388.5|173500.9|173370.9|21
1731007420000|2024-11-07 19:23:40|173505.8|173375.8|173507.7|173377.7|173515.5|173385.5|173505.8|173375.8|27
1731007430000|2024-11-07 19:23:50|173507.3|173377.3|173519.2|173389.2|173519.2|173389.2|173500.5|173370.5|20
1731007440000|2024-11-07 19:24:00|173523.7|173393.7|173516.2|173386.2|173525.9|173393.9|173510.6|173374.8|27
1731007450000|2024-11-07 19:24:10|173507.6|173377.6|173503.3|173373.3|173510.1|173380.1|173467.6|173337.6|26
1731007460000|2024-11-07 19:24:20|173503.4|173373.4|173504.8|173374.8|173509.7|173379.7|173499.7|173369.7|21
1731007470000|2024-11-07 19:24:30|173506|173376|173505|173375|173508.2|173378.2|173492.1|173362.1|18
1731007480000|2024-11-07 19:24:40|173507.2|173377.2|173507.4|173377.4|173511.2|173381.2|173497.1|173367.1|19
1731007490000|2024-11-07 19:24:50|173504.5|173374.5|173498.9|173368.9|173506.4|173376.4|173498.2|173368.2|13
1731007500000|2024-11-07 19:25:00|173496.6|173366.6|173502.7|173372.7|173504.9|173374.9|173477.4|173347.4|29
1731007510000|2024-11-07 19:25:10|173505.5|173375.5|173512.8|173382.8|173519.5|173389.5|173494.9|173364.9|27
1731007520000|2024-11-07 19:25:20|173513|173383|173512.2|173382.2|173514.9|173384.9|173506.3|173376.3|21
1731007530000|2024-11-07 19:25:30|173512.4|173382.4|173507.2|173377.2|173519.5|173389.5|173500.1|173370.1|24
1731007540000|2024-11-07 19:25:40|173506.8|173376.8|173509|173379|173511.5|173381.5|173494.1|173364.1|18
1731007550000|2024-11-07 19:25:50|173507.2|173377.2|173495|173365|173512.8|173382.8|173495|173365|13
1731007560000|2024-11-07 19:26:00|173495.3|173365.3|173470.4|173340.4|173495.3|173365.3|173460.8|173323|34
1731007570000|2024-11-07 19:26:10|173480.5|173350.5|173506.6|173376.6|173511.8|173381.8|173465.1|173335.1|23
1731007580000|2024-11-07 19:26:20|173509.7|173379.7|173490|173335|173509.7|173379.7|173478.6|173323|24
1731007590000|2024-11-07 19:26:30|173491.5|173325.4|173439.8|173309.8|173503.5|173373.5|173438.3|173306.5|31
1731007600000|2024-11-07 19:26:40|173446.5|173316.5|173481|173329|173484|173350|173439.8|173307|29
1731007610000|2024-11-07 19:26:50|173471.4|173341.4|173453.8|173323.8|173471.4|173341.4|173437.2|173307.2|20
1731007620000|2024-11-07 19:27:00|173455.3|173325.3|173460|173330|173461|173331|173454|173324|20
1731007630000|2024-11-07 19:27:10|173459.7|173329.7|173451.4|173321.4|173459.7|173329.7|173448.5|173318.5|16
1731007640000|2024-11-07 19:27:20|173453.2|173323.2|173456.7|173326.7|173458.2|173328.2|173446.7|173316.7|18
1731007650000|2024-11-07 19:27:30|173454.8|173324.8|173453|173323|173458.7|173328.7|173443.1|173313.1|18
1731007660000|2024-11-07 19:27:40|173456.2|173326.2|173495.3|173365.3|173514.3|173384.3|173456.2|173326.2|28
1731007670000|2024-11-07 19:27:50|173498|173368|173518.1|173388.1|173527.1|173397.1|173496.7|173366.7|23
1731007680000|2024-11-07 19:28:00|173518.4|173388.4|173521|173391|173524.5|173394.5|173518.1|173388.1|8
1731007690000|2024-11-07 19:28:10|173526|173396|173505.7|173375.7|173526|173396|173504.7|173374.7|21
1731007700000|2024-11-07 19:28:20|173509.1|173379.1|173511.9|173381.9|173511.9|173381.9|173502.3|173372.3|13
1731007710000|2024-11-07 19:28:30|173510.8|173380.8|173513.6|173383.6|173513.6|173383.6|173506|173376|6
1731007720000|2024-11-07 19:28:40|173513|173383|173509.7|173379.7|173513|173383|173509.7|173379.7|3
1731007730000|2024-11-07 19:28:50|173510.8|173380.8|173519.5|173389.5|173522.4|173392.4|173510.8|173380.8|9
1731007740000|2024-11-07 19:29:00|173520.4|173390.4|173530.4|173400.4|173531.9|173401.9|173520.4|173390.4|9
1731007750000|2024-11-07 19:29:10|173534.4|173404.4|173533.2|173403.2|173534.4|173404.4|173530.4|173400.4|12
1731007760000|2024-11-07 19:29:20|173531.8|173401.8|173549|173419|173570.5|173440.5|173531.7|173401.7|15
1731007770000|2024-11-07 19:29:30|173547.3|173417.3|173587.7|173457.7|173614.3|173475.1|173547.3|173417.3|22
1731007780000|2024-11-07 19:29:40|173589.6|173459.6|173558.5|173428.5|173597.8|173467.8|173558.5|173428.5|31
1731007790000|2024-11-07 19:29:50|173560.5|173430.5|173558.2|173428.2|173567.4|173437.4|173547.3|173417.3|28
1731007800000|2024-11-07 19:30:00|173556.5|173426.5|173597.5|173467.5|173607.9|173477.9|173530.2|173400.1|23
1731007810000|2024-11-07 19:30:10|173607.3|173477.3|173517.5|173387.5|173607.3|173477.3|173517.5|173387.5|18
1731007820000|2024-11-07 19:30:20|173521.3|173391.3|173535.5|173405.5|173551.3|173421.3|173502.1|173372.1|25
1731007830000|2024-11-07 19:30:30|173546.5|173416.5|173579|173367|173580.4|173425.5|173536.6|173367|16
1731007840000|2024-11-07 19:30:40|173579.9|173365|173579|173344.9|173582.4|173365|173579|173344.9|11
1731007850000|2024-11-07 19:30:50|173581.6|173346|173582.8|173336.7|173582.8|173352.5|173566.4|173336.7|11
1731007860000|2024-11-07 19:31:00|173575|173338|173513.7|173271|173579|173346|173511.5|173271|24
1731007870000|2024-11-07 19:31:10|173513.1|173271.7|173491.6|173287|173517.7|173292.7|173489.5|173270.7|26
1731007880000|2024-11-07 19:31:20|173504|173273|173512.5|173263|173512.5|173302|173483|173263|22
1731007890000|2024-11-07 19:31:30|173513.5|173262.4|173504|173254.7|173513.5|173262.4|173504|173254.7|15
1731007900000|2024-11-07 19:31:40|173496|173271|173485.4|173218.4|173508.6|173271|173476|173218.4|25
1731007910000|2024-11-07 19:31:50|173486.1|173219.2|173487|173257.2|173501.7|173259|173464.6|173219.2|33
1731007920000|2024-11-07 19:32:00|173486|173255.7|173514.5|173259|173516|173262.5|173471.9|173232.5|17
1731007930000|2024-11-07 19:32:10|173514|173256|173507.5|173261.9|173515.7|173270.5|173500.3|173255.5|15
1731007940000|2024-11-07 19:32:20|173507|173292|173445.5|173315.5|173507|173317|173444.5|173286.9|10
1731007950000|2024-11-07 19:32:30|173478|173286|173478.5|173287.7|173482.4|173289|173476.5|173283.7|14
1731007960000|2024-11-07 19:32:40|173476.5|173251|173454.7|173247.5|173506|173260.6|173454.7|173223.6|30
1731007970000|2024-11-07 19:32:50|173454.3|173245.9|173451.1|173193.8|173490|173247.9|173449.9|173193.8|33
1731007980000|2024-11-07 19:33:00|173441|173185.2|173437.5|173185|173442.5|173196|173428|173183.5|13
1731007990000|2024-11-07 19:33:10|173438|173183.5|173403.5|173200.8|173444|173200.8|173403.5|173170.5|24
1731008000000|2024-11-07 19:33:20|173403|173202.6|173374|173124|173404.9|173211|173371.5|173120.7|24
1731008010000|2024-11-07 19:33:30|173371.5|173120.7|173354|173114.2|173371.5|173120.7|173351.3|173107.6|9
1731008020000|2024-11-07 19:33:40|173349.2|173117.7|173339.4|173131.3|173350.1|173132.5|173338.9|173115.7|21
1731008030000|2024-11-07 19:33:50|173338.6|173132.1|173332.5|173139.5|173338.6|173159|173311|173132.1|17
1731008040000|2024-11-07 19:34:00|173332|173140|173414.7|173206.1|173423.8|173211.7|173332|173139.5|16
1731008050000|2024-11-07 19:34:10|173415.9|173206.9|173415.5|173208.4|173421.1|173211.7|173415.5|173206.9|12
1731008060000|2024-11-07 19:34:20|173419.9|173211.8|173429|173210|173449.3|173215|173419.9|173196.5|16
1731008070000|2024-11-07 19:34:30|173451.5|173197.6|173443.5|173226.5|173453.3|173227|173437|173196.5|21
1731008080000|2024-11-07 19:34:40|173443.9|173228|173463|173215|173481.6|173230|173440.3|173207.5|19
1731008090000|2024-11-07 19:34:50|173462|173219|173460|173222|173484|173246.5|173460|173202.4|22
1731008100000|2024-11-07 19:35:00|173458|173220|173443.7|173185|173472.9|173220|173430|173185|26
1731008110000|2024-11-07 19:35:10|173430|173196|173426|173201.5|173439.7|173208.1|173414.5|173183|25
1731008120000|2024-11-07 19:35:20|173426.9|173201.6|173453.5|173228|173467|173229|173426.9|173196.9|22
1731008130000|2024-11-07 19:35:30|173452|173229|173435.4|173212.7|173465.9|173229|173433.6|173188.1|32
1731008140000|2024-11-07 19:35:40|173434|173213.1|173448.5|173203|173455|173226.7|173432.5|173191.5|28
1731008150000|2024-11-07 19:35:50|173446.5|173200|173408|173215.5|173446.5|173215.5|173408|173183.9|16
1731008160000|2024-11-07 19:36:00|173439|173184.7|173403|173210.1|173439|173212|173402|173180|16
1731008170000|2024-11-07 19:36:10|173404|173213.5|173402|173212.5|173404|173213.5|173401|173210.1|12
1731008180000|2024-11-07 19:36:20|173402.5|173210.1|173432.8|173196|173432.8|173222|173402|173196|9
1731008190000|2024-11-07 19:36:30|173432.7|173197|173433.2|173196|173435.6|173198.5|173428.4|173190.3|10
1731008200000|2024-11-07 19:36:40|173429|173191.4|173429|173196.2|173436.2|173196.2|173429|173191.4|6
1731008210000|2024-11-07 19:36:50|173408.5|173220.5|173382.7|173140|173437.6|173224|173382.5|173130|30
1731008220000|2024-11-07 19:37:00|173395.4|173128.4|173336|173206|173414.4|173219.3|173333.5|173128.4|19
1731008230000|2024-11-07 19:37:10|173335.5|173205.5|173335.5|173205.5|173350.3|173220.3|173313.5|173183.5|26
1731008240000|2024-11-07 19:37:20|173341.8|173211.8|173336|173206|173346.5|173216.5|173321|173191|20
1731008250000|2024-11-07 19:37:30|173335.5|173205.5|173332|173202|173339.9|173209.9|173324.5|173194.5|20
1731008260000|2024-11-07 19:37:40|173332.5|173202.5|173329.2|173199.2|173345.6|173215.6|173314.6|173184.6|32
1731008270000|2024-11-07 19:37:50|173327.3|173197.3|173307.6|173177.6|173333.6|173203.6|173307.6|173177.6|29
1731008280000|2024-11-07 19:38:00|173305.7|173175.7|173312.4|173182.4|173313.8|173183.8|173295.3|173165.3|21
1731008290000|2024-11-07 19:38:10|173312.6|173182.6|173294.5|173164.5|173312.6|173182.6|173294.5|173164.5|24
1731008300000|2024-11-07 19:38:20|173293.5|173163.5|173287.7|173157.7|173300.1|173170.1|173287.7|173157.7|19
1731008310000|2024-11-07 19:38:30|173287.6|173157.6|173303|173173|173303|173173|173287.6|173157.6|17
1731008320000|2024-11-07 19:38:40|173297.5|173167.5|173298.9|173168.9|173298.9|173168.9|173286.6|173156.6|18
1731008330000|2024-11-07 19:38:50|173297.8|173167.8|173319.6|173189.6|173322.3|173192.3|173297.8|173167.8|18
1731008340000|2024-11-07 19:39:00|173319.3|173189.3|173312.5|173182.5|173320.2|173190.2|173297.9|173167.9|31
1731008350000|2024-11-07 19:39:10|173311.5|173181.5|173336.8|173206.8|173352.2|173222.2|173304.5|173174.5|35
1731008360000|2024-11-07 19:39:20|173350|173198.5|173365|173235|173371|173241|173320.3|173189.1|34
1731008370000|2024-11-07 19:39:30|173361.5|173231.5|173355.3|173225.3|173381|173251|173355.3|173225.3|23
1731008380000|2024-11-07 19:39:40|173355.4|173225.4|173334.2|173204.2|173368.1|173238.1|173332.9|173202.9|32
1731008390000|2024-11-07 19:39:50|173334.8|173204.8|173360.7|173230.7|173361.5|173231.5|173308.6|173163.8|35
1731008400000|2024-11-07 19:40:00|173363.7|173233.7|173502|173315.2|173514.3|173375.8|173363.7|173230.1|35
1731008410000|2024-11-07 19:40:10|173506.9|173309|173574|173346|173586|173376.8|173476.5|173269|35
1731008420000|2024-11-07 19:40:20|173595.5|173337|173579.5|173322|173624.4|173407|173566|173319.5|36
1731008430000|2024-11-07 19:40:30|173560|173301|173589.2|173331.2|173598|173336.5|173543|173286|39
1731008440000|2024-11-07 19:40:40|173582|173330.5|173604|173357.6|173630.9|173427.8|173579|173330.5|35
1731008450000|2024-11-07 19:40:50|173624.5|173357.5|173561|173346|173625.5|173376|173553|173297.5|33
1731008460000|2024-11-07 19:41:00|173580.2|173332|173604|173363|173644.7|173395|173579|173331|31
1731008470000|2024-11-07 19:41:10|173628.7|173376|173604|173373|173630.9|173386|173604|173346|32
1731008480000|2024-11-07 19:41:20|173625|173352.2|173622|173424|173630.8|173424.5|173604|173349|27
1731008490000|2024-11-07 19:41:30|173626.9|173423.3|173629.3|173441.3|173635.6|173441.3|173624.2|173421.6|19
1731008500000|2024-11-07 19:41:40|173604|173440.4|173720.7|173490.1|173729.9|173490.1|173604|173440.4|27
1731008510000|2024-11-07 19:41:50|173720.3|173489.2|173720.4|173492.7|173720.4|173492.7|173720.3|173489.2|6
1731008520000|2024-11-07 19:42:00|173719|173492.3|173719.5|173492.2|173722|173493.2|173704|173453.3|22
1731008530000|2024-11-07 19:42:10|173717.6|173491.7|173716.5|173496|173717.8|173504|173713.2|173491.7|10
1731008540000|2024-11-07 19:42:20|173704|173496.1|173720.7|173453.7|173723|173507.4|173704|173453.7|17
1731008550000|2024-11-07 19:42:30|173722.1|173455.1|173723|173456|173725.8|173458.8|173720.9|173453.9|19
1731008560000|2024-11-07 19:42:40|173722.6|173455.6|173670|173426|173725.6|173491.5|173659|173421.2|22
1731008570000|2024-11-07 19:42:50|173669.6|173422.8|173659|173392|173669.6|173426|173649|173382|25
1731008580000|2024-11-07 19:43:00|173659.4|173392.4|173595.5|173345|173660.6|173393.6|173595.5|173344.4|20
1731008590000|2024-11-07 19:43:10|173592.2|173345.9|173654|173408.6|173666.4|173421|173592.2|173345.9|19
1731008600000|2024-11-07 19:43:20|173665.2|173409.5|173703.3|173436.3|173703.3|173436.3|173665.2|173409.5|25
1731008610000|2024-11-07 19:43:30|173701.8|173434.8|173706.2|173439.2|173714.3|173448|173690|173434.5|33
1731008620000|2024-11-07 19:43:40|173706.5|173439.5|173669.4|173412.6|173706.5|173439.5|173667.7|173412.6|35
1731008630000|2024-11-07 19:43:50|173682.4|173413|173631.9|173364.9|173722|173455|173622.4|173355.4|28
1731008640000|2024-11-07 19:44:00|173657.7|173390.7|173663.3|173396.3|173673|173421|173639.5|173372.5|36
1731008650000|2024-11-07 19:44:10|173666.7|173399.7|173669.5|173402.5|173675|173421|173634|173372.4|35
1731008660000|2024-11-07 19:44:20|173668|173421|173633.1|173366.1|173673.5|173421|173630.8|173363.8|31
1731008670000|2024-11-07 19:44:30|173633.3|173366.3|173623.7|173356.7|173645|173379|173562.6|173295.6|37
1731008680000|2024-11-07 19:44:40|173621.8|173354.8|173614|173347|173621.8|173354.8|173579|173328.6|35
1731008690000|2024-11-07 19:44:50|173613.8|173346.8|173630.3|173363.3|173630.3|173363.3|173612.7|173345.7|36
1731008700000|2024-11-07 19:45:00|173627.8|173360.8|173637.3|173370.3|173659.3|173392.3|173613|173349|38
1731008710000|2024-11-07 19:45:10|173639|173372|173618|173390|173640.6|173390|173617|173370.1|35
1731008720000|2024-11-07 19:45:20|173618.5|173384.4|173578.5|173311.5|173618.5|173394.5|173575|173309.8|34
1731008730000|2024-11-07 19:45:30|173576.5|173309.5|173549|173317|173590.1|173326.6|173548.3|173306.3|35
1731008740000|2024-11-07 19:45:40|173549.7|173316|173548.7|173281.7|173563.5|173321.5|173526|173267.3|32
1731008750000|2024-11-07 19:45:50|173549|173282|173546.6|173316.7|173556|173316.7|173537.3|173282|29
1731008760000|2024-11-07 19:46:00|173546.9|173317|173548.9|173289|173548.9|173319.5|173527|173264.5|29
1731008770000|2024-11-07 19:46:10|173527|173287.2|173531|173277.5|173554.3|173300.4|173527|173264.6|27
1731008780000|2024-11-07 19:46:20|173540|173273.1|173548|173300.8|173561.5|173302|173538|173273.1|32
1731008790000|2024-11-07 19:46:30|173545.5|173301.5|173483.3|173216.3|173545.5|173311|173469|173205.5|24
1731008800000|2024-11-07 19:46:40|173485.3|173218.3|173472.6|173205.6|173486.9|173220|173456|173205.1|21
1731008810000|2024-11-07 19:46:50|173472.9|173205.9|173419.4|173152.4|173474.5|173208.3|173403|173149|27
1731008820000|2024-11-07 19:47:00|173421.3|173154.3|173447.3|173184.5|173447.3|173187|173392|173141.4|30
1731008830000|2024-11-07 19:47:10|173442.1|173187|173481.2|173214.2|173486.1|173219.1|173429|173184.5|23
1731008840000|2024-11-07 19:47:20|173481.5|173214.5|173459.7|173295.5|173491.3|173295.5|173408.5|173214.4|30
1731008850000|2024-11-07 19:47:30|173470.9|173313.5|173430.4|173300.4|173472.6|173322.8|173427.8|173285|32
1731008860000|2024-11-07 19:47:40|173436.2|173306.2|173449.7|173319.7|173462.5|173323.8|173419|173285|35
1731008870000|2024-11-07 19:47:50|173451|173321|173430.4|173267|173451.5|173321.5|173424|173264.5|35
1731008880000|2024-11-07 19:48:00|173406.6|173276.6|173428.6|173298.6|173446.7|173307.5|173404|173258|35
1731008890000|2024-11-07 19:48:10|173421.9|173291.9|173458|173292.4|173468.5|173327|173421.9|173279|32
1731008900000|2024-11-07 19:48:20|173454.8|173324.8|173447.5|173294.3|173456|173324.8|173413.5|173270.6|31
1731008910000|2024-11-07 19:48:30|173442|173312|173411.5|173220.6|173458.2|173312|173399.9|173220.6|19
1731008920000|2024-11-07 19:48:40|173410.5|173221.5|173390.8|173197.8|173415|173221.5|173380.7|173182.8|23
1731008930000|2024-11-07 19:48:50|173388.4|173192.9|173406.8|173174.6|173406.8|173208|173373|173169.5|29
1731008940000|2024-11-07 19:49:00|173399|173196|173381.5|173194|173422.1|173196.3|173381.5|173164.5|36
1731008950000|2024-11-07 19:49:10|173382.8|173188|173378.4|173162.9|173413.5|173234.7|173367|173160.6|33
1731008960000|2024-11-07 19:49:20|173367.2|173174.5|173337.9|173135.5|173371.9|173188|173335.4|173126.4|29
1731008970000|2024-11-07 19:49:30|173336.7|173134.1|173333.3|173129.5|173339.4|173156|173317.7|173111.1|35
1731008980000|2024-11-07 19:49:40|173335.3|173129.2|173346.4|173127|173363|173158.1|173319.6|173116.6|37
1731008990000|2024-11-07 19:49:50|173352.3|173122|173354.6|173147.5|173360.3|173170|173324|173113.4|30
1731009000000|2024-11-07 19:50:00|173354|173141|173322.3|173115.8|173355.2|173156|173318.1|173109.5|34
1731009010000|2024-11-07 19:50:10|173331.1|173113.4|173290.6|173091.4|173331.1|173129.7|173259.7|173087.8|36
1731009020000|2024-11-07 19:50:20|173292.1|173090.7|173308.1|173088.8|173313.9|173134|173287.4|173083.5|28
1731009030000|2024-11-07 19:50:30|173311.9|173112|173263.8|173084.5|173311.9|173119|173235|173081.8|35
1731009040000|2024-11-07 19:50:40|173258|173083.5|173286.5|173098.2|173300.5|173112|173258|173082.5|29
1731009050000|2024-11-07 19:50:50|173297.9|173084.7|173273.9|173110|173297.9|173147|173242.2|173084.7|26
1731009060000|2024-11-07 19:51:00|173270.9|173109.5|173302.2|173109.4|173312|173131|173248.4|173100.9|24
1731009070000|2024-11-07 19:51:10|173300.4|173106.3|173278|173096.8|173300.4|173106.3|173260.8|173074.6|30
1731009080000|2024-11-07 19:51:20|173277.6|173093.5|173265.8|173068.3|173278.7|173114|173232.8|173064|33
1731009090000|2024-11-07 19:51:30|173266.6|173074.3|173265.1|173086.1|173267.8|173118.8|173238.8|173073.6|33
1731009100000|2024-11-07 19:51:40|173264.5|173086.7|173253.2|173079.3|173265.2|173109.5|173220.7|173060.6|32
1731009110000|2024-11-07 19:51:50|173255.4|173078.4|173262.4|173109|173264.5|173125.5|173229.1|173078.4|31
1731009120000|2024-11-07 19:52:00|173264.2|173103.8|173301.4|173138.7|173301.8|173155.5|173225.5|173095.5|19
1731009130000|2024-11-07 19:52:10|173297|173140.2|173281.1|173151.1|173298.5|173167.6|173275|173140.2|27
1731009140000|2024-11-07 19:52:20|173281|173151|173297.7|173167.7|173304|173174|173281|173151|34
1731009150000|2024-11-07 19:52:30|173300.2|173170.2|173301.8|173171.8|173314.9|173184.9|173299|173169|29
1731009160000|2024-11-07 19:52:40|173304|173174|173298.7|173168.7|173305.4|173175.4|173289.1|173159.1|32
1731009170000|2024-11-07 19:52:50|173299|173169|173327.2|173197.2|173327.2|173197.2|173299|173169|24
1731009180000|2024-11-07 19:53:00|173359.5|173229.5|173376.8|173246.8|173386.6|173251|173359.5|173212.1|26
1731009190000|2024-11-07 19:53:10|173373.9|173243.9|173369|173239|173379.7|173246.7|173369|173214.8|17
1731009200000|2024-11-07 19:53:20|173378.2|173216.6|173357.7|173227.7|173378.2|173247.5|173355.3|173216.6|27
1731009210000|2024-11-07 19:53:30|173352.1|173222.1|173349.4|173219.4|173362.6|173232.6|173338.7|173207.7|31
1731009220000|2024-11-07 19:53:40|173349|173219|173375.4|173245.4|173375.4|173245.4|173344|173214|24
1731009230000|2024-11-07 19:53:50|173376|173246|173353.5|173223.5|173377.9|173247.9|173353.5|173223.5|26
1731009240000|2024-11-07 19:54:00|173349.8|173219.8|173365|173235|173368.5|173238.5|173349.8|173219.8|25
1731009250000|2024-11-07 19:54:10|173365.1|173235.1|173348.5|173218.5|173365.8|173235.8|173348.5|173218.5|21
1731009260000|2024-11-07 19:54:20|173348|173218|173361.9|173231.9|173376.2|173231.9|173346.6|173213.2|20
1731009270000|2024-11-07 19:54:30|173362.5|173232.5|173332.5|173202.5|173363.2|173233.2|173302.3|173172.3|25
1731009280000|2024-11-07 19:54:40|173316|173186|173365.5|173235.5|173365.8|173235.8|173314.3|173184.3|28
1731009290000|2024-11-07 19:54:50|173366.6|173236.6|173344.7|173214.7|173371|173241|173344.5|173214.5|28
1731009300000|2024-11-07 19:55:00|173343.8|173213.8|173299.5|173169.5|173353.5|173223.5|173270.5|173140.5|30
1731009310000|2024-11-07 19:55:10|173294.5|173164.5|173281.8|173151.8|173299.3|173169.3|173268.6|173138.6|33
1731009320000|2024-11-07 19:55:20|173281.6|173151.6|173271.5|173141.5|173284.5|173154.5|173240.6|173101|32
1731009330000|2024-11-07 19:55:30|173270.6|173140.6|173238.7|173108.7|173273.1|173143.1|173238.7|173108.7|23
1731009340000|2024-11-07 19:55:40|173253.1|173123.1|173277.5|173147.5|173284.8|173154.8|173250.9|173109|28
1731009350000|2024-11-07 19:55:50|173275.4|173145.4|173279.3|173149.3|173284.4|173154.4|173274.1|173144.1|25
1731009360000|2024-11-07 19:56:00|173282.7|173152.7|173306.9|173176.9|173310.4|173180.4|173278.3|173148.3|31
1731009370000|2024-11-07 19:56:10|173302.3|173172.3|173291.5|173161.5|173302.6|173172.6|173283.7|173153.7|31
1731009380000|2024-11-07 19:56:20|173295.9|173165.9|173281.7|173151.7|173295.9|173165.9|173268.5|173138.5|25
1731009390000|2024-11-07 19:56:30|173282.9|173152.9|173276.2|173146.2|173282.9|173152.9|173267|173137|26
1731009400000|2024-11-07 19:56:40|173281.5|173151.5|173291.4|173161.4|173291.4|173161.4|173276.5|173146.5|17
1731009410000|2024-11-07 19:56:50|173291.9|173161.9|173292.9|173162.9|173307|173177|173282.8|173152.8|20
1731009420000|2024-11-07 19:57:00|173295.3|173165.3|173305.8|173175.8|173312.2|173182.2|173292.2|173162.2|25
1731009430000|2024-11-07 19:57:10|173306|173176|173311.4|173181.4|173311.4|173181.4|173305.2|173175.2|9
1731009440000|2024-11-07 19:57:20|173364|173234|173354.8|173224.8|173365.7|173235.7|173344.4|173214.4|6
1731009450000|2024-11-07 19:57:30|173354.7|173224.7|173355.6|173225.6|173356|173226|173344.1|173214.1|6
1731009460000|2024-11-07 19:57:40|173347|173217|173355.2|173225.2|173355.3|173225.3|173343.7|173213.7|11
1731009470000|2024-11-07 19:57:50|173356.5|173226.5|173356.2|173226.2|173356.8|173226.8|173356.2|173226.2|7
1731009480000|2024-11-07 19:58:00|173355.1|173225.1|173367.3|173237.3|173375.5|173244.9|173346|173216|12
1731009490000|2024-11-07 19:58:10|173369.3|173239.3|173374.3|173244.3|173374.3|173244.3|173365.6|173235.6|15
1731009500000|2024-11-07 19:58:20|173366.7|173236.7|173374.4|173244.4|173374.9|173244.9|173366.7|173236.7|8
1731009510000|2024-11-07 19:58:30|173375.4|173245.4|173367.4|173237.4|173375.4|173245.4|173364.7|173234.7|7
1731009520000|2024-11-07 19:58:40|173367.1|173237.1|173362.7|173232.7|173367.1|173237.1|173362.7|173232.7|7
1731009530000|2024-11-07 19:58:50|173365.1|173235.1|173373.7|173243.7|173373.7|173243.7|173365.1|173235.1|3
1731009540000|2024-11-07 19:59:00|173365.7|173235.7|173365.2|173235.2|173365.7|173235.7|173351.5|173221.5|3
1731009550000|2024-11-07 19:59:10|173373|173243|173373.5|173243.5|173373.5|173243.5|173373|173243|2
1731009560000|2024-11-07 19:59:20|173373.2|173243.2|173414|173284|173424.5|173284|173351.5|173221.5|6
1731009570000|2024-11-07 19:59:30|173419.5|173289.5|173421.4|173291.4|173440.8|173302.9|173408.5|173278.5|17
1731009580000|2024-11-07 19:59:40|173421.6|173291.6|173423.8|173293.8|173446.2|173303.7|173421.6|173291.6|15
1731009590000|2024-11-07 19:59:50|173430.9|173300.9|173413.5|173283.5|173437.5|173307.5|173406.8|173276.8|16
1731009600000|2024-11-07 20:00:00|173406.1|173276.1|173357.2|173227.2|173406.1|173276.1|173355.2|173225.2|19
1731009610000|2024-11-07 20:00:10|173362|173232|173373.2|173243.2|173374.7|173244.7|173362|173232|15
1731009620000|2024-11-07 20:00:20|173376.8|173246.8|173383.8|173253.8|173386.8|173256.8|173376.8|173246.8|9
1731009630000|2024-11-07 20:00:30|173384.4|173254.4|173376.4|173246.4|173384.4|173254.4|173376.4|173246.4|10
1731009640000|2024-11-07 20:00:40|173376.1|173246.1|173382.5|173252.5|173382.5|173252.5|173375.5|173245.5|9
1731009650000|2024-11-07 20:00:50|173382|173252|173379.6|173249.6|173382|173252|173376.2|173246.2|8
1731009660000|2024-11-07 20:01:00|173379|173249|173380.3|173250.3|173381.4|173251.4|173377.7|173247.7|7
1731009670000|2024-11-07 20:01:10|173380.8|173250.8|173360.6|173230.6|173381.3|173251.3|173356.3|173226.3|20
1731009680000|2024-11-07 20:01:20|173359|173229|173358.1|173228.1|173368.9|173238.9|173349.1|173209.9|29
1731009690000|2024-11-07 20:01:30|173357.8|173227.8|173302.1|173172.1|173357.8|173227.8|173300.4|173170.4|22
1731009700000|2024-11-07 20:01:40|173302|173172|173290.5|173160.5|173304.8|173174.8|173281|173151|25
1731009710000|2024-11-07 20:01:50|173289|173159|173252.5|173122.5|173290|173160|173239.5|173109.5|24
1731009720000|2024-11-07 20:02:00|173243.7|173113.7|173240.5|173110.5|173256.2|173120.1|173220.6|173086.5|32
1731009730000|2024-11-07 20:02:10|173249.7|173119.7|173205.2|173075.2|173249.7|173119.7|173205.2|173075.2|23
1731009740000|2024-11-07 20:02:20|173215|173085|173214.2|173084.2|173225|173095|173210.3|173080.3|14
1731009750000|2024-11-07 20:02:30|173215.3|173085.3|173224.5|173094.5|173240.4|173110.4|173215.3|173085.3|32
1731009760000|2024-11-07 20:02:40|173217.6|173087.6|173235.3|173105.3|173238.5|173108.5|173214.5|173084.5|24
1731009770000|2024-11-07 20:02:50|173235|173105|173215.6|173085.6|173239.6|173109.6|173215.6|173085.6|26
1731009780000|2024-11-07 20:03:00|173215.3|173085.3|173218.9|173088.9|173222|173092|173207.1|173077.1|24
1731009790000|2024-11-07 20:03:10|173219.4|173089.4|173222.4|173092.4|173229|173099|173202.9|173072.9|26
1731009800000|2024-11-07 20:03:20|173219.5|173089.5|173227|173097|173231.1|173101.1|173217.7|173087.7|29
1731009810000|2024-11-07 20:03:30|173241.7|173111.7|173216.8|173086.8|173241.7|173111.7|173211.4|173081.4|36
1731009820000|2024-11-07 20:03:40|173208|173078|173205.2|173075.2|173219.5|173089.5|173202.3|173072.3|20
1731009830000|2024-11-07 20:03:50|173205.5|173075.5|173219.8|173089.8|173226.5|173096.5|173205.5|173075.5|28
1731009840000|2024-11-07 20:04:00|173217.9|173087.9|173216.7|173086.7|173230.3|173100.3|173211.5|173081.5|23
1731009850000|2024-11-07 20:04:10|173222.6|173092.6|173204.4|173074.4|173222.6|173092.6|173202.1|173072.1|20
1731009860000|2024-11-07 20:04:20|173206|173076|173211.4|173081.4|173219.3|173089.3|173202.2|173072.2|26
1731009870000|2024-11-07 20:04:30|173204.7|173074.7|173161.9|173031.9|173211.9|173081.9|173154.9|173014.8|32
1731009880000|2024-11-07 20:04:40|173163|173033|173160.5|173030.5|173167.9|173037.9|173153.3|173023.3|26
1731009890000|2024-11-07 20:04:50|173153.3|173023.3|173165.8|173035.8|173187.9|173046.5|173138.8|172996.8|38
1731009900000|2024-11-07 20:05:00|173164.7|173034.7|173176.6|173046.6|173195.4|173065.4|173157.8|173027.8|32
1731009910000|2024-11-07 20:05:10|173186|173056|173203|173073|173203.9|173073.9|173185|173055|35
1731009920000|2024-11-07 20:05:20|173200.2|173070.2|173176.8|173046.8|173212|173082|173176.8|173046.8|37
1731009930000|2024-11-07 20:05:30|173170.7|173040.7|173186.9|173056.9|173202.2|173072.2|173170.7|173040.7|32
1731009940000|2024-11-07 20:05:40|173187.5|173057.5|173175.2|173045.2|173188.2|173058.2|173167|173037|32
1731009950000|2024-11-07 20:05:50|173170.9|173040.9|173178|173048|173183.3|173053.3|173163.9|173033.9|31
1731009960000|2024-11-07 20:06:00|173175.3|173045.3|173173.8|173043.8|173180.2|173050.2|173163.7|173033.7|35
1731009970000|2024-11-07 20:06:10|173170|173040|173175.8|173045.8|173204.7|173056|173170|173040|27
1731009980000|2024-11-07 20:06:20|173174.3|173044.3|173194.2|173064.2|173199.1|173069.1|173171.7|173041.7|34
1731009990000|2024-11-07 20:06:30|173192.2|173062.2|173170.8|173040.8|173197.2|173067.2|173169.3|173039.3|32
1731010000000|2024-11-07 20:06:40|173170.6|173040.6|173173.3|173043.3|173176.6|173046.6|173164.8|173034.8|25
1731010010000|2024-11-07 20:06:50|173173|173043|173150.3|173020.3|173173.5|173043.5|173148.4|173018.4|18
1731010020000|2024-11-07 20:07:00|173155.3|173025.3|173151.5|173021.5|173175.7|173045.7|173151.5|173021.5|23
1731010030000|2024-11-07 20:07:10|173162|173032|173165.7|173035.7|173165.7|173035.7|173154|173024|26
1731010040000|2024-11-07 20:07:20|173167.4|173037.4|173169.6|173039.6|173177|173047|173166.8|173036.8|15
1731010050000|2024-11-07 20:07:30|173169.8|173039.8|173165.7|173035.7|173203.8|173073.8|173147|173017|29
1731010060000|2024-11-07 20:07:40|173166.5|173036.5|173153.3|173023.3|173166.5|173036.5|173149|173019|21
1731010070000|2024-11-07 20:07:50|173143.3|173013.3|173122.8|172992.8|173143.3|173013.3|173088.5|172958.5|29
1731010080000|2024-11-07 20:08:00|173111.5|172981.5|173091.4|172961.4|173111.5|172981.5|173090.7|172960.7|26
1731010090000|2024-11-07 20:08:10|173095.2|172965.2|173079.4|172949.4|173095.5|172965.5|173079.4|172949.4|21
1731010100000|2024-11-07 20:08:20|173080|172950|173088.3|172958.3|173096|172966|173080|172950|16
1731010110000|2024-11-07 20:08:30|173088.5|172958.5|173058|172890|173097.1|172967.1|173037.3|172890|23
1731010120000|2024-11-07 20:08:40|173029.3|172899.3|173021|172891|173066|172918.2|173003.2|172873.2|26
1731010130000|2024-11-07 20:08:50|173020.5|172890.5|173010.6|172880.6|173030.6|172900.6|173010.6|172880.6|29
1731010140000|2024-11-07 20:09:00|173007.8|172877.8|173004.7|172874.7|173031.9|172901.9|173002.7|172872.7|32
1731010150000|2024-11-07 20:09:10|173005.7|172875.7|173003.1|172873.1|173014.5|172884.5|172998|172868|31
1731010160000|2024-11-07 20:09:20|173001.9|172871.9|173003.5|172873.5|173032.8|172902.8|173000.9|172870.9|33
1731010170000|2024-11-07 20:09:30|173005.8|172875.8|173026.7|172896.7|173029.3|172899.3|173004|172874|31
1731010180000|2024-11-07 20:09:40|173021.6|172891.6|173076|172946|173100.8|172958|173019.8|172889.8|36
1731010190000|2024-11-07 20:09:50|173074.2|172944.2|173070|172940|173110.3|172978.5|173054|172924|39
1731010200000|2024-11-07 20:10:00|173062.8|172932.8|173064.8|172934.8|173095.4|172965.2|173053.8|172923.8|30
1731010210000|2024-11-07 20:10:10|173058.3|172928.3|173014.5|172884.5|173065|172934.8|173007|172877|31
1731010220000|2024-11-07 20:10:20|173019.9|172889.9|173005|172875|173020|172890|172999.8|172869.8|22
1731010230000|2024-11-07 20:10:30|173020.5|172890.5|173012.6|172882.6|173028.3|172898.3|173000.5|172870.5|26
1731010240000|2024-11-07 20:10:40|173010|172880|173015.1|172885.1|173029.9|172899.9|173010|172880|25
1731010250000|2024-11-07 20:10:50|173016.7|172886.7|173013.8|172883.8|173016.7|172886.7|173001.8|172871.8|23
1731010260000|2024-11-07 20:11:00|173009.3|172879.3|173003|172873|173031.1|172901.1|173003|172873|29
1731010270000|2024-11-07 20:11:10|173004.8|172874.8|173003.5|172873.5|173011.4|172881.4|172997|172867|21
1731010280000|2024-11-07 20:11:20|173002.7|172872.7|173010.2|172880.2|173010.2|172880.2|172996|172866|12
1731010290000|2024-11-07 20:11:30|173011.8|172881.8|173006.9|172876.9|173024.7|172894.7|173002|172872|23
1731010300000|2024-11-07 20:11:40|173010.3|172880.3|173024.4|172894.4|173036.7|172906.7|173010.3|172880.3|23
1731010310000|2024-11-07 20:11:50|173023.2|172893.2|173020.5|172890.5|173025.9|172895.9|173019.5|172889.5|16
1731010320000|2024-11-07 20:12:00|173020.7|172890.7|173016.5|172886.5|173020.7|172890.7|173001.4|172871.4|19
1731010330000|2024-11-07 20:12:10|173017.3|172887.3|173010.1|172880.1|173024|172894|173008|172878|28
1731010340000|2024-11-07 20:12:20|173012|172882|173034.9|172904.9|173034.9|172904.9|173012|172882|22
1731010350000|2024-11-07 20:12:30|173030.8|172900.8|173027.7|172897.7|173070|172911.5|173023.4|172893.4|27
1731010360000|2024-11-07 20:12:40|173027.9|172897.9|173013.4|172883.4|173035.6|172905.6|173011.3|172881.3|26
1731010370000|2024-11-07 20:12:50|173008.6|172878.6|172996.8|172866.8|173017|172887|172996.8|172866.8|25
1731010380000|2024-11-07 20:13:00|172995.3|172865.3|172998.6|172868.6|173012.3|172882.3|172992|172862|25
1731010390000|2024-11-07 20:13:10|173002.8|172872.8|173005|172875|173025.9|172895.9|172999.2|172869.2|25
1731010400000|2024-11-07 20:13:20|173008.2|172878.2|172989|172859|173008.2|172878.2|172986.5|172856.5|21
1731010410000|2024-11-07 20:13:30|172989.8|172859.8|172960|172830|172989.8|172859.8|172960|172830|18
1731010420000|2024-11-07 20:13:40|172964.6|172834.6|172944.6|172814.6|172965.1|172835.1|172943.9|172813.9|25
1731010430000|2024-11-07 20:13:50|172946|172816|172933.4|172803.4|172949.3|172819.3|172927.9|172797.9|24
1731010440000|2024-11-07 20:14:00|172930.7|172800.7|172936.2|172806.2|172940.8|172810.8|172927.1|172797.1|30
1731010450000|2024-11-07 20:14:10|172935.3|172805.3|172916.7|172786.7|172940.7|172810.7|172911.9|172781.9|24
1731010460000|2024-11-07 20:14:20|172916.8|172786.8|172897.2|172767.2|172948.5|172799.9|172897.2|172765.7|34
1731010470000|2024-11-07 20:14:30|172899.2|172769.2|172917|172787|172943|172790.4|172894.8|172763|33
1731010480000|2024-11-07 20:14:40|172921.3|172791.3|172882.1|172752.1|172932.1|172797.4|172882.1|172752.1|35
1731010490000|2024-11-07 20:14:50|172885.6|172755.6|172921.2|172791.2|172942.8|172808.6|172881.5|172751.5|31
1731010500000|2024-11-07 20:15:00|172925.4|172795.4|172925.8|172795.8|172927.1|172797.1|172903|172773|38
1731010510000|2024-11-07 20:15:10|172924.7|172794.7|172934.3|172804.3|172934.4|172804.4|172914.8|172784.8|35
1731010520000|2024-11-07 20:15:20|172931.5|172801.5|172892.7|172762.7|172936.4|172806.4|172892.7|172762.7|27
1731010530000|2024-11-07 20:15:30|172891.8|172761.8|172882.6|172728.3|172909|172763.6|172877.4|172724.8|33
1731010540000|2024-11-07 20:15:40|172883.1|172727|172871.5|172650.9|172883.1|172727.3|172841|172648.6|29
1731010550000|2024-11-07 20:15:50|172872.4|172657.5|172851|172696|172873.8|172696|172843|172648.6|35
1731010560000|2024-11-07 20:16:00|172862.5|172688.5|172850.3|172696.3|172877.6|172709.9|172825.5|172663.1|36
1731010570000|2024-11-07 20:16:10|172847.3|172696.5|172862.7|172699.4|172869.5|172713.5|172830.8|172674.7|32
1731010580000|2024-11-07 20:16:20|172866.8|172697.3|172857.7|172693.5|172872.5|172727.5|172829.8|172684.9|33
1731010590000|2024-11-07 20:16:30|172831|172701|172870.9|172697|172876.6|172701|172813.9|172683.9|35
1731010600000|2024-11-07 20:16:40|172866.1|172698.2|172822|172670.3|172869.4|172710.4|172822|172660.8|31
1731010610000|2024-11-07 20:16:50|172840|172687.2|172832.1|172702.1|172840.5|172705.3|172821.2|172687.2|27
1731010620000|2024-11-07 20:17:00|172830.4|172700.4|172843.3|172713.3|172848.1|172718.1|172830.4|172700.4|27
1731010630000|2024-11-07 20:17:10|172842.5|172712.5|172841.1|172711.1|172865.1|172735.1|172838.9|172708.9|36
1731010640000|2024-11-07 20:17:20|172843.8|172713.8|172867.7|172737.7|172867.7|172737.7|172836.8|172706.8|32
1731010650000|2024-11-07 20:17:30|172864|172734|172861.9|172731.9|172870.7|172740.7|172860.7|172730.7|27
1731010660000|2024-11-07 20:17:40|172861.7|172731.7|172847.2|172717.2|172867.5|172737.5|172845.3|172715.3|25
1731010670000|2024-11-07 20:17:50|172853.3|172723.3|172858|172728|172873.4|172743.4|172850.8|172720.8|26
1731010680000|2024-11-07 20:18:00|172859.2|172729.2|172874.2|172744.2|172890|172760|172859.2|172729.2|25
1731010690000|2024-11-07 20:18:10|172863.8|172733.8|172878.2|172748.2|172878.2|172748.2|172860.3|172730.3|19
1731010700000|2024-11-07 20:18:20|172877.5|172747.5|172919|172789|172926|172791|172870.9|172740.9|20
1731010710000|2024-11-07 20:18:30|172910.5|172780.5|172939.6|172809.6|172939.7|172809.7|172910.5|172780.5|35
1731010720000|2024-11-07 20:18:40|172934.5|172804.5|172943.5|172813.5|172956.8|172826.8|172929.5|172799.5|33
1731010730000|2024-11-07 20:18:50|172945.2|172815.2|172953.3|172823.3|172953.3|172823.3|172940.6|172810.6|23
1731010740000|2024-11-07 20:19:00|172956|172826|172949|172819|172971.6|172841.6|172939.9|172809.9|28
1731010750000|2024-11-07 20:19:10|172948.3|172818.3|172940.5|172810.5|172949.8|172819.8|172937.6|172807.6|17
1731010760000|2024-11-07 20:19:20|172947|172817|172948.3|172818.3|172948.8|172818.8|172932.9|172802.9|26
1731010770000|2024-11-07 20:19:30|172946.5|172816.5|172934.9|172804.9|172946.5|172816.5|172926.9|172796.9|21
1731010780000|2024-11-07 20:19:40|172936.8|172806.8|172949|172819|172949|172819|172936.8|172806.8|12
1731010790000|2024-11-07 20:19:50|172954.3|172824.3|172942.3|172812.3|172954.3|172824.3|172940.5|172810.5|20
1731010800000|2024-11-07 20:20:00|172943.5|172813.5|172947.3|172817.3|172949.8|172819.8|172943.2|172813.2|17
1731010810000|2024-11-07 20:20:10|172949.9|172819.9|172947.3|172817.3|172951.5|172821.5|172944.5|172814.5|16
1731010820000|2024-11-07 20:20:20|172946.8|172816.8|172904|172743.6|172953.1|172823.1|172892|172743.6|23
1731010830000|2024-11-07 20:20:30|172876.3|172746.3|172865.5|172712.8|172897.8|172746.3|172842.8|172695.5|28
1731010840000|2024-11-07 20:20:40|172864.6|172711.6|172837.4|172707.4|172867.2|172715.2|172837.1|172704|18
1731010850000|2024-11-07 20:20:50|172854.5|172724.5|172846.6|172716.6|172854.7|172724.7|172839.5|172709.5|24
1731010860000|2024-11-07 20:21:00|172841.4|172711.4|172842.8|172712.8|172846.4|172716.4|172836.2|172706.2|20
1731010870000|2024-11-07 20:21:10|172842.9|172712.9|172846.4|172716.4|172848.3|172718.3|172841.9|172711.9|13
1731010880000|2024-11-07 20:21:20|172847.4|172717.4|172888.8|172758.8|172900.2|172770.2|172847.4|172717.4|26
1731010890000|2024-11-07 20:21:30|172887.4|172757.4|172892.4|172762.4|172902.2|172772.2|172885.5|172755.5|29
1731010900000|2024-11-07 20:21:40|172900.7|172770.7|172900.8|172770.8|172909|172779|172893|172763|33
1731010910000|2024-11-07 20:21:50|172911.8|172781.8|172911.6|172781.6|172911.8|172781.8|172898.1|172768.1|19
1731010920000|2024-11-07 20:22:00|172915|172785|172905.8|172775.8|172918.6|172788.6|172895|172765|27
1731010930000|2024-11-07 20:22:10|172907.8|172777.8|172881.2|172751.2|172908|172778|172870|172740|32
1731010940000|2024-11-07 20:22:20|172879.1|172749.1|172871.9|172741.9|172879.5|172749.5|172871.9|172741.9|17
1731010950000|2024-11-07 20:22:30|172871.8|172741.8|172862|172732|172872|172742|172857.7|172727.7|13
1731010960000|2024-11-07 20:22:40|172861.7|172731.7|172848.8|172718.8|172861.7|172731.7|172842|172712|27
1731010970000|2024-11-07 20:22:50|172850.3|172720.3|172846.1|172716.1|172850.5|172720.5|172844.7|172714.7|20
1731010980000|2024-11-07 20:23:00|172845.7|172715.7|172846|172716|172860|172730|172845.7|172715.7|24
1731010990000|2024-11-07 20:23:10|172845.1|172715.1|172831.5|172701.5|172848.4|172718.4|172831.2|172701.2|29
1731011000000|2024-11-07 20:23:20|172839.8|172709.8|172842.3|172712.3|172848.4|172718.4|172837.9|172707.9|23
1731011010000|2024-11-07 20:23:30|172837.5|172707.5|172849.3|172719.3|172852.8|172722.8|172837.5|172707.5|15
1731011020000|2024-11-07 20:23:40|172844.8|172714.8|172845.7|172715.7|172858.1|172728.1|172842.7|172712.7|10
1731011030000|2024-11-07 20:23:50|172846.1|172716.1|172852.4|172722.4|172854.2|172724.2|172846.1|172716.1|17
1731011040000|2024-11-07 20:24:00|172858.8|172728.8|172844.1|172714.1|172858.8|172728.8|172838.4|172708.4|23
1731011050000|2024-11-07 20:24:10|172845.4|172715.4|172847|172717|172849.1|172719.1|172838.7|172708.7|18
1731011060000|2024-11-07 20:24:20|172845.8|172715.8|172859|172729|172859.3|172729.3|172841.4|172711.4|21
1731011070000|2024-11-07 20:24:30|172857.3|172727.3|172853.5|172723.5|172867.4|172737.4|172852.7|172722.7|20
1731011080000|2024-11-07 20:24:40|172854.8|172724.8|172859.7|172729.7|172860.6|172730.6|172848.4|172718.4|17
1731011090000|2024-11-07 20:24:50|172859.3|172729.3|172856.5|172726.5|172864.1|172734.1|172849.1|172719.1|26
1731011100000|2024-11-07 20:25:00|172856.9|172726.9|172848.6|172718.6|172856.9|172726.9|172846.1|172716.1|10
1731011110000|2024-11-07 20:25:10|172848.2|172718.2|172855.9|172725.9|172857.6|172727.6|172848.2|172718.2|11
1731011120000|2024-11-07 20:25:20|172848|172718|172862.5|172732.5|172862.5|172732.5|172847.5|172717.5|12
1731011130000|2024-11-07 20:25:30|172867|172737|172880.7|172750.7|172880.7|172750.7|172852.6|172722.6|28
1731011140000|2024-11-07 20:25:40|172884.5|172754.5|172852.5|172722.5|172884.5|172754.5|172852.5|172722.5|16
1731011150000|2024-11-07 20:25:50|172853.4|172723.4|172872|172742|172872|172742|172853|172723|11
1731011160000|2024-11-07 20:26:00|172874.3|172744.3|172867.5|172737.5|172875|172745|172862.3|172732.3|15
1731011170000|2024-11-07 20:26:10|172868.6|172738.6|172872.3|172742.3|172876.4|172746.4|172865.3|172735.3|17
1731011180000|2024-11-07 20:26:20|172870.2|172740.2|172872.5|172742.5|172880.9|172750.9|172870.2|172740.2|12
1731011190000|2024-11-07 20:26:30|172871.4|172741.4|172861.1|172731.1|172872.9|172742.9|172858.8|172728.8|12
1731011200000|2024-11-07 20:26:40|172859.3|172729.3|172862.7|172732.7|172863.3|172733.3|172859.3|172729.3|4
1731011210000|2024-11-07 20:26:50|172862.4|172732.4|172873.2|172743.2|172876.1|172746.1|172862.3|172732.3|17
1731011220000|2024-11-07 20:27:00|172883|172753|172877.3|172747.3|172885.8|172755.8|172875.5|172745.5|17
1731011230000|2024-11-07 20:27:10|172883|172753|172884.5|172754.5|172884.5|172754.5|172874.7|172744.7|15
1731011240000|2024-11-07 20:27:20|172883.9|172753.9|172923.8|172793.8|172923.8|172793.8|172882.7|172752.7|30
1731011250000|2024-11-07 20:27:30|172929.5|172799.5|172934.3|172804.3|172935.4|172805.4|172929.5|172799.5|17
1731011260000|2024-11-07 20:27:40|172931.9|172801.9|172941.5|172811.5|172941.5|172811.5|172931.9|172801.9|6
1731011270000|2024-11-07 20:27:50|172942.1|172812.1|172941.8|172811.8|172942.2|172812.2|172941.8|172811.8|3
1731011280000|2024-11-07 20:28:00|172943.3|172813.3|172942.4|172812.4|172943.6|172813.6|172941.5|172811.5|5
1731011290000|2024-11-07 20:28:10|172941.5|172811.5|172949.3|172819.3|172951.5|172821.5|172941.5|172811.5|4
1731011300000|2024-11-07 20:28:20|172947.5|172817.5|172946.5|172816.5|172947.5|172817.5|172946.5|172816.5|2
1731011310000|2024-11-07 20:28:30|172947|172817|172947|172817|172947|172817|172947|172817|1
1731011320000|2024-11-07 20:28:40|172947.5|172817.5|172949.5|172819.5|172949.5|172819.5|172947.5|172817.5|4
1731011330000|2024-11-07 20:28:50|172948.9|172818.9|172947.3|172817.3|172948.9|172818.9|172943.7|172813.7|4
1731011340000|2024-11-07 20:29:00|172946.8|172816.8|172948.8|172818.8|172949.4|172819.4|172946.8|172816.8|7
1731011350000|2024-11-07 20:29:10|172945.8|172815.8|172959.9|172829.9|172960.2|172830.2|172945.8|172815.8|7
1731011360000|2024-11-07 20:29:20|172960.2|172830.2|172950|172820|172966|172836|172947|172817|14
1731011370000|2024-11-07 20:29:30|172950.3|172820.3|172952.9|172822.9|172952.9|172822.9|172950.3|172820.3|4
1731011380000|2024-11-07 20:29:40|172953.5|172823.5|172952.4|172822.4|172954.2|172824.2|172946.6|172816.6|6
1731011390000|2024-11-07 20:29:50|172949.8|172819.8|172950.9|172820.9|172951.9|172821.9|172949.8|172819.8|5
1731011400000|2024-11-07 20:30:00|172948|172818|172950.5|172820.5|172950.5|172820.5|172940.7|172810.7|16
1731011410000|2024-11-07 20:30:10|172963|172833|172952.3|172822.3|172963|172833|172952.3|172822.3|13
1731011420000|2024-11-07 20:30:20|172949.1|172819.1|172948.9|172818.9|172949.1|172819.1|172948.9|172818.9|2
1731011430000|2024-11-07 20:30:30|172941.8|172811.8|172951.8|172821.8|172952.2|172822.2|172941.8|172811.8|11
1731011440000|2024-11-07 20:30:40|172952.5|172822.5|172950.9|172820.9|172960|172830|172950.9|172820.9|11
1731011450000|2024-11-07 20:30:50|172952.2|172822.2|172948.5|172818.5|172952.5|172822.5|172948.5|172818.5|4
1731011460000|2024-11-07 20:31:00|172950.6|172820.6|172948.1|172818.1|172950.9|172820.9|172941.8|172811.8|17
1731011470000|2024-11-07 20:31:10|172947.3|172817.3|172953.5|172823.5|172953.5|172823.5|172944.5|172814.5|12
1731011480000|2024-11-07 20:31:20|172953|172823|172959.4|172829.4|172962.6|172832.6|172953|172823|9
1731011490000|2024-11-07 20:31:30|172961.2|172831.2|172972.2|172842.2|172976.6|172846.6|172961.2|172831.2|12
1731011500000|2024-11-07 20:31:40|172970.4|172840.4|172971|172841|172976.3|172846.3|172970|172840|10
1731011510000|2024-11-07 20:31:50|172974.5|172844.5|172972|172842|172974.5|172844.5|172966.1|172836.1|5
1731011520000|2024-11-07 20:32:00|172977.6|172847.6|172985.9|172855.9|172992.6|172862.6|172977.6|172847.6|13
1731011530000|2024-11-07 20:32:10|172983.7|172853.7|172983.4|172853.4|172985.5|172855.5|172981.7|172851.7|9
1731011540000|2024-11-07 20:32:20|172984.3|172854.3|172984.3|172854.3|172984.3|172854.3|172984.3|172854.3|1
1731011550000|2024-11-07 20:32:30|172989.5|172859.5|172997.5|172867.5|172999.4|172869.4|172989.5|172859.5|12
1731011560000|2024-11-07 20:32:40|172998|172868|172993.1|172863.1|172998|172868|172989.9|172859.9|23
1731011570000|2024-11-07 20:32:50|172992.7|172862.7|172989.5|172859.5|172993.8|172863.8|172989.5|172859.5|13
1731011580000|2024-11-07 20:33:00|172991.5|172861.5|172995|172865|172996.3|172866.3|172989.8|172859.8|17
1731011590000|2024-11-07 20:33:10|172994.7|172864.7|172982.3|172852.3|172995|172865|172973.9|172843.9|17
1731011600000|2024-11-07 20:33:20|172982.7|172852.7|172982.8|172852.8|172985.3|172855.3|172980.4|172850.4|7
1731011610000|2024-11-07 20:33:30|172983.1|172853.1|172990.5|172860.5|172993|172863|172983.1|172853.1|6
1731011620000|2024-11-07 20:33:40|172996.5|172866.5|172991.9|172861.9|172996.5|172866.5|172987.5|172857.5|12
1731011630000|2024-11-07 20:33:50|172991.6|172861.6|172985.9|172855.9|172991.6|172861.6|172985.9|172855.9|2
1731011640000|2024-11-07 20:34:00|172991.6|172861.6|172993.2|172863.2|172993.2|172863.2|172988.2|172858.2|11
1731011650000|2024-11-07 20:34:10|172992.2|172862.2|172994.2|172864.2|172994.8|172864.8|172992.2|172862.2|5
1731011660000|2024-11-07 20:34:20|172993.5|172863.5|172992|172862|172994.5|172864.5|172989.3|172859.3|11
1731011670000|2024-11-07 20:34:30|172992.6|172862.6|172987.9|172857.9|172992.8|172862.8|172985|172855|11
1731011680000|2024-11-07 20:34:40|172987.5|172857.5|172991.5|172861.5|172991.5|172861.5|172987.3|172857.3|6
1731011690000|2024-11-07 20:34:50|172988.5|172858.5|172998.9|172868.9|172999.8|172869.8|172988.5|172858.5|7
1731011700000|2024-11-07 20:35:00|172999.8|172869.8|173011.3|172881.3|173011.3|172881.3|172999.8|172869.8|12
1731011710000|2024-11-07 20:35:10|173004.7|172874.7|173004.6|172874.6|173005.6|172875.6|173001.4|172871.4|18
1731011720000|2024-11-07 20:35:20|173003.9|172873.9|172997.2|172867.2|173003.9|172873.9|172994.7|172864.7|8
1731011730000|2024-11-07 20:35:30|173001.9|172871.9|173003.7|172873.7|173004.8|172874.8|173001.6|172871.6|19
1731011740000|2024-11-07 20:35:40|173004.1|172874.1|173019.2|172889.2|173019.3|172889.3|173004.1|172874.1|8
1731011750000|2024-11-07 20:35:50|173019.3|172889.3|173020.5|172890.5|173020.5|172890.5|173013.8|172883.8|13
1731011760000|2024-11-07 20:36:00|173019|172889|173017.2|172887.2|173023.8|172893.8|173016.6|172886.6|11
1731011770000|2024-11-07 20:36:10|173016.1|172886.1|173019.5|172889.5|173019.5|172889.5|173016.1|172886.1|3
1731011780000|2024-11-07 20:36:20|173023|172893|173029.4|172899.4|173029.4|172899.4|173018.9|172888.9|9
1731011790000|2024-11-07 20:36:30|173028.9|172898.9|173055.7|172925.7|173059|172929|173028.9|172898.9|19
1731011800000|2024-11-07 20:36:40|173052.1|172922.1|173031.9|172901.9|173052.9|172922.9|173028.5|172898.5|19
1731011810000|2024-11-07 20:36:50|173032.3|172902.3|173036.2|172906.2|173040.5|172910.5|173028.1|172898.1|10
1731011820000|2024-11-07 20:37:00|173038.1|172908.1|173047.2|172917.2|173050.8|172920.8|173038|172908|15
1731011830000|2024-11-07 20:37:10|173046.2|172916.2|173050.4|172920.4|173059|172929|173046.2|172916.2|11
1731011840000|2024-11-07 20:37:20|173052.3|172922.3|173058.3|172928.3|173060.8|172930.8|173052.3|172922.3|10
1731011850000|2024-11-07 20:37:30|173058.5|172928.5|173056.4|172926.4|173058.5|172928.5|173055.5|172925.5|5
1731011860000|2024-11-07 20:37:40|173058.9|172928.9|173060.3|172930.3|173061.6|172931.6|173058.8|172928.8|7
1731011870000|2024-11-07 20:37:50|173060.5|172930.5|173060.7|172930.7|173060.7|172930.7|173058.1|172928.1|4
1731011880000|2024-11-07 20:38:00|173066|172936|173059.5|172929.5|173066|172936|173057.5|172927.5|7
1731011890000|2024-11-07 20:38:10|173060.1|172930.1|173068.8|172938.8|173071|172941|173060.1|172930.1|8
1731011900000|2024-11-07 20:38:20|173065.8|172935.8|173061.2|172931.2|173065.8|172935.8|173061.2|172931.2|6
1731011910000|2024-11-07 20:38:30|173062|172932|173061.5|172931.5|173062|172932|173061.5|172931.5|2
1731011920000|2024-11-07 20:38:40|173063.2|172933.2|173067.8|172937.8|173067.8|172937.8|173059.5|172929.5|5
1731011930000|2024-11-07 20:38:50|173066|172936|173061|172931|173066|172936|173061|172931|2
1731011940000|2024-11-07 20:39:00|173064.1|172934.1|173064.1|172934.1|173064.1|172934.1|173064.1|172934.1|1
1731011950000|2024-11-07 20:39:10|173062.8|172932.8|173069.8|172939.8|173073.5|172943.5|173062.8|172932.8|4
1731011960000|2024-11-07 20:39:20|173067|172937|173069.3|172939.3|173069.3|172939.3|173064.1|172934.1|6
1731011970000|2024-11-07 20:39:30|173069.8|172939.8|173075|172945|173075|172945|173069.8|172939.8|3
1731011980000|2024-11-07 20:39:40|173071|172941|173065.4|172935.4|173071|172941|173065.2|172935.2|5
1731011990000|2024-11-07 20:39:50|173063.3|172933.3|173060.5|172930.5|173065.4|172935.4|173060.5|172930.5|5
1731012000000|2024-11-07 20:40:00|173067.1|172937.1|173088.9|172958.9|173096.4|172966.4|173067.1|172937.1|24
1731012010000|2024-11-07 20:40:10|173089.2|172959.2|173086.9|172956.9|173090.1|172960.1|173086.9|172956.9|33
1731012020000|2024-11-07 20:40:20|173088.5|172958.5|173075.9|172945.9|173093|172963|173075.9|172945.9|28
1731012030000|2024-11-07 20:40:30|173082.2|172952.2|173078.4|172948.4|173086.7|172956.7|173076.7|172946.7|30
1731012040000|2024-11-07 20:40:40|173075.5|172945.5|173074|172944|173079.5|172949.5|173073.2|172943.2|24
1731012050000|2024-11-07 20:40:50|173078|172948|173074|172944|173078|172948|173070.5|172940.5|5
1731012060000|2024-11-07 20:41:00|173076.6|172946.6|173076.4|172946.4|173078.2|172948.2|173073.1|172943.1|12
1731012070000|2024-11-07 20:41:10|173076.7|172946.7|173074.5|172944.5|173078.7|172948.7|173074|172944|23
1731012080000|2024-11-07 20:41:20|173075.5|172945.5|173073.4|172943.4|173075.5|172945.5|173069.1|172939.1|14
1731012090000|2024-11-07 20:41:30|173073.9|172943.9|173069|172939|173073.9|172943.9|173069|172939|4
1731012100000|2024-11-07 20:41:40|173072.9|172942.9|173070.7|172940.7|173072.9|172942.9|173070.4|172940.4|4
1731012110000|2024-11-07 20:41:50|173066|172936|173076.2|172946.2|173086.3|172956.3|173066|172936|10
1731012120000|2024-11-07 20:42:00|173077.9|172947.9|173079.3|172949.3|173079.7|172949.7|173074.4|172944.4|15
1731012130000|2024-11-07 20:42:10|173078.9|172948.9|173075.5|172945.5|173078.9|172948.9|173072.8|172942.8|11
1731012140000|2024-11-07 20:42:20|173075.7|172945.7|173067.5|172937.5|173077.2|172947.2|173067.5|172937.5|9
1731012150000|2024-11-07 20:42:30|173072.5|172942.5|173072.5|172942.5|173073.9|172943.9|173070.2|172940.2|7
1731012160000|2024-11-07 20:42:40|173075.3|172945.3|173077.3|172947.3|173077.3|172947.3|173075.3|172945.3|3
1731012170000|2024-11-07 20:42:50|173076.3|172946.3|173073.5|172943.5|173076.5|172946.5|173072.5|172942.5|4
1731012180000|2024-11-07 20:43:00|173079.4|172949.4|173081|172951|173088.9|172958.9|173079.4|172949.4|20
1731012190000|2024-11-07 20:43:10|173081.3|172951.3|173079.7|172949.7|173081.3|172951.3|173076.5|172946.5|12
1731012200000|2024-11-07 20:43:20|173080.2|172950.2|173083|172953|173083|172953|173080.2|172950.2|18
1731012210000|2024-11-07 20:43:30|173082.9|172952.9|173083.5|172953.5|173083.5|172953.5|173082.9|172952.9|3
1731012220000|2024-11-07 20:43:40|173081|172951|173077.2|172947.2|173081|172951|173075.9|172945.9|9
1731012230000|2024-11-07 20:43:50|173077.5|172947.5|173075.5|172945.5|173078.4|172948.4|173075.5|172945.5|4
1731012240000|2024-11-07 20:44:00|173087.5|172957.5|173094.5|172964.5|173094.5|172964.5|173085.3|172955.3|11
1731012250000|2024-11-07 20:44:10|173094.9|172964.9|173097.6|172967.6|173097.6|172967.6|173094.9|172964.9|4
1731012260000|2024-11-07 20:44:20|173099.3|172969.3|173103.3|172973.3|173103.3|172973.3|173098.7|172968.7|12
1731012270000|2024-11-07 20:44:30|173103|172973|173103.6|172973.6|173103.6|172973.6|173101|172971|7
1731012280000|2024-11-07 20:44:40|173103.2|172973.2|173143.6|173013.6|173167.7|173036.1|173103.2|172973.2|14
1731012290000|2024-11-07 20:44:50|173144.6|173014.6|173147.8|173017.8|173148.3|173018.3|173144.4|173014.4|24
1731012300000|2024-11-07 20:45:00|173148|173018|173155|173025|173176.5|173029.2|173147|173009.8|34
1731012310000|2024-11-07 20:45:10|173154.5|173024.5|173159.2|173029.2|173163.2|173033.2|173152.4|173022.4|28
1731012320000|2024-11-07 20:45:20|173159.5|173029.5|173150.5|173020.5|173160.2|173030.2|173149.5|173019.5|21
1731012330000|2024-11-07 20:45:30|173146|173016|173155.9|173025.9|173157.5|173027.5|173146|173016|9
1731012340000|2024-11-07 20:45:40|173156.9|173026.9|173147.3|173017.3|173156.9|173026.9|173146.8|173016.8|20
1731012350000|2024-11-07 20:45:50|173148.3|173018.3|173150.3|173020.3|173150.6|173020.6|173145.3|173015.3|17
1731012360000|2024-11-07 20:46:00|173148.3|173018.3|173137.2|173007.2|173149.5|173019.5|173136.4|173006.4|18
1731012370000|2024-11-07 20:46:10|173140.8|173010.8|173143.4|173013.4|173143.6|173013.6|173134.1|173004.1|12
1731012380000|2024-11-07 20:46:20|173144.5|173014.5|173147.1|173017.1|173147.1|173017.1|173144.5|173014.5|3
1731012390000|2024-11-07 20:46:30|173148|173018|173143.5|173013.5|173149.4|173019.4|173143.5|173013.5|10
1731012400000|2024-11-07 20:46:40|173144.2|173014.2|173152.4|173022.4|173157.5|173027.5|173143.5|173013.5|20
1731012410000|2024-11-07 20:46:50|173152|173022|173151.2|173021.2|173158.7|173028.7|173150.2|173020.2|25
1731012420000|2024-11-07 20:47:00|173146.8|173016.8|173149.2|173019.2|173149.2|173019.2|173145.4|173015.4|18
1731012430000|2024-11-07 20:47:10|173149|173019|173142.3|173012.3|173153.1|173023.1|173142.3|173012.3|19
1731012440000|2024-11-07 20:47:20|173140.2|173010.2|173138.6|173008.6|173144.6|173014.6|173138.6|173008.6|22
1731012450000|2024-11-07 20:47:30|173137.9|173007.9|173143.8|173013.8|173144.2|173014.2|173137.9|173007.9|10
1731012460000|2024-11-07 20:47:40|173143.5|173013.5|173144.8|173014.8|173145.2|173015.2|173141.5|173011.5|5
1731012470000|2024-11-07 20:47:50|173143.7|173013.7|173142.4|173012.4|173148|173018|173142.2|173012.2|15
1731012480000|2024-11-07 20:48:00|173143.2|173013.2|173141.5|173011.5|173143.4|173013.4|173141|173011|5
1731012490000|2024-11-07 20:48:10|173143.4|173013.4|173146.9|173016.9|173147.1|173017.1|173141.4|173011.4|8
1731012500000|2024-11-07 20:48:20|173145.8|173015.8|173150.4|173020.4|173150.5|173020.5|173143.5|173013.5|13
1731012510000|2024-11-07 20:48:30|173151.1|173021.1|173149.7|173019.7|173153.5|173023.5|173149.3|173019.3|8
1731012520000|2024-11-07 20:48:40|173150.3|173020.3|173147.8|173017.8|173150.3|173020.3|173142.5|173012.5|10
1731012530000|2024-11-07 20:48:50|173149.5|173019.5|173152.5|173022.5|173153.3|173023.3|173148.1|173018.1|6
1731012540000|2024-11-07 20:49:00|173155.2|173025.2|173156.4|173026.4|173157.9|173027.9|173152.2|173022.2|15
1731012550000|2024-11-07 20:49:10|173157.2|173027.2|173169.5|173039.5|173169.5|173039.5|173157.2|173027.2|11
1731012560000|2024-11-07 20:49:20|173170.5|173040.5|173169.5|173039.5|173170.5|173040.5|173167|173037|6
1731012570000|2024-11-07 20:49:30|173172|173042|173173|173043|173173|173043|173170.5|173040.5|3
1731012580000|2024-11-07 20:49:40|173170.2|173040.2|173173.6|173043.6|173176.1|173046.1|173170.2|173040.2|14
1731012590000|2024-11-07 20:49:50|173170.1|173040.1|173170.3|173040.3|173172.8|173042.8|173169|173039|7
1731012600000|2024-11-07 20:50:00|173174|173044|173176|173046|173176.5|173046.5|173173.7|173043.7|11
1731012610000|2024-11-07 20:50:10|173179.5|173049.5|173175.1|173045.1|173179.5|173049.5|173175.1|173045.1|3
1731012620000|2024-11-07 20:50:20|173174.8|173044.8|173175|173045|173176.5|173046.5|173172|173042|7
1731012630000|2024-11-07 20:50:30|173174.5|173044.5|173257|173127|173261.3|173127|173174|173044|10
1731012640000|2024-11-07 20:50:40|173257.4|173106.4|173233.1|173103.1|173257.4|173114.6|173228.1|173093|26
1731012650000|2024-11-07 20:50:50|173233.2|173103.2|173247.5|173117.5|173253.7|173123.7|173233.1|173103.1|19
1731012660000|2024-11-07 20:51:00|173246.9|173116.9|173251.5|173121.5|173251.5|173121.5|173245.8|173115.8|6
1731012680000|2024-11-07 20:51:20|173252.4|173122.4|173249.7|173119.7|173252.4|173122.4|173249.7|173119.7|5
1731012690000|2024-11-07 20:51:30|173249.4|173119.4|173248|173118|173249.4|173119.4|173248|173118|2
1731012700000|2024-11-07 20:51:40|173249.4|173119.4|173239.1|173109.1|173249.7|173119.7|173239.1|173109.1|9
1731012710000|2024-11-07 20:51:50|173247.8|173117.8|173241.2|173111.2|173247.8|173117.8|173237.5|173107.5|7
1731012720000|2024-11-07 20:52:00|173234|173104|173234|173104|173234|173104|173234|173104|1
1731012730000|2024-11-07 20:52:10|173239|173109|173243.1|173113.1|173243.1|173113.1|173233.5|173103.5|6
1731012740000|2024-11-07 20:52:20|173244.2|173114.2|173242.9|173112.9|173245.9|173115.9|173242|173112|4
1731012760000|2024-11-07 20:52:40|173242|173112|173246.7|173116.7|173246.7|173116.7|173242|173112|2
1731012770000|2024-11-07 20:52:50|173242|173112|173244.5|173114.5|173248.5|173118.5|173239|173109|5
1731012780000|2024-11-07 20:53:00|173245|173115|173244|173114|173245|173115|173244|173114|2
1731012790000|2024-11-07 20:53:10|173238.2|173108.2|173244.3|173114.3|173244.7|173114.7|173238.2|173108.2|4
1731012800000|2024-11-07 20:53:20|173249.2|173119.2|173180.5|173050.5|173249.2|173119.2|173165.7|173035.7|11
1731012810000|2024-11-07 20:53:30|173177|173047|173180.5|173050.5|173180.5|173050.5|173166.8|173036.8|4
1731012820000|2024-11-07 20:53:40|173173|173043|173175.5|173045.5|173175.5|173045.5|173173|173043|2
1731012830000|2024-11-07 20:53:50|173176.8|173046.8|173175.1|173045.1|173176.8|173046.8|173175.1|173045.1|10
1731012840000|2024-11-07 20:54:00|173175|173045|173170.5|173040.5|173178|173048|173170.5|173040.5|5
1731012850000|2024-11-07 20:54:10|173167.5|173037.5|173173.5|173043.5|173174.8|173044.8|173167.5|173037.5|6
1731012860000|2024-11-07 20:54:20|173167.1|173037.1|173169|173039|173169|173039|173166.5|173036.5|3
1731012870000|2024-11-07 20:54:30|173174.5|173044.5|173179.3|173049.3|173179.3|173049.3|173169|173039|3
1731012880000|2024-11-07 20:54:40|173179.1|173049.1|173179.4|173049.4|173181.6|173051.6|173175.9|173045.9|14
1731012890000|2024-11-07 20:54:50|173181.3|173051.3|173178|173048|173181.3|173051.3|173178|173048|4
1731012900000|2024-11-07 20:55:00|173176.4|173046.4|173149.2|173019.2|173176.4|173046.4|173146.2|173016.2|17
1731012910000|2024-11-07 20:55:10|173151.1|173021.1|173149.8|173019.8|173151.4|173021.4|173138|173008|7
1731012920000|2024-11-07 20:55:20|173146|173016|173146|173016|173146|173016|173146|173016|1
1731012930000|2024-11-07 20:55:30|173139|173009|173153.3|173023.3|173153.5|173023.5|173139|173009|6
1731012940000|2024-11-07 20:55:40|173156|173026|173154.5|173024.5|173158.2|173028.2|173148.9|173018.9|8
1731012950000|2024-11-07 20:55:50|173157|173027|173158.7|173028.7|173164|173034|173154.5|173024.5|9
1731012960000|2024-11-07 20:56:00|173156.5|173026.5|173156.5|173026.5|173156.5|173026.5|173156.5|173026.5|1
1731012970000|2024-11-07 20:56:10|173154.4|173024.4|173148.1|173018.1|173154.4|173024.4|173144.8|173014.8|9
1731012980000|2024-11-07 20:56:20|173145.3|173015.3|173144.5|173014.5|173145.3|173015.3|173139.8|173009.8|3
1731012990000|2024-11-07 20:56:30|173139.6|173009.6|173104.5|172974.5|173139.6|173009.6|173103.8|172973.8|13
1731013000000|2024-11-07 20:56:40|173105.8|172975.8|173106.2|172976.2|173106.2|172976.2|173104.5|172974.5|4
1731013010000|2024-11-07 20:56:50|173105.5|172975.5|173105.5|172975.5|173105.5|172975.5|173105.5|172975.5|1
1731013020000|2024-11-07 20:57:00|173099|172969|173100|172970|173105|172975|173097|172967|5
1731013030000|2024-11-07 20:57:10|173103.7|172973.7|173105.2|172975.2|173105.3|172975.3|173102.6|172972.6|12
1731013040000|2024-11-07 20:57:20|173107.9|172977.9|173137.6|173007.6|173137.7|173007.7|173107.3|172977.3|23
1731013050000|2024-11-07 20:57:30|173141.5|173011.5|173108.4|172978.4|173141.5|173011.5|173108.4|172978.4|20
1731013060000|2024-11-07 20:57:40|173108.8|172978.8|173110.4|172980.4|173110.4|172980.4|173104.8|172974.8|19
1731013070000|2024-11-07 20:57:50|173109.5|172979.5|173105|172975|173109.5|172979.5|173105|172975|16
1731013080000|2024-11-07 20:58:00|173104.1|172974.1|173143.1|173013.1|173143.1|173013.1|173104.1|172974.1|26
1731013090000|2024-11-07 20:58:10|173142|173012|173160.7|173030.7|173162.1|173032.1|173140.7|173010.7|23
1731013100000|2024-11-07 20:58:20|173160.6|173030.6|173148|173018|173160.6|173030.6|173148|173018|11
1731013110000|2024-11-07 20:58:30|173147.9|173017.9|173136|173006|173147.9|173017.9|173135.4|173005.4|19
1731013120000|2024-11-07 20:58:40|173135.8|173005.8|173131.3|173001.3|173136.4|173006.4|173130.3|173000.3|9
1731013130000|2024-11-07 20:58:50|173131|173001|173130.7|173000.7|173131.6|173001.6|173130.7|173000.7|6
1731013140000|2024-11-07 20:59:00|173129.6|172999.6|173126.1|172996.1|173129.9|172999.9|173119.8|172989.8|17
1731013150000|2024-11-07 20:59:10|173126.7|172996.7|173132.5|173002.5|173132.5|173002.5|173125|172995|6
1731013160000|2024-11-07 20:59:20|173130.3|173000.3|173133.8|173003.8|173133.8|173003.8|173130.3|173000.3|4
1731013170000|2024-11-07 20:59:30|173134.2|173004.2|173159.3|173029.3|173170.8|173040.8|173134.2|173004.2|18
1731013180000|2024-11-07 20:59:40|173160.7|173030.7|173156.4|173026.4|173162.4|173032.4|173156.4|173026.4|8
1731013200000|2024-11-07 21:00:00|173160|173030|173177.1|173047.1|173180|173050|173159.8|173029.8|11
1731013210000|2024-11-07 21:00:10|173177|173047|173175.3|173045.3|173178.1|173048.1|173175.3|173045.3|4
1731013220000|2024-11-07 21:00:20|173170.5|173040.5|173170.5|173040.5|173170.5|173040.5|173170.5|173040.5|1
1731013230000|2024-11-07 21:00:30|173176.1|173046.1|173174.1|173044.1|173176.1|173046.1|173170.5|173040.5|5
1731013250000|2024-11-07 21:00:50|173167|173037|173167|173037|173167|173037|173167|173037|1
1731013260000|2024-11-07 21:01:00|173172.4|173042.4|173164.3|173034.3|173172.4|173042.4|173164.3|173034.3|3
1731013270000|2024-11-07 21:01:10|173164|173034|173159.5|173029.5|173164|173034|173159.5|173029.5|2
1731013280000|2024-11-07 21:01:20|173157|173027|173157|173027|173157|173027|173157|173027|1
1731013290000|2024-11-07 21:01:30|173161.3|173031.3|173161.3|173031.3|173161.3|173031.3|173161.3|173031.3|1
1731013300000|2024-11-07 21:01:40|173157|173027|173157.5|173027.5|173162.6|173032.6|173157|173027|6
1731013310000|2024-11-07 21:01:50|173156.9|173026.9|173150|173020|173156.9|173026.9|173150|173020|4
1731013320000|2024-11-07 21:02:00|173153.7|173023.7|173153.6|173023.6|173153.7|173023.7|173152.3|173022.3|3
1731013330000|2024-11-07 21:02:10|173150|173020|173150|173020|173150|173020|173150|173020|1
1731013340000|2024-11-07 21:02:20|173153.5|173023.5|173153.3|173023.3|173153.5|173023.5|173153.3|173023.3|2
1731013350000|2024-11-07 21:02:30|173152|173022|173149.3|173019.3|173152|173022|173149.3|173019.3|2
1731013360000|2024-11-07 21:02:40|173141.9|173011.9|173141.9|173011.9|173141.9|173011.9|173141.9|173011.9|1
1731013370000|2024-11-07 21:02:50|173149.3|173019.3|173149.3|173019.3|173149.3|173019.3|173149.3|173019.3|1
1731013380000|2024-11-07 21:03:00|173148.7|173018.7|173146.1|173016.1|173148.7|173018.7|173146.1|173016.1|2
1731013390000|2024-11-07 21:03:10|173139|173009|173139|173009|173139|173009|173139|173009|1
1731013400000|2024-11-07 21:03:20|173146.7|173016.7|173146.7|173016.7|173146.7|173016.7|173139|173009|3
1731013410000|2024-11-07 21:03:30|173140|173010|173140|173010|173140|173010|173140|173010|1
1731013420000|2024-11-07 21:03:40|173139|173009|173146.7|173016.7|173146.7|173016.7|173139|173009|2
1731013430000|2024-11-07 21:03:50|173139|173009|173146.7|173016.7|173146.7|173016.7|173139|173009|2
1731013450000|2024-11-07 21:04:10|173151.5|173021.5|173151.5|173021.5|173151.5|173021.5|173151.5|173021.5|1
1731013480000|2024-11-07 21:04:40|173151|173021|173145.9|173015.9|173151|173021|173145.3|173015.3|3
1731013490000|2024-11-07 21:04:50|173139.2|173009.2|173135.5|173005.5|173139.2|173009.2|173135.5|173005.5|3
1731013500000|2024-11-07 21:05:00|173143.1|173013.1|173141.7|173011.7|173143.1|173013.1|173141.7|173011.7|3
1731013510000|2024-11-07 21:05:10|173135.5|173005.5|173135.5|173005.5|173141.7|173011.7|173135.5|173005.5|3
1731013520000|2024-11-07 21:05:20|173141.7|173011.7|173135.5|173005.5|173141.7|173011.7|173135.5|173005.5|2
1731013540000|2024-11-07 21:05:40|173141.1|173011.1|173141.6|173011.6|173141.6|173011.6|173141.1|173011.1|2
1731013550000|2024-11-07 21:05:50|173137|173007|173171|173041|173192.1|173041|173137|173007|7
1731013560000|2024-11-07 21:06:00|173170|173040|173171.5|173041.5|173171.5|173041.5|173168.7|173038.7|3
1731013580000|2024-11-07 21:06:20|173153.2|173023.2|173153.2|173023.2|173153.2|173023.2|173153.2|173023.2|1
1731013590000|2024-11-07 21:06:30|173151.5|173021.5|173145.6|173015.6|173151.5|173021.5|173145.6|173015.6|4
1731013600000|2024-11-07 21:06:40|173144.6|173014.6|173144.6|173014.6|173144.6|173014.6|173144.6|173014.6|1
1731013610000|2024-11-07 21:06:50|173139|173009|173142.9|173012.9|173142.9|173012.9|173136.5|173006.5|3
1731013620000|2024-11-07 21:07:00|173136.5|173006.5|173136.5|173006.5|173136.5|173006.5|173136.5|173006.5|1
1731013640000|2024-11-07 21:07:20|173142.9|173012.9|173142.9|173012.9|173142.9|173012.9|173142.9|173012.9|1
1731013650000|2024-11-07 21:07:30|173144.2|173014.2|173139.5|173009.5|173144.2|173014.2|173139.5|173009.5|2
1731013660000|2024-11-07 21:07:40|173145|173015|173143.5|173013.5|173145|173015|173139.5|173009.5|3
1731013680000|2024-11-07 21:08:00|173145|173015|173143.5|173013.5|173145|173015|173139.5|173009.5|3
1731013690000|2024-11-07 21:08:10|173145|173015|173139.5|173009.5|173145|173015|173139.5|173009.5|2
1731013710000|2024-11-07 21:08:30|173143.5|173013.5|173139.5|173009.5|173143.5|173013.5|173139.5|173009.5|2
1731013720000|2024-11-07 21:08:40|173145|173015|173145|173015|173145|173015|173145|173015|1
1731013760000|2024-11-07 21:09:20|173138|173008|173143.1|173013.1|173143.1|173013.1|173138|173008|2
1731013770000|2024-11-07 21:09:30|173138|173008|173138|173008|173138|173008|173138|173008|1
1731013790000|2024-11-07 21:09:50|173198.2|172945.2|173145|173015|173198.2|173015|173145|172945.2|2
1731013830000|2024-11-07 21:10:30|173138|173008|173138|173008|173138|173008|173138|173008|1
1731013840000|2024-11-07 21:10:40|173143.1|173013.1|173145|173015|173145|173015|173143.1|173013.1|2
1731013890000|2024-11-07 21:11:30|173138|173008|173138|173008|173138|173008|173138|173008|1
1731013900000|2024-11-07 21:11:40|173145|173015|173145|173015|173145|173015|173145|173015|1
1731013910000|2024-11-07 21:11:50|173184.6|172960.4|173143.1|173013.1|173184.6|173013.1|173138|172960.4|3
1731013930000|2024-11-07 21:12:10|173145|173015|173143.1|173013.1|173145|173015|173138|173008|3
1731013940000|2024-11-07 21:12:20|173184.5|172960.5|173145|173015|173184.5|173015|173145|172960.5|2
1731013950000|2024-11-07 21:12:30|173143.1|173013.1|173138|173008|173143.1|173013.1|173138|173008|2
1731013970000|2024-11-07 21:12:50|173145|173015|173143.1|173013.1|173145|173015|173143.1|173013.1|2
1731013980000|2024-11-07 21:13:00|173138|173008|173143.1|173013.1|173143.1|173013.1|173138|173008|2
1731014000000|2024-11-07 21:13:20|173138|173008|173145|173015|173145|173015|173138|173008|2
1731014010000|2024-11-07 21:13:30|173143.1|173013.1|173138|173008|173143.1|173013.1|173138|173008|2
1731014020000|2024-11-07 21:13:40|173143.1|173013.1|173138|173008|173143.1|173013.1|173138|173008|2
1731014030000|2024-11-07 21:13:50|173143.1|173013.1|173138|173008|173143.1|173013.1|173138|173008|2
1731014040000|2024-11-07 21:14:00|173145|173015|173145|173015|173145|173015|173145|173015|1
1731014070000|2024-11-07 21:14:30|173138|173008|173138|173008|173138|173008|173138|173008|1
1731014080000|2024-11-07 21:14:40|173143.1|173013.1|173143.1|173013.1|173143.1|173013.1|173143.1|173013.1|1
1731014100000|2024-11-07 21:15:00|173138|173008|173143.1|173013.1|173143.1|173013.1|173138|173008|2
1731014110000|2024-11-07 21:15:10|173138|173008|173143.1|173013.1|173143.1|173013.1|173138|173008|2
1731014120000|2024-11-07 21:15:20|173145|173015|173145|173015|173145|173015|173145|173015|1
1731014130000|2024-11-07 21:15:30|173143.1|173013.1|173102.5|172972.5|173143.1|173013.1|173102.5|172972.5|2
1731014140000|2024-11-07 21:15:40|173090.5|172960.5|173098.5|172968.5|173098.5|172968.5|173090.5|172960.5|2
1731014150000|2024-11-07 21:15:50|173088.5|172958.5|173090.9|172960.9|173093.5|172963.5|173088.5|172958.5|7
1731014160000|2024-11-07 21:16:00|173090.7|172960.7|173092|172962|173092|172962|173088.5|172958.5|5
1731014170000|2024-11-07 21:16:10|173084.3|172954.3|173084.3|172954.3|173084.3|172954.3|173084.3|172954.3|1
1731014180000|2024-11-07 21:16:20|173084.4|172954.4|173079.5|172949.5|173084.4|172954.4|173079.5|172949.5|2
1731014190000|2024-11-07 21:16:30|173082.5|172952.5|173087.5|172957.5|173087.5|172957.5|173082.5|172952.5|2
1731014200000|2024-11-07 21:16:40|173088.2|172958.2|173088|172958|173088.2|172958.2|173087.5|172957.5|4
1731014210000|2024-11-07 21:16:50|173082.5|172952.5|173092|172962|173092|172962|173082.5|172952.5|2
1731014230000|2024-11-07 21:17:10|173091.5|172961.5|173091.5|172961.5|173091.5|172961.5|173091.5|172961.5|1
1731014240000|2024-11-07 21:17:20|173082.5|172952.5|173082.5|172952.5|173082.5|172952.5|173082.5|172952.5|1
1731014250000|2024-11-07 21:17:30|173087.2|172957.2|173087.2|172957.2|173087.2|172957.2|173087.2|172957.2|1
1731014260000|2024-11-07 21:17:40|173082.5|172952.5|173082.5|172952.5|173082.5|172952.5|173082.5|172952.5|1
1731014270000|2024-11-07 21:17:50|173087.2|172957.2|173087.2|172957.2|173087.2|172957.2|173087.2|172957.2|1
1731014280000|2024-11-07 21:18:00|173082.5|172952.5|173091.5|172961.5|173091.5|172961.5|173082.5|172952.5|2
1731014290000|2024-11-07 21:18:10|173087.5|172957.5|173084.7|172954.7|173087.5|172957.5|173080.5|172950.5|3
1731014300000|2024-11-07 21:18:20|173077.5|172947.5|173077.5|172947.5|173077.5|172947.5|173077.5|172947.5|1
1731014310000|2024-11-07 21:18:30|173084.8|172954.8|173084.8|172954.8|173084.8|172954.8|173077.5|172947.5|3
1731014330000|2024-11-07 21:18:50|173077.5|172947.5|173084.5|172954.5|173084.5|172954.5|173077.5|172947.5|2
1731014340000|2024-11-07 21:19:00|173079.2|172949.2|173071|172941|173079.2|172949.2|173071|172941|2
1731014350000|2024-11-07 21:19:10|173070.5|172940.5|173071.2|172941.2|173071.2|172941.2|173070.5|172940.5|2
1731014360000|2024-11-07 21:19:20|173070.5|172940.5|173070.5|172940.5|173070.5|172940.5|173070.5|172940.5|1
1731014370000|2024-11-07 21:19:30|173071|172941|173070.5|172940.5|173071|172941|173070.5|172940.5|4
1731014380000|2024-11-07 21:19:40|173071|172941|173071|172941|173071|172941|173071|172941|1
1731014390000|2024-11-07 21:19:50|173070.5|172940.5|173070.5|172940.5|173070.5|172940.5|173070.5|172940.5|1
1731014410000|2024-11-07 21:20:10|173071|172941|173071.2|172941.2|173071.2|172941.2|173071|172941|2
1731014420000|2024-11-07 21:20:20|173070.5|172940.5|173071.2|172941.2|173071.2|172941.2|173070.5|172940.5|2
1731014430000|2024-11-07 21:20:30|173071|172941|173070.1|172940.1|173071|172941|173070.1|172940.1|2
1731014460000|2024-11-07 21:21:00|173070.5|172940.5|173051.9|172921.9|173070.5|172940.5|173051.9|172921.9|4
1731014470000|2024-11-07 21:21:10|173054.5|172924.5|173021.2|172891.2|173054.5|172924.5|173020.9|172890.9|9
1731014480000|2024-11-07 21:21:20|173022.5|172892.5|173019.8|172889.8|173022.5|172892.5|173018.8|172888.8|10
1731014490000|2024-11-07 21:21:30|173019.7|172889.7|173021.6|172891.6|173022|172892|173016|172886|6
1731014510000|2024-11-07 21:21:50|173048.4|172851.4|173025|172895|173048.4|172895|173025|172851.4|2
1731014520000|2024-11-07 21:22:00|173075|172898|173015|172885|173075|172913|173015|172885|5
1731014530000|2024-11-07 21:22:10|173011|172881|173025|172895|173026.1|172896.1|173008|172878|7
1731014540000|2024-11-07 21:22:20|173026.3|172896.3|173026.3|172896.3|173026.3|172896.3|173026.3|172896.3|1
1731014550000|2024-11-07 21:22:30|173027.2|172897.2|173027.2|172897.2|173027.2|172897.2|173027.2|172897.2|1
1731014560000|2024-11-07 21:22:40|173037.9|172907.9|173037.9|172907.9|173039.1|172909.1|173037.9|172907.9|3
1731014570000|2024-11-07 21:22:50|173030|172900|173030|172900|173030|172900|173030|172900|1
1731014580000|2024-11-07 21:23:00|173056.6|172855|173056.6|172855|173056.6|172855|173056.6|172855|1
1731014590000|2024-11-07 21:23:10|173030|172900|173037.9|172907.9|173037.9|172907.9|173030|172900|2
1731014600000|2024-11-07 21:23:20|173030|172900|173030|172900|173030|172900|173030|172900|1
1731014610000|2024-11-07 21:23:30|173058|172881|173053.5|172899.1|173058|172902.6|173053.3|172881|4
1731014620000|2024-11-07 21:23:40|173041.1|172911.1|173041.1|172911.1|173041.1|172911.1|173041.1|172911.1|1
1731014630000|2024-11-07 21:23:50|173039.3|172909.3|173026.8|172896.8|173039.3|172909.3|173026.8|172896.8|5
1731014650000|2024-11-07 21:24:10|173021.5|172891.5|173030|172900|173030|172900|173021.5|172891.5|2
1731014660000|2024-11-07 21:24:20|173030.5|172900.5|173070.5|172940.5|173079|172949|173030.5|172900.5|16
1731014670000|2024-11-07 21:24:30|173068.7|172938.7|173071.7|172941.7|173071.7|172941.7|173067.3|172937.3|14
1731014680000|2024-11-07 21:24:40|173070.2|172940.2|173071.8|172941.8|173076.5|172946.5|173063|172933|12
1731014690000|2024-11-07 21:24:50|173071.4|172941.4|173063.8|172933.8|173071.5|172941.5|173063.8|172933.8|4
1731014700000|2024-11-07 21:25:00|173069.7|172939.7|173068.8|172938.8|173072.1|172942.1|173068.8|172938.8|4
1731014710000|2024-11-07 21:25:10|173068|172938|173061.7|172931.7|173068|172938|173061.7|172931.7|5
1731014720000|2024-11-07 21:25:20|173058.5|172928.5|173058.5|172928.5|173058.5|172928.5|173058.5|172928.5|1
1731014730000|2024-11-07 21:25:30|173061.7|172931.7|173060.2|172930.2|173061.7|172931.7|173059.5|172929.5|3
1731014740000|2024-11-07 21:25:40|173059.1|172929.1|173054.8|172924.8|173059.1|172929.1|173054.8|172924.8|2
1731014760000|2024-11-07 21:26:00|173063.5|172933.5|173054|172924|173063.5|172933.5|173054|172924|2
1731014770000|2024-11-07 21:26:10|173059.1|172929.1|173054.8|172924.8|173059.1|172929.1|173054.8|172924.8|2
1731014780000|2024-11-07 21:26:20|173054|172924|173062.9|172932.9|173063.5|172933.5|173054|172924|6
1731014790000|2024-11-07 21:26:30|173058.5|172928.5|173058.5|172928.5|173058.5|172928.5|173058.5|172928.5|1
1731014800000|2024-11-07 21:26:40|173061.5|172931.5|173093.8|172963.8|173094|172964|173061.5|172931.5|7
1731014810000|2024-11-07 21:26:50|173094.1|172964.1|173093.7|172963.7|173094.1|172964.1|173093.7|172963.7|2
1731014820000|2024-11-07 21:27:00|173094.5|172964.5|173187|172968|173187|172981.8|173094.5|172964.5|5
1731014830000|2024-11-07 21:27:10|173144.8|172968.5|173104|172974|173144.8|172974.8|173104|172968.5|7
1731014840000|2024-11-07 21:27:20|173104.3|172974.3|173123|172993|173123|172993|173104|172974|5
1731014850000|2024-11-07 21:27:30|173118|172988|173118|172988|173118|172988|173118|172988|1
1731014860000|2024-11-07 21:27:40|173115.9|172985.9|173131.4|172975|173131.4|172985.9|173115.9|172975|2
1731014870000|2024-11-07 21:27:50|173115.5|172962|173097.3|172967.3|173118.5|172967.3|173097.3|172960.9|3
1731014880000|2024-11-07 21:28:00|173085.3|172955.3|173085.3|172955.3|173085.3|172955.3|173085.3|172955.3|1
1731014890000|2024-11-07 21:28:10|173103.5|172973.5|173118|172965|173134|172973.5|173103.5|172943|3
1731014910000|2024-11-07 21:28:30|173119|172989|173101.1|172971.1|173119|172989|173085.5|172955.5|9
1731014920000|2024-11-07 21:28:40|173099.8|172969.8|173103.5|172973.5|173103.5|172973.5|173099.8|172969.8|2
1731014940000|2024-11-07 21:29:00|173100.6|172970.6|173098.8|172968.8|173100.6|172970.6|173098.8|172968.8|2
1731014950000|2024-11-07 21:29:10|173098.6|172968.6|173100|172970|173103.5|172973.5|173098.6|172968.6|3
1731014960000|2024-11-07 21:29:20|173097|172967|173100|172970|173100|172970|173097|172967|2
1731014980000|2024-11-07 21:29:40|173103.5|172973.5|173103.5|172973.5|173103.5|172973.5|173103.5|172973.5|1
1731014990000|2024-11-07 21:29:50|173100|172970|173110.5|172980.5|173112.7|172982.7|173100|172970|6
1731015010000|2024-11-07 21:30:10|173108|172978|173100.4|172970.4|173108|172978|173100.4|172970.4|3
1731015030000|2024-11-07 21:30:30|173096.7|172966.7|173097.9|172967.9|173103.5|172973.5|173096.7|172966.7|3
1731015040000|2024-11-07 21:30:40|173102|172972|173102|172972|173102|172972|173102|172972|1
1731015050000|2024-11-07 21:30:50|173091.5|172961.5|173091.5|172961.5|173091.5|172961.5|173091.5|172961.5|1
1731015060000|2024-11-07 21:31:00|173090.5|172960.5|173125.5|172995.5|173130.4|173000.4|173090.5|172960.5|10
1731015070000|2024-11-07 21:31:10|173124.7|172994.7|173124.7|172994.7|173124.7|172994.7|173124.7|172994.7|1
1731015080000|2024-11-07 21:31:20|173118.5|172988.5|173128|172998|173128|172998|173118.5|172988.5|2
1731015090000|2024-11-07 21:31:30|173118.5|172988.5|173118.5|172988.5|173118.5|172988.5|173118.5|172988.5|1
1731015110000|2024-11-07 21:31:50|173124.9|172994.9|173124.9|172994.9|173124.9|172994.9|173124.9|172994.9|1
1731015120000|2024-11-07 21:32:00|173118.5|172988.5|173141.4|173011.4|173142.7|173012.7|173118.5|172988.5|6
1731015140000|2024-11-07 21:32:20|173199.2|172932.2|173136.4|173006.4|173199.2|173007.4|173136.4|172932.2|3
1731015150000|2024-11-07 21:32:30|173127|172997|173126|172996|173127|172997|173126|172996|2
1731015160000|2024-11-07 21:32:40|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015170000|2024-11-07 21:32:50|173127|172997|173126|172996|173127|172997|173126|172996|2
1731015180000|2024-11-07 21:33:00|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015190000|2024-11-07 21:33:10|173126|172996|173127|172997|173136.4|173006.4|173126|172996|3
1731015210000|2024-11-07 21:33:30|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015220000|2024-11-07 21:33:40|173126|172996|173126|172996|173126|172996|173126|172996|1
1731015240000|2024-11-07 21:34:00|173136.4|173006.4|173126|172996|173136.4|173006.4|173126|172996|2
1731015260000|2024-11-07 21:34:20|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173126|172996|3
1731015270000|2024-11-07 21:34:30|173127|172997|173127|172997|173127|172997|173127|172997|1
1731015280000|2024-11-07 21:34:40|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015290000|2024-11-07 21:34:50|173142.5|173012.5|173142.5|173012.5|173142.5|173012.5|173142.5|173012.5|1
1731015300000|2024-11-07 21:35:00|173128.5|172998.5|173136.4|173006.4|173136.4|173006.4|173126|172996|3
1731015320000|2024-11-07 21:35:20|173142.5|173012.5|173128.5|172998.5|173142.5|173012.5|173128.5|172998.5|2
1731015330000|2024-11-07 21:35:30|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015340000|2024-11-07 21:35:40|173127|172997|173127|172997|173127|172997|173127|172997|1
1731015350000|2024-11-07 21:35:50|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015360000|2024-11-07 21:36:00|173126|172996|173126|172996|173126|172996|173126|172996|1
1731015370000|2024-11-07 21:36:10|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|173136.4|173006.4|1
1731015380000|2024-11-07 21:36:20|173126|172996|173126|172996|173126|172996|173126|172996|1
1731015390000|2024-11-07 21:36:30|173136.4|173006.4|173127.8|172997.8|173136.4|173006.4|173127.8|172997.8|3
1731015400000|2024-11-07 21:36:40|173125.9|172995.9|173125.9|172995.9|173125.9|172995.9|173125.9|172995.9|1
1731015410000|2024-11-07 21:36:50|173121.6|172991.6|173121|172991|173121.6|172991.6|173121|172991|2
1731015430000|2024-11-07 21:37:10|173125.9|172995.9|173125.9|172995.9|173125.9|172995.9|173125.9|172995.9|1
1731015440000|2024-11-07 21:37:20|173121.6|172991.6|173121.6|172991.6|173121.6|172991.6|173121.6|172991.6|1
1731015450000|2024-11-07 21:37:30|173130|173000|173121|172991|173130|173000|173121|172991|2
1731015470000|2024-11-07 21:37:50|173125.9|172995.9|173125.9|172995.9|173125.9|172995.9|173121|172991|3
1731015480000|2024-11-07 21:38:00|173121.6|172991.6|173121.6|172991.6|173121.6|172991.6|173121.6|172991.6|1
1731015490000|2024-11-07 21:38:10|173125.7|172995.7|173125.7|172995.7|173125.7|172995.7|173121|172991|3
1731015500000|2024-11-07 21:38:20|173121.4|172991.4|173121.4|172991.4|173121.4|172991.4|173121.4|172991.4|1
1731015520000|2024-11-07 21:38:40|173125.7|172995.7|173125.7|172995.7|173125.7|172995.7|173121|172991|3
1731015530000|2024-11-07 21:38:50|173121.4|172991.4|173121.4|172991.4|173121.4|172991.4|173121.4|172991.4|1
1731015550000|2024-11-07 21:39:10|173121|172991|173129.5|172999.5|173129.5|172999.5|173121|172991|2
1731015560000|2024-11-07 21:39:20|173122|172992|173121|172991|173122|172992|173121|172991|2
1731015570000|2024-11-07 21:39:30|173193|173004.5|173159.5|173029.5|173193|173036|173154.8|173004.5|9
1731015580000|2024-11-07 21:39:40|173165|173035|173154.5|173024.5|173165|173035|173154.5|173024.5|3
1731015590000|2024-11-07 21:39:50|173154.1|173024.1|173154.1|173024.1|173154.1|173024.1|173154.1|173024.1|1
1731015600000|2024-11-07 21:40:00|173144|173014|173143.3|173013.3|173148|173018|173133|173003|15
1731015610000|2024-11-07 21:40:10|173143.5|173013.5|173145.5|173015.5|173147.5|173017.5|173143.5|173013.5|13
1731015620000|2024-11-07 21:40:20|173145.8|173015.8|173145.4|173015.4|173145.8|173015.8|173144|173014|6
1731015630000|2024-11-07 21:40:30|173144.5|173014.5|173241.4|173006.5|173261.7|173019|173140.5|173002.3|12
1731015640000|2024-11-07 21:40:40|173224.5|173010.5|173197|173030.6|173235.7|173030.6|173188.5|173010|17
1731015650000|2024-11-07 21:40:50|173194.3|173032.2|173171.2|173041.2|173194.3|173043.3|173170.2|173032.2|20
1731015660000|2024-11-07 21:41:00|173171|173041|173166.9|173036.9|173171|173041|173166.9|173036.9|6
1731015670000|2024-11-07 21:41:10|173170.1|173040.1|173164.7|173034.7|173170.1|173040.1|173164.7|173034.7|2
1731015680000|2024-11-07 21:41:20|173154.5|173024.5|173164.7|173034.7|173164.7|173034.7|173154.5|173024.5|2
1731015700000|2024-11-07 21:41:40|173221.9|172954.9|173164.7|173034.7|173221.9|173045|173164.7|172954.9|3
1731015710000|2024-11-07 21:41:50|173154.5|173024.5|173164.7|173034.7|173164.7|173034.7|173154.5|173024.5|2
1731015720000|2024-11-07 21:42:00|173175|173045|173175|173045|173175|173045|173175|173045|1
1731015730000|2024-11-07 21:42:10|173164.7|173034.7|173164.7|173034.7|173164.7|173034.7|173164.7|173034.7|1
1731015750000|2024-11-07 21:42:30|173175|173045|173175|173045|173175|173045|173175|173045|1
1731015760000|2024-11-07 21:42:40|173154.5|173024.5|173154.5|173024.5|173154.5|173024.5|173154.5|173024.5|1
1731015770000|2024-11-07 21:42:50|173164.7|173034.7|173164.7|173034.7|173164.7|173034.7|173164.7|173034.7|1
1731015780000|2024-11-07 21:43:00|173175|173045|173175|173045|173175|173045|173175|173045|1
1731015790000|2024-11-07 21:43:10|173154.5|173024.5|173164.7|173034.7|173165|173035|173154.5|173024.5|3
1731015800000|2024-11-07 21:43:20|173160.5|173030.5|173164|173034|173164|173034|173160.5|173030.5|2
1731015810000|2024-11-07 21:43:30|173160|173030|173160|173030|173160|173030|173160|173030|1
1731015820000|2024-11-07 21:43:40|173151.8|173021.8|173168.1|172991|173168.1|173024|173140.5|172991|6
1731015830000|2024-11-07 21:43:50|173163.4|172985.4|173140.8|173010.8|173163.4|173012.8|173140.8|172985.4|8
1731015840000|2024-11-07 21:44:00|173141.9|173011.9|173140.9|173010.9|173142|173012|173140.8|173010.8|5
1731015850000|2024-11-07 21:44:10|173140|173010|173140.5|173010.5|173140.9|173010.9|173140|173010|3
1731015870000|2024-11-07 21:44:30|173141.5|173011.5|173140.9|173010.9|173141.5|173011.5|173139.2|173009.2|4
1731015880000|2024-11-07 21:44:40|173140|173010|173140.9|173010.9|173140.9|173010.9|173140|173010|2
1731015900000|2024-11-07 21:45:00|173140.8|173010.8|173140.8|173010.8|173140.8|173010.8|173140.8|173010.8|1
1731015910000|2024-11-07 21:45:10|173141.5|173011.5|173140.8|173010.8|173141.5|173011.5|173140.8|173010.8|2
1731015920000|2024-11-07 21:45:20|173140.5|173010.5|173239.3|172981.5|173261|173011.8|173119.8|172955.7|21
1731015930000|2024-11-07 21:45:30|173230|172986.5|173219|172978.8|173243.3|172989.5|173193.5|172968|31
1731015940000|2024-11-07 21:45:40|173211|172979.6|173194.5|172975.5|173211|172980.4|173185|172973.5|8
1731015950000|2024-11-07 21:45:50|173184.5|172976|173181.7|172993.6|173192.1|172993.6|173171|172976|9
1731015960000|2024-11-07 21:46:00|173178.3|172995.6|173165.7|173004.7|173188|173018|173165.7|172995.6|11
1731015970000|2024-11-07 21:46:10|173160.3|173005|173146.4|173016.4|173160.3|173016.7|173146.4|173005|9
1731015990000|2024-11-07 21:46:30|173239.4|172972.4|173145.9|173015.9|173239.4|173019.2|173145.9|172972.4|6
1731016000000|2024-11-07 21:46:40|173158.3|173008|173145.9|173015.9|173158.3|173015.9|173145.9|173008|2
1731016020000|2024-11-07 21:47:00|173158.3|173008|173146|173016|173158.3|173016|173127.5|172997.5|6
1731016030000|2024-11-07 21:47:10|173148.3|173018.3|173127.5|172997.5|173148.3|173018.3|173127.5|172997.5|7
1731016040000|2024-11-07 21:47:20|173146|173016|173146|173016|173146|173016|173146|173016|1
1731016050000|2024-11-07 21:47:30|173162.5|173032.5|173162.5|173032.5|173162.5|173032.5|173162.5|173032.5|1
1731016060000|2024-11-07 21:47:40|173145.9|173015.9|173148.3|173018.3|173158.3|173018.3|173127.5|172997.5|6
1731016080000|2024-11-07 21:48:00|173158.3|173008|173158.3|173008|173158.3|173008|173158.3|173008|1
1731016090000|2024-11-07 21:48:10|173230.3|172963.3|173145.5|173015.5|173230.3|173015.5|173127.5|172963.3|3
1731016100000|2024-11-07 21:48:20|173241.4|172974.4|173241.4|172974.4|173241.4|172974.4|173241.4|172974.4|1
1731016110000|2024-11-07 21:48:30|173163|173033|173163|173033|173163|173033|173163|173033|1
1731016120000|2024-11-07 21:48:40|173230.2|172963.2|173159|173008|173230.2|173016.2|173146.2|172963.2|3
1731016130000|2024-11-07 21:48:50|173134.5|173004.5|173159|173008|173159|173008|173134.5|173004.5|2
1731016140000|2024-11-07 21:49:00|173152.7|173022.7|173331.9|173064.9|173336.6|173069.6|173152.7|172984.8|30
1731016150000|2024-11-07 21:49:10|173323.2|173056.2|173334|173076|173360|173093|173264.5|173022.5|32
1731016160000|2024-11-07 21:49:20|173330.3|173063.3|173327.4|173069.5|173333.5|173076|173323.2|173056.2|13
1731016170000|2024-11-07 21:49:30|173325.5|173058.5|173299|173069|173334.5|173072|173291.6|173055.6|14
1731016180000|2024-11-07 21:49:40|173307.6|173073|173251|173033|173316.5|173079|173239.5|173024|30
1731016190000|2024-11-07 21:49:50|173275|173044|173302.8|173035.8|173331.4|173064.4|173261.1|173029.8|40
1731016200000|2024-11-07 21:50:00|173287.6|173037.1|173237.5|173039.2|173328.5|173061.5|173235.5|172993.3|40
1731016210000|2024-11-07 21:50:10|173288.5|173021.5|173322.5|173055.5|173333.8|173066.8|173233.5|172980.1|40
1731016220000|2024-11-07 21:50:20|173307|173040|173260.9|173032.5|173342.8|173075.8|173248.5|172990.9|40
1731016230000|2024-11-07 21:50:30|173262.7|173030|173250.6|173036|173281.6|173042.4|173222.5|172985|40
1731016240000|2024-11-07 21:50:40|173223|173025.5|173230|173033|173257.1|173048.2|173218|172982.9|39
1731016250000|2024-11-07 21:50:50|173243.4|173035|173206.5|173003.7|173249.1|173045.4|173201.5|172981|40
1731016260000|2024-11-07 21:51:00|173206|173018|173216.5|173022|173234.6|173046.8|173198|172994.6|40
1731016270000|2024-11-07 21:51:10|173211|173026.5|173199.5|173011.5|173229.1|173026.5|173198.5|172970.6|40
1731016280000|2024-11-07 21:51:20|173196.5|172982.8|173198|173014|173232.9|173024|173196.5|172981|39
1731016290000|2024-11-07 21:51:30|173196.5|173029.8|173197.5|173013|173208.7|173047.9|173173.7|172993.6|40
1731016300000|2024-11-07 21:51:40|173195.5|173002.5|173199.5|173001|173220.1|173013|173191.5|172964.8|38
1731016310000|2024-11-07 21:51:50|173199|172994|173186|173013|173218|173020.5|173184.5|172984.4|39
1731016320000|2024-11-07 21:52:00|173197.5|173015|173169.2|173039.2|173222.4|173039.2|173165.7|172977.5|38
1731016330000|2024-11-07 21:52:10|173164.1|173034.1|173185|173023|173211.7|173039.7|173162.8|172976.4|39
1731016340000|2024-11-07 21:52:20|173165.8|173035.8|173184|173023|173223.9|173043.2|173165.8|172976.6|40
1731016350000|2024-11-07 21:52:30|173177.5|173023.2|173205.9|172959|173220.7|173040|173158.8|172959|40
1731016360000|2024-11-07 21:52:40|173215.7|172988.9|173199|173007|173224.7|173007|173188.5|172955.5|40
1731016370000|2024-11-07 21:52:50|173197.9|173012|173172.5|172950.8|173199.3|173012|173166|172917.4|40
1731016380000|2024-11-07 21:53:00|173174|172959|173178|172951.6|173200|172961.5|173162|172900.7|40
1731016390000|2024-11-07 21:53:10|173173|172949.2|173167.5|172953.6|173195.7|172959.5|173167.5|172906.8|40
1731016400000|2024-11-07 21:53:20|173168|172945.5|173177.4|172910.4|173194|172966|173163.5|172908.1|39
1731016410000|2024-11-07 21:53:30|173181.5|172949.2|173169|172952.4|173198.3|172972.5|173169|172911.7|40
1731016420000|2024-11-07 21:53:40|173168|172950|173168.5|172948.8|173199|172960.5|173164.5|172909.5|39
1731016430000|2024-11-07 21:53:50|173179.1|172912.1|173175.9|172934|173204.7|172962.5|173171|172912.1|39
1731016440000|2024-11-07 21:54:00|173171.5|172946|173191|172950|173202.7|172965|173170.5|172917.8|40
1731016450000|2024-11-07 21:54:10|173181.5|172953.2|173171|172953.2|173213.3|172963|173169.5|172913.6|40
1731016460000|2024-11-07 21:54:20|173170|172953.6|173152.9|172967.2|173197.7|172981.6|173152.9|172914.4|38
1731016470000|2024-11-07 21:54:30|173156.9|172968.8|173168.3|172906.8|173196|172981.6|173147.1|172906.8|37
1731016480000|2024-11-07 21:54:40|173182.9|172915.9|173179|172956|173185.7|172978.7|173147.7|172913.4|40
1731016490000|2024-11-07 21:54:50|173166.5|172948.4|173169|172953.6|173190|172990.6|173141.4|172909.6|38
1731016500000|2024-11-07 21:55:00|173168|172948.8|173141.5|172971|173190.7|173007.3|173127.4|172914|39
1731016510000|2024-11-07 21:55:10|173147.1|172985|173157|172959.7|173212.9|173001.3|173131.3|172929.3|37
1731016520000|2024-11-07 21:55:20|173150.5|172963|173186.3|172932.2|173202|172983.3|173143.8|172910.2|40
1731016530000|2024-11-07 21:55:30|173153.8|172977.5|173145.5|172976.5|173205.4|172987.3|173138|172908.7|40
1731016540000|2024-11-07 21:55:40|173192.3|172944.3|173181|172957|173206.7|172985.6|173141.5|172917.9|40
1731016550000|2024-11-07 21:55:50|173212.4|172945.4|173180.5|172937|173212.4|172958|173168|172911.7|38
1731016560000|2024-11-07 21:56:00|173180|172937.5|173164.4|172955.1|173200.3|172967.5|173164.4|172907.7|40
1731016570000|2024-11-07 21:56:10|173163.9|172958|173157|172972|173205|172973|173152.6|172915.4|37
1731016580000|2024-11-07 21:56:20|173159|172969|173172.5|172954.4|173199|172986.3|173145.5|172923|39
1731016590000|2024-11-07 21:56:30|173167|172968.5|173179.5|172952|173211.3|172989|173143|172925.7|38
1731016600000|2024-11-07 21:56:40|173185.3|172918.3|173176.4|172932.3|173208.2|172956|173164.2|172914.2|40
1731016610000|2024-11-07 21:56:50|173172|172937|173176.5|172937.5|173198.1|172951.5|173165.8|172910.5|38
1731016620000|2024-11-07 21:57:00|173176|172945.6|173181.7|172947.1|173197|172968.5|173160.4|172915|39
1731016630000|2024-11-07 21:57:10|173174.1|172944.9|173178.5|172945.2|173205.8|172962.5|173158.8|172912.2|40
1731016640000|2024-11-07 21:57:20|173197.6|172930.6|173180.4|172942.6|173197.6|172971|173156.3|172911.6|40
1731016650000|2024-11-07 21:57:30|173173|172909.7|173167.3|172960.3|173191.7|172977.4|173148|172909.7|39
1731016660000|2024-11-07 21:57:40|173193|172932.5|173149|172967.5|173193.6|172983.6|173143.4|172918.8|38
1731016670000|2024-11-07 21:57:50|173161|172970.8|173193.7|172931.7|173204.3|172973|173144.5|172912|40
1731016680000|2024-11-07 21:58:00|173173|172943.5|173157.7|172968|173193.5|172971|173144.9|172915.9|40
1731016690000|2024-11-07 21:58:10|173154.3|172970.5|173141|172980|173195.9|172993.5|173139|172918.7|39
1731016700000|2024-11-07 21:58:20|173141.5|172977|173151.3|172960.3|173199.3|172997.1|173127.1|172910.3|40
1731016710000|2024-11-07 21:58:30|173151|172964|173130|172973|173151|172980.7|173128.6|172923.7|25
1731016720000|2024-11-07 21:58:40|173128.6|172930.9|173132|172981.7|173132|172990.7|173120.7|172924|16
1731016730000|2024-11-07 21:58:50|173165.5|172942|173130.5|172973|173165.5|172975|173129.2|172918|27
1731016740000|2024-11-07 21:59:00|173131.5|172972|173133.5|172970|173177.7|172974.5|173131|172902.1|34
1731016750000|2024-11-07 21:59:10|173132.8|172928.3|173149|172950.6|173151.7|172970|173132.8|172910.7|34
1731016760000|2024-11-07 21:59:20|173149.6|172950|173150.7|172949.4|173153|172950.6|173145.8|172910|20
1731016770000|2024-11-07 21:59:30|173153|172945.3|173153.7|172909.7|173154.3|172951.4|173150.1|172909.7|24
1731016780000|2024-11-07 21:59:40|173151.3|172948.9|173179.9|172912.9|173185.8|172948.9|173149.4|172897|38
1731016790000|2024-11-07 21:59:50|173187.5|172920.5|173167.3|172900.3|173229.6|172962.6|173167.3|172900.3|26
1731016800000|2024-11-07 22:00:00|173179.9|172912.9|173179.9|172912.9|173179.9|172912.9|173179.9|172912.9|1
1731016820000|2024-11-07 22:00:20|173180.4|172913.4|173180.4|172913.4|173180.4|172913.4|173180.4|172913.4|1
1731016830000|2024-11-07 22:00:30|173184.6|172917.6|173184.6|172917.6|173184.6|172917.6|173184.6|172917.6|1
1731016840000|2024-11-07 22:00:40|173192.8|172925.8|173198.6|172931.6|173198.6|172931.6|173169.2|172902.2|4
1731016860000|2024-11-07 22:01:00|173213.5|172946.5|173212.2|172945.2|173213.5|172946.5|173212.2|172945.2|10
1731016870000|2024-11-07 22:01:10|173212.1|172945.1|173212.1|172945.1|173212.1|172945.1|173212.1|172945.1|1
1731016910000|2024-11-07 22:01:50|173137|172900|173137|172900|173137|172900|173137|172900|1
1731020550000|2024-11-07 23:02:30|173190|172923|173190|172923|173190|172923|173190|172923|1
1731020590000|2024-11-07 23:03:10|173188|172921|173188|172921|173188|172921|173188|172921|1
1731020610000|2024-11-07 23:03:30|173190|172923|173190|172923|173190|172923|173190|172923|1
1731020630000|2024-11-07 23:03:50|173221|172954|173221|172954|173221|172954|173221|172954|1
1731020660000|2024-11-07 23:04:20|173064|172797|173064|172797|173064|172797|173064|172797|1
1731020680000|2024-11-07 23:04:40|173048.5|172781.5|173048.5|172781.5|173048.5|172781.5|173048.5|172781.5|1
1731020710000|2024-11-07 23:05:10|173128.8|172861.8|173129|172862|173129|172862|173128.8|172861.8|2
1731020720000|2024-11-07 23:05:20|173128.8|172861.8|173128.8|172861.8|173128.8|172861.8|173128.8|172861.8|1
1731020730000|2024-11-07 23:05:30|173036.5|172769.5|173119|172852|173119|172852|172901.5|172634.5|8
1731020740000|2024-11-07 23:05:40|173119.5|172852.5|173119.5|172852.5|173119.5|172852.5|173119.5|172852.5|1
1731020760000|2024-11-07 23:06:00|173111|172844|172985.8|172718.8|173111|172844|172985.8|172718.8|9
1731020770000|2024-11-07 23:06:10|172919|172652|173127|172860|173127|172860|172919|172652|6
1731020780000|2024-11-07 23:06:20|173127.5|172860.5|173127.5|172860.5|173127.5|172860.5|173127.5|172860.5|1
1731020790000|2024-11-07 23:06:30|172950.7|172683.7|172950.4|172683.4|172950.9|172683.9|172950.4|172683.4|4
1731020800000|2024-11-07 23:06:40|172949.7|172682.7|173070|172803|173070|172803|172928|172661|5
1731020810000|2024-11-07 23:06:50|172967.2|172700.2|172940|172673|172967.2|172700.2|172940|172673|2
1731020830000|2024-11-07 23:07:10|172957|172690|172991|172724|172991|172724|172957|172690|2
1731020840000|2024-11-07 23:07:20|173102.7|172835.7|172952|172685|173102.7|172835.7|172952|172685|2
1731020870000|2024-11-07 23:07:50|172934|172667|172977.6|172710.6|172977.6|172710.6|172855.7|172588.7|4
1731020880000|2024-11-07 23:08:00|172934|172667|172934|172667|172934|172667|172934|172667|1
1731020890000|2024-11-07 23:08:10|172836.2|172569.2|173093.2|172826.2|173093.2|172826.2|172836.2|172569.2|3
1731020900000|2024-11-07 23:08:20|173092.8|172825.8|173092.8|172825.8|173092.8|172825.8|173092.8|172825.8|1
1731020920000|2024-11-07 23:08:40|173092.4|172825.4|173092.4|172825.4|173092.4|172825.4|173092.4|172825.4|1
1731020930000|2024-11-07 23:08:50|172993.3|172726.3|172839.5|172572.5|172993.3|172726.3|172839.5|172572.5|3
1731020940000|2024-11-07 23:09:00|172840.5|172573.5|172840.5|172573.5|172840.5|172573.5|172840.5|172573.5|1
1731020950000|2024-11-07 23:09:10|172841|172574|173344|173077|173344.5|173077.5|172841|172574|10
1731021010000|2024-11-07 23:10:10|173341.4|173074.4|173341|173074|173341.4|173074.4|173341|173074|3
1731021020000|2024-11-07 23:10:20|173340.9|173073.9|173340.7|173073.7|173340.9|173073.9|173340.7|173073.7|2
1731021030000|2024-11-07 23:10:30|173207|172940|173340.5|173073.5|173340.5|173073.5|173207|172940|2
1731021040000|2024-11-07 23:10:40|173207|172940|173150|172883|173207|172940|173150|172883|2
1731021070000|2024-11-07 23:11:10|173139|172872|173139|172872|173139|172872|173139|172872|1
1731021090000|2024-11-07 23:11:30|173140|172873|173139.5|172872.5|173140|172873|173139.5|172872.5|2
1731021100000|2024-11-07 23:11:40|173140|172873|173140|172873|173140|172873|173140|172873|1
1731021160000|2024-11-07 23:12:40|173139.5|172872.5|173139.5|172872.5|173139.5|172872.5|173139.5|172872.5|1
1731021220000|2024-11-07 23:13:40|173140|172873|173140|172873|173140|172873|173140|172873|1
1731021300000|2024-11-07 23:15:00|173139.5|172872.5|173139.5|172872.5|173139.5|172872.5|173139.5|172872.5|1
1731021320000|2024-11-07 23:15:20|173150|172883|173150|172883|173150|172883|173150|172883|1
1731021340000|2024-11-07 23:15:40|173133.5|172866.5|173133.1|172866.1|173200.3|172933.3|173133.1|172866.1|5
1731021360000|2024-11-07 23:16:00|173133.5|172866.5|173133.5|172866.5|173133.5|172866.5|173133.5|172866.5|1
1731021370000|2024-11-07 23:16:10|173133.1|172866.1|173133.1|172866.1|173133.1|172866.1|173133.1|172866.1|1
1731021380000|2024-11-07 23:16:20|173133.5|172866.5|173133.5|172866.5|173133.5|172866.5|173133.5|172866.5|1
1731021400000|2024-11-07 23:16:40|173136.5|172869.5|173208.9|172941.9|173213.4|172946.4|173136.5|172869.5|3
1731021410000|2024-11-07 23:16:50|173207.4|172940.4|173207.4|172940.4|173207.4|172940.4|173207.4|172940.4|1
1731021420000|2024-11-07 23:17:00|173207|172940|173207|172940|173207|172940|173110.4|172843.4|6
1731021430000|2024-11-07 23:17:10|173206.5|172939.5|173206.5|172939.5|173206.5|172939.5|173206.5|172939.5|1
1731021440000|2024-11-07 23:17:20|173099.7|172832.7|173099.7|172832.7|173099.7|172832.7|173099.7|172832.7|1
1731021450000|2024-11-07 23:17:30|173096|172829|173096|172829|173096|172829|173096|172829|1
1731021460000|2024-11-07 23:17:40|173108|172841|173107.9|172840.9|173108|172841|173107.9|172840.9|2
1731021470000|2024-11-07 23:17:50|173204.8|172937.8|173204.8|172937.8|173204.8|172937.8|173204.8|172937.8|1
1731021480000|2024-11-07 23:18:00|173204.5|172937.5|173204.5|172937.5|173204.5|172937.5|173107.9|172840.9|3
1731021490000|2024-11-07 23:18:10|173204.1|172937.1|173091.5|172824.5|173204.1|172937.1|173091.5|172824.5|2
1731021520000|2024-11-07 23:18:40|173103.2|172836.2|173199.3|172932.3|173199.3|172932.3|173103.2|172836.2|2
1731021530000|2024-11-07 23:18:50|173198.7|172931.7|173103.2|172836.2|173198.7|172931.7|173103.2|172836.2|2
1731021560000|2024-11-07 23:19:20|173091.5|172824.5|173091.5|172824.5|173091.5|172824.5|173091.5|172824.5|1
1731021650000|2024-11-07 23:20:50|173098.7|172831.7|173098.7|172831.7|173098.7|172831.7|173098.7|172831.7|1
1731021660000|2024-11-07 23:21:00|173091.5|172824.5|173091.5|172824.5|173091.5|172824.5|173091.5|172824.5|1
1731021710000|2024-11-07 23:21:50|173098.7|172831.7|173098.7|172831.7|173098.7|172831.7|173098.7|172831.7|1
1731021720000|2024-11-07 23:22:00|173093.5|172826.5|173098.7|172831.7|173098.7|172831.7|173093.5|172826.5|2
1731021730000|2024-11-07 23:22:10|173091.5|172824.5|173091.5|172824.5|173091.5|172824.5|173091.5|172824.5|1
1731021850000|2024-11-07 23:24:10|173103.2|172836.2|173266.5|172999.5|173335.7|173068.7|173103.2|172836.2|4
1731021870000|2024-11-07 23:24:30|173232.8|172965.8|173232.5|172965.5|173232.8|172965.8|173232.5|172965.5|2
1731021880000|2024-11-07 23:24:40|173203.3|172936.3|173266.5|172999.5|173266.5|172999.5|173203|172936|5
1731021890000|2024-11-07 23:24:50|173144|172877|173144|172877|173144.5|172877.5|173144|172877|3
1731021900000|2024-11-07 23:25:00|173144.5|172877.5|173144|172877|173144.5|172877.5|173144|172877|4
1731021910000|2024-11-07 23:25:10|173144.5|172877.5|173266.5|172999.5|173266.5|172999.5|173144|172877|3
1731021930000|2024-11-07 23:25:30|173203|172936|173203|172936|173203|172936|173203|172936|1
1731021950000|2024-11-07 23:25:50|173144.5|172877.5|173144.5|172877.5|173144.5|172877.5|173144.5|172877.5|1
1731022180000|2024-11-07 23:29:40|173206|172939|173206|172939|173206|172939|173205.5|172938.5|3
1731022200000|2024-11-07 23:30:00|173205.5|172938.5|173206|172939|173206|172939|173205.5|172938.5|6
1731022210000|2024-11-07 23:30:10|173205.5|172938.5|173206|172939|173206|172939|173205.5|172938.5|2
1731022240000|2024-11-07 23:30:40|173200|172933|173200.5|172933.5|173200.5|172933.5|173200|172933|2
1731022250000|2024-11-07 23:30:50|173200|172933|173200|172933|173200|172933|173200|172933|1
1731022320000|2024-11-07 23:32:00|173195|172928|173195|172928|173195|172928|173195|172928|1
1731022330000|2024-11-07 23:32:10|173200|172933|173200|172933|173200|172933|173200|172933|1
1731022460000|2024-11-07 23:34:20|173201.5|172934.5|173201.5|172934.5|173201.5|172934.5|173201.5|172934.5|1
1731022500000|2024-11-07 23:35:00|173197|172930|173197|172930|173197|172930|173197|172930|1
1731022550000|2024-11-07 23:35:50|173201.5|172934.5|173201.5|172934.5|173201.5|172934.5|173201.5|172934.5|1
1731022700000|2024-11-07 23:38:20|173133.5|172866.5|173133.5|172866.5|173133.5|172866.5|173131.4|172864.4|3
1731022710000|2024-11-07 23:38:30|173141.2|172874.2|173183.5|172916.5|173233.9|172966.9|173133.5|172866.5|6
1731022720000|2024-11-07 23:38:40|173229.4|172962.4|173177.9|172910.9|173229.4|172962.4|173177.7|172910.7|6
1731022730000|2024-11-07 23:38:50|173177.7|172910.7|173177.7|172910.7|173177.9|172910.9|173177.7|172910.7|5
1731022740000|2024-11-07 23:39:00|173177.9|172910.9|173166.5|172899.5|173177.9|172910.9|173166|172899|4
1731022750000|2024-11-07 23:39:10|173166|172899|173166.5|172899.5|173166.5|172899.5|173166|172899|4
1731022760000|2024-11-07 23:39:20|173166|172899|173177.9|172910.9|173177.9|172910.9|173166|172899|3
1731022770000|2024-11-07 23:39:30|173177.8|172910.8|173175|172908|173177.9|172910.9|173175|172908|4
1731022800000|2024-11-07 23:40:00|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|1
1731022810000|2024-11-07 23:40:10|173302|173035|173178|172911|173302|173035|173178|172911|2
1731022820000|2024-11-07 23:40:20|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|1
1731022850000|2024-11-07 23:40:50|173302|173035|173302|173035|173302|173035|173302|173035|1
1731022860000|2024-11-07 23:41:00|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|1
1731022920000|2024-11-07 23:42:00|173182|172915|173182|172915|173182|172915|173182|172915|1
1731022930000|2024-11-07 23:42:10|173171|172904|173171|172904|173171|172904|173171|172904|1
1731022940000|2024-11-07 23:42:20|173182|172915|173182|172915|173182|172915|173182|172915|1
1731022950000|2024-11-07 23:42:30|173171|172904|173171|172904|173171|172904|173171|172904|1
1731023120000|2024-11-07 23:45:20|173177.3|172910.3|173177.3|172910.3|173177.3|172910.3|173177.3|172910.3|1
1731023130000|2024-11-07 23:45:30|173183|172916|173183|172916|173183|172916|173183|172916|1
1731023140000|2024-11-07 23:45:40|173177.3|172910.3|173177.3|172910.3|173177.3|172910.3|173177.3|172910.3|1
1731023160000|2024-11-07 23:46:00|173171|172904|173182.1|172915.1|173182.1|172915.1|173171|172904|2
1731023170000|2024-11-07 23:46:10|173171|172904|173171|172904|173171|172904|173171|172904|1
1731023190000|2024-11-07 23:46:30|173182.1|172915.1|173182|172915|173182.1|172915.1|173182|172915|2
1731023200000|2024-11-07 23:46:40|173171|172904|173171|172904|173171|172904|173171|172904|1
1731023300000|2024-11-07 23:48:20|173182|172915|173182|172915|173182|172915|173182|172915|1
1731023310000|2024-11-07 23:48:30|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|1
1731023330000|2024-11-07 23:48:50|173182|172915|173182|172915|173182|172915|173182|172915|1
1731023340000|2024-11-07 23:49:00|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|1
1731023630000|2024-11-07 23:53:50|173182|172915|173182|172915|173182|172915|173182|172915|1
1731023640000|2024-11-07 23:54:00|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|1
1731023730000|2024-11-07 23:55:30|173182|172915|173182|172915|173182|172915|173182|172915|1
1731023740000|2024-11-07 23:55:40|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|173183.5|172916.5|1
1731023760000|2024-11-07 23:56:00|173182|172915|173182|172915|173182|172915|173182|172915|1
1731023770000|2024-11-07 23:56:10|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|173166.5|172899.5|1
1731023780000|2024-11-07 23:56:20|173407.2|173140.2|173407.2|173140.2|173407.2|173140.2|173407.2|173140.2|1
1731023800000|2024-11-07 23:56:40|173339.7|173072.7|173195.6|172928.6|173408.5|173141.5|173195.6|172928.6|10
1731023810000|2024-11-07 23:56:50|173245.2|172978.2|173293.9|173026.9|173293.9|173026.9|173195.6|172928.6|4
1731023820000|2024-11-07 23:57:00|173293.2|173026.2|173236.2|172969.2|173293.2|173026.2|173236.2|172969.2|2
1731023830000|2024-11-07 23:57:10|173234.5|172967.5|173227|172960|173234.5|172967.5|173227|172960|10
1731023840000|2024-11-07 23:57:20|173226|172959|173222.4|172955.4|173226|172959|173222.4|172955.4|9
1731023850000|2024-11-07 23:57:30|173211|172944|173210.5|172943.5|173211|172944|173210.5|172943.5|6
1731023860000|2024-11-07 23:57:40|173211|172944|173218.7|172951.7|173219.2|172952.2|173210.5|172943.5|7
1731023870000|2024-11-07 23:57:50|173218.5|172951.5|173217.5|172950.5|173218.5|172951.5|173217.5|172950.5|4
1731023890000|2024-11-07 23:58:10|173217|172950|173217|172950|173217|172950|173217|172950|1
1731023900000|2024-11-07 23:58:20|173210.5|172943.5|173195.6|172928.6|173210.5|172943.5|173194.8|172927.8|3
1731023920000|2024-11-07 23:58:40|173201|172934|173201|172934|173201|172934|173201|172934|1
1731023940000|2024-11-07 23:59:00|173194.8|172927.8|173194.7|172927.7|173194.8|172927.8|173194.7|172927.7|2
1731023950000|2024-11-07 23:59:10|173211|172944|173290.9|173023.9|173290.9|173023.9|173211|172944|2
1731023960000|2024-11-07 23:59:20|173217.4|172950.4|173217.4|172950.4|173217.4|172950.4|173217.4|172950.4|1
1731023970000|2024-11-07 23:59:30|173290.6|173023.6|173290.6|173023.6|173290.6|173023.6|173290.6|173023.6|1
1731023980000|2024-11-07 23:59:40|173290.5|173023.5|173217.4|172950.4|173290.5|173023.5|173217.4|172950.4|2
1731023990000|2024-11-07 23:59:50|173211|172944|173194.7|172927.7|173211|172944|173194.7|172927.7|2
1731024000000|2024-11-08 00:00:00|173192.5|172925.5|173217.7|172950.7|173333.2|173066.2|173192.5|172925.5|20
1731024010000|2024-11-08 00:00:10|173215|172948|173212.6|172945.6|173217.6|172950.6|173211.8|172944.8|30
1731024020000|2024-11-08 00:00:20|173212.1|172945.1|173186.5|172919.5|173212.6|172945.6|173181.8|172914.8|9
1731024030000|2024-11-08 00:00:30|173179.5|172912.5|173178|172911|173179.5|172912.5|173178|172911|2
1731024060000|2024-11-08 00:01:00|173180.8|172913.8|173184.4|172917.4|173187.1|172920.1|173180.8|172913.8|6
1731024070000|2024-11-08 00:01:10|173184.1|172917.1|173184.1|172917.1|173184.1|172917.1|173184.1|172917.1|1
1731024080000|2024-11-08 00:01:20|173183.2|172916.2|173187.8|172920.8|173187.8|172920.8|173183.2|172916.2|4
1731024090000|2024-11-08 00:01:30|173189|172922|173189|172922|173189|172922|173189|172922|1
1731024100000|2024-11-08 00:01:40|173189.5|172922.5|173189.5|172922.5|173189.5|172922.5|173189.5|172922.5|1
1731024130000|2024-11-08 00:02:10|173196.5|172929.5|173189|172922|173196.5|172929.5|173189|172922|2
1731024140000|2024-11-08 00:02:20|173204|172937|173281.4|173014.4|173281.4|173014.4|173204|172937|6
1731024150000|2024-11-08 00:02:30|173281.7|173014.7|173271|173004|173283.9|173016.9|173271|173004|4
1731024160000|2024-11-08 00:02:40|173283.5|173016.5|173273.3|173006.3|173283.5|173016.5|173273.3|173006.3|13
1731024170000|2024-11-08 00:02:50|173273.5|173006.5|173273.5|173006.5|173273.5|173006.5|173273.3|173006.3|7
1731024180000|2024-11-08 00:03:00|173273.7|173006.7|173271.2|173004.2|173273.7|173006.7|173271|173004|10
1731024190000|2024-11-08 00:03:10|173271|173004|173271.3|173004.3|173271.4|173004.4|173271|173004|15
1731024200000|2024-11-08 00:03:20|173271.4|173004.4|173271.4|173004.4|173271.4|173004.4|173271|173004|6
1731024210000|2024-11-08 00:03:30|173271|173004|173271|173004|173271.5|173004.5|173271|173004|5
1731024220000|2024-11-08 00:03:40|173271.5|173004.5|173271.5|173004.5|173271.5|173004.5|173271.5|173004.5|1
1731024230000|2024-11-08 00:03:50|173271|173004|173271|173004|173271|173004|173271|173004|1
1731024240000|2024-11-08 00:04:00|173270.5|173003.5|173291.5|173024.5|173291.5|173024.5|173270.5|173003.5|3
1731024250000|2024-11-08 00:04:10|173291.9|173024.9|173293.5|173026.5|173293.9|173026.9|173291.9|173024.9|27
1731024260000|2024-11-08 00:04:20|173292.5|173025.5|173294.2|173027.2|173294.2|173027.2|173292.5|173025.5|34
1731024270000|2024-11-08 00:04:30|173294.5|173027.5|173274|173007|173294.5|173027.5|173274|173007|27
1731024280000|2024-11-08 00:04:40|173275|173008|173272.5|173005.5|173275|173008|173271|173004|31
1731024290000|2024-11-08 00:04:50|173271.5|173004.5|173273.5|173006.5|173275|173008|173271.5|173004.5|33
1731024300000|2024-11-08 00:05:00|173272|173005|173295.9|173028.9|173295.9|173028.9|173272|173005|31
1731024310000|2024-11-08 00:05:10|173294.5|173027.5|173298.8|173031.8|173300.5|173033.5|173294.5|173027.5|33
1731024320000|2024-11-08 00:05:20|173299.5|173032.5|173301.2|173034.2|173301.9|173034.9|173297.5|173030.5|31
1731024330000|2024-11-08 00:05:30|173301.9|173034.9|173299.5|173032.5|173302.5|173035.5|173299.2|173032.2|28
1731024340000|2024-11-08 00:05:40|173300.2|173033.2|173284|173017|173300.2|173033.2|173281|173014|27
1731024350000|2024-11-08 00:05:50|173285|173018|173285|173025|173286|173049|173283|173017.5|31
1731024360000|2024-11-08 00:06:00|173284|173026|173282|173025|173284|173029|173282|173023|27
1731024370000|2024-11-08 00:06:10||173024||173030||173032||173024|25
1731024380000|2024-11-08 00:06:20|173281|173032|173282|173029|173282|173034|173281|173029|24
1731024390000|2024-11-08 00:06:30|173283|173033|173283|173026|173285|173033|173282|173026|31
1731024400000|2024-11-08 00:06:40|173284|173030|173283|173024|173284|173030|173283|173021|29
1731024410000|2024-11-08 00:06:50|173284|173028|173283|173026|173284|173031|173283|173023|33
1731024420000|2024-11-08 00:07:00|173282|173027|173282|173031|173283|173055|173280|173027|28
1731024430000|2024-11-08 00:07:10|173281|173030|173281|173034|173283|173035|173281|173026|34
1731024440000|2024-11-08 00:07:20|173282|173030|173281|173038|173283|173038|173281|173030|34
1731024450000|2024-11-08 00:07:30|173280|173034|173281|173032|173281|173039|173280|173032|31
1731024460000|2024-11-08 00:07:40|173282|173033|173281|173036|173282|173037|173281|173028|29
1731024470000|2024-11-08 00:07:50|173280|173035|173281|173033|173281|173037|173280|173031|30
1731024480000|2024-11-08 00:08:00|173280|173039|173278|173038|173280|173039|173278|173034|29
1731024490000|2024-11-08 00:08:10|173279|173034|173278|173040|173279|173040|173278|173033|27
1731024500000|2024-11-08 00:08:20|173279|173035|173279|173032|173280|173039|173278|173030|30
1731024510000|2024-11-08 00:08:30|173278|173035|173278|173035|173279|173036|173278|173029|26
1731024520000|2024-11-08 00:08:40|173279|173033|173279|173034|173279|173039|173278|173030|31
1731024530000|2024-11-08 00:08:50|173278|173039|173278|173037|173279|173039|173278|173032|29
1731024540000|2024-11-08 00:09:00|173277|173040|173278|173015|173278|173043|173277|173014.3|28
1731024550000|2024-11-08 00:09:10|173277|173018.3|173276|173030.7|173278|173032|173275|173014.3|30
1731024560000|2024-11-08 00:09:20|173275|173029.3|173275|173030|173275|173033.3|173275|173029.3|24
1731024570000|2024-11-08 00:09:30||173032||173032.7||173034||173030|27
1731024580000|2024-11-08 00:09:40|173276|173031.3|173274|173062|173276|173062|173273|173028|28
1731024590000|2024-11-08 00:09:50|173273|173064|173274|173062|173274|173064|173273|173061|19
1731024600000|2024-11-08 00:10:00|173271|173063|173272|173042|173273|173066|173271|173041|26
1731024610000|2024-11-08 00:10:10|173271|173043|173272|173047|173272|173068|173271|173043|29
1731024620000|2024-11-08 00:10:20|173271|173048|173275|173045|173275|173066|173271|173043|31
1731024630000|2024-11-08 00:10:30|173274|173044|173279|173038|173279|173065|173273|173038|22
1731024640000|2024-11-08 00:10:40|173277|173059|173279|173057|173280|173060|173277|173038|26
1731024650000|2024-11-08 00:10:50|173278|173058|173278|173037|173281|173058|173278|173037|14
1731024660000|2024-11-08 00:11:00|173277|173039|173275|173038|173277|173041|173275|173034|24
1731024670000|2024-11-08 00:11:10|173274|173037|173274|173039|173274|173040|173274|173037|11
1731024680000|2024-11-08 00:11:20|173273|173038|173280.4|173013.4|173314.5|173047.5|173273|173006.2|17
1731024690000|2024-11-08 00:11:30|173280.5|173013.5|173277.5|173010.5|173280.7|173013.7|173276.3|173009.3|33
1731024700000|2024-11-08 00:11:40|173278.5|173011.5|173278.3|173011.3|173280|173013|173272|173005|30
1731024710000|2024-11-08 00:11:50|173278.5|173011.5|173280|173013|173280|173013|173277.3|173010.3|34
1731024720000|2024-11-08 00:12:00|173279.5|173012.5|173280.8|173013.8|173280.8|173013.8|173278.5|173011.5|12
1731024730000|2024-11-08 00:12:10|173280.2|173013.2|173277.5|173010.5|173281.4|173014.4|173274.4|173007.4|20
1731024740000|2024-11-08 00:12:20|173278.8|173011.8|173279.3|173012.3|173280|173013|173277.3|173010.3|32
1731024750000|2024-11-08 00:12:30|173278.5|173011.5|173278|173011|173280.8|173013.8|173271.4|173004.4|35
1731024760000|2024-11-08 00:12:40|173279|173012|173280.5|173013.5|173283|173016|173273|173006|29
1731024770000|2024-11-08 00:12:50|173279.8|173012.8|173280.2|173013.2|173280.5|173013.5|173279.8|173012.8|17
1731024780000|2024-11-08 00:13:00|173280.5|173013.5|173279|173012|173280.5|173013.5|173275|173008|33
1731024790000|2024-11-08 00:13:10|173278.5|173011.5|173279.9|173012.9|173281.9|173014.9|173275.7|173008.7|38
1731024800000|2024-11-08 00:13:20|173278.5|173011.5|173277.8|173010.8|173281.9|173014.9|173276.4|173009.4|36
1731024810000|2024-11-08 00:13:30|173278|173011|173277.8|173010.8|173279.3|173012.3|173276.8|173009.8|27
1731024820000|2024-11-08 00:13:40|173278.8|173011.8|173278.2|173011.2|173279.5|173012.5|173277.5|173010.5|32
1731024830000|2024-11-08 00:13:50|173278.5|173011.5|173271|173013|173280.2|173014|173271|173010.9|26
1731024840000|2024-11-08 00:14:00|173272|173018|173271|173016|173272|173019|173271|173012|29
1731024850000|2024-11-08 00:14:10|173272|173015|173271|173012|173272|173019|173271|173011|31
1731024860000|2024-11-08 00:14:20|173272|173013|173278.9|173011.9|173279.9|173018|173271|173010|30
1731024870000|2024-11-08 00:14:30|173279.5|173012.5|173277.2|173010.2|173279.9|173012.9|173277.2|173010.2|31
1731024880000|2024-11-08 00:14:40|173277.5|173010.5|173277.8|173010.8|173278.8|173011.8|173276.8|173009.8|31
1731024890000|2024-11-08 00:14:50|173277.5|173010.5|173270|173007|173279|173012|173269|173007|32
1731024900000|2024-11-08 00:15:00|173271|173010|173272|173010|173272|173014|173269|173006|33
1731024910000|2024-11-08 00:15:10|173271|173014|173271|173016|173272|173016|173271|173010|26
1731024920000|2024-11-08 00:15:20|173272|173012|173279.3|173012.3|173280.3|173017|173271|173011|31
1731024930000|2024-11-08 00:15:30|173279.5|173012.5|173278.5|173011.5|173280.3|173013.3|173277.8|173010.8|32
1731024940000|2024-11-08 00:15:40|173278.3|173011.3|173271|173004|173279.8|173012.8|173270.7|173003.7|35
1731024950000|2024-11-08 00:15:50|173271.3|173004.3|173271.4|173004.4|173271.7|173004.7|173271|173004|15
1731024960000|2024-11-08 00:16:00|173271|173004|173270.7|173003.7|173271.4|173004.4|173270|173003|12
1731024970000|2024-11-08 00:16:10|173271.4|173004.4|173273|173006|173273|173008|173271|173004|18
1731024980000|2024-11-08 00:16:20|173272|173007|173272.3|173005.3|173274|173008|173272|173005|26
1731024990000|2024-11-08 00:16:30|173272.7|173005.7|173272.7|173005.7|173273.4|173006.4|173272|173005|21
1731025000000|2024-11-08 00:16:40|173273.4|173006.4|173273|173006|173273.4|173006.4|173272.3|173005.3|19
1731025010000|2024-11-08 00:16:50|173272.7|173005.7|173272.5|173005.5|173273|173007|173272|173005|19
1731025020000|2024-11-08 00:17:00|173272|173006|173272.5|173005.5|173273|173006|173272|173005|17
1731025030000|2024-11-08 00:17:10|173272|173005|173272|173005|173272.5|173005.5|173271.5|173004.5|19
1731025040000|2024-11-08 00:17:20|173271.5|173004.5|173269|173002|173272|173005|173268|173002|8
1731025050000|2024-11-08 00:17:30|173269.7|173002.7|173269.7|173002.7|173270|173003|173269.7|173002.7|3
1731025060000|2024-11-08 00:17:40|173269.3|173002.3|173270|173003|173270|173003|173269.3|173002.3|4
1731025070000|2024-11-08 00:17:50|173269|173002|173266|173006|173269|173006|173266|173001.7|3
1731025080000|2024-11-08 00:18:00|173264||173267||173267||173264||2
1731025090000|2024-11-08 00:18:10|173266|173008|173262|173008|173266|173008|173262|173008|5
1731025100000|2024-11-08 00:18:20|173265|173007|173270.4|173003.4|173270.4|173007|173265|173003.4|3
1731025120000|2024-11-08 00:18:40|173270.3|173003.3|173270.3|173003.3|173270.3|173003.3|173270.3|173003.3|1
1731025140000|2024-11-08 00:19:00|173267|173006|173267|173006|173267|173006|173267|173006|1
1731025150000|2024-11-08 00:19:10|173266|173010|173267|173010|173267|173010|173266|173010|2
1731025160000|2024-11-08 00:19:20|173270|173009|173272.3|173005.3|173272.3|173009|173270|173005.3|2
1731025170000|2024-11-08 00:19:30|173273|173006|173273|173006|173273|173006|173273|173006|1
1731025190000|2024-11-08 00:19:50|173272.7|173005.7|173268|173001|173272.7|173005.7|173268|173001|5
1731025200000|2024-11-08 00:20:00|173262|173005|173263|173006|173263|173006|173259|173005|4
1731025210000|2024-11-08 00:20:10|173266|173005|173268|173005|173268|173005|173266|173005|3
1731025220000|2024-11-08 00:20:20|173270.4|173003.4|173270.4|173003.4|173270.4|173003.4|173270.4|173003.4|1
1731025230000|2024-11-08 00:20:30|173270|173003|173270|173003|173270|173003|173270|173003|1
1731025240000|2024-11-08 00:20:40|173268.4|173001.4|173268|173001|173268.4|173001.4|173266.4|172999.4|4
1731025250000|2024-11-08 00:20:50|173268.4|173001.4|173267|173000|173268.4|173001.4|173266.3|172999.3|4
1731025260000|2024-11-08 00:21:00|173263||173263||173263||173263||1
1731025280000|2024-11-08 00:21:20|173262|173001|173264.7|172997.7|173264.7|173001|173255|172997.7|3
1731025300000|2024-11-08 00:21:40|173265|172998|173265.7|172998.7|173266|172999|173265|172998|3
1731025310000|2024-11-08 00:21:50|173265.4|172998.4|173268|173001|173268|173001|173265.4|172998.4|4
1731025320000|2024-11-08 00:22:00|173265||173265||173265||173265||1
1731025340000|2024-11-08 00:22:20|173264|172998|173267|173000|173267|173000|173264|172998|3
1731025350000|2024-11-08 00:22:30|173266.7|172999.7|173266.7|172999.7|173266.7|172999.7|173266.7|172999.7|1
1731025360000|2024-11-08 00:22:40|173267.4|173000.4|173268|173001|173268|173001|173267.4|173000.4|2
1731025380000|2024-11-08 00:23:00|173265||173265||173265||173265||1
1731025400000|2024-11-08 00:23:20|173268|172999.7|173266.4|172999.4|173268|172999.7|173266.4|172999.4|3
1731025410000|2024-11-08 00:23:30|173266.3|172999.3|173266.3|172999.3|173266.3|172999.3|173266.3|172999.3|1
1731025420000|2024-11-08 00:23:40|173266|172999|173266.4|172999.4|173266.4|172999.4|173266|172999|2
1731025430000|2024-11-08 00:23:50|173267|173000|173268|173001|173268|173001|173267|173000|2
1731025440000|2024-11-08 00:24:00|173265||173265||173265||173265||1
1731025470000|2024-11-08 00:24:30|173269.5|173002.5|173270|173003|173270.5|173003.5|173269.5|173002.5|3
1731025480000|2024-11-08 00:24:40|173270.5|173003.5|173270|173003|173270.5|173003.5|173270|173003|2
1731025500000|2024-11-08 00:25:00|173268|173001|173268|173001|173268|173001|173268|173001|1
1731025510000|2024-11-08 00:25:10|173269.5|173002.5|173268.5|173001.5|173269.5|173002.5|173268.5|173001.5|4
1731025520000|2024-11-08 00:25:20|173270|173003|173270|173003|173270.5|173003.5|173269.5|173002.5|4
1731025530000|2024-11-08 00:25:30|173270.7|173003.7|173270.7|173003.7|173270.7|173003.7|173270.7|173003.7|1
1731025540000|2024-11-08 00:25:40|173270|173003|173270|173003|173270|173003|173270|173003|1
1731025560000|2024-11-08 00:26:00|173269.5|173002.5|173269.5|173002.5|173269.5|173002.5|173269.5|173002.5|1
1731025580000|2024-11-08 00:26:20|173270.5|173003.5|173277.9|173010.9|173279|173012|173270.5|173003.5|9
1731025590000|2024-11-08 00:26:30|173278.2|173011.2|173277.2|173010.2|173278.2|173011.2|173277.2|173010.2|3
1731025600000|2024-11-08 00:26:40|173277.5|173010.5|173277.2|173010.2|173277.5|173010.5|173277.2|173010.2|4
1731025610000|2024-11-08 00:26:50|173277.5|173010.5|173277.2|173010.2|173277.5|173010.5|173277.2|173010.2|2
1731025620000|2024-11-08 00:27:00|173268|173014|173267|173014|173268|173014|173267|173014|4
1731025630000|2024-11-08 00:27:10|173268|173011|173266|173029|173269|173029|173266|173010|4
1731025640000|2024-11-08 00:27:20|173267|173028|173279.3|173017.3|173279.3|173028|173267|173017.3|2
1731025650000|2024-11-08 00:27:30|173409.4|173016.7|173386.7|173119.7|173409.4|173142.4|173383.2|173016.7|7
1731025660000|2024-11-08 00:27:40|173386.9|173119.9|173365.9|173098.9|173386.9|173119.9|173365.7|173098.7|7
1731025670000|2024-11-08 00:27:50|173382.8|173115.8|173382.4|173115.4|173383|173116|173365.9|173098.9|26
1731025680000|2024-11-08 00:28:00|173382.2|173115.2|173404.5|173137.5|173405.5|173138.5|173366.4|173099.4|31
1731025690000|2024-11-08 00:28:10|173405.5|173138.5|173403|173136|173406|173139|173403|173136|30
1731025700000|2024-11-08 00:28:20|173403.5|173136.5|173404.5|173137.5|173405|173138|173396|173129|29
1731025710000|2024-11-08 00:28:30|173403.5|173136.5|173392|173125|173404.5|173143|173392|173125|28
1731025720000|2024-11-08 00:28:40|173392.4|173125.4|173392.4|173125.4|173393|173126|173391.7|173124.7|27
1731025730000|2024-11-08 00:28:50|173392.7|173125.7|173392.7|173125.7|173393|173126|173390.7|173125|27
1731025740000|2024-11-08 00:29:00|173390.7|173126.3|173383|173157|173392|173157|173383|173125.7|24
1731025750000|2024-11-08 00:29:10|173384||173382||173386||173382||30
1731025760000|2024-11-08 00:29:20|173384||173381||173385||173380||23
1731025770000|2024-11-08 00:29:30|173382|173128.3|173388.7|173128.3|173390|173128.3|173380|173128.3|29
1731025780000|2024-11-08 00:29:40|173390||173389.3||173392||173388.7||28
1731025790000|2024-11-08 00:29:50|173390.7||173390||173392||173388.7||32
1731025800000|2024-11-08 00:30:00|173388.7|173127.7|173367|173157|173392.7|173158|173367|173127.7|29
1731025810000|2024-11-08 00:30:10|173368|173156|173381|173159|173384|173159|173368|173156|30
1731025820000|2024-11-08 00:30:20|173380|173191.5|173381|173157|173381|173191.5|173321.5|173157|31
1731025830000|2024-11-08 00:30:30|173373|173188|173367.3|173128.3|173381|173188|173317.5|173128.3|9
1731025840000|2024-11-08 00:30:40|173368.7|173120.3|173381.9|173114.9|173382|173120.3|173368.7|173114.9|4
1731025850000|2024-11-08 00:30:50|173381.7|173114.7|173361|173094|173381.7|173114.7|173360.7|173093.7|9
1731025860000|2024-11-08 00:31:00|173360.7|173093.7|173362|173095|173362|173095|173360.7|173093.7|7
1731025870000|2024-11-08 00:31:10|173361.7|173094.7|173347|173098|173361.7|173098|173347|173094.7|4
1731025880000|2024-11-08 00:31:20|173346|173097|173346|173099|173346|173099|173346|173097|3
1731025890000|2024-11-08 00:31:30||173098||173095||173098||173094|7
1731025900000|2024-11-08 00:31:40|173360.7|173096|173362.4|173095.4|173362.4|173098|173360.7|173093.7|9
1731025910000|2024-11-08 00:31:50|173363|173096|173363|173096|173363|173096|173363|173096|1
1731025920000|2024-11-08 00:32:00|173363.4|173096.4|173362.4|173095.4|173363.4|173096.4|173362.4|173095.4|4
1731025930000|2024-11-08 00:32:10|173363|173096|173344|173105|173363|173105|173344|173096|2
1731025940000|2024-11-08 00:32:20|173345|173100|173345|173105|173345|173105|173344|173100|6
1731025950000|2024-11-08 00:32:30|173344|173107|173344|173108|173344|173108|173344|173107|2
1731025960000|2024-11-08 00:32:40|173363.4|173096.4|173364|173097|173364|173097|173362.7|173095.7|4
1731025970000|2024-11-08 00:32:50|173363.7|173097.7|173363.7|173096.7|173363.7|173097.7|173363.7|173096.7|3
1731025980000|2024-11-08 00:33:00|173362.7|173095.7|173361.7|173094.7|173362.7|173095.7|173361.4|173094.4|6
1731025990000|2024-11-08 00:33:10|173362.7|173095.7|173344|173110|173362.7|173110|173344|173095.7|6
1731026010000|2024-11-08 00:33:30|173399|173111|173392.3|173125.3|173399|173132|173381.2|173111|15
1731026020000|2024-11-08 00:33:40|173392.4|173125.4|173397.3|173130.3|173400|173133|173392.4|173125.4|9
1731026030000|2024-11-08 00:33:50|173397.4|173130.4|173396.7|173129.7|173397.4|173130.4|173396.4|173129.4|6
1731026040000|2024-11-08 00:34:00|173392|173158|173390|173160|173393|173160|173390|173158|5
1731026050000|2024-11-08 00:34:10|173386|173161|173385|173160|173386|173161|173384|173159|5
1731026060000|2024-11-08 00:34:20|173384|173161|173385|173161|173385|173161|173384|173161|4
1731026070000|2024-11-08 00:34:30|173391.3|173131|173394|173131.7|173394|173132.3|173390.7|173131|8
1731026080000|2024-11-08 00:34:40|173388|173138.3|173390|173138.3|173390|173138.3|173388|173138.3|2
1731026090000|2024-11-08 00:34:50|173389.3|173136.3|173385.3|173137.7|173397.3|173137.7|173382.7|173136.3|9
1731026100000|2024-11-08 00:35:00|173384.7|173171|173381|173172|173385|173172|173374|173171|9
1731026120000|2024-11-08 00:35:20|173382||173383||173383||173382||2
1731026130000|2024-11-08 00:35:30|173384|173138.3|173392|173138.3|173392|173138.3|173384|173138.3|5
1731026140000|2024-11-08 00:35:40|173391.3||173392||173392||173391.3||2
1731026170000|2024-11-08 00:36:10|173386|173172|173385|173172|173386|173172|173384|173172|13
1731026180000|2024-11-08 00:36:20|173386||173383||173386||173383||7
1731026190000|2024-11-08 00:36:30|173382|173171|173389.3|173137.7|173390|173171|173379|173137.7|13
1731026200000|2024-11-08 00:36:40|173390|173138.3|173390|173138.3|173390.7|173138.3|173388.7|173138.3|12
1731026210000|2024-11-08 00:36:50|173389.3||173390.7||173392||173389.3||15
1731026220000|2024-11-08 00:37:00|173390|173172|173380|173171|173390|173172|173376|173171|17
1731026230000|2024-11-08 00:37:10|173379||173380||173380||173379||4
1731026240000|2024-11-08 00:37:20|173379||173379||173379||173378||7
1731026250000|2024-11-08 00:37:30|173378|173137.7|173384|173137.7|173387.3|173137.7|173378|173137.7|15
1731026260000|2024-11-08 00:37:40|173385.3||173387.3||173387.3||173384||11
1731026270000|2024-11-08 00:37:50|173384.7||173386||173386||173383.3||13
1731026280000|2024-11-08 00:38:00|173385.3|173171|173378|173171|173385.3|173171|173377|173171|7
1731026290000|2024-11-08 00:38:10|173377||173371||173377||173371||7
1731026300000|2024-11-08 00:38:20|173335.5|173205.5|173372|173171|173372|173205.5|173335.5|173171|2
1731026310000|2024-11-08 00:38:30|173382.7|173137.7|173382.7|173137.7|173382.7|173137.7|173382.7|173137.7|1
1731026330000|2024-11-08 00:38:50|173382|173138.3|173382|173138.3|173382|173138.3|173382|173138.3|1
1731026340000|2024-11-08 00:39:00|173383.3|173172|173374|173171|173383.3|173172|173373|173171|5
1731026350000|2024-11-08 00:39:10|173375|173172|173375|173172|173375|173172|173374|173172|5
1731026360000|2024-11-08 00:39:20|173372|173171|173375|173171|173375|173171|173372|173171|8
1731026370000|2024-11-08 00:39:30|173374|173205.5|173381.3|173137.7|173383.3|173205.5|173335.5|173137.7|20
1731026380000|2024-11-08 00:39:40|173374|173137|173382|173137|173382.7|173137|173373.3|173137|12
1731026390000|2024-11-08 00:39:50|173382.7|173137.7|173374.7|173137|173384|173137.7|173374|173137|22
1731026400000|2024-11-08 00:40:00|173382.7|173136.3|173375|173170|173384|173170|173372|173136.3|9
1731026410000|2024-11-08 00:40:10|173374|173172|173375|173172|173375|173172|173373|173172|10
1731026420000|2024-11-08 00:40:20|173376||173376||173376||173376||1
1731026430000|2024-11-08 00:40:30|173385.3|173138.3|173382|173137.7|173385.3|173138.3|173382|173137.7|8
1731026440000|2024-11-08 00:40:40|173383.3||173374||173383.3||173373.3||14
1731026450000|2024-11-08 00:40:50|173374.7||173374||173374.7||173374||4
1731026460000|2024-11-08 00:41:00|173374.7|173200.5|173330|173200|173374.7|173200.5|173330|173200|9
1731026470000|2024-11-08 00:41:10|173330.5|173200.5|173330|173200|173331|173201|173330|173200|7
1731026480000|2024-11-08 00:41:20|173330.5|173200.5|173330.5|173200.5|173330.5|173200.5|173329.5|173199.5|11
1731026490000|2024-11-08 00:41:30|173331|173201|173374.7|173138.3|173374.7|173201.5|173331|173138.3|6
1731026500000|2024-11-08 00:41:40|173375.3|173139|173375.3|173139|173375.3|173139|173375.3|173139|1
1731026510000|2024-11-08 00:41:50|173384.7|173138.3|173385.3|173138.3|173385.3|173138.3|173384.7|173138.3|2
1731026520000|2024-11-08 00:42:00|173384|173172|173376|173172|173384.7|173172|173373|173172|10
1731026530000|2024-11-08 00:42:10|173381||173380||173381||173379||6
1731026540000|2024-11-08 00:42:20|173381|173138.3|173388.7|173138.3|173388.7|173138.3|173379|173138.3|19
1731026550000|2024-11-08 00:42:30|173388||173389.3||173389.3||173388||5
1731026580000|2024-11-08 00:43:00|173382|173172|173382|173172|173382|173172|173382|173172|1
1731026600000|2024-11-08 00:43:20|173389.3|173138.3|173389.3|173138.3|173389.3|173138.3|173389.3|173138.3|1
1731026620000|2024-11-08 00:43:40|173392||173392||173392||173392||1
1731026640000|2024-11-08 00:44:00|173386|173172|173386|173172|173386|173172|173386|173172|1
1731026650000|2024-11-08 00:44:10|173391||173391||173391||173391||1
1731026660000|2024-11-08 00:44:20|173390|173138.3|173395.3|173138.3|173395.3|173138.3|173390|173138.3|3
1731026670000|2024-11-08 00:44:30|173433.3|173143|173423.9|173156.9|173433.3|173179|173423.5|173143|5
1731026680000|2024-11-08 00:44:40|173424|173157|173431.9|173164.9|173431.9|173164.9|173424|173157|5
1731026700000|2024-11-08 00:45:00|173414.3|173204.7|173431.9|173164.9|173431.9|173205.3|173413|173164.9|5
1731026710000|2024-11-08 00:45:10|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|1
1731026720000|2024-11-08 00:45:20|173385|173255|173385|173255|173385|173255|173385|173255|1
1731026730000|2024-11-08 00:45:30|173411.7|173206.7|173411.7|173206.7|173411.7|173206.7|173411.7|173206.7|1
1731026740000|2024-11-08 00:45:40||173207.3||173207.3||173207.3||173207.3|1
1731026760000|2024-11-08 00:46:00|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|1
1731026790000|2024-11-08 00:46:30|173453.5|173186.5|173431.9|173164.9|173453.5|173186.5|173431.9|173164.9|2
1731026800000|2024-11-08 00:46:40|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|1
1731026830000|2024-11-08 00:47:10|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|1
1731026850000|2024-11-08 00:47:30|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|1
1731026890000|2024-11-08 00:48:10|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|1
1731026910000|2024-11-08 00:48:30|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|1
1731026950000|2024-11-08 00:49:10|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|1
1731026970000|2024-11-08 00:49:30|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|1
1731027020000|2024-11-08 00:50:20|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|173385.5|173255.5|1
1731027030000|2024-11-08 00:50:30|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|173411.7|173207.3|1
1731027050000|2024-11-08 00:50:50|173431.9|173164.9|173496.7|173229.7|173500.7|173233.7|173431.9|173164.9|5
1731027080000|2024-11-08 00:51:20|173498|173231|173498|173231|173498|173231|173498|173231|1
1731027090000|2024-11-08 00:51:30|173497.5|173230.5|173497.5|173230.5|173498.5|173231.5|173497.5|173230.5|3
1731027100000|2024-11-08 00:51:40|173498|173231|173480|173241.7|173498|173241.7|173470.2|173203.2|8
1731027110000|2024-11-08 00:51:50|173479.3||173479.3||173479.3||173479.3||1
1731027120000|2024-11-08 00:52:00||173242.3||173242.3||173242.3||173242.3|1
1731027130000|2024-11-08 00:52:10|173478.7||173478.7||173478.7||173478.7||1
1731027150000|2024-11-08 00:52:30|173466|173253|173466|173254|173466|173254|173466|173253|2
1731027170000|2024-11-08 00:52:50|173478.7|173243|173478.7|173243|173478.7|173243|173478.7|173243|1
1731027190000|2024-11-08 00:53:10|173478||173480||173480||173477.3||4
1731027200000|2024-11-08 00:53:20|173476.7|173254|173466|173254|173477.3|173254|173464|173254|11
1731027210000|2024-11-08 00:53:30|173465||173465||173465||173465||1
1731027220000|2024-11-08 00:53:40|173466||173466||173466||173466||1
1731027230000|2024-11-08 00:53:50|173478.7|173243|173478.7|173243|173478.7|173243|173478.7|173243|1
1731027240000|2024-11-08 00:54:00|173478||173478.7||173478.7||173478||2
1731027250000|2024-11-08 00:54:10|173466|173254|173487|173243|173487|173254|173466|173243|2
1731027260000|2024-11-08 00:54:20|173491|173241.7|173491|173241.7|173491|173241.7|173491|173241.7|2
1731027280000|2024-11-08 00:54:40|173475.5|173236.5|173468.3|173241.7|173475.5|173241.7|173468.3|173236.5|2
1731027290000|2024-11-08 00:54:50|173467|173242.3|173468.3|173241.7|173468.3|173242.3|173465|173241.7|5
1731027300000|2024-11-08 00:55:00|173467.7|173242.3|173439.3|173173|173467.7|173242.3|173415.3|173148.3|26
1731027310000|2024-11-08 00:55:10|173437.7|173174.7|173429.3|173183.3|173437.7|173183.7|173415.5|173148.5|27
1731027320000|2024-11-08 00:55:20|173428.7|173184|173422|173185|173428.7|173185|173412.9|173145.9|29
1731027330000|2024-11-08 00:55:30|173421.5|173185.5|173416.5|173193|173421.5|173193|173405|173146.1|23
1731027340000|2024-11-08 00:55:40|173417.5|173155.4|173414.5|173195|173417.5|173195|173405|173155.4|9
1731027350000|2024-11-08 00:55:50|173414|173195.5|173413.5|173199|173414|173199.5|173413.5|173195.5|6
1731027360000|2024-11-08 00:56:00|173415|173199.5|173407|173204.7|173415|173204.7|173407|173199.5|7
1731027370000|2024-11-08 00:56:10|173407.7||173407.7||173407.7||173406.3||3
1731027390000|2024-11-08 00:56:30|173367.5|173237.5|173367.5|173237.5|173367.5|173237.5|173367.5|173237.5|1
1731027410000|2024-11-08 00:56:50|173403|173203|173403|173203|173403|173203|173403|173203|1
1731027420000|2024-11-08 00:57:00|173406|173236.5|173417.5|173198|173418|173236.5|173366.5|173198|8
1731027430000|2024-11-08 00:57:10|173418|173197|173417.5|173198.5|173418|173198.5|173417|173197|13
1731027440000|2024-11-08 00:57:20|173418|173200|173417.5|173200|173418|173200|173417.5|173199.5|13
1731027450000|2024-11-08 00:57:30|173418|173200.5|173407|173203|173418|173205|173406|173200|13
1731027460000|2024-11-08 00:57:40|173406|173202|173406|173203|173406|173204|173406|173202|6
1731027470000|2024-11-08 00:57:50|173405|173202|173477.7|173210.7|173487.4|173220.4|173405|173165.2|8
1731027480000|2024-11-08 00:58:00|173476.3|173212|173468.7|173219.7|173476.3|173219.7|173468.7|173212|9
1731027490000|2024-11-08 00:58:10|173468|173220.3|173471.5|173226|173472.5|173226|173466|173220.3|11
1731027500000|2024-11-08 00:58:20|173471|173226.5|173481|173239|173482|173239|173467|173226.5|11
1731027510000|2024-11-08 00:58:30|173480|173240|173471|173244|173480|173244|173471|173240|7
1731027520000|2024-11-08 00:58:40|173470|173245|173462|173236|173470|173245|173459|173235|9
1731027530000|2024-11-08 00:58:50|173461|173237|173457|173229.5|173461|173238|173457|173229.5|3
1731027540000|2024-11-08 00:59:00|173456.5|173230|173457|173230|173457|173230|173456.5|173230|2
1731027550000|2024-11-08 00:59:10|173456.5|173230.5|173455.5|173230.5|173459|173230.5|173455.5|173230.5|7
1731027570000|2024-11-08 00:59:30|173457|173240|173479|173212|173482.3|173240|173457|173200.2|5
1731027580000|2024-11-08 00:59:40|173478.4|173211.4|173479.4|173212.4|173479.4|173212.4|173478.4|173211.4|2
1731027590000|2024-11-08 00:59:50|173478.7|173211.7|173480|173213|173480|173213|173478.4|173211.4|3
1731027600000|2024-11-08 01:00:00|173485.7|173238|173404.2|173274.2|173485.7|173304|173354|173238|16
1731027610000|2024-11-08 01:00:10|173404|173274|173411.7|173281.7|173411.7|173281.7|173404|173274|6
1731027620000|2024-11-08 01:00:20|173413.7|173283.7|173431.7|173301.7|173442.5|173312.5|173413.7|173283.7|13
1731027630000|2024-11-08 01:00:30|173422.8|173292.8|173425|173295|173425.5|173295.5|173415.4|173285.4|17
1731027640000|2024-11-08 01:00:40|173426.2|173296.2|173403.7|173313.7|173430|173316|173401.2|173293.5|17
1731027660000|2024-11-08 01:01:00|173402.4|173312.4|173403.8|173313.8|173415.5|173325.5|173402.3|173312.3|10
1731027670000|2024-11-08 01:01:10|173401|173311|173399.2|173309.2|173401|173311|173398.9|173308.9|4
1731027680000|2024-11-08 01:01:20|173400.5|173310.5|173392.4|173302.4|173400.5|173310.5|173389.8|173299.8|6
1731027690000|2024-11-08 01:01:30|173392.5|173302.5|173404.8|173314.8|173404.8|173314.8|173392.5|173302.5|5
1731027700000|2024-11-08 01:01:40|173404.5|173314.5|173406.5|173316.5|173418|173328|173404.5|173314.5|7
1731027710000|2024-11-08 01:01:50|173407.3|173317.3|173407.3|173317.3|173407.3|173317.3|173407.3|173317.3|1
1731027720000|2024-11-08 01:02:00|173408.8|173318.8|173417.8|173327.8|173423.3|173333.3|173408.8|173318.8|6
1731027730000|2024-11-08 01:02:10|173416|173326|173416.3|173326.3|173416.3|173326.3|173416|173326|2
1731027740000|2024-11-08 01:02:20|173417|173327|173432|173342|173436.8|173346.8|173417|173327|8
1731027750000|2024-11-08 01:02:30|173433.7|173343.7|173460.3|173370.3|173462.8|173372.8|173433.7|173343.7|6
1731027760000|2024-11-08 01:02:40|173479.5|173349.5|173460.7|173370.7|173486.4|173370.7|173460.7|173346.7|25
1731027770000|2024-11-08 01:02:50|173460.3|173370.3|173481.5|173351.5|173487|173376.5|173459.3|173348.7|26
1731027780000|2024-11-08 01:03:00|173481.3|173351.3|173466|173376|173481.3|173376|173458|173350.5|13
1731027790000|2024-11-08 01:03:10|173465.5|173375.5|173459.5|173369.5|173465.5|173375.5|173456.5|173366.5|19
1731027800000|2024-11-08 01:03:20|173462.3|173372.3|173467.8|173377.8|173468.8|173378.8|173458.8|173368.8|17
1731027810000|2024-11-08 01:03:30|173467.3|173377.3|173468.5|173378.5|173468.5|173378.5|173467.3|173377.3|2
1731027820000|2024-11-08 01:03:40|173468|173378|173465.8|173375.8|173468|173378|173465.8|173375.8|2
1731027830000|2024-11-08 01:03:50|173464.8|173374.8|173458.3|173368.3|173464.8|173374.8|173458.3|173368.3|6
1731027840000|2024-11-08 01:04:00|173465|173375|173447.5|173357.5|173465|173375|173440.3|173350.3|12
1731027850000|2024-11-08 01:04:10|173448.5|173358.5|173451.3|173361.3|173458.3|173368.3|173448.5|173358.5|11
1731027860000|2024-11-08 01:04:20|173451|173361|173449.8|173359.8|173452|173362|173449.8|173359.8|7
1731027870000|2024-11-08 01:04:30|173449.3|173359.3|173449.3|173359.3|173449.3|173359.3|173449.3|173359.3|1
1731027880000|2024-11-08 01:04:40|173448.3|173358.3|173448.5|173358.5|173450.3|173360.3|173442.8|173352.8|7
1731027890000|2024-11-08 01:04:50|173448.8|173358.8|173448.8|173358.8|173448.8|173358.8|173448.8|173358.8|1
1731027900000|2024-11-08 01:05:00|173449|173359|173457.7|173367.7|173461|173371|173449|173359|9
1731027910000|2024-11-08 01:05:10|173458.2|173368.2|173454.3|173364.3|173465.5|173375.5|173454.3|173364.3|6
1731027920000|2024-11-08 01:05:20|173448|173358|173450|173360|173450.8|173360.8|173448|173358|4
1731027940000|2024-11-08 01:05:40|173435.8|173345.8|173435.8|173345.8|173436|173346|173435.8|173345.8|3
1731027950000|2024-11-08 01:05:50|173436|173346|173436|173346|173436|173346|173436|173346|1
1731027970000|2024-11-08 01:06:10|173434.5|173344.5|173424|173334|173434.5|173344.5|173411.7|173321.7|11
1731027980000|2024-11-08 01:06:20|173423.8|173333.8|173428.2|173338.2|173445.8|173338.2|173423.7|173315.8|5
1731027990000|2024-11-08 01:06:30|173451.3|173361.3|173442.8|173352.8|173451.3|173361.3|173442.8|173352.8|5
1731028000000|2024-11-08 01:06:40|173422.9|173332.9|173449.3|173319.3|173449.5|173340|173422.9|173319.3|8
1731028010000|2024-11-08 01:06:50|173446|173316|173447.3|173317.3|173447.3|173317.3|173446|173316|2
1731028020000|2024-11-08 01:07:00|173447.5|173317.5|173428.8|173338.8|173449.3|173339|173423.2|173317.5|7
1731028030000|2024-11-08 01:07:10|173425.8|173335.8|173427|173337|173428.3|173338.3|173425.3|173335.3|7
1731028040000|2024-11-08 01:07:20|173423.5|173333.5|173423|173333|173427|173337|173423|173333|6
1731028050000|2024-11-08 01:07:30|173423.3|173333.3|173419.3|173329.3|173424|173334|173416|173326|4
1731028060000|2024-11-08 01:07:40|173417.3|173327.3|173427.5|173337.5|173427.5|173337.5|173416.2|173326.2|7
1731028070000|2024-11-08 01:07:50|173424.8|173334.8|173420.9|173330.9|173426.3|173336.3|173420.9|173330.9|6
1731028080000|2024-11-08 01:08:00|173411.8|173321.8|173416|173326|173418|173328|173411.8|173321.8|4
1731028090000|2024-11-08 01:08:10|173418.5|173328.5|173421.3|173331.3|173421.3|173331.3|173418.5|173328.5|2
1731028100000|2024-11-08 01:08:20|173424.3|173334.3|173508|173378|173508.4|173383.9|173424.3|173334.3|13
1731028110000|2024-11-08 01:08:30|173507.9|173377.9|173507.7|173377.7|173508.5|173378.5|173507.7|173377.7|8
1731028120000|2024-11-08 01:08:40|173487.5|173397.5|173545.5|173455.5|173545.5|173455.5|173487.5|173397.5|15
1731028130000|2024-11-08 01:08:50|173547.2|173457.2|173535.9|173445.9|173549|173459|173532.7|173442.7|21
1731028140000|2024-11-08 01:09:00|173544.4|173454.4|173551.9|173461.9|173554|173464|173542.8|173452.8|22
1731028150000|2024-11-08 01:09:10|173550.2|173460.2|173543.5|173453.5|173551|173461|173541|173451|25
1731028160000|2024-11-08 01:09:20|173540.5|173450.5|173548.5|173458.5|173556.8|173466.8|173536.5|173446.5|19
1731028170000|2024-11-08 01:09:30|173548|173458|173549.8|173459.8|173553|173463|173547.5|173457.5|4
1731028180000|2024-11-08 01:09:40|173549.5|173459.5|173549.5|173459.5|173549.5|173459.5|173549.5|173459.5|1
1731028190000|2024-11-08 01:09:50|173549.8|173459.8|173549.5|173459.5|173549.8|173459.8|173549.5|173459.5|2
1731028200000|2024-11-08 01:10:00|173555.3|173465.3|173543.3|173453.3|173555.3|173465.3|173540.8|173450.8|7
1731028210000|2024-11-08 01:10:10|173545.3|173455.3|173571.4|173441.4|173576.2|173465.8|173544.5|173435|16
1731028220000|2024-11-08 01:10:20|173561.4|173431.4|173547.3|173457.3|173568.7|173460|173543.8|173431.4|7
1731028230000|2024-11-08 01:10:30|173548|173458|173551|173461|173564|173474|173547.5|173457.5|19
1731028240000|2024-11-08 01:10:40|173547|173457|173553.8|173463.8|173556.5|173466.5|173547|173457|8
1731028250000|2024-11-08 01:10:50|173555.5|173465.5|173546|173456|173555.5|173465.5|173540.5|173450.5|11
1731028260000|2024-11-08 01:11:00|173549|173459|173550.3|173460.3|173557.3|173467.3|173546.8|173456.8|18
1731028270000|2024-11-08 01:11:10|173552.3|173462.3|173564.3|173474.3|173566.8|173476.8|173549.5|173459.5|21
1731028280000|2024-11-08 01:11:20|173563.3|173473.3|173560|173470|173568.3|173478.3|173556|173466|10
1731028290000|2024-11-08 01:11:30|173560.8|173470.8|173555.8|173465.8|173560.8|173470.8|173549.8|173459.8|6
1731028300000|2024-11-08 01:11:40|173557|173467|173556.5|173466.5|173557|173467|173556.5|173466.5|2
1731028350000|2024-11-08 01:12:30|173557.3|173467.3|173561.3|173471.3|173568.5|173478.5|173557.3|173467.3|8
1731028360000|2024-11-08 01:12:40|173565|173475|173590.9|173500.9|173590.9|173500.9|173565|173475|3
1731028370000|2024-11-08 01:12:50|173590.7|173500.7|173582.9|173492.9|173595.9|173505.9|173576.2|173486.2|10
1731028380000|2024-11-08 01:13:00|173583|173493|173565.5|173475.5|173583|173493|173565.5|173475.5|6
1731028390000|2024-11-08 01:13:10|173564.5|173474.5|173565.5|173475.5|173565.5|173475.5|173559.8|173469.8|10
1731028400000|2024-11-08 01:13:20|173562|173472|173555|173465|173562|173472|173554.8|173464.8|3
1731028410000|2024-11-08 01:13:30|173554.8|173464.8|173554.8|173464.8|173554.8|173464.8|173554.8|173464.8|1
1731028430000|2024-11-08 01:13:50|173555.8|173465.8|173576.8|173486.8|173578.5|173488.5|173555.8|173465.8|11
1731028440000|2024-11-08 01:14:00|173579.3|173489.3|173584.5|173494.5|173590.4|173500.4|173579.3|173489.3|3
1731028450000|2024-11-08 01:14:10|173584|173494|173579.5|173489.5|173584|173494|173575.8|173485.8|9
1731028460000|2024-11-08 01:14:20|173576.5|173486.5|173580|173490|173583.7|173493.7|173574.8|173484.8|13
1731028470000|2024-11-08 01:14:30|173584.5|173494.5|173584.8|173494.8|173584.8|173494.8|173584.5|173494.5|2
1731028480000|2024-11-08 01:14:40|173582|173492|173582|173492|173582|173492|173582|173492|1
1731028490000|2024-11-08 01:14:50|173579.5|173489.5|173580.3|173490.3|173580.3|173490.3|173579.5|173489.5|2
1731028500000|2024-11-08 01:15:00|173581|173491|173569.5|173479.5|173581|173491|173554.7|173464.7|7
1731028510000|2024-11-08 01:15:10|173566.8|173476.8|173573.3|173483.3|173577.4|173487.4|173565.5|173475.5|13
1731028520000|2024-11-08 01:15:20|173573.4|173483.4|173561.9|173471.9|173573.4|173483.4|173554|173464|9
1731028530000|2024-11-08 01:15:30|173562.9|173472.9|173561.4|173471.4|173562.9|173472.9|173561.4|173471.4|4
1731028540000|2024-11-08 01:15:40|173560.3|173470.3|173555.3|173465.3|173561.7|173471.7|173555.3|173465.3|5
1731028550000|2024-11-08 01:15:50|173544.5|173454.5|173544.4|173454.4|173544.5|173454.5|173544.4|173454.4|2
1731028560000|2024-11-08 01:16:00|173544.5|173454.5|173537.7|173447.7|173544.5|173454.5|173537.7|173447.7|3
1731028570000|2024-11-08 01:16:10|173538.2|173448.2|173555.9|173465.9|173558.7|173468.7|173538.2|173448.2|4
1731028580000|2024-11-08 01:16:20|173557.2|173467.2|173557.4|173467.4|173557.4|173467.4|173557.2|173467.2|3
1731028590000|2024-11-08 01:16:30|173556|173466|173550.8|173460.8|173556|173466|173550.8|173460.8|2
1731028600000|2024-11-08 01:16:40|173549.7|173459.7|173549.7|173459.7|173549.7|173459.7|173549.7|173459.7|1
1731028610000|2024-11-08 01:16:50|173557.7|173467.7|173571|173481|173571|173481|173557.7|173467.7|7
1731028620000|2024-11-08 01:17:00|173569.4|173479.4|173569.4|173479.4|173569.4|173479.4|173569.4|173479.4|1
1731028630000|2024-11-08 01:17:10|173569.3|173479.3|173575.5|173485.5|173578.3|173488.3|173569.3|173479.3|14
1731028640000|2024-11-08 01:17:20|173570.8|173480.8|173569.5|173479.5|173570.8|173480.8|173569.5|173479.5|2
1731028650000|2024-11-08 01:17:30|173571.2|173481.2|173559.3|173469.3|173571.2|173481.2|173559.3|173469.3|3
1731028660000|2024-11-08 01:17:40|173557.2|173467.2|173562.5|173472.5|173562.5|173472.5|173557.2|173467.2|5
1731028670000|2024-11-08 01:17:50|173568.5|173478.5|173572.5|173482.5|173574.5|173484.5|173568.5|173478.5|7
1731028680000|2024-11-08 01:18:00|173571.3|173481.3|173567|173477|173572.8|173482.8|173566.5|173476.5|9
1731028690000|2024-11-08 01:18:10|173572.8|173482.8|173574|173484|173581.3|173491.3|173572.8|173482.8|7
1731028700000|2024-11-08 01:18:20|173572.3|173482.3|173570.3|173480.3|173580.8|173490.8|173570.3|173480.3|10
1731028710000|2024-11-08 01:18:30|173568.8|173478.8|173578.3|173488.3|173579.5|173489.5|173566.5|173476.5|12
1731028720000|2024-11-08 01:18:40|173578|173488|173580.5|173490.5|173581|173491|173574.3|173484.3|5
1731028730000|2024-11-08 01:18:50|173578.5|173488.5|173578.5|173488.5|173578.5|173488.5|173578.5|173488.5|1
1731028740000|2024-11-08 01:19:00|173576.8|173486.8|173571.3|173481.3|173576.8|173486.8|173569|173479|7
1731028750000|2024-11-08 01:19:10|173572.8|173482.8|173565.8|173475.8|173580.5|173490.5|173565.8|173475.8|7
1731028760000|2024-11-08 01:19:20|173560.5|173470.5|173560.5|173470.5|173560.5|173470.5|173560.5|173470.5|1
1731028770000|2024-11-08 01:19:30|173563.8|173473.8|173561|173471|173564|173474|173560|173470|5
1731028780000|2024-11-08 01:19:40|173566.9|173476.9|173578.8|173488.8|173578.8|173488.8|173566.9|173476.9|4
1731028800000|2024-11-08 01:20:00|173579|173489|173569.3|173479.3|173579|173489|173569.3|173479.3|4
1731028810000|2024-11-08 01:20:10|173567.3|173477.3|173569.3|173479.3|173569.3|173479.3|173566.8|173476.8|5
1731028820000|2024-11-08 01:20:20|173566.4|173476.4|173568.3|173478.3|173568.3|173478.3|173566.4|173476.4|2
1731028830000|2024-11-08 01:20:30|173567.3|173477.3|173554.9|173464.9|173567.3|173477.3|173554.9|173464.9|3
1731028840000|2024-11-08 01:20:40|173557.8|173467.8|173557.8|173467.8|173557.8|173467.8|173557.8|173467.8|1
1731028850000|2024-11-08 01:20:50|173562.5|173472.5|173561.8|173471.8|173562.5|173472.5|173561.8|173471.8|2
1731028860000|2024-11-08 01:21:00|173560.8|173470.8|173553.3|173463.3|173560.8|173470.8|173553.3|173463.3|3
1731028870000|2024-11-08 01:21:10|173551.5|173461.5|173551|173461|173554.2|173464.2|173541|173451|6
1731028880000|2024-11-08 01:21:20|173551.2|173461.2|173566.5|173476.5|173566.5|173476.5|173551.2|173461.2|6
1731028890000|2024-11-08 01:21:30|173565|173475|173568|173478|173568|173478|173565|173475|4
1731028900000|2024-11-08 01:21:40|173570.5|173480.5|173568.8|173478.8|173570.5|173480.5|173568.8|173478.8|2
1731028910000|2024-11-08 01:21:50|173567.5|173477.5|173567.8|173477.8|173569.5|173479.5|173562.7|173472.7|9
1731028920000|2024-11-08 01:22:00|173563.3|173473.3|173571.5|173481.5|173571.5|173481.5|173561.7|173471.7|9
1731028930000|2024-11-08 01:22:10|173568|173478|173569.5|173479.5|173569.5|173479.5|173568|173478|3
1731028940000|2024-11-08 01:22:20|173568.8|173478.8|173556.7|173466.7|173568.8|173478.8|173556.7|173466.7|6
1731028950000|2024-11-08 01:22:30|173540.2|173450.2|173540.2|173450.2|173540.2|173450.2|173540.2|173450.2|1
1731028960000|2024-11-08 01:22:40|173540.4|173450.4|173542.5|173452.5|173545.5|173455.5|173540.4|173450.4|6
1731028970000|2024-11-08 01:22:50|173542.3|173452.3|173543|173453|173543|173453|173542.3|173452.3|2
1731028980000|2024-11-08 01:23:00|173543.3|173453.3|173554.8|173464.8|173554.8|173464.8|173543.3|173453.3|2
1731028990000|2024-11-08 01:23:10|173555.4|173465.4|173555.5|173465.5|173560.5|173470.5|173551.4|173461.4|10
1731029000000|2024-11-08 01:23:20|173556.8|173466.8|173558|173468|173558|173468|173556.8|173466.8|2
1731029010000|2024-11-08 01:23:30|173558.2|173468.2|173572|173482|173572.3|173482.3|173558.2|173468.2|5
1731029020000|2024-11-08 01:23:40|173572.3|173482.3|173565.4|173475.4|173572.3|173482.3|173565.4|173475.4|7
1731029030000|2024-11-08 01:23:50|173565.3|173475.3|173565.3|173475.3|173565.3|173475.3|173565.3|173475.3|1
1731029070000|2024-11-08 01:24:30|173562.7|173472.7|173557.8|173467.8|173562.7|173472.7|173557.8|173467.8|3
1731029090000|2024-11-08 01:24:50|173556.8|173466.8|173570|173480|173570.3|173480.3|173556.8|173466.8|4
1731029100000|2024-11-08 01:25:00|173576.8|173486.8|173571|173481|173576.8|173486.8|173568.5|173478.5|4
1731029110000|2024-11-08 01:25:10|173569.5|173479.5|173571.8|173481.8|173571.8|173481.8|173560.2|173470.2|7
1731029120000|2024-11-08 01:25:20|173568.8|173478.8|173568|173478|173569.3|173479.3|173563.7|173473.7|5
1731029130000|2024-11-08 01:25:30|173567.3|173477.3|173567.3|173477.3|173567.3|173477.3|173567.3|173477.3|1
1731029140000|2024-11-08 01:25:40|173565.8|173475.8|173558|173468|173565.8|173475.8|173557.3|173467.3|3
1731029150000|2024-11-08 01:25:50|173559|173469|173559|173469|173559|173469|173559|173469|1
1731029170000|2024-11-08 01:26:10|173562.5|173472.5|173560.3|173470.3|173562.5|173472.5|173558.3|173468.3|3
1731029180000|2024-11-08 01:26:20|173561.8|173471.8|173571.8|173481.8|173575.5|173485.5|173561.8|173471.8|3
1731029190000|2024-11-08 01:26:30|173577.3|173487.3|173570.3|173480.3|173577.8|173487.8|173570.3|173480.3|5
1731029200000|2024-11-08 01:26:40|173570|173480|173567.4|173477.4|173571|173481|173567.4|173477.4|4
1731029210000|2024-11-08 01:26:50|173568|173478|173566|173476|173568|173478|173565.5|173475.5|5
1731029220000|2024-11-08 01:27:00|173564.7|173474.7|173548.2|173458.2|173564.7|173474.7|173548.2|173458.2|6
1731029260000|2024-11-08 01:27:40|173552.5|173462.5|173552.5|173462.5|173552.5|173462.5|173552.5|173462.5|1
1731029270000|2024-11-08 01:27:50|173548|173458|173542.2|173452.2|173548|173458|173541|173451|5
1731029280000|2024-11-08 01:28:00|173544.9|173454.9|173555.5|173465.5|173555.5|173465.5|173544.9|173454.9|6
1731029290000|2024-11-08 01:28:10|173555.3|173465.3|173554|173464|173566.5|173476.5|173552.3|173462.3|10
1731029300000|2024-11-08 01:28:20|173553.2|173463.2|173552|173462|173556.8|173466.8|173552|173462|5
1731029310000|2024-11-08 01:28:30|173554|173464|173555.5|173465.5|173555.5|173465.5|173554|173464|2
1731029320000|2024-11-08 01:28:40|173554.8|173464.8|173554.8|173464.8|173554.8|173464.8|173554.8|173464.8|1
1731029330000|2024-11-08 01:28:50|173559.3|173469.3|173561.5|173471.5|173562.8|173472.8|173559.3|173469.3|4
1731029340000|2024-11-08 01:29:00|173565.5|173475.5|173561.8|173471.8|173565.5|173475.5|173561.8|173471.8|3
1731029360000|2024-11-08 01:29:20|173559.8|173469.8|173559.8|173469.8|173559.8|173469.8|173559.8|173469.8|1
1731029370000|2024-11-08 01:29:30|173560.8|173470.8|173561.8|173471.8|173564.8|173474.8|173560.8|173470.8|3
1731029380000|2024-11-08 01:29:40|173559.8|173469.8|173559.8|173469.8|173559.8|173469.8|173559.8|173469.8|1
1731029390000|2024-11-08 01:29:50|173561|173471|173565|173475|173565|173475|173561|173471|2
1731029400000|2024-11-08 01:30:00|173563.8|173473.8|173559.8|173469.8|173572.3|173482.3|173553.8|173463.8|13
1731029410000|2024-11-08 01:30:10|173559.5|173469.5|173561.5|173471.5|173564.5|173474.5|173559.5|173469.5|4
1731029420000|2024-11-08 01:30:20|173560.5|173470.5|173571.3|173481.3|173571.3|173481.3|173560.5|173470.5|3
1731029430000|2024-11-08 01:30:30|173568.5|173478.5|173567.8|173477.8|173575.8|173485.8|173567.8|173477.8|9
1731029440000|2024-11-08 01:30:40|173568|173478|173572.3|173482.3|173572.9|173482.9|173568|173478|3
1731029450000|2024-11-08 01:30:50|173571|173481|173578.3|173488.3|173578.3|173488.3|173570.3|173480.3|4
1731029460000|2024-11-08 01:31:00|173578.5|173488.5|173578.5|173488.5|173578.5|173488.5|173578.5|173488.5|1
1731029470000|2024-11-08 01:31:10|173577|173487|173577.3|173487.3|173577.8|173487.8|173574|173484|7
1731029480000|2024-11-08 01:31:20|173579.3|173489.3|173573.5|173483.5|173579.3|173489.3|173569.3|173479.3|9
1731029490000|2024-11-08 01:31:30|173571.8|173481.8|173599.7|173509.7|173628.4|173509.7|173571.8|173481.8|9
1731029500000|2024-11-08 01:31:40|173599.3|173509.3|173580.5|173490.5|173599.3|173509.3|173580.2|173490.2|4
1731029510000|2024-11-08 01:31:50|173578.5|173488.5|173580.2|173490.2|173580.5|173490.5|173571.8|173481.8|7
1731029520000|2024-11-08 01:32:00|173577.3|173487.3|173577.3|173487.3|173577.3|173487.3|173577.3|173487.3|1
1731029530000|2024-11-08 01:32:10|173580.5|173490.5|173596.3|173506.3|173596.3|173506.3|173577.5|173487.5|10
1731029540000|2024-11-08 01:32:20|173598.5|173508.5|173587.5|173497.5|173598.5|173508.5|173587.5|173497.5|4
1731029550000|2024-11-08 01:32:30|173586.8|173496.8|173574.8|173484.8|173588.8|173498.8|173574.8|173484.8|21
1731029560000|2024-11-08 01:32:40|173572.8|173482.8|173571|173481|173580.2|173490.2|173569.2|173479.2|11
1731029570000|2024-11-08 01:32:50|173568.5|173478.5|173573|173483|173573|173483|173568.5|173478.5|4
1731029580000|2024-11-08 01:33:00|173570.3|173480.3|173563.2|173473.2|173572.8|173482.8|173563.2|173473.2|4
1731029590000|2024-11-08 01:33:10|173562|173472|173563.3|173473.3|173563.3|173473.3|173562|173472|2
1731029610000|2024-11-08 01:33:30|173567.5|173477.5|173570.3|173480.3|173576|173486|173565|173475|11
1731029620000|2024-11-08 01:33:40|173567.3|173477.3|173582|173492|173584.5|173494.5|173567.3|173477.3|11
1731029630000|2024-11-08 01:33:50|173580|173490|173592.5|173502.5|173609.3|173502.8|173574|173479.3|15
1731029640000|2024-11-08 01:34:00|173590.3|173500.3|173593|173503|173598|173508|173582|173492|15
1731029650000|2024-11-08 01:34:10|173593.8|173503.8|173616.7|173526.7|173621.7|173531.7|173590.5|173500.5|10
1731029660000|2024-11-08 01:34:20|173614.4|173524.4|173616|173526|173616|173526|173614.4|173524.4|5
1731029670000|2024-11-08 01:34:30|173613.3|173523.3|173613.5|173523.5|173613.5|173523.5|173613.3|173523.3|2
1731029690000|2024-11-08 01:34:50|173616.3|173526.3|173627|173537|173627.5|173537.5|173616.3|173526.3|8
1731029700000|2024-11-08 01:35:00|173625.5|173535.5|173631.8|173541.8|173631.8|173541.8|173620|173530|4
1731029710000|2024-11-08 01:35:10|173638|173548|173643.3|173553.3|173647.8|173557.8|173638|173548|20
1731029720000|2024-11-08 01:35:20|173641.8|173551.8|173654.5|173524.5|173660.2|173554.3|173635.3|173523.9|36
1731029730000|2024-11-08 01:35:30|173655.7|173525.7|173629.3|173539.3|173664|173541.8|173629.3|173521.3|30
1731029740000|2024-11-08 01:35:40|173629|173539|173635|173545|173635.8|173545.8|173625|173535|27
1731029750000|2024-11-08 01:35:50|173632.8|173542.8|173629.5|173539.5|173634.5|173544.5|173628.8|173538.8|28
1731029760000|2024-11-08 01:36:00|173626.8|173536.8|173636|173546|173642.5|173552.5|173622|173532|18
1731029770000|2024-11-08 01:36:10|173636.5|173546.5|173620.5|173530.5|173640.5|173550.5|173620.5|173530.5|20
1731029780000|2024-11-08 01:36:20|173617.3|173527.3|173598.3|173508.3|173617.5|173527.5|173591.3|173501.3|4
1731029790000|2024-11-08 01:36:30|173594.9|173504.9|173598.8|173508.8|173598.8|173508.8|173594.8|173504.8|3
1731029800000|2024-11-08 01:36:40|173596.8|173506.8|173600.8|173510.8|173631.5|173524.3|173596.8|173493|18
1731029810000|2024-11-08 01:36:50|173591.5|173501.5|173613|173483|173615.3|173503.5|173591.5|173478.5|14
1731029820000|2024-11-08 01:37:00|173608|173478|173568.8|173478.8|173608|173492.3|173568.8|173466.8|26
1731029830000|2024-11-08 01:37:10|173567|173477|173574.8|173484.8|173577.5|173487.5|173567|173477|17
1731029840000|2024-11-08 01:37:20|173572.3|173482.3|173576.8|173486.8|173578.8|173488.8|173572|173482|25
1731029850000|2024-11-08 01:37:30|173574.5|173484.5|173575.8|173485.8|173578.3|173488.3|173571|173481|19
1731029860000|2024-11-08 01:37:40|173571.3|173481.3|173579.5|173489.5|173585.3|173495.3|173571.3|173481.3|28
1731029870000|2024-11-08 01:37:50|173577.3|173487.3|173575|173485|173577.3|173487.3|173571.5|173481.5|6
1731029880000|2024-11-08 01:38:00|173578.3|173488.3|173578.3|173488.3|173578.3|173488.3|173571|173481|12
1731029890000|2024-11-08 01:38:10|173576.8|173486.8|173588.3|173498.3|173588.3|173498.3|173570.5|173480.5|17
1731029900000|2024-11-08 01:38:20|173585.8|173495.8|173577.8|173487.8|173585.8|173495.8|173575|173485|18
1731029910000|2024-11-08 01:38:30|173575|173485|173587.2|173497.2|173587.3|173497.3|173575|173485|14
1731029920000|2024-11-08 01:38:40|173585.8|173495.8|173608|173478|173608|173495.8|173581.8|173478|10
1731029930000|2024-11-08 01:38:50|173582.9|173492.9|173573.8|173483.8|173584.3|173494.3|173573|173483|18
1731029940000|2024-11-08 01:39:00|173571|173481|173569|173479|173589.8|173483.5|173563.5|173459.8|17
1731029950000|2024-11-08 01:39:10|173573.3|173483.3|173562.8|173472.8|173577.8|173487.8|173562.8|173472.8|18
1731029960000|2024-11-08 01:39:20|173567.8|173477.8|173565|173475|173568.5|173478.5|173564|173474|7
1731029970000|2024-11-08 01:39:30|173559.8|173469.8|173560.8|173470.8|173563|173473|173559.8|173469.8|5
1731029980000|2024-11-08 01:39:40|173562.8|173472.8|173558.8|173468.8|173565.5|173475.5|173558.3|173468.3|8
1731029990000|2024-11-08 01:39:50|173568|173478|173560.7|173470.7|173568|173478|173559.5|173469.5|11
1731030000000|2024-11-08 01:40:00|173564.3|173474.3|173565.8|173475.8|173565.8|173475.8|173557.8|173467.8|10
1731030010000|2024-11-08 01:40:10|173571.3|173481.3|173574.3|173484.3|173580|173490|173565.8|173475.8|24
1731030020000|2024-11-08 01:40:20|173577.3|173487.3|173564|173474|173577.3|173487.3|173564|173474|8
1731030030000|2024-11-08 01:40:30|173567.3|173477.3|173565.8|173475.8|173570.5|173480.5|173564.3|173474.3|13
1731030040000|2024-11-08 01:40:40|173564.8|173474.8|173569|173479|173572|173482|173560|173470|13
1731030050000|2024-11-08 01:40:50|173566.8|173476.8|173577|173487|173577|173487|173566|173476|11
1731030060000|2024-11-08 01:41:00|173572.5|173482.5|173563.8|173473.8|173575|173485|173563.5|173473.5|18
1731030070000|2024-11-08 01:41:10|173561.8|173471.8|173572.8|173482.8|173578.3|173488.3|173561.8|173471.8|9
1731030080000|2024-11-08 01:41:20|173575.5|173485.5|173580|173490|173580.8|173490.8|173571.3|173481.3|16
1731030090000|2024-11-08 01:41:30|173580.8|173490.8|173583.3|173493.3|173585|173495|173577.8|173487.8|8
1731030100000|2024-11-08 01:41:40|173580.5|173490.5|173592.3|173502.3|173595.8|173505.8|173580.5|173490.5|10
1731030110000|2024-11-08 01:41:50|173586.4|173496.4|173585.5|173495.5|173589|173499|173582|173492|17
1731030120000|2024-11-08 01:42:00|173585.8|173495.8|173596.5|173506.5|173596.5|173506.5|173585.8|173495.8|2
1731030130000|2024-11-08 01:42:10|173605|173515|173624.2|173534.2|173634.2|173544.2|173605|173515|16
1731030140000|2024-11-08 01:42:20|173627.8|173537.8|173617.2|173527.2|173632|173542|173617|173527|15
1731030150000|2024-11-08 01:42:30|173618.5|173528.5|173618.3|173528.3|173618.5|173528.5|173618.3|173528.3|2
1731030160000|2024-11-08 01:42:40|173618.5|173528.5|173618.5|173528.5|173618.5|173528.5|173618.5|173528.5|1
1731030170000|2024-11-08 01:42:50|173618.3|173528.3|173618.8|173528.8|173627.3|173537.3|173613.5|173523.5|5
1731030180000|2024-11-08 01:43:00|173625.8|173535.8|173617.7|173527.7|173630.8|173540.8|173617.7|173527.7|9
1731030190000|2024-11-08 01:43:10|173629|173539|173628.8|173538.8|173629|173539|173626.2|173536.2|3
1731030200000|2024-11-08 01:43:20|173634|173544|173651.5|173521.5|173653.7|173547.8|173623|173518.7|27
1731030210000|2024-11-08 01:43:30|173632.2|173542.2|173628.8|173538.8|173639|173549|173628.8|173538.8|27
1731030220000|2024-11-08 01:43:40|173627.5|173537.5|173628.8|173538.8|173631|173541|173625.5|173535.5|9
1731030230000|2024-11-08 01:43:50|173626.5|173536.5|173621.3|173531.3|173629.3|173539.3|173620.7|173530.7|7
1731030250000|2024-11-08 01:44:10|173612.7|173522.7|173593.8|173503.8|173612.7|173522.7|173588.5|173498.5|6
1731030260000|2024-11-08 01:44:20|173590|173500|173581.3|173491.3|173591.8|173501.8|173579.4|173489.4|9
1731030270000|2024-11-08 01:44:30|173584|173494|173580.8|173490.8|173584|173494|173562|173472|10
1731030280000|2024-11-08 01:44:40|173581.2|173491.2|173575.2|173485.2|173585.8|173495.8|173575.2|173485.2|9
1731030290000|2024-11-08 01:44:50|173579.3|173489.3|173577|173487|173579.3|173489.3|173575.7|173485.7|4
1731030300000|2024-11-08 01:45:00|173576.8|173486.8|173575|173485|173590.8|173500.8|173575|173485|9
1731030310000|2024-11-08 01:45:10|173574|173484|173580|173490|173580|173490|173573.5|173483.5|4
1731030320000|2024-11-08 01:45:20|173575.3|173485.3|173571.8|173481.8|173575.3|173485.3|173571.8|173481.8|2
1731030330000|2024-11-08 01:45:30|173581.8|173491.8|173581.8|173491.8|173581.8|173491.8|173581.8|173491.8|1
1731030340000|2024-11-08 01:45:40|173583.9|173493.9|173613|173523|173615|173525|173583.9|173493.9|7
1731030350000|2024-11-08 01:45:50|173615.7|173525.7|173619.4|173529.4|173622|173532|173614|173524|15
1731030360000|2024-11-08 01:46:00|173622|173532|173621|173531|173626.5|173536.5|173616.5|173526.5|20
1731030370000|2024-11-08 01:46:10|173623.5|173533.5|173618.3|173528.3|173623.5|173533.5|173613.5|173523.5|10
1731030380000|2024-11-08 01:46:20|173619.3|173529.3|173618.8|173528.8|173623.5|173533.5|173618.3|173528.3|7
1731030390000|2024-11-08 01:46:30|173603.4|173513.4|173606|173516|173606|173516|173603.4|173513.4|3
1731030400000|2024-11-08 01:46:40|173603.8|173513.8|173599.8|173509.8|173603.8|173513.8|173599.8|173509.8|2
1731030430000|2024-11-08 01:47:10|173593.8|173503.8|173569.7|173479.7|173593.8|173503.8|173568|173478|9
1731030440000|2024-11-08 01:47:20|173570.2|173480.2|173564.9|173474.9|173576.3|173486.3|173564.8|173474.8|6
1731030450000|2024-11-08 01:47:30|173569.5|173479.5|173564.5|173474.5|173569.5|173479.5|173564.5|173474.5|5
1731030460000|2024-11-08 01:47:40|173562.2|173472.2|173552.3|173462.3|173562.2|173472.2|173552.3|173462.3|4
1731030470000|2024-11-08 01:47:50|173557|173467|173557.5|173467.5|173559.5|173469.5|173557|173467|5
1731030480000|2024-11-08 01:48:00|173555.5|173465.5|173567.5|173477.5|173567.5|173477.5|173555.5|173465.5|9
1731030490000|2024-11-08 01:48:10|173564.4|173474.4|173558.3|173468.3|173564.4|173474.4|173556.3|173466.3|4
1731030500000|2024-11-08 01:48:20|173559.5|173469.5|173558.3|173468.3|173559.5|173469.5|173558.3|173468.3|2
1731030510000|2024-11-08 01:48:30|173557|173467|173552.5|173462.5|173557|173467|173550.3|173460.3|9
1731030520000|2024-11-08 01:48:40|173554.5|173464.5|173552|173462|173554.5|173464.5|173552|173462|5
1731030530000|2024-11-08 01:48:50|173549.3|173459.3|173545.3|173455.3|173549.3|173459.3|173541.8|173451.8|6
1731030540000|2024-11-08 01:49:00|173546.3|173456.3|173555.5|173465.5|173564.8|173474.8|173546.3|173456.3|18
1731030550000|2024-11-08 01:49:10|173555|173465|173558.5|173468.5|173563|173473|173555|173465|16
1731030560000|2024-11-08 01:49:20|173556|173466|173563.2|173473.2|173563.2|173473.2|173553.5|173463.5|7
1731030580000|2024-11-08 01:49:40|173560|173470|173554|173464|173560|173470|173552.9|173462.9|8
1731030590000|2024-11-08 01:49:50|173554.5|173464.5|173553|173463|173557.3|173467.3|173552.4|173462.4|8
1731030600000|2024-11-08 01:50:00|173552|173462|173557.8|173467.8|173557.8|173467.8|173542.5|173452.5|14
1731030610000|2024-11-08 01:50:10|173559|173469|173547.4|173457.4|173559.3|173469.3|173547.4|173457.4|5
1731030620000|2024-11-08 01:50:20|173547.5|173457.5|173533.3|173443.3|173547.5|173457.5|173533.3|173443.3|2
1731030630000|2024-11-08 01:50:30|173533|173443|173549.2|173459.2|173550.2|173460.2|173530.3|173440.3|11
1731030640000|2024-11-08 01:50:40|173549|173459|173540.3|173450.3|173549|173459|173540.3|173450.3|5
1731030650000|2024-11-08 01:50:50|173553.4|173463.4|173543.5|173453.5|173553.4|173463.4|173542.5|173452.5|6
1731030660000|2024-11-08 01:51:00|173542.5|173452.5|173516.2|173386.2|173547.5|173457.5|173481.8|173372.2|19
1731030670000|2024-11-08 01:51:10|173506|173376|173509.5|173379.5|173510.2|173380.2|173499.9|173369.9|21
1731030680000|2024-11-08 01:51:20|173509.7|173379.7|173501.2|173371.2|173509.7|173398.7|173480.7|173367.2|30
1731030690000|2024-11-08 01:51:30|173500.7|173370.7|173479.9|173389.9|173502.7|173396|173479.9|173362.5|21
1731030700000|2024-11-08 01:51:40|173483.2|173393.2|173472.4|173382.4|173486.7|173396.7|173471.5|173381.5|12
1731030710000|2024-11-08 01:51:50|173471|173381|173464.2|173334.2|173474.5|173384.5|173458.5|173328.5|15
1731030720000|2024-11-08 01:52:00|173439.7|173349.7|173435.7|173345.7|173462.5|173354.3|173432.2|173322.9|33
1731030730000|2024-11-08 01:52:10|173442.3|173352.3|173445.5|173355.5|173447.5|173357.5|173434.8|173344.8|37
1731030740000|2024-11-08 01:52:20|173440.2|173350.2|173441.7|173351.7|173450|173360|173438.9|173348.9|34
1731030750000|2024-11-08 01:52:30|173447.5|173357.5|173503|173373|173509|173389.8|173447.5|173357.5|19
1731030760000|2024-11-08 01:52:40|173499|173369|173502|173372|173506.8|173399|173479.8|173361.8|26
1731030770000|2024-11-08 01:52:50|173497.2|173367.2|173482|173392|173505.7|173396.8|173472.7|173364.7|33
1731030780000|2024-11-08 01:53:00|173482.5|173392.5|173485.9|173395.9|173491.2|173401.2|173478.5|173388.5|19
1731030790000|2024-11-08 01:53:10|173488.5|173398.5|173485.2|173395.2|173491.7|173401.7|173483.5|173393.5|12
1731030800000|2024-11-08 01:53:20|173485.5|173395.5|173482.5|173392.5|173485.5|173395.5|173475.9|173385.9|8
1731030810000|2024-11-08 01:53:30|173482.4|173392.4|173482.4|173392.4|173482.4|173392.4|173482.4|173392.4|1
1731030820000|2024-11-08 01:53:40|173482.5|173392.5|173482.5|173392.5|173482.5|173392.5|173482.5|173392.5|1
1731030830000|2024-11-08 01:53:50|173482.8|173392.8|173488.5|173398.5|173489.7|173399.7|173482|173392|4
1731030840000|2024-11-08 01:54:00|173490.8|173400.8|173492.8|173402.8|173492.8|173402.8|173488.5|173398.5|4
1731030850000|2024-11-08 01:54:10|173497.5|173407.5|173496|173406|173500.5|173410.5|173493.3|173403.3|10
1731030860000|2024-11-08 01:54:20|173494|173404|173493.8|173403.8|173494.8|173404.8|173493.8|173403.8|4
1731030890000|2024-11-08 01:54:50|173494.8|173404.8|173494.8|173404.8|173494.8|173404.8|173494.8|173404.8|1
1731030900000|2024-11-08 01:55:00|173495.3|173405.3|173522|173432|173529.4|173439.4|173495.3|173405.3|7
1731030910000|2024-11-08 01:55:10|173520|173430|173523.3|173433.3|173523.5|173433.5|173520|173430|5
1731030920000|2024-11-08 01:55:20|173522.2|173432.2|173518|173428|173524.5|173434.5|173518|173428|11
1731030930000|2024-11-08 01:55:30|173517.8|173427.8|173554.2|173424.2|173561.4|173435|173517.8|173424.2|7
1731030940000|2024-11-08 01:55:40|173554|173424|173530.5|173440.5|173554|173446|173528.5|173410.7|11
1731030950000|2024-11-08 01:55:50|173527.5|173437.5|173524.5|173434.5|173530.3|173440.3|173521.7|173431.7|10
1731030960000|2024-11-08 01:56:00|173517.3|173427.3|173483.4|173393.4|173517.3|173427.3|173478.2|173388.2|16
1731030970000|2024-11-08 01:56:10|173483.3|173393.3|173473.2|173383.2|173483.3|173393.3|173473|173383|4
1731030980000|2024-11-08 01:56:20|173475|173385|173475|173385|173475|173385|173474.8|173384.8|3
1731030990000|2024-11-08 01:56:30|173477.5|173387.5|173491.3|173401.3|173491.5|173401.5|173477.5|173387.5|7
1731031000000|2024-11-08 01:56:40|173488.5|173398.5|173497.3|173407.3|173497.3|173407.3|173488|173398|9
1731031010000|2024-11-08 01:56:50|173497|173407|173496|173406|173497|173407|173496|173406|2
1731031020000|2024-11-08 01:57:00|173496.3|173406.3|173495.3|173405.3|173497.5|173407.5|173494.3|173404.3|4
1731031030000|2024-11-08 01:57:10|173493|173403|173486.2|173396.2|173495|173405|173484.5|173394.5|7
1731031040000|2024-11-08 01:57:20|173489.3|173399.3|173494|173404|173496.5|173406.5|173486.2|173396.2|5
1731031050000|2024-11-08 01:57:30|173490.7|173400.7|173487.5|173397.5|173498|173408|173487.5|173397.5|6
1731031060000|2024-11-08 01:57:40|173489.8|173399.8|173484.3|173394.3|173489.8|173399.8|173484.3|173394.3|3
1731031070000|2024-11-08 01:57:50|173486|173396|173484.5|173394.5|173486.3|173396.3|173482.5|173392.5|6
1731031080000|2024-11-08 01:58:00|173485.8|173395.8|173487|173397|173487|173397|173483|173393|4
1731031090000|2024-11-08 01:58:10|173484.5|173394.5|173483.5|173393.5|173484.5|173394.5|173483.5|173393.5|2
1731031100000|2024-11-08 01:58:20|173483.3|173393.3|173484.7|173394.7|173485|173395|173482.3|173392.3|5
1731031110000|2024-11-08 01:58:30|173485.8|173395.8|173480.3|173390.3|173485.8|173395.8|173480.3|173390.3|4
1731031120000|2024-11-08 01:58:40|173482.8|173392.8|173481.5|173391.5|173485.3|173395.3|173480.3|173390.3|4
1731031130000|2024-11-08 01:58:50|173483.5|173393.5|173486.3|173396.3|173486.3|173396.3|173483.5|173393.5|3
1731031140000|2024-11-08 01:59:00|173490.3|173400.3|173525.2|173435.2|173527|173437|173490.3|173400.3|9
1731031150000|2024-11-08 01:59:10|173504.4|173414.4|173498.2|173408.2|173504.4|173414.4|173498.2|173408.2|7
1731031160000|2024-11-08 01:59:20|173501.2|173411.2|173501.9|173411.9|173504.2|173414.2|173497.2|173407.2|9
1731031170000|2024-11-08 01:59:30|173502|173412|173499.5|173409.5|173502|173412|173499.4|173409.4|5
1731031180000|2024-11-08 01:59:40|173504|173414|173500.5|173410.5|173504|173414|173498.5|173408.5|3
1731031190000|2024-11-08 01:59:50|173501|173411|173500.5|173410.5|173501|173411|173500.5|173410.5|2
1731031200000|2024-11-08 02:00:00|173495.8|173405.8|173494.8|173404.8|173495.8|173405.8|173492.4|173402.4|3
1731031210000|2024-11-08 02:00:10|173500.5|173410.5|173492.8|173402.8|173500.5|173410.5|173492.8|173402.8|5
1731031220000|2024-11-08 02:00:20|173493.8|173403.8|173491|173401|173499.5|173409.5|173491|173401|4
1731031230000|2024-11-08 02:00:30|173488.7|173398.7|173484.5|173394.5|173488.7|173398.7|173484.5|173394.5|4
1731031240000|2024-11-08 02:00:40|173483.8|173393.8|173486.5|173396.5|173486.5|173396.5|173478|173388|6
1731031250000|2024-11-08 02:00:50|173488.3|173398.3|173497|173407|173497|173407|173488.3|173398.3|4
1731031270000|2024-11-08 02:01:10|173497.3|173407.3|173485.5|173395.5|173498.5|173408.5|173485.5|173395.5|7
1731031280000|2024-11-08 02:01:20|173490|173400|173494|173404|173499.3|173409.3|173490|173400|8
1731031290000|2024-11-08 02:01:30|173499.3|173409.3|173509.5|173419.5|173514|173424|173498.8|173408.8|10
1731031300000|2024-11-08 02:01:40|173508|173418|173501.2|173411.2|173515.5|173425.5|173501.2|173411.2|9
1731031310000|2024-11-08 02:01:50|173502.2|173412.2|173496.5|173406.5|173514.5|173424.5|173496.5|173406.5|5
1731031320000|2024-11-08 02:02:00|173496.8|173406.8|173489.8|173399.8|173496.8|173406.8|173489.8|173399.8|8
1731031330000|2024-11-08 02:02:10|173500|173410|173493.5|173403.5|173500|173410|173493.5|173403.5|3
1731031340000|2024-11-08 02:02:20|173492.3|173402.3|173483.5|173393.5|173492.3|173402.3|173482|173392|5
1731031350000|2024-11-08 02:02:30|173483.8|173393.8|173483.8|173393.8|173483.8|173393.8|173483.8|173393.8|1
1731031370000|2024-11-08 02:02:50|173481|173391|173483.8|173393.8|173483.8|173393.8|173481|173391|2
1731031380000|2024-11-08 02:03:00|173488.5|173398.5|173486.8|173396.8|173491.5|173401.5|173485.8|173395.8|4
1731031400000|2024-11-08 02:03:20|173487.7|173397.7|173493.3|173403.3|173501|173411|173487.7|173397.7|4
1731031410000|2024-11-08 02:03:30|173493.5|173403.5|173490|173400|173493.5|173403.5|173489.8|173399.8|3
1731031420000|2024-11-08 02:03:40|173489.3|173399.3|173496.5|173406.5|173496.5|173406.5|173489.3|173399.3|2
1731031430000|2024-11-08 02:03:50|173494.5|173404.5|173492.3|173402.3|173494.5|173404.5|173492.3|173402.3|3
1731031440000|2024-11-08 02:04:00|173497.5|173407.5|173501.7|173411.7|173525|173411.7|173497.5|173392|7
1731031450000|2024-11-08 02:04:10|173505.8|173415.8|173505.8|173415.8|173505.8|173415.8|173505.8|173415.8|1
1731031460000|2024-11-08 02:04:20|173508|173418|173493.3|173403.3|173508|173418|173491.5|173401.5|4
1731031470000|2024-11-08 02:04:30|173497.8|173407.8|173489.3|173399.3|173497.8|173407.8|173489.3|173399.3|5
1731031480000|2024-11-08 02:04:40|173493.5|173403.5|173493.5|173403.5|173493.5|173403.5|173493.5|173403.5|1
1731031490000|2024-11-08 02:04:50|173493.3|173403.3|173507.5|173417.5|173507.5|173417.5|173492.5|173402.5|6
1731031500000|2024-11-08 02:05:00|173499.5|173409.5|173494.2|173404.2|173499.5|173409.5|173492.8|173402.8|4
1731031510000|2024-11-08 02:05:10|173500.3|173410.3|173526.9|173436.9|173533.5|173443.5|173500.3|173410.3|8
1731031520000|2024-11-08 02:05:20|173526.7|173436.7|173539|173449|173539|173449|173511.5|173421.5|9
1731031530000|2024-11-08 02:05:30|173539.4|173449.4|173543.8|173453.8|173547|173457|173539.4|173449.4|4
1731031540000|2024-11-08 02:05:40|173544|173454|173538|173448|173544|173454|173538|173448|3
1731031550000|2024-11-08 02:05:50|173537.8|173447.8|173539.2|173449.2|173539.2|173449.2|173537.8|173447.8|2
1731031560000|2024-11-08 02:06:00|173539.4|173449.4|173539.5|173449.5|173550.3|173460.3|173538.5|173448.5|6
1731031570000|2024-11-08 02:06:10|173539.8|173449.8|173543.4|173453.4|173543.4|173453.4|173539.8|173449.8|3
1731031580000|2024-11-08 02:06:20|173542|173452|173543.5|173453.5|173543.5|173453.5|173542|173452|2
1731031590000|2024-11-08 02:06:30|173554.3|173464.3|173546.3|173456.3|173554.3|173464.3|173545.8|173455.8|9
1731031600000|2024-11-08 02:06:40|173545.3|173455.3|173541.8|173451.8|173545.3|173455.3|173541.8|173451.8|2
1731031630000|2024-11-08 02:07:10|173543.5|173453.5|173543.5|173453.5|173543.5|173453.5|173543.5|173453.5|1
1731031650000|2024-11-08 02:07:30|173533.5|173443.5|173512.7|173382.7|173533.5|173443.5|173511|173381|6
1731031660000|2024-11-08 02:07:40|173492.7|173402.7|173492.7|173402.7|173492.9|173402.9|173492.7|173402.7|4
1731031670000|2024-11-08 02:07:50|173492.9|173402.9|173494.8|173404.8|173494.8|173404.8|173492.9|173402.9|2
1731031680000|2024-11-08 02:08:00|173494.5|173404.5|173494.8|173404.8|173500.5|173410.5|173494.5|173404.5|3
1731031690000|2024-11-08 02:08:10|173494.5|173404.5|173494.5|173404.5|173494.8|173404.8|173494.5|173404.5|3
1731031700000|2024-11-08 02:08:20|173494|173404|173493|173403|173494|173404|173491.3|173401.3|4
1731031710000|2024-11-08 02:08:30|173496.3|173406.3|173547|173417|173565|173435|173493.3|173403.3|9
1731031720000|2024-11-08 02:08:40|173546.8|173416.8|173536|173406|173546.8|173416.8|173534|173404|3
1731031730000|2024-11-08 02:08:50|173535.8|173405.8|173512|173422|173535.8|173422.3|173512|173401.8|5
1731031740000|2024-11-08 02:09:00|173513.3|173423.3|173508.7|173418.7|173513.3|173423.3|173508.7|173418.7|4
1731031750000|2024-11-08 02:09:10|173498|173408|173498|173408|173498|173408|173498|173408|1
1731031760000|2024-11-08 02:09:20|173498.3|173408.3|173497.3|173407.3|173498.3|173408.3|173497.3|173407.3|2
1731031780000|2024-11-08 02:09:40|173505|173415|173505|173415|173505|173415|173505|173415|1
1731031800000|2024-11-08 02:10:00|173501.5|173411.5|173501.5|173411.5|173501.5|173411.5|173501.5|173411.5|1
1731031810000|2024-11-08 02:10:10|173497.5|173407.5|173502.5|173412.5|173502.5|173412.5|173497.5|173407.5|3
1731031820000|2024-11-08 02:10:20|173499.8|173409.8|173499.8|173409.8|173499.8|173409.8|173499.8|173409.8|1
1731031830000|2024-11-08 02:10:30|173498.5|173408.5|173497.5|173407.5|173498.5|173408.5|173497.5|173407.5|2
1731031840000|2024-11-08 02:10:40|173493|173403|173491.2|173401.2|173496|173406|173491.2|173401.2|5
1731031860000|2024-11-08 02:11:00|173491|173401|173489|173399|173491|173401|173489|173399|3
1731031870000|2024-11-08 02:11:10|173490.7|173400.7|173490.7|173400.7|173490.7|173400.7|173490.7|173400.7|1
1731031880000|2024-11-08 02:11:20|173489.5|173399.5|173476|173386|173489.5|173399.5|173476|173386|5
1731031890000|2024-11-08 02:11:30|173472.8|173382.8|173484|173394|173486|173396|173463.5|173373.5|13
1731031900000|2024-11-08 02:11:40|173470.5|173380.5|173475|173385|173476.8|173386.8|173470.5|173380.5|5
1731031910000|2024-11-08 02:11:50|173473.3|173383.3|173463|173373|173473.3|173383.3|173463|173373|5
1731031920000|2024-11-08 02:12:00|173465|173375|173481.5|173391.5|173481.8|173391.8|173465|173375|12
1731031930000|2024-11-08 02:12:10|173483.5|173393.5|173482.8|173392.8|173483.8|173393.8|173475.8|173385.8|7
1731031950000|2024-11-08 02:12:30|173482.5|173392.5|173441.4|173351.4|173482.5|173392.5|173436.5|173346.5|13
1731031960000|2024-11-08 02:12:40|173444.5|173354.5|173440.5|173350.5|173444.5|173354.5|173439.2|173349.2|9
1731031970000|2024-11-08 02:12:50|173442.8|173352.8|173446.3|173356.3|173449.3|173359.3|173442.2|173352.2|6
1731031980000|2024-11-08 02:13:00|173447.5|173357.5|173442.8|173352.8|173447.5|173357.5|173439.8|173349.8|12
1731031990000|2024-11-08 02:13:10|173444.3|173354.3|173437.7|173347.7|173444.3|173354.3|173437.2|173347.2|7
1731032000000|2024-11-08 02:13:20|173437.8|173347.8|173450.7|173360.7|173450.7|173360.7|173437.8|173347.8|3
1731032020000|2024-11-08 02:13:40|173450.5|173360.5|173450.5|173360.5|173450.5|173360.5|173450.5|173360.5|1
1731032030000|2024-11-08 02:13:50|173451.5|173361.5|173453.5|173363.5|173453.5|173363.5|173451.5|173361.5|3
1731032040000|2024-11-08 02:14:00|173462.5|173372.5|173450.3|173360.3|173462.5|173372.5|173445.3|173355.3|7
1731032060000|2024-11-08 02:14:20|173445.3|173355.3|173452.5|173362.5|173453|173363|173445.3|173355.3|5
1731032070000|2024-11-08 02:14:30|173455|173365|173509.5|173379.5|173510.7|173380.7|173452|173362|4
1731032080000|2024-11-08 02:14:40|173487.5|173397.5|173486.9|173396.9|173491.5|173401.5|173486.9|173396.9|7
1731032090000|2024-11-08 02:14:50|173486.8|173396.8|173497.3|173407.3|173497.3|173407.3|173486.8|173396.8|13
1731032100000|2024-11-08 02:15:00|173498.3|173408.3|173495.8|173405.8|173500.5|173410.5|173495.8|173405.8|7
1731032110000|2024-11-08 02:15:10|173494.5|173404.5|173482.8|173392.8|173494.5|173404.5|173482.8|173392.8|10
1731032120000|2024-11-08 02:15:20|173485|173395|173485.8|173395.8|173485.8|173395.8|173482.5|173392.5|4
1731032130000|2024-11-08 02:15:30|173487.8|173397.8|173485.3|173395.3|173487.8|173397.8|173485.3|173395.3|4
1731032140000|2024-11-08 02:15:40|173488.8|173398.8|173484.5|173394.5|173488.8|173398.8|173484.5|173394.5|3
1731032160000|2024-11-08 02:16:00|173487.5|173397.5|173491|173401|173493.3|173403.3|173485.3|173395.3|8
1731032170000|2024-11-08 02:16:10|173487.8|173397.8|173484.8|173394.8|173489.8|173399.8|173484.8|173394.8|4
1731032190000|2024-11-08 02:16:30|173484.5|173394.5|173489.3|173399.3|173489.3|173399.3|173471.3|173381.3|8
1731032200000|2024-11-08 02:16:40|173493|173403|173487.5|173397.5|173493|173403|173484.5|173394.5|5
1731032210000|2024-11-08 02:16:50|173485.5|173395.5|173481.5|173391.5|173485.5|173395.5|173481.5|173391.5|3
1731032220000|2024-11-08 02:17:00|173483.5|173393.5|173483.8|173393.8|173483.8|173393.8|173483.5|173393.5|2
1731032230000|2024-11-08 02:17:10|173482.3|173392.3|173489|173399|173494.5|173404.5|173482.3|173392.3|5
1731032240000|2024-11-08 02:17:20|173486.5|173396.5|173486.5|173396.5|173486.5|173396.5|173486.5|173396.5|1
1731032250000|2024-11-08 02:17:30|173487|173397|173497|173407|173497|173407|173487|173397|4
1731032260000|2024-11-08 02:17:40|173493.5|173403.5|173487.3|173397.3|173493.5|173403.5|173487.3|173397.3|4
1731032270000|2024-11-08 02:17:50|173486.3|173396.3|173486.8|173396.8|173486.8|173396.8|173486.3|173396.3|2
1731032300000|2024-11-08 02:18:20|173491|173401|173485.5|173395.5|173491|173401|173485.5|173395.5|2
1731032320000|2024-11-08 02:18:40|173487.5|173397.5|173487.5|173397.5|173487.5|173397.5|173487.5|173397.5|1
1731032340000|2024-11-08 02:19:00|173484.8|173394.8|173484.8|173394.8|173484.8|173394.8|173484.8|173394.8|1
1731032370000|2024-11-08 02:19:30|173479|173389|173481.9|173391.9|173481.9|173391.9|173479|173389|3
1731032390000|2024-11-08 02:19:50|173483.2|173393.2|173483.5|173393.5|173488.8|173398.8|173483.2|173393.2|4
1731032400000|2024-11-08 02:20:00|173484|173394|173488|173398|173489.5|173399.5|173484|173394|4
1731032410000|2024-11-08 02:20:10|173486|173396|173486|173396|173486|173396|173486|173396|1
1731032420000|2024-11-08 02:20:20|173487|173397|173488.5|173398.5|173494|173404|173487|173397|4
1731032430000|2024-11-08 02:20:30|173487|173397|173496.5|173406.5|173496.5|173406.5|173487|173397|6
1731032440000|2024-11-08 02:20:40|173494.3|173404.3|173491|173401|173496.8|173406.8|173491|173401|3
1731032450000|2024-11-08 02:20:50|173496.8|173406.8|173494.3|173404.3|173496.8|173406.8|173494.3|173404.3|2
1731032460000|2024-11-08 02:21:00|173494.5|173404.5|173493.8|173403.8|173498.3|173408.3|173493.8|173403.8|5
1731032470000|2024-11-08 02:21:10|173496.5|173406.5|173491.5|173401.5|173496.5|173406.5|173491.5|173401.5|2
1731032480000|2024-11-08 02:21:20|173496|173406|173497|173407|173498.3|173408.3|173496|173406|3
1731032490000|2024-11-08 02:21:30|173493.3|173403.3|173496.3|173406.3|173500|173410|173492.5|173402.5|6
1731032500000|2024-11-08 02:21:40|173494|173404|173494|173404|173494|173404|173494|173404|1
1731032510000|2024-11-08 02:21:50|173496|173406|173500.8|173410.8|173529.7|173415.3|173494.5|173393.9|12
1731032520000|2024-11-08 02:22:00|173499.3|173409.3|173492.3|173402.3|173499.3|173409.3|173485.5|173395.5|6
1731032530000|2024-11-08 02:22:10|173489.5|173399.5|173493.3|173403.3|173493.3|173403.3|173489.5|173399.5|3
1731032540000|2024-11-08 02:22:20|173494.8|173404.8|173508.5|173418.5|173508.5|173418.5|173494.8|173404.8|9
1731032550000|2024-11-08 02:22:30|173505.8|173415.8|173508|173418|173510.3|173420.3|173503|173413|10
1731032560000|2024-11-08 02:22:40|173506|173416|173515.5|173425.5|173519.5|173429.5|173506|173416|4
1731032570000|2024-11-08 02:22:50|173518|173428|173531.5|173441.5|173533.5|173443.5|173518|173428|10
1731032590000|2024-11-08 02:23:10|173531.3|173441.3|173531.3|173441.3|173531.3|173441.3|173531.3|173441.3|1
1731032600000|2024-11-08 02:23:20|173528.5|173438.5|173503|173413|173528.5|173438.5|173503|173413|13
1731032610000|2024-11-08 02:23:30|173505.5|173415.5|173503.8|173413.8|173509.3|173419.3|173503.8|173413.8|8
1731032620000|2024-11-08 02:23:40|173504|173414|173504|173414|173504|173414|173504|173414|1
1731032630000|2024-11-08 02:23:50|173500.8|173410.8|173504|173414|173504|173414|173500.8|173410.8|3
1731032640000|2024-11-08 02:24:00|173507.3|173417.3|173529.8|173439.8|173529.8|173439.8|173507.3|173417.3|7
1731032650000|2024-11-08 02:24:10|173533.8|173443.8|173526.8|173436.8|173533.8|173443.8|173526.8|173436.8|3
1731032660000|2024-11-08 02:24:20|173526.5|173436.5|173526.5|173436.5|173526.5|173436.5|173526.5|173436.5|1
1731032670000|2024-11-08 02:24:30|173520.5|173430.5|173510|173420|173520.5|173430.5|173510|173420|4
1731032680000|2024-11-08 02:24:40|173504.3|173414.3|173502|173412|173504.3|173414.3|173502|173412|3
1731032690000|2024-11-08 02:24:50|173504|173414|173500.3|173410.3|173504|173414|173500|173410|4
1731032700000|2024-11-08 02:25:00|173500|173410|173501.3|173411.3|173502.8|173412.8|173498.3|173408.3|7
1731032710000|2024-11-08 02:25:10|173499.3|173409.3|173501.8|173411.8|173501.8|173411.8|173499.3|173409.3|2
1731032720000|2024-11-08 02:25:20|173499|173409|173499.5|173409.5|173501.8|173411.8|173499|173409|3
1731032730000|2024-11-08 02:25:30|173498.5|173408.5|173498.5|173408.5|173498.5|173408.5|173498.5|173408.5|1
1731032740000|2024-11-08 02:25:40|173499|173409|173488.8|173398.8|173499|173409|173488.8|173398.8|4
1731032750000|2024-11-08 02:25:50|173491.3|173401.3|173483.8|173393.8|173491.3|173401.3|173483.8|173393.8|4
1731032760000|2024-11-08 02:26:00|173488.3|173398.3|173491.5|173401.5|173495.5|173405.5|173486.3|173396.3|9
1731032770000|2024-11-08 02:26:10|173488.3|173398.3|173492.3|173402.3|173494.5|173404.5|173488.3|173398.3|7
1731032780000|2024-11-08 02:26:20|173493.5|173403.5|173489.5|173399.5|173493.5|173403.5|173487.3|173397.3|5
1731032790000|2024-11-08 02:26:30|173486.8|173396.8|173488.5|173398.5|173491|173401|173486.8|173396.8|3
1731032800000|2024-11-08 02:26:40|173486|173396|173500.5|173410.5|173503|173413|173486|173396|6
1731032810000|2024-11-08 02:26:50|173502.8|173412.8|173498|173408|173502.8|173412.8|173498|173408|3
1731032820000|2024-11-08 02:27:00|173495.3|173405.3|173498.5|173408.5|173500.5|173410.5|173494.5|173404.5|7
1731032830000|2024-11-08 02:27:10|173501.8|173411.8|173502|173412|173504.3|173414.3|173501.3|173411.3|5
1731032840000|2024-11-08 02:27:20|173502.3|173412.3|173502.3|173412.3|173502.3|173412.3|173502.3|173412.3|1
1731032860000|2024-11-08 02:27:40|173504|173414|173502.3|173412.3|173504.3|173414.3|173502.3|173412.3|3
1731032870000|2024-11-08 02:27:50|173502|173412|173496.5|173406.5|173502.3|173412.3|173496.5|173406.5|4
1731032880000|2024-11-08 02:28:00|173498.8|173408.8|173492.3|173402.3|173498.8|173408.8|173492|173402|10
1731032890000|2024-11-08 02:28:10|173492.5|173402.5|173492|173402|173492.5|173402.5|173491.5|173401.5|3
1731032900000|2024-11-08 02:28:20|173490.5|173400.5|173492.5|173402.5|173492.5|173402.5|173490.5|173400.5|2
1731032910000|2024-11-08 02:28:30|173492.3|173402.3|173491.5|173401.5|173495.3|173405.3|173491.5|173401.5|4
1731032920000|2024-11-08 02:28:40|173489.5|173399.5|173491.8|173401.8|173491.8|173401.8|173489.5|173399.5|2
1731032930000|2024-11-08 02:28:50|173492.3|173402.3|173491|173401|173492.3|173402.3|173487.8|173397.8|4
1731032940000|2024-11-08 02:29:00|173490.8|173400.8|173490|173400|173490.8|173400.8|173484|173394|3
1731032950000|2024-11-08 02:29:10|173492|173402|173492|173402|173495|173405|173491.8|173401.8|6
1731032960000|2024-11-08 02:29:20|173490.8|173400.8|173505|173415|173505|173415|173490.8|173400.8|9
1731032970000|2024-11-08 02:29:30|173500.3|173410.3|173500.3|173410.3|173500.3|173410.3|173500.3|173410.3|1
1731032980000|2024-11-08 02:29:40|173499.3|173409.3|173495.5|173405.5|173499.5|173409.5|173495.5|173405.5|5
1731032990000|2024-11-08 02:29:50|173499.5|173409.5|173502.3|173412.3|173507.8|173417.8|173499.5|173409.5|5
1731033000000|2024-11-08 02:30:00|173516|173426|173506.3|173416.3|173516|173426|173503.2|173413.2|8
1731033010000|2024-11-08 02:30:10|173504.3|173414.3|173506.3|173416.3|173506.3|173416.3|173504.3|173414.3|2
1731033020000|2024-11-08 02:30:20|173506.8|173416.8|173492.5|173402.5|173506.8|173416.8|173487.5|173397.5|6
1731033030000|2024-11-08 02:30:30|173495.5|173405.5|173497|173407|173497|173407|173492.8|173402.8|3
1731033040000|2024-11-08 02:30:40|173497.3|173407.3|173497.3|173407.3|173497.3|173407.3|173497.3|173407.3|1
1731033060000|2024-11-08 02:31:00|173496.3|173406.3|173492|173402|173496.3|173406.3|173492|173402|2
1731033070000|2024-11-08 02:31:10|173497.8|173407.8|173490.5|173400.5|173497.8|173407.8|173489.3|173399.3|5
1731033100000|2024-11-08 02:31:40|173485|173395|173469.3|173379.3|173485|173395|173469.3|173379.3|7
1731033120000|2024-11-08 02:32:00|173465.8|173375.8|173431.2|173341.2|173465.8|173375.8|173431.2|173341.2|28
1731033130000|2024-11-08 02:32:10|173431.8|173341.8|173439|173349|173444.4|173354.4|173431.7|173341.7|13
1731033140000|2024-11-08 02:32:20|173438.9|173348.9|173440.7|173350.7|173440.7|173350.7|173438.9|173348.9|3
1731033150000|2024-11-08 02:32:30|173440.5|173350.5|173437.7|173347.7|173440.5|173350.5|173437.5|173347.5|3
1731033180000|2024-11-08 02:33:00|173437.5|173347.5|173440.5|173350.5|173440.5|173350.5|173437.5|173347.5|2
1731033190000|2024-11-08 02:33:10|173446|173356|173439.3|173349.3|173446|173356|173437|173347|22
1731033200000|2024-11-08 02:33:20|173439|173349|173436.5|173346.5|173440.8|173350.8|173435.8|173345.8|28
1731033210000|2024-11-08 02:33:30|173436|173346|173438|173348|173441.8|173351.8|173435.8|173345.8|30
1731033220000|2024-11-08 02:33:40|173436.3|173346.3|173458.3|173368.3|173458.3|173368.3|173436|173346|25
1731033230000|2024-11-08 02:33:50|173448.8|173358.8|173443|173353|173454|173364|173439.2|173349.2|11
1731033240000|2024-11-08 02:34:00|173445.3|173355.3|173438.3|173348.3|173445.3|173355.3|173435.2|173345.2|16
1731033250000|2024-11-08 02:34:10|173443|173353|173438|173348|173443|173353|173436.3|173346.3|12
1731033260000|2024-11-08 02:34:20|173438.3|173348.3|173518.2|173388.2|173518.9|173388.9|173438.3|173348.3|11
1731033270000|2024-11-08 02:34:30|173518|173388|173493|173403|173518|173406.3|173487.7|173384|16
1731033280000|2024-11-08 02:34:40|173495|173405|173491.5|173401.5|173495|173405|173490|173400|9
1731033290000|2024-11-08 02:34:50|173494.8|173404.8|173501|173411|173505.3|173415.3|173489|173399|16
1731033300000|2024-11-08 02:35:00|173501.3|173411.3|173505.8|173415.8|173509.5|173419.5|173496.8|173406.8|14
1731033310000|2024-11-08 02:35:10|173503.5|173413.5|173508.5|173418.5|173510|173420|173496.5|173406.5|20
1731033320000|2024-11-08 02:35:20|173510.5|173420.5|173501.5|173411.5|173512.5|173422.5|173501.3|173411.3|14
1731033330000|2024-11-08 02:35:30|173501.8|173411.8|173501.8|173411.8|173501.8|173411.8|173501.8|173411.8|1
1731033340000|2024-11-08 02:35:40|173506|173416|173508|173418|173508|173418|173506|173416|2
1731033350000|2024-11-08 02:35:50|173539.8|173409.8|173556.2|173426.2|173564.2|173434.2|173539.8|173409.8|6
1731033360000|2024-11-08 02:36:00|173533.2|173403.2|173531.5|173401.5|173535.2|173405.2|173528.2|173398.2|6
1731033370000|2024-11-08 02:36:10|173535.8|173405.8|173529.8|173439.8|173540.8|173439.8|173516.7|173405.8|10
1731033380000|2024-11-08 02:36:20|173525.3|173435.3|173516|173426|173525.3|173435.3|173513.8|173423.8|3
1731033390000|2024-11-08 02:36:30|173518.3|173428.3|173518.3|173428.3|173518.3|173428.3|173518.3|173428.3|1
1731033400000|2024-11-08 02:36:40|173518|173428|173521.5|173431.5|173525.3|173435.3|173512.3|173422.3|9
1731033410000|2024-11-08 02:36:50|173525.8|173435.8|173516.3|173426.3|173528|173438|173516.3|173426.3|6
1731033420000|2024-11-08 02:37:00|173521.3|173431.3|173552.9|173422.9|173552.9|173431.3|173521.3|173419.8|6
1731033430000|2024-11-08 02:37:10|173553.9|173423.9|173557.5|173427.5|173567.8|173437.8|173541.9|173411.9|21
1731033440000|2024-11-08 02:37:20|173556.2|173426.2|173552.9|173422.9|173556.2|173426.2|173552.9|173422.9|3
1731033460000|2024-11-08 02:37:40|173538.8|173408.8|173540.5|173410.5|173540.5|173410.5|173538.8|173408.8|3
1731033470000|2024-11-08 02:37:50|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|173543.3|173413.3|1
1731033480000|2024-11-08 02:38:00|173545.5|173415.5|173578.2|173448.2|173601|173452.5|173532|173394.3|28
1731033490000|2024-11-08 02:38:10|173581.5|173451.5|173594.7|173464.7|173604|173474|173581.5|173451.5|3
1731033500000|2024-11-08 02:38:20|173590.7|173460.7|173592.2|173462.2|173598.4|173484.5|173572.3|173460.7|7
1731033510000|2024-11-08 02:38:30|173592.8|173462.8|173582.8|173492.8|173604|173493.5|173579.3|173462.8|24
1731033520000|2024-11-08 02:38:40|173578.3|173488.3|173591.8|173501.8|173592|173502|173577.5|173487.5|11
1731033530000|2024-11-08 02:38:50|173592.8|173502.8|173584.5|173494.5|173592.8|173502.8|173584.5|173494.5|3
1731033540000|2024-11-08 02:39:00|173588|173498|173586.3|173496.3|173609.5|173502.5|173586.3|173472.9|22
1731033550000|2024-11-08 02:39:10|173595|173505|173623.2|173493.2|173623.2|173505|173589.5|173493.2|6
1731033560000|2024-11-08 02:39:20|173619.9|173489.9|173629.8|173499.8|173631.3|173501.3|173619.9|173489.9|7
1731033570000|2024-11-08 02:39:30|173630|173500|173623.4|173493.4|173631.8|173501.8|173623.4|173493.4|9
1731033580000|2024-11-08 02:39:40|173620.7|173490.7|173630.3|173500.3|173630.3|173500.3|173620.7|173490.7|4
1731033590000|2024-11-08 02:39:50|173629.5|173499.5|173622.3|173492.3|173629.5|173499.5|173611.8|173481.8|7
1731033600000|2024-11-08 02:40:00|173623|173493|173622.8|173492.8|173629.8|173499.8|173613.8|173483.8|9
1731033610000|2024-11-08 02:40:10|173623.9|173493.9|173628.3|173498.3|173629|173499|173622.9|173492.9|7
1731033620000|2024-11-08 02:40:20|173621.7|173491.7|173577|173487|173621.7|173495.3|173577|173476.8|13
1731033630000|2024-11-08 02:40:30|173571|173481|173575.5|173485.5|173582.5|173492.5|173571|173481|5
1731033640000|2024-11-08 02:40:40|173578|173488|173582.8|173492.8|173584.8|173494.8|173575.3|173485.3|7
1731033650000|2024-11-08 02:40:50|173582.5|173492.5|173587|173497|173590.8|173500.8|173582.5|173492.5|6
1731033660000|2024-11-08 02:41:00|173586.8|173496.8|173578.8|173488.8|173586.8|173496.8|173575|173485|8
1731033670000|2024-11-08 02:41:10|173576|173486|173576.5|173486.5|173580.8|173490.8|173576|173486|18
1731033680000|2024-11-08 02:41:20|173578.8|173488.8|173574|173484|173581.8|173491.8|173572|173482|13
1731033690000|2024-11-08 02:41:30|173570|173480|173575.5|173485.5|173580.3|173490.3|173570|173480|17
1731033700000|2024-11-08 02:41:40|173573.3|173483.3|173576.5|173486.5|173576.5|173486.5|173571.5|173481.5|4
1731033710000|2024-11-08 02:41:50|173578|173488|173568.8|173478.8|173578|173488|173567.8|173477.8|7
1731033720000|2024-11-08 02:42:00|173577.7|173487.7|173571.8|173481.8|173577.7|173487.7|173570.3|173480.3|5
1731033730000|2024-11-08 02:42:10|173571.5|173481.5|173606.7|173476.7|173616.7|173486.7|173571.5|173476.5|6
1731033740000|2024-11-08 02:42:20|173601.5|173471.5|173581.5|173491.5|173602.5|173493.8|173576.2|173466.2|19
1731033750000|2024-11-08 02:42:30|173579.3|173489.3|173622|173492|173625.3|173500.3|173579.3|173471.5|24
1731033760000|2024-11-08 02:42:40|173620.9|173490.9|173630.4|173500.4|173633|173503|173620|173490|17
1731033770000|2024-11-08 02:42:50|173630.5|173500.5|173627.8|173497.8|173631|173501|173627.8|173497.8|6
1731033780000|2024-11-08 02:43:00|173624.3|173494.3|173584|173494|173624.3|173514|173584|173482.8|15
1731033790000|2024-11-08 02:43:10|173585.8|173495.8|173583.5|173493.5|173589.3|173499.3|173583.5|173493.5|8
1731033800000|2024-11-08 02:43:20|173579.3|173489.3|173580.3|173490.3|173580.3|173490.3|173579.3|173489.3|2
1731033810000|2024-11-08 02:43:30|173576.8|173486.8|173571.8|173481.8|173577.5|173487.5|173570.3|173480.3|17
1731033820000|2024-11-08 02:43:40|173574|173484|173566|173476|173574.8|173484.8|173565.8|173475.8|14
1731033830000|2024-11-08 02:43:50|173569|173479|173594.5|173464.5|173597.2|173479|173569|173460.9|8
1731033840000|2024-11-08 02:44:00|173597.9|173467.9|173601.5|173471.5|173602|173472|173597|173467|11
1731033850000|2024-11-08 02:44:10|173601.7|173471.7|173590|173500|173602.8|173501.3|173590|173468.8|6
1731033860000|2024-11-08 02:44:20|173611|173481|173608.8|173478.8|173615|173485|173608.8|173478.8|13
1731033870000|2024-11-08 02:44:30|173611.8|173481.8|173642.5|173512.5|173645.5|173515.5|173590.5|173479|18
1731033880000|2024-11-08 02:44:40|173642.3|173512.3|173636.8|173506.8|173642.3|173512.3|173636.8|173506.8|5
1731033890000|2024-11-08 02:44:50|173636.5|173506.5|173636.8|173506.8|173636.8|173506.8|173636.5|173506.5|2
1731033900000|2024-11-08 02:45:00|173636.5|173506.5|173655|173525|173658.5|173536.3|173614|173506.5|16
1731033910000|2024-11-08 02:45:10|173653|173523|173659|173529|173660.3|173530.3|173653|173523|7
1731033920000|2024-11-08 02:45:20|173657.5|173527.5|173638|173508|173657.5|173527.8|173615.8|173507.7|8
1731033930000|2024-11-08 02:45:30|173640|173510|173625.3|173495.3|173653.5|173523.5|173625.3|173495.3|14
1731033940000|2024-11-08 02:45:40|173620.3|173490.3|173620.3|173490.3|173620.3|173490.3|173620.3|173490.3|1
1731033950000|2024-11-08 02:45:50|173620|173490|173613|173483|173620.3|173490.3|173610|173480|6
1731033960000|2024-11-08 02:46:00|173607.8|173477.8|173608|173478|173608|173478|173607.8|173477.8|2
1731033980000|2024-11-08 02:46:20|173607.8|173477.8|173603.8|173473.8|173607.8|173477.8|173602|173472|4
1731033990000|2024-11-08 02:46:30|173580.3|173490.3|173580.3|173490.3|173580.3|173490.3|173580.3|173490.3|1
1731034000000|2024-11-08 02:46:40|173580.5|173490.5|173580.5|173490.5|173580.5|173490.5|173580.5|173490.5|1
1731034020000|2024-11-08 02:47:00|173576.8|173486.8|173581|173491|173584|173494|173576.8|173486.8|3
1731034030000|2024-11-08 02:47:10|173580.8|173490.8|173587|173497|173591.3|173501.3|173580.8|173490.8|7
1731034040000|2024-11-08 02:47:20|173584.5|173494.5|173584.5|173494.5|173584.5|173494.5|173584.5|173494.5|1
1731034050000|2024-11-08 02:47:30|173584.8|173494.8|173584.8|173494.8|173584.8|173494.8|173584.8|173494.8|1
1731034060000|2024-11-08 02:47:40|173591.8|173501.8|173587|173497|173591.8|173501.8|173587|173497|2
1731034070000|2024-11-08 02:47:50|173590.3|173500.3|173585.8|173495.8|173590.3|173500.3|173585.8|173495.8|2
1731034090000|2024-11-08 02:48:10|173583.8|173493.8|173585.8|173495.8|173592.9|173502.9|173582.5|173492.5|5
1731034100000|2024-11-08 02:48:20|173582.8|173492.8|173582.8|173492.8|173582.8|173492.8|173582.8|173492.8|1
1731034110000|2024-11-08 02:48:30|173590.3|173500.3|173576.5|173486.5|173590.3|173500.3|173576.5|173486.5|3
1731034120000|2024-11-08 02:48:40|173574.5|173484.5|173574.8|173484.8|173574.8|173484.8|173574.5|173484.5|2
1731034140000|2024-11-08 02:49:00|173578.3|173488.3|173580|173490|173580|173490|173578.3|173488.3|3
1731034150000|2024-11-08 02:49:10|173583.3|173493.3|173581.5|173491.5|173585.8|173495.8|173581.5|173491.5|3
1731034160000|2024-11-08 02:49:20|173578.8|173488.8|173578.8|173488.8|173578.8|173488.8|173578.8|173488.8|1
1731034170000|2024-11-08 02:49:30|173581|173491|173583.8|173493.8|173588.8|173498.8|173581|173491|3
1731034180000|2024-11-08 02:49:40|173586|173496|173586|173496|173586|173496|173586|173496|1
1731034210000|2024-11-08 02:50:10|173583.8|173493.8|173580.8|173490.8|173583.8|173493.8|173580.8|173490.8|2
1731034220000|2024-11-08 02:50:20|173579.3|173489.3|173579.5|173489.5|173585.3|173495.3|173579.3|173489.3|3
1731034230000|2024-11-08 02:50:30|173581.8|173491.8|173581.8|173491.8|173589.5|173499.5|173580.3|173490.3|5
1731034240000|2024-11-08 02:50:40|173592.8|173502.8|173610|173480|173610|173502.8|173592.8|173478.3|18
1731034250000|2024-11-08 02:50:50|173609.8|173479.8|173581|173491|173609.8|173496.5|173581|173479|4
1731034260000|2024-11-08 02:51:00|173583.5|173493.5|173583.5|173493.5|173583.5|173493.5|173583.5|173493.5|1
1731034270000|2024-11-08 02:51:10|173581.3|173491.3|173581.3|173491.3|173581.3|173491.3|173581.3|173491.3|1
1731034280000|2024-11-08 02:51:20|173579.3|173489.3|173579.3|173489.3|173579.3|173489.3|173579.3|173489.3|1
1731034290000|2024-11-08 02:51:30|173583|173493|173583|173493|173583|173493|173583|173493|1
1731034300000|2024-11-08 02:51:40|173578.3|173488.3|173575.3|173485.3|173578.3|173488.3|173575.3|173485.3|2
1731034320000|2024-11-08 02:52:00|173615|173485|173576.3|173486.3|173615|173486.3|173573|173483|4
1731034330000|2024-11-08 02:52:10|173579.8|173489.8|173614|173524|173616.2|173526.2|173579.8|173489.8|9
1731034340000|2024-11-08 02:52:20|173613.8|173523.8|173612|173522|173613.8|173523.8|173611.8|173521.8|3
1731034350000|2024-11-08 02:52:30|173611.8|173521.8|173611.8|173521.8|173611.8|173521.8|173611.8|173521.8|1
1731034360000|2024-11-08 02:52:40|173612|173522|173611.8|173521.8|173612|173522|173611.8|173521.8|2
1731034370000|2024-11-08 02:52:50|173613.3|173523.3|173612.3|173522.3|173615.8|173525.8|173612.3|173522.3|3
1731034390000|2024-11-08 02:53:10|173610.5|173520.5|173582.3|173492.3|173610.5|173520.5|173579.3|173489.3|4
1731034400000|2024-11-08 02:53:20|173579.8|173489.8|173577.5|173487.5|173579.8|173489.8|173577.5|173487.5|4
1731034410000|2024-11-08 02:53:30|173577.8|173487.8|173577.8|173487.8|173577.8|173487.8|173577.8|173487.8|1
1731034420000|2024-11-08 02:53:40|173577.5|173487.5|173577.5|173487.5|173577.5|173487.5|173577.5|173487.5|1
1731034430000|2024-11-08 02:53:50|173581.3|173491.3|173581.3|173491.3|173581.3|173491.3|173581.3|173491.3|1
1731034440000|2024-11-08 02:54:00|173577|173487|173577.3|173487.3|173577.3|173487.3|173577|173487|2
1731034460000|2024-11-08 02:54:20|173577|173487|173577|173487|173577|173487|173577|173487|1
1731034480000|2024-11-08 02:54:40|173585.5|173495.5|173585.5|173495.5|173585.5|173495.5|173585.5|173495.5|1
1731034490000|2024-11-08 02:54:50|173581.5|173491.5|173581.5|173491.5|173581.5|173491.5|173581.5|173491.5|1
1731034500000|2024-11-08 02:55:00|173583.3|173493.3|173582|173492|173583.3|173493.3|173582|173492|2
1731034510000|2024-11-08 02:55:10|173580|173490|173580|173490|173580|173490|173580|173490|1
1731034530000|2024-11-08 02:55:30|173575.5|173485.5|173575.5|173485.5|173575.5|173485.5|173575.5|173485.5|1
1731034540000|2024-11-08 02:55:40|173575|173485|173570.5|173480.5|173575|173485|173568.3|173478.3|3
1731034560000|2024-11-08 02:56:00|173570.8|173480.8|173571|173481|173571|173481|173566.5|173476.5|5
1731034580000|2024-11-08 02:56:20|173566.5|173476.5|173579.8|173489.8|173579.8|173489.8|173566.5|173476.5|5
1731034590000|2024-11-08 02:56:30|173582|173492|173576.8|173486.8|173582|173492|173576.8|173486.8|2
1731034630000|2024-11-08 02:57:10|173574|173484|173574|173484|173574|173484|173574|173484|1
1731034640000|2024-11-08 02:57:20|173576.5|173486.5|173576.5|173486.5|173576.5|173486.5|173576.5|173486.5|1
1731034650000|2024-11-08 02:57:30|173577.8|173487.8|173577.8|173487.8|173577.8|173487.8|173577.8|173487.8|1
1731034660000|2024-11-08 02:57:40|173581.3|173491.3|173576.5|173486.5|173581.3|173491.3|173576.5|173486.5|2
1731034700000|2024-11-08 02:58:20|173574.3|173484.3|173574.3|173484.3|173574.3|173484.3|173574.3|173484.3|1
1731034720000|2024-11-08 02:58:40|173571.8|173481.8|173568.8|173478.8|173574|173484|173568.8|173478.8|4
1731034730000|2024-11-08 02:58:50|173565.3|173475.3|173567.3|173477.3|173567.3|173477.3|173565.3|173475.3|2
1731034740000|2024-11-08 02:59:00|173568.3|173478.3|173568.3|173478.3|173568.3|173478.3|173568.3|173478.3|1
1731034750000|2024-11-08 02:59:10|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|1
1731034780000|2024-11-08 02:59:40|173573.5|173483.5|173573.5|173483.5|173573.5|173483.5|173573.5|173483.5|1
1731034800000|2024-11-08 03:00:00|173568|173478|173568|173478|173568|173478|173568|173478|1
1731034810000|2024-11-08 03:00:10|173565.8|173475.8|173565.8|173475.8|173565.8|173475.8|173565.8|173475.8|1
1731034820000|2024-11-08 03:00:20|173564.5|173474.5|173560.3|173470.3|173564.5|173474.5|173554.8|173464.8|6
1731034830000|2024-11-08 03:00:30|173561|173471|173622.7|173492.7|173622.7|173492.7|173561|173471|3
1731034840000|2024-11-08 03:00:40|173619.3|173489.3|173612.8|173482.8|173619.3|173489.3|173612.8|173482.8|2
1731034850000|2024-11-08 03:00:50|173605|173475|173585.3|173495.3|173605|173495.3|173582|173472.5|5
1731034860000|2024-11-08 03:01:00|173585.5|173495.5|173581.8|173491.8|173585.5|173495.5|173581.8|173491.8|2
1731034870000|2024-11-08 03:01:10|173581.5|173491.5|173576|173486|173581.5|173491.5|173576|173486|3
1731034880000|2024-11-08 03:01:20|173576.3|173486.3|173576.3|173486.3|173576.3|173486.3|173576.3|173486.3|1
1731034890000|2024-11-08 03:01:30|173576|173486|173576|173486|173576|173486|173576|173486|1
1731034900000|2024-11-08 03:01:40|173578.3|173488.3|173573|173483|173578.3|173488.3|173573|173483|2
1731034920000|2024-11-08 03:02:00|173574.5|173484.5|173564.5|173474.5|173574.5|173484.5|173560|173470|10
1731034950000|2024-11-08 03:02:30|173564.8|173474.8|173564.8|173474.8|173564.8|173474.8|173564.8|173474.8|1
1731034960000|2024-11-08 03:02:40|173563.5|173473.5|173560.3|173470.3|173566.3|173476.3|173560.3|173470.3|6
1731034970000|2024-11-08 03:02:50|173563.5|173473.5|173563|173473|173564.8|173474.8|173562.3|173472.3|7
1731034980000|2024-11-08 03:03:00|173564|173474|173564|173474|173564|173474|173564|173474|1
1731035100000|2024-11-08 03:05:00|173566.5|173476.5|173569.5|173479.5|173569.5|173479.5|173566.5|173476.5|3
1731035110000|2024-11-08 03:05:10|173566.3|173476.3|173566.3|173476.3|173566.3|173476.3|173566.3|173476.3|1
1731035120000|2024-11-08 03:05:20|173566.5|173476.5|173566.5|173476.5|173566.5|173476.5|173566.5|173476.5|1
1731035140000|2024-11-08 03:05:40|173573|173483|173573|173483|173573|173483|173573|173483|1
1731035150000|2024-11-08 03:05:50|173561|173471|173568.5|173478.5|173571.5|173481.5|173561|173471|4
1731035200000|2024-11-08 03:06:40|173573|173483|173564.5|173474.5|173573|173483|173558.3|173468.3|3
1731035220000|2024-11-08 03:07:00|173564.3|173474.3|173564.3|173474.3|173564.3|173474.3|173564.3|173474.3|1
1731035240000|2024-11-08 03:07:20|173563.5|173473.5|173561|173471|173563.5|173473.5|173561|173471|4
1731035250000|2024-11-08 03:07:30|173560.3|173470.3|173553.3|173463.3|173561.8|173471.8|173543.5|173453.5|11
1731035260000|2024-11-08 03:07:40|173552.8|173462.8|173569.5|173479.5|173581.8|173491.8|173552.8|173462.8|4
1731035280000|2024-11-08 03:08:00|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|173568.5|173478.5|1
1731035290000|2024-11-08 03:08:10|173566|173476|173564.8|173474.8|173567|173477|173564.8|173474.8|4
1731035300000|2024-11-08 03:08:20|173567.5|173477.5|173563.5|173473.5|173567.5|173477.5|173560.8|173470.8|11
1731035310000|2024-11-08 03:08:30|173560.8|173470.8|173562|173472|173563.8|173473.8|173560.5|173470.5|10
1731035330000|2024-11-08 03:08:50|173564.5|173474.5|173563.3|173473.3|173564.5|173474.5|173561.5|173471.5|5
1731035350000|2024-11-08 03:09:10|173563.5|173473.5|173563.5|173473.5|173563.5|173473.5|173563.5|173473.5|1
1731035380000|2024-11-08 03:09:40|173563.8|173473.8|173569.8|173479.8|173569.8|173479.8|173563.8|173473.8|2
1731035390000|2024-11-08 03:09:50|173570.3|173480.3|173599.5|173509.5|173601.5|173511.5|173570.3|173480.3|5
1731035400000|2024-11-08 03:10:00|173599.3|173509.3|173599.5|173509.5|173599.5|173509.5|173599.3|173509.3|2
1731035410000|2024-11-08 03:10:10|173609.5|173519.5|173608|173518|173609.5|173519.5|173608|173518|3
1731035420000|2024-11-08 03:10:20|173610.3|173520.3|173601.3|173511.3|173610.3|173520.3|173601.3|173511.3|4
1731035430000|2024-11-08 03:10:30|173601|173511|173601|173511|173601|173511|173601|173511|1
1731035440000|2024-11-08 03:10:40|173613.5|173523.5|173640.8|173510.8|173647.8|173523.5|173613.5|173507.7|9
1731035450000|2024-11-08 03:10:50|173643.8|173513.8|173626|173536|173643.8|173536|173623.8|173513.8|4
1731035460000|2024-11-08 03:11:00|173623.5|173533.5|173631.3|173541.3|173638.8|173548.8|173621.3|173531.3|24
1731035470000|2024-11-08 03:11:10|173634.8|173544.8|173637|173547|173637.5|173547.5|173621.5|173531.5|13
1731035480000|2024-11-08 03:11:20|173632.8|173542.8|173633|173543|173637.5|173547.5|173632.8|173542.8|8
1731035490000|2024-11-08 03:11:30|173631.8|173541.8|173618.5|173528.5|173634.3|173544.3|173618.5|173528.5|4
1731035510000|2024-11-08 03:11:50|173618.3|173528.3|173618.3|173528.3|173618.3|173528.3|173618.3|173528.3|1
1731035530000|2024-11-08 03:12:10|173618.5|173528.5|173618.5|173528.5|173618.5|173528.5|173618.5|173528.5|1
1731035540000|2024-11-08 03:12:20|173617.5|173527.5|173617.5|173527.5|173617.5|173527.5|173617.5|173527.5|1
1731035550000|2024-11-08 03:12:30|173613.5|173523.5|173627.3|173537.3|173633.5|173543.5|173613.5|173523.5|8
1731035560000|2024-11-08 03:12:40|173627|173537|173627|173537|173627|173537|173627|173537|1
1731035570000|2024-11-08 03:12:50|173624.2|173534.2|173621|173531|173631.3|173541.3|173621|173531|3
1731035610000|2024-11-08 03:13:30|173623.5|173533.5|173623.5|173533.5|173623.5|173533.5|173623.5|173533.5|1
1731035620000|2024-11-08 03:13:40|173627.5|173537.5|173630.3|173540.3|173632.5|173542.5|173627.3|173537.3|21
1731035630000|2024-11-08 03:13:50|173628|173538|173631.8|173541.8|173632.5|173542.5|173627.5|173537.5|21
1731035640000|2024-11-08 03:14:00|173627.5|173537.5|173632.3|173542.3|173633|173543|173627.3|173537.3|26
1731035650000|2024-11-08 03:14:10|173630.5|173540.5|173631.8|173541.8|173633.3|173543.3|173628.5|173538.5|13
1731035660000|2024-11-08 03:14:20|173630|173540|173634.3|173544.3|173634.5|173544.5|173630|173540|5
1731035670000|2024-11-08 03:14:30|173630.3|173540.3|173622.5|173532.5|173634.3|173544.3|173622.5|173532.5|5
1731035680000|2024-11-08 03:14:40|173624.8|173534.8|173625.3|173535.3|173625.8|173535.8|173621|173531|9
1731035690000|2024-11-08 03:14:50|173617.5|173527.5|173622|173532|173625|173535|173617.5|173527.5|7
1731035700000|2024-11-08 03:15:00|173624.3|173534.3|173624|173534|173624.3|173534.3|173621|173531|3
1731035720000|2024-11-08 03:15:20|173626|173536|173623.5|173533.5|173626|173536|173623.5|173533.5|4
1731035730000|2024-11-08 03:15:30|173625.5|173535.5|173633.3|173543.3|173636.5|173546.5|173623.5|173533.5|9
1731035740000|2024-11-08 03:15:40|173643.3|173553.3|173643.8|173553.8|173644|173554|173643.3|173553.3|3
1731035750000|2024-11-08 03:15:50|173646|173556|173634|173544|173646|173556|173632|173542|5
1731035760000|2024-11-08 03:16:00|173636|173546|173635|173545|173636|173546|173635|173545|2
1731035770000|2024-11-08 03:16:10|173635.3|173545.3|173637|173547|173638.3|173548.3|173632.8|173542.8|4
1731035790000|2024-11-08 03:16:30|173636.5|173546.5|173616|173526|173637|173547|173616|173526|12
1731035800000|2024-11-08 03:16:40|173613.5|173523.5|173613.5|173523.5|173613.5|173523.5|173613.5|173523.5|1
1731035820000|2024-11-08 03:17:00|173613.8|173523.8|173613.8|173523.8|173613.8|173523.8|173613.8|173523.8|1
1731035830000|2024-11-08 03:17:10|173617|173527|173617|173527|173617|173527|173617|173527|1
1731035840000|2024-11-08 03:17:20|173616.8|173526.8|173616.8|173526.8|173616.8|173526.8|173616.8|173526.8|1
1731035860000|2024-11-08 03:17:40|173615|173525|173615|173525|173615|173525|173615|173525|1
1731035870000|2024-11-08 03:17:50|173616.8|173526.8|173616.8|173526.8|173616.8|173526.8|173616.8|173526.8|1
1731035900000|2024-11-08 03:18:20|173616.5|173526.5|173616.5|173526.5|173616.5|173526.5|173616.5|173526.5|1
1731035930000|2024-11-08 03:18:50|173617.5|173527.5|173617.5|173527.5|173617.5|173527.5|173617.5|173527.5|1
1731035940000|2024-11-08 03:19:00|173621|173531|173637.8|173547.8|173640.3|173550.3|173621|173531|6
1731035950000|2024-11-08 03:19:10|173638|173548|173646.3|173556.3|173651|173561|173638|173548|9
1731035960000|2024-11-08 03:19:20|173646.8|173556.8|173646.8|173556.8|173646.8|173556.8|173646.8|173556.8|1
1731035990000|2024-11-08 03:19:50|173652|173562|173652|173562|173652|173562|173652|173562|1
1731036000000|2024-11-08 03:20:00|173651.5|173561.5|173651.5|173561.5|173651.5|173561.5|173651.5|173561.5|1
1731036010000|2024-11-08 03:20:10|173640.3|173550.3|173635|173545|173640.3|173550.3|173631.8|173541.8|5
1731036020000|2024-11-08 03:20:20|173637|173547|173634.5|173544.5|173637|173547|173632|173542|4
1731036060000|2024-11-08 03:21:00|173637.3|173547.3|173632|173542|173637.3|173547.3|173627.8|173537.8|6
1731036070000|2024-11-08 03:21:10|173626.3|173536.3|173632.8|173542.8|173632.8|173542.8|173626.3|173536.3|5
1731036080000|2024-11-08 03:21:20|173631.8|173541.8|173632.8|173542.8|173632.8|173542.8|173631.8|173541.8|2
1731036100000|2024-11-08 03:21:40|173629.8|173539.8|173627.8|173537.8|173629.8|173539.8|173627.8|173537.8|2
1731036120000|2024-11-08 03:22:00|173635.5|173545.5|173632.8|173542.8|173635.5|173545.5|173632.8|173542.8|2
1731036140000|2024-11-08 03:22:20|173641.3|173551.3|173641.3|173551.3|173641.3|173551.3|173641.3|173551.3|1
1731036150000|2024-11-08 03:22:30|173638|173548|173638|173548|173638|173548|173638|173548|1
1731036160000|2024-11-08 03:22:40|173641|173551|173686.4|173596.4|173688.7|173598.7|173641|173551|14
1731036170000|2024-11-08 03:22:50|173686.3|173596.3|173690.8|173600.8|173693.5|173603.5|173686.3|173596.3|17
1731036180000|2024-11-08 03:23:00|173687.7|173597.7|173694|173604|173696|173606|173687.3|173597.3|25
1731036190000|2024-11-08 03:23:10|173690.5|173600.5|173687.3|173597.3|173690.5|173600.5|173684.3|173594.3|11
1731036200000|2024-11-08 03:23:20|173688|173598|173692.5|173602.5|173699|173609|173688|173598|19
1731036210000|2024-11-08 03:23:30|173689.5|173599.5|173689|173599|173694.3|173604.3|173688.3|173598.3|21
1731036220000|2024-11-08 03:23:40|173691.8|173601.8|173687|173597|173694.3|173604.3|173685|173595|17
1731036230000|2024-11-08 03:23:50|173691.8|173601.8|173685.5|173595.5|173691.8|173601.8|173685.5|173595.5|9
1731036240000|2024-11-08 03:24:00|173688|173598|173680|173590|173688|173598|173680|173590|6
1731036250000|2024-11-08 03:24:10|173683.5|173593.5|173687.5|173597.5|173687.5|173597.5|173683.5|173593.5|3
1731036260000|2024-11-08 03:24:20|173685|173595|173685|173595|173691.3|173601.3|173682.8|173592.8|7
1731036270000|2024-11-08 03:24:30|173687.8|173597.8|173685|173595|173688.3|173598.3|173682.5|173592.5|6
1731036280000|2024-11-08 03:24:40|173687.8|173597.8|173685.3|173595.3|173688.3|173598.3|173685|173595|4
1731036290000|2024-11-08 03:24:50|173688.3|173598.3|173685.5|173595.5|173688.3|173598.3|173685|173595|6
1731036300000|2024-11-08 03:25:00|173687.8|173597.8|173683|173593|173687.8|173597.8|173682.8|173592.8|10
1731036310000|2024-11-08 03:25:10|173685.5|173595.5|173683|173593|173687.5|173597.5|173680.8|173590.8|6
1731036340000|2024-11-08 03:25:40|173682|173592|173678.3|173588.3|173682|173592|173678.3|173588.3|2
1731036350000|2024-11-08 03:25:50|173682.3|173592.3|173679.8|173589.8|173682.3|173592.3|173679.8|173589.8|2
1731036370000|2024-11-08 03:26:10|173682.5|173592.5|173680|173590|173682.5|173592.5|173680|173590|2
1731036380000|2024-11-08 03:26:20|173682.5|173592.5|173686.3|173596.3|173688.8|173598.8|173682.5|173592.5|6
1731036390000|2024-11-08 03:26:30|173683.8|173593.8|173687.5|173597.5|173692|173602|173683.8|173593.8|9
1731036400000|2024-11-08 03:26:40|173689.8|173599.8|173690.5|173600.5|173692.5|173602.5|173687.5|173597.5|9
1731036410000|2024-11-08 03:26:50|173688|173598|173692.5|173602.5|173692.5|173602.5|173687.8|173597.8|7
1731036420000|2024-11-08 03:27:00|173687.5|173597.5|173692|173602|173694.3|173604.3|173685.8|173595.8|17
1731036430000|2024-11-08 03:27:10|173689.5|173599.5|173689.5|173599.5|173694.3|173604.3|173689.5|173599.5|18
1731036440000|2024-11-08 03:27:20|173692|173602|173690|173600|173694.5|173604.5|173689.8|173599.8|10
1731036450000|2024-11-08 03:27:30|173694.5|173604.5|173689.3|173599.3|173694.5|173604.5|173686.8|173596.8|5
1731036470000|2024-11-08 03:27:50|173694|173604|173694|173604|173694|173604|173688.5|173598.5|5
1731036480000|2024-11-08 03:28:00|173688.5|173598.5|173688.3|173598.3|173694|173604|173685|173595|9
1731036490000|2024-11-08 03:28:10|173694|173604|173687.3|173597.3|173694|173604|173687|173597|4
1731036510000|2024-11-08 03:28:30|173688.3|173598.3|173687.8|173597.8|173692.8|173602.8|173687.8|173597.8|3
1731036520000|2024-11-08 03:28:40|173685.5|173595.5|173688|173598|173688|173598|173685.5|173595.5|3
1731036540000|2024-11-08 03:29:00|173691|173601|173731.7|173601.7|173735|173624.8|173690.5|173598.3|11
1731036550000|2024-11-08 03:29:10|173711.9|173621.9|173711.8|173621.8|173711.9|173621.9|173711.8|173621.8|2
1731036560000|2024-11-08 03:29:20|173715.2|173625.2|173711.7|173621.7|173715.2|173625.2|173711.7|173621.7|4
1731036570000|2024-11-08 03:29:30|173758.7|173628.7|173749.5|173619.5|173758.7|173628.7|173743.4|173613.4|12
1731036590000|2024-11-08 03:29:50|173749.7|173619.7|173749.5|173619.5|173749.7|173619.7|173749.5|173619.5|2
1731036600000|2024-11-08 03:30:00|173749.7|173619.7|173757|173627|173757|173627|173743.7|173613.7|14
1731036610000|2024-11-08 03:30:10|173754.7|173624.7|173747|173617|173754.7|173624.7|173747|173617|3
1731036620000|2024-11-08 03:30:20|173749.3|173619.3|173747|173617|173753.2|173623.2|173743|173613|6
1731036630000|2024-11-08 03:30:30|173742.7|173612.7|173740.9|173610.9|173752.7|173622.7|173740.9|173610.9|9
1731036640000|2024-11-08 03:30:40|173740.5|173610.5|173745.5|173615.5|173745.5|173615.5|173737|173607|7
1731036650000|2024-11-08 03:30:50|173726|173636|173745.5|173615.5|173745.5|173636|173726|173615.5|2
1731036660000|2024-11-08 03:31:00|173742.9|173612.9|173739.7|173609.7|173742.9|173612.9|173739.7|173609.7|2
1731036670000|2024-11-08 03:31:10|173745.7|173615.7|173750.5|173620.5|173753.2|173623.2|173742.3|173612.3|15
1731036680000|2024-11-08 03:31:20|173747.8|173617.8|173742.3|173612.3|173751.8|173621.8|173742.3|173612.3|7
1731036690000|2024-11-08 03:31:30|173735|173605|173735.5|173605.5|173743.4|173633.3|173723.3|173595|10
1731036710000|2024-11-08 03:31:50|173715.8|173625.8|173715.8|173625.8|173715.8|173625.8|173715.8|173625.8|1
1731036720000|2024-11-08 03:32:00|173719.3|173629.3|173721.3|173631.3|173749.7|173631.3|173717|173612.4|15
1731036730000|2024-11-08 03:32:10|173718.8|173628.8|173750.5|173620.5|173752.5|173635.5|173718.8|173618.7|7
1731036740000|2024-11-08 03:32:20|173748.3|173618.3|173726|173636|173748.3|173636|173724.5|173617.8|5
1731036750000|2024-11-08 03:32:30|173726.5|173636.5|173726.5|173636.5|173726.5|173636.5|173726.5|173636.5|1
1731036760000|2024-11-08 03:32:40|173725.5|173635.5|173725.5|173635.5|173725.5|173635.5|173717.5|173627.5|8
1731036780000|2024-11-08 03:33:00|173723|173633|173723.3|173633.3|173723.3|173633.3|173723|173633|2
1731036790000|2024-11-08 03:33:10|173727.8|173637.8|173734.3|173644.3|173744.5|173654.5|173727.8|173637.8|8
1731036800000|2024-11-08 03:33:20|173732|173642|173738.8|173648.8|173740|173650|173731.5|173641.5|14
1731036810000|2024-11-08 03:33:30|173740.8|173650.8|173741.3|173651.3|173741.3|173651.3|173738.8|173648.8|4
1731036820000|2024-11-08 03:33:40|173738.3|173648.3|173734|173644|173742|173652|173734|173644|6
1731036830000|2024-11-08 03:33:50|173738.3|173648.3|173742.8|173652.8|173742.8|173652.8|173735.8|173645.8|3
1731036840000|2024-11-08 03:34:00|173737|173647|173735.5|173645.5|173737|173647|173733.3|173643.3|4
1731036850000|2024-11-08 03:34:10|173731.5|173641.5|173731.5|173641.5|173731.5|173641.5|173731.5|173641.5|1
1731036860000|2024-11-08 03:34:20|173734|173644|173737.5|173647.5|173761.8|173671.8|173727.5|173637.5|13
1731036870000|2024-11-08 03:34:30|173740.5|173650.5|173734.8|173644.8|173741.5|173651.5|173734.5|173644.5|10
1731036880000|2024-11-08 03:34:40|173736.8|173646.8|173740.3|173650.3|173742.8|173652.8|173734.3|173644.3|13
1731036890000|2024-11-08 03:34:50|173736.3|173646.3|173735.8|173645.8|173739.8|173649.8|173735.8|173645.8|8
1731036900000|2024-11-08 03:35:00|173737.8|173647.8|173730.3|173640.3|173737.8|173647.8|173730.3|173640.3|9
1731036910000|2024-11-08 03:35:10|173734|173644|173717|173627|173734|173644|173717|173627|7
1731036920000|2024-11-08 03:35:20|173715.8|173625.8|173724.8|173634.8|173747.7|173637.8|173715.5|173615.9|13
1731036930000|2024-11-08 03:35:30|173725|173635|173732.5|173642.5|173735.8|173645.8|173722.5|173632.5|11
1731036940000|2024-11-08 03:35:40|173733.5|173643.5|173732.5|173642.5|173733.5|173643.5|173730|173640|5
1731036950000|2024-11-08 03:35:50|173759.7|173669.7|173774.3|173644.3|173774.5|173669.7|173759.7|173637.5|9
1731036960000|2024-11-08 03:36:00|173770.3|173640.3|173778.3|173648.3|173778.3|173648.3|173765.5|173635.5|23
1731036970000|2024-11-08 03:36:10|173773.8|173643.8|173750.8|173660.8|173775.3|173665.5|173744.3|173641|12
1731036980000|2024-11-08 03:36:20|173751|173661|173774.8|173644.8|173778|173661|173745.3|173644.8|5
1731036990000|2024-11-08 03:36:30|173770|173640|173811.2|173681.2|173822.2|173692.2|173770|173640|17
1731037000000|2024-11-08 03:36:40|173811.4|173681.4|173820.9|173690.9|173823.5|173693.5|173811.4|173681.4|26
1731037010000|2024-11-08 03:36:50|173814.8|173684.8|173818.3|173688.3|173822.9|173692.9|173814.8|173684.8|17
1731037020000|2024-11-08 03:37:00|173815.5|173685.5|173819.8|173689.8|173819.8|173689.8|173808.8|173678.8|8
1731037030000|2024-11-08 03:37:10|173820|173690|173816.3|173686.3|173820|173690|173815|173685|6
1731037040000|2024-11-08 03:37:20|173815.5|173685.5|173813|173683|173816|173686|173812.3|173682.3|8
1731037050000|2024-11-08 03:37:30|173814.8|173684.8|173813.5|173683.5|173821.7|173707.3|173797.3|173680.3|20
1731037060000|2024-11-08 03:37:40|173799.8|173709.8|173820.5|173690.5|173820.9|173709.8|173795.5|173680.8|21
1731037080000|2024-11-08 03:38:00|173799|173709|173786.3|173696.3|173799|173709|173786.3|173696.3|23
1731037090000|2024-11-08 03:38:10|173793|173703|173803.4|173673.4|173807.4|173704|173779.8|173673.4|31
1731037100000|2024-11-08 03:38:20|173805|173675|173762.4|173632.4|173806.3|173676.3|173758.5|173631.7|9
1731037110000|2024-11-08 03:38:30|173762.2|173632.2|173746|173656|173773.8|173657|173741.7|173632.2|12
1731037120000|2024-11-08 03:38:40|173753|173663|173746.5|173656.5|173753|173663|173744.3|173654.3|8
1731037130000|2024-11-08 03:38:50|173746.8|173656.8|173743.3|173653.3|173746.8|173656.8|173743.3|173653.3|3
1731037140000|2024-11-08 03:39:00|173740|173650|173738|173648|173746|173656|173738|173648|8
1731037150000|2024-11-08 03:39:10|173736|173646|173736.5|173646.5|173736.5|173646.5|173736|173646|2
1731037160000|2024-11-08 03:39:20|173736.3|173646.3|173730.5|173640.5|173736.3|173646.3|173730.5|173640.5|5
1731037180000|2024-11-08 03:39:40|173734|173644|173739.3|173649.3|173742.5|173652.5|173734|173644|8
1731037190000|2024-11-08 03:39:50|173738.8|173648.8|173731.5|173641.5|173738.8|173648.8|173731.5|173641.5|4
1731037200000|2024-11-08 03:40:00|173730.5|173640.5|173730.3|173640.3|173731.8|173641.8|173730.3|173640.3|3
1731037210000|2024-11-08 03:40:10|173733.3|173643.3|173759.8|173669.8|173761.5|173671.5|173731.3|173641.3|9
1731037220000|2024-11-08 03:40:20|173782.3|173652.3|173759.8|173669.8|173787.8|173672.5|173750.5|173647.8|12
1731037230000|2024-11-08 03:40:30|173782|173652|173778|173648|173783.8|173653.8|173778|173648|4
1731037240000|2024-11-08 03:40:40|173779.3|173649.3|173764.3|173674.3|173780|173674.3|173747.3|173647.8|7
1731037250000|2024-11-08 03:40:50|173786.3|173656.3|173784|173654|173786.3|173656.3|173784|173654|2
1731037260000|2024-11-08 03:41:00|173784.5|173654.5|173788.3|173658.3|173789.5|173659.5|173784.5|173654.5|3
1731037270000|2024-11-08 03:41:10|173792|173662|173802|173712|173823.7|173712.3|173792|173662|21
1731037280000|2024-11-08 03:41:20|173801.5|173711.5|173798.3|173708.3|173802|173712|173798.3|173708.3|4
1731037290000|2024-11-08 03:41:30|173800.3|173710.3|173797.3|173707.3|173802|173712|173794.5|173704.5|26
1731037300000|2024-11-08 03:41:40|173795.8|173705.8|173797.8|173707.8|173802.3|173712.3|173794.3|173704.3|21
1731037310000|2024-11-08 03:41:50|173796.8|173706.8|173792.3|173702.3|173799.5|173709.5|173790.5|173700.5|20
1731037320000|2024-11-08 03:42:00|173789.3|173699.3|173791|173701|173799.3|173709.3|173788|173698|22
1731037330000|2024-11-08 03:42:10|173788|173698|173796.3|173706.3|173796.8|173706.8|173785.8|173695.8|16
1731037340000|2024-11-08 03:42:20|173794.5|173704.5|173791.3|173701.3|173798|173708|173791.3|173701.3|12
1731037350000|2024-11-08 03:42:30|173793.3|173703.3|173797.8|173707.8|173798|173708|173788.3|173698.3|8
1731037360000|2024-11-08 03:42:40|173794.8|173704.8|173799.8|173709.8|173799.8|173709.8|173788.3|173698.3|10
1731037370000|2024-11-08 03:42:50|173797.8|173707.8|173796.5|173706.5|173800|173710|173788.5|173698.5|13
1731037380000|2024-11-08 03:43:00|173795.5|173705.5|173796.3|173706.3|173797.5|173707.5|173793.3|173703.3|6
1731037390000|2024-11-08 03:43:10|173794.8|173704.8|173788.3|173698.3|173794.8|173704.8|173781.5|173691.5|21
1731037400000|2024-11-08 03:43:20|173789|173699|173801.8|173711.8|173802|173712|173784.5|173694.5|11
1731037410000|2024-11-08 03:43:30|173799.8|173709.8|173802.8|173712.8|173802.8|173712.8|173799.8|173709.8|3
1731037420000|2024-11-08 03:43:40|173802.5|173712.5|173802.5|173712.5|173802.5|173712.5|173802.5|173712.5|1
1731037460000|2024-11-08 03:44:20|173801.3|173711.3|173801.3|173711.3|173801.3|173711.3|173801.3|173711.3|1
1731037470000|2024-11-08 03:44:30|173801|173711|173801|173711|173801|173711|173801|173711|1
1731037500000|2024-11-08 03:45:00|173801.5|173711.5|173804.8|173714.8|173806|173716|173801.3|173711.3|5
1731037520000|2024-11-08 03:45:20|173804.3|173714.3|173804.3|173714.3|173804.3|173714.3|173804.3|173714.3|1
1731037530000|2024-11-08 03:45:30|173800.3|173710.3|173799|173709|173800.3|173710.3|173798.8|173708.8|5
1731037540000|2024-11-08 03:45:40|173798.8|173708.8|173798.3|173708.3|173799|173709|173798.3|173708.3|4
1731037550000|2024-11-08 03:45:50|173798.5|173708.5|173798.5|173708.5|173798.5|173708.5|173798.3|173708.3|3
1731037570000|2024-11-08 03:46:10|173798.8|173708.8|173798.8|173708.8|173798.8|173708.8|173798.8|173708.8|1
1731037590000|2024-11-08 03:46:30|173795.8|173705.8|173791.8|173701.8|173811.7|173708|173781.7|173674|17
1731037600000|2024-11-08 03:46:40|173784.5|173694.5|173784|173694|173789.3|173699.3|173784|173694|10
1731037610000|2024-11-08 03:46:50|173786.3|173696.3|173786.3|173696.3|173793|173703|173784|173694|10
1731037620000|2024-11-08 03:47:00|173784.8|173694.8|173775.8|173685.8|173784.8|173694.8|173775.8|173685.8|5
1731037630000|2024-11-08 03:47:10|173781.3|173691.3|173790.5|173700.5|173792.8|173702.8|173781.3|173691.3|10
1731037640000|2024-11-08 03:47:20|173793.3|173703.3|173792.5|173702.5|173795|173705|173788.5|173698.5|16
1731037650000|2024-11-08 03:47:30|173795|173705|173798.5|173708.5|173803|173713|173791.8|173701.8|16
1731037660000|2024-11-08 03:47:40|173796.5|173706.5|173798|173708|173800.5|173710.5|173796.5|173706.5|5
1731037670000|2024-11-08 03:47:50|173795.8|173705.8|173795.8|173705.8|173795.8|173705.8|173795.8|173705.8|1
1731037680000|2024-11-08 03:48:00|173796.8|173706.8|173801.3|173711.3|173801.5|173711.5|173796.5|173706.5|5
1731037700000|2024-11-08 03:48:20|173801.8|173711.8|173801.8|173711.8|173801.8|173711.8|173801.8|173711.8|1
1731037780000|2024-11-08 03:49:40|173804.3|173714.3|173804.3|173714.3|173804.3|173714.3|173804.3|173714.3|1
1731037810000|2024-11-08 03:50:10|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|1
1731037830000|2024-11-08 03:50:30|173807.5|173717.5|173808.5|173718.5|173808.5|173718.5|173807.5|173717.5|2
1731037850000|2024-11-08 03:50:50|173808|173718|173808|173718|173808.5|173718.5|173808|173718|3
1731037860000|2024-11-08 03:51:00|173808.5|173718.5|173808|173718|173808.5|173718.5|173808|173718|4
1731037880000|2024-11-08 03:51:20|173808.5|173718.5|173808.5|173718.5|173808.5|173718.5|173807.8|173717.8|3
1731037920000|2024-11-08 03:52:00|173807.5|173717.5|173807.5|173717.5|173807.5|173717.5|173807.5|173717.5|1
1731037950000|2024-11-08 03:52:30|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|1
1731037990000|2024-11-08 03:53:10|173807.5|173717.5|173807.5|173717.5|173807.5|173717.5|173807.5|173717.5|1
1731038000000|2024-11-08 03:53:20|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|1
1731038010000|2024-11-08 03:53:30|173808.3|173718.3|173808.3|173718.3|173808.3|173718.3|173808.3|173718.3|1
1731038020000|2024-11-08 03:53:40|173808|173718|173808.3|173718.3|173808.3|173718.3|173808|173718|2
1731038030000|2024-11-08 03:53:50|173810.3|173720.3|173810.3|173720.3|173810.3|173720.3|173810.3|173720.3|1
1731038040000|2024-11-08 03:54:00|173808.8|173718.8|173808.8|173718.8|173808.8|173718.8|173808.8|173718.8|1
1731038080000|2024-11-08 03:54:40|173808.3|173718.3|173810.3|173720.3|173810.3|173720.3|173808.3|173718.3|2
1731038090000|2024-11-08 03:54:50|173808.8|173718.8|173808.8|173718.8|173808.8|173718.8|173808.8|173718.8|1
1731038140000|2024-11-08 03:55:40|173811.8|173721.8|173811.8|173721.8|173811.8|173721.8|173811.8|173721.8|1
1731038160000|2024-11-08 03:56:00|173812.8|173722.8|173811.8|173721.8|173813.8|173723.8|173811.8|173721.8|4
1731038200000|2024-11-08 03:56:40|173802.3|173712.3|173811.5|173721.5|173811.5|173721.5|173802.3|173712.3|2
1731038210000|2024-11-08 03:56:50|173810.5|173720.5|173810.5|173720.5|173810.5|173720.5|173810.5|173720.5|1
1731038220000|2024-11-08 03:57:00|173811|173721|173811|173721|173811|173721|173811|173721|1
1731038240000|2024-11-08 03:57:20|173810.8|173720.8|173810.8|173720.8|173810.8|173720.8|173810.8|173720.8|1
1731038260000|2024-11-08 03:57:40|173809.8|173719.8|173809.8|173719.8|173809.8|173719.8|173809.8|173719.8|1
1731038270000|2024-11-08 03:57:50|173794.8|173704.8|173794.8|173704.8|173794.8|173704.8|173794.8|173704.8|1
1731038280000|2024-11-08 03:58:00|173806.8|173716.8|173807|173717|173807|173717|173806.8|173716.8|2
1731038290000|2024-11-08 03:58:10|173806|173716|173806|173716|173806|173716|173806|173716|1
1731038300000|2024-11-08 03:58:20|173807|173717|173807|173717|173807|173717|173807|173717|1
1731038340000|2024-11-08 03:59:00|173807.5|173717.5|173807.5|173717.5|173807.5|173717.5|173807.5|173717.5|1
1731038360000|2024-11-08 03:59:20|173807|173717|173807|173717|173807|173717|173807|173717|1
1731038400000|2024-11-08 04:00:00|173807.5|173717.5|173805.3|173715.3|173807.5|173717.5|173805.3|173715.3|3
1731038410000|2024-11-08 04:00:10|173806|173716|173806|173716|173806|173716|173806|173716|1
1731038420000|2024-11-08 04:00:20|173804.5|173714.5|173806|173716|173806|173716|173804.5|173714.5|2
1731038440000|2024-11-08 04:00:40|173805|173715|173806|173716|173806|173716|173805|173715|2
1731038450000|2024-11-08 04:00:50|173809|173719|173809|173719|173809|173719|173809|173719|1
1731038460000|2024-11-08 04:01:00|173808|173718|173807|173717|173808|173718|173807|173717|2
1731038470000|2024-11-08 04:01:10|173806.8|173716.8|173808.8|173718.8|173812.3|173722.3|173806.8|173716.8|4
1731038480000|2024-11-08 04:01:20|173806.5|173716.5|173806.5|173716.5|173806.5|173716.5|173806.5|173716.5|1
1731038490000|2024-11-08 04:01:30|173807.8|173717.8|173807.8|173717.8|173807.8|173717.8|173807.8|173717.8|1
1731038530000|2024-11-08 04:02:10|173809.8|173719.8|173807|173717|173809.8|173719.8|173807|173717|2
1731038560000|2024-11-08 04:02:40|173808|173718|173808|173718|173808|173718|173808|173718|1
1731038570000|2024-11-08 04:02:50|173806.8|173716.8|173807.8|173717.8|173807.8|173717.8|173806.8|173716.8|2
1731038580000|2024-11-08 04:03:00|173808|173718|173808|173718|173808|173718|173807.5|173717.5|3
1731038600000|2024-11-08 04:03:20|173810.3|173720.3|173810.3|173720.3|173810.3|173720.3|173810.3|173720.3|1
1731038610000|2024-11-08 04:03:30|173809|173719|173809|173719|173809|173719|173809|173719|1
1731038630000|2024-11-08 04:03:50|173811|173721|173811|173721|173811|173721|173811|173721|1
1731038650000|2024-11-08 04:04:10|173810.8|173720.8|173810.8|173720.8|173810.8|173720.8|173810.8|173720.8|1
1731038660000|2024-11-08 04:04:20|173787.2|173697.2|173810.5|173720.5|173810.5|173720.5|173787.2|173697.2|3
1731038680000|2024-11-08 04:04:40|173809.3|173719.3|173809.3|173719.3|173809.3|173719.3|173809.3|173719.3|1
1731038700000|2024-11-08 04:05:00|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|173809.5|173719.5|1
1731038710000|2024-11-08 04:05:10|173811.8|173721.8|173811.8|173721.8|173811.8|173721.8|173811.8|173721.8|1
1731038720000|2024-11-08 04:05:20|173810.8|173720.8|173812.3|173722.3|173812.3|173722.3|173810.8|173720.8|2
1731038740000|2024-11-08 04:05:40|173812.5|173722.5|173898.7|173768.7|173900|173770|173811.3|173709|10
1731038750000|2024-11-08 04:05:50|173900|173770|173880|173790|173900|173790|173877.7|173770|3
1731038760000|2024-11-08 04:06:00|173878.4|173788.4|173877.5|173787.5|173878.4|173788.4|173877.5|173787.5|8
1731038770000|2024-11-08 04:06:10|173877.3|173787.3|173877.3|173787.3|173877.3|173787.3|173877.3|173787.3|1
1731038780000|2024-11-08 04:06:20|173877.5|173787.5|173877.5|173787.5|173877.5|173787.5|173876.3|173786.3|3
1731038830000|2024-11-08 04:07:10|173875.5|173785.5|173877.8|173787.8|173877.8|173787.8|173875.5|173785.5|2
1731038840000|2024-11-08 04:07:20|173877.5|173787.5|173877.5|173787.5|173877.5|173787.5|173877.5|173787.5|1
1731038850000|2024-11-08 04:07:30|173877.3|173787.3|173877.3|173787.3|173877.3|173787.3|173877.3|173787.3|1
1731038860000|2024-11-08 04:07:40|173877.5|173787.5|173879.3|173789.3|173879.5|173789.5|173877.5|173787.5|3
1731038870000|2024-11-08 04:07:50|173878|173788|173878|173788|173878|173788|173878|173788|1
1731038890000|2024-11-08 04:08:10|173876.5|173786.5|173877.5|173787.5|173877.5|173787.5|173876.5|173786.5|2
1731038900000|2024-11-08 04:08:20|173878|173788|173877.5|173787.5|173878|173788|173876.3|173786.3|3
1731038910000|2024-11-08 04:08:30|173876.3|173786.3|173876.3|173786.3|173876.3|173786.3|173876.3|173786.3|1
1731038920000|2024-11-08 04:08:40|173876.5|173786.5|173874.5|173784.5|173876.5|173786.5|173874.5|173784.5|2
1731038940000|2024-11-08 04:09:00|173875.5|173785.5|173876.8|173786.8|173879|173789|173875.5|173785.5|4
1731038970000|2024-11-08 04:09:30|173878|173788|173878|173788|173878|173788|173878|173788|1
1731038980000|2024-11-08 04:09:40|173876.5|173786.5|173876.8|173786.8|173878|173788|173876.5|173786.5|3
1731038990000|2024-11-08 04:09:50|173865|173775|173875.5|173785.5|173875.5|173785.5|173865|173775|2
1731039000000|2024-11-08 04:10:00|173875.8|173785.8|173874.5|173784.5|173875.8|173785.8|173874.5|173784.5|2
1731039010000|2024-11-08 04:10:10|173873.3|173783.3|173893.5|173763.5|173893.5|173783.3|173873.3|173763.5|2
1731039020000|2024-11-08 04:10:20|173873.5|173783.5|173893.5|173763.5|173893.5|173783.5|173873.5|173763.5|2
1731039030000|2024-11-08 04:10:30|173873.3|173783.3|173873.3|173783.3|173873.3|173783.3|173873.3|173783.3|1
1731039050000|2024-11-08 04:10:50|173893.4|173763.4|173895|173765|173895|173765|173892|173762|4
1731039060000|2024-11-08 04:11:00|173874.8|173784.8|173874.8|173784.8|173874.8|173784.8|173874.8|173784.8|1
1731039070000|2024-11-08 04:11:10|173873.8|173783.8|173869.5|173779.5|173873.8|173783.8|173869.3|173779.3|4
1731039080000|2024-11-08 04:11:20|173867.8|173777.8|173865.3|173775.3|173867.8|173777.8|173865.3|173775.3|2
1731039090000|2024-11-08 04:11:30|173865|173775|173847.5|173757.5|173865|173775|173846|173756|3
1731039100000|2024-11-08 04:11:40|173846.5|173756.5|173846.8|173756.8|173846.8|173756.8|173846.5|173756.5|2
1731039120000|2024-11-08 04:12:00|173846.5|173756.5|173846.5|173756.5|173846.5|173756.5|173846.5|173756.5|1
1731039130000|2024-11-08 04:12:10|173846.8|173756.8|173848.8|173758.8|173848.8|173758.8|173846.8|173756.8|2
1731039200000|2024-11-08 04:13:20|173849|173759|173849|173759|173849|173759|173849|173759|1
1731039220000|2024-11-08 04:13:40|173848.8|173758.8|173848.8|173758.8|173848.8|173758.8|173848.8|173758.8|1
1731039230000|2024-11-08 04:13:50|173848.5|173758.5|173848.5|173758.5|173848.5|173758.5|173848.5|173758.5|1
1731039280000|2024-11-08 04:14:40|173844|173754|173838.8|173748.8|173845|173755|173835.5|173745.5|9
1731039290000|2024-11-08 04:14:50|173839.8|173749.8|173839|173749|173839.8|173749.8|173839|173749|3
1731039300000|2024-11-08 04:15:00|173832.3|173742.3|173832.3|173742.3|173832.3|173742.3|173832.3|173742.3|1
1731039310000|2024-11-08 04:15:10|173831|173741|173820|173730|173831|173741|173820|173730|3
1731039320000|2024-11-08 04:15:20|173828|173738|173818|173728|173828|173738|173816|173726|4
1731039330000|2024-11-08 04:15:30|173817.5|173727.5|173817.5|173727.5|173817.5|173727.5|173817.5|173727.5|1
1731039350000|2024-11-08 04:15:50|173804.8|173714.8|173805.2|173715.2|173805.2|173715.2|173804.8|173714.8|2
1731039360000|2024-11-08 04:16:00|173796|173706|173813.7|173683.7|173813.7|173717.8|173796|173681|5
1731039370000|2024-11-08 04:16:10|173804.8|173714.8|173805|173715|173805|173715|173792.3|173702.3|3
1731039380000|2024-11-08 04:16:20|173792.3|173702.3|173807|173717|173807|173717|173792.3|173702.3|3
1731039390000|2024-11-08 04:16:30|173795.3|173705.3|173806.5|173716.5|173806.5|173716.5|173795.3|173705.3|3
1731039400000|2024-11-08 04:16:40|173805.3|173715.3|173805.3|173715.3|173805.3|173715.3|173805.3|173715.3|1
1731039430000|2024-11-08 04:17:10|173794.5|173704.5|173804.8|173714.8|173804.8|173714.8|173794.5|173704.5|2
1731039480000|2024-11-08 04:18:00|173805.8|173715.8|173808.5|173718.5|173808.5|173718.5|173805.8|173715.8|2
1731039500000|2024-11-08 04:18:20|173808|173718|173808|173718|173808|173718|173808|173718|1
1731039540000|2024-11-08 04:19:00|173801.5|173711.5|173812|173722|173813|173723|173801.5|173711.5|3
1731039580000|2024-11-08 04:19:40|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|1
1731039600000|2024-11-08 04:20:00|173812|173722|173812|173722|173812|173722|173812|173722|1
1731039650000|2024-11-08 04:20:50|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|1
1731039660000|2024-11-08 04:21:00|173812|173722|173812|173722|173812|173722|173812|173722|1
1731039720000|2024-11-08 04:22:00|173804.5|173714.5|173806.8|173716.8|173806.8|173716.8|173804.5|173714.5|2
1731039760000|2024-11-08 04:22:40|173810.5|173720.5|173810.5|173720.5|173810.5|173720.5|173810.5|173720.5|1
1731039820000|2024-11-08 04:23:40|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|1
1731039830000|2024-11-08 04:23:50|173810.8|173720.8|173810.8|173720.8|173810.8|173720.8|173810.8|173720.8|1
1731039860000|2024-11-08 04:24:20|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|173804.5|173714.5|1
1731039870000|2024-11-08 04:24:30|173815.4|173725.4|173815.4|173725.4|173815.4|173725.4|173815.4|173725.4|1
1731039900000|2024-11-08 04:25:00|173812.3|173722.3|173810.8|173720.8|173815.9|173725.9|173810.8|173720.8|5
1731039910000|2024-11-08 04:25:10|173811.3|173721.3|173823.5|173733.5|173826.8|173736.8|173811.3|173721.3|9
1731039940000|2024-11-08 04:25:40|173829|173739|173829.5|173739.5|173829.5|173739.5|173829|173739|2
1731039960000|2024-11-08 04:26:00|173829.8|173739.8|173834|173744|173834|173744|173829.8|173739.8|2
1731039980000|2024-11-08 04:26:20|173832|173742|173832|173742|173832|173742|173832|173742|1
1731039990000|2024-11-08 04:26:30|173833|173743|173833|173743|173833|173743|173833|173743|1
1731040020000|2024-11-08 04:27:00|173832.5|173742.5|173833|173743|173833|173743|173832.5|173742.5|2
1731040030000|2024-11-08 04:27:10|173831|173741|173825.8|173735.8|173831|173741|173824.3|173734.3|4
1731040060000|2024-11-08 04:27:40|173821.3|173731.3|173821.3|173731.3|173821.3|173731.3|173821.3|173731.3|1
1731040090000|2024-11-08 04:28:10|173822.3|173732.3|173822.3|173732.3|173822.3|173732.3|173822.3|173732.3|1
1731040170000|2024-11-08 04:29:30|173821.3|173731.3|173819.8|173729.8|173821.3|173731.3|173819.8|173729.8|2
1731040190000|2024-11-08 04:29:50|173820.3|173730.3|173820.3|173730.3|173820.3|173730.3|173820.3|173730.3|1
1731040200000|2024-11-08 04:30:00|173815.8|173725.8|173816|173726|173816|173726|173815.8|173725.8|2
1731040210000|2024-11-08 04:30:10|173818|173728|173818|173728|173818|173728|173818|173728|1
1731040240000|2024-11-08 04:30:40|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731040260000|2024-11-08 04:31:00|173818|173728|173818|173728|173818|173728|173818|173728|1
1731040290000|2024-11-08 04:31:30|173819|173729|173819|173729|173821|173731|173819|173729|4
1731040300000|2024-11-08 04:31:40|173846|173756|173848.3|173758.3|173848.3|173758.3|173846|173756|2
1731040310000|2024-11-08 04:31:50|173847.8|173757.8|173846.8|173756.8|173847.8|173757.8|173845.8|173755.8|3
1731040340000|2024-11-08 04:32:20|173848|173758|173842.8|173752.8|173853.5|173763.5|173842.8|173752.8|6
1731040350000|2024-11-08 04:32:30|173844|173754|173844|173754|173844|173754|173844|173754|1
1731040360000|2024-11-08 04:32:40|173842|173752|173842.5|173752.5|173842.5|173752.5|173842|173752|2
1731040400000|2024-11-08 04:33:20|173849.5|173759.5|173849.5|173759.5|173849.5|173759.5|173849.5|173759.5|1
1731040410000|2024-11-08 04:33:30|173842.5|173752.5|173842.5|173752.5|173842.5|173752.5|173842.5|173752.5|1
1731040420000|2024-11-08 04:33:40|173843.8|173753.8|173844.8|173754.8|173844.8|173754.8|173843.8|173753.8|2
1731040440000|2024-11-08 04:34:00|173844.3|173754.3|173834.7|173744.7|173844.3|173754.3|173834.7|173744.7|2
1731040450000|2024-11-08 04:34:10|173834.2|173744.2|173823.8|173733.8|173834.2|173744.2|173823.8|173733.8|2
1731040460000|2024-11-08 04:34:20|173823.5|173733.5|173823.5|173733.5|173823.5|173733.5|173823.5|173733.5|1
1731040470000|2024-11-08 04:34:30|173823.8|173733.8|173823.8|173733.8|173823.8|173733.8|173823.8|173733.8|1
1731040480000|2024-11-08 04:34:40|173828|173738|173828.5|173738.5|173829|173739|173828|173738|3
1731040490000|2024-11-08 04:34:50|173824|173734|173824|173734|173824|173734|173824|173734|1
1731040500000|2024-11-08 04:35:00|173826.3|173736.3|173829|173739|173829|173739|173826.3|173736.3|3
1731040530000|2024-11-08 04:35:30|173824.5|173734.5|173820.5|173730.5|173824.5|173734.5|173820.5|173730.5|2
1731040550000|2024-11-08 04:35:50|173818|173728|173820.8|173730.8|173820.8|173730.8|173818|173728|3
1731040570000|2024-11-08 04:36:10|173819|173729|173819|173729|173819|173729|173819|173729|1
1731040610000|2024-11-08 04:36:50|173822.5|173732.5|173819|173729|173822.5|173732.5|173819|173729|2
1731040640000|2024-11-08 04:37:20|173821|173731|173821|173731|173821|173731|173821|173731|1
1731040650000|2024-11-08 04:37:30|173819.8|173729.8|173819.8|173729.8|173819.8|173729.8|173819.8|173729.8|1
1731040680000|2024-11-08 04:38:00|173822.5|173732.5|173822.5|173732.5|173822.5|173732.5|173822.5|173732.5|1
1731040690000|2024-11-08 04:38:10|173819.8|173729.8|173819.8|173729.8|173819.8|173729.8|173819.8|173729.8|1
1731040720000|2024-11-08 04:38:40|173822.5|173732.5|173822.5|173732.5|173822.5|173732.5|173822.5|173732.5|1
1731040750000|2024-11-08 04:39:10|173819.8|173729.8|173819.8|173729.8|173819.8|173729.8|173819.8|173729.8|1
1731040760000|2024-11-08 04:39:20|173823.3|173733.3|173822|173732|173823.3|173733.3|173822|173732|2
1731040790000|2024-11-08 04:39:50|173822.5|173732.5|173822.5|173732.5|173822.5|173732.5|173822.5|173732.5|1
1731040810000|2024-11-08 04:40:10|173822|173732|173822|173732|173822|173732|173822|173732|1
1731040850000|2024-11-08 04:40:50|173822.5|173732.5|173833.3|173743.3|173833.5|173743.5|173822.5|173732.5|4
1731040860000|2024-11-08 04:41:00|173834|173744|173828.3|173738.3|173834|173744|173828.3|173738.3|5
1731040920000|2024-11-08 04:42:00|173835.5|173745.5|173827.3|173737.3|173835.5|173745.5|173827.3|173737.3|10
1731040930000|2024-11-08 04:42:10|173830.3|173740.3|173828.5|173738.5|173833.8|173743.8|173828.5|173738.5|9
1731040940000|2024-11-08 04:42:20|173832.5|173742.5|173833.8|173743.8|173833.8|173743.8|173832.5|173742.5|2
1731040960000|2024-11-08 04:42:40|173833.3|173743.3|173827.8|173737.8|173833.3|173743.3|173827.8|173737.8|5
1731040980000|2024-11-08 04:43:00|173828|173738|173828|173738|173828|173738|173828|173738|1
1731040990000|2024-11-08 04:43:10|173832.3|173742.3|173829.3|173739.3|173832.3|173742.3|173829.3|173739.3|2
1731041010000|2024-11-08 04:43:30|173830.3|173740.3|173830.3|173740.3|173830.3|173740.3|173830.3|173740.3|1
1731041040000|2024-11-08 04:44:00|173828.5|173738.5|173828.5|173738.5|173828.5|173738.5|173828.5|173738.5|1
1731041050000|2024-11-08 04:44:10|173830.3|173740.3|173830.3|173740.3|173830.3|173740.3|173830.3|173740.3|1
1731041090000|2024-11-08 04:44:50|173828.5|173738.5|173828.5|173738.5|173828.5|173738.5|173828.5|173738.5|1
1731041100000|2024-11-08 04:45:00|173830|173740|173830.8|173740.8|173830.8|173740.8|173829.5|173739.5|3
1731041140000|2024-11-08 04:45:40|173826.3|173736.3|173823.3|173733.3|173826.3|173736.3|173823.3|173733.3|2
1731041200000|2024-11-08 04:46:40|173829.5|173739.5|173823.3|173733.3|173829.5|173739.5|173823.3|173733.3|2
1731041230000|2024-11-08 04:47:10|173819.3|173729.3|173815.8|173725.8|173819.3|173729.3|173815.8|173725.8|3
1731041280000|2024-11-08 04:48:00|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041290000|2024-11-08 04:48:10|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|1
1731041320000|2024-11-08 04:48:40|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041330000|2024-11-08 04:48:50|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|1
1731041390000|2024-11-08 04:49:50|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041410000|2024-11-08 04:50:10|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|1
1731041440000|2024-11-08 04:50:40|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041460000|2024-11-08 04:51:00|173815.8|173725.8|173817.8|173727.8|173817.8|173727.8|173815.8|173725.8|3
1731041470000|2024-11-08 04:51:10|173817.3|173727.3|173817.3|173727.3|173817.3|173727.3|173817.3|173727.3|1
1731041480000|2024-11-08 04:51:20|173815|173725|173815|173725|173815|173725|173815|173725|1
1731041510000|2024-11-08 04:51:50|173815.5|173725.5|173815.5|173725.5|173815.5|173725.5|173815.5|173725.5|1
1731041530000|2024-11-08 04:52:10|173815|173725|173813|173723|173815|173725|173813|173723|2
1731041540000|2024-11-08 04:52:20|173813.5|173723.5|173813.5|173723.5|173813.5|173723.5|173813.5|173723.5|1
1731041560000|2024-11-08 04:52:40|173815.5|173725.5|173815.5|173725.5|173815.5|173725.5|173815.5|173725.5|1
1731041620000|2024-11-08 04:53:40|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731041630000|2024-11-08 04:53:50|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041680000|2024-11-08 04:54:40|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731041710000|2024-11-08 04:55:10|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041740000|2024-11-08 04:55:40|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731041770000|2024-11-08 04:56:10|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|173816.5|173726.5|1
1731041800000|2024-11-08 04:56:40|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731041840000|2024-11-08 04:57:20|173815|173725|173815|173725|173815|173725|173815|173725|1
1731041870000|2024-11-08 04:57:50|173814.5|173724.5|173817|173727|173817|173727|173814.5|173724.5|2
1731041930000|2024-11-08 04:58:50|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731041940000|2024-11-08 04:59:00|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|1
1731041980000|2024-11-08 04:59:40|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731042000000|2024-11-08 05:00:00|173815|173725|173814.5|173724.5|173815|173725|173814.5|173724.5|2
1731042010000|2024-11-08 05:00:10|173816.2|173726.2|173816.2|173726.2|173816.2|173726.2|173816.2|173726.2|1
1731042020000|2024-11-08 05:00:20|173814.9|173724.9|173811.5|173721.5|173814.9|173724.9|173811.5|173721.5|2
1731042040000|2024-11-08 05:00:40|173811.7|173721.7|173811.7|173721.7|173811.7|173721.7|173811.7|173721.7|1
1731042050000|2024-11-08 05:00:50|173813.4|173723.4|173813.2|173723.2|173813.4|173723.4|173813.2|173723.2|2
1731042070000|2024-11-08 05:01:10|173816.2|173726.2|173816.2|173726.2|173816.2|173726.2|173816.2|173726.2|1
1731042110000|2024-11-08 05:01:50|173814.5|173724.5|173816.2|173726.2|173816.2|173726.2|173814.5|173724.5|2
1731042140000|2024-11-08 05:02:20|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|173814.5|173724.5|1
1731042150000|2024-11-08 05:02:30|173814.9|173724.9|173814.9|173724.9|173814.9|173724.9|173814.9|173724.9|1
1731042160000|2024-11-08 05:02:40|173817.5|173727.5|173815.3|173725.3|173817.5|173727.5|173815.3|173725.3|3
1731042190000|2024-11-08 05:03:10|173815.2|173725.2|173815.2|173725.2|173815.2|173725.2|173815.2|173725.2|1
1731042200000|2024-11-08 05:03:20|173812.5|173722.5|173812.5|173722.5|173812.5|173722.5|173812.5|173722.5|1
1731042270000|2024-11-08 05:04:30|173816.5|173726.5|173829.5|173739.5|173838.9|173748.9|173816.5|173726.5|6
1731042280000|2024-11-08 05:04:40|173829.4|173739.4|173829.4|173739.4|173829.4|173739.4|173829.4|173739.4|1
1731042290000|2024-11-08 05:04:50|173828|173738|173829.4|173739.4|173829.4|173739.4|173828|173738|2
1731042330000|2024-11-08 05:05:30|173828|173738|173828|173738|173828|173738|173828|173738|1
1731042340000|2024-11-08 05:05:40|173823.7|173733.7|173815.5|173725.5|173823.7|173733.7|173815.5|173725.5|3
1731042360000|2024-11-08 05:06:00|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|1
1731042380000|2024-11-08 05:06:20|173815|173725|173815|173725|173815|173725|173815|173725|1
1731042390000|2024-11-08 05:06:30|173815.7|173725.7|173815.7|173725.7|173815.7|173725.7|173815.7|173725.7|1
1731042430000|2024-11-08 05:07:10|173815|173725|173815|173725|173815|173725|173815|173725|1
1731042450000|2024-11-08 05:07:30|173815.7|173725.7|173815.7|173725.7|173815.7|173725.7|173815.7|173725.7|1
1731042470000|2024-11-08 05:07:50|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|173815.8|173725.8|1
1731042480000|2024-11-08 05:08:00|173815.5|173725.5|173815.5|173725.5|173815.5|173725.5|173815.5|173725.5|1
1731042500000|2024-11-08 05:08:20|173815|173725|173815|173725|173815|173725|173815|173725|1
1731042510000|2024-11-08 05:08:30|173815.7|173725.7|173815.7|173725.7|173815.7|173725.7|173815.7|173725.7|1
1731042540000|2024-11-08 05:09:00|173815|173725|173815|173725|173815|173725|173815|173725|1
1731042560000|2024-11-08 05:09:20|173817|173727|173818|173728|173819.4|173729.4|173817|173727|3
1731042580000|2024-11-08 05:09:40|173815.7|173725.7|173815.8|173725.8|173815.8|173725.8|173815.7|173725.7|2
1731042590000|2024-11-08 05:09:50|173817.2|173727.2|173817.2|173727.2|173817.2|173727.2|173817.2|173727.2|1
1731042600000|2024-11-08 05:10:00|173821.2|173731.2|173826.8|173736.8|173826.8|173736.8|173821.2|173731.2|3
1731042610000|2024-11-08 05:10:10|173829.2|173739.2|173829.9|173739.9|173829.9|173739.9|173829.2|173739.2|3
1731042640000|2024-11-08 05:10:40|173826.5|173736.5|173824.2|173734.2|173826.5|173736.5|173824.2|173734.2|2
1731042650000|2024-11-08 05:10:50|173825.5|173735.5|173825.5|173735.5|173825.5|173735.5|173825.5|173735.5|1
1731042670000|2024-11-08 05:11:10|173819.8|173729.8|173817.2|173727.2|173819.8|173729.8|173815.9|173725.9|3
1731042690000|2024-11-08 05:11:30|173818.5|173728.5|173825.5|173735.5|173825.5|173735.5|173818.5|173728.5|8
1731042700000|2024-11-08 05:11:40|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|1
1731042730000|2024-11-08 05:12:10|173821.5|173731.5|173821.5|173731.5|173821.5|173731.5|173821.5|173731.5|1
1731042740000|2024-11-08 05:12:20|173823.5|173733.5|173822.5|173732.5|173823.5|173733.5|173818.2|173728.2|3
1731042760000|2024-11-08 05:12:40|173817.2|173727.2|173822.2|173732.2|173822.2|173732.2|173817.2|173727.2|2
1731042770000|2024-11-08 05:12:50|173817.5|173727.5|173821.2|173731.2|173821.2|173731.2|173817.5|173727.5|6
1731042780000|2024-11-08 05:13:00|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|1
1731042790000|2024-11-08 05:13:10|173817.2|173727.2|173821.2|173731.2|173821.2|173731.2|173815.9|173725.9|3
1731042800000|2024-11-08 05:13:20|173819.5|173729.5|173817.2|173727.2|173819.5|173729.5|173817.2|173727.2|2
1731042810000|2024-11-08 05:13:30|173818.5|173728.5|173818.5|173728.5|173818.5|173728.5|173818.5|173728.5|1
1731042840000|2024-11-08 05:14:00|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|1
1731042850000|2024-11-08 05:14:10|173818.5|173728.5|173818.5|173728.5|173818.5|173728.5|173818.5|173728.5|1
1731042890000|2024-11-08 05:14:50|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|1
1731042910000|2024-11-08 05:15:10|173818.5|173728.5|173818.5|173728.5|173818.5|173728.5|173818.5|173728.5|1
1731042930000|2024-11-08 05:15:30|173815.2|173725.2|173812.5|173722.5|173815.2|173725.2|173812.5|173722.5|2
1731042940000|2024-11-08 05:15:40|173812.7|173722.7|173812.7|173722.7|173812.7|173722.7|173812.7|173722.7|1
1731042960000|2024-11-08 05:16:00|173812.5|173722.5|173812.5|173722.5|173812.5|173722.5|173812.5|173722.5|1
1731042980000|2024-11-08 05:16:20|173813.9|173723.9|173813.9|173723.9|173813.9|173723.9|173813.9|173723.9|1
1731043020000|2024-11-08 05:17:00|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|1
1731043030000|2024-11-08 05:17:10|173813.9|173723.9|173813.9|173723.9|173813.9|173723.9|173813.9|173723.9|1
1731043060000|2024-11-08 05:17:40|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|173819.5|173729.5|1
1731043090000|2024-11-08 05:18:10|173813.9|173723.9|173813.9|173723.9|173813.9|173723.9|173813.9|173723.9|1
1731043150000|2024-11-08 05:19:10|173819.5|173729.5|173813.9|173723.9|173819.5|173729.5|173813.9|173723.9|2
1731043180000|2024-11-08 05:19:40|173812.5|173722.5|173809.4|173719.4|173812.5|173722.5|173806.4|173716.4|4
1731043200000|2024-11-08 05:20:00|173811.7|173721.7|173811.7|173721.7|173811.7|173721.7|173811.7|173721.7|1
1731043210000|2024-11-08 05:20:10|173810|173720|173810|173720|173810|173720|173810|173720|1
1731043220000|2024-11-08 05:20:20|173812.7|173722.7|173812.4|173722.4|173812.7|173722.7|173812.2|173722.2|3
1731043240000|2024-11-08 05:20:40|173812.2|173722.2|173810.9|173720.9|173812.2|173722.2|173810.9|173720.9|2
1731043260000|2024-11-08 05:21:00|173811|173721|173813.4|173723.4|173813.4|173723.4|173811|173721|2
1731043270000|2024-11-08 05:21:10|173811.7|173721.7|173811.7|173721.7|173811.7|173721.7|173811.7|173721.7|1
1731043300000|2024-11-08 05:21:40|173814|173724|173814|173724|173814|173724|173814|173724|1
1731043310000|2024-11-08 05:21:50|173813.9|173723.9|173814|173724|173814|173724|173813.9|173723.9|2
1731043450000|2024-11-08 05:24:10|173818|173728|173818|173728|173818|173728|173818|173728|1
1731043470000|2024-11-08 05:24:30|173814|173724|173814|173724|173814|173724|173814|173724|1
1731043480000|2024-11-08 05:24:40|173812.7|173722.7|173813.7|173723.7|173813.7|173723.7|173811.4|173721.4|3
1731043520000|2024-11-08 05:25:20|173818|173728|173818|173728|173818|173728|173818|173728|1
1731043530000|2024-11-08 05:25:30|173813.7|173723.7|173813.7|173723.7|173813.7|173723.7|173813.7|173723.7|1
1731043570000|2024-11-08 05:26:10|173818|173728|173818|173728|173818|173728|173818|173728|1
1731043590000|2024-11-08 05:26:30|173813.7|173723.7|173813.7|173723.7|173813.7|173723.7|173813.7|173723.7|1
1731043620000|2024-11-08 05:27:00|173807.7|173717.7|173807.7|173717.7|173807.7|173717.7|173807.7|173717.7|1
1731043690000|2024-11-08 05:28:10|173818|173728|173818|173728|173818|173728|173818|173728|1
1731043710000|2024-11-08 05:28:30|173807.7|173717.7|173807.7|173717.7|173807.7|173717.7|173807.7|173717.7|1
1731043730000|2024-11-08 05:28:50|173807.5|173717.5|173739.5|173609.5|173807.5|173717.5|173725.5|173609.2|5
1731043740000|2024-11-08 05:29:00|173737.2|173607.2|173678.8|173588.8|173748.5|173635.6|173678.8|173588.8|21
1731043750000|2024-11-08 05:29:10|173678.7|173588.7|173678.7|173588.7|173678.7|173588.7|173678.7|173588.7|1
1731043760000|2024-11-08 05:29:20|173673.5|173583.5|173677|173587|173677.2|173587.2|173668.4|173578.4|10
1731043770000|2024-11-08 05:29:30|173676|173586|173663.7|173573.7|173676|173586|173663.5|173573.5|13
1731043780000|2024-11-08 05:29:40|173663.3|173573.3|173646.7|173556.7|173674.6|173573.3|173642.5|173539.7|21
1731043790000|2024-11-08 05:29:50|173654.2|173564.2|173654.2|173564.2|173677.2|173571.4|173652.6|173537.5|33
1731043800000|2024-11-08 05:30:00|173646.3|173556.3|173680.5|173550.5|173688.2|173558.2|173638|173535.6|25
1731043810000|2024-11-08 05:30:10|173684.9|173554.9|173659.9|173569.9|173684.9|173573.2|173652.3|173554.9|17
1731043820000|2024-11-08 05:30:20|173654.9|173564.9|173654.4|173564.4|173669.5|173579.5|173646.5|173556.5|23
1731043830000|2024-11-08 05:30:30|173653.4|173563.4|173657.9|173527.9|173662.9|173563.4|173626.9|173520.4|35
1731043840000|2024-11-08 05:30:40|173657|173527|173656.4|173526.4|173664.1|173561.5|173627.1|173514|36
1731043850000|2024-11-08 05:30:50|173654.2|173524.2|173640.2|173550.2|173661.2|173551.3|173623.9|173514.7|38
1731043860000|2024-11-08 05:31:00|173639.5|173549.5|173646.9|173516.9|173661.4|173549.5|173625|173511|33
1731043870000|2024-11-08 05:31:10|173652.2|173522.2|173644.4|173554.4|173658.2|173554.4|173617.3|173516|35
1731043880000|2024-11-08 05:31:20|173640.5|173550.5|173632.2|173542.2|173641.9|173551.9|173624.2|173534.2|29
1731043890000|2024-11-08 05:31:30|173633.3|173543.3|173632.3|173542.3|173640.8|173550.8|173628|173538|28
1731043900000|2024-11-08 05:31:40|173632.4|173542.4|173635.9|173545.9|173639.2|173549.2|173631.4|173541.4|11
1731043910000|2024-11-08 05:31:50|173633.9|173543.9|173625.4|173535.4|173647.7|173547.7|173620.7|173517.1|26
1731043920000|2024-11-08 05:32:00|173625.3|173535.3|173628.9|173538.9|173634.7|173544.7|173625.2|173535.2|24
1731043930000|2024-11-08 05:32:10|173628.7|173538.7|173646.3|173556.3|173647|173557|173625.9|173535.9|22
1731043940000|2024-11-08 05:32:20|173646.4|173556.4|173650.4|173560.4|173650.4|173560.4|173637.9|173547.9|28
1731043950000|2024-11-08 05:32:30|173647.2|173557.2|173635.4|173545.4|173650|173560|173634.2|173544.2|17
1731043960000|2024-11-08 05:32:40|173635.3|173545.3|173637.2|173547.2|173637.2|173547.2|173635.2|173545.2|3
1731043970000|2024-11-08 05:32:50|173632.2|173542.2|173644.1|173554.1|173644.1|173554.1|173626.7|173536.7|10
1731043980000|2024-11-08 05:33:00|173636.4|173546.4|173629.2|173539.2|173651.6|173553|173629.2|173510.8|18
1731043990000|2024-11-08 05:33:10|173629.4|173539.4|173641|173551|173657.5|173567.5|173629.4|173539.4|20
1731044000000|2024-11-08 05:33:20|173641.2|173551.2|173645.5|173555.5|173653.5|173563.5|173639.5|173549.5|14
1731044010000|2024-11-08 05:33:30|173642.9|173552.9|173645.3|173555.3|173645.3|173555.3|173642.9|173552.9|3
1731044020000|2024-11-08 05:33:40|173650.3|173560.3|173647.7|173557.7|173672.9|173560.9|173644.5|173537.2|13
1731044030000|2024-11-08 05:33:50|173647.9|173557.9|173659.5|173569.5|173664.5|173574.5|173644.7|173554.7|12
1731044040000|2024-11-08 05:34:00|173668.9|173578.9|173661|173571|173677.8|173587.8|173660.5|173570.5|8
1731044050000|2024-11-08 05:34:10|173661.2|173571.2|173661.2|173571.2|173661.2|173571.2|173661.2|173571.2|1
1731044060000|2024-11-08 05:34:20|173661|173571|173665.7|173575.7|173665.7|173575.7|173661|173571|2
1731044070000|2024-11-08 05:34:30|173660.4|173570.4|173660.4|173570.4|173660.4|173570.4|173660.4|173570.4|1
1731044080000|2024-11-08 05:34:40|173660.5|173570.5|173632.4|173542.4|173661.8|173571.8|173630.4|173540.4|13
1731044090000|2024-11-08 05:34:50|173647|173557|173637.7|173507.7|173647|173557|173621|173491|23
1731044100000|2024-11-08 05:35:00|173625.8|173495.8|173592.5|173502.5|173633.2|173522.2|173587.5|173490.9|22
1731044110000|2024-11-08 05:35:10|173591.7|173501.7|173603.9|173513.9|173607.5|173517.5|173591.7|173501.7|27
1731044120000|2024-11-08 05:35:20|173600.3|173510.3|173591.7|173501.7|173612|173522|173591.7|173501.7|14
1731044130000|2024-11-08 05:35:30|173591.9|173501.9|173591.7|173501.7|173591.9|173501.9|173591.7|173501.7|2
1731044140000|2024-11-08 05:35:40|173599.4|173509.4|173613|173523|173614.2|173524.2|173599.4|173509.4|11
1731044150000|2024-11-08 05:35:50|173614.7|173524.7|173609.5|173519.5|173615.2|173525.2|173609.5|173519.5|6
1731044160000|2024-11-08 05:36:00|173604.5|173514.5|173629.2|173539.2|173639.2|173549.2|173604.5|173514.5|20
1731044170000|2024-11-08 05:36:10|173629|173539|173623.8|173533.8|173641|173551|173620.2|173530.2|25
1731044180000|2024-11-08 05:36:20|173626.5|173536.5|173624|173534|173636|173546|173610.7|173520.7|32
1731044190000|2024-11-08 05:36:30|173625.5|173535.5|173637.3|173547.3|173638|173548|173624.2|173534.2|12
1731044200000|2024-11-08 05:36:40|173637.4|173547.4|173643.5|173553.5|173643.5|173553.5|173625|173535|21
1731044210000|2024-11-08 05:36:50|173634.2|173544.2|173632|173542|173642|173552|173624.2|173534.2|22
1731044220000|2024-11-08 05:37:00|173637.7|173547.7|173627.9|173537.9|173637.7|173547.7|173616|173526|22
1731044230000|2024-11-08 05:37:10|173629.9|173539.9|173595.9|173505.9|173629.9|173539.9|173595.8|173505.8|5
1731044240000|2024-11-08 05:37:20|173593|173503|173587.5|173497.5|173593|173503|173579.8|173489.8|12
1731044250000|2024-11-08 05:37:30|173589|173499|173585.4|173495.4|173594.4|173504.4|173585.4|173495.4|10
1731044260000|2024-11-08 05:37:40|173579.4|173489.4|173583.5|173493.5|173583.7|173493.7|173579.4|173489.4|3
1731044270000|2024-11-08 05:37:50|173584.9|173494.9|173587.7|173497.7|173589|173499|173584.9|173494.9|4
1731044280000|2024-11-08 05:38:00|173587.8|173497.8|173587.8|173497.8|173587.8|173497.8|173587.8|173497.8|1
1731044290000|2024-11-08 05:38:10|173594|173504|173589.2|173499.2|173594|173504|173589.2|173499.2|3
1731044300000|2024-11-08 05:38:20|173584.5|173494.5|173585.2|173495.2|173585.2|173495.2|173577.8|173487.8|3
1731044310000|2024-11-08 05:38:30|173585.7|173495.7|173620.7|173530.7|173627|173537|173585.7|173495.7|10
1731044320000|2024-11-08 05:38:40|173620.5|173530.5|173595.7|173505.7|173620.5|173530.5|173595.2|173505.2|10
1731044330000|2024-11-08 05:38:50|173611.2|173521.2|173624.5|173534.5|173628.2|173538.2|173610.7|173520.7|10
1731044340000|2024-11-08 05:39:00|173624.3|173534.3|173624.4|173534.4|173624.4|173534.4|173624.3|173534.3|2
1731044350000|2024-11-08 05:39:10|173624.5|173534.5|173624.3|173534.3|173624.5|173534.5|173624.3|173534.3|2
1731044360000|2024-11-08 05:39:20|173624.4|173534.4|173625.5|173535.5|173625.5|173535.5|173624.4|173534.4|3
1731044380000|2024-11-08 05:39:40|173625|173535|173624.4|173534.4|173625|173535|173624.4|173534.4|2
1731044390000|2024-11-08 05:39:50|173624.5|173534.5|173593.2|173503.2|173654.5|173564.5|173593.2|173503.2|21
1731044400000|2024-11-08 05:40:00|173593.4|173503.4|173593.3|173503.3|173593.4|173503.4|173593.2|173503.2|4
1731044410000|2024-11-08 05:40:10|173593.2|173503.2|173588.9|173498.9|173593.2|173503.2|173588.9|173498.9|2
1731044420000|2024-11-08 05:40:20|173588.7|173498.7|173588.8|173498.8|173590|173500|173588|173498|5
1731044430000|2024-11-08 05:40:30|173587.7|173497.7|173589.4|173499.4|173589.4|173499.4|173587.7|173497.7|2
1731044440000|2024-11-08 05:40:40|173580|173490|173579.5|173489.5|173589.2|173499.2|173575.8|173485.8|6
1731044450000|2024-11-08 05:40:50|173579|173489|173587.7|173497.7|173587.7|173497.7|173575.5|173485.5|4
1731044460000|2024-11-08 05:41:00|173592.3|173502.3|173630.5|173540.5|173639.5|173549.5|173592.3|173502.3|11
1731044470000|2024-11-08 05:41:10|173623.4|173533.4|173631.5|173541.5|173631.5|173541.5|173617.7|173527.7|6
1731044480000|2024-11-08 05:41:20|173631.4|173541.4|173631.5|173541.5|173631.5|173541.5|173631.4|173541.4|2
1731044490000|2024-11-08 05:41:30|173631.3|173541.3|173591.8|173501.8|173631.3|173541.3|173591.7|173501.7|15
1731044500000|2024-11-08 05:41:40|173591.7|173501.7|173595.2|173505.2|173595.2|173505.2|173591.2|173501.2|5
1731044510000|2024-11-08 05:41:50|173592.2|173502.2|173591|173501|173595|173505|173591|173501|4
1731044520000|2024-11-08 05:42:00|173587.3|173497.3|173586.8|173496.8|173587.3|173497.3|173580.5|173490.5|20
1731044530000|2024-11-08 05:42:10|173585|173495|173589.5|173499.5|173589.5|173499.5|173582|173492|7
1731044540000|2024-11-08 05:42:20|173587.3|173497.3|173587.3|173497.3|173587.3|173497.3|173587.3|173497.3|1
1731044550000|2024-11-08 05:42:30|173587.5|173497.5|173585.5|173495.5|173590|173500|173585.4|173495.4|6
1731044560000|2024-11-08 05:42:40|173579.3|173489.3|173578|173488|173587.7|173497.7|173572.3|173482.3|21
1731044570000|2024-11-08 05:42:50|173586.7|173496.7|173588.5|173498.5|173588.5|173498.5|173578.5|173488.5|4
1731044580000|2024-11-08 05:43:00|173589|173499|173592|173502|173592.3|173502.3|173589|173499|4
1731044590000|2024-11-08 05:43:10|173592.9|173502.9|173599.4|173509.4|173599.4|173509.4|173592.9|173502.9|7
1731044600000|2024-11-08 05:43:20|173602|173512|173595.9|173505.9|173602.4|173512.4|173594.2|173504.2|10
1731044610000|2024-11-08 05:43:30|173591.5|173501.5|173601.7|173511.7|173601.7|173511.7|173591.5|173501.5|3
1731044620000|2024-11-08 05:43:40|173601|173511|173600.7|173510.7|173601.7|173511.7|173600.7|173510.7|4
1731044630000|2024-11-08 05:43:50|173598.5|173508.5|173594.5|173504.5|173598.5|173508.5|173594.3|173504.3|4
1731044650000|2024-11-08 05:44:10|173599.2|173509.2|173600.7|173510.7|173600.8|173510.8|173596.9|173506.9|5
1731044660000|2024-11-08 05:44:20|173600.5|173510.5|173600.5|173510.5|173600.5|173510.5|173600.5|173510.5|1
1731044670000|2024-11-08 05:44:30|173599.2|173509.2|173596.8|173506.8|173600.5|173510.5|173591.8|173501.8|4
1731044680000|2024-11-08 05:44:40|173594.9|173504.9|173587.7|173497.7|173594.9|173504.9|173583.5|173493.5|6
1731044690000|2024-11-08 05:44:50|173586|173496|173588.2|173498.2|173588.2|173498.2|173586|173496|2
1731044700000|2024-11-08 05:45:00|173588|173498|173588|173498|173588|173498|173588|173498|1
1731044710000|2024-11-08 05:45:10|173590.4|173500.4|173593.4|173503.4|173595.8|173505.8|173590.4|173500.4|3
1731044720000|2024-11-08 05:45:20|173590.7|173500.7|173588.7|173498.7|173590.7|173500.7|173588.7|173498.7|2
1731044730000|2024-11-08 05:45:30|173582.8|173492.8|173588.3|173498.3|173588.3|173498.3|173582.8|173492.8|2
1731044740000|2024-11-08 05:45:40|173581|173491|173589.2|173499.2|173589.2|173499.2|173580.8|173490.8|3
1731044750000|2024-11-08 05:45:50|173590.7|173500.7|173593.2|173503.2|173593.2|173503.2|173590.7|173500.7|2
1731044760000|2024-11-08 05:46:00|173593.3|173503.3|173593.8|173503.8|173593.8|173503.8|173593.3|173503.3|2
1731044770000|2024-11-08 05:46:10|173594|173504|173592.5|173502.5|173594|173504|173592.5|173502.5|3
1731044780000|2024-11-08 05:46:20|173593.2|173503.2|173593.2|173503.2|173593.2|173503.2|173593.2|173503.2|1
1731044800000|2024-11-08 05:46:40|173596.5|173506.5|173593.5|173503.5|173596.5|173506.5|173593.5|173503.5|2
1731044810000|2024-11-08 05:46:50|173593.8|173503.8|173591.5|173501.5|173593.8|173503.8|173591.5|173501.5|2
1731044820000|2024-11-08 05:47:00|173586.8|173496.8|173586.5|173496.5|173586.8|173496.8|173583.3|173493.3|3
1731044850000|2024-11-08 05:47:30|173593.5|173503.5|173586.5|173496.5|173593.5|173503.5|173586.5|173496.5|2
1731044860000|2024-11-08 05:47:40|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|1
1731044890000|2024-11-08 05:48:10|173585.5|173495.5|173585.5|173495.5|173585.5|173495.5|173585.5|173495.5|1
1731044920000|2024-11-08 05:48:40|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|173588.2|173498.2|1
1731044930000|2024-11-08 05:48:50|173585.5|173495.5|173587.2|173497.2|173589.5|173499.5|173585.5|173495.5|4
1731044970000|2024-11-08 05:49:30|173593.5|173503.5|173593.5|173503.5|173593.5|173503.5|173593.5|173503.5|1
1731044980000|2024-11-08 05:49:40|173580.8|173490.8|173580.8|173490.8|173580.8|173490.8|173580.8|173490.8|1
1731044990000|2024-11-08 05:49:50|173574.5|173484.5|173582.3|173492.3|173582.3|173492.3|173574.5|173484.5|2
1731045000000|2024-11-08 05:50:00|173570.8|173480.8|173573.5|173483.5|173582.3|173492.3|173569.8|173479.8|9
1731045010000|2024-11-08 05:50:10|173572.8|173482.8|173570.8|173480.8|173584.4|173494.4|173570.8|173480.8|3
1731045020000|2024-11-08 05:50:20|173581.3|173491.3|173581.3|173491.3|173581.3|173491.3|173581.3|173491.3|1
1731045030000|2024-11-08 05:50:30|173572.5|173482.5|173569.8|173479.8|173580.5|173490.5|173569.8|173479.8|5
1731045050000|2024-11-08 05:50:50|173580.2|173490.2|173514|173384|173580.2|173490.2|173514|173384|4
1731045060000|2024-11-08 05:51:00|173503.9|173373.9|173493|173363|173503.9|173373.9|173457.2|173358|34
1731045070000|2024-11-08 05:51:10|173487.5|173357.5|173497.9|173367.9|173497.9|173381.2|173471.2|173344.9|32
1731045080000|2024-11-08 05:51:20|173486.7|173356.7|173514|173384|173515|173400.7|173481.5|173351.5|35
1731045090000|2024-11-08 05:51:30|173513.9|173383.9|173513.9|173383.9|173514|173384|173513.8|173383.8|6
1731045100000|2024-11-08 05:51:40|173513.8|173383.8|173494.5|173404.5|173517.4|173404.5|173494.5|173381.5|21
1731045110000|2024-11-08 05:51:50|173514.5|173384.5|173515.7|173385.7|173516|173417.9|173493|173382.7|16
1731045120000|2024-11-08 05:52:00|173518.4|173388.4|173495.3|173405.3|173518.4|173405.3|173495.3|173384.7|5
1731045130000|2024-11-08 05:52:10|173515.4|173385.4|173514.2|173384.2|173515.4|173385.4|173512|173382|5
1731045140000|2024-11-08 05:52:20|173494.2|173404.2|173497.5|173407.5|173499.4|173409.4|173493|173403|9
1731045160000|2024-11-08 05:52:40|173497.3|173407.3|173497.3|173407.3|173497.3|173407.3|173497.3|173407.3|1
1731045170000|2024-11-08 05:52:50|173497.5|173407.5|173495|173405|173497.5|173407.5|173495|173405|2
1731045180000|2024-11-08 05:53:00|173494.8|173404.8|173494.8|173404.8|173494.8|173404.8|173494.8|173404.8|1
1731045190000|2024-11-08 05:53:10|173495.3|173405.3|173520.5|173390.5|173539.2|173409.2|173495.3|173389.8|8
1731045200000|2024-11-08 05:53:20|173502.5|173412.5|173549|173419|173549|173434|173500.3|173410.3|14
1731045220000|2024-11-08 05:53:40|173517.2|173427.2|173509|173419|173547|173427.2|173497.4|173407.4|14
1731045230000|2024-11-08 05:53:50|173517.2|173387.2|173517.2|173387.2|173517.2|173387.2|173517.2|173387.2|1
1731045240000|2024-11-08 05:54:00|173517.9|173387.9|173521.2|173391.2|173522.3|173392.3|173517.9|173387.9|5
1731045250000|2024-11-08 05:54:10|173500.8|173410.8|173505|173415|173511|173421|173497.5|173407.5|13
1731045260000|2024-11-08 05:54:20|173503|173413|173503|173413|173503|173413|173503|173413|1
1731045270000|2024-11-08 05:54:30|173503.3|173413.3|173503.3|173413.3|173503.3|173413.3|173503.3|173413.3|1
1731045280000|2024-11-08 05:54:40|173502.8|173412.8|173565|173435|173565|173435|173501.5|173411.5|19
1731045290000|2024-11-08 05:54:50|173547|173417|173517.5|173427.5|173550.5|173429.9|173517.5|173401.2|7
1731045300000|2024-11-08 05:55:00|173517.8|173427.8|173523.8|173433.8|173523.8|173433.8|173517.8|173427.8|6
1731045310000|2024-11-08 05:55:10|173519.9|173429.9|173523.8|173433.8|173523.8|173433.8|173519.9|173429.9|4
1731045320000|2024-11-08 05:55:20|173520.2|173430.2|173523.4|173433.4|173526.5|173436.5|173520.2|173430.2|4
1731045340000|2024-11-08 05:55:40|173523|173433|173524.7|173434.7|173524.7|173434.7|173518.9|173428.9|4
1731045360000|2024-11-08 05:56:00|173517.7|173427.7|173523.9|173433.9|173546|173436.3|173514.5|173404.8|19
1731045370000|2024-11-08 05:56:10|173523.4|173433.4|173531.7|173441.7|173531.7|173441.7|173523.4|173433.4|3
1731045380000|2024-11-08 05:56:20|173520.5|173430.5|173502.8|173412.8|173524|173434|173499.5|173409.5|9
1731045390000|2024-11-08 05:56:30|173502.4|173412.4|173510.3|173420.3|173513.4|173423.4|173502.4|173412.4|6
1731045400000|2024-11-08 05:56:40|173515.2|173425.2|173516.2|173426.2|173531|173441|173515.2|173425.2|13
1731045410000|2024-11-08 05:56:50|173517.4|173427.4|173523.3|173433.3|173528|173438|173516.7|173426.7|8
1731045420000|2024-11-08 05:57:00|173518.5|173428.5|173516.7|173426.7|173518.5|173428.5|173516.7|173426.7|2
1731045430000|2024-11-08 05:57:10|173518.5|173428.5|173530|173440|173530|173440|173518.5|173428.5|3
1731045440000|2024-11-08 05:57:20|173553.8|173423.8|173599|173469|173604.7|173474.7|173553.8|173423.8|15
1731045450000|2024-11-08 05:57:30|173598.5|173468.5|173577.9|173487.9|173598.5|173493.2|173571.4|173459.2|30
1731045460000|2024-11-08 05:57:40|173577.8|173487.8|173569.8|173479.8|173580.4|173490.4|173569.8|173479.8|17
1731045470000|2024-11-08 05:57:50|173570.3|173480.3|173579|173489|173579|173489|173570.3|173480.3|11
1731045480000|2024-11-08 05:58:00|173578|173488|173577|173487|173578|173488|173574|173484|6
1731045490000|2024-11-08 05:58:10|173577.3|173487.3|173567|173477|173577.3|173487.3|173567|173477|3
1731045500000|2024-11-08 05:58:20|173561|173471|173572|173482|173580.3|173490.3|173561|173471|7
1731045510000|2024-11-08 05:58:30|173568.2|173478.2|173568.7|173478.7|173573.3|173483.3|173568|173478|10
1731045520000|2024-11-08 05:58:40|173566.4|173476.4|173565.3|173475.3|173576.7|173486.7|173561.5|173471.5|22
1731045530000|2024-11-08 05:58:50|173560.9|173470.9|173558.7|173468.7|173573.7|173483.7|173557.4|173467.4|22
1731045540000|2024-11-08 05:59:00|173561|173471|173554.7|173464.7|173561|173471|173551.4|173461.4|7
1731045550000|2024-11-08 05:59:10|173554.9|173464.9|173546.5|173456.5|173554.9|173464.9|173543.5|173453.5|8
1731045560000|2024-11-08 05:59:20|173548.9|173458.9|173558.4|173468.4|173558.5|173468.5|173546.9|173456.9|10
1731045570000|2024-11-08 05:59:30|173561|173471|173570.5|173480.5|173570.5|173480.5|173558.7|173468.7|8
1731045580000|2024-11-08 05:59:40|173566.2|173476.2|173564.2|173474.2|173566.2|173476.2|173554.9|173464.9|4
1731045600000|2024-11-08 06:00:00|173561|173471|173529.3|173439.3|173561|173471|173529.3|173439.3|29
1731045610000|2024-11-08 06:00:10|173540.2|173450.2|173541.3|173451.3|173548.2|173458.2|173529.3|173439.3|25
1731045620000|2024-11-08 06:00:20|173544|173454|173548.5|173458.5|173557.4|173467.4|173541.3|173451.3|27
1731045630000|2024-11-08 06:00:30|173550.5|173460.5|173546.7|173456.7|173555|173465|173543.9|173453.9|32
1731045640000|2024-11-08 06:00:40|173545.3|173455.3|173549|173459|173556.9|173466.9|173544.9|173454.9|25
1731045650000|2024-11-08 06:00:50|173548.2|173458.2|173557.2|173467.2|173559.9|173469.9|173545.8|173455.8|24
1731045660000|2024-11-08 06:01:00|173555.2|173465.2|173556.2|173466.2|173556.9|173466.9|173549.5|173459.5|16
1731045670000|2024-11-08 06:01:10|173556.3|173466.3|173552.8|173462.8|173558.9|173468.9|173548.2|173458.2|17
1731045680000|2024-11-08 06:01:20|173553.2|173463.2|173558.9|173468.9|173566.2|173476.2|173548.8|173458.8|20
1731045690000|2024-11-08 06:01:30|173559.4|173469.4|173557.8|173467.8|173562.4|173472.4|173557.8|173467.8|13
1731045700000|2024-11-08 06:01:40|173561.5|173471.5|173566.2|173476.2|173579.2|173489.2|173561.5|173471.5|17
1731045710000|2024-11-08 06:01:50|173569.7|173479.7|173577.5|173487.5|173577.5|173487.5|173568.2|173478.2|5
1731045720000|2024-11-08 06:02:00|173577.7|173487.7|173572|173482|173579|173489|173567|173477|13
1731045730000|2024-11-08 06:02:10|173578.7|173488.7|173576.4|173486.4|173580.5|173490.5|173572.8|173482.8|15
1731045740000|2024-11-08 06:02:20|173582|173492|173575.9|173485.9|173582|173492|173575.9|173485.9|5
1731045750000|2024-11-08 06:02:30|173578.9|173488.9|173581.7|173491.7|173584.7|173494.7|173575.4|173485.4|8
1731045760000|2024-11-08 06:02:40|173585.7|173495.7|173581|173491|173616.4|173501.7|173577.5|173479.9|22
1731045770000|2024-11-08 06:02:50|173583.4|173493.4|173582.5|173492.5|173585.3|173495.3|173575.9|173485.9|15
1731045780000|2024-11-08 06:03:00|173584|173494|173579|173489|173584|173494|173574.3|173484.3|12
1731045790000|2024-11-08 06:03:10|173581|173491|173580.5|173490.5|173583.9|173493.9|173560|173470|13
1731045800000|2024-11-08 06:03:20|173582|173492|173588.2|173498.2|173593.8|173503.8|173582|173492|8
1731045810000|2024-11-08 06:03:30|173591.8|173501.8|173587.8|173497.8|173591.8|173501.8|173587.8|173497.8|2
1731045820000|2024-11-08 06:03:40|173591.2|173501.2|173588.4|173498.4|173591.4|173501.4|173587.7|173497.7|5
1731045830000|2024-11-08 06:03:50|173587.7|173497.7|173580|173490|173593.2|173503.2|173577.4|173487.4|12
1731045840000|2024-11-08 06:04:00|173576.7|173486.7|173579.3|173489.3|173579.4|173489.4|173571|173481|7
1731045850000|2024-11-08 06:04:10|173581|173491|173588.5|173498.5|173590.3|173500.3|173581|173491|7
1731045860000|2024-11-08 06:04:20|173584.5|173494.5|173584.5|173494.5|173584.5|173494.5|173584.5|173494.5|1
1731045870000|2024-11-08 06:04:30|173590.3|173500.3|173590.3|173500.3|173597.3|173507.3|173587.7|173497.7|16
1731045880000|2024-11-08 06:04:40|173592.5|173502.5|173597|173507|173597|173507|173592.5|173502.5|3
1731045890000|2024-11-08 06:04:50|173592.7|173502.7|173584|173494|173596.3|173506.3|173584|173494|9
1731045900000|2024-11-08 06:05:00|173584.3|173494.3|173589.2|173499.2|173593|173503|173582.8|173492.8|8
1731045910000|2024-11-08 06:05:10|173584.7|173494.7|173590.3|173500.3|173590.8|173500.8|173584.7|173494.7|8
1731045920000|2024-11-08 06:05:20|173590.8|173500.8|173586.2|173496.2|173590.8|173500.8|173586.2|173496.2|4
1731045930000|2024-11-08 06:05:30|173584.4|173494.4|173580.5|173490.5|173584.4|173494.4|173562|173472|12
1731045940000|2024-11-08 06:05:40|173581.7|173491.7|173592.3|173502.3|173593.4|173503.4|173581.7|173491.7|9
1731045950000|2024-11-08 06:05:50|173587.4|173497.4|173587.7|173497.7|173592.7|173502.7|173587.4|173497.4|3
1731045960000|2024-11-08 06:06:00|173584.7|173494.7|173584.9|173494.9|173584.9|173494.9|173584.7|173494.7|2
1731045970000|2024-11-08 06:06:10|173587|173497|173584.8|173494.8|173592|173502|173584.8|173494.8|3
1731045980000|2024-11-08 06:06:20|173584.7|173494.7|173584.7|173494.7|173584.7|173494.7|173584.7|173494.7|1
1731045990000|2024-11-08 06:06:30|173588.5|173498.5|173584.7|173494.7|173592.4|173502.4|173581|173491|8
1731046000000|2024-11-08 06:06:40|173581.7|173491.7|173588|173498|173588|173498|173581.7|173491.7|2
1731046020000|2024-11-08 06:07:00|173592.8|173502.8|173589.4|173499.4|173593.8|173503.8|173587.7|173497.7|5
1731046030000|2024-11-08 06:07:10|173592.8|173502.8|173591.4|173501.4|173595.7|173505.7|173589|173499|18
1731046040000|2024-11-08 06:07:20|173591.2|173501.2|173591.2|173501.2|173591.2|173501.2|173591.2|173501.2|1
1731046050000|2024-11-08 06:07:30|173593.8|173503.8|173588.9|173498.9|173593.8|173503.8|173588.4|173498.4|4
1731046060000|2024-11-08 06:07:40|173590.9|173500.9|173590.7|173500.7|173594.8|173504.8|173590.7|173500.7|6
1731046070000|2024-11-08 06:07:50|173594.8|173504.8|173596.9|173506.9|173602.2|173512.2|173591.3|173501.3|11
1731046080000|2024-11-08 06:08:00|173598.2|173508.2|173592|173502|173598.2|173508.2|173591.9|173501.9|9
1731046090000|2024-11-08 06:08:10|173591.5|173501.5|173589|173499|173591.5|173501.5|173588.2|173498.2|3
1731046100000|2024-11-08 06:08:20|173593.4|173503.4|173596.2|173506.2|173601.4|173511.4|173591.7|173501.7|8
1731046120000|2024-11-08 06:08:40|173596.4|173506.4|173596.4|173506.4|173596.4|173506.4|173596.4|173506.4|1
1731046130000|2024-11-08 06:08:50|173594|173504|173598.3|173508.3|173598.3|173508.3|173594|173504|2
1731046140000|2024-11-08 06:09:00|173594.7|173504.7|173600.5|173510.5|173601|173511|173590.7|173500.7|13
1731046150000|2024-11-08 06:09:10|173597.7|173507.7|173600.5|173510.5|173600.7|173510.7|173593|173503|10
1731046160000|2024-11-08 06:09:20|173600.4|173510.4|173593.7|173503.7|173600.5|173510.5|173593.7|173503.7|13
1731046170000|2024-11-08 06:09:30|173593|173503|173594|173504|173594|173504|173590|173500|7
1731046180000|2024-11-08 06:09:40|173592|173502|173598.5|173508.5|173598.5|173508.5|173592|173502|6
1731046190000|2024-11-08 06:09:50|173596|173506|173598.5|173508.5|173598.5|173508.5|173593.4|173503.4|7
1731046200000|2024-11-08 06:10:00|173591.4|173501.4|173593|173503|173595|173505|173591.4|173501.4|3
1731046210000|2024-11-08 06:10:10|173597|173507|173600.5|173510.5|173600.5|173510.5|173596.3|173506.3|4
1731046220000|2024-11-08 06:10:20|173598.5|173508.5|173602.5|173512.5|173602.5|173512.5|173598.5|173508.5|2
1731046230000|2024-11-08 06:10:30|173600.7|173510.7|173601.3|173511.3|173601.3|173511.3|173599.8|173509.8|7
1731046240000|2024-11-08 06:10:40|173601|173511|173600.8|173510.8|173601|173511|173599.5|173509.5|4
1731046250000|2024-11-08 06:10:50|173604.3|173514.3|173604.3|173514.3|173604.3|173514.3|173604.3|173514.3|1
1731046260000|2024-11-08 06:11:00|173606.3|173516.3|173606|173516|173606.3|173516.3|173606|173516|2
1731046270000|2024-11-08 06:11:10|173605.7|173515.7|173606.7|173516.7|173606.7|173516.7|173605.7|173515.7|2
1731046280000|2024-11-08 06:11:20|173607|173517|173610.7|173520.7|173611.3|173521.3|173606.7|173516.7|5
1731046290000|2024-11-08 06:11:30|173606.7|173516.7|173605|173515|173606.7|173516.7|173603.3|173513.3|4
1731046310000|2024-11-08 06:11:50|173605.8|173515.8|173605.8|173515.8|173605.8|173515.8|173604.5|173514.5|3
1731046320000|2024-11-08 06:12:00|173607.2|173517.2|173722.3|173592.3|173723.7|173593.7|173606.5|173516.5|20
1731046330000|2024-11-08 06:12:10|173712.8|173582.8|173721.5|173591.5|173725|173595|173712.3|173582.3|33
1731046340000|2024-11-08 06:12:20|173718.7|173588.7|173722.5|173592.5|173723.3|173593.3|173706.8|173576.8|28
1731046350000|2024-11-08 06:12:30|173718.9|173588.9|173701.7|173611.7|173721.7|173611.7|173697.2|173588.2|16
1731046360000|2024-11-08 06:12:40|173701.5|173611.5|173725.2|173595.2|173725.3|173620|173697.7|173590.8|21
1731046370000|2024-11-08 06:12:50|173725.8|173595.8|173702.4|173612.4|173725.8|173616|173699.7|173590.7|15
1731046380000|2024-11-08 06:13:00|173722.3|173592.3|173728.3|173598.3|173733.7|173629.2|173698.2|173587.3|34
1731046390000|2024-11-08 06:13:10|173726.7|173596.7|173721.7|173591.7|173738.5|173610.3|173700.3|173589.4|27
1731046400000|2024-11-08 06:13:20|173724.7|173594.7|173713.8|173623.8|173735|173624|173696.5|173587.9|24
1731046410000|2024-11-08 06:13:30|173714|173624|173726.2|173636.2|173745.9|173639.5|173714|173608.2|21
1731046420000|2024-11-08 06:13:40|173723|173633|173729.3|173639.3|173729.3|173639.3|173716.8|173626.8|25
1731046430000|2024-11-08 06:13:50|173729.8|173639.8|173718.3|173628.3|173746.3|173639.8|173716.5|173610.2|27
1731046440000|2024-11-08 06:14:00|173718.5|173628.5|173715.3|173625.3|173726.3|173636.3|173712.8|173622.8|15
1731046450000|2024-11-08 06:14:10|173712.3|173622.3|173716.8|173626.8|173737.4|173631.8|173707.3|173604.2|21
1731046460000|2024-11-08 06:14:20|173715.8|173625.8|173719.8|173629.8|173740.7|173629.8|173707.8|173602.7|24
1731046470000|2024-11-08 06:14:30|173721.3|173631.3|173706|173616|173724.8|173634.8|173706|173616|20
1731046480000|2024-11-08 06:14:40|173706.8|173616.8|173711.3|173621.3|173715.5|173625.5|173706.8|173616.8|24
1731046490000|2024-11-08 06:14:50|173714.8|173624.8|173810|173599.7|173810|173637.5|173714.8|173599.7|10
1731046500000|2024-11-08 06:15:00|173812|173595.3|173812|173600.3|173812|173646.5|173776.5|173595.3|4
1731046510000|2024-11-08 06:15:10|173810.3|173604.7|173811.3|173602|173812.7|173646.5|173775.7|173600|7
1731046520000|2024-11-08 06:15:20|173774.5|173644.5|173810.3|173601.7|173811|173644.5|173774.5|173597.7|6
1731046530000|2024-11-08 06:15:30|173814|173585|173757|173627|173814|173627|173741.2|173579.3|10
1731046540000|2024-11-08 06:15:40|173755.5|173625.5|173755.4|173625.4|173755.8|173625.8|173750.3|173620.3|5
1731046550000|2024-11-08 06:15:50|173740.7|173610.7|173751.8|173621.8|173763.2|173633.2|173740.7|173610.7|18
1731046560000|2024-11-08 06:16:00|173758.5|173628.5|173744.3|173614.3|173759.5|173638.5|173714.8|173614.3|18
1731046570000|2024-11-08 06:16:10|173742.3|173612.3|173750.8|173620.8|173760.7|173630.7|173737.2|173607.2|27
1731046580000|2024-11-08 06:16:20|173749.5|173619.5|173740|173610|173749.5|173619.5|173732.5|173602.5|19
1731046590000|2024-11-08 06:16:30|173739.8|173609.8|173735.5|173605.5|173739.8|173609.8|173735.5|173605.5|2
1731046600000|2024-11-08 06:16:40|173735.3|173605.3|173726.3|173596.3|173737|173607|173726.3|173596.3|5
1731046610000|2024-11-08 06:16:50|173726.5|173596.5|173733.9|173603.9|173735.4|173639.3|173706.8|173596.5|16
1731046620000|2024-11-08 06:17:00|173733.8|173603.8|173725.8|173635.8|173750.3|173635.8|173725.5|173603.7|23
1731046630000|2024-11-08 06:17:10|173751.2|173621.2|173743.5|173613.5|173751.2|173621.2|173740|173610|11
1731046640000|2024-11-08 06:17:20|173743.8|173613.8|173719.5|173629.5|173753.5|173635.5|173718.5|173613.8|19
1731046650000|2024-11-08 06:17:30|173721.3|173631.3|173736.3|173646.3|173738.8|173648.8|173721.3|173631.3|14
1731046660000|2024-11-08 06:17:40|173731|173641|173729|173639|173758.8|173643.3|173727|173611.5|17
1731046670000|2024-11-08 06:17:50|173726.5|173636.5|173731.5|173641.5|173740.8|173650.8|173722.5|173632.5|25
1731046680000|2024-11-08 06:18:00|173732.5|173642.5|173726.3|173636.3|173740.3|173650.3|173723.8|173633.8|8
1731046690000|2024-11-08 06:18:10|173722.3|173632.3|173721.8|173631.8|173756|173642.8|173721.8|173615.8|26
1731046700000|2024-11-08 06:18:20|173725.5|173635.5|173715|173625|173733.3|173643.3|173715|173625|15
1731046710000|2024-11-08 06:18:30|173716.5|173626.5|173720.3|173630.3|173726|173636|173713.3|173623.3|18
1731046720000|2024-11-08 06:18:40|173721.5|173631.5|173723.8|173633.8|173724.8|173634.8|173720.5|173630.5|7
1731046730000|2024-11-08 06:18:50|173724.5|173634.5|173739.8|173649.8|173753|173649.8|173724.5|173615|14
1731046740000|2024-11-08 06:19:00|173742.8|173652.8|173748.8|173658.8|173748.8|173658.8|173742.8|173652.8|3
1731046750000|2024-11-08 06:19:10|173750.8|173660.8|173749.5|173659.5|173750.8|173660.8|173749.5|173659.5|2
1731046760000|2024-11-08 06:19:20|173745.3|173655.3|173745.3|173655.3|173745.3|173655.3|173745.3|173655.3|1
1731046770000|2024-11-08 06:19:30|173743.5|173653.5|173736|173646|173743.5|173653.5|173732|173642|5
1731046780000|2024-11-08 06:19:40|173737.3|173647.3|173739.5|173649.5|173744.5|173654.5|173737.3|173647.3|4
1731046790000|2024-11-08 06:19:50|173741|173651|173743.8|173653.8|173744.8|173654.8|173741|173651|5
1731046800000|2024-11-08 06:20:00|173749.3|173659.3|173739|173649|173749.3|173659.3|173738.5|173648.5|5
1731046820000|2024-11-08 06:20:20|173738|173648|173731.5|173641.5|173741|173651|173716.5|173626.5|19
1731046830000|2024-11-08 06:20:30|173747|173657|173739.3|173649.3|173750.3|173660.3|173727.8|173637.8|10
1731046840000|2024-11-08 06:20:40|173742.3|173652.3|173725.5|173635.5|173742.5|173652.5|173720.5|173630.5|15
1731046850000|2024-11-08 06:20:50|173721.8|173631.8|173715|173625|173744.5|173654.5|173715|173625|14
1731046860000|2024-11-08 06:21:00|173715.9|173625.9|173731.7|173641.7|173735.8|173645.8|173715.9|173625.9|10
1731046870000|2024-11-08 06:21:10|173733.3|173643.3|173768.8|173638.8|173768.8|173654.8|173733.3|173638.8|8
1731046880000|2024-11-08 06:21:20|173769.2|173639.2|173766.5|173636.5|173769.2|173654.5|173739.8|173634|6
1731046890000|2024-11-08 06:21:30|173764.8|173634.8|173767.3|173637.3|173767.3|173637.3|173764.8|173634.8|2
1731046900000|2024-11-08 06:21:40|173770|173640|173769.7|173639.7|173770|173640|173769.7|173639.7|2
1731046910000|2024-11-08 06:21:50|173763.8|173633.8|173765|173635|173769.3|173639.3|173760.5|173630.5|11
1731046920000|2024-11-08 06:22:00|173764.8|173634.8|173737.8|173647.8|173764.8|173649|173737.8|173634.8|3
1731046930000|2024-11-08 06:22:10|173740.8|173650.8|173741.8|173651.8|173744.5|173654.5|173739|173649|8
1731046940000|2024-11-08 06:22:20|173747.2|173617.2|173729.8|173639.8|173750.5|173642.3|173728.8|173610.3|14
1731046950000|2024-11-08 06:22:30|173734.5|173644.5|173716.8|173626.8|173740.5|173650.5|173716.8|173626.8|8
1731046960000|2024-11-08 06:22:40|173720|173630|173721.3|173631.3|173722.8|173632.8|173720|173630|4
1731046970000|2024-11-08 06:22:50|173722.8|173632.8|173724.3|173634.3|173726.5|173636.5|173722.8|173632.8|4
1731046980000|2024-11-08 06:23:00|173722.8|173632.8|173739.3|173649.3|173740.3|173650.3|173718|173628|15
1731046990000|2024-11-08 06:23:10|173738.3|173648.3|173744.7|173614.7|173744.9|173648.3|173717.8|173610.5|9
1731047000000|2024-11-08 06:23:20|173725.3|173635.3|173725.3|173635.3|173725.3|173635.3|173725.3|173635.3|1
1731047010000|2024-11-08 06:23:30|173725|173635|173718.3|173628.3|173728.3|173638.3|173715.5|173625.5|10
1731047020000|2024-11-08 06:23:40|173720|173630|173720|173630|173723.2|173633.2|173720|173630|3
1731047030000|2024-11-08 06:23:50|173722.3|173632.3|173744.5|173614.5|173744.5|173635.8|173711.3|173608.9|15
1731047040000|2024-11-08 06:24:00|173754.2|173624.2|173755.3|173625.3|173757.7|173627.7|173754.2|173624.2|13
1731047050000|2024-11-08 06:24:10|173758|173628|173755|173625|173758|173628|173755|173625|4
1731047060000|2024-11-08 06:24:20|173757.5|173627.5|173756.5|173626.5|173759.5|173629.5|173756.3|173626.3|6
1731047070000|2024-11-08 06:24:30|173754.3|173624.3|173758.3|173628.3|173760.8|173630.8|173754.3|173624.3|10
1731047080000|2024-11-08 06:24:40|173760.5|173630.5|173740|173650|173760.5|173653.5|173731.5|173625.8|16
1731047090000|2024-11-08 06:24:50|173742|173652|173742|173652|173742|173652|173742|173652|1
1731047100000|2024-11-08 06:25:00|173741.3|173651.3|173740|173650|173741.3|173651.3|173729|173639|4
1731047110000|2024-11-08 06:25:10|173737.8|173647.8|173758.3|173628.3|173758.3|173653|173725|173618.8|22
1731047120000|2024-11-08 06:25:20|173760|173630|173730.5|173640.5|173762.3|173640.5|173730.5|173620.4|7
1731047130000|2024-11-08 06:25:30|173733.5|173643.5|173733.5|173643.5|173740.5|173650.5|173733.5|173643.5|9
1731047140000|2024-11-08 06:25:40|173733.3|173643.3|173749|173619|173750.3|173646.3|173733.3|173616.5|12
1731047150000|2024-11-08 06:25:50|173748.9|173618.9|173750|173620|173752.2|173640.4|173721.5|173606.7|20
1731047160000|2024-11-08 06:26:00|173750.8|173620.8|173750.5|173620.5|173750.8|173620.8|173750.5|173620.5|2
1731047170000|2024-11-08 06:26:10|173713.5|173623.5|173721.5|173631.5|173742.5|173634.3|173713.5|173608.8|16
1731047180000|2024-11-08 06:26:20|173721.8|173631.8|173728.5|173638.5|173728.5|173638.5|173721.8|173631.8|3
1731047190000|2024-11-08 06:26:30|173726|173636|173726.3|173636.3|173726.3|173636.3|173715|173625|10
1731047200000|2024-11-08 06:26:40|173726|173636|173741|173651|173744.8|173654.8|173726|173636|10
1731047220000|2024-11-08 06:27:00|173734.3|173644.3|173734.3|173644.3|173734.3|173644.3|173734.3|173644.3|1
1731047230000|2024-11-08 06:27:10|173735.5|173645.5|173754.3|173624.3|173754.3|173651.5|173721.5|173619|11
1731047240000|2024-11-08 06:27:20|173757|173627|173720|173630|173757|173637.9|173720|173615.2|10
1731047250000|2024-11-08 06:27:30|173729.5|173639.5|173719.5|173629.5|173732.5|173642.5|173719.5|173629.5|21
1731047260000|2024-11-08 06:27:40|173723.5|173633.5|173727.3|173637.3|173729.8|173639.8|173721.8|173631.8|17
1731047270000|2024-11-08 06:27:50|173722.3|173632.3|173721.8|173631.8|173727|173637|173712.8|173622.8|25
1731047280000|2024-11-08 06:28:00|173721|173631|173736.5|173606.5|173741|173631|173711.3|173594.5|17
1731047290000|2024-11-08 06:28:10|173737.5|173607.5|173720.3|173630.3|173737.5|173630.3|173704.3|173607.3|20
1731047300000|2024-11-08 06:28:20|173712.3|173622.3|173712|173622|173721.3|173631.3|173702.8|173612.8|24
1731047310000|2024-11-08 06:28:30|173712.3|173622.3|173711|173621|173714.5|173624.5|173708|173618|17
1731047320000|2024-11-08 06:28:40|173711.3|173621.3|173752.8|173622.8|173752.8|173642.8|173711|173620.5|8
1731047330000|2024-11-08 06:28:50|173753.8|173623.8|173754|173624|173756|173626|173748.5|173618.5|24
1731047340000|2024-11-08 06:29:00|173756|173626|173733|173643|173756.3|173643.8|173723.5|173626|20
1731047350000|2024-11-08 06:29:10|173732|173642|173741.8|173611.8|173741.8|173642|173720.5|173611|13
1731047360000|2024-11-08 06:29:20|173744.5|173614.5|173749|173619|173750|173620|173744.5|173614.5|8
1731047370000|2024-11-08 06:29:30|173758.7|173628.7|173729.3|173639.3|173758.7|173639.3|173729.3|173615.2|9
1731047380000|2024-11-08 06:29:40|173732.3|173642.3|173731.3|173641.3|173733.3|173643.3|173725|173635|12
1731047390000|2024-11-08 06:29:50|173728.8|173638.8|173732.3|173642.3|173732.3|173642.3|173728.8|173638.8|3
1731047400000|2024-11-08 06:30:00|173732|173642|173722.3|173632.3|173743|173642|173718.5|173608.5|22
1731047410000|2024-11-08 06:30:10|173721|173631|173732|173642|173738.5|173648.5|173716.5|173626.5|18
1731047420000|2024-11-08 06:30:20|173730.3|173640.3|173736.5|173646.5|173736.8|173646.8|173730.3|173640.3|6
1731047430000|2024-11-08 06:30:30|173726|173636|173737.5|173647.5|173737.5|173647.5|173726|173636|5
1731047440000|2024-11-08 06:30:40|173737.3|173647.3|173737.3|173647.3|173737.3|173647.3|173737.3|173647.3|1
1731047450000|2024-11-08 06:30:50|173733.3|173643.3|173737.8|173647.8|173737.8|173647.8|173733.3|173643.3|2
1731047460000|2024-11-08 06:31:00|173736|173646|173743|173613|173756.5|173646|173727.5|173609.7|7
1731047470000|2024-11-08 06:31:10|173746.5|173616.5|173751.7|173621.7|173751.7|173621.7|173746.5|173616.5|4
1731047480000|2024-11-08 06:31:20|173761.3|173631.3|173721.3|173631.3|173761.3|173637.8|173721.3|173616.5|7
1731047490000|2024-11-08 06:31:30|173722.8|173632.8|173715.8|173625.8|173722.8|173632.8|173710.8|173620.8|14
1731047500000|2024-11-08 06:31:40|173718.5|173628.5|173719.2|173629.2|173719.2|173629.2|173710|173620|15
1731047510000|2024-11-08 06:31:50|173717.5|173627.5|173708.5|173618.5|173717.5|173627.5|173707.7|173617.7|9
1731047520000|2024-11-08 06:32:00|173716.3|173626.3|173757.8|173627.8|173762.9|173632.9|173713.5|173623.5|12
1731047530000|2024-11-08 06:32:10|173753.8|173623.8|173743|173613|173756.5|173626.5|173743|173613|10
1731047540000|2024-11-08 06:32:20|173744.3|173614.3|173717.8|173627.8|173744.3|173634|173716|173614.3|12
1731047550000|2024-11-08 06:32:30|173717.9|173627.9|173724.3|173634.3|173725.5|173635.5|173717.8|173627.8|12
1731047560000|2024-11-08 06:32:40|173724|173634|173723.8|173633.8|173727.3|173637.3|173723.8|173633.8|6
1731047570000|2024-11-08 06:32:50|173726.3|173636.3|173725.3|173635.3|173732.3|173642.3|173721.8|173631.8|12
1731047580000|2024-11-08 06:33:00|173726.8|173636.8|173734.5|173604.5|173737|173647|173726.8|173602.9|9
1731047590000|2024-11-08 06:33:10|173733.8|173603.8|173663.3|173533.3|173737|173621|173645.9|173519.4|27
1731047600000|2024-11-08 06:33:20|173670.3|173540.3|173664.5|173534.5|173671|173556|173630.2|173523.6|20
1731047610000|2024-11-08 06:33:30|173666.8|173536.8|173663.9|173533.9|173674.7|173550.8|173640.8|173523.7|21
1731047620000|2024-11-08 06:33:40|173665.1|173535.1|173670|173540|173676.4|173568.5|173631.9|173523.5|25
1731047630000|2024-11-08 06:33:50|173670.2|173540.2|173648|173558|173678.1|173570|173638.9|173536|11
1731047640000|2024-11-08 06:34:00|173647.5|173557.5|173667.5|173537.5|173675.4|173563.5|173646|173535.1|11
1731047650000|2024-11-08 06:34:10|173676.3|173546.3|173653.2|173563.2|173676.3|173563.5|173643.5|173539|17
1731047660000|2024-11-08 06:34:20|173653.4|173563.4|173650.8|173560.8|173653.7|173563.7|173647.2|173557.2|8
1731047670000|2024-11-08 06:34:30|173651|173561|173651.9|173561.9|173652.7|173562.7|173650.7|173560.7|5
1731047680000|2024-11-08 06:34:40|173651.4|173561.4|173671.4|173541.4|173671.4|173561.4|173651.4|173541.4|2
1731047690000|2024-11-08 06:34:50|173680|173550|173670.6|173540.6|173680|173561.9|173651|173540.6|6
1731047700000|2024-11-08 06:35:00|173652|173562|173649.2|173519.2|173676|173562|173633.9|173519.2|25
1731047710000|2024-11-08 06:35:10|173649.5|173519.5|173622.7|173532.7|173664.2|173558.9|173622.7|173519.5|32
1731047720000|2024-11-08 06:35:20|173656|173526|173652.5|173522.5|173660.3|173555|173619.4|173520.5|33
1731047730000|2024-11-08 06:35:30|173652|173522|173637.2|173547.2|173678.4|173559.9|173635.5|173522|33
1731047740000|2024-11-08 06:35:40|173638.7|173548.7|173652.9|173562.9|173653|173563|173638.7|173548.7|15
1731047750000|2024-11-08 06:35:50|173652.8|173562.8|173649.5|173559.5|173653.7|173563.7|173644.2|173554.2|18
1731047760000|2024-11-08 06:36:00|173647.4|173557.4|173648.2|173558.2|173652.5|173562.5|173646|173556|16
1731047770000|2024-11-08 06:36:10|173648|173558|173642.9|173552.9|173652.2|173562.2|173641.2|173551.2|21
1731047780000|2024-11-08 06:36:20|173650.9|173560.9|173666.4|173536.4|173680|173565|173639.3|173529|28
1731047790000|2024-11-08 06:36:30|173667.7|173537.7|173649.5|173559.5|173679.9|173563.5|173643.5|173537.7|25
1731047800000|2024-11-08 06:36:40|173653|173563|173645.5|173555.5|173663.5|173563|173645.5|173533.5|8
1731047820000|2024-11-08 06:37:00|173651.9|173561.9|173655.6|173565.6|173655.6|173565.6|173651.9|173561.9|2
1731047830000|2024-11-08 06:37:10|173645.5|173555.5|173645.5|173555.5|173645.5|173555.5|173645.5|173555.5|1
1731047840000|2024-11-08 06:37:20|173645.6|173555.6|173645.6|173555.6|173655.6|173565.6|173645.6|173555.6|5
1731047850000|2024-11-08 06:37:30|173652.2|173562.2|173652.5|173562.5|173655.6|173565.6|173652.2|173562.2|3
1731047860000|2024-11-08 06:37:40|173652.8|173562.8|173652.7|173562.7|173652.8|173562.8|173652.7|173562.7|2
1731047870000|2024-11-08 06:37:50|173652.3|173562.3|173652.3|173562.3|173652.3|173562.3|173652.3|173562.3|1
1731047880000|2024-11-08 06:38:00|173656.7|173566.7|173658.4|173568.4|173658.4|173568.4|173648.6|173558.6|6
1731047890000|2024-11-08 06:38:10|173649.2|173559.2|173649.9|173559.9|173662.6|173572.6|173649.2|173559.2|5
1731047900000|2024-11-08 06:38:20|173650.8|173560.8|173660.9|173570.9|173660.9|173570.9|173650|173560|3
1731047910000|2024-11-08 06:38:30|173659.2|173569.2|173659.2|173569.2|173659.2|173569.2|173659.2|173569.2|1
1731047920000|2024-11-08 06:38:40|173657.2|173567.2|173655.3|173565.3|173657.2|173567.2|173655.3|173565.3|3
1731047950000|2024-11-08 06:39:10|173654.6|173564.6|173653.6|173563.6|173654.6|173564.6|173653.6|173563.6|2
1731047960000|2024-11-08 06:39:20|173652.3|173562.3|173660.7|173530.7|173670.3|173562.3|173650.8|173526.5|7
1731047970000|2024-11-08 06:39:30|173658.7|173528.7|173658.7|173528.7|173658.7|173528.7|173658.7|173528.7|1
1731047980000|2024-11-08 06:39:40|173656.5|173526.5|173670.7|173540.7|173670.7|173540.7|173656.5|173526.5|6
1731047990000|2024-11-08 06:39:50|173671.4|173541.4|173669.9|173539.9|173671.9|173541.9|173663.9|173533.9|9
1731048000000|2024-11-08 06:40:00|173668.3|173538.3|173669.3|173539.3|173671.3|173541.3|173657|173527|12
1731048010000|2024-11-08 06:40:10|173667.8|173537.8|173676|173546|173676|173546|173667.8|173537.8|4
1731048050000|2024-11-08 06:40:50|173652.9|173562.9|173652.7|173562.7|173656|173566|173652.7|173562.7|4
1731048060000|2024-11-08 06:41:00|173650.7|173560.7|173654.6|173564.6|173655|173565|173650.4|173560.4|8
1731048110000|2024-11-08 06:41:50|173652.6|173562.6|173652.9|173562.9|173653|173563|173652.6|173562.6|3
1731048120000|2024-11-08 06:42:00|173653|173563|173652.9|173562.9|173653|173563|173652.3|173562.3|4
1731048140000|2024-11-08 06:42:20|173656.8|173526.8|173633.3|173503.3|173656.8|173526.8|173631.4|173501.4|11
1731048150000|2024-11-08 06:42:30|173634.6|173504.6|173651.3|173521.3|173656|173526|173633.6|173503.6|13
1731048160000|2024-11-08 06:42:40|173647.5|173517.5|173651|173521|173657.7|173546.7|173634.5|173515.1|14
1731048170000|2024-11-08 06:42:50|173657|173527|173642|173552|173657.3|173552|173626.9|173520.6|14
1731048180000|2024-11-08 06:43:00|173641|173551|173646.9|173556.9|173648.5|173558.5|173636.2|173546.2|8
1731048190000|2024-11-08 06:43:10|173647|173557|173632|173542|173658|173557.3|173625.4|173528|9
1731048200000|2024-11-08 06:43:20|173634.5|173544.5|173641|173551|173643|173553|173634.5|173544.5|6
1731048210000|2024-11-08 06:43:30|173629.6|173539.6|173637.4|173547.4|173637.4|173547.4|173617.7|173527.7|9
1731048220000|2024-11-08 06:43:40|173662.9|173532.9|173668|173538|173669.7|173539.7|173654.3|173524.3|6
1731048230000|2024-11-08 06:43:50|173667.9|173537.9|173664.2|173534.2|173669.6|173559.5|173636.7|173524.3|21
1731048240000|2024-11-08 06:44:00|173644.2|173554.2|173659|173529|173666|173557.2|173634.4|173529|13
1731048250000|2024-11-08 06:44:10|173661.5|173531.5|173640|173550|173661.5|173554.4|173626.3|173531.5|18
1731048260000|2024-11-08 06:44:20|173639.7|173549.7|173642.5|173552.5|173645|173555|173639.7|173549.7|6
1731048270000|2024-11-08 06:44:30|173639|173549|173646.7|173556.7|173649.9|173559.9|173634.3|173544.3|16
1731048280000|2024-11-08 06:44:40|173647|173557|173645.3|173555.3|173647|173557|173634.9|173544.9|9
1731048290000|2024-11-08 06:44:50|173642.7|173552.7|173640.3|173550.3|173642.7|173552.7|173640.3|173550.3|2
1731048300000|2024-11-08 06:45:00|173640.5|173550.5|173638.9|173548.9|173662.2|173553.7|173628.5|173518.4|14
1731048310000|2024-11-08 06:45:10|173633.3|173543.3|173651.9|173561.9|173668.7|173562.7|173633.3|173531.5|8
1731048320000|2024-11-08 06:45:20|173646.2|173556.2|173650.8|173560.8|173650.8|173560.8|173646.2|173556.2|3
1731048330000|2024-11-08 06:45:30|173650.7|173560.7|173650.7|173560.7|173650.7|173560.7|173650.7|173560.7|1
1731048340000|2024-11-08 06:45:40|173652|173562|173652|173562|173652|173562|173652|173562|1
1731048350000|2024-11-08 06:45:50|173650.7|173560.7|173650.7|173560.7|173650.7|173560.7|173650.7|173560.7|1
1731048360000|2024-11-08 06:46:00|173652|173562|173661.9|173531.9|173664.7|173562|173651|173521|22
1731048370000|2024-11-08 06:46:10|173661.8|173531.8|173661.5|173531.5|173663.8|173533.8|173652.5|173522.5|11
1731048380000|2024-11-08 06:46:20|173662|173532|173631|173541|173662.5|173542.5|173630|173513.9|21
1731048390000|2024-11-08 06:46:30|173626.3|173536.3|173643|173553|173659.4|173554|173626.3|173516.7|18
1731048400000|2024-11-08 06:46:40|173643.9|173553.9|173652.7|173562.7|173652.7|173562.7|173643.9|173553.9|9
1731048410000|2024-11-08 06:46:50|173664.7|173534.7|173668.3|173538.3|173668.3|173538.3|173664.7|173534.7|2
1731048420000|2024-11-08 06:47:00|173668.2|173538.2|173649.9|173559.9|173672.9|173562|173646.7|173538.2|15
1731048430000|2024-11-08 06:47:10|173653.2|173563.2|173654.7|173564.7|173656|173566|173647.8|173557.8|17
1731048440000|2024-11-08 06:47:20|173652.8|173562.8|173652.7|173562.7|173654.7|173564.7|173652.7|173562.7|3
1731048450000|2024-11-08 06:47:30|173651.9|173561.9|173647.3|173557.3|173678.5|173562.8|173647.3|173533.5|13
1731048460000|2024-11-08 06:47:40|173650.2|173560.2|173649.5|173559.5|173672.9|173564.5|173645.5|173542.9|22
1731048470000|2024-11-08 06:47:50|173650.2|173560.2|173652.5|173562.5|173655.2|173565.2|173650|173560|13
1731048480000|2024-11-08 06:48:00|173650|173560|173645|173555|173654.5|173564.5|173645|173555|11
1731048490000|2024-11-08 06:48:10|173647.3|173557.3|173656|173566|173656|173566|173647.3|173557.3|20
1731048500000|2024-11-08 06:48:20|173651.8|173561.8|173651|173561|173655.7|173565.7|173651|173561|8
1731048510000|2024-11-08 06:48:30|173654|173564|173654|173564|173655.4|173565.4|173650|173560|12
1731048520000|2024-11-08 06:48:40|173651.4|173561.4|173650.5|173560.5|173670.8|173562.8|173645.5|173526.3|17
1731048530000|2024-11-08 06:48:50|173652.9|173562.9|173652.2|173562.2|173653|173563|173647.5|173557.5|10
1731048540000|2024-11-08 06:49:00|173655.5|173565.5|173651|173561|173655.5|173565.5|173646.3|173556.3|14
1731048550000|2024-11-08 06:49:10|173649.3|173559.3|173655.3|173565.3|173655.3|173565.3|173646.3|173556.3|22
1731048560000|2024-11-08 06:49:20|173650.5|173560.5|173648.8|173558.8|173653.3|173563.3|173648.8|173558.8|4
1731048570000|2024-11-08 06:49:30|173651.7|173561.7|173656.3|173566.3|173656.3|173566.3|173651.7|173561.7|4
1731048580000|2024-11-08 06:49:40|173654|173564|173658|173568|173658|173568|173654|173564|2
1731048590000|2024-11-08 06:49:50|173652.3|173562.3|173650|173560|173655.7|173565.7|173650|173560|8
1731048600000|2024-11-08 06:50:00|173648.5|173558.5|173651.8|173561.8|173654.4|173564.4|173648.3|173558.3|15
1731048610000|2024-11-08 06:50:10|173654.4|173564.4|173655.7|173565.7|173657.4|173567.4|173654.4|173564.4|3
1731048620000|2024-11-08 06:50:20|173652|173562|173657.4|173567.4|173657.4|173567.4|173652|173562|7
1731048630000|2024-11-08 06:50:30|173657|173567|173659|173569|173659|173569|173657|173567|2
1731048640000|2024-11-08 06:50:40|173656.7|173566.7|173659.7|173569.7|173659.7|173569.7|173656.7|173566.7|2
1731048660000|2024-11-08 06:51:00|173657.7|173567.7|173656.4|173566.4|173657.7|173567.7|173650.4|173560.4|5
1731048670000|2024-11-08 06:51:10|173654|173564|173659.2|173569.2|173659.2|173569.2|173654|173564|5
1731048680000|2024-11-08 06:51:20|173659|173569|173659|173569|173659|173569|173659|173569|1
1731048690000|2024-11-08 06:51:30|173656|173566|173656.3|173566.3|173657.2|173567.2|173652|173562|5
1731048700000|2024-11-08 06:51:40|173645.5|173555.5|173657.7|173567.7|173657.7|173567.7|173645.5|173555.5|4
1731048710000|2024-11-08 06:51:50|173655.7|173565.7|173652.3|173562.3|173655.9|173565.9|173652.3|173562.3|4
1731048720000|2024-11-08 06:52:00|173650.7|173560.7|173653.8|173563.8|173655.8|173565.8|173647.2|173557.2|11
1731048730000|2024-11-08 06:52:10|173653.7|173563.7|173658.5|173568.5|173670.8|173570.9|173647|173540.8|11
1731048740000|2024-11-08 06:52:20|173656.2|173566.2|173651.4|173561.4|173658.9|173568.9|173650.9|173560.9|8
1731048750000|2024-11-08 06:52:30|173657.2|173567.2|173647.5|173557.5|173657.2|173567.2|173647.5|173557.5|15
1731048760000|2024-11-08 06:52:40|173668.4|173538.4|173659.5|173569.5|173675.7|173569.5|173649.5|173538.4|8
1731048770000|2024-11-08 06:52:50|173656.9|173566.9|173652.2|173562.2|173657.8|173567.8|173652.2|173562.2|8
1731048780000|2024-11-08 06:53:00|173653.5|173563.5|173657.4|173567.4|173659.7|173569.7|173648.8|173558.8|17
1731048790000|2024-11-08 06:53:10|173660.4|173570.4|173658.2|173568.2|173660.4|173570.4|173651.9|173561.9|9
1731048800000|2024-11-08 06:53:20|173654|173564|173653.7|173563.7|173657.7|173567.7|173649.7|173559.7|18
1731048810000|2024-11-08 06:53:30|173655.4|173565.4|173650.2|173560.2|173655.9|173565.9|173647|173557|9
1731048820000|2024-11-08 06:53:40|173656.2|173566.2|173655.2|173565.2|173656.2|173566.2|173649.5|173559.5|9
1731048830000|2024-11-08 06:53:50|173652.9|173562.9|173659.4|173529.4|173659.5|173562.9|173650.5|173526.7|8
1731048840000|2024-11-08 06:54:00|173655|173525|173663|173533|173666.5|173536.5|173655|173525|17
1731048850000|2024-11-08 06:54:10|173667.7|173537.7|173663.9|173533.9|173669.7|173539.7|173658.4|173528.4|15
1731048860000|2024-11-08 06:54:20|173661.5|173531.5|173649.2|173559.2|173668.3|173562.4|173648.2|173530.5|24
1731048870000|2024-11-08 06:54:30|173645.2|173555.2|173649.2|173559.2|173653.9|173563.9|173645.2|173555.2|24
1731048880000|2024-11-08 06:54:40|173650.7|173560.7|173655|173565|173656|173566|173649.7|173559.7|9
1731048890000|2024-11-08 06:54:50|173658|173568|173658|173568|173658|173568|173658|173568|1
1731048900000|2024-11-08 06:55:00|173661.2|173571.2|173661.2|173571.2|173661.2|173571.2|173661.2|173571.2|1
1731048910000|2024-11-08 06:55:10|173658.9|173568.9|173657.7|173567.7|173661.5|173571.5|173653.7|173563.7|6
1731048920000|2024-11-08 06:55:20|173653.4|173563.4|173656.7|173566.7|173656.7|173566.7|173653.4|173563.4|3
1731048930000|2024-11-08 06:55:30|173659.7|173569.7|173655.4|173565.4|173659.7|173569.7|173651.4|173561.4|4
1731048940000|2024-11-08 06:55:40|173658.4|173568.4|173656.3|173566.3|173658.7|173568.7|173652|173562|11
1731048950000|2024-11-08 06:55:50|173657|173567|173657|173567|173657.3|173567.3|173650.7|173560.7|9
1731048960000|2024-11-08 06:56:00|173655|173565|173655|173565|173658|173568|173655|173565|4
1731048970000|2024-11-08 06:56:10|173654.4|173564.4|173654.4|173564.4|173654.4|173564.4|173654.4|173564.4|1
1731048980000|2024-11-08 06:56:20|173651.7|173561.7|173652|173562|173654.7|173564.7|173651.7|173561.7|3
1731048990000|2024-11-08 06:56:30|173655.4|173565.4|173655|173565|173655.4|173565.4|173649.7|173559.7|12
1731049000000|2024-11-08 06:56:40|173653|173563|173652.7|173562.7|173656|173566|173645.7|173555.7|15
1731049010000|2024-11-08 06:56:50|173650.7|173560.7|173653|173563|173653|173563|173647.4|173557.4|6
1731049020000|2024-11-08 06:57:00|173649.4|173559.4|173651.4|173561.4|173655.7|173565.7|173649.4|173559.4|8
1731049030000|2024-11-08 06:57:10|173654.4|173564.4|173655.9|173565.9|173656.8|173566.8|173647.2|173557.2|10
1731049040000|2024-11-08 06:57:20|173656|173566|173651.2|173561.2|173656|173566|173643.9|173553.9|23
1731049050000|2024-11-08 06:57:30|173648.5|173558.5|173652.9|173562.9|173655.2|173565.2|173646|173556|18
1731049060000|2024-11-08 06:57:40|173651.5|173561.5|173653.2|173563.2|173655.8|173565.8|173651.5|173561.5|6
1731049070000|2024-11-08 06:57:50|173650.2|173560.2|173651|173561|173654.2|173564.2|173650.2|173560.2|7
1731049080000|2024-11-08 06:58:00|173654.7|173564.7|173656|173566|173656.4|173566.4|173648|173558|18
1731049090000|2024-11-08 06:58:10|173654.4|173564.4|173655|173565|173657|173567|173649.4|173559.4|7
1731049100000|2024-11-08 06:58:20|173657.7|173567.7|173655.3|173565.3|173657.7|173567.7|173655.3|173565.3|3
1731049110000|2024-11-08 06:58:30|173656|173566|173656|173566|173656|173566|173656|173566|1
1731049140000|2024-11-08 06:59:00|173656.3|173566.3|173655.7|173565.7|173656.3|173566.3|173655.7|173565.7|2
1731049160000|2024-11-08 06:59:20|173655.3|173565.3|173655.3|173565.3|173655.3|173565.3|173655.3|173565.3|1
1731049170000|2024-11-08 06:59:30|173657.2|173567.2|173657.2|173567.2|173657.2|173567.2|173657.2|173567.2|1
1731049180000|2024-11-08 06:59:40|173660.2|173570.2|173658.2|173568.2|173660.2|173570.2|173658.2|173568.2|2
1731049190000|2024-11-08 06:59:50|173657|173567|173655.4|173565.4|173657|173567|173652.7|173562.7|4
1731049200000|2024-11-08 07:00:00|173655.5|173565.5|173642.8|173552.8|173658.5|173568.5|173642.8|173552.8|30
1731049210000|2024-11-08 07:00:10|173654.8|173564.8|173661|173571|173662.5|173572.5|173654.8|173564.8|10
1731049220000|2024-11-08 07:00:20|173658.5|173568.5|173655.5|173565.5|173658.5|173568.5|173650.7|173560.7|21
1731049230000|2024-11-08 07:00:30|173652|173562|173661.9|173571.9|173662.3|173572.3|173652|173562|13
1731049240000|2024-11-08 07:00:40|173658.8|173568.8|173661.2|173571.2|173661.2|173571.2|173658.8|173568.8|2
1731049250000|2024-11-08 07:00:50|173658.8|173568.8|173658.8|173568.8|173661.5|173571.5|173652.5|173562.5|9
1731049260000|2024-11-08 07:01:00|173661.3|173571.3|173811.3|173681.3|173811.3|173681.3|173661.3|173571.3|17
1731049270000|2024-11-08 07:01:10|173813.6|173683.6|173811.9|173681.9|173821|173691|173811.9|173681.9|6
1731049280000|2024-11-08 07:01:20|173812.4|173682.4|173817|173687|173819.9|173689.9|173812.2|173682.2|17
1731049290000|2024-11-08 07:01:30|173817.2|173687.2|173818|173688|173819.3|173689.3|173816.8|173686.8|11
1731049300000|2024-11-08 07:01:40|173818.3|173688.3|173798.5|173708.5|173818.3|173709.8|173798.5|173688|11
1731049310000|2024-11-08 07:01:50|173799.5|173709.5|173803.8|173713.8|173803.8|173713.8|173799.5|173709.5|14
1731049320000|2024-11-08 07:02:00|173802.8|173712.8|173802.8|173712.8|173802.8|173712.8|173802.8|173712.8|1
1731049330000|2024-11-08 07:02:10|173803|173713|173805.3|173715.3|173805.3|173715.3|173802.5|173712.5|5
1731049340000|2024-11-08 07:02:20|173802.3|173712.3|173801.5|173711.5|173803.3|173713.3|173799.8|173709.8|12
1731049350000|2024-11-08 07:02:30|173803|173713|173801.8|173711.8|173803|173713|173801.8|173711.8|4
1731049360000|2024-11-08 07:02:40|173869.8|173779.8|173915.6|173785.6|173915.6|173785.6|173869.8|173763.3|7
1731049370000|2024-11-08 07:02:50|173917.5|173787.5|173975.9|173845.9|173975.9|173845.9|173893.5|173787.5|9
1731049380000|2024-11-08 07:03:00|173971.6|173841.6|174016|173886|174021.1|173901.8|173971.6|173841.6|19
1731049390000|2024-11-08 07:03:10|174016.7|173886.7|174015.2|173885.2|174018|173888|174013.2|173883.2|17
1731049400000|2024-11-08 07:03:20|174015.5|173885.5|173995|173905|174016.7|173905.5|173994.7|173884.2|11
1731049410000|2024-11-08 07:03:30|173995.3|173905.3|173994.3|173904.3|173995.3|173905.3|173988|173898|10
1731049420000|2024-11-08 07:03:40|173995.7|173905.7|174003.8|173873.8|174004.7|173905.7|173993.7|173866.3|17
1731049430000|2024-11-08 07:03:50|174004|173874|174005.5|173875.5|174016.5|173886.5|174004|173874|22
1731049440000|2024-11-08 07:04:00|174005|173875|174005.9|173875.9|174007.5|173877.5|174005|173875|8
1731049450000|2024-11-08 07:04:10|174005|173875|173999|173869|174005|173875|173994.7|173864.7|13
1731049460000|2024-11-08 07:04:20|173999.8|173869.8|173997.7|173867.7|174004|173874|173996|173866|19
1731049470000|2024-11-08 07:04:30|173965.8|173875.8|173963.3|173873.3|173968.2|173878.2|173960|173870|9
1731049480000|2024-11-08 07:04:40|173957.7|173867.7|173963.8|173873.8|173963.8|173873.8|173956.7|173866.7|7
1731049490000|2024-11-08 07:04:50|173965|173875|173964.5|173874.5|173966.3|173876.3|173963.8|173873.8|13
1731049500000|2024-11-08 07:05:00|173965.3|173875.3|173966.5|173876.5|173966.5|173876.5|173965.3|173875.3|5
1731049510000|2024-11-08 07:05:10|173968.8|173878.8|173970|173880|173970|173880|173968.8|173878.8|2
1731049520000|2024-11-08 07:05:20|173969.5|173879.5|173968.3|173878.3|173969.5|173879.5|173964.8|173874.8|8
1731049530000|2024-11-08 07:05:30|173969.4|173879.4|173925.9|173795.9|173969.4|173879.4|173922.5|173795.9|21
1731049540000|2024-11-08 07:05:40|173927.3|173797.3|173921.3|173791.3|173928|173798|173921.3|173791.3|17
1731049550000|2024-11-08 07:05:50|173918.5|173788.5|173919.2|173789.2|173922.8|173792.8|173917.9|173787.9|9
1731049560000|2024-11-08 07:06:00|173922.8|173792.8|173948|173818|173948|173818|173922.5|173792.5|5
1731049570000|2024-11-08 07:06:10|173948.5|173818.5|173980.3|173850.3|173980.3|173850.3|173948.5|173818.5|11
1731049580000|2024-11-08 07:06:20|173980|173850|173983.9|173853.9|173984.5|173854.5|173980|173850|7
1731049590000|2024-11-08 07:06:30|173984.9|173854.9|173985.5|173895.5|173985.5|173895.5|173974|173854.9|17
1731049600000|2024-11-08 07:06:40|173984|173894|174007|173877|174010.4|173899.3|173982.8|173872.5|18
1731049610000|2024-11-08 07:06:50|174010.5|173880.5|174014|173884|174027|173897|174006.7|173876.7|10
1731049620000|2024-11-08 07:07:00|174022.3|173892.3|174019|173889|174022.3|173892.3|174014.2|173884.2|13
1731049630000|2024-11-08 07:07:10|174018.8|173888.8|174017.2|173887.2|174018.8|173888.8|174008.4|173878.4|9
1731049640000|2024-11-08 07:07:20|174010.8|173880.8|173982.4|173852.4|174010.8|173885.9|173973|173852.4|11
1731049650000|2024-11-08 07:07:30|173986.4|173856.4|173991.8|173861.8|173999.5|173869.5|173979.4|173849.4|13
1731049660000|2024-11-08 07:07:40|173991.5|173861.5|173994|173864|173999|173869|173983.9|173853.9|11
1731049670000|2024-11-08 07:07:50|173993.9|173863.9|173990.2|173860.2|173993.9|173863.9|173990.2|173860.2|3
1731049680000|2024-11-08 07:08:00|173990.4|173860.4|173991|173861|173993.5|173863.5|173981.8|173851.8|9
1731049690000|2024-11-08 07:08:10|173990.5|173860.5|173979.3|173849.3|173991|173861|173977.9|173847.9|15
1731049700000|2024-11-08 07:08:20|173980.7|173850.7|173984.3|173854.3|173985|173855|173980.7|173850.7|8
1731049710000|2024-11-08 07:08:30|173980|173890|173980.5|173890.5|174002.2|173893.3|173975.5|173863.5|16
1731049720000|2024-11-08 07:08:40|173983.9|173893.9|173979|173889|173983.9|173893.9|173975.7|173885.7|9
1731049730000|2024-11-08 07:08:50|173980.3|173890.3|173974|173884|173980.5|173890.5|173974|173884|8
1731049740000|2024-11-08 07:09:00|173974.4|173884.4|173972.5|173882.5|173975|173885|173972.5|173882.5|6
1731049750000|2024-11-08 07:09:10|173971.5|173881.5|173976|173886|173977.8|173887.8|173971.5|173881.5|7
1731049760000|2024-11-08 07:09:20|173975.4|173885.4|173974.3|173884.3|173975.4|173885.4|173974.3|173884.3|3
1731049770000|2024-11-08 07:09:30|173974|173884|173971|173881|173974.4|173884.4|173971|173881|10
1731049780000|2024-11-08 07:09:40|173970.8|173880.8|173970|173880|173970.8|173880.8|173970|173880|4
1731049790000|2024-11-08 07:09:50|173969.9|173879.9|173966.7|173876.7|173969.9|173879.9|173965.3|173875.3|10
1731049800000|2024-11-08 07:10:00|173967.5|173877.5|173992|173862|173995.3|173883.9|173967.5|173859.9|15
1731049820000|2024-11-08 07:10:20|173990.5|173860.5|173988|173858|173990.5|173860.5|173987.7|173857.7|8
1731049830000|2024-11-08 07:10:30|173990.3|173860.3|173988.7|173858.7|173990.5|173860.5|173988.7|173858.7|7
1731049840000|2024-11-08 07:10:40|173994.3|173864.3|173993.5|173863.5|173994.3|173864.3|173993.5|173863.5|2
1731049850000|2024-11-08 07:10:50|173993.2|173863.2|173988.3|173858.3|173993.2|173863.2|173985.3|173855.3|16
1731049860000|2024-11-08 07:11:00|173988|173858|173958.5|173868.5|173988.7|173868.7|173954|173857.7|9
1731049870000|2024-11-08 07:11:10|173957.5|173867.5|173956.7|173866.7|173957.7|173867.7|173956.7|173866.7|3
1731049880000|2024-11-08 07:11:20|173956.8|173866.8|173958.5|173868.5|173958.5|173868.5|173956.8|173866.8|3
1731049890000|2024-11-08 07:11:30|173957.3|173867.3|173957.5|173867.5|173958.5|173868.5|173957|173867|7
1731049900000|2024-11-08 07:11:40|173957.7|173867.7|173957.7|173867.7|173958.5|173868.5|173957.2|173867.2|5
1731049910000|2024-11-08 07:11:50|173957|173867|173966.2|173876.2|173967.9|173877.9|173957|173867|7
1731049920000|2024-11-08 07:12:00|173967.5|173877.5|173972.2|173882.2|173972.5|173882.5|173967.5|173877.5|16
1731049930000|2024-11-08 07:12:10|173971.7|173881.7|173970.9|173880.9|173972.2|173882.2|173970.9|173880.9|6
1731049940000|2024-11-08 07:12:20|173972.2|173882.2|173971.9|173881.9|173981.5|173891.5|173971.5|173881.5|15
1731049950000|2024-11-08 07:12:30|173971.7|173881.7|173971.3|173881.3|173972.4|173882.4|173969.7|173879.7|12
1731049960000|2024-11-08 07:12:40|173970.7|173880.7|173967.4|173877.4|173971.4|173881.4|173967.4|173877.4|11
1731049970000|2024-11-08 07:12:50|173967.2|173877.2|173966.5|173876.5|173967.9|173877.9|173958|173868|10
1731049980000|2024-11-08 07:13:00|173965.9|173875.9|173925.8|173795.8|173965.9|173875.9|173918.5|173788.5|8
1731049990000|2024-11-08 07:13:10|173925.2|173795.2|173912.7|173782.7|173932.6|173802.6|173912.4|173782.4|13
1731050000000|2024-11-08 07:13:20|173912.5|173782.5|173925.4|173795.4|173925.4|173795.4|173912.4|173782.4|14
1731050010000|2024-11-08 07:13:30|173925.9|173795.9|173936.2|173806.2|173940|173810|173925.9|173795.9|17
1731050020000|2024-11-08 07:13:40|173939.8|173809.8|173929.4|173799.4|173939.8|173809.8|173929.2|173799.2|12
1731050030000|2024-11-08 07:13:50|173929.8|173799.8|173930|173800|173930|173800|173928.5|173798.5|6
1731050040000|2024-11-08 07:14:00|173928.9|173798.9|173925.7|173795.7|173937|173807|173925.7|173795.7|11
1731050050000|2024-11-08 07:14:10|173925.3|173795.3|173938.5|173808.5|173939.7|173809.7|173925|173795|15
1731050060000|2024-11-08 07:14:20|173933.9|173803.9|173941.7|173811.7|173944.2|173814.2|173930|173800|13
1731050070000|2024-11-08 07:14:30|173943.7|173813.7|173924.3|173834.3|173948.4|173836|173924.3|173813.7|7
1731050080000|2024-11-08 07:14:40|173926.3|173836.3|173922.5|173832.5|173927|173837|173919.5|173829.5|12
1731050090000|2024-11-08 07:14:50|173922.2|173832.2|173931.3|173841.3|173932.7|173842.7|173921.9|173831.9|7
1731050100000|2024-11-08 07:15:00|173928.7|173838.7|173926.9|173836.9|173931.2|173841.2|173924.5|173834.5|11
1731050110000|2024-11-08 07:15:10|173927.2|173837.2|173933.8|173843.8|173933.8|173843.8|173924.9|173834.9|11
1731050120000|2024-11-08 07:15:20|173930.8|173840.8|173976.4|173886.4|173989.4|173899.4|173930.8|173840.8|16
1731050130000|2024-11-08 07:15:30|173976.2|173886.2|173984.8|173894.8|173985.7|173895.7|173976.2|173886.2|13
1731050140000|2024-11-08 07:15:40|173973.7|173883.7|173968.3|173878.3|173973.7|173883.7|173968|173878|15
1731050150000|2024-11-08 07:15:50|173973.4|173883.4|173970|173880|173973.4|173883.4|173964.2|173874.2|19
1731050160000|2024-11-08 07:16:00|173970.5|173880.5|173986.2|173856.2|173990.2|173884.2|173965.2|173854|20
1731050170000|2024-11-08 07:16:10|173985.8|173855.8|173948.4|173858.4|173990.7|173864.3|173948|173854|14
1731050180000|2024-11-08 07:16:20|173943.4|173853.4|173980.8|173850.8|173983.8|173855.4|173942.3|173832.4|13
1731050190000|2024-11-08 07:16:30|173981.7|173851.7|173973.9|173883.9|173992.2|173887|173967.9|173851.7|13
1731050200000|2024-11-08 07:16:40|173973.4|173883.4|173976.2|173886.2|173978.9|173888.9|173972.7|173882.7|11
1731050210000|2024-11-08 07:16:50|173973.8|173883.8|173979.4|173889.4|173982.4|173892.4|173973.8|173883.8|6
1731050220000|2024-11-08 07:17:00|173975.7|173885.7|173976|173886|173979|173889|173975.4|173885.4|5
1731050230000|2024-11-08 07:17:10|173976.4|173886.4|173972.5|173882.5|173982.3|173892.3|173972.5|173882.5|19
1731050240000|2024-11-08 07:17:20|173972.2|173882.2|173972|173882|173972.2|173882.2|173972|173882|2
1731050250000|2024-11-08 07:17:30|173972.5|173882.5|173975.4|173885.4|173978.4|173888.4|173972.5|173882.5|9
1731050260000|2024-11-08 07:17:40|173973.7|173883.7|173971.2|173881.2|173976.9|173886.9|173970|173880|12
1731050270000|2024-11-08 07:17:50|173971.4|173881.4|173977|173887|173982.5|173892.5|173971.4|173881.4|16
1731050280000|2024-11-08 07:18:00|173981.3|173891.3|173974.5|173884.5|173981.3|173891.3|173972.8|173882.8|19
1731050290000|2024-11-08 07:18:10|173978.5|173888.5|173974.7|173884.7|173981|173891|173973.7|173883.7|20
1731050300000|2024-11-08 07:18:20|173982.4|173892.4|173956.2|173866.2|173982.4|173892.4|173956.2|173866.2|14
1731050310000|2024-11-08 07:18:30|173956.5|173866.5|173958.9|173828.9|173965.5|173867.2|173940.7|173828.9|16
1731050320000|2024-11-08 07:18:40|173964.5|173834.5|173975.4|173845.4|173978.4|173848.4|173961.9|173831.9|8
1731050330000|2024-11-08 07:18:50|173977.9|173847.9|173966.3|173836.3|173978|173848|173965.3|173835.3|16
1731050340000|2024-11-08 07:19:00|173965.8|173835.8|173965|173835|173971.4|173841.4|173965|173835|9
1731050350000|2024-11-08 07:19:10|173964.5|173834.5|173976.4|173846.4|173979.8|173849.8|173964.5|173834.5|7
1731050360000|2024-11-08 07:19:20|173977|173847|174002.2|173872.2|174004.4|173874.4|173977|173847|24
1731050370000|2024-11-08 07:19:30|174001.7|173871.7|173998.8|173868.8|174005.5|173875.5|173998|173868|8
1731050380000|2024-11-08 07:19:40|173999.3|173869.3|173998.8|173868.8|173999.3|173869.3|173998.8|173868.8|2
1731050390000|2024-11-08 07:19:50|173999.5|173869.5|173998|173868|174002.4|173872.4|173997.3|173867.3|14
1731050400000|2024-11-08 07:20:00|173998.2|173868.2|174007.5|173877.5|174012|173882|173997.9|173867.9|11
1731050410000|2024-11-08 07:20:10|174005|173875|174006.9|173876.9|174013|173883|174004|173874|14
1731050420000|2024-11-08 07:20:20|174007.4|173877.4|174013.9|173883.9|174017.7|173887.7|174004.7|173874.7|18
1731050430000|2024-11-08 07:20:30|174014.2|173884.2|174003|173873|174014.7|173884.7|173998.7|173868.7|22
1731050440000|2024-11-08 07:20:40|174002|173872|173993|173863|174002.5|173872.5|173992|173862|21
1731050450000|2024-11-08 07:20:50|173993.3|173863.3|173995.5|173865.5|174000.4|173870.4|173993.3|173863.3|7
1731050460000|2024-11-08 07:21:00|173994.8|173864.8|173994.5|173864.5|174000|173870|173991.5|173861.5|10
1731050470000|2024-11-08 07:21:10|173988.2|173858.2|173984.9|173854.9|173988.2|173858.2|173983.8|173853.8|10
1731050480000|2024-11-08 07:21:20|173983.9|173853.9|174097|173967|174097|173984.3|173983.9|173853.9|7
1731050490000|2024-11-08 07:21:30|174098.9|173968.9|174101.5|173971.5|174101.5|173971.5|174098.9|173968.9|2
1731050500000|2024-11-08 07:21:40|174099.9|173969.9|174099.9|173969.9|174099.9|173969.9|174099.9|173969.9|1
1731050510000|2024-11-08 07:21:50|174103.2|173973.2|174098.2|173968.2|174103.2|173973.2|174098.2|173968.2|2
1731050520000|2024-11-08 07:22:00|174100.9|173970.9|174099|173969|174103.6|173973.6|174099|173969|3
1731050530000|2024-11-08 07:22:10|174097|173967|174101.2|173971.2|174101.7|173971.7|174097|173967|7
1731050540000|2024-11-08 07:22:20|174100.5|173970.5|174082.4|173952.4|174104|173974|174082|173952|19
1731050550000|2024-11-08 07:22:30|174084|173954|174084.9|173954.9|174085.5|173955.5|174080.7|173950.7|9
1731050560000|2024-11-08 07:22:40|174082.9|173952.9|174035.8|173905.8|174086|173956|174010.7|173901.2|20
1731050570000|2024-11-08 07:22:50|174035.7|173905.7|174038.8|173908.8|174039.8|173909.8|174035.4|173905.4|11
1731050580000|2024-11-08 07:23:00|174031.2|173901.2|174060.9|173930.9|174060.9|173930.9|174031.2|173901.2|17
1731050590000|2024-11-08 07:23:10|174060.5|173930.5|174079.3|173949.3|174079.3|173949.3|174053.5|173923.5|17
1731050600000|2024-11-08 07:23:20|174080|173950|174081.5|173951.5|174082.9|173952.9|174078|173948|11
1731050610000|2024-11-08 07:23:30|174078.7|173948.7|174085.7|173955.7|174085.7|173955.7|174076.4|173946.4|19
1731050620000|2024-11-08 07:23:40|174086.2|173956.2|174062.7|173932.7|174088|173958|174062.7|173932.7|21
1731050630000|2024-11-08 07:23:50|174067.5|173937.5|174065.4|173935.4|174067.5|173937.5|174065.4|173935.4|7
1731050640000|2024-11-08 07:24:00|174064.9|173934.9|174063.2|173933.2|174064.9|173934.9|174062.2|173932.2|8
1731050650000|2024-11-08 07:24:10|174060.9|173930.9|174064.8|173934.8|174066|173936|174060.9|173930.9|4
1731050660000|2024-11-08 07:24:20|174064.5|173934.5|174065.9|173935.9|174065.9|173935.9|174064.4|173934.4|4
1731050670000|2024-11-08 07:24:30|174066.5|173936.5|174077.4|173947.4|174084|173954|174064.2|173934.2|14
1731050680000|2024-11-08 07:24:40|174082|173952|174078.2|173948.2|174086.5|173956.5|174078.2|173948.2|17
1731050690000|2024-11-08 07:24:50|174073.5|173943.5|174075|173945|174077.8|173947.8|174073.5|173943.5|9
1731050700000|2024-11-08 07:25:00|174075.2|173945.2|174067.7|173937.7|174075.2|173945.2|174061.7|173931.7|12
1731050710000|2024-11-08 07:25:10|174067.5|173937.5|174110|173980|174110|174004.9|174067.5|173937.5|14
1731050720000|2024-11-08 07:25:20|174102.5|173972.5|174129.5|173999.5|174132|174002|174101.9|173971.9|21
1731050730000|2024-11-08 07:25:30|174131.5|174001.5|174139.5|174009.5|174148.5|174018.5|174129.2|173999.2|20
1731050740000|2024-11-08 07:25:40|174141.9|174011.9|174132.3|174002.3|174147.4|174017.4|174132.3|174002.3|13
1731050750000|2024-11-08 07:25:50|174131.8|174001.8|174133.8|174003.8|174134.5|174004.5|174131.5|174001.5|14
1731050760000|2024-11-08 07:26:00|174134.7|174004.7|174135.3|174005.3|174142.9|174012.9|174134.7|174004.7|4
1731050770000|2024-11-08 07:26:10|174135|174005|174134.8|174004.8|174140.8|174010.8|174134.5|174004.5|12
1731050780000|2024-11-08 07:26:20|174134.5|174004.5|174131.2|174001.2|174134.5|174004.5|174131.2|174001.2|4
1731050790000|2024-11-08 07:26:30|174140.2|174010.2|174145.2|174015.2|174145.2|174015.2|174137.5|174007.5|6
1731050800000|2024-11-08 07:26:40|174145.5|174015.5|174145.5|174015.5|174146.5|174016.5|174145.5|174015.5|3
1731050810000|2024-11-08 07:26:50|174146|174016|174147|174017|174147|174017|174145.5|174015.5|5
1731050820000|2024-11-08 07:27:00|174144.9|174054.9|174151|174061|174151|174061|174136|174046|17
1731050830000|2024-11-08 07:27:10|174151.8|174061.8|174145.5|174055.5|174151.8|174061.8|174141|174051|8
1731050840000|2024-11-08 07:27:20|174147.2|174057.2|174147.9|174057.9|174149.7|174059.7|174135|174045|15
1731050850000|2024-11-08 07:27:30|174142|174052|174174|174084|174175|174085|174138|174048|13
1731050860000|2024-11-08 07:27:40|174173.7|174083.7|174173.9|174083.9|174201.8|174090.9|174138.5|174048.5|23
1731050870000|2024-11-08 07:27:50|174178.9|174088.9|174171|174081|174178.9|174088.9|174170|174080|15
1731050880000|2024-11-08 07:28:00|174170.4|174080.4|174186.7|174056.7|174186.7|174080.4|174162.2|174052|9
1731050890000|2024-11-08 07:28:10|174186.9|174056.9|174167.2|174077.2|174187.2|174077.2|174162|174056.2|20
1731050900000|2024-11-08 07:28:20|174166.8|174076.8|174168.4|174078.4|174172.3|174082.3|174161.2|174071.2|21
1731050910000|2024-11-08 07:28:30|174168.3|174078.3|174164.9|174074.9|174172.2|174082.2|174164.9|174074.9|22
1731050920000|2024-11-08 07:28:40|174166.7|174076.7|174166.2|174076.2|174166.7|174076.7|174160.3|174070.3|15
1731050930000|2024-11-08 07:28:50|174160.5|174070.5|174170.5|174080.5|174173.9|174083.9|174159.3|174069.3|17
1731050940000|2024-11-08 07:29:00|174146.3|174056.3|174176.5|174046.5|174179.2|174056.3|174146.3|174038.5|25
1731050950000|2024-11-08 07:29:10|174176.7|174046.7|174185.2|174055.2|174188.2|174058.2|174176.7|174046.7|9
1731050960000|2024-11-08 07:29:20|174186|174056|174163.9|174073.9|174186|174075.2|174160.9|174052.2|13
1731050970000|2024-11-08 07:29:30|174165.2|174075.2|174159.5|174069.5|174165.2|174075.2|174156.8|174066.8|19
1731050980000|2024-11-08 07:29:40|174156.8|174066.8|174159|174069|174159.5|174069.5|174156.8|174066.8|11
1731050990000|2024-11-08 07:29:50|174156.8|174066.8|174160.7|174070.7|174164.7|174074.7|174156.8|174066.8|7
1731051000000|2024-11-08 07:30:00|174164.4|174074.4|174192.7|174062.7|174200.4|174082|174162.8|174062|16
1731051010000|2024-11-08 07:30:10|174195.2|174065.2|174181|174091|174199.8|174091|174181|174063.3|13
1731051020000|2024-11-08 07:30:20|174177|174087|174239|174149|174239|174149|174172|174082|9
1731051030000|2024-11-08 07:30:30|174230|174140|174226.5|174136.5|174251.8|174145.7|174224.7|174116.1|26
1731051040000|2024-11-08 07:30:40|174225.9|174135.9|174231.3|174141.3|174235.7|174145.7|174225.5|174135.5|15
1731051050000|2024-11-08 07:30:50|174231|174141|174231.2|174141.2|174235.8|174145.8|174230|174140|9
1731051060000|2024-11-08 07:31:00|174236.8|174146.8|174234.4|174144.4|174246.7|174146.8|174221.5|174115.7|14
1731051070000|2024-11-08 07:31:10|174234.5|174144.5|174230.2|174140.2|174236|174146|174230.2|174140.2|5
1731051090000|2024-11-08 07:31:30|174232.5|174142.5|174235|174145|174235|174145|174232.5|174142.5|2
1731051100000|2024-11-08 07:31:40|174234.8|174144.8|174229.3|174139.3|174234.8|174144.8|174229.3|174139.3|4
1731051120000|2024-11-08 07:32:00|174229|174139|174230.3|174140.3|174230.3|174140.3|174228.8|174138.8|3
1731051130000|2024-11-08 07:32:10|174229.8|174139.8|174205.9|174075.9|174230.3|174140.3|174205.9|174075.9|11
1731051140000|2024-11-08 07:32:20|174176.9|174086.9|174184.9|174094.9|174189.2|174099.2|174176.9|174086.9|11
1731051150000|2024-11-08 07:32:30|174182.7|174092.7|174185.3|174095.3|174185.3|174095.3|174182.7|174092.7|2
1731051160000|2024-11-08 07:32:40|174185|174055|174187|174057|174194|174064|174177.4|174047.4|11
1731051170000|2024-11-08 07:32:50|174191|174061|174156.8|174026.8|174191|174061|174156.8|174026.8|9
1731051180000|2024-11-08 07:33:00|174149.2|174019.2|174137.9|174007.9|174149.2|174019.2|174137|174007|3
1731051190000|2024-11-08 07:33:10|174138.8|174008.8|174130|174000|174141.4|174011.4|174127.5|173997.5|9
1731051200000|2024-11-08 07:33:20|174129.5|173999.5|174129.2|173999.2|174129.8|173999.8|174126.2|173996.2|17
1731051210000|2024-11-08 07:33:30|174128.5|173998.5|174131.3|174001.3|174131.3|174001.3|174126.9|173996.9|19
1731051220000|2024-11-08 07:33:40|174127.7|173997.7|174129.5|173999.5|174130.5|174000.5|174127|173997|20
1731051230000|2024-11-08 07:33:50|174129.8|173999.8|174032.4|173902.4|174130.9|174000.9|174032.4|173902.4|15
1731051240000|2024-11-08 07:34:00|174040.5|173910.5|174032|173902|174040.5|173910.5|174032|173902|8
1731051250000|2024-11-08 07:34:10|174034.7|173904.7|174050.3|173920.3|174064.5|173934.5|174032.7|173902.7|26
1731051260000|2024-11-08 07:34:20|174046.7|173916.7|174050.5|173920.5|174052.7|173922.7|174041.5|173911.5|14
1731051270000|2024-11-08 07:34:30|174050.9|173920.9|174053|173923|174053|173923|174050.8|173920.8|7
1731051280000|2024-11-08 07:34:40|174052.3|173922.3|174069.4|173939.4|174069.4|173939.4|174052.3|173922.3|9
1731051290000|2024-11-08 07:34:50|174068.8|173938.8|174068.3|173938.3|174068.8|173938.8|174065.2|173935.2|9
1731051300000|2024-11-08 07:35:00|174067.7|173937.7|174067|173937|174067.9|173937.9|174066.9|173936.9|6
1731051310000|2024-11-08 07:35:10|174068|173938|174048.7|173918.7|174068|173953.5|174017.8|173901.3|26
1731051320000|2024-11-08 07:35:20|174049.2|173919.2|174062.3|173932.3|174062.7|173932.7|174038.9|173908.9|18
1731051330000|2024-11-08 07:35:30|174062.2|173932.2|174062.9|173932.9|174062.9|173932.9|174050.2|173920.2|9
1731051340000|2024-11-08 07:35:40|174052.8|173922.8|174040.7|173910.7|174052.8|173922.8|174040.7|173910.7|3
1731051370000|2024-11-08 07:36:10|174039|173909|174036.9|173906.9|174039|173909|174036.9|173906.9|2
1731051380000|2024-11-08 07:36:20|174026.7|173896.7|174002.5|173872.5|174033.6|173903.6|174002|173872|12
1731051390000|2024-11-08 07:36:30|174007.2|173877.2|173999.9|173869.9|174007.2|173877.2|173999.9|173869.9|13
1731051400000|2024-11-08 07:36:40|174002.9|173872.9|174004.2|173874.2|174006.5|173876.5|174002.9|173872.9|6
1731051410000|2024-11-08 07:36:50|174003.5|173873.5|174004.2|173874.2|174004.4|173874.4|174002.2|173872.2|8
1731051420000|2024-11-08 07:37:00|174004.3|173874.3|174001.7|173871.7|174004.3|173874.3|174001.7|173871.7|3
1731051430000|2024-11-08 07:37:10|174001.4|173871.4|173999.7|173869.7|174003.5|173873.5|173999.2|173869.2|7
1731051440000|2024-11-08 07:37:20|174000|173870|174000|173870|174000|173870|174000|173870|1
1731051450000|2024-11-08 07:37:30|174001.3|173871.3|174052.2|173922.2|174052.2|173922.2|174001.3|173871.3|6
1731051460000|2024-11-08 07:37:40|174053.7|173923.7|174061.4|173931.4|174061.5|173931.5|174053.7|173923.7|10
1731051470000|2024-11-08 07:37:50|174062.8|173932.8|174066.3|173936.3|174068.4|173938.4|174057.5|173927.5|11
1731051480000|2024-11-08 07:38:00|174068.4|173938.4|174098.9|173968.9|174098.9|173968.9|174057.5|173927.5|17
1731051490000|2024-11-08 07:38:10|174098.5|173968.5|174101.8|173971.8|174101.8|173971.8|174098.4|173968.4|8
1731051500000|2024-11-08 07:38:20|174100.7|173970.7|174109.5|173979.5|174109.9|173979.9|174100.7|173970.7|13
1731051510000|2024-11-08 07:38:30|174107.7|173977.7|174120.7|173990.7|174123.2|173993.2|174107.7|173977.7|7
1731051520000|2024-11-08 07:38:40|174120.9|173990.9|174124|173994|174124.2|173994.2|174120.5|173990.5|5
1731051530000|2024-11-08 07:38:50|174126.4|173996.4|174125.9|173995.9|174126.4|173996.4|174122|173992|5
1731051540000|2024-11-08 07:39:00|174126.7|173996.7|174124.5|173994.5|174126.7|173996.7|174124.5|173994.5|4
1731051550000|2024-11-08 07:39:10|174127.2|173997.2|174130.4|174000.4|174130.4|174000.4|174125|173995|6
1731051560000|2024-11-08 07:39:20|174131.9|174001.9|174127.1|173997.1|174131.9|174001.9|174124.9|173994.9|7
1731051570000|2024-11-08 07:39:30|174127.5|173997.5|174127.1|173997.1|174128.8|173998.8|174115.2|173985.2|9
1731051580000|2024-11-08 07:39:40|174129.5|173999.5|174132.8|174002.8|174132.8|174002.8|174129.5|173999.5|4
1731051590000|2024-11-08 07:39:50|174123.2|173993.2|174124.2|173994.2|174130|174000|174123|173993|7
1731051600000|2024-11-08 07:40:00|174126.7|173996.7|174124.2|173994.2|174130|174000|174124.2|173994.2|17
1731051610000|2024-11-08 07:40:10|174121.2|173991.2|174102|173972|174127.5|173997.5|174099.2|173969.2|15
1731051620000|2024-11-08 07:40:20|174102.2|173972.2|174105.2|173975.2|174105.5|173975.5|174102.2|173972.2|14
1731051630000|2024-11-08 07:40:30|174105.5|173975.5|174104.7|173974.7|174105.5|173975.5|174104.2|173974.2|11
1731051640000|2024-11-08 07:40:40|174104.3|173974.3|174104.7|173974.7|174105.4|173975.4|174101.3|173971.3|22
1731051650000|2024-11-08 07:40:50|174104.4|173974.4|174097.5|173967.5|174110.4|173980.4|174091.9|173961.9|24
1731051660000|2024-11-08 07:41:00|174101.2|173971.2|174110|173980|174111.8|173981.8|174101|173971|20
1731051670000|2024-11-08 07:41:10|174107.5|173977.5|174110|173980|174111.8|173981.8|174107.5|173977.5|8
1731051680000|2024-11-08 07:41:20|174108|173978|174111.6|173981.6|174111.6|173981.6|174108|173978|12
1731051690000|2024-11-08 07:41:30|174110|173980|174110.9|173980.9|174112.6|173982.6|174109.3|173979.3|6
1731051700000|2024-11-08 07:41:40|174112.9|173982.9|174119.2|173989.2|174119.2|173989.2|174112.9|173982.9|3
1731051710000|2024-11-08 07:41:50|174126.5|173996.5|174117.2|173987.2|174126.5|173996.5|174117|173987|8
1731051720000|2024-11-08 07:42:00|174123.6|173993.6|174121.5|173991.5|174128.9|173998.9|174118.2|173988.2|15
1731051730000|2024-11-08 07:42:10|174118.6|173988.6|174118.6|173988.6|174118.6|173988.6|174118.6|173988.6|1
1731051740000|2024-11-08 07:42:20|174121.5|173991.5|174120.2|173990.2|174141.8|174011.8|174114|173984|15
1731051750000|2024-11-08 07:42:30|174111.6|173981.6|174118|173988|174118|173988|174110.5|173980.5|8
1731051760000|2024-11-08 07:42:40|174123.7|173993.7|174122.9|173992.9|174126.7|173996.7|174119.8|173989.8|14
1731051770000|2024-11-08 07:42:50|174123.5|173993.5|174122|173992|174123.5|173993.5|174115.2|173985.2|7
1731051780000|2024-11-08 07:43:00|174122.5|173992.5|174152.8|174022.8|174152.8|174022.8|174122.5|173992.5|10
1731051790000|2024-11-08 07:43:10|174144.3|174014.3|174117.2|173987.2|174144.3|174014.3|174098.7|173978.5|5
1731051800000|2024-11-08 07:43:20|174117|173987|174118|173988|174118.2|173988.2|174117|173987|11
1731051810000|2024-11-08 07:43:30|174118.3|173988.3|174117.9|173987.9|174118.5|173988.5|174116.5|173986.5|9
1731051820000|2024-11-08 07:43:40|174117.8|173987.8|174119.4|173989.4|174119.4|173989.4|174117.5|173987.5|11
1731051830000|2024-11-08 07:43:50|174119.9|173989.9|174120.7|173990.7|174120.7|173990.7|174119.9|173989.9|3
1731051840000|2024-11-08 07:44:00|174118.2|173988.2|174117.9|173987.9|174119.4|173989.4|174109.4|173979.4|12
1731051850000|2024-11-08 07:44:10|174118.4|173988.4|174117.9|173987.9|174118.7|173988.7|174115.2|173985.2|20
1731051860000|2024-11-08 07:44:20|174118|173988|174119.5|173989.5|174121|173991|174116.4|173986.4|20
1731051870000|2024-11-08 07:44:30|174120.2|173990.2|174118.5|173988.5|174120.2|173990.2|174118.5|173988.5|9
1731051880000|2024-11-08 07:44:40|174118.2|173988.2|174118.5|173988.5|174118.5|173988.5|174116.9|173986.9|7
1731051890000|2024-11-08 07:44:50|174115|173985|174117.9|173987.9|174120|173990|174115|173985|12
1731051900000|2024-11-08 07:45:00|174118.2|173988.2|174117.5|173987.5|174118.2|173988.2|174115|173985|20
1731051910000|2024-11-08 07:45:10|174117.8|173987.8|174091|173961|174117.8|173987.8|174091|173961|10
1731051920000|2024-11-08 07:45:20|174092|173962|174099.5|173969.5|174101.4|173971.4|174092|173962|9
1731051930000|2024-11-08 07:45:30|174099.9|173969.9|174100.2|173970.2|174100.2|173970.2|174096.9|173966.9|4
1731051940000|2024-11-08 07:45:40|174100.7|173970.7|174108.5|173978.5|174113|173983|174100.7|173970.7|15
1731051950000|2024-11-08 07:45:50|174108.2|173978.2|174103.4|173973.4|174111|173981|174101.2|173971.2|20
1731051960000|2024-11-08 07:46:00|174103.7|173973.7|174107|173977|174115.3|173985.3|174098.3|173968.3|19
1731051970000|2024-11-08 07:46:10|174113.2|173983.2|174086.7|173956.7|174115.8|173985.8|174063.1|173953.7|24
1731051980000|2024-11-08 07:46:20|174086.3|173956.3|174042.2|173952.2|174104.7|173974.7|174042.2|173952.2|16
1731051990000|2024-11-08 07:46:30|174045.5|173955.5|174046|173916|174059.2|173955.5|174027.8|173911.4|23
1731052000000|2024-11-08 07:46:40|174045.9|173915.9|174055.4|173925.4|174055.4|173925.4|174043|173913|9
1731052010000|2024-11-08 07:46:50|174051.9|173921.9|174050.2|173920.2|174053.7|173923.7|174043|173913|11
1731052020000|2024-11-08 07:47:00|174050.5|173920.5|174057.9|173927.9|174057.9|173927.9|174048.4|173918.4|16
1731052030000|2024-11-08 07:47:10|174052.9|173922.9|174039.5|173909.5|174052.9|173941|174031|173907.7|14
1731052040000|2024-11-08 07:47:20|174044.4|173914.4|174047|173917|174057.1|173927.1|174027.1|173897.1|27
1731052050000|2024-11-08 07:47:30|174050|173920|174031.8|173901.8|174053.4|173923.4|174025|173895|16
1731052060000|2024-11-08 07:47:40|174030.2|173900.2|174022.2|173892.2|174041.8|173911.8|174022.2|173892.2|13
1731052070000|2024-11-08 07:47:50|174018.4|173888.4|174036.9|173906.9|174039.5|173909.5|174011.5|173881.5|23
1731052080000|2024-11-08 07:48:00|174032.3|173902.3|174040.2|173910.2|174040.2|173910.2|174032.3|173902.3|5
1731052090000|2024-11-08 07:48:10|174052.7|173922.7|174051|173921|174057.2|173927.2|174040.5|173910.5|15
1731052100000|2024-11-08 07:48:20|174045.5|173915.5|174041.7|173911.7|174052.2|173922.2|174041.7|173911.7|10
1731052110000|2024-11-08 07:48:30|174044.7|173914.7|174050.7|173920.7|174056.5|173926.5|174038.4|173908.4|13
1731052120000|2024-11-08 07:48:40|174054.7|173924.7|174056|173926|174066.2|173936.2|174042.5|173912.5|23
1731052130000|2024-11-08 07:48:50|174049.5|173919.5|174048.6|173918.6|174063.9|173933.9|174041.6|173911.6|20
1731052140000|2024-11-08 07:49:00|174052.5|173922.5|174048.6|173918.6|174052.5|173922.5|174048.6|173918.6|10
1731052150000|2024-11-08 07:49:10|174052.5|173922.5|174048.8|173918.8|174052.5|173922.5|174048.6|173918.6|8
1731052160000|2024-11-08 07:49:20|174052.5|173922.5|174064.9|173934.9|174064.9|173934.9|174048.8|173918.8|12
1731052170000|2024-11-08 07:49:30|174065.2|173935.2|174093.3|173963.3|174093.9|173963.9|174055.5|173925.5|13
1731052180000|2024-11-08 07:49:40|174096.3|173966.3|174108.5|174018.5|174108.9|174018.9|174096.3|173966.3|9
1731052190000|2024-11-08 07:49:50|174108.2|174018.2|174116.5|173986.5|174134|174044|174104.5|173986.5|12
1731052200000|2024-11-08 07:50:00|174121.6|173991.6|174105.4|173975.4|174121.6|173991.6|174102.5|173972.5|16
1731052210000|2024-11-08 07:50:10|174109.3|173979.3|174103.7|173973.7|174109.5|173979.5|174103.7|173973.7|12
1731052220000|2024-11-08 07:50:20|174104|173974|174106.7|173976.7|174113.7|173983.7|174102.8|173972.8|11
1731052230000|2024-11-08 07:50:30|174106.5|173976.5|174098.9|173968.9|174108|173978|174090.7|173960.7|16
1731052240000|2024-11-08 07:50:40|174078.5|173948.5|174077|173947|174078.5|173948.5|174076.3|173946.3|9
1731052250000|2024-11-08 07:50:50|174077.8|173947.8|174076.5|173946.5|174080.4|173950.4|174072.9|173942.9|18
1731052260000|2024-11-08 07:51:00|174075.8|173945.8|174079|173949|174079.2|173949.2|174075.4|173945.4|4
1731052270000|2024-11-08 07:51:10|174074.9|173944.9|174064.2|173934.2|174079.2|173949.2|174058.5|173928.5|10
1731052280000|2024-11-08 07:51:20|174064.7|173934.7|174073.4|173943.4|174078|173948|174064|173934|12
1731052290000|2024-11-08 07:51:30|174075.7|173945.7|174077|173947|174077.5|173947.5|174075.4|173945.4|8
1731052300000|2024-11-08 07:51:40|174076.3|173946.3|174076.3|173946.3|174076.8|173946.8|174074.8|173944.8|9
1731052310000|2024-11-08 07:51:50|174076.8|173946.8|174076.3|173946.3|174077.3|173947.3|174074.3|173944.3|10
1731052320000|2024-11-08 07:52:00|174076|173946|174077.3|173947.3|174078.4|173948.4|174076|173946|10
1731052330000|2024-11-08 07:52:10|174079.3|173949.3|174111.7|174021.7|174129.8|174021.7|174078.3|173948.3|19
1731052340000|2024-11-08 07:52:20|174136.2|174046.2|174112.4|174022.4|174136.2|174046.2|174112.4|174022.4|9
1731052350000|2024-11-08 07:52:30|174110.9|174020.9|174111.5|174021.5|174111.9|174021.9|174110.9|174020.9|3
1731052360000|2024-11-08 07:52:40|174111.2|174021.2|174110.5|174020.5|174111.2|174021.2|174110.5|174020.5|3
1731052370000|2024-11-08 07:52:50|174110.9|174020.9|174133.8|174043.8|174142.2|174052.2|174110.5|174020.5|7
1731052380000|2024-11-08 07:53:00|174142.2|174052.2|174112.7|174022.7|174190.8|174090.2|174112.7|174022.7|24
1731052390000|2024-11-08 07:53:10|174111|174021|174191.4|174061.4|174195.4|174074.4|174103.2|174013.2|18
1731052400000|2024-11-08 07:53:20|174189.8|174059.8|174112.9|174022.9|174190.5|174060.5|174112.6|174022.6|12
1731052410000|2024-11-08 07:53:30|174112.6|174022.6|174111|174021|174112.6|174022.6|174111|174021|2
1731052420000|2024-11-08 07:53:40|174117.2|174027.2|174106.7|174016.7|174123.7|174033.7|174105.4|174015.4|12
1731052430000|2024-11-08 07:53:50|174106.9|174016.9|174109|174019|174111.4|174021.4|174106.7|174016.7|10
1731052440000|2024-11-08 07:54:00|174108.9|174018.9|174108.9|174018.9|174108.9|174018.9|174108.5|174018.5|4
1731052450000|2024-11-08 07:54:10|174108.7|174018.7|174098|174008|174122.2|174024.4|174096|173988.2|17
1731052460000|2024-11-08 07:54:20|174097.8|174007.8|174120|173990|174120|174007.8|174097.2|173978.4|14
1731052470000|2024-11-08 07:54:30|174120.5|173990.5|174118.2|173988.2|174122.8|173992.8|174117.8|173987.8|15
1731052480000|2024-11-08 07:54:40|174101.3|174011.3|174101.7|174011.7|174109.2|174019.2|174100|174010|13
1731052490000|2024-11-08 07:54:50|174103.7|174013.7|174098|174008|174105.9|174015.9|174098|174008|11
1731052500000|2024-11-08 07:55:00|174099.4|174009.4|174104|174014|174105.5|174015.5|174099.4|174009.4|18
1731052510000|2024-11-08 07:55:10|174106.5|174016.5|174105.4|174015.4|174106.5|174016.5|174104|174014|8
1731052520000|2024-11-08 07:55:20|174106|174016|174112.5|174022.5|174113.8|174023.8|174104.7|174014.7|17
1731052530000|2024-11-08 07:55:30|174111.5|174021.5|174111.3|174021.3|174113.5|174023.5|174110.8|174020.8|5
1731052540000|2024-11-08 07:55:40|174112.2|174022.2|174113.5|174023.5|174114.3|174024.3|174112.2|174022.2|5
1731052550000|2024-11-08 07:55:50|174114.2|174024.2|174120.3|174030.3|174121.3|174031.3|174114.2|174024.2|12
1731052560000|2024-11-08 07:56:00|174120|174030|174121.3|174031.3|174122|174032|174119.8|174029.8|7
1731052570000|2024-11-08 07:56:10|174123|174033|174123.8|174033.8|174125.3|174035.3|174123|174033|7
1731052580000|2024-11-08 07:56:20|174122.3|174032.3|174122.3|174032.3|174123|174033|174120.8|174030.8|6
1731052590000|2024-11-08 07:56:30|174120.8|174030.8|174121.8|174031.8|174122.3|174032.3|174120.8|174030.8|6
1731052600000|2024-11-08 07:56:40|174122.3|174032.3|174120|174030|174122.3|174032.3|174106.7|174016.7|13
1731052610000|2024-11-08 07:56:50|174099|174009|174107.8|174017.8|174110.5|174020.5|174096.3|174006.3|13
1731052620000|2024-11-08 07:57:00|174108.3|174018.3|174104.9|174014.9|174108.3|174018.3|174104.9|174014.9|3
1731052630000|2024-11-08 07:57:10|174107.5|174017.5|174138.4|174048.4|174161.8|174052|174107.5|174017.5|9
1731052640000|2024-11-08 07:57:20|174138.3|174048.3|174155.5|174065.5|174155.5|174065.5|174133.5|174043.5|17
1731052650000|2024-11-08 07:57:30|174161.2|174071.2|174181.4|174091.4|174182.4|174092.4|174161.2|174071.2|24
1731052660000|2024-11-08 07:57:40|174181.5|174091.5|174157.4|174067.4|174182.3|174092.3|174157.4|174067.4|25
1731052670000|2024-11-08 07:57:50|174162.2|174072.2|174104.5|174014.5|174165.8|174075.8|174100.2|174010.2|26
1731052680000|2024-11-08 07:58:00|174103|174013|174101.9|174011.9|174103.3|174013.3|174099.2|174009.2|5
1731052690000|2024-11-08 07:58:10|174102.2|174012.2|174103.2|174013.2|174111.7|174021.7|174096.4|174006.4|17
1731052700000|2024-11-08 07:58:20|174105.8|174015.8|174107.8|174017.8|174107.8|174017.8|174105.8|174015.8|14
1731052710000|2024-11-08 07:58:30|174104.8|174014.8|174092.8|174002.8|174107|174017|174083.7|173993.7|24
1731052720000|2024-11-08 07:58:40|174093.5|174003.5|174090.2|174000.2|174094.8|174004.8|174088.2|173998.2|4
1731052730000|2024-11-08 07:58:50|174090.9|174000.9|174091|174001|174093|174003|174090|174000|8
1731052740000|2024-11-08 07:59:00|174093|174003|174093.3|174003.3|174094.7|174004.7|174091|174001|10
1731052750000|2024-11-08 07:59:10|174091.3|174001.3|174032.2|173942.2|174091.3|174001.3|174031.2|173923.3|29
1731052760000|2024-11-08 07:59:20|174031.5|173941.5|174035|173945|174043.3|173953.3|174029.2|173939.2|26
1731052770000|2024-11-08 07:59:30|174034.7|173944.7|174007.9|173917.9|174034.7|173944.7|174006.9|173916.9|11
1731052780000|2024-11-08 07:59:40|174007.4|173917.4|174007.4|173917.4|174007.4|173917.4|174007.4|173917.4|1
1731052790000|2024-11-08 07:59:50|174007.5|173917.5|174015.7|173925.7|174021.7|173931.7|174007.5|173917.5|11
1731052800000|2024-11-08 08:00:00|174002.5|173912.5|173938.7|173848.7|174017.2|173912.5|173935.7|173845.7|28
1731052810000|2024-11-08 08:00:10|173928|173838|173910|173820|173928|173838|173910|173820|13
1731052820000|2024-11-08 08:00:20|173910.2|173820.2|173923|173833|173932.3|173842.3|173905.4|173815.4|26
1731052830000|2024-11-08 08:00:30|173927.3|173837.3|173925.3|173835.3|173963.7|173846.4|173895.7|173805.7|30
1731052840000|2024-11-08 08:00:40|173925|173835|173932|173842|173932|173842|173925|173835|10
1731052850000|2024-11-08 08:00:50|173932.4|173842.4|173951.2|173861.2|173955|173865|173932.4|173842.4|9
1731052860000|2024-11-08 08:01:00|173949.5|173859.5|173956|173866|173960.3|173870.3|173948.5|173858.5|11
1731052870000|2024-11-08 08:01:10|173956.7|173866.7|173957.2|173867.2|173959.3|173869.3|173953.7|173863.7|10
1731052880000|2024-11-08 08:01:20|173955.5|173865.5|174026.4|173896.4|174026.4|173896.4|173954.2|173864.2|16
1731052890000|2024-11-08 08:01:30|174040.3|173910.3|174027.5|173897.5|174042.5|173912.5|173999.5|173895.3|32
1731052900000|2024-11-08 08:01:40|174025.7|173895.7|174009|173919|174025.7|173919.9|174005.5|173895.7|16
1731052910000|2024-11-08 08:01:50|174008.8|173918.8|174000|173910|174030.2|173930.2|173999.9|173884.2|18
1731052920000|2024-11-08 08:02:00|173999.9|173909.9|174004|173914|174007.4|173917.4|173996|173906|27
1731052930000|2024-11-08 08:02:10|174005.2|173915.2|174005.5|173915.5|174009.8|173919.8|174003.7|173913.7|20
1731052940000|2024-11-08 08:02:20|174005.3|173915.3|174013.3|173923.3|174013.3|173923.3|174005|173915|23
1731052950000|2024-11-08 08:02:30|174016|173926|174014.5|173924.5|174017.3|173927.3|174013.5|173923.5|17
1731052960000|2024-11-08 08:02:40|174014.3|173924.3|174015.5|173925.5|174017.8|173927.8|174010.2|173920.2|21
1731052970000|2024-11-08 08:02:50|174016.9|173926.9|174010.3|173920.3|174016.9|173926.9|174008.2|173918.2|10
1731052980000|2024-11-08 08:03:00|174011.8|173921.8|174015.5|173925.5|174016.5|173926.5|174009.8|173919.8|15
1731052990000|2024-11-08 08:03:10|174020.5|173930.5|174103.5|174013.5|174123.2|174019.2|174020.5|173930.5|16
1731053000000|2024-11-08 08:03:20|174105.2|174015.2|174181.7|174051.7|174183.5|174053.5|174105.2|174015.2|28
1731053010000|2024-11-08 08:03:30|174183.5|174053.5|174254.7|174164.7|174254.7|174164.7|174179.5|174053.5|33
1731053020000|2024-11-08 08:03:40|174254.5|174164.5|174333.9|174243.9|174333.9|174243.9|174254.2|174164.2|27
1731053030000|2024-11-08 08:03:50|174351.5|174221.5|174342.3|174252.3|174364.5|174264.3|174336.4|174218.7|36
1731053040000|2024-11-08 08:04:00|174342|174252|174354.9|174224.9|174354.9|174252.5|174323|174206|35
1731053050000|2024-11-08 08:04:10|174362.8|174232.8|174321.5|174191.5|174362.8|174235.9|174302.5|174172.5|39
1731053060000|2024-11-08 08:04:20|174325.7|174195.7|174273.4|174183.4|174325.7|174212.7|174273.4|174183.4|27
1731053070000|2024-11-08 08:04:30|174273.5|174183.5|174315|174225|174335.6|174226.2|174272.7|174182.7|35
1731053080000|2024-11-08 08:04:40|174315.7|174225.7|174310.5|174220.5|174326.3|174225.7|174303.5|174193|34
1731053090000|2024-11-08 08:04:50|174309.7|174219.7|174311.8|174221.8|174327.2|174237.2|174309.4|174219.4|27
1731053100000|2024-11-08 08:05:00|174310.2|174220.2|174293.4|174203.4|174321.7|174231.7|174283.2|174193.2|34
1731053110000|2024-11-08 08:05:10|174288|174198|174323.2|174233.2|174323.2|174233.2|174288|174198|23
1731053120000|2024-11-08 08:05:20|174323.5|174233.5|174329.5|174239.5|174329.9|174239.9|174313|174223|27
1731053130000|2024-11-08 08:05:30|174328.9|174238.9|174382.5|174292.5|174382.5|174292.5|174325.2|174235.2|26
1731053140000|2024-11-08 08:05:40|174383|174293|174374.7|174284.7|174407.7|174317.7|174370.9|174280.9|22
1731053150000|2024-11-08 08:05:50|174377.4|174287.4|174385.5|174255.5|174389.9|174296|174334.7|174230.5|33
1731053160000|2024-11-08 08:06:00|174385|174255|174346.7|174256.7|174386.4|174277.5|174346.7|174254.3|35
1731053170000|2024-11-08 08:06:10|174348.7|174258.7|174356.7|174266.7|174364.4|174274.4|174341.4|174251.4|36
1731053180000|2024-11-08 08:06:20|174356.4|174266.4|174330.7|174240.7|174357.3|174267.3|174330.7|174240.7|25
1731053190000|2024-11-08 08:06:30|174339|174249|174325|174235|174341|174251|174317.3|174227.3|33
1731053200000|2024-11-08 08:06:40|174328.7|174238.7|174327|174237|174352|174262|174324.7|174234.7|25
1731053210000|2024-11-08 08:06:50|174325.3|174235.3|174324|174234|174326.4|174236.4|174317|174227|25
1731053220000|2024-11-08 08:07:00|174328.7|174238.7|174335|174245|174368.7|174265|174285.2|174195.2|34
1731053230000|2024-11-08 08:07:10|174328.3|174238.3|174313.4|174183.4|174328.3|174238.3|174296.7|174183.4|34
1731053240000|2024-11-08 08:07:20|174308|174178|174282.4|174192.4|174308|174198.5|174271.5|174175.9|30
1731053250000|2024-11-08 08:07:30|174282|174192|174277|174187|174309.5|174219.5|174268.7|174178.7|29
1731053260000|2024-11-08 08:07:40|174277.3|174187.3|174283|174193|174286.4|174196.4|174272.7|174182.7|26
1731053270000|2024-11-08 08:07:50|174284.4|174194.4|174284|174194|174284.4|174194.4|174276|174186|25
1731053280000|2024-11-08 08:08:00|174283|174193|174342.8|174252.8|174342.8|174252.8|174283|174193|25
1731053290000|2024-11-08 08:08:10|174343.3|174253.3|174382.4|174292.4|174382.4|174292.4|174342|174252|29
1731053300000|2024-11-08 08:08:20|174382.2|174292.2|174391.2|174301.2|174391.2|174301.2|174378.2|174288.2|22
1731053310000|2024-11-08 08:08:30|174388.5|174298.5|174468.9|174378.9|174468.9|174378.9|174384.2|174294.2|27
1731053320000|2024-11-08 08:08:40|174469.7|174379.7|174498.3|174408.3|174522.5|174408.3|174469.7|174369.4|32
1731053330000|2024-11-08 08:08:50|174497.5|174407.5|174510.8|174420.8|174516.5|174426.5|174497.5|174407.5|28
1731053340000|2024-11-08 08:09:00|174517|174427|174509.4|174419.4|174517|174427|174505|174415|29
1731053350000|2024-11-08 08:09:10|174508.3|174418.3|174518.7|174428.7|174518.7|174428.7|174500.3|174410.3|25
1731053360000|2024-11-08 08:09:20|174517.7|174427.7|174522|174432|174522.5|174432.5|174517.5|174427.5|16
1731053370000|2024-11-08 08:09:30|174538|174448|174527.4|174437.4|174538|174448|174522.7|174432.7|28
1731053380000|2024-11-08 08:09:40|174527.5|174437.5|174672.1|174542.1|174679.3|174549.3|174524.3|174414.4|26
1731053390000|2024-11-08 08:09:50|174670.9|174540.9|174688.4|174558.4|174697.3|174567.3|174670.9|174540.9|13
1731053400000|2024-11-08 08:10:00|174670.1|174580.1|174686.8|174556.8|174686.8|174580.6|174670.1|174545.6|10
1731053410000|2024-11-08 08:10:10|174685.8|174555.8|174772.8|174642.8|174772.8|174642.8|174685.8|174555.8|19
1731053420000|2024-11-08 08:10:20|174771.2|174641.2|174786.7|174696.7|174804.8|174697.5|174771.2|174641.2|20
1731053430000|2024-11-08 08:10:30|174787.2|174697.2|174761.5|174631.5|174800.9|174710.9|174757.3|174627.3|25
1731053440000|2024-11-08 08:10:40|174761.3|174631.3|174720.7|174590.7|174767.6|174637.6|174718.8|174588.8|29
1731053450000|2024-11-08 08:10:50|174720.8|174590.8|174728|174598|174738.8|174622.7|174708.8|174588|33
1731053460000|2024-11-08 08:11:00|174726|174596|174662.3|174532.3|174728.3|174616.2|174654|174530.7|31
1731053470000|2024-11-08 08:11:10|174662.2|174532.2|174634|174544|174662.2|174555.8|174634|174530.8|32
1731053480000|2024-11-08 08:11:20|174635.5|174545.5|174530|174440|174635.5|174545.5|174530|174421.7|30
1731053490000|2024-11-08 08:11:30|174522.1|174432.1|174472|174382|174551.5|174443.3|174467.7|174377.7|31
1731053500000|2024-11-08 08:11:40|174482.2|174392.2|174489.2|174359.2|174510.9|174400.7|174475.3|174359.2|28
1731053510000|2024-11-08 08:11:50|174489.4|174359.4|174479.8|174349.8|174503|174388.5|174474|174349.8|26
1731053520000|2024-11-08 08:12:00|174480|174350|174459.3|174369.3|174480|174370.5|174448.3|174336.3|27
1731053530000|2024-11-08 08:12:10|174459.7|174369.7|174572.7|174442.7|174575|174455|174459.7|174369.7|33
1731053540000|2024-11-08 08:12:20|174572.2|174442.2|174537|174447|174577.7|174452.4|174537|174435.8|34
1731053550000|2024-11-08 08:12:30|174531.9|174441.9|174558.8|174428.8|174558.8|174452.8|174530|174419.5|26
1731053560000|2024-11-08 08:12:40|174554.5|174424.5|174567.8|174477.8|174584.5|174479.8|174553|174423|30
1731053570000|2024-11-08 08:12:50|174571.2|174481.2|174626.4|174496.4|174626.4|174506.5|174567|174477|31
1731053580000|2024-11-08 08:13:00|174621.4|174491.4|174649|174519|174659|174569|174620|174490|26
1731053590000|2024-11-08 08:13:10|174649.9|174519.9|174554.5|174464.5|174649.9|174519.9|174554.5|174464.5|26
1731053600000|2024-11-08 08:13:20|174551.9|174461.9|174558|174468|174558|174468|174546|174456|27
1731053610000|2024-11-08 08:13:30|174555.8|174465.8|174519.5|174389.5|174555.8|174465.8|174500.5|174389.2|27
1731053620000|2024-11-08 08:13:40|174519.3|174389.3|174408.7|174318.7|174519.3|174389.3|174408.5|174318.5|23
1731053630000|2024-11-08 08:13:50|174408.5|174318.5|174507.2|174377.2|174508.5|174389.5|174408.5|174318.5|23
1731053640000|2024-11-08 08:14:00|174508.2|174378.2|174407.5|174317.5|174508.2|174378.2|174400.7|174310.7|22
1731053650000|2024-11-08 08:14:10|174401.2|174311.2|174401.7|174311.7|174411|174321|174394.3|174304.3|23
1731053660000|2024-11-08 08:14:20|174400.2|174310.2|174400|174310|174405.8|174315.8|174397.8|174307.8|27
1731053670000|2024-11-08 08:14:30|174400.2|174310.2|174378.2|174288.2|174407.8|174317.8|174371.2|174281.2|21
1731053680000|2024-11-08 08:14:40|174370.2|174280.2|174369.9|174279.9|174378.5|174288.5|174369.7|174279.7|8
1731053690000|2024-11-08 08:14:50|174371.2|174281.2|174410.8|174320.8|174428.6|174330.7|174371.2|174281.2|20
1731053700000|2024-11-08 08:15:00|174410.7|174320.7|174413.1|174323.1|174413.4|174323.4|174410.7|174320.7|10
1731053710000|2024-11-08 08:15:10|174414.8|174324.8|174415.5|174325.5|174415.5|174325.5|174414.8|174324.8|3
1731053720000|2024-11-08 08:15:20|174415.8|174325.8|174415.8|174325.8|174416.5|174326.5|174414.8|174324.8|7
1731053730000|2024-11-08 08:15:30|174418.1|174328.1|174465.8|174375.8|174465.8|174375.8|174414|174324|16
1731053740000|2024-11-08 08:15:40|174466.2|174376.2|174465.5|174375.5|174471.8|174381.8|174463.5|174373.5|9
1731053750000|2024-11-08 08:15:50|174466.2|174376.2|174473.5|174383.5|174473.5|174383.5|174466.2|174376.2|2
1731053760000|2024-11-08 08:16:00|174475.2|174385.2|174426.6|174296.6|174475.2|174385.2|174420|174290|19
1731053770000|2024-11-08 08:16:10|174425|174295|174424.3|174294.3|174428.7|174298.7|174417.4|174287.4|24
1731053780000|2024-11-08 08:16:20|174424|174294|174422.7|174292.7|174439.1|174309.1|174421.1|174291.1|21
1731053790000|2024-11-08 08:16:30|174419.7|174289.7|174408.3|174278.3|174431.4|174301.4|174405.8|174275.8|23
1731053800000|2024-11-08 08:16:40|174406.6|174276.6|174293.2|174203.2|174407.9|174277.9|174293.2|174179.8|15
1731053810000|2024-11-08 08:16:50|174308.3|174178.3|174289.5|174199.5|174308.3|174202.5|174282.8|174168.1|12
1731053820000|2024-11-08 08:17:00|174275.5|174185.5|174285.7|174155.7|174288.4|174192.5|174275.5|174155.7|14
1731053830000|2024-11-08 08:17:10|174284.2|174154.2|174249.4|174119.4|174284.2|174154.2|174242.3|174112.3|19
1731053840000|2024-11-08 08:17:20|174239.4|174109.4|174119.5|174029.5|174240.4|174110.4|174119.5|174029.5|20
1731053850000|2024-11-08 08:17:30|174111.3|174021.3|174099.7|174009.7|174111.3|174021.3|174099.7|174009.7|3
1731053860000|2024-11-08 08:17:40|174107.5|174017.5|174111.7|174021.7|174115|174025|174091.8|173981.8|17
1731053870000|2024-11-08 08:17:50|174108.2|174018.2|174313.8|174183.8|174319.5|174189.5|174108.2|174018.2|27
1731053880000|2024-11-08 08:18:00|174319|174189|174316|174186|174323.4|174193.4|174313.3|174183.3|19
1731053890000|2024-11-08 08:18:10|174315.5|174185.5|174346.5|174216.5|174356.7|174226.7|174299.3|174169.3|19
1731053900000|2024-11-08 08:18:20|174347.5|174217.5|174350.9|174220.9|174351.5|174221.5|174347.3|174217.3|11
1731053910000|2024-11-08 08:18:30|174349.5|174219.5|174336|174246|174351.9|174247.4|174331.5|174215.5|17
1731053920000|2024-11-08 08:18:40|174339.5|174249.5|174348.8|174258.8|174364.6|174263.8|174332.2|174205.5|31
1731053930000|2024-11-08 08:18:50|174349.2|174259.2|174398.5|174268.5|174420.6|174290.6|174348.5|174258.5|25
1731053940000|2024-11-08 08:19:00|174397.9|174267.9|174364.7|174234.7|174397.9|174267.9|174362|174232|32
1731053950000|2024-11-08 08:19:10|174364.8|174234.8|174357.7|174227.7|174391.3|174261.3|174346.5|174216.5|31
1731053960000|2024-11-08 08:19:20|174353.8|174223.8|174370.3|174240.3|174370.9|174240.9|174353.8|174223.8|25
1731053970000|2024-11-08 08:19:30|174370.8|174240.8|174394.5|174264.5|174394.5|174264.5|174365|174235|21
1731053980000|2024-11-08 08:19:40|174391.7|174261.7|174364.7|174234.7|174397.4|174267.4|174363.4|174233.4|29
1731053990000|2024-11-08 08:19:50|174365.3|174235.3|174342|174212|174380.5|174250.5|174342|174212|34
1731054000000|2024-11-08 08:20:00|174342.8|174212.8|174287.3|174157.3|174342.8|174212.8|174274.5|174144.5|31
1731054010000|2024-11-08 08:20:10|174287|174157|174236.5|174106.5|174287|174157|174234.4|174104.4|33
1731054020000|2024-11-08 08:20:20|174236.4|174106.4|174155.9|174065.9|174236.4|174106.4|174147.5|174057.5|31
1731054030000|2024-11-08 08:20:30|174145.5|174055.5|174133.8|174003.8|174180.4|174056.5|174120.2|174003.5|22
1731054040000|2024-11-08 08:20:40|174132.8|174002.8|174160.4|174030.4|174167.7|174037.7|174132.8|174002.8|20
1731054050000|2024-11-08 08:20:50|174162.4|174032.4|174212.1|174082.1|174214.1|174084.1|174160.2|174030.2|18
1731054060000|2024-11-08 08:21:00|174211.9|174081.9|174240.5|174110.5|174241.8|174111.8|174211.9|174081.9|30
1731054070000|2024-11-08 08:21:10|174240.4|174110.4|174237|174147|174246.9|174156.9|174232.7|174110.4|25
1731054080000|2024-11-08 08:21:20|174235.7|174145.7|174218.8|174088.8|174236.8|174146.8|174216.9|174086.9|21
1731054090000|2024-11-08 08:21:30|174213.4|174083.4|174129.5|173999.5|174213.4|174083.4|174129.5|173999.5|33
1731054100000|2024-11-08 08:21:40|174119.7|173989.7|174133.3|174003.3|174135.5|174005.5|174109.5|173979.5|31
1731054110000|2024-11-08 08:21:50|174133.7|174003.7|174136.5|174006.5|174146|174016|174132.3|174002.3|29
1731054120000|2024-11-08 08:22:00|174139.7|174009.7|174155|174025|174155|174025|174139.7|174009.7|18
1731054130000|2024-11-08 08:22:10|174155.8|174025.8|174136.5|174046.5|174158.5|174055.8|174132|174025.3|26
1731054140000|2024-11-08 08:22:20|174136.2|174046.2|174219.5|174089.5|174219.5|174089.5|174136.2|174045.9|27
1731054150000|2024-11-08 08:22:30|174218.5|174088.5|174197.9|174107.9|174218.5|174111|174185.5|174079.3|24
1731054160000|2024-11-08 08:22:40|174203.3|174113.3|174228.5|174098.5|174233|174113.3|174198|174083.7|27
1731054170000|2024-11-08 08:22:50|174227.7|174097.7|174244|174114|174245.8|174115.8|174227.7|174097.7|24
1731054180000|2024-11-08 08:23:00|174242.7|174112.7|174258.8|174168.8|174277.2|174187.2|174238.5|174112.7|23
1731054190000|2024-11-08 08:23:10|174258.3|174168.3|174342.9|174212.9|174361.7|174231.7|174258.3|174168.3|22
1731054200000|2024-11-08 08:23:20|174342.5|174212.5|174317.6|174187.6|174342.5|174212.5|174317.6|174187.6|17
1731054210000|2024-11-08 08:23:30|174332.3|174202.3|174329.6|174199.6|174332.4|174202.4|174318.9|174188.9|19
1731054220000|2024-11-08 08:23:40|174336.1|174206.1|174359|174229|174359|174229|174336.1|174206.1|22
1731054230000|2024-11-08 08:23:50|174359.6|174229.6|174308.8|174178.8|174359.6|174229.6|174307.8|174177.8|23
1731054240000|2024-11-08 08:24:00|174307|174177|174332.5|174202.5|174332.5|174202.5|174307|174177|23
1731054250000|2024-11-08 08:24:10|174333|174203|174329|174239|174348.5|174248.3|174328.2|174198.2|28
1731054260000|2024-11-08 08:24:20|174329.4|174239.4|174332.7|174202.7|174338.8|174239.4|174325.2|174200|12
1731054270000|2024-11-08 08:24:30|174331|174201|174343.3|174213.3|174345.4|174215.4|174328.5|174198.5|21
1731054280000|2024-11-08 08:24:40|174344.5|174214.5|174339.5|174209.5|174345.2|174237.7|174322.9|174199.2|27
1731054290000|2024-11-08 08:24:50|174340|174210|174340.8|174210.8|174346.8|174216.8|174335|174205|23
1731054300000|2024-11-08 08:25:00|174341.9|174211.9|174334.3|174204.3|174346.5|174216.5|174333.2|174203.2|17
1731054310000|2024-11-08 08:25:10|174323|174233|174344.5|174214.5|174346.7|174236.5|174323|174203.5|16
1731054320000|2024-11-08 08:25:20|174344.8|174214.8|174350.8|174220.8|174350.8|174220.8|174340.2|174210.2|15
1731054330000|2024-11-08 08:25:30|174330.2|174240.2|174300.8|174210.8|174330.5|174240.5|174298.2|174208.2|28
1731054340000|2024-11-08 08:25:40|174302|174212|174304|174214|174310.3|174220.3|174300.2|174210.2|26
1731054350000|2024-11-08 08:25:50|174302|174212|174345.7|174215.7|174345.7|174215.7|174285.5|174155.5|26
1731054360000|2024-11-08 08:26:00|174347.4|174217.4|174407.5|174277.5|174407.8|174277.8|174337.7|174207.7|30
1731054370000|2024-11-08 08:26:10|174404|174274|174404.6|174274.6|174430.5|174300.5|174400.5|174270.5|28
1731054380000|2024-11-08 08:26:20|174400.5|174270.5|174411.7|174281.7|174429.4|174299.4|174397.5|174267.5|27
1731054390000|2024-11-08 08:26:30|174415.3|174285.3|174393.3|174263.3|174423|174293|174393.3|174263.3|26
1731054400000|2024-11-08 08:26:40|174392.3|174262.3|174392|174262|174395.5|174265.5|174389.2|174259.2|26
1731054410000|2024-11-08 08:26:50|174390.8|174260.8|174370.2|174240.2|174395.7|174265.7|174369.4|174239.4|25
1731054420000|2024-11-08 08:27:00|174370.5|174240.5|174371.7|174241.7|174377.5|174247.5|174369.4|174239.4|22
1731054430000|2024-11-08 08:27:10|174368|174238|174337.9|174207.9|174368.9|174238.9|174334.4|174204.4|18
1731054440000|2024-11-08 08:27:20|174337.5|174207.5|174310.7|174180.7|174337.5|174207.5|174309|174179|28
1731054450000|2024-11-08 08:27:30|174309.7|174179.7|174277.8|174147.8|174313.3|174183.3|174273|174143|23
1731054460000|2024-11-08 08:27:40|174278.5|174148.5|174303.8|174173.8|174303.8|174173.8|174278.5|174148.5|28
1731054470000|2024-11-08 08:27:50|174305.5|174175.5|174356.8|174226.8|174356.8|174226.8|174305.5|174175.5|27
1731054480000|2024-11-08 08:28:00|174351.5|174221.5|174354.7|174224.7|174357.8|174227.8|174343.3|174213.3|25
1731054490000|2024-11-08 08:28:10|174354|174224|174338|174208|174357|174227|174338|174208|31
1731054500000|2024-11-08 08:28:20|174336.5|174206.5|174343.7|174213.7|174344.5|174214.5|174334.2|174204.2|22
1731054510000|2024-11-08 08:28:30|174350.5|174220.5|174345|174215|174356.3|174226.3|174345|174215|28
1731054520000|2024-11-08 08:28:40|174344.7|174214.7|174342.3|174212.3|174350.3|174220.3|174341.8|174211.8|24
1731054530000|2024-11-08 08:28:50|174342.8|174212.8|174337.2|174207.2|174347|174217|174336.7|174206.7|19
1731054540000|2024-11-08 08:29:00|174340.2|174210.2|174324|174194|174340.2|174210.2|174316|174186|24
1731054550000|2024-11-08 08:29:10|174325.3|174195.3|174324|174194|174325.3|174195.3|174315|174185|21
1731054560000|2024-11-08 08:29:20|174317.7|174187.7|174282.5|174152.5|174323.2|174193.2|174282.5|174152.5|19
1731054570000|2024-11-08 08:29:30|174282.8|174152.8|174294.9|174164.9|174294.9|174164.9|174282.8|174152.8|18
1731054580000|2024-11-08 08:29:40|174289.7|174159.7|174294.3|174164.3|174297|174167|174283|174153|19
1731054590000|2024-11-08 08:29:50|174290.4|174160.4|174282.5|174152.5|174296|174166|174275.3|174145.3|16
1731054600000|2024-11-08 08:30:00|174282.2|174152.2|174269.5|174139.5|174282.2|174152.2|174263.3|174133.3|26
1731054610000|2024-11-08 08:30:10|174269.3|174139.3|174264.2|174134.2|174269.3|174139.3|174264.2|174134.2|17
1731054620000|2024-11-08 08:30:20|174263.9|174133.9|174238|174148|174267|174154.9|174237.5|174133.9|18
1731054630000|2024-11-08 08:30:30|174237.8|174147.8|174228|174138|174237.8|174147.8|174227|174137|14
1731054640000|2024-11-08 08:30:40|174227.5|174137.5|174270|174140|174294|174168.8|174227.5|174137.5|21
1731054650000|2024-11-08 08:30:50|174269.5|174139.5|174201.5|174071.5|174269.8|174150.5|174201.5|174071.5|21
1731054660000|2024-11-08 08:31:00|174198.2|174068.2|174203.2|174073.2|174203.3|174073.3|174184.5|174054.5|27
1731054670000|2024-11-08 08:31:10|174202.2|174072.2|174220.3|174090.3|174224.7|174094.7|174201.8|174071.8|23
1731054680000|2024-11-08 08:31:20|174222.4|174092.4|174219.4|174089.4|174224.7|174094.7|174213.8|174083.8|22
1731054690000|2024-11-08 08:31:30|174218.4|174088.4|174295.5|174165.5|174298.7|174168.7|174217.4|174087.4|25
1731054700000|2024-11-08 08:31:40|174295.9|174165.9|174327.5|174197.5|174347.9|174217.9|174295.9|174165.9|25
1731054710000|2024-11-08 08:31:50|174323.9|174193.9|174313.9|174183.9|174334.9|174204.9|174313.5|174183.5|26
1731054720000|2024-11-08 08:32:00|174313.5|174183.5|174263.9|174133.9|174315.2|174185.2|174260.8|174132.3|21
1731054730000|2024-11-08 08:32:10|174275.1|174145.1|174296.4|174166.4|174299.3|174169.3|174268.5|174138.5|22
1731054740000|2024-11-08 08:32:20|174296|174166|174297.4|174167.4|174301.3|174171.3|174290.9|174160.9|21
1731054750000|2024-11-08 08:32:30|174297|174167|174237|174147|174297.4|174167.4|174230.3|174140.3|24
1731054760000|2024-11-08 08:32:40|174236|174146|174239.5|174149.5|174239.5|174149.5|174235|174145|21
1731054770000|2024-11-08 08:32:50|174239.9|174149.9|174190|174060|174241.3|174149.9|174188|174058|22
1731054780000|2024-11-08 08:33:00|174189.7|174059.7|174187|174057|174191.2|174061.2|174186.7|174056.7|21
1731054790000|2024-11-08 08:33:10|174187.8|174057.8|174167.8|174077.8|174187.8|174080.5|174164.3|174052|20
1731054800000|2024-11-08 08:33:20|174167.3|174077.3|174184.5|174094.5|174189|174099|174163.8|174073.8|23
1731054810000|2024-11-08 08:33:30|174181.5|174091.5|174179.8|174049.8|174189.8|174099.8|174149.3|174038.3|26
1731054820000|2024-11-08 08:33:40|174184.3|174054.3|174247.5|174117.5|174253.5|174123.5|174184.3|174054.3|31
1731054830000|2024-11-08 08:33:50|174250|174120|174242|174112|174253|174123|174238.5|174108.5|30
1731054840000|2024-11-08 08:34:00|174243.7|174113.7|174252.5|174122.5|174257.4|174127.4|174209|174079.8|29
1731054850000|2024-11-08 08:34:10|174249.5|174119.5|174282.7|174152.7|174282.7|174152.7|174249.5|174119.5|19
1731054860000|2024-11-08 08:34:20|174284|174154|174272.5|174142.5|174289|174159|174272.5|174142.5|13
1731054870000|2024-11-08 08:34:30|174272.6|174142.6|174254.7|174124.7|174276.5|174146.5|174254.7|174124.7|17
1731054880000|2024-11-08 08:34:40|174260.4|174130.4|174258.9|174128.9|174268.5|174138.5|174252.5|174122.5|29
1731054890000|2024-11-08 08:34:50|174258.2|174128.2|174201|174071|174258.2|174135.3|174187.5|174070.3|29
1731054900000|2024-11-08 08:35:00|174196.3|174066.3|174198.7|174068.7|174209.5|174079.5|174192.5|174062.5|33
1731054910000|2024-11-08 08:35:10|174204.2|174074.2|174245|174115|174245|174115|174204.2|174074.2|23
1731054920000|2024-11-08 08:35:20|174248.5|174118.5|174268|174138|174270.3|174140.3|174247.5|174117.5|21
1731054930000|2024-11-08 08:35:30|174268.3|174138.3|174280.6|174150.6|174280.6|174151|174236|174133.4|22
1731054940000|2024-11-08 08:35:40|174280|174150|174294.8|174164.8|174295.5|174165.5|174277.7|174147.7|23
1731054950000|2024-11-08 08:35:50|174295.3|174165.3|174222.5|174132.5|174295.5|174165.5|174221.7|174131.7|21
1731054960000|2024-11-08 08:36:00|174243|174113|174260.8|174130.8|174260.8|174137.7|174216.7|174086.7|25
1731054970000|2024-11-08 08:36:10|174265|174135|174301.4|174171.4|174301.4|174171.4|174265|174135|22
1731054980000|2024-11-08 08:36:20|174300.2|174170.2|174288|174158|174300.2|174170.2|174284|174154|19
1731054990000|2024-11-08 08:36:30|174291.3|174161.3|174269.5|174179.5|174305.3|174186.3|174269|174159.5|26
1731055000000|2024-11-08 08:36:40|174288.2|174158.2|174323.7|174193.7|174343|174253|174288.2|174158.2|20
1731055010000|2024-11-08 08:36:50|174323.5|174193.5|174313.2|174183.2|174323.5|174193.5|174313.2|174183.2|21
1731055020000|2024-11-08 08:37:00|174314.8|174184.8|174319.3|174189.3|174321.7|174191.7|174314.5|174184.5|18
1731055030000|2024-11-08 08:37:10|174319.5|174189.5|174290.5|174200.5|174321.8|174212|174288.7|174189.5|24
1731055040000|2024-11-08 08:37:20|174289.3|174199.3|174355.2|174225.2|174355.2|174244|174286.9|174196.9|16
1731055050000|2024-11-08 08:37:30|174355.9|174225.9|174361.4|174231.4|174374.8|174244.8|174355.2|174225.2|27
1731055060000|2024-11-08 08:37:40|174361.7|174231.7|174341.5|174251.5|174361.7|174260.8|174336|174230|22
1731055070000|2024-11-08 08:37:50|174339|174249|174344.3|174254.3|174347.8|174257.8|174336|174246|21
1731055080000|2024-11-08 08:38:00|174344|174254|174347|174257|174351.8|174261.8|174338.3|174248.3|30
1731055090000|2024-11-08 08:38:10|174349|174259|174383.3|174293.3|174385.5|174295.5|174347.4|174257.4|28
1731055100000|2024-11-08 08:38:20|174387|174297|174389|174299|174392|174302|174386.5|174296.5|22
1731055110000|2024-11-08 08:38:30|174388.7|174298.7|174395.5|174305.5|174408|174318|174388.7|174298.7|24
1731055120000|2024-11-08 08:38:40|174395.2|174305.2|174389.9|174299.9|174402.8|174312.8|174384.2|174294.2|29
1731055130000|2024-11-08 08:38:50|174393.2|174303.2|174403.5|174313.5|174406.3|174316.3|174391.9|174301.9|31
1731055140000|2024-11-08 08:39:00|174407.5|174317.5|174408.8|174318.8|174409.8|174319.8|174397|174307|28
1731055150000|2024-11-08 08:39:10|174410|174320|174415.8|174325.8|174415.8|174325.8|174408.8|174318.8|11
1731055160000|2024-11-08 08:39:20|174414|174324|174410.3|174320.3|174414|174324|174409.5|174319.5|15
1731055170000|2024-11-08 08:39:30|174410|174320|174409|174319|174414|174324|174409|174319|11
1731055180000|2024-11-08 08:39:40|174406.8|174316.8|174449.4|174359.4|174454.8|174364.8|174404|174314|23
1731055190000|2024-11-08 08:39:50|174451.5|174361.5|174446.4|174356.4|174471.2|174381.2|174446.4|174356.4|23
1731055200000|2024-11-08 08:40:00|174447.7|174357.7|174534.2|174404.2|174541.4|174431.9|174442|174352|24
1731055210000|2024-11-08 08:40:10|174538.2|174408.2|174538.4|174408.4|174540|174410|174534|174404|26
1731055220000|2024-11-08 08:40:20|174538.7|174408.7|174520.9|174430.9|174538.7|174432|174519.4|174407.3|21
1731055230000|2024-11-08 08:40:30|174520.8|174430.8|174506.7|174416.7|174524.7|174434.7|174497.8|174407.8|25
1731055240000|2024-11-08 08:40:40|174507|174417|174506.7|174416.7|174508.9|174418.9|174494.7|174404.7|23
1731055250000|2024-11-08 08:40:50|174503.3|174413.3|174501.3|174411.3|174522.8|174432.8|174492.4|174402.4|27
1731055260000|2024-11-08 08:41:00|174501.5|174411.5|174509.3|174419.3|174509.3|174419.3|174499.3|174409.3|13
1731055270000|2024-11-08 08:41:10|174510|174420|174554|174464|174558.2|174468.2|174509|174419|23
1731055280000|2024-11-08 08:41:20|174553.3|174463.3|174517.4|174427.4|174553.3|174463.3|174517.4|174427.4|30
1731055290000|2024-11-08 08:41:30|174516.9|174426.9|174513.5|174423.5|174520.4|174430.4|174512.9|174422.9|20
1731055300000|2024-11-08 08:41:40|174514.5|174424.5|174491.5|174401.5|174515.7|174425.7|174486.2|174396.2|31
1731055310000|2024-11-08 08:41:50|174491.9|174401.9|174414.4|174284.4|174491.9|174401.9|174408.9|174278.9|23
1731055320000|2024-11-08 08:42:00|174407.5|174277.5|174443|174353|174443|174353|174406.5|174276.5|24
1731055330000|2024-11-08 08:42:10|174444.5|174354.5|174441.3|174351.3|174476.4|174354.5|174439|174329.2|25
1731055340000|2024-11-08 08:42:20|174443|174353|174494.8|174404.8|174494.8|174404.8|174443|174353|33
1731055350000|2024-11-08 08:42:30|174494.5|174404.5|174510.2|174420.2|174510.2|174420.2|174491.4|174401.4|24
1731055360000|2024-11-08 08:42:40|174502.2|174412.2|174488.3|174398.3|174509.4|174419.4|174488.3|174398.3|10
1731055370000|2024-11-08 08:42:50|174487.7|174397.7|174503.2|174413.2|174509.4|174413.5|174479.7|174369.5|21
1731055380000|2024-11-08 08:43:00|174503.5|174413.5|174520.7|174430.7|174525.7|174435.7|174503.5|174413.5|24
1731055390000|2024-11-08 08:43:10|174522.4|174432.4|174528.4|174438.4|174528.4|174438.4|174520.5|174430.5|27
1731055400000|2024-11-08 08:43:20|174525.4|174435.4|174533|174443|174533|174443|174523|174433|24
1731055410000|2024-11-08 08:43:30|174531.7|174441.7|174542.7|174452.7|174543.9|174453.9|174531.7|174441.7|18
1731055420000|2024-11-08 08:43:40|174542.8|174452.8|174528.7|174438.7|174543|174453|174528.7|174438.7|23
1731055430000|2024-11-08 08:43:50|174529.2|174439.2|174517.9|174427.9|174529.2|174439.2|174516.7|174426.7|22
1731055440000|2024-11-08 08:44:00|174514.7|174424.7|174531.5|174441.5|174531.5|174441.5|174514|174424|23
1731055450000|2024-11-08 08:44:10|174532.2|174442.2|174540.5|174450.5|174547.3|174457.3|174530.7|174440.7|26
1731055460000|2024-11-08 08:44:20|174540.8|174450.8|174546.3|174456.3|174551.5|174461.5|174540.7|174450.7|23
1731055470000|2024-11-08 08:44:30|174554.4|174464.4|174553|174463|174555.2|174465.2|174545.3|174455.3|15
1731055480000|2024-11-08 08:44:40|174551.8|174461.8|174545|174455|174561.3|174464.2|174539.3|174423.9|14
1731055490000|2024-11-08 08:44:50|174545.5|174455.5|174507|174417|174546.2|174456.2|174503.7|174413.7|18
1731055500000|2024-11-08 08:45:00|174507.4|174417.4|174511.4|174421.4|174515|174425|174498.8|174408.8|24
1731055510000|2024-11-08 08:45:10|174509.7|174419.7|174502.7|174412.7|174509.8|174419.8|174498.7|174408.7|18
1731055520000|2024-11-08 08:45:20|174502.3|174412.3|174494.7|174404.7|174507.8|174417.8|174493|174403|17
1731055530000|2024-11-08 08:45:30|174495.3|174405.3|174488|174398|174500.5|174410.5|174487.2|174397.2|21
1731055540000|2024-11-08 08:45:40|174489.5|174399.5|174527|174397|174527|174410.2|174488.8|174392.3|25
1731055550000|2024-11-08 08:45:50|174526.7|174396.7|174508.2|174418.2|174526.7|174418.2|174494.3|174396.7|16
1731055560000|2024-11-08 08:46:00|174508.9|174418.9|174529|174439|174529|174439|174508.5|174418.5|14
1731055570000|2024-11-08 08:46:10|174524.3|174434.3|174524.7|174434.7|174526.2|174436.2|174522.2|174432.2|15
1731055580000|2024-11-08 08:46:20|174524.3|174434.3|174526.4|174436.4|174538.4|174448.4|174523.7|174433.7|17
1731055590000|2024-11-08 08:46:30|174520|174430|174508.5|174418.5|174521.7|174431.7|174504.3|174414.3|24
1731055600000|2024-11-08 08:46:40|174508.3|174418.3|174500.7|174410.7|174509.5|174419.5|174487.3|174397.3|17
1731055610000|2024-11-08 08:46:50|174501.4|174411.4|174508.7|174418.7|174510|174420|174501.4|174411.4|17
1731055620000|2024-11-08 08:47:00|174506.4|174416.4|174553.7|174463.7|174553.7|174463.7|174505.7|174415.7|21
1731055630000|2024-11-08 08:47:10|174555|174465|174561.2|174471.2|174561.2|174471.2|174554|174464|10
1731055640000|2024-11-08 08:47:20|174559.4|174469.4|174558|174468|174560.5|174470.5|174552.5|174462.5|14
1731055650000|2024-11-08 08:47:30|174559|174469|174558.9|174468.9|174559.5|174469.5|174558.3|174468.3|8
1731055660000|2024-11-08 08:47:40|174559|174469|174606.5|174516.5|174608.3|174518.3|174557.8|174467.8|17
1731055670000|2024-11-08 08:47:50|174605.7|174515.7|174606|174516|174609.3|174519.3|174605.5|174515.5|10
1731055680000|2024-11-08 08:48:00|174608.5|174518.5|174607|174517|174608.5|174518.5|174606.8|174516.8|9
1731055690000|2024-11-08 08:48:10|174606.8|174516.8|174600.7|174510.7|174606.8|174516.8|174598.3|174508.3|10
1731055700000|2024-11-08 08:48:20|174600.9|174510.9|174581|174491|174600.9|174510.9|174581|174491|20
1731055710000|2024-11-08 08:48:30|174581.7|174491.7|174588|174498|174588.4|174498.4|174580.4|174490.4|17
1731055720000|2024-11-08 08:48:40|174588.4|174498.4|174587|174497|174588.7|174498.7|174584.3|174494.3|15
1731055730000|2024-11-08 08:48:50|174586.3|174496.3|174587|174497|174587|174497|174586.3|174496.3|12
1731055740000|2024-11-08 08:49:00|174586.3|174496.3|174581|174491|174587.4|174497.4|174577.5|174487.5|22
1731055750000|2024-11-08 08:49:10|174581.3|174491.3|174582.3|174492.3|174583.7|174493.7|174581.3|174491.3|15
1731055760000|2024-11-08 08:49:20|174582.4|174492.4|174600|174510|174600|174510|174578.4|174488.4|14
1731055770000|2024-11-08 08:49:30|174602|174512|174603.5|174513.5|174603.5|174513.5|174602|174512|2
1731055780000|2024-11-08 08:49:40|174605|174515|174604.5|174514.5|174605.3|174515.3|174601.5|174511.5|13
1731055790000|2024-11-08 08:49:50|174603.5|174513.5|174574.5|174484.5|174603.5|174513.5|174567|174477|18
1731055800000|2024-11-08 08:50:00|174572.9|174482.9|174563.2|174473.2|174576|174486|174563.2|174473.2|30
1731055810000|2024-11-08 08:50:10|174566.2|174476.2|174563.8|174473.8|174572.4|174482.4|174562|174472|29
1731055820000|2024-11-08 08:50:20|174563.9|174473.9|174566.3|174476.3|174583|174493|174563.5|174473.5|23
1731055830000|2024-11-08 08:50:30|174568.9|174478.9|174580.8|174490.8|174580.9|174490.9|174567.5|174477.5|24
1731055840000|2024-11-08 08:50:40|174579.5|174489.5|174571.7|174481.7|174580.2|174490.2|174570.8|174480.8|18
1731055850000|2024-11-08 08:50:50|174573|174483|174589.4|174499.4|174589.4|174499.4|174573|174483|19
1731055860000|2024-11-08 08:51:00|174589.3|174499.3|174585.2|174495.2|174594|174504|174585.2|174495.2|15
1731055870000|2024-11-08 08:51:10|174584.9|174494.9|174586|174496|174587.7|174497.7|174584.9|174494.9|17
1731055880000|2024-11-08 08:51:20|174586.4|174496.4|174586.7|174496.7|174589.7|174499.7|174586.4|174496.4|8
1731055890000|2024-11-08 08:51:30|174587|174497|174593.4|174503.4|174594.7|174504.7|174587|174497|13
1731055900000|2024-11-08 08:51:40|174598.7|174508.7|174589|174499|174599.9|174509.9|174589|174499|13
1731055910000|2024-11-08 08:51:50|174588.9|174498.9|174586|174496|174593.2|174503.2|174586|174496|14
1731055920000|2024-11-08 08:52:00|174585.3|174495.3|174608.3|174518.3|174609|174519|174583|174493|10
1731055930000|2024-11-08 08:52:10|174607.5|174517.5|174605.3|174515.3|174607.5|174517.5|174601.8|174511.8|11
1731055940000|2024-11-08 08:52:20|174602|174512|174602.3|174512.3|174604.3|174514.3|174601.8|174511.8|22
1731055950000|2024-11-08 08:52:30|174604.3|174514.3|174604.3|174514.3|174605.5|174515.5|174601.5|174511.5|13
1731055960000|2024-11-08 08:52:40|174604|174514|174604.5|174514.5|174605.3|174515.3|174604|174514|8
1731055970000|2024-11-08 08:52:50|174604.3|174514.3|174604|174514|174607.3|174517.3|174604|174514|9
1731055980000|2024-11-08 08:53:00|174605.8|174515.8|174612|174522|174614.5|174524.5|174605.8|174515.8|9
1731055990000|2024-11-08 08:53:10|174612.8|174522.8|174650.3|174560.3|174650.3|174560.3|174612.8|174522.8|15
1731056000000|2024-11-08 08:53:20|174698|174608|174713.2|174623.2|174748|174637.5|174698|174600.5|33
1731056010000|2024-11-08 08:53:30|174712.9|174622.9|174695.7|174605.7|174712.9|174622.9|174695|174605|23
1731056020000|2024-11-08 08:53:40|174695.4|174605.4|174741.4|174611.4|174741.4|174620.5|174691.3|174601.3|28
1731056030000|2024-11-08 08:53:50|174735|174605|174676.3|174546.3|174735|174605|174674.5|174544.5|27
1731056040000|2024-11-08 08:54:00|174675|174545|174655.5|174525.5|174675|174559|174637|174523.3|34
1731056050000|2024-11-08 08:54:10|174657.9|174527.9|174628.3|174538.3|174662.5|174544.4|174625|174518|25
1731056060000|2024-11-08 08:54:20|174623.4|174533.4|174592.7|174502.7|174627.7|174537.7|174590.5|174500.5|21
1731056070000|2024-11-08 08:54:30|174591.7|174501.7|174585.8|174495.8|174596.8|174506.8|174558.2|174468.2|23
1731056080000|2024-11-08 08:54:40|174586.2|174496.2|174583.5|174493.5|174589|174499|174578.8|174488.8|19
1731056090000|2024-11-08 08:54:50|174585.2|174495.2|174581.7|174491.7|174587|174497|174581.7|174491.7|20
1731056100000|2024-11-08 08:55:00|174582|174492|174594.4|174504.4|174626.9|174536.9|174582|174479|32
1731056110000|2024-11-08 08:55:10|174595.5|174505.5|174614.5|174524.5|174614.5|174524.5|174595.5|174505.5|17
1731056120000|2024-11-08 08:55:20|174614.2|174524.2|174633.5|174543.5|174637.7|174547.7|174598|174508|24
1731056130000|2024-11-08 08:55:30|174633.8|174543.8|174588.5|174498.5|174635.5|174545.5|174584.9|174494.9|21
1731056140000|2024-11-08 08:55:40|174588.7|174498.7|174557.4|174467.4|174588.7|174498.7|174544.7|174454.7|28
1731056150000|2024-11-08 08:55:50|174556.7|174466.7|174507.7|174417.7|174562.5|174472.5|174507.7|174417.7|22
1731056160000|2024-11-08 08:56:00|174508|174418|174509.5|174419.5|174509.8|174419.8|174508|174418|5
1731056170000|2024-11-08 08:56:10|174510|174420|174549.7|174459.7|174549.7|174459.7|174508.2|174418.2|22
1731056180000|2024-11-08 08:56:20|174549|174459|174487.7|174397.7|174549|174459|174487.5|174397.5|6
1731056190000|2024-11-08 08:56:30|174486.3|174396.3|174487|174397|174487|174397|174485.8|174395.8|10
1731056200000|2024-11-08 08:56:40|174495|174405|174577.2|174447.2|174579.8|174473.9|174495|174405|12
1731056210000|2024-11-08 08:56:50|174580.8|174450.8|174584.3|174494.3|174590.2|174494.3|174565.8|174450.8|22
1731056220000|2024-11-08 08:57:00|174585|174495|174581.2|174491.2|174599|174509|174581.2|174491.2|25
1731056230000|2024-11-08 08:57:10|174577|174487|174583|174493|174584.9|174494.9|174577|174487|17
1731056240000|2024-11-08 08:57:20|174582.5|174492.5|174596.8|174466.8|174598.2|174492.5|174576.5|174465.1|13
1731056250000|2024-11-08 08:57:30|174596.5|174466.5|174535|174405|174603|174473|174521|174401|27
1731056260000|2024-11-08 08:57:40|174535.5|174405.5|174518.5|174388.5|174538.4|174408.4|174510.3|174380.3|26
1731056270000|2024-11-08 08:57:50|174517.2|174387.2|174520.2|174390.2|174526.2|174396.2|174513.3|174383.3|14
1731056280000|2024-11-08 08:58:00|174521.5|174391.5|174487.1|174397.1|174523.5|174403.5|174484.6|174379.6|20
1731056290000|2024-11-08 08:58:10|174495.5|174405.5|174491|174401|174502|174412|174481.7|174391.7|22
1731056300000|2024-11-08 08:58:20|174482.5|174392.5|174489.8|174399.8|174498.1|174408.1|174482.5|174392.5|15
1731056310000|2024-11-08 08:58:30|174489.9|174399.9|174495.4|174405.4|174507.7|174417.7|174488.4|174398.4|16
1731056320000|2024-11-08 08:58:40|174415.5|174325.5|174422|174332|174438.2|174348.2|174415|174325|11
1731056330000|2024-11-08 08:58:50|174417.3|174327.3|174419.2|174329.2|174422|174332|174411.6|174321.6|22
1731056340000|2024-11-08 08:59:00|174414.5|174324.5|174429.1|174339.1|174429.1|174339.1|174412.3|174322.3|18
1731056350000|2024-11-08 08:59:10|174425|174335|174444.3|174314.3|174444.3|174335.6|174417.7|174314.3|15
1731056360000|2024-11-08 08:59:20|174431.7|174341.7|174389.5|174299.5|174468.3|174341.7|174384|174294|15
1731056370000|2024-11-08 08:59:30|174389.7|174299.7|174387.7|174297.7|174389.7|174299.7|174386.8|174296.8|7
1731056380000|2024-11-08 08:59:40|174404.3|174314.3|174389|174299|174404.3|174314.3|174388.7|174298.7|4
1731056390000|2024-11-08 08:59:50|174388|174298|174388.5|174298.5|174388.5|174298.5|174387.7|174297.7|5
1731056400000|2024-11-08 09:00:00|174384.8|174294.8|174390|174300|174395.2|174305.2|174384.3|174294.3|14
1731056410000|2024-11-08 09:00:10|174391|174301|174470.8|174380.8|174496.8|174381.5|174391|174301|19
1731056420000|2024-11-08 09:00:20|174471.3|174381.3|174461.5|174371.5|174502.3|174387.4|174448.7|174358.7|28
1731056430000|2024-11-08 09:00:30|174468|174378|174487.4|174397.4|174493.8|174403.8|174468|174378|26
1731056440000|2024-11-08 09:00:40|174487|174397|174486|174396|174487.4|174397.4|174476.7|174386.7|30
1731056450000|2024-11-08 09:00:50|174486.7|174396.7|174485.7|174395.7|174486.7|174396.7|174481.8|174391.8|21
1731056460000|2024-11-08 09:01:00|174491.2|174401.2|174498.7|174408.7|174505.9|174415.9|174489.9|174399.9|26
1731056470000|2024-11-08 09:01:10|174496.3|174406.3|174495.8|174405.8|174504.7|174414.7|174492.5|174402.5|25
1731056480000|2024-11-08 09:01:20|174495|174405|174496.8|174406.8|174500.7|174410.7|174493|174403|12
1731056490000|2024-11-08 09:01:30|174496.5|174406.5|174519.5|174429.5|174536.2|174446.2|174496.5|174406.5|26
1731056500000|2024-11-08 09:01:40|174522|174432|174539.5|174449.5|174539.5|174449.5|174515.5|174425.5|20
1731056510000|2024-11-08 09:01:50|174543|174453|174539.2|174449.2|174547.5|174457.5|174525.9|174435.9|24
1731056520000|2024-11-08 09:02:00|174541.5|174451.5|174540|174450|174546|174456|174540|174450|16
1731056530000|2024-11-08 09:02:10|174540.7|174450.7|174530|174440|174541|174451|174530|174440|9
1731056540000|2024-11-08 09:02:20|174520.7|174430.7|174563.4|174473.4|174571|174473.4|174520.7|174430.7|29
1731056550000|2024-11-08 09:02:30|174564.2|174474.2|174551.4|174461.4|174564.2|174474.2|174551.4|174461.4|23
1731056560000|2024-11-08 09:02:40|174551|174461|174512.7|174422.7|174554|174464|174510.2|174420.2|16
1731056570000|2024-11-08 09:02:50|174513|174423|174515.3|174425.3|174528|174438|174511.8|174421.8|17
1731056580000|2024-11-08 09:03:00|174514.3|174424.3|174496.3|174406.3|174521.4|174431.4|174496.3|174406.3|19
1731056590000|2024-11-08 09:03:10|174496.7|174406.7|174471.7|174381.7|174496.8|174406.8|174471.4|174381.4|22
1731056600000|2024-11-08 09:03:20|174472.4|174382.4|174454.7|174364.7|174496|174406|174453.7|174363.7|24
1731056610000|2024-11-08 09:03:30|174452.8|174362.8|174434.5|174344.5|174453.2|174363.2|174433.7|174343.7|22
1731056620000|2024-11-08 09:03:40|174434.9|174344.9|174415.5|174325.5|174434.9|174344.9|174415.5|174325.5|22
1731056630000|2024-11-08 09:03:50|174417.5|174327.5|174411|174321|174421|174331|174411|174321|25
1731056640000|2024-11-08 09:04:00|174410.7|174320.7|174405|174315|174410.7|174320.7|174405|174315|11
1731056650000|2024-11-08 09:04:10|174405.7|174315.7|174405.3|174315.3|174407.7|174317.7|174404|174314|20
1731056660000|2024-11-08 09:04:20|174405|174315|174429.7|174339.7|174429.7|174339.7|174400|174310|29
1731056670000|2024-11-08 09:04:30|174430.4|174340.4|174435|174345|174435.4|174345.4|174430.4|174340.4|8
1731056680000|2024-11-08 09:04:40|174434.9|174344.9|174439.4|174349.4|174440.9|174350.9|174434.9|174344.9|17
1731056690000|2024-11-08 09:04:50|174441.7|174351.7|174438.7|174348.7|174442.9|174352.9|174438.7|174348.7|14
1731056700000|2024-11-08 09:05:00|174450.5|174360.5|174435.2|174345.2|174476.5|174386.5|174435.2|174345.2|29
1731056710000|2024-11-08 09:05:10|174435.5|174345.5|174428.2|174338.2|174435.5|174345.5|174428.2|174338.2|20
1731056720000|2024-11-08 09:05:20|174427.5|174337.5|174436.7|174346.7|174437.4|174347.4|174419|174329|29
1731056730000|2024-11-08 09:05:30|174436.4|174346.4|174426.9|174336.9|174436.4|174346.4|174405.7|174315.7|28
1731056740000|2024-11-08 09:05:40|174429.7|174339.7|174402.7|174312.7|174435.2|174345.2|174402.7|174312.7|25
1731056750000|2024-11-08 09:05:50|174402.4|174312.4|174394.3|174304.3|174402.4|174312.4|174392.5|174302.5|16
1731056760000|2024-11-08 09:06:00|174394|174304|174381.2|174291.2|174395|174305|174365.4|174275.4|33
1731056770000|2024-11-08 09:06:10|174379.2|174289.2|174356.5|174266.5|174380.2|174290.2|174356.5|174266.5|24
1731056780000|2024-11-08 09:06:20|174357.9|174267.9|174378|174288|174378.5|174288.5|174357.9|174267.9|19
1731056790000|2024-11-08 09:06:30|174377|174287|174375.5|174285.5|174379.9|174289.9|174365.4|174275.4|19
1731056800000|2024-11-08 09:06:40|174373.2|174283.2|174354.5|174264.5|174379.5|174289.5|174354.5|174264.5|26
1731056810000|2024-11-08 09:06:50|174354.2|174264.2|174403.2|174313.2|174403.2|174313.2|174354.2|174264.2|27
1731056820000|2024-11-08 09:07:00|174404.5|174314.5|174412.3|174322.3|174418.8|174328.8|174404.5|174314.5|25
1731056830000|2024-11-08 09:07:10|174410.3|174320.3|174418.9|174328.9|174435.4|174345.4|174410.3|174320.3|23
1731056840000|2024-11-08 09:07:20|174430.9|174340.9|174417.7|174327.7|174475|174363.7|174417.7|174327.7|24
1731056850000|2024-11-08 09:07:30|174423|174333|174430|174340|174430.7|174340.7|174422|174332|17
1731056860000|2024-11-08 09:07:40|174429.8|174339.8|174404.7|174314.7|174430.2|174340.2|174404.2|174314.2|21
1731056870000|2024-11-08 09:07:50|174405.4|174315.4|174387.9|174297.9|174405.4|174315.4|174386.2|174296.2|18
1731056880000|2024-11-08 09:08:00|174388.9|174298.9|174403|174313|174408.7|174318.7|174388.9|174298.9|22
1731056890000|2024-11-08 09:08:10|174402.7|174312.7|174393.4|174303.4|174405.7|174315.7|174387.7|174297.7|28
1731056900000|2024-11-08 09:08:20|174393.7|174303.7|174412.7|174322.7|174412.7|174322.7|174393.7|174303.7|21
1731056910000|2024-11-08 09:08:30|174411.4|174321.4|174412.9|174322.9|174430.9|174340.9|174381|174273.7|35
1731056920000|2024-11-08 09:08:40|174412.5|174322.5|174382|174292|174412.5|174322.5|174381|174291|19
1731056930000|2024-11-08 09:08:50|174381.3|174291.3|174381.7|174291.7|174386.5|174296.5|174378.3|174288.3|20
1731056940000|2024-11-08 09:09:00|174380.4|174290.4|174354.2|174264.2|174380.4|174290.4|174350.5|174260.5|25
1731056950000|2024-11-08 09:09:10|174356.5|174266.5|174378.2|174288.2|174378.2|174288.2|174356.5|174266.5|22
1731056960000|2024-11-08 09:09:20|174377.5|174287.5|174382.2|174292.2|174385.5|174295.5|174377.4|174287.4|17
1731056970000|2024-11-08 09:09:30|174382.3|174292.3|174387|174297|174389|174299|174382.3|174292.3|12
1731056980000|2024-11-08 09:09:40|174386.7|174296.7|174385.9|174295.9|174390.3|174300.3|174385.5|174295.5|7
1731056990000|2024-11-08 09:09:50|174385.5|174295.5|174385.5|174295.5|174385.5|174295.5|174381.9|174291.9|12
1731057000000|2024-11-08 09:10:00|174385.4|174295.4|174389.4|174299.4|174389.9|174299.9|174379.7|174289.7|16
1731057010000|2024-11-08 09:10:10|174389|174299|174391|174301|174392.2|174302.2|174389|174299|10
1731057020000|2024-11-08 09:10:20|174390.5|174300.5|174385|174295|174391.2|174301.2|174385|174295|10
1731057030000|2024-11-08 09:10:30|174386|174296|174383.2|174293.2|174387.4|174297.4|174383.2|174293.2|14
1731057040000|2024-11-08 09:10:40|174382.9|174292.9|174383.9|174293.9|174383.9|174293.9|174382.2|174292.2|11
1731057050000|2024-11-08 09:10:50|174384.5|174294.5|174389.3|174299.3|174389.4|174299.4|174384.5|174294.5|13
1731057060000|2024-11-08 09:11:00|174384.7|174294.7|174388.8|174298.8|174389|174299|174382.7|174292.7|16
1731057070000|2024-11-08 09:11:10|174388.5|174298.5|174380.3|174290.3|174388.8|174298.8|174378.2|174288.2|18
1731057080000|2024-11-08 09:11:20|174381.3|174291.3|174385.8|174295.8|174385.8|174295.8|174381.3|174291.3|6
1731057090000|2024-11-08 09:11:30|174383.8|174293.8|174386.8|174296.8|174387.5|174297.5|174383.8|174293.8|9
1731057100000|2024-11-08 09:11:40|174387.5|174297.5|174390|174300|174391.3|174301.3|174387.3|174297.3|12
1731057110000|2024-11-08 09:11:50|174389.8|174299.8|174389.3|174299.3|174390|174300|174386.8|174296.8|11
1731057120000|2024-11-08 09:12:00|174390.3|174300.3|174391|174301|174391|174301|174390.3|174300.3|2
1731057130000|2024-11-08 09:12:10|174391.5|174301.5|174438.8|174348.8|174440|174350|174391.5|174301.5|9
1731057140000|2024-11-08 09:12:20|174439.5|174349.5|174522.7|174432.7|174536.5|174435|174439.5|174349.5|22
1731057150000|2024-11-08 09:12:30|174521|174431|174521.8|174431.8|174529|174439|174520.4|174430.4|23
1731057160000|2024-11-08 09:12:40|174520.2|174430.2|174547.5|174457.5|174549.2|174459.2|174510.2|174420.2|24
1731057170000|2024-11-08 09:12:50|174546.3|174456.3|174551.4|174461.4|174556.2|174466.2|174546.2|174456.2|24
1731057180000|2024-11-08 09:13:00|174543|174453|174524.4|174434.4|174543.2|174453.2|174524|174434|21
1731057190000|2024-11-08 09:13:10|174524.7|174434.7|174510.5|174420.5|174525|174435|174510.2|174420.2|16
1731057200000|2024-11-08 09:13:20|174511.9|174421.9|174515.5|174425.5|174515.5|174425.5|174511.9|174421.9|14
1731057210000|2024-11-08 09:13:30|174511.8|174421.8|174505.8|174415.8|174512.2|174422.2|174505.3|174415.3|13
1731057220000|2024-11-08 09:13:40|174510.7|174420.7|174487|174397|174518|174420.7|174486.7|174378|26
1731057230000|2024-11-08 09:13:50|174486.7|174396.7|174487.2|174397.2|174491|174401|174485.4|174395.4|18
1731057240000|2024-11-08 09:14:00|174487.5|174397.5|174472|174382|174487.5|174397.5|174468.4|174378.4|21
1731057250000|2024-11-08 09:14:10|174465.7|174375.7|174457.4|174367.4|174481|174378.9|174452.4|174346.9|29
1731057260000|2024-11-08 09:14:20|174454|174364|174459.3|174369.3|174471.4|174381.4|174453.4|174363.4|20
1731057270000|2024-11-08 09:14:30|174459.7|174369.7|174459.2|174369.2|174466|174376|174458.4|174368.4|16
1731057280000|2024-11-08 09:14:40|174460.5|174370.5|174462.7|174372.7|174467.5|174377.5|174457.4|174367.4|16
1731057290000|2024-11-08 09:14:50|174448|174358|174424|174334|174448|174358|174424|174334|22
1731057300000|2024-11-08 09:15:00|174425|174335|174425.3|174335.3|174435.3|174345.3|174423.5|174333.5|25
1731057310000|2024-11-08 09:15:10|174426|174336|174435.5|174345.5|174439.2|174349.2|174426|174336|16
1731057320000|2024-11-08 09:15:20|174429.8|174339.8|174424.7|174334.7|174432.4|174342.4|174424.5|174334.5|17
1731057330000|2024-11-08 09:15:30|174425|174335|174427.5|174337.5|174430.4|174340.4|174422.9|174332.9|21
1731057340000|2024-11-08 09:15:40|174424.5|174334.5|174426.7|174336.7|174427.2|174337.2|174421.9|174331.9|18
1731057350000|2024-11-08 09:15:50|174427.5|174337.5|174425|174335|174427.5|174337.5|174424|174334|10
1731057360000|2024-11-08 09:16:00|174425.4|174335.4|174434.9|174344.9|174434.9|174344.9|174425.4|174335.4|17
1731057370000|2024-11-08 09:16:10|174436.8|174346.8|174430.7|174340.7|174443|174353|174428.7|174338.7|27
1731057380000|2024-11-08 09:16:20|174430.4|174340.4|174468.7|174378.7|174470.2|174380.2|174430.4|174340.4|26
1731057390000|2024-11-08 09:16:30|174473.5|174383.5|174466|174376|174473.5|174383.5|174465.4|174375.4|15
1731057400000|2024-11-08 09:16:40|174465.4|174375.4|174477.5|174387.5|174479.5|174389.5|174462.7|174372.7|24
1731057410000|2024-11-08 09:16:50|174478.7|174388.7|174497.7|174407.7|174497.7|174407.7|174470.3|174380.3|21
1731057420000|2024-11-08 09:17:00|174498.8|174408.8|174499|174409|174499.7|174409.7|174497|174407|16
1731057430000|2024-11-08 09:17:10|174499.4|174409.4|174495.4|174405.4|174500.2|174410.2|174457.7|174367.7|25
1731057440000|2024-11-08 09:17:20|174503.2|174413.2|174470.8|174340.8|174516.2|174426.2|174470.8|174340.8|29
1731057450000|2024-11-08 09:17:30|174464.8|174334.8|174445.5|174315.5|174464.8|174334.8|174445.5|174315.5|20
1731057460000|2024-11-08 09:17:40|174422.9|174332.9|174406.5|174316.5|174425.5|174335.5|174406|174316|15
1731057470000|2024-11-08 09:17:50|174407.3|174317.3|174407.3|174317.3|174407.5|174317.5|174407.3|174317.3|3
1731057480000|2024-11-08 09:18:00|174407.5|174317.5|174405.5|174315.5|174408.5|174318.5|174405.5|174315.5|14
1731057490000|2024-11-08 09:18:10|174406.3|174316.3|174355.1|174265.1|174415.9|174316.3|174355.1|174265.1|21
1731057500000|2024-11-08 09:18:20|174372.7|174242.7|174339.7|174249.7|174376.4|174254.5|174339|174234.2|19
1731057510000|2024-11-08 09:18:30|174336.4|174246.4|174338.7|174248.7|174339.4|174249.4|174333.5|174243.5|19
1731057520000|2024-11-08 09:18:40|174337|174247|174336|174246|174339.9|174249.9|174335.9|174245.9|17
1731057530000|2024-11-08 09:18:50|174335.9|174245.9|174336.5|174246.5|174338.5|174248.5|174333.5|174243.5|20
1731057540000|2024-11-08 09:19:00|174335.5|174245.5|174365.3|174235.3|174368.3|174253|174332.8|174233.7|21
1731057550000|2024-11-08 09:19:10|174362.7|174232.7|174334.9|174244.9|174363.2|174253.5|174334.5|174232.7|17
1731057560000|2024-11-08 09:19:20|174336.9|174246.9|174333.9|174243.9|174337.2|174247.2|174333.9|174243.9|8
1731057570000|2024-11-08 09:19:30|174336.5|174246.5|174339.2|174249.2|174341.3|174251.3|174335.5|174245.5|21
1731057580000|2024-11-08 09:19:40|174341.2|174251.2|174341.2|174251.2|174343.5|174253.5|174340.3|174250.3|17
1731057590000|2024-11-08 09:19:50|174340.9|174250.9|174344|174254|174344.7|174254.7|174340.7|174250.7|16
1731057600000|2024-11-08 09:20:00|174345|174255|174353|174263|174353.9|174263.9|174344|174254|21
1731057610000|2024-11-08 09:20:10|174355|174265|174380.5|174290.5|174380.7|174290.7|174353|174263|21
1731057620000|2024-11-08 09:20:20|174381.9|174291.9|174426.3|174336.3|174426.3|174336.3|174380.5|174290.5|26
1731057630000|2024-11-08 09:20:30|174427.3|174337.3|174395|174305|174427.3|174337.3|174392.9|174302.9|15
1731057640000|2024-11-08 09:20:40|174398.7|174308.7|174388.2|174298.2|174416|174308.7|174386.7|174274.9|17
1731057650000|2024-11-08 09:20:50|174392.8|174302.8|174372.5|174242.5|174392.8|174302.8|174369.8|174239.8|22
1731057660000|2024-11-08 09:21:00|174372.9|174242.9|174365.9|174275.9|174372.9|174275.9|174354|174242.9|18
1731057670000|2024-11-08 09:21:10|174366.2|174276.2|174365|174275|174366.2|174276.2|174361.5|174271.5|15
1731057680000|2024-11-08 09:21:20|174364.5|174274.5|174346.7|174256.7|174364.5|174274.5|174345.9|174255.9|15
1731057690000|2024-11-08 09:21:30|174346.4|174256.4|174354.2|174264.2|174355.2|174265.2|174343.8|174253.8|18
1731057700000|2024-11-08 09:21:40|174354|174264|174369.7|174279.7|174370.8|174280.8|174354|174264|25
1731057710000|2024-11-08 09:21:50|174370|174280|174357|174267|174394.7|174304.7|174354.3|174264.3|30
1731057720000|2024-11-08 09:22:00|174357.7|174267.7|174341|174251|174375.3|174284|174337.2|174225.7|24
1731057730000|2024-11-08 09:22:10|174341.2|174251.2|174349.4|174219.4|174349.4|174256.8|174333.3|174212|26
1731057740000|2024-11-08 09:22:20|174347.8|174217.8|174342.7|174212.7|174348.1|174218.1|174340.3|174210.3|16
1731057750000|2024-11-08 09:22:30|174342.3|174212.3|174325.7|174235.7|174342.7|174244.5|174325.7|174211.4|17
1731057760000|2024-11-08 09:22:40|174326|174236|174332.4|174242.4|174337.7|174247.7|174326|174236|14
1731057770000|2024-11-08 09:22:50|174332.2|174242.2|174350.8|174260.8|174350.8|174260.8|174331.3|174241.3|19
1731057780000|2024-11-08 09:23:00|174351.2|174261.2|174340.9|174250.9|174359.3|174269.3|174338.8|174248.8|9
1731057790000|2024-11-08 09:23:10|174340.5|174250.5|174323.7|174233.7|174349.5|174259.5|174322.3|174232.3|24
1731057800000|2024-11-08 09:23:20|174325|174235|174344|174254|174347.3|174257.3|174325|174235|18
1731057810000|2024-11-08 09:23:30|174342.4|174252.4|174343.7|174253.7|174349.8|174259.8|174342.4|174252.4|9
1731057820000|2024-11-08 09:23:40|174343.3|174253.3|174349.8|174259.8|174352.8|174262.8|174338.2|174248.2|18
1731057830000|2024-11-08 09:23:50|174349.5|174259.5|174362.5|174272.5|174362.7|174272.7|174348.5|174258.5|11
1731057840000|2024-11-08 09:24:00|174364.9|174274.9|174353.7|174263.7|174383.2|174293.2|174353.7|174263.7|22
1731057850000|2024-11-08 09:24:10|174353.4|174263.4|174390.5|174300.5|174390.9|174300.9|174351.2|174261.2|17
1731057860000|2024-11-08 09:24:20|174390.3|174300.3|174387.5|174297.5|174390.3|174300.3|174385.5|174295.5|13
1731057870000|2024-11-08 09:24:30|174387|174297|174388|174298|174391.5|174301.5|174387|174297|15
1731057880000|2024-11-08 09:24:40|174388.3|174298.3|174390|174300|174390|174300|174387.5|174297.5|9
1731057890000|2024-11-08 09:24:50|174391|174301|174394.2|174304.2|174395.8|174305.8|174389.8|174299.8|19
1731057900000|2024-11-08 09:25:00|174393|174303|174394.8|174304.8|174398.5|174308.5|174390.5|174300.5|23
1731057910000|2024-11-08 09:25:10|174395.7|174305.7|174399.3|174309.3|174399.3|174309.3|174394.8|174304.8|13
1731057920000|2024-11-08 09:25:20|174400.3|174310.3|174381.3|174291.3|174401.5|174311.5|174378.8|174288.8|21
1731057930000|2024-11-08 09:25:30|174382.3|174292.3|174379.3|174289.3|174382.3|174292.3|174376|174286|18
1731057940000|2024-11-08 09:25:40|174379.5|174289.5|174393.5|174303.5|174396.5|174306.5|174379.5|174289.5|16
1731057950000|2024-11-08 09:25:50|174394.2|174304.2|174381|174291|174394.2|174304.2|174381|174291|11
1731057960000|2024-11-08 09:26:00|174380.5|174290.5|174383.3|174293.3|174383.3|174293.3|174378.3|174288.3|13
1731057970000|2024-11-08 09:26:10|174383.5|174293.5|174380.8|174290.8|174383.5|174293.5|174380|174290|12
1731057980000|2024-11-08 09:26:20|174379.3|174289.3|174379|174289|174379.3|174289.3|174379|174289|2
1731057990000|2024-11-08 09:26:30|174379.3|174289.3|174371.5|174281.5|174379.3|174289.3|174371.5|174281.5|9
1731058000000|2024-11-08 09:26:40|174372.5|174282.5|174369|174279|174372.5|174282.5|174368|174278|14
1731058010000|2024-11-08 09:26:50|174367.5|174277.5|174376.3|174286.3|174376.3|174286.3|174366|174276|20
1731058020000|2024-11-08 09:27:00|174377|174287|174377|174287|174378.3|174288.3|174375.3|174285.3|12
1731058030000|2024-11-08 09:27:10|174376.8|174286.8|174376.3|174286.3|174377|174287|174376|174286|7
1731058040000|2024-11-08 09:27:20|174376.8|174286.8|174378.3|174288.3|174378.5|174288.5|174376.5|174286.5|7
1731058050000|2024-11-08 09:27:30|174378|174288|174381.3|174291.3|174382.5|174292.5|174378|174288|4
1731058060000|2024-11-08 09:27:40|174380.8|174290.8|174416|174326|174418.8|174328.8|174380.8|174290.8|16
1731058070000|2024-11-08 09:27:50|174417.3|174327.3|174427.3|174337.3|174437.3|174347.3|174417|174327|22
1731058080000|2024-11-08 09:28:00|174427.5|174337.5|174433.9|174343.9|174433.9|174343.9|174418|174328|20
1731058090000|2024-11-08 09:28:10|174437.2|174347.2|174439.5|174349.5|174439.7|174349.7|174436.7|174346.7|13
1731058110000|2024-11-08 09:28:30|174455.4|174365.4|174521.5|174391.5|174522.5|174392.5|174455.2|174365.2|21
1731058120000|2024-11-08 09:28:40|174522|174392|174534.9|174404.9|174537|174407|174521|174391|15
1731058130000|2024-11-08 09:28:50|174534.5|174404.5|174519.5|174429.5|174534.5|174429.7|174514.4|174404.5|10
1731058140000|2024-11-08 09:29:00|174520.2|174430.2|174513|174423|174520.5|174430.5|174511.9|174421.9|12
1731058150000|2024-11-08 09:29:10|174512.4|174422.4|174511.7|174421.7|174513.9|174423.9|174508.2|174418.2|15
1731058160000|2024-11-08 09:29:20|174511.5|174421.5|174503.4|174413.4|174512.5|174422.5|174503.4|174413.4|13
1731058170000|2024-11-08 09:29:30|174503|174413|174505.9|174415.9|174506.9|174416.9|174502.5|174412.5|16
1731058180000|2024-11-08 09:29:40|174506.2|174416.2|174505.2|174415.2|174506.5|174416.5|174505|174415|8
1731058190000|2024-11-08 09:29:50|174505.4|174415.4|174489.8|174399.8|174505.4|174415.4|174489|174399|23
1731058200000|2024-11-08 09:30:00|174490.8|174400.8|174513.2|174423.2|174517.5|174427.5|174490.8|174400.8|19
1731058210000|2024-11-08 09:30:10|174512.2|174422.2|174506.9|174416.9|174512.2|174422.2|174505.9|174415.9|15
1731058220000|2024-11-08 09:30:20|174504.2|174414.2|174486.8|174396.8|174504.2|174414.2|174485|174395|12
1731058230000|2024-11-08 09:30:30|174485.3|174395.3|174485.3|174395.3|174487.3|174397.3|174479.5|174389.5|15
1731058240000|2024-11-08 09:30:40|174484.3|174394.3|174475.2|174385.2|174484.3|174394.3|174474.2|174384.2|12
1731058250000|2024-11-08 09:30:50|174474.8|174384.8|174459.3|174369.3|174476.2|174386.2|174452.3|174362.3|17
1731058260000|2024-11-08 09:31:00|174459.8|174369.8|174464.7|174374.7|174469.3|174379.3|174455.8|174365.8|23
1731058270000|2024-11-08 09:31:10|174462.7|174372.7|174476.3|174386.3|174476.8|174386.8|174462.7|174372.7|18
1731058280000|2024-11-08 09:31:20|174476.7|174386.7|174511.2|174421.2|174511.2|174421.2|174476.7|174386.7|29
1731058290000|2024-11-08 09:31:30|174512.2|174422.2|174515|174425|174515.2|174425.2|174512.2|174422.2|15
1731058300000|2024-11-08 09:31:40|174517|174427|174512.4|174422.4|174521.7|174431.7|174512.4|174422.4|20
1731058310000|2024-11-08 09:31:50|174510|174420|174518.7|174428.7|174518.7|174428.7|174508.7|174418.7|14
1731058320000|2024-11-08 09:32:00|174526.3|174436.3|174514.2|174424.2|174531|174441|174514.2|174424.2|21
1731058330000|2024-11-08 09:32:10|174513.5|174423.5|174521|174431|174527.3|174437.3|174510.2|174420.2|19
1731058340000|2024-11-08 09:32:20|174514|174424|174503.2|174413.2|174514|174424|174502.2|174412.2|15
1731058350000|2024-11-08 09:32:30|174502.2|174412.2|174512.3|174422.3|174519|174429|174502.2|174412.2|14
1731058360000|2024-11-08 09:32:40|174512|174422|174507.9|174417.9|174512|174422|174507.9|174417.9|11
1731058370000|2024-11-08 09:32:50|174507.5|174417.5|174506.2|174416.2|174508.5|174418.5|174504.5|174414.5|14
1731058380000|2024-11-08 09:33:00|174505.2|174415.2|174506.5|174416.5|174506.5|174416.5|174505.2|174415.2|6
1731058390000|2024-11-08 09:33:10|174505.8|174415.8|174490.3|174400.3|174505.8|174415.8|174490.3|174400.3|18
1731058400000|2024-11-08 09:33:20|174490.5|174400.5|174486|174396|174490.5|174400.5|174486|174396|10
1731058410000|2024-11-08 09:33:30|174486.3|174396.3|174490.3|174400.3|174490.8|174400.8|174486.3|174396.3|12
1731058420000|2024-11-08 09:33:40|174490.5|174400.5|174493|174403|174493.3|174403.3|174490.3|174400.3|8
1731058430000|2024-11-08 09:33:50|174493.3|174403.3|174486.8|174396.8|174493.3|174403.3|174485.8|174395.8|14
1731058440000|2024-11-08 09:34:00|174486|174396|174485.8|174395.8|174488.5|174398.5|174485|174395|9
1731058450000|2024-11-08 09:34:10|174487.3|174397.3|174487.8|174397.8|174487.8|174397.8|174485.8|174395.8|12
1731058460000|2024-11-08 09:34:20|174488.3|174398.3|174491|174401|174491|174401|174486.3|174396.3|17
1731058470000|2024-11-08 09:34:30|174490.8|174400.8|174504.4|174414.4|174504.9|174414.9|174490.8|174400.8|22
1731058480000|2024-11-08 09:34:40|174504.5|174414.5|174503.9|174413.9|174507|174417|174503.2|174413.2|17
1731058490000|2024-11-08 09:34:50|174503.4|174413.4|174500.5|174410.5|174504.4|174414.4|174500.4|174410.4|20
1731058500000|2024-11-08 09:35:00|174501.2|174411.2|174517.3|174427.3|174519.4|174429.4|174500.9|174410.9|20
1731058510000|2024-11-08 09:35:10|174516|174426|174511.9|174421.9|174516.7|174426.7|174507.4|174417.4|18
1731058520000|2024-11-08 09:35:20|174510.2|174420.2|174525.7|174435.7|174529|174439|174510|174420|18
1731058530000|2024-11-08 09:35:30|174525.5|174435.5|174507.7|174417.7|174525.5|174435.5|174503.8|174413.8|24
1731058540000|2024-11-08 09:35:40|174512|174422|174530.5|174440.5|174536|174446|174512|174422|22
1731058550000|2024-11-08 09:35:50|174529.9|174439.9|174530.2|174440.2|174532.9|174442.9|174525.8|174435.8|23
1731058560000|2024-11-08 09:36:00|174529.8|174439.8|174536|174446|174536|174446|174529.8|174439.8|4
1731058570000|2024-11-08 09:36:10|174533.5|174443.5|174596.5|174506.5|174620.2|174513.5|174532.7|174442.7|26
1731058580000|2024-11-08 09:36:20|174596.3|174506.3|174607.8|174517.8|174608|174518|174596.3|174506.3|19
1731058590000|2024-11-08 09:36:30|174608|174518|174611.5|174521.5|174611.5|174521.5|174608|174518|14
1731058600000|2024-11-08 09:36:40|174610.3|174520.3|174610.8|174520.8|174610.8|174520.8|174610|174520|6
1731058610000|2024-11-08 09:36:50|174611|174521|174615|174525|174615.8|174525.8|174611|174521|11
1731058620000|2024-11-08 09:37:00|174613.5|174523.5|174680.2|174590.2|174683.5|174593.5|174613.5|174523.5|10
1731058630000|2024-11-08 09:37:10|174680.7|174590.7|174678.3|174588.3|174681.5|174591.5|174675.3|174585.3|19
1731058640000|2024-11-08 09:37:20|174679.8|174589.8|174679.5|174589.5|174682.3|174592.3|174678|174588|16
1731058650000|2024-11-08 09:37:30|174681.4|174591.4|174672|174582|174681.7|174591.7|174671.8|174581.8|18
1731058660000|2024-11-08 09:37:40|174675.9|174585.9|174677.7|174587.7|174678.7|174588.7|174672.8|174582.8|17
1731058670000|2024-11-08 09:37:50|174676.4|174586.4|174627.8|174537.8|174677.2|174587.2|174624.2|174534.2|25
1731058680000|2024-11-08 09:38:00|174628.5|174538.5|174633|174543|174636.2|174546.2|174623.9|174533.9|20
1731058690000|2024-11-08 09:38:10|174632|174542|174637.9|174547.9|174639.7|174549.7|174631.7|174541.7|20
1731058700000|2024-11-08 09:38:20|174636.3|174546.3|174639.2|174549.2|174639.5|174549.5|174631.7|174541.7|17
1731058710000|2024-11-08 09:38:30|174639.5|174549.5|174640.9|174550.9|174641.5|174551.5|174637.3|174547.3|21
1731058720000|2024-11-08 09:38:40|174640.2|174550.2|174591.5|174501.5|174640.2|174550.2|174591.5|174501.5|20
1731058730000|2024-11-08 09:38:50|174592.2|174502.2|174589|174499|174593.7|174503.7|174587|174497|17
1731058740000|2024-11-08 09:39:00|174587.7|174497.7|174563|174473|174587.7|174497.7|174563|174473|17
1731058750000|2024-11-08 09:39:10|174565|174475|174545|174455|174565|174475|174545|174455|17
1731058760000|2024-11-08 09:39:20|174563.4|174433.4|174562|174432|174563.4|174433.4|174561.7|174431.7|5
1731058770000|2024-11-08 09:39:30|174562.4|174432.4|174564.9|174434.9|174566.2|174436.2|174562.4|174432.4|8
1731058780000|2024-11-08 09:39:40|174566.3|174436.3|174566.7|174436.7|174567.7|174437.7|174566.3|174436.3|5
1731058790000|2024-11-08 09:39:50|174567|174437|174593.2|174463.2|174597.1|174467.1|174566.7|174436.7|14
1731058800000|2024-11-08 09:40:00|174592.9|174462.9|174602.5|174472.5|174604.5|174474.5|174592.9|174462.9|12
1731058810000|2024-11-08 09:40:10|174605.5|174475.5|174567|174477|174605.5|174482.7|174567|174468.9|9
1731058820000|2024-11-08 09:40:20|174566.7|174476.7|174560.2|174470.2|174570.5|174480.5|174559.2|174469.2|17
1731058830000|2024-11-08 09:40:30|174566|174476|174562.3|174472.3|174566|174476|174561.4|174471.4|9
1731058840000|2024-11-08 09:40:40|174562.4|174472.4|174558|174468|174562.4|174472.4|174557.5|174467.5|14
1731058850000|2024-11-08 09:40:50|174557.8|174467.8|174559.5|174469.5|174559.5|174469.5|174556.3|174466.3|11
1731058860000|2024-11-08 09:41:00|174534.9|174444.9|174546.2|174456.2|174546.2|174456.2|174533|174443|19
1731058870000|2024-11-08 09:41:10|174547.2|174457.2|174544.9|174454.9|174547.8|174457.8|174543.2|174453.2|16
1731058880000|2024-11-08 09:41:20|174545|174455|174545.2|174455.2|174548|174458|174545|174455|4
1731058890000|2024-11-08 09:41:30|174548.5|174458.5|174535.5|174445.5|174548.5|174458.5|174535.2|174445.2|24
1731058900000|2024-11-08 09:41:40|174534.5|174444.5|174531|174441|174536.4|174446.4|174529.9|174439.9|18
1731058910000|2024-11-08 09:41:50|174530.3|174440.3|174530.8|174440.8|174547|174457|174529.5|174439.5|17
1731058920000|2024-11-08 09:42:00|174529.8|174439.8|174540.2|174450.2|174540.2|174450.2|174529.8|174439.8|9
1731058930000|2024-11-08 09:42:10|174540.7|174450.7|174538|174448|174540.7|174450.7|174538|174448|15
1731058940000|2024-11-08 09:42:20|174537.8|174447.8|174528.5|174438.5|174537.8|174447.8|174528.5|174438.5|11
1731058950000|2024-11-08 09:42:30|174530.3|174440.3|174530.5|174440.5|174532|174442|174529.8|174439.8|10
1731058960000|2024-11-08 09:42:40|174530.8|174440.8|174531|174441|174531|174441|174529.5|174439.5|6
1731058970000|2024-11-08 09:42:50|174529.5|174439.5|174529.5|174439.5|174540.3|174450.3|174528.9|174438.9|16
1731058980000|2024-11-08 09:43:00|174530.8|174440.8|174530|174440|174532|174442|174529.8|174439.8|8
1731058990000|2024-11-08 09:43:10|174530.5|174440.5|174537|174447|174537.5|174447.5|174529.7|174439.7|12
1731059000000|2024-11-08 09:43:20|174534.2|174444.2|174529.3|174439.3|174534.2|174444.2|174529.3|174439.3|9
1731059010000|2024-11-08 09:43:30|174530.5|174440.5|174540|174450|174544.2|174454.2|174528|174438|16
1731059020000|2024-11-08 09:43:40|174543|174453|174530.5|174440.5|174557.5|174467.5|174521.5|174431.5|22
1731059030000|2024-11-08 09:43:50|174530.8|174440.8|174539|174449|174543.2|174453.2|174530.8|174440.8|20
1731059040000|2024-11-08 09:44:00|174538.5|174448.5|174540.7|174450.7|174542.4|174452.4|174534|174444|23
1731059050000|2024-11-08 09:44:10|174541|174451|174539.7|174449.7|174560.2|174470.2|174535|174445|18
1731059060000|2024-11-08 09:44:20|174540.4|174450.4|174540|174450|174541.4|174451.4|174539.3|174449.3|19
1731059070000|2024-11-08 09:44:30|174538.8|174448.8|174538.5|174448.5|174541.5|174451.5|174535.5|174445.5|16
1731059080000|2024-11-08 09:44:40|174538.8|174448.8|174533|174443|174541.8|174451.8|174529.9|174439.9|15
1731059090000|2024-11-08 09:44:50|174534.8|174444.8|174539.8|174449.8|174539.8|174449.8|174533.7|174443.7|14
1731059100000|2024-11-08 09:45:00|174540|174450|174537|174447|174544.5|174454.5|174537|174447|23
1731059110000|2024-11-08 09:45:10|174536.8|174446.8|174532.7|174442.7|174537.3|174447.3|174530.7|174440.7|13
1731059120000|2024-11-08 09:45:20|174535.3|174445.3|174574.3|174484.3|174574.3|174484.3|174535.3|174445.3|22
1731059130000|2024-11-08 09:45:30|174574.7|174484.7|174583.7|174493.7|174583.7|174493.7|174574.7|174484.7|23
1731059140000|2024-11-08 09:45:40|174586|174496|174588.8|174498.8|174590.7|174500.7|174586|174496|13
1731059150000|2024-11-08 09:45:50|174591.3|174501.3|174591.3|174501.3|174591.3|174501.3|174591.3|174501.3|1
1731059160000|2024-11-08 09:46:00|174591.8|174501.8|174633.4|174503.4|174636.3|174519|174591.8|174501.3|14
1731059170000|2024-11-08 09:46:10|174634|174504|174646.8|174516.8|174649.8|174519.8|174634|174504|7
1731059180000|2024-11-08 09:46:20|174646|174516|174653|174523|174653|174523|174646|174516|15
1731059190000|2024-11-08 09:46:30|174653.5|174523.5|174683|174553|174683|174568|174640.3|174523.5|20
1731059200000|2024-11-08 09:46:40|174679.5|174549.5|174673.3|174583.3|174690.4|174583.3|174669.5|174546|22
1731059210000|2024-11-08 09:46:50|174673.5|174583.5|174672|174582|174674.5|174584.5|174671|174581|12
1731059220000|2024-11-08 09:47:00|174673.3|174583.3|174682|174592|174682.3|174592.3|174673.3|174583.3|10
1731059230000|2024-11-08 09:47:10|174681.5|174591.5|174686|174596|174686|174596|174681.5|174591.5|7
1731059240000|2024-11-08 09:47:20|174685.8|174595.8|174681|174591|174685.8|174595.8|174681|174591|9
1731059250000|2024-11-08 09:47:30|174681.3|174591.3|174683.5|174593.5|174683.5|174593.5|174680|174590|12
1731059260000|2024-11-08 09:47:40|174683.3|174593.3|174670.8|174580.8|174683.3|174593.3|174663.2|174573.2|25
1731059270000|2024-11-08 09:47:50|174669.7|174579.7|174665.8|174575.8|174669.7|174579.7|174660.7|174570.7|18
1731059280000|2024-11-08 09:48:00|174666|174576|174677|174587|174677|174587|174666|174576|17
1731059290000|2024-11-08 09:48:10|174676.5|174586.5|174668.5|174578.5|174677.3|174587.3|174667|174577|14
1731059300000|2024-11-08 09:48:20|174668.8|174578.8|174669|174579|174669.5|174579.5|174668.8|174578.8|6
1731059310000|2024-11-08 09:48:30|174668.3|174578.3|174667.2|174577.2|174668.5|174578.5|174667.2|174577.2|4
1731059320000|2024-11-08 09:48:40|174667.5|174577.5|174668.5|174578.5|174668.5|174578.5|174667|174577|4
1731059330000|2024-11-08 09:48:50|174668.8|174578.8|174692.8|174602.8|174692.8|174602.8|174668.8|174578.8|10
1731059340000|2024-11-08 09:49:00|174693|174603|174742.5|174652.5|174742.5|174652.5|174692.3|174602.3|6
1731059350000|2024-11-08 09:49:10|174751.8|174661.8|174751.5|174661.5|174752|174662|174741.5|174651.5|16
1731059360000|2024-11-08 09:49:20|174748.2|174658.2|174750.8|174660.8|174753.3|174663.3|174748.2|174658.2|12
1731059370000|2024-11-08 09:49:30|174751|174661|174741.4|174651.4|174751|174661|174737.5|174647.5|9
1731059380000|2024-11-08 09:49:40|174746|174656|174749|174659|174755|174665|174742|174652|9
1731059390000|2024-11-08 09:49:50|174745.5|174655.5|174741.5|174651.5|174751.5|174661.5|174741.5|174651.5|9
1731059400000|2024-11-08 09:50:00|174799.2|174709.2|174814.5|174684.5|174815.9|174709.2|174796.2|174682.2|16
1731059410000|2024-11-08 09:50:10|174814.2|174684.2|174803.5|174673.5|174814.2|174684.2|174803.5|174673.5|12
1731059420000|2024-11-08 09:50:20|174807.9|174677.9|174804.5|174674.5|174813.8|174683.8|174803.9|174673.9|14
1731059430000|2024-11-08 09:50:30|174805.5|174675.5|174810.4|174680.4|174812.1|174682.1|174800.5|174670.5|13
1731059440000|2024-11-08 09:50:40|174804.8|174674.8|174803.6|174673.6|174807|174677|174797.6|174667.6|15
1731059450000|2024-11-08 09:50:50|174804.3|174674.3|174796|174706|174808|174713|174796|174673.5|15
1731059460000|2024-11-08 09:51:00|174797.4|174707.4|174795|174705|174797.4|174707.4|174795|174705|11
1731059470000|2024-11-08 09:51:10|174794.9|174704.9|174803.4|174713.4|174804.4|174714.4|174794.9|174704.9|12
1731059480000|2024-11-08 09:51:20|174804.4|174714.4|174800.4|174710.4|174809|174719|174800.4|174710.4|10
1731059490000|2024-11-08 09:51:30|174801.4|174711.4|174817.5|174727.5|174817.5|174727.5|174801.4|174711.4|12
1731059500000|2024-11-08 09:51:40|174818.8|174728.8|174818.8|174728.8|174818.8|174728.8|174818.8|174728.8|1
1731059510000|2024-11-08 09:51:50|174830|174740|174844.4|174754.4|174844.4|174754.4|174830|174740|2
1731059520000|2024-11-08 09:52:00|174845|174755|174834.2|174744.2|174845.4|174755.4|174833.9|174743.9|13
1731059530000|2024-11-08 09:52:10|174834|174744|174902|174812|174906.3|174816.3|174833.7|174743.7|27
1731059540000|2024-11-08 09:52:20|174901.5|174811.5|174900.8|174810.8|174906.5|174816.5|174900.8|174810.8|7
1731059550000|2024-11-08 09:52:30|174900.5|174810.5|174918.8|174828.8|174918.8|174828.8|174900.5|174810.5|4
1731059560000|2024-11-08 09:52:40|174918.5|174828.5|174886.4|174796.4|174918.5|174828.5|174874.3|174784.3|8
1731059570000|2024-11-08 09:52:50|174887.4|174797.4|174902.7|174812.7|174902.7|174812.7|174884.2|174794.2|15
1731059580000|2024-11-08 09:53:00|174897.7|174807.7|174896|174806|174899.5|174809.5|174895.8|174805.8|17
1731059590000|2024-11-08 09:53:10|174898|174808|174899|174809|174899.8|174809.8|174896.4|174806.4|18
1731059600000|2024-11-08 09:53:20|174904|174814|174902|174812|174904|174814|174901.5|174811.5|7
1731059610000|2024-11-08 09:53:30|174901.5|174811.5|174901|174811|174903|174813|174901|174811|7
1731059620000|2024-11-08 09:53:40|174899.5|174809.5|174899.8|174809.8|174902.5|174812.5|174899.5|174809.5|14
1731059630000|2024-11-08 09:53:50|174900|174810|174901.5|174811.5|174901.7|174811.7|174900|174810|12
1731059640000|2024-11-08 09:54:00|174901.3|174811.3|174901.3|174811.3|174901.7|174811.7|174898.3|174808.3|12
1731059650000|2024-11-08 09:54:10|174901|174811|174901|174811|174901.5|174811.5|174900.5|174810.5|9
1731059660000|2024-11-08 09:54:20|174901.5|174811.5|174954.3|174824.3|174957.9|174867.9|174901.5|174811.5|26
1731059670000|2024-11-08 09:54:30|174949.7|174819.7|174937|174847|174960.2|174848.3|174930.3|174819.7|22
1731059680000|2024-11-08 09:54:40|174936.7|174846.7|174929.3|174839.3|174956.2|174846.7|174913.7|174817.7|31
1731059690000|2024-11-08 09:54:50|174930|174840|174943.5|174813.5|174946.7|174840|174922.4|174803.5|23
1731059700000|2024-11-08 09:55:00|174943.8|174813.8|174905.2|174815.2|174949.8|174825.5|174905.2|174813.8|22
1731059710000|2024-11-08 09:55:10|174906.2|174816.2|174905|174815|174910|174820|174905|174815|11
1731059720000|2024-11-08 09:55:20|174905.7|174815.7|174908|174818|174908|174818|174901.8|174811.8|17
1731059730000|2024-11-08 09:55:30|174908.8|174818.8|174920.9|174830.9|174922|174832|174908.8|174818.8|21
1731059740000|2024-11-08 09:55:40|174921.9|174831.9|174931.9|174841.9|174942|174852|174921|174831|20
1731059750000|2024-11-08 09:55:50|174931.5|174841.5|174888.8|174798.8|174932|174842|174884.7|174794.7|19
1731059760000|2024-11-08 09:56:00|174888.5|174798.5|174889.8|174799.8|174890.8|174800.8|174884|174794|21
1731059770000|2024-11-08 09:56:10|174887.8|174797.8|174885.7|174795.7|174889.4|174799.4|174885.7|174795.7|12
1731059780000|2024-11-08 09:56:20|174885|174795|174897.2|174807.2|174897.2|174807.2|174884.8|174794.8|19
1731059790000|2024-11-08 09:56:30|174892|174802|174894.8|174804.8|174901.8|174811.8|174892|174802|17
1731059800000|2024-11-08 09:56:40|174896|174806|174885|174795|174896|174806|174883.3|174793.3|16
1731059810000|2024-11-08 09:56:50|174884.3|174794.3|174882|174792|174884.7|174794.7|174881.3|174791.3|24
1731059820000|2024-11-08 09:57:00|174881.7|174791.7|174882.8|174792.8|174885.4|174795.4|174880.7|174790.7|20
1731059830000|2024-11-08 09:57:10|174882.5|174792.5|174884.9|174794.9|174886.4|174796.4|174881.3|174791.3|21
1731059840000|2024-11-08 09:57:20|174883.9|174793.9|174886.2|174796.2|174889.5|174799.5|174883.2|174793.2|19
1731059850000|2024-11-08 09:57:30|174886.4|174796.4|174883.9|174793.9|174886.5|174796.5|174883.2|174793.2|13
1731059860000|2024-11-08 09:57:40|174884.8|174794.8|174883.7|174793.7|174885.4|174795.4|174883.5|174793.5|13
1731059870000|2024-11-08 09:57:50|174884.8|174794.8|174869.5|174779.5|174890.8|174800.8|174869.5|174779.5|12
1731059880000|2024-11-08 09:58:00|174873.5|174783.5|174832.2|174742.2|174876.5|174786.5|174831.2|174741.2|20
1731059890000|2024-11-08 09:58:10|174832.4|174742.4|174832.2|174742.2|174832.4|174742.4|174820.7|174730.7|22
1731059900000|2024-11-08 09:58:20|174831.5|174741.5|174832.3|174742.3|174838.4|174748.4|174831.4|174741.4|18
1731059910000|2024-11-08 09:58:30|174833|174743|174810.8|174720.8|174833.5|174743.5|174808.4|174718.4|19
1731059920000|2024-11-08 09:58:40|174811|174721|174798.2|174708.2|174813.9|174723.9|174798.2|174708.2|16
1731059930000|2024-11-08 09:58:50|174797.9|174707.9|174798.5|174708.5|174798.5|174708.5|174797.5|174707.5|7
1731059940000|2024-11-08 09:59:00|174797.7|174707.7|174796.7|174706.7|174798.7|174708.7|174796.7|174706.7|9
1731059950000|2024-11-08 09:59:10|174768|174678|174769.8|174679.8|174769.8|174679.8|174768|174678|2
1731059970000|2024-11-08 09:59:30|174771.3|174681.3|174771.3|174681.3|174771.3|174681.3|174771.3|174681.3|1
1731059980000|2024-11-08 09:59:40|174770|174680|174742.8|174652.8|174770|174680|174742.8|174652.8|9
1731059990000|2024-11-08 09:59:50|174742.5|174652.5|174739.5|174649.5|174742.5|174652.5|174739.5|174649.5|4
1731060000000|2024-11-08 10:00:00|174732.5|174642.5|174741.8|174651.8|174778.6|174688.6|174724.9|174634.9|19
1731060010000|2024-11-08 10:00:10|174732.4|174642.4|174771.7|174681.7|174780.9|174690.9|174732.4|174642.4|19
1731060020000|2024-11-08 10:00:20|174772.3|174682.3|174767.3|174677.3|174776.2|174686.2|174763.2|174673.2|19
1731060030000|2024-11-08 10:00:30|174765|174675|174774.5|174684.5|174774.5|174684.5|174765|174675|3
1731060040000|2024-11-08 10:00:40|174769|174679|174775.5|174685.5|174794|174685.5|174768|174654|17
1731060050000|2024-11-08 10:00:50|174775.3|174685.3|174784|174694|174784|174694|174772|174682|15
1731060060000|2024-11-08 10:01:00|174785.8|174695.8|174774|174684|174791|174701|174772.3|174682.3|27
1731060070000|2024-11-08 10:01:10|174774.5|174684.5|174776.8|174686.8|174777|174687|174773.2|174683.2|15
1731060080000|2024-11-08 10:01:20|174775.8|174685.8|174785.5|174695.5|174786.7|174696.7|174774.5|174684.5|23
1731060090000|2024-11-08 10:01:30|174786.5|174696.5|174781|174691|174786.5|174696.5|174773.8|174683.8|9
1731060100000|2024-11-08 10:01:40|174777.8|174687.8|174787.8|174697.8|174788.3|174698.3|174777.8|174687.8|24
1731060110000|2024-11-08 10:01:50|174787.3|174697.3|174775.3|174685.3|174787.3|174697.3|174775.3|174685.3|15
1731060120000|2024-11-08 10:02:00|174773.5|174683.5|174771.3|174681.3|174777|174687|174770.7|174680.7|20
1731060130000|2024-11-08 10:02:10|174770.8|174680.8|174774.5|174684.5|174774.5|174684.5|174765.5|174675.5|12
1731060140000|2024-11-08 10:02:20|174774.3|174684.3|174766.9|174676.9|174774.3|174684.3|174766.8|174676.8|8
1731060150000|2024-11-08 10:02:30|174764.5|174674.5|174740.3|174650.3|174764.5|174674.5|174739|174649|18
1731060160000|2024-11-08 10:02:40|174740|174650|174737|174647|174740.5|174650.5|174736.3|174646.3|13
1731060170000|2024-11-08 10:02:50|174736|174646|174737.8|174647.8|174738.5|174648.5|174735.5|174645.5|19
1731060180000|2024-11-08 10:03:00|174737.5|174647.5|174737|174647|174738.5|174648.5|174736.5|174646.5|18
1731060190000|2024-11-08 10:03:10|174737.3|174647.3|174742.8|174652.8|174757|174667|174737.3|174647.3|16
1731060200000|2024-11-08 10:03:20|174741.8|174651.8|174773.8|174683.8|174779|174689|174741.3|174651.3|17
1731060210000|2024-11-08 10:03:30|174772.5|174682.5|174774.5|174684.5|174775.5|174685.5|174772.5|174682.5|15
1731060220000|2024-11-08 10:03:40|174780.5|174690.5|174794.8|174704.8|174801|174711|174780.5|174690.5|16
1731060230000|2024-11-08 10:03:50|174793.9|174703.9|174802.8|174712.8|174803.5|174713.5|174793.9|174703.9|16
1731060240000|2024-11-08 10:04:00|174805|174715|174805|174715|174807.5|174717.5|174801.5|174711.5|16
1731060250000|2024-11-08 10:04:10|174804.5|174714.5|174808.4|174718.4|174808.4|174718.4|174804.3|174714.3|7
1731060260000|2024-11-08 10:04:20|174810|174720|174809|174719|174810|174720|174809|174719|2
1731060270000|2024-11-08 10:04:30|174808.4|174718.4|174805.9|174715.9|174813|174723|174805.9|174715.9|9
1731060280000|2024-11-08 10:04:40|174809|174719|174808.2|174718.2|174810|174720|174807.4|174717.4|10
1731060290000|2024-11-08 10:04:50|174808.5|174718.5|174806.7|174716.7|174809.2|174719.2|174803.5|174713.5|7
1731060300000|2024-11-08 10:05:00|174807.2|174717.2|174817.3|174727.3|174820.5|174730.5|174807.2|174717.2|10
1731060310000|2024-11-08 10:05:10|174817|174727|174817.3|174727.3|174817.3|174727.3|174816.8|174726.8|6
1731060320000|2024-11-08 10:05:20|174825|174735|174807.3|174717.3|174872|174782|174807|174717|15
1731060330000|2024-11-08 10:05:30|174807.8|174717.8|174807.8|174717.8|174811.3|174721.3|174803.8|174713.8|16
1731060340000|2024-11-08 10:05:40|174808|174718|174809.5|174719.5|174810.8|174720.8|174808|174718|5
1731060350000|2024-11-08 10:05:50|174811.3|174721.3|174806.8|174716.8|174811.3|174721.3|174806.3|174716.3|16
1731060360000|2024-11-08 10:06:00|174807.3|174717.3|174806|174716|174810.8|174720.8|174806|174716|14
1731060370000|2024-11-08 10:06:10|174806.3|174716.3|174810.3|174720.3|174810.8|174720.8|174806|174716|14
1731060380000|2024-11-08 10:06:20|174810.5|174720.5|174810.3|174720.3|174810.8|174720.8|174810.3|174720.3|4
1731060390000|2024-11-08 10:06:30|174810.5|174720.5|174812.3|174722.3|174812.3|174722.3|174809.5|174719.5|15
1731060400000|2024-11-08 10:06:40|174811.3|174721.3|174811.8|174721.8|174812.3|174722.3|174811.3|174721.3|7
1731060410000|2024-11-08 10:06:50|174811.5|174721.5|174809.8|174719.8|174814|174724|174808.8|174718.8|17
1731060420000|2024-11-08 10:07:00|174810|174720|174810.8|174720.8|174811.8|174721.8|174809.3|174719.3|16
1731060430000|2024-11-08 10:07:10|174810.3|174720.3|174810.8|174720.8|174812.5|174722.5|174809.3|174719.3|17
1731060440000|2024-11-08 10:07:20|174811.3|174721.3|174811.3|174721.3|174811.5|174721.5|174808.5|174718.5|14
1731060450000|2024-11-08 10:07:30|174811|174721|174811.3|174721.3|174811.3|174721.3|174809.3|174719.3|12
1731060460000|2024-11-08 10:07:40|174811.8|174721.8|174813.5|174723.5|174813.5|174723.5|174811.3|174721.3|5
1731060470000|2024-11-08 10:07:50|174813|174723|174813|174723|174813.5|174723.5|174812.8|174722.8|6
1731060480000|2024-11-08 10:08:00|174813.5|174723.5|174815.8|174725.8|174815.8|174725.8|174813.5|174723.5|5
1731060490000|2024-11-08 10:08:10|174815.5|174725.5|174815.5|174725.5|174815.5|174725.5|174815.5|174725.5|1
1731060500000|2024-11-08 10:08:20|174815.8|174725.8|174817.5|174727.5|174818.3|174728.3|174815.8|174725.8|6
1731060510000|2024-11-08 10:08:30|174817.3|174727.3|174883.5|174793.5|174887.5|174797.5|174817.3|174727.3|9
1731060520000|2024-11-08 10:08:40|174880|174790|174877.2|174787.2|174880.5|174790.5|174875.4|174785.4|12
1731060530000|2024-11-08 10:08:50|174879.2|174789.2|174886|174796|174886.7|174796.7|174876.9|174786.9|16
1731060540000|2024-11-08 10:09:00|174886.4|174796.4|174879.4|174789.4|174888.5|174798.5|174879.4|174789.4|6
1731060550000|2024-11-08 10:09:10|174882.4|174792.4|174889.2|174799.2|174889.2|174799.2|174881|174791|5
1731060560000|2024-11-08 10:09:20|174888.2|174798.2|174959|174869|174965.6|174875.6|174888.2|174798.2|26
1731060570000|2024-11-08 10:09:30|174958.7|174868.7|174956.3|174866.3|174958.7|174868.7|174953.5|174863.5|17
1731060580000|2024-11-08 10:09:40|174957|174867|174960.8|174870.8|174960.8|174870.8|174951.2|174861.2|18
1731060590000|2024-11-08 10:09:50|174961.2|174871.2|174982.5|174892.5|174988.9|174898.9|174961.2|174871.2|12
1731060600000|2024-11-08 10:10:00|174983|174893|175002.8|174912.8|175006.8|174916.8|174983|174893|12
1731060610000|2024-11-08 10:10:10|175003.3|174913.3|174997.3|174907.3|175003.3|174913.3|174997.3|174907.3|10
1731060620000|2024-11-08 10:10:20|174997|174907|174996.5|174906.5|174997|174907|174993|174903|10
1731060630000|2024-11-08 10:10:30|174990.5|174900.5|174989.8|174899.8|174990.8|174900.8|174989.8|174899.8|8
1731060640000|2024-11-08 10:10:40|174978.2|174888.2|174988.2|174898.2|174989.4|174899.4|174957|174867|20
1731060650000|2024-11-08 10:10:50|175006.5|174916.5|175011.5|174921.5|175012|174922|175006.5|174916.5|10
1731060660000|2024-11-08 10:11:00|175011.8|174921.8|175012.3|174922.3|175015|174925|175011.5|174921.5|7
1731060670000|2024-11-08 10:11:10|175012|174922|175013.5|174923.5|175013.5|174923.5|175011|174921|8
1731060680000|2024-11-08 10:11:20|175013.3|174923.3|175015.5|174925.5|175015.5|174925.5|175013.3|174923.3|8
1731060690000|2024-11-08 10:11:30|175014.5|174924.5|175014.3|174924.3|175015.3|174925.3|175014.3|174924.3|6
1731060700000|2024-11-08 10:11:40|175018|174928|175016|174926|175018|174928|175016|174926|2
1731060710000|2024-11-08 10:11:50|175015.5|174925.5|175016.3|174926.3|175016.3|174926.3|175015.5|174925.5|2
1731060720000|2024-11-08 10:12:00|175017.3|174927.3|175017.3|174927.3|175017.5|174927.5|175017.3|174927.3|5
1731060730000|2024-11-08 10:12:10|175017.5|174927.5|175015.3|174925.3|175017.5|174927.5|175015.3|174925.3|5
1731060740000|2024-11-08 10:12:20|175015.5|174925.5|175009|174919|175016|174926|175001|174911|18
1731060750000|2024-11-08 10:12:30|175008.9|174918.9|175009.8|174919.8|175010.3|174920.3|175007.8|174917.8|15
1731060760000|2024-11-08 10:12:40|175009.5|174919.5|174974|174884|175009.5|174919.5|174973.5|174883.5|21
1731060770000|2024-11-08 10:12:50|174974.2|174884.2|174955.3|174865.3|174974.2|174884.2|174952.7|174862.7|21
1731060780000|2024-11-08 10:13:00|174955.7|174865.7|174938|174848|174955.7|174865.7|174937.3|174847.3|16
1731060790000|2024-11-08 10:13:10|174931|174841|174901.3|174811.3|174931|174841|174901.3|174811.3|17
1731060800000|2024-11-08 10:13:20|174901|174811|174843.5|174753.5|174901.3|174811.3|174842|174752|20
1731060810000|2024-11-08 10:13:30|174844|174754|174835|174745|174844.3|174754.3|174826.7|174736.7|25
1731060820000|2024-11-08 10:13:40|174839.8|174749.8|174857.8|174727.8|174872.5|174759.8|174832|174727.8|30
1731060830000|2024-11-08 10:13:50|174856.5|174726.5|174833|174743|174856.5|174749.3|174830.3|174726|25
1731060840000|2024-11-08 10:14:00|174831|174741|174816.3|174726.3|174836.8|174746.8|174816.3|174726.3|17
1731060850000|2024-11-08 10:14:10|174815.8|174725.8|174815.9|174725.9|174820.8|174730.8|174814|174724|17
1731060860000|2024-11-08 10:14:20|174818.3|174728.3|174818.5|174728.5|174820|174730|174809|174719|19
1731060870000|2024-11-08 10:14:30|174819.3|174729.3|174808.8|174718.8|174820.8|174730.8|174808.3|174718.3|11
1731060880000|2024-11-08 10:14:40|174806.7|174716.7|174756.5|174666.5|174806.7|174716.7|174756.5|174666.5|19
1731060890000|2024-11-08 10:14:50|174755.8|174665.8|174843.4|174713.4|174850.5|174720.5|174755.5|174665.5|24
1731060900000|2024-11-08 10:15:00|174841.5|174711.5|174820.3|174730.3|174842|174730.3|174818.8|174710.5|15
1731060910000|2024-11-08 10:15:10|174819.3|174729.3|174829.4|174739.4|174831.2|174741.2|174814.2|174724.2|20
1731060920000|2024-11-08 10:15:20|174825|174735|174830.4|174740.4|174830.4|174740.4|174821.5|174731.5|19
1731060930000|2024-11-08 10:15:30|174832.8|174742.8|174831.5|174741.5|174833.2|174743.2|174830.2|174740.2|11
1731060940000|2024-11-08 10:15:40|174831.2|174741.2|174822.7|174732.7|174831.2|174741.2|174822.7|174732.7|12
1731060950000|2024-11-08 10:15:50|174825.3|174735.3|174825|174735|174825.5|174735.5|174821.9|174731.9|12
1731060960000|2024-11-08 10:16:00|174832.7|174742.7|174823.2|174733.2|174832.7|174742.7|174818.9|174728.9|14
1731060970000|2024-11-08 10:16:10|174817.4|174727.4|174808.5|174718.5|174817.4|174727.4|174806.2|174716.2|9
1731060980000|2024-11-08 10:16:20|174808.7|174718.7|174824.3|174734.3|174824.3|174734.3|174806.7|174716.7|17
1731060990000|2024-11-08 10:16:30|174824.4|174734.4|174826.7|174736.7|174826.7|174736.7|174824.4|174734.4|8
1731061000000|2024-11-08 10:16:40|174824.5|174734.5|174826.9|174736.9|174835|174745|174822.9|174732.9|13
1731061010000|2024-11-08 10:16:50|174830.3|174740.3|174854.9|174764.9|174856.7|174766.7|174830.3|174740.3|15
1731061020000|2024-11-08 10:17:00|174852.9|174762.9|174858.5|174768.5|174861.3|174771.3|174852.9|174762.9|20
1731061030000|2024-11-08 10:17:10|174858.8|174768.8|174853.8|174763.8|174858.8|174768.8|174853.8|174763.8|10
1731061040000|2024-11-08 10:17:20|174854|174764|174854|174764|174854|174764|174844.5|174754.5|10
1731061050000|2024-11-08 10:17:30|174852.7|174762.7|174851.7|174761.7|174854.2|174764.2|174851.5|174761.5|15
1731061060000|2024-11-08 10:17:40|174849.7|174759.7|174853|174763|174854.5|174764.5|174849.3|174759.3|13
1731061070000|2024-11-08 10:17:50|174855.7|174765.7|174838.9|174748.9|174856|174766|174837.5|174747.5|14
1731061080000|2024-11-08 10:18:00|174838.7|174748.7|174814.2|174724.2|174838.7|174748.7|174814.2|174724.2|15
1731061090000|2024-11-08 10:18:10|174810.5|174720.5|174809.7|174719.7|174817.4|174727.4|174803.4|174713.4|22
1731061100000|2024-11-08 10:18:20|174812.4|174722.4|174817.5|174727.5|174818.9|174728.9|174812.2|174722.2|13
1731061110000|2024-11-08 10:18:30|174816.5|174726.5|174836|174746|174836|174746|174815.8|174725.8|21
1731061120000|2024-11-08 10:18:40|174835|174745|174864.7|174774.7|174872.4|174782.4|174835|174745|20
1731061130000|2024-11-08 10:18:50|174862.7|174772.7|174872|174782|174877.7|174787.7|174857.5|174767.5|23
1731061140000|2024-11-08 10:19:00|174870.3|174780.3|174866.5|174776.5|174870.3|174780.3|174861|174771|17
1731061150000|2024-11-08 10:19:10|174866|174776|174868|174778|174871.5|174781.5|174861|174771|23
1731061160000|2024-11-08 10:19:20|174867.8|174777.8|174868|174778|174870|174780|174865.5|174775.5|13
1731061170000|2024-11-08 10:19:30|174868.3|174778.3|174865.3|174775.3|174877.8|174787.8|174865.3|174775.3|13
1731061180000|2024-11-08 10:19:40|174865|174775|174831.5|174701.5|174869|174779|174809.1|174701.5|30
1731061190000|2024-11-08 10:19:50|174831.3|174701.3|174812|174722|174831.4|174723.8|174808|174699.5|17
1731061200000|2024-11-08 10:20:00|174811.7|174721.7|174869.5|174779.5|174873.8|174783.8|174811.7|174721.7|25
1731061210000|2024-11-08 10:20:10|174869.8|174779.8|174869.8|174779.8|174871.5|174781.5|174865.3|174775.3|14
1731061220000|2024-11-08 10:20:20|174868.5|174778.5|174867.3|174777.3|174871|174781|174865.3|174775.3|19
1731061230000|2024-11-08 10:20:30|174866.8|174776.8|174855.4|174765.4|174868.8|174778.8|174854.5|174764.5|21
1731061240000|2024-11-08 10:20:40|174856|174766|174857.7|174767.7|174862.3|174772.3|174855.4|174765.4|15
1731061250000|2024-11-08 10:20:50|174857|174767|174838.7|174748.7|174857|174767|174835.5|174745.5|19
1731061260000|2024-11-08 10:21:00|174839|174749|174848|174758|174851|174761|174830.3|174740.3|18
1731061270000|2024-11-08 10:21:10|174841.5|174751.5|174855|174765|174855.5|174765.5|174839.5|174749.5|22
1731061280000|2024-11-08 10:21:20|174855.4|174765.4|174833.5|174743.5|174865|174775|174832.2|174742.2|24
1731061290000|2024-11-08 10:21:30|174834.2|174744.2|174838.2|174748.2|174844|174754|174834.2|174744.2|18
1731061300000|2024-11-08 10:21:40|174838.5|174748.5|174850.8|174760.8|174851.3|174761.3|174838.5|174748.5|12
1731061310000|2024-11-08 10:21:50|174851.3|174761.3|174843|174753|174856.9|174766.9|174842.7|174752.7|14
1731061320000|2024-11-08 10:22:00|174845.3|174755.3|174856.3|174766.3|174856.5|174766.5|174845.3|174755.3|16
1731061330000|2024-11-08 10:22:10|174855.7|174765.7|174865.5|174775.5|174870.5|174780.5|174855.7|174765.7|16
1731061340000|2024-11-08 10:22:20|174865|174775|174869.5|174779.5|174870|174780|174863.8|174773.8|12
1731061350000|2024-11-08 10:22:30|174874.8|174784.8|174881.3|174791.3|174881.3|174791.3|174874.8|174784.8|8
1731061360000|2024-11-08 10:22:40|174883|174793|174878.8|174788.8|174883|174793|174865.7|174775.7|23
1731061370000|2024-11-08 10:22:50|174879.9|174789.9|174880|174790|174880|174790|174879|174789|7
1731061380000|2024-11-08 10:23:00|174879.3|174789.3|174879.3|174789.3|174880|174790|174878.3|174788.3|11
1731061390000|2024-11-08 10:23:10|174878.5|174788.5|174883.3|174793.3|174885.3|174795.3|174877.5|174787.5|12
1731061400000|2024-11-08 10:23:20|174882.3|174792.3|174881.5|174791.5|174882.3|174792.3|174881.5|174791.5|3
1731061410000|2024-11-08 10:23:30|174879.5|174789.5|174880.2|174790.2|174881|174791|174879.3|174789.3|10
1731061420000|2024-11-08 10:23:40|174880.3|174790.3|174880|174790|174881.5|174791.5|174880|174790|4
1731061430000|2024-11-08 10:23:50|174880.5|174790.5|174929.8|174839.8|174930.8|174840.8|174877.5|174787.5|13
1731061440000|2024-11-08 10:24:00|174930.3|174840.3|174930.3|174840.3|174930.3|174840.3|174928|174838|7
1731061450000|2024-11-08 10:24:10|174931|174841|174929.8|174839.8|174931|174841|174929.8|174839.8|6
1731061460000|2024-11-08 10:24:20|174929.3|174839.3|174931.8|174841.8|174934.5|174844.5|174927.5|174837.5|11
1731061470000|2024-11-08 10:24:30|174930.9|174840.9|174940.7|174850.7|174942.5|174852.5|174930.5|174840.5|21
1731061480000|2024-11-08 10:24:40|174940.4|174850.4|174953|174863|174956.3|174866.3|174940.4|174850.4|17
1731061490000|2024-11-08 10:24:50|174951.9|174861.9|174948|174858|174951.9|174861.9|174945.7|174855.7|18
1731061500000|2024-11-08 10:25:00|174948.5|174858.5|174948|174858|174955.8|174865.8|174945|174855|22
1731061510000|2024-11-08 10:25:10|174949|174859|174943.7|174853.7|174949.2|174859.2|174943.3|174853.3|13
1731061520000|2024-11-08 10:25:20|174942.3|174852.3|174940.2|174850.2|174945|174855|174937.7|174847.7|17
1731061530000|2024-11-08 10:25:30|174939|174849|174935.9|174845.9|174939|174849|174935.7|174845.7|10
1731061540000|2024-11-08 10:25:40|174938.2|174848.2|174933.5|174843.5|174944.5|174854.5|174930.3|174840.3|17
1731061550000|2024-11-08 10:25:50|174937|174847|174934.9|174844.9|174939|174849|174934.5|174844.5|12
1731061560000|2024-11-08 10:26:00|174932.5|174842.5|174936.5|174846.5|174937.5|174847.5|174930.3|174840.3|26
1731061570000|2024-11-08 10:26:10|174936.4|174846.4|174916.2|174826.2|174936.5|174846.5|174916.2|174826.2|19
1731061580000|2024-11-08 10:26:20|174915.5|174825.5|174884.2|174794.2|174915.5|174825.5|174883.9|174793.9|17
1731061590000|2024-11-08 10:26:30|174883.5|174793.5|174891.5|174801.5|174893|174803|174883.3|174793.3|16
1731061600000|2024-11-08 10:26:40|174889.9|174799.9|174890.7|174800.7|174891.5|174801.5|174887.9|174797.9|14
1731061610000|2024-11-08 10:26:50|174890.5|174800.5|174884.8|174794.8|174891.2|174801.2|174884.8|174794.8|20
1731061620000|2024-11-08 10:27:00|174884.9|174794.9|174881.7|174791.7|174886.4|174796.4|174874.2|174784.2|21
1731061630000|2024-11-08 10:27:10|174881|174791|174882.2|174792.2|174887|174797|174881|174791|12
1731061640000|2024-11-08 10:27:20|174883.5|174793.5|174883|174793|174883.7|174793.7|174879.7|174789.7|13
1731061650000|2024-11-08 10:27:30|174882.3|174792.3|174858.3|174768.3|174884.4|174794.4|174856.3|174766.3|11
1731061660000|2024-11-08 10:27:40|174858.5|174768.5|174855.5|174765.5|174858.8|174768.8|174855.5|174765.5|10
1731061670000|2024-11-08 10:27:50|174858.5|174768.5|174865.3|174775.3|174866.8|174776.8|174856.8|174766.8|6
1731061680000|2024-11-08 10:28:00|174865.5|174775.5|174866.8|174776.8|174869.3|174779.3|174865|174775|18
1731061690000|2024-11-08 10:28:10|174866.5|174776.5|174869.8|174779.8|174870|174780|174866.5|174776.5|9
1731061700000|2024-11-08 10:28:20|174870.3|174780.3|174870.5|174780.5|174871.3|174781.3|174870|174780|8
1731061710000|2024-11-08 10:28:30|174871|174781|174862.2|174772.2|174876|174786|174862.2|174772.2|18
1731061720000|2024-11-08 10:28:40|174862|174772|174861|174771|174862.3|174772.3|174861|174771|9
1731061730000|2024-11-08 10:28:50|174860.8|174770.8|174854|174764|174860.8|174770.8|174853|174763|14
1731061740000|2024-11-08 10:29:00|174853.3|174763.3|174833.2|174743.2|174854|174764|174833.2|174743.2|5
1731061750000|2024-11-08 10:29:10|174833.9|174743.9|174834.8|174744.8|174834.8|174744.8|174833.9|174743.9|2
1731061760000|2024-11-08 10:29:20|174833.9|174743.9|174835.5|174745.5|174835.9|174745.9|174833.4|174743.4|9
1731061770000|2024-11-08 10:29:30|174835.3|174745.3|174832.5|174742.5|174835.3|174745.3|174832.5|174742.5|2
1731061780000|2024-11-08 10:29:40|174829.3|174739.3|174829.3|174739.3|174829.3|174739.3|174829.3|174739.3|1
1731061800000|2024-11-08 10:30:00|174830.5|174740.5|174829.9|174739.9|174830.5|174740.5|174829.9|174739.9|3
1731061810000|2024-11-08 10:30:10|174829.5|174739.5|174829.5|174739.5|174830.5|174740.5|174829|174739|5
1731061820000|2024-11-08 10:30:20|174829.8|174739.8|174830.7|174740.7|174830.7|174740.7|174829.5|174739.5|4
1731061830000|2024-11-08 10:30:30|174830.8|174740.8|174831.9|174741.9|174831.9|174741.9|174830.5|174740.5|6
1731061840000|2024-11-08 10:30:40|174831.7|174741.7|174833.2|174743.2|174833.2|174743.2|174831.7|174741.7|4
1731061850000|2024-11-08 10:30:50|174833.5|174743.5|174833.5|174743.5|174833.5|174743.5|174833.5|174743.5|1
1731061880000|2024-11-08 10:31:20|174833.3|174743.3|174833.3|174743.3|174833.3|174743.3|174833.3|174743.3|1
1731061900000|2024-11-08 10:31:40|174833.7|174743.7|174866.8|174776.8|174867.5|174777.5|174833.7|174743.7|12
1731061910000|2024-11-08 10:31:50|174871.3|174781.3|174867.5|174777.5|174872.5|174782.5|174866|174776|25
1731061920000|2024-11-08 10:32:00|174867.8|174777.8|174870.5|174780.5|174870.8|174780.8|174867.3|174777.3|23
1731061930000|2024-11-08 10:32:10|174871.5|174781.5|174863|174773|174874.8|174784.8|174863|174773|28
1731061940000|2024-11-08 10:32:20|174862.7|174772.7|174932|174842|174935.4|174845.4|174862.3|174772.3|24
1731061950000|2024-11-08 10:32:30|174935.8|174845.8|174941.8|174851.8|174946|174856|174932|174842|24
1731061960000|2024-11-08 10:32:40|174941.5|174851.5|174949.5|174859.5|174949.5|174859.5|174941.5|174851.5|17
1731061970000|2024-11-08 10:32:50|174949.3|174859.3|174958.8|174868.8|174958.8|174868.8|174947.3|174857.3|17
1731061980000|2024-11-08 10:33:00|174959.3|174869.3|174969|174879|174969|174879|174958.9|174868.9|22
1731061990000|2024-11-08 10:33:10|174967.5|174877.5|174955.5|174865.5|174968|174878|174953.8|174863.8|9
1731062000000|2024-11-08 10:33:20|174957.8|174867.8|174949.7|174859.7|174959.8|174869.8|174949.7|174859.7|11
1731062010000|2024-11-08 10:33:30|174950.7|174860.7|174965|174875|174967.5|174877.5|174949|174859|24
1731062020000|2024-11-08 10:33:40|174961.5|174871.5|175015.9|174925.9|175016|174926|174961.5|174871.5|16
1731062030000|2024-11-08 10:33:50|175016|174926|174988|174898|175017.9|174927.9|174983.4|174893.4|23
1731062040000|2024-11-08 10:34:00|174987.7|174897.7|174977.8|174887.8|174987.7|174897.7|174975.7|174885.7|7
1731062050000|2024-11-08 10:34:10|174980|174890|174964.7|174874.7|174980.5|174890.5|174964.7|174874.7|22
1731062060000|2024-11-08 10:34:20|174964.9|174874.9|174959|174869|174965.9|174875.9|174958.8|174868.8|7
1731062070000|2024-11-08 10:34:30|174958.8|174868.8|174958.7|174868.7|174958.8|174868.8|174958.4|174868.4|4
1731062080000|2024-11-08 10:34:40|174960.8|174870.8|174964.3|174874.3|174965.4|174875.4|174959.8|174869.8|6
1731062090000|2024-11-08 10:34:50|174964|174874|174974.5|174884.5|174975.2|174885.2|174959.4|174869.4|18
1731062100000|2024-11-08 10:35:00|174974.2|174884.2|174976.8|174886.8|174977.5|174887.5|174966.3|174876.3|21
1731062110000|2024-11-08 10:35:10|174974.8|174884.8|174972|174882|174976.8|174886.8|174970.7|174880.7|17
1731062120000|2024-11-08 10:35:20|174971.7|174881.7|175003.8|174913.8|175004.5|174914.5|174971.7|174881.7|23
1731062130000|2024-11-08 10:35:30|175005.5|174915.5|175006.3|174916.3|175006.3|174916.3|175005|174915|4
1731062140000|2024-11-08 10:35:40|175009.3|174919.3|175009.3|174919.3|175009.5|174919.5|175009|174919|8
1731062150000|2024-11-08 10:35:50|175009|174919|175009.8|174919.8|175013.3|174923.3|175009|174919|8
1731062160000|2024-11-08 10:36:00|175009.5|174919.5|175010.5|174920.5|175011.5|174921.5|175008.5|174918.5|14
1731062170000|2024-11-08 10:36:10|175013.3|174923.3|175010.5|174920.5|175013.3|174923.3|175009.5|174919.5|15
1731062180000|2024-11-08 10:36:20|175011.5|174921.5|175068.7|174978.7|175068.7|174978.7|175011|174921|22
1731062190000|2024-11-08 10:36:30|175078.9|174988.9|175098.5|175008.5|175100.5|175010.5|175078.9|174988.9|32
1731062200000|2024-11-08 10:36:40|175100.8|175010.8|175096.3|175006.3|175101|175011|175094.5|175004.5|27
1731062210000|2024-11-08 10:36:50|175096.5|175006.5|175106.5|175016.5|175106.5|175016.5|175093.8|175003.8|27
1731062220000|2024-11-08 10:37:00|175106|175016|175106.5|175016.5|175107|175017|175105.8|175015.8|9
1731062230000|2024-11-08 10:37:10|175106.3|175016.3|175103.8|175013.8|175106.3|175016.3|175103.3|175013.3|19
1731062240000|2024-11-08 10:37:20|175104.3|175014.3|175158|175068|175167.3|175077.3|175104|175014|19
1731062250000|2024-11-08 10:37:30|175157.8|175067.8|175155.3|175065.3|175157.8|175067.8|175151.3|175061.3|14
1731062260000|2024-11-08 10:37:40|175154.8|175064.8|175154.8|175064.8|175155.3|175065.3|175152.8|175062.8|11
1731062270000|2024-11-08 10:37:50|175154.5|175064.5|175154.8|175064.8|175155|175065|175154|175064|11
1731062280000|2024-11-08 10:38:00|175152.8|175062.8|175065.5|174935.5|175152.8|175062.8|175049|174935.5|26
1731062290000|2024-11-08 10:38:10|175059|174929|175031.2|174941.2|175062.4|174941.2|175011.7|174921.7|21
1731062300000|2024-11-08 10:38:20|175033.8|174943.8|175028|174938|175033.8|174943.8|175027.5|174937.5|16
1731062310000|2024-11-08 10:38:30|175030.5|174940.5|175020.5|174930.5|175032|174942|175017|174927|20
1731062320000|2024-11-08 10:38:40|175019.5|174929.5|174982|174892|175022|174932|174982|174892|13
1731062330000|2024-11-08 10:38:50|174985|174895|174986.9|174896.9|174987.2|174897.2|174982|174892|15
1731062340000|2024-11-08 10:39:00|174986.8|174896.8|174984.9|174894.9|174991.9|174901.9|174981.9|174891.9|21
1731062350000|2024-11-08 10:39:10|174985.2|174895.2|174983.5|174893.5|174985.7|174895.7|174978.5|174888.5|11
1731062360000|2024-11-08 10:39:20|174985.7|174895.7|174981.3|174891.3|174996.2|174906.2|174979.3|174889.3|18
1731062370000|2024-11-08 10:39:30|174981|174891|174983.2|174893.2|174986.5|174896.5|174979.3|174889.3|20
1731062380000|2024-11-08 10:39:40|174981.9|174891.9|174981.8|174891.8|174983.4|174893.4|174980.9|174890.9|14
1731062390000|2024-11-08 10:39:50|174982.2|174892.2|174994.4|174864.4|174994.5|174892.2|174972.2|174864.4|10
1731062400000|2024-11-08 10:40:00|174980|174890|174977|174887|174980.7|174890.7|174977|174887|5
1731062410000|2024-11-08 10:40:10|174977.7|174887.7|174990.7|174900.7|174991.4|174901.4|174977.7|174887.7|10
1731062420000|2024-11-08 10:40:20|174999.7|174909.7|175010|174920|175027.3|174937.3|174999.7|174909.7|27
1731062430000|2024-11-08 10:40:30|175011|174921|174980|174890|175023|174933|174979.5|174889.5|23
1731062440000|2024-11-08 10:40:40|174978.8|174888.8|174977.7|174887.7|174978.8|174888.8|174977.7|174887.7|7
1731062450000|2024-11-08 10:40:50|174978|174888|174978.4|174888.4|174978.4|174888.4|174977.4|174887.4|5
1731062460000|2024-11-08 10:41:00|174978|174888|174976.5|174886.5|174978.4|174888.4|174975|174885|10
1731062470000|2024-11-08 10:41:10|174976.4|174886.4|174961.2|174871.2|174976.5|174886.5|174959.9|174869.9|9
1731062480000|2024-11-08 10:41:20|174961.3|174871.3|174974.5|174884.5|174974.5|174884.5|174961|174871|10
1731062490000|2024-11-08 10:41:30|174974.2|174884.2|174975.2|174885.2|174975.2|174885.2|174972.5|174882.5|14
1731062500000|2024-11-08 10:41:40|174976.5|174886.5|174981.9|174891.9|174982|174892|174976.2|174886.2|14
1731062510000|2024-11-08 10:41:50|174981.7|174891.7|174982.5|174892.5|174988.7|174898.7|174980|174890|13
1731062520000|2024-11-08 10:42:00|174980.9|174890.9|174979|174889|174984.7|174894.7|174979|174889|12
1731062530000|2024-11-08 10:42:10|174972.2|174882.2|174969.2|174879.2|174975|174885|174969|174879|15
1731062540000|2024-11-08 10:42:20|174969.9|174879.9|174958.7|174868.7|174969.9|174879.9|174958.7|174868.7|14
1731062550000|2024-11-08 10:42:30|174953.4|174863.4|174942.4|174852.4|174979.4|174863.4|174936.7|174844.7|16
1731062560000|2024-11-08 10:42:40|174936.7|174846.7|174932.4|174842.4|174942.5|174852.5|174931.2|174841.2|12
1731062570000|2024-11-08 10:42:50|174932.9|174842.9|174954.5|174864.5|174960.5|174870.5|174924.3|174834.3|23
1731062580000|2024-11-08 10:43:00|174971.8|174881.8|174981|174891|174986.9|174896.9|174971.8|174881.8|23
1731062590000|2024-11-08 10:43:10|174981.4|174891.4|174980.2|174890.2|174991.3|174901.3|174979.5|174889.5|24
1731062600000|2024-11-08 10:43:20|174981.4|174891.4|174975.2|174885.2|174987.2|174897.2|174973.9|174883.9|18
1731062610000|2024-11-08 10:43:30|174975.4|174885.4|174978.5|174888.5|174978.7|174888.7|174972.9|174882.9|15
1731062620000|2024-11-08 10:43:40|174984.4|174894.4|174977.5|174887.5|174986.7|174896.7|174977.3|174887.3|12
1731062630000|2024-11-08 10:43:50|174978|174888|174983.4|174893.4|174984.3|174894.3|174978|174888|18
1731062640000|2024-11-08 10:44:00|174983|174893|175020.2|174930.2|175022.3|174932.3|174982|174892|15
1731062650000|2024-11-08 10:44:10|175019.5|174929.5|175027.3|174937.3|175030.3|174940.3|175019.5|174929.5|27
1731062660000|2024-11-08 10:44:20|175028.7|174938.7|175028.5|174938.5|175030.3|174940.3|175023|174933|18
1731062670000|2024-11-08 10:44:30|175029.8|174939.8|175023.2|174933.2|175032.7|174942.7|175022|174932|15
1731062680000|2024-11-08 10:44:40|175024.2|174934.2|175023.5|174933.5|175024.8|174934.8|175022.7|174932.7|15
1731062690000|2024-11-08 10:44:50|175023.2|174933.2|175022|174932|175029.5|174939.5|175014.7|174924.7|28
1731062700000|2024-11-08 10:45:00|175020.3|174930.3|175020|174930|175022.9|174932.9|175019.2|174929.2|23
1731062710000|2024-11-08 10:45:10|175020.2|174930.2|175024.5|174934.5|175024.8|174934.8|175020|174930|19
1731062720000|2024-11-08 10:45:20|175025.3|174935.3|175029|174939|175029|174939|175024|174934|8
1731062730000|2024-11-08 10:45:30|175035.7|174945.7|175035.8|174945.8|175036.5|174946.5|175029.5|174939.5|13
1731062740000|2024-11-08 10:45:40|175036.3|174946.3|175036.3|174946.3|175039.3|174949.3|175034.5|174944.5|10
1731062750000|2024-11-08 10:45:50|175036.8|174946.8|175036.5|174946.5|175037.3|174947.3|175036.5|174946.5|4
1731062760000|2024-11-08 10:46:00|175036.8|174946.8|175038.7|174948.7|175039.3|174949.3|175036.8|174946.8|10
1731062770000|2024-11-08 10:46:10|175035|174945|175034.8|174944.8|175037.8|174947.8|175031.2|174941.2|7
1731062780000|2024-11-08 10:46:20|175035|174945|175036.8|174946.8|175037.8|174947.8|175034|174944|14
1731062790000|2024-11-08 10:46:30|175035|174945|175032.2|174942.2|175036.7|174946.7|175030.8|174940.8|11
1731062800000|2024-11-08 10:46:40|175024|174934|175026.5|174936.5|175028|174938|175023.7|174933.7|9
1731062810000|2024-11-08 10:46:50|175027.7|174937.7|175026.2|174936.2|175027.7|174937.7|175025.2|174935.2|10
1731062820000|2024-11-08 10:47:00|175026.3|174936.3|175026|174936|175026.5|174936.5|175026|174936|5
1731062830000|2024-11-08 10:47:10|175026.3|174936.3|175026.5|174936.5|175026.7|174936.7|175026.2|174936.2|5
1731062840000|2024-11-08 10:47:20|175026.2|174936.2|175008.2|174918.2|175026.3|174936.3|175005.7|174915.7|10
1731062850000|2024-11-08 10:47:30|175008.5|174918.5|174986.2|174896.2|175009|174919|174985.7|174895.7|9
1731062860000|2024-11-08 10:47:40|174986|174896|174982.3|174892.3|174986|174896|174980.7|174890.7|9
1731062870000|2024-11-08 10:47:50|174982.7|174892.7|174956.2|174866.2|174982.7|174892.7|174956|174866|12
1731062880000|2024-11-08 10:48:00|174956|174866|174977.4|174887.4|174977.4|174887.4|174950.7|174860.7|24
1731062890000|2024-11-08 10:48:10|174978|174888|174975.7|174885.7|174978.7|174888.7|174975.7|174885.7|13
1731062900000|2024-11-08 10:48:20|174975.5|174885.5|174973.8|174883.8|174977.9|174887.9|174971.9|174881.9|17
1731062910000|2024-11-08 10:48:30|174974.5|174884.5|174981|174891|174982.7|174892.7|174974.5|174884.5|15
1731062920000|2024-11-08 10:48:40|174980.3|174890.3|174986|174896|174989.7|174899.7|174980.3|174890.3|11
1731062930000|2024-11-08 10:48:50|174985.4|174895.4|175034|174944|175036.3|174946.3|174985.3|174895.3|12
1731062940000|2024-11-08 10:49:00|175034.4|174944.4|175034|174944|175035|174945|175033|174943|11
1731062950000|2024-11-08 10:49:10|175033.5|174943.5|175034.5|174944.5|175036|174946|175033.5|174943.5|5
1731062960000|2024-11-08 10:49:20|175028.5|174938.5|175035.2|174945.2|175036|174946|175028.5|174938.5|8
1731062970000|2024-11-08 10:49:30|175034.3|174944.3|175034.3|174944.3|175034.3|174944.3|175034|174944|3
1731062980000|2024-11-08 10:49:40|175034|174944|175036.5|174946.5|175036.5|174946.5|175034|174944|4
1731062990000|2024-11-08 10:49:50|175035.3|174945.3|175034.8|174944.8|175035.8|174945.8|175034.8|174944.8|6
1731063000000|2024-11-08 10:50:00|175035.7|174945.7|175034.8|174944.8|175035.7|174945.7|175034.8|174944.8|4
1731063010000|2024-11-08 10:50:10|175035|174945|175032.5|174942.5|175035.8|174945.8|175031|174941|9
1731063020000|2024-11-08 10:50:20|175032|174942|175019.2|174929.2|175032.5|174942.5|175019|174929|26
1731063030000|2024-11-08 10:50:30|175018.8|174928.8|175024.7|174934.7|175025|174935|175018|174928|12
1731063040000|2024-11-08 10:50:40|175024.3|174934.3|175024.8|174934.8|175025.3|174935.3|175020.8|174930.8|20
1731063050000|2024-11-08 10:50:50|175025|174935|175021.5|174931.5|175025.8|174935.8|175016.4|174926.4|21
1731063060000|2024-11-08 10:51:00|175021.3|174931.3|175022.3|174932.3|175026.3|174936.3|175021.3|174931.3|16
1731063070000|2024-11-08 10:51:10|175020.4|174930.4|175029.5|174939.5|175030|174940|175014.9|174924.9|17
1731063080000|2024-11-08 10:51:20|175030.3|174940.3|175029.5|174939.5|175030.5|174940.5|175026.5|174936.5|8
1731063090000|2024-11-08 10:51:30|175033.9|174943.9|175030.5|174940.5|175033.9|174943.9|175028.8|174938.8|12
1731063100000|2024-11-08 10:51:40|175032.3|174942.3|175032.3|174942.3|175032.3|174942.3|175030.5|174940.5|5
1731063110000|2024-11-08 10:51:50|175030.8|174940.8|175027.3|174937.3|175030.8|174940.8|175027|174937|6
1731063120000|2024-11-08 10:52:00|175029.8|174939.8|175035.3|174945.3|175035.8|174945.8|175029.8|174939.8|5
1731063130000|2024-11-08 10:52:10|175035|174945|175035.3|174945.3|175035.3|174945.3|175035|174945|2
1731063140000|2024-11-08 10:52:20|175035|174945|175031|174941|175035|174945|175030.3|174940.3|6
1731063150000|2024-11-08 10:52:30|175031.3|174941.3|175030.8|174940.8|175031.3|174941.3|175030.5|174940.5|7
1731063160000|2024-11-08 10:52:40|175031|174941|175019.4|174929.4|175032|174942|175019.4|174929.4|19
1731063170000|2024-11-08 10:52:50|175018.7|174928.7|175016.3|174926.3|175019.4|174929.4|175016.2|174926.2|16
1731063180000|2024-11-08 10:53:00|175004|174914|175019.5|174929.5|175021.7|174931.7|175002.9|174912.9|15
1731063190000|2024-11-08 10:53:10|175019.9|174929.9|175019.9|174929.9|175023.5|174933.5|175012.2|174922.2|18
1731063200000|2024-11-08 10:53:20|175018.9|174928.9|175019.7|174929.7|175025.3|174935.3|175015.9|174925.9|17
1731063210000|2024-11-08 10:53:30|175021|174931|175023|174933|175027.3|174937.3|175021|174931|6
1731063220000|2024-11-08 10:53:40|175023.4|174933.4|175024.2|174934.2|175029|174939|175023.4|174933.4|13
1731063230000|2024-11-08 10:53:50|175023.2|174933.2|175023.2|174933.2|175025.9|174935.9|175019.7|174929.7|22
1731063240000|2024-11-08 10:54:00|175024.5|174934.5|175019|174929|175028.3|174938.3|175019|174929|14
1731063250000|2024-11-08 10:54:10|175019.5|174929.5|175021.2|174931.2|175042.2|174936|175018.7|174911.2|16
1731063260000|2024-11-08 10:54:20|175021.9|174931.9|175025.5|174935.5|175028.5|174938.5|175021.9|174931.9|8
1731063270000|2024-11-08 10:54:30|175025.3|174935.3|175019.2|174929.2|175029|174939|175019.2|174929.2|12
1731063280000|2024-11-08 10:54:40|175021.5|174931.5|175024.5|174934.5|175025.4|174935.4|175021.5|174931.5|13
1731063290000|2024-11-08 10:54:50|175025.8|174935.8|175032.5|174942.5|175034.7|174944.7|175024.5|174934.5|13
1731063300000|2024-11-08 10:55:00|175034.3|174944.3|175028.8|174938.8|175034.8|174944.8|175028.8|174938.8|16
1731063310000|2024-11-08 10:55:10|175029.3|174939.3|175141|175011|175146.3|175035.7|175025.9|174935.9|19
1731063320000|2024-11-08 10:55:20|175140.7|175010.7|175142.9|175012.9|175149.5|175019.5|175137.9|175007.9|14
1731063330000|2024-11-08 10:55:30|175143|175013|175137|175007|175145.7|175015.7|175137|175007|17
1731063340000|2024-11-08 10:55:40|175136.7|175006.7|175125|175035|175136.7|175035|175119.5|175006.7|14
1731063350000|2024-11-08 10:55:50|175122.9|175032.9|175121.5|175031.5|175129.8|175039.8|175121.5|175031.5|15
1731063360000|2024-11-08 10:56:00|175122.2|175032.2|175123.9|175033.9|175125.2|175035.2|175119.2|175029.2|14
1731063370000|2024-11-08 10:56:10|175122.4|175032.4|175119.2|175029.2|175122.5|175032.5|175115.2|175025.2|18
1731063380000|2024-11-08 10:56:20|175118.2|175028.2|175066.3|174976.3|175118.2|175028.2|175064.5|174974.5|21
1731063390000|2024-11-08 10:56:30|175065.9|174975.9|175059.5|174969.5|175066.2|174976.2|175059|174969|13
1731063400000|2024-11-08 10:56:40|175060.5|174970.5|175061.3|174971.3|175061.3|174971.3|175060.5|174970.5|3
1731063410000|2024-11-08 10:56:50|175057.5|174967.5|175058|174968|175060|174970|175054.3|174964.3|14
1731063420000|2024-11-08 10:57:00|175058.3|174968.3|175059.3|174969.3|175060.3|174970.3|175058.3|174968.3|7
1731063430000|2024-11-08 10:57:10|175059.5|174969.5|175035.5|174945.5|175059.8|174969.8|175030|174940|15
1731063440000|2024-11-08 10:57:20|175032.5|174942.5|175007.8|174917.8|175034.9|174944.9|175007.8|174917.8|21
1731063450000|2024-11-08 10:57:30|175008.8|174918.8|175008|174918|175010|174920|175007.8|174917.8|10
1731063460000|2024-11-08 10:57:40|175007.8|174917.8|175036.3|174946.3|175038|174948|175007.8|174917.8|19
1731063470000|2024-11-08 10:57:50|175033.2|174943.2|175033.7|174943.7|175036.3|174946.3|175033.2|174943.2|13
1731063480000|2024-11-08 10:58:00|175031.7|174941.7|175032.4|174942.4|175034.3|174944.3|175024|174934|22
1731063490000|2024-11-08 10:58:10|175030.7|174940.7|175031.7|174941.7|175031.7|174941.7|175026.7|174936.7|10
1731063500000|2024-11-08 10:58:20|175032|174942|175031.7|174941.7|175034|174944|175031|174941|14
1731063510000|2024-11-08 10:58:30|175021.5|174931.5|175018|174928|175023.3|174933.3|175017.8|174927.8|12
1731063520000|2024-11-08 10:58:40|175015.2|174925.2|175017.8|174927.8|175024.2|174934.2|175015.2|174925.2|8
1731063530000|2024-11-08 10:58:50|175008.4|174918.4|175024.3|174894.3|175024.9|174929.9|175002.5|174890.3|24
1731063540000|2024-11-08 10:59:00|175024.8|174894.8|174970.2|174880.2|175024.8|174912.4|174969|174879|18
1731063550000|2024-11-08 10:59:10|174964|174874|175021.8|174931.8|175023.8|174933.8|174963.9|174873.9|24
1731063560000|2024-11-08 10:59:20|175020.5|174930.5|175015|174925|175020.8|174930.8|175013|174923|19
1731063570000|2024-11-08 10:59:30|175014|174924|175016.8|174926.8|175018.5|174928.5|175012.5|174922.5|14
1731063580000|2024-11-08 10:59:40|175015|174925|174990.3|174900.3|175017.8|174927.8|174988|174898|19
1731063590000|2024-11-08 10:59:50|174989.4|174899.4|174980.8|174890.8|174989.4|174899.4|174977.2|174887.2|20
1731063600000|2024-11-08 11:00:00|174979.8|174889.8|174979.5|174849.5|174989.5|174889.8|174968.7|174848.5|18
1731063610000|2024-11-08 11:00:10|174988|174858|174998.8|174908.8|174999.3|174908.9|174978.9|174857.7|16
1731063620000|2024-11-08 11:00:20|174998|174908|174997.3|174907.3|174998|174908|174993|174903|6
1731063630000|2024-11-08 11:00:30|174996.8|174906.8|174996|174906|174998.5|174908.5|174991.8|174901.8|13
1731063640000|2024-11-08 11:00:40|174996.5|174906.5|175004|174914|175004.3|174914.3|174996.5|174906.5|12
1731063650000|2024-11-08 11:00:50|175004.8|174914.8|175002.5|174912.5|175004.8|174914.8|175001|174911|9
1731063660000|2024-11-08 11:01:00|175002.3|174912.3|174991.5|174901.5|175002.3|174912.3|174990|174900|16
1731063670000|2024-11-08 11:01:10|174991|174901|174931.5|174841.5|174991|174901|174928.3|174838.3|9
1731063680000|2024-11-08 11:01:20|174931.8|174841.8|174934.3|174844.3|174934.3|174844.3|174931.5|174841.5|10
1731063690000|2024-11-08 11:01:30|174934|174844|174932.2|174842.2|174934|174844|174931.3|174841.3|11
1731063700000|2024-11-08 11:01:40|174932.9|174842.9|174933.5|174843.5|174934.7|174844.7|174930|174840|8
1731063710000|2024-11-08 11:01:50|174934.7|174844.7|174935|174845|174935.4|174845.4|174934.7|174844.7|4
1731063720000|2024-11-08 11:02:00|174934.7|174844.7|174934.7|174844.7|174934.7|174844.7|174934.3|174844.3|3
1731063730000|2024-11-08 11:02:10|174934.3|174844.3|174934.4|174844.4|174934.4|174844.4|174934.3|174844.3|2
1731063740000|2024-11-08 11:02:20|174934.7|174844.7|174933.2|174843.2|174934.7|174844.7|174932.9|174842.9|5
1731063750000|2024-11-08 11:02:30|174933.5|174843.5|174934.7|174844.7|174934.7|174844.7|174933.5|174843.5|2
1731063760000|2024-11-08 11:02:40|174935|174845|174935|174845|174935|174845|174934.5|174844.5|5
1731063770000|2024-11-08 11:02:50|174934.4|174844.4|175006.1|174916.1|175035.2|174945.2|174932|174842|13
1731063780000|2024-11-08 11:03:00|175014.1|174924.1|175006|174916|175014.1|174924.1|175002.5|174912.5|24
1731063790000|2024-11-08 11:03:10|175005.7|174915.7|175006.3|174916.3|175006.3|174916.3|175003.9|174913.9|21
1731063800000|2024-11-08 11:03:20|175006|174916|175008.8|174918.8|175008.8|174918.8|175006|174916|10
1731063810000|2024-11-08 11:03:30|175008.5|174918.5|175009.8|174919.8|175010.5|174920.5|175006.8|174916.8|13
1731063820000|2024-11-08 11:03:40|175009.3|174919.3|175011|174921|175011|174921|175009|174919|3
1731063830000|2024-11-08 11:03:50|175008.8|174918.8|175001.3|174911.3|175009|174919|175001.3|174911.3|19
1731063840000|2024-11-08 11:04:00|175000.8|174910.8|175000|174910|175001|174911|174986.2|174896.2|12
1731063850000|2024-11-08 11:04:10|174999.7|174909.7|175006.3|174916.3|175009.5|174919.5|174999.7|174909.7|8
1731063860000|2024-11-08 11:04:20|175007.8|174917.8|175080.5|174990.5|175084.2|174994.2|175005.8|174915.8|13
1731063870000|2024-11-08 11:04:30|175080.7|174990.7|175077.7|174987.7|175080.7|174990.7|175071.5|174981.5|16
1731063880000|2024-11-08 11:04:40|175077.2|174987.2|175057.2|174967.2|175077.2|174987.2|175056.8|174966.8|13
1731063890000|2024-11-08 11:04:50|175057.4|174967.4|175056|174966|175059.2|174969.2|175056|174966|12
1731063900000|2024-11-08 11:05:00|175056.2|174966.2|175059.4|174969.4|175059.4|174969.4|175055.9|174965.9|13
1731063910000|2024-11-08 11:05:10|175060|174970|175061.4|174971.4|175072.7|174982.7|175057.4|174967.4|18
1731063920000|2024-11-08 11:05:20|175061.5|174971.5|175061.2|174971.2|175067.2|174977.2|175059.9|174969.9|16
1731063930000|2024-11-08 11:05:30|175060.8|174970.8|175058.4|174968.4|175060.8|174970.8|175056.3|174966.3|15
1731063940000|2024-11-08 11:05:40|175058.7|174968.7|175059.8|174969.8|175059.8|174969.8|175055.4|174965.4|9
1731063950000|2024-11-08 11:05:50|175059.2|174969.2|175069.4|174979.4|175075.8|174985.8|175059.2|174969.2|8
1731063960000|2024-11-08 11:06:00|175071|174981|175058.7|174968.7|175071|174981|175058.7|174968.7|14
1731063970000|2024-11-08 11:06:10|175058.2|174968.2|175055|174965|175058.2|174968.2|175054|174964|11
1731063980000|2024-11-08 11:06:20|175056|174966|175057.7|174967.7|175057.7|174967.7|175056|174966|3
1731063990000|2024-11-08 11:06:30|175056.4|174966.4|175052.9|174962.9|175057.7|174967.7|175052.8|174962.8|15
1731064000000|2024-11-08 11:06:40|175118.8|175028.8|175057.5|174967.5|175123.5|175033.5|175055.8|174965.8|27
1731064010000|2024-11-08 11:06:50|175055.5|174965.5|175057.4|174967.4|175058.4|174968.4|175055.2|174965.2|9
1731064020000|2024-11-08 11:07:00|175058|174968|175070.8|174980.8|175071|174981|175058|174968|15
1731064030000|2024-11-08 11:07:10|175068|174978|175063|174973|175070.8|174980.8|175062.5|174972.5|15
1731064040000|2024-11-08 11:07:20|175064.5|174974.5|175073.2|174983.2|175077|174987|175064.5|174974.5|20
1731064050000|2024-11-08 11:07:30|175072.4|174982.4|175071.2|174981.2|175072.4|174982.4|175066|174976|14
1731064060000|2024-11-08 11:07:40|175071.4|174981.4|175051|174961|175072.3|174982.3|175051|174961|12
1731064070000|2024-11-08 11:07:50|175051.7|174961.7|175052.5|174962.5|175052.7|174962.7|175051.7|174961.7|7
1731064080000|2024-11-08 11:08:00|175052.7|174962.7|175042.2|174952.2|175054.4|174964.4|175039.5|174949.5|11
1731064090000|2024-11-08 11:08:10|175041.8|174951.8|175041.7|174951.7|175041.9|174951.9|175041.2|174951.2|6
1731064100000|2024-11-08 11:08:20|175041.2|174951.2|175010.2|174920.2|175041.2|174951.2|175009.7|174919.7|11
1731064110000|2024-11-08 11:08:30|175011.2|174921.2|175008.7|174918.7|175014.2|174924.2|175007.2|174917.2|12
1731064120000|2024-11-08 11:08:40|175009.2|174919.2|174984.2|174894.2|175018.7|174928.7|174984|174894|16
1731064130000|2024-11-08 11:08:50|174984.9|174894.9|174972|174882|174985.2|174895.2|174967|174877|20
1731064140000|2024-11-08 11:09:00|174972.4|174882.4|174979|174889|174979|174889|174970|174880|16
1731064150000|2024-11-08 11:09:10|174978.5|174888.5|174988.5|174898.5|174991.3|174901.3|174978.4|174888.4|12
1731064160000|2024-11-08 11:09:20|174988.7|174898.7|174979|174889|174990|174900|174977.7|174887.7|13
1731064170000|2024-11-08 11:09:30|174978.4|174888.4|174964|174874|174980.5|174890.5|174964|174874|11
1731064180000|2024-11-08 11:09:40|174964.7|174874.7|174950.5|174860.5|174965.3|174875.3|174946.4|174856.4|21
1731064190000|2024-11-08 11:09:50|174950.8|174860.8|174950.9|174860.9|174951.9|174861.9|174950|174860|14
1731064200000|2024-11-08 11:10:00|174944.9|174854.9|174924.4|174834.4|174949.2|174859.2|174923.5|174833.5|13
1731064210000|2024-11-08 11:10:10|174924.7|174834.7|174926|174836|174926.7|174836.7|174924.7|174834.7|7
1731064220000|2024-11-08 11:10:20|174925.7|174835.7|174927.3|174837.3|174927.7|174837.7|174925.4|174835.4|9
1731064230000|2024-11-08 11:10:30|174927.7|174837.7|174889.2|174799.2|174928|174838|174886.9|174796.9|16
1731064240000|2024-11-08 11:10:40|174895.4|174805.4|174879.2|174789.2|174895.4|174805.4|174855.5|174765.5|26
1731064250000|2024-11-08 11:10:50|174881.9|174791.9|174901.5|174811.5|174901.5|174811.5|174880.5|174790.5|21
1731064260000|2024-11-08 11:11:00|174902.2|174812.2|174937.5|174847.5|174938.7|174848.7|174902.2|174812.2|19
1731064270000|2024-11-08 11:11:10|174937.8|174847.8|174953.7|174863.7|174953.7|174863.7|174935.9|174845.9|18
1731064280000|2024-11-08 11:11:20|174953.3|174863.3|174958|174868|174959.3|174869.3|174953.3|174863.3|12
1731064290000|2024-11-08 11:11:30|174957.4|174867.4|174961.8|174871.8|174961.8|174871.8|174957.4|174867.4|11
1731064300000|2024-11-08 11:11:40|174962|174872|174959.4|174869.4|174967.9|174877.9|174959.4|174869.4|11
1731064310000|2024-11-08 11:11:50|174960.5|174870.5|174951.3|174861.3|174962|174872|174946.4|174856.4|13
1731064320000|2024-11-08 11:12:00|174952.2|174862.2|174942.9|174852.9|174952.5|174862.5|174940.3|174850.3|11
1731064330000|2024-11-08 11:12:10|174943.5|174853.5|174942|174852|174947.4|174857.4|174940.5|174850.5|14
1731064340000|2024-11-08 11:12:20|174941.7|174851.7|174954|174864|174955.4|174865.4|174941.7|174851.7|16
1731064350000|2024-11-08 11:12:30|174954.3|174864.3|174960.7|174870.7|174960.7|174870.7|174952|174862|15
1731064360000|2024-11-08 11:12:40|174963.4|174873.4|174964.3|174874.3|174967|174877|174959.5|174869.5|16
1731064370000|2024-11-08 11:12:50|174963.5|174873.5|174929.2|174839.2|174969.7|174879.7|174929.2|174839.2|14
1731064380000|2024-11-08 11:13:00|174927.8|174837.8|174880.2|174790.2|174927.8|174837.8|174870.4|174780.4|23
1731064390000|2024-11-08 11:13:10|174880.7|174790.7|174884|174794|174889|174799|174880.3|174790.3|19
1731064400000|2024-11-08 11:13:20|174882.9|174792.9|174884|174794|174886.5|174796.5|174880.9|174790.9|16
1731064410000|2024-11-08 11:13:30|174879|174789|174868|174778|174879.9|174789.9|174863|174773|19
1731064420000|2024-11-08 11:13:40|174864.9|174774.9|174871.3|174781.3|174873|174783|174860.9|174770.9|16
1731064430000|2024-11-08 11:13:50|174874.9|174784.9|174890.5|174800.5|174890.5|174800.5|174868.9|174778.9|19
1731064440000|2024-11-08 11:14:00|174888|174798|174886|174796|174888.5|174798.5|174886|174796|12
1731064450000|2024-11-08 11:14:10|174885.7|174795.7|174896.3|174806.3|174906.4|174816.4|174884|174794|19
1731064460000|2024-11-08 11:14:20|174898.7|174808.7|174883.7|174793.7|174898.7|174808.7|174880.7|174790.7|18
1731064470000|2024-11-08 11:14:30|174883.4|174793.4|174900.1|174770.1|174900.1|174797.5|174881.9|174770.1|15
1731064480000|2024-11-08 11:14:40|174898.8|174768.8|174904.1|174774.1|174906.1|174776.1|174896.8|174766.8|6
1731064490000|2024-11-08 11:14:50|174902.8|174772.8|174902.1|174772.1|174903.4|174773.4|174902.1|174772.1|4
1731064500000|2024-11-08 11:15:00|174904.1|174774.1|174904.8|174774.8|174904.8|174774.8|174904.1|174774.1|2
1731064510000|2024-11-08 11:15:10|174904.1|174774.1|174904.1|174774.1|174904.8|174774.8|174903.4|174773.4|4
1731064520000|2024-11-08 11:15:20|174887.9|174757.9|174850.6|174720.6|174887.9|174757.9|174850.5|174720.5|8
1731064530000|2024-11-08 11:15:30|174851.9|174721.9|174824.5|174694.5|174851.9|174721.9|174823.9|174693.9|16
1731064540000|2024-11-08 11:15:40|174825.2|174695.2|174824.5|174694.5|174825.2|174695.2|174823.9|174693.9|9
1731064550000|2024-11-08 11:15:50|174824.9|174694.9|174813|174683|174824.9|174694.9|174813|174683|7
1731064560000|2024-11-08 11:16:00|174812.4|174682.4|174812|174682|174813|174683|174812|174682|6
1731064570000|2024-11-08 11:16:10|174811.7|174681.7|174798.8|174668.8|174822.4|174692.4|174780.8|174668.8|13
1731064580000|2024-11-08 11:16:20|174800.5|174670.5|174800.5|174670.5|174802.2|174672.2|174798.2|174668.2|8
1731064590000|2024-11-08 11:16:30|174786.5|174656.5|174802.6|174672.6|174802.6|174672.6|174786.5|174656.5|11
1731064600000|2024-11-08 11:16:40|174803.3|174673.3|174807|174677|174807.5|174677.5|174801.3|174671.3|12
1731064610000|2024-11-08 11:16:50|174808|174678|174815.7|174685.7|174819.9|174689.9|174801.5|174671.5|13
1731064620000|2024-11-08 11:17:00|174823.4|174693.4|174813.4|174683.4|174825.6|174695.6|174808.7|174678.7|21
1731064630000|2024-11-08 11:17:10|174808.7|174678.7|174811.3|174681.3|174812|174682|174803.7|174673.7|12
1731064640000|2024-11-08 11:17:20|174820.4|174690.4|174793.3|174663.3|174828.7|174698.7|174793.3|174663.3|29
1731064650000|2024-11-08 11:17:30|174793|174663|174784.4|174654.4|174793|174663|174783|174653|20
1731064660000|2024-11-08 11:17:40|174784|174654|174760.3|174670.3|174784|174672.2|174760|174650.3|6
1731064670000|2024-11-08 11:17:50|174760.5|174670.5|174766.3|174676.3|174766.5|174676.5|174760.5|174670.5|15
1731064680000|2024-11-08 11:18:00|174767|174677|174762.8|174672.8|174767.2|174677.2|174762.8|174672.8|14
1731064690000|2024-11-08 11:18:10|174763.5|174673.5|174748.3|174658.3|174767.5|174677.5|174702.2|174606.9|15
1731064700000|2024-11-08 11:18:20|174750.5|174660.5|174752.2|174662.2|174761.7|174671.7|174748.8|174658.8|11
1731064710000|2024-11-08 11:18:30|174752.4|174662.4|174754.7|174664.7|174754.7|174664.7|174752.4|174662.4|4
1731064720000|2024-11-08 11:18:40|174750.7|174660.7|174750.9|174660.9|174754.7|174664.7|174750|174660|9
1731064730000|2024-11-08 11:18:50|174753.9|174663.9|174750.2|174660.2|174753.9|174663.9|174749.8|174659.8|6
1731064740000|2024-11-08 11:19:00|174749.8|174659.8|174746.2|174656.2|174753.2|174663.2|174720|174630|10
1731064750000|2024-11-08 11:19:10|174750.8|174660.8|174755.5|174665.5|174755.5|174665.5|174749.7|174659.7|17
1731064760000|2024-11-08 11:19:20|174755.3|174665.3|174752.3|174662.3|174757|174667|174752.3|174662.3|12
1731064770000|2024-11-08 11:19:30|174754|174664|174752.3|174662.3|174754|174664|174752.3|174662.3|12
1731064780000|2024-11-08 11:19:40|174752|174662|174755.8|174665.8|174759.3|174669.3|174752|174662|9
1731064790000|2024-11-08 11:19:50|174754|174664|174822.3|174692.3|174822.3|174707.3|174754|174664|24
1731064800000|2024-11-08 11:20:00|174822|174692|174810|174720|174829|174722|174809|174692|19
1731064810000|2024-11-08 11:20:10|174810.3|174720.3|174808.3|174718.3|174810.3|174720.3|174804.3|174714.3|23
1731064820000|2024-11-08 11:20:20|174808.5|174718.5|174808.3|174718.3|174810.5|174720.5|174808|174718|15
1731064830000|2024-11-08 11:20:30|174808.5|174718.5|174801.5|174711.5|174809.3|174719.3|174799.3|174709.3|22
1731064840000|2024-11-08 11:20:40|174801.3|174711.3|174795|174705|174801.3|174711.3|174794.8|174704.8|10
1731064850000|2024-11-08 11:20:50|174795.3|174705.3|174788.3|174698.3|174795.3|174705.3|174788.3|174698.3|12
1731064860000|2024-11-08 11:21:00|174789.7|174699.7|174786.7|174696.7|174790.3|174700.3|174784.3|174694.3|16
1731064870000|2024-11-08 11:21:10|174786.5|174696.5|174786.5|174696.5|174786.9|174696.9|174785.5|174695.5|12
1731064880000|2024-11-08 11:21:20|174785.8|174695.8|174785.5|174695.5|174787|174697|174785.5|174695.5|11
1731064890000|2024-11-08 11:21:30|174785.9|174695.9|174803|174673|174804.7|174698.2|174779.4|174673|18
1731064900000|2024-11-08 11:21:40|174802.9|174672.9|174807.9|174677.9|174808.5|174678.5|174802.4|174672.4|15
1731064910000|2024-11-08 11:21:50|174808.5|174678.5|174792.4|174702.4|174808.5|174704|174785.8|174678.5|7
1731064920000|2024-11-08 11:22:00|174830.1|174700.1|174802.4|174712.4|174838.7|174712.5|174802|174691|18
1731064930000|2024-11-08 11:22:10|174802.3|174712.3|174791.7|174701.7|174802.5|174712.5|174791.7|174701.7|9
1731064940000|2024-11-08 11:22:20|174789.9|174699.9|174782.9|174692.9|174789.9|174699.9|174782.3|174692.3|22
1731064950000|2024-11-08 11:22:30|174783.5|174693.5|174801.7|174711.7|174801.7|174711.7|174783.5|174693.5|15
1731064960000|2024-11-08 11:22:40|174801.3|174711.3|174802|174712|174803.4|174713.4|174801.3|174711.3|5
1731064970000|2024-11-08 11:22:50|174798.8|174708.8|174800.7|174710.7|174802|174712|174798.8|174708.8|12
1731064980000|2024-11-08 11:23:00|174800.2|174710.2|174821.4|174731.4|174821.5|174731.5|174800.2|174710.2|17
1731064990000|2024-11-08 11:23:10|174821|174731|174820.2|174730.2|174821.4|174731.4|174819.2|174729.2|11
1731065000000|2024-11-08 11:23:20|174820.5|174730.5|174828|174738|174828.4|174738.4|174820.5|174730.5|12
1731065010000|2024-11-08 11:23:30|174842.8|174752.8|174875|174785|174875|174785|174841|174751|23
1731065020000|2024-11-08 11:23:40|174875.4|174785.4|174895.4|174805.4|174896.9|174806.9|174875.4|174785.4|19
1731065030000|2024-11-08 11:23:50|174893.3|174803.3|174893.7|174803.7|174906.5|174816.5|174888.7|174798.7|19
1731065040000|2024-11-08 11:24:00|174894|174804|174898|174808|174900.9|174810.9|174892.4|174802.4|15
1731065050000|2024-11-08 11:24:10|174897.7|174807.7|174881.7|174791.7|174897.7|174807.7|174879.4|174789.4|19
1731065060000|2024-11-08 11:24:20|174881.4|174791.4|174878.7|174788.7|174882.4|174792.4|174878.7|174788.7|12
1731065070000|2024-11-08 11:24:30|174877.4|174787.4|174868.3|174778.3|174877.4|174787.4|174858.7|174768.7|10
1731065080000|2024-11-08 11:24:40|174867|174777|174878.7|174788.7|174880|174790|174867|174777|9
1731065090000|2024-11-08 11:24:50|174878.2|174788.2|174878|174788|174881.4|174791.4|174877.5|174787.5|14
1731065100000|2024-11-08 11:25:00|174878.2|174788.2|174872.9|174782.9|174878.2|174788.2|174863|174773|12
1731065110000|2024-11-08 11:25:10|174871.5|174781.5|174870.2|174780.2|174872.8|174782.8|174870.2|174780.2|6
1731065120000|2024-11-08 11:25:20|174868.9|174778.9|174865.7|174775.7|174868.9|174778.9|174863.4|174773.4|9
1731065130000|2024-11-08 11:25:30|174871.7|174781.7|174896.4|174806.4|174896.4|174806.4|174870.3|174780.3|21
1731065140000|2024-11-08 11:25:40|174895.2|174805.2|174901.2|174811.2|174901.2|174811.2|174895.2|174805.2|14
1731065150000|2024-11-08 11:25:50|174901.5|174811.5|174899.5|174809.5|174901.5|174811.5|174898.2|174808.2|10
1731065160000|2024-11-08 11:26:00|174899.9|174809.9|174898.5|174808.5|174899.9|174809.9|174897.8|174807.8|7
1731065170000|2024-11-08 11:26:10|174897.8|174807.8|174888|174798|174899.2|174809.2|174885|174795|13
1731065180000|2024-11-08 11:26:20|174889.5|174799.5|174898.3|174808.3|174902.2|174812.2|174889.5|174799.5|17
1731065190000|2024-11-08 11:26:30|174896.7|174806.7|174887.7|174797.7|174896.7|174806.7|174885|174795|13
1731065200000|2024-11-08 11:26:40|174886|174796|174886|174796|174887.7|174797.7|174885|174795|17
1731065210000|2024-11-08 11:26:50|174894|174804|174900.9|174810.9|174904|174814|174892.2|174802.2|21
1731065220000|2024-11-08 11:27:00|174901|174811|174943|174853|174944.7|174854.7|174901|174811|19
1731065230000|2024-11-08 11:27:10|174943.7|174853.7|174943.3|174853.3|174945|174855|174943.3|174853.3|4
1731065240000|2024-11-08 11:27:20|174943.7|174853.7|174948.7|174858.7|174949|174859|174941|174851|13
1731065250000|2024-11-08 11:27:30|174947|174857|174934.2|174844.2|174947|174857|174933.7|174843.7|20
1731065260000|2024-11-08 11:27:40|174926.4|174836.4|174907.3|174817.3|174931.5|174841.5|174907.3|174793.5|18
1731065270000|2024-11-08 11:27:50|174908|174818|174882.3|174792.3|174908|174818|174882.3|174792.3|19
1731065280000|2024-11-08 11:28:00|174882.7|174792.7|174881.7|174791.7|174883.4|174793.4|174881.7|174791.7|12
1731065290000|2024-11-08 11:28:10|174881|174791|174883|174793|174884|174794|174881|174791|6
1731065300000|2024-11-08 11:28:20|174882.7|174792.7|174869.2|174779.2|174883|174793|174860.4|174770.4|15
1731065310000|2024-11-08 11:28:30|174868.8|174778.8|174874.9|174784.9|174876.4|174786.4|174866|174776|10
1731065320000|2024-11-08 11:28:40|174875.2|174785.2|174865.2|174775.2|174875.2|174785.2|174860|174770|16
1731065330000|2024-11-08 11:28:50|174865|174775|174894.2|174804.2|174894.2|174804.2|174865|174775|17
1731065340000|2024-11-08 11:29:00|174894.9|174804.9|174897|174807|174897.4|174807.4|174894.9|174804.9|9
1731065350000|2024-11-08 11:29:10|174914|174784|174919.5|174789.5|174923|174793|174914|174784|16
1731065360000|2024-11-08 11:29:20|174920.2|174790.2|174904.5|174814.5|174920.2|174825.4|174903|174789.5|8
1731065370000|2024-11-08 11:29:30|174904.3|174814.3|174904|174814|174905.5|174815.5|174901.2|174811.2|11
1731065380000|2024-11-08 11:29:40|174904.4|174814.4|174904.4|174814.4|174904.7|174814.7|174902.5|174812.5|12
1731065390000|2024-11-08 11:29:50|174904.2|174814.2|174903.5|174813.5|174905|174815|174903.2|174813.2|16
1731065400000|2024-11-08 11:30:00|174903.7|174813.7|174904.3|174814.3|174906|174816|174901|174811|16
1731065410000|2024-11-08 11:30:10|174904|174814|174901.4|174811.4|174904|174814|174901.4|174811.4|9
1731065420000|2024-11-08 11:30:20|174901.5|174811.5|174904.2|174814.2|174904.9|174814.9|174901.5|174811.5|7
1731065430000|2024-11-08 11:30:30|174907.5|174817.5|174921.5|174831.5|174921.5|174831.5|174902.9|174812.9|19
1731065440000|2024-11-08 11:30:40|174922|174832|174930.5|174840.5|174932.5|174842.5|174920.5|174830.5|17
1731065450000|2024-11-08 11:30:50|174930.3|174840.3|174926.4|174836.4|174930.3|174840.3|174926.4|174836.4|6
1731065460000|2024-11-08 11:31:00|174928.3|174838.3|174916.3|174826.3|174928.3|174838.3|174906|174816|13
1731065470000|2024-11-08 11:31:10|174917.5|174827.5|174909.7|174819.7|174919.8|174829.8|174909.7|174819.7|8
1731065480000|2024-11-08 11:31:20|174909.9|174819.9|174917.5|174827.5|174917.8|174827.8|174909.9|174819.9|10
1731065490000|2024-11-08 11:31:30|174916.3|174826.3|174909.2|174819.2|174919|174829|174908.9|174818.9|20
1731065500000|2024-11-08 11:31:40|174909.8|174819.8|174911.9|174821.9|174914|174824|174909.8|174819.8|8
1731065510000|2024-11-08 11:31:50|174911.7|174821.7|174906|174816|174918.5|174828.5|174903|174813|19
1731065520000|2024-11-08 11:32:00|174906.3|174816.3|174908|174818|174908.2|174818.2|174904.5|174814.5|18
1731065530000|2024-11-08 11:32:10|174907.7|174817.7|174905|174815|174907.7|174817.7|174905|174815|5
1731065540000|2024-11-08 11:32:20|174904|174814|174892.2|174802.2|174904.4|174814.4|174885.5|174795.5|13
1731065550000|2024-11-08 11:32:30|174891.9|174801.9|174876.8|174786.8|174892.2|174802.2|174875.9|174785.9|16
1731065560000|2024-11-08 11:32:40|174876.4|174786.4|174865.5|174775.5|174876.4|174786.4|174865.2|174775.2|9
1731065570000|2024-11-08 11:32:50|174865.7|174775.7|174876.5|174786.5|174877.7|174787.7|174862.3|174772.3|16
1731065580000|2024-11-08 11:33:00|174876.2|174786.2|174877.9|174787.9|174878.7|174788.7|174873|174783|22
1731065590000|2024-11-08 11:33:10|174879|174789|174870.7|174780.7|174879|174789|174870.7|174780.7|11
1731065600000|2024-11-08 11:33:20|174869|174779|174869.9|174779.9|174869.9|174779.9|174866.9|174776.9|10
1731065610000|2024-11-08 11:33:30|174868.2|174778.2|174852|174762|174868.2|174778.2|174850.2|174760.2|19
1731065620000|2024-11-08 11:33:40|174852.7|174762.7|174834.4|174744.4|174852.7|174762.7|174829.4|174739.4|10
1731065630000|2024-11-08 11:33:50|174835.5|174745.5|174837.2|174747.2|174837.2|174747.2|174834.4|174744.4|5
1731065640000|2024-11-08 11:34:00|174833.7|174743.7|174829|174739|174833.7|174743.7|174827|174737|4
1731065650000|2024-11-08 11:34:10|174828.2|174738.2|174826|174736|174829.3|174739.3|174826|174736|6
1731065660000|2024-11-08 11:34:20|174825.9|174735.9|174826.2|174736.2|174829.2|174739.2|174825.9|174735.9|7
1731065670000|2024-11-08 11:34:30|174826.7|174736.7|174825|174735|174827.2|174737.2|174824.5|174734.5|10
1731065680000|2024-11-08 11:34:40|174824.7|174734.7|174828.9|174738.9|174828.9|174738.9|174824.2|174734.2|11
1731065690000|2024-11-08 11:34:50|174831.5|174741.5|174827.7|174737.7|174832|174742|174813.8|174723.8|19
1731065700000|2024-11-08 11:35:00|174827.4|174737.4|174824.8|174734.8|174827.4|174737.4|174824.2|174734.2|10
1731065710000|2024-11-08 11:35:10|174822.9|174732.9|174813.4|174723.4|174822.9|174732.9|174809.8|174719.8|13
1731065720000|2024-11-08 11:35:20|174821.2|174731.2|174826.4|174736.4|174826.7|174736.7|174821.2|174731.2|10
1731065730000|2024-11-08 11:35:30|174826|174736|174833.7|174743.7|174833.7|174743.7|174826|174736|9
1731065740000|2024-11-08 11:35:40|174834|174744|174828|174738|174834|174744|174824|174734|15
1731065750000|2024-11-08 11:35:50|174823.8|174733.8|174826.3|174736.3|174834|174744|174823.8|174733.8|10
1731065760000|2024-11-08 11:36:00|174826.8|174736.8|174817.2|174727.2|174826.8|174736.8|174817|174727|12
1731065770000|2024-11-08 11:36:10|174816.9|174726.9|174803.4|174713.4|174817.5|174727.5|174803.4|174713.4|13
1731065780000|2024-11-08 11:36:20|174802.7|174712.7|174789|174699|174802.7|174712.7|174787.3|174697.3|19
1731065790000|2024-11-08 11:36:30|174788.8|174698.8|174789.5|174699.5|174789.8|174699.8|174787|174697|18
1731065800000|2024-11-08 11:36:40|174787.5|174697.5|174784.3|174694.3|174788.3|174698.3|174784|174694|16
1731065810000|2024-11-08 11:36:50|174784.5|174694.5|174782.8|174692.8|174785.3|174695.3|174782.8|174692.8|12
1731065820000|2024-11-08 11:37:00|174783.3|174693.3|174778|174688|174783.5|174693.5|174778|174688|14
1731065830000|2024-11-08 11:37:10|174778.5|174688.5|174788.8|174698.8|174788.8|174698.8|174775.3|174685.3|11
1731065840000|2024-11-08 11:37:20|174780.9|174690.9|174785.9|174695.9|174788.5|174698.5|174759.4|174669.4|13
1731065850000|2024-11-08 11:37:30|174785.5|174695.5|174781.3|174691.3|174786.2|174696.2|174781|174691|10
1731065860000|2024-11-08 11:37:40|174780.7|174690.7|174771.4|174681.4|174780.7|174690.7|174771.4|174681.4|13
1731065870000|2024-11-08 11:37:50|174771.3|174681.3|174789.3|174699.3|174789.3|174699.3|174771.3|174681.3|14
1731065880000|2024-11-08 11:38:00|174791|174701|174792.3|174702.3|174792.4|174702.4|174790.9|174700.9|11
1731065890000|2024-11-08 11:38:10|174792.4|174702.4|174782.9|174692.9|174797.5|174707.5|174782.9|174692.9|16
1731065900000|2024-11-08 11:38:20|174782.5|174692.5|174777.7|174687.7|174782.5|174692.5|174777.7|174687.7|12
1731065910000|2024-11-08 11:38:30|174777.4|174687.4|174784|174694|174785.7|174695.7|174776|174686|15
1731065920000|2024-11-08 11:38:40|174784.4|174694.4|174792|174702|174792.7|174702.7|174780.3|174690.3|14
1731065930000|2024-11-08 11:38:50|174791.9|174701.9|174791|174701|174792.5|174702.5|174791|174701|6
1731065940000|2024-11-08 11:39:00|174792.5|174702.5|174804.7|174714.7|174804.7|174714.7|174792.5|174702.5|12
1731065950000|2024-11-08 11:39:10|174804.3|174714.3|174806.7|174716.7|174807|174717|174804|174714|9
1731065960000|2024-11-08 11:39:20|174806.5|174716.5|174803.7|174713.7|174806.5|174716.5|174801.9|174711.9|15
1731065970000|2024-11-08 11:39:30|174803.5|174713.5|174798.5|174708.5|174806.5|174716.5|174796.5|174706.5|19
1731065980000|2024-11-08 11:39:40|174796.7|174706.7|174806|174716|174806.2|174716.2|174796.7|174706.7|9
1731065990000|2024-11-08 11:39:50|174804|174714|174901.8|174771.8|174901.8|174786|174799.9|174709.9|25
1731066000000|2024-11-08 11:40:00|174900.5|174770.5|174889.5|174799.5|174902.2|174799.7|174881|174770.5|22
1731066010000|2024-11-08 11:40:10|174889.2|174799.2|174888.4|174798.4|174889.2|174799.2|174885.7|174795.7|10
1731066020000|2024-11-08 11:40:20|174885.7|174795.7|174885.3|174795.3|174886.4|174796.4|174882.2|174792.2|16
1731066030000|2024-11-08 11:40:30|174885|174795|174886.3|174796.3|174886.3|174796.3|174879.7|174789.7|20
1731066040000|2024-11-08 11:40:40|174886.4|174796.4|174898.5|174808.5|174908.4|174818.4|174885|174795|13
1731066050000|2024-11-08 11:40:50|174899|174809|174899.9|174809.9|174900|174810|174898|174808|7
1731066060000|2024-11-08 11:41:00|174900|174810|174899.9|174809.9|174900.9|174810.9|174899.9|174809.9|6
1731066070000|2024-11-08 11:41:10|174900|174810|174900|174810|174900.2|174810.2|174899.9|174809.9|4
1731066080000|2024-11-08 11:41:20|174900.2|174810.2|174918|174828|174918|174828|174899.4|174809.4|8
1731066090000|2024-11-08 11:41:30|174918.5|174828.5|174887.9|174797.9|174918.5|174828.5|174887.7|174797.7|13
1731066100000|2024-11-08 11:41:40|174890.9|174800.9|174898.2|174808.2|174899.5|174809.5|174890.9|174800.9|11
1731066110000|2024-11-08 11:41:50|174898.8|174808.8|174882.2|174792.2|174899.9|174809.9|174882.2|174792.2|12
1731066120000|2024-11-08 11:42:00|174884|174794|174902|174812|174904|174814|174883.7|174793.7|24
1731066130000|2024-11-08 11:42:10|174900.9|174810.9|174899.8|174809.8|174900.9|174810.9|174899.5|174809.5|3
1731066140000|2024-11-08 11:42:20|174899.5|174809.5|174890.2|174800.2|174899.5|174809.5|174890|174800|13
1731066150000|2024-11-08 11:42:30|174890.4|174800.4|174858.5|174768.5|174890.5|174800.5|174856.4|174766.4|17
1731066160000|2024-11-08 11:42:40|174858.2|174768.2|174828.5|174738.5|174859.9|174769.9|174827.2|174737.2|18
1731066170000|2024-11-08 11:42:50|174828.7|174738.7|174829.3|174739.3|174829.3|174739.3|174828.3|174738.3|7
1731066180000|2024-11-08 11:43:00|174829.7|174739.7|174828.3|174738.3|174838|174748|174828.3|174738.3|14
1731066190000|2024-11-08 11:43:10|174829|174739|174834.7|174744.7|174836.7|174746.7|174829|174739|23
1731066200000|2024-11-08 11:43:20|174835.7|174745.7|174836.7|174746.7|174840|174750|174832.3|174742.3|18
1731066210000|2024-11-08 11:43:30|174836|174746|174814.3|174724.3|174839.2|174749.2|174812.2|174722.2|20
1731066220000|2024-11-08 11:43:40|174814.7|174724.7|174819.5|174729.5|174819.5|174729.5|174812.7|174722.7|19
1731066230000|2024-11-08 11:43:50|174818.5|174728.5|174825.7|174735.7|174826|174736|174816|174726|24
1731066240000|2024-11-08 11:44:00|174825.8|174735.8|174831.2|174741.2|174834|174744|174825.5|174735.5|15
1731066250000|2024-11-08 11:44:10|174837.2|174747.2|174843.7|174753.7|174843.7|174753.7|174834|174744|22
1731066260000|2024-11-08 11:44:20|174847.7|174757.7|174872.7|174782.7|174872.7|174782.7|174847.7|174757.7|15
1731066270000|2024-11-08 11:44:30|174875|174785|174873.7|174783.7|174875.9|174785.9|174872|174782|13
1731066280000|2024-11-08 11:44:40|174874.7|174784.7|174879.8|174789.8|174881.2|174791.2|174874|174784|19
1731066290000|2024-11-08 11:44:50|174882.3|174792.3|174875.4|174785.4|174883|174793|174871|174781|14
1731066300000|2024-11-08 11:45:00|174887.7|174797.7|174883|174793|174888|174798|174874.7|174784.7|21
1731066310000|2024-11-08 11:45:10|174882|174792|174881.7|174791.7|174885|174795|174879|174789|17
1731066320000|2024-11-08 11:45:20|174882|174792|174873.7|174783.7|174882|174792|174872.7|174782.7|21
1731066330000|2024-11-08 11:45:30|174873.5|174783.5|174847|174757|174873.5|174783.5|174847|174757|19
1731066340000|2024-11-08 11:45:40|174848|174758|174846|174756|174848.7|174758.7|174844.7|174754.7|18
1731066350000|2024-11-08 11:45:50|174846.7|174756.7|174869.4|174779.4|174869.7|174779.7|174846.7|174756.7|12
1731066360000|2024-11-08 11:46:00|174869|174779|174881|174791|174881|174791|174868.9|174778.9|9
1731066370000|2024-11-08 11:46:10|174879.2|174789.2|174878|174788|174881.7|174791.7|174875.8|174785.8|14
1731066380000|2024-11-08 11:46:20|174878.4|174788.4|174874|174784|174878.4|174788.4|174873|174783|10
1731066390000|2024-11-08 11:46:30|174873.7|174783.7|174867.9|174777.9|174873.7|174783.7|174867.9|174777.9|18
1731066400000|2024-11-08 11:46:40|174868.9|174778.9|174868.7|174778.7|174870.8|174780.8|174868.7|174778.7|7
1731066410000|2024-11-08 11:46:50|174869|174779|174871.7|174781.7|174871.7|174781.7|174869|174779|3
1731066420000|2024-11-08 11:47:00|174869.7|174779.7|174840.2|174750.2|174876.3|174786.3|174838.2|174748.2|15
1731066430000|2024-11-08 11:47:10|174837.7|174747.7|174838.7|174748.7|174839|174749|174837.3|174747.3|10
1731066440000|2024-11-08 11:47:20|174838|174748|174839.7|174749.7|174841.3|174751.3|174837.7|174747.7|11
1731066450000|2024-11-08 11:47:30|174840|174750|174840.4|174750.4|174841|174751|174836|174746|12
1731066460000|2024-11-08 11:47:40|174840|174750|174839.7|174749.7|174841.2|174751.2|174839.3|174749.3|9
1731066470000|2024-11-08 11:47:50|174840|174750|174837.4|174747.4|174840|174750|174836.7|174746.7|8
1731066480000|2024-11-08 11:48:00|174840.7|174750.7|174872.7|174782.7|174874.8|174784.8|174840.7|174750.7|11
1731066490000|2024-11-08 11:48:10|174872|174782|174902|174812|174902.8|174812.8|174872|174782|22
1731066500000|2024-11-08 11:48:20|174917.4|174827.4|174912|174822|174917.4|174827.4|174910.8|174820.8|8
1731066510000|2024-11-08 11:48:30|174914|174824|174916.5|174826.5|174916.5|174826.5|174908.9|174818.9|16
1731066520000|2024-11-08 11:48:40|174917.3|174827.3|174912.5|174822.5|174918.5|174828.5|174910.8|174820.8|13
1731066530000|2024-11-08 11:48:50|174911|174821|174908.5|174818.5|174913|174823|174907.5|174817.5|6
1731066540000|2024-11-08 11:49:00|174910.5|174820.5|174991.2|174861.2|174997|174874.8|174903.8|174813.8|24
1731066550000|2024-11-08 11:49:10|174991.7|174861.7|174956.5|174866.5|174992|174874.5|174955.3|174861|17
1731066560000|2024-11-08 11:49:20|174956.3|174866.3|174953|174863|174956.3|174866.3|174951.7|174861.7|16
1731066570000|2024-11-08 11:49:30|174952.7|174862.7|174953.7|174863.7|174953.7|174863.7|174950.7|174860.7|8
1731066580000|2024-11-08 11:49:40|174954|174864|174956.3|174866.3|174960|174870|174953|174863|21
1731066590000|2024-11-08 11:49:50|174956.5|174866.5|174956.3|174866.3|174956.5|174866.5|174954.7|174864.7|8
1731066600000|2024-11-08 11:50:00|174955.7|174865.7|174972.2|174882.2|174973.3|174883.3|174954.7|174864.7|16
1731066610000|2024-11-08 11:50:10|174972.5|174882.5|174963|174873|174973.9|174883.9|174962.2|174872.2|13
1731066620000|2024-11-08 11:50:20|174963.3|174873.3|174963.4|174873.4|174965.8|174875.8|174960.5|174870.5|15
1731066630000|2024-11-08 11:50:30|174961|174871|174960|174870|174974|174884|174960|174870|17
1731066640000|2024-11-08 11:50:40|174958.3|174868.3|174965|174875|174966.5|174876.5|174955|174865|15
1731066650000|2024-11-08 11:50:50|174965.7|174875.7|174953.5|174863.5|174970.4|174880.4|174951.4|174861.4|18
1731066660000|2024-11-08 11:51:00|174953.8|174863.8|174961.5|174871.5|174966.7|174876.7|174953.8|174863.8|21
1731066670000|2024-11-08 11:51:10|174962.5|174872.5|174953.9|174863.9|174962.9|174872.9|174953.9|174863.9|16
1731066680000|2024-11-08 11:51:20|174953|174863|174955.9|174865.9|174955.9|174865.9|174953|174863|6
1731066690000|2024-11-08 11:51:30|174957.9|174867.9|174959.3|174869.3|174972.2|174882.2|174957.9|174867.9|18
1731066700000|2024-11-08 11:51:40|174958.4|174868.4|174968|174878|174970|174880|174955.2|174865.2|19
1731066710000|2024-11-08 11:51:50|174977|174887|174976|174886|174978|174888|174971.3|174881.3|16
1731066720000|2024-11-08 11:52:00|174972|174882|174981.2|174891.2|174981.3|174891.3|174969.7|174879.7|20
1731066730000|2024-11-08 11:52:10|174981.5|174891.5|174977|174887|174982.2|174892.2|174976.3|174886.3|10
1731066740000|2024-11-08 11:52:20|174977.5|174887.5|174973.8|174883.8|174978|174888|174973.8|174883.8|13
1731066750000|2024-11-08 11:52:30|174973|174883|174977.5|174887.5|174977.5|174887.5|174971.8|174881.8|16
1731066760000|2024-11-08 11:52:40|174977.7|174887.7|174979.5|174889.5|174979.5|174889.5|174972.8|174882.8|15
1731066770000|2024-11-08 11:52:50|174978.5|174888.5|174980.3|174890.3|174982.8|174892.8|174978.5|174888.5|12
1731066780000|2024-11-08 11:53:00|174980.5|174890.5|174983|174893|174983|174893|174980.5|174890.5|6
1731066790000|2024-11-08 11:53:10|174983.3|174893.3|174984.5|174894.5|174984.5|174894.5|174983.3|174893.3|4
1731066800000|2024-11-08 11:53:20|174984.3|174894.3|174978.5|174888.5|174985.5|174895.5|174976.3|174886.3|13
1731066810000|2024-11-08 11:53:30|174978|174888|174978|174888|174983.5|174893.5|174971.5|174881.5|19
1731066820000|2024-11-08 11:53:40|174976.5|174886.5|174963|174873|174976.5|174886.5|174961|174871|7
1731066830000|2024-11-08 11:53:50|174963.7|174873.7|174942.9|174852.9|174969|174879|174942.9|174852.9|22
1731066840000|2024-11-08 11:54:00|174943|174853|174941.9|174851.9|174948.5|174858.5|174941.9|174851.9|11
1731066850000|2024-11-08 11:54:10|174942.9|174852.9|174953.5|174863.5|174956.5|174866.5|174942.9|174852.9|15
1731066860000|2024-11-08 11:54:20|174954.5|174864.5|174951.4|174861.4|174954.5|174864.5|174948|174858|23
1731066870000|2024-11-08 11:54:30|174953|174863|174954.2|174864.2|174954.5|174864.5|174953|174863|6
1731066880000|2024-11-08 11:54:40|174953|174863|174975|174885|174975|174885|174953|174863|15
1731066890000|2024-11-08 11:54:50|174977|174887|174972.9|174882.9|174979.2|174889.2|174972.9|174882.9|9
1731066900000|2024-11-08 11:55:00|174971.2|174881.2|174955.8|174865.8|174971.8|174881.8|174955.8|174865.8|18
1731066910000|2024-11-08 11:55:10|174955.5|174865.5|174938.8|174848.8|174955.5|174865.5|174924.3|174834.3|22
1731066920000|2024-11-08 11:55:20|174938.9|174848.9|174933.5|174843.5|174939.5|174849.5|174933.5|174843.5|13
1731066930000|2024-11-08 11:55:30|174933.4|174843.4|174949.8|174859.8|174954.3|174864.3|174933.4|174843.4|18
1731066940000|2024-11-08 11:55:40|174949.2|174859.2|174935.3|174845.3|174950.3|174860.3|174935.3|174845.3|6
1731066950000|2024-11-08 11:55:50|174935.5|174845.5|174940.2|174850.2|174945.5|174855.5|174934.5|174844.5|17
1731066960000|2024-11-08 11:56:00|174939.7|174849.7|174936.5|174846.5|174941.8|174851.8|174936|174846|9
1731066970000|2024-11-08 11:56:10|174936.4|174846.4|174956.8|174866.8|174956.8|174866.8|174936.4|174846.4|17
1731066980000|2024-11-08 11:56:20|174957|174867|174961.8|174871.8|174962|174872|174953.5|174863.5|15
1731066990000|2024-11-08 11:56:30|174962.5|174872.5|174966|174876|174966.3|174876.3|174962.5|174872.5|14
1731067000000|2024-11-08 11:56:40|174967.5|174877.5|174968|174878|174978|174888|174967|174877|17
1731067010000|2024-11-08 11:56:50|174967.8|174877.8|174968.3|174878.3|174968.3|174878.3|174967.5|174877.5|6
1731067020000|2024-11-08 11:57:00|174968.5|174878.5|174980.9|174890.9|174980.9|174890.9|174967.8|174877.8|13
1731067030000|2024-11-08 11:57:10|174979.9|174889.9|175012.2|174922.2|175017.4|174927.4|174979.9|174889.9|18
1731067040000|2024-11-08 11:57:20|175012|174922|175054.5|174924.5|175065.4|174975.4|175012|174922|26
1731067050000|2024-11-08 11:57:30|175055.2|174925.2|175054|174924|175055.3|174945.1|175025.5|174922.3|27
1731067060000|2024-11-08 11:57:40|175052.7|174922.7|175020|174930|175052.7|174943|175018.8|174921.9|20
1731067070000|2024-11-08 11:57:50|175033.1|174903.1|175004.3|174914.3|175046.8|174922.8|175000.8|174901.8|30
1731067080000|2024-11-08 11:58:00|175005|174915|174976.3|174886.3|175007.2|174917.2|174974.7|174884.7|23
1731067090000|2024-11-08 11:58:10|174976.8|174886.8|174959|174869|174977.3|174887.3|174958.5|174868.5|18
1731067100000|2024-11-08 11:58:20|174956.9|174866.9|174962.4|174872.4|174964.2|174874.2|174956.9|174866.9|11
1731067110000|2024-11-08 11:58:30|174962.2|174872.2|174954.4|174864.4|174962.7|174872.7|174948.3|174858.3|14
1731067120000|2024-11-08 11:58:40|174954.7|174864.7|174945.4|174855.4|174954.7|174864.7|174945|174855|13
1731067130000|2024-11-08 11:58:50|174944.4|174854.4|174942.8|174852.8|174944.4|174854.4|174940.2|174850.2|17
1731067140000|2024-11-08 11:59:00|174939.7|174849.7|174937.5|174847.5|174942|174852|174936.7|174846.7|15
1731067150000|2024-11-08 11:59:10|174937.3|174847.3|174975.5|174885.5|174975.5|174885.5|174936.8|174846.8|10
1731067160000|2024-11-08 11:59:20|174988.3|174898.3|175001.3|174911.3|175002|174912|174984.5|174894.5|25
1731067170000|2024-11-08 11:59:30|175001.2|174911.2|175004|174914|175007.2|174917.2|175001.2|174911.2|9
1731067180000|2024-11-08 11:59:40|175003.8|174913.8|174992|174902|175003.8|174913.8|174991|174901|12
1731067190000|2024-11-08 11:59:50|174988.7|174898.7|174987.3|174897.3|174992.4|174902.4|174987.3|174897.3|15
1731067200000|2024-11-08 12:00:00|174984.5|174894.5|175009.5|174919.5|175009.5|174919.5|174967.5|174877.5|35
1731067210000|2024-11-08 12:00:10|175010|174920|175033|174943|175036.5|174946.5|175006.7|174916.7|21
1731067220000|2024-11-08 12:00:20|175033.3|174943.3|175026.7|174936.7|175033.7|174943.7|175026.7|174936.7|17
1731067230000|2024-11-08 12:00:30|175021.7|174931.7|175017|174927|175021.7|174931.7|175013.7|174923.7|16
1731067240000|2024-11-08 12:00:40|175016|174926|175022.3|174932.3|175026.5|174936.5|175016|174926|16
1731067250000|2024-11-08 12:00:50|175022.7|174932.7|175032.8|174942.8|175032.8|174942.8|175015.7|174925.7|21
1731067260000|2024-11-08 12:01:00|175032.7|174942.7|175022.5|174932.5|175034.4|174944.4|175022.4|174932.4|23
1731067270000|2024-11-08 12:01:10|175022.9|174932.9|175032.4|174942.4|175033.5|174943.5|175022.9|174932.9|15
1731067280000|2024-11-08 12:01:20|175032.7|174942.7|175054.8|174964.8|175055.5|174965.5|175029.7|174939.7|19
1731067290000|2024-11-08 12:01:30|175053.5|174963.5|175046|174956|175053.5|174963.5|175043.7|174953.7|17
1731067300000|2024-11-08 12:01:40|175045.7|174955.7|175039.7|174949.7|175045.7|174955.7|175038.5|174948.5|24
1731067310000|2024-11-08 12:01:50|175039.9|174949.9|175020.3|174930.3|175071.5|174981.5|175019.5|174929.5|28
1731067320000|2024-11-08 12:02:00|175020.5|174930.5|175019.5|174929.5|175021.8|174931.8|175019.5|174929.5|8
1731067330000|2024-11-08 12:02:10|175017.5|174927.5|175026.3|174936.3|175027.4|174937.4|175011|174921|20
1731067340000|2024-11-08 12:02:20|175025.5|174935.5|175020.5|174930.5|175031.8|174941.8|175019.5|174929.5|19
1731067350000|2024-11-08 12:02:30|175021.5|174931.5|175013.8|174923.8|175021.5|174931.5|175013.8|174923.8|12
1731067360000|2024-11-08 12:02:40|175013.7|174923.7|175017.4|174927.4|175028.4|174938.4|175013.7|174923.7|19
1731067370000|2024-11-08 12:02:50|175016.7|174926.7|175011|174921|175016.7|174926.7|175010.7|174920.7|16
1731067380000|2024-11-08 12:03:00|175011.4|174921.4|175021.5|174931.5|175026.5|174936.5|175010.9|174920.9|16
1731067390000|2024-11-08 12:03:10|175020.9|174930.9|175019.5|174929.5|175020.9|174930.9|175012.2|174922.2|15
1731067400000|2024-11-08 12:03:20|175019.8|174929.8|175016.7|174926.7|175020.3|174930.3|175016.7|174926.7|7
1731067410000|2024-11-08 12:03:30|175015.4|174925.4|175004.2|174914.2|175015.4|174925.4|175000.8|174910.8|19
1731067420000|2024-11-08 12:03:40|175004.5|174914.5|175007.5|174917.5|175007.8|174917.8|175003.3|174913.3|10
1731067430000|2024-11-08 12:03:50|175007.3|174917.3|175000.3|174910.3|175019.3|174929.3|175000.3|174910.3|19
1731067440000|2024-11-08 12:04:00|174999.4|174909.4|175026.7|174936.7|175029|174939|174989.8|174899.8|24
1731067450000|2024-11-08 12:04:10|175027.7|174937.7|175057.2|174967.2|175057.2|174967.2|175027.7|174937.7|17
1731067460000|2024-11-08 12:04:20|175056.2|174966.2|175078.2|174988.2|175078.2|174988.2|175055.2|174965.2|10
1731067470000|2024-11-08 12:04:30|175078.9|174988.9|175075.5|174985.5|175080.9|174990.9|175074.2|174984.2|20
1731067480000|2024-11-08 12:04:40|175076|174986|175052.7|174962.7|175076.4|174986.4|175052.7|174962.7|14
1731067490000|2024-11-08 12:04:50|175044.7|174954.7|175044.3|174954.3|175051.3|174961.3|175044.3|174954.3|16
1731067500000|2024-11-08 12:05:00|175044|174954|175054.7|174964.7|175057|174967|175044|174954|19
1731067510000|2024-11-08 12:05:10|175055|174965|175077.7|174987.7|175078|174988|175054.4|174964.4|22
1731067520000|2024-11-08 12:05:20|175077.5|174987.5|175080.8|174990.8|175082.3|174992.3|175075|174985|20
1731067530000|2024-11-08 12:05:30|175087.5|174997.5|175089.3|174999.3|175090.8|175000.8|175087|174997|20
1731067540000|2024-11-08 12:05:40|175089.5|174999.5|175085|174995|175089.5|174999.5|175085|174995|18
1731067550000|2024-11-08 12:05:50|175085.8|174995.8|175086.6|174996.6|175090.5|175000.5|175085.3|174995.3|15
1731067560000|2024-11-08 12:06:00|175084.3|174994.3|175083.1|174993.1|175087.9|174997.9|175082.3|174992.3|5
1731067570000|2024-11-08 12:06:10|175079.4|174989.4|175078.3|174988.3|175081.1|174991.1|175077|174987|9
1731067580000|2024-11-08 12:06:20|175080|174990|175110|175020|175115|175025|175080|174967|10
1731067590000|2024-11-08 12:06:30|175110.3|175020.3|175111|175021|175111.3|175021.3|175110.3|175020.3|4
1731067600000|2024-11-08 12:06:40|175110.7|175020.7|175187|175057|175190.3|175060.3|175110.7|175020.7|13
1731067610000|2024-11-08 12:06:50|175183|175053|175191.3|175061.3|175193.3|175063.3|175183|175053|20
1731067620000|2024-11-08 12:07:00|175197.3|175067.3|175203.8|175073.8|175209.1|175079.1|175197.3|175067.3|13
1731067630000|2024-11-08 12:07:10|175204.4|175074.4|175203.8|175073.8|175204.8|175074.8|175200.5|175070.5|6
1731067640000|2024-11-08 12:07:20|175220|175090|175217.7|175087.7|175220|175090|175215.3|175085.3|12
1731067650000|2024-11-08 12:07:30|175217.3|175087.3|175193.8|175063.8|175217.3|175087.3|175193.8|175063.8|13
1731067660000|2024-11-08 12:07:40|175197.5|175067.5|175195.2|175065.2|175204.2|175074.2|175195.1|175065.1|14
1731067670000|2024-11-08 12:07:50|175196.8|175066.8|175207.3|175077.3|175207.3|175077.3|175196.8|175066.8|18
1731067680000|2024-11-08 12:08:00|175209.6|175079.6|175210.3|175080.3|175211.3|175081.3|175207|175077|8
1731067690000|2024-11-08 12:08:10|175210.7|175080.7|175201|175071|175213|175083|175199.6|175069.6|15
1731067700000|2024-11-08 12:08:20|175206|175076|175206|175076|175207|175077|175201.6|175071.6|11
1731067710000|2024-11-08 12:08:30|175205|175075|175217.4|175087.4|175228.5|175098.5|175204.4|175074.4|11
1731067720000|2024-11-08 12:08:40|175217.7|175087.7|175219.7|175089.7|175219.7|175089.7|175217.7|175087.7|7
1731067730000|2024-11-08 12:08:50|175219.1|175089.1|175203.6|175113.6|175220.7|175113.6|175203.6|175088.7|8
1731067740000|2024-11-08 12:09:00|175202.3|175112.3|175203|175113|175203|175113|175199.6|175109.6|8
1731067750000|2024-11-08 12:09:10|175219.4|175129.4|175233.6|175143.6|175237.6|175147.6|175211.8|175121.8|12
1731067760000|2024-11-08 12:09:20|175233.8|175143.8|175243.5|175113.5|175243.5|175146.1|175223.8|175113.5|11
1731067770000|2024-11-08 12:09:30|175243.8|175113.8|175239.8|175109.8|175243.8|175113.8|175239.8|175109.8|3
1731067780000|2024-11-08 12:09:40|175238.2|175108.2|175238.2|175108.2|175238.2|175108.2|175234.9|175104.9|10
1731067790000|2024-11-08 12:09:50|175236.9|175106.9|175240|175110|175242.6|175112.6|175236.9|175106.9|6
1731067800000|2024-11-08 12:10:00|175241.6|175111.6|175255.5|175125.5|175255.5|175125.5|175240|175110|9
1731067810000|2024-11-08 12:10:10|175249.3|175119.3|175251.3|175121.3|175254.7|175124.7|175243|175113|12
1731067820000|2024-11-08 12:10:20|175251|175121|175258.6|175128.6|175258.6|175128.6|175250.7|175120.7|6
1731067830000|2024-11-08 12:10:30|175260.1|175130.1|175263.3|175133.3|175263.3|175133.3|175260.1|175130.1|4
1731067840000|2024-11-08 12:10:40|175317.2|175187.2|175320|175190|175320|175190|175315.4|175185.4|15
1731067850000|2024-11-08 12:10:50|175320.3|175190.3|175321.3|175191.3|175324|175194|175320.3|175190.3|7
1731067860000|2024-11-08 12:11:00|175322|175192|175367.8|175237.8|175374.8|175244.8|175312.1|175182.1|11
1731067870000|2024-11-08 12:11:10|175373.8|175243.8|175361.1|175231.1|175388.7|175258.7|175361.1|175231.1|14
1731067880000|2024-11-08 12:11:20|175360.5|175230.5|175362.7|175232.7|175365.5|175235.5|175353.8|175223.8|13
1731067890000|2024-11-08 12:11:30|175363.1|175233.1|175360.8|175230.8|175364.1|175234.1|175355.7|175225.7|14
1731067900000|2024-11-08 12:11:40|175360.4|175230.4|175341.4|175211.4|175360.4|175230.4|175336.4|175206.4|20
1731067910000|2024-11-08 12:11:50|175342.4|175212.4|175349.3|175219.3|175349.3|175219.3|175334|175204|11
1731067920000|2024-11-08 12:12:00|175345.7|175215.7|175359.3|175229.3|175359.3|175229.3|175345.7|175215.7|10
1731067930000|2024-11-08 12:12:10|175360.3|175230.3|175382.1|175252.1|175386.5|175256.5|175360.3|175230.3|15
1731067940000|2024-11-08 12:12:20|175382.8|175252.8|175384.1|175254.1|175393.5|175263.5|175381.8|175251.8|19
1731067950000|2024-11-08 12:12:30|175379.8|175249.8|175374.3|175284.3|175387.8|175287.5|175373.5|175248.8|12
1731067960000|2024-11-08 12:12:40|175371|175281|175375.1|175245.1|175385.1|175284.9|175365.4|175240.5|13
1731067970000|2024-11-08 12:12:50|175375.7|175245.7|175363.8|175233.8|175375.7|175245.7|175361.4|175231.4|9
1731067980000|2024-11-08 12:13:00|175363.1|175233.1|175338.5|175248.5|175363.2|175248.5|175337.3|175233.1|6
1731067990000|2024-11-08 12:13:10|175338.9|175248.9|175349.9|175259.9|175356.8|175266.8|175338.4|175248.4|17
1731068000000|2024-11-08 12:13:20|175374.3|175244.3|175383.7|175253.7|175383.7|175253.7|175373.5|175243.5|8
1731068010000|2024-11-08 12:13:30|175380.7|175250.7|175378.4|175288.4|175381|175291|175363.3|175249.7|25
1731068020000|2024-11-08 12:13:40|175380.3|175290.3|175384.8|175294.8|175384.8|175294.8|175378|175288|13
1731068030000|2024-11-08 12:13:50|175387.3|175297.3|175372.4|175282.4|175397.2|175307.2|175371.4|175281.4|21
1731068040000|2024-11-08 12:14:00|175370.7|175280.7|175376|175286|175388.8|175298.8|175368.7|175278.7|24
1731068050000|2024-11-08 12:14:10|175378.3|175288.3|175320|175230|175379.8|175289.8|175320|175230|20
1731068080000|2024-11-08 12:14:40|175321|175231|175375.5|175285.5|175375.8|175285.8|175320.5|175230.5|22
1731068090000|2024-11-08 12:14:50|175375.3|175285.3|175374.3|175284.3|175375.3|175285.3|175365|175275|23
1731068100000|2024-11-08 12:15:00|175374|175284|175377.3|175287.3|175381.5|175291.5|175372.3|175282.3|15
1731068110000|2024-11-08 12:15:10|175375.3|175285.3|175357.5|175267.5|175375.3|175285.3|175357|175267|19
1731068120000|2024-11-08 12:15:20|175357.8|175267.8|175355.3|175265.3|175358|175268|175355.3|175265.3|11
1731068130000|2024-11-08 12:15:30|175354.8|175264.8|175353.8|175263.8|175354.8|175264.8|175353|175263|9
1731068140000|2024-11-08 12:15:40|175303.9|175213.9|175264.5|175174.5|175304|175214|175264.5|175174.5|27
1731068150000|2024-11-08 12:15:50|175264|175174|175264.5|175174.5|175268.8|175178.8|175264|175174|14
1731068160000|2024-11-08 12:16:00|175256|175166|175279.8|175189.8|175283.2|175193.2|175256|175166|15
1731068170000|2024-11-08 12:16:10|175276.9|175186.9|175282.3|175192.3|175282.3|175192.3|175258.2|175168.2|12
1731068180000|2024-11-08 12:16:20|175282.8|175192.8|175294.3|175204.3|175294.3|175204.3|175282.8|175192.8|18
1731068190000|2024-11-08 12:16:30|175294|175204|175293.8|175203.8|175294.8|175204.8|175290.8|175200.8|10
1731068200000|2024-11-08 12:16:40|175294.3|175204.3|175303|175213|175306.8|175216.8|175293.3|175203.3|13
1731068210000|2024-11-08 12:16:50|175305.7|175215.7|175307|175217|175308.5|175218.5|175302.5|175212.5|8
1731068220000|2024-11-08 12:17:00|175309|175219|175305.3|175215.3|175314|175224|175304.2|175214.2|18
1731068230000|2024-11-08 12:17:10|175307.8|175217.8|175298|175208|175308.5|175218.5|175297.8|175207.8|14
1731068240000|2024-11-08 12:17:20|175297.5|175207.5|175294.5|175204.5|175299.5|175209.5|175292.8|175202.8|16
1731068250000|2024-11-08 12:17:30|175295.2|175205.2|175286.5|175196.5|175295.2|175205.2|175281.7|175191.7|16
1731068260000|2024-11-08 12:17:40|175286.8|175196.8|175290.3|175200.3|175290.3|175200.3|175286.8|175196.8|11
1731068270000|2024-11-08 12:17:50|175290.7|175200.7|175288.7|175198.7|175290.7|175200.7|175287|175197|11
1731068280000|2024-11-08 12:18:00|175288.8|175198.8|175284.7|175194.7|175288.8|175198.8|175283.7|175193.7|12
1731068290000|2024-11-08 12:18:10|175288.3|175198.3|175301.5|175211.5|175302|175212|175288.3|175198.3|14
1731068300000|2024-11-08 12:18:20|175301.3|175211.3|175336.5|175246.5|175336.5|175246.5|175299.5|175209.5|20
1731068310000|2024-11-08 12:18:30|175336|175246|175335|175245|175340.8|175250.8|175334.2|175244.2|11
1731068320000|2024-11-08 12:18:40|175333.8|175243.8|175329.3|175239.3|175333.8|175243.8|175328.8|175238.8|17
1731068330000|2024-11-08 12:18:50|175328.8|175238.8|175333.2|175243.2|175333.5|175243.5|175328.3|175238.3|10
1731068340000|2024-11-08 12:19:00|175332.5|175242.5|175336.5|175246.5|175348.3|175258.3|175332.5|175242.5|19
1731068350000|2024-11-08 12:19:10|175336.4|175246.4|175337.7|175247.7|175338|175248|175336.4|175246.4|5
1731068360000|2024-11-08 12:19:20|175337.8|175247.8|175337.7|175247.7|175337.8|175247.8|175337.5|175247.5|5
1731068370000|2024-11-08 12:19:30|175337.5|175247.5|175338.2|175248.2|175338.2|175248.2|175330|175240|18
1731068390000|2024-11-08 12:19:50|175338.5|175248.5|175341.4|175251.4|175341.4|175251.4|175338.2|175248.2|8
1731068400000|2024-11-08 12:20:00|175340.7|175250.7|175347.8|175257.8|175349.2|175259.2|175340.3|175250.3|22
1731068410000|2024-11-08 12:20:10|175348.2|175258.2|175350.2|175260.2|175351.5|175261.5|175348.2|175258.2|15
1731068420000|2024-11-08 12:20:20|175337.8|175247.8|175345|175255|175345|175255|175337.8|175247.8|7
1731068430000|2024-11-08 12:20:30|175344.3|175254.3|175363.2|175273.2|175377.7|175287.7|175344.3|175254.3|22
1731068440000|2024-11-08 12:20:40|175362.4|175272.4|175350.7|175260.7|175365.3|175275.3|175350.7|175260.7|17
1731068450000|2024-11-08 12:20:50|175348.8|175258.8|175351.3|175261.3|175351.3|175261.3|175346.9|175256.9|7
1731068460000|2024-11-08 12:21:00|175351.5|175261.5|175348.2|175258.2|175357|175267|175348.2|175258.2|17
1731068470000|2024-11-08 12:21:10|175347.8|175257.8|175406.5|175316.5|175406.5|175316.5|175347.8|175257.8|20
1731068480000|2024-11-08 12:21:20|175407.8|175317.8|175406|175316|175407.8|175317.8|175404.3|175314.3|9
1731068490000|2024-11-08 12:21:30|175406.5|175316.5|175406.5|175316.5|175408|175318|175405|175315|6
1731068500000|2024-11-08 12:21:40|175409.8|175319.8|175409.8|175319.8|175410.8|175320.8|175407.8|175317.8|10
1731068510000|2024-11-08 12:21:50|175410.8|175320.8|175409.5|175319.5|175411.5|175321.5|175408.5|175318.5|6
1731068520000|2024-11-08 12:22:00|175409|175319|175402.8|175312.8|175411.5|175321.5|175402.8|175312.8|21
1731068530000|2024-11-08 12:22:10|175403.3|175313.3|175471.5|175381.5|175479.8|175389.8|175403.3|175313.3|15
1731068540000|2024-11-08 12:22:20|175471.2|175381.2|175465.9|175375.9|175471.2|175381.2|175458.5|175368.5|24
1731068550000|2024-11-08 12:22:30|175465.2|175375.2|175481.8|175391.8|175487.5|175397.5|175464.8|175374.8|24
1731068560000|2024-11-08 12:22:40|175483.8|175393.8|175484.3|175394.3|175485.3|175395.3|175481.5|175391.5|18
1731068570000|2024-11-08 12:22:50|175483.3|175393.3|175487.8|175397.8|175487.8|175397.8|175483.3|175393.3|12
1731068580000|2024-11-08 12:23:00|175487.5|175397.5|175484.8|175394.8|175489|175399|175484.8|175394.8|10
1731068590000|2024-11-08 12:23:10|175485.3|175395.3|175472.9|175382.9|175487.5|175397.5|175472.9|175382.9|21
1731068600000|2024-11-08 12:23:20|175472.5|175382.5|175471.4|175381.4|175472.9|175382.9|175470.9|175380.9|7
1731068610000|2024-11-08 12:23:30|175471.2|175381.2|175454|175364|175473.5|175383.5|175454|175364|21
1731068620000|2024-11-08 12:23:40|175452|175362|175463.2|175373.2|175464.2|175374.2|175450.8|175360.8|16
1731068630000|2024-11-08 12:23:50|175462.5|175372.5|175455.5|175365.5|175479.3|175389.3|175454.9|175364.9|11
1731068640000|2024-11-08 12:24:00|175457.3|175367.3|175440.8|175350.8|175457.5|175367.5|175440.8|175350.8|27
1731068650000|2024-11-08 12:24:10|175445.8|175355.8|175472.5|175382.5|175474.3|175384.3|175443.2|175353.2|18
1731068660000|2024-11-08 12:24:20|175471.2|175381.2|175479.8|175389.8|175482.8|175392.8|175471.2|175381.2|15
1731068670000|2024-11-08 12:24:30|175480.3|175390.3|175483.8|175393.8|175483.8|175393.8|175479|175389|11
1731068680000|2024-11-08 12:24:40|175482|175392|175474.2|175384.2|175482|175392|175473.9|175383.9|17
1731068690000|2024-11-08 12:24:50|175473.7|175383.7|175470.5|175380.5|175473.7|175383.7|175467.5|175377.5|14
1731068700000|2024-11-08 12:25:00|175453.4|175363.4|175483.5|175393.5|175485.8|175395.8|175448|175358|28
1731068710000|2024-11-08 12:25:10|175486.9|175396.9|175474.5|175384.5|175488.5|175398.5|175473.8|175383.8|25
1731068720000|2024-11-08 12:25:20|175484.5|175394.5|175472.5|175382.5|175484.5|175394.5|175472.5|175382.5|12
1731068730000|2024-11-08 12:25:30|175471.9|175381.9|175463|175373|175473.4|175383.4|175463|175373|18
1731068740000|2024-11-08 12:25:40|175461.4|175371.4|175470.2|175380.2|175472.3|175382.3|175446.7|175356.7|27
1731068750000|2024-11-08 12:25:50|175475.7|175385.7|175485.5|175395.5|175489.8|175399.8|175472.3|175382.3|24
1731068760000|2024-11-08 12:26:00|175483.7|175393.7|175490.8|175400.8|175492|175402|175483.7|175393.7|11
1731068770000|2024-11-08 12:26:10|175499.5|175409.5|175483.7|175393.7|175499.8|175409.8|175483.7|175393.7|15
1731068780000|2024-11-08 12:26:20|175484|175394|175494.4|175404.4|175494.4|175404.4|175482.2|175392.2|22
1731068790000|2024-11-08 12:26:30|175494|175404|175493.5|175403.5|175498.5|175408.5|175487.3|175397.3|22
1731068800000|2024-11-08 12:26:40|175492.5|175402.5|175502.8|175412.8|175502.8|175412.8|175492.5|175402.5|10
1731068810000|2024-11-08 12:26:50|175500.3|175410.3|175483.7|175393.7|175503.3|175413.3|175475.3|175385.3|23
1731068820000|2024-11-08 12:27:00|175480.3|175390.3|175479|175389|175486.8|175396.8|175477.7|175387.7|20
1731068830000|2024-11-08 12:27:10|175481.5|175391.5|175492.5|175402.5|175499|175409|175481.5|175391.5|25
1731068840000|2024-11-08 12:27:20|175490.5|175400.5|175483|175393|175491.8|175401.8|175483|175393|11
1731068850000|2024-11-08 12:27:30|175485.4|175395.4|175467.8|175377.8|175488.9|175398.9|175466|175376|17
1731068860000|2024-11-08 12:27:40|175468|175378|175471|175381|175471.5|175381.5|175465.5|175375.5|20
1731068870000|2024-11-08 12:27:50|175470.5|175380.5|175467.8|175377.8|175470.5|175380.5|175466|175376|13
1731068880000|2024-11-08 12:28:00|175467.5|175377.5|175457.8|175367.8|175467.5|175377.5|175454.8|175364.8|6
1731068890000|2024-11-08 12:28:10|175458.3|175368.3|175440.7|175310.7|175458.3|175368.3|175406.4|175293.7|10
1731068900000|2024-11-08 12:28:20|175444.4|175314.4|175443.3|175313.3|175447.3|175317.3|175441.4|175311.4|8
1731068910000|2024-11-08 12:28:30|175445.3|175315.3|175447.3|175317.3|175449.9|175319.9|175442|175312|11
1731068920000|2024-11-08 12:28:40|175446.3|175316.3|175445.9|175315.9|175450.9|175320.9|175445.6|175315.6|12
1731068930000|2024-11-08 12:28:50|175448.6|175318.6|175429.6|175339.6|175449.6|175347.6|175429.6|175318.6|5
1731068940000|2024-11-08 12:29:00|175426.9|175336.9|175422.9|175332.9|175430.9|175340.9|175421.3|175331.3|14
1731068950000|2024-11-08 12:29:10|175425.9|175335.9|175424.9|175334.9|175427.3|175337.3|175423.3|175333.3|5
1731068960000|2024-11-08 12:29:20|175422.6|175332.6|175423.9|175333.9|175423.9|175333.9|175421.3|175331.3|5
1731068970000|2024-11-08 12:29:30|175419.6|175329.6|175415.2|175325.2|175440.7|175335.4|175404.2|175306.3|18
1731068980000|2024-11-08 12:29:40|175415.7|175325.7|175423.7|175333.7|175423.7|175333.7|175415|175325|9
1731068990000|2024-11-08 12:29:50|175420|175330|175420.5|175330.5|175431.1|175341.1|175417|175327|11
1731069000000|2024-11-08 12:30:00|175435.5|175305.5|175429.2|175299.2|175436|175306|175427.3|175297.3|28
1731069010000|2024-11-08 12:30:10|175427.7|175297.7|175429.4|175299.4|175434.7|175304.7|175417.5|175287.5|17
1731069020000|2024-11-08 12:30:20|175428|175298|175410.2|175280.2|175431|175301|175408.7|175278.7|18
1731069030000|2024-11-08 12:30:30|175409.7|175279.7|175434.5|175304.5|175439.5|175309.5|175409.7|175279.7|19
1731069040000|2024-11-08 12:30:40|175434.3|175304.3|175418.5|175328.5|175439.2|175331.9|175418.3|175300.7|18
1731069050000|2024-11-08 12:30:50|175420|175330|175411|175321|175422.5|175332.5|175411|175321|16
1731069060000|2024-11-08 12:31:00|175410.7|175320.7|175414.4|175324.4|175419.5|175329.5|175410.7|175320.7|16
1731069070000|2024-11-08 12:31:10|175419.3|175329.3|175415.9|175325.9|175424.2|175334.2|175415|175325|19
1731069080000|2024-11-08 12:31:20|175416.2|175326.2|175407.5|175317.5|175417.8|175327.8|175407.5|175317.5|23
1731069090000|2024-11-08 12:31:30|175409.5|175319.5|175414|175324|175417.5|175327.5|175407.9|175317.9|12
1731069100000|2024-11-08 12:31:40|175414.5|175324.5|175420.9|175290.9|175430.4|175325.5|175409.5|175290.9|16
1731069110000|2024-11-08 12:31:50|175395.8|175305.8|175371|175281|175407.4|175317.4|175370.5|175280.5|23
1731069120000|2024-11-08 12:32:00|175369.3|175279.3|175366.7|175276.7|175375.4|175285.4|175365.3|175275.3|23
1731069130000|2024-11-08 12:32:10|175367.3|175277.3|175373.9|175283.9|175374|175284|175366|175276|16
1731069140000|2024-11-08 12:32:20|175377.5|175287.5|175371.4|175281.4|175380|175290|175369.2|175279.2|24
1731069150000|2024-11-08 12:32:30|175373|175283|175350.7|175260.7|175381.2|175291.2|175349.8|175259.8|17
1731069160000|2024-11-08 12:32:40|175364.2|175274.2|175349.2|175259.2|175366.9|175276.9|175344.2|175254.2|14
1731069170000|2024-11-08 12:32:50|175351.8|175261.8|175351.8|175261.8|175351.8|175261.8|175351.8|175261.8|1
1731069200000|2024-11-08 12:33:20|175348.9|175258.9|175351.9|175261.9|175351.9|175261.9|175348.9|175258.9|3
1731069210000|2024-11-08 12:33:30|175353.5|175263.5|175355.1|175265.1|175355.1|175265.1|175353.5|175263.5|2
1731069220000|2024-11-08 12:33:40|175353.5|175263.5|175353.5|175263.5|175353.5|175263.5|175353.5|175263.5|1
1731069230000|2024-11-08 12:33:50|175349.4|175259.4|175349.4|175259.4|175349.4|175259.4|175349.4|175259.4|1
1731069250000|2024-11-08 12:34:10|175347.7|175257.7|175347.7|175257.7|175347.7|175257.7|175347.7|175257.7|1
1731069260000|2024-11-08 12:34:20|175345.6|175255.6|175305|175175|175345.6|175255.6|175305|175175|13
1731069270000|2024-11-08 12:34:30|175302.3|175172.3|175287.3|175157.3|175302.3|175172.3|175283|175153|12
1731069280000|2024-11-08 12:34:40|175284.9|175154.9|175246.7|175116.7|175284.9|175154.9|175246.7|175116.7|11
1731069290000|2024-11-08 12:34:50|175249.4|175119.4|175251.5|175121.5|175262.3|175157.2|175246.1|175116.1|19
1731069300000|2024-11-08 12:35:00|175249.8|175119.8|175264.1|175134.1|175264.1|175134.1|175240.3|175110.3|9
1731069310000|2024-11-08 12:35:10|175260.8|175130.8|175266.5|175136.5|175273.8|175143.8|175260.5|175130.5|10
1731069320000|2024-11-08 12:35:20|175265.8|175135.8|175254|175124|175265.8|175135.8|175244|175114|10
1731069340000|2024-11-08 12:35:40|175254.3|175124.3|175236.1|175106.1|175256|175126|175236.1|175106.1|17
1731069350000|2024-11-08 12:35:50|175235.5|175105.5|175235.8|175105.8|175236.5|175106.5|175235.5|175105.5|4
1731069360000|2024-11-08 12:36:00|175241.1|175111.1|175255.5|175125.5|175256.2|175126.2|175237.5|175107.5|11
1731069370000|2024-11-08 12:36:10|175254.9|175124.9|175252.5|175122.5|175256.9|175126.9|175251.5|175121.5|9
1731069380000|2024-11-08 12:36:20|175251.5|175121.5|175235.8|175105.8|175253.5|175123.5|175235.8|175105.8|12
1731069390000|2024-11-08 12:36:30|175237.1|175107.1|175236.4|175106.4|175237.1|175107.1|175235.8|175105.8|4
1731069400000|2024-11-08 12:36:40|175234.6|175104.6|175233.3|175103.3|175234.6|175104.6|175231.3|175101.3|6
1731069410000|2024-11-08 12:36:50|175232.3|175102.3|175190.4|175060.4|175233.9|175103.9|175190.4|175060.4|11
1731069420000|2024-11-08 12:37:00|175172.4|175082.4|175170.7|175080.7|175172.9|175082.9|175164.7|175074.7|15
1731069430000|2024-11-08 12:37:10|175169.4|175079.4|175168.7|175078.7|175170|175080|175160.3|175070.3|19
1731069440000|2024-11-08 12:37:20|175168|175078|175100.2|175010.2|175168|175078|175090|175000|29
1731069450000|2024-11-08 12:37:30|175101.9|175011.9|175100|175010|175109.1|175019.1|175082|174968.5|21
1731069460000|2024-11-08 12:37:40|175100.2|175010.2|175085.8|174995.8|175114.2|175010.2|175085.7|174984.2|20
1731069470000|2024-11-08 12:37:50|175086.3|174996.3|175116.5|175026.5|175118.3|175028.3|175085.7|174995.7|20
1731069480000|2024-11-08 12:38:00|175121.3|175031.3|175122.5|175032.5|175124.3|175034.3|175114.5|175024.5|23
1731069490000|2024-11-08 12:38:10|175121.8|175031.8|175110|175020|175121.8|175031.8|175106|175016|20
1731069500000|2024-11-08 12:38:20|175110.8|175020.8|175119.5|175029.5|175121|175031|175110.8|175020.8|8
1731069510000|2024-11-08 12:38:30|175119.3|175029.3|175119.8|175029.8|175121|175031|175119.3|175029.3|10
1731069520000|2024-11-08 12:38:40|175119.5|175029.5|175116.3|175026.3|175119.5|175029.5|175116.3|175026.3|14
1731069530000|2024-11-08 12:38:50|175116.4|175026.4|175128|175038|175134.5|175044.5|175116.3|175026.3|23
1731069540000|2024-11-08 12:39:00|175128.3|175038.3|175130|175040|175133.5|175043.5|175126|175036|23
1731069550000|2024-11-08 12:39:10|175129.7|175039.7|175126.5|175036.5|175130.2|175040.2|175119.8|175029.8|24
1731069560000|2024-11-08 12:39:20|175126.9|175036.9|175127.5|175037.5|175135.2|175045.2|175119.9|175029.9|24
1731069570000|2024-11-08 12:39:30|175127.8|175037.8|175136.3|175046.3|175136.3|175046.3|175121|175031|27
1731069580000|2024-11-08 12:39:40|175143.5|175053.5|175152.3|175062.3|175156.3|175066.3|175143.5|175053.5|23
1731069590000|2024-11-08 12:39:50|175152.8|175062.8|175137|175047|175155.5|175065.5|175137|175047|19
1731069600000|2024-11-08 12:40:00|175138|175048|175137.8|175047.8|175140|175050|175137.5|175047.5|16
1731069610000|2024-11-08 12:40:10|175138.3|175048.3|175169.2|175079.2|175169.3|175079.3|175137.4|175047.4|14
1731069620000|2024-11-08 12:40:20|175169|175079|175169.3|175079.3|175169.3|175079.3|175169|175079|2
1731069630000|2024-11-08 12:40:30|175169|175079|175169|175079|175169|175079|175168.7|175078.7|3
1731069650000|2024-11-08 12:40:50|175174.7|175084.7|175175.3|175085.3|175175.3|175085.3|175174.7|175084.7|2
1731069660000|2024-11-08 12:41:00|175173.3|175083.3|175170.9|175080.9|175173.3|175083.3|175168.4|175078.4|14
1731069670000|2024-11-08 12:41:10|175171.3|175081.3|175169.5|175079.5|175171.5|175081.5|175169.5|175079.5|9
1731069680000|2024-11-08 12:41:20|175171|175081|175172.2|175082.2|175172.5|175082.5|175170|175080|4
1731069690000|2024-11-08 12:41:30|175172|175082|175172.5|175082.5|175172.5|175082.5|175168.8|175078.8|10
1731069700000|2024-11-08 12:41:40|175172.4|175082.4|175171.7|175081.7|175172.4|175082.4|175171.2|175081.2|9
1731069710000|2024-11-08 12:41:50|175172.4|175082.4|175172.4|175082.4|175173|175083|175172.4|175082.4|5
1731069720000|2024-11-08 12:42:00|175172.2|175082.2|175171.5|175081.5|175172.9|175082.9|175169.3|175079.3|17
1731069730000|2024-11-08 12:42:10|175171.3|175081.3|175173.4|175083.4|175173.4|175083.4|175171.3|175081.3|9
1731069740000|2024-11-08 12:42:20|175173.2|175083.2|175174.7|175084.7|175175.2|175085.2|175173.2|175083.2|16
1731069750000|2024-11-08 12:42:30|175174.4|175084.4|175174.4|175084.4|175174.4|175084.4|175174.4|175084.4|1
1731069760000|2024-11-08 12:42:40|175174.7|175084.7|175234.5|175144.5|175235.8|175145.8|175174|175084|25
1731069770000|2024-11-08 12:42:50|175234.2|175144.2|175228.4|175138.4|175234.2|175144.2|175227.3|175137.3|19
1731069780000|2024-11-08 12:43:00|175229|175139|175251.3|175161.3|175257|175167|175229|175139|20
1731069790000|2024-11-08 12:43:10|175255.5|175165.5|175248.3|175158.3|175255.5|175165.5|175246.4|175156.4|17
1731069800000|2024-11-08 12:43:20|175248|175158|175241.5|175151.5|175248.3|175158.3|175241|175151|10
1731069810000|2024-11-08 12:43:30|175242.5|175152.5|175197|175107|175242.5|175152.5|175194.4|175104.4|21
1731069820000|2024-11-08 12:43:40|175195.8|175105.8|175211.7|175121.7|175214.9|175124.9|175194|175104|23
1731069830000|2024-11-08 12:43:50|175210.7|175120.7|175211.7|175121.7|175213.5|175123.5|175207|175117|19
1731069840000|2024-11-08 12:44:00|175211.8|175121.8|175208.7|175118.7|175212.7|175122.7|175207.7|175117.7|15
1731069850000|2024-11-08 12:44:10|175212.3|175122.3|175200.3|175110.3|175212.3|175122.3|175199|175109|21
1731069860000|2024-11-08 12:44:20|175200.5|175110.5|175197|175107|175200.8|175110.8|175196.4|175106.4|17
1731069870000|2024-11-08 12:44:30|175198|175108|175170|175080|175198.8|175108.8|175163.7|175073.7|21
1731069880000|2024-11-08 12:44:40|175170.3|175080.3|175178.5|175088.5|175180|175090|175168.3|175078.3|17
1731069890000|2024-11-08 12:44:50|175178|175088|175184|175094|175187.5|175097.5|175178|175088|14
1731069900000|2024-11-08 12:45:00|175181|175091|175215.8|175125.8|175222.5|175132.5|175181|175091|29
1731069910000|2024-11-08 12:45:10|175216.8|175126.8|175206.3|175116.3|175217.5|175127.5|175206.3|175116.3|24
1731069920000|2024-11-08 12:45:20|175206.8|175116.8|175173.9|175083.9|175211.7|175121.7|175173.9|175053.3|28
1731069930000|2024-11-08 12:45:30|175174.2|175084.2|175187.4|175097.4|175189.3|175099.3|175174.2|175084.2|25
1731069940000|2024-11-08 12:45:40|175188.8|175098.8|175194.5|175104.5|175194.5|175104.5|175181|175091|20
1731069950000|2024-11-08 12:45:50|175195|175105|175221.7|175131.7|175223.2|175133.2|175195|175105|21
1731069960000|2024-11-08 12:46:00|175222|175132|175195.4|175105.4|175225|175135|175195|175105|23
1731069970000|2024-11-08 12:46:10|175193.4|175103.4|175175.2|175085.2|175193.4|175103.4|175170.4|175080.4|23
1731069980000|2024-11-08 12:46:20|175177.5|175087.5|175194.2|175104.2|175195.5|175105.5|175175.7|175085.7|25
1731069990000|2024-11-08 12:46:30|175195.2|175105.2|175178.3|175088.3|175198|175108|175176.4|175086.4|28
1731070000000|2024-11-08 12:46:40|175177.5|175087.5|175186|175096|175186|175096|175171.4|175081.4|16
1731070010000|2024-11-08 12:46:50|175184.4|175094.4|175187.5|175097.5|175193.2|175103.2|175178.9|175088.9|26
1731070020000|2024-11-08 12:47:00|175187.2|175097.2|175176.3|175086.3|175187.2|175097.2|175175.3|175085.3|15
1731070030000|2024-11-08 12:47:10|175176.8|175086.8|175177|175087|175179.5|175089.5|175176.8|175086.8|13
1731070040000|2024-11-08 12:47:20|175177.3|175087.3|175158.5|175068.5|175177.3|175087.3|175154.9|175064.9|18
1731070050000|2024-11-08 12:47:30|175158.3|175068.3|175159.2|175069.2|175159.9|175069.9|175147|175057|25
1731070060000|2024-11-08 12:47:40|175159.4|175069.4|175150.8|175060.8|175163.5|175073.5|175150.8|175060.8|18
1731070070000|2024-11-08 12:47:50|175147.2|175057.2|175159.4|175069.4|175178.4|175088.4|175147.2|175057.2|28
1731070080000|2024-11-08 12:48:00|175159|175069|175152.5|175062.5|175160|175070|175150.2|175060.2|22
1731070090000|2024-11-08 12:48:10|175153.8|175063.8|175153.2|175063.2|175158.5|175068.5|175153|175063|25
1731070100000|2024-11-08 12:48:20|175153.4|175063.4|175162.4|175072.4|175162.4|175072.4|175153.3|175063.3|19
1731070110000|2024-11-08 12:48:30|175162.5|175072.5|175143.3|175053.3|175178.5|175088.5|175142|175052|29
1731070120000|2024-11-08 12:48:40|175145|175055|175137.4|175047.4|175146.3|175056.3|175135.7|175045.7|24
1731070130000|2024-11-08 12:48:50|175137.2|175047.2|175136.5|175046.5|175139|175049|175133|175043|15
1731070140000|2024-11-08 12:49:00|175135.5|175045.5|175129.5|175039.5|175135.9|175045.9|175129.5|175039.5|12
1731070150000|2024-11-08 12:49:10|175129.4|175039.4|175159.5|175069.5|175159.5|175069.5|175128.5|175038.5|16
1731070160000|2024-11-08 12:49:20|175159.8|175069.8|175157|175067|175164|175074|175152.8|175062.8|22
1731070170000|2024-11-08 12:49:30|175157.3|175067.3|175159.5|175069.5|175160.8|175070.8|175157.3|175067.3|15
1731070180000|2024-11-08 12:49:40|175160.2|175070.2|175161|175071|175166.5|175076.5|175160.2|175070.2|14
1731070190000|2024-11-08 12:49:50|175159.7|175069.7|175159|175069|175164.8|175074.8|175157.9|175067.9|18
1731070200000|2024-11-08 12:50:00|175157.3|175067.3|175158.7|175068.7|175162|175072|175156|175066|22
1731070210000|2024-11-08 12:50:10|175157.3|175067.3|175156.3|175066.3|175166|175076|175144.8|175054.8|21
1731070220000|2024-11-08 12:50:20|175155.8|175065.8|175153.3|175063.3|175156.3|175066.3|175153.3|175063.3|7
1731070230000|2024-11-08 12:50:30|175156|175066|175153.3|175063.3|175156|175066|175153|175063|8
1731070240000|2024-11-08 12:50:40|175153|175063|175153.5|175063.5|175153.5|175063.5|175151.5|175061.5|7
1731070250000|2024-11-08 12:50:50|175153.3|175063.3|175154.3|175064.3|175155.3|175065.3|175153.3|175063.3|3
1731070260000|2024-11-08 12:51:00|175154.8|175064.8|175155.3|175065.3|175157|175067|175153.5|175063.5|12
1731070270000|2024-11-08 12:51:10|175154.8|175064.8|175153.3|175063.3|175154.8|175064.8|175153|175063|7
1731070280000|2024-11-08 12:51:20|175153|175063|175153|175063|175153|175063|175153|175063|1
1731070290000|2024-11-08 12:51:30|175152.5|175062.5|175152.8|175062.8|175153|175063|175152.5|175062.5|4
1731070300000|2024-11-08 12:51:40|175152.5|175062.5|175155.8|175065.8|175159.3|175069.3|175152.5|175062.5|9
1731070310000|2024-11-08 12:51:50|175155|175065|175162|175072|175162|175072|175155|175065|24
1731070320000|2024-11-08 12:52:00|175162.8|175072.8|175163|175073|175163.5|175073.5|175162.5|175072.5|7
1731070330000|2024-11-08 12:52:10|175163.5|175073.5|175164|175074|175164|175074|175162.5|175072.5|14
1731070340000|2024-11-08 12:52:20|175163.5|175073.5|175167.2|175077.2|175173|175083|175163.5|175073.5|22
1731070350000|2024-11-08 12:52:30|175167.4|175077.4|175169.5|175079.5|175174.8|175084.8|175167.4|175077.4|22
1731070360000|2024-11-08 12:52:40|175171.3|175081.3|175173.2|175083.2|175179|175089|175169.5|175079.5|14
1731070370000|2024-11-08 12:52:50|175173.9|175083.9|175185|175095|175185.2|175095.2|175173.9|175083.9|12
1731070380000|2024-11-08 12:53:00|175184.7|175094.7|175181.8|175091.8|175184.7|175094.7|175163.5|175073.5|15
1731070390000|2024-11-08 12:53:10|175180|175090|175181.8|175091.8|175182|175092|175180|175090|7
1731070400000|2024-11-08 12:53:20|175182|175092|175183|175093|175183|175093|175182|175092|3
1731070410000|2024-11-08 12:53:30|175168.8|175078.8|175178.8|175088.8|175181.8|175091.8|175157|175067|22
1731070420000|2024-11-08 12:53:40|175178|175088|175175.5|175085.5|175182.3|175092.3|175175|175085|15
1731070430000|2024-11-08 12:53:50|175175.3|175085.3|175177.8|175087.8|175179|175089|175175.3|175085.3|8
1731070440000|2024-11-08 12:54:00|175178|175088|175161.5|175071.5|175178.5|175088.5|175161.5|175071.5|18
1731070450000|2024-11-08 12:54:10|175161|175071|175174.8|175084.8|175177.3|175087.3|175161|175071|10
1731070460000|2024-11-08 12:54:20|175174.5|175084.5|175159.5|175069.5|175174.8|175084.8|175151.5|175061.5|20
1731070470000|2024-11-08 12:54:30|175159.3|175069.3|175188.7|175098.7|175188.7|175098.7|175159.3|175069.3|15
1731070480000|2024-11-08 12:54:40|175189|175099|175190.4|175100.4|175191.4|175101.4|175189|175099|5
1731070490000|2024-11-08 12:54:50|175189.2|175099.2|175188|175098|175191|175101|175172.8|175082.8|16
1731070500000|2024-11-08 12:55:00|175186.4|175096.4|175178.8|175088.8|175188.2|175098.2|175174.5|175084.5|20
1731070510000|2024-11-08 12:55:10|175178|175088|175163.5|175073.5|175178.5|175088.5|175163.5|175073.5|19
1731070520000|2024-11-08 12:55:20|175163.3|175073.3|175166.3|175076.3|175166.3|175076.3|175160.3|175070.3|16
1731070530000|2024-11-08 12:55:30|175164.8|175074.8|175164.8|175074.8|175166|175076|175161.5|175071.5|13
1731070540000|2024-11-08 12:55:40|175164.5|175074.5|175163.5|175073.5|175164.5|175074.5|175157.8|175067.8|12
1731070550000|2024-11-08 12:55:50|175163.8|175073.8|175177.5|175087.5|175177.5|175087.5|175158|175068|17
1731070560000|2024-11-08 12:56:00|175173.3|175083.3|175161.5|175071.5|175174|175084|175158.5|175068.5|26
1731070570000|2024-11-08 12:56:10|175161.3|175071.3|175155.3|175065.3|175161.3|175071.3|175155.3|175065.3|12
1731070580000|2024-11-08 12:56:20|175156.3|175066.3|175164.3|175074.3|175164.8|175074.8|175155.5|175065.5|16
1731070590000|2024-11-08 12:56:30|175165.3|175075.3|175165|175075|175166.3|175076.3|175165|175075|13
1731070600000|2024-11-08 12:56:40|175165.3|175075.3|175177|175087|175184.9|175094.9|175165.3|175075.3|18
1731070610000|2024-11-08 12:56:50|175177.8|175087.8|175161.8|175071.8|175177.8|175087.8|175161.5|175071.5|14
1731070620000|2024-11-08 12:57:00|175161.3|175071.3|175154|175064|175162|175072|175153.5|175063.5|18
1731070630000|2024-11-08 12:57:10|175157|175067|175154.5|175064.5|175157|175067|175153.5|175063.5|12
1731070640000|2024-11-08 12:57:20|175153.3|175063.3|175152|175062|175156|175066|175151.8|175061.8|14
1731070650000|2024-11-08 12:57:30|175164|175074|175197.9|175107.9|175197.9|175107.9|175164|175074|26
1731070660000|2024-11-08 12:57:40|175194.5|175104.5|175234.5|175144.5|175237.7|175147.7|175194|175104|26
1731070670000|2024-11-08 12:57:50|175233.9|175143.9|175225.8|175135.8|175238.8|175148.8|175224.8|175134.8|25
1731070680000|2024-11-08 12:58:00|175223.5|175133.5|175213.8|175123.8|175223.5|175133.5|175213.8|175123.8|16
1731070690000|2024-11-08 12:58:10|175215|175125|175214.5|175124.5|175216.3|175126.3|175211.8|175121.8|13
1731070700000|2024-11-08 12:58:20|175214.8|175124.8|175207.3|175117.3|175218.8|175128.8|175207.3|175117.3|22
1731070710000|2024-11-08 12:58:30|175208|175118|175212.7|175122.7|175215.8|175125.8|175207.5|175117.5|12
1731070720000|2024-11-08 12:58:40|175213.3|175123.3|175224.4|175134.4|175227.8|175137.8|175213.3|175123.3|27
1731070730000|2024-11-08 12:58:50|175223|175133|175260.8|175170.8|175260.8|175170.8|175223|175133|25
1731070740000|2024-11-08 12:59:00|175261|175171|175258.5|175168.5|175266|175176|175258.5|175168.5|14
1731070750000|2024-11-08 12:59:10|175258.7|175168.7|175254.5|175164.5|175265.3|175175.3|175253.7|175163.7|22
1731070760000|2024-11-08 12:59:20|175255|175165|175254|175164|175256.5|175166.5|175253.5|175163.5|15
1731070770000|2024-11-08 12:59:30|175254.5|175164.5|175255.8|175165.8|175256.3|175166.3|175253|175163|20
1731070780000|2024-11-08 12:59:40|175259|175169|175258|175168|175259.8|175169.8|175257.5|175167.5|19
1731070790000|2024-11-08 12:59:50|175257.8|175167.8|175258.3|175168.3|175259|175169|175257.8|175167.8|15
1731070800000|2024-11-08 13:00:00|175258.7|175168.7|175273.9|175183.9|175274.7|175184.7|175258.7|175168.7|27
1731070810000|2024-11-08 13:00:10|175274.5|175184.5|175288.5|175198.5|175288.5|175198.5|175273.2|175183.2|19
1731070820000|2024-11-08 13:00:20|175301.4|175211.4|175344.8|175254.8|175360|175263.5|175301.4|175205.8|31
1731070830000|2024-11-08 13:00:30|175345|175255|175342.8|175252.8|175356|175266|175339.9|175249.9|27
1731070840000|2024-11-08 13:00:40|175342.5|175252.5|175339.8|175249.8|175349|175259|175339.8|175249.8|19
1731070850000|2024-11-08 13:00:50|175341|175251|175346.7|175256.7|175346.7|175256.7|175341|175251|17
1731070860000|2024-11-08 13:01:00|175343.7|175253.7|175344.8|175254.8|175353.7|175263.7|175343.7|175253.7|16
1731070870000|2024-11-08 13:01:10|175344|175254|175355.8|175265.8|175359.3|175269.3|175343.8|175253.8|19
1731070880000|2024-11-08 13:01:20|175356|175266|175354.8|175264.8|175356|175266|175353.8|175263.8|9
1731070890000|2024-11-08 13:01:30|175353.5|175263.5|175352.8|175262.8|175355.8|175265.8|175351|175261|16
1731070900000|2024-11-08 13:01:40|175354|175264|175353|175263|175355.8|175265.8|175353|175263|8
1731070910000|2024-11-08 13:01:50|175350.3|175260.3|175352|175262|175353.3|175263.3|175350.3|175260.3|7
1731070920000|2024-11-08 13:02:00|175351.8|175261.8|175350.5|175260.5|175352.5|175262.5|175350|175260|14
1731070930000|2024-11-08 13:02:10|175350.3|175260.3|175351.3|175261.3|175351.3|175261.3|175350.3|175260.3|4
1731070940000|2024-11-08 13:02:20|175351|175261|175348.5|175258.5|175351.3|175261.3|175346.3|175256.3|11
1731070950000|2024-11-08 13:02:30|175348.8|175258.8|175349|175259|175349.5|175259.5|175345.5|175255.5|12
1731070960000|2024-11-08 13:02:40|175349.3|175259.3|175348|175258|175349.3|175259.3|175347.8|175257.8|5
1731070970000|2024-11-08 13:02:50|175347.8|175257.8|175349.3|175259.3|175350|175260|175346.8|175256.8|8
1731070980000|2024-11-08 13:03:00|175349|175259|175349.3|175259.3|175350.8|175260.8|175348|175258|9
1731070990000|2024-11-08 13:03:10|175349.5|175259.5|175350|175260|175350|175260|175349.5|175259.5|4
1731071000000|2024-11-08 13:03:20|175348.5|175258.5|175349.3|175259.3|175350.3|175260.3|175348|175258|7
1731071010000|2024-11-08 13:03:30|175349.5|175259.5|175349.3|175259.3|175349.5|175259.5|175349.3|175259.3|2
1731071020000|2024-11-08 13:03:40|175349|175259|175350|175260|175350.3|175260.3|175349|175259|5
1731071030000|2024-11-08 13:03:50|175348|175258|175355.3|175265.3|175355.3|175265.3|175348|175258|11
1731071040000|2024-11-08 13:04:00|175355|175265|175352.8|175262.8|175355|175265|175352|175262|10
1731071050000|2024-11-08 13:04:10|175352.3|175262.3|175352.8|175262.8|175356|175266|175352.3|175262.3|7
1731071060000|2024-11-08 13:04:20|175355|175265|175353.3|175263.3|175356.3|175266.3|175351.8|175261.8|10
1731071070000|2024-11-08 13:04:30|175353.8|175263.8|175355.5|175265.5|175356.5|175266.5|175353.8|175263.8|12
1731071080000|2024-11-08 13:04:40|175356.5|175266.5|175350.8|175260.8|175356.5|175266.5|175350.8|175260.8|14
1731071090000|2024-11-08 13:04:50|175350.5|175260.5|175351.8|175261.8|175351.8|175261.8|175350|175260|11
1731071100000|2024-11-08 13:05:00|175351.5|175261.5|175352.3|175262.3|175355|175265|175350.8|175260.8|17
1731071110000|2024-11-08 13:05:10|175352.5|175262.5|175352.8|175262.8|175352.8|175262.8|175352.3|175262.3|7
1731071120000|2024-11-08 13:05:20|175353|175263|175350|175260|175354.5|175264.5|175348.8|175258.8|11
1731071130000|2024-11-08 13:05:30|175350.3|175260.3|175350|175260|175350.3|175260.3|175350|175260|2
1731071140000|2024-11-08 13:05:40|175350.3|175260.3|175352|175262|175355|175265|175350.3|175260.3|10
1731071150000|2024-11-08 13:05:50|175352.8|175262.8|175350.3|175260.3|175352.8|175262.8|175350.3|175260.3|6
1731071160000|2024-11-08 13:06:00|175350|175260|175285.3|175195.3|175350|175260|175284.2|175194.2|14
1731071170000|2024-11-08 13:06:10|175285.5|175195.5|175281.5|175191.5|175287|175197|175281.5|175191.5|13
1731071180000|2024-11-08 13:06:20|175281.8|175191.8|175280.5|175190.5|175282.5|175192.5|175280.3|175190.3|14
1731071190000|2024-11-08 13:06:30|175281.3|175191.3|175282.8|175192.8|175283.5|175193.5|175281.3|175191.3|5
1731071200000|2024-11-08 13:06:40|175283|175193|175281.8|175191.8|175283|175193|175281|175191|12
1731071210000|2024-11-08 13:06:50|175283|175193|175281.3|175191.3|175283.5|175193.5|175280.8|175190.8|13
1731071220000|2024-11-08 13:07:00|175281.5|175191.5|175280.5|175190.5|175281.8|175191.8|175277.5|175187.5|8
1731071230000|2024-11-08 13:07:10|175280.3|175190.3|175227|175137|175280.3|175190.3|175226.3|175114|20
1731071240000|2024-11-08 13:07:20|175225.9|175135.9|175246.5|175156.5|175248.5|175158.5|175225.9|175135.9|17
1731071250000|2024-11-08 13:07:30|175248.8|175158.8|175253.4|175163.4|175256.3|175166.3|175240.8|175150.8|25
1731071260000|2024-11-08 13:07:40|175253.5|175163.5|175260|175170|175261.8|175171.8|175252.9|175162.9|26
1731071270000|2024-11-08 13:07:50|175267.8|175177.8|175269.5|175179.5|175272.2|175182.2|175260.4|175170.4|20
1731071280000|2024-11-08 13:08:00|175267.7|175177.7|175276|175146|175288.3|175177.7|175263.4|175146|16
1731071290000|2024-11-08 13:08:10|175275.7|175145.7|175253.3|175163.3|175276.2|175166.7|175253|175141|12
1731071300000|2024-11-08 13:08:20|175255.7|175165.7|175254.2|175164.2|175255.7|175165.7|175254.2|175164.2|8
1731071310000|2024-11-08 13:08:30|175254.5|175164.5|175250.3|175160.3|175255.5|175165.5|175249.3|175159.3|16
1731071320000|2024-11-08 13:08:40|175251|175161|175252.7|175162.7|175253|175163|175249.5|175159.5|17
1731071330000|2024-11-08 13:08:50|175250.7|175160.7|175248|175158|175250.7|175160.7|175245.2|175155.2|17
1731071340000|2024-11-08 13:09:00|175249.4|175159.4|175237.9|175147.9|175268.2|175159.4|175236.5|175120|14
1731071350000|2024-11-08 13:09:10|175228.8|175138.8|175255.5|175165.5|175257.8|175167.8|175228.8|175138.8|27
1731071360000|2024-11-08 13:09:20|175256|175166|175254.4|175164.4|175258|175168|175250.5|175160.5|19
1731071370000|2024-11-08 13:09:30|175254.8|175164.8|175255.5|175165.5|175256.5|175166.5|175251|175161|28
1731071380000|2024-11-08 13:09:40|175255.3|175165.3|175254|175164|175256.3|175166.3|175250.3|175160.3|23
1731071390000|2024-11-08 13:09:50|175254.5|175164.5|175286.8|175196.8|175287.8|175197.8|175254.5|175164.5|19
1731071400000|2024-11-08 13:10:00|175287.5|175197.5|175308.3|175218.3|175309.8|175219.8|175287.5|175197.5|18
1731071410000|2024-11-08 13:10:10|175328.3|175238.3|175323.7|175233.7|175337|175247|175320.3|175230.3|24
1731071420000|2024-11-08 13:10:20|175323.3|175233.3|175337|175247|175338|175248|175320|175230|13
1731071430000|2024-11-08 13:10:30|175350|175260|175350.4|175260.4|175350.9|175260.9|175349.9|175259.9|15
1731071440000|2024-11-08 13:10:40|175350.5|175260.5|175350.5|175260.5|175350.5|175260.5|175350.5|175260.5|1
1731071450000|2024-11-08 13:10:50|175351|175261|175351.5|175261.5|175355|175265|175350.9|175260.9|17
1731071460000|2024-11-08 13:11:00|175351.8|175261.8|175366.8|175276.8|175374.8|175284.8|175351.4|175261.4|18
1731071470000|2024-11-08 13:11:10|175363.8|175273.8|175405.8|175315.8|175410.2|175320.2|175354.9|175264.9|23
1731071480000|2024-11-08 13:11:20|175406.2|175316.2|175395.7|175305.7|175410.4|175320.4|175395.3|175305.3|16
1731071490000|2024-11-08 13:11:30|175396|175306|175390|175300|175406.2|175316.2|175390|175300|27
1731071500000|2024-11-08 13:11:40|175392.3|175302.3|175402.8|175312.8|175402.8|175312.8|175392.3|175302.3|13
1731071510000|2024-11-08 13:11:50|175401.5|175311.5|175401.7|175311.7|175409|175319|175401.2|175311.2|17
1731071520000|2024-11-08 13:12:00|175402.7|175312.7|175419.8|175289.8|175434.5|175344.5|175402.7|175289.8|26
1731071530000|2024-11-08 13:12:10|175400.5|175310.5|175389.7|175299.7|175408.2|175318.2|175389.7|175299.7|20
1731071540000|2024-11-08 13:12:20|175391|175301|175394.8|175304.8|175395.3|175305.3|175387.5|175297.5|26
1731071550000|2024-11-08 13:12:30|175396|175306|175391|175301|175396|175306|175387.2|175297.2|23
1731071560000|2024-11-08 13:12:40|175390.8|175300.8|175392.3|175302.3|175394.8|175304.8|175388.2|175298.2|19
1731071570000|2024-11-08 13:12:50|175393|175303|175418.3|175328.3|175418.8|175328.8|175393|175303|21
1731071580000|2024-11-08 13:13:00|175418|175328|175416.3|175326.3|175419.5|175329.5|175415.5|175325.5|22
1731071590000|2024-11-08 13:13:10|175415.8|175325.8|175416.3|175326.3|175417.5|175327.5|175414.5|175324.5|18
1731071600000|2024-11-08 13:13:20|175416.5|175326.5|175417.3|175327.3|175417.3|175327.3|175416.5|175326.5|3
1731071610000|2024-11-08 13:13:30|175425|175335|175433.8|175343.8|175433.8|175343.8|175425|175335|18
1731071620000|2024-11-08 13:13:40|175433.5|175343.5|175430.7|175340.7|175434.5|175344.5|175427.9|175337.9|13
1731071630000|2024-11-08 13:13:50|175430.8|175340.8|175441.5|175351.5|175446.8|175356.8|175429.5|175339.5|22
1731071640000|2024-11-08 13:14:00|175444.8|175354.8|175441.5|175351.5|175444.8|175354.8|175438.5|175348.5|14
1731071650000|2024-11-08 13:14:10|175440|175350|175454.5|175364.5|175457.3|175367.3|175440|175350|19
1731071660000|2024-11-08 13:14:20|175454.3|175364.3|175439.8|175349.8|175454.3|175364.3|175439.8|175349.8|17
1731071670000|2024-11-08 13:14:30|175440.5|175350.5|175438.8|175348.8|175441.5|175351.5|175437|175347|18
1731071680000|2024-11-08 13:14:40|175438|175348|175435|175345|175439.5|175349.5|175434.8|175344.8|18
1731071690000|2024-11-08 13:14:50|175434.8|175344.8|175433.5|175343.5|175436.3|175346.3|175431.8|175341.8|16
1731071700000|2024-11-08 13:15:00|175433.3|175343.3|175440|175350|175442|175352|175430.8|175340.8|22
1731071710000|2024-11-08 13:15:10|175441.3|175351.3|175435.3|175345.3|175441.5|175351.5|175434.3|175344.3|22
1731071720000|2024-11-08 13:15:20|175434.8|175344.8|175434.5|175344.5|175436|175346|175433.3|175343.3|19
1731071730000|2024-11-08 13:15:30|175434.3|175344.3|175419.3|175329.3|175436.5|175346.5|175419.3|175329.3|9
1731071750000|2024-11-08 13:15:50|175420|175330|175420|175330|175420|175330|175420|175330|1
1731071800000|2024-11-08 13:16:40|175419.8|175329.8|175419.8|175329.8|175419.8|175329.8|175419.8|175329.8|1
1731071810000|2024-11-08 13:16:50|175434.8|175344.8|175420|175330|175434.8|175344.8|175419.3|175329.3|8
1731071830000|2024-11-08 13:17:10|175420.3|175330.3|175420.3|175330.3|175420.3|175330.3|175420.3|175330.3|1
1731071840000|2024-11-08 13:17:20|175420.2|175330.2|175420|175330|175420.5|175330.5|175418.2|175328.2|11
1731071860000|2024-11-08 13:17:40|175419.8|175329.8|175420|175330|175420.3|175330.3|175419.8|175329.8|4
1731071880000|2024-11-08 13:18:00|175419.7|175329.7|175404.5|175314.5|175419.8|175329.8|175393.5|175303.5|15
1731071890000|2024-11-08 13:18:10|175404.8|175314.8|175405.8|175315.8|175405.8|175315.8|175400.3|175310.3|9
1731071900000|2024-11-08 13:18:20|175408|175318|175404.8|175314.8|175409.5|175319.5|175404.3|175314.3|13
1731071910000|2024-11-08 13:18:30|175404|175314|175408.5|175318.5|175409|175319|175404|175314|10
1731071920000|2024-11-08 13:18:40|175408.8|175318.8|175409.8|175319.8|175410|175320|175408.3|175318.3|12
1731071930000|2024-11-08 13:18:50|175406.5|175316.5|175418.5|175328.5|175418.5|175328.5|175404.5|175314.5|11
1731071950000|2024-11-08 13:19:10|175431.2|175341.2|175431.2|175341.2|175431.2|175341.2|175431.2|175341.2|1
1731071960000|2024-11-08 13:19:20|175440.3|175350.3|175455.3|175365.3|175456.3|175366.3|175440.3|175350.3|6
1731071970000|2024-11-08 13:19:30|175454.5|175364.5|175451.3|175361.3|175455.3|175365.3|175451.3|175361.3|5
1731071980000|2024-11-08 13:19:40|175451.8|175361.8|175452.3|175362.3|175453.3|175363.3|175451.8|175361.8|10
1731071990000|2024-11-08 13:19:50|175453.3|175363.3|175460.3|175370.3|175464|175374|175451|175361|19
1731072000000|2024-11-08 13:20:00|175458.7|175368.7|175466.5|175376.5|175468.3|175378.3|175458.7|175368.7|15
1731072010000|2024-11-08 13:20:10|175466.3|175376.3|175460|175370|175466.3|175376.3|175456.5|175366.5|18
1731072020000|2024-11-08 13:20:20|175460.3|175370.3|175457|175367|175466.1|175376.1|175451.4|175361.4|23
1731072030000|2024-11-08 13:20:30|175456.9|175366.9|175460.8|175370.8|175460.8|175370.8|175454|175364|21
1731072040000|2024-11-08 13:20:40|175459.5|175369.5|175458.3|175368.3|175460.5|175370.5|175454.7|175364.7|28
1731072050000|2024-11-08 13:20:50|175460|175370|175460.3|175370.3|175460.3|175370.3|175454.5|175364.5|19
1731072060000|2024-11-08 13:21:00|175460.5|175370.5|175458.4|175368.4|175467|175377|175458.4|175368.4|18
1731072070000|2024-11-08 13:21:10|175458.2|175368.2|175464.5|175374.5|175464.5|175374.5|175458.2|175368.2|16
1731072080000|2024-11-08 13:21:20|175458.7|175368.7|175456.8|175366.8|175462|175372|175454.8|175364.8|25
1731072090000|2024-11-08 13:21:30|175457.5|175367.5|175469.5|175379.5|175469.5|175379.5|175453.8|175363.8|14
1731072100000|2024-11-08 13:21:40|175469.8|175379.8|175469.8|175379.8|175469.8|175379.8|175468.9|175378.9|7
1731072110000|2024-11-08 13:21:50|175469.7|175379.7|175471.5|175381.5|175471.7|175381.7|175469.7|175379.7|14
1731072120000|2024-11-08 13:22:00|175471.3|175381.3|175471.7|175381.7|175471.9|175381.9|175469.7|175379.7|17
1731072130000|2024-11-08 13:22:10|175471.5|175381.5|175506|175416|175506.3|175416.3|175471|175381|12
1731072140000|2024-11-08 13:22:20|175505.5|175415.5|175506.5|175416.5|175506.8|175416.8|175504|175414|23
1731072150000|2024-11-08 13:22:30|175506.3|175416.3|175504.5|175414.5|175506.5|175416.5|175504.5|175414.5|11
1731072160000|2024-11-08 13:22:40|175485.8|175395.8|175472|175382|175500.4|175410.4|175460.7|175370.7|18
1731072170000|2024-11-08 13:22:50|175477.3|175387.3|175461|175371|175477.3|175387.3|175460|175370|23
1731072180000|2024-11-08 13:23:00|175460.3|175370.3|175462.5|175372.5|175463.5|175373.5|175460.3|175370.3|10
1731072190000|2024-11-08 13:23:10|175462.7|175372.7|175462|175372|175465.7|175375.7|175461.2|175371.2|20
1731072200000|2024-11-08 13:23:20|175461.8|175371.8|175302.4|175172.4|175461.8|175371.8|175302.4|175172.4|24
1731072210000|2024-11-08 13:23:30|175274.2|175184.2|175272.9|175182.9|175276.2|175186.2|175266.9|175176.9|11
1731072220000|2024-11-08 13:23:40|175272.6|175182.6|175289.7|175199.7|175292.5|175202.5|175271.4|175181.4|9
1731072230000|2024-11-08 13:23:50|175289.5|175199.5|175334.4|175244.4|175334.4|175244.4|175286.5|175196.5|17
1731072240000|2024-11-08 13:24:00|175334|175244|175336.8|175246.8|175341.2|175251.2|175326|175236|25
1731072250000|2024-11-08 13:24:10|175337|175247|175343.8|175253.8|175355.7|175265.7|175330.7|175240.7|23
1731072260000|2024-11-08 13:24:20|175344|175254|175350.5|175260.5|175350.8|175260.8|175339.7|175249.7|24
1731072270000|2024-11-08 13:24:30|175354.5|175264.5|175357.8|175267.8|175358.5|175268.5|175336|175246|30
1731072280000|2024-11-08 13:24:40|175358.5|175268.5|175372.3|175282.3|175372.9|175282.9|175358.3|175268.3|29
1731072290000|2024-11-08 13:24:50|175372.5|175282.5|175378.5|175288.5|175388.2|175298.2|175372|175282|19
1731072300000|2024-11-08 13:25:00|175377.8|175287.8|175373|175283|175378.3|175288.3|175373|175283|27
1731072310000|2024-11-08 13:25:10|175374|175284|175310.2|175220.2|175374|175284|175310|175220|17
1731072320000|2024-11-08 13:25:20|175311.3|175221.3|175339.3|175249.3|175339.3|175249.3|175309.9|175219.9|20
1731072330000|2024-11-08 13:25:30|175341|175251|175347.8|175257.8|175347.8|175257.8|175338.5|175248.5|25
1731072340000|2024-11-08 13:25:40|175346.5|175256.5|175345.2|175255.2|175352.8|175262.8|175345.2|175255.2|31
1731072350000|2024-11-08 13:25:50|175345.5|175255.5|175334.5|175244.5|175345.5|175255.5|175312.5|175222.5|23
1731072360000|2024-11-08 13:26:00|175330.8|175240.8|175336|175246|175336|175246|175316|175226|22
1731072370000|2024-11-08 13:26:10|175335.8|175245.8|175314.8|175224.8|175335.8|175245.8|175314.8|175224.8|22
1731072380000|2024-11-08 13:26:20|175308.5|175218.5|175346|175256|175346|175256|175307.3|175217.3|6
1731072390000|2024-11-08 13:26:30|175352.5|175262.5|175344.8|175254.8|175352.5|175262.5|175342|175252|26
1731072400000|2024-11-08 13:26:40|175343.5|175253.5|175350|175260|175350.4|175260.4|175343.5|175253.5|21
1731072410000|2024-11-08 13:26:50|175349.5|175259.5|175343|175253|175349.8|175259.8|175342.5|175252.5|27
1731072420000|2024-11-08 13:27:00|175343.3|175253.3|175319.8|175229.8|175343.3|175253.3|175319.8|175229.8|11
1731072430000|2024-11-08 13:27:10|175306.8|175216.8|175271|175181|175306.8|175216.8|175270.3|175180.3|13
1731072440000|2024-11-08 13:27:20|175271.3|175181.3|175261|175171|175271.3|175181.3|175252.3|175162.3|27
1731072450000|2024-11-08 13:27:30|175260.8|175170.8|175259.3|175169.3|175261.3|175171.3|175256.3|175166.3|20
1731072460000|2024-11-08 13:27:40|175259|175169|175252.2|175162.2|175260|175170|175243.8|175153.8|23
1731072470000|2024-11-08 13:27:50|175253|175163|175221.8|175131.8|175253|175163|175221.8|175131.8|19
1731072480000|2024-11-08 13:28:00|175222.7|175132.7|175225.3|175135.3|175227.8|175137.8|175222.7|175132.7|10
1731072490000|2024-11-08 13:28:10|175225.8|175135.8|175222|175132|175225.8|175135.8|175220.4|175130.4|10
1731072500000|2024-11-08 13:28:20|175221.7|175131.7|175225.3|175135.3|175228.2|175138.2|175221.7|175131.7|13
1731072510000|2024-11-08 13:28:30|175226.4|175136.4|175256.3|175166.3|175257.3|175167.3|175226|175136|11
1731072520000|2024-11-08 13:28:40|175252|175162|175260.3|175170.3|175269.8|175179.8|175252|175162|23
1731072530000|2024-11-08 13:28:50|175267.2|175177.2|175262|175172|175275.5|175185.5|175262|175172|27
1731072540000|2024-11-08 13:29:00|175265.3|175175.3|175289.8|175199.8|175289.8|175199.8|175261.3|175171.3|29
1731072550000|2024-11-08 13:29:10|175289.5|175199.5|175288.3|175198.3|175290.5|175200.5|175288.3|175198.3|5
1731072560000|2024-11-08 13:29:20|175288.5|175198.5|175288.8|175198.8|175288.8|175198.8|175286|175196|12
1731072570000|2024-11-08 13:29:30|175289|175199|175288.8|175198.8|175289.3|175199.3|175288.3|175198.3|8
1731072580000|2024-11-08 13:29:40|175288.5|175198.5|175287.8|175197.8|175288.5|175198.5|175287.3|175197.3|5
1731072590000|2024-11-08 13:29:50|175287.5|175197.5|175286.3|175196.3|175290.5|175200.5|175285.5|175195.5|16
1731072600000|2024-11-08 13:30:00|175284.8|175194.8|175296.5|175206.5|175297.4|175207.4|175284.8|175194.8|21
1731072610000|2024-11-08 13:30:10|175297|175207|175306.8|175216.8|175306.8|175216.8|175290.2|175200.2|14
1731072620000|2024-11-08 13:30:20|175306.3|175216.3|175360.2|175270.2|175384.3|175273.4|175306.3|175216.3|22
1731072630000|2024-11-08 13:30:30|175356.3|175266.3|175344.2|175254.2|175362.3|175272.3|175339.3|175249.3|35
1731072640000|2024-11-08 13:30:40|175346.5|175256.5|175345.3|175255.3|175346.5|175256.5|175341.3|175251.3|34
1731072650000|2024-11-08 13:30:50|175345|175255|175349.3|175259.3|175349.3|175259.3|175343|175253|19
1731072660000|2024-11-08 13:31:00|175349.5|175259.5|175360|175270|175361.8|175271.8|175349.5|175259.5|22
1731072670000|2024-11-08 13:31:10|175363.5|175273.5|175358.3|175268.3|175365|175275|175357.8|175267.8|18
1731072680000|2024-11-08 13:31:20|175359.4|175269.4|175364.8|175274.8|175364.8|175274.8|175356.3|175266.3|14
1731072690000|2024-11-08 13:31:30|175362.5|175272.5|175369.2|175279.2|175369.2|175279.2|175362.3|175272.3|22
1731072700000|2024-11-08 13:31:40|175368.5|175278.5|175427.5|175297.5|175448.7|175330.5|175367|175277|35
1731072710000|2024-11-08 13:31:50|175422|175292|175425.4|175335.4|175428.5|175335.4|175389.8|175259.8|34
1731072720000|2024-11-08 13:32:00|175426.5|175336.5|175440.2|175350.2|175442.5|175352.5|175426.4|175336.4|31
1731072730000|2024-11-08 13:32:10|175443|175353|175437|175347|175446.2|175356.2|175434.2|175344.2|29
1731072740000|2024-11-08 13:32:20|175440|175350|175420.5|175330.5|175440|175350|175414.5|175324.5|33
1731072750000|2024-11-08 13:32:30|175420.4|175330.4|175419|175329|175444|175333.7|175417|175310|25
1731072760000|2024-11-08 13:32:40|175418|175328|175420|175330|175421|175331|175416.7|175326.7|17
1731072770000|2024-11-08 13:32:50|175418.2|175328.2|175371|175281|175418.5|175328.5|175371|175281|31
1731072780000|2024-11-08 13:33:00|175368.4|175278.4|175484.5|175354.5|175489.8|175359.8|175367.7|175277.7|35
1731072790000|2024-11-08 13:33:10|175483.9|175353.9|175478.8|175388.8|175509.5|175419.5|175471|175353.9|31
1731072800000|2024-11-08 13:33:20|175479|175389|175480.3|175390.3|175482|175392|175478.5|175388.5|13
1731072810000|2024-11-08 13:33:30|175480|175390|175479.8|175389.8|175482.5|175392.5|175478.8|175388.8|17
1731072820000|2024-11-08 13:33:40|175480.8|175390.8|175478.3|175388.3|175480.8|175390.8|175475.5|175385.5|19
1731072830000|2024-11-08 13:33:50|175477.5|175387.5|175483|175393|175483|175393|175477|175387|23
1731072840000|2024-11-08 13:34:00|175481.8|175391.8|175479.3|175389.3|175481.9|175391.9|175478.5|175388.5|25
1731072850000|2024-11-08 13:34:10|175480.5|175390.5|175473.8|175383.8|175483.3|175393.3|175472.3|175382.3|21
1731072860000|2024-11-08 13:34:20|175473|175383|175473|175383|175478.5|175388.5|175472|175382|17
1731072870000|2024-11-08 13:34:30|175472.8|175382.8|175467.3|175377.3|175478.5|175388.5|175463.3|175373.3|33
1731072880000|2024-11-08 13:34:40|175469.8|175379.8|175440.7|175350.7|175469.8|175379.8|175437.8|175347.8|26
1731072890000|2024-11-08 13:34:50|175440.9|175350.9|175436.7|175346.7|175446.5|175356.5|175436.7|175346.7|29
1731072900000|2024-11-08 13:35:00|175436.5|175346.5|175434.5|175344.5|175440|175350|175434|175344|30
1731072910000|2024-11-08 13:35:10|175433|175343|175434.5|175344.5|175434.9|175344.9|175432.5|175342.5|19
1731072920000|2024-11-08 13:35:20|175433.3|175343.3|175432|175342|175433.5|175343.5|175431.5|175341.5|24
1731072930000|2024-11-08 13:35:30|175430.8|175340.8|175434.4|175344.4|175436|175346|175430.8|175340.8|12
1731072940000|2024-11-08 13:35:40|175434.5|175344.5|175436.5|175346.5|175437.5|175347.5|175433.7|175343.7|23
1731072950000|2024-11-08 13:35:50|175435.4|175345.4|175443.7|175353.7|175444.5|175354.5|175433.9|175343.9|31
1731072960000|2024-11-08 13:36:00|175443.5|175353.5|175431|175341|175445.5|175355.5|175430.5|175340.5|21
1731072970000|2024-11-08 13:36:10|175410.9|175320.9|175403.5|175313.5|175434|175320.9|175379.2|175289.2|32
1731072980000|2024-11-08 13:36:20|175408|175318|175383.2|175293.2|175431.2|175318|175383.2|175272.7|35
1731072990000|2024-11-08 13:36:30|175382.8|175292.8|175396|175306|175410.3|175320.3|175382.5|175292.5|29
1731073000000|2024-11-08 13:36:40|175397.8|175307.8|175400|175310|175405|175315|175394.5|175304.5|29
1731073010000|2024-11-08 13:36:50|175399.8|175309.8|175378.8|175288.8|175401.3|175311.3|175377.3|175287.3|23
1731073020000|2024-11-08 13:37:00|175380.9|175290.9|175373.9|175283.9|175390.3|175300.3|175372.8|175282.8|21
1731073030000|2024-11-08 13:37:10|175374.9|175284.9|175391.3|175301.3|175395.3|175305.3|175373.5|175283.5|30
1731073040000|2024-11-08 13:37:20|175392|175302|175371.5|175281.5|175393.4|175303.4|175367.9|175277.9|31
1731073050000|2024-11-08 13:37:30|175371.7|175281.7|175380.4|175290.4|175383.7|175293.7|175371.7|175281.7|31
1731073060000|2024-11-08 13:37:40|175379.3|175289.3|175360.2|175270.2|175381.5|175291.5|175359.2|175269.2|29
1731073070000|2024-11-08 13:37:50|175362.5|175272.5|175347.8|175257.8|175362.5|175272.5|175345.7|175255.7|21
1731073080000|2024-11-08 13:38:00|175348.5|175258.5|175334.4|175244.4|175348.9|175258.9|175330.5|175240.5|20
1731073090000|2024-11-08 13:38:10|175334.7|175244.7|175344.7|175254.7|175350.8|175260.8|175334.7|175244.7|23
1731073100000|2024-11-08 13:38:20|175348.8|175258.8|175362|175272|175362.4|175272.4|175348.8|175258.8|25
1731073110000|2024-11-08 13:38:30|175362.3|175272.3|175366|175276|175366|175276|175360.4|175270.4|25
1731073120000|2024-11-08 13:38:40|175372.8|175282.8|175372.9|175282.9|175376.8|175286.8|175365.7|175275.7|22
1731073130000|2024-11-08 13:38:50|175431.3|175341.3|175430|175340|175433.8|175343.8|175427.5|175337.5|13
1731073140000|2024-11-08 13:39:00|175430.5|175340.5|175408.7|175318.7|175433.8|175343.8|175408|175318|28
1731073150000|2024-11-08 13:39:10|175408.2|175318.2|175416.2|175326.2|175419.8|175329.8|175407.7|175317.7|24
1731073160000|2024-11-08 13:39:20|175420.3|175330.3|175420.2|175330.2|175420.3|175330.3|175412|175322|21
1731073170000|2024-11-08 13:39:30|175420.5|175330.5|175404.9|175314.9|175421.9|175331.9|175404.9|175314.9|16
1731073180000|2024-11-08 13:39:40|175404.5|175314.5|175409|175319|175409.2|175319.2|175400.9|175310.9|20
1731073190000|2024-11-08 13:39:50|175409.4|175319.4|175418.5|175328.5|175420.4|175330.4|175409.4|175319.4|19
1731073200000|2024-11-08 13:40:00|175420|175330|175373.8|175283.8|175420.5|175330.5|175373.8|175283.8|20
1731073210000|2024-11-08 13:40:10|175370.2|175280.2|175378.4|175288.4|175378.4|175288.4|175367.9|175277.9|29
1731073220000|2024-11-08 13:40:20|175379|175289|175372|175282|175382.7|175292.7|175371|175281|28
1731073230000|2024-11-08 13:40:30|175371.4|175281.4|175345|175255|175371.7|175281.7|175345|175255|22
1731073240000|2024-11-08 13:40:40|175346.5|175256.5|175341.5|175251.5|175358|175268|175341.5|175251.5|27
1731073250000|2024-11-08 13:40:50|175339.2|175249.2|175350|175260|175350.5|175260.5|175337.5|175247.5|24
1731073260000|2024-11-08 13:41:00|175347.7|175257.7|175348.4|175258.4|175352.7|175262.7|175346.7|175256.7|21
1731073270000|2024-11-08 13:41:10|175348.7|175258.7|175345.7|175255.7|175351.7|175261.7|175344|175254|19
1731073280000|2024-11-08 13:41:20|175345|175255|175351.7|175261.7|175353.2|175263.2|175343.7|175253.7|19
1731073290000|2024-11-08 13:41:30|175352.3|175262.3|175368.5|175278.5|175368.5|175278.5|175352|175262|20
1731073300000|2024-11-08 13:41:40|175368|175278|175370.9|175280.9|175373|175283|175365.2|175275.2|23
1731073310000|2024-11-08 13:41:50|175373|175283|175371.2|175281.2|175382.8|175292.8|175367.3|175277.3|29
1731073320000|2024-11-08 13:42:00|175371.9|175281.9|175369.7|175279.7|175378.5|175288.5|175366.2|175276.2|20
1731073330000|2024-11-08 13:42:10|175370|175280|175389.3|175299.3|175389.3|175299.3|175370|175280|17
1731073340000|2024-11-08 13:42:20|175390.2|175300.2|175397.7|175307.7|175401.8|175311.8|175387.9|175297.9|28
1731073350000|2024-11-08 13:42:30|175396.5|175306.5|175377.8|175287.8|175398.4|175308.4|175374.3|175284.3|29
1731073360000|2024-11-08 13:42:40|175376.7|175286.7|175354|175264|175382.8|175292.8|175353.3|175263.3|24
1731073370000|2024-11-08 13:42:50|175355|175265|175310|175220|175355|175265|175304.4|175214.4|28
1731073380000|2024-11-08 13:43:00|175311.4|175221.4|175294.3|175204.3|175316.4|175226.4|175294.2|175204.2|24
1731073390000|2024-11-08 13:43:10|175295|175205|175296.9|175206.9|175298.9|175208.9|175291.7|175201.7|24
1731073400000|2024-11-08 13:43:20|175295.9|175205.9|175293.8|175203.8|175295.9|175205.9|175292.4|175202.4|16
1731073410000|2024-11-08 13:43:30|175291|175201|175293|175203|175307|175217|175291|175201|32
1731073420000|2024-11-08 13:43:40|175294.5|175204.5|175279.7|175189.7|175294.8|175204.8|175276.8|175186.8|25
1731073430000|2024-11-08 13:43:50|175280|175190|175255.7|175165.7|175282.2|175192.2|175255.7|175165.7|23
1731073440000|2024-11-08 13:44:00|175254.2|175164.2|175256.8|175166.8|175266.2|175176.2|175253.5|175163.5|31
1731073450000|2024-11-08 13:44:10|175256.5|175166.5|175255.3|175165.3|175262.5|175172.5|175251.8|175161.8|27
1731073460000|2024-11-08 13:44:20|175253|175163|175224.4|175134.4|175253|175163|175223.3|175133.3|21
1731073470000|2024-11-08 13:44:30|175224.7|175134.7|175220.2|175130.2|175230.5|175140.5|175219.8|175129.8|28
1731073480000|2024-11-08 13:44:40|175222.7|175132.7|175231.5|175141.5|175235.4|175145.4|175222.7|175132.7|23
1731073490000|2024-11-08 13:44:50|175230|175140|175219.2|175129.2|175234.4|175144.4|175218|175128|16
1731073500000|2024-11-08 13:45:00|175218.8|175128.8|175217.5|175127.5|175221.9|175131.9|175212.9|175122.9|32
1731073510000|2024-11-08 13:45:10|175218.2|175128.2|175247.8|175157.8|175250.7|175160.7|175216.8|175126.8|27
1731073520000|2024-11-08 13:45:20|175245.5|175155.5|175213|175123|175246|175156|175212.7|175122.7|27
1731073530000|2024-11-08 13:45:30|175212.4|175122.4|175218|175128|175229|175139|175211.4|175121.4|29
1731073540000|2024-11-08 13:45:40|175218.4|175128.4|175212|175122|175218.4|175128.4|175211.2|175121.2|18
1731073550000|2024-11-08 13:45:50|175211.7|175121.7|175214.5|175124.5|175217.5|175127.5|175210|175120|17
1731073560000|2024-11-08 13:46:00|175216.7|175126.7|175209.4|175119.4|175216.7|175126.7|175202.5|175112.5|22
1731073570000|2024-11-08 13:46:10|175208.7|175118.7|175210|175120|175210.4|175120.4|175206|175116|17
1731073580000|2024-11-08 13:46:20|175209.4|175119.4|175211.4|175121.4|175212.7|175122.7|175207.7|175117.7|16
1731073590000|2024-11-08 13:46:30|175206.3|175116.3|175205.9|175115.9|175211|175121|175205.7|175115.7|17
1731073600000|2024-11-08 13:46:40|175206|175116|175209.7|175119.7|175217.8|175127.8|175204.9|175114.9|23
1731073610000|2024-11-08 13:46:50|175206|175116|175216|175126|175219.5|175129.5|175206|175116|17
1731073620000|2024-11-08 13:47:00|175212.7|175122.7|175204.5|175114.5|175212.7|175122.7|175202.2|175112.2|21
1731073630000|2024-11-08 13:47:10|175204|175114|175209.2|175119.2|175209.5|175119.5|175200.9|175110.9|28
1731073640000|2024-11-08 13:47:20|175209.9|175119.9|175210|175120|175225.7|175135.7|175208.4|175118.4|31
1731073650000|2024-11-08 13:47:30|175209|175119|175209|175119|175210.4|175120.4|175208.7|175118.7|12
1731073660000|2024-11-08 13:47:40|175210.4|175120.4|175214|175124|175218.5|175128.5|175210.4|175120.4|13
1731073670000|2024-11-08 13:47:50|175214.3|175124.3|175201|175111|175220.5|175130.5|175198.9|175108.9|21
1731073680000|2024-11-08 13:48:00|175200.8|175110.8|175207.3|175117.3|175209.2|175119.2|175175.3|175085.3|12
1731073690000|2024-11-08 13:48:10|175203.9|175113.9|175192.5|175102.5|175203.9|175113.9|175191.9|175101.9|11
1731073700000|2024-11-08 13:48:20|175210.8|175120.8|175208.8|175118.8|175222.8|175132.8|175208.5|175118.5|24
1731073710000|2024-11-08 13:48:30|175210.5|175120.5|175213|175123|175216.2|175126.2|175210.2|175120.2|24
1731073720000|2024-11-08 13:48:40|175213.3|175123.3|175211.2|175121.2|175213.5|175123.5|175206.5|175116.5|24
1731073730000|2024-11-08 13:48:50|175210.2|175120.2|175211.9|175121.9|175211.9|175121.9|175207.8|175117.8|9
1731073740000|2024-11-08 13:49:00|175212.2|175122.2|175212.2|175122.2|175214.4|175124.4|175210.9|175120.9|15
1731073750000|2024-11-08 13:49:10|175211.9|175121.9|175212.4|175122.4|175213.9|175123.9|175209.5|175119.5|12
1731073760000|2024-11-08 13:49:20|175212.2|175122.2|175214|175124|175215.8|175125.8|175212.2|175122.2|16
1731073770000|2024-11-08 13:49:30|175216.3|175126.3|175241.5|175151.5|175244.9|175154.9|175213.5|175123.5|13
1731073780000|2024-11-08 13:49:40|175242.3|175152.3|175241.5|175151.5|175245|175155|175241.5|175151.5|6
1731073790000|2024-11-08 13:49:50|175240.8|175150.8|175240.5|175150.5|175241|175151|175240.5|175150.5|3
1731073800000|2024-11-08 13:50:00|175241.5|175151.5|175220.7|175130.7|175241.5|175151.5|175213.2|175123.2|22
1731073810000|2024-11-08 13:50:10|175219.5|175129.5|175220.9|175130.9|175226.5|175136.5|175219.5|175129.5|16
1731073820000|2024-11-08 13:50:20|175221.2|175131.2|175221.2|175131.2|175221.5|175131.5|175216.9|175126.9|22
1731073830000|2024-11-08 13:50:30|175221.9|175131.9|175233.4|175143.4|175234.7|175144.7|175221.9|175131.9|22
1731073840000|2024-11-08 13:50:40|175233.7|175143.7|175229.3|175139.3|175233.9|175143.9|175229.2|175139.2|17
1731073850000|2024-11-08 13:50:50|175229.7|175139.7|175230|175140|175232.4|175142.4|175228.7|175138.7|22
1731073860000|2024-11-08 13:51:00|175232|175142|175233.4|175143.4|175234.4|175144.4|175232|175142|18
1731073870000|2024-11-08 13:51:10|175234.7|175144.7|175231.9|175141.9|175234.7|175144.7|175231.5|175141.5|13
1731073880000|2024-11-08 13:51:20|175231.7|175141.7|175231.2|175141.2|175231.7|175141.7|175228.5|175138.5|15
1731073890000|2024-11-08 13:51:30|175231.9|175141.9|175196.5|175106.5|175231.9|175141.9|175196.5|175106.5|17
1731073900000|2024-11-08 13:51:40|175196.3|175106.3|175198.5|175108.5|175200.3|175110.3|175196.3|175106.3|13
1731073910000|2024-11-08 13:51:50|175198.8|175108.8|175199.3|175109.3|175199.8|175109.8|175198.8|175108.8|4
1731073920000|2024-11-08 13:52:00|175201|175111|175208.5|175118.5|175208.8|175118.8|175201|175111|11
1731073930000|2024-11-08 13:52:10|175208.8|175118.8|175201.5|175111.5|175208.8|175118.8|175201.5|175111.5|13
1731073940000|2024-11-08 13:52:20|175200.3|175110.3|175194.5|175104.5|175200.3|175110.3|175194.5|175104.5|12
1731073950000|2024-11-08 13:52:30|175194.8|175104.8|175196|175106|175196|175106|175191.8|175101.8|10
1731073960000|2024-11-08 13:52:40|175195.8|175105.8|175195|175105|175195.8|175105.8|175190.8|175100.8|16
1731073970000|2024-11-08 13:52:50|175195.8|175105.8|175173|175083|175197|175107|175173|175083|28
1731073980000|2024-11-08 13:53:00|175172.5|175082.5|175129.9|175039.9|175172.5|175082.5|175127.2|175037.2|19
1731073990000|2024-11-08 13:53:10|175129.5|175039.5|175143.7|175053.7|175143.9|175053.9|175129.5|175039.5|25
1731074000000|2024-11-08 13:53:20|175145.7|175055.7|175158.7|175068.7|175159|175069|175144.4|175054.4|12
1731074010000|2024-11-08 13:53:30|175159|175069|175136.2|175046.2|175159.4|175069.4|175136.2|175046.2|26
1731074020000|2024-11-08 13:53:40|175133.4|175043.4|175107.5|175017.5|175138.5|175048.5|175107.3|175017.3|12
1731074040000|2024-11-08 13:54:00|175132.8|175042.8|175129.2|175039.2|175132.8|175042.8|175129.2|175039.2|8
1731074050000|2024-11-08 13:54:10|175130.2|175040.2|175129.3|175039.3|175132.2|175042.2|175129.3|175039.3|9
1731074060000|2024-11-08 13:54:20|175129|175039|175123.3|175033.3|175129|175039|175122|175032|11
1731074070000|2024-11-08 13:54:30|175122.8|175032.8|175120|175030|175124.5|175034.5|175097.7|175007.7|14
1731074080000|2024-11-08 13:54:40|175120.5|175030.5|175083.2|174993.2|175125|175035|175083.2|174993.2|11
1731074090000|2024-11-08 13:54:50|175083.4|174993.4|175081.5|174991.5|175083.4|174993.4|175079.5|174989.5|10
1731074100000|2024-11-08 13:55:00|175080.5|174990.5|175094.2|175004.2|175094.2|175004.2|175078.8|174988.8|13
1731074110000|2024-11-08 13:55:10|175093.8|175003.8|175094|175004|175095|175005|175087|174997|9
1731074120000|2024-11-08 13:55:20|175115.5|175025.5|175107.2|175017.2|175115.5|175025.5|175103.2|175013.2|14
1731074130000|2024-11-08 13:55:30|175107.5|175017.5|175107.5|175017.5|175109.5|175019.5|175107.2|175017.2|11
1731074140000|2024-11-08 13:55:40|175108.5|175018.5|175108.8|175018.8|175111.3|175021.3|175108.3|175018.3|7
1731074150000|2024-11-08 13:55:50|175109.3|175019.3|175111.3|175021.3|175111.3|175021.3|175106.5|175016.5|10
1731074160000|2024-11-08 13:56:00|175110.8|175020.8|175114|175024|175114|175024|175110.8|175020.8|4
1731074170000|2024-11-08 13:56:10|175114.3|175024.3|175115|175025|175115|175025|175114.3|175024.3|2
1731074180000|2024-11-08 13:56:20|175114|175024|175109|175019|175115|175025|175107.8|175017.8|16
1731074190000|2024-11-08 13:56:30|175109.3|175019.3|175108.2|175018.2|175109.5|175019.5|175106.9|175016.9|12
1731074200000|2024-11-08 13:56:40|175108.9|175018.9|175111.2|175021.2|175111.2|175021.2|175108.5|175018.5|4
1731074210000|2024-11-08 13:56:50|175110.8|175020.8|175120|175030|175120|175030|175110.8|175020.8|8
1731074220000|2024-11-08 13:57:00|175120.5|175030.5|175120.5|175030.5|175120.5|175030.5|175120.5|175030.5|1
1731074230000|2024-11-08 13:57:10|175120|175030|175120|175030|175120|175030|175120|175030|1
1731074240000|2024-11-08 13:57:20|175120.5|175030.5|175120.3|175030.3|175120.5|175030.5|175119.5|175029.5|5
1731074250000|2024-11-08 13:57:30|175120|175030|175120|175030|175120|175030|175119.8|175029.8|3
1731074260000|2024-11-08 13:57:40|175119.5|175029.5|175107.7|175017.7|175120|175030|175107|175017|5
1731074270000|2024-11-08 13:57:50|175109|175019|175106.9|175016.9|175109|175019|175102.9|175012.9|7
1731074280000|2024-11-08 13:58:00|175093.3|175003.3|175102|175012|175104.3|175014.3|175093.3|175003.3|9
1731074290000|2024-11-08 13:58:10|175087.2|174997.2|175109.4|175019.4|175110.4|175020.4|175087.2|174997.2|17
1731074300000|2024-11-08 13:58:20|175109.3|175019.3|175110.8|175020.8|175113.5|175023.5|175109.3|175019.3|17
1731074310000|2024-11-08 13:58:30|175112|175022|175106|175016|175112|175022|175106|175016|10
1731074320000|2024-11-08 13:58:40|175108.3|175018.3|175101.3|175011.3|175108.3|175018.3|175101.3|175011.3|20
1731074330000|2024-11-08 13:58:50|175101.7|175011.7|175046|174956|175101.7|175011.7|175044.9|174954.9|16
1731074340000|2024-11-08 13:59:00|175048|174958|175050|174960|175050|174960|175048|174958|18
1731074350000|2024-11-08 13:59:10|175052.7|174962.7|175059.9|174969.9|175059.9|174969.9|175052.7|174962.7|17
1731074360000|2024-11-08 13:59:20|175059.5|174969.5|175064.2|174974.2|175066.2|174976.2|175058.4|174968.4|16
1731074370000|2024-11-08 13:59:30|175064.5|174974.5|175068.2|174978.2|175074.7|174984.7|175064.5|174974.5|11
1731074380000|2024-11-08 13:59:40|175067.2|174977.2|175083.8|174993.8|175088.3|174998.3|175066.2|174976.2|26
1731074390000|2024-11-08 13:59:50|175084|174994|175086.8|174996.8|175086.8|174996.8|175083|174993|17
1731074400000|2024-11-08 14:00:00|175087.3|174997.3|175095|175005|175095|175005|175081|174991|9
1731074420000|2024-11-08 14:00:20|175095.3|175005.3|175095.3|175005.3|175095.3|175005.3|175095.3|175005.3|1
1731074430000|2024-11-08 14:00:30|175095.5|175005.5|175095.3|175005.3|175095.8|175005.8|175095.3|175005.3|11
1731074440000|2024-11-08 14:00:40|175095.5|175005.5|175098.5|175008.5|175098.5|175008.5|175094.5|175004.5|3
1731074450000|2024-11-08 14:00:50|175093.5|175003.5|175113.5|175023.5|175113.5|175023.5|175093.5|175003.5|4
1731074460000|2024-11-08 14:01:00|175107.5|175017.5|175103.5|175013.5|175107.5|175017.5|175099.5|175009.5|21
1731074470000|2024-11-08 14:01:10|175102.5|175012.5|175112.8|175022.8|175118.5|175028.5|175101|175011|16
1731074480000|2024-11-08 14:01:20|175113|175023|175132.5|175042.5|175137.9|175047.9|175113|175023|17
1731074490000|2024-11-08 14:01:30|175131.8|175041.8|175128.5|175038.5|175132.2|175042.2|175128.5|175038.5|8
1731074500000|2024-11-08 14:01:40|175129.5|175039.5|175145|175055|175145|175055|175125.5|175035.5|11
1731074510000|2024-11-08 14:01:50|175144.8|175054.8|175144.5|175054.5|175145|175055|175144.3|175054.3|12
1731074520000|2024-11-08 14:02:00|175144.3|175054.3|175125.8|175035.8|175144.3|175054.3|175121.5|175031.5|16
1731074530000|2024-11-08 14:02:10|175125.3|175035.3|175126|175036|175129.7|175039.7|175124|175034|19
1731074540000|2024-11-08 14:02:20|175124.9|175034.9|175133|175043|175134.7|175044.7|175124.7|175034.7|21
1731074550000|2024-11-08 14:02:30|175133.3|175043.3|175143.2|175053.2|175143.2|175053.2|175132.5|175042.5|15
1731074560000|2024-11-08 14:02:40|175136.9|175046.9|175137.8|175047.8|175143.3|175053.3|175136.9|175046.9|17
1731074570000|2024-11-08 14:02:50|175139.5|175049.5|175167.5|175077.5|175193.5|175103.5|175139.5|175049.5|15
1731074580000|2024-11-08 14:03:00|175167.8|175077.8|175165.7|175075.7|175169.7|175079.7|175165.7|175075.7|8
1731074590000|2024-11-08 14:03:10|175165.9|175075.9|175159.2|175069.2|175165.9|175075.9|175159.2|175069.2|10
1731074600000|2024-11-08 14:03:20|175152.2|175062.2|175160.5|175070.5|175160.8|175070.8|175144.2|175054.2|11
1731074610000|2024-11-08 14:03:30|175161.8|175071.8|175161.3|175071.3|175162.4|175072.4|175159.2|175069.2|11
1731074620000|2024-11-08 14:03:40|175161.5|175071.5|175162.9|175072.9|175163.5|175073.5|175161.5|175071.5|7
1731074630000|2024-11-08 14:03:50|175163|175073|175163.3|175073.3|175163.3|175073.3|175159.5|175069.5|8
1731074640000|2024-11-08 14:04:00|175160.7|175070.7|175167.2|175077.2|175170.2|175080.2|175159.2|175069.2|17
1731074650000|2024-11-08 14:04:10|175170.2|175080.2|175170.5|175080.5|175170.5|175080.5|175170.2|175080.2|2
1731074660000|2024-11-08 14:04:20|175170.8|175080.8|175207.7|175117.7|175215.7|175125.7|175170.4|175080.4|11
1731074670000|2024-11-08 14:04:30|175218.5|175128.5|175210.3|175120.3|175218.5|175128.5|175205|175115|32
1731074680000|2024-11-08 14:04:40|175209.8|175119.8|175228.3|175138.3|175228.3|175138.3|175208.5|175118.5|21
1731074690000|2024-11-08 14:04:50|175223.5|175133.5|175231.8|175141.8|175232.7|175142.7|175221.3|175131.3|18
1731074700000|2024-11-08 14:05:00|175229.7|175139.7|175226.8|175136.8|175234|175144|175226.8|175136.8|19
1731074710000|2024-11-08 14:05:10|175231.2|175141.2|175228.7|175138.7|175231.5|175141.5|175227.4|175137.4|18
1731074720000|2024-11-08 14:05:20|175228.4|175138.4|175195.4|175105.4|175228.5|175138.5|175193.5|175103.5|24
1731074730000|2024-11-08 14:05:30|175195.7|175105.7|175186.9|175096.9|175199|175109|175181|175091|26
1731074740000|2024-11-08 14:05:40|175186.5|175096.5|175162.2|175072.2|175186.5|175096.5|175161.2|175071.2|23
1731074750000|2024-11-08 14:05:50|175162.5|175072.5|175139.7|175049.7|175162.7|175072.7|175127.7|175037.7|20
1731074760000|2024-11-08 14:06:00|175134.9|175044.9|175136.7|175046.7|175140.7|175050.7|175132|175042|25
1731074770000|2024-11-08 14:06:10|175137.4|175047.4|175147|175057|175161.4|175071.4|175136.4|175046.4|27
1731074780000|2024-11-08 14:06:20|175146.7|175056.7|175129.2|175039.2|175146.7|175056.7|175129.2|175039.2|19
1731074790000|2024-11-08 14:06:30|175131.7|175041.7|175127.9|175037.9|175143|175053|175126.5|175036.5|23
1731074800000|2024-11-08 14:06:40|175122.5|175032.5|175123.2|175033.2|175127|175037|175120.2|175030.2|23
1731074810000|2024-11-08 14:06:50|175122.5|175032.5|175113.2|175023.2|175124.2|175034.2|175113.2|175023.2|15
1731074820000|2024-11-08 14:07:00|175114.9|175024.9|175125.3|175035.3|175126|175036|175113.5|175023.5|7
1731074830000|2024-11-08 14:07:10|175117.7|175027.7|175129.8|175039.8|175132.3|175042.3|175117|175027|26
1731074840000|2024-11-08 14:07:20|175128.8|175038.8|175131.7|175041.7|175141.2|175051.2|175126.9|175036.9|25
1731074850000|2024-11-08 14:07:30|175132.4|175042.4|175117|175027|175132.4|175042.4|175117|175027|16
1731074860000|2024-11-08 14:07:40|175108.5|175018.5|175115.4|175025.4|175119.9|175029.9|175108.5|175018.5|20
1731074870000|2024-11-08 14:07:50|175114.7|175024.7|175116.5|175026.5|175117.5|175027.5|175109.7|175019.7|13
1731074880000|2024-11-08 14:08:00|175116.2|175026.2|175117.3|175027.3|175126.5|175036.5|175113.5|175023.5|14
1731074890000|2024-11-08 14:08:10|175117.5|175027.5|175132.5|175042.5|175133.7|175043.7|175115|175025|18
1731074900000|2024-11-08 14:08:20|175133.8|175043.8|175110|175020|175137.5|175047.5|175109.9|175019.9|25
1731074910000|2024-11-08 14:08:30|175108.4|175018.4|175076.4|174986.4|175110.8|175020.8|175069.5|174979.5|22
1731074920000|2024-11-08 14:08:40|175074|174984|175066.9|174976.9|175074|174984|175059|174969|24
1731074930000|2024-11-08 14:08:50|175066.2|174976.2|175108.4|175018.4|175108.7|175018.7|175052.2|174932.9|30
1731074940000|2024-11-08 14:09:00|175108.2|175018.2|175114.7|175024.7|175120|175030|175106.7|175016.7|27
1731074950000|2024-11-08 14:09:10|175119|175029|175112.3|175022.3|175119|175029|175108.9|175018.9|17
1731074960000|2024-11-08 14:09:20|175112|175022|175128.3|175038.3|175132.2|175042.2|175111|175021|20
1731074970000|2024-11-08 14:09:30|175129|175039|175167.8|175077.8|175168.8|175078.8|175129|175039|16
1731074980000|2024-11-08 14:09:40|175170.3|175080.3|175160.5|175070.5|175191|175101|175160.5|175070.5|16
1731074990000|2024-11-08 14:09:50|175162.8|175072.8|175154.8|175064.8|175163.5|175073.5|175154.8|175064.8|28
1731075000000|2024-11-08 14:10:00|175154.2|175064.2|175145.4|175055.4|175154.2|175064.2|175145.4|175055.4|21
1731075010000|2024-11-08 14:10:10|175144.7|175054.7|175160|175070|175167.5|175077.5|175142.7|175052.7|29
1731075020000|2024-11-08 14:10:20|175160.9|175070.9|175184.8|175094.8|175186|175096|175160|175070|19
1731075030000|2024-11-08 14:10:30|175185.2|175095.2|175180.7|175090.7|175186.9|175096.9|175176.7|175086.7|24
1731075040000|2024-11-08 14:10:40|175178.3|175088.3|175177.2|175087.2|175182.5|175092.5|175175.3|175085.3|18
1731075050000|2024-11-08 14:10:50|175177.7|175087.7|175175.7|175085.7|175183.2|175093.2|175175.7|175085.7|19
1731075060000|2024-11-08 14:11:00|175174.4|175084.4|175185|175095|175185.9|175095.9|175164.9|175074.9|24
1731075070000|2024-11-08 14:11:10|175186.3|175096.3|175183.5|175093.5|175186.3|175096.3|175181.5|175091.5|13
1731075080000|2024-11-08 14:11:20|175183.2|175093.2|175175.3|175085.3|175183.2|175093.2|175175.3|175085.3|5
1731075090000|2024-11-08 14:11:30|175175|175085|175157.8|175067.8|175178|175088|175157.8|175067.8|21
1731075100000|2024-11-08 14:11:40|175156.2|175066.2|175155.5|175065.5|175159.2|175069.2|175150.3|175060.3|12
1731075110000|2024-11-08 14:11:50|175154.5|175064.5|175154.5|175064.5|175155.5|175065.5|175153.2|175063.2|12
1731075120000|2024-11-08 14:12:00|175153.2|175063.2|175153.2|175063.2|175153.9|175063.9|175152.5|175062.5|5
1731075130000|2024-11-08 14:12:10|175152|175062|175154.5|175064.5|175154.8|175064.8|175152|175062|17
1731075140000|2024-11-08 14:12:20|175153.5|175063.5|175147|175057|175153.9|175063.9|175147|175057|9
1731075150000|2024-11-08 14:12:30|175146.5|175056.5|175139.8|175049.8|175146.5|175056.5|175135.8|175045.8|8
1731075160000|2024-11-08 14:12:40|175138.7|175048.7|175120.9|175030.9|175138.7|175048.7|175115.2|175025.2|18
1731075170000|2024-11-08 14:12:50|175119.5|175029.5|175097.9|175007.9|175119.5|175029.5|175097.9|175007.9|12
1731075180000|2024-11-08 14:13:00|175096.2|175006.2|175092|175002|175100.5|175010.5|175089.2|174999.2|18
1731075190000|2024-11-08 14:13:10|175095.4|175005.4|175093.7|175003.7|175095.4|175005.4|175088.5|174998.5|6
1731075200000|2024-11-08 14:13:20|175096.2|175006.2|175084.9|174994.9|175109|175019|175078.9|174988.9|22
1731075210000|2024-11-08 14:13:30|175086.2|174996.2|175089.5|174999.5|175089.5|174999.5|175083.2|174993.2|11
1731075220000|2024-11-08 14:13:40|175088.8|174998.8|175070|174980|175088.8|174998.8|175070|174980|21
1731075230000|2024-11-08 14:13:50|175072.2|174982.2|175068.7|174978.7|175072.2|174982.2|175066.2|174976.2|13
1731075240000|2024-11-08 14:14:00|175073.5|174983.5|175045|174955|175073.5|174983.5|175045|174955|27
1731075250000|2024-11-08 14:14:10|175048.3|174958.3|175047.4|174957.4|175051.9|174961.9|175041.2|174951.2|25
1731075260000|2024-11-08 14:14:20|175047|174957|175048.5|174958.5|175049.5|174959.5|175046.7|174956.7|22
1731075270000|2024-11-08 14:14:30|175047.2|174957.2|175048.9|174958.9|175048.9|174958.9|175043.5|174953.5|22
1731075280000|2024-11-08 14:14:40|175048.5|174958.5|175069|174939|175073.2|174966|175038.5|174937.8|26
1731075290000|2024-11-08 14:14:50|175064.7|174934.7|175046|174956|175064.7|174958|175036.5|174934.7|26
1731075300000|2024-11-08 14:15:00|175044|174954|175048.9|174958.9|175053.5|174963.5|175040.7|174950.7|20
1731075310000|2024-11-08 14:15:10|175049.9|174959.9|175052.3|174962.3|175053.4|174963.4|175043|174953|15
1731075320000|2024-11-08 14:15:20|175052.5|174962.5|175058.9|174968.9|175070|174980|175052.3|174962.3|19
1731075330000|2024-11-08 14:15:30|175058.5|174968.5|175078.7|174988.7|175078.7|174988.7|175056.2|174966.2|25
1731075340000|2024-11-08 14:15:40|175078.4|174988.4|175066.2|174976.2|175078.7|174988.7|175061.5|174971.5|26
1731075350000|2024-11-08 14:15:50|175064.2|174974.2|175062.5|174972.5|175064.4|174974.4|175062.4|174972.4|4
1731075360000|2024-11-08 14:16:00|175060.9|174970.9|175076.5|174986.5|175078.2|174988.2|175059.5|174969.5|21
1731075370000|2024-11-08 14:16:10|175075.2|174985.2|175052.5|174962.5|175077|174987|175052.2|174962.2|19
1731075380000|2024-11-08 14:16:20|175055|174965|175053.2|174963.2|175058.7|174968.7|175052.5|174962.5|17
1731075390000|2024-11-08 14:16:30|175051.4|174961.4|175054.9|174964.9|175057|174967|175051.4|174961.4|10
1731075400000|2024-11-08 14:16:40|175055.2|174965.2|175055|174965|175057.9|174967.9|175053.3|174963.3|12
1731075410000|2024-11-08 14:16:50|175054.7|174964.7|175063.2|174973.2|175064.5|174974.5|175054.7|174964.7|13
1731075420000|2024-11-08 14:17:00|175064|174974|175080.5|174990.5|175082.5|174992.5|175064|174974|20
1731075430000|2024-11-08 14:17:10|175080.2|174990.2|175062.2|174972.2|175080.2|174990.2|175057.9|174967.9|21
1731075440000|2024-11-08 14:17:20|175063.5|174973.5|175065.5|174975.5|175067.4|174977.4|175062.5|174972.5|21
1731075450000|2024-11-08 14:17:30|175068.5|174978.5|175081.4|174991.4|175083.7|174993.7|175068.5|174978.5|21
1731075460000|2024-11-08 14:17:40|175081.2|174991.2|175092.3|175002.3|175093.5|175003.5|175081.2|174991.2|12
1731075470000|2024-11-08 14:17:50|175092.5|175002.5|174973|174883|175092.8|175002.8|174955.4|174837|12
1731075480000|2024-11-08 14:18:00|174966.5|174876.5|174972.5|174882.5|174980|174890|174966.5|174876.5|30
1731075490000|2024-11-08 14:18:10|174972.2|174882.2|174980.5|174890.5|174984|174894|174968.5|174878.5|31
1731075500000|2024-11-08 14:18:20|174979.5|174889.5|174971.2|174881.2|174982|174892|174971.2|174881.2|25
1731075510000|2024-11-08 14:18:30|174973.8|174883.8|174983.5|174893.5|174991.2|174901.2|174973.8|174883.8|28
1731075520000|2024-11-08 14:18:40|174985|174895|174974.3|174884.3|174985.5|174895.5|174965.5|174875.5|34
1731075530000|2024-11-08 14:18:50|174980|174890|174985.9|174895.9|174985.9|174895.9|174971.8|174881.8|25
1731075540000|2024-11-08 14:19:00|174986|174896|174978|174888|174986|174896|174973.8|174883.8|27
1731075550000|2024-11-08 14:19:10|174978.2|174888.2|175047.3|174957.3|175047.3|174957.3|174978.2|174888.2|18
1731075560000|2024-11-08 14:19:20|175047.5|174957.5|175057.4|174967.4|175057.4|174967.4|175047.5|174957.5|26
1731075570000|2024-11-08 14:19:30|175058.4|174968.4|175058.7|174968.7|175061.3|174971.3|175058.4|174968.4|10
1731075580000|2024-11-08 14:19:40|175058.5|174968.5|175057.4|174967.4|175058.5|174968.5|175056.7|174966.7|13
1731075590000|2024-11-08 14:19:50|175056.7|174966.7|174986.8|174896.8|175057.4|174967.4|174985.8|174895.8|25
1731075600000|2024-11-08 14:20:00|174984|174894|174968.4|174878.4|174984|174894|174955.5|174865.5|25
1731075610000|2024-11-08 14:20:10|174969|174879|174974.5|174884.5|174975.3|174885.3|174963.5|174873.5|23
1731075620000|2024-11-08 14:20:20|174974.9|174884.9|174963.5|174873.5|174979.9|174889.9|174963|174873|25
1731075630000|2024-11-08 14:20:30|174961.5|174871.5|174916|174826|174961.5|174871.5|174911.9|174821.9|30
1731075640000|2024-11-08 14:20:40|174915.2|174825.2|174911.7|174821.7|174915.2|174825.2|174909|174819|12
1731075650000|2024-11-08 14:20:50|174909.4|174819.4|174913.7|174823.7|174916.5|174826.5|174909.4|174819.4|16
1731075660000|2024-11-08 14:21:00|174913.4|174823.4|174912.8|174822.8|174918.8|174828.8|174909.2|174819.2|24
1731075670000|2024-11-08 14:21:10|174912.5|174822.5|174906.8|174816.8|174913.2|174823.2|174904.2|174814.2|11
1731075680000|2024-11-08 14:21:20|174902.8|174812.8|174898.8|174808.8|174906|174816|174898.8|174808.8|17
1731075690000|2024-11-08 14:21:30|174898.5|174808.5|174886.5|174796.5|174904.8|174814.8|174883.2|174793.2|22
1731075700000|2024-11-08 14:21:40|174886.9|174796.9|174847.7|174757.7|174887.9|174797.9|174847.7|174757.7|19
1731075710000|2024-11-08 14:21:50|174847.5|174757.5|174895.5|174765.5|174902.8|174772.8|174845.4|174755.4|7
1731075720000|2024-11-08 14:22:00|174895.9|174765.9|174903.7|174813.7|174903.8|174813.8|174869.9|174761|30
1731075730000|2024-11-08 14:22:10|174901.2|174811.2|174901.7|174811.7|174904.5|174814.5|174898|174808|19
1731075740000|2024-11-08 14:22:20|174898.9|174808.9|174900.2|174810.2|174906.7|174816.7|174898.9|174808.9|25
1731075750000|2024-11-08 14:22:30|174901.5|174811.5|174898.3|174808.3|174901.5|174811.5|174898|174808|16
1731075760000|2024-11-08 14:22:40|174898.9|174808.9|174893.3|174803.3|174899.7|174809.7|174893.3|174803.3|20
1731075770000|2024-11-08 14:22:50|174894.2|174804.2|174887.7|174797.7|174894.2|174804.2|174879.7|174789.7|21
1731075780000|2024-11-08 14:23:00|174890.4|174800.4|174899.5|174809.5|174900.5|174810.5|174890.4|174800.4|15
1731075790000|2024-11-08 14:23:10|174898.2|174808.2|174912.4|174782.4|174912.7|174808.2|174887.1|174775|18
1731075800000|2024-11-08 14:23:20|174913.4|174783.4|174878.6|174788.6|174913.7|174788.6|174870.5|174772.9|14
1731075810000|2024-11-08 14:23:30|174879|174789|174837|174747|174882.5|174792.5|174827.5|174737.5|15
1731075820000|2024-11-08 14:23:40|174836.8|174746.8|174830.2|174740.2|174837.7|174747.7|174829.5|174739.5|18
1731075830000|2024-11-08 14:23:50|174829.9|174739.9|174828.9|174738.9|174830.9|174740.9|174828.2|174738.2|8
1731075840000|2024-11-08 14:24:00|174830.4|174740.4|174830.5|174740.5|174836|174746|174827.9|174737.9|23
1731075850000|2024-11-08 14:24:10|174830.4|174740.4|174813.5|174723.5|174849.2|174744.4|174813.5|174715|26
1731075860000|2024-11-08 14:24:20|174812.9|174722.9|174815.5|174725.5|174819.5|174729.5|174810.5|174720.5|26
1731075870000|2024-11-08 14:24:30|174816.5|174726.5|174821|174731|174821|174731|174805|174715|13
1731075880000|2024-11-08 14:24:40|174811.2|174721.2|174817.5|174727.5|174820.5|174730.5|174803.5|174713.5|26
1731075890000|2024-11-08 14:24:50|174818.5|174728.5|174810.2|174720.2|174824|174734|174807.9|174717.9|25
1731075900000|2024-11-08 14:25:00|174807.3|174717.3|174805.8|174715.8|174807.8|174717.8|174803.3|174713.3|26
1731075910000|2024-11-08 14:25:10|174805.3|174715.3|174812.5|174722.5|174813.3|174723.3|174803.3|174713.3|25
1731075920000|2024-11-08 14:25:20|174814.2|174724.2|174830.8|174740.8|174833.5|174743.5|174812.8|174722.8|28
1731075930000|2024-11-08 14:25:30|174830.5|174740.5|174806.3|174716.3|174830.5|174740.5|174804.5|174714.5|25
1731075940000|2024-11-08 14:25:40|174806.5|174716.5|174802.5|174712.5|174807.3|174717.3|174800.8|174710.8|17
1731075950000|2024-11-08 14:25:50|174803.3|174713.3|174807|174717|174807.5|174717.5|174802|174712|27
1731075960000|2024-11-08 14:26:00|174806.5|174716.5|174804.8|174714.8|174806.8|174716.8|174804|174714|15
1731075970000|2024-11-08 14:26:10|174805.3|174715.3|174808.5|174718.5|174808.5|174718.5|174803|174713|14
1731075980000|2024-11-08 14:26:20|174810|174720|174806.5|174716.5|174810|174720|174804.8|174714.8|21
1731075990000|2024-11-08 14:26:30|174806.8|174716.8|174809|174719|174810.8|174720.8|174806.8|174716.8|11
1731076000000|2024-11-08 14:26:40|174809.5|174719.5|174810.8|174720.8|174812.3|174722.3|174808|174718|15
1731076010000|2024-11-08 14:26:50|174809|174719|174808.5|174718.5|174809.8|174719.8|174806.7|174716.7|16
1731076020000|2024-11-08 14:27:00|174808.2|174718.2|174822.9|174732.9|174824.5|174734.5|174808.2|174718.2|18
1731076030000|2024-11-08 14:27:10|174822.4|174732.4|174822.2|174732.2|174823.5|174733.5|174821.2|174731.2|12
1731076040000|2024-11-08 14:27:20|174822.5|174732.5|174826.8|174736.8|174827.5|174737.5|174807.5|174717.5|23
1731076050000|2024-11-08 14:27:30|174825.7|174735.7|174825|174735|174826.9|174736.9|174822|174732|17
1731076060000|2024-11-08 14:27:40|174824.7|174734.7|174825.9|174735.9|174826.7|174736.7|174824|174734|20
1731076070000|2024-11-08 14:27:50|174824.9|174734.9|174824.5|174734.5|174828|174738|174823.5|174733.5|8
1731076080000|2024-11-08 14:28:00|174823.8|174733.8|174834.2|174744.2|174836.2|174746.2|174822|174732|26
1731076090000|2024-11-08 14:28:10|174834.4|174744.4|174835.7|174745.7|174836.7|174746.7|174829.4|174739.4|27
1731076100000|2024-11-08 14:28:20|174833.3|174743.3|174830|174740|174833.7|174743.7|174829.9|174739.9|15
1731076110000|2024-11-08 14:28:30|174830.2|174740.2|174831.7|174741.7|174835|174745|174829.3|174739.3|15
1731076120000|2024-11-08 14:28:40|174830.7|174740.7|174831|174741|174834.7|174744.7|174829.8|174739.8|18
1731076130000|2024-11-08 14:28:50|174831.9|174741.9|174886|174756|174892.7|174787|174831.9|174741.9|23
1731076140000|2024-11-08 14:29:00|174885.8|174755.8|174863.3|174773.3|174885.8|174780.3|174845.8|174754|25
1731076150000|2024-11-08 14:29:10|174863|174773|174862.3|174772.3|174867.4|174777.4|174858.3|174768.3|18
1731076160000|2024-11-08 14:29:20|174859.8|174769.8|174838.2|174748.2|174859.8|174769.8|174837.9|174747.9|16
1731076170000|2024-11-08 14:29:30|174838.3|174748.3|174835.5|174745.5|174843.5|174753.5|174834.8|174744.8|16
1731076180000|2024-11-08 14:29:40|174836.5|174746.5|174827.7|174737.7|174836.5|174746.5|174824.7|174734.7|18
1731076190000|2024-11-08 14:29:50|174826.8|174736.8|174828.9|174738.9|174829.8|174739.8|174825.8|174735.8|16
1731076200000|2024-11-08 14:30:00|174826.9|174736.9|174818.5|174728.5|174831.3|174741.3|174812.7|174722.7|26
1731076210000|2024-11-08 14:30:10|174822|174732|174824.2|174734.2|174825.3|174735.3|174814.7|174724.7|25
1731076220000|2024-11-08 14:30:20|174825.2|174735.2|174833.5|174743.5|174833.8|174743.8|174824.8|174734.8|22
1731076230000|2024-11-08 14:30:30|174837.3|174747.3|174827|174737|174837.9|174747.9|174823.4|174733.4|21
1731076240000|2024-11-08 14:30:40|174827.2|174737.2|174826|174736|174831.2|174741.2|174824.5|174734.5|22
1731076250000|2024-11-08 14:30:50|174825.9|174735.9|174856.7|174766.7|174861.9|174771.9|174825.9|174735.9|25
1731076260000|2024-11-08 14:31:00|174860.8|174770.8|174885.9|174795.9|174885.9|174795.9|174858|174768|31
1731076270000|2024-11-08 14:31:10|174879.5|174789.5|174875.9|174785.9|174883.5|174793.5|174870.5|174780.5|18
1731076280000|2024-11-08 14:31:20|174875.5|174785.5|174872.4|174782.4|174881.8|174791.8|174872|174782|18
1731076290000|2024-11-08 14:31:30|174872.7|174782.7|174882.7|174792.7|174883.2|174793.2|174872.7|174782.7|19
1731076300000|2024-11-08 14:31:40|174882.5|174792.5|174875|174785|174886.6|174796.6|174871|174781|21
1731076310000|2024-11-08 14:31:50|174874|174784|174882|174792|174882.7|174792.7|174869.2|174779.2|20
1731076320000|2024-11-08 14:32:00|174882.2|174792.2|174879.9|174789.9|174882.2|174792.2|174871.9|174781.9|28
1731076330000|2024-11-08 14:32:10|174871.5|174781.5|174875|174785|174878|174788|174871.5|174781.5|19
1731076340000|2024-11-08 14:32:20|174874.4|174784.4|174873|174783|174874.5|174784.5|174869.5|174779.5|14
1731076350000|2024-11-08 14:32:30|174872.7|174782.7|174873.4|174783.4|174874.4|174784.4|174871.3|174781.3|13
1731076360000|2024-11-08 14:32:40|174869.9|174779.9|174883.4|174793.4|174885|174795|174869.9|174779.9|17
1731076370000|2024-11-08 14:32:50|174883.2|174793.2|174874.5|174784.5|174885.5|174795.5|174874.5|174784.5|21
1731076380000|2024-11-08 14:33:00|174876.2|174786.2|174874|174784|174876.9|174786.9|174873.4|174783.4|12
1731076390000|2024-11-08 14:33:10|174874.4|174784.4|174872.9|174782.9|174874.7|174784.7|174872.2|174782.2|10
1731076400000|2024-11-08 14:33:20|174873.5|174783.5|174867.4|174777.4|174873.5|174783.5|174861.9|174771.9|15
1731076410000|2024-11-08 14:33:30|174860.7|174770.7|174854.5|174764.5|174873.9|174783.9|174854.5|174764.5|24
1731076420000|2024-11-08 14:33:40|174856|174766|174855.2|174765.2|174856.5|174766.5|174850.2|174760.2|15
1731076430000|2024-11-08 14:33:50|174855.8|174765.8|174845.5|174755.5|174856.5|174766.5|174845.5|174755.5|11
1731076440000|2024-11-08 14:34:00|174845.2|174755.2|174853.7|174763.7|174855.7|174765.7|174843.8|174753.8|15
1731076450000|2024-11-08 14:34:10|174794.5|174704.5|174757.2|174667.2|174795.4|174704.5|174756.7|174657.5|16
1731076460000|2024-11-08 14:34:20|174755.7|174665.7|174787.2|174697.2|174787.2|174697.2|174755.7|174665.7|14
1731076470000|2024-11-08 14:34:30|174786.9|174696.9|174786|174696|174787.7|174697.7|174782.5|174692.5|25
1731076480000|2024-11-08 14:34:40|174784.5|174694.5|174789.2|174699.2|174789.8|174699.8|174783|174693|22
1731076490000|2024-11-08 14:34:50|174789.4|174699.4|174851.2|174721.2|174855.9|174728.4|174789.4|174699.4|31
1731076500000|2024-11-08 14:35:00|174855.3|174725.3|174814.3|174724.3|174855.5|174731.3|174814.3|174697.7|28
1731076510000|2024-11-08 14:35:10|174813|174723|174787.2|174697.2|174813|174723|174787.2|174697.2|28
1731076520000|2024-11-08 14:35:20|174784.4|174694.4|174805.7|174715.7|174805.7|174715.7|174779.4|174689.4|23
1731076530000|2024-11-08 14:35:30|174805|174715|174816.7|174726.7|174822.7|174732.7|174801.9|174711.9|25
1731076540000|2024-11-08 14:35:40|174816.3|174726.3|174804.3|174714.3|174831.5|174741.5|174799.5|174709.5|23
1731076550000|2024-11-08 14:35:50|174802|174712|174792|174702|174805.3|174715.3|174792|174702|20
1731076560000|2024-11-08 14:36:00|174789.5|174699.5|174765.5|174675.5|174791.9|174701.9|174763|174673|21
1731076570000|2024-11-08 14:36:10|174764.3|174674.3|174759.8|174669.8|174766.8|174676.8|174759.8|174669.8|24
1731076580000|2024-11-08 14:36:20|174759.3|174669.3|174761.5|174671.5|174763.3|174673.3|174758|174668|19
1731076590000|2024-11-08 14:36:30|174762|174672|174803.8|174713.8|174806.3|174716.3|174762|174672|27
1731076600000|2024-11-08 14:36:40|174807.8|174717.8|174808.8|174718.8|174809.3|174719.3|174805.5|174715.5|22
1731076610000|2024-11-08 14:36:50|174808.5|174718.5|174817.5|174727.5|174818|174728|174808|174718|16
1731076620000|2024-11-08 14:37:00|174817.3|174727.3|174895.7|174805.7|174895.7|174805.7|174816.3|174726.3|11
1731076630000|2024-11-08 14:37:10|174895.8|174805.8|174870.7|174780.7|174905|174815|174867.9|174777.9|17
1731076640000|2024-11-08 14:37:20|174870.8|174780.8|174957.9|174827.9|174959.7|174854.4|174866.7|174776.7|23
1731076650000|2024-11-08 14:37:30|174957.5|174827.5|174961.7|174871.7|174964.3|174874.3|174942.5|174826.3|22
1731076660000|2024-11-08 14:37:40|174969.5|174879.5|174977.5|174887.5|174979|174889|174969.5|174879.5|15
1731076670000|2024-11-08 14:37:50|174975.5|174885.5|174965.5|174875.5|175012|174902.8|174965.5|174870.3|21
1731076680000|2024-11-08 14:38:00|174989.5|174899.5|175020.8|174930.8|175043|174930.8|174982.5|174892.5|18
1731076690000|2024-11-08 14:38:10|175019.3|174929.3|175018.9|174928.9|175028.8|174938.8|175018|174928|24
1731076700000|2024-11-08 14:38:20|175017.5|174927.5|175042.5|174952.5|175047|174957|175013.8|174923.8|24
1731076710000|2024-11-08 14:38:30|175041.4|174951.4|175030.4|174940.4|175041.4|174951.4|175030.4|174940.4|20
1731076720000|2024-11-08 14:38:40|175035.8|174945.8|175031.4|174941.4|175040.5|174950.5|175028.4|174938.4|19
1731076730000|2024-11-08 14:38:50|175031.7|174941.7|174971.8|174881.8|175031.7|174941.7|174971.2|174865|23
1731076740000|2024-11-08 14:39:00|174972.5|174882.5|174941.8|174851.8|174979.5|174889.5|174941.8|174828.8|24
1731076750000|2024-11-08 14:39:10|174939.8|174849.8|174884.4|174794.4|174943.5|174850.3|174884.4|174794.4|31
1731076760000|2024-11-08 14:39:20|174883.2|174793.2|174881.7|174791.7|174885.5|174795.5|174881.7|174791.7|18
1731076770000|2024-11-08 14:39:30|174880.7|174790.7|174900.7|174810.7|174903|174813|174880.7|174790.7|23
1731076780000|2024-11-08 14:39:40|174903.4|174813.4|174949.3|174859.3|174975.3|174861.9|174899.2|174809.2|28
1731076790000|2024-11-08 14:39:50|174949|174859|174975|174885|174975|174885|174949|174859|23
1731076800000|2024-11-08 14:40:00|174975.8|174885.8|174978.5|174888.5|174978.7|174888.7|174971.4|174881.4|20
1731076810000|2024-11-08 14:40:10|174983.2|174893.2|174982.7|174892.7|174984.9|174894.9|174977.9|174887.9|6
1731076820000|2024-11-08 14:40:20|174979.7|174889.7|174981|174891|174983|174893|174978|174888|11
1731076830000|2024-11-08 14:40:30|174979|174889|174986|174896|174986.5|174896.5|174974.7|174884.7|17
1731076840000|2024-11-08 14:40:40|174983|174893|174980.2|174890.2|175000.4|174910.4|174979.7|174889.7|20
1731076850000|2024-11-08 14:40:50|174982.2|174892.2|174973.9|174883.9|174982.2|174892.2|174972|174882|25
1731076860000|2024-11-08 14:41:00|174971.7|174881.7|174977.5|174887.5|174979.2|174889.2|174969|174879|22
1731076870000|2024-11-08 14:41:10|174978|174888|174982.7|174892.7|174982.7|174892.7|174977.5|174887.5|16
1731076880000|2024-11-08 14:41:20|174980.3|174890.3|174981.7|174891.7|174986.5|174896.5|174980.3|174890.3|19
1731076890000|2024-11-08 14:41:30|174981.4|174891.4|175032.2|174942.2|175035.2|174945.2|174981.3|174891.3|12
1731076900000|2024-11-08 14:41:40|175032.7|174942.7|175035.4|174945.4|175035.4|174945.4|175031|174941|18
1731076910000|2024-11-08 14:41:50|175035.7|174945.7|175044.7|174954.7|175055|174965|175032.7|174942.7|30
1731076920000|2024-11-08 14:42:00|175043|174953|175010|174920|175063.3|174959.5|175004.3|174914.3|21
1731076930000|2024-11-08 14:42:10|175009.8|174919.8|175039.3|174949.3|175060.8|174949.5|175009|174919|18
1731076940000|2024-11-08 14:42:20|175039.5|174949.5|175037.2|174947.2|175040.8|174950.8|175036.4|174946.4|20
1731076950000|2024-11-08 14:42:30|175036.9|174946.9|175051.5|174961.5|175053.2|174963.2|175035.2|174945.2|19
1731076960000|2024-11-08 14:42:40|175048.3|174958.3|175052|174962|175054|174964|175045.5|174955.5|19
1731076970000|2024-11-08 14:42:50|175051.4|174961.4|175061|174971|175061|174971|175048.9|174958.9|18
1731076980000|2024-11-08 14:43:00|175062.4|174972.4|175080.9|174990.9|175106.5|175016.5|175062.4|174972.4|25
1731076990000|2024-11-08 14:43:10|175081.5|174991.5|175103|175013|175111.3|175021.3|175081.5|174991.5|22
1731077000000|2024-11-08 14:43:20|175108|175018|175098.8|175008.8|175108.3|175018.3|175096|175006|14
1731077010000|2024-11-08 14:43:30|175100|175010|175105.3|175015.3|175129|175019|175079.5|174989.3|31
1731077020000|2024-11-08 14:43:40|175101.9|175011.9|175079.5|174949.5|175109.3|175019.3|175078.5|174948.5|22
1731077030000|2024-11-08 14:43:50|175080.5|174950.5|175053.8|174963.8|175080.5|174971.5|175049.8|174950.5|21
1731077040000|2024-11-08 14:44:00|175053.3|174963.3|175051.2|174961.2|175053.3|174963.3|175046.4|174956.4|15
1731077050000|2024-11-08 14:44:10|175048.9|174958.9|175042.9|174952.9|175048.9|174958.9|175037|174947|13
1731077060000|2024-11-08 14:44:20|175043.8|174953.8|175054.3|174964.3|175054.9|174964.9|175042.5|174952.5|24
1731077070000|2024-11-08 14:44:30|175054.8|174964.8|175054.5|174964.5|175056.5|174966.5|175053.8|174963.8|14
1731077080000|2024-11-08 14:44:40|175054.3|174964.3|175053.8|174963.8|175055.3|174965.3|175053|174963|20
1731077090000|2024-11-08 14:44:50|175054.8|174964.8|175049.7|174959.7|175055.4|174965.4|175046.5|174956.5|21
1731077100000|2024-11-08 14:45:00|175053.5|174963.5|175051.5|174961.5|175055.5|174965.5|175051.5|174961.5|14
1731077110000|2024-11-08 14:45:10|175051.3|174961.3|175054.5|174964.5|175054.5|174964.5|175051.3|174961.3|11
1731077120000|2024-11-08 14:45:20|175053.8|174963.8|175051.8|174961.8|175055.8|174965.8|175050.8|174960.8|23
1731077130000|2024-11-08 14:45:30|175051.3|174961.3|175075|174945|175075|174965.3|175050.3|174945|11
1731077140000|2024-11-08 14:45:40|175055.3|174965.3|175052.5|174962.5|175055.8|174965.8|175051.3|174961.3|11
1731077150000|2024-11-08 14:45:50|175051.8|174961.8|175051|174961|175054|174964|175050|174960|19
1731077160000|2024-11-08 14:46:00|175050.5|174960.5|175057.5|174967.5|175057.5|174967.5|175049.4|174959.4|16
1731077170000|2024-11-08 14:46:10|175056.5|174966.5|175065|174975|175066.5|174976.5|175056.5|174966.5|12
1731077180000|2024-11-08 14:46:20|175067|174977|175059.8|174969.8|175067|174977|175059.8|174969.8|11
1731077190000|2024-11-08 14:46:30|175062.5|174972.5|175124.4|175034.4|175124.4|175034.4|175056.8|174966.8|17
1731077200000|2024-11-08 14:46:40|175133.3|175043.3|175153.5|175063.5|175153.8|175063.8|175133.3|175043.3|27
1731077210000|2024-11-08 14:46:50|175153.3|175063.3|175173.7|175083.7|175176.8|175086.8|175149.2|175059.2|22
1731077220000|2024-11-08 14:47:00|175176|175086|175173.7|175083.7|175182|175092|175173.7|175083.7|31
1731077230000|2024-11-08 14:47:10|175179.8|175089.8|175171.7|175081.7|175180|175090|175171.7|175081.7|25
1731077240000|2024-11-08 14:47:20|175174|175084|175159.5|175069.5|175178.5|175088.5|175159|175069|21
1731077250000|2024-11-08 14:47:30|175160.9|175070.9|175163|175073|175164.8|175074.8|175160.9|175070.9|7
1731077260000|2024-11-08 14:47:40|175162.7|175072.7|175187.5|175097.5|175209|175119|175162.4|175072.4|26
1731077270000|2024-11-08 14:47:50|175190.5|175100.5|175192.3|175102.3|175193.8|175103.8|175186|175096|16
1731077280000|2024-11-08 14:48:00|175194.5|175104.5|175194.5|175104.5|175197.3|175107.3|175188.3|175098.3|21
1731077290000|2024-11-08 14:48:10|175194.8|175104.8|175195.8|175105.8|175195.8|175105.8|175189.8|175099.8|22
1731077300000|2024-11-08 14:48:20|175197.3|175107.3|175186.9|175096.9|175197.5|175107.5|175186.3|175096.3|18
1731077310000|2024-11-08 14:48:30|175188.9|175098.9|175190.3|175100.3|175193.3|175103.3|175185.3|175095.3|21
1731077320000|2024-11-08 14:48:40|175190.8|175100.8|175189.5|175099.5|175193.3|175103.3|175187|175097|19
1731077330000|2024-11-08 14:48:50|175189.3|175099.3|175192.5|175102.5|175195.3|175105.3|175189|175099|17
1731077340000|2024-11-08 14:49:00|175195.5|175105.5|175195|175105|175195.5|175105.5|175186.8|175096.8|20
1731077350000|2024-11-08 14:49:10|175192.5|175102.5|175229.5|175139.5|175230.3|175140.3|175192.3|175102.3|16
1731077360000|2024-11-08 14:49:20|175232.8|175142.8|175175.5|175085.5|175232.8|175142.8|175175.5|175072.5|24
1731077370000|2024-11-08 14:49:30|175180.5|175090.5|175181.3|175091.3|175188.5|175098.5|175175.2|175085.2|31
1731077380000|2024-11-08 14:49:40|175183.8|175093.8|175181|175091|175201.2|175095.8|175178.5|175065.2|28
1731077390000|2024-11-08 14:49:50|175181.8|175091.8|175201.2|175111.2|175201.2|175111.2|175181.8|175091.8|21
1731077400000|2024-11-08 14:50:00|175200.9|175110.9|175204.8|175114.8|175206|175116|175197.2|175107.2|23
1731077410000|2024-11-08 14:50:10|175201.8|175111.8|175191|175061|175208.8|175118.8|175177.3|175059.7|24
1731077420000|2024-11-08 14:50:20|175194.7|175064.7|175202|175112|175227|175112|175194.7|175064.7|27
1731077430000|2024-11-08 14:50:30|175203|175113|175206.3|175116.3|175206.5|175116.5|175192.3|175102.3|25
1731077440000|2024-11-08 14:50:40|175206.5|175116.5|175196.5|175106.5|175210|175120|175196.5|175106.5|22
1731077450000|2024-11-08 14:50:50|175197.9|175107.9|175206|175116|175210.3|175120.3|175196.7|175106.7|20
1731077460000|2024-11-08 14:51:00|175206.4|175116.4|175200.5|175110.5|175207|175117|175192.3|175102.3|32
1731077470000|2024-11-08 14:51:10|175199.5|175109.5|175204.7|175114.7|175211|175121|175199.5|175109.5|23
1731077480000|2024-11-08 14:51:20|175205.5|175115.5|175208.8|175118.8|175211|175121|175200.2|175110.2|25
1731077490000|2024-11-08 14:51:30|175209|175119|175223.9|175133.9|175225.3|175135.3|175203.5|175113.5|24
1731077500000|2024-11-08 14:51:40|175223.5|175133.5|175203.8|175113.8|175223.5|175133.5|175200.8|175110.8|23
1731077510000|2024-11-08 14:51:50|175202.3|175112.3|175205|175075|175207.3|175116.3|175194.5|175074.8|29
1731077520000|2024-11-08 14:52:00|175204.8|175074.8|175200.5|175110.5|175204.8|175111.7|175174.9|175074.5|30
1731077530000|2024-11-08 14:52:10|175198.5|175108.5|175195.5|175105.5|175201|175111|175193.5|175103.5|24
1731077540000|2024-11-08 14:52:20|175195|175105|175213.5|175123.5|175213.5|175123.5|175195|175105|19
1731077550000|2024-11-08 14:52:30|175211.3|175121.3|175208.7|175118.7|175213.3|175123.3|175208.7|175118.7|17
1731077560000|2024-11-08 14:52:40|175209.5|175119.5|175214.3|175124.3|175215|175125|175209.5|175119.5|8
1731077570000|2024-11-08 14:52:50|175214.8|175124.8|175212.8|175122.8|175215|175125|175212.5|175122.5|7
1731077580000|2024-11-08 14:53:00|175214.5|175124.5|175212|175122|175221|175131|175210.3|175120.3|16
1731077590000|2024-11-08 14:53:10|175211.3|175121.3|175212|175122|175214|175124|175210.3|175120.3|6
1731077600000|2024-11-08 14:53:20|175210.5|175120.5|175212.3|175122.3|175217|175127|175210.5|175120.5|6
1731077610000|2024-11-08 14:53:30|175212.8|175122.8|175212.5|175122.5|175213|175123|175212.5|175122.5|3
1731077620000|2024-11-08 14:53:40|175214|175124|175212.8|175122.8|175214|175124|175212.5|175122.5|5
1731077630000|2024-11-08 14:53:50|175212.5|175122.5|175210.3|175120.3|175212.8|175122.8|175209.5|175119.5|5
1731077640000|2024-11-08 14:54:00|175214.4|175124.4|175209.5|175119.5|175214.4|175124.4|175207.5|175117.5|9
1731077650000|2024-11-08 14:54:10|175207.8|175117.8|175207.3|175117.3|175209.5|175119.5|175207.3|175117.3|18
1731077660000|2024-11-08 14:54:20|175207.8|175117.8|175207.5|175117.5|175209|175119|175206|175116|9
1731077670000|2024-11-08 14:54:30|175207.2|175117.2|175209.8|175119.8|175210.8|175120.8|175207|175117|11
1731077680000|2024-11-08 14:54:40|175206.5|175116.5|175207.3|175117.3|175207.3|175117.3|175205.4|175115.4|16
1731077690000|2024-11-08 14:54:50|175209.5|175119.5|175208.5|175118.5|175209.8|175119.8|175208.3|175118.3|7
1731077700000|2024-11-08 14:55:00|175209|175119|175212.5|175122.5|175213.5|175123.5|175209|175119|6
1731077710000|2024-11-08 14:55:10|175212|175122|175215|175125|175219.9|175129.9|175212|175122|4
1731077720000|2024-11-08 14:55:20|175215.3|175125.3|175214.3|175124.3|175215.8|175125.8|175213.8|175123.8|10
1731077730000|2024-11-08 14:55:30|175213.3|175123.3|175210.3|175120.3|175213.3|175123.3|175209.5|175119.5|13
1731077740000|2024-11-08 14:55:40|175210.8|175120.8|175210|175120|175211.7|175121.7|175209.8|175119.8|11
1731077750000|2024-11-08 14:55:50|175210.3|175120.3|175207.5|175117.5|175211|175121|175207.5|175117.5|9
1731077760000|2024-11-08 14:56:00|175204.9|175114.9|175205|175115|175207.5|175117.5|175204|175114|15
1731077770000|2024-11-08 14:56:10|175205.4|175115.4|175261|175171|175261|175171|175204|175114|15
1731077780000|2024-11-08 14:56:20|175287|175197|175290.8|175200.8|175292.5|175202.5|175287|175197|19
1731077790000|2024-11-08 14:56:30|175291|175201|175292.8|175202.8|175293|175203|175290.8|175200.8|17
1731077800000|2024-11-08 14:56:40|175300.4|175210.4|175299.5|175209.5|175302.2|175212.2|175298.9|175208.9|12
1731077810000|2024-11-08 14:56:50|175292.8|175202.8|175293.5|175203.5|175293.5|175203.5|175292.8|175202.8|6
1731077820000|2024-11-08 14:57:00|175293.8|175203.8|175292.8|175202.8|175293.8|175203.8|175292.8|175202.8|12
1731077830000|2024-11-08 14:57:10|175293.3|175203.3|175293.3|175203.3|175293.5|175203.5|175292.8|175202.8|5
1731077840000|2024-11-08 14:57:20|175296|175206|175297.3|175207.3|175298.3|175208.3|175296|175206|12
1731077850000|2024-11-08 14:57:30|175297|175207|175298.5|175208.5|175298.5|175208.5|175297|175207|8
1731077860000|2024-11-08 14:57:40|175298.3|175208.3|175297|175207|175298.3|175208.3|175297|175207|7
1731077870000|2024-11-08 14:57:50|175293|175203|175291.8|175201.8|175293|175203|175289.2|175199.2|9
1731077880000|2024-11-08 14:58:00|175292|175202|175224|175094|175292|175202|175224|175094|13
1731077890000|2024-11-08 14:58:10|175224.2|175094.2|175219.7|175089.7|175224.2|175094.2|175219.7|175089.7|21
1731077900000|2024-11-08 14:58:20|175219.3|175089.3|175218.5|175088.5|175220.8|175090.8|175217.9|175087.9|24
1731077910000|2024-11-08 14:58:30|175218.8|175088.8|175224.7|175094.7|175225|175095|175218.8|175088.8|15
1731077920000|2024-11-08 14:58:40|175224.8|175094.8|175267.8|175137.8|175270.7|175140.7|175213.7|175083.7|13
1731077930000|2024-11-08 14:58:50|175268.5|175138.5|175281.5|175151.5|175282.7|175152.7|175267.5|175137.5|16
1731077940000|2024-11-08 14:59:00|175281.9|175151.9|175285.7|175155.7|175285.7|175155.7|175281.9|175151.9|3
1731077950000|2024-11-08 14:59:10|175286|175156|175279.8|175149.8|175286.2|175156.2|175279.8|175149.8|6
1731077960000|2024-11-08 14:59:20|175280|175150|175282.7|175152.7|175282.7|175152.7|175279.9|175149.9|8
1731077970000|2024-11-08 14:59:30|175221.5|175131.5|175220.2|175130.2|175221.5|175131.5|175220|175130|3
1731077980000|2024-11-08 14:59:40|175222.3|175132.3|175246.9|175156.9|175289.5|175192.7|175222.3|175132.3|18
1731077990000|2024-11-08 14:59:50|175246.7|175156.7|175330.7|175063.7|175330.7|175185.2|175246.2|175063.7|12
1731078000000|2024-11-08 15:00:00|175351.6|175084.6|175299.7|175169.7|175351.6|175169.7|175264|175084.6|16
1731078010000|2024-11-08 15:00:10|175299.5|175169.5|175308|175178|175334.7|175178|175274|175102.3|32
1731078020000|2024-11-08 15:00:20|175307.4|175177.4|175392.9|175262.9|175392.9|175262.9|175305.3|175175.3|14
1731078030000|2024-11-08 15:00:30|175392.2|175262.2|175377.8|175287.8|175397.8|175287.8|175376.3|175262.2|29
1731078040000|2024-11-08 15:00:40|175376.3|175286.3|175389.5|175259.5|175391|175287.5|175372.3|175247|31
1731078050000|2024-11-08 15:00:50|175389.8|175259.8|175392.2|175262.2|175393|175283.5|175372|175256|20
1731078060000|2024-11-08 15:01:00|175372.2|175282.2|175449.9|175319.9|175472.2|175342.2|175371.5|175252|33
1731078070000|2024-11-08 15:01:10|175447|175317|175420.3|175330.3|175447|175334|175406.5|175294.8|35
1731078080000|2024-11-08 15:01:20|175419.8|175329.8|175425.8|175335.8|175428.5|175338.5|175412.4|175322.4|27
1731078090000|2024-11-08 15:01:30|175425.5|175335.5|175416.8|175326.8|175443|175344|175414.8|175308.5|29
1731078100000|2024-11-08 15:01:40|175412|175322|175418.8|175328.8|175420|175330|175412|175322|30
1731078110000|2024-11-08 15:01:50|175420.3|175330.3|175422.8|175332.8|175422.8|175332.8|175418|175328|15
1731078120000|2024-11-08 15:02:00|175422.5|175332.5|175426.3|175336.3|175426.3|175336.3|175422.3|175332.3|15
1731078130000|2024-11-08 15:02:10|175425.5|175335.5|175415.3|175325.3|175426.5|175336.5|175395.4|175305.4|24
1731078140000|2024-11-08 15:02:20|175408.8|175318.8|175420.7|175330.7|175426|175336|175400|175310|29
1731078150000|2024-11-08 15:02:30|175420|175330|175418.8|175328.8|175421.5|175331.5|175408.3|175318.3|25
1731078160000|2024-11-08 15:02:40|175419.3|175329.3|175424.5|175334.5|175425.3|175335.3|175416.3|175326.3|14
1731078170000|2024-11-08 15:02:50|175422|175332|175430|175340|175433.7|175343.7|175421.3|175331.3|13
1731078180000|2024-11-08 15:03:00|175428.9|175338.9|175432.5|175342.5|175433.3|175343.3|175421|175331|16
1731078190000|2024-11-08 15:03:10|175432.8|175342.8|175433.2|175343.2|175434.5|175344.5|175420.8|175330.8|22
1731078200000|2024-11-08 15:03:20|175434.2|175344.2|175434.4|175344.4|175437.3|175347.3|175428.5|175338.5|26
1731078210000|2024-11-08 15:03:30|175432.9|175342.9|175438.2|175348.2|175438.8|175348.8|175432.9|175342.9|20
1731078220000|2024-11-08 15:03:40|175437.9|175347.9|175435.8|175345.8|175440.2|175350.2|175434.7|175344.7|24
1731078230000|2024-11-08 15:03:50|175436.2|175346.2|175439.7|175349.7|175443.8|175353.8|175433.9|175343.9|25
1731078240000|2024-11-08 15:04:00|175410|175320|175410.7|175320.7|175413.3|175323.3|175408|175318|19
1731078250000|2024-11-08 15:04:10|175410.4|175320.4|175406.8|175316.8|175430.2|175320.9|175406.8|175296.9|17
1731078260000|2024-11-08 15:04:20|175406.3|175316.3|175407.3|175317.3|175409.5|175319.5|175404.8|175314.8|24
1731078270000|2024-11-08 15:04:30|175407.5|175317.5|175361|175231|175408.5|175318.5|175361|175231|17
1731078280000|2024-11-08 15:04:40|175362|175232|175317.3|175227.3|175366.8|175236.8|175315|175202.3|30
1731078290000|2024-11-08 15:04:50|175314|175224|175346.8|175256.8|175363.3|175256.8|175298.3|175184|31
1731078300000|2024-11-08 15:05:00|175347.5|175257.5|175340|175250|175351|175261|175340|175250|30
1731078310000|2024-11-08 15:05:10|175340.5|175250.5|175324.3|175234.3|175352.3|175262.3|175323.5|175233.5|24
1731078320000|2024-11-08 15:05:20|175324.5|175234.5|175342.2|175252.2|175342.8|175252.8|175324.5|175234.5|28
1731078330000|2024-11-08 15:05:30|175343.5|175253.5|175392|175302|175394.5|175304.5|175343.5|175253.5|27
1731078340000|2024-11-08 15:05:40|175390|175300|175394|175304|175402.8|175312.8|175385.4|175295.4|30
1731078350000|2024-11-08 15:05:50|175391.3|175301.3|175404.8|175314.8|175407.5|175317.5|175386.5|175296.5|26
1731078360000|2024-11-08 15:06:00|175409.5|175319.5|175411.8|175321.8|175414|175324|175408|175318|19
1731078370000|2024-11-08 15:06:10|175412.5|175322.5|175420|175330|175420.8|175330.8|175410.7|175320.7|24
1731078380000|2024-11-08 15:06:20|175422.3|175332.3|175419.8|175329.8|175423|175333|175419.5|175329.5|10
1731078390000|2024-11-08 15:06:30|175420.8|175330.8|175422.8|175332.8|175422.8|175332.8|175420.3|175330.3|8
1731078400000|2024-11-08 15:06:40|175420.3|175330.3|175409|175319|175420.5|175330.5|175402.8|175312.8|21
1731078410000|2024-11-08 15:06:50|175409.5|175319.5|175411.5|175321.5|175416|175326|175408.8|175318.8|17
1731078420000|2024-11-08 15:07:00|175409|175319|175357.9|175267.9|175410|175320|175356.4|175266.4|29
1731078430000|2024-11-08 15:07:10|175357.4|175267.4|175345.2|175255.2|175362.5|175272.5|175345.2|175255.2|25
1731078440000|2024-11-08 15:07:20|175344.9|175254.9|175353.9|175263.9|175355.5|175265.5|175344.9|175254.9|24
1731078450000|2024-11-08 15:07:30|175350.2|175260.2|175358.7|175268.7|175360|175270|175344.8|175254.8|29
1731078460000|2024-11-08 15:07:40|175358|175268|175354|175264|175359.7|175269.7|175348|175258|31
1731078470000|2024-11-08 15:07:50|175354.7|175264.7|175319.5|175229.5|175354.7|175264.7|175319.3|175229.3|25
1731078480000|2024-11-08 15:08:00|175321.5|175231.5|175341.3|175251.3|175342.5|175252.5|175318.3|175228.3|29
1731078490000|2024-11-08 15:08:10|175340.7|175250.7|175363.4|175233.4|175364.3|175252.8|175330.3|175233.2|32
1731078500000|2024-11-08 15:08:20|175363.7|175233.7|175358.2|175228.2|175366|175236|175347.3|175217.3|25
1731078510000|2024-11-08 15:08:30|175358.3|175228.3|175354.3|175224.3|175358.9|175228.9|175352.9|175222.9|19
1731078520000|2024-11-08 15:08:40|175355.3|175225.3|175354.5|175224.5|175361|175231|175354.5|175224.5|17
1731078530000|2024-11-08 15:08:50|175354.2|175224.2|175358.3|175228.3|175362|175232|175354.2|175224.2|15
1731078540000|2024-11-08 15:09:00|175359.8|175229.8|175352.3|175222.3|175361.3|175231.3|175351.8|175221.8|21
1731078550000|2024-11-08 15:09:10|175352.5|175222.5|175363.9|175233.9|175369.2|175255.2|175344.7|175222.5|19
1731078560000|2024-11-08 15:09:20|175362.5|175232.5|175364|175234|175364.3|175234.3|175362.5|175232.5|11
1731078570000|2024-11-08 15:09:30|175364.4|175234.4|175403.3|175313.3|175417.4|175315|175364.4|175234.4|26
1731078580000|2024-11-08 15:09:40|175403.4|175313.4|175414|175324|175414.7|175324.7|175403.4|175313.4|18
1731078590000|2024-11-08 15:09:50|175412.3|175322.3|175414|175324|175416|175326|175407.8|175317.8|20
1731078600000|2024-11-08 15:10:00|175413.8|175323.8|175413.5|175323.5|175416.4|175326.4|175411.4|175321.4|20
1731078610000|2024-11-08 15:10:10|175413.8|175323.8|175414|175324|175414.5|175324.5|175412.8|175322.8|9
1731078620000|2024-11-08 15:10:20|175414.5|175324.5|175416|175326|175417|175327|175414.3|175324.3|12
1731078630000|2024-11-08 15:10:30|175416.8|175326.8|175416.5|175326.5|175416.8|175326.8|175416.3|175326.3|4
1731078640000|2024-11-08 15:10:40|175416.3|175326.3|175417.8|175327.8|175417.8|175327.8|175416|175326|6
1731078650000|2024-11-08 15:10:50|175418|175328|175413|175323|175418|175328|175411|175321|18
1731078660000|2024-11-08 15:11:00|175412.3|175322.3|175413|175323|175415.2|175325.2|175411.4|175321.4|16
1731078670000|2024-11-08 15:11:10|175414|175324|175409|175319|175414.4|175324.4|175407.2|175317.2|26
1731078680000|2024-11-08 15:11:20|175408.2|175318.2|175409.8|175319.8|175410.5|175320.5|175408|175318|19
1731078690000|2024-11-08 15:11:30|175410|175320|175410.4|175320.4|175413.4|175323.4|175409.5|175319.5|9
1731078700000|2024-11-08 15:11:40|175414|175324|175490.7|175360.7|175490.7|175360.7|175412|175322|9
1731078710000|2024-11-08 15:11:50|175472.2|175382.2|175422|175332|175472.2|175382.2|175422|175332|10
1731078720000|2024-11-08 15:12:00|175422.4|175332.4|175423|175333|175423|175333|175422.4|175332.4|3
1731078730000|2024-11-08 15:12:10|175423.7|175333.7|175424|175334|175424.5|175334.5|175423.7|175333.7|4
1731078740000|2024-11-08 15:12:20|175423.9|175333.9|175420.4|175330.4|175423.9|175333.9|175420|175330|12
1731078750000|2024-11-08 15:12:30|175420.5|175330.5|175420.5|175330.5|175421.3|175331.3|175420.5|175330.5|5
1731078760000|2024-11-08 15:12:40|175420.9|175330.9|175496|175406|175499.7|175409.7|175420.9|175330.9|27
1731078770000|2024-11-08 15:12:50|175495|175405|175500|175410|175509.5|175419.5|175491.3|175401.3|33
1731078780000|2024-11-08 15:13:00|175497.8|175407.8|175509|175419|175509|175419|175490.8|175400.8|19
1731078790000|2024-11-08 15:13:10|175514.7|175424.7|175570.3|175480.3|175579.7|175489.7|175514.7|175424.7|26
1731078800000|2024-11-08 15:13:20|175572.3|175482.3|175575.8|175485.8|175579.5|175489.5|175571|175481|26
1731078810000|2024-11-08 15:13:30|175573.3|175483.3|175513|175423|175578.3|175488.3|175509.5|175419.5|24
1731078820000|2024-11-08 15:13:40|175513.3|175423.3|175510|175420|175513.8|175423.8|175510|175420|18
1731078830000|2024-11-08 15:13:50|175505|175415|175699.8|175569.8|175699.8|175569.8|175500.5|175410.5|23
1731078840000|2024-11-08 15:14:00|175700.3|175570.3|175755.5|175625.5|175762.3|175634.2|175690.4|175560.4|31
1731078850000|2024-11-08 15:14:10|175756|175626|175703.7|175613.7|175756|175626|175697.8|175593.2|27
1731078860000|2024-11-08 15:14:20|175702.2|175612.2|175700|175610|175706.3|175616.3|175692|175602|24
1731078870000|2024-11-08 15:14:30|175700.3|175610.3|175671.3|175581.3|175700.3|175610.3|175668.8|175558.2|25
1731078880000|2024-11-08 15:14:40|175672.5|175582.5|175658.3|175568.3|175672.5|175582.5|175657.5|175567.5|20
1731078890000|2024-11-08 15:14:50|175658|175568|175659.3|175569.3|175661.5|175571.5|175656.5|175566.5|22
1731078900000|2024-11-08 15:15:00|175659.8|175569.8|175711.3|175621.3|175713|175623|175658.8|175568.8|20
1731078910000|2024-11-08 15:15:10|175710.5|175620.5|175710.8|175620.8|175713.5|175623.5|175710.5|175620.5|12
1731078920000|2024-11-08 15:15:20|175711|175621|175678.5|175588.5|175712|175622|175676.5|175586.5|21
1731078930000|2024-11-08 15:15:30|175679|175589|175685.5|175595.5|175690.5|175600.5|175677.2|175587.2|27
1731078940000|2024-11-08 15:15:40|175681|175591|175694.5|175604.5|175694.5|175604.5|175676.3|175586.3|31
1731078950000|2024-11-08 15:15:50|175696.5|175606.5|175619.7|175529.7|175697.3|175607.3|175619.7|175529.7|30
1731078960000|2024-11-08 15:16:00|175616|175526|175612.9|175482.9|175631|175526|175612.9|175482.9|20
1731078970000|2024-11-08 15:16:10|175610.3|175480.3|175605|175515|175615.8|175515|175597.2|175474.8|27
1731078980000|2024-11-08 15:16:20|175608.3|175518.3|175613.4|175523.4|175614.3|175524.3|175608.3|175518.3|26
1731078990000|2024-11-08 15:16:30|175613.5|175523.5|175626|175536|175626|175536|175604.5|175486.8|24
1731079000000|2024-11-08 15:16:40|175625.3|175535.3|175653.4|175563.4|175653.4|175563.4|175625.3|175535.3|17
1731079010000|2024-11-08 15:16:50|175651.5|175561.5|175678.5|175588.5|175682.5|175592.5|175651.5|175561.5|21
1731079020000|2024-11-08 15:17:00|175679|175589|175657.3|175567.3|175685.5|175595.5|175657.3|175567.3|26
1731079030000|2024-11-08 15:17:10|175659|175569|175659.4|175569.4|175660.5|175570.5|175657.8|175567.8|12
1731079040000|2024-11-08 15:17:20|175657|175567|175658|175568|175658|175568|175654.8|175564.8|20
1731079050000|2024-11-08 15:17:30|175656.5|175566.5|175654.3|175564.3|175658|175568|175651|175561|25
1731079060000|2024-11-08 15:17:40|175651|175561|175633.3|175543.3|175658.5|175568.5|175632.3|175542.3|20
1731079070000|2024-11-08 15:17:50|175635.3|175545.3|175634.3|175544.3|175641|175551|175631.7|175541.7|14
1731079080000|2024-11-08 15:18:00|175632.5|175542.5|175591.4|175501.4|175634|175544|175590.7|175500.7|25
1731079090000|2024-11-08 15:18:10|175591.7|175501.7|175606|175516|175611.2|175521.2|175590.5|175500.5|25
1731079100000|2024-11-08 15:18:20|175606.5|175516.5|175607.3|175517.3|175610.3|175520.3|175606.3|175516.3|15
1731079110000|2024-11-08 15:18:30|175608.8|175518.8|175607.3|175517.3|175610.5|175520.5|175600.9|175510.9|20
1731079120000|2024-11-08 15:18:40|175607|175517|175694|175604|175708.2|175618.2|175607|175517|30
1731079130000|2024-11-08 15:18:50|175689|175599|175716.8|175626.8|175718.2|175628.2|175689|175599|15
1731079140000|2024-11-08 15:19:00|175717.8|175627.8|175690.8|175600.8|175717.8|175627.8|175690.8|175600.8|31
1731079150000|2024-11-08 15:19:10|175692|175602|175702.3|175572.3|175702.5|175610.5|175688|175572.3|34
1731079160000|2024-11-08 15:19:20|175703.8|175573.8|175710|175620|175717.4|175620.5|175697.4|175573.8|20
1731079170000|2024-11-08 15:19:30|175710.3|175620.3|175711.5|175621.5|175713.8|175623.8|175710|175620|12
1731079180000|2024-11-08 15:19:40|175713.5|175623.5|175712.8|175622.8|175719.5|175629.5|175712.8|175622.8|12
1731079190000|2024-11-08 15:19:50|175712|175622|175689.8|175599.8|175712|175622|175689.8|175599.8|22
1731079200000|2024-11-08 15:20:00|175693.3|175603.3|175687.8|175597.8|175693.3|175603.3|175670.8|175554.3|26
1731079210000|2024-11-08 15:20:10|175688|175598|175697.5|175567.5|175707.3|175598.3|175681.3|175567.5|29
1731079220000|2024-11-08 15:20:20|175710.2|175580.2|175677.3|175587.3|175710.2|175590.8|175675.3|175561.8|29
1731079230000|2024-11-08 15:20:30|175678|175588|175673.3|175583.3|175678.5|175588.5|175668.5|175578.5|26
1731079240000|2024-11-08 15:20:40|175676.8|175586.8|175657.3|175567.3|175676.8|175586.8|175656|175566|12
1731079250000|2024-11-08 15:20:50|175657.5|175567.5|175648|175558|175657.5|175567.5|175648|175558|20
1731079260000|2024-11-08 15:21:00|175647.5|175557.5|175648.8|175558.8|175650.8|175560.8|175646.5|175556.5|25
1731079270000|2024-11-08 15:21:10|175652|175562|175649|175559|175652|175562|175647|175557|24
1731079280000|2024-11-08 15:21:20|175653|175563|175648.5|175558.5|175654.5|175564.5|175648|175558|27
1731079290000|2024-11-08 15:21:30|175648.8|175558.8|175646.3|175556.3|175649.8|175559.8|175646|175556|17
1731079300000|2024-11-08 15:21:40|175645.8|175555.8|175594.5|175504.5|175647.3|175557.3|175590.8|175500.8|23
1731079310000|2024-11-08 15:21:50|175594.3|175504.3|175607.4|175517.4|175611|175521|175589.3|175499.3|23
1731079320000|2024-11-08 15:22:00|175606|175516|175605.5|175515.5|175608.8|175518.8|175599|175509|28
1731079330000|2024-11-08 15:22:10|175602.9|175512.9|175586.5|175496.5|175602.9|175512.9|175586.5|175496.5|31
1731079340000|2024-11-08 15:22:20|175585.7|175495.7|175599.7|175509.7|175605.4|175515.4|175584|175494|19
1731079350000|2024-11-08 15:22:30|175598.3|175508.3|175586|175496|175598.3|175508.3|175585|175495|19
1731079360000|2024-11-08 15:22:40|175583.7|175493.7|175588|175498|175590.9|175500.9|175581.7|175491.7|18
1731079370000|2024-11-08 15:22:50|175588.4|175498.4|175590.3|175500.3|175593.8|175503.8|175585.3|175495.3|22
1731079380000|2024-11-08 15:23:00|175588.3|175498.3|175599|175509|175606.2|175516.2|175588.3|175498.3|23
1731079390000|2024-11-08 15:23:10|175596.7|175506.7|175600.8|175510.8|175602.7|175512.7|175593.4|175503.4|23
1731079400000|2024-11-08 15:23:20|175602.2|175512.2|175614.3|175524.3|175614.3|175524.3|175602|175512|18
1731079410000|2024-11-08 15:23:30|175610.5|175520.5|175597.2|175507.2|175618.5|175528.5|175595.7|175505.7|25
1731079420000|2024-11-08 15:23:40|175596.9|175506.9|175606|175516|175606|175516|175596.9|175506.9|17
1731079430000|2024-11-08 15:23:50|175607.4|175517.4|175608.8|175518.8|175609.7|175519.7|175607|175517|11
1731079440000|2024-11-08 15:24:00|175618.8|175528.8|175637|175547|175643.5|175553.5|175612.4|175522.4|14
1731079450000|2024-11-08 15:24:10|175637.3|175547.3|175640.5|175550.5|175640.5|175550.5|175637.3|175547.3|5
1731079460000|2024-11-08 15:24:20|175638.5|175548.5|175638|175548|175641.3|175551.3|175637|175547|20
1731079470000|2024-11-08 15:24:30|175637.7|175547.7|175637.5|175547.5|175638.5|175548.5|175637.4|175547.4|11
1731079480000|2024-11-08 15:24:40|175638|175548|175638.8|175548.8|175642.5|175552.5|175638|175548|19
1731079490000|2024-11-08 15:24:50|175639.3|175549.3|175636.5|175546.5|175641.5|175551.5|175636.5|175546.5|14
1731079500000|2024-11-08 15:25:00|175636.8|175546.8|175633.5|175543.5|175636.8|175546.8|175633.5|175543.5|8
1731079510000|2024-11-08 15:25:10|175634|175544|175634.5|175544.5|175634.5|175544.5|175634|175544|2
1731079520000|2024-11-08 15:25:20|175634|175544|175634.5|175544.5|175637.5|175547.5|175634|175544|6
1731079530000|2024-11-08 15:25:30|175637.3|175547.3|175623|175533|175637.3|175547.3|175623|175533|6
1731079540000|2024-11-08 15:25:40|175623.3|175533.3|175623.3|175533.3|175623.3|175533.3|175623.3|175533.3|1
1731079550000|2024-11-08 15:25:50|175624.5|175534.5|175621.8|175531.8|175644.8|175554.8|175621.8|175531.8|6
1731079560000|2024-11-08 15:26:00|175623.3|175533.3|175625.5|175535.5|175647.3|175557.3|175623.3|175533.3|10
1731079570000|2024-11-08 15:26:10|175641.3|175551.3|175648.3|175558.3|175649.8|175559.8|175641.3|175551.3|8
1731079580000|2024-11-08 15:26:20|175646.3|175556.3|175664|175574|175666.8|175576.8|175638.5|175548.5|10
1731079590000|2024-11-08 15:26:30|175662.5|175572.5|175666.3|175576.3|175666.3|175576.3|175662.5|175572.5|4
1731079600000|2024-11-08 15:26:40|175665.8|175575.8|175665.5|175575.5|175667|175577|175665.5|175575.5|7
1731079610000|2024-11-08 15:26:50|175664.8|175574.8|175664.8|175574.8|175667|175577|175664.8|175574.8|7
1731079620000|2024-11-08 15:27:00|175663.8|175573.8|175662.3|175572.3|175666.5|175576.5|175660.3|175570.3|16
1731079630000|2024-11-08 15:27:10|175663.3|175573.3|175662|175572|175663.3|175573.3|175660.5|175570.5|8
1731079640000|2024-11-08 15:27:20|175660.3|175570.3|175659.8|175569.8|175661|175571|175658.5|175568.5|13
1731079650000|2024-11-08 15:27:30|175659.5|175569.5|175661.5|175571.5|175661.8|175571.8|175656.3|175566.3|15
1731079660000|2024-11-08 15:27:40|175661|175571|175659.8|175569.8|175662|175572|175659.5|175569.5|11
1731079670000|2024-11-08 15:27:50|175649|175559|175659.5|175569.5|175670.7|175570|175649|175538.7|10
1731079680000|2024-11-08 15:28:00|175659.8|175569.8|175659.3|175569.3|175660.3|175570.3|175654.5|175564.5|16
1731079690000|2024-11-08 15:28:10|175659.8|175569.8|175660.5|175570.5|175661|175571|175659.8|175569.8|6
1731079700000|2024-11-08 15:28:20|175659.8|175569.8|175654.8|175564.8|175661|175571|175654.8|175564.8|23
1731079710000|2024-11-08 15:28:30|175654.5|175564.5|175659.3|175569.3|175660|175570|175651|175561|26
1731079720000|2024-11-08 15:28:40|175659.8|175569.8|175648.8|175558.8|175659.8|175569.8|175648.8|175558.8|17
1731079730000|2024-11-08 15:28:50|175648.3|175558.3|175659|175569|175659.3|175569.3|175640.3|175550.3|25
1731079740000|2024-11-08 15:29:00|175659.5|175569.5|175659.8|175569.8|175660.5|175570.5|175659|175569|16
1731079750000|2024-11-08 15:29:10|175659.5|175569.5|175662|175572|175663.3|175573.3|175659|175569|14
1731079760000|2024-11-08 15:29:20|175660.8|175570.8|175660|175570|175662.3|175572.3|175659.8|175569.8|17
1731079770000|2024-11-08 15:29:30|175659.5|175569.5|175662|175572|175662.3|175572.3|175659.5|175569.5|13
1731079780000|2024-11-08 15:29:40|175662.5|175572.5|175663.3|175573.3|175663.3|175573.3|175651|175561|15
1731079790000|2024-11-08 15:29:50|175663.8|175573.8|175661.5|175571.5|175664.3|175574.3|175661.5|175571.5|12
1731079800000|2024-11-08 15:30:00|175660.5|175570.5|175650.5|175560.5|175663|175573|175650.5|175560.5|24
1731079810000|2024-11-08 15:30:10|175649.5|175559.5|175646.4|175556.4|175653.3|175563.3|175646|175556|20
1731079820000|2024-11-08 15:30:20|175646.5|175556.5|175646.8|175556.8|175657.2|175567.2|175646.5|175556.5|20
1731079830000|2024-11-08 15:30:30|175645.3|175555.3|175654|175564|175655.3|175565.3|175645|175555|21
1731079840000|2024-11-08 15:30:40|175654.8|175564.8|175656.8|175566.8|175658|175568|175650.8|175560.8|17
1731079850000|2024-11-08 15:30:50|175657.7|175567.7|175654|175564|175658.5|175568.5|175649.3|175559.3|22
1731079860000|2024-11-08 15:31:00|175654.3|175564.3|175660.3|175570.3|175663|175573|175654.3|175564.3|9
1731079870000|2024-11-08 15:31:10|175660.5|175570.5|175667.8|175577.8|175667.8|175577.8|175660.5|175570.5|14
1731079880000|2024-11-08 15:31:20|175666|175576|175663|175573|175667.5|175577.5|175662.8|175572.8|12
1731079890000|2024-11-08 15:31:30|175665.5|175575.5|175662.8|175572.8|175665.5|175575.5|175662|175572|9
1731079900000|2024-11-08 15:31:40|175664|175574|175663|175573|175664.8|175574.8|175662.8|175572.8|7
1731079910000|2024-11-08 15:31:50|175663.8|175573.8|175654|175564|175663.8|175573.8|175652.8|175562.8|12
1731079920000|2024-11-08 15:32:00|175653.3|175563.3|175660.8|175570.8|175661|175571|175653.3|175563.3|16
1731079930000|2024-11-08 15:32:10|175660.7|175570.7|175652.5|175562.5|175660.7|175570.7|175652.5|175562.5|14
1731079940000|2024-11-08 15:32:20|175652|175562|175651.3|175561.3|175653|175563|175651.3|175561.3|8
1731079950000|2024-11-08 15:32:30|175650.8|175560.8|175686.7|175556.7|175696.4|175580.8|175634.5|175544.5|21
1731079960000|2024-11-08 15:32:40|175687.3|175557.3|175744.4|175614.4|175749.9|175619.9|175685.2|175555.2|24
1731079970000|2024-11-08 15:32:50|175746.7|175616.7|175747.7|175617.7|175748.7|175618.7|175741.8|175611.8|25
1731079980000|2024-11-08 15:33:00|175747.5|175617.5|175724.7|175594.7|175747.5|175617.5|175721.9|175591.9|24
1731079990000|2024-11-08 15:33:10|175724.5|175594.5|175700.5|175610.5|175724.7|175620.2|175700.5|175594.4|10
1731080000000|2024-11-08 15:33:20|175701.2|175611.2|175701.2|175611.2|175701.5|175611.5|175701.2|175611.2|3
1731080010000|2024-11-08 15:33:30|175700.5|175610.5|175700.9|175610.9|175701.5|175611.5|175699|175609|11
1731080020000|2024-11-08 15:33:40|175701.5|175611.5|175702.4|175612.4|175702.4|175612.4|175693.7|175603.7|5
1731080030000|2024-11-08 15:33:50|175701.7|175611.7|175690.3|175600.3|175701.7|175611.7|175690.3|175600.3|2
1731080040000|2024-11-08 15:34:00|175689.3|175599.3|175680.2|175550.2|175691.2|175601.2|175680.2|175550.2|11
1731080050000|2024-11-08 15:34:10|175681.2|175551.2|175675.5|175545.5|175687|175557|175675.5|175545.5|26
1731080060000|2024-11-08 15:34:20|175679.4|175549.4|175660|175530|175682.7|175552.7|175659.9|175529.9|18
1731080070000|2024-11-08 15:34:30|175659.9|175529.9|175659.5|175529.5|175660|175530|175659.5|175529.5|4
1731080080000|2024-11-08 15:34:40|175660.3|175530.3|175659.5|175529.5|175662.7|175532.7|175658.3|175528.3|14
1731080090000|2024-11-08 15:34:50|175659.7|175529.7|175658.9|175528.9|175659.7|175529.7|175658.7|175528.7|12
1731080100000|2024-11-08 15:35:00|175660.3|175530.3|175636|175546|175660.3|175546|175635.2|175530.3|5
1731080110000|2024-11-08 15:35:10|175636.3|175546.3|175636|175546|175636.3|175546.3|175635.4|175545.4|5
1731080120000|2024-11-08 15:35:20|175636.7|175546.7|175645|175555|175645|175555|175636.3|175546.3|5
1731080130000|2024-11-08 15:35:30|175639.5|175549.5|175647.5|175557.5|175647.9|175557.9|175639.5|175549.5|9
1731080140000|2024-11-08 15:35:40|175711.7|175621.7|175713.2|175623.2|175720.7|175630.7|175706.7|175616.7|23
1731080150000|2024-11-08 15:35:50|175711.5|175621.5|175711.5|175621.5|175722.4|175624.3|175706.3|175589.7|25
1731080160000|2024-11-08 15:36:00|175714.3|175624.3|175706.8|175616.8|175714.3|175624.3|175704.3|175614.3|19
1731080170000|2024-11-08 15:36:10|175705.3|175615.3|175697.5|175607.5|175705.7|175615.7|175696|175606|24
1731080180000|2024-11-08 15:36:20|175697.8|175607.8|175700.5|175610.5|175702.5|175612.5|175697.8|175607.8|12
1731080190000|2024-11-08 15:36:30|175700|175610|175695.3|175605.3|175700.5|175610.5|175692.5|175602.5|21
1731080200000|2024-11-08 15:36:40|175695|175605|175709.3|175619.3|175713.8|175623.8|175693.5|175603.5|22
1731080210000|2024-11-08 15:36:50|175709.8|175619.8|175709|175619|175714|175624|175706|175616|15
1731080220000|2024-11-08 15:37:00|175710.5|175620.5|175713.8|175623.8|175714|175624|175709|175619|9
1731080230000|2024-11-08 15:37:10|175713.5|175623.5|175714|175624|175715.3|175625.3|175713.5|175623.5|5
1731080250000|2024-11-08 15:37:30|175718.8|175628.8|175718.8|175628.8|175719|175629|175718.8|175628.8|3
1731080260000|2024-11-08 15:37:40|175714.8|175624.8|175719.3|175629.3|175719.3|175629.3|175714.8|175624.8|4
1731080280000|2024-11-08 15:38:00|175715.8|175625.8|175714.5|175624.5|175716.5|175626.5|175711.3|175621.3|9
1731080290000|2024-11-08 15:38:10|175714|175624|175714.5|175624.5|175714.5|175624.5|175714|175624|2
1731080300000|2024-11-08 15:38:20|175718.5|175628.5|175716|175626|175718.5|175628.5|175715|175625|3
1731080310000|2024-11-08 15:38:30|175714.5|175624.5|175714.3|175624.3|175716.5|175626.5|175711.8|175621.8|7
1731080320000|2024-11-08 15:38:40|175713.8|175623.8|175711|175621|175714|175624|175710.3|175620.3|18
1731080330000|2024-11-08 15:38:50|175710.3|175620.3|175711|175621|175711.3|175621.3|175710|175620|15
1731080340000|2024-11-08 15:39:00|175710.3|175620.3|175712|175622|175714.5|175624.5|175710|175620|11
1731080350000|2024-11-08 15:39:10|175711.5|175621.5|175714.3|175624.3|175714.3|175624.3|175710.3|175620.3|18
1731080360000|2024-11-08 15:39:20|175713.3|175623.3|175709.5|175619.5|175714.7|175624.7|175706.5|175616.5|12
1731080370000|2024-11-08 15:39:30|175710|175620|175715.5|175625.5|175715.5|175625.5|175710|175620|15
1731080380000|2024-11-08 15:39:40|175715.8|175625.8|175715.8|175625.8|175715.8|175625.8|175715.8|175625.8|1
1731080390000|2024-11-08 15:39:50|175714|175624|175713.5|175623.5|175714|175624|175710|175620|14
1731080400000|2024-11-08 15:40:00|175711.3|175621.3|175714|175624|175714|175624|175711.3|175621.3|3
1731080410000|2024-11-08 15:40:10|175712.5|175622.5|175715.3|175625.3|175715.3|175625.3|175711.8|175621.8|3
1731080420000|2024-11-08 15:40:20|175715.8|175625.8|175715.3|175625.3|175715.8|175625.8|175715.3|175625.3|4
1731080430000|2024-11-08 15:40:30|175713.5|175623.5|175713.8|175623.8|175713.8|175623.8|175713.5|175623.5|2
1731080440000|2024-11-08 15:40:40|175713|175623|175710|175620|175713.5|175623.5|175709|175619|11
1731080450000|2024-11-08 15:40:50|175713|175623|175715|175625|175717|175627|175709.3|175619.3|8
1731080460000|2024-11-08 15:41:00|175713.8|175623.8|175716.3|175626.3|175716.3|175626.3|175713|175623|7
1731080470000|2024-11-08 15:41:10|175713|175623|175712|175622|175715.3|175625.3|175712|175622|7
1731080480000|2024-11-08 15:41:20|175713.8|175623.8|175712|175622|175713.8|175623.8|175712|175622|6
1731080490000|2024-11-08 15:41:30|175710|175620|175713.5|175623.5|175713.5|175623.5|175710|175620|4
1731080500000|2024-11-08 15:41:40|175714|175624|175671.3|175581.3|175714|175624|175670.3|175580.3|18
1731080510000|2024-11-08 15:41:50|175671.5|175581.5|175665.8|175575.8|175675|175585|175663|175573|21
1731080520000|2024-11-08 15:42:00|175666.5|175576.5|175659.5|175569.5|175669|175579|175657.2|175567.2|28
1731080530000|2024-11-08 15:42:10|175658.2|175568.2|175655|175565|175662.3|175572.3|175651.7|175561.7|31
1731080540000|2024-11-08 15:42:20|175652.2|175562.2|175653.4|175563.4|175664.3|175574.3|175652.2|175562.2|27
1731080550000|2024-11-08 15:42:30|175654.4|175564.4|175660.5|175570.5|175661.8|175571.8|175651.3|175561.3|20
1731080560000|2024-11-08 15:42:40|175660|175570|175659|175569|175661|175571|175649.4|175559.4|27
1731080570000|2024-11-08 15:42:50|175656.8|175566.8|175661.3|175571.3|175661.3|175571.3|175649.8|175559.8|24
1731080580000|2024-11-08 15:43:00|175660.3|175570.3|175661|175571|175663.3|175573.3|175654|175564|26
1731080590000|2024-11-08 15:43:10|175660.8|175570.8|175660|175570|175664|175574|175654|175564|20
1731080600000|2024-11-08 15:43:20|175661.8|175571.8|175668.5|175578.5|175669|175579|175656|175566|25
1731080610000|2024-11-08 15:43:30|175666.8|175576.8|175667.3|175577.3|175672|175582|175665.3|175575.3|29
1731080620000|2024-11-08 15:43:40|175667|175577|175651.3|175561.3|175667|175577|175649.4|175559.4|35
1731080630000|2024-11-08 15:43:50|175648.7|175558.7|175648.4|175558.4|175652.5|175562.5|175645.2|175555.2|22
1731080640000|2024-11-08 15:44:00|175652|175562|175651.5|175561.5|175653.8|175563.8|175647.7|175557.7|23
1731080650000|2024-11-08 15:44:10|175651.8|175561.8|175651.5|175561.5|175653.3|175563.3|175648.7|175558.7|17
1731080660000|2024-11-08 15:44:20|175651.8|175561.8|175584.5|175494.5|175653.8|175563.8|175583.5|175493.5|23
1731080670000|2024-11-08 15:44:30|175584.3|175494.3|175630.8|175540.8|175632.3|175542.3|175583.8|175493.8|16
1731080680000|2024-11-08 15:44:40|175657|175567|175643.3|175553.3|175677.8|175573.3|175635.8|175541.5|24
1731080690000|2024-11-08 15:44:50|175644.4|175554.4|175656.3|175566.3|175656.3|175566.3|175644.4|175554.4|15
1731080700000|2024-11-08 15:45:00|175649.8|175559.8|175651.8|175561.8|175653.2|175563.2|175643.4|175553.4|21
1731080710000|2024-11-08 15:45:10|175649|175559|175645|175555|175658.5|175568.5|175645|175555|25
1731080720000|2024-11-08 15:45:20|175646.8|175556.8|175663.7|175573.7|175666.8|175576.8|175646.8|175556.8|20
1731080730000|2024-11-08 15:45:30|175663.8|175573.8|175670|175580|175672.8|175582.8|175655|175565|29
1731080740000|2024-11-08 15:45:40|175669.3|175579.3|175657.5|175567.5|175673|175583|175656.2|175566.2|18
1731080750000|2024-11-08 15:45:50|175656|175566|175646.2|175556.2|175656|175566|175638.4|175548.4|19
1731080760000|2024-11-08 15:46:00|175644.9|175554.9|175631.5|175541.5|175644.9|175554.9|175623|175533|12
1731080770000|2024-11-08 15:46:10|175630.9|175540.9|175655.2|175565.2|175664|175574|175630.9|175540.9|25
1731080780000|2024-11-08 15:46:20|175654.8|175564.8|175659.3|175569.3|175668.5|175578.5|175649.4|175559.4|26
1731080790000|2024-11-08 15:46:30|175660.3|175570.3|175647.7|175557.7|175660.3|175570.3|175647.7|175557.7|18
1731080800000|2024-11-08 15:46:40|175649|175559|175656.2|175566.2|175656.7|175566.7|175643.5|175553.5|17
1731080810000|2024-11-08 15:46:50|175655|175565|175663.7|175573.7|175664.5|175574.5|175643.5|175553.5|20
1731080820000|2024-11-08 15:47:00|175668|175578|175670.3|175580.3|175689.9|175599.9|175662.4|175572.4|28
1731080830000|2024-11-08 15:47:10|175674.3|175584.3|175658.5|175568.5|175675|175585|175658.5|175568.5|18
1731080840000|2024-11-08 15:47:20|175660.8|175570.8|175649.7|175559.7|175660.8|175570.8|175648.3|175558.3|12
1731080850000|2024-11-08 15:47:30|175648.7|175558.7|175653.2|175563.2|175658|175568|175647.3|175557.3|20
1731080860000|2024-11-08 15:47:40|175648.8|175558.8|175647.3|175557.3|175659.8|175569.8|175646.9|175556.9|24
1731080870000|2024-11-08 15:47:50|175647|175557|175647|175557|175653.7|175563.7|175644.5|175554.5|18
1731080880000|2024-11-08 15:48:00|175642.5|175552.5|175618.3|175528.3|175642.5|175552.5|175609|175519|20
1731080890000|2024-11-08 15:48:10|175613.5|175523.5|175612.8|175522.8|175618.8|175528.8|175607.8|175517.8|23
1731080900000|2024-11-08 15:48:20|175612.5|175522.5|175610.2|175520.2|175612.5|175522.5|175605.5|175515.5|21
1731080910000|2024-11-08 15:48:30|175608.9|175518.9|175602|175512|175616.5|175526.5|175598.8|175508.8|27
1731080920000|2024-11-08 15:48:40|175603.5|175513.5|175605.8|175515.8|175606.8|175516.8|175598|175508|29
1731080930000|2024-11-08 15:48:50|175606.3|175516.3|175654|175564|175654|175564|175606.3|175516.3|25
1731080940000|2024-11-08 15:49:00|175659|175569|175657.8|175567.8|175668.3|175578.3|175654.8|175564.8|27
1731080950000|2024-11-08 15:49:10|175661.8|175571.8|175653.5|175563.5|175662.5|175572.5|175647.5|175557.5|25
1731080960000|2024-11-08 15:49:20|175653.8|175563.8|175652|175562|175658.5|175568.5|175647.3|175557.3|16
1731080970000|2024-11-08 15:49:30|175655.8|175565.8|175664|175574|175672.8|175582.8|175655.8|175565.8|23
1731080980000|2024-11-08 15:49:40|175663.3|175573.3|175666.3|175576.3|175666.8|175576.8|175655.8|175565.8|30
1731080990000|2024-11-08 15:49:50|175664.3|175574.3|175662.5|175572.5|175664.3|175574.3|175656.8|175566.8|15
1731081000000|2024-11-08 15:50:00|175664.8|175574.8|175668|175578|175672.8|175582.8|175664.5|175574.5|18
1731081010000|2024-11-08 15:50:10|175668.8|175578.8|175680.7|175590.7|175691.5|175601.5|175667.8|175577.8|20
1731081020000|2024-11-08 15:50:20|175680.4|175590.4|175708.3|175618.3|175708.3|175618.3|175678|175588|10
1731081030000|2024-11-08 15:50:30|175706.3|175616.3|175740|175650|175749.5|175659.5|175703.8|175613.8|29
1731081040000|2024-11-08 15:50:40|175742.8|175652.8|175751|175661|175757.8|175667.8|175735.3|175645.3|15
1731081050000|2024-11-08 15:50:50|175747.3|175657.3|175778.3|175688.3|175782.3|175692.3|175746|175656|32
1731081060000|2024-11-08 15:51:00|175782.5|175692.5|175782|175692|175791.8|175701.8|175781|175691|29
1731081070000|2024-11-08 15:51:10|175782.8|175692.8|175782|175692|175785.3|175695.3|175771|175681|27
1731081080000|2024-11-08 15:51:20|175781.5|175691.5|175781.8|175691.8|175786.5|175696.5|175777.5|175687.5|11
1731081090000|2024-11-08 15:51:30|175779|175689|175755.8|175665.8|175780|175690|175752.8|175662.8|20
1731081100000|2024-11-08 15:51:40|175754.5|175664.5|175770.5|175680.5|175775.3|175685.3|175745.8|175655.8|16
1731081110000|2024-11-08 15:51:50|175770.8|175680.8|175773.5|175683.5|175781.5|175691.5|175769.5|175679.5|22
1731081120000|2024-11-08 15:52:00|175778.8|175688.8|175773.3|175683.3|175784.3|175694.3|175773.3|175683.3|25
1731081130000|2024-11-08 15:52:10|175780.3|175690.3|175774|175684|175793.3|175703.3|175770.8|175680.8|25
1731081140000|2024-11-08 15:52:20|175775|175685|175762|175672|175786|175696|175761.3|175671.3|17
1731081150000|2024-11-08 15:52:30|175762.5|175672.5|175770|175680|175770|175680|175762|175672|8
1731081160000|2024-11-08 15:52:40|175766.3|175676.3|175809.5|175719.5|175812.3|175722.3|175764.5|175674.5|16
1731081170000|2024-11-08 15:52:50|175809.3|175719.3|175809.8|175719.8|175811.8|175721.8|175809.3|175719.3|8
1731081180000|2024-11-08 15:53:00|175810.8|175720.8|175811|175721|175811|175721|175809|175719|6
1731081190000|2024-11-08 15:53:10|175809.3|175719.3|175808|175718|175811|175721|175804.5|175714.5|19
1731081200000|2024-11-08 15:53:20|175807.5|175717.5|175806.3|175716.3|175810.5|175720.5|175806|175716|17
1731081210000|2024-11-08 15:53:30|175806|175716|175814|175724|175814.5|175724.5|175805.8|175715.8|9
1731081220000|2024-11-08 15:53:40|175813|175723|175814.3|175724.3|175816.3|175726.3|175812.5|175722.5|7
1731081230000|2024-11-08 15:53:50|175813.5|175723.5|175770.5|175680.5|175818.4|175728.4|175770.5|175680.5|25
1731081240000|2024-11-08 15:54:00|175766.8|175676.8|175765|175675|175770|175680|175765|175675|20
1731081250000|2024-11-08 15:54:10|175765.3|175675.3|175763.5|175673.5|175770.8|175680.8|175759|175669|23
1731081260000|2024-11-08 15:54:20|175764.2|175674.2|175773|175683|175791.3|175701.3|175763.5|175673.5|15
1731081270000|2024-11-08 15:54:30|175772|175682|175783.4|175693.4|175783.4|175693.4|175766.7|175676.7|12
1731081280000|2024-11-08 15:54:40|175783.7|175693.7|175778.5|175688.5|175787|175697|175775.4|175685.4|13
1731081290000|2024-11-08 15:54:50|175779.9|175689.9|175771.5|175681.5|175783.5|175693.5|175769.8|175679.8|15
1731081300000|2024-11-08 15:55:00|175771.2|175681.2|175721|175631|175771.2|175681.2|175721|175631|21
1731081310000|2024-11-08 15:55:10|175722.7|175632.7|175678.2|175588.2|175734.2|175644.2|175675.3|175585.3|26
1731081320000|2024-11-08 15:55:20|175676.3|175586.3|175664|175574|175676.3|175586.3|175658|175568|22
1731081330000|2024-11-08 15:55:30|175661.7|175571.7|175660|175570|175664.2|175574.2|175655.5|175565.5|26
1731081340000|2024-11-08 15:55:40|175653.5|175563.5|175659.7|175569.7|175661.5|175571.5|175652.9|175562.9|21
1731081350000|2024-11-08 15:55:50|175661.2|175571.2|175663.9|175573.9|175667.2|175577.2|175653.4|175563.4|27
1731081360000|2024-11-08 15:56:00|175662.9|175572.9|175641.2|175551.2|175663.5|175573.5|175641.2|175551.2|27
1731081370000|2024-11-08 15:56:10|175642.9|175552.9|175661|175531|175661|175560|175637.3|175531|11
1731081380000|2024-11-08 15:56:20|175660.7|175530.7|175652.1|175522.1|175660.7|175530.7|175639.1|175509.1|14
1731081390000|2024-11-08 15:56:30|175653.4|175523.4|175666.7|175536.7|175666.7|175536.7|175636.1|175506.1|21
1731081400000|2024-11-08 15:56:40|175667|175537|175669|175539|175669|175539|175667|175537|4
1731081410000|2024-11-08 15:56:50|175668.7|175538.7|175667.7|175577.7|175692.5|175579.2|175667.7|175537.7|12
1731081420000|2024-11-08 15:57:00|175668.4|175578.4|175669|175579|175669|175579|175667.7|175577.7|6
1731081430000|2024-11-08 15:57:10|175668.7|175578.7|175674.5|175544.5|175674.9|175578.7|175654.5|175544.2|6
1731081440000|2024-11-08 15:57:20|175673.9|175543.9|175664.2|175534.2|175673.9|175543.9|175663.9|175533.9|6
1731081450000|2024-11-08 15:57:30|175664.3|175534.3|175669.9|175579.9|175671.7|175581.7|175648.5|175534.3|13
1731081460000|2024-11-08 15:57:40|175670.2|175580.2|175670.5|175580.5|175671.3|175581.3|175670.2|175580.2|5
1731081480000|2024-11-08 15:58:00|175670.9|175580.9|175671.2|175581.2|175672.3|175582.3|175670.9|175580.9|10
1731081490000|2024-11-08 15:58:10|175670.8|175580.8|175649.7|175559.7|175670.9|175580.9|175649.7|175559.7|6
1731081500000|2024-11-08 15:58:20|175650|175560|175649.2|175559.2|175650|175560|175648.9|175558.9|8
1731081510000|2024-11-08 15:58:30|175649.5|175559.5|175649.5|175559.5|175649.5|175559.5|175649.5|175559.5|1
1731081520000|2024-11-08 15:58:40|175649.2|175559.2|175650.3|175560.3|175650.3|175560.3|175649.2|175559.2|3
1731081540000|2024-11-08 15:59:00|175650.2|175560.2|175673.8|175583.8|175681.7|175591.7|175650.2|175560.2|13
1731081550000|2024-11-08 15:59:10|175673.5|175583.5|175673.2|175583.2|175673.5|175583.5|175673.2|175583.2|2
1731081560000|2024-11-08 15:59:20|175673|175583|175670.4|175580.4|175673|175583|175669.4|175579.4|5
1731081570000|2024-11-08 15:59:30|175670.3|175580.3|175670.2|175580.2|175670.3|175580.3|175670.2|175580.2|2
1731081580000|2024-11-08 15:59:40|175671.5|175581.5|175695.4|175605.4|175695.4|175605.4|175670.7|175580.7|6
1731081590000|2024-11-08 15:59:50|175696|175606|175697.7|175607.7|175697.7|175607.7|175696|175606|2
1731081600000|2024-11-08 16:00:00|175696.5|175606.5|175696.3|175606.3|175696.5|175606.5|175695.5|175605.5|6
1731081610000|2024-11-08 16:00:10|175696.7|175606.7|175734.7|175604.7|175739.2|175645.9|175696.7|175604.7|10
1731081620000|2024-11-08 16:00:20|175735|175605|175772.2|175682.2|175774.7|175682.9|175735|175605|26
1731081630000|2024-11-08 16:00:30|175772.7|175682.7|175769.7|175679.7|175773.2|175683.2|175769.5|175679.5|9
1731081640000|2024-11-08 16:00:40|175770|175680|175811|175681|175811|175697.9|175769.9|175666.2|18
1731081650000|2024-11-08 16:00:50|175811.3|175681.3|175811.9|175681.9|175811.9|175681.9|175811.2|175681.2|10
1731081660000|2024-11-08 16:01:00|175811.7|175681.7|175811.5|175681.5|175811.7|175681.7|175811.4|175681.4|9
1731081670000|2024-11-08 16:01:10|175811.2|175681.2|175813.2|175683.2|175813.2|175683.2|175811.2|175681.2|3
1731081680000|2024-11-08 16:01:20|175812.9|175682.9|175815.4|175685.4|175815.4|175685.4|175809.5|175679.5|18
1731081690000|2024-11-08 16:01:30|175814.8|175684.8|175779.7|175649.7|175814.8|175692.5|175751|175640.9|19
1731081700000|2024-11-08 16:01:40|175778.9|175648.9|175769.7|175639.7|175778.9|175648.9|175768.7|175638.7|12
1731081710000|2024-11-08 16:01:50|175773.4|175643.4|175740.3|175650.3|175774.7|175654.5|175740.3|175635.7|19
1731081720000|2024-11-08 16:02:00|175740.5|175650.5|175731.5|175641.5|175750|175660|175715.9|175625.9|26
1731081730000|2024-11-08 16:02:10|175733.8|175643.8|175733.8|175643.8|175743.8|175653.8|175729.3|175639.3|19
1731081740000|2024-11-08 16:02:20|175734.5|175644.5|175733.5|175643.5|175737.5|175647.5|175730.8|175640.8|10
1731081750000|2024-11-08 16:02:30|175732.3|175642.3|175699.8|175609.8|175732.3|175642.3|175699.8|175609.8|3
1731081760000|2024-11-08 16:02:40|175699.5|175609.5|175721.8|175631.8|175722.3|175632.3|175699.5|175609.5|3
1731081770000|2024-11-08 16:02:50|175721.5|175631.5|175722.5|175632.5|175722.5|175632.5|175718|175628|12
1731081780000|2024-11-08 16:03:00|175723|175633|175722.5|175632.5|175723|175633|175722.5|175632.5|2
1731081790000|2024-11-08 16:03:10|175722|175632|175715.3|175625.3|175722|175632|175714.8|175624.8|5
1731081800000|2024-11-08 16:03:20|175714.8|175624.8|175714|175624|175715.5|175625.5|175714|175624|4
1731081810000|2024-11-08 16:03:30|175713.8|175623.8|175720.5|175630.5|175720.5|175630.5|175713.8|175623.8|5
1731081820000|2024-11-08 16:03:40|175721.3|175631.3|175720.5|175630.5|175721.3|175631.3|175720|175630|9
1731081830000|2024-11-08 16:03:50|175720.8|175630.8|175720.5|175630.5|175721.8|175631.8|175720|175630|10
1731081840000|2024-11-08 16:04:00|175721.3|175631.3|175715|175625|175723|175633|175715|175625|13
1731081850000|2024-11-08 16:04:10|175715.5|175625.5|175716|175626|175717.8|175627.8|175714.5|175624.5|6
1731081860000|2024-11-08 16:04:20|175715.3|175625.3|175715.8|175625.8|175715.8|175625.8|175715.3|175625.3|2
1731081870000|2024-11-08 16:04:30|175715.3|175625.3|175717.5|175627.5|175718|175628|175714.8|175624.8|5
1731081880000|2024-11-08 16:04:40|175714.5|175624.5|175714.5|175624.5|175717.5|175627.5|175714.3|175624.3|7
1731081890000|2024-11-08 16:04:50|175717.8|175627.8|175714.3|175624.3|175718.5|175628.5|175714.3|175624.3|12
1731081900000|2024-11-08 16:05:00|175714.5|175624.5|175698.8|175608.8|175717.8|175627.8|175695.8|175605.8|8
1731081920000|2024-11-08 16:05:20|175714.8|175624.8|175659.5|175569.5|175714.8|175624.8|175658.8|175568.8|13
1731081930000|2024-11-08 16:05:30|175656.3|175566.3|175692.8|175602.8|175692.8|175602.8|175655.8|175565.8|17
1731081940000|2024-11-08 16:05:40|175692.5|175602.5|175698|175608|175698|175608|175688.5|175598.5|8
1731081950000|2024-11-08 16:05:50|175698.3|175608.3|175698.3|175608.3|175698.3|175608.3|175698.3|175608.3|1
1731081960000|2024-11-08 16:06:00|175697.3|175607.3|175724|175634|175727.2|175637.2|175695.3|175605.3|10
1731081970000|2024-11-08 16:06:10|175724.3|175634.3|175722.8|175632.8|175724.5|175634.5|175721.3|175631.3|5
1731081980000|2024-11-08 16:06:20|175723.5|175633.5|175726.5|175636.5|175726.5|175636.5|175723.5|175633.5|9
1731081990000|2024-11-08 16:06:30|175726.8|175636.8|175729.3|175639.3|175729.8|175639.8|175726.8|175636.8|9
1731082000000|2024-11-08 16:06:40|175729.5|175639.5|175729.3|175639.3|175730.8|175640.8|175728.5|175638.5|9
1731082010000|2024-11-08 16:06:50|175729|175639|175754.8|175664.8|175756|175666|175729|175639|14
1731082020000|2024-11-08 16:07:00|175753.3|175663.3|175757.5|175667.5|175757.5|175667.5|175752.5|175662.5|15
1731082030000|2024-11-08 16:07:10|175758|175668|175760.3|175670.3|175762|175672|175758|175668|16
1731082040000|2024-11-08 16:07:20|175760.5|175670.5|175750.3|175660.3|175760.5|175670.5|175745|175655|16
1731082050000|2024-11-08 16:07:30|175757.8|175667.8|175759.3|175669.3|175760|175670|175749.8|175659.8|15
1731082060000|2024-11-08 16:07:40|175754.8|175664.8|175747.8|175657.8|175756.5|175666.5|175747.3|175657.3|12
1731082070000|2024-11-08 16:07:50|175747.5|175657.5|175740.8|175650.8|175747.5|175657.5|175740.8|175650.8|17
1731082080000|2024-11-08 16:08:00|175740.5|175650.5|175683.5|175593.5|175740.5|175650.5|175676.8|175566.5|25
1731082090000|2024-11-08 16:08:10|175682.8|175592.8|175695.5|175605.5|175696|175606|175674.8|175584.8|23
1731082100000|2024-11-08 16:08:20|175696.5|175606.5|175664.8|175574.8|175696.8|175606.8|175657.2|175567.2|22
1731082110000|2024-11-08 16:08:30|175665.3|175575.3|175657|175567|175665.3|175575.3|175655|175565|18
1731082120000|2024-11-08 16:08:40|175656.5|175566.5|175653.8|175563.8|175656.8|175566.8|175653.5|175563.5|10
1731082130000|2024-11-08 16:08:50|175652.8|175562.8|175657.8|175567.8|175658|175568|175651.5|175561.5|10
1731082140000|2024-11-08 16:09:00|175658|175568|175672.8|175582.8|175672.8|175582.8|175658|175568|14
1731082150000|2024-11-08 16:09:10|175673.3|175583.3|175677.5|175587.5|175686.5|175596.5|175670.8|175580.8|17
1731082160000|2024-11-08 16:09:20|175679.8|175589.8|175689.5|175599.5|175689.5|175599.5|175677.3|175587.3|16
1731082170000|2024-11-08 16:09:30|175690.8|175600.8|175708.3|175618.3|175708.3|175618.3|175690|175600|10
1731082180000|2024-11-08 16:09:40|175704.5|175614.5|175703.9|175613.9|175711.3|175621.3|175703.9|175613.9|10
1731082190000|2024-11-08 16:09:50|175705.8|175615.8|175708.5|175618.5|175709.8|175619.8|175699.7|175609.7|17
1731082200000|2024-11-08 16:10:00|175704|175614|175621.7|175531.7|175704|175614|175621.7|175531.7|8
1731082210000|2024-11-08 16:10:10|175637.4|175547.4|175643|175553|175644.5|175554.5|175637.4|175547.4|3
1731082220000|2024-11-08 16:10:20|175647.5|175557.5|175645.3|175555.3|175647.5|175557.5|175645|175555|5
1731082230000|2024-11-08 16:10:30|175645|175555|175641.3|175551.3|175645.8|175555.8|175641.3|175551.3|8
1731082240000|2024-11-08 16:10:40|175645.3|175555.3|175645|175555|175645.5|175555.5|175642.8|175552.8|6
1731082250000|2024-11-08 16:10:50|175642.5|175552.5|175647|175557|175647|175557|175638.3|175548.3|15
1731082260000|2024-11-08 16:11:00|175641.5|175551.5|175645.5|175555.5|175645.5|175555.5|175637.5|175547.5|11
1731082270000|2024-11-08 16:11:10|175647.3|175557.3|175649.8|175559.8|175652.5|175562.5|175647.3|175557.3|5
1731082280000|2024-11-08 16:11:20|175646.3|175556.3|175649|175559|175649.5|175559.5|175644|175554|11
1731082290000|2024-11-08 16:11:30|175649.5|175559.5|175643.5|175553.5|175650.8|175560.8|175641.8|175551.8|13
1731082300000|2024-11-08 16:11:40|175649|175559|175649|175559|175649.3|175559.3|175641.5|175551.5|9
1731082310000|2024-11-08 16:11:50|175649.3|175559.3|175636.2|175546.2|175651.5|175561.5|175636.2|175546.2|16
1731082320000|2024-11-08 16:12:00|175640.5|175550.5|175641|175551|175641|175551|175636.7|175546.7|6
1731082330000|2024-11-08 16:12:10|175641.3|175551.3|175642.8|175552.8|175642.8|175552.8|175637.5|175547.5|8
1731082340000|2024-11-08 16:12:20|175644.5|175554.5|175647|175557|175647|175557|175644.5|175554.5|7
1731082350000|2024-11-08 16:12:30|175647.3|175557.3|175649|175559|175649|175559|175647.3|175557.3|8
1731082360000|2024-11-08 16:12:40|175649.3|175559.3|175660|175570|175660.2|175570.2|175649|175559|13
1731082370000|2024-11-08 16:12:50|175659.8|175569.8|175659.7|175569.7|175660.5|175570.5|175659.5|175569.5|8
1731082380000|2024-11-08 16:13:00|175660|175570|175660.4|175570.4|175660.7|175570.7|175660|175570|4
1731082390000|2024-11-08 16:13:10|175660|175570|175643.7|175553.7|175660.4|175570.4|175643.7|175553.7|9
1731082400000|2024-11-08 16:13:20|175643.3|175553.3|175646|175556|175646.7|175556.7|175643.3|175553.3|11
1731082410000|2024-11-08 16:13:30|175652.8|175562.8|175648.8|175558.8|175655.5|175565.5|175644|175554|22
1731082420000|2024-11-08 16:13:40|175649|175559|175651.3|175561.3|175651.8|175561.8|175643.3|175553.3|17
1731082430000|2024-11-08 16:13:50|175656.2|175566.2|175657.5|175567.5|175657.8|175567.8|175656.2|175566.2|7
1731082440000|2024-11-08 16:14:00|175657.7|175567.7|175661|175571|175663|175573|175657.7|175567.7|12
1731082450000|2024-11-08 16:14:10|175661.7|175571.7|175660.9|175570.9|175661.7|175571.7|175654.5|175564.5|18
1731082460000|2024-11-08 16:14:20|175666.5|175576.5|175647.4|175557.4|175674.5|175584.5|175643.3|175553.3|19
1731082470000|2024-11-08 16:14:30|175650.4|175560.4|175665.5|175575.5|175671.2|175581.2|175650.4|175560.4|23
1731082480000|2024-11-08 16:14:40|175666.9|175576.9|175663|175573|175666.9|175576.9|175660.8|175570.8|19
1731082490000|2024-11-08 16:14:50|175663.5|175573.5|175663.3|175573.3|175663.5|175573.5|175660|175570|19
1731082500000|2024-11-08 16:15:00|175663.5|175573.5|175676|175586|175685.9|175595.9|175663.2|175573.2|16
1731082510000|2024-11-08 16:15:10|175678.4|175588.4|175677.7|175587.7|175680.7|175590.7|175674|175584|18
1731082520000|2024-11-08 16:15:20|175678.4|175588.4|175683|175593|175683|175593|175678.4|175588.4|8
1731082530000|2024-11-08 16:15:30|175682|175592|175661.8|175571.8|175683|175593|175659.3|175569.3|16
1731082540000|2024-11-08 16:15:40|175661.3|175571.3|175658.5|175568.5|175663.3|175573.3|175657.8|175567.8|13
1731082550000|2024-11-08 16:15:50|175658.3|175568.3|175670.9|175580.9|175670.9|175580.9|175658.3|175568.3|16
1731082560000|2024-11-08 16:16:00|175671.5|175581.5|175678.3|175588.3|175680.4|175590.4|175666.4|175576.4|19
1731082570000|2024-11-08 16:16:10|175677.8|175587.8|175672.7|175582.7|175677.8|175587.8|175668.3|175578.3|13
1731082580000|2024-11-08 16:16:20|175673.8|175583.8|175666.2|175576.2|175673.8|175583.8|175664.5|175574.5|14
1731082590000|2024-11-08 16:16:30|175667.9|175577.9|175664.7|175574.7|175670|175580|175663.3|175573.3|12
1731082600000|2024-11-08 16:16:40|175664|175574|175662.8|175572.8|175668.3|175578.3|175654.5|175564.5|14
1731082610000|2024-11-08 16:16:50|175659|175569|175659.8|175569.8|175669|175579|175655.5|175565.5|20
1731082620000|2024-11-08 16:17:00|175658|175568|175657|175567|175663|175573|175655.8|175565.8|14
1731082630000|2024-11-08 16:17:10|175658|175568|175680|175590|175682.8|175592.8|175655.8|175565.8|15
1731082640000|2024-11-08 16:17:20|175680.5|175590.5|175683|175593|175683|175593|175678.5|175588.5|9
1731082650000|2024-11-08 16:17:30|175682.9|175592.9|175693.9|175563.9|175693.9|175592.9|175664.2|175561|16
1731082660000|2024-11-08 16:17:40|175694.2|175564.2|175673.8|175583.8|175694.5|175587.5|175670.8|175564|17
1731082670000|2024-11-08 16:17:50|175674|175584|175675.8|175585.8|175676.5|175586.5|175673.8|175583.8|15
1731082680000|2024-11-08 16:18:00|175675.5|175585.5|175675|175585|175675.5|175585.5|175673.3|175583.3|4
1731082690000|2024-11-08 16:18:10|175674.8|175584.8|175657.5|175567.5|175674.8|175584.8|175657.3|175567.3|17
1731082700000|2024-11-08 16:18:20|175657.3|175567.3|175662.8|175572.8|175663.5|175573.5|175657.3|175567.3|12
1731082710000|2024-11-08 16:18:30|175663.3|175573.3|175662.8|175572.8|175664|175574|175661.3|175571.3|6
1731082720000|2024-11-08 16:18:40|175662.5|175572.5|175660.8|175570.8|175666.4|175576.4|175659|175569|10
1731082730000|2024-11-08 16:18:50|175661.9|175571.9|175658|175568|175661.9|175571.9|175657.3|175567.3|10
1731082740000|2024-11-08 16:19:00|175660.2|175570.2|175667.7|175577.7|175667.7|175577.7|175659.5|175569.5|11
1731082750000|2024-11-08 16:19:10|175668.4|175578.4|175675.3|175585.3|175678|175588|175668.4|175578.4|8
1731082760000|2024-11-08 16:19:20|175679|175589|175679.3|175589.3|175680|175590|175679|175589|3
1731082770000|2024-11-08 16:19:30|175680|175590|175679.5|175589.5|175680.5|175590.5|175677.8|175587.8|10
1731082780000|2024-11-08 16:19:40|175679.8|175589.8|175677.5|175587.5|175681|175591|175677.5|175587.5|7
1731082790000|2024-11-08 16:19:50|175678.3|175588.3|175667.3|175577.3|175678.3|175588.3|175667.3|175577.3|12
1731082800000|2024-11-08 16:20:00|175665.5|175575.5|175660.3|175570.3|175667|175577|175655|175565|14
1731082810000|2024-11-08 16:20:10|175660.5|175570.5|175672|175582|175672|175582|175660.5|175570.5|7
1731082820000|2024-11-08 16:20:20|175669.8|175579.8|175671.5|175581.5|175674.3|175584.3|175668.5|175578.5|9
1731082830000|2024-11-08 16:20:30|175673.5|175583.5|175672.5|175582.5|175682.8|175592.8|175672.5|175582.5|10
1731082840000|2024-11-08 16:20:40|175672.8|175582.8|175678.3|175588.3|175678.3|175588.3|175672.8|175582.8|14
1731082850000|2024-11-08 16:20:50|175678.5|175588.5|175670.3|175580.3|175681.3|175591.3|175669.8|175579.8|17
1731082860000|2024-11-08 16:21:00|175664.5|175574.5|175667|175577|175667|175577|175661.3|175571.3|8
1731082870000|2024-11-08 16:21:10|175665.3|175575.3|175671.3|175581.3|175671.5|175581.5|175663.5|175573.5|9
1731082880000|2024-11-08 16:21:20|175671.5|175581.5|175671.8|175581.8|175673.8|175583.8|175664.8|175574.8|18
1731082890000|2024-11-08 16:21:30|175672.3|175582.3|175676.3|175586.3|175679.5|175589.5|175671.8|175581.8|8
1731082900000|2024-11-08 16:21:40|175676.8|175586.8|175687.8|175597.8|175688|175598|175676.8|175586.8|9
1731082910000|2024-11-08 16:21:50|175685.5|175595.5|175659.8|175569.8|175685.5|175595.5|175658.5|175568.5|7
1731082920000|2024-11-08 16:22:00|175660.8|175570.8|175658.3|175568.3|175660.8|175570.8|175658.3|175568.3|7
1731082930000|2024-11-08 16:22:10|175658|175568|175658.5|175568.5|175665|175575|175658|175568|13
1731082940000|2024-11-08 16:22:20|175661.3|175571.3|175657.8|175567.8|175661.3|175571.3|175657.8|175567.8|6
1731082950000|2024-11-08 16:22:30|175658.3|175568.3|175657|175567|175658.3|175568.3|175655|175565|8
1731082960000|2024-11-08 16:22:40|175655.8|175565.8|175657|175567|175660.3|175570.3|175655.8|175565.8|6
1731082970000|2024-11-08 16:22:50|175657.3|175567.3|175656.3|175566.3|175659.5|175569.5|175655.5|175565.5|7
1731082980000|2024-11-08 16:23:00|175657.8|175567.8|175659|175569|175660.4|175570.4|175654.3|175564.3|10
1731082990000|2024-11-08 16:23:10|175656.8|175566.8|175656|175566|175664.8|175574.8|175656|175566|15
1731083000000|2024-11-08 16:23:20|175656.5|175566.5|175655.5|175565.5|175663.3|175573.3|175655.5|175565.5|10
1731083010000|2024-11-08 16:23:30|175655.3|175565.3|175664.8|175574.8|175664.8|175574.8|175655.3|175565.3|4
1731083020000|2024-11-08 16:23:40|175665|175575|175684.3|175594.3|175689.7|175599.7|175664.8|175574.8|20
1731083030000|2024-11-08 16:23:50|175684|175594|175685|175595|175685.3|175595.3|175677|175587|9
1731083040000|2024-11-08 16:24:00|175684.7|175594.7|175668|175578|175684.7|175594.7|175667.8|175577.8|14
1731083050000|2024-11-08 16:24:10|175672.5|175582.5|175657.5|175567.5|175672.5|175582.5|175657.5|175567.5|7
1731083060000|2024-11-08 16:24:20|175658|175568|175657.5|175567.5|175658.5|175568.5|175657.3|175567.3|8
1731083070000|2024-11-08 16:24:30|175657.8|175567.8|175657.8|175567.8|175657.8|175567.8|175657.8|175567.8|1
1731083080000|2024-11-08 16:24:40|175658.5|175568.5|175664.5|175574.5|175664.5|175574.5|175657.8|175567.8|10
1731083090000|2024-11-08 16:24:50|175662.5|175572.5|175658.8|175568.8|175664.5|175574.5|175655.8|175565.8|13
1731083100000|2024-11-08 16:25:00|175659.3|175569.3|175675.5|175585.5|175677.3|175587.3|175659.3|175569.3|11
1731083110000|2024-11-08 16:25:10|175675.3|175585.3|175672|175582|175677.5|175587.5|175671.5|175581.5|9
1731083120000|2024-11-08 16:25:20|175673.5|175583.5|175675|175585|175684.8|175594.8|175669|175579|8
1731083130000|2024-11-08 16:25:30|175676.3|175586.3|175666.5|175576.5|175686|175596|175666.5|175576.5|16
1731083140000|2024-11-08 16:25:40|175667.5|175577.5|175678|175588|175678|175588|175663|175573|14
1731083150000|2024-11-08 16:25:50|175676|175586|175676|175586|175681.5|175591.5|175674.5|175584.5|10
1731083160000|2024-11-08 16:26:00|175676.3|175586.3|175678.3|175588.3|175682.9|175592.9|175674.5|175584.5|9
1731083170000|2024-11-08 16:26:10|175678|175588|175684.4|175594.4|175684.4|175594.4|175678|175588|3
1731083180000|2024-11-08 16:26:20|175686.2|175596.2|175711.8|175621.8|175711.8|175621.8|175686.2|175596.2|10
1731083190000|2024-11-08 16:26:30|175710.3|175620.3|175720.3|175630.3|175728.9|175638.9|175710.3|175620.3|23
1731083200000|2024-11-08 16:26:40|175719.3|175629.3|175697|175607|175719.3|175629.3|175697|175607|2
1731083220000|2024-11-08 16:27:00|175698|175608|175698.3|175608.3|175698.3|175608.3|175698|175608|6
1731083240000|2024-11-08 16:27:20|175698.8|175608.8|175698.8|175608.8|175698.8|175608.8|175698.8|175608.8|1
1731083250000|2024-11-08 16:27:30|175698.3|175608.3|175698.8|175608.8|175698.8|175608.8|175698.3|175608.3|2
1731083260000|2024-11-08 16:27:40|175714.2|175624.2|175738|175648|175756.2|175666.2|175714.2|175624.2|20
1731083270000|2024-11-08 16:27:50|175739|175649|175742.8|175652.8|175751.8|175661.8|175738.3|175648.3|33
1731083280000|2024-11-08 16:28:00|175742.5|175652.5|175722.5|175632.5|175744.8|175654.8|175722.5|175632.5|24
1731083290000|2024-11-08 16:28:10|175723.3|175633.3|175706|175616|175726.5|175636.5|175706|175616|13
1731083300000|2024-11-08 16:28:20|175704.8|175614.8|175681.5|175591.5|175706.5|175616.5|175679.5|175589.5|10
1731083310000|2024-11-08 16:28:30|175679.8|175589.8|175671.8|175581.8|175684.8|175594.8|175671.8|175581.8|16
1731083320000|2024-11-08 16:28:40|175673|175583|175674.3|175584.3|175679.3|175589.3|175670.3|175580.3|15
1731083330000|2024-11-08 16:28:50|175675.3|175585.3|175672.5|175582.5|175675.3|175585.3|175670.3|175580.3|3
1731083340000|2024-11-08 16:29:00|175674.5|175584.5|175669|175579|175675.8|175585.8|175664.3|175574.3|13
1731083350000|2024-11-08 16:29:10|175672|175582|175686.8|175596.8|175686.8|175596.8|175672|175582|7
1731083360000|2024-11-08 16:29:20|175687.3|175597.3|175692.5|175602.5|175692.5|175602.5|175687|175597|5
1731083370000|2024-11-08 16:29:30|175695.5|175605.5|175701|175611|175701|175611|175695.5|175605.5|4
1731083380000|2024-11-08 16:29:40|175699.3|175609.3|175697.8|175607.8|175699.3|175609.3|175697.8|175607.8|3
1731083390000|2024-11-08 16:29:50|175695.5|175605.5|175692|175602|175697.5|175607.5|175691.3|175601.3|12
1731083400000|2024-11-08 16:30:00|175690.3|175600.3|175668.3|175578.3|175691.2|175600.3|175668.3|175558.2|16
1731083410000|2024-11-08 16:30:10|175669.8|175579.8|175673.8|175583.8|175676|175586|175668|175578|11
1731083420000|2024-11-08 16:30:20|175670.8|175580.8|175676.3|175586.3|175679|175589|175670.5|175580.5|18
1731083430000|2024-11-08 16:30:30|175676|175586|175670.5|175580.5|175676.3|175586.3|175670.5|175580.5|8
1731083440000|2024-11-08 16:30:40|175670.3|175580.3|175663.8|175573.8|175672|175582|175663.8|175573.8|6
1731083450000|2024-11-08 16:30:50|175663.5|175573.5|175670.3|175580.3|175676.5|175586.5|175662.8|175572.8|10
1731083460000|2024-11-08 16:31:00|175671.8|175581.8|175672.5|175582.5|175674|175584|175668|175578|19
1731083470000|2024-11-08 16:31:10|175670|175580|175658.5|175568.5|175670|175580|175658.5|175568.5|17
1731083480000|2024-11-08 16:31:20|175659.8|175569.8|175660|175570|175664.3|175574.3|175658.3|175568.3|7
1731083490000|2024-11-08 16:31:30|175659.5|175569.5|175597.5|175507.5|175659.5|175569.5|175590.4|175485.2|22
1731083500000|2024-11-08 16:31:40|175597.8|175507.8|175598.3|175508.3|175608.5|175518.5|175595.8|175505.8|24
1731083510000|2024-11-08 16:31:50|175598|175508|175602|175512|175602.8|175512.8|175597.5|175507.5|11
1731083520000|2024-11-08 16:32:00|175596|175506|175608.5|175518.5|175608.5|175518.5|175592.5|175502.5|15
1731083530000|2024-11-08 16:32:10|175610|175520|175622.5|175532.5|175622.5|175532.5|175605.3|175515.3|16
1731083540000|2024-11-08 16:32:20|175621.5|175531.5|175623.3|175533.3|175623.3|175533.3|175621.5|175531.5|6
1731083550000|2024-11-08 16:32:30|175624.3|175534.3|175637.3|175547.3|175648|175558|175624.3|175534.3|27
1731083560000|2024-11-08 16:32:40|175637|175547|175639.3|175549.3|175640.5|175550.5|175626.8|175536.8|22
1731083570000|2024-11-08 16:32:50|175640|175550|175635.3|175545.3|175648.3|175558.3|175628.3|175538.3|23
1731083580000|2024-11-08 16:33:00|175636.3|175546.3|175628.5|175538.5|175638.3|175548.3|175622|175532|26
1731083590000|2024-11-08 16:33:10|175629.8|175539.8|175624.3|175534.3|175631.5|175541.5|175620.3|175530.3|16
1731083600000|2024-11-08 16:33:20|175624.8|175534.8|175637.5|175547.5|175637.5|175547.5|175620.5|175530.5|19
1731083610000|2024-11-08 16:33:30|175635.8|175545.8|175661.8|175571.8|175667|175577|175632.5|175542.5|20
1731083620000|2024-11-08 16:33:40|175663.5|175573.5|175661|175571|175667.5|175577.5|175658.8|175568.8|14
1731083630000|2024-11-08 16:33:50|175660.8|175570.8|175667.5|175577.5|175668.3|175578.3|175658.8|175568.8|14
1731083640000|2024-11-08 16:34:00|175667.8|175577.8|175668|175578|175668.3|175578.3|175666.3|175576.3|8
1731083650000|2024-11-08 16:34:10|175668.8|175578.8|175671.3|175581.3|175671.3|175581.3|175667|175577|7
1731083660000|2024-11-08 16:34:20|175670.5|175580.5|175659|175569|175673.8|175583.8|175659|175569|14
1731083670000|2024-11-08 16:34:30|175657.2|175567.2|175655.8|175565.8|175662.9|175572.9|175654.8|175564.8|17
1731083680000|2024-11-08 16:34:40|175656.5|175566.5|175656.8|175566.8|175656.8|175566.8|175654|175564|9
1731083690000|2024-11-08 16:34:50|175657|175567|175657|175567|175657.3|175567.3|175656.3|175566.3|11
1731083700000|2024-11-08 16:35:00|175656.8|175566.8|175657.3|175567.3|175660|175570|175656.8|175566.8|11
1731083710000|2024-11-08 16:35:10|175656.8|175566.8|175659.8|175569.8|175659.8|175569.8|175656.8|175566.8|11
1731083720000|2024-11-08 16:35:20|175658.5|175568.5|175657.8|175567.8|175659.5|175569.5|175657.5|175567.5|10
1731083730000|2024-11-08 16:35:30|175657.3|175567.3|175657.3|175567.3|175657.5|175567.5|175656.5|175566.5|14
1731083740000|2024-11-08 16:35:40|175657|175567|175657.8|175567.8|175659.5|175569.5|175654.8|175564.8|13
1731083750000|2024-11-08 16:35:50|175658|175568|175659.5|175569.5|175660.3|175570.3|175657.8|175567.8|18
1731083760000|2024-11-08 16:36:00|175659.8|175569.8|175659|175569|175660.5|175570.5|175658|175568|6
1731083770000|2024-11-08 16:36:10|175660|175570|175658|175568|175660.8|175570.8|175657.8|175567.8|8
1731083780000|2024-11-08 16:36:20|175657.5|175567.5|175658.3|175568.3|175660|175570|175657.5|175567.5|13
1731083790000|2024-11-08 16:36:30|175659.8|175569.8|175657.5|175567.5|175660.8|175570.8|175657|175567|18
1731083800000|2024-11-08 16:36:40|175658.3|175568.3|175658.3|175568.3|175658.8|175568.8|175656.5|175566.5|22
1731083810000|2024-11-08 16:36:50|175658.5|175568.5|175691.3|175601.3|175716|175601.3|175658|175568|16
1731083820000|2024-11-08 16:37:00|175682|175592|175678.5|175588.5|175684.3|175594.3|175676.3|175586.3|17
1731083830000|2024-11-08 16:37:10|175679.3|175589.3|175690.3|175600.3|175690.8|175600.8|175679|175589|12
1731083840000|2024-11-08 16:37:20|175683|175593|175690.5|175600.5|175691|175601|175683|175593|18
1731083850000|2024-11-08 16:37:30|175691.5|175601.5|175693.8|175603.8|175697|175607|175689.3|175599.3|24
1731083860000|2024-11-08 16:37:40|175690|175600|175691.8|175601.8|175695|175605|175687|175597|12
1731083870000|2024-11-08 16:37:50|175692|175602|175695.3|175605.3|175700.3|175610.3|175691|175601|15
1731083880000|2024-11-08 16:38:00|175695.7|175605.7|175691.8|175601.8|175698.5|175608.5|175688.8|175598.8|9
1731083890000|2024-11-08 16:38:10|175692.3|175602.3|175703.5|175613.5|175704.8|175614.8|175692.3|175602.3|12
1731083900000|2024-11-08 16:38:20|175705.5|175615.5|175691|175601|175705.5|175615.5|175691|175601|9
1731083910000|2024-11-08 16:38:30|175684.8|175594.8|175689|175599|175689|175599|175684.8|175594.8|3
1731083920000|2024-11-08 16:38:40|175690.5|175600.5|175702|175612|175706.5|175616.5|175690.5|175600.5|11
1731083930000|2024-11-08 16:38:50|175702.3|175612.3|175703|175613|175703.5|175613.5|175697|175607|15
1731083940000|2024-11-08 16:39:00|175705|175615|175702.8|175612.8|175710|175620|175702|175612|12
1731083950000|2024-11-08 16:39:10|175702.3|175612.3|175685|175595|175717.5|175627.5|175679|175589|19
1731083960000|2024-11-08 16:39:20|175685.3|175595.3|175669.5|175579.5|175685.3|175595.3|175669.5|175579.5|12
1731083970000|2024-11-08 16:39:30|175667.8|175577.8|175671.8|175581.8|175674.5|175584.5|175666.8|175576.8|16
1731083980000|2024-11-08 16:39:40|175672|175582|175672|175582|175672.8|175582.8|175667.5|175577.5|13
1731083990000|2024-11-08 16:39:50|175671.8|175581.8|175676.8|175586.8|175676.8|175586.8|175669.3|175579.3|8
1731084000000|2024-11-08 16:40:00|175673|175583|175700.8|175610.8|175707|175617|175668.5|175578.5|18
1731084010000|2024-11-08 16:40:10|175701.3|175611.3|175705.3|175615.3|175705.5|175615.5|175701.3|175611.3|12
1731084020000|2024-11-08 16:40:20|175719.3|175629.3|175722.5|175632.5|175723.5|175633.5|175717.8|175627.8|12
1731084030000|2024-11-08 16:40:30|175723|175633|175717.8|175627.8|175730|175640|175717.8|175627.8|20
1731084040000|2024-11-08 16:40:40|175716.8|175626.8|175722.5|175632.5|175727.2|175637.2|175716.3|175626.3|13
1731084050000|2024-11-08 16:40:50|175724.9|175634.9|175724.8|175634.8|175724.9|175634.9|175718.5|175628.5|3
1731084060000|2024-11-08 16:41:00|175727.5|175637.5|175729.5|175639.5|175730.8|175640.8|175724.3|175634.3|11
1731084070000|2024-11-08 16:41:10|175730.5|175640.5|175734.3|175644.3|175734.5|175644.5|175720.8|175630.8|21
1731084080000|2024-11-08 16:41:20|175731.8|175641.8|175728|175638|175731.8|175641.8|175724.8|175634.8|9
1731084090000|2024-11-08 16:41:30|175727.5|175637.5|175726.5|175636.5|175728.3|175638.3|175724|175634|6
1731084100000|2024-11-08 16:41:40|175726.8|175636.8|175727.5|175637.5|175729.8|175639.8|175721.3|175631.3|10
1731084110000|2024-11-08 16:41:50|175730|175640|175727.5|175637.5|175731.3|175641.3|175727.5|175637.5|7
1731084120000|2024-11-08 16:42:00|175728.8|175638.8|175713.8|175623.8|175730.5|175640.5|175713.8|175623.8|15
1731084130000|2024-11-08 16:42:10|175714.2|175624.2|175705.3|175615.3|175714.2|175624.2|175695.5|175605.5|21
1731084140000|2024-11-08 16:42:20|175703|175613|175711.5|175621.5|175713.3|175623.3|175703|175613|11
1731084150000|2024-11-08 16:42:30|175711.3|175621.3|175709.5|175619.5|175715.5|175625.5|175706|175616|11
1731084160000|2024-11-08 16:42:40|175707.8|175617.8|175710|175620|175713.5|175623.5|175707.8|175617.8|8
1731084170000|2024-11-08 16:42:50|175704.3|175614.3|175700.8|175610.8|175714.3|175624.3|175695.8|175605.8|20
1731084180000|2024-11-08 16:43:00|175702.8|175612.8|175713|175623|175713.8|175623.8|175702.5|175612.5|11
1731084190000|2024-11-08 16:43:10|175712.5|175622.5|175718.3|175628.3|175718.3|175628.3|175691.3|175601.3|11
1731084200000|2024-11-08 16:43:20|175715.8|175625.8|175709.9|175619.9|175718.8|175628.8|175709.8|175619.8|7
1731084210000|2024-11-08 16:43:30|175711.5|175621.5|175715|175625|175721.5|175631.5|175709.9|175619.9|7
1731084220000|2024-11-08 16:43:40|175716.5|175626.5|175719.5|175629.5|175728.5|175638.5|175716.5|175626.5|16
1731084230000|2024-11-08 16:43:50|175723.8|175633.8|175720|175630|175727|175637|175718.3|175628.3|15
1731084240000|2024-11-08 16:44:00|175718.8|175628.8|175715.8|175625.8|175718.8|175628.8|175715.8|175625.8|10
1731084250000|2024-11-08 16:44:10|175715.5|175625.5|175722.2|175632.2|175722.2|175632.2|175715.5|175625.5|2
1731084260000|2024-11-08 16:44:20|175719.7|175629.7|175714.8|175624.8|175719.7|175629.7|175714.8|175624.8|5
1731084270000|2024-11-08 16:44:30|175722.7|175632.7|175717.2|175627.2|175722.7|175632.7|175713.8|175623.8|6
1731084280000|2024-11-08 16:44:40|175678.3|175588.3|175673.3|175583.3|175678.3|175588.3|175672.5|175582.5|10
1731084290000|2024-11-08 16:44:50|175673.8|175583.8|175681|175591|175681.5|175591.5|175667.8|175577.8|16
1731084300000|2024-11-08 16:45:00|175680.8|175590.8|175681.3|175591.3|175681.3|175591.3|175680.8|175590.8|2
1731084310000|2024-11-08 16:45:10|175683.3|175593.3|175679|175589|175683.8|175593.8|175677|175587|12
1731084320000|2024-11-08 16:45:20|175681.4|175591.4|175682.8|175592.8|175683|175593|175680.3|175590.3|10
1731084330000|2024-11-08 16:45:30|175684.7|175594.7|175689.9|175599.9|175693.9|175603.9|175681.8|175591.8|10
1731084340000|2024-11-08 16:45:40|175688.5|175598.5|175700.2|175610.2|175701|175611|175681.3|175591.3|23
1731084350000|2024-11-08 16:45:50|175702.2|175612.2|175693.3|175603.3|175702.2|175612.2|175691.5|175601.5|15
1731084360000|2024-11-08 16:46:00|175692.8|175602.8|175682.5|175592.5|175692.8|175602.8|175682.5|175592.5|8
1731084370000|2024-11-08 16:46:10|175682.8|175592.8|175681|175591|175684.3|175594.3|175680.5|175590.5|7
1731084380000|2024-11-08 16:46:20|175680.8|175590.8|175678.3|175588.3|175681|175591|175678.3|175588.3|10
1731084390000|2024-11-08 16:46:30|175680.8|175590.8|175678|175588|175681|175591|175678|175588|3
1731084400000|2024-11-08 16:46:40|175677.3|175587.3|175677.3|175587.3|175677.3|175587.3|175677.3|175587.3|1
1731084410000|2024-11-08 16:46:50|175677.5|175587.5|175678|175588|175678|175588|175676|175586|5
1731084420000|2024-11-08 16:47:00|175679.3|175589.3|175711.4|175621.4|175715|175625|175676.8|175586.8|20
1731084430000|2024-11-08 16:47:10|175712.4|175622.4|175712.5|175622.5|175719|175629|175709.5|175619.5|21
1731084440000|2024-11-08 16:47:20|175714.7|175624.7|175700.9|175610.9|175719.5|175629.5|175693.9|175603.9|15
1731084450000|2024-11-08 16:47:30|175700.2|175610.2|175672|175582|175700.2|175610.2|175669|175579|22
1731084460000|2024-11-08 16:47:40|175674|175584|175678.8|175588.8|175684.4|175594.4|175672.5|175582.5|9
1731084470000|2024-11-08 16:47:50|175672.3|175582.3|175675|175585|175680.8|175590.8|175669.3|175579.3|18
1731084480000|2024-11-08 16:48:00|175674.8|175584.8|175680|175590|175680|175590|175670.3|175580.3|10
1731084490000|2024-11-08 16:48:10|175679.4|175589.4|175693.5|175603.5|175697.2|175607.2|175679.4|175589.4|13
1731084500000|2024-11-08 16:48:20|175694|175604|175678.7|175588.7|175699.7|175609.7|175675.8|175585.8|18
1731084510000|2024-11-08 16:48:30|175676.3|175586.3|175681.5|175591.5|175683.8|175593.8|175672.3|175582.3|20
1731084520000|2024-11-08 16:48:40|175687.5|175597.5|175688|175598|175692.3|175602.3|175676.3|175586.3|16
1731084530000|2024-11-08 16:48:50|175690.5|175600.5|175696.8|175606.8|175698.5|175608.5|175675.3|175585.3|19
1731084540000|2024-11-08 16:49:00|175695.3|175605.3|175673|175583|175699.3|175609.3|175667.5|175577.5|27
1731084550000|2024-11-08 16:49:10|175678.4|175588.4|175668.3|175578.3|175678.4|175588.4|175665|175575|15
1731084560000|2024-11-08 16:49:20|175666.8|175576.8|175665.3|175575.3|175667.5|175577.5|175660.5|175570.5|14
1731084570000|2024-11-08 16:49:30|175664.8|175574.8|175667.5|175577.5|175667.5|175577.5|175661.8|175571.8|13
1731084580000|2024-11-08 16:49:40|175667.3|175577.3|175663|175573|175667.3|175577.3|175660.3|175570.3|16
1731084590000|2024-11-08 16:49:50|175662.8|175572.8|175663.3|175573.3|175664.3|175574.3|175660.3|175570.3|10
1731084600000|2024-11-08 16:50:00|175661.3|175571.3|175679|175589|175682.9|175592.9|175659.5|175569.5|14
1731084610000|2024-11-08 16:50:10|175677|175587|175697.4|175607.4|175698.5|175608.5|175677|175587|8
1731084620000|2024-11-08 16:50:20|175699.5|175609.5|175698.9|175608.9|175702|175612|175696.5|175606.5|10
1731084630000|2024-11-08 16:50:30|175700.5|175610.5|175689.8|175599.8|175703|175613|175689.8|175599.8|9
1731084640000|2024-11-08 16:50:40|175688|175598|175696.2|175606.2|175697.5|175607.5|175680.3|175590.3|14
1731084650000|2024-11-08 16:50:50|175693.2|175603.2|175697.7|175607.7|175698|175608|175684.3|175594.3|14
1731084660000|2024-11-08 16:51:00|175698|175608|175678.7|175588.7|175698|175608|175678.7|175588.7|10
1731084670000|2024-11-08 16:51:10|175680.3|175590.3|175694.5|175604.5|175697|175607|175679.3|175589.3|16
1731084680000|2024-11-08 16:51:20|175695.5|175605.5|175698.9|175608.9|175698.9|175608.9|175692|175602|16
1731084690000|2024-11-08 16:51:30|175697.9|175607.9|175700.5|175610.5|175701.2|175611.2|175697.9|175607.9|9
1731084700000|2024-11-08 16:51:40|175701.2|175611.2|175701.2|175611.2|175701.2|175611.2|175696.5|175606.5|4
1731084710000|2024-11-08 16:51:50|175700.5|175610.5|175699.5|175609.5|175701.2|175611.2|175699.5|175609.5|10
1731084720000|2024-11-08 16:52:00|175699|175609|175697.3|175607.3|175704.3|175614.3|175697.3|175607.3|10
1731084730000|2024-11-08 16:52:10|175696.8|175606.8|175699.2|175609.2|175700.5|175610.5|175694.8|175604.8|23
1731084740000|2024-11-08 16:52:20|175698.9|175608.9|175712|175622|175712|175622|175696.3|175606.3|13
1731084750000|2024-11-08 16:52:30|175711.9|175621.9|175713.3|175623.3|175715|175625|175709.3|175619.3|14
1731084760000|2024-11-08 16:52:40|175713.5|175623.5|175710.3|175620.3|175723|175633|175705|175615|26
1731084770000|2024-11-08 16:52:50|175712|175622|175701.3|175611.3|175714.5|175624.5|175701|175611|20
1731084780000|2024-11-08 16:53:00|175699.3|175609.3|175700.8|175610.8|175702.8|175612.8|175699|175609|9
1731084790000|2024-11-08 16:53:10|175701.5|175611.5|175722.8|175632.8|175722.8|175632.8|175700.5|175610.5|22
1731084800000|2024-11-08 16:53:20|175722.5|175632.5|175712.8|175622.8|175722.5|175632.5|175707.3|175617.3|19
1731084810000|2024-11-08 16:53:30|175710.8|175620.8|175716.5|175626.5|175716.8|175626.8|175710.8|175620.8|6
1731084820000|2024-11-08 16:53:40|175716.8|175626.8|175719.8|175629.8|175725.3|175635.3|175716.8|175626.8|12
1731084830000|2024-11-08 16:53:50|175722.3|175632.3|175660.5|175570.5|175732|175642|175658|175568|18
1731084840000|2024-11-08 16:54:00|175660.3|175570.3|175645.5|175555.5|175660.5|175570.5|175645.5|175555.5|13
1731084850000|2024-11-08 16:54:10|175645.3|175555.3|175690.8|175600.8|175696.2|175606.2|175645.3|175555.3|18
1731084860000|2024-11-08 16:54:20|175690|175600|175695.8|175605.8|175699|175609|175690|175600|17
1731084870000|2024-11-08 16:54:30|175696.3|175606.3|175714.8|175624.8|175728.5|175638.5|175696|175606|13
1731084880000|2024-11-08 16:54:40|175702.3|175612.3|175698|175608|175705|175615|175698|175608|7
1731084890000|2024-11-08 16:54:50|175709|175619|175696.5|175606.5|175709|175619|175696.5|175606.5|9
1731084900000|2024-11-08 16:55:00|175687|175597|175689.5|175599.5|175689.5|175599.5|175687|175597|2
1731084910000|2024-11-08 16:55:10|175688|175598|175690.3|175600.3|175690.3|175600.3|175688|175598|4
1731084920000|2024-11-08 16:55:20|175691.5|175601.5|175711.8|175621.8|175711.8|175621.8|175691.5|175601.5|7
1731084930000|2024-11-08 16:55:30|175711.3|175621.3|175729|175639|175729|175639|175711.3|175621.3|11
1731084940000|2024-11-08 16:55:40|175733.3|175643.3|175742|175652|175750.3|175660.3|175733|175643|11
1731084950000|2024-11-08 16:55:50|175737.5|175647.5|175735.8|175645.8|175737.5|175647.5|175734.3|175644.3|5
1731084960000|2024-11-08 16:56:00|175739.3|175649.3|175742.3|175652.3|175749.3|175659.3|175739.3|175649.3|17
1731084970000|2024-11-08 16:56:10|175745.5|175655.5|175746.5|175656.5|175755.5|175665.5|175742.8|175652.8|12
1731084980000|2024-11-08 16:56:20|175747|175657|175746.3|175656.3|175749.5|175659.5|175736.8|175646.8|19
1731084990000|2024-11-08 16:56:30|175744.3|175654.3|175748.3|175658.3|175750.8|175660.8|175740|175650|11
1731085000000|2024-11-08 16:56:40|175748|175658|175777.8|175687.8|175777.8|175687.8|175748|175658|19
1731085010000|2024-11-08 16:56:50|175774.2|175684.2|175772.3|175682.3|175774.2|175684.2|175772.3|175682.3|3
1731085020000|2024-11-08 16:57:00|175772.7|175682.7|175781.8|175691.8|175782|175692|175772.7|175682.7|7
1731085030000|2024-11-08 16:57:10|175776|175686|175779.9|175689.9|175780.8|175690.8|175776|175686|5
1731085040000|2024-11-08 16:57:20|175781.8|175691.8|175804.3|175714.3|175807.8|175717.8|175781.8|175691.8|7
1731085050000|2024-11-08 16:57:30|175793.8|175703.8|175793.5|175703.5|175803.5|175713.5|175792.5|175702.5|24
1731085060000|2024-11-08 16:57:40|175796.3|175706.3|175788.3|175698.3|175802.8|175712.8|175785.8|175695.8|25
1731085070000|2024-11-08 16:57:50|175791.8|175701.8|175798.3|175708.3|175798.3|175708.3|175780.8|175690.8|25
1731085080000|2024-11-08 16:58:00|175798.5|175708.5|175802.3|175712.3|175804.3|175714.3|175798|175708|13
1731085090000|2024-11-08 16:58:10|175804.3|175714.3|175798.8|175708.8|175807|175717|175792|175702|19
1731085100000|2024-11-08 16:58:20|175798.5|175708.5|175802|175712|175803|175713|175796.3|175706.3|10
1731085110000|2024-11-08 16:58:30|175799.5|175709.5|175805.5|175715.5|175808.8|175718.8|175797.5|175707.5|9
1731085120000|2024-11-08 16:58:40|175801.5|175711.5|175804.8|175714.8|175805.8|175715.8|175797.3|175707.3|17
1731085130000|2024-11-08 16:58:50|175799.5|175709.5|175806.5|175716.5|175807.8|175717.8|175796|175706|26
1731085140000|2024-11-08 16:59:00|175803.5|175713.5|175812.3|175722.3|175812.3|175722.3|175803.5|175713.5|12
1731085150000|2024-11-08 16:59:10|175812.8|175722.8|175810.8|175720.8|175813.3|175723.3|175809.3|175719.3|8
1731085160000|2024-11-08 16:59:20|175813|175723|175808|175718|175813|175723|175804.8|175714.8|9
1731085170000|2024-11-08 16:59:30|175816.8|175726.8|175811|175721|175816.8|175726.8|175811|175721|11
1731085180000|2024-11-08 16:59:40|175813.5|175723.5|175814|175724|175815|175725|175813.3|175723.3|7
1731085190000|2024-11-08 16:59:50|175811.5|175721.5|175814.3|175724.3|175814.8|175724.8|175810.5|175720.5|5
1731085200000|2024-11-08 17:00:00|175816.3|175726.3|175803.2|175713.2|175816.3|175726.3|175803.2|175713.2|8
1731085210000|2024-11-08 17:00:10|175804.8|175714.8|175873|175783|175873|175783|175804.4|175714.4|18
1731085220000|2024-11-08 17:00:20|175894.4|175804.4|175914.8|175784.8|175919.3|175804.4|175893.4|175781.2|14
1731085230000|2024-11-08 17:00:30|175915|175785|175914.5|175784.5|175918.2|175788.2|175914.4|175784.4|9
1731085240000|2024-11-08 17:00:40|175913.7|175783.7|175917.2|175787.2|175917.2|175787.2|175913.7|175783.7|6
1731085250000|2024-11-08 17:00:50|175916.7|175786.7|175917.7|175787.7|175921|175791|175905|175775|14
1731085260000|2024-11-08 17:01:00|175910.4|175780.4|175901.3|175771.3|175921.4|175791.4|175901|175771|18
1731085270000|2024-11-08 17:01:10|175890.9|175760.9|175911.5|175781.5|175911.5|175781.5|175882.4|175752.4|22
1731085280000|2024-11-08 17:01:20|175913.2|175783.2|175892.5|175802.5|175916.2|175810.7|175892.5|175781.2|14
1731085290000|2024-11-08 17:01:30|175893.5|175803.5|175946.5|175816.5|175947.8|175817.8|175893.5|175781.3|13
1731085300000|2024-11-08 17:01:40|175942.7|175812.7|175925.3|175795.3|175951.9|175821.9|175914.4|175784.4|18
1731085310000|2024-11-08 17:01:50|175922.3|175792.3|175958.3|175828.3|175970.7|175840.7|175921.7|175791.7|27
1731085320000|2024-11-08 17:02:00|175958.5|175828.5|175957.9|175827.9|175974.8|175844.8|175955.5|175825.5|29
1731085330000|2024-11-08 17:02:10|175958|175828|176014.8|175884.8|176015.4|175917|175949|175828|24
1731085340000|2024-11-08 17:02:20|176009.7|175879.7|176011.7|175881.7|176011.7|175881.7|176009.2|175879.2|20
1731085350000|2024-11-08 17:02:30|176011.5|175881.5|176060.3|175930.3|176069.5|175956|176011.5|175881.5|20
1731085360000|2024-11-08 17:02:40|176062.7|175932.7|176084.4|175954.4|176110.7|175986.7|176060.7|175930.7|33
1731085370000|2024-11-08 17:02:50|176080.4|175950.4|176079.2|175949.2|176105.4|175975.4|176073.2|175943.2|30
1731085380000|2024-11-08 17:03:00|176076.4|175946.4|176071|175981|176079.8|175985|176060.3|175943.9|21
1731085390000|2024-11-08 17:03:10|176071.3|175981.3|176100.9|175970.9|176100.9|175990.8|176064.3|175969.9|17
1731085400000|2024-11-08 17:03:20|176100.5|175970.5|176083.5|175953.5|176106.4|175990.2|176063|175945.5|26
1731085410000|2024-11-08 17:03:30|176062.5|175972.5|176094|175964|176108.5|175980.5|176059.5|175964|14
1731085420000|2024-11-08 17:03:40|176094.5|175964.5|176131.2|176001.2|176147|176017|176093.9|175963.9|16
1731085430000|2024-11-08 17:03:50|176131.7|176001.7|176150|176020|176150|176020|176130.9|176000.9|30
1731085440000|2024-11-08 17:04:00|176146.8|176016.8|176131|176041|176150|176047.3|176123.8|176011.8|23
1731085450000|2024-11-08 17:04:10|176127.5|176037.5|176129.8|176039.8|176137.8|176047.8|176120.5|176030.5|18
1731085460000|2024-11-08 17:04:20|176134.8|176044.8|176119.3|176029.3|176135.5|176045.5|176116.9|176026.9|19
1731085470000|2024-11-08 17:04:30|176116.2|176026.2|176133.8|176003.8|176133.8|176034.5|176101|176003|21
1731085480000|2024-11-08 17:04:40|176137.3|176007.3|176134.5|176004.5|176140|176040.5|176114.5|176004|21
1731085490000|2024-11-08 17:04:50|176133.9|176003.9|176110.5|176020.5|176136.8|176025.3|176108|176000|19
1731085500000|2024-11-08 17:05:00|176108.3|176018.3|176123.3|176033.3|176133.2|176033.3|176103.3|175994.2|26
1731085510000|2024-11-08 17:05:10|176125|176035|176108|176018|176125|176035|176105.3|176015.3|19
1731085520000|2024-11-08 17:05:20|176111.8|176021.8|176143.6|176013.6|176149.6|176036.5|176111|176012.6|26
1731085530000|2024-11-08 17:05:30|176140.2|176010.2|176215.1|176085.1|176247|176117|176114.9|175984.9|15
1731085540000|2024-11-08 17:05:40|176213.5|176083.5|176165.4|176035.4|176238.9|176083.5|176165.4|176005.7|9
1731085550000|2024-11-08 17:05:50|176210.7|176080.7|176247.2|176117.2|176247.2|176117.2|176210.7|176080.7|5
1731085560000|2024-11-08 17:06:00|176230.5|176140.5|176230.5|176140.5|176230.5|176140.5|176230.5|176140.5|1
1731085570000|2024-11-08 17:06:10|176232.5|176142.5|176228.2|176098.2|176232.5|176142.5|176224.5|176094.5|3
1731085580000|2024-11-08 17:06:20|176217.7|176087.7|176252|176122|176252|176122|176217.7|176087.7|17
1731085590000|2024-11-08 17:06:30|176237.5|176107.5|176219.4|176089.4|176238|176108|176192|176089.2|20
1731085600000|2024-11-08 17:06:40|176229.8|176099.8|176220.5|176090.5|176229.8|176099.8|176208.5|176078.5|21
1731085610000|2024-11-08 17:06:50|176219.7|176089.7|176219.7|176089.7|176223.7|176093.7|176218.8|176088.8|15
1731085620000|2024-11-08 17:07:00|176223.4|176093.4|176237.9|176107.9|176239.7|176109.7|176218.4|176088.4|18
1731085630000|2024-11-08 17:07:10|176237.7|176107.7|176268.7|176138.7|176268.7|176141|176225.5|176095.5|19
1731085640000|2024-11-08 17:07:20|176279.9|176149.9|176281|176151|176294.7|176164.7|176276.5|176146.5|29
1731085650000|2024-11-08 17:07:30|176282|176152|176272.9|176142.9|176295|176165|176271.4|176141.4|18
1731085660000|2024-11-08 17:07:40|176272.3|176142.3|176290.2|176160.2|176292.5|176162.5|176270.5|176140.5|17
1731085670000|2024-11-08 17:07:50|176292.2|176162.2|176288|176158|176295.5|176165.5|176277.2|176147.2|16
1731085680000|2024-11-08 17:08:00|176295|176165|176277|176147|176297.8|176187.5|176276.9|176146.9|14
1731085690000|2024-11-08 17:08:10|176276.9|176146.9|176280.8|176150.8|176294|176164|176276.9|176146.9|12
1731085700000|2024-11-08 17:08:20|176283.5|176153.5|176275.3|176185.3|176293.3|176188.4|176273.9|176153.5|16
1731085710000|2024-11-08 17:08:30|176284.8|176154.8|176286|176156|176287.5|176188|176271.7|176154.8|15
1731085720000|2024-11-08 17:08:40|176286.3|176156.3|176279.5|176189.5|176289.4|176189.5|176278.5|176154|14
1731085730000|2024-11-08 17:08:50|176276.2|176186.2|176280|176190|176280|176190|176271.9|176181.9|10
1731085740000|2024-11-08 17:09:00|176280.2|176190.2|176280.7|176190.7|176300.2|176190.7|176280|176160.5|12
1731085750000|2024-11-08 17:09:10|176289.3|176159.3|176297.3|176167.3|176299.5|176191.7|176281.7|176154.5|23
1731085760000|2024-11-08 17:09:20|176281.2|176191.2|176299.5|176169.5|176299.5|176192.3|176260.7|176142.7|26
1731085770000|2024-11-08 17:09:30|176299.9|176169.9|176359.5|176229.5|176375.2|176260|176298.4|176169.9|20
1731085780000|2024-11-08 17:09:40|176353|176223|176384.4|176254.4|176390.5|176281|176353|176223|22
1731085790000|2024-11-08 17:09:50|176382.7|176252.7|176400.7|176270.7|176400.7|176270.7|176378.5|176248.5|13
1731085800000|2024-11-08 17:10:00|176396.4|176266.4|176390.3|176260.3|176410.2|176280.2|176381|176251|30
1731085810000|2024-11-08 17:10:10|176391.5|176261.5|176401.2|176271.2|176414.5|176284.5|176388.9|176258.9|23
1731085820000|2024-11-08 17:10:20|176427.3|176337.3|176449.7|176319.7|176462.2|176351.5|176422|176319.7|19
1731085830000|2024-11-08 17:10:30|176433|176343|176469|176339|176469.2|176343|176433|176317.9|17
1731085840000|2024-11-08 17:10:40|176469.2|176339.2|176452.7|176322.7|176472.5|176345.7|176432.5|176317|19
1731085850000|2024-11-08 17:10:50|176454.2|176324.2|176447.5|176317.5|176458.5|176328.5|176433.9|176303.9|10
1731085860000|2024-11-08 17:11:00|176448.8|176318.8|176449.4|176359.4|176475|176363|176428.2|176318.8|24
1731085870000|2024-11-08 17:11:10|176440|176350|176453.4|176323.4|176465|176350|176440|176322.3|18
1731085880000|2024-11-08 17:11:20|176465|176335|176476|176346|176481.5|176351.5|176463.5|176333.5|21
1731085890000|2024-11-08 17:11:30|176478.5|176348.5|176468|176338|176480.7|176366.5|176456.5|176335.4|13
1731085900000|2024-11-08 17:11:40|176470.7|176340.7|176513|176383|176514.7|176406.5|176470.7|176340.7|25
1731085910000|2024-11-08 17:11:50|176513.2|176383.2|176514.2|176384.2|176523.2|176393.2|176500|176370|30
1731085920000|2024-11-08 17:12:00|176515.5|176385.5|176473.4|176343.4|176516.3|176386.3|176472.2|176342.2|24
1731085930000|2024-11-08 17:12:10|176472.2|176342.2|176463.4|176333.4|176474.5|176344.5|176463.4|176333.4|14
1731085940000|2024-11-08 17:12:20|176468.3|176338.3|176465.1|176335.1|176471.7|176341.7|176465.1|176335.1|8
1731085960000|2024-11-08 17:12:40|176468.8|176338.8|176465.1|176335.1|176468.8|176338.8|176465.1|176335.1|3
1731085970000|2024-11-08 17:12:50|176465.8|176335.8|176469.8|176339.8|176469.8|176339.8|176465.1|176335.1|5
1731085990000|2024-11-08 17:13:10|176471.4|176341.4|176472.9|176342.9|176472.9|176342.9|176471.4|176341.4|2
1731086000000|2024-11-08 17:13:20|176469.5|176339.5|176519.8|176389.8|176527.1|176397.1|176469.5|176339.5|11
1731086010000|2024-11-08 17:13:30|176519.1|176389.1|176609.3|176479.3|176609.3|176479.3|176511.7|176381.7|15
1731086020000|2024-11-08 17:13:40|176613|176483|176617.6|176487.6|176619.6|176489.6|176610.3|176480.3|9
1731086030000|2024-11-08 17:13:50|176614.6|176484.6|176609.7|176479.7|176614.6|176484.6|176609.4|176479.4|4
1731086040000|2024-11-08 17:14:00|176614|176484|176624.7|176494.7|176628.4|176498.4|176606|176476|11
1731086050000|2024-11-08 17:14:10|176633.6|176503.6|176592|176502|176633.6|176503.6|176592|176487.5|7
1731086060000|2024-11-08 17:14:20|176616.2|176486.2|176590.5|176500.5|176616.2|176513.7|176590.5|176470.5|11
1731086070000|2024-11-08 17:14:30|176618|176488|176597.5|176507.5|176618.7|176508.7|176585|176475|12
1731086080000|2024-11-08 17:14:40|176597.4|176507.4|176577.4|176487.4|176619.2|176507.4|176577.3|176460.8|21
1731086090000|2024-11-08 17:14:50|176574.2|176484.2|176492.8|176362.8|176580.9|176484.2|176491.8|176361.8|17
1731086100000|2024-11-08 17:15:00|176489.8|176359.8|176483.1|176353.1|176489.8|176359.8|176476.5|176346.5|5
1731086110000|2024-11-08 17:15:10|176474.8|176344.8|176474.8|176344.8|176474.8|176344.8|176474.8|176344.8|1
1731086120000|2024-11-08 17:15:20|176463|176333|176478.4|176348.4|176486.2|176356.2|176463|176333|14
1731086130000|2024-11-08 17:15:30|176475.7|176345.7|176492.7|176362.7|176492.7|176362.7|176473.5|176343.5|9
1731086140000|2024-11-08 17:15:40|176480.2|176350.2|176477.5|176347.5|176489.5|176359.5|176475|176345|12
1731086150000|2024-11-08 17:15:50|176484|176354|176482.5|176352.5|176484|176354|176482.4|176352.4|4
1731086160000|2024-11-08 17:16:00|176470.7|176340.7|176445.8|176315.8|176470.7|176340.7|176432.9|176302.9|8
1731086170000|2024-11-08 17:16:10|176441.8|176311.8|176431.5|176301.5|176441.8|176311.8|176426.2|176296.2|10
1731086180000|2024-11-08 17:16:20|176433.4|176303.4|176368.2|176238.2|176433.4|176303.4|176368|176238|28
1731086190000|2024-11-08 17:16:30|176367.2|176237.2|176390.9|176260.9|176390.9|176260.9|176367.2|176237.2|19
1731086200000|2024-11-08 17:16:40|176387.4|176257.4|176363.7|176233.7|176387.4|176257.4|176324.5|176204.9|28
1731086210000|2024-11-08 17:16:50|176360.7|176230.7|176381|176251|176381|176251|176343.2|176213.2|34
1731086220000|2024-11-08 17:17:00|176380|176250|176390|176260|176392.5|176262.5|176380|176250|15
1731086230000|2024-11-08 17:17:10|176389.4|176259.4|176409.7|176279.7|176415|176285|176387|176257|32
1731086240000|2024-11-08 17:17:20|176408.3|176278.3|176432.5|176302.5|176432.5|176302.5|176404.3|176274.3|26
1731086250000|2024-11-08 17:17:30|176434.8|176304.8|176442.5|176312.5|176442.5|176312.5|176434|176304|13
1731086260000|2024-11-08 17:17:40|176445.8|176315.8|176446.4|176316.4|176451.3|176321.3|176439.5|176309.5|18
1731086270000|2024-11-08 17:17:50|176446|176316|176448.8|176318.8|176451|176321|176441.7|176311.7|20
1731086280000|2024-11-08 17:18:00|176448.5|176318.5|176407.8|176277.8|176448.5|176318.5|176407.8|176277.8|25
1731086290000|2024-11-08 17:18:10|176408.3|176278.3|176408.8|176278.8|176415|176285|176406|176276|17
1731086300000|2024-11-08 17:18:20|176402.3|176272.3|176411.5|176281.5|176412.5|176282.5|176393|176263|23
1731086310000|2024-11-08 17:18:30|176411.8|176281.8|176411.3|176281.3|176421.9|176291.9|176405|176275|25
1731086320000|2024-11-08 17:18:40|176403.3|176273.3|176411|176281|176413.8|176283.8|176391.5|176261.5|22
1731086330000|2024-11-08 17:18:50|176411.4|176281.4|176381.2|176251.2|176411.4|176281.4|176377.8|176247.8|22
1731086340000|2024-11-08 17:19:00|176379.8|176249.8|176383.5|176253.5|176395.9|176267.3|176351.3|176243|27
1731086350000|2024-11-08 17:19:10|176383.8|176253.8|176430.5|176300.5|176433.3|176303.3|176383.5|176253.5|22
1731086360000|2024-11-08 17:19:20|176431.4|176301.4|176389.5|176259.5|176433|176303|176389.5|176259.5|17
1731086370000|2024-11-08 17:19:30|176391.9|176261.9|176389.7|176259.7|176399.4|176269.4|176389.7|176259.7|19
1731086380000|2024-11-08 17:19:40|176395.7|176265.7|176388.2|176258.2|176398.7|176268.7|176383.4|176253.4|26
1731086390000|2024-11-08 17:19:50|176387.5|176257.5|176371|176281|176387.5|176285.8|176363.3|176253.4|17
1731086400000|2024-11-08 17:20:00|176374.8|176284.8|176370|176280|176381|176291|176369.5|176279.5|17
1731086410000|2024-11-08 17:20:10|176374.5|176284.5|176370.5|176280.5|176374.5|176284.5|176369.3|176279.3|8
1731086420000|2024-11-08 17:20:20|176368|176278|176372.3|176282.3|176382.8|176292.8|176362|176272|19
1731086430000|2024-11-08 17:20:30|176394|176304|176369.8|176279.8|176400.9|176305|176363.8|176264.5|24
1731086440000|2024-11-08 17:20:40|176387|176297|176395.3|176305.3|176405|176315|176387|176297|15
1731086450000|2024-11-08 17:20:50|176394.5|176304.5|176394.5|176304.5|176401.8|176311.8|176385.3|176295.3|16
1731086460000|2024-11-08 17:21:00|176395.2|176305.2|176399.8|176309.8|176399.8|176309.8|176390.7|176300.7|15
1731086470000|2024-11-08 17:21:10|176405|176315|176455.4|176325.4|176462.4|176345|176405|176315|23
1731086480000|2024-11-08 17:21:20|176452.4|176322.4|176454.4|176324.4|176466|176336|176452.3|176322.3|19
1731086490000|2024-11-08 17:21:30|176434.4|176344.4|176439.8|176349.8|176444.3|176354.3|176434.4|176344.4|14
1731086500000|2024-11-08 17:21:40|176439|176349|176435.3|176345.3|176445.8|176355.8|176431.8|176341.8|26
1731086510000|2024-11-08 17:21:50|176437.5|176347.5|176432.3|176342.3|176439|176349|176426|176336|16
1731086520000|2024-11-08 17:22:00|176436.3|176346.3|176447|176357|176450.3|176360.3|176435.3|176345.3|30
1731086530000|2024-11-08 17:22:10|176444.5|176354.5|176466.5|176376.5|176466.5|176376.5|176437.8|176347.8|18
1731086540000|2024-11-08 17:22:20|176456.5|176366.5|176504.3|176374.3|176508.5|176394|176451.3|176361.3|22
1731086550000|2024-11-08 17:22:30|176507.5|176377.5|176513.3|176423.3|176526.8|176423.3|176498|176372.3|25
1731086560000|2024-11-08 17:22:40|176503.3|176413.3|176498.8|176408.8|176503.5|176413.5|176497.8|176407.8|11
1731086570000|2024-11-08 17:22:50|176503|176413|176482.5|176392.5|176508|176418|176475.8|176372.4|17
1731086580000|2024-11-08 17:23:00|176479.8|176389.8|176500|176370|176502|176396.5|176468.5|176360.8|32
1731086590000|2024-11-08 17:23:10|176497|176367|176531.3|176401.3|176531.3|176420.4|176477.3|176359.5|25
1731086600000|2024-11-08 17:23:20|176514.5|176424.5|176505.3|176415.3|176514.5|176424.5|176494.3|176404.3|24
1731086610000|2024-11-08 17:23:30|176505.5|176415.5|176491.3|176401.3|176512.5|176422.5|176479.8|176389.8|26
1731086620000|2024-11-08 17:23:40|176491.5|176401.5|176487|176397|176498|176408|176472.3|176382.3|23
1731086630000|2024-11-08 17:23:50|176495|176405|176546.3|176416.3|176546.3|176416.3|176484.8|176394.8|32
1731086640000|2024-11-08 17:24:00|176543.3|176413.3|176534.7|176404.7|176548.5|176418.5|176529.2|176399.2|19
1731086650000|2024-11-08 17:24:10|176536.9|176406.9|176532.4|176402.4|176536.9|176406.9|176526.9|176396.9|15
1731086660000|2024-11-08 17:24:20|176525.8|176395.8|176529.2|176399.2|176530|176400|176524.8|176394.8|9
1731086670000|2024-11-08 17:24:30|176529.5|176399.5|176516.7|176386.7|176539.2|176409.2|176510|176380|33
1731086680000|2024-11-08 17:24:40|176515.2|176385.2|176501.8|176371.8|176520|176390|176497|176367|23
1731086690000|2024-11-08 17:24:50|176496.3|176366.3|176487.5|176397.5|176496.3|176397.5|176471.5|176362.3|17
1731086700000|2024-11-08 17:25:00|176485.3|176395.3|176456|176326|176487.3|176397.3|176446|176325.4|21
1731086710000|2024-11-08 17:25:10|176455.9|176325.9|176469|176339|176469.2|176339.2|176448.9|176318.9|19
1731086720000|2024-11-08 17:25:20|176464.7|176334.7|176458.5|176328.5|176474.3|176344.3|176454.2|176324.2|23
1731086730000|2024-11-08 17:25:30|176457.8|176327.8|176438.8|176348.8|176457.8|176359.5|176438.8|176326.3|12
1731086740000|2024-11-08 17:25:40|176435.3|176345.3|176420.3|176330.3|176435.3|176345.3|176417|176327|16
1731086750000|2024-11-08 17:25:50|176415.5|176325.5|176292|176162|176443|176353|176288.9|176158.9|19
1731086760000|2024-11-08 17:26:00|176291.7|176161.7|176289.5|176159.5|176292.4|176162.4|176279.2|176149.2|17
1731086770000|2024-11-08 17:26:10|176283.8|176153.8|176254|176124|176289|176159|176254|176124|7
1731086780000|2024-11-08 17:26:20|176259.8|176129.8|176245|176115|176261.8|176131.8|176244.9|176114.9|14
1731086790000|2024-11-08 17:26:30|176238.4|176108.4|176216.9|176086.9|176244.4|176114.4|176215|176085|17
1731086800000|2024-11-08 17:26:40|176216.7|176086.7|176212.5|176082.5|176216.7|176086.7|176207.3|176077.3|20
1731086810000|2024-11-08 17:26:50|176208.9|176078.9|176215.5|176085.5|176216.5|176086.5|176208.9|176078.9|9
1731086820000|2024-11-08 17:27:00|176215.3|176085.3|176269.9|176139.9|176273|176143|176200.5|176085|9
1731086830000|2024-11-08 17:27:10|176290.7|176160.7|176293.5|176163.5|176293.5|176163.5|176285.5|176155.5|20
1731086840000|2024-11-08 17:27:20|176286.4|176156.4|176291.7|176161.7|176292.9|176162.9|176276.9|176146.9|18
1731086850000|2024-11-08 17:27:30|176291.5|176161.5|176320|176230|176320|176230|176279.2|176149.2|18
1731086870000|2024-11-08 17:27:50|176340.9|176250.9|176365.2|176275.2|176365.2|176275.2|176340.9|176250.9|7
1731086880000|2024-11-08 17:28:00|176365.7|176275.7|176510|176380|176518.9|176388.9|176365.7|176261.5|21
1731086890000|2024-11-08 17:28:10|176521.3|176391.3|176402.4|176312.4|176527|176397|176402.4|176312.4|29
1731086900000|2024-11-08 17:28:20|176442|176312|176451.5|176321.5|176455|176325|176442|176312|29
1731086910000|2024-11-08 17:28:30|176453.7|176323.7|176456|176326|176458|176328|176444.7|176314.7|14
1731086920000|2024-11-08 17:28:40|176456.4|176326.4|176445.5|176315.5|176474.5|176344.5|176445.5|176315.5|13
1731086930000|2024-11-08 17:28:50|176440.7|176310.7|176379.4|176249.4|176440.7|176310.7|176377.9|176247.9|20
1731086940000|2024-11-08 17:29:00|176378.5|176248.5|176426|176296|176435.4|176305.4|176378|176248|16
1731086950000|2024-11-08 17:29:10|176426.3|176296.3|176394.3|176264.3|176426.3|176296.3|176394.3|176264.3|15
1731086960000|2024-11-08 17:29:20|176397.7|176267.7|176397.2|176267.2|176397.7|176267.7|176396.2|176266.2|5
1731086970000|2024-11-08 17:29:30|176385|176255|176387.8|176257.8|176387.8|176257.8|176384.3|176254.3|8
1731086980000|2024-11-08 17:29:40|176387.3|176257.3|176407|176277|176417|176307|176369|176256.8|16
1731086990000|2024-11-08 17:29:50|176406.9|176276.9|176410.9|176280.9|176412.3|176282.3|176406.9|176276.9|5
1731087000000|2024-11-08 17:30:00|176407.5|176277.5|176377|176247|176411.2|176281.2|176328.9|176238.9|14
1731087010000|2024-11-08 17:30:10|176371.7|176241.7|176369.5|176239.5|176373.2|176243.2|176368.8|176238.8|8
1731087020000|2024-11-08 17:30:20|176368.8|176238.8|176335.7|176205.7|176368.8|176238.8|176335.7|176205.7|10
1731087030000|2024-11-08 17:30:30|176339.4|176209.4|176351|176221|176351.3|176221.3|176339.4|176209.4|18
1731087040000|2024-11-08 17:30:40|176348.7|176218.7|176343.8|176213.8|176348.7|176218.7|176342.8|176212.8|20
1731087050000|2024-11-08 17:30:50|176344.8|176214.8|176295.4|176165.4|176345|176215|176289.2|176159.2|18
1731087060000|2024-11-08 17:31:00|176296.8|176166.8|176306|176176|176306|176176|176288.8|176158.8|20
1731087070000|2024-11-08 17:31:10|176306.3|176176.3|176310|176180|176310|176180|176303.2|176173.2|13
1731087080000|2024-11-08 17:31:20|176309.8|176179.8|176317.9|176187.9|176327.2|176197.2|176308.7|176178.7|16
1731087090000|2024-11-08 17:31:30|176313.8|176183.8|176298.3|176168.3|176317.7|176187.7|176297.3|176167.3|15
1731087100000|2024-11-08 17:31:40|176297.5|176167.5|176298.2|176168.2|176299.2|176169.2|176295|176165|7
1731087110000|2024-11-08 17:31:50|176298.5|176168.5|176315|176185|176316.7|176215.4|176292.7|176162.7|10
1731087120000|2024-11-08 17:32:00|176309.7|176179.7|176295|176165|176315.3|176185.3|176294.3|176164.3|21
1731087130000|2024-11-08 17:32:10|176295.3|176165.3|176270.4|176140.4|176295.3|176165.3|176270.4|176140.4|18
1731087140000|2024-11-08 17:32:20|176267|176137|176284|176154|176293.2|176163.2|176267|176137|29
1731087150000|2024-11-08 17:32:30|176274.3|176144.3|176279|176149|176285|176155|176266.5|176136.5|20
1731087160000|2024-11-08 17:32:40|176279.5|176149.5|176294.8|176164.8|176297.5|176167.5|176277.8|176147.8|20
1731087170000|2024-11-08 17:32:50|176295.8|176165.8|176299.8|176169.8|176299.8|176169.8|176288.8|176158.8|10
1731087180000|2024-11-08 17:33:00|176299.5|176169.5|176309.5|176179.5|176310.5|176180.5|176295.3|176165.3|16
1731087190000|2024-11-08 17:33:10|176307|176177|176300|176170|176307.8|176177.8|176296|176166|9
1731087200000|2024-11-08 17:33:20|176302.8|176172.8|176303.8|176173.8|176310.5|176180.5|176301.3|176171.3|10
1731087210000|2024-11-08 17:33:30|176304|176174|176277.5|176187.5|176304|176187.5|176277.5|176164.5|5
1731087220000|2024-11-08 17:33:40|176275.5|176185.5|176279.3|176189.3|176283.8|176193.8|176273|176183|5
1731087230000|2024-11-08 17:33:50|176279.8|176189.8|176288.9|176198.9|176292.5|176202.5|176279.8|176189.8|6
1731087240000|2024-11-08 17:34:00|176284|176194|176280.8|176190.8|176303.4|176200|176280.8|176173.4|7
1731087250000|2024-11-08 17:34:10|176269.3|176179.3|176251|176161|176274|176184|176245|176155|13
1731087260000|2024-11-08 17:34:20|176253|176163|176272.5|176182.5|176277.8|176187.8|176253|176163|18
1731087270000|2024-11-08 17:34:30|176272.3|176182.3|176276.5|176186.5|176278.3|176188.3|176270|176180|13
1731087280000|2024-11-08 17:34:40|176276|176186|176272.3|176182.3|176277.3|176187.3|176272.3|176182.3|7
1731087290000|2024-11-08 17:34:50|176272|176182|176273.5|176183.5|176281|176191|176257|176167|17
1731087300000|2024-11-08 17:35:00|176269.5|176179.5|176283.5|176193.5|176287.3|176197.3|176250.8|176160.8|21
1731087310000|2024-11-08 17:35:10|176283.8|176193.8|176295.5|176205.5|176295.5|176205.5|176283.5|176193.5|13
1731087320000|2024-11-08 17:35:20|176292.8|176202.8|176344.7|176214.7|176346.7|176227.8|176289.3|176192|22
1731087330000|2024-11-08 17:35:30|176333.5|176203.5|176331.7|176201.7|176344.5|176214.5|176297.5|176191|17
1731087340000|2024-11-08 17:35:40|176340.5|176210.5|176324.3|176234.3|176354.5|176243|176323.8|176197.5|26
1731087350000|2024-11-08 17:35:50|176335.3|176245.3|176344.3|176254.3|176362.3|176255.5|176322.3|176213.3|24
1731087360000|2024-11-08 17:36:00|176344|176254|176347.3|176257.3|176359|176269|176338.5|176248.5|19
1731087370000|2024-11-08 17:36:10|176349.8|176259.8|176356.3|176266.3|176359.5|176269.5|176345|176255|24
1731087380000|2024-11-08 17:36:20|176357.3|176267.3|176362.8|176272.8|176369.3|176279.3|176352.3|176262.3|15
1731087390000|2024-11-08 17:36:30|176365.3|176275.3|176352.8|176262.8|176368.5|176278.5|176344.8|176254.8|30
1731087400000|2024-11-08 17:36:40|176350|176260|176356.8|176266.8|176362|176272|176343.3|176253.3|22
1731087410000|2024-11-08 17:36:50|176364.5|176274.5|176357.5|176267.5|176364.5|176274.5|176349.5|176259.5|20
1731087420000|2024-11-08 17:37:00|176355.8|176265.8|176368.5|176278.5|176374.5|176284.5|176352.3|176262.3|28
1731087430000|2024-11-08 17:37:10|176367|176277|176376.3|176286.3|176385.5|176295.5|176367|176277|18
1731087440000|2024-11-08 17:37:20|176372.5|176282.5|176372|176282|176374.5|176284.5|176370|176280|7
1731087450000|2024-11-08 17:37:30|176373.8|176283.8|176382.8|176292.8|176384.8|176294.8|176373.8|176283.8|18
1731087460000|2024-11-08 17:37:40|176387|176297|176383.8|176293.8|176391.5|176301.5|176380|176290|21
1731087470000|2024-11-08 17:37:50|176380.5|176290.5|176376.8|176286.8|176380.5|176290.5|176371.3|176281.3|14
1731087480000|2024-11-08 17:38:00|176379.8|176289.8|176371.3|176281.3|176379.8|176289.8|176371.3|176281.3|10
1731087490000|2024-11-08 17:38:10|176377.5|176287.5|176370|176280|176380.8|176290.8|176370|176280|13
1731087500000|2024-11-08 17:38:20|176373.5|176283.5|176366.3|176276.3|176380.5|176290.5|176363|176273|17
1731087510000|2024-11-08 17:38:30|176370.3|176280.3|176357.3|176267.3|176385.7|176280.3|176349.3|176248.5|23
1731087520000|2024-11-08 17:38:40|176356|176266|176329|176239|176356|176266|176325.3|176235.3|21
1731087530000|2024-11-08 17:38:50|176330|176240|176337.8|176247.8|176349.5|176259.5|176330|176240|21
1731087540000|2024-11-08 17:39:00|176339.8|176249.8|176348.5|176258.5|176352|176262|176330.3|176240.3|17
1731087550000|2024-11-08 17:39:10|176347.5|176257.5|176364.8|176274.8|176371|176281|176338.8|176248.8|21
1731087560000|2024-11-08 17:39:20|176362.8|176272.8|176350.3|176260.3|176362.8|176272.8|176344.3|176254.3|20
1731087570000|2024-11-08 17:39:30|176352|176262|176367.3|176277.3|176369.3|176279.3|176352|176262|7
1731087580000|2024-11-08 17:39:40|176357.8|176267.8|176368.5|176278.5|176373.5|176283.5|176357.8|176267.8|16
1731087590000|2024-11-08 17:39:50|176370.3|176280.3|176375|176285|176381.5|176291.5|176370.3|176280.3|10
1731087600000|2024-11-08 17:40:00|176377.3|176287.3|176372.8|176282.8|176380.3|176290.3|176363.3|176273.3|18
1731087610000|2024-11-08 17:40:10|176375.8|176285.8|176375.5|176285.5|176379.8|176289.8|176372|176282|8
1731087620000|2024-11-08 17:40:20|176377.8|176287.8|176380.5|176290.5|176384.5|176294.5|176377|176287|9
1731087630000|2024-11-08 17:40:30|176376.3|176286.3|176378.5|176288.5|176378.5|176288.5|176372.3|176282.3|6
1731087640000|2024-11-08 17:40:40|176369|176279|176374.5|176284.5|176374.5|176284.5|176368|176278|9
1731087650000|2024-11-08 17:40:50|176366|176276|176374.5|176284.5|176381.3|176291.3|176361.5|176271.5|13
1731087660000|2024-11-08 17:41:00|176373.8|176283.8|176373.3|176243.3|176374.5|176284.5|176367|176241|14
1731087670000|2024-11-08 17:41:10|176373.5|176243.5|176359.8|176269.8|176373.5|176277|176356.5|176243.5|15
1731087680000|2024-11-08 17:41:20|176357.8|176267.8|176363.5|176273.5|176366|176276|176354|176264|14
1731087690000|2024-11-08 17:41:30|176361.8|176271.8|176346.3|176256.3|176364.5|176274.5|176342.8|176252.8|20
1731087700000|2024-11-08 17:41:40|176345.5|176255.5|176340|176250|176345.5|176255.5|176338.8|176248.8|8
1731087710000|2024-11-08 17:41:50|176341.3|176251.3|176336.5|176246.5|176348.3|176258.3|176335.8|176245.8|13
1731087720000|2024-11-08 17:42:00|176335|176245|176344.5|176254.5|176348.3|176258.3|176334.8|176244.8|10
1731087730000|2024-11-08 17:42:10|176345|176255|176354.3|176264.3|176354.5|176264.5|176345|176255|7
1731087750000|2024-11-08 17:42:30|176354.8|176264.8|176356.3|176266.3|176356.3|176266.3|176354.3|176264.3|3
1731087760000|2024-11-08 17:42:40|176359.3|176269.3|176353.3|176263.3|176359.5|176269.5|176353.3|176263.3|8
1731087770000|2024-11-08 17:42:50|176353|176263|176360.3|176270.3|176360.3|176270.3|176351.8|176261.8|8
1731087780000|2024-11-08 17:43:00|176358|176268|176360.5|176270.5|176360.5|176270.5|176355.3|176265.3|7
1731087800000|2024-11-08 17:43:20|176360|176270|176360|176270|176360|176270|176360|176270|1
1731087810000|2024-11-08 17:43:30|176413.4|176323.4|176407.4|176317.4|176414.7|176324.7|176407.4|176317.4|7
1731087820000|2024-11-08 17:43:40|176408.9|176318.9|176411.9|176321.9|176411.9|176321.9|176399.5|176309.5|14
1731087830000|2024-11-08 17:43:50|176405.2|176315.2|176412.9|176322.9|176412.9|176322.9|176405.2|176315.2|3
1731087840000|2024-11-08 17:44:00|176408.2|176318.2|176416|176286|176425|176318.2|176407.2|176277.2|26
1731087850000|2024-11-08 17:44:10|176412.9|176282.9|176390.7|176260.7|176416.7|176286.7|176388.9|176258.9|20
1731087860000|2024-11-08 17:44:20|176390.5|176260.5|176386.8|176256.8|176392.2|176262.2|176382.4|176252.4|14
1731087870000|2024-11-08 17:44:30|176382.2|176252.2|176380.4|176250.4|176396.4|176266.4|176380.4|176250.4|13
1731087880000|2024-11-08 17:44:40|176379.9|176249.9|176366.5|176236.5|176380.8|176250.8|176362.7|176232.7|18
1731087890000|2024-11-08 17:44:50|176363.2|176233.2|176368.7|176238.7|176372.2|176260.3|176345.3|176230.5|13
1731087900000|2024-11-08 17:45:00|176365.7|176235.7|176369|176239|176371|176253.8|176341.5|176230.2|12
1731087910000|2024-11-08 17:45:10|176368.9|176238.9|176387.5|176257.5|176392.2|176272|176362|176238.9|18
1731087920000|2024-11-08 17:45:20|176366.3|176276.3|176393|176263|176400.2|176285.3|176363.5|176262.7|10
1731087930000|2024-11-08 17:45:30|176373|176283|176373.8|176283.8|176395.7|176289.3|176369.5|176265.5|16
1731087940000|2024-11-08 17:45:40|176371.8|176281.8|176358|176268|176382.7|176281.8|176350.8|176245.5|19
1731087950000|2024-11-08 17:45:50|176359.5|176269.5|176364.3|176234.3|176364.5|176269.5|176341.3|176230.8|16
1731087960000|2024-11-08 17:46:00|176365.8|176235.8|176364.8|176234.8|176369.2|176255.3|176336|176227.8|16
1731087970000|2024-11-08 17:46:10|176345.3|176255.3|176348|176258|176351.3|176261.3|176340.5|176250.5|10
1731087980000|2024-11-08 17:46:20|176347.5|176257.5|176345.8|176255.8|176347.5|176257.5|176341.3|176251.3|10
1731087990000|2024-11-08 17:46:30|176344|176254|176352.8|176262.8|176367|176277|176344|176254|13
1731088000000|2024-11-08 17:46:40|176356.5|176266.5|176332.5|176242.5|176357.5|176267.5|176328|176238|10
1731088010000|2024-11-08 17:46:50|176337.8|176247.8|176338.8|176248.8|176340.8|176250.8|176326.8|176236.8|12
1731088020000|2024-11-08 17:47:00|176336.5|176246.5|176327.8|176237.8|176336.5|176246.5|176325|176235|15
1731088030000|2024-11-08 17:47:10|176328.3|176238.3|176304.3|176214.3|176328.3|176238.3|176304.3|176214.3|15
1731088040000|2024-11-08 17:47:20|176305|176215|176305.5|176215.5|176330|176219.8|176298.7|176192|21
1731088050000|2024-11-08 17:47:30|176305.3|176215.3|176306.5|176216.5|176315.5|176225.5|176305.3|176215.3|16
1731088060000|2024-11-08 17:47:40|176304|176214|176299.3|176209.3|176307.8|176217.8|176294|176204|11
1731088070000|2024-11-08 17:47:50|176298.5|176208.5|176295.3|176205.3|176299.3|176209.3|176289.8|176199.8|15
1731088080000|2024-11-08 17:48:00|176297|176207|176298.2|176208.2|176298.2|176208.2|176296|176206|4
1731088090000|2024-11-08 17:48:10|176294.5|176204.5|176296|176206|176299.2|176209.2|176294.5|176204.5|9
1731088100000|2024-11-08 17:48:20|176300|176210|176294.8|176204.8|176300|176210|176292.8|176202.8|14
1731088110000|2024-11-08 17:48:30|176294.5|176204.5|176289|176199|176297.8|176207.8|176287.3|176197.3|15
1731088120000|2024-11-08 17:48:40|176289.3|176199.3|176290.5|176200.5|176296|176206|176287|176197|15
1731088130000|2024-11-08 17:48:50|176291|176201|176286.3|176196.3|176291|176201|176286.3|176196.3|10
1731088140000|2024-11-08 17:49:00|176284.8|176194.8|176289.8|176199.8|176290.3|176200.3|176284.8|176194.8|6
1731088150000|2024-11-08 17:49:10|176285.3|176195.3|176282|176192|176287.5|176197.5|176282|176192|7
1731088160000|2024-11-08 17:49:20|176285.5|176195.5|176285.5|176195.5|176285.5|176195.5|176285|176195|3
1731088170000|2024-11-08 17:49:30|176280.3|176190.3|176287.8|176197.8|176287.8|176197.8|176280.3|176190.3|3
1731088180000|2024-11-08 17:49:40|176282|176192|176281.5|176191.5|176282|176192|176281.5|176191.5|2
1731088190000|2024-11-08 17:49:50|176285|176195|176286|176196|176286|176196|176285|176195|3
1731088200000|2024-11-08 17:50:00|176287.3|176197.3|176286.3|176196.3|176287.3|176197.3|176282.5|176192.5|10
1731088210000|2024-11-08 17:50:10|176287.8|176197.8|176285.3|176195.3|176292.2|176202.2|176285.3|176195.3|12
1731088220000|2024-11-08 17:50:20|176284.3|176194.3|176283.4|176193.4|176292.8|176202.8|176269.5|176139.5|21
1731088230000|2024-11-08 17:50:30|176283.5|176193.5|176291.5|176201.5|176314.7|176201.5|176283.5|176178.3|10
1731088240000|2024-11-08 17:50:40|176291.9|176201.9|176303.5|176213.5|176303.5|176213.5|176291.9|176201.9|9
1731088250000|2024-11-08 17:50:50|176292.8|176202.8|176295.5|176205.5|176309.5|176219.5|176292.8|176202.8|13
1731088260000|2024-11-08 17:51:00|176294|176204|176295.5|176205.5|176298.5|176208.5|176291.5|176201.5|11
1731088270000|2024-11-08 17:51:10|176295.9|176205.9|176292.8|176202.8|176303|176213|176290|176200|21
1731088280000|2024-11-08 17:51:20|176295.5|176205.5|176291|176201|176321.5|176210.5|176287.8|176184.5|20
1731088290000|2024-11-08 17:51:30|176295.8|176205.8|176290.5|176200.5|176318.3|176206|176290.5|176183.2|11
1731088300000|2024-11-08 17:51:40|176290.3|176200.3|176285|176195|176291.5|176201.5|176285|176195|10
1731088310000|2024-11-08 17:51:50|176285.3|176195.3|176292.5|176202.5|176318.4|176204.3|176284.3|176186.5|18
1731088320000|2024-11-08 17:52:00|176292|176202|176288.2|176198.2|176292|176202|176284|176194|12
1731088330000|2024-11-08 17:52:10|176286.3|176196.3|176282.5|176192.5|176286.3|176196.3|176282.5|176192.5|2
1731088340000|2024-11-08 17:52:20|176283.4|176193.4|176282.3|176192.3|176283.4|176193.4|176282.3|176192.3|4
1731088350000|2024-11-08 17:52:30|176284.8|176194.8|176289|176199|176289|176199|176284.8|176194.8|3
1731088360000|2024-11-08 17:52:40|176290.3|176200.3|176287.7|176197.7|176317.5|176200.8|176287.7|176179.9|8
1731088370000|2024-11-08 17:52:50|176290.2|176200.2|176282.3|176192.3|176321|176200.2|176281.5|176172.7|15
1731088380000|2024-11-08 17:53:00|176305.4|176175.4|176319.1|176189.1|176319.1|176189.1|176305.4|176175.4|10
1731088390000|2024-11-08 17:53:10|176317.4|176187.4|176311.4|176181.4|176317.4|176187.4|176308.1|176178.1|3
1731088400000|2024-11-08 17:53:20|176313.1|176183.1|176303.4|176173.4|176313.1|176183.1|176300.8|176170.8|11
1731088410000|2024-11-08 17:53:30|176306.1|176176.1|176301.4|176171.4|176307.1|176177.1|176301.4|176171.4|13
1731088420000|2024-11-08 17:53:40|176304.4|176174.4|176300.1|176170.1|176305.1|176175.1|176300.1|176170.1|4
1731088430000|2024-11-08 17:53:50|176298.4|176168.4|176295.1|176165.1|176298.4|176168.4|176295.1|176165.1|3
1731088440000|2024-11-08 17:54:00|176231.1|176101.1|176220.3|176090.3|176231.1|176101.1|176210.7|176080.7|7
1731088450000|2024-11-08 17:54:10|176211.3|176081.3|176209.3|176079.3|176211.3|176081.3|176209.3|176079.3|2
1731088460000|2024-11-08 17:54:20|176215.7|176085.7|176181.1|176051.1|176215.7|176085.7|176181.1|176051.1|20
1731088470000|2024-11-08 17:54:30|176172.5|176042.5|176166.2|176036.2|176179.1|176049.1|176166.2|176036.2|11
1731088480000|2024-11-08 17:54:40|176174.6|176044.6|176164.6|176034.6|176174.6|176044.6|176161.9|176031.9|12
1731088490000|2024-11-08 17:54:50|176161.6|176031.6|176156.1|176026.1|176161.6|176031.6|176147.1|176017.1|13
1731088500000|2024-11-08 17:55:00|176151.8|176021.8|176147.2|176017.2|176168.1|176038.1|176146.5|176016.5|17
1731088510000|2024-11-08 17:55:10|176149.5|176019.5|176125.5|175995.5|176149.5|176019.5|176125.5|175995.5|10
1731088520000|2024-11-08 17:55:20|176134.9|176004.9|176127.5|175997.5|176134.9|176004.9|176127.5|175997.5|2
1731088530000|2024-11-08 17:55:30|176112.6|175982.6|176112.7|175982.7|176113.7|175983.7|176089.8|175959.8|16
1731088540000|2024-11-08 17:55:40|176102.7|175972.7|176109.5|175979.5|176121.8|175991.8|176102.7|175972.7|10
1731088550000|2024-11-08 17:55:50|176117.5|175987.5|176103.9|175973.9|176117.5|175987.5|176096.2|175966.2|11
1731088560000|2024-11-08 17:56:00|176095.9|175965.9|176082.9|175952.9|176106.9|175976.9|176082.2|175952.2|11
1731088570000|2024-11-08 17:56:10|176089.5|175959.5|176091.1|175961.1|176098.8|175968.8|176066.5|175936.5|24
1731088580000|2024-11-08 17:56:20|176087.2|175957.2|176094.6|175964.6|176103.8|175973.8|176074.6|175944.6|27
1731088590000|2024-11-08 17:56:30|176092.6|175962.6|176072.2|175942.2|176096.9|175966.9|176068.9|175938.9|27
1731088600000|2024-11-08 17:56:40|176075.2|175945.2|176070.2|175940.2|176075.2|175945.2|176066.9|175936.9|13
1731088610000|2024-11-08 17:56:50|176066.2|175936.2|176076.2|175946.2|176091.7|175961.7|176057.8|175927.8|20
1731088620000|2024-11-08 17:57:00|176074.8|175944.8|176092.5|175962.5|176098.2|175968.2|176064.5|175934.5|21
1731088630000|2024-11-08 17:57:10|176097.9|175967.9|176100.6|175970.6|176111.7|175981.7|176092.2|175962.2|25
1731088640000|2024-11-08 17:57:20|176095.9|175965.9|176090.2|175960.2|176101.2|175971.2|176089.6|175959.6|15
1731088650000|2024-11-08 17:57:30|176103.3|175973.3|176113.3|175983.3|176115.5|175985.5|176092.2|175962.2|13
1731088660000|2024-11-08 17:57:40|176109.3|175979.3|176113.3|175983.3|176114.9|175984.9|176103.7|175973.7|14
1731088670000|2024-11-08 17:57:50|176110|175980|176096|176006|176127.5|176020|176096|175980|16
1731088680000|2024-11-08 17:58:00|176106.5|176016.5|176063|175973|176111.8|176016.5|176063|175963|13
1731088690000|2024-11-08 17:58:10|176100.2|175970.2|176093|175963|176113.9|175983.9|176092.9|175962.9|20
1731088700000|2024-11-08 17:58:20|176093.2|175963.2|176089|175959|176115.5|175985.5|176055|175950.7|18
1731088710000|2024-11-08 17:58:30|176089.2|175959.2|176100.2|175970.2|176112|175996|176086|175959.2|20
1731088720000|2024-11-08 17:58:40|176087.4|175997.4|176099|176009|176117.7|176013|176086.5|175979.9|15
1731088730000|2024-11-08 17:58:50|176086|175996|176096.7|175966.7|176108.5|176009|176086|175966.7|10
1731088740000|2024-11-08 17:59:00|176106|175976|176105.7|175975.7|176108.3|175978.3|176090|175960|14
1731088750000|2024-11-08 17:59:10|176101.2|175971.2|176122.2|175992.2|176122.2|175992.2|176101.2|175971.2|13
1731088760000|2024-11-08 17:59:20|176119|175989|176122.9|175992.9|176134.9|176004.9|176116.5|175986.5|12
1731088770000|2024-11-08 17:59:30|176127.2|175997.2|176109|176019|176127.2|176019.2|176098.8|175994|21
1731088780000|2024-11-08 17:59:40|176108.7|176018.7|176100.5|176010.5|176108.7|176018.7|176099.3|176009.3|14
1731088790000|2024-11-08 17:59:50|176104.7|176014.7|176127.2|175997.2|176127.2|176014.7|176104.7|175988.8|18
1731088800000|2024-11-08 18:00:00|176122.2|175992.2|176123.2|175993.2|176127.2|175997.2|176110|175980|19
1731088810000|2024-11-08 18:00:10|176121.2|175991.2|176097.5|176007.5|176126.2|176007.5|176097.5|175982.5|19
1731088820000|2024-11-08 18:00:20|176103|176013|176089.8|175999.8|176105.5|176015.5|176078.8|175988.8|17
1731088830000|2024-11-08 18:00:30|176086.5|175996.5|176080.3|175990.3|176092.8|176002.8|176080.3|175990.3|22
1731088840000|2024-11-08 18:00:40|176085|175995|176080.8|175990.8|176085|175995|176075.9|175985.9|20
1731088850000|2024-11-08 18:00:50|176081.5|175991.5|176089|175999|176104|176014|176081.5|175991.5|14
1731088860000|2024-11-08 18:01:00|176084.9|175994.9|176115.5|176025.5|176119|176029|176084.2|175994.2|20
1731088870000|2024-11-08 18:01:10|176116.2|176026.2|176116|176026|176120.3|176030.3|176114.8|176024.8|15
1731088880000|2024-11-08 18:01:20|176115.5|176025.5|176121.3|176031.3|176121.3|176031.3|176108.3|176018.3|9
1731088890000|2024-11-08 18:01:30|176118.2|176028.2|176127|176037|176134|176044|176118.2|176028.2|16
1731088910000|2024-11-08 18:01:50|176128.3|176038.3|176121|176031|176133.8|176043.8|176121|176031|17
1731088920000|2024-11-08 18:02:00|176124.5|176034.5|176131.5|176041.5|176131.5|176041.5|176121|176031|10
1731088930000|2024-11-08 18:02:10|176132.3|176042.3|176150.8|176060.8|176152.8|176062.8|176131.8|176041.8|12
1731088940000|2024-11-08 18:02:20|176151.3|176061.3|176151|176061|176151.3|176061.3|176151|176061|2
1731088950000|2024-11-08 18:02:30|176150.5|176060.5|176126.8|176036.8|176164|176060.5|176123.7|176022.8|10
1731088960000|2024-11-08 18:02:40|176125|176035|176105.8|176015.8|176125|176035|176105.8|176015.8|20
1731088970000|2024-11-08 18:02:50|176108.8|176018.8|176071.7|175981.7|176108.8|176018.8|176069.5|175968.7|30
1731088980000|2024-11-08 18:03:00|176073.2|175983.2|176081.5|175991.5|176081.5|175991.5|176063.9|175973.9|23
1731088990000|2024-11-08 18:03:10|176079.3|175989.3|176081.3|175991.3|176091.7|176001.7|176079|175989|12
1731089000000|2024-11-08 18:03:20|176079.5|175989.5|176054.9|175964.9|176081|175991|176054.7|175964.7|16
1731089010000|2024-11-08 18:03:30|176056.8|175966.8|176051.8|175961.8|176062|175972|176045.5|175955.5|15
1731089020000|2024-11-08 18:03:40|176050.3|175960.3|176043.5|175953.5|176050.3|175960.3|176041|175951|12
1731089030000|2024-11-08 18:03:50|176046.9|175956.9|176046.9|175956.9|176046.9|175956.9|176046.9|175956.9|1
1731089040000|2024-11-08 18:04:00|176042.8|175952.8|176043.7|175953.7|176043.7|175953.7|176034.3|175944.3|9
1731089050000|2024-11-08 18:04:10|176039.5|175949.5|176033.2|175903.2|176043.7|175953.7|175994.3|175888|13
1731089060000|2024-11-08 18:04:20|176022|175892|176013.3|175883.3|176022|175892|176005.5|175875.5|22
1731089070000|2024-11-08 18:04:30|176013|175883|175981.8|175891.8|176013.3|175900|175976.3|175854.2|27
1731089080000|2024-11-08 18:04:40|175973.3|175883.3|175977|175887|175977|175887|175969.5|175879.5|15
1731089090000|2024-11-08 18:04:50|175992.2|175902.2|175986.5|175896.5|175992.2|175902.2|175972.8|175882.8|26
1731089100000|2024-11-08 18:05:00|175984.5|175894.5|175977.3|175887.3|175994.5|175904.5|175970|175880|18
1731089110000|2024-11-08 18:05:10|175980|175890|175973.5|175883.5|175980.8|175890.8|175963.5|175873.5|28
1731089120000|2024-11-08 18:05:20|175974.8|175884.8|175982.8|175892.8|175986.8|175896.8|175974.8|175884.8|14
1731089130000|2024-11-08 18:05:30|175989|175899|176007.8|175917.8|176011.3|175921.3|175989|175899|27
1731089140000|2024-11-08 18:05:40|176004.5|175914.5|176002.8|175912.8|176028.8|175938.8|176002.8|175912.8|21
1731089150000|2024-11-08 18:05:50|176004.5|175914.5|176040.8|175910.8|176054.3|175934.8|176004.5|175909.3|20
1731089160000|2024-11-08 18:06:00|176041|175911|176027.3|175937.3|176047.5|175948|176022.5|175911|9
1731089170000|2024-11-08 18:06:10|176029.5|175939.5|176003.2|175913.2|176037.8|175947.8|175999.3|175909.3|16
1731089180000|2024-11-08 18:06:20|176002.9|175912.9|175997.5|175907.5|176006.9|175916.9|175997.3|175907.3|14
1731089190000|2024-11-08 18:06:30|175998.3|175908.3|175981.2|175891.2|175998.3|175908.3|175981.2|175891.2|20
1731089200000|2024-11-08 18:06:40|175982.5|175892.5|175978|175888|175986.3|175896.3|175975.8|175885.8|11
1731089210000|2024-11-08 18:06:50|175977.3|175887.3|175966|175876|175978.8|175888.8|175965.8|175875.8|10
1731089220000|2024-11-08 18:07:00|175960.8|175870.8|175956.5|175866.5|175960.8|175870.8|175955.3|175865.3|11
1731089230000|2024-11-08 18:07:10|175958.5|175868.5|175963.5|175873.5|175973.5|175883.5|175958.5|175868.5|17
1731089240000|2024-11-08 18:07:20|175959.8|175869.8|175973.3|175883.3|175973.3|175883.3|175957.8|175867.8|27
1731089250000|2024-11-08 18:07:30|175974|175884|175973.8|175883.8|176001.7|175885.3|175968.8|175864|18
1731089260000|2024-11-08 18:07:40|175974|175884|175965.5|175875.5|175975.5|175885.5|175964.8|175874.8|12
1731089270000|2024-11-08 18:07:50|175965.3|175875.3|175967|175877|175971.3|175881.3|175965.3|175875.3|9
1731089280000|2024-11-08 18:08:00|175966.3|175876.3|175956|175866|175969|175879|175954|175864|10
1731089290000|2024-11-08 18:08:10|175958.5|175868.5|175952|175862|175963.5|175873.5|175952|175862|14
1731089300000|2024-11-08 18:08:20|175951.5|175861.5|175954.3|175864.3|175961.5|175871.5|175950|175860|11
1731089310000|2024-11-08 18:08:30|175950|175860|175932.3|175842.3|175959.8|175869.8|175932.3|175842.3|16
1731089320000|2024-11-08 18:08:40|175930.5|175840.5|175929.5|175839.5|175938.8|175848.8|175928.5|175838.5|13
1731089330000|2024-11-08 18:08:50|175927.5|175837.5|175914.7|175784.7|175927.5|175837.5|175901.7|175771.7|14
1731089340000|2024-11-08 18:09:00|175909.9|175779.9|175899|175809|175928.5|175809|175890.4|175779|24
1731089350000|2024-11-08 18:09:10|175897|175807|175942.7|175812.7|175950|175820|175886|175796|24
1731089360000|2024-11-08 18:09:20|175938.7|175808.7|175929.9|175839.9|175945.9|175841|175922.3|175808.2|27
1731089370000|2024-11-08 18:09:30|175930.3|175840.3|175930|175840|175954.5|175845|175924|175818.2|24
1731089380000|2024-11-08 18:09:40|175934.5|175844.5|175924.7|175834.7|175943.5|175844.5|175922.8|175809|19
1731089390000|2024-11-08 18:09:50|175924|175834|175927|175837|175927.3|175837.3|175921|175831|8
1731089400000|2024-11-08 18:10:00|175924.5|175834.5|175919.3|175829.3|175925.3|175835.3|175916|175826|18
1731089410000|2024-11-08 18:10:10|175915.5|175825.5|175915.8|175825.8|175918.5|175828.5|175914|175824|13
1731089420000|2024-11-08 18:10:20|175915.3|175825.3|175919.5|175829.5|175921.3|175831.3|175915.3|175825.3|7
1731089430000|2024-11-08 18:10:30|175919.3|175829.3|175931.3|175841.3|175933.8|175843.8|175919.3|175829.3|17
1731089440000|2024-11-08 18:10:40|175969.7|175879.7|176011.7|175881.7|176014.2|175894.2|175969.7|175870.7|27
1731089450000|2024-11-08 18:10:50|176006.2|175876.2|176009.8|175879.8|176012.8|175882.8|176006.2|175876.2|10
1731089460000|2024-11-08 18:11:00|176009.7|175879.7|175991|175861|176009.7|175879.7|175986.8|175856.8|26
1731089470000|2024-11-08 18:11:10|175992.3|175862.3|175952|175862|175995.8|175872.7|175936.4|175846.4|14
1731089480000|2024-11-08 18:11:20|175951.8|175861.8|175958.8|175868.8|175961|175871|175951.8|175861.8|15
1731089490000|2024-11-08 18:11:30|175960.3|175870.3|175966.3|175876.3|175966.3|175876.3|175958|175868|18
1731089500000|2024-11-08 18:11:40|175963.8|175873.8|175959|175869|175963.8|175873.8|175950.3|175860.3|16
1731089510000|2024-11-08 18:11:50|175958.5|175868.5|175983|175893|175983|175893|175958.5|175868.5|20
1731089520000|2024-11-08 18:12:00|175984|175894|175994.3|175904.3|175994.3|175904.3|175977.8|175887.8|15
1731089530000|2024-11-08 18:12:10|175991|175901|175994.8|175904.8|175996.5|175906.5|175980|175890|17
1731089540000|2024-11-08 18:12:20|175996.8|175906.8|175988.8|175898.8|176001.8|175911.8|175988.8|175898.8|24
1731089550000|2024-11-08 18:12:30|175994.5|175904.5|175994.3|175904.3|175998.5|175908.5|175991.8|175901.8|13
1731089560000|2024-11-08 18:12:40|175995|175905|176084.9|175954.9|176092.2|175978.9|175995|175905|26
1731089570000|2024-11-08 18:12:50|176090.5|175960.5|176084.5|175954.5|176090.5|175960.5|176077.2|175947.2|18
1731089580000|2024-11-08 18:13:00|176075.9|175945.9|176071.4|175941.4|176079.3|175949.3|176065.5|175935.5|14
1731089590000|2024-11-08 18:13:10|176067|175937|176040.5|175950.5|176070.9|175957.7|176039.3|175930.2|24
1731089600000|2024-11-08 18:13:20|176042|175952|176040.3|175950.3|176046.8|175956.8|176036.8|175946.8|17
1731089610000|2024-11-08 18:13:30|176042|175952|176026|175936|176050.3|175960.3|176026|175936|22
1731089620000|2024-11-08 18:13:40|176030.5|175940.5|176027.5|175937.5|176032.5|175942.5|176026.5|175936.5|14
1731089630000|2024-11-08 18:13:50|176024.8|175934.8|176025.3|175935.3|176059.9|175949.5|176015.3|175925.3|26
1731089640000|2024-11-08 18:14:00|176027.5|175937.5|176042.3|175952.3|176042.3|175952.3|176025.8|175935.8|15
1731089650000|2024-11-08 18:14:10|176046.5|175956.5|176042.8|175952.8|176047.3|175957.3|176030|175940|14
1731089660000|2024-11-08 18:14:20|176037.3|175947.3|176033.3|175943.3|176037.5|175947.5|176026.5|175936.5|11
1731089670000|2024-11-08 18:14:30|176030.5|175940.5|176025.8|175935.8|176041.8|175951.8|176025.8|175935.8|7
1731089680000|2024-11-08 18:14:40|176029.5|175939.5|176039.3|175949.3|176039.5|175949.5|176029.5|175939.5|4
1731089690000|2024-11-08 18:14:50|176035.5|175945.5|176023.5|175933.5|176040.5|175950.5|176023.5|175933.5|18
1731089700000|2024-11-08 18:15:00|176020|175930|176016.5|175926.5|176027|175937|176011|175921|16
1731089710000|2024-11-08 18:15:10|176018.5|175928.5|176018.5|175928.5|176018.5|175928.5|176018.5|175928.5|1
1731089720000|2024-11-08 18:15:20|176016.5|175926.5|176016.8|175926.8|176025|175935|176016.5|175926.5|6
1731089730000|2024-11-08 18:15:30|176019.9|175929.9|176018.8|175928.8|176021.4|175931.4|176018.8|175928.8|4
1731089740000|2024-11-08 18:15:40|176019|175929|176029.3|175939.3|176036.5|175946.5|176019|175929|6
1731089750000|2024-11-08 18:15:50|176031.8|175941.8|176034.8|175944.8|176049.8|175959.8|176028.8|175938.8|13
1731089760000|2024-11-08 18:16:00|176035|175945|176051.5|175961.5|176054.5|175964.5|176035|175945|22
1731089770000|2024-11-08 18:16:10|176053|175963|176087|175997|176087|175997|176053|175963|22
1731089780000|2024-11-08 18:16:20|176082.5|175992.5|176080.3|175990.3|176089.5|175999.5|176074.3|175984.3|26
1731089790000|2024-11-08 18:16:30|176082.2|175992.2|176081|175991|176088|175998|176076.8|175986.8|18
1731089800000|2024-11-08 18:16:40|176081.5|175991.5|176096.5|176006.5|176099|176009|176080.8|175990.8|10
1731089810000|2024-11-08 18:16:50|176096.2|176006.2|176170.2|176040.2|176170.2|176040.2|176087.7|175997.7|20
1731089820000|2024-11-08 18:17:00|176172.7|176042.7|176198.7|176068.7|176212.7|176082.7|176154.4|176037.5|27
1731089830000|2024-11-08 18:17:10|176194.4|176064.4|176195.2|176065.2|176210.7|176080.7|176191.7|176061.7|19
1731089840000|2024-11-08 18:17:20|176196.5|176066.5|176184|176094|176215|176102.8|176180.3|176066.5|19
1731089850000|2024-11-08 18:17:30|176190|176100|176182.8|176092.8|176191|176101|176177.7|176087.7|16
1731089860000|2024-11-08 18:17:40|176183.5|176093.5|176175.5|176085.5|176189|176099|176172.5|176082.5|17
1731089870000|2024-11-08 18:17:50|176180.9|176090.9|176194.3|176104.3|176196.8|176106.8|176178.2|176088.2|17
1731089880000|2024-11-08 18:18:00|176195.8|176105.8|176217.3|176127.3|176217.3|176127.3|176195.8|176105.8|14
1731089890000|2024-11-08 18:18:10|176217|176127|176209.3|176119.3|176217|176127|176200.8|176110.8|14
1731089900000|2024-11-08 18:18:20|176206.5|176116.5|176196.3|176106.3|176208.7|176118.7|176196.3|176106.3|13
1731089910000|2024-11-08 18:18:30|176194.2|176104.2|176192.2|176102.2|176194.2|176104.2|176192.2|176102.2|5
1731089920000|2024-11-08 18:18:40|176194|176104|176204.8|176114.8|176206.3|176116.3|176189|176099|13
1731089930000|2024-11-08 18:18:50|176211.8|176121.8|176214.3|176124.3|176214.8|176124.8|176199.9|176109.9|17
1731089940000|2024-11-08 18:19:00|176209|176119|176200.8|176110.8|176214|176124|176200.5|176110.5|12
1731089950000|2024-11-08 18:19:10|176201.3|176111.3|176207|176117|176207|176117|176195.3|176105.3|17
1731089960000|2024-11-08 18:19:20|176221.5|176131.5|176221.5|176131.5|176231|176141|176207.8|176117.8|19
1731089970000|2024-11-08 18:19:30|176233.8|176143.8|176228.5|176138.5|176237|176147|176217.8|176127.8|22
1731089980000|2024-11-08 18:19:40|176225.8|176135.8|176229.3|176139.3|176233|176143|176218.9|176128.9|14
1731089990000|2024-11-08 18:19:50|176231|176141|176233.5|176143.5|176239|176149|176220.5|176130.5|21
1731090000000|2024-11-08 18:20:00|176232.5|176142.5|176228.8|176138.8|176239.5|176149.5|176220|176130|18
1731090010000|2024-11-08 18:20:10|176230.5|176140.5|176260.8|176170.8|176268.5|176178.5|176228.5|176138.5|23
1731090020000|2024-11-08 18:20:20|176261|176171|176277.8|176187.8|176279.5|176189.5|176255.3|176165.3|17
1731090030000|2024-11-08 18:20:30|176278|176188|176286.3|176196.3|176286.3|176196.3|176278|176188|13
1731090040000|2024-11-08 18:20:40|176283.8|176193.8|176273.8|176183.8|176285.5|176195.5|176272|176182|21
1731090050000|2024-11-08 18:20:50|176279.5|176189.5|176275.8|176185.8|176279.5|176189.5|176271.3|176181.3|10
1731090060000|2024-11-08 18:21:00|176279|176189|176289.8|176199.8|176289.8|176199.8|176279|176189|11
1731090070000|2024-11-08 18:21:10|176287.8|176197.8|176280.8|176190.8|176291.5|176201.5|176280.8|176190.8|10
1731090080000|2024-11-08 18:21:20|176281.2|176191.2|176275|176185|176284|176194|176274.7|176184.7|14
1731090090000|2024-11-08 18:21:30|176277.5|176187.5|176279.5|176189.5|176284.8|176194.8|176277.5|176187.5|7
1731090100000|2024-11-08 18:21:40|176284.5|176194.5|176304|176174|176313.4|176194.5|176284.5|176167|16
1731090110000|2024-11-08 18:21:50|176305.5|176175.5|176317|176187|176317|176187|176301.8|176171.8|13
1731090120000|2024-11-08 18:22:00|176312.8|176182.8|176303.3|176173.3|176319|176207.5|176291|176161|21
1731090130000|2024-11-08 18:22:10|176303.5|176173.5|176300.9|176170.9|176309|176179|176298.5|176168.5|14
1731090140000|2024-11-08 18:22:20|176298.9|176168.9|176306|176176|176311.5|176181.5|176298.9|176168.9|23
1731090150000|2024-11-08 18:22:30|176297|176167|176302.5|176172.5|176310.3|176180.3|176297|176167|6
1731090160000|2024-11-08 18:22:40|176302|176172|176297.7|176207.7|176313.8|176207.7|176297.7|176170.3|14
1731090170000|2024-11-08 18:22:50|176296.5|176206.5|176299.5|176209.5|176299.5|176209.5|176291.5|176201.5|12
1731090180000|2024-11-08 18:23:00|176299.7|176209.7|176297.7|176207.7|176299.7|176209.7|176294.8|176204.8|6
1731090190000|2024-11-08 18:23:10|176298.5|176208.5|176309.4|176219.4|176309.4|176219.4|176298.3|176208.3|17
1731090200000|2024-11-08 18:23:20|176309.5|176219.5|176309.4|176219.4|176309.5|176219.5|176309.4|176219.4|6
1731090210000|2024-11-08 18:23:30|176309.8|176219.8|176297.8|176207.8|176309.8|176219.8|176297.8|176207.8|14
1731090220000|2024-11-08 18:23:40|176300.3|176210.3|176309.7|176219.7|176309.7|176219.7|176299|176209|10
1731090230000|2024-11-08 18:23:50|176309.2|176219.2|176308|176218|176309.2|176219.2|176305.2|176215.2|6
1731090240000|2024-11-08 18:24:00|176305.8|176215.8|176302.5|176212.5|176308|176218|176302.5|176212.5|6
1731090250000|2024-11-08 18:24:10|176302.8|176212.8|176302|176212|176304.8|176214.8|176296|176206|9
1731090260000|2024-11-08 18:24:20|176308.7|176218.7|176309.5|176219.5|176309.5|176219.5|176308|176218|6
1731090270000|2024-11-08 18:24:30|176315.5|176225.5|176316|176226|176316.2|176226.2|176315.5|176225.5|3
1731090280000|2024-11-08 18:24:40|176315.7|176225.7|176410.5|176280.5|176412|176303.9|176315.7|176225.7|32
1731090290000|2024-11-08 18:24:50|176405.2|176275.2|176408.2|176278.2|176417.5|176287.5|176401.5|176271.5|13
1731090300000|2024-11-08 18:25:00|176415.2|176285.2|176407.7|176317.7|176423.9|176318.3|176377.7|176284.4|18
1731090310000|2024-11-08 18:25:10|176413|176323|176407.3|176317.3|176414.3|176324.3|176390.4|176300.4|19
1731090320000|2024-11-08 18:25:20|176406.3|176316.3|176418.8|176328.8|176421.5|176331.5|176406.3|176316.3|13
1731090330000|2024-11-08 18:25:30|176415.8|176325.8|176418.5|176328.5|176422.5|176332.5|176410.5|176320.5|12
1731090340000|2024-11-08 18:25:40|176419.5|176329.5|176410.3|176320.3|176419.5|176329.5|176404.5|176314.5|17
1731090350000|2024-11-08 18:25:50|176408|176318|176408|176318|176417.3|176327.3|176407.3|176317.3|9
1731090360000|2024-11-08 18:26:00|176407.3|176317.3|176409.5|176319.5|176411.5|176321.5|176396.8|176306.8|17
1731090370000|2024-11-08 18:26:10|176407.8|176317.8|176443.5|176313.5|176445.8|176335.8|176399.5|176309.5|17
1731090380000|2024-11-08 18:26:20|176440.9|176310.9|176450.3|176320.3|176450.3|176320.3|176440.9|176310.9|5
1731090390000|2024-11-08 18:26:30|176448.3|176318.3|176449|176319|176451|176321|176444.4|176314.4|10
1731090400000|2024-11-08 18:26:40|176449.3|176319.3|176448.5|176318.5|176449.8|176319.8|176446|176316|12
1731090410000|2024-11-08 18:26:50|176448.8|176318.8|176448.3|176318.3|176451.3|176321.3|176448.3|176318.3|10
1731090420000|2024-11-08 18:27:00|176447.8|176317.8|176448.8|176318.8|176449|176319|176447.8|176317.8|10
1731090430000|2024-11-08 18:27:10|176449|176319|176459.3|176329.3|176459.8|176329.8|176449|176319|11
1731090440000|2024-11-08 18:27:20|176457.8|176327.8|176460|176330|176460.3|176330.3|176455.5|176325.5|7
1731090450000|2024-11-08 18:27:30|176457.8|176327.8|176461.5|176331.5|176463|176333|176457.8|176327.8|7
1731090460000|2024-11-08 18:27:40|176463|176333|176479|176349|176484|176354|176463|176333|7
1731090470000|2024-11-08 18:27:50|176478.5|176348.5|176499.3|176369.3|176499.3|176369.3|176473.9|176343.9|12
1731090480000|2024-11-08 18:28:00|176499.8|176369.8|176477.2|176347.2|176501|176371|176476.5|176346.5|18
1731090490000|2024-11-08 18:28:10|176480.4|176350.4|176480.4|176350.4|176480.4|176350.4|176480.4|176350.4|1
1731090500000|2024-11-08 18:28:20|176481.4|176351.4|176475|176345|176496|176366|176475|176345|15
1731090510000|2024-11-08 18:28:30|176455|176365|176455|176365|176455|176365|176455|176365|1
1731090530000|2024-11-08 18:28:50|176455.7|176365.7|176442.5|176312.5|176455.7|176365.7|176440.5|176310.5|8
1731090540000|2024-11-08 18:29:00|176439.5|176309.5|176435.5|176305.5|176444.2|176314.2|176423.8|176293.8|17
1731090550000|2024-11-08 18:29:10|176356.9|176226.9|176320|176190|176360.4|176230.4|176320|176190|24
1731090560000|2024-11-08 18:29:20|176319.9|176189.9|176321.4|176191.4|176321.7|176191.7|176319.2|176189.2|12
1731090570000|2024-11-08 18:29:30|176320.5|176190.5|176337.7|176207.7|176338.9|176208.9|176320.5|176190.5|17
1731090580000|2024-11-08 18:29:40|176337.9|176207.9|176340.2|176210.2|176343.3|176213.3|176336.5|176206.5|17
1731090590000|2024-11-08 18:29:50|176339.8|176209.8|176337.2|176207.2|176345|176244.5|176324.5|176207|18
1731090600000|2024-11-08 18:30:00|176330.3|176200.3|176304.5|176174.5|176330.3|176200.3|176303.3|176173.3|29
1731090610000|2024-11-08 18:30:10|176304.3|176174.3|176303|176173|176307|176177|176303|176173|11
1731090620000|2024-11-08 18:30:20|176277.8|176187.8|176288.3|176198.3|176292.8|176202.8|176277.8|176187.8|18
1731090630000|2024-11-08 18:30:30|176282|176192|176289.5|176199.5|176294.3|176204.3|176281.3|176191.3|9
1731090640000|2024-11-08 18:30:40|176284.3|176194.3|176301|176211|176301|176211|176282|176192|5
1731090650000|2024-11-08 18:30:50|176296.9|176206.9|176296.8|176206.8|176303|176213|176282.8|176192.8|11
1731090660000|2024-11-08 18:31:00|176290.3|176200.3|176319.5|176189.5|176336.5|176226.5|176284.5|176189.5|27
1731090670000|2024-11-08 18:31:10|176319|176189|176309.8|176219.8|176319|176221.3|176298.5|176189|13
1731090680000|2024-11-08 18:31:20|176310.3|176220.3|176281.4|176191.4|176310.3|176220.3|176281.4|176191.4|16
1731090690000|2024-11-08 18:31:30|176277.5|176187.5|176274.5|176184.5|176277.8|176187.8|176269.5|176179.5|16
1731090700000|2024-11-08 18:31:40|176275.3|176185.3|176281.8|176191.8|176282|176192|176266|176176|16
1731090710000|2024-11-08 18:31:50|176279|176189|176279|176189|176282.3|176192.3|176273.8|176183.8|18
1731090720000|2024-11-08 18:32:00|176278.5|176188.5|176269.3|176179.3|176278.5|176188.5|176266.5|176176.5|18
1731090730000|2024-11-08 18:32:10|176271|176181|176264.5|176174.5|176274.5|176184.5|176263.5|176173.5|16
1731090740000|2024-11-08 18:32:20|176262.3|176172.3|176271.8|176181.8|176271.8|176181.8|176250.8|176160.8|19
1731090750000|2024-11-08 18:32:30|176270.3|176180.3|176294.3|176204.3|176299.7|176209.7|176264.3|176174.3|21
1731090760000|2024-11-08 18:32:40|176297|176207|176296|176206|176297|176207|176292.5|176202.5|7
1731090770000|2024-11-08 18:32:50|176304|176214|176296.5|176206.5|176304|176214|176296.5|176206.5|7
1731090780000|2024-11-08 18:33:00|176299.7|176209.7|176308.8|176218.8|176308.8|176218.8|176299.7|176209.7|3
1731090790000|2024-11-08 18:33:10|176307|176217|176301.5|176211.5|176314.5|176224.5|176294.5|176204.5|14
1731090800000|2024-11-08 18:33:20|176303.8|176213.8|176294.8|176204.8|176310|176220|176291.8|176201.8|13
1731090810000|2024-11-08 18:33:30|176295|176205|176295.5|176205.5|176296|176206|176288.3|176198.3|12
1731090820000|2024-11-08 18:33:40|176288.5|176198.5|176290.8|176200.8|176290.8|176200.8|176288.5|176198.5|2
1731090830000|2024-11-08 18:33:50|176287.5|176197.5|176270|176180|176287.5|176197.5|176266.2|176176.2|6
1731090870000|2024-11-08 18:34:30|176270.3|176180.3|176338.4|176248.4|176339|176249|176270.3|176180.3|11
1731090880000|2024-11-08 18:34:40|176335.7|176245.7|176359.5|176229.5|176363.5|176251.2|176335.7|176226.5|14
1731090890000|2024-11-08 18:34:50|176375.7|176245.7|176382.2|176252.2|176383.5|176253.5|176369.5|176239.5|15
1731090900000|2024-11-08 18:35:00|176388.5|176258.5|176368.5|176278.5|176388.5|176281.8|176368.5|176258.5|9
1731090910000|2024-11-08 18:35:10|176380.5|176290.5|176372.5|176282.5|176389.5|176299.5|176364.3|176274.3|16
1731090920000|2024-11-08 18:35:20|176376|176286|176400.7|176310.7|176423.4|176317|176374.8|176284.8|21
1731090930000|2024-11-08 18:35:30|176405.8|176315.8|176425|176335|176431.3|176341.3|176396|176306|21
1731090940000|2024-11-08 18:35:40|176425.3|176335.3|176417|176327|176435|176345|176417|176327|18
1731090950000|2024-11-08 18:35:50|176419.5|176329.5|176428.8|176338.8|176431|176341|176419.5|176329.5|12
1731090960000|2024-11-08 18:36:00|176428.3|176338.3|176420.8|176330.8|176428.3|176338.3|176412.3|176322.3|15
1731090970000|2024-11-08 18:36:10|176424.3|176334.3|176421.8|176331.8|176424.3|176334.3|176408.5|176318.5|15
1731090980000|2024-11-08 18:36:20|176421.5|176331.5|176414.3|176324.3|176421.5|176331.5|176410|176320|17
1731090990000|2024-11-08 18:36:30|176408|176318|176419|176329|176422|176332|176405.3|176315.3|21
1731091000000|2024-11-08 18:36:40|176418|176328|176418|176328|176418|176328|176418|176328|1
1731091010000|2024-11-08 18:36:50|176417.8|176327.8|176416.3|176326.3|176427.5|176327.8|176398.8|176293.2|18
1731091020000|2024-11-08 18:37:00|176419.3|176329.3|176408.8|176318.8|176423.9|176329.3|176387|176287.4|31
1731091030000|2024-11-08 18:37:10|176409.3|176319.3|176395.8|176305.8|176409.5|176319.5|176395.8|176305.8|24
1731091040000|2024-11-08 18:37:20|176396|176306|176406.5|176316.5|176406.8|176316.8|176396|176306|15
1731091050000|2024-11-08 18:37:30|176407.3|176317.3|176410|176320|176411.5|176321.5|176405.3|176315.3|15
1731091060000|2024-11-08 18:37:40|176409.5|176319.5|176407|176317|176414|176324|176406.8|176316.8|13
1731091070000|2024-11-08 18:37:50|176407.8|176317.8|176401.3|176311.3|176407.8|176317.8|176388|176298|30
1731091080000|2024-11-08 18:38:00|176403|176313|176393.5|176303.5|176403|176313|176389.3|176299.3|26
1731091090000|2024-11-08 18:38:10|176396.5|176306.5|176392.8|176302.8|176396.8|176306.8|176392.8|176302.8|9
1731091100000|2024-11-08 18:38:20|176390.8|176300.8|176387|176297|176398.5|176308.5|176375|176285|20
1731091110000|2024-11-08 18:38:30|176390.3|176300.3|176390.8|176300.8|176397.5|176307.5|176388.8|176298.8|9
1731091120000|2024-11-08 18:38:40|176390.5|176300.5|176360.3|176270.3|176390.8|176300.8|176360.3|176270.3|16
1731091130000|2024-11-08 18:38:50|176363.8|176273.8|176347.5|176257.5|176369.8|176279.8|176345.5|176255.5|15
1731091140000|2024-11-08 18:39:00|176353|176263|176351.3|176261.3|176359|176269|176350.3|176260.3|21
1731091150000|2024-11-08 18:39:10|176350.3|176260.3|176349|176259|176352|176262|176349|176259|6
1731091160000|2024-11-08 18:39:20|176351.3|176261.3|176372|176282|176372|176282|176349.5|176259.5|10
1731091170000|2024-11-08 18:39:30|176372.8|176282.8|176364.3|176274.3|176372.8|176282.8|176356.3|176266.3|16
1731091180000|2024-11-08 18:39:40|176364|176274|176368.8|176278.8|176371.8|176281.8|176356|176266|17
1731091190000|2024-11-08 18:39:50|176369.5|176279.5|176379.8|176289.8|176379.8|176289.8|176369.5|176279.5|12
1731091200000|2024-11-08 18:40:00|176381|176291|176380.3|176290.3|176383.5|176293.5|176376.8|176286.8|8
1731091210000|2024-11-08 18:40:10|176379.8|176289.8|176378.3|176288.3|176382|176292|176376.5|176286.5|6
1731091220000|2024-11-08 18:40:20|176380.8|176290.8|176413.8|176323.8|176422.8|176332.8|176380.8|176290.8|30
1731091230000|2024-11-08 18:40:30|176414.5|176324.5|176426.8|176336.8|176431.5|176341.5|176413|176323|19
1731091240000|2024-11-08 18:40:40|176427.3|176337.3|176419.3|176329.3|176439.8|176349.8|176419.3|176329.3|12
1731091250000|2024-11-08 18:40:50|176420|176330|176420|176330|176426|176336|176415.8|176325.8|8
1731091260000|2024-11-08 18:41:00|176420.7|176330.7|176415.4|176325.4|176427.5|176337.5|176415.4|176325.4|13
1731091270000|2024-11-08 18:41:10|176428|176338|176422.5|176332.5|176428|176338|176420|176330|10
1731091280000|2024-11-08 18:41:20|176421.7|176331.7|176441.8|176351.8|176445.8|176355.8|176421.7|176331.7|15
1731091290000|2024-11-08 18:41:30|176441.5|176351.5|176455.5|176365.5|176459.7|176369.7|176441.5|176351.5|16
1731091300000|2024-11-08 18:41:40|176455.2|176365.2|176452.9|176362.9|176455.2|176365.2|176446.8|176356.8|8
1731091310000|2024-11-08 18:41:50|176446.5|176356.5|176455.2|176365.2|176462|176372|176446.5|176356.5|10
1731091320000|2024-11-08 18:42:00|176451.2|176361.2|176455|176365|176458|176368|176445|176355|14
1731091330000|2024-11-08 18:42:10|176450.7|176360.7|176451.8|176361.8|176459.5|176369.5|176439.3|176349.3|17
1731091340000|2024-11-08 18:42:20|176458.2|176368.2|176456.5|176366.5|176461.8|176371.8|176456.5|176366.5|8
1731091350000|2024-11-08 18:42:30|176458.9|176368.9|176446.5|176356.5|176463.5|176373.5|176443.8|176353.8|12
1731091360000|2024-11-08 18:42:40|176446.4|176356.4|176446|176356|176452.7|176362.7|176446|176356|4
1731091370000|2024-11-08 18:42:50|176442.7|176352.7|176458.7|176328.7|176465|176361.7|176414.5|176324.5|16
1731091380000|2024-11-08 18:43:00|176436.5|176346.5|176439.5|176349.5|176439.5|176349.5|176436.5|176346.5|2
1731091390000|2024-11-08 18:43:10|176442.5|176352.5|176438.2|176348.2|176442.5|176352.5|176434.2|176344.2|8
1731091400000|2024-11-08 18:43:20|176443.5|176353.5|176435.2|176345.2|176445|176355|176432.8|176342.8|5
1731091410000|2024-11-08 18:43:30|176435|176345|176452.7|176362.7|176456.2|176366.2|176434.5|176344.5|18
1731091420000|2024-11-08 18:43:40|176452.8|176362.8|176450.5|176360.5|176461.5|176371.5|176444.8|176354.8|14
1731091430000|2024-11-08 18:43:50|176452.9|176362.9|176464.2|176374.2|176464.2|176374.2|176452.9|176362.9|3
1731091440000|2024-11-08 18:44:00|176465.2|176375.2|176458.3|176368.3|176466.5|176376.5|176455|176365|6
1731091450000|2024-11-08 18:44:10|176465.7|176375.7|176454.5|176364.5|176465.8|176375.8|176454.5|176364.5|6
1731091460000|2024-11-08 18:44:20|176455.8|176365.8|176462.9|176372.9|176462.9|176372.9|176455.8|176365.8|3
1731091470000|2024-11-08 18:44:30|176463|176373|176471.2|176381.2|176496.8|176381.2|176463|176356.5|9
1731091480000|2024-11-08 18:44:40|176458.5|176368.5|176445.2|176355.2|176468.9|176378.9|176442.4|176352.4|15
1731091490000|2024-11-08 18:44:50|176445.5|176355.5|176455.7|176365.7|176459.7|176369.7|176445.5|176355.5|12
1731091500000|2024-11-08 18:45:00|176455.8|176365.8|176458.8|176368.8|176460.7|176370.7|176446.9|176356.9|13
1731091510000|2024-11-08 18:45:10|176454.5|176364.5|176447.5|176357.5|176457.2|176367.2|176444.3|176354.3|6
1731091520000|2024-11-08 18:45:20|176447.4|176357.4|176444.7|176354.7|176458.5|176368.5|176444|176354|8
1731091530000|2024-11-08 18:45:30|176444|176354|176442.8|176352.8|176449.5|176359.5|176425.7|176335.7|18
1731091540000|2024-11-08 18:45:40|176441.5|176351.5|176449.5|176359.5|176458.5|176368.5|176441.5|176351.5|12
1731091570000|2024-11-08 18:46:10|176453.8|176363.8|176469.2|176339.2|176469.8|176363.8|176418.7|176306.3|9
1731091580000|2024-11-08 18:46:20|176470|176340|176472.5|176342.5|176472.5|176342.5|176470|176340|3
1731091590000|2024-11-08 18:46:30|176474.9|176344.9|176484.9|176354.9|176486.9|176356.9|176474.9|176344.9|13
1731091600000|2024-11-08 18:46:40|176477.2|176347.2|176460.2|176370.2|176487.5|176375.5|176455.9|176345.8|11
1731091610000|2024-11-08 18:46:50|176462.5|176372.5|176462.5|176372.5|176463.8|176373.8|176459.5|176369.5|8
1731091620000|2024-11-08 18:47:00|176459|176369|176453.8|176363.8|176459|176369|176453.8|176363.8|8
1731091630000|2024-11-08 18:47:10|176453.3|176363.3|176454|176364|176454|176364|176452|176362|3
1731091640000|2024-11-08 18:47:20|176452|176362|176459.5|176369.5|176459.5|176369.5|176450|176360|12
1731091650000|2024-11-08 18:47:30|176460.5|176370.5|176459.3|176369.3|176460.5|176370.5|176457|176367|3
1731091660000|2024-11-08 18:47:40|176453.3|176363.3|176458.3|176368.3|176458.3|176368.3|176453|176363|8
1731091670000|2024-11-08 18:47:50|176461.5|176371.5|176461.5|176371.5|176461.5|176371.5|176461.5|176371.5|1
1731091680000|2024-11-08 18:48:00|176456.3|176366.3|176459|176369|176459|176369|176456.3|176366.3|2
1731091690000|2024-11-08 18:48:10|176455|176365|176446|176356|176455|176365|176446|176356|7
1731091700000|2024-11-08 18:48:20|176452.5|176362.5|176461.3|176371.3|176461.3|176371.3|176450|176360|10
1731091710000|2024-11-08 18:48:30|176461.8|176371.8|176467.3|176377.3|176467.3|176377.3|176461.8|176371.8|8
1731091720000|2024-11-08 18:48:40|176466.8|176376.8|176466.8|176376.8|176467.5|176377.5|176458.3|176368.3|14
1731091730000|2024-11-08 18:48:50|176464.5|176374.5|176451.5|176361.5|176465.8|176375.8|176449|176359|13
1731091740000|2024-11-08 18:49:00|176446.8|176356.8|176437|176347|176446.8|176356.8|176435|176345|7
1731091750000|2024-11-08 18:49:10|176436.5|176346.5|176440.3|176350.3|176440.3|176350.3|176436|176346|7
1731091760000|2024-11-08 18:49:20|176436.8|176346.8|176456.5|176366.5|176463.5|176373.5|176436.8|176346.8|18
1731091770000|2024-11-08 18:49:30|176453.8|176363.8|176452|176362|176455.3|176365.3|176451.3|176361.3|6
1731091780000|2024-11-08 18:49:40|176454.3|176364.3|176456.5|176366.5|176457.3|176367.3|176453.3|176363.3|8
1731091790000|2024-11-08 18:49:50|176456.3|176366.3|176459.5|176369.5|176461.3|176371.3|176455.5|176365.5|6
1731091800000|2024-11-08 18:50:00|176451.3|176361.3|176454.5|176364.5|176455.8|176365.8|176451|176361|9
1731091810000|2024-11-08 18:50:10|176454.3|176364.3|176453.3|176363.3|176456.5|176366.5|176453.3|176363.3|4
1731091820000|2024-11-08 18:50:20|176450|176360|176457.5|176367.5|176457.5|176367.5|176450|176360|4
1731091830000|2024-11-08 18:50:30|176454.3|176364.3|176446.5|176356.5|176456.3|176366.3|176446.5|176356.5|12
1731091840000|2024-11-08 18:50:40|176441.8|176351.8|176448|176358|176449.5|176359.5|176435.8|176345.8|12
1731091850000|2024-11-08 18:50:50|176446|176356|176455.3|176365.3|176458.5|176368.5|176446|176356|6
1731091860000|2024-11-08 18:51:00|176454|176364|176468|176378|176468|176378|176451|176361|16
1731091870000|2024-11-08 18:51:10|176467.3|176377.3|176456|176366|176467.3|176377.3|176449.5|176359.5|11
1731091890000|2024-11-08 18:51:30|176452.5|176362.5|176446.3|176356.3|176453.5|176363.5|176446.3|176356.3|6
1731091900000|2024-11-08 18:51:40|176437.3|176347.3|176434.3|176344.3|176445.8|176355.8|176434.3|176344.3|8
1731091910000|2024-11-08 18:51:50|176434|176344|176444.5|176354.5|176444.5|176354.5|176415|176325|14
1731091920000|2024-11-08 18:52:00|176440.5|176350.5|176432|176342|176444.8|176354.8|176430.5|176340.5|13
1731091930000|2024-11-08 18:52:10|176435.8|176345.8|176443|176353|176444.5|176354.5|176434.5|176344.5|12
1731091940000|2024-11-08 18:52:20|176447.8|176357.8|176449.5|176359.5|176449.5|176359.5|176447.8|176357.8|2
1731091950000|2024-11-08 18:52:30|176446.5|176356.5|176447.8|176357.8|176449.8|176359.8|176445.5|176355.5|10
1731091960000|2024-11-08 18:52:40|176445.3|176355.3|176419.8|176329.8|176445.3|176355.3|176418.3|176328.3|21
1731091970000|2024-11-08 18:52:50|176419.5|176329.5|176427.3|176337.3|176427.3|176337.3|176414|176324|16
1731091980000|2024-11-08 18:53:00|176430|176340|176447|176357|176447|176357|176430|176340|15
1731091990000|2024-11-08 18:53:10|176444.8|176354.8|176441.8|176351.8|176454.3|176364.3|176440.8|176350.8|15
1731092000000|2024-11-08 18:53:20|176441.5|176351.5|176451.8|176361.8|176451.8|176361.8|176440.5|176350.5|9
1731092010000|2024-11-08 18:53:30|176447.5|176357.5|176456.8|176366.8|176456.8|176366.8|176447.5|176357.5|9
1731092020000|2024-11-08 18:53:40|176453.5|176363.5|176457|176367|176457|176367|176453.5|176363.5|2
1731092030000|2024-11-08 18:53:50|176459|176369|176460|176370|176460|176370|176459|176369|3
1731092040000|2024-11-08 18:54:00|176460.3|176370.3|176447|176357|176462|176372|176447|176357|8
1731092050000|2024-11-08 18:54:10|176450.8|176360.8|176455.5|176365.5|176456.3|176366.3|176450.8|176360.8|7
1731092060000|2024-11-08 18:54:20|176458|176368|176458.5|176368.5|176458.5|176368.5|176453|176363|7
1731092070000|2024-11-08 18:54:30|176460.8|176370.8|176460.3|176370.3|176464.5|176374.5|176460.3|176370.3|10
1731092080000|2024-11-08 18:54:40|176462.3|176372.3|176445.5|176355.5|176463.3|176373.3|176445.5|176355.5|7
1731092090000|2024-11-08 18:54:50|176445.3|176355.3|176444.5|176354.5|176445.3|176355.3|176442.5|176352.5|3
1731092100000|2024-11-08 18:55:00|176443|176353|176454.8|176364.8|176456.5|176366.5|176436.8|176346.8|11
1731092110000|2024-11-08 18:55:10|176451.8|176361.8|176445.3|176355.3|176452.5|176362.5|176445.3|176355.3|8
1731092120000|2024-11-08 18:55:20|176447.5|176357.5|176445.8|176355.8|176447.5|176357.5|176445.8|176355.8|2
1731092130000|2024-11-08 18:55:30|176442.3|176352.3|176448.5|176358.5|176449.5|176359.5|176442.3|176352.3|7
1731092140000|2024-11-08 18:55:40|176450.8|176360.8|176447.5|176357.5|176460|176370|176447.5|176357.5|17
1731092150000|2024-11-08 18:55:50|176452|176362|176435.5|176345.5|176452|176362|176435.5|176345.5|10
1731092160000|2024-11-08 18:56:00|176435.3|176345.3|176429.8|176339.8|176435.3|176345.3|176424.5|176334.5|9
1731092170000|2024-11-08 18:56:10|176427.8|176337.8|176426.3|176336.3|176428|176338|176416.5|176326.5|7
1731092180000|2024-11-08 18:56:20|176425|176335|176418.3|176328.3|176425|176335|176418.3|176328.3|6
1731092190000|2024-11-08 18:56:30|176415|176325|176409.5|176319.5|176417.3|176327.3|176409.5|176319.5|16
1731092200000|2024-11-08 18:56:40|176409.3|176319.3|176411.3|176321.3|176413|176323|176408.8|176318.8|12
1731092210000|2024-11-08 18:56:50|176413|176323|176406|176316|176416.3|176326.3|176402.3|176312.3|11
1731092220000|2024-11-08 18:57:00|176385|176295|176403.5|176313.5|176403.5|176313.5|176384.5|176294.5|9
1731092230000|2024-11-08 18:57:10|176404.8|176314.8|176390.8|176300.8|176404.8|176314.8|176390.8|176300.8|7
1731092240000|2024-11-08 18:57:20|176396.8|176306.8|176384|176294|176397.3|176307.3|176381.8|176291.8|10
1731092250000|2024-11-08 18:57:30|176383.3|176293.3|176368.8|176278.8|176383.3|176293.3|176367.3|176277.3|13
1731092260000|2024-11-08 18:57:40|176368.3|176278.3|176369.8|176279.8|176374.3|176284.3|176359.5|176269.5|12
1731092270000|2024-11-08 18:57:50|176368.3|176278.3|176360|176270|176368.3|176278.3|176360|176270|7
1731092280000|2024-11-08 18:58:00|176358.3|176268.3|176350|176260|176368.5|176278.5|176348.8|176258.8|22
1731092290000|2024-11-08 18:58:10|176354|176264|176343.5|176253.5|176354.8|176264.8|176334.8|176244.8|23
1731092300000|2024-11-08 18:58:20|176339|176249|176338|176248|176341.8|176251.8|176338|176248|5
1731092310000|2024-11-08 18:58:30|176338.3|176248.3|176346|176256|176352.3|176262.3|176338|176248|23
1731092320000|2024-11-08 18:58:40|176349.5|176259.5|176287.8|176197.8|176349.5|176259.5|176287.8|176197.8|20
1731092330000|2024-11-08 18:58:50|176287.2|176197.2|176287.5|176197.5|176287.5|176197.5|176286.9|176196.9|6
1731092340000|2024-11-08 18:59:00|176287.3|176197.3|176305|176215|176305|176215|176287.3|176197.3|6
1731092350000|2024-11-08 18:59:10|176305.5|176215.5|176288.3|176198.3|176307.3|176217.3|176288|176198|11
1731092360000|2024-11-08 18:59:20|176286.8|176196.8|176286|176196|176286.8|176196.8|176285.5|176195.5|4
1731092370000|2024-11-08 18:59:30|176285.5|176195.5|176320.7|176230.7|176322.9|176232.9|176285.5|176195.5|18
1731092380000|2024-11-08 18:59:40|176322.7|176232.7|176339.4|176249.4|176339.4|176249.4|176318.5|176228.5|20
1731092390000|2024-11-08 18:59:50|176337.3|176247.3|176348.3|176258.3|176348.8|176258.8|176337.3|176247.3|13
1731092400000|2024-11-08 19:00:00|176364.5|176274.5|176353.8|176263.8|176368|176278|176352.8|176262.8|24
1731092410000|2024-11-08 19:00:10|176361|176271|176366.8|176276.8|176371.5|176281.5|176361|176271|18
1731092420000|2024-11-08 19:00:20|176367|176277|176372.3|176282.3|176372.3|176282.3|176365.3|176275.3|15
1731092430000|2024-11-08 19:00:30|176365|176275|176363.5|176273.5|176365|176275|176361.8|176271.8|15
1731092440000|2024-11-08 19:00:40|176368|176278|176357.5|176267.5|176376.5|176286.5|176339.5|176249.5|21
1731092450000|2024-11-08 19:00:50|176357.3|176267.3|176314.9|176224.9|176357.8|176267.8|176313.3|176223.3|12
1731092460000|2024-11-08 19:01:00|176312.9|176222.9|176289.2|176199.2|176315.5|176225.5|176289.2|176199.2|10
1731092470000|2024-11-08 19:01:10|176289.5|176199.5|176289.5|176199.5|176289.5|176199.5|176289.3|176199.3|3
1731092480000|2024-11-08 19:01:20|176289.3|176199.3|176328.5|176238.5|176343.5|176242|176289.3|176199.3|13
1731092490000|2024-11-08 19:01:30|176328.7|176238.7|176331.5|176241.5|176336.8|176246.8|176327.5|176237.5|20
1731092500000|2024-11-08 19:01:40|176329|176239|176360.3|176270.3|176361.2|176271.2|176329|176239|25
1731092510000|2024-11-08 19:01:50|176358.5|176268.5|176347|176257|176358.5|176268.5|176346.5|176256.5|8
1731092520000|2024-11-08 19:02:00|176346.8|176256.8|176337.3|176247.3|176347.8|176257.8|176337.3|176247.3|9
1731092530000|2024-11-08 19:02:10|176339|176249|176314.5|176224.5|176339|176249|176266.8|176176.8|23
1731092540000|2024-11-08 19:02:20|176325.7|176235.7|176337.2|176247.2|176337.2|176247.2|176315.7|176225.7|17
1731092550000|2024-11-08 19:02:30|176341.7|176251.7|176390.7|176260.7|176390.7|176260.7|176341.7|176247.5|18
1731092560000|2024-11-08 19:02:40|176391|176261|176398|176268|176398.9|176268.9|176391|176261|10
1731092570000|2024-11-08 19:02:50|176398.2|176268.2|176399.7|176309.7|176400.9|176310.9|176385.7|176268.2|21
1731092580000|2024-11-08 19:03:00|176404.5|176314.5|176410.8|176320.8|176411.8|176321.8|176402|176312|16
1731092590000|2024-11-08 19:03:10|176414|176324|176420|176330|176421|176331|176414|176324|13
1731092600000|2024-11-08 19:03:20|176420.8|176330.8|176422.3|176332.3|176422.3|176332.3|176420.8|176330.8|3
1731092610000|2024-11-08 19:03:30|176421.3|176331.3|176435|176345|176435.3|176345.3|176421.3|176331.3|9
1731092620000|2024-11-08 19:03:40|176435.3|176345.3|176440.8|176350.8|176441.8|176351.8|176435|176345|11
1731092630000|2024-11-08 19:03:50|176442.3|176352.3|176417.3|176327.3|176446|176356|176417.3|176327.3|18
1731092640000|2024-11-08 19:04:00|176419|176329|176403.5|176313.5|176419.5|176329.5|176403.5|176313.5|8
1731092650000|2024-11-08 19:04:10|176404.5|176314.5|176406|176316|176412.5|176322.5|176400.5|176310.5|13
1731092670000|2024-11-08 19:04:30|176411.8|176321.8|176396|176306|176411.8|176321.8|176393.8|176303.8|7
1731092680000|2024-11-08 19:04:40|176398.5|176308.5|176395.3|176305.3|176399.3|176309.3|176395.3|176305.3|3
1731092690000|2024-11-08 19:04:50|176396.8|176306.8|176399.8|176309.8|176403.8|176313.8|176396.8|176306.8|7
1731092700000|2024-11-08 19:05:00|176404|176314|176404|176314|176404|176314|176404|176314|1
1731092710000|2024-11-08 19:05:10|176395.5|176305.5|176430.9|176340.9|176434.2|176344.2|176393.8|176303.8|14
1731092720000|2024-11-08 19:05:20|176430.8|176340.8|176435|176345|176437.8|176347.8|176430.8|176340.8|8
1731092730000|2024-11-08 19:05:30|176434.8|176344.8|176437|176347|176438.8|176348.8|176433.5|176343.5|13
1731092740000|2024-11-08 19:05:40|176436.3|176346.3|176429|176339|176436.3|176346.3|176422.8|176332.8|17
1731092750000|2024-11-08 19:05:50|176427.5|176337.5|176426|176336|176430.3|176340.3|176423.3|176333.3|11
1731092760000|2024-11-08 19:06:00|176425.5|176335.5|176416.8|176326.8|176427.8|176337.8|176416.8|176326.8|10
1731092780000|2024-11-08 19:06:20|176428|176338|176404.2|176314.2|176428|176338|176385|176280|22
1731092790000|2024-11-08 19:06:30|176403|176313|176407.8|176317.8|176410.8|176320.8|176397|176307|23
1731092800000|2024-11-08 19:06:40|176406.3|176316.3|176398|176308|176406.3|176316.3|176394.8|176304.8|24
1731092810000|2024-11-08 19:06:50|176398.5|176308.5|176398|176308|176400.8|176310.8|176390|176300|12
1731092820000|2024-11-08 19:07:00|176387|176297|176381.4|176291.4|176387|176297|176380|176290|12
1731092830000|2024-11-08 19:07:10|176383.4|176293.4|176377.9|176247.9|176395|176298.5|176377.9|176247.9|20
1731092840000|2024-11-08 19:07:20|176378.7|176248.7|176381.5|176251.5|176385|176280.7|176353.5|176248.7|23
1731092850000|2024-11-08 19:07:30|176382|176252|176385.5|176255.5|176390|176260|176381|176251|17
1731092860000|2024-11-08 19:07:40|176377.5|176247.5|176355.9|176265.9|176380.2|176272.9|176355.9|176241|21
1731092870000|2024-11-08 19:07:50|176364.5|176274.5|176369.2|176279.2|176375|176285|176362|176272|15
1731092880000|2024-11-08 19:08:00|176369|176279|176385.7|176255.7|176385.7|176289.2|176360|176255.5|15
1731092890000|2024-11-08 19:08:10|176395.7|176265.7|176373.9|176283.9|176395.7|176285.2|176370.5|176260.5|12
1731092900000|2024-11-08 19:08:20|176374.5|176284.5|176392.9|176302.9|176393|176303|176374|176284|11
1731092910000|2024-11-08 19:08:30|176393.2|176303.2|176391.2|176301.2|176401.3|176311.3|176390.5|176300.5|17
1731092920000|2024-11-08 19:08:40|176386.4|176296.4|176387.2|176297.2|176394.3|176304.3|176384.7|176294.7|12
1731092930000|2024-11-08 19:08:50|176386.9|176296.9|176392.7|176302.7|176398.5|176308.5|176386.9|176296.9|13
1731092940000|2024-11-08 19:09:00|176393.2|176303.2|176395.2|176305.2|176401.2|176311.2|176393.2|176303.2|11
1731092950000|2024-11-08 19:09:10|176396.9|176306.9|176394.7|176304.7|176397.9|176307.9|176384.9|176294.9|18
1731092960000|2024-11-08 19:09:20|176395|176305|176401.4|176311.4|176401.7|176311.7|176395|176305|8
1731092970000|2024-11-08 19:09:30|176401.7|176311.7|176398.8|176308.8|176403.3|176313.3|176398.8|176308.8|11
1731092980000|2024-11-08 19:09:40|176398.9|176308.9|176400.5|176310.5|176406.2|176316.2|176398.9|176308.9|17
1731092990000|2024-11-08 19:09:50|176400.7|176310.7|176403.5|176313.5|176403.7|176313.7|176394.2|176304.2|10
1731093000000|2024-11-08 19:10:00|176404|176314|176413.8|176323.8|176414.3|176324.3|176404|176314|8
1731093010000|2024-11-08 19:10:10|176418.8|176328.8|176416.5|176326.5|176418.8|176328.8|176416.5|176326.5|2
1731093020000|2024-11-08 19:10:20|176411.3|176321.3|176410.5|176320.5|176411.3|176321.3|176410.5|176320.5|2
1731093030000|2024-11-08 19:10:30|176410.8|176320.8|176435.3|176345.3|176436.8|176346.8|176410.8|176320.8|11
1731093040000|2024-11-08 19:10:40|176435|176345|176452.8|176362.8|176452.8|176362.8|176435|176345|10
1731093050000|2024-11-08 19:10:50|176448.3|176358.3|176449.5|176359.5|176453.8|176363.8|176447|176357|13
1731093060000|2024-11-08 19:11:00|176450.2|176360.2|176451.5|176361.5|176456|176366|176449.7|176359.7|6
1731093070000|2024-11-08 19:11:10|176451.2|176361.2|176448.2|176358.2|176451.2|176361.2|176447.2|176357.2|4
1731093080000|2024-11-08 19:11:20|176448|176358|176433|176343|176448|176358|176433|176343|5
1731093090000|2024-11-08 19:11:30|176427.2|176337.2|176428.2|176338.2|176428.2|176338.2|176427.2|176337.2|3
1731093100000|2024-11-08 19:11:40|176418.7|176328.7|176427.4|176337.4|176429.4|176339.4|176418.7|176328.7|6
1731093110000|2024-11-08 19:11:50|176432.7|176342.7|176435|176345|176442.9|176352.9|176432.7|176342.7|15
1731093120000|2024-11-08 19:12:00|176434.8|176344.8|176442.2|176352.2|176448.5|176358.5|176433.9|176343.9|4
1731093130000|2024-11-08 19:12:10|176437.5|176347.5|176439.4|176349.4|176443.5|176353.5|176437.5|176347.5|3
1731093140000|2024-11-08 19:12:20|176439.2|176349.2|176432.9|176342.9|176439.2|176349.2|176432.9|176342.9|4
1731093150000|2024-11-08 19:12:30|176433|176343|176431|176341|176435.3|176345.3|176427.3|176337.3|7
1731093160000|2024-11-08 19:12:40|176426.5|176336.5|176426.5|176336.5|176427|176337|176418|176328|12
1731093170000|2024-11-08 19:12:50|176416.5|176326.5|176410|176320|176423.5|176333.5|176410|176320|9
1731093180000|2024-11-08 19:13:00|176409.8|176319.8|176412.3|176322.3|176412.3|176322.3|176399.5|176309.5|12
1731093190000|2024-11-08 19:13:10|176409.5|176319.5|176411.8|176321.8|176414.8|176324.8|176409.5|176319.5|8
1731093200000|2024-11-08 19:13:20|176411.3|176321.3|176404.8|176314.8|176411.3|176321.3|176402.8|176312.8|7
1731093210000|2024-11-08 19:13:30|176405.3|176315.3|176410|176320|176412.8|176322.8|176405.3|176315.3|14
1731093220000|2024-11-08 19:13:40|176411.5|176321.5|176430.5|176340.5|176430.5|176340.5|176411.3|176321.3|4
1731093230000|2024-11-08 19:13:50|176431.5|176341.5|176431.5|176341.5|176431.5|176341.5|176431.5|176341.5|1
1731093240000|2024-11-08 19:14:00|176431|176341|176423.8|176333.8|176431|176341|176421.8|176331.8|5
1731093250000|2024-11-08 19:14:10|176425.3|176335.3|176426.3|176336.3|176430.8|176340.8|176423.5|176333.5|5
1731093260000|2024-11-08 19:14:20|176424.3|176334.3|176426.8|176336.8|176426.8|176336.8|176410.3|176320.3|11
1731093270000|2024-11-08 19:14:30|176429.8|176339.8|176430.3|176340.3|176433.3|176343.3|176426.8|176336.8|12
1731093280000|2024-11-08 19:14:40|176430|176340|176429|176339|176431.3|176341.3|176426.5|176336.5|8
1731093290000|2024-11-08 19:14:50|176432.3|176342.3|176407.8|176317.8|176432.3|176342.3|176407.5|176317.5|19
1731093300000|2024-11-08 19:15:00|176406.3|176316.3|176392.5|176302.5|176406.3|176316.3|176386|176296|23
1731093310000|2024-11-08 19:15:10|176390.5|176300.5|176370.8|176280.8|176391.3|176301.3|176370.8|176280.8|16
1731093320000|2024-11-08 19:15:20|176372|176282|176364.5|176274.5|176374.5|176284.5|176364.5|176274.5|8
1731093330000|2024-11-08 19:15:30|176366.3|176276.3|176364.5|176274.5|176367.3|176277.3|176364.5|176274.5|4
1731093340000|2024-11-08 19:15:40|176363.5|176273.5|176371.3|176281.3|176374.8|176284.8|176357|176267|18
1731093350000|2024-11-08 19:15:50|176372.5|176282.5|176367.8|176277.8|176375|176285|176367.5|176277.5|9
1731093360000|2024-11-08 19:16:00|176365.8|176275.8|176372.5|176282.5|176375.3|176285.3|176365.8|176275.8|8
1731093370000|2024-11-08 19:16:10|176371.8|176281.8|176370.8|176280.8|176372|176282|176370.8|176280.8|5
1731093380000|2024-11-08 19:16:20|176375.5|176285.5|176383.8|176293.8|176383.8|176293.8|176371.8|176281.8|11
1731093390000|2024-11-08 19:16:30|176386.5|176296.5|176378.2|176288.2|176388.5|176298.5|176378.2|176288.2|11
1731093400000|2024-11-08 19:16:40|176373|176283|176375.5|176285.5|176375.7|176285.7|176373|176283|4
1731093410000|2024-11-08 19:16:50|176375|176285|176367.3|176277.3|176377.4|176287.4|176362.5|176272.5|12
1731093420000|2024-11-08 19:17:00|176367.2|176277.2|176367|176277|176367.2|176277.2|176367|176277|4
1731093430000|2024-11-08 19:17:10|176366.9|176276.9|176369.4|176279.4|176377.5|176287.5|176364.4|176274.4|8
1731093440000|2024-11-08 19:17:20|176372|176282|176372.5|176282.5|176373.8|176283.8|176372|176282|7
1731093450000|2024-11-08 19:17:30|176369.2|176279.2|176373.2|176283.2|176373.2|176283.2|176365|176275|7
1731093460000|2024-11-08 19:17:40|176373|176283|176371.7|176281.7|176373|176283|176369.3|176279.3|5
1731093470000|2024-11-08 19:17:50|176373.3|176283.3|176385.7|176295.7|176387.7|176297.7|176373|176283|11
1731093480000|2024-11-08 19:18:00|176388.7|176298.7|176378.4|176288.4|176389|176299|176378.4|176288.4|7
1731093490000|2024-11-08 19:18:10|176382.7|176292.7|176407|176317|176409|176319|176382.7|176292.7|21
1731093500000|2024-11-08 19:18:20|176402.7|176312.7|176401|176311|176408|176318|176400.4|176310.4|17
1731093510000|2024-11-08 19:18:30|176401.4|176311.4|176387.8|176297.8|176401.4|176311.4|176387.3|176297.3|11
1731093520000|2024-11-08 19:18:40|176387.5|176297.5|176387.2|176297.2|176397.7|176307.7|176387.2|176297.2|11
1731093530000|2024-11-08 19:18:50|176383.7|176293.7|176410.7|176280.7|176410.7|176298.4|176383|176280.7|4
1731093540000|2024-11-08 19:19:00|176410|176280|176410.7|176280.7|176410.7|176280.7|176410|176280|2
1731093550000|2024-11-08 19:19:10|176384|176294|176395.9|176305.9|176395.9|176305.9|176380.7|176290.7|17
1731093560000|2024-11-08 19:19:20|176391.9|176301.9|176427.2|176337.2|176428.2|176338.2|176389.4|176299.4|13
1731093570000|2024-11-08 19:19:30|176426.9|176336.9|176428.4|176338.4|176431|176341|176424.2|176334.2|18
1731093580000|2024-11-08 19:19:40|176421.4|176331.4|176431.2|176341.2|176431.2|176341.2|176419.9|176329.9|8
1731093590000|2024-11-08 19:19:50|176434.2|176344.2|176424.9|176334.9|176434.2|176344.2|176419.2|176329.2|15
1731093600000|2024-11-08 19:20:00|176419.2|176329.2|176414.5|176324.5|176424.9|176334.9|176408.5|176318.5|14
1731093610000|2024-11-08 19:20:10|176408.5|176318.5|176399.3|176309.3|176408.5|176318.5|176394.5|176304.5|16
1731093620000|2024-11-08 19:20:20|176401.7|176311.7|176395.2|176305.2|176406.4|176316.4|176395.2|176305.2|7
1731093630000|2024-11-08 19:20:30|176398.2|176308.2|176388.3|176298.3|176398.2|176308.2|176385|176295|13
1731093640000|2024-11-08 19:20:40|176386.2|176296.2|176399|176309|176400.9|176310.9|176383.2|176293.2|21
1731093650000|2024-11-08 19:20:50|176399.2|176309.2|176399.5|176309.5|176404.9|176314.9|176398.4|176308.4|17
1731093660000|2024-11-08 19:21:00|176404.5|176314.5|176422.5|176332.5|176422.5|176332.5|176400.9|176310.9|16
1731093680000|2024-11-08 19:21:20|176422.2|176332.2|176428.4|176338.4|176428.4|176338.4|176422.2|176332.2|4
1731093690000|2024-11-08 19:21:30|176424.7|176334.7|176426.7|176336.7|176427|176337|176424.7|176334.7|3
1731093720000|2024-11-08 19:22:00|176430|176340|176443.9|176353.9|176443.9|176353.9|176430|176340|4
1731093730000|2024-11-08 19:22:10|176444|176354|176454|176364|176454|176364|176435.4|176345.4|6
1731093740000|2024-11-08 19:22:20|176454.2|176364.2|176455.3|176365.3|176456.5|176366.5|176445.7|176355.7|16
1731093750000|2024-11-08 19:22:30|176451.7|176361.7|176459.8|176369.8|176467.4|176377.4|176451.7|176361.7|9
1731093760000|2024-11-08 19:22:40|176459.7|176369.7|176453.2|176363.2|176459.7|176369.7|176449.7|176359.7|12
1731093770000|2024-11-08 19:22:50|176453.7|176363.7|176459|176369|176459.8|176369.8|176453.7|176363.7|6
1731093780000|2024-11-08 19:23:00|176462.5|176372.5|176458.9|176368.9|176462.5|176372.5|176458.5|176368.5|3
1731093790000|2024-11-08 19:23:10|176455.2|176365.2|176455.2|176365.2|176455.2|176365.2|176455.2|176365.2|1
1731093800000|2024-11-08 19:23:20|176449.9|176359.9|176453.5|176363.5|176453.5|176363.5|176446.4|176356.4|5
1731093810000|2024-11-08 19:23:30|176456.7|176366.7|176456|176366|176457.5|176367.5|176451.5|176361.5|6
1731093820000|2024-11-08 19:23:40|176456.4|176366.4|176460.7|176370.7|176464.4|176374.4|176456.4|176366.4|5
1731093830000|2024-11-08 19:23:50|176463|176373|176464.9|176374.9|176470.5|176380.5|176461.2|176371.2|7
1731093840000|2024-11-08 19:24:00|176468.2|176378.2|176470.7|176380.7|176470.7|176380.7|176465|176375|4
1731093850000|2024-11-08 19:24:10|176465.7|176375.7|176459.5|176369.5|176465.7|176375.7|176457.9|176367.9|9
1731093860000|2024-11-08 19:24:20|176471|176381|176466|176376|176471|176381|176465.3|176375.3|8
1731093870000|2024-11-08 19:24:30|176466.8|176376.8|176471.3|176381.3|176475.8|176385.8|176466.8|176376.8|9
1731093880000|2024-11-08 19:24:40|176469.5|176379.5|176470.7|176380.7|176471|176381|176469.5|176379.5|3
1731093890000|2024-11-08 19:24:50|176471|176381|176470.4|176380.4|176477|176387|176464.3|176374.3|16
1731093900000|2024-11-08 19:25:00|176467|176377|176464.7|176374.7|176467|176377|176464.7|176374.7|2
1731093910000|2024-11-08 19:25:10|176462.7|176372.7|176456.8|176366.8|176462.7|176372.7|176453.4|176363.4|6
1731093920000|2024-11-08 19:25:20|176453.5|176363.5|176449|176359|176453.5|176363.5|176446.9|176356.9|5
1731093930000|2024-11-08 19:25:30|176445.9|176355.9|176444.8|176354.8|176446|176356|176442.2|176352.2|7
1731093940000|2024-11-08 19:25:40|176445.3|176355.3|176437.5|176347.5|176445.3|176355.3|176437.5|176347.5|4
1731093950000|2024-11-08 19:25:50|176438.3|176348.3|176442.3|176352.3|176442.5|176352.5|176438.3|176348.3|4
1731093960000|2024-11-08 19:26:00|176438|176348|176440.3|176350.3|176440.3|176350.3|176437.5|176347.5|4
1731093970000|2024-11-08 19:26:10|176441.8|176351.8|176448.3|176358.3|176448.8|176358.8|176441.8|176351.8|5
1731093980000|2024-11-08 19:26:20|176447.3|176357.3|176446.3|176356.3|176447.3|176357.3|176444.8|176354.8|4
1731093990000|2024-11-08 19:26:30|176446.5|176356.5|176455.5|176365.5|176462.3|176372.3|176446.5|176356.5|9
1731094000000|2024-11-08 19:26:40|176452.5|176362.5|176453|176363|176453.8|176363.8|176452.5|176362.5|3
1731094010000|2024-11-08 19:26:50|176455.3|176365.3|176453|176363|176456.8|176366.8|176453|176363|5
1731094020000|2024-11-08 19:27:00|176452.8|176362.8|176448|176358|176452.8|176362.8|176446.5|176356.5|4
1731094030000|2024-11-08 19:27:10|176447.3|176357.3|176437|176347|176447.3|176357.3|176437|176347|7
1731094040000|2024-11-08 19:27:20|176434.8|176344.8|176434.8|176344.8|176434.8|176344.8|176434.8|176344.8|1
1731094050000|2024-11-08 19:27:30|176435.8|176345.8|176427.8|176337.8|176435.8|176345.8|176427.8|176337.8|3
1731094060000|2024-11-08 19:27:40|176426.8|176336.8|176422.5|176332.5|176426.8|176336.8|176422.3|176332.3|3
1731094070000|2024-11-08 19:27:50|176428.5|176338.5|176436.3|176346.3|176439.8|176349.8|176428.5|176338.5|13
1731094080000|2024-11-08 19:28:00|176446.5|176356.5|176445.3|176355.3|176455.8|176365.8|176442.8|176352.8|11
1731094100000|2024-11-08 19:28:20|176446.5|176356.5|176448|176358|176448.3|176358.3|176446.5|176356.5|4
1731094110000|2024-11-08 19:28:30|176445.5|176355.5|176448.5|176358.5|176448.5|176358.5|176444.8|176354.8|6
1731094120000|2024-11-08 19:28:40|176447.8|176357.8|176447.8|176357.8|176447.8|176357.8|176447.8|176357.8|1
1731094130000|2024-11-08 19:28:50|176447.3|176357.3|176444.3|176354.3|176447.3|176357.3|176442.8|176352.8|4
1731094140000|2024-11-08 19:29:00|176444|176354|176439.3|176349.3|176444|176354|176439|176349|11
1731094150000|2024-11-08 19:29:10|176441.3|176351.3|176441.3|176351.3|176441.3|176351.3|176441.3|176351.3|1
1731094170000|2024-11-08 19:29:30|176441.5|176351.5|176443.3|176353.3|176444.8|176354.8|176441.5|176351.5|3
1731094180000|2024-11-08 19:29:40|176441.5|176351.5|176442.8|176352.8|176442.8|176352.8|176441.5|176351.5|2
1731094190000|2024-11-08 19:29:50|176441|176351|176442.3|176352.3|176442.3|176352.3|176441|176351|2
1731094200000|2024-11-08 19:30:00|176448|176358|176446.8|176356.8|176448|176358|176445.5|176355.5|3
1731094210000|2024-11-08 19:30:10|176446.3|176356.3|176446.3|176356.3|176446.3|176356.3|176446.3|176356.3|1
1731094220000|2024-11-08 19:30:20|176446.8|176356.8|176447.3|176357.3|176449.8|176359.8|176446.8|176356.8|4
1731094230000|2024-11-08 19:30:30|176447.8|176357.8|176448.3|176358.3|176448.5|176358.5|176447.8|176357.8|3
1731094240000|2024-11-08 19:30:40|176448.5|176358.5|176448.5|176358.5|176448.5|176358.5|176448.5|176358.5|1
1731094250000|2024-11-08 19:30:50|176448.3|176358.3|176451.5|176361.5|176451.5|176361.5|176448.3|176358.3|3
1731094260000|2024-11-08 19:31:00|176452.5|176362.5|176459.5|176369.5|176460|176370|176452.5|176362.5|10
1731094270000|2024-11-08 19:31:10|176457.3|176367.3|176457.3|176367.3|176457.3|176367.3|176457|176367|3
1731094280000|2024-11-08 19:31:20|176457|176367|176450.5|176360.5|176457|176367|176450.5|176360.5|9
1731094290000|2024-11-08 19:31:30|176455.3|176365.3|176455.3|176365.3|176455.3|176365.3|176455.3|176365.3|1
1731094300000|2024-11-08 19:31:40|176456.3|176366.3|176456.3|176366.3|176456.3|176366.3|176456.3|176366.3|1
1731094320000|2024-11-08 19:32:00|176456|176366|176456.3|176366.3|176456.3|176366.3|176453|176363|6
1731094330000|2024-11-08 19:32:10|176458|176368|176461.3|176371.3|176461.3|176371.3|176458|176368|2
1731094340000|2024-11-08 19:32:20|176459.8|176369.8|176445.3|176355.3|176461.5|176371.5|176445.3|176355.3|11
1731094350000|2024-11-08 19:32:30|176444.8|176354.8|176441.8|176351.8|176444.8|176354.8|176441.8|176351.8|3
1731094360000|2024-11-08 19:32:40|176439|176349|176438.5|176348.5|176439|176349|176437|176347|3
1731094370000|2024-11-08 19:32:50|176438.3|176348.3|176442.3|176352.3|176446.3|176356.3|176438|176348|4
1731094380000|2024-11-08 19:33:00|176440.3|176350.3|176440|176350|176440.3|176350.3|176440|176350|2
1731094390000|2024-11-08 19:33:10|176441|176351|176444.5|176354.5|176444.5|176354.5|176441|176351|4
1731094400000|2024-11-08 19:33:20|176444|176354|176445.8|176355.8|176445.8|176355.8|176444|176354|2
1731094410000|2024-11-08 19:33:30|176445.3|176355.3|176451.5|176361.5|176451.5|176361.5|176445.3|176355.3|5
1731094420000|2024-11-08 19:33:40|176452.3|176362.3|176452.3|176362.3|176452.3|176362.3|176452.3|176362.3|1
1731094440000|2024-11-08 19:34:00|176454.8|176364.8|176454.8|176364.8|176454.8|176364.8|176454.8|176364.8|1
1731094450000|2024-11-08 19:34:10|176456.3|176366.3|176456.3|176366.3|176456.3|176366.3|176456.3|176366.3|1
1731094460000|2024-11-08 19:34:20|176456.8|176366.8|176462.3|176372.3|176462.3|176372.3|176456.8|176366.8|5
1731094470000|2024-11-08 19:34:30|176462|176372|176456.5|176366.5|176462|176372|176456.5|176366.5|5
1731094480000|2024-11-08 19:34:40|176455.3|176365.3|176455|176365|176455.3|176365.3|176455|176365|2
1731094490000|2024-11-08 19:34:50|176456.5|176366.5|176456.8|176366.8|176458.3|176368.3|176456.5|176366.5|4
1731094500000|2024-11-08 19:35:00|176454.8|176364.8|176453.5|176363.5|176454.8|176364.8|176453.5|176363.5|5
1731094510000|2024-11-08 19:35:10|176451.8|176361.8|176437|176347|176451.8|176361.8|176437|176347|8
1731094520000|2024-11-08 19:35:20|176432|176342|176432|176342|176432|176342|176432|176342|1
1731094530000|2024-11-08 19:35:30|176432.3|176342.3|176435.3|176345.3|176436.3|176346.3|176432.3|176342.3|6
1731094540000|2024-11-08 19:35:40|176434|176344|176432.3|176342.3|176434|176344|176430.8|176340.8|3
1731094550000|2024-11-08 19:35:50|176428.5|176338.5|176428.5|176338.5|176428.5|176338.5|176428.5|176338.5|1
1731094560000|2024-11-08 19:36:00|176428|176338|176420.8|176330.8|176428|176338|176417.8|176327.8|7
1731094570000|2024-11-08 19:36:10|176419.8|176329.8|176424.3|176334.3|176425.3|176335.3|176419.8|176329.8|4
1731094580000|2024-11-08 19:36:20|176419|176329|176421.3|176331.3|176422|176332|176412.5|176322.5|12
1731094590000|2024-11-08 19:36:30|176424.8|176334.8|176424.8|176334.8|176424.8|176334.8|176424.8|176334.8|1
1731094600000|2024-11-08 19:36:40|176425.3|176335.3|176421.3|176331.3|176425.3|176335.3|176421|176331|7
1731094610000|2024-11-08 19:36:50|176419.3|176329.3|176412.3|176322.3|176419.3|176329.3|176409.3|176319.3|5
1731094620000|2024-11-08 19:37:00|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|176416.5|176326.5|1
1731094630000|2024-11-08 19:37:10|176416.8|176326.8|176416.8|176326.8|176416.8|176326.8|176416.8|176326.8|1
1731094640000|2024-11-08 19:37:20|176415.8|176325.8|176387.5|176297.5|176415.8|176325.8|176383.3|176293.3|12
1731094650000|2024-11-08 19:37:30|176386.3|176296.3|176375.5|176285.5|176386.3|176296.3|176373|176283|11
1731094660000|2024-11-08 19:37:40|176375.3|176285.3|176370.3|176280.3|176375.5|176285.5|176370.3|176280.3|5
1731094670000|2024-11-08 19:37:50|176368.5|176278.5|176366|176276|176368.5|176278.5|176366|176276|3
1731094680000|2024-11-08 19:38:00|176365|176275|176369.8|176279.8|176373.5|176283.5|176365|176275|5
1731094690000|2024-11-08 19:38:10|176365.8|176275.8|176373.5|176283.5|176373.5|176283.5|176365.8|176275.8|6
1731094700000|2024-11-08 19:38:20|176374|176284|176371.8|176281.8|176374|176284|176371.3|176281.3|4
1731094720000|2024-11-08 19:38:40|176371.5|176281.5|176371.5|176281.5|176371.5|176281.5|176371.5|176281.5|1
1731094730000|2024-11-08 19:38:50|176372|176282|176372|176282|176372|176282|176372|176282|1
1731094740000|2024-11-08 19:39:00|176371.5|176281.5|176364.8|176274.8|176371.5|176281.5|176364.8|176274.8|7
1731094750000|2024-11-08 19:39:10|176366.3|176276.3|176370|176280|176370.3|176280.3|176366.3|176276.3|4
1731094760000|2024-11-08 19:39:20|176369.3|176279.3|176364.8|176274.8|176369.3|176279.3|176364.8|176274.8|6
1731094770000|2024-11-08 19:39:30|176366.8|176276.8|176365.3|176275.3|176366.8|176276.8|176365.3|176275.3|5
1731094780000|2024-11-08 19:39:40|176364.8|176274.8|176364|176274|176364.8|176274.8|176361|176271|4
1731094790000|2024-11-08 19:39:50|176370.5|176280.5|176368.8|176278.8|176370.5|176280.5|176362.5|176272.5|12
1731094800000|2024-11-08 19:40:00|176369.3|176279.3|176371.8|176281.8|176375.3|176285.3|176369.3|176279.3|4
1731094810000|2024-11-08 19:40:10|176372.8|176282.8|176372.5|176282.5|176372.8|176282.8|176372.5|176282.5|2
1731094820000|2024-11-08 19:40:20|176367.5|176277.5|176359.8|176269.8|176367.5|176277.5|176359.8|176269.8|5
1731094830000|2024-11-08 19:40:30|176363.5|176273.5|176363.5|176273.5|176363.5|176273.5|176363.5|176273.5|1
1731094840000|2024-11-08 19:40:40|176361.8|176271.8|176361.8|176271.8|176361.8|176271.8|176361.8|176271.8|1
1731094850000|2024-11-08 19:40:50|176363.3|176273.3|176359.3|176269.3|176363.3|176273.3|176359.3|176269.3|4
1731094880000|2024-11-08 19:41:20|176365|176275|176367.5|176277.5|176367.5|176277.5|176365|176275|3
1731094890000|2024-11-08 19:41:30|176367.8|176277.8|176367.5|176277.5|176367.8|176277.8|176367.5|176277.5|2
1731094900000|2024-11-08 19:41:40|176368.8|176278.8|176370|176280|176370|176280|176368.8|176278.8|2
1731094910000|2024-11-08 19:41:50|176370.3|176280.3|176375|176285|176375|176285|176370.3|176280.3|5
1731094920000|2024-11-08 19:42:00|176375.5|176285.5|176375.3|176285.3|176375.5|176285.5|176375.3|176285.3|2
1731094930000|2024-11-08 19:42:10|176379|176289|176376|176286|176379|176289|176376|176286|3
1731094940000|2024-11-08 19:42:20|176375.8|176285.8|176373.8|176283.8|176380.3|176290.3|176372.8|176282.8|6
1731094950000|2024-11-08 19:42:30|176373.3|176283.3|176372.8|176282.8|176373.3|176283.3|176372.8|176282.8|2
1731094960000|2024-11-08 19:42:40|176374.3|176284.3|176374.8|176284.8|176374.8|176284.8|176374.3|176284.3|2
1731094970000|2024-11-08 19:42:50|176374.5|176284.5|176374.5|176284.5|176374.5|176284.5|176374.5|176284.5|1
1731094980000|2024-11-08 19:43:00|176373|176283|176393.3|176303.3|176393.3|176303.3|176373|176283|9
1731094990000|2024-11-08 19:43:10|176386.3|176296.3|176385|176295|176387.3|176297.3|176381.8|176291.8|7
1731095000000|2024-11-08 19:43:20|176384|176294|176384.3|176294.3|176384.3|176294.3|176383.3|176293.3|3
1731095010000|2024-11-08 19:43:30|176380.8|176290.8|176382.8|176292.8|176382.8|176292.8|176380.3|176290.3|4
1731095020000|2024-11-08 19:43:40|176383.3|176293.3|176383.3|176293.3|176383.3|176293.3|176383.3|176293.3|1
1731095030000|2024-11-08 19:43:50|176385|176295|176388|176298|176388.8|176298.8|176385|176295|9
1731095040000|2024-11-08 19:44:00|176387|176297|176386.8|176296.8|176390|176300|176386|176296|10
1731095050000|2024-11-08 19:44:10|176387.5|176297.5|176385|176295|176387.5|176297.5|176385|176295|18
1731095060000|2024-11-08 19:44:20|176385.8|176295.8|176384.5|176294.5|176385.8|176295.8|176382.5|176292.5|7
1731095070000|2024-11-08 19:44:30|176383.8|176293.8|176377.3|176287.3|176384.5|176294.5|176377.3|176287.3|4
1731095080000|2024-11-08 19:44:40|176376.8|176286.8|176376.8|176286.8|176376.8|176286.8|176376.8|176286.8|1
1731095090000|2024-11-08 19:44:50|176375.3|176285.3|176401.6|176271.6|176401.6|176285.3|176362.2|176266.9|6
1731095100000|2024-11-08 19:45:00|176412.6|176282.6|176400.9|176270.9|176418.6|176288.6|176400.9|176270.9|5
1731095120000|2024-11-08 19:45:20|176405.4|176315.4|176423.7|176293.7|176425|176315.4|176405.4|176290.3|7
1731095130000|2024-11-08 19:45:30|176417.7|176287.7|176424.4|176294.4|176424.4|176294.4|176417.7|176287.7|4
1731095150000|2024-11-08 19:45:50|176426|176296|176432.3|176302.3|176433|176303|176426|176296|7
1731095160000|2024-11-08 19:46:00|176429.3|176299.3|176428.6|176298.6|176444.5|176314.5|176427.1|176297.1|5
1731095170000|2024-11-08 19:46:10|176404.1|176314.1|176391|176261|176439.8|176314.1|176391|176261|8
1731095180000|2024-11-08 19:46:20|176387|176257|176373.5|176243.5|176387|176257|176373.5|176243.5|5
1731095190000|2024-11-08 19:46:30|176371.5|176241.5|176344.5|176254.5|176371.5|176267.2|176344.5|176237.9|5
1731095200000|2024-11-08 19:46:40|176345.2|176255.2|176347.7|176257.7|176347.9|176257.9|176345.2|176255.2|12
1731095210000|2024-11-08 19:46:50|176347.9|176257.9|176349.9|176259.9|176351|176261|176347.9|176257.9|7
1731095220000|2024-11-08 19:47:00|176350|176260|176349.5|176259.5|176351.2|176261.2|176348.9|176258.9|5
1731095230000|2024-11-08 19:47:10|176343.5|176253.5|176340.7|176250.7|176343.5|176253.5|176338|176248|5
1731095240000|2024-11-08 19:47:20|176337|176247|176341|176251|176341|176251|176337|176247|2
1731095250000|2024-11-08 19:47:30|176339.4|176249.4|176361|176231|176365.7|176249.4|176338.5|176227|6
1731095260000|2024-11-08 19:47:40|176356.4|176226.4|176304|176214|176356.7|176226.7|176304|176191|9
1731095270000|2024-11-08 19:47:50|176284.2|176194.2|176283.2|176153.2|176317.5|176219.5|176281.5|176151.5|14
1731095280000|2024-11-08 19:48:00|176283.5|176153.5|176285.2|176155.2|176285.2|176155.2|176283.5|176153.5|10
1731095290000|2024-11-08 19:48:10|176285.3|176155.3|176294.5|176164.5|176299.9|176169.9|176285.3|176155.3|13
1731095300000|2024-11-08 19:48:20|176294.7|176164.7|176294.5|176164.5|176294.7|176164.7|176294.5|176164.5|2
1731095310000|2024-11-08 19:48:30|176294.4|176164.4|176276|176186|176303|176186|176276|176160.5|17
1731095320000|2024-11-08 19:48:40|176296.7|176166.7|176296.9|176166.9|176299.9|176169.9|176296.7|176166.7|5
1731095330000|2024-11-08 19:48:50|176295.2|176165.2|176301|176171|176301|176171|176295.2|176165.2|6
1731095340000|2024-11-08 19:49:00|176306.2|176176.2|176298.5|176168.5|176306.2|176176.2|176294.5|176164.5|11
1731095350000|2024-11-08 19:49:10|176298.2|176168.2|176298.9|176168.9|176298.9|176168.9|176298|176168|3
1731095360000|2024-11-08 19:49:20|176298.3|176168.3|176300.7|176170.7|176300.7|176170.7|176291.9|176161.9|10
1731095370000|2024-11-08 19:49:30|176300.5|176170.5|176296.3|176166.3|176301|176171|176293|176163|14
1731095380000|2024-11-08 19:49:40|176298.7|176168.7|176298|176168|176298.7|176168.7|176292.8|176162.8|9
1731095390000|2024-11-08 19:49:50|176306.9|176176.9|176295.2|176165.2|176306.9|176176.9|176295.2|176165.2|6
1731095400000|2024-11-08 19:50:00|176294.9|176164.9|176293.5|176163.5|176297.2|176167.2|176288.4|176158.4|18
1731095410000|2024-11-08 19:50:10|176297.2|176167.2|176295.2|176165.2|176300|176170|176293|176163|13
1731095420000|2024-11-08 19:50:20|176294.7|176164.7|176295.2|176165.2|176308.9|176178.9|176276.5|176146.5|22
1731095430000|2024-11-08 19:50:30|176295|176165|176283.8|176153.8|176295|176165|176283.8|176153.8|4
1731095460000|2024-11-08 19:51:00|176285.9|176155.9|176305.4|176175.4|176305.4|176175.4|176282.5|176152.5|11
1731095470000|2024-11-08 19:51:10|176300.4|176170.4|176285.5|176155.5|176300.4|176170.4|176279.5|176149.5|9
1731095480000|2024-11-08 19:51:20|176288.5|176158.5|176286.4|176156.4|176293.1|176163.1|176284.8|176154.8|4
1731095490000|2024-11-08 19:51:30|176290.1|176160.1|176291.1|176161.1|176294.8|176164.8|176290.1|176160.1|3
1731095500000|2024-11-08 19:51:40|176289.4|176159.4|176286.1|176156.1|176289.4|176159.4|176282.1|176152.1|6
1731095520000|2024-11-08 19:52:00|176289.1|176159.1|176293.5|176163.5|176295.5|176165.5|176289.1|176159.1|3
1731095530000|2024-11-08 19:52:10|176285.8|176155.8|176285.8|176155.8|176285.8|176155.8|176285.8|176155.8|1
1731095540000|2024-11-08 19:52:20|176290.1|176160.1|176292.8|176162.8|176293.8|176163.8|176288.1|176158.1|4
1731095550000|2024-11-08 19:52:30|176298.1|176168.1|176300.8|176170.8|176300.8|176170.8|176297.5|176167.5|4
1731095560000|2024-11-08 19:52:40|176298.8|176168.8|176290.5|176160.5|176298.8|176168.8|176285.1|176155.1|8
1731095580000|2024-11-08 19:53:00|176287.5|176157.5|176296.7|176166.7|176296.7|176166.7|176287.5|176157.5|5
1731095590000|2024-11-08 19:53:10|176292.7|176162.7|176292.7|176162.7|176292.7|176162.7|176292.7|176162.7|1
1731095600000|2024-11-08 19:53:20|176294.7|176164.7|176298.1|176168.1|176298.1|176168.1|176294.7|176164.7|2
1731095610000|2024-11-08 19:53:30|176302.7|176172.7|176301.7|176171.7|176303.7|176173.7|176298.7|176168.7|7
1731095620000|2024-11-08 19:53:40|176282.1|176152.1|176286.4|176156.4|176286.4|176156.4|176280.1|176150.1|3
1731095630000|2024-11-08 19:53:50|176282.7|176152.7|176282.4|176152.4|176285.4|176155.4|176277.8|176147.8|6
1731095650000|2024-11-08 19:54:10|176292.1|176162.1|176287.8|176157.8|176292.1|176162.1|176287.8|176157.8|2
1731095660000|2024-11-08 19:54:20|176281.8|176151.8|176283.7|176153.7|176283.7|176153.7|176276.7|176146.7|4
1731095670000|2024-11-08 19:54:30|176281.4|176151.4|176284.4|176154.4|176288.7|176158.7|176281.4|176151.4|10
1731095680000|2024-11-08 19:54:40|176288.4|176158.4|176277.4|176147.4|176288.4|176158.4|176277.4|176147.4|6
1731095690000|2024-11-08 19:54:50|176284.4|176154.4|176279.5|176149.5|176284.4|176154.4|176279.5|176149.5|3
1731095700000|2024-11-08 19:55:00|176276.2|176146.2|176274.8|176144.8|176286.8|176156.8|176274.8|176144.8|13
1731095710000|2024-11-08 19:55:10|176273.3|176143.3|176269.9|176139.9|176273.3|176143.3|176269.9|176139.9|2
1731095720000|2024-11-08 19:55:20|176270.9|176140.9|176270.9|176140.9|176270.9|176140.9|176270.9|176140.9|1
1731095730000|2024-11-08 19:55:30|176267.7|176137.7|176211.2|176081.2|176267.7|176137.7|176211.2|176081.2|6
1731095740000|2024-11-08 19:55:40|176213.5|176083.5|176206.7|176076.7|176213.5|176083.5|176206|176076|6
1731095750000|2024-11-08 19:55:50|176210.4|176080.4|176206.4|176076.4|176211|176081|176200.7|176070.7|9
1731095760000|2024-11-08 19:56:00|176204|176074|176195.1|176065.1|176204|176074|176195.1|176065.1|5
1731095770000|2024-11-08 19:56:10|176209.5|176079.5|176193.1|176063.1|176209.5|176079.5|176193.1|176063.1|3
1731095780000|2024-11-08 19:56:20|176195.1|176065.1|176193.8|176063.8|176212.1|176082.1|176192.1|176062.1|16
1731095790000|2024-11-08 19:56:30|176212.1|176082.1|176194.1|176064.1|176215.4|176085.4|176194.1|176064.1|8
1731095800000|2024-11-08 19:56:40|176213.4|176083.4|176191.1|176061.1|176213.4|176083.4|176191.1|176061.1|5
1731095810000|2024-11-08 19:56:50|176185.6|176055.6|176193.2|176063.2|176198.5|176068.5|176178.6|176048.6|11
1731095820000|2024-11-08 19:57:00|176205.5|176075.5|176201.8|176071.8|176205.5|176075.5|176194.5|176064.5|6
1731095830000|2024-11-08 19:57:10|176194.5|176064.5|176196.5|176066.5|176203.8|176073.8|176191.5|176061.5|4
1731095840000|2024-11-08 19:57:20|176191.5|176061.5|176161.3|176031.3|176208.8|176078.8|176145.5|176031.3|6
1731095850000|2024-11-08 19:57:30|176154.9|176024.9|176152.9|176022.9|176161.6|176044.5|176114.7|176010.7|22
1731095860000|2024-11-08 19:57:40|176158.9|176028.9|176149.7|176019.7|176160|176030|176148.2|176018.2|14
1731095870000|2024-11-08 19:57:50|176151.2|176021.2|176145.4|176015.4|176151.2|176021.2|176140.9|176010.9|13
1731095880000|2024-11-08 19:58:00|176103.7|176013.7|176108.5|175978.5|176118.5|176013.7|176091.6|175961.6|14
1731095890000|2024-11-08 19:58:10|176104|176014|176093.7|176003.7|176110.9|176020.9|176084|175994|19
1731095900000|2024-11-08 19:58:20|176093.9|176003.9|176107.2|175977.2|176121.5|176007.4|176091.2|175975.4|19
1731095910000|2024-11-08 19:58:30|176107|175977|176106.7|175976.7|176107.4|175977.4|176106.7|175976.7|6
1731095920000|2024-11-08 19:58:40|176103|175973|176103|175973|176110|175980|176100.4|175970.4|14
1731095930000|2024-11-08 19:58:50|176107.4|175977.4|176100.5|175970.5|176107.4|175977.4|176100.5|175970.5|8
1731095940000|2024-11-08 19:59:00|176102.9|175972.9|176106.3|175976.3|176112.5|175982.5|176102.5|175972.5|16
1731095950000|2024-11-08 19:59:10|176106.7|175976.7|176112.2|175982.2|176112.2|175982.2|176105|175975|17
1731095960000|2024-11-08 19:59:20|176109.2|175979.2|176112.5|175982.5|176117.2|175987.2|176108.8|175978.8|14
1731095970000|2024-11-08 19:59:30|176121.5|175991.5|176115|176025|176138.4|176025|176115|175991.5|7
1731095980000|2024-11-08 19:59:40|176118|176028|176108.7|176018.7|176122.9|176032.9|176105.9|176015.9|15
1731095990000|2024-11-08 19:59:50|176112.4|176022.4|176128.5|176038.5|176128.5|176038.5|176107.7|176017.7|7
1731096000000|2024-11-08 20:00:00|176137|176047|176159.9|176069.9|176167.2|176071.5|176137|176028.9|19
1731096010000|2024-11-08 20:00:10|176147.4|176057.4|176178|176088|176186.7|176096.7|176147.4|176057.4|28
1731096020000|2024-11-08 20:00:20|176175|176085|176176.3|176046.3|176196.2|176087.4|176159.2|176042.4|24
1731096030000|2024-11-08 20:00:30|176177|176047|176173.7|176043.7|176182.3|176052.3|176163.2|176033.2|29
1731096040000|2024-11-08 20:00:40|176176.7|176046.7|176160.5|176070.5|176181.3|176071.2|176152|176046.7|25
1731096050000|2024-11-08 20:00:50|176164.2|176074.2|176176.2|176086.2|176176.2|176086.2|176157.7|176067.7|17
1731096060000|2024-11-08 20:01:00|176170.5|176080.5|176186.9|176096.9|176186.9|176096.9|176170.5|176080.5|13
1731096070000|2024-11-08 20:01:10|176183.5|176093.5|176188.2|176098.2|176194.3|176104.3|176183.5|176093.5|14
1731096080000|2024-11-08 20:01:20|176190.8|176100.8|176184.4|176094.4|176190.8|176100.8|176179.4|176089.4|8
1731096090000|2024-11-08 20:01:30|176187|176097|176179.4|176089.4|176187|176097|176177.4|176087.4|13
1731096100000|2024-11-08 20:01:40|176179.5|176089.5|176183.8|176093.8|176187.8|176097.8|176179.5|176089.5|7
1731096110000|2024-11-08 20:01:50|176183.2|176093.2|176129.5|176039.5|176183.2|176093.2|176129.3|176039.3|11
1731096120000|2024-11-08 20:02:00|176130.2|176040.2|176122.4|176032.4|176134|176044|176121.4|176031.4|15
1731096130000|2024-11-08 20:02:10|176122.5|176032.5|176126|176036|176127|176037|176122.5|176032.5|6
1731096140000|2024-11-08 20:02:20|176129.3|176039.3|176135.7|176045.7|176135.7|176045.7|176129.3|176039.3|5
1731096150000|2024-11-08 20:02:30|176139|176049|176120.8|176030.8|176139.5|176049.5|176120.5|176030.5|11
1731096160000|2024-11-08 20:02:40|176123.2|176033.2|176129|176039|176130.4|176040.4|176122.7|176032.7|11
1731096180000|2024-11-08 20:03:00|176126.3|176036.3|176148|176058|176148|176058|176122|176032|17
1731096190000|2024-11-08 20:03:10|176151.8|176061.8|176162.9|176072.9|176163|176073|176149.5|176059.5|8
1731096200000|2024-11-08 20:03:20|176165.3|176075.3|176161.2|176071.2|176165.3|176075.3|176158.7|176068.7|9
1731096210000|2024-11-08 20:03:30|176161.7|176071.7|176168.9|176078.9|176174.4|176084.4|176161.7|176071.7|14
1731096220000|2024-11-08 20:03:40|176172.5|176082.5|176183.3|176093.3|176183.3|176093.3|176172.5|176082.5|9
1731096230000|2024-11-08 20:03:50|176180|176090|176188.9|176098.9|176190.2|176100.2|176172.9|176082.9|15
1731096240000|2024-11-08 20:04:00|176191.5|176101.5|176191.5|176101.5|176191.5|176101.5|176191.5|176101.5|1
1731096250000|2024-11-08 20:04:10|176198.2|176108.2|176187.7|176097.7|176198.2|176108.2|176187.5|176097.5|6
1731096260000|2024-11-08 20:04:20|176172.7|176082.7|176170.5|176080.5|176174.7|176084.7|176167.7|176077.7|16
1731096270000|2024-11-08 20:04:30|176170.7|176080.7|176163.2|176073.2|176170.9|176080.9|176163.2|176073.2|9
1731096280000|2024-11-08 20:04:40|176159.2|176069.2|176159.9|176069.9|176159.9|176069.9|176154.5|176064.5|5
1731096290000|2024-11-08 20:04:50|176162.9|176072.9|176160.7|176070.7|176165|176075|176160.7|176070.7|4
1731096310000|2024-11-08 20:05:10|176160.5|176070.5|176174.9|176084.9|176175.8|176085.8|176160.5|176070.5|8
1731096320000|2024-11-08 20:05:20|176175|176085|176169.8|176079.8|176175|176085|176169.8|176079.8|4
1731096330000|2024-11-08 20:05:30|176167.5|176077.5|176170.3|176080.3|176171.5|176081.5|176165.3|176075.3|9
1731096340000|2024-11-08 20:05:40|176172.3|176082.3|176181.7|176091.7|176181.7|176091.7|176172.3|176082.3|3
1731096360000|2024-11-08 20:06:00|176174.7|176084.7|176173.5|176083.5|176174.7|176084.7|176173.5|176083.5|3
1731096370000|2024-11-08 20:06:10|176172.4|176082.4|176170|176080|176172.4|176082.4|176166.7|176076.7|7
1731096380000|2024-11-08 20:06:20|176167.4|176077.4|176167.5|176077.5|176167.5|176077.5|176161.8|176071.8|6
1731096390000|2024-11-08 20:06:30|176167.2|176077.2|176141.5|176051.5|176167.2|176077.2|176141.5|176051.5|6
1731096400000|2024-11-08 20:06:40|176142.8|176052.8|176142.8|176052.8|176142.8|176052.8|176142.8|176052.8|1
1731096420000|2024-11-08 20:07:00|176143|176053|176133|176043|176143|176053|176132.7|176042.7|4
1731096430000|2024-11-08 20:07:10|176132.7|176042.7|176130.2|176040.2|176132.7|176042.7|176130.2|176040.2|4
1731096440000|2024-11-08 20:07:20|176129.7|176039.7|176129.7|176039.7|176129.7|176039.7|176129.7|176039.7|1
1731096450000|2024-11-08 20:07:30|176150.1|176020.1|176150.1|176020.1|176150.1|176020.1|176150.1|176020.1|1
1731096460000|2024-11-08 20:07:40|176146.5|176016.5|176148.8|176018.8|176148.8|176018.8|176146.5|176016.5|2
1731096480000|2024-11-08 20:08:00|176145.4|176015.4|176163|176033|176163|176033|176145.4|176015.4|11
1731096490000|2024-11-08 20:08:10|176165|176035|176154.3|176024.3|176165|176035|176154.3|176024.3|7
1731096500000|2024-11-08 20:08:20|176156.3|176026.3|176162.5|176032.5|176168.5|176038.5|176153.6|176023.6|10
1731096520000|2024-11-08 20:08:40|176161.2|176031.2|176160.6|176030.6|176166.6|176036.6|176160.6|176030.6|6
1731096530000|2024-11-08 20:08:50|176158.3|176028.3|176153.1|176023.1|176158.3|176028.3|176151.4|176021.4|3
1731096540000|2024-11-08 20:09:00|176155|176025|176157.9|176027.9|176165.9|176035.9|176155|176025|8
1731096550000|2024-11-08 20:09:10|176153.2|176023.2|176155.9|176025.9|176162.2|176032.2|176153.2|176023.2|4
1731096560000|2024-11-08 20:09:20|176151.2|176021.2|176151.4|176021.4|176151.4|176021.4|176151.2|176021.2|2
1731096570000|2024-11-08 20:09:30|176148.7|176018.7|176147|176017|176148.7|176018.7|176147|176017|2
1731096580000|2024-11-08 20:09:40|176144|176014|176144|176014|176144|176014|176144|176014|1
1731096590000|2024-11-08 20:09:50|176152.2|176022.2|176160.9|176030.9|176160.9|176030.9|176152.2|176022.2|3
1731096600000|2024-11-08 20:10:00|176155.6|176025.6|176161.3|176031.3|176161.3|176031.3|176154.6|176024.6|7
1731096610000|2024-11-08 20:10:10|176155.9|176025.9|176156.3|176026.3|176161.6|176031.6|176153.9|176023.9|6
1731096620000|2024-11-08 20:10:20|176155.9|176025.9|176169.5|176039.5|176169.5|176039.5|176155.9|176025.9|6
1731096630000|2024-11-08 20:10:30|176157.9|176027.9|176138.7|176048.7|176173.7|176048.7|176137|176027.5|10
1731096640000|2024-11-08 20:10:40|176139|176049|176134.7|176044.7|176139|176049|176132.7|176042.7|5
1731096650000|2024-11-08 20:10:50|176136.4|176046.4|176136.4|176046.4|176136.4|176046.4|176136.4|176046.4|1
1731096660000|2024-11-08 20:11:00|176142.4|176052.4|176137.2|176047.2|176142.4|176052.4|176137.2|176047.2|2
1731096670000|2024-11-08 20:11:10|176137.9|176047.9|176165.4|176035.4|176171.7|176048|176137.2|176035.4|12
1731096680000|2024-11-08 20:11:20|176184|176054|176182.2|176092.2|176185.2|176095.2|176174.9|176054|6
1731096690000|2024-11-08 20:11:30|176181.5|176091.5|176184.4|176094.4|176187|176097|176178.2|176088.2|19
1731096700000|2024-11-08 20:11:40|176188|176098|176188.8|176098.8|176189.2|176099.2|176183.2|176093.2|11
1731096710000|2024-11-08 20:11:50|176186.2|176096.2|176184.7|176094.7|176187.5|176097.5|176184.7|176094.7|3
1731096720000|2024-11-08 20:12:00|176187|176097|176187|176097|176187|176097|176187|176097|1
1731096730000|2024-11-08 20:12:10|176189|176099|176189.3|176099.3|176192|176102|176187.3|176097.3|6
1731096740000|2024-11-08 20:12:20|176187|176097|176205.4|176115.4|176205.4|176115.4|176187|176097|8
1731096750000|2024-11-08 20:12:30|176206.2|176116.2|176211.7|176121.7|176211.7|176121.7|176203|176113|7
1731096760000|2024-11-08 20:12:40|176211.5|176121.5|176206.4|176116.4|176214|176124|176203.2|176113.2|7
1731096770000|2024-11-08 20:12:50|176206.8|176116.8|176207.3|176117.3|176210.5|176120.5|176203.8|176113.8|9
1731096780000|2024-11-08 20:13:00|176205.4|176115.4|176193.7|176103.7|176206.8|176116.8|176193.7|176103.7|10
1731096790000|2024-11-08 20:13:10|176195.8|176105.8|176195.8|176105.8|176195.8|176105.8|176195.8|176105.8|1
1731096800000|2024-11-08 20:13:20|176196.3|176106.3|176184.5|176094.5|176200.5|176110.5|176184.5|176094.5|11
1731096810000|2024-11-08 20:13:30|176183.5|176093.5|176174|176084|176183.5|176093.5|176174|176084|6
1731096820000|2024-11-08 20:13:40|176175.8|176085.8|176175.3|176085.3|176175.8|176085.8|176175|176085|3
1731096830000|2024-11-08 20:13:50|176177|176087|176171|176081|176180.3|176090.3|176171|176081|7
1731096840000|2024-11-08 20:14:00|176167.5|176077.5|176166.3|176076.3|176167.5|176077.5|176165.8|176075.8|5
1731096850000|2024-11-08 20:14:10|176168.5|176078.5|176168.5|176078.5|176168.5|176078.5|176168.5|176078.5|1
1731096860000|2024-11-08 20:14:20|176170.5|176080.5|176177.8|176087.8|176177.8|176087.8|176170.5|176080.5|4
1731096870000|2024-11-08 20:14:30|176175|176085|176175|176085|176176|176086|176175|176085|4
1731096880000|2024-11-08 20:14:40|176173.3|176083.3|176171.5|176081.5|176173.3|176083.3|176158.7|176068.7|14
1731096890000|2024-11-08 20:14:50|176172|176082|176172.3|176082.3|176172.3|176082.3|176172|176082|2
1731096900000|2024-11-08 20:15:00|176170.8|176080.8|176168.5|176078.5|176170.8|176080.8|176164|176074|3
1731096910000|2024-11-08 20:15:10|176171.8|176081.8|176165.8|176075.8|176171.8|176081.8|176164.9|176074.9|8
1731096930000|2024-11-08 20:15:30|176165.5|176075.5|176166|176076|176166|176076|176165.5|176075.5|2
1731096940000|2024-11-08 20:15:40|176166.3|176076.3|176142|176052|176166.3|176076.3|176142|176052|6
1731096950000|2024-11-08 20:15:50|176139|176049|176135|176045|176139|176049|176133.7|176043.7|6
1731096970000|2024-11-08 20:16:10|176133.8|176043.8|176133.8|176043.8|176133.8|176043.8|176133.8|176043.8|1
1731096980000|2024-11-08 20:16:20|176131.8|176041.8|176127|176037|176131.8|176041.8|176125|176035|7
1731096990000|2024-11-08 20:16:30|176125.3|176035.3|176125.3|176035.3|176125.3|176035.3|176125.3|176035.3|1
1731097000000|2024-11-08 20:16:40|176125.5|176035.5|176129|176039|176129|176039|176125.5|176035.5|3
1731097010000|2024-11-08 20:16:50|176130.8|176040.8|176121.8|176031.8|176130.8|176040.8|176121.8|176031.8|4
1731097020000|2024-11-08 20:17:00|176123.5|176033.5|176126|176036|176126|176036|176123.5|176033.5|2
1731097030000|2024-11-08 20:17:10|176124.5|176034.5|176125.8|176035.8|176125.8|176035.8|176124.5|176034.5|2
1731097040000|2024-11-08 20:17:20|176122.8|176032.8|176110.3|176020.3|176122.8|176032.8|176110.3|176020.3|7
1731097050000|2024-11-08 20:17:30|176110.5|176020.5|176102.3|176012.3|176120.3|176030.3|176101.5|176011.5|11
1731097060000|2024-11-08 20:17:40|176101|176011|176095.3|176005.3|176101|176011|176094|176004|8
1731097070000|2024-11-08 20:17:50|176098.7|176008.7|176098.7|176008.7|176098.7|176008.7|176098.7|176008.7|1
1731097080000|2024-11-08 20:18:00|176104.8|176014.8|176104|176014|176104.8|176014.8|176104|176014|2
1731097090000|2024-11-08 20:18:10|176104.8|176014.8|176104.8|176014.8|176104.8|176014.8|176104.8|176014.8|1
1731097100000|2024-11-08 20:18:20|176101.5|176011.5|176101.5|176011.5|176101.5|176011.5|176101.5|176011.5|1
1731097130000|2024-11-08 20:18:50|176104.3|176014.3|176099.3|176009.3|176106.8|176016.8|176098.5|176008.5|11
1731097150000|2024-11-08 20:19:10|176100.8|176010.8|176118.9|176028.9|176118.9|176028.9|176100.8|176010.8|8
1731097160000|2024-11-08 20:19:20|176121.3|176031.3|176123.3|176033.3|176123.8|176033.8|176120|176030|9
1731097170000|2024-11-08 20:19:30|176122.8|176032.8|176120.8|176030.8|176122.8|176032.8|176120.8|176030.8|2
1731097180000|2024-11-08 20:19:40|176121|176031|176123|176033|176125.5|176035.5|176121|176031|4
1731097200000|2024-11-08 20:20:00|176121.8|176031.8|176121.8|176031.8|176121.8|176031.8|176121.8|176031.8|1
1731097210000|2024-11-08 20:20:10|176120.5|176030.5|176119.8|176029.8|176120.5|176030.5|176119.8|176029.8|3
1731097220000|2024-11-08 20:20:20|176121.3|176031.3|176125.3|176035.3|176125.3|176035.3|176121.3|176031.3|2
1731097230000|2024-11-08 20:20:30|176125.5|176035.5|176115.3|176025.3|176128.3|176038.3|176114.5|176024.5|10
1731097240000|2024-11-08 20:20:40|176113.8|176023.8|176098.5|176008.5|176113.8|176023.8|176098.5|176008.5|7
1731097250000|2024-11-08 20:20:50|176096.5|176006.5|176050.8|175920.8|176096.5|176006.5|176025.2|175908.5|17
1731097260000|2024-11-08 20:21:00|176051.5|175921.5|176059.7|175929.7|176061.3|175931.3|176051.5|175921.5|13
1731097270000|2024-11-08 20:21:10|176060.5|175930.5|176066.2|175936.2|176066.2|175936.2|176060.5|175930.5|2
1731097280000|2024-11-08 20:21:20|176069.5|175939.5|176043.5|175953.5|176069.5|175953.7|176043.5|175933.5|9
1731097290000|2024-11-08 20:21:30|176043.4|175953.4|176043.5|175953.5|176046.5|175956.5|176043.3|175953.3|5
1731097300000|2024-11-08 20:21:40|176045|175955|176048.3|175958.3|176048.3|175958.3|176045|175955|2
1731097320000|2024-11-08 20:22:00|176046.8|175956.8|176046.8|175956.8|176046.8|175956.8|176046.8|175956.8|1
1731097330000|2024-11-08 20:22:10|176045.3|175955.3|176043.8|175953.8|176045.3|175955.3|176043.8|175953.8|3
1731097340000|2024-11-08 20:22:20|176042.3|175952.3|176042.3|175952.3|176042.3|175952.3|176042.3|175952.3|1
1731097350000|2024-11-08 20:22:30|176042.5|175952.5|176048|175958|176048|175958|176042.5|175952.5|4
1731097360000|2024-11-08 20:22:40|176048.3|175958.3|176055.5|175965.5|176082.2|175965.9|176048.3|175945.4|9
1731097370000|2024-11-08 20:22:50|176056.2|175966.2|176058|175968|176063.8|175973.8|176054.5|175964.5|12
1731097380000|2024-11-08 20:23:00|176055.5|175965.5|176055.5|175965.5|176055.5|175965.5|176055.5|175965.5|1
1731097390000|2024-11-08 20:23:10|176056|175966|176058.5|175968.5|176058.5|175968.5|176056|175966|4
1731097400000|2024-11-08 20:23:20|176062.8|175972.8|176082.2|175992.2|176085.5|175995.5|176062.8|175972.8|10
1731097410000|2024-11-08 20:23:30|176082.5|175992.5|176073.8|175983.8|176088|175998|176073.8|175983.8|9
1731097420000|2024-11-08 20:23:40|176072.5|175982.5|176062.5|175972.5|176072.5|175982.5|176062.5|175972.5|4
1731097430000|2024-11-08 20:23:50|176061.5|175971.5|176050.5|175960.5|176061.5|175971.5|176050.5|175960.5|9
1731097440000|2024-11-08 20:24:00|176047.8|175957.8|176047.8|175957.8|176047.8|175957.8|176047.8|175957.8|1
1731097460000|2024-11-08 20:24:20|176048.3|175958.3|176048|175958|176049.8|175959.8|176047.8|175957.8|4
1731097470000|2024-11-08 20:24:30|176047.8|175957.8|176047.8|175957.8|176047.8|175957.8|176047.8|175957.8|1
1731097480000|2024-11-08 20:24:40|176047.5|175957.5|176047.8|175957.8|176047.8|175957.8|176047.5|175957.5|2
1731097490000|2024-11-08 20:24:50|176048|175958|176047.3|175957.3|176048|175958|176047.3|175957.3|2
1731097500000|2024-11-08 20:25:00|176048.8|175958.8|176044.3|175954.3|176048.8|175958.8|176044.3|175954.3|2
1731097510000|2024-11-08 20:25:10|176048.8|175958.8|176046.5|175956.5|176049.8|175959.8|176046.5|175956.5|4
1731097520000|2024-11-08 20:25:20|176047.3|175957.3|176051.3|175961.3|176058.8|175968.8|176046.8|175956.8|11
1731097530000|2024-11-08 20:25:30|176050.8|175960.8|176045.5|175955.5|176051.3|175961.3|176045.5|175955.5|5
1731097550000|2024-11-08 20:25:50|176047.3|175957.3|176047.9|175957.9|176048.4|175958.4|176047.3|175957.3|4
1731097560000|2024-11-08 20:26:00|176050.3|175960.3|176055.8|175965.8|176056.8|175966.8|176050.3|175960.3|7
1731097570000|2024-11-08 20:26:10|176056|175966|176059.3|175969.3|176059.3|175969.3|176056|175966|3
1731097580000|2024-11-08 20:26:20|176060.5|175970.5|176059.3|175969.3|176060.5|175970.5|176059.3|175969.3|2
1731097590000|2024-11-08 20:26:30|176060.8|175970.8|176075.3|175985.3|176076|175986|176060.8|175970.8|8
1731097600000|2024-11-08 20:26:40|176068.3|175978.3|176070.5|175980.5|176077|175987|176066.5|175976.5|7
1731097610000|2024-11-08 20:26:50|176076|175986|176078.5|175988.5|176078.5|175988.5|176076|175986|2
1731097620000|2024-11-08 20:27:00|176079.3|175989.3|176101.5|176011.5|176103.7|176013.7|176079.3|175989.3|9
1731097630000|2024-11-08 20:27:10|176104.8|176014.8|176111.5|176021.5|176111.8|176021.8|176104.8|176014.8|5
1731097640000|2024-11-08 20:27:20|176135.3|176045.3|176144.5|176054.5|176145.3|176055.3|176135.3|176045.3|10
1731097650000|2024-11-08 20:27:30|176140.8|176050.8|176140.8|176050.8|176140.8|176050.8|176140|176050|4
1731097660000|2024-11-08 20:27:40|176136.8|176046.8|176140.8|176050.8|176140.8|176050.8|176136.8|176046.8|2
1731097670000|2024-11-08 20:27:50|176137.8|176047.8|176136.5|176046.5|176141.3|176051.3|176136.5|176046.5|5
1731097690000|2024-11-08 20:28:10|176141.3|176051.3|176144.5|176054.5|176144.5|176054.5|176138|176048|8
1731097700000|2024-11-08 20:28:20|176144.8|176054.8|176145.8|176055.8|176154.5|176064.5|176143|176053|8
1731097710000|2024-11-08 20:28:30|176143.3|176053.3|176134.5|176044.5|176143.3|176053.3|176134.5|176044.5|9
1731097720000|2024-11-08 20:28:40|176134.8|176044.8|176136.5|176046.5|176138.4|176048.4|176134.8|176044.8|6
1731097730000|2024-11-08 20:28:50|176138.4|176048.4|176136.5|176046.5|176140|176050|176133.3|176043.3|7
1731097740000|2024-11-08 20:29:00|176136.3|176046.3|176132.2|176042.2|176136.3|176046.3|176132.2|176042.2|3
1731097750000|2024-11-08 20:29:10|176131.5|176041.5|176128|176038|176131.5|176041.5|176128|176038|3
1731097760000|2024-11-08 20:29:20|176127.8|176037.8|176143.8|176053.8|176143.8|176053.8|176127.8|176037.8|4
1731097770000|2024-11-08 20:29:30|176144.3|176054.3|176135.3|176045.3|176144.3|176054.3|176133.3|176043.3|10
1731097780000|2024-11-08 20:29:40|176137.8|176047.8|176137.5|176047.5|176139.8|176049.8|176133.8|176043.8|14
1731097790000|2024-11-08 20:29:50|176139|176049|176134.5|176044.5|176139|176049|176133.8|176043.8|11
1731097800000|2024-11-08 20:30:00|176128.8|176038.8|176119.8|176029.8|176128.8|176038.8|176119.8|176029.8|15
1731097810000|2024-11-08 20:30:10|176116.3|176026.3|176117.3|176027.3|176117.3|176027.3|176114.8|176024.8|8
1731097820000|2024-11-08 20:30:20|176114.8|176024.8|176102.5|176012.5|176114.8|176024.8|176101.3|176011.3|7
1731097830000|2024-11-08 20:30:30|176104.5|176014.5|176115.3|176025.3|176120.5|176030.5|176104.3|176014.3|14
1731097840000|2024-11-08 20:30:40|176113.5|176023.5|176112.8|176022.8|176113.5|176023.5|176112.8|176022.8|2
1731097850000|2024-11-08 20:30:50|176112|176022|176111.5|176021.5|176112|176022|176108.3|176018.3|6
1731097860000|2024-11-08 20:31:00|176111.3|176021.3|176100.5|176010.5|176111.5|176021.5|176100.5|176010.5|12
1731097870000|2024-11-08 20:31:10|176098.3|176008.3|176074.5|175984.5|176100|176010|176070.3|175980.3|11
1731097880000|2024-11-08 20:31:20|176074.3|175984.3|176069.8|175979.8|176074.5|175984.5|176068.8|175978.8|5
1731097890000|2024-11-08 20:31:30|176069.3|175979.3|176064.8|175974.8|176069.8|175979.8|176064.8|175974.8|5
1731097900000|2024-11-08 20:31:40|176066|175976|176070|175980|176070.8|175980.8|176066|175976|3
1731097910000|2024-11-08 20:31:50|176070.8|175980.8|176065.8|175975.8|176070.8|175980.8|176063|175973|9
1731097920000|2024-11-08 20:32:00|176064|175974|176069|175979|176072.3|175982.3|176064|175974|17
1731097930000|2024-11-08 20:32:10|176070.5|175980.5|176057.8|175967.8|176070.5|175980.5|176056.5|175966.5|14
1731097940000|2024-11-08 20:32:20|176054.8|175964.8|176050|175960|176056.8|175966.8|176050|175960|9
1731097950000|2024-11-08 20:32:30|176050.5|175960.5|176058.3|175968.3|176058.9|175968.9|176050|175960|8
1731097960000|2024-11-08 20:32:40|176059|175969|176059.3|175969.3|176059.5|175969.5|176058.3|175968.3|9
1731097970000|2024-11-08 20:32:50|176058|175968|176053.5|175963.5|176058|175968|176053.5|175963.5|2
1731097980000|2024-11-08 20:33:00|176053.8|175963.8|176053.5|175963.5|176053.8|175963.8|176053.5|175963.5|4
1731097990000|2024-11-08 20:33:10|176055|175965|176055|175965|176055|175965|176055|175965|1
1731098000000|2024-11-08 20:33:20|176055.3|175965.3|176057.8|175967.8|176058.8|175968.8|176055.3|175965.3|5
1731098010000|2024-11-08 20:33:30|176057.5|175967.5|176057.3|175967.3|176057.5|175967.5|176057.3|175967.3|2
1731098020000|2024-11-08 20:33:40|176057.5|175967.5|176057.5|175967.5|176057.5|175967.5|176057.5|175967.5|1
1731098030000|2024-11-08 20:33:50|176057.3|175967.3|176056|175966|176063.5|175973.5|176056|175966|8
1731098040000|2024-11-08 20:34:00|176056.3|175966.3|176062.5|175972.5|176063|175973|176056.3|175966.3|7
1731098050000|2024-11-08 20:34:10|176063|175973|176090.3|176000.3|176090.3|176000.3|176063|175973|7
1731098060000|2024-11-08 20:34:20|176090|176000|176070.3|175980.3|176090|176000|176069.3|175979.3|11
1731098070000|2024-11-08 20:34:30|176069|175979|176075.3|175985.3|176075.3|175985.3|176069|175979|3
1731098080000|2024-11-08 20:34:40|176076.8|175986.8|176077|175987|176083|175993|176076.5|175986.5|13
1731098090000|2024-11-08 20:34:50|176081.3|175991.3|176069.5|175979.5|176084|175994|176069.5|175979.5|10
1731098100000|2024-11-08 20:35:00|176068.3|175978.3|176074.3|175984.3|176074.3|175984.3|176068.3|175978.3|13
1731098110000|2024-11-08 20:35:10|176073.8|175983.8|176065.3|175975.3|176073.8|175983.8|176058.8|175968.8|13
1731098120000|2024-11-08 20:35:20|176065.5|175975.5|176080.3|175990.3|176080.3|175990.3|176064.8|175974.8|15
1731098130000|2024-11-08 20:35:30|176080.5|175990.5|176078.3|175988.3|176087.3|175997.3|176078.3|175988.3|10
1731098140000|2024-11-08 20:35:40|176082.3|175992.3|176073.3|175983.3|176082.3|175992.3|176063|175973|13
1731098150000|2024-11-08 20:35:50|176073|175983|176067.5|175977.5|176074|175984|176067.5|175977.5|4
1731098160000|2024-11-08 20:36:00|176066.3|175976.3|176063.5|175973.5|176066.3|175976.3|176063.5|175973.5|3
1731098170000|2024-11-08 20:36:10|176063.3|175973.3|176062|175972|176064.5|175974.5|176062|175972|4
1731098180000|2024-11-08 20:36:20|176063.3|175973.3|176063.3|175973.3|176063.3|175973.3|176063.3|175973.3|1
1731098190000|2024-11-08 20:36:30|176061|175971|176057|175967|176061.3|175971.3|176057|175967|8
1731098200000|2024-11-08 20:36:40|176057.5|175967.5|176057.5|175967.5|176057.5|175967.5|176057.5|175967.5|1
1731098210000|2024-11-08 20:36:50|176052.8|175962.8|176059.8|175969.8|176059.8|175969.8|176052.8|175962.8|5
1731098220000|2024-11-08 20:37:00|176056.3|175966.3|176062.5|175972.5|176063.5|175973.5|176056|175966|8
1731098230000|2024-11-08 20:37:10|176064|175974|176062.8|175972.8|176064|175974|176062.8|175972.8|2
1731098240000|2024-11-08 20:37:20|176063.8|175973.8|176062|175972|176063.8|175973.8|176062|175972|3
1731098270000|2024-11-08 20:37:50|176061.3|175971.3|176059.3|175969.3|176061.3|175971.3|176059.3|175969.3|2
1731098280000|2024-11-08 20:38:00|176059.8|175969.8|176056.8|175966.8|176059.8|175969.8|176056.5|175966.5|5
1731098290000|2024-11-08 20:38:10|176055.8|175965.8|176011.9|175921.9|176055.8|175965.8|176011.9|175921.9|5
1731098300000|2024-11-08 20:38:20|176010.9|175920.9|176012|175922|176012|175922|176010.9|175920.9|5
1731098310000|2024-11-08 20:38:30|176011.9|175921.9|176011.8|175921.8|176012|175922|176010|175920|9
1731098320000|2024-11-08 20:38:40|176012.8|175922.8|176005.8|175915.8|176013|175923|176004.9|175914.9|8
1731098330000|2024-11-08 20:38:50|176001|175911|176001|175911|176001|175911|176001|175911|1
1731098340000|2024-11-08 20:39:00|176001.5|175911.5|175992.8|175902.8|176001.5|175911.5|175990.5|175900.5|4
1731098350000|2024-11-08 20:39:10|175992.5|175902.5|175997.5|175907.5|176001|175911|175991.5|175901.5|7
1731098360000|2024-11-08 20:39:20|175997.7|175907.7|176001|175911|176007|175917|175997.5|175907.5|9
1731098370000|2024-11-08 20:39:30|176007.3|175917.3|176001.5|175911.5|176008.3|175918.3|175999|175909|12
1731098380000|2024-11-08 20:39:40|176003|175913|176003|175913|176003|175913|176003|175913|1
1731098390000|2024-11-08 20:39:50|176006.8|175916.8|176005|175915|176009.3|175919.3|176004.5|175914.5|6
1731098400000|2024-11-08 20:40:00|176004|175914|176003.8|175913.8|176004.5|175914.5|176003.8|175913.8|3
1731098410000|2024-11-08 20:40:10|175998.8|175908.8|176014.9|175924.9|176020|175930|175998.8|175908.8|5
1731098420000|2024-11-08 20:40:20|176011|175921|176011|175921|176011|175921|176011|175921|1
1731098430000|2024-11-08 20:40:30|176012.5|175922.5|176018.3|175928.3|176018.3|175928.3|176012.5|175922.5|3
1731098450000|2024-11-08 20:40:50|176017.8|175927.8|176007.8|175917.8|176017.8|175927.8|176006.8|175916.8|3
1731098460000|2024-11-08 20:41:00|176012|175922|176009.3|175919.3|176012|175922|176009.3|175919.3|4
1731098470000|2024-11-08 20:41:10|176007.5|175917.5|176007.5|175917.5|176007.5|175917.5|176007.5|175917.5|1
1731098480000|2024-11-08 20:41:20|176005.5|175915.5|176000.8|175910.8|176005.5|175915.5|176000.8|175910.8|3
1731098490000|2024-11-08 20:41:30|176002.3|175912.3|176001|175911|176002.3|175912.3|176001|175911|2
1731098530000|2024-11-08 20:42:10|176003.5|175913.5|176000.5|175910.5|176003.5|175913.5|176000.5|175910.5|3
1731098540000|2024-11-08 20:42:20|176000|175910|176000|175910|176000|175910|176000|175910|1
1731098550000|2024-11-08 20:42:30|176002|175912|176011.8|175921.8|176011.8|175921.8|176002|175912|5
1731098560000|2024-11-08 20:42:40|176009.3|175919.3|176008.5|175918.5|176011.5|175921.5|176008.5|175918.5|5
1731098570000|2024-11-08 20:42:50|176005|175915|176003|175913|176005|175915|175998.8|175908.8|7
1731098580000|2024-11-08 20:43:00|175998.8|175908.8|175998.8|175908.8|175999|175909|175998.8|175908.8|3
1731098590000|2024-11-08 20:43:10|176002|175912|175997.3|175907.3|176002|175912|175992.8|175902.8|5
1731098600000|2024-11-08 20:43:20|175994.8|175904.8|175994.8|175904.8|175994.8|175904.8|175994.8|175904.8|1
1731098610000|2024-11-08 20:43:30|175995|175905|175994.8|175904.8|175995|175905|175994.8|175904.8|2
1731098620000|2024-11-08 20:43:40|175992.3|175902.3|175987.5|175897.5|175993.8|175903.8|175985.3|175895.3|8
1731098630000|2024-11-08 20:43:50|175990.8|175900.8|175985.8|175895.8|175992.5|175902.5|175985.8|175895.8|7
1731098640000|2024-11-08 20:44:00|175987|175897|175982.3|175892.3|175987.5|175897.5|175982.3|175892.3|8
1731098670000|2024-11-08 20:44:30|175982|175892|175991.8|175901.8|175991.8|175901.8|175982|175892|5
1731098680000|2024-11-08 20:44:40|175994.3|175904.3|175996|175906|175996|175906|175994.3|175904.3|2
1731098690000|2024-11-08 20:44:50|175991.5|175901.5|175994.3|175904.3|175995.3|175905.3|175991.5|175901.5|3
1731098700000|2024-11-08 20:45:00|175994.5|175904.5|175992.8|175902.8|175995|175905|175992.8|175902.8|4
1731098710000|2024-11-08 20:45:10|175997.3|175907.3|175993|175903|175997.3|175907.3|175993|175903|2
1731098720000|2024-11-08 20:45:20|176001.3|175911.3|176004|175914|176004.3|175914.3|176001.3|175911.3|4
1731098730000|2024-11-08 20:45:30|176004.3|175914.3|176010|175920|176010|175920|176003.8|175913.8|4
1731098740000|2024-11-08 20:45:40|176014.3|175924.3|176022.3|175932.3|176022.3|175932.3|176014|175924|4
1731098750000|2024-11-08 20:45:50|176022.5|175932.5|176022.5|175932.5|176022.5|175932.5|176022.5|175932.5|1
1731098760000|2024-11-08 20:46:00|176018|175928|176016.5|175926.5|176018|175928|176016.5|175926.5|4
1731098770000|2024-11-08 20:46:10|176015.8|175925.8|176000.5|175910.5|176015.8|175925.8|176000.5|175910.5|6
1731098790000|2024-11-08 20:46:30|176001.5|175911.5|175995.8|175905.8|176001.5|175911.5|175995.8|175905.8|4
1731098800000|2024-11-08 20:46:40|175997.8|175907.8|176003|175913|176003.3|175913.3|175997.8|175907.8|8
1731098810000|2024-11-08 20:46:50|176003.5|175913.5|176005.5|175915.5|176007|175917|176003.5|175913.5|4
1731098820000|2024-11-08 20:47:00|176005|175915|176001.3|175911.3|176005|175915|176001.3|175911.3|2
1731098830000|2024-11-08 20:47:10|175997.5|175907.5|175997.3|175907.3|175997.5|175907.5|175997.3|175907.3|2
1731098840000|2024-11-08 20:47:20|175996.5|175906.5|175992.8|175902.8|175996.5|175906.5|175992.8|175902.8|2
1731098860000|2024-11-08 20:47:40|175998.3|175908.3|175998.5|175908.5|175998.5|175908.5|175998.3|175908.3|2
1731098870000|2024-11-08 20:47:50|176000.3|175910.3|176004.8|175914.8|176004.8|175914.8|176000.3|175910.3|4
1731098890000|2024-11-08 20:48:10|176006.3|175916.3|176008.3|175918.3|176012.8|175922.8|176006.3|175916.3|5
1731098900000|2024-11-08 20:48:20|176010.5|175920.5|176003.3|175913.3|176010.5|175920.5|176003.3|175913.3|6
1731098910000|2024-11-08 20:48:30|176001.8|175911.8|175997.5|175907.5|176001.8|175911.8|175997.5|175907.5|3
1731098930000|2024-11-08 20:48:50|175994|175904|175994.8|175904.8|175994.8|175904.8|175994|175904|2
1731098940000|2024-11-08 20:49:00|175994.5|175904.5|175989|175899|175994.5|175904.5|175988|175898|3
1731098950000|2024-11-08 20:49:10|175989.5|175899.5|175992.5|175902.5|175992.5|175902.5|175989.5|175899.5|2
1731098960000|2024-11-08 20:49:20|175994.3|175904.3|175994.3|175904.3|175994.3|175904.3|175994.3|175904.3|1
1731098980000|2024-11-08 20:49:40|175995.8|175905.8|175995.8|175905.8|175995.8|175905.8|175995.8|175905.8|1
1731098990000|2024-11-08 20:49:50|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|176002.3|175912.3|1
1731099000000|2024-11-08 20:50:00|176006.5|175916.5|176001.5|175911.5|176006.5|175916.5|176001.5|175911.5|5
1731099020000|2024-11-08 20:50:20|176003.5|175913.5|175993|175903|176003.5|175913.5|175993|175903|5
1731099030000|2024-11-08 20:50:30|175991.3|175901.3|175986.3|175896.3|175991.3|175901.3|175986.3|175896.3|2
1731099040000|2024-11-08 20:50:40|175984|175894|175982.8|175892.8|175984|175894|175982.8|175892.8|2
1731099050000|2024-11-08 20:50:50|175982.5|175892.5|175983|175893|175983|175893|175980.3|175890.3|5
1731099060000|2024-11-08 20:51:00|175982.5|175892.5|175982.3|175892.3|175982.8|175892.8|175982.3|175892.3|5
1731099070000|2024-11-08 20:51:10|175980.8|175890.8|175980.8|175890.8|175980.8|175890.8|175980.8|175890.8|1
1731099080000|2024-11-08 20:51:20|175982.3|175892.3|175982.3|175892.3|175982.3|175892.3|175980.3|175890.3|3
1731099090000|2024-11-08 20:51:30|175984.3|175894.3|175982|175892|175984.3|175894.3|175982|175892|3
1731099100000|2024-11-08 20:51:40|175985.3|175895.3|175984|175894|175985.3|175895.3|175983.8|175893.8|4
1731099110000|2024-11-08 20:51:50|175983.8|175893.8|175984.5|175894.5|175984.5|175894.5|175983.3|175893.3|13
1731099120000|2024-11-08 20:52:00|175985.5|175895.5|175979.3|175889.3|175986|175896|175978.8|175888.8|8
1731099130000|2024-11-08 20:52:10|175979|175889|175977.3|175887.3|175979|175889|175977.3|175887.3|2
1731099150000|2024-11-08 20:52:30|175975.3|175885.3|175977.3|175887.3|175977.5|175887.5|175975.3|175885.3|4
1731099170000|2024-11-08 20:52:50|175977.5|175887.5|175977.3|175887.3|175977.5|175887.5|175977.3|175887.3|2
1731099180000|2024-11-08 20:53:00|175977.5|175887.5|175979.5|175889.5|175979.5|175889.5|175977.5|175887.5|2
1731099190000|2024-11-08 20:53:10|175980|175890|175980|175890|175980|175890|175980|175890|1
1731099200000|2024-11-08 20:53:20|175979.8|175889.8|175949.5|175859.5|175979.8|175889.8|175948.8|175858.8|6
1731099210000|2024-11-08 20:53:30|175949.7|175859.7|175946.2|175856.2|175953|175863|175939.3|175849.3|18
1731099220000|2024-11-08 20:53:40|175941|175851|175940.5|175850.5|175941|175851|175940.5|175850.5|7
1731099230000|2024-11-08 20:53:50|175943.8|175853.8|175944.3|175854.3|175944.3|175854.3|175940.8|175850.8|3
1731099240000|2024-11-08 20:54:00|175946.5|175856.5|175945|175855|175946.5|175856.5|175945|175855|2
1731099250000|2024-11-08 20:54:10|175945.3|175855.3|175960.8|175870.8|175960.8|175870.8|175945.3|175855.3|13
1731099260000|2024-11-08 20:54:20|175962.5|175872.5|175959|175869|175964|175874|175949.5|175859.5|14
1731099270000|2024-11-08 20:54:30|175960|175870|175964.5|175874.5|175964.8|175874.8|175960|175870|7
1731099280000|2024-11-08 20:54:40|175964.3|175874.3|175967|175877|175968.8|175878.8|175963.8|175873.8|7
1731099290000|2024-11-08 20:54:50|175969.5|175879.5|175970.8|175880.8|175971.8|175881.8|175969.5|175879.5|4
1731099300000|2024-11-08 20:55:00|175973.3|175883.3|175976|175886|175982.5|175892.5|175973.3|175883.3|11
1731099310000|2024-11-08 20:55:10|175977.8|175887.8|175974|175884|175977.8|175887.8|175973.3|175883.3|5
1731099320000|2024-11-08 20:55:20|175978.3|175888.3|175975|175885|175978.3|175888.3|175975|175885|8
1731099330000|2024-11-08 20:55:30|175976.8|175886.8|175970.3|175880.3|175977|175887|175967|175877|11
1731099340000|2024-11-08 20:55:40|175971|175881|175971|175881|175971|175881|175971|175881|1
1731099350000|2024-11-08 20:55:50|175972.5|175882.5|175974.5|175884.5|175974.5|175884.5|175972.5|175882.5|3
1731099360000|2024-11-08 20:56:00|175973.8|175883.8|175974|175884|175976.4|175886.4|175973|175883|5
1731099370000|2024-11-08 20:56:10|175972.3|175882.3|175972.4|175882.4|175972.4|175882.4|175967.2|175877.2|8
1731099380000|2024-11-08 20:56:20|175970.7|175880.7|175968.5|175878.5|175970.7|175880.7|175963.4|175873.4|10
1731099390000|2024-11-08 20:56:30|175968.9|175878.9|175973|175883|175973.5|175883.5|175968.9|175878.9|7
1731099400000|2024-11-08 20:56:40|175971|175881|175972.9|175882.9|175973|175883|175971|175881|3
1731099410000|2024-11-08 20:56:50|175972.7|175882.7|175973|175883|175973|175883|175972.7|175882.7|2
1731099420000|2024-11-08 20:57:00|175971|175881|175965.7|175875.7|175971|175881|175965.7|175875.7|3
1731099430000|2024-11-08 20:57:10|175981|175891|175969|175879|175981|175891|175969|175879|3
1731099450000|2024-11-08 20:57:30|175967.5|175877.5|175967.5|175877.5|175967.5|175877.5|175952.8|175862.8|3
1731099470000|2024-11-08 20:57:50|175961.5|175871.5|175967.5|175877.5|175967.5|175877.5|175961.5|175871.5|3
1731099480000|2024-11-08 20:58:00|175965|175875|175965|175875|175965|175875|175965|175875|1
1731099490000|2024-11-08 20:58:10|175960.5|175870.5|175957|175867|175972.7|175882.7|175937|175847|7
1731099500000|2024-11-08 20:58:20|175944|175854|175938.5|175848.5|175946.5|175856.5|175934.5|175844.5|5
1731099510000|2024-11-08 20:58:30|175953.2|175863.2|175951.2|175861.2|175953.2|175863.2|175951.2|175861.2|2
1731099530000|2024-11-08 20:58:50|175936.9|175846.9|175949.9|175859.9|175949.9|175859.9|175936.9|175846.9|2
1731099540000|2024-11-08 20:59:00|175939|175849|175956|175826|175956|175859.5|175939|175820.8|7
1731099550000|2024-11-08 20:59:10|175950|175860|175971.7|175841.7|175971.7|175860|175937.5|175821.5|6
1731099560000|2024-11-08 20:59:20|175937|175847|175940|175850|175940|175850|175937|175847|2
1731099580000|2024-11-08 20:59:40|175945.5|175855.5|175981.3|175891.3|175983.5|175893.5|175945.5|175855.5|7
1731099590000|2024-11-08 20:59:50|175984.3|175894.3|175963|175873|175984.3|175894.3|175951.2|175861.2|5
1731099600000|2024-11-08 21:00:00|175983.8|175853.8|175980.1|175850.1|175983.8|175853.8|175980.1|175850.1|3
1731099610000|2024-11-08 21:00:10|175960|175870|175972.7|175882.7|175973.4|175883.4|175960|175870|6
1731099630000|2024-11-08 21:00:30|175972.5|175882.5|175972.5|175882.5|175972.5|175882.5|175972.5|175882.5|1
1731099650000|2024-11-08 21:00:50|175951|175861|175935.5|175845.5|175951|175861|175935.5|175845.5|3
1731099680000|2024-11-08 21:01:20|175950.4|175860.4|175935.5|175845.5|175950.4|175860.4|175935.5|175845.5|2
1731099700000|2024-11-08 21:01:40|175922.5|175832.5|175922.5|175832.5|175922.5|175832.5|175922.5|175832.5|1
1731099720000|2024-11-08 21:02:00|176017|175773|175941.2|175811.2|176017|175811.2|175941.2|175773|2
1731099730000|2024-11-08 21:02:10|175956.9|175826.9|175930.2|175840.2|175956.9|175840.2|175930.2|175826.9|2
1731099740000|2024-11-08 21:02:20|175945.2|175855.2|175931.5|175841.5|175947.2|175857.2|175928.2|175838.2|6
1731099750000|2024-11-08 21:02:30|175936.3|175846.3|175936.8|175846.8|175937.2|175847.2|175935.8|175845.8|7
1731099770000|2024-11-08 21:02:50|175934.9|175844.9|175935.2|175845.2|175935.2|175845.2|175934.9|175844.9|2
1731099800000|2024-11-08 21:03:20|175932.5|175842.5|175933|175843|175933|175843|175932.5|175842.5|2
1731099830000|2024-11-08 21:03:50|175953|175823|175950.8|175820.8|175953|175823|175950.8|175820.8|2
1731099860000|2024-11-08 21:04:20|175951.4|175821.4|175951.4|175821.4|175951.4|175821.4|175951.4|175821.4|1
1731099870000|2024-11-08 21:04:30|175953.3|175823.3|175953.6|175823.6|175953.6|175823.6|175952|175822|3
1731099880000|2024-11-08 21:04:40|175955.3|175825.3|175967.8|175837.8|175968.6|175838.6|175955.3|175825.3|5
1731099890000|2024-11-08 21:04:50|175955.9|175825.9|175954|175824|175956.7|175826.7|175954|175824|3
1731099900000|2024-11-08 21:05:00|175956.2|175826.2|175956.2|175826.2|175956.2|175826.2|175956.2|175826.2|1
1731099910000|2024-11-08 21:05:10|175954.9|175824.9|175956.2|175826.2|175956.2|175826.2|175954.9|175824.9|3
1731099920000|2024-11-08 21:05:20|175955.9|175825.9|175955.9|175825.9|175955.9|175825.9|175955.9|175825.9|1
1731099930000|2024-11-08 21:05:30|175955|175825|175955|175825|175955|175825|175955|175825|1
1731099950000|2024-11-08 21:05:50|175990.2|175860.2|175962.5|175832.5|175992.7|175862.7|175962.2|175832.2|7
1731099960000|2024-11-08 21:06:00|175962.4|175832.4|175962.3|175832.3|175962.7|175832.7|175962.3|175832.3|4
1731099970000|2024-11-08 21:06:10|175961.1|175831.1|175964.2|175834.2|175964.2|175834.2|175959|175829|11
1731099980000|2024-11-08 21:06:20|175964.1|175834.1|175963.9|175833.9|175964.1|175834.1|175963.9|175833.9|3
1731100000000|2024-11-08 21:06:40|175962.8|175832.8|175962|175832|175962.8|175832.8|175962|175832|2
1731100010000|2024-11-08 21:06:50|175962.8|175832.8|175963.9|175833.9|175963.9|175833.9|175962.8|175832.8|2
1731100020000|2024-11-08 21:07:00|175962.3|175832.3|175962.3|175832.3|175962.3|175832.3|175962.3|175832.3|1
1731100030000|2024-11-08 21:07:10|175959.9|175829.9|175959.9|175829.9|175959.9|175829.9|175959.9|175829.9|1
1731100040000|2024-11-08 21:07:20|175960.7|175830.7|175962.4|175832.4|175962.4|175832.4|175960.7|175830.7|2
1731100050000|2024-11-08 21:07:30|175961.3|175831.3|175960.8|175830.8|175961.3|175831.3|175960.8|175830.8|2
1731100090000|2024-11-08 21:08:10|175980.2|175850.2|175978.9|175848.9|175980.2|175850.2|175978.9|175848.9|2
1731100100000|2024-11-08 21:08:20|175979.4|175849.4|175979.4|175849.4|175979.4|175849.4|175979.4|175849.4|1
1731100110000|2024-11-08 21:08:30|175978.1|175848.1|175977.5|175847.5|175978.1|175848.1|175977.5|175847.5|2
1731100120000|2024-11-08 21:08:40|175976.3|175846.3|175975.4|175845.4|175976.3|175846.3|175971.9|175841.9|3
1731100140000|2024-11-08 21:09:00|175975.2|175845.2|175972.9|175842.9|175975.2|175845.2|175972.9|175842.9|2
1731100170000|2024-11-08 21:09:30|175972.2|175842.2|175972|175842|175972.2|175842.2|175972|175842|2
1731100180000|2024-11-08 21:09:40|175973.5|175843.5|175978.7|175848.7|175978.7|175848.7|175973.5|175843.5|2
1731100190000|2024-11-08 21:09:50|175989.8|175859.8|175989.8|175859.8|175989.8|175859.8|175989.8|175859.8|1
1731100210000|2024-11-08 21:10:10|175989.5|175859.5|175981.3|175851.3|175989.5|175859.5|175980.2|175850.2|3
1731100220000|2024-11-08 21:10:20|175979.6|175849.6|175973.5|175843.5|175979.6|175849.6|175973.5|175843.5|5
1731100230000|2024-11-08 21:10:30|175971.7|175841.7|175971.7|175841.7|175971.7|175841.7|175971.7|175841.7|1
1731100240000|2024-11-08 21:10:40|175971.4|175841.4|175979.2|175849.2|175979.2|175849.2|175971.4|175841.4|2
1731100250000|2024-11-08 21:10:50|175979.1|175849.1|175979.3|175849.3|175979.3|175849.3|175979.1|175849.1|2
1731100280000|2024-11-08 21:11:20|175982.4|175852.4|175989.8|175859.8|175989.8|175859.8|175982.4|175852.4|2
1731100290000|2024-11-08 21:11:30|175990|175860|175990|175860|175990|175860|175990|175860|1
1731100320000|2024-11-08 21:12:00|175989.8|175859.8|175980.8|175850.8|176005.7|175875.7|175980.8|175850.8|5
1731100330000|2024-11-08 21:12:10|175981.1|175851.1|175979.3|175849.3|175981.1|175851.1|175979.3|175849.3|4
1731100340000|2024-11-08 21:12:20|175979.7|175849.7|175976.5|175846.5|175979.8|175849.8|175976.5|175846.5|3
1731100350000|2024-11-08 21:12:30|175976.8|175846.8|175985.5|175855.5|175985.5|175855.5|175976.8|175846.8|3
1731100370000|2024-11-08 21:12:50|175984.9|175854.9|175984.9|175854.9|175984.9|175854.9|175984.9|175854.9|1
1731100380000|2024-11-08 21:13:00|175985.5|175855.5|175987.4|175857.4|175987.5|175857.5|175985.5|175855.5|4
1731100400000|2024-11-08 21:13:20|175987.6|175857.6|175987.6|175857.6|175987.6|175857.6|175987.6|175857.6|1
1731100460000|2024-11-08 21:14:20|175988.4|175858.4|175988.4|175858.4|175988.4|175858.4|175988.4|175858.4|1
1731100470000|2024-11-08 21:14:30|175977.6|175847.6|175982|175852|175982|175852|175977.6|175847.6|3
1731100490000|2024-11-08 21:14:50|175982.9|175852.9|175984.6|175854.6|175984.6|175854.6|175982.9|175852.9|2
1731100500000|2024-11-08 21:15:00|175986|175856|175986|175856|175986|175856|175986|175856|1
1731100520000|2024-11-08 21:15:20|175985.1|175855.1|175985.1|175855.1|175985.1|175855.1|175985.1|175855.1|1
1731100530000|2024-11-08 21:15:30|175985.9|175855.9|175981.8|175851.8|175985.9|175855.9|175980.1|175850.1|3
1731100570000|2024-11-08 21:16:10|175977.7|175847.7|175979.3|175849.3|175984|175854|175976.3|175846.3|4
1731100580000|2024-11-08 21:16:20|175978.8|175848.8|175978.8|175848.8|175978.8|175848.8|175978.8|175848.8|1
1731100590000|2024-11-08 21:16:30|175983.5|175853.5|175986|175856|175986|175856|175983.5|175853.5|3
1731100600000|2024-11-08 21:16:40|175986.2|175856.2|175985.2|175855.2|175986.2|175856.2|175985.2|175855.2|2
1731100610000|2024-11-08 21:16:50|175981.1|175851.1|175981.1|175851.1|175981.1|175851.1|175981.1|175851.1|1
1731100620000|2024-11-08 21:17:00|175982.6|175852.6|175989.5|175859.5|175989.5|175859.5|175982.6|175852.6|2
1731100630000|2024-11-08 21:17:10|175989.3|175859.3|175989.3|175859.3|175989.3|175859.3|175989.3|175859.3|1
1731100640000|2024-11-08 21:17:20|175989.5|175859.5|175982.1|175852.1|175989.5|175859.5|175982.1|175852.1|2
1731100670000|2024-11-08 21:17:50|175994.3|175864.3|175992.5|175862.5|175994.3|175864.3|175992.5|175862.5|2
1731100700000|2024-11-08 21:18:20|175997.4|175867.4|175998.3|175868.3|175998.3|175868.3|175997.4|175867.4|2
1731100720000|2024-11-08 21:18:40|175997.8|175867.8|175993.4|175863.4|175997.8|175867.8|175993.4|175863.4|3
1731100760000|2024-11-08 21:19:20|175990.8|175860.8|175984.2|175854.2|175990.8|175860.8|175984.2|175854.2|2
1731100800000|2024-11-08 21:20:00|175986.9|175856.9|175991.8|175861.8|175997|175867|175986.9|175856.9|3
1731100810000|2024-11-08 21:20:10|175992.4|175862.4|175992.6|175862.6|175992.6|175862.6|175990.8|175860.8|3
1731100820000|2024-11-08 21:20:20|175993.4|175863.4|175989|175859|175993.4|175863.4|175989|175859|4
1731100830000|2024-11-08 21:20:30|175989.3|175859.3|175989.3|175859.3|175989.3|175859.3|175989.3|175859.3|1
1731100880000|2024-11-08 21:21:20|175987.1|175857.1|175987.1|175857.1|175987.1|175857.1|175987.1|175857.1|1
1731100900000|2024-11-08 21:21:40|175989.1|175859.1|175989.1|175859.1|175989.1|175859.1|175989.1|175859.1|1
1731100940000|2024-11-08 21:22:20|175987.2|175857.2|175984.9|175854.9|175987.2|175857.2|175984.9|175854.9|2
1731100970000|2024-11-08 21:22:50|175981.7|175851.7|175983.1|175853.1|175983.1|175853.1|175981.7|175851.7|2
1731100980000|2024-11-08 21:23:00|175985.7|175855.7|175985.7|175855.7|175985.7|175855.7|175985.7|175855.7|1
1731101010000|2024-11-08 21:23:30|175986.3|175856.3|175987.5|175857.5|175987.5|175857.5|175986.3|175856.3|2
1731101020000|2024-11-08 21:23:40|175988.6|175858.6|175988.6|175858.6|175988.6|175858.6|175988.6|175858.6|1
1731101080000|2024-11-08 21:24:40|175992.3|175862.3|175994.3|175864.3|175994.3|175864.3|175992.3|175862.3|3
1731101100000|2024-11-08 21:25:00|175991.7|175861.7|175990.9|175860.9|175991.7|175861.7|175990.9|175860.9|2
1731101120000|2024-11-08 21:25:20|175990.6|175860.6|175988.9|175858.9|175990.6|175860.6|175988.9|175858.9|2
1731101180000|2024-11-08 21:26:20|175987.8|175857.8|175982.4|175852.4|175987.8|175857.8|175982.4|175852.4|2
1731101210000|2024-11-08 21:26:50|175983.5|175853.5|175989.5|175859.5|175989.5|175859.5|175983.5|175853.5|2
1731101240000|2024-11-08 21:27:20|175985.4|175855.4|175983.9|175853.9|175985.4|175855.4|175983.9|175853.9|2
1731101250000|2024-11-08 21:27:30|175985.5|175855.5|175986.1|175856.1|175990.7|175860.7|175985.5|175855.5|5
1731101270000|2024-11-08 21:27:50|175989.2|175859.2|175988.7|175858.7|175989.2|175859.2|175988.7|175858.7|2
1731101330000|2024-11-08 21:28:50|175985.6|175855.6|175985.6|175855.6|175985.6|175855.6|175985.6|175855.6|1
1731101340000|2024-11-08 21:29:00|175985.9|175855.9|175985.9|175855.9|175985.9|175855.9|175985.9|175855.9|1
1731101350000|2024-11-08 21:29:10|175984.4|175854.4|175984.1|175854.1|175984.4|175854.4|175984.1|175854.1|2
1731101370000|2024-11-08 21:29:30|175979.8|175849.8|175983.1|175853.1|175983.1|175853.1|175979.8|175849.8|2
1731101380000|2024-11-08 21:29:40|175985|175855|175985|175855|175985|175855|175985|175855|1
1731101390000|2024-11-08 21:29:50|175988.1|175858.1|175994.4|175864.4|175995.3|175865.3|175988.1|175858.1|4
1731101400000|2024-11-08 21:30:00|175997|175867|175997.5|175867.5|175997.5|175867.5|175997|175867|2
1731101410000|2024-11-08 21:30:10|175996.5|175866.5|175996.5|175866.5|175996.5|175866.5|175996.5|175866.5|1
1731101450000|2024-11-08 21:30:50|175999.5|175869.5|175998.3|175868.3|175999.5|175869.5|175998.3|175868.3|2
1731101480000|2024-11-08 21:31:20|175998|175868|175880.6|175750.6|175998|175868|175875.5|175745.5|12
1731101490000|2024-11-08 21:31:30|175884|175754|175856.7|175726.7|175884|175754|175850.7|175720.7|7
1731101500000|2024-11-08 21:31:40|175857.9|175727.9|176007.9|175740.9|176029.3|175792|175857.9|175722.8|35
1731101510000|2024-11-08 21:31:50|176013|175746|176048.1|175781.1|176048.1|175781.1|176013|175746|38
1731101520000|2024-11-08 21:32:00|176040.5|175773.5|176036|175769|176042.6|175775.6|176028.4|175761.4|36
1731101530000|2024-11-08 21:32:10|176034.9|175767.9|176023.4|175756.4|176034.9|175767.9|176012.6|175745.6|39
1731101540000|2024-11-08 21:32:20|176024.6|175757.6|176035.7|175768.7|176043.1|175776.1|176018.6|175751.6|38
1731101550000|2024-11-08 21:32:30|176032.9|175765.9|176034.6|175767.6|176036.9|175769.9|176025.5|175758.5|37
1731101560000|2024-11-08 21:32:40|176027.7|175760.7|176029.5|175762.5|176036|175769|176023.5|175756.5|39
1731101570000|2024-11-08 21:32:50|176031.5|175764.5|176032.3|175765.3|176034.3|175767.3|176023.5|175756.5|38
1731101580000|2024-11-08 21:33:00|176026.6|175759.6|176031.7|175764.7|176037.5|175770.5|176024|175757|35
1731101590000|2024-11-08 21:33:10|176031.5|175764.5|175967|175837|176041.3|175846.9|175955.6|175764.4|25
1731101600000|2024-11-08 21:33:20|175965.7|175835.7|175972.7|175842.7|176055.2|175846.4|175965.4|175762.2|35
1731101610000|2024-11-08 21:33:30|175972.3|175842.3|175972.3|175842.3|175972.3|175842.3|175972.3|175842.3|1
1731101620000|2024-11-08 21:33:40|175970.7|175840.7|176034.9|175767.9|176052.9|175840.7|175960|175752.2|32
1731101630000|2024-11-08 21:33:50|176035.7|175768.7|176035.5|175768.5|176042.9|175775.9|176024.8|175757.8|37
1731101640000|2024-11-08 21:34:00|176038.3|175771.3|176031.3|175764.3|176045.8|175778.8|176029.5|175762.5|40
1731101650000|2024-11-08 21:34:10|176039.3|175772.3|176043.3|175776.3|176047.3|175780.3|176038.1|175771.1|39
1731101660000|2024-11-08 21:34:20|176047.3|175780.3|176038.6|175771.6|176047.8|175780.8|176026|175759|38
1731101670000|2024-11-08 21:34:30|176041.5|175774.5|176036.8|175769.8|176048.6|175781.6|176026|175759|37
1731101680000|2024-11-08 21:34:40|175968.3|175838.3|176039.8|175772.8|176045.2|175842|175964|175697|40
1731101690000|2024-11-08 21:34:50|176039.2|175772.2|176038.9|175771.9|176054.9|175787.9|176029.7|175762.7|34
1731101700000|2024-11-08 21:35:00|176043.3|175776.3|175972|175842|176046.9|175842|175968|175762.4|40
1731101710000|2024-11-08 21:35:10|175958.5|175828.5|175968|175838|176047.3|175847|175958.5|175761.6|39
1731101720000|2024-11-08 21:35:20|175972.5|175842.5|176041.4|175774.4|176045.2|175845.1|175963.7|175765.3|38
1731101730000|2024-11-08 21:35:30|176040|175773|176035.9|175768.9|176047.5|175845.7|175960.8|175693.8|39
1731101740000|2024-11-08 21:35:40|176038.9|175771.9|176033.2|175766.2|176048.9|175781.9|176026.2|175759.2|40
1731101750000|2024-11-08 21:35:50|176041.7|175774.7|176040.3|175773.3|176049.4|175837.8|175964|175759.3|39
1731101760000|2024-11-08 21:36:00|176039.5|175772.5|176042.6|175775.6|176048.4|175845.1|175963.2|175757.3|38
1731101770000|2024-11-08 21:36:10|176040.3|175773.3|176030.3|175763.3|176052.6|175785.6|175941.7|175674.7|40
1731101780000|2024-11-08 21:36:20|176044.6|175777.6|176040|175773|176046|175779|176026.3|175759.3|40
1731101790000|2024-11-08 21:36:30|176038.6|175771.6|176034.5|175767.5|176046.3|175779.3|176029.9|175762.9|39
1731101800000|2024-11-08 21:36:40|176041.2|175774.2|176039.7|175772.7|176049.2|175782.2|176027.8|175760.8|40
1731101810000|2024-11-08 21:36:50|176034.9|175767.9|176038.3|175771.3|176055.5|175788.5|176004.4|175737.4|39
1731101820000|2024-11-08 21:37:00|176037.2|175770.2|176040.6|175773.6|176047.2|175838.8|175968.8|175712|38
1731101830000|2024-11-08 21:37:10|176038.3|175771.3|176041.7|175774.7|176046|175779|176027.9|175760.9|38
1731101840000|2024-11-08 21:37:20|176040.6|175773.6|176036.9|175769.9|176041.7|175841.2|175960.8|175758.7|38
1731101850000|2024-11-08 21:37:30|176036.6|175769.6|176037.2|175770.2|176041.2|175774.2|176025.7|175758.7|30
1731101860000|2024-11-08 21:37:40|176036|175769|176038|175771|176049.9|175841|175958.8|175753.2|38
1731101870000|2024-11-08 21:37:50|176034.3|175767.3|176035|175768|176040.9|175836.1|175966.1|175754.1|35
1731101880000|2024-11-08 21:38:00|175961|175831|176046.8|175779.8|176065.3|175841.6|175960.7|175757.8|39
1731101890000|2024-11-08 21:38:10|176072|175805|176058.6|175791.6|176089.4|175822.4|176016.9|175749.9|38
1731101900000|2024-11-08 21:38:20|176047.5|175780.5|176073.4|175806.4|176101|175834|176032.8|175765.8|40
1731101910000|2024-11-08 21:38:30|176100.6|175833.6|176064.6|175797.6|176100.6|175833.6|176030.7|175763.7|40
1731101920000|2024-11-08 21:38:40|176069.4|175802.4|176057.4|175790.4|176069.4|175802.4|176036.1|175769.1|40
1731101930000|2024-11-08 21:38:50|176042.4|175775.4|176052.2|175785.2|176065.7|175798.7|176026.1|175759.1|40
1731101940000|2024-11-08 21:39:00|176040.1|175773.1|176044.4|175777.4|176054.5|175787.5|176027.1|175760.1|32
1731101950000|2024-11-08 21:39:10|176033|175766|176064.5|175797.5|176095.1|175828.1|176022.3|175755.3|34
1731101960000|2024-11-08 21:39:20|176106.2|175839.2|176080.2|175813.2|176167.9|175900.9|176040.8|175773.8|40
1731101970000|2024-11-08 21:39:30|176044|175777|176050.2|175783.2|176104.5|175837.5|175972.8|175705.8|40
1731101980000|2024-11-08 21:39:40|176026.7|175759.7|176038.7|175771.7|176092.9|175825.9|176026.7|175759.7|25
1731101990000|2024-11-08 21:39:50|176038.8|175771.8|176037.6|175770.6|176038.8|175771.8|176037.6|175770.6|18
1731102000000|2024-11-08 21:40:00|176041|175774|176036.3|175769.3|176041|175774|176028.7|175761.7|23
1731102010000|2024-11-08 21:40:10|176031.4|175764.4|176025.7|175758.7|176036.8|175769.8|176025.7|175758.7|13
1731102020000|2024-11-08 21:40:20|176036.5|175769.5|176036.8|175769.8|176036.8|175769.8|176036.4|175769.4|4
1731102030000|2024-11-08 21:40:30|176036.5|175769.5|176041.2|175774.2|176041.3|175774.3|176031.1|175764.1|11
1731102040000|2024-11-08 21:40:40|176040.9|175773.9|176035.8|175768.8|176040.9|175773.9|176028.5|175761.5|9
1731102060000|2024-11-08 21:41:00|176030.9|175763.9|176035.3|175768.3|176035.3|175768.3|176030.9|175763.9|9
1731102070000|2024-11-08 21:41:10|176035.2|175768.2|176035.3|175768.3|176038.3|175771.3|176035.2|175768.2|5
1731102080000|2024-11-08 21:41:20|176035.2|175768.2|176035|175768|176035.3|175768.3|176035|175768|4
1731102090000|2024-11-08 21:41:30|176035.3|175768.3|176035.2|175768.2|176035.3|175768.3|176035.2|175768.2|2
1731102100000|2024-11-08 21:41:40|176039.2|175772.2|176044.9|175777.9|176044.9|175777.9|176039.2|175772.2|11
1731102110000|2024-11-08 21:41:50|176040.7|175773.7|176040.7|175773.7|176040.7|175773.7|176040.7|175773.7|1
1731102130000|2024-11-08 21:42:10|176040.6|175773.6|176040.7|175773.7|176040.7|175773.7|176040.6|175773.6|4
1731102140000|2024-11-08 21:42:20|176040.6|175773.6|176040.7|175773.7|176040.7|175773.7|176040.6|175773.6|4
1731102150000|2024-11-08 21:42:30|176035.7|175768.7|176021.8|175754.8|176035.7|175768.7|176021.4|175754.4|12
1731102160000|2024-11-08 21:42:40|176021.7|175754.7|176033.5|175766.5|176033.5|175766.5|176021.7|175754.7|10
1731102170000|2024-11-08 21:42:50|176021.1|175754.1|176021.1|175754.1|176026|175759|176020.8|175753.8|4
1731102180000|2024-11-08 21:43:00|176021.9|175754.9|175921.2|175791.2|176023.3|175791.5|175921.2|175720.7|10
1731102190000|2024-11-08 21:43:10|175920.3|175790.3|175973.7|175706.7|175986.3|175790.3|175911.6|175706.7|9
1731102200000|2024-11-08 21:43:20|175909.8|175779.8|175909.7|175779.7|175973.8|175779.8|175909.7|175706.7|19
1731102210000|2024-11-08 21:43:30|175909.6|175779.6|175874.8|175744.8|175909.6|175779.6|175870.6|175740.6|4
1731102220000|2024-11-08 21:43:40|175874.4|175744.4|175875.9|175745.9|175875.9|175745.9|175874.4|175744.4|2
1731102230000|2024-11-08 21:43:50|175875.5|175745.5|175870.6|175740.6|175875.5|175745.5|175870.6|175740.6|3
1731102240000|2024-11-08 21:44:00|175870.3|175740.3|175870.3|175740.3|175870.3|175740.3|175870.3|175740.3|1
1731102250000|2024-11-08 21:44:10|175869.8|175739.8|175868.3|175738.3|175936.3|175739.8|175866.9|175666.4|18
1731102260000|2024-11-08 21:44:20|175869.8|175739.8|175867.7|175737.7|175935.7|175741.4|175867.2|175668.7|11
1731102270000|2024-11-08 21:44:30|175934.5|175667.5|175869.7|175739.7|175937.2|175743.7|175866.4|175665.9|31
1731102280000|2024-11-08 21:44:40|175870.2|175740.2|175934.9|175667.9|175935.5|175746.5|175867.8|175666.4|35
1731102290000|2024-11-08 21:44:50|175872.6|175742.6|175870.2|175740.2|175924.9|175745.2|175866.1|175657.9|35
1731102300000|2024-11-08 21:45:00|175867.6|175737.6|176001.6|175734.6|176029.8|175762.8|175866|175638.8|28
1731102310000|2024-11-08 21:45:10|175984.1|175717.1|175988.8|175721.8|176027.8|175760.8|175982.7|175715.7|40
1731102320000|2024-11-08 21:45:20|176006.6|175739.6|176001.1|175734.1|176024.5|175757.5|175986|175719|40
1731102330000|2024-11-08 21:45:30|176020.8|175753.8|176018|175751|176033.2|175766.2|175999.1|175732.1|40
1731102340000|2024-11-08 21:45:40|176012|175745|176052.7|175785.7|176052.7|175785.7|175988.4|175721.4|39
1731102350000|2024-11-08 21:45:50|176024.5|175757.5|176010.3|175743.3|176034.1|175767.1|175999|175732|39
1731102360000|2024-11-08 21:46:00|176017.6|175750.6|176029.7|175762.7|176061.9|175794.9|175999.5|175732.5|39
1731102370000|2024-11-08 21:46:10|176000.2|175733.2|176009|175742|176015.5|175748.5|175997.3|175730.3|33
1731102380000|2024-11-08 21:46:20|176017.3|175750.3|175997.4|175730.4|176017.3|175750.3|175986.3|175719.3|26
1731102390000|2024-11-08 21:46:30|175997.1|175730.1|176000.2|175733.2|176007|175740|175973.6|175706.6|23
1731102400000|2024-11-08 21:46:40|175985.7|175718.7|176000|175733|176011|175744|175971.5|175704.5|40
1731102410000|2024-11-08 21:46:50|175978.5|175711.5|175993.4|175726.4|176009|175742|175963.7|175696.7|40
1731102420000|2024-11-08 21:47:00|175985.8|175718.8|175969.3|175702.3|176006.8|175739.8|175967.8|175700.8|39
1731102430000|2024-11-08 21:47:10|175970.5|175703.5|175988.4|175721.4|176015.3|175748.3|175970.2|175703.2|39
1731102440000|2024-11-08 21:47:20|175998.5|175731.5|175975|175708|176009.1|175742.1|175972.3|175705.3|40
1731102450000|2024-11-08 21:47:30|175987.7|175720.7|175999.3|175732.3|176008.3|175741.3|175978.8|175711.8|40
1731102460000|2024-11-08 21:47:40|175989.1|175722.1|175983.2|175716.2|176009|175742|175967.5|175700.5|40
1731102470000|2024-11-08 21:47:50|175992|175725|176000.5|175733.5|176013.6|175746.6|175969|175702|40
1731102480000|2024-11-08 21:48:00|175981.2|175714.2|175995.6|175728.6|176017.3|175750.3|175975|175708|40
1731102490000|2024-11-08 21:48:10|175991.5|175724.5|175986|175719|176013.1|175746.1|175986|175719|39
1731102500000|2024-11-08 21:48:20|176006|175739|175995.9|175728.9|176029.9|175762.9|175984.2|175717.2|40
1731102510000|2024-11-08 21:48:30|175997.2|175730.2|176001.4|175734.4|176016.5|175749.5|175963|175696|40
1731102520000|2024-11-08 21:48:40|176013.5|175746.5|176023.7|175756.7|176023.7|175756.7|175987.2|175720.2|39
1731102530000|2024-11-08 21:48:50|176013.1|175746.1|175998.5|175731.5|176028.8|175761.8|175985.7|175718.7|38
1731102540000|2024-11-08 21:49:00|176019.3|175752.3|175994.7|175727.7|176019.7|175752.7|175953.6|175686.6|40
1731102550000|2024-11-08 21:49:10|176016.2|175749.2|176021.8|175754.8|176021.8|175754.8|175987|175720|39
1731102560000|2024-11-08 21:49:20|176014.5|175747.5|176009.4|175742.4|176017.8|175750.8|175987.4|175720.4|37
1731102570000|2024-11-08 21:49:30|175999.3|175732.3|175990.4|175723.4|176016|175749|175986.2|175719.2|40
1731102580000|2024-11-08 21:49:40|175986.5|175719.5|175997.8|175730.8|176013.4|175746.4|175986.5|175719.5|40
1731102590000|2024-11-08 21:49:50|175939.5|175672.5|176014.8|175747.8|176032.2|175765.2|175939.5|175672.5|40
1731102600000|2024-11-08 21:50:00|176015.4|175748.4|176007.2|175740.2|176039.5|175772.5|176001|175734|39
1731102610000|2024-11-08 21:50:10|176021.4|175754.4|176020.9|175753.9|176051.1|175784.1|176009.5|175742.5|40
1731102620000|2024-11-08 21:50:20|176023|175756|176028.9|175761.9|176126.3|175859.3|176012.4|175745.4|40
1731102630000|2024-11-08 21:50:30|176039.5|175772.5|176032|175765|176039.7|175772.7|175982|175715|40
1731102640000|2024-11-08 21:50:40|176031.8|175764.8|176034.9|175767.9|176037.6|175770.6|176001|175734|40
1731102650000|2024-11-08 21:50:50|176035.2|175768.2|175975|175708|176042.8|175775.8|175975|175708|40
1731102660000|2024-11-08 21:51:00|176023.3|175756.3|176017|175750|176035|175768|175983|175716|40
1731102670000|2024-11-08 21:51:10|175989.8|175722.8|176015.1|175748.1|176020|175753|175944.8|175677.8|39
1731102680000|2024-11-08 21:51:20|176015.3|175748.3|176003.3|175736.3|176027.8|175760.8|175965.2|175698.2|39
1731102690000|2024-11-08 21:51:30|176025.8|175758.8|175999.1|175732.1|176033.7|175766.7|175881.8|175614.8|39
1731102700000|2024-11-08 21:51:40|175996.4|175729.4|176004.5|175737.5|176025|175758|175984|175717|39
1731102710000|2024-11-08 21:51:50|176000.7|175733.7|176014|175747|176028.8|175761.8|175986.3|175719.3|39
1731102720000|2024-11-08 21:52:00|176021.2|175754.2|176156.7|175889.7|176222.7|175955.7|175808.1|175541.1|39
1731102730000|2024-11-08 21:52:10|176008.2|175741.2|175885.5|175755.5|176298.3|176031.3|175704|175437|38
1731102740000|2024-11-08 21:52:20|176048.9|175781.9|175999.4|175732.4|176171.1|175904.1|175713.3|175446.3|40
1731102750000|2024-11-08 21:52:30|175998.7|175731.7|176035.7|175768.7|176039|175772|175998.7|175731.7|39
1731102760000|2024-11-08 21:52:40|176027.9|175760.9|176030.8|175763.8|176041.8|175774.8|175994.8|175727.8|38
1731102770000|2024-11-08 21:52:50|176017.3|175750.3|176062.6|175795.6|176245.5|175978.5|175780.8|175513.8|36
1731102780000|2024-11-08 21:53:00|176058.3|175791.3|176055.6|175788.6|176268|176001|175791.5|175524.5|35
1731102790000|2024-11-08 21:53:10|176054.4|175787.4|175914|175784|176264|175997|175767.8|175500.8|37
1731102800000|2024-11-08 21:53:20|176008.5|175741.5|175762.8|175495.8|176275|176008|175699.3|175432.3|34
1731102810000|2024-11-08 21:53:30|175766.5|175499.5|175751.7|175484.7|176268.7|176001.7|175678.3|175411.3|37
1731102820000|2024-11-08 21:53:40|175965|175835|176002|175735|176260.3|175993.3|175765.3|175498.3|36
1731102830000|2024-11-08 21:53:50|175995|175728|175998.8|175731.8|176267.3|176000.3|175762.8|175495.8|30
1731102840000|2024-11-08 21:54:00|176013.8|175746.8|175955.3|175688.3|176227.7|175960.7|175955.3|175688.3|33
1731102850000|2024-11-08 21:54:10|176022.8|175755.8|175981|175714|176246.5|175979.5|175770.3|175503.3|33
1731102860000|2024-11-08 21:54:20|176033.6|175766.6|176045|175778|176283.8|176016.8|175779.5|175512.5|35
1731102870000|2024-11-08 21:54:30|176035.2|175768.2|176005.3|175738.3|176221.5|175954.5|175766.6|175499.6|33
1731102880000|2024-11-08 21:54:40|176023.5|175756.5|175930.6|175663.6|176283.6|176016.6|175754.5|175487.5|34
1731102890000|2024-11-08 21:54:50|175759.1|175492.1|175965|175835|176356|176089|175686.4|175419.4|33
1731102900000|2024-11-08 21:55:00|175982|175852|175930|175800|176373.1|176106.1|175735.3|175468.3|36
1731102910000|2024-11-08 21:55:10|176347.5|176080.5|176008.5|175741.5|176374.5|176107.5|175628|175361|38
1731102920000|2024-11-08 21:55:20|175965|175835|175933.5|175803.5|176394.8|176127.8|175601.9|175334.9|30
1731102930000|2024-11-08 21:55:30|176008.5|175741.5|176372|176105|176385.7|176118.7|175751.5|175484.5|37
1731102940000|2024-11-08 21:55:40|175956.5|175826.5|175967.5|175837.5|176374.1|176107.1|175815|175548|39
1731102950000|2024-11-08 21:55:50|176008.5|175741.5|176187|175920|176368.9|176101.9|175639.7|175372.7|33
1731102960000|2024-11-08 21:56:00|175719.8|175452.8|175925|175795|176355.4|176088.4|175684|175417|37
1731102970000|2024-11-08 21:56:10|175949.9|175682.9|176347.4|176080.4|176347.4|176080.4|175664.5|175397.5|36
1731102980000|2024-11-08 21:56:20|175820.5|175553.5|176010|175743|176362.5|176095.5|175717.2|175450.2|37
1731102990000|2024-11-08 21:56:30|176008.5|175741.5|176296.8|176029.8|176381.5|176114.5|175704.9|175437.9|40
1731103000000|2024-11-08 21:56:40|176278.5|176011.5|175926|175796|176382.5|176115.5|175682.2|175415.2|34
1731103010000|2024-11-08 21:56:50|176008.5|175741.5|176286.8|176019.8|176374.6|176107.6|175727|175460|39
1731103020000|2024-11-08 21:57:00|175995.2|175728.2|176008.5|175741.5|176424.3|176157.3|175679.1|175412.1|36
1731103030000|2024-11-08 21:57:10|175819.5|175552.5|175745.8|175478.8|176395.5|176128.5|175739.3|175472.3|35
1731103040000|2024-11-08 21:57:20|176366.1|176099.1|176229.5|175962.5|176376.8|176109.8|175709.9|175442.9|36
1731103050000|2024-11-08 21:57:30|175915|175785|176006.5|175739.5|176384.5|176117.5|175745.9|175478.9|31
1731103060000|2024-11-08 21:57:40|175768.5|175501.5|175959.5|175829.5|176387.7|176120.7|175736.9|175469.9|37
1731103070000|2024-11-08 21:57:50|176371.2|176104.2|175783|175516|176384.2|176117.2|175738.1|175471.1|40
1731103080000|2024-11-08 21:58:00|175733|175466|176008.5|175741.5|176368.2|176101.2|175619.9|175352.9|35
1731103090000|2024-11-08 21:58:10|176281.4|176014.4|175923.5|175793.5|176285|176018|175745.7|175478.7|19
1731103100000|2024-11-08 21:58:20|175890|175760|175733.3|175466.3|176211|175944|175715|175448|17
1731103110000|2024-11-08 21:58:30|176247.3|175980.3|176247.3|175980.3|176247.3|175980.3|176247.3|175980.3|1
1731103120000|2024-11-08 21:58:40|175890|175760|176247.3|175980.3|176247.3|175980.3|175890|175760|7
1731103130000|2024-11-08 21:58:50|176197.1|175930.1|176267.8|176000.8|176267.8|176000.8|175890|175670.5|7
1731272400000|2024-11-10 21:00:00|176448.5|176051.5|176448.5|176051.5|176448.5|176051.5|176448.5|176051.5|1
1731276320000|2024-11-10 22:05:20|176446|176054|176446|176054|176446|176054|176446|176054|1
1731276340000|2024-11-10 22:05:40|176421|176079|176421|176079|176421|176079|176421|176079|1
1731279600000|2024-11-10 23:00:00|176410.6|176068.6|176421|176079|176421|176079|176410.6|176068.6|2
1731279610000|2024-11-10 23:00:10|176470.7|176128.7|176421|176079|176470.7|176128.7|176421|176079|2
1731279620000|2024-11-10 23:00:20|176437.7|176095.7|176437.7|176095.7|176437.7|176095.7|176437.7|176095.7|1
1731279630000|2024-11-10 23:00:30|176450|176108|176450|176108|176450|176108|176450|176108|1
1731279650000|2024-11-10 23:00:50|176479|176137|176471|176129|176479|176137|176471|176129|2
1731279660000|2024-11-10 23:01:00|176458.1|176116.1|176481|176139|176481|176139|176458.1|176116.1|2
1731279680000|2024-11-10 23:01:20|176451|176109|176434.9|176092.9|176451|176109|176434.9|176092.9|2
1731279690000|2024-11-10 23:01:30|176469.1|176127.1|176394|176052|176469.1|176127.1|176394|176052|3
1731279700000|2024-11-10 23:01:40|176421|176079|176454|176112|176454|176112|176421|176079|2
1731279730000|2024-11-10 23:02:10|176487|176145|176487|176145|176487|176145|176487|176145|1
1731279740000|2024-11-10 23:02:20|176370.5|176028.5|176370.5|176028.5|176370.5|176028.5|176370.5|176028.5|1
1731279750000|2024-11-10 23:02:30|176487|176145|176487|176145|176487|176145|176487|176145|1
1731279760000|2024-11-10 23:02:40|176370.5|176028.5|176460.5|176118.5|176477.8|176135.8|176370.5|176028.5|3
1731279770000|2024-11-10 23:02:50|176459.6|176117.6|176459.6|176117.6|176459.6|176117.6|176459.6|176117.6|1
1731279780000|2024-11-10 23:03:00|176459.2|176117.2|176481|176139|176481|176139|176459.2|176117.2|2
1731279790000|2024-11-10 23:03:10|176585|176243|176585|176243|176585|176243|176585|176243|1
1731279800000|2024-11-10 23:03:20|176584.6|176242.6|176584.6|176242.6|176584.6|176242.6|176584.6|176242.6|1
1731279810000|2024-11-10 23:03:30|176460.5|176118.5|176479|176137|176483|176141|176460.1|176118.1|9
1731279820000|2024-11-10 23:03:40|176478.5|176136.5|176478.5|176136.5|176478.5|176136.5|176478.5|176136.5|1
1731279840000|2024-11-10 23:04:00|176481|176139|176451|176109|176481|176139|176451|176109|2
1731279870000|2024-11-10 23:04:30|176481|176139|176479|176137|176481|176139|176468.5|176126.5|3
1731279880000|2024-11-10 23:04:40|176481|176139|176450|176108|176481|176139|176445|176103|4
1731279900000|2024-11-10 23:05:00|176451|176109|176451|176109|176451|176109|176451|176109|1
1731279910000|2024-11-10 23:05:10|176480.5|176138.5|176480.5|176138.5|176480.5|176138.5|176480.5|176138.5|1
1731279920000|2024-11-10 23:05:20|176483|176141|176483|176141|176483|176141|176483|176141|1
1731279960000|2024-11-10 23:06:00|176487.5|176145.5|176487.5|176145.5|176487.5|176145.5|176487.5|176145.5|1
1731279980000|2024-11-10 23:06:20|176487|176145|176487|176145|176487|176145|176487|176145|1
1731280090000|2024-11-10 23:08:10|176478.5|176136.5|176475.5|176133.5|176483|176141|176475.5|176133.5|3
1731280160000|2024-11-10 23:09:20|176483|176141|176483|176141|176483|176141|176483|176141|1
1731280200000|2024-11-10 23:10:00|176485|176143|176487|176145|176487|176145|176485|176143|2
1731280300000|2024-11-10 23:11:40|176471|176129|176472|176130|176487|176145|176471|176129|3
1731280310000|2024-11-10 23:11:50|176478|176136|176478|176136|176478|176136|176478|176136|1
1731280320000|2024-11-10 23:12:00|176478.5|176136.5|176478|176136|176478.5|176136.5|176478|176136|2
1731280330000|2024-11-10 23:12:10|176462|176120|176462.3|176120.3|176462.3|176120.3|176462|176120|2
1731280340000|2024-11-10 23:12:20|176462|176120|176462|176120|176462|176120|176462|176120|1
1731280350000|2024-11-10 23:12:30|176474.5|176132.5|176471|176129|176474.5|176132.5|176432.9|176090.9|4
1731280360000|2024-11-10 23:12:40|176477.8|176135.8|176477.8|176135.8|176477.8|176135.8|176477.8|176135.8|1
1731280370000|2024-11-10 23:12:50|176471|176129|176476.8|176134.8|176476.8|176134.8|176471|176129|2
1731280380000|2024-11-10 23:13:00|176477.5|176135.5|176477.5|176135.5|176477.5|176135.5|176477.5|176135.5|1
1731280390000|2024-11-10 23:13:10|176484|176142|176484.5|176142.5|176484.5|176142.5|176484|176142|2
1731280400000|2024-11-10 23:13:20|176374|176032|176446|176104|176446|176104|176374|176032|2
1731280420000|2024-11-10 23:13:40|176464|176122|176464|176122|176464|176122|176464|176122|1
1731280430000|2024-11-10 23:13:50|176446|176104|176471|176129|176471|176129|176446|176104|2
1731280440000|2024-11-10 23:14:00|176477.5|176135.5|176477.5|176135.5|176477.5|176135.5|176477.5|176135.5|1
1731280460000|2024-11-10 23:14:20|176484|176142|176484|176142|176484|176142|176484|176142|1
1731280500000|2024-11-10 23:15:00|176465|176123|176446|176104|176465|176123|176446|176104|2
1731280510000|2024-11-10 23:15:10|176464|176122|176464|176122|176464|176122|176464|176122|1
1731280520000|2024-11-10 23:15:20|176446|176104|176471|176129|176471|176129|176446|176104|2
1731280530000|2024-11-10 23:15:30|176477.8|176135.8|176477.8|176135.8|176477.8|176135.8|176477.8|176135.8|1
1731280570000|2024-11-10 23:16:10|176471|176129|176429.9|176087.9|176471|176129|176429.9|176087.9|2
1731280580000|2024-11-10 23:16:20|176482.5|176140.5|176482.5|176140.5|176482.5|176140.5|176482.5|176140.5|1
1731280600000|2024-11-10 23:16:40|176446.7|176104.7|176447.5|176105.5|176470.3|176128.3|176430.4|176088.4|9
1731280610000|2024-11-10 23:16:50|176487|176145|176469|176127|176487|176145|176469|176127|8
1731280620000|2024-11-10 23:17:00|176485.7|176143.7|176485.7|176143.7|176485.7|176143.7|176469|176127|5
1731280630000|2024-11-10 23:17:10|176469|176127|176469|176127|176485.7|176143.7|176469|176127|5
1731280640000|2024-11-10 23:17:20|176480.5|176138.5|176493|176151|176493|176151|176480.5|176138.5|7
1731280650000|2024-11-10 23:17:30|176480.5|176138.5|176493|176151|176493|176151|176480.5|176138.5|4
1731280660000|2024-11-10 23:17:40|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|5
1731280690000|2024-11-10 23:18:10|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280700000|2024-11-10 23:18:20|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|5
1731280710000|2024-11-10 23:18:30|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280720000|2024-11-10 23:18:40|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|5
1731280730000|2024-11-10 23:18:50|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280740000|2024-11-10 23:19:00|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|5
1731280750000|2024-11-10 23:19:10|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280760000|2024-11-10 23:19:20|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|3
1731280780000|2024-11-10 23:19:40|176493|176151|176480.5|176138.5|176493|176151|176480.5|176138.5|2
1731280790000|2024-11-10 23:19:50|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280800000|2024-11-10 23:20:00|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|5
1731280810000|2024-11-10 23:20:10|176493|176151|176480.5|176138.5|176493|176151|176480.5|176138.5|4
1731280820000|2024-11-10 23:20:20|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280830000|2024-11-10 23:20:30|176480.5|176138.5|176480.5|176138.5|176493|176151|176480.5|176138.5|5
1731280840000|2024-11-10 23:20:40|176493|176151|176493|176151|176493|176151|176480.5|176138.5|5
1731280850000|2024-11-10 23:20:50|176480.5|176138.5|176467|176125|176493|176151|176467|176125|6
1731280860000|2024-11-10 23:21:00|176483.7|176141.7|176477.5|176135.5|176490|176148|176477.5|176135.5|3
1731280880000|2024-11-10 23:21:20|176490|176148|176477.5|176135.5|176490|176148|176477.5|176135.5|2
1731280890000|2024-11-10 23:21:30|176490|176148|176490|176148|176490|176148|176477.5|176135.5|5
1731280900000|2024-11-10 23:21:40|176477.5|176135.5|176477.5|176135.5|176490|176148|176477.5|176135.5|5
1731280910000|2024-11-10 23:21:50|176490|176148|176477.5|176135.5|176490|176148|176477.5|176135.5|4
1731280920000|2024-11-10 23:22:00|176490|176148|176477.5|176135.5|176490|176148|176477.5|176135.5|6
1731280930000|2024-11-10 23:22:10|176490|176148|176490|176148|176490|176148|176477.5|176135.5|5
1731280940000|2024-11-10 23:22:20|176477.5|176135.5|176477.5|176135.5|176490|176148|176477.5|176135.5|5
1731280950000|2024-11-10 23:22:30|176479.8|176137.8|176492|176150|176492.3|176150.3|176479.5|176137.5|7
1731280960000|2024-11-10 23:22:40|176479.5|176137.5|176483|176141|176483|176141|176479.5|176137.5|2
1731280970000|2024-11-10 23:22:50|176482.5|176140.5|176482.5|176140.5|176482.5|176140.5|176482.5|176140.5|1
1731280980000|2024-11-10 23:23:00|176495|176153|176495|176153|176495|176153|176482.5|176140.5|3
1731280990000|2024-11-10 23:23:10|176482.5|176140.5|176482.5|176140.5|176495|176153|176482.5|176140.5|5
1731281000000|2024-11-10 23:23:20|176495|176153|176481.5|176139.5|176495|176153|176481.5|176139.5|5
1731281010000|2024-11-10 23:23:30|176494|176152|176492|176150|176494|176152|176479.5|176137.5|6
1731281020000|2024-11-10 23:23:40|176479.5|176137.5|176479.5|176137.5|176492|176150|176479.5|176137.5|5
1731281030000|2024-11-10 23:23:50|176492|176150|176492|176150|176492|176150|176479.5|176137.5|5
1731281040000|2024-11-10 23:24:00|176479.5|176137.5|176438|176096|176492|176150|176438|176096|8
1731281050000|2024-11-10 23:24:10|176446.5|176104.5|176460|176118|176460.3|176118.3|176438|176096|8
1731281060000|2024-11-10 23:24:20|176447.5|176105.5|176446.5|176104.5|176447.5|176105.5|176433.5|176091.5|4
1731281070000|2024-11-10 23:24:30|176388|176046|176386.7|176044.7|176388|176046|176379.4|176037.4|3
1731281080000|2024-11-10 23:24:40|176403.3|176061.3|176404|176062|176404|176062|176403.3|176061.3|2
1731281090000|2024-11-10 23:24:50|176376.5|176097.5|176375|176099|176376.5|176099|176375|176097.5|4
1731281100000|2024-11-10 23:25:00|176374.5|176099.5|176400.2|176058.2|176404.9|176102.5|176371.5|176058.2|9
1731281110000|2024-11-10 23:25:10|176371.5|176090.5|176388|176086|176388|176090.5|176371.5|176086|2
1731281120000|2024-11-10 23:25:20|176387|176087|176410|176068|176410|176087|176387|176068|2
1731281130000|2024-11-10 23:25:30|176384|176094|176410|176068|176410|176094|176384|176068|2
1731281140000|2024-11-10 23:25:40|176382|176096|176368|176096|176382|176096|176368|176096|2
1731281160000|2024-11-10 23:26:00|176400.7|176096.5|176382.7|176040.7|176400.7|176096.5|176382.7|176040.7|3
1731281170000|2024-11-10 23:26:10|176368|176067|176368|176067|176368|176067|176368|176067|1
1731281180000|2024-11-10 23:26:20|176400.9|176058.9|176400.9|176058.9|176400.9|176058.9|176400.9|176058.9|1
1731281200000|2024-11-10 23:26:40|176367.5|176096.5|176367.5|176096.5|176367.5|176096.5|176367.5|176096.5|1
1731281240000|2024-11-10 23:27:20|176381|176097|176410.5|176068.5|176410.5|176097|176381|176068.5|2
1731281250000|2024-11-10 23:27:30|176382.7|176040.7|176397.9|176055.9|176436|176094|176382.7|176040.7|4
1731281260000|2024-11-10 23:27:40|176425.9|176083.9|176395.7|176053.7|176425.9|176083.9|176395.7|176053.7|3
1731281270000|2024-11-10 23:27:50|176414.9|176072.9|176464.2|176122.2|176464.2|176122.2|176414.9|176072.9|4
1731281280000|2024-11-10 23:28:00|176471.3|176129.3|176414.9|176072.9|176471.3|176129.3|176414.9|176072.9|4
1731281290000|2024-11-10 23:28:10|176421|176079|176421|176079|176421|176079|176421|176079|1
1731281300000|2024-11-10 23:28:20|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|1
1731281310000|2024-11-10 23:28:30|176421|176079|176399|176057|176421|176079|176399|176057|2
1731281320000|2024-11-10 23:28:40|176444.5|176102.5|176399|176057|176444.5|176102.5|176399|176057|2
1731281330000|2024-11-10 23:28:50|176444.5|176102.5|176444.5|176102.5|176444.5|176102.5|176444.5|176102.5|1
1731281340000|2024-11-10 23:29:00|176364.3|176022.3|176390.7|176048.7|176390.7|176048.7|176364.3|176022.3|3
1731281350000|2024-11-10 23:29:10|176390.5|176048.5|176390.5|176048.5|176390.5|176048.5|176390.5|176048.5|1
1731281360000|2024-11-10 23:29:20|176415.5|176073.5|176415.5|176073.5|176415.5|176073.5|176415.5|176073.5|1
1731281370000|2024-11-10 23:29:30|176416.7|176074.7|176416.7|176074.7|176416.7|176074.7|176416.7|176074.7|1
1731281380000|2024-11-10 23:29:40|176458|176116|176458|176116|176458|176116|176458|176116|1
1731281400000|2024-11-10 23:30:00|176470|176128|176456.5|176114.5|176470|176128|176456.5|176114.5|2
1731281410000|2024-11-10 23:30:10|176459|176117|176456.5|176114.5|176459|176117|176456.5|176114.5|2
1731281420000|2024-11-10 23:30:20|176461.5|176119.5|176455.7|176113.7|176461.5|176119.5|176440.7|176098.7|5
1731281430000|2024-11-10 23:30:30|176408.5|176066.5|176388.2|176046.2|176408.5|176066.5|176388.2|176046.2|2
1731281440000|2024-11-10 23:30:40|176408.5|176066.5|176390.5|176048.5|176436.3|176094.3|176390.5|176048.5|3
1731281450000|2024-11-10 23:30:50|176446|176104|176446|176104|176446|176104|176446|176104|1
1731281460000|2024-11-10 23:31:00|176457|176115|176457|176115|176457|176115|176457|176115|1
1731281490000|2024-11-10 23:31:30|176468|176126|176457|176115|176468|176126|176457|176115|2
1731281500000|2024-11-10 23:31:40|176446|176104|176388|176046|176446|176104|176388|176046|4
1731281510000|2024-11-10 23:31:50|176408.5|176066.5|176428.4|176086.4|176428.4|176086.4|176388|176046|3
1731281520000|2024-11-10 23:32:00|176390.5|176048.5|176390.5|176048.5|176390.5|176048.5|176390.5|176048.5|1
1731281530000|2024-11-10 23:32:10|176438.3|176096.3|176414.2|176072.2|176457|176115|176414.2|176072.2|4
1731281540000|2024-11-10 23:32:20|176456|176114|176456|176114|176456|176114|176456|176114|1
1731281550000|2024-11-10 23:32:30|176415.4|176073.4|176415.4|176073.4|176415.4|176073.4|176415.4|176073.4|1
1731281560000|2024-11-10 23:32:40|176458.3|176116.3|176463.8|176121.8|176470|176128|176445.8|176103.8|4
1731281570000|2024-11-10 23:32:50|176414.5|176072.5|176414.5|176072.5|176414.5|176072.5|176414.5|176072.5|1
1731281580000|2024-11-10 23:33:00|176414.7|176072.7|176414.7|176072.7|176414.7|176072.7|176414.7|176072.7|1
1731281590000|2024-11-10 23:33:10|176446|176104|176456|176114|176456|176114|176446|176104|2
1731281600000|2024-11-10 23:33:20|176466|176124|176466|176124|176466|176124|176466|176124|1
1731281610000|2024-11-10 23:33:30|176408.5|176066.5|176423.5|176081.5|176437.5|176095.5|176408.5|176066.5|3
1731281620000|2024-11-10 23:33:40|176430.2|176088.2|176435.3|176093.3|176435.3|176093.3|176430.2|176088.2|2
1731281630000|2024-11-10 23:33:50|176455|176113|176455|176113|176455|176113|176455|176113|1
1731281640000|2024-11-10 23:34:00|176455.3|176113.3|176455.3|176113.3|176455.3|176113.3|176455|176113|3
1731281650000|2024-11-10 23:34:10|176455|176113|176455|176113|176455|176113|176455|176113|1
1731281660000|2024-11-10 23:34:20|176455.3|176113.3|176464|176122|176464|176122|176455|176113|3
1731281670000|2024-11-10 23:34:30|176464.5|176122.5|176455.3|176113.3|176464.5|176122.5|176455.3|176113.3|2
1731281680000|2024-11-10 23:34:40|176436.5|176094.5|176435.3|176093.3|176436.5|176094.5|176435.3|176093.3|2
1731281690000|2024-11-10 23:34:50|176438.3|176096.3|176438.3|176096.3|176438.3|176096.3|176438.3|176096.3|1
1731281710000|2024-11-10 23:35:10|176457|176115|176457.3|176115.3|176458|176116|176446|176104|4
1731281720000|2024-11-10 23:35:20|176457|176115|176457|176115|176457|176115|176457|176115|1
1731281760000|2024-11-10 23:36:00|176468|176126|176468|176126|176468|176126|176468|176126|1
1731281770000|2024-11-10 23:36:10|176438.3|176096.3|176438.3|176096.3|176438.3|176096.3|176438.3|176096.3|1
1731281790000|2024-11-10 23:36:30|176457|176115|176457|176115|176457|176115|176457|176115|1
1731281830000|2024-11-10 23:37:10|176468|176126|176468|176126|176468|176126|176468|176126|1
1731281840000|2024-11-10 23:37:20|176470|176128|176470|176128|176470|176128|176470|176128|1
1731281850000|2024-11-10 23:37:30|176472.5|176130.5|176459.3|176117.3|176472.5|176130.5|176459.3|176117.3|2
1731281860000|2024-11-10 23:37:40|176459|176117|176459|176117|176459|176117|176459|176117|1
1731281870000|2024-11-10 23:37:50|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731281890000|2024-11-10 23:38:10|176459|176117|176459|176117|176459|176117|176459|176117|1
1731281940000|2024-11-10 23:39:00|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731281960000|2024-11-10 23:39:20|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282020000|2024-11-10 23:40:20|176472|176130|176440.3|176098.3|176472|176130|176440.3|176098.3|2
1731282050000|2024-11-10 23:40:50|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282090000|2024-11-10 23:41:30|176472|176130|176472|176130|176472|176130|176472|176130|1
1731282110000|2024-11-10 23:41:50|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282120000|2024-11-10 23:42:00|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731282140000|2024-11-10 23:42:20|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282200000|2024-11-10 23:43:20|176472|176130|176472|176130|176472|176130|176472|176130|1
1731282210000|2024-11-10 23:43:30|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731282240000|2024-11-10 23:44:00|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282270000|2024-11-10 23:44:30|176472|176130|176472|176130|176472|176130|176472|176130|1
1731282290000|2024-11-10 23:44:50|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282320000|2024-11-10 23:45:20|176440.3|176098.3|176439.5|176097.5|176440.3|176098.3|176438.3|176096.3|3
1731282340000|2024-11-10 23:45:40|176439.3|176097.3|176458|176116|176458|176116|176439.3|176097.3|2
1731282360000|2024-11-10 23:46:00|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282380000|2024-11-10 23:46:20|176472|176130|176470|176128|176472|176130|176446|176104|3
1731282400000|2024-11-10 23:46:40|176433|176110|176470|176128|176470|176128|176433|176103|3
1731282410000|2024-11-10 23:46:50|176436.3|176094.3|176418.7|176076.7|176436.3|176094.3|176418.7|176076.7|5
1731282420000|2024-11-10 23:47:00|176423.8|176081.8|176418.7|176076.7|176423.8|176081.8|176408.5|176066.5|3
1731282430000|2024-11-10 23:47:10|176443.7|176101.7|176444.5|176102.5|176444.5|176102.5|176443.7|176101.7|2
1731282440000|2024-11-10 23:47:20|176446.4|176104.4|176446.4|176104.4|176446.4|176104.4|176446.4|176104.4|1
1731282450000|2024-11-10 23:47:30|176446.5|176104.5|176417.5|176075.5|176446.5|176104.5|176417.5|176075.5|3
1731282460000|2024-11-10 23:47:40|176472|176130|176472|176130|176472|176130|176472|176130|1
1731282470000|2024-11-10 23:47:50|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282490000|2024-11-10 23:48:10|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731282510000|2024-11-10 23:48:30|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282570000|2024-11-10 23:49:30|176472|176130|176472|176130|176472|176130|176472|176130|1
1731282580000|2024-11-10 23:49:40|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731282610000|2024-11-10 23:50:10|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282640000|2024-11-10 23:50:40|176472|176130|176472|176130|176472|176130|176472|176130|1
1731282650000|2024-11-10 23:50:50|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282670000|2024-11-10 23:51:10|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|176440.3|176098.3|1
1731282690000|2024-11-10 23:51:30|176459|176117|176459|176117|176459|176117|176459|176117|1
1731282740000|2024-11-10 23:52:20|176472|176130|176447|176105|176472|176130|176435|176105|3
1731282770000|2024-11-10 23:52:50|176421.4|176079.4|176421.4|176079.4|176421.4|176079.4|176421.4|176079.4|1
1731282780000|2024-11-10 23:53:00|176434.2|176092.2|176421.4|176079.4|176434.2|176092.2|176421.4|176079.4|2
1731282790000|2024-11-10 23:53:10|176446.4|176104.4|176446.4|176104.4|176446.4|176104.4|176446.4|176104.4|1
1731282800000|2024-11-10 23:53:20|176444.5|176106.5|176446.4|176104.4|176446.4|176106.5|176444.5|176104.4|2
1731282820000|2024-11-10 23:53:40|176444.5|176106.5|176447|176105|176447|176117|176435|176105|3
1731282830000|2024-11-10 23:53:50|176445.5|176103.5|176443|176101|176445.7|176103.7|176443|176101|5
1731282840000|2024-11-10 23:54:00|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|1
1731282860000|2024-11-10 23:54:20|176427.5|176085.5|176426.2|176084.2|176427.5|176085.5|176426.2|176084.2|2
1731282880000|2024-11-10 23:54:40|176440.5|176098.5|176441.8|176099.8|176441.8|176099.8|176440.5|176098.5|2
1731282890000|2024-11-10 23:54:50|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|1
1731282920000|2024-11-10 23:55:20|176436|176096|176436|176096|176436|176096|176436|176096|1
1731282930000|2024-11-10 23:55:30|176427.5|176085.5|176426.2|176084.2|176427.5|176085.5|176426.2|176084.2|2
1731282960000|2024-11-10 23:56:00|176440.5|176098.5|176441.8|176099.8|176441.8|176099.8|176440.5|176098.5|2
1731282970000|2024-11-10 23:56:10|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|1
1731283030000|2024-11-10 23:57:10|176427.5|176085.5|176426.2|176084.2|176427.5|176085.5|176426.2|176084.2|2
1731283060000|2024-11-10 23:57:40|176440.5|176098.5|176441.8|176099.8|176441.8|176099.8|176440.5|176098.5|2
1731283070000|2024-11-10 23:57:50|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|1
1731283090000|2024-11-10 23:58:10|176436|176096|176441.5|176099.5|176441.5|176099.5|176436|176096|2
1731283130000|2024-11-10 23:58:50|176436|176096|176426.2|176084.2|176436|176096|176426.2|176084.2|3
1731283160000|2024-11-10 23:59:20|176440.5|176098.5|176453.5|176111.5|176453.5|176111.5|176440.5|176098.5|3
1731283170000|2024-11-10 23:59:30|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|176441.5|176099.5|1
1731283190000|2024-11-10 23:59:50|176436|176096|176436|176096|176436|176096|176436|176096|1
1731283200000|2024-11-11 00:00:00|176432|176111|176467.5|176125.5|176467.7|176125.7|176431|176109|6
1731283210000|2024-11-11 00:00:10|176486|176146|176467.9|176125.9|176486|176149|176440.5|176125.9|3
1731283220000|2024-11-11 00:00:20|176468.3|176126.3|176468.2|176126.2|176468.3|176126.3|176468.2|176126.2|2
1731283230000|2024-11-11 00:00:30|176439|176153|176438.5|176153|176439|176153|176438.5|176153|2
1731283240000|2024-11-11 00:00:40|176468.4|176126.4|176486.3|176146|176486.3|176146|176468.4|176126.4|3
1731283250000|2024-11-11 00:00:50|176485.7|176127|176485|176146|176485.7|176146|176469|176127|3
1731283260000|2024-11-11 00:01:00|176431.3|176156.7|176431.3|176156.7|176431.3|176156.7|176431.3|176156.7|1
1731283270000|2024-11-11 00:01:10|176485|176146|176469.7|176127.7|176486|176146|176469.7|176127.7|5
1731283290000|2024-11-11 00:01:30|176427.3|176167.3|176469.7|176127.7|176469.7|176167.3|176427.3|176127.7|2
1731283300000|2024-11-11 00:01:40|176467|176125|176469.7|176127.7|176469.7|176127.7|176467|176125|2
1731283310000|2024-11-11 00:01:50|176469.5|176127.5|176458|176117.3|176469.5|176127.5|176458|176116.7|7
1731283320000|2024-11-11 00:02:00|176457.7|176117.7|176457.3|176117.7|176457.7|176118|176457.3|176117.7|3
1731283340000|2024-11-11 00:02:20|176411|176164|176457.3|176117.7|176457.3|176164|176411|176117.7|2
1731283350000|2024-11-11 00:02:30|176411|176164.7|176459|176117|176459|176164.7|176411|176117|2
1731283390000|2024-11-11 00:03:10|176459.5|176117.5|176469|176127|176469|176127|176459.5|176117.5|2
1731283420000|2024-11-11 00:03:40|176422.7|176169.3|176471|176129|176471|176169.3|176422.7|176128|3
1731283430000|2024-11-11 00:03:50|176426.7|176173.3|176426.7|176173.3|176426.7|176173.3|176426.7|176173.3|1
1731283440000|2024-11-11 00:04:00|176471|176129|176471.2|176129.2|176471.2|176129.2|176471|176129|2
1731283460000|2024-11-11 00:04:20|176463.3|176137.3|176429.3|176166.7|176463.3|176167.3|176429.3|176137.3|5
1731283470000|2024-11-11 00:04:30|176424|176172|176424|176172|176424|176172|176424|176172|1
1731283480000|2024-11-11 00:04:40|176409|176185|176421.3|176170|176421.3|176185|176409|176170|2
1731283490000|2024-11-11 00:04:50|176420.7|176169.3|176420.7|176169.3|176420.7|176169.3|176420.7|176169.3|1
1731283500000|2024-11-11 00:05:00|176422.7|176172|176422.7|176172.7|176422.7|176172.7|176422.7|176172|2
1731283520000|2024-11-11 00:05:20|176423.3||176423.3||176423.3||176423.3||1
1731283530000|2024-11-11 00:05:30|176422.7|176173.3|176423.3|176173.3|176423.3|176173.3|176422.7|176173.3|2
1731283550000|2024-11-11 00:05:50|176408|176187|176408|176187|176408|176187|176408|176187|1
1731283560000|2024-11-11 00:06:00|176423|176188|176493|176218|176493.7|176255|176423|176188|11
1731283570000|2024-11-11 00:06:10|176490.3|176220.7|176475|176234.7|176490.3|176234.7|176475|176220|11
1731283580000|2024-11-11 00:06:20|176473.7|176236|176465.7|176242.7|176473.7|176243|176465.7|176236|14
1731283590000|2024-11-11 00:06:30|176465|176243.3|176466.5|176248.5|176470|176248.5|176464.7|176243.3|12
1731283600000|2024-11-11 00:06:40|176466|176249|176463|176251.5|176466|176251.5|176463|176249|7
1731283610000|2024-11-11 00:06:50|176462.5|176252|176462|176252.5|176462.5|176252.5|176462|176252|2
1731283620000|2024-11-11 00:07:00|176461.5|176253|176461|176253.5|176461.5|176253.5|176461|176253|2
1731283630000|2024-11-11 00:07:10|176460.5|176254|176460.5|176254.5|176460.5|176254.5|176460.5|176254|2
1731283640000|2024-11-11 00:07:20|176459.5|176254|176456|176251.5|176459.5|176254|176455.5|176251|7
1731283650000|2024-11-11 00:07:30|176455.5|176252|176455.5|176252.5|176455.5|176252.5|176455.5|176251.5|3
1731283660000|2024-11-11 00:07:40|176455|176252|176456.5|176255.5|176456.5|176255.5|176454|176251.5|13
1731283670000|2024-11-11 00:07:50|176455.5|176254.5|176421.3|176291.3|176456|176291.3|176421.3|176254.5|4
1731283680000|2024-11-11 00:08:00|176421|176291|176421.5|176291.5|176421.5|176291.5|176420.8|176290.8|4
1731283690000|2024-11-11 00:08:10|176421|176291|176421|176291|176421.3|176291.3|176421|176291|5
1731283700000|2024-11-11 00:08:20|176421.3|176291.3|176420.8|176290.8|176421.3|176291.3|176420.3|176290.3|5
1731283710000|2024-11-11 00:08:30|176420.5|176290.5|176426.5|176296.5|176426.5|176296.5|176420|176290|5
1731283720000|2024-11-11 00:08:40|176426|176296|176426.5|176296.5|176426.5|176296.5|176426|176296|2
1731283730000|2024-11-11 00:08:50|176427.5|176297.5|176426|176296|176427.5|176297.5|176426|176296|2
1731283740000|2024-11-11 00:09:00|176425.5|176295.5|176416.5|176286.5|176425.5|176295.5|176416.5|176286.5|11
1731283750000|2024-11-11 00:09:10|176416|176286|176416.8|176286.8|176416.8|176286.8|176414.8|176284.8|4
1731283760000|2024-11-11 00:09:20|176416.3|176286.3|176420|176290|176420|176290|176416.3|176286.3|4
1731283770000|2024-11-11 00:09:30|176420.5|176290.5|176421|176291|176421|176291|176419.3|176289.3|6
1731283780000|2024-11-11 00:09:40|176420.8|176290.8|176419.8|176289.8|176420.8|176290.8|176419.8|176289.8|3
1731283790000|2024-11-11 00:09:50|176420.3|176290.3|176420.3|176290.3|176420.5|176290.5|176420.3|176290.3|3
1731283800000|2024-11-11 00:10:00|176425|176295|176419.8|176289.8|176425|176295|176419.8|176289.8|4
1731283810000|2024-11-11 00:10:10|176420.3|176290.3|176419.8|176289.8|176420.3|176290.3|176419.8|176289.8|3
1731283820000|2024-11-11 00:10:20|176420.8|176290.8|176417.7|176287.7|176420.8|176290.8|176416.8|176286.8|8
1731283830000|2024-11-11 00:10:30|176417|176287|176417.7|176287.7|176418.4|176288.4|176417|176287|3
1731283840000|2024-11-11 00:10:40|176417|176287|176419.4|176289.4|176419.7|176289.7|176411.4|176281.4|10
1731283850000|2024-11-11 00:10:50|176420.7|176290.7|176420.7|176290.7|176420.7|176290.7|176419.5|176289.5|3
1731283860000|2024-11-11 00:11:00|176419.5|176289.5|176419.4|176289.4|176421|176291|176419.4|176289.4|4
1731283870000|2024-11-11 00:11:10|176420|176290|176420|176290|176420|176290|176420|176290|1
1731283880000|2024-11-11 00:11:20|176422.5|176292.5|176420.5|176290.5|176422.5|176292.5|176420.5|176290.5|2
1731283890000|2024-11-11 00:11:30|176421|176291|176420|176290|176421|176291|176419|176289|5
1731283900000|2024-11-11 00:11:40|176419.5|176289.5|176420.5|176290.5|176421|176291|176419.5|176289.5|5
1731283910000|2024-11-11 00:11:50|176420|176290|176416.4|176286.4|176420.5|176290.5|176416.4|176286.4|6
1731283920000|2024-11-11 00:12:00|176414.7|176284.7|176414.4|176284.4|176415|176285|176414.4|176284.4|6
1731283930000|2024-11-11 00:12:10|176414.7|176284.7|176418.4|176288.4|176418.4|176288.4|176414.7|176284.7|4
1731283940000|2024-11-11 00:12:20|176417.7|176287.7|176418|176288|176418|176288|176417.7|176287.7|2
1731283950000|2024-11-11 00:12:30|176417.7|176287.7|176417.4|176287.4|176417.7|176287.7|176417|176287|3
1731283960000|2024-11-11 00:12:40|176417.7|176287.7|176417.4|176287.4|176417.7|176287.7|176417.4|176287.4|2
1731283970000|2024-11-11 00:12:50|176418.5|176288.5|176419|176289|176419|176289|176418|176288|4
1731283980000|2024-11-11 00:13:00|176417|176287|176415|176285|176417|176287|176414.5|176284.5|6
1731283990000|2024-11-11 00:13:10|176415.4|176285.4|176415|176285|176415.4|176285.4|176414.7|176284.7|4
1731284000000|2024-11-11 00:13:20|176414.7|176284.7|176415|176285|176415|176285|176414.7|176284.7|2
1731284010000|2024-11-11 00:13:30|176413.4|176283.4|176413.7|176283.7|176413.7|176283.7|176413|176283|4
1731284020000|2024-11-11 00:13:40|176414|176284|176415|176285|176415|176285|176414|176284|2
1731284030000|2024-11-11 00:13:50|176414.7|176284.7|176419|176289|176419.4|176289.4|176414.7|176284.7|6
1731284040000|2024-11-11 00:14:00|176418.7|176288.7|176417.7|176287.7|176419|176289|176417.7|176287.7|6
1731284050000|2024-11-11 00:14:10|176418|176288|176417.7|176287.7|176418|176288|176417.3|176287.3|6
1731284060000|2024-11-11 00:14:20|176418|176288|176417.4|176287.4|176418|176288|176417.4|176287.4|5
1731284070000|2024-11-11 00:14:30|176417.7|176287.7|176417.5|176287.5|176418|176288|176417.5|176287.5|3
1731284080000|2024-11-11 00:14:40|176418|176288|176412.7|176282.7|176418|176288|176412.7|176282.7|10
1731284090000|2024-11-11 00:14:50|176413|176283|176413.4|176283.4|176413.4|176283.4|176413|176283|2
1731284100000|2024-11-11 00:15:00|176414.4|176284.4|176417.3|176287.3|176417.7|176287.7|176414.4|176284.4|11
1731284110000|2024-11-11 00:15:10|176419|176289|176417|176287|176419.3|176289.3|176416.4|176286.4|7
1731284120000|2024-11-11 00:15:20|176416.7|176286.7|176417.4|176287.4|176417.4|176287.4|176416.7|176286.7|2
1731284130000|2024-11-11 00:15:30|176417.7|176287.7|176417|176287|176417.7|176287.7|176416.4|176286.4|3
1731284140000|2024-11-11 00:15:40|176417.5|176287.5|176417|176287|176417.5|176287.5|176416|176286|4
1731284150000|2024-11-11 00:15:50|176417.5|176287.5|176417.5|176287.5|176418|176288|176417.5|176287.5|3
1731284160000|2024-11-11 00:16:00|176417|176287|176415|176285|176417.5|176287.5|176415|176285|7
1731284170000|2024-11-11 00:16:10|176416.4|176286.4|176417.4|176287.4|176417.4|176287.4|176416.4|176286.4|4
1731284180000|2024-11-11 00:16:20|176416.7|176286.7|176417.4|176287.4|176417.4|176287.4|176416.7|176286.7|2
1731284190000|2024-11-11 00:16:30|176418|176288|176418|176288|176418|176288|176418|176288|1
1731284200000|2024-11-11 00:16:40|176418.4|176288.4|176418|176288|176418.4|176288.4|176417|176287|6
1731284210000|2024-11-11 00:16:50|176418.7|176288.7|176418|176288|176418.7|176288.7|176418|176288|2
1731284220000|2024-11-11 00:17:00|176419|176289|176420|176290|176420|176290|176419|176289|5
1731284230000|2024-11-11 00:17:10|176419.5|176289.5|176416|176286|176423.5|176293.5|176416|176286|8
1731284240000|2024-11-11 00:17:20|176416.4|176286.4|176417|176287|176417|176287|176416|176286|4
1731284250000|2024-11-11 00:17:30|176416.4|176286.4|176416.4|176286.4|176416.7|176286.7|176416.4|176286.4|3
1731284260000|2024-11-11 00:17:40|176417|176287|176418.4|176288.4|176418.4|176288.4|176417|176287|5
1731284270000|2024-11-11 00:17:50|176418|176288|176418.4|176288.4|176418.4|176288.4|176418|176288|2
1731284280000|2024-11-11 00:18:00|176418|176288|176418|176288|176418|176288|176418|176288|1
1731284290000|2024-11-11 00:18:10|176417.4|176287.4|176419.5|176289.5|176420|176290|176417.4|176287.4|5
1731284300000|2024-11-11 00:18:20|176420|176290|176420|176290|176420|176290|176419.5|176289.5|7
1731284310000|2024-11-11 00:18:30|176419.5|176289.5|176420|176290|176420|176290|176419.5|176289.5|2
1731284320000|2024-11-11 00:18:40|176421|176291|176420|176290|176421|176291|176420|176290|4
1731284330000|2024-11-11 00:18:50|176420.5|176290.5|176416.7|176286.7|176420.5|176290.5|176416.7|176286.7|7
1731284340000|2024-11-11 00:19:00|176416|176286|176417.7|176287.7|176417.7|176287.7|176416|176286|3
1731284350000|2024-11-11 00:19:10|176417.4|176287.4|176417.4|176287.4|176419|176289|176417|176287|4
1731284360000|2024-11-11 00:19:20|176416.7|176286.7|176405|176275|176416.7|176286.7|176405|176275|7
1731284390000|2024-11-11 00:19:50|176400|176270|176473|176203|176473|176270|176400|176203|4
1731284400000|2024-11-11 00:20:00|176403.5|176273.5|176403.5|176273.5|176403.5|176273.5|176403.5|176273.5|1
1731284410000|2024-11-11 00:20:10|176401.5|176271.5|176350.7|176220.7|176401.5|176271.5|176350.7|176220.7|7
1731284420000|2024-11-11 00:20:20|176354|176224|176354|176224|176356.5|176226.5|176353.3|176223.3|9
1731284430000|2024-11-11 00:20:30|176354.4|176224.4|176350.4|176220.4|176354.4|176224.4|176350.4|176220.4|4
1731284440000|2024-11-11 00:20:40|176350.7|176220.7|176382.7|176177.3|176382.7|176220.7|176342|176177.3|4
1731284450000|2024-11-11 00:20:50|176382|176134.3|176420.7|176134.3|176420.7|176137|176382|176134|6
1731284470000|2024-11-11 00:21:10|176380.7|176179.3|176419.3|176137|176420.7|176179.3|176380.7|176134.7|3
1731284480000|2024-11-11 00:21:20|176419.7|176135.7|176419.7|176135|176420.7|176135.7|176419.7|176133|4
1731284490000|2024-11-11 00:21:30|176420.3|176133.3|176348.5|176218.5|176420.3|176219|176345.5|176133.3|7
1731284500000|2024-11-11 00:21:40|176349.5|176219.5|176349.5|176219.5|176349.5|176219.5|176349.5|176219.5|1
1731284510000|2024-11-11 00:21:50|176334.5|176204.5|176344.3|176098.7|176393.3|176204.5|176334.5|176094|6
1731284520000|2024-11-11 00:22:00|176343.3|176099.3|176375.2|176033.2|176375.2|176103.7|176332.7|176033.2|8
1731284530000|2024-11-11 00:22:10|176395.3|176054.7|176392|176050|176396.2|176056.3|176392|176050|8
1731284540000|2024-11-11 00:22:20|176391.5|176050.5|176378.7|176106|176396.3|176106|176366|176050.5|8
1731284550000|2024-11-11 00:22:30|176373.3|176089|176348|176083|176376.7|176103|176346|176070.3|7
1731284560000|2024-11-11 00:22:40|176346.7|176084.3|176397|176056|176397|176087|176344|176056|5
1731284570000|2024-11-11 00:22:50|176397.3|176055.3|176397|176056|176397.3|176056|176397|176055.3|2
1731284580000|2024-11-11 00:23:00|176375.5|176033.5|176375.5|176033.5|176375.5|176033.5|176375.5|176033.5|1
1731284600000|2024-11-11 00:23:20|176375|176033|176375.5|176033.5|176375.5|176033.5|176375|176033|2
1731284610000|2024-11-11 00:23:30|176269.5|176139.5|176397|176056|176397|176139.5|176269.5|176033|4
1731284620000|2024-11-11 00:23:40|176396.3|176057.3|176340|176126.3|176396.3|176126.3|176340|176057.3|5
1731284630000|2024-11-11 00:23:50|176302.9|176172.9|176384.5|176113|176384.5|176175.5|176297.9|176110.5|8
1731284640000|2024-11-11 00:24:00|176409.7|176117|176433.7|176106.7|176433.7|176151.7|176383.3|176106.7|7
1731284650000|2024-11-11 00:24:10||176106.3||176106.3||176106.3||176106.3|1
1731284660000|2024-11-11 00:24:20|176398.7|176157|176396.7|176158.3|176398.7|176158.3|176396.7|176157|5
1731284670000|2024-11-11 00:24:30|176396|176159|176391|176179|176396|176179|176391|176159|3
1731284680000|2024-11-11 00:24:40|176456.5|176180|176456.5|176114.5|176456.5|176180|176456.5|176114.5|2
1731284700000|2024-11-11 00:25:00|176433.7|176106.7|176431|176107.7|176433.7|176111.3|176421|176106.7|4
1731284710000|2024-11-11 00:25:10|176431.3|176107.3|176399|176115.5|176431.3|176115.5|176387|176104.7|6
1731284720000|2024-11-11 00:25:20|176320.5|176190.5|176399|176116|176399|176190.5|176320.5|176116|2
1731284730000|2024-11-11 00:25:30|176389.3|176117|176402.4|176060.4|176412.3|176117|176389.3|176060.4|8
1731284750000|2024-11-11 00:25:50|176401.5|176059.5|176400.7|176058.7|176401.5|176059.5|176400.7|176058.7|2
1731284760000|2024-11-11 00:26:00|176349.3|176094.3|176401.7|176059.7|176401.7|176094.3|176349.3|176058.7|3
1731284770000|2024-11-11 00:26:10|176320|176115|176388|176046|176388|176115|176320|176046|2
1731284780000|2024-11-11 00:26:20|176388.5|176046.5|176389.5|176047.5|176389.5|176047.5|176388.5|176046.5|2
1731284790000|2024-11-11 00:26:30|176402.2|176060.2|176402.2|176060.2|176402.2|176060.2|176402.2|176060.2|1
1731284810000|2024-11-11 00:26:50|176401.7|176059.7|176400.7|176058.7|176401.7|176059.7|176400.7|176058.7|2
1731284820000|2024-11-11 00:27:00|176346.7|176097|176400.7|176058.7|176400.7|176097|176346.7|176058.7|2
1731284830000|2024-11-11 00:27:10|176346.7|176097|176346.7|176097|176346.7|176097|176346.7|176097|1
1731284840000|2024-11-11 00:27:20|176318|176110|176318|176110|176318|176110|176318|176110|1
1731284850000|2024-11-11 00:27:30|176346.7|176097|176346.7|176097|176346.7|176097|176346.7|176097|1
1731284870000|2024-11-11 00:27:50|176330||176327.3||176330||176327.3||2
1731284940000|2024-11-11 00:29:00|176314|176110|176314|176110|176314|176110|176314|176110|1
1731284970000|2024-11-11 00:29:30|176327.3|176097|176327.3|176097|176327.3|176097|176327.3|176097|1
1731284990000|2024-11-11 00:29:50|176242.5|176112.5|176227|176007.7|176242.5|176112.5|176209|176002.3|9
1731285000000|2024-11-11 00:30:00|176227.3|176006.3|176181.9|176051.9|176227.3|176051.9|176181.9|176006.3|11
1731285010000|2024-11-11 00:30:10|176181.8|176051.8|176184.3|176054.3|176184.5|176054.5|176181.8|176051.8|10
1731285020000|2024-11-11 00:30:20|176184|176054|176184.8|176054.8|176184.8|176054.8|176184|176054|3
1731285030000|2024-11-11 00:30:30|176185.3|176055.3|176195|176065|176195|176065|176185.3|176055.3|5
1731285040000|2024-11-11 00:30:40|176194.5|176064.5|176195.5|176065.5|176196.5|176066.5|176194|176064|7
1731285050000|2024-11-11 00:30:50|176194.5|176064.5|176186|176056|176195|176065|176186|176056|5
1731285060000|2024-11-11 00:31:00|176187.3|176057.3|176185.5|176055.5|176187.3|176057.3|176185.5|176055.5|7
1731285070000|2024-11-11 00:31:10|176186|176056|176186|176056|176191.9|176061.9|176185.3|176055.3|11
1731285080000|2024-11-11 00:31:20|176186.5|176056.5|176184.8|176054.8|176186.5|176056.5|176182.2|176052.2|7
1731285100000|2024-11-11 00:31:40|176185.5|176055.5|176186|176056|176186.3|176056.3|176185.5|176055.5|4
1731285110000|2024-11-11 00:31:50|176186.3|176056.3|176186.8|176056.8|176190.8|176060.8|176186|176056|10
1731285120000|2024-11-11 00:32:00|176187|176057|176186.8|176056.8|176187|176057|176186.8|176056.8|2
1731285150000|2024-11-11 00:32:30|176196|176066|176191.8|176061.8|176197.5|176067.5|176190.5|176060.5|9
1731285160000|2024-11-11 00:32:40|176192.5|176062.5|176190.8|176060.8|176192.5|176062.5|176190.8|176060.8|7
1731285170000|2024-11-11 00:32:50|176192.8|176062.8|176191.8|176061.8|176193.5|176063.5|176191.8|176061.8|9
1731285180000|2024-11-11 00:33:00|176193.2|176063.2|176193.5|176063.5|176201.5|176071.5|176193.2|176063.2|5
1731285190000|2024-11-11 00:33:10|176193.2|176063.2|176192.2|176062.2|176193.2|176063.2|176191.9|176061.9|7
1731285200000|2024-11-11 00:33:20|176192.8|176062.8|176199.5|176069.5|176199.5|176069.5|176192.8|176062.8|3
1731285210000|2024-11-11 00:33:30|176198.5|176068.5|176197|176067|176198.5|176068.5|176196|176066|6
1731285220000|2024-11-11 00:33:40|176195.5|176065.5|176199.5|176069.5|176199.5|176069.5|176195.5|176065.5|3
1731285230000|2024-11-11 00:33:50|176198.5|176068.5|176187|176057|176198.5|176068.5|176187|176057|4
1731285240000|2024-11-11 00:34:00|176190.5|176060.5|176186|176056|176190.9|176060.9|176186|176056|6
1731285250000|2024-11-11 00:34:10|176190.2|176060.2|176189.9|176059.9|176190.9|176060.9|176186.5|176056.5|6
1731285260000|2024-11-11 00:34:20|176186.8|176056.8|176191.2|176061.2|176191.2|176061.2|176186.5|176056.5|6
1731285270000|2024-11-11 00:34:30|176190.5|176060.5|176173.3|176043.3|176190.8|176060.8|176173.3|176043.3|4
1731285280000|2024-11-11 00:34:40|176173.5|176043.5|176098.2|176008.2|176174|176044|176098.2|176008.2|10
1731285290000|2024-11-11 00:34:50|176098.4|176008.4|176364.7|176024|176365|176024.7|176098.2|176004|9
1731285300000|2024-11-11 00:35:00|176365.8|176023.8|176293.3|176008.7|176365.8|176030.3|176293.3|176008.7|8
1731285310000|2024-11-11 00:35:10|176294|176007|176294.3|176006.7|176294.3|176007|176294|176006.7|2
1731285320000|2024-11-11 00:35:20|176296|176001.7|176295.7|176002.3|176296|176002.3|176295.7|176001.7|4
1731285330000|2024-11-11 00:35:30|176296|176001.7|176296|176001.7|176296|176003|176295.7|176001.7|4
1731285340000|2024-11-11 00:35:40|176295.7|176002.3|176295|176004|176295.7|176004|176295|176002.3|5
1731285350000|2024-11-11 00:35:50|176295.7|176002.3|176265.7|176030.3|176295.7|176031|176265.7|176002.3|7
1731285360000|2024-11-11 00:36:00|176264.3|176031|176259|176035.7|176264.3|176035.7|176259|176031|14
1731285370000|2024-11-11 00:36:10|176258.3|176036.3|176253|176037|176258.3|176038.3|176253|176034.3|8
1731285380000|2024-11-11 00:36:20|176252.3|176035.7|176249.7|176039|176252.3|176039.7|176249.7|176035.7|5
1731285390000|2024-11-11 00:36:30|176249|176040.3|176249|176042.3|176249|176042.3|176249|176040.3|3
1731285400000|2024-11-11 00:36:40|176251.7|176043.7|176252.3|176039.7|176252.3|176043.7|176251.7|176039.7|5
1731285420000|2024-11-11 00:37:00|176251.7|176041|176251.7|176040.3|176251.7|176041|176251.7|176040.3|2
1731285430000|2024-11-11 00:37:10||176041.7||176041||176041.7||176041|2
1731285440000|2024-11-11 00:37:20|176209|176079|176209.5|176079.5|176209.5|176079.5|176209|176079|2
1731285460000|2024-11-11 00:37:40|176243.3|176041|176248.3|176040.3|176248.3|176041|176240|176039.7|5
1731285470000|2024-11-11 00:37:50|176247.7|176044.3|176248.3|176041.7|176248.3|176044.3|176247.7|176041|4
1731285480000|2024-11-11 00:38:00|176247.7|176039.7|176247.7|176043|176247.7|176044.3|176247.7|176039.7|4
1731285490000|2024-11-11 00:38:10|176251.7|176045|176251.7|176043.7|176251.7|176046.3|176251.7|176043.7|4
1731285500000|2024-11-11 00:38:20||176042.3||176041.7||176042.3||176041.7|2
1731285510000|2024-11-11 00:38:30|176210.5|176039.7|176210.5|176080.5|176210.5|176080.5|176210.5|176039.7|2
1731285520000|2024-11-11 00:38:40|176210|176080|176210|176080|176212.5|176082.5|176210|176080|5
1731285530000|2024-11-11 00:38:50|176211|176081|176209.5|176079.5|176211|176081|176209.5|176079.5|3
1731285540000|2024-11-11 00:39:00|176210|176080|176251.7|176039.7|176251.7|176080|176209.5|176039.7|5
1731285550000|2024-11-11 00:39:10||176043.7||176043||176043.7||176040.3|4
1731285560000|2024-11-11 00:39:20||176042.3||176041||176043||176041|3
1731285570000|2024-11-11 00:39:30||176042.3||176042.3||176042.3||176042.3|1
1731285580000|2024-11-11 00:39:40|176210|176080|176211.5|176081.5|176212|176082|176210|176080|4
1731285590000|2024-11-11 00:39:50|176211|176081|176208.5|176078.5|176211|176081|176208.5|176078.5|3
1731285600000|2024-11-11 00:40:00|176251.7|176039.7|176251.7|176039.7|176251.7|176039.7|176251.7|176039.7|1
1731285610000|2024-11-11 00:40:10|176251|176041|176251|176045.7|176251|176045.7|176251|176040.3|5
1731285620000|2024-11-11 00:40:20|176251.7|176044.3|176251|176045|176251.7|176047.7|176251|176044.3|6
1731285630000|2024-11-11 00:40:30|176251.7|176044.3|176213.5|176083.5|176251.7|176083.5|176213.5|176044.3|2
1731285640000|2024-11-11 00:40:40|176212.5|176082.5|176212|176082|176212.5|176082.5|176212|176082|2
1731285650000|2024-11-11 00:40:50|176211.5|176081.5|176212.5|176082.5|176214.5|176084.5|176211.5|176081.5|8
1731285660000|2024-11-11 00:41:00|176211|176081|176249.7|176043|176249.7|176081|176209|176043|4
1731285670000|2024-11-11 00:41:10|176249|176044.3|176249|176045|176249|176045|176249|176044.3|2
1731285680000|2024-11-11 00:41:20|176207.5|176077.5|176166|176036|176207.5|176077.5|176165|176035|10
1731285690000|2024-11-11 00:41:30|176166.2|176036.2|176157.4|176027.4|176166.2|176036.2|176157.4|176027.4|5
1731285710000|2024-11-11 00:41:50|176170.4|176040.4|176180.2|176050.2|176180.2|176050.2|176170.4|176040.4|5
1731285720000|2024-11-11 00:42:00|176192.8|176062.8|176198.5|176068.5|176198.5|176068.5|176188.8|176058.8|7
1731285730000|2024-11-11 00:42:10|176197.2|176067.2|176197.5|176067.5|176197.5|176067.5|176197.2|176067.2|2
1731285740000|2024-11-11 00:42:20|176197.7|176067.7|176197.9|176067.9|176197.9|176067.9|176197.7|176067.7|2
1731285750000|2024-11-11 00:42:30|176199.9|176069.9|176179.5|176089.5|176199.9|176090|176179.5|176069.8|6
1731285770000|2024-11-11 00:42:50|176178.5|176088.5|176178.5|176088.5|176178.5|176088.5|176178.5|176088.5|1
1731285780000|2024-11-11 00:43:00|176179.5|176089.5|176179.8|176089.8|176179.8|176089.8|176179.5|176089.5|2
1731285800000|2024-11-11 00:43:20|176178.8|176088.8|176173.5|176083.5|176178.8|176088.8|176173.5|176083.5|4
1731285810000|2024-11-11 00:43:30|176171.5|176081.5|176171.5|176081.5|176171.5|176081.5|176171.5|176081.5|1
1731285820000|2024-11-11 00:43:40|176172.5|176082.5|176179.5|176089.5|176179.5|176089.5|176172.5|176082.5|2
1731285840000|2024-11-11 00:44:00|176159.5|176069.5|176188.5|176058.5|176196.9|176069.5|176112|176022|10
1731285850000|2024-11-11 00:44:10|176189.8|176059.8|176191.3|176061.3|176196.3|176066.3|176189.8|176059.8|16
1731285860000|2024-11-11 00:44:20|176190.7|176060.7|176111.8|176021.8|176190.7|176081.4|176111.8|176021.8|13
1731285870000|2024-11-11 00:44:30|176112|176022|176190.9|176060.9|176192.2|176062.2|176111.7|176021.7|11
1731285880000|2024-11-11 00:44:40|176193.5|176063.5|176193.2|176063.2|176193.7|176063.7|176192.9|176062.9|4
1731285890000|2024-11-11 00:44:50|176193.5|176063.5|176176.4|176086.4|176193.5|176086.4|176173.5|176063.5|4
1731285900000|2024-11-11 00:45:00|176173.4|176043.4|176191.7|176061.7|176192.5|176062.5|176173.4|176043.4|7
1731285910000|2024-11-11 00:45:10|176198.5|176068.5|176209.5|176079.5|176212.2|176082.2|176192.2|176062.2|9
1731285920000|2024-11-11 00:45:20|176205.5|176075.5|176189.8|176099.8|176205.7|176099.8|176189.5|176075.5|6
1731285930000|2024-11-11 00:45:30|176189.3|176099.3|176190|176100|176190|176100|176189.3|176099.3|2
1731285940000|2024-11-11 00:45:40|176190.5|176100.5|176177|176087|176190.5|176100.5|176177|176087|4
1731285950000|2024-11-11 00:45:50|176181.5|176091.5|176203|176113|176203.5|176113.5|176181.5|176091.5|4
1731285960000|2024-11-11 00:46:00|176202.8|176112.8|176209.5|176119.5|176209.5|176119.5|176202.8|176112.8|4
1731285970000|2024-11-11 00:46:10|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|1
1731285980000|2024-11-11 00:46:20|176209.5|176119.5|176207.5|176117.5|176209.5|176119.5|176207.5|176117.5|2
1731285990000|2024-11-11 00:46:30|176209.3|176119.3|176209.8|176119.8|176209.8|176119.8|176209.3|176119.3|2
1731286000000|2024-11-11 00:46:40|176207.8|176117.8|176203.3|176113.3|176207.8|176117.8|176196|176106|5
1731286010000|2024-11-11 00:46:50|176206.3|176116.3|176207|176117|176207|176117|176206.3|176116.3|2
1731286020000|2024-11-11 00:47:00|176204.8|176114.8|176195.5|176105.5|176204.8|176114.8|176195.5|176105.5|2
1731286030000|2024-11-11 00:47:10|176207.5|176117.5|176207.5|176117.5|176207.5|176117.5|176207.5|176117.5|1
1731286040000|2024-11-11 00:47:20|176200.4|176110.4|176194|176104|176200.4|176110.4|176191.7|176101.7|7
1731286060000|2024-11-11 00:47:40|176193.7|176103.7|176194.4|176104.4|176195|176105|176191.3|176101.3|5
1731286070000|2024-11-11 00:47:50|176201.5|176111.5|176204|176114|176204|176114|176201.5|176111.5|2
1731286080000|2024-11-11 00:48:00|176203.8|176113.8|176192.9|176102.9|176203.8|176113.8|176190.2|176100.2|3
1731286090000|2024-11-11 00:48:10|176203.3|176113.3|176205.8|176115.8|176205.8|176115.8|176203.3|176113.3|2
1731286100000|2024-11-11 00:48:20|176205.3|176115.3|176195.8|176105.8|176205.5|176115.5|176195.8|176105.8|3
1731286110000|2024-11-11 00:48:30|176207|176117|176207|176117|176207|176117|176207|176117|1
1731286150000|2024-11-11 00:49:10|176207.8|176117.8|176219.5|176129.5|176219.5|176129.5|176207.8|176117.8|4
1731286180000|2024-11-11 00:49:40|176227.5|176137.5|176236.5|176146.5|176271.7|176148.3|176227.5|176126.2|14
1731286190000|2024-11-11 00:49:50|176236.3|176146.3|176238.5|176148.5|176242.8|176152.8|176234.5|176144.5|10
1731286200000|2024-11-11 00:50:00|176242|176152|176249.8|176159.8|176254.5|176164.5|176242|176152|15
1731286210000|2024-11-11 00:50:10|176246.3|176156.3|176250.8|176160.8|176251.5|176161.5|176243.5|176153.5|16
1731286220000|2024-11-11 00:50:20|176248.3|176158.3|176246.3|176156.3|176251.3|176161.3|176244.8|176154.8|12
1731286230000|2024-11-11 00:50:30|176245.8|176155.8|176249.5|176159.5|176251.8|176161.8|176243.3|176153.3|10
1731286240000|2024-11-11 00:50:40|176254|176164|176254|176164|176254|176164|176254|176164|1
1731286250000|2024-11-11 00:50:50|176253.5|176163.5|176250.8|176160.8|176253.5|176163.5|176248|176158|11
1731286260000|2024-11-11 00:51:00|176248.8|176158.8|176237.3|176147.3|176251.3|176161.3|176237.3|176147.3|9
1731286270000|2024-11-11 00:51:10|176236|176146|176234|176144|176240.5|176150.5|176231|176141|10
1731286280000|2024-11-11 00:51:20|176236.8|176146.8|176239.5|176149.5|176242|176152|176236.8|176146.8|15
1731286290000|2024-11-11 00:51:30|176238.8|176148.8|176239|176149|176241.5|176151.5|176234.3|176144.3|10
1731286300000|2024-11-11 00:51:40|176240.5|176150.5|176240.5|176150.5|176242.3|176152.3|176240|176150|5
1731286310000|2024-11-11 00:51:50|176240.3|176150.3|176225.3|176135.3|176240.3|176150.3|176225.3|176135.3|5
1731286320000|2024-11-11 00:52:00|176216.3|176126.3|176217|176127|176217|176127|176216.3|176126.3|2
1731286360000|2024-11-11 00:52:40|176219.3|176129.3|176219.3|176129.3|176219.3|176129.3|176219.3|176129.3|1
1731286370000|2024-11-11 00:52:50|176220|176130|176223.8|176133.8|176227.3|176137.3|176220|176130|3
1731286380000|2024-11-11 00:53:00|176226|176136|176215.5|176125.5|176227.3|176137.3|176211.5|176121.5|10
1731286390000|2024-11-11 00:53:10|176212.3|176122.3|176209.5|176119.5|176212.3|176122.3|176209.5|176119.5|2
1731286420000|2024-11-11 00:53:40|176200.8|176110.8|176207.5|176117.5|176207.5|176117.5|176200.8|176110.8|2
1731286430000|2024-11-11 00:53:50|176210.5|176120.5|176210.5|176120.5|176210.5|176120.5|176210.5|176120.5|1
1731286440000|2024-11-11 00:54:00|176211.5|176121.5|176213.5|176123.5|176213.5|176123.5|176211.5|176121.5|2
1731286480000|2024-11-11 00:54:40|176218|176128|176313.5|176183.5|176314.9|176184.9|176218|176128|7
1731286490000|2024-11-11 00:54:50|176310.5|176180.5|176315.3|176185.3|176315.5|176185.5|176310.5|176180.5|5
1731286500000|2024-11-11 00:55:00|176317.5|176187.5|176316.5|176186.5|176317.5|176187.5|176314.2|176184.2|5
1731286510000|2024-11-11 00:55:10|176315.8|176185.8|176292|176202|176315.8|176202|176291|176185.8|6
1731286520000|2024-11-11 00:55:20|176291.8|176201.8|176286.8|176196.8|176291.8|176201.8|176284|176194|5
1731286530000|2024-11-11 00:55:30|176287|176197|176281.8|176191.8|176287|176197|176281.8|176191.8|5
1731286540000|2024-11-11 00:55:40|176283.8|176193.8|176278.8|176188.8|176283.8|176193.8|176278.3|176188.3|7
1731286550000|2024-11-11 00:55:50|176279|176189|176279|176189|176279|176189|176279|176189|1
1731286600000|2024-11-11 00:56:40|176280|176190|176279|176189|176280|176190|176279|176189|2
1731286630000|2024-11-11 00:57:10|176279.3|176189.3|176287.3|176197.3|176287.3|176197.3|176279.3|176189.3|2
1731286650000|2024-11-11 00:57:30|176289|176199|176286.7|176156.7|176289|176199|176265.3|176150.4|10
1731286660000|2024-11-11 00:57:40|176273.9|176143.9|176276.5|176186.5|176289|176186.5|176273.9|176143.9|21
1731286670000|2024-11-11 00:57:50|176266|176176|176276.4|176146.4|176279.4|176178.3|176263.5|176142|14
1731286680000|2024-11-11 00:58:00|176273|176143|176246|176156|176273|176170.5|176243.8|176132.7|15
1731286690000|2024-11-11 00:58:10|176248|176158|176250.5|176160.5|176251.8|176161.8|176247.8|176157.8|8
1731286700000|2024-11-11 00:58:20|176250.8|176160.8|176253|176163|176256.8|176166.8|176250|176160|13
1731286710000|2024-11-11 00:58:30|176250.5|176160.5|176246.8|176156.8|176252.8|176162.8|176243|176153|8
1731286720000|2024-11-11 00:58:40|176243.3|176153.3|176245.3|176155.3|176245.3|176155.3|176243.3|176153.3|2
1731286730000|2024-11-11 00:58:50|176245|176155|176245|176155|176245|176155|176245|176155|1
1731286740000|2024-11-11 00:59:00|176246|176156|176246.3|176156.3|176246.3|176156.3|176246|176156|2
1731286760000|2024-11-11 00:59:20|176249.5|176159.5|176249.5|176159.5|176249.5|176159.5|176249.5|176159.5|1
1731286770000|2024-11-11 00:59:30|176250.8|176160.8|176259|176169|176259|176169|176250.8|176160.8|5
1731286790000|2024-11-11 00:59:50|176258.8|176168.8|176258.8|176168.8|176258.8|176168.8|176258.8|176168.8|1
1731286800000|2024-11-11 01:00:00|176261|176171|176256.8|176166.8|176263|176173|176256.8|176166.8|5
1731286810000|2024-11-11 01:00:10|176258|176168|176255.5|176165.5|176259.5|176169.5|176255.5|176165.5|7
1731286820000|2024-11-11 01:00:20|176255|176165|176255|176165|176255|176165|176255|176165|1
1731286830000|2024-11-11 01:00:30|176256.5|176166.5|176265.5|176175.5|176265.5|176175.5|176256.5|176166.5|5
1731286840000|2024-11-11 01:00:40|176261.5|176171.5|176251.8|176161.8|176261.5|176171.5|176246.3|176156.3|7
1731286850000|2024-11-11 01:00:50|176243.3|176153.3|176235|176145|176249.5|176159.5|176230.5|176140.5|9
1731286860000|2024-11-11 01:01:00|176238.3|176148.3|176239.4|176149.4|176244.9|176154.9|176237.3|176147.3|8
1731286870000|2024-11-11 01:01:10|176240.7|176150.7|176212|176122|176240.7|176150.7|176212|176122|2
1731286880000|2024-11-11 01:01:20|176214|176124|176214.3|176124.3|176214.3|176124.3|176214|176124|2
1731286890000|2024-11-11 01:01:30|176214|176124|176214|176124|176214|176124|176214|176124|1
1731286900000|2024-11-11 01:01:40|176220.8|176130.8|176235|176145|176237.3|176147.3|176220.8|176130.8|6
1731286910000|2024-11-11 01:01:50|176237.5|176147.5|176237.8|176147.8|176240.5|176150.5|176236.5|176146.5|11
1731286920000|2024-11-11 01:02:00|176236.8|176146.8|176236.5|176146.5|176236.8|176146.8|176236.5|176146.5|2
1731286930000|2024-11-11 01:02:10|176236.3|176146.3|176245.3|176155.3|176266.5|176159.3|176236.3|176136.5|11
1731286940000|2024-11-11 01:02:20|176269|176139|176234.3|176144.3|176269|176165|176232.3|176139|11
1731286950000|2024-11-11 01:02:30|176228|176138|176230.3|176140.3|176235|176145|176225.8|176135.8|15
1731286960000|2024-11-11 01:02:40|176233|176143|176239.5|176149.5|176239.5|176149.5|176230.3|176140.3|8
1731286970000|2024-11-11 01:02:50|176258.5|176128.5|176251.8|176161.8|176264.4|176161.8|176245.8|176128.5|11
1731286980000|2024-11-11 01:03:00|176252.8|176162.8|176249|176159|176252.8|176162.8|176246.3|176156.3|7
1731286990000|2024-11-11 01:03:10|176249.3|176159.3|176248.3|176158.3|176249.3|176159.3|176248.3|176158.3|2
1731287000000|2024-11-11 01:03:20|176250.8|176160.8|176253.3|176163.3|176257.5|176167.5|176246.8|176156.8|15
1731287010000|2024-11-11 01:03:30|176254.8|176164.8|176257|176167|176262.4|176172.4|176251|176161|20
1731287020000|2024-11-11 01:03:40|176255.5|176165.5|176251|176161|176257|176167|176251|176161|8
1731287030000|2024-11-11 01:03:50|176254.8|176164.8|176252|176162|176262.5|176172.5|176250.8|176160.8|10
1731287040000|2024-11-11 01:04:00|176258|176168|176249.5|176159.5|176258.7|176168.7|176246.8|176156.8|16
1731287050000|2024-11-11 01:04:10|176251.3|176161.3|176244|176154|176259|176169|176241.5|176151.5|18
1731287060000|2024-11-11 01:04:20|176246.5|176156.5|176247.8|176157.8|176253.9|176163.9|176242.3|176152.3|11
1731287070000|2024-11-11 01:04:30|176245.3|176155.3|176248.3|176158.3|176256|176166|176243.3|176153.3|16
1731287080000|2024-11-11 01:04:40|176250.5|176160.5|176250.5|176160.5|176250.8|176160.8|176246.5|176156.5|21
1731287090000|2024-11-11 01:04:50|176248.3|176158.3|176249.8|176159.8|176251.5|176161.5|176248|176158|19
1731287100000|2024-11-11 01:05:00|176259.9|176169.9|176254.5|176164.5|176263.9|176173.9|176249.3|176159.3|11
1731287110000|2024-11-11 01:05:10|176253.8|176163.8|176290.2|176200.2|176325.3|176214.2|176253.8|176163.8|21
1731287120000|2024-11-11 01:05:20|176290|176200|176289|176199|176290.2|176200.2|176289|176199|5
1731287130000|2024-11-11 01:05:30|176289.3|176199.3|176289|176199|176289.3|176199.3|176289|176199|2
1731287140000|2024-11-11 01:05:40|176289.3|176199.3|176286.2|176196.2|176289.3|176199.3|176285.8|176195.8|3
1731287150000|2024-11-11 01:05:50|176308.4|176178.4|176308.4|176178.4|176308.4|176178.4|176308.4|176178.4|1
1731287160000|2024-11-11 01:06:00|176287.8|176197.8|176285|176195|176290.8|176200.8|176285|176195|4
1731287170000|2024-11-11 01:06:10|176286.7|176196.7|176286.7|176196.7|176286.7|176196.7|176286.7|176196.7|1
1731287180000|2024-11-11 01:06:20|176286.5|176196.5|176286.5|176196.5|176286.5|176196.5|176285.3|176195.3|3
1731287190000|2024-11-11 01:06:30|176305.4|176175.4|176287.8|176197.8|176305.4|176197.8|176285.2|176175.4|3
1731287200000|2024-11-11 01:06:40|176287.5|176197.5|176287.5|176197.5|176287.5|176197.5|176287.5|176197.5|1
1731287210000|2024-11-11 01:06:50|176284.5|176194.5|176284.5|176194.5|176284.5|176194.5|176284.5|176194.5|1
1731287220000|2024-11-11 01:07:00|176283.5|176193.5|176286.3|176196.3|176289|176199|176283.5|176193.5|5
1731287260000|2024-11-11 01:07:40|176285|176195|176262.8|176172.8|176285|176195|176249.5|176159.5|11
1731287270000|2024-11-11 01:07:50|176266|176176|176263.5|176173.5|176266|176176|176263.3|176173.3|4
1731287280000|2024-11-11 01:08:00|176261.5|176171.5|176262.3|176172.3|176263|176173|176261|176171|6
1731287290000|2024-11-11 01:08:10|176261|176171|176264|176174|176264|176174|176261|176171|4
1731287300000|2024-11-11 01:08:20|176263|176173|176262.3|176172.3|176264.8|176174.8|176262|176172|4
1731287310000|2024-11-11 01:08:30|176261|176171|176256.3|176166.3|176261|176171|176256.3|176166.3|5
1731287330000|2024-11-11 01:08:50|176256|176166|176258.8|176168.8|176260.8|176170.8|176256|176166|3
1731287340000|2024-11-11 01:09:00|176259.8|176169.8|176256|176166|176261.8|176171.8|176255.8|176165.8|9
1731287350000|2024-11-11 01:09:10|176252.8|176162.8|176258|176168|176260|176170|176252.8|176162.8|7
1731287360000|2024-11-11 01:09:20|176258.3|176168.3|176258|176168|176260.3|176170.3|176258|176168|4
1731287370000|2024-11-11 01:09:30|176256|176166|176262.3|176172.3|176262.3|176172.3|176256|176166|5
1731287380000|2024-11-11 01:09:40|176260.3|176170.3|176258|176168|176260.3|176170.3|176257.3|176167.3|9
1731287390000|2024-11-11 01:09:50|176257|176167|176257|176167|176257|176167|176257|176167|1
1731287400000|2024-11-11 01:10:00|176259|176169|176244.5|176154.5|176259|176169|176241.8|176151.8|9
1731287410000|2024-11-11 01:10:10|176245.5|176155.5|176245.5|176155.5|176245.5|176155.5|176245.5|176155.5|1
1731287420000|2024-11-11 01:10:20|176242|176152|176245.5|176155.5|176250|176160|176241.3|176151.3|10
1731287430000|2024-11-11 01:10:30|176248.8|176158.8|176247.8|176157.8|176249.8|176159.8|176246.8|176156.8|5
1731287440000|2024-11-11 01:10:40|176249.8|176159.8|176253|176163|176253.8|176163.8|176249.8|176159.8|7
1731287450000|2024-11-11 01:10:50|176255.8|176165.8|176254.8|176164.8|176256.8|176166.8|176253.3|176163.3|6
1731287460000|2024-11-11 01:11:00|176253.5|176163.5|176253|176163|176253.5|176163.5|176249|176159|6
1731287470000|2024-11-11 01:11:10|176256|176166|176258|176168|176258|176168|176254|176164|6
1731287480000|2024-11-11 01:11:20|176257|176167|176255.3|176165.3|176257.3|176167.3|176254.8|176164.8|7
1731287500000|2024-11-11 01:11:40|176253|176163|176255|176165|176255|176165|176253|176163|3
1731287510000|2024-11-11 01:11:50|176256.3|176166.3|176255.8|176165.8|176259.3|176169.3|176253.8|176163.8|9
1731287520000|2024-11-11 01:12:00|176256.8|176166.8|176262.8|176172.8|176262.8|176172.8|176255.8|176165.8|7
1731287530000|2024-11-11 01:12:10|176258.8|176168.8|176262|176172|176264|176174|176258.8|176168.8|7
1731287540000|2024-11-11 01:12:20|176264|176174|176263|176173|176264|176174|176263|176173|2
1731287550000|2024-11-11 01:12:30|176262|176172|176262|176172|176262|176172|176262|176172|1
1731287560000|2024-11-11 01:12:40|176256.3|176166.3|176258|176168|176259|176169|176255.5|176165.5|7
1731287570000|2024-11-11 01:12:50|176257.8|176167.8|176257.8|176167.8|176257.8|176167.8|176257.8|176167.8|1
1731287590000|2024-11-11 01:13:10|176255.8|176165.8|176255.8|176165.8|176256.8|176166.8|176255.8|176165.8|3
1731287600000|2024-11-11 01:13:20|176255|176165|176187.2|176097.2|176255|176165|176187.2|176097.2|15
1731287610000|2024-11-11 01:13:30|176187|176097|176188.3|176098.3|176193|176103|176187|176097|8
1731287620000|2024-11-11 01:13:40|176188|176098|176188|176098|176188|176098|176188|176098|1
1731287630000|2024-11-11 01:13:50|176188.3|176098.3|176189|176099|176193|176103|176188|176098|6
1731287640000|2024-11-11 01:14:00|176187.5|176097.5|176189|176099|176191.8|176101.8|176187|176097|11
1731287650000|2024-11-11 01:14:10|176187|176097|176187|176097|176191.5|176101.5|176187|176097|4
1731287660000|2024-11-11 01:14:20|176186|176096|176200.5|176110.5|176203.8|176113.8|176186|176096|10
1731287670000|2024-11-11 01:14:30|176202.8|176112.8|176203|176113|176203|176113|176202.8|176112.8|2
1731287680000|2024-11-11 01:14:40|176216|176126|176214.8|176124.8|176216|176126|176209|176119|8
1731287690000|2024-11-11 01:14:50|176212|176122|176213.3|176123.3|176215|176125|176211|176121|6
1731287700000|2024-11-11 01:15:00|176213.5|176123.5|176204|176114|176214.3|176124.3|176204|176114|11
1731287710000|2024-11-11 01:15:10|176208|176118|176211.8|176121.8|176216|176126|176204.5|176114.5|10
1731287720000|2024-11-11 01:15:20|176213.8|176123.8|176210.3|176120.3|176213.8|176123.8|176210.3|176120.3|2
1731287730000|2024-11-11 01:15:30|176212.3|176122.3|176203|176113|176212.3|176122.3|176203|176113|7
1731287750000|2024-11-11 01:15:50|176198.8|176108.8|176191.5|176101.5|176198.8|176108.8|176190.5|176100.5|7
1731287760000|2024-11-11 01:16:00|176192|176102|176203.3|176113.3|176203.8|176113.8|176192|176102|12
1731287770000|2024-11-11 01:16:10|176205.8|176115.8|176202.3|176112.3|176205.8|176115.8|176202.3|176112.3|2
1731287780000|2024-11-11 01:16:20|176201.3|176111.3|176201.3|176111.3|176201.3|176111.3|176201.3|176111.3|1
1731287790000|2024-11-11 01:16:30|176204.8|176114.8|176218|176128|176221|176131|176204.8|176114.8|13
1731287800000|2024-11-11 01:16:40|176215.5|176125.5|176206|176116|176223.5|176133.5|176205.8|176115.8|14
1731287810000|2024-11-11 01:16:50|176205.3|176115.3|176205|176115|176209.8|176119.8|176204.3|176114.3|6
1731287820000|2024-11-11 01:17:00|176207.3|176117.3|176211.8|176121.8|176221|176131|176204.8|176114.8|16
1731287830000|2024-11-11 01:17:10|176209.5|176119.5|176212.5|176122.5|176219.8|176129.8|176209.5|176119.5|9
1731287840000|2024-11-11 01:17:20|176204|176114|176207.5|176117.5|176209.3|176119.3|176204|176114|4
1731287850000|2024-11-11 01:17:30|176210.3|176120.3|176207|176117|176212.5|176122.5|176207|176117|5
1731287860000|2024-11-11 01:17:40|176206.5|176116.5|176203.8|176113.8|176208.3|176118.3|176203.5|176113.5|8
1731287890000|2024-11-11 01:18:10|176207.3|176117.3|176203.3|176113.3|176207.3|176117.3|176203.3|176113.3|3
1731287900000|2024-11-11 01:18:20|176206|176116|176203.5|176113.5|176206|176116|176203.3|176113.3|6
1731287920000|2024-11-11 01:18:40|176203.8|176113.8|176203.8|176113.8|176203.8|176113.8|176203.8|176113.8|1
1731287930000|2024-11-11 01:18:50|176202.3|176112.3|176202.3|176112.3|176202.3|176112.3|176202.3|176112.3|1
1731287940000|2024-11-11 01:19:00|176197.8|176107.8|176197.5|176107.5|176197.8|176107.8|176192.3|176102.3|7
1731287950000|2024-11-11 01:19:10|176200.5|176110.5|176205|176115|176205|176115|176195.8|176105.8|8
1731287960000|2024-11-11 01:19:20|176206|176116|176204.5|176114.5|176207.8|176117.8|176204.5|176114.5|3
1731287970000|2024-11-11 01:19:30|176206|176116|176204.8|176114.8|176207.8|176117.8|176204.5|176114.5|5
1731288000000|2024-11-11 01:20:00|176207.3|176117.3|176206.8|176116.8|176207.3|176117.3|176193.3|176103.3|7
1731288010000|2024-11-11 01:20:10|176206.5|176116.5|176247.7|176157.7|176257|176167|176206.5|176116.5|12
1731288020000|2024-11-11 01:20:20|176247.8|176157.8|176252|176162|176252|176162|176247.7|176157.7|7
1731288030000|2024-11-11 01:20:30|176251.9|176161.9|176287.2|176197.2|176289.2|176199.2|176251.9|176161.9|13
1731288040000|2024-11-11 01:20:40|176286|176196|176286|176196|176286|176196|176286|176196|1
1731288060000|2024-11-11 01:21:00|176268.5|176178.5|176258.5|176168.5|176269.8|176179.8|176258.5|176168.5|14
1731288070000|2024-11-11 01:21:10|176259.9|176169.9|176249.3|176159.3|176259.9|176169.9|176249.3|176159.3|7
1731288080000|2024-11-11 01:21:20|176249.5|176159.5|176242.8|176152.8|176249.5|176159.5|176241.8|176151.8|6
1731288090000|2024-11-11 01:21:30|176243|176153|176214|176124|176243|176153|176214|176124|5
1731288100000|2024-11-11 01:21:40|176214.3|176124.3|176205.8|176115.8|176214.3|176124.3|176202.3|176112.3|6
1731288110000|2024-11-11 01:21:50|176202.5|176112.5|176207.8|176117.8|176207.8|176117.8|176202.5|176112.5|6
1731288120000|2024-11-11 01:22:00|176206.5|176116.5|176202.5|176112.5|176206.5|176116.5|176202.5|176112.5|3
1731288130000|2024-11-11 01:22:10|176200.8|176110.8|176202.8|176112.8|176202.8|176112.8|176200.5|176110.5|3
1731288140000|2024-11-11 01:22:20|176200.8|176110.8|176200.8|176110.8|176200.8|176110.8|176200.8|176110.8|1
1731288150000|2024-11-11 01:22:30|176197.8|176107.8|176187.5|176097.5|176197.8|176107.8|176177.8|176087.8|15
1731288160000|2024-11-11 01:22:40|176183.5|176093.5|176184.3|176094.3|176186|176096|176183.5|176093.5|4
1731288170000|2024-11-11 01:22:50|176186|176096|176183.8|176093.8|176188.3|176098.3|176183.3|176093.3|5
1731288180000|2024-11-11 01:23:00|176179.3|176089.3|176184.5|176094.5|176184.5|176094.5|176179.3|176089.3|4
1731288190000|2024-11-11 01:23:10|176186.5|176096.5|176176.5|176086.5|176186.5|176096.5|176167.5|176077.5|14
1731288200000|2024-11-11 01:23:20|176174.5|176084.5|176169.5|176079.5|176174.5|176084.5|176157|176067|12
1731288210000|2024-11-11 01:23:30|176172.8|176082.8|176185.3|176095.3|176185.3|176095.3|176172.5|176082.5|5
1731288220000|2024-11-11 01:23:40|176186.5|176096.5|176187.3|176097.3|176187.3|176097.3|176186.5|176096.5|4
1731288230000|2024-11-11 01:23:50|176187|176097|176193.5|176103.5|176195.3|176105.3|176187|176097|8
1731288240000|2024-11-11 01:24:00|176194.5|176104.5|176187.8|176097.8|176196.5|176106.5|176187.8|176097.8|5
1731288250000|2024-11-11 01:24:10|176186.5|176096.5|176188.5|176098.5|176188.5|176098.5|176185.3|176095.3|5
1731288260000|2024-11-11 01:24:20|176191|176101|176195|176105|176197|176107|176190.3|176100.3|5
1731288270000|2024-11-11 01:24:30|176194|176104|176194|176104|176194|176104|176194|176104|1
1731288280000|2024-11-11 01:24:40|176195.8|176105.8|176187|176097|176195.8|176105.8|176187|176097|4
1731288290000|2024-11-11 01:24:50|176185|176095|176184.3|176094.3|176185.8|176095.8|176179|176089|7
1731288300000|2024-11-11 01:25:00|176179.5|176089.5|176176.8|176086.8|176179.5|176089.5|176174.8|176084.8|8
1731288310000|2024-11-11 01:25:10|176176.5|176086.5|176176.8|176086.8|176177.5|176087.5|176174.3|176084.3|4
1731288330000|2024-11-11 01:25:30|176178.8|176088.8|176183.8|176093.8|176183.8|176093.8|176178.8|176088.8|4
1731288350000|2024-11-11 01:25:50|176185.3|176095.3|176195.8|176105.8|176200|176110|176185.3|176095.3|6
1731288360000|2024-11-11 01:26:00|176198.3|176108.3|176193.5|176103.5|176198.5|176108.5|176186|176096|11
1731288370000|2024-11-11 01:26:10|176192.3|176102.3|176189.8|176099.8|176192.3|176102.3|176189.8|176099.8|3
1731288380000|2024-11-11 01:26:20|176190.8|176100.8|176196.3|176106.3|176201.3|176111.3|176190.8|176100.8|12
1731288390000|2024-11-11 01:26:30|176192.3|176102.3|176189.8|176099.8|176192.8|176102.8|176189.8|176099.8|4
1731288400000|2024-11-11 01:26:40|176191.3|176101.3|176191.8|176101.8|176197|176107|176191.3|176101.3|6
1731288410000|2024-11-11 01:26:50|176195|176105|176193|176103|176195|176105|176193|176103|2
1731288420000|2024-11-11 01:27:00|176196.3|176106.3|176209.5|176119.5|176209.5|176119.5|176196.3|176106.3|4
1731288450000|2024-11-11 01:27:30|176204|176114|176204|176114|176204|176114|176204|176114|1
1731288470000|2024-11-11 01:27:50|176204.5|176114.5|176207|176117|176207|176117|176204.5|176114.5|3
1731288480000|2024-11-11 01:28:00|176206.8|176116.8|176206.8|176116.8|176206.8|176116.8|176206.8|176116.8|1
1731288510000|2024-11-11 01:28:30|176212|176122|176212|176122|176212|176122|176212|176122|1
1731288530000|2024-11-11 01:28:50|176211.8|176121.8|176211.8|176121.8|176211.8|176121.8|176211.8|176121.8|1
1731288540000|2024-11-11 01:29:00|176209.8|176119.8|176181.3|176091.3|176209.8|176119.8|176181.3|176091.3|7
1731288550000|2024-11-11 01:29:10|176179.8|176089.8|176182.8|176092.8|176182.8|176092.8|176179.8|176089.8|3
1731288560000|2024-11-11 01:29:20|176182.5|176092.5|176182.5|176092.5|176182.5|176092.5|176182.5|176092.5|1
1731288570000|2024-11-11 01:29:30|176182.8|176092.8|176182.8|176092.8|176182.8|176092.8|176182.8|176092.8|1
1731288580000|2024-11-11 01:29:40|176179.5|176089.5|176179.5|176089.5|176179.5|176089.5|176179.5|176089.5|1
1731288590000|2024-11-11 01:29:50|176180|176090|176187.8|176097.8|176187.8|176097.8|176180|176090|4
1731288600000|2024-11-11 01:30:00|176191.5|176101.5|176188|176098|176191.5|176101.5|176183.3|176093.3|4
1731288610000|2024-11-11 01:30:10|176190|176100|176206.8|176116.8|176206.8|176116.8|176190|176100|5
1731288620000|2024-11-11 01:30:20|176208.8|176118.8|176206.8|176116.8|176208.8|176118.8|176206.8|176116.8|3
1731288630000|2024-11-11 01:30:30|176191|176101|176167.4|176037.4|176191|176101|176156.5|176026.5|16
1731288640000|2024-11-11 01:30:40|176166.7|176036.7|176183|176053|176183|176053|176162.7|176032.7|9
1731288650000|2024-11-11 01:30:50|176180.5|176050.5|176182.8|176052.8|176186.3|176056.3|176169.3|176039.3|21
1731288660000|2024-11-11 01:31:00|176186.5|176056.5|176191.5|176061.5|176191.5|176061.5|176178.5|176048.5|13
1731288670000|2024-11-11 01:31:10|176170.3|176080.3|176170|176080|176173|176083|176164.3|176074.3|16
1731288680000|2024-11-11 01:31:20|176177.3|176087.3|176175.8|176085.8|176180.8|176090.8|176173.8|176083.8|13
1731288690000|2024-11-11 01:31:30|176179.3|176089.3|176172.9|176042.9|176179.3|176089.3|176171.3|176042.9|21
1731288700000|2024-11-11 01:31:40|176181.7|176051.7|176128|176038|176184.3|176076.5|176128|176036.5|21
1731288710000|2024-11-11 01:31:50|176138.3|176048.3|176129|176039|176138.3|176048.3|176129|176039|2
1731288720000|2024-11-11 01:32:00|176139.5|176049.5|176128.4|176038.4|176139.5|176049.5|176125|176035|7
1731288730000|2024-11-11 01:32:10|176130|176040|176185|176055|176185|176077.2|176130|176040|9
1731288740000|2024-11-11 01:32:20|176186|176056|176160.7|176030.7|176187.5|176084|176160.7|176030.7|14
1731288750000|2024-11-11 01:32:30|176162|176032|176169.4|176039.4|176169.7|176039.7|176162|176032|18
1731288760000|2024-11-11 01:32:40|176169.7|176039.7|176170|176040|176177.8|176047.8|176167.4|176037.4|23
1731288770000|2024-11-11 01:32:50|176172.7|176042.7|176184.3|176054.3|176187.3|176057.3|176167.7|176037.7|22
1731288780000|2024-11-11 01:33:00|176188.5|176058.5|176184.5|176054.5|176188.5|176058.5|176166.5|176036.5|17
1731288790000|2024-11-11 01:33:10|176175.3|176045.3|176169.8|176079.8|176189.5|176082.3|176169.8|176045.3|6
1731288800000|2024-11-11 01:33:20|176171.8|176081.8|176170.3|176080.3|176171.8|176081.8|176168.8|176078.8|6
1731288810000|2024-11-11 01:33:30|176172.5|176082.5|176186.3|176096.3|176197.8|176107.8|176172.5|176082.5|8
1731288820000|2024-11-11 01:33:40|176185.5|176095.5|176196.5|176106.5|176196.5|176106.5|176182.5|176092.5|13
1731288830000|2024-11-11 01:33:50|176191.5|176101.5|176198|176108|176200.3|176110.3|176191.5|176101.5|5
1731288840000|2024-11-11 01:34:00|176201.3|176111.3|176214.5|176124.5|176214.5|176124.5|176201.3|176111.3|10
1731288850000|2024-11-11 01:34:10|176219|176129|176211|176081|176221|176131|176205|176079.3|12
1731288860000|2024-11-11 01:34:20|176210|176080|176203|176073|176211|176081|176203|176073|6
1731288870000|2024-11-11 01:34:30|176204|176074|176203|176073|176204.3|176074.3|176203|176073|3
1731288880000|2024-11-11 01:34:40|176199.5|176109.5|176209.5|176119.5|176209.5|176119.5|176199.5|176109.5|4
1731288890000|2024-11-11 01:34:50|176210.8|176120.8|176210.8|176120.8|176210.8|176120.8|176210.8|176120.8|1
1731288900000|2024-11-11 01:35:00|176220.5|176130.5|176229.5|176139.5|176234.3|176144.3|176208.5|176118.5|12
1731288910000|2024-11-11 01:35:10|176230.8|176140.8|176239.3|176149.3|176239.8|176149.8|176218.8|176128.8|17
1731288920000|2024-11-11 01:35:20|176226|176136|176233.5|176143.5|176236.3|176146.3|176221.5|176131.5|20
1731288930000|2024-11-11 01:35:30|176218.5|176128.5|176204.8|176114.8|176218.5|176128.5|176204.8|176114.8|6
1731288940000|2024-11-11 01:35:40|176208.8|176118.8|176232.5|176142.5|176237|176147|176208.8|176118.8|13
1731288950000|2024-11-11 01:35:50|176234|176144|176206.8|176116.8|176240.5|176150.5|176204.8|176114.8|19
1731288960000|2024-11-11 01:36:00|176206.5|176116.5|176206.5|176116.5|176210.4|176120.4|176204.3|176114.3|9
1731288970000|2024-11-11 01:36:10|176206.8|176116.8|176207.3|176117.3|176207.3|176117.3|176197|176107|4
1731288980000|2024-11-11 01:36:20|176199|176109|176200|176110|176200.8|176110.8|176191.8|176101.8|6
1731288990000|2024-11-11 01:36:30|176202.3|176112.3|176247.8|176117.8|176250.7|176130.5|176201.5|176111.5|13
1731289000000|2024-11-11 01:36:40|176227.5|176137.5|176210.8|176120.8|176256|176138.7|176208.5|176113.2|14
1731289010000|2024-11-11 01:36:50|176211|176121|176210.8|176120.8|176211|176121|176210.8|176120.8|2
1731289020000|2024-11-11 01:37:00|176205.3|176115.3|176204|176114|176207.3|176117.3|176201.5|176111.5|10
1731289030000|2024-11-11 01:37:10|176206.5|176116.5|176202.3|176112.3|176206.5|176116.5|176197.5|176107.5|6
1731289040000|2024-11-11 01:37:20|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|1
1731289050000|2024-11-11 01:37:30|176203.8|176113.8|176203.8|176113.8|176203.8|176113.8|176203.8|176113.8|1
1731289060000|2024-11-11 01:37:40|176206.3|176116.3|176206.3|176116.3|176206.3|176116.3|176203.8|176113.8|3
1731289070000|2024-11-11 01:37:50|176196|176106|176203.3|176113.3|176203.3|176113.3|176196|176106|2
1731289080000|2024-11-11 01:38:00|176196.5|176106.5|176182.8|176092.8|176204.5|176114.5|176177.3|176087.3|12
1731289090000|2024-11-11 01:38:10|176180.3|176090.3|176197.3|176107.3|176197.3|176107.3|176177|176087|7
1731289100000|2024-11-11 01:38:20|176197.8|176107.8|176209|176119|176209|176119|176197.8|176107.8|3
1731289120000|2024-11-11 01:38:40|176210|176120|176205.5|176115.5|176211|176121|176205.5|176115.5|5
1731289130000|2024-11-11 01:38:50|176206|176116|176206|176116|176206|176116|176206|176116|1
1731289150000|2024-11-11 01:39:10|176205.8|176115.8|176205.8|176115.8|176205.8|176115.8|176205.8|176115.8|1
1731289160000|2024-11-11 01:39:20|176206|176116|176205|176115|176207|176117|176205|176115|3
1731289170000|2024-11-11 01:39:30|176206.8|176116.8|176177.8|176087.8|176206.8|176116.8|176174.3|176084.3|5
1731289180000|2024-11-11 01:39:40|176173.5|176083.5|176196.3|176106.3|176196.3|176106.3|176173.5|176083.5|7
1731289190000|2024-11-11 01:39:50|176196.5|176106.5|176196.8|176106.8|176196.8|176106.8|176196.5|176106.5|2
1731289200000|2024-11-11 01:40:00|176194.8|176104.8|176198.8|176108.8|176198.8|176108.8|176193.5|176103.5|6
1731289210000|2024-11-11 01:40:10|176199.8|176109.8|176199.8|176109.8|176199.8|176109.8|176199.8|176109.8|1
1731289220000|2024-11-11 01:40:20|176201.5|176111.5|176205.8|176115.8|176205.8|176115.8|176185.8|176095.8|9
1731289240000|2024-11-11 01:40:40|176193.8|176103.8|176202.8|176112.8|176203|176113|176193.8|176103.8|5
1731289250000|2024-11-11 01:40:50|176202.5|176112.5|176185|176095|176204.3|176114.3|176183.3|176093.3|7
1731289260000|2024-11-11 01:41:00|176182|176092|176185.8|176095.8|176185.8|176095.8|176182|176092|4
1731289270000|2024-11-11 01:41:10|176184.8|176094.8|176181.5|176091.5|176184.8|176094.8|176179.8|176089.8|4
1731289280000|2024-11-11 01:41:20|176183.3|176093.3|176183.8|176093.8|176183.8|176093.8|176180.8|176090.8|5
1731289290000|2024-11-11 01:41:30|176186.3|176096.3|176183.8|176093.8|176186.3|176096.3|176176|176086|8
1731289310000|2024-11-11 01:41:50|176183.5|176093.5|176208.8|176118.8|176208.8|176118.8|176183.5|176093.5|6
1731289320000|2024-11-11 01:42:00|176206|176116|176207.5|176117.5|176207.5|176117.5|176206|176116|2
1731289330000|2024-11-11 01:42:10|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|1
1731289360000|2024-11-11 01:42:40|176208.3|176118.3|176207|176117|176208.3|176118.3|176195.7|176105.7|3
1731289370000|2024-11-11 01:42:50|176208.8|176118.8|176208.8|176118.8|176208.8|176118.8|176208.8|176118.8|1
1731289390000|2024-11-11 01:43:10|176210.3|176120.3|176221.8|176131.8|176221.8|176131.8|176210.3|176120.3|10
1731289400000|2024-11-11 01:43:20|176220.8|176130.8|176221.5|176131.5|176221.5|176131.5|176219.8|176129.8|3
1731289410000|2024-11-11 01:43:30|176220.5|176130.5|176215.5|176125.5|176220.5|176130.5|176215.3|176125.3|3
1731289420000|2024-11-11 01:43:40|176217.5|176127.5|176251.2|176121.2|176251.2|176137.8|176217.5|176121.2|5
1731289430000|2024-11-11 01:43:50|176248|176118|176213.3|176123.3|176248|176137.8|176213|176116.7|6
1731289450000|2024-11-11 01:44:10|176210.5|176120.5|176213|176123|176213|176123|176210.5|176120.5|2
1731289460000|2024-11-11 01:44:20|176212.8|176122.8|176212.8|176122.8|176212.8|176122.8|176212.8|176122.8|1
1731289470000|2024-11-11 01:44:30|176215|176125|176213|176123|176215|176125|176213|176123|3
1731289480000|2024-11-11 01:44:40|176217.5|176127.5|176216.9|176126.9|176251.2|176133|176215.8|176106.5|10
1731289490000|2024-11-11 01:44:50|176217.3|176127.3|176216.3|176126.3|176217.3|176127.3|176214.5|176124.5|4
1731289500000|2024-11-11 01:45:00|176215.8|176125.8|176210.5|176120.5|176215.8|176125.8|176210.5|176120.5|2
1731289510000|2024-11-11 01:45:10|176212.3|176122.3|176212.3|176122.3|176212.3|176122.3|176212.3|176122.3|1
1731289520000|2024-11-11 01:45:20|176214.5|176124.5|176212.3|176122.3|176214.5|176124.5|176212.3|176122.3|2
1731289530000|2024-11-11 01:45:30|176218.8|176128.8|176250.7|176120.7|176255.4|176138.2|176218.8|176115.8|11
1731289540000|2024-11-11 01:45:40|176249.5|176119.5|176250.7|176120.7|176258.7|176128.7|176249.5|176119.5|17
1731289550000|2024-11-11 01:45:50|176253|176123|176231.8|176141.8|176257.4|176145.2|176231|176121.2|17
1731289560000|2024-11-11 01:46:00|176234.5|176144.5|176236.8|176146.8|176237|176147|176232|176142|11
1731289570000|2024-11-11 01:46:10|176234.5|176144.5|176231.3|176141.3|176239.9|176149.9|176228.8|176138.8|6
1731289580000|2024-11-11 01:46:20|176228.8|176138.8|176228.8|176138.8|176240.2|176150.2|176228.8|176138.8|8
1731289590000|2024-11-11 01:46:30|176228.5|176138.5|176209.8|176119.8|176233.3|176143.3|176209.8|176119.8|11
1731289600000|2024-11-11 01:46:40|176209.7|176119.7|176211|176121|176211|176121|176209.7|176119.7|5
1731289650000|2024-11-11 01:47:30|176208.5|176118.5|176212.3|176122.3|176212.3|176122.3|176208.5|176118.5|3
1731289660000|2024-11-11 01:47:40|176209.8|176119.8|176212|176122|176212|176122|176209.8|176119.8|3
1731289670000|2024-11-11 01:47:50|176210.3|176120.3|176210.3|176120.3|176210.3|176120.3|176210.3|176120.3|1
1731289710000|2024-11-11 01:48:30|176211.3|176121.3|176214.8|176124.8|176225|176135|176211.3|176121.3|5
1731289720000|2024-11-11 01:48:40|176213|176123|176214.3|176124.3|176214.3|176124.3|176213|176123|2
1731289730000|2024-11-11 01:48:50|176215.3|176125.3|176245.3|176115.3|176259.9|176137.5|176215.3|176115.3|10
1731289740000|2024-11-11 01:49:00|176244.7|176114.7|176214.8|176124.8|176248.4|176127.8|176211.5|176114.7|9
1731289750000|2024-11-11 01:49:10|176218.8|176128.8|176227.8|176137.8|176227.8|176137.8|176218.8|176128.8|6
1731289760000|2024-11-11 01:49:20|176228.8|176138.8|176227.5|176137.5|176228.8|176138.8|176227.5|176137.5|2
1731289770000|2024-11-11 01:49:30|176230.3|176140.3|176235|176145|176237|176147|176230.3|176140.3|6
1731289780000|2024-11-11 01:49:40|176243|176153|176234|176144|176243|176153|176231.5|176141.5|8
1731289790000|2024-11-11 01:49:50|176236|176146|176229.3|176139.3|176236|176146|176224.3|176134.3|20
1731289800000|2024-11-11 01:50:00|176227.3|176137.3|176220.9|176130.9|176239.2|176149.2|176220.9|176130.9|9
1731289810000|2024-11-11 01:50:10|176220.8|176130.8|176227.5|176137.5|176227.5|176137.5|176218.8|176128.8|11
1731289820000|2024-11-11 01:50:20|176249|176119|176227|176137|176249.2|176147.5|176225.5|176119|14
1731289830000|2024-11-11 01:50:30|176221.5|176131.5|176220.3|176130.3|176229.5|176139.5|176219.3|176129.3|15
1731289840000|2024-11-11 01:50:40|176222.5|176132.5|176225.5|176135.5|176229.3|176139.3|176220.5|176130.5|22
1731289850000|2024-11-11 01:50:50|176227.8|176137.8|176225.8|176135.8|176228.8|176138.8|176225.5|176135.5|8
1731289860000|2024-11-11 01:51:00|176223.8|176133.8|176212.9|176122.9|176223.8|176133.8|176212.9|176122.9|2
1731289870000|2024-11-11 01:51:10|176213.8|176123.8|176213.2|176123.2|176213.8|176123.8|176213.2|176123.2|2
1731289880000|2024-11-11 01:51:20|176211.5|176121.5|176194.9|176104.9|176211.5|176121.5|176194.9|176104.9|7
1731289890000|2024-11-11 01:51:30|176196.2|176106.2|176198.8|176108.8|176202.4|176112.4|176195.8|176105.8|8
1731289900000|2024-11-11 01:51:40|176199.8|176109.8|176199.5|176109.5|176203|176113|176197.3|176107.3|9
1731289910000|2024-11-11 01:51:50|176198.5|176108.5|176195.8|176105.8|176198.5|176108.5|176195.8|176105.8|3
1731289920000|2024-11-11 01:52:00|176183.5|176093.5|176184.3|176094.3|176189.8|176099.8|176178.8|176088.8|10
1731289930000|2024-11-11 01:52:10|176185.3|176095.3|176185.3|176095.3|176185.3|176095.3|176185.3|176095.3|1
1731289940000|2024-11-11 01:52:20|176186.5|176096.5|176190.5|176100.5|176191.5|176101.5|176186.5|176096.5|5
1731289950000|2024-11-11 01:52:30|176185.8|176095.8|176188.5|176098.5|176188.8|176098.8|176185.8|176095.8|4
1731289960000|2024-11-11 01:52:40|176190.5|176100.5|176190.5|176100.5|176191.5|176101.5|176190.5|176100.5|3
1731289980000|2024-11-11 01:53:00|176186|176096|176190.5|176100.5|176190.5|176100.5|176186|176096|4
1731289990000|2024-11-11 01:53:10|176192.3|176102.3|176207|176117|176207|176117|176191.3|176101.3|6
1731290010000|2024-11-11 01:53:30|176206|176116|176204.5|176114.5|176206|176116|176203.3|176113.3|3
1731290020000|2024-11-11 01:53:40|176198.8|176108.8|176205.5|176115.5|176205.5|176115.5|176198.8|176108.8|3
1731290040000|2024-11-11 01:54:00|176206.5|176116.5|176206.5|176116.5|176206.5|176116.5|176206.5|176116.5|1
1731290070000|2024-11-11 01:54:30|176207.5|176117.5|176207.5|176117.5|176207.5|176117.5|176207.5|176117.5|1
1731290080000|2024-11-11 01:54:40|176207.3|176117.3|176217|176127|176218.8|176128.8|176207.3|176117.3|4
1731290090000|2024-11-11 01:54:50|176220.3|176130.3|176220.5|176130.5|176222.8|176132.8|176218.5|176128.5|10
1731290100000|2024-11-11 01:55:00|176222.5|176132.5|176213.5|176123.5|176248.2|176137.4|176212.3|176117.8|18
1731290130000|2024-11-11 01:55:30|176211.5|176121.5|176218.5|176128.5|176218.5|176128.5|176211.5|176121.5|3
1731290140000|2024-11-11 01:55:40|176226.3|176136.3|176213.2|176123.2|176252|176136.3|176213.2|176113.8|12
1731290150000|2024-11-11 01:55:50|176214|176124|176214|176124|176214|176124|176214|176124|1
1731290170000|2024-11-11 01:56:10|176213.2|176123.2|176213.2|176123.2|176213.2|176123.2|176213.2|176123.2|1
1731290180000|2024-11-11 01:56:20|176214|176124|176215.2|176125.2|176215.2|176125.2|176213.2|176123.2|3
1731290190000|2024-11-11 01:56:30|176238.2|176108.2|176221.8|176131.8|176244.7|176134.4|176221.8|176108.2|8
1731290200000|2024-11-11 01:56:40|176220|176130|176219|176129|176220|176130|176219|176129|2
1731290210000|2024-11-11 01:56:50|176212.5|176122.5|176212.5|176122.5|176212.5|176122.5|176212.5|176122.5|1
1731290220000|2024-11-11 01:57:00|176212.8|176122.8|176212.8|176122.8|176212.8|176122.8|176212.8|176122.8|1
1731290240000|2024-11-11 01:57:20|176213.8|176123.8|176213.8|176123.8|176213.8|176123.8|176213.8|176123.8|1
1731290260000|2024-11-11 01:57:40|176216.3|176126.3|176214.5|176124.5|176216.3|176126.3|176214.5|176124.5|2
1731290270000|2024-11-11 01:57:50|176216.3|176126.3|176214.3|176124.3|176216.3|176126.3|176214.3|176124.3|2
1731290280000|2024-11-11 01:58:00|176214|176124|176214|176124|176214|176124|176214|176124|1
1731290290000|2024-11-11 01:58:10|176216|176126|176214.3|176124.3|176218|176128|176214.3|176124.3|3
1731290300000|2024-11-11 01:58:20|176212.5|176122.5|176212.5|176122.5|176212.5|176122.5|176212.5|176122.5|1
1731290310000|2024-11-11 01:58:30|176215.5|176125.5|176215.5|176125.5|176215.5|176125.5|176215.5|176125.5|1
1731290320000|2024-11-11 01:58:40|176223.3|176133.3|176226.5|176136.5|176227.8|176137.8|176217.5|176127.5|6
1731290330000|2024-11-11 01:58:50|176230.5|176140.5|176229.8|176139.8|176230.5|176140.5|176225.3|176135.3|9
1731290340000|2024-11-11 01:59:00|176225.8|176135.8|176332.3|176120|176334|176137.4|176225.8|176112.7|6
1731290350000|2024-11-11 01:59:10|176260.5|176130.5|176264|176134|176266.2|176136.2|176260.5|176130.5|5
1731290360000|2024-11-11 01:59:20|176257.8|176127.8|176261.3|176131.3|176269|176139|176256|176126|10
1731290370000|2024-11-11 01:59:30|176256.7|176126.7|176256.7|176126.7|176256.7|176126.7|176256.7|176126.7|1
1731290380000|2024-11-11 01:59:40|176256.4|176126.4|176258.7|176128.7|176258.7|176128.7|176256.4|176126.4|2
1731290390000|2024-11-11 01:59:50|176254.8|176124.8|176256.4|176126.4|176258|176141|176231|176123.7|6
1731290400000|2024-11-11 02:00:00|176251.2|176121.2|176231.8|176141.8|176251.3|176145.8|176231.3|176121.2|12
1731290410000|2024-11-11 02:00:10|176233.5|176143.5|176228.3|176138.3|176233.5|176143.5|176224.5|176134.5|11
1731290420000|2024-11-11 02:00:20|176230.5|176140.5|176235.3|176145.3|176242.8|176152.8|176228|176138|9
1731290430000|2024-11-11 02:00:30|176240.5|176150.5|176232|176142|176255.5|176150.5|176232|176125.5|3
1731290440000|2024-11-11 02:00:40|176235.3|176145.3|176234|176144|176236|176146|176231.8|176141.8|5
1731290450000|2024-11-11 02:00:50|176237.3|176147.3|176233.8|176143.8|176237.3|176147.3|176233.8|176143.8|3
1731290460000|2024-11-11 02:01:00|176234.4|176144.4|176227.3|176137.3|176236|176146|176227.3|176137.3|10
1731290470000|2024-11-11 02:01:10|176234.3|176144.3|176227.5|176137.5|176234.3|176144.3|176224.5|176134.5|11
1731290480000|2024-11-11 02:01:20|176229.5|176139.5|176259.3|176169.3|176278.3|176173.2|176226.8|176136.8|20
1731290490000|2024-11-11 02:01:30|176259.4|176169.4|176259.8|176169.8|176260.3|176170.3|176257|176167|9
1731290500000|2024-11-11 02:01:40|176259.5|176169.5|176259.5|176169.5|176259.5|176169.5|176259.5|176169.5|1
1731290510000|2024-11-11 02:01:50|176262.5|176172.5|176314.9|176224.9|176317.7|176227.7|176259|176169|20
1731290520000|2024-11-11 02:02:00|176315|176225|176321.5|176231.5|176321.7|176231.7|176314.7|176224.7|9
1731290530000|2024-11-11 02:02:10|176321.2|176231.2|176319.3|176229.3|176321.5|176231.5|176318.9|176228.9|11
1731290540000|2024-11-11 02:02:20|176318|176228|176318.3|176228.3|176321.5|176231.5|176318|176228|7
1731290550000|2024-11-11 02:02:30|176316.5|176226.5|176317|176227|176319.5|176229.5|176316.5|176226.5|5
1731290560000|2024-11-11 02:02:40|176314.8|176224.8|176315.5|176225.5|176316.3|176226.3|176314.5|176224.5|5
1731290570000|2024-11-11 02:02:50|176317.8|176227.8|176313.3|176223.3|176318.8|176228.8|176312.8|176222.8|10
1731290580000|2024-11-11 02:03:00|176313.5|176223.5|176263.4|176173.4|176317.5|176227.5|176263.4|176173.4|12
1731290590000|2024-11-11 02:03:10|176262.7|176172.7|176261.2|176171.2|176268.4|176178.4|176258.5|176168.5|26
1731290600000|2024-11-11 02:03:20|176258.3|176168.3|176246.3|176156.3|176258.8|176168.8|176246.3|176156.3|17
1731290610000|2024-11-11 02:03:30|176246.5|176156.5|176248.3|176158.3|176248.3|176158.3|176246.5|176156.5|2
1731290620000|2024-11-11 02:03:40|176247|176157|176247|176157|176247|176157|176247|176157|1
1731290630000|2024-11-11 02:03:50|176244.5|176154.5|176231|176141|176244.5|176154.5|176231|176141|6
1731290640000|2024-11-11 02:04:00|176204.5|176114.5|176231.5|176141.5|176232.5|176142.5|176203.8|176113.8|14
1731290650000|2024-11-11 02:04:10|176232.5|176142.5|176243.8|176153.8|176245.7|176155.7|176230.2|176140.2|9
1731290660000|2024-11-11 02:04:20|176243.5|176153.5|176242.5|176152.5|176243.8|176153.8|176242.5|176152.5|3
1731290670000|2024-11-11 02:04:30|176242.3|176152.3|176240.8|176150.8|176242.5|176152.5|176240.8|176150.8|3
1731290680000|2024-11-11 02:04:40|176241.8|176151.8|176241.5|176151.5|176241.8|176151.8|176241.5|176151.5|2
1731290700000|2024-11-11 02:05:00|176241.8|176151.8|176241.8|176151.8|176241.8|176151.8|176241.8|176151.8|1
1731290710000|2024-11-11 02:05:10|176246|176156|176246|176156|176246|176156|176246|176156|1
1731290720000|2024-11-11 02:05:20|176242.3|176152.3|176245|176155|176245|176155|176242.3|176152.3|3
1731290730000|2024-11-11 02:05:30|176248.5|176158.5|176243.3|176153.3|176248.5|176158.5|176243.3|176153.3|4
1731290740000|2024-11-11 02:05:40|176246|176156|176244|176154|176246|176156|176244|176154|2
1731290760000|2024-11-11 02:06:00|176241|176151|176243.3|176153.3|176243.3|176153.3|176241|176151|3
1731290790000|2024-11-11 02:06:30|176245.3|176155.3|176243.5|176153.5|176245.3|176155.3|176243.5|176153.5|2
1731290800000|2024-11-11 02:06:40|176246.3|176156.3|176243.5|176153.5|176246.3|176156.3|176243.5|176153.5|3
1731290810000|2024-11-11 02:06:50|176246|176156|176247|176157|176250.8|176160.8|176244.3|176154.3|6
1731290820000|2024-11-11 02:07:00|176245.3|176155.3|176245.3|176155.3|176245.3|176155.3|176245.3|176155.3|1
1731290830000|2024-11-11 02:07:10|176238.8|176148.8|176241.3|176151.3|176243.5|176153.5|176238.8|176148.8|5
1731290840000|2024-11-11 02:07:20|176234|176144|176236|176146|176236|176146|176234|176144|3
1731290850000|2024-11-11 02:07:30|176237.3|176147.3|176237.3|176147.3|176237.3|176147.3|176237.3|176147.3|1
1731290860000|2024-11-11 02:07:40|176238.8|176148.8|176239.3|176149.3|176241.8|176151.8|176238.3|176148.3|6
1731290870000|2024-11-11 02:07:50|176242|176152|176240.3|176150.3|176242.5|176152.5|176240.3|176150.3|3
1731290880000|2024-11-11 02:08:00|176240.8|176150.8|176240.3|176150.3|176245.8|176155.8|176238|176148|7
1731290890000|2024-11-11 02:08:10|176240.5|176150.5|176240.5|176150.5|176240.5|176150.5|176240.5|176150.5|1
1731290900000|2024-11-11 02:08:20|176241.5|176151.5|176241.5|176151.5|176241.5|176151.5|176241.5|176151.5|1
1731290910000|2024-11-11 02:08:30|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|1
1731290940000|2024-11-11 02:09:00|176244.5|176154.5|176244.5|176154.5|176244.5|176154.5|176244.5|176154.5|1
1731290960000|2024-11-11 02:09:20|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|1
1731290970000|2024-11-11 02:09:30|176239.5|176149.5|176239.5|176149.5|176239.5|176149.5|176239.5|176149.5|1
1731290980000|2024-11-11 02:09:40|176240.5|176150.5|176240.8|176150.8|176240.8|176150.8|176240.5|176150.5|2
1731291010000|2024-11-11 02:10:10|176245|176155|176245.5|176155.5|176245.5|176155.5|176241.8|176151.8|5
1731291020000|2024-11-11 02:10:20|176245.3|176155.3|176243.5|176153.5|176245.3|176155.3|176243.5|176153.5|2
1731291040000|2024-11-11 02:10:40|176242.5|176152.5|176242.5|176152.5|176242.5|176152.5|176242.5|176152.5|1
1731291050000|2024-11-11 02:10:50|176240.8|176150.8|176240.8|176150.8|176240.8|176150.8|176240.8|176150.8|1
1731291060000|2024-11-11 02:11:00|176241.8|176151.8|176241.8|176151.8|176241.8|176151.8|176241.8|176151.8|1
1731291070000|2024-11-11 02:11:10|176240.8|176150.8|176240.8|176150.8|176240.8|176150.8|176240.8|176150.8|1
1731291080000|2024-11-11 02:11:20|176241|176151|176241|176151|176241|176151|176241|176151|1
1731291090000|2024-11-11 02:11:30|176240.8|176150.8|176224.5|176134.5|176240.8|176150.8|176209|176119|11
1731291100000|2024-11-11 02:11:40|176226.3|176136.3|176226|176136|176226.3|176136.3|176226|176136|2
1731291120000|2024-11-11 02:12:00|176225|176135|176225|176135|176225|176135|176225|176135|1
1731291150000|2024-11-11 02:12:30|176219.5|176129.5|176219.5|176129.5|176219.5|176129.5|176219.5|176129.5|1
1731291170000|2024-11-11 02:12:50|176225|176135|176225|176135|176225|176135|176225|176135|1
1731291180000|2024-11-11 02:13:00|176224|176134|176207|176117|176224|176134|176207|176117|4
1731291200000|2024-11-11 02:13:20|176207.3|176117.3|176193|176103|176207.3|176117.3|176193|176103|7
1731291220000|2024-11-11 02:13:40|176193.3|176103.3|176193.3|176103.3|176193.3|176103.3|176193.3|176103.3|1
1731291230000|2024-11-11 02:13:50|176195|176105|176193.5|176103.5|176195|176105|176193.5|176103.5|3
1731291240000|2024-11-11 02:14:00|176195.3|176105.3|176194|176104|176195.3|176105.3|176194|176104|2
1731291270000|2024-11-11 02:14:30|176195.8|176105.8|176194.3|176104.3|176196.8|176106.8|176193|176103|6
1731291280000|2024-11-11 02:14:40|176192.5|176102.5|176194|176104|176194|176104|176192.5|176102.5|2
1731291290000|2024-11-11 02:14:50|176193|176103|176193.8|176103.8|176194.8|176104.8|176193|176103|3
1731291300000|2024-11-11 02:15:00|176192|176102|176192|176102|176192|176102|176192|176102|1
1731291310000|2024-11-11 02:15:10|176193.5|176103.5|176223.3|176133.3|176223.3|176133.3|176193.5|176103.5|5
1731291320000|2024-11-11 02:15:20|176224.5|176134.5|176228.3|176138.3|176228.3|176138.3|176224.5|176134.5|3
1731291330000|2024-11-11 02:15:30|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|176228.5|176138.5|1
1731291340000|2024-11-11 02:15:40|176228.3|176138.3|176228.3|176138.3|176228.3|176138.3|176228.3|176138.3|1
1731291360000|2024-11-11 02:16:00|176228.5|176138.5|176228.3|176138.3|176228.5|176138.5|176225.5|176135.5|5
1731291370000|2024-11-11 02:16:10|176229.8|176139.8|176229.5|176139.5|176231.5|176141.5|176229.5|176139.5|4
1731291380000|2024-11-11 02:16:20|176227.8|176137.8|176227.8|176137.8|176227.8|176137.8|176227.8|176137.8|1
1731291390000|2024-11-11 02:16:30|176230.8|176140.8|176229|176139|176230.8|176140.8|176229|176139|2
1731291400000|2024-11-11 02:16:40|176230.8|176140.8|176229|176139|176230.8|176140.8|176229|176139|2
1731291410000|2024-11-11 02:16:50|176227.3|176137.3|176226.3|176136.3|176227.3|176137.3|176226.3|176136.3|2
1731291420000|2024-11-11 02:17:00|176226.5|176136.5|176224.3|176134.3|176226.5|176136.5|176224.3|176134.3|2
1731291430000|2024-11-11 02:17:10|176221.3|176131.3|176222|176132|176222|176132|176218.8|176128.8|4
1731291440000|2024-11-11 02:17:20|176223.5|176133.5|176225|176135|176225|176135|176222.8|176132.8|6
1731291450000|2024-11-11 02:17:30|176225.3|176135.3|176225.3|176135.3|176225.3|176135.3|176225.3|176135.3|1
1731291470000|2024-11-11 02:17:50|176226.3|176136.3|176226|176136|176227.8|176137.8|176224.5|176134.5|5
1731291480000|2024-11-11 02:18:00|176228.3|176138.3|176237.8|176147.8|176237.8|176147.8|176228.3|176138.3|3
1731291490000|2024-11-11 02:18:10|176240.5|176150.5|176247|176157|176247|176157|176240.5|176150.5|3
1731291500000|2024-11-11 02:18:20|176248|176158|176250.8|176160.8|176251|176161|176246.8|176156.8|7
1731291510000|2024-11-11 02:18:30|176249|176159|176249.3|176159.3|176249.3|176159.3|176249|176159|2
1731291520000|2024-11-11 02:18:40|176250.5|176160.5|176250.5|176160.5|176250.5|176160.5|176250.5|176160.5|1
1731291550000|2024-11-11 02:19:10|176244|176154|176249.5|176159.5|176249.5|176159.5|176244|176154|2
1731291560000|2024-11-11 02:19:20|176252.5|176162.5|176254|176164|176254|176164|176252.5|176162.5|2
1731291570000|2024-11-11 02:19:30|176252.8|176162.8|176249.8|176159.8|176252.8|176162.8|176249.8|176159.8|3
1731291590000|2024-11-11 02:19:50|176250.8|176160.8|176252.3|176162.3|176252.3|176162.3|176250.8|176160.8|2
1731291600000|2024-11-11 02:20:00|176296|176206|176306.9|176216.9|176307.2|176217.2|176296|176206|8
1731291610000|2024-11-11 02:20:10|176307|176217|176305.3|176215.3|176307|176217|176305|176215|4
1731291620000|2024-11-11 02:20:20|176306.3|176216.3|176307.5|176217.5|176307.5|176217.5|176305.8|176215.8|4
1731291630000|2024-11-11 02:20:30|176307.8|176217.8|176308.8|176218.8|176308.8|176218.8|176307.8|176217.8|2
1731291640000|2024-11-11 02:20:40|176309|176219|176309|176219|176309|176219|176309|176219|1
1731291670000|2024-11-11 02:21:10|176311|176221|176311|176221|176311|176221|176311|176221|1
1731291690000|2024-11-11 02:21:30|176308.3|176218.3|176310|176220|176310.5|176220.5|176305.3|176215.3|8
1731291700000|2024-11-11 02:21:40|176311|176221|176311|176221|176311|176221|176311|176221|1
1731291710000|2024-11-11 02:21:50|176311.5|176221.5|176314.3|176224.3|176314.3|176224.3|176311.5|176221.5|3
1731291720000|2024-11-11 02:22:00|176315.5|176225.5|176315.5|176225.5|176315.5|176225.5|176315.5|176225.5|1
1731291740000|2024-11-11 02:22:20|176312.8|176222.8|176315|176225|176315|176225|176312.8|176222.8|2
1731291760000|2024-11-11 02:22:40|176313.3|176223.3|176313.3|176223.3|176313.3|176223.3|176313.3|176223.3|1
1731291770000|2024-11-11 02:22:50|176314.5|176224.5|176314.5|176224.5|176314.5|176224.5|176314.5|176224.5|1
1731291790000|2024-11-11 02:23:10|176312.8|176222.8|176310.8|176220.8|176312.8|176222.8|176308|176218|4
1731291800000|2024-11-11 02:23:20|176311.5|176221.5|176312.5|176222.5|176312.5|176222.5|176311.5|176221.5|2
1731291810000|2024-11-11 02:23:30|176312.3|176222.3|176312.3|176222.3|176312.3|176222.3|176312.3|176222.3|1
1731291820000|2024-11-11 02:23:40|176322.3|176232.3|176322.3|176232.3|176322.3|176232.3|176322.3|176232.3|1
1731291830000|2024-11-11 02:23:50|176320.5|176230.5|176319.5|176229.5|176320.5|176230.5|176319.5|176229.5|2
1731291860000|2024-11-11 02:24:20|176316.3|176226.3|176314.5|176224.5|176316.3|176226.3|176314.5|176224.5|2
1731291870000|2024-11-11 02:24:30|176316.3|176226.3|176317.5|176227.5|176317.5|176227.5|176316.3|176226.3|2
1731291900000|2024-11-11 02:25:00|176315.5|176225.5|176333.8|176243.8|176333.8|176243.8|176315.5|176225.5|5
1731291910000|2024-11-11 02:25:10|176335.5|176245.5|176340.8|176250.8|176342.5|176252.5|176335.5|176245.5|3
1731291920000|2024-11-11 02:25:20|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|176339.5|176249.5|1
1731291930000|2024-11-11 02:25:30|176338.5|176248.5|176335.8|176245.8|176338.5|176248.5|176333.8|176243.8|3
1731291940000|2024-11-11 02:25:40|176334|176244|176334|176244|176334|176244|176334|176244|1
1731291950000|2024-11-11 02:25:50|176331.5|176241.5|176331.5|176241.5|176331.5|176241.5|176331.5|176241.5|1
1731291960000|2024-11-11 02:26:00|176325.5|176235.5|176322.3|176232.3|176325.5|176235.5|176322.3|176232.3|2
1731291980000|2024-11-11 02:26:20|176326|176236|176326|176236|176326|176236|176326|176236|1
1731291990000|2024-11-11 02:26:30|176327|176237|176327.5|176237.5|176327.5|176237.5|176327|176237|2
1731292030000|2024-11-11 02:27:10|176323.5|176233.5|176323.5|176233.5|176323.5|176233.5|176323.5|176233.5|1
1731292040000|2024-11-11 02:27:20|176325.8|176235.8|176319|176229|176325.8|176235.8|176319|176229|4
1731292050000|2024-11-11 02:27:30|176317|176227|176314|176224|176317|176227|176314|176224|2
1731292060000|2024-11-11 02:27:40|176315|176225|176315|176225|176315|176225|176315|176225|1
1731292070000|2024-11-11 02:27:50|176316|176226|176317.8|176227.8|176317.8|176227.8|176316|176226|2
1731292080000|2024-11-11 02:28:00|176318.8|176228.8|176318.8|176228.8|176318.8|176228.8|176318.8|176228.8|1
1731292120000|2024-11-11 02:28:40|176315.5|176225.5|176315.5|176225.5|176315.5|176225.5|176315.5|176225.5|1
1731292130000|2024-11-11 02:28:50|176316.5|176226.5|176316.5|176226.5|176316.5|176226.5|176316.5|176226.5|1
1731292160000|2024-11-11 02:29:20|176317.5|176227.5|176321|176231|176321|176231|176317.5|176227.5|3
1731292180000|2024-11-11 02:29:40|176322|176232|176322|176232|176322|176232|176322|176232|1
1731292190000|2024-11-11 02:29:50|176322.5|176232.5|176322.5|176232.5|176322.5|176232.5|176322.5|176232.5|1
1731292220000|2024-11-11 02:30:20|176325.3|176235.3|176325.3|176235.3|176325.3|176235.3|176325.3|176235.3|1
1731292230000|2024-11-11 02:30:30|176324.3|176234.3|176324.3|176234.3|176324.3|176234.3|176324.3|176234.3|1
1731292270000|2024-11-11 02:31:10|176320.8|176230.8|176319.8|176229.8|176320.8|176230.8|176319.8|176229.8|2
1731292280000|2024-11-11 02:31:20|176318.8|176228.8|176318.8|176228.8|176318.8|176228.8|176318.8|176228.8|1
1731292290000|2024-11-11 02:31:30|176315|176225|176315|176225|176315|176225|176315|176225|1
1731292300000|2024-11-11 02:31:40|176315.3|176225.3|176315.3|176225.3|176315.3|176225.3|176315.3|176225.3|1
1731292320000|2024-11-11 02:32:00|176319|176229|176316.3|176226.3|176319|176229|176316.3|176226.3|2
1731292330000|2024-11-11 02:32:10|176315.8|176225.8|176315.8|176225.8|176315.8|176225.8|176315.8|176225.8|1
1731292340000|2024-11-11 02:32:20|176283.5|176193.5|176299.5|176209.5|176299.5|176209.5|176283.5|176193.5|5
1731292350000|2024-11-11 02:32:30|176299.3|176209.3|176300.3|176210.3|176300.3|176210.3|176299.3|176209.3|2
1731292360000|2024-11-11 02:32:40|176301.3|176211.3|176303.3|176213.3|176303.3|176213.3|176301.3|176211.3|3
1731292370000|2024-11-11 02:32:50|176303|176213|176303|176213|176303|176213|176303|176213|1
1731292400000|2024-11-11 02:33:20|176304|176214|176305|176215|176305|176215|176304|176214|2
1731292410000|2024-11-11 02:33:30|176305.5|176215.5|176310.3|176220.3|176310.3|176220.3|176305.5|176215.5|2
1731292440000|2024-11-11 02:34:00|176310|176220|176322|176232|176322|176232|176310|176220|2
1731292480000|2024-11-11 02:34:40|176322.5|176232.5|176322.5|176232.5|176322.5|176232.5|176322.5|176232.5|1
1731292490000|2024-11-11 02:34:50|176321|176231|176317.8|176227.8|176321|176231|176317.8|176227.8|3
1731292500000|2024-11-11 02:35:00|176317.3|176227.3|176319|176229|176319|176229|176317.3|176227.3|2
1731292520000|2024-11-11 02:35:20|176320|176230|176321|176231|176321|176231|176320|176230|2
1731292530000|2024-11-11 02:35:30|176319.3|176229.3|176319.3|176229.3|176319.3|176229.3|176319.3|176229.3|1
1731292540000|2024-11-11 02:35:40|176318.3|176228.3|176318.3|176228.3|176318.3|176228.3|176318.3|176228.3|1
1731292560000|2024-11-11 02:36:00|176317.3|176227.3|176317.3|176227.3|176317.3|176227.3|176317.3|176227.3|1
1731292570000|2024-11-11 02:36:10|176319|176229|176320.3|176230.3|176320.3|176230.3|176319|176229|2
1731292580000|2024-11-11 02:36:20|176319.3|176229.3|176319.3|176229.3|176319.3|176229.3|176319.3|176229.3|1
1731292590000|2024-11-11 02:36:30|176375.2|176245.2|176371.5|176241.5|176375.2|176245.2|176371.5|176241.5|12
1731292600000|2024-11-11 02:36:40|176374.5|176244.5|176347.8|176257.8|176374.8|176257.8|176340.3|176241|18
1731292610000|2024-11-11 02:36:50|176342.5|176252.5|176348.3|176258.3|176349.3|176259.3|176340|176250|16
1731292620000|2024-11-11 02:37:00|176343|176253|176344.5|176254.5|176354.5|176264.5|176342.5|176252.5|22
1731292630000|2024-11-11 02:37:10|176342|176252|176323|176233|176342|176252|176323|176233|7
1731292640000|2024-11-11 02:37:20|176327.3|176237.3|176323|176233|176327.5|176237.5|176323|176233|5
1731292650000|2024-11-11 02:37:30|176327.5|176237.5|176323|176233|176327.5|176237.5|176323|176233|2
1731292670000|2024-11-11 02:37:50|176325.5|176235.5|176323.5|176233.5|176325.5|176235.5|176323.5|176233.5|2
1731292760000|2024-11-11 02:39:20|176325.8|176235.8|176327.3|176237.3|176327.3|176237.3|176325.8|176235.8|2
1731292790000|2024-11-11 02:39:50|176330|176240|176330|176240|176330|176240|176330|176240|1
1731292800000|2024-11-11 02:40:00|176327.3|176237.3|176327.3|176237.3|176327.3|176237.3|176327.3|176237.3|1
1731292820000|2024-11-11 02:40:20|176330|176240|176330.5|176240.5|176332.5|176242.5|176327.5|176237.5|5
1731292850000|2024-11-11 02:40:50|176326.8|176236.8|176323.5|176233.5|176326.8|176236.8|176323.5|176233.5|5
1731292860000|2024-11-11 02:41:00|176319.8|176229.8|176319.8|176229.8|176319.8|176229.8|176319.8|176229.8|1
1731292890000|2024-11-11 02:41:30|176320.8|176230.8|176320.8|176230.8|176320.8|176230.8|176320.8|176230.8|1
1731292920000|2024-11-11 02:42:00|176325.5|176235.5|176324|176234|176325.5|176235.5|176324|176234|3
1731292930000|2024-11-11 02:42:10|176320.8|176230.8|176319.8|176229.8|176320.8|176230.8|176319.8|176229.8|2
1731292940000|2024-11-11 02:42:20|176320.3|176230.3|176320.3|176230.3|176320.3|176230.3|176320.3|176230.3|1
1731292950000|2024-11-11 02:42:30|176317|176227|176316|176226|176317|176227|176314.3|176224.3|4
1731292960000|2024-11-11 02:42:40|176315.8|176225.8|176315.8|176225.8|176315.8|176225.8|176315.8|176225.8|1
1731292970000|2024-11-11 02:42:50|176316.8|176226.8|176314.3|176224.3|176316.8|176226.8|176314.3|176224.3|2
1731293000000|2024-11-11 02:43:20|176314.5|176224.5|176314.5|176224.5|176314.5|176224.5|176314.5|176224.5|1
1731293010000|2024-11-11 02:43:30|176305.5|176215.5|176275.7|176185.7|176305.5|176215.5|176275.7|176185.7|3
1731293020000|2024-11-11 02:43:40|176269.7|176179.7|176264.3|176174.3|176269.7|176179.7|176262.7|176172.7|11
1731293030000|2024-11-11 02:43:50|176259.7|176169.7|176262|176172|176262|176172|176251.7|176161.7|8
1731293040000|2024-11-11 02:44:00|176261.8|176171.8|176261.8|176171.8|176261.8|176171.8|176261.8|176171.8|1
1731293050000|2024-11-11 02:44:10|176258.5|176168.5|176271.8|176181.8|176271.8|176181.8|176258.5|176168.5|3
1731293070000|2024-11-11 02:44:30|176270.8|176180.8|176271|176181|176271|176181|176270.8|176180.8|2
1731293090000|2024-11-11 02:44:50|176270.8|176180.8|176270.8|176180.8|176270.8|176180.8|176270.8|176180.8|1
1731293100000|2024-11-11 02:45:00|176268|176178|176267.8|176177.8|176268|176178|176265|176175|6
1731293110000|2024-11-11 02:45:10|176271.8|176181.8|176271.8|176181.8|176271.8|176181.8|176271.8|176181.8|1
1731293120000|2024-11-11 02:45:20|176272.8|176182.8|176272.8|176182.8|176272.8|176182.8|176272.8|176182.8|1
1731293140000|2024-11-11 02:45:40|176271|176181|176271|176181|176271|176181|176271|176181|1
1731293150000|2024-11-11 02:45:50|176268.8|176178.8|176268.8|176178.8|176268.8|176178.8|176268.8|176178.8|1
1731293160000|2024-11-11 02:46:00|176267|176177|176267|176177|176268.8|176178.8|176267|176177|3
1731293170000|2024-11-11 02:46:10|176268.3|176178.3|176265.3|176175.3|176268.3|176178.3|176265.3|176175.3|2
1731293180000|2024-11-11 02:46:20|176268|176178|176268.5|176178.5|176271.3|176181.3|176268|176178|3
1731293190000|2024-11-11 02:46:30|176266.8|176176.8|176267.8|176177.8|176267.8|176177.8|176266.8|176176.8|2
1731293200000|2024-11-11 02:46:40|176266|176176|176265|176175|176266|176176|176265|176175|2
1731293220000|2024-11-11 02:47:00|176261.5|176171.5|176245|176155|176263.8|176173.8|176245|176155|5
1731293230000|2024-11-11 02:47:10|176244.5|176154.5|176244.5|176154.5|176244.5|176154.5|176244.5|176154.5|1
1731293240000|2024-11-11 02:47:20|176244.8|176154.8|176245|176155|176245|176155|176244.7|176154.7|3
1731293280000|2024-11-11 02:48:00|176246.5|176156.5|176246.8|176156.8|176246.8|176156.8|176245|176155|3
1731293290000|2024-11-11 02:48:10|176248.5|176158.5|176256.3|176166.3|176258.3|176168.3|176248.5|176158.5|5
1731293310000|2024-11-11 02:48:30|176256.5|176166.5|176256.5|176166.5|176256.5|176166.5|176256.5|176166.5|1
1731293320000|2024-11-11 02:48:40|176257.5|176167.5|176283.5|176193.5|176283.5|176193.5|176257.5|176167.5|8
1731293330000|2024-11-11 02:48:50|176283.8|176193.8|176283.8|176193.8|176283.8|176193.8|176283.8|176193.8|1
1731293340000|2024-11-11 02:49:00|176283.5|176193.5|176281.5|176191.5|176283.5|176193.5|176281.5|176191.5|3
1731293350000|2024-11-11 02:49:10|176283.5|176193.5|176284.8|176194.8|176284.8|176194.8|176283.5|176193.5|2
1731293360000|2024-11-11 02:49:20|176283|176193|176279.3|176189.3|176283|176193|176278|176188|6
1731293420000|2024-11-11 02:50:20|176283.5|176193.5|176283.5|176193.5|176283.5|176193.5|176283.5|176193.5|1
1731293430000|2024-11-11 02:50:30|176278.3|176188.3|176265.8|176175.8|176278.3|176188.3|176265.8|176175.8|2
1731293440000|2024-11-11 02:50:40|176263|176173|176248.5|176158.5|176263|176173|176248.5|176158.5|5
1731293450000|2024-11-11 02:50:50|176246.5|176156.5|176238|176148|176246.5|176156.5|176234.5|176144.5|5
1731293460000|2024-11-11 02:51:00|176237.8|176147.8|176238.8|176148.8|176238.8|176148.8|176237.8|176147.8|2
1731293470000|2024-11-11 02:51:10|176239|176149|176239|176149|176239|176149|176239|176149|1
1731293480000|2024-11-11 02:51:20|176238.8|176148.8|176238.8|176148.8|176238.8|176148.8|176238.8|176148.8|1
1731293500000|2024-11-11 02:51:40|176243.5|176153.5|176243.5|176153.5|176243.5|176153.5|176243.5|176153.5|1
1731293510000|2024-11-11 02:51:50|176238.8|176148.8|176238.8|176148.8|176238.8|176148.8|176238.8|176148.8|1
1731293540000|2024-11-11 02:52:20|176243.5|176153.5|176243.5|176153.5|176243.5|176153.5|176243.5|176153.5|1
1731293550000|2024-11-11 02:52:30|176240|176150|176240.8|176150.8|176243.8|176153.8|176240|176150|4
1731293560000|2024-11-11 02:52:40|176237.5|176147.5|176233.8|176143.8|176237.5|176147.5|176233.8|176143.8|2
1731293570000|2024-11-11 02:52:50|176234.3|176144.3|176235.3|176145.3|176235.3|176145.3|176234.3|176144.3|2
1731293610000|2024-11-11 02:53:30|176240.5|176150.5|176240.5|176150.5|176240.5|176150.5|176240.5|176150.5|1
1731293630000|2024-11-11 02:53:50|176235.3|176145.3|176233.5|176143.5|176235.3|176145.3|176233.5|176143.5|2
1731293660000|2024-11-11 02:54:20|176238.8|176148.8|176238.8|176148.8|176238.8|176148.8|176238.8|176148.8|1
1731293670000|2024-11-11 02:54:30|176238.5|176148.5|176238.5|176148.5|176238.5|176148.5|176238.5|176148.5|1
1731293680000|2024-11-11 02:54:40|176239.5|176149.5|176239.5|176149.5|176239.5|176149.5|176239.5|176149.5|1
1731293690000|2024-11-11 02:54:50|176237.8|176147.8|176249.5|176159.5|176251|176161|176237.8|176147.8|5
1731293700000|2024-11-11 02:55:00|176250.5|176160.5|176257.5|176167.5|176258.5|176168.5|176250.5|176160.5|5
1731293710000|2024-11-11 02:55:10|176258.3|176168.3|176258.3|176168.3|176258.3|176168.3|176258.3|176168.3|1
1731293740000|2024-11-11 02:55:40|176253.5|176163.5|176251.5|176161.5|176253.5|176163.5|176251.5|176161.5|2
1731293760000|2024-11-11 02:56:00|176251.8|176161.8|176251.8|176161.8|176251.8|176161.8|176251.8|176161.8|1
1731293770000|2024-11-11 02:56:10|176245.8|176155.8|176245.8|176155.8|176245.8|176155.8|176245.8|176155.8|1
1731293780000|2024-11-11 02:56:20|176243.5|176153.5|176243.5|176153.5|176245.5|176155.5|176243.5|176153.5|3
1731293830000|2024-11-11 02:57:10|176241.8|176151.8|176241.8|176151.8|176241.8|176151.8|176241.8|176151.8|1
1731293840000|2024-11-11 02:57:20|176242.8|176152.8|176242.8|176152.8|176242.8|176152.8|176242.8|176152.8|1
1731293850000|2024-11-11 02:57:30|176226.7|176136.7|176198.9|176068.9|176226.7|176136.7|176198.9|176068.9|4
1731293860000|2024-11-11 02:57:40|176199.5|176069.5|176199.5|176069.5|176199.8|176069.8|176199.5|176069.5|5
1731293870000|2024-11-11 02:57:50|176199.8|176069.8|176199.5|176069.5|176199.8|176069.8|176199.5|176069.5|4
1731293880000|2024-11-11 02:58:00|176199.8|176069.8|176199.5|176069.5|176199.8|176069.8|176199.5|176069.5|2
1731293890000|2024-11-11 02:58:10|176202|176072|176201.5|176071.5|176202|176072|176201.5|176071.5|2
1731293900000|2024-11-11 02:58:20|176202|176072|176201.5|176071.5|176202|176072|176201.5|176071.5|2
1731293910000|2024-11-11 02:58:30|176199.5|176069.5|176199.5|176069.5|176199.5|176069.5|176199.5|176069.5|1
1731293930000|2024-11-11 02:58:50|176202.8|176072.8|176205|176075|176205|176075|176202.8|176072.8|4
1731293940000|2024-11-11 02:59:00|176204.8|176074.8|176205.8|176075.8|176205.8|176075.8|176204.8|176074.8|2
1731293970000|2024-11-11 02:59:30|176197|176107|176197|176107|176197|176107|176197|176107|1
1731294000000|2024-11-11 03:00:00|176185.8|176095.8|176196.3|176106.3|176196.3|176106.3|176185.8|176095.8|2
1731294020000|2024-11-11 03:00:20|176198.3|176108.3|176198.3|176108.3|176198.3|176108.3|176198.3|176108.3|1
1731294030000|2024-11-11 03:00:30|176199.3|176109.3|176230.8|176140.8|176230.8|176140.8|176199.3|176109.3|5
1731294040000|2024-11-11 03:00:40|176235.8|176145.8|176236.3|176146.3|176239.8|176149.8|176235.8|176145.8|6
1731294050000|2024-11-11 03:00:50|176236|176146|176224.3|176134.3|176236|176146|176223.5|176133.5|8
1731294060000|2024-11-11 03:01:00|176226|176136|176220|176130|176227.5|176137.5|176220|176130|6
1731294070000|2024-11-11 03:01:10|176202.3|176112.3|176203.8|176113.8|176203.8|176113.8|176199.3|176109.3|3
1731294100000|2024-11-11 03:01:40|176205.5|176115.5|176204.8|176114.8|176205.5|176115.5|176202.5|176112.5|3
1731294110000|2024-11-11 03:01:50|176205|176115|176205|176115|176205|176115|176205|176115|1
1731294130000|2024-11-11 03:02:10|176206|176116|176206|176116|176206|176116|176206|176116|1
1731294150000|2024-11-11 03:02:30|176201.3|176111.3|176177.5|176087.5|176201.3|176111.3|176170.5|176080.5|10
1731294160000|2024-11-11 03:02:40|176181|176091|176183|176093|176183|176093|176181|176091|2
1731294190000|2024-11-11 03:03:10|176174.8|176084.8|176177.3|176087.3|176177.3|176087.3|176174.8|176084.8|2
1731294200000|2024-11-11 03:03:20|176178.3|176088.3|176180|176090|176180|176090|176178.3|176088.3|2
1731294210000|2024-11-11 03:03:30|176179.8|176089.8|176179.8|176089.8|176179.8|176089.8|176179.8|176089.8|1
1731294230000|2024-11-11 03:03:50|176180.8|176090.8|176187.3|176097.3|176188.5|176098.5|176180.8|176090.8|4
1731294240000|2024-11-11 03:04:00|176183.5|176093.5|176177.8|176087.8|176183.5|176093.5|176177.8|176087.8|3
1731294260000|2024-11-11 03:04:20|176178.8|176088.8|176178.8|176088.8|176178.8|176088.8|176178.8|176088.8|1
1731294270000|2024-11-11 03:04:30|176179|176089|176191.3|176101.3|176195.3|176105.3|176179|176089|5
1731294280000|2024-11-11 03:04:40|176192.3|176102.3|176198|176108|176198|176108|176192.3|176102.3|4
1731294290000|2024-11-11 03:04:50|176198.5|176108.5|176196.8|176106.8|176198.5|176108.5|176195.8|176105.8|3
1731294300000|2024-11-11 03:05:00|176195|176105|176195|176105|176195|176105|176195|176105|1
1731294320000|2024-11-11 03:05:20|176196|176106|176196|176106|176196|176106|176196|176106|1
1731294330000|2024-11-11 03:05:30|176199|176109|176199|176109|176199|176109|176199|176109|1
1731294400000|2024-11-11 03:06:40|176199.5|176109.5|176199.5|176109.5|176199.5|176109.5|176199.5|176109.5|1
1731294420000|2024-11-11 03:07:00|176196.3|176106.3|176193.3|176103.3|176196.3|176106.3|176193.3|176103.3|5
1731294480000|2024-11-11 03:08:00|176194.5|176104.5|176179.3|176089.3|176194.5|176104.5|176178|176088|3
1731294490000|2024-11-11 03:08:10|176179.5|176089.5|176179.5|176089.5|176179.5|176089.5|176179.5|176089.5|1
1731294510000|2024-11-11 03:08:30|176179.3|176089.3|176179.3|176089.3|176179.3|176089.3|176179.3|176089.3|1
1731294550000|2024-11-11 03:09:10|176177.5|176087.5|176177.5|176087.5|176177.5|176087.5|176177.5|176087.5|1
1731294600000|2024-11-11 03:10:00|176178.5|176088.5|176185|176095|176188.8|176098.8|176178.5|176088.5|3
1731294610000|2024-11-11 03:10:10|176184.5|176094.5|176184.5|176094.5|176184.5|176094.5|176184.5|176094.5|1
1731294630000|2024-11-11 03:10:30|176182.8|176092.8|176183.8|176093.8|176183.8|176093.8|176182.8|176092.8|2
1731294690000|2024-11-11 03:11:30|176185.5|176095.5|176185.5|176095.5|176185.5|176095.5|176185.5|176095.5|1
1731294710000|2024-11-11 03:11:50|176183.8|176093.8|176183.8|176093.8|176183.8|176093.8|176183.8|176093.8|1
1731294740000|2024-11-11 03:12:20|176187.3|176097.3|176195|176105|176195|176105|176187.3|176097.3|4
1731294750000|2024-11-11 03:12:30|176195.5|176105.5|176204.3|176114.3|176204.3|176114.3|176195.5|176105.5|5
1731294760000|2024-11-11 03:12:40|176211.5|176121.5|176211.3|176121.3|176212.3|176122.3|176209.5|176119.5|4
1731294800000|2024-11-11 03:13:20|176206.5|176116.5|176252.9|176162.9|176255.5|176165.5|176206.5|176116.5|11
1731294810000|2024-11-11 03:13:30|176252.8|176162.8|176253|176163|176253.3|176163.3|176252.8|176162.8|3
1731294820000|2024-11-11 03:13:40|176247.5|176157.5|176253.5|176163.5|176253.5|176163.5|176247.5|176157.5|2
1731294830000|2024-11-11 03:13:50|176253.8|176163.8|176253.5|176163.5|176253.8|176163.8|176253.5|176163.5|2
1731294840000|2024-11-11 03:14:00|176248.8|176158.8|176251|176161|176251|176161|176247.8|176157.8|4
1731294850000|2024-11-11 03:14:10|176246.8|176156.8|176233.8|176143.8|176246.8|176156.8|176233.3|176143.3|4
1731294860000|2024-11-11 03:14:20|176233.5|176143.5|176233.5|176143.5|176233.5|176143.5|176233.5|176143.5|1
1731294870000|2024-11-11 03:14:30|176233.8|176143.8|176233.8|176143.8|176233.8|176143.8|176233.8|176143.8|1
1731294880000|2024-11-11 03:14:40|176233.5|176143.5|176233.5|176143.5|176233.5|176143.5|176233.5|176143.5|1
1731294890000|2024-11-11 03:14:50|176234.5|176144.5|176234.5|176144.5|176234.5|176144.5|176234.5|176144.5|1
1731294910000|2024-11-11 03:15:10|176232.3|176142.3|176210.8|176120.8|176232.3|176142.3|176210.5|176120.5|4
1731294920000|2024-11-11 03:15:20|176211.8|176121.8|176215.8|176125.8|176215.8|176125.8|176211.8|176121.8|2
1731294930000|2024-11-11 03:15:30|176217|176127|176217|176127|176217|176127|176217|176127|1
1731294940000|2024-11-11 03:15:40|176218|176128|176223|176133|176223|176133|176218|176128|6
1731294950000|2024-11-11 03:15:50|176227|176137|176224.3|176134.3|176227|176137|176224.3|176134.3|3
1731294960000|2024-11-11 03:16:00|176224|176134|176224|176134|176224|176134|176224|176134|1
1731294990000|2024-11-11 03:16:30|176224.5|176134.5|176225.3|176135.3|176225.3|176135.3|176224.5|176134.5|3
1731295000000|2024-11-11 03:16:40|176225|176135|176219.8|176129.8|176225|176135|176219.8|176129.8|2
1731295010000|2024-11-11 03:16:50|176212.3|176122.3|176212.8|176122.8|176212.8|176122.8|176211.3|176121.3|3
1731295020000|2024-11-11 03:17:00|176214.3|176124.3|176219.8|176129.8|176219.8|176129.8|176214.3|176124.3|2
1731295030000|2024-11-11 03:17:10|176224|176134|176226|176136|176226|176136|176224|176134|2
1731295040000|2024-11-11 03:17:20|176227|176137|176227.5|176137.5|176227.5|176137.5|176227|176137|2
1731295070000|2024-11-11 03:17:50|176228.8|176138.8|176234|176144|176234|176144|176228.8|176138.8|2
1731295080000|2024-11-11 03:18:00|176232.3|176142.3|176232.3|176142.3|176232.3|176142.3|176232.3|176142.3|1
1731295100000|2024-11-11 03:18:20|176234|176144|176231.8|176141.8|176236.5|176146.5|176231.8|176141.8|5
1731295110000|2024-11-11 03:18:30|176230|176140|176228.5|176138.5|176230|176140|176228.5|176138.5|2
1731295120000|2024-11-11 03:18:40|176226.8|176136.8|176226.8|176136.8|176226.8|176136.8|176226.8|176136.8|1
1731295150000|2024-11-11 03:19:10|176227.8|176137.8|176227.8|176137.8|176227.8|176137.8|176227.8|176137.8|1
1731295170000|2024-11-11 03:19:30|176231|176141|176239.3|176149.3|176240.5|176150.5|176231|176141|3
1731295180000|2024-11-11 03:19:40|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|1
1731295190000|2024-11-11 03:19:50|176244.3|176154.3|176245.3|176155.3|176245.3|176155.3|176244.3|176154.3|2
1731295200000|2024-11-11 03:20:00|176246.3|176156.3|176250.3|176160.3|176250.3|176160.3|176246.3|176156.3|7
1731295210000|2024-11-11 03:20:10|176250.5|176160.5|176244.3|176154.3|176250.5|176160.5|176241|176151|7
1731295220000|2024-11-11 03:20:20|176244.8|176154.8|176244.8|176154.8|176244.8|176154.8|176244.8|176154.8|1
1731295240000|2024-11-11 03:20:40|176244.5|176154.5|176244.5|176154.5|176244.5|176154.5|176244.5|176154.5|1
1731295250000|2024-11-11 03:20:50|176244.3|176154.3|176244.3|176154.3|176244.3|176154.3|176244.3|176154.3|1
1731295260000|2024-11-11 03:21:00|176250|176160|176224.3|176134.3|176250|176160|176223.8|176133.8|3
1731295270000|2024-11-11 03:21:10|176226|176136|176228.5|176138.5|176232|176142|176226|176136|3
1731295280000|2024-11-11 03:21:20|176228.3|176138.3|176228.3|176138.3|176228.3|176138.3|176228.3|176138.3|1
1731295290000|2024-11-11 03:21:30|176230|176140|176235.5|176145.5|176236.5|176146.5|176230|176140|5
1731295310000|2024-11-11 03:21:50|176237.3|176147.3|176236|176146|176237.3|176147.3|176236|176146|3
1731295360000|2024-11-11 03:22:40|176235|176145|176232.3|176142.3|176235|176145|176232.3|176142.3|2
1731295380000|2024-11-11 03:23:00|176232.8|176142.8|176232.8|176142.8|176232.8|176142.8|176232.8|176142.8|1
1731295410000|2024-11-11 03:23:30|176231|176141|176230|176140|176231|176141|176230|176140|2
1731295420000|2024-11-11 03:23:40|176205|176115|176207.7|176117.7|176207.7|176117.7|176202.5|176112.5|3
1731295430000|2024-11-11 03:23:50|176207.5|176117.5|176207.7|176117.7|176207.7|176117.7|176207.5|176117.5|2
1731295440000|2024-11-11 03:24:00|176209.5|176119.5|176209.3|176119.3|176209.5|176119.5|176209.3|176119.3|2
1731295450000|2024-11-11 03:24:10|176212.5|176122.5|176215.8|176125.8|176215.8|176125.8|176212.5|176122.5|4
1731295460000|2024-11-11 03:24:20|176215.5|176125.5|176215.5|176125.5|176215.5|176125.5|176215.5|176125.5|1
1731295470000|2024-11-11 03:24:30|176213.5|176123.5|176212.3|176122.3|176213.5|176123.5|176212.3|176122.3|2
1731295480000|2024-11-11 03:24:40|176211.3|176121.3|176211.3|176121.3|176211.3|176121.3|176211.3|176121.3|1
1731295490000|2024-11-11 03:24:50|176209.3|176119.3|176208.3|176118.3|176209.3|176119.3|176208.3|176118.3|2
1731295500000|2024-11-11 03:25:00|176210.8|176120.8|176233.8|176143.8|176233.8|176143.8|176210.8|176120.8|4
1731295510000|2024-11-11 03:25:10|176233.3|176143.3|176230.8|176140.8|176233.8|176143.8|176230.8|176140.8|8
1731295520000|2024-11-11 03:25:20|176234|176144|176234.3|176144.3|176237.8|176147.8|176232.5|176142.5|7
1731295540000|2024-11-11 03:25:40|176237|176147|176241.5|176151.5|176241.5|176151.5|176237|176147|4
1731295550000|2024-11-11 03:25:50|176248.8|176158.8|176248.8|176158.8|176248.8|176158.8|176248.8|176158.8|1
1731295570000|2024-11-11 03:26:10|176246.8|176156.8|176240|176150|176246.8|176156.8|176240|176150|9
1731295580000|2024-11-11 03:26:20|176241|176151|176235.8|176145.8|176241|176151|176235.8|176145.8|3
1731295590000|2024-11-11 03:26:30|176238.8|176148.8|176239.8|176149.8|176239.8|176149.8|176238.8|176148.8|2
1731295600000|2024-11-11 03:26:40|176237|176147|176237|176147|176237|176147|176237|176147|1
1731295610000|2024-11-11 03:26:50|176236|176146|176236|176146|176236|176146|176236|176146|1
1731295630000|2024-11-11 03:27:10|176240.5|176150.5|176240.3|176150.3|176242|176152|176239.3|176149.3|5
1731295640000|2024-11-11 03:27:20|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|176241.3|176151.3|1
1731295710000|2024-11-11 03:28:30|176244|176154|176246|176156|176246.5|176156.5|176244|176154|3
1731295720000|2024-11-11 03:28:40|176244.3|176154.3|176242.8|176152.8|176247.3|176157.3|176242.8|176152.8|4
1731295730000|2024-11-11 03:28:50|176243.8|176153.8|176242.8|176152.8|176243.8|176153.8|176241|176151|4
1731295740000|2024-11-11 03:29:00|176241.5|176151.5|176238.8|176148.8|176241.5|176151.5|176238.8|176148.8|3
1731295790000|2024-11-11 03:29:50|176239|176149|176239|176149|176239|176149|176239|176149|1
1731295800000|2024-11-11 03:30:00|176237|176147|176238|176148|176238|176148|176237|176147|2
1731295820000|2024-11-11 03:30:20|176241.5|176151.5|176253.8|176163.8|176257|176167|176241.5|176151.5|6
1731295850000|2024-11-11 03:30:50|176254|176164|176254|176164|176254|176164|176254|176164|1
1731295860000|2024-11-11 03:31:00|176246.5|176156.5|176258.5|176168.5|176258.5|176168.5|176246.5|176156.5|2
1731295880000|2024-11-11 03:31:20|176260|176170|176254.5|176164.5|176260|176170|176251.5|176161.5|4
1731295890000|2024-11-11 03:31:30|176251.5|176161.5|176250.5|176160.5|176251.5|176161.5|176250.5|176160.5|2
1731295900000|2024-11-11 03:31:40|176252.3|176162.3|176251|176161|176252.3|176162.3|176251|176161|2
1731295910000|2024-11-11 03:31:50|176253.8|176163.8|176252.8|176162.8|176253.8|176163.8|176252.8|176162.8|2
1731295930000|2024-11-11 03:32:10|176255.8|176165.8|176255.8|176165.8|176255.8|176165.8|176255.8|176165.8|1
1731295940000|2024-11-11 03:32:20|176257.3|176167.3|176263.3|176173.3|176263.3|176173.3|176257.3|176167.3|2
1731295960000|2024-11-11 03:32:40|176262.3|176172.3|176262.3|176172.3|176262.3|176172.3|176262.3|176172.3|1
1731295980000|2024-11-11 03:33:00|176260.5|176170.5|176256|176166|176260.5|176170.5|176256|176166|3
1731295990000|2024-11-11 03:33:10|176257|176167|176257|176167|176257|176167|176257|176167|1
1731296000000|2024-11-11 03:33:20|176260|176170|176260|176170|176260|176170|176260|176170|1
1731296010000|2024-11-11 03:33:30|176261.8|176171.8|176263|176173|176263|176173|176261.8|176171.8|2
1731296020000|2024-11-11 03:33:40|176265|176175|176272.3|176182.3|176272.3|176182.3|176264|176174|5
1731296030000|2024-11-11 03:33:50|176272.8|176182.8|176266|176176|176272.8|176182.8|176266|176176|2
1731296050000|2024-11-11 03:34:10|176270.5|176180.5|176270.5|176180.5|176270.5|176180.5|176270.5|176180.5|1
1731296060000|2024-11-11 03:34:20|176273.3|176183.3|176273.3|176183.3|176273.3|176183.3|176273.3|176183.3|1
1731296080000|2024-11-11 03:34:40|176272.3|176182.3|176272.3|176182.3|176272.3|176182.3|176272.3|176182.3|1
1731296120000|2024-11-11 03:35:20|176263|176173|176259.5|176169.5|176263|176173|176257.8|176167.8|3
1731296130000|2024-11-11 03:35:30|176258.5|176168.5|176258.5|176168.5|176258.5|176168.5|176258.5|176168.5|1
1731296180000|2024-11-11 03:36:20|176259.5|176169.5|176259.5|176169.5|176259.5|176169.5|176259.5|176169.5|1
1731296210000|2024-11-11 03:36:50|176263.3|176173.3|176267.8|176177.8|176267.8|176177.8|176263.3|176173.3|3
1731296220000|2024-11-11 03:37:00|176264.5|176174.5|176266.5|176176.5|176266.5|176176.5|176264.5|176174.5|3
1731296270000|2024-11-11 03:37:50|176266.3|176176.3|176266.3|176176.3|176266.3|176176.3|176266.3|176176.3|1
1731296330000|2024-11-11 03:38:50|176264.5|176174.5|176265.5|176175.5|176265.5|176175.5|176264.5|176174.5|2
1731296450000|2024-11-11 03:40:50|176265|176175|176265|176175|176265|176175|176265|176175|1
1731296470000|2024-11-11 03:41:10|176265.5|176175.5|176265.5|176175.5|176265.5|176175.5|176265.5|176175.5|1
1731296500000|2024-11-11 03:41:40|176262.5|176172.5|176262.5|176172.5|176262.5|176172.5|176262.5|176172.5|1
1731296590000|2024-11-11 03:43:10|176260|176170|176239.3|176149.3|176260|176170|176238.3|176148.3|3
1731296600000|2024-11-11 03:43:20|176239.5|176149.5|176239.3|176149.3|176239.5|176149.5|176239.3|176149.3|2
1731296610000|2024-11-11 03:43:30|176237.5|176147.5|176233.8|176143.8|176238.3|176148.3|176231.8|176141.8|6
1731296620000|2024-11-11 03:43:40|176234.8|176144.8|176238.8|176148.8|176238.8|176148.8|176234.8|176144.8|3
1731296630000|2024-11-11 03:43:50|176237|176147|176238.3|176148.3|176238.3|176148.3|176237|176147|2
1731296640000|2024-11-11 03:44:00|176238.5|176148.5|176238.5|176148.5|176238.5|176148.5|176238.5|176148.5|1
1731296660000|2024-11-11 03:44:20|176240.5|176150.5|176241.5|176151.5|176241.5|176151.5|176240.5|176150.5|2
1731296670000|2024-11-11 03:44:30|176225|176135|176217|176087|176225|176135|176213.2|176083.2|14
1731296680000|2024-11-11 03:44:40|176217.3|176087.3|176201.3|176071.3|176217.3|176087.3|176200.8|176070.8|7
1731296690000|2024-11-11 03:44:50|176201|176071|176205.3|176075.3|176205.3|176075.3|176201|176071|5
1731296700000|2024-11-11 03:45:00|176202.3|176072.3|176203.5|176073.5|176203.5|176073.5|176202.3|176072.3|2
1731296710000|2024-11-11 03:45:10|176203.3|176073.3|176203.3|176073.3|176203.3|176073.3|176203.3|176073.3|1
1731296720000|2024-11-11 03:45:20|176202|176072|176200.3|176070.3|176202|176072|176200.3|176070.3|2
1731296730000|2024-11-11 03:45:30|176188.3|176098.3|176192.5|176102.5|176192.5|176102.5|176183|176093|8
1731296740000|2024-11-11 03:45:40|176192.3|176102.3|176192.3|176102.3|176192.3|176102.3|176192.3|176102.3|1
1731296780000|2024-11-11 03:46:20|176192.8|176102.8|176198.3|176108.3|176198.3|176108.3|176192.8|176102.8|2
1731296820000|2024-11-11 03:47:00|176202.8|176112.8|176213.3|176123.3|176213.3|176123.3|176200.8|176110.8|4
1731296850000|2024-11-11 03:47:30|176209.3|176119.3|176209|176119|176213.3|176123.3|176204|176114|6
1731296860000|2024-11-11 03:47:40|176208.5|176118.5|176179.4|176089.4|176208.5|176118.5|176179.4|176070.8|8
1731296870000|2024-11-11 03:47:50|176191.5|176101.5|176199.4|176069.4|176199.4|176101.5|176179.4|176065.5|4
1731296890000|2024-11-11 03:48:10|176199.3|176069.3|176199.3|176069.3|176200.4|176070.4|176199.3|176069.3|3
1731296900000|2024-11-11 03:48:20|176201.7|176071.7|176201.7|176071.7|176201.7|176071.7|176201.7|176071.7|1
1731296910000|2024-11-11 03:48:30|176194.5|176104.5|176194.5|176104.5|176194.5|176104.5|176194.5|176104.5|1
1731296920000|2024-11-11 03:48:40|176181.4|176091.4|176197|176107|176197|176107|176181.4|176091.4|3
1731296980000|2024-11-11 03:49:40|176198|176108|176198|176108|176198|176108|176198|176108|1
1731297020000|2024-11-11 03:50:20|176194.5|176104.5|176194.5|176104.5|176194.5|176104.5|176194.5|176104.5|1
1731297040000|2024-11-11 03:50:40|176198|176108|176198|176108|176198|176108|176198|176108|1
1731297060000|2024-11-11 03:51:00|176205|176115|176199.8|176109.8|176205|176115|176199.8|176109.8|2
1731297080000|2024-11-11 03:51:20|176200.8|176110.8|176200.8|176110.8|176200.8|176110.8|176200.8|176110.8|1
1731297120000|2024-11-11 03:52:00|176194.5|176104.5|176200.8|176110.8|176200.8|176110.8|176194.5|176104.5|2
1731297140000|2024-11-11 03:52:20|176198.3|176108.3|176200.3|176110.3|176200.3|176110.3|176198.3|176108.3|2
1731297180000|2024-11-11 03:53:00|176203.5|176113.5|176203.5|176113.5|176203.5|176113.5|176203.5|176113.5|1
1731297290000|2024-11-11 03:54:50|176194.5|176104.5|176194.5|176104.5|176194.5|176104.5|176194.5|176104.5|1
1731297310000|2024-11-11 03:55:10|176203.5|176113.5|176203.5|176113.5|176203.5|176113.5|176203.5|176113.5|1
1731297320000|2024-11-11 03:55:20|176204.3|176114.3|176204.3|176114.3|176204.3|176114.3|176204.3|176114.3|1
1731297340000|2024-11-11 03:55:40|176204|176114|176204|176114|176204|176114|176204|176114|1
1731297410000|2024-11-11 03:56:50|176195.5|176105.5|176195.5|176105.5|176195.5|176105.5|176195.5|176105.5|1
1731297420000|2024-11-11 03:57:00|176204|176114|176204|176114|176204|176114|176204|176114|1
1731297440000|2024-11-11 03:57:20|176204.5|176114.5|176204.5|176114.5|176204.5|176114.5|176204.5|176114.5|1
1731297480000|2024-11-11 03:58:00|176202|176112|176204|176114|176204|176114|176202|176112|2
1731297510000|2024-11-11 03:58:30|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|1
1731297580000|2024-11-11 03:59:40|176207|176117|176207|176117|176207|176117|176207|176117|1
1731297600000|2024-11-11 04:00:00|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|176209.3|176119.3|1
1731297660000|2024-11-11 04:01:00|176206.8|176116.8|176205|176115|176206.8|176116.8|176205|176115|2
1731297770000|2024-11-11 04:02:50|176207.5|176117.5|176206.4|176116.4|176207.7|176117.7|176206.4|176116.4|3
1731297780000|2024-11-11 04:03:00|176208|176118|176208|176118|176208|176118|176208|176118|1
1731297830000|2024-11-11 04:03:50|176207|176117|176207|176117|176207|176117|176207|176117|1
1731297850000|2024-11-11 04:04:10|176208|176118|176208|176118|176208|176118|176208|176118|1
1731297860000|2024-11-11 04:04:20|176207.8|176117.8|176207.8|176117.8|176207.8|176117.8|176207.8|176117.8|1
1731297890000|2024-11-11 04:04:50|176207|176117|176207|176117|176207|176117|176207|176117|1
1731297900000|2024-11-11 04:05:00|176208.8|176118.8|176209|176119|176209|176119|176208.8|176118.8|2
1731297910000|2024-11-11 04:05:10|176208.8|176118.8|176208.8|176118.8|176208.8|176118.8|176208.8|176118.8|1
1731297950000|2024-11-11 04:05:50|176207|176117|176207|176117|176207|176117|176207|176117|1
1731297970000|2024-11-11 04:06:10|176208.8|176118.8|176208.8|176118.8|176208.8|176118.8|176208.8|176118.8|1
1731298000000|2024-11-11 04:06:40|176207|176117|176207|176117|176207|176117|176207|176117|1
1731298100000|2024-11-11 04:08:20|176204.3|176114.3|176194.9|176064.9|176204.3|176114.3|176194.8|176064.8|4
1731298110000|2024-11-11 04:08:30|176197.2|176067.2|176195.3|176065.3|176197.2|176067.2|176193.4|176063.4|5
1731298120000|2024-11-11 04:08:40|176189.8|176099.8|176192.3|176102.3|176192.3|176102.3|176189.8|176099.8|3
1731298130000|2024-11-11 04:08:50|176190|176100|176192.3|176102.3|176192.3|176102.3|176190|176100|2
1731298160000|2024-11-11 04:09:20|176192|176102|176192|176102|176192|176102|176192|176102|1
1731298170000|2024-11-11 04:09:30|176186.5|176096.5|176186.5|176096.5|176186.5|176096.5|176186.5|176096.5|1
1731298190000|2024-11-11 04:09:50|176192|176102|176192|176102|176192|176102|176192|176102|1
1731298230000|2024-11-11 04:10:30|176186.5|176096.5|176186.5|176096.5|176186.5|176096.5|176186.5|176096.5|1
1731298290000|2024-11-11 04:11:30|176190.5|176100.5|176190.5|176100.5|176190.5|176100.5|176190.5|176100.5|1
1731298560000|2024-11-11 04:16:00|176190|176100|176190|176100|176190|176100|176190|176100|1
1731298610000|2024-11-11 04:16:50|176193.8|176103.8|176193.8|176103.8|176193.8|176103.8|176193.8|176103.8|1
1731298640000|2024-11-11 04:17:20|176190|176100|176190|176100|176190|176100|176190|176100|1
1731298660000|2024-11-11 04:17:40|176192|176102|176192|176102|176192|176102|176192|176102|1
1731298730000|2024-11-11 04:18:50|176194.8|176104.8|176194.8|176104.8|176194.8|176104.8|176194.8|176104.8|1
1731298770000|2024-11-11 04:19:30|176192|176102|176192|176102|176192|176102|176192|176102|1
1731298800000|2024-11-11 04:20:00|176194.8|176104.8|176194.8|176104.8|176194.8|176104.8|176194.8|176104.8|1
1731298830000|2024-11-11 04:20:30|176192|176102|176192|176102|176192|176102|176192|176102|1
1731299040000|2024-11-11 04:24:00|176194.8|176104.8|176194.8|176104.8|176194.8|176104.8|176194.8|176104.8|1
1731299070000|2024-11-11 04:24:30|176192|176102|176192|176102|176192|176102|176192|176102|1
1731299080000|2024-11-11 04:24:40|176202.5|176112.5|176204.3|176114.3|176214.3|176124.3|176202.5|176112.5|4
1731299110000|2024-11-11 04:25:10|176207.5|176117.5|176207.5|176117.5|176207.5|176117.5|176207.5|176117.5|1
1731299120000|2024-11-11 04:25:20|176203|176113|176202.5|176112.5|176203|176113|176202.5|176112.5|2
1731299160000|2024-11-11 04:26:00|176206.5|176116.5|176206.5|176116.5|176206.5|176116.5|176206.5|176116.5|1
1731299300000|2024-11-11 04:28:20|176208.5|176118.5|176208.5|176118.5|176208.5|176118.5|176208.5|176118.5|1
1731299400000|2024-11-11 04:30:00|176201.8|176111.8|176201.8|176111.8|176201.8|176111.8|176201.8|176111.8|1
1731299440000|2024-11-11 04:30:40|176208.5|176118.5|176208.5|176118.5|176208.5|176118.5|176208.5|176118.5|1
1731299460000|2024-11-11 04:31:00|176201.8|176111.8|176201.8|176111.8|176201.8|176111.8|176201.8|176111.8|1
1731299490000|2024-11-11 04:31:30|176208.5|176118.5|176208.5|176118.5|176208.5|176118.5|176208.5|176118.5|1
1731299640000|2024-11-11 04:34:00|176227.5|176097.5|176225|176095|176227.5|176097.5|176225|176095|2
1731299660000|2024-11-11 04:34:20|176226|176096|176226|176096|176226|176096|176226|176096|1
1731299740000|2024-11-11 04:35:40|176194|176064|176188.8|176098.8|176194|176098.8|176188.8|176064|2
1731299770000|2024-11-11 04:36:10|176188.3|176098.3|176188.3|176098.3|176188.3|176098.3|176188.3|176098.3|1
1731299780000|2024-11-11 04:36:20|176192.7|176102.7|176192.7|176102.7|176192.7|176102.7|176192.7|176102.7|1
1731299820000|2024-11-11 04:37:00|176193.5|176103.5|176196.5|176106.5|176198.3|176108.3|176193.5|176103.5|3
1731299830000|2024-11-11 04:37:10|176197.5|176107.5|176200.3|176110.3|176200.3|176110.3|176197.5|176107.5|2
1731299840000|2024-11-11 04:37:20|176199.3|176109.3|176197.5|176107.5|176199.3|176109.3|176197.5|176107.5|2
1731299870000|2024-11-11 04:37:50|176198|176108|176198|176108|176198|176108|176198|176108|1
1731299880000|2024-11-11 04:38:00|176199|176109|176199|176109|176199|176109|176199|176109|1
1731299890000|2024-11-11 04:38:10|176198|176108|176198|176108|176198|176108|176198|176108|1
1731299920000|2024-11-11 04:38:40|176199|176109|176199|176109|176199|176109|176199|176109|1
1731299950000|2024-11-11 04:39:10|176198|176108|176198|176108|176198|176108|176198|176108|1
1731299980000|2024-11-11 04:39:40|176199|176109|176200|176110|176200|176110|176199|176109|3
1731300000000|2024-11-11 04:40:00|176198.3|176108.3|176199.3|176109.3|176199.3|176109.3|176198.3|176108.3|2
1731300040000|2024-11-11 04:40:40|176197.5|176107.5|176197.3|176107.3|176197.5|176107.5|176197.3|176107.3|2
1731300080000|2024-11-11 04:41:20|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|1
1731300110000|2024-11-11 04:41:50|176197.5|176107.5|176197.5|176107.5|176197.5|176107.5|176197.5|176107.5|1
1731300130000|2024-11-11 04:42:10|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|176198.5|176108.5|1
1731300160000|2024-11-11 04:42:40|176197.5|176107.5|176197.5|176107.5|176197.5|176107.5|176197.5|176107.5|1
1731300190000|2024-11-11 04:43:10|176198.5|176108.5|176199.5|176109.5|176199.5|176109.5|176198.5|176108.5|2
1731300210000|2024-11-11 04:43:30|176199.8|176109.8|176200.3|176110.3|176200.3|176110.3|176199.8|176109.8|2
1731300230000|2024-11-11 04:43:50|176202.8|176112.8|176298.5|176168.5|176308.5|176178.5|176202.8|176112.8|4
1731300240000|2024-11-11 04:44:00|176298.4|176168.4|176298.3|176168.3|176298.5|176168.5|176298.3|176168.3|4
1731300250000|2024-11-11 04:44:10|176298.4|176168.4|176278.4|176188.4|176298.5|176188.4|176278.3|176168.3|9
1731300260000|2024-11-11 04:44:20|176278.5|176188.5|176290|176160|176290.5|176188.5|176278.3|176160|6
1731300270000|2024-11-11 04:44:30|176290.5|176160.5|176291|176161|176291|176161|176290.5|176160.5|2
1731300280000|2024-11-11 04:44:40|176290.5|176160.5|176291|176161|176291|176161|176290.5|176160.5|2
1731300290000|2024-11-11 04:44:50|176290.5|176160.5|176273.3|176183.3|176291|176186|176273.3|176160.5|4
1731300300000|2024-11-11 04:45:00|176277.3|176187.3|176277.3|176187.3|176277.3|176187.3|176277.3|176187.3|1
1731300380000|2024-11-11 04:46:20|176279|176189|176279|176189|176279|176189|176279|176189|1
1731300400000|2024-11-11 04:46:40|176277|176187|176267.5|176177.5|176277|176187|176267.5|176177.5|3
1731300410000|2024-11-11 04:46:50|176269.5|176179.5|176269.5|176179.5|176269.5|176179.5|176269.5|176179.5|1
1731300420000|2024-11-11 04:47:00|176269.3|176179.3|176269.3|176179.3|176269.3|176179.3|176269.3|176179.3|1
1731300440000|2024-11-11 04:47:20|176272|176182|176272|176182|176272|176182|176272|176182|1
1731300450000|2024-11-11 04:47:30|176269.3|176179.3|176262|176172|176269.3|176179.3|176262|176172|3
1731300460000|2024-11-11 04:47:40|176262.3|176172.3|176262.3|176172.3|176262.3|176172.3|176262.3|176172.3|1
1731300470000|2024-11-11 04:47:50|176264|176174|176264|176174|176264|176174|176264|176174|1
1731300490000|2024-11-11 04:48:10|176261.8|176171.8|176261.8|176171.8|176261.8|176171.8|176261.8|176171.8|1
1731300510000|2024-11-11 04:48:30|176285.8|176195.8|176376.2|176246.2|176376.2|176246.2|176285.8|176195.8|5
1731300520000|2024-11-11 04:48:40|176375.8|176245.8|176375.3|176245.3|176375.9|176245.9|176375.3|176245.3|7
1731300530000|2024-11-11 04:48:50|176375.5|176245.5|176362.2|176272.2|176375.5|176272.2|176355.3|176245.4|7
1731300540000|2024-11-11 04:49:00|176359.5|176269.5|176362.9|176272.9|176363.2|176273.2|176357.5|176267.5|9
1731300550000|2024-11-11 04:49:10|176362.8|176272.8|176361|176271|176363|176273|176361|176271|4
1731300560000|2024-11-11 04:49:20|176361.3|176271.3|176358.5|176268.5|176361.5|176271.5|176351.3|176261.3|7
1731300570000|2024-11-11 04:49:30|176354|176264|176360.8|176270.8|176360.8|176270.8|176354|176264|11
1731300580000|2024-11-11 04:49:40|176356.8|176266.8|176366.4|176236.4|176374.2|176284.2|176355.5|176226.2|20
1731300590000|2024-11-11 04:49:50|176366|176236|176367.7|176237.7|176367.7|176237.7|176353.3|176223.3|9
1731300600000|2024-11-11 04:50:00|176367.4|176237.4|176389.4|176259.4|176391.8|176261.8|176367.4|176237.4|8
1731300610000|2024-11-11 04:50:10|176382.3|176252.3|176372|176282|176382.3|176289.3|176352.3|176252.3|21
1731300620000|2024-11-11 04:50:20|176360.3|176270.3|176366.8|176276.8|176374.5|176284.5|176354.5|176264.5|28
1731300630000|2024-11-11 04:50:30|176371|176281|176386.9|176256.9|176393|176281.3|176362.3|176252.2|27
1731300640000|2024-11-11 04:50:40|176392.3|176262.3|176364.5|176234.5|176394.2|176284.8|176364.5|176234.5|27
1731300650000|2024-11-11 04:50:50|176369.2|176239.2|176367.7|176237.7|176378|176276.3|176352|176227|15
1731300660000|2024-11-11 04:51:00|176364.7|176234.7|176390.9|176260.9|176390.9|176273.8|176354.3|176224.3|27
1731300670000|2024-11-11 04:51:10|176389.2|176259.2|176362|176272|176389.2|176281.5|176357.8|176256.5|21
1731300680000|2024-11-11 04:51:20|176362.8|176272.8|176369.5|176279.5|176374.3|176284.3|176346.8|176256.8|22
1731300690000|2024-11-11 04:51:30|176364.5|176274.5|176361.8|176271.8|176373.8|176283.8|176361.8|176271.8|21
1731300700000|2024-11-11 04:51:40|176361.3|176271.3|176362.8|176232.8|176372|176281.5|176352.5|176222.5|22
1731300710000|2024-11-11 04:51:50|176365.3|176235.3|176377.2|176247.2|176377.2|176263.2|176349.8|176225|21
1731300720000|2024-11-11 04:52:00|176364.2|176234.2|176302.9|176212.9|176376.2|176246.2|176301.7|176194.7|28
1731300730000|2024-11-11 04:52:10|176303|176213|176285.8|176195.8|176303|176213|176281|176191|23
1731300740000|2024-11-11 04:52:20|176279|176189|176290.5|176200.5|176295.5|176205.5|176279|176189|22
1731300750000|2024-11-11 04:52:30|176286.5|176196.5|176288.5|176198.5|176293.8|176203.8|176284|176194|20
1731300760000|2024-11-11 04:52:40|176284.5|176194.5|176289.8|176199.8|176297.3|176207.3|176284.5|176194.5|14
1731300770000|2024-11-11 04:52:50|176287|176197|176292|176202|176292|176202|176287|176197|4
1731300780000|2024-11-11 04:53:00|176288.5|176198.5|176289.8|176199.8|176289.8|176199.8|176288.5|176198.5|2
1731300790000|2024-11-11 04:53:10|176287.5|176197.5|176290.3|176200.3|176290.3|176200.3|176287.5|176197.5|2
1731300800000|2024-11-11 04:53:20|176288.5|176198.5|176286.3|176196.3|176294|176204|176276|176186|12
1731300810000|2024-11-11 04:53:30|176282.3|176192.3|176302.5|176172.5|176302.5|176199|176273.5|176164.7|26
1731300820000|2024-11-11 04:53:40|176309.2|176179.2|176289.9|176199.9|176311.5|176199.9|176289.9|176176.8|5
1731300830000|2024-11-11 04:53:50|176289.5|176199.5|176288.3|176198.3|176289.5|176199.5|176283|176193|5
1731300840000|2024-11-11 04:54:00|176290.5|176200.5|176298.3|176208.3|176298.5|176208.5|176287.5|176197.5|8
1731300850000|2024-11-11 04:54:10|176298.5|176208.5|176298.5|176208.5|176298.5|176208.5|176298.5|176208.5|1
1731300870000|2024-11-11 04:54:30|176300.3|176210.3|176304|176214|176311.5|176221.5|176300.3|176210.3|9
1731300880000|2024-11-11 04:54:40|176302.8|176212.8|176302.8|176212.8|176302.8|176212.8|176302.8|176212.8|1
1731300890000|2024-11-11 04:54:50|176304|176214|176313.3|176223.3|176313.3|176223.3|176304|176214|3
1731300910000|2024-11-11 04:55:10|176310|176220|176307.3|176217.3|176310|176220|176307.3|176217.3|2
1731300920000|2024-11-11 04:55:20|176301.3|176211.3|176300|176210|176301.3|176211.3|176300|176210|2
1731300930000|2024-11-11 04:55:30|176300.5|176210.5|176300.5|176210.5|176300.5|176210.5|176300.5|176210.5|1
1731300940000|2024-11-11 04:55:40|176296.8|176206.8|176299|176209|176299|176209|176286.3|176196.3|11
1731300950000|2024-11-11 04:55:50|176295|176205|176293.5|176203.5|176295.5|176205.5|176293|176203|4
1731300970000|2024-11-11 04:56:10|176284|176194|176290|176200|176293|176203|176284|176194|11
1731300980000|2024-11-11 04:56:20|176290.3|176200.3|176291.8|176201.8|176291.8|176201.8|176278|176188|6
1731300990000|2024-11-11 04:56:30|176292.3|176202.3|176301.8|176211.8|176302|176212|176292.3|176202.3|3
1731301000000|2024-11-11 04:56:40|176302.8|176212.8|176295|176205|176303|176213|176295|176205|6
1731301010000|2024-11-11 04:56:50|176292.8|176202.8|176294.3|176204.3|176294.3|176204.3|176292.8|176202.8|2
1731301020000|2024-11-11 04:57:00|176306.3|176216.3|176302|176212|176306.3|176216.3|176299.3|176209.3|9
1731301030000|2024-11-11 04:57:10|176299.5|176209.5|176297.8|176207.8|176301.3|176211.3|176289.8|176199.8|11
1731301040000|2024-11-11 04:57:20|176299.5|176209.5|176306|176216|176306|176216|176299.5|176209.5|3
1731301050000|2024-11-11 04:57:30|176309.3|176219.3|176307|176217|176313.5|176223.5|176304.3|176214.3|8
1731301060000|2024-11-11 04:57:40|176304|176214|176310.3|176220.3|176310.5|176220.5|176304|176214|5
1731301070000|2024-11-11 04:57:50|176310.5|176220.5|176310.5|176220.5|176310.5|176220.5|176310.5|176220.5|1
1731301080000|2024-11-11 04:58:00|176304.8|176214.8|176289.8|176199.8|176304.8|176214.8|176279.8|176189.8|17
1731301090000|2024-11-11 04:58:10|176289.5|176199.5|176287|176197|176289.5|176199.5|176285.5|176195.5|3
1731301100000|2024-11-11 04:58:20|176284.5|176194.5|176284|176194|176286.8|176196.8|176283.8|176193.8|4
1731301110000|2024-11-11 04:58:30|176283.8|176193.8|176290|176200|176290|176200|176283.8|176193.8|4
1731301120000|2024-11-11 04:58:40|176291.8|176201.8|176295|176205|176295|176205|176291.8|176201.8|3
1731301130000|2024-11-11 04:58:50|176290.5|176200.5|176287.8|176197.8|176290.8|176200.8|176282.3|176192.3|6
1731301140000|2024-11-11 04:59:00|176285.8|176195.8|176288.3|176198.3|176288.3|176198.3|176281|176191|8
1731301150000|2024-11-11 04:59:10|176290.3|176200.3|176288.3|176198.3|176290.3|176200.3|176288.3|176198.3|3
1731301160000|2024-11-11 04:59:20|176290.3|176200.3|176292|176202|176292|176202|176290.3|176200.3|2
1731301170000|2024-11-11 04:59:30|176290.5|176200.5|176290.3|176200.3|176292.3|176202.3|176290.3|176200.3|4
1731301180000|2024-11-11 04:59:40|176288.3|176198.3|176291.3|176201.3|176291.3|176201.3|176288.3|176198.3|2
1731301190000|2024-11-11 04:59:50|176286.3|176196.3|176290|176200|176290|176200|176286.3|176196.3|2
1731301200000|2024-11-11 05:00:00|176291.8|176201.8|176222|176132|176291.8|176201.8|176221.9|176116.5|30
1731301210000|2024-11-11 05:00:10|176224.7|176134.7|176241.2|176151.2|176243.5|176153.5|176224.5|176134.5|16
1731301220000|2024-11-11 05:00:20|176241|176151|176236.5|176146.5|176241|176151|176226.9|176136.9|9
1731301230000|2024-11-11 05:00:30|176236.4|176146.4|176218.4|176128.4|176238.4|176148.4|176218.4|176128.4|14
1731301240000|2024-11-11 05:00:40|176222.5|176132.5|176225.4|176135.4|176232.3|176142.3|176222.5|176132.5|12
1731301250000|2024-11-11 05:00:50|176221.5|176131.5|176225.3|176135.3|176226|176136|176221.5|176131.5|3
1731301260000|2024-11-11 05:01:00|176227.5|176137.5|176221|176091|176241.7|176137.5|176213|176083|15
1731301270000|2024-11-11 05:01:10|176221.4|176091.4|176227|176097|176228.3|176121.3|176205.5|176091.4|8
1731301280000|2024-11-11 05:01:20|176229|176099|176231.2|176101.2|176235|176112.3|176202.3|176090.4|14
1731301290000|2024-11-11 05:01:30|176229.4|176099.4|176216.5|176086.5|176229.4|176099.4|176205.3|176075.3|12
1731301300000|2024-11-11 05:01:40|176214.5|176084.5|176224|176094|176231.3|176101.3|176202.2|176072.2|19
1731301310000|2024-11-11 05:01:50|176224.5|176094.5|176228.9|176098.9|176236|176124.3|176203|176092.5|34
1731301320000|2024-11-11 05:02:00|176231|176101|176203.5|176113.5|176231.3|176115.3|176203.5|176093.3|9
1731301330000|2024-11-11 05:02:10|176200.5|176110.5|176232.5|176102.5|176240.2|176114.5|176200.5|176093.8|30
1731301340000|2024-11-11 05:02:20|176233.3|176103.3|176219.7|176089.7|176233.3|176122.8|176199|176072|24
1731301350000|2024-11-11 05:02:30|176211|176081|176185.8|176095.8|176220.7|176109.8|176185.8|176079.5|26
1731301360000|2024-11-11 05:02:40|176186.5|176096.5|176203.5|176113.5|176207.3|176117.3|176186.5|176096.5|14
1731301370000|2024-11-11 05:02:50|176202|176112|176197.8|176107.8|176205.3|176115.3|176187.3|176097.3|22
1731301380000|2024-11-11 05:03:00|176198.3|176108.3|176206.5|176116.5|176206.5|176116.5|176195.3|176105.3|7
1731301390000|2024-11-11 05:03:10|176196.8|176106.8|176201|176111|176201.3|176111.3|176194|176104|7
1731301400000|2024-11-11 05:03:20|176200.8|176110.8|176197.3|176107.3|176202.8|176112.8|176194|176104|8
1731301410000|2024-11-11 05:03:30|176200|176110|176200|176110|176204.3|176114.3|176194.8|176104.8|15
1731301420000|2024-11-11 05:03:40|176195.8|176105.8|176204|176114|176204|176114|176194.8|176104.8|6
1731301430000|2024-11-11 05:03:50|176192|176102|176164.5|176074.5|176192|176102|176162.5|176052|21
1731301440000|2024-11-11 05:04:00|176164.8|176074.8|176171.8|176041.8|176185|176081.8|176159.8|176040.4|25
1731301450000|2024-11-11 05:04:10|176176.5|176046.5|176157.5|176067.5|176177.5|176068.4|176150.5|176039|27
1731301460000|2024-11-11 05:04:20|176158|176068|176176|176046|176179.2|176073.5|176155.8|176046|29
1731301470000|2024-11-11 05:04:30|176175.7|176045.7|176178.7|176048.7|176178.7|176048.7|176175.7|176045.7|2
1731301480000|2024-11-11 05:04:40|176158|176068|176163.8|176073.8|176183.2|176075.5|176153.5|176048.7|13
1731301490000|2024-11-11 05:04:50|176168.8|176078.8|176171.3|176081.3|176172.5|176082.5|176161.8|176071.8|15
1731301500000|2024-11-11 05:05:00|176169.5|176079.5|176172.5|176082.5|176191|176083.5|176162|176058.3|24
1731301510000|2024-11-11 05:05:10|176166|176076|176190.2|176060.2|176192.5|176083.3|176163.8|176060.2|34
1731301520000|2024-11-11 05:05:20|176189.4|176059.4|176171.5|176081.5|176190.5|176082.5|176162.5|176053.5|27
1731301530000|2024-11-11 05:05:30|176175|176085|176175.3|176085.3|176181|176091|176160.3|176070.3|21
1731301540000|2024-11-11 05:05:40|176175|176085|176175|176085|176175|176085|176175|176085|1
1731301550000|2024-11-11 05:05:50|176175.3|176085.3|176178.9|176088.9|176179|176089|176170|176080|9
1731301560000|2024-11-11 05:06:00|176179.5|176089.5|176180.8|176090.8|176183.8|176093.8|176171|176081|12
1731301570000|2024-11-11 05:06:10|176182|176092|176178.3|176088.3|176183|176093|176175.3|176085.3|7
1731301580000|2024-11-11 05:06:20|176175.8|176085.8|176163.3|176073.3|176178.8|176088.8|176163.3|176073.3|13
1731301590000|2024-11-11 05:06:30|176165.3|176075.3|176169.5|176079.5|176173|176083|176165.3|176075.3|17
1731301600000|2024-11-11 05:06:40|176168.3|176078.3|176168.3|176078.3|176168.3|176078.3|176161.8|176071.8|6
1731301610000|2024-11-11 05:06:50|176163.8|176073.8|176165.5|176075.5|176168|176078|176162.5|176072.5|5
1731301620000|2024-11-11 05:07:00|176166.3|176076.3|176172|176082|176172|176082|176166.3|176076.3|2
1731301630000|2024-11-11 05:07:10|176165.5|176075.5|176169.3|176079.3|176172.3|176082.3|176165.5|176075.5|13
1731301640000|2024-11-11 05:07:20|176172|176082|176178.5|176088.5|176178.5|176088.5|176172|176082|4
1731301650000|2024-11-11 05:07:30|176174.5|176084.5|176163.5|176073.5|176176.5|176086.5|176163.5|176073.5|14
1731301660000|2024-11-11 05:07:40|176167.8|176077.8|176168.5|176078.5|176170.3|176080.3|176164.5|176074.5|13
1731301670000|2024-11-11 05:07:50|176170.3|176080.3|176168.8|176078.8|176170.5|176080.5|176168.8|176078.8|3
1731301680000|2024-11-11 05:08:00|176166.8|176076.8|176158|176068|176169|176079|176157|176067|5
1731301690000|2024-11-11 05:08:10|176156.2|176066.2|176157.3|176067.3|176157.3|176067.3|176155|176065|3
1731301700000|2024-11-11 05:08:20|176164.5|176074.5|176164.5|176074.5|176167|176077|176163.8|176073.8|6
1731301710000|2024-11-11 05:08:30|176166.5|176076.5|176166|176076|176166.5|176076.5|176166|176076|3
1731301720000|2024-11-11 05:08:40|176169.3|176079.3|176169.3|176079.3|176169.3|176079.3|176169.3|176079.3|1
1731301730000|2024-11-11 05:08:50|176169.5|176079.5|176169.5|176079.5|176169.5|176079.5|176169.5|176079.5|1
1731301740000|2024-11-11 05:09:00|176165|176075|176162.7|176072.7|176165|176075|176155.8|176065.8|14
1731301750000|2024-11-11 05:09:10|176164|176074|176164.5|176074.5|176169.2|176079.2|176162.7|176072.7|11
1731301760000|2024-11-11 05:09:20|176163.3|176073.3|176164.3|176074.3|176164.3|176074.3|176158.8|176068.8|6
1731301770000|2024-11-11 05:09:30|176163|176073|176163.3|176073.3|176163.3|176073.3|176163|176073|2
1731301780000|2024-11-11 05:09:40|176151.3|176061.3|176162.5|176072.5|176162.5|176072.5|176151.3|176061.3|2
1731301790000|2024-11-11 05:09:50|176159.8|176069.8|176159.5|176069.5|176159.8|176069.8|176154.5|176064.5|3
1731301800000|2024-11-11 05:10:00|176113.3|176023.3|176118.5|176028.5|176118.5|176028.5|176109.7|176019.7|16
1731301810000|2024-11-11 05:10:10|176111.3|176021.3|176110.9|176020.9|176114.4|176024.4|176110.5|176020.5|6
1731301820000|2024-11-11 05:10:20|176110.7|176020.7|176116.2|176026.2|176116.3|176026.3|176108|176018|11
1731301830000|2024-11-11 05:10:30|176122.2|176032.2|176118.8|176028.8|176122.2|176032.2|176113.2|176023.2|5
1731301840000|2024-11-11 05:10:40|176114.9|176024.9|176110.7|176020.7|176114.9|176024.9|176098.5|176008.5|6
1731301850000|2024-11-11 05:10:50|176110.4|176020.4|176110.5|176020.5|176110.5|176020.5|176107.8|176017.8|4
1731301860000|2024-11-11 05:11:00|176107.5|176017.5|176105.5|176015.5|176116.8|176026.8|176100.5|176010.5|12
1731301870000|2024-11-11 05:11:10|176101.5|176011.5|176102|176012|176102|176012|176096|176006|7
1731301880000|2024-11-11 05:11:20|176099.5|176009.5|176106.5|176016.5|176107.5|176017.5|176099.5|176009.5|12
1731301890000|2024-11-11 05:11:30|176103|176013|176104|176014|176109.8|176019.8|176103|176013|3
1731301900000|2024-11-11 05:11:40|176105.3|176015.3|176106.7|176016.7|176108.7|176018.7|176105.3|176015.3|3
1731301910000|2024-11-11 05:11:50|176104|176014|176106|176016|176109|176019|176104|176014|8
1731301920000|2024-11-11 05:12:00|176108.5|176018.5|176095|176005|176108.5|176018.5|176095|176005|12
1731301930000|2024-11-11 05:12:10|176108.7|176018.7|176115.5|175985.5|176116.2|176026.2|176092.5|175985.5|12
1731301940000|2024-11-11 05:12:20|176115.3|175985.3|176120.8|175990.8|176120.8|175990.8|176115.3|175985.3|5
1731301950000|2024-11-11 05:12:30|176119.5|175989.5|176119.8|175989.8|176120.3|175990.3|176117.3|175987.3|9
1731301960000|2024-11-11 05:12:40|176117.5|175987.5|176101.8|176011.8|176121.5|176012.8|176098|175983.3|16
1731301970000|2024-11-11 05:12:50|176106.3|176016.3|176102|176012|176108.3|176018.3|176097.3|176007.3|15
1731301980000|2024-11-11 05:13:00|176102.3|176012.3|176109.3|176019.3|176114|176024|176102.3|176012.3|14
1731301990000|2024-11-11 05:13:10|176111|176021|176115.3|176025.3|176118|176028|176111|176021|6
1731302000000|2024-11-11 05:13:20|176114.5|176024.5|176105|176015|176114.5|176024.5|176103|176013|10
1731302010000|2024-11-11 05:13:30|176106.8|176016.8|176111.3|176021.3|176111.8|176021.8|176101.4|176011.4|16
1731302030000|2024-11-11 05:13:50|176114.8|176024.8|176116.8|176026.8|176122.8|176032.8|176114.8|176024.8|7
1731302040000|2024-11-11 05:14:00|176119.3|176029.3|176111.9|176021.9|176126.8|176036.8|176111.9|176021.9|11
1731302050000|2024-11-11 05:14:10|176104.9|176014.9|176105.7|176015.7|176107.7|176017.7|176103|176013|10
1731302060000|2024-11-11 05:14:20|176109.7|176019.7|176109.7|176019.7|176109.7|176019.7|176109.7|176019.7|1
1731302070000|2024-11-11 05:14:30|176105.8|176015.8|176111.3|176021.3|176111.3|176021.3|176105.8|176015.8|3
1731302080000|2024-11-11 05:14:40|176114.4|176024.4|176109.3|176019.3|176121.3|176031.3|176107|176017|7
1731302090000|2024-11-11 05:14:50|176108.5|176018.5|176107.9|176017.9|176109.7|176019.7|176104|176014|10
1731302100000|2024-11-11 05:15:00|176108.8|176018.8|176103|176013|176109|176019|176103|176013|3
1731302110000|2024-11-11 05:15:10|176102.7|176012.7|176107.4|176017.4|176107.4|176017.4|176099|176009|4
1731302120000|2024-11-11 05:15:20|176105.7|176015.7|176105.7|176015.7|176105.7|176015.7|176105.7|176015.7|1
1731302130000|2024-11-11 05:15:30|176105.9|176015.9|176105.9|176015.9|176105.9|176015.9|176105.9|176015.9|1
1731302140000|2024-11-11 05:15:40|176108.8|176018.8|176108.8|176018.8|176108.8|176018.8|176108.8|176018.8|1
1731302160000|2024-11-11 05:16:00|176110.8|176020.8|176110.8|176020.8|176110.8|176020.8|176110.8|176020.8|1
1731302170000|2024-11-11 05:16:10|176112.5|176022.5|176108.2|176018.2|176112.5|176022.5|176105.8|176015.8|6
1731302180000|2024-11-11 05:16:20|176107.2|176017.2|176106.2|176016.2|176108.9|176018.9|176099.5|176009.5|7
1731302190000|2024-11-11 05:16:30|176103.5|176013.5|176110.8|176020.8|176110.8|176020.8|176102.5|176012.5|4
1731302200000|2024-11-11 05:16:40|176108.5|176018.5|176110|176020|176110.8|176020.8|176107.8|176017.8|6
1731302210000|2024-11-11 05:16:50|176107.5|176017.5|176107.5|176017.5|176107.5|176017.5|176107.5|176017.5|1
1731302220000|2024-11-11 05:17:00|176110.2|176020.2|176110.2|176020.2|176110.2|176020.2|176110.2|176020.2|1
1731302230000|2024-11-11 05:17:10|176112.3|176022.3|176119.4|176029.4|176119.4|176029.4|176112.3|176022.3|3
1731302240000|2024-11-11 05:17:20|176118.8|176028.8|176134.8|176044.8|176136.3|176046.3|176118.8|176028.8|3
1731302250000|2024-11-11 05:17:30|176126.2|176036.2|176123.5|176033.5|176126.2|176036.2|176123.5|176033.5|2
1731302260000|2024-11-11 05:17:40|176123.4|176033.4|176123.4|176033.4|176123.4|176033.4|176123.4|176033.4|1
1731302270000|2024-11-11 05:17:50|176120.4|176030.4|176120.4|176030.4|176120.4|176030.4|176120.4|176030.4|1
1731302280000|2024-11-11 05:18:00|176122|176032|176122|176032|176122|176032|176122|176032|1
1731302300000|2024-11-11 05:18:20|176120.5|176030.5|176116|176026|176122.3|176032.3|176116|176026|5
1731302320000|2024-11-11 05:18:40|176120.5|176030.5|176113.8|176023.8|176120.5|176030.5|176113.8|176023.8|3
1731302330000|2024-11-11 05:18:50|176117.3|176027.3|176122.5|176032.5|176122.5|176032.5|176117.3|176027.3|2
1731302340000|2024-11-11 05:19:00|176120.3|176030.3|176119.5|176029.5|176120.3|176030.3|176116.5|176026.5|3
1731302350000|2024-11-11 05:19:10|176116.5|176026.5|176116.5|176026.5|176116.5|176026.5|176116.5|176026.5|1
1731302360000|2024-11-11 05:19:20|176119.5|176029.5|176116.9|176026.9|176119.5|176029.5|176116.9|176026.9|2
1731302370000|2024-11-11 05:19:30|176119.5|176029.5|176118.2|176028.2|176119.5|176029.5|176115.2|176025.2|4
1731302380000|2024-11-11 05:19:40|176120.9|176030.9|176116.9|176026.9|176120.9|176030.9|176116.9|176026.9|3
1731302390000|2024-11-11 05:19:50|176120.2|176030.2|176117.2|176027.2|176120.2|176030.2|176117.2|176027.2|2
1731302400000|2024-11-11 05:20:00|176119.9|176029.9|176125.8|176035.8|176125.8|176035.8|176119.9|176029.9|2
1731302410000|2024-11-11 05:20:10|176129.2|176039.2|176127.5|175997.5|176160.2|176070.2|176123.9|175997.5|11
1731302420000|2024-11-11 05:20:20|176126.5|175996.5|176131.2|176001.2|176134.7|176004.7|176125.5|175995.5|10
1731302430000|2024-11-11 05:20:30|176127.2|175997.2|176129.5|175999.5|176129.5|175999.5|176125.4|175995.4|6
1731302440000|2024-11-11 05:20:40|176130|176000|176130|176000|176145.7|176015.7|176130|176000|6
1731302450000|2024-11-11 05:20:50|176139.4|176009.4|176155.8|176025.8|176155.8|176025.8|176134.7|176004.7|8
1731302460000|2024-11-11 05:21:00|176148.5|176018.5|176119.7|176029.7|176150.5|176038.7|176119.7|176018.5|7
1731302470000|2024-11-11 05:21:10|176111|176021|176119.5|176029.5|176119.5|176029.5|176109.8|176019.8|4
1731302480000|2024-11-11 05:21:20|176119.7|176029.7|176119.7|176029.7|176119.7|176029.7|176119.7|176029.7|1
1731302500000|2024-11-11 05:21:40|176119.9|176029.9|176137.4|176047.4|176142.7|176052.7|176116.2|176026.2|8
1731302510000|2024-11-11 05:21:50|176126.5|176036.5|176142|176012|176142|176036.5|176122.5|176002|9
1731302520000|2024-11-11 05:22:00|176122.2|176032.2|176125.3|176035.3|176125.3|176035.3|176122.2|176032.2|3
1731302530000|2024-11-11 05:22:10|176125.5|176035.5|176129.8|176039.8|176129.8|176039.8|176125.5|176035.5|3
1731302540000|2024-11-11 05:22:20|176126.5|176036.5|176130.5|176000.5|176130.8|176036.5|176126.5|176000.3|4
1731302550000|2024-11-11 05:22:30|176130.8|176000.8|176130|176000|176135.3|176005.3|176130|176000|4
1731302560000|2024-11-11 05:22:40|176140.4|176010.4|176140.4|176010.4|176140.4|176010.4|176140.4|176010.4|1
1731302570000|2024-11-11 05:22:50|176140.7|176010.7|176144.5|176014.5|176159.4|176029.4|176136.7|176006.7|9
1731302580000|2024-11-11 05:23:00|176140.5|176010.5|176139|176009|176140.5|176010.5|176134.8|176004.8|7
1731302590000|2024-11-11 05:23:10|176129|176039|176129.4|176039.4|176129.4|176039.4|176129|176039|2
1731302600000|2024-11-11 05:23:20|176126.4|176036.4|176113|176023|176133.3|176043.3|176113|176023|7
1731302610000|2024-11-11 05:23:30|176121.9|176031.9|176126.9|176036.9|176126.9|176036.9|176121.9|176031.9|2
1731302620000|2024-11-11 05:23:40|176126.7|176036.7|176101.7|176011.7|176126.7|176036.7|176095.4|176005.4|14
1731302630000|2024-11-11 05:23:50|176102.8|176012.8|176106.8|176016.8|176106.8|176016.8|176102.8|176012.8|3
1731302640000|2024-11-11 05:24:00|176109.5|176019.5|176103.2|176013.2|176109.5|176019.5|176101.5|176011.5|10
1731302650000|2024-11-11 05:24:10|176103.7|176013.7|176103.7|176013.7|176107.4|176017.4|176099.8|176009.8|14
1731302660000|2024-11-11 05:24:20|176102.3|176012.3|176097.8|176007.8|176102.3|176012.3|176097.8|176007.8|4
1731302670000|2024-11-11 05:24:30|176099.7|176009.7|176100.2|176010.2|176102.2|176012.2|176094.8|176004.8|11
1731302680000|2024-11-11 05:24:40|176096.5|176006.5|176099.8|176009.8|176099.9|176009.9|176092.7|176002.7|7
1731302690000|2024-11-11 05:24:50|176104.3|176014.3|176102|176012|176104.3|176014.3|176102|176012|2
1731302700000|2024-11-11 05:25:00|176101.7|176011.7|176102.7|176012.7|176102.7|176012.7|176099|176009|4
1731302710000|2024-11-11 05:25:10|176102.9|176012.9|176102.9|176012.9|176102.9|176012.9|176102.9|176012.9|1
1731302720000|2024-11-11 05:25:20|176106.2|176016.2|176106.2|176016.2|176106.2|176016.2|176106.2|176016.2|1
1731302730000|2024-11-11 05:25:30|176102.2|176012.2|176103|176013|176105.7|176015.7|176102.2|176012.2|4
1731302740000|2024-11-11 05:25:40|176105.7|176015.7|176100.3|176010.3|176105.7|176015.7|176097.9|176007.9|6
1731302750000|2024-11-11 05:25:50|176098.5|176008.5|176100.7|176010.7|176100.7|176010.7|176096|176006|9
1731302760000|2024-11-11 05:26:00|176104|176014|176100.5|176010.5|176104|176014|176098.5|176008.5|4
1731302770000|2024-11-11 05:26:10|176104|176014|176101|176011|176104.7|176014.7|176098.8|176008.8|14
1731302780000|2024-11-11 05:26:20|176099|176009|176090|176000|176102|176012|176090|176000|8
1731302790000|2024-11-11 05:26:30|176089|175999|176095.8|176005.8|176095.8|176005.8|176089|175999|11
1731302800000|2024-11-11 05:26:40|176093.3|176003.3|176090.9|176000.9|176093.3|176003.3|176090.3|176000.3|5
1731302810000|2024-11-11 05:26:50|176092.9|176002.9|176100.4|176010.4|176100.4|176010.4|176092.9|176002.9|3
1731302830000|2024-11-11 05:27:10|176100.2|176010.2|176096|176006|176105.5|176015.5|176093|176003|11
1731302840000|2024-11-11 05:27:20|176093|176003|176096.7|176006.7|176097.3|176007.3|176092.7|176002.7|8
1731302850000|2024-11-11 05:27:30|176097|176007|176097.3|176007.3|176097.7|176007.7|176094.3|176004.3|5
1731302860000|2024-11-11 05:27:40|176103.7|176013.7|176105.2|176015.2|176109.7|176019.7|176103|176013|4
1731302870000|2024-11-11 05:27:50|176108.9|176018.9|176108.9|176018.9|176108.9|176018.9|176108.9|176018.9|1
1731302880000|2024-11-11 05:28:00|176104.2|176014.2|176109|176019|176109.7|176019.7|176104.2|176014.2|5
1731302900000|2024-11-11 05:28:20|176103.7|176013.7|176099.3|176009.3|176103.7|176013.7|176099.3|176009.3|2
1731302910000|2024-11-11 05:28:30|176095.3|176005.3|176098.3|176008.3|176098.3|176008.3|176093.7|176003.7|4
1731302920000|2024-11-11 05:28:40|176094.5|176004.5|176097.5|176007.5|176100.2|176010.2|176094.5|176004.5|5
1731302930000|2024-11-11 05:28:50|176091.9|176001.9|176095.2|176005.2|176098.9|176008.9|176091.9|176001.9|4
1731302940000|2024-11-11 05:29:00|176093.3|176003.3|176098.5|176008.5|176098.5|176008.5|176093.3|176003.3|3
1731302950000|2024-11-11 05:29:10|176101.2|176011.2|176098.2|176008.2|176101.2|176011.2|176098.2|176008.2|3
1731302960000|2024-11-11 05:29:20|176097.2|176007.2|176101.2|176011.2|176101.2|176011.2|176097.2|176007.2|3
1731302970000|2024-11-11 05:29:30|176104.5|176014.5|176106.2|176016.2|176106.8|176016.8|176103.5|176013.5|8
1731302980000|2024-11-11 05:29:40|176105.5|176015.5|176106.2|176016.2|176106.2|176016.2|176105.5|176015.5|2
1731302990000|2024-11-11 05:29:50|176105.5|176015.5|176106.2|176016.2|176106.2|176016.2|176105.5|176015.5|2
1731303000000|2024-11-11 05:30:00|176105.7|176015.7|176100|176010|176105.7|176015.7|176100|176010|2
1731303010000|2024-11-11 05:30:10|176100.5|176010.5|176112.9|176022.9|176112.9|176022.9|176100.5|176010.5|2
1731303020000|2024-11-11 05:30:20|176110.2|176020.2|176112.5|176022.5|176112.5|176022.5|176110.2|176020.2|2
1731303030000|2024-11-11 05:30:30|176110.2|176020.2|176110.2|176020.2|176110.2|176020.2|176110.2|176020.2|1
1731303040000|2024-11-11 05:30:40|176112.5|176022.5|176112.5|176022.5|176112.5|176022.5|176112.5|176022.5|1
1731303050000|2024-11-11 05:30:50|176114.9|176024.9|176112.5|176022.5|176114.9|176024.9|176112.5|176022.5|2
1731303060000|2024-11-11 05:31:00|176114.9|176024.9|176113.5|176023.5|176114.9|176024.9|176113.5|176023.5|2
1731303070000|2024-11-11 05:31:10|176111.2|176021.2|176112.2|176022.2|176114.5|176024.5|176111.2|176021.2|3
1731303080000|2024-11-11 05:31:20|176111.9|176021.9|176111.9|176021.9|176111.9|176021.9|176111.9|176021.9|1
1731303110000|2024-11-11 05:31:50|176113.5|176023.5|176113.5|176023.5|176113.5|176023.5|176113.5|176023.5|1
1731303130000|2024-11-11 05:32:10|176111.9|176021.9|176111.9|176021.9|176111.9|176021.9|176111.9|176021.9|1
1731303160000|2024-11-11 05:32:40|176113|176023|176113|176023|176113|176023|176113|176023|1
1731303180000|2024-11-11 05:33:00|176119|176029|176133|176043|176133|176043|176119|176029|6
1731303190000|2024-11-11 05:33:10|176132.7|176042.7|176124.8|176034.8|176132.7|176042.7|176122.2|176032.2|7
1731303200000|2024-11-11 05:33:20|176128.3|176038.3|176128.3|176038.3|176128.3|176038.3|176128.3|176038.3|1
1731303210000|2024-11-11 05:33:30|176125.2|176035.2|176134.5|176044.5|176137|176047|176125.2|176035.2|12
1731303220000|2024-11-11 05:33:40|176134.2|176044.2|176135|176045|176135|176045|176131.9|176041.9|3
1731303230000|2024-11-11 05:33:50|176131.9|176041.9|176131.2|176041.2|176131.9|176041.9|176131.2|176041.2|2
1731303240000|2024-11-11 05:34:00|176134.8|176044.8|176131.9|176041.9|176134.8|176044.8|176131.9|176041.9|2
1731303250000|2024-11-11 05:34:10|176134.2|176044.2|176133.2|176043.2|176134.2|176044.2|176131.2|176041.2|3
1731303280000|2024-11-11 05:34:40|176135.3|176045.3|176135.3|176045.3|176135.3|176045.3|176135.3|176045.3|1
1731303290000|2024-11-11 05:34:50|176131.5|176041.5|176131.5|176041.5|176131.5|176041.5|176131.5|176041.5|1
1731303310000|2024-11-11 05:35:10|176126.2|176036.2|176118.7|176028.7|176126.2|176036.2|176118.7|176028.7|2
1731303370000|2024-11-11 05:36:10|176118.9|176028.9|176118.9|176028.9|176118.9|176028.9|176118.9|176028.9|1
1731303380000|2024-11-11 05:36:20|176126.5|176036.5|176118.9|176028.9|176126.5|176036.5|176118.9|176028.9|2
1731303400000|2024-11-11 05:36:40|176123.8|176033.8|176123.8|176033.8|176123.8|176033.8|176123.8|176033.8|1
1731303420000|2024-11-11 05:37:00|176126.5|176036.5|176128.2|176038.2|176130.5|176040.5|176126.5|176036.5|4
1731303430000|2024-11-11 05:37:10|176130.5|176040.5|176127.9|176037.9|176130.5|176040.5|176127.9|176037.9|4
1731303450000|2024-11-11 05:37:30|176130.5|176040.5|176130.5|176040.5|176130.5|176040.5|176130.5|176040.5|1
1731303460000|2024-11-11 05:37:40|176127.9|176037.9|176132.5|176042.5|176132.5|176042.5|176127.9|176037.9|6
1731303470000|2024-11-11 05:37:50|176135.9|176045.9|176164.8|176074.8|176168.2|176078.2|176135.9|176045.9|17
1731303480000|2024-11-11 05:38:00|176164.7|176074.7|176165|176075|176166.2|176076.2|176162.9|176072.9|9
1731303490000|2024-11-11 05:38:10|176165.2|176075.2|176165|176075|176165.2|176075.2|176162.8|176072.8|4
1731303500000|2024-11-11 05:38:20|176165.2|176075.2|176163.4|176073.4|176167.3|176077.3|176163.4|176073.4|7
1731303510000|2024-11-11 05:38:30|176164.5|176074.5|176165.9|176075.9|176165.9|176075.9|176164.5|176074.5|2
1731303520000|2024-11-11 05:38:40|176165.5|176075.5|176165.7|176075.7|176165.7|176075.7|176165.3|176075.3|3
1731303530000|2024-11-11 05:38:50|176165.9|176075.9|176172.3|176082.3|176172.3|176082.3|176165.9|176075.9|3
1731303540000|2024-11-11 05:39:00|176171.3|176081.3|176187.9|176057.9|176187.9|176081.3|176168.9|176057.9|3
1731303560000|2024-11-11 05:39:20|176166.9|176036.9|176139.2|176009.2|176182.2|176036.9|176138.1|175980.1|10
1731303570000|2024-11-11 05:39:30|176141.9|176011.9|176142|176012|176142|176012|176141.9|176011.9|2
1731303580000|2024-11-11 05:39:40|176135.5|176005.5|176138.3|176008.3|176138.3|176008.3|176135.5|176005.5|3
1731303590000|2024-11-11 05:39:50|176136.8|176006.8|176136.8|176006.8|176136.8|176006.8|176136.8|176006.8|1
1731303600000|2024-11-11 05:40:00|176138|176008|176138|176008|176138|176008|176138|176008|1
1731303610000|2024-11-11 05:40:10|176139|176009|176143.2|176013.2|176213.4|176027.2|176125.8|175963.6|15
1731303620000|2024-11-11 05:40:20|176142.8|176012.8|176161.2|176031.2|176171.4|176041.4|176137.2|176007.2|9
1731303630000|2024-11-11 05:40:30|176153.5|176023.5|176145.5|176055.5|176161.2|176055.5|176145.5|176023.5|3
1731303660000|2024-11-11 05:41:00|176216|175974|176216|175974|176216|175974|176216|175974|1
1731303670000|2024-11-11 05:41:10|176149|176059|176149|176059|176149|176059|176149|176059|1
1731303680000|2024-11-11 05:41:20|176160.2|176070.2|176160.2|176070.2|176160.2|176070.2|176160.2|176070.2|1
1731303690000|2024-11-11 05:41:30|176156.7|176066.7|176156.7|176066.7|176156.7|176066.7|176156.7|176066.7|1
1731303730000|2024-11-11 05:42:10|176212|175977|176212|175977|176212|175977|176212|175977|1
1731303740000|2024-11-11 05:42:20|176145.5|176055.5|176145.5|176055.5|176145.5|176055.5|176145.5|176055.5|1
1731303760000|2024-11-11 05:42:40|176142|176052|176142|176052|176142|176052|176142|176052|1
1731303770000|2024-11-11 05:42:50|176134.5|176044.5|176133.5|176043.5|176134.5|176044.5|176133.5|176043.5|2
1731303830000|2024-11-11 05:43:50|176207|175971|176137.1|176007.1|176207|176007.1|176127.9|175971|4
1731303840000|2024-11-11 05:44:00|176135.1|176005.1|176127.6|175997.6|176135.1|176005.1|176122.5|175992.5|8
1731303850000|2024-11-11 05:44:10|176126.3|175996.3|176120.9|175990.9|176126.3|175996.3|176118.2|175988.2|8
1731303860000|2024-11-11 05:44:20|176124.6|175994.6|176120.6|175990.6|176125.2|175995.2|176118.9|175988.9|7
1731303870000|2024-11-11 05:44:30|176122.9|175992.9|176114.8|176024.8|176124.6|176024.8|176101.8|175988.9|10
1731303880000|2024-11-11 05:44:40|176116|176026|176115|176025|176116|176026|176113|176023|3
1731303900000|2024-11-11 05:45:00|176113|176023|176114.2|176024.2|176114.2|176024.2|176113|176023|2
1731303910000|2024-11-11 05:45:10|176110.5|176020.5|176111.5|176021.5|176111.5|176021.5|176110.5|176020.5|2
1731303920000|2024-11-11 05:45:20|176113.8|176023.8|176115.9|176025.9|176115.9|176025.9|176113.8|176023.8|2
1731303930000|2024-11-11 05:45:30|176113.5|176023.5|176115.9|176025.9|176115.9|176025.9|176113.5|176023.5|2
1731303950000|2024-11-11 05:45:50|176114|176024|176105.7|176015.7|176114|176024|176105.3|176015.3|7
1731303960000|2024-11-11 05:46:00|176107.9|176017.9|176105.2|176015.2|176109.9|176019.9|176099.8|176009.8|9
1731303970000|2024-11-11 05:46:10|176103.2|176013.2|176103.2|176013.2|176105.2|176015.2|176102.9|176012.9|5
1731303980000|2024-11-11 05:46:20|176105.2|176015.2|176103.4|176013.4|176105.2|176015.2|176103.4|176013.4|3
1731304010000|2024-11-11 05:46:50|176100|176010|176103.4|176013.4|176103.4|176013.4|176100|176010|2
1731304030000|2024-11-11 05:47:10|176100.8|176010.8|176101|176011|176103.7|176013.7|176100.5|176010.5|5
1731304040000|2024-11-11 05:47:20|176104|176014|176104.4|176014.4|176104.4|176014.4|176104|176014|2
1731304050000|2024-11-11 05:47:30|176102.2|176012.2|176103.4|176013.4|176103.4|176013.4|176099.3|176009.3|3
1731304070000|2024-11-11 05:47:50|176104.7|176014.7|176105.3|176015.3|176105.3|176015.3|176104.7|176014.7|2
1731304080000|2024-11-11 05:48:00|176104.7|176014.7|176105.4|176015.4|176105.4|176015.4|176104.5|176014.5|3
1731304090000|2024-11-11 05:48:10|176104.9|176014.9|176109.3|176019.3|176109.3|176019.3|176104.9|176014.9|3
1731304100000|2024-11-11 05:48:20|176109|176019|176107|176017|176109|176019|176107|176017|4
1731304110000|2024-11-11 05:48:30|176107.3|176017.3|176109.3|176019.3|176109.3|176019.3|176107.3|176017.3|2
1731304120000|2024-11-11 05:48:40|176111|176021|176109.2|176019.2|176111|176021|176109.2|176019.2|2
1731304130000|2024-11-11 05:48:50|176109.7|176019.7|176109.5|176019.5|176111.7|176021.7|176109.5|176019.5|3
1731304140000|2024-11-11 05:49:00|176107.8|176017.8|176107.8|176017.8|176107.8|176017.8|176107.8|176017.8|1
1731304150000|2024-11-11 05:49:10|176107.5|176017.5|176096.5|176006.5|176107.8|176017.8|176096.5|176006.5|5
1731304160000|2024-11-11 05:49:20|176098|176008|176098|176008|176098|176008|176098|176008|1
1731304170000|2024-11-11 05:49:30|176101.7|176011.7|176102.3|176012.3|176102.3|176012.3|176099.5|176009.5|6
1731304180000|2024-11-11 05:49:40|176100|176010|176099.7|176009.7|176100|176010|176097.3|176007.3|4
1731304190000|2024-11-11 05:49:50|176102|176012|176100|176010|176102|176012|176100|176010|4
1731304200000|2024-11-11 05:50:00|176097.3|176007.3|176100.3|176010.3|176102.7|176012.7|176097.3|176007.3|6
1731304210000|2024-11-11 05:50:10|176099.3|176009.3|176101.7|176011.7|176101.7|176011.7|176099.3|176009.3|2
1731304230000|2024-11-11 05:50:30|176098.8|176008.8|176098.8|176008.8|176098.8|176008.8|176098.8|176008.8|1
1731304240000|2024-11-11 05:50:40|176097.5|176007.5|176100.7|176010.7|176100.7|176010.7|176097.5|176007.5|2
1731304250000|2024-11-11 05:50:50|176098.5|176008.5|176098.5|176008.5|176098.5|176008.5|176098.5|176008.5|1
1731304260000|2024-11-11 05:51:00|176101.3|176011.3|176101.3|176011.3|176101.3|176011.3|176101.3|176011.3|1
1731304270000|2024-11-11 05:51:10|176099.7|176009.7|176098.8|176008.8|176099.7|176009.7|176098.8|176008.8|2
1731304290000|2024-11-11 05:51:30|176101|176011|176099|176009|176101.2|176011.2|176096.8|176006.8|7
1731304300000|2024-11-11 05:51:40|176095.8|176005.8|176097.4|176007.4|176099.7|176009.7|176095.8|176005.8|3
1731304310000|2024-11-11 05:51:50|176099.7|176009.7|176095.3|176005.3|176099.7|176009.7|176095.3|176005.3|3
1731304320000|2024-11-11 05:52:00|176093.8|176003.8|176095.8|176005.8|176095.8|176005.8|176093.3|176003.3|4
1731304330000|2024-11-11 05:52:10|176094.3|176004.3|176100|176010|176100|176010|176094.3|176004.3|5
1731304340000|2024-11-11 05:52:20|176099.7|176009.7|176099.7|176009.7|176099.7|176009.7|176099.7|176009.7|1
1731304350000|2024-11-11 05:52:30|176101.4|176011.4|176103.5|176013.5|176103.5|176013.5|176100.7|176010.7|6
1731304370000|2024-11-11 05:52:50|176103.7|176013.7|176103|176013|176103.7|176013.7|176101.3|176011.3|3
1731304390000|2024-11-11 05:53:10|176105|176015|176107.2|176017.2|176107.2|176017.2|176105|176015|3
1731304400000|2024-11-11 05:53:20|176104.5|176014.5|176104.5|176014.5|176104.5|176014.5|176104.5|176014.5|1
1731304410000|2024-11-11 05:53:30|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|176106.5|176016.5|1
1731304450000|2024-11-11 05:54:10|176099.5|176009.5|176106.5|176016.5|176106.5|176016.5|176099.5|176009.5|2
1731304470000|2024-11-11 05:54:30|176106.8|176016.8|176106.8|176016.8|176106.8|176016.8|176106.8|176016.8|1
1731304480000|2024-11-11 05:54:40|176104.8|176014.8|176103.5|176013.5|176104.8|176014.8|176103.5|176013.5|2
1731304490000|2024-11-11 05:54:50|176105.2|176015.2|176105.2|176015.2|176105.2|176015.2|176105.2|176015.2|1
1731304500000|2024-11-11 05:55:00|176109|176019|176109|176019|176109|176019|176109|176019|1
1731304520000|2024-11-11 05:55:20|176110.8|176020.8|176110.8|176020.8|176110.8|176020.8|176110.8|176020.8|1
1731304530000|2024-11-11 05:55:30|176108.4|176018.4|176108.4|176018.4|176108.4|176018.4|176108.4|176018.4|1
1731304540000|2024-11-11 05:55:40|176110.4|176020.4|176110.4|176020.4|176110.4|176020.4|176110.4|176020.4|1
1731304550000|2024-11-11 05:55:50|176112|176022|176112|176022|176112|176022|176112|176022|1
1731304560000|2024-11-11 05:56:00|176112.9|176022.9|176111.8|176021.8|176112.9|176022.9|176111.8|176021.8|2
1731304570000|2024-11-11 05:56:10|176113|176023|176119.4|176029.4|176119.8|176029.8|176113|176023|5
1731304580000|2024-11-11 05:56:20|176119|176029|176122.5|176032.5|176122.5|176032.5|176117.5|176027.5|5
1731304590000|2024-11-11 05:56:30|176120.7|176030.7|176119|176029|176120.7|176030.7|176118.8|176028.8|4
1731304600000|2024-11-11 05:56:40|176117|176027|176115.4|176025.4|176117|176027|176115.4|176025.4|2
1731304610000|2024-11-11 05:56:50|176113.4|176023.4|176118.7|176028.7|176118.7|176028.7|176113.4|176023.4|3
1731304620000|2024-11-11 05:57:00|176120|176030|176121.5|176031.5|176125.7|176035.7|176114.4|176024.4|7
1731304630000|2024-11-11 05:57:10|176122.3|176032.3|176133.7|176043.7|176133.7|176043.7|176122.3|176032.3|4
1731304640000|2024-11-11 05:57:20|176133.8|176043.8|176122.9|176032.9|176133.8|176043.8|176122.9|176032.9|8
1731304650000|2024-11-11 05:57:30|176120.9|176030.9|176107|176017|176120.9|176030.9|176107|176017|7
1731304660000|2024-11-11 05:57:40|176113|176023|176116.3|176026.3|176118.5|176028.5|176113|176023|5
1731304670000|2024-11-11 05:57:50|176116.5|176026.5|176116.7|176026.7|176116.7|176026.7|176116.5|176026.5|2
1731304690000|2024-11-11 05:58:10|176119.7|176029.7|176116.5|176026.5|176119.7|176029.7|176116.5|176026.5|3
1731304700000|2024-11-11 05:58:20|176115.7|176025.7|176111.9|176021.9|176115.7|176025.7|176111.9|176021.9|5
1731304710000|2024-11-11 05:58:30|176112|176022|176112|176022|176112|176022|176112|176022|1
1731304720000|2024-11-11 05:58:40|176109.7|176019.7|176109.7|176019.7|176109.7|176019.7|176109.7|176019.7|1
1731304730000|2024-11-11 05:58:50|176107.3|176017.3|176109.5|176019.5|176109.7|176019.7|176107.3|176017.3|3
1731304740000|2024-11-11 05:59:00|176105.9|176015.9|176101.3|176011.3|176105.9|176015.9|176098.5|176008.5|7
1731304750000|2024-11-11 05:59:10|176101.4|176011.4|176105.5|176015.5|176105.5|176015.5|176101.4|176011.4|2
1731304780000|2024-11-11 05:59:40|176106.9|176016.9|176106.7|176016.7|176106.9|176016.9|176106.7|176016.7|2
1731304790000|2024-11-11 05:59:50|176106.4|176016.4|176108.4|176018.4|176108.4|176018.4|176106.4|176016.4|2
1731304800000|2024-11-11 06:00:00|176109.5|176019.5|176135.5|176045.5|176135.7|176045.7|176109.5|176019.5|7
1731304810000|2024-11-11 06:00:10|176135.7|176045.7|176126|176036|176140.2|176050.2|176126|176036|6
1731304820000|2024-11-11 06:00:20|176129|176039|176128.8|176038.8|176129.2|176039.2|176128.3|176038.3|6
1731304830000|2024-11-11 06:00:30|176124.9|176034.9|176165.7|176075.7|176172.3|176082.3|176124.9|176034.9|12
1731304840000|2024-11-11 06:00:40|176162.2|176072.2|176169.4|176079.4|176169.4|176079.4|176158.5|176068.5|13
1731304850000|2024-11-11 06:00:50|176168.5|176078.5|176167.3|176077.3|176168.5|176078.5|176167.3|176077.3|2
1731304860000|2024-11-11 06:01:00|176165|176075|176158.5|176068.5|176165|176075|176158.5|176068.5|2
1731304870000|2024-11-11 06:01:10|176158.8|176068.8|176158.5|176068.5|176158.8|176068.8|176158.5|176068.5|2
1731304900000|2024-11-11 06:01:40|176158|176068|176154.8|176064.8|176158|176068|176149.4|176059.4|8
1731304920000|2024-11-11 06:02:00|176146.8|176056.8|176129.4|176039.4|176146.8|176056.8|176129.4|176039.4|7
1731304930000|2024-11-11 06:02:10|176126.8|176036.8|176137.3|176047.3|176137.3|176047.3|176126.5|176036.5|8
1731304940000|2024-11-11 06:02:20|176135.8|176045.8|176148.9|176058.9|176152.8|176062.8|176135.8|176045.8|8
1731304950000|2024-11-11 06:02:30|176147.5|176057.5|176147.5|176057.5|176147.5|176057.5|176147.5|176057.5|1
1731304960000|2024-11-11 06:02:40|176146.5|176056.5|176137.3|176047.3|176146.5|176056.5|176137.3|176047.3|3
1731304970000|2024-11-11 06:02:50|176137.5|176047.5|176137.5|176047.5|176137.5|176047.5|176137.5|176047.5|1
1731304980000|2024-11-11 06:03:00|176137.3|176047.3|176137.3|176047.3|176137.3|176047.3|176137.3|176047.3|1
1731304990000|2024-11-11 06:03:10|176135.8|176045.8|176137|176047|176137|176047|176135.8|176045.8|3
1731305000000|2024-11-11 06:03:20|176137.3|176047.3|176137.3|176047.3|176137.3|176047.3|176137.3|176047.3|1
1731305010000|2024-11-11 06:03:30|176138.4|176048.4|176135.5|176045.5|176138.4|176048.4|176135.5|176045.5|2
1731305030000|2024-11-11 06:03:50|176123.8|176033.8|176126.2|176036.2|176126.2|176036.2|176123.8|176033.8|2
1731305040000|2024-11-11 06:04:00|176129|176039|176131.5|176041.5|176131.5|176041.5|176129|176039|3
1731305050000|2024-11-11 06:04:10|176131.8|176041.8|176131.8|176041.8|176131.8|176041.8|176131.8|176041.8|1
1731305060000|2024-11-11 06:04:20|176124.7|176034.7|176134.5|176044.5|176134.8|176044.8|176121.7|176031.7|7
1731305100000|2024-11-11 06:05:00|176137.3|176047.3|176135.8|176045.8|176137.3|176047.3|176135.8|176045.8|2
1731305110000|2024-11-11 06:05:10|176135.5|176045.5|176134.5|176044.5|176135.5|176045.5|176134.5|176044.5|2
1731305140000|2024-11-11 06:05:40|176133|176043|176133|176043|176133|176043|176133|176043|1
1731305160000|2024-11-11 06:06:00|176134.5|176044.5|176134.5|176044.5|176134.5|176044.5|176132.3|176042.3|3
1731305170000|2024-11-11 06:06:10|176130.8|176040.8|176113.9|176023.9|176130.8|176040.8|176113|176023|6
1731305180000|2024-11-11 06:06:20|176113.8|176023.8|176113.8|176023.8|176113.8|176023.8|176113.8|176023.8|1
1731305190000|2024-11-11 06:06:30|176108.5|176018.5|176105.2|176015.2|176108.5|176018.5|176104|176014|3
1731305200000|2024-11-11 06:06:40|176107|176017|176107.3|176017.3|176109.5|176019.5|176107|176017|3
1731305210000|2024-11-11 06:06:50|176106|176016|176096.3|176006.3|176106|176016|176090.8|176000.8|9
1731305220000|2024-11-11 06:07:00|176100.3|176010.3|176092|176002|176100.3|176010.3|176089.5|175999.5|9
1731305230000|2024-11-11 06:07:10|176089.3|175999.3|176089.3|175999.3|176089.3|175999.3|176089.3|175999.3|1
1731305250000|2024-11-11 06:07:30|176086.8|175996.8|176089|175999|176091|176001|176086.8|175996.8|6
1731305260000|2024-11-11 06:07:40|176086.3|175996.3|176086.5|175996.5|176086.5|175996.5|176086.3|175996.3|2
1731305270000|2024-11-11 06:07:50|176086.8|175996.8|176087|175997|176087|175997|176086.5|175996.5|3
1731305280000|2024-11-11 06:08:00|176086.5|175996.5|176087.5|175997.5|176087.5|175997.5|176086.5|175996.5|2
1731305290000|2024-11-11 06:08:10|176086.5|175996.5|176086.5|175996.5|176086.5|175996.5|176086.5|175996.5|1
1731305310000|2024-11-11 06:08:30|176074|175984|176023|175780|176074|175984|175966|175778|13
1731305320000|2024-11-11 06:08:40|176025.7|175779.3|176015.3|175780|176026.7|175784|175985|175778|10
1731305330000|2024-11-11 06:08:50|176002|175766|175994|175765.3|176023.7|175769.7|175994|175765.3|7
1731305340000|2024-11-11 06:09:00|175970|175765|175986.5|175782.5|176017.3|175815|175945|175762.7|12
1731305350000|2024-11-11 06:09:10|175980|175776.3|175987.7|175779.7|175996|175818|175948|175768|18
1731305360000|2024-11-11 06:09:20|175959.7|175829.7|175950.2|175820.2|176019.7|175829.7|175937.3|175773.3|22
1731305370000|2024-11-11 06:09:30|175952.2|175822.2|175957.3|175827.3|176004|175829.7|175934.7|175771.3|23
1731305380000|2024-11-11 06:09:40|175952.2|175822.2|175947.2|175817.2|175984.3|175826.7|175937|175778.3|37
1731305390000|2024-11-11 06:09:50|175951.7|175821.7|175851.5|175721.5|175954.9|175824.9|175850.9|175720.9|14
1731305400000|2024-11-11 06:10:00|175846.5|175716.5|175850.7|175720.7|175863.7|175733.7|175846.5|175716.5|12
1731305410000|2024-11-11 06:10:10|175850|175720|175841.5|175711.5|175850|175720|175837.8|175707.8|18
1731305420000|2024-11-11 06:10:20|175835.8|175705.8|175986.7|175775.3|175996.6|175816.7|175835.8|175705.8|33
1731305430000|2024-11-11 06:10:30|175993.7|175771.7|175971.7|175764|176004.3|175785|175915|175751.7|27
1731305440000|2024-11-11 06:10:40|175973.3|175757.3|175927|175837|175992.7|175837|175927|175751.7|40
1731305450000|2024-11-11 06:10:50|175945|175815|175950.2|175820.2|175959.7|175829.7|175930.5|175800.5|40
1731305460000|2024-11-11 06:11:00|175948.3|175818.3|175957|175827|175995.3|175843|175933|175793|39
1731305470000|2024-11-11 06:11:10|175966.3|175836.3|176070|175867.3|176070|175867.3|175939|175822.4|39
1731305480000|2024-11-11 06:11:20|176042.5|175912.5|176037|175907|176076.7|175912.5|176016.9|175853|29
1731305490000|2024-11-11 06:11:30|176029.9|175899.9|176034.3|175904.3|176039.4|175909.4|176014.7|175884.7|40
1731305500000|2024-11-11 06:11:40|176045.2|175915.2|176028.2|175898.2|176045.2|175915.2|176022|175892|39
1731305510000|2024-11-11 06:11:50|176032.2|175902.2|176030.7|175900.7|176038.2|175908.2|176025|175895|40
1731305520000|2024-11-11 06:12:00|176032.2|175902.2|176013.2|175923.2|176042.4|175930.2|176007.9|175896.9|40
1731305530000|2024-11-11 06:12:10|176014.8|175924.8|176243.9|175901.9|176243.9|175932.5|176009.4|175862.3|38
1731305540000|2024-11-11 06:12:20|176241.7|175899.7|176220.3|175920.7|176241.7|175935|176216|175888.3|17
1731305550000|2024-11-11 06:12:30|176219.3|175923.3|176215.7|175931.3|176219.3|175966|176204|175916|12
1731305560000|2024-11-11 06:12:40|176218|175929.3|176215.7|175940.7|176219|176040.5|176170.5|175925|12
1731305570000|2024-11-11 06:12:50|176215|175941|176215|175983|176217|175983|176196|175905|24
1731305580000|2024-11-11 06:13:00|176213.7|175943.7|176216|175916.7|176217.3|175992|176204|175916.7|18
1731305590000|2024-11-11 06:13:10|176215|175917|176156.3|175933.3|176215|175947|176149.7|175913|37
1731305600000|2024-11-11 06:13:20|176153.7|175952|176110.4|175980.4|176160|175994.4|176104.2|175928|39
1731305610000|2024-11-11 06:13:30|176115.5|175985.5|176119.7|175989.7|176141.3|175998.2|176103.3|175937.3|39
1731305620000|2024-11-11 06:13:40|176110.7|175980.7|176129.5|175999.5|176129.5|175999.5|176103.8|175973.8|40
1731305630000|2024-11-11 06:13:50|176112.5|175982.5|176114.7|175984.7|176130.4|176000.4|176088.8|175958.8|16
1731305640000|2024-11-11 06:14:00|176109.4|175979.4|176104.5|175974.5|176114.4|176001.7|176091.4|175972.5|23
1731305650000|2024-11-11 06:14:10|176109|175979|176099.2|175969.2|176119.4|175989.4|176078|175966.7|25
1731305660000|2024-11-11 06:14:20|176099|175969|176097.7|175967.7|176115|175988.5|176078.5|175963.9|23
1731305670000|2024-11-11 06:14:30|176098.2|175968.2|176104.2|175974.2|176113.9|176004.7|176082|175967.5|18
1731305680000|2024-11-11 06:14:40|176100.5|175970.5|176084.9|175994.9|176100.5|175995|176080.5|175970.5|5
1731305690000|2024-11-11 06:14:50|176078.5|175988.5|176100.2|175970.2|176111.2|175996.8|176078.5|175966.5|29
1731305700000|2024-11-11 06:15:00|176108.4|175978.4|176102.4|175972.4|176108.4|175990.8|176075.8|175963.7|30
1731305710000|2024-11-11 06:15:10|176098.5|175968.5|176081.2|175991.2|176109.5|175993.5|176081.2|175961.7|21
1731305720000|2024-11-11 06:15:20|176080.8|175990.8|176084.7|175994.7|176106.9|176001|176079.4|175962.9|25
1731305730000|2024-11-11 06:15:30|176084.9|175994.9|176107.5|175977.5|176117.7|175994.9|176084.9|175970.8|15
1731305740000|2024-11-11 06:15:40|176087.4|175997.4|176071.9|175981.9|176097.7|175997.4|176071.9|175954.3|24
1731305750000|2024-11-11 06:15:50|176072.3|175982.3|176088.9|175958.9|176093.4|175987|176063.5|175951.4|23
1731305760000|2024-11-11 06:16:00|176090|175960|176099.8|175969.8|176109.7|175979.7|176090|175960|7
1731305770000|2024-11-11 06:16:10|176098|175968|176098.9|175968.9|176104|175994.2|176071|175958|27
1731305780000|2024-11-11 06:16:20|176078.7|175988.7|176077.3|175987.3|176107.4|175989.5|176073.8|175959.5|29
1731305790000|2024-11-11 06:16:30|176101.2|175971.2|176074.3|175984.3|176105.2|175993.5|176067.5|175956.2|37
1731305800000|2024-11-11 06:16:40|176077|175987|176089.5|175999.5|176112.9|176005.7|176077|175975.4|34
1731305810000|2024-11-11 06:16:50|176107.5|175977.5|176102.9|175972.9|176113.9|176005.5|176088.5|175972.9|21
1731305820000|2024-11-11 06:17:00|176105.5|175975.5|176083.5|175993.5|176106.4|176001|176073.2|175967.7|31
1731305830000|2024-11-11 06:17:10|176108.2|175978.2|176075.2|175985.2|176108.7|175994.9|176073.5|175963|27
1731305840000|2024-11-11 06:17:20|176075|175985|176075|175985|176075|175985|176075|175985|1
1731305850000|2024-11-11 06:17:30|176068.5|175978.5|176083.8|175953.8|176085.3|175978.8|176051.9|175951.2|21
1731305860000|2024-11-11 06:17:40|176085|175955|176060.8|175970.8|176085|175973|176060|175955|7
1731305870000|2024-11-11 06:17:50|176064.8|175974.8|176065.7|175975.7|176065.8|175975.8|176056.9|175966.9|21
1731305880000|2024-11-11 06:18:00|176064.7|175974.7|176086.8|175996.8|176088.2|175998.2|176062.8|175972.8|18
1731305890000|2024-11-11 06:18:10|176084.8|175994.8|176076|175986|176086.5|175996.5|176075.5|175985.5|21
1731305900000|2024-11-11 06:18:20|176076.3|175986.3|176076|175986|176076.3|175986.3|176074.8|175984.8|4
1731305910000|2024-11-11 06:18:30|176071|175981|176034|175944|176071|175981|176030.5|175940.5|7
1731305920000|2024-11-11 06:18:40|176032|175942|176030.9|175940.9|176039.5|175949.5|176027.7|175937.7|9
1731305930000|2024-11-11 06:18:50|176024.6|175934.6|176013.9|175883.9|176024.6|175934.6|175986.7|175878.7|23
1731305940000|2024-11-11 06:19:00|176012.5|175882.5|175991|175901|176012.5|175904.7|175983|175882.5|23
1731305950000|2024-11-11 06:19:10|175988.5|175898.5|175990.5|175900.5|176015|175900.5|175985.5|175873.4|33
1731305960000|2024-11-11 06:19:20|175988.8|175898.8|175992|175902|175997.3|175907.3|175984.8|175894.8|25
1731305970000|2024-11-11 06:19:30|175991.3|175901.3|175990.5|175900.5|176014.2|175905.8|175990|175881.9|18
1731305980000|2024-11-11 06:19:40|175992.3|175902.3|175994.3|175904.3|175997.3|175907.3|175990|175900|20
1731305990000|2024-11-11 06:19:50|175991.8|175901.8|175992.5|175902.5|175994|175904|175990.3|175900.3|9
1731306000000|2024-11-11 06:20:00|175994.5|175904.5|175996.8|175906.8|176017.5|175907.8|175990.3|175882.5|25
1731306010000|2024-11-11 06:20:10|175998.8|175908.8|175989.5|175899.5|175998.8|175908.8|175987.5|175897.5|16
1731306020000|2024-11-11 06:20:20|175996|175906|175995|175905|175999.5|175909.5|175987.3|175897.3|24
1731306030000|2024-11-11 06:20:30|175993.3|175903.3|175989.5|175899.5|175998|175908|175984.3|175894.3|35
1731306040000|2024-11-11 06:20:40|175988.8|175898.8|176007.3|175877.3|176007.3|175901.3|175983.5|175874.9|26
1731306050000|2024-11-11 06:20:50|175990.9|175900.9|175987.8|175897.8|176008.2|175903.8|175987.5|175876.7|21
1731306060000|2024-11-11 06:21:00|175985.8|175895.8|175984.2|175894.2|176009.2|175902.8|175975.2|175849.9|31
1731306070000|2024-11-11 06:21:10|175984.5|175894.5|175978.2|175888.2|175987.8|175897.8|175978.2|175888.2|33
1731306080000|2024-11-11 06:21:20|175978|175888|175964.2|175834.2|175983.3|175893.3|175958|175828|34
1731306090000|2024-11-11 06:21:30|175959.2|175829.2|175961.5|175831.5|175966.8|175854|175937.5|175826.4|40
1731306100000|2024-11-11 06:21:40|175958.3|175828.3|175958|175828|175964|175853.7|175935.3|175823.2|39
1731306110000|2024-11-11 06:21:50|175962.7|175832.7|175949.9|175859.9|175971.8|175859.9|175939.2|175827.2|32
1731306120000|2024-11-11 06:22:00|175949|175859|175953.2|175863.2|175976|175863.2|175945.8|175833.5|34
1731306130000|2024-11-11 06:22:10|175955.5|175865.5|175973.5|175843.5|175980.9|175867.8|175944.4|175832.5|37
1731306140000|2024-11-11 06:22:20|175953.4|175863.4|175977.5|175887.5|176001|175887.5|175953.4|175847|28
1731306150000|2024-11-11 06:22:30|175978.3|175888.3|175977|175887|175980.3|175890.3|175971.2|175881.2|17
1731306160000|2024-11-11 06:22:40|175975.8|175885.8|175975.8|175885.8|175976.8|175886.8|175971.5|175881.5|20
1731306170000|2024-11-11 06:22:50|175975.3|175885.3|175975.5|175885.5|175978.5|175888.5|175970|175880|21
1731306180000|2024-11-11 06:23:00|175969.5|175879.5|175992.2|175902.2|176007.5|175902.2|175969.5|175864.2|18
1731306190000|2024-11-11 06:23:10|175987.8|175897.8|175987.5|175897.5|175987.8|175897.8|175987.5|175897.5|2
1731306200000|2024-11-11 06:23:20|175990.3|175900.3|175985.9|175895.9|176017.7|175927.7|175979|175889|21
1731306210000|2024-11-11 06:23:30|175988.2|175898.2|175971.5|175881.5|175991.7|175901.7|175970.7|175880.7|18
1731306220000|2024-11-11 06:23:40|175978.9|175888.9|175976.5|175886.5|176019.7|175900.7|175976.5|175886.5|23
1731306230000|2024-11-11 06:23:50|175981.3|175891.3|175976.9|175886.9|175984.2|175894.2|175965.3|175875.3|15
1731306240000|2024-11-11 06:24:00|175979.5|175889.5|175972.8|175882.8|175983.7|175893.7|175968.9|175878.9|25
1731306250000|2024-11-11 06:24:10|175974.4|175884.4|175981.3|175891.3|176012.4|175893.5|175972.7|175858.7|24
1731306260000|2024-11-11 06:24:20|175979.8|175889.8|175972.2|175882.2|175979.8|175889.8|175966.5|175876.5|34
1731306270000|2024-11-11 06:24:30|175973.5|175883.5|175996.2|175866.2|176002.2|175898.4|175972.3|175866.2|18
1731306280000|2024-11-11 06:24:40|175976.5|175886.5|175974.5|175884.5|175983.4|175893.4|175971.4|175845.3|16
1731306290000|2024-11-11 06:24:50|175972.7|175882.7|176016.4|175886.4|176016.4|175886.8|175972.7|175876.5|8
1731306300000|2024-11-11 06:25:00|176016.7|175886.7|175992|175902|176016.7|175914.5|175978|175877.3|7
1731306310000|2024-11-11 06:25:10|175990.5|175900.5|175978|175888|175993|175903|175970|175880|15
1731306320000|2024-11-11 06:25:20|175985|175895|175987.5|175897.5|175989.3|175899.3|175978.8|175888.8|17
1731306330000|2024-11-11 06:25:30|175977.8|175887.8|175966|175876|175996.9|175887.8|175956.3|175853.8|22
1731306340000|2024-11-11 06:25:40|175958|175868|175971.7|175881.7|175971.7|175881.7|175952.5|175862.5|26
1731306350000|2024-11-11 06:25:50|175970.5|175880.5|175957.8|175867.8|175970.5|175880.5|175956.4|175866.4|35
1731306360000|2024-11-11 06:26:00|175955.2|175865.2|175963.5|175873.5|175966.2|175876.2|175955.2|175865.2|29
1731306370000|2024-11-11 06:26:10|175966.2|175876.2|175952.9|175862.9|175975.5|175876.2|175952.9|175842.8|23
1731306380000|2024-11-11 06:26:20|175949|175859|175951|175861|175954.7|175864.7|175949|175859|10
1731306390000|2024-11-11 06:26:30|175950|175860|175944.8|175854.8|175950|175860|175934.8|175844.8|18
1731306400000|2024-11-11 06:26:40|175945.8|175855.8|175906.2|175776.2|175951.2|175861.2|175897.9|175767.9|22
1731306410000|2024-11-11 06:26:50|175900.2|175770.2|175882.7|175752.7|175935.7|175792.2|175876.5|175695.7|30
1731306420000|2024-11-11 06:27:00|175884.8|175754.8|175877|175747|175930|175754.8|175871.8|175697.3|30
1731306430000|2024-11-11 06:27:10|175876.8|175746.8|175872.7|175742.7|175934|175761.9|175860.2|175720.3|32
1731306440000|2024-11-11 06:27:20|175883.4|175753.4|175886.8|175756.8|175894.5|175764.5|175877.9|175747.9|37
1731306450000|2024-11-11 06:27:30|175881.7|175751.7|175886|175756|175894.4|175764.4|175879.5|175749.5|37
1731306460000|2024-11-11 06:27:40|175888.3|175758.3|175892.2|175762.2|175895.4|175786.2|175869.5|175755.5|38
1731306470000|2024-11-11 06:27:50|175896.7|175766.7|175892.5|175762.5|175897.2|175782|175869.3|175740.8|38
1731306480000|2024-11-11 06:28:00|175891.3|175761.3|175887.7|175757.7|175891.8|175778.7|175863.5|175748.9|38
1731306490000|2024-11-11 06:28:10|175883.2|175753.2|175884|175754|175891.5|175761.5|175877|175747|39
1731306500000|2024-11-11 06:28:20|175876.7|175746.7|175881.4|175751.4|175889|175773.5|175855|175746.7|37
1731306510000|2024-11-11 06:28:30|175882.3|175752.3|175900|175770|175900|175792.2|175864.5|175739.5|37
1731306520000|2024-11-11 06:28:40|175890.7|175760.7|175895.5|175765.5|175898|175793|175869.2|175756.7|32
1731306530000|2024-11-11 06:28:50|175895.2|175765.2|175909.7|175779.7|175909.7|175779.7|175892.2|175762.2|23
1731306540000|2024-11-11 06:29:00|175884.2|175794.2|175911|175781|175911|175795.5|175872|175766.7|21
1731306550000|2024-11-11 06:29:10|175905|175775|175873.9|175783.9|175907.3|175791.7|175871.9|175770.5|18
1731306560000|2024-11-11 06:29:20|175901.9|175771.9|175902|175772|175905.7|175775.7|175899.8|175769.8|5
1731306570000|2024-11-11 06:29:30|175871|175781|175899.2|175769.2|175911.7|175787.5|175866.4|175766.9|10
1731306580000|2024-11-11 06:29:40|175881.5|175791.5|175892.9|175762.9|175896.2|175793|175865|175761.2|27
1731306590000|2024-11-11 06:29:50|175903|175773|175891|175761|175903|175787.8|175859.7|175755.9|33
1731306600000|2024-11-11 06:30:00|175867.5|175737.5|175818.7|175688.7|175886.9|175756.9|175787|175678.7|38
1731306610000|2024-11-11 06:30:10|175833|175703|175812.7|175682.7|175833|175703|175804.8|175674.8|37
1731306620000|2024-11-11 06:30:20|175813|175683|175806.9|175676.9|175816.7|175698.2|175788.2|175670.9|27
1731306630000|2024-11-11 06:30:30|175802.2|175672.2|175808.2|175678.2|175816.4|175686.4|175794.4|175664.4|38
1731306640000|2024-11-11 06:30:40|175802.7|175672.7|175802.4|175672.4|175812.9|175682.9|175799.8|175669.8|34
1731306650000|2024-11-11 06:30:50|175801.7|175671.7|175802.4|175672.4|175812.7|175682.7|175790.5|175660.5|35
1731306660000|2024-11-11 06:31:00|175801.2|175671.2|175827.9|175697.9|175829.2|175699.2|175770.5|175671.2|27
1731306670000|2024-11-11 06:31:10|175827.5|175697.5|175814.3|175684.3|175827.5|175697.5|175808.5|175678.5|38
1731306680000|2024-11-11 06:31:20|175818|175688|175832.9|175702.9|175832.9|175706|175787.5|175679.2|24
1731306690000|2024-11-11 06:31:30|175830.2|175700.2|175823.5|175693.5|175830.2|175721.4|175799.5|175676.5|36
1731306700000|2024-11-11 06:31:40|175822.3|175692.3|175795.3|175705.3|175822.5|175711.5|175786.7|175679.5|23
1731306710000|2024-11-11 06:31:50|175796.5|175706.5|175817.5|175687.5|175819.5|175709.3|175793.5|175676.2|35
1731306720000|2024-11-11 06:32:00|175814.3|175684.3|175807|175677|175818.5|175714.2|175788.5|175665.2|35
1731306730000|2024-11-11 06:32:10|175802|175672|175794|175664|175810.5|175698.5|175785.2|175664|37
1731306740000|2024-11-11 06:32:20|175811|175681|175807.7|175677.7|175818.4|175688.4|175767.7|175659.5|31
1731306750000|2024-11-11 06:32:30|175807|175677|175797.4|175667.4|175813.7|175694.9|175783.7|175666.4|30
1731306760000|2024-11-11 06:32:40|175807|175677|175775|175685|175819.4|175697.5|175775|175663.7|38
1731306770000|2024-11-11 06:32:50|175804.2|175674.2|175799.8|175669.8|175811.9|175707.5|175780.9|175669.2|37
1731306780000|2024-11-11 06:33:00|175780.5|175690.5|175818.9|175688.9|175820.7|175705.5|175780.3|175673.4|33
1731306790000|2024-11-11 06:33:10|175830.7|175700.7|175829|175699|175830.7|175721.4|175800.2|175688|25
1731306800000|2024-11-11 06:33:20|175824.4|175694.4|175799.9|175669.9|175824.4|175694.4|175787.9|175657.9|32
1731306810000|2024-11-11 06:33:30|175796.4|175666.4|175780.5|175690.5|175807.2|175697.2|175774.5|175660.2|34
1731306820000|2024-11-11 06:33:40|175782|175692|175811.3|175681.3|175811.7|175701|175777.3|175669.5|39
1731306830000|2024-11-11 06:33:50|175807.2|175677.2|175801.8|175711.8|175820.8|175711.8|175784.2|175677|28
1731306840000|2024-11-11 06:34:00|175800|175710|175797.4|175707.4|175824.7|175715|175794.8|175683.5|36
1731306850000|2024-11-11 06:34:10|175797.7|175707.7|175803.2|175713.2|175837|175713.2|175795|175691.4|25
1731306860000|2024-11-11 06:34:20|175830.8|175700.8|175847|175717|175849.9|175745.8|175812|175700.5|17
1731306870000|2024-11-11 06:34:30|175852|175722|175833|175703|175853.9|175723.9|175833|175703|20
1731306880000|2024-11-11 06:34:40|175850.2|175720.2|175832.4|175702.4|175850.2|175720.2|175804.3|175701|13
1731306890000|2024-11-11 06:34:50|175831.2|175701.2|175833.2|175703.2|175836.9|175706.9|175826.8|175696.8|7
1731306900000|2024-11-11 06:35:00|175835.5|175705.5|175867.9|175737.9|175874.9|175766.5|175830.2|175700.2|18
1731306910000|2024-11-11 06:35:10|175870.5|175740.5|175864.5|175734.5|175874.2|175762.7|175844|175731.9|18
1731306920000|2024-11-11 06:35:20|175876.7|175746.7|175833.7|175703.7|175876.7|175746.7|175833.7|175703.7|14
1731306930000|2024-11-11 06:35:30|175834.2|175704.2|175837|175707|175843.4|175724|175807.5|175698.2|34
1731306940000|2024-11-11 06:35:40|175838.4|175708.4|175837.2|175707.2|175838.4|175708.4|175829.7|175699.7|26
1731306950000|2024-11-11 06:35:50|175832.2|175702.2|175886.3|175683.3|175886.3|175707.2|175832.2|175683.3|8
1731306960000|2024-11-11 06:36:00|175844.8|175714.8|175867|175737|175886.3|175737|175844.8|175683.3|3
1731306970000|2024-11-11 06:36:10|175867.2|175737.2|175894.3|175662.3|175894.3|175737.7|175867.2|175662.3|5
1731306980000|2024-11-11 06:36:20|175867.7|175737.7|175867.7|175737.7|175867.7|175737.7|175867.7|175737.7|1
1731306990000|2024-11-11 06:36:30|175893.3|175664.7|175867.5|175737.5|175893.3|175737.5|175867.4|175664.7|8
1731307000000|2024-11-11 06:36:40|175860|175730|175866.2|175736.2|175893.3|175737.2|175860|175664.7|6
1731307010000|2024-11-11 06:36:50|175916|175575|175810.5|175680.5|175916|175680.5|175810.5|175575|2
1731307020000|2024-11-11 06:37:00|175902|175588|175903|175589|175903|175589|175902|175588|2
1731307030000|2024-11-11 06:37:10|175811.5|175681.5|175843.9|175713.9|175903|175713.9|175811.5|175589|4
1731307050000|2024-11-11 06:37:30|175843.7|175713.7|175843.3|175713.3|175843.7|175713.7|175843.3|175713.3|3
1731307070000|2024-11-11 06:37:50|175862|175628|175910|175579|175910|175628|175862|175579|2
1731307080000|2024-11-11 06:38:00|175898|175615|175862|175628|175898|175628|175862|175615|2
1731307090000|2024-11-11 06:38:10|175863|175627|175889.3|175667|175910|175667|175863|175579|4
1731307100000|2024-11-11 06:38:20|175865.2|175735.2|175843.2|175713.2|175889.3|175735.2|175843.2|175667|3
1731307110000|2024-11-11 06:38:30|175889.3|175667.7|175889.3|175667.7|175889.3|175667.7|175889.3|175667.7|1
1731307120000|2024-11-11 06:38:40|175835.3|175705.3|175825.2|175695.2|175835.3|175705.3|175822.3|175692.3|5
1731307140000|2024-11-11 06:39:00|175826|175696|175826|175696|175826|175696|175826|175696|1
1731307150000|2024-11-11 06:39:10|175828|175698|175832.7|175702.7|175832.7|175702.7|175828|175698|2
1731307160000|2024-11-11 06:39:20|175829.4|175699.4|175831.2|175701.2|175831.4|175701.4|175829.4|175699.4|3
1731307190000|2024-11-11 06:39:50|175809.8|175719.8|175813.2|175723.2|175813.2|175723.2|175805|175715|4
1731307210000|2024-11-11 06:40:10|175829.7|175739.7|175827.7|175737.7|175830|175740|175827.7|175737.7|4
1731307250000|2024-11-11 06:40:50|175886|175686|175850.5|175720.5|175886|175741|175831|175686|3
1731307260000|2024-11-11 06:41:00|175815.2|175725.2|175813.9|175723.9|175815.2|175725.2|175813.9|175723.9|2
1731307270000|2024-11-11 06:41:10|175825.5|175735.5|175825.5|175735.5|175825.5|175735.5|175825.5|175735.5|1
1731307280000|2024-11-11 06:41:20|175823.8|175733.8|175818.8|175728.8|175823.8|175733.8|175818.8|175728.8|3
1731307290000|2024-11-11 06:41:30|175820.3|175730.3|175820.3|175730.3|175820.3|175730.3|175820.3|175730.3|1
1731307300000|2024-11-11 06:41:40|175815.2|175725.2|175806.4|175716.4|175815.2|175725.2|175806.4|175716.4|2
1731307310000|2024-11-11 06:41:50|175817.7|175727.7|175806.4|175716.4|175817.7|175727.7|175806.4|175716.4|2
1731307320000|2024-11-11 06:42:00|175817.7|175727.7|175829.9|175699.9|175829.9|175727.7|175803.7|175699.9|5
1731307330000|2024-11-11 06:42:10|175832.9|175702.9|175828|175698|175832.9|175702.9|175828|175698|5
1731307340000|2024-11-11 06:42:20|175831.4|175701.4|175829.5|175699.5|175831.4|175701.4|175829.5|175699.5|2
1731307350000|2024-11-11 06:42:30|175828.7|175698.7|175828.7|175698.7|175828.7|175698.7|175828.7|175698.7|1
1731307360000|2024-11-11 06:42:40|175807.5|175717.5|175808.7|175718.7|175808.7|175718.7|175807.5|175717.5|2
1731307370000|2024-11-11 06:42:50|175809.4|175719.4|175809.4|175719.4|175809.4|175719.4|175809.4|175719.4|1
1731307380000|2024-11-11 06:43:00|175826|175696|175828.5|175698.5|175834.5|175716|175806|175693.7|6
1731307390000|2024-11-11 06:43:10|175820.5|175730.5|175820.5|175730.5|175820.5|175730.5|175820.5|175730.5|1
1731307420000|2024-11-11 06:43:40|175834.5|175744.5|175853|175653|175853|175744.5|175834.5|175653|2
1731307450000|2024-11-11 06:44:10|175828.4|175698.4|175805.8|175715.8|175828.4|175715.8|175805.8|175698.4|2
1731307460000|2024-11-11 06:44:20|175808.4|175718.4|175814.4|175724.4|175814.4|175724.4|175808.4|175718.4|2
1731307470000|2024-11-11 06:44:30|175811|175721|175811.4|175721.4|175814|175724|175805.3|175715.3|4
1731307490000|2024-11-11 06:44:50|175810.8|175720.8|175810.8|175720.8|175810.8|175720.8|175810.8|175720.8|1
1731307500000|2024-11-11 06:45:00|175811.4|175721.4|175854|175764|175869.5|175779.5|175811.4|175699|5
1731307510000|2024-11-11 06:45:10|175852.7|175762.7|175852.5|175762.5|175852.7|175762.7|175852.5|175762.5|6
1731307530000|2024-11-11 06:45:30|175853|175763|175856.7|175766.7|175857.5|175767.5|175852.8|175762.8|10
1731307540000|2024-11-11 06:45:40|175856.5|175766.5|175856.5|175766.5|175856.5|175766.5|175856.5|175766.5|1
1731307550000|2024-11-11 06:45:50|175858.5|175768.5|175858.5|175768.5|175858.5|175768.5|175858.5|175768.5|1
1731307570000|2024-11-11 06:46:10|175859.2|175769.2|175859.2|175769.2|175859.2|175769.2|175859.2|175769.2|1
1731307580000|2024-11-11 06:46:20|175859|175769|175859|175769|175859|175769|175859|175769|1
1731307600000|2024-11-11 06:46:40|175914|175714|175814.5|175724.5|175914|175753.5|175805.2|175714|6
1731307620000|2024-11-11 06:47:00|175806|175716|175810.7|175720.7|175810.7|175720.7|175804.7|175714.7|4
1731307630000|2024-11-11 06:47:10|175810.9|175720.9|175810.9|175720.9|175810.9|175720.9|175810.9|175720.9|1
1731307640000|2024-11-11 06:47:20|175810.7|175720.7|175809.8|175719.8|175810.7|175720.7|175809.8|175719.8|2
1731307650000|2024-11-11 06:47:30|175810|175720|175741.3|175490.3|175823.2|175729.5|175741.3|175468.7|10
1731307680000|2024-11-11 06:48:00|175776.3|175535.6|175778|175566|175788.5|175566|175776.3|175534|6
1731307690000|2024-11-11 06:48:10|175788.5|175542.9|175778|175566|175789.1|175566|175778|175542.9|5
1731307710000|2024-11-11 06:48:30|175772.7|175553|175749.4|175619.4|175772.7|175619.4|175749|175553|3
1731307720000|2024-11-11 06:48:40|175729.3|175599.3|175730.4|175600.4|175736.3|175606.3|175722.3|175592.3|21
1731307730000|2024-11-11 06:48:50|175726|175596|175732.8|175602.8|175732.8|175624|175708|175595.3|18
1731307740000|2024-11-11 06:49:00|175735.2|175605.2|175747.2|175617.2|175747.2|175625.5|175715.5|175603.5|25
1731307750000|2024-11-11 06:49:10|175745.3|175615.3|175726.3|175636.3|175746|175636.3|175726.3|175615.3|3
1731307760000|2024-11-11 06:49:20|175746|175616|175744.2|175614.2|175753.4|175623.4|175744.2|175614.2|18
1731307770000|2024-11-11 06:49:30|175746.5|175616.5|175744.2|175614.2|175746.5|175616.5|175740.5|175610.5|10
1731307780000|2024-11-11 06:49:40|175741.5|175611.5|175748.5|175618.5|175753.5|175623.5|175741.5|175611.5|12
1731307790000|2024-11-11 06:49:50|175748.2|175618.2|175745.7|175615.7|175748.2|175618.2|175745.7|175615.7|2
1731307800000|2024-11-11 06:50:00|175746|175616|175750.2|175620.2|175755.2|175625.2|175745.4|175615.4|7
1731307810000|2024-11-11 06:50:10|175743.7|175613.7|175746.9|175616.9|175754.7|175624.7|175743.7|175613.7|10
1731307820000|2024-11-11 06:50:20|175749.9|175619.9|175787.9|175657.9|175787.9|175657.9|175749.9|175619.9|3
1731307830000|2024-11-11 06:50:30|175788.8|175658.8|175788.8|175658.8|175788.8|175658.8|175788.8|175658.8|1
1731307850000|2024-11-11 06:50:50|175783.5|175653.5|175822|175605|175822|175653.5|175778|175605|3
1731307860000|2024-11-11 06:51:00|175778.5|175648.5|175778.5|175648.5|175778.5|175648.5|175778.5|175648.5|1
1731307870000|2024-11-11 06:51:10|175822|175605|175822|175605|175822|175605|175822|175605|1
1731307880000|2024-11-11 06:51:20|175789.2|175659.2|175789.2|175659.2|175789.2|175659.2|175789.2|175659.2|1
1731307890000|2024-11-11 06:51:30|175783.9|175653.9|175788.7|175658.7|175788.7|175658.7|175783.9|175653.9|6
1731307900000|2024-11-11 06:51:40|175788.5|175658.5|175788.7|175658.7|175788.7|175658.7|175788.5|175658.5|2
1731307910000|2024-11-11 06:51:50|175788.5|175658.5|175770.2|175640.2|175788.5|175658.5|175758.7|175628.7|8
1731307920000|2024-11-11 06:52:00|175777.2|175647.2|175773|175643|175780.5|175650.5|175763.4|175633.4|7
1731307930000|2024-11-11 06:52:10|175777.5|175647.5|175740|175650|175777.5|175652.4|175739.9|175623.7|14
1731307940000|2024-11-11 06:52:20|175740.8|175650.8|175743.5|175653.5|175743.5|175653.5|175740.8|175650.8|2
1731307950000|2024-11-11 06:52:30|175740.8|175650.8|175741.3|175651.3|175743.8|175653.8|175737.8|175647.8|4
1731307960000|2024-11-11 06:52:40|175763.7|175633.7|175747.3|175617.3|175764.2|175634.2|175744|175614|10
1731307970000|2024-11-11 06:52:50|175750.3|175620.3|175750.3|175620.3|175750.3|175620.3|175750.3|175620.3|1
1731307980000|2024-11-11 06:53:00|175773.2|175643.2|175783.5|175653.5|175787.7|175657.7|175761.2|175631.2|13
1731307990000|2024-11-11 06:53:10|175782.6|175652.6|175814.8|175604|175814.8|175656.1|175782.6|175604|6
1731308000000|2024-11-11 06:53:20|175814.1|175608.5|175786.5|175656.5|175814.1|175656.5|175786.5|175608.5|2
1731308010000|2024-11-11 06:53:30|175783.8|175653.8|175783.8|175653.8|175783.8|175653.8|175783.8|175653.8|1
1731308020000|2024-11-11 06:53:40|175787.3|175657.3|175787.3|175657.3|175787.3|175657.3|175787.3|175657.3|1
1731308030000|2024-11-11 06:53:50|175779.5|175649.5|175779.5|175649.5|175779.5|175649.5|175779.5|175649.5|1
1731308040000|2024-11-11 06:54:00|175785|175655|175763.8|175633.8|175785|175655|175758.2|175628.2|6
1731308050000|2024-11-11 06:54:10|175760.8|175630.8|175763|175633|175767.7|175637.7|175760.8|175630.8|4
1731308060000|2024-11-11 06:54:20|175762.5|175632.5|175759.6|175629.6|175769.2|175639.2|175759.6|175629.6|6
1731308070000|2024-11-11 06:54:30|175760.9|175630.9|175761.6|175631.6|175772.7|175642.7|175760.9|175630.9|6
1731308080000|2024-11-11 06:54:40|175739.7|175649.7|175739.7|175649.7|175739.7|175649.7|175739.7|175649.7|1
1731308090000|2024-11-11 06:54:50|175742.7|175652.7|175776.8|175646.8|175776.8|175652.7|175742.7|175640.2|5
1731308100000|2024-11-11 06:55:00|175771.2|175641.2|175771.2|175641.2|175771.2|175641.2|175771.2|175641.2|1
1731308110000|2024-11-11 06:55:10|175771.1|175641.1|175750.5|175660.5|175771.1|175660.5|175750.5|175641.1|2
1731308130000|2024-11-11 06:55:30|175771.2|175641.2|175771.1|175641.1|175771.2|175641.2|175771.1|175641.1|2
1731308140000|2024-11-11 06:55:40|175750.7|175660.7|175765.6|175675.6|175771.2|175675.6|175750.7|175641.2|3
1731308150000|2024-11-11 06:55:50|175771.7|175641.7|175771.7|175641.7|175771.7|175641.7|175771.7|175641.7|1
1731308160000|2024-11-11 06:56:00|175785.2|175655.2|175764.9|175634.9|175785.2|175655.2|175764.9|175634.9|2
1731308170000|2024-11-11 06:56:10|175745|175655|175745|175655|175745|175655|175745|175655|1
1731308180000|2024-11-11 06:56:20|175742|175652|175761.3|175671.3|175778|175674.3|175742|175648|5
1731308190000|2024-11-11 06:56:30|175757.8|175667.8|175749.9|175619.9|175757.8|175667.8|175714.2|175619.9|5
1731308200000|2024-11-11 06:56:40|175729.8|175639.8|175733.5|175643.5|175733.5|175643.5|175729.5|175639.5|4
1731308210000|2024-11-11 06:56:50|175729|175639|175719.5|175629.5|175729|175639|175719.5|175629.5|2
1731308220000|2024-11-11 06:57:00|175721.5|175631.5|175722|175632|175722|175632|175721.5|175631.5|2
1731308240000|2024-11-11 06:57:20|175723.2|175633.2|175722|175632|175723.2|175633.2|175722|175632|2
1731308250000|2024-11-11 06:57:30|175726|175636|175734.6|175604.6|175755.8|175636|175718.5|175604.6|8
1731308270000|2024-11-11 06:57:50|175697.2|175567.2|175679.9|175549.9|175697.2|175567.2|175673.7|175543.7|15
1731308280000|2024-11-11 06:58:00|175656.3|175526.3|175677.5|175547.5|175681.4|175568.5|175656.3|175526.3|9
1731308290000|2024-11-11 06:58:10|175681.2|175551.2|175675.7|175545.7|175692.9|175569.5|175659.5|175532.2|13
1731308300000|2024-11-11 06:58:20|175675|175545|175677.7|175547.7|175677.9|175547.9|175674.3|175544.3|14
1731308310000|2024-11-11 06:58:30|175678.7|175548.7|175663.7|175533.7|175682|175552|175663.7|175533.7|15
1731308320000|2024-11-11 06:58:40|175683.8|175553.8|175674|175544|175683.8|175553.8|175672.8|175542.8|29
1731308330000|2024-11-11 06:58:50|175675|175545|175680.2|175550.2|175680.4|175550.4|175673.5|175543.5|12
1731308340000|2024-11-11 06:59:00|175680.3|175550.3|175680.3|175550.3|175680.3|175550.3|175680.3|175550.3|1
1731308350000|2024-11-11 06:59:10|175657.3|175567.3|175664.7|175574.7|175667.7|175577.7|175657.3|175567.3|6
1731308360000|2024-11-11 06:59:20|175664.8|175574.8|175664.8|175574.8|175664.8|175574.8|175664.8|175574.8|1
1731308370000|2024-11-11 06:59:30|175664.9|175574.9|175664.9|175574.9|175664.9|175574.9|175664.9|175574.9|1
1731308390000|2024-11-11 06:59:50|175698.5|175568.5|175728.3|175598.3|175739.9|175609.9|175698.5|175568.5|7
1731308400000|2024-11-11 07:00:00|175742.5|175612.5|175759|175629|175805|175675|175742.5|175582.3|19
1731308410000|2024-11-11 07:00:10|175758.5|175628.5|175775|175645|175802.4|175654.5|175741.7|175580.7|16
1731308420000|2024-11-11 07:00:20|175782.9|175652.9|175789.5|175659.5|175797.5|175667.5|175777|175647|16
1731308430000|2024-11-11 07:00:30|175791.2|175661.2|175797.5|175667.5|175802.7|175684.4|175772|175651.5|15
1731308440000|2024-11-11 07:00:40|175787|175657|175811|175681|175825.7|175695.7|175768.2|175656.3|16
1731308450000|2024-11-11 07:00:50|175808.3|175678.3|175812|175682|175816.5|175702|175785.2|175668.8|14
1731308460000|2024-11-11 07:01:00|175811.3|175681.3|175839.5|175709.5|175844.8|175714.8|175811.3|175681.3|25
1731308470000|2024-11-11 07:01:10|175833.7|175703.7|175828|175698|175840|175710|175825.5|175695.5|16
1731308480000|2024-11-11 07:01:20|175836.5|175706.5|175822.2|175692.2|175838.4|175708.4|175814.5|175684.5|20
1731308490000|2024-11-11 07:01:30|175806.8|175676.8|175788.5|175698.5|175818|175701.7|175787.5|175669.4|15
1731308500000|2024-11-11 07:01:40|175787|175697|175790.3|175700.3|175816.3|175702|175783.8|175670|10
1731308510000|2024-11-11 07:01:50|175794|175704|175788.8|175698.8|175797.2|175707.2|175788|175698|12
1731308520000|2024-11-11 07:02:00|175785.5|175695.5|175796.2|175666.2|175796.2|175701.2|175778.4|175666.2|16
1731308530000|2024-11-11 07:02:10|175802.7|175672.7|175800.5|175670.5|175802.7|175672.7|175793.4|175663.4|5
1731308540000|2024-11-11 07:02:20|175795.5|175705.5|175782.5|175692.5|175795.5|175705.5|175782.5|175692.5|6
1731308550000|2024-11-11 07:02:30|175791.8|175701.8|175783.5|175693.5|175793.4|175703.4|175783.5|175693.5|5
1731308560000|2024-11-11 07:02:40|175791|175701|175810.2|175680.2|175819.7|175711.2|175791|175666|23
1731308570000|2024-11-11 07:02:50|175807|175677|175815|175685|175815|175685|175804|175674|11
1731308580000|2024-11-11 07:03:00|175813.9|175683.9|175830.3|175700.3|175842.2|175712.2|175812.5|175682.5|12
1731308590000|2024-11-11 07:03:10|175830.5|175700.5|175830.5|175700.5|175833.3|175703.3|175830|175700|6
1731308600000|2024-11-11 07:03:20|175829.2|175699.2|175829.3|175699.3|175829.3|175699.3|175829.2|175699.2|2
1731308610000|2024-11-11 07:03:30|175831.3|175701.3|175833.5|175703.5|175833.7|175703.7|175827.7|175697.7|8
1731308620000|2024-11-11 07:03:40|175846.7|175716.7|175844.5|175714.5|175847.4|175717.4|175832.3|175702.3|19
1731308630000|2024-11-11 07:03:50|175852.5|175722.5|175932.4|175802.4|175932.4|175802.4|175847.5|175717.5|22
1731308640000|2024-11-11 07:04:00|175932|175802|175928.3|175798.3|175935.7|175805.7|175925.9|175795.9|18
1731308650000|2024-11-11 07:04:10|175928.5|175798.5|175930.8|175800.8|175940.2|175810.2|175928.5|175798.5|9
1731308660000|2024-11-11 07:04:20|175927.8|175797.8|175943|175813|175949|175819|175927.8|175797.8|9
1731308670000|2024-11-11 07:04:30|175942.8|175812.8|175933.3|175803.3|175942.8|175812.8|175933.3|175803.3|4
1731308680000|2024-11-11 07:04:40|175940.5|175810.5|175966.7|175764.7|175966.7|175810.5|175927.5|175764.7|6
1731308690000|2024-11-11 07:04:50|175918|175788|175935|175805|175950.2|175820.2|175918|175788|14
1731308700000|2024-11-11 07:05:00|175935.9|175805.9|175943.8|175813.8|175945.7|175815.7|175935.9|175805.9|7
1731308710000|2024-11-11 07:05:10|175942.8|175812.8|175941.7|175811.7|175950.7|175820.7|175893.9|175763.9|24
1731308720000|2024-11-11 07:05:20|175943.2|175813.2|175933.5|175803.5|175950.7|175827.5|175899.5|175769.5|37
1731308730000|2024-11-11 07:05:30|175933|175803|175953.8|175823.8|175994.1|175830.4|175933|175783|26
1731308740000|2024-11-11 07:05:40|175960|175830|175948.5|175818.5|175960|175842.3|175930.5|175812.7|15
1731308750000|2024-11-11 07:05:50|175941.7|175811.7|175930.2|175800.2|175953.7|175831|175921|175800.2|27
1731308760000|2024-11-11 07:06:00|175910.6|175820.6|175953.5|175823.5|175968.5|175838.5|175910.6|175814.2|23
1731308770000|2024-11-11 07:06:10|175958.8|175828.8|175957|175827|175961.2|175831.2|175947.8|175817.8|7
1731308780000|2024-11-11 07:06:20|175962.1|175832.1|175957|175827|176004.7|175835.2|175953.4|175797.1|15
1731308790000|2024-11-11 07:06:30|175947.4|175817.4|175950.5|175820.5|175954.7|175839.5|175929.5|175806|10
1731308800000|2024-11-11 07:06:40|175953.1|175823.1|175934.5|175844.5|175956.7|175844.5|175927|175808.3|14
1731308810000|2024-11-11 07:06:50|175929.5|175839.5|175931|175841|175963.9|175841|175929.5|175800.5|19
1731308820000|2024-11-11 07:07:00|175953.9|175823.9|175956|175826|175957.4|175847|175933|175821.7|19
1731308830000|2024-11-11 07:07:10|175955.7|175825.7|175961|175831|175961.9|175849.7|175932|175825|19
1731308840000|2024-11-11 07:07:20|175960.9|175830.9|175984.9|175854.9|175992.4|175862.4|175936.5|175830.9|16
1731308850000|2024-11-11 07:07:30|175980.1|175850.1|175959|175869|175985|175882.9|175959|175840.7|10
1731308860000|2024-11-11 07:07:40|175967.5|175877.5|175971.4|175881.4|175995.1|175881.4|175950.5|175854.1|14
1731308870000|2024-11-11 07:07:50|175966.7|175876.7|175982.5|175892.5|176039.9|175927|175957|175867|12
1731308880000|2024-11-11 07:08:00|175985.8|175895.8|175985.8|175895.8|175985.8|175895.8|175985.8|175895.8|1
1731308910000|2024-11-11 07:08:30|175987.3|175897.3|175995.7|175905.7|175995.7|175905.7|175987.3|175897.3|2
1731308920000|2024-11-11 07:08:40|175995.2|175905.2|175997.3|175907.3|175997.3|175907.3|175995.2|175905.2|2
1731308940000|2024-11-11 07:09:00|175997.4|175907.4|175997.4|175907.4|175997.4|175907.4|175997.4|175907.4|1
1731308960000|2024-11-11 07:09:20|175988.9|175898.9|175987.8|175897.8|175989.5|175899.5|175987.8|175897.8|3
1731308970000|2024-11-11 07:09:30|175995|175905|175988.2|175858.2|175997.1|175905|175985.3|175855.3|6
1731308980000|2024-11-11 07:09:40|175995.2|175865.2|175981|175891|175998|175892.7|175977.8|175865|14
1731308990000|2024-11-11 07:09:50|175982.3|175892.3|175970|175880|175984.3|175894.3|175970|175880|5
1731309010000|2024-11-11 07:10:10|175975.8|175885.8|175975.5|175885.5|175975.8|175885.8|175975.5|175885.5|2
1731309020000|2024-11-11 07:10:20|175978.5|175888.5|175983.7|175893.7|175984.3|175894.3|175978.3|175888.3|7
1731309030000|2024-11-11 07:10:30|175981.3|175891.3|175981|175891|175981.3|175891.3|175981|175891|2
1731309040000|2024-11-11 07:10:40|175985|175895|175970|175880|175985|175895|175970|175880|5
1731309070000|2024-11-11 07:11:10|175969|175879|175980.8|175890.8|175980.8|175890.8|175969|175879|3
1731309080000|2024-11-11 07:11:20|175984.3|175894.3|176010.3|175920.3|176014.5|175924.5|175976.5|175886.5|6
1731309090000|2024-11-11 07:11:30|176011.8|175921.8|176016.9|175886.9|176018.4|175921.8|176007.1|175877.1|4
1731309110000|2024-11-11 07:11:50|176028.5|175938.5|176029.2|175939.2|176029.4|175939.4|176028.5|175938.5|3
1731309120000|2024-11-11 07:12:00|176054.2|175964.2|176141.3|176011.3|176141.3|176020.6|176054.2|175964.2|7
1731309130000|2024-11-11 07:12:10|176142.9|176012.9|176145.3|176015.3|176145.6|176015.6|176142.9|176012.9|4
1731309140000|2024-11-11 07:12:20|176144.6|176014.6|176137.5|176007.5|176144.6|176014.6|176137.5|176007.5|2
1731309150000|2024-11-11 07:12:30|176140.5|176010.5|176145.5|176015.5|176150.4|176020.4|176140.5|176010.5|12
1731309160000|2024-11-11 07:12:40|176145|176015|176179.2|176049.2|176184|176054|176143.9|176013.9|22
1731309170000|2024-11-11 07:12:50|176183.2|176053.2|176120.4|175990.4|176183.2|176053.2|176110.4|175980.4|7
1731309180000|2024-11-11 07:13:00|176118.7|175988.7|176121|175991|176122|175992|176115|175985|8
1731309190000|2024-11-11 07:13:10|176103.3|176013.3|176108|176018|176108.7|176018.7|176103|176013|4
1731309200000|2024-11-11 07:13:20|176107.4|176017.4|176109|176019|176109|176019|176106.4|176016.4|5
1731309210000|2024-11-11 07:13:30|176108.4|176018.4|176103|176013|176108.4|176018.4|176084.3|175994.3|15
1731309220000|2024-11-11 07:13:40|176083.7|175993.7|176087.8|175997.8|176088.3|175998.3|176082|175992|6
1731309230000|2024-11-11 07:13:50|176090.3|176000.3|176090.3|176000.3|176090.3|176000.3|176090.3|176000.3|1
1731309240000|2024-11-11 07:14:00|176088.8|175998.8|176086.5|175996.5|176089|175999|176086.5|175996.5|7
1731309250000|2024-11-11 07:14:10|176086|175996|176086|175996|176086|175996|176086|175996|1
1731309260000|2024-11-11 07:14:20|176083|175993|176078|175988|176085.8|175995.8|176078|175988|6
1731309270000|2024-11-11 07:14:30|176077.8|175987.8|176082.7|175992.7|176083.3|175993.3|176077.8|175987.8|7
1731309280000|2024-11-11 07:14:40|176082.3|175992.3|176089.8|175999.8|176090.8|176000.8|176082|175992|5
1731309290000|2024-11-11 07:14:50|176091.8|176001.8|176087.5|175997.5|176091.8|176001.8|176081|175991|15
1731309300000|2024-11-11 07:15:00|176087.7|175997.7|176082|175992|176089|175999|176078.3|175988.3|10
1731309310000|2024-11-11 07:15:10|176081.7|175991.7|176026.4|175896.4|176081.7|175991.7|176024.5|175894.5|25
1731309320000|2024-11-11 07:15:20|176023.7|175893.7|176028.8|175898.8|176028.8|175898.8|176023.7|175893.7|9
1731309330000|2024-11-11 07:15:30|176029|175899|176048.9|175918.9|176052.8|175922.8|176029|175899|8
1731309340000|2024-11-11 07:15:40|176047.7|175917.7|176048.7|175918.7|176050.3|175920.3|176047.7|175917.7|7
1731309350000|2024-11-11 07:15:50|176050.3|175920.3|176044|175914|176051|175921|176044|175914|7
1731309360000|2024-11-11 07:16:00|176044.4|175914.4|176044.4|175914.4|176044.4|175914.4|176044.4|175914.4|1
1731309370000|2024-11-11 07:16:10|176042.7|175912.7|176044|175914|176045|175915|176040.2|175910.2|7
1731309380000|2024-11-11 07:16:20|176045.7|175915.7|176044|175914|176045.7|175915.7|176044|175914|2
1731309390000|2024-11-11 07:16:30|176044.7|175914.7|176054.5|175924.5|176054.5|175924.5|176044.7|175914.7|4
1731309400000|2024-11-11 07:16:40|176054|175924|175976.5|175846.5|176054|175924|175976.2|175846.2|11
1731309410000|2024-11-11 07:16:50|175979|175849|175973.4|175843.4|175983.7|175853.7|175973|175843|15
1731309420000|2024-11-11 07:17:00|175973.3|175843.3|175971.5|175841.5|175973.3|175843.3|175966.7|175836.7|9
1731309430000|2024-11-11 07:17:10|175969.9|175839.9|175964.5|175834.5|175971.5|175841.5|175960.5|175830.5|8
1731309440000|2024-11-11 07:17:20|175979.5|175849.5|175963.4|175873.4|175987.5|175873.4|175955|175849.5|11
1731309450000|2024-11-11 07:17:30|175965|175875|175997.5|175867.5|175999.7|175875.9|175965|175867.2|6
1731309460000|2024-11-11 07:17:40|176002|175872|176002.3|175872.3|176002.3|175872.3|176001.8|175871.8|4
1731309470000|2024-11-11 07:17:50|176011|175881|176011|175881|176013.4|175883.4|176006.5|175876.5|8
1731309480000|2024-11-11 07:18:00|176013|175883|176015.7|175885.7|176016.5|175886.5|176013|175883|6
1731309490000|2024-11-11 07:18:10|176017|175887|175998|175868|176017|175887|175997.8|175867.8|3
1731309500000|2024-11-11 07:18:20|175997.8|175867.8|176003.5|175873.5|176003.5|175873.5|175996.7|175866.7|12
1731309510000|2024-11-11 07:18:30|176004.3|175874.3|176015.7|175885.7|176016.7|175886.7|176004|175874|7
1731309520000|2024-11-11 07:18:40|176017.7|175887.7|176042.3|175912.3|176049|175919|176016.7|175886.7|11
1731309530000|2024-11-11 07:18:50|176045.4|175915.4|176044.3|175914.3|176045.4|175915.4|176043|175913|5
1731309540000|2024-11-11 07:19:00|176043.3|175913.3|176045|175915|176045|175915|176043.3|175913.3|8
1731309550000|2024-11-11 07:19:10|176043.4|175913.4|176042.7|175912.7|176043.4|175913.4|176042.7|175912.7|3
1731309560000|2024-11-11 07:19:20|176043.3|175913.3|176061|175931|176062.5|175932.5|176043.3|175913.3|8
1731309570000|2024-11-11 07:19:30|176063.5|175933.5|176069.2|175939.2|176074.2|175944.2|176059.2|175929.2|15
1731309580000|2024-11-11 07:19:40|176068.9|175938.9|176081.5|175951.5|176081.5|175951.5|176068|175938|7
1731309590000|2024-11-11 07:19:50|176080.9|175950.9|176080.9|175950.9|176080.9|175950.9|176080.9|175950.9|1
1731309600000|2024-11-11 07:20:00|176078.8|175948.8|176081.5|175951.5|176081.5|175951.5|176078.8|175948.8|3
1731309610000|2024-11-11 07:20:10|176086.8|175956.8|176083.8|175953.8|176088.8|175958.8|176082.8|175952.8|8
1731309620000|2024-11-11 07:20:20|176083.3|175953.3|176083.3|175953.3|176087|175957|176083.3|175953.3|3
1731309630000|2024-11-11 07:20:30|176087.5|175957.5|176086.3|175956.3|176087.5|175957.5|176082|175952|8
1731309640000|2024-11-11 07:20:40|176088.3|175958.3|176072|175982|176093.7|175985.5|176071|175958.3|11
1731309650000|2024-11-11 07:20:50|176072.5|175982.5|176072.9|175982.9|176074|175984|176072.2|175982.2|6
1731309660000|2024-11-11 07:21:00|176074.3|175984.3|176077.3|175987.3|176077.3|175987.3|176074.3|175984.3|5
1731309670000|2024-11-11 07:21:10|176079|175989|176078|175988|176079|175989|176078|175988|3
1731309690000|2024-11-11 07:21:30|176078.3|175988.3|176078.3|175988.3|176078.3|175988.3|176075.3|175985.3|4
1731309700000|2024-11-11 07:21:40|176078|175988|176074.3|175984.3|176078|175988|176071.5|175981.5|11
1731309710000|2024-11-11 07:21:50|176074.8|175984.8|176071.9|175981.9|176075.3|175985.3|176071.3|175981.3|13
1731309720000|2024-11-11 07:22:00|176074|175984|176074|175984|176074|175984|176072.3|175982.3|3
1731309730000|2024-11-11 07:22:10|176074.8|175984.8|176088.5|175998.5|176089.3|175999.3|176074.3|175984.3|10
1731309740000|2024-11-11 07:22:20|176085.8|175995.8|176086.5|175996.5|176087.8|175997.8|176085.8|175995.8|5
1731309750000|2024-11-11 07:22:30|176089|175999|176091|176001|176091|176001|176089|175999|2
1731309760000|2024-11-11 07:22:40|176089.8|175999.8|176045.5|175955.5|176089.8|175999.8|176045.5|175936.7|13
1731309770000|2024-11-11 07:22:50|176045.8|175955.8|176019.8|175929.8|176046.7|175956.3|176017.3|175901.9|11
1731309780000|2024-11-11 07:23:00|176017.3|175927.3|176018.5|175928.5|176018.5|175928.5|176017.3|175927.3|4
1731309790000|2024-11-11 07:23:10|176004.5|175914.5|176023.5|175893.5|176024.8|175914.5|176004.5|175889.5|10
1731309800000|2024-11-11 07:23:20|176023.3|175893.3|176023.8|175893.8|176023.8|175893.8|176018.8|175888.8|7
1731309810000|2024-11-11 07:23:30|176018.5|175888.5|176031.3|175901.3|176037.9|175907.9|176018.5|175888.5|17
1731309820000|2024-11-11 07:23:40|176031|175901|176036.7|175906.7|176036.7|175906.7|176028.4|175898.4|14
1731309830000|2024-11-11 07:23:50|176036.5|175906.5|176033.8|175903.8|176036.5|175906.5|176030.7|175900.7|6
1731309840000|2024-11-11 07:24:00|176030.7|175900.7|176031|175901|176039.2|175909.2|176029.4|175899.4|12
1731309850000|2024-11-11 07:24:10|176036.7|175906.7|176085|175955|176088.8|175958.8|176026.2|175896.2|19
1731309860000|2024-11-11 07:24:20|176085.5|175955.5|176076.3|175986.3|176094.7|175986.3|176075.8|175955.5|11
1731309870000|2024-11-11 07:24:30|176078|175988|176078.3|175988.3|176078.3|175988.3|176076.3|175986.3|6
1731309880000|2024-11-11 07:24:40|176076.8|175986.8|176146|176056|176151.1|176061.1|176076.8|175986.8|18
1731309890000|2024-11-11 07:24:50|176145.8|176055.8|176184.4|176094.4|176186.2|176095|176145.8|176041.3|12
1731309900000|2024-11-11 07:25:00|176192.9|176102.9|176194|176104|176198|176108|176188.2|176098.2|15
1731309910000|2024-11-11 07:25:10|176190.7|176100.7|176194.4|176104.4|176200.5|176110.5|176172.5|176082.5|15
1731309920000|2024-11-11 07:25:20|176194|176104|176176.3|176086.3|176194|176104|176172.8|176082.8|11
1731309930000|2024-11-11 07:25:30|176175|176085|176177.7|176087.7|176178.5|176088.5|176170.5|176080.5|13
1731309940000|2024-11-11 07:25:40|176178|176088|176174.8|176084.8|176178.5|176088.5|176173.4|176083.4|17
1731309950000|2024-11-11 07:25:50|176173|176083|176205.8|176075.8|176219.2|176089.2|176173|176062.5|14
1731309960000|2024-11-11 07:26:00|176195.4|176065.4|176227.2|176097.2|176227.2|176097.2|176190.5|176060.5|24
1731309970000|2024-11-11 07:26:10|176228|176098|176227.5|176097.5|176235.5|176105.5|176223.4|176093.4|24
1731309980000|2024-11-11 07:26:20|176228.3|176098.3|176228.5|176098.5|176237|176107|176223|176093|22
1731309990000|2024-11-11 07:26:30|176226.3|176096.3|176236.5|176106.5|176238.2|176108.2|176222.4|176092.4|18
1731310000000|2024-11-11 07:26:40|176237.5|176107.5|176264.5|176174.5|176264.5|176174.5|176223.9|176093.9|27
1731310010000|2024-11-11 07:26:50|176262.3|176172.3|176255.3|176165.3|176264|176174|176252.8|176162.8|15
1731310020000|2024-11-11 07:27:00|176257|176167|176261|176171|176262|176172|176253.5|176163.5|13
1731310030000|2024-11-11 07:27:10|176238.2|176148.2|176250.5|176120.5|176279|176161|176238.2|176120.5|26
1731310040000|2024-11-11 07:27:20|176242|176112|176210.3|176120.3|176246.4|176132.2|176210.3|176105.2|14
1731310050000|2024-11-11 07:27:30|176182.2|176092.2|176197.2|176067.2|176203.7|176092.2|176174.4|176065.3|20
1731310060000|2024-11-11 07:27:40|176194|176064|176196.7|176066.7|176201.8|176071.8|176189.5|176059.5|18
1731310070000|2024-11-11 07:27:50|176198.7|176068.7|176195.3|176065.3|176198.7|176068.7|176191.3|176061.3|15
1731310080000|2024-11-11 07:28:00|176195.2|176065.2|176208.8|176078.8|176208.8|176078.8|176191.2|176061.2|12
1731310090000|2024-11-11 07:28:10|176203|176073|176209.5|176079.5|176214.3|176084.3|176203|176073|22
1731310100000|2024-11-11 07:28:20|176210.5|176080.5|176218|176088|176227|176097|176201.2|176071.2|22
1731310110000|2024-11-11 07:28:30|176216.9|176086.9|176211.7|176081.7|176219.3|176089.3|176211.2|176081.2|10
1731310120000|2024-11-11 07:28:40|176212.2|176082.2|176183.4|176093.4|176213.4|176101.5|176183.4|176082.2|10
1731310130000|2024-11-11 07:28:50|176183.8|176093.8|176193.3|176103.3|176193.8|176103.8|176183.8|176093.8|12
1731310140000|2024-11-11 07:29:00|176195.8|176105.8|176180|176090|176195.8|176105.8|176180|176090|17
1731310150000|2024-11-11 07:29:10|176179.5|176089.5|176159.8|176069.8|176179.5|176089.5|176153.3|176063.3|13
1731310160000|2024-11-11 07:29:20|176157.9|176067.9|176157.3|176067.3|176157.9|176067.9|176153|176063|8
1731310170000|2024-11-11 07:29:30|176155|176065|176156.3|176066.3|176164|176074|176153.9|176063.9|16
1731310180000|2024-11-11 07:29:40|176156.7|176066.7|176155.9|176065.9|176160.7|176070.7|176155|176065|16
1731310190000|2024-11-11 07:29:50|176156|176066|176174.8|176084.8|176175.2|176085.2|176156|176066|11
1731310200000|2024-11-11 07:30:00|176178.8|176088.8|176222.7|176092.7|176223.7|176093.7|176178.8|176068.8|25
1731310210000|2024-11-11 07:30:10|176222.9|176092.9|176218.9|176088.9|176222.9|176092.9|176209.8|176079.8|15
1731310220000|2024-11-11 07:30:20|176219.3|176089.3|176230.5|176100.5|176232|176102|176214.5|176084.5|20
1731310230000|2024-11-11 07:30:30|176223.2|176093.2|176245.9|176115.9|176245.9|176115.9|176223.2|176093.2|24
1731310240000|2024-11-11 07:30:40|176247.7|176117.7|176260.3|176130.3|176263.4|176133.4|176244.5|176114.5|23
1731310250000|2024-11-11 07:30:50|176263.7|176133.7|176286.8|176156.8|176290.4|176160.4|176262.7|176132.7|16
1731310260000|2024-11-11 07:31:00|176286|176156|176278.3|176148.3|176290.7|176160.7|176277.9|176147.9|24
1731310270000|2024-11-11 07:31:10|176278|176148|176282.2|176152.2|176288|176158|176277.3|176147.3|15
1731310280000|2024-11-11 07:31:20|176282.7|176152.7|176288.3|176158.3|176288.3|176158.3|176282.7|176152.7|8
1731310290000|2024-11-11 07:31:30|176293.8|176163.8|176280.3|176190.3|176293.8|176196.4|176278.8|176163.8|15
1731310300000|2024-11-11 07:31:40|176285.5|176195.5|176285.3|176195.3|176286.2|176196.2|176285.3|176195.3|4
1731310310000|2024-11-11 07:31:50|176284.7|176194.7|176279|176189|176284.7|176194.7|176273.7|176183.7|10
1731310320000|2024-11-11 07:32:00|176279.8|176189.8|176288.8|176198.8|176288.8|176198.8|176279.8|176189.8|16
1731310330000|2024-11-11 07:32:10|176289.3|176199.3|176274.4|176184.4|176290.8|176200.8|176268|176178|9
1731310340000|2024-11-11 07:32:20|176265.9|176175.9|176281.8|176151.8|176282.2|176181|176249.8|176149.3|19
1731310350000|2024-11-11 07:32:30|176281.5|176151.5|176245.8|176155.8|176281.5|176155.8|176245.8|176125.5|17
1731310360000|2024-11-11 07:32:40|176211.3|176121.3|176209.8|176119.8|176213|176123|176209.8|176119.8|10
1731310370000|2024-11-11 07:32:50|176210.3|176120.3|176211.5|176121.5|176211.5|176121.5|176210.3|176120.3|5
1731310380000|2024-11-11 07:33:00|176206.2|176116.2|176204|176114|176210.8|176120.8|176203|176113|10
1731310400000|2024-11-11 07:33:20|176203.5|176113.5|176203.8|176113.8|176203.8|176113.8|176198.7|176108.7|5
1731310410000|2024-11-11 07:33:30|176201.8|176111.8|176203.5|176113.5|176203.5|176113.5|176201.8|176111.8|3
1731310440000|2024-11-11 07:34:00|176203.8|176113.8|176211|176121|176211.3|176121.3|176203.8|176113.8|4
1731310450000|2024-11-11 07:34:10|176211.5|176121.5|176211.3|176121.3|176212.5|176122.5|176211.3|176121.3|3
1731310460000|2024-11-11 07:34:20|176211.5|176121.5|176184.8|176094.8|176212.3|176122.3|176184.8|176094.8|6
1731310480000|2024-11-11 07:34:40|176185|176095|176185.5|176095.5|176185.8|176095.8|176185|176095|4
1731310500000|2024-11-11 07:35:00|176185|176095|176213.8|176123.8|176213.8|176123.8|176185|176095|4
1731310510000|2024-11-11 07:35:10|176216|176126|176284.7|176194.7|176291.4|176201.4|176216|176126|17
1731310520000|2024-11-11 07:35:20|176284.9|176194.9|176489.5|176359.5|176491.7|176361.7|176284.9|176194.9|14
1731310530000|2024-11-11 07:35:30|176489|176359|176482.9|176352.9|176489|176359|176482.9|176352.9|10
1731310540000|2024-11-11 07:35:40|176484.9|176354.9|176398.1|176268.1|176484.9|176354.9|176398.1|176237.2|18
1731310550000|2024-11-11 07:35:50|176400.4|176270.4|176375.8|176245.8|176400.4|176270.4|176363.1|176233.1|6
1731310560000|2024-11-11 07:36:00|176372.6|176242.6|176284|176194|176380.4|176250.4|176284|176194|10
1731310570000|2024-11-11 07:36:10|176279.3|176189.3|176277.3|176187.3|176292.2|176202.2|176277.3|176187.3|4
1731310580000|2024-11-11 07:36:20|176276|176186|176276|176186|176278.5|176188.5|176268.2|176178.2|9
1731310590000|2024-11-11 07:36:30|176277.6|176187.6|176269.2|176179.2|176277.6|176187.6|176269.2|176179.2|8
1731310600000|2024-11-11 07:36:40|176277.6|176187.6|176283|176193|176295.3|176205.3|176268.5|176178.5|22
1731310610000|2024-11-11 07:36:50|176282.5|176192.5|176282.7|176192.7|176284.3|176194.3|176279.3|176189.3|7
1731310620000|2024-11-11 07:37:00|176282.4|176192.4|176273.2|176183.2|176283.3|176193.3|176272.9|176182.9|10
1731310630000|2024-11-11 07:37:10|176272.9|176182.9|176283|176193|176283|176193|176272.9|176182.9|11
1731310640000|2024-11-11 07:37:20|176284.6|176194.6|176274.3|176184.3|176290.9|176200.9|176272.8|176182.8|9
1731310650000|2024-11-11 07:37:30|176277.3|176187.3|176283.5|176153.5|176283.7|176187.5|176250|176152.7|23
1731310660000|2024-11-11 07:37:40|176283.4|176153.4|176284.6|176154.6|176286.2|176156.2|176281.8|176151.8|13
1731310670000|2024-11-11 07:37:50|176282.5|176152.5|176247.2|176157.2|176282.8|176161.9|176246.4|176152.5|18
1731310680000|2024-11-11 07:38:00|176247|176157|176248.2|176158.2|176249.2|176159.2|176247|176157|10
1731310690000|2024-11-11 07:38:10|176246.8|176156.8|176204|176074|176246.8|176156.8|176199.9|176069.9|15
1731310700000|2024-11-11 07:38:20|176203.3|176073.3|176145.3|176055.3|176203.5|176073.5|176143|176053|15
1731310710000|2024-11-11 07:38:30|176146.4|176056.4|176115.5|176025.5|176146.8|176056.8|176115.5|176025.5|9
1731310720000|2024-11-11 07:38:40|176107.5|176017.5|176102.7|176012.7|176139.4|176018.5|176094.8|176004.8|14
1731310730000|2024-11-11 07:38:50|176102.5|176012.5|176104.7|176014.7|176105|176015|176097.5|176007.5|16
1731310740000|2024-11-11 07:39:00|176104.9|176014.9|176186.9|176056.9|176211.2|176091|176102.2|176012.2|16
1731310750000|2024-11-11 07:39:10|176178|176048|176181.2|176051.2|176181.2|176051.2|176162.5|176032.5|23
1731310760000|2024-11-11 07:39:20|176181.4|176051.4|176186|176056|176186|176056|176179.7|176049.7|12
1731310770000|2024-11-11 07:39:30|176208|176078|176201.5|176071.5|176208|176078|176199.2|176069.2|11
1731310780000|2024-11-11 07:39:40|176198.5|176068.5|176200.2|176070.2|176200.2|176070.2|176197.2|176067.2|9
1731310790000|2024-11-11 07:39:50|176200.9|176070.9|176192.2|176062.2|176200.9|176070.9|176191.5|176061.5|13
1731310800000|2024-11-11 07:40:00|176191.5|176061.5|176142.9|176012.9|176192.5|176062.5|176142.9|176012.9|9
1731310810000|2024-11-11 07:40:10|176144|176014|176155.5|176025.5|176155.5|176025.5|176144|176014|8
1731310820000|2024-11-11 07:40:20|176165|176035|176167.7|176037.7|176168.7|176038.7|176164.4|176034.4|12
1731310830000|2024-11-11 07:40:30|176164.3|176034.3|176166.7|176036.7|176169.4|176039.4|176159.2|176029.2|13
1731310840000|2024-11-11 07:40:40|176162.7|176032.7|176158.7|176028.7|176162.7|176032.7|176157.5|176027.5|9
1731310850000|2024-11-11 07:40:50|176158|176028|176160.7|176030.7|176162.7|176032.7|176158|176028|9
1731310860000|2024-11-11 07:41:00|176160.4|176030.4|176095.2|176005.2|176163.4|176033.4|176094.5|176004.5|17
1731310870000|2024-11-11 07:41:10|176097.3|176007.3|176097.4|176007.4|176107.9|176017.9|176096.5|176006.5|17
1731310880000|2024-11-11 07:41:20|176097.5|176007.5|176115.8|175985.8|176117.2|176007.5|176097.5|175984.9|18
1731310890000|2024-11-11 07:41:30|176111.3|175981.3|176107.8|176017.8|176121.5|176017.8|176107.8|175981.3|11
1731310900000|2024-11-11 07:41:40|176108.8|176018.8|176112.8|176022.8|176118.7|176028.7|176101.7|176011.7|13
1731310910000|2024-11-11 07:41:50|176112.5|176022.5|176107.2|176017.2|176174.6|176084.6|176100.4|175998.8|22
1731310920000|2024-11-11 07:42:00|176106.4|176016.4|176102.8|176012.8|176106.7|176016.7|176102.8|176012.8|11
1731310930000|2024-11-11 07:42:10|176104.5|176014.5|176108.3|176018.3|176108.3|176018.3|176104.5|176014.5|10
1731310940000|2024-11-11 07:42:20|176108.2|176018.2|176107.8|176017.8|176109|176019|176107.5|176017.5|7
1731310950000|2024-11-11 07:42:30|176108.2|176018.2|176102.5|176012.5|176108.8|176018.8|176100.8|176010.8|14
1731310960000|2024-11-11 07:42:40|176104.5|176014.5|176097.5|176007.5|176110|176020|176096.3|176006.3|12
1731310970000|2024-11-11 07:42:50|176097.8|176007.8|176107.5|176017.5|176113|176023|176097.8|176007.8|13
1731310980000|2024-11-11 07:43:00|176109|176019|176111.5|176021.5|176111.8|176021.8|176108.9|176018.9|10
1731310990000|2024-11-11 07:43:10|176113.9|176023.9|176111.5|176021.5|176114.7|176024.7|176111.5|176021.5|5
1731311000000|2024-11-11 07:43:20|176112.5|176022.5|176109.3|176019.3|176112.5|176022.5|176107|176017|8
1731311010000|2024-11-11 07:43:30|176108.2|176018.2|176122.2|176032.2|176122.2|176032.2|176108.2|176018.2|6
1731311020000|2024-11-11 07:43:40|176122.4|176032.4|176122.4|176032.4|176122.4|176032.4|176122.4|176032.4|1
1731311030000|2024-11-11 07:43:50|176123.2|176033.2|176124.7|176034.7|176126|176036|176122.4|176032.4|13
1731311040000|2024-11-11 07:44:00|176125|176035|176184.7|176094.7|176188.4|176098.4|176124.7|176034.7|11
1731311050000|2024-11-11 07:44:10|176186|176096|176239.5|176109.5|176241.4|176135|176186|176095.9|23
1731311060000|2024-11-11 07:44:20|176230.5|176140.5|176256.3|176126.3|176258.8|176150.3|176230.5|176124.8|22
1731311070000|2024-11-11 07:44:30|176256.5|176126.5|176280.3|176150.3|176280.5|176150.5|176255.3|176125.3|13
1731311080000|2024-11-11 07:44:40|176283.8|176153.8|176273.8|176143.8|176291.4|176161.4|176273|176143|17
1731311090000|2024-11-11 07:44:50|176274|176144|176277.2|176147.2|176282.8|176152.8|176273.8|176143.8|16
1731311100000|2024-11-11 07:45:00|176242|176152|176251.9|176121.9|176260.2|176152|176242|176116.8|17
1731311110000|2024-11-11 07:45:10|176252.5|176122.5|176248.8|176118.8|176252.5|176122.5|176247.3|176117.3|9
1731311120000|2024-11-11 07:45:20|176249.2|176119.2|176252|176122|176252.9|176122.9|176248.9|176118.9|14
1731311130000|2024-11-11 07:45:30|176249.9|176119.9|176242.4|176112.4|176252|176122|176241|176111|12
1731311140000|2024-11-11 07:45:40|176240.7|176110.7|176264.7|176134.7|176264.7|176134.7|176240|176110|17
1731311150000|2024-11-11 07:45:50|176273.5|176143.5|176275.5|176145.5|176282.5|176152.5|176268.9|176138.9|20
1731311160000|2024-11-11 07:46:00|176275.8|176145.8|176280.2|176150.2|176280.3|176150.3|176275.5|176145.5|12
1731311170000|2024-11-11 07:46:10|176275.7|176145.7|176278.3|176148.3|176278.5|176148.5|176275.7|176145.7|9
1731311180000|2024-11-11 07:46:20|176279|176149|176267.7|176137.7|176279|176149|176238.6|176108.6|21
1731311190000|2024-11-11 07:46:30|176268.4|176138.4|176276.9|176146.9|176277.4|176147.4|176268.4|176138.4|8
1731311200000|2024-11-11 07:46:40|176277.5|176147.5|176296.8|176166.8|176296.8|176166.8|176277.5|176147.5|15
1731311210000|2024-11-11 07:46:50|176296|176166|176280.8|176190.8|176296|176191|176272.9|176159.5|10
1731311220000|2024-11-11 07:47:00|176276|176186|176277|176187|176277.5|176187.5|176270.3|176180.3|11
1731311230000|2024-11-11 07:47:10|176277.8|176187.8|176275.5|176185.5|176278.3|176188.3|176275.5|176185.5|7
1731311240000|2024-11-11 07:47:20|176275.8|176185.8|176277.8|176187.8|176283|176193|176275.8|176185.8|10
1731311250000|2024-11-11 07:47:30|176278.8|176188.8|176276.8|176186.8|176278.8|176188.8|176275.5|176185.5|10
1731311260000|2024-11-11 07:47:40|176276.3|176186.3|176293.8|176163.8|176295.9|176186.8|176257.5|176163.8|21
1731311270000|2024-11-11 07:47:50|176292.3|176162.3|176294.5|176164.5|176295.8|176165.8|176290.5|176160.5|14
1731311280000|2024-11-11 07:48:00|176295|176165|176286|176196|176296|176196.7|176274.5|176164.8|13
1731311290000|2024-11-11 07:48:10|176288|176198|176341.5|176251.5|176357.8|176267.8|176287.8|176197.8|11
1731311300000|2024-11-11 07:48:20|176372.6|176242.6|176397.5|176267.5|176402.9|176277.5|176367.5|176242.6|21
1731311310000|2024-11-11 07:48:30|176397.9|176267.9|176403.8|176273.8|176406|176276|176395.7|176265.7|15
1731311320000|2024-11-11 07:48:40|176406.5|176276.5|176442.1|176312.1|176481.7|176351.7|176406.5|176276.5|27
1731311330000|2024-11-11 07:48:50|176444.8|176314.8|176467.7|176337.7|176471.4|176341.4|176444.8|176314.8|15
1731311340000|2024-11-11 07:49:00|176468.4|176338.4|176449.5|176359.5|176468.4|176373.2|176442|176321.2|26
1731311350000|2024-11-11 07:49:10|176449.7|176359.7|176509.4|176419.4|176509.4|176419.4|176449.4|176359.4|16
1731311360000|2024-11-11 07:49:20|176501.4|176411.4|176510|176420|176510|176420|176491.5|176401.5|20
1731311370000|2024-11-11 07:49:30|176510.8|176420.8|176512.5|176422.5|176512.5|176422.5|176510.8|176420.8|6
1731311380000|2024-11-11 07:49:40|176510|176420|176496.2|176406.2|176517.1|176420|176477.5|176378.4|19
1731311390000|2024-11-11 07:49:50|176495.7|176405.7|176534.5|176444.5|176578|176448|176485.5|176395.5|15
1731311400000|2024-11-11 07:50:00|176566.5|176436.5|176536.4|176446.4|176566.5|176452|176527.8|176428.6|12
1731311410000|2024-11-11 07:50:10|176536.2|176446.2|176543.2|176453.2|176543.2|176453.2|176535.5|176445.5|21
1731311420000|2024-11-11 07:50:20|176598.5|176468.5|176625.9|176495.9|176630|176500|176598.5|176468.5|13
1731311430000|2024-11-11 07:50:30|176625.7|176495.7|176610|176480|176625.7|176495.7|176603.2|176473.2|11
1731311440000|2024-11-11 07:50:40|176610.4|176480.4|176605.5|176475.5|176624.5|176494.5|176603.5|176473.5|16
1731311450000|2024-11-11 07:50:50|176604.8|176474.8|176547.2|176457.2|176617|176487|176547.2|176457.2|19
1731311460000|2024-11-11 07:51:00|176546.7|176456.7|176622.4|176492.4|176622.5|176492.5|176546.5|176456.5|15
1731311470000|2024-11-11 07:51:10|176622.5|176492.5|176626.2|176496.2|176626.9|176496.9|176562.7|176470.3|14
1731311480000|2024-11-11 07:51:20|176626.8|176496.8|176618|176488|176630|176500|176613|176483|14
1731311490000|2024-11-11 07:51:30|176621.9|176491.9|176581.4|176491.4|176621.9|176526.9|176560.7|176470.7|24
1731311500000|2024-11-11 07:51:40|176576.9|176486.9|176598.2|176508.2|176598.2|176508.2|176574.9|176484.9|14
1731311510000|2024-11-11 07:51:50|176599.8|176509.8|176610.2|176520.2|176612.8|176522.8|176597.5|176507.5|22
1731311520000|2024-11-11 07:52:00|176610.5|176520.5|176610.9|176520.9|176612.5|176522.5|176607.5|176517.5|14
1731311530000|2024-11-11 07:52:10|176612.5|176522.5|176628.5|176498.5|176644.8|176535|176606.9|176495.3|17
1731311540000|2024-11-11 07:52:20|176628.2|176498.2|176628.9|176498.9|176628.9|176498.9|176625.2|176495.2|10
1731311550000|2024-11-11 07:52:30|176626.2|176496.2|176604|176474|176626.2|176496.2|176604|176474|22
1731311560000|2024-11-11 07:52:40|176608.7|176478.7|176602.3|176472.3|176613.4|176483.4|176577.5|176447.5|26
1731311570000|2024-11-11 07:52:50|176604.7|176474.7|176602.9|176472.9|176624.5|176494.5|176596.7|176466.7|31
1731311580000|2024-11-11 07:53:00|176604.2|176474.2|176608.8|176478.8|176613.2|176483.2|176594.5|176464.5|27
1731311590000|2024-11-11 07:53:10|176608.5|176478.5|176549.5|176419.5|176608.5|176478.5|176546.9|176416.9|11
1731311600000|2024-11-11 07:53:20|176551.9|176421.9|176561.9|176431.9|176561.9|176431.9|176550|176420|10
1731311610000|2024-11-11 07:53:30|176561.8|176431.8|176562.9|176432.9|176564.9|176434.9|176561.8|176431.8|7
1731311620000|2024-11-11 07:53:40|176561.2|176431.2|176549.3|176419.3|176561.2|176431.2|176549.3|176419.3|7
1731311630000|2024-11-11 07:53:50|176550.2|176420.2|176483|176353|176552.5|176422.5|176483|176353|14
1731311640000|2024-11-11 07:54:00|176481.4|176351.4|176491|176361|176502.3|176372.3|176475.3|176345.3|16
1731311650000|2024-11-11 07:54:10|176491.7|176361.7|176475|176345|176493.3|176363.3|176467.4|176337.4|19
1731311660000|2024-11-11 07:54:20|176472.4|176342.4|176468.7|176338.7|176475.9|176345.9|176467.4|176337.4|19
1731311670000|2024-11-11 07:54:30|176468.4|176338.4|176474|176344|176477|176347|176468.4|176338.4|16
1731311680000|2024-11-11 07:54:40|176473.5|176343.5|176483.4|176353.4|176490.4|176360.4|176472.9|176342.9|25
1731311690000|2024-11-11 07:54:50|176484.7|176354.7|176480.7|176350.7|176487.7|176357.7|176480.7|176350.7|15
1731311700000|2024-11-11 07:55:00|176481.7|176351.7|176470.5|176340.5|176481.7|176351.7|176465.7|176335.7|18
1731311710000|2024-11-11 07:55:10|176461.4|176331.4|176476|176346|176477|176347|176461.4|176331.4|21
1731311720000|2024-11-11 07:55:20|176473.5|176343.5|176471.2|176341.2|176475.8|176345.8|176471.2|176341.2|10
1731311730000|2024-11-11 07:55:30|176470.5|176340.5|176423.5|176333.5|176473.8|176343.8|176414.2|176324.2|22
1731311740000|2024-11-11 07:55:40|176420.9|176330.9|176422|176332|176422.8|176332.8|176420.9|176330.9|10
1731311750000|2024-11-11 07:55:50|176417.4|176327.4|176420.5|176330.5|176421.7|176331.7|176417.4|176327.4|11
1731311760000|2024-11-11 07:56:00|176417.8|176327.8|176387.2|176257.2|176420.8|176330.8|176374.3|176257.2|21
1731311770000|2024-11-11 07:56:10|176381.2|176251.2|176378.5|176248.5|176382.2|176252.2|176377.4|176247.4|22
1731311780000|2024-11-11 07:56:20|176377.5|176247.5|176385|176255|176385.3|176255.3|176377.5|176247.5|11
1731311790000|2024-11-11 07:56:30|176381|176251|176382.5|176252.5|176385.7|176255.7|176379|176249|12
1731311800000|2024-11-11 07:56:40|176381.9|176251.9|176383.5|176253.5|176383.5|176253.5|176377|176247|8
1731311810000|2024-11-11 07:56:50|176386.7|176256.7|176381.2|176251.2|176386.7|176256.7|176380.2|176250.2|10
1731311820000|2024-11-11 07:57:00|176380.2|176250.2|176351.9|176221.9|176382.2|176252.2|176351.9|176221.9|17
1731311830000|2024-11-11 07:57:10|176352.2|176222.2|176292|176202|176358.3|176251.2|176292|176202|27
1731311840000|2024-11-11 07:57:20|176294|176204|176301.7|176171.7|176302|176207|176288.4|176164|20
1731311850000|2024-11-11 07:57:30|176300|176170|176277|176187|176312.5|176199.3|176276.7|176165|30
1731311860000|2024-11-11 07:57:40|176280|176190|176275.8|176185.8|176281.4|176191.4|176274.9|176184.9|10
1731311870000|2024-11-11 07:57:50|176275.2|176185.2|176339.4|176209.4|176339.4|176221.5|176274.9|176184.9|17
1731311880000|2024-11-11 07:58:00|176343.5|176213.5|176364.3|176234.3|176365|176235|176343.5|176213.5|15
1731311890000|2024-11-11 07:58:10|176364|176234|176361|176231|176364|176234|176357|176227|15
1731311900000|2024-11-11 07:58:20|176361.4|176231.4|176360.4|176230.4|176361.7|176231.7|176360.2|176230.2|6
1731311910000|2024-11-11 07:58:30|176359.4|176229.4|176358.4|176268.4|176365.3|176275.3|176358.4|176228.4|15
1731311920000|2024-11-11 07:58:40|176359.4|176269.4|176379.8|176289.8|176380.2|176290.2|176359.4|176269.4|15
1731311930000|2024-11-11 07:58:50|176380.5|176290.5|176375.5|176285.5|176380.8|176290.8|176375.2|176285.2|12
1731311940000|2024-11-11 07:59:00|176375.2|176285.2|176357.2|176267.2|176376.9|176286.9|176357.2|176267.2|20
1731311950000|2024-11-11 07:59:10|176357.5|176267.5|176358.8|176268.8|176369.5|176279.5|176357.2|176267.2|10
1731311960000|2024-11-11 07:59:20|176359.2|176269.2|176378.5|176288.5|176379.2|176289.2|176359.2|176269.2|16
1731311970000|2024-11-11 07:59:30|176379.5|176289.5|176377|176287|176379.5|176289.5|176364.5|176274.5|18
1731311980000|2024-11-11 07:59:40|176377.5|176287.5|176373.2|176283.2|176378.9|176288.9|176363.2|176273.2|18
1731311990000|2024-11-11 07:59:50|176374.2|176284.2|176371.9|176281.9|176379.2|176289.2|176368.7|176278.7|17
1731312000000|2024-11-11 08:00:00|176372.2|176282.2|176357.4|176267.4|176385.9|176295.9|176357.4|176267.4|25
1731312010000|2024-11-11 08:00:10|176358.9|176268.9|176324.4|176234.4|176361.5|176271.5|176312.4|176205.5|25
1731312020000|2024-11-11 08:00:20|176319.5|176229.5|176298|176208|176335.5|176245.5|176283.5|176193.5|33
1731312030000|2024-11-11 08:00:30|176299|176209|176293.7|176203.7|176303.4|176213.4|176290.7|176200.7|23
1731312040000|2024-11-11 08:00:40|176291.7|176201.7|176289.5|176199.5|176294.7|176204.7|176285.4|176195.4|24
1731312050000|2024-11-11 08:00:50|176289.2|176199.2|176285.4|176195.4|176289.2|176199.2|176283.5|176193.5|16
1731312060000|2024-11-11 08:01:00|176285|176195|176313.5|176223.5|176313.5|176223.5|176285|176195|16
1731312070000|2024-11-11 08:01:10|176310.5|176220.5|176316.3|176226.3|176318.4|176228.4|176308.4|176218.4|14
1731312080000|2024-11-11 08:01:20|176316|176226|176317.8|176227.8|176319.2|176229.2|176313|176223|14
1731312090000|2024-11-11 08:01:30|176319.9|176229.9|176359.4|176269.4|176384.2|176269.4|176319.9|176229.9|23
1731312100000|2024-11-11 08:01:40|176356.4|176266.4|176351.4|176261.4|176361.3|176271.3|176351.4|176261.4|7
1731312110000|2024-11-11 08:01:50|176352|176262|176365.4|176275.4|176370|176280|176352|176262|21
1731312120000|2024-11-11 08:02:00|176366|176276|176356.5|176266.5|176366|176276|176354.5|176264.5|23
1731312130000|2024-11-11 08:02:10|176328.9|176238.9|176303.5|176213.5|176339.9|176238.9|176303.5|176191.2|22
1731312140000|2024-11-11 08:02:20|176300.9|176210.9|176293.5|176203.5|176300.9|176210.9|176284|176194|26
1731312150000|2024-11-11 08:02:30|176293.2|176203.2|176303.3|176213.3|176303.3|176213.3|176283.5|176193.5|22
1731312160000|2024-11-11 08:02:40|176302|176212|176297.7|176207.7|176302|176212|176296|176206|16
1731312170000|2024-11-11 08:02:50|176299.2|176209.2|176303.4|176213.4|176303.7|176213.7|176298.5|176208.5|18
1731312180000|2024-11-11 08:03:00|176303|176213|176278.2|176188.2|176310.2|176220.2|176278.2|176188.2|23
1731312190000|2024-11-11 08:03:10|176281.7|176191.7|176261.8|176131.8|176284.3|176194.3|176239.5|176131.8|12
1731312200000|2024-11-11 08:03:20|176252.2|176122.2|176236.9|176146.9|176262.9|176148.9|176225.5|176115.3|30
1731312210000|2024-11-11 08:03:30|176236.2|176146.2|176214.7|176084.7|176236.2|176146.2|176190.8|176083.4|29
1731312220000|2024-11-11 08:03:40|176213.4|176083.4|176192.7|176102.7|176220.2|176111|176186.8|176079.3|29
1731312230000|2024-11-11 08:03:50|176183.5|176093.5|176181.5|176091.5|176192.3|176102.3|176178.5|176088.5|26
1731312240000|2024-11-11 08:04:00|176180.2|176090.2|176183.5|176093.5|176189.8|176099.8|176179.5|176089.5|19
1731312250000|2024-11-11 08:04:10|176183.9|176093.9|176121.4|176031.4|176185.5|176095.5|176121.4|176031.4|16
1731312260000|2024-11-11 08:04:20|176122.5|176032.5|176133.5|176043.5|176133.5|176043.5|176118|176028|26
1731312270000|2024-11-11 08:04:30|176138|176048|176179.4|176089.4|176181.7|176091.7|176138|176039.3|28
1731312280000|2024-11-11 08:04:40|176179.7|176089.7|176181.7|176091.7|176182|176092|176179.3|176089.3|7
1731312290000|2024-11-11 08:04:50|176183.4|176093.4|176185|176095|176185.3|176095.3|176182.7|176092.7|8
1731312300000|2024-11-11 08:05:00|176185.3|176095.3|176185.7|176095.7|176185.7|176095.7|176184.4|176094.4|3
1731312310000|2024-11-11 08:05:10|176185|176095|176185|176095|176185|176095|176185|176095|1
1731312320000|2024-11-11 08:05:20|176183.7|176093.7|176183.7|176093.7|176183.7|176093.7|176183.7|176093.7|1
1731312330000|2024-11-11 08:05:30|176186.4|176096.4|176185.7|176095.7|176186.4|176096.4|176185.7|176095.7|2
1731312340000|2024-11-11 08:05:40|176193.2|176103.2|176250.8|176160.8|176254|176164|176193.2|176103.2|6
1731312350000|2024-11-11 08:05:50|176252.7|176162.7|176210.2|176120.2|176252.7|176162.7|176210.2|176099.3|21
1731312360000|2024-11-11 08:06:00|176209.5|176119.5|176210.2|176120.2|176213.7|176123.7|176208.5|176118.5|11
1731312370000|2024-11-11 08:06:10|176209.8|176119.8|176251.7|176121.7|176255.5|176125.5|176207.9|176100.8|20
1731312380000|2024-11-11 08:06:20|176242|176152|176234.2|176144.2|176242|176152|176228.9|176138.9|15
1731312390000|2024-11-11 08:06:30|176234.5|176144.5|176212.5|176122.5|176235.7|176145.7|176211.9|176121.9|13
1731312400000|2024-11-11 08:06:40|176227.8|176137.8|176218.5|176128.5|176227.8|176137.8|176209.2|176119.2|17
1731312410000|2024-11-11 08:06:50|176218.9|176128.9|176216.2|176126.2|176230.2|176140.2|176216.2|176126.2|10
1731312420000|2024-11-11 08:07:00|176215.9|176125.9|176231|176141|176231|176141|176215.9|176125.9|15
1731312430000|2024-11-11 08:07:10|176233.2|176143.2|176226.2|176136.2|176236|176146|176225.9|176135.9|11
1731312440000|2024-11-11 08:07:20|176225.5|176135.5|176208.8|176118.8|176225.5|176135.5|176207.9|176117.9|21
1731312450000|2024-11-11 08:07:30|176211.5|176121.5|176226.7|176136.7|176226.7|176136.7|176210.2|176120.2|13
1731312460000|2024-11-11 08:07:40|176226.4|176136.4|176233.5|176143.5|176234.5|176144.5|176226.4|176136.4|12
1731312470000|2024-11-11 08:07:50|176233.2|176143.2|176211.8|176121.8|176233.2|176143.2|176208.5|176118.5|13
1731312480000|2024-11-11 08:08:00|176211.5|176121.5|176209.2|176119.2|176214.8|176124.8|176208.8|176118.8|14
1731312490000|2024-11-11 08:08:10|176212.5|176122.5|176209.5|176119.5|176213.5|176123.5|176209.5|176119.5|6
1731312500000|2024-11-11 08:08:20|176212.5|176122.5|176230.9|176140.9|176232.5|176142.5|176211.2|176121.2|16
1731312510000|2024-11-11 08:08:30|176231.5|176141.5|176279.3|176189.3|176300.3|176189.3|176231.5|176141.5|15
1731312520000|2024-11-11 08:08:40|176279.4|176189.4|176280|176190|176282|176192|176276.7|176186.7|22
1731312530000|2024-11-11 08:08:50|176277.7|176187.7|176277.3|176187.3|176280.3|176190.3|176277|176187|13
1731312540000|2024-11-11 08:09:00|176279.7|176189.7|176277.4|176187.4|176279.7|176189.7|176267.7|176177.7|17
1731312550000|2024-11-11 08:09:10|176278.7|176188.7|176278.7|176188.7|176278.7|176188.7|176278.7|176188.7|1
1731312560000|2024-11-11 08:09:20|176279.3|176189.3|176277|176187|176279.3|176189.3|176277|176187|8
1731312570000|2024-11-11 08:09:30|176275.4|176185.4|176265.8|176175.8|176276.7|176186.7|176263.5|176173.5|9
1731312580000|2024-11-11 08:09:40|176256|176166|176213.9|176123.9|176256|176166|176209.9|176119.9|23
1731312590000|2024-11-11 08:09:50|176212.9|176122.9|176274|176184|176276.7|176186.7|176212.2|176122.2|22
1731312600000|2024-11-11 08:10:00|176272.3|176182.3|176247.3|176157.3|176274.3|176184.3|176246.5|176156.5|17
1731312610000|2024-11-11 08:10:10|176246.8|176156.8|176262.9|176172.9|176272.8|176182.8|176246.8|176156.8|11
1731312620000|2024-11-11 08:10:20|176261.9|176171.9|176207.8|176117.8|176261.9|176171.9|176202|176112|23
1731312630000|2024-11-11 08:10:30|176206.7|176116.7|176205|176115|176209.2|176119.2|176201.7|176111.7|23
1731312640000|2024-11-11 08:10:40|176204.7|176114.7|176206.9|176116.9|176209.2|176119.2|176201.2|176111.2|16
1731312650000|2024-11-11 08:10:50|176206.2|176116.2|176200|176110|176207.2|176117.2|176200|176110|10
1731312660000|2024-11-11 08:11:00|176199|176109|176212.2|176122.2|176213.8|176123.8|176198.7|176108.7|14
1731312670000|2024-11-11 08:11:10|176211.5|176121.5|176203|176113|176211.5|176121.5|176200.7|176110.7|15
1731312680000|2024-11-11 08:11:20|176203.4|176113.4|176222.3|176132.3|176222.3|176132.3|176203.4|176113.4|19
1731312690000|2024-11-11 08:11:30|176219.4|176129.4|176274.4|176184.4|176274.4|176184.4|176219.4|176129.4|25
1731312700000|2024-11-11 08:11:40|176273.7|176183.7|176263.2|176173.2|176274|176184|176258.2|176168.2|20
1731312710000|2024-11-11 08:11:50|176262.9|176172.9|176255.2|176165.2|176262.9|176172.9|176255.2|176165.2|10
1731312720000|2024-11-11 08:12:00|176254.8|176164.8|176222|176132|176261|176171|176221|176131|27
1731312730000|2024-11-11 08:12:10|176212.7|176122.7|176207|176117|176220.2|176130.2|176206.7|176116.7|20
1731312740000|2024-11-11 08:12:20|176209.7|176119.7|176210.8|176120.8|176218.9|176128.9|176209.7|176119.7|17
1731312750000|2024-11-11 08:12:30|176210.2|176120.2|176220.5|176130.5|176223.2|176133.2|176206.4|176116.4|21
1731312760000|2024-11-11 08:12:40|176220.2|176130.2|176233.9|176143.9|176233.9|176143.9|176215.2|176125.2|18
1731312770000|2024-11-11 08:12:50|176234.2|176144.2|176273|176183|176274.5|176184.5|176234.2|176144.2|12
1731312780000|2024-11-11 08:13:00|176276.5|176186.5|176275.3|176185.3|176276.5|176186.5|176269.7|176179.7|15
1731312790000|2024-11-11 08:13:10|176275.7|176185.7|176274.7|176184.7|176277.4|176187.4|176273|176183|15
1731312800000|2024-11-11 08:13:20|176275|176185|176276|176186|176276|176186|176273.7|176183.7|6
1731312810000|2024-11-11 08:13:30|176275.4|176185.4|176271.7|176181.7|176275.4|176185.4|176270|176180|14
1731312820000|2024-11-11 08:13:40|176272.7|176182.7|176277.7|176187.7|176280.2|176190.2|176270|176180|18
1731312830000|2024-11-11 08:13:50|176275|176185|176258.5|176168.5|176275|176185|176257.9|176167.9|14
1731312840000|2024-11-11 08:14:00|176259.2|176169.2|176274|176184|176274.4|176184.4|176259.2|176169.2|12
1731312850000|2024-11-11 08:14:10|176276|176186|176278.7|176188.7|176278.7|176188.7|176273|176183|8
1731312860000|2024-11-11 08:14:20|176277.7|176187.7|176281.4|176191.4|176282.9|176192.9|176277.7|176187.7|15
1731312870000|2024-11-11 08:14:30|176280.4|176190.4|176273.7|176183.7|176281|176191|176272.4|176182.4|17
1731312880000|2024-11-11 08:14:40|176273.3|176183.3|176234.9|176104.9|176273.3|176183.3|176223.4|176102.9|14
1731312890000|2024-11-11 08:14:50|176234.5|176104.5|176228|176138|176240.9|176139|176219.9|176104.5|15
1731312900000|2024-11-11 08:15:00|176222.5|176132.5|176217.2|176127.2|176226.3|176136.3|176215.2|176125.2|16
1731312910000|2024-11-11 08:15:10|176222|176132|176172.9|176082.9|176228|176138|176170|176080|19
1731312920000|2024-11-11 08:15:20|176171|176081|176166.4|176036.4|176171|176081|176122.5|176017.9|27
1731312930000|2024-11-11 08:15:30|176167|176037|176149.7|176059.7|176173.4|176064.3|176149.7|176032.5|19
1731312940000|2024-11-11 08:15:40|176149.3|176059.3|176150.5|176060.5|176158|176068|176149.3|176059.3|18
1731312950000|2024-11-11 08:15:50|176150|176060|176137.5|176047.5|176150|176060|176137.5|176047.5|6
1731312960000|2024-11-11 08:16:00|176138.5|176048.5|176142.3|176052.3|176142.3|176052.3|176138.5|176048.5|4
1731312970000|2024-11-11 08:16:10|176142|176052|176142|176052|176142|176052|176142|176052|1
1731312990000|2024-11-11 08:16:30|176143.3|176053.3|176141.5|176051.5|176143.3|176053.3|176141.5|176051.5|4
1731313000000|2024-11-11 08:16:40|176137.8|176047.8|176137|176047|176138.8|176048.8|176133.8|176043.8|10
1731313010000|2024-11-11 08:16:50|176137.3|176047.3|176140.3|176050.3|176140.3|176050.3|176137.3|176047.3|16
1731313020000|2024-11-11 08:17:00|176139.8|176049.8|176140.5|176050.5|176140.5|176050.5|176139.8|176049.8|3
1731313030000|2024-11-11 08:17:10|176140|176050|176120|176030|176146.2|176056.2|176120|176030|12
1731313040000|2024-11-11 08:17:20|176122.9|176032.9|176122.9|176032.9|176122.9|176032.9|176122.7|176032.7|3
1731313050000|2024-11-11 08:17:30|176122.7|176032.7|176186|176096|176186|176096|176120.8|176030.8|12
1731313060000|2024-11-11 08:17:40|176197.3|176107.3|176191.4|176101.4|176197.3|176107.3|176187.5|176097.5|14
1731313070000|2024-11-11 08:17:50|176189.5|176099.5|176188|176098|176190.5|176100.5|176178.7|176088.7|11
1731313080000|2024-11-11 08:18:00|176187|176097|176175.9|176085.9|176187|176097|176174.7|176084.7|10
1731313090000|2024-11-11 08:18:10|176175.5|176085.5|176178.5|176088.5|176184.4|176094.4|176175.5|176085.5|11
1731313100000|2024-11-11 08:18:20|176175.3|176085.3|176176.2|176086.2|176178.7|176088.7|176168|176078|16
1731313110000|2024-11-11 08:18:30|176176.5|176086.5|176185.5|176095.5|176196.4|176106.4|176174.2|176084.2|21
1731313120000|2024-11-11 08:18:40|176185.2|176095.2|176190.4|176100.4|176190.4|176100.4|176184.2|176094.2|15
1731313130000|2024-11-11 08:18:50|176188|176098|176205.5|176115.5|176205.9|176115.9|176188|176098|11
1731313140000|2024-11-11 08:19:00|176208.5|176118.5|176210.2|176120.2|176210.5|176120.5|176206.5|176116.5|9
1731313150000|2024-11-11 08:19:10|176209.8|176119.8|176210.5|176120.5|176212.8|176122.8|176208.9|176118.9|16
1731313160000|2024-11-11 08:19:20|176210.2|176120.2|176208.2|176118.2|176212.5|176122.5|176207.9|176117.9|13
1731313170000|2024-11-11 08:19:30|176208.5|176118.5|176209|176119|176234.5|176144.5|176206.5|176116.5|22
1731313180000|2024-11-11 08:19:40|176209.3|176119.3|176208|176118|176220.4|176130.4|176207.5|176117.5|18
1731313190000|2024-11-11 08:19:50|176208.7|176118.7|176207.5|176117.5|176212.4|176122.4|176204.2|176114.2|12
1731313200000|2024-11-11 08:20:00|176215.9|176125.9|176235.5|176145.5|176235.5|176145.5|176215.2|176125.2|19
1731313210000|2024-11-11 08:20:10|176235.2|176145.2|176277|176187|176280.9|176190.9|176235.2|176145.2|24
1731313220000|2024-11-11 08:20:20|176277.4|176187.4|176279.7|176189.7|176279.7|176189.7|176275|176185|20
1731313230000|2024-11-11 08:20:30|176277.4|176187.4|176280|176190|176282.4|176192.4|176275.8|176185.8|19
1731313240000|2024-11-11 08:20:40|176280.3|176190.3|176279|176189|176281|176191|176277.7|176187.7|11
1731313250000|2024-11-11 08:20:50|176279.3|176189.3|176272.4|176182.4|176280|176190|176268.4|176178.4|16
1731313260000|2024-11-11 08:21:00|176273|176183|176276.4|176186.4|176276.4|176186.4|176272.7|176182.7|14
1731313270000|2024-11-11 08:21:10|176275.7|176185.7|176285|176195|176286|176196|176275.7|176185.7|13
1731313280000|2024-11-11 08:21:20|176285.7|176195.7|176275|176185|176295.8|176205.8|176271|176181|19
1731313290000|2024-11-11 08:21:30|176276.7|176186.7|176276.3|176186.3|176276.7|176186.7|176275|176185|7
1731313300000|2024-11-11 08:21:40|176273.7|176183.7|176274|176184|176276.7|176186.7|176273.4|176183.4|19
1731313310000|2024-11-11 08:21:50|176275.3|176185.3|176292.8|176202.8|176293.8|176203.8|176272.7|176182.7|21
1731313320000|2024-11-11 08:22:00|176289.8|176199.8|176283.5|176193.5|176292.8|176202.8|176283.5|176193.5|20
1731313330000|2024-11-11 08:22:10|176282.8|176192.8|176291.9|176201.9|176292.5|176202.5|176282.8|176192.8|21
1731313340000|2024-11-11 08:22:20|176291.5|176201.5|176295.9|176205.9|176295.9|176205.9|176280.2|176190.2|20
1731313350000|2024-11-11 08:22:30|176295.8|176205.8|176284|176194|176296.5|176206.5|176277.8|176187.8|18
1731313360000|2024-11-11 08:22:40|176285.7|176195.7|176285.5|176195.5|176288.2|176198.2|176275.9|176185.9|24
1731313370000|2024-11-11 08:22:50|176287.9|176197.9|176296.7|176206.7|176298|176208|176287.9|176197.9|15
1731313380000|2024-11-11 08:23:00|176297|176207|176303|176213|176311.2|176221.2|176296.7|176206.7|13
1731313390000|2024-11-11 08:23:10|176302.7|176212.7|176307.5|176217.5|176308.2|176218.2|176298|176208|22
1731313400000|2024-11-11 08:23:20|176308.2|176218.2|176308.2|176218.2|176309.9|176219.9|176303|176213|11
1731313410000|2024-11-11 08:23:30|176309.2|176219.2|176315.2|176225.2|176315.8|176225.8|176308.9|176218.9|14
1731313420000|2024-11-11 08:23:40|176315.9|176225.9|176315.2|176225.2|176316.8|176226.8|176314.5|176224.5|8
1731313430000|2024-11-11 08:23:50|176313.9|176223.9|176313.9|176223.9|176313.9|176223.9|176313.9|176223.9|1
1731313440000|2024-11-11 08:24:00|176314.4|176224.4|176316.5|176226.5|176318|176228|176314.4|176224.4|8
1731313450000|2024-11-11 08:24:10|176318.5|176228.5|176319.9|176229.9|176319.9|176229.9|176315.2|176225.2|7
1731313460000|2024-11-11 08:24:20|176315.7|176225.7|176315.9|176225.9|176319.9|176229.9|176315.7|176225.7|5
1731313470000|2024-11-11 08:24:30|176314.5|176224.5|176315.9|176225.9|176315.9|176225.9|176314.5|176224.5|2
1731313480000|2024-11-11 08:24:40|176313.2|176223.2|176313.2|176223.2|176313.2|176223.2|176308.9|176218.9|5
1731313490000|2024-11-11 08:24:50|176310.8|176220.8|176312.5|176222.5|176312.5|176222.5|176310.2|176220.2|4
1731313500000|2024-11-11 08:25:00|176312.7|176222.7|176313.2|176223.2|176313.9|176223.9|176311.9|176221.9|10
1731313510000|2024-11-11 08:25:10|176313.9|176223.9|176310.5|176220.5|176317|176227|176310.5|176220.5|8
1731313520000|2024-11-11 08:25:20|176311.2|176221.2|176314.5|176224.5|176314.5|176224.5|176310.2|176220.2|10
1731313530000|2024-11-11 08:25:30|176314.2|176224.2|176312.5|176222.5|176315.2|176225.2|176310.2|176220.2|15
1731313540000|2024-11-11 08:25:40|176312.9|176222.9|176316.7|176226.7|176316.7|176226.7|176309.8|176219.8|17
1731313550000|2024-11-11 08:25:50|176312|176222|176416.3|176326.3|176416.3|176326.3|176309.4|176219.4|17
1731313560000|2024-11-11 08:26:00|176409.4|176319.4|176431.3|176301.3|176433.5|176331.7|176389.9|176288.4|31
1731313570000|2024-11-11 08:26:10|176431.8|176301.8|176424.7|176294.7|176431.8|176301.8|176424.5|176294.5|13
1731313580000|2024-11-11 08:26:20|176428.8|176298.8|176402.4|176312.4|176432|176312.4|176397|176290.3|18
1731313590000|2024-11-11 08:26:30|176395.4|176305.4|176434.8|176344.8|176434.8|176344.8|176395.4|176303.7|14
1731313600000|2024-11-11 08:26:40|176434.7|176344.7|176435.8|176345.8|176435.8|176345.8|176434.7|176344.7|2
1731313610000|2024-11-11 08:26:50|176435.3|176345.3|176417.8|176327.8|176435.3|176345.3|176417.8|176327.8|15
1731313620000|2024-11-11 08:27:00|176420.8|176330.8|176421.5|176331.5|176424.8|176334.8|176403.7|176313.7|25
1731313630000|2024-11-11 08:27:10|176421.8|176331.8|176383.3|176293.3|176421.8|176331.8|176382.8|176292.8|21
1731313640000|2024-11-11 08:27:20|176386.5|176296.5|176355|176265|176386.5|176296.5|176323.5|176233.5|24
1731313650000|2024-11-11 08:27:30|176353.4|176263.4|176359|176269|176363.4|176273.4|176353.4|176263.4|22
1731313660000|2024-11-11 08:27:40|176356.2|176266.2|176354.4|176264.4|176358.9|176268.9|176353.3|176263.3|12
1731313670000|2024-11-11 08:27:50|176356.4|176266.4|176355.7|176265.7|176359.2|176269.2|176353.7|176263.7|13
1731313680000|2024-11-11 08:28:00|176358.7|176268.7|176337.7|176247.7|176358.7|176268.7|176337.7|176247.7|20
1731313690000|2024-11-11 08:28:10|176331.2|176241.2|176326.5|176236.5|176331.2|176241.2|176320.3|176230.3|24
1731313700000|2024-11-11 08:28:20|176324.5|176234.5|176287.5|176197.5|176331.2|176241.2|176287.5|176197.5|26
1731313710000|2024-11-11 08:28:30|176284.5|176194.5|176281.3|176191.3|176286.9|176196.9|176281.3|176191.3|6
1731313720000|2024-11-11 08:28:40|176284.2|176194.2|176281.2|176191.2|176284.2|176194.2|176280.9|176190.9|7
1731313730000|2024-11-11 08:28:50|176283.5|176193.5|176284.5|176194.5|176285.9|176195.9|176277.8|176187.8|16
1731313740000|2024-11-11 08:29:00|176284.2|176194.2|176287.5|176197.5|176300.2|176210.2|176277.9|176187.9|18
1731313750000|2024-11-11 08:29:10|176284.3|176194.3|176288.5|176198.5|176288.5|176198.5|176280|176190|12
1731313760000|2024-11-11 08:29:20|176287.5|176197.5|176289.7|176199.7|176298.2|176208.2|176287.5|176197.5|19
1731313770000|2024-11-11 08:29:30|176300.4|176210.4|176301.2|176211.2|176303|176213|176293|176203|23
1731313780000|2024-11-11 08:29:40|176302.9|176212.9|176308|176218|176308|176218|176302.5|176212.5|25
1731313790000|2024-11-11 08:29:50|176307.7|176217.7|176309.7|176219.7|176313.9|176223.9|176286.8|176196.8|29
1731313800000|2024-11-11 08:30:00|176312.8|176222.8|176347.2|176257.2|176347.2|176257.2|176312.8|176222.8|16
1731313810000|2024-11-11 08:30:10|176356.8|176266.8|176368.8|176278.8|176372.2|176282.2|176356.8|176266.8|20
1731313820000|2024-11-11 08:30:20|176368.9|176278.9|176367.2|176277.2|176370.8|176280.8|176364.9|176274.9|11
1731313830000|2024-11-11 08:30:30|176368.2|176278.2|176361.9|176271.9|176372.2|176282.2|176361.5|176271.5|20
1731313840000|2024-11-11 08:30:40|176360.5|176270.5|176355.2|176265.2|176362.2|176272.2|176353.5|176263.5|20
1731313850000|2024-11-11 08:30:50|176364|176274|176404|176314|176404|176314|176364|176274|18
1731313860000|2024-11-11 08:31:00|176405|176315|176421.5|176331.5|176421.9|176331.9|176405|176315|25
1731313870000|2024-11-11 08:31:10|176422.2|176332.2|176428|176338|176437.5|176347.5|176422.2|176332.2|13
1731313880000|2024-11-11 08:31:20|176428.4|176338.4|176426.5|176336.5|176438.4|176348.4|176419.3|176329.3|15
1731313890000|2024-11-11 08:31:30|176427.2|176337.2|176425.5|176335.5|176430.3|176340.3|176425.5|176335.5|16
1731313900000|2024-11-11 08:31:40|176428.7|176338.7|176428.7|176338.7|176429.3|176339.3|176428.5|176338.5|9
1731313910000|2024-11-11 08:31:50|176429|176339|176430.3|176340.3|176430.7|176340.7|176429|176339|8
1731313920000|2024-11-11 08:32:00|176432|176342|176534.8|176444.8|176536.5|176446.5|176432|176342|23
1731313930000|2024-11-11 08:32:10|176532.7|176442.7|176556.8|176466.8|176561.4|176471.4|176532.7|176442.7|17
1731313940000|2024-11-11 08:32:20|176556.3|176466.3|176572|176482|176599.2|176495|176556.3|176466.3|23
1731313950000|2024-11-11 08:32:30|176569.8|176479.8|176560.4|176470.4|176569.9|176479.9|176551.8|176461.8|15
1731313960000|2024-11-11 08:32:40|176560.7|176470.7|176586.2|176496.2|176591.2|176501.2|176557|176467|25
1731313970000|2024-11-11 08:32:50|176586.8|176496.8|176585.8|176495.8|176592.5|176502.5|176583.9|176493.9|18
1731313980000|2024-11-11 08:33:00|176589.5|176499.5|176624.4|176534.4|176625|176535|176589.2|176499.2|23
1731313990000|2024-11-11 08:33:10|176633.5|176543.5|176635.9|176545.9|176639.5|176549.5|176622|176532|25
1731314000000|2024-11-11 08:33:20|176634.5|176544.5|176611.3|176521.3|176637.2|176547.2|176611|176521|29
1731314010000|2024-11-11 08:33:30|176620.2|176530.2|176670.5|176580.5|176670.5|176580.5|176617.7|176527.7|27
1731314020000|2024-11-11 08:33:40|176684.2|176554.2|176711.2|176621.2|176714.2|176624.2|176667.9|176554.2|32
1731314030000|2024-11-11 08:33:50|176710.9|176620.9|176764.7|176674.7|176765.5|176675.5|176710.9|176620.9|23
1731314040000|2024-11-11 08:34:00|176766.3|176676.3|176772.5|176682.5|176772.8|176682.8|176764.3|176674.3|11
1731314050000|2024-11-11 08:34:10|176770.7|176680.7|176745.2|176655.2|176770.7|176680.7|176729.3|176639.3|24
1731314060000|2024-11-11 08:34:20|176745.9|176655.9|176705.2|176615.2|176749.7|176659.7|176705.2|176611|28
1731314070000|2024-11-11 08:34:30|176704.2|176614.2|176732.4|176642.4|176749|176645.5|176692.3|176602.3|28
1731314080000|2024-11-11 08:34:40|176731|176641|176734.7|176644.7|176737|176647|176730|176640|22
1731314090000|2024-11-11 08:34:50|176734.4|176644.4|176746|176656|176746.5|176656.5|176732|176642|25
1731314100000|2024-11-11 08:35:00|176757.5|176667.5|176761.2|176671.2|176762.2|176672.2|176757.5|176667.5|12
1731314110000|2024-11-11 08:35:10|176760.2|176670.2|176758|176668|176760.2|176670.2|176758|176668|12
1731314120000|2024-11-11 08:35:20|176760.2|176670.2|176747.3|176657.3|176760.2|176670.2|176743.8|176653.8|24
1731314130000|2024-11-11 08:35:30|176749|176659|176748.5|176658.5|176749|176659|176746.3|176656.3|11
1731314140000|2024-11-11 08:35:40|176749|176659|176749.5|176659.5|176753.3|176663.3|176748.8|176658.8|12
1731314150000|2024-11-11 08:35:50|176749|176659|176763.2|176673.2|176763.2|176673.2|176749|176659|13
1731314160000|2024-11-11 08:36:00|176763.3|176673.3|176761.5|176671.5|176763.7|176673.7|176761.5|176671.5|8
1731314170000|2024-11-11 08:36:10|176761.8|176671.8|176764|176674|176765|176675|176761.5|176671.5|8
1731314180000|2024-11-11 08:36:20|176764.5|176674.5|176763|176673|176764.5|176674.5|176762.5|176672.5|8
1731314190000|2024-11-11 08:36:30|176763.3|176673.3|176761|176671|176763.3|176673.3|176758|176668|16
1731314200000|2024-11-11 08:36:40|176760.2|176670.2|176788.2|176698.2|176796|176706|176758.3|176668.3|10
1731314210000|2024-11-11 08:36:50|176788.9|176698.9|176781.7|176691.7|176788.9|176698.9|176771.8|176681.8|24
1731314220000|2024-11-11 08:37:00|176781.4|176691.4|176756.4|176666.4|176781.4|176691.4|176752.8|176662.8|25
1731314230000|2024-11-11 08:37:10|176757|176667|176764.3|176674.3|176766.4|176676.4|176756.4|176666.4|11
1731314240000|2024-11-11 08:37:20|176767.2|176677.2|176768|176678|176778.7|176688.7|176767.2|176677.2|19
1731314250000|2024-11-11 08:37:30|176767.8|176677.8|176773.7|176683.7|176773.7|176683.7|176761|176671|22
1731314260000|2024-11-11 08:37:40|176771.5|176681.5|176676.2|176586.2|176771.5|176681.5|176673.3|176583.3|31
1731314270000|2024-11-11 08:37:50|176675.8|176585.8|176674.8|176584.8|176680.8|176590.8|176674.8|176584.8|12
1731314280000|2024-11-11 08:38:00|176674.7|176584.7|176664.7|176574.7|176678|176588|176664.3|176574.3|23
1731314290000|2024-11-11 08:38:10|176663.4|176573.4|176663.4|176573.4|176665|176575|176649.3|176559.3|25
1731314300000|2024-11-11 08:38:20|176663.7|176573.7|176660.2|176570.2|176664|176574|176654.5|176564.5|19
1731314310000|2024-11-11 08:38:30|176661.5|176571.5|176660.4|176570.4|176662.9|176572.9|176655.5|176565.5|17
1731314320000|2024-11-11 08:38:40|176661|176571|176696.4|176606.4|176696.7|176606.7|176656.3|176566.3|21
1731314330000|2024-11-11 08:38:50|176696.7|176606.7|176696.7|176606.7|176699.2|176609.2|176693.9|176603.9|15
1731314340000|2024-11-11 08:39:00|176697.7|176607.7|176743.2|176653.2|176748.2|176658.2|176697.7|176607.7|34
1731314350000|2024-11-11 08:39:10|176743.5|176653.5|176741.7|176651.7|176744.2|176654.2|176739.4|176649.4|24
1731314360000|2024-11-11 08:39:20|176741|176651|176738.8|176648.8|176751.4|176661.4|176738.8|176648.8|29
1731314370000|2024-11-11 08:39:30|176740.3|176650.3|176724.7|176634.7|176740.4|176650.4|176724.7|176634.7|16
1731314380000|2024-11-11 08:39:40|176726.4|176636.4|176731.7|176641.7|176736.7|176646.7|176726|176636|21
1731314390000|2024-11-11 08:39:50|176730.7|176640.7|176686.7|176596.7|176734.2|176644.2|176676.5|176586.5|26
1731314400000|2024-11-11 08:40:00|176686.4|176596.4|176682|176592|176686.4|176596.4|176677.2|176587.2|13
1731314410000|2024-11-11 08:40:10|176681.7|176591.7|176685.2|176595.2|176691|176601|176675.7|176585.7|27
1731314420000|2024-11-11 08:40:20|176684.5|176594.5|176683.8|176593.8|176684.9|176594.9|176682.5|176592.5|6
1731314430000|2024-11-11 08:40:30|176683.5|176593.5|176679.2|176589.2|176686|176596|176677.8|176587.8|14
1731314440000|2024-11-11 08:40:40|176676|176586|176610.2|176520.2|176676|176586|176607|176517|21
1731314450000|2024-11-11 08:40:50|176611.5|176521.5|176631.4|176541.4|176632|176542|176607.2|176517.2|17
1731314460000|2024-11-11 08:41:00|176638.4|176548.4|176648.4|176558.4|176678.2|176588.2|176638.4|176548.4|27
1731314470000|2024-11-11 08:41:10|176646.7|176556.7|176628.9|176538.9|176646.7|176556.7|176628.7|176538.7|18
1731314480000|2024-11-11 08:41:20|176629.2|176539.2|176633|176543|176634.8|176544.8|176622.7|176532.7|19
1731314490000|2024-11-11 08:41:30|176633.2|176543.2|176633|176543|176636.4|176546.4|176630.2|176540.2|10
1731314500000|2024-11-11 08:41:40|176632|176542|176644.3|176554.3|176644.3|176554.3|176628.4|176538.4|16
1731314510000|2024-11-11 08:41:50|176649.3|176559.3|176658.7|176568.7|176663.3|176573.3|176649.3|176559.3|20
1731314520000|2024-11-11 08:42:00|176658|176568|176652.4|176562.4|176659.7|176569.7|176652.4|176562.4|15
1731314530000|2024-11-11 08:42:10|176652.3|176562.3|176653.4|176563.4|176655.7|176565.7|176652|176562|20
1731314540000|2024-11-11 08:42:20|176654.4|176564.4|176656.7|176566.7|176659.2|176569.2|176652.7|176562.7|21
1731314550000|2024-11-11 08:42:30|176656.2|176566.2|176642|176512|176670.9|176580.9|176631.3|176503.5|24
1731314560000|2024-11-11 08:42:40|176642.5|176512.5|176648.7|176558.7|176648.9|176558.9|176632.9|176510.5|19
1731314570000|2024-11-11 08:42:50|176648.4|176558.4|176625.7|176535.7|176649.3|176559.3|176621.4|176531.4|16
1731314580000|2024-11-11 08:43:00|176626|176536|176629.3|176539.3|176641.4|176551.4|176624.3|176534.3|21
1731314590000|2024-11-11 08:43:10|176630.7|176540.7|176628.7|176538.7|176631.7|176541.7|176623.5|176533.5|14
1731314600000|2024-11-11 08:43:20|176632|176542|176625.3|176535.3|176632.4|176542.4|176624|176534|14
1731314610000|2024-11-11 08:43:30|176625|176535|176645.4|176555.4|176649.7|176559.7|176625|176535|17
1731314620000|2024-11-11 08:43:40|176645.5|176555.5|176644.5|176554.5|176646.5|176556.5|176644.5|176554.5|8
1731314630000|2024-11-11 08:43:50|176643.9|176553.9|176639|176549|176644.9|176554.9|176636.5|176546.5|19
1731314640000|2024-11-11 08:44:00|176638.3|176548.3|176644.7|176554.7|176644.7|176554.7|176638|176548|13
1731314650000|2024-11-11 08:44:10|176644.4|176554.4|176634|176544|176644.4|176554.4|176634|176544|14
1731314660000|2024-11-11 08:44:20|176632.7|176542.7|176626|176536|176633.4|176543.4|176620.7|176530.7|22
1731314670000|2024-11-11 08:44:30|176626.7|176536.7|176628.7|176538.7|176628.7|176538.7|176625|176535|9
1731314680000|2024-11-11 08:44:40|176629|176539|176618.7|176528.7|176629|176539|176618.7|176528.7|10
1731314690000|2024-11-11 08:44:50|176616.7|176526.7|176604|176514|176616.7|176526.7|176602.4|176512.4|14
1731314700000|2024-11-11 08:45:00|176603.7|176513.7|176608.9|176518.9|176608.9|176518.9|176602.7|176512.7|13
1731314710000|2024-11-11 08:45:10|176608.2|176518.2|176619|176529|176621.2|176531.2|176608|176518|14
1731314720000|2024-11-11 08:45:20|176618.7|176528.7|176616.7|176526.7|176618.7|176528.7|176610.9|176520.9|16
1731314730000|2024-11-11 08:45:30|176616.4|176526.4|176587.2|176497.2|176616.4|176526.4|176587.2|176497.2|29
1731314740000|2024-11-11 08:45:40|176583.7|176493.7|176574.7|176484.7|176584|176494|176571|176481|19
1731314750000|2024-11-11 08:45:50|176571.4|176481.4|176520.8|176430.8|176571.4|176481.4|176519.7|176429.7|26
1731314760000|2024-11-11 08:46:00|176521.8|176431.8|176526.3|176436.3|176528.4|176438.4|176521.8|176431.8|14
1731314770000|2024-11-11 08:46:10|176526.5|176436.5|176496|176406|176526.5|176436.5|176496|176406|15
1731314780000|2024-11-11 08:46:20|176495.3|176405.3|176490|176400|176495.3|176405.3|176485.4|176395.4|25
1731314790000|2024-11-11 08:46:30|176490.2|176400.2|176495.4|176405.4|176496|176406|176490.2|176400.2|8
1731314800000|2024-11-11 08:46:40|176495.2|176405.2|176503|176413|176508.2|176418.2|176495|176405|12
1731314810000|2024-11-11 08:46:50|176503.2|176413.2|176520|176430|176521|176431|176503.2|176413.2|3
1731314820000|2024-11-11 08:47:00|176508|176418|176494.7|176404.7|176508|176418|176494.7|176404.7|6
1731314830000|2024-11-11 08:47:10|176493.4|176403.4|176490.5|176400.5|176493.4|176403.4|176489.5|176399.5|13
1731314840000|2024-11-11 08:47:20|176490.9|176400.9|176497.8|176407.8|176498.8|176408.8|176490.9|176400.9|13
1731314850000|2024-11-11 08:47:30|176497|176407|176496.8|176406.8|176499.3|176409.3|176495.3|176405.3|18
1731314860000|2024-11-11 08:47:40|176495.3|176405.3|176502.5|176412.5|176504.3|176414.3|176495.3|176405.3|17
1731314870000|2024-11-11 08:47:50|176503.2|176413.2|176504.3|176414.3|176507.2|176417.2|176502.4|176412.4|20
1731314880000|2024-11-11 08:48:00|176503|176413|176498.2|176408.2|176503.3|176413.3|176498.2|176408.2|13
1731314890000|2024-11-11 08:48:10|176498.3|176408.3|176498.5|176408.5|176499|176409|176496.4|176406.4|12
1731314900000|2024-11-11 08:48:20|176498.2|176408.2|176573.2|176483.2|176573.5|176483.5|176498.2|176408.2|18
1731314910000|2024-11-11 08:48:30|176574.2|176484.2|176594.2|176504.2|176594.2|176504.2|176569|176479|24
1731314920000|2024-11-11 08:48:40|176594.4|176504.4|176571.3|176481.3|176594.4|176504.4|176568.3|176478.3|13
1731314930000|2024-11-11 08:48:50|176570.7|176480.7|176560.2|176470.2|176570.7|176480.7|176556|176466|13
1731314940000|2024-11-11 08:49:00|176555.9|176465.9|176559.2|176469.2|176560.2|176470.2|176555.9|176465.9|8
1731314950000|2024-11-11 08:49:10|176554.8|176464.8|176562|176472|176569.9|176479.9|176554.8|176464.8|22
1731314960000|2024-11-11 08:49:20|176561.2|176471.2|176555.4|176465.4|176564.2|176474.2|176555.4|176465.4|23
1731314970000|2024-11-11 08:49:30|176555.5|176465.5|176547.7|176457.7|176559.9|176469.9|176539.7|176449.7|13
1731314980000|2024-11-11 08:49:40|176547|176457|176557.7|176467.7|176558.2|176468.2|176538.3|176448.3|23
1731314990000|2024-11-11 08:49:50|176558|176468|176556.2|176466.2|176558|176468|176554|176464|13
1731315000000|2024-11-11 08:50:00|176553.5|176463.5|176542.2|176452.2|176554.5|176464.5|176535.5|176445.5|28
1731315010000|2024-11-11 08:50:10|176543|176453|176562.2|176472.2|176566.7|176476.7|176542.7|176452.7|19
1731315020000|2024-11-11 08:50:20|176560.5|176470.5|176561.7|176471.7|176562.2|176472.2|176559.5|176469.5|23
1731315030000|2024-11-11 08:50:30|176562|176472|176562.3|176472.3|176570.9|176480.9|176562|176472|18
1731315040000|2024-11-11 08:50:40|176562.5|176472.5|176557.3|176467.3|176562.5|176472.5|176557|176467|10
1731315050000|2024-11-11 08:50:50|176557.2|176467.2|176562.7|176472.7|176564|176474|176556.9|176466.9|11
1731315060000|2024-11-11 08:51:00|176564.7|176474.7|176563.5|176473.5|176564.7|176474.7|176562|176472|11
1731315070000|2024-11-11 08:51:10|176568.5|176478.5|176637|176547|176637|176547|176568.5|176478.5|19
1731315080000|2024-11-11 08:51:20|176635.3|176545.3|176641|176551|176641|176551|176633.8|176543.8|14
1731315090000|2024-11-11 08:51:30|176643.5|176553.5|176685.7|176595.7|176687.4|176597.4|176643.5|176553.5|25
1731315100000|2024-11-11 08:51:40|176685.4|176595.4|176684.5|176594.5|176686.2|176596.2|176684.4|176594.4|9
1731315110000|2024-11-11 08:51:50|176684.7|176594.7|176686.4|176596.4|176687|176597|176684.7|176594.7|8
1731315120000|2024-11-11 08:52:00|176686.5|176596.5|176780|176650|176782|176654.5|176686.5|176596.5|19
1731315130000|2024-11-11 08:52:10|176786.3|176656.3|176782.5|176692.5|176786.3|176692.9|176761|176652.5|22
1731315140000|2024-11-11 08:52:20|176784.9|176694.9|176778.8|176688.8|176784.9|176694.9|176776|176686|15
1731315150000|2024-11-11 08:52:30|176768.4|176678.4|176750.2|176660.2|176769.4|176679.4|176748.2|176658.2|21
1731315160000|2024-11-11 08:52:40|176749.8|176659.8|176723.3|176633.3|176749.8|176659.8|176721.5|176631.5|21
1731315170000|2024-11-11 08:52:50|176722.8|176632.8|176713.2|176623.2|176726.9|176636.9|176711|176621|21
1731315180000|2024-11-11 08:53:00|176720|176630|176739.5|176649.5|176741|176651|176719|176629|26
1731315190000|2024-11-11 08:53:10|176737.5|176647.5|176737|176647|176741.9|176651.9|176737|176647|20
1731315200000|2024-11-11 08:53:20|176736.8|176646.8|176739|176649|176740.2|176650.2|176736.8|176646.8|13
1731315210000|2024-11-11 08:53:30|176738.3|176648.3|176736.2|176646.2|176744.5|176654.5|176735.9|176645.9|23
1731315220000|2024-11-11 08:53:40|176738|176648|176777.4|176687.4|176780.2|176690.2|176737|176647|29
1731315230000|2024-11-11 08:53:50|176777.7|176687.7|176781.5|176691.5|176783.9|176693.9|176768.7|176678.7|23
1731315240000|2024-11-11 08:54:00|176780.9|176690.9|176784.2|176694.2|176784.2|176694.2|176772.7|176682.7|22
1731315250000|2024-11-11 08:54:10|176784|176694|176784.3|176694.3|176790.3|176700.3|176779.2|176689.2|24
1731315260000|2024-11-11 08:54:20|176798.4|176708.4|176798.3|176668.3|176829.9|176739.9|176787.7|176668.3|22
1731315270000|2024-11-11 08:54:30|176797.5|176667.5|176779.4|176689.4|176798|176689.4|176777.9|176667.4|15
1731315280000|2024-11-11 08:54:40|176779.7|176689.7|176756.5|176666.5|176780.3|176690.3|176756.5|176666.5|27
1731315290000|2024-11-11 08:54:50|176755.8|176665.8|176752.7|176662.7|176755.8|176665.8|176750|176660|20
1731315300000|2024-11-11 08:55:00|176752.5|176662.5|176770|176680|176770|176680|176751.5|176661.5|21
1731315310000|2024-11-11 08:55:10|176770.3|176680.3|176767|176677|176772.2|176682.2|176761.2|176671.2|18
1731315320000|2024-11-11 08:55:20|176766.4|176676.4|176760.9|176670.9|176769.4|176679.4|176756.4|176666.4|23
1731315330000|2024-11-11 08:55:30|176766.9|176676.9|176768.2|176678.2|176768.2|176678.2|176761.5|176671.5|20
1731315340000|2024-11-11 08:55:40|176767.9|176677.9|176774.7|176684.7|176774.7|176684.7|176760.2|176670.2|14
1731315350000|2024-11-11 08:55:50|176774|176684|176777.4|176687.4|176777.4|176687.4|176772.4|176682.4|18
1731315360000|2024-11-11 08:56:00|176777.2|176687.2|176782|176692|176783.4|176693.4|176777.2|176687.2|18
1731315370000|2024-11-11 08:56:10|176782.4|176692.4|176824.2|176734.2|176824.5|176734.5|176779.7|176689.7|20
1731315380000|2024-11-11 08:56:20|176824.5|176734.5|176844|176754|176848.9|176754|176820.7|176713.3|14
1731315390000|2024-11-11 08:56:30|176843|176753|176845.9|176755.9|176847.5|176757.5|176837.5|176747.5|24
1731315400000|2024-11-11 08:56:40|176846|176756|176890.7|176800.7|176893.9|176803.9|176846|176756|26
1731315410000|2024-11-11 08:56:50|176885|176795|176897|176807|176898|176808|176885|176795|22
1731315420000|2024-11-11 08:57:00|176897.3|176807.3|176906.3|176816.3|176906.3|176816.3|176892.3|176802.3|19
1731315430000|2024-11-11 08:57:10|176904.3|176814.3|176892.2|176802.2|176904.3|176814.3|176890|176800|21
1731315440000|2024-11-11 08:57:20|176892.7|176802.7|176885.4|176795.4|176895.2|176805.2|176876|176786|28
1731315450000|2024-11-11 08:57:30|176882.4|176792.4|176866|176776|176882.4|176792.4|176858.7|176768.7|21
1731315460000|2024-11-11 08:57:40|176865.8|176775.8|176851.9|176761.9|176870.2|176780.2|176843.7|176753.7|22
1731315470000|2024-11-11 08:57:50|176852.2|176762.2|176845.7|176755.7|176855.7|176765.7|176840.7|176750.7|15
1731315480000|2024-11-11 08:58:00|176847|176757|176840.4|176750.4|176847|176757|176837.5|176747.5|13
1731315490000|2024-11-11 08:58:10|176841|176751|176848.7|176758.7|176848.7|176758.7|176840.7|176750.7|13
1731315500000|2024-11-11 08:58:20|176845|176755|176829.7|176739.7|176847.5|176757.5|176826.4|176736.4|17
1731315510000|2024-11-11 08:58:30|176825|176735|176821.5|176731.5|176832.3|176742.3|176819.8|176729.8|24
1731315520000|2024-11-11 08:58:40|176818.8|176728.8|176831|176741|176831.7|176741.7|176818.8|176728.8|8
1731315530000|2024-11-11 08:58:50|176830.3|176740.3|176798.8|176708.8|176833.5|176743.5|176795.5|176705.5|21
1731315540000|2024-11-11 08:59:00|176796|176706|176802|176712|176803|176713|176795|176705|28
1731315550000|2024-11-11 08:59:10|176802.5|176712.5|176799.2|176709.2|176804|176714|176799.2|176709.2|10
1731315560000|2024-11-11 08:59:20|176798.5|176708.5|176797.7|176707.7|176800.3|176710.3|176790.7|176700.7|27
1731315570000|2024-11-11 08:59:30|176797.4|176707.4|176801.8|176711.8|176801.8|176711.8|176789.7|176699.7|22
1731315580000|2024-11-11 08:59:40|176798.4|176708.4|176769|176679|176801.7|176711.7|176766.3|176676.3|33
1731315590000|2024-11-11 08:59:50|176766.7|176676.7|176772.5|176682.5|176772.5|176682.5|176762.3|176672.3|16
1731315600000|2024-11-11 09:00:00|176773.3|176683.3|176763.5|176673.5|176773.8|176683.8|176760.7|176670.7|30
1731315610000|2024-11-11 09:00:10|176763.3|176673.3|176758.7|176668.7|176767.3|176677.3|176758.5|176668.5|23
1731315620000|2024-11-11 09:00:20|176759.7|176669.7|176755.8|176665.8|176761|176671|176751.5|176661.5|17
1731315630000|2024-11-11 09:00:30|176755.2|176665.2|176739.7|176649.7|176755.2|176665.2|176733.3|176643.3|15
1731315640000|2024-11-11 09:00:40|176744.4|176654.4|176754.7|176664.7|176760.5|176670.5|176744|176654|25
1731315650000|2024-11-11 09:00:50|176757.4|176667.4|176753|176663|176765.5|176675.5|176751.7|176661.7|27
1731315660000|2024-11-11 09:01:00|176751.8|176661.8|176772.5|176682.5|176772.8|176682.8|176751.8|176661.8|25
1731315670000|2024-11-11 09:01:10|176775.8|176685.8|176776|176686|176776.3|176686.3|176774|176684|14
1731315680000|2024-11-11 09:01:20|176775.8|176685.8|176820|176730|176825.5|176735.5|176772.8|176682.8|16
1731315690000|2024-11-11 09:01:30|176819.2|176729.2|176873.7|176783.7|176873.7|176783.7|176816.8|176726.8|31
1731315700000|2024-11-11 09:01:40|176873|176783|176891.7|176801.7|176891.7|176801.7|176871.9|176781.9|24
1731315710000|2024-11-11 09:01:50|176891|176801|176907|176817|176910.4|176820.4|176888.7|176798.7|22
1731315720000|2024-11-11 09:02:00|176907.7|176817.7|176904.9|176814.9|176907.7|176817.7|176896.7|176806.7|21
1731315730000|2024-11-11 09:02:10|176905.2|176815.2|176900.4|176810.4|176907.2|176817.2|176900.4|176810.4|14
1731315740000|2024-11-11 09:02:20|176899.7|176809.7|176895|176805|176899.8|176809.8|176889.7|176799.7|18
1731315750000|2024-11-11 09:02:30|176894.4|176804.4|176882.2|176792.2|176895|176805|176872.7|176782.7|23
1731315760000|2024-11-11 09:02:40|176882.5|176792.5|176879.7|176789.7|176882.5|176792.5|176873.7|176783.7|15
1731315770000|2024-11-11 09:02:50|176877.7|176787.7|176843.7|176753.7|176879|176789|176843.7|176753.7|31
1731315780000|2024-11-11 09:03:00|176842.7|176752.7|176834.4|176744.4|176842.7|176752.7|176833.5|176743.5|7
1731315790000|2024-11-11 09:03:10|176833.7|176743.7|176831.9|176741.9|176833.7|176743.7|176829.9|176739.9|6
1731315800000|2024-11-11 09:03:20|176832.2|176742.2|176836.7|176746.7|176836.8|176746.8|176831.9|176741.9|13
1731315810000|2024-11-11 09:03:30|176835.7|176745.7|176831.9|176741.9|176835.7|176745.7|176831.9|176741.9|4
1731315820000|2024-11-11 09:03:40|176831.2|176741.2|176848|176758|176848|176758|176822|176732|26
1731315830000|2024-11-11 09:03:50|176846.7|176756.7|176847.2|176757.2|176847.2|176757.2|176843.3|176753.3|15
1731315840000|2024-11-11 09:04:00|176847.3|176757.3|176847.8|176757.8|176855.9|176765.9|176846.4|176756.4|14
1731315850000|2024-11-11 09:04:10|176848.5|176758.5|176903|176813|176903.9|176813.9|176846.9|176756.9|29
1731315860000|2024-11-11 09:04:20|176906|176816|176906.8|176816.8|176908.7|176818.7|176904.2|176814.2|15
1731315870000|2024-11-11 09:04:30|176905.2|176815.2|176908|176818|176910.7|176820.7|176905.2|176815.2|9
1731315880000|2024-11-11 09:04:40|176908.7|176818.7|176916|176826|176916.9|176826.9|176908.7|176818.7|14
1731315890000|2024-11-11 09:04:50|176916.2|176826.2|176917.5|176827.5|176917.5|176827.5|176916|176826|4
1731315900000|2024-11-11 09:05:00|176918.2|176828.2|176961.9|176871.9|176961.9|176871.9|176916.3|176826.3|10
1731315910000|2024-11-11 09:05:10|176965.2|176875.2|176994|176904|176996.2|176906.2|176965.2|176875.2|25
1731315920000|2024-11-11 09:05:20|176993.4|176903.4|176983.3|176893.3|176994.2|176904.2|176983.3|176893.3|17
1731315930000|2024-11-11 09:05:30|176980.3|176890.3|176982|176892|176982.8|176892.8|176976|176886|15
1731315940000|2024-11-11 09:05:40|176978|176888|176969.5|176879.5|176978|176888|176957|176867|28
1731315950000|2024-11-11 09:05:50|176969.8|176879.8|176976|176886|176976|176886|176966|176876|17
1731315960000|2024-11-11 09:06:00|176978.2|176888.2|176980.4|176890.4|176981.7|176891.7|176974.3|176884.3|19
1731315970000|2024-11-11 09:06:10|176979.8|176889.8|176995|176905|176995|176905|176963.4|176873.4|27
1731315980000|2024-11-11 09:06:20|176994.5|176904.5|176999.3|176909.3|177002.7|176912.7|176994.5|176904.5|17
1731315990000|2024-11-11 09:06:30|176999|176909|176999|176909|177003.9|176913.9|176997.5|176907.5|20
1731316000000|2024-11-11 09:06:40|176997.5|176907.5|176993.4|176903.4|176997.7|176907.7|176993.2|176903.2|16
1731316010000|2024-11-11 09:06:50|176992.9|176902.9|176972.8|176882.8|176992.9|176902.9|176972.8|176882.8|18
1731316020000|2024-11-11 09:07:00|176973.9|176883.9|176976.3|176886.3|176976.5|176886.5|176969.3|176879.3|18
1731316030000|2024-11-11 09:07:10|176976|176886|176976|176886|176976|176886|176975.8|176885.8|3
1731316040000|2024-11-11 09:07:20|176977.5|176887.5|176978.3|176888.3|176978.3|176888.3|176976.5|176886.5|6
1731316050000|2024-11-11 09:07:30|176976.8|176886.8|176974.5|176884.5|176976.8|176886.8|176974.5|176884.5|10
1731316060000|2024-11-11 09:07:40|176974.3|176884.3|176972.8|176882.8|176976.5|176886.5|176972.8|176882.8|8
1731316070000|2024-11-11 09:07:50|176974.5|176884.5|176975|176885|176975|176885|176972.8|176882.8|13
1731316080000|2024-11-11 09:08:00|176973.3|176883.3|176976.3|176886.3|176977.5|176887.5|176973.3|176883.3|18
1731316090000|2024-11-11 09:08:10|176977.8|176887.8|176974.5|176884.5|176978.8|176888.8|176973.8|176883.8|13
1731316100000|2024-11-11 09:08:20|176974.8|176884.8|176974.5|176884.5|176976.5|176886.5|176973.5|176883.5|12
1731316110000|2024-11-11 09:08:30|176973.3|176883.3|176973.5|176883.5|176974.8|176884.8|176972.8|176882.8|10
1731316120000|2024-11-11 09:08:40|176973.8|176883.8|176973|176883|176975.3|176885.3|176973|176883|9
1731316130000|2024-11-11 09:08:50|176973.5|176883.5|176974.3|176884.3|176974.8|176884.8|176972.8|176882.8|7
1731316140000|2024-11-11 09:09:00|176974|176884|176979.3|176889.3|176980.3|176890.3|176973.5|176883.5|20
1731316150000|2024-11-11 09:09:10|176980|176890|177000.2|176910.2|177002|176912|176977.8|176887.8|18
1731316160000|2024-11-11 09:09:20|177003.2|176913.2|177005.5|176915.5|177005.7|176915.7|177001|176911|10
1731316170000|2024-11-11 09:09:30|177004.5|176914.5|176983.3|176893.3|177004.5|176914.5|176980.5|176890.5|17
1731316180000|2024-11-11 09:09:40|176982.8|176892.8|176977.5|176887.5|176983|176893|176977.5|176887.5|9
1731316190000|2024-11-11 09:09:50|176976.5|176886.5|176977.8|176887.8|176978.8|176888.8|176976.5|176886.5|9
1731316200000|2024-11-11 09:10:00|176979.3|176889.3|176973.8|176883.8|176981|176891|176973.5|176883.5|8
1731316210000|2024-11-11 09:10:10|176919.8|176829.8|176926.5|176836.5|176968.7|176878.7|176919.8|176829.8|17
1731316220000|2024-11-11 09:10:20|176936.2|176846.2|176942.5|176852.5|176942.5|176852.5|176932.2|176842.2|14
1731316230000|2024-11-11 09:10:30|176944|176854|176937.4|176847.4|176952.2|176862.2|176936|176846|21
1731316240000|2024-11-11 09:10:40|176937.7|176847.7|176922.5|176832.5|176937.7|176847.7|176922.5|176832.5|16
1731316250000|2024-11-11 09:10:50|176922.2|176832.2|176908.8|176818.8|176922.2|176832.2|176904.7|176814.7|13
1731316260000|2024-11-11 09:11:00|176909.5|176819.5|176905.2|176815.2|176909.5|176819.5|176899.2|176809.2|17
1731316270000|2024-11-11 09:11:10|176905.4|176815.4|176908.3|176818.3|176910.5|176820.5|176905.4|176815.4|14
1731316280000|2024-11-11 09:11:20|176909|176819|176910|176820|176910|176820|176907.9|176817.9|9
1731316290000|2024-11-11 09:11:30|176909.7|176819.7|176905.7|176815.7|176909.7|176819.7|176902.7|176812.7|16
1731316300000|2024-11-11 09:11:40|176909.9|176819.9|176870.5|176780.5|176912.9|176822.9|176870.2|176780.2|14
1731316310000|2024-11-11 09:11:50|176863.8|176773.8|176865.5|176775.5|176865.5|176775.5|176862.2|176772.2|9
1731316320000|2024-11-11 09:12:00|176865.9|176775.9|176865.5|176775.5|176883.2|176793.2|176865.5|176775.5|10
1731316330000|2024-11-11 09:12:10|176865.2|176775.2|176866.5|176776.5|176869.2|176779.2|176865.2|176775.2|8
1731316340000|2024-11-11 09:12:20|176866.9|176776.9|176867.9|176777.9|176869.9|176779.9|176866.9|176776.9|6
1731316350000|2024-11-11 09:12:30|176867.5|176777.5|176866.5|176776.5|176867.5|176777.5|176866.5|176776.5|4
1731316360000|2024-11-11 09:12:40|176869.9|176779.9|176868.5|176778.5|176869.9|176779.9|176867.8|176777.8|3
1731316370000|2024-11-11 09:12:50|176867.9|176777.9|176861.5|176771.5|176867.9|176777.9|176860.9|176770.9|9
1731316380000|2024-11-11 09:13:00|176862.2|176772.2|176861.5|176771.5|176862.2|176772.2|176861.5|176771.5|3
1731316390000|2024-11-11 09:13:10|176863.5|176773.5|176859.5|176769.5|176863.5|176773.5|176859.5|176769.5|5
1731316410000|2024-11-11 09:13:30|176859.9|176769.9|176858.4|176768.4|176859.9|176769.9|176857.2|176767.2|8
1731316420000|2024-11-11 09:13:40|176858.2|176768.2|176870.2|176780.2|176870.2|176780.2|176856.7|176766.7|5
1731316430000|2024-11-11 09:13:50|176871.2|176781.2|176872.2|176782.2|176872.2|176782.2|176870.2|176780.2|4
1731316440000|2024-11-11 09:14:00|176871.5|176781.5|176938|176848|176945.4|176855.4|176871.5|176781.5|15
1731316450000|2024-11-11 09:14:10|176937.7|176847.7|176950.3|176860.3|176950.3|176860.3|176937.5|176847.5|18
1731316460000|2024-11-11 09:14:20|176957|176867|176947.2|176857.2|176957.3|176867.3|176947.2|176857.2|15
1731316470000|2024-11-11 09:14:30|176949.5|176859.5|176960.7|176870.7|176966.7|176876.7|176949.5|176859.5|28
1731316480000|2024-11-11 09:14:40|176962.5|176872.5|176960.4|176870.4|176962.5|176872.5|176955.9|176865.9|14
1731316490000|2024-11-11 09:14:50|176958.7|176868.7|176961.9|176871.9|176962.3|176872.3|176958.7|176868.7|13
1731316500000|2024-11-11 09:15:00|176961.7|176871.7|176985.2|176855.2|176985.2|176882.8|176953.7|176849.5|28
1731316510000|2024-11-11 09:15:10|176966|176876|176968.3|176878.3|176970.9|176880.9|176962.9|176872.9|16
1731316520000|2024-11-11 09:15:20|176964.2|176874.2|176987.5|176897.5|176988|176898|176960.7|176870.7|18
1731316530000|2024-11-11 09:15:30|176986.3|176896.3|176986.3|176896.3|176986.5|176896.5|176970.8|176880.8|21
1731316540000|2024-11-11 09:15:40|176988.5|176898.5|177003.2|176913.2|177005.5|176915.5|176987|176897|15
1731316550000|2024-11-11 09:15:50|177005.5|176915.5|176996.8|176906.8|177008.9|176918.9|176995.2|176905.2|16
1731316560000|2024-11-11 09:16:00|176997.5|176907.5|177005.4|176915.4|177006|176916|176997.5|176907.5|17
1731316570000|2024-11-11 09:16:10|177006.4|176916.4|177065.5|176975.5|177067.5|176977.5|177005.9|176915.9|16
1731316580000|2024-11-11 09:16:20|177065.2|176975.2|177078.4|176988.4|177080.5|176990.5|177059.7|176969.7|20
1731316590000|2024-11-11 09:16:30|177087.2|176997.2|177073.5|176983.5|177093.9|177003.9|177063.2|176973.2|31
1731316600000|2024-11-11 09:16:40|177072.4|176982.4|177029.5|176939.5|177073.5|176983.5|177018.3|176928.3|21
1731316610000|2024-11-11 09:16:50|177028.3|176938.3|177024|176934|177030|176940|177023.9|176933.9|9
1731316620000|2024-11-11 09:17:00|177023.3|176933.3|177022.9|176932.9|177023.4|176933.4|177022.7|176932.7|5
1731316630000|2024-11-11 09:17:10|177023.4|176933.4|177038|176948|177040|176950|177018.5|176928.5|19
1731316640000|2024-11-11 09:17:20|177037.8|176947.8|177011.4|176921.4|177039.7|176949.7|177011.4|176921.4|13
1731316650000|2024-11-11 09:17:30|177011|176921|177007|176917|177014.2|176924.2|177007|176917|11
1731316660000|2024-11-11 09:17:40|177013.5|176923.5|177011|176921|177014.2|176924.2|177005.2|176915.2|12
1731316670000|2024-11-11 09:17:50|177010.3|176920.3|177025.7|176935.7|177033|176943|177010.3|176920.3|9
1731316680000|2024-11-11 09:18:00|177025.4|176935.4|177028.3|176938.3|177029.3|176939.3|177024.7|176934.7|9
1731316690000|2024-11-11 09:18:10|177032.5|176942.5|177013.4|176923.4|177032.5|176942.5|177009.7|176919.7|19
1731316700000|2024-11-11 09:18:20|177012.4|176922.4|177022.2|176932.2|177033.2|176943.2|177011.4|176921.4|16
1731316710000|2024-11-11 09:18:30|177029.9|176939.9|177034.7|176944.7|177034.7|176944.7|177019.9|176929.9|17
1731316720000|2024-11-11 09:18:40|177034.5|176944.5|177034.7|176944.7|177035.4|176945.4|177029.5|176939.5|12
1731316730000|2024-11-11 09:18:50|177034|176944|177031|176941|177034|176944|177029.7|176939.7|16
1731316740000|2024-11-11 09:19:00|177031.7|176941.7|177032|176942|177036|176946|177031.7|176941.7|16
1731316750000|2024-11-11 09:19:10|177032.2|176942.2|177032.8|176942.8|177037.5|176947.5|177032|176942|16
1731316760000|2024-11-11 09:19:20|177033.3|176943.3|177035.2|176945.2|177035.2|176945.2|177031.8|176941.8|12
1731316770000|2024-11-11 09:19:30|177034.9|176944.9|177034.5|176944.5|177036|176946|177033.3|176943.3|18
1731316780000|2024-11-11 09:19:40|177034.9|176944.9|177031.9|176941.9|177043.8|176953.8|177031.9|176941.9|14
1731316790000|2024-11-11 09:19:50|177032.2|176942.2|177024|176934|177032.2|176942.2|177020.3|176930.3|11
1731316800000|2024-11-11 09:20:00|177022|176932|177014.7|176924.7|177022|176932|177014.7|176924.7|4
1731316810000|2024-11-11 09:20:10|177041.7|176951.7|177054|176964|177055|176965|177040.2|176950.2|11
1731316820000|2024-11-11 09:20:20|177053|176963|177106.7|177016.7|177106.7|177016.7|177053|176963|20
1731316830000|2024-11-11 09:20:30|177105.9|177015.9|177103.2|177013.2|177108.9|177018.9|177103.2|177013.2|19
1731316840000|2024-11-11 09:20:40|177103.5|177013.5|177104.5|177014.5|177109|177019|177103.5|177013.5|12
1731316850000|2024-11-11 09:20:50|177104.4|177014.4|177110.2|177020.2|177110.2|177020.2|177104.4|177014.4|13
1731316860000|2024-11-11 09:21:00|177109.9|177019.9|177148.3|177058.3|177149.4|177059.4|177109.9|177019.9|15
1731316870000|2024-11-11 09:21:10|177146.3|177056.3|177162.4|177072.4|177162.4|177072.4|177141|177051|27
1731316880000|2024-11-11 09:21:20|177186.2|177056.2|177161.5|177071.5|177186.2|177084.7|177161.5|177056.2|21
1731316890000|2024-11-11 09:21:30|177162.5|177072.5|177149.4|177059.4|177167|177077|177149.4|177059.4|23
1731316900000|2024-11-11 09:21:40|177151|177061|177141|177051|177153.4|177063.4|177141|177051|19
1731316910000|2024-11-11 09:21:50|177140.5|177050.5|177139.3|177049.3|177142.5|177052.5|177138.5|177048.5|20
1731316920000|2024-11-11 09:22:00|177138|177048|177139|177049|177142.2|177052.2|177137.8|177047.8|16
1731316930000|2024-11-11 09:22:10|177138.5|177048.5|177095|177005|177138.8|177048.8|177090.9|177000.9|18
1731316940000|2024-11-11 09:22:20|177094|177004|177099.5|177009.5|177121.4|177011.4|177059.8|176969.8|31
1731316950000|2024-11-11 09:22:30|177100|177010|177097.8|177007.8|177102.5|177012.5|177095.5|177005.5|13
1731316960000|2024-11-11 09:22:40|177097.5|177007.5|177098.5|177008.5|177104|177014|177082.5|176992.5|19
1731316970000|2024-11-11 09:22:50|177098.8|177008.8|177090.7|177000.7|177098.8|177008.8|177085.8|176995.8|17
1731316980000|2024-11-11 09:23:00|177038|176948|177064.7|176974.7|177065.7|176975.7|177033.3|176943.3|23
1731316990000|2024-11-11 09:23:10|177063.7|176973.7|177064.9|176974.9|177067.9|176977.9|177063.4|176973.4|14
1731317000000|2024-11-11 09:23:20|177064.2|176974.2|177062.7|176972.7|177066|176976|177059|176969|21
1731317010000|2024-11-11 09:23:30|177059.8|176969.8|177056.5|176966.5|177059.8|176969.8|177054.2|176964.2|13
1731317020000|2024-11-11 09:23:40|177057|176967|177065.4|176975.4|177065.4|176975.4|177057|176967|21
1731317030000|2024-11-11 09:23:50|177066|176976|177075.9|176985.9|177076.7|176986.7|177065.2|176975.2|20
1731317040000|2024-11-11 09:24:00|177076.5|176986.5|177092.7|177002.7|177108.4|177018.4|177074.8|176984.8|31
1731317050000|2024-11-11 09:24:10|177092.4|177002.4|177079.2|176989.2|177093.5|177003.5|177077.9|176987.9|22
1731317060000|2024-11-11 09:24:20|177079|176989|177084.7|176994.7|177085.7|176995.7|177078.7|176988.7|19
1731317070000|2024-11-11 09:24:30|177085.9|176995.9|177134.3|177044.3|177138.7|177048.7|177084.9|176994.9|14
1731317080000|2024-11-11 09:24:40|177134|177044|177138.8|177048.8|177143|177053|177134|177044|14
1731317090000|2024-11-11 09:24:50|177140|177050|177137.3|177047.3|177144.5|177054.5|177130.3|177040.3|21
1731317100000|2024-11-11 09:25:00|177140|177050|177145|177055|177150|177060|177138.3|177048.3|20
1731317110000|2024-11-11 09:25:10|177148|177058|177152.5|177062.5|177153.3|177063.3|177148|177058|10
1731317120000|2024-11-11 09:25:20|177152.3|177062.3|177150.5|177060.5|177154.5|177064.5|177149.5|177059.5|17
1731317130000|2024-11-11 09:25:30|177150.4|177060.4|177158|177068|177158.2|177068.2|177150.4|177060.4|11
1731317140000|2024-11-11 09:25:40|177223.9|177133.9|177280.7|177150.7|177281.1|177171.2|177223.9|177133.9|22
1731317150000|2024-11-11 09:25:50|177285.9|177155.9|177266.7|177176.7|177295.2|177182.9|177260.7|177150.2|26
1731317160000|2024-11-11 09:26:00|177266.5|177176.5|177247.5|177157.5|177274.5|177184.5|177244.5|177154.5|22
1731317170000|2024-11-11 09:26:10|177247.7|177157.7|177247.2|177157.2|177248.9|177158.9|177237.2|177147.2|17
1731317180000|2024-11-11 09:26:20|177248.2|177158.2|177242.7|177152.7|177248.2|177158.2|177242.7|177152.7|12
1731317190000|2024-11-11 09:26:30|177250.5|177160.5|177253.9|177163.9|177255.3|177165.3|177249.2|177159.2|7
1731317200000|2024-11-11 09:26:40|177254.9|177164.9|177308.1|177218.1|177308.5|177218.5|177254.9|177164.9|14
1731317210000|2024-11-11 09:26:50|177307.8|177217.8|177404|177274|177404.7|177274.7|177307.8|177217.8|19
1731317220000|2024-11-11 09:27:00|177404.7|177274.7|177403.4|177273.4|177404.7|177274.7|177403|177273|8
1731317230000|2024-11-11 09:27:10|177402.7|177272.7|177382.6|177252.6|177403|177273|177382.6|177252.6|20
1731317240000|2024-11-11 09:27:20|177383.3|177253.3|177395|177265|177395|177265|177380|177250|15
1731317250000|2024-11-11 09:27:30|177398.7|177268.7|177382.2|177252.2|177405.2|177284.6|177374.6|177252.2|14
1731317260000|2024-11-11 09:27:40|177384.3|177254.3|177397.6|177267.6|177399.3|177269.3|177382.6|177252.6|12
1731317270000|2024-11-11 09:27:50|177397.7|177267.7|177400.4|177270.4|177400.4|177270.4|177381.5|177251.5|6
1731317280000|2024-11-11 09:28:00|177400.7|177270.7|177402.1|177272.1|177405.1|177275.1|177399.2|177269.2|11
1731317290000|2024-11-11 09:28:10|177402.7|177272.7|177407.7|177317.7|177407.7|177317.7|177381.9|177272.7|12
1731317300000|2024-11-11 09:28:20|177403.7|177313.7|177404.5|177314.5|177406|177316|177402.3|177312.3|17
1731317310000|2024-11-11 09:28:30|177403.2|177313.2|177407.3|177317.3|177407.8|177317.8|177402.5|177312.5|7
1731317320000|2024-11-11 09:28:40|177406.8|177316.8|177409.5|177319.5|177416.3|177326.3|177406.7|177316.7|20
1731317330000|2024-11-11 09:28:50|177407.5|177317.5|177409.3|177319.3|177409.3|177319.3|177401.2|177311.2|20
1731317340000|2024-11-11 09:29:00|177408.4|177318.4|177407.8|177317.8|177408.4|177318.4|177394.5|177304.5|17
1731317350000|2024-11-11 09:29:10|177404.5|177314.5|177409|177319|177409|177319|177403.3|177313.3|13
1731317360000|2024-11-11 09:29:20|177411|177321|177410|177320|177412.3|177322.3|177408.8|177318.8|17
1731317370000|2024-11-11 09:29:30|177409.8|177319.8|177410|177320|177412|177322|177408.5|177318.5|14
1731317380000|2024-11-11 09:29:40|177413|177323|177413.3|177323.3|177413.3|177323.3|177409.8|177319.8|10
1731317390000|2024-11-11 09:29:50|177410.3|177320.3|177409.9|177319.9|177412.3|177322.3|177409.3|177319.3|17
1731317400000|2024-11-11 09:30:00|177408.3|177318.3|177412.3|177322.3|177413|177323|177405.5|177315.5|11
1731317410000|2024-11-11 09:30:10|177414.5|177324.5|177411.8|177321.8|177414.5|177324.5|177411.8|177321.8|8
1731317420000|2024-11-11 09:30:20|177412.3|177322.3|177509.8|177419.8|177511|177421|177412.3|177322.3|21
1731317430000|2024-11-11 09:30:30|177509|177419|177513.5|177423.5|177513.5|177423.5|177505|177415|22
1731317440000|2024-11-11 09:30:40|177513.3|177423.3|177511.5|177421.5|177513.3|177423.3|177500.5|177410.5|10
1731317450000|2024-11-11 09:30:50|177513.2|177423.2|177512.9|177422.9|177513.5|177423.5|177512|177422|10
1731317460000|2024-11-11 09:31:00|177512.2|177422.2|177514.7|177424.7|177514.7|177424.7|177504.7|177414.7|16
1731317470000|2024-11-11 09:31:10|177516.4|177426.4|177515.8|177425.8|177516.4|177426.4|177515.5|177425.5|3
1731317480000|2024-11-11 09:31:20|177515|177425|177495|177405|177516.2|177426.2|177495|177405|15
1731317490000|2024-11-11 09:31:30|177501|177411|177466.8|177376.8|177502.7|177412.7|177465.3|177375.3|20
1731317500000|2024-11-11 09:31:40|177469.3|177379.3|177451.3|177361.3|177470|177380|177450|177360|15
1731317510000|2024-11-11 09:31:50|177451|177361|177452.4|177362.4|177452.9|177362.9|177447.3|177357.3|17
1731317520000|2024-11-11 09:32:00|177451.7|177361.7|177450.7|177360.7|177452.7|177362.7|177449.5|177359.5|16
1731317530000|2024-11-11 09:32:10|177451|177361|177455.7|177365.7|177458.8|177368.8|177451|177361|19
1731317540000|2024-11-11 09:32:20|177447.7|177357.7|177450.9|177360.9|177451.4|177361.4|177433|177343|23
1731317550000|2024-11-11 09:32:30|177452.7|177362.7|177445.9|177355.9|177453.4|177363.4|177444.3|177354.3|16
1731317560000|2024-11-11 09:32:40|177446.2|177356.2|177449|177359|177453|177363|177444|177354|13
1731317570000|2024-11-11 09:32:50|177450|177360|177456|177366|177456|177366|177449.9|177359.9|14
1731317580000|2024-11-11 09:33:00|177458|177368|177457.3|177367.3|177458|177368|177457.2|177367.2|5
1731317600000|2024-11-11 09:33:20|177456.5|177366.5|177452.4|177362.4|177457|177367|177452.4|177362.4|10
1731317610000|2024-11-11 09:33:30|177450.4|177360.4|177440.3|177350.3|177451.9|177361.9|177434.8|177344.8|18
1731317620000|2024-11-11 09:33:40|177441.7|177351.7|177449|177359|177451.4|177361.4|177441.7|177351.7|20
1731317630000|2024-11-11 09:33:50|177454.7|177364.7|177445.8|177355.8|177454.7|177364.7|177445.2|177355.2|18
1731317640000|2024-11-11 09:34:00|177446.2|177356.2|177446.4|177356.4|177448|177358|177446|177356|14
1731317650000|2024-11-11 09:34:10|177446.7|177356.7|177449.5|177359.5|177449.5|177359.5|177444.7|177354.7|20
1731317660000|2024-11-11 09:34:20|177449.2|177359.2|177448.7|177358.7|177449.2|177359.2|177445.5|177355.5|16
1731317670000|2024-11-11 09:34:30|177445.4|177355.4|177454.7|177364.7|177456.2|177366.2|177445.4|177355.4|12
1731317680000|2024-11-11 09:34:40|177447.3|177357.3|177444.2|177354.2|177447.3|177357.3|177439.5|177349.5|12
1731317690000|2024-11-11 09:34:50|177444.7|177354.7|177452.4|177362.4|177452.4|177362.4|177444.3|177354.3|14
1731317700000|2024-11-11 09:35:00|177452|177362|177439.5|177349.5|177452|177362|177439.5|177349.5|16
1731317710000|2024-11-11 09:35:10|177443.2|177353.2|177454|177364|177455|177365|177435.4|177345.4|26
1731317720000|2024-11-11 09:35:20|177453|177363|177415.7|177325.7|177455.3|177365.3|177406|177316|23
1731317730000|2024-11-11 09:35:30|177417.7|177327.7|177411.7|177321.7|177417.7|177327.7|177407.5|177317.5|14
1731317740000|2024-11-11 09:35:40|177411.5|177321.5|177411.3|177321.3|177411.5|177321.5|177408.4|177318.4|6
1731317750000|2024-11-11 09:35:50|177412.3|177322.3|177410.7|177320.7|177417.5|177327.5|177409.3|177319.3|8
1731317760000|2024-11-11 09:36:00|177411|177321|177408.7|177318.7|177412.2|177322.2|177406.9|177316.9|13
1731317770000|2024-11-11 09:36:10|177409.9|177319.9|177409.2|177319.2|177411.4|177321.4|177406.5|177316.5|14
1731317780000|2024-11-11 09:36:20|177411.2|177321.2|177411.4|177321.4|177412.2|177322.2|177409.4|177319.4|19
1731317790000|2024-11-11 09:36:30|177411.2|177321.2|177412.7|177322.7|177414.5|177324.5|177406.2|177316.2|15
1731317800000|2024-11-11 09:36:40|177415.7|177325.7|177416.5|177326.5|177418.2|177328.2|177414.2|177324.2|12
1731317810000|2024-11-11 09:36:50|177417.2|177327.2|177408.2|177318.2|177417.9|177327.9|177408.2|177318.2|11
1731317820000|2024-11-11 09:37:00|177407.8|177317.8|177382.8|177292.8|177407.8|177317.8|177382.3|177292.3|25
1731317830000|2024-11-11 09:37:10|177381.3|177291.3|177381.5|177291.5|177386|177296|177380.8|177290.8|12
1731317840000|2024-11-11 09:37:20|177381.8|177291.8|177380.8|177290.8|177382.5|177292.5|177377.3|177287.3|14
1731317850000|2024-11-11 09:37:30|177381|177291|177356.2|177266.2|177381|177291|177349.7|177259.7|22
1731317860000|2024-11-11 09:37:40|177355.9|177265.9|177344.3|177254.3|177358.8|177268.8|177338.5|177248.5|19
1731317870000|2024-11-11 09:37:50|177345|177255|177347.5|177257.5|177350.5|177260.5|177344.9|177254.9|17
1731317880000|2024-11-11 09:38:00|177347.7|177257.7|177356.4|177266.4|177356.4|177266.4|177347.4|177257.4|13
1731317890000|2024-11-11 09:38:10|177355.8|177265.8|177289|177159|177355.8|177265.8|177279.5|177152.5|22
1731317900000|2024-11-11 09:38:20|177287|177197|177281.9|177191.9|177287.5|177197.5|177281.2|177191.2|12
1731317910000|2024-11-11 09:38:30|177282.2|177192.2|177285.2|177195.2|177288.5|177198.5|177282.2|177192.2|9
1731317920000|2024-11-11 09:38:40|177285.5|177195.5|177282.9|177192.9|177289.2|177199.2|177282.5|177192.5|18
1731317930000|2024-11-11 09:38:50|177285.9|177195.9|177304.4|177214.4|177304.4|177214.4|177285.5|177195.5|22
1731317940000|2024-11-11 09:39:00|177304.5|177214.5|177299.2|177209.2|177304.8|177214.8|177294.2|177204.2|25
1731317950000|2024-11-11 09:39:10|177300.2|177210.2|177306.5|177216.5|177306.5|177216.5|177300.2|177210.2|16
1731317960000|2024-11-11 09:39:20|177307.9|177217.9|177306.5|177216.5|177308.2|177218.2|177305.7|177215.7|14
1731317970000|2024-11-11 09:39:30|177306.3|177216.3|177308.7|177218.7|177309|177219|177306.3|177216.3|10
1731317980000|2024-11-11 09:39:40|177308.9|177218.9|177320.3|177230.3|177320.3|177230.3|177308.9|177218.9|22
1731317990000|2024-11-11 09:39:50|177319.4|177229.4|177319.2|177229.2|177319.4|177229.4|177317|177227|9
1731318000000|2024-11-11 09:40:00|177320.9|177230.9|177328.4|177238.4|177379.2|177255.4|177319.2|177229.2|28
1731318010000|2024-11-11 09:40:10|177326.7|177236.7|177322.5|177232.5|177328.9|177238.9|177321|177231|18
1731318020000|2024-11-11 09:40:20|177322.8|177232.8|177324|177234|177324.8|177234.8|177321.5|177231.5|16
1731318030000|2024-11-11 09:40:30|177324.3|177234.3|177326.9|177236.9|177330.2|177240.2|177324.3|177234.3|17
1731318040000|2024-11-11 09:40:40|177327.4|177237.4|177326.9|177236.9|177328.7|177238.7|177324|177234|17
1731318050000|2024-11-11 09:40:50|177327.2|177237.2|177330.7|177240.7|177330.9|177240.9|177325.2|177235.2|12
1731318060000|2024-11-11 09:41:00|177339.8|177249.8|177354|177264|177354|177264|177339.2|177249.2|23
1731318070000|2024-11-11 09:41:10|177353.3|177263.3|177357.7|177267.7|177362.9|177272.9|177353.3|177263.3|12
1731318080000|2024-11-11 09:41:20|177357.8|177267.8|177359.5|177269.5|177359.5|177269.5|177356.2|177266.2|7
1731318090000|2024-11-11 09:41:30|177357.5|177267.5|177351.4|177261.4|177357.5|177267.5|177351|177261|13
1731318100000|2024-11-11 09:41:40|177350.9|177260.9|177352.8|177262.8|177353.2|177263.2|177350.9|177260.9|8
1731318110000|2024-11-11 09:41:50|177352.5|177262.5|177356.7|177266.7|177358|177268|177352.5|177262.5|10
1731318120000|2024-11-11 09:42:00|177356.5|177266.5|177363.4|177273.4|177363.5|177273.5|177356.3|177266.3|13
1731318130000|2024-11-11 09:42:10|177360.9|177270.9|177361.4|177271.4|177362.7|177272.7|177360.2|177270.2|9
1731318140000|2024-11-11 09:42:20|177361.2|177271.2|177360.9|177270.9|177361.2|177271.2|177359.5|177269.5|3
1731318150000|2024-11-11 09:42:30|177362.2|177272.2|177362.9|177272.9|177362.9|177272.9|177362.2|177272.2|4
1731318160000|2024-11-11 09:42:40|177364.5|177274.5|177436.5|177346.5|177438.7|177348.7|177363.5|177273.5|21
1731318170000|2024-11-11 09:42:50|177439.5|177349.5|177449.2|177319.2|177463|177352.2|177423.3|177319.2|26
1731318180000|2024-11-11 09:43:00|177448.4|177318.4|177399.8|177309.8|177448.4|177318.4|177396.3|177295|18
1731318190000|2024-11-11 09:43:10|177399.9|177309.9|177452.2|177362.2|177452.2|177362.2|177399.9|177309.9|8
1731318200000|2024-11-11 09:43:20|177451.8|177361.8|177453.5|177363.5|177453.5|177363.5|177451.8|177361.8|4
1731318210000|2024-11-11 09:43:30|177452.5|177362.5|177452.5|177362.5|177452.5|177362.5|177451.9|177361.9|3
1731318220000|2024-11-11 09:43:40|177451.3|177361.3|177400|177310|177453|177363|177397.5|177307.5|11
1731318230000|2024-11-11 09:43:50|177401.7|177311.7|177378.7|177288.7|177401.7|177311.7|177378|177288|22
1731318240000|2024-11-11 09:44:00|177377|177287|177355|177265|177378.7|177288.7|177352.5|177239.8|25
1731318250000|2024-11-11 09:44:10|177354.7|177264.7|177353.3|177263.3|177359.4|177269.4|177335.9|177245.9|19
1731318260000|2024-11-11 09:44:20|177355.4|177265.4|177365.4|177275.4|177366.7|177276.7|177355.4|177265.4|22
1731318270000|2024-11-11 09:44:30|177365.2|177275.2|177358.8|177268.8|177365.2|177275.2|177354.8|177264.8|21
1731318280000|2024-11-11 09:44:40|177360.7|177270.7|177354.5|177264.5|177361.7|177271.7|177354.2|177264.2|20
1731318290000|2024-11-11 09:44:50|177350.5|177260.5|177366.8|177276.8|177390.2|177282.9|177350.5|177253.5|22
1731318300000|2024-11-11 09:45:00|177367|177277|177365.8|177275.8|177368|177278|177363.7|177273.7|16
1731318310000|2024-11-11 09:45:10|177364.2|177274.2|177348.3|177258.3|177364.2|177274.2|177344|177254|23
1731318320000|2024-11-11 09:45:20|177372.8|177242.8|177361.9|177231.9|177381.4|177256.5|177331.8|177221|24
1731318330000|2024-11-11 09:45:30|177362|177232|177361.3|177271.3|177378.5|177271.3|177349|177226.9|26
1731318340000|2024-11-11 09:45:40|177359.4|177269.4|177337|177247|177383.2|177270.8|177335.9|177245.9|19
1731318350000|2024-11-11 09:45:50|177337.7|177247.7|177340|177250|177340.9|177250.9|177336.2|177246.2|18
1731318360000|2024-11-11 09:46:00|177342|177252|177330.3|177240.3|177342|177252|177329.2|177239.2|21
1731318370000|2024-11-11 09:46:10|177330.4|177240.4|177333|177243|177335|177245|177325.7|177235.7|24
1731318380000|2024-11-11 09:46:20|177331|177241|177332|177242|177332|177242|177325.4|177235.4|23
1731318390000|2024-11-11 09:46:30|177332.7|177242.7|177333.9|177243.9|177334|177244|177329.7|177239.7|19
1731318400000|2024-11-11 09:46:40|177333.2|177243.2|177338.5|177248.5|177338.7|177248.7|177332|177242|15
1731318410000|2024-11-11 09:46:50|177338|177248|177364.2|177274.2|177364.5|177274.5|177338|177248|21
1731318420000|2024-11-11 09:47:00|177362.9|177272.9|177360.9|177270.9|177365.2|177275.2|177360.7|177270.7|17
1731318430000|2024-11-11 09:47:10|177356.3|177266.3|177351.4|177261.4|177363.4|177273.4|177351.4|177261.4|21
1731318440000|2024-11-11 09:47:20|177351.7|177261.7|177349.2|177259.2|177360.5|177270.5|177346.5|177256.5|20
1731318450000|2024-11-11 09:47:30|177357.9|177267.9|177335.5|177245.5|177357.9|177267.9|177333.7|177243.7|15
1731318460000|2024-11-11 09:47:40|177334.8|177244.8|177332.4|177242.4|177335.2|177245.2|177332.4|177242.4|7
1731318470000|2024-11-11 09:47:50|177332.2|177242.2|177361.5|177271.5|177361.8|177271.8|177332.2|177242.2|17
1731318480000|2024-11-11 09:48:00|177361.2|177271.2|177365.7|177275.7|177365.9|177275.9|177361.2|177271.2|11
1731318490000|2024-11-11 09:48:10|177364.7|177274.7|177361.5|177271.5|177382.5|177292.5|177360.2|177270.2|19
1731318500000|2024-11-11 09:48:20|177362|177272|177350|177260|177369.2|177279.2|177350|177260|22
1731318510000|2024-11-11 09:48:30|177356.5|177266.5|177367.4|177277.4|177376.3|177286.3|177356.5|177266.5|22
1731318520000|2024-11-11 09:48:40|177368.4|177278.4|177363.2|177273.2|177371|177281|177359.4|177269.4|19
1731318530000|2024-11-11 09:48:50|177362.2|177272.2|177357.2|177267.2|177362.2|177272.2|177357.2|177267.2|14
1731318540000|2024-11-11 09:49:00|177357.7|177267.7|177330.5|177240.5|177357.7|177267.7|177330.2|177240.2|25
1731318550000|2024-11-11 09:49:10|177330.2|177240.2|177321|177231|177331.4|177241.4|177320.7|177230.7|17
1731318560000|2024-11-11 09:49:20|177320.7|177230.7|177326.7|177236.7|177329.2|177239.2|177310.2|177220.2|13
1731318570000|2024-11-11 09:49:30|177326|177236|177326.5|177236.5|177328|177238|177321.7|177231.7|18
1731318580000|2024-11-11 09:49:40|177327.5|177237.5|177322.9|177232.9|177330.4|177240.4|177320.5|177230.5|19
1731318590000|2024-11-11 09:49:50|177322.2|177232.2|177327.5|177237.5|177327.5|177237.5|177320.9|177230.9|13
1731318600000|2024-11-11 09:50:00|177323.5|177233.5|177324.3|177234.3|177326.9|177236.9|177319.5|177229.5|22
1731318610000|2024-11-11 09:50:10|177320|177230|177317.9|177227.9|177326.2|177236.2|177314.3|177224.3|26
1731318620000|2024-11-11 09:50:20|177318.5|177228.5|177322.4|177232.4|177323.9|177233.9|177317.9|177227.9|19
1731318630000|2024-11-11 09:50:30|177323|177233|177323.7|177233.7|177330.7|177240.7|177320.9|177230.9|20
1731318640000|2024-11-11 09:50:40|177322.7|177232.7|177322.4|177232.4|177324|177234|177320|177230|14
1731318650000|2024-11-11 09:50:50|177323|177233|177303|177213|177340.7|177250.7|177302|177212|31
1731318660000|2024-11-11 09:51:00|177303.3|177213.3|177302.3|177212.3|177303.8|177213.8|177299.3|177209.3|20
1731318670000|2024-11-11 09:51:10|177303.8|177213.8|177309.3|177219.3|177309.8|177219.8|177301.8|177211.8|20
1731318690000|2024-11-11 09:51:30|177303.3|177213.3|177403.9|177313.9|177415.7|177313.9|177303.3|177213.3|14
1731318700000|2024-11-11 09:51:40|177404.9|177314.9|177406|177316|177410.3|177320.3|177402.9|177312.9|24
1731318710000|2024-11-11 09:51:50|177405.5|177315.5|177405.3|177315.3|177406|177316|177404|177314|12
1731318720000|2024-11-11 09:52:00|177405|177315|177405.8|177315.8|177406|177316|177404.5|177314.5|11
1731318730000|2024-11-11 09:52:10|177405|177315|177401.7|177311.7|177406|177316|177401.7|177311.7|13
1731318740000|2024-11-11 09:52:20|177402.4|177312.4|177403.2|177313.2|177404.9|177314.9|177402|177312|12
1731318750000|2024-11-11 09:52:30|177402.8|177312.8|177406.8|177316.8|177408.8|177318.8|177402.8|177312.8|11
1731318760000|2024-11-11 09:52:40|177406.2|177316.2|177448.9|177358.9|177479.5|177372.7|177405.2|177315.2|24
1731318770000|2024-11-11 09:52:50|177448.5|177358.5|177447.8|177357.8|177461|177371|177447.8|177357.8|24
1731318780000|2024-11-11 09:53:00|177448|177358|177444.5|177354.5|177451.8|177361.8|177444.5|177354.5|17
1731318790000|2024-11-11 09:53:10|177444.3|177354.3|177446.8|177356.8|177447.3|177357.3|177444.3|177354.3|8
1731318800000|2024-11-11 09:53:20|177446.5|177356.5|177432.2|177342.2|177446.5|177356.5|177429|177339|16
1731318810000|2024-11-11 09:53:30|177433.3|177343.3|177436.9|177346.9|177439.3|177349.3|177433.3|177343.3|10
1731318820000|2024-11-11 09:53:40|177437.5|177347.5|177439.5|177349.5|177439.5|177349.5|177419.5|177329.5|19
1731318830000|2024-11-11 09:53:50|177442|177352|177446|177356|177450.3|177360.3|177442|177352|22
1731318840000|2024-11-11 09:54:00|177446.5|177356.5|177484.7|177394.7|177485.2|177395.2|177445.8|177355.8|29
1731318850000|2024-11-11 09:54:10|177483.7|177393.7|177486.2|177396.2|177492|177402|177483|177393|16
1731318860000|2024-11-11 09:54:20|177485.8|177395.8|177481|177391|177497.2|177407.2|177481|177391|19
1731318870000|2024-11-11 09:54:30|177482|177392|177481.7|177391.7|177485.7|177395.7|177480.5|177390.5|18
1731318880000|2024-11-11 09:54:40|177484.7|177394.7|177483.7|177393.7|177485.4|177395.4|177479.7|177389.7|15
1731318890000|2024-11-11 09:54:50|177483.8|177393.8|177478.5|177388.5|177484.3|177394.3|177477.5|177387.5|16
1731318900000|2024-11-11 09:55:00|177477.5|177387.5|177483.4|177393.4|177486.7|177396.7|177465|177375|21
1731318910000|2024-11-11 09:55:10|177482.5|177392.5|177484.4|177394.4|177484.8|177394.8|177482.5|177392.5|12
1731318920000|2024-11-11 09:55:20|177484.2|177394.2|177486.5|177396.5|177487.4|177397.4|177484.2|177394.2|8
1731318930000|2024-11-11 09:55:30|177486.7|177396.7|177445.5|177355.5|177500.8|177410.8|177445.5|177355.5|9
1731318940000|2024-11-11 09:55:40|177445.2|177355.2|177403.5|177313.5|177445.2|177355.2|177401.2|177311.2|16
1731318950000|2024-11-11 09:55:50|177404.2|177314.2|177389|177299|177415.5|177325.5|177389|177299|23
1731318960000|2024-11-11 09:56:00|177388.7|177298.7|177385.9|177295.9|177389.4|177299.4|177385|177295|13
1731318970000|2024-11-11 09:56:10|177386|177296|177387.9|177297.9|177389.9|177299.9|177385.9|177295.9|15
1731318980000|2024-11-11 09:56:20|177387.5|177297.5|177384.9|177294.9|177391.7|177301.7|177376.5|177286.5|14
1731318990000|2024-11-11 09:56:30|177385.2|177295.2|177389.7|177299.7|177390|177300|177383.9|177293.9|18
1731319000000|2024-11-11 09:56:40|177389.4|177299.4|177390.5|177300.5|177391.4|177301.4|177387.9|177297.9|19
1731319010000|2024-11-11 09:56:50|177391.9|177301.9|177388.9|177298.9|177392.5|177302.5|177388.9|177298.9|17
1731319020000|2024-11-11 09:57:00|177407.2|177317.2|177388.5|177298.5|177415|177325|177362.8|177272.8|19
1731319030000|2024-11-11 09:57:10|177388.4|177298.4|177391.4|177301.4|177394.5|177304.5|177388|177298|14
1731319040000|2024-11-11 09:57:20|177391.7|177301.7|177390.9|177300.9|177395.3|177305.3|177387.7|177297.7|21
1731319050000|2024-11-11 09:57:30|177390.2|177300.2|177424.5|177334.5|177431.8|177341.8|177388.2|177298.2|21
1731319060000|2024-11-11 09:57:40|177441.3|177351.3|177472|177382|177472.2|177382.2|177441.3|177351.3|18
1731319070000|2024-11-11 09:57:50|177471|177381|177467.5|177377.5|177472|177382|177463.9|177373.9|12
1731319080000|2024-11-11 09:58:00|177467.2|177377.2|177466.3|177376.3|177467.2|177377.2|177464.8|177374.8|8
1731319090000|2024-11-11 09:58:10|177465.5|177375.5|177458.8|177368.8|177465.5|177375.5|177458.8|177368.8|9
1731319100000|2024-11-11 09:58:20|177460.8|177370.8|177461.8|177371.8|177462.8|177372.8|177460.8|177370.8|7
1731319110000|2024-11-11 09:58:30|177461.5|177371.5|177446|177356|177461.5|177371.5|177435.8|177345.8|13
1731319120000|2024-11-11 09:58:40|177446.2|177356.2|177453|177363|177453.7|177363.7|177436.9|177346.9|13
1731319130000|2024-11-11 09:58:50|177453.2|177363.2|177456.8|177366.8|177457|177367|177453.2|177363.2|9
1731319140000|2024-11-11 09:59:00|177456.3|177366.3|177461|177371|177462|177372|177456.3|177366.3|8
1731319150000|2024-11-11 09:59:10|177460.4|177370.4|177463.7|177373.7|177464.5|177374.5|177458.8|177368.8|12
1731319160000|2024-11-11 09:59:20|177464|177374|177485.8|177395.8|177485.8|177395.8|177464|177374|15
1731319170000|2024-11-11 09:59:30|177487|177397|177487.5|177397.5|177489|177399|177487|177397|3
1731319180000|2024-11-11 09:59:40|177487.8|177397.8|177511.5|177421.5|177513.8|177423.8|177487.8|177397.8|5
1731319190000|2024-11-11 09:59:50|177514.3|177424.3|177511.5|177421.5|177514.3|177424.3|177511.5|177421.5|4
1731319200000|2024-11-11 10:00:00|177510.3|177420.3|177509.3|177419.3|177510.8|177420.8|177509.3|177419.3|8
1731319210000|2024-11-11 10:00:10|177509.5|177419.5|177510|177420|177512.5|177422.5|177508.8|177418.8|10
1731319220000|2024-11-11 10:00:20|177509.5|177419.5|177510|177420|177510|177420|177509|177419|6
1731319230000|2024-11-11 10:00:30|177509|177419|177509.5|177419.5|177511|177421|177509|177419|8
1731319240000|2024-11-11 10:00:40|177510.8|177420.8|177496|177406|177510.8|177420.8|177496|177406|10
1731319250000|2024-11-11 10:00:50|177495|177405|177500.5|177410.5|177500.5|177410.5|177493.5|177403.5|17
1731319260000|2024-11-11 10:01:00|177500|177410|177503.9|177413.9|177507.4|177417.4|177500|177410|15
1731319270000|2024-11-11 10:01:10|177503.2|177413.2|177502.9|177412.9|177503.2|177413.2|177502.9|177412.9|2
1731319280000|2024-11-11 10:01:20|177502.7|177412.7|177501|177411|177502.7|177412.7|177494.2|177404.2|23
1731319290000|2024-11-11 10:01:30|177498.8|177408.8|177492.2|177402.2|177500.2|177410.2|177487.2|177397.2|20
1731319300000|2024-11-11 10:01:40|177489.9|177399.9|177497|177407|177498.2|177408.2|177489.8|177399.8|15
1731319310000|2024-11-11 10:01:50|177497.7|177407.7|177500.3|177410.3|177504|177414|177497.7|177407.7|19
1731319320000|2024-11-11 10:02:00|177500.7|177410.7|177493.5|177403.5|177500.7|177410.7|177491.4|177401.4|16
1731319330000|2024-11-11 10:02:10|177494.9|177404.9|177496.9|177406.9|177500.5|177410.5|177494.9|177404.9|9
1731319340000|2024-11-11 10:02:20|177496.7|177406.7|177503.2|177413.2|177503.9|177413.9|177496.5|177406.5|16
1731319350000|2024-11-11 10:02:30|177500.2|177410.2|177503.4|177413.4|177504|177414|177499.9|177409.9|10
1731319360000|2024-11-11 10:02:40|177504|177414|177499.9|177409.9|177506.7|177416.7|177499.9|177409.9|23
1731319370000|2024-11-11 10:02:50|177499.7|177409.7|177500.9|177410.9|177500.9|177410.9|177497.3|177407.3|9
1731319380000|2024-11-11 10:03:00|177501.2|177411.2|177506.7|177416.7|177508.9|177418.9|177501.2|177411.2|12
1731319390000|2024-11-11 10:03:10|177506|177416|177511.5|177421.5|177511.5|177421.5|177506|177416|6
1731319400000|2024-11-11 10:03:20|177511.2|177421.2|177510|177420|177511.2|177421.2|177507.9|177417.9|10
1731319410000|2024-11-11 10:03:30|177509.9|177419.9|177503.2|177413.2|177509.9|177419.9|177502.7|177412.7|12
1731319420000|2024-11-11 10:03:40|177502.9|177412.9|177501.5|177411.5|177504.4|177414.4|177501.5|177411.5|8
1731319430000|2024-11-11 10:03:50|177501|177411|177494|177404|177501.8|177411.8|177491.7|177401.7|16
1731319440000|2024-11-11 10:04:00|177494.3|177404.3|177494.7|177404.7|177496.2|177406.2|177490|177400|16
1731319450000|2024-11-11 10:04:10|177495.3|177405.3|177479.2|177389.2|177495.9|177405.9|177469.7|177379.7|15
1731319460000|2024-11-11 10:04:20|177479.5|177389.5|177474.3|177384.3|177483.5|177393.5|177471.3|177381.3|12
1731319470000|2024-11-11 10:04:30|177476.8|177386.8|177477.4|177387.4|177479.9|177389.9|177470.7|177380.7|11
1731319480000|2024-11-11 10:04:40|177477|177387|177477|177387|177478.4|177388.4|177476.7|177386.7|6
1731319490000|2024-11-11 10:04:50|177476.3|177386.3|177472.5|177382.5|177478.2|177388.2|177470.5|177380.5|8
1731319500000|2024-11-11 10:05:00|177471.5|177381.5|177465.7|177375.7|177471.5|177381.5|177442.3|177352.3|20
1731319510000|2024-11-11 10:05:10|177467.4|177377.4|177466.5|177376.5|177467.4|177377.4|177465.4|177375.4|5
1731319520000|2024-11-11 10:05:20|177466.3|177376.3|177490.7|177400.7|177490.7|177400.7|177466|177376|14
1731319530000|2024-11-11 10:05:30|177490.8|177400.8|177504.2|177414.2|177506.7|177416.7|177490.8|177400.8|14
1731319540000|2024-11-11 10:05:40|177505|177415|177510.2|177420.2|177510.8|177420.8|177505|177415|7
1731319550000|2024-11-11 10:05:50|177510.3|177420.3|177510.5|177420.5|177513.5|177423.5|177509.2|177419.2|12
1731319560000|2024-11-11 10:06:00|177511.9|177421.9|177510|177420|177514.7|177424.7|177507|177417|17
1731319570000|2024-11-11 10:06:10|177510.8|177420.8|177507.5|177417.5|177510.8|177420.8|177503.9|177413.9|9
1731319580000|2024-11-11 10:06:20|177507.4|177417.4|177504.9|177414.9|177509.5|177419.5|177504.9|177414.9|15
1731319590000|2024-11-11 10:06:30|177505.2|177415.2|177505.9|177415.9|177506.9|177416.9|177503.9|177413.9|6
1731319600000|2024-11-11 10:06:40|177506.5|177416.5|177492.9|177402.9|177506.5|177416.5|177489.2|177399.2|15
1731319610000|2024-11-11 10:06:50|177493.5|177403.5|177473.3|177383.3|177495|177405|177473.3|177383.3|19
1731319620000|2024-11-11 10:07:00|177475.5|177385.5|177474.5|177384.5|177480|177390|177474.5|177384.5|12
1731319630000|2024-11-11 10:07:10|177471|177381|177441|177351|177471|177381|177441|177351|18
1731319640000|2024-11-11 10:07:20|177444.5|177354.5|177444.2|177354.2|177449|177359|177440|177350|18
1731319650000|2024-11-11 10:07:30|177441|177351|177437.9|177347.9|177444.2|177354.2|177437.9|177347.9|11
1731319660000|2024-11-11 10:07:40|177437.2|177347.2|177437.8|177347.8|177437.8|177347.8|177432.5|177342.5|11
1731319670000|2024-11-11 10:07:50|177437.7|177347.7|177438.5|177348.5|177438.8|177348.8|177437.7|177347.7|4
1731319680000|2024-11-11 10:08:00|177432.3|177342.3|177435.3|177345.3|177436|177346|177431.8|177341.8|14
1731319690000|2024-11-11 10:08:10|177435.8|177345.8|177416.9|177326.9|177435.8|177345.8|177415.7|177325.7|12
1731319700000|2024-11-11 10:08:20|177417.2|177327.2|177422.8|177332.8|177428.2|177338.2|177415.8|177325.8|14
1731319710000|2024-11-11 10:08:30|177421.5|177331.5|177443.2|177353.2|177443.2|177353.2|177421.5|177331.5|8
1731319720000|2024-11-11 10:08:40|177441.7|177351.7|177440.9|177350.9|177443.4|177353.4|177423.7|177333.7|20
1731319730000|2024-11-11 10:08:50|177440.2|177350.2|177433.7|177343.7|177441.4|177351.4|177433.7|177343.7|14
1731319740000|2024-11-11 10:09:00|177434.4|177344.4|177433.5|177343.5|177444|177354|177433.5|177343.5|17
1731319750000|2024-11-11 10:09:10|177437.4|177347.4|177436.2|177346.2|177443|177353|177434.9|177344.9|15
1731319760000|2024-11-11 10:09:20|177438.7|177348.7|177435.2|177345.2|177441.7|177351.7|177434|177344|18
1731319770000|2024-11-11 10:09:30|177434.5|177344.5|177439.4|177349.4|177442|177352|177431.2|177341.2|16
1731319780000|2024-11-11 10:09:40|177438.7|177348.7|177436.2|177346.2|177439.4|177349.4|177434.5|177344.5|9
1731319790000|2024-11-11 10:09:50|177435.9|177345.9|177443.2|177353.2|177448.7|177358.7|177434.5|177344.5|15
1731319800000|2024-11-11 10:10:00|177443.4|177353.4|177394|177304|177446.8|177356.8|177394|177304|15
1731319810000|2024-11-11 10:10:10|177392.7|177302.7|177366.9|177276.9|177396.5|177306.5|177363.5|177273.5|22
1731319820000|2024-11-11 10:10:20|177359.4|177269.4|177383.2|177293.2|177383.2|177293.2|177359.2|177269.2|20
1731319830000|2024-11-11 10:10:30|177384.2|177294.2|177411.9|177321.9|177414.4|177324.4|177383.2|177293.2|12
1731319840000|2024-11-11 10:10:40|177411.7|177321.7|177425.8|177335.8|177426.8|177336.8|177405.5|177315.5|19
1731319850000|2024-11-11 10:10:50|177426.5|177336.5|177426|177336|177429.4|177339.4|177426|177336|14
1731319860000|2024-11-11 10:11:00|177430.2|177340.2|177470.8|177380.8|177471|177381|177429.9|177339.9|20
1731319870000|2024-11-11 10:11:10|177470.7|177380.7|177467.7|177377.7|177470.7|177380.7|177467.7|177377.7|11
1731319880000|2024-11-11 10:11:20|177467.4|177377.4|177465.5|177375.5|177467.5|177377.5|177464.9|177374.9|9
1731319890000|2024-11-11 10:11:30|177466.2|177376.2|177467|177377|177467|177377|177465.9|177375.9|4
1731319900000|2024-11-11 10:11:40|177467.4|177377.4|177498.8|177408.8|177500.5|177410.5|177467.3|177377.3|21
1731319910000|2024-11-11 10:11:50|177499.8|177409.8|177499.5|177409.5|177501.7|177411.7|177497.5|177407.5|15
1731319920000|2024-11-11 10:12:00|177499|177409|177506.2|177416.2|177507.4|177417.4|177497.7|177407.7|19
1731319930000|2024-11-11 10:12:10|177506.9|177416.9|177493.2|177403.2|177506.9|177416.9|177492.5|177402.5|17
1731319940000|2024-11-11 10:12:20|177491.9|177401.9|177495.8|177405.8|177496|177406|177491.9|177401.9|13
1731319950000|2024-11-11 10:12:30|177496.2|177406.2|177475.3|177385.3|177498.4|177408.4|177475.3|177385.3|13
1731319960000|2024-11-11 10:12:40|177482.7|177392.7|177488.3|177398.3|177491|177401|177482.7|177392.7|17
1731319970000|2024-11-11 10:12:50|177488.8|177398.8|177494.7|177404.7|177494.7|177404.7|177488.8|177398.8|14
1731319980000|2024-11-11 10:13:00|177495|177405|177490.9|177400.9|177495|177405|177484|177394|15
1731319990000|2024-11-11 10:13:10|177491.2|177401.2|177496.2|177406.2|177498.4|177408.4|177491.2|177401.2|13
1731320000000|2024-11-11 10:13:20|177496|177406|177516.4|177426.4|177518.8|177428.8|177496|177406|21
1731320010000|2024-11-11 10:13:30|177516.5|177426.5|177513.9|177423.9|177517.2|177427.2|177513.9|177423.9|14
1731320020000|2024-11-11 10:13:40|177513.7|177423.7|177512.5|177422.5|177513.7|177423.7|177512.2|177422.2|5
1731320030000|2024-11-11 10:13:50|177512.9|177422.9|177508.2|177418.2|177512.9|177422.9|177506.8|177416.8|6
1731320040000|2024-11-11 10:14:00|177507.8|177417.8|177497.8|177407.8|177507.8|177417.8|177497.7|177407.7|19
1731320050000|2024-11-11 10:14:10|177495.4|177405.4|177490.9|177400.9|177498|177408|177486.5|177396.5|19
1731320060000|2024-11-11 10:14:20|177491|177401|177487.8|177397.8|177495.5|177405.5|177486.2|177396.2|20
1731320070000|2024-11-11 10:14:30|177488.2|177398.2|177471.8|177381.8|177488.7|177398.7|177470|177380|20
1731320080000|2024-11-11 10:14:40|177471.2|177381.2|177476.5|177386.5|177476.5|177386.5|177469.9|177379.9|19
1731320090000|2024-11-11 10:14:50|177476.8|177386.8|177472.3|177382.3|177476.8|177386.8|177470|177380|9
1731320100000|2024-11-11 10:15:00|177471.7|177381.7|177471.8|177381.8|177471.8|177381.8|177470.8|177380.8|7
1731320110000|2024-11-11 10:15:10|177469.3|177379.3|177454.7|177364.7|177469.3|177379.3|177449.9|177359.9|12
1731320120000|2024-11-11 10:15:20|177453|177363|177451.2|177361.2|177455|177365|177450.2|177360.2|22
1731320130000|2024-11-11 10:15:30|177451.9|177361.9|177453|177363|177453.9|177363.9|177446|177356|20
1731320140000|2024-11-11 10:15:40|177451.4|177361.4|177394.7|177304.7|177451.4|177361.4|177394.7|177304.7|23
1731320150000|2024-11-11 10:15:50|177396|177306|177394|177304|177396|177306|177394|177304|8
1731320160000|2024-11-11 10:16:00|177393.7|177303.7|177387.5|177297.5|177395.4|177305.4|177387.2|177297.2|19
1731320170000|2024-11-11 10:16:10|177387.9|177297.9|177383.2|177293.2|177390.9|177300.9|177382.2|177292.2|11
1731320180000|2024-11-11 10:16:20|177383.8|177293.8|177389.4|177299.4|177390|177300|177382.9|177292.9|16
1731320190000|2024-11-11 10:16:30|177388|177298|177388.9|177298.9|177388.9|177298.9|177381.5|177291.5|15
1731320200000|2024-11-11 10:16:40|177387.9|177297.9|177390.5|177300.5|177394|177304|177386.9|177296.9|12
1731320210000|2024-11-11 10:16:50|177399.2|177309.2|177409.5|177319.5|177413.8|177323.8|177399.2|177309.2|21
1731320220000|2024-11-11 10:17:00|177409.2|177319.2|177415.9|177325.9|177417|177327|177409.2|177319.2|12
1731320230000|2024-11-11 10:17:10|177415.5|177325.5|177415.2|177325.2|177416.5|177326.5|177414.4|177324.4|15
1731320240000|2024-11-11 10:17:20|177414.9|177324.9|177462.2|177372.2|177467.7|177377.7|177414.9|177324.9|26
1731320250000|2024-11-11 10:17:30|177461.3|177371.3|177441.5|177351.5|177461.3|177371.3|177438.5|177348.5|19
1731320260000|2024-11-11 10:17:40|177441.8|177351.8|177441.8|177351.8|177446|177356|177441.3|177351.3|21
1731320270000|2024-11-11 10:17:50|177443|177353|177437.8|177347.8|177443.5|177353.5|177437.8|177347.8|14
1731320280000|2024-11-11 10:18:00|177435.5|177345.5|177438|177348|177441|177351|177435.5|177345.5|10
1731320290000|2024-11-11 10:18:10|177439.2|177349.2|177439.3|177349.3|177439.5|177349.5|177434.3|177344.3|12
1731320300000|2024-11-11 10:18:20|177439.5|177349.5|177428.9|177338.9|177440.3|177350.3|177416.5|177326.5|14
1731320310000|2024-11-11 10:18:30|177428.2|177338.2|177424.5|177334.5|177428.2|177338.2|177424.5|177334.5|12
1731320320000|2024-11-11 10:18:40|177424.2|177334.2|177396.9|177306.9|177424.2|177334.2|177395.5|177305.5|22
1731320330000|2024-11-11 10:18:50|177397|177307|177408.3|177318.3|177425.5|177335.5|177397|177307|22
1731320340000|2024-11-11 10:19:00|177408.7|177318.7|177396.5|177306.5|177408.7|177318.7|177396.5|177306.5|15
1731320350000|2024-11-11 10:19:10|177399.9|177309.9|177400.8|177310.8|177407.2|177317.2|177396.5|177306.5|22
1731320360000|2024-11-11 10:19:20|177400.5|177310.5|177404.5|177314.5|177406.5|177316.5|177398.5|177308.5|8
1731320370000|2024-11-11 10:19:30|177405.5|177315.5|177396|177306|177405.5|177315.5|177394.5|177304.5|23
1731320380000|2024-11-11 10:19:40|177397|177307|177374.3|177284.3|177399.4|177309.4|177374.3|177284.3|22
1731320390000|2024-11-11 10:19:50|177373.7|177283.7|177379.3|177289.3|177380.3|177290.3|177372.7|177282.7|18
1731320400000|2024-11-11 10:20:00|177379|177289|177378|177288|177381.3|177291.3|177375|177285|13
1731320410000|2024-11-11 10:20:10|177376|177286|177374|177284|177376.4|177286.4|177372.4|177282.4|14
1731320420000|2024-11-11 10:20:20|177373.7|177283.7|177369.7|177279.7|177375.5|177285.5|177369.7|177279.7|13
1731320430000|2024-11-11 10:20:30|177367.2|177277.2|177370.8|177280.8|177375.9|177285.9|177343.7|177253.7|14
1731320440000|2024-11-11 10:20:40|177370.2|177280.2|177361.5|177271.5|177375.5|177285.5|177361.5|177271.5|16
1731320450000|2024-11-11 10:20:50|177361.2|177271.2|177387.8|177297.8|177387.8|177297.8|177361.2|177271.2|11
1731320460000|2024-11-11 10:21:00|177388|177298|177388.3|177298.3|177388.8|177298.8|177388|177298|7
1731320470000|2024-11-11 10:21:10|177389|177299|177411.4|177321.4|177411.4|177321.4|177388.5|177298.5|17
1731320480000|2024-11-11 10:21:20|177411|177321|177403.9|177313.9|177411|177321|177401|177311|22
1731320490000|2024-11-11 10:21:30|177403.5|177313.5|177405.2|177315.2|177406.2|177316.2|177403.2|177313.2|9
1731320500000|2024-11-11 10:21:40|177410.2|177320.2|177408|177318|177410.2|177320.2|177406.2|177316.2|10
1731320510000|2024-11-11 10:21:50|177407.7|177317.7|177406.4|177316.4|177408|177318|177406.4|177316.4|5
1731320520000|2024-11-11 10:22:00|177404.4|177314.4|177403.5|177313.5|177404.7|177314.7|177402|177312|11
1731320530000|2024-11-11 10:22:10|177403.2|177313.2|177419.2|177329.2|177420.5|177330.5|177403.2|177313.2|18
1731320540000|2024-11-11 10:22:20|177421.8|177331.8|177423.2|177333.2|177423.2|177333.2|177417.8|177327.8|23
1731320550000|2024-11-11 10:22:30|177423.8|177333.8|177427.2|177337.2|177429.2|177339.2|177423.8|177333.8|8
1731320560000|2024-11-11 10:22:40|177424.2|177334.2|177413.9|177323.9|177424.2|177334.2|177409.7|177319.7|13
1731320570000|2024-11-11 10:22:50|177415.7|177325.7|177417.9|177327.9|177417.9|177327.9|177415.7|177325.7|4
1731320580000|2024-11-11 10:23:00|177416.2|177326.2|177417.2|177327.2|177419.2|177329.2|177415.2|177325.2|9
1731320590000|2024-11-11 10:23:10|177417.5|177327.5|177421|177331|177423.5|177333.5|177417.5|177327.5|8
1731320600000|2024-11-11 10:23:20|177419.3|177329.3|177406|177316|177419.3|177329.3|177401.4|177311.4|20
1731320610000|2024-11-11 10:23:30|177405.7|177315.7|177376.7|177286.7|177405.7|177315.7|177376|177286|24
1731320620000|2024-11-11 10:23:40|177372.2|177282.2|177372.7|177282.7|177373|177283|177370.5|177280.5|6
1731320630000|2024-11-11 10:23:50|177371.7|177281.7|177370.7|177280.7|177379.3|177289.3|177369.7|177279.7|13
1731320640000|2024-11-11 10:24:00|177371|177281|177365.3|177275.3|177371.8|177281.8|177346.4|177256.4|23
1731320650000|2024-11-11 10:24:10|177364|177274|177355|177265|177366.7|177276.7|177355|177265|10
1731320660000|2024-11-11 10:24:20|177355.3|177265.3|177359.7|177269.7|177362.7|177272.7|177355.3|177265.3|15
1731320670000|2024-11-11 10:24:30|177358|177268|177365.8|177275.8|177366.8|177276.8|177358|177268|15
1731320680000|2024-11-11 10:24:40|177368.5|177278.5|177374.4|177284.4|177375|177285|177368.5|177278.5|8
1731320690000|2024-11-11 10:24:50|177374.7|177284.7|177387.9|177297.9|177388.5|177298.5|177374.7|177284.7|9
1731320700000|2024-11-11 10:25:00|177388.5|177298.5|177390.7|177300.7|177390.8|177300.8|177388.5|177298.5|10
1731320710000|2024-11-11 10:25:10|177388.3|177298.3|177383.7|177293.7|177388.3|177298.3|177380|177290|15
1731320720000|2024-11-11 10:25:20|177384|177294|177363.5|177273.5|177384|177294|177358.4|177268.4|15
1731320730000|2024-11-11 10:25:30|177359.9|177269.9|177361.9|177271.9|177361.9|177271.9|177359.9|177269.9|4
1731320740000|2024-11-11 10:25:40|177363.2|177273.2|177372.2|177282.2|177372.2|177282.2|177363.2|177273.2|7
1731320750000|2024-11-11 10:25:50|177373.5|177283.5|177369|177279|177373.5|177283.5|177368.7|177278.7|12
1731320760000|2024-11-11 10:26:00|177368.7|177278.7|177365.5|177275.5|177368.7|177278.7|177361.8|177271.8|13
1731320770000|2024-11-11 10:26:10|177367.2|177277.2|177367.2|177277.2|177367.2|177277.2|177367.2|177277.2|1
1731320780000|2024-11-11 10:26:20|177365.5|177275.5|177360.9|177270.9|177369.7|177279.7|177360.5|177270.5|18
1731320790000|2024-11-11 10:26:30|177362.8|177272.8|177365|177275|177365|177275|177360.9|177270.9|9
1731320800000|2024-11-11 10:26:40|177367|177277|177366.4|177276.4|177367|177277|177364|177274|3
1731320810000|2024-11-11 10:26:50|177365.4|177275.4|177373.9|177283.9|177373.9|177283.9|177365.4|177275.4|17
1731320820000|2024-11-11 10:27:00|177373.5|177283.5|177374.9|177284.9|177375.5|177285.5|177372|177282|8
1731320830000|2024-11-11 10:27:10|177375.7|177285.7|177350|177260|177376.7|177286.7|177349.5|177259.5|19
1731320840000|2024-11-11 10:27:20|177355|177265|177374.7|177284.7|177375.7|177285.7|177353.8|177263.8|19
1731320850000|2024-11-11 10:27:30|177376.9|177286.9|177366.3|177276.3|177380.5|177290.5|177365|177275|14
1731320860000|2024-11-11 10:27:40|177368.3|177278.3|177369.5|177279.5|177370.2|177280.2|177364|177274|15
1731320870000|2024-11-11 10:27:50|177370.2|177280.2|177373.4|177283.4|177377|177287|177368.2|177278.2|15
1731320880000|2024-11-11 10:28:00|177375|177285|177357.9|177267.9|177375|177285|177350.5|177260.5|27
1731320890000|2024-11-11 10:28:10|177356.5|177266.5|177353.3|177263.3|177357.9|177267.9|177349.8|177259.8|15
1731320900000|2024-11-11 10:28:20|177353.5|177263.5|177355.3|177265.3|177362.8|177272.8|177353.5|177263.5|17
1731320910000|2024-11-11 10:28:30|177354|177264|177349|177259|177354|177264|177348|177258|8
1731320920000|2024-11-11 10:28:40|177348.8|177258.8|177332.3|177242.3|177348.8|177258.8|177326|177236|8
1731320930000|2024-11-11 10:28:50|177330.8|177240.8|177335.2|177245.2|177337.3|177247.3|177327.2|177237.2|19
1731320940000|2024-11-11 10:29:00|177337.5|177247.5|177326.8|177236.8|177339.9|177249.9|177326.8|177236.8|12
1731320950000|2024-11-11 10:29:10|177326.2|177236.2|177326.7|177236.7|177329.8|177239.8|177323.9|177233.9|17
1731320960000|2024-11-11 10:29:20|177323.7|177233.7|177286.9|177196.9|177323.7|177233.7|177281.2|177191.2|13
1731320970000|2024-11-11 10:29:30|177285.5|177195.5|177284.7|177194.7|177286.5|177196.5|177284.7|177194.7|7
1731320980000|2024-11-11 10:29:40|177282.5|177192.5|177286.7|177196.7|177287|177197|177282.5|177192.5|6
1731320990000|2024-11-11 10:29:50|177286.5|177196.5|177287.3|177197.3|177288|177198|177286.2|177196.2|10
1731321000000|2024-11-11 10:30:00|177284.3|177194.3|177246|177156|177285|177195|177246|177156|18
1731321010000|2024-11-11 10:30:10|177245.4|177155.4|177251.5|177161.5|177253|177163|177234|177144|20
1731321020000|2024-11-11 10:30:20|177248.8|177158.8|177252|177162|177254|177164|177248.8|177158.8|19
1731321030000|2024-11-11 10:30:30|177253.5|177163.5|177253|177163|177253.5|177163.5|177252|177162|6
1731321040000|2024-11-11 10:30:40|177254.5|177164.5|177254|177164|177254.5|177164.5|177253.3|177163.3|3
1731321050000|2024-11-11 10:30:50|177255.2|177165.2|177273.7|177183.7|177276.5|177186.5|177254.3|177164.3|15
1731321060000|2024-11-11 10:31:00|177274|177184|177255.4|177165.4|177275.3|177185.3|177252.9|177162.9|23
1731321070000|2024-11-11 10:31:10|177254.4|177164.4|177253.4|177163.4|177256|177166|177252.7|177162.7|12
1731321080000|2024-11-11 10:31:20|177252.4|177162.4|177269.5|177179.5|177269.5|177179.5|177251.8|177161.8|12
1731321090000|2024-11-11 10:31:30|177268.8|177178.8|177275.5|177185.5|177275.9|177185.9|177268.8|177178.8|12
1731321100000|2024-11-11 10:31:40|177276.2|177186.2|177275.7|177185.7|177276.4|177186.4|177272.4|177182.4|6
1731321110000|2024-11-11 10:31:50|177275.2|177185.2|177275.2|177185.2|177275.7|177185.7|177275.2|177185.2|10
1731321120000|2024-11-11 10:32:00|177275.9|177185.9|177275.7|177185.7|177276.4|177186.4|177275.5|177185.5|8
1731321130000|2024-11-11 10:32:10|177273|177183|177270.7|177180.7|177274.2|177184.2|177269|177179|13
1731321140000|2024-11-11 10:32:20|177271|177181|177281.3|177191.3|177281.3|177191.3|177271|177181|11
1731321150000|2024-11-11 10:32:30|177281.8|177191.8|177255.3|177165.3|177281.8|177191.8|177255.3|177165.3|14
1731321160000|2024-11-11 10:32:40|177253.5|177163.5|177246.5|177156.5|177253.5|177163.5|177246.3|177156.3|15
1731321170000|2024-11-11 10:32:50|177247.3|177157.3|177223.3|177133.3|177247.3|177157.3|177222.8|177132.8|12
1731321180000|2024-11-11 10:33:00|177223.8|177133.8|177207.2|177117.2|177226.4|177136.4|177207.2|177117.2|6
1731321190000|2024-11-11 10:33:10|177207.5|177117.5|177227.7|177137.7|177227.7|177137.7|177207.5|177117.5|16
1731321200000|2024-11-11 10:33:20|177228|177138|177228|177138|177228|177138|177228|177138|1
1731321210000|2024-11-11 10:33:30|177228.4|177138.4|177229.4|177139.4|177230|177140|177228.4|177138.4|3
1731321220000|2024-11-11 10:33:40|177229.5|177139.5|177229.5|177139.5|177229.5|177139.5|177229.5|177139.5|1
1731321230000|2024-11-11 10:33:50|177249|177159|177260.9|177170.9|177260.9|177170.9|177249|177159|6
1731321240000|2024-11-11 10:34:00|177261.7|177171.7|177264.3|177174.3|177264.3|177174.3|177260.9|177170.9|5
1731321250000|2024-11-11 10:34:10|177262.5|177172.5|177263.5|177173.5|177263.5|177173.5|177262.5|177172.5|2
1731321260000|2024-11-11 10:34:20|177261.5|177171.5|177261.9|177171.9|177262.5|177172.5|177261.2|177171.2|5
1731321270000|2024-11-11 10:34:30|177261.2|177171.2|177261.2|177171.2|177261.2|177171.2|177261.2|177171.2|1
1731321280000|2024-11-11 10:34:40|177261.5|177171.5|177260.8|177170.8|177261.5|177171.5|177260.8|177170.8|2
1731321290000|2024-11-11 10:34:50|177262.2|177172.2|177262.2|177172.2|177262.2|177172.2|177262.2|177172.2|1
1731321300000|2024-11-11 10:35:00|177262|177172|177253.8|177163.8|177262|177172|177247.2|177157.2|17
1731321310000|2024-11-11 10:35:10|177255.3|177165.3|177248.9|177158.9|177255.3|177165.3|177248.7|177158.7|15
1731321320000|2024-11-11 10:35:20|177251|177161|177271|177181|177271|177181|177250|177160|12
1731321330000|2024-11-11 10:35:30|177260.5|177170.5|177258|177168|177261.5|177171.5|177257.8|177167.8|6
1731321340000|2024-11-11 10:35:40|177258.3|177168.3|177257.8|177167.8|177258.3|177168.3|177257.8|177167.8|5
1731321350000|2024-11-11 10:35:50|177257.3|177167.3|177258.3|177168.3|177259.8|177169.8|177254.8|177164.8|9
1731321360000|2024-11-11 10:36:00|177258|177168|177256.5|177166.5|177260|177170|177255|177165|14
1731321370000|2024-11-11 10:36:10|177256|177166|177258.5|177168.5|177258.5|177168.5|177253.8|177163.8|9
1731321380000|2024-11-11 10:36:20|177257.8|177167.8|177257.8|177167.8|177258|177168|177257.8|177167.8|3
1731321390000|2024-11-11 10:36:30|177259.3|177169.3|177254.9|177164.9|177259.8|177169.8|177253.9|177163.9|15
1731321400000|2024-11-11 10:36:40|177254.4|177164.4|177247.3|177157.3|177269.2|177179.2|177233.9|177143.9|22
1731321410000|2024-11-11 10:36:50|177247.7|177157.7|177248.5|177158.5|177251.5|177161.5|177243.2|177153.2|13
1731321420000|2024-11-11 10:37:00|177234.5|177144.5|177235.2|177145.2|177235.5|177145.5|177234.4|177144.4|8
1731321430000|2024-11-11 10:37:10|177236.4|177146.4|177236.4|177146.4|177236.4|177146.4|177236.4|177146.4|1
1731321440000|2024-11-11 10:37:20|177237.5|177147.5|177317.6|177227.6|177318.3|177228.3|177237.5|177147.5|12
1731321450000|2024-11-11 10:37:30|177314.6|177224.6|177313.2|177223.2|177325.8|177235.8|177309|177219|16
1731321460000|2024-11-11 10:37:40|177324.2|177234.2|177352.9|177262.9|177352.9|177262.9|177318|177228|19
1731321470000|2024-11-11 10:37:50|177349|177259|177338|177248|177354.9|177264.9|177338|177248|23
1731321480000|2024-11-11 10:38:00|177342.5|177252.5|177351.4|177261.4|177356|177266|177335.9|177245.9|10
1731321490000|2024-11-11 10:38:10|177362.1|177232.1|177380.5|177250.5|177384.5|177277.9|177349.5|177232.1|25
1731321500000|2024-11-11 10:38:20|177376.5|177246.5|177405.5|177275.5|177413|177304.5|177376.5|177246.5|20
1731321510000|2024-11-11 10:38:30|177399.2|177309.2|177408.5|177318.5|177408.5|177318.5|177398.5|177308.5|15
1731321520000|2024-11-11 10:38:40|177408.4|177318.4|177408.2|177318.2|177408.9|177318.9|177407.9|177317.9|10
1731321530000|2024-11-11 10:38:50|177408.4|177318.4|177408.9|177318.9|177408.9|177318.9|177408.4|177318.4|5
1731321540000|2024-11-11 10:39:00|177406.5|177316.5|177408.9|177318.9|177408.9|177318.9|177405|177315|7
1731321550000|2024-11-11 10:39:10|177410.2|177320.2|177409.2|177319.2|177410.2|177320.2|177409.2|177319.2|2
1731321560000|2024-11-11 10:39:20|177410.5|177320.5|177411.2|177321.2|177411.9|177321.9|177409.5|177319.5|8
1731321570000|2024-11-11 10:39:30|177411.5|177321.5|177412.2|177322.2|177412.2|177322.2|177411.5|177321.5|3
1731321580000|2024-11-11 10:39:40|177412.5|177322.5|177412.2|177322.2|177412.5|177322.5|177412.2|177322.2|2
1731321590000|2024-11-11 10:39:50|177413.2|177323.2|177412.9|177322.9|177413.9|177323.9|177412.5|177322.5|5
1731321600000|2024-11-11 10:40:00|177413.2|177323.2|177414.2|177324.2|177414.4|177324.4|177413.2|177323.2|4
1731321610000|2024-11-11 10:40:10|177413.5|177323.5|177410.5|177320.5|177413.5|177323.5|177410.5|177320.5|7
1731321620000|2024-11-11 10:40:20|177410.2|177320.2|177410.2|177320.2|177410.2|177320.2|177409.9|177319.9|3
1731321630000|2024-11-11 10:40:30|177409.9|177319.9|177408.7|177318.7|177410|177320|177408.7|177318.7|4
1731321640000|2024-11-11 10:40:40|177409|177319|177409.2|177319.2|177409.4|177319.4|177404.2|177314.2|14
1731321660000|2024-11-11 10:41:00|177408.9|177318.9|177409.4|177319.4|177409.4|177319.4|177408.9|177318.9|2
1731321670000|2024-11-11 10:41:10|177409.9|177319.9|177409|177319|177410.9|177320.9|177408.9|177318.9|8
1731321680000|2024-11-11 10:41:20|177408.9|177318.9|177409|177319|177409|177319|177408.9|177318.9|2
1731321690000|2024-11-11 10:41:30|177409.7|177319.7|177409.7|177319.7|177409.7|177319.7|177409.7|177319.7|1
1731321700000|2024-11-11 10:41:40|177407.5|177317.5|177409.4|177319.4|177409.4|177319.4|177407.5|177317.5|3
1731321730000|2024-11-11 10:42:10|177406.4|177316.4|177409|177319|177409|177319|177406.4|177316.4|2
1731321740000|2024-11-11 10:42:20|177409.4|177319.4|177410.4|177320.4|177434|177344|177409.4|177319.4|5
1731321750000|2024-11-11 10:42:30|177410|177320|177410.2|177320.2|177410.2|177320.2|177410|177320|2
1731321760000|2024-11-11 10:42:40|177409.2|177319.2|177409.2|177319.2|177409.5|177319.5|177409.2|177319.2|3
1731321770000|2024-11-11 10:42:50|177409.5|177319.5|177409.5|177319.5|177409.5|177319.5|177409.2|177319.2|3
1731321780000|2024-11-11 10:43:00|177409.8|177319.8|177409.5|177319.5|177409.8|177319.8|177409.5|177319.5|4
1731321790000|2024-11-11 10:43:10|177408.5|177318.5|177412.3|177322.3|177412.3|177322.3|177408.5|177318.5|7
1731321810000|2024-11-11 10:43:30|177411.3|177321.3|177412.9|177322.9|177412.9|177322.9|177410.3|177320.3|8
1731321820000|2024-11-11 10:43:40|177413.9|177323.9|177498.5|177408.5|177525|177408.5|177413.9|177323.9|16
1731321830000|2024-11-11 10:43:50|177498.6|177408.6|177500.5|177410.5|177527.5|177417.5|177493|177386.9|20
1731321840000|2024-11-11 10:44:00|177495.2|177405.2|177503.9|177413.9|177504.5|177414.5|177495.2|177405.2|19
1731321850000|2024-11-11 10:44:10|177503.2|177413.2|177507.5|177417.5|177508.9|177418.9|177501.9|177411.9|5
1731321860000|2024-11-11 10:44:20|177509.3|177419.3|177509|177419|177509.4|177419.4|177509|177419|3
1731321870000|2024-11-11 10:44:30|177509.4|177419.4|177508.9|177418.9|177509.4|177419.4|177508.9|177418.9|3
1731321880000|2024-11-11 10:44:40|177509.7|177419.7|177510.4|177420.4|177516.1|177426.1|177501.5|177411.5|7
1731321890000|2024-11-11 10:44:50|177508.9|177418.9|177508.7|177418.7|177510.9|177420.9|177508.4|177418.4|8
1731321900000|2024-11-11 10:45:00|177472.4|177382.4|177498|177408|177521.8|177413.9|177472.4|177382.4|16
1731321910000|2024-11-11 10:45:10|177498.5|177408.5|177494.9|177404.9|177499|177409|177493.2|177403.2|6
1731321920000|2024-11-11 10:45:20|177495.2|177405.2|177497|177407|177499|177409|177495.2|177405.2|5
1731321930000|2024-11-11 10:45:30|177491.1|177401.1|177503.8|177413.8|177503.8|177413.8|177490|177400|18
1731321940000|2024-11-11 10:45:40|177504.2|177414.2|177506.7|177416.7|177506.7|177416.7|177495.5|177405.5|10
1731321950000|2024-11-11 10:45:50|177499.4|177409.4|177494.9|177404.9|177499.4|177409.4|177494.5|177404.5|7
1731321960000|2024-11-11 10:46:00|177494.2|177404.2|177495.9|177405.9|177495.9|177405.9|177494.2|177404.2|4
1731321970000|2024-11-11 10:46:10|177495.5|177405.5|177504.5|177414.5|177504.5|177414.5|177495.5|177405.5|6
1731321980000|2024-11-11 10:46:20|177504.8|177414.8|177513.5|177383.5|177513.5|177415.5|177480.7|177376.5|15
1731321990000|2024-11-11 10:46:30|177512.5|177382.5|177508.5|177378.5|177519.5|177389.5|177508.5|177378.5|12
1731322000000|2024-11-11 10:46:40|177514|177384|177511|177421|177517.7|177427.7|177507.5|177384|10
1731322010000|2024-11-11 10:46:50|177510.6|177420.6|177601.6|177511.6|177601.6|177511.6|177510.6|177420.6|19
1731322020000|2024-11-11 10:47:00|177597.6|177507.6|177607.5|177517.5|177611.5|177521.5|177597.6|177507.6|6
1731322030000|2024-11-11 10:47:10|177609.5|177519.5|177609|177519|177611.5|177521.5|177607.5|177517.5|11
1731322040000|2024-11-11 10:47:20|177612.5|177522.5|177610.4|177520.4|177621.9|177531.9|177610.3|177520.3|16
1731322050000|2024-11-11 10:47:30|177610.7|177520.7|177611|177521|177611|177521|177610.7|177520.7|4
1731322060000|2024-11-11 10:47:40|177611.2|177521.2|177610.8|177520.8|177611.2|177521.2|177610.8|177520.8|2
1731322070000|2024-11-11 10:47:50|177602.8|177512.8|177610|177520|177610|177520|177602|177512|4
1731322080000|2024-11-11 10:48:00|177611|177521|177611|177521|177611|177521|177609.7|177519.7|6
1731322090000|2024-11-11 10:48:10|177608|177518|177608|177518|177609|177519|177608|177518|3
1731322100000|2024-11-11 10:48:20|177608.7|177518.7|177608.7|177518.7|177608.7|177518.7|177608.7|177518.7|1
1731322110000|2024-11-11 10:48:30|177608|177518|177611|177521|177612.7|177522.7|177608|177518|6
1731322120000|2024-11-11 10:48:40|177611.7|177521.7|177611|177521|177611.7|177521.7|177609.7|177519.7|6
1731322140000|2024-11-11 10:49:00|177614.7|177524.7|177614|177524|177615.7|177525.7|177614|177524|7
1731322150000|2024-11-11 10:49:10|177614.4|177524.4|177616.9|177526.9|177619.5|177529.5|177614.4|177524.4|6
1731322160000|2024-11-11 10:49:20|177619.5|177529.5|177614.2|177524.2|177619.5|177529.5|177613.9|177523.9|12
1731322170000|2024-11-11 10:49:30|177613.9|177523.9|177614.9|177524.9|177616.8|177526.8|177612.2|177522.2|12
1731322180000|2024-11-11 10:49:40|177614.2|177524.2|177615.2|177525.2|177615.2|177525.2|177614|177524|5
1731322190000|2024-11-11 10:49:50|177614.9|177524.9|177614|177524|177615.2|177525.2|177614|177524|5
1731322200000|2024-11-11 10:50:00|177613.7|177523.7|177613.9|177523.9|177613.9|177523.9|177613.2|177523.2|4
1731322210000|2024-11-11 10:50:10|177614.2|177524.2|177614.4|177524.4|177614.5|177524.5|177614.2|177524.2|3
1731322220000|2024-11-11 10:50:20|177614.5|177524.5|177614.5|177524.5|177614.5|177524.5|177614.5|177524.5|1
1731322230000|2024-11-11 10:50:30|177615|177525|177613.5|177523.5|177615|177525|177613.5|177523.5|4
1731322240000|2024-11-11 10:50:40|177613.2|177523.2|177613.5|177523.5|177613.5|177523.5|177613.2|177523.2|4
1731322250000|2024-11-11 10:50:50|177613.2|177523.2|177613.5|177523.5|177613.5|177523.5|177613.2|177523.2|2
1731322260000|2024-11-11 10:51:00|177613.9|177523.9|177618|177528|177631.2|177541.2|177602.5|177512.5|10
1731322270000|2024-11-11 10:51:10|177623.9|177533.9|177622.7|177532.7|177623.9|177533.9|177622.7|177532.7|3
1731322280000|2024-11-11 10:51:20|177611.2|177521.2|177602.2|177512.2|177614.5|177524.5|177602.2|177512.2|8
1731322290000|2024-11-11 10:51:30|177602.7|177512.7|177608.7|177518.7|177614.2|177524.2|177590|177500|12
1731322300000|2024-11-11 10:51:40|177609.7|177519.7|177610.7|177520.7|177612|177522|177608.3|177518.3|7
1731322310000|2024-11-11 10:51:50|177614|177524|177617|177527|177617|177527|177614|177524|5
1731322320000|2024-11-11 10:52:00|177616.7|177526.7|177615.4|177525.4|177616.7|177526.7|177615.4|177525.4|5
1731322330000|2024-11-11 10:52:10|177617.7|177527.7|177616.7|177526.7|177621.4|177531.4|177616|177526|6
1731322340000|2024-11-11 10:52:20|177619|177529|177639|177549|177639.4|177549.4|177619|177529|5
1731322350000|2024-11-11 10:52:30|177660.3|177570.3|177664.7|177574.7|177667|177577|177660.3|177570.3|14
1731322360000|2024-11-11 10:52:40|177664.3|177574.3|177667.4|177577.4|177667.4|177577.4|177663|177573|6
1731322370000|2024-11-11 10:52:50|177695.2|177605.2|177706.7|177616.7|177710.3|177620.3|177695.2|177605.2|13
1731322380000|2024-11-11 10:53:00|177706.3|177616.3|177664.5|177574.5|177710.3|177620.3|177662.9|177572.9|12
1731322390000|2024-11-11 10:53:10|177662.9|177572.9|177648.7|177558.7|177662.9|177572.9|177647.5|177557.5|16
1731322400000|2024-11-11 10:53:20|177648.9|177558.9|177607.2|177517.2|177648.9|177558.9|177604.7|177514.7|27
1731322410000|2024-11-11 10:53:30|177609.3|177519.3|177576.8|177486.8|177611|177521|177573|177483|25
1731322420000|2024-11-11 10:53:40|177578.2|177488.2|177555.8|177465.8|177578.5|177488.5|177551.7|177461.7|22
1731322430000|2024-11-11 10:53:50|177551|177461|177507.8|177417.8|177577.7|177465.8|177507|177417|22
1731322440000|2024-11-11 10:54:00|177507.5|177417.5|177506.5|177416.5|177512|177422|177506.5|177416.5|16
1731322450000|2024-11-11 10:54:10|177505.5|177415.5|177505.3|177415.3|177507|177417|177504.2|177414.2|10
1731322460000|2024-11-11 10:54:20|177505.5|177415.5|177504.3|177414.3|177505.5|177415.5|177504.3|177414.3|6
1731322470000|2024-11-11 10:54:30|177505|177415|177515.8|177425.8|177515.8|177425.8|177503.2|177413.2|5
1731322480000|2024-11-11 10:54:40|177516.8|177426.8|177511.2|177421.2|177516.8|177426.8|177511.2|177421.2|4
1731322490000|2024-11-11 10:54:50|177515.8|177425.8|177516.5|177426.5|177516.5|177426.5|177515.8|177425.8|2
1731322500000|2024-11-11 10:55:00|177517.8|177427.8|177593.2|177503.2|177596.8|177506.8|177512.9|177422.9|14
1731322510000|2024-11-11 10:55:10|177596.9|177506.9|177625.8|177535.8|177630.7|177540.7|177589|177499|27
1731322520000|2024-11-11 10:55:20|177624.8|177534.8|177628.4|177538.4|177629.4|177539.4|177624.8|177534.8|15
1731322530000|2024-11-11 10:55:30|177629.5|177539.5|177623.3|177533.3|177629.5|177539.5|177622.4|177532.4|12
1731322540000|2024-11-11 10:55:40|177624.7|177534.7|177613|177523|177624.7|177534.7|177602.4|177512.4|21
1731322550000|2024-11-11 10:55:50|177611.7|177521.7|177610.9|177520.9|177615|177525|177609|177519|19
1731322560000|2024-11-11 10:56:00|177610.7|177520.7|177610|177520|177612.5|177522.5|177609.4|177519.4|18
1731322570000|2024-11-11 10:56:10|177612.4|177522.4|177615.2|177525.2|177615.4|177525.4|177612.4|177522.4|8
1731322580000|2024-11-11 10:56:20|177613.7|177523.7|177614.4|177524.4|177616|177526|177613.5|177523.5|16
1731322590000|2024-11-11 10:56:30|177614.7|177524.7|177614.5|177524.5|177616.4|177526.4|177614.5|177524.5|12
1731322600000|2024-11-11 10:56:40|177616.2|177526.2|177615|177525|177616.2|177526.2|177612.3|177522.3|13
1731322610000|2024-11-11 10:56:50|177614.7|177524.7|177613.4|177523.4|177614.7|177524.7|177608.8|177518.8|14
1731322620000|2024-11-11 10:57:00|177613|177523|177613.2|177523.2|177613.5|177523.5|177612.7|177522.7|7
1731322630000|2024-11-11 10:57:10|177615.2|177525.2|177612|177522|177615.5|177525.5|177612|177522|13
1731322640000|2024-11-11 10:57:20|177612.2|177522.2|177612|177522|177612.2|177522.2|177610.3|177520.3|4
1731322650000|2024-11-11 10:57:30|177612.4|177522.4|177650.8|177560.8|177653.3|177560.8|177612.4|177522.4|24
1731322660000|2024-11-11 10:57:40|177648|177558|177653.7|177563.7|177653.7|177563.7|177643.5|177553.5|18
1731322670000|2024-11-11 10:57:50|177654|177564|177645.9|177555.9|177663.5|177573.5|177644.7|177554.7|25
1731322680000|2024-11-11 10:58:00|177647.5|177557.5|177648|177558|177653.5|177563.5|177644|177554|16
1731322690000|2024-11-11 10:58:10|177649.5|177559.5|177629.3|177539.3|177650.5|177560.5|177626|177536|27
1731322700000|2024-11-11 10:58:20|177629.7|177539.7|177626.4|177536.4|177629.7|177539.7|177625.5|177535.5|13
1731322710000|2024-11-11 10:58:30|177626.8|177536.8|177655.5|177565.5|177655.5|177565.5|177626.8|177536.8|24
1731322720000|2024-11-11 10:58:40|177655.9|177565.9|177651.3|177561.3|177658.3|177568.3|177650.5|177560.5|18
1731322730000|2024-11-11 10:58:50|177649|177559|177653.5|177563.5|177653.5|177563.5|177646.8|177556.8|13
1731322740000|2024-11-11 10:59:00|177651.5|177561.5|177648.3|177558.3|177653.3|177563.3|177644.8|177554.8|17
1731322750000|2024-11-11 10:59:10|177649.3|177559.3|177650.5|177560.5|177651|177561|177647.3|177557.3|16
1731322760000|2024-11-11 10:59:20|177650.8|177560.8|177650|177560|177651.3|177561.3|177649.3|177559.3|15
1731322770000|2024-11-11 10:59:30|177649|177559|177642|177552|177649|177559|177642|177552|7
1731322780000|2024-11-11 10:59:40|177643|177553|177703.5|177613.5|177707|177617|177642.8|177552.8|13
1731322790000|2024-11-11 10:59:50|177702|177612|177705|177615|177705.2|177615.2|177699.3|177609.3|12
1731322800000|2024-11-11 11:00:00|177705.7|177615.7|177709|177619|177710.3|177620.3|177704.5|177614.5|12
1731322810000|2024-11-11 11:00:10|177708.8|177618.8|177710.5|177620.5|177710.5|177620.5|177707|177617|16
1731322820000|2024-11-11 11:00:20|177713.5|177623.5|177713.8|177623.8|177714|177624|177712.3|177622.3|8
1731322830000|2024-11-11 11:00:30|177710|177620|177707|177617|177710|177620|177705.5|177615.5|3
1731322840000|2024-11-11 11:00:40|177707.3|177617.3|177713.7|177623.7|177714.7|177624.7|177703.5|177613.5|6
1731322850000|2024-11-11 11:00:50|177713.4|177623.4|177710.1|177620.1|177713.4|177623.4|177709.1|177619.1|5
1731322860000|2024-11-11 11:01:00|177711.9|177621.9|177814|177684|177821.1|177706.7|177711.9|177621.9|18
1731322870000|2024-11-11 11:01:10|177816.3|177686.3|177821.7|177691.7|177832.7|177702.7|177816.3|177686.3|10
1731322880000|2024-11-11 11:01:20|177826.3|177696.3|177803|177713|177826.3|177717|177794|177693|11
1731322890000|2024-11-11 11:01:30|177802.7|177712.7|177802.3|177712.3|177803|177713|177801.7|177711.7|8
1731322900000|2024-11-11 11:01:40|177794|177704|177806.3|177716.3|177806.3|177716.3|177794|177704|3
1731322910000|2024-11-11 11:01:50|177816.3|177726.3|177852|177722|177877.7|177770.8|177812.7|177722|14
1731322920000|2024-11-11 11:02:00|177850.4|177720.4|177847.2|177717.2|177857.9|177727.9|177840|177710|21
1731322930000|2024-11-11 11:02:10|177842|177712|177851.9|177761.9|177851.9|177761.9|177838.4|177708.4|17
1731322940000|2024-11-11 11:02:20|177852.2|177762.2|177850.8|177760.8|177853.8|177763.8|177850.1|177760.1|10
1731322950000|2024-11-11 11:02:30|177857.8|177767.8|177852.4|177762.4|177859.7|177769.7|177852.4|177762.4|3
1731322960000|2024-11-11 11:02:40|177865.6|177775.6|177780.8|177690.8|177865.6|177775.6|177776.8|177686.8|15
1731322970000|2024-11-11 11:02:50|177776.8|177686.8|177782.7|177692.7|177785.7|177695.7|177773.2|177683.2|22
1731322980000|2024-11-11 11:03:00|177782.4|177692.4|177783.1|177693.1|177785.1|177695.1|177780.5|177690.5|12
1731322990000|2024-11-11 11:03:10|177780.8|177690.8|177781.8|177691.8|177781.8|177691.8|177779.1|177689.1|7
1731323000000|2024-11-11 11:03:20|177856.9|177726.9|177853.4|177763.4|177861.4|177763.4|177843|177717.5|20
1731323010000|2024-11-11 11:03:30|177852|177762|177853.3|177763.3|177853.4|177763.4|177852|177762|6
1731323020000|2024-11-11 11:03:40|177851.7|177761.7|177853.3|177763.3|177854.3|177764.3|177851.7|177761.7|14
1731323030000|2024-11-11 11:03:50|177852|177762|177850.3|177760.3|177852|177762|177847.7|177757.7|10
1731323040000|2024-11-11 11:04:00|177847.7|177757.7|177784.7|177694.7|177847.7|177757.7|177783.5|177693.5|10
1731323050000|2024-11-11 11:04:10|177783.7|177693.7|177765|177675|177789.7|177699.7|177765|177675|13
1731323060000|2024-11-11 11:04:20|177761.6|177671.6|177760|177670|177764.6|177674.6|177760|177670|9
1731323070000|2024-11-11 11:04:30|177763.6|177673.6|177760|177670|177763.6|177673.6|177760|177670|2
1731323080000|2024-11-11 11:04:40|177758.1|177668.1|177758.1|177668.1|177760.8|177670.8|177758.1|177668.1|5
1731323100000|2024-11-11 11:05:00|177757.5|177667.5|177785.5|177695.5|177785.5|177695.5|177757.5|177667.5|2
1731323110000|2024-11-11 11:05:10|177772|177682|177772|177682|177772|177682|177772|177682|1
1731323120000|2024-11-11 11:05:20|177785.5|177695.5|177797.8|177707.8|177797.8|177707.8|177785.5|177695.5|3
1731323180000|2024-11-11 11:06:20|177800|177710|177861.4|177771.4|177886.4|177796.4|177800|177710|15
1731323190000|2024-11-11 11:06:30|177862.1|177772.1|177859.4|177769.4|177872.3|177782.3|177852.2|177762.2|15
1731323200000|2024-11-11 11:06:40|177859.8|177769.8|177859.4|177769.4|177862.4|177772.4|177859.4|177769.4|9
1731323210000|2024-11-11 11:06:50|177858.1|177768.1|177858.4|177768.4|177861.1|177771.1|177856.8|177766.8|11
1731323220000|2024-11-11 11:07:00|177857.8|177767.8|177918.2|177788.2|177925.9|177795.9|177854.1|177764.1|17
1731323230000|2024-11-11 11:07:10|177921.2|177791.2|177912.8|177822.8|177931.9|177824.3|177904.4|177791.2|13
1731323240000|2024-11-11 11:07:20|177917.8|177827.8|177927.5|177797.5|177927.5|177827.8|177903.8|177794.1|12
1731323250000|2024-11-11 11:07:30|177925.1|177795.1|177912.9|177782.9|177925.1|177795.1|177912.9|177782.9|11
1731323260000|2024-11-11 11:07:40|177913.3|177783.3|177922.6|177792.6|177930.6|177820.6|177910.6|177783.3|12
1731323270000|2024-11-11 11:07:50|177923|177793|177921.6|177791.6|177924.3|177823.1|177913.1|177790.6|12
1731323280000|2024-11-11 11:08:00|177922.3|177792.3|177919.9|177789.9|177932.1|177815|177904.6|177789.9|20
1731323290000|2024-11-11 11:08:10|177918.2|177788.2|177920.3|177790.3|177920.6|177790.6|177917.9|177787.9|13
1731323300000|2024-11-11 11:08:20|177921.9|177791.9|177913.5|177783.5|177921.9|177791.9|177909.8|177779.8|17
1731323310000|2024-11-11 11:08:30|177913.8|177783.8|177904.2|177774.2|177923|177793|177904.2|177774.2|16
1731323320000|2024-11-11 11:08:40|177904.8|177774.8|177912.4|177782.4|177912.4|177782.4|177900.8|177770.8|8
1731323330000|2024-11-11 11:08:50|177912.1|177782.1|177902.8|177812.8|177918.8|177817.5|177902.8|177775.8|13
1731323340000|2024-11-11 11:09:00|177901.2|177811.2|177899.7|177809.7|177903.7|177813.7|177898.7|177808.7|9
1731323350000|2024-11-11 11:09:10|177904|177814|177903|177813|177909.9|177819.9|177897.7|177807.7|19
1731323360000|2024-11-11 11:09:20|177899|177809|177916.1|177786.1|177919.7|177809|177892.4|177784.4|14
1731323370000|2024-11-11 11:09:30|177907.7|177777.7|177904|177814|177919.8|177823.5|177899.8|177777.7|20
1731323380000|2024-11-11 11:09:40|177902.6|177812.6|177902|177812|177903.6|177813.6|177901.3|177811.3|7
1731323390000|2024-11-11 11:09:50|177902.6|177812.6|177882.5|177792.5|177902.6|177812.6|177857.5|177767.5|15
1731323400000|2024-11-11 11:10:00|177877|177787|177884.5|177794.5|177884.5|177794.5|177876.5|177786.5|4
1731323410000|2024-11-11 11:10:10|177877|177787|177877.2|177787.2|177882.5|177792.5|177876.8|177786.8|5
1731323420000|2024-11-11 11:10:20|177875.5|177785.5|177885|177795|177885.9|177795.9|177874.8|177784.8|10
1731323430000|2024-11-11 11:10:30|177885.5|177795.5|177883|177793|177886.5|177796.5|177882.5|177792.5|5
1731323440000|2024-11-11 11:10:40|177884.5|177794.5|177921.5|177831.5|177921.5|177831.5|177883.5|177793.5|7
1731323450000|2024-11-11 11:10:50|177917|177827|177918.4|177828.4|177918.4|177828.4|177916|177826|7
1731323460000|2024-11-11 11:11:00|177910.4|177820.4|177907.5|177817.5|177939|177849|177907.5|177817.5|9
1731323470000|2024-11-11 11:11:10|177915.9|177825.9|177909.4|177819.4|177915.9|177825.9|177903.3|177813.3|9
1731323480000|2024-11-11 11:11:20|177904.5|177814.5|177903.5|177813.5|177904.9|177814.9|177903.5|177813.5|5
1731323490000|2024-11-11 11:11:30|177904.2|177814.2|177894|177804|177906|177816|177894|177804|14
1731323500000|2024-11-11 11:11:40|177893.3|177803.3|177892.6|177802.6|177907.4|177817.4|177885.6|177795.6|16
1731323510000|2024-11-11 11:11:50|177899.9|177809.9|177898|177808|177900.5|177810.5|177891.8|177801.8|23
1731323520000|2024-11-11 11:12:00|177893|177803|177901|177811|177901.3|177811.3|177893|177803|12
1731323530000|2024-11-11 11:12:10|177901.6|177811.6|177903|177813|177903|177813|177895.5|177805.5|12
1731323540000|2024-11-11 11:12:20|177903.3|177813.3|177902.5|177812.5|177907.2|177817.2|177894.5|177804.5|14
1731323550000|2024-11-11 11:12:30|177902|177812|177904.3|177814.3|177905.7|177815.7|177894.5|177804.5|12
1731323560000|2024-11-11 11:12:40|177896.4|177806.4|177915|177825|177915|177825|177896.4|177806.4|16
1731323570000|2024-11-11 11:12:50|177913|177823|177915.9|177825.9|177915.9|177825.9|177913|177823|8
1731323580000|2024-11-11 11:13:00|177915.7|177825.7|177935|177845|177935.4|177845.4|177915.7|177825.7|18
1731323590000|2024-11-11 11:13:10|177935.4|177845.4|177935|177845|177939.2|177849.2|177935|177845|9
1731323600000|2024-11-11 11:13:20|177934|177844|177933.7|177843.7|177934|177844|177930.2|177840.2|11
1731323610000|2024-11-11 11:13:30|177932|177842|177935|177845|177935|177845|177925.2|177835.2|14
1731323620000|2024-11-11 11:13:40|177935.3|177845.3|177933.7|177843.7|177935.5|177845.5|177933|177843|9
1731323630000|2024-11-11 11:13:50|177934.3|177844.3|177931.7|177841.7|177938|177848|177931.7|177841.7|19
1731323640000|2024-11-11 11:14:00|177938|177848|177939|177849|177939.4|177849.4|177938|177848|3
1731323650000|2024-11-11 11:14:10|177934.4|177844.4|177932.5|177842.5|177934.7|177844.7|177929.2|177839.2|13
1731323660000|2024-11-11 11:14:20|177933.2|177843.2|177985.1|177895.1|177985.1|177895.1|177928.7|177838.7|11
1731323670000|2024-11-11 11:14:30|177988.3|177898.3|177984.7|177894.7|177991.2|177901.2|177983.2|177893.2|18
1731323680000|2024-11-11 11:14:40|177986|177896|177975.2|177885.2|177986|177896|177974.5|177884.5|9
1731323690000|2024-11-11 11:14:50|177973.9|177883.9|177977.8|177847.8|177979.1|177883.9|177962.8|177847.8|11
1731323700000|2024-11-11 11:15:00|177978.5|177848.5|177979.1|177849.1|177981.5|177851.5|177978.1|177848.1|7
1731323710000|2024-11-11 11:15:10|177978.5|177848.5|177994.1|177864.1|177994.1|177864.1|177978.1|177848.1|15
1731323720000|2024-11-11 11:15:20|177990.8|177860.8|177996.4|177866.4|177996.4|177886|177976|177860.8|12
1731323730000|2024-11-11 11:15:30|177993.7|177863.7|177994.4|177864.4|177996.1|177866.1|177993.1|177863.1|8
1731323740000|2024-11-11 11:15:40|177995.1|177865.1|177994.4|177864.4|177995.1|177865.1|177994.4|177864.4|4
1731323750000|2024-11-11 11:15:50|177994.1|177864.1|177994.7|177864.7|177996.7|177881.5|177971.5|177863.4|11
1731323760000|2024-11-11 11:16:00|177994.4|177864.4|177995.7|177865.7|177996.1|177884.5|177974.5|177863.1|10
1731323770000|2024-11-11 11:16:10|177995.4|177865.4|178000.5|177870.5|178013.6|177883.6|177995.1|177865.1|10
1731323780000|2024-11-11 11:16:20|178014.1|177884.1|178001.2|177871.2|178014.1|177891|177979.5|177869.8|9
1731323790000|2024-11-11 11:16:30|177981.5|177891.5|177982|177892|177983|177893|177981.5|177891.5|6
1731323800000|2024-11-11 11:16:40|177982.5|177892.5|178054.3|177924.3|178076.8|177946.8|177981.5|177891.5|11
1731323810000|2024-11-11 11:16:50|178066.4|177936.4|178053.5|177963.5|178087.2|177963.5|178053.5|177934.9|14
1731323820000|2024-11-11 11:17:00|178044|177954|178052.5|177962.5|178077.2|177967.5|178044|177929.2|25
1731323830000|2024-11-11 11:17:10|178057.5|177967.5|178038.5|177948.5|178079.5|177968|178020|177930|20
1731323840000|2024-11-11 11:17:20|178027.4|177937.4|178036.5|177946.5|178059.4|177949.3|178022|177928.4|20
1731323850000|2024-11-11 11:17:30|178052.1|177962.1|178040.3|177950.3|178058|177964.5|178025.5|177928|18
1731323860000|2024-11-11 11:17:40|178040|177950|178027.5|177937.5|178075.7|177950|178027|177925.7|16
1731323870000|2024-11-11 11:17:50|178038.5|177948.5|178056.2|177966.2|178075.2|177966.7|178026.2|177932.1|23
1731323880000|2024-11-11 11:18:00|178038.5|177948.5|178027.7|177937.7|178075.7|177965.7|178027.7|177932.4|8
1731323890000|2024-11-11 11:18:10|178054.7|177964.7|178066.9|177936.9|178075.2|177965.7|178034|177924.4|9
1731323900000|2024-11-11 11:18:20|178055.7|177925.7|178033|177943|178066.9|177943|178033|177923.8|9
1731323910000|2024-11-11 11:18:30|178054.9|177924.9|178054.2|177924.2|178054.9|177924.9|178054.2|177924.2|4
1731323920000|2024-11-11 11:18:40|178037|177947|178033|177943|178058.7|177958.2|178022.5|177924.2|20
1731323930000|2024-11-11 11:18:50|178033.9|177943.9|178061.7|177931.7|178061.7|177943.9|178004.5|177893|21
1731323940000|2024-11-11 11:19:00|178050.8|177920.8|178048.5|177918.5|178050.9|177920.9|178041.9|177911.9|15
1731323950000|2024-11-11 11:19:10|178048.8|177918.8|178046.5|177956.5|178056.5|177959.3|178037.8|177918.8|16
1731323960000|2024-11-11 11:19:20|178048|177958|178049.8|177959.8|178050|177960|178046.5|177956.5|10
1731323970000|2024-11-11 11:19:30|178051.3|177961.3|178045|177955|178051.3|177961.3|178045|177955|7
1731323980000|2024-11-11 11:19:40|178048.5|177958.5|178058.3|177968.3|178060|177970|178048|177958|17
1731323990000|2024-11-11 11:19:50|178060.8|177970.8|178060.8|177970.8|178060.8|177970.8|178056.8|177966.8|21
1731324000000|2024-11-11 11:20:00|178061.3|177971.3|178060.8|177970.8|178062.8|177972.8|178058.8|177968.8|5
1731324010000|2024-11-11 11:20:10|178060.5|177970.5|178060|177970|178060.5|177970.5|178059.8|177969.8|4
1731324020000|2024-11-11 11:20:20|178062.3|177972.3|178163.4|178033.4|178163.4|178049.3|178062.3|177972.3|9
1731324030000|2024-11-11 11:20:30|178161.5|178031.5|178134.8|178044.8|178170.5|178076.3|178134.3|178031.5|25
1731324040000|2024-11-11 11:20:40|178134|178044|178134.3|178044.3|178134.3|178044.3|178128.3|178038.3|13
1731324050000|2024-11-11 11:20:50|178134.8|178044.8|178132.5|178042.5|178136|178046|178132.5|178042.5|9
1731324060000|2024-11-11 11:21:00|178132.8|178042.8|178133|178043|178133.5|178043.5|178132.5|178042.5|14
1731324070000|2024-11-11 11:21:10|178132.5|178042.5|178090|177960|178134.3|178044.3|178076|177960|17
1731324080000|2024-11-11 11:21:20|178089.4|177959.4|178069.3|177979.3|178091.5|177979.8|178068.8|177958|14
1731324090000|2024-11-11 11:21:30|178067.3|177977.3|178074.3|177984.3|178074.3|177984.3|178067|177977|14
1731324100000|2024-11-11 11:21:40|178074.8|177984.8|178074|177984|178078.3|177988.3|178073|177983|8
1731324110000|2024-11-11 11:21:50|178072.8|177982.8|178061.8|177971.8|178073.3|177983.3|178061.8|177971.8|14
1731324120000|2024-11-11 11:22:00|178062|177972|178063.8|177973.8|178069.5|177979.5|178062|177972|15
1731324130000|2024-11-11 11:22:10|178064|177974|178062.8|177972.8|178064|177974|178050.8|177960.8|11
1731324140000|2024-11-11 11:22:20|178063.3|177973.3|178087|177997|178087.3|177997.3|178063.3|177973.3|12
1731324150000|2024-11-11 11:22:30|178081.3|177991.3|178085.5|177995.5|178085.5|177995.5|178078.5|177988.5|14
1731324160000|2024-11-11 11:22:40|178085.3|177995.3|178083.3|177993.3|178086.2|177996.2|178080.8|177990.8|12
1731324170000|2024-11-11 11:22:50|178080.5|177990.5|178081.3|177991.3|178086.5|177996.5|178075|177985|19
1731324180000|2024-11-11 11:23:00|178080.3|177990.3|178103.5|177973.5|178103.8|177993.5|178077.8|177972.5|10
1731324190000|2024-11-11 11:23:10|178102.8|177972.8|178051|177961|178105|177995.5|178051|177961|19
1731324200000|2024-11-11 11:23:20|178050.5|177960.5|178029.5|177899.5|178072.7|177960.5|178022.5|177898.2|30
1731324210000|2024-11-11 11:23:30|178028.2|177898.2|178043.5|177953.5|178043.5|177953.5|178009.3|177897.8|23
1731324220000|2024-11-11 11:23:40|178041|177951|178038.3|177948.3|178046|177956|178037.8|177947.8|14
1731324230000|2024-11-11 11:23:50|178041|177951|178039|177949|178041.8|177951.8|178036|177946|16
1731324240000|2024-11-11 11:24:00|178039.5|177949.5|178020|177930|178039.5|177949.5|178016.5|177926.5|17
1731324250000|2024-11-11 11:24:10|178018.5|177928.5|178019.3|177929.3|178019.5|177929.5|178017.3|177927.3|6
1731324260000|2024-11-11 11:24:20|178019|177929|178017.8|177927.8|178019|177929|178017.3|177927.3|5
1731324270000|2024-11-11 11:24:30|178017.3|177927.3|178025|177935|178032.3|177942.3|178016|177926|12
1731324280000|2024-11-11 11:24:40|178026.8|177936.8|178043.5|177953.5|178045|177955|178026.8|177936.8|11
1731324290000|2024-11-11 11:24:50|178057.3|177967.3|178072.8|177982.8|178095.8|177988.5|178057.3|177951.8|23
1731324300000|2024-11-11 11:25:00|178073.8|177983.8|178074.3|177984.3|178074.8|177984.8|178072.5|177982.5|19
1731324310000|2024-11-11 11:25:10|178077.3|177987.3|178076|177986|178079|177989|178075|177985|14
1731324320000|2024-11-11 11:25:20|178075.3|177985.3|178087|177997|178107.3|178009|178075.3|177968.3|26
1731324330000|2024-11-11 11:25:30|178086.5|177996.5|178094|178004|178095.5|178005.5|178083|177993|15
1731324340000|2024-11-11 11:25:40|178094.8|178004.8|178087.8|177997.8|178094.8|178004.8|178087|177997|17
1731324350000|2024-11-11 11:25:50|178089.3|177999.3|178071.8|177981.8|178097.5|178007.5|178071.8|177981.8|13
1731324360000|2024-11-11 11:26:00|178068.8|177978.8|178067.3|177977.3|178070.3|177980.3|178065|177975|13
1731324370000|2024-11-11 11:26:10|178064|177974|178060.8|177970.8|178069.3|177979.3|178060.8|177970.8|9
1731324380000|2024-11-11 11:26:20|178061|177971|178099|178009|178102.3|178012.3|178061|177971|17
1731324390000|2024-11-11 11:26:30|178099.3|178009.3|178100.8|178010.8|178102|178012|178093.5|178003.5|24
1731324400000|2024-11-11 11:26:40|178101.3|178011.3|178092.8|178002.8|178101.3|178011.3|178089.3|177999.3|12
1731324410000|2024-11-11 11:26:50|178080|177990|178057.8|177967.8|178094.5|178004.5|178057.8|177967.8|20
1731324420000|2024-11-11 11:27:00|178062.8|177972.8|178064.8|177974.8|178067|177977|178058.8|177968.8|9
1731324430000|2024-11-11 11:27:10|178068|177978|178069|177979|178069.8|177979.8|178065.5|177975.5|12
1731324440000|2024-11-11 11:27:20|178068.5|177978.5|178075|177985|178075|177985|178068.5|177978.5|5
1731324450000|2024-11-11 11:27:30|178071.8|177981.8|178063.3|177973.3|178071.8|177981.8|178063.3|177973.3|11
1731324460000|2024-11-11 11:27:40|178071.3|177981.3|178068.5|177978.5|178073.3|177983.3|178062.3|177972.3|13
1731324470000|2024-11-11 11:27:50|178064.3|177974.3|178072.3|177982.3|178075.5|177985.5|178064.3|177974.3|26
1731324480000|2024-11-11 11:28:00|178075.8|177985.8|178083.3|177993.3|178095.8|178005.8|178075.8|177985.8|22
1731324490000|2024-11-11 11:28:10|178081.5|177991.5|178076|177986|178085.3|177995.3|178076|177986|18
1731324500000|2024-11-11 11:28:20|178083.3|177993.3|178079.8|177989.8|178083.3|177993.3|178078|177988|7
1731324510000|2024-11-11 11:28:30|178079.3|177989.3|178066.8|177976.8|178079.3|177989.3|178061.8|177971.8|21
1731324520000|2024-11-11 11:28:40|178067|177977|178067.5|177977.5|178069.8|177979.8|178065.8|177975.8|12
1731324530000|2024-11-11 11:28:50|178071.8|177981.8|178069.8|177979.8|178074.5|177984.5|178069.5|177979.5|10
1731324540000|2024-11-11 11:29:00|178071.3|177981.3|178066|177976|178085|177995|178065|177975|20
1731324550000|2024-11-11 11:29:10|178065.3|177975.3|178063.5|177973.5|178065.3|177975.3|178062.8|177972.8|6
1731324560000|2024-11-11 11:29:20|178063|177973|178062|177972|178064|177974|178057.3|177967.3|15
1731324570000|2024-11-11 11:29:30|178061.5|177971.5|178041.5|177951.5|178061.5|177971.5|178041.5|177951.5|16
1731324580000|2024-11-11 11:29:40|178037.3|177947.3|178035.8|177945.8|178041.5|177951.5|178034.8|177944.8|19
1731324590000|2024-11-11 11:29:50|178036.5|177946.5|178021.5|177931.5|178037|177947|178018.8|177928.8|19
1731324600000|2024-11-11 11:30:00|178020.3|177930.3|178012.8|177922.8|178020.3|177930.3|178012|177922|15
1731324610000|2024-11-11 11:30:10|178012.5|177922.5|178015.5|177925.5|178016.5|177926.5|178012.3|177922.3|11
1731324620000|2024-11-11 11:30:20|178016.3|177926.3|178019.3|177929.3|178020.3|177930.3|178016.3|177926.3|6
1731324630000|2024-11-11 11:30:30|178021.8|177931.8|178020.8|177930.8|178024|177934|178017|177927|10
1731324640000|2024-11-11 11:30:40|178021|177931|178062.5|177932.5|178064.8|177938.3|178017.3|177924.5|18
1731324650000|2024-11-11 11:30:50|178063.5|177933.5|178074.3|177944.3|178074.3|177967.8|178057.8|177929.3|15
1731324660000|2024-11-11 11:31:00|178076.5|177946.5|178069.3|177979.3|178077.3|177987|178068.3|177941|14
1731324670000|2024-11-11 11:31:10|178069|177979|178089|177959|178089|177983.5|178063.8|177953.5|17
1731324680000|2024-11-11 11:31:20|178085.5|177955.5|178060.8|177930.8|178085.5|177955.5|178060.5|177930.5|22
1731324690000|2024-11-11 11:31:30|178060.5|177930.5|178061|177931|178064|177934|178060.5|177930.5|4
1731324700000|2024-11-11 11:31:40|178062.3|177932.3|178097.5|178007.5|178119.3|178015.5|178062.3|177932.3|33
1731324710000|2024-11-11 11:31:50|178096|178006|178099.5|178009.5|178111.5|178013|178088|177975.3|20
1731324720000|2024-11-11 11:32:00|178097|178007|178102.2|178012.2|178102.2|178012.2|178096.8|178006.8|18
1731324730000|2024-11-11 11:32:10|178101.9|178011.9|178098.2|178008.2|178101.9|178011.9|178097.5|178007.5|11
1731324740000|2024-11-11 11:32:20|178106.5|178016.5|178154|178064|178158|178068|178102.5|178012.5|17
1731324750000|2024-11-11 11:32:30|178154.3|178064.3|178155.5|178065.5|178157.8|178067.8|178152|178062|12
1731324760000|2024-11-11 11:32:40|178154.8|178064.8|178152.3|178062.3|178159.5|178069.5|178147.8|178057.8|17
1731324770000|2024-11-11 11:32:50|178151.5|178061.5|178153.8|178063.8|178155.3|178065.3|178151.5|178061.5|6
1731324780000|2024-11-11 11:33:00|178153.3|178063.3|178155.8|178065.8|178157|178067|178150.8|178060.8|19
1731324790000|2024-11-11 11:33:10|178154|178064|178160.3|178070.3|178160.5|178070.5|178153.3|178063.3|8
1731324800000|2024-11-11 11:33:20|178160|178070|178165.3|178075.3|178168|178078|178159.5|178069.5|10
1731324810000|2024-11-11 11:33:30|178168.8|178078.8|178175.9|178085.9|178175.9|178085.9|178168.8|178078.8|12
1731324820000|2024-11-11 11:33:40|178173.4|178083.4|178185.9|178095.9|178207.3|178117.3|178169.5|178079.5|12
1731324830000|2024-11-11 11:33:50|178185.8|178095.8|178186|178096|178189.8|178099.8|178185|178095|16
1731324840000|2024-11-11 11:34:00|178187.3|178097.3|178179|178049|178195|178097.3|178179|178049|22
1731324850000|2024-11-11 11:34:10|178181.3|178051.3|178159.5|178069.5|178181.3|178079.5|178159.5|178051.3|17
1731324860000|2024-11-11 11:34:20|178159.3|178069.3|178157.5|178067.5|178159.8|178069.8|178154.5|178064.5|13
1731324870000|2024-11-11 11:34:30|178159.8|178069.8|178157|178067|178159.8|178069.8|178157|178067|8
1731324880000|2024-11-11 11:34:40|178157.3|178067.3|178189|178059|178192.2|178067.3|178145.4|178037.7|21
1731324890000|2024-11-11 11:34:50|178188.8|178058.8|178173|178083|178188.8|178087.8|178171.5|178055.8|19
1731324900000|2024-11-11 11:35:00|178174|178084|178170.5|178040.5|178174.8|178084.8|178170.5|178040.5|11
1731324910000|2024-11-11 11:35:10|178171.4|178041.4|178150.8|178020.8|178171.4|178041.4|178148.2|178018.2|24
1731324920000|2024-11-11 11:35:20|178142.5|178012.5|178131.8|178001.8|178149|178019|178107|178001.2|18
1731324930000|2024-11-11 11:35:30|178131.9|178001.9|178114.3|178024.3|178131.9|178025|178111.9|178001.9|13
1731324940000|2024-11-11 11:35:40|178114|178024|178106.3|178016.3|178115|178025|178104.8|178014.8|13
1731324950000|2024-11-11 11:35:50|178106.8|178016.8|178095.3|177965.3|178107.3|178017.3|178079.5|177960.3|21
1731324960000|2024-11-11 11:36:00|178096.5|177966.5|178077.3|177987.3|178096.5|177993.5|178073.8|177965.5|16
1731324970000|2024-11-11 11:36:10|178077.5|177987.5|178075|177985|178080.8|177990.8|178073.8|177983.8|18
1731324980000|2024-11-11 11:36:20|178074.8|177984.8|178079.5|177989.5|178084.5|177994.5|178074.5|177984.5|21
1731324990000|2024-11-11 11:36:30|178079|177989|178086|177996|178086|177996|178077.3|177987.3|16
1731325000000|2024-11-11 11:36:40|178087|177997|178084.8|177994.8|178087.8|177997.8|178084.8|177994.8|7
1731325010000|2024-11-11 11:36:50|178085.8|177995.8|178085|177995|178086.3|177996.3|178083.3|177993.3|10
1731325020000|2024-11-11 11:37:00|178083.8|177993.8|178083.3|177993.3|178083.8|177993.8|178083.3|177993.3|3
1731325030000|2024-11-11 11:37:10|178082.8|177992.8|178081.8|177991.8|178083.5|177993.5|178081.5|177991.5|10
1731325040000|2024-11-11 11:37:20|178076|177986|178074.3|177984.3|178076|177986|178074.3|177984.3|3
1731325050000|2024-11-11 11:37:30|178076.8|177986.8|178081.5|177991.5|178082.5|177992.5|178076.8|177986.8|16
1731325060000|2024-11-11 11:37:40|178082.5|177992.5|178080.5|177990.5|178082.5|177992.5|178080.5|177990.5|8
1731325070000|2024-11-11 11:37:50|178081.8|177991.8|178082.3|177992.3|178082.3|177992.3|178081.5|177991.5|4
1731325080000|2024-11-11 11:38:00|178082.5|177992.5|178080.5|177990.5|178082.8|177992.8|178079|177989|15
1731325090000|2024-11-11 11:38:10|178080.3|177990.3|178029.9|177939.9|178081.8|177991.8|178029.9|177939.9|14
1731325100000|2024-11-11 11:38:20|178030.2|177940.2|178015|177925|178047.2|177940.2|178012.5|177909.7|23
1731325110000|2024-11-11 11:38:30|178013.3|177923.3|178009|177919|178013.3|177923.3|178007.8|177917.8|22
1731325120000|2024-11-11 11:38:40|178008.5|177918.5|178016.8|177926.8|178017.3|177927.3|178006.8|177916.8|28
1731325130000|2024-11-11 11:38:50|178016.5|177926.5|178015.3|177925.3|178019.3|177929.3|178011|177921|17
1731325140000|2024-11-11 11:39:00|178016|177926|178011.8|177921.8|178016|177926|178006.5|177916.5|18
1731325150000|2024-11-11 11:39:10|178017.5|177927.5|178030|177940|178031.3|177941.3|178017.5|177927.5|9
1731325160000|2024-11-11 11:39:20|178030.8|177940.8|178023.8|177933.8|178031.8|177941.8|178021.3|177931.3|11
1731325170000|2024-11-11 11:39:30|178027.5|177937.5|178033|177943|178034|177944|178027.5|177937.5|12
1731325180000|2024-11-11 11:39:40|178033.3|177943.3|178026.3|177936.3|178033.5|177943.5|178025.5|177935.5|8
1731325190000|2024-11-11 11:39:50|178023.3|177933.3|178013.9|177923.9|178040|177933.3|178013.9|177904.5|15
1731325200000|2024-11-11 11:40:00|178013.7|177923.7|178008.3|177918.3|178013.7|177923.7|178006.3|177916.3|13
1731325210000|2024-11-11 11:40:10|178008.5|177918.5|178007.5|177917.5|178012|177922|178006.3|177916.3|15
1731325220000|2024-11-11 11:40:20|178008|177918|177996.4|177866.4|178012.8|177922.8|177996.4|177866.4|18
1731325230000|2024-11-11 11:40:30|178000.5|177870.5|178005.8|177875.8|178005.8|177875.8|178000.5|177870.5|17
1731325240000|2024-11-11 11:40:40|178006|177876|178008.8|177878.8|178012.5|177882.5|178006|177876|16
1731325250000|2024-11-11 11:40:50|178007.8|177877.8|178006.8|177876.8|178008|177878|178003|177873|13
1731325260000|2024-11-11 11:41:00|178007|177877|178004.3|177874.3|178007|177877|178003.5|177873.5|5
1731325270000|2024-11-11 11:41:10|178003.3|177873.3|178006.8|177876.8|178008.3|177878.3|178003.3|177873.3|11
1731325280000|2024-11-11 11:41:20|178006.3|177876.3|178006.5|177876.5|178006.5|177876.5|178004.3|177874.3|7
1731325290000|2024-11-11 11:41:30|178006.8|177876.8|177984.8|177894.8|178011|177897.3|177984.5|177876.5|17
1731325300000|2024-11-11 11:41:40|177985.3|177895.3|177985.5|177895.5|177986.5|177896.5|177985.3|177895.3|6
1731325310000|2024-11-11 11:41:50|177986|177896|177985.5|177895.5|177986|177896|177985.5|177895.5|2
1731325320000|2024-11-11 11:42:00|177987.3|177897.3|178016.5|177926.5|178019.5|177929.5|177985.5|177895.5|15
1731325330000|2024-11-11 11:42:10|178016.8|177926.8|178013|177923|178030.8|177940.8|178013|177923|17
1731325340000|2024-11-11 11:42:20|178013.5|177923.5|178035.8|177945.8|178035.8|177945.8|178013.5|177923.5|10
1731325350000|2024-11-11 11:42:30|178035.5|177945.5|178038.8|177948.8|178038.8|177948.8|178035.2|177945.2|9
1731325360000|2024-11-11 11:42:40|178039.8|177949.8|178064.3|177974.3|178064.8|177974.8|178039.8|177949.8|20
1731325370000|2024-11-11 11:42:50|178065|177975|178071|177981|178071|177981|178064.5|177974.5|14
1731325380000|2024-11-11 11:43:00|178075.5|177985.5|178077.8|177987.8|178079.5|177989.5|178072|177982|14
1731325390000|2024-11-11 11:43:10|178078|177988|178078|177988|178078.8|177988.8|178077.8|177987.8|6
1731325400000|2024-11-11 11:43:20|178071.3|177981.3|178067.8|177977.8|178078.3|177988.3|178067.3|177977.3|16
1731325410000|2024-11-11 11:43:30|178068|177978|178070.5|177980.5|178073|177983|178068|177978|6
1731325420000|2024-11-11 11:43:40|178070.8|177980.8|178071|177981|178073|177983|178070.5|177980.5|13
1731325430000|2024-11-11 11:43:50|178071.5|177981.5|178069.5|177979.5|178072.5|177982.5|178069.5|177979.5|10
1731325440000|2024-11-11 11:44:00|178069.3|177979.3|178041.3|177951.3|178075.5|177985.5|178041.3|177951.3|22
1731325450000|2024-11-11 11:44:10|178040.3|177950.3|178044.3|177954.3|178044.3|177954.3|178039.3|177949.3|14
1731325460000|2024-11-11 11:44:20|178043.3|177953.3|178040.8|177950.8|178043.3|177953.3|178039.5|177949.5|14
1731325470000|2024-11-11 11:44:30|178040.5|177950.5|178052.3|177922.3|178058.8|177950.5|178039|177922.3|7
1731325480000|2024-11-11 11:44:40|178052|177922|178060|177930|178064.5|177934.5|178051.5|177921.5|20
1731325490000|2024-11-11 11:44:50|178060.5|177930.5|178053.8|177923.8|178060.5|177930.5|178052|177922|18
1731325500000|2024-11-11 11:45:00|178055.3|177925.3|178016|177926|178055.3|177950.9|178012|177922|16
1731325510000|2024-11-11 11:45:10|178014.8|177924.8|178016.5|177926.5|178016.5|177926.5|178013.3|177923.3|6
1731325530000|2024-11-11 11:45:30|178010.8|177920.8|178027.3|177897.3|178030.5|177920.8|178005|177897.3|13
1731325540000|2024-11-11 11:45:40|178027|177897|178055.5|177965.5|178072.7|177965.5|178016.3|177886.3|14
1731325550000|2024-11-11 11:45:50|178055|177965|178053.5|177963.5|178055|177965|178052.3|177962.3|14
1731325560000|2024-11-11 11:46:00|178054.5|177964.5|178057.3|177967.3|178059|177969|178054.5|177964.5|9
1731325570000|2024-11-11 11:46:10|178056|177966|178076|177986|178078|177988|178056|177966|14
1731325580000|2024-11-11 11:46:20|178075.3|177985.3|178082.5|177992.5|178086.5|177996.5|178075|177985|17
1731325590000|2024-11-11 11:46:30|178081.5|177991.5|178083|177993|178083|177993|178081.5|177991.5|5
1731325600000|2024-11-11 11:46:40|178084.5|177994.5|178084.5|177994.5|178084.5|177994.5|178080.3|177990.3|7
1731325610000|2024-11-11 11:46:50|178085.3|177995.3|178087|177997|178088.3|177998.3|178085.3|177995.3|9
1731325620000|2024-11-11 11:47:00|178088|177998|178087.8|177997.8|178088|177998|178087.8|177997.8|2
1731325630000|2024-11-11 11:47:10|178090.5|178000.5|178153.5|178063.5|178159.2|178069.2|178090.5|178000.5|21
1731325640000|2024-11-11 11:47:20|178153.3|178063.3|178156|178066|178160.3|178070.3|178151.8|178061.8|24
1731325650000|2024-11-11 11:47:30|178161.3|178071.3|178126.8|178036.8|178161.3|178071.3|178126.8|178036.8|23
1731325660000|2024-11-11 11:47:40|178126.5|178036.5|178125.3|178035.3|178127|178037|178125.3|178035.3|7
1731325670000|2024-11-11 11:47:50|178125.5|178035.5|178128|178038|178128|178038|178124.3|178034.3|9
1731325680000|2024-11-11 11:48:00|178135.8|178045.8|178139.8|178049.8|178140.8|178050.8|178125|178035|15
1731325690000|2024-11-11 11:48:10|178141.8|178051.8|178152.8|178062.8|178156.3|178066.3|178141.8|178051.8|25
1731325700000|2024-11-11 11:48:20|178149.8|178059.8|178154.8|178064.8|178154.8|178064.8|178148.3|178058.3|19
1731325710000|2024-11-11 11:48:30|178159.8|178069.8|178164.3|178074.3|178164.3|178074.3|178152.8|178062.8|16
1731325720000|2024-11-11 11:48:40|178164|178074|178158.8|178068.8|178164|178074|178156.8|178066.8|15
1731325730000|2024-11-11 11:48:50|178158.3|178068.3|178161.8|178031.8|178174|178068.3|178145.5|178030.3|14
1731325740000|2024-11-11 11:49:00|178161.5|178031.5|178149|178019|178166|178036|178149|178019|22
1731325750000|2024-11-11 11:49:10|178146|178016|178154.3|178024.3|178154.5|178024.5|178146|178016|16
1731325760000|2024-11-11 11:49:20|178154.5|178024.5|178151.3|178021.3|178156.5|178026.5|178151.3|178021.3|8
1731325770000|2024-11-11 11:49:30|178145.8|178015.8|178149|178019|178150.8|178020.8|178145.5|178015.5|6
1731325780000|2024-11-11 11:49:40|178146|178016|178121.5|178031.5|178146.8|178033.8|178121.5|178013.5|12
1731325790000|2024-11-11 11:49:50|178120.3|178030.3|178123|178033|178125.8|178035.8|178120.3|178030.3|6
1731325800000|2024-11-11 11:50:00|178125.8|178035.8|178119.5|178029.5|178128.3|178038.3|178119.5|178029.5|13
1731325810000|2024-11-11 11:50:10|178119|178029|178165.4|178035.4|178169.7|178047.3|178097.3|178007.3|24
1731325820000|2024-11-11 11:50:20|178163.2|178033.2|178163.8|178033.8|178177.3|178047.3|178163.2|178033.2|25
1731325830000|2024-11-11 11:50:30|178164.8|178034.8|178151|178061|178165.3|178061|178151|178028.3|19
1731325840000|2024-11-11 11:50:40|178150.5|178060.5|178135.3|178045.3|178159|178069|178135.3|178045.3|23
1731325850000|2024-11-11 11:50:50|178130.5|178040.5|178137|178047|178137|178047|178125.5|178035.5|18
1731325860000|2024-11-11 11:51:00|178143.3|178053.3|178178.8|178088.8|178184.3|178094.3|178140|178050|19
1731325870000|2024-11-11 11:51:10|178185.8|178095.8|178185|178095|178187|178097|178182.5|178092.5|14
1731325880000|2024-11-11 11:51:20|178182.8|178092.8|178179.5|178089.5|178182.8|178092.8|178174.8|178084.8|12
1731325890000|2024-11-11 11:51:30|178180.5|178090.5|178185|178095|178187.3|178097.3|178180.5|178090.5|10
1731325900000|2024-11-11 11:51:40|178184.8|178094.8|178185.5|178095.5|178185.5|178095.5|178184.8|178094.8|2
1731325910000|2024-11-11 11:51:50|178184.8|178094.8|178183.8|178093.8|178189.5|178099.5|178183.8|178093.8|5
1731325920000|2024-11-11 11:52:00|178183.5|178093.5|178186.3|178096.3|178191.8|178101.8|178183.5|178093.5|9
1731325930000|2024-11-11 11:52:10|178186|178096|178188.3|178098.3|178189.5|178099.5|178184.8|178094.8|6
1731325940000|2024-11-11 11:52:20|178186.5|178096.5|178194.5|178104.5|178194.5|178104.5|178186|178096|9
1731325950000|2024-11-11 11:52:30|178194.8|178104.8|178193.3|178103.3|178198|178108|178193.3|178103.3|9
1731325960000|2024-11-11 11:52:40|178193.5|178103.5|178210.3|178120.3|178210.3|178120.3|178192.5|178102.5|8
1731325970000|2024-11-11 11:52:50|178210.5|178120.5|178211.3|178121.3|178214.8|178124.8|178208.5|178118.5|10
1731325980000|2024-11-11 11:53:00|178213|178123|178216|178126|178216|178126|178210.8|178120.8|7
1731325990000|2024-11-11 11:53:10|178261.8|178171.8|178289.8|178199.8|178289.8|178199.8|178261.8|178171.8|16
1731326000000|2024-11-11 11:53:20|178289.3|178199.3|178369.3|178239.3|178376.7|178271.5|178286.3|178196.3|27
1731326010000|2024-11-11 11:53:30|178369.5|178239.5|178343.8|178213.8|178372.8|178242.8|178343.8|178213.8|19
1731326020000|2024-11-11 11:53:40|178348|178218|178335|178205|178351.8|178221.8|178333|178203|27
1731326030000|2024-11-11 11:53:50|178334.8|178204.8|178333.3|178203.3|178339.5|178232|178318.8|178200.8|26
1731326040000|2024-11-11 11:54:00|178352|178222|178391|178261|178391|178276.3|178341.5|178217.8|15
1731326050000|2024-11-11 11:54:10|178391.8|178261.8|178384|178254|178401.8|178271.8|178379.5|178249.5|22
1731326060000|2024-11-11 11:54:20|178386|178256|178380.3|178290.3|178396.3|178290.3|178373.3|178256|24
1731326070000|2024-11-11 11:54:30|178379.5|178289.5|178374.5|178284.5|178380.3|178290.3|178373.8|178283.8|18
1731326080000|2024-11-11 11:54:40|178373.5|178283.5|178341.8|178251.8|178373.5|178283.5|178341.8|178251.8|23
1731326090000|2024-11-11 11:54:50|178341|178251|178343.5|178253.5|178346.3|178256.3|178341|178251|19
1731326100000|2024-11-11 11:55:00|178342.5|178252.5|178353|178223|178364.8|178256.3|178342.5|178222|18
1731326110000|2024-11-11 11:55:10|178353.3|178223.3|178283.3|178193.3|178353.3|178223.3|178281.3|178191.3|27
1731326120000|2024-11-11 11:55:20|178284.8|178194.8|178301.3|178171.3|178304.3|178205.8|178284.8|178171.3|20
1731326130000|2024-11-11 11:55:30|178300.8|178170.8|178274.8|178144.8|178301.3|178191.3|178270.3|178140.3|27
1731326140000|2024-11-11 11:55:40|178272|178142|178263|178173|178280.5|178173.5|178259.5|178134.8|21
1731326150000|2024-11-11 11:55:50|178261.5|178171.5|178250.3|178160.3|178261.5|178171.5|178248|178158|26
1731326160000|2024-11-11 11:56:00|178251|178161|178246.8|178116.8|178253.8|178163.8|178241|178116.5|17
1731326170000|2024-11-11 11:56:10|178250.3|178120.3|178276|178146|178276|178146|178250.3|178120.3|20
1731326180000|2024-11-11 11:56:20|178278|178148|178276|178146|178285.3|178155.3|178275.8|178145.8|16
1731326190000|2024-11-11 11:56:30|178277.3|178147.3|178277|178147|178277.8|178147.8|178274|178144|12
1731326200000|2024-11-11 11:56:40|178277.3|178147.3|178263.5|178173.5|178278.5|178176.5|178263|178146.8|11
1731326210000|2024-11-11 11:56:50|178264.5|178174.5|178265.3|178175.3|178268.8|178178.8|178264.3|178174.3|6
1731326220000|2024-11-11 11:57:00|178263.8|178173.8|178261.8|178171.8|178263.8|178173.8|178260.8|178170.8|11
1731326230000|2024-11-11 11:57:10|178262|178172|178280.8|178190.8|178286|178196|178261.5|178171.5|14
1731326240000|2024-11-11 11:57:20|178280.5|178190.5|178274.3|178184.3|178281.2|178191.2|178273.8|178183.8|19
1731326250000|2024-11-11 11:57:30|178274.5|178184.5|178266|178176|178278.3|178188.3|178258.8|178168.8|12
1731326260000|2024-11-11 11:57:40|178265.8|178175.8|178255|178165|178271.8|178181.8|178250|178160|17
1731326270000|2024-11-11 11:57:50|178256.8|178166.8|178218.8|178128.8|178271.8|178181.8|178218|178128|21
1731326280000|2024-11-11 11:58:00|178237.3|178147.3|178290|178200|178291.5|178201.5|178237.3|178147.3|26
1731326290000|2024-11-11 11:58:10|178289.8|178199.8|178326.5|178236.5|178326.5|178236.5|178289.8|178199.8|20
1731326300000|2024-11-11 11:58:20|178331|178241|178312.5|178222.5|178344.5|178254.5|178312.5|178222.5|26
1731326310000|2024-11-11 11:58:30|178311.8|178221.8|178312|178222|178312|178222|178311.5|178221.5|6
1731326320000|2024-11-11 11:58:40|178312.3|178222.3|178312|178222|178312.3|178222.3|178312|178222|2
1731326330000|2024-11-11 11:58:50|178312.3|178222.3|178316.5|178226.5|178316.5|178226.5|178311.8|178221.8|7
1731326340000|2024-11-11 11:59:00|178316.8|178226.8|178322|178232|178322|178232|178316.8|178226.8|9
1731326350000|2024-11-11 11:59:10|178319.3|178229.3|178315.8|178225.8|178319.3|178229.3|178315.8|178225.8|12
1731326360000|2024-11-11 11:59:20|178315.5|178225.5|178315.5|178225.5|178315.5|178225.5|178315.5|178225.5|1
1731326370000|2024-11-11 11:59:30|178316|178226|178316.5|178226.5|178317.8|178227.8|178316|178226|6
1731326380000|2024-11-11 11:59:40|178316|178226|178307.5|178217.5|178316|178226|178300.8|178210.8|15
1731326390000|2024-11-11 11:59:50|178306.8|178216.8|178305.3|178215.3|178306.8|178216.8|178304.5|178214.5|10
1731326400000|2024-11-11 12:00:00|178305|178215|178248.8|178158.8|178306.8|178216.8|178245.3|178134.8|18
1731326410000|2024-11-11 12:00:10|178251.8|178161.8|178258.5|178168.5|178260.3|178170.3|178251.8|178161.8|9
1731326420000|2024-11-11 12:00:20|178264|178174|178274.5|178144.5|178277.8|178174|178255.8|178144.5|13
1731326430000|2024-11-11 12:00:30|178275.5|178145.5|178279.8|178149.8|178279.8|178149.8|178274.5|178144.5|8
1731326440000|2024-11-11 12:00:40|178275.5|178145.5|178229.4|178139.4|178278.8|178148.8|178228.5|178138.5|19
1731326450000|2024-11-11 12:00:50|178228.3|178138.3|178228|178138|178229.5|178139.5|178227.5|178137.5|10
1731326460000|2024-11-11 12:01:00|178230|178140|178230.3|178140.3|178234.3|178144.3|178227|178137|25
1731326470000|2024-11-11 12:01:10|178232.8|178142.8|178236.5|178146.5|178237.5|178147.5|178232.8|178142.8|12
1731326480000|2024-11-11 12:01:20|178237|178147|178237.5|178147.5|178238|178148|178236.8|178146.8|8
1731326490000|2024-11-11 12:01:30|178237|178147|178238.5|178148.5|178239|178149|178237|178147|7
1731326500000|2024-11-11 12:01:40|178241.5|178151.5|178237.3|178147.3|178241.5|178151.5|178233|178143|13
1731326510000|2024-11-11 12:01:50|178237|178147|178304.7|178214.7|178313.5|178223.5|178237|178147|11
1731326520000|2024-11-11 12:02:00|178304.2|178214.2|178317.2|178187.2|178317.5|178219.5|178277.4|178182.8|18
1731326530000|2024-11-11 12:02:10|178317|178187|178313|178223|178324.3|178224.2|178305.5|178187|19
1731326540000|2024-11-11 12:02:20|178315.2|178225.2|178312|178222|178316.3|178226.3|178310.3|178220.3|18
1731326550000|2024-11-11 12:02:30|178311.8|178221.8|178319.5|178229.5|178319.5|178229.5|178311.8|178221.8|8
1731326560000|2024-11-11 12:02:40|178356.8|178266.8|178375|178285|178406|178295.3|178354.3|178250.4|18
1731326570000|2024-11-11 12:02:50|178375.8|178285.8|178388|178298|178392.3|178302.3|178375.8|178285.8|22
1731326580000|2024-11-11 12:03:00|178386.3|178296.3|178470|178340|178479|178349|178386.3|178296.3|28
1731326590000|2024-11-11 12:03:10|178467.3|178337.3|178462.5|178332.5|178467.3|178337.3|178460|178330|18
1731326600000|2024-11-11 12:03:20|178463|178333|178428.3|178298.3|178463|178333|178399.8|178298.3|30
1731326610000|2024-11-11 12:03:30|178428.8|178298.8|178433.3|178303.3|178435.3|178305.3|178427.5|178297.5|24
1731326620000|2024-11-11 12:03:40|178432.8|178302.8|178429|178299|178432.8|178302.8|178429|178299|12
1731326630000|2024-11-11 12:03:50|178429.5|178299.5|178428.3|178298.3|178431|178301|178428.3|178298.3|20
1731326640000|2024-11-11 12:04:00|178428|178298|178423.5|178293.5|178433|178303|178423.5|178293.5|20
1731326650000|2024-11-11 12:04:10|178423.3|178293.3|178427|178297|178428.8|178298.8|178422.5|178292.5|7
1731326660000|2024-11-11 12:04:20|178427.8|178297.8|178430.5|178300.5|178432.5|178302.5|178426.8|178296.8|14
1731326670000|2024-11-11 12:04:30|178430.3|178300.3|178459.8|178329.8|178464.8|178334.8|178428.8|178298.8|19
1731326680000|2024-11-11 12:04:40|178460.5|178330.5|178449.3|178319.3|178460.5|178330.5|178447.3|178317.3|23
1731326690000|2024-11-11 12:04:50|178447.5|178317.5|178441.5|178311.5|178448.3|178318.3|178441.5|178311.5|12
1731326700000|2024-11-11 12:05:00|178441.8|178311.8|178438|178308|178442|178312|178436.5|178306.5|20
1731326710000|2024-11-11 12:05:10|178437.3|178307.3|178438|178308|178441.8|178311.8|178437|178307|19
1731326720000|2024-11-11 12:05:20|178437.8|178307.8|178442.5|178312.5|178448.5|178318.5|178436.5|178306.5|22
1731326730000|2024-11-11 12:05:30|178444.8|178314.8|178435.5|178305.5|178447.8|178317.8|178435.5|178305.5|20
1731326740000|2024-11-11 12:05:40|178435|178305|178420.8|178330.8|178435|178331|178413|178304.3|11
1731326750000|2024-11-11 12:05:50|178419.8|178329.8|178445.8|178315.8|178448.3|178334|178417.8|178315|20
1731326760000|2024-11-11 12:06:00|178442.5|178312.5|178441.8|178311.8|178447.5|178317.5|178441.8|178311.8|21
1731326770000|2024-11-11 12:06:10|178445.3|178315.3|178448.3|178318.3|178448.3|178318.3|178436.8|178306.8|12
1731326780000|2024-11-11 12:06:20|178448|178318|178444.8|178314.8|178448.3|178318.3|178444.8|178314.8|10
1731326790000|2024-11-11 12:06:30|178446.8|178316.8|178445|178315|178452.3|178322.3|178440.8|178310.8|18
1731326800000|2024-11-11 12:06:40|178444.5|178314.5|178444.5|178314.5|178445.8|178315.8|178437.3|178307.3|19
1731326810000|2024-11-11 12:06:50|178444.8|178314.8|178409.8|178319.8|178444.8|178324.5|178407.5|178303.3|24
1731326820000|2024-11-11 12:07:00|178410.3|178320.3|178414.8|178324.8|178416.5|178326.5|178409.8|178319.8|23
1731326830000|2024-11-11 12:07:10|178414.5|178324.5|178385.8|178255.8|178414.8|178324.8|178366.8|178254.3|31
1731326840000|2024-11-11 12:07:20|178384.8|178254.8|178394|178264|178394|178264|178384.3|178254.3|15
1731326850000|2024-11-11 12:07:30|178392.3|178262.3|178380.8|178250.8|178392.5|178262.5|178380.8|178250.8|16
1731326860000|2024-11-11 12:07:40|178381.3|178251.3|178373.3|178243.3|178382.8|178252.8|178370.3|178240.3|15
1731326870000|2024-11-11 12:07:50|178376|178246|178373.5|178243.5|178376.3|178246.3|178370.3|178240.3|11
1731326880000|2024-11-11 12:08:00|178374.8|178244.8|178374.5|178244.5|178376.3|178246.3|178374.3|178244.3|14
1731326890000|2024-11-11 12:08:10|178376|178246|178377.3|178247.3|178380|178250|178372.8|178242.8|18
1731326900000|2024-11-11 12:08:20|178375|178245|178372|178242|178378.8|178248.8|178370|178240|14
1731326910000|2024-11-11 12:08:30|178359|178229|178367.8|178237.8|178373.3|178243.3|178359|178229|17
1731326920000|2024-11-11 12:08:40|178371|178241|178371|178241|178372|178242|178371|178241|3
1731326930000|2024-11-11 12:08:50|178374.3|178244.3|178405.8|178275.8|178405.8|178275.8|178374.3|178244.3|17
1731326940000|2024-11-11 12:09:00|178412|178282|178417.8|178287.8|178417.8|178287.8|178409.5|178279.5|18
1731326950000|2024-11-11 12:09:10|178417.5|178287.5|178442.5|178352.5|178442.5|178352.5|178417.5|178287.5|14
1731326960000|2024-11-11 12:09:20|178439|178349|178439.8|178349.8|178445.3|178355.3|178439|178349|9
1731326970000|2024-11-11 12:09:30|178442|178352|178443.8|178353.8|178449.3|178359.3|178440|178350|16
1731326980000|2024-11-11 12:09:40|178443.5|178353.5|178413|178323|178443.5|178353.5|178407.5|178317.5|23
1731326990000|2024-11-11 12:09:50|178413.3|178323.3|178388|178298|178428.3|178328.8|178388|178292.3|29
1731327000000|2024-11-11 12:10:00|178385.8|178295.8|178407.8|178277.8|178411.3|178295.8|178385|178275.3|17
1731327010000|2024-11-11 12:10:10|178407.3|178277.3|178405|178275|178408.3|178278.3|178402|178272|23
1731327020000|2024-11-11 12:10:20|178405.5|178275.5|178400.3|178270.3|178405.8|178275.8|178398.8|178268.8|20
1731327030000|2024-11-11 12:10:30|178401|178271|178395.3|178265.3|178401|178271|178393.3|178263.3|16
1731327040000|2024-11-11 12:10:40|178398.3|178268.3|178405|178275|178405|178275|178397.3|178267.3|20
1731327050000|2024-11-11 12:10:50|178404.3|178274.3|178404.3|178274.3|178405.5|178275.5|178403.8|178273.8|9
1731327060000|2024-11-11 12:11:00|178405|178275|178404|178274|178405|178275|178403.8|178273.8|6
1731327070000|2024-11-11 12:11:10|178404.3|178274.3|178396.8|178266.8|178405|178275|178390.3|178260.3|22
1731327080000|2024-11-11 12:11:20|178396|178266|178399.3|178269.3|178399.3|178269.3|178384.5|178254.5|13
1731327090000|2024-11-11 12:11:30|178401.3|178271.3|178379.8|178249.8|178402.5|178272.5|178371.8|178241.8|24
1731327100000|2024-11-11 12:11:40|178380|178250|178371|178241|178380|178250|178368.3|178238.3|10
1731327110000|2024-11-11 12:11:50|178374.5|178244.5|178372|178242|178374.8|178244.8|178369.5|178239.5|5
1731327120000|2024-11-11 12:12:00|178367.3|178237.3|178356.5|178226.5|178371.3|178241.3|178347.5|178217.5|22
1731327130000|2024-11-11 12:12:10|178355.5|178225.5|178348.5|178218.5|178362.5|178232.5|178348.5|178218.5|24
1731327140000|2024-11-11 12:12:20|178351.3|178221.3|178354.5|178224.5|178360|178230|178351.3|178221.3|21
1731327150000|2024-11-11 12:12:30|178354.3|178224.3|178350.3|178220.3|178358.3|178228.3|178350.3|178220.3|15
1731327160000|2024-11-11 12:12:40|178351.8|178221.8|178369.5|178239.5|178372.3|178242.3|178351.8|178221.8|10
1731327170000|2024-11-11 12:12:50|178367.5|178237.5|178365.2|178235.2|178367.5|178237.5|178358.5|178228.5|9
1731327180000|2024-11-11 12:13:00|178364.8|178234.8|178355.5|178225.5|178364.8|178234.8|178352|178222|20
1731327190000|2024-11-11 12:13:10|178356.8|178226.8|178360.3|178230.3|178360.3|178230.3|178353.3|178223.3|12
1731327200000|2024-11-11 12:13:20|178360.5|178230.5|178363|178233|178372.3|178242.3|178360.5|178230.5|8
1731327210000|2024-11-11 12:13:30|178360.8|178230.8|178354.5|178224.5|178360.8|178230.8|178353.3|178223.3|17
1731327220000|2024-11-11 12:13:40|178353.8|178223.8|178350|178220|178353.8|178223.8|178349.3|178219.3|9
1731327230000|2024-11-11 12:13:50|178350.8|178220.8|178354|178224|178358.5|178228.5|178350.8|178220.8|18
1731327240000|2024-11-11 12:14:00|178355.5|178225.5|178353|178223|178357.5|178227.5|178353|178223|10
1731327250000|2024-11-11 12:14:10|178352.8|178222.8|178352.5|178222.5|178355|178225|178348.5|178218.5|21
1731327260000|2024-11-11 12:14:20|178354.8|178224.8|178350.3|178220.3|178354.8|178224.8|178350|178220|15
1731327270000|2024-11-11 12:14:30|178353|178223|178352.3|178222.3|178353|178223|178349.5|178219.5|5
1731327280000|2024-11-11 12:14:40|178348|178218|178354.3|178224.3|178355.5|178225.5|178348|178218|12
1731327290000|2024-11-11 12:14:50|178353.3|178223.3|178352.8|178222.8|178355|178225|178352.8|178222.8|14
1731327300000|2024-11-11 12:15:00|178353.8|178223.8|178351|178221|178354.5|178224.5|178348.8|178218.8|15
1731327310000|2024-11-11 12:15:10|178350|178220|178353.3|178223.3|178359.5|178229.5|178349.5|178219.5|12
1731327320000|2024-11-11 12:15:20|178353.5|178223.5|178333|178243|178353.5|178245.5|178333|178223.3|7
1731327330000|2024-11-11 12:15:30|178333.5|178243.5|178340.8|178250.8|178343.8|178253.8|178330.8|178240.8|18
1731327340000|2024-11-11 12:15:40|178340|178250|178356|178266|178357|178267|178335|178245|17
1731327350000|2024-11-11 12:15:50|178359.5|178269.5|178384.3|178254.3|178389|178275.8|178359.5|178253.5|16
1731327360000|2024-11-11 12:16:00|178390.5|178260.5|178402.8|178312.8|178402.8|178312.8|178380.5|178259.5|25
1731327370000|2024-11-11 12:16:10|178403|178313|178409|178319|178409|178319|178402.5|178312.5|19
1731327380000|2024-11-11 12:16:20|178410.5|178320.5|178411.3|178321.3|178411.5|178321.5|178409|178319|10
1731327390000|2024-11-11 12:16:30|178412.5|178322.5|178397|178307|178417|178327|178390|178300|17
1731327400000|2024-11-11 12:16:40|178396.8|178306.8|178402|178312|178402|178312|178396.8|178306.8|11
1731327410000|2024-11-11 12:16:50|178380.3|178290.3|178376.8|178286.8|178381.8|178291.8|178376.8|178286.8|8
1731327420000|2024-11-11 12:17:00|178374|178284|178387.5|178297.5|178388.5|178298.5|178374|178284|13
1731327430000|2024-11-11 12:17:10|178388.5|178298.5|178403|178313|178404.3|178314.3|178388.5|178298.5|7
1731327440000|2024-11-11 12:17:20|178402.8|178312.8|178402.8|178312.8|178403.3|178313.3|178401.3|178311.3|8
1731327450000|2024-11-11 12:17:30|178403|178313|178402.3|178312.3|178403.3|178313.3|178402|178312|7
1731327460000|2024-11-11 12:17:40|178402|178312|178401.8|178311.8|178402|178312|178401.8|178311.8|2
1731327470000|2024-11-11 12:17:50|178397.5|178307.5|178398.3|178308.3|178398.3|178308.3|178397|178307|9
1731327480000|2024-11-11 12:18:00|178402|178312|178404|178314|178404.3|178314.3|178401|178311|8
1731327490000|2024-11-11 12:18:10|178403.8|178313.8|178403.8|178313.8|178403.8|178313.8|178403.8|178313.8|1
1731327500000|2024-11-11 12:18:20|178402.5|178312.5|178400.8|178310.8|178402.5|178312.5|178399.8|178309.8|4
1731327510000|2024-11-11 12:18:30|178400.5|178310.5|178402.8|178312.8|178402.8|178312.8|178400.5|178310.5|4
1731327520000|2024-11-11 12:18:40|178403.5|178313.5|178404.3|178314.3|178404.5|178314.5|178403.5|178313.5|4
1731327530000|2024-11-11 12:18:50|178404.5|178314.5|178410.5|178320.5|178410.5|178320.5|178404.3|178314.3|4
1731327540000|2024-11-11 12:19:00|178410.8|178320.8|178412|178322|178418.3|178328.3|178410.8|178320.8|7
1731327550000|2024-11-11 12:19:10|178411.3|178321.3|178369.5|178239.5|178412.5|178322.5|178358.5|178235.5|15
1731327560000|2024-11-11 12:19:20|178368.3|178238.3|178372|178242|178376.3|178246.3|178368.3|178238.3|14
1731327570000|2024-11-11 12:19:30|178372.3|178242.3|178371.8|178241.8|178374.3|178244.3|178369|178239|7
1731327580000|2024-11-11 12:19:40|178374.8|178244.8|178326.5|178236.5|178374.8|178244.8|178324.3|178226.5|15
1731327590000|2024-11-11 12:19:50|178323.3|178233.3|178311.5|178221.5|178323.3|178233.3|178311.5|178221.5|15
1731327600000|2024-11-11 12:20:00|178312.8|178222.8|178332.5|178202.5|178333.8|178222.8|178312.8|178199|18
1731327610000|2024-11-11 12:20:10|178333.3|178203.3|178350.3|178220.3|178350.3|178220.3|178333.3|178203.3|15
1731327620000|2024-11-11 12:20:20|178350.5|178220.5|178355.8|178225.8|178376.5|178246.5|178350.5|178220.5|21
1731327630000|2024-11-11 12:20:30|178356|178226|178351.5|178221.5|178356|178226|178350.8|178220.8|13
1731327640000|2024-11-11 12:20:40|178351.8|178221.8|178353.3|178223.3|178354|178224|178351.3|178221.3|12
1731327650000|2024-11-11 12:20:50|178351|178221|178352.8|178222.8|178353.3|178223.3|178351|178221|6
1731327660000|2024-11-11 12:21:00|178353.3|178223.3|178349.3|178219.3|178353.3|178223.3|178346.5|178216.5|7
1731327670000|2024-11-11 12:21:10|178350.5|178220.5|178350.8|178220.8|178350.8|178238|178324.3|178214.3|13
1731327680000|2024-11-11 12:21:20|178351|178221|178349|178219|178352.8|178222.8|178349|178219|5
1731327690000|2024-11-11 12:21:30|178348.5|178218.5|178344.5|178214.5|178349.5|178219.5|178344.5|178214.5|7
1731327700000|2024-11-11 12:21:40|178345|178215|178351.5|178221.5|178353|178223|178338.5|178208.5|16
1731327710000|2024-11-11 12:21:50|178353.3|178223.3|178351.5|178221.5|178353.3|178223.3|178349.5|178219.5|12
1731327720000|2024-11-11 12:22:00|178353.3|178223.3|178376|178246|178376|178246|178353.3|178223.3|22
1731327730000|2024-11-11 12:22:10|178376.3|178246.3|178377.3|178247.3|178379|178249|178374.5|178244.5|18
1731327740000|2024-11-11 12:22:20|178377|178247|178371.8|178241.8|178378.3|178248.3|178367|178237|13
1731327750000|2024-11-11 12:22:30|178371.5|178241.5|178370.8|178240.8|178377.3|178247.3|178364.8|178234.8|20
1731327760000|2024-11-11 12:22:40|178370.5|178240.5|178366.8|178236.8|178370.8|178240.8|178365.5|178235.5|11
1731327770000|2024-11-11 12:22:50|178366.3|178236.3|178343.5|178253.5|178366.3|178254.8|178337.3|178236|9
1731327780000|2024-11-11 12:23:00|178337.3|178247.3|178339.8|178249.8|178341|178251|178337.3|178247.3|9
1731327790000|2024-11-11 12:23:10|178338.8|178248.8|178354.8|178224.8|178357.8|178249|178334|178224.3|13
1731327800000|2024-11-11 12:23:20|178353.8|178223.8|178355.5|178225.5|178358.3|178228.3|178353.8|178223.8|15
1731327810000|2024-11-11 12:23:30|178355.8|178225.8|178357|178227|178357.8|178227.8|178353|178223|10
1731327820000|2024-11-11 12:23:40|178356.8|178226.8|178354.5|178224.5|178358|178228|178352|178222|10
1731327830000|2024-11-11 12:23:50|178327|178237|178354.8|178224.8|178355|178242|178327|178223|10
1731327840000|2024-11-11 12:24:00|178357|178227|178353.3|178223.3|178358|178228|178351|178221|17
1731327850000|2024-11-11 12:24:10|178352.5|178222.5|178352|178222|178353.5|178223.5|178349|178219|8
1731327860000|2024-11-11 12:24:20|178347.5|178217.5|178296.5|178206.5|178357.8|178227.8|178294.3|178204.3|18
1731327870000|2024-11-11 12:24:30|178300|178210|178300.5|178210.5|178302|178212|178295|178205|17
1731327880000|2024-11-11 12:24:40|178300.3|178210.3|178303.8|178213.8|178304|178214|178300.3|178210.3|10
1731327890000|2024-11-11 12:24:50|178304.8|178214.8|178308.5|178218.5|178313.5|178223.5|178304.8|178214.8|14
1731327900000|2024-11-11 12:25:00|178308.8|178218.8|178311.8|178221.8|178320.5|178230.5|178308.5|178218.5|19
1731327910000|2024-11-11 12:25:10|178310.3|178220.3|178295.3|178205.3|178311.5|178221.5|178295|178205|26
1731327920000|2024-11-11 12:25:20|178295|178205|178286.5|178196.5|178295|178205|178277.3|178187.3|23
1731327930000|2024-11-11 12:25:30|178287.5|178197.5|178286.8|178196.8|178289.5|178199.5|178285|178195|14
1731327940000|2024-11-11 12:25:40|178279.8|178189.8|178283.3|178193.3|178284.5|178194.5|178279.8|178189.8|17
1731327950000|2024-11-11 12:25:50|178282.8|178192.8|178290.8|178200.8|178293.3|178203.3|178282.8|178192.8|16
1731327960000|2024-11-11 12:26:00|178290.3|178200.3|178309.5|178219.5|178310.8|178220.8|178290.3|178200.3|19
1731327970000|2024-11-11 12:26:10|178313|178223|178304.3|178214.3|178316.8|178226.8|178304.3|178214.3|14
1731327980000|2024-11-11 12:26:20|178304.5|178214.5|178307|178217|178313.5|178223.5|178304.3|178214.3|14
1731327990000|2024-11-11 12:26:30|178309|178219|178307.3|178217.3|178309|178219|178303.5|178213.5|12
1731328000000|2024-11-11 12:26:40|178307|178217|178305.8|178215.8|178307|178217|178304.8|178214.8|4
1731328010000|2024-11-11 12:26:50|178306|178216|178300.3|178210.3|178307.5|178217.5|178300.3|178210.3|7
1731328020000|2024-11-11 12:27:00|178305|178215|178349|178259|178349.3|178259.3|178304.5|178214.5|18
1731328030000|2024-11-11 12:27:10|178350.5|178260.5|178360|178270|178362.5|178272.5|178350.5|178260.5|9
1731328040000|2024-11-11 12:27:20|178359|178269|178367|178277|178369.8|178279.8|178359|178269|15
1731328050000|2024-11-11 12:27:30|178365.5|178275.5|178359.8|178269.8|178366.8|178276.8|178359.8|178269.8|15
1731328060000|2024-11-11 12:27:40|178361.3|178271.3|178358.3|178268.3|178362|178272|178354.5|178264.5|16
1731328070000|2024-11-11 12:27:50|178360.5|178270.5|178412|178282|178413.3|178289|178357.5|178267.5|14
1731328080000|2024-11-11 12:28:00|178416|178286|178390|178300|178416|178300.3|178384.5|178275|13
1731328090000|2024-11-11 12:28:10|178387.8|178297.8|178386.8|178296.8|178393|178303|178384.8|178294.8|20
1731328100000|2024-11-11 12:28:20|178388|178298|178363.5|178273.5|178389|178299|178363.5|178273.5|23
1731328110000|2024-11-11 12:28:30|178362.3|178272.3|178345.8|178255.8|178362.3|178272.3|178345.8|178255.8|12
1731328120000|2024-11-11 12:28:40|178345.5|178255.5|178347.3|178257.3|178350.8|178260.8|178345.3|178255.3|14
1731328130000|2024-11-11 12:28:50|178346.3|178256.3|178348|178258|178348.3|178258.3|178345.3|178255.3|17
1731328140000|2024-11-11 12:29:00|178346.5|178256.5|178345.5|178255.5|178347.3|178257.3|178345.5|178255.5|6
1731328150000|2024-11-11 12:29:10|178345.3|178255.3|178349.5|178259.5|178349.5|178259.5|178343.8|178253.8|9
1731328160000|2024-11-11 12:29:20|178346.3|178256.3|178345.8|178255.8|178349.3|178259.3|178335.5|178245.5|14
1731328170000|2024-11-11 12:29:30|178346.3|178256.3|178342.8|178252.8|178346.3|178256.3|178342|178252|9
1731328180000|2024-11-11 12:29:40|178347.8|178257.8|178352.5|178262.5|178352.5|178262.5|178347.8|178257.8|10
1731328190000|2024-11-11 12:29:50|178352|178262|178350|178260|178352|178262|178350|178260|9
1731328200000|2024-11-11 12:30:00|178351.5|178261.5|178356|178266|178356|178266|178351.5|178261.5|7
1731328210000|2024-11-11 12:30:10|178356.5|178266.5|178359|178269|178359|178269|178356.5|178266.5|5
1731328220000|2024-11-11 12:30:20|178358.8|178268.8|178353|178263|178358.8|178268.8|178353|178263|14
1731328240000|2024-11-11 12:30:40|178351.8|178261.8|178356.5|178266.5|178356.8|178266.8|178351.8|178261.8|7
1731328250000|2024-11-11 12:30:50|178355.8|178265.8|178353|178263|178355.8|178265.8|178349.8|178259.8|10
1731328260000|2024-11-11 12:31:00|178352.8|178262.8|178354.8|178264.8|178354.8|178264.8|178350.8|178260.8|8
1731328270000|2024-11-11 12:31:10|178355.3|178265.3|178396.5|178306.5|178400.8|178310.8|178355.3|178265.3|6
1731328280000|2024-11-11 12:31:20|178396.3|178306.3|178407|178317|178416.8|178326.8|178396.3|178306.3|15
1731328290000|2024-11-11 12:31:30|178407.3|178317.3|178407.3|178317.3|178407.8|178317.8|178406.8|178316.8|8
1731328300000|2024-11-11 12:31:40|178407.8|178317.8|178413|178323|178413|178323|178407.8|178317.8|9
1731328310000|2024-11-11 12:31:50|178412.5|178322.5|178410.3|178320.3|178414.5|178324.5|178407.3|178317.3|9
1731328320000|2024-11-11 12:32:00|178410|178320|178409.5|178319.5|178410|178320|178407.8|178317.8|9
1731328330000|2024-11-11 12:32:10|178409.8|178319.8|178410.5|178320.5|178410.5|178320.5|178409.8|178319.8|3
1731328340000|2024-11-11 12:32:20|178406.5|178316.5|178407.3|178317.3|178407.3|178317.3|178406.5|178316.5|7
1731328350000|2024-11-11 12:32:30|178407|178317|178406.8|178316.8|178407|178317|178406.8|178316.8|2
1731328360000|2024-11-11 12:32:40|178406.3|178316.3|178405.5|178315.5|178406.3|178316.3|178404.3|178314.3|9
1731328370000|2024-11-11 12:32:50|178406|178316|178405.8|178315.8|178406.5|178316.5|178405|178315|5
1731328380000|2024-11-11 12:33:00|178407|178317|178409|178319|178409|178319|178407|178317|3
1731328390000|2024-11-11 12:33:10|178409.5|178319.5|178420|178330|178420.3|178330.3|178409.3|178319.3|7
1731328400000|2024-11-11 12:33:20|178420.5|178330.5|178410|178320|178442.8|178352.8|178410|178320|10
1731328410000|2024-11-11 12:33:30|178409.3|178319.3|178407.8|178317.8|178410.3|178320.3|178407.3|178317.3|11
1731328420000|2024-11-11 12:33:40|178407.5|178317.5|178405.5|178315.5|178407.5|178317.5|178405.5|178315.5|8
1731328430000|2024-11-11 12:33:50|178406.8|178316.8|178380|178290|178407.5|178317.5|178379.8|178289.8|13
1731328440000|2024-11-11 12:34:00|178379.8|178289.8|178380.5|178290.5|178380.8|178290.8|178378.5|178288.5|8
1731328450000|2024-11-11 12:34:10|178378.5|178288.5|178379.8|178289.8|178380.5|178290.5|178378.5|178288.5|3
1731328460000|2024-11-11 12:34:20|178380.5|178290.5|178407.8|178317.8|178411.8|178321.8|178380.5|178290.5|14
1731328470000|2024-11-11 12:34:30|178408|178318|178409.8|178319.8|178410|178320|178406.5|178316.5|12
1731328480000|2024-11-11 12:34:40|178408.5|178318.5|178411|178321|178412.5|178322.5|178405.5|178315.5|8
1731328490000|2024-11-11 12:34:50|178411.4|178321.4|178414.8|178324.8|178416.5|178326.5|178411.4|178321.4|7
1731328500000|2024-11-11 12:35:00|178417.2|178327.2|178411|178321|178417.2|178327.2|178411|178321|6
1731328510000|2024-11-11 12:35:10|178409.3|178319.3|178407.3|178317.3|178409.3|178319.3|178407|178317|4
1731328520000|2024-11-11 12:35:20|178407|178317|178490.5|178400.5|178490.5|178400.5|178407|178317|11
1731328530000|2024-11-11 12:35:30|178487.2|178397.2|178515|178425|178516|178426|178484|178394|24
1731328540000|2024-11-11 12:35:40|178514.8|178424.8|178525.7|178435.7|178525.7|178435.7|178514.8|178424.8|14
1731328550000|2024-11-11 12:35:50|178525.4|178435.4|178526.2|178436.2|178526.9|178436.9|178525.2|178435.2|7
1731328560000|2024-11-11 12:36:00|178526|178436|178522.5|178432.5|178526.2|178436.2|178522.5|178432.5|7
1731328570000|2024-11-11 12:36:10|178512.3|178422.3|178501.5|178411.5|178514.3|178424.3|178501.5|178411.5|17
1731328580000|2024-11-11 12:36:20|178504|178414|178485.5|178395.5|178504|178414|178484.8|178394.8|13
1731328590000|2024-11-11 12:36:30|178484.9|178394.9|178465.8|178375.8|178484.9|178394.9|178465.8|178375.8|5
1731328610000|2024-11-11 12:36:50|178442.9|178352.9|178446|178356|178446.7|178356.7|178441|178351|15
1731328620000|2024-11-11 12:37:00|178443|178353|178436.7|178346.7|178444|178354|178434|178344|18
1731328630000|2024-11-11 12:37:10|178436.2|178346.2|178436.2|178346.2|178438.4|178348.4|178422|178332|19
1731328640000|2024-11-11 12:37:20|178437.9|178347.9|178442.9|178352.9|178445.7|178355.7|178437.9|178347.9|7
1731328650000|2024-11-11 12:37:30|178442.7|178352.7|178443.2|178353.2|178444.7|178354.7|178442.2|178352.2|8
1731328660000|2024-11-11 12:37:40|178441.5|178351.5|178443.4|178353.4|178443.4|178353.4|178441.5|178351.5|3
1731328670000|2024-11-11 12:37:50|178440.8|178350.8|178434.8|178344.8|178440.8|178350.8|178431.4|178341.4|13
1731328680000|2024-11-11 12:38:00|178434.2|178344.2|178434|178344|178436.2|178346.2|178431|178341|21
1731328690000|2024-11-11 12:38:10|178432.2|178342.2|178433.9|178343.9|178435.9|178345.9|178430.3|178340.3|17
1731328700000|2024-11-11 12:38:20|178432.9|178342.9|178430.5|178340.5|178450.2|178342.9|178424.5|178318.5|18
1731328710000|2024-11-11 12:38:30|178429.8|178339.8|178430.2|178340.2|178432.8|178342.8|178428.5|178338.5|16
1731328720000|2024-11-11 12:38:40|178429.7|178339.7|178426|178336|178430.5|178340.5|178425.5|178335.5|16
1731328730000|2024-11-11 12:38:50|178429|178339|178430.2|178340.2|178430.2|178340.2|178429|178339|14
1731328740000|2024-11-11 12:39:00|178430.9|178340.9|178424.8|178334.8|178430.9|178340.9|178424.3|178334.3|14
1731328750000|2024-11-11 12:39:10|178424.5|178334.5|178431.5|178341.5|178435.2|178345.2|178424.5|178334.5|17
1731328760000|2024-11-11 12:39:20|178427|178337|178427.9|178337.9|178430|178340|178426.5|178336.5|19
1731328770000|2024-11-11 12:39:30|178427.2|178337.2|178430.2|178340.2|178430.2|178340.2|178425.8|178335.8|6
1731328780000|2024-11-11 12:39:40|178429.5|178339.5|178428|178338|178431.2|178341.2|178425.8|178335.8|8
1731328790000|2024-11-11 12:39:50|178429.9|178339.9|178380|178290|178429.9|178339.9|178380|178290|22
1731328800000|2024-11-11 12:40:00|178379.7|178289.7|178356.3|178226.3|178379.7|178289.7|178307.8|178217.8|17
1731328810000|2024-11-11 12:40:10|178356.8|178226.8|178348.8|178258.8|178356.8|178262.9|178321.3|178226.8|26
1731328820000|2024-11-11 12:40:20|178349.2|178259.2|178353.5|178263.5|178354.7|178264.7|178347.8|178257.8|21
1731328830000|2024-11-11 12:40:30|178353.9|178263.9|178355.5|178265.5|178357.4|178267.4|178350.7|178260.7|17
1731328840000|2024-11-11 12:40:40|178353.9|178263.9|178351.4|178261.4|178353.9|178263.9|178350.9|178260.9|7
1731328850000|2024-11-11 12:40:50|178350.5|178260.5|178352.5|178262.5|178355.5|178265.5|178350.2|178260.2|11
1731328860000|2024-11-11 12:41:00|178350.5|178260.5|178392.5|178262.5|178392.5|178276.7|178350.5|178241.4|15
1731328870000|2024-11-11 12:41:10|178393.2|178263.2|178453.4|178323.4|178453.4|178338.7|178382|178263.2|19
1731328880000|2024-11-11 12:41:20|178446.7|178316.7|178446.5|178316.5|178452.2|178322.2|178445.3|178315.3|23
1731328890000|2024-11-11 12:41:30|178447.2|178317.2|178423|178333|178447.2|178337.7|178410.2|178312|18
1731328900000|2024-11-11 12:41:40|178423.4|178333.4|178410|178320|178423.4|178333.4|178410|178320|19
1731328910000|2024-11-11 12:41:50|178412|178322|178401.7|178311.7|178412|178322|178397.5|178307.5|16
1731328920000|2024-11-11 12:42:00|178404|178314|178403|178313|178406.8|178316.8|178400.9|178310.9|22
1731328930000|2024-11-11 12:42:10|178402.7|178312.7|178398.3|178308.3|178405|178315|178398.3|178308.3|14
1731328940000|2024-11-11 12:42:20|178388.2|178298.2|178387.2|178297.2|178388.2|178298.2|178387.2|178297.2|2
1731328950000|2024-11-11 12:42:30|178387.7|178297.7|178388.2|178298.2|178388.7|178298.7|178387.7|178297.7|4
1731328960000|2024-11-11 12:42:40|178388.5|178298.5|178383.2|178293.2|178388.5|178298.5|178380|178290|13
1731328970000|2024-11-11 12:42:50|178382.5|178292.5|178382.9|178292.9|178383.5|178293.5|178380.7|178290.7|6
1731328980000|2024-11-11 12:43:00|178382.7|178292.7|178393.2|178303.2|178393.2|178303.2|178382.4|178292.4|13
1731328990000|2024-11-11 12:43:10|178391.5|178301.5|178492.5|178402.5|178493.4|178403.4|178391.5|178301.5|14
1731329000000|2024-11-11 12:43:20|178492.2|178402.2|178489.9|178399.9|178492.5|178402.5|178475.9|178385.9|16
1731329010000|2024-11-11 12:43:30|178487.4|178397.4|178513.3|178423.3|178513.3|178423.3|178485.3|178395.3|18
1731329020000|2024-11-11 12:43:40|178514.3|178424.3|178528.5|178438.5|178528.5|178438.5|178509.2|178419.2|23
1731329030000|2024-11-11 12:43:50|178528.8|178438.8|178499.5|178409.5|178528.8|178438.8|178499.5|178409.5|25
1731329040000|2024-11-11 12:44:00|178500|178410|178495.5|178405.5|178500|178410|178493.2|178403.2|19
1731329050000|2024-11-11 12:44:10|178494.5|178404.5|178492|178402|178496.5|178406.5|178490.9|178400.9|14
1731329060000|2024-11-11 12:44:20|178491.9|178401.9|178491.2|178401.2|178492.4|178402.4|178487|178397|28
1731329070000|2024-11-11 12:44:30|178491.9|178401.9|178493.7|178403.7|178493.7|178403.7|178491|178401|12
1731329080000|2024-11-11 12:44:40|178493.5|178403.5|178490.7|178400.7|178496|178406|178490.7|178400.7|14
1731329090000|2024-11-11 12:44:50|178490.5|178400.5|178488.7|178398.7|178490.7|178400.7|178488.2|178398.2|13
1731329100000|2024-11-11 12:45:00|178489.4|178399.4|178488.4|178398.4|178490.4|178400.4|178488.4|178398.4|13
1731329110000|2024-11-11 12:45:10|178487.2|178397.2|178489|178399|178489|178399|178484.7|178394.7|14
1731329120000|2024-11-11 12:45:20|178487.7|178397.7|178488.5|178398.5|178490|178400|178487.7|178397.7|18
1731329130000|2024-11-11 12:45:30|178488.2|178398.2|178486.5|178396.5|178491|178401|178486|178396|10
1731329140000|2024-11-11 12:45:40|178485.3|178395.3|178488.5|178398.5|178488.5|178398.5|178475.2|178385.2|11
1731329150000|2024-11-11 12:45:50|178489.8|178399.8|178510.5|178420.5|178523.8|178433.8|178489.3|178399.3|10
1731329160000|2024-11-11 12:46:00|178513|178423|178519.7|178429.7|178519.7|178429.7|178512|178422|17
1731329170000|2024-11-11 12:46:10|178513.8|178423.8|178515|178425|178520.2|178430.2|178513.8|178423.8|11
1731329180000|2024-11-11 12:46:20|178510.3|178420.3|178516.3|178426.3|178519.8|178429.8|178499.2|178409.2|26
1731329190000|2024-11-11 12:46:30|178516.2|178426.2|178547.7|178457.7|178552.5|178462.5|178513.2|178423.2|24
1731329200000|2024-11-11 12:46:40|178547.3|178457.3|178524.4|178434.4|178548.4|178458.4|178523.7|178433.7|16
1731329210000|2024-11-11 12:46:50|178523|178433|178499.5|178409.5|178523.7|178433.7|178499.5|178409.5|14
1731329220000|2024-11-11 12:47:00|178500.7|178410.7|178499.9|178409.9|178500.7|178410.7|178498.2|178408.2|7
1731329230000|2024-11-11 12:47:10|178501.9|178411.9|178536.3|178446.3|178545.8|178455.8|178500.5|178410.5|22
1731329240000|2024-11-11 12:47:20|178536|178446|178501|178411|178536|178446|178500.3|178410.3|17
1731329250000|2024-11-11 12:47:30|178500.8|178410.8|178507|178417|178507.3|178417.3|178499.5|178409.5|7
1731329260000|2024-11-11 12:47:40|178507.3|178417.3|178509|178419|178509.5|178419.5|178507|178417|6
1731329270000|2024-11-11 12:47:50|178508.5|178418.5|178511.3|178421.3|178512.5|178422.5|178508.3|178418.3|11
1731329280000|2024-11-11 12:48:00|178523.5|178433.5|178545|178455|178545.3|178455.3|178523.5|178433.5|12
1731329290000|2024-11-11 12:48:10|178545.8|178455.8|178541.3|178451.3|178545.8|178455.8|178538.5|178448.5|14
1731329300000|2024-11-11 12:48:20|178541|178451|178622.9|178532.9|178622.9|178532.9|178541|178451|12
1731329310000|2024-11-11 12:48:30|178623.5|178533.5|178622.3|178532.3|178623.5|178533.5|178617|178527|9
1731329320000|2024-11-11 12:48:40|178622.8|178532.8|178701.8|178611.8|178701.8|178611.8|178622.8|178532.8|25
1731329330000|2024-11-11 12:48:50|178714.5|178624.5|178708|178618|178720.2|178624.5|178700.1|178570.1|23
1731329340000|2024-11-11 12:49:00|178707|178617|178680.2|178590.2|178709.8|178619.8|178666.4|178576.4|24
1731329350000|2024-11-11 12:49:10|178680|178590|178675|178585|178680|178590|178675|178585|13
1731329360000|2024-11-11 12:49:20|178674.2|178584.2|178658.7|178568.7|178680.2|178590.2|178653.5|178563.5|19
1731329370000|2024-11-11 12:49:30|178657.4|178567.4|178657.7|178567.7|178661.4|178571.4|178650.7|178560.7|24
1731329380000|2024-11-11 12:49:40|178668.3|178578.3|178662.7|178572.7|178668.3|178578.3|178653.9|178563.9|13
1731329390000|2024-11-11 12:49:50|178663.4|178573.4|178656.2|178566.2|178663.4|178573.4|178654.2|178564.2|16
1731329400000|2024-11-11 12:50:00|178654.5|178564.5|178657.2|178567.2|178657.9|178567.9|178651.4|178561.4|17
1731329410000|2024-11-11 12:50:10|178655.2|178565.2|178649.5|178559.5|178657.2|178567.2|178648.9|178558.9|16
1731329420000|2024-11-11 12:50:20|178649.2|178559.2|178627.9|178537.9|178650.5|178560.5|178627.5|178537.5|23
1731329430000|2024-11-11 12:50:30|178627.7|178537.7|178653.9|178563.9|178659.9|178569.9|178626.9|178536.9|25
1731329440000|2024-11-11 12:50:40|178653.5|178563.5|178640|178550|178670.7|178580.7|178639.8|178549.8|24
1731329450000|2024-11-11 12:50:50|178640.5|178550.5|178617.5|178527.5|178642.8|178552.8|178617.2|178527.2|26
1731329460000|2024-11-11 12:51:00|178609.7|178519.7|178642|178552|178642|178552|178593|178503|26
1731329470000|2024-11-11 12:51:10|178641|178551|178643.5|178553.5|178643.5|178553.5|178641|178551|14
1731329480000|2024-11-11 12:51:20|178665.9|178575.9|178690.7|178600.7|178695.4|178605.4|178665.9|178575.9|22
1731329490000|2024-11-11 12:51:30|178691|178601|178685|178595|178696.4|178606.4|178685|178595|25
1731329500000|2024-11-11 12:51:40|178685.9|178595.9|178692.4|178602.4|178699.4|178609.4|178681.5|178591.5|17
1731329510000|2024-11-11 12:51:50|178693|178603|178674.3|178584.3|178693|178603|178674.3|178584.3|15
1731329520000|2024-11-11 12:52:00|178673.5|178583.5|178674.3|178584.3|178674.5|178584.5|178668|178578|14
1731329530000|2024-11-11 12:52:10|178669|178579|178668.8|178578.8|178669|178579|178668.5|178578.5|3
1731329540000|2024-11-11 12:52:20|178644.7|178554.7|178629.5|178539.5|178644.7|178554.7|178610.5|178520.5|28
1731329550000|2024-11-11 12:52:30|178629.2|178539.2|178582.5|178492.5|178629.2|178539.2|178581.3|178491.3|22
1731329560000|2024-11-11 12:52:40|178582.3|178492.3|178601.7|178511.7|178601.7|178511.7|178582.3|178492.3|19
1731329570000|2024-11-11 12:52:50|178601|178511|178618.4|178528.4|178619.2|178529.2|178601|178511|17
1731329580000|2024-11-11 12:53:00|178618|178528|178611.7|178521.7|178618|178528|178604.2|178514.2|14
1731329590000|2024-11-11 12:53:10|178610.2|178520.2|178612.5|178522.5|178613.2|178523.2|178606|178516|12
1731329600000|2024-11-11 12:53:20|178610.2|178520.2|178609.7|178519.7|178612.4|178522.4|178609.7|178519.7|6
1731329610000|2024-11-11 12:53:30|178606.2|178516.2|178599.2|178509.2|178606.2|178516.2|178591.5|178501.5|22
1731329620000|2024-11-11 12:53:40|178598.8|178508.8|178596.3|178506.3|178599.3|178509.3|178596.3|178506.3|22
1731329630000|2024-11-11 12:53:50|178595.7|178505.7|178594|178504|178596.3|178506.3|178594|178504|8
1731329640000|2024-11-11 12:54:00|178593.7|178503.7|178596|178506|178596.8|178506.8|178590.2|178500.2|8
1731329650000|2024-11-11 12:54:10|178600.7|178510.7|178594.7|178504.7|178600.7|178510.7|178593.4|178503.4|11
1731329660000|2024-11-11 12:54:20|178595|178505|178594.9|178504.9|178595|178505|178593.7|178503.7|7
1731329670000|2024-11-11 12:54:30|178596.9|178506.9|178621|178531|178622.5|178532.5|178596.3|178506.3|14
1731329680000|2024-11-11 12:54:40|178609|178519|178639.5|178549.5|178640|178550|178607.5|178517.5|24
1731329690000|2024-11-11 12:54:50|178643.7|178553.7|178647.2|178557.2|178647.2|178557.2|178640.2|178550.2|19
1731329700000|2024-11-11 12:55:00|178655.4|178565.4|178670|178580|178670|178580|178655.4|178565.4|7
1731329710000|2024-11-11 12:55:10|178675.4|178585.4|178710.2|178620.2|178711.2|178621.2|178675.4|178585.4|12
1731329720000|2024-11-11 12:55:20|178784.4|178694.4|178765|178675|178784.4|178694.4|178754|178645.7|13
1731329730000|2024-11-11 12:55:30|178764.9|178674.9|178762.5|178672.5|178765.2|178675.2|178757|178667|12
1731329740000|2024-11-11 12:55:40|178752.9|178662.9|178722.9|178632.9|178752.9|178662.9|178722.9|178632.9|16
1731329750000|2024-11-11 12:55:50|178722.5|178632.5|178693.7|178603.7|178722.5|178632.5|178693.7|178603.7|24
1731329760000|2024-11-11 12:56:00|178693.4|178603.4|178696.4|178606.4|178698.2|178608.2|178689.4|178599.4|16
1731329770000|2024-11-11 12:56:10|178696|178606|178696.9|178606.9|178697.7|178607.7|178691.5|178601.5|17
1731329780000|2024-11-11 12:56:20|178696.5|178606.5|178700.8|178610.8|178706.3|178616.3|178692|178602|17
1731329790000|2024-11-11 12:56:30|178700|178610|178708.4|178618.4|178717.8|178627.8|178700|178610|12
1731329800000|2024-11-11 12:56:40|178708|178618|178698|178608|178708|178618|178697|178607|14
1731329810000|2024-11-11 12:56:50|178699.5|178609.5|178695|178605|178701.3|178611.3|178695|178605|17
1731329820000|2024-11-11 12:57:00|178696.5|178606.5|178694.3|178604.3|178699.5|178609.5|178694.3|178604.3|14
1731329830000|2024-11-11 12:57:10|178694.5|178604.5|178693.5|178603.5|178694.5|178604.5|178693|178603|8
1731329840000|2024-11-11 12:57:20|178692.5|178602.5|178694.3|178604.3|178696.5|178606.5|178692.5|178602.5|8
1731329850000|2024-11-11 12:57:30|178694|178604|178697.3|178607.3|178697.8|178607.8|178693.8|178603.8|11
1731329860000|2024-11-11 12:57:40|178699.3|178609.3|178718.2|178628.2|178718.2|178628.2|178698|178608|14
1731329870000|2024-11-11 12:57:50|178715|178625|178704.3|178614.3|178716.3|178626.3|178697.3|178607.3|15
1731329880000|2024-11-11 12:58:00|178704|178614|178703.5|178613.5|178705.3|178615.3|178702.3|178612.3|9
1731329890000|2024-11-11 12:58:10|178703.3|178613.3|178708.8|178618.8|178711.2|178621.2|178699.8|178609.8|14
1731329900000|2024-11-11 12:58:20|178709.5|178619.5|178709.8|178619.8|178709.8|178619.8|178707.5|178617.5|6
1731329910000|2024-11-11 12:58:30|178710.5|178620.5|178704.8|178614.8|178710.5|178620.5|178702.3|178612.3|11
1731329920000|2024-11-11 12:58:40|178704.5|178614.5|178698.8|178608.8|178704.5|178614.5|178696|178606|17
1731329930000|2024-11-11 12:58:50|178698.5|178608.5|178695.8|178605.8|178698.8|178608.8|178695.8|178605.8|6
1731329940000|2024-11-11 12:59:00|178700.5|178610.5|178701.3|178611.3|178703.5|178613.5|178699.8|178609.8|10
1731329950000|2024-11-11 12:59:10|178701.8|178611.8|178700.9|178610.9|178706|178616|178700|178610|21
1731329960000|2024-11-11 12:59:20|178700.7|178610.7|178700.8|178610.8|178700.8|178610.8|178700.4|178610.4|3
1731329970000|2024-11-11 12:59:30|178700.1|178610.1|178719.8|178589.8|178723.4|178610.1|178700.1|178589.8|10
1731329980000|2024-11-11 12:59:40|178720.1|178590.1|178721.4|178591.4|178721.4|178591.4|178720.1|178590.1|5
1731329990000|2024-11-11 12:59:50|178719.7|178589.7|178720.1|178590.1|178721.1|178591.1|178718.4|178588.4|10
1731330000000|2024-11-11 13:00:00|178718.4|178588.4|178701.6|178571.6|178718.4|178588.4|178701.6|178571.6|12
1731330010000|2024-11-11 13:00:10|178702|178572|178658|178568|178702|178592.5|178658|178568|9
1731330030000|2024-11-11 13:00:30|178650|178560|178650|178560|178650|178560|178650|178560|1
1731330040000|2024-11-11 13:00:40|178649.9|178559.9|178650|178560|178650|178560|178649.9|178559.9|2
1731330050000|2024-11-11 13:00:50|178650.4|178560.4|178683.6|178593.6|178683.6|178593.6|178650.4|178560.4|4
1731330060000|2024-11-11 13:01:00|178675.2|178585.2|178683.6|178593.6|178684.2|178594.2|178675.2|178585.2|7
1731330070000|2024-11-11 13:01:10|178683.9|178593.9|178683.1|178593.1|178684|178594|178675.4|178585.4|8
1731330080000|2024-11-11 13:01:20|178682.1|178592.1|178682.4|178592.4|178688.7|178598.7|178674.7|178584.7|11
1731330090000|2024-11-11 13:01:30|178682.5|178592.5|178682.1|178592.1|178688.5|178598.5|178682.1|178592.1|6
1731330100000|2024-11-11 13:01:40|178682.5|178592.5|178682.1|178592.1|178690.9|178600.9|178675|178585|7
1731330110000|2024-11-11 13:01:50|178689.6|178599.6|178703.3|178613.3|178715|178625|178689.6|178599.6|12
1731330120000|2024-11-11 13:02:00|178691|178601|178692.4|178602.4|178698.7|178608.7|178683.5|178593.5|20
1731330130000|2024-11-11 13:02:10|178695.4|178605.4|178692.4|178602.4|178695.4|178605.4|178683|178593|15
1731330140000|2024-11-11 13:02:20|178692.7|178602.7|178734.8|178604.8|178736.4|178607.5|178692.7|178600.1|8
1731330150000|2024-11-11 13:02:30|178736.4|178606.4|178708.4|178578.4|178736.4|178615.7|178673.7|178567.7|23
1731330160000|2024-11-11 13:02:40|178708.5|178578.5|178706|178576|178708.5|178598.4|178676.5|178571.3|11
1731330170000|2024-11-11 13:02:50|178712|178582|178734.3|178644.3|178743.8|178653.8|178704.2|178574.2|22
1731330180000|2024-11-11 13:03:00|178743.8|178653.8|178737|178647|178746|178656|178728.4|178638.4|17
1731330190000|2024-11-11 13:03:10|178736.5|178646.5|178749.7|178619.7|178753.7|178648.5|178733.7|178612.1|18
1731330200000|2024-11-11 13:03:20|178749.9|178619.9|178692.9|178602.9|178750.9|178624.5|178691|178601|23
1731330210000|2024-11-11 13:03:30|178692.8|178602.8|178699.2|178569.2|178699.5|178602.8|178684.4|178569.2|19
1731330220000|2024-11-11 13:03:40|178699.5|178569.5|178698.2|178568.2|178703.5|178573.5|178692.9|178562.9|23
1731330230000|2024-11-11 13:03:50|178698|178568|178657.5|178567.5|178698|178568|178645|178555|6
1731330240000|2024-11-11 13:04:00|178649.5|178559.5|178630.7|178540.7|178664.8|178574.8|178620.9|178530.9|14
1731330250000|2024-11-11 13:04:10|178629|178539|178609.4|178519.4|178631.5|178541.5|178609.2|178519.2|17
1731330260000|2024-11-11 13:04:20|178628.2|178538.2|178625.3|178535.3|178632.7|178542.7|178625.3|178535.3|10
1731330270000|2024-11-11 13:04:30|178631.1|178541.1|178631|178541|178631.1|178541.1|178628.1|178538.1|4
1731330280000|2024-11-11 13:04:40|178630.1|178540.1|178629.4|178539.4|178631.1|178541.1|178629.4|178539.4|3
1731330290000|2024-11-11 13:04:50|178631.1|178541.1|178631.1|178541.1|178631.1|178541.1|178628.7|178538.7|3
1731330300000|2024-11-11 13:05:00|178637.9|178547.9|178596.2|178506.2|178637.9|178547.9|178596.2|178506.2|12
1731330310000|2024-11-11 13:05:10|178594.2|178504.2|178623.6|178533.6|178626.9|178536.9|178591.8|178501.8|9
1731330320000|2024-11-11 13:05:20|178627.2|178537.2|178611.4|178521.4|178638.3|178548.3|178611.2|178521.2|15
1731330350000|2024-11-11 13:05:50|178611.7|178521.7|178612|178522|178612|178522|178611.7|178521.7|2
1731330360000|2024-11-11 13:06:00|178611.4|178521.4|178612.2|178522.2|178630.2|178540.2|178611.4|178521.4|9
1731330370000|2024-11-11 13:06:10|178612.4|178522.4|178612.4|178522.4|178612.4|178522.4|178612.4|178522.4|1
1731330380000|2024-11-11 13:06:20|178612.2|178522.2|178621.2|178531.2|178621.2|178531.2|178612.2|178522.2|4
1731330390000|2024-11-11 13:06:30|178613.5|178523.5|178623.9|178533.9|178624.2|178534.2|178613.2|178523.2|10
1731330400000|2024-11-11 13:06:40|178624.2|178534.2|178641.1|178551.1|178646.5|178556.5|178624.2|178534.2|13
1731330410000|2024-11-11 13:06:50|178638.8|178548.8|178640.8|178550.8|178641.1|178551.1|178636.4|178546.4|6
1731330420000|2024-11-11 13:07:00|178643.4|178553.4|178658.8|178568.8|178658.8|178568.8|178643.4|178553.4|3
1731330430000|2024-11-11 13:07:10|178660.5|178570.5|178660.5|178570.5|178660.5|178570.5|178660.5|178570.5|1
1731330440000|2024-11-11 13:07:20|178657.5|178567.5|178642|178552|178660.5|178570.5|178638.3|178548.3|9
1731330450000|2024-11-11 13:07:30|178644.3|178554.3|178628.2|178538.2|178657.6|178567.6|178626.4|178536.4|10
1731330460000|2024-11-11 13:07:40|178619.6|178529.6|178597|178507|178623.9|178533.9|178581.8|178491.8|27
1731330470000|2024-11-11 13:07:50|178588.5|178498.5|178600.4|178470.4|178600.4|178502.9|178577.5|178470.1|8
1731330480000|2024-11-11 13:08:00|178596.8|178466.8|178595.7|178505.7|178603.8|178510.4|178595.7|178465.9|16
1731330490000|2024-11-11 13:08:10|178601.4|178511.4|178598.5|178508.5|178613.7|178523.7|178596.2|178506.2|7
1731330500000|2024-11-11 13:08:20|178599.8|178509.8|178600.2|178510.2|178600.2|178510.2|178599.8|178509.8|2
1731330510000|2024-11-11 13:08:30|178597.8|178507.8|178598.5|178508.5|178600.5|178510.5|178597.8|178507.8|8
1731330520000|2024-11-11 13:08:40|178600.2|178510.2|178602.2|178512.2|178627|178537|178598.9|178508.9|15
1731330530000|2024-11-11 13:08:50|178602.5|178512.5|178602.5|178512.5|178602.5|178512.5|178602.5|178512.5|1
1731330540000|2024-11-11 13:09:00|178600.2|178510.2|178603.2|178513.2|178607|178517|178596.6|178506.6|6
1731330550000|2024-11-11 13:09:10|178602.8|178512.8|178604.2|178514.2|178605.7|178515.7|178602.3|178512.3|16
1731330560000|2024-11-11 13:09:20|178602.5|178512.5|178602.3|178512.3|178602.8|178512.8|178601|178511|9
1731330570000|2024-11-11 13:09:30|178602|178512|178602|178512|178602|178512|178598.8|178508.8|8
1731330580000|2024-11-11 13:09:40|178602.4|178512.4|178597.4|178507.4|178602.4|178512.4|178597.4|178507.4|6
1731330590000|2024-11-11 13:09:50|178598|178508|178606.2|178516.2|178608.7|178518.7|178598|178508|12
1731330600000|2024-11-11 13:10:00|178605.7|178515.7|178603.2|178513.2|178606.2|178516.2|178602.9|178512.9|17
1731330610000|2024-11-11 13:10:10|178603.9|178513.9|178601.5|178511.5|178604.5|178514.5|178600.8|178510.8|18
1731330620000|2024-11-11 13:10:20|178600.9|178510.9|178601.5|178511.5|178602.9|178512.9|178596.2|178506.2|8
1731330630000|2024-11-11 13:10:30|178596.5|178506.5|178595.8|178505.8|178600.4|178510.4|178595.8|178505.8|8
1731330640000|2024-11-11 13:10:40|178595.7|178505.7|178596.3|178506.3|178603.5|178513.5|178595.7|178505.7|8
1731330650000|2024-11-11 13:10:50|178601.3|178511.3|178607.8|178517.8|178608.8|178518.8|178601.3|178511.3|17
1731330660000|2024-11-11 13:11:00|178608.3|178518.3|178604.2|178514.2|178608.5|178518.5|178603.2|178513.2|13
1731330670000|2024-11-11 13:11:10|178606.3|178516.3|178602.8|178512.8|178611.5|178521.5|178602.8|178512.8|17
1731330680000|2024-11-11 13:11:20|178602.5|178512.5|178602.2|178512.2|178602.5|178512.5|178599.5|178509.5|9
1731330690000|2024-11-11 13:11:30|178601.5|178511.5|178603.9|178513.9|178603.9|178513.9|178601.5|178511.5|3
1731330700000|2024-11-11 13:11:40|178603.5|178513.5|178601.3|178511.3|178603.5|178513.5|178595.4|178505.4|15
1731330710000|2024-11-11 13:11:50|178599.4|178509.4|178598.7|178508.7|178600.3|178510.3|178595|178505|7
1731330720000|2024-11-11 13:12:00|178595|178505|178594.8|178504.8|178600|178510|178594.5|178504.5|6
1731330730000|2024-11-11 13:12:10|178595|178505|178599.5|178509.5|178599.5|178509.5|178594.8|178504.8|3
1731330740000|2024-11-11 13:12:20|178599.8|178509.8|178594.3|178504.3|178599.8|178509.8|178594.3|178504.3|8
1731330750000|2024-11-11 13:12:30|178593.8|178503.8|178566.5|178476.5|178593.8|178503.8|178564.5|178474.5|11
1731330760000|2024-11-11 13:12:40|178565|178475|178571.7|178481.7|178576.4|178486.4|178565|178475|17
1731330770000|2024-11-11 13:12:50|178571.5|178481.5|178581.5|178491.5|178581.5|178491.5|178570.7|178480.7|10
1731330780000|2024-11-11 13:13:00|178589.2|178499.2|178589.9|178499.9|178599.5|178509.5|178588.7|178498.7|12
1731330790000|2024-11-11 13:13:10|178591.5|178501.5|178600.4|178510.4|178602.7|178512.7|178591.5|178501.5|15
1731330800000|2024-11-11 13:13:20|178598.4|178508.4|178591.7|178501.7|178599.5|178509.5|178591.7|178501.7|18
1731330810000|2024-11-11 13:13:30|178591|178501|178580.4|178490.4|178591|178501|178579.4|178489.4|21
1731330820000|2024-11-11 13:13:40|178589.2|178499.2|178599|178509|178599.9|178509.9|178588.4|178498.4|25
1731330830000|2024-11-11 13:13:50|178600.9|178510.9|178603|178513|178603|178513|178596.7|178506.7|14
1731330840000|2024-11-11 13:14:00|178604.3|178514.3|178598.5|178508.5|178604.3|178514.3|178592.5|178502.5|16
1731330850000|2024-11-11 13:14:10|178600.2|178510.2|178600|178510|178600.2|178510.2|178596.4|178506.4|14
1731330860000|2024-11-11 13:14:20|178598.7|178508.7|178608.3|178518.3|178609.2|178519.2|178593.8|178503.8|20
1731330870000|2024-11-11 13:14:30|178609.3|178519.3|178607.7|178517.7|178609.8|178519.8|178607.4|178517.4|15
1731330880000|2024-11-11 13:14:40|178608|178518|178615.7|178525.7|178615.7|178525.7|178608|178518|8
1731330890000|2024-11-11 13:14:50|178615.3|178525.3|178638|178548|178639.5|178549.5|178615|178525|8
1731330900000|2024-11-11 13:15:00|178638.5|178548.5|178613.2|178523.2|178639|178549|178613.2|178523.2|16
1731330910000|2024-11-11 13:15:10|178613.9|178523.9|178660.5|178570.5|178670.2|178580.2|178613.7|178523.7|25
1731330920000|2024-11-11 13:15:20|178660.7|178570.7|178656|178566|178664.7|178574.7|178656|178566|19
1731330930000|2024-11-11 13:15:30|178660.5|178570.5|178658.5|178568.5|178660.5|178570.5|178655.2|178565.2|16
1731330940000|2024-11-11 13:15:40|178658.3|178568.3|178653.2|178563.2|178659.3|178569.3|178652.5|178562.5|15
1731330950000|2024-11-11 13:15:50|178657.3|178567.3|178662.3|178572.3|178664.5|178574.5|178656.3|178566.3|11
1731330960000|2024-11-11 13:16:00|178661.3|178571.3|178661.5|178571.5|178663.5|178573.5|178661.3|178571.3|4
1731330970000|2024-11-11 13:16:10|178664|178574|178736.9|178646.9|178738.4|178648.4|178662.5|178572.5|14
1731330980000|2024-11-11 13:16:20|178736.2|178646.2|178743.2|178653.2|178745.5|178655.5|178735.4|178645.4|25
1731330990000|2024-11-11 13:16:30|178735.5|178645.5|178742.7|178652.7|178749|178659|178734.9|178644.9|25
1731331000000|2024-11-11 13:16:40|178742.3|178652.3|178801.5|178671.5|178809|178679|178728.8|178638.8|22
1731331010000|2024-11-11 13:16:50|178801.8|178671.8|178811.3|178721.3|178817.6|178727.6|178782|178671.8|20
1731331020000|2024-11-11 13:17:00|178814.6|178724.6|178801.7|178711.7|178815.3|178725.3|178801.7|178711.7|9
1731331030000|2024-11-11 13:17:10|178802.4|178712.4|178812.3|178722.3|178813.9|178723.9|178802.4|178712.4|7
1731331040000|2024-11-11 13:17:20|178810.3|178720.3|178813.2|178723.2|178824|178734|178810|178720|14
1731331050000|2024-11-11 13:17:30|178813|178723|178859.9|178769.9|178871.5|178781.5|178813|178723|12
1731331060000|2024-11-11 13:17:40|178892.5|178802.5|178924.2|178834.2|178924.2|178834.2|178866.9|178776.9|28
1731331070000|2024-11-11 13:17:50|178924|178834|178930.5|178840.5|178931.2|178841.2|178919.3|178829.3|20
1731331080000|2024-11-11 13:18:00|178930.2|178840.2|178944.5|178814.5|178950.6|178846|178925.4|178814.5|10
1731331090000|2024-11-11 13:18:10|178943.2|178813.2|178987.9|178857.9|178987.9|178857.9|178930.5|178813.2|8
1731331100000|2024-11-11 13:18:20|178939.9|178849.9|178935.3|178845.3|178939.9|178849.9|178935|178845|9
1731331110000|2024-11-11 13:18:30|178935|178845|178933|178843|178936|178846|178931.4|178841.4|7
1731331120000|2024-11-11 13:18:40|178934.4|178844.4|178916.3|178826.3|178934.4|178844.4|178915.3|178825.3|15
1731331130000|2024-11-11 13:18:50|178916|178826|178914.9|178824.9|178930.8|178840.8|178908.1|178818.1|17
1731331140000|2024-11-11 13:19:00|178915|178825|178936.7|178846.7|178949.6|178859.6|178910.4|178820.4|24
1731331150000|2024-11-11 13:19:10|178932.7|178842.7|178918.4|178788.4|178932.7|178842.7|178918|178788|23
1731331160000|2024-11-11 13:19:20|178919.5|178789.5|178935.3|178805.3|178941|178811|178915|178785|26
1731331170000|2024-11-11 13:19:30|178928.7|178798.7|178937|178847|178939.7|178849.2|178915.5|178797.5|30
1731331180000|2024-11-11 13:19:40|178935.7|178845.7|178936.5|178846.5|178953.9|178863.9|178926|178836|29
1731331190000|2024-11-11 13:19:50|178922|178832|178938.2|178848.2|178955.8|178860.2|178922|178825.8|29
1731331200000|2024-11-11 13:20:00|178939.9|178849.9|178973.4|178843.4|178973.4|178869.7|178933|178838.8|19
1731331210000|2024-11-11 13:20:10|178975.8|178845.8|178958.3|178828.3|178975.8|178845.8|178955|178825|24
1731331220000|2024-11-11 13:20:20|178964|178834|178955.2|178825.2|178964|178834|178950.5|178820.5|21
1731331230000|2024-11-11 13:20:30|178954.9|178824.9|178954.1|178864.1|178979.8|178864.1|178944.5|178824.9|24
1731331240000|2024-11-11 13:20:40|178966.3|178876.3|178943.5|178853.5|178974.4|178880.7|178939.5|178836.2|21
1731331250000|2024-11-11 13:20:50|178940.4|178850.4|178969.6|178839.6|178974.7|178867|178940.4|178837|15
1731331260000|2024-11-11 13:21:00|178973.9|178843.9|178976.4|178846.4|178988.1|178858.1|178973.5|178843.5|16
1731331270000|2024-11-11 13:21:10|178975|178845|178965.8|178835.8|178975|178845|178965.8|178835.8|7
1731331280000|2024-11-11 13:21:20|178968.8|178838.8|178968.1|178838.1|178968.8|178838.8|178965.1|178835.1|3
1731331290000|2024-11-11 13:21:30|178972.1|178842.1|178968.1|178838.1|178972.8|178842.8|178964.4|178834.4|8
1731331300000|2024-11-11 13:21:40|178973.5|178843.5|178946.9|178816.9|178973.5|178843.5|178939.2|178809.2|26
1731331310000|2024-11-11 13:21:50|178946.6|178816.6|178945.6|178815.6|178947.2|178817.2|178941.9|178811.9|5
1731331320000|2024-11-11 13:22:00|178953|178823|178920.3|178790.3|178953|178823|178917.6|178787.6|12
1731331330000|2024-11-11 13:22:10|178926.3|178796.3|178915.1|178785.1|178927.6|178797.6|178915.1|178785.1|7
1731331340000|2024-11-11 13:22:20|178919.5|178789.5|178917.8|178787.8|178923.1|178793.1|178914.5|178784.5|7
1731331350000|2024-11-11 13:22:30|178921.1|178791.1|178919.1|178789.1|178921.8|178791.8|178914.8|178784.8|11
1731331360000|2024-11-11 13:22:40|178917.8|178787.8|178920.9|178830.9|178928.2|178830.9|178916.2|178787.8|10
1731331370000|2024-11-11 13:22:50|178920.6|178830.6|178942.9|178812.9|178952|178843.3|178920.6|178810.8|20
1731331380000|2024-11-11 13:23:00|178940|178810|178957.4|178867.4|178970|178880|178940|178810|22
1731331390000|2024-11-11 13:23:10|178957.2|178867.2|178960.2|178870.2|178967.4|178877.4|178952.4|178862.4|21
1731331400000|2024-11-11 13:23:20|178960.4|178870.4|178940.4|178850.4|178968.7|178878.7|178931|178841|27
1731331410000|2024-11-11 13:23:30|178941|178851|178952.3|178822.3|178952.3|178851|178923.8|178815.7|17
1731331420000|2024-11-11 13:23:40|178951|178821|178961|178831|178961|178831|178948|178818|12
1731331430000|2024-11-11 13:23:50|178962.2|178832.2|178945.4|178815.4|178965.2|178856.5|178936.4|178806.4|21
1731331440000|2024-11-11 13:24:00|178955|178825|178882.8|178792.8|178965.7|178835.7|178882.8|178792.8|15
1731331450000|2024-11-11 13:24:10|178881.3|178791.3|178886.3|178796.3|178886.6|178796.6|178866.1|178776.1|13
1731331460000|2024-11-11 13:24:20|178893.3|178803.3|178886.6|178796.6|178893.3|178803.3|178884.6|178794.6|3
1731331470000|2024-11-11 13:24:30|178884.6|178794.6|178880.4|178790.4|178886.5|178796.5|178880.4|178790.4|6
1731331480000|2024-11-11 13:24:40|178877|178787|178884.9|178754.9|178884.9|178787.7|178871.5|178754.9|9
1731331490000|2024-11-11 13:24:50|178885.3|178755.3|178879.5|178789.5|178885.3|178791|178872.7|178753.6|14
1731331500000|2024-11-11 13:25:00|178876|178786|178878.5|178788.5|178884.5|178794.5|178872|178782|19
1731331510000|2024-11-11 13:25:10|178875.9|178785.9|178880.4|178750.4|178884.7|178794.7|178867.4|178746.5|16
1731331520000|2024-11-11 13:25:20|178889.8|178759.8|178874.2|178784.2|178889.8|178784.2|178860.7|178750.7|12
1731331530000|2024-11-11 13:25:30|178868|178778|178882.8|178792.8|178898.9|178794.2|178868|178745.6|22
1731331540000|2024-11-11 13:25:40|178882.7|178792.7|178902.2|178812.2|178918.5|178828.5|178882.7|178792.7|16
1731331550000|2024-11-11 13:25:50|178902.8|178812.8|178909.2|178819.2|178909.2|178819.2|178902.2|178812.2|4
1731331580000|2024-11-11 13:26:20|178901.3|178811.3|178909.3|178819.3|178909.3|178819.3|178901.3|178811.3|2
1731331610000|2024-11-11 13:26:50|178907.2|178817.2|178884.9|178794.9|178907.2|178817.2|178884.9|178794.9|14
1731331620000|2024-11-11 13:27:00|178883.3|178793.3|178873.8|178783.8|178883.3|178793.3|178871.4|178781.4|15
1731331630000|2024-11-11 13:27:10|178875.5|178785.5|178883.5|178793.5|178886|178796|178875.5|178785.5|14
1731331640000|2024-11-11 13:27:20|178884.2|178794.2|178874.1|178784.1|178884.9|178794.9|178874.1|178784.1|12
1731331650000|2024-11-11 13:27:30|178874.4|178784.4|178888.2|178758.2|178892.8|178784.7|178854|178746|17
1731331660000|2024-11-11 13:27:40|178887.2|178757.2|178898.3|178768.3|178900.7|178770.7|178887.2|178757.2|13
1731331670000|2024-11-11 13:27:50|178895.3|178765.3|178903.6|178773.6|178903.6|178773.6|178893.6|178763.6|11
1731331680000|2024-11-11 13:28:00|178905.4|178775.4|178889.7|178799.7|178905.4|178803|178884.7|178775.4|13
1731331690000|2024-11-11 13:28:10|178890|178800|178890.4|178800.4|178891.7|178801.7|178890|178800|3
1731331700000|2024-11-11 13:28:20|178889.7|178799.7|178905.9|178815.9|178908.2|178818.2|178889.7|178799.7|7
1731331710000|2024-11-11 13:28:30|178903.9|178813.9|178903.9|178813.9|178904.2|178814.2|178903.9|178813.9|3
1731331720000|2024-11-11 13:28:40|178904.6|178814.6|178911.9|178821.9|178911.9|178821.9|178904.6|178814.6|5
1731331730000|2024-11-11 13:28:50|178905.9|178815.9|178904.2|178814.2|178907.9|178817.9|178903.2|178813.2|11
1731331740000|2024-11-11 13:29:00|178915.4|178825.4|178897.8|178807.8|178915.4|178825.4|178897.8|178807.8|12
1731331750000|2024-11-11 13:29:10|178903.7|178813.7|178894.4|178804.4|178910.1|178820.1|178894.4|178804.4|11
1731331760000|2024-11-11 13:29:20|178899.2|178809.2|178899.2|178809.2|178899.2|178809.2|178899.2|178809.2|1
1731331770000|2024-11-11 13:29:30|178892.9|178802.9|178892.5|178802.5|178901|178811|178888.4|178798.4|20
1731331780000|2024-11-11 13:29:40|178894.6|178804.6|178892.5|178802.5|178896|178806|178886.7|178796.7|13
1731331790000|2024-11-11 13:29:50|178897.9|178807.9|178907.9|178817.9|178907.9|178817.9|178888|178798|16
1731331800000|2024-11-11 13:30:00|178898.5|178808.5|178894.3|178764.3|178898.5|178808.5|178873|178754.9|27
1731331810000|2024-11-11 13:30:10|178887.9|178757.9|178890.4|178800.4|178898.9|178800.4|178879.5|178757.9|13
1731331820000|2024-11-11 13:30:20|178892|178802|178893.7|178803.7|178893.7|178803.7|178884.3|178794.3|4
1731331830000|2024-11-11 13:30:30|178894.2|178804.2|178897.2|178807.2|178897.5|178807.5|178891.5|178801.5|23
1731331840000|2024-11-11 13:30:40|178897.4|178807.4|178892|178802|178897.4|178807.4|178888.5|178798.5|18
1731331850000|2024-11-11 13:30:50|178896.4|178806.4|178892.8|178802.8|178898.5|178808.5|178885.4|178795.4|28
1731331860000|2024-11-11 13:31:00|178893.7|178803.7|178891.3|178801.3|178895.8|178805.8|178874.3|178784.3|26
1731331870000|2024-11-11 13:31:10|178891.5|178801.5|178888.5|178798.5|178891.5|178801.5|178884.8|178794.8|16
1731331880000|2024-11-11 13:31:20|178892.2|178802.2|178894.5|178804.5|178898.7|178808.7|178890.2|178800.2|25
1731331890000|2024-11-11 13:31:30|178896|178806|178892.5|178802.5|178896|178806|178889.8|178799.8|25
1731331900000|2024-11-11 13:31:40|178890.5|178800.5|178853.5|178763.5|178893.3|178803.3|178853.3|178763.3|24
1731331910000|2024-11-11 13:31:50|178830|178740|178819.4|178729.4|178830|178740|178807.8|178717.8|26
1731331920000|2024-11-11 13:32:00|178819.2|178729.2|178792.2|178702.2|178821.2|178731.2|178792.2|178702.2|29
1731331930000|2024-11-11 13:32:10|178792.3|178702.3|178791|178701|178796.7|178706.7|178788.3|178698.3|22
1731331940000|2024-11-11 13:32:20|178794.5|178704.5|178790.9|178700.9|178795|178705|178784.7|178694.7|23
1731331950000|2024-11-11 13:32:30|178793.8|178703.8|178808.9|178718.9|178810.4|178720.4|178792.5|178702.5|18
1731331960000|2024-11-11 13:32:40|178807.5|178717.5|178808.7|178718.7|178809.3|178719.3|178805.5|178715.5|12
1731331970000|2024-11-11 13:32:50|178808.3|178718.3|178812|178722|178813|178723|178805|178715|12
1731331980000|2024-11-11 13:33:00|178804.5|178714.5|178805.8|178715.8|178805.8|178715.8|178803|178713|5
1731331990000|2024-11-11 13:33:10|178805.2|178715.2|178812.5|178722.5|178812.5|178722.5|178805.2|178715.2|9
1731332000000|2024-11-11 13:33:20|178856.8|178766.8|178849.8|178759.8|178856.8|178766.8|178849|178759|23
1731332010000|2024-11-11 13:33:30|178848|178758|178862|178772|178862.7|178772.7|178848|178758|26
1731332020000|2024-11-11 13:33:40|178862.5|178772.5|178860|178770|178862.5|178772.5|178848.4|178758.4|26
1731332030000|2024-11-11 13:33:50|178858.5|178768.5|178853.4|178763.4|178861.5|178771.5|178852|178762|25
1731332040000|2024-11-11 13:34:00|178852.5|178762.5|178860|178770|178861.2|178771.2|178850.2|178760.2|21
1731332050000|2024-11-11 13:34:10|178860.3|178770.3|178872.7|178782.7|178874.2|178784.2|178859.5|178769.5|15
1731332060000|2024-11-11 13:34:20|178872.4|178782.4|178871|178781|178893|178803|178871|178781|23
1731332070000|2024-11-11 13:34:30|178866.5|178776.5|178869.5|178779.5|178869.5|178779.5|178863.9|178773.9|26
1731332080000|2024-11-11 13:34:40|178869.3|178779.3|178882|178752|178888.9|178779.3|178869|178748.4|25
1731332090000|2024-11-11 13:34:50|178881.2|178751.2|178888.5|178758.5|178889|178759|178879.8|178749.8|13
1731332100000|2024-11-11 13:35:00|178889|178759|178869.7|178779.7|178893.2|178781.3|178867|178759|20
1731332110000|2024-11-11 13:35:10|178869.5|178779.5|178864.9|178774.9|178869.8|178779.8|178858|178768|21
1731332120000|2024-11-11 13:35:20|178870|178780|178869|178779|178878|178788|178867.8|178777.8|21
1731332130000|2024-11-11 13:35:30|178867|178777|178862.7|178772.7|178867.5|178777.5|178860.5|178770.5|23
1731332140000|2024-11-11 13:35:40|178868.8|178778.8|178865.5|178775.5|178871.2|178781.2|178865.2|178775.2|16
1731332150000|2024-11-11 13:35:50|178866.2|178776.2|178865|178775|178867.2|178777.2|178857.2|178767.2|22
1731332160000|2024-11-11 13:36:00|178865.4|178775.4|178864.9|178774.9|178870|178780|178858.7|178768.7|31
1731332170000|2024-11-11 13:36:10|178860.2|178770.2|178869|178779|178872.5|178782.5|178858.5|178768.5|23
1731332180000|2024-11-11 13:36:20|178867.7|178777.7|178849.7|178759.7|178872.9|178782.9|178849.2|178759.2|27
1731332190000|2024-11-11 13:36:30|178850.7|178760.7|178818.2|178728.2|178861.8|178771.8|178818.2|178728.2|23
1731332200000|2024-11-11 13:36:40|178809.2|178719.2|178760.5|178670.5|178812|178722|178760.5|178670.5|32
1731332210000|2024-11-11 13:36:50|178758.9|178668.9|178760.5|178670.5|178764.9|178674.9|178758.5|178668.5|21
1731332220000|2024-11-11 13:37:00|178765.3|178675.3|178775.2|178685.2|178776.2|178686.2|178764.7|178674.7|22
1731332230000|2024-11-11 13:37:10|178775|178685|178762.5|178672.5|178775|178685|178759.2|178669.2|23
1731332240000|2024-11-11 13:37:20|178766.3|178676.3|178765.2|178675.2|178769.4|178679.4|178764.9|178674.9|16
1731332250000|2024-11-11 13:37:30|178768.9|178678.9|178750.3|178660.3|178769|178679|178750.3|178660.3|16
1731332260000|2024-11-11 13:37:40|178751.3|178661.3|178736.7|178646.7|178752.3|178662.3|178736.3|178646.3|17
1731332270000|2024-11-11 13:37:50|178739.3|178649.3|178717.3|178627.3|178742.3|178652.3|178706.5|178616.5|24
1731332280000|2024-11-11 13:38:00|178718.3|178628.3|178724.2|178634.2|178726.3|178636.3|178716|178626|20
1731332290000|2024-11-11 13:38:10|178724.3|178634.3|178703.4|178613.4|178725|178635|178700.9|178610.9|25
1731332300000|2024-11-11 13:38:20|178703|178613|178707.2|178617.2|178707.2|178617.2|178702.9|178612.9|13
1731332310000|2024-11-11 13:38:30|178706.9|178616.9|178698.9|178608.9|178707|178617|178693.5|178603.5|22
1731332320000|2024-11-11 13:38:40|178701.8|178611.8|178710.8|178620.8|178712.4|178622.4|178701.8|178611.8|16
1731332330000|2024-11-11 13:38:50|178709.9|178619.9|178710.2|178620.2|178711.5|178621.5|178708|178618|16
1731332340000|2024-11-11 13:39:00|178711.9|178621.9|178697.5|178607.5|178713.9|178623.9|178697.5|178607.5|20
1731332350000|2024-11-11 13:39:10|178701.2|178611.2|178686.7|178596.7|178701.2|178611.2|178685.4|178595.4|21
1731332360000|2024-11-11 13:39:20|178687.7|178597.7|178684.4|178594.4|178689.8|178599.8|178683|178593|16
1731332370000|2024-11-11 13:39:30|178681.9|178591.9|178685.8|178595.8|178685.8|178595.8|178677.5|178587.5|21
1731332380000|2024-11-11 13:39:40|178681.2|178591.2|178637.8|178547.8|178681.2|178591.2|178637.2|178547.2|26
1731332390000|2024-11-11 13:39:50|178639|178549|178635|178545|178642.8|178552.8|178635|178545|24
1731332400000|2024-11-11 13:40:00|178634.4|178544.4|178632.7|178542.7|178638.5|178548.5|178625.5|178535.5|29
1731332410000|2024-11-11 13:40:10|178632|178542|178638.4|178548.4|178640|178550|178631.5|178541.5|17
1731332420000|2024-11-11 13:40:20|178637.4|178547.4|178665.7|178575.7|178668|178578|178637.4|178547.4|23
1731332430000|2024-11-11 13:40:30|178665.9|178575.9|178667.4|178577.4|178667.4|178577.4|178657.8|178567.8|19
1731332440000|2024-11-11 13:40:40|178666.4|178576.4|178693.1|178563.1|178694.1|178582.7|178666.4|178563.1|15
1731332450000|2024-11-11 13:40:50|178691.1|178561.1|178709.9|178579.9|178709.9|178579.9|178691.1|178561.1|18
1731332460000|2024-11-11 13:41:00|178711.7|178581.7|178752|178622|178758.3|178637.9|178699.7|178580.7|19
1731332470000|2024-11-11 13:41:10|178750.3|178620.3|178755.9|178625.9|178758.6|178628.6|178750.3|178620.3|14
1731332480000|2024-11-11 13:41:20|178754.9|178624.9|178748.3|178618.3|178759.9|178629.9|178748.3|178618.3|9
1731332490000|2024-11-11 13:41:30|178751.3|178621.3|178751.9|178621.9|178755.2|178625.2|178750.8|178620.8|8
1731332500000|2024-11-11 13:41:40|178759.6|178629.6|178760.3|178630.3|178761.9|178631.9|178752.9|178622.9|11
1731332510000|2024-11-11 13:41:50|178754.6|178624.6|178759.3|178629.3|178762.6|178632.6|178753.6|178623.6|5
1731332520000|2024-11-11 13:42:00|178759|178629|178716|178586|178759|178629|178714.3|178585|8
1731332530000|2024-11-11 13:42:10|178714.3|178584.3|178715|178585|178717.6|178587.6|178707.3|178577.3|17
1731332540000|2024-11-11 13:42:20|178715.7|178585.7|178720.3|178590.3|178725.2|178595.2|178712.5|178582.5|10
1731332550000|2024-11-11 13:42:30|178720|178590|178713.1|178583.1|178725.7|178595.7|178712.8|178582.8|9
1731332560000|2024-11-11 13:42:40|178710.6|178580.6|178710.9|178580.9|178710.9|178580.9|178703.9|178573.9|5
1731332570000|2024-11-11 13:42:50|178706.9|178576.9|178719.9|178589.9|178722.2|178592.2|178706.3|178576.3|11
1731332580000|2024-11-11 13:43:00|178717.9|178587.9|178703.7|178573.7|178717.9|178587.9|178698.3|178568.3|15
1731332590000|2024-11-11 13:43:10|178703.3|178573.3|178693|178603|178711.7|178608.5|178689.3|178569.6|16
1731332600000|2024-11-11 13:43:20|178692.6|178602.6|178722.6|178592.6|178724.9|178615.6|178692.6|178588.7|18
1731332610000|2024-11-11 13:43:30|178725.1|178595.1|178693.7|178603.7|178725.1|178609.7|178693.7|178585.3|15
1731332620000|2024-11-11 13:43:40|178690.5|178600.5|178697.5|178607.5|178697.5|178607.5|178688.7|178598.7|17
1731332630000|2024-11-11 13:43:50|178698|178608|178704.5|178574.5|178704.5|178614.1|178688.7|178574.5|20
1731332640000|2024-11-11 13:44:00|178708.8|178578.8|178713.8|178583.8|178717.2|178587.2|178699.1|178569.1|19
1731332650000|2024-11-11 13:44:10|178713.2|178583.2|178713.6|178583.6|178713.6|178583.6|178705.3|178575.3|10
1731332660000|2024-11-11 13:44:20|178712.9|178582.9|178718.3|178588.3|178718.3|178588.3|178712.9|178582.9|5
1731332670000|2024-11-11 13:44:30|178714.3|178584.3|178708.6|178578.6|178717.3|178587.3|178708.6|178578.6|11
1731332680000|2024-11-11 13:44:40|178714.3|178584.3|178710|178580|178717.3|178587.3|178703.9|178573.9|13
1731332690000|2024-11-11 13:44:50|178708|178578|178701.8|178571.8|178711.8|178581.8|178689|178559|15
1731332700000|2024-11-11 13:45:00|178702.1|178572.1|178708.1|178578.1|178708.8|178578.8|178702.1|178572.1|11
1731332710000|2024-11-11 13:45:10|178705.4|178575.4|178701.3|178571.3|178707.3|178577.3|178695.3|178565.3|10
1731332720000|2024-11-11 13:45:20|178699.9|178569.9|178701.3|178571.3|178705.9|178575.9|178696.3|178566.3|11
1731332730000|2024-11-11 13:45:30|178701.6|178571.6|178676.8|178546.8|178701.6|178571.6|178676.8|178546.8|16
1731332740000|2024-11-11 13:45:40|178678.2|178548.2|178681.2|178551.2|178681.2|178551.2|178678.2|178548.2|4
1731332750000|2024-11-11 13:45:50|178681.1|178551.1|178695.7|178565.7|178697.3|178567.3|178678.1|178548.1|15
1731332760000|2024-11-11 13:46:00|178696|178566|178683.1|178553.1|178697.6|178567.6|178678.1|178548.1|11
1731332770000|2024-11-11 13:46:10|178679.8|178549.8|178673.7|178543.7|178683.1|178553.1|178673.7|178543.7|14
1731332780000|2024-11-11 13:46:20|178676.1|178546.1|178677.1|178547.1|178677.4|178547.4|178672.1|178542.1|6
1731332790000|2024-11-11 13:46:30|178674.4|178544.4|178663.7|178533.7|178678.1|178548.1|178658.7|178528.7|13
1731332800000|2024-11-11 13:46:40|178665.4|178535.4|178667|178537|178667|178537|178661.3|178531.3|9
1731332810000|2024-11-11 13:46:50|178668.5|178538.5|178668.5|178538.5|178668.5|178538.5|178668.5|178538.5|1
1731332820000|2024-11-11 13:47:00|178667.5|178537.5|178664.3|178534.3|178668.5|178538.5|178664.3|178534.3|7
1731332830000|2024-11-11 13:47:10|178641.9|178551.9|178641.3|178551.3|178645.3|178555.3|178641.3|178551.3|10
1731332840000|2024-11-11 13:47:20|178643.3|178553.3|178640.7|178550.7|178643.7|178553.7|178640.7|178550.7|3
1731332850000|2024-11-11 13:47:30|178640.5|178550.5|178638.8|178548.8|178643.1|178553.1|178636.6|178546.6|9
1731332860000|2024-11-11 13:47:40|178638.4|178548.4|178631|178541|178643.4|178553.4|178627|178537|27
1731332870000|2024-11-11 13:47:50|178628.8|178538.8|178647.9|178557.9|178647.9|178557.9|178618.9|178513.8|16
1731332880000|2024-11-11 13:48:00|178647.8|178557.8|178648.5|178558.5|178649.1|178559.1|178646.1|178556.1|8
1731332890000|2024-11-11 13:48:10|178649.8|178559.8|178651.2|178561.2|178652.2|178562.2|178649.8|178559.8|10
1731332900000|2024-11-11 13:48:20|178623|178533|178634.2|178504.2|178636.9|178533|178623|178504.2|8
1731332910000|2024-11-11 13:48:30|178634.9|178504.9|178634.6|178504.6|178635.2|178505.2|178634.6|178504.6|7
1731332920000|2024-11-11 13:48:40|178632.6|178502.6|178631.4|178501.4|178632.8|178502.8|178625.4|178495.4|7
1731332930000|2024-11-11 13:48:50|178631.8|178501.8|178638.2|178508.2|178638.2|178508.2|178631.1|178501.1|6
1731332940000|2024-11-11 13:49:00|178651.1|178521.1|178652.9|178522.9|178656.5|178526.5|178651.1|178521.1|9
1731332950000|2024-11-11 13:49:10|178659.2|178529.2|178650.2|178520.2|178659.2|178529.2|178650.2|178520.2|10
1731332960000|2024-11-11 13:49:20|178651.9|178521.9|178638.2|178508.2|178658.5|178528.5|178638.2|178508.2|16
1731332970000|2024-11-11 13:49:30|178639.2|178509.2|178635|178505|178643.9|178513.9|178634|178504|12
1731332980000|2024-11-11 13:49:40|178632.3|178502.3|178634|178504|178635|178505|178630.7|178500.7|15
1731332990000|2024-11-11 13:49:50|178630|178500|178634.3|178504.3|178635.7|178505.7|178630|178500|12
1731333000000|2024-11-11 13:50:00|178632|178502|178626.6|178496.6|178632|178502|178625|178495|6
1731333010000|2024-11-11 13:50:10|178628.3|178498.3|178637.9|178507.9|178637.9|178507.9|178628.3|178498.3|11
1731333020000|2024-11-11 13:50:20|178636.9|178506.9|178630|178500|178636.9|178506.9|178630|178500|9
1731333030000|2024-11-11 13:50:30|178630.3|178500.3|178539.5|178449.5|178630.3|178500.5|178539.5|178449.5|12
1731333040000|2024-11-11 13:50:40|178564.2|178434.2|178565.7|178435.7|178565.7|178435.7|178554|178424|11
1731333050000|2024-11-11 13:50:50|178565.9|178435.9|178558.5|178468.5|178580.2|178472.4|178547.2|178434.9|28
1731333060000|2024-11-11 13:51:00|178558.9|178468.9|178550.2|178460.2|178559|178469|178550.2|178460.2|20
1731333070000|2024-11-11 13:51:10|178550.8|178460.8|178543.9|178453.9|178551.2|178461.2|178540.5|178450.5|27
1731333080000|2024-11-11 13:51:20|178545.2|178455.2|178553.4|178423.4|178554.8|178455.7|178525.4|178414|27
1731333090000|2024-11-11 13:51:30|178555.9|178425.9|178532.4|178442.4|178555.9|178455.2|178527.5|178419|16
1731333100000|2024-11-11 13:51:40|178533|178443|178557.9|178467.9|178562.5|178472.5|178527.2|178420.8|16
1731333110000|2024-11-11 13:51:50|178550.9|178460.9|178533.2|178443.2|178553|178463|178533|178443|25
1731333120000|2024-11-11 13:52:00|178532.7|178442.7|178533.3|178443.3|178534.5|178444.5|178523.5|178433.5|20
1731333130000|2024-11-11 13:52:10|178533|178443|178552.2|178462.2|178553.7|178463.7|178529.3|178439.3|17
1731333140000|2024-11-11 13:52:20|178547.8|178457.8|178550|178460|178555.7|178465.7|178547.8|178457.8|14
1731333150000|2024-11-11 13:52:30|178552|178462|178592.4|178462.4|178592.4|178470.8|178550.8|178449|15
1731333160000|2024-11-11 13:52:40|178586.4|178496.4|178611|178481|178611.4|178496.4|178586.4|178467.2|24
1731333170000|2024-11-11 13:52:50|178610.9|178480.9|178584.2|178454.2|178614.4|178484.4|178545.5|178433.4|28
1731333180000|2024-11-11 13:53:00|178582.5|178452.5|178569.7|178439.7|178582.5|178452.5|178569.4|178439.4|23
1731333190000|2024-11-11 13:53:10|178569.2|178439.2|178562.2|178432.2|178571.9|178441.9|178561.8|178431.8|17
1731333200000|2024-11-11 13:53:20|178562|178432|178589|178499|178591.2|178501.2|178562|178432|32
1731333210000|2024-11-11 13:53:30|178589.5|178499.5|178602.3|178472.3|178609|178504.3|178588.2|178466|28
1731333220000|2024-11-11 13:53:40|178601.4|178471.4|178612.3|178482.3|178612.3|178482.3|178600|178470|14
1731333230000|2024-11-11 13:53:50|178610.5|178480.5|178597.5|178507.5|178620.8|178513.2|178594.8|178480.5|25
1731333240000|2024-11-11 13:54:00|178597.4|178507.4|178597.5|178507.5|178608.7|178518.7|178597|178507|19
1731333250000|2024-11-11 13:54:10|178598.7|178508.7|178608.4|178518.4|178609|178519|178598.7|178508.7|15
1731333260000|2024-11-11 13:54:20|178597|178507|178608.2|178518.2|178608.7|178518.7|178596.8|178506.8|27
1731333270000|2024-11-11 13:54:30|178608.4|178518.4|178591.2|178501.2|178608.4|178518.4|178591.2|178501.2|21
1731333280000|2024-11-11 13:54:40|178595.3|178505.3|178592.8|178502.8|178595.5|178505.5|178591.3|178501.3|14
1731333290000|2024-11-11 13:54:50|178591.9|178501.9|178603|178513|178603.3|178513.3|178591.9|178501.9|22
1731333300000|2024-11-11 13:55:00|178605.5|178515.5|178567.7|178477.7|178605.5|178515.5|178567.7|178477.7|29
1731333310000|2024-11-11 13:55:10|178566.7|178476.7|178566.7|178476.7|178571.3|178481.3|178558.5|178468.5|34
1731333320000|2024-11-11 13:55:20|178567.2|178477.2|178580|178490|178584.5|178494.5|178567.2|178477.2|21
1731333330000|2024-11-11 13:55:30|178582.8|178492.8|178590|178500|178592|178502|178579.8|178489.8|23
1731333340000|2024-11-11 13:55:40|178585.3|178495.3|178586.3|178496.3|178588|178498|178580|178490|18
1731333350000|2024-11-11 13:55:50|178589.5|178499.5|178583.3|178493.3|178589.5|178499.5|178582|178492|22
1731333360000|2024-11-11 13:56:00|178584.5|178494.5|178573.3|178483.3|178586.5|178496.5|178569.8|178479.8|20
1731333370000|2024-11-11 13:56:10|178573.5|178483.5|178566.4|178476.4|178576.5|178486.5|178565.3|178475.3|20
1731333380000|2024-11-11 13:56:20|178564.8|178474.8|178563.2|178473.2|178573.3|178483.3|178560.2|178470.2|24
1731333390000|2024-11-11 13:56:30|178562.9|178472.9|178576|178486|178578|178488|178562.9|178472.9|16
1731333400000|2024-11-11 13:56:40|178575|178485|178572.5|178482.5|178575.3|178485.3|178566.8|178476.8|22
1731333410000|2024-11-11 13:56:50|178572|178482|178556.7|178466.7|178572|178482|178555.5|178465.5|19
1731333420000|2024-11-11 13:57:00|178556.4|178466.4|178555.5|178465.5|178557.7|178467.7|178554.9|178464.9|18
1731333430000|2024-11-11 13:57:10|178556.2|178466.2|178534.9|178444.9|178558|178468|178534.9|178444.9|20
1731333440000|2024-11-11 13:57:20|178536.3|178446.3|178540|178450|178540|178450|178533.8|178443.8|16
1731333450000|2024-11-11 13:57:30|178549.3|178459.3|178549.8|178459.8|178551.2|178461.2|178546|178456|23
1731333460000|2024-11-11 13:57:40|178557|178467|178566.2|178476.2|178568.2|178478.2|178553.9|178463.9|22
1731333470000|2024-11-11 13:57:50|178562.5|178472.5|178567.2|178477.2|178574.8|178484.8|178562.5|178472.5|23
1731333480000|2024-11-11 13:58:00|178567.9|178477.9|178561.5|178471.5|178572.5|178482.5|178561.5|178471.5|18
1731333490000|2024-11-11 13:58:10|178559|178469|178544|178454|178560|178470|178543.3|178453.3|24
1731333500000|2024-11-11 13:58:20|178543.8|178453.8|178545.8|178455.8|178549.5|178459.5|178543.5|178453.5|22
1731333510000|2024-11-11 13:58:30|178547.3|178457.3|178540.4|178450.4|178549.5|178459.5|178539|178449|23
1731333520000|2024-11-11 13:58:40|178542.2|178452.2|178548.5|178458.5|178549.5|178459.5|178538|178448|14
1731333530000|2024-11-11 13:58:50|178550.5|178460.5|178542|178452|178561|178471|178541.8|178451.8|25
1731333540000|2024-11-11 13:59:00|178541.3|178451.3|178549.8|178459.8|178567.3|178477.3|178541.3|178451.3|29
1731333550000|2024-11-11 13:59:10|178550.8|178460.8|178547.4|178457.4|178553.5|178463.5|178544|178454|19
1731333560000|2024-11-11 13:59:20|178547.3|178457.3|178543.5|178453.5|178547.7|178457.7|178540.3|178450.3|25
1731333570000|2024-11-11 13:59:30|178544|178454|178543.9|178453.9|178545.5|178455.5|178539.5|178449.5|20
1731333580000|2024-11-11 13:59:40|178544.2|178454.2|178541.2|178451.2|178545|178455|178539|178449|15
1731333590000|2024-11-11 13:59:50|178541.9|178451.9|178562.5|178472.5|178562.5|178472.5|178541.9|178451.9|17
1731333600000|2024-11-11 14:00:00|178570|178480|178550.9|178460.9|178570|178480|178540.2|178450.2|25
1731333610000|2024-11-11 14:00:10|178552|178462|178553.8|178463.8|178553.8|178463.8|178550.8|178460.8|14
1731333620000|2024-11-11 14:00:20|178554.5|178464.5|178573.5|178483.5|178576.5|178486.5|178554|178464|18
1731333630000|2024-11-11 14:00:30|178573.7|178483.7|178570.7|178480.7|178573.7|178483.7|178566.5|178476.5|20
1731333640000|2024-11-11 14:00:40|178567.8|178477.8|178567.2|178477.2|178571.9|178481.9|178559.4|178469.4|14
1731333650000|2024-11-11 14:00:50|178568.9|178478.9|178571.3|178481.3|178577.5|178487.5|178567.9|178477.9|27
1731333660000|2024-11-11 14:01:00|178572.2|178482.2|178573.5|178483.5|178577.5|178487.5|178570.7|178480.7|25
1731333670000|2024-11-11 14:01:10|178573.7|178483.7|178575.4|178485.4|178575.4|178485.4|178569|178479|28
1731333680000|2024-11-11 14:01:20|178575.5|178485.5|178567.9|178477.9|178575.5|178485.5|178565.5|178475.5|18
1731333690000|2024-11-11 14:01:30|178567.5|178477.5|178573.5|178483.5|178578.3|178488.3|178567.5|178477.5|22
1731333700000|2024-11-11 14:01:40|178578|178488|178573.5|178483.5|178585.5|178495.5|178571.8|178481.8|25
1731333710000|2024-11-11 14:01:50|178578.3|178488.3|178580.8|178490.8|178582.3|178492.3|178570.5|178480.5|33
1731333720000|2024-11-11 14:02:00|178582|178492|178595.8|178505.8|178599.5|178509.5|178581|178491|29
1731333730000|2024-11-11 14:02:10|178596.3|178506.3|178594|178504|178600|178510|178587.3|178497.3|26
1731333740000|2024-11-11 14:02:20|178593.8|178503.8|178588.9|178498.9|178599.4|178509.4|178588.9|178498.9|22
1731333750000|2024-11-11 14:02:30|178589.3|178499.3|178589.8|178499.8|178599.9|178509.9|178586.8|178496.8|30
1731333760000|2024-11-11 14:02:40|178591.4|178501.4|178589.2|178499.2|178597.8|178507.8|178585.2|178495.2|17
1731333770000|2024-11-11 14:02:50|178588.7|178498.7|178583.7|178493.7|178588.7|178498.7|178577.8|178487.8|22
1731333780000|2024-11-11 14:03:00|178581.8|178491.8|178580.4|178490.4|178582|178492|178575|178485|17
1731333790000|2024-11-11 14:03:10|178580.2|178490.2|178556.2|178466.2|178581.8|178491.8|178546.7|178456.7|18
1731333800000|2024-11-11 14:03:20|178556|178466|178565.8|178475.8|178568.8|178478.8|178553.7|178463.7|25
1731333810000|2024-11-11 14:03:30|178563.7|178473.7|178575.4|178485.4|178576.9|178486.9|178563.7|178473.7|19
1731333820000|2024-11-11 14:03:40|178578|178488|178576|178486|178580|178490|178570.3|178480.3|16
1731333830000|2024-11-11 14:03:50|178572|178482|178569.9|178479.9|178575.3|178485.3|178559.5|178469.5|18
1731333840000|2024-11-11 14:04:00|178570.7|178480.7|178550.7|178460.7|178571.4|178481.4|178550.4|178460.4|17
1731333850000|2024-11-11 14:04:10|178552.9|178462.9|178564.9|178474.9|178569.2|178479.2|178552.9|178462.9|12
1731333860000|2024-11-11 14:04:20|178564.5|178474.5|178565.5|178475.5|178571|178481|178564.5|178474.5|15
1731333870000|2024-11-11 14:04:30|178569|178479|178576|178486|178577|178487|178569|178479|8
1731333880000|2024-11-11 14:04:40|178576.9|178486.9|178576.7|178486.7|178576.9|178486.9|178576.4|178486.4|4
1731333890000|2024-11-11 14:04:50|178576.9|178486.9|178578.4|178488.4|178578.7|178488.7|178575.3|178485.3|7
1731333900000|2024-11-11 14:05:00|178578.3|178488.3|178578.3|178488.3|178578.3|178488.3|178565.3|178475.3|15
1731333910000|2024-11-11 14:05:10|178577.9|178487.9|178572.5|178482.5|178579.2|178489.2|178567.9|178477.9|21
1731333920000|2024-11-11 14:05:20|178570|178480|178582.7|178492.7|178583|178493|178567|178477|11
1731333930000|2024-11-11 14:05:30|178590|178500|178603.5|178513.5|178604.2|178514.2|178590|178500|17
1731333940000|2024-11-11 14:05:40|178605.3|178515.3|178615.2|178525.2|178622.7|178532.7|178605.3|178515.3|15
1731333950000|2024-11-11 14:05:50|178605.7|178515.7|178615|178525|178616.9|178526.9|178599.7|178509.7|15
1731333960000|2024-11-11 14:06:00|178615.4|178525.4|178575.5|178485.5|178615.4|178525.4|178573.8|178483.8|12
1731333970000|2024-11-11 14:06:10|178564.8|178474.8|178574.2|178484.2|178574.2|178484.2|178557.3|178467.3|19
1731333980000|2024-11-11 14:06:20|178574|178484|178559.8|178469.8|178574|178484|178559.4|178469.4|8
1731333990000|2024-11-11 14:06:30|178560.2|178470.2|178554.2|178464.2|178563.5|178473.5|178554|178464|12
1731334000000|2024-11-11 14:06:40|178554|178464|178556.7|178466.7|178556.7|178466.7|178553.3|178463.3|18
1731334010000|2024-11-11 14:06:50|178555.2|178465.2|178538|178448|178555.9|178465.9|178537|178447|16
1731334020000|2024-11-11 14:07:00|178536.5|178446.5|178539.7|178449.7|178539.9|178449.9|178536.5|178446.5|11
1731334030000|2024-11-11 14:07:10|178537.7|178447.7|178539.4|178449.4|178546.4|178456.4|178537.7|178447.7|13
1731334040000|2024-11-11 14:07:20|178539.7|178449.7|178537|178447|178542.7|178452.7|178536|178446|10
1731334050000|2024-11-11 14:07:30|178536|178446|178536.4|178446.4|178536.4|178446.4|178536|178446|2
1731334060000|2024-11-11 14:07:40|178536|178446|178543.8|178453.8|178553.7|178463.7|178536|178446|7
1731334070000|2024-11-11 14:07:50|178538|178448|178543.8|178453.8|178543.8|178453.8|178537.3|178447.3|9
1731334080000|2024-11-11 14:08:00|178545.2|178455.2|178551.4|178461.4|178555|178465|178540.7|178450.7|9
1731334090000|2024-11-11 14:08:10|178552.4|178462.4|178549.9|178459.9|178557|178467|178543.8|178453.8|6
1731334100000|2024-11-11 14:08:20|178544.5|178454.5|178543.8|178453.8|178548.8|178458.8|178538.9|178448.9|8
1731334110000|2024-11-11 14:08:30|178539.5|178449.5|178538.5|178448.5|178540|178450|178538|178448|11
1731334120000|2024-11-11 14:08:40|178538.3|178448.3|178538.5|178448.5|178538.5|178448.5|178538|178448|3
1731334130000|2024-11-11 14:08:50|178542.7|178452.7|178542.7|178452.7|178542.7|178452.7|178542.7|178452.7|1
1731334140000|2024-11-11 14:09:00|178538.9|178448.9|178553.4|178463.4|178553.4|178463.4|178538.9|178448.9|11
1731334150000|2024-11-11 14:09:10|178542.8|178452.8|178542.7|178452.7|178553.4|178463.4|178542.7|178452.7|9
1731334160000|2024-11-11 14:09:20|178542.5|178452.5|178553.2|178463.2|178554|178464|178542.5|178452.5|16
1731334170000|2024-11-11 14:09:30|178553|178463|178547.9|178457.9|178553.4|178463.4|178534.5|178444.5|15
1731334180000|2024-11-11 14:09:40|178547|178457|178540.2|178450.2|178547.9|178457.9|178534.9|178444.9|14
1731334190000|2024-11-11 14:09:50|178544.8|178454.8|178555|178465|178557.5|178467.5|178538.7|178448.7|16
1731334200000|2024-11-11 14:10:00|178559.4|178469.4|178549.4|178459.4|178559.7|178469.7|178549.4|178459.4|5
1731334210000|2024-11-11 14:10:10|178549.3|178459.3|178583.5|178453.5|178598.1|178468.1|178549.3|178446.7|17
1731334220000|2024-11-11 14:10:20|178585.5|178455.5|178576.6|178446.6|178585.5|178455.5|178576.6|178446.6|4
1731334230000|2024-11-11 14:10:30|178580.6|178450.6|178589.3|178459.3|178589.3|178459.3|178575.2|178445.2|7
1731334240000|2024-11-11 14:10:40|178597.9|178467.9|178582.5|178452.5|178597.9|178467.9|178579.4|178449.4|8
1731334250000|2024-11-11 14:10:50|178576.2|178446.2|178583.5|178453.5|178583.5|178453.5|178575.5|178445.5|9
1731334260000|2024-11-11 14:11:00|178579.5|178449.5|178579.8|178449.8|178583.1|178453.1|178577.8|178447.8|6
1731334270000|2024-11-11 14:11:10|178583.8|178453.8|178570|178480|178592|178480|178570|178453.8|8
1731334280000|2024-11-11 14:11:20|178570.4|178480.4|178571.3|178481.3|178586.5|178496.5|178564.7|178474.7|27
1731334290000|2024-11-11 14:11:30|178571.5|178481.5|178565.2|178475.2|178571.5|178481.5|178565.2|178475.2|13
1731334300000|2024-11-11 14:11:40|178565.9|178475.9|178557|178467|178566.4|178476.4|178557|178467|11
1731334310000|2024-11-11 14:11:50|178558.5|178468.5|178539.7|178449.7|178558.5|178468.5|178539.7|178449.7|10
1731334320000|2024-11-11 14:12:00|178538.9|178448.9|178534.5|178444.5|178538.9|178448.9|178533.5|178443.5|19
1731334330000|2024-11-11 14:12:10|178534.2|178444.2|178536.9|178446.9|178537|178447|178532.5|178442.5|8
1731334340000|2024-11-11 14:12:20|178537|178447|178537.7|178447.7|178537.9|178447.9|178536.2|178446.2|17
1731334350000|2024-11-11 14:12:30|178538.2|178448.2|178537.4|178447.4|178538.2|178448.2|178537.4|178447.4|3
1731334360000|2024-11-11 14:12:40|178537|178447|178536.4|178446.4|178537|178447|178536.4|178446.4|7
1731334370000|2024-11-11 14:12:50|178536.7|178446.7|178537.2|178447.2|178538.7|178448.7|178536.7|178446.7|7
1731334380000|2024-11-11 14:13:00|178538.2|178448.2|178540.5|178450.5|178540.7|178450.7|178536.7|178446.7|11
1731334390000|2024-11-11 14:13:10|178540.3|178450.3|178532.3|178442.3|178541.7|178451.7|178532.3|178442.3|9
1731334400000|2024-11-11 14:13:20|178532|178442|178523.5|178433.5|178532.5|178442.5|178522|178432|8
1731334410000|2024-11-11 14:13:30|178523.7|178433.7|178519.3|178429.3|178525.3|178435.3|178518.9|178428.9|10
1731334420000|2024-11-11 14:13:40|178515.5|178425.5|178515|178425|178522.3|178432.3|178515|178425|15
1731334430000|2024-11-11 14:13:50|178514.5|178424.5|178496.2|178406.2|178516.5|178426.5|178496.2|178406.2|21
1731334440000|2024-11-11 14:14:00|178497.9|178407.9|178506.7|178416.7|178508.5|178418.5|178497.2|178407.2|16
1731334450000|2024-11-11 14:14:10|178506.2|178416.2|178499|178409|178510.9|178420.9|178499|178409|23
1731334460000|2024-11-11 14:14:20|178500.7|178410.7|178499.2|178409.2|178500.7|178410.7|178498.8|178408.8|15
1731334470000|2024-11-11 14:14:30|178499.3|178409.3|178498.9|178408.9|178500.5|178410.5|178498.9|178408.9|8
1731334480000|2024-11-11 14:14:40|178498|178408|178496.2|178406.2|178498|178408|178492|178402|14
1731334490000|2024-11-11 14:14:50|178497.5|178407.5|178498|178408|178499|178409|178496|178406|14
1731334500000|2024-11-11 14:15:00|178498.2|178408.2|178497.5|178407.5|178498.2|178408.2|178493.3|178403.3|7
1731334510000|2024-11-11 14:15:10|178495.4|178405.4|178500.8|178410.8|178506.7|178416.7|178495.4|178405.4|14
1731334520000|2024-11-11 14:15:20|178500.5|178410.5|178508|178418|178514.5|178424.5|178499|178409|14
1731334530000|2024-11-11 14:15:30|178509.8|178419.8|178509|178419|178513.5|178423.5|178503.2|178413.2|17
1731334540000|2024-11-11 14:15:40|178507.3|178417.3|178511.2|178421.2|178511.2|178421.2|178505.5|178415.5|8
1731334550000|2024-11-11 14:15:50|178512.9|178422.9|178512.2|178422.2|178515.5|178425.5|178511.4|178421.4|7
1731334560000|2024-11-11 14:16:00|178512.5|178422.5|178529.2|178439.2|178534.2|178444.2|178512.2|178422.2|11
1731334570000|2024-11-11 14:16:10|178529|178439|178532.3|178442.3|178533|178443|178520.8|178430.8|16
1731334580000|2024-11-11 14:16:20|178531.8|178441.8|178534.5|178444.5|178534.5|178444.5|178527.3|178437.3|14
1731334590000|2024-11-11 14:16:30|178533.5|178443.5|178526.3|178436.3|178534.8|178444.8|178526.3|178436.3|8
1731334600000|2024-11-11 14:16:40|178529.8|178439.8|178519.8|178429.8|178529.8|178439.8|178519.3|178429.3|15
1731334610000|2024-11-11 14:16:50|178522.8|178432.8|178525.3|178435.3|178532.5|178442.5|178522.8|178432.8|10
1731334620000|2024-11-11 14:17:00|178520.8|178430.8|178526|178436|178530.5|178440.5|178519.5|178429.5|13
1731334630000|2024-11-11 14:17:10|178524.2|178434.2|178510.8|178420.8|178524.5|178434.5|178510.8|178420.8|17
1731334640000|2024-11-11 14:17:20|178509|178419|178507|178417|178509|178419|178506.5|178416.5|11
1731334650000|2024-11-11 14:17:30|178506.4|178416.4|178517.7|178427.7|178521.8|178431.8|178506.2|178416.2|23
1731334660000|2024-11-11 14:17:40|178517.5|178427.5|178509.9|178419.9|178518|178428|178505.5|178415.5|17
1731334670000|2024-11-11 14:17:50|178506.5|178416.5|178505|178415|178509.5|178419.5|178504.7|178414.7|16
1731334680000|2024-11-11 14:18:00|178505.5|178415.5|178506.5|178416.5|178508.3|178418.3|178503|178413|16
1731334690000|2024-11-11 14:18:10|178506.3|178416.3|178510.9|178420.9|178511|178421|178506|178416|22
1731334700000|2024-11-11 14:18:20|178511|178421|178500.2|178410.2|178511|178421|178496.2|178406.2|26
1731334710000|2024-11-11 14:18:30|178499.5|178409.5|178501.9|178411.9|178504.3|178414.3|178499.5|178409.5|8
1731334720000|2024-11-11 14:18:40|178501.7|178411.7|178491.5|178361.5|178509.3|178419.3|178437.5|178347.5|17
1731334730000|2024-11-11 14:18:50|178483|178353|178483|178353|178488.4|178358.4|178478|178348|17
1731334740000|2024-11-11 14:19:00|178480.7|178350.7|178488.3|178358.3|178489.3|178359.3|178478.8|178348.8|10
1731334750000|2024-11-11 14:19:10|178488.5|178358.5|178471.5|178381.5|178488.5|178381.5|178464.8|178353.8|15
1731334760000|2024-11-11 14:19:20|178471.9|178381.9|178462.5|178372.5|178474.7|178384.7|178459.9|178369.9|10
1731334770000|2024-11-11 14:19:30|178461.9|178371.9|178463.9|178373.9|178465.3|178375.3|178459|178369|15
1731334780000|2024-11-11 14:19:40|178462.9|178372.9|178459.5|178369.5|178462.9|178372.9|178459.5|178369.5|13
1731334790000|2024-11-11 14:19:50|178460.2|178370.2|178461.5|178371.5|178461.5|178371.5|178459.5|178369.5|4
1731334800000|2024-11-11 14:20:00|178456.8|178366.8|178454.5|178364.5|178456.8|178366.8|178453.2|178363.2|10
1731334810000|2024-11-11 14:20:10|178456.2|178366.2|178453.5|178363.5|178456.2|178366.2|178453.3|178363.3|4
1731334820000|2024-11-11 14:20:20|178453.9|178363.9|178453.5|178363.5|178453.9|178363.9|178453.2|178363.2|4
1731334830000|2024-11-11 14:20:30|178453.2|178363.2|178454.5|178364.5|178455.7|178365.7|178452.9|178362.9|13
1731334840000|2024-11-11 14:20:40|178463.7|178373.7|178462.4|178372.4|178463.7|178373.7|178461|178371|5
1731334850000|2024-11-11 14:20:50|178461.5|178371.5|178459.8|178369.8|178461.5|178371.5|178459.8|178369.8|2
1731334860000|2024-11-11 14:21:00|178459|178369|178451.7|178361.7|178463.2|178373.2|178451.3|178361.3|15
1731334870000|2024-11-11 14:21:10|178460|178370|178456.2|178366.2|178460.2|178370.2|178456.2|178366.2|8
1731334880000|2024-11-11 14:21:20|178452.5|178362.5|178452.5|178362.5|178456.9|178366.9|178452.2|178362.2|7
1731334890000|2024-11-11 14:21:30|178454.9|178364.9|178458.2|178368.2|178458.2|178368.2|178454.9|178364.9|3
1731334900000|2024-11-11 14:21:40|178462.9|178372.9|178462.5|178372.5|178465|178375|178459.5|178369.5|13
1731334910000|2024-11-11 14:21:50|178462.3|178372.3|178462.3|178372.3|178462.3|178372.3|178462.3|178372.3|1
1731334920000|2024-11-11 14:22:00|178472.2|178382.2|178516|178426|178516|178426|178472.2|178382.2|22
1731334930000|2024-11-11 14:22:10|178514.9|178424.9|178512|178422|178519.3|178429.3|178508.3|178418.3|23
1731334940000|2024-11-11 14:22:20|178515|178425|178515|178425|178520.5|178430.5|178513.3|178423.3|17
1731334950000|2024-11-11 14:22:30|178513.7|178423.7|178513.8|178423.8|178516.5|178426.5|178511.3|178421.3|9
1731334960000|2024-11-11 14:22:40|178513.5|178423.5|178513|178423|178514.5|178424.5|178510.3|178420.3|19
1731334970000|2024-11-11 14:22:50|178513.5|178423.5|178515|178425|178519|178429|178513|178423|27
1731334980000|2024-11-11 14:23:00|178517.3|178427.3|178513.8|178423.8|178517.5|178427.5|178509.5|178419.5|21
1731334990000|2024-11-11 14:23:10|178513.5|178423.5|178509.3|178419.3|178514.5|178424.5|178495.9|178405.9|28
1731335000000|2024-11-11 14:23:20|178508|178418|178519|178429|178520|178430|178507.8|178417.8|30
1731335010000|2024-11-11 14:23:30|178516.8|178426.8|178528|178438|178528|178438|178516.8|178426.8|24
1731335020000|2024-11-11 14:23:40|178527.5|178437.5|178522.8|178432.8|178527.5|178437.5|178520.8|178430.8|32
1731335030000|2024-11-11 14:23:50|178524.3|178434.3|178527.5|178437.5|178528|178438|178518.8|178428.8|22
1731335040000|2024-11-11 14:24:00|178521.2|178431.2|178523.5|178433.5|178526.3|178436.3|178517.3|178427.3|27
1731335050000|2024-11-11 14:24:10|178523.3|178433.3|178521.5|178431.5|178523.5|178433.5|178515.5|178425.5|25
1731335060000|2024-11-11 14:24:20|178521|178431|178519.5|178429.5|178521|178431|178518.3|178428.3|9
1731335070000|2024-11-11 14:24:30|178514.8|178424.8|178510.5|178420.5|178516|178426|178505.8|178415.8|18
1731335080000|2024-11-11 14:24:40|178506.3|178416.3|178522.5|178432.5|178522.5|178432.5|178506.3|178416.3|17
1731335090000|2024-11-11 14:24:50|178520.9|178430.9|178524.8|178434.8|178527.5|178437.5|178519.8|178429.8|23
1731335100000|2024-11-11 14:25:00|178525.5|178435.5|178520.8|178430.8|178528.5|178438.5|178520.8|178430.8|14
1731335110000|2024-11-11 14:25:10|178522|178432|178524.8|178434.8|178526|178436|178520|178430|15
1731335120000|2024-11-11 14:25:20|178524.3|178434.3|178521.3|178431.3|178524.3|178434.3|178520.5|178430.5|12
1731335130000|2024-11-11 14:25:30|178520|178430|178508|178418|178521.3|178431.3|178504|178414|23
1731335140000|2024-11-11 14:25:40|178500.3|178410.3|178504.3|178414.3|178511.5|178421.5|178500|178410|24
1731335150000|2024-11-11 14:25:50|178505|178415|178455.3|178365.3|178505.8|178415.8|178455.3|178365.3|21
1731335160000|2024-11-11 14:26:00|178455.5|178365.5|178456.3|178366.3|178461.5|178371.5|178453.8|178363.8|16
1731335170000|2024-11-11 14:26:10|178456|178366|178453.2|178363.2|178456.9|178366.9|178453.2|178363.2|11
1731335180000|2024-11-11 14:26:20|178455|178365|178455.8|178365.8|178457.8|178367.8|178451.7|178361.7|17
1731335190000|2024-11-11 14:26:30|178456.5|178366.5|178458|178368|178462.3|178372.3|178455.8|178365.8|23
1731335200000|2024-11-11 14:26:40|178459|178369|178453.8|178363.8|178460.2|178370.2|178453|178363|14
1731335210000|2024-11-11 14:26:50|178454.8|178364.8|178446.8|178356.8|178454.8|178364.8|178443.8|178353.8|18
1731335220000|2024-11-11 14:27:00|178442.3|178352.3|178440.7|178350.7|178446.3|178356.3|178437.5|178347.5|19
1731335230000|2024-11-11 14:27:10|178441.4|178351.4|178446.8|178356.8|178446.8|178356.8|178439|178349|17
1731335240000|2024-11-11 14:27:20|178449.3|178359.3|178453.3|178363.3|178463.3|178373.3|178448.8|178358.8|16
1731335250000|2024-11-11 14:27:30|178453.8|178363.8|178461.9|178371.9|178461.9|178371.9|178450.8|178360.8|22
1731335260000|2024-11-11 14:27:40|178463.5|178373.5|178473.3|178383.3|178473.8|178383.8|178463.5|178373.5|16
1731335270000|2024-11-11 14:27:50|178473.2|178383.2|178475.2|178385.2|178475.2|178385.2|178473.2|178383.2|3
1731335280000|2024-11-11 14:28:00|178487.5|178397.5|178495.3|178405.3|178495.3|178405.3|178485.4|178395.4|16
1731335290000|2024-11-11 14:28:10|178493.3|178403.3|178498.5|178408.5|178502|178412|178493.3|178403.3|5
1731335300000|2024-11-11 14:28:20|178495.5|178405.5|178499.5|178409.5|178503|178413|178492.5|178402.5|10
1731335310000|2024-11-11 14:28:30|178500.5|178410.5|178515.8|178425.8|178515.8|178425.8|178500.5|178410.5|10
1731335320000|2024-11-11 14:28:40|178520.3|178430.3|178505.6|178415.6|178520.3|178430.3|178501|178411|14
1731335330000|2024-11-11 14:28:50|178507.6|178417.6|178515.7|178425.7|178517.7|178427.7|178505.9|178415.9|7
1731335340000|2024-11-11 14:29:00|178518.1|178428.1|178507.4|178417.4|178521.7|178431.7|178504.9|178414.9|9
1731335350000|2024-11-11 14:29:10|178500.8|178410.8|178513|178423|178513|178423|178492.4|178402.4|13
1731335360000|2024-11-11 14:29:20|178509.4|178419.4|178499.2|178409.2|178509.4|178419.4|178494.3|178404.3|9
1731335370000|2024-11-11 14:29:30|178495.9|178405.9|178483|178393|178495.9|178405.9|178483|178393|7
1731335380000|2024-11-11 14:29:40|178483.2|178393.2|178480|178390|178483.4|178393.4|178480|178390|5
1731335390000|2024-11-11 14:29:50|178481.3|178391.3|178473.7|178383.7|178481.3|178391.3|178473.5|178383.5|18
1731335400000|2024-11-11 14:30:00|178472.5|178382.5|178485.8|178395.8|178486|178396|178472.5|178382.5|30
1731335410000|2024-11-11 14:30:10|178485.3|178395.3|178494.5|178404.5|178502.8|178412.8|178481.5|178391.5|23
1731335420000|2024-11-11 14:30:20|178494.8|178404.8|178491.5|178401.5|178495.5|178405.5|178491.5|178401.5|13
1731335430000|2024-11-11 14:30:30|178493|178403|178521.8|178431.8|178523.3|178433.3|178493|178403|15
1731335440000|2024-11-11 14:30:40|178522|178432|178520|178430|178527.8|178437.8|178520|178430|13
1731335450000|2024-11-11 14:30:50|178527.5|178437.5|178520.3|178430.3|178527.5|178437.5|178520.3|178430.3|6
1731335460000|2024-11-11 14:31:00|178520|178430|178520.9|178430.9|178527|178437|178519.8|178429.8|15
1731335470000|2024-11-11 14:31:10|178521.8|178431.8|178525.5|178435.5|178527.3|178437.3|178520.9|178430.9|6
1731335480000|2024-11-11 14:31:20|178524.3|178434.3|178526.5|178436.5|178526.5|178436.5|178519.7|178429.7|7
1731335490000|2024-11-11 14:31:30|178519.9|178429.9|178519|178429|178525|178435|178519|178429|5
1731335500000|2024-11-11 14:31:40|178523.8|178433.8|178514.3|178424.3|178526.3|178436.3|178506.8|178416.8|12
1731335510000|2024-11-11 14:31:50|178515|178425|178513.8|178423.8|178515|178425|178509.8|178419.8|9
1731335520000|2024-11-11 14:32:00|178514.3|178424.3|178513.5|178423.5|178524.5|178434.5|178513.5|178423.5|15
1731335530000|2024-11-11 14:32:10|178520.3|178430.3|178514.5|178424.5|178525.5|178435.5|178514.5|178424.5|15
1731335540000|2024-11-11 14:32:20|178517.8|178427.8|178513.3|178423.3|178521.8|178431.8|178508.8|178418.8|22
1731335550000|2024-11-11 14:32:30|178511.5|178421.5|178518.5|178428.5|178521.8|178431.8|178509.8|178419.8|8
1731335560000|2024-11-11 14:32:40|178517.5|178427.5|178526.3|178436.3|178526.4|178436.4|178516.7|178426.7|16
1731335570000|2024-11-11 14:32:50|178527|178437|178526.5|178436.5|178527.5|178437.5|178525|178435|10
1731335580000|2024-11-11 14:33:00|178530.7|178440.7|178542.5|178452.5|178542.5|178452.5|178530.3|178440.3|7
1731335590000|2024-11-11 14:33:10|178545.2|178455.2|178532.3|178442.3|178545.2|178455.2|178531.8|178441.8|7
1731335600000|2024-11-11 14:33:20|178529.5|178439.5|178649.5|178519.5|178653.6|178550.7|178529.5|178439.5|21
1731335610000|2024-11-11 14:33:30|178661.7|178531.7|178697.2|178567.2|178697.2|178584|178644.9|178531.7|19
1731335620000|2024-11-11 14:33:40|178697|178567|178698.3|178568.3|178698.3|178568.3|178690.5|178560.5|15
1731335630000|2024-11-11 14:33:50|178701.5|178571.5|178704.8|178574.8|178719.2|178589.2|178701.5|178571.5|5
1731335640000|2024-11-11 14:34:00|178704.1|178574.1|178704.8|178574.8|178704.8|178574.8|178702.1|178572.1|6
1731335650000|2024-11-11 14:34:10|178707.4|178577.4|178712.4|178582.4|178712.4|178582.4|178705.4|178575.4|11
1731335660000|2024-11-11 14:34:20|178711.4|178581.4|178761.8|178671.8|178770.3|178671.8|178708.3|178578.3|12
1731335670000|2024-11-11 14:34:30|178753.8|178663.8|178770.2|178640.2|178778.4|178675.3|178749.8|178634.8|18
1731335680000|2024-11-11 14:34:40|178770.6|178640.6|178771.3|178641.3|178781.2|178651.2|178770.6|178640.6|5
1731335690000|2024-11-11 14:34:50|178769.8|178639.8|178771.4|178641.4|178771.4|178641.4|178769.5|178639.5|4
1731335700000|2024-11-11 14:35:00|178773.4|178643.4|178768.4|178638.4|178773.4|178643.4|178752.4|178622.4|6
1731335710000|2024-11-11 14:35:10|178772.7|178642.7|178753.4|178623.4|178773|178643|178753.4|178623.4|9
1731335720000|2024-11-11 14:35:20|178769.5|178639.5|178765.5|178635.5|178769.5|178639.5|178761.4|178631.4|11
1731335730000|2024-11-11 14:35:30|178762.5|178632.5|178769.7|178639.7|178771.8|178641.8|178762.4|178632.4|10
1731335740000|2024-11-11 14:35:40|178769.8|178639.8|178769.8|178639.8|178769.8|178639.8|178769.8|178639.8|1
1731335750000|2024-11-11 14:35:50|178762.9|178632.9|178773.1|178643.1|178773.1|178662|178742.9|178632.9|9
1731335760000|2024-11-11 14:36:00|178765.5|178635.5|178744.2|178654.2|178765.5|178660|178744.1|178624.2|8
1731335770000|2024-11-11 14:36:10|178753.2|178663.2|178757|178667|178758.5|178668.5|178753.2|178663.2|6
1731335780000|2024-11-11 14:36:20|178759.5|178669.5|178759.9|178669.9|178763.5|178673.5|178752|178662|13
1731335790000|2024-11-11 14:36:30|178758|178668|178752|178662|178758|178668|178752|178662|7
1731335800000|2024-11-11 14:36:40|178756|178666|178752|178662|178756|178666|178752|178662|2
1731335810000|2024-11-11 14:36:50|178757.3|178667.3|178757|178667|178757.3|178667.3|178756.5|178666.5|6
1731335820000|2024-11-11 14:37:00|178757.5|178667.5|178750.2|178660.2|178757.5|178667.5|178742|178652|12
1731335830000|2024-11-11 14:37:10|178754.2|178664.2|178760.8|178670.8|178761.5|178671.5|178754.2|178664.2|13
1731335840000|2024-11-11 14:37:20|178761|178671|178765.5|178675.5|178765.5|178675.5|178761|178671|6
1731335850000|2024-11-11 14:37:30|178765.3|178675.3|178765.3|178675.3|178765.3|178675.3|178765.3|178675.3|1
1731335860000|2024-11-11 14:37:40|178764.8|178674.8|178783|178693|178783|178693|178764|178674|6
1731335870000|2024-11-11 14:37:50|178782.7|178692.7|178780|178690|178782.7|178692.7|178780|178690|11
1731335880000|2024-11-11 14:38:00|178780.7|178690.7|178813|178723|178813.5|178723.5|178780.7|178690.7|12
1731335890000|2024-11-11 14:38:10|178812.5|178722.5|178878.9|178788.9|178880.5|178790.5|178812.5|178722.5|15
1731335900000|2024-11-11 14:38:20|178881|178791|178879.8|178789.8|178905.3|178797.8|178875.3|178762.3|15
1731335910000|2024-11-11 14:38:30|178888.3|178798.3|178874|178784|178888.3|178798.3|178874|178784|4
1731335920000|2024-11-11 14:38:40|178886|178796|178904|178814|178904.4|178814|178879.4|178774.4|6
1731335930000|2024-11-11 14:38:50|178881.8|178791.8|178892.9|178762.9|178895|178791.8|178874|178757.2|10
1731335940000|2024-11-11 14:39:00|178893.3|178763.3|178895.9|178765.9|178897.6|178767.6|178893.3|178763.3|3
1731335950000|2024-11-11 14:39:10|178897.6|178767.6|178869.4|178779.4|178900.6|178781.4|178866.9|178767.6|6
1731335960000|2024-11-11 14:39:20|178869.5|178779.5|178867.2|178777.2|178894.6|178779.5|178863.5|178763.6|7
1731335970000|2024-11-11 14:39:30|178867.7|178777.7|178890|178760|178897.6|178782.5|178867.7|178757.4|14
1731335980000|2024-11-11 14:39:40|178887.9|178757.9|178876.9|178786.9|178890|178792.5|178867.7|178757.7|13
1731335990000|2024-11-11 14:39:50|178890.5|178800.5|178885.5|178795.5|178890.5|178800.5|178868.4|178778.4|20
1731336000000|2024-11-11 14:40:00|178888.5|178798.5|178870|178780|178888.7|178798.7|178850.1|178760.1|22
1731336010000|2024-11-11 14:40:10|178875.3|178785.3|178869|178779|178882.3|178792.3|178865.4|178775.4|11
1731336020000|2024-11-11 14:40:20|178870.7|178780.7|178880.8|178790.8|178880.8|178790.8|178870.7|178780.7|13
1731336030000|2024-11-11 14:40:30|178885|178795|178879|178789|178906|178797.5|178878|178764.5|14
1731336040000|2024-11-11 14:40:40|178888.5|178798.5|178882.1|178792.1|178906|178799.6|178876.4|178764.5|11
1731336050000|2024-11-11 14:40:50|178877.1|178787.1|178904.7|178774.7|178908|178799.2|178877.1|178766.7|14
1731336060000|2024-11-11 14:41:00|178899|178769|178897.3|178767.3|178902.9|178786.7|178876.7|178761.9|12
1731336070000|2024-11-11 14:41:10|178893.4|178763.4|178895.3|178765.3|178898.8|178798.3|178877.3|178763.4|10
1731336080000|2024-11-11 14:41:20|178898.3|178768.3|178889.3|178759.3|178898.3|178768.3|178880.4|178750.4|4
1731336090000|2024-11-11 14:41:30|178887.3|178757.3|178887.7|178757.7|178891.7|178761.7|178885|178755|16
1731336100000|2024-11-11 14:41:40|178892|178762|178890.2|178760.2|178893.7|178763.7|178887.5|178757.5|16
1731336110000|2024-11-11 14:41:50|178891.2|178761.2|178885|178795|178891.2|178798|178885|178755.8|6
1731336120000|2024-11-11 14:42:00|178872.9|178782.9|178872.9|178782.9|178872.9|178782.9|178872.9|178782.9|1
1731336130000|2024-11-11 14:42:10|178891.1|178761.1|178888.5|178758.5|178891.1|178761.1|178888.5|178758.5|6
1731336140000|2024-11-11 14:42:20|178890.5|178760.5|178891.1|178761.1|178891.1|178761.1|178889.1|178759.1|5
1731336150000|2024-11-11 14:42:30|178890.8|178760.8|178905.5|178775.5|178905.5|178775.5|178889.5|178759.5|12
1731336160000|2024-11-11 14:42:40|178877|178787|178877|178787|178877|178787|178877|178787|1
1731336170000|2024-11-11 14:42:50|178887.1|178797.1|178879.9|178789.9|178887.1|178797.1|178879.9|178789.9|4
1731336180000|2024-11-11 14:43:00|178880.2|178790.2|178880.2|178790.2|178880.2|178790.2|178880.2|178790.2|1
1731336190000|2024-11-11 14:43:10|178880.5|178790.5|178986.1|178896.1|178989.1|178899.1|178880.5|178790.5|12
1731336200000|2024-11-11 14:43:20|178990.8|178900.8|178990.5|178900.5|179012.1|178922.1|178990.5|178900.5|18
1731336210000|2024-11-11 14:43:30|178992.8|178902.8|178990.6|178900.6|179007.6|178917.6|178987.5|178897.5|20
1731336220000|2024-11-11 14:43:40|179000.5|178910.5|179008.7|178918.7|179016.4|178926.4|178992.4|178902.4|21
1731336230000|2024-11-11 14:43:50|179008.5|178918.5|179010.4|178920.4|179013.7|178923.7|179007.8|178917.8|19
1731336240000|2024-11-11 14:44:00|179014.7|178924.7|179011.8|178921.8|179029.2|178939.2|179010.8|178920.8|19
1731336250000|2024-11-11 14:44:10|179011.9|178921.9|179056|178966|179057.5|178967.5|179009|178919|30
1731336260000|2024-11-11 14:44:20|179056.9|178966.9|179048|178958|179056.9|178966.9|179047.7|178957.7|9
1731336270000|2024-11-11 14:44:30|179046|178956|179058.4|178968.4|179058.7|178968.7|179043|178953|12
1731336280000|2024-11-11 14:44:40|179059|178969|179037.4|178907.4|179059|178969|179012.4|178907.4|9
1731336290000|2024-11-11 14:44:50|179036|178906|179027.1|178897.1|179041|178911|179020.2|178890.2|22
1731336300000|2024-11-11 14:45:00|179020.4|178890.4|179068.2|178938.2|179074.8|178944.8|179016.1|178886.1|24
1731336310000|2024-11-11 14:45:10|179066.2|178936.2|179066.5|178936.5|179075.2|178945.2|179063.7|178933.7|17
1731336320000|2024-11-11 14:45:20|179067.8|178937.8|179068.3|178938.3|179078.8|178948.8|179066.5|178936.5|16
1731336330000|2024-11-11 14:45:30|179071.7|178941.7|179069.4|178939.4|179082|178952|179069.4|178939.4|12
1731336340000|2024-11-11 14:45:40|179072.4|178942.4|179051.5|178961.5|179074.4|178964.7|179044.9|178939.4|21
1731336350000|2024-11-11 14:45:50|179046.5|178956.5|179051|178961|179055.7|178965.7|179046.5|178956.5|21
1731336360000|2024-11-11 14:46:00|179051.3|178961.3|179051.7|178961.7|179068.5|178978.5|179050|178960|32
1731336370000|2024-11-11 14:46:10|179048.7|178958.7|179061.8|178971.8|179061.8|178971.8|179048.7|178958.7|24
1731336380000|2024-11-11 14:46:20|179062|178972|179065.7|178975.7|179094.5|179004.5|179057|178967|11
1731336390000|2024-11-11 14:46:30|179069.9|178979.9|179069.2|178979.2|179075.9|178985.9|179063|178973|26
1731336400000|2024-11-11 14:46:40|179071|178981|179060.3|178970.3|179072.3|178982.3|179056|178966|28
1731336410000|2024-11-11 14:46:50|179062.3|178972.3|179072.3|178982.3|179074.3|178984.3|179057.3|178967.3|27
1731336420000|2024-11-11 14:47:00|179074.3|178984.3|179057|178967|179078|178988|179057|178967|28
1731336430000|2024-11-11 14:47:10|179056.5|178966.5|179057.8|178967.8|179065.4|178975.4|179056.5|178966.5|20
1731336440000|2024-11-11 14:47:20|179053.5|178963.5|179040.5|178950.5|179053.5|178963.5|179038.3|178948.3|25
1731336450000|2024-11-11 14:47:30|179043|178953|179052.9|178962.9|179052.9|178962.9|179032.8|178942.8|24
1731336460000|2024-11-11 14:47:40|179055|178965|179058.5|178968.5|179060.3|178970.3|179044.4|178954.4|19
1731336470000|2024-11-11 14:47:50|179056.5|178966.5|179057.2|178967.2|179059.3|178969.3|179052|178962|16
1731336480000|2024-11-11 14:48:00|179057.5|178967.5|179048|178958|179060.9|178970.9|179048|178958|9
1731336490000|2024-11-11 14:48:10|179045.7|178955.7|179019.8|178929.8|179051.3|178961.3|179013.2|178923.2|20
1731336500000|2024-11-11 14:48:20|179019.5|178929.5|179044.2|178954.2|179045.2|178955.2|179015.7|178925.7|17
1731336510000|2024-11-11 14:48:30|179046.7|178956.7|179052.2|178962.2|179058.9|178968.9|179046.2|178956.2|11
1731336520000|2024-11-11 14:48:40|179049.7|178959.7|179059.7|178969.7|179063.9|178973.9|179049.7|178959.7|12
1731336530000|2024-11-11 14:48:50|179058|178968|179083.3|178993.3|179085.3|178995.3|179058|178968|15
1731336540000|2024-11-11 14:49:00|179083.2|178993.2|179082.7|178992.7|179089.9|178999.9|179082|178992|10
1731336550000|2024-11-11 14:49:10|179082.5|178992.5|179081.2|178991.2|179082.5|178992.5|179079|178989|15
1731336560000|2024-11-11 14:49:20|179081.4|178991.4|179080.7|178990.7|179083|178993|179075.4|178985.4|12
1731336570000|2024-11-11 14:49:30|179080|178990|179068|178978|179080|178990|179063.2|178973.2|16
1731336580000|2024-11-11 14:49:40|179070|178980|179081|178991|179093.5|178993.2|179070|178960.9|16
1731336590000|2024-11-11 14:49:50|179072.7|178982.7|179084.4|178994.4|179086.9|178996.9|179072.7|178982.7|7
1731336600000|2024-11-11 14:50:00|179083.7|178993.7|179084.5|178994.5|179089.9|178999.9|179083.5|178993.5|16
1731336610000|2024-11-11 14:50:10|179088.5|178998.5|179084.7|178994.7|179088.5|178998.5|179082.7|178992.7|13
1731336620000|2024-11-11 14:50:20|179083.7|178993.7|179083.7|178993.7|179083.7|178993.7|179071.8|178981.8|13
1731336630000|2024-11-11 14:50:30|179084.3|178994.3|179088.5|178998.5|179092.8|179002.8|179083.7|178993.7|15
1731336640000|2024-11-11 14:50:40|179118.9|179028.9|179138.6|179048.6|179138.6|179048.6|179102.2|179012.2|11
1731336650000|2024-11-11 14:50:50|179156.8|179066.8|179239.4|179149.4|179239.4|179149.4|179151.8|179061.8|12
1731336660000|2024-11-11 14:51:00|179240.9|179150.9|179269.7|179139.7|179301.5|179171.5|179240.9|179139.7|15
1731336670000|2024-11-11 14:51:10|179265.2|179135.2|179284.9|179154.9|179287.2|179157.2|179265.2|179135.2|13
1731336680000|2024-11-11 14:51:20|179271.2|179141.2|179295.7|179205.7|179295.7|179205.7|179249.4|179119.4|14
1731336690000|2024-11-11 14:51:30|179291.1|179161.1|179285.5|179155.5|179305.5|179175.5|179285.5|179155.5|9
1731336700000|2024-11-11 14:51:40|179329.5|179239.5|179413.3|179283.3|179419.6|179289.6|179329.5|179239.5|7
1731336710000|2024-11-11 14:51:50|179414.8|179284.8|179428.4|179298.4|179428.4|179298.4|179414.8|179284.8|5
1731336720000|2024-11-11 14:52:00|179416.6|179286.6|179449.3|179359.3|179477|179387|179415|179285|7
1731336730000|2024-11-11 14:52:10|179448.1|179358.1|179532.6|179402.6|179532.6|179402.6|179395.5|179305.5|11
1731336740000|2024-11-11 14:52:20|179539.7|179409.7|179520.2|179390.2|179544.4|179414.4|179520|179390|15
1731336750000|2024-11-11 14:52:30|179517|179387|179493.9|179403.9|179517|179405.2|179430.7|179340.7|14
1731336760000|2024-11-11 14:52:40|179501.4|179371.4|179493.5|179403.5|179501.4|179405.2|179486.5|179371.4|7
1731336770000|2024-11-11 14:52:50|179493.7|179403.7|179495|179405|179495.4|179405.4|179485.9|179395.9|10
1731336780000|2024-11-11 14:53:00|179496.2|179406.2|179495.2|179405.2|179496.5|179406.5|179490.3|179400.3|12
1731336790000|2024-11-11 14:53:10|179487.2|179397.2|179493.7|179403.7|179495.2|179405.2|179483.6|179393.6|15
1731336800000|2024-11-11 14:53:20|179493.9|179403.9|179494.5|179404.5|179498.2|179408.2|179490.9|179400.9|10
1731336810000|2024-11-11 14:53:30|179494.7|179404.7|179501|179411|179501|179411|179490.5|179400.5|13
1731336820000|2024-11-11 14:53:40|179492.7|179402.7|179501|179371|179501|179409.5|179461.7|179359.1|16
1731336830000|2024-11-11 14:53:50|179489.2|179359.2|179564.4|179434.4|179564.4|179457.4|179489.2|179359.2|7
1731336840000|2024-11-11 14:54:00|179565.8|179435.8|179611.2|179521.2|179611.2|179521.2|179565.8|179435.8|6
1731336850000|2024-11-11 14:54:10|179620.3|179530.3|179620.3|179530.3|179620.3|179530.3|179620.3|179530.3|1
1731336860000|2024-11-11 14:54:20|179618.1|179528.1|179619.7|179529.7|179619.7|179529.7|179618.1|179528.1|2
1731336870000|2024-11-11 14:54:30|179619.4|179529.4|179619.3|179529.3|179619.7|179529.7|179617.7|179527.7|4
1731336880000|2024-11-11 14:54:40|179618.9|179528.9|179539.7|179409.7|179618.9|179528.9|179498.8|179403.9|25
1731336890000|2024-11-11 14:54:50|179534|179404|179522.9|179392.9|179544|179428.3|179508.3|179392.9|23
1731336900000|2024-11-11 14:55:00|179525|179395|179525.3|179395.3|179529.5|179399.5|179524.2|179394.2|21
1731336910000|2024-11-11 14:55:10|179528.8|179398.8|179528.8|179398.8|179528.8|179398.8|179523.9|179393.9|5
1731336920000|2024-11-11 14:55:20|179527.5|179397.5|179493|179403|179527.5|179405.9|179486.2|179382|15
1731336930000|2024-11-11 14:55:30|179485.9|179395.9|179462.5|179332.5|179493|179403|179448|179331.8|22
1731336940000|2024-11-11 14:55:40|179437.7|179347.7|179475.4|179345.4|179499.5|179409.5|179437.7|179335.7|20
1731336950000|2024-11-11 14:55:50|179475.2|179345.2|179477.5|179347.5|179478.5|179348.5|179475.2|179345.2|10
1731336960000|2024-11-11 14:56:00|179475|179345|179475.7|179345.7|179475.7|179363.5|179453.5|179342.7|11
1731336970000|2024-11-11 14:56:10|179474.8|179344.8|179466|179336|179477.5|179366.4|179456|179335.5|18
1731336980000|2024-11-11 14:56:20|179465.7|179335.7|179444|179354|179473.2|179357|179443.4|179333.5|20
1731336990000|2024-11-11 14:56:30|179444.3|179354.3|179458.4|179328.4|179471.9|179354.3|179444.3|179328.4|9
1731337000000|2024-11-11 14:56:40|179396.5|179306.5|179426.5|179296.5|179432.5|179306.5|179392.3|179282.3|24
1731337010000|2024-11-11 14:56:50|179422.2|179292.2|179393.5|179303.5|179430.7|179312.5|179393.5|179284.8|24
1731337020000|2024-11-11 14:57:00|179393.4|179303.4|179426|179296|179431.2|179311.4|179390.3|179280.3|23
1731337030000|2024-11-11 14:57:10|179422.2|179292.2|179424.4|179294.4|179426.9|179311|179397|179281|11
1731337040000|2024-11-11 14:57:20|179426|179296|179423.4|179293.4|179431.2|179301.2|179418.4|179288.4|7
1731337050000|2024-11-11 14:57:30|179434|179304|179448.1|179318.1|179452.3|179322.3|179434|179304|9
1731337060000|2024-11-11 14:57:40|179444.5|179314.5|179421|179331|179448.5|179334.5|179415.9|179303.4|21
1731337070000|2024-11-11 14:57:50|179420.8|179330.8|179415.8|179325.8|179421.5|179331.5|179409|179319|24
1731337080000|2024-11-11 14:58:00|179416.3|179326.3|179410.5|179320.5|179417.5|179327.5|179407.9|179317.9|23
1731337090000|2024-11-11 14:58:10|179411|179321|179399|179309|179415.9|179325.9|179396.5|179306.5|17
1731337100000|2024-11-11 14:58:20|179399.3|179309.3|179385.5|179295.5|179399.3|179309.3|179383.3|179293.3|17
1731337110000|2024-11-11 14:58:30|179392.3|179302.3|179389|179299|179394.5|179304.5|179387.3|179297.3|14
1731337120000|2024-11-11 14:58:40|179389.5|179299.5|179387.5|179297.5|179396.5|179306.5|179384.7|179294.7|27
1731337130000|2024-11-11 14:58:50|179389.7|179299.7|179413|179323|179423.9|179333.9|179388|179298|13
1731337140000|2024-11-11 14:59:00|179412.2|179322.2|179419.2|179329.2|179428.6|179338.6|179406.8|179316.8|24
1731337150000|2024-11-11 14:59:10|179421|179331|179410|179320|179421|179331|179370.1|179280.1|17
1731337160000|2024-11-11 14:59:20|179415.4|179325.4|179427.5|179337.5|179448.7|179358.7|179414|179324|16
1731337170000|2024-11-11 14:59:30|179421.9|179331.9|179429.5|179339.5|179445|179355|179421.9|179331.9|26
1731337180000|2024-11-11 14:59:40|179400.5|179310.5|179388.5|179298.5|179439.7|179349.7|179388.5|179298.5|27
1731337190000|2024-11-11 14:59:50|179387|179297|179394|179304|179399|179309|179380.9|179290.9|27
1731337200000|2024-11-11 15:00:00|179389.5|179299.5|179325.9|179235.9|179403.2|179313.2|179325.9|179235.9|25
1731337210000|2024-11-11 15:00:10|179336.8|179246.8|179321.5|179231.5|179336.8|179246.8|179318.5|179228.5|18
1731337220000|2024-11-11 15:00:20|179318.8|179228.8|179315.4|179185.4|179348.8|179250|179300.5|179176.5|29
1731337230000|2024-11-11 15:00:30|179323|179193|179322.7|179192.7|179334.5|179204.5|179319.7|179189.7|25
1731337240000|2024-11-11 15:00:40|179322.9|179192.9|179317|179187|179326.2|179215.3|179303.4|179183.9|19
1731337250000|2024-11-11 15:00:50|179320.5|179190.5|179323.5|179193.5|179324.3|179194.3|179317|179187|6
1731337260000|2024-11-11 15:01:00|179323.8|179193.8|179296.7|179206.7|179323.8|179225.3|179292|179193.8|18
1731337270000|2024-11-11 15:01:10|179301.5|179211.5|179201.7|179111.7|179303.5|179213.5|179190|179100|13
1731337280000|2024-11-11 15:01:20|179192.1|179102.1|179210.4|179080.4|179210.4|179114.2|179182.7|179076|16
1731337290000|2024-11-11 15:01:30|179162.4|179072.4|179161.4|179071.4|179162.4|179072.4|179160.2|179070.2|10
1731337300000|2024-11-11 15:01:40|179160.7|179070.7|179162.8|179072.8|179162.9|179072.9|179160.3|179070.3|13
1731337310000|2024-11-11 15:01:50|179163.4|179073.4|179162.3|179072.3|179163.5|179073.5|179161.3|179071.3|8
1731337320000|2024-11-11 15:02:00|179162.5|179072.5|179214.2|179084.2|179223.8|179114.9|179162.5|179059.7|21
1731337330000|2024-11-11 15:02:10|179215.8|179085.8|179170.7|179080.7|179221.1|179106|179170.7|179067.5|30
1731337340000|2024-11-11 15:02:20|179175.4|179085.4|179180|179050|179206|179088|179164.5|179045.7|23
1731337350000|2024-11-11 15:02:30|179176|179046|179180.9|179050.9|179182.5|179052.5|179169.7|179039.7|8
1731337360000|2024-11-11 15:02:40|179184.2|179054.2|179204.2|179074.2|179204.2|179074.2|179182|179052|18
1731337370000|2024-11-11 15:02:50|179198.8|179068.8|179167.9|179077.9|179200|179091.5|179167.9|179056|21
1731337380000|2024-11-11 15:03:00|179170|179080|179182.5|179052.5|179189|179082|179160.5|179051.9|24
1731337390000|2024-11-11 15:03:10|179180.5|179050.5|179180.8|179050.8|179183.2|179053.2|179179.9|179049.9|14
1731337400000|2024-11-11 15:03:20|179151|179061|179116.5|179026.5|179167.9|179061|179108|179005.3|27
1731337410000|2024-11-11 15:03:30|179114.8|179024.8|179171.8|179041.8|179172.5|179054.5|179113|179023|22
1731337420000|2024-11-11 15:03:40|179175.8|179045.8|179149.8|179059.8|179183.5|179088.8|179149.8|179043.5|30
1731337430000|2024-11-11 15:03:50|179150.9|179060.9|179140.7|179050.7|179150.9|179060.9|179130.5|179040.5|25
1731337440000|2024-11-11 15:04:00|179140.9|179050.9|179117.5|179027.5|179140.9|179050.9|179114|179024|27
1731337450000|2024-11-11 15:04:10|179117.3|179027.3|179140.5|179050.5|179149.2|179059.2|179117|179009.1|19
1731337460000|2024-11-11 15:04:20|179141.5|179051.5|179108|179018|179156.2|179066.2|179108|179018|23
1731337470000|2024-11-11 15:04:30|179107.9|179017.9|179106|179016|179108|179018|179105.5|179015.5|23
1731337480000|2024-11-11 15:04:40|179106.3|179016.3|179104.5|179014.5|179106.8|179016.8|179103|179013|19
1731337490000|2024-11-11 15:04:50|179103.5|179013.5|179091.3|179001.3|179105.5|179015.5|179059.5|178969.5|17
1731337500000|2024-11-11 15:05:00|179089|178999|179098.5|179008.5|179115.2|179025.2|179085.3|178995.3|20
1731337510000|2024-11-11 15:05:10|179100|179010|179113.8|179023.8|179118.2|179028.2|179095.3|179005.3|26
1731337520000|2024-11-11 15:05:20|179112|179022|179151.5|179061.5|179151.9|179061.9|179112|179022|23
1731337530000|2024-11-11 15:05:30|179151|179061|179161.5|179071.5|179161.9|179071.9|179151|179061|21
1731337540000|2024-11-11 15:05:40|179169|179079|179157.8|179067.8|179169|179079|179155.8|179065.8|18
1731337550000|2024-11-11 15:05:50|179156.2|179066.2|179139.9|179049.9|179163.5|179066.5|179124.5|179027.5|17
1731337560000|2024-11-11 15:06:00|179147.5|179057.5|179151.5|179061.5|179159.3|179069.3|179147.2|179057.2|20
1731337570000|2024-11-11 15:06:10|179147|179057|179214.9|179124.9|179236.9|179124.9|179144.7|179054.7|25
1731337580000|2024-11-11 15:06:20|179218.4|179128.4|179203.3|179113.3|179222.9|179132.9|179199.8|179109.8|16
1731337590000|2024-11-11 15:06:30|179203|179113|179229.2|179139.2|179254.4|179164.4|179202.7|179112.7|25
1731337600000|2024-11-11 15:06:40|179228|179138|179227|179137|179228|179138|179222.2|179132.2|20
1731337610000|2024-11-11 15:06:50|179226.4|179136.4|179215.2|179125.2|179226.4|179136.4|179211.2|179121.2|17
1731337620000|2024-11-11 15:07:00|179215.5|179125.5|179228.5|179138.5|179230.5|179140.5|179212.2|179122.2|19
1731337630000|2024-11-11 15:07:10|179227.3|179137.3|179250.9|179160.9|179250.9|179160.9|179227|179137|28
1731337640000|2024-11-11 15:07:20|179251.2|179161.2|179235.2|179145.2|179257|179167|179235.2|179145.2|29
1731337650000|2024-11-11 15:07:30|179236.4|179146.4|179244.7|179154.7|179244.7|179154.7|179230.7|179140.7|26
1731337660000|2024-11-11 15:07:40|179245|179155|179243.9|179153.9|179248.9|179158.9|179238.3|179148.3|20
1731337670000|2024-11-11 15:07:50|179244|179154|179259|179169|179259|179169|179236.8|179146.8|16
1731337680000|2024-11-11 15:08:00|179282.2|179192.2|179307.5|179217.5|179320.8|179220|179282.2|179182.5|27
1731337690000|2024-11-11 15:08:10|179308.5|179218.5|179308.5|179218.5|179310|179220|179298.2|179208.2|17
1731337700000|2024-11-11 15:08:20|179307.5|179217.5|179296.7|179206.7|179312.5|179222.5|179295.4|179205.4|22
1731337710000|2024-11-11 15:08:30|179248.2|179158.2|179261|179131|179273.2|179158.2|179248.2|179130.9|24
1731337720000|2024-11-11 15:08:40|179264.3|179134.3|179233.9|179143.9|179264.3|179149|179231.7|179125.9|25
1731337730000|2024-11-11 15:08:50|179236.7|179146.7|179236|179146|179239.5|179149.5|179228.3|179138.3|13
1731337740000|2024-11-11 15:09:00|179234.7|179144.7|179237.2|179147.2|179247|179157|179227.5|179137.5|13
1731337750000|2024-11-11 15:09:10|179239.2|179149.2|179252.8|179162.8|179253.2|179163.2|179237.9|179147.9|19
1731337760000|2024-11-11 15:09:20|179251.9|179161.9|179246.9|179156.9|179254.2|179164.2|179241|179151|21
1731337770000|2024-11-11 15:09:30|179247.5|179157.5|179257.9|179167.9|179257.9|179167.9|179243.9|179153.9|20
1731337780000|2024-11-11 15:09:40|179258.9|179168.9|179257.9|179167.9|179270|179180|179253.5|179163.5|18
1731337790000|2024-11-11 15:09:50|179261.7|179171.7|179268.4|179178.4|179270|179180|179261.7|179171.7|12
1731337800000|2024-11-11 15:10:00|179270|179180|179265.5|179175.5|179275.4|179185.4|179255.5|179165.5|17
1731337810000|2024-11-11 15:10:10|179265.9|179175.9|179256.2|179166.2|179265.9|179175.9|179246.7|179156.7|22
1731337820000|2024-11-11 15:10:20|179256|179166|179232.2|179142.2|179263.8|179173.8|179231.9|179141.9|20
1731337830000|2024-11-11 15:10:30|179232.9|179142.9|179235.2|179145.2|179238.7|179148.7|179232.9|179142.9|10
1731337840000|2024-11-11 15:10:40|179232.5|179142.5|179232.5|179142.5|179233.9|179143.9|179227.5|179137.5|13
1731337850000|2024-11-11 15:10:50|179238.8|179148.8|179240.2|179150.2|179246.3|179156.3|179238.8|179148.8|10
1731337860000|2024-11-11 15:11:00|179243.3|179153.3|179240|179150|179245.2|179155.2|179235.3|179145.3|21
1731337870000|2024-11-11 15:11:10|179240.3|179150.3|179237.7|179147.7|179240.3|179150.3|179235.5|179145.5|19
1731337880000|2024-11-11 15:11:20|179238.7|179148.7|179234.8|179144.8|179238.7|179148.7|179231.9|179141.9|8
1731337890000|2024-11-11 15:11:30|179232.5|179142.5|179229.2|179139.2|179234.2|179144.2|179223.5|179133.5|24
1731337900000|2024-11-11 15:11:40|179225.8|179135.8|179237.7|179147.7|179237.7|179147.7|179225.8|179135.8|25
1731337910000|2024-11-11 15:11:50|179234|179144|179229|179139|179235|179145|179213.2|179123.2|21
1731337920000|2024-11-11 15:12:00|179232|179142|179241.7|179151.7|179255.7|179165.7|179231.2|179141.2|30
1731337930000|2024-11-11 15:12:10|179239.2|179149.2|179237.9|179147.9|179243.3|179153.3|179236.7|179146.7|18
1731337940000|2024-11-11 15:12:20|179238|179148|179249.8|179159.8|179249.8|179159.8|179233.9|179143.9|16
1731337950000|2024-11-11 15:12:30|179248.5|179158.5|179243.8|179153.8|179249|179159|179243.8|179153.8|13
1731337960000|2024-11-11 15:12:40|179238.9|179148.9|179250.9|179160.9|179255|179165|179237.8|179147.8|19
1731337970000|2024-11-11 15:12:50|179248|179158|179254|179164|179257|179167|179248|179158|14
1731337980000|2024-11-11 15:13:00|179254.3|179164.3|179259.2|179169.2|179262.4|179172.4|179241.4|179151.4|17
1731337990000|2024-11-11 15:13:10|179258.5|179168.5|179261.9|179171.9|179261.9|179171.9|179258|179168|8
1731338000000|2024-11-11 15:13:20|179259.5|179169.5|179325.5|179235.5|179328|179238|179258.5|179168.5|14
1731338010000|2024-11-11 15:13:30|179325.7|179235.7|179326.3|179236.3|179326.3|179236.3|179319.5|179229.5|12
1731338020000|2024-11-11 15:13:40|179324.3|179234.3|179320.8|179230.8|179325.5|179235.5|179320.5|179230.5|10
1731338030000|2024-11-11 15:13:50|179320.5|179230.5|179324.3|179234.3|179326|179236|179319.5|179229.5|20
1731338040000|2024-11-11 15:14:00|179335.5|179245.5|179376.3|179286.3|179378|179288|179322.8|179232.8|21
1731338050000|2024-11-11 15:14:10|179376.8|179286.8|179380|179290|179380|179290|179374.8|179284.8|10
1731338060000|2024-11-11 15:14:20|179384|179294|179374.8|179284.8|179384|179294|179374.7|179284.7|10
1731338070000|2024-11-11 15:14:30|179376.5|179286.5|179392.3|179262.3|179393.3|179295.9|179376.2|179262.3|11
1731338080000|2024-11-11 15:14:40|179393.7|179263.7|179382.5|179292.5|179395.4|179292.5|179382.5|179262.4|7
1731338090000|2024-11-11 15:14:50|179420.5|179330.5|179450.7|179320.7|179466.3|179336.3|179420.5|179320.7|15
1731338100000|2024-11-11 15:15:00|179452.9|179322.9|179450.3|179320.3|179452.9|179322.9|179420.9|179290.9|15
1731338110000|2024-11-11 15:15:10|179447.3|179317.3|179475.5|179345.5|179475.5|179345.5|179437|179307|8
1731338120000|2024-11-11 15:15:20|179473.4|179343.4|179473.4|179343.4|179473.4|179343.4|179468.8|179338.8|3
1731338130000|2024-11-11 15:15:30|179470.4|179340.4|179474.4|179344.4|179474.4|179344.4|179470.4|179340.4|3
1731338140000|2024-11-11 15:15:40|179472.6|179342.6|179420.1|179330.1|179472.6|179342.6|179420.1|179311.7|8
1731338150000|2024-11-11 15:15:50|179413.8|179323.8|179410.8|179320.8|179414.4|179324.4|179410.8|179320.8|4
1731338160000|2024-11-11 15:16:00|179413.4|179323.4|179425.9|179295.9|179427.9|179327.8|179410.4|179283.5|21
1731338170000|2024-11-11 15:16:10|179424.6|179294.6|179422|179332|179440.3|179335.6|179418.5|179288.5|17
1731338190000|2024-11-11 15:16:30|179434.4|179304.4|179453.4|179323.4|179453.4|179323.4|179434.4|179304.4|12
1731338200000|2024-11-11 15:16:40|179451.6|179321.6|179442.6|179312.6|179451.6|179332.6|179421.2|179309.9|11
1731338210000|2024-11-11 15:16:50|179446|179316|179444.6|179314.6|179448.6|179318.6|179435.6|179305.6|11
1731338220000|2024-11-11 15:17:00|179438.1|179308.1|179422.4|179292.4|179438.1|179315.4|179403.7|179288.3|12
1731338230000|2024-11-11 15:17:10|179425.7|179295.7|179440.5|179310.5|179446.1|179316.1|179425.7|179295.7|12
1731338240000|2024-11-11 15:17:20|179444.8|179314.8|179412.9|179322.9|179444.8|179322.9|179410.5|179288|12
1731338250000|2024-11-11 15:17:30|179415.6|179325.6|179416.7|179326.7|179424.1|179334.1|179412|179291|12
1731338260000|2024-11-11 15:17:40|179422.4|179332.4|179437.1|179307.1|179442.3|179332.4|179418.5|179300.2|11
1731338270000|2024-11-11 15:17:50|179435.4|179305.4|179424.4|179294.4|179446.4|179324.4|179411.5|179294.4|12
1731338280000|2024-11-11 15:18:00|179423.3|179293.3|179389.5|179299.5|179423.3|179299.5|179374|179284|5
1731338290000|2024-11-11 15:18:10|179389.2|179299.2|179384|179294|179389.5|179299.5|179382.5|179292.5|9
1731338300000|2024-11-11 15:18:20|179384.2|179294.2|179384.4|179294.4|179384.9|179294.9|179384.2|179294.2|5
1731338310000|2024-11-11 15:18:30|179384.7|179294.7|179385.5|179295.5|179385.5|179295.5|179384.7|179294.7|5
1731338320000|2024-11-11 15:18:40|179386.2|179296.2|179467.4|179377.4|179480.2|179390.2|179386.2|179296.2|25
1731338330000|2024-11-11 15:18:50|179467.9|179377.9|179472.4|179382.4|179475.4|179385.4|179463.2|179373.2|20
1731338340000|2024-11-11 15:19:00|179468.7|179378.7|179479.9|179389.9|179487.4|179397.4|179468.5|179378.5|17
1731338350000|2024-11-11 15:19:10|179486.9|179396.9|179492.9|179362.9|179505|179399.5|179479.9|179362.2|15
1731338360000|2024-11-11 15:19:20|179502.2|179372.2|179520|179390|179520|179390|179494.8|179364.8|21
1731338370000|2024-11-11 15:19:30|179519.8|179389.8|179494.5|179404.5|179519.8|179404.5|179494.5|179388.3|5
1731338380000|2024-11-11 15:19:40|179494|179404|179487.3|179397.3|179494|179404|179477.5|179387.5|13
1731338390000|2024-11-11 15:19:50|179487.5|179397.5|179509|179379|179509|179400|179483.5|179377.8|11
1731338400000|2024-11-11 15:20:00|179513.4|179383.4|179502.8|179412.8|179514.2|179415|179493|179383.4|18
1731338410000|2024-11-11 15:20:10|179499.2|179409.2|179498.9|179408.9|179508|179418|179496.3|179406.3|25
1731338420000|2024-11-11 15:20:20|179500.9|179410.9|179497.3|179407.3|179502.5|179412.5|179497.3|179407.3|10
1731338430000|2024-11-11 15:20:30|179498.3|179408.3|179498.5|179408.5|179502.5|179412.5|179497.8|179407.8|6
1731338440000|2024-11-11 15:20:40|179504.5|179414.5|179501.5|179411.5|179510.8|179420.8|179497.5|179407.5|20
1731338450000|2024-11-11 15:20:50|179501.3|179411.3|179504.4|179414.4|179507.2|179417.2|179501|179411|22
1731338460000|2024-11-11 15:21:00|179502.7|179412.7|179507.7|179417.7|179507.7|179417.7|179501.7|179411.7|15
1731338470000|2024-11-11 15:21:10|179507.3|179417.3|179545.3|179455.3|179547|179457|179506|179416|19
1731338480000|2024-11-11 15:21:20|179544.8|179454.8|179556.3|179466.3|179560|179470|179544.8|179454.8|25
1731338490000|2024-11-11 15:21:30|179557.3|179467.3|179556.7|179466.7|179563.3|179473.3|179556.7|179466.7|12
1731338500000|2024-11-11 15:21:40|179558|179468|179559|179469|179561.2|179471.2|179555.7|179465.7|19
1731338510000|2024-11-11 15:21:50|179560.7|179470.7|179559.5|179469.5|179565.7|179475.7|179557.5|179467.5|20
1731338520000|2024-11-11 15:22:00|179559.2|179469.2|179579.4|179489.4|179579.4|179489.4|179554.2|179464.2|16
1731338530000|2024-11-11 15:22:10|179579.7|179489.7|179569.7|179479.7|179579.7|179489.7|179558.7|179468.7|27
1731338540000|2024-11-11 15:22:20|179570.8|179480.8|179571.8|179481.8|179578.2|179488.2|179555.3|179465.3|20
1731338550000|2024-11-11 15:22:30|179575.4|179485.4|179570.5|179480.5|179577.2|179487.2|179568.3|179478.3|10
1731338560000|2024-11-11 15:22:40|179565.3|179475.3|179560.2|179470.2|179574|179484|179556.3|179466.3|24
1731338570000|2024-11-11 15:22:50|179563.7|179473.7|179560.5|179470.5|179563.7|179473.7|179553.3|179463.3|21
1731338580000|2024-11-11 15:23:00|179561.4|179471.4|179561.2|179471.2|179568|179478|179555.8|179465.8|23
1731338590000|2024-11-11 15:23:10|179562.2|179472.2|179571.5|179441.5|179584.5|179472.2|179548.7|179441.5|24
1731338600000|2024-11-11 15:23:20|179568|179438|179504.2|179414.2|179570.3|179440.3|179501.2|179411.2|15
1731338610000|2024-11-11 15:23:30|179549|179459|179582.5|179452.5|179585.5|179469.2|179540.5|179438.5|17
1731338620000|2024-11-11 15:23:40|179581.4|179451.4|179553|179463|179585.2|179472.4|179553|179437|29
1731338630000|2024-11-11 15:23:50|179556.8|179466.8|179549.5|179459.5|179557|179467|179542.4|179452.4|21
1731338640000|2024-11-11 15:24:00|179550.3|179460.3|179558.9|179468.9|179578.7|179471.5|179548.2|179437.2|23
1731338650000|2024-11-11 15:24:10|179564.3|179474.3|179556.4|179466.4|179564.3|179474.3|179549|179459|17
1731338660000|2024-11-11 15:24:20|179559.5|179469.5|179549.5|179459.5|179559.5|179469.5|179545.2|179455.2|20
1731338670000|2024-11-11 15:24:30|179549|179459|179551.6|179421.6|179570.4|179459.3|179537.6|179407.6|9
1731338680000|2024-11-11 15:24:40|179547.6|179417.6|179564.1|179434.1|179568.1|179455.8|179545.8|179417.6|9
1731338690000|2024-11-11 15:24:50|179566.5|179436.5|179540|179410|179566.5|179436.5|179540|179410|11
1731338700000|2024-11-11 15:25:00|179537.5|179407.5|179538.5|179408.5|179540|179410|179536.9|179406.9|10
1731338710000|2024-11-11 15:25:10|179541.5|179411.5|179538|179408|179541.5|179411.5|179533|179403|4
1731338720000|2024-11-11 15:25:20|179571.3|179481.3|179581.9|179491.9|179581.9|179491.9|179569.6|179479.6|10
1731338730000|2024-11-11 15:25:30|179575.6|179485.6|179602.9|179472.9|179605.2|179488.3|179575.6|179460.3|17
1731338740000|2024-11-11 15:25:40|179605.2|179475.2|179603.2|179473.2|179605.2|179475.2|179603.2|179473.2|2
1731338750000|2024-11-11 15:25:50|179594.2|179464.2|179602|179472|179611.5|179481.5|179591.6|179461.6|11
1731338760000|2024-11-11 15:26:00|179601|179471|179590.2|179460.2|179601|179471|179572.5|179442.5|17
1731338770000|2024-11-11 15:26:10|179587.8|179457.8|179584.8|179454.8|179591.8|179461.8|179569.1|179439.1|13
1731338780000|2024-11-11 15:26:20|179577.8|179447.8|179576.6|179446.6|179590|179460|179574.3|179444.3|20
1731338790000|2024-11-11 15:26:30|179572.6|179442.6|179590.4|179460.4|179612.5|179482.5|179572.6|179442.6|18
1731338800000|2024-11-11 15:26:40|179590.7|179460.7|179585.2|179455.2|179600.1|179470.1|179572|179442|17
1731338810000|2024-11-11 15:26:50|179580.9|179450.9|179580.5|179450.5|179586.8|179456.8|179572.5|179442.5|13
1731338820000|2024-11-11 15:27:00|179578.1|179448.1|179572.5|179442.5|179587.7|179479.8|179561.8|179437.2|22
1731338830000|2024-11-11 15:27:10|179580.8|179450.8|179583.2|179453.2|179583.2|179453.2|179563.4|179433.4|15
1731338840000|2024-11-11 15:27:20|179580.5|179450.5|179608|179518|179620.8|179518|179575.3|179445.3|15
1731338850000|2024-11-11 15:27:30|179609.4|179519.4|179607.7|179517.7|179609.4|179519.4|179607.7|179517.7|3
1731338860000|2024-11-11 15:27:40|179606.4|179516.4|179592.5|179502.5|179606.4|179516.4|179591.3|179501.3|15
1731338870000|2024-11-11 15:27:50|179594|179504|179605.5|179515.5|179605.5|179515.5|179593.8|179503.8|9
1731338880000|2024-11-11 15:28:00|179607|179517|179600.9|179510.9|179609.2|179519.2|179600.5|179510.5|14
1731338890000|2024-11-11 15:28:10|179609.5|179519.5|179600|179510|179609.5|179519.5|179596.2|179506.2|13
1731338900000|2024-11-11 15:28:20|179607.4|179517.4|179680|179590|179691.2|179601.2|179600.7|179510.7|7
1731338910000|2024-11-11 15:28:30|179696.4|179606.4|179675.5|179585.5|179722.2|179614.8|179675.5|179566.4|24
1731338920000|2024-11-11 15:28:40|179675.9|179585.9|179698.1|179568.1|179702.9|179591.7|179675.9|179568.1|9
1731338930000|2024-11-11 15:28:50|179701.7|179571.7|179702.4|179612.4|179703.2|179613.2|179688.7|179558.7|22
1731338940000|2024-11-11 15:29:00|179702.5|179612.5|179699|179609|179721.8|179624.8|179698.9|179591.7|17
1731338950000|2024-11-11 15:29:10|179698.7|179608.7|179703.7|179613.7|179723.4|179613.7|179698|179580.7|20
1731338960000|2024-11-11 15:29:20|179698.3|179608.3|179699.7|179609.7|179702.9|179612.9|179697.5|179607.5|13
1731338970000|2024-11-11 15:29:30|179700.5|179570.5|179695.5|179605.5|179719.8|179610.3|179693.8|179570.5|19
1731338980000|2024-11-11 15:29:40|179694.5|179604.5|179699.7|179609.7|179707|179617|179694.3|179604.3|15
1731338990000|2024-11-11 15:29:50|179700|179610|179691.7|179601.7|179700|179610|179679.2|179589.2|12
1731339000000|2024-11-11 15:30:00|179681.5|179591.5|179668.5|179538.5|179681.5|179591.5|179657.7|179537.5|19
1731339010000|2024-11-11 15:30:10|179667.5|179537.5|179668.2|179538.2|179670.5|179540.5|179667.5|179537.5|10
1731339020000|2024-11-11 15:30:20|179629.2|179499.2|179604.8|179474.8|179629.2|179499.2|179595.4|179465.4|13
1731339030000|2024-11-11 15:30:30|179604.5|179474.5|179625.4|179495.4|179632.2|179502.2|179576.9|179458.2|19
1731339040000|2024-11-11 15:30:40|179629.7|179499.7|179648.2|179518.2|179650.5|179520.5|179629.7|179499.7|11
1731339050000|2024-11-11 15:30:50|179650|179520|179649.5|179559.5|179658.7|179559.5|179643.5|179516.3|16
1731339060000|2024-11-11 15:31:00|179649.4|179559.4|179643.8|179553.8|179649.9|179559.9|179643.3|179553.3|16
1731339070000|2024-11-11 15:31:10|179645|179555|179670.2|179540.2|179676.6|179558.6|179643.7|179540.2|11
1731339080000|2024-11-11 15:31:20|179669.9|179539.9|179675.8|179545.8|179676.3|179546.3|179668.5|179538.5|7
1731339090000|2024-11-11 15:31:30|179676|179546|179674.2|179584.2|179676|179584.2|179651.7|179537.3|14
1731339100000|2024-11-11 15:31:40|179675.2|179585.2|179708.8|179618.8|179709.5|179619.5|179671.7|179581.7|20
1731339110000|2024-11-11 15:31:50|179708|179618|179708.8|179618.8|179709.8|179619.8|179708|179618|11
1731339120000|2024-11-11 15:32:00|179709.5|179619.5|179709.3|179619.3|179709.8|179619.8|179708.8|179618.8|8
1731339130000|2024-11-11 15:32:10|179708.8|179618.8|179720.7|179590.7|179723.4|179618.8|179701.5|179589.1|20
1731339140000|2024-11-11 15:32:20|179721.1|179591.1|179717.4|179587.4|179728.4|179598.4|179713.9|179583.9|14
1731339150000|2024-11-11 15:32:30|179719|179589|179723.4|179593.4|179727.4|179597.4|179719|179589|24
1731339160000|2024-11-11 15:32:40|179724.4|179594.4|179802.6|179672.6|179802.6|179672.6|179719.4|179589.4|15
1731339170000|2024-11-11 15:32:50|179800.8|179670.8|179771.7|179641.7|179806.4|179676.4|179771.7|179641.7|8
1731339180000|2024-11-11 15:33:00|179790.4|179660.4|179812.5|179682.5|179817.5|179687.5|179790.4|179660.4|13
1731339190000|2024-11-11 15:33:10|179811.1|179681.1|179813.6|179683.6|179814.3|179684.3|179803.9|179673.9|14
1731339200000|2024-11-11 15:33:20|179813.3|179683.3|179813|179683|179819.3|179689.3|179813|179683|11
1731339210000|2024-11-11 15:33:30|179821.7|179691.7|179822.3|179692.3|179822.9|179692.9|179814.6|179684.6|16
1731339220000|2024-11-11 15:33:40|179819.9|179689.9|179766.1|179676.1|179820.6|179696.7|179761.4|179671.4|12
1731339230000|2024-11-11 15:33:50|179763.1|179673.1|179761.4|179671.4|179763.1|179673.1|179761.4|179671.4|2
1731339240000|2024-11-11 15:34:00|179766.4|179676.4|179762.5|179672.5|179769.6|179679.6|179762.5|179672.5|6
1731339250000|2024-11-11 15:34:10|179764.8|179674.8|179766.5|179676.5|179767.2|179677.2|179752.9|179662.9|9
1731339260000|2024-11-11 15:34:20|179762.5|179672.5|179752.9|179662.9|179762.5|179672.5|179752.9|179662.9|8
1731339270000|2024-11-11 15:34:30|179754.2|179664.2|179764.4|179674.4|179767|179677|179754.2|179664.2|6
1731339280000|2024-11-11 15:34:40|179769.5|179679.5|179763|179673|179803.4|179713.4|179756.7|179666.7|18
1731339290000|2024-11-11 15:34:50|179762.9|179672.9|179762.9|179672.9|179765.2|179675.2|179762.9|179672.9|3
1731339300000|2024-11-11 15:35:00|179764.5|179674.5|179763|179673|179767.5|179677.5|179762.9|179672.9|10
1731339310000|2024-11-11 15:35:10|179754.7|179664.7|179742|179612|179762.6|179664.7|179742|179612|10
1731339320000|2024-11-11 15:35:20|179757.7|179627.7|179752.5|179622.5|179759.2|179629.2|179743.5|179613.5|11
1731339330000|2024-11-11 15:35:30|179751.5|179621.5|179750.8|179620.8|179751.5|179621.5|179743|179613|9
1731339340000|2024-11-11 15:35:40|179759.8|179629.8|179752.3|179622.3|179761.1|179631.1|179752.3|179622.3|4
1731339350000|2024-11-11 15:35:50|179751.9|179621.9|179749.9|179619.9|179751.9|179621.9|179746.3|179616.3|3
1731339360000|2024-11-11 15:36:00|179753.9|179623.9|179747.4|179617.4|179753.9|179623.9|179741.1|179611.1|5
1731339370000|2024-11-11 15:36:10|179744.4|179614.4|179737.8|179607.8|179744.4|179614.4|179734|179604|7
1731339380000|2024-11-11 15:36:20|179746|179616|179732.3|179602.3|179755.2|179625.2|179724|179594|20
1731339390000|2024-11-11 15:36:30|179728|179598|179730|179600|179733.2|179603.2|179724.5|179594.5|16
1731339400000|2024-11-11 15:36:40|179724|179594|179713.7|179623.7|179727|179625.4|179708.5|179594|10
1731339410000|2024-11-11 15:36:50|179707.3|179617.3|179712.2|179622.2|179714.7|179624.7|179707.3|179617.3|22
1731339420000|2024-11-11 15:37:00|179713.3|179623.3|179721.5|179631.5|179722|179632|179707.5|179617.5|20
1731339430000|2024-11-11 15:37:10|179722|179632|179727.5|179637.5|179732|179642|179711|179621|13
1731339440000|2024-11-11 15:37:20|179724.3|179634.3|179727.2|179637.2|179729.2|179639.2|179724.3|179634.3|5
1731339450000|2024-11-11 15:37:30|179727.5|179637.5|179729.7|179639.7|179733.8|179643.8|179721.8|179631.8|8
1731339460000|2024-11-11 15:37:40|179728.3|179638.3|179748.5|179618.5|179761.3|179639.5|179723.3|179610.6|21
1731339470000|2024-11-11 15:37:50|179748.3|179618.3|179750.8|179620.8|179750.8|179620.8|179748.3|179618.3|7
1731339480000|2024-11-11 15:38:00|179748.8|179618.8|179727.3|179637.3|179752.5|179641.9|179700.7|179610.7|25
1731339490000|2024-11-11 15:38:10|179727.5|179637.5|179756.9|179666.9|179776.5|179675.9|179727.5|179634.6|24
1731339500000|2024-11-11 15:38:20|179760|179670|179739.8|179649.8|179760|179670|179739.8|179649.8|13
1731339510000|2024-11-11 15:38:30|179743.4|179653.4|179743.3|179653.3|179754.2|179664.2|179743.3|179653.3|8
1731339520000|2024-11-11 15:38:40|179743.7|179653.7|179741|179651|179750.3|179660.3|179732.5|179642.5|18
1731339530000|2024-11-11 15:38:50|179740.5|179650.5|179737|179647|179741.7|179651.7|179730|179640|18
1731339540000|2024-11-11 15:39:00|179729|179639|179727|179637|179731.8|179641.8|179722.7|179632.7|10
1731339550000|2024-11-11 15:39:10|179722.5|179632.5|179739.3|179649.3|179739.3|179649.3|179722.5|179632.5|10
1731339560000|2024-11-11 15:39:20|179742|179652|179766.8|179676.8|179771.3|179681.3|179742|179652|26
1731339570000|2024-11-11 15:39:30|179761|179671|179779|179689|179779.8|179689.8|179754.3|179664.3|27
1731339580000|2024-11-11 15:39:40|179776|179686|179771.5|179681.5|179780.8|179690.8|179771.5|179681.5|6
1731339590000|2024-11-11 15:39:50|179781.5|179691.5|179809|179679|179814.6|179700.8|179776.5|179674.6|13
1731339600000|2024-11-11 15:40:00|179815.6|179685.6|179816.6|179686.6|179816.6|179686.6|179802.6|179672.6|6
1731339610000|2024-11-11 15:40:10|179800.6|179670.6|179809.8|179679.8|179809.8|179679.8|179794.8|179664.8|9
1731339620000|2024-11-11 15:40:20|179806.8|179676.8|179820.7|179690.7|179821.7|179691.7|179806.8|179676.8|7
1731339630000|2024-11-11 15:40:30|179817.1|179687.1|179815.1|179685.1|179817.1|179687.1|179811.7|179681.7|3
1731339640000|2024-11-11 15:40:40|179816.1|179686.1|179821.1|179691.1|179821.1|179691.1|179816.1|179686.1|3
1731339650000|2024-11-11 15:40:50|179817.4|179687.4|179802.2|179712.2|179818.1|179715.2|179801.2|179683.1|7
1731339660000|2024-11-11 15:41:00|179798.5|179708.5|179798.2|179708.2|179803.5|179713.5|179798.2|179708.2|7
1731339680000|2024-11-11 15:41:20|179819.6|179689.6|179887|179797|179895.2|179805.2|179819.6|179689.6|8
1731339690000|2024-11-11 15:41:30|179890|179800|179891.3|179801.3|179891.3|179801.3|179885.3|179795.3|4
1731339700000|2024-11-11 15:41:40|179893.3|179803.3|179885.7|179755.7|179898.3|179803.3|179878.6|179748.6|16
1731339710000|2024-11-11 15:41:50|179882|179752|179840.2|179710.2|179886.7|179756.7|179840.2|179710.2|11
1731339720000|2024-11-11 15:42:00|179834.1|179704.1|179834.5|179704.5|179834.5|179704.5|179826.9|179696.9|14
1731339730000|2024-11-11 15:42:10|179832.5|179702.5|179835.6|179705.6|179839.5|179709.5|179826.9|179696.9|13
1731339740000|2024-11-11 15:42:20|179832.6|179702.6|179828.6|179698.6|179838.5|179708.5|179828.6|179698.6|7
1731339750000|2024-11-11 15:42:30|179827.1|179697.1|179816.9|179686.9|179827.1|179697.1|179816.9|179686.9|6
1731339760000|2024-11-11 15:42:40|179819.2|179689.2|179801.4|179671.4|179819.2|179689.2|179801.4|179671.4|5
1731339770000|2024-11-11 15:42:50|179805.8|179675.8|179801.4|179671.4|179805.8|179675.8|179801.4|179671.4|2
1731339780000|2024-11-11 15:43:00|179802.8|179672.8|179799.9|179669.9|179806.1|179676.1|179799.9|179669.9|6
1731339800000|2024-11-11 15:43:20|179815|179685|179807.5|179677.5|179819.5|179713|179777.8|179677.5|16
1731339810000|2024-11-11 15:43:30|179816.4|179686.4|179830.3|179700.3|179839|179709|179811.2|179681.2|17
1731339820000|2024-11-11 15:43:40|179830.4|179700.4|179830.7|179700.7|179832.2|179702.2|179830.4|179700.4|10
1731339830000|2024-11-11 15:43:50|179831.9|179701.9|179827.4|179697.4|179831.9|179701.9|179827.4|179697.4|7
1731339840000|2024-11-11 15:44:00|179835.9|179705.9|179806.5|179716.5|179835.9|179722.5|179799.9|179690.9|23
1731339850000|2024-11-11 15:44:10|179800.9|179710.9|179799.7|179709.7|179806.7|179716.7|179797.7|179707.7|11
1731339860000|2024-11-11 15:44:20|179807.3|179717.3|179805.5|179715.5|179820|179725.5|179798.8|179690|18
1731339870000|2024-11-11 15:44:30|179826.7|179696.7|179804.4|179714.4|179826.7|179717.9|179802.9|179696.7|8
1731339880000|2024-11-11 15:44:40|179803|179713|179796.4|179706.4|179815.5|179725.5|179795.4|179705.4|21
1731339890000|2024-11-11 15:44:50|179807|179717|179832|179702|179834.7|179724|179803.5|179691|16
1731339900000|2024-11-11 15:45:00|179830|179700|179813.8|179723.8|179830|179723.8|179811.5|179698.7|10
1731339910000|2024-11-11 15:45:10|179817|179727|179815|179725|179817.5|179727.5|179815|179725|8
1731339920000|2024-11-11 15:45:20|179815.3|179725.3|179837.5|179747.5|179837.5|179747.5|179815.3|179725.3|9
1731339930000|2024-11-11 15:45:30|179838|179748|179881|179791|179889|179799|179830.3|179740.3|25
1731339940000|2024-11-11 15:45:40|179880.5|179790.5|179872.5|179782.5|179883.5|179793.5|179871.3|179781.3|24
1731339950000|2024-11-11 15:45:50|179871|179781|179871|179781|179873.3|179783.3|179869.2|179779.2|7
1731339960000|2024-11-11 15:46:00|179871.3|179781.3|179878.7|179788.7|179878.7|179788.7|179866.7|179776.7|19
1731339970000|2024-11-11 15:46:10|179878.4|179788.4|179875.3|179785.3|179878.4|179788.4|179865.3|179775.3|10
1731339980000|2024-11-11 15:46:20|179878.8|179788.8|179869.5|179779.5|179881.8|179791.8|179865|179775|12
1731339990000|2024-11-11 15:46:30|179867.2|179777.2|179874.4|179784.4|179876.8|179786.8|179863.7|179773.7|9
1731340000000|2024-11-11 15:46:40|179878|179788|179869.8|179779.8|179878|179788|179868.8|179778.8|6
1731340010000|2024-11-11 15:46:50|179866.8|179776.8|179864.5|179774.5|179881.5|179791.5|179864.5|179774.5|14
1731340020000|2024-11-11 15:47:00|179868.8|179778.8|179930.2|179840.2|179935.7|179845.7|179865.3|179775.3|16
1731340030000|2024-11-11 15:47:10|179926.7|179836.7|179924.5|179834.5|179934|179844|179919.5|179829.5|18
1731340040000|2024-11-11 15:47:20|179928.5|179838.5|179922.7|179832.7|179934.5|179844.5|179921.4|179831.4|6
1731340050000|2024-11-11 15:47:30|179920|179830|179915.8|179825.8|179925.4|179835.4|179911.3|179821.3|16
1731340060000|2024-11-11 15:47:40|179912|179822|179920.5|179830.5|179926.3|179836.3|179912|179822|11
1731340070000|2024-11-11 15:47:50|179919.5|179829.5|179920.5|179830.5|179926.2|179836.2|179915.2|179825.2|19
1731340080000|2024-11-11 15:48:00|179949.5|179859.5|179930.8|179840.8|179950.5|179859.5|179925.2|179820.5|24
1731340090000|2024-11-11 15:48:10|179929.8|179839.8|179949.8|179859.8|179956.5|179866.5|179928.2|179838.2|23
1731340100000|2024-11-11 15:48:20|179951.5|179861.5|179922.8|179832.8|179951.8|179861.8|179914|179824|12
1731340110000|2024-11-11 15:48:30|179924.5|179834.5|179925|179835|179945.7|179845.5|179915.7|179805.7|27
1731340120000|2024-11-11 15:48:40|179928.3|179838.3|179921.5|179831.5|179928.3|179838.3|179920.3|179830.3|14
1731340130000|2024-11-11 15:48:50|179922|179832|179930|179840|179931.2|179841.2|179916|179826|9
1731340140000|2024-11-11 15:49:00|179927|179837|179923.3|179833.3|179932.7|179842.7|179920.5|179830.5|24
1731340150000|2024-11-11 15:49:10|179922.8|179832.8|179922|179832|179925.5|179835.5|179921.5|179831.5|11
1731340160000|2024-11-11 15:49:20|179918.5|179828.5|179891.3|179801.3|179920|179830|179891|179801|19
1731340170000|2024-11-11 15:49:30|179892.8|179802.8|179870.3|179780.3|179892.8|179802.8|179867.4|179777.4|16
1731340180000|2024-11-11 15:49:40|179871.7|179781.7|179868.7|179778.7|179876.3|179786.3|179865.7|179775.7|15
1731340190000|2024-11-11 15:49:50|179870|179780|179871.7|179781.7|179872.7|179782.7|179869.2|179779.2|8
1731340200000|2024-11-11 15:50:00|179874.8|179784.8|179871.4|179781.4|179875.7|179785.7|179869.5|179779.5|13
1731340210000|2024-11-11 15:50:10|179875.2|179785.2|179869.8|179779.8|179875.2|179785.2|179867.5|179777.5|9
1731340220000|2024-11-11 15:50:20|179872.5|179782.5|179874.2|179784.2|179878|179788|179864.5|179774.5|22
1731340230000|2024-11-11 15:50:30|179871.3|179781.3|179785.5|179695.5|179883.2|179793.2|179785.5|179695.5|15
1731340240000|2024-11-11 15:50:40|179786.3|179696.3|179768.5|179678.5|179839.4|179737.7|179768.4|179678.4|12
1731340250000|2024-11-11 15:50:50|179768.7|179678.7|179815|179725|179815|179725|179768.7|179678.7|18
1731340260000|2024-11-11 15:51:00|179840.5|179750.5|179868.8|179778.8|179897|179792.4|179840.5|179750.5|21
1731340270000|2024-11-11 15:51:10|179868.5|179778.5|179778.5|179688.5|179868.9|179778.9|179778.5|179688.5|8
1731340280000|2024-11-11 15:51:20|179793.6|179703.6|179781.5|179691.5|179793.6|179703.6|179773.9|179683.9|10
1731340290000|2024-11-11 15:51:30|179784.5|179694.5|179785.7|179695.7|179786.2|179696.2|179776.4|179686.4|16
1731340300000|2024-11-11 15:51:40|179783.7|179693.7|179785|179695|179785.5|179695.5|179780|179690|18
1731340310000|2024-11-11 15:51:50|179785.5|179695.5|179783.2|179693.2|179787.4|179697.4|179783|179693|13
1731340320000|2024-11-11 15:52:00|179783|179693|179784.5|179694.5|179784.5|179694.5|179779|179689|7
1731340330000|2024-11-11 15:52:10|179784.3|179694.3|179784|179694|179784.5|179694.5|179783.8|179693.8|9
1731340340000|2024-11-11 15:52:20|179784.3|179694.3|179786.5|179696.5|179786.5|179696.5|179781|179691|5
1731340350000|2024-11-11 15:52:30|179786.3|179696.3|179781|179691|179786.3|179696.3|179779|179689|6
1731340360000|2024-11-11 15:52:40|179779.5|179689.5|179764|179674|179781.3|179691.3|179764|179674|14
1731340370000|2024-11-11 15:52:50|179760|179670|179782|179692|179784.3|179694.3|179757.7|179667.7|20
1731340380000|2024-11-11 15:53:00|179782.8|179692.8|179785.3|179695.3|179785.8|179695.8|179778|179688|8
1731340390000|2024-11-11 15:53:10|179786.3|179696.3|179770.3|179680.3|179786.3|179696.3|179755|179665|27
1731340400000|2024-11-11 15:53:20|179774|179684|179769.5|179679.5|179778|179688|179767|179677|17
1731340410000|2024-11-11 15:53:30|179768|179678|179783.3|179693.3|179786|179696|179766.8|179676.8|9
1731340420000|2024-11-11 15:53:40|179782.3|179692.3|179777.3|179687.3|179782.3|179692.3|179774|179684|11
1731340430000|2024-11-11 15:53:50|179780.3|179690.3|179784.5|179694.5|179785|179695|179777.3|179687.3|14
1731340440000|2024-11-11 15:54:00|179782.3|179692.3|179781|179691|179785.3|179695.3|179779.5|179689.5|12
1731340450000|2024-11-11 15:54:10|179784.3|179694.3|179779|179689|179784.5|179694.5|179774.5|179684.5|12
1731340460000|2024-11-11 15:54:20|179783.5|179693.5|179777|179687|179785|179695|179774.4|179684.4|12
1731340470000|2024-11-11 15:54:30|179774.7|179684.7|179774|179684|179778.5|179688.5|179774|179684|11
1731340480000|2024-11-11 15:54:40|179776.3|179686.3|179772.3|179682.3|179776.3|179686.3|179772.3|179682.3|5
1731340490000|2024-11-11 15:54:50|179770|179680|179769.8|179639.8|179775.2|179683.3|179743.8|179633.9|29
1731340500000|2024-11-11 15:55:00|179768.5|179638.5|179754.5|179664.5|179768.5|179664.5|179740.7|179638.5|27
1731340510000|2024-11-11 15:55:10|179756.2|179666.2|179759.5|179669.5|179759.5|179669.5|179741.9|179651.9|25
1731340520000|2024-11-11 15:55:20|179761.5|179671.5|179755|179665|179767.4|179677.4|179752.4|179662.4|27
1731340530000|2024-11-11 15:55:30|179764|179674|179755.5|179665.5|179765.8|179675.8|179752|179662|21
1731340540000|2024-11-11 15:55:40|179756.9|179666.9|179760.3|179670.3|179803.8|179690.5|179751|179661|29
1731340550000|2024-11-11 15:55:50|179760.8|179670.8|179753.5|179663.5|179761.5|179671.5|179753.5|179663.5|21
1731340560000|2024-11-11 15:56:00|179746.5|179656.5|179763.3|179673.3|179770.5|179680.5|179746.5|179656.5|30
1731340570000|2024-11-11 15:56:10|179763|179673|179784|179694|179784.7|179694.7|179758.2|179668.2|14
1731340580000|2024-11-11 15:56:20|179783.8|179693.8|179780.5|179690.5|179790.9|179700.9|179780.5|179690.5|5
1731340590000|2024-11-11 15:56:30|179773.5|179683.5|179780.2|179690.2|179782.9|179692.9|179770|179680|17
1731340600000|2024-11-11 15:56:40|179778.7|179688.7|179740.3|179650.3|179778.7|179688.7|179740.3|179650.3|30
1731340610000|2024-11-11 15:56:50|179738.8|179648.8|179710.2|179620.2|179749|179659|179704.8|179614.8|25
1731340620000|2024-11-11 15:57:00|179714.8|179624.8|179729.8|179639.8|179730.5|179640.5|179705.5|179615.5|24
1731340630000|2024-11-11 15:57:10|179729.5|179639.5|179652|179562|179729.5|179639.5|179652|179562|11
1731340640000|2024-11-11 15:57:20|179651.3|179561.3|179617.2|179527.2|179673|179561.3|179607|179517|17
1731340650000|2024-11-11 15:57:30|179617.3|179527.3|179621.9|179531.9|179631|179541|179612.4|179522.4|17
1731340660000|2024-11-11 15:57:40|179621.7|179531.7|179621.8|179531.8|179621.8|179531.8|179621.7|179531.7|2
1731340680000|2024-11-11 15:58:00|179621.5|179531.5|179619.2|179529.2|179621.7|179531.7|179619|179529|7
1731340690000|2024-11-11 15:58:10|179619.4|179529.4|179619.2|179529.2|179619.4|179529.4|179619.2|179529.2|2
1731340700000|2024-11-11 15:58:20|179620|179530|179619.2|179529.2|179620.5|179530.5|179619.2|179529.2|4
1731340710000|2024-11-11 15:58:30|179618.7|179528.7|179615.5|179525.5|179618.7|179528.7|179615.5|179525.5|4
1731340720000|2024-11-11 15:58:40|179610.5|179520.5|179609|179519|179618|179528|179606.2|179516.2|12
1731340730000|2024-11-11 15:58:50|179620|179530|179616.5|179526.5|179621|179531|179616|179526|11
1731340740000|2024-11-11 15:59:00|179616|179526|179606.8|179516.8|179616|179526|179605.2|179515.2|5
1731340750000|2024-11-11 15:59:10|179606.5|179516.5|179606.5|179516.5|179606.5|179516.5|179606.5|179516.5|1
1731340760000|2024-11-11 15:59:20|179604.2|179514.2|179601|179511|179604.2|179514.2|179601|179511|4
1731340770000|2024-11-11 15:59:30|179600.8|179510.8|179624|179534|179624|179534|179598|179508|5
1731340780000|2024-11-11 15:59:40|179653.2|179563.2|179670.4|179580.4|179684|179594|179653|179563|20
1731340790000|2024-11-11 15:59:50|179670.5|179580.5|179670|179580|179672|179582|179669.8|179579.8|9
1731340800000|2024-11-11 16:00:00|179673|179583|179670|179580|179674.8|179584.8|179659.8|179569.8|11
1731340810000|2024-11-11 16:00:10|179669.8|179579.8|179669.3|179579.3|179674.8|179584.8|179667.5|179577.5|5
1731340820000|2024-11-11 16:00:20|179666.5|179576.5|179610.7|179520.7|179679.1|179589.1|179610.7|179520.7|6
1731340830000|2024-11-11 16:00:30|179610.4|179520.4|179596.5|179506.5|179618.2|179528.2|179596.5|179506.5|5
1731340840000|2024-11-11 16:00:40|179596.4|179506.4|179596.4|179506.4|179596.4|179506.4|179596.4|179506.4|1
1731340850000|2024-11-11 16:00:50|179618.4|179528.4|179601.2|179511.2|179618.4|179528.4|179601.2|179511.2|4
1731340860000|2024-11-11 16:01:00|179601|179511|179601|179511|179601|179511|179601|179511|1
1731340870000|2024-11-11 16:01:10|179600.7|179510.7|179599|179509|179600.7|179510.7|179598.9|179508.9|5
1731340880000|2024-11-11 16:01:20|179598.9|179508.9|179600.9|179510.9|179600.9|179510.9|179598.7|179508.7|5
1731340890000|2024-11-11 16:01:30|179599.3|179509.3|179600.9|179510.9|179600.9|179510.9|179599.3|179509.3|5
1731340900000|2024-11-11 16:01:40|179596.5|179506.5|179601|179511|179601.2|179511.2|179596.5|179506.5|6
1731340910000|2024-11-11 16:01:50|179600.7|179510.7|179600.7|179510.7|179600.7|179510.7|179600.7|179510.7|1
1731340920000|2024-11-11 16:02:00|179601|179511|179611|179521|179635.7|179545.7|179601|179511|17
1731340930000|2024-11-11 16:02:10|179611.3|179521.3|179602.8|179512.8|179612.8|179522.8|179602.4|179512.4|12
1731340940000|2024-11-11 16:02:20|179602.7|179512.7|179587.5|179497.5|179602.7|179512.7|179565.4|179475.4|12
1731340950000|2024-11-11 16:02:30|179587.2|179497.2|179548.3|179458.3|179603.5|179513.5|179546.7|179456.7|26
1731340960000|2024-11-11 16:02:40|179548.5|179458.5|179561.7|179471.7|179565.3|179475.3|179548.5|179458.5|10
1731340970000|2024-11-11 16:02:50|179562|179472|179560.3|179470.3|179572|179482|179555.5|179465.5|17
1731340980000|2024-11-11 16:03:00|179565.8|179475.8|179564|179474|179570.8|179480.8|179559.8|179469.8|19
1731340990000|2024-11-11 16:03:10|179568.5|179478.5|179572.3|179482.3|179574.9|179484.9|179568.5|179478.5|15
1731341000000|2024-11-11 16:03:20|179573|179483|179573.5|179483.5|179575.8|179485.8|179571.5|179481.5|13
1731341010000|2024-11-11 16:03:30|179573.8|179483.8|179574.5|179484.5|179575|179485|179572.2|179482.2|10
1731341020000|2024-11-11 16:03:40|179574.8|179484.8|179577.2|179487.2|179577.5|179487.5|179574.8|179484.8|12
1731341030000|2024-11-11 16:03:50|179576.9|179486.9|179575.7|179485.7|179578.2|179488.2|179574.7|179484.7|10
1731341040000|2024-11-11 16:04:00|179577.2|179487.2|179579.2|179489.2|179579.5|179489.5|179576.8|179486.8|9
1731341050000|2024-11-11 16:04:10|179578.9|179488.9|179576.2|179486.2|179579.5|179489.5|179576.2|179486.2|4
1731341060000|2024-11-11 16:04:20|179576.5|179486.5|179573.8|179483.8|179577.2|179487.2|179572.9|179482.9|10
1731341070000|2024-11-11 16:04:30|179573.2|179483.2|179572.8|179482.8|179575.3|179485.3|179572.8|179482.8|6
1731341080000|2024-11-11 16:04:40|179573.2|179483.2|179571.7|179481.7|179574.5|179484.5|179571.7|179481.7|11
1731341090000|2024-11-11 16:04:50|179570.9|179480.9|179572.8|179482.8|179572.8|179482.8|179570.8|179480.8|4
1731341100000|2024-11-11 16:05:00|179569.5|179479.5|179571.3|179481.3|179572.7|179482.7|179530.7|179440.7|21
1731341110000|2024-11-11 16:05:10|179570.8|179480.8|179585.3|179495.3|179587.5|179497.5|179569.5|179479.5|17
1731341120000|2024-11-11 16:05:20|179585.7|179495.7|179594.5|179504.5|179595.4|179505.4|179585.7|179495.7|10
1731341130000|2024-11-11 16:05:30|179595.7|179505.7|179584.5|179494.5|179595.7|179505.7|179579.7|179489.7|24
1731341140000|2024-11-11 16:05:40|179587.3|179497.3|179585.8|179495.8|179587.3|179497.3|179580|179490|14
1731341150000|2024-11-11 16:05:50|179585.5|179495.5|179590|179500|179590.5|179500.5|179585.5|179495.5|12
1731341160000|2024-11-11 16:06:00|179590.3|179500.3|179588.2|179498.2|179591|179501|179575.5|179485.5|15
1731341170000|2024-11-11 16:06:10|179592.5|179502.5|179584.3|179494.3|179593.5|179503.5|179583.3|179493.3|28
1731341180000|2024-11-11 16:06:20|179582.5|179492.5|179572.5|179482.5|179590.5|179500.5|179571.8|179481.8|20
1731341190000|2024-11-11 16:06:30|179572.3|179482.3|179560.8|179470.8|179572.3|179482.3|179556.7|179466.7|13
1731341200000|2024-11-11 16:06:40|179559|179469|179545.8|179455.8|179559|179469|179543|179453|24
1731341210000|2024-11-11 16:06:50|179545.3|179455.3|179538.3|179448.3|179545.5|179455.5|179530|179440|20
1731341220000|2024-11-11 16:07:00|179547.8|179457.8|179564.3|179474.3|179566.8|179476.8|179547.8|179457.8|23
1731341230000|2024-11-11 16:07:10|179566.3|179476.3|179565.8|179475.8|179570.8|179480.8|179563.5|179473.5|17
1731341240000|2024-11-11 16:07:20|179565|179475|179554|179464|179568.3|179478.3|179554|179464|21
1731341250000|2024-11-11 16:07:30|179555|179465|179534.5|179444.5|179555|179465|179529|179439|24
1731341260000|2024-11-11 16:07:40|179534.8|179444.8|179526|179436|179534.8|179444.8|179518|179428|16
1731341270000|2024-11-11 16:07:50|179521.3|179431.3|179500|179410|179521.3|179431.3|179498.8|179408.8|22
1731341280000|2024-11-11 16:08:00|179498.5|179408.5|179505.8|179415.8|179506|179416|179496.5|179406.5|12
1731341290000|2024-11-11 16:08:10|179506|179416|179513.8|179423.8|179516|179426|179506|179416|20
1731341300000|2024-11-11 16:08:20|179513.5|179423.5|179510.5|179420.5|179533.3|179443.3|179507|179417|28
1731341310000|2024-11-11 16:08:30|179507.5|179417.5|179510|179420|179510.8|179420.8|179505.8|179415.8|19
1731341320000|2024-11-11 16:08:40|179508|179418|179504.8|179414.8|179510.5|179420.5|179504|179414|16
1731341330000|2024-11-11 16:08:50|179498|179408|179501.3|179411.3|179506|179416|179495.8|179405.8|15
1731341340000|2024-11-11 16:09:00|179497.3|179407.3|179497.3|179407.3|179502.5|179412.5|179494.3|179404.3|10
1731341350000|2024-11-11 16:09:10|179497.5|179407.5|179477.3|179387.3|179498.3|179408.3|179477|179387|17
1731341360000|2024-11-11 16:09:20|179476.3|179386.3|179474|179384|179478.8|179388.8|179474|179384|20
1731341370000|2024-11-11 16:09:30|179473.3|179383.3|179483.3|179393.3|179483.3|179393.3|179470|179380|13
1731341380000|2024-11-11 16:09:40|179482.8|179392.8|179477.5|179387.5|179484.8|179394.8|179476|179386|16
1731341390000|2024-11-11 16:09:50|179480.8|179390.8|179479.3|179389.3|179490.3|179400.3|179478|179388|15
1731341400000|2024-11-11 16:10:00|179477.5|179387.5|179474.7|179384.7|179483.5|179393.5|179471.5|179381.5|13
1731341410000|2024-11-11 16:10:10|179476.5|179386.5|179468.3|179378.3|179477.3|179387.3|179468.3|179378.3|9
1731341420000|2024-11-11 16:10:20|179466.5|179376.5|179476.2|179386.2|179477|179387|179461.3|179371.3|12
1731341430000|2024-11-11 16:10:30|179476.7|179386.7|179446.3|179316.3|179488.3|179398.3|179417|179316.3|22
1731341440000|2024-11-11 16:10:40|179448.3|179318.3|179438.3|179348.3|179457|179348.5|179436.3|179318.3|18
1731341450000|2024-11-11 16:10:50|179435.5|179345.5|179435.5|179345.5|179435.5|179345.5|179435|179345|3
1731341460000|2024-11-11 16:11:00|179435.3|179345.3|179438.5|179348.5|179440|179350|179435.3|179345.3|10
1731341470000|2024-11-11 16:11:10|179434.3|179344.3|179434|179344|179438.5|179348.5|179431.3|179341.3|10
1731341480000|2024-11-11 16:11:20|179434.5|179344.5|179470|179380|179472.3|179382.3|179434.5|179344.5|17
1731341490000|2024-11-11 16:11:30|179470.3|179380.3|179492.5|179402.5|179506|179416|179470.3|179380.3|24
1731341500000|2024-11-11 16:11:40|179492|179402|179493.5|179403.5|179493.5|179403.5|179486.3|179396.3|20
1731341510000|2024-11-11 16:11:50|179493|179403|179503.7|179413.7|179505.8|179415.8|179491.7|179401.7|12
1731341520000|2024-11-11 16:12:00|179504.4|179414.4|179491|179401|179507.4|179417.4|179491|179401|24
1731341530000|2024-11-11 16:12:10|179491.3|179401.3|179488.9|179398.9|179495.4|179405.4|179485.2|179395.2|18
1731341540000|2024-11-11 16:12:20|179488.5|179398.5|179489|179399|179489|179399|179486.3|179396.3|16
1731341550000|2024-11-11 16:12:30|179489.4|179399.4|179489|179399|179489.4|179399.4|179479.4|179389.4|11
1731341560000|2024-11-11 16:12:40|179490|179400|179490.4|179400.4|179493.8|179403.8|179486.7|179396.7|17
1731341570000|2024-11-11 16:12:50|179490.7|179400.7|179496|179406|179496|179406|179487.5|179397.5|24
1731341580000|2024-11-11 16:13:00|179496.4|179406.4|179506.7|179416.7|179511.5|179421.5|179496.4|179406.4|24
1731341590000|2024-11-11 16:13:10|179506.3|179416.3|179492.8|179402.8|179507.4|179417.4|179482.5|179392.5|20
1731341600000|2024-11-11 16:13:20|179491.8|179401.8|179480.5|179390.5|179492|179402|179474.2|179384.2|26
1731341610000|2024-11-11 16:13:30|179481.2|179391.2|179483.7|179393.7|179488.5|179398.5|179479.3|179389.3|15
1731341620000|2024-11-11 16:13:40|179482.7|179392.7|179481.7|179391.7|179484.5|179394.5|179474.2|179384.2|15
1731341630000|2024-11-11 16:13:50|179479.2|179389.2|179477.2|179387.2|179488.8|179398.8|179477.2|179387.2|16
1731341640000|2024-11-11 16:14:00|179475.5|179385.5|179476.3|179386.3|179482.3|179392.3|179469.7|179379.7|24
1731341650000|2024-11-11 16:14:10|179472.7|179382.7|179480.5|179390.5|179482.9|179392.9|179472.7|179382.7|19
1731341660000|2024-11-11 16:14:20|179484|179394|179490|179400|179505.2|179415.2|179484|179394|22
1731341670000|2024-11-11 16:14:30|179489.3|179399.3|179487.2|179397.2|179489.7|179399.7|179487.2|179397.2|6
1731341680000|2024-11-11 16:14:40|179487.9|179397.9|179489.3|179399.3|179489.9|179399.9|179485.8|179395.8|13
1731341690000|2024-11-11 16:14:50|179491.2|179401.2|179485.3|179395.3|179492.9|179402.9|179485.3|179395.3|11
1731341700000|2024-11-11 16:15:00|179485.9|179395.9|179487.7|179397.7|179492.5|179402.5|179485.9|179395.9|18
1731341710000|2024-11-11 16:15:10|179487.4|179397.4|179490.7|179400.7|179490.7|179400.7|179484.3|179394.3|10
1731341720000|2024-11-11 16:15:20|179490.4|179400.4|179487.4|179397.4|179490.4|179400.4|179483.3|179393.3|14
1731341730000|2024-11-11 16:15:30|179488|179398|179485.2|179395.2|179494|179404|179485.2|179395.2|10
1731341740000|2024-11-11 16:15:40|179484.5|179394.5|179474|179384|179484.5|179394.5|179474|179384|8
1731341750000|2024-11-11 16:15:50|179474.7|179384.7|179484.3|179394.3|179488.5|179398.5|179472.7|179382.7|9
1731341760000|2024-11-11 16:16:00|179484|179394|179476.5|179386.5|179485|179395|179476.5|179386.5|15
1731341770000|2024-11-11 16:16:10|179478|179388|179476.2|179386.2|179479.8|179389.8|179475|179385|11
1731341780000|2024-11-11 16:16:20|179474.9|179384.9|179485.7|179395.7|179488.9|179398.9|179474.5|179384.5|13
1731341790000|2024-11-11 16:16:30|179486|179396|179488.4|179398.4|179489.7|179399.7|179485|179395|10
1731341800000|2024-11-11 16:16:40|179485.8|179395.8|179481.8|179391.8|179488|179398|179480.3|179390.3|18
1731341810000|2024-11-11 16:16:50|179482|179392|179487.3|179397.3|179489.5|179399.5|179480.5|179390.5|11
1731341820000|2024-11-11 16:17:00|179484.8|179394.8|179486.8|179396.8|179486.8|179396.8|179482.8|179392.8|12
1731341830000|2024-11-11 16:17:10|179488.8|179398.8|179479.5|179389.5|179488.8|179398.8|179478.5|179388.5|13
1731341840000|2024-11-11 16:17:20|179477.8|179387.8|179482|179392|179489.5|179399.5|179476.8|179386.8|17
1731341850000|2024-11-11 16:17:30|179480.8|179390.8|179485.8|179395.8|179486.3|179396.3|179479.5|179389.5|11
1731341860000|2024-11-11 16:17:40|179485|179395|179498.8|179408.8|179498.8|179408.8|179484.7|179394.7|16
1731341870000|2024-11-11 16:17:50|179499|179409|179511.8|179421.8|179511.8|179421.8|179497.3|179407.3|10
1731341880000|2024-11-11 16:18:00|179512|179422|179504.3|179414.3|179519|179429|179504.3|179414.3|16
1731341890000|2024-11-11 16:18:10|179501.5|179411.5|179483|179393|179502.8|179412.8|179479.5|179389.5|14
1731341900000|2024-11-11 16:18:20|179484.3|179394.3|179493|179403|179493|179403|179484.3|179394.3|3
1731341910000|2024-11-11 16:18:30|179496|179406|179494.8|179404.8|179504.2|179414.2|179494.8|179404.8|13
1731341920000|2024-11-11 16:18:40|179495.3|179405.3|179492.8|179402.8|179498.5|179408.5|179490|179400|18
1731341930000|2024-11-11 16:18:50|179492.5|179402.5|179484.8|179394.8|179494.5|179404.5|179482.5|179392.5|19
1731341940000|2024-11-11 16:19:00|179485.3|179395.3|179485.5|179395.5|179491.5|179401.5|179485.3|179395.3|13
1731341950000|2024-11-11 16:19:10|179482.5|179392.5|179483.5|179393.5|179484.3|179394.3|179482.3|179392.3|4
1731341960000|2024-11-11 16:19:20|179485|179395|179482.3|179392.3|179485|179395|179480.5|179390.5|12
1731341970000|2024-11-11 16:19:30|179481.3|179391.3|179478.5|179388.5|179481.3|179391.3|179478.5|179388.5|7
1731341980000|2024-11-11 16:19:40|179477.5|179387.5|179481.3|179391.3|179481.3|179391.3|179477.5|179387.5|5
1731341990000|2024-11-11 16:19:50|179481.5|179391.5|179477.8|179387.8|179485|179395|179477.8|179387.8|6
1731342000000|2024-11-11 16:20:00|179483.8|179393.8|179478.5|179388.5|179484.3|179394.3|179478.5|179388.5|18
1731342010000|2024-11-11 16:20:10|179479.4|179389.4|179472.3|179382.3|179479.4|179389.4|179472.3|179382.3|12
1731342020000|2024-11-11 16:20:20|179475|179385|179473.3|179383.3|179476|179386|179471.3|179381.3|8
1731342030000|2024-11-11 16:20:30|179473.2|179383.2|179475.5|179385.5|179477|179387|179425.3|179335.3|12
1731342040000|2024-11-11 16:20:40|179476.8|179386.8|179478|179388|179478.5|179388.5|179476.8|179386.8|11
1731342050000|2024-11-11 16:20:50|179478.3|179388.3|179479.5|179389.5|179479.5|179389.5|179478|179388|8
1731342060000|2024-11-11 16:21:00|179479.3|179389.3|179480.3|179390.3|179480.8|179390.8|179479|179389|10
1731342070000|2024-11-11 16:21:10|179478.8|179388.8|179486.3|179396.3|179486.3|179396.3|179478.3|179388.3|9
1731342080000|2024-11-11 16:21:20|179486.2|179396.2|179476.7|179386.7|179486.2|179396.2|179461.9|179371.9|9
1731342090000|2024-11-11 16:21:30|179481.5|179391.5|179484|179394|179485.7|179395.7|179480.5|179390.5|9
1731342100000|2024-11-11 16:21:40|179486.5|179396.5|179485.3|179395.3|179486.5|179396.5|179483.8|179393.8|8
1731342110000|2024-11-11 16:21:50|179484.3|179394.3|179496.3|179406.3|179496.3|179406.3|179484.3|179394.3|10
1731342120000|2024-11-11 16:22:00|179496.5|179406.5|179498.3|179408.3|179502.5|179412.5|179496.5|179406.5|19
1731342130000|2024-11-11 16:22:10|179496.5|179406.5|179488.5|179398.5|179498.3|179408.3|179487.3|179397.3|14
1731342140000|2024-11-11 16:22:20|179488.3|179398.3|179479|179389|179488.3|179398.3|179478.3|179388.3|13
1731342150000|2024-11-11 16:22:30|179478.3|179388.3|179478.8|179388.8|179479.5|179389.5|179478.3|179388.3|15
1731342160000|2024-11-11 16:22:40|179478.5|179388.5|179483|179393|179483.3|179393.3|179478.5|179388.5|18
1731342170000|2024-11-11 16:22:50|179482.8|179392.8|179481.8|179391.8|179483.9|179393.9|179480.3|179390.3|11
1731342180000|2024-11-11 16:23:00|179481.5|179391.5|179482.8|179392.8|179484|179394|179480.5|179390.5|11
1731342190000|2024-11-11 16:23:10|179482.5|179392.5|179481.3|179391.3|179482.5|179392.5|179479.3|179389.3|6
1731342200000|2024-11-11 16:23:20|179481|179391|179481.3|179391.3|179481.5|179391.5|179480|179390|6
1731342210000|2024-11-11 16:23:30|179482.3|179392.3|179483.3|179393.3|179484.5|179394.5|179482.3|179392.3|4
1731342220000|2024-11-11 16:23:40|179463.4|179373.4|179464.5|179374.5|179464.5|179374.5|179458.3|179368.3|8
1731342230000|2024-11-11 16:23:50|179464.3|179374.3|179464|179374|179466.8|179376.8|179464|179374|8
1731342240000|2024-11-11 16:24:00|179463.8|179373.8|179459.5|179369.5|179463.8|179373.8|179458.2|179368.2|10
1731342250000|2024-11-11 16:24:10|179463|179373|179470.3|179380.3|179471.8|179381.8|179463|179373|16
1731342260000|2024-11-11 16:24:20|179469.3|179379.3|179462.2|179372.2|179470|179380|179458.7|179368.7|11
1731342270000|2024-11-11 16:24:30|179464|179374|179483.3|179393.3|179485.8|179395.8|179464|179374|11
1731342280000|2024-11-11 16:24:40|179486.5|179396.5|179491.3|179401.3|179491.3|179401.3|179483.3|179393.3|15
1731342290000|2024-11-11 16:24:50|179486|179396|179492.8|179402.8|179493|179403|179486|179396|10
1731342300000|2024-11-11 16:25:00|179493|179403|179512|179422|179512|179422|179493|179403|16
1731342310000|2024-11-11 16:25:10|179509.3|179419.3|179515.5|179425.5|179522.8|179432.8|179509.3|179419.3|15
1731342320000|2024-11-11 16:25:20|179514.3|179424.3|179508|179418|179514.3|179424.3|179496.5|179406.5|18
1731342330000|2024-11-11 16:25:30|179508.3|179418.3|179512.3|179422.3|179514.5|179424.5|179507.8|179417.8|11
1731342340000|2024-11-11 16:25:40|179512|179422|179512|179422|179513.3|179423.3|179510|179420|6
1731342350000|2024-11-11 16:25:50|179511.8|179421.8|179511|179421|179511.8|179421.8|179505.8|179415.8|8
1731342360000|2024-11-11 16:26:00|179511.3|179421.3|179516.8|179426.8|179517|179427|179510.8|179420.8|7
1731342370000|2024-11-11 16:26:10|179515.3|179425.3|179518.3|179428.3|179520.8|179430.8|179515.3|179425.3|10
1731342380000|2024-11-11 16:26:20|179518.5|179428.5|179502.8|179412.8|179520.5|179430.5|179495.5|179405.5|17
1731342390000|2024-11-11 16:26:30|179503|179413|179506.2|179416.2|179510.3|179420.3|179503|179413|12
1731342400000|2024-11-11 16:26:40|179504.8|179414.8|179500|179410|179506.3|179416.3|179498.8|179408.8|18
1731342410000|2024-11-11 16:26:50|179498|179408|179497|179407|179498.3|179408.3|179496.5|179406.5|5
1731342420000|2024-11-11 16:27:00|179484.5|179394.5|179478.3|179388.3|179485.3|179395.3|179471.5|179381.5|18
1731342430000|2024-11-11 16:27:10|179479.2|179389.2|179475.8|179385.8|179479.2|179389.2|179475.5|179385.5|6
1731342440000|2024-11-11 16:27:20|179475.5|179385.5|179467.5|179377.5|179481.3|179391.3|179467.5|179377.5|8
1731342450000|2024-11-11 16:27:30|179467.3|179377.3|179476|179386|179476|179386|179467.3|179377.3|13
1731342460000|2024-11-11 16:27:40|179476.5|179386.5|179474.5|179384.5|179478|179388|179474|179384|8
1731342470000|2024-11-11 16:27:50|179474.3|179384.3|179482.5|179392.5|179482.5|179392.5|179472.8|179382.8|6
1731342480000|2024-11-11 16:28:00|179483|179393|179477|179387|179484|179394|179477|179387|7
1731342490000|2024-11-11 16:28:10|179477.5|179387.5|179479.5|179389.5|179482.5|179392.5|179477.5|179387.5|10
1731342500000|2024-11-11 16:28:20|179480|179390|179495.3|179405.3|179495.3|179405.3|179480|179390|9
1731342510000|2024-11-11 16:28:30|179493|179403|179491.5|179401.5|179497.8|179407.8|179491|179401|9
1731342520000|2024-11-11 16:28:40|179493.5|179403.5|179494.3|179404.3|179494.3|179404.3|179493.5|179403.5|2
1731342530000|2024-11-11 16:28:50|179495.8|179405.8|179495|179405|179495.8|179405.8|179495|179405|2
1731342540000|2024-11-11 16:29:00|179498.8|179408.8|179497.2|179407.2|179499|179409|179487|179397|12
1731342550000|2024-11-11 16:29:10|179498.3|179408.3|179496|179406|179498.3|179408.3|179496|179406|2
1731342560000|2024-11-11 16:29:20|179497.2|179407.2|179497.5|179407.5|179497.5|179407.5|179497.2|179407.2|2
1731342570000|2024-11-11 16:29:30|179498.5|179408.5|179498.5|179408.5|179498.5|179408.5|179498.5|179408.5|1
1731342580000|2024-11-11 16:29:40|179495|179405|179507|179417|179507|179417|179495|179405|5
1731342590000|2024-11-11 16:29:50|179506.8|179416.8|179506.8|179416.8|179506.8|179416.8|179506.8|179416.8|1
1731342600000|2024-11-11 16:30:00|179514.8|179424.8|179476.9|179386.9|179514.8|179424.8|179468.4|179369.1|18
1731342610000|2024-11-11 16:30:10|179477.5|179387.5|179486|179396|179486|179396|179477.2|179387.2|8
1731342620000|2024-11-11 16:30:20|179485|179395|179487.3|179397.3|179497.3|179407.3|179485|179395|18
1731342630000|2024-11-11 16:30:30|179487.5|179397.5|179493.3|179403.3|179493.3|179403.3|179487.5|179397.5|6
1731342640000|2024-11-11 16:30:40|179490|179400|179483|179393|179494.3|179404.3|179481.5|179391.5|15
1731342650000|2024-11-11 16:30:50|179483.3|179393.3|179488|179398|179490.5|179400.5|179483.3|179393.3|9
1731342660000|2024-11-11 16:31:00|179482.3|179392.3|179489.5|179399.5|179489.5|179399.5|179480.5|179390.5|10
1731342670000|2024-11-11 16:31:10|179490.5|179400.5|179485.5|179395.5|179494.3|179404.3|179482.8|179392.8|16
1731342680000|2024-11-11 16:31:20|179485|179395|179492.8|179402.8|179495.5|179405.5|179485|179395|18
1731342690000|2024-11-11 16:31:30|179489.8|179399.8|179488|179398|179491.2|179401.2|179485|179395|18
1731342700000|2024-11-11 16:31:40|179488.3|179398.3|179482.5|179392.5|179494.8|179404.8|179482.5|179392.5|13
1731342710000|2024-11-11 16:31:50|179485.5|179395.5|179485|179395|179487|179397|179482.3|179392.3|11
1731342720000|2024-11-11 16:32:00|179485.3|179395.3|179484.5|179394.5|179485.3|179395.3|179483.3|179393.3|7
1731342730000|2024-11-11 16:32:10|179484.8|179394.8|179485.3|179395.3|179492.2|179402.2|179481.8|179391.8|9
1731342740000|2024-11-11 16:32:20|179485.5|179395.5|179486|179396|179495.5|179405.5|179485|179395|13
1731342750000|2024-11-11 16:32:30|179486.3|179396.3|179484.8|179394.8|179497|179407|179484.8|179394.8|12
1731342760000|2024-11-11 16:32:40|179481.8|179391.8|179485.3|179395.3|179488.8|179398.8|179481.8|179391.8|9
1731342770000|2024-11-11 16:32:50|179484|179394|179484|179394|179486.7|179396.7|179482|179392|12
1731342780000|2024-11-11 16:33:00|179481.4|179391.4|179481.7|179391.7|179482|179392|179479.5|179389.5|7
1731342790000|2024-11-11 16:33:10|179482.4|179392.4|179474.3|179384.3|179482.4|179392.4|179474|179384|5
1731342800000|2024-11-11 16:33:20|179474|179384|179476.5|179386.5|179476.5|179386.5|179446.5|179356.5|8
1731342810000|2024-11-11 16:33:30|179476.4|179386.4|179476.4|179386.4|179476.4|179386.4|179476.4|179386.4|1
1731342820000|2024-11-11 16:33:40|179473.3|179383.3|179507.2|179417.2|179507.2|179417.2|179473.3|179383.3|12
1731342830000|2024-11-11 16:33:50|179507.4|179417.4|179482.5|179392.5|179510|179420|179479.4|179389.4|26
1731342840000|2024-11-11 16:34:00|179485.8|179395.8|179448|179358|179485.8|179395.8|179448|179358|10
1731342850000|2024-11-11 16:34:10|179445.8|179355.8|179454.5|179364.5|179456|179366|179445.8|179355.8|6
1731342860000|2024-11-11 16:34:20|179454.8|179364.8|179454.5|179364.5|179466.2|179376.2|179454.5|179364.5|17
1731342870000|2024-11-11 16:34:30|179460.9|179370.9|179454.8|179364.8|179462.5|179372.5|179451.3|179361.3|10
1731342880000|2024-11-11 16:34:40|179460.8|179370.8|179417.3|179327.3|179460.8|179370.8|179416.9|179320.6|16
1731342890000|2024-11-11 16:34:50|179419.4|179329.4|179406.9|179316.9|179423|179333|179406.9|179316.9|16
1731342900000|2024-11-11 16:35:00|179396.2|179306.2|179390|179300|179396.2|179306.2|179385.5|179295.5|19
1731342910000|2024-11-11 16:35:10|179390.3|179300.3|179386.3|179296.3|179390.3|179300.3|179386.3|179296.3|2
1731342930000|2024-11-11 16:35:30|179390.3|179300.3|179388.3|179298.3|179390.3|179300.3|179388.3|179298.3|2
1731342940000|2024-11-11 16:35:40|179396.3|179306.3|179394.5|179304.5|179401.5|179311.5|179392.4|179302.4|11
1731342950000|2024-11-11 16:35:50|179394.8|179304.8|179446.7|179316.7|179446.7|179316.7|179394.8|179284.7|11
1731342960000|2024-11-11 16:36:00|179445|179315|179442.1|179312.1|179445|179315|179433|179303|6
1731342970000|2024-11-11 16:36:10|179448.1|179318.1|179421.7|179291.7|179448.1|179318.1|179421.7|179291.7|10
1731342980000|2024-11-11 16:36:20|179424.7|179294.7|179411.5|179281.5|179427|179297|179404.8|179274.8|12
1731342990000|2024-11-11 16:36:30|179407.5|179277.5|179369.3|179239.3|179407.5|179277.5|179369.3|179239.3|14
1731343000000|2024-11-11 16:36:40|179367.6|179237.6|179354.5|179224.5|179367.6|179237.6|179354.5|179224.5|8
1731343010000|2024-11-11 16:36:50|179348.3|179218.3|179326.5|179196.5|179352|179222|179305.5|179175.5|10
1731343020000|2024-11-11 16:37:00|179322.2|179192.2|179325.5|179195.5|179330.5|179200.5|179321.8|179191.8|5
1731343030000|2024-11-11 16:37:10|179328.8|179198.8|179324.8|179194.8|179335.5|179205.5|179321.2|179191.2|9
1731343040000|2024-11-11 16:37:20|179334.5|179204.5|179324.5|179194.5|179334.5|179204.5|179320.5|179190.5|5
1731343050000|2024-11-11 16:37:30|179320.5|179190.5|179320.8|179190.8|179326.5|179196.5|179320.5|179190.5|3
1731343060000|2024-11-11 16:37:40|179327.5|179197.5|179323.8|179193.8|179327.5|179197.5|179320.5|179190.5|3
1731343070000|2024-11-11 16:37:50|179296.4|179166.4|179309.9|179179.9|179309.9|179179.9|179295.5|179165.5|11
1731343080000|2024-11-11 16:38:00|179306.2|179176.2|179230.8|179100.8|179310.9|179180.9|179228.4|179098.4|14
1731343090000|2024-11-11 16:38:10|179239.8|179109.8|179213.6|179083.6|179270.4|179118.8|179202.4|179026.6|14
1731343100000|2024-11-11 16:38:20|179216.5|179086.5|179202|179072|179216.6|179086.6|179191.2|179061.2|18
1731343110000|2024-11-11 16:38:30|179190.2|179060.2|179208.2|179078.2|179242.7|179090.2|179185.5|179040.8|21
1731343120000|2024-11-11 16:38:40|179202.2|179072.2|179196.8|179066.8|179210.5|179080.5|179193.8|179063.8|13
1731343130000|2024-11-11 16:38:50|179195.5|179065.5|179193.8|179063.8|179208.2|179078.2|179187.2|179057.2|22
1731343140000|2024-11-11 16:39:00|179188.2|179058.2|179202.1|179072.1|179214.6|179084.6|179188.2|179058.2|24
1731343150000|2024-11-11 16:39:10|179199.1|179069.1|179235.2|179105.2|179235.2|179105.2|179194.4|179064.4|20
1731343160000|2024-11-11 16:39:20|179222.2|179092.2|179244.3|179114.3|179247.3|179117.3|179215.8|179085.8|14
1731343170000|2024-11-11 16:39:30|179245|179115|179251.7|179121.7|179251.7|179121.7|179242.7|179112.7|10
1731343180000|2024-11-11 16:39:40|179246.1|179116.1|179252.7|179122.7|179252.7|179122.7|179241.7|179111.7|7
1731343190000|2024-11-11 16:39:50|179252.4|179122.4|179256.4|179126.4|179261.4|179131.4|179249.5|179119.5|17
1731343200000|2024-11-11 16:40:00|179258.1|179128.1|179274.8|179144.8|179274.8|179144.8|179258.1|179128.1|10
1731343210000|2024-11-11 16:40:10|179276.6|179146.6|179279.1|179149.1|179284.4|179154.4|179271.4|179141.4|11
1731343220000|2024-11-11 16:40:20|179281|179151|179310.2|179180.2|179316.2|179186.2|179281|179151|5
1731343230000|2024-11-11 16:40:30|179315.6|179185.6|179316.4|179186.4|179318|179188|179314.7|179184.7|6
1731343240000|2024-11-11 16:40:40|179317|179187|179324.5|179194.5|179324.5|179194.5|179317|179187|8
1731343250000|2024-11-11 16:40:50|179327.5|179197.5|179324.5|179194.5|179327.5|179197.5|179324.3|179194.3|6
1731343260000|2024-11-11 16:41:00|179324.8|179194.8|179328.4|179198.4|179328.4|179198.4|179324.8|179194.8|9
1731343270000|2024-11-11 16:41:10|179328.7|179198.7|179328.2|179198.2|179328.7|179198.7|179327|179197|10
1731343280000|2024-11-11 16:41:20|179328.4|179198.4|179317.2|179187.2|179328.5|179198.5|179313.7|179183.7|15
1731343290000|2024-11-11 16:41:30|179260.7|179170.7|179248|179158|179264.5|179174.5|179246.7|179156.7|12
1731343300000|2024-11-11 16:41:40|179261.3|179171.3|179249.5|179159.5|179262|179172|179242.2|179152.2|16
1731343310000|2024-11-11 16:41:50|179253|179163|179240.5|179150.5|179254.8|179164.8|179239.3|179149.3|10
1731343320000|2024-11-11 16:42:00|179240|179150|179280.3|179150.3|179280.3|179165|179238.9|179148.9|6
1731343330000|2024-11-11 16:42:10|179284.8|179154.8|179256.5|179166.5|179284.8|179173.5|179253.3|179154.8|15
1731343340000|2024-11-11 16:42:20|179258.3|179168.3|179261.8|179171.8|179265.3|179175.3|179253.4|179163.4|13
1731343350000|2024-11-11 16:42:30|179261.3|179171.3|179280.3|179190.3|179289.5|179199.5|179260.8|179170.8|23
1731343360000|2024-11-11 16:42:40|179286.8|179196.8|179317.5|179227.5|179317.5|179227.5|179279.5|179189.5|17
1731343370000|2024-11-11 16:42:50|179323|179233|179317.3|179227.3|179323|179233|179316.3|179226.3|6
1731343380000|2024-11-11 16:43:00|179321.3|179231.3|179339.2|179249.2|179342.8|179252.8|179320|179230|30
1731343390000|2024-11-11 16:43:10|179341.3|179251.3|179338|179248|179341.3|179251.3|179331.5|179241.5|23
1731343400000|2024-11-11 16:43:20|179338.7|179248.7|179333.5|179243.5|179339.5|179249.5|179333.2|179243.2|21
1731343410000|2024-11-11 16:43:30|179334.5|179244.5|179335.3|179245.3|179339.2|179249.2|179330|179240|20
1731343420000|2024-11-11 16:43:40|179346|179256|179336|179246|179346|179256|179335.4|179245.4|15
1731343430000|2024-11-11 16:43:50|179338|179248|179346.5|179256.5|179352.3|179262.3|179337|179247|22
1731343440000|2024-11-11 16:44:00|179345.9|179255.9|179346.9|179256.9|179348.8|179258.8|179345.9|179255.9|6
1731343450000|2024-11-11 16:44:10|179347.2|179257.2|179347.2|179257.2|179347.2|179257.2|179347.2|179257.2|1
1731343460000|2024-11-11 16:44:20|179345.3|179255.3|179335|179245|179345.3|179255.3|179332|179242|13
1731343470000|2024-11-11 16:44:30|179334.7|179244.7|179331.4|179241.4|179334.7|179244.7|179331|179241|7
1731343480000|2024-11-11 16:44:40|179344.5|179254.5|179371.4|179281.4|179371.4|179281.4|179344.5|179254.5|5
1731343490000|2024-11-11 16:44:50|179370.4|179280.4|179375.7|179285.7|179377.4|179287.4|179370|179280|9
1731343500000|2024-11-11 16:45:00|179376.2|179286.2|179376.4|179286.4|179381.5|179291.5|179372|179282|16
1731343510000|2024-11-11 16:45:10|179380.3|179290.3|179376.5|179286.5|179382.3|179292.3|179369.5|179279.5|9
1731343520000|2024-11-11 16:45:20|179376.3|179286.3|179372.2|179282.2|179376.3|179286.3|179371.8|179281.8|4
1731343530000|2024-11-11 16:45:30|179372.5|179282.5|179372.8|179282.8|179372.8|179282.8|179372.5|179282.5|2
1731343540000|2024-11-11 16:45:40|179372.2|179282.2|179372.8|179282.8|179373.5|179283.5|179362.8|179272.8|7
1731343550000|2024-11-11 16:45:50|179370.8|179280.8|179366.5|179276.5|179373.3|179283.3|179365|179275|5
1731343560000|2024-11-11 16:46:00|179367.7|179277.7|179365.9|179275.9|179376|179286|179365.3|179275.3|11
1731343570000|2024-11-11 16:46:10|179365.5|179275.5|179365.9|179275.9|179365.9|179275.9|179365.5|179275.5|2
1731343580000|2024-11-11 16:46:20|179379|179289|179368.4|179278.4|179379|179289|179368.4|179278.4|4
1731343590000|2024-11-11 16:46:30|179368.7|179278.7|179362.7|179272.7|179368.7|179278.7|179362.7|179272.7|4
1731343600000|2024-11-11 16:46:40|179368.5|179278.5|179369.9|179279.9|179369.9|179279.9|179366.5|179276.5|3
1731343610000|2024-11-11 16:46:50|179370.2|179280.2|179345.8|179255.8|179370.2|179280.2|179335.9|179245.9|16
1731343620000|2024-11-11 16:47:00|179349|179259|179346.5|179256.5|179349.5|179259.5|179342.7|179252.7|8
1731343630000|2024-11-11 16:47:10|179347.3|179257.3|179366.7|179276.7|179371.9|179281.9|179347.3|179257.3|13
1731343640000|2024-11-11 16:47:20|179367.3|179277.3|179371.8|179281.8|179371.8|179281.8|179367.3|179277.3|5
1731343650000|2024-11-11 16:47:30|179372.3|179282.3|179366.2|179276.2|179372.3|179282.3|179366.2|179276.2|6
1731343660000|2024-11-11 16:47:40|179369.3|179279.3|179366.7|179276.7|179369.3|179279.3|179366.7|179276.7|2
1731343680000|2024-11-11 16:48:00|179369.8|179279.8|179382.3|179292.3|179388.8|179298.8|179369.8|179279.8|23
1731343690000|2024-11-11 16:48:10|179382.5|179292.5|179379.5|179289.5|179384.8|179294.8|179371.2|179281.2|17
1731343700000|2024-11-11 16:48:20|179380.8|179290.8|179381.3|179291.3|179384.5|179294.5|179378.8|179288.8|10
1731343710000|2024-11-11 16:48:30|179381.5|179291.5|179378.8|179288.8|179382.8|179292.8|179378.8|179288.8|6
1731343720000|2024-11-11 16:48:40|179381.3|179291.3|179382.5|179292.5|179385.3|179295.3|179380|179290|10
1731343730000|2024-11-11 16:48:50|179383|179293|179389|179299|179391.3|179301.3|179383|179293|7
1731343740000|2024-11-11 16:49:00|179389.5|179299.5|179375.3|179285.3|179389.5|179299.5|179375.3|179285.3|10
1731343750000|2024-11-11 16:49:10|179373.4|179283.4|179377.7|179287.7|179382.3|179292.3|179370.7|179280.7|10
1731343760000|2024-11-11 16:49:20|179384.3|179294.3|179383.3|179293.3|179385|179295|179380.3|179290.3|14
1731343770000|2024-11-11 16:49:30|179383|179293|179373.3|179283.3|179383|179293|179370.7|179280.7|7
1731343780000|2024-11-11 16:49:40|179380.3|179290.3|179365.3|179275.3|179381.8|179291.8|179365.3|179275.3|13
1731343790000|2024-11-11 16:49:50|179365|179275|179340.5|179250.5|179365|179275|179340|179224.5|11
1731343800000|2024-11-11 16:50:00|179353|179263|179343.4|179253.4|179353|179263|179340|179250|13
1731343810000|2024-11-11 16:50:10|179343|179253|179341|179251|179344|179254|179337.7|179247.7|9
1731343820000|2024-11-11 16:50:20|179345.5|179255.5|179344|179254|179345.5|179255.5|179332.3|179242.3|10
1731343830000|2024-11-11 16:50:30|179344.3|179254.3|179346|179256|179348.3|179258.3|179340.5|179250.5|7
1731343840000|2024-11-11 16:50:40|179345|179255|179344.5|179254.5|179345|179255|179340|179250|9
1731343850000|2024-11-11 16:50:50|179342.5|179252.5|179341.3|179251.3|179342.5|179252.5|179331|179241|9
1731343860000|2024-11-11 16:51:00|179341|179251|179374.3|179284.3|179374.3|179284.3|179336.8|179246.8|15
1731343870000|2024-11-11 16:51:10|179370|179280|179367.7|179277.7|179375.3|179285.3|179367.7|179277.7|16
1731343880000|2024-11-11 16:51:20|179370.8|179280.8|179370.2|179280.2|179370.8|179280.8|179362.5|179272.5|6
1731343890000|2024-11-11 16:51:30|179375.8|179285.8|179371.3|179281.3|179384.3|179294.3|179369|179279|17
1731343900000|2024-11-11 16:51:40|179371.5|179281.5|179378|179288|179378.5|179288.5|179371|179281|7
1731343910000|2024-11-11 16:51:50|179378.3|179288.3|179368.8|179278.8|179378.3|179288.3|179368.8|179278.8|12
1731343920000|2024-11-11 16:52:00|179371|179281|179388|179298|179388.8|179298.8|179371|179281|17
1731343930000|2024-11-11 16:52:10|179388.3|179298.3|179387.5|179297.5|179388.3|179298.3|179385.8|179295.8|5
1731343940000|2024-11-11 16:52:20|179387.8|179297.8|179466.4|179376.4|179470.8|179380.8|179387.8|179297.8|24
1731343950000|2024-11-11 16:52:30|179466.3|179376.3|179458.3|179368.3|179468|179378|179457.3|179367.3|11
1731343960000|2024-11-11 16:52:40|179459|179369|179468|179378|179474.3|179384.3|179459|179369|8
1731343970000|2024-11-11 16:52:50|179467.8|179377.8|179458|179368|179468.3|179378.3|179454|179364|15
1731343980000|2024-11-11 16:53:00|179456|179366|179470.3|179380.3|179473.5|179383.5|179454.7|179364.7|18
1731343990000|2024-11-11 16:53:10|179470.5|179380.5|179470.3|179380.3|179471.5|179381.5|179470.3|179380.3|3
1731344000000|2024-11-11 16:53:20|179470.8|179380.8|179493.5|179403.5|179496.5|179406.5|179470.8|179380.8|10
1731344010000|2024-11-11 16:53:30|179495.8|179405.8|179496.3|179406.3|179496.8|179406.8|179492.8|179402.8|16
1731344020000|2024-11-11 16:53:40|179496|179406|179500.3|179410.3|179500.3|179410.3|179492.5|179402.5|8
1731344030000|2024-11-11 16:53:50|179500.5|179410.5|179491.9|179401.9|179505|179415|179490.5|179400.5|18
1731344040000|2024-11-11 16:54:00|179490.5|179400.5|179488.5|179398.5|179492.5|179402.5|179487.3|179397.3|15
1731344050000|2024-11-11 16:54:10|179488.8|179398.8|179484.3|179394.3|179491.2|179401.2|179482.8|179392.8|21
1731344060000|2024-11-11 16:54:20|179484|179394|179505.7|179415.7|179510|179420|179483.5|179393.5|13
1731344070000|2024-11-11 16:54:30|179508.7|179418.7|179510.5|179420.5|179510.7|179420.7|179496.9|179406.9|16
1731344080000|2024-11-11 16:54:40|179518|179428|179500.7|179410.7|179518|179428|179499|179409|23
1731344090000|2024-11-11 16:54:50|179501|179411|179496.5|179406.5|179502.5|179412.5|179495.9|179405.9|15
1731344100000|2024-11-11 16:55:00|179496|179406|179492.7|179402.7|179497|179407|179492.7|179402.7|7
1731344110000|2024-11-11 16:55:10|179514|179424|179501.9|179411.9|179524.2|179434.2|179501.9|179411.9|23
1731344120000|2024-11-11 16:55:20|179502.7|179412.7|179495.3|179405.3|179507.2|179417.2|179493.8|179403.8|22
1731344130000|2024-11-11 16:55:30|179492|179402|179491.7|179401.7|179496.4|179406.4|179490.5|179400.5|10
1731344140000|2024-11-11 16:55:40|179494.3|179404.3|179497.7|179407.7|179499|179409|179494.3|179404.3|9
1731344150000|2024-11-11 16:55:50|179499.7|179409.7|179497.9|179407.9|179505.5|179415.5|179497.5|179407.5|10
1731344160000|2024-11-11 16:56:00|179503.8|179413.8|179500.3|179410.3|179506.5|179416.5|179499.7|179409.7|14
1731344170000|2024-11-11 16:56:10|179502.3|179412.3|179514|179424|179515.9|179425.9|179502.3|179412.3|9
1731344180000|2024-11-11 16:56:20|179514.2|179424.2|179626.5|179496.5|179628.5|179519.7|179509.8|179419.8|22
1731344190000|2024-11-11 16:56:30|179638.5|179508.5|179614|179484|179638.5|179508.5|179614|179484|14
1731344200000|2024-11-11 16:56:40|179602.4|179512.4|179605|179515|179608.8|179518.8|179602.4|179512.4|17
1731344210000|2024-11-11 16:56:50|179604.8|179514.8|179613|179523|179613|179523|179604.8|179514.8|10
1731344220000|2024-11-11 16:57:00|179613.2|179523.2|179635|179545|179661.3|179548|179613.2|179518.7|20
1731344230000|2024-11-11 16:57:10|179634|179544|179647.4|179517.4|179647.8|179544|179628.9|179510.5|10
1731344240000|2024-11-11 16:57:20|179630.7|179540.7|179640.3|179550.3|179662.7|179550.3|179628.7|179520|15
1731344250000|2024-11-11 16:57:30|179640.5|179550.5|179638.8|179548.8|179642.8|179552.8|179636|179546|19
1731344260000|2024-11-11 16:57:40|179633.7|179543.7|179624.3|179534.3|179633.7|179543.7|179617.2|179527.2|10
1731344270000|2024-11-11 16:57:50|179624|179534|179622.8|179532.8|179635.5|179545.5|179622.3|179532.3|20
1731344280000|2024-11-11 16:58:00|179623.3|179533.3|179653.9|179563.9|179676.7|179586.7|179623.3|179527.5|21
1731344290000|2024-11-11 16:58:10|179652.2|179562.2|179692.3|179602.3|179695|179605|179645.9|179555.9|26
1731344300000|2024-11-11 16:58:20|179691.8|179601.8|179673.2|179583.2|179698|179601.9|179671.4|179563.5|22
1731344310000|2024-11-11 16:58:30|179673.5|179583.5|179678.8|179588.8|179695.2|179605.2|179666.7|179576.7|17
1731344320000|2024-11-11 16:58:40|179678.5|179588.5|179686.7|179556.7|179696|179589.9|179678.5|179556.4|12
1731344330000|2024-11-11 16:58:50|179686.3|179556.3|179678.4|179588.4|179689.2|179599.2|179666|179556.3|15
1731344340000|2024-11-11 16:59:00|179674.4|179584.4|179676|179586|179679.5|179589.5|179669.7|179579.7|17
1731344350000|2024-11-11 16:59:10|179671|179581|179680.9|179590.9|179700.9|179606|179668.9|179570.9|23
1731344360000|2024-11-11 16:59:20|179680.7|179590.7|179674|179584|179687.2|179597.2|179674|179584|14
1731344370000|2024-11-11 16:59:30|179673.7|179583.7|179674.5|179584.5|179686.8|179596.8|179664.5|179574.5|22
1731344380000|2024-11-11 16:59:40|179674.4|179584.4|179672.2|179582.2|179676.8|179586.8|179668.2|179578.2|22
1731344390000|2024-11-11 16:59:50|179667|179577|179673.7|179583.7|179687|179597|179666.9|179576.9|9
1731344400000|2024-11-11 17:00:00|179684|179594|179653.5|179563.5|179684|179594|179653.5|179563.5|15
1731344410000|2024-11-11 17:00:10|179657.2|179567.2|179600|179510|179678|179569|179594.7|179504.7|17
1731344420000|2024-11-11 17:00:20|179593|179503|179630.9|179540.9|179630.9|179540.9|179576.5|179486.5|18
1731344430000|2024-11-11 17:00:30|179633.2|179543.2|179644.7|179554.7|179645.2|179555.2|179633.2|179543.2|10
1731344440000|2024-11-11 17:00:40|179637.5|179547.5|179641.5|179551.5|179642.2|179552.2|179632.5|179542.5|7
1731344450000|2024-11-11 17:00:50|179639.3|179549.3|179626.9|179536.9|179647.5|179557.5|179626.9|179513.9|12
1731344460000|2024-11-11 17:01:00|179635.2|179545.2|179607.7|179517.7|179635.2|179545.2|179600.7|179510.7|11
1731344470000|2024-11-11 17:01:10|179607.5|179517.5|179567.9|179477.9|179607.5|179517.5|179567.9|179477.9|10
1731344480000|2024-11-11 17:01:20|179566.5|179476.5|179614.9|179484.9|179625.4|179495.4|179559.9|179465.9|10
1731344490000|2024-11-11 17:01:30|179618.2|179488.2|179616.6|179486.6|179618.2|179488.2|179614.9|179484.9|8
1731344500000|2024-11-11 17:01:40|179611.2|179481.2|179595|179505|179621.2|179515|179589.4|179481.2|12
1731344510000|2024-11-11 17:01:50|179597.7|179507.7|179589|179499|179599.2|179509.2|179588.7|179498.7|11
1731344520000|2024-11-11 17:02:00|179589.7|179499.7|179552.5|179462.5|179592.4|179502.4|179545|179455|16
1731344530000|2024-11-11 17:02:10|179560.2|179470.2|179551.5|179461.5|179562.9|179472.9|179544.2|179454.2|16
1731344540000|2024-11-11 17:02:20|179551|179461|179562|179472|179562|179472|179536.7|179446.7|11
1731344550000|2024-11-11 17:02:30|179578.9|179448.9|179557.5|179467.5|179578.9|179468|179548.3|179444.5|21
1731344560000|2024-11-11 17:02:40|179562|179472|179560.8|179470.8|179584.5|179477.3|179553|179449.1|20
1731344570000|2024-11-11 17:02:50|179558.8|179468.8|179568.3|179478.3|179577.5|179487.5|179557|179467|8
1731344580000|2024-11-11 17:03:00|179568|179478|179564.8|179474.8|179568|179478|179564.2|179474.2|10
1731344590000|2024-11-11 17:03:10|179565.5|179475.5|179568.7|179478.7|179569|179479|179565.5|179475.5|5
1731344600000|2024-11-11 17:03:20|179560.5|179470.5|179634|179504|179642|179522|179559.5|179469.5|20
1731344610000|2024-11-11 17:03:30|179631.5|179501.5|179611.5|179521.5|179631.5|179521.5|179611.5|179501.5|2
1731344620000|2024-11-11 17:03:40|179621|179531|179537.5|179447.5|179632.3|179542.3|179537.5|179440.8|11
1731344630000|2024-11-11 17:03:50|179533.7|179443.7|179488.9|179398.9|179572.4|179482.4|179481.9|179391.9|19
1731344640000|2024-11-11 17:04:00|179525.9|179395.9|179570.5|179480.5|179585.4|179495.4|179489.5|179395.9|11
1731344650000|2024-11-11 17:04:10|179573.8|179483.8|179504.7|179374.7|179577.7|179487.7|179484.7|179362|9
1731344660000|2024-11-11 17:04:20|179505.2|179375.2|179482.7|179392.7|179505.2|179400.7|179476.5|179375.2|6
1731344670000|2024-11-11 17:04:30|179482.9|179392.9|179522|179392|179532.7|179402.7|179482.9|179389.2|14
1731344680000|2024-11-11 17:04:40|179520.3|179390.3|179518.8|179428.8|179544.1|179428.8|179515.5|179390.3|15
1731344690000|2024-11-11 17:04:50|179544.1|179414.1|179537.5|179407.5|179548.6|179437.3|179509.2|179404.5|17
1731344700000|2024-11-11 17:05:00|179545|179415|179510.2|179420.2|179545|179429.5|179510.2|179400.2|10
1731344710000|2024-11-11 17:05:10|179519.2|179429.2|179510.2|179420.2|179539.9|179429.2|179510.2|179401.2|14
1731344720000|2024-11-11 17:05:20|179517.2|179427.2|179539.9|179409.9|179540.9|179427.2|179510.9|179400.9|11
1731344730000|2024-11-11 17:05:30|179530.9|179400.9|179505|179415|179545.9|179415.9|179502.4|179400.9|15
1731344740000|2024-11-11 17:05:40|179528.1|179398.1|179504.5|179414.5|179528.1|179414.5|179504.5|179397.8|3
1731344750000|2024-11-11 17:05:50|179527.8|179397.8|179509.2|179419.2|179527.8|179419.2|179509.2|179397.8|2
1731344760000|2024-11-11 17:06:00|179508.4|179418.4|179486.7|179396.7|179548.5|179430.7|179486.7|179396.7|15
1731344770000|2024-11-11 17:06:10|179493.9|179403.9|179495.6|179405.6|179516.7|179405.6|179483.4|179386.7|9
1731344780000|2024-11-11 17:06:20|179498.6|179408.6|179486.2|179396.2|179499|179409|179477.7|179387.7|14
1731344790000|2024-11-11 17:06:30|179512.6|179382.6|179493.5|179403.5|179521.3|179408.6|179492.5|179382.6|10
1731344800000|2024-11-11 17:06:40|179516.3|179386.3|179496.3|179406.3|179521.2|179406.3|179493|179386.3|4
1731344820000|2024-11-11 17:07:00|179500.3|179410.3|179485.9|179395.9|179501.9|179411.9|179482.9|179392.9|6
1731344830000|2024-11-11 17:07:10|179500.5|179410.5|179505.2|179415.2|179505.2|179415.2|179500.5|179410.5|6
1731344840000|2024-11-11 17:07:20|179500.8|179410.8|179515.5|179425.5|179568|179438|179499.5|179409.5|14
1731344850000|2024-11-11 17:07:30|179521|179431|179523.5|179433.5|179532|179442|179519.5|179429.5|8
1731344860000|2024-11-11 17:07:40|179535.5|179445.5|179523.5|179433.5|179535.5|179445.5|179516.7|179426.7|5
1731344870000|2024-11-11 17:07:50|179526|179436|179526.1|179436.1|179533.5|179443.5|179523.5|179433.5|4
1731344880000|2024-11-11 17:08:00|179541.4|179451.4|179535|179445|179541.4|179451.4|179528.5|179438.5|7
1731344890000|2024-11-11 17:08:10|179535.2|179445.2|179536.6|179446.6|179546.5|179456.5|179529.5|179439.5|8
1731344900000|2024-11-11 17:08:20|179529.2|179439.2|179537|179447|179537|179447|179526|179436|6
1731344910000|2024-11-11 17:08:30|179533.5|179443.5|179527|179437|179534.2|179444.2|179526.5|179436.5|8
1731344920000|2024-11-11 17:08:40|179518.7|179428.7|179514.7|179424.7|179518.7|179428.7|179513.7|179423.7|4
1731344930000|2024-11-11 17:08:50|179513.9|179423.9|179532|179442|179532|179442|179513.9|179423.9|5
1731344940000|2024-11-11 17:09:00|179529.5|179439.5|179518|179428|179537.9|179447.9|179511.6|179421.6|13
1731344950000|2024-11-11 17:09:10|179519.5|179429.5|179535.5|179445.5|179563.2|179458.9|179519.5|179429.5|14
1731344960000|2024-11-11 17:09:20|179531|179441|179576.4|179446.4|179578.5|179470.9|179531|179438.2|22
1731344970000|2024-11-11 17:09:30|179582.4|179452.4|179539.4|179449.4|179582.4|179464.7|179534|179444|20
1731344980000|2024-11-11 17:09:40|179538.9|179448.9|179531.2|179441.2|179554|179456.4|179520.8|179417|25
1731344990000|2024-11-11 17:09:50|179531.5|179441.5|179538.2|179448.2|179542|179452|179529.9|179439.9|21
1731345000000|2024-11-11 17:10:00|179554.3|179424.3|179527.8|179437.8|179558.5|179443.9|179515.9|179422.3|17
1731345010000|2024-11-11 17:10:10|179526.8|179436.8|179545.5|179455.5|179548|179458|179515.7|179425.7|22
1731345020000|2024-11-11 17:10:20|179544|179454|179562.2|179472.2|179562.2|179472.2|179544|179454|9
1731345030000|2024-11-11 17:10:30|179558.3|179468.3|179561.2|179471.2|179571.9|179481.9|179557.7|179467.7|16
1731345040000|2024-11-11 17:10:40|179563.3|179473.3|179549.8|179459.8|179563.8|179473.8|179549.5|179459.5|19
1731345050000|2024-11-11 17:10:50|179553.8|179463.8|179550.8|179460.8|179554.3|179464.3|179547.5|179457.5|13
1731345060000|2024-11-11 17:11:00|179553|179463|179557.3|179467.3|179558.3|179468.3|179551.8|179461.8|9
1731345070000|2024-11-11 17:11:10|179557|179467|179555|179465|179557|179467|179554.5|179464.5|7
1731345080000|2024-11-11 17:11:20|179556.3|179466.3|179561.3|179471.3|179561.3|179471.3|179553.4|179463.4|7
1731345090000|2024-11-11 17:11:30|179561|179471|179561.5|179471.5|179562.5|179472.5|179559.3|179469.3|5
1731345100000|2024-11-11 17:11:40|179564.3|179474.3|179564.3|179474.3|179564.3|179474.3|179564.3|179474.3|1
1731345110000|2024-11-11 17:11:50|179563.5|179473.5|179556.5|179466.5|179563.5|179473.5|179556.3|179466.3|4
1731345120000|2024-11-11 17:12:00|179556|179466|179553|179463|179556|179466|179551.5|179461.5|3
1731345130000|2024-11-11 17:12:10|179553.5|179463.5|179542.5|179452.5|179554.3|179464.3|179542.3|179452.3|6
1731345140000|2024-11-11 17:12:20|179541|179451|179561.3|179471.3|179561.3|179471.3|179540.8|179450.8|15
1731345150000|2024-11-11 17:12:30|179559|179469|179561.3|179471.3|179561.3|179471.3|179559|179469|3
1731345160000|2024-11-11 17:12:40|179560.5|179470.5|179549.5|179459.5|179560.5|179470.5|179547|179457|5
1731345170000|2024-11-11 17:12:50|179548.5|179458.5|179548.5|179458.5|179548.5|179458.5|179548.5|179458.5|1
1731345180000|2024-11-11 17:13:00|179544.8|179454.8|179541.5|179451.5|179545.5|179455.5|179536.5|179446.5|9
1731345190000|2024-11-11 17:13:10|179541.3|179451.3|179544.8|179454.8|179544.8|179454.8|179538.3|179448.3|9
1731345200000|2024-11-11 17:13:20|179544.3|179454.3|179567.7|179477.7|179568.9|179478.9|179544.3|179454.3|7
1731345210000|2024-11-11 17:13:30|179569.7|179479.7|179559.3|179469.3|179569.7|179479.7|179558|179468|5
1731345220000|2024-11-11 17:13:40|179559.5|179469.5|179568.5|179478.5|179568.5|179478.5|179559.5|179469.5|5
1731345230000|2024-11-11 17:13:50|179567.8|179477.8|179568.5|179478.5|179568.5|179478.5|179567.8|179477.8|2
1731345240000|2024-11-11 17:14:00|179569|179479|179576|179486|179576|179486|179569|179479|5
1731345250000|2024-11-11 17:14:10|179575|179485|179573.3|179483.3|179575|179485|179569.3|179479.3|5
1731345260000|2024-11-11 17:14:20|179573|179483|179568.3|179478.3|179573|179483|179568.3|179478.3|4
1731345270000|2024-11-11 17:14:30|179566.8|179476.8|179554.5|179464.5|179566.8|179476.8|179552.3|179462.3|3
1731345290000|2024-11-11 17:14:50|179553.3|179463.3|179555.3|179465.3|179565.3|179475.3|179548.3|179458.3|14
1731345300000|2024-11-11 17:15:00|179555|179465|179563.3|179473.3|179563.3|179473.3|179555|179465|6
1731345310000|2024-11-11 17:15:10|179564.5|179474.5|179564.5|179474.5|179564.5|179474.5|179564.5|179474.5|1
1731345330000|2024-11-11 17:15:30|179563.3|179473.3|179561|179471|179563.3|179473.3|179561|179471|5
1731345340000|2024-11-11 17:15:40|179560.8|179470.8|179554.5|179464.5|179560.8|179470.8|179542.8|179452.8|10
1731345350000|2024-11-11 17:15:50|179553.5|179463.5|179555.3|179465.3|179555.3|179465.3|179553.5|179463.5|3
1731345360000|2024-11-11 17:16:00|179554.3|179464.3|179527.8|179437.8|179554.3|179464.3|179525.5|179435.5|8
1731345370000|2024-11-11 17:16:10|179525.3|179435.3|179525|179435|179525.3|179435.3|179522.8|179432.8|5
1731345380000|2024-11-11 17:16:20|179535.5|179445.5|179563.3|179473.3|179570.7|179480.7|179535.5|179445.5|13
1731345390000|2024-11-11 17:16:30|179562.5|179472.5|179562.8|179472.8|179565.8|179475.8|179561|179471|7
1731345400000|2024-11-11 17:16:40|179562.5|179472.5|179564|179474|179565.5|179475.5|179557|179467|7
1731345420000|2024-11-11 17:17:00|179563.5|179473.5|179566.5|179476.5|179566.5|179476.5|179558.5|179468.5|6
1731345430000|2024-11-11 17:17:10|179566.3|179476.3|179565|179475|179566.3|179476.3|179565|179475|4
1731345440000|2024-11-11 17:17:20|179564.8|179474.8|179564.5|179474.5|179564.8|179474.8|179564.5|179474.5|2
1731345460000|2024-11-11 17:17:40|179564.8|179474.8|179574|179484|179595.9|179487|179564.8|179465.9|11
1731345470000|2024-11-11 17:17:50|179567.3|179477.3|179576.3|179486.3|179576.3|179486.3|179567.3|179477.3|6
1731345480000|2024-11-11 17:18:00|179575.8|179485.8|179577|179487|179585.3|179495.3|179575.8|179485.8|13
1731345490000|2024-11-11 17:18:10|179578.8|179488.8|179571.3|179481.3|179580.5|179490.5|179571.3|179481.3|12
1731345500000|2024-11-11 17:18:20|179570|179480|179524.5|179394.5|179570|179480|179503.9|179394.5|11
1731345510000|2024-11-11 17:18:30|179529.2|179399.2|179508|179418|179542.4|179419.2|179504|179392.2|13
1731345520000|2024-11-11 17:18:40|179506|179416|179520|179430|179527.5|179437.5|179505.5|179415.5|14
1731345530000|2024-11-11 17:18:50|179519.9|179429.9|179549.7|179419.7|179551.7|179432.8|179519.9|179415.7|13
1731345540000|2024-11-11 17:19:00|179539.3|179409.3|179536.5|179406.5|179542.2|179412.2|179532.5|179402.5|10
1731345550000|2024-11-11 17:19:10|179541.9|179411.9|179513.2|179423.2|179541.9|179433.5|179510.2|179405.9|20
1731345560000|2024-11-11 17:19:20|179510.2|179420.2|179510.9|179420.9|179516.3|179426.3|179503.8|179413.8|21
1731345570000|2024-11-11 17:19:30|179513|179423|179507.5|179417.5|179513|179423|179504.2|179414.2|20
1731345580000|2024-11-11 17:19:40|179504.2|179414.2|179528.2|179398.2|179528.2|179427.2|179503.4|179391|11
1731345590000|2024-11-11 17:19:50|179527|179397|179499.7|179409.7|179527|179417.8|179492|179397|17
1731345600000|2024-11-11 17:20:00|179500.5|179410.5|179533.8|179403.8|179557|179427|179495|179400.8|16
1731345610000|2024-11-11 17:20:10|179511.8|179421.8|179511.4|179421.4|179516.4|179426.4|179509|179419|9
1731345620000|2024-11-11 17:20:20|179510.7|179420.7|179511.9|179421.9|179516.8|179426.8|179509.3|179419.3|15
1731345630000|2024-11-11 17:20:30|179512.5|179422.5|179515.3|179425.3|179515.3|179425.3|179511|179421|7
1731345640000|2024-11-11 17:20:40|179504.7|179414.7|179534.8|179444.8|179539.3|179449.3|179504.7|179414.7|9
1731345650000|2024-11-11 17:20:50|179533|179443|179533|179443|179534.5|179444.5|179527.2|179437.2|14
1731345660000|2024-11-11 17:21:00|179527.8|179437.8|179528.8|179438.8|179530|179440|179527.3|179437.3|6
1731345670000|2024-11-11 17:21:10|179529.4|179439.4|179475.8|179385.8|179529.4|179439.4|179475.8|179385.8|14
1731345680000|2024-11-11 17:21:20|179476|179386|179482|179392|179486.5|179396.5|179475.5|179385.5|14
1731345690000|2024-11-11 17:21:30|179481.8|179391.8|179486.8|179396.8|179487|179397|179481.8|179391.8|8
1731345700000|2024-11-11 17:21:40|179482|179392|179481.8|179391.8|179482.5|179392.5|179476.2|179386.2|5
1731345710000|2024-11-11 17:21:50|179482.5|179392.5|179481|179391|179488.9|179398.9|179475.7|179385.7|17
1731345720000|2024-11-11 17:22:00|179480.8|179390.8|179481.4|179391.4|179485.5|179395.5|179480.8|179390.8|5
1731345730000|2024-11-11 17:22:10|179483.3|179393.3|179483|179393|179489|179399|179483|179393|10
1731345740000|2024-11-11 17:22:20|179484|179394|179489.3|179399.3|179493.8|179403.8|179484|179394|7
1731345750000|2024-11-11 17:22:30|179491.8|179401.8|179513.8|179423.8|179514|179424|179489.7|179399.7|10
1731345760000|2024-11-11 17:22:40|179513|179423|179500.8|179410.8|179513|179423|179499.8|179409.8|5
1731345770000|2024-11-11 17:22:50|179503.3|179413.3|179517.5|179427.5|179522.8|179432.8|179503.3|179413.3|11
1731345780000|2024-11-11 17:23:00|179521.5|179431.5|179527|179437|179530.5|179440.5|179520.3|179430.3|11
1731345790000|2024-11-11 17:23:10|179527.4|179437.4|179532.5|179442.5|179532.5|179442.5|179527.4|179437.4|3
1731345800000|2024-11-11 17:23:20|179530|179440|179531.5|179441.5|179531.5|179441.5|179529.4|179439.4|4
1731345810000|2024-11-11 17:23:30|179528.8|179438.8|179529|179439|179529.3|179439.3|179524.8|179434.8|5
1731345820000|2024-11-11 17:23:40|179530.8|179440.8|179527.5|179437.5|179530.8|179440.8|179527.5|179437.5|3
1731345830000|2024-11-11 17:23:50|179527.3|179437.3|179523|179433|179527.3|179437.3|179523|179433|3
1731345840000|2024-11-11 17:24:00|179525.3|179435.3|179539.8|179449.8|179540.2|179450.2|179525.3|179435.3|6
1731345850000|2024-11-11 17:24:10|179540.2|179450.2|179562|179472|179562.3|179472.3|179540.2|179450.2|8
1731345860000|2024-11-11 17:24:20|179562.3|179472.3|179566.3|179476.3|179567.5|179477.5|179562.3|179472.3|4
1731345880000|2024-11-11 17:24:40|179566.5|179476.5|179566|179476|179566.5|179476.5|179564.5|179474.5|3
1731345890000|2024-11-11 17:24:50|179566.5|179476.5|179567.3|179477.3|179567.5|179477.5|179566.5|179476.5|7
1731345900000|2024-11-11 17:25:00|179567.5|179477.5|179561.5|179471.5|179570.8|179480.8|179560.8|179470.8|16
1731345910000|2024-11-11 17:25:10|179560.8|179470.8|179566.3|179476.3|179566.3|179476.3|179560.8|179470.8|6
1731345920000|2024-11-11 17:25:20|179566.5|179476.5|179563|179473|179566.8|179476.8|179563|179473|4
1731345930000|2024-11-11 17:25:30|179565.5|179475.5|179576.8|179486.8|179578.5|179488.5|179565.5|179475.5|7
1731345940000|2024-11-11 17:25:40|179577.3|179487.3|179566.5|179476.5|179577.3|179487.3|179566.5|179476.5|9
1731345950000|2024-11-11 17:25:50|179566.9|179476.9|179566|179476|179570.5|179480.5|179565.5|179475.5|4
1731345960000|2024-11-11 17:26:00|179567|179477|179584|179494|179585.3|179495.3|179567|179477|9
1731345970000|2024-11-11 17:26:10|179584.8|179494.8|179584.8|179494.8|179584.8|179494.8|179584.8|179494.8|1
1731345980000|2024-11-11 17:26:20|179584|179494|179589.3|179499.3|179589.3|179499.3|179584|179494|6
1731345990000|2024-11-11 17:26:30|179587.5|179497.5|179587.5|179497.5|179587.5|179497.5|179587.5|179497.5|1
1731346000000|2024-11-11 17:26:40|179589.3|179499.3|179600.5|179510.5|179604|179514|179589.3|179499.3|14
1731346010000|2024-11-11 17:26:50|179601|179511|179589.2|179499.2|179645.5|179530|179584.7|179494.7|19
1731346020000|2024-11-11 17:27:00|179583.2|179493.2|179617.3|179487.3|179617.3|179508.7|179583.2|179487.3|16
1731346030000|2024-11-11 17:27:10|179617.5|179487.5|179617.8|179487.8|179618|179488|179616.3|179486.3|7
1731346040000|2024-11-11 17:27:20|179618.3|179488.3|179616.5|179486.5|179618.8|179488.8|179613.3|179483.3|7
1731346050000|2024-11-11 17:27:30|179619.5|179489.5|179591.3|179501.3|179621.3|179504.9|179591.3|179486.3|15
1731346060000|2024-11-11 17:27:40|179589|179499|179605.2|179515.2|179608.3|179518.3|179588|179498|15
1731346070000|2024-11-11 17:27:50|179604.5|179514.5|179604.8|179514.8|179604.9|179514.9|179601.5|179511.5|11
1731346080000|2024-11-11 17:28:00|179604.3|179514.3|179610.8|179520.8|179612.3|179522.3|179604.3|179514.3|11
1731346090000|2024-11-11 17:28:10|179609.3|179519.3|179628.8|179538.8|179636|179546|179608.8|179518.8|19
1731346100000|2024-11-11 17:28:20|179630.5|179540.5|179629.8|179539.8|179635.3|179545.3|179623|179533|10
1731346110000|2024-11-11 17:28:30|179629.3|179539.3|179628.8|179538.8|179629.3|179539.3|179628.8|179538.8|3
1731346120000|2024-11-11 17:28:40|179630.5|179540.5|179632.3|179542.3|179632.5|179542.5|179630.5|179540.5|3
1731346130000|2024-11-11 17:28:50|179632|179542|179625.3|179535.3|179636.3|179546.3|179625.3|179535.3|9
1731346140000|2024-11-11 17:29:00|179624.8|179534.8|179608.8|179518.8|179624.8|179534.8|179608.8|179518.8|9
1731346150000|2024-11-11 17:29:10|179608.5|179518.5|179614.5|179524.5|179616.8|179526.8|179608.5|179518.5|9
1731346160000|2024-11-11 17:29:20|179614.3|179524.3|179611.8|179521.8|179614.3|179524.3|179609.8|179519.8|11
1731346170000|2024-11-11 17:29:30|179611.5|179521.5|179602.8|179512.8|179612.9|179522.9|179602.8|179512.8|17
1731346180000|2024-11-11 17:29:40|179604.8|179514.8|179607.5|179517.5|179608.8|179518.8|179600.5|179510.5|16
1731346190000|2024-11-11 17:29:50|179611.5|179521.5|179610|179520|179611.5|179521.5|179607|179517|7
1731346200000|2024-11-11 17:30:00|179610.3|179520.3|179608.8|179518.8|179610.3|179520.3|179598|179508|10
1731346210000|2024-11-11 17:30:10|179605.3|179515.3|179606|179516|179611|179521|179601.8|179511.8|10
1731346220000|2024-11-11 17:30:20|179605.3|179515.3|179597.5|179507.5|179605.3|179515.3|179597.5|179507.5|4
1731346230000|2024-11-11 17:30:30|179596.3|179506.3|179586.5|179496.5|179596.3|179506.3|179582.8|179492.8|14
1731346240000|2024-11-11 17:30:40|179586.3|179496.3|179601.5|179511.5|179603.3|179513.3|179586.3|179496.3|6
1731346250000|2024-11-11 17:30:50|179598|179508|179585.5|179495.5|179598|179508|179585.5|179495.5|10
1731346260000|2024-11-11 17:31:00|179583.8|179493.8|179566.8|179476.8|179583.8|179493.8|179564.5|179474.5|10
1731346270000|2024-11-11 17:31:10|179564.3|179474.3|179563.9|179473.9|179564.3|179474.3|179553.8|179463.8|6
1731346280000|2024-11-11 17:31:20|179563.8|179473.8|179559.8|179469.8|179563.8|179473.8|179559.8|179469.8|2
1731346290000|2024-11-11 17:31:30|179563.2|179473.2|179562.8|179472.8|179563.2|179473.2|179562.8|179472.8|2
1731346300000|2024-11-11 17:31:40|179555.3|179465.3|179564.5|179474.5|179578.7|179488.7|179555.3|179465.3|11
1731346310000|2024-11-11 17:31:50|179563.7|179473.7|179564.5|179474.5|179564.5|179474.5|179561.5|179471.5|4
1731346320000|2024-11-11 17:32:00|179562|179472|179559.5|179469.5|179562|179472|179559.5|179469.5|2
1731346330000|2024-11-11 17:32:10|179557.8|179467.8|179545|179455|179557.8|179467.8|179542|179452|7
1731346340000|2024-11-11 17:32:20|179547|179457|179544.3|179454.3|179547|179457|179542.3|179452.3|6
1731346350000|2024-11-11 17:32:30|179548.5|179458.5|179537.8|179447.8|179548.5|179458.5|179537.5|179447.5|4
1731346360000|2024-11-11 17:32:40|179539|179449|179535.6|179445.6|179539|179449|179532.8|179442.8|8
1731346380000|2024-11-11 17:33:00|179534.1|179444.1|179502.5|179412.5|179534.1|179444.1|179501.8|179411.8|14
1731346390000|2024-11-11 17:33:10|179501.3|179411.3|179486.2|179396.2|179501.3|179411.3|179486.2|179396.2|7
1731346400000|2024-11-11 17:33:20|179485.7|179395.7|179485.7|179395.7|179490|179400|179485|179395|6
1731346410000|2024-11-11 17:33:30|179484.4|179394.4|179475.5|179385.5|179484.4|179394.4|179475.2|179385.2|4
1731346420000|2024-11-11 17:33:40|179473.2|179383.2|179474.8|179384.8|179476.5|179386.5|179473.2|179383.2|5
1731346430000|2024-11-11 17:33:50|179476|179386|179480.8|179390.8|179487.3|179397.3|179473.8|179383.8|8
1731346440000|2024-11-11 17:34:00|179487.3|179397.3|179479.4|179389.4|179487.3|179397.3|179479.4|179389.4|6
1731346450000|2024-11-11 17:34:10|179488.5|179398.5|179483.5|179393.5|179492.5|179402.5|179483.5|179393.5|7
1731346460000|2024-11-11 17:34:20|179483|179393|179479.9|179389.9|179483.5|179393.5|179479.9|179389.9|3
1731346470000|2024-11-11 17:34:30|179476.2|179386.2|179466.4|179376.4|179476.2|179386.2|179466.4|179376.4|9
1731346480000|2024-11-11 17:34:40|179465.2|179375.2|179446.4|179356.4|179467.9|179377.9|179446.4|179356.4|8
1731346490000|2024-11-11 17:34:50|179451.4|179361.4|179449.9|179359.9|179451.4|179361.4|179446.2|179356.2|8
1731346500000|2024-11-11 17:35:00|179450|179360|179472.5|179382.5|179482.5|179392.5|179439.7|179349.7|9
1731346510000|2024-11-11 17:35:10|179471.2|179381.2|179505.4|179415.4|179514.4|179424.4|179467.4|179377.4|17
1731346520000|2024-11-11 17:35:20|179505.7|179415.7|179547.7|179417.7|179547.7|179436.5|179505.7|179409.9|19
1731346530000|2024-11-11 17:35:30|179547.2|179417.2|179519|179429|179547.2|179434.4|179516.9|179413.4|18
1731346540000|2024-11-11 17:35:40|179519.2|179429.2|179522.4|179432.4|179526|179436|179516.3|179426.3|11
1731346550000|2024-11-11 17:35:50|179523.4|179433.4|179544|179454|179545|179455|179523.4|179433.4|14
1731346560000|2024-11-11 17:36:00|179542|179452|179544|179454|179544.3|179454.3|179542|179452|3
1731346570000|2024-11-11 17:36:10|179543.4|179453.4|179538|179448|179543.4|179453.4|179538|179448|3
1731346580000|2024-11-11 17:36:20|179541.3|179451.3|179545.3|179455.3|179545.3|179455.3|179541.3|179451.3|2
1731346590000|2024-11-11 17:36:30|179545|179455|179542.4|179452.4|179547|179457|179541.3|179451.3|8
1731346600000|2024-11-11 17:36:40|179541.4|179451.4|179546.4|179456.4|179549.7|179459.7|179541.4|179451.4|8
1731346610000|2024-11-11 17:36:50|179545.7|179455.7|179548.7|179458.7|179549.7|179459.7|179543.1|179453.1|13
1731346620000|2024-11-11 17:37:00|179549|179459|179544|179454|179549|179459|179544|179454|4
1731346630000|2024-11-11 17:37:10|179544.3|179454.3|179548.3|179458.3|179552|179462|179544.3|179454.3|10
1731346640000|2024-11-11 17:37:20|179551.3|179461.3|179562|179472|179562|179472|179551.3|179461.3|4
1731346650000|2024-11-11 17:37:30|179564.2|179474.2|179552|179462|179566|179476|179552|179462|8
1731346660000|2024-11-11 17:37:40|179555.7|179465.7|179555.7|179465.7|179555.7|179465.7|179555.7|179465.7|1
1731346670000|2024-11-11 17:37:50|179554|179464|179550.7|179460.7|179554|179464|179550|179460|4
1731346680000|2024-11-11 17:38:00|179552|179462|179556.3|179466.3|179559|179469|179552|179462|9
1731346690000|2024-11-11 17:38:10|179554|179464|179559|179469|179559.3|179469.3|179553|179463|5
1731346700000|2024-11-11 17:38:20|179562|179472|179582.8|179492.8|179583|179493|179562|179472|4
1731346710000|2024-11-11 17:38:30|179575.5|179485.5|179575.5|179485.5|179575.5|179485.5|179575.5|179485.5|1
1731346720000|2024-11-11 17:38:40|179554.5|179464.5|179571.5|179481.5|179592.2|179484.3|179554.5|179453|14
1731346730000|2024-11-11 17:38:50|179570.9|179480.9|179567.2|179477.2|179571.4|179481.4|179520.9|179430.9|24
1731346740000|2024-11-11 17:39:00|179559.7|179469.7|179566.2|179476.2|179573.9|179483.9|179559.5|179469.5|15
1731346750000|2024-11-11 17:39:10|179568.8|179478.8|179566.7|179476.7|179574.2|179484.2|179560.2|179470.2|12
1731346760000|2024-11-11 17:39:20|179576|179486|179580.7|179490.7|179581|179491|179565.5|179475.5|11
1731346770000|2024-11-11 17:39:30|179573.5|179483.5|179607.5|179517.5|179630|179520.3|179573.2|179483.2|15
1731346780000|2024-11-11 17:39:40|179604.5|179514.5|179615.5|179525.5|179615.5|179525.5|179603|179513|15
1731346790000|2024-11-11 17:39:50|179615.3|179525.3|179610|179520|179615.3|179525.3|179604.9|179514.9|8
1731346800000|2024-11-11 17:40:00|179611.3|179521.3|179608.8|179518.8|179611.3|179521.3|179606.2|179516.2|5
1731346810000|2024-11-11 17:40:10|179617.5|179527.5|179615.3|179525.3|179617.5|179527.5|179615.3|179525.3|3
1731346820000|2024-11-11 17:40:20|179615.8|179525.8|179613.3|179523.3|179615.8|179525.8|179610.3|179520.3|13
1731346830000|2024-11-11 17:40:30|179615|179525|179625.8|179535.8|179625.8|179535.8|179609.5|179519.5|14
1731346840000|2024-11-11 17:40:40|179623|179533|179640.5|179550.5|179640.8|179550.8|179620.5|179530.5|15
1731346850000|2024-11-11 17:40:50|179641.5|179551.5|179636|179546|179641.5|179551.5|179634|179544|14
1731346860000|2024-11-11 17:41:00|179635.5|179545.5|179621|179531|179635.5|179545.5|179619.3|179529.3|15
1731346870000|2024-11-11 17:41:10|179621.3|179531.3|179620.8|179530.8|179622|179532|179613.3|179523.3|17
1731346880000|2024-11-11 17:41:20|179621.5|179531.5|179624.8|179534.8|179631.8|179541.8|179621.5|179531.5|13
1731346890000|2024-11-11 17:41:30|179627.3|179537.3|179630.3|179540.3|179634.5|179544.5|179627|179537|11
1731346900000|2024-11-11 17:41:40|179632.3|179542.3|179646.5|179556.5|179651.5|179561.5|179632.3|179542.3|12
1731346910000|2024-11-11 17:41:50|179646|179556|179644.3|179554.3|179646|179556|179643|179553|3
1731346920000|2024-11-11 17:42:00|179647.3|179557.3|179655.3|179565.3|179655.3|179565.3|179647.3|179557.3|4
1731346930000|2024-11-11 17:42:10|179655.4|179565.4|179652.3|179562.3|179655.4|179565.4|179649.8|179559.8|6
1731346940000|2024-11-11 17:42:20|179656.5|179566.5|179654.3|179564.3|179656.5|179566.5|179654.3|179564.3|3
1731346960000|2024-11-11 17:42:40|179654|179564|179649|179559|179654|179564|179643.3|179553.3|9
1731346980000|2024-11-11 17:43:00|179651|179561|179651|179561|179651|179561|179651|179561|1
1731346990000|2024-11-11 17:43:10|179650.8|179560.8|179652.8|179562.8|179652.8|179562.8|179650.8|179560.8|5
1731347000000|2024-11-11 17:43:20|179655.8|179565.8|179662.5|179572.5|179663.5|179573.5|179655.8|179565.8|5
1731347010000|2024-11-11 17:43:30|179665.8|179575.8|179693.7|179603.7|179695.2|179605.2|179665.8|179575.8|13
1731347020000|2024-11-11 17:43:40|179693.9|179603.9|179689|179599|179693.9|179603.9|179686.3|179596.3|11
1731347030000|2024-11-11 17:43:50|179687.5|179597.5|179689.7|179599.7|179689.7|179599.7|179685.8|179595.8|3
1731347040000|2024-11-11 17:44:00|179689.5|179599.5|179684.5|179594.5|179689.5|179599.5|179680|179590|9
1731347050000|2024-11-11 17:44:10|179684.3|179594.3|179677.3|179587.3|179685.3|179595.3|179676|179586|14
1731347060000|2024-11-11 17:44:20|179676.8|179586.8|179680.3|179590.3|179683.5|179593.5|179676.8|179586.8|25
1731347070000|2024-11-11 17:44:30|179682|179592|179680.5|179590.5|179682|179592|179676.5|179586.5|18
1731347080000|2024-11-11 17:44:40|179703.5|179613.5|179714.5|179584.5|179714.5|179618.1|179687.2|179580.9|13
1731347090000|2024-11-11 17:44:50|179697.8|179607.8|179706.5|179576.5|179706.5|179607.8|179694.2|179576.5|4
1731347100000|2024-11-11 17:45:00|179712.9|179582.9|179691.8|179601.8|179716.2|179608.7|179690.8|179582.9|15
1731347110000|2024-11-11 17:45:10|179691.3|179601.3|179699.5|179609.5|179699.5|179609.5|179691.3|179601.3|5
1731347120000|2024-11-11 17:45:20|179700.4|179610.4|179700.4|179610.4|179700.4|179610.4|179700.4|179610.4|1
1731347130000|2024-11-11 17:45:30|179697|179607|179691.5|179601.5|179697|179607|179685.5|179595.5|10
1731347140000|2024-11-11 17:45:40|179688.3|179598.3|179688.3|179598.3|179688.3|179598.3|179688.3|179598.3|1
1731347150000|2024-11-11 17:45:50|179690.8|179600.8|179694.5|179604.5|179695.8|179605.8|179690.8|179600.8|6
1731347160000|2024-11-11 17:46:00|179692.8|179602.8|179693|179603|179694.8|179604.8|179687.5|179597.5|11
1731347170000|2024-11-11 17:46:10|179693.3|179603.3|179695.8|179605.8|179695.8|179605.8|179691.3|179601.3|4
1731347180000|2024-11-11 17:46:20|179695|179605|179691.3|179601.3|179695|179605|179691.3|179601.3|9
1731347190000|2024-11-11 17:46:30|179683.5|179593.5|179683|179593|179687|179597|179683|179593|6
1731347200000|2024-11-11 17:46:40|179687.5|179597.5|179710.8|179620.8|179710.8|179620.8|179687.5|179597.5|14
1731347210000|2024-11-11 17:46:50|179707.8|179617.8|179706|179616|179707.8|179617.8|179705.5|179615.5|4
1731347220000|2024-11-11 17:47:00|179709.5|179619.5|179705.5|179615.5|179709.5|179619.5|179705.5|179615.5|5
1731347230000|2024-11-11 17:47:10|179705.3|179615.3|179704.3|179614.3|179705.3|179615.3|179704.3|179614.3|2
1731347240000|2024-11-11 17:47:20|179705|179615|179704.3|179614.3|179707.5|179617.5|179703.8|179613.8|7
1731347250000|2024-11-11 17:47:30|179706.3|179616.3|179708.8|179618.8|179708.8|179618.8|179706.3|179616.3|2
1731347260000|2024-11-11 17:47:40|179704.8|179614.8|179709|179619|179709.3|179619.3|179704.8|179614.8|5
1731347270000|2024-11-11 17:47:50|179707.5|179617.5|179706.5|179616.5|179707.5|179617.5|179706.5|179616.5|2
1731347280000|2024-11-11 17:48:00|179706|179616|179711.3|179621.3|179711.3|179621.3|179705.5|179615.5|4
1731347290000|2024-11-11 17:48:10|179708.3|179618.3|179704.3|179614.3|179708.3|179618.3|179702.5|179612.5|6
1731347300000|2024-11-11 17:48:20|179702.8|179612.8|179706.8|179616.8|179706.8|179616.8|179700.3|179610.3|7
1731347310000|2024-11-11 17:48:30|179703.3|179613.3|179707|179617|179708.5|179618.5|179703.3|179613.3|6
1731347320000|2024-11-11 17:48:40|179705.8|179615.8|179705|179615|179705.8|179615.8|179700.3|179610.3|6
1731347330000|2024-11-11 17:48:50|179704|179614|179704.8|179614.8|179705|179615|179704|179614|3
1731347340000|2024-11-11 17:49:00|179705|179615|179705|179615|179705|179615|179705|179615|1
1731347350000|2024-11-11 17:49:10|179705.3|179615.3|179705.3|179615.3|179709|179619|179701.8|179611.8|5
1731347360000|2024-11-11 17:49:20|179702|179612|179694.3|179604.3|179703.8|179613.8|179692.8|179602.8|17
1731347370000|2024-11-11 17:49:30|179695.3|179605.3|179703.5|179613.5|179704.5|179614.5|179695.3|179605.3|5
1731347380000|2024-11-11 17:49:40|179704.5|179614.5|179710.3|179620.3|179710.5|179620.5|179704.5|179614.5|5
1731347400000|2024-11-11 17:50:00|179710.8|179620.8|179711.5|179621.5|179713.7|179623.7|179710.8|179620.8|3
1731347410000|2024-11-11 17:50:10|179714.4|179624.4|179723.5|179633.5|179723.5|179633.5|179714.4|179624.4|6
1731347420000|2024-11-11 17:50:20|179719.7|179629.7|179719|179629|179719.7|179629.7|179715.7|179625.7|4
1731347430000|2024-11-11 17:50:30|179719.4|179629.4|179715.5|179625.5|179719.4|179629.4|179706.8|179616.8|8
1731347440000|2024-11-11 17:50:40|179714.9|179624.9|179707.3|179617.3|179714.9|179624.9|179696.3|179606.3|7
1731347450000|2024-11-11 17:50:50|179704.8|179614.8|179698.3|179608.3|179705.9|179615.9|179696.8|179606.8|11
1731347460000|2024-11-11 17:51:00|179703.8|179613.8|179699.5|179609.5|179703.8|179613.8|179699|179609|4
1731347470000|2024-11-11 17:51:10|179698.8|179608.8|179700.3|179610.3|179705.8|179615.8|179698.8|179608.8|4
1731347480000|2024-11-11 17:51:20|179707.8|179617.8|179712|179622|179712|179622|179707.8|179617.8|4
1731347490000|2024-11-11 17:51:30|179705|179615|179707|179617|179707|179617|179704|179614|6
1731347500000|2024-11-11 17:51:40|179703|179613|179703.8|179613.8|179703.8|179613.8|179701|179611|4
1731347510000|2024-11-11 17:51:50|179708|179618|179710.5|179620.5|179710.5|179620.5|179708|179618|2
1731347520000|2024-11-11 17:52:00|179707.3|179617.3|179704.3|179614.3|179709.5|179619.5|179703.5|179613.5|7
1731347530000|2024-11-11 17:52:10|179703.5|179613.5|179709.8|179619.8|179709.8|179619.8|179703.5|179613.5|3
1731347550000|2024-11-11 17:52:30|179708.5|179618.5|179687.8|179597.8|179708.5|179618.5|179687.8|179597.8|8
1731347560000|2024-11-11 17:52:40|179683.5|179593.5|179691.8|179601.8|179693|179603|179682.5|179592.5|7
1731347570000|2024-11-11 17:52:50|179690|179600|179691.8|179601.8|179691.8|179601.8|179685|179595|6
1731347580000|2024-11-11 17:53:00|179688.8|179598.8|179704.3|179614.3|179705.3|179615.3|179680.5|179590.5|18
1731347590000|2024-11-11 17:53:10|179704.5|179614.5|179699.5|179609.5|179708.5|179618.5|179699.5|179609.5|11
1731347600000|2024-11-11 17:53:20|179700.8|179610.8|179707.3|179617.3|179708.5|179618.5|179700.8|179610.8|9
1731347610000|2024-11-11 17:53:30|179709|179619|179709|179619|179709|179619|179709|179619|1
1731347630000|2024-11-11 17:53:50|179708.8|179618.8|179709|179619|179709|179619|179707.5|179617.5|3
1731347640000|2024-11-11 17:54:00|179708|179618|179682|179592|179708|179618|179678.3|179588.3|15
1731347650000|2024-11-11 17:54:10|179674.8|179584.8|179674.8|179584.8|179675.8|179585.8|179670|179580|13
1731347660000|2024-11-11 17:54:20|179676.8|179586.8|179671.8|179581.8|179678.8|179588.8|179671.5|179581.5|7
1731347670000|2024-11-11 17:54:30|179673.8|179583.8|179671.8|179581.8|179673.8|179583.8|179671.8|179581.8|3
1731347680000|2024-11-11 17:54:40|179669|179579|179697.5|179607.5|179697.5|179607.5|179668.3|179578.3|17
1731347690000|2024-11-11 17:54:50|179694.5|179604.5|179704.5|179614.5|179705.8|179615.8|179687.5|179597.5|10
1731347700000|2024-11-11 17:55:00|179705.8|179615.8|179706.5|179616.5|179706.8|179616.8|179705.8|179615.8|3
1731347710000|2024-11-11 17:55:10|179704.8|179614.8|179702.5|179612.5|179704.8|179614.8|179701.3|179611.3|4
1731347720000|2024-11-11 17:55:20|179701.3|179611.3|179703.5|179613.5|179703.5|179613.5|179701.3|179611.3|3
1731347730000|2024-11-11 17:55:30|179703.3|179613.3|179705.8|179615.8|179705.8|179615.8|179701|179611|4
1731347740000|2024-11-11 17:55:40|179704.8|179614.8|179704.3|179614.3|179705.3|179615.3|179703|179613|4
1731347750000|2024-11-11 17:55:50|179703.8|179613.8|179705|179615|179705|179615|179699.3|179609.3|5
1731347760000|2024-11-11 17:56:00|179706|179616|179706|179616|179706|179616|179706|179616|1
1731347770000|2024-11-11 17:56:10|179705.8|179615.8|179700|179610|179705.8|179615.8|179696.5|179606.5|12
1731347780000|2024-11-11 17:56:20|179702.3|179612.3|179701.5|179611.5|179705.3|179615.3|179700.3|179610.3|9
1731347790000|2024-11-11 17:56:30|179700.3|179610.3|179700.8|179610.8|179703.3|179613.3|179693.5|179603.5|13
1731347800000|2024-11-11 17:56:40|179700.3|179610.3|179707.3|179617.3|179707.3|179617.3|179700.3|179610.3|6
1731347820000|2024-11-11 17:57:00|179709|179619|179705.3|179615.3|179711.5|179621.5|179705.3|179615.3|4
1731347830000|2024-11-11 17:57:10|179707|179617|179700|179610|179708.5|179618.5|179697.3|179607.3|12
1731347840000|2024-11-11 17:57:20|179698.8|179608.8|179698.8|179608.8|179698.8|179608.8|179698.8|179608.8|1
1731347850000|2024-11-11 17:57:30|179702.8|179612.8|179709.5|179619.5|179709.5|179619.5|179702.8|179612.8|6
1731347860000|2024-11-11 17:57:40|179711.4|179621.4|179715|179625|179715|179625|179711.4|179621.4|3
1731347870000|2024-11-11 17:57:50|179714.4|179624.4|179703|179613|179714.4|179624.4|179700|179610|13
1731347880000|2024-11-11 17:58:00|179703.3|179613.3|179699.5|179609.5|179709.4|179619.4|179699.5|179609.5|5
1731347890000|2024-11-11 17:58:10|179701|179611|179710|179620|179710|179620|179701|179611|7
1731347900000|2024-11-11 17:58:20|179705.7|179615.7|179711.4|179621.4|179711.4|179621.4|179705.7|179615.7|5
1731347910000|2024-11-11 17:58:30|179714.3|179624.3|179718.5|179628.5|179719.5|179629.5|179714.3|179624.3|6
1731347920000|2024-11-11 17:58:40|179715|179625|179717.2|179627.2|179719.7|179629.7|179713|179623|8
1731347930000|2024-11-11 17:58:50|179716.9|179626.9|179715.5|179625.5|179718|179628|179703|179613|24
1731347940000|2024-11-11 17:59:00|179716.8|179626.8|179721.7|179631.7|179721.7|179631.7|179716.8|179626.8|3
1731347950000|2024-11-11 17:59:10|179714.4|179624.4|179723.5|179633.5|179723.5|179633.5|179714.4|179624.4|8
1731347960000|2024-11-11 17:59:20|179720.2|179630.2|179722.5|179632.5|179722.5|179632.5|179720.2|179630.2|2
1731347970000|2024-11-11 17:59:30|179722.9|179632.9|179715.7|179625.7|179722.9|179632.9|179707.8|179617.8|9
1731347980000|2024-11-11 17:59:40|179711.5|179621.5|179716.9|179626.9|179717.7|179627.7|179711|179621|7
1731347990000|2024-11-11 17:59:50|179714.8|179624.8|179714.8|179624.8|179714.8|179624.8|179714.8|179624.8|1
1731348000000|2024-11-11 18:00:00|179713.8|179623.8|179719|179629|179725.7|179635.7|179713.8|179623.8|16
1731348010000|2024-11-11 18:00:10|179718.7|179628.7|179718.4|179628.4|179718.7|179628.7|179717.5|179627.5|4
1731348030000|2024-11-11 18:00:30|179721.2|179631.2|179721.3|179631.3|179721.9|179631.9|179721.2|179631.2|4
1731348040000|2024-11-11 18:00:40|179720.7|179630.7|179721.4|179631.4|179721.4|179631.4|179718.8|179628.8|4
1731348050000|2024-11-11 18:00:50|179720.4|179630.4|179723|179633|179724.7|179634.7|179718|179628|9
1731348060000|2024-11-11 18:01:00|179722.7|179632.7|179712|179622|179724.5|179634.5|179705.3|179615.3|17
1731348070000|2024-11-11 18:01:10|179714.5|179624.5|179712.9|179622.9|179719.8|179629.8|179712.4|179622.4|8
1731348080000|2024-11-11 18:01:20|179712.5|179622.5|179722.4|179632.4|179722.4|179632.4|179712.5|179622.5|8
1731348090000|2024-11-11 18:01:30|179721.4|179631.4|179716.8|179626.8|179723|179633|179714.2|179624.2|13
1731348100000|2024-11-11 18:01:40|179713.5|179623.5|179714|179624|179714.2|179624.2|179701.3|179611.3|11
1731348110000|2024-11-11 18:01:50|179715.7|179625.7|179717.4|179627.4|179717.4|179627.4|179715.7|179625.7|2
1731348120000|2024-11-11 18:02:00|179717.5|179627.5|179716.7|179626.7|179717.7|179627.7|179715|179625|5
1731348130000|2024-11-11 18:02:10|179718.7|179628.7|179720.7|179630.7|179720.7|179630.7|179718.7|179628.7|6
1731348140000|2024-11-11 18:02:20|179722.4|179632.4|179716.4|179626.4|179722.4|179632.4|179714.5|179624.5|10
1731348150000|2024-11-11 18:02:30|179715.9|179625.9|179716.7|179626.7|179718|179628|179702.3|179612.3|10
1731348160000|2024-11-11 18:02:40|179717.2|179627.2|179708.5|179618.5|179720.2|179630.2|179700.8|179610.8|20
1731348170000|2024-11-11 18:02:50|179710.4|179620.4|179712|179622|179713.3|179623.3|179705.7|179615.7|13
1731348180000|2024-11-11 18:03:00|179709.4|179619.4|179710.2|179620.2|179717.9|179627.9|179709.4|179619.4|11
1731348190000|2024-11-11 18:03:10|179714.3|179624.3|179706.7|179616.7|179716.8|179626.8|179706.4|179616.4|11
1731348200000|2024-11-11 18:03:20|179705|179615|179704.8|179614.8|179707.7|179617.7|179704.8|179614.8|3
1731348210000|2024-11-11 18:03:30|179709.5|179619.5|179720.3|179630.3|179720.3|179630.3|179706|179616|11
1731348220000|2024-11-11 18:03:40|179719.5|179629.5|179714|179624|179719.5|179629.5|179711.7|179621.7|8
1731348230000|2024-11-11 18:03:50|179711|179621|179714.5|179624.5|179718.7|179628.7|179710.5|179620.5|9
1731348240000|2024-11-11 18:04:00|179714.2|179624.2|179710.5|179620.5|179714.2|179624.2|179710.5|179620.5|3
1731348250000|2024-11-11 18:04:10|179711.5|179621.5|179712.5|179622.5|179714.3|179624.3|179709.8|179619.8|7
1731348260000|2024-11-11 18:04:20|179710.3|179620.3|179712.8|179622.8|179712.8|179622.8|179710.3|179620.3|7
1731348270000|2024-11-11 18:04:30|179714.5|179624.5|179719.7|179629.7|179719.7|179629.7|179712.5|179622.5|10
1731348280000|2024-11-11 18:04:40|179720.7|179630.7|179747.2|179657.2|179750.4|179660.4|179719.7|179629.7|10
1731348290000|2024-11-11 18:04:50|179747|179657|179747.2|179657.2|179747.2|179657.2|179747|179657|4
1731348300000|2024-11-11 18:05:00|179747.8|179657.8|179746|179656|179749.7|179659.7|179746|179656|5
1731348310000|2024-11-11 18:05:10|179748.7|179658.7|179749.7|179659.7|179749.7|179659.7|179748.7|179658.7|2
1731348320000|2024-11-11 18:05:20|179750.5|179660.5|179750|179660|179750.5|179660.5|179750|179660|2
1731348340000|2024-11-11 18:05:40|179748.3|179658.3|179747.9|179657.9|179748.3|179658.3|179745|179655|5
1731348350000|2024-11-11 18:05:50|179747.4|179657.4|179748.2|179658.2|179748.7|179658.7|179746.4|179656.4|4
1731348360000|2024-11-11 18:06:00|179749|179659|179743.7|179653.7|179749|179659|179743.7|179653.7|7
1731348370000|2024-11-11 18:06:10|179733.5|179643.5|179745|179655|179745|179655|179731.5|179641.5|16
1731348380000|2024-11-11 18:06:20|179742|179652|179741.3|179651.3|179744.4|179654.4|179737.3|179647.3|9
1731348400000|2024-11-11 18:06:40|179741.5|179651.5|179737.3|179647.3|179745.7|179655.7|179737.3|179647.3|8
1731348410000|2024-11-11 18:06:50|179739.5|179649.5|179741.4|179651.4|179741.4|179651.4|179739.5|179649.5|5
1731348420000|2024-11-11 18:07:00|179743.2|179653.2|179743.5|179653.5|179744.2|179654.2|179740.5|179650.5|8
1731348430000|2024-11-11 18:07:10|179742.9|179652.9|179737|179647|179744|179654|179737|179647|11
1731348440000|2024-11-11 18:07:20|179740.5|179650.5|179729.9|179639.9|179740.5|179650.5|179719.9|179629.9|21
1731348450000|2024-11-11 18:07:30|179727|179637|179737.4|179647.4|179740.2|179650.2|179724.9|179634.9|15
1731348460000|2024-11-11 18:07:40|179740|179650|179741.4|179651.4|179742.5|179652.5|179735.5|179645.5|19
1731348470000|2024-11-11 18:07:50|179741|179651|179741|179651|179741|179651|179740.5|179650.5|3
1731348480000|2024-11-11 18:08:00|179736.2|179646.2|179741.3|179651.3|179741.3|179651.3|179735.5|179645.5|13
1731348490000|2024-11-11 18:08:10|179739.9|179649.9|179733|179643|179739.9|179649.9|179732.3|179642.3|13
1731348500000|2024-11-11 18:08:20|179727.8|179637.8|179725.8|179635.8|179728.5|179638.5|179725.8|179635.8|4
1731348510000|2024-11-11 18:08:30|179725.3|179635.3|179713.3|179623.3|179728.2|179638.2|179706.5|179616.5|14
1731348520000|2024-11-11 18:08:40|179719.4|179629.4|179725.8|179635.8|179727.2|179637.2|179719.4|179629.4|4
1731348530000|2024-11-11 18:08:50|179722|179632|179717.8|179627.8|179722|179632|179717.5|179627.5|5
1731348540000|2024-11-11 18:09:00|179721.5|179631.5|179722|179632|179723.3|179633.3|179718|179628|8
1731348550000|2024-11-11 18:09:10|179720|179630|179718|179628|179720|179630|179714.8|179624.8|6
1731348560000|2024-11-11 18:09:20|179717.5|179627.5|179710.8|179620.8|179717.5|179627.5|179708.8|179618.8|4
1731348570000|2024-11-11 18:09:30|179709|179619|179709.2|179619.2|179711.8|179621.8|179704|179614|5
1731348580000|2024-11-11 18:09:40|179709.5|179619.5|179709.5|179619.5|179709.5|179619.5|179709.5|179619.5|1
1731348590000|2024-11-11 18:09:50|179711|179621|179718.8|179628.8|179723.2|179633.2|179709.5|179619.5|10
1731348600000|2024-11-11 18:10:00|179719.5|179629.5|179734.7|179644.7|179739.2|179649.2|179719.5|179629.5|12
1731348610000|2024-11-11 18:10:10|179732.8|179642.8|179724|179634|179738.5|179648.5|179724|179634|14
1731348620000|2024-11-11 18:10:20|179728.8|179638.8|179728.5|179638.5|179734.3|179644.3|179723.2|179633.2|12
1731348630000|2024-11-11 18:10:30|179726.3|179636.3|179735.5|179645.5|179735.5|179645.5|179726.3|179636.3|10
1731348640000|2024-11-11 18:10:40|179737.8|179647.8|179734.5|179644.5|179737.8|179647.8|179730.8|179640.8|10
1731348650000|2024-11-11 18:10:50|179734|179644|179737.5|179647.5|179742.7|179652.7|179731.7|179641.7|20
1731348660000|2024-11-11 18:11:00|179738.2|179648.2|179738.3|179648.3|179741|179651|179738.2|179648.2|10
1731348670000|2024-11-11 18:11:10|179736.5|179646.5|179732|179642|179743.5|179653.5|179721.5|179631.5|20
1731348680000|2024-11-11 18:11:20|179732.5|179642.5|179737.8|179647.8|179740.8|179650.8|179732.5|179642.5|6
1731348690000|2024-11-11 18:11:30|179738|179648|179738.5|179648.5|179741.3|179651.3|179738|179648|5
1731348700000|2024-11-11 18:11:40|179737|179647|179728|179638|179741|179651|179725.8|179635.8|16
1731348710000|2024-11-11 18:11:50|179727.8|179637.8|179731.5|179641.5|179731.5|179641.5|179723.5|179633.5|10
1731348720000|2024-11-11 18:12:00|179730.8|179640.8|179731.2|179641.2|179731.3|179641.3|179726.5|179636.5|8
1731348730000|2024-11-11 18:12:10|179729|179639|179726.8|179636.8|179730.5|179640.5|179723.5|179633.5|8
1731348740000|2024-11-11 18:12:20|179727.3|179637.3|179734.5|179644.5|179734.5|179644.5|179727.3|179637.3|7
1731348750000|2024-11-11 18:12:30|179737.5|179647.5|179731.2|179641.2|179737.5|179647.5|179729.5|179639.5|3
1731348760000|2024-11-11 18:12:40|179718.2|179628.2|179718.2|179628.2|179718.2|179628.2|179718.2|179628.2|1
1731348770000|2024-11-11 18:12:50|179723.2|179633.2|179709.3|179619.3|179723.2|179633.2|179709.3|179619.3|7
1731348780000|2024-11-11 18:13:00|179711|179621|179720.5|179630.5|179720.8|179630.8|179707|179617|12
1731348790000|2024-11-11 18:13:10|179725.5|179635.5|179720.8|179630.8|179725.5|179635.5|179719.2|179629.2|5
1731348800000|2024-11-11 18:13:20|179711|179621|179731.7|179641.7|179735.8|179645.8|179711|179621|15
1731348810000|2024-11-11 18:13:30|179732.2|179642.2|179732.3|179642.3|179733.9|179643.9|179728.5|179638.5|12
1731348830000|2024-11-11 18:13:50|179731|179641|179726|179636|179731|179641|179722.4|179632.4|8
1731348840000|2024-11-11 18:14:00|179726.2|179636.2|179743.2|179653.2|179743.2|179653.2|179726.2|179636.2|15
1731348850000|2024-11-11 18:14:10|179740.5|179650.5|179735.8|179645.8|179743.2|179653.2|179735.8|179645.8|15
1731348860000|2024-11-11 18:14:20|179731.8|179641.8|179735|179645|179736.8|179646.8|179726.5|179636.5|17
1731348870000|2024-11-11 18:14:30|179736.3|179646.3|179736|179646|179739.8|179649.8|179730|179640|11
1731348880000|2024-11-11 18:14:40|179737.2|179647.2|179739.8|179649.8|179739.8|179649.8|179737.2|179647.2|2
1731348890000|2024-11-11 18:14:50|179729.8|179639.8|179726.3|179636.3|179739|179649|179726.3|179636.3|11
1731348900000|2024-11-11 18:15:00|179725.3|179635.3|179726.5|179636.5|179728.9|179638.9|179725|179635|5
1731348910000|2024-11-11 18:15:10|179725|179635|179729.5|179639.5|179729.5|179639.5|179711.2|179621.2|11
1731348920000|2024-11-11 18:15:20|179730.8|179640.8|179733.2|179643.2|179735|179645|179730.8|179640.8|5
1731348930000|2024-11-11 18:15:30|179730.5|179640.5|179731.8|179641.8|179735.5|179645.5|179730.5|179640.5|6
1731348940000|2024-11-11 18:15:40|179733.8|179643.8|179735.2|179645.2|179742.2|179652.2|179731.9|179641.9|15
1731348950000|2024-11-11 18:15:50|179733.9|179643.9|179737.9|179647.9|179737.9|179647.9|179733.9|179643.9|2
1731348960000|2024-11-11 18:16:00|179741.9|179651.9|179741.8|179651.8|179745.5|179655.5|179738.5|179648.5|16
1731348970000|2024-11-11 18:16:10|179740.5|179650.5|179741|179651|179744.4|179654.4|179740.5|179650.5|11
1731348980000|2024-11-11 18:16:20|179742.5|179652.5|179745.2|179655.2|179745.2|179655.2|179742.5|179652.5|4
1731348990000|2024-11-11 18:16:30|179744.2|179654.2|179746.7|179656.7|179747.2|179657.2|179744.2|179654.2|3
1731349000000|2024-11-11 18:16:40|179746.9|179656.9|179746.5|179656.5|179746.9|179656.9|179746.5|179656.5|2
1731349010000|2024-11-11 18:16:50|179746.4|179656.4|179746.5|179656.5|179746.5|179656.5|179746.4|179656.4|2
1731349020000|2024-11-11 18:17:00|179746.4|179656.4|179743.5|179653.5|179746.4|179656.4|179743.5|179653.5|3
1731349030000|2024-11-11 18:17:10|179745.9|179655.9|179745.4|179655.4|179745.9|179655.9|179741.8|179651.8|10
1731349040000|2024-11-11 18:17:20|179745.5|179655.5|179746.5|179656.5|179747.2|179657.2|179745.5|179655.5|3
1731349050000|2024-11-11 18:17:30|179743.9|179653.9|179744.5|179654.5|179744.5|179654.5|179737.5|179647.5|6
1731349060000|2024-11-11 18:17:40|179746.2|179656.2|179715.5|179625.5|179747.7|179657.7|179708|179618|13
1731349070000|2024-11-11 18:17:50|179716.2|179626.2|179703.3|179613.3|179719.7|179629.7|179700.3|179610.3|11
1731349080000|2024-11-11 18:18:00|179706.5|179616.5|179708|179618|179713|179623|179706.5|179616.5|10
1731349090000|2024-11-11 18:18:10|179712|179622|179709.3|179619.3|179712|179622|179708.3|179618.3|5
1731349100000|2024-11-11 18:18:20|179701|179611|179704.8|179614.8|179705.8|179615.8|179701|179611|6
1731349110000|2024-11-11 18:18:30|179711|179621|179706.3|179616.3|179712.3|179622.3|179704.5|179614.5|12
1731349120000|2024-11-11 18:18:40|179705.8|179615.8|179697|179607|179706.5|179616.5|179697|179607|7
1731349130000|2024-11-11 18:18:50|179693.3|179603.3|179678.3|179588.3|179697.4|179607.4|179678.3|179588.3|10
1731349140000|2024-11-11 18:19:00|179676.2|179586.2|179688.3|179598.3|179688.3|179598.3|179675.8|179585.8|10
1731349150000|2024-11-11 18:19:10|179686.3|179596.3|179681.5|179591.5|179686.3|179596.3|179679.5|179589.5|9
1731349160000|2024-11-11 18:19:20|179679.8|179589.8|179679.3|179589.3|179680|179590|179678.3|179588.3|5
1731349190000|2024-11-11 18:19:50|179687.9|179597.9|179701.5|179611.5|179702.5|179612.5|179684|179594|17
1731349200000|2024-11-11 18:20:00|179702.3|179612.3|179707.3|179617.3|179714.8|179624.8|179702.3|179612.3|9
1731349210000|2024-11-11 18:20:10|179710|179620|179710.5|179620.5|179715.3|179625.3|179709.5|179619.5|7
1731349220000|2024-11-11 18:20:20|179714|179624|179728|179638|179735.4|179645.4|179714|179624|8
1731349230000|2024-11-11 18:20:30|179728.2|179638.2|179728.9|179638.9|179733|179643|179724|179634|8
1731349240000|2024-11-11 18:20:40|179728.5|179638.5|179728.9|179638.9|179728.9|179638.9|179726.5|179636.5|4
1731349250000|2024-11-11 18:20:50|179729.4|179639.4|179728.5|179638.5|179735.3|179645.3|179728.5|179638.5|10
1731349260000|2024-11-11 18:21:00|179729.3|179639.3|179737.2|179647.2|179741.8|179651.8|179729.3|179639.3|13
1731349270000|2024-11-11 18:21:10|179738.5|179648.5|179731.5|179641.5|179738.5|179648.5|179731.5|179641.5|11
1731349280000|2024-11-11 18:21:20|179737.5|179647.5|179741|179651|179741|179651|179736.9|179646.9|10
1731349290000|2024-11-11 18:21:30|179739.5|179649.5|179739.7|179649.7|179743.2|179653.2|179734|179644|10
1731349300000|2024-11-11 18:21:40|179738.8|179648.8|179747.5|179657.5|179747.5|179657.5|179738.2|179648.2|9
1731349310000|2024-11-11 18:21:50|179747.2|179657.2|179746.2|179656.2|179747.2|179657.2|179746.2|179656.2|4
1731349320000|2024-11-11 18:22:00|179746.8|179656.8|179748.2|179658.2|179749.9|179659.9|179745.4|179655.4|10
1731349340000|2024-11-11 18:22:20|179751.8|179661.8|179746.2|179656.2|179751.8|179661.8|179746|179656|7
1731349350000|2024-11-11 18:22:30|179747.2|179657.2|179786.5|179696.5|179787|179697|179747.2|179657.2|21
1731349360000|2024-11-11 18:22:40|179782|179692|179782.2|179692.2|179783.3|179693.3|179781.7|179691.7|9
1731349370000|2024-11-11 18:22:50|179780.2|179690.2|179776|179686|179780.2|179690.2|179776|179686|6
1731349380000|2024-11-11 18:23:00|179776.3|179686.3|179784.4|179694.4|179784.5|179694.5|179774.3|179684.3|13
1731349390000|2024-11-11 18:23:10|179786.2|179696.2|179780.5|179690.5|179787.3|179697.3|179780.5|179690.5|9
1731349400000|2024-11-11 18:23:20|179782.3|179692.3|179785|179695|179785.5|179695.5|179782.3|179692.3|12
1731349410000|2024-11-11 18:23:30|179784|179694|179784|179694|179784|179694|179783.9|179693.9|3
1731349420000|2024-11-11 18:23:40|179785|179695|179786.5|179696.5|179786.5|179696.5|179781|179691|12
1731349430000|2024-11-11 18:23:50|179784.8|179694.8|179761.5|179671.5|179785|179695|179756.2|179666.2|20
1731349440000|2024-11-11 18:24:00|179767|179677|179773.9|179683.9|179773.9|179683.9|179765.5|179675.5|9
1731349450000|2024-11-11 18:24:10|179776.3|179686.3|179774|179684|179781.3|179691.3|179774|179684|15
1731349470000|2024-11-11 18:24:30|179790.2|179700.2|179788.9|179698.9|179792.5|179702.5|179787.5|179697.5|10
1731349480000|2024-11-11 18:24:40|179785.5|179695.5|179793|179703|179797.3|179707.3|179784.3|179694.3|14
1731349490000|2024-11-11 18:24:50|179793.3|179703.3|179797.8|179707.8|179798.5|179708.5|179792|179702|6
1731349500000|2024-11-11 18:25:00|179803|179713|179814|179724|179818|179728|179802.5|179712.5|20
1731349510000|2024-11-11 18:25:10|179812|179722|179802.8|179712.8|179820|179730|179802.8|179712.8|20
1731349520000|2024-11-11 18:25:20|179800|179710|179805.5|179715.5|179810|179720|179799|179709|12
1731349530000|2024-11-11 18:25:30|179810|179720|179787.8|179697.8|179810|179720|179781.8|179691.8|14
1731349540000|2024-11-11 18:25:40|179782.5|179692.5|179779.5|179689.5|179784.3|179694.3|179771.5|179681.5|16
1731349550000|2024-11-11 18:25:50|179779.8|179689.8|179791.3|179701.3|179791.3|179701.3|179779.8|179689.8|17
1731349560000|2024-11-11 18:26:00|179788.8|179698.8|179788.8|179698.8|179794|179704|179785|179695|7
1731349570000|2024-11-11 18:26:10|179785.8|179695.8|179785.5|179695.5|179787.8|179697.8|179781.8|179691.8|9
1731349580000|2024-11-11 18:26:20|179783.8|179693.8|179776.5|179686.5|179783.8|179693.8|179776.5|179686.5|5
1731349590000|2024-11-11 18:26:30|179782.8|179692.8|179775.3|179685.3|179787.5|179697.5|179770.5|179680.5|12
1731349600000|2024-11-11 18:26:40|179777.5|179687.5|179760.5|179670.5|179777.5|179687.5|179760.5|179670.5|11
1731349610000|2024-11-11 18:26:50|179764.3|179674.3|179755.8|179665.8|179764.3|179674.3|179750.7|179660.7|12
1731349620000|2024-11-11 18:27:00|179753|179663|179748.5|179658.5|179756|179666|179739.3|179649.3|20
1731349630000|2024-11-11 18:27:10|179750.8|179660.8|179750.3|179660.3|179752.8|179662.8|179737.8|179647.8|23
1731349640000|2024-11-11 18:27:20|179744.4|179654.4|179742|179652|179753.5|179663.5|179740.7|179650.7|15
1731349650000|2024-11-11 18:27:30|179741.4|179651.4|179751|179661|179754.5|179664.5|179735.3|179645.3|17
1731349660000|2024-11-11 18:27:40|179743.8|179653.8|179739.7|179649.7|179746.5|179656.5|179738.9|179648.9|16
1731349670000|2024-11-11 18:27:50|179746.8|179656.8|179742.2|179652.2|179748.5|179658.5|179736|179646|18
1731349680000|2024-11-11 18:28:00|179741.8|179651.8|179741.5|179651.5|179746.2|179656.2|179740.8|179650.8|13
1731349690000|2024-11-11 18:28:10|179741.3|179651.3|179758.3|179668.3|179758.8|179668.8|179741.3|179651.3|12
1731349700000|2024-11-11 18:28:20|179753.7|179663.7|179739|179649|179753.7|179663.7|179735.4|179645.4|13
1731349710000|2024-11-11 18:28:30|179739.2|179649.2|179740.2|179650.2|179742|179652|179737.9|179647.9|16
1731349720000|2024-11-11 18:28:40|179740.3|179650.3|179748.2|179658.2|179748.2|179658.2|179740.3|179650.3|4
1731349730000|2024-11-11 18:28:50|179757.3|179667.3|179762.7|179672.7|179774|179684|179756|179666|18
1731349740000|2024-11-11 18:29:00|179756.9|179666.9|179751.5|179661.5|179756.9|179666.9|179744|179654|19
1731349750000|2024-11-11 18:29:10|179744.7|179654.7|179759|179669|179764.5|179674.5|179743.4|179653.4|19
1731349760000|2024-11-11 18:29:20|179759.5|179669.5|179768|179678|179768|179678|179759.5|179669.5|6
1731349770000|2024-11-11 18:29:30|179767.9|179677.9|179766.9|179676.9|179767.9|179677.9|179766.9|179676.9|2
1731349780000|2024-11-11 18:29:40|179766.5|179676.5|179764.3|179674.3|179768|179678|179761.8|179671.8|13
1731349790000|2024-11-11 18:29:50|179764.5|179674.5|179761.2|179671.2|179768.3|179678.3|179756.5|179666.5|24
1731349800000|2024-11-11 18:30:00|179765.5|179675.5|179775|179685|179775|179685|179765.3|179675.3|14
1731349810000|2024-11-11 18:30:10|179775.5|179685.5|179783.3|179693.3|179785.5|179695.5|179775.5|179685.5|12
1731349820000|2024-11-11 18:30:20|179774.8|179684.8|179779|179689|179780|179690|179771.9|179681.9|8
1731349830000|2024-11-11 18:30:30|179774|179684|179780.5|179690.5|179782|179692|179773.8|179683.8|9
1731349840000|2024-11-11 18:30:40|179782.3|179692.3|179781.3|179691.3|179782.3|179692.3|179781.3|179691.3|2
1731349850000|2024-11-11 18:30:50|179778.5|179688.5|179776.5|179686.5|179782.3|179692.3|179776.3|179686.3|7
1731349860000|2024-11-11 18:31:00|179778.5|179688.5|179783.3|179693.3|179789|179699|179778.5|179688.5|8
1731349870000|2024-11-11 18:31:10|179774.9|179684.9|179771.8|179681.8|179777.2|179687.2|179768.8|179678.8|12
1731349880000|2024-11-11 18:31:20|179771.3|179681.3|179770.2|179680.2|179771.8|179681.8|179768.5|179678.5|7
1731349900000|2024-11-11 18:31:40|179772|179682|179767.8|179677.8|179778.3|179688.3|179767.8|179677.8|9
1731349910000|2024-11-11 18:31:50|179761.8|179671.8|179763.9|179673.9|179764|179674|179760.3|179670.3|9
1731349920000|2024-11-11 18:32:00|179761.3|179671.3|179755.5|179665.5|179761.3|179671.3|179755.5|179665.5|9
1731349930000|2024-11-11 18:32:10|179756.3|179666.3|179749.3|179659.3|179757|179667|179749.3|179659.3|5
1731349940000|2024-11-11 18:32:20|179744.9|179654.9|179740.2|179650.2|179746.9|179656.9|179736|179646|10
1731349950000|2024-11-11 18:32:30|179740|179650|179760|179670|179760.3|179670.3|179738.4|179648.4|12
1731349960000|2024-11-11 18:32:40|179759.9|179669.9|179768.8|179678.8|179770.5|179680.5|179759|179669|8
1731349970000|2024-11-11 18:32:50|179761.3|179671.3|179762|179672|179764|179674|179752.5|179662.5|23
1731349980000|2024-11-11 18:33:00|179759.8|179669.8|179746.7|179656.7|179759.8|179669.8|179742.3|179652.3|14
1731349990000|2024-11-11 18:33:10|179746.4|179656.4|179778.5|179688.5|179785.9|179695.9|179746.4|179656.4|20
1731350000000|2024-11-11 18:33:20|179784.3|179694.3|179777.9|179687.9|179784.3|179694.3|179777.8|179687.8|12
1731350010000|2024-11-11 18:33:30|179776.2|179686.2|179778.5|179688.5|179781.8|179691.8|179776.2|179686.2|7
1731350020000|2024-11-11 18:33:40|179778.3|179688.3|179796.8|179706.8|179796.8|179706.8|179778.3|179688.3|11
1731350030000|2024-11-11 18:33:50|179797.5|179707.5|179796.3|179706.3|179798.8|179708.8|179790|179700|17
1731350040000|2024-11-11 18:34:00|179790.5|179700.5|179785.8|179695.8|179790.5|179700.5|179785.8|179695.8|6
1731350050000|2024-11-11 18:34:10|179784.4|179694.4|179782|179692|179784.8|179694.8|179778.8|179688.8|9
1731350060000|2024-11-11 18:34:20|179780.8|179690.8|179779.5|179689.5|179782.3|179692.3|179779.3|179689.3|6
1731350070000|2024-11-11 18:34:30|179779.8|179689.8|179783.3|179693.3|179784|179694|179779.8|179689.8|5
1731350080000|2024-11-11 18:34:40|179782.5|179692.5|179779.3|179689.3|179782.5|179692.5|179779.3|179689.3|2
1731350090000|2024-11-11 18:34:50|179780|179690|179772.3|179682.3|179780.8|179690.8|179772.3|179682.3|3
1731350100000|2024-11-11 18:35:00|179772.5|179682.5|179777.3|179687.3|179777.3|179687.3|179772.5|179682.5|4
1731350110000|2024-11-11 18:35:10|179784.5|179694.5|179780|179690|179784.5|179694.5|179779.3|179689.3|5
1731350120000|2024-11-11 18:35:20|179780.5|179690.5|179780.5|179690.5|179780.5|179690.5|179780.5|179690.5|1
1731350140000|2024-11-11 18:35:40|179777.5|179687.5|179771|179681|179777.5|179687.5|179769.8|179679.8|3
1731350150000|2024-11-11 18:35:50|179761.3|179671.3|179761.3|179671.3|179767|179677|179760.5|179670.5|12
1731350160000|2024-11-11 18:36:00|179756|179666|179743.8|179653.8|179756|179666|179738|179648|11
1731350170000|2024-11-11 18:36:10|179738|179648|179735.5|179645.5|179739|179649|179734.5|179644.5|4
1731350180000|2024-11-11 18:36:20|179737.5|179647.5|179737|179647|179738|179648|179732.5|179642.5|5
1731350190000|2024-11-11 18:36:30|179739.5|179649.5|179731.5|179641.5|179741.8|179651.8|179729.3|179639.3|12
1731350200000|2024-11-11 18:36:40|179732.8|179642.8|179721.5|179631.5|179732.8|179642.8|179721.5|179631.5|4
1731350210000|2024-11-11 18:36:50|179721.8|179631.8|179717.3|179627.3|179721.8|179631.8|179711.8|179621.8|9
1731350220000|2024-11-11 18:37:00|179712|179622|179699.3|179609.3|179713.5|179623.5|179694.5|179604.5|9
1731350230000|2024-11-11 18:37:10|179704.7|179614.7|179700.3|179610.3|179710|179620|179694.8|179604.8|11
1731350240000|2024-11-11 18:37:20|179699.8|179609.8|179693.2|179603.2|179702.8|179612.8|179690.8|179600.8|10
1731350250000|2024-11-11 18:37:30|179697.2|179607.2|179697.5|179607.5|179697.5|179607.5|179695.8|179605.8|3
1731350260000|2024-11-11 18:37:40|179696|179606|179689|179599|179697.3|179607.3|179689|179599|8
1731350280000|2024-11-11 18:38:00|179686|179596|179690.5|179600.5|179701.9|179611.9|179685.5|179595.5|10
1731350290000|2024-11-11 18:38:10|179691.8|179601.8|179695.3|179605.3|179696.8|179606.8|179691.8|179601.8|3
1731350310000|2024-11-11 18:38:30|179697|179607|179701.3|179611.3|179702.8|179612.8|179697|179607|6
1731350320000|2024-11-11 18:38:40|179696.3|179606.3|179688.8|179598.8|179696.3|179606.3|179686.3|179596.3|9
1731350330000|2024-11-11 18:38:50|179687.3|179597.3|179690.8|179600.8|179692|179602|179680.5|179590.5|7
1731350340000|2024-11-11 18:39:00|179682.8|179592.8|179683.5|179593.5|179683.9|179593.9|179679.5|179589.5|6
1731350350000|2024-11-11 18:39:10|179681|179591|179688.3|179598.3|179691.3|179601.3|179681|179591|6
1731350360000|2024-11-11 18:39:20|179685.8|179595.8|179683.5|179593.5|179685.8|179595.8|179683.5|179593.5|4
1731350370000|2024-11-11 18:39:30|179683|179593|179689.3|179599.3|179695|179605|179683|179593|11
1731350390000|2024-11-11 18:39:50|179690.5|179600.5|179691|179601|179692.8|179602.8|179690|179600|6
1731350400000|2024-11-11 18:40:00|179690.8|179600.8|179686|179596|179690.8|179600.8|179683.3|179593.3|7
1731350410000|2024-11-11 18:40:10|179698.5|179608.5|179699.3|179609.3|179709|179619|179692.3|179602.3|15
1731350420000|2024-11-11 18:40:20|179698.5|179608.5|179699.5|179609.5|179700|179610|179696|179606|6
1731350430000|2024-11-11 18:40:30|179697.5|179607.5|179695|179605|179697.5|179607.5|179695|179605|2
1731350440000|2024-11-11 18:40:40|179693.3|179603.3|179691|179601|179694.5|179604.5|179685|179595|9
1731350450000|2024-11-11 18:40:50|179690.3|179600.3|179689.3|179599.3|179690.3|179600.3|179687.5|179597.5|3
1731350460000|2024-11-11 18:41:00|179691.3|179601.3|179693.3|179603.3|179697.3|179607.3|179691.3|179601.3|6
1731350470000|2024-11-11 18:41:10|179692.5|179602.5|179690.8|179600.8|179701.8|179611.8|179686.8|179596.8|12
1731350480000|2024-11-11 18:41:20|179691.5|179601.5|179690.5|179600.5|179694.3|179604.3|179690.5|179600.5|4
1731350490000|2024-11-11 18:41:30|179695|179605|179680.5|179590.5|179695|179605|179680.5|179590.5|10
1731350500000|2024-11-11 18:41:40|179683.2|179593.2|179685|179595|179685|179595|179681.5|179591.5|4
1731350510000|2024-11-11 18:41:50|179684.8|179594.8|179681|179591|179684.8|179594.8|179681|179591|2
1731350520000|2024-11-11 18:42:00|179681.4|179591.4|179681|179591|179686.5|179596.5|179681|179591|7
1731350530000|2024-11-11 18:42:10|179681.5|179591.5|179701.3|179611.3|179702.3|179612.3|179681.5|179591.5|17
1731350540000|2024-11-11 18:42:20|179701.8|179611.8|179704.3|179614.3|179705|179615|179697.3|179607.3|15
1731350550000|2024-11-11 18:42:30|179702.5|179612.5|179714.8|179624.8|179719.5|179629.5|179699|179609|11
1731350560000|2024-11-11 18:42:40|179715.3|179625.3|179745.9|179655.9|179747.5|179657.5|179715.3|179625.3|14
1731350570000|2024-11-11 18:42:50|179751.5|179661.5|179740.3|179650.3|179754.8|179664.8|179738.3|179648.3|23
1731350580000|2024-11-11 18:43:00|179739.8|179649.8|179741.3|179651.3|179743|179653|179738.8|179648.8|6
1731350590000|2024-11-11 18:43:10|179742.8|179652.8|179739|179649|179742.8|179652.8|179735.3|179645.3|16
1731350600000|2024-11-11 18:43:20|179741.3|179651.3|179734.8|179644.8|179741.3|179651.3|179734.8|179644.8|4
1731350610000|2024-11-11 18:43:30|179735|179645|179737.5|179647.5|179742.8|179652.8|179735|179645|8
1731350640000|2024-11-11 18:44:00|179733|179643|179717.3|179627.3|179733|179643|179715|179625|31
1731350650000|2024-11-11 18:44:10|179715.3|179625.3|179720.3|179630.3|179720.3|179630.3|179712.2|179622.2|14
1731350660000|2024-11-11 18:44:20|179719.3|179629.3|179723.2|179633.2|179723.2|179633.2|179717.4|179627.4|8
1731350670000|2024-11-11 18:44:30|179717.5|179627.5|179712.8|179622.8|179718|179628|179711.7|179621.7|6
1731350680000|2024-11-11 18:44:40|179710.9|179620.9|179708.4|179618.4|179712|179622|179708.4|179618.4|5
1731350690000|2024-11-11 18:44:50|179708.5|179618.5|179708.2|179618.2|179708.5|179618.5|179708.2|179618.2|2
1731350700000|2024-11-11 18:45:00|179709|179619|179708.8|179618.8|179709.4|179619.4|179708.7|179618.7|7
1731350710000|2024-11-11 18:45:10|179706.2|179616.2|179704.7|179614.7|179711.5|179621.5|179704.7|179614.7|6
1731350720000|2024-11-11 18:45:20|179722.5|179632.5|179704.5|179614.5|179722.5|179632.5|179701.5|179611.5|9
1731350730000|2024-11-11 18:45:30|179699.3|179609.3|179673.8|179583.8|179699.3|179609.3|179672.8|179582.8|16
1731350740000|2024-11-11 18:45:40|179675|179585|179673.5|179583.5|179676|179586|179673.5|179583.5|3
1731350750000|2024-11-11 18:45:50|179674|179584|179652.4|179562.4|179674|179584|179652.4|179562.4|4
1731350760000|2024-11-11 18:46:00|179645.2|179555.2|179638.8|179548.8|179646.9|179556.9|179638|179548|13
1731350770000|2024-11-11 18:46:10|179638.5|179548.5|179635.7|179545.7|179640.5|179550.5|179634.2|179544.2|10
1731350780000|2024-11-11 18:46:20|179638.4|179548.4|179641.5|179551.5|179643.8|179553.8|179638.4|179548.4|8
1731350790000|2024-11-11 18:46:30|179640.2|179550.2|179635|179545|179641.7|179551.7|179635|179545|11
1731350800000|2024-11-11 18:46:40|179636|179546|179643.9|179553.9|179651.5|179561.5|179631.3|179541.3|14
1731350810000|2024-11-11 18:46:50|179641.4|179551.4|179638.7|179548.7|179641.4|179551.4|179633.3|179543.3|4
1731350820000|2024-11-11 18:47:00|179636|179546|179644|179554|179644|179554|179635.3|179545.3|4
1731350840000|2024-11-11 18:47:20|179642.9|179552.9|179638|179548|179642.9|179552.9|179636.8|179546.8|6
1731350850000|2024-11-11 18:47:30|179636.5|179546.5|179631.7|179541.7|179636.5|179546.5|179623.4|179533.4|11
1731350860000|2024-11-11 18:47:40|179628.5|179538.5|179622.3|179532.3|179628.7|179538.7|179622.3|179532.3|8
1731350870000|2024-11-11 18:47:50|179622.5|179532.5|179617.7|179527.7|179628|179538|179617|179527|6
1731350880000|2024-11-11 18:48:00|179619.3|179529.3|179631|179541|179632|179542|179619.3|179529.3|8
1731350890000|2024-11-11 18:48:10|179634|179544|179629.4|179539.4|179634|179544|179629.4|179539.4|5
1731350900000|2024-11-11 18:48:20|179629|179539|179631.3|179541.3|179632.7|179542.7|179629|179539|6
1731350910000|2024-11-11 18:48:30|179633.8|179543.8|179629|179539|179637.4|179547.4|179629|179539|5
1731350920000|2024-11-11 18:48:40|179628.9|179538.9|179625.7|179535.7|179628.9|179538.9|179624.8|179534.8|5
1731350930000|2024-11-11 18:48:50|179627.7|179537.7|179629.9|179539.9|179635.3|179545.3|179627.3|179537.3|9
1731350940000|2024-11-11 18:49:00|179630.3|179540.3|179631.9|179541.9|179632.7|179542.7|179630.3|179540.3|5
1731350950000|2024-11-11 18:49:10|179636|179546|179633.8|179543.8|179636|179546|179633.8|179543.8|2
1731350960000|2024-11-11 18:49:20|179632.7|179542.7|179632.3|179542.3|179632.8|179542.8|179629|179539|6
1731350970000|2024-11-11 18:49:30|179631.9|179541.9|179627.5|179537.5|179631.9|179541.9|179627.5|179537.5|3
1731350980000|2024-11-11 18:49:40|179628.7|179538.7|179627.4|179537.4|179635.7|179545.7|179627.4|179537.4|7
1731350990000|2024-11-11 18:49:50|179627|179537|179620.9|179530.9|179627|179537|179618.5|179528.5|8
1731351000000|2024-11-11 18:50:00|179620.7|179530.7|179614.7|179524.7|179620.7|179530.7|179611.5|179521.5|8
1731351010000|2024-11-11 18:50:10|179611.7|179521.7|179605|179515|179613.4|179523.4|179602.9|179512.9|14
1731351020000|2024-11-11 18:50:20|179602.8|179512.8|179606|179516|179609.8|179519.8|179592.5|179502.5|11
1731351030000|2024-11-11 18:50:30|179598.8|179508.8|179603.7|179513.7|179607.4|179517.4|179598.8|179508.8|8
1731351040000|2024-11-11 18:50:40|179606|179516|179614.4|179524.4|179614.4|179524.4|179604.8|179514.8|8
1731351050000|2024-11-11 18:50:50|179615.7|179525.7|179611.9|179521.9|179616.2|179526.2|179606.9|179516.9|17
1731351060000|2024-11-11 18:51:00|179614.9|179524.9|179615|179525|179615|179525|179614.9|179524.9|2
1731351070000|2024-11-11 18:51:10|179625.5|179535.5|179620|179530|179625.5|179535.5|179614.5|179524.5|11
1731351080000|2024-11-11 18:51:20|179620.5|179530.5|179622.2|179532.2|179629.2|179539.2|179620.5|179530.5|9
1731351090000|2024-11-11 18:51:30|179629.5|179539.5|179620.3|179530.3|179632|179542|179620.3|179530.3|6
1731351100000|2024-11-11 18:51:40|179619.3|179529.3|179619.2|179529.2|179619.3|179529.3|179619|179529|3
1731351120000|2024-11-11 18:52:00|179625.5|179535.5|179616.2|179526.2|179628.4|179538.4|179614|179524|8
1731351130000|2024-11-11 18:52:10|179614.3|179524.3|179612.9|179522.9|179614.3|179524.3|179612.9|179522.9|2
1731351140000|2024-11-11 18:52:20|179612.4|179522.4|179611.7|179521.7|179612.4|179522.4|179611.7|179521.7|2
1731351150000|2024-11-11 18:52:30|179611.2|179521.2|179599.8|179509.8|179611.2|179521.2|179599.8|179509.8|13
1731351160000|2024-11-11 18:52:40|179600.3|179510.3|179612.5|179522.5|179614.4|179524.4|179600.3|179510.3|11
1731351170000|2024-11-11 18:52:50|179606.4|179516.4|179609.2|179519.2|179616.7|179526.7|179606.4|179516.4|8
1731351180000|2024-11-11 18:53:00|179609|179519|179602.4|179512.4|179610.5|179520.5|179602.4|179512.4|9
1731351190000|2024-11-11 18:53:10|179606.4|179516.4|179602.7|179512.7|179606.4|179516.4|179599.3|179509.3|9
1731351200000|2024-11-11 18:53:20|179602.5|179512.5|179601.7|179511.7|179604.9|179514.9|179599.4|179509.4|5
1731351210000|2024-11-11 18:53:30|179599|179509|179598.9|179508.9|179599|179509|179598.9|179508.9|2
1731351220000|2024-11-11 18:53:40|179599|179509|179604.5|179514.5|179608.7|179518.7|179599|179509|13
1731351230000|2024-11-11 18:53:50|179604.9|179514.9|179609.2|179519.2|179612.2|179522.2|179603.5|179513.5|9
1731351240000|2024-11-11 18:54:00|179609|179519|179608.4|179518.4|179610.2|179520.2|179604|179514|13
1731351250000|2024-11-11 18:54:10|179609.2|179519.2|179614.7|179524.7|179618.2|179528.2|179605.7|179515.7|14
1731351270000|2024-11-11 18:54:30|179617.3|179527.3|179614|179524|179618.8|179528.8|179614|179524|4
1731351280000|2024-11-11 18:54:40|179617|179527|179617.5|179527.5|179617.5|179527.5|179617|179527|2
1731351290000|2024-11-11 18:54:50|179613.2|179523.2|179605.9|179515.9|179613.4|179523.4|179605.9|179515.9|5
1731351300000|2024-11-11 18:55:00|179607.3|179517.3|179610.7|179520.7|179610.7|179520.7|179607.3|179517.3|2
1731351310000|2024-11-11 18:55:10|179610.3|179520.3|179610.9|179520.9|179614.2|179524.2|179607.7|179517.7|5
1731351320000|2024-11-11 18:55:20|179607.9|179517.9|179611.7|179521.7|179612|179522|179601.7|179511.7|20
1731351330000|2024-11-11 18:55:30|179612.4|179522.4|179617|179527|179617.5|179527.5|179612.4|179522.4|8
1731351340000|2024-11-11 18:55:40|179617.7|179527.7|179611.4|179521.4|179617.7|179527.7|179611.4|179521.4|3
1731351350000|2024-11-11 18:55:50|179601|179511|179604|179514|179606.7|179516.7|179601|179511|10
1731351360000|2024-11-11 18:56:00|179601.3|179511.3|179608.5|179518.5|179608.5|179518.5|179601.3|179511.3|8
1731351370000|2024-11-11 18:56:10|179610.2|179520.2|179608.7|179518.7|179610.2|179520.2|179601.5|179511.5|4
1731351380000|2024-11-11 18:56:20|179608.3|179518.3|179612|179522|179612.9|179522.9|179608.3|179518.3|13
1731351390000|2024-11-11 18:56:30|179615|179525|179625.2|179535.2|179625.2|179535.2|179611.9|179521.9|11
1731351400000|2024-11-11 18:56:40|179618.2|179528.2|179620.4|179530.4|179621.4|179531.4|179615.2|179525.2|10
1731351410000|2024-11-11 18:56:50|179620.2|179530.2|179607.7|179517.7|179620.2|179530.2|179607.7|179517.7|13
1731351420000|2024-11-11 18:57:00|179610.3|179520.3|179613.9|179523.9|179613.9|179523.9|179610.3|179520.3|4
1731351430000|2024-11-11 18:57:10|179613.8|179523.8|179618.2|179528.2|179618.4|179528.4|179613.7|179523.7|5
1731351440000|2024-11-11 18:57:20|179618|179528|179618.4|179528.4|179618.4|179528.4|179618|179528|2
1731351450000|2024-11-11 18:57:30|179618.2|179528.2|179611|179521|179618.2|179528.2|179605.3|179515.3|10
1731351460000|2024-11-11 18:57:40|179610.9|179520.9|179609.7|179519.7|179610.9|179520.9|179609.4|179519.4|4
1731351470000|2024-11-11 18:57:50|179610.2|179520.2|179607.5|179517.5|179610.2|179520.2|179601.2|179511.2|5
1731351480000|2024-11-11 18:58:00|179607.8|179517.8|179616.2|179526.2|179617.7|179527.7|179607.8|179517.8|9
1731351490000|2024-11-11 18:58:10|179616.5|179526.5|179619.2|179529.2|179619.2|179529.2|179616.5|179526.5|7
1731351500000|2024-11-11 18:58:20|179619.3|179529.3|179617.8|179527.8|179619.3|179529.3|179614.5|179524.5|4
1731351510000|2024-11-11 18:58:30|179621|179531|179624.4|179534.4|179624.4|179534.4|179621|179531|3
1731351520000|2024-11-11 18:58:40|179624.7|179534.7|179614.9|179524.9|179628.4|179538.4|179612.7|179522.7|10
1731351530000|2024-11-11 18:58:50|179613.5|179523.5|179610.9|179520.9|179616.4|179526.4|179610.8|179520.8|20
1731351540000|2024-11-11 18:59:00|179610.5|179520.5|179622.2|179532.2|179622.2|179532.2|179610.4|179520.4|9
1731351550000|2024-11-11 18:59:10|179622.5|179532.5|179622.7|179532.7|179622.7|179532.7|179622.5|179532.5|2
1731351560000|2024-11-11 18:59:20|179616|179526|179621|179531|179621|179531|179615.9|179525.9|6
1731351570000|2024-11-11 18:59:30|179622.3|179532.3|179626.9|179536.9|179626.9|179536.9|179622.3|179532.3|4
1731351580000|2024-11-11 18:59:40|179624.2|179534.2|179624.2|179534.2|179624.2|179534.2|179624.2|179534.2|1
1731351590000|2024-11-11 18:59:50|179621.2|179531.2|179602.2|179512.2|179621.2|179531.2|179600.5|179510.5|6
1731351600000|2024-11-11 19:00:00|179594.8|179504.8|179609|179519|179609|179519|179591|179501|22
1731351610000|2024-11-11 19:00:10|179609.7|179519.7|179615.5|179525.5|179618.2|179528.2|179609.7|179519.7|9
1731351620000|2024-11-11 19:00:20|179615.7|179525.7|179622|179532|179622|179532|179610.7|179520.7|13
1731351630000|2024-11-11 19:00:30|179616.4|179526.4|179605|179515|179620.7|179530.7|179596.7|179506.7|14
1731351640000|2024-11-11 19:00:40|179607.5|179517.5|179596.2|179506.2|179615.5|179525.5|179596.2|179506.2|37
1731351650000|2024-11-11 19:00:50|179598.4|179508.4|179605|179515|179606.5|179516.5|179596.7|179506.7|38
1731351660000|2024-11-11 19:01:00|179606|179516|179615.8|179525.8|179615.8|179525.8|179598.8|179508.8|38
1731351670000|2024-11-11 19:01:10|179617.8|179527.8|179614.7|179524.7|179619.5|179529.5|179607.7|179517.7|10
1731351680000|2024-11-11 19:01:20|179613.7|179523.7|179609.7|179519.7|179613.7|179523.7|179606.2|179516.2|9
1731351690000|2024-11-11 19:01:30|179612|179522|179608|179518|179612|179522|179608|179518|5
1731351700000|2024-11-11 19:01:40|179606.7|179516.7|179573|179483|179606.7|179516.7|179568.4|179478.4|21
1731351710000|2024-11-11 19:01:50|179575.2|179485.2|179576.3|179486.3|179576.7|179486.7|179572.2|179482.2|15
1731351720000|2024-11-11 19:02:00|179576.7|179486.7|179575.7|179485.7|179576.7|179486.7|179570.9|179480.9|6
1731351730000|2024-11-11 19:02:10|179576|179486|179579.2|179489.2|179580|179490|179573.2|179483.2|14
1731351740000|2024-11-11 19:02:20|179579.7|179489.7|179583.7|179493.7|179585|179495|179577.5|179487.5|14
1731351750000|2024-11-11 19:02:30|179579.2|179489.2|179580|179490|179580|179490|179578.2|179488.2|3
1731351760000|2024-11-11 19:02:40|179576.7|179486.7|179572|179482|179581|179491|179572|179482|6
1731351770000|2024-11-11 19:02:50|179571.7|179481.7|179572.7|179482.7|179574.4|179484.4|179568.7|179478.7|10
1731351780000|2024-11-11 19:03:00|179573.4|179483.4|179571.3|179481.3|179577|179487|179571.3|179481.3|5
1731351790000|2024-11-11 19:03:10|179569|179479|179571|179481|179573.7|179483.7|179569|179479|4
1731351800000|2024-11-11 19:03:20|179570.9|179480.9|179567.5|179477.5|179570.9|179480.9|179565.5|179475.5|3
1731351810000|2024-11-11 19:03:30|179567.4|179477.4|179572|179482|179572|179482|179566|179476|4
1731351820000|2024-11-11 19:03:40|179569|179479|179567.7|179477.7|179571.2|179481.2|179566|179476|11
1731351830000|2024-11-11 19:03:50|179574.7|179484.7|179575.5|179485.5|179577.8|179487.8|179571.2|179481.2|7
1731351840000|2024-11-11 19:04:00|179571.2|179481.2|179588.5|179498.5|179588.5|179498.5|179568.9|179478.9|12
1731351850000|2024-11-11 19:04:10|179591.5|179501.5|179594.4|179504.4|179598.7|179508.7|179590.7|179500.7|11
1731351860000|2024-11-11 19:04:20|179595.7|179505.7|179597.4|179507.4|179598.5|179508.5|179595.7|179505.7|5
1731351870000|2024-11-11 19:04:30|179597.9|179507.9|179596.8|179506.8|179597.9|179507.9|179596.8|179506.8|3
1731351880000|2024-11-11 19:04:40|179599.8|179509.8|179592.5|179502.5|179599.8|179509.8|179592.5|179502.5|5
1731351890000|2024-11-11 19:04:50|179592.2|179502.2|179592.2|179502.2|179592.2|179502.2|179592.2|179502.2|1
1731351900000|2024-11-11 19:05:00|179592.7|179502.7|179586.7|179496.7|179592.7|179502.7|179585.2|179495.2|6
1731351910000|2024-11-11 19:05:10|179587.3|179497.3|179581.5|179491.5|179587.3|179497.3|179579.5|179489.5|6
1731351920000|2024-11-11 19:05:20|179582|179492|179573.3|179483.3|179583.3|179493.3|179573.3|179483.3|14
1731351930000|2024-11-11 19:05:30|179574.2|179484.2|179582.4|179492.4|179582.9|179492.9|179574.2|179484.2|12
1731351940000|2024-11-11 19:05:40|179582.7|179492.7|179582.5|179492.5|179582.7|179492.7|179582.5|179492.5|2
1731351950000|2024-11-11 19:05:50|179582.2|179492.2|179579.2|179489.2|179582.2|179492.2|179574.4|179484.4|11
1731351960000|2024-11-11 19:06:00|179581.8|179491.8|179580.2|179490.2|179581.8|179491.8|179574.9|179484.9|4
1731351970000|2024-11-11 19:06:10|179578.2|179488.2|179584.9|179494.9|179587.5|179497.5|179578.2|179488.2|6
1731351980000|2024-11-11 19:06:20|179587.5|179497.5|179604.9|179514.9|179606|179516|179587.4|179497.4|19
1731351990000|2024-11-11 19:06:30|179601.5|179511.5|179611.4|179521.4|179614.3|179524.3|179601.5|179511.5|12
1731352000000|2024-11-11 19:06:40|179607.7|179517.7|179604.7|179514.7|179608|179518|179604.7|179514.7|4
1731352010000|2024-11-11 19:06:50|179607|179517|179610.7|179520.7|179611|179521|179605.5|179515.5|11
1731352020000|2024-11-11 19:07:00|179610.9|179520.9|179637|179547|179651.2|179561.2|179610.9|179520.9|12
1731352030000|2024-11-11 19:07:10|179633.7|179543.7|179635.9|179545.9|179637|179547|179633.5|179543.5|9
1731352040000|2024-11-11 19:07:20|179637.5|179547.5|179635.7|179545.7|179637.5|179547.5|179630.7|179540.7|13
1731352050000|2024-11-11 19:07:30|179634.4|179544.4|179634|179544|179638.5|179548.5|179628|179538|14
1731352060000|2024-11-11 19:07:40|179629.7|179539.7|179624.5|179534.5|179633.4|179543.4|179624.5|179534.5|11
1731352070000|2024-11-11 19:07:50|179624|179534|179623.5|179533.5|179625|179535|179621.4|179531.4|6
1731352080000|2024-11-11 19:08:00|179623.2|179533.2|179628.9|179538.9|179630.2|179540.2|179621.2|179531.2|9
1731352090000|2024-11-11 19:08:10|179629|179539|179632.5|179542.5|179632.5|179542.5|179629|179539|6
1731352100000|2024-11-11 19:08:20|179631.5|179541.5|179627.5|179537.5|179633.4|179543.4|179627.5|179537.5|9
1731352110000|2024-11-11 19:08:30|179627.8|179537.8|179631.9|179541.9|179633.4|179543.4|179627.8|179537.8|14
1731352120000|2024-11-11 19:08:40|179630.4|179540.4|179631.5|179541.5|179631.5|179541.5|179630.4|179540.4|4
1731352130000|2024-11-11 19:08:50|179635.5|179545.5|179633.9|179543.9|179635.5|179545.5|179633.7|179543.7|6
1731352140000|2024-11-11 19:09:00|179634|179544|179634.2|179544.2|179635.4|179545.4|179629.9|179539.9|10
1731352150000|2024-11-11 19:09:10|179633.9|179543.9|179633.9|179543.9|179633.9|179543.9|179633.9|179543.9|1
1731352160000|2024-11-11 19:09:20|179634|179544|179639.9|179549.9|179639.9|179549.9|179632.7|179542.7|18
1731352170000|2024-11-11 19:09:30|179640.2|179550.2|179634|179544|179640.2|179550.2|179632.4|179542.4|5
1731352180000|2024-11-11 19:09:40|179637|179547|179634.7|179544.7|179639.7|179549.7|179634.3|179544.3|7
1731352190000|2024-11-11 19:09:50|179637.7|179547.7|179637.7|179547.7|179637.7|179547.7|179637.7|179547.7|1
1731352210000|2024-11-11 19:10:10|179638.2|179548.2|179640.2|179550.2|179640.2|179550.2|179638.2|179548.2|3
1731352220000|2024-11-11 19:10:20|179639.7|179549.7|179630.4|179540.4|179639.7|179549.7|179625.4|179535.4|11
1731352230000|2024-11-11 19:10:30|179631.5|179541.5|179630.4|179540.4|179631.5|179541.5|179623.7|179533.7|12
1731352240000|2024-11-11 19:10:40|179636.2|179546.2|179639.4|179549.4|179639.4|179549.4|179630.8|179540.8|13
1731352250000|2024-11-11 19:10:50|179638|179548|179637.3|179547.3|179639|179549|179637.3|179547.3|9
1731352260000|2024-11-11 19:11:00|179637.5|179547.5|179644.4|179554.4|179645.7|179555.7|179637.5|179547.5|16
1731352270000|2024-11-11 19:11:10|179644.7|179554.7|179647.5|179557.5|179648|179558|179644.7|179554.7|9
1731352280000|2024-11-11 19:11:20|179647.3|179557.3|179642|179552|179647.3|179557.3|179638|179548|10
1731352290000|2024-11-11 19:11:30|179642.2|179552.2|179642.7|179552.7|179646.4|179556.4|179641.4|179551.4|10
1731352300000|2024-11-11 19:11:40|179644|179554|179645.4|179555.4|179645.4|179555.4|179642.4|179552.4|9
1731352310000|2024-11-11 19:11:50|179645.2|179555.2|179642.2|179552.2|179645.2|179555.2|179641.8|179551.8|4
1731352320000|2024-11-11 19:12:00|179641.8|179551.8|179624.7|179534.7|179641.8|179551.8|179622.8|179532.8|11
1731352330000|2024-11-11 19:12:10|179624.5|179534.5|179626.7|179536.7|179629.2|179539.2|179622.5|179532.5|9
1731352340000|2024-11-11 19:12:20|179623.3|179533.3|179617.7|179527.7|179625|179535|179613|179523|7
1731352350000|2024-11-11 19:12:30|179617.4|179527.4|179629.2|179539.2|179629.4|179539.4|179609.2|179519.2|17
1731352360000|2024-11-11 19:12:40|179626.9|179536.9|179622.8|179532.8|179626.9|179536.9|179622.8|179532.8|7
1731352370000|2024-11-11 19:12:50|179623|179533|179624.2|179534.2|179624.2|179534.2|179620|179530|4
1731352380000|2024-11-11 19:13:00|179622.2|179532.2|179620.5|179530.5|179622.2|179532.2|179616.9|179526.9|7
1731352390000|2024-11-11 19:13:10|179618.3|179528.3|179620.4|179530.4|179620.8|179530.8|179617.8|179527.8|4
1731352400000|2024-11-11 19:13:20|179617|179527|179619.2|179529.2|179619.2|179529.2|179609.8|179519.8|12
1731352410000|2024-11-11 19:13:30|179618.8|179528.8|179625.4|179535.4|179631|179541|179618.8|179528.8|10
1731352420000|2024-11-11 19:13:40|179629.4|179539.4|179640.3|179550.3|179640.3|179550.3|179627.7|179537.7|8
1731352430000|2024-11-11 19:13:50|179647.1|179557.1|179638.7|179548.7|179647.1|179557.1|179638|179548|8
1731352440000|2024-11-11 19:14:00|179638|179548|179633.5|179543.5|179638|179548|179633.5|179543.5|2
1731352450000|2024-11-11 19:14:10|179634.2|179544.2|179635.7|179545.7|179635.7|179545.7|179631.9|179541.9|6
1731352460000|2024-11-11 19:14:20|179635.9|179545.9|179635.5|179545.5|179635.9|179545.9|179635.5|179545.5|2
1731352470000|2024-11-11 19:14:30|179632.2|179542.2|179628|179538|179633.4|179543.4|179628|179538|5
1731352480000|2024-11-11 19:14:40|179626.3|179536.3|179617|179527|179626.3|179536.3|179616.7|179526.7|3
1731352490000|2024-11-11 19:14:50|179624|179534|179629.2|179539.2|179630.3|179540.3|179623.7|179533.7|5
1731352510000|2024-11-11 19:15:10|179626.2|179536.2|179616.8|179526.8|179628|179538|179616.8|179526.8|8
1731352520000|2024-11-11 19:15:20|179609.4|179519.4|179618.7|179528.7|179618.7|179528.7|179609.4|179519.4|8
1731352530000|2024-11-11 19:15:30|179616|179526|179609.5|179519.5|179616|179526|179609.3|179519.3|5
1731352540000|2024-11-11 19:15:40|179613.2|179523.2|179613.5|179523.5|179613.5|179523.5|179609.2|179519.2|3
1731352550000|2024-11-11 19:15:50|179608.2|179518.2|179616.4|179526.4|179617.7|179527.7|179608.2|179518.2|11
1731352560000|2024-11-11 19:16:00|179611.8|179521.8|179611|179521|179614.5|179524.5|179603.5|179513.5|14
1731352570000|2024-11-11 19:16:10|179613|179523|179609|179519|179613.5|179523.5|179592.9|179502.9|17
1731352580000|2024-11-11 19:16:20|179610|179520|179604.3|179514.3|179610.8|179520.8|179598.8|179508.8|16
1731352590000|2024-11-11 19:16:30|179609.5|179519.5|179609.5|179519.5|179609.5|179519.5|179609.5|179519.5|1
1731352600000|2024-11-11 19:16:40|179610.5|179520.5|179592.5|179502.5|179610.5|179520.5|179592.5|179502.5|22
1731352610000|2024-11-11 19:16:50|179592.7|179502.7|179590.3|179500.3|179602.9|179512.9|179588|179498|19
1731352620000|2024-11-11 19:17:00|179591.5|179501.5|179594.5|179504.5|179594.5|179504.5|179587.7|179497.7|5
1731352630000|2024-11-11 19:17:10|179595|179505|179618|179528|179620|179530|179595|179505|15
1731352640000|2024-11-11 19:17:20|179616|179526|179620|179530|179620.2|179530.2|179610.5|179520.5|12
1731352650000|2024-11-11 19:17:30|179619.8|179529.8|179617.2|179527.2|179619.8|179529.8|179614.2|179524.2|5
1731352660000|2024-11-11 19:17:40|179618.9|179528.9|179615.7|179525.7|179619|179529|179615.7|179525.7|4
1731352670000|2024-11-11 19:17:50|179617.5|179527.5|179621.8|179531.8|179621.8|179531.8|179614.2|179524.2|9
1731352680000|2024-11-11 19:18:00|179615.5|179525.5|179626.2|179536.2|179635.8|179545.8|179615.5|179525.5|13
1731352690000|2024-11-11 19:18:10|179626.3|179536.3|179630.5|179540.5|179630.5|179540.5|179626.3|179536.3|2
1731352700000|2024-11-11 19:18:20|179629|179539|179633.5|179543.5|179636.5|179546.5|179629|179539|11
1731352710000|2024-11-11 19:18:30|179632.2|179542.2|179632|179542|179636.5|179546.5|179630.9|179540.9|6
1731352720000|2024-11-11 19:18:40|179634.7|179544.7|179629|179539|179637.4|179547.4|179628.9|179538.9|9
1731352730000|2024-11-11 19:18:50|179628.5|179538.5|179624|179534|179628.5|179538.5|179624|179534|11
1731352740000|2024-11-11 19:19:00|179624.2|179534.2|179624.2|179534.2|179624.2|179534.2|179624.2|179534.2|1
1731352750000|2024-11-11 19:19:10|179624.7|179534.7|179630|179540|179630|179540|179624.7|179534.7|2
1731352760000|2024-11-11 19:19:20|179630.4|179540.4|179621|179531|179630.4|179540.4|179616.4|179526.4|7
1731352770000|2024-11-11 19:19:30|179620.7|179530.7|179616.7|179526.7|179620.7|179530.7|179613.2|179523.2|5
1731352780000|2024-11-11 19:19:40|179616.9|179526.9|179616.9|179526.9|179616.9|179526.9|179616.9|179526.9|1
1731352790000|2024-11-11 19:19:50|179617.9|179527.9|179617.9|179527.9|179620|179530|179614.4|179524.4|6
1731352800000|2024-11-11 19:20:00|179612.5|179522.5|179611|179521|179613.4|179523.4|179603|179513|9
1731352810000|2024-11-11 19:20:10|179613|179523|179612.7|179522.7|179617.9|179527.9|179609.5|179519.5|20
1731352820000|2024-11-11 19:20:20|179612|179522|179610.5|179520.5|179612.2|179522.2|179606.7|179516.7|10
1731352830000|2024-11-11 19:20:30|179610.4|179520.4|179605.7|179515.7|179610.4|179520.4|179605|179515|8
1731352840000|2024-11-11 19:20:40|179605.9|179515.9|179596.5|179506.5|179610.7|179520.7|179596.5|179506.5|20
1731352850000|2024-11-11 19:20:50|179594|179504|179586.5|179496.5|179594|179504|179578.7|179488.7|13
1731352860000|2024-11-11 19:21:00|179586.7|179496.7|179586|179496|179589.7|179499.7|179586|179496|5
1731352870000|2024-11-11 19:21:10|179587.5|179497.5|179584.2|179494.2|179587.5|179497.5|179583.9|179493.9|3
1731352880000|2024-11-11 19:21:20|179584.4|179494.4|179590.2|179500.2|179592|179502|179582.8|179492.8|19
1731352900000|2024-11-11 19:21:40|179593.2|179503.2|179621.7|179531.7|179624.9|179534.9|179592.7|179502.7|20
1731352910000|2024-11-11 19:21:50|179623.2|179533.2|179626.3|179536.3|179628.7|179538.7|179623.2|179533.2|5
1731352920000|2024-11-11 19:22:00|179629|179539|179624.4|179534.4|179631.4|179541.4|179621.7|179531.7|10
1731352930000|2024-11-11 19:22:10|179624.2|179534.2|179618.7|179528.7|179624.2|179534.2|179618.7|179528.7|5
1731352940000|2024-11-11 19:22:20|179617|179527|179617.5|179527.5|179621.5|179531.5|179617|179527|4
1731352950000|2024-11-11 19:22:30|179618|179528|179629.7|179539.7|179629.7|179539.7|179618|179528|3
1731352960000|2024-11-11 19:22:40|179629.9|179539.9|179629.4|179539.4|179633|179543|179628.8|179538.8|8
1731352970000|2024-11-11 19:22:50|179632.4|179542.4|179632.9|179542.9|179634|179544|179628.4|179538.4|13
1731352980000|2024-11-11 19:23:00|179628.9|179538.9|179626|179536|179628.9|179538.9|179624.5|179534.5|5
1731352990000|2024-11-11 19:23:10|179629.7|179539.7|179627.9|179537.9|179629.7|179539.7|179627.9|179537.9|2
1731353000000|2024-11-11 19:23:20|179628.4|179538.4|179630|179540|179633.7|179543.7|179628|179538|5
1731353010000|2024-11-11 19:23:30|179631.4|179541.4|179631.9|179541.9|179632.4|179542.4|179625.9|179535.9|9
1731353020000|2024-11-11 19:23:40|179634.5|179544.5|179632.2|179542.2|179634.5|179544.5|179630.2|179540.2|6
1731353030000|2024-11-11 19:23:50|179631.8|179541.8|179625.8|179535.8|179631.8|179541.8|179624|179534|9
1731353040000|2024-11-11 19:24:00|179625.7|179535.7|179625.5|179535.5|179625.7|179535.7|179623.2|179533.2|5
1731353050000|2024-11-11 19:24:10|179623.2|179533.2|179621.7|179531.7|179623.2|179533.2|179621.7|179531.7|2
1731353060000|2024-11-11 19:24:20|179621.3|179531.3|179598.8|179508.8|179621.3|179531.3|179598.8|179508.8|13
1731353070000|2024-11-11 19:24:30|179611.4|179521.4|179611|179521|179613.7|179523.7|179610.9|179520.9|8
1731353090000|2024-11-11 19:24:50|179604.3|179514.3|179614.7|179524.7|179615.8|179525.8|179604.3|179514.3|10
1731353100000|2024-11-11 19:25:00|179612.7|179522.7|179600|179510|179612.7|179522.7|179600|179510|8
1731353110000|2024-11-11 19:25:10|179619|179529|179597|179507|179619|179529|179597|179507|6
1731353120000|2024-11-11 19:25:20|179596.5|179506.5|179606.3|179516.3|179606.3|179516.3|179596.5|179506.5|5
1731353140000|2024-11-11 19:25:40|179610.2|179520.2|179612.9|179522.9|179612.9|179522.9|179610.2|179520.2|5
1731353150000|2024-11-11 19:25:50|179614.2|179524.2|179613|179523|179614.2|179524.2|179613|179523|3
1731353160000|2024-11-11 19:26:00|179612.7|179522.7|179596.8|179506.8|179612.7|179522.7|179596.8|179506.8|5
1731353180000|2024-11-11 19:26:20|179594.8|179504.8|179599.8|179509.8|179607.3|179517.3|179594.8|179504.8|5
1731353190000|2024-11-11 19:26:30|179601.3|179511.3|179607.7|179517.7|179610.4|179520.4|179601.3|179511.3|3
1731353200000|2024-11-11 19:26:40|179602.3|179512.3|179615.5|179525.5|179615.9|179525.9|179602.3|179512.3|10
1731353210000|2024-11-11 19:26:50|179615.8|179525.8|179615.4|179525.4|179615.8|179525.8|179615.2|179525.2|8
1731353220000|2024-11-11 19:27:00|179615.7|179525.7|179620.7|179530.7|179620.7|179530.7|179615.5|179525.5|4
1731353230000|2024-11-11 19:27:10|179625|179535|179625|179535|179625|179535|179625|179535|1
1731353240000|2024-11-11 19:27:20|179622.4|179532.4|179626.5|179536.5|179626.7|179536.7|179621|179531|8
1731353250000|2024-11-11 19:27:30|179625.5|179535.5|179623|179533|179625.5|179535.5|179619.9|179529.9|10
1731353260000|2024-11-11 19:27:40|179622.9|179532.9|179623|179533|179623|179533|179620.9|179530.9|10
1731353270000|2024-11-11 19:27:50|179627|179537|179610.5|179520.5|179627|179537|179610.5|179520.5|10
1731353280000|2024-11-11 19:28:00|179615.8|179525.8|179618.2|179528.2|179619.4|179529.4|179613.9|179523.9|10
1731353290000|2024-11-11 19:28:10|179619.9|179529.9|179619.9|179529.9|179619.9|179529.9|179619.9|179529.9|1
1731353300000|2024-11-11 19:28:20|179620.9|179530.9|179620.9|179530.9|179620.9|179530.9|179620.9|179530.9|1
1731353310000|2024-11-11 19:28:30|179622.9|179532.9|179622.2|179532.2|179622.9|179532.9|179621.9|179531.9|5
1731353330000|2024-11-11 19:28:50|179621.9|179531.9|179621.9|179531.9|179621.9|179531.9|179621.9|179531.9|1
1731353340000|2024-11-11 19:29:00|179619.4|179529.4|179621|179531|179621|179531|179619.4|179529.4|5
1731353350000|2024-11-11 19:29:10|179620.8|179530.8|179624|179534|179624|179534|179620.7|179530.7|5
1731353360000|2024-11-11 19:29:20|179635.7|179545.7|179668|179578|179679.5|179589.5|179635.7|179545.7|5
1731353380000|2024-11-11 19:29:40|179688|179598|179691.5|179601.5|179695|179605|179685.5|179595.5|8
1731353390000|2024-11-11 19:29:50|179693|179603|179686|179596|179693.2|179603.2|179686|179596|9
1731353400000|2024-11-11 19:30:00|179693|179603|179678.5|179588.5|179693.4|179603.4|179678.5|179588.5|14
1731353410000|2024-11-11 19:30:10|179678.9|179588.9|179682.5|179592.5|179691.7|179601.7|179678.9|179588.9|4
1731353420000|2024-11-11 19:30:20|179684.8|179594.8|179683.8|179593.8|179690.9|179600.9|179680.9|179590.9|9
1731353430000|2024-11-11 19:30:30|179689.2|179599.2|179683.8|179593.8|179689.2|179599.2|179683.8|179593.8|2
1731353440000|2024-11-11 19:30:40|179683.9|179593.9|179683.5|179593.5|179691.5|179601.5|179683.5|179593.5|6
1731353450000|2024-11-11 19:30:50|179684.3|179594.3|179693|179603|179695.4|179605.4|179684.3|179594.3|6
1731353460000|2024-11-11 19:31:00|179688.5|179598.5|179688|179598|179688.5|179598.5|179687.4|179597.4|3
1731353470000|2024-11-11 19:31:10|179687.8|179597.8|179684.4|179594.4|179687.8|179597.8|179674|179584|8
1731353480000|2024-11-11 19:31:20|179675.3|179585.3|179671.8|179581.8|179687.9|179597.9|179671.8|179581.8|5
1731353490000|2024-11-11 19:31:30|179673|179583|179679|179589|179679|179589|179673|179583|2
1731353500000|2024-11-11 19:31:40|179676|179586|179676|179586|179676|179586|179676|179586|1
1731353520000|2024-11-11 19:32:00|179675.8|179585.8|179675|179585|179675.8|179585.8|179675|179585|2
1731353530000|2024-11-11 19:32:10|179673.8|179583.8|179673.8|179583.8|179673.8|179583.8|179673.8|179583.8|1
1731353550000|2024-11-11 19:32:30|179674.3|179584.3|179654.3|179564.3|179674.4|179584.4|179654.3|179564.3|11
1731353560000|2024-11-11 19:32:40|179655|179565|179635.5|179545.5|179691.3|179601.3|179635.5|179545.5|12
1731353570000|2024-11-11 19:32:50|179644.9|179554.9|179637.3|179547.3|179645|179555|179628.8|179538.8|19
1731353580000|2024-11-11 19:33:00|179637.2|179547.2|179634|179544|179637.4|179547.4|179633.8|179543.8|8
1731353590000|2024-11-11 19:33:10|179633.9|179543.9|179639|179549|179641.4|179551.4|179627.5|179537.5|9
1731353600000|2024-11-11 19:33:20|179637|179547|179637.2|179547.2|179640|179550|179633.8|179543.8|9
1731353610000|2024-11-11 19:33:30|179637.3|179547.3|179640.4|179550.4|179643.4|179553.4|179637.3|179547.3|13
1731353630000|2024-11-11 19:33:50|179643.7|179553.7|179647.7|179557.7|179647.7|179557.7|179640.4|179550.4|4
1731353640000|2024-11-11 19:34:00|179644.4|179554.4|179640.2|179550.2|179644.4|179554.4|179639.2|179549.2|6
1731353650000|2024-11-11 19:34:10|179640|179550|179639.8|179549.8|179642.2|179552.2|179639.8|179549.8|3
1731353660000|2024-11-11 19:34:20|179642.8|179552.8|179642.2|179552.2|179642.8|179552.8|179641.5|179551.5|3
1731353670000|2024-11-11 19:34:30|179640.5|179550.5|179642.7|179552.7|179642.9|179552.9|179640.5|179550.5|3
1731353680000|2024-11-11 19:34:40|179642.4|179552.4|179644.7|179554.7|179647.9|179557.9|179642.4|179552.4|6
1731353690000|2024-11-11 19:34:50|179641.7|179551.7|179641|179551|179641.7|179551.7|179636.3|179546.3|8
1731353700000|2024-11-11 19:35:00|179638|179548|179633.7|179543.7|179638|179548|179627.7|179537.7|23
1731353710000|2024-11-11 19:35:10|179633.8|179543.8|179632.4|179542.4|179633.8|179543.8|179632.4|179542.4|2
1731353720000|2024-11-11 19:35:20|179631.9|179541.9|179625.7|179535.7|179631.9|179541.9|179619.4|179529.4|8
1731353730000|2024-11-11 19:35:30|179624.5|179534.5|179628.5|179538.5|179630.5|179540.5|179624.5|179534.5|6
1731353740000|2024-11-11 19:35:40|179628.2|179538.2|179628.7|179538.7|179631|179541|179621.7|179531.7|9
1731353750000|2024-11-11 19:35:50|179623.7|179533.7|179624.3|179534.3|179627.3|179537.3|179623.7|179533.7|3
1731353760000|2024-11-11 19:36:00|179624.5|179534.5|179625.5|179535.5|179632.4|179542.4|179624.5|179534.5|11
1731353770000|2024-11-11 19:36:10|179623.5|179533.5|179621|179531|179627|179537|179619|179529|9
1731353780000|2024-11-11 19:36:20|179623.7|179533.7|179620.4|179530.4|179628.5|179538.5|179620.4|179530.4|8
1731353790000|2024-11-11 19:36:30|179627|179537|179629.3|179539.3|179629.3|179539.3|179627|179537|2
1731353800000|2024-11-11 19:36:40|179626.3|179536.3|179623.5|179533.5|179626.9|179536.9|179623.5|179533.5|5
1731353810000|2024-11-11 19:36:50|179626.5|179536.5|179627.5|179537.5|179628|179538|179622.2|179532.2|8
1731353820000|2024-11-11 19:37:00|179622.8|179532.8|179629|179539|179629|179539|179619.5|179529.5|5
1731353840000|2024-11-11 19:37:20|179625.7|179535.7|179626.2|179536.2|179631.2|179541.2|179623.9|179533.9|7
1731353850000|2024-11-11 19:37:30|179626|179536|179567.2|179437.2|179627.4|179537.4|179531.6|179437.2|10
1731353860000|2024-11-11 19:37:40|179563.2|179433.2|179563.2|179433.2|179566.9|179436.9|179562.9|179432.9|6
1731353870000|2024-11-11 19:37:50|179564.9|179434.9|179542|179452|179567.2|179452|179542|179434.9|4
1731353880000|2024-11-11 19:38:00|179545.4|179455.4|179553|179463|179553|179463|179545.4|179455.4|7
1731353890000|2024-11-11 19:38:10|179552.9|179462.9|179554.3|179464.3|179554.3|179464.3|179552.9|179462.9|5
1731353900000|2024-11-11 19:38:20|179554.5|179464.5|179554.3|179464.3|179554.5|179464.5|179554.3|179464.3|2
1731353910000|2024-11-11 19:38:30|179553.5|179463.5|179555.2|179465.2|179555.5|179465.5|179553.5|179463.5|3
1731353930000|2024-11-11 19:38:50|179552.5|179462.5|179549.5|179459.5|179552.5|179462.5|179549.5|179459.5|2
1731353940000|2024-11-11 19:39:00|179549.4|179459.4|179550.5|179460.5|179550.5|179460.5|179542.5|179452.5|4
1731353950000|2024-11-11 19:39:10|179552.2|179462.2|179553.7|179463.7|179554|179464|179552.2|179462.2|3
1731353960000|2024-11-11 19:39:20|179554.2|179464.2|179560.7|179470.7|179560.7|179470.7|179554.2|179464.2|3
1731353980000|2024-11-11 19:39:40|179560|179470|179562.4|179472.4|179562.4|179472.4|179560|179470|3
1731353990000|2024-11-11 19:39:50|179562.2|179472.2|179560.2|179470.2|179562.2|179472.2|179560.2|179470.2|3
1731354000000|2024-11-11 19:40:00|179560.5|179470.5|179566.7|179476.7|179566.7|179476.7|179560.2|179470.2|5
1731354010000|2024-11-11 19:40:10|179562|179472|179553|179463|179562.4|179472.4|179553|179463|7
1731354020000|2024-11-11 19:40:20|179559.7|179469.7|179551.7|179461.7|179559.7|179469.7|179551.7|179461.7|2
1731354030000|2024-11-11 19:40:30|179551.5|179461.5|179552|179462|179552|179462|179546.5|179456.5|4
1731354040000|2024-11-11 19:40:40|179552.5|179462.5|179560.2|179470.2|179563|179473|179552.5|179462.5|10
1731354050000|2024-11-11 19:40:50|179557.9|179467.9|179557.9|179467.9|179557.9|179467.9|179557.9|179467.9|1
1731354060000|2024-11-11 19:41:00|179558|179468|179560.5|179470.5|179562.5|179472.5|179558|179468|3
1731354070000|2024-11-11 19:41:10|179562.5|179472.5|179562.5|179472.5|179562.5|179472.5|179562.5|179472.5|1
1731354090000|2024-11-11 19:41:30|179556.9|179466.9|179543.9|179453.9|179556.9|179466.9|179540.8|179450.8|8
1731354100000|2024-11-11 19:41:40|179541.9|179451.9|179538.5|179448.5|179544.8|179454.8|179533.9|179443.9|12
1731354110000|2024-11-11 19:41:50|179535.4|179445.4|179538|179448|179544|179454|179534.9|179444.9|9
1731354130000|2024-11-11 19:42:10|179540.7|179450.7|179541|179451|179541|179451|179540.7|179450.7|2
1731354140000|2024-11-11 19:42:20|179538.3|179448.3|179538.3|179448.3|179538.3|179448.3|179538.3|179448.3|1
1731354150000|2024-11-11 19:42:30|179537|179447|179538|179448|179538.5|179448.5|179535.7|179445.7|7
1731354160000|2024-11-11 19:42:40|179534.4|179444.4|179529.5|179439.5|179534.9|179444.9|179522.5|179432.5|10
1731354170000|2024-11-11 19:42:50|179530.3|179440.3|179535.2|179445.2|179535.2|179445.2|179530.3|179440.3|4
1731354180000|2024-11-11 19:43:00|179530.3|179440.3|179530|179440|179534.8|179444.8|179527.3|179437.3|5
1731354190000|2024-11-11 19:43:10|179530.2|179440.2|179536.8|179446.8|179542.4|179452.4|179530.2|179440.2|14
1731354200000|2024-11-11 19:43:20|179536.2|179446.2|179536|179446|179538.7|179448.7|179536|179446|3
1731354210000|2024-11-11 19:43:30|179536.4|179446.4|179537.9|179447.9|179544|179454|179536.4|179446.4|8
1731354220000|2024-11-11 19:43:40|179540.9|179450.9|179540.8|179450.8|179540.9|179450.9|179539.9|179449.9|5
1731354230000|2024-11-11 19:43:50|179539.2|179449.2|179533.3|179443.3|179540|179450|179531.6|179441.6|9
1731354240000|2024-11-11 19:44:00|179536.6|179446.6|179535.3|179445.3|179537.3|179447.3|179534.9|179444.9|5
1731354250000|2024-11-11 19:44:10|179535.9|179445.9|179539|179449|179544.3|179454.3|179535.6|179445.6|4
1731354260000|2024-11-11 19:44:20|179536.3|179446.3|179535.3|179445.3|179538.3|179448.3|179531.6|179441.6|5
1731354270000|2024-11-11 19:44:30|179532.6|179442.6|179535.3|179445.3|179535.3|179445.3|179530.3|179440.3|5
1731354280000|2024-11-11 19:44:40|179536.3|179446.3|179535|179445|179536.9|179446.9|179531.6|179441.6|9
1731354290000|2024-11-11 19:44:50|179535.3|179445.3|179531.6|179441.6|179536.9|179446.9|179531.6|179441.6|3
1731354300000|2024-11-11 19:45:00|179529.3|179439.3|179532.3|179442.3|179532.3|179442.3|179529.3|179439.3|2
1731354310000|2024-11-11 19:45:10|179529.9|179439.9|179530.9|179440.9|179533.6|179443.6|179528.9|179438.9|6
1731354320000|2024-11-11 19:45:20|179528.3|179438.3|179527.8|179437.8|179528.3|179438.3|179518.1|179428.1|4
1731354330000|2024-11-11 19:45:30|179532.8|179442.8|179532.2|179442.2|179534.8|179444.8|179530.2|179440.2|6
1731354340000|2024-11-11 19:45:40|179530.8|179440.8|179528.8|179438.8|179537.5|179447.5|179526.8|179436.8|7
1731354350000|2024-11-11 19:45:50|179543.8|179453.8|179510.4|179420.4|179549.1|179453.8|179506.9|179407.5|8
1731354360000|2024-11-11 19:46:00|179506.9|179416.9|179511.9|179421.9|179511.9|179421.9|179506.9|179416.9|2
1731354370000|2024-11-11 19:46:10|179509.4|179419.4|179511.4|179421.4|179511.4|179421.4|179509.4|179419.4|2
1731354380000|2024-11-11 19:46:20|179518.4|179428.4|179510.4|179420.4|179518.4|179428.4|179510.4|179420.4|2
1731354390000|2024-11-11 19:46:30|179527.6|179437.6|179507.4|179417.4|179527.6|179437.6|179507.4|179417.4|2
1731354400000|2024-11-11 19:46:40|179511.1|179421.1|179520.9|179430.9|179528.9|179438.9|179511.1|179421.1|3
1731354410000|2024-11-11 19:46:50|179515.9|179425.9|179520.9|179430.9|179520.9|179430.9|179515.9|179425.9|2
1731354420000|2024-11-11 19:47:00|179520|179430|179507|179417|179520|179430|179503.5|179413.5|8
1731354430000|2024-11-11 19:47:10|179502.5|179412.5|179496.5|179406.5|179546.1|179416.1|179486|179396|6
1731354440000|2024-11-11 19:47:20|179503.5|179413.5|179496|179406|179503.5|179413.5|179496|179406|2
1731354450000|2024-11-11 19:47:30|179504.7|179414.7|179498|179408|179504.7|179414.7|179498|179408|2
1731354470000|2024-11-11 19:47:50|179483.5|179393.5|179486|179396|179506|179416|179483.5|179393.5|7
1731354490000|2024-11-11 19:48:10|179487.8|179397.8|179475|179385|179487.8|179397.8|179475|179385|2
1731354500000|2024-11-11 19:48:20|179470.5|179380.5|179470.5|179380.5|179470.5|179380.5|179470.5|179380.5|1
1731354510000|2024-11-11 19:48:30|179480|179390|179435.2|179345.2|179480|179390|179435.2|179332.8|5
1731354520000|2024-11-11 19:48:40|179436.7|179346.7|179447.9|179357.9|179447.9|179357.9|179436.7|179346.7|3
1731354530000|2024-11-11 19:48:50|179444.5|179354.5|179445.7|179355.7|179447.5|179357.5|179444|179354|12
1731354540000|2024-11-11 19:49:00|179443|179353|179443|179353|179445.7|179355.7|179443|179353|7
1731354550000|2024-11-11 19:49:10|179443.2|179353.2|179456|179366|179456|179366|179442.5|179352.5|5
1731354560000|2024-11-11 19:49:20|179452.3|179362.3|179449.5|179359.5|179454.5|179364.5|179449.5|179359.5|4
1731354570000|2024-11-11 19:49:30|179451.3|179361.3|179455|179365|179457.7|179367.7|179451.3|179361.3|4
1731354580000|2024-11-11 19:49:40|179449.7|179359.7|179456.7|179366.7|179457.3|179367.3|179447|179357|11
1731354590000|2024-11-11 19:49:50|179459.3|179369.3|179462.3|179372.3|179462.3|179372.3|179453.7|179363.7|5
1731354600000|2024-11-11 19:50:00|179458.3|179368.3|179459.3|179369.3|179462.6|179372.6|179454.6|179364.6|4
1731354610000|2024-11-11 19:50:10|179444.5|179354.5|179455.2|179365.2|179455.2|179365.2|179444.5|179354.5|9
1731354620000|2024-11-11 19:50:20|179456.2|179366.2|179461.5|179371.5|179468.5|179378.5|179456.2|179366.2|12
1731354630000|2024-11-11 19:50:30|179470.9|179380.9|179465.2|179375.2|179470.9|179380.9|179461.8|179371.8|3
1731354640000|2024-11-11 19:50:40|179474.9|179384.9|179469.3|179379.3|179474.9|179384.9|179469.3|179379.3|2
1731354650000|2024-11-11 19:50:50|179462.6|179372.6|179464.6|179374.6|179465.6|179375.6|179462.6|179372.6|4
1731354670000|2024-11-11 19:51:10|179463|179373|179464|179374|179472.3|179382.3|179463|179373|6
1731354680000|2024-11-11 19:51:20|179460.6|179370.6|179464.3|179374.3|179464.3|179374.3|179460.6|179370.6|2
1731354690000|2024-11-11 19:51:30|179467|179377|179467.4|179377.4|179474|179384|179467|179377|6
1731354710000|2024-11-11 19:51:50|179469.4|179379.4|179469.4|179379.4|179469.4|179379.4|179469.4|179379.4|1
1731354720000|2024-11-11 19:52:00|179473.7|179383.7|179470.4|179340.4|179473.7|179383.7|179470.4|179340.4|2
1731354740000|2024-11-11 19:52:20|179465.8|179335.8|179465.8|179335.8|179465.8|179335.8|179465.8|179335.8|1
1731354750000|2024-11-11 19:52:30|179476.1|179346.1|179467.8|179337.8|179476.1|179346.1|179465.5|179335.5|6
1731354760000|2024-11-11 19:52:40|179471.1|179341.1|179476.5|179346.5|179481.5|179351.5|179468.8|179338.8|12
1731354770000|2024-11-11 19:52:50|179475.5|179345.5|179477.9|179347.9|179480.2|179350.2|179470.1|179340.1|8
1731354780000|2024-11-11 19:53:00|179473.9|179343.9|179464.8|179374.8|179477.6|179376.9|179455.6|179343.9|15
1731354790000|2024-11-11 19:53:10|179462.1|179372.1|179471.1|179381.1|179474.8|179384.8|179462.1|179372.1|5
1731354800000|2024-11-11 19:53:20|179469.7|179379.7|179475.1|179385.1|179475.8|179385.8|179469.7|179379.7|11
1731354810000|2024-11-11 19:53:30|179471.5|179381.5|179480|179390|179482.7|179392.7|179471.5|179381.5|10
1731354820000|2024-11-11 19:53:40|179481.7|179391.7|179481.3|179391.3|179481.7|179391.7|179481.3|179391.3|2
1731354830000|2024-11-11 19:53:50|179482.6|179392.6|179484.6|179394.6|179484.6|179394.6|179482.6|179392.6|2
1731354840000|2024-11-11 19:54:00|179486.5|179396.5|179488.8|179398.8|179488.8|179398.8|179484.5|179394.5|6
1731354850000|2024-11-11 19:54:10|179489.8|179399.8|179501.7|179411.7|179520.8|179411.7|179488.9|179388.4|8
1731354860000|2024-11-11 19:54:20|179499.1|179409.1|179495.7|179405.7|179501.8|179411.8|179493.7|179403.7|13
1731354870000|2024-11-11 19:54:30|179492|179402|179493|179403|179493|179403|179491|179401|3
1731354880000|2024-11-11 19:54:40|179491.3|179401.3|179495.5|179405.5|179497.5|179407.5|179491.3|179401.3|8
1731354890000|2024-11-11 19:54:50|179497.3|179407.3|179497.1|179407.1|179498.7|179408.7|179492.5|179402.5|8
1731354900000|2024-11-11 19:55:00|179499.4|179409.4|179490.4|179400.4|179499.4|179409.4|179490.4|179400.4|10
1731354910000|2024-11-11 19:55:10|179493.4|179403.4|179495.4|179405.4|179495.4|179405.4|179490.7|179400.7|7
1731354920000|2024-11-11 19:55:20|179497.1|179407.1|179495.4|179405.4|179497.1|179407.1|179495.4|179405.4|2
1731354930000|2024-11-11 19:55:30|179496.4|179406.4|179498.1|179408.1|179498.1|179408.1|179494.4|179404.4|7
1731354940000|2024-11-11 19:55:40|179501.4|179411.4|179495.7|179405.7|179501.4|179411.4|179492|179402|7
1731354950000|2024-11-11 19:55:50|179501|179411|179490.8|179400.8|179501|179411|179490.8|179400.8|2
1731354960000|2024-11-11 19:56:00|179486.8|179396.8|179490.3|179400.3|179490.3|179400.3|179486.8|179396.8|7
1731354970000|2024-11-11 19:56:10|179509.2|179419.2|179474.5|179344.5|179509.2|179419.2|179474.5|179344.5|5
1731354990000|2024-11-11 19:56:30|179476.3|179346.3|179464.7|179374.7|179476.3|179381.2|179460.8|179346.3|10
1731355000000|2024-11-11 19:56:40|179464.5|179374.5|179458.2|179368.2|179464.5|179374.5|179458.2|179368.2|9
1731355010000|2024-11-11 19:56:50|179459.7|179369.7|179458.5|179368.5|179462.4|179372.4|179448|179358|9
1731355020000|2024-11-11 19:57:00|179458.3|179368.3|179448.9|179358.9|179458.3|179368.3|179448.9|179358.9|13
1731355030000|2024-11-11 19:57:10|179448.5|179358.5|179451.4|179361.4|179463.7|179373.7|179444.2|179354.2|21
1731355040000|2024-11-11 19:57:20|179446.2|179356.2|179454|179364|179456|179366|179446.2|179356.2|12
1731355050000|2024-11-11 19:57:30|179453.4|179363.4|179452.7|179362.7|179456.7|179366.7|179444.5|179354.5|19
1731355060000|2024-11-11 19:57:40|179455.5|179365.5|179463.7|179373.7|179463.7|179373.7|179453.5|179363.5|20
1731355070000|2024-11-11 19:57:50|179466.2|179376.2|179476.2|179386.2|179476.2|179386.2|179466.2|179376.2|11
1731355080000|2024-11-11 19:58:00|179476.4|179386.4|179440.7|179350.7|179476.4|179386.4|179435.9|179345.9|22
1731355090000|2024-11-11 19:58:10|179440.9|179350.9|179456.2|179366.2|179456.4|179366.4|179440.3|179350.3|17
1731355100000|2024-11-11 19:58:20|179446.2|179356.2|179451.3|179361.3|179451.3|179361.3|179446.2|179356.2|6
1731355110000|2024-11-11 19:58:30|179451.5|179361.5|179451.5|179361.5|179451.5|179361.5|179451.5|179361.5|1
1731355120000|2024-11-11 19:58:40|179458.3|179368.3|179458.3|179368.3|179459.5|179369.5|179455.5|179365.5|10
1731355130000|2024-11-11 19:58:50|179461|179371|179469.1|179339.1|179469.1|179371.5|179453.8|179339.1|9
1731355140000|2024-11-11 19:59:00|179470.1|179340.1|179471.8|179341.8|179471.8|179341.8|179470.1|179340.1|2
1731355150000|2024-11-11 19:59:10|179474.7|179344.7|179473.4|179343.4|179474.7|179344.7|179472.4|179342.4|3
1731355160000|2024-11-11 19:59:20|179474.7|179344.7|179473.7|179343.7|179476.7|179346.7|179471.4|179341.4|10
1731355170000|2024-11-11 19:59:30|179474.7|179344.7|179476.7|179346.7|179489.8|179359.8|179474.7|179344.7|17
1731355180000|2024-11-11 19:59:40|179480|179350|179493|179363|179493.9|179363.9|179477.3|179347.3|13
1731355190000|2024-11-11 19:59:50|179494|179364|179499.9|179369.9|179502.9|179372.9|179491.6|179361.6|14
1731355200000|2024-11-11 20:00:00|179467.9|179337.9|179467.2|179337.2|179467.9|179337.9|179465.5|179335.5|3
1731355210000|2024-11-11 20:00:10|179464.5|179334.5|179433.5|179303.5|179466.9|179336.9|179433.5|179303.5|5
1731355220000|2024-11-11 20:00:20|179431.9|179301.9|179412.4|179282.4|179432.4|179302.4|179411.1|179281.1|14
1731355230000|2024-11-11 20:00:30|179410.7|179280.7|179412.9|179282.9|179413.2|179283.2|179407|179277|4
1731355240000|2024-11-11 20:00:40|179417.3|179287.3|179412.9|179282.9|179417.3|179287.3|179408.3|179278.3|7
1731355250000|2024-11-11 20:00:50|179408.9|179278.9|179410.1|179280.1|179420|179290|179407.4|179277.4|8
1731355260000|2024-11-11 20:01:00|179403.1|179273.1|179405.2|179275.2|179406.9|179276.9|179397.1|179267.1|8
1731355270000|2024-11-11 20:01:10|179407.5|179277.5|179406.2|179276.2|179407.5|179277.5|179406.2|179276.2|2
1731355280000|2024-11-11 20:01:20|179402.2|179272.2|179399.5|179269.5|179404.9|179274.9|179395.3|179265.3|6
1731355290000|2024-11-11 20:01:30|179397.2|179267.2|179387.2|179257.2|179397.2|179267.2|179386.9|179256.9|6
1731355300000|2024-11-11 20:01:40|179388.9|179258.9|179385.6|179255.6|179396.2|179266.2|179385.3|179255.3|7
1731355310000|2024-11-11 20:01:50|179384|179254|179368.1|179238.1|179384|179254|179364|179234|10
1731355320000|2024-11-11 20:02:00|179366.1|179236.1|179366.3|179236.3|179368.1|179238.1|179358.3|179228.3|11
1731355330000|2024-11-11 20:02:10|179363.9|179233.9|179370.6|179240.6|179370.6|179240.6|179362.3|179232.3|6
1731355340000|2024-11-11 20:02:20|179371.1|179241.1|179366.4|179236.4|179371.4|179241.4|179366.4|179236.4|9
1731355350000|2024-11-11 20:02:30|179368.1|179238.1|179366.4|179236.4|179370.1|179240.1|179365.4|179235.4|7
1731355360000|2024-11-11 20:02:40|179357.4|179227.4|179340.8|179210.8|179363.8|179233.8|179337.7|179207.7|24
1731355370000|2024-11-11 20:02:50|179338.4|179208.4|179338.7|179208.7|179340.8|179210.8|179336|179206|5
1731355380000|2024-11-11 20:03:00|179333.7|179203.7|179312.5|179222.5|179333.7|179223.8|179312.5|179195.9|6
1731355390000|2024-11-11 20:03:10|179314|179224|179318.8|179228.8|179321.1|179231.1|179314|179224|5
1731355400000|2024-11-11 20:03:20|179316.7|179226.7|179317.5|179227.5|179317.5|179227.5|179311.4|179221.4|4
1731355410000|2024-11-11 20:03:30|179331.5|179241.5|179318|179228|179331.5|179241.5|179314|179224|12
1731355420000|2024-11-11 20:03:40|179321.5|179231.5|179323|179233|179331.4|179241.4|179311|179221|9
1731355430000|2024-11-11 20:03:50|179321.5|179231.5|179321.5|179231.5|179330.9|179240.9|179321.5|179231.5|3
1731355440000|2024-11-11 20:04:00|179318|179228|179318.5|179228.5|179326.5|179236.5|179311|179221|9
1731355450000|2024-11-11 20:04:10|179323.5|179233.5|179318|179228|179323.5|179233.5|179318|179228|3
1731355460000|2024-11-11 20:04:20|179315.5|179225.5|179319|179229|179319|179229|179315.5|179225.5|2
1731355480000|2024-11-11 20:04:40|179346|179256|179338.2|179248.2|179346.5|179256.5|179322|179232|8
1731355490000|2024-11-11 20:04:50|179335.8|179245.8|179323.4|179233.4|179336.4|179246.4|179321.8|179231.8|5
1731355500000|2024-11-11 20:05:00|179320.8|179230.8|179322.2|179232.2|179330.9|179240.9|179312.4|179222.4|9
1731355510000|2024-11-11 20:05:10|179321.3|179231.3|179320.9|179230.9|179324.4|179234.4|179319.5|179229.5|9
1731355520000|2024-11-11 20:05:20|179326.5|179236.5|179321.5|179231.5|179326.5|179236.5|179319.9|179229.9|8
1731355530000|2024-11-11 20:05:30|179320.2|179230.2|179315.9|179225.9|179320.8|179230.8|179315.9|179225.9|5
1731355540000|2024-11-11 20:05:40|179317.5|179227.5|179322.4|179232.4|179323.7|179233.7|179317.5|179227.5|7
1731355550000|2024-11-11 20:05:50|179321.2|179231.2|179319.9|179229.9|179321.2|179231.2|179315.8|179225.8|6
1731355560000|2024-11-11 20:06:00|179320.9|179230.9|179320.9|179230.9|179320.9|179230.9|179320.9|179230.9|1
1731355570000|2024-11-11 20:06:10|179347.8|179257.8|179324.9|179234.9|179347.8|179257.8|179323.8|179233.8|9
1731355580000|2024-11-11 20:06:20|179331.2|179241.2|179315.9|179225.9|179331.2|179241.2|179309.2|179219.2|8
1731355590000|2024-11-11 20:06:30|179315.7|179225.7|179312|179222|179315.7|179225.7|179308.5|179218.5|10
1731355600000|2024-11-11 20:06:40|179311.2|179221.2|179309.4|179219.4|179311.2|179221.2|179305.3|179215.3|6
1731355610000|2024-11-11 20:06:50|179302.4|179212.4|179299.8|179209.8|179307.3|179217.3|179297.3|179207.3|8
1731355620000|2024-11-11 20:07:00|179300.5|179210.5|179308|179218|179308|179218|179300.5|179210.5|6
1731355630000|2024-11-11 20:07:10|179308.2|179218.2|179318.2|179228.2|179318.4|179228.4|179308.2|179218.2|7
1731355640000|2024-11-11 20:07:20|179319.2|179229.2|179319.4|179229.4|179320.7|179230.7|179312|179222|14
1731355650000|2024-11-11 20:07:30|179317.5|179227.5|179319.3|179229.3|179319.3|179229.3|179317.5|179227.5|2
1731355660000|2024-11-11 20:07:40|179321.3|179231.3|179322.8|179232.8|179324.8|179234.8|179321.3|179231.3|3
1731355670000|2024-11-11 20:07:50|179321.5|179231.5|179321.2|179231.2|179324|179234|179320|179230|9
1731355680000|2024-11-11 20:08:00|179321.3|179231.3|179325|179235|179325|179235|179321.3|179231.3|2
1731355690000|2024-11-11 20:08:10|179322|179232|179322.2|179232.2|179324.7|179234.7|179322|179232|5
1731355700000|2024-11-11 20:08:20|179319.9|179229.9|179321.9|179231.9|179321.9|179231.9|179319.9|179229.9|2
1731355710000|2024-11-11 20:08:30|179316.5|179226.5|179319.2|179229.2|179319.2|179229.2|179316.5|179226.5|2
1731355720000|2024-11-11 20:08:40|179319.4|179229.4|179318.4|179228.4|179325.4|179235.4|179318.2|179228.2|4
1731355730000|2024-11-11 20:08:50|179316.7|179226.7|179314|179224|179316.7|179226.7|179313.9|179223.9|5
1731355740000|2024-11-11 20:09:00|179317.7|179227.7|179324.7|179234.7|179339.2|179249.2|179317.7|179227.7|14
1731355750000|2024-11-11 20:09:10|179329.3|179239.3|179346|179256|179346.5|179256.5|179329.2|179239.2|7
1731355760000|2024-11-11 20:09:20|179347.5|179257.5|179350.5|179260.5|179350.5|179260.5|179346|179256|11
1731355770000|2024-11-11 20:09:30|179348.5|179258.5|179353.8|179263.8|179353.8|179263.8|179347.3|179257.3|7
1731355780000|2024-11-11 20:09:40|179352.2|179262.2|179352.5|179262.5|179352.8|179262.8|179348|179258|18
1731355790000|2024-11-11 20:09:50|179349.8|179259.8|179348|179258|179352.3|179262.3|179348|179258|10
1731355800000|2024-11-11 20:10:00|179342.5|179252.5|179343.9|179253.9|179352|179262|179342|179252|25
1731355810000|2024-11-11 20:10:10|179344.5|179254.5|179344.9|179254.9|179349.5|179259.5|179341.4|179251.4|20
1731355820000|2024-11-11 20:10:20|179344.7|179254.7|179333.8|179243.8|179344.7|179254.7|179333.8|179243.8|13
1731355830000|2024-11-11 20:10:30|179330.5|179240.5|179338.5|179248.5|179339.4|179249.4|179329.5|179239.5|17
1731355840000|2024-11-11 20:10:40|179344.2|179254.2|179342.5|179252.5|179344.2|179254.2|179334.9|179244.9|18
1731355850000|2024-11-11 20:10:50|179338.7|179248.7|179345|179255|179345|179255|179337|179247|9
1731355860000|2024-11-11 20:11:00|179347.7|179257.7|179340.5|179250.5|179352|179262|179337.5|179247.5|14
1731355870000|2024-11-11 20:11:10|179341|179251|179337.5|179247.5|179343.7|179253.7|179337.5|179247.5|12
1731355880000|2024-11-11 20:11:20|179337.2|179247.2|179333.2|179243.2|179337.2|179247.2|179331.7|179241.7|14
1731355890000|2024-11-11 20:11:30|179335.9|179245.9|179334.4|179244.4|179335.9|179245.9|179330.4|179240.4|9
1731355900000|2024-11-11 20:11:40|179330.4|179240.4|179326|179236|179330.4|179240.4|179324.4|179234.4|9
1731355910000|2024-11-11 20:11:50|179328|179238|179327|179237|179328|179238|179325.8|179235.8|9
1731355920000|2024-11-11 20:12:00|179329.2|179239.2|179329.2|179239.2|179333.8|179243.8|179328.5|179238.5|6
1731355930000|2024-11-11 20:12:10|179323.8|179233.8|179333.7|179243.7|179335.7|179245.7|179323.4|179233.4|11
1731355940000|2024-11-11 20:12:20|179337.7|179247.7|179329|179239|179338|179248|179328.7|179238.7|20
1731355950000|2024-11-11 20:12:30|179331.4|179241.4|179332.5|179242.5|179332.5|179242.5|179331|179241|12
1731355960000|2024-11-11 20:12:40|179332.7|179242.7|179330.7|179240.7|179336.7|179246.7|179328.2|179238.2|15
1731355970000|2024-11-11 20:12:50|179328|179238|179324.8|179234.8|179329.7|179239.7|179324.5|179234.5|4
1731355980000|2024-11-11 20:13:00|179326.9|179236.9|179323.5|179233.5|179326.9|179236.9|179319|179229|8
1731355990000|2024-11-11 20:13:10|179321.2|179231.2|179322.8|179232.8|179322.8|179232.8|179321|179231|6
1731356000000|2024-11-11 20:13:20|179320.2|179230.2|179312|179222|179321.9|179231.9|179312|179222|4
1731356010000|2024-11-11 20:13:30|179313.7|179223.7|179316.4|179226.4|179316.4|179226.4|179313.7|179223.7|2
1731356020000|2024-11-11 20:13:40|179316.9|179226.9|179325.7|179235.7|179325.7|179235.7|179316.7|179226.7|6
1731356030000|2024-11-11 20:13:50|179323|179233|179320.5|179230.5|179323|179233|179320.2|179230.2|3
1731356040000|2024-11-11 20:14:00|179324.7|179234.7|179324.9|179234.9|179324.9|179234.9|179324.7|179234.7|2
1731356050000|2024-11-11 20:14:10|179325.2|179235.2|179329.9|179239.9|179333.7|179243.7|179325.2|179235.2|19
1731356060000|2024-11-11 20:14:20|179327.5|179237.5|179329.4|179239.4|179331.9|179241.9|179327.5|179237.5|10
1731356070000|2024-11-11 20:14:30|179329.9|179239.9|179325.5|179235.5|179332.5|179242.5|179325.5|179235.5|7
1731356080000|2024-11-11 20:14:40|179327.5|179237.5|179334.8|179244.8|179337.2|179247.2|179327.5|179237.5|10
1731356090000|2024-11-11 20:14:50|179336.8|179246.8|179335.7|179245.7|179339.7|179249.7|179335.7|179245.7|8
1731356100000|2024-11-11 20:15:00|179335.9|179245.9|179335.5|179245.5|179337.2|179247.2|179334.8|179244.8|6
1731356110000|2024-11-11 20:15:10|179335.2|179245.2|179324|179234|179335.2|179245.2|179324|179234|13
1731356130000|2024-11-11 20:15:30|179324.2|179234.2|179321.4|179231.4|179326|179236|179321.4|179231.4|3
1731356140000|2024-11-11 20:15:40|179321.2|179231.2|179321.2|179231.2|179321.2|179231.2|179321.2|179231.2|1
1731356150000|2024-11-11 20:15:50|179328.5|179238.5|179330.5|179240.5|179332.2|179242.2|179328.5|179238.5|11
1731356160000|2024-11-11 20:16:00|179330.2|179240.2|179332|179242|179333.7|179243.7|179330.2|179240.2|12
1731356170000|2024-11-11 20:16:10|179333.2|179243.2|179331|179241|179335.7|179245.7|179331|179241|8
1731356180000|2024-11-11 20:16:20|179335.3|179245.3|179329.9|179239.9|179336|179246|179329.9|179239.9|14
1731356190000|2024-11-11 20:16:30|179328.9|179238.9|179329.9|179239.9|179330.9|179240.9|179323.9|179233.9|9
1731356200000|2024-11-11 20:16:40|179329.7|179239.7|179330.8|179240.8|179337.8|179247.8|179329.7|179239.7|9
1731356210000|2024-11-11 20:16:50|179330.9|179240.9|179327.5|179237.5|179330.9|179240.9|179326|179236|15
1731356220000|2024-11-11 20:17:00|179329|179239|179330.2|179240.2|179330.2|179240.2|179327|179237|8
1731356230000|2024-11-11 20:17:10|179325.2|179235.2|179323.5|179233.5|179325.2|179235.2|179323.5|179233.5|2
1731356240000|2024-11-11 20:17:20|179323.2|179233.2|179320.9|179230.9|179323.2|179233.2|179319.2|179229.2|3
1731356250000|2024-11-11 20:17:30|179317.9|179227.9|179319.4|179229.4|179319.9|179229.9|179317.5|179227.5|4
1731356260000|2024-11-11 20:17:40|179319.7|179229.7|179322.2|179232.2|179322.2|179232.2|179319.7|179229.7|2
1731356270000|2024-11-11 20:17:50|179318.9|179228.9|179317.4|179227.4|179318.9|179228.9|179315.4|179225.4|4
1731356280000|2024-11-11 20:18:00|179330.7|179240.7|179324|179234|179330.7|179240.7|179322.3|179232.3|4
1731356290000|2024-11-11 20:18:10|179323.9|179233.9|179323.9|179233.9|179323.9|179233.9|179323.9|179233.9|1
1731356310000|2024-11-11 20:18:30|179319.2|179229.2|179321|179231|179323.7|179233.7|179319.2|179229.2|3
1731356320000|2024-11-11 20:18:40|179320.9|179230.9|179320.2|179230.2|179320.9|179230.9|179320.2|179230.2|2
1731356340000|2024-11-11 20:19:00|179328.2|179238.2|179326.2|179236.2|179328.2|179238.2|179326.2|179236.2|2
1731356350000|2024-11-11 20:19:10|179326.8|179236.8|179326.8|179236.8|179326.8|179236.8|179326.8|179236.8|1
1731356360000|2024-11-11 20:19:20|179326.7|179236.7|179323.2|179233.2|179326.7|179236.7|179323.2|179233.2|5
1731356370000|2024-11-11 20:19:30|179324.9|179234.9|179325.2|179235.2|179325.2|179235.2|179324.9|179234.9|3
1731356380000|2024-11-11 20:19:40|179325|179235|179326.9|179236.9|179326.9|179236.9|179324.5|179234.5|5
1731356410000|2024-11-11 20:20:10|179331|179241|179323.2|179233.2|179331|179241|179323.2|179233.2|9
1731356420000|2024-11-11 20:20:20|179325.2|179235.2|179321.3|179231.3|179325.2|179235.2|179321.2|179231.2|4
1731356430000|2024-11-11 20:20:30|179320.3|179230.3|179324.7|179234.7|179324.7|179234.7|179317.5|179227.5|5
1731356440000|2024-11-11 20:20:40|179323.7|179233.7|179317.7|179227.7|179324.5|179234.5|179317.7|179227.7|7
1731356450000|2024-11-11 20:20:50|179317.2|179227.2|179285.2|179195.2|179317.2|179227.2|179279.3|179189.3|16
1731356460000|2024-11-11 20:21:00|179285|179195|179290|179200|179292|179202|179285|179195|10
1731356470000|2024-11-11 20:21:10|179289|179199|179288.3|179198.3|179289|179199|179279.5|179189.5|7
1731356480000|2024-11-11 20:21:20|179289.9|179199.9|179323.5|179233.5|179323.5|179233.5|179287.9|179197.9|10
1731356490000|2024-11-11 20:21:30|179336.5|179246.5|179338.4|179248.4|179338.4|179248.4|179327.5|179237.5|18
1731356500000|2024-11-11 20:21:40|179328.7|179238.7|179327.5|179237.5|179331.9|179241.9|179326.5|179236.5|12
1731356510000|2024-11-11 20:21:50|179324.5|179234.5|179322.7|179232.7|179325|179235|179321.5|179231.5|9
1731356520000|2024-11-11 20:22:00|179322.9|179232.9|179322.2|179232.2|179322.9|179232.9|179320|179230|4
1731356530000|2024-11-11 20:22:10|179319.2|179229.2|179323|179233|179323|179233|179318.9|179228.9|5
1731356540000|2024-11-11 20:22:20|179323.3|179233.3|179320.5|179230.5|179323.3|179233.3|179320|179230|6
1731356550000|2024-11-11 20:22:30|179317.2|179227.2|179319|179229|179319|179229|179317.2|179227.2|2
1731356560000|2024-11-11 20:22:40|179314.4|179224.4|179316.2|179226.2|179316.2|179226.2|179314.4|179224.4|2
1731356570000|2024-11-11 20:22:50|179315.7|179225.7|179315.5|179225.5|179315.7|179225.7|179315|179225|4
1731356580000|2024-11-11 20:23:00|179312.5|179222.5|179316.4|179226.4|179318.2|179228.2|179311|179221|9
1731356590000|2024-11-11 20:23:10|179315.7|179225.7|179308.5|179218.5|179315.9|179225.9|179308.5|179218.5|4
1731356600000|2024-11-11 20:23:20|179311.5|179221.5|179320.2|179230.2|179320.2|179230.2|179311.5|179221.5|4
1731356610000|2024-11-11 20:23:30|179320|179230|179320.2|179230.2|179320.2|179230.2|179320|179230|2
1731356630000|2024-11-11 20:23:50|179316.8|179226.8|179313.2|179223.2|179316.8|179226.8|179310.8|179220.8|6
1731356640000|2024-11-11 20:24:00|179313.5|179223.5|179309.7|179219.7|179318.2|179228.2|179309.7|179219.7|9
1731356650000|2024-11-11 20:24:10|179311.7|179221.7|179306|179216|179311.7|179221.7|179306|179216|5
1731356660000|2024-11-11 20:24:20|179308|179218|179309|179219|179309.2|179219.2|179306.2|179216.2|7
1731356670000|2024-11-11 20:24:30|179301|179211|179303.7|179213.7|179305.7|179215.7|179299|179209|7
1731356680000|2024-11-11 20:24:40|179301|179211|179310.5|179220.5|179310.5|179220.5|179299.5|179209.5|6
1731356690000|2024-11-11 20:24:50|179307.9|179217.9|179307|179217|179307.9|179217.9|179305.2|179215.2|3
1731356700000|2024-11-11 20:25:00|179308.7|179218.7|179312|179222|179313.4|179223.4|179308.7|179218.7|7
1731356710000|2024-11-11 20:25:10|179314.5|179224.5|179318.2|179228.2|179318.7|179228.7|179313.3|179223.3|7
1731356720000|2024-11-11 20:25:20|179317.2|179227.2|179315.2|179225.2|179317.2|179227.2|179313.2|179223.2|3
1731356730000|2024-11-11 20:25:30|179313.2|179223.2|179313.2|179223.2|179313.2|179223.2|179313.2|179223.2|1
1731356740000|2024-11-11 20:25:40|179318.2|179228.2|179316.7|179226.7|179320.5|179230.5|179314|179224|6
1731356750000|2024-11-11 20:25:50|179314|179224|179319.5|179229.5|179319.5|179229.5|179313.5|179223.5|4
1731356760000|2024-11-11 20:26:00|179315|179225|179313.7|179223.7|179316.4|179226.4|179309.3|179219.3|7
1731356770000|2024-11-11 20:26:10|179313.4|179223.4|179308|179218|179313.4|179223.4|179307.7|179217.7|3
1731356780000|2024-11-11 20:26:20|179308.5|179218.5|179317.2|179227.2|179321.2|179231.2|179308.5|179218.5|4
1731356790000|2024-11-11 20:26:30|179315.9|179225.9|179320|179230|179320|179230|179313.2|179223.2|8
1731356800000|2024-11-11 20:26:40|179319.8|179229.8|179312.7|179222.7|179319.8|179229.8|179312.7|179222.7|5
1731356810000|2024-11-11 20:26:50|179312.3|179222.3|179308.9|179218.9|179312.3|179222.3|179307|179217|5
1731356820000|2024-11-11 20:27:00|179309|179219|179312.4|179222.4|179314|179224|179309|179219|3
1731356830000|2024-11-11 20:27:10|179308.4|179218.4|179306|179216|179308.4|179218.4|179306|179216|3
1731356850000|2024-11-11 20:27:30|179302.7|179212.7|179337.5|179247.5|179337.8|179247.8|179302.7|179212.7|6
1731356860000|2024-11-11 20:27:40|179337.3|179247.3|179334.3|179244.3|179337.3|179247.3|179331.3|179241.3|3
1731356870000|2024-11-11 20:27:50|179339.8|179249.8|179332.9|179242.9|179346.5|179256.5|179332.9|179242.9|19
1731356880000|2024-11-11 20:28:00|179341.8|179251.8|179334.9|179244.9|179341.8|179251.8|179327.5|179237.5|21
1731356890000|2024-11-11 20:28:10|179335.2|179245.2|179335.8|179245.8|179341.3|179251.3|179335.2|179245.2|5
1731356900000|2024-11-11 20:28:20|179342.5|179252.5|179336.2|179246.2|179342.5|179252.5|179335.8|179245.8|4
1731356910000|2024-11-11 20:28:30|179339.5|179249.5|179334.5|179244.5|179339.5|179249.5|179334.5|179244.5|5
1731356920000|2024-11-11 20:28:40|179334.7|179244.7|179339.9|179249.9|179350.5|179260.5|179334.7|179244.7|12
1731356940000|2024-11-11 20:29:00|179335.5|179245.5|179335.3|179245.3|179335.5|179245.5|179334|179244|3
1731356950000|2024-11-11 20:29:10|179338|179248|179340.4|179250.4|179340.4|179250.4|179338|179248|2
1731356960000|2024-11-11 20:29:20|179340.9|179250.9|179341|179251|179341|179251|179340.9|179250.9|2
1731356980000|2024-11-11 20:29:40|179340.8|179250.8|179340.8|179250.8|179340.8|179250.8|179340.8|179250.8|1
1731356990000|2024-11-11 20:29:50|179340.9|179250.9|179340.9|179250.9|179340.9|179250.9|179340.9|179250.9|1
1731357000000|2024-11-11 20:30:00|179358.5|179268.5|179341|179251|179358.5|179268.5|179340.3|179250.3|17
1731357010000|2024-11-11 20:30:10|179340.7|179250.7|179340.7|179250.7|179340.7|179250.7|179340.7|179250.7|1
1731357020000|2024-11-11 20:30:20|179339|179249|179336.4|179246.4|179339|179249|179336.4|179246.4|2
1731357030000|2024-11-11 20:30:30|179336|179246|179330.4|179240.4|179336|179246|179327.4|179237.4|12
1731357040000|2024-11-11 20:30:40|179330.2|179240.2|179322.2|179232.2|179330.2|179240.2|179320|179230|8
1731357050000|2024-11-11 20:30:50|179323.2|179233.2|179323.2|179233.2|179323.2|179233.2|179323.2|179233.2|1
1731357060000|2024-11-11 20:31:00|179323.3|179233.3|179326|179236|179326|179236|179323.3|179233.3|2
1731357070000|2024-11-11 20:31:10|179325.4|179235.4|179316.7|179226.7|179325.4|179235.4|179316.7|179226.7|8
1731357080000|2024-11-11 20:31:20|179322.4|179232.4|179323.2|179233.2|179323.2|179233.2|179321.9|179231.9|5
1731357090000|2024-11-11 20:31:30|179328.2|179238.2|179326.4|179236.4|179328.2|179238.2|179325|179235|3
1731357100000|2024-11-11 20:31:40|179323.7|179233.7|179322.4|179232.4|179325.7|179235.7|179320.2|179230.2|9
1731357110000|2024-11-11 20:31:50|179320.3|179230.3|179320.5|179230.5|179320.5|179230.5|179320.3|179230.3|2
1731357120000|2024-11-11 20:32:00|179320.2|179230.2|179320.8|179230.8|179320.8|179230.8|179320.2|179230.2|2
1731357130000|2024-11-11 20:32:10|179316.2|179226.2|179319.9|179229.9|179319.9|179229.9|179314.7|179224.7|4
1731357160000|2024-11-11 20:32:40|179318.9|179228.9|179320.2|179230.2|179320.2|179230.2|179318.9|179228.9|3
1731357170000|2024-11-11 20:32:50|179321.5|179231.5|179329.9|179239.9|179333.9|179243.9|179321.5|179231.5|4
1731357180000|2024-11-11 20:33:00|179328.4|179238.4|179324.4|179234.4|179328.4|179238.4|179324.4|179234.4|6
1731357190000|2024-11-11 20:33:10|179324.5|179234.5|179312.7|179222.7|179330.2|179240.2|179312.7|179222.7|7
1731357200000|2024-11-11 20:33:20|179314.2|179224.2|179312.4|179222.4|179316|179226|179311.4|179221.4|12
1731357210000|2024-11-11 20:33:30|179316.2|179226.2|179315.8|179225.8|179317.2|179227.2|179315.8|179225.8|6
1731357220000|2024-11-11 20:33:40|179316|179226|179316|179226|179316|179226|179316|179226|1
1731357230000|2024-11-11 20:33:50|179317.8|179227.8|179317.7|179227.7|179318.9|179228.9|179316.7|179226.7|6
1731357240000|2024-11-11 20:34:00|179317.8|179227.8|179318.5|179228.5|179318.5|179228.5|179317.8|179227.8|2
1731357250000|2024-11-11 20:34:10|179316.5|179226.5|179315.4|179225.4|179316.5|179226.5|179315.2|179225.2|4
1731357260000|2024-11-11 20:34:20|179313.4|179223.4|179313.9|179223.9|179313.9|179223.9|179311.5|179221.5|11
1731357270000|2024-11-11 20:34:30|179311.5|179221.5|179314.4|179224.4|179314.4|179224.4|179311.5|179221.5|2
1731357280000|2024-11-11 20:34:40|179315.4|179225.4|179318.5|179228.5|179318.5|179228.5|179315.4|179225.4|3
1731357290000|2024-11-11 20:34:50|179316.9|179226.9|179317|179227|179317.7|179227.7|179315.4|179225.4|16
1731357300000|2024-11-11 20:35:00|179315.2|179225.2|179316.5|179226.5|179316.7|179226.7|179315.2|179225.2|6
1731357310000|2024-11-11 20:35:10|179316.4|179226.4|179312.9|179222.9|179316.5|179226.5|179311|179221|10
1731357320000|2024-11-11 20:35:20|179312.5|179222.5|179312.3|179222.3|179312.5|179222.5|179310.9|179220.9|5
1731357330000|2024-11-11 20:35:30|179312|179222|179311.7|179221.7|179312|179222|179311.7|179221.7|2
1731357340000|2024-11-11 20:35:40|179312|179222|179323.5|179233.5|179328.2|179238.2|179312|179222|10
1731357350000|2024-11-11 20:35:50|179321.9|179231.9|179302.5|179212.5|179322.9|179232.9|179302.5|179212.5|9
1731357360000|2024-11-11 20:36:00|179301|179211|179281.4|179191.4|179301|179211|179281.4|179191.4|14
1731357370000|2024-11-11 20:36:10|179285|179195|179287.8|179197.8|179288|179198|179285|179195|4
1731357380000|2024-11-11 20:36:20|179283.2|179193.2|179286.5|179196.5|179286.5|179196.5|179282.7|179192.7|3
1731357390000|2024-11-11 20:36:30|179286.8|179196.8|179286.8|179196.8|179286.8|179196.8|179285.3|179195.3|6
1731357410000|2024-11-11 20:36:50|179282.5|179192.5|179295.7|179205.7|179295.7|179205.7|179282.5|179192.5|12
1731357420000|2024-11-11 20:37:00|179298|179208|179294.9|179204.9|179298|179208|179294.9|179204.9|7
1731357430000|2024-11-11 20:37:10|179287|179197|179289.7|179199.7|179291.2|179201.2|179286.5|179196.5|6
1731357440000|2024-11-11 20:37:20|179289.9|179199.9|179300.7|179210.7|179300.7|179210.7|179289.9|179199.9|8
1731357450000|2024-11-11 20:37:30|179295.5|179205.5|179299.9|179209.9|179300|179210|179295.5|179205.5|4
1731357460000|2024-11-11 20:37:40|179300|179210|179304.9|179214.9|179304.9|179214.9|179300|179210|5
1731357470000|2024-11-11 20:37:50|179304.5|179214.5|179305.7|179215.7|179305.7|179215.7|179301.5|179211.5|5
1731357480000|2024-11-11 20:38:00|179305.4|179215.4|179307.9|179217.9|179309.2|179219.2|179305.4|179215.4|5
1731357490000|2024-11-11 20:38:10|179306.2|179216.2|179306|179216|179306.2|179216.2|179301.9|179211.9|6
1731357500000|2024-11-11 20:38:20|179305.8|179215.8|179302.4|179212.4|179306.2|179216.2|179297|179207|10
1731357510000|2024-11-11 20:38:30|179302|179212|179300.4|179210.4|179305.3|179215.3|179300.4|179210.4|4
1731357520000|2024-11-11 20:38:40|179294|179204|179301.4|179211.4|179302.3|179212.3|179294|179204|9
1731357530000|2024-11-11 20:38:50|179303.4|179213.4|179303.4|179213.4|179306.3|179216.3|179300|179210|4
1731357540000|2024-11-11 20:39:00|179303.7|179213.7|179314.8|179224.8|179314.8|179224.8|179303.7|179213.7|6
1731357550000|2024-11-11 20:39:10|179314.5|179224.5|179312|179222|179314.5|179224.5|179309.3|179219.3|3
1731357560000|2024-11-11 20:39:20|179307.3|179217.3|179305.5|179215.5|179307.5|179217.5|179304.8|179214.8|5
1731357570000|2024-11-11 20:39:30|179308.7|179218.7|179301.9|179211.9|179308.7|179218.7|179300.3|179210.3|7
1731357590000|2024-11-11 20:39:50|179298.3|179208.3|179302.5|179212.5|179302.8|179212.8|179298|179208|10
1731357600000|2024-11-11 20:40:00|179302.7|179212.7|179302.7|179212.7|179302.7|179212.7|179302.7|179212.7|1
1731357630000|2024-11-11 20:40:30|179300|179210|179299|179209|179301.5|179211.5|179297.9|179207.9|4
1731357640000|2024-11-11 20:40:40|179299.5|179209.5|179307.2|179217.2|179308.7|179218.7|179299.5|179209.5|5
1731357650000|2024-11-11 20:40:50|179315.2|179225.2|179312|179222|179317.7|179227.7|179311.5|179221.5|9
1731357660000|2024-11-11 20:41:00|179310.8|179220.8|179305.2|179215.2|179310.8|179220.8|179305|179215|16
1731357670000|2024-11-11 20:41:10|179310.7|179220.7|179288.9|179198.9|179324.8|179234.8|179288.9|179198.9|14
1731357680000|2024-11-11 20:41:20|179289|179199|179280.7|179190.7|179289|179199|179280.5|179190.5|11
1731357690000|2024-11-11 20:41:30|179277.8|179187.8|179276.8|179186.8|179278|179188|179276.7|179186.7|4
1731357700000|2024-11-11 20:41:40|179286|179196|179282|179192|179288|179198|179277.3|179187.3|19
1731357710000|2024-11-11 20:41:50|179282.3|179192.3|179281.5|179191.5|179282.5|179192.5|179277.5|179187.5|14
1731357720000|2024-11-11 20:42:00|179280.5|179190.5|179276|179186|179280.5|179190.5|179274.3|179184.3|17
1731357730000|2024-11-11 20:42:10|179276.8|179186.8|179279|179189|179281|179191|179276.8|179186.8|13
1731357740000|2024-11-11 20:42:20|179277.8|179187.8|179277|179187|179279.3|179189.3|179275.8|179185.8|7
1731357750000|2024-11-11 20:42:30|179279.9|179189.9|179282.5|179192.5|179282.5|179192.5|179275.8|179185.8|5
1731357760000|2024-11-11 20:42:40|179285.3|179195.3|179296.3|179206.3|179297.8|179207.8|179285.3|179195.3|11
1731357770000|2024-11-11 20:42:50|179298.8|179208.8|179299.5|179209.5|179302.3|179212.3|179298.3|179208.3|7
1731357780000|2024-11-11 20:43:00|179298.9|179208.9|179298.5|179208.5|179298.9|179208.9|179298.2|179208.2|3
1731357790000|2024-11-11 20:43:10|179299.2|179209.2|179302.2|179212.2|179302.2|179212.2|179299.2|179209.2|6
1731357800000|2024-11-11 20:43:20|179302.5|179212.5|179309.7|179219.7|179309.7|179219.7|179302|179212|9
1731357810000|2024-11-11 20:43:30|179309.4|179219.4|179307.7|179217.7|179309.4|179219.4|179306.5|179216.5|9
1731357820000|2024-11-11 20:43:40|179308|179218|179308|179218|179308|179218|179307.7|179217.7|3
1731357830000|2024-11-11 20:43:50|179308.2|179218.2|179305.7|179215.7|179309.2|179219.2|179305.7|179215.7|6
1731357840000|2024-11-11 20:44:00|179305.9|179215.9|179309.8|179219.8|179309.9|179219.9|179303|179213|7
1731357850000|2024-11-11 20:44:10|179307.9|179217.9|179308.9|179218.9|179309.8|179219.8|179306|179216|6
1731357860000|2024-11-11 20:44:20|179314.3|179224.3|179313.7|179223.7|179314.3|179224.3|179313.7|179223.7|2
1731357890000|2024-11-11 20:44:50|179314.5|179224.5|179317.2|179227.2|179317.2|179227.2|179314.5|179224.5|2
1731357900000|2024-11-11 20:45:00|179317|179227|179317.8|179227.8|179317.8|179227.8|179317|179227|2
1731357920000|2024-11-11 20:45:20|179317.5|179227.5|179315.2|179225.2|179317.5|179227.5|179314.2|179224.2|4
1731357930000|2024-11-11 20:45:30|179313|179223|179312.5|179222.5|179313|179223|179304|179214|13
1731357940000|2024-11-11 20:45:40|179313.5|179223.5|179313.5|179223.5|179313.5|179223.5|179313.5|179223.5|1
1731357950000|2024-11-11 20:45:50|179314.5|179224.5|179321.2|179231.2|179321.2|179231.2|179314.5|179224.5|7
1731357960000|2024-11-11 20:46:00|179318.9|179228.9|179318|179228|179318.9|179228.9|179316.8|179226.8|3
1731357970000|2024-11-11 20:46:10|179311.8|179221.8|179308.8|179218.8|179312.8|179222.8|179308.5|179218.5|4
1731357980000|2024-11-11 20:46:20|179305.8|179215.8|179307.8|179217.8|179309.8|179219.8|179305.8|179215.8|5
1731357990000|2024-11-11 20:46:30|179307.7|179217.7|179297|179207|179308.2|179218.2|179297|179207|4
1731358000000|2024-11-11 20:46:40|179299.5|179209.5|179293.5|179203.5|179302.7|179212.7|179293.5|179203.5|4
1731358010000|2024-11-11 20:46:50|179295.5|179205.5|179291.8|179201.8|179298.8|179208.8|179290.8|179200.8|8
1731358020000|2024-11-11 20:47:00|179293|179203|179290|179200|179293|179203|179290|179200|3
1731358030000|2024-11-11 20:47:10|179283.9|179193.9|179220.9|179130.9|179285|179195|179215.2|179125.2|11
1731358040000|2024-11-11 20:47:20|179233.4|179143.4|179212|179122|179233.4|179143.4|179207.7|179117.7|14
1731358050000|2024-11-11 20:47:30|179212.3|179122.3|179213.2|179123.2|179219.7|179129.7|179212.3|179122.3|6
1731358060000|2024-11-11 20:47:40|179210.4|179120.4|179209.5|179119.5|179214.5|179124.5|179207.3|179117.3|13
1731358070000|2024-11-11 20:47:50|179211.2|179121.2|179210.3|179120.3|179212.3|179122.3|179210.3|179120.3|3
1731358080000|2024-11-11 20:48:00|179210|179120|179209|179119|179210.2|179120.2|179206.7|179116.7|17
1731358090000|2024-11-11 20:48:10|179208.8|179118.8|179221.5|179131.5|179225.9|179135.9|179205.4|179115.4|10
1731358100000|2024-11-11 20:48:20|179220.5|179130.5|179211.5|179121.5|179220.5|179130.5|179210|179120|5
1731358110000|2024-11-11 20:48:30|179210.8|179120.8|179209.5|179119.5|179211.5|179121.5|179208|179118|9
1731358120000|2024-11-11 20:48:40|179209.8|179119.8|179213.3|179123.3|179213.3|179123.3|179209.8|179119.8|3
1731358130000|2024-11-11 20:48:50|179218.7|179128.7|179220|179130|179225.5|179135.5|179218.7|179128.7|4
1731358140000|2024-11-11 20:49:00|179211|179121|179202|179112|179211|179121|179201.8|179111.8|7
1731358150000|2024-11-11 20:49:10|179207.8|179117.8|179204|179114|179207.8|179117.8|179200.3|179110.3|8
1731358160000|2024-11-11 20:49:20|179214.5|179124.5|179220.8|179130.8|179220.8|179130.8|179213.7|179123.7|10
1731358170000|2024-11-11 20:49:30|179222|179132|179232|179142|179232|179142|179222|179132|4
1731358180000|2024-11-11 20:49:40|179234.2|179144.2|179234.3|179144.3|179234.3|179144.3|179234.2|179144.2|2
1731358190000|2024-11-11 20:49:50|179234|179144|179235|179145|179235|179145|179228.2|179138.2|5
1731358200000|2024-11-11 20:50:00|179228.3|179138.3|179224.5|179134.5|179229|179139|179223.8|179133.8|15
1731358210000|2024-11-11 20:50:10|179221.8|179131.8|179219.8|179129.8|179226|179136|179217.4|179127.4|4
1731358220000|2024-11-11 20:50:20|179220|179130|179221|179131|179222.5|179132.5|179213|179123|14
1731358230000|2024-11-11 20:50:30|179221.7|179131.7|179215.7|179125.7|179221.7|179131.7|179213.7|179123.7|8
1731358240000|2024-11-11 20:50:40|179215.5|179125.5|179213.5|179123.5|179215.9|179125.9|179211.5|179121.5|9
1731358250000|2024-11-11 20:50:50|179213|179123|179214|179124|179217.5|179127.5|179212.8|179122.8|11
1731358260000|2024-11-11 20:51:00|179214.5|179124.5|179185.7|179095.7|179217.4|179127.4|179177.7|179087.7|14
1731358270000|2024-11-11 20:51:10|179185.3|179095.3|179184.8|179094.8|179185.4|179095.4|179184.8|179094.8|3
1731358280000|2024-11-11 20:51:20|179185|179095|179185|179095|179185|179095|179185|179095|1
1731358290000|2024-11-11 20:51:30|179186.3|179096.3|179191|179101|179191|179101|179186.3|179096.3|4
1731358300000|2024-11-11 20:51:40|179195|179105|179191.3|179101.3|179195.5|179105.5|179187|179097|18
1731358310000|2024-11-11 20:51:50|179189.8|179099.8|179189.3|179099.3|179189.8|179099.8|179188.3|179098.3|3
1731358320000|2024-11-11 20:52:00|179194.2|179104.2|179193.8|179103.8|179195.7|179105.7|179189.2|179099.2|15
1731358330000|2024-11-11 20:52:10|179195.3|179105.3|179196.3|179106.3|179198|179108|179194.2|179104.2|6
1731358340000|2024-11-11 20:52:20|179194.5|179104.5|179196.5|179106.5|179196.5|179106.5|179194.5|179104.5|4
1731358350000|2024-11-11 20:52:30|179194.9|179104.9|179194.2|179104.2|179196.5|179106.5|179194.2|179104.2|7
1731358360000|2024-11-11 20:52:40|179196.5|179106.5|179205.5|179115.5|179208|179118|179196.5|179106.5|22
1731358370000|2024-11-11 20:52:50|179203|179113|179197.9|179107.9|179203|179113|179197.9|179107.9|6
1731358380000|2024-11-11 20:53:00|179197.4|179107.4|179192.4|179102.4|179197.4|179107.4|179189.2|179099.2|8
1731358390000|2024-11-11 20:53:10|179192|179102|179194.2|179104.2|179194.7|179104.7|179191.2|179101.2|10
1731358400000|2024-11-11 20:53:20|179193.7|179103.7|179196.4|179106.4|179199.2|179109.2|179193.5|179103.5|19
1731358410000|2024-11-11 20:53:30|179196.7|179106.7|179197.9|179107.9|179197.9|179107.9|179196.7|179106.7|5
1731358420000|2024-11-11 20:53:40|179195.9|179105.9|179195.9|179105.9|179196.7|179106.7|179194.2|179104.2|10
1731358430000|2024-11-11 20:53:50|179198.3|179108.3|179199.4|179109.4|179199.4|179109.4|179198.3|179108.3|6
1731358440000|2024-11-11 20:54:00|179199.9|179109.9|179195|179105|179200.9|179110.9|179193|179103|19
1731358450000|2024-11-11 20:54:10|179196.5|179106.5|179196.5|179106.5|179196.5|179106.5|179196.5|179106.5|1
1731358460000|2024-11-11 20:54:20|179197.3|179107.3|179197.3|179107.3|179197.3|179107.3|179196.8|179106.8|3
1731358470000|2024-11-11 20:54:30|179197.7|179107.7|179196.5|179106.5|179197.7|179107.7|179196.5|179106.5|10
1731358480000|2024-11-11 20:54:40|179202.5|179112.5|179211.3|179121.3|179213|179123|179202.5|179112.5|21
1731358490000|2024-11-11 20:54:50|179209.2|179119.2|179209.2|179119.2|179209.2|179119.2|179209.2|179119.2|1
1731358500000|2024-11-11 20:55:00|179212.2|179122.2|179232.5|179142.5|179232.5|179142.5|179211.8|179121.8|11
1731358510000|2024-11-11 20:55:10|179232.7|179142.7|179237.3|179147.3|179237.3|179147.3|179232.7|179142.7|5
1731358520000|2024-11-11 20:55:20|179237.7|179147.7|179237.2|179147.2|179244|179154|179237.2|179147.2|7
1731358530000|2024-11-11 20:55:30|179239.2|179149.2|179237.2|179147.2|179239.5|179149.5|179234.8|179144.8|5
1731358540000|2024-11-11 20:55:40|179239.5|179149.5|179235.8|179145.8|179239.5|179149.5|179235.8|179145.8|2
1731358560000|2024-11-11 20:56:00|179242.3|179152.3|179239.8|179149.8|179242.3|179152.3|179239.8|179149.8|2
1731358570000|2024-11-11 20:56:10|179240.4|179150.4|179240.4|179150.4|179240.4|179150.4|179240.4|179150.4|1
1731358580000|2024-11-11 20:56:20|179245.2|179155.2|179252.2|179162.2|179252.2|179162.2|179244.5|179154.5|7
1731358590000|2024-11-11 20:56:30|179251.9|179161.9|179243.5|179153.5|179251.9|179161.9|179243|179153|5
1731358600000|2024-11-11 20:56:40|179243.9|179153.9|179246|179156|179247.3|179157.3|179243.9|179153.9|3
1731358610000|2024-11-11 20:56:50|179240.2|179150.2|179232.9|179142.9|179240.2|179150.2|179229.5|179139.5|6
1731358620000|2024-11-11 20:57:00|179232.5|179142.5|179233|179143|179237.8|179147.8|179223.7|179133.7|21
1731358630000|2024-11-11 20:57:10|179230.4|179140.4|179228.9|179138.9|179233.8|179143.8|179224.5|179134.5|15
1731358640000|2024-11-11 20:57:20|179223.8|179133.8|179228.5|179138.5|179229.3|179139.3|179218.7|179128.7|7
1731358650000|2024-11-11 20:57:30|179224.2|179134.2|179214.7|179124.7|179224.2|179134.2|179212.4|179122.4|10
1731358660000|2024-11-11 20:57:40|179215.3|179125.3|179213.2|179123.2|179218|179128|179211.2|179121.2|7
1731358670000|2024-11-11 20:57:50|179211|179121|179208.7|179118.7|179215.5|179125.5|179208.7|179118.7|10
1731358680000|2024-11-11 20:58:00|179212.9|179122.9|179216.5|179126.5|179216.5|179126.5|179210.9|179120.9|8
1731358690000|2024-11-11 20:58:10|179216.4|179126.4|179226.5|179136.5|179226.5|179136.5|179216.4|179126.4|4
1731358700000|2024-11-11 20:58:20|179223.7|179133.7|179225.8|179135.8|179227.8|179137.8|179223.7|179133.7|4
1731358710000|2024-11-11 20:58:30|179225.5|179135.5|179224.5|179134.5|179230.2|179140.2|179224.5|179134.5|6
1731358720000|2024-11-11 20:58:40|179224.2|179134.2|179229.8|179139.8|179229.8|179139.8|179224.2|179134.2|3
1731358730000|2024-11-11 20:58:50|179232.7|179142.7|179229.9|179139.9|179232.7|179142.7|179229.9|179139.9|4
1731358740000|2024-11-11 20:59:00|179227.9|179137.9|179240.4|179150.4|179240.7|179150.7|179227.9|179137.9|9
1731358750000|2024-11-11 20:59:10|179240.9|179150.9|179250.5|179160.5|179266.5|179176.5|179237.4|179147.4|9
1731358760000|2024-11-11 20:59:20|179248.8|179158.8|179250.3|179160.3|179250.3|179160.3|179248.8|179158.8|2
1731358770000|2024-11-11 20:59:30|179248|179158|179248|179158|179250.8|179160.8|179246.3|179156.3|4
1731358780000|2024-11-11 20:59:40|179252|179162|179246.8|179156.8|179252|179162|179246.8|179156.8|5
1731358790000|2024-11-11 20:59:50|179248.8|179158.8|179257|179167|179257|179167|179248.8|179158.8|4
1731358800000|2024-11-11 21:00:00|179260.3|179170.3|179257.3|179167.3|179260.3|179170.3|179257.3|179167.3|3
1731358810000|2024-11-11 21:00:10|179257.5|179167.5|179257.5|179167.5|179257.5|179167.5|179257|179167|3
1731358820000|2024-11-11 21:00:20|179260.8|179170.8|179258|179168|179261.5|179171.5|179254|179164|8
1731358830000|2024-11-11 21:00:30|179260.5|179170.5|179252.3|179162.3|179260.5|179170.5|179251.5|179161.5|9
1731358840000|2024-11-11 21:00:40|179259.5|179169.5|179259.5|179169.5|179259.5|179169.5|179259.5|179169.5|1
1731358860000|2024-11-11 21:01:00|179253.5|179163.5|179253.5|179163.5|179253.5|179163.5|179253.5|179163.5|1
1731358880000|2024-11-11 21:01:20|179252.8|179162.8|179256|179166|179256|179166|179251|179161|3
1731358890000|2024-11-11 21:01:30|179259.5|179169.5|179253|179163|179259.5|179169.5|179253|179163|4
1731358910000|2024-11-11 21:01:50|179251.3|179161.3|179251.3|179161.3|179251.3|179161.3|179251.3|179161.3|1
1731358920000|2024-11-11 21:02:00|179250|179160|179250|179160|179250|179160|179250|179160|1
1731358930000|2024-11-11 21:02:10|179249.5|179159.5|179249.5|179159.5|179249.5|179159.5|179249.5|179159.5|1
1731358950000|2024-11-11 21:02:30|179251.5|179161.5|179249.5|179159.5|179251.5|179161.5|179249.5|179159.5|2
1731358960000|2024-11-11 21:02:40|179260|179170|179259.5|179169.5|179260|179170|179252.8|179162.8|4
1731358970000|2024-11-11 21:02:50|179252.5|179162.5|179250.8|179160.8|179252.5|179162.5|179250.8|179160.8|2
1731359000000|2024-11-11 21:03:20|179253.5|179163.5|179253.5|179163.5|179253.5|179163.5|179253.5|179163.5|1
1731359070000|2024-11-11 21:04:30|179249.3|179159.3|179233.5|179143.5|179249.3|179159.3|179233.5|179143.5|3
1731359080000|2024-11-11 21:04:40|179233.8|179143.8|179233.5|179143.5|179233.8|179143.8|179233.5|179143.5|2
1731359090000|2024-11-11 21:04:50|179232.8|179142.8|179232.8|179142.8|179232.8|179142.8|179232.8|179142.8|1
1731359100000|2024-11-11 21:05:00|179233|179143|179233.5|179143.5|179233.5|179143.5|179231.3|179141.3|3
1731359110000|2024-11-11 21:05:10|179236|179146|179236|179146|179236|179146|179236|179146|1
1731359120000|2024-11-11 21:05:20|179238|179148|179238|179148|179238|179148|179238|179148|1
1731359140000|2024-11-11 21:05:40|179235.8|179145.8|179234.8|179144.8|179235.8|179145.8|179234.8|179144.8|3
1731359190000|2024-11-11 21:06:30|179235|179145|179235|179145|179235|179145|179235|179145|1
1731359220000|2024-11-11 21:07:00|179235.9|179145.9|179235.9|179145.9|179235.9|179145.9|179235.9|179145.9|1
1731359230000|2024-11-11 21:07:10|179237.3|179147.3|179249|179159|179250|179160|179237.3|179147.3|5
1731359240000|2024-11-11 21:07:20|179249.3|179159.3|179249.3|179159.3|179249.3|179159.3|179249.3|179159.3|1
1731359250000|2024-11-11 21:07:30|179249.5|179159.5|179243.8|179153.8|179249.5|179159.5|179243.8|179153.8|3
1731359260000|2024-11-11 21:07:40|179242.8|179152.8|179240.9|179150.9|179242.8|179152.8|179240.9|179150.9|2
1731359270000|2024-11-11 21:07:50|179242.3|179152.3|179243.2|179153.2|179243.4|179153.4|179242.3|179152.3|3
1731359280000|2024-11-11 21:08:00|179246.2|179156.2|179252.2|179162.2|179252.2|179162.2|179246.2|179156.2|2
1731359290000|2024-11-11 21:08:10|179251.8|179161.8|179248.5|179158.5|179251.8|179161.8|179248.5|179158.5|3
1731359320000|2024-11-11 21:08:40|179251.4|179161.4|179242.3|179152.3|179251.5|179161.5|179242.3|179152.3|5
1731359340000|2024-11-11 21:09:00|179243|179153|179283.4|179193.4|179288.9|179198.9|179211.7|179121.7|21
1731359350000|2024-11-11 21:09:10|179280|179190|179284.3|179194.3|179284.3|179194.3|179277.8|179187.8|22
1731359360000|2024-11-11 21:09:20|179282.7|179192.7|179283.5|179193.5|179286.5|179196.5|179279.8|179189.8|12
1731359370000|2024-11-11 21:09:30|179282.8|179192.8|179282.3|179192.3|179285.7|179195.7|179280.3|179190.3|16
1731359380000|2024-11-11 21:09:40|179284|179194|179283.8|179193.8|179284.5|179194.5|179282.5|179192.5|4
1731359400000|2024-11-11 21:10:00|179283|179193|179281.3|179191.3|179283|179193|179281.3|179191.3|3
1731359410000|2024-11-11 21:10:10|179280.5|179190.5|179280|179190|179280.5|179190.5|179280|179190|2
1731359420000|2024-11-11 21:10:20|179284.3|179194.3|179286|179196|179289|179199|179284.3|179194.3|5
1731359430000|2024-11-11 21:10:30|179290.5|179200.5|179284|179194|179290.5|179200.5|179284|179194|5
1731359440000|2024-11-11 21:10:40|179283.3|179193.3|179282|179192|179284.3|179194.3|179280.8|179190.8|8
1731359450000|2024-11-11 21:10:50|179279.8|179189.8|179280.3|179190.3|179280.3|179190.3|179279.8|179189.8|2
1731359460000|2024-11-11 21:11:00|179279.5|179189.5|179280.5|179190.5|179280.5|179190.5|179278.8|179188.8|3
1731359470000|2024-11-11 21:11:10|179280|179190|179275|179185|179280|179190|179275|179185|5
1731359480000|2024-11-11 21:11:20|179278|179188|179280.3|179190.3|179282.3|179192.3|179277.5|179187.5|7
1731359520000|2024-11-11 21:12:00|179284|179194|179266.5|179176.5|179284|179194|179264.5|179174.5|8
1731359530000|2024-11-11 21:12:10|179263.3|179173.3|179260|179170|179263.3|179173.3|179260|179170|4
1731359540000|2024-11-11 21:12:20|179260.5|179170.5|179260.5|179170.5|179260.5|179170.5|179260.5|179170.5|1
1731359550000|2024-11-11 21:12:30|179259.8|179169.8|179259.8|179169.8|179259.8|179169.8|179259.8|179169.8|1
1731359560000|2024-11-11 21:12:40|179259.5|179169.5|179254.3|179164.3|179259.5|179169.5|179254.3|179164.3|4
1731359590000|2024-11-11 21:13:10|179256.8|179166.8|179255.8|179165.8|179263.8|179173.8|179255.8|179165.8|4
1731359630000|2024-11-11 21:13:50|179258.8|179168.8|179266.3|179176.3|179267.3|179177.3|179258.8|179168.8|5
1731359640000|2024-11-11 21:14:00|179265.3|179175.3|179257.8|179167.8|179265.3|179175.3|179257.8|179167.8|2
1731359650000|2024-11-11 21:14:10|179256.5|179166.5|179258.5|179168.5|179258.5|179168.5|179256.5|179166.5|2
1731359660000|2024-11-11 21:14:20|179264|179174|179282|179192|179284.7|179194.7|179264|179174|4
1731359670000|2024-11-11 21:14:30|179281.7|179191.7|179277.7|179187.7|179282.3|179192.3|179277.7|179187.7|9
1731359690000|2024-11-11 21:14:50|179277.4|179187.4|179283.8|179193.8|179283.8|179193.8|179277.4|179187.4|8
1731359700000|2024-11-11 21:15:00|179286|179196|179284.5|179194.5|179286|179196|179283.5|179193.5|4
1731359710000|2024-11-11 21:15:10|179285.5|179195.5|179292.8|179202.8|179293.8|179203.8|179285.5|179195.5|3
1731359720000|2024-11-11 21:15:20|179292.3|179202.3|179292.3|179202.3|179292.3|179202.3|179292.3|179202.3|1
1731359730000|2024-11-11 21:15:30|179285.3|179195.3|179285.3|179195.3|179285.3|179195.3|179285.3|179195.3|1
1731359740000|2024-11-11 21:15:40|179284.5|179194.5|179278.3|179188.3|179284.5|179194.5|179278.3|179188.3|2
1731359770000|2024-11-11 21:16:10|179277.3|179187.3|179277.3|179187.3|179277.3|179187.3|179277.3|179187.3|1
1731359810000|2024-11-11 21:16:50|179277|179187|179277|179187|179277|179187|179277|179187|1
1731359820000|2024-11-11 21:17:00|179276.7|179186.7|179271.3|179181.3|179276.7|179186.7|179271.3|179181.3|2
1731359850000|2024-11-11 21:17:30|179270.8|179180.8|179270.3|179180.3|179270.8|179180.8|179270.3|179180.3|2
1731359880000|2024-11-11 21:18:00|179271.5|179181.5|179274.3|179184.3|179274.3|179184.3|179271.5|179181.5|2
1731359910000|2024-11-11 21:18:30|179273.8|179183.8|179273.3|179183.3|179273.8|179183.8|179273.3|179183.3|2
1731359940000|2024-11-11 21:19:00|179269.9|179179.9|179265.5|179175.5|179269.9|179179.9|179264.5|179174.5|3
1731359970000|2024-11-11 21:19:30|179265.3|179175.3|179264.3|179174.3|179265.3|179175.3|179264.3|179174.3|2
1731359980000|2024-11-11 21:19:40|179262.8|179172.8|179262.8|179172.8|179262.8|179172.8|179262.8|179172.8|1
1731359990000|2024-11-11 21:19:50|179263|179173|179264|179174|179264|179174|179263|179173|2
1731360070000|2024-11-11 21:21:10|179263.8|179173.8|179261.8|179171.8|179263.8|179173.8|179261.8|179171.8|2
1731360080000|2024-11-11 21:21:20|179258.2|179168.2|179260.2|179170.2|179260.2|179170.2|179258.2|179168.2|3
1731360120000|2024-11-11 21:22:00|179259|179169|179259|179169|179259|179169|179259|179169|1
1731360190000|2024-11-11 21:23:10|179260.5|179170.5|179260.5|179170.5|179260.5|179170.5|179260.5|179170.5|1
1731360230000|2024-11-11 21:23:50|179260.3|179170.3|179260.3|179170.3|179260.3|179170.3|179260.3|179170.3|1
1731360240000|2024-11-11 21:24:00|179259.5|179169.5|179259.5|179169.5|179259.5|179169.5|179259.5|179169.5|1
1731360270000|2024-11-11 21:24:30|179260.5|179170.5|179250|179160|179260.5|179170.5|179250|179160|2
1731360280000|2024-11-11 21:24:40|179246.5|179156.5|179245|179155|179246.5|179156.5|179245|179155|2
1731360350000|2024-11-11 21:25:50|179260.8|179170.8|179266|179176|179266|179176|179260.8|179170.8|2
1731360370000|2024-11-11 21:26:10|179266.8|179176.8|179266.8|179176.8|179266.8|179176.8|179266.8|179176.8|1
1731360390000|2024-11-11 21:26:30|179267|179177|179267|179177|179267|179177|179267|179177|1
1731360400000|2024-11-11 21:26:40|179266.7|179176.7|179266.7|179176.7|179266.7|179176.7|179266.7|179176.7|1
1731360440000|2024-11-11 21:27:20|179269|179179|179269|179179|179269|179179|179269|179179|1
1731360460000|2024-11-11 21:27:40|179266.7|179176.7|179266.7|179176.7|179266.7|179176.7|179266.7|179176.7|1
1731360520000|2024-11-11 21:28:40|179269|179179|179269|179179|179269|179179|179269|179179|1
1731360550000|2024-11-11 21:29:10|179266.7|179176.7|179266.7|179176.7|179266.7|179176.7|179266.7|179176.7|1
1731360590000|2024-11-11 21:29:50|179264.3|179174.3|179265.4|179175.4|179265.4|179175.4|179264.3|179174.3|3
1731360600000|2024-11-11 21:30:00|179265.3|179175.3|179274.3|179184.3|179274.3|179184.3|179265.3|179175.3|6
1731360640000|2024-11-11 21:30:40|179274|179184|179274|179184|179274|179184|179274|179184|1
1731360650000|2024-11-11 21:30:50|179274.3|179184.3|179274.3|179184.3|179274.3|179184.3|179274.3|179184.3|1
1731360700000|2024-11-11 21:31:40|179274|179184|179274.3|179184.3|179274.3|179184.3|179274|179184|2
1731360870000|2024-11-11 21:34:30|179274.5|179184.5|179275.3|179185.3|179275.3|179185.3|179274.5|179184.5|2
1731360910000|2024-11-11 21:35:10|179278.3|179188.3|179282.3|179192.3|179282.3|179192.3|179278.3|179188.3|2
1731360950000|2024-11-11 21:35:50|179282|179192|179282|179192|179282|179192|179282|179192|1
1731360980000|2024-11-11 21:36:20|179282.3|179192.3|179282.3|179192.3|179282.3|179192.3|179282.3|179192.3|1
1731361050000|2024-11-11 21:37:30|179281|179191|179279|179189|179281|179191|179279|179189|3
1731361090000|2024-11-11 21:38:10|179276|179186|179278|179188|179278|179188|179276|179186|2
1731361160000|2024-11-11 21:39:20|179298.3|179168.3|179298.3|179168.3|179298.3|179168.3|179298.3|179168.3|1
1731361170000|2024-11-11 21:39:30|179296.3|179166.3|179290|179160|179296.3|179166.3|179290|179160|3
1731361230000|2024-11-11 21:40:30|179337|179113|179337|179113|179337|179113|179337|179113|1
1731361250000|2024-11-11 21:40:50|179297.4|179167.4|179305.3|179175.3|179306.5|179176.5|179289.7|179159.7|9
1731361260000|2024-11-11 21:41:00|179305.4|179175.4|179305.4|179175.4|179305.4|179175.4|179305.3|179175.3|5
1731361280000|2024-11-11 21:41:20|179305.5|179175.5|179367|179128|179367|179175.5|179305.5|179128|2
1731361290000|2024-11-11 21:41:30|179304.9|179174.9|179304.9|179174.9|179304.9|179174.9|179304.9|179174.9|1
1731361300000|2024-11-11 21:41:40|179305|179175|179305|179175|179305|179175|179305|179175|1
1731361330000|2024-11-11 21:42:10|179309.7|179179.7|179309.7|179179.7|179309.7|179179.7|179309.7|179179.7|1
1731361340000|2024-11-11 21:42:20|179308|179178|179308|179178|179308|179178|179308|179178|1
1731361360000|2024-11-11 21:42:40|179317|179187|179317|179187|179317|179187|179317|179187|1
1731361460000|2024-11-11 21:44:20|179385|179129|179385|179129|179385|179129|179385|179129|1
1731361500000|2024-11-11 21:45:00|179386|179184.9|179314.9|179184.9|179386|179184.9|179314.9|179184.9|2
1731361510000|2024-11-11 21:45:10|179314.7|179184.7|179314.7|179184.7|179314.7|179184.7|179314.7|179184.7|1
1731361550000|2024-11-11 21:45:50|179386|179128|179314.7|179184.7|179386|179184.7|179314.7|179128|2
1731361560000|2024-11-11 21:46:00|179306.5|179176.5|179306.2|179176.2|179306.5|179176.5|179306.2|179176.2|2
1731361580000|2024-11-11 21:46:20|179306.5|179176.5|179311.9|179181.9|179311.9|179181.9|179306.5|179176.5|2
1731361610000|2024-11-11 21:46:50|179312|179182|179312|179182|179312|179182|179312|179182|1
1731361640000|2024-11-11 21:47:20|179311.8|179181.8|179311.8|179181.8|179311.8|179181.8|179311.8|179181.8|1
1731361650000|2024-11-11 21:47:30|179393|179120|179393|179120|179393|179120|179393|179120|1
1731361660000|2024-11-11 21:47:40|179311.8|179181.8|179311.8|179181.8|179311.8|179181.8|179311.8|179181.8|1
1731361700000|2024-11-11 21:48:20|179393|179120|179393|179120|179393|179120|179393|179120|1
1731361740000|2024-11-11 21:49:00|179311.8|179181.8|179311.8|179181.8|179311.8|179181.8|179311.8|179181.8|1
1731361750000|2024-11-11 21:49:10|179298.2|179168.2|179372.8|179118.7|179398|179185.5|179275.5|179099.3|10
1731361770000|2024-11-11 21:49:30|179372.6|179118.9|179364.7|179128.3|179372.6|179194.5|179273.5|179118.7|5
1731361780000|2024-11-11 21:49:40|179361|179132|179309|179179|179361|179181.5|179309|179132|8
1731361800000|2024-11-11 21:50:00|179310.7|179180.7|179254.4|179124.4|179495|179197|179247.7|179070|40
1731361810000|2024-11-11 21:50:10|179252.4|179122.4|179312|179182|179496|179202.5|179252.4|179090|38
1731361820000|2024-11-11 21:50:20|179410|179168|179431.5|179089.5|179505|179186|179314.5|179076.1|33
1731361830000|2024-11-11 21:50:30|179459.2|179117.2|179433.7|179091.7|179463.4|179187|179316|179076.3|31
1731361840000|2024-11-11 21:50:40|179460.4|179118.4|179274.5|179184.5|179467.2|179204|179274.5|179082.9|36
1731361850000|2024-11-11 21:50:50|179373.8|179106.2|179414|179184|179495.3|179190|179253.8|179083.7|38
1731361860000|2024-11-11 21:51:00|179410.7|179093.7|179309|179179|179497.7|179185|179270.6|179090|39
1731361870000|2024-11-11 21:51:10|179272.3|179142.3|179495.7|179197|179495.7|179203.5|179272.3|179112|38
1731361880000|2024-11-11 21:51:20|179417.7|179196.5|179463.8|179121.8|179463.8|179224.7|179279.3|179108.9|37
1731361890000|2024-11-11 21:51:30|179406|179113|179390.7|179128.7|179463.9|179184|179358|179111.7|36
1731361900000|2024-11-11 21:51:40|179457.7|179133.3|179377.3|179137.7|179464.4|179146.3|179337.7|179106|39
1731361910000|2024-11-11 21:51:50|179444.7|179137|179398.3|179184|179457|179208.5|179258.4|179098.7|39
1731361920000|2024-11-11 21:52:00|179389.7|179112|179377.7|179139.7|179445|179217.9|179307|179109.5|39
1731361930000|2024-11-11 21:52:10|179346.7|179131|179362|179138.7|179456.3|179145.7|179346.7|179122|38
1731361940000|2024-11-11 21:52:20|179385.7|179137|179356.3|179143|179438|179147|179347.7|179137|38
1731361950000|2024-11-11 21:52:30|179355.3|179143.3|179372.3|179138|179433.3|179175.5|179302.7|179138|30
1731361960000|2024-11-11 21:52:40|179434|179143|179305|179175|179434|179179.7|179304.9|179140.3|34
1731361970000|2024-11-11 21:52:50|179304.5|179174.5|179304.9|179174.9|179426.3|179177.4|179302.9|179145.3|28
1731361980000|2024-11-11 21:53:00|179305.2|179175.2|179355|179144.3|179439.5|179177.8|179303|179134|33
1731361990000|2024-11-11 21:53:10|179355.3|179144|179365.7|179156.3|179445|179182.2|179305.7|179127.5|32
1731362000000|2024-11-11 21:53:20|179430.7|179156|179350|179146.7|179443|179175.9|179304.9|179136|33
1731362010000|2024-11-11 21:53:30|179346.7|179146.3|179306.2|179176.2|179438.7|179188.2|179302.8|179144.7|33
1731362020000|2024-11-11 21:53:40|179304.8|179174.8|179304.4|179174.4|179378.7|179213.2|179257.5|179102|38
1731362030000|2024-11-11 21:53:50|179307.5|179177.5|179303.5|179173.5|179437.7|179179.2|179301.8|179131|27
1731362040000|2024-11-11 21:54:00|179303.3|179173.3|179303.4|179173.4|179443|179177.5|179299.2|179120.5|31
1731362050000|2024-11-11 21:54:10|179304.8|179174.8|179353.7|179147.7|179426|179177.8|179300.4|179146.7|35
1731362060000|2024-11-11 21:54:20|179353.3|179148|179351.7|179142.7|179356|179184|179311.2|179142.3|34
1731362070000|2024-11-11 21:54:30|179351.3|179143|179360|179144|179429.7|179182.2|179304.7|179137|30
1731362080000|2024-11-11 21:54:40|179359.7|179144.3|179373.3|179147|179444.3|179149|179353|179141|39
1731362090000|2024-11-11 21:54:50|179374.7|179144.7|179381.7|179142.3|179446.3|179152.7|179350.7|179133.7|36
1731362100000|2024-11-11 21:55:00|179386.3|179140|179412.3|179084|179460|179151.7|179360.3|179080.3|37
1731362110000|2024-11-11 21:55:10|179414.7|179087|179376.3|179106.7|179465.2|179187|179308.5|179085.3|37
1731362120000|2024-11-11 21:55:20|179376.7|179106.3|179379|179141.7|179464.7|179141.7|179349.7|179097.3|36
1731362130000|2024-11-11 21:55:30|179379.3|179141.3|179310.3|179180.3|179413.3|179180.5|179307|179096.7|37
1731362140000|2024-11-11 21:55:40|179311.7|179181.7|179379.7|179150.3|179454|179185|179309.4|179093|32
1731362150000|2024-11-11 21:55:50|179386.7|179149.7|179325|179108.3|179432|179154.7|179325|179086.7|40
1731362160000|2024-11-11 21:56:00|179433.7|179104.3|179367.3|179150.7|179433.7|179151.3|179275.2|179096|38
1731362170000|2024-11-11 21:56:10|179361.7|179151.3|179452.7|179146.3|179452.7|179220.7|179275.5|179105|38
1731362180000|2024-11-11 21:56:20|179379|179132.3|179472.7|179130.7|179472.7|179186.2|179316.2|179094|38
1731362190000|2024-11-11 21:56:30|179388.3|179112|179368.3|179153|179417.3|179153.3|179363|179106.3|40
1731362200000|2024-11-11 21:56:40|179363.3|179151|179366.3|179140.7|179393.5|179154|179353.3|179134|38
1731362210000|2024-11-11 21:56:50|179363.7|179150|179423.9|179081.9|179467.2|179154.3|179308|179080.3|40
1731362220000|2024-11-11 21:57:00|179431|179094.7|179460.9|179118.9|179467.5|179174|179377|179080.2|40
1731362230000|2024-11-11 21:57:10|179430|179088|179386.3|179132.3|179467.7|179174|179376.7|179075.4|40
1731362240000|2024-11-11 21:57:20|179370|179132.7|179401.5|179124.5|179456.3|179138.7|179369.7|179112.5|40
1731362250000|2024-11-11 21:57:30|179363.7|179136.7|179412.3|179073.3|179479.7|179182|179312|179073.3|40
1731362260000|2024-11-11 21:57:40|179412.7|179070.7|179429.3|179087.7|179483|179174|179320|179068.4|39
1731362270000|2024-11-11 21:57:50|179423.7|179086|179387.7|179131.7|179462.2|179140|179376|179070.7|37
1731362280000|2024-11-11 21:58:00|179383.3|179133|179449.5|179107.5|179463.2|179185|179315|179076.3|40
1731362290000|2024-11-11 21:58:10|179427.3|179090.7|179457.4|179115.4|179461.7|179143.7|179377|179081.3|39
1731362300000|2024-11-11 21:58:20|179427|179090.7|179462.4|179120.4|179463.2|179185|179315|179077.3|40
1731362310000|2024-11-11 21:58:30|179405|179112.7|179390|179130|179454|179148.3|179366|179108.5|39
1731362320000|2024-11-11 21:58:40|179395.5|179137.5|179415.5|179073.5|179463.9|179147.3|179369.3|179073.5|39
1731362330000|2024-11-11 21:58:50|179465|179123|179447.5|179128.5|179465|179185.5|179315.5|179087.9|39
1731362340000|2024-11-11 21:59:00|179420|179143.3|179430|179088|179522|179185|179314.5|179075.7|40
1731362350000|2024-11-11 21:59:10|179452.7|179110.7|179415.3|179107.7|179474|179196|179326|179081.1|40
1731362360000|2024-11-11 21:59:20|179464.7|179122.7|179326|179097.7|179507.7|179190|179318|179075.7|39
1731362370000|2024-11-11 21:59:30|179429.5|179087.5|179315|179185|179476.1|179188.5|179315|179057.9|40
1731362380000|2024-11-11 21:59:40|179431.1|179089.1|179436|179094|179558.5|179216.5|179315|179058.1|40
1731362390000|2024-11-11 21:59:50|179446|179104|179451.8|179109.8|179480.8|179185|179315|179086.8|26
1731362410000|2024-11-11 22:00:10|179338.5|178996.5|179338.5|178996.5|179338.5|178996.5|179338.5|178996.5|1
1731362460000|2024-11-11 22:01:00|179517.5|179175.5|179349|179007|179517.5|179175.5|179349|179007|2
1731362510000|2024-11-11 22:01:50|179427|179085|179427|179085|179427|179085|179427|179085|1
1731369600000|2024-11-12 00:00:00|179389.5|179047.5|179366.3|179024.3|179404|179071|179329|179009.2|14
1731369610000|2024-11-12 00:00:10|179363.3|179021.3|179362.5|179020.5|179363.3|179021.3|179362.4|179020.4|6
1731369620000|2024-11-12 00:00:20|179362.3|179020.3|179366.9|179024.9|179366.9|179024.9|179362.3|179020.3|5
1731369630000|2024-11-12 00:00:30|179366.8|179025.3|179365|179025.6|179366.8|179026|179365|179023.1|9
1731369640000|2024-11-12 00:00:40|179357|179015|179361.4|179019.4|179361.4|179019.4|179357|179015|2
1731369650000|2024-11-12 00:00:50|179358.3|179016.3|179360.2|179018.2|179360.4|179018.4|179352.5|179010.5|8
1731369660000|2024-11-12 00:01:00|179362.7|179020.7|179362.8|179031.7|179362.8|179031.7|179362.7|179020.7|2
1731369670000|2024-11-12 00:01:10|179362.5|179032|179364.1|179029.3|179364.1|179032|179362.5|179029.3|2
1731369680000|2024-11-12 00:01:20|179363.9|179029.5|179362.8|179031.8|179363.9|179031.8|179362.8|179029.5|2
1731369690000|2024-11-12 00:01:30|179360|179032|179358|179031.9|179360|179033.2|179354.8|179031.9|3
1731369710000|2024-11-12 00:01:50|179357.6|179032.3|179357.6|179032.3|179357.6|179032.3|179357.6|179032.3|1
1731369720000|2024-11-12 00:02:00|179352.9|179033.4|179350.2|179037.8|179353|179037.8|179350.2|179011|4
1731369730000|2024-11-12 00:02:10|179351.8|179036.2|179351.8|179036.2|179351.8|179036.2|179351.8|179036.2|1
1731369750000|2024-11-12 00:02:30|179351.7|179036.3|179351.4|179038.7|179351.7|179038.7|179351.4|179036.3|2
1731369760000|2024-11-12 00:02:40|179356.2|179014.2|179356.3|179014.3|179356.3|179014.3|179356.2|179014.2|4
1731369770000|2024-11-12 00:02:50|179356.2|179014.2|179356.3|179014.3|179356.3|179014.3|179356.2|179014.2|4
1731369780000|2024-11-12 00:03:00|179349.8|179040.4|179351.6|179036.7|179351.6|179040.4|179349.8|179036.7|5
1731369790000|2024-11-12 00:03:10|179350.2|179038|179351.6|179036.7|179351.6|179038|179350.2|179036.7|2
1731369800000|2024-11-12 00:03:20|179351.5||179351.5||179351.5||179351.5||1
1731369810000|2024-11-12 00:03:30|179353.4|179011.4|179357.4|179015.4|179357.5|179015.5|179353.4|179011.4|3
1731369820000|2024-11-12 00:03:40|179357.5|179015.5|179357.4|179015.4|179357.5|179015.5|179357.4|179015.4|4
1731369830000|2024-11-12 00:03:50|179347.4|179005.4|179347.4|179005.4|179347.4|179005.4|179347.4|179005.4|1
1731369840000|2024-11-12 00:04:00|179350.6|179008.6|179345.9|179040.5|179350.6|179040.5|179345.9|179004.2|4
1731369860000|2024-11-12 00:04:20|179345.8|179040.7|179345.8|179040.7|179345.8|179040.7|179345.8|179040.7|1
1731369870000|2024-11-12 00:04:30|179350.7|179008.7|179350.7|179008.7|179350.7|179008.7|179350.7|179008.7|1
1731369880000|2024-11-12 00:04:40|179351.9|179009.9|179351.9|179009.9|179351.9|179009.9|179351.9|179009.9|1
1731369900000|2024-11-12 00:05:00|179344.9|179042.3|179345.5|179041.2|179345.5|179042.5|179344.8|179041.2|3
1731369910000|2024-11-12 00:05:10|179344.4|179042.8|179346.8|179040.6|179346.8|179042.8|179344.4|179040.6|2
1731369930000|2024-11-12 00:05:30|179352.1|179010.1|179344.1|179002.1|179352.1|179010.1|179344.1|179002.1|2
1731369940000|2024-11-12 00:05:40|179345.6|179003.6|179351.1|179009.1|179351.9|179009.9|179345.6|179003.6|5
1731369950000|2024-11-12 00:05:50|179340.4|178998.4|179345.9|179035.1|179345.9|179035.1|179340.4|178998.4|2
1731369960000|2024-11-12 00:06:00|179343.2|179039.9|179343.2|179039.9|179343.2|179039.9|179343.2|179039.9|1
1731369970000|2024-11-12 00:06:10|179343.1|179040|179343.1|179040|179343.1|179040|179343.1|179040|1
1731369980000|2024-11-12 00:06:20|179343.8|179036|179342.5|179000.5|179343.8|179038.2|179342.5|179000.5|3
1731369990000|2024-11-12 00:06:30|179338.8|178996.8|179341.7|178999.7|179341.7|178999.7|179338.8|178996.8|2
1731370010000|2024-11-12 00:06:50|179341.6|178999.6|179342.3|179038.1|179343.5|179039.1|179341.6|178999.6|8
1731370020000|2024-11-12 00:07:00|179342.7|179035.8|179341.3|179038.2|179343.2|179038.2|179341.3|179033.5|4
1731370030000|2024-11-12 00:07:10|179341.2|179038.3|179341.2|179038.3|179341.2|179038.3|179341.2|179038.3|1
1731370040000|2024-11-12 00:07:20|179340.2|178998.2|179340.2|178998.2|179340.2|178998.2|179336.1|178994.1|6
1731370070000|2024-11-12 00:07:50|179341.3|179038.1|179341.6|179036.9|179342.2|179038.1|179341.3|179035|3
1731370090000|2024-11-12 00:08:10|179340.8|179042.9|179473.4|179134|179505.6|179163.6|179340.8|179042.9|4
1731370110000|2024-11-12 00:08:30|179473.1|179134.3|179470.3|179135.1|179473.1|179135.1|179470.3|179134.3|2
1731370120000|2024-11-12 00:08:40|179473.4|179134.1|179470.6|179135|179473.4|179135|179470.6|179134.1|2
1731370130000|2024-11-12 00:08:50|179479.4|179137.4|179479.4|179137.4|179479.4|179137.4|179479.4|179137.4|1
1731370150000|2024-11-12 00:09:10|179470.5|179135|179470.5|179135|179470.5|179135|179470.5|179135|1
1731370170000|2024-11-12 00:09:30|179473.8|179134.1|179473.8|179134.1|179473.8|179134.1|179473.8|179134.1|1
1731370190000|2024-11-12 00:09:50|179482.9|179140.9|179482.9|179140.9|179482.9|179140.9|179482.9|179140.9|1
1731370210000|2024-11-12 00:10:10|179473.8|179134.1|179473.8|179134.1|179473.8|179134.1|179473.8|179134.1|1
1731370240000|2024-11-12 00:10:40|179482.9|179140.9|179482.9|179140.9|179482.9|179140.9|179482.9|179140.9|1
1731370250000|2024-11-12 00:10:50|179478.6|179136.6|179478.6|179136.6|179478.6|179136.6|179478.6|179136.6|1
1731370260000|2024-11-12 00:11:00|179481.1|179139.1|179481.1|179139.1|179481.1|179139.1|179481.1|179139.1|1
1731370270000|2024-11-12 00:11:10|179472.4|179134.3|179472.4|179134.3|179472.4|179134.3|179472.4|179134.3|1
1731370310000|2024-11-12 00:11:50|179481.1|179139.1|179481.1|179139.1|179481.1|179139.1|179481.1|179139.1|1
1731370330000|2024-11-12 00:12:10|179472.4|179134.3|179472.4|179134.3|179472.4|179134.3|179472.4|179134.3|1
1731370360000|2024-11-12 00:12:40|179481.1|179139.1|179481.1|179139.1|179481.1|179139.1|179481.1|179139.1|1
1731370380000|2024-11-12 00:13:00|179432.3|179133.8|179432.3|179167.1|179432.3|179167.1|179432.3|179133.8|2
1731370390000|2024-11-12 00:13:10|179434.2|179166.2|179441.6|179132.2|179442.6|179166.2|179434.2|179129.9|4
1731370420000|2024-11-12 00:13:40|179447.4|179131.3|179462.8|179164.6|179463.4|179164.6|179447.4|179129.4|4
1731370450000|2024-11-12 00:14:10|179487.2|179145.2|179462.8|179164.6|179487.2|179164.6|179462.8|179145.2|2
1731370460000|2024-11-12 00:14:20|179460.4|179167.7|179457.8|179168.7|179460.4|179168.7|179457.8|179167.7|2
1731370480000|2024-11-12 00:14:40|179456.7|179169.1|179488.1|179146.1|179488.1|179169.3|179455.8|179146.1|5
1731370490000|2024-11-12 00:14:50|179486.3|179144.3|179401.7|179090.3|179486.3|179144.3|179401.7|179073|5
1731370500000|2024-11-12 00:15:00|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|1
1731370530000|2024-11-12 00:15:30|179411|179069|179411|179069|179411|179069|179411|179069|1
1731370550000|2024-11-12 00:15:50|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|1
1731370580000|2024-11-12 00:16:20|179411|179069|179411|179069|179411|179069|179411|179069|1
1731370610000|2024-11-12 00:16:50|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|1
1731370650000|2024-11-12 00:17:30|179411|179069|179411|179069|179411|179069|179411|179069|1
1731370670000|2024-11-12 00:17:50|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|1
1731370710000|2024-11-12 00:18:30|179411|179069|179411|179069|179411|179069|179411|179069|1
1731370730000|2024-11-12 00:18:50|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|179403.8|179089.5|1
1731370740000|2024-11-12 00:19:00|179403.5|179090.6|179350.9|179090.6|179403.5|179090.6|179350.9|179090.6|2
1731370770000|2024-11-12 00:19:30|179412.3|179070.3|179412.3|179070.3|179412.3|179070.3|179412.3|179070.3|1
1731370790000|2024-11-12 00:19:50|179350.9|179090.6|179350.9|179090.6|179350.9|179090.6|179350.9|179090.6|1
1731370800000|2024-11-12 00:20:00|179349.1|179092.5|179401.8|179092.5|179401.8|179092.5|179349.1|179092.5|2
1731370810000|2024-11-12 00:20:10|179401.7|179097.1|179442.6|179166.7|179442.6|179166.7|179399.4|179097.1|4
1731370830000|2024-11-12 00:20:30|179442.3|179167|179442.3|179167|179442.3|179167|179442.3|179167|1
1731370840000|2024-11-12 00:20:40|179484.9|179142.9|179484.9|179142.9|179484.9|179142.9|179484.9|179142.9|1
1731370860000|2024-11-12 00:21:00|179442.3|179167|179442.3|179167|179442.3|179167|179442.3|179167|1
1731370870000|2024-11-12 00:21:10|179440.4|179171.9|179490.6|179244.2|179508.9|179244.2|179440.4|179171.9|4
1731370880000|2024-11-12 00:21:20|179490.1|179244.7|179492.4|179243.5|179492.4|179249.1|179490.1|179243.5|3
1731370900000|2024-11-12 00:21:40|179492.2|179243.7|179492.2|179243.7|179492.2|179243.7|179492.2|179243.7|1
1731370920000|2024-11-12 00:22:00|179549.9|179207.9|179549.9|179207.9|179549.9|179207.9|179549.9|179207.9|1
1731370930000|2024-11-12 00:22:10|179492.2|179243.7|179491.9|179245.2|179492.2|179245.2|179491.9|179243.7|3
1731370940000|2024-11-12 00:22:20|179491.8|179245.3|179491.8|179245.3|179491.8|179245.3|179491.8|179245.3|1
1731370960000|2024-11-12 00:22:40|179551.6|179209.6|179551.6|179209.6|179551.6|179209.6|179551.6|179209.6|1
1731370990000|2024-11-12 00:23:10|179491.7|179245.4|179491.6|179245.4|179491.7|179245.4|179491.6|179245.4|2
1731371000000|2024-11-12 00:23:20|179491.5|179245.5|179491.5|179245.5|179491.5|179245.5|179491.5|179245.5|1
1731371010000|2024-11-12 00:23:30|179493.6|179246.2|179493.6|179246.2|179493.6|179246.2|179493.6|179246.2|1
1731371020000|2024-11-12 00:23:40|179555.8|179213.8|179555.8|179213.8|179555.8|179213.8|179555.8|179213.8|1
1731371050000|2024-11-12 00:24:10|179493.6|179246.3|179493.6|179246.3|179493.6|179246.3|179493.6|179246.3|1
1731371060000|2024-11-12 00:24:20|179493.5||179493.5||179493.5||179493.5||1
1731371070000|2024-11-12 00:24:30|179491.5|179248.5|179491.5|179248.5|179491.5|179248.5|179491.5|179248.5|1
1731371080000|2024-11-12 00:24:40|179556.1|179214.1|179556.1|179214.1|179556.1|179214.1|179556.1|179214.1|1
1731371110000|2024-11-12 00:25:10|179491.3|179248.7|179491.3|179248.7|179491.3|179248.7|179491.3|179248.7|1
1731371120000|2024-11-12 00:25:20||179248.8||179248.8||179248.8||179248.8|1
1731371130000|2024-11-12 00:25:30|179491.2||179491.2||179491.2||179491.2||1
1731371140000|2024-11-12 00:25:40|179556.1|179214.1|179556.1|179214.1|179556.1|179214.1|179556.1|179214.1|1
1731371150000|2024-11-12 00:25:50|179556|179214|179555.5|179213.5|179556|179214|179555.5|179213.5|2
1731371170000|2024-11-12 00:26:10|179492|179247.7|179491.9|179247.7|179492|179247.7|179491.9|179247.7|2
1731371180000|2024-11-12 00:26:20|179492.2|179248.4|179491.2|179249|179492.2|179249|179491.2|179248.4|2
1731371200000|2024-11-12 00:26:40|179556.5|179214.5|179556.5|179214.5|179556.5|179214.5|179556.5|179214.5|1
1731371220000|2024-11-12 00:27:00|179556.4|179214.4|179494|179247.4|179556.4|179249.2|179491.1|179214.4|3
1731371260000|2024-11-12 00:27:40|179558.1|179216.1|179558.1|179216.1|179558.1|179216.1|179558.1|179216.1|1
1731371290000|2024-11-12 00:28:10|179494|179247.4|179494|179247.4|179494|179247.4|179494|179247.4|1
1731371320000|2024-11-12 00:28:40|179558.1|179216.1|179558.1|179216.1|179558.1|179216.1|179558.1|179216.1|1
1731371350000|2024-11-12 00:29:10|179494|179247.4|179493.5|179247|179494.8|179247.4|179493.5|179246|3
1731371380000|2024-11-12 00:29:40|179556.7|179214.7|179481.7|179167.2|179556.7|179214.7|179476.4|179134.4|4
1731371430000|2024-11-12 00:30:30|179494.4|179152.4|179494.4|179152.4|179494.4|179152.4|179494.4|179152.4|1
1731371440000|2024-11-12 00:30:40|179481.7|179167.2|179481.7|179167.2|179481.7|179167.2|179481.7|179167.2|1
1731371470000|2024-11-12 00:31:10|179494.4|179152.4|179494.4|179152.4|179494.4|179152.4|179494.4|179152.4|1
1731371500000|2024-11-12 00:31:40|179481.7|179167.2|179481.7|179167.2|179481.7|179167.2|179481.7|179167.2|1
1731371510000|2024-11-12 00:31:50|179476.1|179173.4|179494.3|179224.4|179503.7|179224.4|179476.1|179161.7|3
1731371550000|2024-11-12 00:32:30|179549|179207|179549|179207|179549|179207|179549|179207|1
1731371570000|2024-11-12 00:32:50|179550.2|179208.2|179492.4|179229.5|179553.8|179229.5|179492.4|179208.2|3
1731371580000|2024-11-12 00:33:00|179492.3|179229.6|179493.3|179228.8|179494.4|179229.6|179492.3|179228.1|3
1731371600000|2024-11-12 00:33:20|179493.2|179228.9|179493.2|179228.9|179493.2|179228.9|179493.2|179228.9|1
1731371610000|2024-11-12 00:33:30|179554.2|179212.2|179554.2|179212.2|179554.2|179212.2|179554.2|179212.2|1
1731371690000|2024-11-12 00:34:50|179493|179229.1|179493|179229.1|179493|179229.1|179493|179229.1|1
1731371700000|2024-11-12 00:35:00|179493.4|179228.3|179493.4|179228.3|179493.4|179228.3|179493.4|179228.3|1
1731371730000|2024-11-12 00:35:30|179553.6|179211.6|179553.6|179211.6|179553.6|179211.6|179553.6|179211.6|1
1731371750000|2024-11-12 00:35:50|179493.3|179228.4|179493.3|179228.4|179493.3|179228.4|179493.3|179228.4|1
1731371770000|2024-11-12 00:36:10|179494.8|179227.9|179493.4|179228.3|179494.8|179228.3|179493.4|179227.9|2
1731371780000|2024-11-12 00:36:20|179493.3|179211.5|179553.5|179211.5|179553.5|179211.5|179493.3|179211.5|2
1731371790000|2024-11-12 00:36:30|179554.8|179212.8|179553.4|179211.4|179554.8|179212.8|179553.4|179211.4|2
1731371810000|2024-11-12 00:36:50|179553.3|179211.3|179493|179228.5|179553.3|179228.5|179493|179211.3|2
1731371840000|2024-11-12 00:37:20|179553.4|179228.6|179553.4|179211.4|179553.4|179228.6|179553.4|179211.4|2
1731371860000|2024-11-12 00:37:40|179555.5|179213.5|179554|179212|179555.5|179213.5|179554|179212|2
1731371870000|2024-11-12 00:37:50|179493.4|179228.6|179493.4|179228.6|179493.4|179228.6|179493.4|179228.6|1
1731371880000|2024-11-12 00:38:00|179490.5|179132.6|179479.4|179167|179490.5|179167|179474.6|179132.6|3
1731371910000|2024-11-12 00:38:30|179490.6|179148.6|179490.6|179148.6|179490.6|179148.6|179490.6|179148.6|1
1731371940000|2024-11-12 00:39:00|179479.4|179167|179479.4|179167|179479.4|179167|179479.4|179167|1
1731371970000|2024-11-12 00:39:30|179490.6|179148.6|179490.6|179148.6|179490.6|179148.6|179490.6|179148.6|1
1731372000000|2024-11-12 00:40:00|179479.4|179167|179482.3|179164.8|179482.3|179167|179479.4|179164.8|2
1731372030000|2024-11-12 00:40:30|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372060000|2024-11-12 00:41:00|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|1
1731372150000|2024-11-12 00:42:30|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372180000|2024-11-12 00:43:00|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|1
1731372220000|2024-11-12 00:43:40|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372240000|2024-11-12 00:44:00|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|1
1731372270000|2024-11-12 00:44:30|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372300000|2024-11-12 00:45:00|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|1
1731372340000|2024-11-12 00:45:40|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372360000|2024-11-12 00:46:00|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|1
1731372390000|2024-11-12 00:46:30|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372420000|2024-11-12 00:47:00|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|179482.3|179164.8|1
1731372460000|2024-11-12 00:47:40|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|179491.7|179149.7|1
1731372510000|2024-11-12 00:48:30|179491.2|179149.2|179491.2|179149.2|179491.2|179149.2|179491.2|179149.2|1
1731372540000|2024-11-12 00:49:00|179483.7|179163.1|179481.2|179165.7|179483.7|179165.7|179462.1|179163.1|3
1731372580000|2024-11-12 00:49:40|179491.3|179149.3|179491.3|179149.3|179491.3|179149.3|179491.3|179149.3|1
1731372600000|2024-11-12 00:50:00|179481.2|179165.7|179482.5|179164|179482.5|179166.6|179475.9|179164|4
1731372630000|2024-11-12 00:50:30|179490.8|179148.8|179490.8|179148.8|179490.8|179148.8|179490.8|179148.8|1
1731372660000|2024-11-12 00:51:00|179482.5|179164|179482.5|179164|179482.5|179164|179482.5|179164|1
1731372700000|2024-11-12 00:51:40|179490.8|179148.8|179490.8|179148.8|179490.8|179148.8|179490.8|179148.8|1
1731372720000|2024-11-12 00:52:00|179500.1|179158.1|179385.9|179255.9|179500.1|179262.3|179385.9|179158.1|4
1731372730000|2024-11-12 00:52:10|179384.6|179254.6|179387.1|179257.1|179387.6|179257.6|179384.6|179254.6|4
1731372740000|2024-11-12 00:52:20|179384.1|179254.1|179384.1|179254.1|179384.1|179254.1|179384.1|179254.1|1
1731372750000|2024-11-12 00:52:30|179387.4|179257.4|179377.1|179247.1|179421.8|179257.4|179377.1|179191|3
1731372760000|2024-11-12 00:52:40|179377.3|179247.3|179373.9|179243.9|179382.5|179252.5|179373.9|179243.9|12
1731372770000|2024-11-12 00:52:50|179377.5|179247.5|179386.3|179256.3|179389|179259|179367.8|179237.8|19
1731372790000|2024-11-12 00:53:10|179394.4|179264.4|179394.4|179264.4|179394.4|179264.4|179394.4|179264.4|1
1731372800000|2024-11-12 00:53:20|179390.4|179260.4|179390.4|179260.4|179390.4|179260.4|179390.4|179260.4|1
1731372810000|2024-11-12 00:53:30|179388.5|179258.5|179379|179249|179389.1|179259.1|179373.4|179243.4|12
1731372820000|2024-11-12 00:53:40|179382.3|179252.3|179380.6|179250.6|179382.6|179252.6|179372.7|179242.7|10
1731372830000|2024-11-12 00:53:50|179367.6|179237.6|179367.1|179237.1|179382.4|179252.4|179367.1|179237.1|20
1731372840000|2024-11-12 00:54:00|179371.1|179241.1|179370.2|179240.2|179371.1|179241.1|179368.9|179238.9|4
1731372860000|2024-11-12 00:54:20|179372.6|179242.6|179375.4|179245.4|179381.6|179251.6|179372.6|179242.6|8
1731372870000|2024-11-12 00:54:30|179379.2|179249.2|179379.6|179249.6|179388.3|179258.3|179379.2|179249.2|14
1731372890000|2024-11-12 00:54:50|179378|179248|179372.2|179242.2|179419.1|179258.3|179368.3|179203.8|16
1731372900000|2024-11-12 00:55:00|179380.5|179250.5|179379.7|179249.7|179382.9|179252.9|179373.2|179243.2|10
1731372910000|2024-11-12 00:55:10|179374.1|179244.1|179366.6|179236.6|179374.1|179244.1|179355.8|179225.8|18
1731372930000|2024-11-12 00:55:30|179364.6|179234.6|179391.7|179261.7|179391.7|179261.7|179345|179215|8
1731372940000|2024-11-12 00:55:40|179395.7|179265.7|179365.9|179235.9|179405.9|179275.9|179365.9|179235.9|10
1731372950000|2024-11-12 00:55:50|179367.7|179237.7|179365|179235|179367.7|179237.7|179365|179235|2
1731372960000|2024-11-12 00:56:00|179352|179222|179359.3|179229.3|179359.3|179229.3|179352|179222|4
1731372970000|2024-11-12 00:56:10|179365.8|179235.8|179364.6|179234.6|179365.8|179235.8|179357.9|179227.9|6
1731372980000|2024-11-12 00:56:20|179362.5|179232.5|179363.4|179233.4|179370.7|179240.7|179360.9|179230.9|12
1731372990000|2024-11-12 00:56:30|179366.4|179236.4|179351.4|179221.4|179408.7|179236.4|179351.4|179190.7|9
1731373000000|2024-11-12 00:56:40|179353.1|179223.1|179353.1|179223.1|179353.1|179223.1|179353.1|179223.1|1
1731373030000|2024-11-12 00:57:10|179446.4|179104.4|179361.1|179231.1|179446.4|179231.1|179357.2|179104.4|3
1731373040000|2024-11-12 00:57:20|179360.7|179230.7|179362.8|179232.8|179368|179238|179360.7|179230.7|10
1731373050000|2024-11-12 00:57:30|179360.6|179230.6|179359|179229|179364|179234|179355.4|179225.4|8
1731373060000|2024-11-12 00:57:40|179365.9|179235.9|179364.6|179234.6|179369.2|179239.2|179362.5|179232.5|18
1731373070000|2024-11-12 00:57:50|179365.7|179235.7|179360.1|179230.1|179371.9|179241.9|179355.7|179225.7|19
1731373080000|2024-11-12 00:58:00|179361.4|179231.4|179366.7|179236.7|179367.1|179237.1|179354|179224|17
1731373090000|2024-11-12 00:58:10|179366.4|179236.4|179366.8|179236.8|179379.7|179249.7|179357|179227|22
1731373100000|2024-11-12 00:58:20|179365.2|179235.2|179404.6|179201.8|179413.9|179238.3|179358.7|179197.1|20
1731373110000|2024-11-12 00:58:30|179397.9|179197.8|179367.2|179237.2|179407.2|179237.2|179361.2|179197.8|12
1731373130000|2024-11-12 00:58:50|179373.1|179243.1|179369.1|179239.1|179373.1|179243.1|179369.1|179239.1|2
1731373140000|2024-11-12 00:59:00|179366.1|179236.1|179357.7|179227.7|179366.1|179236.1|179357.7|179227.7|3
1731373150000|2024-11-12 00:59:10|179359.4|179229.4|179370.8|179240.8|179370.8|179240.8|179359.4|179229.4|9
1731373170000|2024-11-12 00:59:30|179359|179229|179376.7|179246.7|179376.7|179246.7|179358.1|179228.1|6
1731373180000|2024-11-12 00:59:40|179372|179242|179378.9|179248.9|179378.9|179248.9|179370.2|179240.2|5
1731373190000|2024-11-12 00:59:50|179377.2|179247.2|179370.3|179240.3|179377.2|179247.2|179365.3|179235.3|3
1731373200000|2024-11-12 01:00:00|179371.5|179241.5|179383.8|179253.8|179397.9|179253.8|179354|179196.8|16
1731373210000|2024-11-12 01:00:10|179379.8|179249.8|179389.8|179259.8|179389.8|179259.8|179379.8|179249.8|4
1731373220000|2024-11-12 01:00:20|179380|179250|179384.4|179254.4|179387|179257|179380|179250|4
1731373230000|2024-11-12 01:00:30|179383.6|179253.6|179364.7|179234.7|179383.6|179253.6|179353.8|179223.8|20
1731373240000|2024-11-12 01:00:40|179365.2|179235.2|179367.6|179237.6|179373.2|179243.2|179361.1|179231.1|16
1731373250000|2024-11-12 01:00:50|179364.9|179234.9|179373.8|179243.8|179437|179243.8|179364.9|179198.5|13
1731373270000|2024-11-12 01:01:10|179374.8|179244.8|179381.8|179251.8|179381.8|179251.8|179374.8|179244.8|3
1731373280000|2024-11-12 01:01:20|179381.7|179251.7|179381.7|179251.7|179381.7|179251.7|179381.7|179251.7|1
1731373300000|2024-11-12 01:01:40|179381.8|179251.8|179381.8|179251.8|179381.8|179251.8|179381.8|179251.8|1
1731373310000|2024-11-12 01:01:50|179380|179250|179376.1|179246.1|179380|179250|179364.8|179234.8|5
1731373320000|2024-11-12 01:02:00|179380.2|179250.2|179377.3|179247.3|179387.5|179257.5|179377.3|179247.3|5
1731373330000|2024-11-12 01:02:10|179379.8|179249.8|179382.2|179252.2|179382.2|179252.2|179371.9|179241.9|7
1731373340000|2024-11-12 01:02:20|179376.6|179246.6|179376.3|179246.3|179378.2|179248.2|179366.3|179236.3|16
1731373350000|2024-11-12 01:02:30|179383.3|179253.3|179377.9|179247.9|179385|179255|179377.9|179247.9|4
1731373360000|2024-11-12 01:02:40|179379.7|179249.7|179384.6|179254.6|179384.6|179254.6|179379.7|179249.7|4
1731373380000|2024-11-12 01:03:00|179389.4|179259.4|179428.8|179298.8|179431.6|179301.6|179389.4|179259.4|6
1731373390000|2024-11-12 01:03:10|179433.1|179303.1|179430.3|179300.3|179433.1|179303.1|179430.3|179300.3|4
1731373400000|2024-11-12 01:03:20|179437.2|179307.2|179427.6|179297.6|179439.9|179309.9|179422.9|179292.9|8
1731373410000|2024-11-12 01:03:30|179422.6|179292.6|179429.2|179299.2|179431.8|179301.8|179422.6|179292.6|6
1731373420000|2024-11-12 01:03:40|179431.6|179301.6|179432.6|179302.6|179436|179306|179424|179294|10
1731373430000|2024-11-12 01:03:50|179475.6|179270.8|179385.5|179255.5|179476.9|179310.6|179380.1|179250.1|11
1731373440000|2024-11-12 01:04:00|179383.7|179253.7|179379.2|179249.2|179383.7|179253.7|179372.7|179242.7|9
1731373450000|2024-11-12 01:04:10|179377.3|179247.3|179375.7|179245.7|179382.7|179252.7|179375.7|179245.7|3
1731373490000|2024-11-12 01:04:50|179475.4|179147|179346.5|179216.5|179475.4|179245.7|179346.5|179147|6
1731373510000|2024-11-12 01:05:10|179348.5|179218.5|179349.4|179219.4|179350.9|179220.9|179348.5|179218.5|3
1731373520000|2024-11-12 01:05:20|179351.9|179221.9|179412.7|179209.4|179413|179221.9|179351.9|179209.4|3
1731373530000|2024-11-12 01:05:30|179416.5|179213.9|179387.4|179257.4|179418.4|179262|179383.5|179213.9|9
1731373540000|2024-11-12 01:05:40|179391.4|179261.4|179420.9|179213.4|179420.9|179261.4|179385.8|179213.4|3
1731373550000|2024-11-12 01:05:50|179425.2|179216.7|179385.3|179255.3|179425.2|179255.8|179381|179216.7|9
1731373560000|2024-11-12 01:06:00|179381.9|179251.9|179378.6|179248.6|179381.9|179251.9|179378.6|179248.6|2
1731373570000|2024-11-12 01:06:10|179380.7|179250.7|179390.4|179260.4|179390.4|179260.4|179380.7|179250.7|4
1731373590000|2024-11-12 01:06:30|179387.9|179257.9|179383.9|179253.9|179387.9|179257.9|179383.9|179253.9|2
1731373600000|2024-11-12 01:06:40|179380.6|179250.6|179395.6|179265.6|179395.6|179265.6|179380.6|179250.6|5
1731373620000|2024-11-12 01:07:00|179394.2|179264.2|179389.2|179259.2|179394.2|179264.2|179385.8|179255.8|7
1731373630000|2024-11-12 01:07:10|179385.2|179255.2|179385.2|179255.2|179385.2|179255.2|179385.2|179255.2|1
1731373640000|2024-11-12 01:07:20|179398.5|179268.5|179394.7|179264.7|179398.5|179268.5|179394.7|179264.7|3
1731373650000|2024-11-12 01:07:30|179393.3|179263.3|179382.7|179252.7|179393.3|179263.3|179381.6|179251.6|6
1731373660000|2024-11-12 01:07:40|179385.7|179255.7|179374.5|179244.5|179385.7|179255.7|179374.5|179244.5|4
1731373670000|2024-11-12 01:07:50|179374.6|179244.6|179374.6|179244.6|179374.6|179244.6|179374.6|179244.6|1
1731373680000|2024-11-12 01:08:00|179368.9|179238.9|179379.2|179249.2|179381.3|179251.3|179368.9|179238.9|4
1731373690000|2024-11-12 01:08:10|179377.4|179247.4|179376.7|179246.7|179382.8|179252.8|179376.7|179246.7|5
1731373700000|2024-11-12 01:08:20|179371.1|179241.1|179374.4|179244.4|179374.4|179244.4|179371.1|179241.1|3
1731373710000|2024-11-12 01:08:30|179375.7|179245.7|179383.2|179253.2|179383.2|179253.2|179375.7|179245.7|3
1731373720000|2024-11-12 01:08:40|179384.9|179254.9|179385.8|179255.8|179385.8|179255.8|179384.9|179254.9|2
1731373740000|2024-11-12 01:09:00|179384|179254|179381.8|179251.8|179386.9|179256.9|179374.3|179244.3|10
1731373750000|2024-11-12 01:09:10|179387.9|179257.9|179415.3|179285.3|179415.3|179285.3|179387.9|179257.9|6
1731373770000|2024-11-12 01:09:30|179417.3|179287.3|179419.3|179289.3|179419.3|179289.3|179417.3|179287.3|3
1731373780000|2024-11-12 01:09:40|179510.7|179182.2|179410.8|179280.8|179510.7|179287.3|179410.8|179182.2|4
1731373790000|2024-11-12 01:09:50|179412.9|179282.9|179398.6|179268.6|179412.9|179282.9|179398.6|179268.6|2
1731373800000|2024-11-12 01:10:00|179401.6|179271.6|179398.6|179268.6|179405.8|179275.8|179398.6|179268.6|6
1731373810000|2024-11-12 01:10:10|179400.1|179270.1|179400.1|179270.1|179400.1|179270.1|179400.1|179270.1|1
1731373820000|2024-11-12 01:10:20|179403|179273|179399.5|179269.5|179408.6|179278.6|179395.9|179265.9|7
1731373830000|2024-11-12 01:10:30|179397.2|179267.2|179402.8|179272.8|179402.8|179272.8|179391.9|179261.9|4
1731373840000|2024-11-12 01:10:40|179400.9|179270.9|179412.3|179282.3|179416|179286|179400.9|179270.9|10
1731373860000|2024-11-12 01:11:00|179410|179280|179417.4|179287.4|179417.4|179287.4|179410|179280|2
1731373870000|2024-11-12 01:11:10|179422.4|179292.4|179412.4|179282.4|179422.4|179292.4|179411.8|179281.8|7
1731373880000|2024-11-12 01:11:20|179410.2|179280.2|179398.5|179268.5|179410.2|179280.2|179396.2|179266.2|6
1731373890000|2024-11-12 01:11:30|179408.2|179278.2|179410.7|179280.7|179410.7|179280.7|179395.4|179265.4|19
1731373900000|2024-11-12 01:11:40|179410|179280|179396|179266|179430.1|179280|179391|179225.2|8
1731373920000|2024-11-12 01:12:00|179397.8|179267.8|179402.9|179272.9|179402.9|179272.9|179397.8|179267.8|2
1731373930000|2024-11-12 01:12:10|179401|179271|179397.5|179267.5|179401|179271|179397.5|179267.5|2
1731373940000|2024-11-12 01:12:20|179390.8|179260.8|179390.8|179260.8|179390.8|179260.8|179390.8|179260.8|1
1731373960000|2024-11-12 01:12:40|179393.1|179263.1|179391.3|179261.3|179393.1|179263.1|179391.3|179261.3|2
1731373970000|2024-11-12 01:12:50|179393.3|179263.3|179397.7|179267.7|179397.7|179267.7|179393.3|179263.3|2
1731373980000|2024-11-12 01:13:00|179441.1|179234.8|179391.7|179261.7|179441.1|179261.7|179391.7|179234.8|2
1731373990000|2024-11-12 01:13:10|179394.6|179264.6|179407.1|179277.1|179410.4|179280.4|179394.6|179264.6|5
1731374000000|2024-11-12 01:13:20|179413.1|179283.1|179399.4|179269.4|179413.1|179283.1|179399.4|179269.4|4
1731374010000|2024-11-12 01:13:30|179400.1|179270.1|179404|179274|179416.4|179286.4|179400.1|179270.1|6
1731374020000|2024-11-12 01:13:40|179408.5|179278.5|179400.3|179270.3|179415.3|179285.3|179398.2|179268.2|9
1731374030000|2024-11-12 01:13:50|179402.5|179272.5|179411.3|179281.3|179413.1|179283.1|179402.5|179272.5|9
1731374040000|2024-11-12 01:14:00|179413.7|179283.7|179412.4|179282.4|179418.7|179288.7|179412.4|179282.4|8
1731374050000|2024-11-12 01:14:10|179415.7|179285.7|179413.8|179283.8|179417.1|179287.1|179411.1|179281.1|5
1731374060000|2024-11-12 01:14:20|179415.8|179285.8|179429.6|179299.6|179429.6|179299.6|179415.8|179285.8|5
1731374070000|2024-11-12 01:14:30|179425.8|179295.8|179425.8|179295.8|179434.7|179304.7|179425.8|179295.8|4
1731374080000|2024-11-12 01:14:40|179427.7|179297.7|179427.6|179297.6|179427.7|179297.7|179427.6|179297.6|2
1731374090000|2024-11-12 01:14:50|179429.4|179299.4|179411.9|179281.9|179429.4|179299.4|179409.6|179279.6|5
1731374100000|2024-11-12 01:15:00|179414.6|179284.6|179415.9|179285.9|179415.9|179285.9|179408.9|179278.9|10
1731374110000|2024-11-12 01:15:10|179410.5|179280.5|179438.6|179308.6|179440.5|179310.5|179410.5|179280.5|11
1731374120000|2024-11-12 01:15:20|179433.1|179303.1|179436.9|179306.9|179443.9|179313.9|179433.1|179303.1|15
1731374130000|2024-11-12 01:15:30|179439.6|179309.6|179431.4|179301.4|179441.5|179311.5|179429.5|179299.5|13
1731374140000|2024-11-12 01:15:40|179429.3|179299.3|179431.7|179301.7|179431.7|179301.7|179424.9|179294.9|7
1731374150000|2024-11-12 01:15:50|179428|179298|179427.4|179297.4|179431|179301|179424|179294|4
1731374160000|2024-11-12 01:16:00|179423.7|179293.7|179429.4|179299.4|179479.7|179299.4|179423.6|179277|7
1731374170000|2024-11-12 01:16:10|179425.4|179295.4|179421|179291|179425.4|179295.4|179419|179289|3
1731374180000|2024-11-12 01:16:20|179418.9|179288.9|179415.3|179285.3|179418.9|179288.9|179415.3|179285.3|2
1731374190000|2024-11-12 01:16:30|179420.6|179290.6|179404.9|179274.9|179420.6|179290.6|179402|179272|7
1731374200000|2024-11-12 01:16:40|179406.6|179276.6|179407.1|179277.1|179407.1|179277.1|179401.8|179271.8|3
1731374210000|2024-11-12 01:16:50|179401.4|179271.4|179405.7|179275.7|179405.7|179275.7|179401.4|179271.4|2
1731374220000|2024-11-12 01:17:00|179403.8|179273.8|179405.2|179275.2|179410.9|179280.9|179403|179273|10
1731374230000|2024-11-12 01:17:10|179407.1|179277.1|179404.6|179274.6|179414.7|179284.7|179404.6|179274.6|7
1731374240000|2024-11-12 01:17:20|179404.2|179274.2|179408.1|179278.1|179408.1|179278.1|179402.9|179272.9|4
1731374250000|2024-11-12 01:17:30|179405.6|179275.6|179404.2|179274.2|179405.6|179275.6|179400.2|179270.2|6
1731374260000|2024-11-12 01:17:40|179402.5|179272.5|179401.3|179271.3|179402.5|179272.5|179399.6|179269.6|4
1731374280000|2024-11-12 01:18:00|179399.6|179269.6|179410.5|179280.5|179410.5|179280.5|179399.6|179269.6|2
1731374290000|2024-11-12 01:18:10|179412.3|179282.3|179407|179277|179412.3|179282.3|179407|179277|7
1731374300000|2024-11-12 01:18:20|179408.9|179278.9|179399.9|179269.9|179408.9|179278.9|179399.9|179269.9|2
1731374310000|2024-11-12 01:18:30|179468.8|179261.6|179427.3|179297.3|179468.8|179303.7|179427.3|179261.6|4
1731374330000|2024-11-12 01:18:50|179425.6|179295.6|179423.3|179293.3|179426.9|179296.9|179421.6|179291.6|5
1731374340000|2024-11-12 01:19:00|179420.9|179290.9|179426.6|179296.6|179426.6|179296.6|179413.9|179283.9|6
1731374350000|2024-11-12 01:19:10|179424.5|179294.5|179435.9|179305.9|179435.9|179305.9|179424.5|179294.5|5
1731374360000|2024-11-12 01:19:20|179431|179301|179425.1|179295.1|179431|179301|179423.3|179293.3|6
1731374370000|2024-11-12 01:19:30|179423.3|179293.3|179423.2|179293.2|179428|179298|179420.3|179290.3|6
1731374380000|2024-11-12 01:19:40|179421.5|179291.5|179422.8|179292.8|179422.8|179292.8|179416.2|179286.2|4
1731374390000|2024-11-12 01:19:50|179418.8|179288.8|179424.2|179294.2|179465.5|179294.3|179418.8|179262.4|10
1731374400000|2024-11-12 01:20:00|179422.3|179292.3|179413.7|179283.7|179423.1|179293.1|179413.7|179283.7|6
1731374410000|2024-11-12 01:20:10|179415.8|179285.8|179421.7|179291.7|179427|179297|179415.8|179285.8|10
1731374420000|2024-11-12 01:20:20|179419.9|179289.9|179423.4|179293.4|179423.4|179293.4|179419.9|179289.9|3
1731374430000|2024-11-12 01:20:30|179426.1|179296.1|179429.5|179299.5|179435.4|179305.4|179426.1|179296.1|8
1731374440000|2024-11-12 01:20:40|179427.5|179297.5|179422.6|179292.6|179432.6|179302.6|179422.6|179292.6|7
1731374450000|2024-11-12 01:20:50|179426.3|179296.3|179436.1|179306.1|179439.6|179309.6|179426.3|179296.3|10
1731374460000|2024-11-12 01:21:00|179446.3|179316.3|179435.3|179305.3|179446.3|179316.3|179430.6|179300.6|7
1731374470000|2024-11-12 01:21:10|179440.9|179310.9|179435.9|179305.9|179440.9|179310.9|179434.5|179304.5|4
1731374490000|2024-11-12 01:21:30|179438.3|179308.3|179438.6|179308.6|179442.3|179312.3|179438.3|179308.3|3
1731374500000|2024-11-12 01:21:40|179432.7|179302.7|179432.5|179302.5|179441.9|179311.9|179432.5|179302.5|12
1731374510000|2024-11-12 01:21:50|179430.7|179300.7|179444.9|179314.9|179445.4|179315.4|179429.9|179299.9|13
1731374520000|2024-11-12 01:22:00|179448.8|179318.8|179443.9|179313.9|179448.8|179318.8|179442|179312|6
1731374530000|2024-11-12 01:22:10|179442|179312|179441.8|179311.8|179442|179312|179441.8|179311.8|2
1731374540000|2024-11-12 01:22:20|179439.8|179309.8|179441.2|179311.2|179441.2|179311.2|179435|179305|6
1731374550000|2024-11-12 01:22:30|179438.4|179308.4|179435.9|179305.9|179438.7|179308.7|179430.5|179300.5|11
1731374560000|2024-11-12 01:22:40|179437.8|179307.8|179447.6|179317.6|179449.6|179319.6|179432.4|179302.4|14
1731374570000|2024-11-12 01:22:50|179439.7|179309.7|179436.4|179306.4|179475.5|179316.3|179436.4|179274.1|12
1731374580000|2024-11-12 01:23:00|179436.7|179306.7|179443|179313|179447.8|179317.8|179429.7|179299.7|16
1731374590000|2024-11-12 01:23:10|179447.4|179317.4|179439.6|179309.6|179447.4|179317.4|179436.3|179306.3|6
1731374600000|2024-11-12 01:23:20|179434.9|179304.9|179434.6|179304.6|179435.6|179305.6|179422.2|179292.2|11
1731374610000|2024-11-12 01:23:30|179436.5|179306.5|179432.9|179302.9|179437.1|179307.1|179426|179296|10
1731374620000|2024-11-12 01:23:40|179426.1|179296.1|179429.6|179299.6|179471.6|179302.2|179425.2|179267.5|13
1731374630000|2024-11-12 01:23:50|179432.9|179302.9|179437.3|179307.3|179438.2|179308.2|179429.8|179299.8|5
1731374640000|2024-11-12 01:24:00|179430.7|179300.7|179436.3|179306.3|179436.3|179306.3|179430.7|179300.7|6
1731374650000|2024-11-12 01:24:10|179430.3|179300.3|179436.5|179306.5|179436.5|179306.5|179430|179300|6
1731374660000|2024-11-12 01:24:20|179433.5|179303.5|179436.5|179306.5|179441.8|179311.8|179433.5|179303.5|4
1731374670000|2024-11-12 01:24:30|179432.5|179302.5|179434.9|179304.9|179434.9|179304.9|179425.9|179295.9|12
1731374680000|2024-11-12 01:24:40|179432.3|179302.3|179431.7|179301.7|179438.9|179308.9|179428.3|179298.3|10
1731374690000|2024-11-12 01:24:50|179433.5|179303.5|179429.3|179299.3|179436.5|179306.5|179426|179296|11
1731374700000|2024-11-12 01:25:00|179425.9|179295.9|179427.8|179297.8|179432.5|179302.5|179425.9|179295.9|6
1731374710000|2024-11-12 01:25:10|179435.9|179305.9|179425|179295|179435.9|179305.9|179424.5|179294.5|18
1731374720000|2024-11-12 01:25:20|179429|179299|179419.3|179289.3|179429|179299|179417.5|179287.5|7
1731374730000|2024-11-12 01:25:30|179419.1|179289.1|179429.7|179299.7|179434.1|179304.1|179419.1|179289.1|11
1731374740000|2024-11-12 01:25:40|179426|179296|179431.5|179301.5|179435.5|179305.5|179426|179296|13
1731374750000|2024-11-12 01:25:50|179435.1|179305.1|179440.8|179310.8|179441.4|179311.4|179426.1|179296.1|16
1731374760000|2024-11-12 01:26:00|179438.8|179308.8|179421.6|179291.6|179438.8|179308.8|179419.5|179289.5|14
1731374770000|2024-11-12 01:26:10|179423.8|179293.8|179422.4|179292.4|179434.5|179304.5|179422.4|179292.4|4
1731374780000|2024-11-12 01:26:20|179428.8|179298.8|179436.3|179306.3|179438.3|179308.3|179424.4|179294.4|20
1731374790000|2024-11-12 01:26:30|179439.3|179309.3|179443.7|179313.7|179444.5|179314.5|179439.3|179309.3|6
1731374800000|2024-11-12 01:26:40|179441.7|179311.7|179442.8|179312.8|179448.9|179318.9|179440.6|179310.6|16
1731374810000|2024-11-12 01:26:50|179446.8|179316.8|179440.2|179310.2|179448.7|179318.7|179435.8|179305.8|6
1731374820000|2024-11-12 01:27:00|179438.5|179308.5|179443.6|179313.6|179445.4|179315.4|179437|179307|6
1731374830000|2024-11-12 01:27:10|179448|179318|179464.7|179334.7|179464.7|179334.7|179448|179318|2
1731374840000|2024-11-12 01:27:20|179466.4|179336.4|179466.4|179336.4|179466.4|179336.4|179466.4|179336.4|1
1731374860000|2024-11-12 01:27:40|179467.7|179337.7|179475.9|179345.9|179475.9|179345.9|179467.7|179337.7|2
1731374870000|2024-11-12 01:27:50|179477.7|179347.7|179478.5|179348.5|179482.5|179352.5|179477.7|179347.7|3
1731374910000|2024-11-12 01:28:30|179571.7|179243.3|179478.5|179348.5|179571.7|179348.5|179478.5|179243.3|2
1731374930000|2024-11-12 01:28:50|179478.2|179348.2|179478.5|179348.5|179478.5|179348.5|179477.9|179347.9|4
1731374940000|2024-11-12 01:29:00|179477.9|179347.9|179473.3|179343.3|179477.9|179347.9|179473.3|179343.3|3
1731374970000|2024-11-12 01:29:30|179475.7|179345.7|179475.7|179345.7|179475.7|179345.7|179475|179345|5
1731374980000|2024-11-12 01:29:40|179475|179345|179475.7|179345.7|179475.7|179345.7|179475|179345|2
1731375000000|2024-11-12 01:30:00|179475.3|179345.3|179477|179347|179477|179347|179472.3|179342.3|6
1731375010000|2024-11-12 01:30:10|179475|179345|179473.5|179343.5|179475|179345|179473.5|179343.5|2
1731375030000|2024-11-12 01:30:30|179475.2|179345.2|179475.5|179345.5|179475.5|179345.5|179475.2|179345.2|4
1731375040000|2024-11-12 01:30:40|179475.2|179345.2|179475.5|179345.5|179475.5|179345.5|179475.2|179345.2|2
1731375050000|2024-11-12 01:30:50|179475.2|179345.2|179576.5|179446.5|179576.5|179446.5|179475.2|179345.2|5
1731375060000|2024-11-12 01:31:00|179574.5|179444.5|179534.9|179404.9|179587.1|179444.5|179534.9|179378.3|21
1731375070000|2024-11-12 01:31:10|179538.3|179408.3|179540.5|179410.5|179543.8|179413.8|179535.1|179405.1|13
1731375090000|2024-11-12 01:31:30|179537.9|179407.9|179539.8|179409.8|179539.8|179409.8|179527.6|179397.6|23
1731375100000|2024-11-12 01:31:40|179542.6|179412.6|179524.1|179394.1|179542.6|179412.6|179522.1|179392.1|22
1731375110000|2024-11-12 01:31:50|179527.8|179397.8|179507.6|179377.6|179530.9|179400.9|179504.5|179374.5|28
1731375120000|2024-11-12 01:32:00|179515.6|179385.6|179492.4|179362.4|179515.6|179385.6|179485.2|179355.2|17
1731375130000|2024-11-12 01:32:10|179493.7|179363.7|179492.9|179362.9|179500.4|179370.4|179486.9|179356.9|24
1731375140000|2024-11-12 01:32:20|179495.6|179365.6|179491.2|179361.2|179495.6|179365.6|179488.2|179358.2|3
1731375150000|2024-11-12 01:32:30|179492.9|179362.9|179492.9|179362.9|179492.9|179362.9|179492.9|179362.9|1
1731375160000|2024-11-12 01:32:40|179490.6|179360.6|179483.9|179353.9|179494.1|179364.1|179482.2|179352.2|13
1731375170000|2024-11-12 01:32:50|179484.5|179354.5|179487.8|179357.8|179494.8|179364.8|179482.8|179352.8|10
1731375180000|2024-11-12 01:33:00|179489.9|179359.9|179493|179363|179494.5|179364.5|179489.9|179359.9|5
1731375190000|2024-11-12 01:33:10|179489.8|179359.8|179493.2|179363.2|179493.2|179363.2|179489.8|179359.8|2
1731375200000|2024-11-12 01:33:20|179495.7|179365.7|179495.7|179365.7|179495.7|179365.7|179495.7|179365.7|1
1731375210000|2024-11-12 01:33:30|179493.9|179363.9|179459.3|179329.3|179499.5|179369.5|179459.3|179329.3|16
1731375220000|2024-11-12 01:33:40|179461.2|179331.2|179469.6|179339.6|179507.5|179347.3|179456.5|179301.2|30
1731375230000|2024-11-12 01:33:50|179468.2|179338.2|179505.9|179303.4|179518.4|179341.3|179454.8|179291.1|27
1731375240000|2024-11-12 01:34:00|179458.1|179328.1|179478.1|179348.1|179523.3|179348.1|179458.1|179291.3|25
1731375250000|2024-11-12 01:34:10|179474.4|179344.4|179480.5|179350.5|179527.4|179350.5|179464.9|179296.8|21
1731375260000|2024-11-12 01:34:20|179479.3|179349.3|179477.8|179347.8|179496.7|179366.7|179473.2|179343.2|16
1731375270000|2024-11-12 01:34:30|179482.1|179352.1|179479.4|179349.4|179492.3|179362.3|179470.6|179340.6|25
1731375280000|2024-11-12 01:34:40|179480.9|179350.9|179516.8|179316.4|179526.8|179356.5|179475.5|179314.5|25
1731375290000|2024-11-12 01:34:50|179518.1|179314|179483.1|179353.1|179524.6|179355.5|179474.4|179313|12
1731375300000|2024-11-12 01:35:00|179479.5|179349.5|179481.1|179351.1|179495.4|179365.4|179475.1|179345.1|16
1731375310000|2024-11-12 01:35:10|179483.1|179353.1|179483.7|179353.7|179488.1|179358.1|179483.1|179353.1|3
1731375320000|2024-11-12 01:35:20|179483.6|179353.6|179491.7|179361.7|179499.3|179369.3|179483.6|179353.6|5
1731375330000|2024-11-12 01:35:30|179493.5|179363.5|179512.5|179382.5|179517.5|179387.5|179493.5|179363.5|14
1731375340000|2024-11-12 01:35:40|179528.5|179398.5|179528.5|179398.5|179528.5|179398.5|179528.5|179398.5|1
1731375350000|2024-11-12 01:35:50|179524.4|179394.4|179505.7|179375.7|179524.4|179394.4|179505.7|179375.7|3
1731375360000|2024-11-12 01:36:00|179504.4|179374.4|179510.1|179380.1|179510.1|179380.1|179504.4|179374.4|3
1731375370000|2024-11-12 01:36:10|179505.7|179375.7|179514|179384|179514|179384|179499.6|179369.6|8
1731375380000|2024-11-12 01:36:20|179536.8|179406.8|179511.3|179381.3|179536.8|179406.8|179511.3|179381.3|16
1731375390000|2024-11-12 01:36:30|179508.3|179378.3|179508.3|179378.3|179508.3|179378.3|179508.3|179378.3|1
1731375400000|2024-11-12 01:36:40|179515.6|179385.6|179513.7|179383.7|179526|179396|179510.3|179380.3|10
1731375410000|2024-11-12 01:36:50|179512.1|179382.1|179515.4|179385.4|179515.4|179385.4|179506.2|179376.2|5
1731375420000|2024-11-12 01:37:00|179517.4|179387.4|179526.6|179396.6|179567.1|179419.3|179517.4|179343.1|24
1731375430000|2024-11-12 01:37:10|179529.3|179399.3|179555|179353.7|179555|179400.1|179509.1|179349|19
1731375440000|2024-11-12 01:37:20|179549.4|179348.3|179551.2|179350.2|179551.2|179350.2|179549.4|179348.3|2
1731375450000|2024-11-12 01:37:30|179508.7|179378.7|179537.3|179337|179537.3|179378.7|179506|179335.2|4
1731375460000|2024-11-12 01:37:40|179539.8|179339.5|179509.3|179379.3|179539.8|179379.3|179509.3|179339.5|2
1731375470000|2024-11-12 01:37:50|179513|179383|179518.6|179388.6|179529.5|179399.5|179513|179383|8
1731375480000|2024-11-12 01:38:00|179520.2|179390.2|179529.8|179399.8|179530.4|179400.4|179520.2|179390.2|8
1731375490000|2024-11-12 01:38:10|179531.8|179401.8|179533|179403|179558.9|179403|179521.5|179357.5|13
1731375500000|2024-11-12 01:38:20|179531.3|179401.3|179524.3|179394.3|179533.2|179403.2|179524.2|179394.2|16
1731375510000|2024-11-12 01:38:30|179519.1|179389.1|179528.6|179398.6|179563.1|179401.1|179509.7|179334.8|21
1731375520000|2024-11-12 01:38:40|179523.6|179393.6|179499.2|179369.2|179536.2|179393.6|179499.2|179336.1|9
1731375530000|2024-11-12 01:38:50|179497.5|179367.5|179497.5|179367.5|179497.5|179367.5|179497.5|179367.5|1
1731375540000|2024-11-12 01:39:00|179499.2|179369.2|179478|179348|179499.2|179369.2|179472.7|179342.7|4
1731375550000|2024-11-12 01:39:10|179492.1|179362.1|179475.4|179345.4|179492.1|179362.1|179472.1|179342.1|30
1731375560000|2024-11-12 01:39:20|179469.9|179339.9|179489.9|179359.9|179489.9|179359.9|179469.9|179339.9|10
1731375570000|2024-11-12 01:39:30|179487.5|179357.5|179479.6|179349.6|179513.4|179359.6|179479.6|179304.1|16
1731375580000|2024-11-12 01:39:40|179477.5|179347.5|179483.5|179353.5|179519.4|179355.2|179469.9|179301.5|26
1731375590000|2024-11-12 01:39:50|179483.1|179353.1|179474.1|179344.1|179502.1|179355|179465.2|179300.8|20
1731375600000|2024-11-12 01:40:00|179475.6|179345.6|179507.5|179293.5|179507.5|179356.1|179475.6|179293.5|18
1731375610000|2024-11-12 01:40:10|179506.8|179296.5|179461.6|179331.6|179506.8|179343.6|179459.2|179292.5|20
1731375620000|2024-11-12 01:40:20|179465|179335|179466.6|179336.6|179470.8|179340.8|179459.4|179329.4|12
1731375630000|2024-11-12 01:40:30|179464.3|179334.3|179419|179289|179464.3|179334.3|179419|179289|11
1731375640000|2024-11-12 01:40:40|179425.4|179295.4|179402|179272|179425.4|179295.4|179400.6|179270.6|8
1731375650000|2024-11-12 01:40:50|179405.3|179275.3|179397.5|179267.5|179407.4|179277.4|179395.8|179265.8|8
1731375660000|2024-11-12 01:41:00|179399.6|179269.6|179405.7|179275.7|179417.3|179287.3|179399.6|179269.6|13
1731375670000|2024-11-12 01:41:10|179408.7|179278.7|179406.2|179276.2|179408.7|179278.7|179400.9|179270.9|10
1731375680000|2024-11-12 01:41:20|179397.6|179267.6|179400.4|179270.4|179403.7|179273.7|179397.6|179267.6|8
1731375690000|2024-11-12 01:41:30|179404.7|179274.7|179402.5|179272.5|179437.4|179279.3|179387.7|179224.8|19
1731375700000|2024-11-12 01:41:40|179406.2|179276.2|179434.3|179233.8|179437.3|179279.5|179401.9|179226.4|18
1731375710000|2024-11-12 01:41:50|179406.5|179276.5|179403.1|179273.1|179406.5|179276.5|179396.5|179266.5|10
1731375720000|2024-11-12 01:42:00|179398.4|179268.4|179386.9|179256.9|179404.9|179274.9|179386.9|179256.9|18
1731375730000|2024-11-12 01:42:10|179390.7|179260.7|179406.5|179276.5|179437.5|179279.3|179390.7|179236.8|17
1731375740000|2024-11-12 01:42:20|179408.1|179278.1|179398.1|179268.1|179442|179278.5|179398.1|179235.2|14
1731375750000|2024-11-12 01:42:30|179396|179266|179396.1|179266.1|179397.7|179267.7|179389.9|179259.9|9
1731375760000|2024-11-12 01:42:40|179393.3|179263.3|179392.1|179262.1|179442.8|179272.4|179390.4|179214.8|24
1731375770000|2024-11-12 01:42:50|179384.4|179254.4|179400.7|179270.7|179433.2|179270.7|179384.4|179217.4|25
1731375780000|2024-11-12 01:43:00|179439.9|179220.3|179393.9|179263.9|179439.9|179263.9|179393.9|179209.9|12
1731375790000|2024-11-12 01:43:10|179385.2|179255.2|179402.7|179199.3|179404|179264|179385.2|179188.7|8
1731375800000|2024-11-12 01:43:20|179358|179228|179355.8|179225.8|179358|179228|179355.8|179225.8|2
1731375810000|2024-11-12 01:43:30|179382.4|179173.5|179350.7|179220.7|179383.1|179220.7|179350.7|179173.5|11
1731375820000|2024-11-12 01:43:40|179384.7|179177.3|179398.2|179179.2|179399.6|179225.9|179355.9|179174.8|8
1731375830000|2024-11-12 01:43:50|179395.9|179177|179375.6|179161.4|179395.9|179177|179375.6|179161.4|2
1731375840000|2024-11-12 01:44:00|179373.9|179159.8|179398.7|179148.2|179401.6|179183.9|179369.4|179141.2|13
1731375850000|2024-11-12 01:44:10|179398.9|179150.9|179435.3|179216.3|179438.1|179219|179382.7|179150.9|9
1731375860000|2024-11-12 01:44:20|179437.4|179217.4|179423.7|179189.7|179442.8|179231.3|179423.7|179189.7|8
1731375870000|2024-11-12 01:44:30|179422|179188|179422|179181.5|179425.5|179204.2|179421.4|179181.5|11
1731375880000|2024-11-12 01:44:40|179424.5|179184|179424.2|179183.7|179424.5|179201.7|179424.2|179183.7|5
1731375890000|2024-11-12 01:44:50|179424.1|179173|179417|179173.2|179426.6|179193.6|179385.5|179173|8
1731375900000|2024-11-12 01:45:00|179383.5|179171.2|179398.5|179133.9|179418.3|179172.3|179380.8|179129.7|18
1731375910000|2024-11-12 01:45:10|179397.4|179132.5|179374|179148.4|179398.4|179163.6|179373.2|179127.7|23
1731375920000|2024-11-12 01:45:20|179379.1|179106.4|179378|179147.2|179385.7|179147.2|179373|179105|12
1731375930000|2024-11-12 01:45:30|179380.3|179134.2|179372.5|179138.7|179380.3|179172.2|179367.2|179134.2|11
1731375940000|2024-11-12 01:45:40|179372.8|179145.2|179393.1|179158.6|179399.8|179181.8|179372.7|179144.6|20
1731375950000|2024-11-12 01:45:50|179395.9|179169.9|179407.4|179173.3|179410.3|179175.9|179394.2|179158.6|24
1731375960000|2024-11-12 01:46:00|179408.2|179196.2|179413|179190.8|179417|179196.2|179399.9|179183.5|31
1731375970000|2024-11-12 01:46:10|179413.6|179191.5|179449.5|179204.4|179453.2|179206.1|179413.6|179190.7|18
1731375980000|2024-11-12 01:46:20|179451.6|179206.5|179439.5|179218.1|179451.6|179218.1|179425.4|179202.1|22
1731375990000|2024-11-12 01:46:30|179439.6|179218.2|179444.2|179211|179446.5|179220.8|179431.8|179203.6|26
1731376000000|2024-11-12 01:46:40|179437.1|179206.4|179354.6|179127|179437.1|179220.5|179335.7|179127|24
1731376010000|2024-11-12 01:46:50|179292.4|179162.4|179364.4|179134.7|179378.1|179162.4|179292.4|179115.2|12
1731376020000|2024-11-12 01:47:00|179371.7|179127.3|179354.3|179130.9|179376.2|179137.2|179352.1|179124|17
1731376030000|2024-11-12 01:47:10|179351|179126.2|179353.3|179129.6|179365.8|179131.5|179331.8|179126.2|17
1731376040000|2024-11-12 01:47:20|179332|179129.2|179352.7|179125.8|179355.4|179138.2|179332|179118.2|10
1731376050000|2024-11-12 01:47:30|179354.6|179127.7|179278.2|179148.2|179355.5|179148.2|179278.2|179119.4|8
1731376070000|2024-11-12 01:47:50|179280.4|179150.4|179278.2|179057.2|179355|179150.4|179250.6|179057.2|11
1731376080000|2024-11-12 01:48:00|179275.4|179057.3|179287.4|179074.5|179287.4|179074.5|179275.4|179051.9|18
1731376090000|2024-11-12 01:48:10|179298.7|179052.3|179278.8|179058.4|179301.7|179071.4|179267.5|179043.5|34
1731376100000|2024-11-12 01:48:20|179280.3|179060.3|179280.9|179061.4|179292.4|179070|179275.1|179041.2|36
1731376110000|2024-11-12 01:48:30|179283.1|179063.6|179296.8|179073.3|179302.1|179086.3|179280.7|179055.8|34
1731376120000|2024-11-12 01:48:40|179290.8|179066.8|179284.1|179066.7|179294.9|179081.5|179281.7|179057|24
1731376130000|2024-11-12 01:48:50|179286.2|179073.4|179295|179073|179301.6|179120.5|179250.5|179055.6|22
1731376140000|2024-11-12 01:49:00|179292.8|179070.7|179260.7|179130.7|179300.1|179130.7|179257.9|179055.6|30
1731376150000|2024-11-12 01:49:10|179300.3|179097.1|179327.3|179104.1|179345.6|179114.2|179300.3|179097.1|21
1731376160000|2024-11-12 01:49:20|179267.7|179137.7|179267.7|179137.7|179267.7|179137.7|179267.7|179137.7|1
1731376170000|2024-11-12 01:49:30|179269.8|179139.8|179320.5|179110.2|179329.6|179139.8|179269.8|179107.2|7
1731376180000|2024-11-12 01:49:40|179322.7|179112.4|179346.3|179131.1|179358|179142.2|179322.7|179111.7|13
1731376190000|2024-11-12 01:49:50|179346.2|179130.7|179366.1|179060.2|179366.9|179130.7|179344.7|179008|7
1731376200000|2024-11-12 01:50:00|179368.3|179059.5|179363.3|179149.9|179382.5|179149.9|179363.3|179059.5|4
1731376210000|2024-11-12 01:50:10||179150||179150||179150||179150|1
1731376230000|2024-11-12 01:50:30|179363.2||179363.2||179363.2||179363.2||1
1731376240000|2024-11-12 01:50:40|179438.4|179109.2|179443.5|179114.3|179443.5|179114.3|179438.4|179109.2|2
1731376260000|2024-11-12 01:51:00|179487.1|179145.1|179487.1|179145.1|179487.1|179145.1|179487.1|179145.1|1
1731376280000|2024-11-12 01:51:20|179488.7|179146.7|179488.7|179146.7|179488.7|179146.7|179488.7|179146.7|1
1731376300000|2024-11-12 01:51:40|179481.4|179139.4|179481.4|179139.4|179481.4|179139.4|179481.4|179139.4|1
1731376310000|2024-11-12 01:51:50|179482.6|179140.6|179567.6|179225.6|179567.6|179225.6|179482.6|179140.6|6
1731376320000|2024-11-12 01:52:00|179567.9|179225.9|179567.9|179225.9|179567.9|179225.9|179567.9|179225.9|1
1731376330000|2024-11-12 01:52:10|179568.6|179226.6|179568.6|179226.6|179568.6|179226.6|179568.6|179226.6|1
1731376350000|2024-11-12 01:52:30|179568.7|179226.7|179563.8|179221.8|179568.7|179226.7|179563.8|179221.8|3
1731376380000|2024-11-12 01:53:00|179568.6|179226.6|179569|179227|179569|179227|179568.6|179226.6|2
1731376410000|2024-11-12 01:53:30|179565|179223|179563.9|179221.9|179565|179223|179563.9|179221.9|2
1731376440000|2024-11-12 01:54:00|179568.7|179226.7|179571.6|179229.6|179571.6|179229.6|179568.7|179226.7|2
1731376460000|2024-11-12 01:54:20|179574.3|179232.3|179638|179296|179638|179296|179574.3|179232.3|4
1731376470000|2024-11-12 01:54:30|179627.5|179300.3|179638.2|179296.2|179639.8|179307.6|179627.5|179296.2|5
1731376480000|2024-11-12 01:54:40|179637.3|179295.3|179637.3|179295.3|179686|179344|179637.3|179295.3|3
1731376510000|2024-11-12 01:55:10|179644.9|179302.9|179645.7|179303.7|179645.7|179303.7|179644.9|179302.9|2
1731376520000|2024-11-12 01:55:20|179637.6|179295.6|179637.6|179295.6|179637.6|179295.6|179637.6|179295.6|1
1731376550000|2024-11-12 01:55:50|179648.1|179306.1|179638.4|179296.4|179648.1|179306.1|179638.4|179296.4|2
1731376560000|2024-11-12 01:56:00|179637.8|179295.8|179637.8|179295.8|179637.8|179295.8|179637.8|179295.8|1
1731376580000|2024-11-12 01:56:20|179646.4|179304.4|179646.4|179304.4|179646.4|179304.4|179646.4|179304.4|1
1731376590000|2024-11-12 01:56:30|179646.3|179304.3|179647.3|179305.3|179647.3|179305.3|179646.3|179304.3|2
1731376610000|2024-11-12 01:56:50|179644.1|179302.1|179636.8|179295.2|179644.1|179302.1|179636.8|179295.2|2
1731376620000|2024-11-12 01:57:00|179636.4|179295.6|179638|179296|179638|179296|179636.4|179295.6|2
1731376640000|2024-11-12 01:57:20|179646.9|179304.9|179646.9|179304.9|179646.9|179304.9|179646.9|179304.9|1
1731376650000|2024-11-12 01:57:30|179647|179305|179647|179305|179647|179305|179647|179305|1
1731376670000|2024-11-12 01:57:50|179638|179296|179637.6|179295.6|179638|179296|179637.6|179295.6|2
1731376690000|2024-11-12 01:58:10|179636.2|179296.2|179636.2|179296.2|179636.2|179296.2|179636.2|179296.2|1
1731376700000|2024-11-12 01:58:20|179644.6|179302.6|179644.6|179302.6|179644.6|179302.6|179644.6|179302.6|1
1731376710000|2024-11-12 01:58:30|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|179644.7|179302.7|1
1731376720000|2024-11-12 01:58:40|179647.3|179305.3|179647.3|179305.3|179647.3|179305.3|179647.3|179305.3|1
1731376730000|2024-11-12 01:58:50|179647.8|179305.8|179638.3|179296.3|179647.8|179305.8|179638.3|179296.3|2
1731376740000|2024-11-12 01:59:00|179636.4|179296.4|179638.3|179296.3|179638.3|179296.4|179636.4|179296.3|2
1731376760000|2024-11-12 01:59:20|179647.9|179305.9|179647.9|179305.9|179647.9|179305.9|179647.9|179305.9|1
1731376770000|2024-11-12 01:59:30|179649.8|179307.8|179649.8|179307.8|179649.8|179307.8|179649.8|179307.8|1
1731376790000|2024-11-12 01:59:50|179639|179297|179639|179297|179639|179297|179639|179297|1
1731376800000|2024-11-12 02:00:00|179646.2|179298.3|179632.1|179376.1|179646.2|179376.1|179632.1|179298.3|3
1731376810000|2024-11-12 02:00:10|179637.1|179376.7|179645.8|179375.3|179649.4|179376.7|179637.1|179307.4|3
1731376820000|2024-11-12 02:00:20|179634.3|179379.3|179632.6|179381|179634.3|179381|179632.6|179379.3|2
1731376830000|2024-11-12 02:00:30|179634.1|179373.3|179643.3|179333.7|179643.3|179373.3|179634.1|179298.8|3
1731376840000|2024-11-12 02:00:40|179645.3|179326.5|179647.8|179309.9|179647.8|179326.5|179645.3|179309.9|3
1731376850000|2024-11-12 02:00:50|179646.7|179317.1|179647.1|179312.2|179647.1|179334.8|179642.6|179312.2|7
1731376860000|2024-11-12 02:01:00|179646.6|179317.2|179643.5|179335.5|179646.6|179335.5|179642.3|179317.2|4
1731376870000|2024-11-12 02:01:10|179646.8|179320.2|179644.2|179326.1|179646.8|179334.2|179641.9|179320.2|8
1731376880000|2024-11-12 02:01:20|179648.3|179316.5|179643.3|179336.1|179648.3|179336.1|179641.9|179316.5|3
1731376890000|2024-11-12 02:01:30|179646.2|179317.6|179682.3|179351.6|179682.3|179351.6|179643.3|179317.6|6
1731376900000|2024-11-12 02:01:40|179678.1|179336.1|179673.1|179331.1|179678.1|179336.1|179673.1|179331.1|3
1731376910000|2024-11-12 02:01:50|179667|179325|179667|179325|179667|179325|179667|179325|1
1731376920000|2024-11-12 02:02:00|179672.2|179330.2|179644.7|179321.2|179672.2|179335.1|179633.5|179291.5|11
1731376930000|2024-11-12 02:02:10|179641.5|179333.9|179630.5|179380.5|179664.3|179380.5|179630.5|179328.9|10
1731376940000|2024-11-12 02:02:20|179644.9|179375.3|179643.3|179374.2|179665.4|179375.3|179643.1|179321.6|6
1731376950000|2024-11-12 02:02:30|179630.2|179376.1|179642.7|179373.6|179642.7|179376.1|179630.2|179373.6|2
1731376960000|2024-11-12 02:02:40|179633.5|179381.6|179630|179379|179663.7|179381.6|179630|179319.7|8
1731376970000|2024-11-12 02:02:50|179629.1|179376.7|179629.1|179378.7|179641.6|179378.7|179629.1|179332.6|3
1731376980000|2024-11-12 02:03:00|179629.5|179378.3|179642.5|179376.5|179661.7|179381.4|179629.5|179329.2|5
1731376990000|2024-11-12 02:03:10|179644.8|179377.5|179644.8|179377.5|179644.8|179377.5|179644.8|179377.5|1
1731377000000|2024-11-12 02:03:20|179644.6|179377.7|179643.7|179380.5|179644.6|179380.5|179643.7|179377.7|2
1731377010000|2024-11-12 02:03:30|179641.3|179385.1|179713.3|179374.2|179713.3|179385.1|179641.3|179357.1|4
1731377020000|2024-11-12 02:03:40|179714.1|179373.9|179714.7|179376.2|179714.7|179380|179713.3|179373.9|6
1731377030000|2024-11-12 02:03:50|179714.3|179373.8|179714.3|179373.8|179714.3|179373.8|179714.3|179373.8|1
1731377040000|2024-11-12 02:04:00|179710.5|179377.2|179707.8|179374.7|179711.3|179377.2|179707.8|179373.6|3
1731377050000|2024-11-12 02:04:10|179711.7|179374.2|179706.3|179370.5|179724.8|179382.8|179689.9|179370.5|9
1731377060000|2024-11-12 02:04:20|179688|179376|179656.5|179314.5|179695.1|179376|179656.5|179314.5|4
1731377080000|2024-11-12 02:04:40|179654|179312|179654|179312|179654|179312|179654|179312|1
1731377100000|2024-11-12 02:05:00|179653.9|179311.9|179653.9|179311.9|179653.9|179311.9|179653.9|179311.9|1
1731377110000|2024-11-12 02:05:10|179661.9|179319.9|179661.9|179319.9|179661.9|179319.9|179661.9|179319.9|1
1731377120000|2024-11-12 02:05:20|179664.9|179322.9|179664.9|179322.9|179664.9|179322.9|179664.9|179322.9|1
1731377140000|2024-11-12 02:05:40|179655.4|179313.4|179630.3|179293.6|179655.4|179313.4|179630.3|179293.6|5
1731377150000|2024-11-12 02:05:50|179625.8|179301.5|179625.8|179301.5|179625.8|179301.5|179625.8|179301.5|1
1731377160000|2024-11-12 02:06:00|179629.8|179293.6|179629.8|179293.6|179629.8|179293.6|179629.8|179293.6|1
1731377180000|2024-11-12 02:06:20|179632|179290|179632|179290|179632|179290|179632|179290|1
1731377190000|2024-11-12 02:06:30|179629.4|179287.4|179626.7|179295.2|179670.5|179328.5|179626.7|179287.4|5
1731377200000|2024-11-12 02:06:40|179625.4|179295.3|179573.8|179231.8|179627.6|179296.6|179572.8|179230.8|8
1731377220000|2024-11-12 02:07:00|179572.6|179230.6|179506.8|179376.8|179573.8|179376.8|179506.8|179228.1|7
1731377230000|2024-11-12 02:07:10|179536.8|179335.4|179511.1|179381.1|179553.4|179382.1|179511.1|179335.4|4
1731377250000|2024-11-12 02:07:30|179572.2|179350.6|179631.4|179409.8|179635.8|179429.5|179572.2|179350.6|10
1731377260000|2024-11-12 02:07:40|179631|179413.4|179635.6|179429.9|179635.7|179430.1|179631|179413.4|6
1731377270000|2024-11-12 02:07:50|179633.5|179427.8|179634.1|179428.4|179639.2|179430.3|179632.1|179423.5|8
1731377280000|2024-11-12 02:08:00|179635.8|179430.2|179633.8|179428.2|179635.8|179430.2|179633.8|179428.2|3
1731377300000|2024-11-12 02:08:20|179634.7|179425.2|179635.1|179429.5|179635.4|179429.8|179634.7|179425.2|3
1731377310000|2024-11-12 02:08:30|179697.3|179370.4|179697.3|179370.4|179697.3|179370.4|179697.3|179370.4|1
1731377320000|2024-11-12 02:08:40|179632.4|179429.5|179635.4|179432.4|179638.4|179435.5|179629.4|179426.4|10
1731377330000|2024-11-12 02:08:50|179634.9|179427.6|179634.1|179431.2|179636.8|179432.8|179634.1|179427.6|4
1731377340000|2024-11-12 02:09:00|179635.2|179426.7|179630.9|179427.9|179642|179427.9|179630.3|179420.6|5
1731377350000|2024-11-12 02:09:10|179629.2|179426.2|179594.4|179464.4|179629.2|179464.4|179583.4|179419.5|4
1731377360000|2024-11-12 02:09:20|179594.9|179464.9|179591.9|179461.9|179621.2|179469.2|179590.5|179420.5|8
1731377370000|2024-11-12 02:09:30|179632.6|179432.5|179596.9|179466.9|179632.6|179472|179596.9|179432.5|7
1731377380000|2024-11-12 02:09:40|179637|179436.4|179600.8|179470.8|179637.2|179471.4|179598.4|179435|6
1731377400000|2024-11-12 02:10:00|179701|179371.8|179607.1|179477.1|179701|179477.1|179607.1|179366|3
1731377410000|2024-11-12 02:10:10|179602.8|179472.8|179596.9|179466.9|179602.8|179472.8|179596.9|179466.9|5
1731377420000|2024-11-12 02:10:20|179628.4|179425.3|179597.5|179467.5|179628.4|179469.8|179586.2|179423.4|11
1731377430000|2024-11-12 02:10:30|179599.2|179469.2|179599.2|179469.2|179599.2|179469.2|179597.5|179467.5|3
1731377440000|2024-11-12 02:10:40|179601.1|179471.1|179603.4|179473.4|179603.7|179473.7|179601.1|179471.1|4
1731377450000|2024-11-12 02:10:50|179601.3|179471.3|179630.7|179427.9|179631.9|179471.3|179600.5|179425.3|5
1731377460000|2024-11-12 02:11:00|179587.7|179457.7|179592.1|179462.1|179592.1|179462.1|179585.4|179455.4|5
1731377470000|2024-11-12 02:11:10|179593.7|179463.7|179605|179475|179605|179475|179593.7|179463.7|6
1731377500000|2024-11-12 02:11:40|179602.6|179472.6|179636.4|179431.4|179636.4|179472.6|179602.6|179429.5|3
1731377510000|2024-11-12 02:11:50|179638.1|179433.2|179610.2|179480.2|179638.1|179480.2|179610.2|179433.2|2
1731377520000|2024-11-12 02:12:00|179606.7|179476.7|179655.4|179525.4|179709.7|179527.1|179606.7|179476.7|5
1731377530000|2024-11-12 02:12:10|179657.1|179527.1|179661.6|179531.6|179664.1|179534.1|179657.1|179527.1|3
1731377540000|2024-11-12 02:12:20|179655.9|179525.9|179655.9|179525.9|179655.9|179525.9|179655.9|179525.9|1
1731377550000|2024-11-12 02:12:30|179651.1|179521.1|179660|179530|179686.7|179530|179651.1|179484.3|7
1731377570000|2024-11-12 02:12:50|179660.6|179530.6|179660.6|179530.6|179660.6|179530.6|179660.6|179530.6|1
1731377580000|2024-11-12 02:13:00|179683.8|179478.1|179640.7|179419.8|179683.8|179522|179635.3|179419.8|8
1731377590000|2024-11-12 02:13:10|179637|179421.2|179635.1|179424.6|179639.7|179424.6|179635.1|179420.5|6
1731377600000|2024-11-12 02:13:20|179635.2|179422.9|179595.7|179465.7|179635.2|179470.1|179593.9|179422.9|9
1731377610000|2024-11-12 02:13:30|179625.2|179420.8|179623.5|179419.1|179625.2|179420.8|179623.5|179419.1|2
1731377620000|2024-11-12 02:13:40|179621.8|179417.4|179602.2|179472.2|179639.1|179474.2|179552.5|179417.4|10
1731377630000|2024-11-12 02:13:50|179604.1|179474.1|179591.6|179461.6|179604.1|179474.1|179591.6|179461.6|4
1731377640000|2024-11-12 02:14:00|179625.9|179419.2|179588.4|179458.4|179625.9|179458.4|179583.8|179417.4|4
1731377650000|2024-11-12 02:14:10|179590.1|179460.1|179590.1|179460.1|179590.1|179460.1|179590.1|179460.1|1
1731377660000|2024-11-12 02:14:20|179588.5|179458.5|179588.5|179458.5|179588.5|179458.5|179588.5|179458.5|1
1731377670000|2024-11-12 02:14:30|179586.7|179456.7|179589.1|179459.1|179621.2|179459.1|179586.7|179421|3
1731377680000|2024-11-12 02:14:40|179619.5|179418.6|179581.2|179451.2|179619.5|179461.1|179581.2|179418.6|8
1731377690000|2024-11-12 02:14:50|179595.1|179465.1|179595.6|179465.6|179595.6|179465.6|179586.8|179456.8|6
1731377700000|2024-11-12 02:15:00|179586.6|179456.6|179597.2|179467.2|179597.2|179467.2|179586.6|179456.6|4
1731377710000|2024-11-12 02:15:10|179588.2|179458.2|179588.2|179458.2|179595.7|179465.7|179588.2|179458.2|5
1731377720000|2024-11-12 02:15:20|179595.2|179465.2|179593.5|179463.5|179595.2|179465.2|179593.5|179463.5|2
1731377730000|2024-11-12 02:15:30|179593.2|179463.2|179591.4|179461.4|179598.5|179468.5|179587.3|179457.3|8
1731377740000|2024-11-12 02:15:40|179594.1|179464.1|179593.4|179463.4|179597.8|179467.8|179593.4|179463.4|3
1731377750000|2024-11-12 02:15:50|179591|179461|179585.5|179455.5|179591|179461|179574.8|179444.8|4
1731377760000|2024-11-12 02:16:00|179586.8|179456.8|179576|179446|179586.8|179456.8|179567.6|179437.6|9
1731377770000|2024-11-12 02:16:10|179582.3|179452.3|179550.5|179330.7|179582.3|179452.3|179544.5|179328|10
1731377780000|2024-11-12 02:16:20|179559.2|179332.3|179528.9|179398.9|179560.9|179402.7|179521.9|179330.5|10
1731377790000|2024-11-12 02:16:30|179528.2|179398.2|179526.9|179396.9|179573.7|179408.9|179526.5|179372.5|12
1731377800000|2024-11-12 02:16:40|179529.2|179399.2|179520.4|179390.4|179529.8|179399.8|179520.4|179390.4|7
1731377810000|2024-11-12 02:16:50|179516.7|179386.7|179515.7|179385.7|179521.4|179391.4|179515.7|179385.7|4
1731377820000|2024-11-12 02:17:00|179520|179390|179524|179394|179524|179394|179520|179390|4
1731377830000|2024-11-12 02:17:10|179528.4|179398.4|179528.4|179398.4|179528.4|179398.4|179528.4|179398.4|1
1731377840000|2024-11-12 02:17:20|179524.7|179394.7|179529.6|179399.6|179529.6|179399.6|179524.7|179394.7|3
1731377850000|2024-11-12 02:17:30|179544.4|179414.4|179586.6|179456.6|179586.7|179456.7|179531.1|179401.1|7
1731377860000|2024-11-12 02:17:40|179584.7|179454.7|179613.3|179483.3|179625.8|179495.8|179584.7|179454.7|10
1731377870000|2024-11-12 02:17:50|179618.6|179488.6|179590.8|179460.8|179630.9|179488.6|179590.8|179430.7|8
1731377880000|2024-11-12 02:18:00|179589|179459|179580.8|179450.8|179589|179459|179554|179424|4
1731377890000|2024-11-12 02:18:10|179579.1|179449.1|179588.7|179458.7|179589.8|179459.8|179574.5|179444.5|15
1731377910000|2024-11-12 02:18:30|179587.5|179457.5|179587.4|179457.4|179589.3|179459.3|179585.7|179455.7|4
1731377920000|2024-11-12 02:18:40|179592.1|179462.1|179584.2|179454.2|179592.1|179462.1|179584.2|179454.2|2
1731377930000|2024-11-12 02:18:50|179584.5|179454.5|179581.8|179451.8|179594.6|179464.6|179581.8|179451.8|6
1731377940000|2024-11-12 02:19:00|179580|179450|179567.9|179437.9|179580|179450|179566.4|179436.4|11
1731377950000|2024-11-12 02:19:10|179567.1|179437.1|179579|179449|179579|179449|179567.1|179437.1|5
1731377960000|2024-11-12 02:19:20|179577.1|179447.1|179580.7|179450.7|179580.7|179450.7|179573.3|179443.3|4
1731377970000|2024-11-12 02:19:30|179576.7|179446.7|179540.1|179410.1|179576.7|179446.7|179535.3|179405.3|13
1731377980000|2024-11-12 02:19:40|179537.8|179407.8|179531.3|179401.3|179537.8|179407.8|179529.6|179399.6|8
1731377990000|2024-11-12 02:19:50|179531.2|179401.2|179539.7|179409.7|179539.7|179409.7|179529.4|179399.4|10
1731378000000|2024-11-12 02:20:00|179537.9|179407.9|179528.7|179398.7|179537.9|179407.9|179518|179388|21
1731378010000|2024-11-12 02:20:10|179532.7|179402.7|179525.3|179395.3|179542.3|179412.3|179525.3|179395.3|11
1731378020000|2024-11-12 02:20:20|179523.5|179393.5|179528.9|179398.9|179531.9|179401.9|179523|179393|7
1731378030000|2024-11-12 02:20:30|179529.1|179399.1|179522.4|179392.4|179535|179405|179515.8|179385.8|24
1731378040000|2024-11-12 02:20:40|179519.7|179389.7|179515|179385|179524.3|179394.3|179510|179380|6
1731378050000|2024-11-12 02:20:50|179512.3|179382.3|179479.3|179349.3|179512.3|179382.3|179474.5|179344.5|14
1731378060000|2024-11-12 02:21:00|179479.7|179349.7|179485.8|179355.8|179485.8|179355.8|179456.1|179326.1|33
1731378070000|2024-11-12 02:21:10|179484.2|179354.2|179500|179370|179500|179370|179476.9|179346.9|34
1731378080000|2024-11-12 02:21:20|179494.8|179364.8|179482.4|179352.4|179494.9|179364.9|179475.3|179345.3|22
1731378090000|2024-11-12 02:21:30|179476.3|179346.3|179480.8|179350.8|179520.5|179354.1|179475.2|179309|16
1731378100000|2024-11-12 02:21:40|179485.1|179355.1|179473.4|179343.4|179488.4|179358.4|179471.3|179341.3|20
1731378110000|2024-11-12 02:21:50|179482.8|179352.8|179483.6|179353.6|179485.8|179355.8|179472.8|179342.8|12
1731378120000|2024-11-12 02:22:00|179481.7|179351.7|179486.9|179356.9|179488.3|179358.3|179473.7|179343.7|21
1731378130000|2024-11-12 02:22:10|179480.6|179350.6|179487.3|179357.3|179495.2|179365.2|179477.4|179347.4|25
1731378140000|2024-11-12 02:22:20|179484.2|179354.2|179483.7|179353.7|179529.5|179363.1|179473.5|179304.4|14
1731378150000|2024-11-12 02:22:30|179484.7|179354.7|179483.6|179353.6|179493.6|179363.6|179481.6|179351.6|14
1731378160000|2024-11-12 02:22:40|179485.6|179355.6|179488.7|179358.7|179490.6|179360.6|179479.4|179349.4|16
1731378170000|2024-11-12 02:22:50|179480.2|179350.2|179479.8|179349.8|179492.6|179362.6|179471.2|179341.2|19
1731378180000|2024-11-12 02:23:00|179477.9|179347.9|179466.6|179336.6|179486.8|179356.8|179466.6|179336.6|15
1731378190000|2024-11-12 02:23:10|179466.4|179336.4|179477|179347|179482.2|179352.2|179466.4|179336.4|21
1731378200000|2024-11-12 02:23:20|179478.8|179348.8|179490.8|179360.8|179499.2|179369.2|179478.8|179348.8|12
1731378210000|2024-11-12 02:23:30|179486.1|179356.1|179481.5|179351.5|179489.4|179359.4|179481.5|179351.5|4
1731378220000|2024-11-12 02:23:40|179484.5|179354.5|179519.2|179311|179519.2|179368.7|179469.3|179311|25
1731378230000|2024-11-12 02:23:50|179486.5|179356.5|179485.4|179355.4|179486.5|179356.5|179476.2|179346.2|15
1731378240000|2024-11-12 02:24:00|179482.4|179352.4|179498.9|179368.9|179498.9|179368.9|179482.4|179352.4|18
1731378250000|2024-11-12 02:24:10|179494.9|179364.9|179511.2|179381.2|179511.2|179381.2|179481|179351|17
1731378260000|2024-11-12 02:24:20|179509.5|179379.5|179506.5|179376.5|179513.8|179383.8|179506.5|179376.5|6
1731378270000|2024-11-12 02:24:30|179509.5|179379.5|179529.4|179399.4|179535.9|179405.9|179508.8|179378.8|9
1731378280000|2024-11-12 02:24:40|179531.8|179401.8|179531.2|179401.2|179536.5|179406.5|179525.2|179395.2|12
1731378290000|2024-11-12 02:24:50|179533.2|179403.2|179535.4|179405.4|179538.1|179408.1|179528.7|179398.7|9
1731378300000|2024-11-12 02:25:00|179542.4|179412.4|179547.5|179417.5|179555.7|179425.7|179538.8|179408.8|23
1731378310000|2024-11-12 02:25:10|179546.4|179416.4|179551.3|179421.3|179552.8|179422.8|179542.8|179412.8|12
1731378320000|2024-11-12 02:25:20|179549.4|179419.4|179552.7|179422.7|179555.4|179425.4|179542.5|179412.5|15
1731378330000|2024-11-12 02:25:30|179547.2|179417.2|179553.5|179423.5|179556|179426|179547.2|179417.2|19
1731378340000|2024-11-12 02:25:40|179556.5|179426.5|179562.6|179432.6|179564.6|179434.6|179542.5|179412.5|25
1731378350000|2024-11-12 02:25:50|179560.6|179430.6|179551.3|179421.3|179562.2|179432.2|179543.3|179413.3|18
1731378360000|2024-11-12 02:26:00|179550.7|179420.7|179547.8|179417.8|179550.8|179420.8|179545.8|179415.8|5
1731378370000|2024-11-12 02:26:10|179551.1|179421.1|179533.3|179403.3|179556.2|179426.2|179530.6|179400.6|20
1731378380000|2024-11-12 02:26:20|179538.2|179408.2|179536.7|179406.7|179547|179417|179535.8|179405.8|29
1731378390000|2024-11-12 02:26:30|179531.9|179401.9|179542.2|179412.2|179547.8|179417.8|179530.5|179400.5|19
1731378400000|2024-11-12 02:26:40|179546.5|179416.5|179525.9|179395.9|179549.5|179419.5|179524.9|179394.9|23
1731378410000|2024-11-12 02:26:50|179526.6|179396.6|179503.9|179373.9|179531.4|179401.4|179503.9|179373.9|18
1731378420000|2024-11-12 02:27:00|179506.2|179376.2|179526.6|179396.6|179534|179404|179506.2|179376.2|18
1731378430000|2024-11-12 02:27:10|179525.2|179395.2|179531.7|179401.7|179537|179407|179521|179391|22
1731378440000|2024-11-12 02:27:20|179534|179404|179517|179387|179535.5|179405.5|179517|179387|26
1731378450000|2024-11-12 02:27:30|179513.7|179383.7|179518.2|179388.2|179518.2|179388.2|179507.7|179377.7|8
1731378460000|2024-11-12 02:27:40|179515.2|179385.2|179515.9|179385.9|179517.2|179387.2|179507.7|179377.7|16
1731378470000|2024-11-12 02:27:50|179512.9|179382.9|179516.9|179386.9|179566.4|179387.4|179509.4|179359|19
1731378480000|2024-11-12 02:28:00|179517.3|179387.3|179520.2|179390.2|179526.3|179396.3|179510.1|179380.1|9
1731378490000|2024-11-12 02:28:10|179520.3|179390.3|179529.3|179399.3|179535.6|179405.6|179510.7|179380.7|20
1731378500000|2024-11-12 02:28:20|179533.7|179403.7|179526.4|179396.4|179535.1|179405.1|179523.3|179393.3|31
1731378510000|2024-11-12 02:28:30|179528.1|179398.1|179520.5|179390.5|179536|179406|179513.5|179383.5|35
1731378520000|2024-11-12 02:28:40|179522.3|179392.3|179530.2|179400.2|179538.1|179408.1|179518|179388|34
1731378530000|2024-11-12 02:28:50|179527.2|179397.2|179537.1|179407.1|179537.1|179407.1|179520.3|179390.3|36
1731378540000|2024-11-12 02:29:00|179529.9|179399.9|179524.7|179394.7|179544.7|179414.7|179518.9|179388.9|32
1731378550000|2024-11-12 02:29:10|179522.7|179392.7|179525.2|179395.2|179540.5|179410.5|179516.8|179386.8|26
1731378560000|2024-11-12 02:29:20|179527.2|179397.2|179535.4|179405.4|179536.2|179406.2|179515.2|179385.2|32
1731378570000|2024-11-12 02:29:30|179535.2|179405.2|179544.9|179414.9|179548.2|179418.2|179528.4|179398.4|33
1731378580000|2024-11-12 02:29:40|179539.6|179409.6|179524.5|179394.5|179539.6|179409.6|179521.4|179391.4|24
1731378590000|2024-11-12 02:29:50|179523.3|179393.3|179522.2|179392.2|179537.1|179407.1|179522.2|179392.2|25
1731378600000|2024-11-12 02:30:00|179523.1|179393.1|179524.4|179394.4|179557.2|179401.1|179511.9|179350.5|30
1731378610000|2024-11-12 02:30:10|179522.2|179392.2|179509|179379|179522.2|179392.2|179509|179379|14
1731378620000|2024-11-12 02:30:20|179512.3|179382.3|179527.6|179397.6|179530.1|179400.1|179507.4|179377.4|21
1731378630000|2024-11-12 02:30:30|179538.3|179408.3|179534.2|179404.2|179538.3|179408.3|179525.2|179395.2|21
1731378640000|2024-11-12 02:30:40|179531.2|179401.2|179534.7|179404.7|179538.6|179408.6|179527.9|179397.9|21
1731378650000|2024-11-12 02:30:50|179535.4|179405.4|179529.7|179399.7|179546.1|179416.1|179526.2|179396.2|17
1731378660000|2024-11-12 02:31:00|179527.9|179397.9|179531.7|179401.7|179537.7|179407.7|179525|179395|19
1731378670000|2024-11-12 02:31:10|179526.8|179396.8|179528.9|179398.9|179529.9|179399.9|179524.1|179394.1|9
1731378680000|2024-11-12 02:31:20|179585.2|179369.4|179523.1|179393.1|179585.2|179398.9|179520.4|179369.4|16
1731378690000|2024-11-12 02:31:30|179530.4|179400.4|179535.4|179405.4|179540.9|179410.9|179524.4|179394.4|23
1731378700000|2024-11-12 02:31:40|179532.2|179402.2|179530.1|179400.1|179537.9|179407.9|179524.5|179394.5|15
1731378710000|2024-11-12 02:31:50|179534.9|179404.9|179533.9|179403.9|179539.5|179409.5|179529.1|179399.1|14
1731378720000|2024-11-12 02:32:00|179527.3|179397.3|179527.2|179397.2|179533.7|179403.7|179513.2|179383.2|22
1731378730000|2024-11-12 02:32:10|179524.6|179394.6|179534.7|179404.7|179543.2|179413.2|179524.6|179394.6|14
1731378740000|2024-11-12 02:32:20|179536.7|179406.7|179538.2|179408.2|179538.5|179408.5|179525.4|179395.4|15
1731378750000|2024-11-12 02:32:30|179533.2|179403.2|179540.6|179410.6|179562.9|179432.9|179519.2|179389.2|18
1731378760000|2024-11-12 02:32:40|179538.8|179408.8|179531.2|179401.2|179540.6|179410.6|179525.9|179395.9|21
1731378770000|2024-11-12 02:32:50|179529.7|179399.7|179537.3|179407.3|179553.8|179423.8|179525.1|179395.1|13
1731378780000|2024-11-12 02:33:00|179532.2|179402.2|179543|179413|179551.7|179421.7|179532.2|179402.2|17
1731378790000|2024-11-12 02:33:10|179541.4|179411.4|179545.9|179415.9|179554.1|179424.1|179536.1|179406.1|24
1731378800000|2024-11-12 02:33:20|179544.2|179414.2|179535.1|179405.1|179544.9|179414.9|179535.1|179405.1|11
1731378810000|2024-11-12 02:33:30|179535.8|179405.8|179534.5|179404.5|179546.3|179416.3|179533.2|179403.2|22
1731378820000|2024-11-12 02:33:40|179537.8|179407.8|179546.8|179416.8|179550.1|179420.1|179535.6|179405.6|12
1731378830000|2024-11-12 02:33:50|179550|179420|179533.9|179403.9|179553.6|179423.6|179530.6|179400.6|20
1731378840000|2024-11-12 02:34:00|179537.3|179407.3|179535|179405|179540.9|179410.9|179533.1|179403.1|14
1731378850000|2024-11-12 02:34:10|179537.8|179407.8|179537.8|179407.8|179548|179418|179527.6|179397.6|20
1731378860000|2024-11-12 02:34:20|179538.2|179408.2|179537.6|179407.6|179560.9|179430.9|179537.6|179407.6|22
1731378870000|2024-11-12 02:34:30|179532.9|179402.9|179547.6|179417.6|179562.8|179432.8|179532.9|179402.9|32
1731378880000|2024-11-12 02:34:40|179550.8|179420.8|179542.7|179412.7|179560.4|179430.4|179533.3|179403.3|29
1731378890000|2024-11-12 02:34:50|179546|179416|179538.9|179408.9|179546|179416|179533.1|179403.1|22
1731378900000|2024-11-12 02:35:00|179530.9|179400.9|179531.1|179401.1|179537.8|179407.8|179520.6|179390.6|21
1731378910000|2024-11-12 02:35:10|179537.1|179407.1|179535.4|179405.4|179539.7|179409.7|179525.5|179395.5|19
1731378920000|2024-11-12 02:35:20|179532.8|179402.8|179577|179370.9|179578.8|179414.9|179529.1|179370.9|24
1731378930000|2024-11-12 02:35:30|179533.9|179403.9|179553.7|179423.7|179607.2|179423.8|179532.9|179368.1|24
1731378940000|2024-11-12 02:35:40|179587.1|179385.5|179587|179385.6|179590.9|179423.9|179546.7|179377.3|18
1731378950000|2024-11-12 02:35:50|179586.7|179385.2|179569.2|179439.2|179610.1|179439.2|179559.4|179375.5|26
1731378960000|2024-11-12 02:36:00|179571.4|179441.4|179601.7|179396.9|179604.6|179441.5|179564.5|179391.7|18
1731378970000|2024-11-12 02:36:10|179597.4|179386.6|179599.2|179394.4|179600.9|179396.1|179597.4|179386.6|5
1731378980000|2024-11-12 02:36:20|179600|179395.2|179604.9|179397.5|179606.7|179430.6|179560.6|179393.1|12
1731378990000|2024-11-12 02:36:30|179554|179424|179593.9|179391.8|179607.8|179441.5|179554|179391.8|20
1731379000000|2024-11-12 02:36:40|179596|179393.9|179580.6|179450.6|179604.6|179450.6|179569.5|179393.9|7
1731379030000|2024-11-12 02:37:10|179680.8|179352.5|179585.2|179455.2|179680.8|179455.2|179581.7|179352.5|5
1731379040000|2024-11-12 02:37:20|179583.2|179453.2|179578.1|179448.1|179583.2|179453.2|179578.1|179448.1|3
1731379050000|2024-11-12 02:37:30|179579.9|179449.9|179582.9|179452.9|179582.9|179452.9|179579.9|179449.9|2
1731379060000|2024-11-12 02:37:40|179579.3|179449.3|179577.9|179447.9|179581.7|179451.7|179577.5|179447.5|7
1731379070000|2024-11-12 02:37:50|179581.1|179451.1|179578|179448|179581.1|179451.1|179575.4|179445.4|8
1731379080000|2024-11-12 02:38:00|179575.9|179445.9|179579.9|179449.9|179579.9|179449.9|179575.9|179445.9|3
1731379090000|2024-11-12 02:38:10|179582.6|179452.6|179579.3|179449.3|179582.6|179452.6|179577.4|179447.4|10
1731379100000|2024-11-12 02:38:20|179577.4|179447.4|179663.9|179335.6|179663.9|179452.1|179576.6|179335.6|7
1731379110000|2024-11-12 02:38:30|179670.3|179342|179668.3|179340|179670.3|179342|179663.1|179334.8|6
1731379120000|2024-11-12 02:38:40|179662.3|179334|179577.4|179447.4|179672.7|179447.4|179577.4|179334|5
1731379130000|2024-11-12 02:38:50|179580|179450|179579.6|179449.6|179580|179450|179575.6|179445.6|5
1731379140000|2024-11-12 02:39:00|179582.1|179452.1|179588.7|179458.7|179588.8|179458.8|179582.1|179452.1|4
1731379150000|2024-11-12 02:39:10|179592|179462|179655.4|179525.4|179657.1|179527.1|179592|179462|6
1731379180000|2024-11-12 02:39:40|179655.7|179525.7|179657.1|179527.1|179657.1|179527.1|179655.7|179525.7|2
1731379190000|2024-11-12 02:39:50|179655.4|179525.4|179655.4|179525.4|179655.4|179525.4|179655.4|179525.4|1
1731379200000|2024-11-12 02:40:00|179657.5|179527.5|179670.9|179540.9|179670.9|179540.9|179657.5|179527.5|3
1731379210000|2024-11-12 02:40:10|179662.2|179532.2|179662.2|179532.2|179662.2|179532.2|179662.2|179532.2|1
1731379220000|2024-11-12 02:40:20|179660.2|179530.2|179662.7|179532.7|179662.7|179532.7|179660.2|179530.2|2
1731379230000|2024-11-12 02:40:30|179669.4|179539.4|179669.3|179539.3|179669.4|179539.4|179669.3|179539.3|2
1731379240000|2024-11-12 02:40:40|179671.5|179541.5|179738.2|179519.9|179760.8|179547.6|179671.5|179516.9|12
1731379250000|2024-11-12 02:40:50|179737.3|179519.1|179733.8|179512.3|179743.4|179523.7|179732.8|179511.6|13
1731379260000|2024-11-12 02:41:00|179737.1|179513.9|179657.8|179527.8|179737.1|179527.8|179657.8|179513.5|6
1731379270000|2024-11-12 02:41:10|179688.1|179486.7|179602|179472|179688.1|179486.7|179602|179439|4
1731379280000|2024-11-12 02:41:20|179604.1|179474.1|179647.2|179442.5|179650.9|179475.4|179604.1|179439.4|6
1731379290000|2024-11-12 02:41:30|179645.5|179440.7|179655.3|179442.6|179658.2|179442.6|179645.5|179440.7|5
1731379300000|2024-11-12 02:41:40|179653.4|179440.6|179655.1|179442.4|179655.1|179442.4|179653.4|179440.6|2
1731379310000|2024-11-12 02:41:50|179657.2|179444.5|179652.3|179442.4|179657.2|179444.5|179651.7|179441.8|10
1731379320000|2024-11-12 02:42:00|179653.9|179444|179676.6|179467.5|179678.5|179469.4|179651.4|179441.6|6
1731379330000|2024-11-12 02:42:10|179628.2|179498.2|179667.3|179446.7|179683.9|179499.9|179627.6|179444.8|18
1731379340000|2024-11-12 02:42:20|179669.3|179448.8|179673.7|179452.7|179673.7|179452.7|179654.4|179447.1|10
1731379350000|2024-11-12 02:42:30|179676|179451.6|179668|179449.8|179678.9|179468.1|179657.6|179449.8|15
1731379360000|2024-11-12 02:42:40|179671.8|179453.5|179622.9|179492.9|179673.6|179492.9|179622.9|179445.7|7
1731379370000|2024-11-12 02:42:50|179619.6|179489.6|179669|179449.5|179678.9|179499.8|179619.6|179446.5|13
1731379380000|2024-11-12 02:43:00|179667|179447.5|179669.3|179449.7|179669.7|179450|179661|179446.8|14
1731379390000|2024-11-12 02:43:10|179667.4|179447.9|179647.4|179446.6|179669.5|179450.6|179645.5|179444.7|10
1731379400000|2024-11-12 02:43:20|179660|179449.2|179660|179449.2|179660|179449.2|179660|179449.2|1
1731379410000|2024-11-12 02:43:30|179657.6|179446.8|179659.1|179448.3|179659.9|179449|179657.3|179446.5|5
1731379420000|2024-11-12 02:43:40|179661.1|179450.3|179656.6|179445.8|179661.1|179450.3|179654.5|179443.6|5
1731379430000|2024-11-12 02:43:50|179658|179447.2|179658.1|179447.3|179658.1|179447.3|179652.2|179441.4|4
1731379440000|2024-11-12 02:44:00|179660.3|179449.5|179718.9|179390.5|179718.9|179450.7|179657.6|179390.5|5
1731379460000|2024-11-12 02:44:20|179725.9|179397.5|179663.5|179533.5|179725.9|179533.5|179663.5|179397.5|2
1731379500000|2024-11-12 02:45:00|179665.2|179535.2|179710.3|179506.2|179726|179596|179665.2|179504.2|10
1731379510000|2024-11-12 02:45:10|179708.1|179504|179709.8|179505.7|179711.8|179507.7|179708.1|179504|3
1731379520000|2024-11-12 02:45:20|179716|179504.1|179707.1|179502.8|179716|179504.3|179707.1|179502.8|4
1731379530000|2024-11-12 02:45:30|179710.6|179506.4|179710.4|179506.2|179712.5|179508.3|179710.4|179506.2|3
1731379540000|2024-11-12 02:45:40|179773.3|179444.7|179664.3|179534.3|179773.3|179534.3|179660.6|179444.7|5
1731379560000|2024-11-12 02:46:00|179666.6|179536.6|179666.6|179536.6|179666.6|179536.6|179666.6|179536.6|1
1731379570000|2024-11-12 02:46:10|179708|179503.8|179708.2|179504|179709.6|179505.4|179706|179501.9|5
1731379590000|2024-11-12 02:46:30|179708|179503.8|179708.2|179504|179708.2|179504|179706|179501.8|4
1731379600000|2024-11-12 02:46:40|179761.2|179432.7|179761.2|179432.7|179761.2|179432.7|179761.2|179432.7|1
1731379610000|2024-11-12 02:46:50|179752.7|179424.2|179753.3|179424.9|179753.3|179424.9|179752.7|179424.2|2
1731379620000|2024-11-12 02:47:00|179758.6|179430.1|179705.5|179501.4|179758.6|179501.4|179705.5|179430.1|2
1731379630000|2024-11-12 02:47:10|179708.6|179491.5|179655|179525|179708.6|179530|179653.2|179491.5|5
1731379640000|2024-11-12 02:47:20|179656.7|179526.7|179656.7|179526.7|179656.7|179526.7|179656.7|179526.7|1
1731379650000|2024-11-12 02:47:30|179654.7|179524.7|179654.7|179524.7|179654.7|179524.7|179654.7|179524.7|1
1731379660000|2024-11-12 02:47:40|179656.7|179526.7|179697.1|179496.9|179701.3|179540.3|179656.7|179493.1|6
1731379670000|2024-11-12 02:47:50|179699|179498.7|179663.3|179533.3|179699|179551.2|179663.3|179498.7|4
1731379680000|2024-11-12 02:48:00|179665.8|179535.8|179707.9|179501.7|179709.6|179535.8|179665.8|179501.4|4
1731379690000|2024-11-12 02:48:10|179709.2|179499.6|179679.1|179549.1|179710.8|179550.4|179677.1|179499.4|14
1731379700000|2024-11-12 02:48:20|179681.1|179551.1|179706.3|179506.2|179706.3|179551.1|179666.4|179504.3|4
1731379710000|2024-11-12 02:48:30|179703.8|179503.7|179701.8|179495.7|179704.2|179540.5|179670.5|179492.9|5
1731379720000|2024-11-12 02:48:40|179703.8|179497.7|179704|179497.8|179704|179497.8|179701.9|179495.8|3
1731379730000|2024-11-12 02:48:50|179704.1|179498.1|179704.1|179498.1|179704.1|179498.1|179704.1|179498.1|1
1731379740000|2024-11-12 02:49:00|179705.8|179502.1|179672.5|179542.5|179705.8|179542.5|179672.5|179490.1|4
1731379750000|2024-11-12 02:49:10|179674.4|179544.4|179672.5|179542.5|179734.7|179574.2|179672.5|179508.3|13
1731379760000|2024-11-12 02:49:20|179667.2|179537.2|179729.2|179508.5|179729.2|179551.7|179667.2|179499.9|8
1731379770000|2024-11-12 02:49:30|179719.8||179729.2||179729.2||179719.8||2
1731379780000|2024-11-12 02:49:40|179727.2|179506.4|179716.1|179504.6|179727.2|179539|179669|179504.6|3
1731379790000|2024-11-12 02:49:50|179718.6|179507.2|179729.3|179513.2|179732.1|179558.4|179688.4|179507.2|6
1731379800000|2024-11-12 02:50:00|179731.1|179514.9|179670.8|179540.8|179731.2|179540.8|179670.5|179514.9|7
1731379810000|2024-11-12 02:50:10|179672.5|179542.5|179713.2|179509.8|179720.3|179542.5|179672|179505.9|8
1731379820000|2024-11-12 02:50:20|179711.5|179508.1|179713.7|179510.3|179713.7|179510.3|179711.5|179508.1|2
1731379840000|2024-11-12 02:50:40|179712|179508.6|179790.2|179462.1|179790.2|179508.6|179712|179445.9|4
1731379860000|2024-11-12 02:51:00|179785.2|179457|179725.3|179516|179790.2|179548.7|179678.7|179457|5
1731379870000|2024-11-12 02:51:10|179727.2|179517.8|179737.8|179529.1|179737.8|179572.4|179700.3|179517.8|7
1731379880000|2024-11-12 02:51:20|179736|179527.3|179687.8|179557.8|179736|179557.8|179680|179525.6|6
1731379890000|2024-11-12 02:51:30|179690|179560|179669.7|179539.7|179733.2|179586.7|179669.7|179501.9|13
1731379900000|2024-11-12 02:51:40|179669.6|179539.6|179669.6|179539.6|179669.6|179539.6|179669.6|179539.6|1
1731379910000|2024-11-12 02:51:50|179697.2|179493.9|179686.9|179475.6|179704.4|179501.1|179675.7|179473.5|17
1731379920000|2024-11-12 02:52:00|179689.6|179488.3|179692.2|179488|179699.2|179537.3|179667.3|179476.1|29
1731379930000|2024-11-12 02:52:10|179690|179476.6|179689.2|179486.9|179690|179487.7|179688.6|179474.4|7
1731379940000|2024-11-12 02:52:20|179688.5|179484.9|179708.9|179499.2|179711.1|179509|179686.3|179473.1|9
1731379950000|2024-11-12 02:52:30|179708.7|179499.4|179657.5|179527.5|179708.7|179541.8|179657.5|179491.9|9
1731379960000|2024-11-12 02:52:40|179654.6|179524.6|179699.3|179490.7|179701.1|179527.2|179654.6|179488.4|6
1731379970000|2024-11-12 02:52:50|179661.8|179531.8|179693.7|179491.7|179699|179532.9|179653.4|179487.6|20
1731379980000|2024-11-12 02:53:00|179693.6|179493.6|179654.5|179524.5|179695.5|179531.8|179649|179491.9|10
1731379990000|2024-11-12 02:53:10|179658.5|179528.5|179662.7|179532.7|179696.3|179539.6|179658.5|179496.3|18
1731380000000|2024-11-12 02:53:20|179665.7|179535.7|179719.9|179517.9|179723.2|179550.6|179665.7|179517.1|11
1731380010000|2024-11-12 02:53:30|179682.6|179552.6|179677.1|179547.1|179705.7|179552.6|179664.2|179503.8|5
1731380020000|2024-11-12 02:53:40|179670.7|179540.7|179677|179547|179677|179547|179670.7|179540.7|2
1731380030000|2024-11-12 02:53:50|179678.8|179548.8|179683.3|179553.3|179717.3|179556.3|179678.8|179510.9|6
1731380050000|2024-11-12 02:54:10|179715.6|179512.3|179713.9|179510.6|179715.6|179512.3|179713.9|179510.6|2
1731380060000|2024-11-12 02:54:20|179710.1|179501.3|179697.1|179496.5|179710.1|179545.5|179658.5|179496.5|12
1731380070000|2024-11-12 02:54:30|179656.5|179526.5|179653.6|179523.6|179656.5|179526.5|179645.4|179515.4|13
1731380080000|2024-11-12 02:54:40|179655.7|179525.7|179654.9|179524.9|179661|179531|179643.9|179513.9|15
1731380090000|2024-11-12 02:54:50|179648.3|179518.3|179656.7|179526.7|179686.2|179528.9|179648.3|179475.4|12
1731380100000|2024-11-12 02:55:00|179656.4|179526.4|179694.2|179492|179694.2|179528.6|179654.1|179477.6|25
1731380110000|2024-11-12 02:55:10|179692|179491.9|179685.9|179469.6|179694.3|179534.2|179652.5|179469.6|17
1731380120000|2024-11-12 02:55:20|179684.7|179482.3|179627.9|179418.5|179684.7|179496.9|179595.5|179416.8|14
1731380130000|2024-11-12 02:55:30|179627.2|179419.2|179626.6|179419.8|179627.2|179419.8|179626.6|179419.2|2
1731380140000|2024-11-12 02:55:40|179626.5|179419.9|179626.5|179419.9|179626.5|179419.9|179626.5|179419.9|1
1731380150000|2024-11-12 02:55:50|179625.6|179419|179625.9|179420|179625.9|179420|179625.6|179405.7|4
1731380160000|2024-11-12 02:56:00|179625.5|179419.6|179624.9|179419|179625.5|179419.6|179624.9|179419|4
1731380170000|2024-11-12 02:56:10|179624.3|179418.3|179624.6|179422|179625.7|179422.9|179623.8|179403.9|12
1731380180000|2024-11-12 02:56:20|179625.8|179423.1|179627.1|179424.5|179627.1|179424.5|179625.8|179423.1|2
1731380190000|2024-11-12 02:56:30|179627.6|179425|179591.1|179461.1|179627.6|179461.1|179591.1|179413.7|3
1731380200000|2024-11-12 02:56:40|179625.7|179415.7|179626|179417.4|179626.2|179462.2|179591.8|179415.7|8
1731380210000|2024-11-12 02:56:50|179627.5|179419.5|179625.7|179417|179627.5|179462.7|179592.7|179415.4|6
1731380220000|2024-11-12 02:57:00|179637.7|179421.4|179587.8|179365.8|179648.3|179497|179587.8|179365.8|10
1731380230000|2024-11-12 02:57:10|179588.4|179366.2|179588.4|179366.2|179588.4|179366.2|179588.4|179366.2|1
1731380240000|2024-11-12 02:57:20|179601.8|179360|179593|179370.7|179601.8|179370.8|179589.5|179360|5
1731380250000|2024-11-12 02:57:30|179590.2|179367.9|179596.7|179388.7|179597.8|179389.8|179586.4|179364.2|19
1731380260000|2024-11-12 02:57:40|179584.1|179374.7|179631.6|179355.1|179631.6|179392.4|179584.1|179355.1|14
1731380270000|2024-11-12 02:57:50|179630.1|179359|179607.2|179389.5|179630.1|179407.5|179606.7|179359|9
1731380280000|2024-11-12 02:58:00|179605.6|179388|179574.1|179444.1|179607.3|179445.1|179573.2|179388|9
1731380300000|2024-11-12 02:58:20|179574.3|179444.3|179608.7|179399.6|179608.7|179444.3|179574.3|179396.2|4
1731380310000|2024-11-12 02:58:30|179604.5|179395.4|179605.9|179383.8|179605.9|179395.4|179597.1|179378.3|11
1731380320000|2024-11-12 02:58:40|179601.5|179379.5|179600.3|179378.1|179601.5|179379.5|179599.6|179377.3|3
1731380340000|2024-11-12 02:59:00|179600.2|179378.2|179606.1|179398.7|179606.1|179398.7|179600.2|179378.2|9
1731380350000|2024-11-12 02:59:10|179606|179398.8|179606.1|179398.8|179606.1|179398.8|179606|179398.8|2
1731380360000|2024-11-12 02:59:20|179617.1|179401.8|179617.1|179401.8|179617.1|179401.8|179617.1|179401.8|1
1731380370000|2024-11-12 02:59:30|179617.2|179401.9|179615.2|179399.8|179617.2|179401.9|179615.2|179399.8|2
1731380380000|2024-11-12 02:59:40|179615.3|179399.7|179615.7|179400.2|179615.7|179400.2|179615.3|179399.7|2
1731380390000|2024-11-12 02:59:50|179617.5|179402|179608.1|179400.6|179668.5|179402|179605.8|179334.8|7
1731380400000|2024-11-12 03:00:00|179606.2|179398.7|179607.8|179401|179608.9|179401|179591|179380.2|13
1731380410000|2024-11-12 03:00:10|179604.9|179398.2|179602.7|179401.3|179607.7|179431.5|179561.5|179379.5|9
1731380420000|2024-11-12 03:00:20|179601.1|179399.6|179603.8|179393|179603.8|179399.6|179601.1|179390.3|4
1731380430000|2024-11-12 03:00:30|179605.7|179394.9|179603.3|179392.5|179607.5|179396.7|179601.5|179390.8|9
1731380450000|2024-11-12 03:00:50|179614.4|179394.9|179610.7|179393.9|179614.4|179406.5|179609.1|179392.3|9
1731380460000|2024-11-12 03:01:00|179608.5|179391.7|179603.3|179377.2|179608.5|179394|179591.9|179373.4|7
1731380470000|2024-11-12 03:01:10|179600.2|179374|179603.1|179389.6|179604.6|179399.6|179600.2|179374|12
1731380480000|2024-11-12 03:01:20|179605.1|179391.7|179604.2|179397.4|179605.8|179442.5|179571.8|179391.7|6
1731380490000|2024-11-12 03:01:30|179601.2|179394.4|179603.2|179396.4|179605.1|179398.3|179601.2|179394.4|4
1731380500000|2024-11-12 03:01:40|179605|179398.2|179603.3|179396.5|179605.8|179399|179602|179395.2|6
1731380510000|2024-11-12 03:01:50|179606.4|179399.7|179606.1|179388.2|179608.7|179399.7|179598.6|179369.2|9
1731380520000|2024-11-12 03:02:00|179602.8|179384.2|179588.1|179378.1|179605.3|179386.8|179588.1|179378.1|8
1731380530000|2024-11-12 03:02:10|179590.2|179380.3|179591.6|179381.8|179594|179384.1|179589.7|179379.9|9
1731380540000|2024-11-12 03:02:20|179593.3|179383.6|179590.4|179380.7|179593.3|179383.6|179590.4|179380.7|7
1731380550000|2024-11-12 03:02:30|179594|179384.3|179551.3|179332.4|179594|179384.3|179506.2|179332.4|7
1731380560000|2024-11-12 03:02:40|179549.5|179330.9|179542.6|179340.7|179551.4|179381.7|179502.7|179330.9|7
1731380580000|2024-11-12 03:03:00|179540.9|179339|179529|179323.2|179540.9|179352.9|179482.9|179323.2|3
1731380590000|2024-11-12 03:03:10|179531.1|179325.3|179540.7|179325|179540.7|179325.3|179528.5|179322.8|4
1731380600000|2024-11-12 03:03:20|179539|179323.3|179540.8|179325.1|179542.7|179327|179539|179323.3|4
1731380610000|2024-11-12 03:03:30|179532|179325|179532|179325|179532|179325|179530|179323|4
1731380620000|2024-11-12 03:03:40|179534.9|179327.9|179503.4|179373.4|179534.9|179373.4|179503.4|179325.9|3
1731380630000|2024-11-12 03:03:50|179501.4|179371.4|179543.2|179328.3|179543.4|179373.3|179501.4|179326.5|7
1731380640000|2024-11-12 03:04:00|179509.1|179379.1|179543.2|179336.3|179543.2|179379.1|179509.1|179336.3|2
1731380650000|2024-11-12 03:04:10|179542|179304.9|179544.7|179332.3|179544.7|179341.3|179541.8|179304.9|6
1731380660000|2024-11-12 03:04:20|179541.8|179321.7|179543.6|179320.6|179543.6|179321.7|179541.8|179318.7|3
1731380670000|2024-11-12 03:04:30||179339.9||179339.9||179339.9||179339.9|1
1731380680000|2024-11-12 03:04:40|179545.5|179326.6|179543.5|179329.9|179545.5|179341.2|179543.5|179326.6|5
1731380690000|2024-11-12 03:04:50|179502.4|179372.4|179499.1|179369.1|179532.3|179374.2|179499.1|179320|5
1731380700000|2024-11-12 03:05:00|179500.8|179370.8|179510.5|179302.9|179528|179370.8|179477.6|179296.6|15
1731380710000|2024-11-12 03:05:10|179477.7|179347.7|179480.8|179350.8|179510.9|179352.9|179477.6|179303.3|10
1731380720000|2024-11-12 03:05:20|179482.9|179352.9|179533.2|179328.4|179538.9|179368.5|179479.5|179306.1|17
1731380730000|2024-11-12 03:05:30|179539|179330.2|179496|179366|179539|179369.3|179495.2|179330.2|7
1731380740000|2024-11-12 03:05:40|179494.3|179364.3|179524.1|179318|179524.1|179364.3|179494.3|179316.2|3
1731380750000|2024-11-12 03:05:50|179526|179319.8|179497.4|179367.4|179527.1|179367.4|179496.4|179318|11
1731380760000|2024-11-12 03:06:00|179499.6|179369.6|179494|179364|179499.6|179369.6|179492.2|179362.2|4
1731380770000|2024-11-12 03:06:10|179492.1|179362.1|179494.2|179364.2|179494.2|179364.2|179492.1|179362.1|2
1731380780000|2024-11-12 03:06:20|179528.6|179317.8|179524.7|179323.9|179528.6|179364|179491.6|179315.9|10
1731380790000|2024-11-12 03:06:30|179526.4|179325.6|179521.4|179317.3|179528.1|179369.1|179491.2|179317.3|8
1731380800000|2024-11-12 03:06:40|179522.8|179310|179493.4|179363.4|179529.2|179365.2|179493.2|179310|9
1731380810000|2024-11-12 03:06:50|179495.2|179365.2|179489.8|179359.8|179526.5|179365.2|179489.8|179308.9|8
1731380820000|2024-11-12 03:07:00|179491.5|179361.5|179410.6|179280.6|179528.8|179368.6|179410.6|179280.6|24
1731380830000|2024-11-12 03:07:10|179416|179286|179443.9|179230.4|179448.1|179286|179414.3|179226.7|15
1731380840000|2024-11-12 03:07:20|179446.2|179232.7|179442.4|179229.5|179448.2|179283.5|179411.5|179218|12
1731380850000|2024-11-12 03:07:30|179444.4|179231.5|179442.5|179235|179446.1|179281.4|179409.7|179228.8|16
1731380860000|2024-11-12 03:07:40|179444.4|179237|179438.5|179217.8|179445.9|179238.5|179438.5|179217.8|11
1731380870000|2024-11-12 03:07:50|179441|179217.2|179437.1|179233.5|179447.6|179237.9|179435.1|179217.2|17
1731380880000|2024-11-12 03:08:00|179414.9|179284.9|179444.2|179240.7|179445.9|179284.9|179414.9|179238.6|11
1731380890000|2024-11-12 03:08:10|179442|179238.5|179444.6|179241|179446.7|179243.2|179442|179238.5|9
1731380900000|2024-11-12 03:08:20|179442.6|179239|179443.4|179239.9|179443.9|179240.3|179440.5|179236.9|8
1731380910000|2024-11-12 03:08:30|179445.1|179241.6|179445.9|179242.3|179447.2|179243.6|179445.1|179241.6|4
1731380920000|2024-11-12 03:08:40|179443.9|179240.4|179436.4|179218.2|179445.6|179242.1|179436.1|179217.9|6
1731380930000|2024-11-12 03:08:50|179438.3|179220.1|179434.9|179208.7|179448.2|179266.1|179396.1|179208.7|16
1731380940000|2024-11-12 03:09:00|179438.6|179199.7|179433.5|179198.2|179441.4|179199.7|179426.5|179195.6|6
1731380950000|2024-11-12 03:09:10|179436.3|179197.7|179428.9|179204.8|179436.3|179206.5|179428.7|179197.7|5
1731380960000|2024-11-12 03:09:20|179427.2|179203.1|179419.9|179203.9|179427.2|179206|179406|179193.4|20
1731380970000|2024-11-12 03:09:30|179422.5|179206.9|179419.8|179204.4|179422.5|179206.9|179419|179203.4|7
1731380980000|2024-11-12 03:09:40|179421.6|179206.2|179421.5|179207.6|179429.6|179214.9|179421.5|179206.2|10
1731380990000|2024-11-12 03:09:50|179419.8|179205.9|179421.3|179212.2|179424.6|179257.9|179385.2|179205.9|7
1731381000000|2024-11-12 03:10:00|179423.2|179214.1|179418.7|179209.7|179423.8|179214.7|179418.7|179209.7|6
1731381010000|2024-11-12 03:10:10|179415.6|179206.7|179415.9|179203|179416.9|179236.4|179366.4|179195.4|13
1731381030000|2024-11-12 03:10:30|179417.6|179204.8|179419|179206.2|179419|179206.2|179415.3|179202.5|3
1731381040000|2024-11-12 03:10:40|179419.2|179206.4|179485.7|179157.3|179485.7|179208.1|179419.2|179157.3|4
1731381050000|2024-11-12 03:10:50|179492.9|179163.3|179422.7|179216.2|179492.9|179228.3|179422.7|179133.6|9
1731381060000|2024-11-12 03:11:00|179424.8|179218.4|179421|179214.5|179424.8|179218.4|179419.2|179212.7|4
1731381070000|2024-11-12 03:11:10|179422.8|179216.3|179422.8|179216.4|179424.5|179218.1|179421.1|179214.7|4
1731381080000|2024-11-12 03:11:20|179423.8|179217.4|179447.7|179238.6|179447.7|179238.6|179422.1|179215.7|4
1731381090000|2024-11-12 03:11:30|179445.6|179236.6|179440.9|179227.3|179445.6|179239.5|179440.9|179222.7|9
1731381100000|2024-11-12 03:11:40|179441.3|179227.8|179455|179248.9|179455|179283|179413|179227.8|5
1731381110000|2024-11-12 03:11:50|179453.6|179250.1|179450.9|179243.9|179453.6|179250.1|179437.1|179225.1|9
1731381120000|2024-11-12 03:12:00|179448.8|179241.7|179440.5|179226.9|179450.5|179243.5|179440.2|179226.6|5
1731381130000|2024-11-12 03:12:10|179442.5|179228.9|179442.4|179236.1|179442.5|179236.1|179440.3|179226.7|8
1731381140000|2024-11-12 03:12:20|179444|179237.8|179444|179237.8|179444|179237.8|179444|179237.8|1
1731381150000|2024-11-12 03:12:30|179442.2|179236|179435.4|179223.9|179442.2|179236|179435.4|179223.9|2
1731381160000|2024-11-12 03:12:40|179438.5|179227|179452.4|179249.5|179453.1|179250.3|179438.5|179227|4
1731381170000|2024-11-12 03:12:50|179455.3|179247.9|179451.9|179249|179455.3|179249.4|179450|179247.1|4
1731381180000|2024-11-12 03:13:00|179453.8|179250.9|179496.1|179282.6|179498.6|179285.1|179453.8|179250.9|9
1731381190000|2024-11-12 03:13:10|179497.8|179284.4|179502.7|179291.2|179508.9|179331|179461|179284.4|13
1731381200000|2024-11-12 03:13:20|179501|179289.5|179493.3|179287.7|179503.4|179326.1|179449.2|179285.5|10
1731381210000|2024-11-12 03:13:30|179492.2|179286.7|179495.8|179290.3|179497.7|179292.2|179490.4|179284.8|11
1731381220000|2024-11-12 03:13:40|179497.5|179292|179449.5|179319.5|179497.5|179322.5|179445.3|179282.6|16
1731381230000|2024-11-12 03:13:50|179451.4|179321.4|179487.5|179275|179495.4|179322.2|179449.6|179275|16
1731381240000|2024-11-12 03:14:00|179486.8|179279.3|179482.9|179281.2|179487.1|179325.1|179453.6|179277.4|10
1731381250000|2024-11-12 03:14:10|179447.6|179317.6|179486.5|179281.6|179487.6|179317.6|179447.6|179275.5|7
1731381260000|2024-11-12 03:14:20|179449.7|179319.7|179499.1|179276|179502.5|179331.4|179448.7|179276|23
1731381270000|2024-11-12 03:14:30|179495.4|179277.7|179497.8|179277.7|179510.3|179279.9|179478.4|179269.3|15
1731381280000|2024-11-12 03:14:40|179462.4|179332.4|179498.7|179276.8|179501|179332.4|179449.1|179266.8|25
1731381290000|2024-11-12 03:14:50|179490.7|179325.7|179496.3|179281.2|179510.4|179325.7|179455.7|179253.9|35
1731381300000|2024-11-12 03:15:00|179496.6|179283.7|179496.7|179290.4|179497.8|179290.4|179493.7|179281.8|14
1731381310000|2024-11-12 03:15:10|179497.9|179291.8|179501.3|179293.9|179509.8|179297|179497.9|179290.7|17
1731381320000|2024-11-12 03:15:20|179499.4|179292.2|179459.1|179329.1|179503.1|179329.1|179455.3|179282.1|15
1731381330000|2024-11-12 03:15:30|179457.3|179327.3|179493.7|179287.9|179509|179327.3|179452.1|179280.7|23
1731381340000|2024-11-12 03:15:40|179493.5|179285.5|179494.1|179288.8|179502.9|179288.8|179492.5|179278.4|18
1731381350000|2024-11-12 03:15:50|179492.3|179287.2|179503.4|179299.8|179514.2|179342|179467.5|179287.2|20
1731381360000|2024-11-12 03:16:00|179505.3|179301.7|179492.8|179273.7|179505.3|179301.7|179487.2|179267.1|19
1731381400000|2024-11-12 03:16:40|179521.5|179278.4|179497.1|179294|179521.5|179352.6|179474.1|179278.4|9
1731381410000|2024-11-12 03:16:50|179494.5|179294.9|179473|179343|179497.9|179343|179471.4|179291.8|15
1731381420000|2024-11-12 03:17:00|179471.8|179341.8|179502.7|179299.2|179505.3|179345.3|179471.8|179299.2|9
1731381430000|2024-11-12 03:17:10|179503.3|179299.8|179550.7|179348.6|179550.7|179389|179474.3|179299.8|14
1731381440000|2024-11-12 03:17:20|179556.9|179349.1|179552.1|179349.9|179556.9|179352.4|179552.1|179349.1|3
1731381450000|2024-11-12 03:17:30|179559.4||179559.4||179559.4||179559.4||1
1731381470000|2024-11-12 03:17:50|179557.3|179347.7|179559.1|179349.6|179559.1|179349.6|179557.3|179347.7|2
1731381480000|2024-11-12 03:18:00|179562|179352.5|179621.9|179293|179622.5|179352.5|179557.9|179293|6
1731381490000|2024-11-12 03:18:10|179560|179350.3|179560|179350.3|179560|179350.3|179560|179350.3|1
1731381510000|2024-11-12 03:18:30|179526.2|179396.2|179558.6|179352.3|179558.6|179397.9|179526|179352.3|4
1731381520000|2024-11-12 03:18:40|179517.3|179387.3|179555.8|179355.6|179560.7|179397.9|179513.3|179352.5|9
1731381530000|2024-11-12 03:18:50|179550.9|179350.7|179558.2|179355.4|179560.6|179395|179525|179350.7|11
1731381540000|2024-11-12 03:19:00|179561.1|179358.3|179523|179393|179561.1|179401.4|179523|179352.5|9
1731381550000|2024-11-12 03:19:10|179520.8|179390.8|179527.7|179397.7|179533.7|179403.7|179520.8|179390.8|6
1731381560000|2024-11-12 03:19:20|179525.6|179395.6|179555|179352.2|179555|179395.6|179523.1|179352.2|5
1731381570000|2024-11-12 03:19:30|179556.7|179353.9|179552.7|179349.9|179556.7|179353.9|179551|179348.3|6
1731381580000|2024-11-12 03:19:40|179550.6|179347.8|179500.7|179370.7|179550.6|179374.6|179499.6|179333.3|10
1731381590000|2024-11-12 03:19:50|179501.1|179371.1|179501.7|179371.7|179506|179376|179500.8|179370.8|7
1731381600000|2024-11-12 03:20:00|179501.1|179371.1|179534.1|179331.9|179534.1|179371.1|179481.2|179326|6
1731381610000|2024-11-12 03:20:10|179505.4|179375.4|179517.6|179387.6|179552.8|179389.7|179505.4|179337.7|10
1731381620000|2024-11-12 03:20:20|179515.9|179385.9|179517.6|179387.6|179517.6|179387.6|179515.7|179385.7|3
1731381630000|2024-11-12 03:20:30|179519.4|179389.4|179499.3|179369.3|179544.8|179389.4|179499.3|179337.9|4
1731381640000|2024-11-12 03:20:40|179501|179371|179499.5|179369.5|179501.3|179371.3|179499.3|179369.3|4
1731381650000|2024-11-12 03:20:50|179504.2|179374.2|179504|179374|179507.7|179377.7|179504|179374|5
1731381660000|2024-11-12 03:21:00|179502.3|179372.3|179504|179374|179504|179374|179502.3|179372.3|2
1731381670000|2024-11-12 03:21:10|179502.2|179372.2|179499.3|179369.3|179503.2|179373.2|179499.3|179369.3|3
1731381680000|2024-11-12 03:21:20|179496.8|179366.8|179527.7|179322.3|179530.2|179366.8|179496.8|179320.1|4
1731381690000|2024-11-12 03:21:30|179497.3|179367.3|179516.6|179309.1|179523.8|179367.3|179487.3|179309.1|13
1731381700000|2024-11-12 03:21:40|179507.2|179301.1|179510.1|179304.4|179510.1|179347.7|179461.4|179294.4|19
1731381710000|2024-11-12 03:21:50|179481|179351|179504.4|179301.7|179513.4|179351|179473.7|179301.1|28
1731381720000|2024-11-12 03:22:00|179505|179302.2|179509.7|179309.6|179514.6|179351.3|179468.9|179299.8|21
1731381730000|2024-11-12 03:22:10|179474.2|179344.2|179462.9|179332.9|179509|179346.9|179462.8|179287.4|30
1731381740000|2024-11-12 03:22:20|179462.6|179332.6|179472.7|179342.7|179510.3|179343.8|179462.6|179300.2|26
1731381750000|2024-11-12 03:22:30|179475.8|179345.8|179478.9|179348.9|179513.8|179348.9|179472.3|179309.9|13
1731381760000|2024-11-12 03:22:40|179480.4|179350.4|179480.9|179350.9|179504.5|179350.9|179469.5|179297.2|13
1731381770000|2024-11-12 03:22:50|179476.5|179346.5|179484.5|179354.5|179515.1|179356.4|179476.5|179309.5|15
1731381780000|2024-11-12 03:23:00|179482.6|179352.6|179517.1|179316.8|179517.1|179357.8|179481.7|179316.5|9
1731381790000|2024-11-12 03:23:10|179514.8|179305.2|179482.6|179352.6|179514.8|179354.4|179480.4|179302.5|8
1731381800000|2024-11-12 03:23:20|179514.4|179308.1|179469.4|179339.4|179515.8|179343.1|179469.4|179300.7|13
1731381810000|2024-11-12 03:23:30|179514.2|179306.6|179505.5|179305.2|179514.2|179346|179458.2|179295|17
1731381820000|2024-11-12 03:23:40|179503.3|179303|179481.7|179351.7|179513.2|179352.8|179471.7|179303|16
1731381830000|2024-11-12 03:23:50|179480.1|179350.1|179479|179349|179509.5|179353.2|179475.5|179309.2|23
1731381840000|2024-11-12 03:24:00|179481.8|179351.8|179473.7|179343.7|179504.8|179355.4|179472.7|179299.8|16
1731381850000|2024-11-12 03:24:10|179471.8|179341.8|179463.9|179333.9|179497.5|179349.4|179462.1|179293.8|19
1731381860000|2024-11-12 03:24:20|179463.8|179333.8|179485.5|179355.5|179487.7|179357.7|179463.7|179333.7|15
1731381870000|2024-11-12 03:24:30|179483.8|179353.8|179513.5|179311.8|179517.3|179357.6|179483.8|179311.8|9
1731381880000|2024-11-12 03:24:40|179473.4|179343.4|179510.7|179306.4|179510.7|179351.8|179473.4|179306.4|8
1731381890000|2024-11-12 03:24:50|179482.1|179352.1|179492.8|179362.8|179521.8|179363.3|179477.5|179317|21
1731381900000|2024-11-12 03:25:00|179490.1|179360.1|179475.2|179345.2|179523.2|179362|179472|179304.7|17
1731381910000|2024-11-12 03:25:10|179476.7|179346.7|179469.8|179339.8|179510.4|179348.3|179467.1|179304.9|18
1731381920000|2024-11-12 03:25:20|179473.8|179343.8|179470.7|179340.7|179500.8|179344.7|179467.7|179299.7|12
1731381930000|2024-11-12 03:25:30|179511.9|179308.8|179473.3|179343.3|179511.9|179343.3|179473.3|179308.5|3
1731381940000|2024-11-12 03:25:40|179506.2|179302.4|179507.4|179305.6|179507.5|179347.4|179471.9|179298.7|16
1731381950000|2024-11-12 03:25:50|179508|179306.2|179479.9|179349.9|179518.4|179357.9|179465.8|179306.2|21
1731381960000|2024-11-12 03:26:00|179480.7|179350.7|179483.4|179353.4|179511|179355.8|179474|179310.5|18
1731381970000|2024-11-12 03:26:10|179480.9|179350.9|179486.4|179356.4|179514.1|179359.6|179480.9|179308.3|13
1731381980000|2024-11-12 03:26:20|179484.3|179354.3|179484.5|179354.5|179492.7|179362.7|179480.4|179350.4|15
1731381990000|2024-11-12 03:26:30|179483.3|179353.3|179468.6|179338.6|179485.2|179355.2|179468.6|179338.6|6
1731382000000|2024-11-12 03:26:40|179472.2|179342.2|179445.6|179239.8|179472.2|179342.2|179411.2|179234.8|13
1731382010000|2024-11-12 03:26:50|179443.9|179238.1|179437.1|179235.9|179443.9|179238.1|179437.1|179234.1|4
1731382020000|2024-11-12 03:27:00|179435.3|179234.1|179451.8|179238|179451.8|179291.2|179416.9|179234.1|8
1731382030000|2024-11-12 03:27:10|179453.7|179239.9|179453.3|179234.1|179457.4|179289.9|179419.9|179234.1|6
1731382040000|2024-11-12 03:27:20|179448.8|179226.5|179444.5|179233.1|179456.5|179263.7|179393.7|179220.7|9
1731382050000|2024-11-12 03:27:30|179440.3|179225.5|179441.4|179230|179444.1|179232.7|179440.3|179225.5|6
1731382060000|2024-11-12 03:27:40|179443|179231.7|179442.7|179235.7|179443|179280.7|179408.9|179229.5|6
1731382070000|2024-11-12 03:27:50|179441|179234.1|179443|179240.7|179444.7|179282.9|179412.9|179234.1|6
1731382080000|2024-11-12 03:28:00|179445.2|179242.9|179443.3|179242.4|179445.2|179286.7|179416.7|179242.4|3
1731382090000|2024-11-12 03:28:10|179445.5|179244.2|179445.1|179243.9|179447.2|179246|179445.1|179243.9|5
1731382100000|2024-11-12 03:28:20|179446.9|179245.7|179442.5|179232.6|179446.9|179245.7|179440.5|179230.7|6
1731382110000|2024-11-12 03:28:30|179442.9|179233.1|179412.7|179282.7|179445.4|179282.7|179410.9|179233.1|6
1731382120000|2024-11-12 03:28:40|179442.9|179240.4|179441.2|179238.7|179442.9|179240.4|179441.2|179238.7|2
1731382130000|2024-11-12 03:28:50|179443.3|179240.8|179412.8|179282.8|179443.7|179287.7|179410.9|179240.8|10
1731382140000|2024-11-12 03:29:00|179420.5|179290.5|179409.8|179279.8|179445.9|179290.5|179409.3|179232.4|11
1731382150000|2024-11-12 03:29:10|179412.9|179282.9|179413.8|179283.8|179413.8|179283.8|179410.2|179280.2|4
1731382160000|2024-11-12 03:29:20|179414.5|179284.5|179418.2|179288.2|179422.5|179292.5|179414.5|179284.5|6
1731382170000|2024-11-12 03:29:30|179413.1|179283.1|179413.7|179283.7|179413.7|179283.7|179413.1|179283.1|2
1731382190000|2024-11-12 03:29:50|179415.7|179285.7|179451.7|179250|179451.7|179295.8|179415.7|179250|7
1731382200000|2024-11-12 03:30:00|179447.7|179223.2|179415.5|179285.5|179452.8|179285.5|179408.2|179223.2|11
1731382210000|2024-11-12 03:30:10|179444.9|179241.7|179445.6|179242.7|179448.5|179245.3|179444.9|179241.7|9
1731382220000|2024-11-12 03:30:20|179447.9|179244.9|179443.6|179231.3|179447.9|179245.4|179443.6|179220.1|6
1731382230000|2024-11-12 03:30:30|179441.9|179229.6|179426.2|179221.9|179441.9|179264.4|179393.8|179205.4|6
1731382240000|2024-11-12 03:30:40|179389.5|179212.6|179348.8|179218.8|179403|179225.5|179348.5|179185.7|11
1731382270000|2024-11-12 03:31:10|179347.8|179217.8|179387.2|179183.6|179387.2|179226.8|179347.8|179183.6|3
1731382280000|2024-11-12 03:31:20|179382.8|179179.2|179376.2|179166.7|179382.8|179200|179330|179165.3|12
1731382290000|2024-11-12 03:31:30|179375.9|179157|179375.4|179168.6|179380.5|179219.1|179343|179156.8|16
1731382300000|2024-11-12 03:31:40|179378.1|179156.6|179376|179175.9|179378.7|179216.8|179339.7|179156.6|8
1731382310000|2024-11-12 03:31:50|179373.8|179173.6|179374.1|179169.9|179375.9|179212.6|179340.9|179162.3|9
1731382320000|2024-11-12 03:32:00|179376.1|179172|179347.8|179217.8|179395.5|179224.2|179347.8|179172|9
1731382340000|2024-11-12 03:32:20|179349.6|179219.6|179367.6|179237.6|179367.6|179237.6|179349.6|179219.6|2
1731382350000|2024-11-12 03:32:30|179372.3|179242.3|179355.6|179225.6|179428.8|179242.3|179355.6|179172.7|10
1731382360000|2024-11-12 03:32:40|179354.9|179224.9|179355.6|179225.6|179386.5|179225.6|179354.9|179179.8|3
1731382370000|2024-11-12 03:32:50|179358.6|179228.6|179391.6|179189.5|179394.9|179235.7|179349.9|179189.5|8
1731382380000|2024-11-12 03:33:00|179395.9|179193.7|179354.2|179224.2|179411.8|179233.6|179353.2|179191.4|20
1731382390000|2024-11-12 03:33:10|179360.3|179230.3|179392.9|179192.1|179406.6|179230.3|179360.3|179190.4|5
1731382400000|2024-11-12 03:33:20|179358.5|179228.5|179416.9|179286.9|179416.9|179286.9|179358.5|179228.5|4
1731382410000|2024-11-12 03:33:30|179450|179245.8|179447.9|179243.7|179450|179245.8|179444.4|179240.3|3
1731382420000|2024-11-12 03:33:40|179449.5|179245.4|179449.5|179245.4|179449.5|179245.4|179449.5|179245.4|1
1731382430000|2024-11-12 03:33:50|179447.8|179243.6|179446.1|179226.6|179447.8|179243.6|179446.1|179226.6|3
1731382440000|2024-11-12 03:34:00|179450.4|179231|179460.9|179259.8|179460.9|179301|179417.2|179231|5
1731382450000|2024-11-12 03:34:10|179458.7|179257.6|179509.8|179288.3|179514.4|179321|179420.5|179257.6|22
1731382460000|2024-11-12 03:34:20|179511.3|179287.1|179509.1|179287.9|179522.7|179306.3|179509.1|179287.1|25
1731382470000|2024-11-12 03:34:30|179511.7|179286|179503.3|179301.9|179514.2|179301.9|179503.3|179286|9
1731382480000|2024-11-12 03:34:40|179503|179302|179515.4|179298.4|179515.4|179339.1|179465.8|179274.2|22
1731382490000|2024-11-12 03:34:50|179512|179297.2|179522.9|179296|179527.5|179305|179512|179275|10
1731382500000|2024-11-12 03:35:00|179523.5|179302.2|179522.6|179307.1|179525.7|179310.2|179511.8|179287.3|15
1731382510000|2024-11-12 03:35:10|179525.6|179310|179516.9|179306.6|179525.6|179310|179516.9|179306.3|10
1731382520000|2024-11-12 03:35:20|179527.6|179325.3|179527.5|179325.4|179527.6|179325.4|179527.5|179325.3|2
1731382530000|2024-11-12 03:35:30|179526.4|179324.3|179531|179328.9|179531|179328.9|179526.4|179324.3|3
1731382540000|2024-11-12 03:35:40|179530.8|179329|179541.7|179330.7|179546.1|179334.9|179530.8|179329|4
1731382550000|2024-11-12 03:35:50|179546.2|179330.8|179542|179331.3|179546.2|179335.3|179542|179330.8|7
1731382570000|2024-11-12 03:36:10|179541.6|179330.9|179596.8|179266.8|179596.8|179330.9|179541.6|179266.8|2
1731382580000|2024-11-12 03:36:20|179596.7|179266.9|179596.7|179266.9|179596.7|179266.9|179596.7|179266.9|1
1731382590000|2024-11-12 03:36:30|179494.6|179364.6|179494.6|179364.6|179494.6|179364.6|179494.6|179364.6|1
1731382600000|2024-11-12 03:36:40|179496.7|179366.7|179534.5|179330.6|179534.5|179366.7|179496.7|179330.6|2
1731382610000|2024-11-12 03:36:50|179532.4|179328.6|179496.9|179366.9|179534.2|179372.5|179494.5|179313.2|19
1731382640000|2024-11-12 03:37:20|179494.7|179364.7|179494.7|179364.7|179494.7|179364.7|179494.7|179364.7|1
1731382650000|2024-11-12 03:37:30|179592.4|179263.8|179592.4|179263.8|179592.4|179263.8|179592.4|179263.8|1
1731382660000|2024-11-12 03:37:40|179494.7|179364.7|179543.6|179330.1|179543.6|179368.7|179494.7|179330.1|4
1731382670000|2024-11-12 03:37:50|179531.6||179531.6||179531.6||179531.6||1
1731382680000|2024-11-12 03:38:00|179529.5|179328|179541.9|179334.4|179546.8|179371.8|179494.7|179328|8
1731382690000|2024-11-12 03:38:10|179544.1|179336.6|179561.5|179349.3|179563.3|179363.1|179544.1|179336.6|6
1731382700000|2024-11-12 03:38:20|179563.3|179351.2|179561.2|179346.4|179563.3|179398.9|179527.2|179345.7|7
1731382710000|2024-11-12 03:38:30|179561|179346.2|179562.4|179347.3|179567.4|179400.9|179526.4|179346.2|8
1731382720000|2024-11-12 03:38:40|179527.6|179397.6|179527.6|179397.6|179527.6|179397.6|179527.6|179397.6|1
1731382740000|2024-11-12 03:39:00|179525.4|179395.4|179562.1|179354.4|179562.3|179395.4|179525.4|179352.5|5
1731382750000|2024-11-12 03:39:10|179564.4|179356.8|179555.1|179347.2|179564.4|179356.8|179555.1|179345.5|10
1731382760000|2024-11-12 03:39:20|179552.6|179344.8|179534.6|179332.8|179552.6|179372.3|179500.5|179331|7
1731382770000|2024-11-12 03:39:30|179532.6|179330.9|179531.7|179330|179533.5|179331.8|179531.7|179330|3
1731382780000|2024-11-12 03:39:40|179544.2|179331.9|179549.6|179344|179549.6|179387.1|179517.1|179329.8|7
1731382790000|2024-11-12 03:39:50|179546.7|179341.1|179548.9|179343.4|179549.4|179343.8|179545.8|179340.2|10
1731382800000|2024-11-12 03:40:00|179554.8|179349.3|179523.7|179393.7|179554.8|179403.8|179520.1|179344.4|15
1731382810000|2024-11-12 03:40:10|179525.4|179395.4|179556.4|179350.2|179556.4|179396.7|179523.8|179350.2|6
1731382820000|2024-11-12 03:40:20|179558.2|179352.1|179556.9|179354.1|179559.9|179399.2|179529.2|179352.1|5
1731382830000|2024-11-12 03:40:30|179554.3|179351.5|179549.1|179347.7|179556.5|179355.1|179549.1|179347.7|13
1731382840000|2024-11-12 03:40:40|179550.5|179349.1|179548.2|179347.4|179553.7|179351.6|179548.2|179346|8
1731382850000|2024-11-12 03:40:50|179549.3|179349.2|179539.7|179339.1|179549.3|179349.2|179533|179332.9|7
1731382860000|2024-11-12 03:41:00|179541.4|179340.9|179552.1|179344.1|179552.8|179345|179541.4|179340.9|3
1731382870000|2024-11-12 03:41:10|179550.3|179342.3|179550.3|179342.3|179550.3|179342.3|179550.3|179342.3|1
1731382880000|2024-11-12 03:41:20|179548.5|179340.5|179499.4|179369.4|179548.5|179369.4|179499.4|179340.5|2
1731382900000|2024-11-12 03:41:40|179501|179371|179499.2|179369.2|179501|179371|179499.2|179369.2|3
1731382910000|2024-11-12 03:41:50|179502.8|179372.8|179558.1|179348.5|179558.1|179394.1|179502.8|179346.8|8
1731382920000|2024-11-12 03:42:00|179550.1|179345.2|179552.3|179347.4|179552.3|179347.4|179550.1|179345.2|3
1731382930000|2024-11-12 03:42:10|179554.4|179349.5|179525.4|179395.4|179554.4|179403.7|179523.6|179349.5|7
1731382940000|2024-11-12 03:42:20|179529.5|179399.5|179563.7|179363.5|179563.7|179409.5|179527.8|179363.5|11
1731382950000|2024-11-12 03:42:30|179540|179410|179560.3|179358|179560.3|179410|179533.3|179358|5
1731382980000|2024-11-12 03:43:00|179563.7|179361.4|179527.2|179397.2|179563.7|179401.6|179527.2|179357.4|5
1731382990000|2024-11-12 03:43:10|179530|179400|179526|179396|179530|179400|179526|179396|5
1731383000000|2024-11-12 03:43:20|179530|179400|179527.8|179397.8|179530|179400|179527.8|179397.8|2
1731383010000|2024-11-12 03:43:30|179525.4|179395.4|179527.3|179397.3|179527.3|179397.3|179525.4|179395.4|2
1731383020000|2024-11-12 03:43:40|179529.4|179399.4|179529.2|179399.2|179537.3|179407.3|179529.2|179399.2|4
1731383030000|2024-11-12 03:43:50|179531.2|179401.2|179531.2|179401.2|179531.2|179401.2|179531.2|179401.2|1
1731383040000|2024-11-12 03:44:00|179533.3|179403.3|179565.7|179358.2|179565.7|179403.3|179531.6|179358.2|3
1731383050000|2024-11-12 03:44:10|179534|179404|179534|179404|179534|179404|179534|179404|1
1731383060000|2024-11-12 03:44:20|179535.7|179405.7|179532.7|179402.7|179535.7|179405.7|179531.6|179401.6|3
1731383070000|2024-11-12 03:44:30|179532.4|179402.4|179542.5|179412.5|179564.8|179417.7|179532.4|179360|7
1731383080000|2024-11-12 03:44:40|179548.8|179418.8|179536.1|179406.1|179548.8|179418.8|179536.1|179406.1|4
1731383090000|2024-11-12 03:44:50|179567.5|179364|179567.5|179364|179567.5|179364|179567.5|179364|1
1731383100000|2024-11-12 03:45:00|179565.5|179362.2|179565.5|179362.2|179565.5|179362.2|179565.5|179362.2|1
1731383110000|2024-11-12 03:45:10|179563|179359.7|179563|179359.7|179563|179359.7|179563|179359.7|1
1731383120000|2024-11-12 03:45:20|179558.6|179355.3|179556.3|179351.6|179558.6|179355.3|179554.1|179349.5|3
1731383130000|2024-11-12 03:45:30|179500.2|179370.2|179542.8|179338.9|179542.8|179370.2|179500.2|179338.9|2
1731383150000|2024-11-12 03:45:50|179539.6|179335.6|179542.1|179338.1|179542.1|179338.1|179539.6|179335.6|2
1731383160000|2024-11-12 03:46:00|179539.4|179335.4|179539.4|179335.4|179539.4|179335.4|179539.4|179335.4|1
1731383180000|2024-11-12 03:46:20|179541.7|179337.7|179593.3|179265.4|179593.3|179337.7|179541.1|179265.4|4
1731383190000|2024-11-12 03:46:30|179608.5|179280.6|179592.3|179264.4|179608.5|179280.6|179592.3|179264.4|3
1731383210000|2024-11-12 03:46:50|179540.8|179336.8|179559.5|179358.1|179559.5|179400|179522|179336.8|7
1731383230000|2024-11-12 03:47:10|179563.5|179362|179560.9|179359.6|179563.5|179362|179558.6|179357.2|5
1731383240000|2024-11-12 03:47:20|179536.3|179406.3|179535.9|179405.9|179536.3|179406.3|179528.1|179398.1|7
1731383250000|2024-11-12 03:47:30|179537.8|179407.8|179531.9|179401.9|179559.7|179407.8|179527.5|179350.3|6
1731383260000|2024-11-12 03:47:40|179530.1|179400.1|179527.9|179397.9|179530.1|179400.1|179526.1|179396.1|5
1731383270000|2024-11-12 03:47:50|179529.9|179399.9|179529.5|179399.5|179529.9|179399.9|179527.6|179397.6|3
1731383280000|2024-11-12 03:48:00|179544.8|179414.8|179527.6|179397.6|179547|179417|179527.6|179397.6|6
1731383290000|2024-11-12 03:48:10|179529|179399|179537.4|179407.4|179537.4|179407.4|179529|179399|3
1731383300000|2024-11-12 03:48:20|179532.4|179402.4|179531.9|179401.9|179543|179413|179531.9|179401.9|10
1731383310000|2024-11-12 03:48:30|179533.1|179403.1|179679.6|179464.1|179685.5|179484|179533.1|179403.1|13
1731383320000|2024-11-12 03:48:40|179681.4|179452.1|179680.2|179465.1|179686.2|179480.4|179678.2|179452.1|10
1731383330000|2024-11-12 03:48:50|179677.1|179459|179664.4|179460.4|179690.2|179473.9|179664.4|179438|18
1731383340000|2024-11-12 03:49:00|179666.2|179462.3|179675.1|179465.6|179679.3|179467.9|179665.9|179462.3|11
1731383350000|2024-11-12 03:49:10|179676.7|179467.3|179676.3|179465.6|179682.2|179473.9|179674.2|179452.8|13
1731383360000|2024-11-12 03:49:20|179680.7|179469.8|179671.5|179458.8|179680.7|179469.8|179671.5|179458.8|11
1731383370000|2024-11-12 03:49:30|179669.8|179457.1|179675.1|179470.4|179675.1|179470.4|179669.7|179457|6
1731383380000|2024-11-12 03:49:40|179673.4|179457.7|179675|179466.1|179675.1|179472.8|179669.4|179438|10
1731383390000|2024-11-12 03:49:50|179677.1|179468.3|179682.2|179463.6|179682.2|179472.6|179677.1|179453.6|7
1731383400000|2024-11-12 03:50:00|179675.3|179459.2|179684.3|179465.3|179685.2|179510.2|179640.2|179459.2|14
1731383410000|2024-11-12 03:50:10|179683.1|179464.1|179684.5|179448.4|179689.5|179472.5|179672.1|179446|12
1731383420000|2024-11-12 03:50:20|179676.3|179462.9|179679.7|179468.9|179680|179469.4|179676.3|179462.9|9
1731383430000|2024-11-12 03:50:30|179681.1|179471.5|179671.7|179461.5|179681.1|179471.5|179669.7|179456.1|10
1731383440000|2024-11-12 03:50:40|179669.1|179458.9|179671.3|179461.1|179671.8|179461.6|179669.1|179458.9|3
1731383450000|2024-11-12 03:50:50|179673.1|179462.9|179673.3|179456.5|179673.3|179467.2|179671|179448.1|6
1731383470000|2024-11-12 03:51:10|179660|179462.4|179670.7|179461.2|179676.8|179462.4|179660|179448.6|10
1731383480000|2024-11-12 03:51:20|179667.5|179445.3|179676.1|179464.3|179676.1|179464.3|179653.4|179445.3|12
1731383490000|2024-11-12 03:51:30|179676.4|179463.3|179673.1|179468.4|179676.4|179468.4|179670.1|179447.1|12
1731383510000|2024-11-12 03:51:50|179671.3|179466.6|179669|179463|179671.3|179503|179631.3|179455.1|10
1731383520000|2024-11-12 03:52:00|179683|179479.6|179667.2|179449.3|179683|179479.6|179666.4|179449.3|10
1731383530000|2024-11-12 03:52:10|179666.3|179452.7|179665.5|179456.4|179667.6|179458.5|179665.5|179452.7|4
1731383540000|2024-11-12 03:52:20|179667.3|179445.5|179667.9|179464.7|179668.8|179464.7|179665|179442.8|13
1731383550000|2024-11-12 03:52:30|179666|179452|179661.1|179443|179670|179456.1|179647.3|179431.2|13
1731383560000|2024-11-12 03:52:40|179660.9|179442.9|179660|179442.1|179662.1|179444.2|179659.3|179441.3|4
1731383570000|2024-11-12 03:52:50|179661.9|179444|179663.7|179452.7|179663.7|179452.7|179660.5|179442.7|6
1731383580000|2024-11-12 03:53:00|179665.1|179438.3|179664.1|179453.1|179665.1|179453.1|179664.1|179438.3|2
1731383590000|2024-11-12 03:53:10|179662.3|179451.2|179660.9|179453.2|179663.1|179455.3|179660.9|179451.2|3
1731383600000|2024-11-12 03:53:20|179663.5|179455.9|179659.5|179454.6|179663.5|179455.9|179658.7|179453.7|4
1731383610000|2024-11-12 03:53:30|179660.6|179455.8|179671.1|179459.7|179677.9|179462|179660|179455.8|9
1731383620000|2024-11-12 03:53:40|179673.4|179462|179682|179459.6|179694.9|179462|179665.1|179445.6|11
1731383630000|2024-11-12 03:53:50|179673.4|179457.6|179675.7|179464|179678.2|179472.1|179671.8|179457.6|8
1731383640000|2024-11-12 03:54:00|179673.4|179461.8|179676.7|179467.2|179676.7|179467.2|179673.4|179461.8|6
1731383650000|2024-11-12 03:54:10|179626.1|179496.1|179677.3|179464.5|179677.3|179496.1|179626.1|179464.2|4
1731383660000|2024-11-12 03:54:20|179669.3|179468.7|179683|179467.8|179683.3|179468.7|179669.3|179460.4|8
1731383670000|2024-11-12 03:54:30|179650.2|179520.2|179669.2|179465.5|179682.5|179520.2|179644.7|179465.5|8
1731383680000|2024-11-12 03:54:40|179670.9|179467.3|179685.1|179470.3|179685.1|179470.3|179666.6|179463|10
1731383690000|2024-11-12 03:54:50|179683.1|179502.6|179679.6|179474.1|179683.1|179519.2|179632.6|179468.5|7
1731383700000|2024-11-12 03:55:00|179681.5|179476|179681.8|179473.8|179686.4|179522.3|179652.3|179459.6|18
1731383710000|2024-11-12 03:55:10|179679.1|179459.1|179672.1|179464.8|179680.8|179466.5|179670.1|179455.5|10
1731383720000|2024-11-12 03:55:20|179675.6|179468.3|179683.7|179480.4|179685.3|179526.5|179649.1|179468.3|9
1731383730000|2024-11-12 03:55:30|179682|179478.7|179680.3|179469|179684.6|179478.7|179680.3|179466.7|10
1731383740000|2024-11-12 03:55:40|179683.7|179472.4|179668.6|179466|179683.7|179501.5|179631.5|179466|12
1731383750000|2024-11-12 03:55:50|179665.2|179461.2|179670.5|179465.2|179673|179510.6|179637|179461.2|13
1731383760000|2024-11-12 03:56:00|179671.8|179466.5|179681.2|179465.9|179683.2|179467.9|179667.5|179462.2|10
1731383770000|2024-11-12 03:56:10|179687|179485.7|179683.8|179473.8|179687|179523|179650|179471.6|15
1731383780000|2024-11-12 03:56:20|179681.3|179471.4|179673.5|179460.2|179681.3|179471.4|179660.8|179442.8|7
1731383790000|2024-11-12 03:56:30|179675.2|179461.9|179674|179468.7|179675.7|179468.7|179672.2|179460.3|8
1731383800000|2024-11-12 03:56:40|179641.4|179455.4|179671.4|179470.7|179676.9|179513.6|179629.2|179447.9|11
1731383820000|2024-11-12 03:57:00|179668.4|179467.6|179664.5|179464.4|179668.4|179493.5|179623.5|179462.1|9
1731383830000|2024-11-12 03:57:10|179664.3|179457|179660|179455.8|179664.3|179457.8|179655.2|179445.8|9
1731383840000|2024-11-12 03:57:20|179660.1|179456|179658.5|179451|179660.1|179496.9|179626.6|179450.7|9
1731383850000|2024-11-12 03:57:30|179656.8|179449.2|179654.5|179448.3|179691.7|179449.4|179654.5|179433|13
1731383860000|2024-11-12 03:57:40|179656.3|179450.1|179656.1|179450.2|179656.3|179450.2|179654.8|179448.1|5
1731383870000|2024-11-12 03:57:50|179655.2|179449.5|179666.5|179465.1|179666.5|179465.1|179655.2|179449.5|4
1731383880000|2024-11-12 03:58:00|179674.3|179460.3|179662.4|179457.9|179674.3|179496.5|179622.6|179457.7|7
1731383890000|2024-11-12 03:58:10|179664.6|179460.1|179670.6|179466.2|179670.6|179466.2|179661.8|179457.4|6
1731383900000|2024-11-12 03:58:20|179668.7|179464.4|179677.4|179470.5|179677.4|179512.9|179640.6|179462.4|11
1731383910000|2024-11-12 03:58:30|179676.7|179469.8|179677.2|179471|179679.2|179501.3|179631.3|179469.1|8
1731383920000|2024-11-12 03:58:40|179679.2|179473.1|179677.2|179474.3|179682.2|179515.4|179643.2|179471.4|8
1731383930000|2024-11-12 03:58:50|179675.3|179472.4|179636.2|179506.2|179680.1|179506.5|179633.1|179469.3|11
1731383940000|2024-11-12 03:59:00|179670.6|179463.8|179669.9|179459.2|179673.1|179510.1|179640.1|179458.7|11
1731383950000|2024-11-12 03:59:10|179668.2|179462.6|179670.7|179469.1|179672.1|179470.6|179668.2|179462.6|3
1731383960000|2024-11-12 03:59:20|179675.1|179474|179637.1|179507.1|179679.3|179508.4|179635.8|179470|7
1731383970000|2024-11-12 03:59:30|179638.9|179508.9|179630.3|179500.3|179669|179508.9|179625.5|179465.7|6
1731383980000|2024-11-12 03:59:40|179628.1|179498.1|179628.6|179498.6|179629.9|179499.9|179625|179495|7
1731383990000|2024-11-12 03:59:50|179630.3|179500.3|179626.3|179496.3|179671.9|179500.3|179626.3|179457.6|12
1731384000000|2024-11-12 04:00:00|179673.8|179465.1|179666.4|179459|179674.4|179502.1|179632.1|179448.7|9
1731384010000|2024-11-12 04:00:10|179676|179457.4|179661.9|179458.6|179676|179497.7|179627.7|179444.5|9
1731384020000|2024-11-12 04:00:20|179660.3|179456.8|179665.6|179458.8|179672.6|179458.8|179660.3|179456.8|4
1731384030000|2024-11-12 04:00:30|179665.8|179459.1|179661|179446.3|179665.8|179459.1|179658.9|179446.3|5
1731384040000|2024-11-12 04:00:40|179673|179461|179665.1|179457.1|179673|179493.1|179618.4|179449.7|10
1731384050000|2024-11-12 04:00:50|179657.3|179449.3|179658.1|179449.4|179661.8|179483.7|179613.7|179433.5|6
1731384060000|2024-11-12 04:01:00|179656.4|179447.7|179660.5|179439.7|179660.5|179449.5|179656.4|179437.5|4
1731384070000|2024-11-12 04:01:10|179628.1|179498.1|179661.3|179453.7|179663.2|179498.1|179628.1|179450.7|6
1731384080000|2024-11-12 04:01:20|179655.4|179453.9|179659.2|179453|179663.2|179496.1|179626.1|179449.2|6
1731384090000|2024-11-12 04:01:30|179663.9|179456.6|179671.8|179454.9|179682.1|179461.2|179663.9|179454.9|4
1731384100000|2024-11-12 04:01:40|179655.8|179452.8|179663.5|179452.5|179666.1|179461.9|179653.8|179447.9|8
1731384110000|2024-11-12 04:01:50|179629|179499|179661.5|179450.6|179663.8|179499|179629|179450.6|4
1731384120000|2024-11-12 04:02:00|179661.9|179452.3|179653.1|179447.7|179661.9|179490.1|179617.6|179441.8|7
1731384130000|2024-11-12 04:02:10|179652.9|179437|179653.3|179448.7|179655.3|179448.7|179651.6|179437|7
1731384140000|2024-11-12 04:02:20|179647.6|179442.8|179655.5|179449.4|179655.5|179451|179647.6|179434.3|10
1731384150000|2024-11-12 04:02:30|179653.7|179447.6|179653.7|179443.7|179653.7|179453.6|179653.7|179437|4
1731384160000|2024-11-12 04:02:40|179609.6|179406.8|179609.6|179406.8|179609.6|179406.8|179609.6|179406.8|1
1731384180000|2024-11-12 04:03:00|179611.5|179408.7|179610.3|179407.4|179612.4|179409.6|179608.3|179405.5|4
1731384190000|2024-11-12 04:03:10|179608.2|179405.4|179626.8|179417.3|179626.8|179417.3|179608.2|179399.6|5
1731384200000|2024-11-12 04:03:20|179608.9|179407.9|179575.2|179445.2|179608.9|179446.9|179575.2|179407.9|3
1731384210000|2024-11-12 04:03:30|179578.5|179448.5|179574.3|179444.3|179578.5|179448.5|179574.3|179444.3|3
1731384220000|2024-11-12 04:03:40|179574.2|179444.2|179578|179448|179578|179448|179574.2|179444.2|2
1731384230000|2024-11-12 04:03:50|179580|179450|179585.3|179455.3|179585.3|179455.3|179580|179450|2
1731384240000|2024-11-12 04:04:00|179589.6|179459.6|179659.9|179446.6|179661.2|179491|179589.6|179441|8
1731384250000|2024-11-12 04:04:10|179661.8|179448.4|179659.8|179449.8|179664.2|179499.9|179629.9|179445.8|12
1731384260000|2024-11-12 04:04:20|179628.8|179498.8|179664.2|179449.5|179664.2|179498.8|179627|179449.5|3
1731384270000|2024-11-12 04:04:30|179669|179454.3|179664.7|179458.7|179669|179460.5|179664|179454.3|5
1731384290000|2024-11-12 04:04:50|179663|179457|179666.8|179457.5|179672.8|179492.2|179622.2|179457|7
1731384300000|2024-11-12 04:05:00|179659|179437|179663.3|179449.9|179667.7|179449.9|179648.1|179437|5
1731384310000|2024-11-12 04:05:10|179660.9|179447.5|179665.7|179457.7|179665.7|179457.7|179660.9|179447.5|3
1731384320000|2024-11-12 04:05:20|179664|179455.9|179665.9|179462.5|179671|179504.9|179634.9|179455.9|12
1731384330000|2024-11-12 04:05:30|179667.6|179464.2|179665.9|179454.5|179667.6|179464.2|179661.5|179454.5|6
1731384340000|2024-11-12 04:05:40|179619.2|179489.2|179656.2|179450.2|179662.7|179489.2|179619.2|179450.2|5
1731384350000|2024-11-12 04:05:50|179669.3|179453.3|179669.3|179453.3|179669.3|179453.3|179669.3|179453.3|1
1731384360000|2024-11-12 04:06:00|179655.7|179453.8|179676.3|179456.6|179676.3|179500.7|179630.7|179445|13
1731384370000|2024-11-12 04:06:10|179677.9|179458.6|179633.4|179503.4|179677.9|179503.4|179626.9|179458.6|11
1731384380000|2024-11-12 04:06:20|179668|179458|179659|179455.7|179671.2|179458|179654.7|179449.8|11
1731384390000|2024-11-12 04:06:30|179656.5|179453.2|179655|179453.6|179666.8|179453.6|179654.8|179451.5|4
1731384400000|2024-11-12 04:06:40|179649.5|179448.2|179648.1|179444|179655.2|179493.1|179623.1|179431.4|11
1731384410000|2024-11-12 04:06:50|179655.4|179451.4|179664.5|179453.1|179666.3|179465.5|179652.8|179451.4|11
1731384420000|2024-11-12 04:07:00|179661.7|179454.2|179662.5|179458.7|179665.3|179461.4|179661.6|179454.2|9
1731384430000|2024-11-12 04:07:10|179657.4|179453.8|179671.5|179459.9|179679.3|179459.9|179654.1|179449|8
1731384440000|2024-11-12 04:07:20|179669.4|179457.6|179674.3|179464|179677.8|179503.9|179621.9|179457.5|10
1731384450000|2024-11-12 04:07:30|179672.4|179462.2|179672.6|179466.4|179672.6|179466.4|179668.4|179462.2|9
1731384460000|2024-11-12 04:07:40|179670.9|179464.8|179661.7|179458.9|179673.3|179467.2|179661.7|179456.8|6
1731384470000|2024-11-12 04:07:50|179632.5|179502.5|179664.1|179460.7|179664.1|179502.5|179630|179458.9|6
1731384490000|2024-11-12 04:08:10|179665.8|179462.4|179668.6|179461.9|179678.6|179504.3|179632.3|179457.5|12
1731384500000|2024-11-12 04:08:20|179667.9|179461.3|179668.2|179464.9|179678.5|179467.4|179662.9|179461.3|15
1731384510000|2024-11-12 04:08:30|179669.9|179466.6|179663.4|179462.5|179675|179496.4|179621.9|179438.9|14
1731384520000|2024-11-12 04:08:40|179661.7|179460.8|179659.1|179457.6|179666.3|179489.5|179619.5|179456.9|6
1731384530000|2024-11-12 04:08:50|179661|179459.6|179622.6|179492.6|179671.2|179493.3|179621.4|179456.8|10
1731384540000|2024-11-12 04:09:00|179625|179495|179675|179459.5|179675|179495|179625|179459.5|2
1731384550000|2024-11-12 04:09:10|179659.7|179458.3|179664.8|179454.4|179674.9|179500.9|179626|179452.6|11
1731384560000|2024-11-12 04:09:20|179662.6|179458.9|179665.1|179460.8|179665.1|179503|179631.2|179454.7|5
1731384570000|2024-11-12 04:09:30|179660.7|179456.4|179660.7|179456.4|179660.7|179456.4|179660.7|179456.4|1
1731384580000|2024-11-12 04:09:40|179622.9|179492.9|179655.5|179448.5|179657.2|179492.9|179622.9|179448.5|3
1731384590000|2024-11-12 04:09:50|179657.2|179450.2|179657.5|179450.6|179663.8|179456.5|179657.2|179450.2|4
1731384600000|2024-11-12 04:10:00|179672.7|179455.2|179667.2|179456.2|179672.7|179495.6|179622.1|179455.2|7
1731384610000|2024-11-12 04:10:10|179668.9|179458|179653.3|179450.5|179668.9|179486.5|179613.1|179434.4|8
1731384620000|2024-11-12 04:10:20|179653.5|179451.4|179613.7|179483.7|179655.2|179483.7|179613.7|179451.4|3
1731384630000|2024-11-12 04:10:30|179615.6|179485.6|179656.2|179454.1|179662.4|179490.2|179612.8|179446.8|12
1731384640000|2024-11-12 04:10:40|179654.4|179452.2|179648.1|179446|179654.9|179452.8|179648.1|179446|5
1731384650000|2024-11-12 04:10:50|179652.2|179450.1|179661.1|179426.9|179663.6|179453.5|179652.2|179426|6
1731384660000|2024-11-12 04:11:00|179665.7|179425.3|179618.1|179488.1|179672.8|179488.1|179614.6|179422.7|16
1731384670000|2024-11-12 04:11:10|179619.9|179489.9|179673.2|179463.2|179673.2|179495.1|179618.2|179436.8|11
1731384680000|2024-11-12 04:11:20|179668.1|179458.2|179611|179481|179672.2|179493.6|179611|179442.2|21
1731384690000|2024-11-12 04:11:30|179610|179480|179659.5|179457.5|179676.3|179499.7|179610|179446.8|17
1731384700000|2024-11-12 04:11:40|179661.3|179459.2|179656|179453.2|179661.3|179459.2|179656|179443.9|12
1731384720000|2024-11-12 04:12:00|179653.2|179451|179664.8|179459|179664.8|179495.1|179617.6|179451|10
1731384730000|2024-11-12 04:12:10|179650.1|179449.7|179671.2|179441.9|179671.2|179456.7|179650.1|179438.9|7
1731384740000|2024-11-12 04:12:20|179670.7|179445.4|179659.3|179452|179677.5|179496.6|179626.5|179425|26
1731384750000|2024-11-12 04:12:30|179660.9|179456.3|179658.4|179454.3|179661.3|179486.7|179616.7|179452.8|11
1731384760000|2024-11-12 04:12:40|179657.7|179487.1|179629|179499|179678.5|179503.8|179617.1|179431.7|18
1731384770000|2024-11-12 04:12:50|179675.9|179464.1|179663.3|179461.3|179675.9|179464.3|179663.3|179461.3|11
1731384780000|2024-11-12 04:13:00|179671.2|179451.9|179664.5|179455.3|179671.2|179502|179632|179451.9|6
1731384790000|2024-11-12 04:13:10|179661.8|179452.6|179664.1|179455|179664.1|179455|179659.7|179450.6|4
1731384800000|2024-11-12 04:13:20|179662.1|179453|179631.6|179501.6|179683|179501.6|179631.6|179453|13
1731384810000|2024-11-12 04:13:30|179629.8|179499.8|179654.9|179453.3|179675.8|179500.1|179611.6|179449.2|12
1731384820000|2024-11-12 04:13:40|179657|179455.5|179675.3|179436|179675.3|179500.7|179622.4|179431.4|11
1731384830000|2024-11-12 04:13:50|179670.4|179440.5|179666.1|179455.3|179673.8|179459.2|179666.1|179430.2|7
1731384840000|2024-11-12 04:14:00|179663.9|179453.1|179662.8|179453.6|179664.9|179455.5|179662.8|179453.1|3
1731384850000|2024-11-12 04:14:10|179652.2|179444.3|179663.9|179451|179679.2|179452.7|179652.2|179429.8|9
1731384860000|2024-11-12 04:14:20|179658|179449.7|179662.5|179459.7|179664.9|179461.6|179657.8|179449.6|6
1731384870000|2024-11-12 04:14:30|179664.1|179461.6|179660|179459.9|179664.3|179497.3|179627.3|179449|10
1731384880000|2024-11-12 04:14:40|179658.9|179458.8|179667.6|179453.4|179671.7|179497.4|179625.8|179448.3|13
1731384890000|2024-11-12 04:14:50|179669.6|179455.4|179657.1|179445|179669.6|179498.2|179613.3|179445|14
1731384900000|2024-11-12 04:15:00|179659.5|179439.6|179659.5|179439.6|179659.5|179439.6|179659.5|179439.6|1
1731384910000|2024-11-12 04:15:10|179660|179453.8|179658.2|179453.7|179660.1|179499|179629|179453|6
1731384920000|2024-11-12 04:15:20|179659.9|179455.5|179668.9|179460.3|179679.9|179460.3|179653.5|179451.4|10
1731384930000|2024-11-12 04:15:30|179637.5|179507.5|179673.2|179470.3|179680.2|179507.5|179632.1|179451.8|13
1731384940000|2024-11-12 04:15:40|179678.1|179475.2|179671.1|179446.9|179678.1|179475.2|179671.1|179446.9|5
1731384950000|2024-11-12 04:15:50|179669.4|179468.9|179633.4|179503.4|179669.4|179503.4|179633.4|179467.2|3
1731384960000|2024-11-12 04:16:00|179631.5|179501.5|179632.8|179502.8|179633.5|179503.5|179631.5|179501.5|4
1731384970000|2024-11-12 04:16:10|179679.9|179473.1|179669.2|179467.8|179679.9|179507.2|179625.2|179465.1|7
1731384980000|2024-11-12 04:16:20|179667.4|179466.1|179672.7|179461.3|179676.7|179505.9|179633.6|179455.4|10
1731384990000|2024-11-12 04:16:30|179671|179459.7|179624|179494|179672.8|179505.1|179624|179459.7|11
1731385000000|2024-11-12 04:16:40|179674.7|179462|179629.8|179499.8|179682.2|179501.8|179629.8|179457.2|12
1731385010000|2024-11-12 04:16:50|179627.4|179497.4|179682.9|179476.7|179688.1|179506.2|179627.4|179463.2|18
1731385020000|2024-11-12 04:17:00|179674.5|179461.1|179671.9|179469.8|179674.5|179512.5|179642.5|179454|12
1731385030000|2024-11-12 04:17:10|179672.6|179459.9|179673.1|179461.8|179673.1|179461.8|179670.9|179458.2|4
1731385040000|2024-11-12 04:17:20|179671.3|179460|179683.5|179476.8|179683.5|179524.3|179651.4|179460|17
1731385050000|2024-11-12 04:17:30|179681.6|179474.9|179678.8|179473.5|179683.3|179476.7|179678.8|179473.5|4
1731385060000|2024-11-12 04:17:40|179677.3|179471.4|179665.4|179463.9|179677.3|179494|179624|179459.4|11
1731385070000|2024-11-12 04:17:50|179688.2|179474.7|179685.4|179471.9|179688.2|179474.7|179685.4|179471.9|2
1731385080000|2024-11-12 04:18:00|179683.3|179469.8|179683.2|179469.7|179683.3|179469.8|179681.2|179467.7|3
1731385090000|2024-11-12 04:18:10|179684.9|179471.5|179698.4|179473.6|179703.2|179486.2|179684.9|179471.5|6
1731385110000|2024-11-12 04:18:30|179675.7|179471.3|179683.4|179469.4|179684.8|179521.4|179651.4|179463.7|11
1731385120000|2024-11-12 04:18:40|179681.6|179467.6|179660.1|179454.7|179681.6|179467.6|179660.1|179454.7|7
1731385130000|2024-11-12 04:18:50|179662|179456.7|179616.1|179486.1|179662.1|179486.1|179616.1|179442.2|8
1731385140000|2024-11-12 04:19:00|179602|179472|179631.6|179431.6|179631.6|179472|179598.3|179431.2|5
1731385160000|2024-11-12 04:19:20|179629.9|179429.9|179626.1|179404.1|179629.9|179429.9|179602.7|179402.1|5
1731385170000|2024-11-12 04:19:30|179628.3|179422.4|179628.3|179422.4|179628.3|179422.4|179628.3|179422.4|1
1731385180000|2024-11-12 04:19:40|179626.5|179420.5|179576.1|179446.1|179626.5|179449.3|179576.1|179419.3|4
1731385190000|2024-11-12 04:19:50|179583.1|179453.1|179571.1|179441.1|179583.1|179453.1|179571.1|179441.1|4
1731385200000|2024-11-12 04:20:00|179604.5|179404.4|179582.3|179452.3|179611.8|179452.3|179570|179392.5|16
1731385210000|2024-11-12 04:20:10|179576.2|179446.2|179611.2|179407.7|179613|179447.6|179576.2|179397.9|10
1731385220000|2024-11-12 04:20:20|179609.1|179405.6|179580.3|179450.3|179612.3|179452.3|179577.7|179403.4|6
1731385230000|2024-11-12 04:20:30|179620|179418.5|179621.8|179420.4|179621.8|179420.4|179620|179418.5|2
1731385240000|2024-11-12 04:20:40|179619.9|179418.4|179619.9|179418.4|179619.9|179418.4|179619.9|179418.4|1
1731385250000|2024-11-12 04:20:50|179618.2|179416.8|179618.2|179416.8|179618.2|179416.8|179618.2|179416.8|1
1731385260000|2024-11-12 04:21:00|179616.5|179415.1|179623.1|179420.4|179624.9|179422.2|179615.1|179395.1|9
1731385270000|2024-11-12 04:21:10|179617|179414.3|179623.3|179420.7|179625.3|179422.7|179617|179414.3|5
1731385280000|2024-11-12 04:21:20|179625.4|179422.7|179589.3|179459.3|179625.4|179464.3|179589|179422.7|5
1731385310000|2024-11-12 04:21:50|179591.1|179461.1|179590.9|179460.9|179623.8|179464.5|179585.4|179418.8|15
1731385320000|2024-11-12 04:22:00|179598|179468|179595.3|179465.3|179599.3|179469.3|179591.1|179461.1|12
1731385330000|2024-11-12 04:22:10|179625.5|179422.4|179593.7|179463.7|179626.9|179466.9|179592.7|179422.4|11
1731385340000|2024-11-12 04:22:20|179595.9|179465.9|179589.4|179459.4|179595.9|179465.9|179589.4|179459.4|2
1731385350000|2024-11-12 04:22:30|179591.1|179461.1|179593.6|179463.6|179593.6|179463.6|179590.7|179460.7|8
1731385360000|2024-11-12 04:22:40|179591.9|179461.9|179592|179462|179623.9|179466.7|179589.2|179422.8|11
1731385370000|2024-11-12 04:22:50|179597|179467|179589.8|179459.8|179598.7|179468.7|179583.7|179453.7|10
1731385380000|2024-11-12 04:23:00|179592.2|179462.2|179590.5|179460.5|179592.2|179462.2|179590.5|179460.5|2
1731385390000|2024-11-12 04:23:10|179584.9|179454.9|179591.6|179461.6|179593.1|179463.1|179584.9|179454.9|6
1731385410000|2024-11-12 04:23:30|179594.1|179464.1|179592.6|179462.6|179600.6|179470.6|179592.6|179462.6|8
1731385420000|2024-11-12 04:23:40|179590|179460|179597.9|179467.9|179627.5|179467.9|179590|179422.2|8
1731385430000|2024-11-12 04:23:50|179591.6|179461.6|179591.3|179461.3|179625.8|179467.3|179591.3|179422.7|8
1731385440000|2024-11-12 04:24:00|179660.5|179458.7|179675.8|179470.6|179675.8|179506.9|179631.5|179458.7|15
1731385450000|2024-11-12 04:24:10|179674|179468.8|179678.7|179418.3|179678.7|179473.1|179669.9|179418.3|14
1731385470000|2024-11-12 04:24:30|179617.6|179487.6|179616.4|179486.4|179618.8|179488.8|179616.4|179486.4|3
1731385480000|2024-11-12 04:24:40|179614.6|179484.6|179658.2|179448.3|179663.3|179484.6|179614.6|179448.3|6
1731385490000|2024-11-12 04:24:50|179661.1|179451.2|179591.8|179461.8|179661.1|179492.5|179587.8|179451.2|23
1731385500000|2024-11-12 04:25:00|179625.1|179418.5|179584.8|179454.8|179625.3|179465.6|179580.1|179402.2|15
1731385510000|2024-11-12 04:25:10|179583.1|179453.1|179585.6|179455.6|179588|179458|179583.1|179453.1|8
1731385520000|2024-11-12 04:25:20|179580.1|179450.1|179586.7|179456.7|179588.7|179458.7|179580.1|179450.1|4
1731385530000|2024-11-12 04:25:30|179587.6|179457.6|179587.5|179457.5|179589.1|179459.1|179585.1|179455.1|7
1731385540000|2024-11-12 04:25:40|179587.7|179457.7|179588.9|179458.9|179617.9|179458.9|179581.1|179414.1|6
1731385550000|2024-11-12 04:25:50|179587.2|179457.2|179587.4|179457.4|179589.7|179459.7|179587.2|179457.2|4
1731385560000|2024-11-12 04:26:00|179590.6|179460.6|179586.4|179456.4|179590.6|179460.6|179583.6|179453.6|13
1731385570000|2024-11-12 04:26:10|179588.3|179458.3|179588.3|179458.3|179588.3|179458.3|179583.2|179453.2|5
1731385580000|2024-11-12 04:26:20|179589.1|179459.1|179588.8|179458.8|179620.6|179465.4|179586.9|179417.4|18
1731385590000|2024-11-12 04:26:30|179594.4|179464.4|179587.2|179457.2|179594.4|179464.4|179587.2|179457.2|20
1731385600000|2024-11-12 04:26:40|179578.7|179448.7|179589|179459|179594.3|179464.3|179578.7|179448.7|8
1731385620000|2024-11-12 04:27:00|179627|179497|179659|179453|179660.9|179497|179625.1|179452.8|5
1731385630000|2024-11-12 04:27:10|179628|179498|179659.6|179459.1|179662.7|179500.4|179628|179457.5|11
1731385640000|2024-11-12 04:27:20|179663.6|179463|179661|179460.5|179663.6|179463|179659.1|179458.6|5
1731385650000|2024-11-12 04:27:30|179663.6|179463.1|179664.7|179464.2|179664.7|179464.2|179663.6|179463.1|3
1731385660000|2024-11-12 04:27:40|179752.2|179424.7|179675.4|179464.2|179752.2|179464.2|179675.4|179424.7|2
1731385670000|2024-11-12 04:27:50|179618.6|179488.6|179665.9|179457.4|179665.9|179489.3|179616.9|179457.4|4
1731385680000|2024-11-12 04:28:00|179667.8|179459.3|179677.4|179464.3|179677.4|179466|179666.1|179457.6|6
1731385690000|2024-11-12 04:28:10|179675.7|179462.5|179671.8|179463.3|179678.8|179465.7|179671.8|179462.5|4
1731385700000|2024-11-12 04:28:20|179670.1|179461.6|179669.8|179464.5|179677.6|179497.9|179623.1|179413.5|14
1731385710000|2024-11-12 04:28:30|179667.5|179462.3|179663.8|179460.5|179669.7|179466.5|179663.8|179460.5|7
1731385720000|2024-11-12 04:28:40|179623|179493|179620.3|179490.3|179666.8|179503.6|179619.2|179450.8|17
1731385730000|2024-11-12 04:28:50|179618.3|179488.3|179587.6|179457.6|179626|179493|179587.6|179423.1|12
1731385740000|2024-11-12 04:29:00|179592.7|179462.7|179622.6|179417.5|179625.2|179462.7|179592.7|179417.5|3
1731385750000|2024-11-12 04:29:10|179620.7|179415.5|179590.5|179460.5|179621.8|179461.6|179585.8|179415.5|9
1731385760000|2024-11-12 04:29:20|179590|179460|179590|179460|179590|179460|179590|179460|1
1731385770000|2024-11-12 04:29:30|179593.6|179463.6|179622.8|179420.3|179622.8|179469.1|179591.4|179420.3|7
1731385780000|2024-11-12 04:29:40|179620.8|179418.3|179584.3|179454.3|179622.6|179459.2|179579.3|179414|14
1731385790000|2024-11-12 04:29:50|179584.6|179454.6|179576.4|179446.4|179615.8|179458.2|179576|179411.7|17
1731385800000|2024-11-12 04:30:00|179597.9|179396.6|179600|179391.5|179608.2|179443.7|179559.6|179391.5|18
1731385810000|2024-11-12 04:30:10|179599.1|179394.8|179602.5|179394.7|179610.2|179441|179571|179391.4|18
1731385820000|2024-11-12 04:30:20|179570.1|179440.1|179599|179391.2|179603.4|179441.9|179563.4|179373.1|20
1731385830000|2024-11-12 04:30:30|179592.2|179384.4|179595.2|179394.1|179600.4|179420.5|179550.5|179384.4|11
1731385840000|2024-11-12 04:30:40|179593.5|179392.3|179595|179393.2|179595.7|179393.2|179593.5|179380.3|7
1731385850000|2024-11-12 04:30:50|179559.1|179393.9|179599.9|179396.8|179603.1|179433.9|179559.1|179393.9|10
1731385860000|2024-11-12 04:31:00|179602.3|179399.2|179575.7|179445.7|179612|179446.6|179571.2|179397|32
1731385870000|2024-11-12 04:31:10|179575.8|179445.8|179620.4|179415.2|179623.2|179445.8|179575.8|179412|13
1731385880000|2024-11-12 04:31:20|179621.1|179416|179617.3|179412.1|179621.6|179456.3|179586.3|179406.4|10
1731385890000|2024-11-12 04:31:30|179609.1|179403.9|179612|179410.9|179616.4|179411.2|179608.8|179403.9|8
1731385900000|2024-11-12 04:31:40|179614.9|179413.8|179576|179446|179614.9|179448.6|179575.2|179401.4|7
1731385910000|2024-11-12 04:31:50|179577.8|179447.8|179575.7|179445.7|179577.8|179447.8|179574.5|179444.5|4
1731385920000|2024-11-12 04:32:00|179577.7|179447.7|179579.8|179449.8|179580.1|179450.1|179573.7|179443.7|13
1731385930000|2024-11-12 04:32:10|179581.8|179451.8|179610.7|179405.6|179610.7|179451.8|179575.9|179405.6|8
1731385940000|2024-11-12 04:32:20|179613|179407.8|179587.1|179457.1|179613|179457.1|179580.1|179407.8|7
1731385950000|2024-11-12 04:32:30|179618|179415.5|179576.8|179446.8|179618|179448.3|179559.3|179415.5|14
1731385960000|2024-11-12 04:32:40|179577.1|179447.1|179584.1|179454.1|179619.6|179456|179577.1|179412.9|11
1731385970000|2024-11-12 04:32:50|179585.8|179455.8|179585.4|179455.4|179587.5|179457.5|179585.3|179455.3|4
1731385980000|2024-11-12 04:33:00|179618.3|179410.5|179588.9|179458.9|179618.3|179458.9|179588.9|179410.5|2
1731385990000|2024-11-12 04:33:10|179591.4|179461.4|179587.1|179457.1|179620.4|179461.4|179585.2|179414|10
1731386000000|2024-11-12 04:33:20|179583.5|179453.5|179588.7|179458.7|179588.7|179458.7|179583.5|179453.5|4
1731386010000|2024-11-12 04:33:30|179588.6|179458.6|179588.4|179458.4|179619.9|179458.6|179586.3|179405|11
1731386020000|2024-11-12 04:33:40|179590.2|179460.2|179582.5|179452.5|179590.2|179460.2|179579.9|179449.9|4
1731386030000|2024-11-12 04:33:50|179580.6|179450.6|179582.6|179452.6|179584.7|179454.7|179580.6|179450.6|4
1731386040000|2024-11-12 04:34:00|179588.6|179458.6|179586.1|179456.1|179588.6|179458.6|179583.8|179453.8|8
1731386050000|2024-11-12 04:34:10|179585.7|179455.7|179589.2|179459.2|179596.3|179466.3|179585.1|179455.1|18
1731386060000|2024-11-12 04:34:20|179584.3|179454.3|179590.2|179460.2|179594.1|179464.1|179584.3|179454.3|12
1731386070000|2024-11-12 04:34:30|179592|179462|179584.8|179454.8|179592|179462|179583.1|179453.1|8
1731386080000|2024-11-12 04:34:40|179584.6|179454.6|179586.9|179456.9|179587.3|179457.3|179584.6|179454.6|6
1731386090000|2024-11-12 04:34:50|179583.6|179453.6|179583.8|179453.8|179588.2|179458.2|179583.6|179453.6|5
1731386100000|2024-11-12 04:35:00|179582|179452|179582.8|179452.8|179615.2|179453.9|179581|179409.2|12
1731386110000|2024-11-12 04:35:10|179584.7|179454.7|179585.7|179455.7|179588|179458|179582.9|179452.9|16
1731386120000|2024-11-12 04:35:20|179583.4|179453.4|179617.4|179407.6|179619.3|179458|179583.4|179407.6|20
1731386130000|2024-11-12 04:35:30|179586.2|179456.2|179590.9|179460.9|179590.9|179460.9|179586.2|179456.2|3
1731386140000|2024-11-12 04:35:40|179622.1|179421.6|179583.7|179453.7|179622.1|179455.9|179583.7|179416.9|9
1731386150000|2024-11-12 04:35:50|179587.9|179457.9|179591.1|179461.1|179591.1|179461.1|179587.5|179457.5|5
1731386160000|2024-11-12 04:36:00|179582.5|179452.5|179579.1|179449.1|179596.6|179466.6|179578.9|179448.9|16
1731386170000|2024-11-12 04:36:10|179579.3|179449.3|179580.6|179450.6|179614.3|179455|179579.3|179404|12
1731386180000|2024-11-12 04:36:20|179582.3|179452.3|179583.5|179453.5|179591.4|179461.4|179577.2|179447.2|15
1731386190000|2024-11-12 04:36:30|179585.5|179455.5|179585.8|179455.8|179591.6|179461.6|179584.8|179454.8|16
1731386200000|2024-11-12 04:36:40|179585|179455|179594.3|179464.3|179618.1|179466.2|179585|179412.7|20
1731386210000|2024-11-12 04:36:50|179596.4|179466.4|179586|179456|179596.4|179466.4|179583.7|179453.7|15
1731386220000|2024-11-12 04:37:00|179590.4|179460.4|179588.6|179458.6|179590.4|179460.4|179583.4|179453.4|5
1731386230000|2024-11-12 04:37:10|179586.6|179456.6|179591.5|179461.5|179592.2|179462.2|179586.5|179456.5|9
1731386240000|2024-11-12 04:37:20|179590.6|179460.6|179586.8|179456.8|179593.8|179463.8|179583.8|179453.8|15
1731386250000|2024-11-12 04:37:30|179594|179464|179591.3|179461.3|179595.3|179465.3|179587.3|179457.3|14
1731386260000|2024-11-12 04:37:40|179589.4|179459.4|179578|179448|179593.9|179463.9|179578|179448|14
1731386270000|2024-11-12 04:37:50|179579.4|179449.4|179584.9|179454.9|179584.9|179454.9|179579.4|179449.4|9
1731386280000|2024-11-12 04:38:00|179590.6|179460.6|179588.1|179458.1|179591|179461|179583.9|179453.9|13
1731386290000|2024-11-12 04:38:10|179590|179460|179579|179449|179590|179460|179579|179449|5
1731386300000|2024-11-12 04:38:20|179582.7|179452.7|179583.4|179453.4|179608|179455.8|179578.6|179406.9|12
1731386310000|2024-11-12 04:38:30|179585.2|179455.2|179617.4|179409.6|179617.4|179459.3|179583.3|179406.5|11
1731386320000|2024-11-12 04:38:40|179585.2|179455.2|179593|179463|179593|179463|179583|179453|10
1731386330000|2024-11-12 04:38:50|179587|179457|179579.7|179449.7|179587|179457|179579.7|179449.7|3
1731386340000|2024-11-12 04:39:00|179590.8|179460.8|179588.2|179458.2|179594.9|179464.9|179588.2|179458.2|7
1731386350000|2024-11-12 04:39:10|179590.1|179460.1|179590.3|179460.3|179619.3|179463.1|179587|179415.5|8
1731386360000|2024-11-12 04:39:20|179585.6|179455.6|179588.6|179458.6|179591.6|179461.6|179582.9|179452.9|5
1731386370000|2024-11-12 04:39:30|179590.5|179460.5|179585.6|179455.6|179592.7|179462.7|179585.6|179455.6|10
1731386380000|2024-11-12 04:39:40|179588.3|179458.3|179586.9|179456.9|179592|179462|179585|179455|12
1731386390000|2024-11-12 04:39:50|179588.7|179458.7|179580.7|179450.7|179588.7|179458.7|179580.7|179450.7|7
1731386400000|2024-11-12 04:40:00|179578.5|179448.5|179621.1|179416.7|179621.1|179453|179572.4|179399.4|21
1731386410000|2024-11-12 04:40:10|179616.5|179412|179583.7|179453.7|179616.5|179458.9|179582|179412|5
1731386420000|2024-11-12 04:40:20|179585.7|179455.7|179615|179414.5|179617.2|179456.2|179582.5|179409.1|6
1731386430000|2024-11-12 04:40:30|179617.4|179416.9|179587.9|179457.9|179617.4|179460.1|179582.8|179416.9|15
1731386440000|2024-11-12 04:40:40|179587.6|179457.6|179589.8|179459.8|179593.8|179463.8|179587.2|179457.2|14
1731386450000|2024-11-12 04:40:50|179588.7|179458.7|179660.9|179452.5|179661|179462.9|179582.8|179452.5|14
1731386460000|2024-11-12 04:41:00|179664.1|179455.6|179660.7|179456.2|179664.1|179500.7|179625.5|179453.6|12
1731386470000|2024-11-12 04:41:10|179662.3|179457.9|179619.1|179489.1|179663.1|179503.2|179619.1|179453.7|23
1731386480000|2024-11-12 04:41:20|179668.6|179460.2|179669.4|179466.3|179669.4|179507.3|179637.3|179460.2|15
1731386490000|2024-11-12 04:41:30|179667.2|179464.1|179629.4|179499.4|179667.9|179499.5|179627.6|179464.1|8
1731386500000|2024-11-12 04:41:40|179627.6|179497.6|179676|179472.2|179679.7|179510.1|179627.6|179468.2|6
1731386510000|2024-11-12 04:41:50|179678.3|179474.5|179676|179472.2|179678.3|179474.5|179676|179472.2|2
1731386520000|2024-11-12 04:42:00|179676.1|179472.3|179677.9|179471.4|179681.3|179516.2|179638.4|179460.7|17
1731386530000|2024-11-12 04:42:10|179676.2|179469.7|179666.5|179462|179676.2|179505.9|179635.9|179459.6|13
1731386540000|2024-11-12 04:42:20|179668.4|179463.9|179667.9|179463.4|179668.5|179464|179666.3|179461.8|9
1731386550000|2024-11-12 04:42:30|179665.8|179461.3|179665.8|179458|179683|179471.9|179665.8|179458|15
1731386560000|2024-11-12 04:42:40|179665.9|179460.1|179680.6|179472.8|179682.7|179474.9|179664.2|179458.4|14
1731386570000|2024-11-12 04:42:50|179677|179469.2|179673.6|179466.4|179679.2|179508.7|179638.7|179464.8|10
1731386580000|2024-11-12 04:43:00|179671.7|179464.6|179666.6|179464.8|179676.8|179497.6|179625.8|179464.3|13
1731386590000|2024-11-12 04:43:10|179681.2|179455.8|179662.8|179461.4|179681.2|179462.1|179662.8|179455.8|4
1731386600000|2024-11-12 04:43:20|179674.1|179463.1|179666.8|179461.4|179674.1|179463.1|179666.8|179461.4|3
1731386610000|2024-11-12 04:43:30|179669.3|179463.9|179638.9|179508.9|179669.4|179508.9|179638.9|179462|6
1731386620000|2024-11-12 04:43:40|179668.3|179468.3|179671.1|179467.9|179672.8|179503.5|179631.3|179455.8|9
1731386630000|2024-11-12 04:43:50|179669.4|179466.2|179669.1|179465.9|179674.2|179471|179669.1|179465.9|6
1731386640000|2024-11-12 04:44:00|179666.8|179463.6|179668.4|179465.3|179668.4|179465.3|179666.8|179463.6|2
1731386650000|2024-11-12 04:44:10|179670.6|179467.4|179672.1|179462.3|179674.3|179470.1|179670.6|179459.9|6
1731386660000|2024-11-12 04:44:20|179670.7|179460.9|179671.3|179468.1|179673|179510.1|179640.1|179460.9|4
1731386670000|2024-11-12 04:44:30|179685.3|179470.8|179638.7|179508.7|179685.3|179512.7|179634.7|179470.8|5
1731386680000|2024-11-12 04:44:40|179637|179507|179669.8|179468|179669.8|179510.4|179635.2|179468|8
1731386690000|2024-11-12 04:44:50|179667.7|179465.9|179671.2|179469.4|179672.8|179471|179667.7|179465.9|5
1731386700000|2024-11-12 04:45:00|179681.2|179471.6|179629.5|179499.5|179683.4|179499.5|179626.1|179464.8|10
1731386710000|2024-11-12 04:45:10|179626.3|179496.3|179664.9|179459.8|179670.9|179507.1|179621|179452.8|22
1731386720000|2024-11-12 04:45:20|179662.8|179457.7|179659.9|179454.8|179665.8|179498.2|179617.4|179454.8|14
1731386730000|2024-11-12 04:45:30|179628|179498|179632|179502|179670.1|179507.9|179628|179454.8|18
1731386740000|2024-11-12 04:45:40|179630.3|179500.3|179628.9|179498.9|179630.3|179500.3|179626.9|179496.9|6
1731386750000|2024-11-12 04:45:50|179628.2|179498.2|179663.9|179457.4|179669.7|179500.2|179627.8|179457.4|7
1731386760000|2024-11-12 04:46:00|179663.6|179457.1|179670.7|179460.8|179677|179502.4|179630.7|179457.1|10
1731386770000|2024-11-12 04:46:10|179672.8|179464.2|179671.5|179466.4|179672.8|179469|179668.6|179464.2|6
1731386780000|2024-11-12 04:46:20|179670.2|179468.1|179671.3|179470.1|179690.1|179519.4|179649.4|179463.8|15
1731386790000|2024-11-12 04:46:30|179673.1|179472|179672.6|179468.1|179682.6|179506|179630.2|179461.9|12
1731386800000|2024-11-12 04:46:40|179670.8|179466.3|179682.1|179478.9|179690.7|179518.9|179641.2|179465.3|17
1731386810000|2024-11-12 04:46:50|179682|179478.8|179664.4|179534.4|179696.1|179536.6|179649.2|179476.6|21
1731386820000|2024-11-12 04:47:00|179666.3|179536.3|179716.7|179514.2|179732.7|179560.9|179666.3|179510.5|32
1731386830000|2024-11-12 04:47:10|179718.5|179496.8|179723.3|179523.3|179725|179562.3|179692.3|179496.5|12
1731386840000|2024-11-12 04:47:20|179722.6|179511.9|179724.9|179518.8|179724.9|179560.3|179690.3|179511.9|6
1731386850000|2024-11-12 04:47:30|179723.8|179516.6|179723.3|179517|179724.3|179519.1|179723.3|179516.6|3
1731386860000|2024-11-12 04:47:40|179719.8|179517.9|179735.8|179532.5|179738.2|179562.4|179682.6|179510.2|16
1731386870000|2024-11-12 04:47:50|179737.7|179534.4|179738.6|179531.4|179741.9|179576.8|179705|179529.8|11
1731386880000|2024-11-12 04:48:00|179733.7|179522.5|179690.7|179560.7|179733.7|179575.3|179688.3|179522.5|14
1731386890000|2024-11-12 04:48:10|179692.4|179562.4|179688.5|179558.5|179725.6|179568.1|179672.6|179509.4|19
1731386900000|2024-11-12 04:48:20|179690.4|179560.4|179718.2|179513.1|179722|179560.4|179671.9|179511.9|9
1731386910000|2024-11-12 04:48:30|179716.4|179511.3|179663.8|179533.8|179720.1|179548.1|179662.1|179490|14
1731386920000|2024-11-12 04:48:40|179693.1|179491.9|179663.1|179533.1|179695|179536.8|179663.1|179491.9|4
1731386930000|2024-11-12 04:48:50|179664.9|179534.9|179702.9|179501.7|179704.5|179534.9|179662.9|179501.7|5
1731386940000|2024-11-12 04:49:00|179666.3|179536.3|179698.8|179494.3|179709.1|179547.5|179659.5|179494.3|10
1731386950000|2024-11-12 04:49:10|179699.9|179495.5|179701.3|179496.9|179701.7|179497.2|179699.4|179494.9|9
1731386960000|2024-11-12 04:49:20|179699.5|179495.1|179654.3|179524.3|179699.5|179527.5|179651.8|179495.1|6
1731386970000|2024-11-12 04:49:30|179652.2|179522.2|179650.2|179520.2|179693.8|179522.4|179650|179477.3|9
1731386980000|2024-11-12 04:49:40|179651.9|179521.9|179645.1|179515.1|179652.2|179522.2|179641.4|179511.4|9
1731386990000|2024-11-12 04:49:50|179643.4|179513.4|179646|179516|179646|179516|179643.4|179513.4|3
1731387000000|2024-11-12 04:50:00|179645.4|179515.4|179651.6|179521.6|179656.2|179526.2|179645.4|179515.4|8
1731387010000|2024-11-12 04:50:10|179649.9|179519.9|179669.5|179539.5|179699.7|179539.5|179649.9|179494.6|5
1731387020000|2024-11-12 04:50:20|179699.7|179499.2|179664|179534|179699.7|179535.8|179663.8|179497.5|8
1731387030000|2024-11-12 04:50:30|179667.1|179537.1|179669.7|179539.7|179673.3|179543.3|179667.1|179537.1|5
1731387040000|2024-11-12 04:50:40|179701.6|179497.1|179667|179537|179701.6|179542.2|179666.8|179493.5|9
1731387050000|2024-11-12 04:50:50|179664.7|179534.7|179697.4|179490.3|179697.4|179534.7|179664.7|179486.6|4
1731387060000|2024-11-12 04:51:00|179694.5|179487.4|179653.6|179523.6|179694.5|179531.3|179647.3|179485.4|12
1731387070000|2024-11-12 04:51:10|179651.8|179521.8|179662.9|179532.9|179664|179534|179651.8|179521.8|13
1731387080000|2024-11-12 04:51:20|179661.6|179531.6|179655|179525|179665.7|179535.7|179655|179525|7
1731387090000|2024-11-12 04:51:30|179653.1|179523.1|179655.7|179525.7|179656.7|179526.7|179647.4|179517.4|19
1731387100000|2024-11-12 04:51:40|179653.8|179523.8|179663.6|179533.6|179687.8|179538.1|179653.8|179478.5|26
1731387110000|2024-11-12 04:51:50|179659.6|179529.6|179660.2|179530.2|179662.8|179532.8|179657.9|179527.9|20
1731387120000|2024-11-12 04:52:00|179658.3|179528.3|179667|179537|179667|179537|179658.3|179528.3|22
1731387130000|2024-11-12 04:52:10|179664.9|179534.9|179666.4|179536.4|179669.7|179539.7|179661.4|179531.4|19
1731387140000|2024-11-12 04:52:20|179664.6|179534.6|179664.8|179534.8|179695.6|179534.8|179651.1|179490.2|15
1731387150000|2024-11-12 04:52:30|179662.9|179532.9|179663.4|179533.4|179666.4|179536.4|179660.7|179530.7|18
1731387160000|2024-11-12 04:52:40|179663.8|179533.8|179656|179526|179663.8|179533.8|179656|179526|14
1731387170000|2024-11-12 04:52:50|179654.2|179524.2|179656.3|179526.3|179659.7|179529.7|179654.2|179524.2|14
1731387180000|2024-11-12 04:53:00|179658|179528|179657.4|179527.4|179686.2|179528|179653.5|179481.9|7
1731387190000|2024-11-12 04:53:10|179655.7|179525.7|179690|179486.2|179690.7|179527.6|179651.3|179476.3|16
1731387200000|2024-11-12 04:53:20|179653.7|179523.7|179654.8|179524.8|179660.5|179530.5|179651.4|179521.4|7
1731387210000|2024-11-12 04:53:30|179658.2|179528.2|179622|179492|179658.2|179528.2|179614|179453.1|12
1731387220000|2024-11-12 04:53:40|179654.6|179448.1|179670.9|179461.6|179682.6|179493.9|179620.4|179448.1|21
1731387230000|2024-11-12 04:53:50|179664.5|179464|179656.3|179453.1|179664.5|179495.5|179615.7|179453.1|16
1731387240000|2024-11-12 04:54:00|179654.5|179451.3|179618.8|179488.8|179657.8|179491.7|179618.8|179448.6|15
1731387250000|2024-11-12 04:54:10|179653.5|179451.8|179664.9|179464.6|179672.9|179506.4|179623.6|179451.8|26
1731387260000|2024-11-12 04:54:20|179667.4|179466.9|179618.9|179488.9|179667.4|179497.7|179618.9|179462.6|21
1731387270000|2024-11-12 04:54:30|179623|179493|179586.7|179456.7|179666.5|179494.8|179586.7|179448.1|16
1731387280000|2024-11-12 04:54:40|179588.4|179458.4|179628.4|179425.1|179630.7|179467.8|179588.4|179425.1|6
1731387300000|2024-11-12 04:55:00|179629.3|179426.1|179629.3|179426.1|179629.3|179426.1|179629.3|179426.1|1
1731387310000|2024-11-12 04:55:10|179625.3|179422|179604.1|179395.9|179631|179442.8|179570.3|179394.3|14
1731387320000|2024-11-12 04:55:20|179604.2|179392.1|179607|179399.8|179610|179443.4|179573.4|179378.7|25
1731387330000|2024-11-12 04:55:30|179606.7|179399.6|179608.5|179401.7|179608.5|179441.7|179571.7|179387.8|25
1731387340000|2024-11-12 04:55:40|179608.2|179385.9|179606.4|179402|179611.4|179408|179605.5|179385.9|20
1731387350000|2024-11-12 04:55:50|179608|179403.8|179605.5|179392.9|179609.3|179408.5|179603.2|179391.5|10
1731387360000|2024-11-12 04:56:00|179606|179392.1|179575.8|179445.8|179611|179447.8|179575.1|179392.1|18
1731387370000|2024-11-12 04:56:10|179604.4|179395.2|179608.1|179404.3|179608.9|179405|179604.4|179395.2|9
1731387390000|2024-11-12 04:56:30|179605.9|179402.1|179605.2|179401.5|179608.9|179405.2|179605.2|179401.5|4
1731387400000|2024-11-12 04:56:40|179606.2|179394.5|179608.6|179402.9|179608.6|179445.1|179575.1|179394.5|5
1731387410000|2024-11-12 04:56:50|179606.5|179400.9|179577.8|179447.8|179613|179452.2|179576|179398.9|20
1731387420000|2024-11-12 04:57:00|179577|179447|179607.3|179406.4|179611.5|179447.7|179577|179388.8|11
1731387430000|2024-11-12 04:57:10|179576.7|179446.7|179582.7|179452.7|179610.3|179454.4|179558|179396.9|21
1731387440000|2024-11-12 04:57:20|179580.5|179450.5|179610.4|179410.1|179612.4|179450.6|179580.5|179405.1|8
1731387450000|2024-11-12 04:57:30|179576.3|179446.3|179610.8|179399.2|179614.5|179452|179576.3|179394.7|19
1731387460000|2024-11-12 04:57:40|179579.2|179449.2|179609|179402.8|179612.9|179449.2|179578.4|179397|15
1731387470000|2024-11-12 04:57:50|179611.7|179407.5|179617.2|179410.3|179617.2|179447|179575.3|179394.9|17
1731387480000|2024-11-12 04:58:00|179614.8|179407.9|179609.7|179407.4|179614.8|179450.9|179565.1|179396.1|23
1731387490000|2024-11-12 04:58:10|179611.4|179409|179581.7|179451.7|179612.5|179451.7|179581.7|179407.3|4
1731387500000|2024-11-12 04:58:20|179581.2|179451.2|179581|179451|179582.8|179452.8|179579.5|179449.5|7
1731387510000|2024-11-12 04:58:30|179583.1|179453.1|179582.3|179452.3|179611.6|179453.1|179581|179404|9
1731387520000|2024-11-12 04:58:40|179578.6|179448.6|179580.2|179450.2|179580.4|179450.4|179576.7|179446.7|11
1731387540000|2024-11-12 04:59:00|179586.8|179456.8|179582.2|179452.2|179586.8|179456.8|179579.3|179449.3|7
1731387550000|2024-11-12 04:59:10|179580.5|179450.5|179581.7|179451.7|179581.7|179451.7|179574.8|179444.8|7
1731387560000|2024-11-12 04:59:20|179580|179450|179580.9|179450.9|179586|179456|179579.2|179449.2|10
1731387570000|2024-11-12 04:59:30|179579|179449|179577.3|179447.3|179580.7|179450.7|179568|179438|7
1731387580000|2024-11-12 04:59:40|179575.1|179445.1|179571.8|179441.8|179577.6|179447.6|179571|179441|7
1731387590000|2024-11-12 04:59:50|179573.8|179443.8|179569.8|179439.8|179573.8|179443.8|179569.8|179439.8|3
1731387600000|2024-11-12 05:00:00|179565.5|179435.5|179502.8|179372.8|179565.5|179435.5|179487.3|179357.3|15
1731387610000|2024-11-12 05:00:10|179501.1|179371.1|179524.5|179394.5|179527.6|179397.6|179501.1|179371.1|21
1731387620000|2024-11-12 05:00:20|179527|179397|179561.6|179431.6|179569|179439|179527|179397|25
1731387630000|2024-11-12 05:00:30|179562.1|179432.1|179550.4|179420.4|179594|179432.5|179542.6|179385.3|25
1731387640000|2024-11-12 05:00:40|179578.7|179376.3|179553.2|179423.2|179578.7|179424.3|179547.2|179376.3|20
1731387650000|2024-11-12 05:00:50|179552.7|179422.7|179549.9|179419.9|179557.6|179427.6|179546.1|179416.1|16
1731387660000|2024-11-12 05:01:00|179551.2|179421.2|179539.8|179409.8|179583.8|179425.8|179539.8|179382.2|20
1731387670000|2024-11-12 05:01:10|179545.9|179415.9|179546.7|179416.7|179552.5|179422.5|179542.7|179412.7|20
1731387680000|2024-11-12 05:01:20|179547.7|179417.7|179542.2|179412.2|179548.5|179418.5|179537.9|179407.9|15
1731387690000|2024-11-12 05:01:30|179543.4|179413.4|179535|179405|179582.2|179419.9|179534.1|179382.2|13
1731387700000|2024-11-12 05:01:40|179540.7|179410.7|179548.9|179418.9|179598.9|179432.6|179540.7|179385.7|26
1731387710000|2024-11-12 05:01:50|179549.1|179419.1|179553.6|179423.6|179556.1|179426.1|179549|179419|16
1731387720000|2024-11-12 05:02:00|179551.7|179421.7|179556|179426|179594.4|179428.3|179549.1|179374.5|23
1731387730000|2024-11-12 05:02:10|179556.9|179426.9|179555.2|179425.2|179569.7|179439.7|179550.6|179420.6|26
1731387740000|2024-11-12 05:02:20|179553.8|179423.8|179550.7|179420.7|179573.3|179443.3|179542|179412|22
1731387750000|2024-11-12 05:02:30|179552.7|179422.7|179548.7|179418.7|179556.8|179426.8|179547.3|179417.3|20
1731387760000|2024-11-12 05:02:40|179553.1|179423.1|179563.2|179433.2|179610.9|179436.9|179545.8|179379.8|15
1731387770000|2024-11-12 05:02:50|179558.7|179428.7|179569.5|179439.5|179574.9|179444.9|179558.7|179428.7|20
1731387780000|2024-11-12 05:03:00|179567.6|179437.6|179561.5|179431.5|179601.6|179437.6|179558.2|179400.4|18
1731387790000|2024-11-12 05:03:10|179561.7|179431.7|179562.2|179432.2|179595.1|179436|179553.9|179393.5|22
1731387800000|2024-11-12 05:03:20|179559.8|179429.8|179551.8|179421.8|179561.7|179431.7|179551.8|179421.8|13
1731387810000|2024-11-12 05:03:30|179550.2|179420.2|179553|179423|179559.5|179429.5|179550.2|179420.2|20
1731387820000|2024-11-12 05:03:40|179554.9|179424.9|179554.9|179424.9|179555.1|179425.1|179539.5|179409.5|18
1731387830000|2024-11-12 05:03:50|179553.4|179423.4|179553.6|179423.6|179559.1|179429.1|179546.4|179416.4|18
1731387840000|2024-11-12 05:04:00|179553.3|179423.3|179544.6|179414.6|179553.3|179423.3|179542.7|179412.7|14
1731387850000|2024-11-12 05:04:10|179547.5|179417.5|179567.7|179437.7|179571.8|179441.8|179547.5|179417.5|17
1731387860000|2024-11-12 05:04:20|179556.4|179426.4|179560.2|179430.2|179564.2|179434.2|179556.4|179426.4|19
1731387870000|2024-11-12 05:04:30|179561.4|179431.4|179564.4|179434.4|179572.3|179442.3|179561.4|179431.4|19
1731387880000|2024-11-12 05:04:40|179570.5|179440.5|179565.1|179435.1|179570.6|179440.6|179553|179423|18
1731387890000|2024-11-12 05:04:50|179564.6|179434.6|179562.8|179432.8|179565.2|179435.2|179562.8|179432.8|9
1731387900000|2024-11-12 05:05:00|179566.3|179436.3|179629|179499|179660.8|179503.3|179566.3|179436.3|19
1731387910000|2024-11-12 05:05:10|179659|179449.7|179624.1|179494.1|179659|179508.4|179621.2|179447.5|13
1731387920000|2024-11-12 05:05:20|179657.9|179457.7|179628.5|179498.5|179660.5|179505.1|179624.2|179457.7|12
1731387940000|2024-11-12 05:05:40|179626.7|179496.7|179631.2|179501.2|179631.2|179501.2|179626.7|179496.7|4
1731387950000|2024-11-12 05:05:50|179631.7|179501.7|179628|179498|179631.7|179501.7|179623.3|179493.3|16
1731387960000|2024-11-12 05:06:00|179628.2|179498.2|179632.2|179502.2|179634.7|179504.7|179625.5|179495.5|18
1731387970000|2024-11-12 05:06:10|179632.9|179502.9|179635.8|179505.8|179635.8|179505.8|179624.8|179494.8|7
1731387980000|2024-11-12 05:06:20|179642.3|179512.3|179633.1|179503.1|179681.1|179512.3|179621.5|179454.7|12
1731387990000|2024-11-12 05:06:30|179635|179505|179677.9|179462.9|179677.9|179511.5|179622.6|179460|23
1731388000000|2024-11-12 05:06:40|179677|179461.3|179629.2|179499.2|179686.5|179505|179629.2|179422.8|23
1731388010000|2024-11-12 05:06:50|179630.7|179500.7|179630.7|179500.7|179632.2|179502.2|179628.1|179498.1|9
1731388020000|2024-11-12 05:07:00|179634.2|179504.2|179635.8|179505.8|179643.2|179513.2|179632.9|179502.9|28
1731388030000|2024-11-12 05:07:10|179635.4|179505.4|179629.5|179499.5|179638.8|179508.8|179626.6|179496.6|25
1731388040000|2024-11-12 05:07:20|179629.9|179499.9|179633.8|179503.8|179636.1|179506.1|179627.6|179497.6|20
1731388050000|2024-11-12 05:07:30|179635.1|179505.1|179631.7|179501.7|179671.8|179505.1|179627.2|179450.6|16
1731388060000|2024-11-12 05:07:40|179632.9|179502.9|179631.7|179501.7|179639.8|179509.8|179625.6|179495.6|16
1731388070000|2024-11-12 05:07:50|179626.3|179496.3|179632.9|179502.9|179632.9|179502.9|179626.3|179496.3|5
1731388080000|2024-11-12 05:08:00|179632.1|179502.1|179632.1|179502.1|179632.1|179502.1|179632.1|179502.1|1
1731388090000|2024-11-12 05:08:10|179631.4|179501.4|179634.1|179504.1|179638.2|179508.2|179625.6|179495.6|22
1731388100000|2024-11-12 05:08:20|179634.2|179504.2|179630.8|179500.8|179675.2|179513.9|179630.7|179459.1|13
1731388110000|2024-11-12 05:08:30|179630.1|179500.1|179650.2|179520.2|179652.4|179522.4|179629.7|179499.7|19
1731388120000|2024-11-12 05:08:40|179645.9|179515.9|179643.7|179513.7|179646.7|179516.7|179643.7|179513.7|13
1731388130000|2024-11-12 05:08:50|179643|179513|179645.3|179515.3|179646.4|179516.4|179641.3|179511.3|13
1731388140000|2024-11-12 05:09:00|179644.4|179514.4|179643.6|179513.6|179677.1|179515.7|179641.3|179465.9|12
1731388150000|2024-11-12 05:09:10|179645.1|179515.1|179645.3|179515.3|179645.3|179515.3|179645.1|179515.1|2
1731388170000|2024-11-12 05:09:30|179632.3|179502.3|179640.8|179510.8|179642.5|179512.5|179632.3|179502.3|12
1731388180000|2024-11-12 05:09:40|179641.9|179511.9|179640.9|179510.9|179641.9|179511.9|179640.6|179510.6|7
1731388190000|2024-11-12 05:09:50|179639.8|179509.8|179652.8|179522.8|179652.8|179522.8|179639.8|179509.8|16
1731388200000|2024-11-12 05:10:00|179654.3|179524.3|179648.9|179518.9|179654.3|179524.3|179645|179515|19
1731388210000|2024-11-12 05:10:10|179648|179518|179640.8|179510.8|179648.8|179518.8|179640.7|179510.7|13
1731388220000|2024-11-12 05:10:20|179640.3|179510.3|179654.4|179524.4|179660.2|179530.2|179640.3|179510.3|25
1731388240000|2024-11-12 05:10:40|179651.5|179521.5|179651.6|179521.6|179696|179523.8|179650.6|179477.9|16
1731388250000|2024-11-12 05:10:50|179652.4|179522.4|179695.4|179485.2|179695.4|179527.9|179648.6|179485.2|17
1731388260000|2024-11-12 05:11:00|179649.1|179519.1|179641|179511|179652|179522|179632.8|179502.8|15
1731388270000|2024-11-12 05:11:10|179641.8|179511.8|179650.3|179520.3|179693.5|179528.6|179639.4|179474.3|15
1731388280000|2024-11-12 05:11:20|179632|179502|179638.4|179508.4|179642.5|179512.5|179632|179502|12
1731388290000|2024-11-12 05:11:30|179634.4|179504.4|179640.5|179510.5|179668.9|179510.5|179627.6|179463.2|17
1731388300000|2024-11-12 05:11:40|179670.8|179465.4|179639.4|179509.4|179687.4|179517.8|179628.3|179461.3|16
1731388310000|2024-11-12 05:11:50|179640.4|179510.4|179637.4|179507.4|179640.5|179510.5|179634.5|179504.5|16
1731388320000|2024-11-12 05:12:00|179636.6|179506.6|179640.9|179510.9|179641.7|179511.7|179635.9|179505.9|7
1731388330000|2024-11-12 05:12:10|179640.4|179510.4|179635.6|179505.6|179671.7|179510.4|179623.4|179464|15
1731388340000|2024-11-12 05:12:20|179641.3|179511.3|179630.2|179500.2|179641.5|179511.5|179621.6|179491.6|10
1731388350000|2024-11-12 05:12:30|179632.1|179502.1|179643.1|179513.1|179643.4|179513.4|179630.6|179500.6|13
1731388360000|2024-11-12 05:12:40|179645|179515|179632.4|179502.4|179645|179515|179626.1|179496.1|18
1731388370000|2024-11-12 05:12:50|179630.9|179500.9|179634.8|179504.8|179636|179506|179627.3|179497.3|14
1731388380000|2024-11-12 05:13:00|179637.2|179507.2|179634.7|179504.7|179675.3|179514.6|179631.7|179470.6|13
1731388390000|2024-11-12 05:13:10|179637.3|179507.3|179635.7|179505.7|179637.3|179507.3|179635.2|179505.2|6
1731388400000|2024-11-12 05:13:20|179634.6|179504.6|179631.4|179501.4|179634.6|179504.6|179631.4|179501.4|4
1731388410000|2024-11-12 05:13:30|179629.6|179499.6|179628.6|179498.6|179635.3|179505.3|179621.9|179491.9|12
1731388420000|2024-11-12 05:13:40|179636|179506|179630.6|179500.6|179642.1|179512.1|179628.2|179498.2|7
1731388430000|2024-11-12 05:13:50|179629.4|179499.4|179636|179506|179647.5|179517.5|179629.4|179499.4|23
1731388440000|2024-11-12 05:14:00|179634.6|179504.6|179637.1|179507.1|179637.8|179507.8|179634.6|179504.6|4
1731388450000|2024-11-12 05:14:10|179634.7|179504.7|179632.3|179502.3|179634.7|179504.7|179632.3|179502.3|3
1731388460000|2024-11-12 05:14:20|179633.8|179503.8|179631.5|179501.5|179638.5|179508.5|179629.5|179499.5|14
1731388470000|2024-11-12 05:14:30|179632.5|179502.5|179632.8|179502.8|179634.4|179504.4|179631.4|179501.4|5
1731388480000|2024-11-12 05:14:40|179631.6|179501.6|179626.2|179496.2|179632.2|179502.2|179621.4|179491.4|15
1731388490000|2024-11-12 05:14:50|179625.1|179495.1|179624.4|179494.4|179625.5|179495.5|179624.4|179494.4|3
1731388500000|2024-11-12 05:15:00|179623.9|179493.9|179634.8|179504.8|179639.4|179509.4|179616.5|179486.5|8
1731388510000|2024-11-12 05:15:10|179629|179499|179629.1|179499.1|179633|179503|179623.4|179493.4|8
1731388520000|2024-11-12 05:15:20|179627.7|179497.7|179627.2|179497.2|179646.4|179516.4|179625.2|179495.2|17
1731388530000|2024-11-12 05:15:30|179628.1|179498.1|179635.5|179505.5|179642.8|179512.8|179622.4|179492.4|16
1731388540000|2024-11-12 05:15:40|179634.9|179504.9|179638|179508|179638|179508|179630.1|179500.1|12
1731388550000|2024-11-12 05:15:50|179637.3|179507.3|179635.5|179505.5|179638.5|179508.5|179634.5|179504.5|17
1731388560000|2024-11-12 05:16:00|179635.7|179505.7|179631|179501|179635.7|179505.7|179629.4|179499.4|5
1731388570000|2024-11-12 05:16:10|179629.7|179499.7|179636.9|179506.9|179642.6|179512.6|179629.7|179499.7|18
1731388580000|2024-11-12 05:16:20|179637.1|179507.1|179676.7|179470.6|179676.7|179507.1|179633.6|179470.6|5
1731388590000|2024-11-12 05:16:30|179642.4|179512.4|179654.7|179524.7|179654.7|179524.7|179641.4|179511.4|24
1731388600000|2024-11-12 05:16:40|179652|179522|179642.5|179512.5|179652|179522|179639.9|179509.9|9
1731388610000|2024-11-12 05:16:50|179641.6|179511.6|179633.7|179503.7|179641.6|179511.6|179633.7|179503.7|6
1731388620000|2024-11-12 05:17:00|179635.1|179505.1|179638.3|179508.3|179641|179511|179633|179503|9
1731388630000|2024-11-12 05:17:10|179637.3|179507.3|179629.1|179499.1|179682.9|179507.3|179629.1|179454.7|9
1731388640000|2024-11-12 05:17:20|179633.2|179503.2|179632.7|179502.7|179635|179505|179632|179502|6
1731388650000|2024-11-12 05:17:30|179633.8|179503.8|179642.2|179512.2|179642.2|179512.2|179631.6|179501.6|15
1731388660000|2024-11-12 05:17:40|179641.3|179511.3|179642.5|179512.5|179642.5|179512.5|179628.8|179498.8|15
1731388670000|2024-11-12 05:17:50|179640|179510|179634.3|179504.3|179642.4|179512.4|179634.3|179504.3|11
1731388680000|2024-11-12 05:18:00|179633.3|179503.3|179648.6|179518.6|179654.5|179524.5|179633.3|179503.3|29
1731388690000|2024-11-12 05:18:10|179647.3|179517.3|179637.5|179507.5|179675.3|179518|179633.2|179471.3|15
1731388700000|2024-11-12 05:18:20|179640.9|179510.9|179639|179509|179640.9|179510.9|179638.4|179508.4|8
1731388710000|2024-11-12 05:18:30|179639.5|179509.5|179636.1|179506.1|179678.9|179513.5|179635.3|179477|13
1731388720000|2024-11-12 05:18:40|179630.7|179500.7|179640.2|179510.2|179642.5|179512.5|179630.7|179500.7|10
1731388730000|2024-11-12 05:18:50|179637.9|179507.9|179638.7|179508.7|179641.8|179511.8|179637.7|179507.7|7
1731388740000|2024-11-12 05:19:00|179634.8|179504.8|179632.1|179502.1|179634.8|179504.8|179628.9|179498.9|9
1731388750000|2024-11-12 05:19:10|179631|179501|179632.7|179502.7|179634.8|179504.8|179630.5|179500.5|8
1731388760000|2024-11-12 05:19:20|179630.3|179500.3|179633.2|179503.2|179633.2|179503.2|179630.3|179500.3|3
1731388770000|2024-11-12 05:19:30|179634.4|179504.4|179689.3|179479.4|179689.3|179521.1|179634.4|179479.4|15
1731388780000|2024-11-12 05:19:40|179649.7|179519.7|179653.6|179523.6|179653.6|179523.6|179649.5|179519.5|17
1731388790000|2024-11-12 05:19:50|179651.8|179521.8|179653.8|179523.8|179655.6|179525.6|179651.1|179521.1|11
1731388800000|2024-11-12 05:20:00|179653.7|179523.7|179657.4|179527.4|179659.6|179529.6|179652.6|179522.6|9
1731388810000|2024-11-12 05:20:10|179658.2|179528.2|179647|179517|179692.9|179528.2|179634.2|179473|22
1731388820000|2024-11-12 05:20:20|179648.4|179518.4|179636.4|179506.4|179648.4|179518.4|179629.2|179499.2|18
1731388830000|2024-11-12 05:20:30|179633.5|179503.5|179638.3|179508.3|179638.3|179508.3|179633.5|179503.5|15
1731388840000|2024-11-12 05:20:40|179638.1|179508.1|179636.3|179506.3|179665|179508.1|179632.4|179452.6|24
1731388850000|2024-11-12 05:20:50|179639.2|179509.2|179644.9|179514.9|179690.5|179515.6|179635.8|179472.8|26
1731388860000|2024-11-12 05:21:00|179643|179513|179645.1|179515.1|179680.9|179516.8|179634.9|179466.9|21
1731388870000|2024-11-12 05:21:10|179644.3|179514.3|179655.5|179525.5|179655.5|179525.5|179644|179514|17
1731388880000|2024-11-12 05:21:20|179653.1|179523.1|179654.5|179524.5|179655.5|179525.5|179652.4|179522.4|18
1731388890000|2024-11-12 05:21:30|179653.3|179523.3|179655.6|179525.6|179663.3|179533.3|179651.3|179521.3|18
1731388900000|2024-11-12 05:21:40|179655|179525|179650.1|179520.1|179659|179529|179642.3|179512.3|21
1731388910000|2024-11-12 05:21:50|179649.1|179519.1|179643.2|179513.2|179692.7|179521|179643.2|179469.9|19
1731388920000|2024-11-12 05:22:00|179644.9|179514.9|179678.7|179477.2|179679.2|179515.1|179642|179475.1|14
1731388940000|2024-11-12 05:22:20|179640.8|179510.8|179651.4|179521.4|179651.4|179521.4|179640.8|179510.8|7
1731388950000|2024-11-12 05:22:30|179651|179521|179649.6|179519.6|179657.5|179527.5|179649.6|179519.6|17
1731388960000|2024-11-12 05:22:40|179651.2|179521.2|179659.8|179529.8|179664.6|179534.6|179649.4|179519.4|23
1731388970000|2024-11-12 05:22:50|179661.3|179531.3|179664|179534|179665.4|179535.4|179661|179531|8
1731388980000|2024-11-12 05:23:00|179667.1|179537.1|179704.8|179574.8|179707.9|179577.9|179667.1|179537.1|8
1731388990000|2024-11-12 05:23:10|179703|179573|179698.6|179568.6|179703|179573|179698.4|179568.4|7
1731389000000|2024-11-12 05:23:20|179700.4|179570.4|179701.8|179571.8|179703.7|179573.7|179700.4|179570.4|6
1731389010000|2024-11-12 05:23:30|179704.4|179574.4|179713.7|179583.7|179713.7|179583.7|179704.4|179574.4|2
1731389040000|2024-11-12 05:24:00|179715.1|179585.1|179725.8|179595.8|179725.8|179595.8|179715.1|179585.1|2
1731389060000|2024-11-12 05:24:20|179725.7|179595.7|179725.7|179595.7|179725.7|179595.7|179725.7|179595.7|1
1731389070000|2024-11-12 05:24:30|179725.8|179595.8|179727.4|179597.4|179730.1|179600.1|179724.1|179594.1|5
1731389090000|2024-11-12 05:24:50|179712.4|179582.4|179711.6|179581.6|179712.4|179582.4|179708.4|179578.4|8
1731389100000|2024-11-12 05:25:00|179709.4|179579.4|179709.8|179579.8|179709.8|179579.8|179709.4|179579.4|2
1731389110000|2024-11-12 05:25:10|179700.3|179570.3|179704.4|179574.4|179704.4|179574.4|179700.3|179570.3|6
1731389120000|2024-11-12 05:25:20|179700.9|179570.9|179700.9|179570.9|179700.9|179570.9|179700.9|179570.9|1
1731389130000|2024-11-12 05:25:30|179694.7|179564.7|179696.4|179566.4|179698.8|179568.8|179694.7|179564.7|6
1731389140000|2024-11-12 05:25:40|179698.5|179568.5|179699.8|179569.8|179699.8|179569.8|179698.5|179568.5|2
1731389150000|2024-11-12 05:25:50|179697.5|179567.5|179702.5|179572.5|179706.2|179576.2|179697.5|179567.5|5
1731389160000|2024-11-12 05:26:00|179703|179573|179707.5|179577.5|179709.7|179579.7|179701.5|179571.5|5
1731389180000|2024-11-12 05:26:20|179707.6|179577.6|179705.9|179575.9|179707.6|179577.6|179698.1|179568.1|16
1731389190000|2024-11-12 05:26:30|179698.3|179568.3|179704|179574|179704|179574|179696.9|179566.9|5
1731389200000|2024-11-12 05:26:40|179748|179544.3|179706.5|179576.5|179748|179579.8|179700.1|179544.3|6
1731389210000|2024-11-12 05:26:50|179699.2|179569.2|179703.4|179573.4|179704.9|179574.9|179699.2|179569.2|6
1731389240000|2024-11-12 05:27:20|179706.7|179576.7|179754.5|179624.5|179784.4|179627.6|179706.7|179522.8|5
1731389250000|2024-11-12 05:27:30|179752|179622|179771.3|179641.3|179771.8|179641.8|179752|179622|4
1731389260000|2024-11-12 05:27:40|179769|179639|179776.2|179646.2|179776.2|179646.2|179769|179639|14
1731389270000|2024-11-12 05:27:50|179774.7|179644.7|179774.3|179644.3|179777.1|179647.1|179771.6|179641.6|10
1731389280000|2024-11-12 05:28:00|179775.8|179645.8|179771.6|179641.6|179775.8|179645.8|179771.6|179641.6|7
1731389290000|2024-11-12 05:28:10|179771.1|179641.1|179775.1|179645.1|179776.4|179646.4|179771.1|179641.1|7
1731389300000|2024-11-12 05:28:20|179776.5|179646.5|179774|179644|179776.9|179646.9|179771.6|179641.6|12
1731389310000|2024-11-12 05:28:30|179770.8|179640.8|179766.9|179636.9|179770.9|179640.9|179766.9|179636.9|4
1731389320000|2024-11-12 05:28:40|179765.5|179635.5|179766.3|179636.3|179768.4|179638.4|179762.7|179632.7|7
1731389330000|2024-11-12 05:28:50|179768.3|179638.3|179769.1|179639.1|179771.6|179641.6|179767|179637|8
1731389340000|2024-11-12 05:29:00|179767|179637|179774.4|179644.4|179779.3|179649.3|179767|179637|11
1731389350000|2024-11-12 05:29:10|179771.8|179641.8|179772|179642|179772|179642|179771.8|179641.8|2
1731389360000|2024-11-12 05:29:20|179774.8|179644.8|179771.7|179641.7|179776.8|179646.8|179771.3|179641.3|6
1731389370000|2024-11-12 05:29:30|179770.2|179640.2|179771|179641|179771|179641|179763.9|179633.9|4
1731389380000|2024-11-12 05:29:40|179766|179636|179769.4|179639.4|179773.4|179643.4|179766|179636|5
1731389390000|2024-11-12 05:29:50|179778.6|179648.6|179773.2|179643.2|179778.6|179648.6|179771.3|179641.3|5
1731389400000|2024-11-12 05:30:00|179773.7|179643.7|179728.9|179598.9|179777.7|179647.7|179720.5|179590.5|14
1731389410000|2024-11-12 05:30:10|179727|179597|179723.7|179593.7|179729.8|179599.8|179717|179587|17
1731389420000|2024-11-12 05:30:20|179722.4|179592.4|179721.3|179591.3|179726.9|179596.9|179721|179591|10
1731389430000|2024-11-12 05:30:30|179726|179596|179722.1|179592.1|179726|179596|179712.1|179582.1|11
1731389440000|2024-11-12 05:30:40|179719.2|179589.2|179717.6|179587.6|179733.8|179603.8|179717.5|179587.5|19
1731389450000|2024-11-12 05:30:50|179717.7|179587.7|179719.7|179589.7|179720.6|179590.6|179714.3|179584.3|34
1731389460000|2024-11-12 05:31:00|179718.7|179588.7|179711.3|179581.3|179719.4|179589.4|179709.7|179579.7|19
1731389470000|2024-11-12 05:31:10|179708.4|179578.4|179706.8|179576.8|179711|179581|179705.9|179575.9|10
1731389480000|2024-11-12 05:31:20|179704.3|179574.3|179705.6|179575.6|179705.6|179575.6|179695.5|179565.5|13
1731389490000|2024-11-12 05:31:30|179707|179577|179705.5|179575.5|179707|179577|179704.2|179574.2|9
1731389500000|2024-11-12 05:31:40|179707.1|179577.1|179703|179573|179707.1|179577.1|179697.7|179567.7|10
1731389510000|2024-11-12 05:31:50|179701|179571|179705.8|179575.8|179708.6|179578.6|179701|179571|6
1731389520000|2024-11-12 05:32:00|179705.9|179575.9|179709.3|179579.3|179709.4|179579.4|179702.9|179572.9|7
1731389530000|2024-11-12 05:32:10|179705.2|179575.2|179706.2|179576.2|179708.6|179578.6|179704|179574|8
1731389540000|2024-11-12 05:32:20|179705.9|179575.9|179701.6|179571.6|179705.9|179575.9|179699.1|179569.1|11
1731389550000|2024-11-12 05:32:30|179703.2|179573.2|179704.1|179574.1|179707.3|179577.3|179703.2|179573.2|10
1731389560000|2024-11-12 05:32:40|179707.6|179577.6|179706.4|179576.4|179712.1|179582.1|179706.4|179576.4|9
1731389570000|2024-11-12 05:32:50|179708.9|179578.9|179711.1|179581.1|179712|179582|179708.9|179578.9|5
1731389580000|2024-11-12 05:33:00|179709.4|179579.4|179707.6|179577.6|179709.7|179579.7|179707.1|179577.1|4
1731389590000|2024-11-12 05:33:10|179705.2|179575.2|179694.1|179564.1|179705.2|179575.2|179694.1|179564.1|6
1731389600000|2024-11-12 05:33:20|179696.4|179566.4|179699.3|179569.3|179699.3|179569.3|179693.8|179563.8|7
1731389610000|2024-11-12 05:33:30|179705.2|179575.2|179704.5|179574.5|179705.2|179575.2|179701.6|179571.6|3
1731389620000|2024-11-12 05:33:40|179701.1|179571.1|179707.7|179577.7|179707.7|179577.7|179701.1|179571.1|6
1731389640000|2024-11-12 05:34:00|179710.9|179580.9|179716.7|179586.7|179717.3|179587.3|179708.1|179578.1|9
1731389650000|2024-11-12 05:34:10|179714.8|179584.8|179717.1|179587.1|179717.1|179587.1|179713.6|179583.6|6
1731389660000|2024-11-12 05:34:20|179712.1|179582.1|179715.3|179585.3|179717.2|179587.2|179712.1|179582.1|6
1731389670000|2024-11-12 05:34:30|179713.8|179583.8|179833.8|179703.8|179833.8|179703.8|179713.8|179583.8|7
1731389680000|2024-11-12 05:34:40|179836.6|179706.6|179836.7|179706.7|179845.3|179715.3|179836.6|179706.6|12
1731389690000|2024-11-12 05:34:50|179840.7|179710.7|179839.6|179709.6|179840.7|179710.7|179839.6|179709.6|2
1731389700000|2024-11-12 05:35:00|179837.7|179707.7|179891.3|179686|179895.9|179731|179837.7|179686|15
1731389710000|2024-11-12 05:35:10|179896.6|179682.9|179895.1|179691.2|179908|179739.6|179869.6|179681.7|30
1731389720000|2024-11-12 05:35:20|179859.3|179729.3|179859.2|179729.2|179904|179729.3|179856|179674.6|28
1731389730000|2024-11-12 05:35:30|179857.6|179727.6|179901.2|179687.3|179916.4|179727.6|179857.6|179678.8|25
1731389740000|2024-11-12 05:35:40|179900.1|179691.2|179889|179687.9|179907.5|179698.9|179889|179671.2|30
1731389750000|2024-11-12 05:35:50|179891.3|179684.5|179889.9|179683|179896.5|179734.7|179854.8|179669.2|27
1731389760000|2024-11-12 05:36:00|179889.3|179684.6|179878|179748|179921.5|179748|179876.7|179667.2|22
1731389770000|2024-11-12 05:36:10|179876.7|179746.7|179886.2|179756.2|179886.7|179756.7|179876.7|179746.7|17
1731389780000|2024-11-12 05:36:20|179885.1|179755.1|179929.4|179679|179929.4|179755.1|179879.6|179670.4|36
1731389790000|2024-11-12 05:36:30|179921.3|179681.8|179919.4|179686|179931.9|179691.9|179914.5|179671.6|23
1731389800000|2024-11-12 05:36:40|179909.4|179685.2|179799.4|179669.4|179930.3|179701.2|179798.4|179664.6|34
1731389810000|2024-11-12 05:36:50|179799.6|179669.6|179797.4|179667.4|179811|179681|179797.4|179667.4|16
1731389820000|2024-11-12 05:37:00|179797.7|179667.7|179789.8|179659.8|179798.6|179668.6|179785.5|179655.5|14
1731389830000|2024-11-12 05:37:10|179792.5|179662.5|179839.1|179631.8|179839.1|179678.6|179788.2|179631.4|13
1731389840000|2024-11-12 05:37:20|179841.9|179636.9|179840|179636.1|179841.9|179673.5|179795.1|179631.5|17
1731389850000|2024-11-12 05:37:30|179839.6|179637.3|179840.8|179626.9|179840.8|179675|179805|179626.9|5
1731389860000|2024-11-12 05:37:40|179840.1|179630.5|179835.1|179630.4|179840.1|179678.9|179808.9|179628.9|12
1731389870000|2024-11-12 05:37:50|179805.8|179675.8|179840.9|179631.7|179840.9|179675.8|179799.4|179628.2|12
1731389880000|2024-11-12 05:38:00|179810|179680|179840|179628.8|179841|179680|179790.8|179620|14
1731389890000|2024-11-12 05:38:10|179839.7|179627.4|179803.3|179673.3|179839.7|179673.3|179799.5|179626|12
1731389900000|2024-11-12 05:38:20|179804.9|179674.9|179830.8|179629.3|179834.9|179678.3|179797.9|179628.3|17
1731389910000|2024-11-12 05:38:30|179830.7|179629.4|179836.2|179621.2|179836.2|179666.4|179786.9|179620.1|10
1731389920000|2024-11-12 05:38:40|179803.6|179673.6|179835.5|179617.7|179836.1|179674.7|179803.6|179617.7|7
1731389930000|2024-11-12 05:38:50|179833.3|179629.4|179796|179666|179833.3|179666|179792.7|179626.4|13
1731389940000|2024-11-12 05:39:00|179794.7|179664.7|179798.4|179668.4|179798.9|179668.9|179794.3|179664.3|18
1731389950000|2024-11-12 05:39:10|179797.1|179667.1|179800.5|179670.5|179807.5|179677.5|179797.1|179667.1|6
1731389960000|2024-11-12 05:39:20|179798.9|179668.9|179838.1|179632.5|179838.1|179670.4|179795.8|179627.3|9
1731389970000|2024-11-12 05:39:30|179835.2|179632.6|179837.9|179633.4|179837.9|179633.6|179835.2|179632.6|3
1731389980000|2024-11-12 05:39:40|179837.3|179633.3|179801.2|179671.2|179844.9|179672.7|179801|179625.3|7
1731389990000|2024-11-12 05:39:50|179800.5|179670.5|179799.5|179669.5|179803.2|179673.2|179799.5|179669.5|3
1731390000000|2024-11-12 05:40:00|179798.1|179668.1|179787.9|179657.9|179841.8|179676.9|179777.6|179601.8|10
1731390010000|2024-11-12 05:40:10|179786.5|179656.5|179748.9|179618.9|179787.6|179657.6|179741.2|179611.2|15
1731390020000|2024-11-12 05:40:20|179753.9|179623.9|179753.3|179623.3|179759.5|179629.5|179750.5|179620.5|13
1731390040000|2024-11-12 05:40:40|179777.8|179569.3|179720.9|179590.9|179777.8|179604.1|179719|179551.5|19
1731390050000|2024-11-12 05:40:50|179723.2|179593.2|179745.4|179615.4|179771.8|179615.6|179723.2|179565.8|26
1731390060000|2024-11-12 05:41:00|179744.9|179614.9|179744|179614|179746.1|179616.1|179744|179614|13
1731390070000|2024-11-12 05:41:10|179742.5|179612.5|179731.3|179601.3|179742.5|179612.5|179730.4|179600.4|8
1731390080000|2024-11-12 05:41:20|179733.9|179603.9|179738.1|179608.1|179745.3|179615.3|179731.4|179601.4|13
1731390090000|2024-11-12 05:41:30|179736.6|179606.6|179746.8|179616.8|179757.5|179627.5|179736.6|179606.6|9
1731390100000|2024-11-12 05:41:40|179743.3|179613.3|179738.1|179608.1|179776.2|179616.7|179735.6|179575.4|14
1731390110000|2024-11-12 05:41:50|179747.6|179617.6|179749.2|179619.2|179753.4|179623.4|179745|179615|7
1731390120000|2024-11-12 05:42:00|179754.9|179624.9|179757.8|179627.8|179757.8|179627.8|179751.5|179621.5|4
1731390130000|2024-11-12 05:42:10|179753.5|179623.5|179754.4|179624.4|179775.4|179645.4|179752.1|179622.1|14
1731390140000|2024-11-12 05:42:20|179754|179624|179751.7|179621.7|179755.4|179625.4|179750.4|179620.4|10
1731390150000|2024-11-12 05:42:30|179754.2|179624.2|179719.7|179589.7|179754.2|179624.2|179719.7|179589.7|10
1731390160000|2024-11-12 05:42:40|179722.1|179592.1|179726.5|179596.5|179729.7|179599.7|179715.8|179585.8|14
1731390170000|2024-11-12 05:42:50|179732.6|179602.6|179734.6|179604.6|179741.3|179611.3|179727.3|179597.3|24
1731390180000|2024-11-12 05:43:00|179739|179609|179735.1|179605.1|179742.1|179612.1|179733.1|179603.1|11
1731390190000|2024-11-12 05:43:10|179736.2|179606.2|179733.7|179603.7|179741.9|179611.9|179732.2|179602.2|13
1731390200000|2024-11-12 05:43:20|179732.2|179602.2|179741.8|179611.8|179741.8|179611.8|179732.2|179602.2|8
1731390210000|2024-11-12 05:43:30|179738.4|179608.4|179742.7|179612.7|179748.6|179618.6|179732.1|179602.1|7
1731390220000|2024-11-12 05:43:40|179740.9|179610.9|179727.7|179597.7|179772.8|179610.9|179719.4|179555.4|14
1731390230000|2024-11-12 05:43:50|179730|179600|179730.1|179600.1|179736.4|179606.4|179725.9|179595.9|11
1731390240000|2024-11-12 05:44:00|179732.8|179602.8|179748.2|179618.2|179750.5|179620.5|179732.8|179602.8|9
1731390250000|2024-11-12 05:44:10|179760|179630|179793.9|179663.9|179803.8|179673.8|179755.9|179625.9|16
1731390260000|2024-11-12 05:44:20|179799.8|179669.8|179808.6|179678.6|179845.7|179681.5|179794|179635.7|22
1731390270000|2024-11-12 05:44:30|179803.4|179673.4|179808.5|179678.5|179814.7|179684.7|179803.4|179673.4|13
1731390280000|2024-11-12 05:44:40|179808.4|179678.4|179808.4|179678.4|179808.4|179678.4|179808.4|179678.4|1
1731390290000|2024-11-12 05:44:50|179809.9|179679.9|179807.9|179677.9|179811.1|179681.1|179803.8|179673.8|21
1731390300000|2024-11-12 05:45:00|179809.8|179679.8|179800.4|179670.4|179812.2|179682.2|179800.4|179670.4|20
1731390310000|2024-11-12 05:45:10|179800.5|179670.5|179801.9|179671.9|179804|179674|179798.7|179668.7|13
1731390320000|2024-11-12 05:45:20|179802.7|179672.7|179801.3|179671.3|179804.4|179674.4|179788.6|179658.6|11
1731390330000|2024-11-12 05:45:30|179799.9|179669.9|179788.3|179658.3|179799.9|179669.9|179788.1|179658.1|12
1731390340000|2024-11-12 05:45:40|179785.5|179655.5|179791.8|179661.8|179794.7|179664.7|179778|179648|17
1731390350000|2024-11-12 05:45:50|179790.3|179660.3|179741.3|179611.3|179790.3|179660.3|179741.3|179611.3|16
1731390360000|2024-11-12 05:46:00|179742.4|179612.4|179745.1|179615.1|179746.1|179616.1|179735.4|179605.4|6
1731390370000|2024-11-12 05:46:10|179743.2|179613.2|179742.8|179612.8|179745.9|179615.9|179735.8|179605.8|8
1731390380000|2024-11-12 05:46:20|179742.9|179612.9|179744.3|179614.3|179745|179615|179742.9|179612.9|5
1731390390000|2024-11-12 05:46:30|179743.8|179613.8|179736.6|179606.6|179743.8|179613.8|179717.3|179587.3|16
1731390400000|2024-11-12 05:46:40|179735.7|179605.7|179747.1|179546.8|179747.1|179605.7|179723.5|179546.8|8
1731390410000|2024-11-12 05:46:50|179717.2|179587.2|179731.2|179601.2|179733.6|179603.6|179714.9|179584.9|25
1731390420000|2024-11-12 05:47:00|179730.9|179600.9|179729.2|179599.2|179733.6|179603.6|179727|179597|23
1731390430000|2024-11-12 05:47:10|179727.9|179597.9|179735.4|179605.4|179737.3|179607.3|179718.1|179588.1|14
1731390440000|2024-11-12 05:47:20|179730.2|179600.2|179750.5|179620.5|179750.5|179620.5|179725.1|179595.1|7
1731390450000|2024-11-12 05:47:30|179750.7|179620.7|179740.8|179610.8|179750.7|179620.7|179739.3|179609.3|11
1731390460000|2024-11-12 05:47:40|179739.4|179609.4|179725.8|179595.8|179742.3|179612.3|179721.2|179591.2|16
1731390470000|2024-11-12 05:47:50|179721.7|179591.7|179746.9|179616.9|179746.9|179616.9|179720.3|179590.3|15
1731390480000|2024-11-12 05:48:00|179744.6|179614.6|179748.9|179618.9|179748.9|179618.9|179742.6|179612.6|3
1731390490000|2024-11-12 05:48:10|179746.4|179616.4|179746.1|179616.1|179746.4|179616.4|179740.3|179610.3|7
1731390500000|2024-11-12 05:48:20|179748|179618|179745.7|179615.7|179748|179618|179745.7|179615.7|3
1731390510000|2024-11-12 05:48:30|179737.5|179607.5|179749.3|179619.3|179750.7|179620.7|179737.5|179607.5|6
1731390520000|2024-11-12 05:48:40|179751|179621|179781.5|179651.5|179786.8|179656.8|179751|179621|6
1731390530000|2024-11-12 05:48:50|179780.1|179650.1|179789.3|179659.3|179793.1|179663.1|179779.7|179649.7|10
1731390540000|2024-11-12 05:49:00|179789.7|179659.7|179792.2|179662.2|179794.1|179664.1|179784.5|179654.5|15
1731390550000|2024-11-12 05:49:10|179785|179655|179791.2|179661.2|179823.7|179663.5|179785|179621.6|7
1731390560000|2024-11-12 05:49:20|179793.4|179663.4|179792.9|179662.9|179793.4|179663.4|179780.9|179650.9|14
1731390570000|2024-11-12 05:49:30|179791|179661|179763.7|179633.7|179829.7|179661|179763.7|179595.5|14
1731390580000|2024-11-12 05:49:40|179763.6|179633.6|179781.7|179651.7|179781.7|179651.7|179763.6|179633.6|10
1731390590000|2024-11-12 05:49:50|179782.8|179652.8|179784.6|179654.6|179786.3|179656.3|179778.8|179648.8|7
1731390610000|2024-11-12 05:50:10|179779.2|179649.2|179785.3|179655.3|179785.3|179655.3|179779.2|179649.2|6
1731390620000|2024-11-12 05:50:20|179784.8|179654.8|179757|179667|179832.1|179680.5|179755.3|179618.6|24
1731390630000|2024-11-12 05:50:30|179756.8|179666.8|179760.8|179670.8|179760.8|179670.8|179756.8|179666.8|2
1731390640000|2024-11-12 05:50:40|179752.2|179662.2|179752.2|179662.2|179752.2|179662.2|179752.2|179662.2|1
1731390650000|2024-11-12 05:50:50|179753.2|179663.2|179760.7|179670.7|179769.9|179670.7|179752.1|179637.5|8
1731390660000|2024-11-12 05:51:00|179755.4|179665.4|179755.4|179665.4|179755.4|179665.4|179755.4|179665.4|1
1731390670000|2024-11-12 05:51:10|179752.4|179622.4|179774.9|179644.9|179775|179645|179751.7|179621.7|18
1731390680000|2024-11-12 05:51:20|179772.8|179642.8|179775|179645|179776.1|179646.1|179772.8|179642.8|4
1731390690000|2024-11-12 05:51:30|179776.1|179646.1|179774.5|179644.5|179776.1|179646.1|179769.4|179639.4|4
1731390700000|2024-11-12 05:51:40|179775.3|179645.3|179774.9|179644.9|179775.3|179645.3|179773.6|179643.6|5
1731390710000|2024-11-12 05:51:50|179773.7|179643.7|179779.4|179649.4|179782.1|179652.1|179773.3|179643.3|7
1731390720000|2024-11-12 05:52:00|179768.4|179638.4|179764.3|179634.3|179769.5|179639.5|179760.6|179630.6|6
1731390730000|2024-11-12 05:52:10|179766.6|179636.6|179775|179645|179775|179645|179766.6|179636.6|8
1731390740000|2024-11-12 05:52:20|179779.2|179649.2|179773.2|179643.2|179779.2|179649.2|179772|179642|4
1731390750000|2024-11-12 05:52:30|179762.6|179632.6|179776.5|179646.5|179776.9|179646.9|179762.6|179632.6|5
1731390760000|2024-11-12 05:52:40|179776.1|179646.1|179773.1|179643.1|179776.6|179646.6|179773.1|179643.1|4
1731390770000|2024-11-12 05:52:50|179773.5|179643.5|179769.6|179639.6|179779.4|179649.4|179767.2|179637.2|12
1731390780000|2024-11-12 05:53:00|179771.1|179641.1|179774.7|179644.7|179774.7|179644.7|179769.9|179639.9|3
1731390790000|2024-11-12 05:53:10|179773.1|179643.1|179774.2|179644.2|179779.2|179649.2|179768.4|179638.4|8
1731390800000|2024-11-12 05:53:20|179771.4|179641.4|179773.3|179643.3|179773.3|179643.3|179771.4|179641.4|3
1731390810000|2024-11-12 05:53:30|179772.8|179642.8|179772.8|179642.8|179772.8|179642.8|179772.8|179642.8|1
1731390820000|2024-11-12 05:53:40|179773.4|179643.4|179753.2|179623.2|179773.4|179643.4|179748.5|179618.5|10
1731390830000|2024-11-12 05:53:50|179764.3|179634.3|179764.3|179634.3|179764.3|179634.3|179764.3|179634.3|1
1731390840000|2024-11-12 05:54:00|179760.3|179630.3|179750.8|179620.8|179760.3|179630.3|179750.8|179620.8|4
1731390850000|2024-11-12 05:54:10|179752.6|179622.6|179766.9|179636.9|179766.9|179636.9|179752.6|179622.6|4
1731390860000|2024-11-12 05:54:20|179768.4|179638.4|179762|179672|179781.9|179674.9|179762|179638.4|9
1731390870000|2024-11-12 05:54:30|179759.3|179669.3|179759.3|179669.3|179759.3|179669.3|179759.3|179669.3|1
1731390880000|2024-11-12 05:54:40|179761.2|179671.2|179758.6|179668.6|179765.7|179675.7|179758.6|179668.6|6
1731390890000|2024-11-12 05:54:50|179776.3|179646.3|179775.6|179645.6|179776.3|179670.5|179756.3|179637.1|12
1731390900000|2024-11-12 05:55:00|179772|179642|179772|179642|179772|179642|179772|179642|1
1731390910000|2024-11-12 05:55:10|179771.4|179641.4|179769.3|179639.3|179771.6|179641.6|179769.3|179639.3|5
1731390920000|2024-11-12 05:55:20|179757.5|179667.5|179747.3|179617.3|179758.3|179668.3|179747.3|179617.3|7
1731390930000|2024-11-12 05:55:30|179746.6|179616.6|179753.3|179623.3|179753.3|179623.3|179745.7|179615.7|5
1731390940000|2024-11-12 05:55:40|179750.9|179620.9|179750.9|179620.9|179750.9|179620.9|179750.9|179620.9|1
1731390950000|2024-11-12 05:55:50|179753.4|179623.4|179753.4|179623.4|179753.4|179623.4|179753.4|179623.4|1
1731390960000|2024-11-12 05:56:00|179746.4|179616.4|179746.4|179616.4|179746.4|179616.4|179746.4|179616.4|1
1731390970000|2024-11-12 05:56:10|179749.2|179619.2|179753.9|179623.9|179757.3|179627.3|179749.2|179619.2|8
1731390980000|2024-11-12 05:56:20|179756.9|179626.9|179761|179631|179764.5|179634.5|179755.5|179625.5|10
1731390990000|2024-11-12 05:56:30|179759.2|179629.2|179759.4|179629.4|179761|179631|179749.6|179619.6|12
1731391000000|2024-11-12 05:56:40|179760.6|179630.6|179762.1|179632.1|179766.6|179636.6|179760.6|179630.6|9
1731391010000|2024-11-12 05:56:50|179761.7|179631.7|179764.5|179634.5|179764.5|179634.5|179761.7|179631.7|3
1731391020000|2024-11-12 05:57:00|179765.8|179635.8|179753.2|179663.2|179765.8|179668.4|179753.2|179635.8|4
1731391040000|2024-11-12 05:57:20|179751.5|179661.5|179758.2|179668.2|179758.2|179668.2|179751.5|179661.5|3
1731391050000|2024-11-12 05:57:30|179759.7|179669.7|179761.1|179671.1|179763.3|179673.3|179759.7|179669.7|8
1731391060000|2024-11-12 05:57:40|179763.8|179673.8|179767.8|179677.8|179767.8|179677.8|179763.8|179673.8|3
1731391070000|2024-11-12 05:57:50|179765.9|179675.9|179764.6|179674.6|179765.9|179675.9|179764.6|179674.6|2
1731391080000|2024-11-12 05:58:00|179768.8|179678.8|179761.2|179671.2|179768.8|179678.8|179761.2|179671.2|4
1731391090000|2024-11-12 05:58:10|179756|179666|179758.3|179668.3|179758.3|179668.3|179756|179666|2
1731391100000|2024-11-12 05:58:20|179763.7|179673.7|179760.4|179670.4|179764.7|179674.7|179760.4|179670.4|5
1731391110000|2024-11-12 05:58:30|179756.4|179666.4|179756.7|179666.7|179758.9|179668.9|179756.4|179666.4|4
1731391120000|2024-11-12 05:58:40|179759.7|179669.7|179805.5|179675.5|179811.4|179681.4|179759.7|179666.5|16
1731391130000|2024-11-12 05:58:50|179808|179678|179797.8|179667.8|179808|179678|179797.8|179667.8|10
1731391140000|2024-11-12 05:59:00|179800.3|179670.3|179797|179667|179804.2|179674.2|179795.6|179665.6|23
1731391150000|2024-11-12 05:59:10|179796.9|179666.9|179794.8|179664.8|179801.8|179671.8|179794|179664|25
1731391160000|2024-11-12 05:59:20|179793.3|179663.3|179793|179663|179796.4|179666.4|179789.8|179659.8|19
1731391170000|2024-11-12 05:59:30|179795.3|179665.3|179798.2|179668.2|179801.6|179671.6|179795.3|179665.3|22
1731391180000|2024-11-12 05:59:40|179801|179671|179807.5|179677.5|179807.5|179677.5|179798.7|179668.7|9
1731391190000|2024-11-12 05:59:50|179806|179676|179808.6|179678.6|179808.6|179678.6|179803.4|179673.4|5
1731391200000|2024-11-12 06:00:00|179810.9|179680.9|179799.8|179709.8|179819.5|179710.5|179798.5|179680.9|10
1731391210000|2024-11-12 06:00:10|179798.2|179708.2|179801.5|179711.5|179804.8|179714.8|179798.2|179708.2|4
1731391220000|2024-11-12 06:00:20|179802.5|179712.5|179840.2|179710.2|179841.3|179712.5|179802.5|179710.2|3
1731391230000|2024-11-12 06:00:30|179841.9|179711.9|179841.5|179711.5|179841.9|179711.9|179840.6|179710.6|3
1731391240000|2024-11-12 06:00:40|179843.8|179713.8|179843.8|179713.8|179843.8|179713.8|179843.8|179713.8|1
1731391250000|2024-11-12 06:00:50|179843.9|179713.9|179848.3|179718.3|179849.9|179719.9|179843.9|179713.9|4
1731391260000|2024-11-12 06:01:00|179843.3|179713.3|179842|179712|179843.3|179713.3|179842|179712|2
1731391270000|2024-11-12 06:01:10|179843.8|179713.8|179843.9|179713.9|179843.9|179713.9|179842.3|179712.3|3
1731391280000|2024-11-12 06:01:20|179841.1|179711.1|179843.2|179713.2|179843.5|179713.5|179841.1|179711.1|3
1731391290000|2024-11-12 06:01:30|179841.6|179711.6|179843.7|179713.7|179843.7|179713.7|179841.6|179711.6|2
1731391300000|2024-11-12 06:01:40|179842.1|179712.1|179843.6|179713.6|179843.6|179713.6|179842.1|179712.1|2
1731391310000|2024-11-12 06:01:50|179845.3|179715.3|179845.3|179715.3|179845.3|179715.3|179845.3|179715.3|1
1731391320000|2024-11-12 06:02:00|179851|179721|179871.9|179741.9|179871.9|179741.9|179851|179721|5
1731391330000|2024-11-12 06:02:10|179867.4|179737.4|179867.3|179737.3|179867.4|179737.4|179866.1|179736.1|3
1731391340000|2024-11-12 06:02:20|179865|179735|179865.7|179735.7|179865.7|179735.7|179862|179732|8
1731391350000|2024-11-12 06:02:30|179863.7|179733.7|179863.8|179733.8|179865.3|179735.3|179863.7|179733.7|3
1731391360000|2024-11-12 06:02:40|179860.2|179730.2|179860.1|179730.1|179860.2|179730.2|179858.2|179728.2|7
1731391370000|2024-11-12 06:02:50|179866|179736|179866.1|179736.1|179867.3|179737.3|179864.5|179734.5|5
1731391380000|2024-11-12 06:03:00|179866.4|179736.4|179860.6|179730.6|179868.2|179738.2|179860.6|179730.6|3
1731391390000|2024-11-12 06:03:10|179858.2|179728.2|179857.8|179727.8|179866.1|179736.1|179856.2|179726.2|8
1731391400000|2024-11-12 06:03:20|179856|179726|179858|179728|179858|179728|179856|179726|2
1731391410000|2024-11-12 06:03:30|179857|179727|179854.9|179724.9|179857|179727|179853.7|179723.7|11
1731391420000|2024-11-12 06:03:40|179854.3|179724.3|179866.4|179736.4|179866.4|179736.4|179854.3|179724.3|4
1731391430000|2024-11-12 06:03:50|179860.7|179730.7|179862.1|179732.1|179866.7|179736.7|179860.7|179730.7|3
1731391440000|2024-11-12 06:04:00|179860.6|179730.6|179905.9|179775.9|179905.9|179775.9|179860.6|179730.6|5
1731391460000|2024-11-12 06:04:20|179905.8|179775.8|179905.8|179775.8|179905.8|179775.8|179905.8|179775.8|1
1731391470000|2024-11-12 06:04:30|179905.9|179775.9|179904.4|179774.4|179905.9|179775.9|179902.6|179772.6|5
1731391480000|2024-11-12 06:04:40|179905.1|179775.1|179904.5|179774.5|179905.1|179775.1|179903.2|179773.2|3
1731391490000|2024-11-12 06:04:50|179905.8|179775.8|179907.5|179777.5|179907.5|179777.5|179905.8|179775.8|4
1731391500000|2024-11-12 06:05:00|179909.6|179779.6|179908.7|179778.7|179909.9|179779.9|179906.1|179776.1|4
1731391510000|2024-11-12 06:05:10|179904.6|179774.6|179906.6|179776.6|179908.3|179778.3|179903.9|179773.9|7
1731391520000|2024-11-12 06:05:20|179905.8|179775.8|179906.4|179776.4|179908.2|179778.2|179905.8|179775.8|3
1731391530000|2024-11-12 06:05:30|179906.5|179776.5|179902.8|179772.8|179906.5|179776.5|179902.8|179772.8|3
1731391540000|2024-11-12 06:05:40|179902.9|179772.9|179904.6|179774.6|179904.9|179774.9|179900.2|179770.2|7
1731391550000|2024-11-12 06:05:50|179899.7|179769.7|179900.7|179770.7|179900.7|179770.7|179898.3|179768.3|4
1731391560000|2024-11-12 06:06:00|179893.9|179763.9|179887.8|179757.8|179895.7|179765.7|179882.8|179752.8|13
1731391570000|2024-11-12 06:06:10|179882.8|179752.8|179897.2|179694.6|179906|179756.8|179862.4|179694.3|19
1731391580000|2024-11-12 06:06:20|179858.9|179728.9|179908|179683.7|179916.6|179733.3|179858.9|179677.7|8
1731391590000|2024-11-12 06:06:30|179911.1|179681.9|179906|179698.3|179911.1|179699.2|179900|179681.9|8
1731391600000|2024-11-12 06:06:40|179907.1|179700.6|179887.7|179757.7|179925.4|179760.7|179880.3|179674.5|13
1731391610000|2024-11-12 06:06:50|179881.1|179751.1|179883.4|179753.4|179922.1|179761.9|179880.3|179713.8|25
1731391620000|2024-11-12 06:07:00|179919.2|179706.8|179867.1|179737.1|179919.2|179749.2|179858.6|179706.8|22
1731391630000|2024-11-12 06:07:10|179865|179735|179872.9|179742.9|179874.3|179744.3|179865|179735|17
1731391640000|2024-11-12 06:07:20|179870.7|179740.7|179870.3|179740.3|179875.2|179745.2|179865.7|179735.7|21
1731391650000|2024-11-12 06:07:30|179870.5|179740.5|179870.3|179740.3|179879.9|179749.9|179867|179737|14
1731391660000|2024-11-12 06:07:40|179872.6|179742.6|179876.8|179746.8|179909.3|179754.9|179869.8|179707.1|12
1731391670000|2024-11-12 06:07:50|179862.7|179732.7|179870.5|179740.5|179874.1|179744.1|179862.7|179732.7|17
1731391680000|2024-11-12 06:08:00|179873.3|179743.3|179872.9|179742.9|179873.3|179743.3|179872.9|179742.9|2
1731391690000|2024-11-12 06:08:10|179871.4|179741.4|179866.8|179736.8|179876.9|179746.9|179862.1|179732.1|14
1731391700000|2024-11-12 06:08:20|179863.3|179733.3|179866.6|179736.6|179871.1|179741.1|179854.9|179724.9|10
1731391710000|2024-11-12 06:08:30|179865.9|179735.9|179872.1|179742.1|179872.1|179742.1|179856.2|179726.2|6
1731391720000|2024-11-12 06:08:40|179906.3|179700|179857.2|179727.2|179906.3|179745|179857.2|179700|16
1731391730000|2024-11-12 06:08:50|179858.5|179728.5|179869.5|179739.5|179869.5|179739.5|179857.8|179727.8|15
1731391740000|2024-11-12 06:09:00|179864.3|179734.3|179865.8|179735.8|179873.6|179743.6|179863.8|179733.8|9
1731391750000|2024-11-12 06:09:10|179868.1|179738.1|179865.2|179735.2|179878|179748|179865.2|179735.2|10
1731391760000|2024-11-12 06:09:20|179867.8|179737.8|179882|179752|179889.5|179759.5|179867.8|179737.8|15
1731391770000|2024-11-12 06:09:30|179883.7|179753.7|179850.3|179720.3|179883.7|179753.7|179850.3|179720.3|8
1731391780000|2024-11-12 06:09:40|179851.3|179721.3|179852.8|179722.8|179852.9|179722.9|179851.3|179721.3|4
1731391790000|2024-11-12 06:09:50|179853.2|179723.2|179858.3|179728.3|179858.6|179728.6|179849.7|179719.7|8
1731391800000|2024-11-12 06:10:00|179854.1|179724.1|179860.6|179730.6|179866.1|179736.1|179854.1|179724.1|12
1731391810000|2024-11-12 06:10:10|179865.2|179735.2|179853.9|179723.9|179872.2|179742.2|179853.9|179723.9|12
1731391820000|2024-11-12 06:10:20|179856.1|179726.1|179868.3|179738.3|179868.3|179738.3|179856.1|179726.1|6
1731391830000|2024-11-12 06:10:30|179877.2|179747.2|179863.2|179733.2|179878.7|179748.7|179858.1|179728.1|9
1731391840000|2024-11-12 06:10:40|179861.6|179731.6|179869.3|179739.3|179873.3|179743.3|179861.6|179731.6|8
1731391850000|2024-11-12 06:10:50|179867|179737|179859|179729|179867.9|179737.9|179859|179729|13
1731391860000|2024-11-12 06:11:00|179860|179730|179847.2|179717.2|179860|179730|179847.2|179717.2|9
1731391870000|2024-11-12 06:11:10|179850|179720|179850.6|179720.6|179852.1|179722.1|179849.1|179719.1|5
1731391880000|2024-11-12 06:11:20|179848.8|179718.8|179857.2|179727.2|179858|179728|179848.8|179718.8|7
1731391890000|2024-11-12 06:11:30|179857|179727|179856.9|179726.9|179857|179727|179854.3|179724.3|3
1731391900000|2024-11-12 06:11:40|179863|179733|179878.5|179748.5|179880.1|179750.1|179863|179733|12
1731391910000|2024-11-12 06:11:50|179876|179746|179883.8|179753.8|179892.5|179762.5|179876|179746|11
1731391920000|2024-11-12 06:12:00|179885|179755|179880.3|179750.3|179888.3|179758.3|179875.4|179745.4|11
1731391930000|2024-11-12 06:12:10|179879|179749|179874.7|179744.7|179881.2|179751.2|179874.7|179744.7|13
1731391940000|2024-11-12 06:12:20|179876.1|179746.1|179875.5|179745.5|179919|179749.5|179873.8|179714.4|9
1731391950000|2024-11-12 06:12:30|179878|179748|179874.9|179744.9|179878.2|179748.2|179872.1|179742.1|6
1731391960000|2024-11-12 06:12:40|179870.5|179740.5|179869.9|179739.9|179873.3|179743.3|179866.9|179736.9|9
1731391970000|2024-11-12 06:12:50|179867.8|179737.8|179861.7|179731.7|179867.8|179737.8|179859.4|179729.4|12
1731391980000|2024-11-12 06:13:00|179859.8|179729.8|179850.3|179720.3|179860.9|179730.9|179834.6|179704.6|8
1731391990000|2024-11-12 06:13:10|179850.8|179720.8|179867.5|179737.5|179867.5|179737.5|179849.7|179719.7|16
1731392000000|2024-11-12 06:13:20|179868.5|179738.5|179884|179754|179884.2|179754.2|179868|179738|22
1731392010000|2024-11-12 06:13:30|179879.3|179749.3|179875.6|179745.6|179881.2|179751.2|179872.9|179742.9|13
1731392020000|2024-11-12 06:13:40|179874.4|179744.4|179872.1|179742.1|179874.4|179744.4|179867.6|179737.6|9
1731392030000|2024-11-12 06:13:50|179876.7|179746.7|179875.7|179745.7|179878.1|179748.1|179874.8|179744.8|12
1731392040000|2024-11-12 06:14:00|179876.6|179746.6|179870.8|179740.8|179876.6|179746.6|179869.6|179739.6|12
1731392050000|2024-11-12 06:14:10|179873.9|179743.9|179870.7|179740.7|179906.8|179743.9|179866.5|179703.3|8
1731392060000|2024-11-12 06:14:20|179870.5|179740.5|179874|179744|179874.2|179744.2|179870.5|179740.5|12
1731392070000|2024-11-12 06:14:30|179874.8|179744.8|179869.3|179739.3|179874.8|179744.8|179869.3|179739.3|11
1731392080000|2024-11-12 06:14:40|179868|179738|179907.4|179699.2|179907.4|179743.5|179866.1|179697.6|13
1731392090000|2024-11-12 06:14:50|179905.9|179700.2|179892.5|179762.5|179929.3|179762.5|179881.8|179700.2|14
1731392100000|2024-11-12 06:15:00|179898.8|179768.8|179906.4|179776.4|179906.4|179776.4|179897.8|179767.8|6
1731392110000|2024-11-12 06:15:10|179912.1|179782.1|179913.8|179783.8|179919.6|179789.6|179912.1|179782.1|10
1731392120000|2024-11-12 06:15:20|179915.4|179785.4|179920.1|179790.1|179920.1|179790.1|179911.9|179781.9|9
1731392130000|2024-11-12 06:15:30|179920.2|179790.2|179941.7|179811.7|179967.7|179816.4|179916.7|179760.9|17
1731392140000|2024-11-12 06:15:40|179943.2|179813.2|179944|179814|179944|179814|179943.2|179813.2|2
1731392150000|2024-11-12 06:15:50|179941.6|179811.6|179944.3|179814.3|179944.3|179814.3|179941.6|179811.6|4
1731392160000|2024-11-12 06:16:00|179941.3|179811.3|179910.6|179780.6|179941.3|179811.3|179907.9|179777.9|4
1731392170000|2024-11-12 06:16:10|179909.4|179779.4|179911.1|179781.1|179911.5|179781.5|179909.4|179779.4|5
1731392180000|2024-11-12 06:16:20|179911.9|179781.9|179911.9|179781.9|179911.9|179781.9|179911.9|179781.9|1
1731392190000|2024-11-12 06:16:30|179912.6|179782.6|179912.5|179782.5|179913.1|179783.1|179911.9|179781.9|5
1731392210000|2024-11-12 06:16:50|179912.2|179782.2|179902|179772|179912.9|179782.9|179896.2|179766.2|23
1731392220000|2024-11-12 06:17:00|179908.2|179778.2|179903.1|179773.1|179917.7|179787.7|179895.6|179765.6|25
1731392230000|2024-11-12 06:17:10|179901.4|179771.4|179905.4|179775.4|179913.2|179783.2|179899.3|179769.3|21
1731392240000|2024-11-12 06:17:20|179907.9|179777.9|179907.9|179777.9|179907.9|179777.9|179907.9|179777.9|1
1731392260000|2024-11-12 06:17:40|179902.9|179772.9|179950.2|179820.2|179950.2|179820.2|179902.1|179772.1|11
1731392270000|2024-11-12 06:17:50|179949|179819|179949|179819|179949|179819|179949|179819|1
1731392280000|2024-11-12 06:18:00|179948.1|179818.1|179953.2|179823.2|179953.2|179823.2|179947.6|179817.6|6
1731392290000|2024-11-12 06:18:10|179951.6|179821.6|179950.4|179820.4|179953.1|179823.1|179950.4|179820.4|5
1731392310000|2024-11-12 06:18:30|179951.9|179821.9|179952.5|179822.5|179952.9|179822.9|179951.9|179821.9|3
1731392320000|2024-11-12 06:18:40|179950.7|179820.7|179950.5|179820.5|179951.4|179821.4|179947.1|179817.1|8
1731392330000|2024-11-12 06:18:50|179946.2|179816.2|179946.4|179816.4|179949|179819|179946.2|179816.2|3
1731392340000|2024-11-12 06:19:00|179947.7|179817.7|179945.3|179815.3|179950.8|179820.8|179945.3|179815.3|5
1731392350000|2024-11-12 06:19:10|179948.9|179818.9|179951|179821|179951.9|179821.9|179947.9|179817.9|5
1731392360000|2024-11-12 06:19:20|179951.9|179821.9|179951.9|179821.9|179951.9|179821.9|179951.9|179821.9|1
1731392370000|2024-11-12 06:19:30|179948.5|179818.5|179954.5|179824.5|179989|179824.5|179948.1|179782.4|6
1731392380000|2024-11-12 06:19:40|179955.6|179825.6|179952.6|179822.6|179955.6|179825.6|179950.6|179820.6|8
1731392390000|2024-11-12 06:19:50|179951.3|179821.3|179951.8|179821.8|179951.8|179821.8|179951.3|179821.3|2
1731392400000|2024-11-12 06:20:00|179951.1|179821.1|179912.8|179782.8|179983.9|179821.1|179911.5|179778.6|15
1731392410000|2024-11-12 06:20:10|179911.7|179781.7|179906.2|179776.2|179916.3|179786.3|179899.7|179769.7|21
1731392420000|2024-11-12 06:20:20|179903.9|179773.9|179899.5|179769.5|179907.9|179777.9|179898|179768|6
1731392430000|2024-11-12 06:20:30|179893.7|179763.7|179896.1|179766.1|179899.4|179769.4|179893.7|179763.7|6
1731392440000|2024-11-12 06:20:40|179895.5|179765.5|179896.6|179766.6|179898.1|179768.1|179893.7|179763.7|8
1731392450000|2024-11-12 06:20:50|179899|179769|179905.9|179775.9|179917.7|179787.7|179899|179769|19
1731392460000|2024-11-12 06:21:00|179902.9|179772.9|179845|179755|179902.9|179772.9|179845|179755|4
1731392470000|2024-11-12 06:21:10|179840.7|179750.7|179840.7|179750.7|179840.7|179750.7|179840.7|179750.7|1
1731392480000|2024-11-12 06:21:20|179844|179754|179843.8|179713.8|179844|179754|179838.3|179708.3|6
1731392490000|2024-11-12 06:21:30|179845.5|179715.5|179848.9|179718.9|179854.3|179724.3|179841.4|179711.4|16
1731392500000|2024-11-12 06:21:40|179848.4|179718.4|179848.1|179718.1|179854.9|179724.9|179845.5|179715.5|11
1731392510000|2024-11-12 06:21:50|179846.5|179716.5|179841.2|179711.2|179848.6|179718.6|179838.2|179708.2|17
1731392520000|2024-11-12 06:22:00|179842.3|179712.3|179836.2|179706.2|179842.3|179712.3|179836.2|179706.2|12
1731392530000|2024-11-12 06:22:10|179839|179709|179853.8|179723.8|179855.3|179725.3|179839|179709|18
1731392540000|2024-11-12 06:22:20|179856.3|179726.3|179858.8|179728.8|179859.5|179729.5|179852.8|179722.8|13
1731392550000|2024-11-12 06:22:30|179857.7|179727.7|179858.1|179728.1|179859|179729|179857.7|179727.7|4
1731392560000|2024-11-12 06:22:40|179859.1|179729.1|179852.5|179722.5|179860.2|179730.2|179845.1|179715.1|10
1731392570000|2024-11-12 06:22:50|179854.8|179724.8|179848.4|179718.4|179854.8|179724.8|179845.3|179715.3|7
1731392580000|2024-11-12 06:23:00|179849.9|179719.9|179857|179727|179858.5|179728.5|179849.9|179719.9|4
1731392590000|2024-11-12 06:23:10|179855.1|179725.1|179832.1|179702.1|179855.1|179725.1|179829.8|179699.8|7
1731392610000|2024-11-12 06:23:30|179831.8|179701.8|179828.9|179698.9|179834.8|179704.8|179828.9|179698.9|7
1731392620000|2024-11-12 06:23:40|179776.4|179686.4|179805.9|179675.9|179808.7|179686.4|179773|179643|12
1731392630000|2024-11-12 06:23:50|179805.8|179675.8|179807.8|179677.8|179807.8|179677.8|179805.8|179675.8|2
1731392640000|2024-11-12 06:24:00|179839.6|179638.2|179834.2|179630.3|179842|179675.4|179800|179628.5|11
1731392650000|2024-11-12 06:24:10|179836.4|179630.4|179840.2|179634.2|179840.2|179634.8|179836.4|179630.4|3
1731392670000|2024-11-12 06:24:30|179846|179618|179779|179649|179847.5|179652.7|179770|179604.7|14
1731392680000|2024-11-12 06:24:40|179777.8|179647.8|179786.2|179656.2|179786.2|179656.2|179777.8|179647.8|4
1731392690000|2024-11-12 06:24:50|179778.8|179648.8|179786.8|179656.8|179786.8|179656.8|179777.9|179647.9|5
1731392700000|2024-11-12 06:25:00|179785.1|179655.1|179788.7|179658.7|179788.7|179658.7|179780.9|179650.9|6
1731392710000|2024-11-12 06:25:10|179784.6|179654.6|179772.6|179642.6|179784.6|179654.6|179771.5|179641.5|9
1731392720000|2024-11-12 06:25:20|179774|179644|179776.7|179646.7|179786.9|179656.9|179774|179644|12
1731392730000|2024-11-12 06:25:30|179779.2|179649.2|179782.6|179652.6|179791.6|179661.6|179776.9|179646.9|8
1731392740000|2024-11-12 06:25:40|179780.4|179650.4|179781|179651|179781.7|179651.7|179780.4|179650.4|4
1731392750000|2024-11-12 06:25:50|179782.6|179652.6|179781.8|179651.8|179782.6|179652.6|179781.8|179651.8|2
1731392770000|2024-11-12 06:26:10|179782.7|179652.7|179780.4|179650.4|179786.3|179656.3|179778.3|179648.3|8
1731392780000|2024-11-12 06:26:20|179781.4|179651.4|179865.3|179735.3|179865.3|179735.3|179781.4|179651.4|6
1731392790000|2024-11-12 06:26:30|179868.2|179738.2|179914.9|179784.9|179941.8|179792.3|179867.2|179727.1|22
1731392800000|2024-11-12 06:26:40|179906.8|179776.8|179911|179781|179915.9|179785.9|179906.2|179776.2|21
1731392810000|2024-11-12 06:26:50|179909.6|179779.6|179908.7|179778.7|179919.4|179789.4|179908.7|179778.7|16
1731392820000|2024-11-12 06:27:00|179908.6|179778.6|179909.5|179779.5|179918.3|179788.3|179904.8|179774.8|18
1731392830000|2024-11-12 06:27:10|179907.6|179777.6|179906.6|179776.6|179911.7|179781.7|179906.6|179776.6|18
1731392840000|2024-11-12 06:27:20|179913.1|179783.1|179909.3|179779.3|179916.1|179786.1|179903.7|179773.7|21
1731392850000|2024-11-12 06:27:30|179907.1|179777.1|179915|179785|179917.8|179787.8|179907.1|179777.1|14
1731392860000|2024-11-12 06:27:40|179919|179789|179914.9|179784.9|179925.1|179795.1|179914.8|179784.8|7
1731392870000|2024-11-12 06:27:50|179917.3|179787.3|179916.5|179786.5|179918.6|179788.6|179914.6|179784.6|11
1731392880000|2024-11-12 06:28:00|179914.2|179784.2|179907.2|179777.2|179916.3|179786.3|179905.9|179775.9|19
1731392890000|2024-11-12 06:28:10|179910.5|179780.5|179917.7|179787.7|179917.7|179787.7|179909.7|179779.7|5
1731392900000|2024-11-12 06:28:20|179919.4|179789.4|179919.1|179789.1|179919.4|179789.4|179913.2|179783.2|5
1731392910000|2024-11-12 06:28:30|179923.1|179793.1|179918.9|179788.9|179923.1|179793.1|179916|179786|4
1731392920000|2024-11-12 06:28:40|179922.9|179792.9|179917.1|179787.1|179922.9|179792.9|179917.1|179787.1|4
1731392930000|2024-11-12 06:28:50|179914.5|179784.5|179915.4|179785.4|179915.4|179785.4|179910.6|179780.6|3
1731392940000|2024-11-12 06:29:00|179918.1|179788.1|179930.2|179800.2|179972.3|179800.2|179918.1|179766.8|3
1731392950000|2024-11-12 06:29:10|179929.9|179799.9|179938.2|179808.2|179938.2|179808.2|179913.7|179783.7|11
1731392960000|2024-11-12 06:29:20|179935.6|179805.6|179919.4|179789.4|179936|179806|179912|179782|13
1731392970000|2024-11-12 06:29:30|179915.4|179785.4|179918.3|179788.3|179925.1|179795.1|179915.4|179785.4|5
1731392980000|2024-11-12 06:29:40|179920.8|179790.8|179917.9|179787.9|179922.4|179792.4|179917.9|179787.9|7
1731392990000|2024-11-12 06:29:50|179920.6|179790.6|179901.5|179771.5|179920.6|179790.6|179896.8|179766.8|9
1731393000000|2024-11-12 06:30:00|179899.9|179769.9|179891.7|179761.7|179902.1|179772.1|179891.7|179761.7|7
1731393010000|2024-11-12 06:30:10|179893.7|179763.7|179894.6|179764.6|179897.1|179767.1|179889.6|179759.6|11
1731393020000|2024-11-12 06:30:20|179892.3|179762.3|179890.1|179760.1|179897.8|179767.8|179888.2|179758.2|8
1731393030000|2024-11-12 06:30:30|179888.4|179758.4|179888.4|179758.4|179888.4|179758.4|179886.5|179756.5|4
1731393040000|2024-11-12 06:30:40|179885.7|179755.7|179888.3|179758.3|179888.8|179758.8|179879.6|179749.6|9
1731393050000|2024-11-12 06:30:50|179886.8|179756.8|179899.1|179769.1|179899.1|179769.1|179886.8|179756.8|6
1731393060000|2024-11-12 06:31:00|179895.2|179765.2|179896|179766|179896|179766|179891.4|179761.4|8
1731393070000|2024-11-12 06:31:10|179895.9|179765.9|179908.7|179778.7|179911.2|179781.2|179891.9|179761.9|22
1731393080000|2024-11-12 06:31:20|179909.5|179779.5|179912.1|179782.1|179912.1|179782.1|179909.1|179779.1|8
1731393090000|2024-11-12 06:31:30|179910.8|179780.8|179911.6|179781.6|179911.9|179781.9|179910.1|179780.1|4
1731393100000|2024-11-12 06:31:40|179913.6|179783.6|179911.2|179781.2|179913.6|179783.6|179909.6|179779.6|3
1731393110000|2024-11-12 06:31:50|179912.9|179782.9|179911.6|179781.6|179912.9|179782.9|179911.6|179781.6|2
1731393120000|2024-11-12 06:32:00|179910.6|179780.6|179914.7|179784.7|179914.7|179784.7|179903.4|179773.4|5
1731393130000|2024-11-12 06:32:10|179913.6|179783.6|179914.5|179784.5|179914.5|179784.5|179912.3|179782.3|3
1731393140000|2024-11-12 06:32:20|179916|179786|179915.7|179785.7|179924.1|179794.1|179913.7|179783.7|14
1731393160000|2024-11-12 06:32:40|179917.5|179787.5|179910|179780|179924.4|179794.4|179908|179778|8
1731393170000|2024-11-12 06:32:50|179909.9|179779.9|179903.7|179773.7|179914.6|179784.6|179903.7|179773.7|21
1731393180000|2024-11-12 06:33:00|179905|179775|179886.5|179756.5|179905|179775|179886.5|179756.5|11
1731393190000|2024-11-12 06:33:10|179894|179764|179887|179757|179895.8|179765.8|179886.8|179756.8|18
1731393200000|2024-11-12 06:33:20|179887.6|179757.6|179892.2|179762.2|179892.2|179762.2|179887.6|179757.6|3
1731393210000|2024-11-12 06:33:30|179888.6|179758.6|179888.6|179758.6|179888.6|179758.6|179888.6|179758.6|1
1731393220000|2024-11-12 06:33:40|179889.9|179759.9|179888.1|179758.1|179896.2|179766.2|179885.5|179755.5|8
1731393230000|2024-11-12 06:33:50|179891|179761|179890.5|179760.5|179892.4|179762.4|179889.1|179759.1|6
1731393240000|2024-11-12 06:34:00|179893.1|179763.1|179899.5|179769.5|179905.9|179775.9|179888.5|179758.5|30
1731393250000|2024-11-12 06:34:10|179900.2|179770.2|179900.2|179770.2|179900.2|179770.2|179900.2|179770.2|1
1731393260000|2024-11-12 06:34:20|179899.1|179769.1|179898.8|179768.8|179900|179770|179897.7|179767.7|8
1731393280000|2024-11-12 06:34:40|179897.9|179767.9|179902.8|179772.8|179902.8|179772.8|179895.9|179765.9|12
1731393290000|2024-11-12 06:34:50|179900.6|179770.6|179899.5|179769.5|179900.6|179770.6|179897.7|179767.7|23
1731393300000|2024-11-12 06:35:00|179900.6|179770.6|179899.9|179769.9|179900.6|179770.6|179895.6|179765.6|22
1731393310000|2024-11-12 06:35:10|179901.3|179771.3|179900.8|179770.8|179903|179773|179898.8|179768.8|13
1731393320000|2024-11-12 06:35:20|179902.2|179772.2|179913|179783|179913|179783|179902.2|179772.2|8
1731393330000|2024-11-12 06:35:30|179912|179782|179911.6|179781.6|179912.7|179782.7|179911.6|179781.6|3
1731393340000|2024-11-12 06:35:40|179912.3|179782.3|179912.3|179782.3|179912.3|179782.3|179912.3|179782.3|1
1731393350000|2024-11-12 06:35:50|179910.4|179780.4|179948.6|179818.6|179948.6|179818.6|179910.4|179780.4|7
1731393360000|2024-11-12 06:36:00|179946.6|179816.6|179946.6|179816.6|179946.6|179816.6|179946.6|179816.6|1
1731393370000|2024-11-12 06:36:10|179943.5|179813.5|179949.3|179819.3|179983.2|179821|179943.5|179782.1|8
1731393380000|2024-11-12 06:36:20|179950.4|179820.4|179949.7|179819.7|179988.1|179822.8|179946.8|179775.9|12
1731393390000|2024-11-12 06:36:30|179950.2|179820.2|179950.3|179820.3|179951.9|179821.9|179950.2|179820.2|6
1731393410000|2024-11-12 06:36:50|179949.9|179819.9|179948|179818|179951.4|179821.4|179948|179818|5
1731393420000|2024-11-12 06:37:00|179950|179820|179950|179820|179950|179820|179950|179820|1
1731393430000|2024-11-12 06:37:10|179984.4|179779.7|179954.2|179824.2|179984.4|179825.3|179950.2|179779.7|12
1731393440000|2024-11-12 06:37:20|179953.2|179823.2|179954.3|179824.3|179954.3|179824.3|179953.2|179823.2|2
1731393450000|2024-11-12 06:37:30|179953.2|179823.2|179955.6|179825.6|179956.5|179826.5|179953.2|179823.2|5
1731393460000|2024-11-12 06:37:40|179953.3|179823.3|179950|179820|179953.3|179823.3|179950|179820|3
1731393470000|2024-11-12 06:37:50|179949.9|179819.9|179953.5|179823.5|179953.5|179823.5|179949.9|179819.9|6
1731393490000|2024-11-12 06:38:10|179949.8|179819.8|179950.9|179820.9|179950.9|179820.9|179948.7|179818.7|4
1731393500000|2024-11-12 06:38:20|179950.5|179820.5|179944.5|179814.5|179983.6|179820.5|179942|179779.2|6
1731393510000|2024-11-12 06:38:30|179945.2|179815.2|179945.3|179815.3|179945.3|179815.3|179945.2|179815.2|2
1731393520000|2024-11-12 06:38:40|179944.5|179814.5|179966.3|179763.5|179966.3|179814.5|179920.2|179763.5|5
1731393530000|2024-11-12 06:38:50|179933.1|179803.1|179910.3|179780.3|179933.1|179803.1|179910.3|179780.3|3
1731393540000|2024-11-12 06:39:00|179910.2|179780.2|179950|179820|179954.2|179824.2|179910.2|179780.2|8
1731393550000|2024-11-12 06:39:10|179952.3|179822.3|179952.4|179822.4|179952.5|179822.5|179949.2|179819.2|11
1731393560000|2024-11-12 06:39:20|179954|179824|179953.8|179823.8|179954|179824|179952.9|179822.9|3
1731393590000|2024-11-12 06:39:50|179952.4|179822.4|179958|179828|179960.9|179830.9|179947.4|179817.4|17
1731393600000|2024-11-12 06:40:00|179958.8|179828.8|179955.7|179825.7|179958.8|179828.8|179954.8|179824.8|5
1731393610000|2024-11-12 06:40:10|179954.9|179824.9|179954.1|179824.1|179956|179826|179953.6|179823.6|10
1731393620000|2024-11-12 06:40:20|179957.2|179827.2|179956.4|179826.4|179957.2|179827.2|179954.6|179824.6|5
1731393630000|2024-11-12 06:40:30|179956.1|179826.1|179958.2|179828.2|179958.2|179828.2|179954.9|179824.9|9
1731393640000|2024-11-12 06:40:40|179957.3|179827.3|179958.2|179828.2|179959.5|179829.5|179957.3|179827.3|3
1731393650000|2024-11-12 06:40:50|179957.2|179827.2|179955.6|179825.6|179957.2|179827.2|179955.6|179825.6|2
1731393660000|2024-11-12 06:41:00|179956.6|179826.6|179953.1|179823.1|179956.6|179826.6|179953.1|179823.1|8
1731393670000|2024-11-12 06:41:10|179954.9|179824.9|179957.2|179827.2|179958.4|179828.4|179952.5|179822.5|12
1731393680000|2024-11-12 06:41:20|179958.8|179828.8|179959|179829|179959|179829|179958.8|179828.8|2
1731393690000|2024-11-12 06:41:30|179957.1|179827.1|179959.2|179829.2|179961.3|179831.3|179957.1|179827.1|6
1731393700000|2024-11-12 06:41:40|179967.2|179837.2|179967.5|179837.5|179967.5|179837.5|179967.2|179837.2|2
1731393710000|2024-11-12 06:41:50|179962.5|179832.5|179963.4|179833.4|179964.4|179834.4|179962.5|179832.5|8
1731393720000|2024-11-12 06:42:00|179964.5|179834.5|179942.7|179812.7|179971.2|179841.2|179942.7|179812.7|7
1731393730000|2024-11-12 06:42:10|179941.6|179811.6|179937.2|179807.2|179943.2|179813.2|179937.2|179807.2|6
1731393740000|2024-11-12 06:42:20|179936.6|179806.6|179940.4|179810.4|179944|179814|179933.5|179803.5|4
1731393760000|2024-11-12 06:42:40|179945.8|179815.8|179936.1|179806.1|179945.8|179815.8|179936.1|179806.1|5
1731393770000|2024-11-12 06:42:50|179934.4|179804.4|179935|179805|179936.3|179806.3|179934.4|179804.4|4
1731393790000|2024-11-12 06:43:10|179934.1|179804.1|179935.6|179805.6|179935.6|179805.6|179934.1|179804.1|2
1731393800000|2024-11-12 06:43:20|179933.4|179803.4|179938.3|179808.3|179938.3|179808.3|179933.4|179803.4|7
1731393810000|2024-11-12 06:43:30|179936.2|179806.2|179944.8|179814.8|179944.8|179814.8|179935.2|179805.2|8
1731393820000|2024-11-12 06:43:40|179937.3|179807.3|179936.9|179806.9|179938.3|179808.3|179936.9|179806.9|3
1731393840000|2024-11-12 06:44:00|179943.2|179813.2|179943.5|179813.5|179945.8|179815.8|179943.2|179813.2|4
1731393850000|2024-11-12 06:44:10|179944.3|179814.3|179939|179809|179947.7|179817.7|179937.9|179807.9|8
1731393860000|2024-11-12 06:44:20|179941|179811|179944.1|179814.1|179952.7|179822.7|179937.9|179807.9|8
1731393870000|2024-11-12 06:44:30|179944.7|179814.7|179936.8|179806.8|179944.7|179814.7|179936.8|179806.8|4
1731393880000|2024-11-12 06:44:40|179948.6|179818.6|179938.1|179808.1|179948.6|179818.6|179938.1|179808.1|7
1731393900000|2024-11-12 06:45:00|179936.7|179806.7|179932.8|179802.8|179942.5|179812.5|179932.4|179802.4|7
1731393910000|2024-11-12 06:45:10|179934.1|179804.1|180013.8|179883.8|180013.8|179883.8|179934.1|179804.1|2
1731393920000|2024-11-12 06:45:20|180000.1|179870.1|179986.2|179856.2|180000.1|179870.1|179984.7|179854.7|8
1731393940000|2024-11-12 06:45:40|179985.5|179855.5|179992.1|179862.1|179992.1|179862.1|179985.5|179855.5|6
1731393950000|2024-11-12 06:45:50|179990.4|179860.4|179988.1|179858.1|179990.4|179860.4|179988.1|179858.1|5
1731393960000|2024-11-12 06:46:00|179989|179859|179977.6|179847.6|179989|179859|179977.6|179847.6|6
1731393970000|2024-11-12 06:46:10|179977.4|179847.4|179985|179855|179985|179855|179977.4|179847.4|9
1731393990000|2024-11-12 06:46:30|179986|179856|179984.6|179854.6|179986|179856|179984.6|179854.6|2
1731394000000|2024-11-12 06:46:40|179985.5|179855.5|179985.5|179855.5|179985.5|179855.5|179985.5|179855.5|1
1731394010000|2024-11-12 06:46:50|179979.5|179849.5|179986.3|179856.3|179987.3|179857.3|179979.5|179849.5|5
1731394020000|2024-11-12 06:47:00|179988.3|179858.3|179984.4|179854.4|179988.3|179858.3|179983.1|179853.1|7
1731394030000|2024-11-12 06:47:10|179985.3|179855.3|179983.9|179853.9|179986.6|179856.6|179983.9|179853.9|4
1731394040000|2024-11-12 06:47:20|179983.5|179853.5|179987.6|179784.9|179987.6|179853.5|179947.6|179784.9|5
1731394050000|2024-11-12 06:47:30|179991.1|179783.2|179986.2|179782|179991.1|179820.1|179946.9|179778.1|7
1731394060000|2024-11-12 06:47:40|179949.7|179819.7|179952|179822|179990.6|179822|179949.7|179781.9|7
1731394070000|2024-11-12 06:47:50|179952.8|179822.8|179951.4|179821.4|179991.2|179823.2|179951.4|179780.9|12
1731394080000|2024-11-12 06:48:00|179949.2|179819.2|179953.3|179823.3|179989.2|179823.3|179948|179785.5|12
1731394090000|2024-11-12 06:48:10|179949|179819|179949.6|179819.6|179987.9|179821.2|179946.5|179781|14
1731394100000|2024-11-12 06:48:20|179948.8|179818.8|179936.9|179806.9|179977|179821.1|179932.7|179772.7|23
1731394110000|2024-11-12 06:48:30|179937.4|179807.4|179936.7|179806.7|179940.6|179810.6|179934.6|179804.6|10
1731394120000|2024-11-12 06:48:40|179936.9|179806.9|179888.5|179758.5|179936.9|179806.9|179888|179758|7
1731394130000|2024-11-12 06:48:50|179912.4|179695.9|179924.2|179686.7|179925.6|179695.9|179912.4|179686.1|5
1731394140000|2024-11-12 06:49:00|179924.5|179686.2|179926.2|179695.2|179929.6|179698.2|179919.1|179686|12
1731394150000|2024-11-12 06:49:10|179925.4|179700.8|179940.8|179710.8|179940.8|179710.8|179925.4|179697|3
1731394160000|2024-11-12 06:49:20|179940.7|179710.9|179940.7|179710.9|179940.7|179710.9|179940.7|179710.9|1
1731394180000|2024-11-12 06:49:40|179940.6|179711|179947.5|179817.5|179947.5|179817.5|179898.8|179711|10
1731394190000|2024-11-12 06:49:50|179948.3|179818.3|179969.1|179839.1|180005.2|179839.1|179948.2|179785.9|9
1731394200000|2024-11-12 06:50:00|179970.1|179840.1|179988.4|179858.4|179988.4|179858.4|179970.1|179840.1|6
1731394210000|2024-11-12 06:50:10|179989.7|179859.7|179987.5|179857.5|179989.7|179859.7|179987.5|179857.5|6
1731394220000|2024-11-12 06:50:20|179986.3|179856.3|179981.4|179851.4|179986.3|179856.3|179981.4|179851.4|2
1731394240000|2024-11-12 06:50:40|179982.4|179852.4|179982.4|179852.4|179982.4|179852.4|179982.4|179852.4|1
1731394250000|2024-11-12 06:50:50|179980.1|179850.1|179982.1|179852.1|179983.3|179853.3|179980.1|179850.1|5
1731394260000|2024-11-12 06:51:00|179982.9|179852.9|179982.1|179852.1|179982.9|179852.9|179982.1|179852.1|2
1731394270000|2024-11-12 06:51:10|179980.8|179850.8|179973.5|179843.5|179980.8|179850.8|179973.5|179843.5|3
1731394280000|2024-11-12 06:51:20|179975|179845|179975|179845|179975|179845|179975|179845|1
1731394290000|2024-11-12 06:51:30|179973.9|179843.9|179974.3|179844.3|179975.1|179845.1|179973.9|179843.9|3
1731394300000|2024-11-12 06:51:40|179971.9|179841.9|179975.8|179845.8|179975.8|179845.8|179971.9|179841.9|5
1731394310000|2024-11-12 06:51:50|179974.6|179844.6|179974.6|179844.6|179974.6|179844.6|179974.6|179844.6|1
1731394320000|2024-11-12 06:52:00|179972.9|179842.9|179976.6|179846.6|179976.7|179846.7|179972.4|179842.4|10
1731394330000|2024-11-12 06:52:10|179974.9|179844.9|179979.5|179849.5|179979.5|179849.5|179974.9|179844.9|4
1731394340000|2024-11-12 06:52:20|179978.9|179848.9|179978.6|179848.6|179980.8|179850.8|179978.6|179848.6|4
1731394350000|2024-11-12 06:52:30|179976.5|179846.5|179978.7|179848.7|179978.7|179848.7|179970.4|179840.4|10
1731394360000|2024-11-12 06:52:40|179981|179851|179985.7|179855.7|179987.1|179857.1|179979|179849|7
1731394370000|2024-11-12 06:52:50|179986|179856|180002.4|179759|180005|179856|179974.2|179757.5|20
1731394380000|2024-11-12 06:53:00|180013.3|179756.1|180003.6|179773.5|180014.4|179776.2|180000|179750.6|28
1731394390000|2024-11-12 06:53:10|180006.4|179772.8|180000.7|179774.4|180008.6|179777|180000.7|179769|9
1731394400000|2024-11-12 06:53:20|180010|179770.4|179891.4|179641.7|180010|179773.2|179890.9|179634.5|13
1731394410000|2024-11-12 06:53:30|179899.2|179639.2|179902.8|179636.9|179903.6|179655.4|179892.1|179636.7|6
1731394420000|2024-11-12 06:53:40|179899.7|179638.4|179893.4|179640.9|179899.7|179640.9|179893.4|179638.4|2
1731394430000|2024-11-12 06:53:50|179891.4|179637.2|179891.4|179637.2|179891.4|179637.2|179891.4|179637.2|1
1731394450000|2024-11-12 06:54:10|179894.1|179637.9|179885.1|179644.4|179894.1|179644.4|179885.1|179637.9|3
1731394470000|2024-11-12 06:54:30|179890.6|179641.7|179887.6|179642.3|179897.1|179642.3|179887.6|179641.5|3
1731394480000|2024-11-12 06:54:40|179887.2|179637.8|179886|179641.6|179891|179641.6|179883.9|179628.4|13
1731394490000|2024-11-12 06:54:50|179887.4|179639.7|179888.5|179630|179888.5|179642.1|179883.6|179628.7|12
1731394500000|2024-11-12 06:55:00|179882.3|179633.4|179881|179632.3|179882.3|179635.1|179880.5|179632.3|4
1731394510000|2024-11-12 06:55:10|179886.5|179630.4|179887.1|179628.9|179890.4|179631.8|179885.9|179628.9|5
1731394530000|2024-11-12 06:55:30|179890.1|179627|179890.1|179627|179890.1|179627|179890.1|179627|1
1731394540000|2024-11-12 06:55:40|179889.8|179627.4|179890.4|179627.7|179891.5|179644.9|179887.2|179627.4|10
1731394550000|2024-11-12 06:55:50|179889.5|179631.9|179889.6|179631.3|179889.6|179636.8|179886|179631.3|4
1731394570000|2024-11-12 06:56:10|179888.3|179635.5|179885|179683.2|179888.3|179737.1|179848.5|179635.5|7
1731394590000|2024-11-12 06:56:30|179848.3|179718.3|179883.9|179617.9|179886.5|179718.3|179848.3|179617.9|8
1731394600000|2024-11-12 06:56:40|179878.9|179620.2|179884.3|179618.8|179885.2|179625.3|179878.9|179617.9|8
1731394610000|2024-11-12 06:56:50|179882.9|179615.3|179885.6|179612.9|179885.6|179615.3|179882.9|179612.7|4
1731394620000|2024-11-12 06:57:00|179884.7|179613.8|179884.9|179615.4|179884.9|179619.5|179883.5|179613.8|4
1731394630000|2024-11-12 06:57:10|179885.8|179614.6|179885.8|179614.6|179885.8|179615.4|179884.9|179614.6|3
1731394640000|2024-11-12 06:57:20|179883.4|179620.2|179888.2|179626.6|179888.2|179631.3|179880.5|179620.2|5
1731394650000|2024-11-12 06:57:30|179886.4|179623|179853.7|179627.6|179887.4|179628|179853.7|179623|5
1731394660000|2024-11-12 06:57:40|179882|179792|179908.4|179778.4|179908.4|179793.9|179881.3|179778.4|4
1731394670000|2024-11-12 06:57:50|179908.3|179778.3|179908.4|179778.4|179908.4|179778.4|179908.3|179778.3|2
1731394680000|2024-11-12 06:58:00|179910.4|179780.4|179910.4|179780.4|179910.4|179780.4|179910.4|179780.4|1
1731394690000|2024-11-12 06:58:10|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|179912.5|179782.5|1
1731394740000|2024-11-12 06:59:00|179910.9|179780.9|179910.9|179780.9|179910.9|179780.9|179910.9|179780.9|1
1731394790000|2024-11-12 06:59:50|179907.9|179777.9|179907.1|179777.1|179910.6|179780.6|179907.1|179777.1|3
1731394800000|2024-11-12 07:00:00|179910.6|179780.6|179870.3|179780.3|179912.9|179782.9|179868.6|179778.6|6
1731394810000|2024-11-12 07:00:10|179870|179780|179870|179780|179870|179780|179870|179780|1
1731394820000|2024-11-12 07:00:20|179871.6|179781.6|179971.6|179841.6|179975.7|179845.7|179871.6|179781.6|20
1731394830000|2024-11-12 07:00:30|179973.8|179843.8|179974.7|179844.7|179974.7|179844.7|179970.1|179840.1|7
1731394840000|2024-11-12 07:00:40|179977.5|179847.5|179977.5|179847.5|179977.5|179847.5|179977.5|179847.5|1
1731394850000|2024-11-12 07:00:50|179974.6|179844.6|179985.5|179855.5|179985.5|179855.5|179974.6|179844.6|3
1731394860000|2024-11-12 07:01:00|179987.5|179857.5|180002.7|179872.7|180004.6|179874.6|179987.5|179857.5|12
1731394870000|2024-11-12 07:01:10|180002.6|179872.6|180010.4|179880.4|180012.6|179882.6|180002.6|179872.6|4
1731394880000|2024-11-12 07:01:20|180007.9|179877.9|180011.6|179881.6|180014.9|179884.9|180002.2|179872.2|8
1731394890000|2024-11-12 07:01:30|180003.3|179873.3|180002.5|179872.5|180009.5|179879.5|180002.5|179872.5|6
1731394900000|2024-11-12 07:01:40|180001.4|179871.4|180001.3|179871.3|180002.6|179872.6|180001.3|179871.3|5
1731394910000|2024-11-12 07:01:50|180000.3|179870.3|180000.5|179870.5|180006.9|179876.9|180000.3|179870.3|8
1731394920000|2024-11-12 07:02:00|180003.5|179873.5|180001.1|179871.1|180006.6|179876.6|179993.1|179863.1|9
1731394930000|2024-11-12 07:02:10|180002.9|179872.9|179997.2|179867.2|180003.7|179873.7|179996.1|179866.1|9
1731394940000|2024-11-12 07:02:20|179996.2|179866.2|179996.9|179866.9|179999.7|179869.7|179996.2|179866.2|6
1731394950000|2024-11-12 07:02:30|179994.9|179864.9|179994.6|179864.6|179994.9|179864.9|179994.6|179864.6|2
1731394960000|2024-11-12 07:02:40|179991.8|179861.8|179974.5|179844.5|179991.8|179861.8|179974.5|179844.5|2
1731394980000|2024-11-12 07:03:00|179972.4|179842.4|179950.8|179860.8|179972.4|179860.8|179949.1|179842.4|3
1731395010000|2024-11-12 07:03:30|179962.5|179832.5|179970.8|179840.8|179970.8|179840.8|179962.5|179832.5|2
1731395020000|2024-11-12 07:03:40|179969|179839|179969|179839|179969|179839|179969|179839|1
1731395040000|2024-11-12 07:04:00|179966|179836|179969|179839|179969|179839|179966|179836|2
1731395060000|2024-11-12 07:04:20|179967.9|179837.9|179967.9|179837.9|179967.9|179837.9|179967.9|179837.9|1
1731395070000|2024-11-12 07:04:30|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|179969.4|179839.4|1
1731395090000|2024-11-12 07:04:50|179963.6|179833.6|179928.2|179798.2|179963.6|179833.6|179928.2|179798.2|4
1731395100000|2024-11-12 07:05:00|179930.6|179800.6|179925.7|179795.7|179930.6|179800.6|179919|179789|6
1731395110000|2024-11-12 07:05:10|179928|179798|179929.5|179799.5|179929.5|179799.5|179924.8|179794.8|5
1731395120000|2024-11-12 07:05:20|179938|179808|179935.4|179805.4|179938|179808|179935.4|179805.4|2
1731395130000|2024-11-12 07:05:30|179946.9|179816.9|179954.8|179824.8|179954.8|179824.8|179946.9|179816.9|4
1731395140000|2024-11-12 07:05:40|179956.3|179826.3|179954.8|179824.8|179956.3|179826.3|179954.8|179824.8|2
1731395150000|2024-11-12 07:05:50|179957|179827|179957|179827|179967.2|179837.2|179957|179827|3
1731395160000|2024-11-12 07:06:00|179961|179831|179969.1|179839.1|179971.1|179841.1|179961|179831|4
1731395170000|2024-11-12 07:06:10|179972|179842|179969.6|179839.6|179978.1|179848.1|179969.6|179839.6|4
1731395190000|2024-11-12 07:06:30|179967|179837|179953.2|179823.2|179967|179837|179950.4|179820.4|5
1731395200000|2024-11-12 07:06:40|179950.7|179820.7|179939.7|179809.7|179950.7|179820.7|179939.7|179809.7|5
1731395210000|2024-11-12 07:06:50|179938|179808|179934.8|179804.8|179938|179808|179934.8|179804.8|3
1731395220000|2024-11-12 07:07:00|179936.5|179806.5|179939.6|179809.6|179939.6|179809.6|179936.5|179806.5|3
1731395230000|2024-11-12 07:07:10|179943.4|179813.4|179949.9|179819.9|179949.9|179819.9|179939.1|179809.1|5
1731395250000|2024-11-12 07:07:30|179951.2|179821.2|179949.9|179819.9|179951.2|179821.2|179949.9|179819.9|2
1731395270000|2024-11-12 07:07:50|179946.5|179816.5|179949.9|179819.9|179949.9|179819.9|179946.5|179816.5|2
1731395280000|2024-11-12 07:08:00|179952.4|179822.4|179954.9|179824.9|179954.9|179824.9|179952.4|179822.4|2
1731395290000|2024-11-12 07:08:10|179957.3|179827.3|179966.3|179836.3|179974|179844|179957.3|179827.3|4
1731395300000|2024-11-12 07:08:20|179969.6|179839.6|179968.6|179878.6|179972.6|179878.6|179968.6|179839.6|3
1731395310000|2024-11-12 07:08:30|179968.3|179878.3|180008.5|179918.5|180008.5|179918.5|179968.3|179878.3|4
1731395320000|2024-11-12 07:08:40|180006.7|179916.7|180007|179917|180008.7|179918.7|180006.7|179916.7|3
1731395340000|2024-11-12 07:09:00|179985.9|179895.9|180008.4|179918.4|180008.4|179918.4|179985.9|179895.9|6
1731395350000|2024-11-12 07:09:10|180030.9|179940.9|180056.5|179966.5|180056.5|179966.5|180030.9|179940.9|7
1731395360000|2024-11-12 07:09:20|180048.2|179958.2|180073.4|179983.4|180073.4|179983.4|180048.2|179958.2|6
1731395370000|2024-11-12 07:09:30|180073.8|179983.8|180084.2|179994.2|180096.3|180006.3|180065.8|179946.6|13
1731395380000|2024-11-12 07:09:40|180082.2|179992.2|180065.3|179975.3|180090.8|179993.9|180018.7|179888.7|15
1731395390000|2024-11-12 07:09:50|180064.5|179974.5|180056|179926|180074.2|179984.2|180036.7|179922.7|9
1731395400000|2024-11-12 07:10:00|180060|179930|180062.7|179932.7|180062.7|179932.7|180058|179928|7
1731395410000|2024-11-12 07:10:10|180057|179927|179992.9|179862.9|180057|179927|179992.9|179862.9|12
1731395420000|2024-11-12 07:10:20|179991.3|179861.3|180001.3|179871.3|180005.6|179875.6|179991.3|179861.3|6
1731395440000|2024-11-12 07:10:40|180004|179874|180036.9|179906.9|180057|179906.9|179998.5|179847.2|16
1731395450000|2024-11-12 07:10:50|180062|179932|180072.1|179942.1|180072.6|179942.6|180062|179932|3
1731395460000|2024-11-12 07:11:00|180066.9|179936.9|180077.3|179947.3|180077.3|179947.3|180066.9|179936.9|8
1731395470000|2024-11-12 07:11:10|180080.6|179950.6|180091.1|179961.1|180091.1|179961.1|180080.3|179950.3|7
1731395480000|2024-11-12 07:11:20|180093.4|179963.4|180074.4|179984.4|180093.4|179992.4|180074.4|179963.4|15
1731395490000|2024-11-12 07:11:30|180088|179958|180081.2|179951.2|180088|179958|180081.2|179951.2|3
1731395500000|2024-11-12 07:11:40|180078.7|179948.7|180064.5|179934.5|180078.7|179948.7|180064.5|179934.5|4
1731395510000|2024-11-12 07:11:50|180066.3|179936.3|180085.6|179955.6|180099.3|179969.3|180066.3|179936.3|10
1731395520000|2024-11-12 07:12:00|180075.9|179945.9|180076|179986|180084|179994|180074.3|179945.9|8
1731395530000|2024-11-12 07:12:10|180081.6|179991.6|180071.2|179941.2|180085.8|179995.8|180051.2|179941.2|13
1731395540000|2024-11-12 07:12:20|180064.9|179934.9|180087.9|179997.9|180105.9|180015.9|180064.9|179934.9|11
1731395550000|2024-11-12 07:12:30|180084.9|179994.9|180086.6|179996.6|180094.9|180004.9|180084.9|179994.9|7
1731395560000|2024-11-12 07:12:40|180094.9|180004.9|180085.3|179995.3|180094.9|180004.9|180085.3|179995.3|3
1731395570000|2024-11-12 07:12:50|180083.5|179993.5|180094.8|180004.8|180094.8|180004.8|180083.5|179993.5|5
1731395580000|2024-11-12 07:13:00|180088.1|179998.1|180096.5|180006.5|180096.5|180006.5|180086.4|179996.4|3
1731395590000|2024-11-12 07:13:10|180099.5|180009.5|180096.4|180006.4|180100.6|180010.6|180093.4|180003.4|18
1731395600000|2024-11-12 07:13:20|180098.8|180008.8|180106|180016|180121.3|180031.3|180096.4|180006.4|10
1731395610000|2024-11-12 07:13:30|180107.6|180017.6|180124.7|180034.7|180128|180038|180107.6|180017.6|9
1731395620000|2024-11-12 07:13:40|180122.3|180032.3|180170.5|180080.5|180170.5|180080.5|180112.3|180022.3|6
1731395630000|2024-11-12 07:13:50|180165.8|180075.8|180173.7|180083.7|180175.9|180085.9|180165.8|180075.8|11
1731395640000|2024-11-12 07:14:00|180168.7|180078.7|180150.6|180020.6|180168.7|180078.7|180143.9|180019.1|13
1731395650000|2024-11-12 07:14:10|180151.6|180021.6|180083.4|179993.4|180151.6|180021.6|180083.4|179971.4|16
1731395660000|2024-11-12 07:14:20|180080.8|179990.8|180088.7|179958.7|180094.2|179990.8|180078.5|179957.9|5
1731395670000|2024-11-12 07:14:30|180086.2|179956.2|180070.1|179940.1|180086.2|179956.2|180070.1|179940.1|3
1731395680000|2024-11-12 07:14:40|180060.9|179930.9|180055.2|179925.2|180062.2|179932.2|180051.2|179921.2|5
1731395690000|2024-11-12 07:14:50|180057.7|179927.7|180057.7|179927.7|180057.7|179927.7|180057.7|179927.7|1
1731395700000|2024-11-12 07:15:00|180063.9|179933.9|180077.6|179947.6|180080.1|179950.1|180063.9|179933.9|3
1731395710000|2024-11-12 07:15:10|180074.8|179944.8|180061.1|179931.1|180074.8|179944.8|180061.1|179931.1|4
1731395720000|2024-11-12 07:15:20|180058.1|179928.1|180050.6|179920.6|180058.1|179928.1|180050.6|179920.6|3
1731395730000|2024-11-12 07:15:30|180048.1|179918.1|180002.4|179872.4|180048.1|179918.1|180002.4|179872.4|10
1731395740000|2024-11-12 07:15:40|180015.4|179885.4|180029.3|179939.3|180031|179941|180015.4|179885.4|4
1731395750000|2024-11-12 07:15:50|180013.1|179883.1|179967.9|179837.9|180013.1|179883.1|179967.9|179837.9|8
1731395760000|2024-11-12 07:16:00|179963.1|179833.1|179938.2|179808.2|179963.1|179833.1|179936.7|179806.7|13
1731395770000|2024-11-12 07:16:10|179937.7|179807.7|179937.7|179807.7|179937.7|179807.7|179937.7|179807.7|1
1731395780000|2024-11-12 07:16:20|179939.7|179809.7|179959.3|179829.3|179959.3|179829.3|179939.7|179809.7|5
1731395790000|2024-11-12 07:16:30|179959.6|179829.6|179953.2|179823.2|179967.8|179837.8|179953.2|179823.2|12
1731395800000|2024-11-12 07:16:40|179939.2|179809.2|179953.1|179823.1|179963.6|179833.6|179939.2|179809.2|4
1731395810000|2024-11-12 07:16:50|179955.5|179825.5|179979.8|179849.8|179979.8|179849.8|179955.5|179825.5|9
1731395820000|2024-11-12 07:17:00|179976|179846|179993|179863|179993|179863|179976|179846|4
1731395830000|2024-11-12 07:17:10|179996.6|179866.6|180024.8|179894.8|180024.8|179894.8|179984.4|179854.4|6
1731395840000|2024-11-12 07:17:20|180023.3|179893.3|180023.3|179893.3|180023.3|179893.3|180023.3|179893.3|1
1731395850000|2024-11-12 07:17:30|180024.8|179894.8|180027.1|179897.1|180027.1|179897.1|180024.8|179894.8|2
1731395860000|2024-11-12 07:17:40|180029.2|179899.2|180035.8|179905.8|180049|179919|180029.2|179899.2|7
1731395870000|2024-11-12 07:17:50|180032.1|179902.1|180032.4|179902.4|180043.1|179913.1|180032.1|179902.1|5
1731395880000|2024-11-12 07:18:00|180036.8|179906.8|180018.1|179888.1|180036.8|179906.8|180018.1|179888.1|4
1731395890000|2024-11-12 07:18:10|180020.3|179890.3|180023|179893|180023|179893|180020.3|179890.3|2
1731395900000|2024-11-12 07:18:20|180020.5|179890.5|180020.5|179890.5|180020.5|179890.5|180020.5|179890.5|1
1731395910000|2024-11-12 07:18:30|180017.6|179887.6|180011.5|179881.5|180017.6|179887.6|180011.5|179881.5|2
1731395930000|2024-11-12 07:18:50|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|180013.8|179883.8|1
1731395940000|2024-11-12 07:19:00|180007.3|179877.3|180000.3|179870.3|180007.3|179877.3|180000.3|179870.3|3
1731395950000|2024-11-12 07:19:10|180002.7|179872.7|179997.5|179867.5|180008.2|179878.2|179997.5|179867.5|6
1731395960000|2024-11-12 07:19:20|180000.2|179870.2|180019.3|179889.3|180022.4|179892.4|179982.2|179852.2|9
1731395970000|2024-11-12 07:19:30|180020|179890|180020|179890|180020|179890|180020|179890|1
1731395980000|2024-11-12 07:19:40|180028.2|179898.2|180025.3|179895.3|180028.2|179898.2|180025.3|179895.3|2
1731395990000|2024-11-12 07:19:50|180028.1|179898.1|180028.1|179898.1|180028.1|179898.1|180028.1|179898.1|1
1731396000000|2024-11-12 07:20:00|180025|179895|180022.5|179892.5|180025.5|179924.4|180009.7|179890.1|8
1731396010000|2024-11-12 07:20:10|180028.1|179898.1|180021.4|179891.4|180030.6|179924.6|180008.4|179891.4|6
1731396020000|2024-11-12 07:20:20|180023.6|179893.6|180023.6|179893.6|180023.6|179893.6|180023.6|179893.6|1
1731396030000|2024-11-12 07:20:30|180021.7|179891.7|180013|179923|180026.3|179923|180009|179891.7|7
1731396040000|2024-11-12 07:20:40|180028.7|179898.7|180013.6|179923.6|180028.7|179923.6|180013.6|179898.7|2
1731396050000|2024-11-12 07:20:50|180015.2|179925.2|180015.2|179925.2|180015.2|179925.2|180015.2|179925.2|1
1731396060000|2024-11-12 07:21:00|180010.9|179920.9|180013.2|179923.2|180016.9|179926.9|180010.9|179920.9|3
1731396070000|2024-11-12 07:21:10|180015.5|179925.5|180105.4|179975.4|180108.1|179978.1|180015.5|179925.5|5
1731396080000|2024-11-12 07:21:20|180100.6|179970.6|180104.5|179974.5|180105.7|179975.7|180091.8|179961.8|9
1731396090000|2024-11-12 07:21:30|180099.7|179969.7|180096.8|179966.8|180099.7|179969.7|180096.8|179966.8|2
1731396100000|2024-11-12 07:21:40|180101|179971|180115.3|179985.3|180120.6|179990.6|180101|179971|7
1731396110000|2024-11-12 07:21:50|180116|179986|180116|179986|180116|179986|180116|179986|1
1731396120000|2024-11-12 07:22:00|180118.9|179988.9|180117.7|179987.7|180132.8|180002.8|180114.2|179984.2|7
1731396130000|2024-11-12 07:22:10|180120.7|179990.7|180141.7|180011.7|180143|180013|180120.7|179990.7|9
1731396140000|2024-11-12 07:22:20|180141.2|180011.2|180126.8|179996.8|180141.8|180011.8|180121.1|179991.1|6
1731396150000|2024-11-12 07:22:30|180129.5|179999.5|180128.6|179998.6|180138.9|180008.9|180118.6|179988.6|7
1731396160000|2024-11-12 07:22:40|180131.4|180001.4|180131.4|180001.4|180131.4|180001.4|180131.4|180001.4|1
1731396170000|2024-11-12 07:22:50|180131.2|180001.2|180140.2|180010.2|180140.2|180010.2|180131.2|180001.2|3
1731396180000|2024-11-12 07:23:00|180131.3|180001.3|180140.1|180010.1|180140.1|180010.1|180131.3|180001.3|3
1731396190000|2024-11-12 07:23:10|180132.9|180002.9|180140.4|180010.4|180140.4|180010.4|180128.7|179998.7|6
1731396200000|2024-11-12 07:23:20|180137.7|180007.7|180131.5|180001.5|180137.7|180007.7|180131.5|180001.5|2
1731396220000|2024-11-12 07:23:40|180133.9|180003.9|180142.5|180012.5|180148.7|180018.7|180133.9|180003.9|4
1731396230000|2024-11-12 07:23:50|180139.8|180009.8|180131.1|180001.1|180139.8|180009.8|180131.1|180001.1|2
1731396240000|2024-11-12 07:24:00|180137.3|180007.3|180137.3|180007.3|180137.3|180007.3|180131.1|180001.1|3
1731396250000|2024-11-12 07:24:10|180140.1|180010.1|180144.9|180014.9|180144.9|180014.9|180135.1|180005.1|7
1731396260000|2024-11-12 07:24:20|180142.7|180012.7|180142.7|180012.7|180142.7|180012.7|180142.7|180012.7|1
1731396270000|2024-11-12 07:24:30|180145.2|180015.2|180146.3|180016.3|180156.2|180026.2|180145.2|180015.2|5
1731396280000|2024-11-12 07:24:40|180151.9|180021.9|180145.8|180015.8|180151.9|180021.9|180145.8|180015.8|3
1731396290000|2024-11-12 07:24:50|180150.9|180020.9|180145.8|180015.8|180150.9|180020.9|180145.8|180015.8|3
1731396300000|2024-11-12 07:25:00|180148.9|180018.9|180129.6|180039.6|180154.9|180046.9|180129.6|180018.9|6
1731396310000|2024-11-12 07:25:10|180132.8|180042.8|180225|180095|180230.9|180125.9|180132.8|180042.8|10
1731396320000|2024-11-12 07:25:20|180229.9|180099.9|180280.3|180150.3|180280.3|180172.9|180212.9|180096.2|8
1731396330000|2024-11-12 07:25:30|180282.3|180152.3|180267.2|180137.2|180282.3|180180|180255.6|180135.7|16
1731396340000|2024-11-12 07:25:40|180265.7|180135.7|180268.1|180138.1|180270.9|180167.3|180210.9|180120.9|13
1731396350000|2024-11-12 07:25:50|180277.1|180147.1|180276|180146|180283.1|180153.1|180268.3|180138.3|16
1731396360000|2024-11-12 07:26:00|180270.7|180140.7|180262.1|180132.1|180274.7|180144.7|180258.7|180128.7|11
1731396370000|2024-11-12 07:26:10|180263|180133|180275.2|180145.2|180281.9|180151.9|180263|180133|5
1731396380000|2024-11-12 07:26:20|180277.9|180147.9|180275.5|180145.5|180277.9|180147.9|180275|180145|10
1731396390000|2024-11-12 07:26:30|180273.9|180143.9|180273.4|180143.4|180273.9|180143.9|180270.3|180140.3|5
1731396420000|2024-11-12 07:27:00|180271.8|180141.8|180247.7|180157.7|180271.8|180159.7|180245|180141.8|5
1731396430000|2024-11-12 07:27:10|180250|180160|180246.7|180156.7|180250|180160|180246.7|180156.7|2
1731396440000|2024-11-12 07:27:20|180246.8|180156.8|180219.1|180129.1|180246.8|180156.8|180219.1|180129.1|4
1731396450000|2024-11-12 07:27:30|180246.5|180116.5|180237.4|180107.4|180255.2|180125.2|180237.4|180107.4|5
1731396460000|2024-11-12 07:27:40|180235.6|180105.6|180232.7|180102.7|180241.8|180111.8|180231.6|180101.6|6
1731396470000|2024-11-12 07:27:50|180237.7|180107.7|180236.1|180106.1|180237.7|180107.7|180236.1|180106.1|2
1731396480000|2024-11-12 07:28:00|180234.5|180104.5|180232.3|180102.3|180234.5|180104.5|180225.2|180095.2|3
1731396490000|2024-11-12 07:28:10|180230.5|180100.5|180230.5|180100.5|180230.5|180100.5|180230.5|180100.5|1
1731396500000|2024-11-12 07:28:20|180228.9|180098.9|180190.7|180060.7|180228.9|180098.9|180188.2|180058.2|5
1731396510000|2024-11-12 07:28:30|180187.2|180057.2|180204.6|180074.6|180204.6|180074.6|180187.2|180057.2|3
1731396520000|2024-11-12 07:28:40|180208.1|180078.1|180210.7|180080.7|180210.7|180080.7|180208.1|180078.1|2
1731396530000|2024-11-12 07:28:50|180207.2|180077.2|180207.2|180077.2|180207.2|180077.2|180207.2|180077.2|1
1731396540000|2024-11-12 07:29:00|180214.3|180084.3|180230.4|180100.4|180243.5|180113.5|180214.3|180084.3|12
1731396550000|2024-11-12 07:29:10|180227.6|180097.6|180210|180080|180227.6|180097.6|180210|180080|9
1731396560000|2024-11-12 07:29:20|180202.3|180072.3|180164.5|180034.5|180202.3|180072.3|180164.5|180034.5|13
1731396570000|2024-11-12 07:29:30|180165.6|180035.6|180171.3|180041.3|180171.3|180041.3|180165.6|180035.6|2
1731396580000|2024-11-12 07:29:40|180172.9|180042.9|180184.5|180054.5|180184.5|180054.5|180172.9|180042.9|3
1731396590000|2024-11-12 07:29:50|180182.9|180052.9|180182.9|180052.9|180182.9|180052.9|180182.9|180052.9|1
1731396600000|2024-11-12 07:30:00|180181.5|180051.5|180180.3|180050.3|180181.5|180051.5|180169.6|180039.6|6
1731396610000|2024-11-12 07:30:10|180184.6|180054.6|180169.6|180039.6|180184.6|180054.6|180169.6|180039.6|5
1731396620000|2024-11-12 07:30:20|180171.4|180041.4|180169.6|180039.6|180181.1|180051.1|180169.6|180039.6|5
1731396650000|2024-11-12 07:30:50|180167.8|180037.8|180167.8|180037.8|180167.8|180037.8|180167.8|180037.8|1
1731396660000|2024-11-12 07:31:00|180166|180036|180180.7|180050.7|180184.3|180054.3|180107.4|179977.4|13
1731396670000|2024-11-12 07:31:10|180179.3|180049.3|180178.5|180048.5|180183.1|180053.1|180165.2|180035.2|8
1731396680000|2024-11-12 07:31:20|180180.3|180050.3|180224.4|180094.4|180224.9|180094.9|180180.3|180050.3|8
1731396690000|2024-11-12 07:31:30|180226.1|180096.1|180230.7|180100.7|180235.4|180105.4|180226.1|180096.1|5
1731396700000|2024-11-12 07:31:40|180227.7|180097.7|180225.9|180095.9|180227.7|180097.7|180225.9|180095.9|2
1731396710000|2024-11-12 07:31:50|180230.9|180100.9|180228.3|180098.3|180232.6|180102.6|180228.3|180098.3|3
1731396720000|2024-11-12 07:32:00|180229.8|180099.8|180229.8|180099.8|180229.8|180099.8|180229.8|180099.8|1
1731396730000|2024-11-12 07:32:10|180232.2|180102.2|180251.4|180121.4|180252.9|180122.9|180232.2|180102.2|3
1731396740000|2024-11-12 07:32:20|180254.7|180124.7|180268.3|180138.3|180270|180140|180251.4|180121.4|6
1731396750000|2024-11-12 07:32:30|180271.6|180141.6|180268.3|180138.3|180272.6|180142.6|180268.3|180138.3|4
1731396760000|2024-11-12 07:32:40|180264.8|180134.8|180264.8|180134.8|180269.5|180139.5|180264.8|180134.8|3
1731396770000|2024-11-12 07:32:50|180267.1|180137.1|180264.8|180134.8|180267.1|180137.1|180264.8|180134.8|2
1731396780000|2024-11-12 07:33:00|180257.2|180127.2|180247.2|180117.2|180257.2|180127.2|180247.2|180117.2|5
1731396790000|2024-11-12 07:33:10|180253.9|180123.9|180257.4|180127.4|180262.4|180132.4|180253.9|180123.9|5
1731396800000|2024-11-12 07:33:20|180264.1|180134.1|180265.4|180135.4|180265.4|180135.4|180264.1|180134.1|4
1731396810000|2024-11-12 07:33:30|180271.7|180141.7|180268.9|180138.9|180271.7|180141.7|180268.9|180138.9|2
1731396820000|2024-11-12 07:33:40|180279.4|180149.4|180260.5|180130.5|180279.4|180149.4|180260.5|180130.5|8
1731396830000|2024-11-12 07:33:50|180266.8|180136.8|180260.5|180130.5|180266.8|180136.8|180260.5|180130.5|3
1731396840000|2024-11-12 07:34:00|180259|180129|180257.4|180127.4|180259|180129|180257.4|180127.4|2
1731396860000|2024-11-12 07:34:20|180263.5|180133.5|180259.9|180169.9|180264.9|180173.6|180247.2|180133.5|7
1731396870000|2024-11-12 07:34:30|180260.9|180170.9|180313.7|180223.7|180320.8|180230.8|180260.9|180170.9|6
1731396880000|2024-11-12 07:34:40|180310.7|180220.7|180330.6|180200.6|180331|180220.7|180310.7|180193|6
1731396890000|2024-11-12 07:34:50|180331.3|180201.3|180330.6|180200.6|180331.3|180201.3|180330.6|180200.6|2
1731396900000|2024-11-12 07:35:00|180332.3|180202.3|180375.9|180245.9|180386.4|180256.4|180311.2|180202.3|9
1731396910000|2024-11-12 07:35:10|180403.2|180273.2|180376|180246|180404.8|180274.8|180373.9|180243.9|19
1731396920000|2024-11-12 07:35:20|180365.6|180235.6|180375.6|180245.6|180379.1|180249.1|180355.4|180225.4|13
1731396930000|2024-11-12 07:35:30|180373|180243|180355.2|180225.2|180375.6|180245.6|180355.2|180225.2|10
1731396940000|2024-11-12 07:35:40|180363.5|180233.5|180370.6|180240.6|180370.6|180240.6|180356.2|180226.2|7
1731396960000|2024-11-12 07:36:00|180365.6|180235.6|180365.6|180235.6|180372.5|180242.5|180355.4|180225.4|7
1731396970000|2024-11-12 07:36:10|180372.3|180242.3|180372.3|180242.3|180372.3|180242.3|180372.3|180242.3|1
1731396980000|2024-11-12 07:36:20|180367.6|180237.6|180369.4|180239.4|180369.4|180239.4|180367.6|180237.6|2
1731397020000|2024-11-12 07:37:00|180367.4|180237.4|180372.1|180242.1|180372.1|180242.1|180367.4|180237.4|2
1731397030000|2024-11-12 07:37:10|180375.7|180245.7|180376.7|180246.7|180377.3|180247.3|180372.1|180242.1|9
1731397040000|2024-11-12 07:37:20|180375|180245|180371.8|180241.8|180375|180245|180370|180240|3
1731397050000|2024-11-12 07:37:30|180358.1|180268.1|180373.3|180283.3|180374|180284|180353.8|180263.8|4
1731397060000|2024-11-12 07:37:40|180369.6|180279.6|180368.5|180278.5|180372.8|180282.8|180367.8|180277.8|9
1731397070000|2024-11-12 07:37:50|180367.8|180277.8|180388.9|180258.9|180390.8|180277.8|180367.8|180247.2|9
1731397080000|2024-11-12 07:38:00|180387.2|180257.2|180356.3|180226.3|180387.2|180257.2|180356.3|180226.3|10
1731397090000|2024-11-12 07:38:10|180361.8|180231.8|180358.2|180228.2|180376.6|180246.6|180349.5|180219.5|14
1731397100000|2024-11-12 07:38:20|180352.2|180222.2|180360.8|180230.8|180363.3|180233.3|180352.2|180222.2|5
1731397110000|2024-11-12 07:38:30|180358.2|180228.2|180334|180244|180363|180260|180327.4|180215|14
1731397120000|2024-11-12 07:38:40|180335.8|180245.8|180337.6|180247.6|180337.6|180247.6|180335.8|180245.8|2
1731397140000|2024-11-12 07:39:00|180344.2|180254.2|180373.6|180283.6|180381.3|180291.3|180344.2|180254.2|10
1731397150000|2024-11-12 07:39:10|180369|180279|180370.3|180280.3|180374.3|180284.3|180369|180279|5
1731397160000|2024-11-12 07:39:20|180369|180279|180381.5|180251.5|180381.5|180279|180369|180251.5|2
1731397170000|2024-11-12 07:39:30|180385.5|180255.5|180368.7|180238.7|180385.5|180255.5|180368.7|180238.7|4
1731397180000|2024-11-12 07:39:40|180367|180237|180360.8|180230.8|180367|180237|180353.9|180223.9|10
1731397190000|2024-11-12 07:39:50|180365.1|180235.1|180353.2|180223.2|180365.1|180235.1|180353.2|180223.2|4
1731397200000|2024-11-12 07:40:00|180348.3|180218.3|180353.2|180223.2|180353.2|180223.2|180348.3|180218.3|2
1731397210000|2024-11-12 07:40:10|180357.9|180227.9|180351|180221|180357.9|180227.9|180351|180221|4
1731397220000|2024-11-12 07:40:20|180349.3|180219.3|180347.7|180217.7|180351|180221|180341.2|180211.2|4
1731397230000|2024-11-12 07:40:30|180346.8|180216.8|180351.8|180221.8|180351.8|180221.8|180346.8|180216.8|3
1731397260000|2024-11-12 07:41:00|180358.4|180228.4|180355.7|180225.7|180360.3|180230.3|180355.7|180225.7|3
1731397270000|2024-11-12 07:41:10|180353|180223|180352|180222|180353|180223|180352|180222|2
1731397280000|2024-11-12 07:41:20|180357.9|180227.9|180366.9|180236.9|180371.2|180241.2|180357.9|180227.9|5
1731397300000|2024-11-12 07:41:40|180361.2|180231.2|180359.3|180229.3|180361.2|180231.2|180356.8|180226.8|6
1731397310000|2024-11-12 07:41:50|180363.7|180233.7|180363.7|180233.7|180363.7|180233.7|180363.7|180233.7|1
1731397320000|2024-11-12 07:42:00|180366.4|180236.4|180368.8|180238.8|180371.4|180241.4|180366.4|180236.4|4
1731397330000|2024-11-12 07:42:10|180358.8|180228.8|180309.5|180179.5|180358.8|180228.8|180309.5|180179.5|8
1731397340000|2024-11-12 07:42:20|180318.2|180188.2|180302.4|180172.4|180318.2|180188.2|180302.4|180172.4|10
1731397350000|2024-11-12 07:42:30|180302.1|180172.1|180254.9|180124.9|180302.1|180172.1|180254.9|180124.9|11
1731397360000|2024-11-12 07:42:40|180252.9|180122.9|180256.1|180126.1|180258.7|180128.7|180250.5|180120.5|7
1731397370000|2024-11-12 07:42:50|180234.6|180104.6|180212.2|180082.2|180242.1|180112.1|180212.2|180082.2|12
1731397380000|2024-11-12 07:43:00|180214|180084|180229.8|180099.8|180229.8|180099.8|180207.9|180077.9|12
1731397390000|2024-11-12 07:43:10|180224.2|180094.2|180245.7|180115.7|180252|180122|180224.2|180094.2|9
1731397400000|2024-11-12 07:43:20|180244.1|180114.1|180241.9|180111.9|180244.1|180114.1|180240.4|180110.4|4
1731397420000|2024-11-12 07:43:40|180242.6|180112.6|180242.6|180112.6|180253.5|180123.5|180242.6|180112.6|3
1731397430000|2024-11-12 07:43:50|180240.9|180110.9|180237.2|180107.2|180240.9|180110.9|180237.2|180107.2|3
1731397440000|2024-11-12 07:44:00|180235.9|180105.9|180237.2|180107.2|180237.2|180107.2|180235.9|180105.9|2
1731397450000|2024-11-12 07:44:10|180235.8|180105.8|180235.8|180105.8|180235.8|180105.8|180235.8|180105.8|1
1731397480000|2024-11-12 07:44:40|180231.3|180101.3|180226.1|180096.1|180232.9|180102.9|180226.1|180096.1|3
1731397490000|2024-11-12 07:44:50|180231.4|180101.4|180237.4|180107.4|180237.4|180107.4|180231.4|180101.4|4
1731397500000|2024-11-12 07:45:00|180236|180106|180244.1|180114.1|180244.1|180114.1|180236|180106|3
1731397510000|2024-11-12 07:45:10|180241.1|180111.1|180240.1|180110.1|180241.1|180111.1|180238.5|180108.5|3
1731397520000|2024-11-12 07:45:20|180241.7|180111.7|180241.7|180111.7|180241.7|180111.7|180241.7|180111.7|1
1731397530000|2024-11-12 07:45:30|180245.5|180115.5|180239.3|180109.3|180245.5|180115.5|180239.3|180109.3|6
1731397540000|2024-11-12 07:45:40|180237.7|180107.7|180238.4|180108.4|180240.4|180110.4|180228.7|180098.7|7
1731397550000|2024-11-12 07:45:50|180230.1|180100.1|180228.5|180098.5|180235.5|180105.5|180228.5|180098.5|4
1731397560000|2024-11-12 07:46:00|180229.9|180099.9|180239.6|180109.6|180240.7|180110.7|180229.9|180099.9|4
1731397570000|2024-11-12 07:46:10|180228.7|180098.7|180228.7|180098.7|180228.7|180098.7|180228.7|180098.7|1
1731397580000|2024-11-12 07:46:20|180227.4|180097.4|180209|180079|180227.4|180098|180188|180079|5
1731397590000|2024-11-12 07:46:30|180205.6|180075.6|180210.9|180080.9|180215.5|180085.5|180205.6|180075.6|7
1731397600000|2024-11-12 07:46:40|180214.5|180084.5|180238.8|180108.8|180238.8|180108.8|180214.5|180084.5|7
1731397610000|2024-11-12 07:46:50|180236.5|180106.5|180255|180125|180255|180125|180236.5|180106.5|6
1731397620000|2024-11-12 07:47:00|180256.7|180126.7|180256.7|180126.7|180256.7|180126.7|180256.7|180126.7|1
1731397630000|2024-11-12 07:47:10|180241.3|180151.3|180235|180145|180241.3|180151.3|180235|180145|3
1731397640000|2024-11-12 07:47:20|180239|180149|180235|180145|180239|180149|180235|180145|2
1731397650000|2024-11-12 07:47:30|180239.6|180149.6|180239.6|180149.6|180239.6|180149.6|180239.6|180149.6|1
1731397660000|2024-11-12 07:47:40|180235|180145|180228.7|180138.7|180237.3|180147.3|180228.7|180138.7|9
1731397670000|2024-11-12 07:47:50|180234.3|180144.3|180234.5|180144.5|180234.5|180144.5|180232.6|180142.6|3
1731397680000|2024-11-12 07:48:00|180230.8|180140.8|180233.4|180143.4|180233.5|180143.5|180230.8|180140.8|3
1731397690000|2024-11-12 07:48:10|180235.7|180145.7|180233.4|180143.4|180235.7|180145.7|180233.4|180143.4|4
1731397700000|2024-11-12 07:48:20|180236.4|180146.4|180233.4|180143.4|180236.4|180146.4|180233.4|180143.4|2
1731397710000|2024-11-12 07:48:30|180235|180145|180235|180145|180241.4|180151.4|180235|180145|4
1731397720000|2024-11-12 07:48:40|180233.4|180143.4|180227.7|180137.7|180233.4|180143.4|180227.7|180137.7|2
1731397730000|2024-11-12 07:48:50|180231.7|180141.7|180237.4|180147.4|180237.4|180147.4|180231.7|180141.7|4
1731397740000|2024-11-12 07:49:00|180235.1|180145.1|180235.1|180145.1|180235.1|180145.1|180235.1|180145.1|1
1731397750000|2024-11-12 07:49:10|180239.4|180149.4|180275.2|180145.2|180292.5|180202.5|180235.8|180124.5|15
1731397760000|2024-11-12 07:49:20|180271.2|180141.2|180273.5|180143.5|180274.9|180144.9|180270.5|180140.5|4
1731397770000|2024-11-12 07:49:30|180276.5|180146.5|180292.8|180162.8|180294.4|180164.4|180272.9|180142.9|8
1731397780000|2024-11-12 07:49:40|180292.6|180162.6|180321.6|180191.6|180321.6|180191.6|180292.6|180162.6|6
1731397790000|2024-11-12 07:49:50|180319.5|180189.5|180321.1|180191.1|180321.1|180191.1|180319.5|180189.5|2
1731397800000|2024-11-12 07:50:00|180319.1|180189.1|180317.3|180187.3|180319.2|180189.2|180316|180186|4
1731397810000|2024-11-12 07:50:10|180316|180186|180316.2|180186.2|180317.5|180187.5|180314.3|180184.3|5
1731397820000|2024-11-12 07:50:20|180283.5|180193.5|180298.1|180208.1|180298.1|180208.1|180282|180192|5
1731397840000|2024-11-12 07:50:40|180296.4|180206.4|180318|180188|180318|180208|180296.4|180182.8|6
1731397850000|2024-11-12 07:50:50|180321.6|180191.6|180328.6|180198.6|180328.6|180198.6|180318|180188|4
1731397860000|2024-11-12 07:51:00|180326.7|180196.7|180320.1|180190.1|180326.7|180196.7|180318.3|180188.3|5
1731397870000|2024-11-12 07:51:10|180328.4|180198.4|180328.4|180198.4|180328.4|180198.4|180318.4|180188.4|5
1731397880000|2024-11-12 07:51:20|180328.5|180198.5|180330.1|180200.1|180330.1|180200.1|180328.5|180198.5|2
1731397900000|2024-11-12 07:51:40|180330.4|180200.4|180318|180188|180330.4|180200.4|180316.4|180186.4|3
1731397910000|2024-11-12 07:51:50|180330.2|180200.2|180330.2|180200.2|180330.2|180200.2|180330.2|180200.2|1
1731397960000|2024-11-12 07:52:40|180328.4|180198.4|180328.4|180198.4|180328.4|180198.4|180328.4|180198.4|1
1731397970000|2024-11-12 07:52:50|180325.5|180195.5|180317.2|180187.2|180325.5|180195.5|180314.5|180184.5|4
1731397990000|2024-11-12 07:53:10|180323.2|180193.2|180317.2|180187.2|180323.2|180193.2|180317.2|180187.2|2
1731398000000|2024-11-12 07:53:20|180313.5|180183.5|180315.5|180185.5|180315.5|180185.5|180306.2|180176.2|8
1731398010000|2024-11-12 07:53:30|180309.3|180179.3|180309.3|180179.3|180309.3|180179.3|180309.3|180179.3|1
1731398020000|2024-11-12 07:53:40|180304.7|180174.7|180300.5|180170.5|180309.3|180179.3|180300.5|180170.5|6
1731398030000|2024-11-12 07:53:50|180303.8|180173.8|180312.6|180182.6|180315|180185|180303.8|180173.8|4
1731398040000|2024-11-12 07:54:00|180315|180185|180315|180185|180315|180185|180306.9|180176.9|4
1731398070000|2024-11-12 07:54:30|180316.6|180186.6|180316.6|180186.6|180316.6|180186.6|180316.6|180186.6|1
1731398080000|2024-11-12 07:54:40|180317.4|180187.4|180318.3|180188.3|180321.3|180191.3|180317.4|180187.4|4
1731398100000|2024-11-12 07:55:00|180317.2|180187.2|180318.2|180188.2|180328.4|180198.4|180317.2|180187.2|7
1731398110000|2024-11-12 07:55:10|180317.8|180187.8|180328.2|180198.2|180328.8|180198.8|180317.8|180187.8|4
1731398120000|2024-11-12 07:55:20|180322.5|180192.5|180328.2|180198.2|180328.2|180198.2|180322.5|180192.5|2
1731398130000|2024-11-12 07:55:30|180315.8|180185.8|180318.1|180188.1|180318.1|180188.1|180313.8|180183.8|4
1731398140000|2024-11-12 07:55:40|180316.4|180186.4|180318.1|180188.1|180318.1|180188.1|180316.4|180186.4|2
1731398160000|2024-11-12 07:56:00|180320.4|180190.4|180330.6|180200.6|180330.6|180200.6|180320.4|180190.4|3
1731398170000|2024-11-12 07:56:10|180315.6|180225.6|180311.2|180221.2|180319.6|180229.6|180311.2|180221.2|5
1731398180000|2024-11-12 07:56:20|180314.2|180224.2|180314.2|180224.2|180314.2|180224.2|180314.2|180224.2|1
1731398190000|2024-11-12 07:56:30|180318.5|180228.5|180331.4|180241.4|180335.3|180245.3|180318.5|180228.5|6
1731398200000|2024-11-12 07:56:40|180329.7|180239.7|180322.4|180192.4|180330.3|180239.7|180319.7|180190.6|12
1731398210000|2024-11-12 07:56:50|180326.1|180196.1|180311.8|180221.8|180327.7|180232.8|180310.8|180196.1|6
1731398220000|2024-11-12 07:57:00|180316.4|180226.4|180349.3|180259.3|180352.9|180262.9|180316.4|180226.4|6
1731398230000|2024-11-12 07:57:10|180350.3|180260.3|180347.9|180257.9|180350.3|180260.3|180347.9|180257.9|2
1731398240000|2024-11-12 07:57:20|180346.2|180256.2|180346.2|180256.2|180347.6|180257.6|180346.2|180256.2|3
1731398250000|2024-11-12 07:57:30|180349.2|180259.2|180347.8|180257.8|180352.1|180262.1|180347.8|180257.8|6
1731398260000|2024-11-12 07:57:40|180351.8|180261.8|180353.2|180263.2|180361.5|180271.5|180351.8|180261.8|3
1731398270000|2024-11-12 07:57:50|180350.8|180260.8|180349|180259|180350.8|180260.8|180347.5|180257.5|9
1731398280000|2024-11-12 07:58:00|180347.7|180257.7|180355.9|180265.9|180355.9|180265.9|180347.7|180257.7|5
1731398290000|2024-11-12 07:58:10|180357.6|180267.6|180357.6|180267.6|180357.6|180267.6|180357.6|180267.6|1
1731398300000|2024-11-12 07:58:20|180358.9|180268.9|180359.3|180269.3|180362.6|180272.6|180358.9|180268.9|5
1731398330000|2024-11-12 07:58:50|180362.6|180272.6|180359.3|180269.3|180362.6|180272.6|180359.3|180269.3|2
1731398340000|2024-11-12 07:59:00|180357.7|180267.7|180359.9|180269.9|180359.9|180269.9|180357.7|180267.7|3
1731398350000|2024-11-12 07:59:10|180359.2|180269.2|180359.2|180269.2|180359.2|180269.2|180359.2|180269.2|1
1731398360000|2024-11-12 07:59:20|180362.2|180272.2|180346.8|180256.8|180362.2|180272.2|180346.8|180256.8|5
1731398390000|2024-11-12 07:59:50|180348.5|180258.5|180348.5|180258.5|180348.5|180258.5|180348.5|180258.5|1
1731398400000|2024-11-12 08:00:00|180350.3|180260.3|180357.7|180267.7|180364.3|180274.3|180350.3|180260.3|5
1731398410000|2024-11-12 08:00:10|180360.4|180270.4|180366.1|180276.1|180367.7|180277.7|180360.4|180270.4|4
1731398420000|2024-11-12 08:00:20|180359.6|180269.6|180349.3|180259.3|180364.6|180274.6|180349.3|180259.3|5
1731398430000|2024-11-12 08:00:30|180350.8|180260.8|180350.8|180260.8|180350.8|180260.8|180350.8|180260.8|1
1731398440000|2024-11-12 08:00:40|180352.3|180262.3|180365.7|180275.7|180373.7|180283.7|180352.3|180262.3|8
1731398450000|2024-11-12 08:00:50|180362.7|180272.7|180365.7|180275.7|180369.7|180279.7|180362.7|180272.7|4
1731398460000|2024-11-12 08:01:00|180367.2|180277.2|180368.8|180278.8|180372.8|180282.8|180367.2|180277.2|5
1731398470000|2024-11-12 08:01:10|180367|180277|180358.6|180268.6|180367|180277|180358.6|180268.6|4
1731398480000|2024-11-12 08:01:20|180365.6|180275.6|180348.2|180258.2|180367.1|180277.1|180348.2|180258.2|6
1731398490000|2024-11-12 08:01:30|180377.6|180287.6|180375.9|180285.9|180377.6|180287.6|180372.2|180282.2|7
1731398510000|2024-11-12 08:01:50|180377.6|180287.6|180377.6|180287.6|180377.6|180287.6|180377.6|180287.6|1
1731398540000|2024-11-12 08:02:20|180383.7|180293.7|180380.7|180290.7|180383.7|180293.7|180380.7|180290.7|2
1731398550000|2024-11-12 08:02:30|180379.4|180289.4|180377.9|180287.9|180379.4|180289.4|180377.9|180287.9|2
1731398560000|2024-11-12 08:02:40|180375.2|180285.2|180376.3|180286.3|180376.3|180286.3|180375.2|180285.2|2
1731398570000|2024-11-12 08:02:50|180375.3|180285.3|180369.8|180279.8|180375.3|180285.3|180368.4|180278.4|5
1731398590000|2024-11-12 08:03:10|180360.2|180270.2|180337|180247|180360.2|180270.2|180337|180247|4
1731398600000|2024-11-12 08:03:20|180293.7|180163.7|180312.1|180222.1|180316.8|180225.4|180293.7|180163.7|13
1731398610000|2024-11-12 08:03:30|180303.1|180213.1|180309|180219|180317.4|180227.4|180302.4|180212.4|7
1731398620000|2024-11-12 08:03:40|180305.7|180215.7|180310.1|180220.1|180310.1|180220.1|180305.7|180215.7|2
1731398630000|2024-11-12 08:03:50|180314.4|180224.4|180347.4|180257.4|180354.4|180262.1|180314.4|180222.5|10
1731398640000|2024-11-12 08:04:00|180351.7|180261.7|180348.7|180258.7|180351.7|180261.7|180348.7|180258.7|2
1731398650000|2024-11-12 08:04:10|180344.7|180254.7|180343|180253|180347|180257|180341|180251|5
1731398660000|2024-11-12 08:04:20|180344.4|180254.4|180347.8|180257.8|180351.1|180261.1|180344.4|180254.4|3
1731398670000|2024-11-12 08:04:30|180343.1|180253.1|180343.1|180253.1|180343.1|180253.1|180343.1|180253.1|1
1731398680000|2024-11-12 08:04:40|180349.8|180259.8|180342.4|180252.4|180349.8|180259.8|180342.4|180252.4|3
1731398690000|2024-11-12 08:04:50|180348.4|180258.4|180349.9|180259.9|180349.9|180259.9|180342.2|180252.2|4
1731398700000|2024-11-12 08:05:00|180351.7|180261.7|180352.9|180262.9|180352.9|180262.9|180351.7|180261.7|2
1731398710000|2024-11-12 08:05:10|180355|180265|180354|180264|180355.4|180265.4|180353.3|180263.3|6
1731398720000|2024-11-12 08:05:20|180362.4|180272.4|180378.2|180288.2|180378.2|180288.2|180362.4|180272.4|3
1731398750000|2024-11-12 08:05:50|180380.4|180290.4|180432.9|180342.9|180447.6|180357.6|180380.4|180290.4|18
1731398760000|2024-11-12 08:06:00|180452.9|180322.9|180449.4|180319.4|180460.3|180330.3|180449.4|180319.4|21
1731398770000|2024-11-12 08:06:10|180449.7|180319.7|180449.4|180319.4|180454.7|180324.7|180448.7|180318.7|8
1731398780000|2024-11-12 08:06:20|180449|180319|180448.7|180318.7|180450.7|180320.7|180448.4|180318.4|9
1731398790000|2024-11-12 08:06:30|180448.4|180318.4|180419.3|180289.3|180448.4|180318.4|180419.3|180289.3|8
1731398800000|2024-11-12 08:06:40|180418.3|180288.3|180415.1|180285.1|180418.3|180288.3|180414.7|180284.7|6
1731398810000|2024-11-12 08:06:50|180412.2|180282.2|180368.9|180278.9|180412.2|180286.9|180368.9|180278.9|4
1731398820000|2024-11-12 08:07:00|180397.9|180307.9|180394.4|180304.4|180397.9|180307.9|180392.5|180302.5|6
1731398830000|2024-11-12 08:07:10|180394.1|180304.1|180396.6|180306.6|180396.6|180306.6|180394.1|180304.1|8
1731398840000|2024-11-12 08:07:20|180401.3|180311.3|180395.7|180305.7|180401.3|180311.3|180395|180305|9
1731398850000|2024-11-12 08:07:30|180395|180305|180397.8|180307.8|180397.8|180307.8|180394.1|180304.1|11
1731398860000|2024-11-12 08:07:40|180398.1|180308.1|180396|180306|180398.1|180308.1|180394.4|180304.4|8
1731398870000|2024-11-12 08:07:50|180394.7|180304.7|180393.7|180303.7|180394.7|180304.7|180393|180303|9
1731398880000|2024-11-12 08:08:00|180394.4|180304.4|180394.4|180304.4|180397.7|180307.7|180394.4|180304.4|3
1731398890000|2024-11-12 08:08:10|180394|180304|180390.6|180260.6|180404.3|180304|180390.6|180260.6|6
1731398900000|2024-11-12 08:08:20|180390.3|180260.3|180383.8|180253.8|180390.3|180260.3|180374.4|180244.4|9
1731398910000|2024-11-12 08:08:30|180382.5|180252.5|180377.7|180247.7|180391.1|180261.1|180377.4|180247.4|12
1731398920000|2024-11-12 08:08:40|180379.4|180249.4|180398.2|180268.2|180400.2|180270.2|180378.7|180248.7|13
1731398930000|2024-11-12 08:08:50|180400.5|180270.5|180413.4|180283.4|180413.4|180283.4|180398.2|180268.2|8
1731398940000|2024-11-12 08:09:00|180415.1|180285.1|180407.6|180277.6|180417.1|180287.1|180407.6|180277.6|9
1731398950000|2024-11-12 08:09:10|180407.8|180277.8|180402|180272|180407.8|180277.8|180397.7|180267.7|10
1731398960000|2024-11-12 08:09:20|180402.7|180272.7|180401.5|180271.5|180405|180275|180398.1|180268.1|8
1731398970000|2024-11-12 08:09:30|180402.4|180272.4|180401.4|180271.4|180402.8|180272.8|180399.9|180269.9|6
1731398980000|2024-11-12 08:09:40|180403.9|180273.9|180403.6|180273.6|180404.9|180274.9|180403.6|180273.6|7
1731398990000|2024-11-12 08:09:50|180392.1|180262.1|180404.3|180274.3|180405.3|180275.3|180392.1|180262.1|12
1731399000000|2024-11-12 08:10:00|180405.3|180275.3|180404.9|180274.9|180408|180278|180403.7|180273.7|10
1731399010000|2024-11-12 08:10:10|180404.6|180274.6|180398.5|180268.5|180406.6|180276.6|180396.9|180266.9|11
1731399020000|2024-11-12 08:10:20|180399.2|180269.2|180395.5|180265.5|180399.9|180269.9|180395.5|180265.5|9
1731399030000|2024-11-12 08:10:30|180396.6|180266.6|180382.7|180252.7|180396.6|180266.6|180380.1|180250.1|11
1731399040000|2024-11-12 08:10:40|180381.4|180251.4|180323|180193|180381.4|180251.4|180321.6|180191.6|10
1731399050000|2024-11-12 08:10:50|180322.9|180192.9|180320.5|180190.5|180323.3|180193.3|180317.5|180187.5|11
1731399060000|2024-11-12 08:11:00|180319.4|180189.4|180307|180177|180320.1|180190.1|180304.4|180174.4|17
1731399070000|2024-11-12 08:11:10|180308.5|180178.5|180308.5|180178.5|180308.5|180178.5|180307.5|180177.5|3
1731399080000|2024-11-12 08:11:20|180299.7|180169.7|180283.4|180153.4|180299.7|180169.7|180282.4|180152.4|14
1731399090000|2024-11-12 08:11:30|180285.9|180155.9|180304.6|180174.6|180304.6|180174.6|180283.4|180153.4|15
1731399100000|2024-11-12 08:11:40|180303|180173|180303.7|180173.7|180303.8|180173.8|180300.4|180170.4|12
1731399110000|2024-11-12 08:11:50|180304|180174|180304.3|180174.3|180306|180176|180299.3|180169.3|15
1731399120000|2024-11-12 08:12:00|180299.7|180169.7|180321|180191|180321|180191|180298|180168|12
1731399130000|2024-11-12 08:12:10|180326.2|180196.2|180343.1|180213.1|180350.1|180220.1|180320.2|180190.2|9
1731399140000|2024-11-12 08:12:20|180345.1|180215.1|180367.8|180237.8|180367.8|180237.8|180345.1|180215.1|10
1731399150000|2024-11-12 08:12:30|180371.5|180241.5|180405.1|180275.1|180405.1|180275.1|180371.5|180241.5|12
1731399160000|2024-11-12 08:12:40|180404.4|180274.4|180397.9|180267.9|180406.1|180276.1|180397.2|180267.2|10
1731399170000|2024-11-12 08:12:50|180396.8|180266.8|180390.4|180260.4|180397.4|180267.4|180382.7|180252.7|14
1731399180000|2024-11-12 08:13:00|180381|180251|180396.8|180266.8|180398.1|180268.1|180376.9|180246.9|17
1731399190000|2024-11-12 08:13:10|180396.5|180266.5|180390.5|180260.5|180396.5|180266.5|180390.5|180260.5|3
1731399200000|2024-11-12 08:13:20|180386.5|180256.5|180349.1|180219.1|180386.5|180256.5|180347.4|180217.4|16
1731399210000|2024-11-12 08:13:30|180347.7|180217.7|180359.3|180229.3|180359.6|180229.6|180347.7|180217.7|12
1731399220000|2024-11-12 08:13:40|180357.5|180227.5|180304.6|180214.6|180357.5|180227.5|180304.6|180214.6|10
1731399230000|2024-11-12 08:13:50|180301.1|180211.1|180298.5|180208.5|180301.1|180211.1|180297.8|180207.8|5
1731399240000|2024-11-12 08:14:00|180299.5|180209.5|180301.1|180211.1|180301.1|180211.1|180296.5|180206.5|8
1731399250000|2024-11-12 08:14:10|180301.5|180211.5|180297.1|180207.1|180301.5|180211.5|180296.5|180206.5|7
1731399260000|2024-11-12 08:14:20|180297.8|180207.8|180299.6|180209.6|180303.3|180213.3|180297.1|180207.1|9
1731399270000|2024-11-12 08:14:30|180297.7|180207.7|180298.7|180208.7|180298.7|180208.7|180297.1|180207.1|7
1731399280000|2024-11-12 08:14:40|180303.7|180213.7|180315.8|180225.8|180318.3|180228.3|180300.5|180210.5|13
1731399290000|2024-11-12 08:14:50|180316.1|180226.1|180346.7|180256.7|180350.1|180260.1|180316.1|180226.1|11
1731399300000|2024-11-12 08:15:00|180343.7|180253.7|180346|180256|180348.9|180258.9|180342|180252|9
1731399310000|2024-11-12 08:15:10|180342|180252|180343.7|180253.7|180346|180256|180342|180252|3
1731399320000|2024-11-12 08:15:20|180336.9|180246.9|180333.5|180243.5|180336.9|180246.9|180333.5|180243.5|5
1731399330000|2024-11-12 08:15:30|180335.1|180245.1|180333.5|180243.5|180335.1|180245.1|180333.5|180243.5|2
1731399340000|2024-11-12 08:15:40|180331|180241|180336.5|180246.5|180340.1|180250.1|180331|180241|6
1731399360000|2024-11-12 08:16:00|180334.5|180244.5|180331.3|180241.3|180334.5|180244.5|180331.3|180241.3|3
1731399370000|2024-11-12 08:16:10|180332.3|180242.3|180334.6|180204.6|180336.6|180244.6|180320.3|180204.6|7
1731399380000|2024-11-12 08:16:20|180339.6|180209.6|180326.7|180236.7|180346|180245.3|180326.7|180209.6|10
1731399390000|2024-11-12 08:16:30|180327.1|180237.1|180340.8|180210.8|180340.8|180237.7|180323.5|180210.2|6
1731399400000|2024-11-12 08:16:40|180340.2|180210.2|180321.5|180191.5|180340.2|180210.2|180320.8|180190.8|13
1731399410000|2024-11-12 08:16:50|180322.2|180192.2|180330.9|180200.9|180330.9|180200.9|180322.2|180192.2|3
1731399420000|2024-11-12 08:17:00|180328.4|180198.4|180321.9|180191.9|180330.4|180200.4|180321.9|180191.9|6
1731399430000|2024-11-12 08:17:10|180328.2|180198.2|180318.8|180188.8|180328.2|180198.2|180318.5|180188.5|6
1731399440000|2024-11-12 08:17:20|180318.5|180188.5|180315.1|180185.1|180318.5|180188.5|180315.1|180185.1|4
1731399450000|2024-11-12 08:17:30|180314.4|180184.4|180319.1|180189.1|180319.4|180189.4|180313.7|180183.7|8
1731399460000|2024-11-12 08:17:40|180320.9|180190.9|180340|180250|180350.6|180260.6|180317.6|180187.6|12
1731399470000|2024-11-12 08:17:50|180337.3|180247.3|180341.4|180251.4|180357.8|180267.8|180334.3|180244.3|8
1731399480000|2024-11-12 08:18:00|180341|180251|180339|180249|180341|180251|180339|180249|3
1731399490000|2024-11-12 08:18:10|180341.9|180251.9|180341.9|180251.9|180345.2|180255.2|180337.9|180247.9|8
1731399500000|2024-11-12 08:18:20|180339.9|180249.9|180370.7|180280.7|180370.7|180280.7|180339.9|180249.9|3
1731399510000|2024-11-12 08:18:30|180368.4|180278.4|180368.4|180278.4|180368.4|180278.4|180368.4|180278.4|1
1731399520000|2024-11-12 08:18:40|180366|180276|180367.7|180277.7|180367.7|180277.7|180362.7|180272.7|3
1731399530000|2024-11-12 08:18:50|180364|180274|180391.1|180301.1|180391.1|180301.1|180364|180274|10
1731399540000|2024-11-12 08:19:00|180407.4|180317.4|180439.5|180349.5|180439.5|180349.5|180407.4|180317.4|17
1731399550000|2024-11-12 08:19:10|180444.5|180354.5|180469.8|180379.8|180478.1|180388.1|180438.2|180348.2|10
1731399560000|2024-11-12 08:19:20|180476.5|180386.5|180482.2|180392.2|180483.1|180393.1|180470.5|180380.5|12
1731399570000|2024-11-12 08:19:30|180480.5|180390.5|180479.7|180389.7|180482.2|180392.2|180461.2|180371.2|10
1731399580000|2024-11-12 08:19:40|180478.4|180388.4|180477|180387|180481.4|180391.4|180468.7|180378.7|11
1731399590000|2024-11-12 08:19:50|180476.7|180386.7|180473.1|180383.1|180477.7|180387.7|180473.1|180383.1|7
1731399600000|2024-11-12 08:20:00|180478.4|180388.4|180466.7|180376.7|180478.4|180388.4|180466.7|180376.7|2
1731399610000|2024-11-12 08:20:10|180465.7|180375.7|180463.7|180373.7|180465.7|180375.7|180454.8|180364.8|9
1731399620000|2024-11-12 08:20:20|180462.7|180372.7|180461.4|180371.4|180463.1|180373.1|180454|180364|6
1731399630000|2024-11-12 08:20:30|180459.8|180369.8|180454.2|180364.2|180459.8|180369.8|180448.8|180358.8|8
1731399640000|2024-11-12 08:20:40|180452.8|180362.8|180457.1|180367.1|180457.1|180367.1|180449.6|180359.6|11
1731399650000|2024-11-12 08:20:50|180450.6|180360.6|180449.2|180359.2|180450.6|180360.6|180448.9|180358.9|5
1731399660000|2024-11-12 08:21:00|180448.4|180358.4|180448.4|180358.4|180449.4|180359.4|180447.7|180357.7|7
1731399670000|2024-11-12 08:21:10|180448|180358|180455.6|180365.6|180457.2|180367.2|180447.4|180357.4|7
1731399680000|2024-11-12 08:21:20|180458.9|180368.9|180456.6|180366.6|180458.9|180368.9|180455.6|180365.6|10
1731399690000|2024-11-12 08:21:30|180456.3|180366.3|180455.9|180365.9|180456.3|180366.3|180452.6|180362.6|4
1731399700000|2024-11-12 08:21:40|180456.2|180366.2|180491.7|180401.7|180494.4|180404.4|180456.2|180366.2|6
1731399710000|2024-11-12 08:21:50|180493.3|180403.3|180492|180402|180498.3|180408.3|180492|180402|4
1731399720000|2024-11-12 08:22:00|180506.5|180416.5|180509.7|180419.7|180515.2|180425.2|180490.6|180400.6|10
1731399730000|2024-11-12 08:22:10|180504.4|180414.4|180504.4|180414.4|180506.1|180416.1|180502.1|180412.1|9
1731399740000|2024-11-12 08:22:20|180504.1|180414.1|180503.8|180413.8|180504.1|180414.1|180503.4|180413.4|3
1731399750000|2024-11-12 08:22:30|180504.1|180414.1|180501.8|180411.8|180504.1|180414.1|180501.8|180411.8|6
1731399760000|2024-11-12 08:22:40|180502.8|180412.8|180487.5|180397.5|180502.8|180412.8|180487.5|180397.5|7
1731399770000|2024-11-12 08:22:50|180490.2|180400.2|180489|180399|180490.2|180400.2|180487.5|180397.5|3
1731399780000|2024-11-12 08:23:00|180493|180403|180496.2|180406.2|180496.2|180406.2|180489|180399|10
1731399790000|2024-11-12 08:23:10|180497.6|180407.6|180502.3|180412.3|180504.7|180414.7|180497.6|180407.6|8
1731399800000|2024-11-12 08:23:20|180503.7|180413.7|180510.7|180420.7|180517.1|180427.1|180503.7|180413.7|9
1731399810000|2024-11-12 08:23:30|180509.7|180419.7|180510.9|180420.9|180510.9|180420.9|180507.6|180417.6|6
1731399820000|2024-11-12 08:23:40|180512.4|180422.4|180518.4|180428.4|180518.4|180428.4|180512.4|180422.4|2
1731399830000|2024-11-12 08:23:50|180512.4|180422.4|180512.8|180422.8|180516.1|180426.1|180511.1|180421.1|6
1731399840000|2024-11-12 08:24:00|180511.1|180421.1|180510.4|180420.4|180513.8|180423.8|180508.1|180418.1|8
1731399850000|2024-11-12 08:24:10|180512.8|180422.8|180508.4|180418.4|180512.8|180422.8|180506.4|180416.4|7
1731399860000|2024-11-12 08:24:20|180503|180413|180506.1|180416.1|180508.8|180418.8|180497.9|180407.9|15
1731399870000|2024-11-12 08:24:30|180504.8|180414.8|180502.8|180412.8|180507.6|180417.6|180501.5|180411.5|10
1731399880000|2024-11-12 08:24:40|180502.5|180412.5|180503.2|180413.2|180503.2|180413.2|180501.8|180411.8|7
1731399890000|2024-11-12 08:24:50|180503.8|180413.8|180508.7|180418.7|180508.7|180418.7|180503.8|180413.8|7
1731399900000|2024-11-12 08:25:00|180508.4|180418.4|180507.4|180417.4|180509|180419|180507|180417|6
1731399910000|2024-11-12 08:25:10|180506.4|180416.4|180511.5|180421.5|180513.2|180423.2|180503.7|180413.7|8
1731399920000|2024-11-12 08:25:20|180512.2|180422.2|180515.3|180425.3|180521.6|180431.6|180512|180422|11
1731399930000|2024-11-12 08:25:30|180515.6|180425.6|180538.6|180448.6|180553.3|180463.3|180515.6|180425.6|4
1731399940000|2024-11-12 08:25:40|180537|180447|180581|180491|180589.6|180499.6|180537|180447|7
1731399950000|2024-11-12 08:25:50|180581.3|180491.3|180581.6|180491.6|180589.6|180499.6|180581.3|180491.3|13
1731399960000|2024-11-12 08:26:00|180582|180492|180582.3|180492.3|180585.6|180495.6|180581.6|180491.6|4
1731399970000|2024-11-12 08:26:10|180582|180492|180575.8|180485.8|180582|180492|180574.2|180484.2|9
1731399980000|2024-11-12 08:26:20|180576.1|180486.1|180577.6|180487.6|180582.9|180492.9|180575.1|180485.1|6
1731399990000|2024-11-12 08:26:30|180578.6|180488.6|180575.9|180485.9|180578.6|180488.6|180575.9|180485.9|7
1731400000000|2024-11-12 08:26:40|180581.2|180491.2|180576.6|180486.6|180581.2|180491.2|180576.6|180486.6|4
1731400010000|2024-11-12 08:26:50|180574.9|180484.9|180575.2|180485.2|180576.9|180486.9|180574.6|180484.6|7
1731400020000|2024-11-12 08:27:00|180578.6|180488.6|180583.2|180493.2|180583.5|180493.5|180578.6|180488.6|8
1731400030000|2024-11-12 08:27:10|180583.8|180493.8|180584.2|180494.2|180584.2|180494.2|180583.8|180493.8|4
1731400040000|2024-11-12 08:27:20|180585.5|180495.5|180586.5|180496.5|180592.2|180502.2|180585.5|180495.5|4
1731400050000|2024-11-12 08:27:30|180586.2|180496.2|180586.3|180496.3|180590.9|180500.9|180586.2|180496.2|6
1731400060000|2024-11-12 08:27:40|180585.9|180495.9|180587.5|180497.5|180591.1|180501.1|180577.6|180487.6|8
1731400070000|2024-11-12 08:27:50|180588.5|180498.5|180590.8|180500.8|180590.8|180500.8|180588.5|180498.5|7
1731400080000|2024-11-12 08:28:00|180589.1|180499.1|180583.3|180493.3|180589.1|180499.1|180579.1|180489.1|12
1731400090000|2024-11-12 08:28:10|180583.6|180493.6|180586.4|180496.4|180586.4|180496.4|180581.2|180491.2|12
1731400100000|2024-11-12 08:28:20|180587.7|180497.7|180587.7|180497.7|180587.7|180497.7|180587.7|180497.7|1
1731400110000|2024-11-12 08:28:30|180592.7|180502.7|180566.5|180476.5|180592.7|180502.7|180566.5|180476.5|9
1731400120000|2024-11-12 08:28:40|180580.3|180490.3|180583.7|180493.7|180583.7|180493.7|180579.3|180489.3|5
1731400140000|2024-11-12 08:29:00|180582.7|180492.7|180584|180494|180588.4|180498.4|180582.7|180492.7|5
1731400150000|2024-11-12 08:29:10|180585.8|180495.8|180587.2|180497.2|180588.2|180498.2|180585.8|180495.8|9
1731400160000|2024-11-12 08:29:20|180587.5|180497.5|180728.2|180598.2|180728.2|180598.2|180587.5|180497.5|14
1731400170000|2024-11-12 08:29:30|180726.5|180596.5|180722.5|180592.5|180726.5|180596.5|180711.5|180581.5|9
1731400180000|2024-11-12 08:29:40|180722.9|180592.9|180728.5|180598.5|180728.5|180598.5|180722.2|180592.2|7
1731400190000|2024-11-12 08:29:50|180727.8|180597.8|180728.2|180598.2|180728.2|180598.2|180727.8|180597.8|2
1731400200000|2024-11-12 08:30:00|180713.8|180623.8|180906|180776|180913.6|180783.6|180713.8|180623.8|24
1731400210000|2024-11-12 08:30:10|180898.9|180768.9|180922.9|180792.9|180953.4|180823.4|180896.9|180766.9|19
1731400220000|2024-11-12 08:30:20|180919.2|180789.2|180903.7|180773.7|180943|180813|180899.3|180769.3|17
1731400230000|2024-11-12 08:30:30|180912.7|180782.7|180909.1|180779.1|180912.7|180782.7|180903.7|180773.7|8
1731400240000|2024-11-12 08:30:40|180913.1|180783.1|180907.9|180777.9|180917.5|180787.5|180905|180775|11
1731400250000|2024-11-12 08:30:50|180950.3|180820.3|180943.6|180813.6|180950.3|180820.3|180941.9|180811.9|9
1731400260000|2024-11-12 08:31:00|180943.7|180813.7|180936.6|180806.6|180943.7|180813.7|180931.9|180801.9|6
1731400270000|2024-11-12 08:31:10|180938.9|180808.9|180969|180839|180987.9|180857.9|180924.2|180794.2|18
1731400280000|2024-11-12 08:31:20|180968.5|180838.5|181001.7|180871.7|181001.8|180871.8|180968.5|180838.5|7
1731400290000|2024-11-12 08:31:30|180998.8|180868.8|180997.4|180867.4|181000.3|180870.3|180941.9|180811.9|13
1731400300000|2024-11-12 08:31:40|180994.7|180864.7|181055.5|180925.5|181058.7|180928.7|180994.7|180864.7|16
1731400310000|2024-11-12 08:31:50|181060.9|180930.9|181051.7|180921.7|181070.1|180940.1|181031.8|180901.8|12
1731400320000|2024-11-12 08:32:00|181049.3|180919.3|181049.4|180919.4|181049.4|180919.4|181049.3|180919.3|2
1731400330000|2024-11-12 08:32:10|181051.2|180921.2|181046.8|180916.8|181072.8|180942.8|181046.8|180916.8|17
1731400340000|2024-11-12 08:32:20|181044.2|180914.2|181060.6|180930.6|181060.6|180930.6|181038.2|180908.2|6
1731400350000|2024-11-12 08:32:30|181059.9|180929.9|181044.9|180914.9|181059.9|180929.9|181043.1|180913.1|6
1731400360000|2024-11-12 08:32:40|181043.1|180913.1|181072|180942|181072|180942|181043.1|180913.1|8
1731400370000|2024-11-12 08:32:50|181073.6|180943.6|181057.7|180967.7|181073.6|180967.7|181057.7|180939|5
1731400380000|2024-11-12 08:33:00|181057.5|180967.5|181067|180937|181069.2|180967.5|181056.2|180935|5
1731400390000|2024-11-12 08:33:10|181055.4|180925.4|181064.5|180934.5|181064.5|180934.5|181055.4|180925.4|2
1731400400000|2024-11-12 08:33:20|181055.7|180925.7|180958.4|180828.4|181055.7|180925.7|180954.3|180824.3|18
1731400410000|2024-11-12 08:33:30|180957.9|180827.9|181033|180903|181033|180903|180954.8|180824.8|15
1731400420000|2024-11-12 08:33:40|181033.2|180903.2|181027.5|180897.5|181033.5|180903.5|181012.6|180882.6|6
1731400430000|2024-11-12 08:33:50|181027.3|180897.3|181013.4|180883.4|181027.3|180897.3|181013.4|180883.4|5
1731400450000|2024-11-12 08:34:10|181015.8|180885.8|181035.7|180905.7|181035.9|180905.9|181015.8|180885.8|8
1731400460000|2024-11-12 08:34:20|181036.2|180906.2|181042|180912|181042|180912|181036.2|180906.2|3
1731400470000|2024-11-12 08:34:30|181044.4|180914.4|181046.7|180916.7|181048.7|180918.7|181044.4|180914.4|9
1731400480000|2024-11-12 08:34:40|181046.2|180916.2|181045.4|180915.4|181046.7|180916.7|181043|180913|8
1731400490000|2024-11-12 08:34:50|181045.1|180915.1|181045.9|180915.9|181048.1|180918.1|181045.1|180915.1|7
1731400500000|2024-11-12 08:35:00|181045.1|180915.1|181045.9|180915.9|181048.1|180918.1|181044.6|180914.6|11
1731400510000|2024-11-12 08:35:10|181045.1|180915.1|181042.4|180912.4|181048.1|180918.1|181042.1|180912.1|8
1731400520000|2024-11-12 08:35:20|181044.1|180914.1|181048.8|180918.8|181051.6|180921.6|181036.7|180906.7|10
1731400530000|2024-11-12 08:35:30|181049.3|180919.3|181049.1|180919.1|181049.6|180919.6|181049.1|180919.1|3
1731400540000|2024-11-12 08:35:40|181048.6|180918.6|181047.8|180917.8|181050.8|180920.8|181047.3|180917.3|7
1731400550000|2024-11-12 08:35:50|181048.1|180918.1|181049.8|180919.8|181049.8|180919.8|181046.6|180916.6|9
1731400560000|2024-11-12 08:36:00|181048.3|180918.3|180992.8|180862.8|181050.8|180920.8|180992.8|180862.8|13
1731400570000|2024-11-12 08:36:10|180990.4|180860.4|180999.4|180869.4|181019.5|180889.5|180987.3|180857.3|19
1731400580000|2024-11-12 08:36:20|180997|180867|181013|180883|181018.4|180888.4|180997|180867|15
1731400590000|2024-11-12 08:36:30|181011|180881|180899|180769|181011|180881|180899|180769|18
1731400600000|2024-11-12 08:36:40|180896.6|180766.6|180892.1|180762.1|180946.4|180816.4|180890.5|180760.5|19
1731400610000|2024-11-12 08:36:50|180906.4|180776.4|180906.2|180776.2|180925.7|180795.7|180883.2|180753.2|13
1731400620000|2024-11-12 08:37:00|180906.5|180776.5|180900.2|180770.2|180938.3|180808.3|180900.2|180770.2|12
1731400630000|2024-11-12 08:37:10|180937|180807|180915.9|180785.9|180938.7|180808.7|180902.9|180772.9|8
1731400640000|2024-11-12 08:37:20|180912.6|180782.6|180887.2|180757.2|180912.6|180782.6|180887.2|180757.2|10
1731400650000|2024-11-12 08:37:30|180893.7|180763.7|180925.9|180795.9|180938.5|180808.5|180893.7|180763.7|10
1731400660000|2024-11-12 08:37:40|180923.7|180793.7|180923.7|180793.7|180923.7|180793.7|180923.7|180793.7|1
1731400670000|2024-11-12 08:37:50|180928.9|180798.9|180931.7|180801.7|180931.7|180801.7|180928.9|180798.9|2
1731400680000|2024-11-12 08:38:00|180927.9|180797.9|180930.6|180800.6|180933|180803|180927.9|180797.9|4
1731400690000|2024-11-12 08:38:10|180928.2|180798.2|180928.2|180798.2|180928.2|180798.2|180928.2|180798.2|1
1731400700000|2024-11-12 08:38:20|180938.1|180808.1|180938.1|180808.1|180938.1|180808.1|180938.1|180808.1|1
1731400720000|2024-11-12 08:38:40|180900.3|180810.3|180909|180819|180909|180819|180900.3|180810.3|8
1731400730000|2024-11-12 08:38:50|180905.5|180815.5|180884.8|180754.8|180908.1|180818.1|180884.8|180754.8|8
1731400740000|2024-11-12 08:39:00|180888.2|180758.2|180898.8|180768.8|180900.1|180770.1|180888.2|180758.2|5
1731400750000|2024-11-12 08:39:10|180900.3|180770.3|180900.3|180770.3|180900.3|180770.3|180900.3|180770.3|1
1731400760000|2024-11-12 08:39:20|180897.9|180767.9|180868.3|180778.3|180897.9|180779.6|180868.3|180767.9|3
1731400780000|2024-11-12 08:39:40|180866.7|180776.7|180868.4|180778.4|180868.4|180778.4|180866.7|180776.7|2
1731400790000|2024-11-12 08:39:50|180896.9|180806.9|180896.9|180806.9|180896.9|180806.9|180893.4|180803.4|5
1731400800000|2024-11-12 08:40:00|180922.3|180792.3|180913.4|180783.4|180922.3|180792.3|180913.4|180783.4|4
1731400810000|2024-11-12 08:40:10|180912|180782|180915.5|180785.5|180915.5|180785.5|180912|180782|5
1731400830000|2024-11-12 08:40:30|180913|180783|180878|180788|180913|180788|180874|180771.5|8
1731400840000|2024-11-12 08:40:40|180879.9|180789.9|180881.2|180791.2|180881.2|180791.2|180879.9|180789.9|4
1731400850000|2024-11-12 08:40:50|180893.1|180803.1|180896.4|180806.4|180899.4|180809.4|180893.1|180803.1|7
1731400860000|2024-11-12 08:41:00|180906.2|180816.2|180912.2|180782.2|180913.5|180820.1|180893.5|180780.8|12
1731400870000|2024-11-12 08:41:10|180917.9|180787.9|180923.7|180793.7|180931.5|180801.5|180917.9|180787.9|8
1731400880000|2024-11-12 08:41:20|180925.3|180795.3|180921|180791|180925.3|180795.3|180921|180791|4
1731400890000|2024-11-12 08:41:30|180920.6|180790.6|180918.5|180788.5|180925.2|180795.2|180918.5|180788.5|7
1731400900000|2024-11-12 08:41:40|180919.5|180789.5|180914.7|180824.7|180925.2|180824.7|180913.1|180788.2|8
1731400910000|2024-11-12 08:41:50|180911|180821|180940.8|180850.8|180944.9|180854.9|180911|180821|3
1731400920000|2024-11-12 08:42:00|180935.1|180845.1|180936.1|180846.1|180939.1|180849.1|180934.4|180844.4|6
1731400930000|2024-11-12 08:42:10|180934.3|180844.3|180915.2|180825.2|180949.7|180844.3|180915.2|180812.4|8
1731400940000|2024-11-12 08:42:20|180912.2|180822.2|180910.6|180820.6|180916.8|180826.8|180906.1|180816.1|7
1731400950000|2024-11-12 08:42:30|180910.3|180820.3|180907|180817|180910.3|180820.3|180907|180817|2
1731400960000|2024-11-12 08:42:40|180916|180826|180912|180822|180916|180826|180912|180822|4
1731400970000|2024-11-12 08:42:50|180915.6|180825.6|180912|180822|180917|180827|180912|180822|4
1731400980000|2024-11-12 08:43:00|180913.6|180823.6|180919.4|180789.4|180919.4|180823.6|180907.9|180789.4|5
1731400990000|2024-11-12 08:43:10|180916.8|180786.8|180917.6|180787.6|180917.6|180787.6|180916.8|180786.8|2
1731401000000|2024-11-12 08:43:20|180925.6|180795.6|180918.2|180788.2|180930.7|180800.7|180918.2|180788.2|7
1731401010000|2024-11-12 08:43:30|180925.9|180795.9|180917.1|180787.1|180930.8|180800.8|180917.1|180787.1|7
1731401020000|2024-11-12 08:43:40|180914.1|180784.1|180909.1|180779.1|180914.1|180784.1|180909.1|180779.1|5
1731401030000|2024-11-12 08:43:50|180901.7|180771.7|180908.2|180778.2|180908.2|180778.2|180899.8|180769.8|5
1731401040000|2024-11-12 08:44:00|180909.2|180779.2|180910.9|180780.9|180913.9|180783.9|180909.2|180779.2|6
1731401050000|2024-11-12 08:44:10|180913.3|180783.3|180913.3|180783.3|180913.3|180783.3|180913.3|180783.3|1
1731401060000|2024-11-12 08:44:20|180910.1|180780.1|180912.6|180782.6|180912.6|180782.6|180900.1|180770.1|6
1731401070000|2024-11-12 08:44:30|180905.1|180775.1|180903.6|180773.6|180905.1|180775.1|180903.6|180773.6|2
1731401080000|2024-11-12 08:44:40|180902.4|180772.4|180878|180788|180907.5|180788|180872.1|180770.8|7
1731401100000|2024-11-12 08:45:00|180880.5|180790.5|180911.3|180781.3|180916.6|180790.5|180880.5|180781.3|4
1731401110000|2024-11-12 08:45:10|180907|180777|180917.3|180787.3|180917.3|180787.3|180899.3|180769.3|9
1731401120000|2024-11-12 08:45:20|180913.9|180783.9|180915.2|180785.2|180915.2|180785.2|180911.8|180781.8|3
1731401130000|2024-11-12 08:45:30|180916.2|180786.2|180918.1|180788.1|180918.1|180788.1|180915.2|180785.2|7
1731401140000|2024-11-12 08:45:40|180915.2|180785.2|180915.4|180785.4|180917.8|180787.8|180915.2|180785.2|3
1731401150000|2024-11-12 08:45:50|180912.4|180782.4|180911.2|180781.2|180916.4|180786.4|180900.6|180770.6|13
1731401160000|2024-11-12 08:46:00|180908.6|180778.6|180902.1|180772.1|180908.6|180778.6|180900.5|180770.5|3
1731401170000|2024-11-12 08:46:10|180903.7|180773.7|180909.9|180779.9|180911.7|180781.7|180903.7|180773.7|3
1731401180000|2024-11-12 08:46:20|180901.9|180771.9|180900.4|180770.4|180901.9|180771.9|180899.1|180769.1|4
1731401190000|2024-11-12 08:46:30|180909.6|180779.6|180914.3|180784.3|180914.3|180784.3|180909.6|180779.6|3
1731401200000|2024-11-12 08:46:40|180913.6|180783.6|180912.3|180782.3|180913.6|180783.6|180912.3|180782.3|2
1731401210000|2024-11-12 08:46:50|180910.2|180780.2|180899.9|180769.9|180910.2|180780.2|180898|180768|7
1731401240000|2024-11-12 08:47:20|180904.2|180774.2|180895.5|180765.5|180904.2|180774.2|180895.5|180765.5|5
1731401250000|2024-11-12 08:47:30|180901.8|180771.8|180900|180770|180901.8|180771.8|180899|180769|3
1731401260000|2024-11-12 08:47:40|180887.3|180797.3|180881.6|180791.6|180887.3|180797.3|180881.6|180791.6|6
1731401270000|2024-11-12 08:47:50|180879.9|180789.9|180879.4|180789.4|180879.9|180789.9|180878.5|180788.5|3
1731401280000|2024-11-12 08:48:00|180886.1|180796.1|180879.8|180789.8|180886.1|180796.1|180876|180786|5
1731401300000|2024-11-12 08:48:20|180878.3|180788.3|180878.3|180788.3|180878.3|180788.3|180878.3|180788.3|1
1731401320000|2024-11-12 08:48:40|180876.6|180786.6|180868.4|180778.4|180879|180789|180848.2|180758.2|6
1731401330000|2024-11-12 08:48:50|180874.7|180784.7|180863.9|180773.9|180874.7|180784.7|180863.9|180773.9|6
1731401340000|2024-11-12 08:49:00|180865.8|180775.8|180825.5|180735.5|180865.8|180775.8|180825.5|180735.5|7
1731401350000|2024-11-12 08:49:10|180827.2|180737.2|180866.5|180736.5|180866.5|180750|180827.2|180719.2|10
1731401360000|2024-11-12 08:49:20|180864.5|180734.5|180864.5|180734.5|180864.5|180734.5|180864.5|180734.5|1
1731401370000|2024-11-12 08:49:30|180861|180731|180865.3|180735.3|180865.3|180735.3|180857.8|180727.8|3
1731401380000|2024-11-12 08:49:40|180864.5|180734.5|180862|180732|180864.5|180734.5|180862|180732|2
1731401390000|2024-11-12 08:49:50|180854.6|180724.6|180843.4|180713.4|180854.6|180724.6|180838.9|180708.9|10
1731401400000|2024-11-12 08:50:00|180844.1|180714.1|180844.9|180714.9|180845.2|180715.2|180844.1|180714.1|7
1731401410000|2024-11-12 08:50:10|180843.7|180713.7|180786.2|180656.2|180843.7|180713.7|180782.9|180652.9|15
1731401420000|2024-11-12 08:50:20|180784.9|180654.9|180788.7|180658.7|180795.1|180665.1|180784.9|180654.9|10
1731401430000|2024-11-12 08:50:30|180793|180663|180795.2|180665.2|180795.2|180665.2|180790.4|180660.4|7
1731401440000|2024-11-12 08:50:40|180794.5|180664.5|180699.8|180609.8|180794.8|180664.8|180694.4|180604.4|15
1731401450000|2024-11-12 08:50:50|180750.4|180620.4|180730.4|180600.4|180750.4|180620.4|180730.4|180600.4|12
1731401460000|2024-11-12 08:51:00|180731.5|180601.5|180726.8|180596.8|180731.5|180601.5|180726.4|180596.4|8
1731401470000|2024-11-12 08:51:10|180725.8|180595.8|180723.1|180593.1|180726.1|180596.1|180723.1|180593.1|8
1731401480000|2024-11-12 08:51:20|180722.1|180592.1|180684.2|180554.2|180727.1|180597.1|180660.8|180552.5|13
1731401490000|2024-11-12 08:51:30|180683.5|180553.5|180678.1|180548.1|180691.2|180561.2|180677.1|180547.1|11
1731401500000|2024-11-12 08:51:40|180680.1|180550.1|180681.8|180551.8|180682.1|180552.1|180680.1|180550.1|10
1731401510000|2024-11-12 08:51:50|180681.1|180551.1|180679.5|180549.5|180682.5|180552.5|180679.5|180549.5|7
1731401520000|2024-11-12 08:52:00|180680.1|180550.1|180682.5|180552.5|180682.5|180552.5|180679.5|180549.5|3
1731401530000|2024-11-12 08:52:10|180682.1|180552.1|180682.4|180552.4|180682.4|180552.4|180677.1|180547.1|6
1731401540000|2024-11-12 08:52:20|180680.7|180550.7|180678.6|180548.6|180682.2|180552.2|180678.6|180548.6|6
1731401550000|2024-11-12 08:52:30|180679.6|180549.6|180675.3|180545.3|180682|180552|180675.3|180545.3|5
1731401570000|2024-11-12 08:52:50|180679.9|180549.9|180681.6|180551.6|180681.9|180551.9|180677.3|180547.3|5
1731401580000|2024-11-12 08:53:00|180683.1|180553.1|180683.6|180553.6|180686.8|180556.8|180672.6|180542.6|15
1731401590000|2024-11-12 08:53:10|180684.2|180554.2|180684|180554|180684.2|180554.2|180680.6|180550.6|9
1731401600000|2024-11-12 08:53:20|180683.3|180553.3|180683.3|180553.3|180683.6|180553.6|180682|180552|5
1731401610000|2024-11-12 08:53:30|180684.6|180554.6|180682.6|180552.6|180685|180555|180681.3|180551.3|10
1731401620000|2024-11-12 08:53:40|180683|180553|180682.8|180552.8|180684|180554|180682.8|180552.8|7
1731401630000|2024-11-12 08:53:50|180682.4|180552.4|180620.5|180530.5|180683.1|180553.1|180620.5|180530.5|5
1731401640000|2024-11-12 08:54:00|180622.4|180532.4|180640.6|180510.6|180649|180549.4|180622.4|180510.6|9
1731401650000|2024-11-12 08:54:10|180636.9|180506.9|180628.8|180498.8|180649.7|180519.7|180628.5|180498.5|15
1731401660000|2024-11-12 08:54:20|180628.5|180498.5|180624.2|180494.2|180629.1|180499.1|180624.2|180494.2|9
1731401670000|2024-11-12 08:54:30|180622.5|180492.5|180496.7|180406.7|180622.5|180492.5|180484.9|180394.9|7
1731401680000|2024-11-12 08:54:40|180499|180409|180518.5|180428.5|180518.5|180428.5|180499|180409|5
1731401690000|2024-11-12 08:54:50|180520.1|180430.1|180520.1|180430.1|180520.1|180430.1|180520.1|180430.1|1
1731401700000|2024-11-12 08:55:00|180518.5|180428.5|180518.5|180428.5|180518.5|180428.5|180518.5|180428.5|1
1731401710000|2024-11-12 08:55:10|180522.7|180432.7|180663.5|180533.5|180666.8|180536.8|180522.7|180432.7|16
1731401720000|2024-11-12 08:55:20|180654.7|180524.7|180642.6|180512.6|180661.6|180531.6|180640.6|180510.6|10
1731401730000|2024-11-12 08:55:30|180643.9|180513.9|180648.3|180518.3|180648.3|180518.3|180643.9|180513.9|3
1731401740000|2024-11-12 08:55:40|180648|180518|180626.7|180496.7|180648|180518|180626.7|180496.7|7
1731401750000|2024-11-12 08:55:50|180631.5|180501.5|180638.7|180508.7|180638.7|180508.7|180631.5|180501.5|4
1731401760000|2024-11-12 08:56:00|180637|180507|180637|180507|180637|180507|180636.7|180506.7|5
1731401770000|2024-11-12 08:56:10|180636.4|180506.4|180582|180452|180637.4|180507.4|180580.3|180450.3|11
1731401780000|2024-11-12 08:56:20|180580|180450|180560.9|180430.9|180589|180459|180559.3|180429.3|12
1731401790000|2024-11-12 08:56:30|180560.3|180430.3|180557.7|180427.7|180560.6|180430.6|180557.3|180427.3|13
1731401800000|2024-11-12 08:56:40|180558.1|180428.1|180544.7|180414.7|180558.1|180428.1|180542|180412|11
1731401810000|2024-11-12 08:56:50|180546|180416|180488.5|180358.5|180549.1|180419.1|180433.8|180343.8|14
1731401820000|2024-11-12 08:57:00|180488.2|180358.2|180486.4|180356.4|180499.9|180369.9|180486.4|180356.4|10
1731401830000|2024-11-12 08:57:10|180488.2|180358.2|180488.4|180358.4|180506.8|180376.8|180488.2|180358.2|11
1731401840000|2024-11-12 08:57:20|180490.4|180360.4|180504.8|180374.8|180508.1|180378.1|180489.7|180359.7|15
1731401850000|2024-11-12 08:57:30|180502.4|180372.4|180575|180445|180575|180445|180501.6|180371.6|16
1731401860000|2024-11-12 08:57:40|180575.3|180445.3|180588.8|180458.8|180588.8|180458.8|180575.3|180445.3|13
1731401870000|2024-11-12 08:57:50|180589.4|180459.4|180574.2|180444.2|180589.4|180459.4|180565|180435|11
1731401880000|2024-11-12 08:58:00|180567|180437|180576.4|180446.4|180584.6|180454.6|180567|180437|9
1731401890000|2024-11-12 08:58:10|180583.1|180453.1|180579.1|180449.1|180583.9|180453.9|180578.1|180448.1|9
1731401900000|2024-11-12 08:58:20|180578.7|180448.7|180578.3|180448.3|180584.2|180454.2|180578.3|180448.3|11
1731401910000|2024-11-12 08:58:30|180577.8|180447.8|180577.5|180447.5|180580.7|180450.7|180573.2|180443.2|11
1731401920000|2024-11-12 08:58:40|180577|180447|180578.9|180448.9|180580.9|180450.9|180576|180446|10
1731401930000|2024-11-12 08:58:50|180580.1|180450.1|180581.7|180451.7|180581.7|180451.7|180572.2|180442.2|13
1731401940000|2024-11-12 08:59:00|180580.9|180450.9|180575.7|180445.7|180581.2|180451.2|180575.7|180445.7|7
1731401950000|2024-11-12 08:59:10|180575.9|180445.9|180579.9|180449.9|180588.7|180458.7|180575.9|180445.9|12
1731401960000|2024-11-12 08:59:20|180579.4|180449.4|180583.4|180453.4|180586.8|180456.8|180579.4|180449.4|10
1731401970000|2024-11-12 08:59:30|180582.4|180452.4|180582.4|180452.4|180582.9|180452.9|180579.7|180449.7|8
1731401980000|2024-11-12 08:59:40|180582.7|180452.7|180575.9|180445.9|180583.4|180453.4|180575.9|180445.9|5
1731401990000|2024-11-12 08:59:50|180575.6|180445.6|180576.9|180446.9|180577.9|180447.9|180575.6|180445.6|6
1731402000000|2024-11-12 09:00:00|180577.9|180447.9|180591.5|180461.5|180591.5|180461.5|180573.9|180443.9|14
1731402010000|2024-11-12 09:00:10|180591.9|180461.9|180582.6|180452.6|180591.9|180461.9|180579.1|180449.1|10
1731402020000|2024-11-12 09:00:20|180583.4|180453.4|180604.4|180474.4|180604.4|180474.4|180583.4|180453.4|9
1731402030000|2024-11-12 09:00:30|180606|180476|180607.6|180477.6|180607.6|180477.6|180606|180476|2
1731402040000|2024-11-12 09:00:40|180609.5|180479.5|180716.9|180586.9|180716.9|180586.9|180609.5|180479.5|11
1731402050000|2024-11-12 09:00:50|180715.2|180585.2|180716.6|180586.6|180716.6|180586.6|180709.9|180579.9|10
1731402060000|2024-11-12 09:01:00|180712.6|180582.6|180715.3|180585.3|180715.3|180585.3|180709.4|180579.4|6
1731402070000|2024-11-12 09:01:10|180717|180587|180715.3|180585.3|180717|180587|180715.3|180585.3|2
1731402080000|2024-11-12 09:01:20|180713.5|180583.5|180717|180587|180717|180587|180713.5|180583.5|3
1731402090000|2024-11-12 09:01:30|180714|180584|180715.3|180585.3|180715.3|180585.3|180707.6|180577.6|6
1731402100000|2024-11-12 09:01:40|180716.8|180586.8|180725.2|180595.2|180726|180596|180709.7|180579.7|9
1731402110000|2024-11-12 09:01:50|180725|180595|180710.3|180580.3|180725|180595|180710.3|180580.3|9
1731402120000|2024-11-12 09:02:00|180710.5|180580.5|180630.3|180500.3|180710.5|180580.5|180630.3|180500.3|12
1731402130000|2024-11-12 09:02:10|180626.8|180496.8|180606.3|180476.3|180626.8|180496.8|180599.1|180469.1|8
1731402140000|2024-11-12 09:02:20|180605.3|180475.3|180622.2|180492.2|180622.2|180492.2|180602.9|180472.9|14
1731402150000|2024-11-12 09:02:30|180622.7|180492.7|180603.3|180473.3|180622.7|180492.7|180603.3|180473.3|4
1731402160000|2024-11-12 09:02:40|180604.1|180474.1|180633.9|180503.9|180633.9|180538.6|180604.1|180474.1|6
1731402170000|2024-11-12 09:02:50|180633.6|180503.6|180655.8|180525.8|180655.8|180559.2|180629.9|180499.9|11
1731402180000|2024-11-12 09:03:00|180656.3|180526.3|180613.6|180483.6|180656.3|180526.3|180613.6|180483.6|12
1731402190000|2024-11-12 09:03:10|180615|180485|180602|180472|180615|180505|180575.1|180467.2|16
1731402200000|2024-11-12 09:03:20|180601|180471|180591.6|180461.6|180602.5|180472.5|180591.6|180461.6|4
1731402210000|2024-11-12 09:03:30|180590.9|180460.9|180608.2|180478.2|180608.2|180478.2|180590.9|180460.9|5
1731402220000|2024-11-12 09:03:40|180611.4|180481.4|180605.7|180475.7|180613.7|180483.7|180605.7|180475.7|7
1731402230000|2024-11-12 09:03:50|180615.1|180485.1|180613.8|180483.8|180616.8|180486.8|180610.2|180480.2|7
1731402240000|2024-11-12 09:04:00|180615.5|180485.5|180615.5|180485.5|180615.5|180485.5|180615.5|180485.5|1
1731402270000|2024-11-12 09:04:30|180613.7|180483.7|180600.2|180470.2|180613.7|180483.7|180598.2|180468.2|4
1731402280000|2024-11-12 09:04:40|180598.7|180468.7|180588.6|180458.6|180598.7|180484.5|180570.8|180456.6|7
1731402290000|2024-11-12 09:04:50|180587|180457|180581.2|180451.2|180588.3|180458.3|180578.9|180448.9|6
1731402300000|2024-11-12 09:05:00|180588.4|180458.4|180580.8|180450.8|180588.4|180458.4|180578.3|180448.3|4
1731402310000|2024-11-12 09:05:10|180576.7|180446.7|180585|180455|180585|180455|180574.8|180444.8|6
1731402320000|2024-11-12 09:05:20|180589.2|180459.2|180599.9|180469.9|180599.9|180469.9|180589.2|180459.2|6
1731402330000|2024-11-12 09:05:30|180600.2|180470.2|180617|180487|180617|180487|180600.2|180470.2|9
1731402340000|2024-11-12 09:05:40|180614.5|180484.5|180619.7|180489.7|180619.7|180489.7|180613.7|180483.7|3
1731402350000|2024-11-12 09:05:50|180614.2|180484.2|180619.5|180489.5|180619.5|180489.5|180610.1|180480.1|7
1731402360000|2024-11-12 09:06:00|180616.7|180486.7|180604.6|180474.6|180617.2|180487.2|180604.6|180474.6|11
1731402370000|2024-11-12 09:06:10|180605.3|180475.3|180594.5|180464.5|180608.1|180478.1|180594.5|180464.5|9
1731402380000|2024-11-12 09:06:20|180593|180463|180588.6|180458.6|180593|180463|180588.6|180458.6|3
1731402400000|2024-11-12 09:06:40|180588.1|180458.1|180588.6|180458.6|180588.6|180458.6|180588.1|180458.1|2
1731402430000|2024-11-12 09:07:10|180588.7|180458.7|180588.6|180458.6|180591.1|180461.1|180588.6|180458.6|5
1731402440000|2024-11-12 09:07:20|180594.1|180464.1|180585.8|180455.8|180596.9|180466.9|180585.8|180455.8|7
1731402450000|2024-11-12 09:07:30|180585.7|180455.7|180585.7|180455.7|180585.7|180455.7|180585.7|180455.7|1
1731402460000|2024-11-12 09:07:40|180605.1|180475.1|180623.6|180493.6|180627.4|180497.4|180605.1|180475.1|9
1731402470000|2024-11-12 09:07:50|180623.4|180493.4|180623.4|180493.4|180623.4|180493.4|180623.4|180493.4|1
1731402480000|2024-11-12 09:08:00|180625.1|180495.1|180607.8|180517.8|180625.1|180522.1|180607.8|180495.1|3
1731402490000|2024-11-12 09:08:10|180609.4|180519.4|180718|180588|180718|180588|180609.4|180519.4|6
1731402500000|2024-11-12 09:08:20|180715.2|180585.2|180764.7|180634.7|180764.7|180634.7|180715.2|180585.2|13
1731402510000|2024-11-12 09:08:30|180762.7|180632.7|180727.9|180597.9|180764.7|180634.7|180727.9|180597.9|7
1731402520000|2024-11-12 09:08:40|180725.9|180595.9|180681.2|180551.2|180725.9|180595.9|180681.2|180551.2|10
1731402530000|2024-11-12 09:08:50|180682.7|180552.7|180685.5|180555.5|180690.4|180560.4|180682.7|180552.7|8
1731402540000|2024-11-12 09:09:00|180683.9|180553.9|180688.6|180558.6|180695.1|180565.1|180683.9|180553.9|5
1731402550000|2024-11-12 09:09:10|180686.8|180556.8|180694.7|180564.7|180702.4|180572.4|180686.8|180556.8|5
1731402560000|2024-11-12 09:09:20|180691.7|180561.7|180700.2|180570.2|180700.2|180570.2|180685.8|180555.8|6
1731402570000|2024-11-12 09:09:30|180695.2|180565.2|180695.2|180565.2|180695.2|180565.2|180695.2|180565.2|1
1731402580000|2024-11-12 09:09:40|180692.8|180562.8|180694.4|180564.4|180699.4|180569.4|180690.8|180560.8|6
1731402600000|2024-11-12 09:10:00|180761.6|180631.6|180779.4|180649.4|180811.1|180681.1|180761.6|180631.6|18
1731402610000|2024-11-12 09:10:10|180777.2|180647.2|180756.7|180626.7|180777.2|180647.2|180756|180626|5
1731402620000|2024-11-12 09:10:20|180748.9|180618.9|180754.1|180624.1|180754.1|180624.1|180748.9|180618.9|2
1731402640000|2024-11-12 09:10:40|180750.9|180620.9|180754.1|180624.1|180754.1|180624.1|180750.9|180620.9|2
1731402660000|2024-11-12 09:11:00|180751.9|180621.9|180747.2|180617.2|180753.3|180623.3|180747.2|180617.2|4
1731402670000|2024-11-12 09:11:10|180744.5|180614.5|180761.9|180631.9|180761.9|180631.9|180736.5|180606.5|6
1731402680000|2024-11-12 09:11:20|180756.9|180626.9|180751.6|180621.6|180757.6|180627.6|180744.8|180614.8|10
1731402690000|2024-11-12 09:11:30|180754.9|180624.9|180754.9|180624.9|180755.3|180625.3|180754.9|180624.9|4
1731402700000|2024-11-12 09:11:40|180752.6|180622.6|180755.1|180625.1|180755.1|180625.1|180752.6|180622.6|3
1731402710000|2024-11-12 09:11:50|180754.9|180624.9|180754.9|180624.9|180755.9|180625.9|180754.9|180624.9|5
1731402720000|2024-11-12 09:12:00|180755.6|180625.6|180752.4|180622.4|180755.6|180625.6|180748.6|180618.6|10
1731402730000|2024-11-12 09:12:10|180752.1|180622.1|180754.6|180624.6|180758|180628|180740.4|180610.4|9
1731402740000|2024-11-12 09:12:20|180753.7|180623.7|180752.4|180622.4|180753.7|180623.7|180752.4|180622.4|5
1731402750000|2024-11-12 09:12:30|180753.5|180623.5|180772.1|180642.1|180772.4|180642.4|180753.5|180623.5|10
1731402760000|2024-11-12 09:12:40|180771.1|180641.1|180784.9|180654.9|180784.9|180654.9|180771.1|180641.1|7
1731402770000|2024-11-12 09:12:50|180794.5|180664.5|180800.5|180670.5|180806.3|180676.3|180794.5|180664.5|3
1731402780000|2024-11-12 09:13:00|180808.3|180678.3|180797.7|180667.7|180808.3|180678.3|180795.2|180665.2|5
1731402790000|2024-11-12 09:13:10|180798|180668|180815.8|180685.8|180816.4|180686.4|180797.2|180667.2|11
1731402800000|2024-11-12 09:13:20|180819.4|180689.4|180817.4|180687.4|180821.8|180691.8|180817.4|180687.4|7
1731402810000|2024-11-12 09:13:30|180819.4|180689.4|180812.6|180682.6|180819.4|180689.4|180812.6|180682.6|5
1731402820000|2024-11-12 09:13:40|180811.1|180681.1|180809.1|180679.1|180811.1|180681.1|180803.2|180673.2|10
1731402830000|2024-11-12 09:13:50|180807.6|180677.6|180802.8|180672.8|180807.6|180677.6|180795.5|180665.5|3
1731402840000|2024-11-12 09:14:00|180806.1|180676.1|180801.1|180671.1|180806.1|180676.1|180800.1|180670.1|5
1731402850000|2024-11-12 09:14:10|180803.6|180673.6|180806.9|180676.9|180806.9|180676.9|180803.6|180673.6|2
1731402860000|2024-11-12 09:14:20|180808.7|180678.7|180808.7|180678.7|180808.7|180678.7|180808.7|180678.7|1
1731402870000|2024-11-12 09:14:30|180803.4|180673.4|180808.6|180678.6|180808.6|180678.6|180803.4|180673.4|3
1731402890000|2024-11-12 09:14:50|180803.6|180673.6|180805.4|180675.4|180805.4|180675.4|180803.6|180673.6|2
1731402900000|2024-11-12 09:15:00|180807.1|180677.1|180808.9|180678.9|180810.4|180680.4|180804.7|180674.7|7
1731402910000|2024-11-12 09:15:10|180807|180677|180800.3|180670.3|180807|180677|180800.3|180670.3|3
1731402930000|2024-11-12 09:15:30|180801.3|180671.3|180777.3|180687.3|180801.3|180687.3|180777.3|180671.3|2
1731402940000|2024-11-12 09:15:40|180780.9|180690.9|180779.9|180689.9|180781.3|180691.3|180779.9|180689.9|3
1731402960000|2024-11-12 09:16:00|180781.3|180691.3|180786.4|180696.4|180786.4|180696.4|180781.3|180691.3|3
1731402970000|2024-11-12 09:16:10|180793.9|180703.9|180793.9|180703.9|180801.2|180711.2|180793.9|180703.9|4
1731402980000|2024-11-12 09:16:20|180791.6|180701.6|180788.2|180698.2|180791.6|180701.6|180788.2|180698.2|3
1731402990000|2024-11-12 09:16:30|180789.7|180699.7|180794.3|180704.3|180794.3|180704.3|180789.7|180699.7|4
1731403000000|2024-11-12 09:16:40|180793|180703|180798.8|180708.8|180799.4|180709.4|180793|180703|7
1731403010000|2024-11-12 09:16:50|180804.4|180714.4|180794.5|180704.5|180804.4|180714.4|180794.5|180704.5|8
1731403020000|2024-11-12 09:17:00|180792.8|180702.8|180792.8|180702.8|180793.8|180703.8|180792.8|180702.8|3
1731403030000|2024-11-12 09:17:10|180791.1|180701.1|180787.6|180697.6|180791.1|180701.1|180787.6|180697.6|2
1731403050000|2024-11-12 09:17:30|180791|180701|180791|180701|180791|180701|180791|180701|1
1731403060000|2024-11-12 09:17:40|180792.6|180702.6|180796.3|180706.3|180797.3|180707.3|180792.6|180702.6|7
1731403070000|2024-11-12 09:17:50|180795.6|180705.6|180797|180707|180801|180711|180794.6|180704.6|5
1731403080000|2024-11-12 09:18:00|180796|180706|180796.6|180706.6|180796.6|180706.6|180795.6|180705.6|4
1731403090000|2024-11-12 09:18:10|180796.3|180706.3|180796|180706|180797|180707|180795.6|180705.6|6
1731403100000|2024-11-12 09:18:20|180797.4|180707.4|180863.9|180733.9|180866.9|180736.9|180797.4|180707.4|8
1731403110000|2024-11-12 09:18:30|180864.2|180734.2|180864.9|180734.9|180869.5|180739.5|180862.5|180732.5|7
1731403120000|2024-11-12 09:18:40|180864.2|180734.2|180874.4|180744.4|180874.4|180744.4|180864.2|180734.2|6
1731403130000|2024-11-12 09:18:50|180869.4|180739.4|180872.1|180742.1|180872.1|180742.1|180867.1|180737.1|9
1731403140000|2024-11-12 09:19:00|180869.1|180739.1|180866.4|180736.4|180869.1|180739.1|180865.7|180735.7|11
1731403150000|2024-11-12 09:19:10|180862.4|180732.4|180854.5|180724.5|180862.4|180732.4|180849.9|180719.9|12
1731403160000|2024-11-12 09:19:20|180854.2|180724.2|180838.4|180708.4|180867.8|180737.8|180837.4|180707.4|11
1731403170000|2024-11-12 09:19:30|180836.9|180706.9|180824.2|180694.2|180836.9|180706.9|180817.2|180687.2|13
1731403180000|2024-11-12 09:19:40|180818.2|180688.2|180819.9|180689.9|180830|180700|180817.9|180687.9|13
1731403190000|2024-11-12 09:19:50|180819.6|180689.6|180851.7|180721.7|180863.8|180733.8|180819.6|180689.6|15
1731403200000|2024-11-12 09:20:00|180849.5|180719.5|180830|180700|180849.5|180719.5|180819.8|180689.8|10
1731403210000|2024-11-12 09:20:10|180829.5|180699.5|180847.9|180717.9|180847.9|180717.9|180829.5|180699.5|5
1731403220000|2024-11-12 09:20:20|180850.5|180720.5|180862|180732|180862|180732|180850.5|180720.5|3
1731403230000|2024-11-12 09:20:30|180862.6|180732.6|180864.2|180734.2|180870.1|180740.1|180858.3|180728.3|12
1731403240000|2024-11-12 09:20:40|180863.8|180733.8|180863.8|180733.8|180870.5|180740.5|180863.2|180733.2|7
1731403250000|2024-11-12 09:20:50|180863.2|180733.2|180865.8|180735.8|180869.8|180739.8|180863.2|180733.2|7
1731403260000|2024-11-12 09:21:00|180867.5|180737.5|180862.2|180732.2|180876.2|180746.2|180860.5|180730.5|6
1731403270000|2024-11-12 09:21:10|180861.8|180731.8|180872.9|180742.9|180877.9|180747.9|180861.8|180731.8|6
1731403280000|2024-11-12 09:21:20|180869.3|180739.3|180870.3|180740.3|180875.9|180745.9|180869.3|180739.3|6
1731403290000|2024-11-12 09:21:30|180867.9|180737.9|180874.5|180744.5|180874.5|180744.5|180867.9|180737.9|10
1731403300000|2024-11-12 09:21:40|180875.6|180745.6|180878|180748|180878|180748|180873|180743|6
1731403310000|2024-11-12 09:21:50|180962|180832|180943.1|180813.1|180962|180832|180942.4|180812.4|11
1731403320000|2024-11-12 09:22:00|180953.1|180823.1|180957.1|180827.1|180960.8|180830.8|180940.2|180810.2|13
1731403330000|2024-11-12 09:22:10|180961.5|180831.5|180949.2|180819.2|180979|180849|180949.2|180819.2|11
1731403340000|2024-11-12 09:22:20|180947.6|180817.6|180948.1|180818.1|180948.4|180818.4|180944|180814|11
1731403350000|2024-11-12 09:22:30|180947.1|180817.1|180945.4|180815.4|180947.7|180817.7|180945|180815|7
1731403360000|2024-11-12 09:22:40|180943.8|180813.8|180927.9|180797.9|180943.8|180813.8|180921.6|180791.6|10
1731403370000|2024-11-12 09:22:50|180930.3|180800.3|180930.2|180800.2|180938|180808|180930.1|180800.1|7
1731403380000|2024-11-12 09:23:00|180925.2|180795.2|180919.5|180789.5|180936.5|180806.5|180919.5|180789.5|18
1731403390000|2024-11-12 09:23:10|180918.9|180788.9|180928.4|180798.4|180928.4|180798.4|180918.9|180788.9|4
1731403400000|2024-11-12 09:23:20|180930.2|180800.2|180920.3|180830.3|180932|180830.3|180920.3|180800.2|3
1731403410000|2024-11-12 09:23:30|180916.7|180826.7|180908.7|180818.7|180919.3|180829.3|180904.4|180814.4|7
1731403420000|2024-11-12 09:23:40|180915.5|180825.5|180928.6|180798.6|180928.6|180825.5|180899.5|180791.8|8
1731403430000|2024-11-12 09:23:50|180926.9|180796.9|180920.6|180790.6|180926.9|180796.9|180920.6|180790.6|2
1731403440000|2024-11-12 09:24:00|180927.9|180797.9|180931.3|180801.3|180931.3|180801.3|180927.9|180797.9|5
1731403450000|2024-11-12 09:24:10|180918.3|180828.3|180918.3|180828.3|180918.3|180828.3|180918.3|180828.3|1
1731403460000|2024-11-12 09:24:20|180919.9|180829.9|180916.6|180826.6|180919.9|180829.9|180916.6|180826.6|2
1731403470000|2024-11-12 09:24:30|180921.9|180831.9|180918.2|180828.2|180921.9|180831.9|180918.2|180828.2|2
1731403480000|2024-11-12 09:24:40|180912.9|180822.9|180915.3|180825.3|180918.6|180828.6|180912.9|180822.9|3
1731403490000|2024-11-12 09:24:50|180901.4|180811.4|180899.5|180809.5|180910.3|180820.3|180899.5|180809.5|5
1731403500000|2024-11-12 09:25:00|180906.2|180816.2|180913.1|180823.1|180913.1|180823.1|180901.9|180811.9|4
1731403510000|2024-11-12 09:25:10|180910.5|180820.5|180901.4|180811.4|180915.5|180825.5|180899.4|180809.4|6
1731403520000|2024-11-12 09:25:20|180901.3|180811.3|180910.3|180820.3|180910.3|180820.3|180901.3|180811.3|2
1731403530000|2024-11-12 09:25:30|180912.5|180822.5|180910.8|180820.8|180912.5|180822.5|180910.8|180820.8|2
1731403540000|2024-11-12 09:25:40|180912.5|180822.5|180944.4|180854.4|180954.5|180864.5|180912.5|180822.5|8
1731403550000|2024-11-12 09:25:50|180940.7|180850.7|180935|180845|180946.7|180856.7|180935|180845|5
1731403560000|2024-11-12 09:26:00|180936.6|180846.6|180934.6|180844.6|180936.6|180846.6|180929.6|180839.6|4
1731403570000|2024-11-12 09:26:10|180927.6|180837.6|180927.6|180837.6|180927.6|180837.6|180927.6|180837.6|1
1731403580000|2024-11-12 09:26:20|180926.4|180836.4|180917.5|180827.5|180926.4|180836.4|180909.5|180819.5|10
1731403590000|2024-11-12 09:26:30|180912.5|180822.5|180912.5|180822.5|180912.5|180822.5|180912.5|180822.5|1
1731403600000|2024-11-12 09:26:40|180919.8|180829.8|180952.4|180822.4|180952.4|180836.8|180919.8|180810.8|5
1731403610000|2024-11-12 09:26:50|180950.3|180820.3|180949.1|180819.1|180953.8|180823.8|180949.1|180819.1|5
1731403620000|2024-11-12 09:27:00|180954.5|180824.5|180944.4|180814.4|180954.5|180824.5|180944.1|180814.1|20
1731403630000|2024-11-12 09:27:10|180946.4|180816.4|180953.6|180823.6|180955.3|180825.3|180945.7|180815.7|17
1731403640000|2024-11-12 09:27:20|180952.4|180822.4|180946.3|180816.3|180954.8|180824.8|180945.4|180815.4|12
1731403650000|2024-11-12 09:27:30|180948.1|180818.1|180947.9|180817.9|180950.2|180820.2|180947.1|180817.1|12
1731403660000|2024-11-12 09:27:40|180943.6|180813.6|180957.6|180827.6|180957.6|180827.6|180943.6|180813.6|17
1731403670000|2024-11-12 09:27:50|180955.8|180825.8|180955.4|180825.4|180960.8|180830.8|180953.8|180823.8|12
1731403680000|2024-11-12 09:28:00|180953.8|180823.8|180937|180807|180957.1|180827.1|180930.4|180800.4|19
1731403690000|2024-11-12 09:28:10|180934.5|180804.5|180928|180798|180935.8|180805.8|180926.7|180796.7|12
1731403700000|2024-11-12 09:28:20|180935.4|180805.4|180944.4|180814.4|180947.2|180817.2|180935.1|180805.1|10
1731403710000|2024-11-12 09:28:30|180943|180813|180957.6|180827.6|180957.6|180827.6|180925.7|180795.7|14
1731403720000|2024-11-12 09:28:40|180955.9|180825.9|180960|180830|180960|180830|180947.3|180817.3|24
1731403730000|2024-11-12 09:28:50|180962|180832|180979.2|180849.2|180979.6|180849.6|180962|180832|16
1731403740000|2024-11-12 09:29:00|180976.6|180846.6|180971.5|180841.5|180978.5|180848.5|180971.5|180841.5|11
1731403750000|2024-11-12 09:29:10|180974.2|180844.2|180976|180846|180985.4|180855.4|180972.1|180842.1|16
1731403760000|2024-11-12 09:29:20|180978.8|180848.8|180975.5|180845.5|180978.9|180848.9|180972.1|180842.1|10
1731403770000|2024-11-12 09:29:30|180975.3|180845.3|180973.4|180843.4|180987.2|180857.2|180958.7|180828.7|31
1731403780000|2024-11-12 09:29:40|180974.6|180844.6|180953.7|180823.7|181007.8|180847.2|180953.7|180787.4|20
1731403790000|2024-11-12 09:29:50|180990.5|180787.7|180994.5|180652.5|181028.7|180859.7|180980.4|180652.5|23
1731403800000|2024-11-12 09:30:00|181002.2|180660.2|180987.6|180645.6|181018.4|180693.2|180985.2|180643.2|19
1731403810000|2024-11-12 09:30:10|180988.9|180646.9|181007|180687.1|181019.8|180689.7|180988.9|180646.9|12
1731403820000|2024-11-12 09:30:20|181006.9|180715.1|181006.9|180714.2|181006.9|180715.1|181006.9|180714|4
1731403830000|2024-11-12 09:30:30|181014.9|180714.6|181014.4|180698.1|181014.9|180715.7|181014.4|180698.1|4
1731403840000|2024-11-12 09:30:40|181014.5|180697.6|181007|180736.1|181014.5|180736.1|181004.1|180696.9|7
1731403850000|2024-11-12 09:30:50|181013.9|180715.6|181016|180718.8|181016|180724.7|181001.4|180712.8|11
1731403860000|2024-11-12 09:31:00|181020.1|180721.8|181004.6|180762.8|181020.1|180762.8|181004.6|180710.1|12
1731403870000|2024-11-12 09:31:10|180994.1|180777.2|180995.5|180781.5|180995.5|180820.2|180950.2|180777.2|13
1731403880000|2024-11-12 09:31:20|180996.5|180784.5|180966.5|180836.5|180997.2|180836.5|180959.8|180784.4|17
1731403890000|2024-11-12 09:31:30|180963.6|180833.6|180963.3|180833.3|180964|180834|180959|180829|5
1731403900000|2024-11-12 09:31:40|180963.9|180833.9|180960.1|180830.1|180964.4|180834.4|180958.3|180828.3|8
1731403910000|2024-11-12 09:31:50|180960.4|180830.4|180965|180835|180965.1|180835.1|180958.7|180828.7|8
1731403920000|2024-11-12 09:32:00|180961|180831|180965|180835|180965|180835|180961|180831|3
1731403930000|2024-11-12 09:32:10|180959.4|180829.4|180964.5|180834.5|180964.5|180834.5|180958.3|180828.3|8
1731403940000|2024-11-12 09:32:20|180964.2|180834.2|180964.4|180834.4|180964.8|180834.8|180962.1|180832.1|6
1731403950000|2024-11-12 09:32:30|180962.7|180832.7|180970|180840|180970.3|180840.3|180962.7|180832.7|11
1731403960000|2024-11-12 09:32:40|180969.7|180839.7|180967.7|180837.7|180969.7|180839.7|180966.4|180836.4|4
1731403970000|2024-11-12 09:32:50|180966.4|180836.4|180965.1|180835.1|180966.4|180836.4|180965.1|180835.1|2
1731403980000|2024-11-12 09:33:00|180967.1|180837.1|181018.6|180888.6|181023.2|180893.2|180967.1|180837.1|8
1731403990000|2024-11-12 09:33:10|181016.9|180886.9|181015.3|180885.3|181016.9|180886.9|181015.3|180885.3|2
1731404000000|2024-11-12 09:33:20|181015.5|180885.5|181015.5|180885.5|181015.5|180885.5|181013.7|180883.7|3
1731404010000|2024-11-12 09:33:30|181012.5|180882.5|181014.3|180884.3|181015.6|180885.6|181012.5|180882.5|5
1731404020000|2024-11-12 09:33:40|181014.6|180884.6|181020.6|180890.6|181020.6|180890.6|181014.6|180884.6|3
1731404030000|2024-11-12 09:33:50|181022.5|180892.5|181022.5|180892.5|181022.5|180892.5|181019.9|180889.9|3
1731404040000|2024-11-12 09:34:00|181022.8|180892.8|181024.7|180894.7|181024.7|180894.7|181022.5|180892.5|4
1731404050000|2024-11-12 09:34:10|181031|180901|181031|180901|181031|180901|181031|180901|1
1731404070000|2024-11-12 09:34:30|181034.9|180904.9|181059.9|180969.9|181059.9|180969.9|181034.9|180904.9|2
1731404080000|2024-11-12 09:34:40|181059.4|180929.4|181068.6|180938.6|181068.6|180938.6|181059.4|180929.4|10
1731404090000|2024-11-12 09:34:50|181068.9|180938.9|181068.4|180938.4|181069.3|180939.3|181066.4|180936.4|6
1731404100000|2024-11-12 09:35:00|181069.4|180939.4|181063.4|180933.4|181069.4|180939.4|181063.4|180933.4|6
1731404110000|2024-11-12 09:35:10|181064|180934|181064.3|180934.3|181069.3|180939.3|181062.9|180932.9|11
1731404120000|2024-11-12 09:35:20|181064.9|180934.9|181068.5|180938.5|181068.5|180938.5|181064.6|180934.6|7
1731404130000|2024-11-12 09:35:30|181070.2|180940.2|181068.9|180938.9|181070.2|180940.2|181068.5|180938.5|6
1731404140000|2024-11-12 09:35:40|181068.2|180938.2|181066.9|180936.9|181068.6|180938.6|181066.9|180936.9|5
1731404150000|2024-11-12 09:35:50|181067.2|180937.2|181088.1|180958.1|181094.7|180964.7|181066.9|180936.9|11
1731404160000|2024-11-12 09:36:00|181085.9|180955.9|181083.4|180953.4|181085.9|180955.9|181072.9|180942.9|9
1731404170000|2024-11-12 09:36:10|181081.8|180951.8|181079.4|180949.4|181081.8|180951.8|181078.8|180948.8|6
1731404180000|2024-11-12 09:36:20|181077.8|180947.8|181056.7|180926.7|181077.8|180947.8|181056.7|180926.7|11
1731404190000|2024-11-12 09:36:30|181057.2|180927.2|181055.9|180925.9|181057.2|180927.2|181055.2|180925.2|4
1731404200000|2024-11-12 09:36:40|181056.2|180926.2|181055.2|180925.2|181056.2|180926.2|181054.9|180924.9|4
1731404210000|2024-11-12 09:36:50|181055.9|180925.9|181057.5|180927.5|181062.5|180932.5|181055.9|180925.9|7
1731404220000|2024-11-12 09:37:00|181059.3|180929.3|181071.9|180941.9|181077.7|180947.7|181059.3|180929.3|7
1731404230000|2024-11-12 09:37:10|181072.9|180942.9|181048.6|180918.6|181072.9|180942.9|181048.6|180918.6|6
1731404240000|2024-11-12 09:37:20|181051.1|180921.1|181044.1|180914.1|181053.3|180923.3|181041.3|180911.3|9
1731404250000|2024-11-12 09:37:30|181041.2|180911.2|181039.4|180909.4|181041.2|180911.2|181039.4|180909.4|4
1731404260000|2024-11-12 09:37:40|181006.1|180876.1|180997.3|180867.3|181006.1|180876.1|180997.3|180867.3|9
1731404270000|2024-11-12 09:37:50|180998.3|180868.3|180997|180867|180998.3|180868.3|180997|180867|6
1731404280000|2024-11-12 09:38:00|180997.3|180867.3|180998|180868|180998.3|180868.3|180997|180867|9
1731404290000|2024-11-12 09:38:10|180998.6|180868.6|180998.3|180868.3|180999.6|180869.6|180997.6|180867.6|5
1731404300000|2024-11-12 09:38:20|180997.3|180867.3|180998.7|180868.7|181001.8|180871.8|180997|180867|11
1731404310000|2024-11-12 09:38:30|180999.3|180869.3|180944.7|180814.7|180999.7|180869.7|180944.7|180814.7|12
1731404320000|2024-11-12 09:38:40|180948.7|180818.7|180948.7|180818.7|180953.4|180823.4|180945.7|180815.7|10
1731404330000|2024-11-12 09:38:50|180949.5|180819.5|180974.2|180844.2|180975.2|180845.2|180949.5|180819.5|6
1731404340000|2024-11-12 09:39:00|180974.4|180844.4|180975.4|180845.4|180975.7|180845.7|180974.4|180844.4|7
1731404350000|2024-11-12 09:39:10|180975.2|180845.2|180975.7|180845.7|180975.7|180845.7|180975.2|180845.2|2
1731404360000|2024-11-12 09:39:20|180968.6|180838.6|180979|180849|180979|180849|180966.9|180836.9|11
1731404370000|2024-11-12 09:39:30|180978.3|180848.3|180978|180848|180978.3|180848.3|180978|180848|2
1731404380000|2024-11-12 09:39:40|180978.5|180848.5|180978.1|180848.1|180982.6|180852.6|180977.6|180847.6|6
1731404400000|2024-11-12 09:40:00|180977.8|180847.8|180978.1|180848.1|180978.1|180848.1|180977.6|180847.6|6
1731404410000|2024-11-12 09:40:10|180977.6|180847.6|180994|180904|181006.9|180916.9|180977.6|180847.6|14
1731404420000|2024-11-12 09:40:20|180992.3|180902.3|180992.3|180902.3|180992.6|180902.6|180992.3|180902.3|3
1731404430000|2024-11-12 09:40:30|180992.6|180902.6|180995|180905|180995|180905|180992.6|180902.6|7
1731404440000|2024-11-12 09:40:40|180995.4|180905.4|180998.3|180908.3|181002.2|180912.2|180995.4|180905.4|6
1731404450000|2024-11-12 09:40:50|180997.7|180907.7|180995.9|180905.9|180999|180909|180995.9|180905.9|8
1731404460000|2024-11-12 09:41:00|180995.6|180905.6|180995.9|180905.9|180996.5|180906.5|180995.5|180905.5|5
1731404470000|2024-11-12 09:41:10|180994.9|180904.9|180995.6|180905.6|180996.2|180906.2|180994.6|180904.6|6
1731404480000|2024-11-12 09:41:20|180995.9|180905.9|181002.2|180912.2|181002.2|180912.2|180995.9|180905.9|5
1731404490000|2024-11-12 09:41:30|181003.8|180913.8|181040.5|180910.5|181042.2|180913.8|181003.8|180908.9|10
1731404500000|2024-11-12 09:41:40|181040.9|180910.9|181051.8|180921.8|181051.8|180921.8|181040.9|180910.9|6
1731404520000|2024-11-12 09:42:00|181085.3|180955.3|181085.3|180955.3|181085.3|180955.3|181085.3|180955.3|1
1731404530000|2024-11-12 09:42:10|181085.6|180955.6|181087.8|180957.8|181088.8|180958.8|181085.6|180955.6|5
1731404540000|2024-11-12 09:42:20|181088.8|180958.8|181088.8|180958.8|181088.8|180958.8|181088.5|180958.5|3
1731404550000|2024-11-12 09:42:30|181088.5|180958.5|181087.8|180957.8|181088.5|180958.5|181087.8|180957.8|5
1731404560000|2024-11-12 09:42:40|181088.2|180958.2|181089.2|180959.2|181089.2|180959.2|181088.2|180958.2|2
1731404570000|2024-11-12 09:42:50|181088.8|180958.8|181087.8|180957.8|181091.5|180961.5|181087.8|180957.8|5
1731404580000|2024-11-12 09:43:00|181086.2|180956.2|181084.6|180954.6|181086.2|180956.2|181084.6|180954.6|4
1731404590000|2024-11-12 09:43:10|181084.3|180954.3|181082.3|180952.3|181085.6|180955.6|181081.9|180951.9|7
1731404600000|2024-11-12 09:43:20|181080.6|180950.6|181083.3|180953.3|181083.3|180953.3|181079.9|180949.9|5
1731404610000|2024-11-12 09:43:30|181083.6|180953.6|181082|180952|181085|180955|181081.4|180951.4|7
1731404620000|2024-11-12 09:43:40|181088|180958|181083|180953|181088|180958|181082.7|180952.7|7
1731404630000|2024-11-12 09:43:50|181083.4|180953.4|181085.7|180955.7|181085.7|180955.7|181082.4|180952.4|5
1731404640000|2024-11-12 09:44:00|181083.7|180953.7|181087.4|180957.4|181087.4|180957.4|181083|180953|3
1731404650000|2024-11-12 09:44:10|181083.7|180953.7|181083.7|180953.7|181084|180954|181083|180953|5
1731404660000|2024-11-12 09:44:20|181094|180964|181095.2|180965.2|181095.6|180965.6|181094|180964|4
1731404670000|2024-11-12 09:44:30|181096.6|180966.6|181099.1|180969.1|181099.1|180969.1|181096.6|180966.6|4
1731404680000|2024-11-12 09:44:40|181099.5|180969.5|181090.1|181000.1|181099.5|181000.1|181069.5|180969.5|5
1731404700000|2024-11-12 09:45:00|181088.2|180998.2|181085.5|180995.5|181088.2|180998.2|181085.5|180995.5|2
1731404720000|2024-11-12 09:45:20|181087.3|180997.3|181105.2|181015.2|181113.9|181023.9|181087.3|180997.3|7
1731404730000|2024-11-12 09:45:30|181104.2|181014.2|181101.9|181011.9|181104.2|181014.2|181101.9|181011.9|4
1731404740000|2024-11-12 09:45:40|181101.5|181011.5|181101.5|181011.5|181101.9|181011.9|181101.5|181011.5|3
1731404750000|2024-11-12 09:45:50|181117.8|180987.8|181117.8|180987.8|181117.8|180987.8|181117.8|180987.8|1
1731404760000|2024-11-12 09:46:00|181115.9|180985.9|181113.2|180983.2|181115.9|180985.9|181112.2|180982.2|3
1731404770000|2024-11-12 09:46:10|181168.3|181038.3|181157.8|181067.8|181168.3|181076.3|181157.8|181038.3|8
1731404780000|2024-11-12 09:46:20|181153.1|181063.1|181156.6|181026.6|181156.7|181063.1|181151.4|181024.9|5
1731404790000|2024-11-12 09:46:30|181156.2|181026.2|181137|181007|181156.2|181026.2|181137|181007|3
1731404800000|2024-11-12 09:46:40|181135.6|181005.6|181126.9|180996.9|181135.6|181005.6|181126.9|180996.9|6
1731404810000|2024-11-12 09:46:50|181127.9|180997.9|181123.6|180993.6|181129.5|180999.5|181123.6|180993.6|9
1731404820000|2024-11-12 09:47:00|181124|180994|181057.7|180927.7|181129.3|180999.3|181057.7|180927.7|10
1731404830000|2024-11-12 09:47:10|181059.4|180929.4|181059.4|180929.4|181059.4|180929.4|181059.4|180929.4|1
1731404840000|2024-11-12 09:47:20|181057.7|180927.7|181057.7|180927.7|181058.1|180928.1|181057.4|180927.4|4
1731404850000|2024-11-12 09:47:30|181023.5|180893.5|181006.7|180876.7|181030.2|180900.2|181002.1|180872.1|11
1731404860000|2024-11-12 09:47:40|181015.7|180885.7|181001.9|180871.9|181015.7|180885.7|181000.9|180870.9|9
1731404870000|2024-11-12 09:47:50|181001.2|180871.2|180959.1|180869.1|181001.7|180872.4|180959.1|180849.1|7
1731404880000|2024-11-12 09:48:00|180972.4|180882.4|180961.6|180831.6|180972.4|180882.4|180945.7|180831.6|5
1731404890000|2024-11-12 09:48:10|180964.9|180834.9|180960.6|180830.6|180964.9|180834.9|180960.6|180830.6|2
1731404900000|2024-11-12 09:48:20|180962.3|180832.3|180933.6|180803.6|180962.3|180832.3|180933.6|180803.6|7
1731404910000|2024-11-12 09:48:30|180932.6|180802.6|180929.2|180799.2|180932.6|180802.6|180928.9|180798.9|9
1731404920000|2024-11-12 09:48:40|180928.9|180798.9|180929.9|180799.9|180929.9|180799.9|180928.9|180798.9|4
1731404930000|2024-11-12 09:48:50|180929.5|180799.5|180930.8|180800.8|180931.2|180801.2|180929.5|180799.5|3
1731404940000|2024-11-12 09:49:00|180932.4|180802.4|180934|180804|180938|180808|180932.4|180802.4|7
1731404950000|2024-11-12 09:49:10|180933.6|180803.6|180933.6|180803.6|180934|180804|180933.3|180803.3|5
1731404960000|2024-11-12 09:49:20|180934|180804|180961.4|180831.4|180961.4|180831.4|180933.6|180803.6|6
1731404970000|2024-11-12 09:49:30|180958.7|180828.7|180942|180812|180958.7|180828.7|180938|180808|11
1731404980000|2024-11-12 09:49:40|180948.3|180818.3|180948.3|180818.3|180952.3|180822.3|180948.3|180818.3|10
1731404990000|2024-11-12 09:49:50|180948.7|180818.7|180939|180809|180948.7|180818.7|180938.7|180808.7|9
1731405000000|2024-11-12 09:50:00|180941.7|180811.7|180949.3|180819.3|180949.3|180819.3|180935.3|180805.3|10
1731405010000|2024-11-12 09:50:10|180945.4|180815.4|180944.6|180814.6|180950.6|180820.6|180939.3|180809.3|14
1731405020000|2024-11-12 09:50:20|180944.3|180814.3|180951.3|180821.3|180951.3|180821.3|180944.3|180814.3|8
1731405030000|2024-11-12 09:50:30|180952.9|180822.9|180952.4|180822.4|180956.1|180826.1|180952.4|180822.4|7
1731405040000|2024-11-12 09:50:40|180952.7|180822.7|180952.4|180822.4|180955.1|180825.1|180952.4|180822.4|6
1731405050000|2024-11-12 09:50:50|180953.1|180823.1|180952.2|180822.2|180953.1|180823.1|180952.1|180822.1|5
1731405060000|2024-11-12 09:51:00|180952.9|180822.9|180942.2|180812.2|180952.9|180822.9|180940.2|180810.2|5
1731405070000|2024-11-12 09:51:10|180940.6|180810.6|180957.1|180827.1|180962.4|180832.4|180940.6|180810.6|3
1731405090000|2024-11-12 09:51:30|180955|180825|180955|180825|180955|180825|180955|180825|1
1731405100000|2024-11-12 09:51:40|180951.1|180821.1|180927.2|180797.2|180951.1|180821.1|180927.2|180797.2|10
1731405110000|2024-11-12 09:51:50|180925.3|180795.3|180842|180712|180925.3|180795.3|180842|180712|13
1731405120000|2024-11-12 09:52:00|180840.4|180710.4|180837.4|180707.4|180840.4|180710.4|180836.7|180706.7|7
1731405130000|2024-11-12 09:52:10|180838.1|180708.1|180834.7|180704.7|180838.7|180708.7|180834|180704|10
1731405140000|2024-11-12 09:52:20|180834.4|180704.4|180831.1|180701.1|180834.4|180704.4|180830.8|180700.8|8
1731405150000|2024-11-12 09:52:30|180832.4|180702.4|180838.7|180708.7|180838.7|180708.7|180831.4|180701.4|11
1731405160000|2024-11-12 09:52:40|180836.1|180706.1|180835.8|180705.8|180836.1|180706.1|180829.8|180699.8|11
1731405170000|2024-11-12 09:52:50|180836.8|180706.8|180838.9|180708.9|180841|180711|180836.8|180706.8|7
1731405180000|2024-11-12 09:53:00|180839.3|180709.3|180838.6|180708.6|180839.3|180709.3|180837.6|180707.6|5
1731405190000|2024-11-12 09:53:10|180837.6|180707.6|180838.9|180708.9|180839.3|180709.3|180837.6|180707.6|6
1731405200000|2024-11-12 09:53:20|180839.3|180709.3|180825.9|180695.9|180839.3|180709.3|180825.9|180695.9|3
1731405210000|2024-11-12 09:53:30|180830.6|180700.6|180812.3|180682.3|180830.6|180700.6|180812.3|180682.3|7
1731405220000|2024-11-12 09:53:40|180810.5|180680.5|180746.5|180656.5|180810.5|180680.5|180745|180647.6|7
1731405230000|2024-11-12 09:53:50|180745|180655|180745|180655|180745|180655|180745|180655|1
1731405240000|2024-11-12 09:54:00|180743.4|180653.4|180741.2|180651.2|180743.4|180653.4|180739.3|180649.3|8
1731405250000|2024-11-12 09:54:10|180741.5|180651.5|180714.8|180624.8|180741.5|180651.5|180711.5|180621.5|12
1731405260000|2024-11-12 09:54:20|180719.1|180629.1|180722|180632|180725.3|180635.3|180711.2|180621.2|11
1731405270000|2024-11-12 09:54:30|180758.7|180628.7|180758|180628|180762.3|180632.3|180755.3|180625.3|11
1731405280000|2024-11-12 09:54:40|180756.1|180626.1|180737.1|180607.1|180756.1|180626.1|180737.1|180607.1|7
1731405290000|2024-11-12 09:54:50|180735.4|180605.4|180695.9|180565.9|180735.4|180605.4|180680.6|180564.2|7
1731405300000|2024-11-12 09:55:00|180693.6|180563.6|180690.2|180560.2|180693.6|180563.6|180690.2|180560.2|4
1731405310000|2024-11-12 09:55:10|180688.7|180558.7|180683.7|180553.7|180688.7|180558.7|180683.7|180553.7|3
1731405320000|2024-11-12 09:55:20|180688|180558|180684.4|180554.4|180688|180558|180678|180548|7
1731405330000|2024-11-12 09:55:30|180678|180548|180662.2|180532.2|180678|180548|180649|180519|8
1731405340000|2024-11-12 09:55:40|180667.2|180537.2|180657.1|180527.1|180667.2|180537.2|180657.1|180527.1|6
1731405350000|2024-11-12 09:55:50|180662.1|180532.1|180656.1|180526.1|180662.1|180532.1|180656.1|180526.1|2
1731405360000|2024-11-12 09:56:00|180661.8|180531.8|180630.3|180500.3|180669.1|180539.1|180630.3|180500.3|10
1731405370000|2024-11-12 09:56:10|180623|180493|180632.1|180502.1|180636.4|180506.4|180622.3|180492.3|18
1731405380000|2024-11-12 09:56:20|180628|180498|180633.6|180543.6|180635.3|180545.3|180621.3|180491.3|11
1731405390000|2024-11-12 09:56:30|180638.9|180548.9|180647|180557|180651.2|180561.2|180638.9|180548.9|9
1731405400000|2024-11-12 09:56:40|180645.5|180555.5|180645.4|180555.4|180645.5|180555.5|180644|180554|3
1731405410000|2024-11-12 09:56:50|180647.4|180557.4|180645.1|180555.1|180648.9|180558.9|180645.1|180555.1|5
1731405420000|2024-11-12 09:57:00|180646.7|180556.7|180646.3|180556.3|180654.7|180564.7|180645.1|180555.1|9
1731405430000|2024-11-12 09:57:10|180644.8|180554.8|180646.4|180556.4|180646.4|180556.4|180644.4|180554.4|3
1731405440000|2024-11-12 09:57:20|180646.1|180556.1|180676.1|180546.1|180676.1|180557.1|180645.4|180544.5|6
1731405450000|2024-11-12 09:57:30|180677.6|180547.6|180678.2|180548.2|180678.9|180548.9|180677.6|180547.6|4
1731405460000|2024-11-12 09:57:40|180677.6|180547.6|180677.9|180547.9|180677.9|180547.9|180677.6|180547.6|2
1731405470000|2024-11-12 09:57:50|180679.2|180549.2|180693.2|180563.2|180693.2|180563.2|180678.9|180548.9|8
1731405480000|2024-11-12 09:58:00|180693.5|180563.5|180693.5|180563.5|180693.5|180563.5|180693.2|180563.2|3
1731405490000|2024-11-12 09:58:10|180693.2|180563.2|180686.2|180556.2|180693.2|180563.2|180686.2|180556.2|3
1731405500000|2024-11-12 09:58:20|180686.5|180556.5|180686.5|180556.5|180686.8|180556.8|180686.5|180556.5|3
1731405510000|2024-11-12 09:58:30|180687.2|180557.2|180703.3|180573.3|180703.3|180573.3|180687.2|180557.2|5
1731405520000|2024-11-12 09:58:40|180704.9|180574.9|180704.9|180574.9|180704.9|180574.9|180704.9|180574.9|1
1731405540000|2024-11-12 09:59:00|180743.2|180613.2|180746.1|180616.1|180747.4|180617.4|180743.2|180613.2|3
1731405550000|2024-11-12 09:59:10|180748.9|180618.9|180749.7|180619.7|180749.7|180619.7|180747.9|180617.9|5
1731405570000|2024-11-12 09:59:30|180778.5|180648.5|180791.9|180661.9|180792.8|180662.8|180778.5|180648.5|5
1731405580000|2024-11-12 09:59:40|180794.2|180664.2|180787.5|180657.5|180794.2|180664.2|180720.5|180630.5|6
1731405590000|2024-11-12 09:59:50|180789.6|180659.6|180776.1|180646.1|180789.6|180659.6|180770.6|180640.6|5
1731405600000|2024-11-12 10:00:00|180803.6|180673.6|180813.1|180683.1|180842.3|180712.3|180803.6|180673.6|11
1731405610000|2024-11-12 10:00:10|180794.2|180664.2|180788.1|180658.1|180795.2|180665.2|180784.5|180654.5|10
1731405620000|2024-11-12 10:00:20|180788.4|180658.4|180787.2|180657.2|180793.9|180663.9|180787.2|180657.2|3
1731405630000|2024-11-12 10:00:30|180791.6|180661.6|180789.2|180659.2|180792.6|180662.6|180789.2|180659.2|8
1731405640000|2024-11-12 10:00:40|180789.6|180659.6|180791.3|180661.3|180791.3|180661.3|180788.9|180658.9|4
1731405650000|2024-11-12 10:00:50|180791.6|180661.6|180790.1|180660.1|180792.4|180662.4|180790.1|180660.1|8
1731405670000|2024-11-12 10:01:10|180775.4|180645.4|180774.4|180644.4|180775.4|180645.4|180774.4|180644.4|2
1731405680000|2024-11-12 10:01:20|180772|180642|180784|180654|180785.1|180655.1|180772|180642|9
1731405690000|2024-11-12 10:01:30|180786.6|180656.6|180783|180653|180789.1|180659.1|180782|180652|10
1731405700000|2024-11-12 10:01:40|180782.7|180652.7|180782.7|180652.7|180783|180653|180782.4|180652.4|4
1731405710000|2024-11-12 10:01:50|180791.7|180661.7|180784|180654|180791.7|180661.7|180784|180654|2
1731405720000|2024-11-12 10:02:00|180785.7|180655.7|180757.3|180627.3|180785.7|180655.7|180757.3|180627.3|4
1731405730000|2024-11-12 10:02:10|180756.3|180626.3|180757.6|180627.6|180757.6|180627.6|180756.3|180626.3|2
1731405740000|2024-11-12 10:02:20|180753.8|180623.8|180692.7|180562.7|180753.8|180623.8|180692.7|180562.7|14
1731405750000|2024-11-12 10:02:30|180692.4|180562.4|180677.1|180547.1|180692.4|180562.4|180675|180545|13
1731405760000|2024-11-12 10:02:40|180676.1|180546.1|180674.2|180544.2|180676.1|180546.1|180674.1|180544.1|6
1731405770000|2024-11-12 10:02:50|180675.5|180545.5|180674.5|180544.5|180675.5|180545.5|180674.5|180544.5|6
1731405780000|2024-11-12 10:03:00|180671|180541|180634.5|180504.5|180671|180541|180632.6|180502.6|16
1731405790000|2024-11-12 10:03:10|180635|180505|180657.5|180527.5|180657.7|180527.7|180633.3|180503.3|11
1731405800000|2024-11-12 10:03:20|180657.9|180527.9|180685.5|180555.5|180687.2|180557.2|180657.9|180527.9|15
1731405810000|2024-11-12 10:03:30|180685.2|180555.2|180657.1|180527.1|180685.2|180555.2|180655.6|180525.6|10
1731405820000|2024-11-12 10:03:40|180657.3|180527.3|180681.6|180551.6|180684|180554|180657.3|180527.3|13
1731405830000|2024-11-12 10:03:50|180681.4|180551.4|180683.6|180553.6|180688.8|180558.8|180681.1|180551.1|11
1731405840000|2024-11-12 10:04:00|180683.2|180553.2|180693.3|180563.3|180693.3|180563.3|180683.2|180553.2|10
1731405850000|2024-11-12 10:04:10|180694.8|180564.8|180703.8|180573.8|180703.8|180573.8|180694.8|180564.8|3
1731405860000|2024-11-12 10:04:20|180693.2|180603.2|180686.2|180596.2|180693.2|180603.2|180686.2|180596.2|8
1731405870000|2024-11-12 10:04:30|180691.8|180601.8|180691.8|180601.8|180691.8|180601.8|180691.8|180601.8|1
1731405880000|2024-11-12 10:04:40|180686.2|180596.2|180693.6|180603.6|180708.5|180618.5|180686.2|180596.2|9
1731405890000|2024-11-12 10:04:50|180688.2|180598.2|180672.6|180582.6|180688.2|180598.2|180669.6|180579.6|8
1731405900000|2024-11-12 10:05:00|180670.9|180580.9|180675.6|180545.6|180675.6|180580.9|180657.2|180545.6|5
1731405910000|2024-11-12 10:05:10|180681.3|180551.3|180692.3|180562.3|180692.3|180562.3|180681.3|180551.3|3
1731405920000|2024-11-12 10:05:20|180694|180564|180697.7|180567.7|180697.7|180567.7|180694|180564|3
1731405930000|2024-11-12 10:05:30|180695.7|180565.7|180692.2|180562.2|180695.7|180565.7|180691.2|180561.2|6
1731405940000|2024-11-12 10:05:40|180700.5|180570.5|180700.5|180570.5|180700.5|180570.5|180700.5|180570.5|1
1731405950000|2024-11-12 10:05:50|180701.5|180571.5|180679.1|180589.1|180701.5|180589.2|180675.2|180570.5|5
1731405960000|2024-11-12 10:06:00|180680.5|180590.5|180670.5|180580.5|180680.5|180590.5|180670.5|180580.5|6
1731405970000|2024-11-12 10:06:10|180668.8|180578.8|180643.9|180553.9|180668.8|180578.8|180624.9|180534.9|4
1731405980000|2024-11-12 10:06:20|180658.9|180528.9|180669.7|180539.7|180669.7|180539.7|180658.9|180528.9|4
1731405990000|2024-11-12 10:06:30|180672.2|180542.2|180687.9|180557.9|180691.9|180561.9|180672.2|180542.2|5
1731406000000|2024-11-12 10:06:40|180685.2|180555.2|180684.9|180554.9|180690.9|180560.9|180684.9|180554.9|4
1731406010000|2024-11-12 10:06:50|180686.5|180556.5|180693.4|180563.4|180696.1|180566.1|180686.1|180556.1|8
1731406020000|2024-11-12 10:07:00|180688.1|180558.1|180681|180551|180688.3|180558.3|180681|180551|10
1731406030000|2024-11-12 10:07:10|180688|180558|180691.3|180561.3|180691.3|180561.3|180688|180558|2
1731406040000|2024-11-12 10:07:20|180688.6|180558.6|180686.6|180556.6|180688.6|180558.6|180686.6|180556.6|2
1731406050000|2024-11-12 10:07:30|180684.9|180554.9|180705.7|180615.7|180705.7|180615.7|180684.2|180554.2|9
1731406060000|2024-11-12 10:07:40|180746.4|180656.4|180746.4|180656.4|180746.4|180656.4|180746.4|180656.4|1
1731406070000|2024-11-12 10:07:50|180772.3|180682.3|180791.8|180701.8|180793.5|180703.5|180772.3|180682.3|6
1731406080000|2024-11-12 10:08:00|180793.5|180703.5|180761.6|180671.6|180794.5|180704.5|180753|180663|6
1731406090000|2024-11-12 10:08:10|180759.9|180669.9|180736.4|180646.4|180763|180673|180736.4|180646.4|7
1731406100000|2024-11-12 10:08:20|180738.3|180648.3|180738.3|180648.3|180738.3|180648.3|180738.3|180648.3|1
1731406110000|2024-11-12 10:08:30|180734.5|180644.5|180709|180619|180737.2|180647.2|180709|180619|6
1731406120000|2024-11-12 10:08:40|180706.5|180616.5|180709.8|180619.8|180716.2|180626.2|180706.5|180616.5|3
1731406130000|2024-11-12 10:08:50|180710.5|180620.5|180714.1|180624.1|180714.1|180624.1|180709.8|180619.8|3
1731406140000|2024-11-12 10:09:00|180709.8|180619.8|180715.7|180625.7|180715.7|180625.7|180709.8|180619.8|3
1731406150000|2024-11-12 10:09:10|180713.6|180623.6|180723.1|180633.1|180723.1|180633.1|180713.6|180623.6|2
1731406160000|2024-11-12 10:09:20|180719.4|180629.4|180711.4|180621.4|180719.4|180629.4|180709.8|180619.8|6
1731406170000|2024-11-12 10:09:30|180709.8|180619.8|180709.8|180619.8|180709.8|180619.8|180709.8|180619.8|1
1731406190000|2024-11-12 10:09:50|180713.4|180623.4|180736.6|180646.6|180736.6|180646.6|180709.8|180619.8|4
1731406200000|2024-11-12 10:10:00|180735.6|180645.6|180736.6|180646.6|180736.6|180646.6|180735.6|180645.6|2
1731406210000|2024-11-12 10:10:10|180735|180645|180735.2|180645.2|180736.8|180646.8|180735|180645|3
1731406220000|2024-11-12 10:10:20|180735.5|180645.5|180735.2|180645.2|180735.5|180645.5|180735.2|180645.2|2
1731406230000|2024-11-12 10:10:30|180734.9|180644.9|180735.1|180645.1|180739.1|180649.1|180734.9|180644.9|5
1731406250000|2024-11-12 10:10:50|180736.6|180646.6|180736.6|180646.6|180736.6|180646.6|180736.6|180646.6|1
1731406260000|2024-11-12 10:11:00|180740|180650|180740|180650|180740|180650|180740|180650|1
1731406270000|2024-11-12 10:11:10|180741.4|180651.4|180741.4|180651.4|180741.4|180651.4|180741.4|180651.4|1
1731406280000|2024-11-12 10:11:20|180749.4|180659.4|180740|180650|180751.7|180661.7|180740|180650|5
1731406290000|2024-11-12 10:11:30|180738.7|180648.7|180738|180648|180738.7|180648.7|180738|180648|2
1731406320000|2024-11-12 10:12:00|180736.3|180646.3|180736.3|180646.3|180736.3|180646.3|180736.3|180646.3|1
1731406350000|2024-11-12 10:12:30|180691.4|180601.4|180739.6|180609.6|180741|180611|180691.4|180589.2|7
1731406360000|2024-11-12 10:12:40|180741|180611|180739.1|180609.1|180741|180611|180734.8|180604.8|4
1731406370000|2024-11-12 10:12:50|180737.3|180607.3|180739.2|180609.2|180741.2|180611.2|180720.6|180590.6|7
1731406380000|2024-11-12 10:13:00|180741.2|180611.2|180742.9|180612.9|180742.9|180612.9|180739.2|180609.2|4
1731406400000|2024-11-12 10:13:20|180743.3|180613.3|180743.3|180613.3|180743.3|180613.3|180743.3|180613.3|1
1731406410000|2024-11-12 10:13:30|180742.9|180612.9|180753.2|180623.2|180753.2|180623.2|180741.9|180611.9|6
1731406420000|2024-11-12 10:13:40|180749.5|180619.5|180749.9|180619.9|180749.9|180619.9|180749.5|180619.5|2
1731406430000|2024-11-12 10:13:50|180749.5|180619.5|180762|180672|180769.6|180679.6|180734.9|180619.5|10
1731406440000|2024-11-12 10:14:00|180767.6|180677.6|180771|180681|180774.7|180684.7|180763.6|180673.6|6
1731406450000|2024-11-12 10:14:10|180767|180677|180768.3|180678.3|180771.3|180681.3|180765.3|180675.3|5
1731406460000|2024-11-12 10:14:20|180764.3|180674.3|180763|180673|180767|180677|180762|180672|6
1731406470000|2024-11-12 10:14:30|180769.3|180679.3|180772.1|180682.1|180777.9|180687.9|180765.7|180675.7|5
1731406480000|2024-11-12 10:14:40|180776|180686|180807.8|180717.8|180807.8|180717.8|180776|180686|5
1731406490000|2024-11-12 10:14:50|180806.4|180716.4|180804|180714|180806.4|180716.4|180804|180714|2
1731406500000|2024-11-12 10:15:00|180801.7|180711.7|180804|180714|180804|180714|180801.7|180711.7|2
1731406510000|2024-11-12 10:15:10|180811.8|180721.8|180866.5|180776.5|180885.2|180795.2|180811.8|180721.8|17
1731406520000|2024-11-12 10:15:20|180875.9|180745.9|180801|180711|180878.2|180754.8|180800.4|180710.4|15
1731406530000|2024-11-12 10:15:30|180793.2|180703.2|180796.8|180706.8|180796.8|180706.8|180791.5|180701.5|9
1731406540000|2024-11-12 10:15:40|180793.2|180703.2|180795|180705|180795|180705|180791.3|180701.3|3
1731406550000|2024-11-12 10:15:50|180796.7|180706.7|180814.4|180684.4|180814.4|180706.7|180795.1|180680.8|4
1731406560000|2024-11-12 10:16:00|180807|180677|180816.6|180686.6|180816.6|180686.6|180797.6|180667.6|12
1731406570000|2024-11-12 10:16:10|180814.9|180684.9|180815.2|180685.2|180816.9|180686.9|180811.6|180681.6|5
1731406590000|2024-11-12 10:16:30|180813.4|180683.4|180816.9|180686.9|180818.6|180688.6|180813.4|180683.4|10
1731406600000|2024-11-12 10:16:40|180817.3|180687.3|180821.3|180691.3|180821.3|180691.3|180817.3|180687.3|4
1731406610000|2024-11-12 10:16:50|180826.3|180696.3|180817.4|180687.4|180826.3|180696.3|180817.4|180687.4|5
1731406620000|2024-11-12 10:17:00|180819.2|180689.2|180819.9|180689.9|180819.9|180689.9|180819.2|180689.2|2
1731406630000|2024-11-12 10:17:10|180819.2|180689.2|180821.2|180691.2|180827.9|180697.9|180819.2|180689.2|4
1731406650000|2024-11-12 10:17:30|180820.5|180690.5|180819.9|180689.9|180820.5|180690.5|180819.9|180689.9|2
1731406660000|2024-11-12 10:17:40|180827.9|180697.9|180822.2|180692.2|180829.2|180699.2|180820.8|180690.8|8
1731406670000|2024-11-12 10:17:50|180830.2|180700.2|180895.4|180765.4|180902.4|180780.2|180830.2|180700.2|9
1731406680000|2024-11-12 10:18:00|180897.1|180767.1|180893|180763|180897.1|180767.1|180885.8|180755.8|9
1731406690000|2024-11-12 10:18:10|180890|180760|180872|180742|180890|180760|180868.6|180738.6|10
1731406700000|2024-11-12 10:18:20|180870.3|180740.3|180869.3|180739.3|180870.3|180740.3|180868.6|180738.6|10
1731406710000|2024-11-12 10:18:30|180877|180747|180878.7|180748.7|180878.8|180748.8|180877|180747|3
1731406740000|2024-11-12 10:19:00|180870.5|180740.5|180868.8|180738.8|180870.5|180740.5|180867.5|180737.5|8
1731406750000|2024-11-12 10:19:10|180876.5|180746.5|180866.9|180736.9|180878.2|180748.2|180866.9|180736.9|6
1731406760000|2024-11-12 10:19:20|180868.3|180738.3|180878|180748|180878|180748|180867.9|180737.9|5
1731406770000|2024-11-12 10:19:30|180873.7|180743.7|180870.8|180740.8|180878.2|180748.2|180867.9|180737.9|8
1731406780000|2024-11-12 10:19:40|180867.5|180737.5|180870.8|180740.8|180870.8|180740.8|180867.5|180737.5|3
1731406790000|2024-11-12 10:19:50|180866.5|180736.5|180871.6|180741.6|180878.3|180748.3|180866.5|180736.5|6
1731406800000|2024-11-12 10:20:00|180878.3|180748.3|180868.2|180738.2|180879.3|180749.3|180868.2|180738.2|5
1731406810000|2024-11-12 10:20:10|180869.5|180739.5|180869.5|180739.5|180869.5|180739.5|180869.5|180739.5|1
1731406820000|2024-11-12 10:20:20|180869.8|180739.8|180868.2|180738.2|180869.8|180739.8|180868.2|180738.2|5
1731406830000|2024-11-12 10:20:30|180868.5|180738.5|180830.5|180700.5|180868.5|180738.5|180819.5|180689.5|9
1731406840000|2024-11-12 10:20:40|180822.5|180692.5|180822.3|180692.3|180826.5|180696.5|180822.3|180692.3|4
1731406850000|2024-11-12 10:20:50|180824.7|180694.7|180840.3|180710.3|180840.3|180710.3|180824.7|180694.7|3
1731406860000|2024-11-12 10:21:00|180840|180710|180819|180689|180841.7|180711.7|180819|180689|14
1731406870000|2024-11-12 10:21:10|180818.4|180688.4|180818.1|180688.1|180824.4|180694.4|180811|180681|5
1731406880000|2024-11-12 10:21:20|180819.8|180689.8|180818.4|180688.4|180819.8|180689.8|180818.4|180688.4|4
1731406890000|2024-11-12 10:21:30|180821.7|180691.7|180822.8|180692.8|180822.8|180692.8|180818.4|180688.4|10
1731406900000|2024-11-12 10:21:40|180824.4|180694.4|180823.3|180693.3|180842.5|180712.5|180822.9|180692.9|12
1731406910000|2024-11-12 10:21:50|180822.9|180692.9|180827.9|180697.9|180827.9|180697.9|180822.6|180692.6|4
1731406920000|2024-11-12 10:22:00|180841.7|180711.7|180846.7|180716.7|180852.4|180722.4|180841.7|180711.7|4
1731406930000|2024-11-12 10:22:10|180847|180717|180847|180717|180847|180717|180846.7|180716.7|3
1731406940000|2024-11-12 10:22:20|180846.7|180716.7|180846.7|180716.7|180847|180717|180846.7|180716.7|3
1731406950000|2024-11-12 10:22:30|180854|180724|180846.4|180716.4|180854|180724|180846.4|180716.4|5
1731406960000|2024-11-12 10:22:40|180845.7|180715.7|180848.1|180718.1|180852.7|180722.7|180842.6|180712.6|6
1731406970000|2024-11-12 10:22:50|180849.8|180719.8|180850.8|180720.8|180850.8|180720.8|180849.8|180719.8|2
1731406980000|2024-11-12 10:23:00|180850.1|180720.1|180849.8|180719.8|180850.1|180720.1|180849.8|180719.8|2
1731406990000|2024-11-12 10:23:10|180848.1|180718.1|180850.1|180720.1|180850.1|180720.1|180848.1|180718.1|5
1731407000000|2024-11-12 10:23:20|180850.4|180720.4|180993.9|180863.9|180993.9|180863.9|180850.1|180720.1|14
1731407010000|2024-11-12 10:23:30|180997.2|180867.2|180993.6|180863.6|181006.1|180876.1|180957.1|180861.5|10
1731407020000|2024-11-12 10:23:40|180991.2|180861.2|181000.9|180870.9|181000.9|180870.9|180987.2|180857.2|9
1731407030000|2024-11-12 10:23:50|180993.2|180863.2|181009.6|180879.6|181011.8|180881.8|180993.2|180863.2|14
1731407040000|2024-11-12 10:24:00|181006.2|180876.2|181016.4|180886.4|181022.1|180892.1|181006.2|180876.2|15
1731407050000|2024-11-12 10:24:10|181009.4|180879.4|181007|180877|181009.4|180879.4|181002.7|180872.7|13
1731407060000|2024-11-12 10:24:20|181007.4|180877.4|180996.8|180866.8|181007.4|180877.4|180993.8|180863.8|9
1731407070000|2024-11-12 10:24:30|180997.2|180867.2|181007.2|180877.2|181008.8|180878.8|180997.2|180867.2|10
1731407080000|2024-11-12 10:24:40|181006.5|180876.5|181005.6|180875.6|181009.2|180879.2|181004.9|180874.9|11
1731407090000|2024-11-12 10:24:50|181007.3|180877.3|181010.3|180880.3|181018.3|180888.3|181007.3|180877.3|17
1731407100000|2024-11-12 10:25:00|181010.9|180880.9|180989.6|180859.6|181018|180888|180984.6|180854.6|14
1731407110000|2024-11-12 10:25:10|181009.2|180879.2|181013.2|180883.2|181021.2|180891.2|181009.2|180879.2|7
1731407120000|2024-11-12 10:25:20|181021.2|180891.2|181014.2|180884.2|181021.2|180891.2|181012.9|180882.9|10
1731407130000|2024-11-12 10:25:30|181013.9|180883.9|181007.1|180877.1|181015.2|180885.2|181006.8|180876.8|12
1731407140000|2024-11-12 10:25:40|181016.1|180886.1|181009.5|180879.5|181016.1|180886.1|181008.1|180878.1|11
1731407150000|2024-11-12 10:25:50|181008.8|180878.8|181012.7|180882.7|181018.4|180888.4|181008.8|180878.8|13
1731407160000|2024-11-12 10:26:00|181011|180881|181009|180879|181011|180881|181007.3|180877.3|10
1731407170000|2024-11-12 10:26:10|181009.3|180879.3|181010.3|180880.3|181013|180883|181008.7|180878.7|6
1731407180000|2024-11-12 10:26:20|181010|180880|181010.7|180880.7|181011.7|180881.7|181010|180880|8
1731407190000|2024-11-12 10:26:30|181010|180880|180996.8|180866.8|181010|180880|180992|180862|14
1731407200000|2024-11-12 10:26:40|180995.5|180865.5|180994.5|180864.5|180995.5|180865.5|180994.5|180864.5|4
1731407210000|2024-11-12 10:26:50|180994.8|180864.8|181001.2|180871.2|181001.2|180871.2|180994.8|180864.8|2
1731407220000|2024-11-12 10:27:00|180996.9|180866.9|181015.1|180885.1|181022.9|180892.9|180996.9|180866.9|8
1731407230000|2024-11-12 10:27:10|181014.1|180884.1|181012.1|180882.1|181014.1|180884.1|181011.4|180881.4|9
1731407240000|2024-11-12 10:27:20|181008.4|180878.4|181008.8|180878.8|181011.1|180881.1|181007.4|180877.4|10
1731407250000|2024-11-12 10:27:30|181008.5|180878.5|180986.5|180856.5|181008.5|180878.5|180981.2|180851.2|8
1731407260000|2024-11-12 10:27:40|180988.8|180858.8|180992.3|180862.3|180994.6|180864.6|180988.8|180858.8|6
1731407270000|2024-11-12 10:27:50|180990.7|180860.7|180953.6|180823.6|180990.7|180860.7|180953.6|180823.6|11
1731407280000|2024-11-12 10:28:00|180953.5|180823.5|180879.6|180749.6|180953.5|180823.5|180879.6|180749.6|14
1731407290000|2024-11-12 10:28:10|180877.6|180747.6|180871.6|180741.6|180877.6|180747.6|180871.6|180741.6|3
1731407300000|2024-11-12 10:28:20|180870|180740|180841.9|180711.9|180872.4|180742.4|180836.5|180706.5|13
1731407310000|2024-11-12 10:28:30|180839.2|180709.2|180865.2|180735.2|180868.6|180738.6|180836.2|180706.2|8
1731407320000|2024-11-12 10:28:40|180867|180737|180873.6|180743.6|180876.9|180746.9|180867|180737|5
1731407330000|2024-11-12 10:28:50|180870.2|180740.2|180879.6|180749.6|180879.6|180749.6|180869.9|180739.9|5
1731407340000|2024-11-12 10:29:00|180875.2|180745.2|180877.9|180747.9|180877.9|180747.9|180870.9|180740.9|4
1731407350000|2024-11-12 10:29:10|180873.9|180743.9|180873.9|180743.9|180873.9|180743.9|180873.9|180743.9|1
1731407370000|2024-11-12 10:29:30|180856.6|180766.6|180921.2|180791.2|180923.2|180793.2|180856.6|180766.6|5
1731407380000|2024-11-12 10:29:40|180928.5|180798.5|180933.3|180803.3|180933.3|180803.3|180924.2|180794.2|5
1731407390000|2024-11-12 10:29:50|180937.6|180807.6|180934.6|180804.6|180937.6|180807.6|180934.6|180804.6|3
1731407400000|2024-11-12 10:30:00|180935.9|180805.9|180940.2|180810.2|180945.6|180815.6|180935.9|180805.9|3
1731407410000|2024-11-12 10:30:10|180934.2|180804.2|180932.1|180802.1|180940.8|180810.8|180932.1|180802.1|9
1731407420000|2024-11-12 10:30:20|180933.4|180803.4|180933.4|180803.4|180933.4|180803.4|180933.4|180803.4|1
1731407430000|2024-11-12 10:30:30|180931.7|180801.7|180911.3|180781.3|180931.7|180801.7|180911.3|180781.3|3
1731407440000|2024-11-12 10:30:40|180928.6|180798.6|180934.2|180804.2|180934.2|180804.2|180928.6|180798.6|3
1731407450000|2024-11-12 10:30:50|180928.9|180798.9|180937.8|180807.8|180952.1|180822.1|180928.2|180798.2|8
1731407470000|2024-11-12 10:31:10|180935.9|180805.9|180935.9|180805.9|180935.9|180805.9|180935.9|180805.9|1
1731407480000|2024-11-12 10:31:20|180940.4|180810.4|180934.9|180804.9|180956.4|180826.4|180934.9|180804.9|8
1731407490000|2024-11-12 10:31:30|180935.3|180805.3|180933.3|180803.3|180935.6|180805.6|180933.3|180803.3|4
1731407500000|2024-11-12 10:31:40|180944.2|180814.2|180938.2|180808.2|180944.2|180814.2|180930.9|180800.9|9
1731407510000|2024-11-12 10:31:50|180936.9|180806.9|180930.9|180800.9|180942.5|180812.5|180930.9|180800.9|8
1731407520000|2024-11-12 10:32:00|180930.5|180800.5|180921.5|180791.5|180930.5|180800.5|180918.5|180788.5|9
1731407530000|2024-11-12 10:32:10|180920.1|180790.1|180921.3|180791.3|180922|180792|180920.1|180790.1|7
1731407540000|2024-11-12 10:32:20|180922|180792|180919.4|180789.4|180922|180792|180919.4|180789.4|5
1731407550000|2024-11-12 10:32:30|180919.7|180789.7|180914.1|180784.1|180919.7|180789.7|180908.1|180778.1|3
1731407560000|2024-11-12 10:32:40|180915.8|180785.8|180917.4|180787.4|180917.4|180787.4|180915.8|180785.8|3
1731407570000|2024-11-12 10:32:50|180911.5|180781.5|180918.6|180788.6|180918.6|180788.6|180907|180777|8
1731407580000|2024-11-12 10:33:00|180919.9|180789.9|180937.9|180807.9|180937.9|180807.9|180917.9|180787.9|9
1731407590000|2024-11-12 10:33:10|180939.6|180809.6|180932.2|180802.2|180939.6|180809.6|180932.2|180802.2|4
1731407600000|2024-11-12 10:33:20|180932.6|180802.6|180932.2|180802.2|180932.6|180802.6|180932.2|180802.2|2
1731407640000|2024-11-12 10:34:00|180944.1|180814.1|180936.7|180806.7|180944.1|180814.1|180936.7|180806.7|5
1731407650000|2024-11-12 10:34:10|180934.6|180804.6|180939|180809|180945|180815|180934.6|180804.6|5
1731407670000|2024-11-12 10:34:30|180940.8|180810.8|180948.1|180818.1|180948.1|180818.1|180940.8|180810.8|2
1731407680000|2024-11-12 10:34:40|180944.1|180814.1|180944.1|180814.1|180944.1|180814.1|180944.1|180814.1|1
1731407690000|2024-11-12 10:34:50|180941.4|180811.4|180941.4|180811.4|180941.4|180811.4|180941.4|180811.4|1
1731407700000|2024-11-12 10:35:00|180945.1|180815.1|180927.7|180797.7|180945.1|180815.1|180927.7|180797.7|7
1731407710000|2024-11-12 10:35:10|180920.4|180830.4|180906.6|180816.6|180928.1|180838.1|180904.3|180814.3|8
1731407720000|2024-11-12 10:35:20|180903.9|180813.9|180906.6|180816.6|180906.6|180816.6|180902.9|180812.9|4
1731407730000|2024-11-12 10:35:30|180904.9|180814.9|180895.3|180805.3|180904.9|180814.9|180895.3|180805.3|3
1731407740000|2024-11-12 10:35:40|180893.8|180803.8|180873.3|180783.3|180894.7|180803.8|180840.8|180735.2|10
1731407750000|2024-11-12 10:35:50|180868.3|180778.3|180869|180779|180870|180780|180865|180775|5
1731407760000|2024-11-12 10:36:00|180863.7|180773.7|180866.4|180736.4|180866.4|180773.7|180821.7|180691.7|12
1731407770000|2024-11-12 10:36:10|180865.4|180735.4|180863.8|180733.8|180865.4|180735.4|180859.8|180729.8|4
1731407780000|2024-11-12 10:36:20|180862.3|180732.3|180862.3|180732.3|180862.3|180732.3|180862.3|180732.3|1
1731407790000|2024-11-12 10:36:30|180863.9|180733.9|180863.9|180733.9|180866.6|180736.6|180863.9|180733.9|3
1731407810000|2024-11-12 10:36:50|180862.3|180732.3|180862.3|180732.3|180862.3|180732.3|180861.9|180731.9|3
1731407820000|2024-11-12 10:37:00|180861.9|180731.9|180862.3|180732.3|180862.3|180732.3|180861.6|180731.6|3
1731407830000|2024-11-12 10:37:10|180867.6|180737.6|180877.5|180747.5|180882.8|180752.8|180864.3|180734.3|7
1731407840000|2024-11-12 10:37:20|180904.5|180774.5|180939|180809|180941.3|180811.3|180904.5|180774.5|7
1731407850000|2024-11-12 10:37:30|180937.2|180807.2|180939.6|180809.6|180942.6|180812.6|180932.4|180802.4|9
1731407870000|2024-11-12 10:37:50|180941.1|180811.1|180940.1|180810.1|180941.1|180811.1|180940.1|180810.1|2
1731407880000|2024-11-12 10:38:00|180943.4|180813.4|180906.1|180776.1|180943.4|180813.4|180906.1|180776.1|10
1731407890000|2024-11-12 10:38:10|180895.3|180765.3|180895|180765|180900|180770|180895|180765|9
1731407900000|2024-11-12 10:38:20|180895.3|180765.3|180892.1|180762.1|180896|180766|180892.1|180762.1|6
1731407910000|2024-11-12 10:38:30|180894.1|180764.1|180921.8|180791.8|180934.7|180804.7|180892.8|180762.8|11
1731407920000|2024-11-12 10:38:40|180925.8|180795.8|180935.3|180805.3|180941|180811|180925.8|180795.8|7
1731407930000|2024-11-12 10:38:50|180933.3|180803.3|180938.3|180808.3|180938.3|180808.3|180929|180799|6
1731407940000|2024-11-12 10:39:00|180936.6|180806.6|180943.1|180813.1|180943.1|180813.1|180932.6|180802.6|4
1731407950000|2024-11-12 10:39:10|180938.8|180808.8|180932.2|180802.2|180938.8|180808.8|180932.2|180802.2|3
1731407960000|2024-11-12 10:39:20|180930|180800|180902.1|180772.1|180930|180800|180902.1|180772.1|12
1731407970000|2024-11-12 10:39:30|180908.8|180778.8|180903.1|180773.1|180908.8|180778.8|180901.5|180771.5|7
1731407980000|2024-11-12 10:39:40|180902.5|180772.5|180902.1|180772.1|180902.8|180772.8|180902.1|180772.1|4
1731407990000|2024-11-12 10:39:50|180902.5|180772.5|180912.5|180782.5|180912.5|180782.5|180901.8|180771.8|6
1731408000000|2024-11-12 10:40:00|180921.9|180791.9|180939.1|180809.1|180943.1|180813.1|180921.9|180791.9|6
1731408010000|2024-11-12 10:40:10|180933.1|180803.1|180941.3|180811.3|180941.3|180811.3|180933.1|180803.1|3
1731408020000|2024-11-12 10:40:20|180937|180807|180943|180813|180943|180813|180937|180807|2
1731408030000|2024-11-12 10:40:30|180944.8|180814.8|180931.6|180801.6|180944.8|180814.8|180930.3|180800.3|7
1731408040000|2024-11-12 10:40:40|180938.6|180808.6|180940.3|180810.3|180940.3|180810.3|180938.6|180808.6|2
1731408050000|2024-11-12 10:40:50|180936|180806|180941.2|180811.2|180941.2|180811.2|180936|180806|3
1731408070000|2024-11-12 10:41:10|180937.5|180807.5|180937.2|180807.2|180943.9|180813.9|180937.2|180807.2|3
1731408080000|2024-11-12 10:41:20|180936.9|180806.9|180941.9|180811.9|180941.9|180811.9|180935.2|180805.2|3
1731408090000|2024-11-12 10:41:30|180937.2|180807.2|180937.2|180807.2|180937.2|180807.2|180937.2|180807.2|1
1731408100000|2024-11-12 10:41:40|180934.5|180804.5|180935.4|180805.4|180942.4|180812.4|180934.5|180804.5|5
1731408110000|2024-11-12 10:41:50|180905.4|180775.4|180899.5|180769.5|180907.4|180777.4|180898.8|180768.8|9
1731408120000|2024-11-12 10:42:00|180899.2|180769.2|180894.4|180764.4|180899.2|180769.2|180884.3|180754.3|11
1731408130000|2024-11-12 10:42:10|180893.4|180763.4|180896.2|180766.2|180900.9|180770.9|180889.2|180759.2|7
1731408140000|2024-11-12 10:42:20|180896.6|180766.6|180894.2|180764.2|180896.6|180766.6|180894.2|180764.2|3
1731408150000|2024-11-12 10:42:30|180893.9|180763.9|180899.7|180769.7|180900.4|180770.4|180893.9|180763.9|6
1731408160000|2024-11-12 10:42:40|180898.1|180768.1|180903.7|180773.7|180903.7|180773.7|180896.4|180766.4|9
1731408170000|2024-11-12 10:42:50|180902.4|180772.4|180906.2|180776.2|180907.7|180777.7|180896.6|180766.6|8
1731408180000|2024-11-12 10:43:00|180899.9|180769.9|180895|180765|180902.7|180772.7|180895|180765|11
1731408190000|2024-11-12 10:43:10|180899.4|180769.4|180888.1|180758.1|180904.4|180774.4|180881.1|180751.1|11
1731408200000|2024-11-12 10:43:20|180886.3|180756.3|180857.8|180727.8|180886.3|180756.3|180857.8|180727.8|4
1731408210000|2024-11-12 10:43:30|180779.1|180689.1|180741.6|180611.6|180800.9|180689.1|180739.6|180609.6|25
1731408220000|2024-11-12 10:43:40|180741.9|180611.9|180751.3|180621.3|180766.7|180636.7|180732.8|180602.8|19
1731408230000|2024-11-12 10:43:50|180749.7|180619.7|180813.2|180723.2|180814.2|180724.2|180749.7|180619.7|8
1731408240000|2024-11-12 10:44:00|180812.5|180722.5|180820.8|180690.8|180820.8|180725.9|180777.2|180647.2|16
1731408250000|2024-11-12 10:44:10|180821.8|180691.8|180805.5|180675.5|180827.3|180697.3|180805.5|180675.5|9
1731408260000|2024-11-12 10:44:20|180806.1|180676.1|180783.9|180653.9|180808.8|180678.8|180777.6|180647.6|17
1731408270000|2024-11-12 10:44:30|180783.6|180653.6|180786.9|180656.9|180786.9|180656.9|180780.6|180650.6|7
1731408280000|2024-11-12 10:44:40|180783.6|180653.6|180771.1|180641.1|180788.3|180658.3|180769.5|180639.5|16
1731408290000|2024-11-12 10:44:50|180767.5|180637.5|180769.8|180639.8|180773.5|180643.5|180767.5|180637.5|7
1731408300000|2024-11-12 10:45:00|180773.5|180643.5|180769.5|180639.5|180774.8|180644.8|180767.5|180637.5|12
1731408310000|2024-11-12 10:45:10|180772.1|180642.1|180760.3|180630.3|180773.1|180668.5|180748.5|180630.3|11
1731408320000|2024-11-12 10:45:20|180759.6|180629.6|180750.7|180620.7|180760.9|180630.9|180749|180619|11
1731408330000|2024-11-12 10:45:30|180748.6|180618.6|180748.6|180618.6|180748.6|180618.6|180748.6|180618.6|1
1731408350000|2024-11-12 10:45:50|180746.8|180616.8|180699.2|180569.2|180746.8|180616.8|180684.4|180554.4|5
1731408360000|2024-11-12 10:46:00|180697.9|180567.9|180680.9|180590.9|180700.9|180590.9|180677.6|180567.9|5
1731408380000|2024-11-12 10:46:20|180679.1|180589.1|180679.1|180589.1|180679.1|180589.1|180677.8|180587.8|3
1731408400000|2024-11-12 10:46:40|180680.9|180590.9|180680.9|180590.9|180687.9|180597.9|180680.9|180590.9|5
1731408410000|2024-11-12 10:46:50|180682.6|180592.6|180683|180593|180686.7|180596.7|180682.6|180592.6|8
1731408420000|2024-11-12 10:47:00|180684.4|180594.4|180699.5|180569.5|180748.5|180618.5|180684.4|180569.5|11
1731408430000|2024-11-12 10:47:10|180672.9|180582.9|180679.5|180589.5|180679.5|180589.5|180672.9|180582.9|5
1731408440000|2024-11-12 10:47:20|180674.2|180584.2|180681.1|180591.1|180681.1|180591.1|180674.2|180584.2|3
1731408450000|2024-11-12 10:47:30|180679.5|180589.5|180679.5|180589.5|180679.5|180589.5|180672.1|180582.1|8
1731408460000|2024-11-12 10:47:40|180675.8|180585.8|180679.5|180589.5|180679.5|180589.5|180675.8|180585.8|2
1731408470000|2024-11-12 10:47:50|180678.5|180588.5|180677.1|180587.1|180679.5|180589.5|180677.1|180587.1|3
1731408480000|2024-11-12 10:48:00|180679.5|180589.5|180673.1|180583.1|180679.5|180589.5|180673.1|180583.1|4
1731408490000|2024-11-12 10:48:10|180671|180581|180611.5|180521.5|180671|180581|180611.5|180503.5|8
1731408500000|2024-11-12 10:48:20|180610.2|180520.2|180615.4|180485.4|180632.2|180520.2|180589.5|180476.1|17
1731408510000|2024-11-12 10:48:30|180613.7|180483.7|180596.8|180466.8|180613.7|180483.7|180596.8|180466.8|12
1731408520000|2024-11-12 10:48:40|180595.5|180465.5|180580.5|180450.5|180614.4|180484.4|180580.5|180450.5|10
1731408530000|2024-11-12 10:48:50|180586.5|180456.5|180571.2|180441.2|180586.5|180456.5|180564.8|180434.8|9
1731408540000|2024-11-12 10:49:00|180572.3|180482.3|180574.6|180484.6|180579.1|180489.1|180569.6|180479.6|13
1731408550000|2024-11-12 10:49:10|180601.2|180511.2|180616|180486|180661.2|180531.2|180601.2|180485|14
1731408560000|2024-11-12 10:49:20|180621.3|180491.3|180615.9|180525.9|180654.2|180540.3|180615.9|180491.3|8
1731408570000|2024-11-12 10:49:30|180614.3|180524.3|180607.3|180517.3|180614.3|180524.3|180605.7|180515.7|6
1731408580000|2024-11-12 10:49:40|180614.5|180524.5|180655.8|180525.8|180658.5|180528.5|180612.2|180522.2|5
1731408590000|2024-11-12 10:49:50|180657.5|180527.5|180658.1|180528.1|180659.8|180529.8|180653.5|180523.5|9
1731408600000|2024-11-12 10:50:00|180664.1|180534.1|180690.2|180560.2|180696.5|180566.5|180660.7|180530.7|14
1731408610000|2024-11-12 10:50:10|180685.9|180555.9|180690.2|180560.2|180690.2|180560.2|180685.9|180555.9|2
1731408630000|2024-11-12 10:50:30|180691.9|180561.9|180681.1|180551.1|180697.3|180567.3|180681.1|180551.1|10
1731408640000|2024-11-12 10:50:40|180680.8|180550.8|180685.5|180555.5|180685.8|180555.8|180680.8|180550.8|5
1731408650000|2024-11-12 10:50:50|180685.1|180555.1|180682.1|180552.1|180685.1|180555.1|180672.2|180542.2|11
1731408660000|2024-11-12 10:51:00|180680.2|180550.2|180626.8|180496.8|180680.2|180550.2|180626.8|180496.8|14
1731408670000|2024-11-12 10:51:10|180624.1|180494.1|180622.4|180492.4|180624.1|180494.1|180622.4|180492.4|2
1731408680000|2024-11-12 10:51:20|180579.7|180489.7|180559.8|180429.8|180579.7|180489.7|180559.8|180429.8|7
1731408690000|2024-11-12 10:51:30|180563.8|180433.8|180560.8|180430.8|180563.8|180433.8|180554.5|180424.5|7
1731408700000|2024-11-12 10:51:40|180560.5|180430.5|180582.8|180452.8|180582.8|180452.8|180560.5|180430.5|7
1731408710000|2024-11-12 10:51:50|180579.8|180449.8|180578.6|180448.6|180581.9|180451.9|180578.2|180448.2|10
1731408720000|2024-11-12 10:52:00|180579.2|180449.2|180556.8|180426.8|180580.2|180450.2|180556.8|180426.8|9
1731408730000|2024-11-12 10:52:10|180553.1|180423.1|180565.4|180435.4|180565.8|180435.8|180536.5|180406.5|12
1731408740000|2024-11-12 10:52:20|180566.1|180436.1|180569.7|180439.7|180569.7|180439.7|180566.1|180436.1|4
1731408750000|2024-11-12 10:52:30|180568.2|180438.2|180557.5|180427.5|180568.2|180438.2|180555.2|180425.2|5
1731408770000|2024-11-12 10:52:50|180557.1|180427.1|180554.1|180424.1|180557.5|180427.5|180554.1|180424.1|5
1731408780000|2024-11-12 10:53:00|180552.6|180422.6|180501.9|180371.9|180552.6|180422.6|180501.3|180371.3|15
1731408790000|2024-11-12 10:53:10|180507.9|180377.9|180504.6|180374.6|180507.9|180377.9|180502.6|180372.6|9
1731408800000|2024-11-12 10:53:20|180504.9|180374.9|180509.1|180379.1|180511.9|180381.9|180501.4|180371.4|10
1731408810000|2024-11-12 10:53:30|180511|180381|180575.1|180445.1|180576.7|180446.7|180511|180381|13
1731408820000|2024-11-12 10:53:40|180574.1|180444.1|180557.2|180427.2|180579.1|180449.1|180554.2|180424.2|10
1731408840000|2024-11-12 10:54:00|180555.3|180425.3|180575.7|180445.7|180579.3|180449.3|180555.3|180425.3|12
1731408850000|2024-11-12 10:54:10|180576|180446|180604.5|180474.5|180615.1|180485.1|180555.6|180425.6|23
1731408860000|2024-11-12 10:54:20|180603.5|180473.5|180605.4|180475.4|180614.1|180484.1|180599.1|180469.1|10
1731408870000|2024-11-12 10:54:30|180608.8|180478.8|180610.5|180480.5|180610.5|180480.5|180604.1|180474.1|4
1731408900000|2024-11-12 10:55:00|180612.1|180482.1|180631.7|180501.7|180631.7|180501.7|180612.1|180482.1|4
1731408910000|2024-11-12 10:55:10|180626.1|180496.1|180628|180498|180629.4|180499.4|180624.4|180494.4|8
1731408920000|2024-11-12 10:55:20|180627.7|180497.7|180628|180498|180628.7|180498.7|180627.7|180497.7|4
1731408930000|2024-11-12 10:55:30|180626.3|180496.3|180612|180482|180627.4|180497.4|180607.3|180477.3|7
1731408940000|2024-11-12 10:55:40|180608|180478|180661.2|180531.2|180661.2|180531.2|180607.7|180477.7|8
1731408950000|2024-11-12 10:55:50|180657.8|180527.8|180672.3|180542.3|180699.6|180569.6|180653.5|180523.5|20
1731408960000|2024-11-12 10:56:00|180667.1|180537.1|180661.3|180531.3|180680.4|180550.4|180661.3|180531.3|12
1731408970000|2024-11-12 10:56:10|180662.3|180532.3|180671.7|180541.7|180680|180550|180660.3|180530.3|15
1731408980000|2024-11-12 10:56:20|180676.4|180546.4|180681.3|180551.3|180696.6|180566.6|180676.4|180546.4|8
1731408990000|2024-11-12 10:56:30|180682.3|180552.3|180693.9|180563.9|180698.2|180568.2|180682.3|180552.3|9
1731409000000|2024-11-12 10:56:40|180718.2|180588.2|180757|180627|180774.7|180644.7|180718.2|180588.2|15
1731409010000|2024-11-12 10:56:50|180755.7|180625.7|180749|180619|180756.4|180626.4|180746|180616|16
1731409020000|2024-11-12 10:57:00|180748.7|180618.7|180745.8|180615.8|180748.7|180618.7|180745.8|180615.8|6
1731409030000|2024-11-12 10:57:10|180746.7|180616.7|180727.6|180597.6|180750.7|180620.7|180725.6|180595.6|8
1731409040000|2024-11-12 10:57:20|180725.6|180595.6|180719|180589|180725.6|180595.6|180719|180589|5
1731409050000|2024-11-12 10:57:30|180716|180586|180721.1|180591.1|180721.6|180591.6|180716|180586|4
1731409060000|2024-11-12 10:57:40|180727|180597|180715.3|180585.3|180727|180597|180715.3|180585.3|8
1731409070000|2024-11-12 10:57:50|180719.6|180589.6|180728|180598|180732.4|180602.4|180712.6|180582.6|7
1731409080000|2024-11-12 10:58:00|180729.8|180599.8|180733.9|180603.9|180734.4|180604.4|180729.6|180599.6|6
1731409090000|2024-11-12 10:58:10|180735.6|180605.6|180724.1|180594.1|180735.6|180605.6|180721.5|180591.5|4
1731409100000|2024-11-12 10:58:20|180719.2|180589.2|180727|180597|180727.4|180597.4|180718.4|180588.4|8
1731409120000|2024-11-12 10:58:40|180728.9|180598.9|180736.9|180606.9|180744.2|180614.2|180728.9|180598.9|3
1731409130000|2024-11-12 10:58:50|180739.9|180609.9|180727.8|180597.8|180739.9|180609.9|180727.1|180597.1|7
1731409150000|2024-11-12 10:59:10|180729.4|180599.4|180722.6|180592.6|180730.7|180600.7|180715.4|180585.4|7
1731409160000|2024-11-12 10:59:20|180726|180596|180743.6|180613.6|180743.6|180613.6|180726|180596|3
1731409180000|2024-11-12 10:59:40|180745.6|180615.6|180731.1|180601.1|180752.8|180622.8|180719.1|180589.1|9
1731409190000|2024-11-12 10:59:50|180729.7|180599.7|180798.7|180477|180798.7|180599.7|180722|180477|5
1731409200000|2024-11-12 11:00:00|180797.3|180473|180714.9|180584.9|180799.6|180584.9|180713.7|180470.4|16
1731409210000|2024-11-12 11:00:10|180713.9|180583.9|180687.9|180557.9|180728.5|180583.9|180679.5|180513.9|9
1731409220000|2024-11-12 11:00:20|180687|180557|180660.9|180530.9|180687|180557|180651.4|180521.4|16
1731409230000|2024-11-12 11:00:30|180655.2|180525.2|180659.7|180529.7|180659.7|180529.7|180655.2|180525.2|8
1731409240000|2024-11-12 11:00:40|180660.4|180530.4|180666.4|180536.4|180666.4|180536.4|180660.4|180530.4|8
1731409250000|2024-11-12 11:00:50|180663.7|180533.7|180669|180539|180669|180539|180663.4|180533.4|10
1731409260000|2024-11-12 11:01:00|180677.3|180547.3|180627|180497|180677.3|180547.3|180626.5|180496.5|12
1731409280000|2024-11-12 11:01:20|180632.3|180502.3|180646.6|180516.6|180646.6|180516.6|180632.3|180502.3|5
1731409290000|2024-11-12 11:01:30|180626.6|180496.6|180628.8|180498.8|180629.9|180499.9|180626.6|180496.6|4
1731409300000|2024-11-12 11:01:40|180632.8|180502.8|180568.5|180438.5|180632.8|180502.8|180568.5|180438.5|7
1731409310000|2024-11-12 11:01:50|180580.2|180450.2|180570.2|180440.2|180581.2|180451.2|180569.9|180439.9|12
1731409320000|2024-11-12 11:02:00|180566.2|180436.2|180575|180445|180576.6|180446.6|180566.2|180436.2|14
1731409330000|2024-11-12 11:02:10|180575.6|180445.6|180577.5|180447.5|180593.9|180463.9|180575.3|180445.3|13
1731409340000|2024-11-12 11:02:20|180577.8|180447.8|180613.4|180483.4|180613.4|180483.4|180577.8|180447.8|15
1731409350000|2024-11-12 11:02:30|180616.1|180486.1|180613.2|180483.2|180618.9|180488.9|180613.2|180483.2|8
1731409360000|2024-11-12 11:02:40|180621.2|180491.2|180619.5|180489.5|180621.6|180491.6|180616.9|180486.9|11
1731409370000|2024-11-12 11:02:50|180621.2|180491.2|180619.9|180489.9|180621.2|180491.2|180617.5|180487.5|7
1731409380000|2024-11-12 11:03:00|180626.5|180496.5|180620.9|180490.9|180627.2|180497.2|180616.6|180486.6|10
1731409390000|2024-11-12 11:03:10|180621.5|180491.5|180580.6|180450.6|180621.6|180491.6|180571.3|180441.3|11
1731409400000|2024-11-12 11:03:20|180580.9|180450.9|180580.3|180450.3|180581.6|180451.6|180580.3|180450.3|7
1731409410000|2024-11-12 11:03:30|180580.9|180450.9|180566.9|180436.9|180580.9|180450.9|180566.5|180436.5|8
1731409420000|2024-11-12 11:03:40|180567.3|180437.3|180568|180438|180568|180438|180566.9|180436.9|4
1731409430000|2024-11-12 11:03:50|180566.9|180436.9|180575.7|180445.7|180582.9|180452.9|180566.9|180436.9|9
1731409440000|2024-11-12 11:04:00|180575.6|180445.6|180568.9|180438.9|180587.6|180457.6|180564.3|180434.3|13
1731409450000|2024-11-12 11:04:10|180566.2|180436.2|180578.8|180448.8|180578.8|180448.8|180566.2|180436.2|9
1731409460000|2024-11-12 11:04:20|180579.1|180449.1|180576.1|180446.1|180579.1|180449.1|180576.1|180446.1|4
1731409470000|2024-11-12 11:04:30|180574.8|180444.8|180574.8|180444.8|180574.8|180444.8|180574.8|180444.8|1
1731409480000|2024-11-12 11:04:40|180578.8|180448.8|180574.5|180444.5|180579.5|180449.5|180574.5|180444.5|5
1731409490000|2024-11-12 11:04:50|180574.8|180444.8|180573.8|180443.8|180574.8|180444.8|180567.8|180437.8|7
1731409500000|2024-11-12 11:05:00|180572.2|180442.2|180580.5|180450.5|180581.2|180451.2|180572.2|180442.2|6
1731409510000|2024-11-12 11:05:10|180581.2|180451.2|180583.8|180453.8|180586.5|180456.5|180580.2|180450.2|7
1731409520000|2024-11-12 11:05:20|180584.8|180454.8|180604.8|180474.8|180604.8|180474.8|180584.8|180454.8|10
1731409530000|2024-11-12 11:05:30|180601.5|180471.5|180600.8|180470.8|180601.5|180471.5|180600.8|180470.8|2
1731409540000|2024-11-12 11:05:40|180604.8|180474.8|180595.8|180465.8|180604.8|180474.8|180595.8|180465.8|4
1731409550000|2024-11-12 11:05:50|180594.1|180464.1|180578.6|180448.6|180594.1|180464.1|180575.6|180445.6|9
1731409560000|2024-11-12 11:06:00|180579.2|180449.2|180564|180434|180579.2|180449.2|180550|180420|13
1731409570000|2024-11-12 11:06:10|180565.6|180435.6|180565.9|180435.9|180574|180444|180565.6|180435.6|5
1731409580000|2024-11-12 11:06:20|180563.8|180433.8|180558.5|180428.5|180563.8|180433.8|180552.2|180422.2|11
1731409590000|2024-11-12 11:06:30|180557.2|180427.2|180548.3|180418.3|180557.8|180427.8|180548.3|180418.3|6
1731409600000|2024-11-12 11:06:40|180546.5|180416.5|180525.2|180395.2|180546.5|180416.5|180520.8|180390.8|5
1731409610000|2024-11-12 11:06:50|180526.9|180396.9|180550.9|180420.9|180553.2|180423.2|180526.9|180396.9|10
1731409620000|2024-11-12 11:07:00|180552.9|180422.9|180619.8|180489.8|180619.8|180489.8|180551.2|180421.2|12
1731409630000|2024-11-12 11:07:10|180619.7|180489.7|180621.1|180491.1|180621.1|180491.1|180619.7|180489.7|2
1731409640000|2024-11-12 11:07:20|180620.7|180490.7|180620.4|180490.4|180621.1|180491.1|180620.1|180490.1|6
1731409650000|2024-11-12 11:07:30|180617.9|180487.9|180604.9|180474.9|180620.4|180490.4|180603.7|180473.7|12
1731409660000|2024-11-12 11:07:40|180595.6|180465.6|180553.4|180423.4|180595.6|180465.6|180553.4|180423.4|4
1731409670000|2024-11-12 11:07:50|180556.1|180426.1|180555.1|180425.1|180558.7|180428.7|180550.1|180420.1|9
1731409680000|2024-11-12 11:08:00|180555.4|180425.4|180530.2|180400.2|180555.6|180425.6|180529.8|180399.8|14
1731409690000|2024-11-12 11:08:10|180507.7|180377.7|180515.8|180385.8|180515.8|180385.8|180507.7|180377.7|4
1731409700000|2024-11-12 11:08:20|180511.4|180381.4|180529.4|180399.4|180529.4|180399.4|180511.4|180381.4|5
1731409710000|2024-11-12 11:08:30|180526.1|180396.1|180526.1|180396.1|180526.1|180396.1|180526.1|180396.1|1
1731409720000|2024-11-12 11:08:40|180527.7|180397.7|180505|180375|180527.7|180397.7|180505|180375|6
1731409730000|2024-11-12 11:08:50|180510.3|180380.3|180508.9|180378.9|180524.2|180394.2|180505.5|180375.5|10
1731409740000|2024-11-12 11:09:00|180513.2|180383.2|180530.5|180400.5|180531.9|180401.9|180513.2|180383.2|7
1731409750000|2024-11-12 11:09:10|180526.8|180396.8|180512.9|180382.9|180526.8|180396.8|180512.9|180382.9|10
1731409760000|2024-11-12 11:09:20|180513.2|180383.2|180518.7|180388.7|180522.7|180392.7|180512.6|180382.6|6
1731409770000|2024-11-12 11:09:30|180517.7|180387.7|180520.9|180390.9|180523.8|180393.8|180517.7|180387.7|8
1731409780000|2024-11-12 11:09:40|180520.3|180390.3|180499.7|180369.7|180525.3|180395.3|180499.7|180369.7|8
1731409790000|2024-11-12 11:09:50|180503.7|180373.7|180505.4|180375.4|180506.4|180376.4|180496.7|180366.7|11
1731409800000|2024-11-12 11:10:00|180507.2|180377.2|180517.5|180387.5|180520.2|180390.2|180504.7|180374.7|9
1731409810000|2024-11-12 11:10:10|180517.9|180387.9|180500.4|180370.4|180534.8|180404.8|180500.4|180370.4|13
1731409820000|2024-11-12 11:10:20|180503.4|180373.4|180500.4|180370.4|180504.1|180374.1|180500.4|180370.4|5
1731409830000|2024-11-12 11:10:30|180496.1|180366.1|180494.5|180364.5|180499.1|180369.1|180494.1|180364.1|7
1731409840000|2024-11-12 11:10:40|180494.8|180364.8|180486.9|180356.9|180495.4|180365.4|180486.9|180356.9|5
1731409850000|2024-11-12 11:10:50|180494.9|180364.9|180491.9|180361.9|180497.9|180367.9|180491.9|180361.9|6
1731409860000|2024-11-12 11:11:00|180489.5|180359.5|180484.3|180354.3|180489.5|180359.5|180479|180349|4
1731409870000|2024-11-12 11:11:10|180492.6|180362.6|180481.5|180351.5|180498.1|180368.1|180481.5|180351.5|7
1731409880000|2024-11-12 11:11:20|180480|180350|180480|180350|180480|180350|180480|180350|1
1731409890000|2024-11-12 11:11:30|180485.7|180355.7|180457.8|180327.8|180489|180359|180457.8|180327.8|5
1731409900000|2024-11-12 11:11:40|180457.4|180327.4|180455|180325|180457.4|180327.4|180455|180325|4
1731409910000|2024-11-12 11:11:50|180454.7|180324.7|180363.5|180233.5|180455|180325|180363.5|180233.5|19
1731409920000|2024-11-12 11:12:00|180361.3|180231.3|180344.1|180214.1|180361.3|180231.3|180333|180203|25
1731409930000|2024-11-12 11:12:10|180339.4|180209.4|180344.9|180214.9|180345.2|180215.2|180337.7|180207.7|15
1731409940000|2024-11-12 11:12:20|180345.5|180215.5|180340.7|180210.7|180345.5|180215.5|180339.1|180209.1|12
1731409950000|2024-11-12 11:12:30|180340.4|180210.4|180333.9|180203.9|180340.4|180210.4|180333.9|180203.9|11
1731409960000|2024-11-12 11:12:40|180335.3|180205.3|180333.7|180203.7|180343.5|180213.5|180333.7|180203.7|10
1731409970000|2024-11-12 11:12:50|180334.4|180204.4|180336.3|180206.3|180336.6|180206.6|180334|180204|7
1731409980000|2024-11-12 11:13:00|180334.7|180204.7|180323.6|180193.6|180334.7|180204.7|180323.6|180193.6|7
1731410000000|2024-11-12 11:13:20|180321.1|180191.1|180256.4|180166.4|180321.1|180191.1|180255.4|180165.4|6
1731410010000|2024-11-12 11:13:30|180254.8|180164.8|180262.2|180172.2|180268.4|180178.4|180254.8|180164.8|11
1731410020000|2024-11-12 11:13:40|180263.2|180173.2|180264.3|180174.3|180268.2|180178.2|180261.2|180171.2|15
1731410030000|2024-11-12 11:13:50|180265.3|180175.3|180262.9|180172.9|180265.3|180175.3|180259.6|180169.6|10
1731410040000|2024-11-12 11:14:00|180262.6|180172.6|180269.3|180179.3|180269.7|180179.7|180262.6|180172.6|6
1731410050000|2024-11-12 11:14:10|180269.7|180179.7|180355.6|180225.6|180358.3|180228.3|180269.7|180179.7|19
1731410060000|2024-11-12 11:14:20|180364.7|180234.7|180369.8|180239.8|180371.9|180241.9|180364.3|180234.3|10
1731410070000|2024-11-12 11:14:30|180369.5|180239.5|180374.3|180244.3|180382|180252|180366.2|180236.2|12
1731410080000|2024-11-12 11:14:40|180374|180244|180378.6|180248.6|180382.7|180252.7|180374|180244|8
1731410090000|2024-11-12 11:14:50|180376.3|180246.3|180355.8|180225.8|180378|180248|180355.2|180225.2|9
1731410100000|2024-11-12 11:15:00|180356.5|180226.5|180360.7|180230.7|180365.4|180235.4|180356.5|180226.5|4
1731410110000|2024-11-12 11:15:10|180362.4|180232.4|180382.6|180252.6|180383.6|180253.6|180362.4|180232.4|5
1731410120000|2024-11-12 11:15:20|180383.6|180253.6|180383.6|180253.6|180383.6|180253.6|180383.6|180253.6|1
1731410130000|2024-11-12 11:15:30|180381|180251|180381.3|180251.3|180386.3|180256.3|180378.3|180248.3|7
1731410160000|2024-11-12 11:16:00|180389.3|180259.3|180384.9|180254.9|180393.9|180263.9|180384.9|180254.9|6
1731410170000|2024-11-12 11:16:10|180383.6|180253.6|180384.1|180254.1|180385.3|180255.3|180378.9|180248.9|7
1731410200000|2024-11-12 11:16:40|180379.2|180249.2|180377.8|180247.8|180379.2|180249.2|180376.5|180246.5|5
1731410210000|2024-11-12 11:16:50|180377.5|180247.5|180377.5|180247.5|180377.8|180247.8|180377.3|180247.3|5
1731410220000|2024-11-12 11:17:00|180375.1|180245.1|180391.1|180261.1|180400.8|180270.8|180375.1|180245.1|7
1731410230000|2024-11-12 11:17:10|180389.9|180259.9|180384.5|180254.5|180389.9|180259.9|180384.5|180254.5|3
1731410240000|2024-11-12 11:17:20|180377|180247|180381|180251|180381|180251|180377|180247|3
1731410250000|2024-11-12 11:17:30|180380.7|180250.7|180368.5|180238.5|180380.7|180250.7|180367|180237|5
1731410260000|2024-11-12 11:17:40|180370.5|180240.5|180370.5|180240.5|180370.5|180240.5|180370.5|180240.5|1
1731410270000|2024-11-12 11:17:50|180368.8|180238.8|180370.5|180240.5|180370.5|180240.5|180368.8|180238.8|2
1731410300000|2024-11-12 11:18:20|180370|180240|180397.8|180267.8|180402.6|180272.6|180370|180240|5
1731410310000|2024-11-12 11:18:30|180397.6|180267.6|180386.6|180256.6|180397.8|180267.8|180386.6|180256.6|4
1731410320000|2024-11-12 11:18:40|180384.1|180254.1|180384.1|180254.1|180384.1|180254.1|180383.6|180253.6|5
1731410330000|2024-11-12 11:18:50|180383.9|180253.9|180384.1|180254.1|180384.1|180254.1|180380.1|180250.1|4
1731410340000|2024-11-12 11:19:00|180378.9|180248.9|180382.9|180252.9|180382.9|180252.9|180378.9|180248.9|2
1731410350000|2024-11-12 11:19:10|180384.1|180254.1|180397|180267|180399.8|180269.8|180384.1|180254.1|4
1731410370000|2024-11-12 11:19:30|180396.8|180266.8|180394.5|180264.5|180397|180267|180393.8|180263.8|7
1731410380000|2024-11-12 11:19:40|180363.7|180233.7|180369.5|180239.5|180369.5|180239.5|180363.7|180233.7|2
1731410390000|2024-11-12 11:19:50|180364.9|180234.9|180366.9|180236.9|180366.9|180236.9|180364.9|180234.9|2
1731410400000|2024-11-12 11:20:00|180368.2|180238.2|180366.2|180236.2|180368.2|180238.2|180362.9|180232.9|3
1731410420000|2024-11-12 11:20:20|180369.6|180239.6|180367.4|180237.4|180369.8|180239.8|180364.4|180234.4|5
1731410430000|2024-11-12 11:20:30|180365.4|180235.4|180365.4|180235.4|180365.4|180235.4|180365.4|180235.4|1
1731410440000|2024-11-12 11:20:40|180363.2|180233.2|180367.1|180237.1|180367.1|180237.1|180363.2|180233.2|3
1731410450000|2024-11-12 11:20:50|180369.3|180239.3|180369.3|180239.3|180369.3|180239.3|180369.3|180239.3|1
1731410460000|2024-11-12 11:21:00|180372|180242|180412.6|180282.6|180412.6|180282.6|180372|180242|2
1731410470000|2024-11-12 11:21:10|180410.1|180280.1|180406|180276|180412.1|180282.1|180404.1|180274.1|10
1731410480000|2024-11-12 11:21:20|180402.8|180272.8|180417.5|180287.5|180417.5|180287.5|180396.8|180266.8|7
1731410490000|2024-11-12 11:21:30|180413|180283|180414.2|180284.2|180416.3|180286.3|180403.6|180273.6|7
1731410500000|2024-11-12 11:21:40|180411.7|180281.7|180411.7|180281.7|180411.7|180281.7|180411.7|180281.7|1
1731410520000|2024-11-12 11:22:00|180414.7|180284.7|180474.1|180344.1|180482.5|180352.5|180414.7|180284.7|11
1731410530000|2024-11-12 11:22:10|180473.6|180343.6|180474.3|180344.3|180474.3|180344.3|180473.6|180343.6|4
1731410540000|2024-11-12 11:22:20|180477.6|180347.6|180474.1|180344.1|180477.6|180347.6|180474.1|180344.1|4
1731410550000|2024-11-12 11:22:30|180476.6|180346.6|180461.4|180331.4|180493.4|180363.4|180461.4|180331.4|11
1731410560000|2024-11-12 11:22:40|180451.4|180321.4|180448|180318|180455.6|180325.6|180446.2|180316.2|8
1731410570000|2024-11-12 11:22:50|180442.9|180312.9|180434.7|180304.7|180442.9|180312.9|180432.7|180302.7|8
1731410580000|2024-11-12 11:23:00|180434.4|180304.4|180434.2|180304.2|180434.7|180304.7|180434.2|180304.2|3
1731410590000|2024-11-12 11:23:10|180434.4|180304.4|180439.2|180309.2|180439.2|180309.2|180433.7|180303.7|5
1731410600000|2024-11-12 11:23:20|180435.2|180305.2|180447.9|180317.9|180447.9|180317.9|180435.2|180305.2|4
1731410610000|2024-11-12 11:23:30|180450.6|180320.6|180453.3|180323.3|180460.3|180330.3|180450.6|180320.6|7
1731410620000|2024-11-12 11:23:40|180456|180326|180430.6|180300.6|180456|180326|180429.3|180299.3|6
1731410630000|2024-11-12 11:23:50|180430.3|180300.3|180403.4|180273.4|180432.8|180302.8|180403.4|180273.4|12
1731410640000|2024-11-12 11:24:00|180408.4|180278.4|180422|180292|180423.8|180293.8|180404.4|180274.4|10
1731410650000|2024-11-12 11:24:10|180422.8|180292.8|180417.7|180287.7|180422.8|180292.8|180412|180282|5
1731410660000|2024-11-12 11:24:20|180420.6|180290.6|180421.4|180291.4|180421.4|180291.4|180420.6|180290.6|2
1731410670000|2024-11-12 11:24:30|180417.4|180287.4|180397.9|180267.9|180417.4|180287.4|180397.9|180267.9|4
1731410690000|2024-11-12 11:24:50|180400.6|180270.6|180418.6|180288.6|180418.9|180288.9|180400.6|180270.6|8
1731410700000|2024-11-12 11:25:00|180415.9|180285.9|180399.6|180269.6|180415.9|180285.9|180397.5|180267.5|6
1731410710000|2024-11-12 11:25:10|180402.1|180272.1|180404.3|180274.3|180404.6|180274.6|180402.1|180272.1|6
1731410720000|2024-11-12 11:25:20|180406.9|180276.9|180409|180279|180409.2|180279.2|180406.9|180276.9|4
1731410730000|2024-11-12 11:25:30|180400.9|180270.9|180406.3|180276.3|180406.3|180276.3|180396.3|180266.3|7
1731410740000|2024-11-12 11:25:40|180408.5|180278.5|180403.1|180273.1|180415.4|180285.4|180403.1|180273.1|9
1731410750000|2024-11-12 11:25:50|180405.2|180275.2|180386.4|180256.4|180405.7|180275.7|180385.7|180255.7|6
1731410760000|2024-11-12 11:26:00|180385.7|180255.7|180354.5|180224.5|180385.7|180255.7|180353.8|180223.8|9
1731410770000|2024-11-12 11:26:10|180354.8|180224.8|180356.5|180226.5|180362.2|180232.2|180354.5|180224.5|11
1731410780000|2024-11-12 11:26:20|180356.7|180226.7|180358|180228|180359.2|180229.2|180355.2|180225.2|9
1731410790000|2024-11-12 11:26:30|180358.5|180228.5|180359|180229|180359|180229|180358.5|180228.5|4
1731410800000|2024-11-12 11:26:40|180359.2|180229.2|180355.1|180225.1|180359.2|180229.2|180355.1|180225.1|6
1731410810000|2024-11-12 11:26:50|180352.3|180222.3|180372.1|180242.1|180372.6|180242.6|180347.3|180217.3|9
1731410820000|2024-11-12 11:27:00|180374.6|180244.6|180356.6|180226.6|180374.6|180244.6|180353.8|180223.8|4
1731410830000|2024-11-12 11:27:10|180349.2|180219.2|180346.1|180216.1|180349.2|180219.2|180345.8|180215.8|4
1731410840000|2024-11-12 11:27:20|180345.8|180215.8|180357.7|180227.7|180357.7|180227.7|180345.8|180215.8|5
1731410850000|2024-11-12 11:27:30|180362|180232|180357.7|180227.7|180362|180232|180357.7|180227.7|2
1731410860000|2024-11-12 11:27:40|180353.9|180223.9|180356.8|180226.8|180356.8|180226.8|180350.1|180220.1|4
1731410870000|2024-11-12 11:27:50|180354|180224|180356|180226|180363.8|180233.8|180349.7|180219.7|7
1731410880000|2024-11-12 11:28:00|180352.4|180222.4|180355|180225|180355.2|180225.2|180347.4|180217.4|8
1731410890000|2024-11-12 11:28:10|180357.2|180227.2|180357.4|180227.4|180359.7|180229.7|180357.2|180227.2|3
1731410910000|2024-11-12 11:28:30|180353.5|180223.5|180348.2|180218.2|180353.5|180223.5|180348.2|180218.2|6
1731410920000|2024-11-12 11:28:40|180353.7|180223.7|180358|180228|180358|180228|180350.2|180220.2|6
1731410930000|2024-11-12 11:28:50|180356.2|180226.2|180365.9|180235.9|180365.9|180235.9|180356.2|180226.2|4
1731410940000|2024-11-12 11:29:00|180363.4|180233.4|180360.6|180230.6|180363.4|180233.4|180360.6|180230.6|2
1731410960000|2024-11-12 11:29:20|180358.1|180228.1|180346.5|180216.5|180358.1|180228.1|180346.5|180216.5|4
1731410970000|2024-11-12 11:29:30|180349.9|180219.9|180358.2|180228.2|180358.2|180228.2|180347.5|180217.5|7
1731410980000|2024-11-12 11:29:40|180360.5|180230.5|180354.5|180224.5|180360.5|180230.5|180352|180222|5
1731411000000|2024-11-12 11:30:00|180350.2|180220.2|180354.6|180224.6|180354.6|180224.6|180345.8|180215.8|6
1731411020000|2024-11-12 11:30:20|180357.4|180227.4|180357.4|180227.4|180357.4|180227.4|180357.4|180227.4|1
1731411030000|2024-11-12 11:30:30|180359.9|180229.9|180364.6|180234.6|180364.6|180234.6|180359.9|180229.9|2
1731411040000|2024-11-12 11:30:40|180366.9|180236.9|180451.3|180321.3|180452.3|180322.3|180366.9|180236.9|12
1731411050000|2024-11-12 11:30:50|180447.8|180317.8|180446.7|180316.7|180447.8|180317.8|180437.9|180307.9|6
1731411060000|2024-11-12 11:31:00|180446|180316|180441.7|180311.7|180446|180316|180433.7|180303.7|4
1731411080000|2024-11-12 11:31:20|180444.1|180314.1|180445.4|180315.4|180468|180338|180444.1|180314.1|11
1731411090000|2024-11-12 11:31:30|180448.6|180318.6|180445.6|180315.6|180448.6|180318.6|180442.2|180312.2|3
1731411100000|2024-11-12 11:31:40|180450.6|180320.6|180463.4|180333.4|180463.4|180333.4|180447.6|180317.6|5
1731411110000|2024-11-12 11:31:50|180465.5|180335.5|180467.9|180337.9|180470.6|180340.6|180465.5|180335.5|3
1731411120000|2024-11-12 11:32:00|180473.1|180343.1|180472.4|180342.4|180478|180348|180471.7|180341.7|9
1731411130000|2024-11-12 11:32:10|180472.1|180342.1|180470|180340|180472.1|180342.1|180462|180332|7
1731411140000|2024-11-12 11:32:20|180473.5|180343.5|180470|180340|180473.5|180343.5|180469.5|180339.5|6
1731411150000|2024-11-12 11:32:30|180470.2|180340.2|180473.7|180343.7|180473.7|180343.7|180470.2|180340.2|2
1731411170000|2024-11-12 11:32:50|180476.1|180346.1|180471.2|180341.2|180476.1|180346.1|180469.2|180339.2|5
1731411180000|2024-11-12 11:33:00|180471|180341|180472.5|180342.5|180472.5|180342.5|180469.2|180339.2|4
1731411190000|2024-11-12 11:33:10|180474.9|180344.9|180477.8|180347.8|180477.8|180347.8|180474.9|180344.9|3
1731411200000|2024-11-12 11:33:20|180477.3|180347.3|180470.7|180340.7|180477.3|180347.3|180470.7|180340.7|6
1731411210000|2024-11-12 11:33:30|180470.9|180340.9|180473.4|180343.4|180476.4|180346.4|180470.9|180340.9|5
1731411220000|2024-11-12 11:33:40|180473.9|180343.9|180524.5|180394.5|180529|180399|180473.9|180343.9|8
1731411230000|2024-11-12 11:33:50|180522.2|180392.2|180530.5|180400.5|180530.5|180400.5|180516.8|180386.8|13
1731411240000|2024-11-12 11:34:00|180527.2|180397.2|180528.7|180398.7|180533.2|180403.2|180523.8|180393.8|9
1731411250000|2024-11-12 11:34:10|180530.2|180400.2|180541.9|180411.9|180543.4|180413.4|180530.2|180400.2|5
1731411260000|2024-11-12 11:34:20|180541.7|180411.7|180530.5|180400.5|180541.9|180411.9|180530.5|180400.5|8
1731411270000|2024-11-12 11:34:30|180530.3|180400.3|180526.2|180396.2|180530.3|180400.3|180526.2|180396.2|6
1731411280000|2024-11-12 11:34:40|180526.4|180396.4|180526.7|180396.7|180526.7|180396.7|180526.4|180396.4|2
1731411290000|2024-11-12 11:34:50|180526.8|180396.8|180528.5|180398.5|180529.2|180399.2|180526.3|180396.3|7
1731411300000|2024-11-12 11:35:00|180528.7|180398.7|180536.7|180406.7|180539.9|180409.9|180528.7|180398.7|7
1731411310000|2024-11-12 11:35:10|180541.4|180411.4|180543.9|180413.9|180547.1|180417.1|180541.4|180411.4|3
1731411320000|2024-11-12 11:35:20|180543.6|180413.6|180543.9|180413.9|180549.4|180419.4|180543.6|180413.6|4
1731411330000|2024-11-12 11:35:30|180549.1|180419.1|180545.6|180415.6|180549.1|180419.1|180545.6|180415.6|2
1731411340000|2024-11-12 11:35:40|180551.4|180421.4|180554|180424|180554|180424|180551.4|180421.4|2
1731411350000|2024-11-12 11:35:50|180540.9|180410.9|180518.4|180388.4|180540.9|180410.9|180518.4|180388.4|7
1731411360000|2024-11-12 11:36:00|180523.9|180393.9|180542.4|180412.4|180550.1|180420.1|180523.9|180393.9|11
1731411370000|2024-11-12 11:36:10|180549.4|180419.4|180544.1|180414.1|180549.4|180419.4|180544.1|180414.1|3
1731411380000|2024-11-12 11:36:20|180546.4|180416.4|180540.7|180410.7|180546.4|180416.4|180540.7|180410.7|5
1731411390000|2024-11-12 11:36:30|180542.5|180412.5|180527.3|180437.3|180542.5|180440.6|180526.6|180412.5|5
1731411400000|2024-11-12 11:36:40|180531.3|180441.3|180533.6|180443.6|180537.3|180447.3|180531.3|180441.3|3
1731411410000|2024-11-12 11:36:50|180528.9|180438.9|180531.6|180441.6|180531.6|180441.6|180527.3|180437.3|5
1731411420000|2024-11-12 11:37:00|180528.6|180438.6|180528.9|180438.9|180533.6|180443.6|180527.9|180437.9|4
1731411430000|2024-11-12 11:37:10|180535.6|180445.6|180532.6|180442.6|180537.3|180447.3|180527.6|180437.6|7
1731411440000|2024-11-12 11:37:20|180527.6|180437.6|180580.7|180490.7|180583.7|180493.7|180527.6|180437.6|7
1731411450000|2024-11-12 11:37:30|180608.9|180518.9|180623.4|180493.4|180623.4|180518.9|180608.9|180493.4|2
1731411460000|2024-11-12 11:37:40|180621|180491|180623.3|180493.3|180629.8|180499.8|180615.6|180485.6|8
1731411470000|2024-11-12 11:37:50|180623.6|180493.6|180638.7|180508.7|180638.7|180508.7|180623.3|180493.3|4
1731411480000|2024-11-12 11:38:00|180633|180503|180640.5|180510.5|180644.9|180514.9|180626.5|180496.5|8
1731411490000|2024-11-12 11:38:10|180644.7|180514.7|180644.7|180514.7|180644.7|180514.7|180644.7|180514.7|1
1731411500000|2024-11-12 11:38:20|180639|180509|180628.6|180498.6|180639|180509|180628.6|180498.6|5
1731411510000|2024-11-12 11:38:30|180628.1|180498.1|180615.7|180485.7|180628.1|180498.1|180613|180483|10
1731411530000|2024-11-12 11:38:50|180617|180487|180574|180444|180617|180487|180574|180444|11
1731411540000|2024-11-12 11:39:00|180561.1|180431.1|180577.7|180447.7|180579.1|180449.1|180552.3|180422.3|10
1731411550000|2024-11-12 11:39:10|180574.4|180444.4|180571.4|180441.4|180574.5|180444.5|180566.8|180436.8|11
1731411560000|2024-11-12 11:39:20|180575.5|180445.5|180566.9|180436.9|180584.5|180454.5|180560.8|180430.8|10
1731411570000|2024-11-12 11:39:30|180568.6|180438.6|180580.3|180450.3|180580.5|180450.5|180568.6|180438.6|5
1731411580000|2024-11-12 11:39:40|180574.6|180444.6|180576.1|180446.1|180577.6|180447.6|180572.1|180442.1|9
1731411590000|2024-11-12 11:39:50|180575.8|180445.8|180581.9|180451.9|180581.9|180451.9|180575.8|180445.8|5
1731411600000|2024-11-12 11:40:00|180582.2|180452.2|180628.2|180498.2|180628.2|180498.2|180582.2|180452.2|11
1731411610000|2024-11-12 11:40:10|180618.7|180488.7|180628|180498|180628.5|180498.5|180618.7|180488.7|8
1731411620000|2024-11-12 11:40:20|180627.3|180497.3|180628.3|180498.3|180631.5|180501.5|180627.3|180497.3|3
1731411630000|2024-11-12 11:40:30|180627.5|180497.5|180635.4|180505.4|180640|180510|180615.4|180485.4|18
1731411640000|2024-11-12 11:40:40|180632.4|180502.4|180624.8|180494.8|180632.4|180502.4|180616.8|180486.8|10
1731411650000|2024-11-12 11:40:50|180625.3|180495.3|180616.1|180486.1|180625.6|180495.6|180616.1|180486.1|5
1731411660000|2024-11-12 11:41:00|180617.6|180487.6|180617.6|180487.6|180617.6|180487.6|180617.6|180487.6|1
1731411670000|2024-11-12 11:41:10|180616|180486|180616|180486|180620.2|180490.2|180616|180486|3
1731411680000|2024-11-12 11:41:20|180620.5|180490.5|180620.5|180490.5|180620.5|180490.5|180620.5|180490.5|1
1731411690000|2024-11-12 11:41:30|180616|180486|180634|180504|180634|180504|180614.3|180484.3|5
1731411700000|2024-11-12 11:41:40|180635.7|180505.7|180616|180486|180635.7|180505.7|180616|180486|4
1731411710000|2024-11-12 11:41:50|180625.5|180495.5|180616|180486|180625.5|180495.5|180616|180486|3
1731411720000|2024-11-12 11:42:00|180629.8|180499.8|180633.3|180503.3|180633.3|180503.3|180629.8|180499.8|3
1731411730000|2024-11-12 11:42:10|180636.1|180506.1|180642.7|180512.7|180648.8|180518.8|180636.1|180506.1|3
1731411740000|2024-11-12 11:42:20|180640.7|180510.7|180654.6|180524.6|180654.6|180524.6|180639.4|180509.4|5
1731411750000|2024-11-12 11:42:30|180657.7|180527.7|180659.2|180569.2|180679.2|180573.8|180657.7|180527.7|8
1731411770000|2024-11-12 11:42:50|180665.5|180575.5|180660.7|180570.7|180665.5|180575.5|180660.5|180570.5|6
1731411800000|2024-11-12 11:43:20|180663.1|180573.1|180660.7|180570.7|180663.1|180573.1|180660.7|180570.7|2
1731411810000|2024-11-12 11:43:30|180661.7|180571.7|180665.1|180575.1|180665.1|180575.1|180660.7|180570.7|3
1731411820000|2024-11-12 11:43:40|180690.6|180600.6|180685.6|180595.6|180690.6|180600.6|180685.6|180595.6|2
1731411840000|2024-11-12 11:44:00|180687.1|180597.1|180688.7|180598.7|180694.1|180604.1|180687.1|180597.1|3
1731411850000|2024-11-12 11:44:10|180696.1|180606.1|180692.7|180602.7|180697.7|180607.7|180692.7|180602.7|3
1731411860000|2024-11-12 11:44:20|180687.7|180597.7|180679.9|180589.9|180687.7|180597.7|180679.9|180589.9|8
1731411870000|2024-11-12 11:44:30|180682.6|180592.6|180685.6|180595.6|180685.6|180595.6|180680.6|180590.6|5
1731411890000|2024-11-12 11:44:50|180684.6|180594.6|180681.6|180591.6|180684.6|180594.6|180681.6|180591.6|4
1731411900000|2024-11-12 11:45:00|180685|180595|180687.6|180597.6|180692|180602|180685|180595|3
1731411910000|2024-11-12 11:45:10|180683.3|180593.3|180683.3|180593.3|180683.3|180593.3|180683.3|180593.3|1
1731411920000|2024-11-12 11:45:20|180682|180592|180682|180592|180682|180592|180682|180592|1
1731411930000|2024-11-12 11:45:30|180681.7|180591.7|180677.4|180587.4|180681.7|180591.7|180677.1|180587.1|4
1731411940000|2024-11-12 11:45:40|180675|180585|180693.2|180563.2|180693.2|180585|180671.9|180541.9|7
1731411950000|2024-11-12 11:45:50|180689.6|180559.6|180703.7|180573.7|180703.7|180573.7|180686.6|180556.6|9
1731411960000|2024-11-12 11:46:00|180705.3|180575.3|180705.4|180575.4|180705.4|180575.4|180705.3|180575.3|2
1731411970000|2024-11-12 11:46:10|180694|180604|180687.7|180597.7|180694|180604|180685.7|180595.7|5
1731411990000|2024-11-12 11:46:30|180682.4|180592.4|180685.7|180595.7|180690|180600|180682.4|180592.4|3
1731412000000|2024-11-12 11:46:40|180684.1|180594.1|180687.1|180597.1|180692.4|180602.4|180684.1|180594.1|6
1731412010000|2024-11-12 11:46:50|180678.5|180588.5|180687.2|180597.2|180688.2|180598.2|180678.5|180588.5|6
1731412020000|2024-11-12 11:47:00|180682.6|180592.6|180690.8|180600.8|180690.8|180600.8|180681|180591|6
1731412030000|2024-11-12 11:47:10|180692.8|180602.8|180692.2|180602.2|180700.8|180610.8|180686.2|180596.2|8
1731412050000|2024-11-12 11:47:30|180687.9|180597.9|180678.9|180588.9|180687.9|180597.9|180678.9|180588.9|7
1731412060000|2024-11-12 11:47:40|180679.2|180589.2|180691.4|180601.4|180691.4|180601.4|180679.2|180589.2|6
1731412070000|2024-11-12 11:47:50|180687.4|180597.4|180694.4|180604.4|180694.4|180604.4|180687.4|180597.4|3
1731412090000|2024-11-12 11:48:10|180690.1|180600.1|180683.4|180593.4|180690.8|180600.8|180682|180592|8
1731412100000|2024-11-12 11:48:20|180681|180591|180680.7|180590.7|180688.7|180598.7|180680.4|180590.4|10
1731412110000|2024-11-12 11:48:30|180680.4|180590.4|180678.3|180588.3|180680.4|180590.4|180677.9|180587.9|5
1731412120000|2024-11-12 11:48:40|180677.9|180587.9|180689.3|180599.3|180689.3|180599.3|180677.9|180587.9|6
1731412130000|2024-11-12 11:48:50|180685|180595|180676.7|180586.7|180685|180595|180676|180586|7
1731412140000|2024-11-12 11:49:00|180683.7|180593.7|180685.7|180595.7|180687.3|180597.3|180683.7|180593.7|4
1731412150000|2024-11-12 11:49:10|180680.7|180590.7|180674|180584|180686.4|180596.4|180674|180584|8
1731412160000|2024-11-12 11:49:20|180673.7|180583.7|180675.4|180585.4|180679.7|180589.7|180671.4|180581.4|6
1731412170000|2024-11-12 11:49:30|180677|180587|180677|180587|180677|180587|180677|180587|1
1731412190000|2024-11-12 11:49:50|180675.3|180585.3|180688|180558|180688|180585.3|180675.3|180557|3
1731412200000|2024-11-12 11:50:00|180693|180563|180687.3|180557.3|180693|180563|180679|180549|6
1731412210000|2024-11-12 11:50:10|180693.3|180563.3|180662.3|180532.3|180703.1|180573.1|180658.6|180528.6|8
1731412220000|2024-11-12 11:50:20|180663.7|180533.7|180659.7|180529.7|180663.7|180533.7|180653.7|180523.7|8
1731412230000|2024-11-12 11:50:30|180659.4|180529.4|180658.7|180528.7|180659.7|180529.7|180652.7|180522.7|6
1731412240000|2024-11-12 11:50:40|180658|180528|180658|180528|180658.7|180528.7|180658|180528|3
1731412250000|2024-11-12 11:50:50|180659.4|180529.4|180659.4|180529.4|180659.7|180529.7|180659|180529|6
1731412260000|2024-11-12 11:51:00|180652.1|180522.1|180658|180528|180659.4|180529.4|180652.1|180522.1|7
1731412270000|2024-11-12 11:51:10|180658.4|180528.4|180658.7|180528.7|180658.7|180528.7|180658.4|180528.4|2
1731412280000|2024-11-12 11:51:20|180658.4|180528.4|180660|180530|180660|180530|180658.4|180528.4|6
1731412290000|2024-11-12 11:51:30|180661.9|180531.9|180662.5|180532.5|180662.5|180532.5|180661.2|180531.2|6
1731412300000|2024-11-12 11:51:40|180664.1|180534.1|180689.6|180559.6|180689.6|180559.6|180664.1|180534.1|3
1731412310000|2024-11-12 11:51:50|180687.7|180557.7|180682.7|180552.7|180687.7|180557.7|180673.8|180543.8|6
1731412320000|2024-11-12 11:52:00|180689|180559|180689.7|180599.7|180738|180611|180684|180559|9
1731412330000|2024-11-12 11:52:10|180685.3|180595.3|180692.5|180602.5|180692.5|180602.5|180685.3|180595.3|3
1731412340000|2024-11-12 11:52:20|180689.5|180599.5|180690.6|180600.6|180690.6|180600.6|180683.9|180593.9|3
1731412350000|2024-11-12 11:52:30|180686.9|180596.9|180686.9|180596.9|180686.9|180596.9|180686.9|180596.9|1
1731412370000|2024-11-12 11:52:50|180684|180594|180686.4|180596.4|180686.4|180596.4|180676.5|180586.5|4
1731412380000|2024-11-12 11:53:00|180682.8|180592.8|180686.6|180596.6|180691.8|180601.8|180682.8|180592.8|4
1731412390000|2024-11-12 11:53:10|180693.8|180603.8|180690.4|180600.4|180693.8|180603.8|180690.4|180600.4|2
1731412400000|2024-11-12 11:53:20|180686.8|180596.8|180686.8|180596.8|180686.8|180596.8|180686.8|180596.8|1
1731412410000|2024-11-12 11:53:30|180695.6|180605.6|180689.7|180599.7|180695.6|180605.6|180689.7|180599.7|3
1731412420000|2024-11-12 11:53:40|180691.4|180601.4|180688.4|180598.4|180691.4|180601.4|180688.4|180598.4|2
1731412430000|2024-11-12 11:53:50|180696.7|180606.7|180691.7|180601.7|180696.7|180606.7|180691.7|180601.7|5
1731412440000|2024-11-12 11:54:00|180693|180603|180693|180603|180693|180603|180693|180603|1
1731412450000|2024-11-12 11:54:10|180687.7|180597.7|180694|180604|180694|180604|180687.7|180597.7|2
1731412460000|2024-11-12 11:54:20|180687.7|180597.7|180679.6|180589.6|180687.7|180597.7|180679.6|180589.6|5
1731412470000|2024-11-12 11:54:30|180684.6|180594.6|180680.2|180590.2|180684.6|180594.6|180679.9|180589.9|3
1731412480000|2024-11-12 11:54:40|180679.9|180589.9|180687.8|180597.8|180687.8|180597.8|180679.9|180589.9|4
1731412490000|2024-11-12 11:54:50|180683.5|180593.5|180685.5|180595.5|180685.5|180595.5|180681.5|180591.5|4
1731412500000|2024-11-12 11:55:00|180690.2|180600.2|180680.8|180590.8|180690.2|180600.2|180675.2|180585.2|9
1731412510000|2024-11-12 11:55:10|180682.4|180592.4|180692|180602|180692|180602|180682.4|180592.4|4
1731412520000|2024-11-12 11:55:20|180693.5|180603.5|180688.5|180598.5|180693.5|180603.5|180674.1|180584.1|9
1731412530000|2024-11-12 11:55:30|180684.8|180594.8|180680.8|180590.8|180684.8|180594.8|180680.5|180590.5|3
1731412540000|2024-11-12 11:55:40|180680.5|180590.5|180676.4|180586.4|180680.5|180590.5|180676.4|180586.4|3
1731412550000|2024-11-12 11:55:50|180682.4|180592.4|180684.1|180594.1|180684.1|180594.1|180682.4|180592.4|2
1731412560000|2024-11-12 11:56:00|180671.8|180581.8|180674.8|180584.8|180674.8|180584.8|180671.8|180581.8|2
1731412570000|2024-11-12 11:56:10|180671.8|180581.8|180687.4|180557.4|180688|180581.8|180669.4|180557.4|5
1731412580000|2024-11-12 11:56:20|180687.7|180557.7|180689|180559|180694|180564|180687.7|180557.7|3
1731412610000|2024-11-12 11:56:50|180692.8|180562.8|180703|180573|180703|180573|180692.8|180562.8|4
1731412620000|2024-11-12 11:57:00|180689|180599|180677.4|180587.4|180689|180599|180677|180587|8
1731412630000|2024-11-12 11:57:10|180676.7|180586.7|180662.3|180572.3|180676.7|180586.7|180662.3|180572.3|9
1731412640000|2024-11-12 11:57:20|180662|180572|180683.8|180553.8|180684.4|180572|180660.1|180553.8|8
1731412650000|2024-11-12 11:57:30|180677.4|180547.4|180637|180507|180682.1|180552.1|180637|180507|10
1731412660000|2024-11-12 11:57:40|180642|180512|180652.5|180522.5|180652.5|180522.5|180638.6|180508.6|6
1731412670000|2024-11-12 11:57:50|180657.1|180527.1|180654.5|180524.5|180657.1|180527.1|180653.1|180523.1|5
1731412680000|2024-11-12 11:58:00|180643.1|180513.1|180635.4|180505.4|180643.1|180513.1|180632.8|180502.8|6
1731412690000|2024-11-12 11:58:10|180631.4|180501.4|180625.1|180495.1|180632.1|180502.1|180622.5|180492.5|5
1731412700000|2024-11-12 11:58:20|180623.7|180493.7|180614.7|180484.7|180628.7|180498.7|180614.7|180484.7|4
1731412710000|2024-11-12 11:58:30|180618.7|180488.7|180621.8|180491.8|180624.8|180494.8|180618.6|180488.6|6
1731412720000|2024-11-12 11:58:40|180620.4|180490.4|180636.3|180506.3|180636.3|180506.3|180620.4|180490.4|5
1731412730000|2024-11-12 11:58:50|180632.3|180502.3|180623.1|180493.1|180632.3|180502.3|180616.3|180486.3|9
1731412740000|2024-11-12 11:59:00|180628.7|180498.7|180657.5|180527.5|180660.8|180530.8|180628.7|180498.7|9
1731412750000|2024-11-12 11:59:10|180659.1|180529.1|180658.6|180528.6|180663.6|180533.6|180654.1|180524.1|8
1731412760000|2024-11-12 11:59:20|180656.8|180526.8|180645.3|180515.3|180656.8|180526.8|180645.3|180515.3|7
1731412770000|2024-11-12 11:59:30|180647.1|180517.1|180654.3|180524.3|180654.3|180524.3|180647.1|180517.1|5
1731412780000|2024-11-12 11:59:40|180657.3|180527.3|180682.1|180552.1|180682.1|180552.1|180657.3|180527.3|6
1731412790000|2024-11-12 11:59:50|180691.4|180561.4|180685.5|180555.5|180693.1|180563.1|180685.5|180555.5|4
1731412800000|2024-11-12 12:00:00|180686.8|180556.8|180690.9|180560.9|180701.6|180571.6|180686.8|180556.8|7
1731412810000|2024-11-12 12:00:10|180689.2|180559.2|180675.8|180545.8|180689.2|180559.2|180666|180536|11
1731412820000|2024-11-12 12:00:20|180698.2|180568.2|180696.9|180566.9|180698.2|180568.2|180693.9|180563.9|9
1731412830000|2024-11-12 12:00:30|180695.3|180565.3|180694|180564|180698.7|180568.7|180693.7|180563.7|6
1731412840000|2024-11-12 12:00:40|180693.7|180563.7|180691.6|180561.6|180693.7|180590.1|180674.8|180561.6|9
1731412850000|2024-11-12 12:00:50|180693.6|180563.6|180694.3|180564.3|180700.3|180570.3|180693.6|180563.6|4
1731412860000|2024-11-12 12:01:00|180701.9|180571.9|180695.2|180565.2|180703.5|180573.5|180695.2|180565.2|5
1731412870000|2024-11-12 12:01:10|180694.9|180564.9|180704.4|180574.4|180704.4|180574.4|180694.9|180564.9|4
1731412880000|2024-11-12 12:01:20|180706|180576|180710.8|180580.8|180723.7|180593.7|180706|180576|7
1731412890000|2024-11-12 12:01:30|180709.4|180579.4|180706|180576|180709.4|180579.4|180706|180576|4
1731412900000|2024-11-12 12:01:40|180706.4|180576.4|180713.9|180583.9|180713.9|180583.9|180706.4|180576.4|3
1731412910000|2024-11-12 12:01:50|180722.8|180592.8|180718.8|180588.8|180722.8|180592.8|180718.8|180588.8|2
1731412920000|2024-11-12 12:02:00|180725.5|180595.5|180721.8|180591.8|180725.5|180595.5|180721.8|180591.8|2
1731412930000|2024-11-12 12:02:10|180723.5|180593.5|180770.6|180640.6|180772|180666.6|180723.5|180593.5|10
1731412940000|2024-11-12 12:02:20|180764.6|180634.6|180758.3|180628.3|180771.2|180641.2|180758.3|180628.3|12
1731412950000|2024-11-12 12:02:30|180762|180632|180764.3|180634.3|180771.6|180641.6|180762|180632|14
1731412960000|2024-11-12 12:02:40|180762.9|180632.9|180755.3|180625.3|180762.9|180632.9|180754.6|180624.6|10
1731412970000|2024-11-12 12:02:50|180755|180625|180743.3|180613.3|180755|180625|180743.3|180613.3|9
1731412980000|2024-11-12 12:03:00|180748.6|180618.6|180753.7|180623.7|180756.3|180626.3|180748.6|180618.6|11
1731412990000|2024-11-12 12:03:10|180753.3|180623.3|180752|180622|180753.3|180623.3|180752|180622|4
1731413000000|2024-11-12 12:03:20|180758|180628|180750|180620|180761|180631|180750|180620|8
1731413010000|2024-11-12 12:03:30|180745.7|180615.7|180730.5|180600.5|180745.7|180615.7|180723.8|180593.8|5
1731413020000|2024-11-12 12:03:40|180732|180602|180750.4|180620.4|180750.4|180620.4|180732|180602|3
1731413030000|2024-11-12 12:03:50|180746.7|180616.7|180746.4|180616.4|180746.7|180616.7|180746.4|180616.4|2
1731413040000|2024-11-12 12:04:00|180752.7|180622.7|180751.1|180621.1|180752.7|180622.7|180720.1|180590.1|15
1731413050000|2024-11-12 12:04:10|180752.7|180622.7|180763.6|180633.6|180763.6|180633.6|180751.3|180621.3|7
1731413060000|2024-11-12 12:04:20|180758.3|180628.3|180766.9|180636.9|180771.9|180641.9|180754.7|180624.7|8
1731413070000|2024-11-12 12:04:30|180763.7|180633.7|180765.2|180635.2|180769.2|180639.2|180763.7|180633.7|9
1731413080000|2024-11-12 12:04:40|180763.2|180633.2|180742.5|180612.5|180763.2|180633.2|180742.5|180612.5|10
1731413090000|2024-11-12 12:04:50|180746.8|180616.8|180724.5|180594.5|180746.8|180616.8|180724.5|180594.5|7
1731413100000|2024-11-12 12:05:00|180723.9|180593.9|180722.7|180592.7|180739.1|180609.1|180722.7|180592.7|7
1731413110000|2024-11-12 12:05:10|180725.6|180595.6|180750.6|180620.6|180755.3|180625.3|180725.6|180595.6|3
1731413120000|2024-11-12 12:05:20|180749.6|180619.6|180746.6|180616.6|180749.6|180619.6|180746.6|180616.6|6
1731413130000|2024-11-12 12:05:30|180737.9|180607.9|180742.9|180612.9|180742.9|180612.9|180737.9|180607.9|2
1731413140000|2024-11-12 12:05:40|180721.6|180591.6|180711.4|180581.4|180721.6|180591.6|180711.4|180581.4|3
1731413150000|2024-11-12 12:05:50|180715.8|180585.8|180720.1|180590.1|180721.8|180591.8|180715.8|180585.8|9
1731413160000|2024-11-12 12:06:00|180720.4|180590.4|180721.1|180591.1|180725.1|180595.1|180720.1|180590.1|6
1731413170000|2024-11-12 12:06:10|180721.4|180591.4|180717.2|180587.2|180721.4|180591.4|180705.1|180575.1|7
1731413190000|2024-11-12 12:06:30|180719|180589|180728.6|180598.6|180742.6|180612.6|180719|180589|10
1731413200000|2024-11-12 12:06:40|180728.3|180598.3|180747.3|180617.3|180751.6|180621.6|180728.3|180598.3|7
1731413210000|2024-11-12 12:06:50|180745.9|180615.9|180733.3|180603.3|180745.9|180615.9|180730|180600|3
1731413220000|2024-11-12 12:07:00|180731.6|180601.6|180735.1|180605.1|180735.1|180605.1|180730.6|180600.6|7
1731413230000|2024-11-12 12:07:10|180733.4|180603.4|180771.5|180641.5|180771.5|180641.5|180733.4|180603.4|12
1731413240000|2024-11-12 12:07:20|180767.2|180637.2|180753.1|180623.1|180772.5|180642.5|180753.1|180623.1|9
1731413250000|2024-11-12 12:07:30|180756.1|180626.1|180761.1|180631.1|180765.1|180635.1|180756.1|180626.1|3
1731413260000|2024-11-12 12:07:40|180763.1|180633.1|180759.4|180629.4|180763.1|180633.1|180759.4|180629.4|3
1731413270000|2024-11-12 12:07:50|180753.7|180623.7|180752.6|180622.6|180753.7|180623.7|180747.1|180617.1|6
1731413280000|2024-11-12 12:08:00|180754.3|180624.3|180766.4|180636.4|180766.4|180636.4|180754.3|180624.3|4
1731413290000|2024-11-12 12:08:10|180776.5|180646.5|180776.5|180646.5|180776.5|180646.5|180776.5|180646.5|1
1731413300000|2024-11-12 12:08:20|180772.8|180642.8|180776.1|180646.1|180779.5|180649.5|180772.8|180642.8|3
1731413310000|2024-11-12 12:08:30|180770.5|180640.5|180771.5|180641.5|180776.1|180646.1|180770.5|180640.5|3
1731413330000|2024-11-12 12:08:50|180767.8|180637.8|180773.8|180643.8|180773.8|180643.8|180767.8|180637.8|2
1731413340000|2024-11-12 12:09:00|180772.2|180642.2|180759.7|180669.7|180772.2|180676.7|180759.7|180642.2|3
1731413350000|2024-11-12 12:09:10|180735.6|180645.6|180736.3|180646.3|180736.3|180646.3|180735.6|180645.6|2
1731413360000|2024-11-12 12:09:20|180738.4|180648.4|180764.9|180674.9|180771.3|180681.3|180738.4|180648.4|4
1731413380000|2024-11-12 12:09:40|180771.9|180681.9|180767.4|180677.4|180771.9|180681.9|180762.4|180672.4|9
1731413390000|2024-11-12 12:09:50|180764.4|180674.4|180766|180676|180768.4|180678.4|180764.4|180674.4|3
1731413400000|2024-11-12 12:10:00|180769.4|180679.4|180764.4|180674.4|180769.4|180679.4|180760.4|180670.4|6
1731413410000|2024-11-12 12:10:10|180760|180670|180855.5|180765.5|180859.1|180769.1|180760|180670|10
1731413420000|2024-11-12 12:10:20|180866.2|180776.2|180908|180778|180920.2|180809.7|180861.8|180737.4|19
1731413430000|2024-11-12 12:10:30|180906.5|180776.5|180895.9|180765.9|180907|180777|180895.9|180765.9|9
1731413440000|2024-11-12 12:10:40|180896.3|180766.3|180882.8|180752.8|180900.6|180770.6|180879.2|180749.2|14
1731413450000|2024-11-12 12:10:50|180880.1|180750.1|180877.4|180747.4|180880.1|180750.1|180875.4|180745.4|5
1731413460000|2024-11-12 12:11:00|180882.7|180752.7|180881.8|180751.8|180883.1|180753.1|180875.7|180745.7|12
1731413470000|2024-11-12 12:11:10|180882.4|180752.4|180890.4|180760.4|180890.4|180760.4|180877.1|180747.1|6
1731413480000|2024-11-12 12:11:20|180883.1|180753.1|180880.2|180750.2|180883.1|180753.1|180874.9|180744.9|11
1731413490000|2024-11-12 12:11:30|180880.5|180750.5|180884.1|180754.1|180884.1|180754.1|180878.9|180748.9|8
1731413500000|2024-11-12 12:11:40|180893.4|180763.4|180883.6|180753.6|180893.4|180763.4|180883.6|180753.6|2
1731413510000|2024-11-12 12:11:50|180886.3|180756.3|180883.6|180753.6|180886.3|180756.3|180883|180753|6
1731413520000|2024-11-12 12:12:00|180884.9|180754.9|180858.4|180728.4|180884.9|180754.9|180858.4|180728.4|6
1731413530000|2024-11-12 12:12:10|180857.1|180727.1|180855.7|180725.7|180860.4|180730.4|180855.4|180725.4|6
1731413540000|2024-11-12 12:12:20|180855.4|180725.4|180856.4|180726.4|180856.4|180726.4|180855.4|180725.4|5
1731413550000|2024-11-12 12:12:30|180855.7|180725.7|180856.2|180726.2|180864.4|180734.4|180855.7|180725.7|8
1731413560000|2024-11-12 12:12:40|180855.2|180725.2|180839.7|180709.7|180855.2|180725.2|180839.7|180709.7|6
1731413570000|2024-11-12 12:12:50|180842.4|180712.4|180886|180756|180886.3|180776|180842.4|180712.4|7
1731413580000|2024-11-12 12:13:00|180888.5|180758.5|180884.5|180754.5|180890.9|180760.9|180883.2|180753.2|12
1731413590000|2024-11-12 12:13:10|180880.5|180750.5|180876.1|180746.1|180889.9|180778.9|180868.9|180741.8|13
1731413600000|2024-11-12 12:13:20|180874.5|180744.5|180855.1|180725.1|180874.5|180744.5|180848.8|180718.8|11
1731413610000|2024-11-12 12:13:30|180854.7|180724.7|180856.3|180726.3|180856.3|180726.3|180850|180720|8
1731413620000|2024-11-12 12:13:40|180857.7|180727.7|180861.1|180731.1|180865.7|180735.7|180857.7|180727.7|4
1731413630000|2024-11-12 12:13:50|180862.8|180732.8|180854.1|180724.1|180865.4|180735.4|180854.1|180724.1|10
1731413640000|2024-11-12 12:14:00|180855.7|180725.7|180876.6|180746.6|180876.6|180746.6|180855.7|180725.7|4
1731413650000|2024-11-12 12:14:10|180875.3|180745.3|180872.9|180742.9|180878.3|180748.3|180872.9|180742.9|6
1731413660000|2024-11-12 12:14:20|180873.3|180743.3|180848.3|180718.3|180873.3|180743.3|180848.3|180718.3|8
1731413670000|2024-11-12 12:14:30|180846.8|180716.8|180816.2|180686.2|180846.8|180716.8|180816.2|180686.2|5
1731413680000|2024-11-12 12:14:40|180816.6|180686.6|180814.8|180684.8|180816.6|180686.6|180814.8|180684.8|2
1731413690000|2024-11-12 12:14:50|180813.2|180683.2|180803.5|180673.5|180813.2|180683.2|180803.5|180673.5|6
1731413700000|2024-11-12 12:15:00|180803.2|180673.2|180824.8|180694.8|180825|180695|180803.2|180673.2|10
1731413710000|2024-11-12 12:15:10|180823.1|180693.1|180788.5|180658.5|180823.1|180693.1|180788.5|180658.5|13
1731413720000|2024-11-12 12:15:20|180795.5|180665.5|180791.9|180661.9|180795.5|180665.5|180784.5|180654.5|7
1731413730000|2024-11-12 12:15:30|180792.2|180662.2|180791.4|180661.4|180798.6|180668.6|180776.1|180646.1|12
1731413740000|2024-11-12 12:15:40|180789.4|180659.4|180785.1|180655.1|180789.4|180659.4|180772.4|180642.4|9
1731413750000|2024-11-12 12:15:50|180780.8|180650.8|180780.8|180650.8|180780.8|180650.8|180780.8|180650.8|1
1731413770000|2024-11-12 12:16:10|180778.4|180648.4|180782.8|180652.8|180782.8|180652.8|180778.4|180648.4|2
1731413780000|2024-11-12 12:16:20|180786.8|180656.8|180789.1|180659.1|180789.1|180659.1|180786.8|180656.8|2
1731413790000|2024-11-12 12:16:30|180786.4|180656.4|180777.3|180647.3|180800.1|180670.1|180777.3|180647.3|8
1731413800000|2024-11-12 12:16:40|180781.8|180651.8|180781.8|180651.8|180781.8|180651.8|180781.8|180651.8|1
1731413810000|2024-11-12 12:16:50|180771.4|180641.4|180764.1|180634.1|180771.4|180641.4|180762.6|180632.6|3
1731413820000|2024-11-12 12:17:00|180762.2|180632.2|180749|180619|180767.8|180637.8|180749|180619|11
1731413830000|2024-11-12 12:17:10|180751.4|180621.4|180750.9|180620.9|180751.4|180621.4|180740.4|180610.4|6
1731413840000|2024-11-12 12:17:20|180750.5|180620.5|180750.7|180620.7|180753.2|180623.2|180750|180620|6
1731413850000|2024-11-12 12:17:30|180751|180621|180750.7|180620.7|180751|180621|180750.7|180620.7|4
1731413860000|2024-11-12 12:17:40|180753|180623|180737.2|180607.2|180761.1|180631.1|180737.2|180607.2|7
1731413870000|2024-11-12 12:17:50|180737.8|180607.8|180744|180614|180761.8|180631.8|180737.8|180607.8|8
1731413880000|2024-11-12 12:18:00|180749.7|180619.7|180737.8|180607.8|180758.8|180628.8|180737.8|180607.8|10
1731413890000|2024-11-12 12:18:10|180741.1|180611.1|180737.8|180607.8|180741.1|180611.1|180737.8|180607.8|2
1731413910000|2024-11-12 12:18:30|180759.7|180629.7|180759.7|180629.7|180759.7|180629.7|180759.7|180629.7|1
1731413930000|2024-11-12 12:18:50|180761.2|180631.2|180767.4|180637.4|180773.3|180643.3|180761.2|180631.2|5
1731413950000|2024-11-12 12:19:10|180769|180639|180777.6|180647.6|180777.6|180647.6|180769|180639|3
1731413960000|2024-11-12 12:19:20|180771.6|180641.6|180778.6|180648.6|180778.6|180648.6|180771.6|180641.6|2
1731413970000|2024-11-12 12:19:30|180780.3|180650.3|180766.6|180676.6|180780.3|180676.6|180766.6|180650.3|2
1731413980000|2024-11-12 12:19:40|180763.9|180673.9|180760.7|180670.7|180763.9|180673.9|180759.3|180669.3|3
1731413990000|2024-11-12 12:19:50|180758.8|180668.8|180748.7|180658.7|180761.2|180671.2|180748.7|180658.7|9
1731414000000|2024-11-12 12:20:00|180747|180657|180747|180657|180747|180657|180747|180657|1
1731414010000|2024-11-12 12:20:10|180748.7|180658.7|180777.4|180647.4|180777.4|180658.7|180748.7|180641.7|4
1731414020000|2024-11-12 12:20:20|180779.1|180649.1|180779.1|180649.1|180779.1|180649.1|180779.1|180649.1|1
1731414030000|2024-11-12 12:20:30|180780.9|180650.9|180789.2|180699.2|180794.6|180704.6|180767.9|180650.9|7
1731414040000|2024-11-12 12:20:40|180786.2|180696.2|180787.6|180697.6|180790.9|180700.9|180786.2|180696.2|3
1731414060000|2024-11-12 12:21:00|180786|180696|180786|180696|180786|180696|180786|180696|1
1731414070000|2024-11-12 12:21:10|180784.3|180694.3|180780.6|180690.6|180784.3|180694.3|180780.6|180690.6|3
1731414080000|2024-11-12 12:21:20|180782.9|180692.9|180791.8|180701.8|180791.8|180701.8|180782.9|180692.9|4
1731414090000|2024-11-12 12:21:30|180796.2|180706.2|180885.2|180755.2|180889.2|180764.5|180796.2|180706.2|10
1731414100000|2024-11-12 12:21:40|180886.9|180756.9|180913.8|180783.8|180914.2|180784.2|180886.9|180756.9|11
1731414110000|2024-11-12 12:21:50|180913.4|180783.4|180912.6|180782.6|180913.4|180783.4|180897|180767|17
1731414120000|2024-11-12 12:22:00|180910.6|180780.6|180902.6|180772.6|180914.4|180784.4|180901.7|180771.7|12
1731414130000|2024-11-12 12:22:10|180893.3|180763.3|180883.4|180753.4|180894.4|180764.4|180880.7|180750.7|10
1731414140000|2024-11-12 12:22:20|180885.3|180755.3|180893.9|180763.9|180897.6|180767.6|180885.3|180755.3|6
1731414150000|2024-11-12 12:22:30|180894.2|180764.2|180877.3|180747.3|180894.9|180764.9|180872.3|180742.3|11
1731414160000|2024-11-12 12:22:40|180877.7|180747.7|180850.1|180720.1|180880.7|180750.7|180842.7|180712.7|13
1731414170000|2024-11-12 12:22:50|180858.7|180728.7|180840.9|180710.9|180858.7|180728.7|180840.9|180710.9|8
1731414180000|2024-11-12 12:23:00|180832.6|180702.6|180832.5|180702.5|180838.8|180708.8|180831.5|180701.5|7
1731414190000|2024-11-12 12:23:10|180835.1|180705.1|180792.1|180662.1|180835.1|180705.1|180792.1|180662.1|13
1731414200000|2024-11-12 12:23:20|180793.8|180663.8|180765.9|180635.9|180793.8|180663.8|180765.9|180635.9|9
1731414210000|2024-11-12 12:23:30|180763.9|180633.9|180764.1|180634.1|180764.1|180634.1|180763.9|180633.9|2
1731414220000|2024-11-12 12:23:40|180762.3|180632.3|180762.3|180632.3|180764.3|180634.3|180762.3|180632.3|3
1731414230000|2024-11-12 12:23:50|180756|180626|180769.3|180639.3|180769.3|180639.3|180756|180626|5
1731414240000|2024-11-12 12:24:00|180766.3|180636.3|180764.5|180634.5|180766.3|180636.3|180760.5|180630.5|4
1731414250000|2024-11-12 12:24:10|180766|180636|180779.4|180649.4|180785.4|180655.4|180766|180636|10
1731414260000|2024-11-12 12:24:20|180782.4|180652.4|180791.5|180661.5|180791.5|180661.5|180782.4|180652.4|2
1731414270000|2024-11-12 12:24:30|180793.2|180663.2|180790.2|180660.2|180793.2|180663.2|180790.2|180660.2|3
1731414280000|2024-11-12 12:24:40|180788.6|180658.6|180777.9|180647.9|180788.6|180658.6|180774.7|180644.7|6
1731414290000|2024-11-12 12:24:50|180777.2|180647.2|180766.1|180636.1|180777.7|180647.7|180766.1|180636.1|7
1731414300000|2024-11-12 12:25:00|180766.4|180636.4|180772.4|180642.4|180772.4|180642.4|180766.4|180636.4|6
1731414310000|2024-11-12 12:25:10|180772.1|180642.1|180776.5|180646.5|180780.5|180650.5|180772.1|180642.1|6
1731414320000|2024-11-12 12:25:20|180776.8|180646.8|180771.3|180641.3|180776.8|180646.8|180768|180638|5
1731414330000|2024-11-12 12:25:30|180771|180641|180764.7|180634.7|180771.3|180641.3|180764.4|180634.4|5
1731414340000|2024-11-12 12:25:40|180761.1|180631.1|180748.6|180618.6|180761.1|180631.1|180748.6|180618.6|2
1731414350000|2024-11-12 12:25:50|180753.9|180623.9|180757|180627|180757|180627|180753.9|180623.9|5
1731414360000|2024-11-12 12:26:00|180759|180629|180753.8|180623.8|180761.7|180631.7|180749.8|180619.8|11
1731414380000|2024-11-12 12:26:20|180757.5|180627.5|180753.8|180623.8|180763.6|180633.6|180749.5|180619.5|7
1731414390000|2024-11-12 12:26:30|180757.1|180627.1|180754.5|180624.5|180764.9|180634.9|180754.5|180624.5|10
1731414400000|2024-11-12 12:26:40|180757.8|180627.8|180757.5|180627.5|180761.5|180631.5|180752.5|180622.5|8
1731414410000|2024-11-12 12:26:50|180750.5|180620.5|180755.4|180625.4|180755.8|180625.8|180750.5|180620.5|7
1731414420000|2024-11-12 12:27:00|180755.8|180625.8|180765.3|180635.3|180765.3|180635.3|180755.4|180625.4|7
1731414430000|2024-11-12 12:27:10|180766.3|180636.3|180756|180626|180766.3|180636.3|180751.3|180621.3|5
1731414440000|2024-11-12 12:27:20|180758|180628|180768|180638|180768|180638|180758|180628|6
1731414450000|2024-11-12 12:27:30|180765|180635|180756.8|180626.8|180765|180635|180752.4|180622.4|6
1731414460000|2024-11-12 12:27:40|180756.4|180626.4|180756.4|180626.4|180756.4|180626.4|180751.8|180621.8|6
1731414470000|2024-11-12 12:27:50|180758.7|180628.7|180768.2|180638.2|180771.5|180641.5|180758.7|180628.7|7
1731414480000|2024-11-12 12:28:00|180766.2|180636.2|180776.6|180646.6|180787.9|180657.9|180766.2|180636.2|5
1731414490000|2024-11-12 12:28:10|180780.9|180650.9|180780.5|180650.5|180780.9|180650.9|180780.5|180650.5|2
1731414500000|2024-11-12 12:28:20|180774.6|180644.6|180805.8|180675.8|180805.8|180675.8|180774.6|180644.6|7
1731414510000|2024-11-12 12:28:30|180812.4|180682.4|180814.5|180684.5|180829.8|180699.8|180812.4|180682.4|14
1731414520000|2024-11-12 12:28:40|180819.9|180689.9|180822|180692|180822|180692|180816.9|180686.9|3
1731414530000|2024-11-12 12:28:50|180819.7|180689.7|180815|180685|180819.7|180689.7|180815|180685|3
1731414540000|2024-11-12 12:29:00|180807.4|180677.4|180813.1|180683.1|180817.4|180687.4|180804.7|180674.7|7
1731414550000|2024-11-12 12:29:10|180815.4|180685.4|180805.6|180675.6|180815.4|180685.4|180805.6|180675.6|3
1731414560000|2024-11-12 12:29:20|180803.2|180673.2|180789.7|180659.7|180803.2|180673.2|180750.2|180638.6|12
1731414570000|2024-11-12 12:29:30|180783.2|180653.2|180782.9|180652.9|180786.5|180656.5|180782.9|180652.9|3
1731414580000|2024-11-12 12:29:40|180786.2|180656.2|180779.9|180649.9|180786.2|180656.2|180779.9|180649.9|2
1731414590000|2024-11-12 12:29:50|180778|180648|180765.3|180635.3|180778|180648|180765.3|180635.3|6
1731414600000|2024-11-12 12:30:00|180763.9|180633.9|180730.2|180640.2|180763.9|180641.9|180727.9|180623.9|5
1731414610000|2024-11-12 12:30:10|180734.5|180644.5|180732.9|180642.9|180734.5|180644.5|180728.2|180638.2|3
1731414620000|2024-11-12 12:30:20|180743.3|180653.3|180748|180658|180751|180661|180743|180653|8
1731414630000|2024-11-12 12:30:30|180745|180655|180735.7|180645.7|180745|180655|180727.4|180637.4|7
1731414640000|2024-11-12 12:30:40|180693.5|180603.5|180714.1|180584.1|180715.9|180625.9|180693.5|180581|8
1731414650000|2024-11-12 12:30:50|180716.1|180586.1|180717.1|180587.1|180719.1|180589.1|180711.4|180581.4|9
1731414660000|2024-11-12 12:31:00|180717.7|180587.7|180712.9|180582.9|180717.7|180587.7|180706.3|180576.3|9
1731414670000|2024-11-12 12:31:10|180708.2|180578.2|180711.5|180581.5|180711.5|180581.5|180707.2|180577.2|4
1731414680000|2024-11-12 12:31:20|180707.5|180577.5|180718.7|180588.7|180718.7|180588.7|180706.9|180576.9|9
1731414690000|2024-11-12 12:31:30|180730.3|180600.3|180772.5|180642.5|180775.1|180645.1|180730.3|180600.3|13
1731414700000|2024-11-12 12:31:40|180774.4|180644.4|180803.3|180673.3|180817.9|180687.9|180774.4|180644.4|14
1731414710000|2024-11-12 12:31:50|180803.6|180673.6|180832.6|180702.6|180836|180706|180803.3|180673.3|19
1731414720000|2024-11-12 12:32:00|180834.7|180704.7|180815.6|180685.6|180834.7|180704.7|180815.6|180685.6|4
1731414730000|2024-11-12 12:32:10|180824.6|180694.6|180860|180730|180860.3|180730.3|180824.6|180694.6|13
1731414740000|2024-11-12 12:32:20|180860.3|180730.3|180870.8|180740.8|180883|180753|180860.3|180730.3|7
1731414750000|2024-11-12 12:32:30|180878.8|180748.8|180869.8|180739.8|180879.8|180749.8|180869.5|180739.5|10
1731414760000|2024-11-12 12:32:40|180871.5|180741.5|180878.1|180748.1|180885.5|180755.5|180867.2|180737.2|19
1731414770000|2024-11-12 12:32:50|180878.8|180748.8|180878.1|180748.1|180878.8|180748.8|180876.8|180746.8|8
1731414780000|2024-11-12 12:33:00|180877.4|180747.4|180875.2|180745.2|180880.8|180750.8|180874.9|180744.9|15
1731414790000|2024-11-12 12:33:10|180873.7|180743.7|180865.3|180735.3|180873.7|180743.7|180862.3|180732.3|11
1731414800000|2024-11-12 12:33:20|180865|180735|180866.4|180736.4|180876.7|180746.7|180865|180735|8
1731414810000|2024-11-12 12:33:30|180865.7|180735.7|180885.8|180755.8|180886.5|180756.5|180865|180735|7
1731414820000|2024-11-12 12:33:40|180878.4|180748.4|180872.3|180742.3|180878.4|180748.4|180872.3|180742.3|5
1731414830000|2024-11-12 12:33:50|180870.9|180740.9|180868.3|180738.3|180871.2|180741.2|180861.6|180731.6|11
1731414840000|2024-11-12 12:34:00|180867.9|180737.9|180851.6|180721.6|180872.6|180742.6|180845.6|180715.6|11
1731414850000|2024-11-12 12:34:10|180853.9|180723.9|180852.9|180722.9|180853.9|180723.9|180846.2|180716.2|10
1731414860000|2024-11-12 12:34:20|180857.9|180727.9|180861.5|180731.5|180862.2|180732.2|180849.5|180719.5|14
1731414870000|2024-11-12 12:34:30|180854.9|180724.9|180856.1|180726.1|180856.1|180726.1|180845|180715|9
1731414880000|2024-11-12 12:34:40|180854.8|180724.8|180848.2|180718.2|180854.8|180724.8|180842.2|180712.2|12
1731414890000|2024-11-12 12:34:50|180852.2|180722.2|180852.2|180722.2|180852.2|180722.2|180852.2|180722.2|1
1731414900000|2024-11-12 12:35:00|180855.2|180725.2|180849.5|180719.5|180866.2|180736.2|180849.5|180719.5|13
1731414910000|2024-11-12 12:35:10|180847.9|180717.9|180805|180675|180847.9|180717.9|180805|180675|6
1731414920000|2024-11-12 12:35:20|180803.3|180673.3|180799.3|180669.3|180803.3|180673.3|180794.3|180664.3|8
1731414930000|2024-11-12 12:35:30|180803.3|180673.3|180777.5|180647.5|180804.6|180674.6|180772.2|180642.2|12
1731414940000|2024-11-12 12:35:40|180777.2|180647.2|180794.1|180664.1|180797.1|180667.1|180777.2|180647.2|4
1731414950000|2024-11-12 12:35:50|180793.8|180663.8|180790.4|180660.4|180794.1|180664.1|180790.4|180660.4|6
1731414960000|2024-11-12 12:36:00|180794.4|180664.4|180740.6|180610.6|180794.4|180664.4|180740.6|180610.6|16
1731414970000|2024-11-12 12:36:10|180739.6|180609.6|180734.4|180644.4|180741.9|180646.7|180729.7|180609.6|5
1731414980000|2024-11-12 12:36:20|180744.5|180614.5|180778.3|180648.3|180778.3|180686|180744.2|180614.2|6
1731414990000|2024-11-12 12:36:30|180779|180649|180772.1|180642.1|180779|180649|180772.1|180642.1|4
1731415000000|2024-11-12 12:36:40|180770.8|180640.8|180757.9|180627.9|180770.8|180640.8|180756.4|180626.4|3
1731415020000|2024-11-12 12:37:00|180756.5|180626.5|180679.2|180549.2|180756.5|180626.5|180679.2|180549.2|15
1731415030000|2024-11-12 12:37:10|180685.5|180555.5|180683.3|180553.3|180685.5|180589.1|180641.3|180532.3|15
1731415040000|2024-11-12 12:37:20|180671.5|180541.5|180657.8|180527.8|180683.8|180553.8|180647.5|180517.5|13
1731415050000|2024-11-12 12:37:30|180657.5|180527.5|180651.9|180521.9|180658.8|180528.8|180651.5|180521.5|9
1731415060000|2024-11-12 12:37:40|180656.2|180526.2|180653.9|180523.9|180657.9|180527.9|180650.5|180520.5|8
1731415070000|2024-11-12 12:37:50|180654.2|180524.2|180658.6|180528.6|180667.3|180537.3|180653.9|180523.9|8
1731415080000|2024-11-12 12:38:00|180656.3|180526.3|180646.1|180516.1|180681.9|180551.9|180641.8|180511.8|15
1731415090000|2024-11-12 12:38:10|180655.4|180525.4|180665.7|180535.7|180665.7|180535.7|180652.7|180522.7|10
1731415100000|2024-11-12 12:38:20|180668.5|180538.5|180666|180536|180668.5|180538.5|180666|180536|3
1731415110000|2024-11-12 12:38:30|180661.4|180531.4|180659.6|180529.6|180661.4|180531.4|180659.6|180529.6|2
1731415120000|2024-11-12 12:38:40|180662.3|180532.3|180664.3|180534.3|180664.3|180534.3|180658.9|180528.9|5
1731415130000|2024-11-12 12:38:50|180666|180536|180685.6|180555.6|180685.6|180555.6|180666|180536|8
1731415140000|2024-11-12 12:39:00|180684.2|180554.2|180689.5|180559.5|180689.5|180559.5|180677|180547|5
1731415150000|2024-11-12 12:39:10|180688.5|180558.5|180682.8|180552.8|180688.5|180558.5|180681.8|180551.8|3
1731415160000|2024-11-12 12:39:20|180678.8|180548.8|180716|180586|180728.2|180632.2|180678.8|180548.8|12
1731415170000|2024-11-12 12:39:30|180715.6|180585.6|180678.6|180548.6|180715.6|180585.6|180678.6|180548.6|7
1731415180000|2024-11-12 12:39:40|180677.6|180547.6|180677.6|180547.6|180677.6|180547.6|180677.6|180547.6|1
1731415190000|2024-11-12 12:39:50|180679.1|180549.1|180677.7|180547.7|180681.1|180551.1|180673.4|180543.4|5
1731415200000|2024-11-12 12:40:00|180679.1|180549.1|180679.7|180549.7|180682.4|180552.4|180674.7|180544.7|5
1731415210000|2024-11-12 12:40:10|180681.4|180551.4|180688.3|180558.3|180688.3|180558.3|180681.4|180551.4|8
1731415220000|2024-11-12 12:40:20|180688|180558|180682.7|180552.7|180695.7|180565.7|180678.6|180548.6|8
1731415230000|2024-11-12 12:40:30|180678.4|180548.4|180662.5|180532.5|180678.4|180548.4|180662.5|180532.5|8
1731415240000|2024-11-12 12:40:40|180664|180534|180659.8|180529.8|180668|180538|180659.8|180529.8|5
1731415250000|2024-11-12 12:40:50|180664.8|180534.8|180658.8|180528.8|180664.8|180534.8|180658.8|180528.8|2
1731415260000|2024-11-12 12:41:00|180663.5|180533.5|180663.5|180533.5|180663.5|180533.5|180663.5|180533.5|1
1731415270000|2024-11-12 12:41:10|180635.8|180545.8|180641.5|180551.5|180641.5|180551.5|180635.8|180545.8|2
1731415280000|2024-11-12 12:41:20|180633.8|180543.8|180642.8|180552.8|180642.8|180552.8|180633.8|180543.8|3
1731415290000|2024-11-12 12:41:30|180644.8|180554.8|180640.1|180550.1|180644.8|180554.8|180640.1|180550.1|2
1731415300000|2024-11-12 12:41:40|180644.5|180554.5|180662.7|180532.7|180672.4|180556.3|180644.5|180532.7|7
1731415320000|2024-11-12 12:42:00|180665.3|180535.3|180661.1|180531.1|180667.3|180537.3|180661.1|180531.1|3
1731415340000|2024-11-12 12:42:20|180665.4|180535.4|180665.4|180535.4|180665.4|180535.4|180665.4|180535.4|1
1731415350000|2024-11-12 12:42:30|180667.7|180537.7|180666.2|180536.2|180667.7|180537.7|180661.8|180531.8|4
1731415360000|2024-11-12 12:42:40|180664.6|180534.6|180687.4|180557.4|180687.4|180557.4|180664.6|180534.6|4
1731415370000|2024-11-12 12:42:50|180690.8|180560.8|180690.8|180560.8|180692.5|180562.5|180690.8|180560.8|3
1731415380000|2024-11-12 12:43:00|180692.8|180562.8|180691.4|180561.4|180692.8|180562.8|180689.5|180559.5|4
1731415400000|2024-11-12 12:43:20|180689.8|180559.8|180685.4|180555.4|180689.8|180559.8|180683.8|180553.8|6
1731415410000|2024-11-12 12:43:30|180683.6|180553.6|180686|180556|180686|180556|180683.6|180553.6|2
1731415430000|2024-11-12 12:43:50|180681.6|180551.6|180663.6|180533.6|180681.6|180551.6|180663.6|180533.6|4
1731415440000|2024-11-12 12:44:00|180665|180535|180665|180535|180665.6|180535.6|180660.6|180530.6|5
1731415450000|2024-11-12 12:44:10|180665.3|180535.3|180636.5|180546.5|180665.3|180546.5|180636.5|180527.6|4
1731415460000|2024-11-12 12:44:20|180639.8|180549.8|180626.9|180536.9|180639.8|180549.8|180626.9|180536.9|6
1731415470000|2024-11-12 12:44:30|180632.9|180542.9|180634.5|180544.5|180634.5|180544.5|180626.5|180536.5|5
1731415480000|2024-11-12 12:44:40|180635.2|180545.2|180632.2|180542.2|180635.2|180545.2|180623.9|180533.9|4
1731415490000|2024-11-12 12:44:50|180624.9|180534.9|180636.2|180546.2|180636.2|180546.2|180624.9|180534.9|5
1731415500000|2024-11-12 12:45:00|180639.5|180549.5|180648.4|180558.4|180648.4|180558.4|180639|180549|12
1731415510000|2024-11-12 12:45:10|180644.7|180554.7|180645.7|180555.7|180649.7|180559.7|180644.7|180554.7|3
1731415520000|2024-11-12 12:45:20|180644.1|180554.1|180646.4|180556.4|180649.7|180559.7|180640.9|180550.9|5
1731415530000|2024-11-12 12:45:30|180644.8|180554.8|180641.1|180551.1|180650.9|180560.9|180637.1|180547.1|9
1731415540000|2024-11-12 12:45:40|180639.2|180549.2|180639.2|180549.2|180639.6|180549.6|180624.6|180534.6|6
1731415550000|2024-11-12 12:45:50|180639.6|180549.6|180631.4|180541.4|180642.9|180552.9|180631.4|180541.4|8
1731415560000|2024-11-12 12:46:00|180636.4|180546.4|180584.5|180494.5|180636.4|180546.4|180584.5|180494.5|4
1731415570000|2024-11-12 12:46:10|180588.4|180498.4|180568.2|180438.2|180599.2|180509.2|180559.3|180433.4|19
1731415580000|2024-11-12 12:46:20|180545.2|180455.2|180538.8|180448.8|180547|180457|180535.1|180445.1|16
1731415590000|2024-11-12 12:46:30|180561.1|180431.1|180568.1|180438.1|180568.1|180438.1|180561.1|180431.1|3
1731415600000|2024-11-12 12:46:40|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|180557.8|180427.8|4
1731415610000|2024-11-12 12:46:50|180562.6|180432.6|180540.3|180410.3|180569.9|180439.9|180540.3|180410.3|12
1731415620000|2024-11-12 12:47:00|180536.6|180406.6|180466.1|180336.1|180536.6|180406.6|180466.1|180336.1|18
1731415630000|2024-11-12 12:47:10|180464.4|180334.4|180472.8|180342.8|180476.9|180346.9|180462.4|180332.4|12
1731415640000|2024-11-12 12:47:20|180474.5|180344.5|180451.9|180321.9|180477.5|180347.5|180444.6|180314.6|17
1731415650000|2024-11-12 12:47:30|180457.3|180327.3|180429.9|180299.9|180457.3|180327.3|180429.9|180299.9|9
1731415660000|2024-11-12 12:47:40|180434.9|180304.9|180432.8|180302.8|180443.9|180347.6|180413.2|180283.2|21
1731415670000|2024-11-12 12:47:50|180433.4|180303.4|180446.5|180316.5|180451|180321|180433.4|180303.4|11
1731415680000|2024-11-12 12:48:00|180445.8|180315.8|180446.7|180316.7|180446.7|180316.7|180405.4|180275.4|18
1731415690000|2024-11-12 12:48:10|180439.4|180309.4|180445.6|180315.6|180449.1|180319.1|180439.4|180309.4|6
1731415700000|2024-11-12 12:48:20|180437.9|180307.9|180439.5|180309.5|180439.5|180309.5|180435.5|180305.5|10
1731415710000|2024-11-12 12:48:30|180438.5|180308.5|180439.3|180309.3|180445.9|180315.9|180438.5|180308.5|10
1731415720000|2024-11-12 12:48:40|180437.5|180307.5|180444.4|180314.4|180444.4|180314.4|180431.8|180301.8|7
1731415730000|2024-11-12 12:48:50|180446.1|180316.1|180422.7|180292.7|180450.1|180320.1|180422.7|180292.7|13
1731415740000|2024-11-12 12:49:00|180424|180294|180411.1|180281.1|180424|180294|180411|180281|9
1731415750000|2024-11-12 12:49:10|180412.9|180282.9|180369.9|180279.9|180413.6|180283.6|180369.9|180279.8|6
1731415760000|2024-11-12 12:49:20|180366.4|180276.4|180369.2|180279.2|180375.5|180285.5|180366.4|180276.4|4
1731415780000|2024-11-12 12:49:40|180359.6|180269.6|180355.3|180265.3|180359.6|180269.6|180353.7|180263.7|7
1731415790000|2024-11-12 12:49:50|180354|180264|180350.7|180260.7|180354|180264|180350.3|180260.3|4
1731415800000|2024-11-12 12:50:00|180345.7|180255.7|180351.1|180261.1|180353.4|180263.4|180343.1|180253.1|13
1731415810000|2024-11-12 12:50:10|180352.4|180262.4|180348.1|180258.1|180353.1|180263.1|180345.7|180255.7|10
1731415820000|2024-11-12 12:50:20|180352.7|180262.7|180357.6|180267.6|180365.9|180275.9|180352.6|180262.6|10
1731415830000|2024-11-12 12:50:30|180354.2|180264.2|180351.5|180261.5|180361.6|180271.6|180351.5|180261.5|7
1731415840000|2024-11-12 12:50:40|180356.2|180266.2|180354|180264|180356.2|180266.2|180347.5|180257.5|8
1731415850000|2024-11-12 12:50:50|180360.2|180270.2|180370.1|180280.1|180370.1|180280.1|180360.2|180270.2|9
1731415860000|2024-11-12 12:51:00|180360.8|180270.8|180363.1|180273.1|180366.1|180276.1|180360.8|180270.8|4
1731415870000|2024-11-12 12:51:10|180359.8|180269.8|180359.8|180269.8|180359.8|180269.8|180359.8|180269.8|1
1731415880000|2024-11-12 12:51:20|180364.5|180274.5|180442.8|180312.8|180442.8|180352.2|180364.5|180274.5|11
1731415890000|2024-11-12 12:51:30|180445.8|180315.8|180452.1|180322.1|180452.1|180322.1|180442.8|180312.8|8
1731415900000|2024-11-12 12:51:40|180450.1|180320.1|180453.8|180323.8|180453.8|180323.8|180450.1|180320.1|2
1731415910000|2024-11-12 12:51:50|180470.1|180340.1|180469.3|180339.3|180471.9|180341.9|180469.3|180339.3|3
1731415920000|2024-11-12 12:52:00|180466.9|180336.9|180499.7|180369.7|180502.4|180372.4|180465.9|180335.9|10
1731415930000|2024-11-12 12:52:10|180499|180369|180476.6|180346.6|180499|180369|180476.6|180346.6|9
1731415940000|2024-11-12 12:52:20|180476.9|180346.9|180496.6|180366.6|180500|180370|180475.9|180345.9|10
1731415950000|2024-11-12 12:52:30|180494.7|180364.7|180488.1|180358.1|180494.7|180364.7|180483.8|180353.8|5
1731415960000|2024-11-12 12:52:40|180490|180360|180491.7|180361.7|180491.7|180361.7|180490|180360|2
1731415970000|2024-11-12 12:52:50|180496|180366|180506.7|180376.7|180506.7|180376.7|180496|180366|8
1731415980000|2024-11-12 12:53:00|180506.4|180376.4|180506.1|180376.1|180507.1|180377.1|180506.1|180376.1|5
1731415990000|2024-11-12 12:53:10|180506.7|180376.7|180491.3|180361.3|180513.8|180383.8|180491.3|180361.3|12
1731416000000|2024-11-12 12:53:20|180496|180366|180496|180366|180496|180366|180488|180358|10
1731416010000|2024-11-12 12:53:30|180497.7|180367.7|180511.7|180381.7|180515.7|180385.7|180497.7|180367.7|8
1731416020000|2024-11-12 12:53:40|180513.4|180383.4|180498.4|180368.4|180513.4|180383.4|180491.7|180361.7|6
1731416030000|2024-11-12 12:53:50|180498.1|180368.1|180506.3|180376.3|180506.3|180376.3|180498.1|180368.1|12
1731416040000|2024-11-12 12:54:00|180507|180377|180520.6|180390.6|180523.9|180393.9|180507|180377|11
1731416050000|2024-11-12 12:54:10|180514.3|180384.3|180514.7|180384.7|180516.7|180386.7|180505.9|180375.9|9
1731416060000|2024-11-12 12:54:20|180515.1|180385.1|180514.7|180384.7|180515.4|180385.4|180514.1|180384.1|5
1731416070000|2024-11-12 12:54:30|180514.4|180384.4|180481.3|180351.3|180514.4|180384.4|180480.3|180350.3|11
1731416080000|2024-11-12 12:54:40|180482|180352|180500.8|180370.8|180500.8|180370.8|180482|180352|7
1731416090000|2024-11-12 12:54:50|180497.1|180367.1|180487.2|180357.2|180498.8|180368.8|180487.2|180357.2|5
1731416100000|2024-11-12 12:55:00|180480.9|180350.9|180483.3|180353.3|180500.7|180370.7|180480.9|180350.9|14
1731416110000|2024-11-12 12:55:10|180478.3|180348.3|180466.5|180336.5|180478.3|180348.3|180456.5|180326.5|8
1731416120000|2024-11-12 12:55:20|180470.4|180340.4|180444.9|180314.9|180473.8|180343.8|180444.9|180314.9|8
1731416130000|2024-11-12 12:55:30|180413.1|180323.1|180422.2|180332.2|180422.2|180332.2|180413.1|180323.1|3
1731416140000|2024-11-12 12:55:40|180421.8|180331.8|180404.4|180314.4|180421.8|180331.8|180404.4|180314.4|4
1731416150000|2024-11-12 12:55:50|180403.1|180273.1|180392|180262|180403.1|180273.1|180392|180262|2
1731416170000|2024-11-12 12:56:10|180392.7|180262.7|180403|180273|180403|180273|180392|180262|5
1731416180000|2024-11-12 12:56:20|180404.6|180274.6|180402.8|180272.8|180404.6|180274.6|180398.3|180268.3|6
1731416190000|2024-11-12 12:56:30|180404.4|180274.4|180402.8|180272.8|180404.4|180274.4|180402.8|180272.8|2
1731416200000|2024-11-12 12:56:40|180397.4|180267.4|180402.8|180272.8|180402.8|180272.8|180396.8|180266.8|4
1731416210000|2024-11-12 12:56:50|180404.1|180274.1|180404.1|180274.1|180404.1|180274.1|180404.1|180274.1|1
1731416220000|2024-11-12 12:57:00|180402.8|180272.8|180404.4|180274.4|180404.4|180274.4|180393.1|180263.1|8
1731416230000|2024-11-12 12:57:10|180402.7|180272.7|180402.7|180272.7|180402.7|180272.7|180402.7|180272.7|1
1731416240000|2024-11-12 12:57:20|180385.7|180295.7|180385.7|180295.7|180385.7|180295.7|180378|180288|8
1731416250000|2024-11-12 12:57:30|180387.3|180297.3|180383.3|180293.3|180387.3|180297.3|180381.7|180291.7|5
1731416260000|2024-11-12 12:57:40|180385|180295|180385|180295|180385|180295|180385|180295|1
1731416270000|2024-11-12 12:57:50|180383.7|180293.7|180422|180332|180431|180341|180383.7|180293.7|5
1731416280000|2024-11-12 12:58:00|180420.3|180330.3|180473.6|180383.6|180473.6|180383.6|180420.3|180330.3|4
1731416290000|2024-11-12 12:58:10|180475.3|180385.3|180480.5|180390.5|180486.1|180396.1|180469.6|180379.6|11
1731416300000|2024-11-12 12:58:20|180490.6|180400.6|180501.6|180411.6|180508|180418|180488.7|180398.7|21
1731416310000|2024-11-12 12:58:30|180507.9|180417.9|180482.5|180392.5|180512.6|180422.6|180482.5|180392.5|10
1731416320000|2024-11-12 12:58:40|180476.3|180386.3|180457.2|180367.2|180476.6|180386.6|180457.2|180367.2|11
1731416330000|2024-11-12 12:58:50|180461.7|180371.7|180470.1|180380.1|180470.1|180380.1|180461.7|180371.7|4
1731416340000|2024-11-12 12:59:00|180466.8|180376.8|180472.9|180382.9|180476.2|180386.2|180466.8|180376.8|3
1731416350000|2024-11-12 12:59:10|180469.5|180379.5|180472.7|180382.7|180483.6|180393.6|180460.7|180370.7|11
1731416360000|2024-11-12 12:59:20|180469|180379|180467|180377|180469|180379|180467|180377|2
1731416390000|2024-11-12 12:59:50|180464.8|180374.8|180482.1|180352.1|180482.1|180374.8|180449.7|180344|7
1731416400000|2024-11-12 13:00:00|180483.8|180353.8|180444.6|180314.6|180488.5|180358.5|180444.6|180314.6|10
1731416410000|2024-11-12 13:00:10|180439.4|180309.4|180432.7|180302.7|180439.4|180309.4|180422.2|180292.2|9
1731416420000|2024-11-12 13:00:20|180423.5|180293.5|180435.4|180305.4|180445.7|180315.7|180421.5|180291.5|9
1731416430000|2024-11-12 13:00:30|180445.4|180315.4|180491|180361|180491|180361|180445.4|180315.4|10
1731416440000|2024-11-12 13:00:40|180495.2|180365.2|180463|180333|180495.2|180365.2|180463|180333|10
1731416450000|2024-11-12 13:00:50|180464.6|180334.6|180485.2|180355.2|180485.4|180355.4|180464.6|180334.6|5
1731416460000|2024-11-12 13:01:00|180487|180357|180517.7|180387.7|180517.7|180387.7|180487|180357|6
1731416470000|2024-11-12 13:01:10|180513|180383|180522.2|180392.2|180535.1|180405.1|180513|180383|11
1731416480000|2024-11-12 13:01:20|180521.8|180391.8|180511.8|180381.8|180521.8|180391.8|180511.8|180381.8|6
1731416490000|2024-11-12 13:01:30|180491.1|180361.1|180486.5|180356.5|180491.6|180361.6|180480|180350|8
1731416500000|2024-11-12 13:01:40|180483.2|180353.2|180478.3|180348.3|180490.4|180360.4|180473.9|180343.9|10
1731416510000|2024-11-12 13:01:50|180476.4|180346.4|180465.5|180335.5|180476.4|180346.4|180460.8|180330.8|6
1731416520000|2024-11-12 13:02:00|180459.1|180329.1|180470|180340|180482.3|180352.3|180458.7|180328.7|10
1731416530000|2024-11-12 13:02:10|180465.2|180335.2|180483.2|180353.2|180483.2|180353.2|180463.5|180333.5|8
1731416540000|2024-11-12 13:02:20|180482.6|180352.6|180511.8|180381.8|180511.8|180381.8|180482.6|180352.6|13
1731416550000|2024-11-12 13:02:30|180515.4|180385.4|180511.4|180381.4|180515.4|180385.4|180506.1|180376.1|5
1731416560000|2024-11-12 13:02:40|180510.1|180380.1|180489.1|180359.1|180510.1|180380.1|180489.1|180359.1|11
1731416570000|2024-11-12 13:02:50|180490.9|180360.9|180474.9|180344.9|180492.9|180362.9|180474.9|180344.9|7
1731416580000|2024-11-12 13:03:00|180483.7|180353.7|180467.7|180337.7|180483.7|180353.7|180460.6|180330.6|10
1731416590000|2024-11-12 13:03:10|180464|180334|180424.9|180294.9|180464|180334|180424.9|180294.9|8
1731416600000|2024-11-12 13:03:20|180429.2|180299.2|180438.4|180308.4|180442.1|180312.1|180423.9|180293.9|11
1731416610000|2024-11-12 13:03:30|180431.4|180301.4|180424.7|180294.7|180433.4|180303.4|180424.7|180294.7|4
1731416620000|2024-11-12 13:03:40|180429.7|180299.7|180443.2|180313.2|180455.1|180325.1|180429.7|180299.7|10
1731416630000|2024-11-12 13:03:50|180435.2|180305.2|180427.9|180297.9|180435.2|180305.2|180427.9|180297.9|4
1731416640000|2024-11-12 13:04:00|180433.2|180303.2|180435|180305|180438.7|180308.7|180429.5|180299.5|7
1731416650000|2024-11-12 13:04:10|180437|180307|180426|180296|180437|180307|180426|180296|4
1731416660000|2024-11-12 13:04:20|180437.3|180307.3|180427.4|180297.4|180437.3|180307.3|180419|180289|9
1731416670000|2024-11-12 13:04:30|180423.6|180293.6|180390.2|180260.2|180423.6|180293.6|180390.2|180260.2|9
1731416680000|2024-11-12 13:04:40|180388.7|180258.7|180365.6|180235.6|180388.7|180258.7|180360|180230|12
1731416690000|2024-11-12 13:04:50|180366.3|180236.3|180366.1|180236.1|180373.1|180243.1|180366.1|180236.1|7
1731416700000|2024-11-12 13:05:00|180367.6|180237.6|180363|180233|180378.2|180248.2|180363|180233|11
1731416710000|2024-11-12 13:05:10|180365.7|180235.7|180338.7|180248.7|180368.9|180248.7|180338.7|180230.4|9
1731416720000|2024-11-12 13:05:20|180340.3|180250.3|180344.7|180254.7|180345.1|180255.1|180340.3|180250.3|5
1731416730000|2024-11-12 13:05:30|180345.1|180255.1|180355.8|180265.8|180355.8|180265.8|180345.1|180255.1|5
1731416740000|2024-11-12 13:05:40|180378.2|180248.2|180364.3|180234.3|180381.1|180251.1|180364.3|180234.3|11
1731416760000|2024-11-12 13:06:00|180366|180236|180396.5|180266.5|180396.5|180266.5|180366|180236|4
1731416770000|2024-11-12 13:06:10|180393.2|180263.2|180431.7|180301.7|180431.7|180301.7|180393.2|180263.2|11
1731416780000|2024-11-12 13:06:20|180419.6|180289.6|180402.3|180272.3|180419.6|180289.6|180401|180271|6
1731416790000|2024-11-12 13:06:30|180400.6|180270.6|180403.6|180273.6|180410|180280|180400.6|180270.6|10
1731416800000|2024-11-12 13:06:40|180402|180272|180398|180268|180402|180272|180394.6|180264.6|8
1731416810000|2024-11-12 13:06:50|180402.3|180272.3|180394.3|180264.3|180404.6|180274.6|180394.3|180264.3|8
1731416820000|2024-11-12 13:07:00|180399.7|180269.7|180399.6|180269.6|180414|180284|180398.7|180268.7|11
1731416830000|2024-11-12 13:07:10|180399.3|180269.3|180386.2|180256.2|180409.6|180279.6|180382.2|180252.2|9
1731416840000|2024-11-12 13:07:20|180384.5|180254.5|180384.5|180254.5|180384.5|180254.5|180384.5|180254.5|1
1731416850000|2024-11-12 13:07:30|180383.5|180253.5|180384.5|180254.5|180384.5|180254.5|180383.5|180253.5|2
1731416860000|2024-11-12 13:07:40|180386.3|180256.3|180409.2|180279.2|180409.2|180279.2|180383.3|180253.3|9
1731416870000|2024-11-12 13:07:50|180408.6|180278.6|180394.5|180264.5|180408.6|180278.6|180394.5|180264.5|12
1731416880000|2024-11-12 13:08:00|180390.8|180260.8|180398.5|180268.5|180398.5|180268.5|180390.8|180260.8|6
1731416890000|2024-11-12 13:08:10|180394.8|180264.8|180395.6|180265.6|180396.9|180266.9|180394.8|180264.8|4
1731416900000|2024-11-12 13:08:20|180396.9|180266.9|180399.3|180269.3|180403.6|180273.6|180396.9|180266.9|7
1731416910000|2024-11-12 13:08:30|180400.7|180270.7|180407.1|180317.1|180429.9|180322.4|180400.7|180270.7|15
1731416920000|2024-11-12 13:08:40|180402.4|180312.4|180407.4|180317.4|180407.4|180317.4|180402.4|180312.4|2
1731416930000|2024-11-12 13:08:50|180409.2|180319.2|180412.2|180322.2|180416.2|180326.2|180409.2|180319.2|4
1731416940000|2024-11-12 13:09:00|180418.2|180328.2|180492.2|180362.2|180495.5|180367.9|180414.6|180324.6|8
1731416950000|2024-11-12 13:09:10|180490.2|180360.2|180496|180406|180502|180412|180489.3|180360.2|10
1731416960000|2024-11-12 13:09:20|180494.2|180404.2|180489.9|180359.9|180511.4|180404.2|180485.5|180355.5|9
1731416970000|2024-11-12 13:09:30|180485.2|180355.2|180504.5|180374.5|180505.1|180375.1|180485.2|180355.2|8
1731416980000|2024-11-12 13:09:40|180505.1|180375.1|180516.8|180386.8|180516.8|180386.8|180502.4|180372.4|9
1731416990000|2024-11-12 13:09:50|180516.6|180386.6|180504.8|180414.8|180516.6|180418.1|180471|180381|13
1731417000000|2024-11-12 13:10:00|180510.8|180420.8|180506.1|180416.1|180510.8|180420.8|180498.4|180408.4|8
1731417010000|2024-11-12 13:10:10|180501.1|180411.1|180497.2|180367.2|180507.1|180417.1|180497.2|180367.2|7
1731417020000|2024-11-12 13:10:20|180499.3|180369.3|180513|180423|180528.6|180423|180499.3|180369.3|11
1731417030000|2024-11-12 13:10:30|180509.6|180419.6|180498.2|180408.2|180509.6|180419.6|180496.8|180406.8|6
1731417040000|2024-11-12 13:10:40|180493.9|180403.9|180469.8|180339.8|180515.1|180403.9|180469.5|180339.5|16
1731417050000|2024-11-12 13:10:50|180474.5|180344.5|180471.5|180341.5|180474.5|180344.5|180470.5|180340.5|9
1731417060000|2024-11-12 13:11:00|180472.8|180342.8|180478.1|180348.1|180478.1|180348.1|180472.5|180342.5|11
1731417070000|2024-11-12 13:11:10|180477.8|180347.8|180475.7|180345.7|180478.1|180348.1|180475.7|180345.7|4
1731417080000|2024-11-12 13:11:20|180474.7|180344.7|180499.5|180369.5|180503.9|180373.9|180474.7|180344.7|10
1731417090000|2024-11-12 13:11:30|180499.2|180369.2|180501.2|180371.2|180501.2|180371.2|180499.2|180369.2|2
1731417100000|2024-11-12 13:11:40|180499.5|180369.5|180482.7|180352.7|180504.5|180374.5|180482.7|180352.7|7
1731417110000|2024-11-12 13:11:50|180474.1|180344.1|180466.2|180336.2|180484.4|180354.4|180466.2|180336.2|6
1731417120000|2024-11-12 13:12:00|180464.3|180334.3|180466.3|180336.3|180468.3|180338.3|180464.3|180334.3|7
1731417130000|2024-11-12 13:12:10|180466|180336|180474.6|180344.6|180480|180350|180465.6|180335.6|10
1731417140000|2024-11-12 13:12:20|180475|180345|180466.8|180336.8|180475|180345|180462.2|180332.2|6
1731417150000|2024-11-12 13:12:30|180468.5|180338.5|180460.9|180330.9|180470.6|180340.6|180460.9|180330.9|9
1731417160000|2024-11-12 13:12:40|180459.3|180329.3|180468.7|180338.7|180493.7|180363.7|180457.3|180327.3|14
1731417170000|2024-11-12 13:12:50|180467.1|180337.1|180464.5|180334.5|180467.1|180337.1|180464.5|180334.5|2
1731417180000|2024-11-12 13:13:00|180470|180340|180475.2|180345.2|180478.2|180348.2|180470|180340|6
1731417200000|2024-11-12 13:13:20|180465|180335|180467.3|180337.3|180467.3|180337.3|180463.3|180333.3|4
1731417210000|2024-11-12 13:13:30|180465|180335|180465|180335|180465|180335|180465|180335|1
1731417220000|2024-11-12 13:13:40|180463.3|180333.3|180455.9|180325.9|180463.3|180333.3|180455.9|180325.9|4
1731417230000|2024-11-12 13:13:50|180460.2|180330.2|180460.5|180330.5|180460.9|180330.9|180460.2|180330.2|4
1731417240000|2024-11-12 13:14:00|180462.5|180332.5|180482.5|180352.5|180486.1|180356.1|180461.2|180331.2|8
1731417250000|2024-11-12 13:14:10|180485.8|180355.8|180499|180369|180499|180369|180476.8|180346.8|5
1731417260000|2024-11-12 13:14:20|180497.3|180367.3|180493.9|180363.9|180498.3|180368.3|180492.3|180362.3|4
1731417270000|2024-11-12 13:14:30|180481.4|180351.4|180489.1|180359.1|180492.4|180362.4|180481.4|180351.4|7
1731417280000|2024-11-12 13:14:40|180487.5|180357.5|180469.8|180339.8|180487.5|180357.5|180469.7|180339.7|9
1731417290000|2024-11-12 13:14:50|180467.9|180337.9|180467.9|180337.9|180467.9|180337.9|180467.9|180337.9|1
1731417300000|2024-11-12 13:15:00|180460.9|180330.9|180466.6|180336.6|180466.6|180336.6|180460.9|180330.9|3
1731417310000|2024-11-12 13:15:10|180464.7|180334.7|180469.8|180339.8|180473.2|180343.2|180457.7|180327.7|6
1731417320000|2024-11-12 13:15:20|180465.5|180335.5|180497.2|180367.2|180513.2|180383.2|180463.9|180333.9|8
1731417330000|2024-11-12 13:15:30|180495|180365|180492.7|180362.7|180499.9|180369.9|180489.9|180359.9|13
1731417340000|2024-11-12 13:15:40|180499|180369|180494.6|180364.6|180499.6|180369.6|180489.2|180359.2|13
1731417350000|2024-11-12 13:15:50|180491|180361|180489|180359|180496|180366|180484|180354|8
1731417360000|2024-11-12 13:16:00|180490|180360|180501.3|180371.3|180501.3|180371.3|180489|180359|7
1731417370000|2024-11-12 13:16:10|180507.7|180377.7|180504.9|180374.9|180514.1|180384.1|180499.6|180369.6|9
1731417380000|2024-11-12 13:16:20|180509.9|180379.9|180492.3|180362.3|180511.9|180381.9|180492.3|180362.3|12
1731417390000|2024-11-12 13:16:30|180491|180361|180474.6|180344.6|180494.7|180364.7|180474.6|180344.6|12
1731417400000|2024-11-12 13:16:40|180468.7|180338.7|180459.7|180329.7|180476.1|180346.1|180459.7|180329.7|7
1731417420000|2024-11-12 13:17:00|180458.2|180328.2|180458.2|180328.2|180458.2|180328.2|180458.2|180328.2|1
1731417440000|2024-11-12 13:17:20|180456.5|180326.5|180430.4|180300.4|180456.5|180326.5|180429.4|180299.4|11
1731417450000|2024-11-12 13:17:30|180430.1|180300.1|180450.7|180320.7|180451.7|180321.7|180430.1|180300.1|12
1731417460000|2024-11-12 13:17:40|180451.1|180321.1|180426.8|180296.8|180451.1|180321.1|180426.8|180296.8|4
1731417470000|2024-11-12 13:17:50|180425.7|180295.7|180436.7|180306.7|180436.7|180306.7|180424.7|180294.7|4
1731417480000|2024-11-12 13:18:00|180441.7|180311.7|180432|180302|180446.3|180316.3|180432|180302|8
1731417490000|2024-11-12 13:18:10|180442|180312|180431|180301|180442|180312|180430|180300|8
1731417500000|2024-11-12 13:18:20|180430|180300|180430|180300|180431|180301|180430|180300|3
1731417520000|2024-11-12 13:18:40|180433.4|180303.4|180388.8|180258.8|180440.3|180310.3|180388.8|180258.8|8
1731417530000|2024-11-12 13:18:50|180387.1|180257.1|180394.1|180264.1|180395.1|180265.1|180381.8|180251.8|7
1731417540000|2024-11-12 13:19:00|180396.5|180266.5|180392.3|180262.3|180404.6|180274.6|180392.3|180262.3|7
1731417550000|2024-11-12 13:19:10|180396.9|180266.9|180386.2|180256.2|180396.9|180266.9|180385.5|180255.5|5
1731417560000|2024-11-12 13:19:20|180394.4|180264.4|180379.9|180249.9|180395|180265|180378.3|180248.3|7
1731417570000|2024-11-12 13:19:30|180381.3|180251.3|180384.8|180254.8|180384.8|180254.8|180376.4|180246.4|13
1731417580000|2024-11-12 13:19:40|180385.1|180255.1|180382.2|180252.2|180385.1|180255.1|180374|180244|6
1731417590000|2024-11-12 13:19:50|180380.8|180250.8|180360.1|180230.1|180380.8|180250.8|180347|180217|4
1731417600000|2024-11-12 13:20:00|180361.7|180231.7|180325.9|180195.9|180361.7|180231.7|180317|180187|11
1731417610000|2024-11-12 13:20:10|180325.5|180195.5|180332.6|180202.6|180332.6|180202.6|180322.5|180192.5|10
1731417620000|2024-11-12 13:20:20|180334.2|180204.2|180343.9|180213.9|180343.9|180213.9|180334.2|180204.2|4
1731417630000|2024-11-12 13:20:30|180346.2|180216.2|180341.7|180211.7|180347.4|180217.4|180341.7|180211.7|3
1731417640000|2024-11-12 13:20:40|180359.6|180229.6|180347|180217|180359.6|180229.6|180343.3|180213.3|5
1731417650000|2024-11-12 13:20:50|180348.8|180218.8|180367.1|180237.1|180367.8|180237.8|180348.8|180218.8|3
1731417660000|2024-11-12 13:21:00|180365.1|180235.1|180365.1|180235.1|180368.8|180238.8|180362.1|180232.1|4
1731417670000|2024-11-12 13:21:10|180370.1|180240.1|180371.8|180241.8|180377.2|180247.2|180370.1|180240.1|4
1731417680000|2024-11-12 13:21:20|180367.8|180237.8|180395.8|180265.8|180397.8|180267.8|180365.2|180235.2|9
1731417690000|2024-11-12 13:21:30|180395.5|180265.5|180407.1|180277.1|180407.1|180277.1|180395.2|180265.2|7
1731417700000|2024-11-12 13:21:40|180403.1|180273.1|180396.1|180266.1|180405.7|180275.7|180396.1|180266.1|10
1731417710000|2024-11-12 13:21:50|180389.9|180259.9|180380.9|180250.9|180389.9|180259.9|180378.4|180248.4|11
1731417720000|2024-11-12 13:22:00|180382.8|180252.8|180397.9|180267.9|180397.9|180267.9|180382.8|180252.8|12
1731417730000|2024-11-12 13:22:10|180398.9|180268.9|180410.7|180280.7|180415.3|180285.3|180398.6|180268.6|13
1731417740000|2024-11-12 13:22:20|180411|180281|180414.5|180284.5|180421|180291|180410.7|180280.7|6
1731417750000|2024-11-12 13:22:30|180421.2|180291.2|180418.4|180288.4|180421.2|180291.2|180406.9|180276.9|6
1731417760000|2024-11-12 13:22:40|180414.1|180284.1|180410|180280|180416.8|180286.8|180410|180280|6
1731417770000|2024-11-12 13:22:50|180408.6|180278.6|180447.3|180317.3|180453.6|180323.6|180407.6|180277.6|14
1731417780000|2024-11-12 13:23:00|180446.6|180316.6|180412.1|180282.1|180447.3|180317.3|180412.1|180282.1|19
1731417790000|2024-11-12 13:23:10|180412.7|180282.7|180399|180269|180412.7|180282.7|180386|180256|8
1731417800000|2024-11-12 13:23:20|180398.6|180268.6|180407.6|180277.6|180408.5|180278.5|180398.6|180268.6|11
1731417810000|2024-11-12 13:23:30|180401.2|180271.2|180402.9|180272.9|180407.5|180277.5|180400.2|180270.2|9
1731417820000|2024-11-12 13:23:40|180409.2|180279.2|180400.9|180270.9|180409.2|180279.2|180400.9|180270.9|6
1731417830000|2024-11-12 13:23:50|180400.5|180270.5|180418.1|180288.1|180421.5|180291.5|180399.9|180269.9|7
1731417840000|2024-11-12 13:24:00|180421.1|180291.1|180405.5|180275.5|180430.1|180300.1|180401.8|180271.8|14
1731417850000|2024-11-12 13:24:10|180405.1|180275.1|180440.7|180310.7|180440.7|180310.7|180405.1|180275.1|6
1731417860000|2024-11-12 13:24:20|180440.4|180310.4|180440.7|180310.7|180443.1|180313.1|180440.4|180310.4|4
1731417870000|2024-11-12 13:24:30|180442.3|180312.3|180453|180323|180463.8|180333.8|180442.3|180312.3|9
1731417880000|2024-11-12 13:24:40|180447|180317|180456.6|180326.6|180456.6|180326.6|180446.7|180316.7|5
1731417890000|2024-11-12 13:24:50|180450.3|180320.3|180449.3|180319.3|180458.3|180328.3|180439.7|180309.7|11
1731417900000|2024-11-12 13:25:00|180447.9|180317.9|180448.3|180318.3|180450.9|180320.9|180441.2|180311.2|12
1731417910000|2024-11-12 13:25:10|180448.9|180318.9|180447.9|180317.9|180448.9|180318.9|180447.6|180317.6|5
1731417920000|2024-11-12 13:25:20|180446.3|180316.3|180424.5|180294.5|180446.3|180316.3|180419.7|180289.7|7
1731417930000|2024-11-12 13:25:30|180431.2|180301.2|180422.2|180292.2|180431.9|180301.9|180422.2|180292.2|4
1731417940000|2024-11-12 13:25:40|180426.9|180296.9|180426.9|180296.9|180426.9|180296.9|180426.5|180296.5|3
1731417950000|2024-11-12 13:25:50|180426.5|180296.5|180426.2|180296.2|180427.2|180297.2|180425.5|180295.5|5
1731417960000|2024-11-12 13:26:00|180417|180287|180421.5|180291.5|180424.7|180294.7|180417|180287|7
1731417970000|2024-11-12 13:26:10|180421.9|180291.9|180449.8|180319.8|180450.4|180320.4|180412.8|180282.8|10
1731417980000|2024-11-12 13:26:20|180449.1|180319.1|180440.8|180310.8|180453.1|180323.1|180436|180306|12
1731417990000|2024-11-12 13:26:30|180440|180310|180446.7|180316.7|180446.7|180316.7|180429.7|180299.7|14
1731418000000|2024-11-12 13:26:40|180448.6|180318.6|180445.6|180315.6|180450|180320|180436.1|180306.1|13
1731418010000|2024-11-12 13:26:50|180453.7|180323.7|180453.4|180323.4|180457.9|180327.9|180446.9|180316.9|15
1731418020000|2024-11-12 13:27:00|180462.3|180332.3|180467.6|180337.6|180467.6|180337.6|180456.6|180326.6|7
1731418030000|2024-11-12 13:27:10|180461.2|180331.2|180477.2|180347.2|180484.7|180354.7|180460.2|180330.2|7
1731418040000|2024-11-12 13:27:20|180472.5|180342.5|180480.9|180350.9|180480.9|180350.9|180460.8|180330.8|8
1731418050000|2024-11-12 13:27:30|180482.5|180352.5|180501.5|180371.5|180501.5|180371.5|180481.8|180351.8|4
1731418060000|2024-11-12 13:27:40|180494.9|180364.9|180480|180350|180494.9|180364.9|180480|180350|3
1731418070000|2024-11-12 13:27:50|180478.5|180348.5|180472.4|180342.4|180483.8|180353.8|180468.5|180338.5|9
1731418080000|2024-11-12 13:28:00|180480.8|180350.8|180475|180345|180498.7|180368.7|180475|180345|6
1731418090000|2024-11-12 13:28:10|180477.2|180347.2|180474.1|180344.1|180480.3|180350.3|180474.1|180344.1|4
1731418100000|2024-11-12 13:28:20|180470.3|180340.3|180481|180351|180481|180351|180469.6|180339.6|7
1731418110000|2024-11-12 13:28:30|180482.9|180352.9|180500.5|180370.5|180504.8|180374.8|180470.7|180340.7|20
1731418120000|2024-11-12 13:28:40|180494.3|180364.3|180477.7|180347.7|180494.3|180364.3|180476.1|180346.1|9
1731418130000|2024-11-12 13:28:50|180481.3|180351.3|180510.1|180380.1|180514.4|180384.4|180481.3|180351.3|15
1731418140000|2024-11-12 13:29:00|180505.5|180375.5|180510.7|180380.7|180516.5|180386.5|180497.6|180367.6|18
1731418150000|2024-11-12 13:29:10|180515.5|180385.5|180546.5|180456.5|180550.2|180460.2|180515.5|180385.5|10
1731418160000|2024-11-12 13:29:20|180550.2|180460.2|180544.9|180454.9|180550.2|180460.2|180544.9|180454.9|3
1731418170000|2024-11-12 13:29:30|180547.5|180457.5|180546.9|180456.9|180550.2|180460.2|180546.9|180456.9|3
1731418200000|2024-11-12 13:30:00|180553.9|180463.9|180555.5|180465.5|180555.5|180465.5|180548.8|180458.8|7
1731418210000|2024-11-12 13:30:10|180563.5|180473.5|180575.5|180445.5|180581.8|180473.5|180563.5|180443.1|9
1731418220000|2024-11-12 13:30:20|180574.1|180444.1|180588.2|180458.2|180588.2|180458.2|180573.7|180443.7|6
1731418230000|2024-11-12 13:30:30|180586.3|180456.3|180575.9|180445.9|180586.3|180456.3|180575.9|180445.9|2
1731418240000|2024-11-12 13:30:40|180573.6|180443.6|180575.9|180445.9|180575.9|180445.9|180573.6|180443.6|2
1731418250000|2024-11-12 13:30:50|180574.3|180444.3|180547.2|180457.2|180574.3|180458.6|180547.2|180444.3|3
1731418260000|2024-11-12 13:31:00|180550.9|180460.9|180518.5|180428.5|180550.9|180460.9|180514.8|180424.8|7
1731418270000|2024-11-12 13:31:10|180532.4|180402.4|180498|180368|180534.1|180404.1|180497|180367|15
1731418280000|2024-11-12 13:31:20|180498.7|180368.7|180514.5|180384.5|180514.5|180384.5|180496.2|180366.2|10
1731418290000|2024-11-12 13:31:30|180516.9|180386.9|180530.1|180400.1|180534.7|180404.7|180516.9|180386.9|11
1731418300000|2024-11-12 13:31:40|180529.4|180399.4|180511.4|180381.4|180529.4|180399.4|180511.4|180381.4|7
1731418310000|2024-11-12 13:31:50|180511|180381|180495.7|180365.7|180511|180381|180492.7|180362.7|9
1731418320000|2024-11-12 13:32:00|180494.3|180364.3|180485.9|180355.9|180500.1|180370.1|180485.9|180355.9|16
1731418330000|2024-11-12 13:32:10|180485.6|180355.6|180483.8|180353.8|180485.6|180355.6|180473.5|180343.5|9
1731418340000|2024-11-12 13:32:20|180483.2|180353.2|180482.8|180352.8|180483.2|180353.2|180482.8|180352.8|4
1731418350000|2024-11-12 13:32:30|180482.5|180352.5|180476.2|180346.2|180482.8|180352.8|180476.2|180346.2|5
1731418360000|2024-11-12 13:32:40|180476.6|180346.6|180476.6|180346.6|180477.2|180347.2|180476.6|180346.6|3
1731418370000|2024-11-12 13:32:50|180476.2|180346.2|180452.3|180322.3|180476.2|180346.2|180452.3|180322.3|13
1731418380000|2024-11-12 13:33:00|180439.7|180309.7|180386.7|180256.7|180446.7|180316.7|180386.7|180256.7|17
1731418390000|2024-11-12 13:33:10|180385|180255|180388.1|180258.1|180396.1|180266.1|180385|180255|8
1731418400000|2024-11-12 13:33:20|180386.6|180256.6|180386.6|180256.6|180386.6|180256.6|180386.6|180256.6|1
1731418410000|2024-11-12 13:33:30|180382.6|180252.6|180376.9|180246.9|180382.6|180252.6|180372.5|180242.5|11
1731418420000|2024-11-12 13:33:40|180377.2|180247.2|180381|180251|180389.3|180259.3|180377.2|180247.2|11
1731418430000|2024-11-12 13:33:50|180380.7|180250.7|180328.3|180238.3|180383|180253|180328.3|180238.3|10
1731418440000|2024-11-12 13:34:00|180326.6|180236.6|180326.6|180236.6|180326.6|180236.6|180326.6|180236.6|1
1731418450000|2024-11-12 13:34:10|180333.3|180243.3|180326.9|180236.9|180333.3|180243.3|180326.9|180236.9|3
1731418470000|2024-11-12 13:34:30|180325.3|180235.3|180325.3|180235.3|180325.3|180235.3|180325.3|180235.3|1
1731418480000|2024-11-12 13:34:40|180323.5|180233.5|180307.1|180217.1|180323.5|180233.5|180307.1|180217.1|3
1731418490000|2024-11-12 13:34:50|180313.1|180223.1|180306.7|180216.7|180313.1|180223.1|180306.7|180216.7|3
1731418500000|2024-11-12 13:35:00|180308|180218|180306.7|180216.7|180312.3|180222.3|180305|180215|8
1731418510000|2024-11-12 13:35:10|180309.4|180219.4|180307|180217|180309.4|180219.4|180307|180217|2
1731418520000|2024-11-12 13:35:20|180306.7|180216.7|180306.7|180216.7|180306.7|180216.7|180306.7|180216.7|1
1731418530000|2024-11-12 13:35:30|180305|180215|180294.9|180204.9|180305|180215|180294.9|180204.9|3
1731418540000|2024-11-12 13:35:40|180261|180171|180285|180155|180285|180177.7|180261|180155|9
1731418550000|2024-11-12 13:35:50|180289|180159|180278.9|180148.9|180289|180159|180275.9|180145.9|11
1731418560000|2024-11-12 13:36:00|180276.9|180146.9|180222.3|180132.3|180282.2|180152.2|180217.6|180127.6|14
1731418570000|2024-11-12 13:36:10|180223.9|180133.9|180266.4|180136.4|180287.8|180177.2|180223.9|180131.6|16
1731418580000|2024-11-12 13:36:20|180270.1|180140.1|180288.5|180158.5|180288.5|180158.5|180270.1|180140.1|5
1731418590000|2024-11-12 13:36:30|180288.8|180158.8|180292.3|180162.3|180293.9|180163.9|180288.8|180158.8|5
1731418600000|2024-11-12 13:36:40|180285|180155|180289.2|180159.2|180292.5|180162.5|180283.2|180153.2|10
1731418610000|2024-11-12 13:36:50|180290.9|180160.9|180290.9|180160.9|180290.9|180160.9|180288.9|180158.9|5
1731418620000|2024-11-12 13:37:00|180285.6|180155.6|180287|180157|180292.1|180162.1|180284.6|180154.6|11
1731418630000|2024-11-12 13:37:10|180286|180156|180292|180162|180292|180162|180286|180156|3
1731418640000|2024-11-12 13:37:20|180293.4|180163.4|180291|180161|180301.4|180194.7|180284.7|180158.7|7
1731418650000|2024-11-12 13:37:30|180289|180159|180287.7|180157.7|180289|180159|180283|180153|9
1731418660000|2024-11-12 13:37:40|180288.4|180158.4|180288.4|180158.4|180288.4|180158.4|180284.1|180154.1|3
1731418670000|2024-11-12 13:37:50|180289.8|180159.8|180283.3|180153.3|180294.1|180164.1|180283.3|180153.3|6
1731418680000|2024-11-12 13:38:00|180285.6|180155.6|180297.4|180167.4|180305.4|180175.4|180283.3|180153.3|10
1731418690000|2024-11-12 13:38:10|180298.4|180168.4|180299.7|180169.7|180299.7|180169.7|180295.4|180165.4|6
1731418700000|2024-11-12 13:38:20|180299.4|180169.4|180313.5|180183.5|180313.5|180183.5|180295.4|180165.4|7
1731418710000|2024-11-12 13:38:30|180315.5|180185.5|180324.3|180194.3|180328.6|180198.6|180315.5|180185.5|4
1731418720000|2024-11-12 13:38:40|180310.9|180220.9|180320.6|180190.6|180325.6|180220.9|180300.6|180190.6|6
1731418730000|2024-11-12 13:38:50|180329.9|180199.9|180380.8|180250.8|180387.8|180257.8|180320.6|180190.6|8
1731418740000|2024-11-12 13:39:00|180384.5|180254.5|180417.7|180287.7|180417.7|180287.7|180378.8|180248.8|18
1731418750000|2024-11-12 13:39:10|180419.2|180289.2|180427.5|180297.5|180433.6|180303.6|180419.2|180289.2|16
1731418760000|2024-11-12 13:39:20|180427.8|180297.8|180409.7|180279.7|180429.5|180299.5|180408.4|180278.4|12
1731418770000|2024-11-12 13:39:30|180414.5|180284.5|180414.6|180284.6|180418|180288|180414.5|180284.5|6
1731418780000|2024-11-12 13:39:40|180411.9|180281.9|180422.9|180292.9|180422.9|180292.9|180411.9|180281.9|4
1731418790000|2024-11-12 13:39:50|180423.9|180293.9|180425.6|180295.6|180425.6|180295.6|180423.9|180293.9|5
1731418800000|2024-11-12 13:40:00|180427.2|180297.2|180455.2|180325.2|180455.2|180325.2|180427.2|180297.2|5
1731418810000|2024-11-12 13:40:10|180453.5|180323.5|180456.2|180326.2|180456.2|180326.2|180453.5|180323.5|2
1731418820000|2024-11-12 13:40:20|180457.2|180327.2|180459|180329|180459|180329|180457.2|180327.2|2
1731418830000|2024-11-12 13:40:30|180460.4|180330.4|180465.8|180335.8|180468.8|180338.8|180459.8|180329.8|5
1731418840000|2024-11-12 13:40:40|180461.4|180331.4|180465.1|180335.1|180481.4|180351.4|180460.8|180330.8|13
1731418850000|2024-11-12 13:40:50|180463.3|180333.3|180459.3|180329.3|180463.3|180333.3|180451.6|180321.6|9
1731418870000|2024-11-12 13:41:10|180452|180322|180473.1|180343.1|180473.1|180343.1|180452|180322|7
1731418880000|2024-11-12 13:41:20|180474.9|180344.9|180470.9|180340.9|180474.9|180344.9|180470.9|180340.9|2
1731418890000|2024-11-12 13:41:30|180469.6|180339.6|180472.9|180342.9|180476.6|180346.6|180469.6|180339.6|4
1731418900000|2024-11-12 13:41:40|180470.5|180340.5|180534.8|180404.8|180540.5|180410.5|180469.2|180340.5|9
1731418910000|2024-11-12 13:41:50|180541.6|180411.6|180548.7|180418.7|180548.7|180418.7|180536.7|180406.7|8
1731418920000|2024-11-12 13:42:00|180550.1|180420.1|180544.3|180414.3|180550.1|180420.1|180538.7|180408.7|7
1731418930000|2024-11-12 13:42:10|180538|180408|180549.1|180419.1|180552.4|180422.4|180538|180408|7
1731418940000|2024-11-12 13:42:20|180543.1|180413.1|180554.6|180424.6|180558.6|180428.6|180543.1|180413.1|12
1731418950000|2024-11-12 13:42:30|180555.3|180425.3|180593.8|180463.8|180597.5|180467.5|180555.3|180425.3|13
1731418960000|2024-11-12 13:42:40|180595.4|180465.4|180599|180469|180612.3|180482.3|180587|180457|15
1731418970000|2024-11-12 13:42:50|180593|180463|180600.3|180470.3|180602.7|180472.7|180593|180463|9
1731418980000|2024-11-12 13:43:00|180602.3|180472.3|180600.7|180470.7|180602.3|180472.3|180594|180464|12
1731418990000|2024-11-12 13:43:10|180596.3|180466.3|180569.1|180439.1|180603.4|180473.4|180569.1|180439.1|8
1731419000000|2024-11-12 13:43:20|180571.1|180441.1|180573|180443|180577.3|180447.3|180567.1|180437.1|7
1731419010000|2024-11-12 13:43:30|180573.3|180443.3|180612.4|180482.4|180618.4|180488.4|180573.3|180443.3|14
1731419020000|2024-11-12 13:43:40|180611.7|180481.7|180601.5|180471.5|180611.7|180481.7|180601.5|180471.5|7
1731419030000|2024-11-12 13:43:50|180604.8|180474.8|180610.4|180480.4|180612.8|180482.8|180603.1|180473.1|13
1731419040000|2024-11-12 13:44:00|180616.4|180486.4|180610.7|180480.7|180616.4|180486.4|180602.8|180472.8|9
1731419050000|2024-11-12 13:44:10|180611.4|180481.4|180610|180480|180611.4|180481.4|180609.7|180479.7|5
1731419060000|2024-11-12 13:44:20|180611|180481|180604.8|180474.8|180616|180486|180604.8|180474.8|6
1731419070000|2024-11-12 13:44:30|180602.5|180472.5|180614.9|180484.9|180614.9|180484.9|180602.5|180472.5|5
1731419080000|2024-11-12 13:44:40|180616.2|180486.2|180619.2|180489.2|180623.9|180493.9|180616.2|180486.2|3
1731419090000|2024-11-12 13:44:50|180615.6|180485.6|180613.9|180483.9|180615.6|180485.6|180613.9|180483.9|6
1731419100000|2024-11-12 13:45:00|180620.6|180490.6|180610.3|180480.3|180620.6|180490.6|180601.6|180471.6|15
1731419110000|2024-11-12 13:45:10|180610.7|180480.7|180610.5|180480.5|180614.9|180484.9|180609.5|180479.5|14
1731419120000|2024-11-12 13:45:20|180612.5|180482.5|180611.9|180481.9|180617.9|180487.9|180611.9|180481.9|12
1731419130000|2024-11-12 13:45:30|180611.5|180481.5|180594.7|180464.7|180611.6|180481.6|180594.7|180464.7|10
1731419140000|2024-11-12 13:45:40|180592.4|180462.4|180567.9|180437.9|180592.4|180462.4|180567.9|180437.9|2
1731419160000|2024-11-12 13:46:00|180566.4|180436.4|180517.1|180387.1|180566.4|180436.4|180511.5|180381.5|11
1731419170000|2024-11-12 13:46:10|180516.2|180386.2|180515.2|180385.2|180518.5|180388.5|180515.2|180385.2|9
1731419180000|2024-11-12 13:46:20|180524.3|180394.3|180489.2|180359.2|180524.3|180394.3|180489.2|180359.2|10
1731419190000|2024-11-12 13:46:30|180457.5|180367.5|180447.1|180357.1|180457.5|180367.5|180447.1|180357.1|5
1731419210000|2024-11-12 13:46:50|180454.5|180364.5|180449|180359|180454.5|180364.5|180447.6|180357.6|5
1731419220000|2024-11-12 13:47:00|180454.6|180364.6|180464.6|180334.6|180464.6|180364.6|180440.5|180332.3|8
1731419230000|2024-11-12 13:47:10|180466.3|180336.3|180455.6|180365.6|180467.9|180365.6|180455.6|180336.3|3
1731419240000|2024-11-12 13:47:20|180457.4|180367.4|180457.4|180367.4|180457.4|180367.4|180446.5|180356.5|5
1731419250000|2024-11-12 13:47:30|180455.8|180365.8|180444.2|180354.2|180455.8|180365.8|180444.2|180354.2|4
1731419260000|2024-11-12 13:47:40|180450.5|180360.5|180446.2|180356.2|180450.5|180360.5|180446.2|180356.2|2
1731419270000|2024-11-12 13:47:50|180444.2|180354.2|180443.8|180353.8|180445.3|180355.3|180440.6|180350.6|8
1731419280000|2024-11-12 13:48:00|180445.6|180355.6|180455.5|180365.5|180455.5|180365.5|180445.6|180355.6|2
1731419290000|2024-11-12 13:48:10|180457.1|180367.1|180459.1|180369.1|180459.1|180369.1|180457.1|180367.1|2
1731419300000|2024-11-12 13:48:20|180472.4|180382.4|180490.1|180360.1|180490.1|180389.1|180470.1|180360.1|7
1731419310000|2024-11-12 13:48:30|180488.4|180358.4|180480.7|180350.7|180488.4|180358.4|180480.7|180350.7|3
1731419320000|2024-11-12 13:48:40|180469.1|180339.1|180492|180362|180492|180362|180462.2|180332.2|8
1731419330000|2024-11-12 13:48:50|180494.3|180364.3|180492|180362|180494.3|180364.3|180492|180362|2
1731419340000|2024-11-12 13:49:00|180493.6|180363.6|180493.6|180363.6|180502|180372|180493.6|180363.6|10
1731419350000|2024-11-12 13:49:10|180492|180362|180487.2|180357.2|180493.6|180363.6|180487.2|180357.2|6
1731419360000|2024-11-12 13:49:20|180485.4|180355.4|180474.1|180344.1|180485.4|180355.4|180474.1|180344.1|4
1731419370000|2024-11-12 13:49:30|180488.3|180358.3|180492.4|180362.4|180493.7|180363.7|180488.3|180358.3|5
1731419380000|2024-11-12 13:49:40|180490.6|180360.6|180488.7|180358.7|180490.6|180360.6|180488.7|180358.7|2
1731419400000|2024-11-12 13:50:00|180486.8|180356.8|180496.2|180366.2|180498.5|180368.5|180480.8|180350.8|10
1731419410000|2024-11-12 13:50:10|180496.5|180366.5|180500.9|180370.9|180500.9|180370.9|180496.2|180366.2|3
1731419420000|2024-11-12 13:50:20|180536|180446|180579.4|180449.4|180579.9|180465.2|180536|180432.8|12
1731419430000|2024-11-12 13:50:30|180580.9|180450.9|180568|180478|180585.6|180481|180568|180450.9|6
1731419440000|2024-11-12 13:50:40|180564.4|180474.4|180557.6|180467.6|180569.7|180479.7|180556.3|180466.3|5
1731419450000|2024-11-12 13:50:50|180559.7|180469.7|180606.4|180476.4|180609.7|180479.7|180559.7|180469.7|10
1731419460000|2024-11-12 13:51:00|180595|180465|180597.4|180467.4|180597.4|180467.4|180595|180465|2
1731419470000|2024-11-12 13:51:10|180590.4|180460.4|180607.9|180477.9|180607.9|180477.9|180585.7|180455.7|10
1731419480000|2024-11-12 13:51:20|180609.6|180479.6|180617.3|180487.3|180617.3|180487.3|180603.3|180473.3|13
1731419490000|2024-11-12 13:51:30|180612.9|180482.9|180612.3|180482.3|180612.9|180482.9|180612.3|180482.3|5
1731419500000|2024-11-12 13:51:40|180612.6|180482.6|180606.6|180476.6|180619.9|180489.9|180606.6|180476.6|8
1731419510000|2024-11-12 13:51:50|180607|180477|180599.8|180469.8|180618|180488|180599.8|180469.8|11
1731419520000|2024-11-12 13:52:00|180605.5|180475.5|180625.6|180495.6|180625.6|180495.6|180605.5|180475.5|13
1731419530000|2024-11-12 13:52:10|180621.6|180491.6|180628.5|180498.5|180631.9|180501.9|180621.6|180491.6|5
1731419540000|2024-11-12 13:52:20|180630.2|180500.2|180633.6|180503.6|180633.6|180503.6|180629.9|180499.9|5
1731419550000|2024-11-12 13:52:30|180629.9|180499.9|180629.9|180499.9|180629.9|180499.9|180624.2|180494.2|3
1731419560000|2024-11-12 13:52:40|180630.9|180500.9|180629.9|180499.9|180630.9|180500.9|180629.9|180499.9|2
1731419570000|2024-11-12 13:52:50|180628.2|180498.2|180628|180498|180628.2|180498.2|180617.8|180487.8|5
1731419580000|2024-11-12 13:53:00|180629.3|180499.3|180628|180498|180629.3|180499.3|180628|180498|2
1731419590000|2024-11-12 13:53:10|180629.6|180499.6|180670.9|180580.9|180671.6|180581.6|180611|180499.6|7
1731419600000|2024-11-12 13:53:20|180668.6|180578.6|180737.8|180607.8|180749.8|180631.2|180666.6|180576.6|18
1731419610000|2024-11-12 13:53:30|180736.1|180606.1|180790.6|180660.6|180790.6|180660.6|180736.1|180606.1|13
1731419620000|2024-11-12 13:53:40|180798.3|180668.3|180834.4|180704.4|180838.1|180708.1|180798.3|180668.3|23
1731419630000|2024-11-12 13:53:50|180832.7|180702.7|180825.8|180695.8|180849|180719|180825.8|180695.8|19
1731419640000|2024-11-12 13:54:00|180823.8|180693.8|180824.7|180694.7|180825|180695|180801.1|180671.1|10
1731419650000|2024-11-12 13:54:10|180823.3|180693.3|180815.4|180685.4|180823.7|180693.7|180815.4|180685.4|10
1731419660000|2024-11-12 13:54:20|180813.7|180683.7|180816.3|180686.3|180821.3|180691.3|180796.5|180666.5|16
1731419670000|2024-11-12 13:54:30|180816|180686|180816.2|180686.2|180816.2|180686.2|180811|180681|9
1731419680000|2024-11-12 13:54:40|180815.6|180685.6|180816.2|180686.2|180816.5|180686.5|180815.5|180685.5|8
1731419690000|2024-11-12 13:54:50|180816.9|180686.9|180813|180723|180818|180728|180812.4|180682.4|10
1731419700000|2024-11-12 13:55:00|180812.7|180722.7|180817.7|180687.7|180817.7|180722.7|180808.6|180678.6|7
1731419710000|2024-11-12 13:55:10|180831.7|180701.7|180822.1|180732.1|180834.1|180732.1|180813.8|180694|8
1731419720000|2024-11-12 13:55:20|180869.9|180779.9|180877.9|180747.9|180882.1|180779.9|180865.3|180737.9|10
1731419730000|2024-11-12 13:55:30|180880.2|180750.2|180902.6|180772.6|180907.1|180777.1|180880.2|180750.2|11
1731419740000|2024-11-12 13:55:40|180897.5|180767.5|180888.9|180758.9|180897.5|180767.5|180884.4|180754.4|13
1731419750000|2024-11-12 13:55:50|180889.7|180759.7|180940.9|180810.9|180947|180817|180888.9|180758.9|9
1731419760000|2024-11-12 13:56:00|180937.6|180807.6|180935.5|180805.5|180938.2|180808.2|180935.5|180805.5|7
1731419770000|2024-11-12 13:56:10|180946|180816|180948.3|180818.3|180949.6|180819.6|180946|180816|8
1731419780000|2024-11-12 13:56:20|180943|180813|180948.9|180818.9|180950.2|180820.2|180935.5|180805.5|14
1731419790000|2024-11-12 13:56:30|180946.7|180816.7|180880.1|180750.1|180946.7|180816.7|180880.1|180750.1|18
1731419800000|2024-11-12 13:56:40|180885.6|180755.6|180880.6|180750.6|180886.9|180756.9|180874.9|180744.9|14
1731419810000|2024-11-12 13:56:50|180875.9|180745.9|180917.9|180787.9|180917.9|180787.9|180864.1|180734.1|12
1731419820000|2024-11-12 13:57:00|180921.2|180791.2|180875.1|180745.1|180927.1|180797.1|180875.1|180745.1|10
1731419830000|2024-11-12 13:57:10|180874.7|180744.7|180872.4|180742.4|180874.7|180744.7|180872.4|180742.4|8
1731419840000|2024-11-12 13:57:20|180872.1|180742.1|180910.5|180780.5|180910.5|180780.5|180872.1|180742.1|9
1731419850000|2024-11-12 13:57:30|180917.3|180787.3|180928.6|180798.6|180929.6|180799.6|180917.3|180787.3|17
1731419860000|2024-11-12 13:57:40|180923.9|180793.9|180920.5|180790.5|180933.1|180843.1|180900.5|180790.5|14
1731419870000|2024-11-12 13:57:50|180921.9|180791.9|180918.9|180788.9|180928.9|180798.9|180918.9|180788.9|12
1731419880000|2024-11-12 13:58:00|180919.2|180789.2|180922.2|180792.2|180922.2|180820.6|180901.9|180789.2|11
1731419890000|2024-11-12 13:58:10|180920.2|180790.2|180919.5|180789.5|180922.2|180792.2|180889|180759|16
1731419900000|2024-11-12 13:58:20|180923.9|180793.9|180882.6|180752.6|180935.6|180805.6|180878.3|180748.3|19
1731419910000|2024-11-12 13:58:30|180877.6|180747.6|180881.3|180751.3|180885.6|180755.6|180877.6|180747.6|10
1731419920000|2024-11-12 13:58:40|180882.9|180752.9|180884.6|180754.6|180890.9|180760.9|180881.7|180751.7|16
1731419930000|2024-11-12 13:58:50|180882.9|180752.9|180890.1|180760.1|180890.1|180760.1|180878.2|180748.2|4
1731419940000|2024-11-12 13:59:00|180892.3|180762.3|180911.6|180781.6|180923|180793|180892.3|180762.3|19
1731419950000|2024-11-12 13:59:10|180914.3|180784.3|180883.2|180793.2|180915.3|180801.4|180882.2|180780.1|13
1731419960000|2024-11-12 13:59:20|180883.5|180793.5|180854.6|180764.6|180883.5|180793.5|180851.9|180761.9|8
1731419970000|2024-11-12 13:59:30|180850.6|180760.6|180853.3|180763.3|180870.4|180780.4|180846.3|180756.3|17
1731419980000|2024-11-12 13:59:40|180854.6|180764.6|180851.6|180761.6|180856.6|180766.6|180849.3|180759.3|18
1731419990000|2024-11-12 13:59:50|180854|180764|180868.8|180778.8|180885.8|180795.8|180854|180764|21
1731420000000|2024-11-12 14:00:00|180872.8|180782.8|180929.9|180799.9|180934.9|180819.9|180872.8|180782.8|12
1731420010000|2024-11-12 14:00:10|180931.6|180801.6|180917.3|180827.3|180931.6|180827.3|180910.3|180801.6|8
1731420020000|2024-11-12 14:00:20|180914.3|180824.3|180918.9|180828.9|180919.4|180829.4|180912.7|180822.7|8
1731420030000|2024-11-12 14:00:30|180912.9|180822.9|180913.4|180823.4|180914.9|180824.9|180909|180819|6
1731420040000|2024-11-12 14:00:40|180910|180820|180912|180822|180914.4|180824.4|180910|180820|3
1731420050000|2024-11-12 14:00:50|180922.8|180832.8|181011|180881|181011|180887.4|180912.5|180822.5|15
1731420060000|2024-11-12 14:01:00|181012.8|180882.8|181036.9|180906.9|181041.5|180921.1|181004.4|180882.8|21
1731420070000|2024-11-12 14:01:10|181049.5|180919.5|181035.3|180905.3|181056.4|180956|181018.1|180903.5|14
1731420080000|2024-11-12 14:01:20|181041.3|180911.3|181038.7|180908.7|181042.3|180912.3|181031.3|180901.3|15
1731420090000|2024-11-12 14:01:30|181042.7|180912.7|181041.9|180911.9|181046.3|180916.3|181037.6|180907.6|13
1731420100000|2024-11-12 14:01:40|181035.6|180905.6|180962.4|180832.4|181040.9|180910.9|180962.4|180832.4|16
1731420110000|2024-11-12 14:01:50|180965.4|180835.4|180941.8|180811.8|180965.4|180835.4|180941.8|180811.8|8
1731420120000|2024-11-12 14:02:00|180943.5|180813.5|180948.4|180818.4|180948.4|180818.4|180942|180812|5
1731420130000|2024-11-12 14:02:10|180950.8|180820.8|180957.4|180827.4|180961.1|180831.1|180950.8|180820.8|7
1731420140000|2024-11-12 14:02:20|180959.1|180829.1|180959.1|180829.1|180959.1|180829.1|180959.1|180829.1|1
1731420150000|2024-11-12 14:02:30|180957.4|180827.4|180930.7|180800.7|180957.4|180827.4|180930.7|180800.7|8
1731420160000|2024-11-12 14:02:40|180930.4|180800.4|180907.7|180777.7|180930.7|180800.7|180907.4|180777.4|10
1731420170000|2024-11-12 14:02:50|180908.7|180778.7|180895.7|180765.7|180908.7|180778.7|180895.7|180765.7|11
1731420180000|2024-11-12 14:03:00|180894|180764|180917.4|180787.4|180923.5|180793.5|180882.2|180752.2|14
1731420190000|2024-11-12 14:03:10|180916.7|180786.7|180954.2|180824.2|180959.2|180829.2|180916.7|180786.7|10
1731420200000|2024-11-12 14:03:20|180953.5|180823.5|180955.2|180825.2|180955.2|180825.2|180953.5|180823.5|7
1731420210000|2024-11-12 14:03:30|180954.8|180824.8|180976.6|180846.6|180976.6|180846.6|180954.8|180824.8|9
1731420220000|2024-11-12 14:03:40|180961.7|180831.7|180971.1|180841.1|180971.1|180841.1|180961.7|180831.7|4
1731420230000|2024-11-12 14:03:50|180968.7|180838.7|180896.6|180766.6|180968.7|180838.7|180896.6|180766.6|12
1731420240000|2024-11-12 14:04:00|180901.3|180771.3|180890.5|180760.5|180902.6|180772.6|180887.4|180757.4|10
1731420250000|2024-11-12 14:04:10|180890.4|180760.4|180908.6|180778.6|180911.9|180781.9|180890.4|180760.4|4
1731420260000|2024-11-12 14:04:20|180907.6|180777.6|180933.5|180803.5|180933.5|180803.5|180907.6|180777.6|5
1731420270000|2024-11-12 14:04:30|180935.2|180805.2|180933.5|180803.5|180938.9|180808.9|180933.5|180803.5|4
1731420290000|2024-11-12 14:04:50|180930.5|180800.5|180909.5|180779.5|180930.5|180800.5|180909.5|180779.5|4
1731420300000|2024-11-12 14:05:00|180908.2|180778.2|180908.2|180778.2|180908.2|180778.2|180908.2|180778.2|1
1731420310000|2024-11-12 14:05:10|180936|180806|180934.5|180804.5|180936|180806|180932|180802|6
1731420320000|2024-11-12 14:05:20|180930.5|180800.5|180930.5|180800.5|180930.5|180800.5|180930.1|180800.1|3
1731420330000|2024-11-12 14:05:30|180914.7|180784.7|180901.2|180771.2|180914.7|180784.7|180899.5|180769.5|9
1731420340000|2024-11-12 14:05:40|180901.8|180771.8|180900.8|180770.8|180914.1|180784.1|180900.8|180770.8|12
1731420350000|2024-11-12 14:05:50|180899.1|180769.1|180890.5|180760.5|180899.1|180769.1|180887.2|180757.2|5
1731420360000|2024-11-12 14:06:00|180889.5|180759.5|180875.2|180745.2|180890.5|180760.5|180872.9|180742.9|9
1731420370000|2024-11-12 14:06:10|180876.6|180746.6|180882.5|180752.5|180886.8|180756.8|180875.9|180745.9|9
1731420380000|2024-11-12 14:06:20|180884.1|180754.1|180898.3|180768.3|180903.3|180773.3|180884.1|180754.1|6
1731420390000|2024-11-12 14:06:30|180898|180768|180890.3|180760.3|180898|180768|180887.3|180757.3|6
1731420400000|2024-11-12 14:06:40|180896|180766|180909.2|180779.2|180909.2|180779.2|180896|180766|11
1731420420000|2024-11-12 14:07:00|180911.2|180781.2|180915.8|180785.8|180921.7|180791.7|180911.2|180781.2|6
1731420430000|2024-11-12 14:07:10|180913.6|180783.6|180915.8|180785.8|180915.8|180785.8|180913.6|180783.6|3
1731420440000|2024-11-12 14:07:20|180917.5|180787.5|180922.8|180792.8|180926.8|180796.8|180917.5|180787.5|4
1731420450000|2024-11-12 14:07:30|180920.6|180790.6|180858.9|180768.9|180922.6|180792.6|180858.9|180768.9|7
1731420460000|2024-11-12 14:07:40|180857.3|180767.3|180878.3|180748.3|180880.3|180767.3|180857.3|180748.3|3
1731420470000|2024-11-12 14:07:50|180861.3|180771.3|180852.3|180762.3|180861.3|180771.3|180852.3|180762.3|5
1731420480000|2024-11-12 14:08:00|180850.6|180760.6|180876|180746|180876|180760.6|180839.4|180733.1|10
1731420490000|2024-11-12 14:08:10|180872|180742|180871.6|180741.6|180875.9|180745.9|180870.1|180740.1|5
1731420500000|2024-11-12 14:08:20|180866.9|180736.9|180872.9|180742.9|180874.2|180744.2|180866.9|180736.9|7
1731420510000|2024-11-12 14:08:30|180874.8|180744.8|180877.8|180747.8|180883.4|180753.4|180870.1|180740.1|5
1731420520000|2024-11-12 14:08:40|180879.3|180749.3|180954.1|180824.1|180954.1|180824.1|180855.3|180749.3|10
1731420530000|2024-11-12 14:08:50|180943|180813|181033.4|180903.4|181033.4|180911.4|180943|180813|14
1731420540000|2024-11-12 14:09:00|181029.3|180899.3|181033.2|180903.2|181038.7|180908.7|181029.3|180899.3|11
1731420550000|2024-11-12 14:09:10|181035.5|180905.5|181036.2|180906.2|181036.2|180906.2|181030.6|180900.6|13
1731420560000|2024-11-12 14:09:20|181017|180887|181017.9|180887.9|181022.5|180892.5|181015.4|180885.4|6
1731420570000|2024-11-12 14:09:30|181016.9|180886.9|181016.9|180886.9|181020.2|180890.2|181016.9|180886.9|3
1731420580000|2024-11-12 14:09:40|181014.9|180884.9|181001|180871|181015.2|180885.2|181001|180871|11
1731420590000|2024-11-12 14:09:50|180999.8|180869.8|180989.4|180859.4|181003.9|180873.9|180988.4|180858.4|12
1731420600000|2024-11-12 14:10:00|180986.9|180856.9|180967.1|180837.1|180986.9|180856.9|180959.9|180829.9|12
1731420610000|2024-11-12 14:10:10|180966.7|180836.7|180912.6|180782.6|180966.7|180836.7|180908.4|180778.4|12
1731420620000|2024-11-12 14:10:20|180913.4|180783.4|180904.6|180774.6|180913.4|180783.4|180882.5|180752.5|11
1731420630000|2024-11-12 14:10:30|180903.4|180773.4|180899.2|180769.2|180903.9|180773.9|180895.9|180765.9|8
1731420640000|2024-11-12 14:10:40|180899.9|180769.9|180900.1|180770.1|180907.9|180777.9|180899.9|180769.9|5
1731420650000|2024-11-12 14:10:50|180899.9|180769.9|180899.8|180769.8|180907.3|180777.3|180899.8|180769.8|7
1731420660000|2024-11-12 14:11:00|180902.5|180772.5|180912.3|180782.3|180933.9|180803.9|180902.5|180772.5|8
1731420670000|2024-11-12 14:11:10|180910.7|180780.7|180930.3|180800.3|180935.7|180805.7|180907.8|180777.8|7
1731420680000|2024-11-12 14:11:20|180906.8|180776.8|180907.6|180777.6|180918.1|180788.1|180904.1|180774.1|9
1731420690000|2024-11-12 14:11:30|180907.2|180777.2|180902.6|180772.6|180907.2|180777.2|180902.1|180772.1|6
1731420700000|2024-11-12 14:11:40|180902.3|180772.3|180901.8|180771.8|180905.4|180775.4|180901.3|180771.3|6
1731420710000|2024-11-12 14:11:50|180902|180772|180917.1|180787.1|180921.4|180791.4|180901.3|180771.3|5
1731420720000|2024-11-12 14:12:00|180918.7|180788.7|180923.4|180793.4|180927.4|180797.4|180918.7|180788.7|3
1731420730000|2024-11-12 14:12:10|180967|180837|180963.5|180833.5|180967|180837|180955|180825|9
1731420740000|2024-11-12 14:12:20|180965.1|180835.1|180975.6|180845.6|180975.6|180845.6|180965.1|180835.1|5
1731420750000|2024-11-12 14:12:30|180971.2|180841.2|180969.5|180839.5|180971.2|180841.2|180969.5|180839.5|2
1731420760000|2024-11-12 14:12:40|180975.8|180845.8|180965.2|180835.2|180975.8|180845.8|180965.2|180835.2|4
1731420770000|2024-11-12 14:12:50|180963.2|180833.2|180964.9|180834.9|180964.9|180834.9|180963.2|180833.2|2
1731420780000|2024-11-12 14:13:00|180968.9|180838.9|180970.6|180840.6|180974.3|180844.3|180968.6|180838.6|5
1731420790000|2024-11-12 14:13:10|180966.6|180836.6|180971.6|180841.6|180971.6|180841.6|180966.6|180836.6|2
1731420800000|2024-11-12 14:13:20|180967.9|180837.9|180950.9|180820.9|180967.9|180837.9|180950.4|180820.4|12
1731420810000|2024-11-12 14:13:30|180950.4|180820.4|180949.4|180819.4|180950.4|180820.4|180946.3|180816.3|8
1731420820000|2024-11-12 14:13:40|180949.2|180819.2|180940.9|180810.9|180949.4|180819.4|180940.9|180810.9|4
1731420830000|2024-11-12 14:13:50|180939.4|180809.4|180921|180791|180941.9|180811.9|180921|180791|12
1731420840000|2024-11-12 14:14:00|180920.5|180790.5|180903.7|180773.7|180920.7|180790.7|180903.7|180773.7|6
1731420850000|2024-11-12 14:14:10|180903.2|180773.2|180903.4|180773.4|180907.8|180777.8|180900.4|180770.4|12
1731420860000|2024-11-12 14:14:20|180905.9|180775.9|180905.6|180775.6|180905.9|180775.9|180905.4|180775.4|3
1731420870000|2024-11-12 14:14:30|180905.1|180775.1|180911|180781|180915.4|180785.4|180905.1|180775.1|6
1731420880000|2024-11-12 14:14:40|180904.5|180774.5|180906.6|180776.6|180907|180777|180904.5|180774.5|3
1731420890000|2024-11-12 14:14:50|180907|180777|180907|180777|180907.2|180777.2|180907|180777|3
1731420900000|2024-11-12 14:15:00|180909.4|180779.4|180904.7|180774.7|180935.2|180805.2|180904.7|180774.7|8
1731420910000|2024-11-12 14:15:10|180911|180781|180909.4|180779.4|180914.4|180784.4|180905.7|180775.7|6
1731420930000|2024-11-12 14:15:30|180905.4|180775.4|180905.8|180775.8|180910.4|180780.4|180903.4|180773.4|6
1731420940000|2024-11-12 14:15:40|180904.2|180774.2|180905.2|180775.2|180910.2|180780.2|180903.2|180773.2|6
1731420950000|2024-11-12 14:15:50|180903.5|180773.5|180882.6|180752.6|180903.5|180773.5|180878.6|180748.6|4
1731420960000|2024-11-12 14:16:00|180882.3|180752.3|180860.2|180730.2|180882.3|180752.3|180859.2|180729.2|10
1731420970000|2024-11-12 14:16:10|180861.6|180731.6|180857.1|180727.1|180873.1|180743.1|180857.1|180727.1|8
1731420980000|2024-11-12 14:16:20|180859.8|180729.8|180830.4|180700.4|180863.8|180733.8|180830.4|180700.4|7
1731420990000|2024-11-12 14:16:30|180841.1|180711.1|180839.1|180709.1|180842.7|180712.7|180839.1|180709.1|3
1731421000000|2024-11-12 14:16:40|180824.6|180694.6|180846.8|180716.8|180851.1|180721.1|180824.6|180694.6|8
1731421010000|2024-11-12 14:16:50|180845.5|180715.5|180856.4|180726.4|180856.4|180726.4|180829.2|180699.2|13
1731421020000|2024-11-12 14:17:00|180858|180728|180851.6|180721.6|180858.3|180728.3|180851.6|180721.6|7
1731421030000|2024-11-12 14:17:10|180847.9|180717.9|180845.7|180715.7|180847.9|180717.9|180844.1|180714.1|6
1731421040000|2024-11-12 14:17:20|180847.5|180717.5|180834.6|180704.6|180853.8|180723.8|180834.6|180704.6|9
1731421050000|2024-11-12 14:17:30|180837.5|180707.5|180837.5|180707.5|180837.5|180707.5|180837.5|180707.5|1
1731421060000|2024-11-12 14:17:40|180836.3|180706.3|180830.7|180700.7|180837.5|180707.5|180830.7|180700.7|6
1731421070000|2024-11-12 14:17:50|180788.4|180658.4|180789.1|180659.1|180791.6|180661.6|180767.6|180637.6|17
1731421080000|2024-11-12 14:18:00|180797.7|180667.7|180793.8|180663.8|180798.5|180668.5|180793.8|180663.8|8
1731421090000|2024-11-12 14:18:10|180792.8|180662.8|180826|180696|180826|180696|180792.8|180662.8|12
1731421100000|2024-11-12 14:18:20|180826.8|180696.8|180809.2|180679.2|180827|180697|180808.5|180678.5|10
1731421110000|2024-11-12 14:18:30|180808.7|180678.7|180815.6|180685.6|180817.5|180687.5|180808.7|180678.7|6
1731421120000|2024-11-12 14:18:40|180816.6|180686.6|180811.1|180681.1|180816.6|180686.6|180808.4|180678.4|12
1731421130000|2024-11-12 14:18:50|180811.6|180681.6|180811.6|180681.6|180829.8|180699.8|180811.6|180681.6|8
1731421140000|2024-11-12 14:19:00|180808.8|180678.8|180801.5|180671.5|180808.8|180678.8|180801.5|180671.5|4
1731421150000|2024-11-12 14:19:10|180790.3|180660.3|180787.9|180657.9|180790.3|180660.3|180787.9|180657.9|2
1731421170000|2024-11-12 14:19:30|180794.2|180664.2|180788.3|180658.3|180798.2|180668.2|180788.3|180658.3|3
1731421180000|2024-11-12 14:19:40|180791.1|180661.1|180784.5|180654.5|180802.3|180672.3|180782.3|180652.3|7
1731421190000|2024-11-12 14:19:50|180781.3|180651.3|180759.3|180629.3|180786.5|180656.5|180759.3|180629.3|8
1731421200000|2024-11-12 14:20:00|180758.1|180628.1|180759.8|180629.8|180760.1|180630.1|180757.3|180627.3|9
1731421210000|2024-11-12 14:20:10|180759.4|180629.4|180776.5|180646.5|180781|180651|180756.5|180626.5|11
1731421220000|2024-11-12 14:20:20|180777.6|180647.6|180776.3|180646.3|180777.6|180647.6|180776.3|180646.3|6
1731421230000|2024-11-12 14:20:30|180776.5|180646.5|180787.3|180657.3|180790.8|180660.8|180776.5|180646.5|6
1731421240000|2024-11-12 14:20:40|180787.8|180657.8|180766.2|180636.2|180788.1|180658.1|180766.2|180636.2|7
1731421250000|2024-11-12 14:20:50|180766.1|180676.1|180775.3|180645.3|180775.8|180676.1|180758.6|180645.3|4
1731421260000|2024-11-12 14:21:00|180772.9|180642.9|180768.4|180638.4|180772.9|180642.9|180763.4|180633.4|5
1731421270000|2024-11-12 14:21:10|180766.1|180636.1|180764.3|180634.3|180766.1|180636.1|180753.6|180623.6|9
1731421280000|2024-11-12 14:21:20|180769.3|180639.3|180765.5|180635.5|180769.3|180639.3|180764.3|180634.3|5
1731421290000|2024-11-12 14:21:30|180768|180638|180777.5|180647.5|180777.5|180647.5|180768|180638|4
1731421300000|2024-11-12 14:21:40|180775|180645|180774.7|180644.7|180777.5|180647.5|180771.5|180641.5|4
1731421310000|2024-11-12 14:21:50|180771.7|180641.7|180774|180644|180777|180647|180771.7|180641.7|3
1731421320000|2024-11-12 14:22:00|180776.5|180646.5|180780.5|180650.5|180780.5|180650.5|180776.5|180646.5|2
1731421330000|2024-11-12 14:22:10|180778|180648|180772.2|180642.2|180778|180648|180772.2|180642.2|3
1731421340000|2024-11-12 14:22:20|180767.7|180637.7|180765.9|180635.9|180770.1|180640.1|180763.6|180633.6|6
1731421350000|2024-11-12 14:22:30|180765.1|180635.1|180765.3|180635.3|180767|180637|180746.2|180616.2|6
1731421360000|2024-11-12 14:22:40|180767.5|180637.5|180766|180636|180767.5|180637.5|180752.5|180622.5|6
1731421370000|2024-11-12 14:22:50|180767.7|180637.7|180768.3|180638.3|180768.3|180638.3|180754.4|180624.4|6
1731421380000|2024-11-12 14:23:00|180775.3|180645.3|180772.8|180642.8|180775.3|180645.3|180772.8|180642.8|2
1731421390000|2024-11-12 14:23:10|180780|180650|180779|180649|180781.2|180651.2|180777.5|180647.5|4
1731421400000|2024-11-12 14:23:20|180776.2|180646.2|180780.2|180650.2|180780.2|180650.2|180776.2|180646.2|2
1731421410000|2024-11-12 14:23:30|180777.7|180647.7|180775.4|180645.4|180777.7|180647.7|180775.4|180645.4|2
1731421420000|2024-11-12 14:23:40|180775.5|180645.5|180778|180648|180780.8|180650.8|180775.5|180645.5|8
1731421430000|2024-11-12 14:23:50|180780.7|180650.7|180780.6|180650.6|180780.7|180650.7|180777.5|180647.5|6
1731421440000|2024-11-12 14:24:00|180778.3|180648.3|180774.8|180644.8|180778.3|180648.3|180763.8|180633.8|13
1731421450000|2024-11-12 14:24:10|180777.9|180647.9|180774.4|180644.4|180777.9|180647.9|180774.4|180644.4|2
1731421470000|2024-11-12 14:24:30|180778.4|180648.4|180776.4|180646.4|180778.4|180648.4|180776.4|180646.4|2
1731421480000|2024-11-12 14:24:40|180779.9|180649.9|180777.4|180647.4|180782.9|180652.9|180777.4|180647.4|4
1731421490000|2024-11-12 14:24:50|180773.8|180643.8|180773.8|180643.8|180773.8|180643.8|180773.8|180643.8|1
1731421500000|2024-11-12 14:25:00|180778.1|180648.1|180781|180651|180785.7|180655.7|180776.1|180646.1|5
1731421520000|2024-11-12 14:25:20|180786|180656|180849.6|180719.6|180861.6|180731.6|180786|180656|6
1731421530000|2024-11-12 14:25:30|180852.3|180722.3|180859.1|180729.1|180862.4|180732.4|180852.3|180722.3|4
1731421540000|2024-11-12 14:25:40|180862|180732|180871.7|180741.7|180874.7|180744.7|180862|180732|5
1731421550000|2024-11-12 14:25:50|180874.7|180744.7|180858|180728|180874.7|180744.7|180858|180728|8
1731421560000|2024-11-12 14:26:00|180852|180722|180856.8|180726.8|180859.8|180729.8|180852|180722|4
1731421570000|2024-11-12 14:26:10|180862.5|180732.5|180866.4|180736.4|180866.4|180736.4|180862.5|180732.5|2
1731421580000|2024-11-12 14:26:20|180863.1|180733.1|180860.6|180730.6|180863.1|180733.1|180860.6|180730.6|2
1731421590000|2024-11-12 14:26:30|180863.4|180733.4|180860.1|180730.1|180872.3|180742.3|180860.1|180730.1|6
1731421600000|2024-11-12 14:26:40|180860|180730|180884.1|180754.1|180884.1|180754.1|180860|180730|5
1731421610000|2024-11-12 14:26:50|180881.1|180751.1|180893.3|180763.3|180905.3|180775.3|180881.1|180751.1|6
1731421620000|2024-11-12 14:27:00|180897.3|180767.3|180889.2|180759.2|180897.3|180767.3|180889.2|180759.2|3
1731421630000|2024-11-12 14:27:10|180890.7|180760.7|180907.1|180777.1|180915.6|180785.6|180890.7|180760.7|8
1731421640000|2024-11-12 14:27:20|180896.5|180766.5|180915.9|180785.9|180915.9|180785.9|180896.5|180766.5|9
1731421650000|2024-11-12 14:27:30|180923.2|180793.2|180917.9|180787.9|180929.5|180799.5|180915.7|180785.7|10
1731421660000|2024-11-12 14:27:40|180902.1|180772.1|180905.5|180775.5|180905.8|180775.8|180902.1|180772.1|3
1731421670000|2024-11-12 14:27:50|180902.5|180772.5|180906.8|180776.8|180909.4|180779.4|180902.5|180772.5|6
1731421680000|2024-11-12 14:28:00|180904.3|180774.3|180893.3|180763.3|180904.3|180774.3|180890.4|180760.4|9
1731421690000|2024-11-12 14:28:10|180895.8|180765.8|180916.7|180786.7|180916.7|180786.7|180895.8|180765.8|8
1731421700000|2024-11-12 14:28:20|180913.8|180783.8|180913.8|180783.8|180913.8|180783.8|180913.8|180783.8|1
1731421710000|2024-11-12 14:28:30|180912.6|180782.6|180913.8|180783.8|180913.8|180783.8|180912.6|180782.6|2
1731421720000|2024-11-12 14:28:40|180894.2|180804.2|180895|180805|180895|180805|180890.6|180800.6|4
1731421740000|2024-11-12 14:29:00|180897|180807|180897|180807|180897|180807|180897|180807|1
1731421760000|2024-11-12 14:29:20|180895.2|180805.2|180889.2|180799.2|180895.2|180805.2|180886.2|180796.2|7
1731421770000|2024-11-12 14:29:30|180890.5|180800.5|180896.2|180806.2|180896.2|180806.2|180890.5|180800.5|5
1731421780000|2024-11-12 14:29:40|180894.9|180804.9|180896.1|180806.1|180896.1|180806.1|180893.3|180803.3|8
1731421790000|2024-11-12 14:29:50|180894.7|180804.7|180896.1|180806.1|180896.1|180806.1|180894.7|180804.7|4
1731421800000|2024-11-12 14:30:00|180896.7|180806.7|180915.9|180825.9|180933.4|180843.4|180896.1|180806.1|17
1731421810000|2024-11-12 14:30:10|180922.6|180832.6|180939.1|180849.1|180942.4|180852.4|180922.6|180832.6|13
1731421820000|2024-11-12 14:30:20|180940.1|180850.1|180913|180823|180942.1|180852.1|180913|180823|15
1731421830000|2024-11-12 14:30:30|180909.3|180819.3|180903.7|180813.7|180911.6|180821.6|180902.2|180812.2|5
1731421840000|2024-11-12 14:30:40|180906|180816|180917.8|180827.8|180922.5|180832.5|180906|180816|9
1731421850000|2024-11-12 14:30:50|180921.1|180831.1|180944.7|180814.7|180945.5|180831.1|180917.8|180804.4|11
1731421860000|2024-11-12 14:31:00|180942.1|180812.1|180940.4|180810.4|180945.4|180815.4|180940.4|180810.4|8
1731421870000|2024-11-12 14:31:10|180936.4|180806.4|180940.3|180810.3|180942.3|180812.3|180936.4|180806.4|7
1731421880000|2024-11-12 14:31:20|180939.6|180809.6|180941.7|180811.7|180941.7|180811.7|180939.6|180809.6|2
1731421890000|2024-11-12 14:31:30|180940|180810|180937|180807|180942.1|180812.1|180937|180807|8
1731421900000|2024-11-12 14:31:40|180939|180809|180932.6|180802.6|180939.7|180809.7|180932.6|180802.6|8
1731421910000|2024-11-12 14:31:50|180935|180805|180935.3|180805.3|180938.9|180808.9|180930.6|180800.6|8
1731421920000|2024-11-12 14:32:00|180936.3|180806.3|180944.9|180814.9|180944.9|180814.9|180935.3|180805.3|9
1731421930000|2024-11-12 14:32:10|180946.5|180816.5|180938.2|180808.2|180946.5|180816.5|180935.6|180805.6|8
1731421940000|2024-11-12 14:32:20|180946.6|180816.6|180907.7|180817.7|180959.7|180829.7|180907.7|180813.1|8
1731421950000|2024-11-12 14:32:30|180909.3|180819.3|180907.6|180817.6|180909.3|180819.3|180907.6|180817.6|2
1731421960000|2024-11-12 14:32:40|180909.6|180819.6|180907.6|180817.6|180913.6|180823.6|180907.6|180817.6|4
1731421970000|2024-11-12 14:32:50|180912.3|180822.3|180912.3|180822.3|180912.3|180822.3|180912.3|180822.3|1
1731421980000|2024-11-12 14:33:00|180909.6|180819.6|180908.9|180818.9|180914.3|180824.3|180907.6|180817.6|6
1731421990000|2024-11-12 14:33:10|180908.8|180818.8|180907.4|180817.4|180908.8|180818.8|180905.8|180815.8|4
1731422000000|2024-11-12 14:33:20|180868.9|180778.9|180899.2|180809.2|180901.6|180811.6|180849.4|180759.4|22
1731422010000|2024-11-12 14:33:30|180902.2|180812.2|180862.2|180772.2|180902.2|180812.2|180862.2|180772.2|17
1731422020000|2024-11-12 14:33:40|180858.5|180768.5|180866.4|180776.4|180866.4|180776.4|180856.7|180766.7|8
1731422030000|2024-11-12 14:33:50|180868|180778|180870|180780|180873|180783|180866|180776|7
1731422040000|2024-11-12 14:34:00|180874.3|180784.3|180866.8|180776.8|180874.3|180784.3|180864.7|180774.7|9
1731422050000|2024-11-12 14:34:10|180868.9|180778.9|180890.6|180760.6|180895.6|180778.9|180868.9|180758.3|8
1731422060000|2024-11-12 14:34:20|180918.2|180788.2|180909.6|180779.6|180932.9|180802.9|180904.2|180774.2|17
1731422070000|2024-11-12 14:34:30|180914.2|180784.2|180908.6|180778.6|180915.9|180785.9|180898.7|180768.7|8
1731422080000|2024-11-12 14:34:40|180906.3|180776.3|180920.5|180790.5|180922.5|180792.5|180899.3|180769.3|16
1731422090000|2024-11-12 14:34:50|180917.9|180787.9|180914|180784|180917.9|180787.9|180911.5|180781.5|5
1731422100000|2024-11-12 14:35:00|180915.7|180785.7|180888.2|180758.2|180924.2|180794.2|180873.7|180743.7|18
1731422110000|2024-11-12 14:35:10|180893.2|180763.2|180881.8|180751.8|180893.2|180763.2|180875.2|180745.2|16
1731422120000|2024-11-12 14:35:20|180883.2|180753.2|180872.2|180742.2|180883.2|180753.2|180870.9|180740.9|8
1731422130000|2024-11-12 14:35:30|180866.9|180736.9|180852.4|180722.4|180868|180738|180852.4|180722.4|8
1731422140000|2024-11-12 14:35:40|180855.4|180725.4|180855.4|180725.4|180855.4|180725.4|180855.4|180725.4|1
1731422150000|2024-11-12 14:35:50|180857.8|180727.8|180866.2|180736.2|180876.6|180746.6|180857.8|180727.8|10
1731422160000|2024-11-12 14:36:00|180875.9|180745.9|180868.2|180738.2|180877.5|180747.5|180863.2|180733.2|6
1731422170000|2024-11-12 14:36:10|180863.5|180733.5|180866.1|180736.1|180868.2|180738.2|180862.2|180732.2|7
1731422180000|2024-11-12 14:36:20|180863.4|180733.4|180863.4|180733.4|180869.4|180739.4|180863.4|180733.4|8
1731422190000|2024-11-12 14:36:30|180860|180730|180847.9|180717.9|180860|180730|180847.9|180717.9|11
1731422200000|2024-11-12 14:36:40|180845.6|180715.6|180838.5|180708.5|180851.4|180721.4|180835.4|180705.4|15
1731422210000|2024-11-12 14:36:50|180836.9|180706.9|180831|180701|180836.9|180706.9|180829.5|180699.5|6
1731422220000|2024-11-12 14:37:00|180832.8|180702.8|180835.8|180705.8|180842.4|180712.4|180830.8|180700.8|10
1731422230000|2024-11-12 14:37:10|180837.1|180707.1|180841|180711|180845.2|180715.2|180835|180705|14
1731422240000|2024-11-12 14:37:20|180850.6|180720.6|180855.3|180725.3|180859.6|180729.6|180849.7|180719.7|13
1731422250000|2024-11-12 14:37:30|180854.2|180724.2|180842.5|180712.5|180854.2|180724.2|180842.5|180712.5|5
1731422260000|2024-11-12 14:37:40|180840.8|180710.8|180833.5|180703.5|180840.8|180710.8|180829.5|180699.5|6
1731422280000|2024-11-12 14:38:00|180835|180705|180835|180705|180835|180705|180835|180705|1
1731422290000|2024-11-12 14:38:10|180833.3|180703.3|180833.3|180703.3|180833.3|180703.3|180833.3|180703.3|1
1731422300000|2024-11-12 14:38:20|180804.9|180714.9|180814.4|180724.4|180814.4|180724.4|180793.1|180703.1|9
1731422310000|2024-11-12 14:38:30|180817.1|180727.1|180814.4|180724.4|180818.8|180728.8|180814.4|180724.4|4
1731422320000|2024-11-12 14:38:40|180812.6|180722.6|180812.6|180722.6|180823.2|180733.2|180803.6|180713.6|9
1731422330000|2024-11-12 14:38:50|180817.3|180727.3|180832.5|180742.5|180835.2|180745.2|180817.3|180727.3|7
1731422340000|2024-11-12 14:39:00|180840.9|180750.9|180826.5|180736.5|180840.9|180750.9|180826.5|180736.5|6
1731422350000|2024-11-12 14:39:10|180828.3|180738.3|180838.2|180748.2|180838.2|180748.2|180828.3|180738.3|6
1731422360000|2024-11-12 14:39:20|180839.9|180749.9|180841|180751|180850.6|180760.6|180839.9|180749.9|6
1731422370000|2024-11-12 14:39:30|180848.7|180758.7|180894.3|180764.3|180904|180774|180842.1|180752.1|12
1731422380000|2024-11-12 14:39:40|180892.6|180762.6|180903.3|180773.3|180903.3|180773.3|180887|180757|6
1731422390000|2024-11-12 14:39:50|180892.4|180762.4|180888.3|180758.3|180892.4|180762.4|180886.3|180756.3|6
1731422400000|2024-11-12 14:40:00|180882.3|180752.3|180885.1|180755.1|180887|180757|180882.3|180752.3|5
1731422410000|2024-11-12 14:40:10|180883.4|180753.4|180883.4|180753.4|180883.4|180753.4|180883.4|180753.4|1
1731422420000|2024-11-12 14:40:20|180874.8|180744.8|180837.3|180707.3|180874.8|180744.8|180831.1|180701.1|10
1731422430000|2024-11-12 14:40:30|180835.6|180705.6|180829.3|180699.3|180839.2|180709.2|180828.3|180698.3|8
1731422440000|2024-11-12 14:40:40|180833.6|180703.6|180756.5|180666.5|180835.7|180712.6|180756.5|180666.5|10
1731422450000|2024-11-12 14:40:50|180792.2|180702.2|180801|180711|180801.4|180711.4|180790.7|180663.9|9
1731422460000|2024-11-12 14:41:00|180802.7|180712.7|180807.9|180717.9|180807.9|180717.9|180802.7|180712.7|4
1731422470000|2024-11-12 14:41:10|180811.2|180721.2|180815.3|180725.3|180821.6|180731.6|180811.2|180721.2|7
1731422480000|2024-11-12 14:41:20|180809.6|180719.6|180812.9|180722.9|180815.3|180725.3|180809.6|180719.6|4
1731422490000|2024-11-12 14:41:30|180821.6|180731.6|180823.7|180733.7|180823.7|180733.7|180815.9|180725.9|8
1731422500000|2024-11-12 14:41:40|180841.1|180711.1|180845.4|180715.4|180848.4|180718.4|180840.7|180710.7|7
1731422510000|2024-11-12 14:41:50|180843.6|180713.6|180830.6|180700.6|180843.6|180713.6|180830.6|180700.6|5
1731422520000|2024-11-12 14:42:00|180833.9|180703.9|180842|180712|180842|180712|180833.9|180703.9|4
1731422530000|2024-11-12 14:42:10|180843.7|180713.7|180853.5|180723.5|180862.8|180732.8|180843.7|180713.7|8
1731422540000|2024-11-12 14:42:20|180856.5|180726.5|180873.7|180743.7|180874|180744|180856.5|180726.5|7
1731422550000|2024-11-12 14:42:30|180873|180743|180877.4|180747.4|180881|180751|180866.7|180736.7|7
1731422560000|2024-11-12 14:42:40|180875.3|180745.3|180843.4|180713.4|180875.3|180745.3|180843.4|180713.4|13
1731422570000|2024-11-12 14:42:50|180838.1|180708.1|180830.9|180700.9|180839.1|180709.1|180830.4|180700.4|8
1731422580000|2024-11-12 14:43:00|180828|180698|180751.3|180661.3|180828|180708|180747.6|180657.6|14
1731422590000|2024-11-12 14:43:10|180743.5|180653.5|180773.9|180643.9|180773.9|180656.2|180731.6|180639.3|21
1731422600000|2024-11-12 14:43:20|180772.1|180642.1|180799|180669|180805.7|180675.7|180772.1|180642.1|5
1731422610000|2024-11-12 14:43:30|180804.3|180674.3|180803.5|180673.5|180810.2|180680.2|180799.7|180669.7|9
1731422620000|2024-11-12 14:43:40|180808.9|180678.9|180808.9|180678.9|180808.9|180678.9|180808.9|180678.9|1
1731422630000|2024-11-12 14:43:50|180806.9|180676.9|180810.7|180680.7|180814|180684|180800.2|180670.2|9
1731422640000|2024-11-12 14:44:00|180808.9|180678.9|180819.1|180689.1|180820.7|180690.7|180802.6|180672.6|8
1731422650000|2024-11-12 14:44:10|180817.1|180687.1|180807.7|180677.7|180817.1|180687.1|180807.7|180677.7|5
1731422660000|2024-11-12 14:44:20|180803.1|180673.1|180805.3|180675.3|180811.6|180681.6|180801.3|180671.3|8
1731422670000|2024-11-12 14:44:30|180803.6|180673.6|180813.2|180683.2|180813.2|180683.2|180797.7|180667.7|10
1731422680000|2024-11-12 14:44:40|180806.5|180676.5|180808.3|180678.3|180808.3|180678.3|180797.8|180667.8|6
1731422690000|2024-11-12 14:44:50|180811|180681|180787|180697|180811|180697|180774.3|180644.3|10
1731422700000|2024-11-12 14:45:00|180791|180701|180818.9|180688.9|180852|180701|180791|180643.7|15
1731422710000|2024-11-12 14:45:10|180818.8|180688.8|180811|180681|180818.8|180688.8|180804|180674|6
1731422720000|2024-11-12 14:45:20|180811.4|180681.4|180769.8|180679.8|180811.4|180681.4|180769.8|180679|4
1731422760000|2024-11-12 14:46:00|180771.6|180681.6|180769.9|180679.9|180771.9|180681.9|180769.9|180679.9|4
1731422780000|2024-11-12 14:46:20|180770.9|180680.9|180770.9|180680.9|180770.9|180680.9|180770.9|180680.9|1
1731422790000|2024-11-12 14:46:30|180774.9|180684.9|180769.9|180679.9|180774.9|180684.9|180769.9|180679.9|4
1731422800000|2024-11-12 14:46:40|180773.9|180683.9|180811.6|180721.6|180811.6|180721.6|180773.9|180683.9|9
1731422810000|2024-11-12 14:46:50|180796.6|180706.6|180817.6|180727.6|180823.9|180733.9|180793.5|180703.5|16
1731422820000|2024-11-12 14:47:00|180819.1|180729.1|180835.8|180705.8|180838.8|180734.8|180819.1|180690|14
1731422830000|2024-11-12 14:47:10|180830.8|180700.8|180836.4|180706.4|180836.4|180706.4|180824.1|180694.1|5
1731422840000|2024-11-12 14:47:20|180834.8|180704.8|180830.5|180700.5|180834.8|180704.8|180823.1|180693.1|8
1731422860000|2024-11-12 14:47:40|180824.8|180694.8|180812.6|180682.6|180824.8|180694.8|180812|180682|12
1731422870000|2024-11-12 14:47:50|180813.2|180683.2|180803.2|180673.2|180813.2|180683.2|180803.2|180673.2|3
1731422880000|2024-11-12 14:48:00|180806.8|180676.8|180804.9|180674.9|180806.9|180676.9|180804.9|180674.9|3
1731422890000|2024-11-12 14:48:10|180808.9|180678.9|180808.8|180678.8|180808.9|180678.9|180808.8|180678.8|2
1731422900000|2024-11-12 14:48:20|180803.5|180673.5|180805.5|180675.5|180811.2|180681.2|180803.5|180673.5|4
1731422910000|2024-11-12 14:48:30|180809.8|180679.8|180807.8|180677.8|180809.8|180679.8|180805.2|180675.2|3
1731422920000|2024-11-12 14:48:40|180806.2|180676.2|180804.2|180674.2|180807.2|180677.2|180799.9|180669.9|8
1731422930000|2024-11-12 14:48:50|180777.9|180687.9|180782.5|180692.5|180784.9|180694.9|180777.9|180687.9|4
1731422940000|2024-11-12 14:49:00|180786.2|180696.2|180784.9|180694.9|180787.8|180697.8|180773.9|180683.9|9
1731422950000|2024-11-12 14:49:10|180779.9|180689.9|180783.4|180693.4|180783.4|180693.4|180779.9|180689.9|3
1731422960000|2024-11-12 14:49:20|180776.7|180686.7|180776.8|180686.8|180779.4|180689.4|180775.7|180685.7|5
1731422970000|2024-11-12 14:49:30|180769.7|180679.7|180776.2|180686.2|180776.2|180686.2|180768.1|180678.1|8
1731422980000|2024-11-12 14:49:40|180780.7|180690.7|180780.3|180690.3|180789.7|180699.7|180772.3|180682.3|8
1731422990000|2024-11-12 14:49:50|180782.2|180692.2|180784.5|180694.5|180786.2|180696.2|180780.8|180690.8|4
1731423000000|2024-11-12 14:50:00|180779.8|180689.8|180794.6|180704.6|180795.6|180705.6|180779.8|180689.8|8
1731423010000|2024-11-12 14:50:10|180795.6|180705.6|180797.1|180707.1|180797.1|180707.1|180795.6|180705.6|2
1731423020000|2024-11-12 14:50:20|180817.7|180687.7|180810.4|180680.4|180826.5|180696.5|180810.4|180680.4|6
1731423030000|2024-11-12 14:50:30|180808.7|180678.7|180807.7|180677.7|180808.7|180678.7|180803.4|180673.4|4
1731423040000|2024-11-12 14:50:40|180806.7|180676.7|180804.5|180674.5|180812.1|180682.1|180802.8|180672.8|7
1731423050000|2024-11-12 14:50:50|180799.2|180669.2|180809.8|180679.8|180809.8|180679.8|180799.2|180669.2|5
1731423060000|2024-11-12 14:51:00|180811.8|180681.8|180779|180689|180811.8|180689|180779|180669.7|7
1731423070000|2024-11-12 14:51:10|180781.7|180691.7|180789.9|180699.9|180789.9|180699.9|180781.7|180691.7|6
1731423080000|2024-11-12 14:51:20|180784.9|180694.9|180795.1|180705.1|180799.2|180709.2|180783.5|180693.5|7
1731423090000|2024-11-12 14:51:30|180797.5|180707.5|180795.3|180705.3|180800.6|180710.6|180783.1|180693.1|10
1731423100000|2024-11-12 14:51:40|180797.4|180707.4|180826.6|180696.6|180826.6|180714.6|180797.3|180691.7|10
1731423110000|2024-11-12 14:51:50|180828.4|180698.4|180842.8|180712.8|180842.8|180712.8|180828.4|180698.4|5
1731423120000|2024-11-12 14:52:00|180841.8|180711.8|180821.1|180731.1|180841.8|180735.1|180821.1|180710.4|4
1731423130000|2024-11-12 14:52:10|180822.4|180732.4|180808.5|180678.5|180824.1|180734.1|180801.2|180671.2|13
1731423140000|2024-11-12 14:52:20|180808.9|180678.9|180779.1|180689.1|180808.9|180689.1|180779.1|180678.5|3
1731423150000|2024-11-12 14:52:30|180777.6|180687.6|180774.9|180684.9|180779.2|180689.2|180771.6|180681.6|5
1731423160000|2024-11-12 14:52:40|180773.2|180683.2|180772.4|180682.4|180779|180689|180771|180681|8
1731423170000|2024-11-12 14:52:50|180777.1|180687.1|180774.8|180684.8|180777.1|180687.1|180770.8|180680.8|3
1731423180000|2024-11-12 14:53:00|180768.8|180678.8|180770.1|180680.1|180771.8|180681.8|180768.8|180678.8|3
1731423190000|2024-11-12 14:53:10|180772.8|180682.8|180775.8|180685.8|180779.4|180689.4|180772.8|180682.8|5
1731423200000|2024-11-12 14:53:20|180777.6|180687.6|180780.6|180690.6|180780.6|180690.6|180777.6|180687.6|2
1731423210000|2024-11-12 14:53:30|180776.6|180686.6|180793.8|180703.8|180795.3|180705.3|180776.6|180686.6|8
1731423220000|2024-11-12 14:53:40|180795.2|180705.2|180793.7|180703.7|180795.2|180705.2|180793.7|180703.7|2
1731423230000|2024-11-12 14:53:50|180796.6|180706.6|180799.6|180709.6|180816.2|180726.2|180796.6|180706.6|5
1731423240000|2024-11-12 14:54:00|180802.9|180712.9|180823.3|180733.3|180823.3|180733.3|180797.6|180707.6|16
1731423250000|2024-11-12 14:54:10|180823.6|180733.6|180820.9|180730.9|180825.6|180735.6|180820.9|180730.9|3
1731423260000|2024-11-12 14:54:20|180826.6|180736.6|180834.8|180744.8|180838.1|180748.1|180822.6|180732.6|10
1731423270000|2024-11-12 14:54:30|180828.8|180738.8|180826.7|180736.7|180828.8|180738.8|180824|180734|3
1731423280000|2024-11-12 14:54:40|180845.3|180755.3|180849.5|180759.5|180850.5|180760.5|180841.6|180751.6|8
1731423290000|2024-11-12 14:54:50|180852.5|180762.5|180855.4|180765.4|180855.4|180765.4|180848.4|180758.4|6
1731423300000|2024-11-12 14:55:00|180850.1|180760.1|180831.9|180741.9|180850.1|180760.1|180822.2|180705.5|16
1731423310000|2024-11-12 14:55:10|180826.2|180736.2|180830.2|180740.2|180830.2|180740.2|180825.2|180735.2|9
1731423320000|2024-11-12 14:55:20|180827.9|180737.9|180811.2|180721.2|180830.6|180740.6|180806.2|180716.2|10
1731423330000|2024-11-12 14:55:30|180811.8|180721.8|180810.9|180720.9|180826.6|180736.6|180809.8|180719.8|8
1731423340000|2024-11-12 14:55:40|180783.5|180693.5|180773.1|180683.1|180786.5|180696.5|180773.1|180683.1|9
1731423350000|2024-11-12 14:55:50|180778.1|180688.1|180805|180675|180805.7|180694.7|180768.1|180675|14
1731423360000|2024-11-12 14:56:00|180804.7|180674.7|180795.1|180665.1|180809.4|180679.4|180795.1|180665.1|7
1731423370000|2024-11-12 14:56:10|180800.4|180670.4|180804.1|180674.1|180806.8|180676.8|180793.4|180663.4|9
1731423380000|2024-11-12 14:56:20|180801.1|180671.1|180800.9|180710.9|180821.9|180710.9|180797.9|180671.1|5
1731423390000|2024-11-12 14:56:30|180799.1|180709.1|180819.7|180729.7|180823.7|180733.7|180799.1|180709.1|11
1731423400000|2024-11-12 14:56:40|180822.4|180732.4|180814.7|180724.7|180828.5|180738.5|180814.7|180724.7|7
1731423410000|2024-11-12 14:56:50|180813|180723|180826.3|180736.3|180826.3|180736.3|180805.7|180715.7|13
1731423420000|2024-11-12 14:57:00|180823.3|180733.3|180826.3|180736.3|180833.3|180743.3|180823.3|180733.3|8
1731423430000|2024-11-12 14:57:10|180829|180739|180825.7|180735.7|180829|180739|180825.7|180735.7|7
1731423440000|2024-11-12 14:57:20|180830.2|180740.2|180819.5|180729.5|180830.2|180740.2|180819.5|180729.5|5
1731423450000|2024-11-12 14:57:30|180818.1|180728.1|180808.9|180718.9|180818.1|180728.1|180800.3|180710.3|8
1731423460000|2024-11-12 14:57:40|180808.6|180718.6|180818.7|180728.7|180823.3|180733.3|180804.3|180714.3|11
1731423470000|2024-11-12 14:57:50|180817.7|180727.7|180812.7|180722.7|180817.7|180727.7|180812.7|180722.7|2
1731423480000|2024-11-12 14:58:00|180816.3|180726.3|180816.2|180726.2|180819.5|180729.5|180816.2|180726.2|4
1731423490000|2024-11-12 14:58:10|180824.5|180734.5|180855.1|180725.1|180855.1|180734.5|180824.5|180707.8|8
1731423500000|2024-11-12 14:58:20|180856.7|180726.7|180865.8|180735.8|180870.8|180740.8|180856.7|180726.7|8
1731423510000|2024-11-12 14:58:30|180870.5|180740.5|180864.8|180734.8|180870.5|180740.5|180864.8|180734.8|3
1731423520000|2024-11-12 14:58:40|180870.2|180740.2|180871.8|180741.8|180875.4|180745.4|180862.9|180732.9|12
1731423530000|2024-11-12 14:58:50|180873.3|180743.3|180871.7|180741.7|180876.7|180746.7|180866.3|180736.3|8
1731423540000|2024-11-12 14:59:00|180874.5|180744.5|180886.8|180796.8|180886.8|180796.8|180874.5|180744.5|6
1731423550000|2024-11-12 14:59:10|180882.8|180792.8|180886.8|180796.8|180889.4|180799.4|180880.4|180790.4|8
1731423560000|2024-11-12 14:59:20|180880.6|180790.6|180878.6|180788.6|180882.6|180792.6|180876.3|180786.3|5
1731423570000|2024-11-12 14:59:30|180880.7|180790.7|180913.5|180823.5|180917.4|180827.4|180880.7|180790.7|15
1731423580000|2024-11-12 14:59:40|180915.2|180825.2|180917.9|180827.9|180917.9|180827.9|180915.2|180825.2|3
1731423590000|2024-11-12 14:59:50|180916|180826|180900.7|180810.7|180916|180826|180900.7|180810.7|4
1731423600000|2024-11-12 15:00:00|180899.7|180809.7|180879.7|180789.7|180909.7|180819.7|180879.7|180789.7|14
1731423610000|2024-11-12 15:00:10|180876.7|180786.7|180881.3|180791.3|180884|180794|180876.7|180786.7|7
1731423620000|2024-11-12 15:00:20|180883.6|180793.6|180880.1|180790.1|180895.2|180805.2|180879.1|180789.1|10
1731423630000|2024-11-12 15:00:30|180878.3|180788.3|180852.9|180762.9|180878.3|180788.3|180852.9|180762.9|12
1731423640000|2024-11-12 15:00:40|180856.5|180766.5|180868.2|180778.2|180868.2|180778.2|180855.5|180765.5|13
1731423650000|2024-11-12 15:00:50|180865.6|180775.6|180864|180774|180865.6|180775.6|180855.1|180765.1|8
1731423660000|2024-11-12 15:01:00|180867.7|180777.7|180849.9|180759.9|180867.7|180777.7|180849.9|180759.9|5
1731423670000|2024-11-12 15:01:10|180848.1|180758.1|180820.4|180730.4|180878|180761.6|180816.1|180726.1|10
1731423680000|2024-11-12 15:01:20|180814.9|180724.9|180813.9|180723.9|180815.4|180725.4|180809.9|180719.9|9
1731423690000|2024-11-12 15:01:30|180817.2|180727.2|180811.1|180721.1|180820.2|180730.2|180809.5|180719.5|6
1731423700000|2024-11-12 15:01:40|180804.7|180714.7|180799.5|180709.5|180804.7|180714.7|180786.8|180696.8|14
1731423710000|2024-11-12 15:01:50|180802.8|180712.8|180799.1|180709.1|180804|180714|180798.1|180708.1|8
1731423720000|2024-11-12 15:02:00|180800.8|180710.8|180803.9|180713.9|180806.2|180716.2|180783.1|180693.1|16
1731423730000|2024-11-12 15:02:10|180799.4|180709.4|180776.9|180686.9|180799.4|180709.4|180773.9|180683.9|9
1731423740000|2024-11-12 15:02:20|180775.1|180685.1|180800.8|180710.8|180807.5|180717.5|180775.1|180685.1|12
1731423750000|2024-11-12 15:02:30|180799|180709|180802|180712|180804.7|180714.7|180797.7|180707.7|5
1731423760000|2024-11-12 15:02:40|180808|180718|180845.1|180755.1|180846.1|180756.1|180804|180714|7
1731423770000|2024-11-12 15:02:50|180847.1|180757.1|180859.8|180769.8|180859.8|180769.8|180847.1|180757.1|6
1731423780000|2024-11-12 15:03:00|180863.1|180773.1|180861.5|180771.5|180863.1|180773.1|180849.3|180759.3|9
1731423790000|2024-11-12 15:03:10|180864.9|180774.9|180878.1|180788.1|180878.1|180788.1|180864.9|180774.9|8
1731423800000|2024-11-12 15:03:20|180876.7|180786.7|180906.1|180776.1|180907.8|180788.6|180876.7|180770.1|6
1731423810000|2024-11-12 15:03:30|180894.2|180764.2|180912.2|180782.2|180912.2|180782.2|180892.5|180762.5|4
1731423820000|2024-11-12 15:03:40|180923.9|180793.9|180914.8|180784.8|180923.9|180793.9|180914.8|180784.8|3
1731423830000|2024-11-12 15:03:50|180916.8|180786.8|180918.6|180788.6|180918.6|180788.6|180909.8|180779.8|7
1731423840000|2024-11-12 15:04:00|180911.9|180781.9|180917.9|180787.9|180917.9|180787.9|180911.9|180781.9|4
1731423850000|2024-11-12 15:04:10|180911.9|180781.9|180915.3|180785.3|180915.3|180785.3|180902|180772|10
1731423860000|2024-11-12 15:04:20|180900.5|180770.5|180917.7|180787.7|180917.7|180787.7|180900.5|180770.5|5
1731423870000|2024-11-12 15:04:30|180913.7|180783.7|180914.3|180784.3|180914.3|180784.3|180913.7|180783.7|2
1731423880000|2024-11-12 15:04:40|180922.8|180792.8|180924.6|180794.6|180924.6|180794.6|180922.8|180792.8|2
1731423890000|2024-11-12 15:04:50|180926.4|180796.4|180921.2|180791.2|180926.4|180796.4|180916.2|180786.2|7
1731423900000|2024-11-12 15:05:00|180923.6|180793.6|180916.6|180786.6|180924.9|180794.9|180916.6|180786.6|12
1731423910000|2024-11-12 15:05:10|180912.6|180782.6|180924.5|180794.5|180924.5|180794.5|180904.6|180774.6|6
1731423920000|2024-11-12 15:05:20|180929.2|180799.2|180925.8|180795.8|180929.2|180799.2|180925.8|180795.8|2
1731423930000|2024-11-12 15:05:30|180927.2|180797.2|180908.6|180818.6|180927.2|180822.6|180908.2|180795.8|9
1731423940000|2024-11-12 15:05:40|180910.2|180820.2|180910.1|180820.1|180913.5|180823.5|180908.3|180818.3|5
1731423950000|2024-11-12 15:05:50|180915.8|180825.8|180917.6|180827.6|180917.6|180827.6|180915.8|180825.8|2
1731423960000|2024-11-12 15:06:00|180914.6|180824.6|180908.7|180818.7|180914.6|180824.6|180906.7|180816.7|10
1731423970000|2024-11-12 15:06:10|180907.1|180817.1|180913.2|180823.2|180913.2|180823.2|180907.1|180817.1|3
1731423980000|2024-11-12 15:06:20|180909.2|180819.2|180916.2|180826.2|180916.2|180826.2|180909.2|180819.2|3
1731424000000|2024-11-12 15:06:40|180920.2|180830.2|180940.2|180850.2|180940.9|180850.9|180920.2|180830.2|8
1731424010000|2024-11-12 15:06:50|180942.2|180852.2|180913.5|180823.5|180951.5|180861.5|180909.8|180819.8|7
1731424020000|2024-11-12 15:07:00|180937.6|180847.6|180963.6|180873.6|180963.6|180873.6|180932.6|180842.6|11
1731424030000|2024-11-12 15:07:10|180967.9|180877.9|180966.5|180876.5|180969.9|180879.9|180964.2|180874.2|7
1731424040000|2024-11-12 15:07:20|180969.2|180879.2|180972.8|180842.8|180977.5|180879.2|180965.2|180840.2|8
1731424050000|2024-11-12 15:07:30|180980.2|180850.2|180967.6|180837.6|180981.5|180851.5|180967.6|180837.6|10
1731424060000|2024-11-12 15:07:40|180969.9|180839.9|180961.3|180831.3|180969.9|180839.9|180959.3|180829.3|8
1731424070000|2024-11-12 15:07:50|180959.4|180829.4|180959.4|180829.4|180959.4|180829.4|180959.4|180829.4|1
1731424080000|2024-11-12 15:08:00|180962|180832|180965.6|180835.6|180965.6|180835.6|180958.4|180828.4|4
1731424090000|2024-11-12 15:08:10|180967.6|180837.6|180959.9|180829.9|180967.6|180837.6|180959|180829|8
1731424100000|2024-11-12 15:08:20|180961.9|180831.9|180958.1|180828.1|180968.2|180838.2|180958.1|180828.1|7
1731424110000|2024-11-12 15:08:30|180961.1|180831.1|180920.9|180830.9|180964|180834|180920.9|180826.8|6
1731424120000|2024-11-12 15:08:40|180919.3|180829.3|180919.3|180829.3|180921|180831|180919.3|180829.3|3
1731424160000|2024-11-12 15:09:20|180916.6|180826.6|180918.3|180828.3|180918.3|180828.3|180916.6|180826.6|2
1731424170000|2024-11-12 15:09:30|180920.1|180830.1|180922.5|180832.5|180922.5|180832.5|180920.1|180830.1|2
1731424180000|2024-11-12 15:09:40|180924.3|180834.3|180924.6|180834.6|180924.6|180834.6|180922.3|180832.3|3
1731424190000|2024-11-12 15:09:50|180921.9|180831.9|180927.6|180837.6|180927.6|180837.6|180921.9|180831.9|6
1731424200000|2024-11-12 15:10:00|180932.3|180842.3|180924|180834|180932.3|180842.3|180924|180834|4
1731424210000|2024-11-12 15:10:10|180922.1|180832.1|180925.1|180835.1|180925.1|180835.1|180922.1|180832.1|6
1731424220000|2024-11-12 15:10:20|180922.8|180832.8|180922.1|180832.1|180926.1|180836.1|180922.1|180832.1|4
1731424230000|2024-11-12 15:10:30|180922.5|180832.5|180944.3|180854.3|180964.9|180874.9|180922.1|180832.1|20
1731424240000|2024-11-12 15:10:40|180946.7|180856.7|180958.2|180868.2|180958.2|180868.2|180941.2|180851.2|16
1731424250000|2024-11-12 15:10:50|180961.5|180871.5|180965.5|180875.5|180970.2|180880.2|180961.5|180871.5|7
1731424260000|2024-11-12 15:11:00|180967.5|180877.5|180979.8|180889.8|180996.8|180906.8|180965.4|180875.4|19
1731424270000|2024-11-12 15:11:10|180984.1|180894.1|181013.1|180883.1|181020.1|180902.1|180982.8|180879.8|12
1731424280000|2024-11-12 15:11:20|181015.8|180885.8|181002.8|180872.8|181015.8|180885.8|181002.2|180872.2|13
1731424290000|2024-11-12 15:11:30|180999.8|180869.8|181007|180877|181011.2|180881.2|180993.2|180863.2|11
1731424300000|2024-11-12 15:11:40|181002.4|180872.4|180994.3|180864.3|181002.4|180872.4|180983.1|180853.1|16
1731424310000|2024-11-12 15:11:50|180986|180856|180967.2|180837.2|181000.6|180870.6|180962.2|180832.2|15
1731424320000|2024-11-12 15:12:00|180970.2|180840.2|180966.5|180836.5|180973.5|180843.5|180966.5|180836.5|5
1731424330000|2024-11-12 15:12:10|180969.5|180839.5|180995.2|180865.2|180995.2|180865.2|180969.5|180839.5|4
1731424340000|2024-11-12 15:12:20|180956.6|180866.6|180948.1|180858.1|180956.6|180866.6|180945.1|180855.1|9
1731424350000|2024-11-12 15:12:30|180946.7|180856.7|180970.4|180840.4|180972.7|180866.1|180946.7|180835.7|8
1731424360000|2024-11-12 15:12:40|180968.4|180838.4|180978.7|180848.7|180978.7|180848.7|180968.4|180838.4|5
1731424370000|2024-11-12 15:12:50|180965.7|180835.7|180963.7|180833.7|180965.7|180835.7|180963.7|180833.7|3
1731424380000|2024-11-12 15:13:00|180966.7|180836.7|180964.8|180834.8|180972.7|180842.7|180961.5|180831.5|8
1731424390000|2024-11-12 15:13:10|180965.4|180835.4|180996.6|180866.6|180996.6|180866.6|180964.8|180834.8|8
1731424400000|2024-11-12 15:13:20|180965.2|180835.2|180952.7|180822.7|180973.2|180843.2|180952.7|180822.7|12
1731424410000|2024-11-12 15:13:30|180956.7|180826.7|180956.7|180826.7|180956.7|180826.7|180956.7|180826.7|1
1731424420000|2024-11-12 15:13:40|180950.3|180820.3|180960.2|180830.2|180961.2|180831.2|180948.2|180818.2|11
1731424430000|2024-11-12 15:13:50|180960.9|180830.9|180967.4|180837.4|180967.4|180837.4|180954.2|180824.2|9
1731424440000|2024-11-12 15:14:00|180967.7|180837.7|180964.7|180834.7|180967.7|180837.7|180962.7|180832.7|3
1731424460000|2024-11-12 15:14:20|180959.7|180829.7|180956|180826|180965.7|180835.7|180956|180826|6
1731424470000|2024-11-12 15:14:30|180901.1|180811.1|180877.8|180747.8|180907.4|180817.4|180877.8|180747.8|12
1731424480000|2024-11-12 15:14:40|180875.9|180745.9|180879.9|180749.9|180880.2|180750.2|180875.9|180745.9|3
1731424490000|2024-11-12 15:14:50|180879.6|180749.6|180874.9|180744.9|180880.9|180750.9|180873.6|180743.6|7
1731424500000|2024-11-12 15:15:00|180880.2|180750.2|180880.6|180750.6|180880.6|180750.6|180869.6|180739.6|5
1731424510000|2024-11-12 15:15:10|180874.9|180744.9|180877.3|180747.3|180886.3|180756.3|180874.9|180744.9|7
1731424520000|2024-11-12 15:15:20|180881.6|180751.6|180877.3|180747.3|180882.3|180752.3|180877.3|180747.3|4
1731424530000|2024-11-12 15:15:30|180876.1|180746.1|180875.8|180745.8|180885.5|180755.5|180875.8|180745.8|11
1731424540000|2024-11-12 15:15:40|180880.8|180750.8|180868.8|180738.8|180880.8|180750.8|180868.8|180738.8|4
1731424550000|2024-11-12 15:15:50|180873.8|180743.8|180873.8|180743.8|180873.8|180743.8|180873.8|180743.8|1
1731424560000|2024-11-12 15:16:00|180867.2|180737.2|180887.1|180757.1|180891.1|180761.1|180867.2|180737.2|9
1731424570000|2024-11-12 15:16:10|180887.5|180757.5|180888.4|180758.4|180900.1|180770.1|180887.1|180757.1|9
1731424580000|2024-11-12 15:16:20|180890.8|180760.8|180876.2|180746.2|180890.8|180760.8|180870.2|180740.2|10
1731424590000|2024-11-12 15:16:30|180881.6|180751.6|180879.4|180789.4|180885.2|180789.4|180869.2|180739.2|11
1731424600000|2024-11-12 15:16:40|180882.3|180792.3|180877.5|180787.5|180889.4|180799.4|180877.5|180787.5|6
1731424610000|2024-11-12 15:16:50|180879.9|180789.9|180897.3|180807.3|180897.3|180807.3|180879.9|180789.9|6
1731424620000|2024-11-12 15:17:00|180898.9|180808.9|180893.7|180803.7|180910.1|180820.1|180888|180798|10
1731424630000|2024-11-12 15:17:10|180884.6|180794.6|180890.3|180800.3|180890.6|180800.6|180884.6|180794.6|4
1731424640000|2024-11-12 15:17:20|180892.6|180802.6|180905.4|180775.4|180905.4|180805.8|180890.1|180775.4|5
1731424650000|2024-11-12 15:17:30|180910.1|180780.1|180917.5|180787.5|180917.5|180787.5|180910.1|180780.1|6
1731424660000|2024-11-12 15:17:40|180916.9|180786.9|180916.9|180786.9|180916.9|180786.9|180916.9|180786.9|1
1731424670000|2024-11-12 15:17:50|180914.5|180784.5|180917.5|180787.5|180920.9|180790.9|180912.9|180782.9|6
1731424680000|2024-11-12 15:18:00|180919.6|180789.6|180896.6|180806.6|180919.6|180806.6|180881.7|180787.7|5
1731424690000|2024-11-12 15:18:10|180895.6|180805.6|180896.6|180806.6|180896.6|180806.6|180895.6|180805.6|2
1731424700000|2024-11-12 15:18:20|180899.1|180809.1|180874.3|180784.3|180906|180816|180874.3|180784.3|10
1731424710000|2024-11-12 15:18:30|180879.6|180789.6|180879.7|180789.7|180896.4|180806.4|180879.6|180789.6|19
1731424720000|2024-11-12 15:18:40|180880|180790|180896.8|180806.8|180896.8|180806.8|180880|180790|10
1731424730000|2024-11-12 15:18:50|180898.4|180808.4|180897|180807|180903.7|180813.7|180893.7|180803.7|8
1731424740000|2024-11-12 15:19:00|180895.3|180805.3|180896|180806|180899.7|180809.7|180892.7|180802.7|8
1731424750000|2024-11-12 15:19:10|180901|180811|180893.1|180803.1|180901|180811|180891|180801|9
1731424760000|2024-11-12 15:19:20|180877.2|180787.2|180893.4|180803.4|180893.4|180803.4|180870.3|180780.3|15
1731424770000|2024-11-12 15:19:30|180895.4|180805.4|180875.8|180785.8|180897.4|180807.4|180871.1|180781.1|13
1731424780000|2024-11-12 15:19:40|180877.5|180787.5|180879.1|180789.1|180879.1|180789.1|180873.1|180783.1|11
1731424790000|2024-11-12 15:19:50|180877.1|180787.1|180879.1|180789.1|180879.1|180789.1|180877.1|180787.1|2
1731424800000|2024-11-12 15:20:00|180876.5|180786.5|180877.9|180787.9|180889.5|180799.5|180876.5|180786.5|21
1731424810000|2024-11-12 15:20:10|180880.5|180790.5|180877.4|180787.4|180880.5|180790.5|180872.1|180782.1|9
1731424820000|2024-11-12 15:20:20|180873.1|180783.1|180872.1|180782.1|180876.1|180786.1|180872.1|180782.1|3
1731424830000|2024-11-12 15:20:30|180870.6|180780.6|180870.9|180780.9|180874.3|180784.3|180866.9|180776.9|12
1731424840000|2024-11-12 15:20:40|180873.6|180783.6|180872.9|180782.9|180874.9|180784.9|180822.7|180732.7|16
1731424850000|2024-11-12 15:20:50|180871.3|180781.3|180879.5|180789.5|180879.5|180789.5|180871.3|180781.3|7
1731424860000|2024-11-12 15:21:00|180882.8|180792.8|180900.9|180810.9|180901.6|180811.6|180882.8|180792.8|15
1731424870000|2024-11-12 15:21:10|180896.9|180806.9|180896.9|180806.9|180898.9|180808.9|180894.2|180804.2|7
1731424880000|2024-11-12 15:21:20|180899.9|180809.9|180895.9|180805.9|180901.6|180811.6|180892.9|180802.9|7
1731424890000|2024-11-12 15:21:30|180893.3|180803.3|180903.3|180813.3|180903.3|180813.3|180888.9|180798.9|11
1731424900000|2024-11-12 15:21:40|180905.5|180815.5|180905.5|180815.5|180911.9|180821.9|180905.5|180815.5|10
1731424910000|2024-11-12 15:21:50|180905.9|180815.9|180916|180826|180916|180826|180905.5|180815.5|7
1731424930000|2024-11-12 15:22:10|180913|180823|180901.3|180811.3|180913|180823|180894.7|180804.7|9
1731424940000|2024-11-12 15:22:20|180903.6|180813.6|180901.8|180811.8|180905.5|180815.5|180901.8|180811.8|4
1731424950000|2024-11-12 15:22:30|180900|180810|180883.5|180793.5|180900.3|180810.3|180883.5|180793.5|6
1731424960000|2024-11-12 15:22:40|180881.2|180791.2|180881.2|180791.2|180881.2|180791.2|180881.2|180791.2|1
1731424970000|2024-11-12 15:22:50|180879.5|180789.5|180872.3|180782.3|180879.5|180789.5|180869|180779|5
1731424980000|2024-11-12 15:23:00|180868|180778|180869|180779|180871|180781|180862.6|180772.6|6
1731424990000|2024-11-12 15:23:10|180872.7|180782.7|180878.8|180788.8|180880.5|180790.5|180868.1|180778.1|11
1731425000000|2024-11-12 15:23:20|180880.6|180790.6|180871|180781|180887.9|180797.9|180866|180776|10
1731425010000|2024-11-12 15:23:30|180866.6|180776.6|180874.3|180784.3|180874.3|180784.3|180866.6|180776.6|2
1731425020000|2024-11-12 15:23:40|180875.7|180785.7|180894.1|180804.1|180894.1|180804.1|180875.4|180785.4|11
1731425030000|2024-11-12 15:23:50|180888.4|180798.4|180889.7|180799.7|180892.4|180802.4|180888.4|180798.4|3
1731425040000|2024-11-12 15:24:00|180888.1|180798.1|180921.1|180791.1|180921.1|180798.1|180886.8|180779.4|9
1731425050000|2024-11-12 15:24:10|180923|180793|180927.9|180797.9|180930.4|180800.4|180923|180793|5
1731425060000|2024-11-12 15:24:20|180925|180795|180924.3|180794.3|180926|180796|180924.3|180794.3|3
1731425070000|2024-11-12 15:24:30|180922|180792|180928.4|180798.4|180928.4|180798.4|180922|180792|2
1731425080000|2024-11-12 15:24:40|180928.3|180798.3|180916.6|180826.6|180930.1|180826.6|180916.6|180798.3|3
1731425090000|2024-11-12 15:24:50|180918.4|180828.4|180969.7|180879.7|180973.4|180883.4|180918.4|180828.4|14
1731425100000|2024-11-12 15:25:00|180972.1|180882.1|180987.8|180897.8|180991.5|180901.5|180972.1|180882.1|12
1731425110000|2024-11-12 15:25:10|180985.1|180895.1|181019.4|180929.4|181019.4|180929.4|180984.8|180894.8|11
1731425130000|2024-11-12 15:25:30|181016.4|180926.4|181004.8|180914.8|181016.4|180926.4|181000.8|180910.8|8
1731425140000|2024-11-12 15:25:40|181006.5|180916.5|181010.5|180920.5|181026.9|180926.2|180998.9|180896.9|15
1731425150000|2024-11-12 15:25:50|181007.8|180917.8|181005.2|180915.2|181014.2|180924.2|181005.2|180915.2|4
1731425160000|2024-11-12 15:26:00|181007.8|180917.8|181011.9|180921.9|181016.8|180926.8|181003.8|180913.8|12
1731425170000|2024-11-12 15:26:10|181007.9|180917.9|181012.3|180922.3|181013.6|180923.6|181007.9|180917.9|4
1731425180000|2024-11-12 15:26:20|181009.6|180919.6|181011.3|180921.3|181011.3|180921.3|181009|180919|10
1731425190000|2024-11-12 15:26:30|181009.3|180919.3|181014.9|180924.9|181014.9|180924.9|181005.6|180915.6|6
1731425200000|2024-11-12 15:26:40|181011.6|180921.6|181004.8|180914.8|181011.6|180921.6|181004.8|180914.8|7
1731425210000|2024-11-12 15:26:50|181003.8|180913.8|181008.1|180918.1|181012|180922|180997.2|180907.2|14
1731425220000|2024-11-12 15:27:00|181007.7|180917.7|181015.7|180925.7|181015.7|180925.7|181007.7|180917.7|7
1731425230000|2024-11-12 15:27:10|181020.7|180930.7|181013.5|180923.5|181020.7|180930.7|181004.8|180914.8|8
1731425240000|2024-11-12 15:27:20|181005.2|180915.2|181020.7|180890.7|181024.7|180920.1|181000.7|180888.1|9
1731425250000|2024-11-12 15:27:30|181018.4|180888.4|181032.2|180942.2|181033.8|180943.8|181018.4|180888.4|6
1731425260000|2024-11-12 15:27:40|181030.9|180940.9|181021.8|180931.8|181034|180944|181021.8|180931.8|4
1731425270000|2024-11-12 15:27:50|181023.5|180933.5|181035.7|180945.7|181035.7|180945.7|181023.5|180933.5|3
1731425280000|2024-11-12 15:28:00|181038.7|180948.7|181036.3|180946.3|181038.7|180948.7|181035.7|180945.7|3
1731425290000|2024-11-12 15:28:10|181035.7|180945.7|181057.1|180927.1|181057.1|180945.7|181032.5|180907.4|8
1731425300000|2024-11-12 15:28:20|181040.7|180950.7|181036.8|180946.8|181040.7|180950.7|181035.1|180945.1|5
1731425310000|2024-11-12 15:28:30|181040.1|180950.1|181042.1|180952.1|181042.1|180952.1|181036.8|180946.8|3
1731425320000|2024-11-12 15:28:40|181037.1|180947.1|181040.5|180950.5|181042.5|180952.5|181036.8|180946.8|5
1731425330000|2024-11-12 15:28:50|181040.4|180950.4|181040.7|180950.7|181043.1|180953.1|181023.4|180933.4|9
1731425340000|2024-11-12 15:29:00|181041.7|180951.7|181034.7|180944.7|181041.7|180951.7|181034.7|180944.7|6
1731425350000|2024-11-12 15:29:10|181032.9|180942.9|181036|180946|181039.3|180949.3|181032.9|180942.9|6
1731425360000|2024-11-12 15:29:20|181034.7|180944.7|181032.8|180942.8|181034.7|180944.7|181032.8|180942.8|2
1731425370000|2024-11-12 15:29:30|181042.4|180952.4|181070.7|180980.7|181076|180986|181036.8|180946.8|9
1731425380000|2024-11-12 15:29:40|181065.4|180975.4|181066.7|180976.7|181066.7|180976.7|181060.4|180970.4|9
1731425390000|2024-11-12 15:29:50|181062.7|180972.7|181062.4|180972.4|181070.7|180980.7|181062.1|180972.1|12
1731425400000|2024-11-12 15:30:00|181069.4|180979.4|181062.4|180972.4|181069.4|180979.4|181062.1|180972.1|6
1731425410000|2024-11-12 15:30:10|181068.4|180978.4|181043.7|180953.7|181076|180978.4|181043.7|180939.6|17
1731425420000|2024-11-12 15:30:20|181072.6|180982.6|181128|181038|181134.9|181044.9|181063.3|180973.3|18
1731425430000|2024-11-12 15:30:30|181128.1|181038.1|181128.5|181038.5|181128.5|181038.5|181118.8|181028.8|9
1731425440000|2024-11-12 15:30:40|181125.5|181035.5|181120.5|181030.5|181131.9|181041.9|181120.5|181030.5|7
1731425450000|2024-11-12 15:30:50|181114.2|181024.2|181142.4|181012.4|181150.4|181024.2|181114.2|181012.4|5
1731425460000|2024-11-12 15:31:00|181148.4|181018.4|181110.2|181020.2|181148.4|181024.2|181110.2|181014.1|4
1731425470000|2024-11-12 15:31:10|181114.2|181024.2|181111.5|181021.5|181114.2|181024.2|181111.5|181021.5|2
1731425480000|2024-11-12 15:31:20|181108.6|181018.6|181111|181021|181113.3|181023.3|181108.6|181018.6|5
1731425490000|2024-11-12 15:31:30|181108.6|181018.6|181108.6|181018.6|181111|181021|181108.6|181018.6|5
1731425500000|2024-11-12 15:31:40|181112.6|181022.6|181108.6|181018.6|181112.6|181022.6|181108.6|181018.6|5
1731425510000|2024-11-12 15:31:50|181110.3|181020.3|181110.3|181020.3|181110.3|181020.3|181110.3|181020.3|1
1731425520000|2024-11-12 15:32:00|181112|181022|181112|181022|181112|181022|181112|181022|1
1731425530000|2024-11-12 15:32:10|181118.7|181028.7|181118.7|181028.7|181118.7|181028.7|181118.7|181028.7|1
1731425540000|2024-11-12 15:32:20|181120.6|181030.6|181202.4|181072.4|181206|181088.4|181120.6|181030.6|19
1731425550000|2024-11-12 15:32:30|181208.4|181078.4|181238.2|181108.2|181241.5|181128.2|181196.8|181074.1|15
1731425560000|2024-11-12 15:32:40|181242.2|181112.2|181274.1|181144.1|181282|181152|181242.2|181112.2|17
1731425570000|2024-11-12 15:32:50|181277.1|181147.1|181286.1|181156.1|181286.1|181156.1|181272.1|181142.1|16
1731425580000|2024-11-12 15:33:00|181287.9|181157.9|181399.4|181269.4|181401.1|181271.1|181280.5|181150.5|18
1731425590000|2024-11-12 15:33:10|181397.5|181267.5|181320.8|181190.8|181397.5|181267.5|181320.8|181190.8|17
1731425600000|2024-11-12 15:33:20|181319.1|181189.1|181342.7|181212.7|181346|181216|181318.2|181188.2|7
1731425610000|2024-11-12 15:33:30|181348|181218|181355.6|181225.6|181355.6|181225.6|181344|181214|8
1731425620000|2024-11-12 15:33:40|181356|181226|181361.9|181231.9|181361.9|181231.9|181355.6|181225.6|8
1731425630000|2024-11-12 15:33:50|181361.6|181231.6|181359.3|181229.3|181362.9|181232.9|181359.3|181229.3|6
1731425640000|2024-11-12 15:34:00|181358.9|181228.9|181362.2|181232.2|181364.1|181234.1|181356.8|181226.8|12
1731425650000|2024-11-12 15:34:10|181369.5|181239.5|181362.8|181232.8|181369.5|181239.5|181362.8|181232.8|9
1731425660000|2024-11-12 15:34:20|181363.2|181233.2|181369.2|181239.2|181369.2|181239.2|181362.8|181232.8|11
1731425670000|2024-11-12 15:34:30|181370.7|181240.7|181370.7|181240.7|181370.7|181240.7|181370.7|181240.7|1
1731425680000|2024-11-12 15:34:40|181367|181237|181367|181237|181367|181237|181367|181237|1
1731425690000|2024-11-12 15:34:50|181371.7|181241.7|181371|181241|181371.7|181241.7|181367|181237|5
1731425700000|2024-11-12 15:35:00|181367|181237|181362.3|181232.3|181369.3|181239.3|181361.9|181231.9|8
1731425710000|2024-11-12 15:35:10|181359.4|181229.4|181359.1|181229.1|181359.4|181229.4|181358.4|181228.4|7
1731425720000|2024-11-12 15:35:20|181358.7|181228.7|181368|181238|181372.7|181242.7|181358.7|181228.7|6
1731425730000|2024-11-12 15:35:30|181366.7|181236.7|181368.7|181238.7|181368.7|181238.7|181366.7|181236.7|2
1731425740000|2024-11-12 15:35:40|181366.7|181236.7|181366.7|181236.7|181371.7|181241.7|181366.7|181236.7|5
1731425750000|2024-11-12 15:35:50|181370.7|181240.7|181368|181238|181370.7|181240.7|181366.7|181236.7|3
1731425760000|2024-11-12 15:36:00|181366.7|181236.7|181366.7|181236.7|181370|181240|181366.7|181236.7|5
1731425770000|2024-11-12 15:36:10|181367.4|181237.4|181366.7|181236.7|181373|181243|181366.7|181236.7|9
1731425780000|2024-11-12 15:36:20|181361.4|181231.4|181365.4|181235.4|181370.1|181240.1|181359.4|181229.4|8
1731425790000|2024-11-12 15:36:30|181364.4|181234.4|181367.7|181237.7|181369.4|181239.4|181360.4|181230.4|13
1731425800000|2024-11-12 15:36:40|181369.3|181239.3|181369.3|181239.3|181369.3|181239.3|181369.3|181239.3|1
1731425810000|2024-11-12 15:36:50|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|1
1731425820000|2024-11-12 15:37:00|181375.3|181245.3|181411.5|181321.5|181430.8|181340.8|181375.3|181245.3|4
1731425830000|2024-11-12 15:37:10|181410.1|181320.1|181407.4|181317.4|181413.8|181323.8|181399.7|181309.7|7
1731425840000|2024-11-12 15:37:20|181401.7|181311.7|181424.3|181294.3|181424.3|181311.7|181401.7|181284.1|14
1731425850000|2024-11-12 15:37:30|181419.9|181289.9|181419.7|181289.7|181426.3|181296.3|181418.9|181288.9|15
1731425860000|2024-11-12 15:37:40|181419|181289|181399.9|181309.9|181423|181318|181397|181289|22
1731425870000|2024-11-12 15:37:50|181399.6|181309.6|181400.3|181310.3|181406.9|181316.9|181398.6|181308.6|14
1731425880000|2024-11-12 15:38:00|181398.7|181308.7|181406.8|181276.8|181410.5|181308.7|181398.7|181273.5|16
1731425890000|2024-11-12 15:38:10|181410.1|181280.1|181401.7|181271.7|181410.1|181280.1|181398.1|181268.1|6
1731425900000|2024-11-12 15:38:20|181406.4|181276.4|181405.7|181275.7|181409.7|181279.7|181405.1|181275.1|7
1731425910000|2024-11-12 15:38:30|181405.4|181275.4|181406.4|181276.4|181411.7|181281.7|181405.4|181275.4|5
1731425920000|2024-11-12 15:38:40|181406.7|181276.7|181416.3|181286.3|181416.3|181286.3|181395.7|181265.7|11
1731425930000|2024-11-12 15:38:50|181413.3|181283.3|181413.6|181283.6|181418.9|181288.9|181412.6|181282.6|5
1731425940000|2024-11-12 15:39:00|181421.6|181291.6|181409.1|181319.1|181423.8|181319.1|181401.7|181286.8|10
1731425950000|2024-11-12 15:39:10|181405.4|181315.4|181406.1|181316.1|181406.1|181316.1|181405.4|181315.4|2
1731425960000|2024-11-12 15:39:20|181407.8|181317.8|181405.4|181315.4|181411.5|181321.5|181404.4|181314.4|7
1731425980000|2024-11-12 15:39:40|181411.1|181321.1|181452.7|181362.7|181459.4|181369.4|181404.2|181314.2|7
1731425990000|2024-11-12 15:39:50|181447.7|181357.7|181461.8|181371.8|181461.8|181371.8|181447.6|181357.6|10
1731426000000|2024-11-12 15:40:00|181465.4|181375.4|181461.3|181371.3|181467|181377|181451.4|181361.4|12
1731426010000|2024-11-12 15:40:10|181456.3|181366.3|181451.4|181361.4|181458.7|181368.7|181450.4|181360.4|9
1731426020000|2024-11-12 15:40:20|181431.4|181341.4|181435.1|181305.1|181435.1|181341.4|181427.8|181297.8|12
1731426030000|2024-11-12 15:40:30|181431.8|181301.8|181393.5|181263.5|181434.5|181304.5|181393.5|181263.5|9
1731426040000|2024-11-12 15:40:40|181391.9|181261.9|181377.4|181247.4|181391.9|181261.9|181370.7|181240.7|14
1731426050000|2024-11-12 15:40:50|181378|181248|181380.2|181250.2|181387.2|181257.2|181377.5|181247.5|5
1731426060000|2024-11-12 15:41:00|181381.9|181251.9|181399|181269|181401.4|181271.4|181381.9|181251.9|7
1731426070000|2024-11-12 15:41:10|181397.1|181267.1|181383.1|181253.1|181397.1|181267.1|181383.1|181253.1|7
1731426080000|2024-11-12 15:41:20|181379.5|181249.5|181378.6|181248.6|181383.9|181253.9|181377.3|181247.3|7
1731426090000|2024-11-12 15:41:30|181380.4|181250.4|181385.9|181255.9|181391.2|181261.2|181380.4|181250.4|5
1731426100000|2024-11-12 15:41:40|181383.9|181253.9|181383.9|181253.9|181383.9|181253.9|181380.9|181250.9|3
1731426110000|2024-11-12 15:41:50|181382.4|181252.4|181336.9|181206.9|181382.4|181252.4|181336|181206|14
1731426120000|2024-11-12 15:42:00|181336.6|181206.6|181335.9|181205.9|181336.6|181206.6|181334.9|181204.9|5
1731426130000|2024-11-12 15:42:10|181323.2|181193.2|181316.8|181186.8|181330.9|181200.9|181313.8|181183.8|9
1731426140000|2024-11-12 15:42:20|181314.8|181184.8|181281.7|181151.7|181314.8|181184.8|181281|181151|18
1731426150000|2024-11-12 15:42:30|181283.4|181153.4|181247.4|181117.4|181286|181156|181239.8|181109.8|15
1731426160000|2024-11-12 15:42:40|181242.4|181112.4|181242.9|181112.9|181247.4|181117.4|181238.6|181108.6|12
1731426170000|2024-11-12 15:42:50|181242.2|181112.2|181259.8|181129.8|181261.9|181131.9|181237.9|181107.9|16
1731426180000|2024-11-12 15:43:00|181233.5|181103.5|181233.4|181103.4|181239.5|181109.5|181231.2|181101.2|10
1731426190000|2024-11-12 15:43:10|181233|181103|181188.9|181058.9|181233|181103|181188.9|181058.9|12
1731426200000|2024-11-12 15:43:20|181190.5|181060.5|181205|181075|181205.3|181075.3|181190.5|181060.5|8
1731426210000|2024-11-12 15:43:30|181206.5|181076.5|181190.4|181060.4|181233.9|181103.9|181190.4|181060.4|15
1731426220000|2024-11-12 15:43:40|181189.4|181059.4|181190.4|181060.4|181190.4|181060.4|181188.7|181058.7|4
1731426240000|2024-11-12 15:44:00|181185.1|181055.1|181195.7|181065.7|181195.7|181065.7|181183.4|181053.4|6
1731426250000|2024-11-12 15:44:10|181197.1|181067.1|181211.3|181081.3|181215.6|181085.6|181197.1|181067.1|10
1731426270000|2024-11-12 15:44:30|181209.6|181079.6|181211.3|181081.3|181211.3|181081.3|181209.6|181079.6|4
1731426290000|2024-11-12 15:44:50|181211.2|181081.2|181216.7|181086.7|181223.3|181093.3|181211.2|181081.2|7
1731426300000|2024-11-12 15:45:00|181215|181085|181189.8|181059.8|181215|181085|181189.8|181059.8|5
1731426310000|2024-11-12 15:45:10|181191.5|181061.5|181220|181090|181225.8|181095.8|181191.5|181061.5|8
1731426320000|2024-11-12 15:45:20|181221.6|181091.6|181262.6|181132.6|181267.6|181137.6|181221.6|181091.6|5
1731426340000|2024-11-12 15:45:40|181261|181131|181265.3|181135.3|181265.3|181135.3|181261|181131|2
1731426350000|2024-11-12 15:45:50|181263.7|181133.7|181259.4|181129.4|181263.7|181133.7|181259.4|181129.4|2
1731426360000|2024-11-12 15:46:00|181256.7|181126.7|181229.4|181099.4|181256.7|181126.7|181229|181099|8
1731426370000|2024-11-12 15:46:10|181228.4|181098.4|181262.2|181132.2|181262.2|181132.2|181228.4|181098.4|3
1731426380000|2024-11-12 15:46:20|181262.3|181132.3|181263.9|181133.9|181263.9|181133.9|181262.3|181132.3|2
1731426390000|2024-11-12 15:46:30|181265.7|181135.7|181265.7|181135.7|181265.7|181135.7|181265.7|181135.7|1
1731426400000|2024-11-12 15:46:40|181266|181136|181281|181151|181281|181151|181265.7|181135.7|4
1731426420000|2024-11-12 15:47:00|181327.9|181197.9|181307.6|181177.6|181327.9|181205.5|181295.5|181170.9|7
1731426430000|2024-11-12 15:47:10|181312.7|181182.7|181295.4|181165.4|181321|181191|181295.4|181165.4|11
1731426440000|2024-11-12 15:47:20|181293.5|181163.5|181294.8|181164.8|181294.8|181164.8|181288.8|181158.8|4
1731426450000|2024-11-12 15:47:30|181289.1|181159.1|181289.1|181159.1|181289.1|181159.1|181289.1|181159.1|1
1731426460000|2024-11-12 15:47:40|181287.1|181157.1|181333.9|181203.9|181333.9|181203.9|181287.1|181157.1|12
1731426470000|2024-11-12 15:47:50|181332.5|181202.5|181322.2|181192.2|181343.1|181213.1|181322.2|181192.2|11
1731426480000|2024-11-12 15:48:00|181324.9|181194.9|181329.3|181199.3|181329.3|181199.3|181324.9|181194.9|5
1731426490000|2024-11-12 15:48:10|181328.6|181198.6|181324.6|181194.6|181328.6|181198.6|181321.2|181191.2|7
1731426500000|2024-11-12 15:48:20|181324.3|181194.3|181327.6|181197.6|181328.2|181198.2|181324.3|181194.3|6
1731426510000|2024-11-12 15:48:30|181327.9|181197.9|181323.9|181193.9|181328.6|181198.6|181319.6|181189.6|11
1731426520000|2024-11-12 15:48:40|181324.2|181194.2|181326.2|181196.2|181332.6|181202.6|181320.6|181190.6|8
1731426530000|2024-11-12 15:48:50|181319.9|181189.9|181322.5|181192.5|181322.5|181192.5|181319.9|181189.9|2
1731426540000|2024-11-12 15:49:00|181320.9|181190.9|181320.9|181190.9|181322.6|181192.6|181320.9|181190.9|3
1731426550000|2024-11-12 15:49:10|181325.9|181195.9|181325.6|181195.6|181338.9|181208.9|181325.6|181195.6|8
1731426560000|2024-11-12 15:49:20|181325.2|181195.2|181292.3|181162.3|181325.2|181195.2|181292.3|181162.3|6
1731426570000|2024-11-12 15:49:30|181294|181164|181328.4|181198.4|181328.4|181198.4|181292.3|181162.3|7
1731426580000|2024-11-12 15:49:40|181323.1|181193.1|181323.1|181193.1|181323.8|181193.8|181323.1|181193.1|5
1731426590000|2024-11-12 15:49:50|181329.4|181199.4|181339.5|181209.5|181339.9|181209.9|181329.4|181199.4|9
1731426600000|2024-11-12 15:50:00|181346.5|181216.5|181366.4|181236.4|181372.4|181242.4|181341.7|181211.7|10
1731426610000|2024-11-12 15:50:10|181358.4|181228.4|181260.1|181130.1|181358.4|181228.4|181253.3|181123.3|23
1731426620000|2024-11-12 15:50:20|181277.6|181147.6|181366.5|181236.5|181368.5|181238.5|181277.6|181147.6|16
1731426630000|2024-11-12 15:50:30|181368.8|181238.8|181370.3|181240.3|181374.6|181244.6|181366.5|181236.5|6
1731426640000|2024-11-12 15:50:40|181368.3|181238.3|181369.3|181239.3|181374|181244|181368.3|181238.3|8
1731426650000|2024-11-12 15:50:50|181377.3|181247.3|181351.9|181261.9|181377.3|181272.9|181350.2|181244|10
1731426660000|2024-11-12 15:51:00|181358.2|181268.2|181374.7|181244.7|181374.7|181268.2|181350.9|181236.7|10
1731426670000|2024-11-12 15:51:10|181376.4|181246.4|181354.3|181264.3|181376.4|181277.1|181352.3|181246.4|13
1731426680000|2024-11-12 15:51:20|181360.7|181270.7|181352|181262|181360.7|181270.7|181351.3|181261.3|7
1731426690000|2024-11-12 15:51:30|181350.4|181260.4|181353.6|181263.6|181355.2|181265.2|181349.6|181259.6|9
1731426700000|2024-11-12 15:51:40|181353.7|181263.7|181356.9|181266.9|181356.9|181266.9|181350.4|181260.4|6
1731426710000|2024-11-12 15:51:50|181352.9|181262.9|181352.9|181262.9|181352.9|181262.9|181352.9|181262.9|1
1731426720000|2024-11-12 15:52:00|181359.9|181269.9|181431.9|181301.9|181431.9|181311.6|181355.6|181265.6|5
1731426730000|2024-11-12 15:52:10|181435.3|181305.3|181437.5|181307.5|181453.4|181323.4|181433.4|181303.4|14
1731426740000|2024-11-12 15:52:20|181431.9|181301.9|181444.1|181314.1|181449.1|181319.1|181428.8|181298.8|14
1731426750000|2024-11-12 15:52:30|181445.8|181315.8|181458.7|181328.7|181458.7|181328.7|181443.5|181313.5|6
1731426760000|2024-11-12 15:52:40|181461.1|181331.1|181455.2|181325.2|181461.1|181331.1|181452.7|181322.7|4
1731426770000|2024-11-12 15:52:50|181451.5|181321.5|181452.9|181322.9|181454.7|181324.7|181432.4|181302.4|11
1731426780000|2024-11-12 15:53:00|181461.6|181331.6|181443.1|181313.1|181461.6|181331.6|181443.1|181313.1|7
1731426790000|2024-11-12 15:53:10|181456.8|181326.8|181457.2|181327.2|181457.2|181327.2|181448.8|181318.8|8
1731426800000|2024-11-12 15:53:20|181450.9|181320.9|181454.2|181324.2|181459.2|181329.2|181450.9|181320.9|3
1731426810000|2024-11-12 15:53:30|181449.3|181319.3|181460.5|181330.5|181460.5|181330.5|181449.3|181319.3|3
1731426820000|2024-11-12 15:53:40|181459.8|181329.8|181460.5|181330.5|181460.5|181330.5|181453.8|181323.8|3
1731426830000|2024-11-12 15:53:50|181454.5|181324.5|181450.5|181320.5|181456.5|181326.5|181440|181310|16
1731426840000|2024-11-12 15:54:00|181457|181327|181461.7|181331.7|181461.7|181331.7|181451.3|181321.3|7
1731426850000|2024-11-12 15:54:10|181456|181326|181454.5|181324.5|181464.4|181334.4|181454.5|181324.5|4
1731426860000|2024-11-12 15:54:20|181452.2|181322.2|181450.5|181320.5|181452.2|181322.2|181445.5|181315.5|4
1731426870000|2024-11-12 15:54:30|181448|181318|181445.9|181315.9|181450.4|181320.4|181444.9|181314.9|8
1731426880000|2024-11-12 15:54:40|181445.4|181315.4|181446.3|181316.3|181446.3|181316.3|181428.6|181298.6|11
1731426890000|2024-11-12 15:54:50|181444.3|181314.3|181425|181295|181444.3|181314.3|181400.9|181270.9|17
1731426900000|2024-11-12 15:55:00|181421.6|181291.6|181456.3|181326.3|181456.3|181326.3|181412.4|181282.4|16
1731426910000|2024-11-12 15:55:10|181455.1|181325.1|181450.6|181320.6|181455.1|181325.1|181447.4|181317.4|13
1731426920000|2024-11-12 15:55:20|181442|181312|181360.4|181230.4|181442|181312|181359|181229|22
1731426930000|2024-11-12 15:55:30|181365.4|181235.4|181371.6|181241.6|181379.4|181249.4|181365.4|181235.4|11
1731426940000|2024-11-12 15:55:40|181376.3|181246.3|181397.9|181267.9|181397.9|181267.9|181365|181235|14
1731426950000|2024-11-12 15:55:50|181383.9|181253.9|181368.9|181238.9|181384.9|181254.9|181368.9|181238.9|10
1731426960000|2024-11-12 15:56:00|181367|181237|181312.2|181182.2|181367|181237|181306.9|181176.9|19
1731426970000|2024-11-12 15:56:10|181322.9|181192.9|181340.6|181210.6|181341|181211|181322.9|181192.9|17
1731426980000|2024-11-12 15:56:20|181340.3|181210.3|181335.7|181205.7|181342|181212|181335.4|181205.4|15
1731426990000|2024-11-12 15:56:30|181340.7|181210.7|181337.2|181207.2|181342.4|181212.4|181334.8|181204.8|10
1731427000000|2024-11-12 15:56:40|181338.2|181208.2|181357.9|181227.9|181364.9|181234.9|181338.2|181208.2|15
1731427010000|2024-11-12 15:56:50|181366.1|181236.1|181373.6|181243.6|181386.9|181256.9|181361.5|181231.5|13
1731427020000|2024-11-12 15:57:00|181382.6|181252.6|181305.3|181175.3|181387|181257|181305.3|181175.3|15
1731427030000|2024-11-12 15:57:10|181301.7|181171.7|181296.6|181166.6|181314.4|181184.4|181296.6|181166.6|19
1731427040000|2024-11-12 15:57:20|181301.9|181171.9|181248.8|181158.8|181317|181187|181246.5|181156.5|15
1731427050000|2024-11-12 15:57:30|181290.2|181200.2|181328.1|181198.1|181330.6|181200.6|181290.2|181175|12
1731427060000|2024-11-12 15:57:40|181327.1|181197.1|181329|181199|181332.7|181202.7|181327.1|181197.1|16
1731427070000|2024-11-12 15:57:50|181324.1|181194.1|181322.2|181192.2|181335.6|181205.6|181322.2|181192.2|15
1731427080000|2024-11-12 15:58:00|181322.8|181192.8|181286.8|181196.8|181323.5|181196.8|181286.5|181173.6|9
1731427090000|2024-11-12 15:58:10|181286.2|181196.2|181307.8|181217.8|181307.8|181217.8|181286.2|181196.2|6
1731427100000|2024-11-12 15:58:20|181309.4|181219.4|181311.6|181221.6|181315.3|181225.3|181289.5|181199.5|15
1731427120000|2024-11-12 15:58:40|181309.9|181219.9|181295.8|181205.8|181309.9|181219.9|181289.9|181199.9|21
1731427130000|2024-11-12 15:58:50|181307.8|181217.8|181295.5|181205.5|181307.8|181217.8|181289.5|181199.5|11
1731427140000|2024-11-12 15:59:00|181294.9|181204.9|181318.8|181228.8|181326|181236|181294.9|181204.9|15
1731427150000|2024-11-12 15:59:10|181322.3|181232.3|181295.2|181205.2|181329.6|181239.6|181293.6|181203.6|9
1731427160000|2024-11-12 15:59:20|181297.2|181207.2|181310.2|181220.2|181313.2|181223.2|181297.2|181207.2|5
1731427170000|2024-11-12 15:59:30|181312.2|181222.2|181317.5|181227.5|181317.5|181227.5|181312.2|181222.2|3
1731427180000|2024-11-12 15:59:40|181319.2|181229.2|181325.8|181235.8|181327.8|181237.8|181319.2|181229.2|4
1731427190000|2024-11-12 15:59:50|181328.1|181238.1|181330.2|181240.2|181330.6|181240.6|181314.9|181224.9|9
1731427200000|2024-11-12 16:00:00|181328.3|181238.3|181306|181216|181334.1|181238.3|181274.5|181184.5|15
1731427210000|2024-11-12 16:00:10|181308.3|181218.3|181289|181199|181312.1|181222.1|181289|181199|15
1731427220000|2024-11-12 16:00:20|181296.5|181206.5|181283|181193|181296.5|181206.5|181273.4|181183.4|15
1731427230000|2024-11-12 16:00:30|181282.7|181192.7|181320.9|181230.9|181330.9|181240.9|181275.8|181185.8|22
1731427240000|2024-11-12 16:00:40|181330.9|181240.9|181314|181224|181333.1|181243.1|181314|181224|8
1731427250000|2024-11-12 16:00:50|181292.7|181202.7|181272.3|181182.3|181292.7|181202.7|181272.3|181182.3|13
1731427260000|2024-11-12 16:01:00|181274.3|181184.3|181273.1|181183.1|181284.2|181194.2|181268.1|181178.1|17
1731427270000|2024-11-12 16:01:10|181280.5|181190.5|181293.9|181203.9|181293.9|181203.9|181275.4|181185.4|11
1731427280000|2024-11-12 16:01:20|181297|181207|181305.6|181215.6|181307.5|181217.5|181273.7|181183.7|14
1731427290000|2024-11-12 16:01:30|181289.4|181199.4|181301|181211|181321.6|181211|181289|181191.6|18
1731427300000|2024-11-12 16:01:40|181310.9|181220.9|181296.5|181206.5|181318.4|181228.4|181296.5|181206.5|18
1731427310000|2024-11-12 16:01:50|181294.8|181204.8|181275.1|181185.1|181294.8|181204.8|181275.1|181185.1|10
1731427320000|2024-11-12 16:02:00|181272.9|181182.9|181270.9|181180.9|181272.9|181182.9|181270.9|181180.9|2
1731427330000|2024-11-12 16:02:10|181269.2|181179.2|181263.8|181173.8|181269.2|181179.2|181254.2|181164.2|7
1731427340000|2024-11-12 16:02:20|181262.1|181172.1|181266.5|181176.5|181268.8|181178.8|181252|181162|13
1731427350000|2024-11-12 16:02:30|181264.8|181174.8|181264.8|181174.8|181267.8|181177.8|181239.6|181149.6|12
1731427360000|2024-11-12 16:02:40|181263.1|181173.1|181265.2|181175.2|181265.2|181175.2|181263.1|181173.1|2
1731427370000|2024-11-12 16:02:50|181266.8|181176.8|181269.8|181179.8|181271.5|181181.5|181266.8|181176.8|3
1731427380000|2024-11-12 16:03:00|181268.4|181178.4|181263|181173|181268.4|181178.4|181263|181173|6
1731427390000|2024-11-12 16:03:10|181264.6|181174.6|181259.7|181169.7|181264.6|181174.6|181259.7|181169.7|5
1731427400000|2024-11-12 16:03:20|181260.6|181170.6|181270.5|181140.5|181285.9|181180.3|181260.6|181139.2|7
1731427410000|2024-11-12 16:03:30|181268.8|181138.8|181258.6|181128.6|181268.8|181138.8|181254.6|181124.6|9
1731427420000|2024-11-12 16:03:40|181254.6|181124.6|181251.4|181121.4|181257.1|181127.1|181245.3|181115.3|12
1731427430000|2024-11-12 16:03:50|181250.1|181120.1|181218.9|181128.9|181250.1|181134.5|181193|181103|16
1731427440000|2024-11-12 16:04:00|181231.8|181141.8|181252|181122|181271.5|181141.8|181228.8|181122|16
1731427450000|2024-11-12 16:04:10|181252.7|181122.7|181255.1|181125.1|181255.1|181125.1|181251.4|181121.4|6
1731427460000|2024-11-12 16:04:20|181254.6|181124.6|181259.2|181129.2|181261.7|181131.7|181251.4|181121.4|12
1731427470000|2024-11-12 16:04:30|181257.7|181127.7|181251.8|181121.8|181258|181128|181250.9|181120.9|10
1731427480000|2024-11-12 16:04:40|181251.1|181121.1|181234.9|181144.9|181251.1|181144.9|181214.6|181119.4|5
1731427490000|2024-11-12 16:04:50|181241.7|181151.7|181269.4|181179.4|181269.4|181179.4|181241.4|181151.4|6
1731427500000|2024-11-12 16:05:00|181321.7|181191.7|181335.4|181205.4|181335.4|181205.4|181314.8|181184.8|11
1731427510000|2024-11-12 16:05:10|181337|181207|181330.5|181200.5|181337|181207|181321.4|181191.4|9
1731427520000|2024-11-12 16:05:20|181333.5|181203.5|181328.5|181198.5|181335.2|181205.2|181327.2|181197.2|7
1731427530000|2024-11-12 16:05:30|181331.9|181201.9|181333.3|181203.3|181335|181205|181317.1|181187.1|10
1731427540000|2024-11-12 16:05:40|181338.5|181208.5|181333.1|181203.1|181338.5|181208.5|181333.1|181203.1|3
1731427550000|2024-11-12 16:05:50|181342.2|181212.2|181338.9|181208.9|181342.2|181212.2|181318|181188|12
1731427560000|2024-11-12 16:06:00|181340.3|181210.3|181351.2|181221.2|181351.2|181221.2|181340.3|181210.3|6
1731427570000|2024-11-12 16:06:10|181347.2|181217.2|181334.6|181204.6|181347.2|181217.2|181330|181200|8
1731427580000|2024-11-12 16:06:20|181343.4|181213.4|181349.5|181219.5|181349.5|181219.5|181342|181212|7
1731427590000|2024-11-12 16:06:30|181351|181221|181347.3|181217.3|181351|181221|181347|181217|4
1731427600000|2024-11-12 16:06:40|181347|181217|181325.5|181195.5|181347|181217|181325.5|181195.5|11
1731427610000|2024-11-12 16:06:50|181329.5|181199.5|181316.5|181186.5|181337.2|181207.2|181314.2|181184.2|10
1731427620000|2024-11-12 16:07:00|181316.2|181186.2|181315.8|181185.8|181318.5|181188.5|181313.5|181183.5|8
1731427630000|2024-11-12 16:07:10|181317.6|181187.6|181322.6|181192.6|181329.3|181199.3|181317.6|181187.6|4
1731427640000|2024-11-12 16:07:20|181324.1|181194.1|181324.1|181194.1|181324.1|181194.1|181324.1|181194.1|1
1731427650000|2024-11-12 16:07:30|181325.1|181195.1|181347.8|181217.8|181350.5|181220.5|181325.1|181195.1|6
1731427660000|2024-11-12 16:07:40|181348.1|181218.1|181349.5|181219.5|181351.5|181221.5|181346.8|181216.8|11
1731427670000|2024-11-12 16:07:50|181352.8|181222.8|181347.2|181217.2|181352.8|181222.8|181344.6|181214.6|9
1731427680000|2024-11-12 16:08:00|181349.9|181219.9|181337.9|181207.9|181349.9|181219.9|181337.9|181207.9|12
1731427690000|2024-11-12 16:08:10|181339.6|181209.6|181319.7|181189.7|181339.6|181209.6|181319.7|181189.7|5
1731427700000|2024-11-12 16:08:20|181327.7|181197.7|181347.9|181217.9|181347.9|181217.9|181323|181193|15
1731427710000|2024-11-12 16:08:30|181346.6|181216.6|181354|181224|181354|181224|181346.3|181216.3|9
1731427720000|2024-11-12 16:08:40|181351|181221|181354|181224|181354|181224|181348.4|181218.4|7
1731427730000|2024-11-12 16:08:50|181350.7|181220.7|181347.5|181217.5|181350.7|181220.7|181343.1|181213.1|10
1731427740000|2024-11-12 16:09:00|181347.2|181217.2|181351.5|181221.5|181355.5|181225.5|181347.2|181217.2|7
1731427760000|2024-11-12 16:09:20|181356.2|181226.2|181351.2|181221.2|181356.2|181226.2|181351.2|181221.2|5
1731427770000|2024-11-12 16:09:30|181355.5|181225.5|181364.1|181234.1|181378.5|181248.5|181355.5|181225.5|13
1731427780000|2024-11-12 16:09:40|181367.7|181237.7|181366.5|181236.5|181371.9|181241.9|181364|181234|7
1731427790000|2024-11-12 16:09:50|181366.9|181236.9|181372.8|181242.8|181372.8|181242.8|181362.2|181232.2|8
1731427800000|2024-11-12 16:10:00|181365.7|181235.7|181375.2|181245.2|181375.2|181245.2|181364.4|181234.4|8
1731427810000|2024-11-12 16:10:10|181383.2|181253.2|181368.9|181238.9|181383.2|181253.2|181365.2|181235.2|9
1731427820000|2024-11-12 16:10:20|181373.9|181243.9|181412.3|181282.3|181412.3|181282.3|181373.9|181243.9|10
1731427830000|2024-11-12 16:10:30|181413.8|181283.8|181417|181287|181433.9|181303.9|181413.8|181283.8|11
1731427840000|2024-11-12 16:10:40|181412.9|181282.9|181411.6|181281.6|181413.3|181283.3|181406.5|181276.5|5
1731427850000|2024-11-12 16:10:50|181414.3|181284.3|181406.2|181276.2|181414.3|181284.3|181404.2|181274.2|7
1731427860000|2024-11-12 16:11:00|181405.2|181275.2|181370.5|181240.5|181405.2|181275.2|181370.1|181240.1|8
1731427870000|2024-11-12 16:11:10|181370.1|181240.1|181358.1|181228.1|181370.1|181240.1|181354.4|181224.4|8
1731427880000|2024-11-12 16:11:20|181356.5|181226.5|181369.6|181239.6|181369.6|181239.6|181346|181216|12
1731427890000|2024-11-12 16:11:30|181367.9|181237.9|181367.9|181237.9|181371.9|181241.9|181366.6|181236.6|8
1731427900000|2024-11-12 16:11:40|181366.2|181236.2|181363.2|181233.2|181366.2|181236.2|181354.1|181224.1|12
1731427910000|2024-11-12 16:11:50|181360.5|181230.5|181370.1|181240.1|181370.1|181240.1|181359.9|181229.9|9
1731427920000|2024-11-12 16:12:00|181367.1|181237.1|181375|181245|181378|181248|181365.4|181235.4|9
1731427930000|2024-11-12 16:12:10|181372|181242|181376.7|181246.7|181377.4|181247.4|181369.7|181239.7|10
1731427940000|2024-11-12 16:12:20|181374|181244|181410.5|181320.5|181410.5|181320.5|181374|181244|7
1731427950000|2024-11-12 16:12:30|181415.5|181325.5|181423.6|181333.6|181437.2|181347.2|181406.9|181316.9|14
1731427960000|2024-11-12 16:12:40|181421.5|181331.5|181460.9|181330.9|181460.9|181340.2|181417.4|181327.4|13
1731427970000|2024-11-12 16:12:50|181456.9|181326.9|181460.2|181330.2|181461.5|181331.5|181454.5|181324.5|5
1731427980000|2024-11-12 16:13:00|181457.8|181327.8|181456.9|181326.9|181458.9|181328.9|181442.5|181312.5|17
1731427990000|2024-11-12 16:13:10|181453.9|181323.9|181443.5|181313.5|181453.9|181323.9|181440.2|181310.2|10
1731428000000|2024-11-12 16:13:20|181441.8|181311.8|181460.7|181330.7|181460.7|181330.7|181439.1|181309.1|13
1731428010000|2024-11-12 16:13:30|181457.7|181327.7|181454.4|181324.4|181464.4|181334.4|181452.3|181322.3|9
1731428020000|2024-11-12 16:13:40|181452.7|181322.7|181452.1|181322.1|181458.4|181328.4|181448.7|181318.7|5
1731428030000|2024-11-12 16:13:50|181445.1|181315.1|181445.1|181315.1|181445.1|181315.1|181445.1|181315.1|1
1731428040000|2024-11-12 16:14:00|181443.1|181313.1|181459.1|181329.1|181460.9|181330.9|181439.3|181309.3|13
1731428050000|2024-11-12 16:14:10|181462.4|181332.4|181467.8|181337.8|181471.8|181341.8|181454|181324|15
1731428060000|2024-11-12 16:14:20|181464.8|181334.8|181464.5|181334.5|181464.8|181334.8|181458.8|181328.8|3
1731428070000|2024-11-12 16:14:30|181467.5|181337.5|181471.8|181341.8|181472.1|181342.1|181467.5|181337.5|5
1731428080000|2024-11-12 16:14:40|181467.8|181337.8|181467.6|181337.6|181475.2|181345.2|181464.8|181334.8|14
1731428090000|2024-11-12 16:14:50|181463.6|181333.6|181465.3|181335.3|181467.6|181337.6|181452.8|181322.8|13
1731428100000|2024-11-12 16:15:00|181461|181331|181469|181339|181469|181339|181450.7|181320.7|8
1731428110000|2024-11-12 16:15:10|181465.6|181335.6|181459.8|181329.8|181469.4|181339.4|181459|181329|11
1731428120000|2024-11-12 16:15:20|181463.8|181333.8|181459.6|181369.6|181473.6|181369.6|181459.6|181333.8|7
1731428130000|2024-11-12 16:15:30|181450.3|181360.3|181474.3|181344.3|181479|181360.3|181450.3|181338.3|7
1731428140000|2024-11-12 16:15:40|181479|181349|181464.1|181374.1|181479|181374.1|181462.7|181348.7|4
1731428150000|2024-11-12 16:15:50|181465.5|181375.5|181474.6|181384.6|181489.7|181399.7|181465.5|181375.5|8
1731428160000|2024-11-12 16:16:00|181473.1|181383.1|181464|181374|181473.1|181383.1|181464|181374|6
1731428170000|2024-11-12 16:16:10|181466.6|181376.6|181469.8|181379.8|181475.2|181385.2|181466.6|181376.6|7
1731428180000|2024-11-12 16:16:20|181473.1|181383.1|181473.1|181383.1|181473.1|181383.1|181473.1|181383.1|1
1731428190000|2024-11-12 16:16:30|181474.9|181384.9|181474.9|181384.9|181475.9|181385.9|181474.9|181384.9|3
1731428210000|2024-11-12 16:16:50|181471.2|181381.2|181471.7|181381.7|181474.9|181384.9|181466.3|181376.3|7
1731428220000|2024-11-12 16:17:00|181470|181380|181470|181380|181470|181380|181470|181380|1
1731428230000|2024-11-12 16:17:10|181465|181375|181463.1|181373.1|181465|181375|181463.1|181373.1|2
1731428240000|2024-11-12 16:17:20|181460.7|181370.7|181455.6|181365.6|181460.7|181370.7|181455.6|181365.6|3
1731428250000|2024-11-12 16:17:30|181457.6|181367.6|181459.8|181369.8|181459.8|181369.8|181457.6|181367.6|2
1731428260000|2024-11-12 16:17:40|181461.1|181371.1|181469.1|181379.1|181469.1|181379.1|181461.1|181371.1|5
1731428270000|2024-11-12 16:17:50|181463.1|181373.1|181461.3|181371.3|181466.1|181376.1|181460|181370|4
1731428290000|2024-11-12 16:18:10|181462.5|181372.5|181462.5|181372.5|181462.5|181372.5|181462.5|181372.5|1
1731428300000|2024-11-12 16:18:20|181460.9|181370.9|181460.9|181370.9|181460.9|181370.9|181460.9|181370.9|1
1731428310000|2024-11-12 16:18:30|181458.6|181368.6|181460.9|181370.9|181460.9|181370.9|181458.6|181368.6|2
1731428320000|2024-11-12 16:18:40|181459.2|181369.2|181459.2|181369.2|181459.2|181369.2|181459.2|181369.2|1
1731428330000|2024-11-12 16:18:50|181457.5|181367.5|181425.8|181295.8|181457.5|181367.5|181419.3|181289.3|14
1731428340000|2024-11-12 16:19:00|181430.1|181300.1|181431|181301|181445.6|181315.6|181423.6|181293.6|11
1731428350000|2024-11-12 16:19:10|181434.6|181304.6|181434.4|181304.4|181443.9|181313.9|181429.4|181299.4|9
1731428360000|2024-11-12 16:19:20|181425.1|181295.1|181413.7|181283.7|181425.1|181295.1|181413.7|181283.7|6
1731428370000|2024-11-12 16:19:30|181412.7|181282.7|181383.8|181253.8|181413.7|181283.7|181383.8|181253.8|8
1731428380000|2024-11-12 16:19:40|181382.4|181252.4|181381.1|181251.1|181382.4|181252.4|181376.1|181246.1|4
1731428390000|2024-11-12 16:19:50|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|1
1731428400000|2024-11-12 16:20:00|181377|181247|181387.9|181257.9|181387.9|181257.9|181373.7|181243.7|5
1731428410000|2024-11-12 16:20:10|181385.5|181255.5|181371.5|181241.5|181385.5|181255.5|181371.5|181241.5|4
1731428420000|2024-11-12 16:20:20|181383.9|181253.9|181379.4|181249.4|181392.7|181262.7|181379.4|181249.4|7
1731428430000|2024-11-12 16:20:30|181385.4|181255.4|181380.7|181250.7|181385.4|181255.4|181380.7|181250.7|4
1731428440000|2024-11-12 16:20:40|181384.7|181254.7|181389.6|181259.6|181395.1|181265.1|181384.7|181254.7|9
1731428450000|2024-11-12 16:20:50|181396.2|181266.2|181377.6|181247.6|181396.2|181266.2|181377.6|181247.6|12
1731428460000|2024-11-12 16:21:00|181383.3|181253.3|181382.3|181252.3|181411.2|181281.2|181374.9|181244.9|17
1731428470000|2024-11-12 16:21:10|181379.7|181249.7|181379.7|181249.7|181384|181254|181379.7|181249.7|3
1731428480000|2024-11-12 16:21:20|181380.3|181250.3|181380.3|181250.3|181380.3|181250.3|181380.3|181250.3|1
1731428490000|2024-11-12 16:21:30|181379.7|181249.7|181370.7|181240.7|181383.7|181253.7|181370.7|181240.7|6
1731428500000|2024-11-12 16:21:40|181369.2|181239.2|181362|181232|181374.9|181244.9|181362|181232|6
1731428510000|2024-11-12 16:21:50|181367.7|181237.7|181352.9|181222.9|181367.7|181237.7|181351.2|181221.2|10
1731428520000|2024-11-12 16:22:00|181350.2|181220.2|181291.1|181201.1|181350.2|181220.2|181287.3|181193.8|14
1731428530000|2024-11-12 16:22:10|181287|181197|181285.4|181195.4|181288.8|181198.8|181285.4|181195.4|4
1731428550000|2024-11-12 16:22:30|181283.6|181193.6|181283.6|181193.6|181283.6|181193.6|181283.6|181193.6|1
1731428560000|2024-11-12 16:22:40|181282.3|181192.3|181293.1|181203.1|181294.8|181204.8|181282.3|181192.3|7
1731428570000|2024-11-12 16:22:50|181294.1|181204.1|181301.1|181211.1|181301.1|181211.1|181294.1|181204.1|7
1731428580000|2024-11-12 16:23:00|181303.1|181213.1|181346.9|181256.9|181352.3|181262.3|181299.5|181209.5|10
1731428590000|2024-11-12 16:23:10|181349.3|181259.3|181363.8|181273.8|181370.3|181280.3|181349.3|181259.3|9
1731428600000|2024-11-12 16:23:20|181365.5|181275.5|181368.1|181278.1|181368.1|181278.1|181365.5|181275.5|4
1731428610000|2024-11-12 16:23:30|181372.1|181282.1|181429.2|181299.2|181429.2|181299.2|181372.1|181282.1|2
1731428620000|2024-11-12 16:23:40|181416.9|181326.9|181408|181318|181416.9|181326.9|181400.4|181310.4|10
1731428630000|2024-11-12 16:23:50|181411|181321|181411|181321|181411|181321|181411|181321|1
1731428640000|2024-11-12 16:24:00|181411.4|181321.4|181430.9|181340.9|181430.9|181340.9|181411.4|181321.4|10
1731428650000|2024-11-12 16:24:10|181433.3|181343.3|181426.4|181336.4|181433.3|181343.3|181426.3|181336.3|6
1731428660000|2024-11-12 16:24:20|181427.7|181337.7|181424.5|181334.5|181429.2|181339.2|181424.4|181334.4|7
1731428670000|2024-11-12 16:24:30|181426.7|181336.7|181427.7|181337.7|181427.7|181337.7|181426.7|181336.7|2
1731428680000|2024-11-12 16:24:40|181425|181335|181433.9|181303.9|181440.7|181335|181425|181303.9|5
1731428690000|2024-11-12 16:24:50|181436.3|181306.3|181434.4|181304.4|181450.5|181320.5|181434.4|181304.4|7
1731428700000|2024-11-12 16:25:00|181435.9|181305.9|181433.3|181303.3|181447.5|181317.5|181433.3|181303.3|9
1731428710000|2024-11-12 16:25:10|181435.7|181305.7|181451.7|181321.7|181451.7|181321.7|181435.7|181305.7|6
1731428720000|2024-11-12 16:25:20|181456.3|181326.3|181463.7|181333.7|181469.7|181339.7|181454.4|181324.4|9
1731428730000|2024-11-12 16:25:30|181460.1|181330.1|181461.1|181331.1|181465.8|181335.8|181460.1|181330.1|6
1731428740000|2024-11-12 16:25:40|181459.1|181329.1|181457.8|181327.8|181459.1|181329.1|181454.5|181324.5|4
1731428750000|2024-11-12 16:25:50|181454.5|181324.5|181465.5|181335.5|181465.5|181335.5|181448.8|181318.8|7
1731428760000|2024-11-12 16:26:00|181469.5|181339.5|181461.7|181331.7|181469.5|181339.5|181461.7|181331.7|3
1731428770000|2024-11-12 16:26:10|181456.7|181326.7|181451.1|181321.1|181456.7|181326.7|181451.1|181321.1|3
1731428780000|2024-11-12 16:26:20|181454.1|181324.1|181460.8|181330.8|181460.8|181330.8|181454.1|181324.1|3
1731428790000|2024-11-12 16:26:30|181463.8|181333.8|181463.1|181333.1|181473.2|181343.2|181463.1|181333.1|8
1731428800000|2024-11-12 16:26:40|181457.5|181327.5|181460.8|181330.8|181460.8|181330.8|181457.5|181327.5|2
1731428810000|2024-11-12 16:26:50|181457.8|181327.8|181456.6|181326.6|181458.3|181328.3|181452.5|181322.5|7
1731428820000|2024-11-12 16:27:00|181446.6|181316.6|181443|181313|181456.7|181326.7|181437.3|181307.3|14
1731428830000|2024-11-12 16:27:10|181448|181318|181448.3|181318.3|181453.8|181323.8|181436.4|181306.4|9
1731428840000|2024-11-12 16:27:20|181442.9|181312.9|181438.6|181308.6|181442.9|181312.9|181432.6|181302.6|8
1731428850000|2024-11-12 16:27:30|181435.6|181305.6|181442.6|181312.6|181450|181320|181423.8|181293.8|12
1731428860000|2024-11-12 16:27:40|181444.2|181314.2|181435|181305|181444.2|181314.2|181435|181305|7
1731428870000|2024-11-12 16:27:50|181435.3|181305.3|181427.8|181297.8|181441.3|181311.3|181427.8|181297.8|7
1731428880000|2024-11-12 16:28:00|181421.2|181291.2|181437.5|181307.5|181438.2|181308.2|181421.2|181291.2|12
1731428890000|2024-11-12 16:28:10|181434.5|181304.5|181433.7|181303.7|181434.5|181304.5|181429.7|181299.7|3
1731428900000|2024-11-12 16:28:20|181435.3|181305.3|181437.5|181307.5|181439.1|181309.1|181435.3|181305.3|4
1731428910000|2024-11-12 16:28:30|181432.5|181302.5|181417.9|181327.9|181432.5|181327.9|181409.6|181290.4|11
1731428920000|2024-11-12 16:28:40|181413.2|181323.2|181418.9|181328.9|181418.9|181328.9|181409.6|181319.6|9
1731428930000|2024-11-12 16:28:50|181421.2|181331.2|181417.3|181327.3|181423.6|181333.6|181412.9|181322.9|9
1731428940000|2024-11-12 16:29:00|181420.3|181330.3|181422|181332|181422|181332|181418.9|181328.9|5
1731428950000|2024-11-12 16:29:10|181422.1|181332.1|181417.5|181327.5|181422.1|181332.1|181417.5|181327.5|3
1731428960000|2024-11-12 16:29:20|181413.9|181323.9|181456|181366|181471.4|181381.4|181413.9|181323.9|6
1731428970000|2024-11-12 16:29:30|181454.4|181364.4|181484.1|181354.1|181484.1|181365.9|181454.3|181341.6|10
1731428980000|2024-11-12 16:29:40|181482.5|181352.5|181483.2|181353.2|181484.9|181354.9|181482.5|181352.5|4
1731428990000|2024-11-12 16:29:50|181489.5|181359.5|181486.5|181356.5|181489.5|181359.5|181484.8|181354.8|4
1731429000000|2024-11-12 16:30:00|181491.8|181361.8|181504.4|181374.4|181508.4|181378.4|181491.8|181361.8|13
1731429010000|2024-11-12 16:30:10|181506.7|181376.7|181518.1|181388.1|181518.1|181388.1|181506.7|181376.7|3
1731429020000|2024-11-12 16:30:20|181514.8|181384.8|181502.8|181372.8|181514.8|181384.8|181501.2|181371.2|6
1731429030000|2024-11-12 16:30:30|181501.1|181371.1|181501.8|181371.8|181504.5|181374.5|181498.9|181368.9|7
1731429040000|2024-11-12 16:30:40|181498.2|181368.2|181493.4|181363.4|181498.2|181368.2|181485|181355|7
1731429050000|2024-11-12 16:30:50|181496.8|181366.8|181497.4|181367.4|181502.4|181372.4|181496.8|181366.8|4
1731429060000|2024-11-12 16:31:00|181495.7|181365.7|181495.7|181365.7|181495.7|181365.7|181495.7|181365.7|1
1731429070000|2024-11-12 16:31:10|181492.4|181362.4|181498.9|181368.9|181498.9|181368.9|181490.5|181360.5|4
1731429080000|2024-11-12 16:31:20|181503.9|181373.9|181509.7|181379.7|181515.6|181385.6|181503.9|181373.9|9
1731429090000|2024-11-12 16:31:30|181507.8|181377.8|181515.1|181385.1|181515.1|181385.1|181507.8|181377.8|5
1731429100000|2024-11-12 16:31:40|181516.8|181386.8|181518.5|181388.5|181518.5|181388.5|181515.8|181385.8|4
1731429110000|2024-11-12 16:31:50|181516.8|181386.8|181513.4|181383.4|181517.4|181387.4|181513.4|181383.4|4
1731429120000|2024-11-12 16:32:00|181512.4|181382.4|181503.5|181373.5|181512.4|181382.4|181499.5|181369.5|4
1731429130000|2024-11-12 16:32:10|181494.5|181364.5|181500.8|181370.8|181501.2|181371.2|181494.5|181364.5|6
1731429140000|2024-11-12 16:32:20|181499|181369|181519.7|181389.7|181522|181392|181488.1|181358.1|12
1731429150000|2024-11-12 16:32:30|181517|181387|181516.8|181386.8|181517|181387|181511.8|181381.8|5
1731429170000|2024-11-12 16:32:50|181518.4|181388.4|181527.4|181397.4|181527.4|181397.4|181518.4|181388.4|5
1731429180000|2024-11-12 16:33:00|181524.7|181394.7|181522.7|181392.7|181528.7|181398.7|181522.7|181392.7|4
1731429190000|2024-11-12 16:33:10|181529.4|181399.4|181506|181416|181532|181421.4|181506|181399.4|5
1731429200000|2024-11-12 16:33:20|181512.7|181422.7|181504|181414|181512.7|181422.7|181504|181414|4
1731429210000|2024-11-12 16:33:30|181504.7|181414.7|181507.7|181417.7|181510.7|181420.7|181504.7|181414.7|6
1731429220000|2024-11-12 16:33:40|181504.4|181414.4|181501.4|181411.4|181504.4|181414.4|181501.4|181411.4|2
1731429230000|2024-11-12 16:33:50|181506|181416|181503|181413|181506|181416|181503|181413|2
1731429240000|2024-11-12 16:34:00|181507.4|181417.4|181507.4|181417.4|181507.4|181417.4|181507.4|181417.4|1
1731429250000|2024-11-12 16:34:10|181501.4|181411.4|181509|181419|181511|181421|181501.4|181411.4|8
1731429260000|2024-11-12 16:34:20|181506.4|181416.4|181521.4|181391.4|181525.7|181421|181504.7|181390.4|7
1731429270000|2024-11-12 16:34:30|181517.7|181387.7|181517.8|181387.8|181522.7|181392.7|181510.8|181380.8|8
1731429280000|2024-11-12 16:34:40|181514.8|181384.8|181516.8|181386.8|181520.1|181390.1|181514.8|181384.8|3
1731429290000|2024-11-12 16:34:50|181514.8|181384.8|181521.8|181391.8|181521.8|181391.8|181514.8|181384.8|6
1731429300000|2024-11-12 16:35:00|181523.3|181393.3|181555|181465|181559.1|181469.1|181511|181391.7|11
1731429310000|2024-11-12 16:35:10|181556.6|181466.6|181584.6|181454.6|181587.3|181479|181553.6|181447|13
1731429320000|2024-11-12 16:35:20|181578.6|181448.6|181585.2|181455.2|181591.5|181461.5|181578.6|181448.6|10
1731429330000|2024-11-12 16:35:30|181588.9|181458.9|181594.9|181464.9|181594.9|181486.3|181571.9|181458.9|11
1731429340000|2024-11-12 16:35:40|181585|181455|181588.7|181458.7|181594.7|181464.7|181585|181455|5
1731429350000|2024-11-12 16:35:50|181598.4|181468.4|181600.2|181470.2|181604.8|181474.8|181590.8|181460.8|10
1731429360000|2024-11-12 16:36:00|181601.9|181471.9|181546.5|181456.5|181605.5|181475.5|181546.5|181456.5|5
1731429370000|2024-11-12 16:36:10|181544.8|181454.8|181544.8|181454.8|181544.8|181454.8|181544.8|181454.8|1
1731429390000|2024-11-12 16:36:30|181549.1|181459.1|181546.5|181456.5|181549.1|181459.1|181546.5|181456.5|3
1731429400000|2024-11-12 16:36:40|181549.5|181459.5|181547.1|181457.1|181549.5|181459.5|181546.5|181456.5|4
1731429440000|2024-11-12 16:37:20|181550.1|181460.1|181551.4|181461.4|181551.4|181461.4|181548.4|181458.4|4
1731429450000|2024-11-12 16:37:30|181549.4|181459.4|181553.2|181463.2|181553.2|181463.2|181549.4|181459.4|5
1731429460000|2024-11-12 16:37:40|181548.2|181458.2|181548.6|181458.6|181556.6|181466.6|181548.2|181458.2|7
1731429470000|2024-11-12 16:37:50|181542.4|181452.4|181488.6|181398.6|181542.4|181452.4|181469.4|181379.4|21
1731429480000|2024-11-12 16:38:00|181483.5|181393.5|181487.3|181397.3|181489.6|181399.6|181483.5|181393.5|4
1731429490000|2024-11-12 16:38:10|181485|181395|181483.3|181393.3|181485|181395|181483.3|181393.3|2
1731429500000|2024-11-12 16:38:20|181485.2|181395.2|181490.7|181400.7|181490.7|181400.7|181482.8|181392.8|5
1731429510000|2024-11-12 16:38:30|181488.7|181398.7|181483.7|181393.7|181488.7|181398.7|181483.7|181393.7|2
1731429520000|2024-11-12 16:38:40|181487|181397|181497.3|181407.3|181497.3|181407.3|181487|181397|7
1731429530000|2024-11-12 16:38:50|181491.7|181401.7|181487.2|181397.2|181491.7|181401.7|181480|181390|6
1731429540000|2024-11-12 16:39:00|181484.2|181394.2|181483.4|181393.4|181484.2|181394.2|181483.4|181393.4|2
1731429550000|2024-11-12 16:39:10|181488.4|181398.4|181494.4|181404.4|181494.4|181404.4|181488.4|181398.4|2
1731429560000|2024-11-12 16:39:20|181496|181406|181496|181406|181496|181406|181496|181406|1
1731429570000|2024-11-12 16:39:30|181493.7|181403.7|181497.6|181407.6|181497.6|181407.6|181492.1|181402.1|4
1731429580000|2024-11-12 16:39:40|181495.3|181405.3|181491.5|181401.5|181495.3|181405.3|181488.1|181398.1|5
1731429590000|2024-11-12 16:39:50|181489.1|181399.1|181489.1|181399.1|181489.1|181399.1|181489.1|181399.1|1
1731429600000|2024-11-12 16:40:00|181486.8|181396.8|181481.9|181391.9|181486.8|181396.8|181480.4|181390.4|5
1731429610000|2024-11-12 16:40:10|181480.3|181390.3|181548.3|181458.3|181548.3|181458.3|181480.3|181390.3|9
1731429620000|2024-11-12 16:40:20|181553|181463|181574.7|181484.7|181574.7|181484.7|181553|181463|7
1731429630000|2024-11-12 16:40:30|181577.7|181487.7|181572.1|181482.1|181577.7|181487.7|181572.1|181482.1|4
1731429640000|2024-11-12 16:40:40|181573.1|181483.1|181566.3|181476.3|181573.1|181483.1|181566.3|181476.3|6
1731429650000|2024-11-12 16:40:50|181570.6|181480.6|181573.6|181483.6|181575.3|181485.3|181570.6|181480.6|4
1731429660000|2024-11-12 16:41:00|181571.6|181481.6|181569.1|181479.1|181571.6|181481.6|181563.9|181473.9|6
1731429670000|2024-11-12 16:41:10|181565.8|181475.8|181564.5|181474.5|181568.8|181478.8|181564.5|181474.5|7
1731429680000|2024-11-12 16:41:20|181563.2|181473.2|181567.4|181477.4|181567.4|181477.4|181558.2|181468.2|7
1731429690000|2024-11-12 16:41:30|181565.4|181475.4|181562.8|181472.8|181565.4|181475.4|181562.8|181472.8|2
1731429700000|2024-11-12 16:41:40|181561.4|181471.4|181557.3|181467.3|181561.4|181471.4|181552.7|181462.7|8
1731429710000|2024-11-12 16:41:50|181559.1|181469.1|181565.7|181475.7|181565.7|181475.7|181559.1|181469.1|3
1731429740000|2024-11-12 16:42:20|181563.7|181473.7|181566.4|181476.4|181567.7|181477.7|181563.7|181473.7|4
1731429750000|2024-11-12 16:42:30|181570.4|181480.4|181572.1|181482.1|181572.1|181482.1|181570.4|181480.4|2
1731429760000|2024-11-12 16:42:40|181567.7|181477.7|181561.7|181471.7|181569.1|181479.1|181560.4|181470.4|10
1731429770000|2024-11-12 16:42:50|181565.7|181475.7|181565.5|181475.5|181571.2|181481.2|181564.9|181474.9|9
1731429780000|2024-11-12 16:43:00|181568.5|181478.5|181569.5|181479.5|181569.5|181479.5|181565.5|181475.5|3
1731429800000|2024-11-12 16:43:20|181573.2|181483.2|181574.4|181484.4|181574.4|181484.4|181573.2|181483.2|2
1731429810000|2024-11-12 16:43:30|181572.1|181482.1|181699|181569|181704.8|181603.5|181572.1|181482.1|21
1731429820000|2024-11-12 16:43:40|181699.8|181569.8|181681.8|181551.8|181706.6|181576.6|181676.5|181546.5|5
1731429830000|2024-11-12 16:43:50|181683.6|181553.6|181754.4|181624.4|181757.4|181627.4|181672.8|181542.8|16
1731429840000|2024-11-12 16:44:00|181759.1|181629.1|181745|181615|181761.1|181631.1|181737|181607|11
1731429850000|2024-11-12 16:44:10|181755.3|181625.3|181749.5|181619.5|181755.7|181625.7|181734.1|181604.1|16
1731429860000|2024-11-12 16:44:20|181759.1|181629.1|181759.5|181629.5|181765.1|181635.1|181756.8|181626.8|6
1731429870000|2024-11-12 16:44:30|181759.4|181629.4|181759.4|181629.4|181759.4|181629.4|181759.4|181629.4|1
1731429880000|2024-11-12 16:44:40|181765.4|181635.4|181768.7|181678.7|181768.7|181678.7|181755.8|181625.8|5
1731429890000|2024-11-12 16:44:50|181770.5|181680.5|181781.1|181691.1|181782.8|181692.8|181770.5|181680.5|3
1731429900000|2024-11-12 16:45:00|181770.4|181680.4|181743.6|181613.6|181777|181687|181743.6|181613.6|9
1731429910000|2024-11-12 16:45:10|181749.3|181619.3|181716.3|181586.3|181749.3|181619.3|181716.3|181586.3|16
1731429920000|2024-11-12 16:45:20|181714.5|181584.5|181713.8|181583.8|181719.5|181589.5|181713.8|181583.8|3
1731429930000|2024-11-12 16:45:30|181718.8|181588.8|181722.5|181592.5|181722.5|181592.5|181718.8|181588.8|3
1731429940000|2024-11-12 16:45:40|181721.8|181591.8|181717.2|181587.2|181726.5|181596.5|181714.2|181584.2|8
1731429950000|2024-11-12 16:45:50|181714.2|181584.2|181717.2|181587.2|181718.2|181588.2|181714.2|181584.2|6
1731429960000|2024-11-12 16:46:00|181713.8|181583.8|181721.6|181631.6|181721.7|181631.6|181713.8|181583.8|5
1731429970000|2024-11-12 16:46:10|181723.6|181633.6|181723.6|181633.6|181725.2|181635.2|181723.6|181633.6|3
1731429980000|2024-11-12 16:46:20|181720.3|181630.3|181716.8|181586.8|181725.4|181630.3|181716.8|181586.8|5
1731429990000|2024-11-12 16:46:30|181721.1|181591.1|181719.9|181589.9|181721.1|181591.1|181716.4|181586.4|4
1731430000000|2024-11-12 16:46:40|181719.2|181589.2|181716.2|181586.2|181719.2|181589.2|181716.2|181586.2|2
1731430010000|2024-11-12 16:46:50|181714.5|181584.5|181716.2|181586.2|181719.8|181589.8|181714.5|181584.5|6
1731430020000|2024-11-12 16:47:00|181718.1|181588.1|181722.8|181592.8|181726.8|181596.8|181718.1|181588.1|4
1731430030000|2024-11-12 16:47:10|181793.6|181663.6|181809.7|181679.7|181812.1|181696.4|181776.8|181663.6|21
1731430040000|2024-11-12 16:47:20|181811.3|181681.3|181801.8|181671.8|181811.3|181681.3|181801.8|181671.8|5
1731430050000|2024-11-12 16:47:30|181806|181676|181816.1|181686.1|181816.1|181686.1|181806|181676|5
1731430060000|2024-11-12 16:47:40|181819.4|181689.4|181808.9|181678.9|181819.8|181689.8|181805.6|181675.6|9
1731430070000|2024-11-12 16:47:50|181811.9|181681.9|181809.2|181679.2|181822.5|181692.5|181809.2|181679.2|6
1731430080000|2024-11-12 16:48:00|181803.8|181673.8|181812.4|181682.4|181812.4|181682.4|181803.8|181673.8|4
1731430090000|2024-11-12 16:48:10|181806.1|181676.1|181809|181679|181810.7|181680.7|181802.7|181672.7|11
1731430100000|2024-11-12 16:48:20|181810.9|181680.9|181812.3|181682.3|181813.2|181683.2|181805|181675|7
1731430110000|2024-11-12 16:48:30|181816.7|181686.7|181825.9|181695.9|181825.9|181695.9|181816.7|181686.7|5
1731430120000|2024-11-12 16:48:40|181828.5|181698.5|181815.9|181685.9|181836.8|181706.8|181811.5|181681.5|7
1731430130000|2024-11-12 16:48:50|181809.5|181679.5|181809.6|181679.6|181811.9|181681.9|181806.2|181676.2|6
1731430140000|2024-11-12 16:49:00|181812.9|181682.9|181810.2|181680.2|181813.2|181683.2|181806.9|181676.9|6
1731430150000|2024-11-12 16:49:10|181815.2|181685.2|181816.8|181686.8|181816.8|181686.8|181805.2|181675.2|9
1731430160000|2024-11-12 16:49:20|181818.5|181688.5|181812.7|181682.7|181818.5|181688.5|181800.6|181670.6|13
1731430170000|2024-11-12 16:49:30|181814.5|181684.5|181812.7|181682.7|181814.5|181684.5|181807.8|181677.8|4
1731430180000|2024-11-12 16:49:40|181806.2|181676.2|181812.9|181682.9|181833.6|181703.6|181806.2|181676.2|10
1731430190000|2024-11-12 16:49:50|181814.5|181684.5|181827.4|181697.4|181827.4|181697.4|181814.5|181684.5|8
1731430200000|2024-11-12 16:50:00|181824|181694|181812.6|181682.6|181824|181694|181806.9|181676.9|8
1731430210000|2024-11-12 16:50:10|181805.6|181675.6|181803.7|181673.7|181805.6|181675.6|181803.7|181673.7|2
1731430220000|2024-11-12 16:50:20|181801.3|181671.3|181715.3|181585.3|181801.3|181671.3|181715.3|181585.3|7
1731430230000|2024-11-12 16:50:30|181713.6|181583.6|181704.3|181574.3|181713.6|181583.6|181704.3|181574.3|5
1731430240000|2024-11-12 16:50:40|181706.2|181576.2|181711.3|181581.3|181716.3|181586.3|181706.2|181576.2|7
1731430250000|2024-11-12 16:50:50|181709.8|181579.8|181710.2|181580.2|181710.2|181580.2|181708.2|181578.2|3
1731430260000|2024-11-12 16:51:00|181706.8|181576.8|181703.2|181573.2|181714.2|181584.2|181696.9|181566.9|6
1731430270000|2024-11-12 16:51:10|181704.9|181574.9|181710.4|181580.4|181713.7|181583.7|181704.9|181574.9|4
1731430280000|2024-11-12 16:51:20|181712|181582|181720.1|181590.1|181720.1|181590.1|181712|181582|3
1731430290000|2024-11-12 16:51:30|181721.7|181591.7|181714.1|181584.1|181723.4|181593.4|181714.1|181584.1|6
1731430300000|2024-11-12 16:51:40|181712.8|181582.8|181698.9|181568.9|181712.8|181582.8|181698.9|181568.9|6
1731430310000|2024-11-12 16:51:50|181697.2|181567.2|181677.9|181547.9|181697.2|181567.2|181673.9|181543.9|9
1731430320000|2024-11-12 16:52:00|181683.6|181553.6|181683.7|181553.7|181689.9|181559.9|181678|181548|7
1731430330000|2024-11-12 16:52:10|181677.7|181547.7|181681.3|181551.3|181681.3|181551.3|181677.7|181547.7|2
1731430340000|2024-11-12 16:52:20|181653.7|181523.7|181622.1|181492.1|181653.7|181523.7|181622.1|181492.1|20
1731430350000|2024-11-12 16:52:30|181627.4|181497.4|181618.7|181488.7|181627.4|181497.4|181618.7|181488.7|5
1731430360000|2024-11-12 16:52:40|181624.3|181494.3|181630.3|181500.3|181636.6|181506.6|181624.3|181494.3|4
1731430370000|2024-11-12 16:52:50|181625.6|181495.6|181630|181500|181636.6|181506.6|181619.3|181489.3|7
1731430380000|2024-11-12 16:53:00|181621.3|181491.3|181598.9|181468.9|181627|181497|181590.5|181460.5|19
1731430390000|2024-11-12 16:53:10|181592.6|181462.6|181593.2|181463.2|181599.2|181469.2|181592.6|181462.6|3
1731430400000|2024-11-12 16:53:20|181599.6|181469.6|181598.9|181468.9|181599.6|181469.6|181591.9|181461.9|3
1731430410000|2024-11-12 16:53:30|181600.4|181470.4|181546|181456|181616.3|181486.3|181546|181454.5|8
1731430430000|2024-11-12 16:53:50|181548.2|181458.2|181612.5|181482.5|181620.2|181490.2|181548.2|181458.2|6
1731430440000|2024-11-12 16:54:00|181607.9|181477.9|181619.8|181489.8|181621.8|181491.8|181607.9|181477.9|10
1731430450000|2024-11-12 16:54:10|181630.7|181500.7|181627|181497|181636.5|181506.5|181627|181497|3
1731430460000|2024-11-12 16:54:20|181624.7|181494.7|181631|181501|181631|181501|181624.7|181494.7|3
1731430470000|2024-11-12 16:54:30|181641.6|181511.6|181644.6|181514.6|181647.6|181517.6|181641.6|181511.6|4
1731430480000|2024-11-12 16:54:40|181642.6|181512.6|181631.4|181501.4|181642.6|181512.6|181631.4|181501.4|3
1731430490000|2024-11-12 16:54:50|181633.1|181503.1|181642.8|181512.8|181642.8|181512.8|181633.1|181503.1|4
1731430500000|2024-11-12 16:55:00|181644.4|181514.4|181648.5|181518.5|181651.9|181521.9|181644.4|181514.4|5
1731430510000|2024-11-12 16:55:10|181650.1|181520.1|181662.9|181532.9|181662.9|181532.9|181650.1|181520.1|3
1731430520000|2024-11-12 16:55:20|181664.7|181534.7|181668.2|181538.2|181668.2|181538.2|181664.7|181534.7|3
1731430530000|2024-11-12 16:55:30|181664.6|181534.6|181662.2|181532.2|181664.6|181534.6|181662.2|181532.2|2
1731430540000|2024-11-12 16:55:40|181664|181534|181696.3|181566.3|181709.1|181579.1|181664|181534|7
1731430550000|2024-11-12 16:55:50|181690.3|181560.3|181686.3|181556.3|181690.3|181560.3|181682.9|181552.9|4
1731430570000|2024-11-12 16:56:10|181688.5|181558.5|181708.5|181578.5|181708.5|181578.5|181686.8|181556.8|6
1731430580000|2024-11-12 16:56:20|181710.1|181580.1|181710.1|181580.1|181713.4|181583.4|181706.5|181576.5|5
1731430590000|2024-11-12 16:56:30|181712.3|181582.3|181706.4|181576.4|181713.1|181583.1|181697.7|181567.7|8
1731430600000|2024-11-12 16:56:40|181717.9|181587.9|181718.2|181588.2|181718.2|181588.2|181706.5|181576.5|6
1731430610000|2024-11-12 16:56:50|181712.6|181582.6|181734.8|181604.8|181734.8|181604.8|181704.2|181574.2|7
1731430620000|2024-11-12 16:57:00|181744.2|181614.2|181747.8|181617.8|181747.8|181617.8|181744.2|181614.2|3
1731430630000|2024-11-12 16:57:10|181749.9|181619.9|181753.9|181623.9|181756.5|181626.5|181749.9|181619.9|4
1731430640000|2024-11-12 16:57:20|181749.2|181619.2|181783.1|181653.1|181791.8|181683.9|181749.2|181619.2|12
1731430650000|2024-11-12 16:57:30|181790.1|181660.1|181782|181652|181792.3|181662.3|181782|181652|5
1731430660000|2024-11-12 16:57:40|181790.3|181660.3|181793.2|181663.2|181799.2|181669.2|181784.6|181654.6|12
1731430670000|2024-11-12 16:57:50|181787.6|181657.6|181779.7|181649.7|181792.5|181662.5|181775.6|181645.6|13
1731430680000|2024-11-12 16:58:00|181775.8|181645.8|181775.2|181645.2|181785.1|181655.1|181774.3|181644.3|11
1731430690000|2024-11-12 16:58:10|181776.6|181646.6|181787.7|181657.7|181794.5|181664.5|181776.6|181646.6|8
1731430700000|2024-11-12 16:58:20|181792.8|181662.8|181791.3|181661.3|181792.8|181662.8|181791.3|181661.3|2
1731430710000|2024-11-12 16:58:30|181795.7|181665.7|181798.2|181668.2|181799.8|181669.8|181791.3|181661.3|6
1731430720000|2024-11-12 16:58:40|181793.5|181663.5|181806.2|181676.2|181824.6|181694.6|181793.5|181663.5|9
1731430730000|2024-11-12 16:58:50|181826|181696|181824.3|181694.3|181830|181700|181821|181691|5
1731430740000|2024-11-12 16:59:00|181822.8|181692.8|181822.8|181692.8|181822.8|181692.8|181822.8|181692.8|1
1731430750000|2024-11-12 16:59:10|181825.1|181695.1|181812.4|181722.4|181825.1|181726.2|181810.8|181695.1|6
1731430760000|2024-11-12 16:59:20|181809.8|181719.8|181801.8|181711.8|181809.8|181719.8|181801.8|181711.8|4
1731430770000|2024-11-12 16:59:30|181803.8|181713.8|181806.6|181716.6|181813.1|181723.1|181803.8|181713.8|6
1731430780000|2024-11-12 16:59:40|181803.9|181713.9|181760.3|181670.3|181803.9|181713.9|181756|181666|6
1731430790000|2024-11-12 16:59:50|181760.6|181670.6|181774.3|181684.3|181790.1|181700.1|181758.3|181668.3|14
1731430800000|2024-11-12 17:00:00|181772.3|181682.3|181777.8|181687.8|181791.7|181687.8|181772.3|181643.6|24
1731430810000|2024-11-12 17:00:10|181773.1|181683.1|181812.1|181682.1|181818.6|181689.8|181773.1|181675.1|11
1731430820000|2024-11-12 17:00:20|181810|181680|181818.9|181688.9|181825.2|181695.2|181806.4|181676.4|17
1731430830000|2024-11-12 17:00:30|181820.6|181690.6|181824.8|181694.8|181824.8|181694.8|181815.5|181685.5|14
1731430840000|2024-11-12 17:00:40|181820.8|181690.8|181817.6|181727.6|181832.4|181727.6|181815.8|181690.8|13
1731430850000|2024-11-12 17:00:50|181807.9|181717.9|181806|181676|181819.3|181717.9|181802|181672|12
1731430860000|2024-11-12 17:01:00|181802.7|181672.7|181805.2|181675.2|181807.5|181677.5|181801.3|181671.3|6
1731430870000|2024-11-12 17:01:10|181809.8|181679.8|181822.5|181692.5|181822.5|181692.5|181809.8|181679.8|11
1731430880000|2024-11-12 17:01:20|181824.2|181694.2|181819.9|181689.9|181824.2|181694.2|181819.9|181689.9|4
1731430890000|2024-11-12 17:01:30|181824.2|181694.2|181824.3|181694.3|181824.3|181725.3|181804|181689.7|9
1731430900000|2024-11-12 17:01:40|181825.8|181695.8|181817|181687|181829.3|181699.3|181811.9|181681.9|13
1731430910000|2024-11-12 17:01:50|181813.3|181683.3|181803.3|181673.3|181813.3|181683.3|181784.1|181654.1|12
1731430920000|2024-11-12 17:02:00|181808.3|181678.3|181811.1|181681.1|181818.2|181688.2|181804.9|181674.9|15
1731430930000|2024-11-12 17:02:10|181816.4|181686.4|181815.5|181685.5|181823.3|181693.3|181810.5|181680.5|19
1731430940000|2024-11-12 17:02:20|181811.8|181681.8|181820.8|181690.8|181820.8|181690.8|181801.2|181671.2|18
1731430950000|2024-11-12 17:02:30|181819.1|181689.1|181819.4|181689.4|181822.7|181692.7|181805.4|181675.4|6
1731430960000|2024-11-12 17:02:40|181823.1|181693.1|181835.7|181705.7|181838.3|181708.3|181823.1|181693.1|12
1731430970000|2024-11-12 17:02:50|181832.3|181702.3|181860.6|181730.6|181860.6|181730.6|181832.3|181702.3|6
1731430980000|2024-11-12 17:03:00|181856.9|181726.9|181863.5|181733.5|181863.5|181733.5|181851.1|181721.1|5
1731430990000|2024-11-12 17:03:10|181855.5|181725.5|181859.8|181729.8|181859.8|181729.8|181855.5|181725.5|2
1731431010000|2024-11-12 17:03:30|181855.2|181725.2|181855.2|181725.2|181855.2|181725.2|181855.2|181725.2|1
1731431020000|2024-11-12 17:03:40|181857.5|181727.5|181856.6|181726.6|181864.1|181734.1|181856.6|181726.6|6
1731431030000|2024-11-12 17:03:50|181858.1|181728.1|181871.4|181741.4|181871.4|181741.4|181858.1|181728.1|4
1731431040000|2024-11-12 17:04:00|181868.7|181738.7|181865.5|181735.5|181868.7|181738.7|181857.3|181727.3|7
1731431050000|2024-11-12 17:04:10|181863.5|181733.5|181896.6|181766.6|181903.2|181773.2|181863.5|181733.5|14
1731431060000|2024-11-12 17:04:20|181898.3|181768.3|181893.6|181763.6|181906.7|181776.7|181893.6|181763.6|5
1731431070000|2024-11-12 17:04:30|181888.3|181758.3|181895.9|181765.9|181900.2|181770.2|181888.3|181758.3|5
1731431080000|2024-11-12 17:04:40|181894.1|181764.1|181868.7|181738.7|181894.1|181764.1|181868.4|181738.4|10
1731431090000|2024-11-12 17:04:50|181863.8|181733.8|181866.4|181736.4|181866.4|181736.4|181863.5|181733.5|4
1731431100000|2024-11-12 17:05:00|181868.1|181738.1|181854.9|181724.9|181882.5|181752.5|181853.7|181723.7|13
1731431110000|2024-11-12 17:05:10|181856.6|181726.6|181854.6|181724.6|181862.7|181732.7|181852.3|181722.3|8
1731431120000|2024-11-12 17:05:20|181853.1|181723.1|181841|181711|181853.1|181723.1|181831|181701|6
1731431130000|2024-11-12 17:05:30|181836|181706|181818.2|181688.2|181836|181706|181818.2|181688.2|5
1731431140000|2024-11-12 17:05:40|181813.5|181683.5|181808.3|181678.3|181815.2|181685.2|181808.3|181678.3|7
1731431150000|2024-11-12 17:05:50|181809.9|181679.9|181810.6|181680.6|181816.6|181686.6|181809.9|181679.9|3
1731431160000|2024-11-12 17:06:00|181809.2|181679.2|181801.7|181671.7|181809.2|181679.2|181801.7|181671.7|3
1731431170000|2024-11-12 17:06:10|181798.3|181668.3|181792.2|181662.2|181809.9|181679.9|181792.2|181662.2|5
1731431180000|2024-11-12 17:06:20|181802.8|181672.8|181787.5|181657.5|181802.8|181672.8|181787|181657|8
1731431190000|2024-11-12 17:06:30|181796.1|181666.1|181788.2|181658.2|181796.1|181666.1|181788.2|181658.2|6
1731431200000|2024-11-12 17:06:40|181785.7|181655.7|181768.8|181638.8|181785.7|181655.7|181760.9|181630.9|11
1731431210000|2024-11-12 17:06:50|181767.1|181637.1|181781.5|181651.5|181781.5|181651.5|181765.2|181635.2|6
1731431220000|2024-11-12 17:07:00|181783.3|181653.3|181749.5|181659.5|181822.1|181692.1|181740.5|181650.5|24
1731431230000|2024-11-12 17:07:10|181751.8|181661.8|181824.6|181694.6|181824.6|181694.6|181745.1|181655.1|15
1731431240000|2024-11-12 17:07:20|181824|181694|181794.2|181704.2|181825.7|181704.2|181765|181675|10
1731431250000|2024-11-12 17:07:30|181796.2|181706.2|181806.4|181676.4|181817.3|181706.2|181796.2|181676.4|5
1731431260000|2024-11-12 17:07:40|181811.2|181681.2|181803.3|181673.3|181816.9|181686.9|181803.3|181673.3|7
1731431270000|2024-11-12 17:07:50|181801.6|181671.6|181810.1|181680.1|181812.8|181682.8|181724.6|181634.6|18
1731431280000|2024-11-12 17:08:00|181803.3|181673.3|181806.7|181676.7|181807.8|181677.8|181745.8|181654|10
1731431290000|2024-11-12 17:08:10|181804.3|181674.3|181767.9|181677.9|181804.3|181685.6|181733.8|181643.8|11
1731431300000|2024-11-12 17:08:20|181769.6|181679.6|181750.5|181660.5|181809.8|181679.8|181736.5|181646.5|12
1731431310000|2024-11-12 17:08:30|181747.6|181657.6|181720.8|181630.8|181747.6|181657.6|181720.8|181630.8|4
1731431320000|2024-11-12 17:08:40|181717.7|181627.7|181732.5|181642.5|181732.5|181642.5|181714.9|181624.9|8
1731431330000|2024-11-12 17:08:50|181731.5|181641.5|181731.9|181641.9|181735.6|181645.6|181726.5|181636.5|15
1731431340000|2024-11-12 17:09:00|181730.6|181640.6|181731.9|181641.9|181731.9|181641.9|181730.6|181640.6|2
1731431350000|2024-11-12 17:09:10|181733.6|181643.6|181734.6|181644.6|181734.6|181644.6|181729.9|181639.9|5
1731431360000|2024-11-12 17:09:20|181726.3|181636.3|181738.1|181648.1|181738.1|181648.1|181726.3|181636.3|9
1731431370000|2024-11-12 17:09:30|181739.8|181649.8|181749.4|181659.4|181749.4|181659.4|181739.8|181649.8|6
1731431380000|2024-11-12 17:09:40|181752.7|181662.7|181750|181660|181752.7|181662.7|181745.4|181655.4|4
1731431390000|2024-11-12 17:09:50|181747.4|181657.4|181747.4|181657.4|181747.4|181657.4|181747.4|181657.4|1
1731431400000|2024-11-12 17:10:00|181797.1|181667.1|181825.6|181695.6|181825.6|181695.6|181797.1|181667.1|16
1731431410000|2024-11-12 17:10:10|181822.9|181692.9|181826.8|181696.8|181829.1|181699.1|181817.2|181687.2|8
1731431420000|2024-11-12 17:10:20|181823.8|181693.8|181817.9|181687.9|181823.8|181693.8|181817.9|181687.9|4
1731431430000|2024-11-12 17:10:30|181816.3|181686.3|181813.1|181683.1|181816.3|181686.3|181804.5|181674.5|8
1731431440000|2024-11-12 17:10:40|181808.7|181678.7|181820.2|181690.2|181823.2|181693.2|181807.1|181677.1|8
1731431450000|2024-11-12 17:10:50|181817.2|181687.2|181817.2|181687.2|181817.2|181687.2|181817.2|181687.2|1
1731431460000|2024-11-12 17:11:00|181821.2|181691.2|181821.1|181691.1|181823.8|181693.8|181817.5|181687.5|6
1731431470000|2024-11-12 17:11:10|181818.1|181688.1|181808.3|181678.3|181818.1|181688.1|181771.1|181641.1|8
1731431480000|2024-11-12 17:11:20|181806.2|181676.2|181809.9|181679.9|181809.9|181679.9|181793.8|181663.8|7
1731431490000|2024-11-12 17:11:30|181813.3|181683.3|181777.7|181647.7|181815|181685|181777.7|181647.7|9
1731431500000|2024-11-12 17:11:40|181766.3|181676.3|181766.3|181676.3|181766.3|181676.3|181766.3|181676.3|1
1731431510000|2024-11-12 17:11:50|181767.8|181677.8|181765.5|181675.5|181767.8|181677.8|181765.5|181675.5|3
1731431520000|2024-11-12 17:12:00|181761.8|181671.8|181765.4|181675.4|181767|181677|181761.8|181671.8|5
1731431530000|2024-11-12 17:12:10|181766.7|181676.7|181841.8|181751.8|181844.6|181754.6|181766.7|181676.7|22
1731431540000|2024-11-12 17:12:20|181838.8|181748.8|181845.8|181755.8|181845.8|181755.8|181833.8|181743.8|6
1731431550000|2024-11-12 17:12:30|181848.8|181758.8|181890.7|181760.7|181890.7|181778.4|181848.8|181758.8|8
1731431560000|2024-11-12 17:12:40|181895.4|181765.4|181897|181767|181899|181769|181887.7|181757.7|12
1731431570000|2024-11-12 17:12:50|181898.8|181768.8|181898.8|181768.8|181898.8|181768.8|181898.8|181768.8|1
1731431580000|2024-11-12 17:13:00|181903.5|181773.5|181888.5|181758.5|181903.5|181773.5|181885.3|181755.3|7
1731431590000|2024-11-12 17:13:10|181886.5|181756.5|181887.6|181757.6|181892.9|181762.9|181880.3|181750.3|12
1731431600000|2024-11-12 17:13:20|181889.6|181759.6|181897.4|181767.4|181897.4|181767.4|181884.2|181754.2|8
1731431610000|2024-11-12 17:13:30|181899|181769|181891|181761|181899|181769|181888.4|181758.4|5
1731431620000|2024-11-12 17:13:40|181883.4|181753.4|181881.6|181751.6|181887.1|181757.1|181881.6|181751.6|4
1731431630000|2024-11-12 17:13:50|181884.6|181754.6|181885|181755|181888.6|181758.6|181881|181751|13
1731431640000|2024-11-12 17:14:00|181886.6|181756.6|181886.9|181756.9|181888|181758|181883.3|181753.3|7
1731431650000|2024-11-12 17:14:10|181884.9|181754.9|181880|181750|181888.4|181758.4|181874.6|181744.6|10
1731431660000|2024-11-12 17:14:20|181883.3|181753.3|181871.1|181741.1|181883.3|181753.3|181871.1|181741.1|4
1731431670000|2024-11-12 17:14:30|181867.4|181737.4|181864.7|181734.7|181871.4|181741.4|181862.8|181732.8|8
1731431680000|2024-11-12 17:14:40|181861.7|181731.7|181853.9|181723.9|181861.7|181731.7|181849.2|181719.2|7
1731431690000|2024-11-12 17:14:50|181852.1|181722.1|181855.5|181725.5|181865.5|181735.5|181830.9|181700.9|12
1731431700000|2024-11-12 17:15:00|181859.7|181729.7|181843.7|181713.7|181859.7|181729.7|181843.7|181713.7|7
1731431710000|2024-11-12 17:15:10|181841.9|181711.9|181837|181707|181841.9|181711.9|181834.5|181704.5|7
1731431720000|2024-11-12 17:15:20|181835.5|181705.5|181837.8|181707.8|181837.8|181707.8|181832.2|181702.2|3
1731431730000|2024-11-12 17:15:30|181839.6|181709.6|181892.5|181762.5|181892.5|181762.5|181839.6|181709.6|10
1731431740000|2024-11-12 17:15:40|181890.5|181760.5|181879.8|181749.8|181892.5|181762.5|181879.8|181749.8|4
1731431750000|2024-11-12 17:15:50|181883.5|181753.5|181888.3|181758.3|181895.8|181765.8|181880.5|181750.5|12
1731431760000|2024-11-12 17:16:00|181888.2|181758.2|181895.3|181765.3|181895.3|181765.3|181883.1|181753.1|9
1731431770000|2024-11-12 17:16:10|181897|181767|181906.2|181776.2|181906.2|181776.2|181897|181767|5
1731431780000|2024-11-12 17:16:20|181904.4|181774.4|181890.9|181760.9|181904.4|181774.4|181887.6|181757.6|8
1731431790000|2024-11-12 17:16:30|181890.5|181760.5|181889.5|181759.5|181892.5|181762.5|181885.2|181755.2|9
1731431800000|2024-11-12 17:16:40|181884.5|181754.5|181856.6|181726.6|181888.2|181758.2|181856.6|181726.6|11
1731431810000|2024-11-12 17:16:50|181852.9|181722.9|181866|181736|181869.5|181739.5|181852.9|181722.9|9
1731431820000|2024-11-12 17:17:00|181857|181727|181840.9|181710.9|181861.6|181731.6|181838.9|181708.9|9
1731431830000|2024-11-12 17:17:10|181838.5|181708.5|181838.5|181708.5|181839.5|181709.5|181826.1|181696.1|11
1731431840000|2024-11-12 17:17:20|181834.5|181704.5|181841|181711|181841|181711|181829.2|181699.2|10
1731431850000|2024-11-12 17:17:30|181835|181705|181836.7|181706.7|181841|181711|181835|181705|7
1731431860000|2024-11-12 17:17:40|181833.3|181703.3|181831.1|181701.1|181833.3|181703.3|181831.1|181701.1|2
1731431870000|2024-11-12 17:17:50|181833.1|181703.1|181801.5|181671.5|181833.1|181703.1|181801.5|181671.5|9
1731431880000|2024-11-12 17:18:00|181798.8|181668.8|181771.4|181641.4|181798.8|181668.8|181771.4|181641.4|8
1731431890000|2024-11-12 17:18:10|181775.7|181645.7|181766|181676|181778.9|181676|181763.9|181645.7|6
1731431900000|2024-11-12 17:18:20|181762.6|181672.6|181761.3|181671.3|181770.3|181680.3|181761.3|181671.3|7
1731431910000|2024-11-12 17:18:30|181765.3|181675.3|181759.1|181669.1|181765.3|181675.3|181754.8|181664.8|15
1731431920000|2024-11-12 17:18:40|181763.5|181673.5|181769.7|181679.7|181771.7|181681.7|181763.5|181673.5|5
1731431930000|2024-11-12 17:18:50|181771.4|181681.4|181761.1|181671.1|181775.7|181685.7|181761.1|181671.1|11
1731431940000|2024-11-12 17:19:00|181764.5|181674.5|181761.1|181671.1|181770.8|181680.8|181758.7|181668.7|10
1731431950000|2024-11-12 17:19:10|181765.7|181675.7|181797|181707|181799|181709|181765.7|181675.7|20
1731431960000|2024-11-12 17:19:20|181794|181704|181790.8|181700.8|181796.6|181706.6|181780.1|181690.1|16
1731431970000|2024-11-12 17:19:30|181787.5|181697.5|181785.1|181695.1|181789.8|181699.8|181782.8|181692.8|6
1731431980000|2024-11-12 17:19:40|181780.5|181690.5|181785.2|181695.2|181789.1|181699.1|181777.5|181687.5|8
1731431990000|2024-11-12 17:19:50|181780.2|181690.2|181787.6|181697.6|181788.5|181698.5|181779.2|181689.2|11
1731432000000|2024-11-12 17:20:00|181783.2|181693.2|181789.4|181699.4|181792.4|181702.4|181779.2|181689.2|10
1731432010000|2024-11-12 17:20:10|181793.7|181703.7|181795.4|181705.4|181797.4|181707.4|181791|181701|7
1731432020000|2024-11-12 17:20:20|181797.3|181707.3|181793.3|181703.3|181801|181711|181793.3|181703.3|4
1731432030000|2024-11-12 17:20:30|181791.9|181701.9|181797.9|181707.9|181797.9|181707.9|181786.6|181696.6|7
1731432040000|2024-11-12 17:20:40|181800.5|181710.5|181794.4|181704.4|181800.9|181710.9|181791.4|181701.4|9
1731432050000|2024-11-12 17:20:50|181782.4|181692.4|181781.4|181691.4|181782.7|181692.7|181776.4|181686.4|9
1731432060000|2024-11-12 17:21:00|181778.4|181688.4|181766.8|181636.8|181784.1|181694.1|181765.4|181635.4|8
1731432070000|2024-11-12 17:21:10|181762.1|181632.1|181777.5|181647.5|181777.5|181647.5|181762.1|181632.1|7
1731432080000|2024-11-12 17:21:20|181773|181643|181770.1|181640.1|181773|181643|181768.2|181638.2|5
1731432090000|2024-11-12 17:21:30|181773.8|181643.8|181791.8|181661.8|181795.4|181665.4|181773.8|181643.8|6
1731432100000|2024-11-12 17:21:40|181787.4|181657.4|181793.1|181663.1|181793.1|181663.1|181787.4|181657.4|2
1731432110000|2024-11-12 17:21:50|181798.8|181668.8|181805.9|181675.9|181808.6|181678.6|181798.8|181668.8|6
1731432120000|2024-11-12 17:22:00|181801.3|181671.3|181792.8|181662.8|181807.6|181677.6|181792.1|181662.1|14
1731432130000|2024-11-12 17:22:10|181797.1|181667.1|181804.6|181674.6|181804.6|181674.6|181793.5|181663.5|6
1731432140000|2024-11-12 17:22:20|181806.2|181676.2|181801.9|181671.9|181806.2|181676.2|181797.2|181667.2|9
1731432150000|2024-11-12 17:22:30|181798.2|181668.2|181798.5|181668.5|181802.8|181672.8|181789.3|181659.3|12
1731432160000|2024-11-12 17:22:40|181802.5|181672.5|181793.4|181703.4|181805.2|181703.6|181791.6|181666.2|12
1731432170000|2024-11-12 17:22:50|181794.1|181704.1|181791.2|181701.2|181794.1|181704.1|181789.8|181699.8|6
1731432180000|2024-11-12 17:23:00|181789.2|181699.2|181792.7|181662.7|181792.7|181699.2|181773.6|181660.9|10
1731432190000|2024-11-12 17:23:10|181797|181667|181797.9|181667.9|181802.3|181672.3|181791.4|181661.4|9
1731432200000|2024-11-12 17:23:20|181801.6|181671.6|181801.8|181671.8|181808.1|181678.1|181792.8|181662.8|11
1731432210000|2024-11-12 17:23:30|181800.1|181670.1|181777.6|181647.6|181801.5|181671.5|181777.6|181647.6|7
1731432220000|2024-11-12 17:23:40|181775.2|181645.2|181776.7|181646.7|181778.9|181648.9|181775.2|181645.2|4
1731432230000|2024-11-12 17:23:50|181774.3|181644.3|181768.2|181638.2|181774.3|181644.3|181763.6|181633.6|8
1731432240000|2024-11-12 17:24:00|181769.8|181639.8|181770.8|181640.8|181774.1|181644.1|181766.1|181636.1|8
1731432250000|2024-11-12 17:24:10|181772.5|181642.5|181775.4|181645.4|181777.7|181647.7|181769.5|181639.5|8
1731432260000|2024-11-12 17:24:20|181777.1|181647.1|181779.1|181649.1|181781.1|181651.1|181777.1|181647.1|3
1731432270000|2024-11-12 17:24:30|181777.3|181647.3|181772.6|181642.6|181777.3|181647.3|181771.2|181641.2|10
1731432280000|2024-11-12 17:24:40|181773.9|181643.9|181768.3|181638.3|181773.9|181643.9|181766|181636|5
1731432290000|2024-11-12 17:24:50|181770|181640|181770|181640|181770.3|181640.3|181770|181640|3
1731432300000|2024-11-12 17:25:00|181759.5|181629.5|181752|181622|181759.5|181629.5|181748.6|181618.6|7
1731432310000|2024-11-12 17:25:10|181755|181625|181752.7|181622.7|181763.6|181633.6|181751.4|181621.4|13
1731432320000|2024-11-12 17:25:20|181756.4|181626.4|181757.4|181627.4|181761.7|181631.7|181753.7|181623.7|6
1731432330000|2024-11-12 17:25:30|181761.1|181631.1|181756.9|181626.9|181765.4|181635.4|181754.5|181624.5|11
1731432340000|2024-11-12 17:25:40|181759.5|181629.5|181752.9|181622.9|181765.5|181635.5|181747.2|181617.2|11
1731432350000|2024-11-12 17:25:50|181750.2|181620.2|181754.5|181624.5|181761.5|181631.5|181750.2|181620.2|17
1731432360000|2024-11-12 17:26:00|181757.5|181627.5|181752.9|181622.9|181758.4|181628.4|181751.9|181621.9|10
1731432370000|2024-11-12 17:26:10|181761.5|181631.5|181772.5|181642.5|181773.2|181643.2|181752.2|181622.2|10
1731432380000|2024-11-12 17:26:20|181770.2|181640.2|181756.8|181626.8|181770.2|181640.2|181755.2|181625.2|9
1731432390000|2024-11-12 17:26:30|181755|181625|181753.6|181623.6|181755.5|181625.5|181750.7|181620.7|6
1731432400000|2024-11-12 17:26:40|181756.3|181626.3|181761.8|181631.8|181761.8|181631.8|181752|181622|10
1731432410000|2024-11-12 17:26:50|181764.4|181634.4|181768|181638|181770|181640|181764.4|181634.4|8
1731432420000|2024-11-12 17:27:00|181763.7|181633.7|181755|181625|181769|181639|181755|181625|8
1731432430000|2024-11-12 17:27:10|181758.3|181628.3|181762.8|181632.8|181765.7|181635.7|181758.3|181628.3|8
1731432440000|2024-11-12 17:27:20|181757.8|181627.8|181751.2|181621.2|181757.8|181627.8|181751.2|181621.2|4
1731432450000|2024-11-12 17:27:30|181757.6|181627.6|181752.2|181622.2|181757.6|181627.6|181752.2|181622.2|4
1731432460000|2024-11-12 17:27:40|181754.5|181624.5|181774.6|181644.6|181774.6|181644.6|181754.5|181624.5|7
1731432470000|2024-11-12 17:27:50|181776.1|181646.1|181775.9|181645.9|181776.1|181646.1|181772.4|181642.4|5
1731432480000|2024-11-12 17:28:00|181775.8|181645.8|181777.2|181647.2|181777.2|181647.2|181775.8|181645.8|2
1731432490000|2024-11-12 17:28:10|181779.1|181649.1|181765.1|181675.1|181779.1|181675.1|181763.8|181649.1|3
1731432500000|2024-11-12 17:28:20|181763.3|181673.3|181757.7|181667.7|181766.7|181676.7|181752.3|181662.3|7
1731432510000|2024-11-12 17:28:30|181759.5|181669.5|181757.1|181667.1|181759.5|181669.5|181757.1|181667.1|3
1731432520000|2024-11-12 17:28:40|181757.5|181667.5|181756.6|181666.6|181757.5|181667.5|181755.3|181665.3|3
1731432530000|2024-11-12 17:28:50|181755.6|181665.6|181758.4|181668.4|181763.4|181673.4|181755.6|181665.6|6
1731432540000|2024-11-12 17:29:00|181757.1|181667.1|181754.3|181664.3|181758.4|181668.4|181752|181662|7
1731432550000|2024-11-12 17:29:10|181751|181661|181734.7|181644.7|181751|181661|181733.4|181643.4|12
1731432560000|2024-11-12 17:29:20|181734.4|181644.4|181739.1|181649.1|181740.8|181650.8|181734.4|181644.4|5
1731432570000|2024-11-12 17:29:30|181736.4|181646.4|181729.7|181639.7|181736.4|181646.4|181726.7|181636.7|6
1731432580000|2024-11-12 17:29:40|181732|181642|181729.3|181639.3|181734.3|181644.3|181727.3|181637.3|12
1731432590000|2024-11-12 17:29:50|181728.7|181638.7|181730.4|181640.4|181739.2|181649.2|181728.7|181638.7|8
1731432600000|2024-11-12 17:30:00|181727|181637|181730.6|181640.6|181730.6|181640.6|181718.3|181628.3|11
1731432610000|2024-11-12 17:30:10|181727.3|181637.3|181721.5|181631.5|181727.3|181637.3|181719.2|181629.2|12
1731432620000|2024-11-12 17:30:20|181718.8|181628.8|181721.8|181631.8|181721.8|181631.8|181718.8|181628.8|2
1731432630000|2024-11-12 17:30:30|181717.2|181627.2|181715.8|181625.8|181717.2|181627.2|181715.8|181625.8|2
1731432640000|2024-11-12 17:30:40|181718.2|181628.2|181718.4|181628.4|181718.4|181628.4|181716.5|181626.5|8
1731432650000|2024-11-12 17:30:50|181717.4|181627.4|181718.4|181628.4|181720|181630|181716.7|181626.7|8
1731432660000|2024-11-12 17:31:00|181721.7|181631.7|181722.9|181632.9|181727.6|181637.6|181720.9|181630.9|7
1731432670000|2024-11-12 17:31:10|181720.9|181630.9|181720.4|181630.4|181727.5|181637.5|181720.4|181630.4|9
1731432680000|2024-11-12 17:31:20|181722.1|181632.1|181723.5|181633.5|181727.5|181637.5|181722.1|181632.1|5
1731432690000|2024-11-12 17:31:30|181721.5|181631.5|181706|181616|181724.2|181634.2|181706|181616|10
1731432700000|2024-11-12 17:31:40|181703.9|181613.9|181709.1|181619.1|181733|181643|181697.1|181607.1|25
1731432710000|2024-11-12 17:31:50|181711.1|181621.1|181728.5|181638.5|181728.5|181638.5|181711.1|181621.1|16
1731432720000|2024-11-12 17:32:00|181739.4|181649.4|181729.7|181639.7|181739.4|181649.4|181729.7|181639.7|10
1731432730000|2024-11-12 17:32:10|181732.1|181642.1|181730.8|181640.8|181735.4|181645.4|181728.4|181638.4|8
1731432740000|2024-11-12 17:32:20|181735.1|181645.1|181736.6|181646.6|181736.6|181646.6|181730.4|181640.4|8
1731432750000|2024-11-12 17:32:30|181733.9|181643.9|181732.4|181642.4|181733.9|181643.9|181730|181640|4
1731432760000|2024-11-12 17:32:40|181725.4|181635.4|181707.3|181617.3|181725.4|181635.4|181704.6|181614.6|12
1731432770000|2024-11-12 17:32:50|181705.8|181615.8|181702.8|181612.8|181705.8|181615.8|181699.5|181609.5|7
1731432780000|2024-11-12 17:33:00|181701.2|181611.2|181697.5|181607.5|181701.2|181611.2|181697.2|181607.2|4
1731432790000|2024-11-12 17:33:10|181694.8|181604.8|181693.5|181603.5|181700.2|181610.2|181693.2|181603.2|7
1731432800000|2024-11-12 17:33:20|181697.2|181607.2|181697|181607|181697.2|181607.2|181694.8|181604.8|4
1731432810000|2024-11-12 17:33:30|181694|181604|181607.5|181517.5|181694|181604|181607.5|181517.5|16
1731432820000|2024-11-12 17:33:40|181605.9|181515.9|181597.5|181507.5|181606.9|181516.9|181596.5|181506.5|11
1731432830000|2024-11-12 17:33:50|181595.9|181505.9|181597.1|181467.1|181612.5|181505.9|181593.4|181463.4|21
1731432840000|2024-11-12 17:34:00|181601.4|181471.4|181602.9|181472.9|181603.4|181473.4|181591.8|181461.8|10
1731432850000|2024-11-12 17:34:10|181601.6|181471.6|181591|181461|181601.6|181471.6|181591|181461|4
1731432860000|2024-11-12 17:34:20|181594.6|181464.6|181590|181460|181599.7|181469.7|181590|181460|4
1731432870000|2024-11-12 17:34:30|181596.7|181466.7|181606.7|181476.7|181613.4|181483.4|181596.7|181466.7|10
1731432880000|2024-11-12 17:34:40|181610.4|181480.4|181620.2|181490.2|181620.2|181490.2|181610.4|181480.4|4
1731432890000|2024-11-12 17:34:50|181621.9|181491.9|181623.5|181493.5|181626.5|181496.5|181621.9|181491.9|3
1731432900000|2024-11-12 17:35:00|181631.8|181501.8|181616.9|181486.9|181631.8|181501.8|181616.9|181486.9|6
1731432910000|2024-11-12 17:35:10|181620.9|181490.9|181623.2|181493.2|181625.8|181495.8|181617.9|181487.9|4
1731432920000|2024-11-12 17:35:20|181621.8|181491.8|181623.2|181493.2|181623.2|181493.2|181621.2|181491.2|3
1731432930000|2024-11-12 17:35:30|181621.2|181491.2|181598.6|181468.6|181623.2|181493.2|181598.6|181468.6|15
1731432940000|2024-11-12 17:35:40|181595.3|181465.3|181592.8|181462.8|181599.8|181469.8|181588.4|181458.4|6
1731432950000|2024-11-12 17:35:50|181598.1|181468.1|181591.4|181461.4|181598.1|181468.1|181591.4|181461.4|2
1731432960000|2024-11-12 17:36:00|181589.1|181459.1|181582.7|181452.7|181593.4|181463.4|181582.7|181452.7|11
1731432970000|2024-11-12 17:36:10|181586.4|181456.4|181588.2|181458.2|181596.2|181466.2|181586.4|181456.4|6
1731432980000|2024-11-12 17:36:20|181592.2|181462.2|181620.8|181490.8|181620.8|181490.8|181592.2|181462.2|8
1731433000000|2024-11-12 17:36:40|181624.8|181494.8|181621.5|181491.5|181624.8|181494.8|181621.5|181491.5|2
1731433010000|2024-11-12 17:36:50|181628.7|181498.7|181607.4|181517.4|181628.7|181522.4|181607.4|181498.7|4
1731433020000|2024-11-12 17:37:00|181636.1|181506.1|181609|181519|181636.1|181523.7|181605.5|181497.4|10
1731433030000|2024-11-12 17:37:10|181606.6|181516.6|181607.8|181517.8|181607.8|181517.8|181600.6|181510.6|6
1731433050000|2024-11-12 17:37:30|181601.8|181511.8|181606.2|181516.2|181609.2|181519.2|181601.8|181511.8|8
1731433060000|2024-11-12 17:37:40|181603.8|181513.8|181615.5|181485.5|181618.8|181513.8|181597.5|181480.2|8
1731433070000|2024-11-12 17:37:50|181611.8|181481.8|181613.7|181483.7|181616.4|181486.4|181602.7|181472.7|13
1731433080000|2024-11-12 17:38:00|181608.4|181478.4|181628.6|181498.6|181628.6|181498.6|181604.7|181474.7|9
1731433090000|2024-11-12 17:38:10|181626.6|181496.6|181626.6|181496.6|181628.3|181498.3|181622.3|181492.3|7
1731433100000|2024-11-12 17:38:20|181624.3|181494.3|181607.9|181477.9|181624.3|181494.3|181604.2|181474.2|11
1731433110000|2024-11-12 17:38:30|181604.2|181474.2|181614.7|181484.7|181619.7|181489.7|181604.2|181474.2|9
1731433120000|2024-11-12 17:38:40|181618.4|181488.4|181609.6|181479.6|181620.1|181490.1|181609.6|181479.6|8
1731433130000|2024-11-12 17:38:50|181607.7|181477.7|181603.3|181473.3|181607.7|181477.7|181603.3|181473.3|5
1731433140000|2024-11-12 17:39:00|181600.6|181470.6|181588.6|181458.6|181600.6|181470.6|181586.3|181456.3|8
1731433150000|2024-11-12 17:39:10|181592.9|181462.9|181583.9|181453.9|181592.9|181462.9|181583.9|181453.9|5
1731433160000|2024-11-12 17:39:20|181586.9|181456.9|181592.1|181462.1|181592.1|181462.1|181586.9|181456.9|3
1731433170000|2024-11-12 17:39:30|181590.6|181460.6|181582.6|181452.6|181590.6|181460.6|181582.6|181452.6|3
1731433180000|2024-11-12 17:39:40|181580.9|181450.9|181590.4|181460.4|181594.7|181464.7|181561.4|181431.4|15
1731433190000|2024-11-12 17:39:50|181606.7|181476.7|181606.7|181476.7|181606.7|181476.7|181606.7|181476.7|1
1731433200000|2024-11-12 17:40:00|181611.7|181481.7|181624.1|181494.1|181629.3|181499.3|181611.7|181481.7|14
1731433210000|2024-11-12 17:40:10|181622.4|181492.4|181629.8|181499.8|181635.1|181505.1|181620.3|181490.3|9
1731433220000|2024-11-12 17:40:20|181614.1|181524.1|181610.1|181520.1|181614.1|181524.1|181608.8|181518.8|8
1731433230000|2024-11-12 17:40:30|181610.8|181520.8|181610.8|181520.8|181610.8|181520.8|181610.8|181520.8|1
1731433240000|2024-11-12 17:40:40|181608.1|181518.1|181601.8|181511.8|181608.1|181518.1|181601.4|181511.4|8
1731433250000|2024-11-12 17:40:50|181600.2|181510.2|181606.8|181516.8|181611.5|181521.5|181590.5|181500.5|11
1731433260000|2024-11-12 17:41:00|181610.5|181520.5|181621.3|181531.3|181621.3|181531.3|181610.5|181520.5|5
1731433270000|2024-11-12 17:41:10|181665.8|181575.8|181665.3|181575.3|181667.3|181577.3|181665.3|181575.3|3
1731433280000|2024-11-12 17:41:20|181667.1|181577.1|181679.4|181589.4|181693.2|181603.2|181667.1|181577.1|10
1731433290000|2024-11-12 17:41:30|181679.5|181589.5|181656|181566|181679.5|181589.5|181656|181566|8
1731433300000|2024-11-12 17:41:40|181658.4|181568.4|181661.9|181571.9|181665.9|181575.9|181658.4|181568.4|7
1731433310000|2024-11-12 17:41:50|181660.5|181570.5|181647.8|181557.8|181660.5|181570.5|181645.8|181555.8|20
1731433320000|2024-11-12 17:42:00|181647.2|181557.2|181652.7|181562.7|181655.4|181565.4|181641.1|181551.1|10
1731433330000|2024-11-12 17:42:10|181655.7|181565.7|181651.4|181561.4|181655.7|181565.7|181648.4|181558.4|5
1731433340000|2024-11-12 17:42:20|181649|181559|181642.7|181552.7|181649|181559|181642.7|181552.7|3
1731433350000|2024-11-12 17:42:30|181640.7|181550.7|181643.5|181553.5|181649.4|181559.4|181640.7|181550.7|6
1731433360000|2024-11-12 17:42:40|181636.9|181546.9|181654|181564|181655|181565|181636.9|181546.9|8
1731433370000|2024-11-12 17:42:50|181677|181547|181674.1|181544.1|181677|181547|181669.7|181539.7|5
1731433380000|2024-11-12 17:43:00|181678.8|181548.8|181682|181552|181682|181552|181678.8|181548.8|3
1731433390000|2024-11-12 17:43:10|181684|181554|181692.1|181562.1|181697.1|181567.1|181683.3|181553.3|11
1731433410000|2024-11-12 17:43:30|181680.7|181550.7|181687.1|181557.1|181687.1|181557.1|181680.7|181550.7|3
1731433420000|2024-11-12 17:43:40|181688.5|181558.5|181695.4|181565.4|181695.4|181565.4|181688.5|181558.5|3
1731433430000|2024-11-12 17:43:50|181691.7|181561.7|181687.4|181557.4|181695.4|181565.4|181683.4|181553.4|5
1731433440000|2024-11-12 17:44:00|181681|181551|181682.1|181552.1|181682.1|181552.1|181670.9|181540.9|8
1731433450000|2024-11-12 17:44:10|181677.4|181547.4|181674.5|181544.5|181679.7|181549.7|181667.3|181537.3|10
1731433460000|2024-11-12 17:44:20|181677.6|181547.6|181682.2|181552.2|181682.2|181552.2|181676.3|181546.3|10
1731433470000|2024-11-12 17:44:30|181684|181554|181686|181556|181692|181562|181682.7|181552.7|6
1731433480000|2024-11-12 17:44:40|181687.6|181557.6|181700|181570|181700|181570|181687.6|181557.6|4
1731433490000|2024-11-12 17:44:50|181697|181567|181697|181567|181697.4|181567.4|181697|181567|3
1731433500000|2024-11-12 17:45:00|181697.4|181567.4|181697.8|181567.8|181701.7|181571.7|181693.4|181563.4|7
1731433510000|2024-11-12 17:45:10|181702.8|181572.8|181698.8|181568.8|181702.8|181572.8|181698.8|181568.8|3
1731433520000|2024-11-12 17:45:20|181695.8|181565.8|181693.3|181563.3|181695.8|181565.8|181673.3|181543.3|7
1731433530000|2024-11-12 17:45:30|181692.9|181562.9|181687.4|181557.4|181692.9|181562.9|181677.5|181547.5|11
1731433540000|2024-11-12 17:45:40|181690.9|181560.9|181687.9|181557.9|181690.9|181560.9|181684.2|181554.2|4
1731433550000|2024-11-12 17:45:50|181683.2|181553.2|181691.6|181561.6|181695.2|181565.2|181683.2|181553.2|7
1731433560000|2024-11-12 17:46:00|181686.9|181556.9|181692.2|181562.2|181692.2|181562.2|181686.9|181556.9|7
1731433570000|2024-11-12 17:46:10|181698.4|181568.4|181698.4|181568.4|181698.4|181568.4|181698.4|181568.4|1
1731433580000|2024-11-12 17:46:20|181700.2|181570.2|181700.2|181570.2|181700.2|181570.2|181700.2|181570.2|1
1731433590000|2024-11-12 17:46:30|181697.6|181567.6|181697.6|181567.6|181697.6|181567.6|181690.6|181560.6|9
1731433600000|2024-11-12 17:46:40|181696.9|181566.9|181695.6|181565.6|181699.2|181569.2|181695.6|181565.6|4
1731433610000|2024-11-12 17:46:50|181692.3|181562.3|181684|181554|181692.3|181562.3|181671.3|181541.3|10
1731433620000|2024-11-12 17:47:00|181682.2|181552.2|181660.5|181530.5|181682.2|181552.2|181660.4|181530.4|10
1731433630000|2024-11-12 17:47:10|181664.5|181534.5|181672.8|181542.8|181689.2|181559.2|181661.5|181531.5|5
1731433640000|2024-11-12 17:47:20|181674.6|181544.6|181680|181550|181688.3|181558.3|181674.6|181544.6|7
1731433650000|2024-11-12 17:47:30|181678.3|181548.3|181674.9|181544.9|181682.9|181552.9|181664.3|181534.3|7
1731433660000|2024-11-12 17:47:40|181673|181543|181661.9|181531.9|181673|181543|181661.9|181531.9|7
1731433670000|2024-11-12 17:47:50|181657.2|181527.2|181657.2|181527.2|181657.2|181527.2|181657.2|181527.2|1
1731433680000|2024-11-12 17:48:00|181655.6|181525.6|181652.4|181522.4|181660.2|181530.2|181640.2|181510.2|14
1731433690000|2024-11-12 17:48:10|181656.8|181526.8|181646.2|181516.2|181659.8|181529.8|181646.2|181516.2|9
1731433700000|2024-11-12 17:48:20|181644.8|181514.8|181656.5|181526.5|181656.5|181526.5|181640.5|181510.5|10
1731433710000|2024-11-12 17:48:30|181661.4|181531.4|181684.6|181554.6|181690.9|181560.9|181661.4|181531.4|16
1731433720000|2024-11-12 17:48:40|181690.9|181560.9|181691.4|181561.4|181691.4|181561.4|181682.7|181552.7|14
1731433730000|2024-11-12 17:48:50|181696.1|181566.1|181693.9|181563.9|181696.1|181566.1|181689.2|181559.2|8
1731433740000|2024-11-12 17:49:00|181690.2|181560.2|181695.1|181565.1|181695.4|181565.4|181688.2|181558.2|11
1731433750000|2024-11-12 17:49:10|181693.4|181563.4|181695.1|181565.1|181700.9|181570.9|181692.4|181562.4|11
1731433760000|2024-11-12 17:49:20|181691.8|181561.8|181696.7|181566.7|181696.7|181566.7|181690.5|181560.5|8
1731433770000|2024-11-12 17:49:30|181696.6|181566.6|181692.9|181562.9|181700.6|181570.6|181692.9|181562.9|11
1731433780000|2024-11-12 17:49:40|181695.6|181565.6|181683.8|181553.8|181696.6|181566.6|181683.8|181553.8|6
1731433790000|2024-11-12 17:49:50|181686.8|181556.8|181682.4|181552.4|181686.8|181556.8|181682.4|181552.4|3
1731433800000|2024-11-12 17:50:00|181689.8|181559.8|181677.8|181547.8|181689.8|181559.8|181675.2|181545.2|8
1731433810000|2024-11-12 17:50:10|181680.8|181550.8|181667.3|181537.3|181680.8|181550.8|181667.3|181537.3|8
1731433820000|2024-11-12 17:50:20|181670.9|181540.9|181667.6|181537.6|181676|181546|181660.1|181530.1|11
1731433830000|2024-11-12 17:50:30|181665.6|181535.6|181665.3|181535.3|181666.4|181536.4|181653.9|181523.9|8
1731433840000|2024-11-12 17:50:40|181669.6|181539.6|181684.4|181554.4|181689.9|181559.9|181669.6|181539.6|7
1731433850000|2024-11-12 17:50:50|181682.8|181552.8|181682.8|181552.8|181682.8|181552.8|181682.8|181552.8|1
1731433860000|2024-11-12 17:51:00|181672.3|181542.3|181660.8|181530.8|181672.3|181542.3|181659.2|181529.2|4
1731433870000|2024-11-12 17:51:10|181666.8|181536.8|181645.7|181515.7|181666.8|181536.8|181645.7|181515.7|5
1731433880000|2024-11-12 17:51:20|181636.3|181506.3|181626|181496|181641|181511|181626|181496|7
1731433890000|2024-11-12 17:51:30|181627.7|181497.7|181623.7|181493.7|181631.4|181501.4|181623.7|181493.7|7
1731433900000|2024-11-12 17:51:40|181627.1|181497.1|181594.2|181464.2|181627.1|181497.1|181589.5|181459.5|13
1731433910000|2024-11-12 17:51:50|181597.9|181467.9|181607.6|181477.6|181607.6|181477.6|181594.9|181464.9|9
1731433920000|2024-11-12 17:52:00|181611.3|181481.3|181613.3|181483.3|181614|181484|181608.6|181478.6|7
1731433930000|2024-11-12 17:52:10|181608.5|181478.5|181611.9|181481.9|181618.9|181488.9|181602.6|181472.6|11
1731433940000|2024-11-12 17:52:20|181617.2|181487.2|181608.6|181478.6|181617.2|181487.2|181604|181474|14
1731433950000|2024-11-12 17:52:30|181604.3|181474.3|181613.7|181483.7|181613.7|181483.7|181604.3|181474.3|3
1731433960000|2024-11-12 17:52:40|181608.9|181478.9|181608.9|181478.9|181608.9|181478.9|181596.3|181466.3|8
1731433970000|2024-11-12 17:52:50|181606.3|181476.3|181615.4|181485.4|181616.3|181486.3|181602|181472|7
1731433980000|2024-11-12 17:53:00|181619.1|181489.1|181616.7|181486.7|181620.7|181490.7|181615.1|181485.1|6
1731433990000|2024-11-12 17:53:10|181617.4|181487.4|181612.6|181482.6|181617.4|181487.4|181606.4|181476.4|8
1731434000000|2024-11-12 17:53:20|181606.8|181476.8|181603.4|181473.4|181606.8|181476.8|181602.4|181472.4|4
1731434010000|2024-11-12 17:53:30|181606.4|181476.4|181612.9|181482.9|181616.3|181486.3|181605.2|181475.2|12
1731434020000|2024-11-12 17:53:40|181615.6|181485.6|181609.4|181479.4|181615.6|181485.6|181601.2|181471.2|6
1731434030000|2024-11-12 17:53:50|181606.4|181476.4|181599.7|181469.7|181606.4|181476.4|181598.8|181468.8|6
1731434040000|2024-11-12 17:54:00|181603|181473|181601.3|181471.3|181603|181473|181597.3|181467.3|4
1731434050000|2024-11-12 17:54:10|181598.7|181468.7|181597.7|181467.7|181602.3|181472.3|181594|181464|6
1731434060000|2024-11-12 17:54:20|181594.7|181464.7|181571.7|181441.7|181594.7|181464.7|181568.3|181438.3|12
1731434070000|2024-11-12 17:54:30|181573.5|181443.5|181576.1|181446.1|181582.8|181452.8|181571.2|181441.2|6
1731434080000|2024-11-12 17:54:40|181572.8|181442.8|181563.2|181433.2|181574.8|181444.8|181563.2|181433.2|4
1731434090000|2024-11-12 17:54:50|181565.5|181435.5|181582|181452|181589.7|181459.7|181565.5|181435.5|7
1731434100000|2024-11-12 17:55:00|181580.3|181450.3|181581|181451|181583.3|181453.3|181569.9|181439.9|12
1731434110000|2024-11-12 17:55:10|181578.7|181448.7|181586.5|181456.5|181588.9|181458.9|181577.5|181447.5|8
1731434120000|2024-11-12 17:55:20|181588|181458|181591.1|181461.1|181596.7|181466.7|181588|181458|8
1731434130000|2024-11-12 17:55:30|181592.8|181462.8|181579.3|181449.3|181601.5|181471.5|181578.6|181448.6|9
1731434140000|2024-11-12 17:55:40|181576.3|181446.3|181588.3|181458.3|181588.3|181458.3|181576.3|181446.3|4
1731434150000|2024-11-12 17:55:50|181586.6|181456.6|181580.5|181450.5|181586.6|181456.6|181580.5|181450.5|2
1731434160000|2024-11-12 17:56:00|181582.3|181452.3|181604.9|181474.9|181606.7|181476.7|181582.3|181452.3|7
1731434170000|2024-11-12 17:56:10|181606.8|181476.8|181614.8|181484.8|181614.8|181484.8|181604.9|181474.9|9
1731434180000|2024-11-12 17:56:20|181617.4|181487.4|181618.9|181488.9|181618.9|181488.9|181617.4|181487.4|2
1731434190000|2024-11-12 17:56:30|181617.2|181487.2|181605.9|181475.9|181617.2|181487.2|181605.9|181475.9|6
1731434200000|2024-11-12 17:56:40|181607.6|181477.6|181618.1|181488.1|181618.6|181488.6|181607.6|181477.6|8
1731434210000|2024-11-12 17:56:50|181615.8|181485.8|181613.8|181483.8|181618.1|181488.1|181611.8|181481.8|8
1731434220000|2024-11-12 17:57:00|181611.7|181481.7|181603.4|181473.4|181613.7|181483.7|181600.1|181470.1|7
1731434230000|2024-11-12 17:57:10|181605.1|181475.1|181610|181480|181619.2|181489.2|181605.1|181475.1|10
1731434240000|2024-11-12 17:57:20|181617|181487|181617.8|181487.8|181621.8|181491.8|181613|181483|7
1731434250000|2024-11-12 17:57:30|181615.8|181485.8|181619.5|181489.5|181619.5|181489.5|181613.8|181483.8|5
1731434260000|2024-11-12 17:57:40|181616.1|181486.1|181623.6|181493.6|181623.6|181493.6|181616.1|181486.1|4
1731434270000|2024-11-12 17:57:50|181621|181491|181622.6|181492.6|181625|181495|181617.3|181487.3|5
1731434280000|2024-11-12 17:58:00|181619.6|181489.6|181610.5|181480.5|181619.6|181489.6|181605.2|181475.2|15
1731434290000|2024-11-12 17:58:10|181607.5|181477.5|181599.6|181469.6|181616.3|181486.3|181591.5|181461.5|12
1731434300000|2024-11-12 17:58:20|181596.9|181466.9|181608.6|181478.6|181608.6|181478.6|181591.6|181461.6|10
1731434310000|2024-11-12 17:58:30|181610.4|181480.4|181613.8|181483.8|181616.5|181486.5|181610.4|181480.4|4
1731434320000|2024-11-12 17:58:40|181611.8|181481.8|181593.5|181463.5|181614.8|181484.8|181593.5|181463.5|6
1731434330000|2024-11-12 17:58:50|181589.8|181459.8|181605|181475|181605|181475|181585.7|181455.7|12
1731434340000|2024-11-12 17:59:00|181608|181478|181613.2|181483.2|181613.2|181483.2|181603.6|181473.6|10
1731434350000|2024-11-12 17:59:10|181609.9|181479.9|181591.8|181461.8|181613.6|181483.6|181591.8|181461.8|11
1731434360000|2024-11-12 17:59:20|181590.1|181460.1|181595.1|181465.1|181595.1|181465.1|181582.3|181452.3|6
1731434370000|2024-11-12 17:59:30|181597.3|181467.3|181604.1|181474.1|181609.8|181479.8|181597.3|181467.3|9
1731434380000|2024-11-12 17:59:40|181607.4|181477.4|181607.4|181477.4|181611.7|181481.7|181607.4|181477.4|6
1731434390000|2024-11-12 17:59:50|181600|181470|181607.7|181477.7|181607.7|181477.7|181600|181470|4
1731434400000|2024-11-12 18:00:00|181610|181480|181612.5|181482.5|181619.4|181489.4|181610|181480|4
1731434410000|2024-11-12 18:00:10|181615.5|181485.5|181619|181489|181619|181489|181600.9|181470.9|10
1731434420000|2024-11-12 18:00:20|181622|181492|181622|181492|181622|181492|181622|181492|1
1731434430000|2024-11-12 18:00:30|181620.2|181490.2|181617.2|181487.2|181620.2|181490.2|181617.2|181487.2|5
1731434440000|2024-11-12 18:00:40|181615.2|181485.2|181590.7|181460.7|181615.2|181485.2|181590.7|181460.7|9
1731434450000|2024-11-12 18:00:50|181594|181464|181607.5|181477.5|181611.5|181481.5|181592.5|181462.5|13
1731434460000|2024-11-12 18:01:00|181602.1|181472.1|181590.1|181460.1|181602.1|181472.1|181590.1|181460.1|9
1731434470000|2024-11-12 18:01:10|181591.9|181461.9|181617.8|181487.8|181620.1|181490.1|181591.9|181461.9|9
1731434480000|2024-11-12 18:01:20|181612.4|181482.4|181620.4|181490.4|181622.6|181492.6|181612.4|181482.4|7
1731434490000|2024-11-12 18:01:30|181626.7|181496.7|181624.2|181494.2|181626.7|181496.7|181619.5|181489.5|5
1731434500000|2024-11-12 18:01:40|181622.5|181492.5|181618.5|181488.5|181622.5|181492.5|181618.5|181488.5|4
1731434510000|2024-11-12 18:01:50|181616.8|181486.8|181593|181463|181616.8|181486.8|181593|181463|9
1731434520000|2024-11-12 18:02:00|181589|181459|181571.1|181441.1|181589|181459|181571.1|181441.1|8
1731434530000|2024-11-12 18:02:10|181567.1|181437.1|181574.8|181444.8|181574.8|181444.8|181564.1|181434.1|10
1731434540000|2024-11-12 18:02:20|181571.4|181441.4|181565.8|181435.8|181574.8|181444.8|181565.8|181435.8|5
1731434550000|2024-11-12 18:02:30|181564.2|181434.2|181551.7|181421.7|181564.2|181434.2|181551.7|181421.7|6
1731434560000|2024-11-12 18:02:40|181550.3|181420.3|181556|181426|181556|181426|181550.3|181420.3|2
1731434570000|2024-11-12 18:02:50|181557.8|181427.8|181554.4|181424.4|181557.8|181427.8|181551.1|181421.1|3
1731434580000|2024-11-12 18:03:00|181558.4|181428.4|181555.7|181425.7|181566.4|181436.4|181547|181417|10
1731434590000|2024-11-12 18:03:10|181554.2|181424.2|181551.6|181421.6|181556.2|181426.2|181548.2|181418.2|8
1731434600000|2024-11-12 18:03:20|181554.9|181424.9|181550.2|181420.2|181554.9|181424.9|181550.2|181420.2|3
1731434610000|2024-11-12 18:03:30|181530.5|181400.5|181536.8|181406.8|181536.8|181406.8|181530.5|181400.5|2
1731434620000|2024-11-12 18:03:40|181532.4|181402.4|181530.8|181400.8|181532.4|181402.4|181530.8|181400.8|2
1731434630000|2024-11-12 18:03:50|181529.1|181399.1|181527.4|181397.4|181534.4|181404.4|181527.4|181397.4|4
1731434640000|2024-11-12 18:04:00|181531.1|181401.1|181528.8|181398.8|181531.1|181401.1|181527.4|181397.4|5
1731434650000|2024-11-12 18:04:10|181527.5|181397.5|181532.3|181402.3|181532.3|181402.3|181527.5|181397.5|6
1731434660000|2024-11-12 18:04:20|181537.9|181407.9|181536.2|181406.2|181545.4|181415.4|181530.6|181400.6|16
1731434670000|2024-11-12 18:04:30|181530.9|181400.9|181531.2|181401.2|181536.2|181406.2|181530.9|181400.9|7
1731434680000|2024-11-12 18:04:40|181535.2|181405.2|181532.2|181402.2|181542.9|181412.9|181532.2|181402.2|8
1731434690000|2024-11-12 18:04:50|181534.9|181404.9|181534.6|181404.6|181542.4|181412.4|181531.2|181401.2|10
1731434700000|2024-11-12 18:05:00|181537.3|181407.3|181504|181414|181540|181414|181502|181393.3|10
1731434710000|2024-11-12 18:05:10|181506|181416|181507.6|181417.6|181519.7|181429.7|181505|181415|17
1731434720000|2024-11-12 18:05:20|181510.7|181420.7|181506.9|181416.9|181515.3|181425.3|181502.2|181412.2|11
1731434730000|2024-11-12 18:05:30|181508.8|181418.8|181506.1|181416.1|181508.8|181418.8|181504.1|181414.1|5
1731434740000|2024-11-12 18:05:40|181502.7|181412.7|181462.4|181372.4|181502.7|181412.7|181459.4|181369.4|22
1731434750000|2024-11-12 18:05:50|181460.4|181370.4|181496.1|181366.1|181496.1|181374.9|181454.5|181362.8|9
1731434760000|2024-11-12 18:06:00|181493.6|181363.6|181476.9|181346.9|181496.6|181366.6|181474.2|181344.2|11
1731434770000|2024-11-12 18:06:10|181473.9|181343.9|181485.2|181355.2|181488.2|181358.2|181473.9|181343.9|6
1731434780000|2024-11-12 18:06:20|181488.5|181358.5|181481.3|181351.3|181498.4|181368.4|181481.3|181351.3|9
1731434790000|2024-11-12 18:06:30|181488|181358|181490.4|181360.4|181490.4|181360.4|181488|181358|2
1731434800000|2024-11-12 18:06:40|181492|181362|181494|181364|181499.7|181369.7|181485.6|181355.6|6
1731434810000|2024-11-12 18:06:50|181498.3|181368.3|181517.3|181387.3|181517.9|181387.9|181498.3|181368.3|9
1731434820000|2024-11-12 18:07:00|181514.3|181384.3|181495.2|181365.2|181514.3|181384.3|181493.8|181363.8|8
1731434830000|2024-11-12 18:07:10|181498.9|181368.9|181488|181358|181499.5|181369.5|181480.6|181350.6|11
1731434840000|2024-11-12 18:07:20|181493|181363|181498.4|181368.4|181501.4|181371.4|181490.3|181360.3|10
1731434850000|2024-11-12 18:07:30|181499.7|181369.7|181501.4|181371.4|181503|181373|181498.7|181368.7|4
1731434860000|2024-11-12 18:07:40|181500.7|181370.7|181500.7|181370.7|181500.7|181370.7|181500.7|181370.7|1
1731434870000|2024-11-12 18:07:50|181499.1|181369.1|181501.4|181371.4|181501.4|181371.4|181499.1|181369.1|5
1731434880000|2024-11-12 18:08:00|181499.9|181369.9|181490.4|181360.4|181499.9|181369.9|181487.7|181357.7|3
1731434890000|2024-11-12 18:08:10|181492|181362|181484.4|181354.4|181495|181365|181484.4|181354.4|6
1731434900000|2024-11-12 18:08:20|181482.4|181352.4|181486|181356|181490|181360|181477.4|181347.4|12
1731434910000|2024-11-12 18:08:30|181484.3|181354.3|181486.6|181356.6|181488.3|181358.3|181482|181352|5
1731434920000|2024-11-12 18:08:40|181488.3|181358.3|181483.4|181353.4|181493.3|181363.3|181483.1|181353.1|7
1731434930000|2024-11-12 18:08:50|181486.4|181356.4|181486.5|181356.5|181489.5|181359.5|181483.8|181353.8|8
1731434940000|2024-11-12 18:09:00|181484.8|181354.8|181478.8|181348.8|181484.8|181354.8|181476.5|181346.5|6
1731434950000|2024-11-12 18:09:10|181477.1|181347.1|181481.2|181351.2|181485.5|181355.5|181477.1|181347.1|9
1731434960000|2024-11-12 18:09:20|181484.5|181354.5|181472.5|181382.5|181496.3|181386.8|181464.8|181352.2|12
1731434970000|2024-11-12 18:09:30|181475.8|181385.8|181476.8|181386.8|181476.8|181386.8|181467.7|181377.7|10
1731434980000|2024-11-12 18:09:40|181472.8|181382.8|181454.5|181364.5|181472.8|181382.8|181454.5|181364.5|9
1731434990000|2024-11-12 18:09:50|181454.2|181364.2|181458.2|181368.2|181460.2|181370.2|181454.2|181364.2|8
1731435000000|2024-11-12 18:10:00|181453.5|181363.5|181449|181359|181453.5|181363.5|181445|181355|4
1731435010000|2024-11-12 18:10:10|181447|181357|181460.7|181370.7|181464.1|181374.1|181447|181357|11
1731435020000|2024-11-12 18:10:20|181459.7|181369.7|181455.7|181365.7|181459.7|181369.7|181447.4|181357.4|14
1731435030000|2024-11-12 18:10:30|181458.4|181368.4|181451.4|181361.4|181458.4|181368.4|181450.1|181360.1|9
1731435040000|2024-11-12 18:10:40|181460.7|181370.7|181458.7|181368.7|181460.7|181370.7|181451.7|181361.7|19
1731435050000|2024-11-12 18:10:50|181450.7|181360.7|181448.4|181358.4|181450.7|181360.7|181448.4|181358.4|4
1731435060000|2024-11-12 18:11:00|181449.7|181359.7|181479.1|181349.1|181488.7|181377.4|181448.7|181344.8|19
1731435070000|2024-11-12 18:11:10|181481.7|181351.7|181475.4|181345.4|181484.4|181354.4|181475.4|181345.4|5
1731435080000|2024-11-12 18:11:20|181472.8|181342.8|181479.8|181349.8|181479.8|181349.8|181472.8|181342.8|3
1731435090000|2024-11-12 18:11:30|181475.4|181345.4|181470.1|181340.1|181480.4|181350.4|181470.1|181340.1|7
1731435100000|2024-11-12 18:11:40|181472.4|181342.4|181411.9|181281.9|181472.4|181354.4|181408|181278|27
1731435110000|2024-11-12 18:11:50|181415.5|181285.5|181414.5|181284.5|181428.6|181298.6|181414.5|181284.5|10
1731435120000|2024-11-12 18:12:00|181407.2|181277.2|181416.9|181286.9|181422.6|181292.6|181405.9|181275.9|19
1731435130000|2024-11-12 18:12:10|181414.3|181284.3|181440.8|181310.8|181441.5|181311.5|181411.3|181281.3|12
1731435140000|2024-11-12 18:12:20|181439.1|181309.1|181439.1|181309.1|181440.1|181310.1|181435.1|181305.1|9
1731435150000|2024-11-12 18:12:30|181438.1|181308.1|181445.7|181315.7|181445.7|181315.7|181435.5|181305.5|6
1731435160000|2024-11-12 18:12:40|181441.3|181311.3|181446.7|181316.7|181446.7|181316.7|181441.3|181311.3|3
1731435170000|2024-11-12 18:12:50|181442.3|181312.3|181444.7|181314.7|181450.3|181320.3|181442.3|181312.3|3
1731435180000|2024-11-12 18:13:00|181449|181319|181451.3|181321.3|181451.3|181321.3|181449|181319|2
1731435190000|2024-11-12 18:13:10|181448.6|181318.6|181444.9|181314.9|181448.7|181318.7|181442.9|181312.9|5
1731435200000|2024-11-12 18:13:20|181440.5|181310.5|181441.3|181311.3|181452.3|181322.3|181440.5|181310.5|11
1731435210000|2024-11-12 18:13:30|181444.9|181314.9|181448.6|181318.6|181452.9|181322.9|181442.9|181312.9|11
1731435220000|2024-11-12 18:13:40|181451.3|181321.3|181483.9|181353.9|181483.9|181353.9|181447.6|181317.6|11
1731435230000|2024-11-12 18:13:50|181477.9|181347.9|181467.9|181337.9|181477.9|181347.9|181467.9|181337.9|3
1731435240000|2024-11-12 18:14:00|181471.2|181341.2|181449.9|181319.9|181471.2|181341.2|181448.9|181318.9|10
1731435250000|2024-11-12 18:14:10|181445.6|181315.6|181434|181304|181446.9|181316.9|181434|181304|11
1731435260000|2024-11-12 18:14:20|181440.4|181310.4|181435.8|181305.8|181440.4|181310.4|181434.7|181304.7|5
1731435270000|2024-11-12 18:14:30|181439.1|181309.1|181438.3|181308.3|181439.1|181309.1|181435.3|181305.3|5
1731435280000|2024-11-12 18:14:40|181436.3|181306.3|181436.2|181306.2|181439.1|181309.1|181428.2|181298.2|17
1731435290000|2024-11-12 18:14:50|181430.5|181300.5|181429.4|181299.4|181440.1|181310.1|181429.1|181299.1|14
1731435300000|2024-11-12 18:15:00|181427.7|181297.7|181404.5|181314.5|181427.7|181318.5|181404.5|181291.8|13
1731435310000|2024-11-12 18:15:10|181406.8|181316.8|181408.7|181318.7|181414.4|181324.4|181406.8|181316.8|17
1731435320000|2024-11-12 18:15:20|181411|181321|181362.9|181272.9|181411|181321|181360.9|181270.9|13
1731435330000|2024-11-12 18:15:30|181360.2|181270.2|181362.6|181272.6|181369.2|181279.2|181360.2|181270.2|6
1731435340000|2024-11-12 18:15:40|181371.9|181281.9|181394.5|181264.5|181401.4|181281.9|181371.9|181262.8|11
1731435350000|2024-11-12 18:15:50|181400.9|181270.9|181404.9|181274.9|181404.9|181274.9|181399.9|181269.9|5
1731435360000|2024-11-12 18:16:00|181401.6|181271.6|181373.5|181283.5|181405.6|181285.8|181373.5|181271.6|5
1731435370000|2024-11-12 18:16:10|181376.5|181286.5|181383.5|181293.5|181383.5|181293.5|181376.5|181286.5|7
1731435380000|2024-11-12 18:16:20|181380.2|181290.2|181366.1|181276.1|181380.2|181290.2|181366.1|181276.1|8
1731435390000|2024-11-12 18:16:30|181372.4|181282.4|181375.6|181285.6|181376.3|181286.3|181372.4|181282.4|4
1731435400000|2024-11-12 18:16:40|181371.6|181281.6|181371.6|181281.6|181371.6|181281.6|181371.6|181281.6|1
1731435410000|2024-11-12 18:16:50|181369.3|181279.3|181371.8|181281.8|181378.1|181288.1|181369.3|181279.3|12
1731435420000|2024-11-12 18:17:00|181375.1|181285.1|181371.7|181281.7|181376.8|181286.8|181366.4|181276.4|8
1731435430000|2024-11-12 18:17:10|181367|181277|181367.4|181277.4|181367.4|181277.4|181367|181277|2
1731435440000|2024-11-12 18:17:20|181364.7|181274.7|181366.4|181276.4|181371.1|181281.1|181364.7|181274.7|5
1731435450000|2024-11-12 18:17:30|181364|181274|181360.2|181270.2|181364|181274|181360.2|181270.2|3
1731435460000|2024-11-12 18:17:40|181358.2|181268.2|181358.2|181268.2|181358.2|181268.2|181358.2|181268.2|1
1731435470000|2024-11-12 18:17:50|181368.2|181278.2|181374.4|181284.4|181383.4|181293.4|181368.2|181278.2|15
1731435490000|2024-11-12 18:18:10|181367.4|181277.4|181373.7|181283.7|181375.7|181285.7|181367.4|181277.4|4
1731435500000|2024-11-12 18:18:20|181371.7|181281.7|181379.1|181289.1|181383.1|181293.1|181371.7|181281.7|7
1731435510000|2024-11-12 18:18:30|181376.1|181286.1|181376.1|181286.1|181376.1|181286.1|181376.1|181286.1|1
1731435520000|2024-11-12 18:18:40|181379.8|181289.8|181426.9|181336.9|181445.3|181338.9|181378.4|181288.4|16
1731435530000|2024-11-12 18:18:50|181428.3|181338.3|181442.4|181352.4|181442.4|181352.4|181428.3|181338.3|9
1731435540000|2024-11-12 18:19:00|181441.4|181351.4|181431|181341|181441.4|181351.4|181428.7|181338.7|9
1731435550000|2024-11-12 18:19:10|181428|181338|181432.4|181342.4|181435.1|181345.1|181419.3|181329.3|12
1731435560000|2024-11-12 18:19:20|181434.1|181344.1|181427.9|181337.9|181439.6|181349.6|181427.9|181337.9|10
1731435570000|2024-11-12 18:19:30|181430.2|181340.2|181444.5|181354.5|181444.5|181354.5|181430.2|181340.2|7
1731435580000|2024-11-12 18:19:40|181446.5|181356.5|181440.8|181350.8|181446.5|181356.5|181440.8|181350.8|5
1731435590000|2024-11-12 18:19:50|181442.8|181352.8|181433.1|181343.1|181442.8|181352.8|181433.1|181343.1|8
1731435600000|2024-11-12 18:20:00|181431.8|181341.8|181435.5|181345.5|181440.2|181350.2|181431.8|181341.8|9
1731435610000|2024-11-12 18:20:10|181437.8|181347.8|181449.6|181359.6|181450.9|181360.9|181430.1|181340.1|15
1731435620000|2024-11-12 18:20:20|181452.9|181362.9|181443.9|181353.9|181458.9|181368.9|181443.9|181353.9|8
1731435630000|2024-11-12 18:20:30|181446.6|181356.6|181444.6|181354.6|181446.6|181356.6|181443.6|181353.6|4
1731435650000|2024-11-12 18:20:50|181442.3|181352.3|181450|181360|181450|181360|181442.3|181352.3|4
1731435660000|2024-11-12 18:21:00|181455.5|181365.5|181449.8|181359.8|181455.5|181365.5|181447.4|181357.4|7
1731435670000|2024-11-12 18:21:10|181448.1|181358.1|181442.2|181352.2|181448.1|181358.1|181439.9|181349.9|9
1731435680000|2024-11-12 18:21:20|181440.2|181350.2|181435.5|181345.5|181442.5|181352.5|181435.5|181345.5|12
1731435690000|2024-11-12 18:21:30|181436.5|181346.5|181430.4|181340.4|181436.5|181346.5|181428.5|181338.5|7
1731435700000|2024-11-12 18:21:40|181430.1|181340.1|181430.8|181340.8|181432.4|181342.4|181428.5|181338.5|7
1731435710000|2024-11-12 18:21:50|181429.2|181339.2|181426.2|181336.2|181429.2|181339.2|181426.2|181336.2|4
1731435720000|2024-11-12 18:22:00|181429.8|181339.8|181429.2|181339.2|181429.8|181339.8|181427.5|181337.5|5
1731435730000|2024-11-12 18:22:10|181426.8|181336.8|181452.4|181362.4|181453|181363|181426.8|181336.8|13
1731435740000|2024-11-12 18:22:20|181458|181368|181500.5|181410.5|181500.5|181410.5|181454.4|181364.4|19
1731435750000|2024-11-12 18:22:30|181497.2|181407.2|181499.5|181409.5|181501.2|181411.2|181497.2|181407.2|3
1731435760000|2024-11-12 18:22:40|181501.2|181411.2|181513.4|181423.4|181516.4|181426.4|181501.2|181411.2|5
1731435770000|2024-11-12 18:22:50|181510.1|181420.1|181502.6|181412.6|181510.1|181420.1|181502.6|181412.6|4
1731435780000|2024-11-12 18:23:00|181493.9|181403.9|181507.4|181417.4|181507.4|181417.4|181493.9|181403.9|13
1731435790000|2024-11-12 18:23:10|181502.4|181412.4|181498.8|181408.8|181506.4|181416.4|181498.1|181408.1|11
1731435800000|2024-11-12 18:23:20|181501.1|181411.1|181485.4|181395.4|181501.1|181411.1|181483.4|181393.4|8
1731435810000|2024-11-12 18:23:30|181481.4|181391.4|181472.4|181382.4|181484.1|181394.1|181465.2|181375.2|12
1731435820000|2024-11-12 18:23:40|181469.4|181379.4|181460.4|181370.4|181473.8|181383.8|181460.4|181370.4|11
1731435830000|2024-11-12 18:23:50|181458.1|181368.1|181445.8|181355.8|181458.1|181368.1|181445.8|181355.8|5
1731435840000|2024-11-12 18:24:00|181447.8|181357.8|181485|181355|181487.1|181372.4|181447.8|181355|9
1731435850000|2024-11-12 18:24:10|181482.7|181352.7|181482.1|181352.1|181488.9|181358.9|181477.5|181347.5|10
1731435860000|2024-11-12 18:24:20|181475.8|181345.8|181476.5|181346.5|181476.5|181346.5|181474.1|181344.1|3
1731435880000|2024-11-12 18:24:40|181472.5|181342.5|181480.1|181350.1|181480.1|181350.1|181472.5|181342.5|4
1731435890000|2024-11-12 18:24:50|181477.5|181347.5|181464.6|181334.6|181477.5|181347.5|181463.4|181333.4|8
1731435900000|2024-11-12 18:25:00|181460.9|181330.9|181449.4|181319.4|181460.9|181330.9|181449.4|181319.4|7
1731435910000|2024-11-12 18:25:10|181447.7|181317.7|181426.3|181336.3|181447.7|181336.3|181426.3|181317.7|2
1731435920000|2024-11-12 18:25:20|181449.5|181319.5|181430.8|181340.8|181449.5|181341.2|181424.1|181317.8|9
1731435930000|2024-11-12 18:25:30|181432.5|181342.5|181440.4|181350.4|181440.4|181350.4|181432.5|181342.5|6
1731435940000|2024-11-12 18:25:40|181443.4|181353.4|181429.8|181339.8|181443.4|181353.4|181429.8|181339.8|3
1731435950000|2024-11-12 18:25:50|181432.8|181342.8|181444.2|181354.2|181444.2|181354.2|181429.1|181339.1|15
1731435960000|2024-11-12 18:26:00|181445.9|181355.9|181458.9|181328.9|181475.3|181355.9|181445.9|181326.3|9
1731435970000|2024-11-12 18:26:10|181462.6|181332.6|181452.2|181322.2|181462.6|181332.6|181450.2|181320.2|8
1731435980000|2024-11-12 18:26:20|181454.2|181324.2|181452.8|181322.8|181472.7|181342.7|181452.8|181322.8|12
1731435990000|2024-11-12 18:26:30|181448.8|181318.8|181426.5|181336.5|181451.5|181336.5|181426.5|181318.8|3
1731436000000|2024-11-12 18:26:40|181423.8|181333.8|181428.9|181338.9|181429.7|181339.7|181422.4|181332.4|9
1731436010000|2024-11-12 18:26:50|181427.1|181337.1|181420.5|181330.5|181431.8|181341.8|181417.9|181327.9|16
1731436020000|2024-11-12 18:27:00|181417.5|181327.5|181506.2|181416.2|181509.9|181419.9|181413.4|181323.4|14
1731436030000|2024-11-12 18:27:10|181506.9|181416.9|181515.6|181425.6|181519.6|181429.6|181500.6|181410.6|11
1731436040000|2024-11-12 18:27:20|181513.6|181423.6|181523.5|181433.5|181525.8|181435.8|181507.2|181417.2|8
1731436050000|2024-11-12 18:27:30|181524.5|181434.5|181523.2|181433.2|181527.2|181437.2|181520.5|181430.5|5
1731436060000|2024-11-12 18:27:40|181517.6|181427.6|181509.3|181419.3|181520.3|181430.3|181509.3|181419.3|7
1731436070000|2024-11-12 18:27:50|181516.8|181426.8|181511.8|181421.8|181519.1|181429.1|181511.8|181421.8|9
1731436080000|2024-11-12 18:28:00|181510.1|181420.1|181491|181401|181511.9|181421.9|181489.3|181399.3|13
1731436090000|2024-11-12 18:28:10|181507.2|181377.2|181515.8|181385.8|181515.8|181385.8|181500.5|181370.5|4
1731436100000|2024-11-12 18:28:20|181518.5|181388.5|181518.5|181388.5|181518.5|181388.5|181518.5|181388.5|1
1731436110000|2024-11-12 18:28:30|181516.7|181386.7|181508.1|181378.1|181516.7|181386.7|181508.1|181378.1|3
1731436120000|2024-11-12 18:28:40|181505.8|181375.8|181492.6|181362.6|181505.8|181375.8|181492.6|181362.6|6
1731436130000|2024-11-12 18:28:50|181488.9|181358.9|181497.9|181367.9|181501.2|181371.2|181488.9|181358.9|9
1731436140000|2024-11-12 18:29:00|181497.4|181367.4|181497.4|181367.4|181497.4|181367.4|181497.4|181367.4|1
1731436150000|2024-11-12 18:29:10|181500.1|181370.1|181494.4|181364.4|181500.1|181370.1|181492.4|181362.4|5
1731436160000|2024-11-12 18:29:20|181492.4|181362.4|181494|181364|181494|181364|181492.4|181362.4|2
1731436170000|2024-11-12 18:29:30|181491.9|181361.9|181479.9|181349.9|181491.9|181361.9|181478.9|181348.9|8
1731436180000|2024-11-12 18:29:40|181478.2|181348.2|181461|181331|181478.2|181348.2|181448.9|181318.9|10
1731436190000|2024-11-12 18:29:50|181464.7|181334.7|181463.7|181333.7|181467|181337|181463.7|181333.7|5
1731436200000|2024-11-12 18:30:00|181465.7|181335.7|181464.7|181334.7|181468|181338|181463.3|181333.3|7
1731436210000|2024-11-12 18:30:10|181466.7|181336.7|181447.8|181317.8|181466.7|181336.7|181447.8|181317.8|6
1731436220000|2024-11-12 18:30:20|181442.8|181312.8|181444.7|181314.7|181448.5|181318.5|181442.8|181312.8|5
1731436230000|2024-11-12 18:30:30|181442.7|181312.7|181450.3|181320.3|181450.3|181320.3|181437|181307|5
1731436240000|2024-11-12 18:30:40|181447.6|181317.6|181453.4|181323.4|181453.4|181323.4|181438.7|181308.7|9
1731436250000|2024-11-12 18:30:50|181461.7|181331.7|181459.7|181329.7|181463.5|181333.5|181459.7|181329.7|5
1731436260000|2024-11-12 18:31:00|181461.5|181331.5|181455.7|181325.7|181465.8|181335.8|181453.1|181323.1|6
1731436270000|2024-11-12 18:31:10|181446.5|181316.5|181452.4|181322.4|181452.4|181322.4|181443.5|181313.5|6
1731436280000|2024-11-12 18:31:20|181454.1|181324.1|181465.4|181335.4|181469.1|181339.1|181454.1|181324.1|7
1731436290000|2024-11-12 18:31:30|181465.1|181335.1|181465.1|181335.1|181465.1|181335.1|181465.1|181335.1|1
1731436300000|2024-11-12 18:31:40|181465|181335|181465|181335|181465|181335|181465|181335|1
1731436310000|2024-11-12 18:31:50|181468|181338|181456.9|181326.9|181474|181344|181456.9|181326.9|8
1731436320000|2024-11-12 18:32:00|181455.5|181325.5|181439.4|181309.4|181455.5|181325.5|181437.2|181307.2|11
1731436330000|2024-11-12 18:32:10|181446.7|181316.7|181444.1|181314.1|181446.7|181316.7|181440.7|181310.7|4
1731436340000|2024-11-12 18:32:20|181440.5|181310.5|181442.3|181312.3|181447|181317|181436.7|181306.7|6
1731436350000|2024-11-12 18:32:30|181445|181315|181450.1|181320.1|181450.1|181320.1|181445|181315|6
1731436360000|2024-11-12 18:32:40|181447.7|181317.7|181447|181317|181449.7|181319.7|181445|181315|5
1731436370000|2024-11-12 18:32:50|181450.6|181320.6|181447.3|181317.3|181450.6|181320.6|181446.6|181316.6|6
1731436380000|2024-11-12 18:33:00|181449.3|181319.3|181458.7|181328.7|181458.7|181328.7|181449.3|181319.3|11
1731436390000|2024-11-12 18:33:10|181462.7|181332.7|181466.5|181336.5|181475.1|181345.1|181462.7|181332.7|7
1731436400000|2024-11-12 18:33:20|181473|181343|181462.9|181332.9|181475|181345|181462.9|181332.9|10
1731436410000|2024-11-12 18:33:30|181459.9|181329.9|181461.9|181331.9|181461.9|181331.9|181459.9|181329.9|2
1731436420000|2024-11-12 18:33:40|181458.9|181328.9|181446.3|181316.3|181461.3|181331.3|181443.9|181313.9|9
1731436430000|2024-11-12 18:33:50|181448.9|181318.9|181445.9|181315.9|181448.9|181318.9|181445.9|181315.9|2
1731436440000|2024-11-12 18:34:00|181447.6|181317.6|181486.7|181356.7|181486.7|181356.7|181447.6|181317.6|11
1731436450000|2024-11-12 18:34:10|181484.4|181354.4|181485.7|181355.7|181485.7|181355.7|181484.4|181354.4|2
1731436470000|2024-11-12 18:34:30|181482.7|181352.7|181486.4|181356.4|181486.4|181356.4|181482.7|181352.7|4
1731436490000|2024-11-12 18:34:50|181483.4|181353.4|181482.7|181352.7|181483.4|181353.4|181480.1|181350.1|3
1731436500000|2024-11-12 18:35:00|181479|181349|181470.7|181340.7|181479|181349|181470.7|181340.7|5
1731436510000|2024-11-12 18:35:10|181469.1|181339.1|181474.4|181344.4|181474.4|181344.4|181469.1|181339.1|3
1731436520000|2024-11-12 18:35:20|181478.1|181348.1|181473.2|181343.2|181479.5|181349.5|181473.2|181343.2|3
1731436530000|2024-11-12 18:35:30|181471.5|181341.5|181461|181331|181471.5|181341.5|181457|181327|6
1731436540000|2024-11-12 18:35:40|181466|181336|181472.2|181342.2|181472.2|181348.2|181438.2|181327.3|9
1731436550000|2024-11-12 18:35:50|181476.2|181346.2|181476.2|181346.2|181476.2|181346.2|181476.2|181346.2|1
1731436560000|2024-11-12 18:36:00|181470.2|181340.2|181474.9|181344.9|181485.5|181355.5|181470.2|181340.2|9
1731436570000|2024-11-12 18:36:10|181472.6|181342.6|181474.8|181344.8|181474.8|181344.8|181469.2|181339.2|5
1731436580000|2024-11-12 18:36:20|181471.2|181341.2|181468.2|181338.2|181471.2|181341.2|181468.2|181338.2|2
1731436600000|2024-11-12 18:36:40|181472.5|181342.5|181467.9|181337.9|181477.8|181347.8|181467.9|181337.9|5
1731436610000|2024-11-12 18:36:50|181471.5|181341.5|181487.9|181357.9|181487.9|181357.9|181471.5|181341.5|8
1731436620000|2024-11-12 18:37:00|181491.6|181361.6|181491.6|181361.6|181491.6|181361.6|181481.3|181351.3|6
1731436630000|2024-11-12 18:37:10|181493.3|181363.3|181507.7|181377.7|181508|181378|181493.3|181363.3|10
1731436640000|2024-11-12 18:37:20|181501.3|181371.3|181505.3|181375.3|181505.3|181375.3|181501.3|181371.3|2
1731436650000|2024-11-12 18:37:30|181509|181379|181480.2|181390.2|181509|181398.1|181479.5|181379|18
1731436660000|2024-11-12 18:37:40|181483.9|181393.9|181478.3|181388.3|181483.9|181393.9|181476.6|181386.6|10
1731436670000|2024-11-12 18:37:50|181477.3|181387.3|181482.3|181392.3|181482.3|181392.3|181477.3|181387.3|5
1731436680000|2024-11-12 18:38:00|181479|181389|181479|181389|181479|181389|181477.3|181387.3|5
1731436690000|2024-11-12 18:38:10|181483|181393|181490.9|181360.9|181496.9|181396.3|181478.6|181358.6|12
1731436700000|2024-11-12 18:38:20|181493.6|181363.6|181482.4|181352.4|181493.6|181363.6|181482.4|181352.4|3
1731436710000|2024-11-12 18:38:30|181478.7|181348.7|181495.2|181365.2|181496.2|181366.2|181478.1|181348.1|13
1731436720000|2024-11-12 18:38:40|181498.2|181368.2|181503.7|181373.7|181503.7|181373.7|181498.2|181368.2|7
1731436730000|2024-11-12 18:38:50|181503|181373|181503.7|181373.7|181503.7|181373.7|181503|181373|2
1731436740000|2024-11-12 18:39:00|181501.7|181371.7|181494.1|181364.1|181501.7|181371.7|181483.8|181353.8|15
1731436750000|2024-11-12 18:39:10|181497.1|181367.1|181475|181385|181497.1|181385|181464.9|181360.5|8
1731436760000|2024-11-12 18:39:20|181474|181384|181471.9|181381.9|181474|181384|181465.3|181375.3|10
1731436770000|2024-11-12 18:39:30|181468.9|181378.9|181467.9|181377.9|181471.9|181381.9|181467.9|181377.9|4
1731436780000|2024-11-12 18:39:40|181468|181378|181489.5|181359.5|181493.9|181378.9|181462.7|181359.5|7
1731436790000|2024-11-12 18:39:50|181487.2|181357.2|181500.6|181370.6|181500.6|181370.6|181487.2|181357.2|5
1731436800000|2024-11-12 18:40:00|181494.6|181364.6|181502.1|181372.1|181502.1|181372.1|181490.6|181360.6|9
1731436810000|2024-11-12 18:40:10|181498.4|181368.4|181462.1|181332.1|181498.4|181368.4|181459.5|181329.5|6
1731436820000|2024-11-12 18:40:20|181459.5|181329.5|181489.4|181359.4|181489.4|181359.4|181459.5|181329.5|10
1731436830000|2024-11-12 18:40:30|181486.7|181356.7|181481.7|181351.7|181486.7|181356.7|181481.7|181351.7|4
1731436840000|2024-11-12 18:40:40|181484.7|181354.7|181488.3|181358.3|181491.2|181361.2|181481.9|181351.9|9
1731436850000|2024-11-12 18:40:50|181485.3|181355.3|181493.7|181363.7|181493.7|181363.7|181485.3|181355.3|3
1731436860000|2024-11-12 18:41:00|181491.1|181361.1|181494.7|181364.7|181494.7|181364.7|181491.1|181361.1|2
1731436870000|2024-11-12 18:41:10|181491.7|181361.7|181491.7|181361.7|181491.7|181361.7|181491.7|181361.7|1
1731436880000|2024-11-12 18:41:20|181495.4|181365.4|181489.1|181359.1|181495.4|181365.4|181483.1|181353.1|5
1731436890000|2024-11-12 18:41:30|181486.8|181356.8|181502.3|181372.3|181504.3|181374.3|181478.5|181348.5|10
1731436900000|2024-11-12 18:41:40|181503.6|181373.6|181501.7|181371.7|181504.4|181374.4|181499.4|181369.4|7
1731436910000|2024-11-12 18:41:50|181499.5|181369.5|181498.4|181368.4|181500.7|181370.7|181494.4|181364.4|7
1731436920000|2024-11-12 18:42:00|181499.9|181369.9|181500|181370|181501.7|181371.7|181499.9|181369.9|5
1731436930000|2024-11-12 18:42:10|181503.3|181373.3|181502.6|181372.6|181505|181375|181502.6|181372.6|3
1731436940000|2024-11-12 18:42:20|181502|181372|181511.1|181381.1|181511.1|181381.1|181502|181372|4
1731436950000|2024-11-12 18:42:30|181509.8|181379.8|181492.2|181402.2|181509.8|181402.2|181492.2|181377.9|4
1731436960000|2024-11-12 18:42:40|181488.8|181398.8|181485.2|181395.2|181488.8|181398.8|181484.5|181394.5|4
1731436970000|2024-11-12 18:42:50|181484.5|181394.5|181483.4|181393.4|181485.1|181395.1|181483.4|181393.4|5
1731436980000|2024-11-12 18:43:00|181481.5|181391.5|181476.8|181386.8|181481.5|181391.5|181476.8|181386.8|2
1731436990000|2024-11-12 18:43:10|181474.8|181384.8|181469.1|181379.1|181474.8|181384.8|181469.1|181379.1|3
1731437000000|2024-11-12 18:43:20|181467.6|181377.6|181465.8|181375.8|181467.6|181377.6|181463.9|181373.9|4
1731437010000|2024-11-12 18:43:30|181469.1|181379.1|181466.4|181376.4|181469.1|181379.1|181466.4|181376.4|2
1731437020000|2024-11-12 18:43:40|181463.8|181373.8|181461.6|181371.6|181463.8|181373.8|181446.9|181356.9|11
1731437030000|2024-11-12 18:43:50|181464.3|181374.3|181462.7|181372.7|181469.5|181379.5|181458.8|181368.8|12
1731437040000|2024-11-12 18:44:00|181464.5|181374.5|181459.3|181369.3|181464.5|181374.5|181457|181367|11
1731437050000|2024-11-12 18:44:10|181457.1|181367.1|181494.7|181404.7|181498.8|181404.7|181457.1|181358.4|11
1731437070000|2024-11-12 18:44:30|181494.8|181404.8|181494.8|181404.8|181494.8|181404.8|181493.4|181403.4|3
1731437080000|2024-11-12 18:44:40|181492.1|181402.1|181493.8|181403.8|181493.8|181403.8|181492.1|181402.1|2
1731437090000|2024-11-12 18:44:50|181494.8|181404.8|181494.8|181404.8|181494.8|181404.8|181494.8|181404.8|1
1731437100000|2024-11-12 18:45:00|181493.1|181403.1|181505.2|181415.2|181505.2|181415.2|181493.1|181403.1|4
1731437110000|2024-11-12 18:45:10|181560.4|181470.4|181551.3|181461.3|181560.4|181470.4|181551.3|181461.3|8
1731437120000|2024-11-12 18:45:20|181559|181469|181523.2|181433.2|181559|181469|181523.2|181433.2|12
1731437130000|2024-11-12 18:45:30|181525.2|181435.2|181524.7|181434.7|181526|181436|181521.7|181431.7|5
1731437140000|2024-11-12 18:45:40|181528.2|181438.2|181543.3|181453.3|181545.9|181455.9|181528.2|181438.2|9
1731437150000|2024-11-12 18:45:50|181544.6|181454.6|181544.6|181454.6|181546.9|181456.9|181543.9|181453.9|6
1731437160000|2024-11-12 18:46:00|181540.3|181450.3|181528.8|181438.8|181543.6|181453.6|181525.5|181435.5|8
1731437170000|2024-11-12 18:46:10|181530.7|181440.7|181533.7|181443.7|181533.7|181443.7|181529.4|181439.4|3
1731437180000|2024-11-12 18:46:20|181531|181441|181527.3|181437.3|181531.4|181441.4|181527.3|181437.3|4
1731437190000|2024-11-12 18:46:30|181523.7|181433.7|181527.7|181437.7|181527.7|181437.7|181523.7|181433.7|3
1731437200000|2024-11-12 18:46:40|181528|181438|181539.4|181449.4|181541.1|181451.1|181528|181438|8
1731437210000|2024-11-12 18:46:50|181537.7|181447.7|181541.1|181451.1|181541.1|181451.1|181537.7|181447.7|5
1731437220000|2024-11-12 18:47:00|181542.8|181452.8|181535.1|181445.1|181546.4|181456.4|181530.8|181440.8|9
1731437230000|2024-11-12 18:47:10|181532.4|181442.4|181540.4|181450.4|181540.4|181450.4|181532.4|181442.4|4
1731437240000|2024-11-12 18:47:20|181550.7|181460.7|181550.2|181460.2|181551.8|181461.8|181548.4|181458.4|6
1731437250000|2024-11-12 18:47:30|181556.8|181466.8|181577.1|181487.1|181577.5|181487.5|181556.8|181466.8|12
1731437260000|2024-11-12 18:47:40|181574.8|181484.8|181571.6|181481.6|181575.5|181485.5|181563.4|181473.4|19
1731437270000|2024-11-12 18:47:50|181573.9|181483.9|181592.8|181502.8|181592.8|181502.8|181573.9|181483.9|9
1731437280000|2024-11-12 18:48:00|181595.1|181505.1|181589.1|181499.1|181595.1|181505.1|181586.1|181496.1|4
1731437290000|2024-11-12 18:48:10|181624.5|181534.5|181620.7|181530.7|181624.5|181534.5|181617.7|181527.7|6
1731437300000|2024-11-12 18:48:20|181622.4|181532.4|181628.2|181538.2|181628.2|181538.2|181622.4|181532.4|4
1731437310000|2024-11-12 18:48:30|181624.9|181534.9|181627.9|181537.9|181628.2|181538.2|181624.9|181534.9|5
1731437320000|2024-11-12 18:48:40|181628.9|181538.9|181626.9|181536.9|181628.9|181538.9|181625.2|181535.2|3
1731437330000|2024-11-12 18:48:50|181624.5|181534.5|181623.9|181533.9|181626.5|181536.5|181623.9|181533.9|5
1731437340000|2024-11-12 18:49:00|181625.2|181535.2|181627.4|181537.4|181627.4|181537.4|181621.2|181531.2|6
1731437350000|2024-11-12 18:49:10|181624.4|181534.4|181626.4|181536.4|181627.4|181537.4|181624.4|181534.4|5
1731437360000|2024-11-12 18:49:20|181627.7|181537.7|181620.4|181530.4|181629|181539|181620.4|181530.4|7
1731437370000|2024-11-12 18:49:30|181618|181528|181615.1|181525.1|181618|181528|181614.4|181524.4|4
1731437380000|2024-11-12 18:49:40|181616.4|181526.4|181623.4|181533.4|181634.2|181544.2|181604.8|181514.8|12
1731437390000|2024-11-12 18:49:50|181625.8|181535.8|181632.7|181542.7|181632.7|181542.7|181625.4|181535.4|6
1731437400000|2024-11-12 18:50:00|181634.6|181544.6|181658.4|181568.4|181658.4|181568.4|181622.8|181532.8|11
1731437450000|2024-11-12 18:50:50|181657.7|181567.7|181657.7|181567.7|181657.7|181567.7|181657.7|181567.7|1
1731437460000|2024-11-12 18:51:00|181655.7|181565.7|181656.8|181566.8|181661.7|181571.7|181653.7|181563.7|6
1731437470000|2024-11-12 18:51:10|181654.8|181564.8|181655.5|181565.5|181656.2|181566.2|181654.8|181564.8|5
1731437490000|2024-11-12 18:51:30|181656.2|181566.2|181656.2|181566.2|181657.8|181567.8|181655.5|181565.5|6
1731437510000|2024-11-12 18:51:50|181654.8|181564.8|181612.3|181522.3|181654.8|181564.8|181612.3|181522.3|5
1731437520000|2024-11-12 18:52:00|181611.3|181521.3|181611.6|181521.6|181611.6|181521.6|181611.3|181521.3|2
1731437530000|2024-11-12 18:52:10|181613|181523|181612.3|181522.3|181613.6|181523.6|181610.6|181520.6|5
1731437540000|2024-11-12 18:52:20|181610.6|181520.6|181611|181521|181611|181521|181606.8|181516.8|4
1731437550000|2024-11-12 18:52:30|181611.4|181521.4|181611.4|181521.4|181611.4|181521.4|181611.4|181521.4|1
1731437560000|2024-11-12 18:52:40|181612|181522|181620.7|181530.7|181624|181534|181612|181522|9
1731437570000|2024-11-12 18:52:50|181622|181532|181622|181532|181622|181532|181622|181532|1
1731437580000|2024-11-12 18:53:00|181623.3|181533.3|181619.3|181529.3|181623.7|181533.7|181619.3|181529.3|4
1731437590000|2024-11-12 18:53:10|181620.7|181530.7|181622.3|181532.3|181622.7|181532.7|181620.7|181530.7|4
1731437600000|2024-11-12 18:53:20|181621.3|181531.3|181621.3|181531.3|181621.3|181531.3|181621.3|181531.3|1
1731437610000|2024-11-12 18:53:30|181622.7|181532.7|181622.7|181532.7|181622.7|181532.7|181622.7|181532.7|1
1731437620000|2024-11-12 18:53:40|181620.7|181530.7|181618.8|181528.8|181620.7|181530.7|181618.8|181528.8|2
1731437640000|2024-11-12 18:54:00|181615.8|181525.8|181617.1|181527.1|181617.1|181527.1|181615.8|181525.8|2
1731437660000|2024-11-12 18:54:20|181614.5|181524.5|181614.5|181524.5|181614.5|181524.5|181614.5|181524.5|1
1731437670000|2024-11-12 18:54:30|181616.5|181526.5|181614.5|181524.5|181616.5|181526.5|181614.5|181524.5|2
1731437680000|2024-11-12 18:54:40|181612.7|181522.7|181611|181521|181612.7|181522.7|181611|181521|2
1731437690000|2024-11-12 18:54:50|181613|181523|181611.3|181521.3|181613|181523|181611.3|181521.3|2
1731437700000|2024-11-12 18:55:00|181613.7|181523.7|181611.6|181521.6|181613.7|181523.7|181611.6|181521.6|3
1731437710000|2024-11-12 18:55:10|181562.1|181472.1|181540.2|181450.2|181562.1|181472.1|181537.2|181447.2|6
1731437720000|2024-11-12 18:55:20|181534.8|181444.8|181531.9|181441.9|181534.8|181444.8|181531.9|181441.9|2
1731437730000|2024-11-12 18:55:30|181528.9|181438.9|181510.5|181420.5|181528.9|181438.9|181510.5|181420.5|3
1731437750000|2024-11-12 18:55:50|181514.9|181424.9|181494.8|181404.8|181514.9|181424.9|181494.8|181404.8|4
1731437760000|2024-11-12 18:56:00|181497.1|181407.1|181495.6|181405.6|181497.1|181407.1|181490.6|181400.6|5
1731437770000|2024-11-12 18:56:10|181491.7|181401.7|181484.5|181394.5|181491.7|181401.7|181482.7|181392.7|5
1731437780000|2024-11-12 18:56:20|181486.4|181396.4|181498.4|181408.4|181498.4|181408.4|181486.4|181396.4|5
1731437790000|2024-11-12 18:56:30|181522.4|181392.4|181514.7|181384.7|181522.4|181392.4|181514.7|181384.7|3
1731437800000|2024-11-12 18:56:40|181513.5|181383.5|181513.5|181383.5|181513.5|181383.5|181513.5|181383.5|1
1731437810000|2024-11-12 18:56:50|181515.6|181385.6|181515.6|181385.6|181515.6|181385.6|181515.6|181385.6|1
1731437820000|2024-11-12 18:57:00|181517.9|181387.9|181510.2|181380.2|181522.9|181392.9|181510.2|181380.2|5
1731437830000|2024-11-12 18:57:10|181526.6|181396.6|181528.5|181398.5|181528.5|181398.5|181526.6|181396.6|2
1731437840000|2024-11-12 18:57:20|181526.3|181396.3|181514.4|181384.4|181526.3|181396.3|181514.4|181384.4|3
1731437850000|2024-11-12 18:57:30|181516.1|181386.1|181523|181393|181523|181393|181516.1|181386.1|2
1731437860000|2024-11-12 18:57:40|181519.2|181389.2|181508.6|181378.6|181519.2|181389.2|181508.6|181378.6|4
1731437870000|2024-11-12 18:57:50|181506.9|181376.9|181497.5|181367.5|181506.9|181376.9|181497.5|181367.5|4
1731437880000|2024-11-12 18:58:00|181484.9|181354.9|181502.3|181372.3|181507.5|181377.5|181477.6|181347.6|15
1731437890000|2024-11-12 18:58:10|181500.5|181370.5|181499.8|181369.8|181503.5|181373.5|181498.1|181368.1|10
1731437900000|2024-11-12 18:58:20|181505.5|181375.5|181494.2|181364.2|181509.3|181379.3|181494.2|181364.2|9
1731437910000|2024-11-12 18:58:30|181495.9|181365.9|181495.8|181365.8|181495.9|181365.9|181494.1|181364.1|3
1731437920000|2024-11-12 18:58:40|181500.5|181370.5|181489.6|181359.6|181500.5|181370.5|181489.6|181359.6|5
1731437930000|2024-11-12 18:58:50|181500.1|181370.1|181500.5|181370.5|181500.5|181370.5|181496.4|181366.4|5
1731437940000|2024-11-12 18:59:00|181509.8|181379.8|181514.3|181384.3|181514.3|181384.3|181508.2|181378.2|8
1731437950000|2024-11-12 18:59:10|181512.3|181382.3|181508.9|181378.9|181512.3|181382.3|181507|181377|3
1731437960000|2024-11-12 18:59:20|181506.9|181376.9|181509.4|181379.4|181509.4|181379.4|181506.9|181376.9|4
1731437970000|2024-11-12 18:59:30|181502.5|181372.5|181497.2|181367.2|181502.5|181372.5|181484.3|181354.3|14
1731437980000|2024-11-12 18:59:40|181503.4|181373.4|181504.9|181374.9|181505|181375|181503.2|181373.2|4
1731437990000|2024-11-12 18:59:50|181506.7|181376.7|181506.9|181376.9|181511.9|181381.9|181500.5|181370.5|9
1731438000000|2024-11-12 19:00:00|181511.2|181381.2|181492.9|181362.9|181511.2|181381.2|181492.9|181362.9|7
1731438010000|2024-11-12 19:00:10|181490.1|181360.1|181473.8|181343.8|181490.1|181360.1|181468.7|181338.7|11
1731438020000|2024-11-12 19:00:20|181476.9|181346.9|181478.3|181348.3|181478.5|181348.5|181476.6|181346.6|4
1731438030000|2024-11-12 19:00:30|181476.3|181346.3|181475.5|181345.5|181482.2|181352.2|181471.9|181341.9|8
1731438040000|2024-11-12 19:00:40|181478.2|181348.2|181481.6|181351.6|181486.4|181356.4|181478.2|181348.2|5
1731438050000|2024-11-12 19:00:50|181492.2|181362.2|181484.7|181354.7|181498.9|181368.9|181484.7|181354.7|11
1731438060000|2024-11-12 19:01:00|181487|181357|181484.1|181354.1|181493.6|181363.6|181479.1|181349.1|9
1731438070000|2024-11-12 19:01:10|181479.7|181349.7|181475.4|181345.4|181484.4|181354.4|181475.4|181345.4|7
1731438080000|2024-11-12 19:01:20|181471.2|181341.2|181471.2|181341.2|181471.2|181341.2|181471.2|181341.2|1
1731438090000|2024-11-12 19:01:30|181473|181343|181473|181343|181473|181343|181473|181343|1
1731438110000|2024-11-12 19:01:50|181471.4|181341.4|181468.4|181338.4|181471.4|181341.4|181468.4|181338.4|2
1731438120000|2024-11-12 19:02:00|181466.3|181336.3|181468|181338|181468|181338|181466.3|181336.3|2
1731438130000|2024-11-12 19:02:10|181469.5|181339.5|181467.6|181337.6|181469.5|181339.5|181467.6|181337.6|4
1731438150000|2024-11-12 19:02:30|181465.3|181335.3|181467.9|181337.9|181467.9|181337.9|181465.3|181335.3|2
1731438160000|2024-11-12 19:02:40|181471.6|181341.6|181467.1|181337.1|181471.6|181341.6|181465.3|181335.3|4
1731438180000|2024-11-12 19:03:00|181468.5|181338.5|181469.3|181339.3|181478.6|181348.6|181468.5|181338.5|5
1731438200000|2024-11-12 19:03:20|181464.4|181334.4|181456.5|181326.5|181464.4|181334.4|181456.5|181326.5|3
1731438220000|2024-11-12 19:03:40|181458.1|181328.1|181461.7|181331.7|181461.7|181331.7|181455.8|181325.8|4
1731438240000|2024-11-12 19:04:00|181463.4|181333.4|181463.8|181333.8|181466.1|181336.1|181460.2|181330.2|5
1731438250000|2024-11-12 19:04:10|181462|181332|181457.5|181327.5|181462|181332|181454.3|181324.3|3
1731438260000|2024-11-12 19:04:20|181455.5|181325.5|181455.5|181325.5|181455.5|181325.5|181455.5|181325.5|1
1731438270000|2024-11-12 19:04:30|181457.1|181327.1|181461.8|181331.8|181461.8|181331.8|181457.1|181327.1|2
1731438290000|2024-11-12 19:04:50|181459.8|181329.8|181455|181325|181459.8|181329.8|181455|181325|2
1731438300000|2024-11-12 19:05:00|181456.8|181326.8|181469.1|181339.1|181469.1|181339.1|181456.8|181326.8|5
1731438310000|2024-11-12 19:05:10|181467.1|181337.1|181469.2|181339.2|181469.2|181339.2|181467.1|181337.1|2
1731438320000|2024-11-12 19:05:20|181467.5|181337.5|181467.5|181337.5|181467.5|181337.5|181467.5|181337.5|1
1731438330000|2024-11-12 19:05:30|181464|181334|181443.3|181313.3|181464|181334|181443.2|181313.2|11
1731438340000|2024-11-12 19:05:40|181441|181311|181439.1|181309.1|181444.5|181314.5|181438.4|181308.4|7
1731438350000|2024-11-12 19:05:50|181441.7|181311.7|181441.7|181311.7|181441.7|181311.7|181441.7|181311.7|1
1731438360000|2024-11-12 19:06:00|181439.3|181309.3|181432.8|181302.8|181439.3|181309.3|181430.9|181300.9|3
1731438370000|2024-11-12 19:06:10|181431.4|181301.4|181433.8|181303.8|181433.8|181303.8|181431.4|181301.4|3
1731438380000|2024-11-12 19:06:20|181435.7|181305.7|181434|181304|181435.7|181305.7|181434|181304|2
1731438390000|2024-11-12 19:06:30|181432.3|181302.3|181426.1|181296.1|181432.3|181302.3|181422.3|181292.3|7
1731438400000|2024-11-12 19:06:40|181424.6|181294.6|181422.9|181292.9|181424.9|181294.9|181420.7|181290.7|5
1731438410000|2024-11-12 19:06:50|181420.1|181290.1|181421.4|181291.4|181421.4|181291.4|181417.2|181287.2|3
1731438420000|2024-11-12 19:07:00|181423.2|181293.2|181443.2|181313.2|181443.2|181313.2|181423.2|181293.2|6
1731438430000|2024-11-12 19:07:10|181445.8|181315.8|181457|181327|181458.6|181328.6|181443.3|181313.3|6
1731438440000|2024-11-12 19:07:20|181455.3|181325.3|181457|181327|181457|181327|181455.3|181325.3|2
1731438450000|2024-11-12 19:07:30|181458.7|181328.7|181468.4|181338.4|181468.4|181338.4|181458.7|181328.7|4
1731438460000|2024-11-12 19:07:40|181468.5|181338.5|181468.5|181338.5|181468.5|181338.5|181468.5|181338.5|1
1731438470000|2024-11-12 19:07:50|181470.5|181340.5|181488|181358|181488|181358|181470.5|181340.5|6
1731438480000|2024-11-12 19:08:00|181489.7|181359.7|181491.7|181361.7|181491.7|181361.7|181485.7|181355.7|5
1731438490000|2024-11-12 19:08:10|181492.6|181362.6|181505.2|181375.2|181505.2|181375.2|181488.4|181358.4|10
1731438500000|2024-11-12 19:08:20|181498|181368|181494.2|181364.2|181498|181368|181487|181357|6
1731438510000|2024-11-12 19:08:30|181492.7|181362.7|181491.6|181361.6|181494.2|181364.2|181491.6|181361.6|3
1731438520000|2024-11-12 19:08:40|181489.8|181359.8|181489.8|181359.8|181489.8|181359.8|181489.8|181359.8|1
1731438540000|2024-11-12 19:09:00|181480.4|181350.4|181485.8|181355.8|181485.8|181355.8|181480.4|181350.4|5
1731438550000|2024-11-12 19:09:10|181481.4|181351.4|181481.4|181351.4|181481.4|181351.4|181481.4|181351.4|1
1731438560000|2024-11-12 19:09:20|181477.4|181347.4|181466.7|181336.7|181477.4|181347.4|181466.7|181336.7|6
1731438570000|2024-11-12 19:09:30|181466.8|181336.8|181466.8|181336.8|181466.8|181336.8|181466.8|181336.8|1
1731438580000|2024-11-12 19:09:40|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|1
1731438610000|2024-11-12 19:10:10|181472.4|181342.4|181472.4|181342.4|181472.4|181342.4|181472.4|181342.4|1
1731438620000|2024-11-12 19:10:20|181474.1|181344.1|181485.8|181355.8|181490.7|181360.7|181474.1|181344.1|9
1731438630000|2024-11-12 19:10:30|181487.5|181357.5|181492.6|181362.6|181492.6|181362.6|181487.5|181357.5|4
1731438640000|2024-11-12 19:10:40|181491.6|181361.6|181470.3|181340.3|181494|181364|181470.3|181340.3|14
1731438650000|2024-11-12 19:10:50|181472.1|181342.1|181471.1|181341.1|181472.1|181342.1|181468|181338|4
1731438660000|2024-11-12 19:11:00|181468.4|181338.4|181468.8|181338.8|181471.2|181341.2|181465.2|181335.2|5
1731438670000|2024-11-12 19:11:10|181473.7|181343.7|181474.2|181344.2|181475.5|181345.5|181469.7|181339.7|6
1731438680000|2024-11-12 19:11:20|181469.5|181339.5|181469.9|181339.9|181471.5|181341.5|181469.5|181339.5|3
1731438700000|2024-11-12 19:11:40|181471.5|181341.5|181488|181358|181492.8|181362.8|181471.5|181341.5|9
1731438710000|2024-11-12 19:11:50|181484.3|181354.3|181487.1|181357.1|181487.1|181357.1|181484.3|181354.3|4
1731438720000|2024-11-12 19:12:00|181483.8|181353.8|181486.8|181356.8|181486.8|181356.8|181483.8|181353.8|2
1731438730000|2024-11-12 19:12:10|181491|181361|181495|181365|181495|181365|181491|181361|3
1731438740000|2024-11-12 19:12:20|181492.8|181362.8|181497.4|181367.4|181503.1|181373.1|181492.8|181362.8|8
1731438750000|2024-11-12 19:12:30|181495.6|181365.6|181495.6|181365.6|181495.6|181365.6|181492.3|181362.3|3
1731438760000|2024-11-12 19:12:40|181497.3|181367.3|181470.4|181340.4|181497.3|181367.3|181470.4|181340.4|6
1731438770000|2024-11-12 19:12:50|181468.6|181338.6|181463.3|181333.3|181468.6|181338.6|181463.3|181333.3|3
1731438780000|2024-11-12 19:13:00|181463.7|181333.7|181473.6|181343.6|181473.6|181343.6|181463.7|181333.7|5
1731438790000|2024-11-12 19:13:10|181475.6|181345.6|181489|181359|181489|181359|181475.6|181345.6|7
1731438800000|2024-11-12 19:13:20|181492|181362|181512.8|181382.8|181512.8|181382.8|181492|181362|8
1731438810000|2024-11-12 19:13:30|181514|181384|181519|181389|181519|181389|181514|181384|6
1731438820000|2024-11-12 19:13:40|181520.8|181390.8|181533.3|181403.3|181536.6|181406.6|181520.8|181390.8|8
1731438830000|2024-11-12 19:13:50|181531.5|181401.5|181531.5|181401.5|181531.5|181401.5|181531.5|181401.5|1
1731438840000|2024-11-12 19:14:00|181533.3|181403.3|181532.3|181402.3|181536.3|181406.3|181532.3|181402.3|3
1731438850000|2024-11-12 19:14:10|181532.2|181402.2|181513.8|181383.8|181532.2|181402.2|181512.1|181382.1|7
1731438860000|2024-11-12 19:14:20|181510.4|181380.4|181502.8|181372.8|181510.4|181380.4|181501|181371|4
1731438870000|2024-11-12 19:14:30|181500.9|181370.9|181508.4|181378.4|181508.4|181378.4|181499|181369|8
1731438880000|2024-11-12 19:14:40|181506.8|181376.8|181506.8|181376.8|181506.8|181376.8|181506.8|181376.8|1
1731438890000|2024-11-12 19:14:50|181503.1|181373.1|181503|181373|181507.8|181377.8|181502.1|181372.1|6
1731438900000|2024-11-12 19:15:00|181492.5|181362.5|181502.7|181372.7|181502.7|181372.7|181486.4|181356.4|9
1731438910000|2024-11-12 19:15:10|181500.8|181370.8|181497.1|181367.1|181500.8|181370.8|181497.1|181367.1|2
1731438920000|2024-11-12 19:15:20|181498.9|181368.9|181520.9|181390.9|181520.9|181390.9|181498.9|181368.9|7
1731438930000|2024-11-12 19:15:30|181522.6|181392.6|181527.3|181397.3|181528.9|181398.9|181520.8|181390.8|5
1731438950000|2024-11-12 19:15:50|181533.3|181403.3|181539.3|181409.3|181539.3|181409.3|181531.7|181401.7|5
1731438960000|2024-11-12 19:16:00|181540.8|181410.8|181545.3|181415.3|181545.3|181415.3|181540.8|181410.8|3
1731438970000|2024-11-12 19:16:10|181543.6|181413.6|181543.6|181413.6|181543.6|181413.6|181543.6|181413.6|1
1731438980000|2024-11-12 19:16:20|181541.9|181411.9|181535.5|181405.5|181541.9|181411.9|181533.8|181403.8|3
1731438990000|2024-11-12 19:16:30|181538.2|181408.2|181538.2|181408.2|181538.2|181408.2|181536.3|181406.3|3
1731439000000|2024-11-12 19:16:40|181540|181410|181537.1|181407.1|181540|181410|181532.7|181402.7|6
1731439010000|2024-11-12 19:16:50|181537.6|181407.6|181524.6|181394.6|181537.6|181407.6|181524.6|181394.6|5
1731439020000|2024-11-12 19:17:00|181522.2|181392.2|181510.7|181380.7|181522.2|181392.2|181510.7|181380.7|6
1731439030000|2024-11-12 19:17:10|181513.3|181383.3|181520.5|181390.5|181520.6|181390.6|181513.3|181383.3|5
1731439040000|2024-11-12 19:17:20|181517.9|181387.9|181516.9|181386.9|181517.9|181387.9|181513.9|181383.9|3
1731439050000|2024-11-12 19:17:30|181514.9|181384.9|181508.9|181378.9|181514.9|181384.9|181506.9|181376.9|5
1731439060000|2024-11-12 19:17:40|181507.3|181377.3|181507.3|181377.3|181507.3|181377.3|181507.3|181377.3|1
1731439070000|2024-11-12 19:17:50|181505.8|181375.8|181505.8|181375.8|181505.8|181375.8|181505.8|181375.8|1
1731439080000|2024-11-12 19:18:00|181503.9|181373.9|181513.1|181383.1|181513.1|181383.1|181503.9|181373.9|6
1731439090000|2024-11-12 19:18:10|181515.5|181385.5|181515|181385|181517.8|181387.8|181512.8|181382.8|7
1731439100000|2024-11-12 19:18:20|181518.7|181388.7|181513.7|181383.7|181518.7|181388.7|181513.7|181383.7|3
1731439110000|2024-11-12 19:18:30|181512.1|181382.1|181515.6|181385.6|181515.6|181385.6|181512.1|181382.1|3
1731439120000|2024-11-12 19:18:40|181513.7|181383.7|181513.7|181383.7|181513.7|181383.7|181513.7|181383.7|1
1731439130000|2024-11-12 19:18:50|181512|181382|181515.3|181385.3|181515.3|181385.3|181512|181382|3
1731439140000|2024-11-12 19:19:00|181514.1|181384.1|181515.9|181385.9|181515.9|181385.9|181507.8|181377.8|6
1731439150000|2024-11-12 19:19:10|181518|181388|181540.7|181410.7|181543.7|181413.7|181518|181388|11
1731439160000|2024-11-12 19:19:20|181538.1|181408.1|181527.1|181397.1|181538.1|181408.1|181525.7|181395.7|5
1731439170000|2024-11-12 19:19:30|181525.4|181395.4|181513.9|181383.9|181525.4|181395.4|181512.3|181382.3|6
1731439180000|2024-11-12 19:19:40|181512.2|181382.2|181509.5|181379.5|181512.2|181382.2|181509.5|181379.5|2
1731439190000|2024-11-12 19:19:50|181511.8|181381.8|181515|181385|181516.6|181386.6|181504.3|181374.3|11
1731439200000|2024-11-12 19:20:00|181516.6|181386.6|181535.8|181405.8|181537.7|181407.7|181516.6|181386.6|9
1731439210000|2024-11-12 19:20:10|181530.1|181400.1|181541.9|181411.9|181541.9|181411.9|181530.1|181400.1|4
1731439220000|2024-11-12 19:20:20|181538.2|181408.2|181538.2|181408.2|181538.2|181408.2|181538.2|181408.2|1
1731439230000|2024-11-12 19:20:30|181544|181414|181543.9|181413.9|181544.7|181414.7|181541.9|181411.9|5
1731439240000|2024-11-12 19:20:40|181544.7|181414.7|181543.9|181413.9|181544.7|181414.7|181543.9|181413.9|2
1731439250000|2024-11-12 19:20:50|181544.7|181414.7|181529.8|181399.8|181544.7|181414.7|181529.8|181399.8|7
1731439260000|2024-11-12 19:21:00|181522.9|181392.9|181517.3|181387.3|181522.9|181392.9|181516.4|181386.4|4
1731439270000|2024-11-12 19:21:10|181514.4|181384.4|181516.9|181386.9|181516.9|181386.9|181514.4|181384.4|4
1731439280000|2024-11-12 19:21:20|181527.1|181397.1|181528.5|181398.5|181533.8|181403.8|181527.1|181397.1|6
1731439290000|2024-11-12 19:21:30|181526|181396|181515.7|181385.7|181526|181396|181515.7|181385.7|4
1731439300000|2024-11-12 19:21:40|181511|181381|181508.8|181378.8|181511|181381|181508.8|181378.8|3
1731439310000|2024-11-12 19:21:50|181510.6|181380.6|181508.8|181378.8|181510.6|181380.6|181508.8|181378.8|2
1731439320000|2024-11-12 19:22:00|181510.7|181380.7|181513.5|181383.5|181513.5|181383.5|181507.7|181377.7|6
1731439330000|2024-11-12 19:22:10|181515.1|181385.1|181515.1|181385.1|181515.1|181385.1|181513.4|181383.4|3
1731439340000|2024-11-12 19:22:20|181521|181391|181519.2|181389.2|181521|181391|181516.5|181386.5|3
1731439350000|2024-11-12 19:22:30|181516.6|181386.6|181506|181376|181516.6|181386.6|181504.4|181374.4|5
1731439360000|2024-11-12 19:22:40|181504.2|181374.2|181498.4|181368.4|181504.2|181374.2|181496.3|181366.3|5
1731439380000|2024-11-12 19:23:00|181490|181360|181496.4|181366.4|181496.4|181366.4|181490|181360|6
1731439390000|2024-11-12 19:23:10|181493.5|181363.5|181495.5|181365.5|181496.2|181366.2|181493.5|181363.5|3
1731439400000|2024-11-12 19:23:20|181495.9|181365.9|181483.1|181353.1|181495.9|181365.9|181483.1|181353.1|7
1731439410000|2024-11-12 19:23:30|181480.5|181350.5|181480.5|181350.5|181480.5|181350.5|181480.5|181350.5|1
1731439420000|2024-11-12 19:23:40|181482.9|181352.9|181482.9|181352.9|181482.9|181352.9|181482.9|181352.9|1
1731439430000|2024-11-12 19:23:50|181481.2|181351.2|181474.9|181344.9|181481.2|181351.2|181474.9|181344.9|3
1731439440000|2024-11-12 19:24:00|181465.1|181335.1|181453.9|181323.9|181465.1|181335.1|181453.9|181323.9|7
1731439450000|2024-11-12 19:24:10|181452.1|181322.1|181449.4|181319.4|181452.1|181322.1|181449.4|181319.4|2
1731439460000|2024-11-12 19:24:20|181451|181321|181462.3|181332.3|181462.3|181332.3|181451|181321|3
1731439480000|2024-11-12 19:24:40|181464.2|181334.2|181465.5|181335.5|181465.5|181335.5|181462.4|181332.4|3
1731439490000|2024-11-12 19:24:50|181467.6|181337.6|181468.4|181338.4|181468.4|181338.4|181467.6|181337.6|2
1731439500000|2024-11-12 19:25:00|181470.2|181340.2|181473.1|181343.1|181473.1|181343.1|181470.2|181340.2|2
1731439510000|2024-11-12 19:25:10|181470.5|181340.5|181461.5|181331.5|181470.5|181340.5|181461.5|181331.5|4
1731439520000|2024-11-12 19:25:20|181458.8|181328.8|181451.1|181321.1|181458.8|181328.8|181451.1|181321.1|4
1731439540000|2024-11-12 19:25:40|181452.8|181322.8|181453.9|181323.9|181453.9|181323.9|181452.8|181322.8|4
1731439550000|2024-11-12 19:25:50|181452.8|181322.8|181459.9|181329.9|181459.9|181329.9|181452.8|181322.8|4
1731439560000|2024-11-12 19:26:00|181457.4|181327.4|181470.6|181340.6|181470.6|181340.6|181457.4|181327.4|5
1731439580000|2024-11-12 19:26:20|181474.8|181344.8|181472.4|181342.4|181474.8|181344.8|181472.4|181342.4|2
1731439590000|2024-11-12 19:26:30|181486.9|181356.9|181484.5|181354.5|181486.9|181356.9|181484.5|181354.5|2
1731439600000|2024-11-12 19:26:40|181486.8|181356.8|181486.8|181356.8|181486.8|181356.8|181486.8|181356.8|1
1731439610000|2024-11-12 19:26:50|181488.6|181358.6|181488.6|181358.6|181488.6|181358.6|181488.6|181358.6|1
1731439620000|2024-11-12 19:27:00|181490.2|181360.2|181490.2|181360.2|181490.2|181360.2|181490.2|181360.2|1
1731439630000|2024-11-12 19:27:10|181490.6|181360.6|181488.5|181358.5|181490.6|181360.6|181488|181358|5
1731439640000|2024-11-12 19:27:20|181488|181358|181475.3|181345.3|181488|181358|181475.3|181345.3|3
1731439650000|2024-11-12 19:27:30|181477|181347|181477|181347|181477|181347|181477|181347|1
1731439670000|2024-11-12 19:27:50|181475.3|181345.3|181475.3|181345.3|181475.3|181345.3|181475.3|181345.3|1
1731439680000|2024-11-12 19:28:00|181477|181347|181481.1|181351.1|181481.1|181351.1|181477|181347|5
1731439690000|2024-11-12 19:28:10|181491.2|181361.2|181491|181361|181497.1|181367.1|181489.3|181359.3|7
1731439700000|2024-11-12 19:28:20|181492.7|181362.7|181519.2|181389.2|181522.9|181392.9|181492.7|181362.7|12
1731439710000|2024-11-12 19:28:30|181521.6|181391.6|181520.5|181390.5|181524.6|181394.6|181520.5|181390.5|5
1731439720000|2024-11-12 19:28:40|181522.2|181392.2|181520.4|181390.4|181522.2|181392.2|181520.4|181390.4|2
1731439730000|2024-11-12 19:28:50|181522|181392|181523.7|181393.7|181523.7|181393.7|181522|181392|2
1731439740000|2024-11-12 19:29:00|181528.3|181398.3|181528.3|181398.3|181528.3|181398.3|181528.3|181398.3|1
1731439750000|2024-11-12 19:29:10|181533.9|181403.9|181532.2|181402.2|181533.9|181403.9|181532.2|181402.2|2
1731439780000|2024-11-12 19:29:40|181528.9|181398.9|181525.4|181395.4|181529|181399|181525.4|181395.4|4
1731439790000|2024-11-12 19:29:50|181523.7|181393.7|181516.7|181386.7|181523.7|181393.7|181516.7|181386.7|3
1731439800000|2024-11-12 19:30:00|181521|181391|181521|181391|181521|181391|181521|181391|1
1731439810000|2024-11-12 19:30:10|181522.1|181392.1|181522.8|181392.8|181524.1|181394.1|181521.6|181391.6|4
1731439820000|2024-11-12 19:30:20|181520.4|181390.4|181510|181380|181520.4|181390.4|181510|181380|4
1731439830000|2024-11-12 19:30:30|181508|181378|181508|181378|181508|181378|181508|181378|1
1731439840000|2024-11-12 19:30:40|181510.3|181380.3|181503.8|181373.8|181510.3|181380.3|181503.8|181373.8|5
1731439850000|2024-11-12 19:30:50|181506.6|181376.6|181466.9|181336.9|181506.6|181376.6|181466.9|181336.9|3
1731439860000|2024-11-12 19:31:00|181465.1|181335.1|181456.9|181326.9|181465.1|181335.1|181454.6|181324.6|7
1731439870000|2024-11-12 19:31:10|181455.1|181325.1|181454.8|181324.8|181456.6|181326.6|181451.1|181321.1|5
1731439890000|2024-11-12 19:31:30|181453.1|181323.1|181444.2|181314.2|181453.1|181323.1|181440.8|181310.8|9
1731439900000|2024-11-12 19:31:40|181445.8|181315.8|181444.1|181314.1|181445.8|181315.8|181444.1|181314.1|2
1731439910000|2024-11-12 19:31:50|181446|181316|181446|181316|181446|181316|181446|181316|1
1731439920000|2024-11-12 19:32:00|181447.6|181317.6|181445.4|181315.4|181454.8|181324.8|181445.4|181315.4|7
1731439930000|2024-11-12 19:32:10|181449|181319|181455.9|181325.9|181455.9|181325.9|181449|181319|4
1731439950000|2024-11-12 19:32:30|181453.6|181323.6|181445.4|181315.4|181453.6|181323.6|181445.4|181315.4|3
1731439960000|2024-11-12 19:32:40|181448|181318|181460.7|181330.7|181460.7|181330.7|181448|181318|4
1731439990000|2024-11-12 19:33:10|181463.1|181333.1|181469.9|181339.9|181469.9|181339.9|181463.1|181333.1|5
1731440000000|2024-11-12 19:33:20|181471.6|181341.6|181471.6|181341.6|181471.6|181341.6|181471.6|181341.6|1
1731440010000|2024-11-12 19:33:30|181474|181344|181479.3|181349.3|181483.1|181353.1|181474|181344|7
1731440020000|2024-11-12 19:33:40|181478.9|181348.9|181484.7|181354.7|181484.7|181354.7|181478.9|181348.9|4
1731440030000|2024-11-12 19:33:50|181486.5|181356.5|181480.3|181350.3|181486.5|181356.5|181480.3|181350.3|4
1731440040000|2024-11-12 19:34:00|181478.8|181348.8|181470.6|181340.6|181478.8|181348.8|181470.6|181340.6|3
1731440050000|2024-11-12 19:34:10|181470.7|181340.7|181472.4|181342.4|181472.4|181342.4|181470.7|181340.7|2
1731440060000|2024-11-12 19:34:20|181476.8|181346.8|181476.8|181346.8|181476.8|181346.8|181476.8|181346.8|1
1731440070000|2024-11-12 19:34:30|181478.1|181348.1|181476.2|181346.2|181478.1|181348.1|181476.2|181346.2|2
1731440080000|2024-11-12 19:34:40|181472.2|181342.2|181468.2|181338.2|181472.2|181342.2|181468.2|181338.2|3
1731440090000|2024-11-12 19:34:50|181466.5|181336.5|181465.9|181335.9|181466.5|181336.5|181464.2|181334.2|3
1731440100000|2024-11-12 19:35:00|181464.3|181334.3|181456.4|181326.4|181464.3|181334.3|181456.4|181326.4|5
1731440120000|2024-11-12 19:35:20|181454.7|181324.7|181451|181321|181454.7|181324.7|181448.3|181318.3|4
1731440130000|2024-11-12 19:35:30|181448.3|181318.3|181449.5|181319.5|181449.5|181319.5|181446.8|181316.8|3
1731440140000|2024-11-12 19:35:40|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|1
1731440150000|2024-11-12 19:35:50|181442.9|181312.9|181448.7|181318.7|181448.7|181318.7|181437.9|181307.9|8
1731440160000|2024-11-12 19:36:00|181451.6|181321.6|181449|181319|181451.6|181321.6|181449|181319|2
1731440170000|2024-11-12 19:36:10|181441.8|181311.8|181444.4|181314.4|181444.4|181314.4|181441.8|181311.8|2
1731440200000|2024-11-12 19:36:40|181446.9|181316.9|181458.8|181328.8|181460.9|181330.9|181446.9|181316.9|6
1731440210000|2024-11-12 19:36:50|181468.7|181338.7|181468.7|181338.7|181468.7|181338.7|181468.7|181338.7|1
1731440220000|2024-11-12 19:37:00|181470.9|181340.9|181488.2|181358.2|181488.2|181358.2|181470.9|181340.9|12
1731440230000|2024-11-12 19:37:10|181486.2|181356.2|181485.3|181355.3|181488.6|181358.6|181483.4|181353.4|9
1731440240000|2024-11-12 19:37:20|181483.7|181353.7|181487.5|181357.5|181487.5|181357.5|181483.6|181353.6|4
1731440250000|2024-11-12 19:37:30|181491.5|181361.5|181479.8|181349.8|181492.2|181362.2|181479.8|181349.8|8
1731440260000|2024-11-12 19:37:40|181478.1|181348.1|181478.1|181348.1|181478.1|181348.1|181478.1|181348.1|1
1731440270000|2024-11-12 19:37:50|181475.8|181345.8|181473.8|181343.8|181475.8|181345.8|181473.8|181343.8|2
1731440280000|2024-11-12 19:38:00|181470.8|181340.8|181463.6|181333.6|181470.8|181340.8|181463.6|181333.6|4
1731440290000|2024-11-12 19:38:10|181465.2|181335.2|181465.2|181335.2|181465.2|181335.2|181465.2|181335.2|1
1731440300000|2024-11-12 19:38:20|181467.8|181337.8|181467.8|181337.8|181467.8|181337.8|181467.8|181337.8|1
1731440310000|2024-11-12 19:38:30|181465|181335|181467.7|181337.7|181467.7|181337.7|181465|181335|2
1731440320000|2024-11-12 19:38:40|181464.9|181334.9|181462.7|181332.7|181464.9|181334.9|181459.2|181329.2|5
1731440330000|2024-11-12 19:38:50|181464.7|181334.7|181463.2|181333.2|181464.7|181334.7|181461.4|181331.4|4
1731440340000|2024-11-12 19:39:00|181461.5|181331.5|181461.5|181331.5|181461.5|181331.5|181461.5|181331.5|1
1731440350000|2024-11-12 19:39:10|181463.3|181333.3|181461.5|181331.5|181463.3|181333.3|181461.5|181331.5|2
1731440360000|2024-11-12 19:39:20|181458.8|181328.8|181455.9|181325.9|181458.8|181328.8|181455.9|181325.9|2
1731440370000|2024-11-12 19:39:30|181457.6|181327.6|181456|181326|181457.6|181327.6|181456|181326|2
1731440380000|2024-11-12 19:39:40|181458.4|181328.4|181463.8|181333.8|181463.8|181333.8|181458.4|181328.4|5
1731440390000|2024-11-12 19:39:50|181467.2|181337.2|181467.2|181337.2|181467.2|181337.2|181467.2|181337.2|1
1731440410000|2024-11-12 19:40:10|181468.9|181338.9|181460.9|181330.9|181468.9|181338.9|181456.9|181326.9|5
1731440420000|2024-11-12 19:40:20|181458.5|181328.5|181458.5|181328.5|181458.5|181328.5|181458.5|181328.5|1
1731440430000|2024-11-12 19:40:30|181455.7|181325.7|181452.1|181322.1|181455.7|181325.7|181449.5|181319.5|3
1731440440000|2024-11-12 19:40:40|181450.3|181320.3|181443.3|181313.3|181450.3|181320.3|181443.3|181313.3|3
1731440450000|2024-11-12 19:40:50|181444.9|181314.9|181448.9|181318.9|181448.9|181318.9|181444.9|181314.9|2
1731440460000|2024-11-12 19:41:00|181446.6|181316.6|181439.5|181309.5|181446.6|181316.6|181438.3|181308.3|9
1731440470000|2024-11-12 19:41:10|181439|181309|181399.2|181269.2|181439|181309|181399.2|181269.2|6
1731440480000|2024-11-12 19:41:20|181401.8|181271.8|181396.4|181266.4|181401.8|181271.8|181391.3|181261.3|5
1731440490000|2024-11-12 19:41:30|181396.3|181266.3|181397.2|181267.2|181402.4|181272.4|181396.3|181266.3|5
1731440500000|2024-11-12 19:41:40|181395.6|181265.6|181395.6|181265.6|181395.6|181265.6|181395.6|181265.6|1
1731440510000|2024-11-12 19:41:50|181388|181258|181451.1|181321.1|181452.9|181322.9|181388|181258|9
1731440520000|2024-11-12 19:42:00|181448|181318|181460|181330|181460|181330|181445.5|181315.5|9
1731440530000|2024-11-12 19:42:10|181461.8|181331.8|181460.9|181330.9|181461.8|181331.8|181460.9|181330.9|2
1731440540000|2024-11-12 19:42:20|181458|181328|181460.5|181330.5|181460.5|181330.5|181458|181328|2
1731440550000|2024-11-12 19:42:30|181459.9|181329.9|181455.6|181325.6|181459.9|181329.9|181455.6|181325.6|3
1731440560000|2024-11-12 19:42:40|181454.2|181324.2|181445|181315|181454.2|181324.2|181445|181315|9
1731440570000|2024-11-12 19:42:50|181442.7|181312.7|181455.5|181325.5|181458.2|181328.2|181442.7|181312.7|4
1731440580000|2024-11-12 19:43:00|181453.3|181323.3|181450.4|181320.4|181455.7|181325.7|181450.4|181320.4|4
1731440590000|2024-11-12 19:43:10|181447.8|181317.8|181440.3|181310.3|181447.8|181317.8|181440.3|181310.3|3
1731440600000|2024-11-12 19:43:20|181443.2|181313.2|181441.3|181311.3|181443.2|181313.2|181441.3|181311.3|2
1731440610000|2024-11-12 19:43:30|181438.8|181308.8|181442.1|181312.1|181442.1|181312.1|181438.8|181308.8|2
1731440620000|2024-11-12 19:43:40|181444.8|181314.8|181442.5|181312.5|181446.6|181316.6|181442.5|181312.5|4
1731440630000|2024-11-12 19:43:50|181443.4|181313.4|181443.4|181313.4|181443.4|181313.4|181443.4|181313.4|1
1731440640000|2024-11-12 19:44:00|181444.2|181314.2|181445.7|181315.7|181450.9|181320.9|181444.2|181314.2|5
1731440650000|2024-11-12 19:44:10|181443.2|181313.2|181441.2|181311.2|181443.2|181313.2|181439.4|181309.4|3
1731440660000|2024-11-12 19:44:20|181439.5|181309.5|181439.5|181309.5|181439.5|181309.5|181439.5|181309.5|1
1731440670000|2024-11-12 19:44:30|181441.5|181311.5|181435.5|181305.5|181441.5|181311.5|181435.5|181305.5|3
1731440680000|2024-11-12 19:44:40|181437.2|181307.2|181437.9|181307.9|181438.5|181308.5|181437.2|181307.2|3
1731440690000|2024-11-12 19:44:50|181444.3|181314.3|181446.6|181316.6|181446.6|181316.6|181444.3|181314.3|2
1731440700000|2024-11-12 19:45:00|181444.3|181314.3|181443.9|181313.9|181444.3|181314.3|181442.2|181312.2|6
1731440710000|2024-11-12 19:45:10|181447.1|181317.1|181452|181322|181452|181322|181447.1|181317.1|3
1731440720000|2024-11-12 19:45:20|181450.5|181320.5|181455|181325|181455|181325|181446|181316|5
1731440730000|2024-11-12 19:45:30|181458|181328|181458|181328|181458|181328|181458|181328|1
1731440740000|2024-11-12 19:45:40|181460.6|181330.6|181464.6|181334.6|181464.6|181334.6|181460.6|181330.6|3
1731440770000|2024-11-12 19:46:10|181462.1|181332.1|181455.6|181325.6|181462.1|181332.1|181455.6|181325.6|4
1731440780000|2024-11-12 19:46:20|181452.3|181322.3|181452.3|181322.3|181452.3|181322.3|181452.3|181322.3|1
1731440790000|2024-11-12 19:46:30|181456.2|181326.2|181453.2|181323.2|181457.9|181327.9|181453.2|181323.2|4
1731440800000|2024-11-12 19:46:40|181451.6|181321.6|181449.6|181319.6|181451.6|181321.6|181446.9|181316.9|4
1731440810000|2024-11-12 19:46:50|181441.5|181311.5|181441.8|181311.8|181441.8|181311.8|181440|181310|3
1731440830000|2024-11-12 19:47:10|181439.5|181309.5|181439.5|181309.5|181439.5|181309.5|181439.5|181309.5|1
1731440840000|2024-11-12 19:47:20|181442.1|181312.1|181442.1|181312.1|181442.1|181312.1|181442.1|181312.1|1
1731440850000|2024-11-12 19:47:30|181441.3|181311.3|181441.3|181311.3|181441.3|181311.3|181441.3|181311.3|1
1731440860000|2024-11-12 19:47:40|181443.5|181313.5|181447.7|181317.7|181447.7|181317.7|181443.4|181313.4|6
1731440870000|2024-11-12 19:47:50|181453.9|181323.9|181453.9|181323.9|181453.9|181323.9|181453.9|181323.9|1
1731440880000|2024-11-12 19:48:00|181455.9|181325.9|181468.8|181338.8|181468.8|181338.8|181455.9|181325.9|4
1731440900000|2024-11-12 19:48:20|181463|181333|181461|181331|181463|181333|181461|181331|2
1731440910000|2024-11-12 19:48:30|181463.4|181333.4|181465.2|181335.2|181465.2|181335.2|181463.4|181333.4|2
1731440920000|2024-11-12 19:48:40|181467.8|181337.8|181464.5|181334.5|181467.8|181337.8|181463.2|181333.2|3
1731440940000|2024-11-12 19:49:00|181472.3|181342.3|181468|181338|181472.3|181342.3|181467.4|181337.4|5
1731440950000|2024-11-12 19:49:10|181465.2|181335.2|181463.7|181333.7|181465.2|181335.2|181463.7|181333.7|2
1731440980000|2024-11-12 19:49:40|181465.7|181335.7|181467.7|181337.7|181467.7|181337.7|181465.7|181335.7|5
1731440990000|2024-11-12 19:49:50|181467.5|181337.5|181474.9|181344.9|181475.2|181345.2|181467.5|181337.5|5
1731441020000|2024-11-12 19:50:20|181478.6|181348.6|181481|181351|181495.5|181365.5|181478.6|181348.6|7
1731441030000|2024-11-12 19:50:30|181482.8|181352.8|181481.3|181351.3|181482.9|181352.9|181481.3|181351.3|3
1731441060000|2024-11-12 19:51:00|181488.2|181358.2|181488.2|181358.2|181488.2|181358.2|181488.2|181358.2|1
1731441070000|2024-11-12 19:51:10|181486.6|181356.6|181488.2|181358.2|181488.5|181358.5|181486.6|181356.6|3
1731441080000|2024-11-12 19:51:20|181487.3|181357.3|181492.7|181362.7|181492.7|181362.7|181479.6|181349.6|7
1731441090000|2024-11-12 19:51:30|181498.1|181368.1|181482.7|181352.7|181501.6|181371.6|181482.7|181352.7|6
1731441100000|2024-11-12 19:51:40|181481.9|181351.9|181475.6|181345.6|181481.9|181351.9|181475.6|181345.6|3
1731441110000|2024-11-12 19:51:50|181473.7|181343.7|181469.2|181339.2|181474.1|181344.1|181469.2|181339.2|4
1731441130000|2024-11-12 19:52:10|181467.7|181337.7|181470.3|181340.3|181470.3|181340.3|181464.7|181334.7|4
1731441140000|2024-11-12 19:52:20|181471.8|181341.8|181471.8|181341.8|181471.8|181341.8|181471.8|181341.8|1
1731441150000|2024-11-12 19:52:30|181470|181340|181471.5|181341.5|181471.5|181341.5|181470|181340|2
1731441160000|2024-11-12 19:52:40|181469.8|181339.8|181465.2|181335.2|181469.8|181339.8|181465.2|181335.2|2
1731441170000|2024-11-12 19:52:50|181469.3|181339.3|181466.7|181336.7|181469.3|181339.3|181466.7|181336.7|2
1731441180000|2024-11-12 19:53:00|181464.6|181334.6|181460.6|181330.6|181464.6|181334.6|181460.6|181330.6|3
1731441190000|2024-11-12 19:53:10|181459.7|181329.7|181457.8|181327.8|181459.7|181329.7|181457.8|181327.8|3
1731441210000|2024-11-12 19:53:30|181460.2|181330.2|181454.7|181324.7|181462.3|181332.3|181454.7|181324.7|4
1731441220000|2024-11-12 19:53:40|181456.5|181326.5|181458.4|181328.4|181459|181329|181456.1|181326.1|4
1731441240000|2024-11-12 19:54:00|181455.5|181325.5|181453.5|181323.5|181455.5|181325.5|181453.5|181323.5|2
1731441250000|2024-11-12 19:54:10|181451.7|181321.7|181451.5|181321.5|181454|181324|181451.5|181321.5|3
1731441270000|2024-11-12 19:54:30|181454.6|181324.6|181473.6|181343.6|181473.6|181343.6|181454.6|181324.6|7
1731441280000|2024-11-12 19:54:40|181470.4|181340.4|181467.1|181337.1|181470.4|181340.4|181463.5|181333.5|6
1731441300000|2024-11-12 19:55:00|181465.1|181335.1|181484.2|181354.2|181486|181356|181464.5|181334.5|10
1731441310000|2024-11-12 19:55:10|181483.9|181353.9|181512.3|181382.3|181512.3|181382.3|181466.5|181353.9|16
1731441320000|2024-11-12 19:55:20|181509.4|181379.4|181526.2|181396.2|181529.3|181410.7|181499|181379.4|9
1731441330000|2024-11-12 19:55:30|181528.6|181398.6|181537.1|181407.1|181537.1|181407.1|181528.6|181398.6|3
1731441340000|2024-11-12 19:55:40|181513.4|181423.4|181517.4|181427.4|181517.4|181427.4|181513.4|181423.4|2
1731441360000|2024-11-12 19:56:00|181518.7|181428.7|181540.4|181410.4|181543|181428.7|181518.7|181410.4|3
1731441370000|2024-11-12 19:56:10|181537.9|181407.9|181533.2|181403.2|181537.9|181407.9|181531.3|181401.3|3
1731441380000|2024-11-12 19:56:20|181531.2|181401.2|181528|181398|181531.2|181401.2|181528|181398|2
1731441390000|2024-11-12 19:56:30|181534.5|181404.5|181536.9|181406.9|181539.5|181409.5|181533|181403|7
1731441400000|2024-11-12 19:56:40|181539.1|181409.1|181539.1|181409.1|181539.1|181409.1|181539.1|181409.1|1
1731441410000|2024-11-12 19:56:50|181536.5|181406.5|181536.5|181406.5|181536.5|181406.5|181536.5|181406.5|1
1731441420000|2024-11-12 19:57:00|181534.5|181404.5|181528.5|181398.5|181537|181407|181528.5|181398.5|6
1731441430000|2024-11-12 19:57:10|181521|181391|181519.7|181389.7|181521|181391|181519.7|181389.7|2
1731441440000|2024-11-12 19:57:20|181517.1|181387.1|181521.1|181391.1|181521.1|181391.1|181514.9|181384.9|4
1731441450000|2024-11-12 19:57:30|181519.4|181389.4|181493.6|181403.6|181519.4|181405.4|181493.6|181389.4|3
1731441460000|2024-11-12 19:57:40|181495.3|181405.3|181495.3|181405.3|181495.3|181405.3|181495.3|181405.3|1
1731441480000|2024-11-12 19:58:00|181496.9|181406.9|181524.8|181394.8|181524.8|181408.5|181496.9|181394.8|3
1731441490000|2024-11-12 19:58:10|181522.5|181392.5|181510.9|181420.9|181529.9|181420.9|181509.2|181392.5|4
1731441500000|2024-11-12 19:58:20|181528.1|181398.1|181531.3|181401.3|181531.3|181401.3|181528.1|181398.1|2
1731441520000|2024-11-12 19:58:40|181529.2|181399.2|181514.6|181424.6|181529.4|181424.6|181514.6|181396.6|4
1731441530000|2024-11-12 19:58:50|181511.9|181421.9|181516.2|181426.2|181516.2|181426.2|181511.9|181421.9|3
1731441540000|2024-11-12 19:59:00|181518|181428|181518|181428|181518|181428|181518|181428|1
1731441550000|2024-11-12 19:59:10|181516|181426|181513.2|181423.2|181516|181426|181511.2|181421.2|4
1731441560000|2024-11-12 19:59:20|181514.6|181424.6|181516.9|181426.9|181516.9|181426.9|181514.6|181424.6|2
1731441570000|2024-11-12 19:59:30|181514.9|181424.9|181516.5|181426.5|181516.5|181426.5|181514.9|181424.9|2
1731441580000|2024-11-12 19:59:40|181523.5|181433.5|181517.4|181427.4|181523.5|181433.5|181516.6|181426.6|7
1731441590000|2024-11-12 19:59:50|181519.7|181429.7|181519|181429|181519.7|181429.7|181517.4|181427.4|3
1731441600000|2024-11-12 20:00:00|181521.7|181431.7|181532.5|181402.5|181540.9|181439.9|181521.7|181402.5|10
1731441610000|2024-11-12 20:00:10|181530.2|181400.2|181521.3|181391.3|181530.2|181400.2|181513|181383|7
1731441620000|2024-11-12 20:00:20|181518.5|181388.5|181518.5|181388.5|181518.5|181388.5|181518.5|181388.5|1
1731441630000|2024-11-12 20:00:30|181518.9|181388.9|181519.4|181389.4|181519.4|181389.4|181513.2|181383.2|6
1731441640000|2024-11-12 20:00:40|181517.7|181387.7|181517.7|181387.7|181517.7|181387.7|181517.7|181387.7|1
1731441650000|2024-11-12 20:00:50|181515|181385|181514.3|181384.3|181516.6|181386.6|181511.5|181381.5|5
1731441660000|2024-11-12 20:01:00|181511.5|181381.5|181511.5|181381.5|181511.5|181381.5|181511.5|181381.5|1
1731441670000|2024-11-12 20:01:10|181515.3|181385.3|181517|181387|181517.2|181387.2|181513.9|181383.9|8
1731441690000|2024-11-12 20:01:30|181513.9|181383.9|181513.9|181383.9|181513.9|181383.9|181513.9|181383.9|1
1731441700000|2024-11-12 20:01:40|181511.5|181381.5|181509|181379|181511.5|181381.5|181507|181377|6
1731441710000|2024-11-12 20:01:50|181500|181370|181467.6|181337.6|181506.8|181376.8|181464.5|181334.5|7
1731441720000|2024-11-12 20:02:00|181471|181341|181483.2|181353.2|181483.2|181353.2|181471|181341|5
1731441730000|2024-11-12 20:02:10|181484.9|181354.9|181495.1|181365.1|181495.1|181365.1|181484.9|181354.9|8
1731441740000|2024-11-12 20:02:20|181497.6|181367.6|181514.6|181384.6|181514.6|181384.6|181497.6|181367.6|7
1731441750000|2024-11-12 20:02:30|181513.1|181383.1|181513.1|181383.1|181513.1|181383.1|181513.1|181383.1|1
1731441760000|2024-11-12 20:02:40|181515.5|181385.5|181529.6|181399.6|181529.6|181399.6|181515.5|181385.5|5
1731441770000|2024-11-12 20:02:50|181532.6|181402.6|181537.1|181407.1|181537.1|181407.1|181532.6|181402.6|3
1731441780000|2024-11-12 20:03:00|181534.5|181404.5|181531|181401|181534.5|181404.5|181531|181401|2
1731441790000|2024-11-12 20:03:10|181533.5|181403.5|181546.3|181416.3|181548.7|181418.7|181533.5|181403.5|5
1731441800000|2024-11-12 20:03:20|181543.7|181413.7|181538.9|181408.9|181543.7|181413.7|181538.9|181408.9|3
1731441810000|2024-11-12 20:03:30|181537.4|181407.4|181534.6|181404.6|181537.4|181407.4|181534.6|181404.6|2
1731441840000|2024-11-12 20:04:00|181530|181400|181534.3|181404.3|181534.3|181404.3|181527.7|181397.7|4
1731441850000|2024-11-12 20:04:10|181533.1|181403.1|181532.4|181402.4|181533.1|181403.1|181527.9|181397.9|4
1731441860000|2024-11-12 20:04:20|181529.8|181399.8|181528.1|181398.1|181529.8|181399.8|181528.1|181398.1|2
1731441870000|2024-11-12 20:04:30|181529.1|181399.1|181533.8|181403.8|181533.8|181403.8|181529.1|181399.1|3
1731441880000|2024-11-12 20:04:40|181535.8|181405.8|181534.3|181404.3|181535.8|181405.8|181534.3|181404.3|2
1731441890000|2024-11-12 20:04:50|181535.3|181405.3|181534.6|181404.6|181539.1|181409.1|181534.6|181404.6|5
1731441900000|2024-11-12 20:05:00|181536.5|181406.5|181534.4|181404.4|181538.8|181408.8|181534.4|181404.4|5
1731441910000|2024-11-12 20:05:10|181536.9|181406.9|181539.2|181409.2|181539.2|181409.2|181536.9|181406.9|2
1731441920000|2024-11-12 20:05:20|181535.2|181405.2|181463.1|181333.1|181535.2|181405.2|181463.1|181333.1|8
1731441930000|2024-11-12 20:05:30|181460.1|181330.1|181451|181321|181460.1|181330.1|181451|181321|7
1731441940000|2024-11-12 20:05:40|181448.3|181318.3|181445.8|181315.8|181448.3|181318.3|181445.8|181315.8|3
1731441950000|2024-11-12 20:05:50|181448.3|181318.3|181445.4|181315.4|181448.3|181318.3|181445.4|181315.4|2
1731441980000|2024-11-12 20:06:20|181448.6|181318.6|181442.1|181312.1|181448.6|181318.6|181439.6|181309.6|5
1731442020000|2024-11-12 20:07:00|181439.5|181309.5|181443.8|181313.8|181443.8|181313.8|181439.5|181309.5|3
1731442030000|2024-11-12 20:07:10|181438.1|181308.1|181440.6|181310.6|181440.6|181310.6|181435.6|181305.6|4
1731442040000|2024-11-12 20:07:20|181435.1|181305.1|181382.1|181252.1|181447.5|181305.1|181379.5|181228.4|12
1731442050000|2024-11-12 20:07:30|181384.5|181254.5|181377.4|181247.4|181387|181257|181374.4|181244.4|6
1731442060000|2024-11-12 20:07:40|181379.8|181249.8|181385.8|181255.8|181385.8|181255.8|181379.8|181249.8|8
1731442070000|2024-11-12 20:07:50|181384.5|181254.5|181388.2|181258.2|181388.2|181258.2|181384.5|181254.5|3
1731442080000|2024-11-12 20:08:00|181390.6|181260.6|181413.2|181283.2|181418.6|181288.6|181390.6|181260.6|4
1731442100000|2024-11-12 20:08:20|181410.5|181280.5|181404.8|181274.8|181410.5|181280.5|181404.8|181274.8|4
1731442110000|2024-11-12 20:08:30|181407.3|181277.3|181401.6|181271.6|181407.3|181277.3|181401.6|181271.6|3
1731442120000|2024-11-12 20:08:40|181403.9|181273.9|181405.6|181275.6|181411.9|181281.9|181403.9|181273.9|4
1731442140000|2024-11-12 20:09:00|181407.6|181277.6|181399.9|181269.9|181407.6|181277.6|181397.2|181267.2|6
1731442150000|2024-11-12 20:09:10|181402.6|181272.6|181399.7|181269.7|181402.6|181272.6|181399.6|181269.6|3
1731442160000|2024-11-12 20:09:20|181401.4|181271.4|181407.5|181277.5|181408.8|181278.8|181401.4|181271.4|5
1731442180000|2024-11-12 20:09:40|181404.9|181274.9|181404.9|181274.9|181404.9|181274.9|181404.9|181274.9|1
1731442190000|2024-11-12 20:09:50|181402.6|181272.6|181402.6|181272.6|181402.6|181272.6|181402.6|181272.6|1
1731442210000|2024-11-12 20:10:10|181410.1|181280.1|181407.1|181277.1|181410.1|181280.1|181407.1|181277.1|2
1731442220000|2024-11-12 20:10:20|181409.1|181279.1|181414.7|181284.7|181414.7|181284.7|181406.1|181276.1|6
1731442230000|2024-11-12 20:10:30|181412.2|181282.2|181418.2|181288.2|181418.2|181288.2|181409.2|181279.2|4
1731442240000|2024-11-12 20:10:40|181419.7|181289.7|181418.7|181288.7|181419.7|181289.7|181417.2|181287.2|3
1731442250000|2024-11-12 20:10:50|181416.9|181286.9|181430.1|181300.1|181430.1|181300.1|181416.9|181286.9|4
1731442260000|2024-11-12 20:11:00|181449.2|181319.2|181445.6|181315.6|181449.2|181319.2|181445.6|181315.6|2
1731442270000|2024-11-12 20:11:10|181439.5|181309.5|181439.5|181309.5|181439.5|181309.5|181439.5|181309.5|1
1731442280000|2024-11-12 20:11:20|181440.9|181310.9|181439.7|181309.7|181441.8|181311.8|181437.7|181307.7|7
1731442290000|2024-11-12 20:11:30|181440.8|181310.8|181440.8|181310.8|181440.8|181310.8|181440.8|181310.8|1
1731442300000|2024-11-12 20:11:40|181443.8|181313.8|181443.8|181313.8|181443.8|181313.8|181443.8|181313.8|1
1731442310000|2024-11-12 20:11:50|181443.9|181313.9|181436.5|181306.5|181443.9|181313.9|181435.3|181305.3|3
1731442320000|2024-11-12 20:12:00|181439.2|181309.2|181439.7|181309.7|181446.2|181316.2|181439.2|181309.2|4
1731442340000|2024-11-12 20:12:20|181436.2|181306.2|181394.5|181264.5|181438.4|181308.4|181392.8|181262.8|14
1731442350000|2024-11-12 20:12:30|181396.2|181266.2|181382.5|181252.5|181396.2|181266.2|181382.5|181252.5|8
1731442360000|2024-11-12 20:12:40|181379.3|181249.3|181386.8|181256.8|181388.8|181258.8|181377.3|181247.3|9
1731442370000|2024-11-12 20:12:50|181384.4|181254.4|181389.8|181259.8|181389.8|181259.8|181384.4|181254.4|3
1731442380000|2024-11-12 20:13:00|181388.3|181258.3|181386.9|181256.9|181389.1|181259.1|181386.4|181256.4|4
1731442390000|2024-11-12 20:13:10|181393.2|181263.2|181384.4|181254.4|181393.2|181263.2|181381.7|181251.7|6
1731442400000|2024-11-12 20:13:20|181394.3|181264.3|181387.8|181257.8|181394.3|181264.3|181387.8|181257.8|3
1731442410000|2024-11-12 20:13:30|181394.6|181264.6|181394.4|181264.4|181394.6|181264.6|181394.4|181264.4|2
1731442420000|2024-11-12 20:13:40|181397.9|181267.9|181396.3|181266.3|181406.6|181276.6|181394|181264|8
1731442430000|2024-11-12 20:13:50|181401.5|181271.5|181403.9|181273.9|181403.9|181273.9|181392.9|181262.9|9
1731442440000|2024-11-12 20:14:00|181401.3|181271.3|181401.8|181271.8|181401.8|181271.8|181399.3|181269.3|3
1731442450000|2024-11-12 20:14:10|181404.3|181274.3|181403|181273|181407.5|181277.5|181400.4|181270.4|6
1731442460000|2024-11-12 20:14:20|181405.8|181275.8|181405.9|181275.9|181405.9|181275.9|181403.6|181273.6|3
1731442470000|2024-11-12 20:14:30|181408.4|181278.4|181406.8|181276.8|181411.5|181281.5|181405.8|181275.8|6
1731442480000|2024-11-12 20:14:40|181404.8|181274.8|181398.3|181268.3|181404.8|181274.8|181395.8|181265.8|3
1731442490000|2024-11-12 20:14:50|181391.3|181261.3|181380.6|181250.6|181391.3|181261.3|181380.3|181250.3|8
1731442500000|2024-11-12 20:15:00|181377.6|181247.6|181360|181230|181377.6|181247.6|181356.1|181226.1|10
1731442510000|2024-11-12 20:15:10|181358.5|181228.5|181352.2|181222.2|181358.5|181228.5|181351|181221|6
1731442520000|2024-11-12 20:15:20|181359.5|181229.5|181355.3|181225.3|181359.5|181229.5|181355.3|181225.3|5
1731442530000|2024-11-12 20:15:30|181355.1|181225.1|181357.5|181227.5|181357.5|181227.5|181355.1|181225.1|10
1731442540000|2024-11-12 20:15:40|181359.8|181229.8|181365.3|181235.3|181365.3|181235.3|181359.8|181229.8|3
1731442550000|2024-11-12 20:15:50|181362.8|181232.8|181356.1|181226.1|181362.8|181232.8|181356.1|181226.1|3
1731442560000|2024-11-12 20:16:00|181356.4|181226.4|181352|181222|181356.4|181226.4|181348.7|181218.7|20
1731442570000|2024-11-12 20:16:10|181353.6|181223.6|181363.1|181233.1|181364.8|181234.8|181353.6|181223.6|7
1731442580000|2024-11-12 20:16:20|181365.7|181235.7|181368.3|181238.3|181376.1|181246.1|181363.1|181233.1|7
1731442600000|2024-11-12 20:16:40|181366|181236|181365.1|181235.1|181369|181239|181365.1|181235.1|6
1731442610000|2024-11-12 20:16:50|181362.8|181232.8|181359.2|181229.2|181362.8|181232.8|181359.2|181229.2|2
1731442620000|2024-11-12 20:17:00|181361.3|181231.3|181367.1|181237.1|181367.1|181237.1|181361.3|181231.3|3
1731442630000|2024-11-12 20:17:10|181369.4|181239.4|181371.1|181241.1|181372.8|181242.8|181369.4|181239.4|3
1731442640000|2024-11-12 20:17:20|181368.3|181238.3|181364.2|181234.2|181368.3|181238.3|181362.6|181232.6|4
1731442650000|2024-11-12 20:17:30|181362.5|181232.5|181364|181234|181364|181234|181362.5|181232.5|2
1731442670000|2024-11-12 20:17:50|181367.1|181237.1|181372.8|181242.8|181374.7|181244.7|181367.1|181237.1|6
1731442680000|2024-11-12 20:18:00|181375.7|181245.7|181372.4|181242.4|181375.7|181245.7|181372.4|181242.4|3
1731442690000|2024-11-12 20:18:10|181373.7|181243.7|181373.7|181243.7|181373.7|181243.7|181373.7|181243.7|1
1731442700000|2024-11-12 20:18:20|181376.1|181246.1|181379.4|181249.4|181382.7|181252.7|181376.1|181246.1|3
1731442710000|2024-11-12 20:18:30|181377.7|181247.7|181372.3|181242.3|181377.7|181247.7|181372.3|181242.3|2
1731442720000|2024-11-12 20:18:40|181370.6|181240.6|181367.6|181237.6|181370.6|181240.6|181367.6|181237.6|2
1731442730000|2024-11-12 20:18:50|181370.8|181240.8|181362.1|181232.1|181370.8|181240.8|181358.8|181228.8|6
1731442740000|2024-11-12 20:19:00|181360.1|181230.1|181354.5|181224.5|181360.1|181230.1|181354.5|181224.5|12
1731442750000|2024-11-12 20:19:10|181351.5|181221.5|181360.6|181230.6|181360.6|181230.6|181351.5|181221.5|6
1731442760000|2024-11-12 20:19:20|181363|181233|181371.6|181241.6|181371.6|181241.6|181363|181233|3
1731442770000|2024-11-12 20:19:30|181368.6|181238.6|181370.6|181240.6|181370.6|181240.6|181368.6|181238.6|2
1731442780000|2024-11-12 20:19:40|181372.4|181242.4|181372.4|181242.4|181372.4|181242.4|181372.4|181242.4|1
1731442790000|2024-11-12 20:19:50|181370|181240|181370|181240|181370|181240|181370|181240|1
1731442800000|2024-11-12 20:20:00|181367|181237|181367|181237|181367|181237|181367|181237|1
1731442810000|2024-11-12 20:20:10|181369.6|181239.6|181373.1|181243.1|181373.1|181243.1|181369.6|181239.6|2
1731442820000|2024-11-12 20:20:20|181367.3|181237.3|181365.1|181235.1|181367.3|181237.3|181363.6|181233.6|4
1731442830000|2024-11-12 20:20:30|181363.3|181233.3|181363.3|181233.3|181363.3|181233.3|181363.3|181233.3|1
1731442840000|2024-11-12 20:20:40|181361.6|181231.6|181360.7|181230.7|181363.6|181233.6|181360.7|181230.7|3
1731442850000|2024-11-12 20:20:50|181362.4|181232.4|181362.4|181232.4|181362.4|181232.4|181362.4|181232.4|1
1731442870000|2024-11-12 20:21:10|181365.4|181235.4|181368.4|181238.4|181368.4|181238.4|181365.4|181235.4|2
1731442880000|2024-11-12 20:21:20|181368|181238|181368|181238|181368|181238|181368|181238|1
1731442890000|2024-11-12 20:21:30|181366.8|181236.8|181359.8|181229.8|181366.8|181236.8|181355.5|181225.5|7
1731442900000|2024-11-12 20:21:40|181362.3|181232.3|181362.3|181232.3|181362.3|181232.3|181362.3|181232.3|1
1731442910000|2024-11-12 20:21:50|181359.5|181229.5|181354.9|181224.9|181359.5|181229.5|181354.9|181224.9|2
1731442930000|2024-11-12 20:22:10|181358.9|181228.9|181358.3|181228.3|181358.9|181228.9|181358.3|181228.3|2
1731442940000|2024-11-12 20:22:20|181356.3|181226.3|181372.8|181242.8|181372.8|181242.8|181356.3|181226.3|6
1731442950000|2024-11-12 20:22:30|181370.1|181240.1|181371|181241|181372.7|181242.7|181370.1|181240.1|3
1731442960000|2024-11-12 20:22:40|181366.1|181236.1|181350.1|181220.1|181366.1|181236.1|181350.1|181220.1|8
1731442980000|2024-11-12 20:23:00|181352.1|181222.1|181348.2|181218.2|181352.1|181222.1|181345.7|181215.7|6
1731442990000|2024-11-12 20:23:10|181346.6|181216.6|181352.2|181222.2|181352.2|181222.2|181346.6|181216.6|8
1731443000000|2024-11-12 20:23:20|181349.5|181219.5|181317.4|181227.4|181352.2|181229.1|181317.4|181214.5|9
1731443010000|2024-11-12 20:23:30|181317.8|181227.8|181320|181230|181321.6|181231.6|181317.4|181227.4|10
1731443020000|2024-11-12 20:23:40|181318.3|181228.3|181318.3|181228.3|181321.7|181231.7|181316.6|181226.6|4
1731443030000|2024-11-12 20:23:50|181320|181230|181317.6|181227.6|181320.3|181230.3|181316.3|181226.3|6
1731443040000|2024-11-12 20:24:00|181320.3|181230.3|181318.6|181228.6|181322|181232|181317.3|181227.3|17
1731443050000|2024-11-12 20:24:10|181318.3|181228.3|181318.6|181228.6|181319.6|181229.6|181314.8|181224.8|8
1731443060000|2024-11-12 20:24:20|181316.9|181226.9|181316.4|181226.4|181317.7|181227.7|181314.4|181224.4|6
1731443070000|2024-11-12 20:24:30|181314.7|181224.7|181320.1|181230.1|181322.1|181232.1|181314.7|181224.7|12
1731443080000|2024-11-12 20:24:40|181316.5|181226.5|181316.5|181226.5|181316.8|181226.8|181316.5|181226.5|3
1731443090000|2024-11-12 20:24:50|181318.9|181228.9|181361.3|181231.3|181361.3|181231.3|181318.9|181222.6|7
1731443100000|2024-11-12 20:25:00|181370.5|181240.5|181366|181236|181370.5|181240.5|181360.9|181230.9|11
1731443110000|2024-11-12 20:25:10|181367.9|181237.9|181367.9|181237.9|181367.9|181237.9|181367.9|181237.9|1
1731443120000|2024-11-12 20:25:20|181366.1|181236.1|181368|181238|181368|181238|181366.1|181236.1|2
1731443140000|2024-11-12 20:25:40|181360.7|181230.7|181362.9|181232.9|181362.9|181232.9|181360.7|181230.7|2
1731443150000|2024-11-12 20:25:50|181365.2|181235.2|181365.2|181235.2|181365.2|181235.2|181365.2|181235.2|1
1731443160000|2024-11-12 20:26:00|181368.6|181238.6|181366|181236|181368.6|181238.6|181366|181236|2
1731443170000|2024-11-12 20:26:10|181369.6|181239.6|181367.6|181237.6|181369.6|181239.6|181367.6|181237.6|2
1731443190000|2024-11-12 20:26:30|181365|181235|181365|181235|181365|181235|181365|181235|1
1731443200000|2024-11-12 20:26:40|181366.6|181236.6|181366.6|181236.6|181366.6|181236.6|181366.6|181236.6|1
1731443210000|2024-11-12 20:26:50|181370.7|181240.7|181370.7|181240.7|181370.7|181240.7|181370.7|181240.7|1
1731443220000|2024-11-12 20:27:00|181368.3|181238.3|181368.3|181238.3|181368.3|181238.3|181368.3|181238.3|1
1731443230000|2024-11-12 20:27:10|181366.7|181236.7|181367.8|181237.8|181367.8|181237.8|181363.5|181233.5|5
1731443240000|2024-11-12 20:27:20|181371.8|181241.8|181382.3|181252.3|181382.3|181252.3|181371.8|181241.8|6
1731443280000|2024-11-12 20:28:00|181379.8|181249.8|181364.9|181234.9|181379.8|181249.8|181364.9|181234.9|7
1731443290000|2024-11-12 20:28:10|181362.9|181232.9|181362.9|181232.9|181362.9|181232.9|181362.9|181232.9|1
1731443300000|2024-11-12 20:28:20|181364.9|181234.9|181364.9|181234.9|181364.9|181234.9|181364.9|181234.9|1
1731443310000|2024-11-12 20:28:30|181361.9|181231.9|181363.9|181233.9|181363.9|181233.9|181361.9|181231.9|2
1731443320000|2024-11-12 20:28:40|181361.3|181231.3|181361.3|181231.3|181361.3|181231.3|181361.3|181231.3|1
1731443330000|2024-11-12 20:28:50|181363.3|181233.3|181363.3|181233.3|181363.3|181233.3|181363.3|181233.3|1
1731443350000|2024-11-12 20:29:10|181360.8|181230.8|181334.9|181244.9|181360.8|181244.9|181334.9|181224.5|6
1731443360000|2024-11-12 20:29:20|181339.2|181249.2|181337.9|181247.9|181339.2|181249.2|181333.5|181243.5|7
1731443380000|2024-11-12 20:29:40|181346.5|181256.5|181336.8|181246.8|181346.5|181256.5|181336.8|181246.8|6
1731443390000|2024-11-12 20:29:50|181356.1|181226.1|181353.3|181223.3|181356.1|181226.1|181350.6|181220.6|4
1731443400000|2024-11-12 20:30:00|181354.7|181224.7|181350.3|181220.3|181365.2|181235.2|181348.3|181218.3|7
1731443410000|2024-11-12 20:30:10|181348.3|181218.3|181331.8|181241.8|181348.3|181244.2|181324.7|181216.7|11
1731443420000|2024-11-12 20:30:20|181331.6|181241.6|181335.8|181245.8|181335.8|181245.8|181331.6|181241.6|3
1731443430000|2024-11-12 20:30:30|181343.2|181253.2|181373.2|181243.2|181374.7|181255.3|181343.2|181238.4|6
1731443440000|2024-11-12 20:30:40|181374.7|181244.7|181370.5|181240.5|181374.7|181244.7|181370.5|181240.5|3
1731443450000|2024-11-12 20:30:50|181372.4|181242.4|181372.4|181242.4|181372.4|181242.4|181372.4|181242.4|1
1731443460000|2024-11-12 20:31:00|181374.3|181244.3|181374.3|181244.3|181374.3|181244.3|181374.3|181244.3|1
1731443470000|2024-11-12 20:31:10|181374.4|181244.4|181372.3|181242.3|181374.4|181244.4|181372.3|181242.3|2
1731443480000|2024-11-12 20:31:20|181373.6|181243.6|181379.2|181249.2|181381.2|181251.2|181373.6|181243.6|4
1731443490000|2024-11-12 20:31:30|181376.9|181246.9|181376.9|181246.9|181376.9|181246.9|181376.9|181246.9|1
1731443500000|2024-11-12 20:31:40|181376.4|181246.4|181379.2|181249.2|181379.2|181249.2|181376.4|181246.4|2
1731443520000|2024-11-12 20:32:00|181376.5|181246.5|181369.9|181239.9|181376.5|181246.5|181369.9|181239.9|3
1731443530000|2024-11-12 20:32:10|181371.1|181241.1|181371.1|181241.1|181371.1|181241.1|181371.1|181241.1|1
1731443540000|2024-11-12 20:32:20|181373.6|181243.6|181371.3|181241.3|181373.6|181243.6|181371.3|181241.3|2
1731443550000|2024-11-12 20:32:30|181368.5|181238.5|181344.4|181254.4|181368.5|181254.4|181340.1|181234.1|5
1731443560000|2024-11-12 20:32:40|181340.4|181250.4|181337.4|181247.4|181343.4|181253.4|181337.4|181247.4|4
1731443570000|2024-11-12 20:32:50|181339.4|181249.4|181344.8|181254.8|181344.8|181254.8|181339.4|181249.4|4
1731443580000|2024-11-12 20:33:00|181346.8|181256.8|181366.2|181236.2|181367.5|181256.8|181346.8|181236.2|3
1731443600000|2024-11-12 20:33:20|181361.9|181231.9|181336.7|181246.7|181361.9|181248|181336.7|181222.3|9
1731443610000|2024-11-12 20:33:30|181334.4|181244.4|181335.7|181245.7|181352|181247.4|181334.4|181222|4
1731443620000|2024-11-12 20:33:40|181337.4|181247.4|181340.7|181250.7|181340.7|181250.7|181337.4|181247.4|2
1731443630000|2024-11-12 20:33:50|181342.1|181252.1|181342.1|181252.1|181342.1|181252.1|181342.1|181252.1|1
1731443640000|2024-11-12 20:34:00|181345.3|181255.3|181345.3|181255.3|181345.3|181255.3|181345.3|181255.3|1
1731443670000|2024-11-12 20:34:30|181363|181233|181351.8|181221.8|181363|181233|181351.8|181221.8|6
1731443680000|2024-11-12 20:34:40|181335.2|181245.2|181334.2|181244.2|181335.2|181245.2|181334.2|181244.2|2
1731443690000|2024-11-12 20:34:50|181336.2|181246.2|181339.4|181249.4|181339.4|181249.4|181336.2|181246.2|2
1731443700000|2024-11-12 20:35:00|181337.8|181247.8|181330.7|181240.7|181337.8|181247.8|181330.7|181240.7|4
1731443710000|2024-11-12 20:35:10|181336.4|181246.4|181338.1|181248.1|181338.1|181248.1|181336.4|181246.4|2
1731443720000|2024-11-12 20:35:20|181341.9|181251.9|181341.9|181251.9|181341.9|181251.9|181341.9|181251.9|1
1731443730000|2024-11-12 20:35:30|181342.9|181252.9|181371|181241|181371|181252.9|181342.9|181238.3|3
1731443740000|2024-11-12 20:35:40|181372|181242|181414.4|181284.4|181418.1|181288.1|181371.8|181241.8|8
1731443750000|2024-11-12 20:35:50|181404.2|181274.2|181393.4|181263.4|181423.1|181293.1|181385.5|181255.5|15
1731443760000|2024-11-12 20:36:00|181391.2|181261.2|181384.4|181254.4|181391.2|181261.2|181384.4|181254.4|8
1731443770000|2024-11-12 20:36:10|181382|181252|181379.3|181249.3|181382|181252|181377.3|181247.3|4
1731443780000|2024-11-12 20:36:20|181376.5|181246.5|181370.7|181240.7|181376.5|181246.5|181370.7|181240.7|2
1731443790000|2024-11-12 20:36:30|181348.4|181258.4|181335.9|181205.9|181355|181258.4|181335.9|181205.9|8
1731443800000|2024-11-12 20:36:40|181338.4|181208.4|181330.9|181200.9|181347.7|181217.7|181330.9|181200.9|12
1731443810000|2024-11-12 20:36:50|181330.2|181200.2|181328.2|181198.2|181330.2|181200.2|181328.2|181198.2|2
1731443820000|2024-11-12 20:37:00|181324.9|181194.9|181324.9|181194.9|181324.9|181194.9|181324.9|181194.9|1
1731443830000|2024-11-12 20:37:10|181322.9|181192.9|181312.9|181182.9|181322.9|181192.9|181311.4|181181.4|9
1731443840000|2024-11-12 20:37:20|181310.8|181180.8|181310.9|181180.9|181312.6|181182.6|181307.9|181177.9|5
1731443850000|2024-11-12 20:37:30|181313.6|181183.6|181305|181175|181313.6|181183.6|181305|181175|5
1731443860000|2024-11-12 20:37:40|181312.4|181182.4|181305.3|181175.3|181312.4|181182.4|181305.3|181175.3|6
1731443870000|2024-11-12 20:37:50|181299.2|181169.2|181300.3|181170.3|181301.5|181171.5|181296.9|181166.9|7
1731443880000|2024-11-12 20:38:00|181297.7|181167.7|181297.7|181167.7|181300.3|181170.3|181297.4|181167.4|5
1731443890000|2024-11-12 20:38:10|181296|181166|181273.5|181183.5|181296|181186.8|181272.5|181163.7|10
1731443900000|2024-11-12 20:38:20|181272.8|181182.8|181275.4|181185.4|181275.4|181185.4|181267.2|181177.2|5
1731443910000|2024-11-12 20:38:30|181276.8|181186.8|181268.1|181178.1|181276.8|181186.8|181268.1|181178.1|12
1731443920000|2024-11-12 20:38:40|181241.1|181111.1|181232|181102|181241.1|181111.1|181227.5|181097.5|14
1731443930000|2024-11-12 20:38:50|181233|181103|181234.2|181104.2|181237.7|181107.7|181229.8|181099.8|21
1731443940000|2024-11-12 20:39:00|181241.4|181111.4|181237.5|181107.5|181241.5|181111.5|181234.2|181104.2|16
1731443950000|2024-11-12 20:39:10|181239|181109|181238.7|181108.7|181242.2|181112.2|181237.3|181107.3|11
1731443960000|2024-11-12 20:39:20|181237.7|181107.7|181231.1|181101.1|181237.7|181107.7|181230.2|181100.2|9
1731443970000|2024-11-12 20:39:30|181230.1|181100.1|181230.1|181100.1|181230.1|181100.1|181230.1|181100.1|1
1731443980000|2024-11-12 20:39:40|181227.7|181097.7|181244.4|181114.4|181244.4|181114.4|181227.7|181097.7|6
1731443990000|2024-11-12 20:39:50|181242.1|181112.1|181239.3|181109.3|181242.1|181112.1|181239.3|181109.3|2
1731444000000|2024-11-12 20:40:00|181241.8|181111.8|181246.5|181116.5|181246.5|181116.5|181241.5|181111.5|4
1731444010000|2024-11-12 20:40:10|181246.4|181116.4|181238.9|181108.9|181246.4|181116.4|181236.1|181106.1|5
1731444020000|2024-11-12 20:40:20|181236.6|181106.6|181241.1|181111.1|181241.1|181111.1|181234.5|181104.5|11
1731444030000|2024-11-12 20:40:30|181242.6|181112.6|181237.5|181107.5|181242.6|181112.6|181237.5|181107.5|3
1731444040000|2024-11-12 20:40:40|181239.9|181109.9|181239.4|181109.4|181243.2|181113.2|181237.7|181107.7|10
1731444050000|2024-11-12 20:40:50|181238.9|181108.9|181233|181103|181241.9|181111.9|181233|181103|16
1731444060000|2024-11-12 20:41:00|181230|181100|181220.6|181090.6|181240.7|181110.7|181220.6|181090.6|13
1731444070000|2024-11-12 20:41:10|181222.4|181092.4|181222.2|181092.2|181222.4|181092.4|181222.2|181092.2|2
1731444080000|2024-11-12 20:41:20|181219.9|181089.9|181223.6|181093.6|181225.6|181095.6|181219.9|181089.9|5
1731444090000|2024-11-12 20:41:30|181224|181094|181224.6|181094.6|181229.9|181099.9|181223.3|181093.3|12
1731444100000|2024-11-12 20:41:40|181229.3|181099.3|181231.5|181101.5|181233.3|181103.3|181225|181095|8
1731444110000|2024-11-12 20:41:50|181234.4|181104.4|181233.5|181103.5|181239.2|181109.2|181230.3|181100.3|7
1731444120000|2024-11-12 20:42:00|181235.5|181105.5|181235.4|181105.4|181235.6|181105.6|181227|181097|9
1731444130000|2024-11-12 20:42:10|181237.8|181107.8|181239.8|181109.8|181239.8|181109.8|181237.8|181107.8|3
1731444150000|2024-11-12 20:42:30|181236.2|181106.2|181244.4|181114.4|181244.4|181114.4|181232.3|181102.3|7
1731444160000|2024-11-12 20:42:40|181246.9|181116.9|181262.4|181132.4|181266.7|181136.7|181246.9|181116.9|6
1731444170000|2024-11-12 20:42:50|181269.6|181139.6|181269.6|181139.6|181269.6|181139.6|181269.6|181139.6|1
1731444180000|2024-11-12 20:43:00|181267.6|181137.6|181270.1|181140.1|181270.1|181140.1|181267.6|181137.6|2
1731444190000|2024-11-12 20:43:10|181271.7|181141.7|181270.7|181140.7|181271.7|181141.7|181270.7|181140.7|2
1731444200000|2024-11-12 20:43:20|181270.1|181140.1|181270.1|181140.1|181270.1|181140.1|181270.1|181140.1|1
1731444210000|2024-11-12 20:43:30|181272|181142|181272|181142|181272|181142|181272|181142|1
1731444240000|2024-11-12 20:44:00|181270.4|181140.4|181270.4|181140.4|181270.4|181140.4|181270.4|181140.4|1
1731444250000|2024-11-12 20:44:10|181266.1|181136.1|181263.6|181133.6|181266.1|181136.1|181250.1|181120.1|7
1731444260000|2024-11-12 20:44:20|181265.9|181135.9|181263.6|181133.6|181265.9|181135.9|181262.3|181132.3|5
1731444270000|2024-11-12 20:44:30|181265.3|181135.3|181258.1|181128.1|181265.9|181135.9|181258.1|181128.1|6
1731444280000|2024-11-12 20:44:40|181264|181134|181262.4|181132.4|181264|181134|181262.4|181132.4|2
1731444290000|2024-11-12 20:44:50|181260.1|181130.1|181257.7|181127.7|181261.7|181131.7|181257.1|181127.1|5
1731444300000|2024-11-12 20:45:00|181261.7|181131.7|181263.1|181133.1|181264.4|181134.4|181261.7|181131.7|3
1731444310000|2024-11-12 20:45:10|181260.8|181130.8|181257.4|181127.4|181260.8|181130.8|181257.4|181127.4|6
1731444320000|2024-11-12 20:45:20|181255.4|181125.4|181247.2|181157.2|181255.4|181157.2|181239.4|181125.4|5
1731444330000|2024-11-12 20:45:30|181244.6|181154.6|181263.4|181133.4|181263.4|181157.3|181239.9|181125|8
1731444340000|2024-11-12 20:45:40|181261.7|181131.7|181248|181158|181261.7|181158|181245|181131.7|4
1731444350000|2024-11-12 20:45:50|181246|181156|181265.7|181135.7|181269.2|181156|181246|181135.7|3
1731444360000|2024-11-12 20:46:00|181265.5|181135.5|181233.9|181143.9|181265.5|181153.2|181233.9|181129.1|9
1731444370000|2024-11-12 20:46:10|181234.9|181144.9|181184.7|181054.7|181234.9|181144.9|181171.6|181041.6|12
1731444380000|2024-11-12 20:46:20|181182.9|181052.9|181182.1|181052.1|181183.9|181053.9|181182.1|181052.1|3
1731444390000|2024-11-12 20:46:30|181179.7|181049.7|181168.3|181038.3|181179.7|181049.7|181168.3|181038.3|4
1731444410000|2024-11-12 20:46:50|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|1
1731444420000|2024-11-12 20:47:00|181164.4|181034.4|181162.2|181032.2|181164.4|181034.4|181162.2|181032.2|2
1731444430000|2024-11-12 20:47:10|181164.6|181034.6|181162|181032|181164.6|181034.6|181159.2|181029.2|6
1731444440000|2024-11-12 20:47:20|181160.3|181030.3|181157.3|181027.3|181160.3|181030.3|181154.4|181024.4|4
1731444450000|2024-11-12 20:47:30|181154.8|181024.8|181156.2|181026.2|181158.9|181028.9|181154.8|181024.8|3
1731444460000|2024-11-12 20:47:40|181159.4|181029.4|181146.6|181016.6|181159.4|181029.4|181146.6|181016.6|7
1731444470000|2024-11-12 20:47:50|181149.4|181019.4|181149|181019|181152|181022|181149|181019|3
1731444480000|2024-11-12 20:48:00|181151.2|181021.2|181153.3|181023.3|181153.3|181023.3|181148.9|181018.9|3
1731444490000|2024-11-12 20:48:10|181162.8|181032.8|181161|181031|181163.5|181033.5|181160.4|181030.4|4
1731444500000|2024-11-12 20:48:20|181163.8|181033.8|181165.3|181035.3|181165.3|181035.3|181163.8|181033.8|2
1731444510000|2024-11-12 20:48:30|181167.8|181037.8|181173.8|181043.8|181173.8|181043.8|181167.8|181037.8|3
1731444520000|2024-11-12 20:48:40|181166.1|181036.1|181161.6|181031.6|181166.1|181036.1|181159.1|181029.1|4
1731444530000|2024-11-12 20:48:50|181163.6|181033.6|181166|181036|181166|181036|181163.6|181033.6|2
1731444540000|2024-11-12 20:49:00|181168.9|181038.9|181166.3|181036.3|181170.8|181040.8|181166.3|181036.3|5
1731444550000|2024-11-12 20:49:10|181169.5|181039.5|181181.4|181051.4|181183.8|181053.8|181169.5|181039.5|5
1731444560000|2024-11-12 20:49:20|181178.4|181048.4|181176.6|181046.6|181178.4|181048.4|181176.6|181046.6|2
1731444570000|2024-11-12 20:49:30|181174.6|181044.6|181185.1|181055.1|181187.6|181057.6|181174.6|181044.6|5
1731444580000|2024-11-12 20:49:40|181183.4|181053.4|181186.1|181056.1|181186.1|181056.1|181183.4|181053.4|3
1731444590000|2024-11-12 20:49:50|181187.8|181057.8|181196.3|181066.3|181196.3|181066.3|181187.8|181057.8|4
1731444600000|2024-11-12 20:50:00|181198.8|181068.8|181189.5|181059.5|181198.8|181068.8|181189.5|181059.5|5
1731444610000|2024-11-12 20:50:10|181191.5|181061.5|181196.6|181066.6|181196.6|181066.6|181191.5|181061.5|3
1731444620000|2024-11-12 20:50:20|181200.1|181070.1|181195.1|181065.1|181200.1|181070.1|181195.1|181065.1|3
1731444630000|2024-11-12 20:50:30|181192.5|181062.5|181185.6|181055.6|181192.5|181062.5|181185.6|181055.6|2
1731444640000|2024-11-12 20:50:40|181187.3|181057.3|181190|181060|181192|181062|181187.3|181057.3|3
1731444650000|2024-11-12 20:50:50|181187|181057|181190.7|181060.7|181190.7|181060.7|181187|181057|2
1731444660000|2024-11-12 20:51:00|181188.1|181058.1|181189.8|181059.8|181191.8|181061.8|181188.1|181058.1|3
1731444670000|2024-11-12 20:51:10|181192.4|181062.4|181192.4|181062.4|181192.4|181062.4|181192.4|181062.4|1
1731444690000|2024-11-12 20:51:30|181189.9|181059.9|181188.4|181058.4|181189.9|181059.9|181185.6|181055.6|3
1731444700000|2024-11-12 20:51:40|181194.4|181064.4|181196.2|181066.2|181198.8|181068.8|181194.4|181064.4|3
1731444710000|2024-11-12 20:51:50|181198.9|181068.9|181187.8|181057.8|181200.1|181070.1|181187.8|181057.8|5
1731444720000|2024-11-12 20:52:00|181188.5|181058.5|181188.5|181058.5|181188.5|181058.5|181188.5|181058.5|1
1731444740000|2024-11-12 20:52:20|181186.5|181056.5|181164.2|181034.2|181186.5|181056.5|181164.2|181034.2|5
1731444760000|2024-11-12 20:52:40|181166|181036|181164.4|181034.4|181169.1|181039.1|181164.4|181034.4|4
1731444770000|2024-11-12 20:52:50|181153.5|181023.5|181160.9|181030.9|181160.9|181030.9|181153.5|181023.5|4
1731444780000|2024-11-12 20:53:00|181163.1|181033.1|181184.7|181054.7|181184.7|181054.7|181163.1|181033.1|4
1731444790000|2024-11-12 20:53:10|181187.3|181057.3|181183.4|181053.4|181191|181061|181183.4|181053.4|5
1731444800000|2024-11-12 20:53:20|181181.1|181051.1|181190.8|181060.8|181190.9|181060.9|181181.1|181051.1|7
1731444810000|2024-11-12 20:53:30|181188.2|181058.2|181188.5|181058.5|181188.5|181058.5|181185.8|181055.8|3
1731444820000|2024-11-12 20:53:40|181189.7|181059.7|181185.2|181055.2|181189.7|181059.7|181185.2|181055.2|3
1731444830000|2024-11-12 20:53:50|181185.1|181055.1|181188.9|181058.9|181188.9|181058.9|181185.1|181055.1|3
1731444840000|2024-11-12 20:54:00|181192.1|181062.1|181191.4|181061.4|181193.6|181063.6|181191.4|181061.4|3
1731444850000|2024-11-12 20:54:10|181194.1|181064.1|181200.3|181070.3|181200.3|181070.3|181194.1|181064.1|4
1731444860000|2024-11-12 20:54:20|181203.2|181073.2|181212.9|181082.9|181212.9|181082.9|181203.2|181073.2|3
1731444880000|2024-11-12 20:54:40|181207.6|181077.6|181197.5|181067.5|181207.6|181077.6|181197.5|181067.5|4
1731444890000|2024-11-12 20:54:50|181193.3|181103.3|181214.7|181084.7|181214.7|181103.3|181193.3|181084.7|2
1731444900000|2024-11-12 20:55:00|181216.7|181086.7|181219.4|181089.4|181222|181092|181216.7|181086.7|4
1731444910000|2024-11-12 20:55:10|181216.9|181086.9|181216.9|181086.9|181216.9|181086.9|181216.9|181086.9|1
1731444920000|2024-11-12 20:55:20|181212.2|181082.2|181206.5|181076.5|181213.7|181083.7|181206.5|181076.5|5
1731444930000|2024-11-12 20:55:30|181209.3|181079.3|181209.3|181079.3|181209.3|181079.3|181209.3|181079.3|1
1731444940000|2024-11-12 20:55:40|181206.1|181076.1|181199.3|181069.3|181206.1|181076.1|181199.3|181069.3|4
1731444950000|2024-11-12 20:55:50|181201.7|181071.7|181201.4|181071.4|181204.3|181074.3|181201.4|181071.4|3
1731444960000|2024-11-12 20:56:00|181198.3|181068.3|181194|181064|181198.3|181068.3|181194|181064|3
1731444980000|2024-11-12 20:56:20|181198|181068|181206.6|181076.6|181206.6|181076.6|181198|181068|5
1731444990000|2024-11-12 20:56:30|181204.1|181074.1|181201.7|181071.7|181204.1|181074.1|181201.7|181071.7|2
1731445000000|2024-11-12 20:56:40|181196.7|181066.7|181193.9|181063.9|181196.7|181066.7|181193.9|181063.9|2
1731445010000|2024-11-12 20:56:50|181162|181032|181118.3|180988.3|181169.7|181039.7|181118.3|180988.3|5
1731445020000|2024-11-12 20:57:00|181120.6|180990.6|181118.2|180988.2|181120.6|180990.6|181118.2|180988.2|2
1731445040000|2024-11-12 20:57:20|181121.1|180991.1|181122.3|180992.3|181124.8|180994.8|181121.1|180991.1|3
1731445050000|2024-11-12 20:57:30|181124.8|180994.8|181111|180981|181132.8|181002.8|181107.5|180977.5|9
1731445060000|2024-11-12 20:57:40|181113.6|180983.6|181125.3|180995.3|181125.3|180995.3|181113.6|180983.6|4
1731445070000|2024-11-12 20:57:50|181122.8|180992.8|181118.3|180988.3|181122.8|180992.8|181118.3|180988.3|3
1731445080000|2024-11-12 20:58:00|181115.8|180985.8|181105.5|180975.5|181115.8|181000.7|181078.8|180968.7|16
1731445090000|2024-11-12 20:58:10|181106.5|180976.5|181088.6|180998.6|181106.5|181000.1|181088.6|180976.5|3
1731445100000|2024-11-12 20:58:20|181089.6|180999.6|181088|180998|181094.3|181004.3|181086.2|180996.2|15
1731445110000|2024-11-12 20:58:30|181087|180997|181084.6|180994.6|181105.6|180998.2|181081.1|180972.6|28
1731445120000|2024-11-12 20:58:40|181084|180994|181090.5|181000.5|181105.6|181000.5|181079|180972.6|17
1731445130000|2024-11-12 20:58:50|181091.7|181001.7|181094|181004|181098.2|181008.2|181091.7|181001.7|6
1731445140000|2024-11-12 20:59:00|181090.9|181000.9|181094.5|181004.5|181095.8|181005.8|181090.9|181000.9|3
1731445150000|2024-11-12 20:59:10|181093.7|181003.7|181090.7|181000.7|181093.7|181003.7|181090.2|181000.2|4
1731445170000|2024-11-12 20:59:30|181088.2|180998.2|181106.4|180976.4|181106.4|180998.2|181088.2|180976.4|2
1731445180000|2024-11-12 20:59:40|181109.4|180979.4|181112|180982|181112|180982|181109.4|180979.4|2
1731445190000|2024-11-12 20:59:50|181085.4|180995.4|181113.5|180983.5|181113.5|180995.4|181085.4|180970.4|14
1731445200000|2024-11-12 21:00:00|181094.5|181004.5|181092.3|181002.3|181094.5|181004.5|181092.3|181002.3|3
1731445220000|2024-11-12 21:00:20|181090.5|181000.5|181090.5|181000.5|181090.5|181000.5|181090.5|181000.5|1
1731445230000|2024-11-12 21:00:30|181083.3|180993.3|181088.3|180998.3|181088.6|180998.6|181079.7|180989.7|5
1731445240000|2024-11-12 21:00:40|181090|181000|181107.1|180977.1|181107.1|181000|181090|180977|3
1731445250000|2024-11-12 21:00:50|181105.8|180975.8|181105.8|180975.8|181105.8|180975.8|181105.8|180975.8|1
1731445260000|2024-11-12 21:01:00|181105.7|180975.7|181105.7|180975.7|181105.7|180975.7|181105.7|180975.7|1
1731445280000|2024-11-12 21:01:20|181103.2|180973.2|181093.7|180963.7|181103.8|180973.8|181081.9|180951.9|18
1731445290000|2024-11-12 21:01:30|181070|180940|181102.4|180972.4|181113|180983|181070|180940|12
1731445300000|2024-11-12 21:01:40|181106.6|180976.6|181087|180957|181106.6|180976.6|181087|180957|2
1731445310000|2024-11-12 21:01:50|181084.4|180954.4|181083|180953|181084.4|180954.4|181083|180953|2
1731445340000|2024-11-12 21:02:20|181087.2|180957.2|181093.7|180963.7|181101.7|180971.7|181046.8|180955.1|12
1731445350000|2024-11-12 21:02:30|181100.8|180970.8|181102|180972|181103.5|180973.5|181097.9|180967.9|7
1731445360000|2024-11-12 21:02:40|181098.8|180968.8|181098.7|180968.7|181102.3|180972.3|181098.7|180968.7|4
1731445370000|2024-11-12 21:02:50|181101.5|180971.5|181097.1|180967.1|181101.5|180971.5|181097|180967|6
1731445380000|2024-11-12 21:03:00|181099.5|180969.5|181099.5|180969.5|181099.5|180969.5|181099.5|180969.5|1
1731445420000|2024-11-12 21:03:40|181101.8|180971.8|181104.6|180974.6|181104.6|180974.6|181101.8|180971.8|2
1731445430000|2024-11-12 21:03:50|181108.8|180978.8|181108.8|180978.8|181108.8|180978.8|181108.8|180978.8|1
1731445440000|2024-11-12 21:04:00|181111.8|180981.8|181114.8|180984.8|181114.8|180984.8|181111.8|180981.8|2
1731445460000|2024-11-12 21:04:20|181116.9|180986.9|181116.9|180986.9|181116.9|180986.9|181116.9|180986.9|1
1731445470000|2024-11-12 21:04:30|181112.8|180982.8|181112.8|180982.8|181112.8|180982.8|181112.8|180982.8|1
1731445490000|2024-11-12 21:04:50|181112.7|180982.7|181112.7|180982.7|181112.7|180982.7|181112.7|180982.7|1
1731445520000|2024-11-12 21:05:20|181114.6|180984.6|181114.6|180984.6|181114.6|180984.6|181114.6|180984.6|1
1731445550000|2024-11-12 21:05:50|181114.5|180984.5|181120.2|180990.2|181122.8|180992.8|181114.5|180984.5|5
1731445570000|2024-11-12 21:06:10|181120.1|180990.1|181120.1|180990.1|181120.1|180990.1|181120.1|180990.1|1
1731445580000|2024-11-12 21:06:20|181122.7|180992.7|181122.7|180992.7|181122.7|180992.7|181122.7|180992.7|1
1731445590000|2024-11-12 21:06:30|181125.2|180995.2|181128.7|180998.7|181128.7|180998.7|181122.1|180992.1|3
1731445620000|2024-11-12 21:07:00|181125.9|180995.9|181125.9|180995.9|181125.9|180995.9|181125.9|180995.9|1
1731445660000|2024-11-12 21:07:40|181129.2|180999.2|181129.4|180999.4|181129.4|180999.4|181126.6|180996.6|3
1731445670000|2024-11-12 21:07:50|181126.5|180996.5|181126.5|180996.5|181126.5|180996.5|181126.5|180996.5|1
1731445690000|2024-11-12 21:08:10|181121.9|180991.9|181121.9|180991.9|181121.9|180991.9|181121.9|180991.9|1
1731445720000|2024-11-12 21:08:40|181126.8|180996.8|181122.4|180992.4|181126.8|180996.8|181122.4|180992.4|3
1731445750000|2024-11-12 21:09:10|181125.1|180995.1|181126.9|180996.9|181126.9|180996.9|181125.1|180995.1|2
1731445770000|2024-11-12 21:09:30|181130.1|181000.1|181132.7|181002.7|181132.7|181002.7|181130.1|181000.1|2
1731445800000|2024-11-12 21:10:00|181132.6|181002.6|181129.3|180999.3|181132.6|181002.6|181129.3|180999.3|3
1731445830000|2024-11-12 21:10:30|181127.1|180997.1|181127.1|180997.1|181127.1|180997.1|181127.1|180997.1|1
1731445840000|2024-11-12 21:10:40|181124.1|180994.1|181126.2|180996.2|181126.9|180996.9|181124.1|180994.1|4
1731445850000|2024-11-12 21:10:50|181123.8|180993.8|181114.4|180984.4|181123.8|180993.8|181114.4|180984.4|3
1731445870000|2024-11-12 21:11:10|181116.7|180986.7|181116.7|180986.7|181116.7|180986.7|181116.7|180986.7|1
1731445910000|2024-11-12 21:11:50|181119|180989|181119|180989|181119|180989|181119|180989|1
1731445970000|2024-11-12 21:12:50|181120|180990|181119|180989|181120|180990|181119|180989|2
1731446000000|2024-11-12 21:13:20|181120|180990|181120|180990|181120|180990|181120|180990|1
1731446020000|2024-11-12 21:13:40|181119|180989|181121.7|180991.7|181124.8|180994.8|181119|180989|3
1731446030000|2024-11-12 21:13:50|181119.2|180989.2|181041.2|180911.2|181119.2|180989.2|181041.2|180911.2|3
1731446040000|2024-11-12 21:14:00|181041.3|180911.3|181038.3|180908.3|181041.3|180911.3|181038.3|180908.3|2
1731446050000|2024-11-12 21:14:10|181038.5|180908.5|181042|180912|181042|180912|181038.5|180908.5|2
1731446070000|2024-11-12 21:14:30|181046.8|180916.8|181052.1|180922.1|181054.4|180924.4|181046.8|180916.8|6
1731446080000|2024-11-12 21:14:40|181047.7|180917.7|181030.3|180900.3|181047.7|180917.7|181011.2|180881.2|4
1731446090000|2024-11-12 21:14:50|181037|180907|181034.4|180904.4|181039.9|180909.9|181034.4|180904.4|4
1731446100000|2024-11-12 21:15:00|181032.4|180902.4|181025.9|180895.9|181032.4|180902.4|181023.4|180893.4|9
1731446110000|2024-11-12 21:15:10|181025.8|180895.8|181025.9|180895.9|181025.9|180895.9|181025.8|180895.8|2
1731446120000|2024-11-12 21:15:20|181027.9|180897.9|181027.9|180897.9|181030.9|180900.9|181024.7|180894.7|6
1731446130000|2024-11-12 21:15:30|181025.1|180895.1|181024|180894|181025.1|180895.1|181024|180894|2
1731446150000|2024-11-12 21:15:50|181026.9|180896.9|181022|180892|181027.4|180897.4|181015.3|180885.3|7
1731446160000|2024-11-12 21:16:00|181024.9|180894.9|181024.9|180894.9|181024.9|180894.9|181024.9|180894.9|1
1731446170000|2024-11-12 21:16:10|181021.9|180891.9|181024.7|180894.7|181024.7|180894.7|181021.9|180891.9|2
1731446180000|2024-11-12 21:16:20|181027.2|180897.2|181029|180899|181029|180899|181027|180897|3
1731446200000|2024-11-12 21:16:40|181029.8|180899.8|181029.8|180899.8|181029.8|180899.8|181029.8|180899.8|1
1731446210000|2024-11-12 21:16:50|181031.8|180901.8|181032.1|180902.1|181034.4|180904.4|181029.2|180899.2|9
1731446220000|2024-11-12 21:17:00|181028.7|180898.7|181028.2|180898.2|181032.1|180902.1|181028.2|180898.2|7
1731446230000|2024-11-12 21:17:10|181033.3|180903.3|181038.1|180908.1|181039.9|180909.9|181033.3|180903.3|5
1731446240000|2024-11-12 21:17:20|181038|180908|181037.3|180907.3|181038|180908|181036.2|180906.2|3
1731446250000|2024-11-12 21:17:30|181038.1|180908.1|181038|180908|181038.1|180908.1|181038|180908|2
1731446260000|2024-11-12 21:17:40|181035.9|180905.9|181035.9|180905.9|181035.9|180905.9|181035.9|180905.9|1
1731446270000|2024-11-12 21:17:50|181037.5|180907.5|181036.2|180906.2|181037.8|180907.8|181036|180906|5
1731446320000|2024-11-12 21:18:40|181034.5|180904.5|181034|180904|181034.7|180904.7|181032.5|180902.5|6
1731446330000|2024-11-12 21:18:50|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|1
1731446340000|2024-11-12 21:19:00|181035.3|180905.3|181034.1|180904.1|181035.3|180905.3|181034.1|180904.1|2
1731446350000|2024-11-12 21:19:10|181035.4|180905.4|181035.4|180905.4|181035.4|180905.4|181035.4|180905.4|1
1731446360000|2024-11-12 21:19:20|181033.9|180903.9|181033.8|180903.8|181035|180905|181033.7|180903.7|5
1731446380000|2024-11-12 21:19:40|181035.5|180905.5|181035.5|180905.5|181035.5|180905.5|181035.5|180905.5|1
1731446390000|2024-11-12 21:19:50|181034.9|180904.9|181035.9|180905.9|181035.9|180905.9|181034.9|180904.9|2
1731446400000|2024-11-12 21:20:00|181033.9|180903.9|181035.4|180905.4|181035.4|180905.4|181033.7|180903.7|4
1731446420000|2024-11-12 21:20:20|181034.3|180904.3|181035.8|180905.8|181035.8|180905.8|181034.3|180904.3|2
1731446430000|2024-11-12 21:20:30|181034.3|180904.3|181035.3|180905.3|181035.3|180905.3|181034.3|180904.3|2
1731446450000|2024-11-12 21:20:50|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|1
1731446460000|2024-11-12 21:21:00|181034.4|180904.4|181031.6|180901.6|181034.4|180904.4|181031.6|180901.6|2
1731446470000|2024-11-12 21:21:10|181033.8|180903.8|181031.3|180901.3|181033.8|180903.8|181031.3|180901.3|3
1731446480000|2024-11-12 21:21:20|181033.9|180903.9|181031.2|180901.2|181033.9|180903.9|181031.2|180901.2|4
1731446500000|2024-11-12 21:21:40|181034.7|180904.7|181032.5|180902.5|181034.7|180904.7|181032.5|180902.5|2
1731446510000|2024-11-12 21:21:50|181035.8|180905.8|181033|180903|181035.8|180905.8|181033|180903|2
1731446520000|2024-11-12 21:22:00|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|1
1731446540000|2024-11-12 21:22:20|181033|180903|181033|180903|181033|180903|181033|180903|1
1731446560000|2024-11-12 21:22:40|181035.3|180905.3|181035.3|180905.3|181035.3|180905.3|181035.3|180905.3|1
1731446580000|2024-11-12 21:23:00|181037.4|180907.4|181036.8|180906.8|181038.1|180908.1|181033.9|180903.9|5
1731446590000|2024-11-12 21:23:10|181033.9|180903.9|181036.5|180906.5|181036.5|180906.5|181033.9|180903.9|2
1731446600000|2024-11-12 21:23:20|181033.9|180903.9|181033.9|180903.9|181033.9|180903.9|181033.9|180903.9|1
1731446610000|2024-11-12 21:23:30|181031|180901|181031|180901|181031|180901|181031|180901|1
1731446620000|2024-11-12 21:23:40|181033.4|180903.4|181033.4|180903.4|181033.4|180903.4|181033.4|180903.4|1
1731446630000|2024-11-12 21:23:50|181028.1|180898.1|181031.6|180901.6|181032.6|180902.6|181028.1|180898.1|3
1731446640000|2024-11-12 21:24:00|181032.8|180902.8|181031.7|180901.7|181032.8|180902.8|181031.7|180901.7|2
1731446650000|2024-11-12 21:24:10|181033|180903|181033|180903|181033|180903|181033|180903|1
1731446660000|2024-11-12 21:24:20|181031.7|180901.7|181031.7|180901.7|181031.7|180901.7|181031.7|180901.7|1
1731446670000|2024-11-12 21:24:30|181032.8|180902.8|181032.8|180902.8|181032.8|180902.8|181032.8|180902.8|1
1731446720000|2024-11-12 21:25:20|181031.8|180901.8|181031.8|180901.8|181031.8|180901.8|181031.8|180901.8|1
1731446730000|2024-11-12 21:25:30|181031.7|180901.7|181031.7|180901.7|181032.6|180902.6|181031.7|180901.7|3
1731446740000|2024-11-12 21:25:40|181033.3|180903.3|181033.3|180903.3|181033.3|180903.3|181033.3|180903.3|1
1731446750000|2024-11-12 21:25:50|181031.6|180901.6|181031.6|180901.6|181031.6|180901.6|181031.6|180901.6|1
1731446760000|2024-11-12 21:26:00|181033.6|180903.6|181031.9|180901.9|181033.6|180903.6|181031.9|180901.9|2
1731446770000|2024-11-12 21:26:10|181033.6|180903.6|181033|180903|181033.6|180903.6|181031.6|180901.6|5
1731446780000|2024-11-12 21:26:20|181033.7|180903.7|181032.2|180902.2|181033.7|180903.7|181032.2|180902.2|2
1731446800000|2024-11-12 21:26:40|181034.7|180904.7|181034.7|180904.7|181034.7|180904.7|181034.7|180904.7|1
1731446820000|2024-11-12 21:27:00|181036.1|180906.1|181036.3|180906.3|181036.3|180906.3|181036.1|180906.1|2
1731446840000|2024-11-12 21:27:20|181034.9|180904.9|181034.9|180904.9|181034.9|180904.9|181034.9|180904.9|1
1731446870000|2024-11-12 21:27:50|181032.1|180902.1|181032.1|180902.1|181032.1|180902.1|181032.1|180902.1|1
1731446880000|2024-11-12 21:28:00|181034.7|180904.7|181037.5|180907.5|181074.8|180908.5|181034.3|180873.8|5
1731446890000|2024-11-12 21:28:10|181038.8|180908.8|181041.9|180911.9|181041.9|180911.9|181038.8|180908.8|2
1731446900000|2024-11-12 21:28:20|181042.6|180912.6|181041.7|180911.7|181077.4|180912.8|181038.6|180872.9|10
1731446960000|2024-11-12 21:29:20|181041.6|180911.6|181081.3|180879.9|181081.3|180911.6|181041.6|180879.9|2
1731446970000|2024-11-12 21:29:30|181084.8|180874.1|181087.4|180873.1|181087.8|180878.9|181084|180873|6
1731446980000|2024-11-12 21:29:40|181087.8|180877.8|181085.1|180877.7|181087.8|180877.8|181085.1|180877.7|2
1731446990000|2024-11-12 21:29:50|181087.6|180873|181086|180873.6|181089.7|180876.9|181082|180872.3|13
1731447000000|2024-11-12 21:30:00|181089.7|180872.3|181036.9|180906.9|181089.7|180908.3|181036.9|180872.2|7
1731447010000|2024-11-12 21:30:10|181038|180908|181038|180908|181038|180908|181038|180908|1
1731447020000|2024-11-12 21:30:20|181076.3|180872.5|181038.3|180908.3|181076.3|180908.3|181038.3|180872.5|2
1731447080000|2024-11-12 21:31:20|181043.7|180913.7|181043.7|180913.7|181043.7|180913.7|181043.7|180913.7|1
1731447120000|2024-11-12 21:32:00|181096.5|180889.1|181031|180901|181096.5|180925|181031|180881.9|6
1731447130000|2024-11-12 21:32:10|181029.8|180899.8|181024.8|180894.8|181029.8|180899.8|181023.6|180893.6|4
1731447140000|2024-11-12 21:32:20|181027.1|180897.1|181027.1|180897.1|181027.1|180897.1|181027.1|180897.1|1
1731447160000|2024-11-12 21:32:40|181031.8|180901.8|181031.8|180901.8|181031.8|180901.8|181031.8|180901.8|1
1731447200000|2024-11-12 21:33:20|181029.7|180899.7|181029.7|180899.7|181029.7|180899.7|181029.7|180899.7|1
1731447220000|2024-11-12 21:33:40|181031.3|180901.3|181031.3|180901.3|181031.3|180901.3|181031.3|180901.3|1
1731447230000|2024-11-12 21:33:50|181032.4|180902.4|181031.4|180901.4|181032.4|180902.4|181031.4|180901.4|2
1731447240000|2024-11-12 21:34:00|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|1
1731447260000|2024-11-12 21:34:20|181032.8|180902.8|181032.8|180902.8|181032.8|180902.8|181032.8|180902.8|1
1731447270000|2024-11-12 21:34:30|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|1
1731447280000|2024-11-12 21:34:40|181123.2|180823.9|181123.2|180823.9|181123.2|180823.9|181123.2|180823.9|1
1731447290000|2024-11-12 21:34:50|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|181032.9|180902.9|1
1731447300000|2024-11-12 21:35:00|181035.9|180905.9|181035.4|180905.4|181037.3|180907.3|181035.4|180905.4|3
1731447340000|2024-11-12 21:35:40|181037.6|180907.6|181036.5|180906.5|181037.6|180907.6|181036.2|180906.2|4
1731447350000|2024-11-12 21:35:50|181034.8|180904.8|181036.3|180906.3|181036.3|180906.3|181034.8|180904.8|3
1731447360000|2024-11-12 21:36:00|181037|180907|181037|180907|181037.5|180907.5|181036.2|180906.2|6
1731447370000|2024-11-12 21:36:10|181037.2|180907.2|181037.2|180907.2|181037.2|180907.2|181037.2|180907.2|1
1731447380000|2024-11-12 21:36:20|181035.4|180905.4|181034.1|180904.1|181037.2|180907.2|181034.1|180904.1|4
1731447390000|2024-11-12 21:36:30|181034|180904|181034|180904|181034|180904|181034|180904|1
1731447400000|2024-11-12 21:36:40|181035.4|180905.4|181035.4|180905.4|181035.4|180905.4|181035.4|180905.4|1
1731447410000|2024-11-12 21:36:50|181036.9|180906.9|181071.4|180855.7|181071.4|180906.9|181035.1|180855.7|3
1731447420000|2024-11-12 21:37:00|181063.4|180852.7|181058.9|180838.7|181063.4|180852.7|181058.9|180827.7|6
1731447430000|2024-11-12 21:37:10|181063|180837.8|181057.3|180825.4|181063|180884.1|181014.1|180825.3|18
1731447440000|2024-11-12 21:37:20|181014.1|180837.9|181052.8|180839|181057.3|180884.1|181014.1|180825.4|13
1731447450000|2024-11-12 21:37:30|181052.7|180839.1|181052.7|180839.1|181052.7|180839.1|181052.7|180839.1|1
1731447460000|2024-11-12 21:37:40|181056.2|180838.4|181056.2|180825.8|181056.2|180883.9|181013.9|180825.8|13
1731447470000|2024-11-12 21:37:50|181013.9|180838.3|181056|180838.4|181056.2|180883.9|181013.8|180825.8|13
1731447480000|2024-11-12 21:38:00|181013.8|180883.8|181013.8|180883.8|181056|180883.8|181013.8|180825.9|9
1731447490000|2024-11-12 21:38:10|181056|180825.9|181026.5|180896.5|181059.4|180896.5|181023.2|180825.9|7
1731447500000|2024-11-12 21:38:20|181027.3|180897.3|181027.3|180897.3|181027.3|180897.3|181027.3|180897.3|1
1731447520000|2024-11-12 21:38:40|181026.5|180896.5|181027.7|180897.7|181027.7|180897.7|181026.5|180896.5|2
1731447540000|2024-11-12 21:39:00|181027.2|180897.2|181027.2|180897.2|181027.2|180897.2|181027.2|180897.2|1
1731447550000|2024-11-12 21:39:10|181026.4|180896.4|181026.4|180896.4|181026.4|180896.4|181026.4|180896.4|1
1731447580000|2024-11-12 21:39:40|181028|180898|181037.8|180907.8|181039|180909|181027.2|180897.2|8
1731447590000|2024-11-12 21:39:50|181038.4|180908.4|181033.3|180903.3|181038.4|180908.4|181033.3|180903.3|2
1731447600000|2024-11-12 21:40:00|181031.9|180901.9|181033.5|180903.5|181033.5|180903.5|181031.9|180901.9|3
1731447610000|2024-11-12 21:40:10|181033.7|180903.7|181032.7|180902.7|181066.8|180903.7|181032.7|180864.9|3
1731447630000|2024-11-12 21:40:30|181033.8|180903.8|181033.8|180903.8|181033.8|180903.8|181033.8|180903.8|1
1731447720000|2024-11-12 21:42:00|181028.9|180898.9|180966.6|180836.6|181028.9|180898.9|180966.6|180836.6|4
1731447730000|2024-11-12 21:42:10|180965.7|180835.7|180965|180835|180966.4|180836.4|180965|180835|4
1731447770000|2024-11-12 21:42:50|180966.5|180836.5|180966.5|180836.5|180966.5|180836.5|180966.5|180836.5|1
1731447780000|2024-11-12 21:43:00|181037.1|180756.4|180964.9|180834.9|181037.1|180836.5|180964.9|180756.4|3
1731447800000|2024-11-12 21:43:20|181015.5|180801.7|181015.5|180801.7|181015.5|180801.7|181015.5|180801.7|1
1731447810000|2024-11-12 21:43:30|180963.9|180833.9|181083.6|180869.4|181083.6|180903.8|180963.9|180833.9|11
1731447820000|2024-11-12 21:43:40|181092.2|180944.4|181114.4|180887.4|181115.9|180944.4|181074.4|180887.4|6
1731447830000|2024-11-12 21:43:50|181117.1|180887.5|181123.1|180898.3|181124.4|180902.1|181114|180883.8|12
1731447840000|2024-11-12 21:44:00|181125.3|180899.2|181139.6|180872.5|181144.5|180902|181122.2|180872.5|16
1731447850000|2024-11-12 21:44:10|181138.8|180873.6|181138.6|180870.7|181140.1|180873.6|181137.6|180867.7|11
1731447890000|2024-11-12 21:44:50|181136.1|180874|181134.7|180871.3|181137.9|180874|181133.4|180871|5
1731447900000|2024-11-12 21:45:00|181155.3|180850.9|181155.3|180850.9|181155.3|180850.9|181155.3|180850.9|1
1731447910000|2024-11-12 21:45:10|181141.3||181141.3||181141.3||181141.3||1
1731447930000|2024-11-12 21:45:30|181140.3|180851|181140.1|180850.8|181140.3|180851|181140.1|180850.8|2
1731447940000|2024-11-12 21:45:40|181142.7|180849.9|181153.4|180885.5|181162.1|180904|181133.5|180849.9|12
1731447960000|2024-11-12 21:46:00|181153.3|180884.5|181163.3|180885.6|181163.3|180885.6|181153.3|180884.5|3
1731447970000|2024-11-12 21:46:10|181164|180903.6|181165.9|180915.3|181166.6|180918.4|181163.7|180900.7|12
1731448000000|2024-11-12 21:46:40|181165.2|180916.7|181165.9|180915.9|181165.9|180917.1|181164.2|180915.9|4
1731448010000|2024-11-12 21:46:50|181166.2|180915.4|181165.7|180916.1|181166.2|180916.1|181165.7|180915.4|2
1731448020000|2024-11-12 21:47:00|181166|180919.3|181163.5|180919.3|181166|180919.3|181163.5|180919.3|2
1731448030000|2024-11-12 21:47:10|181163.4|180919.4|181164.4|180918.7|181164.4|180919.4|181163.4|180918.7|2
1731448040000|2024-11-12 21:47:20|181164.3||181164.3||181164.3||181164.3||1
1731448050000|2024-11-12 21:47:30|181177.2|180905.8|181171.7|180918|181177.2|180918.2|181164.6|180905.8|7
1731448070000|2024-11-12 21:47:50|181170.5|180926.9|181170.5|180926.9|181170.5|180926.9|181170.5|180926.9|1
1731448080000|2024-11-12 21:48:00|181170.4||181170.4||181170.4||181170.4||1
1731448090000|2024-11-12 21:48:10|181171.1|180925.9|181170|180917.6|181171.1|180925.9|181169.4|180917.6|3
1731448100000|2024-11-12 21:48:20||180917.7||180917.7||180917.7||180917.7|1
1731448110000|2024-11-12 21:48:30|181170.6|180917.1|181170.6|180917.1|181170.6|180917.1|181170.6|180917.1|1
1731448130000|2024-11-12 21:48:50|181162||181162||181162||181162||1
1731448140000|2024-11-12 21:49:00|181163.9|180916.2|181155|181025|181163.9|181025|181155|180916.2|8
1731448150000|2024-11-12 21:49:10|181156.5|181026.5|181204.6|180946.4|181207.5|181033.9|181156.5|180936.8|10
1731448160000|2024-11-12 21:49:20|181201.7|180946.9|181193.1|181063.1|181202.6|181063.1|181178.6|180938.7|8
1731448170000|2024-11-12 21:49:30|181193.5|181063.5|181250|180943.3|181253.6|181063.5|181193.5|180930.9|10
1731448180000|2024-11-12 21:49:40|181254.3|180931.5|181242.5|181006.2|181254.3|181006.2|181239.9|180929.8|7
1731448190000|2024-11-12 21:49:50|181244.3|180995.8|181297.5|180955.5|181310.2|180995.8|181244.3|180931.8|26
1731448200000|2024-11-12 21:50:00|181298.4|180956.4|181284.1|180942.1|181298.4|180956.4|181282.6|180940.6|4
1731448210000|2024-11-12 21:50:10|181284.2|180942.2|181284.2|180942.2|181284.2|180942.2|181284.2|180942.2|1
1731448220000|2024-11-12 21:50:20|181283.1|180941.1|181265.7|180923.7|181283.1|180941.1|181262.7|180920.7|8
1731448230000|2024-11-12 21:50:30|181265.8|180923.8|181265.8|180923.8|181265.8|180923.8|181265.8|180923.8|1
1731448250000|2024-11-12 21:50:50|181264|180922|181254.6|180912.6|181264|180922|181254.6|180912.6|4
1731448260000|2024-11-12 21:51:00|181252.4|180910.4|181231.2|180889.2|181252.4|180910.4|181231.2|180889.2|2
1731448270000|2024-11-12 21:51:10|181230.7|180888.7|181205.6|180863.6|181230.7|180888.7|181205.6|180863.6|3
1731448280000|2024-11-12 21:51:20|181220.9|180878.9|181215|180873|181221.6|180879.6|181214.5|180872.5|25
1731448290000|2024-11-12 21:51:30|181214.9|180872.9|181234.9|180901.9|181236|180901.9|181214.9|180872.9|10
1731448300000|2024-11-12 21:51:40|181234.4|180902.4|181234.9|180904.5|181234.9|180904.5|181234.4|180902.4|2
1731448310000|2024-11-12 21:51:50|181225.3|180883.3|181224|180882|181225.3|180883.3|181223.7|180881.7|5
1731448330000|2024-11-12 21:52:10|181224.2|180882.2|181224.2|180882.2|181224.2|180882.2|181224.2|180882.2|1
1731448390000|2024-11-12 21:53:10|181223|180881|181223|180881|181223|180881|181223|180881|1
1731448410000|2024-11-12 21:53:30|181204.2|180868.4|181204.2|180868.4|181204.2|180868.4|181204.2|180868.4|1
1731448420000|2024-11-12 21:53:40|181214.3|180872.3|181211|180869|181223|180881|181211|180869|3
1731448440000|2024-11-12 21:54:00|181218.7|180876.7|181218.6|180876.6|181218.7|180876.7|181218.6|180876.6|2
1731448460000|2024-11-12 21:54:20|181218.7|180876.7|181219.5|180877.5|181219.5|180877.5|181218.7|180876.7|2
1731448480000|2024-11-12 21:54:40|181219.6|180877.6|181224.1|180906.2|181228.9|180913.6|181219.6|180877.6|11
1731448490000|2024-11-12 21:54:50|181221.6|180907.3|181219.6|180909.5|181225.7|180912.9|181219.6|180897|8
1731448500000|2024-11-12 21:55:00|181220.5|180910.2|181201.1|180898.2|181220.5|180910.2|181201.1|180898.2|3
1731448510000|2024-11-12 21:55:10|181201|180898.3|181201|180898.3|181201|180898.3|181201|180898.3|1
1731448530000|2024-11-12 21:55:30|181221|180898.4|181197|180912.4|181221|180912.4|181197|180879|5
1731448540000|2024-11-12 21:55:40|181196.9||181180.9||181196.9||181180.9||2
1731448550000|2024-11-12 21:55:50|181186.9||181186.9||181186.9||181186.9||1
1731448560000|2024-11-12 21:56:00|181185|180912.5|181186|180923.4|181186.7|180943.4|181182.6|180912.5|8
1731448570000|2024-11-12 21:56:10|181185.7|180923.7|181185.7|180923.7|181185.7|180923.7|181185.7|180923.7|1
1731448590000|2024-11-12 21:56:30|181183.8|180933.9|181185.7|180923.7|181185.7|180934.3|181183.4|180923.7|6
1731448600000|2024-11-12 21:56:40|181183.3|180934.3|181185.7|180923.7|181185.7|180934.6|181183|180923.7|8
1731448610000|2024-11-12 21:56:50|181183|180934.7|181185.7|180923.7|181185.7|180934.9|181182.8|180923.7|6
1731448620000|2024-11-12 21:57:00|181190.3|180934.9|181190.3|180923.7|181190.3|180934.9|181187.4|180923.7|3
1731448650000|2024-11-12 21:57:30||180931.7||180931.7||180931.7||180931.7|1
1731448660000|2024-11-12 21:57:40|181193.5|180942.8|181190.3|180927|181196.3|180943.2|181181.8|180927|13
1731448680000|2024-11-12 21:58:00|181221|180879|181221|180879|181221|180879|181221|180879|1
1731448690000|2024-11-12 21:58:10|181225.2|180883.2|181222.7|180880.7|181233.5|180891.5|181222.7|180880.7|3
1731448710000|2024-11-12 21:58:30|181226.9|180884.9|181222.7|180880.7|181233.5|180918|181222.7|180880.7|8
1731448720000|2024-11-12 21:58:40|181233.5|180891.5|181222.7|180880.7|181233.5|180891.5|181222.7|180880.7|2
1731448730000|2024-11-12 21:58:50|181226.9|180884.9|181222.7|180880.7|181233.5|180891.5|181222.7|180880.7|4
1731448740000|2024-11-12 21:59:00|181226.9|180884.9|181221|180879|181233.5|180891.5|181214.3|180872.3|13
1731448750000|2024-11-12 21:59:10|181233.5|180891.5|181233.5|180891.5|181233.5|180891.5|181186|180844|13
1731448760000|2024-11-12 21:59:20|181232.3|180917.7|181221|180879|181232.3|180917.7|181219.4|180877.4|3
1731448770000|2024-11-12 21:59:30|181233.5|180891.5|181221|180879|181233.5|180891.5|181195.4|180853.4|10
1731448780000|2024-11-12 21:59:40|181227.3|180885.3|181221|180879|181233.5|180891.5|181221|180879|8
1731448790000|2024-11-12 21:59:50|181227.3|180885.3|181284.4|180942.4|181296.8|180954.8|181166|180824|19
1731448800000|2024-11-12 22:00:00|181266.4|180924.4|181252.3|180910.3|181266.4|180924.4|181252.3|180910.3|2
1731448960000|2024-11-12 22:02:40|181258.5|180916.5|181258.5|180916.5|181258.5|180916.5|181258.5|180916.5|1
1731449400000|2024-11-12 22:10:00|181281.1|180939.1|181281.1|180939.1|181281.1|180939.1|181281.1|180939.1|1
1731449720000|2024-11-12 22:15:20|181246|180904|181246|180904|181246|180904|181246|180904|1
1731449760000|2024-11-12 22:16:00|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|1
1731449780000|2024-11-12 22:16:20|181246|180904|181246|180904|181246|180904|181246|180904|1
1731449900000|2024-11-12 22:18:20|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|1
1731449910000|2024-11-12 22:18:30|181246|180904|181246|180904|181246|180904|181246|180904|1
1731449940000|2024-11-12 22:19:00|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|1
1731449950000|2024-11-12 22:19:10|181246|180904|181246|180904|181246|180904|181246|180904|1
1731449980000|2024-11-12 22:19:40|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|1
1731449990000|2024-11-12 22:19:50|181246|180904|181246|180904|181246|180904|181246|180904|1
1731450030000|2024-11-12 22:20:30|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|181246.1|180904.1|1
1731450040000|2024-11-12 22:20:40|181246|180904|181246|180904|181246|180904|181246|180904|1
1731450060000|2024-11-12 22:21:00|181258.5|180916.5|181258.5|180916.5|181258.5|180916.5|181258.5|180916.5|1
1731451730000|2024-11-12 22:48:50|181258.6|180916.6|181258.6|180916.6|181258.6|180916.6|181258.6|180916.6|1
1731452400000|2024-11-12 23:00:00|181254|180912|181315.9|180973.9|181316.4|180974.4|181205.3|180863.3|6
1731452410000|2024-11-12 23:00:10|181316.2|180974.2|181317|180975|181317.5|180975.5|181316.2|180974.2|5
1731452420000|2024-11-12 23:00:20|181316.9|180974.9|181316.7|180974.7|181316.9|180974.9|181316.5|180974.5|3
1731452430000|2024-11-12 23:00:30|181316.5|180974.5|181316.2|180974.2|181316.5|180974.5|181316.2|180974.2|2
1731452440000|2024-11-12 23:00:40|181232.5|180890.5|181231|180889|181232.5|180890.5|181231|180889|2
1731452450000|2024-11-12 23:00:50|181232.5|180890.5|181233|180891|181233|180891|181232.5|180890.5|2
1731452460000|2024-11-12 23:01:00|181234.5|180892.5|181233.5|180891.5|181234.5|180892.5|181233.5|180891.5|2
1731452470000|2024-11-12 23:01:10|181234.5|180892.5|181232|180890|181234.5|180892.5|181232|180890|2
1731452480000|2024-11-12 23:01:20|181231|180889|181231|180889|181231|180889|181231|180889|1
1731452500000|2024-11-12 23:01:40|181232.5|180890.5|181232.5|180890.5|181232.5|180890.5|181232.5|180890.5|1
1731452510000|2024-11-12 23:01:50|181232|180890|181232.5|180890.5|181232.5|180890.5|181232|180890|2
1731452550000|2024-11-12 23:02:30|181230.4|180888.4|181370.8|181028.8|181370.8|181028.8|181230.4|180888.4|2
1731452570000|2024-11-12 23:02:50|181256.2|180914.2|181285.9|180943.9|181285.9|180943.9|181256.2|180914.2|3
1731452580000|2024-11-12 23:03:00|181287.5|180945.5|181280.9|180938.9|181287.5|180945.5|181280.9|180938.9|7
1731452590000|2024-11-12 23:03:10|181283.2|180941.2|181284.5|180942.5|181286.4|180944.4|181273.4|180931.4|6
1731452600000|2024-11-12 23:03:20|181284.8|180942.8|181287.7|180945.7|181287.7|180945.7|181284.8|180942.8|5
1731452610000|2024-11-12 23:03:30|181287.4|180945.4|181286.8|180944.8|181287.4|180945.4|181286.8|180944.8|2
1731452620000|2024-11-12 23:03:40|181294.5|180952.5|181294.5|180952.5|181294.5|180952.5|181294.5|180952.5|1
1731452630000|2024-11-12 23:03:50|181296|180954|181294.5|180952.5|181296|180954|181294.5|180952.5|2
1731452640000|2024-11-12 23:04:00|181296.5|180954.5|181264.3|180922.3|181297.5|180955.5|181264.3|180922.3|10
1731452650000|2024-11-12 23:04:10|181262.7|180920.7|181274|180932|181274.4|180932.4|181262.7|180920.7|7
1731452660000|2024-11-12 23:04:20|181273.8|180931.8|181274.2|180932.2|181274.2|180932.2|181273.8|180931.8|2
1731452680000|2024-11-12 23:04:40|181275|180933|181275|180933|181275|180933|181275|180933|1
1731452690000|2024-11-12 23:04:50|181282|180940|181281|180939|181282|180940|181281|180939|2
1731452700000|2024-11-12 23:05:00|181282|180940|181282|180940|181282|180940|181282|180940|1
1731452710000|2024-11-12 23:05:10|181274.7|180932.7|181275.7|180933.7|181275.7|180933.7|181274.7|180932.7|3
1731452760000|2024-11-12 23:06:00|181283.5|180941.5|181312|180970|181314.2|180972.2|181283.5|180941.5|5
1731452770000|2024-11-12 23:06:10|181311.7|180969.7|181311.7|180969.7|181311.8|180969.8|181311.5|180969.5|4
1731452780000|2024-11-12 23:06:20|181311.4|180969.4|181313.9|180971.9|181313.9|180971.9|181311.4|180969.4|6
1731452790000|2024-11-12 23:06:30|181313.5|180971.5|181315.7|180973.7|181323.5|180981.5|181313.5|180971.5|5
1731452800000|2024-11-12 23:06:40|181316|180974|181305|180963|181316|180974|181305|180963|4
1731452810000|2024-11-12 23:06:50|181306|180964|181305|180963|181306|180964|181305|180963|2
1731452820000|2024-11-12 23:07:00|181300.5|180958.5|181295|180953|181300.5|180958.5|181295|180953|5
1731452830000|2024-11-12 23:07:10|181295.5|180953.5|181300|180958|181300|180958|181295|180953|4
1731452840000|2024-11-12 23:07:20|181299|180957|181299|180957|181299.5|180957.5|181299|180957|3
1731452850000|2024-11-12 23:07:30|181293.5|180951.5|181295|180953|181295|180953|181293.5|180951.5|3
1731452860000|2024-11-12 23:07:40|181294|180952|181298|180956|181299|180957|181294|180952|5
1731452870000|2024-11-12 23:07:50|181299|180957|181299|180957|181299|180957|181299|180957|1
1731452880000|2024-11-12 23:08:00|181298|180956|181298|180956|181298|180956|181298|180956|1
1731452900000|2024-11-12 23:08:20|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|1
1731452910000|2024-11-12 23:08:30|181297.5|180955.5|181297.5|180955.5|181297.5|180955.5|181297.5|180955.5|1
1731452920000|2024-11-12 23:08:40|181297|180955|181298|180956|181298|180956|181297|180955|2
1731452930000|2024-11-12 23:08:50|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|1
1731452940000|2024-11-12 23:09:00|181299|180957|181298|180956|181299|180957|181298|180956|2
1731452950000|2024-11-12 23:09:10|181297.5|180955.5|181297.5|180955.5|181298.5|180956.5|181297.5|180955.5|3
1731452960000|2024-11-12 23:09:20|181296|180954|181295|180953|181296|180954|181295|180953|2
1731452970000|2024-11-12 23:09:30|181296|180954|181296|180954|181296|180954|181296|180954|1
1731452990000|2024-11-12 23:09:50|181297|180955|181298|180956|181298|180956|181297|180955|2
1731453020000|2024-11-12 23:10:20|181297.5|180955.5|181299.5|180957.5|181299.5|180957.5|181297.5|180955.5|2
1731453030000|2024-11-12 23:10:30|181299|180957|181329|180987|181332.5|180990.5|181299|180957|4
1731453040000|2024-11-12 23:10:40|181329.5|180987.5|181349|181007|181349|181007|181329.5|180987.5|3
1731453070000|2024-11-12 23:11:10|181348|181006|181347.9|181005.9|181348|181006|181347.9|181005.9|2
1731453080000|2024-11-12 23:11:20|181347.8|181005.8|181352.7|181010.7|181352.7|181010.7|181347.8|181005.8|2
1731453090000|2024-11-12 23:11:30|181340|180998|181352|181010|181352|181010|181340|180998|5
1731453100000|2024-11-12 23:11:40|181354.5|181012.5|181354.5|181012.5|181354.5|181012.5|181354.5|181012.5|1
1731453110000|2024-11-12 23:11:50|181357.2|181015.2|181357.2|181015.2|181357.2|181015.2|181357.2|181015.2|1
1731453120000|2024-11-12 23:12:00|181355.7|181013.7|181355.4|181013.4|181355.9|181013.9|181355.4|181013.4|3
1731453140000|2024-11-12 23:12:20|181355.5|181013.5|181355.5|181013.5|181355.5|181013.5|181355.5|181013.5|1
1731453150000|2024-11-12 23:12:30|181349.5|181007.5|181349.5|181007.5|181350|181008|181349.5|181007.5|3
1731453160000|2024-11-12 23:12:40|181350.5|181008.5|181350.5|181008.5|181350.5|181008.5|181350.5|181008.5|1
1731453190000|2024-11-12 23:13:10|181348|181006|181348|181006|181348|181006|181348|181006|1
1731453200000|2024-11-12 23:13:20|181347.5|181005.5|181345|181003|181347.5|181005.5|181345|181003|3
1731453230000|2024-11-12 23:13:50|181346|181004|181344|181002|181346|181004|181344|181002|2
1731453240000|2024-11-12 23:14:00|181344.5|181002.5|181346|181004|181346|181004|181344.5|181002.5|2
1731453250000|2024-11-12 23:14:10|181344.5|181002.5|181359.5|181017.5|181359.5|181017.5|181339.5|180997.5|4
1731453260000|2024-11-12 23:14:20|181352.5|181010.5|181352.5|181010.5|181352.5|181010.5|181352.5|181010.5|1
1731453270000|2024-11-12 23:14:30|181351.5|181009.5|181351.5|181009.5|181351.5|181009.5|181351.5|181009.5|1
1731453280000|2024-11-12 23:14:40|181352|181010|181355.5|181013.5|181355.5|181013.5|181352|181010|3
1731453290000|2024-11-12 23:14:50|181356|181014|181356|181014|181356|181014|181356|181014|1
1731453300000|2024-11-12 23:15:00|181355|181013|181354|181012|181355|181013|181354|181012|2
1731453310000|2024-11-12 23:15:10|181355|181013|181356.5|181014.5|181356.5|181014.5|181355|181013|2
1731453320000|2024-11-12 23:15:20|181357|181015|181350|181008|181361|181019|181350|181008|4
1731453330000|2024-11-12 23:15:30|181349|181007|181349|181007|181349|181007|181349|181007|1
1731453340000|2024-11-12 23:15:40|181350|181008|181363|181021|181363|181021|181349|181007|4
1731453350000|2024-11-12 23:15:50|181362.5|181020.5|181362.5|181020.5|181362.5|181020.5|181362.5|181020.5|1
1731453360000|2024-11-12 23:16:00|181364|181022|181364|181022|181364|181022|181364|181022|1
1731453370000|2024-11-12 23:16:10|181355|181013|181355|181013|181355|181013|181355|181013|1
1731453400000|2024-11-12 23:16:40|181356.5|181014.5|181356.5|181014.5|181356.5|181014.5|181356.5|181014.5|1
1731453430000|2024-11-12 23:17:10|181355.5|181013.5|181354|181012|181355.5|181013.5|181354|181012|2
1731453460000|2024-11-12 23:17:40|181355.5|181013.5|181355.5|181013.5|181355.5|181013.5|181355.5|181013.5|1
1731453480000|2024-11-12 23:18:00|181354|181012|181355|181013|181355.5|181013.5|181354|181012|3
1731453500000|2024-11-12 23:18:20|181353.5|181011.5|181354|181012|181354.5|181012.5|181353.5|181011.5|3
1731453510000|2024-11-12 23:18:30|181355|181013|181354|181012|181355|181013|181354|181012|2
1731453520000|2024-11-12 23:18:40|181355|181013|181355|181013|181355|181013|181355|181013|1
1731453530000|2024-11-12 23:18:50|181357.3|181015.3|181357.3|181015.3|181357.3|181015.3|181357.3|181015.3|1
1731453540000|2024-11-12 23:19:00|181357|181015|181357.3|181015.3|181357.3|181015.3|181357|181015|2
1731453550000|2024-11-12 23:19:10|181357|181015|181357|181015|181357|181015|181357|181015|1
1731453560000|2024-11-12 23:19:20|181356.5|181014.5|181357|181015|181357|181015|181356.5|181014.5|2
1731453570000|2024-11-12 23:19:30|181354|181012|181353|181011|181355|181013|181353|181011|3
1731453580000|2024-11-12 23:19:40|181356.5|181014.5|181356.5|181014.5|181356.5|181014.5|181356.5|181014.5|1
1731453590000|2024-11-12 23:19:50|181357.5|181015.5|181357.5|181015.5|181357.5|181015.5|181357.5|181015.5|1
1731453600000|2024-11-12 23:20:00|181356.5|181014.5|181325.5|180983.5|181361|181019|181321|180979|7
1731453610000|2024-11-12 23:20:10|181325|180983|181320.5|180978.5|181325|180983|181320.5|180978.5|3
1731453620000|2024-11-12 23:20:20|181320|180978|181320|180978|181320|180978|181320|180978|1
1731453630000|2024-11-12 23:20:30|181328|180986|181331|180989|181332.5|180990.5|181328|180986|4
1731453640000|2024-11-12 23:20:40|181329|180987|181335|180993|181335|180993|181329|180987|3
1731453650000|2024-11-12 23:20:50|181337|180995|181349.5|181007.5|181349.5|181007.5|181331.5|180989.5|5
1731453660000|2024-11-12 23:21:00|181348.7|181006.7|181348.5|181006.5|181348.7|181006.7|181347.7|181005.7|5
1731453670000|2024-11-12 23:21:10|181348.4|181006.4|181350.7|181008.7|181350.9|181008.9|181347|181005|4
1731453680000|2024-11-12 23:21:20|181350.3|181008.3|181350.3|181008.3|181350.3|181008.3|181350.3|181008.3|1
1731453700000|2024-11-12 23:21:40|181334|180992|181333|180991|181334|180992|181333|180991|2
1731453710000|2024-11-12 23:21:50|181334.5|180992.5|181334.5|180992.5|181334.5|180992.5|181334.5|180992.5|1
1731453720000|2024-11-12 23:22:00|181333|180991|181338|180996|181339.5|180997.5|181333|180991|3
1731453730000|2024-11-12 23:22:10|181333.5|180991.5|181323|180981|181333.5|180991.5|181323|180981|3
1731453750000|2024-11-12 23:22:30|181323.5|180981.5|181323.5|180981.5|181323.5|180981.5|181323.5|180981.5|1
1731453760000|2024-11-12 23:22:40|181323|180981|181323|180981|181323|180981|181323|180981|1
1731453800000|2024-11-12 23:23:20|181322|180980|181321|180979|181322|180980|181321|180979|2
1731453820000|2024-11-12 23:23:40|181320.5|180978.5|181320|180978|181320.5|180978.5|181320|180978|2
1731453830000|2024-11-12 23:23:50|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|1
1731453850000|2024-11-12 23:24:10|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731453860000|2024-11-12 23:24:20|181321|180979|181321|180979|181321|180979|181321|180979|1
1731453890000|2024-11-12 23:24:50|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731453920000|2024-11-12 23:25:20|181331|180989|181331|180989|181332.5|180990.5|181305.5|180963.5|4
1731453940000|2024-11-12 23:25:40|181332|180990|181325|180983|181332|180990|181324|180982|3
1731453950000|2024-11-12 23:25:50|181323.5|180981.5|181324|180982|181324|180982|181323.5|180981.5|2
1731453960000|2024-11-12 23:26:00|181317|180975|181316|180974|181317|180975|181316|180974|2
1731453970000|2024-11-12 23:26:10|181316.5|180974.5|181322|180980|181322|180980|181306.5|180964.5|3
1731453990000|2024-11-12 23:26:30|181323|180981|181323|180981|181323|180981|181323|180981|1
1731454000000|2024-11-12 23:26:40|181324|180982|181324|180982|181324|180982|181324|180982|1
1731454010000|2024-11-12 23:26:50|181335.5|180993.5|181335.5|180993.5|181335.5|180993.5|181335.5|180993.5|1
1731454020000|2024-11-12 23:27:00|181337|180995|181334.5|180992.5|181337|180995|181334.5|180992.5|2
1731454030000|2024-11-12 23:27:10|181333|180991|181322.5|180980.5|181333|180991|181322.5|180980.5|3
1731454050000|2024-11-12 23:27:30|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731454070000|2024-11-12 23:27:50|181323|180981|181329|180987|181329|180987|181323|180981|2
1731454080000|2024-11-12 23:28:00|181333|180991|181323.5|180981.5|181333|180991|181323|180981|3
1731454090000|2024-11-12 23:28:10|181333|180991|181332|180990|181333|180991|181332|180990|2
1731454100000|2024-11-12 23:28:20|181332.5|180990.5|181332.5|180990.5|181332.5|180990.5|181332.5|180990.5|1
1731454110000|2024-11-12 23:28:30|181333|180991|181332|180990|181333|180991|181332|180990|2
1731454120000|2024-11-12 23:28:40|181333|180991|181334|180992|181335|180993|181333|180991|3
1731454130000|2024-11-12 23:28:50|181333|180991|181334.5|180992.5|181334.5|180992.5|181333|180991|2
1731454140000|2024-11-12 23:29:00|181333.5|180991.5|181333|180991|181366|181024|181328.5|180986.5|7
1731454150000|2024-11-12 23:29:10|181334|180992|181336.5|180994.5|181336.5|180994.5|181334|180992|2
1731454160000|2024-11-12 23:29:20|181343.5|181001.5|181322.5|180980.5|181343.5|181001.5|181322.5|180980.5|8
1731454170000|2024-11-12 23:29:30|181318.5|180976.5|181324|180982|181324|180982|181318.5|180976.5|2
1731454180000|2024-11-12 23:29:40|181325.5|180983.5|181325.5|180983.5|181325.5|180983.5|181325.5|180983.5|1
1731454190000|2024-11-12 23:29:50|181324|180982|181324|180982|181324|180982|181324|180982|1
1731454200000|2024-11-12 23:30:00|181326|180984|181323|180981|181328.5|180986.5|181323|180981|4
1731454210000|2024-11-12 23:30:10|181324|180982|181335.5|180993.5|181335.5|180993.5|181324|180982|6
1731454220000|2024-11-12 23:30:20|181334|180992|181323.5|180981.5|181336.5|180994.5|181323.5|180981.5|5
1731454230000|2024-11-12 23:30:30|181322|180980|181322|180980|181322|180980|181322|180980|1
1731454260000|2024-11-12 23:31:00|181323.5|180981.5|181323.5|180981.5|181323.5|180981.5|181323.5|180981.5|1
1731454270000|2024-11-12 23:31:10|181324|180982|181323.5|180981.5|181324|180982|181323.5|180981.5|2
1731454280000|2024-11-12 23:31:20|181324|180982|181322.5|180980.5|181324|180982|181322|180980|3
1731454290000|2024-11-12 23:31:30|181321.5|180979.5|181320.5|180978.5|181321.5|180979.5|181320.5|180978.5|2
1731454300000|2024-11-12 23:31:40|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731454320000|2024-11-12 23:32:00|181321|180979|181323|180981|181323.5|180981.5|181321|180979|3
1731454330000|2024-11-12 23:32:10|181323.5|180981.5|181321.5|180979.5|181323.5|180981.5|181321.5|180979.5|2
1731454340000|2024-11-12 23:32:20|181321|180979|181320|180978|181321|180979|181320|180978|2
1731454350000|2024-11-12 23:32:30|181321|180979|181321|180979|181321|180979|181321|180979|1
1731454380000|2024-11-12 23:33:00|181320|180978|181320|180978|181320|180978|181320|180978|1
1731454390000|2024-11-12 23:33:10|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731454400000|2024-11-12 23:33:20|181322.5|180980.5|181322|180980|181322.5|180980.5|181322|180980|2
1731454430000|2024-11-12 23:33:50|181333.1|180991.1|181333.1|180991.1|181333.1|180991.1|181333.1|180991.1|1
1731454440000|2024-11-12 23:34:00|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|1
1731454450000|2024-11-12 23:34:10|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731454470000|2024-11-12 23:34:30|181327.5|180985.5|181329|180987|181331.5|180989.5|181327.5|180985.5|4
1731454480000|2024-11-12 23:34:40|181330.5|180988.5|181330.5|180988.5|181330.5|180988.5|181330.5|180988.5|1
1731454490000|2024-11-12 23:34:50|181331.5|180989.5|181337|180995|181337|180995|181331.5|180989.5|3
1731454500000|2024-11-12 23:35:00|181321.5|180979.5|181322.5|180980.5|181322.5|180980.5|181321.5|180979.5|2
1731454510000|2024-11-12 23:35:10|181322|180980|181322.5|180980.5|181322.5|180980.5|181322|180980|2
1731454530000|2024-11-12 23:35:30|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731454540000|2024-11-12 23:35:40|181320|180978|181320|180978|181320|180978|181320|180978|1
1731454560000|2024-11-12 23:36:00|181320.5|180978.5|181320.5|180978.5|181320.5|180978.5|181320.5|180978.5|1
1731454570000|2024-11-12 23:36:10|181320|180978|181320|180978|181320|180978|181320|180978|1
1731454590000|2024-11-12 23:36:30|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731454600000|2024-11-12 23:36:40|181328|180986|181325|180983|181328|180986|181325|180983|2
1731454610000|2024-11-12 23:36:50|181326.5|180984.5|181325|180983|181326.5|180984.5|181325|180983|2
1731454620000|2024-11-12 23:37:00|181328|180986|181355.5|181013.5|181359|181017|181328|180986|6
1731454630000|2024-11-12 23:37:10|181354.5|181012.5|181354.5|181012.5|181354.5|181012.5|181354.5|181012.5|1
1731454640000|2024-11-12 23:37:20|181356|181014|181356|181014|181356|181014|181356|181014|1
1731454660000|2024-11-12 23:37:40|181354.5|181012.5|181353.5|181011.5|181354.5|181012.5|181353.5|181011.5|2
1731454670000|2024-11-12 23:37:50|181356.9|181014.9|181356.9|181014.9|181356.9|181014.9|181356.9|181014.9|1
1731454680000|2024-11-12 23:38:00|181358|181016|181358|181016|181358|181016|181358|181016|1
1731454690000|2024-11-12 23:38:10|181358.3|181016.3|181358.5|181016.5|181358.9|181016.9|181358.3|181016.3|4
1731454700000|2024-11-12 23:38:20|181359|181017|181359|181017|181359|181017|181359|181017|1
1731454710000|2024-11-12 23:38:30|181358.5|181016.5|181323|180981|181367|181025|181323|180981|5
1731454720000|2024-11-12 23:38:40|181322|180980|181323|180981|181323|180981|181322|180980|2
1731454730000|2024-11-12 23:38:50|181324|180982|181347|181005|181347|181005|181324|180982|2
1731454770000|2024-11-12 23:39:30|181321|180979|181315.5|180973.5|181321|180979|181315.5|180973.5|3
1731454790000|2024-11-12 23:39:50|181316|180974|181334.5|180992.5|181334.5|180992.5|181316|180974|2
1731454800000|2024-11-12 23:40:00|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|1
1731454810000|2024-11-12 23:40:10|181333|180991|181333|180991|181333|180991|181333|180991|1
1731454860000|2024-11-12 23:41:00|181341.3|180999.3|181332|180990|181341.3|180999.3|181332|180990|2
1731454870000|2024-11-12 23:41:10|181333|180991|181335|180993|181335|180993|181333|180991|2
1731454880000|2024-11-12 23:41:20|181334.5|180992.5|181334.5|180992.5|181334.5|180992.5|181334.5|180992.5|1
1731454920000|2024-11-12 23:42:00|181341.3|180999.3|181333|180991|181341.3|180999.3|181333|180991|2
1731454930000|2024-11-12 23:42:10|181332|180990|181332|180990|181332|180990|181332|180990|1
1731454940000|2024-11-12 23:42:20|181332.5|180990.5|181332.5|180990.5|181332.5|180990.5|181332.5|180990.5|1
1731454950000|2024-11-12 23:42:30|181329.5|180987.5|181315.5|180973.5|181329.5|180987.5|181315.5|180973.5|3
1731454960000|2024-11-12 23:42:40|181316|180974|181318.5|180976.5|181318.5|180976.5|181316|180974|2
1731454970000|2024-11-12 23:42:50|181345.2|181003.2|181345.2|181003.2|181345.2|181003.2|181345.2|181003.2|1
1731455000000|2024-11-12 23:43:20|181345.5|181003.5|181345|181003|181345.5|181003.5|181345|181003|2
1731455010000|2024-11-12 23:43:30|181318.5|180976.5|181320|180978|181320|180978|181318.5|180976.5|2
1731455030000|2024-11-12 23:43:50|181318.5|180976.5|181319.5|180977.5|181320|180978|181318.5|180976.5|3
1731455040000|2024-11-12 23:44:00|181320|180978|181320|180978|181320|180978|181320|180978|1
1731455060000|2024-11-12 23:44:20|181321|180979|181321|180979|181321|180979|181321|180979|1
1731455080000|2024-11-12 23:44:40|181318.5|180976.5|181318.5|180976.5|181318.5|180976.5|181318.5|180976.5|1
1731455100000|2024-11-12 23:45:00|181320|180978|181320|180978|181320|180978|181318.5|180976.5|3
1731455110000|2024-11-12 23:45:10|181321|180979|181321|180979|181321|180979|181321|180979|1
1731455130000|2024-11-12 23:45:30|181323.5|180981.5|181364.5|181022.5|181364.5|181022.5|181323.5|180981.5|2
1731455140000|2024-11-12 23:45:40|181356|181014|181326|180984|181360.5|181018.5|181326|180984|6
1731455150000|2024-11-12 23:45:50|181327|180985|181326.5|180984.5|181335|180993|181326.5|180984.5|4
1731455160000|2024-11-12 23:46:00|181327.5|180985.5|181360|181018|181360|181018|181327.5|180985.5|2
1731455170000|2024-11-12 23:46:10|181357.5|181015.5|181357.5|181015.5|181357.5|181015.5|181357.5|181015.5|1
1731455180000|2024-11-12 23:46:20|181359|181017|181327|180985|181359|181017|181327|180985|4
1731455190000|2024-11-12 23:46:30|181326|180984|181330.5|180988.5|181330.5|180988.5|181324.5|180982.5|6
1731455200000|2024-11-12 23:46:40|181326.5|180984.5|181325.5|180983.5|181367.5|181025.5|181325|180983|8
1731455210000|2024-11-12 23:46:50|181321.5|180979.5|181346.3|181004.3|181346.3|181004.3|181321|180979|9
1731455220000|2024-11-12 23:47:00|181346.7|181004.7|181348.2|181006.2|181351.4|181009.4|181346.7|181004.7|4
1731455230000|2024-11-12 23:47:10|181347.9|181005.9|181347.9|181005.9|181347.9|181005.9|181347.9|181005.9|1
1731455250000|2024-11-12 23:47:30|181326.5|180984.5|181326.5|180984.5|181326.5|180984.5|181326.5|180984.5|1
1731455270000|2024-11-12 23:47:50|181325|180983|181322.5|180980.5|181367.5|181025.5|181322.5|180980.5|6
1731455280000|2024-11-12 23:48:00|181346.5|181004.5|181352.4|181010.4|181352.4|181010.4|181346.4|181004.4|4
1731455290000|2024-11-12 23:48:10|181351.8|181009.8|181351.8|181009.8|181351.8|181009.8|181351.8|181009.8|1
1731455300000|2024-11-12 23:48:20|181352|181010|181350.8|181008.8|181352|181010|181350.8|181008.8|3
1731455310000|2024-11-12 23:48:30|181336.5|180994.5|181327|180985|181336.5|180994.5|181327|180985|2
1731455320000|2024-11-12 23:48:40|181323.5|180981.5|181324.5|180982.5|181324.5|180982.5|181323.5|180981.5|2
1731455330000|2024-11-12 23:48:50|181347.2|181005.2|181347.2|181005.2|181347.2|181005.2|181347.2|181005.2|1
1731455340000|2024-11-12 23:49:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1731455350000|2024-11-12 23:49:10|181346.8|181004.8|181346.8|181004.8|181346.8|181004.8|181346.8|181004.8|1
1731455360000|2024-11-12 23:49:20|181346.7|181004.7|181346.7|181004.7|181346.7|181004.7|181346.7|181004.7|1
1731455370000|2024-11-12 23:49:30|181323|180981|181323|180981|181323|180981|181323|180981|1
1731455380000|2024-11-12 23:49:40|181323.5|180981.5|181323.5|180981.5|181323.5|180981.5|181323.5|180981.5|1
1731455390000|2024-11-12 23:49:50|181325|180983|181323.5|180981.5|181325|180983|181323.5|180981.5|3
1731455400000|2024-11-12 23:50:00|181322|180980|181323|180981|181323|180981|181322|180980|2
1731455440000|2024-11-12 23:50:40|181348.7|181006.7|181322.5|180980.5|181348.7|181006.7|181322.5|180980.5|2
1731455450000|2024-11-12 23:50:50|181324|180982|181323.5|180981.5|181324|180982|181323.5|180981.5|2
1731455460000|2024-11-12 23:51:00|181324|180982|181323|180981|181324|180982|181323|180981|2
1731455470000|2024-11-12 23:51:10|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731455480000|2024-11-12 23:51:20|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|1
1731455500000|2024-11-12 23:51:40|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1731455510000|2024-11-12 23:51:50|181321|180979|181322|180980|181322|180980|181321|180979|2
1731455520000|2024-11-12 23:52:00|181336|180994|181336|180994|181336|180994|181336|180994|1
1731455540000|2024-11-12 23:52:20|181335|180993|181335|180993|181335|180993|181335|180993|1
1731455560000|2024-11-12 23:52:40|181334|180992|181334.5|180992.5|181334.5|180992.5|181333|180991|4
1731455570000|2024-11-12 23:52:50|181335|180993|181335|180993|181335|180993|181335|180993|1
1731455600000|2024-11-12 23:53:20|181336.5|180994.5|181336.5|180994.5|181336.5|180994.5|181336.5|180994.5|1
1731455620000|2024-11-12 23:53:40|181336|180994|181336|180994|181337.5|180995.5|181336|180994|3
1731455630000|2024-11-12 23:53:50|181337.5|180995.5|181337.5|180995.5|181337.5|180995.5|181337.5|180995.5|1
1731455640000|2024-11-12 23:54:00|181335|180993|181335|180993|181335|180993|181335|180993|1
1731455650000|2024-11-12 23:54:10|181336|180994|181336|180994|181336|180994|181336|180994|1
1731455660000|2024-11-12 23:54:20|181337.5|180995.5|181337.5|180995.5|181337.5|180995.5|181337.5|180995.5|1
1731455670000|2024-11-12 23:54:30|181336|180994|181334|180992|181336|180994|181334|180992|3
1731455680000|2024-11-12 23:54:40|181335|180993|181335|180993|181335|180993|181335|180993|1
1731455690000|2024-11-12 23:54:50|181336.5|180994.5|181350|181008|181350|181008|181333|180991|3
1731455700000|2024-11-12 23:55:00|181350.4|181008.4|181347.3|181005.3|181363.2|181021.2|181347.3|181005.3|7
1731455710000|2024-11-12 23:55:10|181347.5|181005.5|181344.5|181002.5|181351.5|181009.5|181343.7|181001.7|7
1731455720000|2024-11-12 23:55:20|181350.2|181008.2|181344.7|181002.7|181350.7|181008.7|181344.7|181002.7|4
1731455730000|2024-11-12 23:55:30|181315.5|180973.5|181315|180973|181315.5|180973.5|181315|180973|2
1731455750000|2024-11-12 23:55:50|181313.5|180971.5|181313.5|180971.5|181313.5|180971.5|181312.5|180970.5|3
1731455760000|2024-11-12 23:56:00|181312.5|180970.5|181312.5|180970.5|181312.5|180970.5|181312.5|180970.5|1
1731455790000|2024-11-12 23:56:30|181313.5|180971.5|181314.5|180972.5|181314.5|180972.5|181313.5|180971.5|2
1731455800000|2024-11-12 23:56:40|181315.5|180973.5|181336.5|180994.5|181336.5|180994.5|181315.5|180973.5|3
1731455810000|2024-11-12 23:56:50|181336|180994|181337.5|180995.5|181337.5|180995.5|181336|180994|2
1731455820000|2024-11-12 23:57:00|181336|180994|181336.5|180994.5|181336.5|180994.5|181336|180994|2
1731455830000|2024-11-12 23:57:10|181336|180994|181336|180994|181336|180994|181336|180994|1
1731455840000|2024-11-12 23:57:20|181335|180993|181334|180992|181335|180993|181334|180992|2
1731455860000|2024-11-12 23:57:40|181335|180993|181336|180994|181336|180994|181335|180993|2
1731455870000|2024-11-12 23:57:50|181336.5|180994.5|181336.5|180994.5|181336.5|180994.5|181336.5|180994.5|1
1731455880000|2024-11-12 23:58:00|181336|180994|181335|180993|181336|180994|181335|180993|2
1731455890000|2024-11-12 23:58:10|181334|180992|181334|180992|181334|180992|181334|180992|1
1731455900000|2024-11-12 23:58:20|181335|180993|181335|180993|181335|180993|181335|180993|1
1731455920000|2024-11-12 23:58:40|181335.5|180993.5|181333|180991|181335.5|180993.5|181333|180991|3
1731455930000|2024-11-12 23:58:50|181334|180992|181335.5|180993.5|181335.5|180993.5|181334|180992|2
1731455940000|2024-11-12 23:59:00|181330|180988|181315.5|180973.5|181330|180988|181315.5|180973.5|2
1731455950000|2024-11-12 23:59:10|181315|180973|181312.5|180970.5|181315|180973|181312.5|180970.5|6
1731455960000|2024-11-12 23:59:20|181312|180970|181312|180970|181312|180970|181312|180970|1
1731455970000|2024-11-12 23:59:30|181313.5|180971.5|181314.5|180972.5|181314.5|180972.5|181313.5|180971.5|2
1731455980000|2024-11-12 23:59:40|181312.5|180970.5|181312|180970|181312.5|180970.5|181312|180970|2
1731455990000|2024-11-12 23:59:50|181313|180971|181312|180970|181313.5|180971.5|181312|180970|3
1731456000000|2024-11-13 00:00:00|181310.5|180968.5|181309|180967|181312.5|180970.5|181309|180967|4
1731456010000|2024-11-13 00:00:10|181333.8|180991.8|181354|181021|181354.5|181021|181316.2|180974.2|6
1731456030000|2024-11-13 00:00:30|181376|181034|181376|181034|181376|181034|181376|181034|1
1731456040000|2024-11-13 00:00:40|181375.8|181033.8|181375.8|181033.8|181375.8|181033.8|181375.8|181033.8|1
1731456050000|2024-11-13 00:00:50|181375.9|181033.9|181358.2|181016.2|181375.9|181033.9|181355.6|181013.6|5
1731456060000|2024-11-13 00:01:00|181358.6|181016.6|181357.7|181015.7|181358.6|181016.6|181357.7|181015.7|2
1731456070000|2024-11-13 00:01:10|181356.7|181014.7|181365.8|181023.8|181365.8|181023.8|181356.4|181014.4|6
1731456090000|2024-11-13 00:01:30|181365.7|181023.7|181365.4|181023.4|181365.7|181023.7|181365.4|181023.4|2
1731456100000|2024-11-13 00:01:40|181366.7|181024.7|181356.8|181014.8|181366.7|181024.7|181352.7|181010.7|8
1731456110000|2024-11-13 00:01:50|181355|181013|181355|181013|181355|181013|181355|181013|1
1731456120000|2024-11-13 00:02:00|181365.7|181023.7|181367|181025|181367|181025|181365.7|181023.7|2
1731456130000|2024-11-13 00:02:10|181367.1|181025.1|181366.8|181024.8|181367.1|181025.1|181366.1|181024.1|3
1731456140000|2024-11-13 00:02:20|181366.2|181024.2|181366.2|181024.2|181366.2|181024.2|181366.2|181024.2|1
1731456150000|2024-11-13 00:02:30|181356.4|181014.4|181356.3|181014.3|181356.4|181014.4|181356.3|181014.3|2
1731456170000|2024-11-13 00:02:50|181357.4|181016.1|181357.4|181016.1|181357.4|181016.1|181357.4|181016.1|1
1731456180000|2024-11-13 00:03:00|181357.3|181016.2|181358.3|181016.3|181358.3|181016.3|181357.3|181016.2|2
1731456210000|2024-11-13 00:03:30|181357.9|181015.9|181357.9|181015.9|181357.9|181015.9|181357.9|181015.9|1
1731456230000|2024-11-13 00:03:50|181356|181014|181357.4|181015.4|181359.4|181017.4|181356|181014|3
1731456240000|2024-11-13 00:04:00|181357.6|181016.7|181357.8|181018.1|181358.9|181018.1|181357.5|181016.7|4
1731456260000|2024-11-13 00:04:20|181357.7|181018.2|181357.7|181018.2|181357.7|181018.2|181357.7|181018.2|1
1731456270000|2024-11-13 00:04:30|181359.9|181017.9|181359.9|181017.9|181359.9|181017.9|181359.9|181017.9|1
1731456420000|2024-11-13 00:07:00|181359.2|181019.3|181359.2|181019.3|181359.2|181019.3|181359.2|181019.3|1
1731456430000|2024-11-13 00:07:10||181019.4||181019.4||181019.4||181019.4|1
1731456450000|2024-11-13 00:07:30|181363.9|181021.9|181363.9|181021.9|181363.9|181021.9|181363.9|181021.9|1
1731456460000|2024-11-13 00:07:40|181364|181022|181364|181022|181364|181022|181364|181022|1
1731456530000|2024-11-13 00:08:50|181364.1|181022.1|181364.1|181022.1|181364.1|181022.1|181364.1|181022.1|1
1731456560000|2024-11-13 00:09:20|181364|181022|181364.7|181022.7|181364.7|181022.7|181364|181022|2
1731456600000|2024-11-13 00:10:00|181364.8|181022.8|181364.8|181022.8|181364.8|181022.8|181364.8|181022.8|1
1731456610000|2024-11-13 00:10:10|181364.7|181022.7|181364.7|181022.7|181364.7|181022.7|181364.7|181022.7|1
1731456680000|2024-11-13 00:11:20|181363.5|181021.5|181363.5|181021.5|181363.5|181021.5|181363.5|181021.5|1
1731456700000|2024-11-13 00:11:40|181363.6|181021.6|181363.6|181021.6|181363.6|181021.6|181363.6|181021.6|1
1731456720000|2024-11-13 00:12:00|181363.5|181021.5|181363.5|181021.5|181363.5|181021.5|181363.5|181021.5|1
1731456780000|2024-11-13 00:13:00|181365.9|181023.9|181365.9|181023.9|181365.9|181023.9|181365.9|181023.9|1
1731457020000|2024-11-13 00:17:00|181365.1|181023.1|181357.1|181022.3|181365.1|181023.1|181357.1|181022.3|2
1731457050000|2024-11-13 00:17:30|181365.1|181023.1|181365.1|181023.1|181365.1|181023.1|181365.1|181023.1|1
1731457350000|2024-11-13 00:22:30|181364.2|181022.2|181364.6|181022.6|181364.6|181022.6|181364.2|181022.2|2
1731457370000|2024-11-13 00:22:50|181364.2|181022.2|181364.2|181022.2|181364.2|181022.2|181364.2|181022.2|1
1731457410000|2024-11-13 00:23:30|181364.9|181022.9|181364.9|181022.9|181364.9|181022.9|181364.9|181022.9|1
1731457420000|2024-11-13 00:23:40|181364.4|181022.4|181364.9|181022.9|181364.9|181022.9|181364.4|181022.4|2
1731457440000|2024-11-13 00:24:00|181364.8|181022.8|181364.3|181022.3|181364.8|181022.8|181364.3|181022.3|2
1731457460000|2024-11-13 00:24:20|181364.7|181022.7|181364.7|181022.7|181364.7|181022.7|181364.7|181022.7|1
1731457490000|2024-11-13 00:24:50|181364.8|181022.8|181364.8|181022.8|181364.8|181022.8|181364.8|181022.8|1
1731457500000|2024-11-13 00:25:00|181354.8|181024.4|181356.3|181022.3|181356.3|181024.4|181354.8|181022.3|2
1731457530000|2024-11-13 00:25:30|181363.9|181021.9|181363.9|181021.9|181363.9|181021.9|181363.9|181021.9|1
1731457720000|2024-11-13 00:28:40|181364.5|181022.5|181364.5|181022.5|181364.5|181022.5|181364.5|181022.5|1
1731457730000|2024-11-13 00:28:50|181366.3|181024.3|181368.7|181026.7|181371.9|181029.9|181366.3|181024.3|3
1731457770000|2024-11-13 00:29:30|181368.8|181026.8|181368.8|181026.8|181368.8|181026.8|181368.8|181026.8|1
1731457790000|2024-11-13 00:29:50|181368.7|181026.7|181366.6|181024.6|181368.7|181026.7|181366.6|181024.6|2
1731457800000|2024-11-13 00:30:00|181367.6|181025.6|181353.2|181023|181367.6|181026|181353.2|181019.6|7
1731457810000|2024-11-13 00:30:10|181350.3|181023.8|181349.6|181026.3|181350.3|181026.3|181349.6|181023.8|2
1731457820000|2024-11-13 00:30:20|181354.4|181025.5|181347.6|181025.7|181354.4|181025.7|181347.6|181025.5|2
1731457830000|2024-11-13 00:30:30|181352.5|181024.3|181357.8|181015.8|181357.8|181025.4|181349.1|181015.8|3
1731457850000|2024-11-13 00:30:50|181361.6|181019.6|181361.6|181019.6|181361.6|181019.6|181361.6|181019.6|1
1731457860000|2024-11-13 00:31:00|181362.2|181020.2|181362.2|181020.2|181362.2|181020.2|181362.2|181020.2|1
1731457880000|2024-11-13 00:31:20|181360.2|181018.2|181361.1|181019.1|181367|181025|181360.2|181018.2|7
1731457900000|2024-11-13 00:31:40|181360.9|181018.9|181361.6|181019.6|181361.9|181019.9|181360.9|181018.9|4
1731457910000|2024-11-13 00:31:50|181361.3|181019.3|181363.2|181021.2|181365.9|181023.9|181358.4|181016.4|6
1731457920000|2024-11-13 00:32:00|181360.1|181018.1|181360.9|181018.9|181365|181023|181360.1|181018.1|3
1731457950000|2024-11-13 00:32:30|181365.1|181023.1|181359.2|181017.2|181365.1|181023.1|181359.2|181017.2|2
1731457970000|2024-11-13 00:32:50|181365.3|181023.3|181360.8|181018.8|181365.3|181023.3|181360.8|181018.8|2
1731457990000|2024-11-13 00:33:10|181365.3|181023.3|181365.3|181023.3|181365.3|181023.3|181365.3|181023.3|1
1731458180000|2024-11-13 00:36:20|181363.5|181021.5|181404.3|181083.5|181413.6|181084.8|181363.5|181021.5|9
1731458190000|2024-11-13 00:36:30|181402.9|181086.1|181402.9|181086.1|181402.9|181086.1|181402.9|181086.1|1
1731458200000|2024-11-13 00:36:40|181413.4|181081.5|181401.3|181086.7|181413.4|181087.1|181401.3|181081.5|3
1731458210000|2024-11-13 00:36:50|181401|181086.8|181426.6|181084.6|181438.6|181096.6|181401|181084.6|7
1731458220000|2024-11-13 00:37:00|181426.3|181084.3|181426.6|181084.6|181426.6|181084.6|181426.3|181084.3|2
1731458230000|2024-11-13 00:37:10|181424|181082|181393.5|181089|181424|181089|181393.5|181077.8|3
1731458240000|2024-11-13 00:37:20|181393.4|181089.1|181393.4|181089.1|181393.4|181089.1|181393.4|181089.1|1
1731458250000|2024-11-13 00:37:30|181393.3|181089.2|181393.3|181089.2|181393.3|181089.2|181393.3|181089.2|1
1731458260000|2024-11-13 00:37:40|181419.8|181077.8|181419.8|181077.8|181419.8|181077.8|181419.8|181077.8|1
1731458270000|2024-11-13 00:37:50|181415.6|181073.6|181417.9|181075.9|181417.9|181075.9|181415.6|181073.6|2
1731458290000|2024-11-13 00:38:10|181392.4|181088.8|181398.7|181087.7|181398.7|181088.8|181392.4|181087.7|2
1731458300000|2024-11-13 00:38:20|181399.5|181090.3|181392.4|181090.3|181399.5|181090.3|181392.4|181090.3|2
1731458310000|2024-11-13 00:38:30|181392.3||181392.3||181392.3||181392.3||1
1731458330000|2024-11-13 00:38:50|181418.8|181079.1|181418.8|181079.1|181418.8|181079.1|181418.8|181079.1|1
1731458350000|2024-11-13 00:39:10|181418.7|181079.2|181395.6|181104.5|181421.1|181104.5|181395.6|181079.1|3
1731458360000|2024-11-13 00:39:20|181398|181103.7|181398|181103.7|181398|181103.7|181398|181103.7|1
1731458380000|2024-11-13 00:39:40|181400.2|181103.5|181400.2|181103.5|181400.2|181103.5|181400.2|181103.5|1
1731458390000|2024-11-13 00:39:50|181426.5|181084.5|181426.5|181084.5|181426.5|181084.5|181426.5|181084.5|1
1731458400000|2024-11-13 00:40:00|181424.4|181082.4|181424.4|181082.4|181424.4|181082.4|181424.4|181082.4|1
1731458410000|2024-11-13 00:40:10|181438.6|181096.6|181400.4|181103.8|181438.6|181103.8|181400.4|181085.3|3
1731458440000|2024-11-13 00:40:40|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|1
1731458450000|2024-11-13 00:40:50|181425.1|181083.1|181424.6|181082.6|181438.9|181096.9|181424.6|181082.6|3
1731458480000|2024-11-13 00:41:20|181422.3|181080.3|181422.3|181080.3|181422.3|181080.3|181422.3|181080.3|1
1731458500000|2024-11-13 00:41:40|181419|181078.9|181419|181078.9|181419|181078.9|181419|181078.9|1
1731458520000|2024-11-13 00:42:00|181417.1|181080.9|181417.1|181080.9|181417.1|181080.9|181417.1|181080.9|1
1731458530000|2024-11-13 00:42:10|181418.7|181079.2|181418.7|181079.2|181418.7|181079.2|181418.7|181079.2|1
1731458540000|2024-11-13 00:42:20|181417|181081|181417|181081|181417|181081|181417|181081|1
1731458550000|2024-11-13 00:42:30|181418.5|181079.4|181418.5|181079.4|181418.5|181079.4|181418.5|181079.4|1
1731458560000|2024-11-13 00:42:40|181416.9|181081|181416.9|181081|181416.9|181081|181416.9|181081|1
1731458570000|2024-11-13 00:42:50|181418.4|181079.6|181418.4|181079.6|181418.4|181079.6|181418.4|181079.6|1
1731458590000|2024-11-13 00:43:10|181418.2|181079.8|181418.2|181079.8|181418.2|181079.8|181418.2|181079.8|1
1731458600000|2024-11-13 00:43:20|181418.1||181418.1||181418.1||181418.1||1
1731458610000|2024-11-13 00:43:30|181416.7|181081.2|181418.2|181077.8|181418.2|181081.2|181414.7|181072.7|3
1731458620000|2024-11-13 00:43:40|181433.9|181091.9|181415.1|181079.3|181433.9|181091.9|181414.6|181072.6|8
1731458640000|2024-11-13 00:44:00|181414.9|181079.5|181414.9|181079.5|181414.9|181079.5|181414.9|181079.5|1
1731458660000|2024-11-13 00:44:20|181414.8|181079.6|181414.8|181079.6|181414.8|181079.6|181414.8|181079.6|1
1731458670000|2024-11-13 00:44:30|181414.7|181079.7|181438.1|181096.1|181438.7|181096.7|181414.7|181079.7|3
1731458680000|2024-11-13 00:44:40|181439.2|181097.2|181430.3|181088.3|181439.2|181097.2|181427|181085|5
1731458690000|2024-11-13 00:44:50|181430.6|181088.6|181430.9|181088.9|181431.8|181089.8|181430.6|181088.6|8
1731458700000|2024-11-13 00:45:00|181431.5|181089.5|181426|181084|181431.5|181089.5|181426|181084|2
1731458710000|2024-11-13 00:45:10|181426.1|181084.1|181426.1|181084.1|181426.1|181084.1|181426.1|181084.1|1
1731458720000|2024-11-13 00:45:20|181426|181084|181430.2|181088.2|181430.2|181088.2|181416.2|181074.2|4
1731458780000|2024-11-13 00:46:20|181435.2|181093.2|181434.3|181092.3|181435.2|181093.2|181434.3|181092.3|2
1731458830000|2024-11-13 00:47:10|181408.8|181100.1|181408.8|181100.1|181408.8|181100.1|181408.8|181100.1|1
1731458840000|2024-11-13 00:47:20|181417.1|181097.7|181417.1|181097.7|181417.1|181097.7|181417.1|181097.7|1
1731458870000|2024-11-13 00:47:50|181443.3|181101.3|181443.3|181101.3|181443.3|181101.3|181443.3|181101.3|1
1731458900000|2024-11-13 00:48:20|181430|181088|181430|181088|181430|181088|181430|181088|1
1731458920000|2024-11-13 00:48:40|181429.9|181087.9|181403.6|181084.5|181429.9|181087.9|181403.6|181082.9|3
1731458930000|2024-11-13 00:48:50|181401.3|181085.4|181401.3|181085.4|181401.3|181085.4|181401.3|181085.4|1
1731458940000|2024-11-13 00:49:00|181398.2|181087.5|181404.3|181086.9|181404.3|181087.5|181398.2|181086.9|2
1731458950000|2024-11-13 00:49:10|181432.9|181090.9|181404.3|181086.9|181432.9|181090.9|181404.3|181086.9|2
1731458960000|2024-11-13 00:49:20||181087||181087||181087||181087|1
1731458990000|2024-11-13 00:49:50|181433|181091|181433|181091|181433|181091|181433|181091|1
1731459010000|2024-11-13 00:50:10|181417.9|181075.9|181345.2|181029.4|181417.9|181075.9|181345.2|181011.7|6
1731459020000|2024-11-13 00:50:20|181345|181029.6|181345|181029.6|181345|181029.6|181345|181029.6|1
1731459030000|2024-11-13 00:50:30|181347.7|181028.8|181347.7|181028.8|181347.7|181028.8|181347.7|181028.8|1
1731459040000|2024-11-13 00:50:40|181360.8|181018.8|181361.9|181019.9|181361.9|181019.9|181360.8|181018.8|2
1731459120000|2024-11-13 00:52:00|181358.7|181016.8|181252.6|181122.6|181358.7|181122.6|181252.6|181016.8|2
1731459160000|2024-11-13 00:52:40|181358.2|181017.3|181350.9|181013.8|181358.2|181017.3|181350.9|181013.8|2
1731459170000|2024-11-13 00:52:50|181350.6|181014.1|181350.6|181014.1|181350.6|181014.1|181350.6|181014.1|1
1731459190000|2024-11-13 00:53:10|181350.4|181014.2|181350.4|181014.2|181350.4|181014.2|181350.4|181014.2|1
1731459200000|2024-11-13 00:53:20|181350.3|181014.4|181350.3|181014.4|181350.3|181014.4|181350.3|181014.4|1
1731459210000|2024-11-13 00:53:30|181350.2|181014.5|181350.2|181014.5|181350.2|181014.5|181350.2|181014.5|1
1731459230000|2024-11-13 00:53:50|181250.8|181120.8|181250.8|181120.8|181250.8|181120.8|181250.8|181120.8|1
1731459260000|2024-11-13 00:54:20|181349.7|181015|181349.6|181015.1|181349.7|181015.1|181349.6|181015|2
1731459270000|2024-11-13 00:54:30|181349.5|181015.2|181349.5|181015.2|181349.5|181015.2|181349.5|181015.2|1
1731459280000|2024-11-13 00:54:40|181349.4|181015.3|181255.2|181125.2|181349.4|181125.2|181255.2|181015.3|2
1731459290000|2024-11-13 00:54:50|181256.4|181126.4|181256.4|181126.4|181256.4|181126.4|181256.4|181126.4|1
1731459300000|2024-11-13 00:55:00|181255.7|181125.7|181263.6|181133.6|181267.3|181137.3|181255.7|181125.7|3
1731459340000|2024-11-13 00:55:40|181360|181027.4|181360|181027.4|181360|181027.4|181360|181027.4|1
1731459350000|2024-11-13 00:55:50|181260.9|181130.9|181260.9|181130.9|181260.9|181130.9|181260.9|181130.9|1
1731459380000|2024-11-13 00:56:20|181359.7|181027.7|181359.7|181027.7|181359.7|181027.7|181359.7|181027.7|1
1731459390000|2024-11-13 00:56:30||181027.8||181027.8||181027.8||181027.8|1
1731459400000|2024-11-13 00:56:40|181359.6|181131.6|181261.6|181131.6|181359.6|181131.6|181261.6|181131.6|2
1731459430000|2024-11-13 00:57:10|181359.4|181028|181273|181143|181359.4|181143|181267.8|181028|4
1731459460000|2024-11-13 00:57:40|181271.2|181141.2|181271.2|181141.2|181271.2|181141.2|181271.2|181141.2|1
1731459480000|2024-11-13 00:58:00|181271.3|181141.3|181267.6|181137.6|181271.3|181141.3|181267.6|181137.6|2
1731459520000|2024-11-13 00:58:40|181363.9|181033.5|181363.9|181033.5|181363.9|181033.5|181363.9|181033.5|1
1731459530000|2024-11-13 00:58:50|181363.8||181363.8||181363.8||181363.8||1
1731459560000|2024-11-13 00:59:20|181363.7|181033.6|181363.7|181033.6|181363.7|181033.6|181363.7|181033.6|1
1731459570000|2024-11-13 00:59:30|181267.6|181137.6|181267.6|181137.6|181267.6|181137.6|181267.6|181137.6|1
1731459600000|2024-11-13 01:00:00|181258.3|181128.3|181244.4|181114.4|181258.3|181128.3|181244.4|181114.4|2
1731459610000|2024-11-13 01:00:10|181241|181111|181189.1|181059.1|181241|181111|181162.6|181032.6|9
1731459620000|2024-11-13 01:00:20|181187.4|181057.4|181180.1|181050.1|181232.7|181057.4|181180.1|181026.1|3
1731459640000|2024-11-13 01:00:40|181181.7|181051.7|181200.6|181070.6|181202.3|181072.3|181181.7|181051.7|3
1731459650000|2024-11-13 01:00:50|181201.3|181071.3|181201.3|181071.3|181201.3|181071.3|181201.3|181071.3|1
1731459670000|2024-11-13 01:01:10|181190.5|181060.5|181188.1|181058.1|181190.5|181060.5|181188.1|181058.1|2
1731459680000|2024-11-13 01:01:20|181197.3|181067.3|181197.3|181067.3|181197.3|181067.3|181197.3|181067.3|1
1731459710000|2024-11-13 01:01:50|181291.3|180960.3|181179.2|181049.2|181291.3|181051.1|181179.2|180960.3|3
1731459720000|2024-11-13 01:02:00|181177.6|181047.6|181185.2|181055.2|181237|181067.3|181170.8|181035.5|9
1731459760000|2024-11-13 01:02:40|181282.6|180952.3|181178|181048|181282.6|181050.2|181178|180952.3|3
1731459770000|2024-11-13 01:02:50|181176.3|181046.3|181176.3|181046.3|181176.3|181046.3|181176.3|181046.3|1
1731459780000|2024-11-13 01:03:00|181168.3|181038.3|181165.7|181035.7|181169.1|181039.1|181159.7|181029.7|5
1731459790000|2024-11-13 01:03:10|181170.4|181040.4|181177.5|181047.5|181177.5|181047.5|181170.4|181040.4|4
1731459800000|2024-11-13 01:03:20|181175.2|181045.2|181175.2|181045.2|181175.2|181045.2|181175.2|181045.2|1
1731459810000|2024-11-13 01:03:30|181177.8|181047.8|181173.7|181043.7|181177.8|181047.8|181168.7|181038.7|5
1731459820000|2024-11-13 01:03:40|181175.3|181045.3|181167.7|181037.7|181175.3|181045.3|181167.7|181037.7|3
1731459830000|2024-11-13 01:03:50|181167.6|181037.6|181191|181061|181196|181066|181167.6|181037.6|4
1731459840000|2024-11-13 01:04:00|181189.3|181059.3|181187.7|181057.7|181189.3|181059.3|181187.7|181057.7|2
1731459850000|2024-11-13 01:04:10|181186.1|181056.1|181179.9|181049.9|181186.1|181056.1|181168.8|181038.8|4
1731459860000|2024-11-13 01:04:20|181181.1|181051.1|181188.9|181058.9|181223.5|181058.9|181181.1|181016.9|3
1731459870000|2024-11-13 01:04:30|181188.1|181058.1|181197|180948.9|181200.1|181058.1|181167.2|180948.9|14
1731459880000|2024-11-13 01:04:40|181190.3||181190.3||181190.3||181190.3||1
1731459890000|2024-11-13 01:04:50|181185.9|180983.5|181193|180990.4|181193|181034.1|181162.5|180983.1|7
1731459900000|2024-11-13 01:05:00|181164.1|181034.1|181158.6|181028.6|181205.9|181039.1|181158.6|180989.1|18
1731459910000|2024-11-13 01:05:10|181191.4|180985.1|181156.4|181026.4|181200.4|181033.8|181150.6|180978.8|13
1731459920000|2024-11-13 01:05:20|181161.1|181031.1|181158.6|181028.6|181184.7|181040.7|181155.9|180979.3|16
1731459930000|2024-11-13 01:05:30|181159.9|181029.9|181177.4|181047.4|181177.4|181047.4|181159.9|181029.9|4
1731459940000|2024-11-13 01:05:40|181183.4|181053.4|181196.4|181066.4|181201.4|181071.4|181180|181050|13
1731459950000|2024-11-13 01:05:50|181194.5|181064.5|181201.5|181071.5|181207.1|181077.1|181194.5|181064.5|5
1731459960000|2024-11-13 01:06:00|181199.5|181069.5|181213.4|181083.4|181244.9|181083.4|181199.5|181042.7|5
1731459970000|2024-11-13 01:06:10|181215.1|181085.1|181195|181065|181215.1|181085.1|181195|181065|6
1731459980000|2024-11-13 01:06:20|181202.7|181072.7|181251.1|181049.9|181251.1|181075.6|181198|181049.9|8
1731459990000|2024-11-13 01:06:30|181206.2|181076.2|181195.6|181065.6|181206.2|181076.2|181195.6|181065.6|6
1731460000000|2024-11-13 01:06:40|181198.9|181068.9|181198|181068|181198.9|181068.9|181198|181068|2
1731460010000|2024-11-13 01:06:50|181196.8|181066.8|181178.4|181048.4|181196.8|181066.8|181178.4|181048.4|5
1731460030000|2024-11-13 01:07:10|181172.7|181042.7|181143.5|181013.5|181191.2|181042.7|181143.1|180989.1|8
1731460040000|2024-11-13 01:07:20|181141.6|181011.6|181143.2|181013.2|181143.2|181013.2|181141.6|181011.6|2
1731460050000|2024-11-13 01:07:30|181144.9|181014.9|181103.9|180973.9|181153.5|181023.5|181100.4|180970.4|7
1731460060000|2024-11-13 01:07:40|181087.6|180957.6|181089.1|180959.1|181097.1|180967.1|181086.5|180956.5|7
1731460070000|2024-11-13 01:07:50|181087.4|180957.4|181092.2|180962.2|181095.9|180965.9|181081.3|180951.3|7
1731460080000|2024-11-13 01:08:00|181085.2|180955.2|181102.9|180972.9|181151.5|180976.6|181081.7|180943.6|12
1731460090000|2024-11-13 01:08:10|181102.1|180972.1|181092.7|180962.7|181102.1|180972.1|181092.7|180962.7|6
1731460100000|2024-11-13 01:08:20|181095.7|180965.7|181106.5|180976.5|181106.5|180976.5|181081.6|180951.6|8
1731460110000|2024-11-13 01:08:30|181105.9|180975.9|181107.3|180977.3|181107.3|180977.3|181096|180966|9
1731460120000|2024-11-13 01:08:40|181108.7|180978.7|181092.8|180962.8|181108.7|180978.7|181092.8|180962.8|6
1731460130000|2024-11-13 01:08:50|181093.2|180963.2|181104.6|180974.6|181104.7|180974.7|181093.2|180963.2|5
1731460140000|2024-11-13 01:09:00|181105|180975|181111.6|180981.6|181177.9|180981.6|181105|180938.1|4
1731460150000|2024-11-13 01:09:10|181109.2|180979.2|181093.7|180963.7|181109.2|180979.2|181093.7|180963.7|3
1731460160000|2024-11-13 01:09:20|181098.7|180968.7|181099.8|180969.8|181099.8|180969.8|181098.7|180968.7|2
1731460170000|2024-11-13 01:09:30|181094.2|180964.2|181094.2|180964.2|181126.1|180982.8|181092.1|180921|9
1731460190000|2024-11-13 01:09:50|181092.5|180962.5|181092.5|180962.5|181092.5|180962.5|181092.5|180962.5|1
1731460200000|2024-11-13 01:10:00|181095.8|180965.8|181097.7|180967.7|181097.7|180967.7|181091.7|180961.7|4
1731460210000|2024-11-13 01:10:10|181093.7|180963.7|181083.4|180953.4|181093.7|180963.7|181083.4|180953.4|3
1731460220000|2024-11-13 01:10:20|181081.8|180951.8|181081.8|180951.8|181081.8|180951.8|181081.8|180951.8|1
1731460230000|2024-11-13 01:10:30|181080.6|180950.6|181078.4|180948.4|181080.6|180950.6|181078.4|180948.4|2
1731460250000|2024-11-13 01:10:50|181075.8|180945.8|181041|180911|181075.8|180945.8|181035.8|180905.8|5
1731460270000|2024-11-13 01:11:10|181096|180882.7|181105.3|180882.7|181105.3|180882.7|181096|180882.7|2
1731460280000|2024-11-13 01:11:20|181104.5|180887.6|181034.5|180904.5|181104.5|180904.5|181034.5|180887.6|2
1731460290000|2024-11-13 01:11:30|181037|180907|181039.1|180909.1|181039.3|180909.3|181037|180907|3
1731460310000|2024-11-13 01:11:50|181039.4|180909.4|181039.1|180909.1|181039.4|180909.4|181039.1|180909.1|2
1731460320000|2024-11-13 01:12:00|181041.1|180911.1|181114.2|180881.2|181114.2|180911.1|181041.1|180881.2|2
1731460330000|2024-11-13 01:12:10|181112.6|180884.3|181117.9|180893.1|181117.9|180893.1|181112.6|180884.3|2
1731460340000|2024-11-13 01:12:20|181048.5|180918.5|181041.6|180911.6|181048.5|180918.5|181041.6|180911.6|2
1731460350000|2024-11-13 01:12:30|181043.3|180913.3|181121|180895.9|181121|180914.7|181043.3|180887.2|8
1731460360000|2024-11-13 01:12:40|181053.2|180923.2|181119|180895.9|181119|180923.2|181053.2|180895.9|2
1731460370000|2024-11-13 01:12:50|181121|180898.5|181055.6|180925.6|181121.3|180925.6|181055.6|180898.5|3
1731460380000|2024-11-13 01:13:00|181121|180898.8|181120.9|180898.9|181121|180898.9|181120.9|180898.8|2
1731460400000|2024-11-13 01:13:20|181123.1|180901.1|181039.2|180909.2|181123.1|180917.7|181039.2|180901.1|6
1731460410000|2024-11-13 01:13:30|181037.2|180907.2|181036|180906|181037.2|180907.2|181036|180906|2
1731460420000|2024-11-13 01:13:40|181032.7|180902.7|181036.7|180906.7|181036.7|180906.7|181032.7|180902.7|2
1731460430000|2024-11-13 01:13:50|181033.3|180903.3|181033.3|180903.3|181033.3|180903.3|181033.3|180903.3|1
1731460440000|2024-11-13 01:14:00|181033.4|180903.4|181033.4|180903.4|181033.4|180903.4|181033.4|180903.4|1
1731460470000|2024-11-13 01:14:30|181131.3|180800.8|181131.2|180800.8|181131.3|180800.8|181131.2|180800.8|2
1731460480000|2024-11-13 01:14:40|181035|180800.9|181045|180915|181045|180915|181035|180800.9|3
1731460500000|2024-11-13 01:15:00|181043|180913|181118.6|180877.2|181121.2|180913|181016.7|180850.9|5
1731460510000|2024-11-13 01:15:10|181114.6|180873.8|181078.2|180854.1|181118.5|180873.8|181071.1|180854.1|9
1731460520000|2024-11-13 01:15:20|181069.5|180834.8|181063.9|180836.3|181079.6|180846.7|181062.5|180819.8|8
1731460530000|2024-11-13 01:15:30|181059.7|180824.2|181046.1|180835.9|181059.7|180882.2|181012.2|180816.2|10
1731460540000|2024-11-13 01:15:40|181011.1|180845.2|181050.3|180849.6|181057.5|180892|181011.1|180845.2|8
1731460550000|2024-11-13 01:15:50|181010|180880|181057.3|180852.7|181079.6|180884.2|181010|180838.1|10
1731460560000|2024-11-13 01:16:00|181061.6|180850.6|181025.5|180895.5|181061.9|180895.5|181022.5|180846.6|10
1731460570000|2024-11-13 01:16:10|181028.8|180898.8|181013.7|180883.7|181029.6|180899.6|181013.7|180883.7|4
1731460580000|2024-11-13 01:16:20|181048|180841.4|181012.4|180882.4|181055.4|180882.4|181012.4|180827|8
1731460590000|2024-11-13 01:16:30|181043.8|180841.4|181043.8|180841.4|181043.8|180841.4|181043.8|180841.4|1
1731460600000|2024-11-13 01:16:40|181006.1|180876.1|181000.1|180870.1|181006.1|180876.1|181000.1|180870.1|2
1731460610000|2024-11-13 01:16:50|181031.8|180824.4|181022.7|180789.2|181031.8|180876.9|180997.8|180784.9|8
1731460620000|2024-11-13 01:17:00|181010.3|180793.1|180937.8|180807.8|181010.3|180810.9|180937.8|180755.7|20
1731460630000|2024-11-13 01:17:10|180933.5|180803.5|180933.5|180803.5|180933.5|180803.5|180933.5|180803.5|1
1731460640000|2024-11-13 01:17:20|180932.5|180802.5|180932.1|180802.1|180978.3|180807.7|180931.2|180757.9|7
1731460650000|2024-11-13 01:17:30|180935.7|180805.7|180936.3|180806.3|180943.4|180813.4|180935.7|180805.7|5
1731460660000|2024-11-13 01:17:40|180935.6|180805.6|180933.6|180803.6|180939.9|180809.9|180933.6|180803.6|8
1731460670000|2024-11-13 01:17:50|180938.9|180808.9|180968.4|180761.4|180968.4|180809.6|180934.3|180761.4|6
1731460680000|2024-11-13 01:18:00|180971.5|180759.7|180937.3|180807.3|180971.5|180808.6|180937.3|180759.7|5
1731460690000|2024-11-13 01:18:10|180940.6|180810.6|180969.2|180756|180988.9|180812.6|180940.6|180756|8
1731460700000|2024-11-13 01:18:20|180966.8|180759.6|180968.2|180762|180968.2|180796.4|180925.7|180756.9|8
1731460710000|2024-11-13 01:18:30|180965.9|180761.7|180926.6|180796.6|180966.1|180803.7|180919.9|180759.5|16
1731460720000|2024-11-13 01:18:40|180962.9|180762.2|180967.8|180758.6|180977.8|180803.3|180923.5|180750.8|13
1731460730000|2024-11-13 01:18:50|180968.5|180759.3|180970.8|180763.5|180979.7|180766.2|180968.5|180755.5|14
1731460740000|2024-11-13 01:19:00|180971.9|180753.5|180975.1|180764.5|180975.6|180809.7|180939.1|180753.5|10
1731460750000|2024-11-13 01:19:10|180972.7|180765.8|180941.9|180811.9|180974|180811.9|180935.6|180763.8|5
1731460760000|2024-11-13 01:19:20|180943.5|180813.5|180967.7|180763.5|180977.4|180813.5|180935.3|180763.3|8
1731460770000|2024-11-13 01:19:30|180934.9|180804.9|180967.7|180764.8|180967.7|180804.9|180934.9|180764.8|2
1731460780000|2024-11-13 01:19:40|180935.3|180805.3|180941.5|180811.5|180975.7|180812.4|180934.6|180766.8|6
1731460790000|2024-11-13 01:19:50|180967.1|180765.2|180951.9|180821.9|180967.1|180825.3|180940.8|180765.2|6
1731460800000|2024-11-13 01:20:00|180939.2|180809.2|180938|180808|180947.7|180817.7|180938|180808|5
1731460810000|2024-11-13 01:20:10|180943|180813|181012.5|180882.5|181013.2|180883.2|180943|180813|15
1731460820000|2024-11-13 01:20:20|181010.1|180880.1|181023.5|180893.5|181054|180897|181010.1|180850.6|10
1731460830000|2024-11-13 01:20:30|181025.5|180895.5|181034.3|180904.3|181034.3|180904.3|181013.4|180883.4|7
1731460840000|2024-11-13 01:20:40|181064.8|180934.8|181058.3|180928.3|181066.5|180936.5|181054.9|180924.9|5
1731460850000|2024-11-13 01:20:50|181063.6|180933.6|181063.9|180933.9|181072|180942|181050.4|180920.4|11
1731460860000|2024-11-13 01:21:00|181055.8|180925.8|181060.7|180930.7|181080.9|180930.7|181046.4|180858.7|6
1731460870000|2024-11-13 01:21:10|181056|180926|181056.3|180926.3|181059.4|180929.4|181047.5|180917.5|7
1731460880000|2024-11-13 01:21:20|181070|180940|181061.4|180931.4|181071.3|180941.3|181061.4|180931.4|7
1731460890000|2024-11-13 01:21:30|181061.2|180931.2|181056.7|180926.7|181061.2|180931.2|181056.7|180926.7|2
1731460900000|2024-11-13 01:21:40|181082.1|180856.5|181056.7|180926.7|181082.1|180926.7|181051.4|180856.3|4
1731460910000|2024-11-13 01:21:50|181058|180928|181059|180929|181062.7|180932.7|181058|180928|3
1731460920000|2024-11-13 01:22:00|181062.3|180932.3|181055.1|180925.1|181114.4|180945.1|181055.1|180906.5|13
1731460930000|2024-11-13 01:22:10|181062.1|180932.1|181057.1|180927.1|181083.4|180932.1|181048.7|180870.9|4
1731460940000|2024-11-13 01:22:20|181058.9|180928.9|181068.2|180938.2|181068.2|180938.2|181056.8|180926.8|6
1731460950000|2024-11-13 01:22:30|181069.9|180939.9|181060.3|180930.3|181088|180939.9|181051.6|180879.5|7
1731460960000|2024-11-13 01:22:40|181066.7|180936.7|181056|180926|181066.7|180936.7|181056|180926|2
1731460970000|2024-11-13 01:22:50|181065.3|180935.3|181053.8|180923.8|181065.3|180935.3|181053.8|180923.8|3
1731460980000|2024-11-13 01:23:00|181055.5|180925.5|181055.7|180925.7|181064.3|180934.3|181053.7|180923.7|6
1731460990000|2024-11-13 01:23:10|181079.1|180865.5|181047.5|180917.5|181079.1|180917.5|181039.9|180852.1|4
1731461000000|2024-11-13 01:23:20|181050.8|180920.8|181057.6|180927.6|181061.3|180931.3|181050.8|180920.8|4
1731461010000|2024-11-13 01:23:30|181065.9|180935.9|181054.7|180924.7|181065.9|180935.9|181054.7|180924.7|2
1731461020000|2024-11-13 01:23:40|181072.2|180863.3|181046.5|180916.5|181072.2|180916.5|181046.5|180863.3|2
1731461030000|2024-11-13 01:23:50|181051.5|180921.5|181055.5|180925.5|181055.5|180925.5|181051.5|180921.5|2
1731461040000|2024-11-13 01:24:00|181057.3|180927.3|181072.8|180942.8|181072.8|180942.8|181057.3|180927.3|8
1731461050000|2024-11-13 01:24:10|181063.1|180933.1|181062.3|180932.3|181063.1|180933.1|181062.3|180932.3|2
1731461060000|2024-11-13 01:24:20|181066.3|180936.3|181073.2|180943.2|181113.7|180943.2|181066.3|180908.9|4
1731461080000|2024-11-13 01:24:40|181074.1|180944.1|181064|180934|181080.6|180944.1|181053.8|180877.3|6
1731461090000|2024-11-13 01:24:50|181070.6|180940.6|181094.4|180875.3|181094.4|180944.3|181070.6|180875.3|4
1731461100000|2024-11-13 01:25:00|181055.9|180925.9|181063.1|180933.1|181063.1|180933.1|181055.9|180925.9|2
1731461110000|2024-11-13 01:25:10|181069|180939|181158.1|181028.1|181158.1|181028.1|181069|180939|9
1731461120000|2024-11-13 01:25:20|181137.3|181007.3|181153.7|181023.7|181198.5|181030.6|181137.3|180976.9|21
1731461130000|2024-11-13 01:25:30|181157|181027|181159.6|181029.6|181161.4|181031.4|181157|181027|4
1731461140000|2024-11-13 01:25:40|181158.6|181028.6|181145.9|181015.9|181184.7|181028.6|181140.9|180941.2|25
1731461150000|2024-11-13 01:25:50|181184.4|180979.8|181154.5|181024.5|181184.4|181029.3|181152.2|180979.8|8
1731461160000|2024-11-13 01:26:00|181180.6|180980.3|181189.9|180984.1|181199.1|181017.3|181147.3|180980.3|8
1731461170000|2024-11-13 01:26:10|181190.7|180983.4|181192.7|180986.6|181195.7|181035.4|181165.4|180980.3|6
1731461180000|2024-11-13 01:26:20|181164|181034|181163.7|181033.7|181192.7|181034|181163.7|180988|3
1731461190000|2024-11-13 01:26:30|181192.7|180987.3|181196|180983.4|181197.5|181033.9|181142.3|180982|17
1731461200000|2024-11-13 01:26:40|181189|180987.6|181154.3|181024.3|181189|181024.3|181154.3|180987.6|2
1731461210000|2024-11-13 01:26:50|181152.6|181022.6|181148.2|181018.2|181152.6|181022.6|181148.2|181018.2|2
1731461220000|2024-11-13 01:27:00|181151.9|181021.9|181149.6|181019.6|181156.1|181026.1|181148.4|181018.4|6
1731461240000|2024-11-13 01:27:20|181151.4|181021.4|181164|181034|181164|181034|181151.4|181021.4|2
1731461260000|2024-11-13 01:27:40|181160|181030|181139.9|181009.9|181160|181030|181139.5|181009.5|3
1731461270000|2024-11-13 01:27:50|181143.2|181013.2|181146.6|181016.6|181146.6|181016.6|181143.2|181013.2|3
1731461280000|2024-11-13 01:28:00|181144.8|181014.8|181162|181032|181162|181032|181139.9|181009.9|6
1731461290000|2024-11-13 01:28:10|181162.1|181032.1|181156.2|181026.2|181162.1|181032.1|181150.7|181020.7|3
1731461300000|2024-11-13 01:28:20|181157.8|181027.8|181157.8|181027.8|181157.8|181027.8|181157.8|181027.8|1
1731461310000|2024-11-13 01:28:30|181162.8|181032.8|181179.9|181049.9|181179.9|181049.9|181162.8|181032.8|2
1731461320000|2024-11-13 01:28:40|181203.3|180997.1|181137.5|181007.5|181203.3|181035.2|181129.3|180997.1|5
1731461330000|2024-11-13 01:28:50|181134.8|181004.8|181134.8|181004.8|181134.8|181004.8|181134.8|181004.8|1
1731461340000|2024-11-13 01:29:00|181136.4|181006.4|181130.2|181000.2|181136.4|181006.4|181121.6|180991.6|4
1731461350000|2024-11-13 01:29:10|181121.8|180991.8|181129.5|180999.5|181129.5|180999.5|181121.8|180991.8|2
1731461360000|2024-11-13 01:29:20|181116.5|180986.5|181126.2|180996.2|181126.2|180996.2|181112.5|180982.5|3
1731461370000|2024-11-13 01:29:30|181127.2|180997.2|181118.8|180988.8|181127.2|180997.2|181118.8|180988.8|2
1731461390000|2024-11-13 01:29:50|181120.6|180990.6|181138.4|181008.4|181138.6|181008.6|181120.6|180990.6|3
1731461400000|2024-11-13 01:30:00|181190.1|180973|181161|180935.3|181190.1|181042.6|181153.6|180929.9|7
1731461410000|2024-11-13 01:30:10|181114.5|180862.8|181116.6|180868.3|181117.9|180868.3|181105.3|180862.8|5
1731461420000|2024-11-13 01:30:20|181117.4|180871|181125.2|180871.5|181125.2|180871.5|181117.4|180871|2
1731461430000|2024-11-13 01:30:30|181093|180963|181117.9|180889.5|181117.9|180963|181093|180889.5|3
1731461440000|2024-11-13 01:30:40|181122.5||181122.5||181122.5||181122.5||1
1731461450000|2024-11-13 01:30:50|181099|180969|181121.2|180918.8|181121.2|180972|181089.7|180918.8|4
1731461460000|2024-11-13 01:31:00|181081.2|180951.2|181074.2|180944.2|181116.7|180959.6|181064|180890|10
1731461470000|2024-11-13 01:31:10|181070.9|180940.9|181072.3|180942.3|181073.4|180943.4|181070.9|180940.9|3
1731461480000|2024-11-13 01:31:20|181071|180941|181076.5|180946.5|181095.9|180950.4|181061.5|180893.5|10
1731461500000|2024-11-13 01:31:40|181101.7|180890|181063.6|180933.6|181101.7|180933.6|181063.6|180890|2
1731461510000|2024-11-13 01:31:50|181065.6|180935.6|181022.6|180892.6|181084.2|180948.4|181022.6|180866.2|7
1731461520000|2024-11-13 01:32:00|181019.4|180889.4|181017.2|180887.2|181025.9|180895.9|181017.2|180887.2|7
1731461530000|2024-11-13 01:32:10|181019.2|180889.2|181013.6|180883.6|181019.2|180889.2|181006.8|180876.8|4
1731461540000|2024-11-13 01:32:20|181011.9|180881.9|181007|180877|181022.5|180892.5|181004.8|180874.8|12
1731461550000|2024-11-13 01:32:30|181009.2|180879.2|181013.9|180883.9|181013.9|180883.9|181009.2|180879.2|2
1731461560000|2024-11-13 01:32:40|181011.7|180881.7|181033.3|180903.3|181033.3|180903.3|181011.7|180881.7|7
1731461570000|2024-11-13 01:32:50|181038.6|180908.6|181038.6|180908.6|181038.6|180908.6|181038.6|180908.6|1
1731461580000|2024-11-13 01:33:00|181041.1|180911.1|181075.9|180945.9|181083.5|180953.5|181041.1|180911.1|3
1731461590000|2024-11-13 01:33:10|181076.4|180946.4|181124.3|180994.3|181124.3|180994.3|181076.4|180946.4|11
1731461600000|2024-11-13 01:33:20|181127|180997|181146.1|181016.1|181153.5|181023.5|181127|180997|10
1731461610000|2024-11-13 01:33:30|181131.2|181001.2|181138.2|181008.2|181165.8|181010|181131.2|180949.1|15
1731461620000|2024-11-13 01:33:40|181140.5|181010.5|181136.6|181006.6|181147.1|181017.1|181134.9|181004.9|7
1731461630000|2024-11-13 01:33:50|181148.3|181018.3|181150|181020|181150|181020|181138.3|181008.3|6
1731461640000|2024-11-13 01:34:00|181147.9|181017.9|181142.3|181012.3|181183.1|181020.8|181137.8|180979.3|8
1731461650000|2024-11-13 01:34:10|181140.9|181010.9|181086.7|180956.7|181140.9|181010.9|181077.2|180947.2|8
1731461660000|2024-11-13 01:34:20|181087.8|180957.8|181089.4|180959.4|181092.8|180962.8|181087.8|180957.8|3
1731461670000|2024-11-13 01:34:30|181080.4|180950.4|181073|180943|181080.4|180950.4|181069.1|180939.1|4
1731461680000|2024-11-13 01:34:40|181075.6|180945.6|181074.5|180944.5|181075.6|180945.6|181074.5|180944.5|2
1731461690000|2024-11-13 01:34:50|181076.9|180946.9|181072.6|180942.6|181081.5|180951.5|181068.8|180938.8|7
1731461700000|2024-11-13 01:35:00|181077.6|180947.6|181081.6|180951.6|181081.6|180951.6|181077.6|180947.6|2
1731461710000|2024-11-13 01:35:10|181080.1|180950.1|181068.4|180938.4|181102.3|180950.1|181055.8|180891.9|6
1731461720000|2024-11-13 01:35:20|181066.2|180936.2|181010.3|180880.3|181066.2|180936.2|181010.3|180880.3|8
1731461730000|2024-11-13 01:35:30|181011.3|180881.3|181010.3|180880.3|181013.7|180883.7|181006|180876|7
1731461740000|2024-11-13 01:35:40|181012.3|180882.3|181011|180881|181023.3|180893.3|181011|180881|5
1731461750000|2024-11-13 01:35:50|181003.2|180873.2|181011.5|180881.5|181012.8|180882.8|181003.2|180873.2|6
1731461760000|2024-11-13 01:36:00|181001.4|180871.4|181014.6|180884.6|181014.6|180884.6|180998.9|180868.9|11
1731461770000|2024-11-13 01:36:10|181012.8|180882.8|181006.3|180876.3|181012.8|180882.8|181001.3|180871.3|4
1731461790000|2024-11-13 01:36:30|181000.6|180870.6|181002.7|180872.7|181002.7|180872.7|180994.5|180864.5|3
1731461800000|2024-11-13 01:36:40|181036.4|180829.2|180996|180866|181036.4|180866|180989|180829.2|4
1731461810000|2024-11-13 01:36:50|180999.4|180869.4|181010.9|180880.9|181010.9|180880.9|180999.4|180869.4|4
1731461820000|2024-11-13 01:37:00|181009.2|180879.2|181021.9|180891.9|181021.9|180891.9|181002|180872|3
1731461830000|2024-11-13 01:37:10|181020.1|180890.1|181006.9|180876.9|181020.1|180890.1|181006.9|180876.9|2
1731461840000|2024-11-13 01:37:20|181003.7|180873.7|180999.4|180869.4|181003.7|180873.7|180987.7|180857.7|6
1731461850000|2024-11-13 01:37:30|180991.8|180861.8|181006.9|180876.9|181010.6|180880.6|180989|180859|7
1731461860000|2024-11-13 01:37:40|181005.2|180875.2|181012|180882|181012|180882|181000.1|180870.1|4
1731461880000|2024-11-13 01:38:00|181055.3|180845.9|181009.7|180879.7|181055.3|180884.1|181006.4|180845.9|6
1731461900000|2024-11-13 01:38:20|181007.6|180877.6|181005.6|180875.6|181007.6|180877.6|181005.6|180875.6|2
1731461910000|2024-11-13 01:38:30|181014.9|180884.9|181013.8|180883.8|181014.9|180884.9|181013.8|180883.8|2
1731461930000|2024-11-13 01:38:50|181019.4|180889.4|181008.4|180878.4|181024|180894|181000.9|180870.9|6
1731461940000|2024-11-13 01:39:00|181006.5|180876.5|181004.8|180874.8|181006.8|180876.8|180994.6|180864.6|4
1731461950000|2024-11-13 01:39:10|181007.3|180877.3|181019.8|180889.8|181023.2|180893.2|181007.3|180877.3|5
1731461970000|2024-11-13 01:39:30|181022.1|180892.1|181025.9|180895.9|181039.3|180909.3|181022.1|180892.1|5
1731461980000|2024-11-13 01:39:40|181021.3|180891.3|181011|180881|181049.9|180891.3|181009|180846.4|7
1731461990000|2024-11-13 01:39:50|181008.4|180878.4|181048.6|180769.7|181048.6|180878.4|181008.4|180769.7|5
1731462000000|2024-11-13 01:40:00|181043.7|180772|181031.3|180813.9|181043.7|180813.9|181020.6|180772|6
1731462010000|2024-11-13 01:40:10|181026.6|180819.4|181046|180786.2|181046|180819.4|181010|180786.2|9
1731462030000|2024-11-13 01:40:30|181042.4|180788.3|180995.5|180865.5|181045|180879.9|180995.5|180788.3|11
1731462040000|2024-11-13 01:40:40|180996.8|180866.8|181008.3|180878.3|181010.3|180880.3|180996.8|180866.8|5
1731462050000|2024-11-13 01:40:50|181013.6|180883.6|181016|180886|181016|180886|181013.6|180883.6|3
1731462060000|2024-11-13 01:41:00|181015.9|180885.9|181000.6|180870.6|181015.9|180885.9|180994.4|180864.4|5
1731462100000|2024-11-13 01:41:40|181101.2|180774.1|181101.2|180774.1|181101.2|180774.1|181101.2|180774.1|1
1731462110000|2024-11-13 01:41:50|180992.9|180862.9|180992.2|180862.2|180992.9|180862.9|180980.1|180850.1|3
1731462120000|2024-11-13 01:42:00|180995.1|180865.1|181032.8|180902.8|181032.8|180902.8|180995.1|180865.1|5
1731462130000|2024-11-13 01:42:10|181038.4|180908.4|181069.8|180939.8|181069.8|180939.8|181038.4|180908.4|5
1731462140000|2024-11-13 01:42:20|181068.6|180938.6|181056|180926|181068.6|180938.6|181056|180926|2
1731462150000|2024-11-13 01:42:30|181054.4|180924.4|181045|180915|181054.4|180924.4|181041.7|180911.7|3
1731462160000|2024-11-13 01:42:40|181043|180913|181020.5|180890.5|181043|180913|181020.5|180890.5|4
1731462170000|2024-11-13 01:42:50|181025.6|180895.6|181016.5|180886.5|181025.6|180895.6|181016.5|180886.5|2
1731462180000|2024-11-13 01:43:00|181013|180883|181004|180874|181016.3|180886.3|181004|180874|3
1731462200000|2024-11-13 01:43:20|181037.9|180766|181020.1|180775.1|181037.9|180775.1|181020.1|180766|2
1731462210000|2024-11-13 01:43:30|181031.5|180778.7|181025.9|180777.8|181031.5|180778.7|181020.7|180777.8|4
1731462220000|2024-11-13 01:43:40|181019.3|180780.2|181026.9|180783|181026.9|180846|180976|180780.2|11
1731462230000|2024-11-13 01:43:50|181021.5|180784.6|181015.9|180810|181021.5|180857|180979.8|180784.6|10
1731462240000|2024-11-13 01:44:00|180985.6|180855.6|181015|180885|181015|180885|180985.6|180855.6|6
1731462250000|2024-11-13 01:44:10|181038.5|180836.7|180999.5|180869.5|181038.5|180879.3|180997.9|180836.7|4
1731462260000|2024-11-13 01:44:20|180970.9|180840.9|180989.8|180859.8|180991.1|180861.1|180970.9|180840.9|3
1731462270000|2024-11-13 01:44:30|180994.4|180864.4|180990.5|180860.5|180994.4|180864.4|180989.4|180859.4|3
1731462280000|2024-11-13 01:44:40|180987.5|180857.5|180954.7|180824.7|180987.5|180857.5|180947.9|180817.9|4
1731462300000|2024-11-13 01:45:00|180957|180827|180957|180827|180957|180827|180957|180827|1
1731462310000|2024-11-13 01:45:10|181053.4|180723.6|180949.8|180819.8|181053.4|180819.8|180949.8|180723.6|2
1731462330000|2024-11-13 01:45:30|180972.6|180770.9|180938.4|180808.4|180972.6|180809.5|180934.4|180770.9|5
1731462340000|2024-11-13 01:45:40|180933.4|180803.4|180935.2|180805.2|180939.8|180809.8|180930.8|180800.8|7
1731462350000|2024-11-13 01:45:50|180934.5|180804.5|180924.8|180794.8|180934.5|180804.5|180924.8|180794.8|2
1731462370000|2024-11-13 01:46:10|180923|180793|180929.1|180799.1|180934.5|180804.5|180923|180793|5
1731462380000|2024-11-13 01:46:20|180925.8|180795.8|180935.9|180805.9|180935.9|180805.9|180925.3|180795.3|10
1731462390000|2024-11-13 01:46:30|180933.9|180803.9|180933.5|180803.5|180939.4|180809.4|180927.3|180797.3|7
1731462400000|2024-11-13 01:46:40|180932.9|180802.9|180935.6|180805.6|180935.6|180805.6|180930.6|180800.6|4
1731462410000|2024-11-13 01:46:50|180932.8|180802.8|180928.8|180798.8|180932.8|180802.8|180923.1|180793.1|7
1731462420000|2024-11-13 01:47:00|180932.1|180802.1|180935.8|180805.8|180943.3|180813.3|180930.7|180800.7|7
1731462440000|2024-11-13 01:47:20|180934.2|180804.2|180934.8|180804.8|180934.8|180804.8|180934.2|180804.2|2
1731462450000|2024-11-13 01:47:30|180930.1|180800.1|180955.3|180825.3|180989.1|180825.3|180926.8|180783.9|6
1731462460000|2024-11-13 01:47:40|180952|180822|180936|180806|180952|180822|180933.4|180803.4|5
1731462470000|2024-11-13 01:47:50|180937.8|180807.8|180957.3|180827.3|180959.2|180829.2|180937.8|180807.8|12
1731462480000|2024-11-13 01:48:00|180959.2|180829.2|180946.5|180816.5|180959.2|180829.2|180946.5|180816.5|4
1731462500000|2024-11-13 01:48:20|180944.4|180814.4|180928.6|180798.6|180944.4|180814.4|180915|180785|5
1731462510000|2024-11-13 01:48:30|180933.3|180803.3|180924.3|180794.3|180966.1|180810.2|180924.3|180759|6
1731462520000|2024-11-13 01:48:40|180926|180796|180926.1|180796.1|180929.8|180799.8|180921.3|180791.3|7
1731462530000|2024-11-13 01:48:50|180926.2|180796.2|180921.2|180791.2|180926.2|180796.2|180919.2|180789.2|4
1731462540000|2024-11-13 01:49:00|180925.8|180795.8|180922.3|180792.3|180933.4|180803.4|180921|180791|6
1731462550000|2024-11-13 01:49:10|180917.6|180787.6|180927|180797|180934|180804|180917.6|180787.6|9
1731462560000|2024-11-13 01:49:20|180927.6|180797.6|180927|180797|180937.4|180807.4|180926.6|180796.6|11
1731462570000|2024-11-13 01:49:30|180931.3|180801.3|180934.6|180804.6|180934.6|180804.6|180926.3|180796.3|5
1731462590000|2024-11-13 01:49:50|180939.9|180809.9|180945.4|180815.4|180945.4|180815.4|180939.9|180809.9|3
1731462600000|2024-11-13 01:50:00|180947.8|180817.8|180936.5|180806.5|180958|180828|180936.5|180806.5|8
1731462610000|2024-11-13 01:50:10|180933.6|180803.6|180927.7|180797.7|180933.6|180803.6|180927.7|180797.7|2
1731462620000|2024-11-13 01:50:20|180937.1|180807.1|180931.1|180801.1|180937.1|180807.1|180931.1|180801.1|2
1731462630000|2024-11-13 01:50:30|180931|180801|180926.9|180796.9|180931|180801|180926.9|180796.9|2
1731462640000|2024-11-13 01:50:40|180928.6|180798.6|180930.3|180800.3|180930.3|180800.3|180928.6|180798.6|2
1731462650000|2024-11-13 01:50:50|180935.6|180805.6|180926.6|180796.6|180935.6|180805.6|180926.6|180796.6|2
1731462660000|2024-11-13 01:51:00|180931.7|180801.7|180925.3|180795.3|180931.7|180801.7|180923.6|180793.6|3
1731462670000|2024-11-13 01:51:10|180920.3|180790.3|180921.9|180791.9|180921.9|180791.9|180920.3|180790.3|2
1731462690000|2024-11-13 01:51:30|180922|180792|180938.4|180808.4|180938.4|180808.4|180922|180792|3
1731462700000|2024-11-13 01:51:40|180940.2|180810.2|180948.6|180818.6|180950.5|180820.5|180940.2|180810.2|4
1731462710000|2024-11-13 01:51:50|180946.6|180816.6|180937.7|180807.7|180946.6|180816.6|180937.7|180807.7|3
1731462720000|2024-11-13 01:52:00|180939.4|180809.4|180944.5|180814.5|180944.5|180814.5|180939.4|180809.4|2
1731462730000|2024-11-13 01:52:10|180939.1|180809.1|180946.1|180816.1|180946.1|180816.1|180937.4|180807.4|5
1731462740000|2024-11-13 01:52:20|180947.8|180817.8|180953.5|180823.5|180953.5|180823.5|180947.8|180817.8|2
1731462750000|2024-11-13 01:52:30|180955.7|180825.7|180959.5|180829.5|180966.2|180836.2|180955.7|180825.7|4
1731462760000|2024-11-13 01:52:40|180961.7|180831.7|180970.9|180840.9|180982.2|180852.2|180961.7|180831.7|5
1731462770000|2024-11-13 01:52:50|180972.8|180842.8|180969.3|180765.3|180977.5|180847.5|180969.3|180765.3|5
1731462780000|2024-11-13 01:53:00|180921.1|180791.1|180973.4|180760.3|180977.7|180791.1|180921.1|180758.2|5
1731462790000|2024-11-13 01:53:10|180964.1|180794.4|180929.7|180799.7|180966.5|180799.7|180924.4|180760.5|6
1731462800000|2024-11-13 01:53:20|180938.4|180808.4|180937.2|180807.2|180941.8|180811.8|180937.2|180807.2|9
1731462810000|2024-11-13 01:53:30|180939.2|180809.2|180945.8|180815.8|180946.2|180816.2|180939.2|180809.2|8
1731462820000|2024-11-13 01:53:40|180950.8|180820.8|180954.8|180824.8|180954.8|180824.8|180947.5|180817.5|5
1731462830000|2024-11-13 01:53:50|180950.5|180820.5|180946.7|180816.7|180950.5|180820.5|180945.5|180815.5|3
1731462840000|2024-11-13 01:54:00|180938.3|180808.3|180945.7|180815.7|180948.6|180818.6|180937|180807|5
1731462850000|2024-11-13 01:54:10|180945.6|180815.6|180945.6|180815.6|180945.6|180815.6|180945.6|180815.6|1
1731462860000|2024-11-13 01:54:20|180941.7|180811.7|180933.9|180803.9|180941.7|180811.7|180933.2|180803.2|3
1731462880000|2024-11-13 01:54:40|180932.2|180802.2|180933.8|180803.8|180936.8|180806.8|180926.3|180796.3|6
1731462890000|2024-11-13 01:54:50|180935.6|180805.6|180932.4|180802.4|180942.9|180812.9|180930.8|180800.8|6
1731462900000|2024-11-13 01:55:00|180940.4|180810.4|180935.7|180805.7|180940.4|180810.4|180935.7|180805.7|5
1731462910000|2024-11-13 01:55:10|180934|180804|180929.1|180799.1|180934|180804|180927.4|180797.4|6
1731462920000|2024-11-13 01:55:20|180930.9|180800.9|180939.8|180809.8|180939.8|180809.8|180930.9|180800.9|3
1731462940000|2024-11-13 01:55:40|180940.5|180810.5|180940.5|180810.5|180940.5|180810.5|180940.5|180810.5|1
1731462950000|2024-11-13 01:55:50|180943.5|180813.5|180946.9|180816.9|180946.9|180816.9|180943.5|180813.5|2
1731462960000|2024-11-13 01:56:00|180951.6|180821.6|180954.9|180824.9|180969.4|180839.4|180951.6|180821.6|5
1731462970000|2024-11-13 01:56:10|180953|180823|180941.2|180811.2|180953|180823|180941|180811|4
1731462980000|2024-11-13 01:56:20|180934.4|180804.4|180936.8|180806.8|180938.4|180808.4|180934.4|180804.4|3
1731462990000|2024-11-13 01:56:30|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|1
1731463000000|2024-11-13 01:56:40|180935.1|180805.1|180939.8|180809.8|180939.8|180809.8|180935.1|180805.1|3
1731463010000|2024-11-13 01:56:50|180938.1|180808.1|180925.8|180795.8|180938.1|180808.1|180925.8|180795.8|5
1731463020000|2024-11-13 01:57:00|180927.5|180797.5|180933.2|180803.2|180936.2|180806.2|180927.5|180797.5|4
1731463030000|2024-11-13 01:57:10|180937.5|180807.5|180939.8|180809.8|180946.1|180816.1|180937.5|180807.5|5
1731463040000|2024-11-13 01:57:20|180937.9|180807.9|180933.5|180803.5|180937.9|180807.9|180933.5|180803.5|2
1731463050000|2024-11-13 01:57:30|180938.2|180808.2|180939.9|180809.9|180939.9|180809.9|180938.2|180808.2|2
1731463060000|2024-11-13 01:57:40|180961.4|180831.4|180959|180829|180961.4|180831.4|180959|180829|2
1731463070000|2024-11-13 01:57:50|180957.4|180827.4|180954.3|180824.3|180957.4|180827.4|180952.7|180822.7|3
1731463090000|2024-11-13 01:58:10|180949.7|180819.7|180943.7|180813.7|180949.7|180819.7|180943.7|180813.7|4
1731463100000|2024-11-13 01:58:20|180936.7|180806.7|180936.7|180806.7|180936.7|180806.7|180936.7|180806.7|1
1731463110000|2024-11-13 01:58:30|180941.4|180811.4|180950.6|180820.6|180950.6|180820.6|180941.4|180811.4|2
1731463120000|2024-11-13 01:58:40|180945.9|180815.9|180942.3|180812.3|180945.9|180815.9|180942.3|180812.3|3
1731463130000|2024-11-13 01:58:50|180934.5|180804.5|180952.1|180822.1|180952.1|180822.1|180934.5|180804.5|5
1731463140000|2024-11-13 01:59:00|180953.7|180823.7|180953.7|180823.7|180953.7|180823.7|180953.7|180823.7|1
1731463160000|2024-11-13 01:59:20|180949.1|180819.1|180945.3|180815.3|180949.1|180819.1|180945.3|180815.3|3
1731463170000|2024-11-13 01:59:30|180938.3|180808.3|180928.6|180798.6|180938.3|180808.3|180928.6|180798.6|2
1731463180000|2024-11-13 01:59:40|180932.3|180802.3|180934|180804|180934|180804|180932.3|180802.3|2
1731463190000|2024-11-13 01:59:50|180927.3|180797.3|180927.3|180797.3|180927.3|180797.3|180927.3|180797.3|1
1731463200000|2024-11-13 02:00:00|180925.6|180795.6|180936.7|180806.7|180936.7|180806.7|180920.6|180790.6|10
1731463210000|2024-11-13 02:00:10|180933.8|180803.8|180924.9|180794.9|180934.2|180804.2|180922.8|180792.8|8
1731463220000|2024-11-13 02:00:20|180928.9|180798.9|180928.9|180798.9|180928.9|180798.9|180928.9|180798.9|1
1731463230000|2024-11-13 02:00:30|180924.3|180794.3|180902|180772|180924.3|180794.3|180902|180772|2
1731463240000|2024-11-13 02:00:40|180914|180784|180914|180784|180914|180784|180914|180784|1
1731463250000|2024-11-13 02:00:50|180904|180774|180941.6|180811.6|180941.6|180811.6|180904|180774|4
1731463260000|2024-11-13 02:01:00|180944.6|180814.6|180949.6|180819.6|180949.6|180819.6|180944.6|180814.6|4
1731463280000|2024-11-13 02:01:20|180951.3|180821.3|180956|180826|180956|180826|180951.3|180821.3|2
1731463290000|2024-11-13 02:01:30|180951|180821|180952.6|180822.6|180952.6|180822.6|180951|180821|2
1731463310000|2024-11-13 02:01:50|180954.6|180824.6|180944.2|180814.2|180954.6|180824.6|180944.2|180814.2|2
1731463320000|2024-11-13 02:02:00|180946.2|180816.2|180947.9|180817.9|180947.9|180817.9|180946.2|180816.2|2
1731463330000|2024-11-13 02:02:10|180943.2|180813.2|180947.8|180817.8|180947.8|180817.8|180943.2|180813.2|3
1731463340000|2024-11-13 02:02:20|180946.2|180816.2|180946.2|180816.2|180946.2|180816.2|180946.2|180816.2|1
1731463350000|2024-11-13 02:02:30|180950.8|180820.8|180950.8|180820.8|180950.8|180820.8|180950.8|180820.8|1
1731463360000|2024-11-13 02:02:40|180952.5|180822.5|180952.5|180822.5|180952.5|180822.5|180952.5|180822.5|1
1731463370000|2024-11-13 02:02:50|180954.3|180824.3|181000.4|180870.4|181011.7|180881.7|180954.3|180824.3|12
1731463380000|2024-11-13 02:03:00|181006.1|180876.1|181010.1|180880.1|181010.1|180880.1|181006.1|180876.1|3
1731463390000|2024-11-13 02:03:10|181007.1|180877.1|181017.2|180887.2|181024.8|180894.8|181007.1|180877.1|3
1731463400000|2024-11-13 02:03:20|181024.8|180894.8|181015.1|180885.1|181024.8|180894.8|181014.8|180884.8|3
1731463410000|2024-11-13 02:03:30|181013.4|180883.4|181011.8|180881.8|181013.4|180883.4|181011.8|180881.8|2
1731463420000|2024-11-13 02:03:40|181015.5|180885.5|181012|180882|181020.5|180890.5|181008.7|180878.7|8
1731463430000|2024-11-13 02:03:50|181008.2|180878.2|181008.2|180878.2|181008.2|180878.2|181008.2|180878.2|1
1731463450000|2024-11-13 02:04:10|180999.9|180869.9|181002.6|180872.6|181002.6|180872.6|180999.9|180869.9|2
1731463470000|2024-11-13 02:04:30|181016.6|180886.6|181016.6|180886.6|181016.6|180886.6|181016.6|180886.6|1
1731463480000|2024-11-13 02:04:40|181024.3|180894.3|181018.6|180888.6|181024.3|180894.3|181018.6|180888.6|2
1731463490000|2024-11-13 02:04:50|181016.2|180886.2|181002.9|180872.9|181016.2|180886.2|181002.9|180872.9|3
1731463500000|2024-11-13 02:05:00|181010.3|180880.3|180994.9|180864.9|181010.3|180880.3|180994.9|180864.9|5
1731463510000|2024-11-13 02:05:10|181001.9|180871.9|181003.9|180873.9|181003.9|180873.9|180998.9|180868.9|3
1731463520000|2024-11-13 02:05:20|181001.3|180871.3|180958|180828|181001.3|180871.3|180958|180828|6
1731463530000|2024-11-13 02:05:30|180970|180840|180972|180842|180979.3|180849.3|180966.6|180836.6|4
1731463540000|2024-11-13 02:05:40|180975.5|180845.5|181003.9|180873.9|181003.9|180873.9|180975.5|180845.5|2
1731463560000|2024-11-13 02:06:00|181004|180874|180957.4|180827.4|181004|180874|180955.7|180825.7|6
1731463570000|2024-11-13 02:06:10|180962.4|180832.4|180955.8|180825.8|180964.2|180834.2|180955.8|180825.8|3
1731463580000|2024-11-13 02:06:20|180959.2|180829.2|180961.5|180831.5|180961.5|180831.5|180959.2|180829.2|3
1731463590000|2024-11-13 02:06:30|180963.3|180833.3|180977.2|180847.2|180978.9|180848.9|180963.3|180833.3|5
1731463600000|2024-11-13 02:06:40|180988.9|180858.9|181004|180874|181006.6|180876.6|180988.9|180858.9|3
1731463610000|2024-11-13 02:06:50|181008.6|180878.6|181112.3|180895.3|181117.3|180924.5|181008.6|180878.6|12
1731463620000|2024-11-13 02:07:00|181102.5|180893.4|181041.9|180911.9|181103.1|180931.5|181040.9|180880|20
1731463630000|2024-11-13 02:07:10|181077.1|180874.4|181039.2|180909.2|181114|180918.4|181038.9|180872.2|20
1731463640000|2024-11-13 02:07:20|181031.3|180901.3|181027.1|180897.1|181032.6|180902.6|181025.2|180895.2|12
1731463650000|2024-11-13 02:07:30|181025.4|180895.4|181032.3|180902.3|181037.5|180907.5|181025.4|180895.4|6
1731463660000|2024-11-13 02:07:40|181032.7|180902.7|181041.8|180911.8|181117|180918.5|181032.7|180881|10
1731463670000|2024-11-13 02:07:50|181069.3|180867.6|181016.4|180886.4|181069.3|180908.1|181016.4|180867.6|14
1731463680000|2024-11-13 02:08:00|181008.4|180878.4|181009|180879|181019.8|180889.8|181008.4|180878.4|10
1731463690000|2024-11-13 02:08:10|181016.4|180886.4|181104.7|180883.9|181113.4|180889.4|181014.4|180862.5|12
1731463700000|2024-11-13 02:08:20|181106.4|180882.6|181026.1|180896.1|181106.4|180903.7|181026.1|180882.6|5
1731463710000|2024-11-13 02:08:30|181022.6|180892.6|181025.8|180895.8|181025.8|180895.8|181014.4|180884.4|6
1731463720000|2024-11-13 02:08:40|181027.6|180897.6|181029.2|180899.2|181029.2|180899.2|181027.6|180897.6|2
1731463730000|2024-11-13 02:08:50|181027.5|180897.5|181010.2|180880.2|181027.5|180897.5|181010.2|180880.2|2
1731463740000|2024-11-13 02:09:00|181012.2|180882.2|180972.4|180842.4|181019.8|180889.8|180967.1|180837.1|6
1731463750000|2024-11-13 02:09:10|180967.7|180837.7|180965.8|180835.8|180970.4|180840.4|180964.7|180834.7|4
1731463760000|2024-11-13 02:09:20|180964.4|180834.4|180973.1|180843.1|180973.1|180843.1|180964.4|180834.4|2
1731463770000|2024-11-13 02:09:30|180966.1|180836.1|180963.3|180833.3|180969.7|180839.7|180963.3|180833.3|3
1731463780000|2024-11-13 02:09:40|180972|180842|180968.7|180838.7|180972|180842|180964|180834|5
1731463790000|2024-11-13 02:09:50|180967|180837|180964.4|180834.4|180967|180837|180964|180834|4
1731463810000|2024-11-13 02:10:10|180966|180836|180968.1|180838.1|180972.8|180842.8|180966|180836|3
1731463820000|2024-11-13 02:10:20|180969.8|180839.8|180974.5|180844.5|180974.5|180844.5|180969.8|180839.8|2
1731463830000|2024-11-13 02:10:30|180976.2|180846.2|180976.2|180846.2|180976.2|180846.2|180976.2|180846.2|1
1731463840000|2024-11-13 02:10:40|180974.5|180844.5|180970.8|180840.8|180974.5|180844.5|180966.2|180836.2|6
1731463860000|2024-11-13 02:11:00|180972.6|180842.6|180977.3|180847.3|180977.3|180847.3|180972.6|180842.6|2
1731463870000|2024-11-13 02:11:10|180979.3|180849.3|181015.5|180885.5|181017.4|180887.4|180979.3|180849.3|6
1731463890000|2024-11-13 02:11:30|181013.5|180883.5|181013.5|180883.5|181013.5|180883.5|181013.5|180883.5|1
1731463900000|2024-11-13 02:11:40|181023|180893|181021.5|180891.5|181023|180893|181006.7|180876.7|5
1731463910000|2024-11-13 02:11:50|181016.2|180886.2|181014.5|180884.5|181016.2|180886.2|181014.5|180884.5|2
1731463920000|2024-11-13 02:12:00|181018.8|180888.8|181013.8|180883.8|181018.8|180888.8|181013.8|180883.8|2
1731463930000|2024-11-13 02:12:10|181013.9|180883.9|181022.4|180892.4|181022.4|180892.4|181003.7|180873.7|5
1731463940000|2024-11-13 02:12:20|181017.7|180887.7|180997.5|180867.5|181017.7|180887.7|180995|180865|11
1731463960000|2024-11-13 02:12:40|180976.5|180846.5|180980.1|180850.1|180992.2|180862.2|180974.4|180844.4|9
1731463970000|2024-11-13 02:12:50|180982.4|180852.4|181001.7|180871.7|181001.7|180871.7|180982.4|180852.4|3
1731463980000|2024-11-13 02:13:00|181003.3|180873.3|181020.1|180890.1|181023.5|180893.5|181003.3|180873.3|5
1731464000000|2024-11-13 02:13:20|181012.8|180882.8|181009.9|180879.9|181015.8|180885.8|181009.9|180879.9|4
1731464040000|2024-11-13 02:14:00|181109.9|180781.7|181011.3|180881.3|181109.9|180886.3|181006.6|180781.7|4
1731464050000|2024-11-13 02:14:10|181012.9|180882.9|181024.2|180894.2|181024.2|180894.2|181012.9|180882.9|6
1731464070000|2024-11-13 02:14:30|181022.4|180892.4|181016.4|180886.4|181022.4|180892.4|181016.4|180886.4|2
1731464080000|2024-11-13 02:14:40|181013.9|180883.9|181003.2|180873.2|181013.9|180883.9|181003.2|180873.2|5
1731464090000|2024-11-13 02:14:50|181000.9|180870.9|181003.2|180873.2|181003.2|180873.2|180969.2|180839.2|9
1731464100000|2024-11-13 02:15:00|181007.9|180877.9|181012.5|180882.5|181016.2|180886.2|181007.9|180877.9|7
1731464110000|2024-11-13 02:15:10|181014.2|180884.2|181015.5|180885.5|181015.5|180885.5|181012.5|180882.5|3
1731464120000|2024-11-13 02:15:20|181013.5|180883.5|181013.5|180883.5|181013.5|180883.5|181013.5|180883.5|1
1731464130000|2024-11-13 02:15:30|181000.2|180870.2|181000.2|180870.2|181000.2|180870.2|181000.2|180870.2|1
1731464140000|2024-11-13 02:15:40|181002.2|180872.2|181006.8|180876.8|181006.8|180876.8|181002.2|180872.2|2
1731464150000|2024-11-13 02:15:50|181003.9|180873.9|180989.9|180859.9|181003.9|180873.9|180984.5|180854.5|7
1731464160000|2024-11-13 02:16:00|180992|180862|180996.6|180866.6|180996.6|180866.6|180992|180862|3
1731464180000|2024-11-13 02:16:20|180998.5|180868.5|181004.8|180874.8|181004.8|180874.8|180998.5|180868.5|2
1731464190000|2024-11-13 02:16:30|181006.5|180876.5|181013.7|180883.7|181022.2|180892.2|181006.5|180876.5|6
1731464200000|2024-11-13 02:16:40|181015.8|180885.8|180999.2|180869.2|181015.8|180885.8|180994.4|180864.4|9
1731464210000|2024-11-13 02:16:50|181003.8|180873.8|181003.8|180873.8|181003.8|180873.8|181003.8|180873.8|1
1731464220000|2024-11-13 02:17:00|181005.6|180875.6|181010.5|180880.5|181010.6|180880.6|181005.6|180875.6|5
1731464240000|2024-11-13 02:17:20|181012.3|180882.3|181032.2|180902.2|181032.2|180902.2|181012.3|180882.3|2
1731464250000|2024-11-13 02:17:30|181023.9|180893.9|181025.1|180895.1|181025.1|180895.1|181021.8|180891.8|3
1731464260000|2024-11-13 02:17:40|181023.5|180893.5|181028.8|180898.8|181028.8|180898.8|181021.8|180891.8|4
1731464270000|2024-11-13 02:17:50|181019.4|180889.4|181019.4|180889.4|181019.4|180889.4|181019.4|180889.4|1
1731464280000|2024-11-13 02:18:00|181014.4|180884.4|181010.4|180880.4|181014.4|180884.4|181010.4|180880.4|2
1731464300000|2024-11-13 02:18:20|181008.7|180878.7|180994.2|180864.2|181008.7|180878.7|180982.6|180852.6|9
1731464310000|2024-11-13 02:18:30|180996.1|180866.1|181005.2|180875.2|181005.2|180875.2|180996.1|180866.1|5
1731464320000|2024-11-13 02:18:40|181007.1|180877.1|181007.1|180877.1|181007.1|180877.1|181007.1|180877.1|1
1731464330000|2024-11-13 02:18:50|181012.5|180882.5|181012.5|180882.5|181012.5|180882.5|181012.5|180882.5|1
1731464340000|2024-11-13 02:19:00|181017.1|180887.1|181020.6|180890.6|181020.6|180890.6|181017.1|180887.1|2
1731464360000|2024-11-13 02:19:20|181016|180886|181012.4|180882.4|181016|180886|181012.4|180882.4|2
1731464370000|2024-11-13 02:19:30|181017.4|180887.4|181017.4|180887.4|181017.4|180887.4|181017.4|180887.4|1
1731464380000|2024-11-13 02:19:40|181019.6|180889.6|181035.8|180905.8|181035.8|180905.8|181019.6|180889.6|2
1731464390000|2024-11-13 02:19:50|181037.7|180907.7|181030.1|180900.1|181037.7|180907.7|181030.1|180900.1|2
1731464400000|2024-11-13 02:20:00|181028|180898|181005|180875|181028|180898|181005|180875|2
1731464410000|2024-11-13 02:20:10|181014.2|180884.2|181014|180884|181014.2|180884.2|181007.2|180877.2|6
1731464420000|2024-11-13 02:20:20|181009.4|180879.4|181011.9|180881.9|181011.9|180881.9|181005.9|180875.9|5
1731464430000|2024-11-13 02:20:30|181010.3|180880.3|181012.5|180882.5|181012.5|180882.5|181010.3|180880.3|2
1731464440000|2024-11-13 02:20:40|180999.9|180869.9|181006.3|180876.3|181006.3|180876.3|180999.9|180869.9|4
1731464460000|2024-11-13 02:21:00|181002.3|180872.3|181003.7|180873.7|181003.7|180873.7|180998.4|180868.4|3
1731464470000|2024-11-13 02:21:10|180990.7|180860.7|181000.7|180870.7|181003.7|180873.7|180990.7|180860.7|4
1731464490000|2024-11-13 02:21:30|181003.7|180873.7|181016.2|180886.2|181016.2|180886.2|181003.7|180873.7|2
1731464520000|2024-11-13 02:22:00|181116.4|180788.8|181116.4|180788.8|181116.4|180788.8|181116.4|180788.8|1
1731464540000|2024-11-13 02:22:20|181016.2|180886.2|181016.2|180886.2|181016.2|180886.2|181016.2|180886.2|1
1731464560000|2024-11-13 02:22:40|181019.8|180889.8|181090.1|180960.1|181090.1|180960.1|181019.8|180889.8|9
1731464570000|2024-11-13 02:22:50|181085.7|180955.7|181085.3|180955.3|181086.4|180956.4|181082.7|180952.7|4
1731464580000|2024-11-13 02:23:00|181084.7|180954.7|181087.6|180957.6|181093.4|180963.4|181084.7|180954.7|7
1731464590000|2024-11-13 02:23:10|181083.2|180953.2|181090.6|180960.6|181091.6|180961.6|181083.2|180953.2|6
1731464600000|2024-11-13 02:23:20|181087.3|180957.3|181088|180958|181095.7|180965.7|181087.3|180957.3|4
1731464610000|2024-11-13 02:23:30|181086|180956|181091.2|180961.2|181092|180962|181084.3|180954.3|4
1731464620000|2024-11-13 02:23:40|181089.6|180959.6|181089.6|180959.6|181089.6|180959.6|181089.6|180959.6|1
1731464630000|2024-11-13 02:23:50|181091.3|180961.3|181092.2|180962.2|181093.9|180963.9|181091.3|180961.3|3
1731464640000|2024-11-13 02:24:00|181083.6|180953.6|181086.1|180956.1|181086.1|180956.1|181075.5|180945.5|6
1731464650000|2024-11-13 02:24:10|181087.1|180957.1|181089|180959|181089|180959|181087.1|180957.1|2
1731464660000|2024-11-13 02:24:20|181091.1|180961.1|181103.2|180973.2|181114.3|180984.3|181091.1|180961.1|4
1731464670000|2024-11-13 02:24:30|181091.2|180961.2|181098.2|180968.2|181098.2|180968.2|181091.2|180961.2|3
1731464680000|2024-11-13 02:24:40|181106.9|180976.9|181089.5|180959.5|181107|180977|181089.5|180959.5|6
1731464690000|2024-11-13 02:24:50|181086.2|180956.2|181086.2|180956.2|181086.2|180956.2|181086.2|180956.2|1
1731464700000|2024-11-13 02:25:00|181084.1|180954.1|181085.4|180955.4|181085.4|180955.4|181084.1|180954.1|2
1731464710000|2024-11-13 02:25:10|181076.4|180946.4|181090|180960|181091.6|180961.6|181076.4|180946.4|6
1731464740000|2024-11-13 02:25:40|181089.9|180959.9|181092.7|180962.7|181092.7|180962.7|181089.9|180959.9|2
1731464750000|2024-11-13 02:25:50|181196.1|180867.8|181102|180972|181199.1|180977.4|181102|180862.8|5
1731464760000|2024-11-13 02:26:00|181093.7|180963.7|181086.9|180956.9|181093.7|180963.7|181085.2|180955.2|5
1731464800000|2024-11-13 02:26:40|181086.8|180956.8|181086.8|180956.8|181086.8|180956.8|181086.8|180956.8|1
1731464810000|2024-11-13 02:26:50|181187.5|180859.4|181081.3|180951.3|181187.5|180951.3|181081.3|180859.4|2
1731464820000|2024-11-13 02:27:00|181083.2|180953.2|181084.8|180954.8|181084.8|180954.8|181083.2|180953.2|2
1731464830000|2024-11-13 02:27:10|181077.5|180947.5|181079.9|180949.9|181079.9|180949.9|181077.5|180947.5|3
1731464870000|2024-11-13 02:27:50|181181.5|180853.5|181181.5|180853.5|181181.5|180853.5|181181.5|180853.5|1
1731464880000|2024-11-13 02:28:00|181089.2|180959.2|181081.6|180951.6|181090.9|180960.9|181081.6|180951.6|4
1731464890000|2024-11-13 02:28:10|181083.2|180953.2|181083.2|180953.2|181083.2|180953.2|181083.2|180953.2|1
1731464900000|2024-11-13 02:28:20|181080.9|180950.9|181080.9|180950.9|181080.9|180950.9|181080.9|180950.9|1
1731464930000|2024-11-13 02:28:50|181186.7|180858.8|181186.7|180858.8|181186.7|180858.8|181186.7|180858.8|1
1731464950000|2024-11-13 02:29:10|181086.3|180956.3|181093.2|180963.2|181094.9|180964.9|181086.3|180956.3|5
1731464960000|2024-11-13 02:29:20|181096.2|180966.2|181097.9|180967.9|181097.9|180967.9|181096.2|180966.2|2
1731464970000|2024-11-13 02:29:30|181099.5|180969.5|181102.5|180972.5|181102.5|180972.5|181099.5|180969.5|2
1731465000000|2024-11-13 02:30:00|181097.2|180967.2|181095.5|180965.5|181097.2|180967.2|181095.5|180965.5|2
1731465010000|2024-11-13 02:30:10|181093.8|180963.8|181086.4|180956.4|181093.8|180963.8|181083.7|180953.7|3
1731465030000|2024-11-13 02:30:30|181091.1|180961.1|181101.4|180971.4|181101.4|180971.4|181091.1|180961.1|3
1731465040000|2024-11-13 02:30:40|181103.2|180973.2|181105.2|180975.2|181105.2|180975.2|181103.2|180973.2|2
1731465060000|2024-11-13 02:31:00|181103.1|180973.1|181103.1|180973.1|181103.1|180973.1|181103.1|180973.1|1
1731465070000|2024-11-13 02:31:10|181105|180975|181118.5|180988.5|181126.6|180996.6|181105|180975|5
1731465080000|2024-11-13 02:31:20|181116.8|180986.8|181110.3|180980.3|181116.8|180986.8|181110.3|180980.3|4
1731465090000|2024-11-13 02:31:30|181103.3|180973.3|181101.6|180971.6|181103.3|180973.3|181101.6|180971.6|2
1731465110000|2024-11-13 02:31:50|181099.7|180969.7|181096.6|180966.6|181099.7|180969.7|181096.6|180966.6|2
1731465140000|2024-11-13 02:32:20|181101.3|180971.3|181101.3|180971.3|181101.3|180971.3|181101.3|180971.3|1
1731465150000|2024-11-13 02:32:30|181104.8|180974.8|181110.1|180980.1|181110.1|180980.1|181104.8|180974.8|2
1731465160000|2024-11-13 02:32:40|181108.3|180978.3|181085.7|180955.7|181108.3|180978.3|181082.6|180952.6|4
1731465170000|2024-11-13 02:32:50|181084|180954|181082.1|180952.1|181084|180954|181082.1|180952.1|2
1731465180000|2024-11-13 02:33:00|181080.1|180950.1|181074.8|180944.8|181080.1|180950.1|181074.8|180944.8|2
1731465190000|2024-11-13 02:33:10|181079.3|180949.3|181083.8|180953.8|181118.9|180953.8|181063.2|180913.6|8
1731465200000|2024-11-13 02:33:20|181085.6|180955.6|181085.6|180955.6|181085.6|180955.6|181085.6|180955.6|1
1731465250000|2024-11-13 02:34:10|181187.7|180859.6|181081.7|180951.7|181187.7|180953.9|181081.7|180859.6|3
1731465260000|2024-11-13 02:34:20|181083.7|180953.7|181086.7|180956.7|181086.7|180956.7|181083.7|180953.7|2
1731465270000|2024-11-13 02:34:30|181088.7|180958.7|181091.4|180961.4|181140.5|180966|181088.7|180921.1|5
1731465280000|2024-11-13 02:34:40|181089.1|180959.1|181089.1|180959.1|181089.1|180959.1|181089.1|180959.1|1
1731465290000|2024-11-13 02:34:50|181091.4|180961.4|181091.4|180961.4|181091.4|180961.4|181091.4|180961.4|1
1731465300000|2024-11-13 02:35:00|181089.7|180959.7|181079.5|180949.5|181089.7|180959.7|181068.8|180938.8|8
1731465310000|2024-11-13 02:35:10|181083|180953|181083|180953|181083|180953|181083|180953|1
1731465320000|2024-11-13 02:35:20|181085.3|180955.3|181085.3|180955.3|181085.3|180955.3|181085.3|180955.3|1
1731465340000|2024-11-13 02:35:40|181088.3|180958.3|181089.9|180959.9|181089.9|180959.9|181088.3|180958.3|2
1731465350000|2024-11-13 02:35:50|181085.3|180955.3|181085.3|180955.3|181085.3|180955.3|181085.3|180955.3|1
1731465360000|2024-11-13 02:36:00|181086.9|180956.9|181086.9|180956.9|181086.9|180956.9|181086.9|180956.9|1
1731465390000|2024-11-13 02:36:30|181188.3|180861.1|181188.3|180861.1|181188.3|180861.1|181188.3|180861.1|1
1731465400000|2024-11-13 02:36:40|181086.9|180956.9|181086.9|180956.9|181086.9|180956.9|181086.9|180956.9|1
1731465430000|2024-11-13 02:37:10|181188.8|180860.6|181097.3|180967.3|181188.8|180967.3|181091.6|180860.6|3
1731465450000|2024-11-13 02:37:30|181095.2|180965.2|181080.7|180950.7|181095.2|180965.2|181080.7|180950.7|2
1731465460000|2024-11-13 02:37:40|181085.3|180955.3|181087.3|180957.3|181087.3|180957.3|181085.3|180955.3|2
1731465480000|2024-11-13 02:38:00|181087.4|180957.4|181087.4|180957.4|181087.4|180957.4|181087.4|180957.4|1
1731465490000|2024-11-13 02:38:10|181090.4|180960.4|181098.7|180968.7|181098.7|180968.7|181090.4|180960.4|3
1731465510000|2024-11-13 02:38:30|181129.8|180927.7|181092.5|180962.5|181129.8|180962.5|181092.5|180921.6|3
1731465520000|2024-11-13 02:38:40|181091.9|180961.9|181093.6|180963.6|181093.6|180963.6|181091.9|180961.9|2
1731465540000|2024-11-13 02:39:00|181096.2|180966.2|181096.2|180966.2|181096.2|180966.2|181096.2|180966.2|1
1731465550000|2024-11-13 02:39:10|181200|180871.1|181200|180871.1|181200|180871.1|181200|180871.1|1
1731465560000|2024-11-13 02:39:20|181199.9|180865.4|181194.2|180865.4|181199.9|180865.4|181194.2|180865.4|2
1731465570000|2024-11-13 02:39:30|181094.3|180964.3|181094.3|180964.3|181094.3|180964.3|181094.3|180964.3|1
1731465590000|2024-11-13 02:39:50|181096.2|180966.2|181100.9|180970.9|181100.9|180970.9|181096.2|180966.2|2
1731465600000|2024-11-13 02:40:00|181099.3|180969.3|181092.2|180962.2|181099.3|180969.3|181092.2|180962.2|2
1731465620000|2024-11-13 02:40:20|181092.1|180962.1|181092.1|180962.1|181092.1|180962.1|181092.1|180962.1|1
1731465640000|2024-11-13 02:40:40|181090.3|180960.3|181086.5|180956.5|181090.3|180960.3|181085.6|180955.6|4
1731465660000|2024-11-13 02:41:00|181084.9|180954.9|181080.6|180950.6|181084.9|180954.9|181075.1|180945.1|5
1731465690000|2024-11-13 02:41:30|181082.4|180952.4|181096.5|180966.5|181096.5|180966.5|181082.4|180952.4|2
1731465730000|2024-11-13 02:42:10|181096.4|180966.4|181096.4|180966.4|181096.4|180966.4|181096.4|180966.4|1
1731465740000|2024-11-13 02:42:20|181096.5|180966.5|181096.5|180966.5|181096.5|180966.5|181096.5|180966.5|1
1731465750000|2024-11-13 02:42:30|181199.1|180865.5|181199|180865.6|181199.1|180865.6|181199|180865.5|2
1731465760000|2024-11-13 02:42:40|181198.9|180865.7|181102.9|180972.9|181211.6|180974.5|181102.9|180865.7|4
1731465780000|2024-11-13 02:43:00|181101.2|180971.2|181101.2|180971.2|181101.2|180971.2|181101.2|180971.2|1
1731465790000|2024-11-13 02:43:10|181102.9|180972.9|181109.5|180979.5|181109.5|180979.5|181102.9|180972.9|2
1731465800000|2024-11-13 02:43:20|181110.7|180980.7|181110.7|180980.7|181110.7|180980.7|181110.7|180980.7|1
1731465810000|2024-11-13 02:43:30|181108.7|180978.7|181108.7|180978.7|181108.7|180978.7|181108.7|180978.7|1
1731465820000|2024-11-13 02:43:40|181103.7|180973.7|181100.3|180970.3|181103.7|180973.7|181100.3|180970.3|2
1731465830000|2024-11-13 02:43:50|181097.3|180967.3|181095.3|180965.3|181097.3|180967.3|181095.3|180965.3|2
1731465850000|2024-11-13 02:44:10|181100.6|180970.6|181102.9|180972.9|181102.9|180972.9|181100.6|180970.6|2
1731465860000|2024-11-13 02:44:20|181104.7|180974.7|181104.7|180974.7|181104.7|180974.7|181104.7|180974.7|1
1731465880000|2024-11-13 02:44:40|181207.1|180874.8|181200.4|180868.1|181207.1|180874.8|181200.4|180868.1|2
1731465900000|2024-11-13 02:45:00|181200.3|180868.2|181102.4|180972.4|181200.3|180972.4|181102.4|180868.2|2
1731465910000|2024-11-13 02:45:10|181104.7|180974.7|181104.7|180974.7|181104.7|180974.7|181104.7|180974.7|1
1731465920000|2024-11-13 02:45:20|181109.4|180979.4|181109.4|180979.4|181109.4|180979.4|181109.4|180979.4|1
1731465930000|2024-11-13 02:45:30|181107.5|180977.5|181096.2|180966.2|181107.5|180977.5|181096.2|180966.2|4
1731465940000|2024-11-13 02:45:40|181089.5|180959.5|181083.1|180953.1|181089.5|180959.5|181083.1|180953.1|2
1731465950000|2024-11-13 02:45:50|181081.3|180951.3|181081.3|180951.3|181081.3|180951.3|181081.3|180951.3|1
1731465970000|2024-11-13 02:46:10|181077.5|180947.5|181083.8|180953.8|181083.8|180953.8|181076.4|180946.4|3
1731465980000|2024-11-13 02:46:20|181133|180925.2|181092|180962|181133|180969|181092|180925.2|4
1731466000000|2024-11-13 02:46:40|181092.1|180962.1|181092.1|180962.1|181092.1|180962.1|181092.1|180962.1|1
1731466010000|2024-11-13 02:46:50|181126|180908.3|181121.8|180917.6|181126|180917.6|181121.8|180908.3|2
1731466020000|2024-11-13 02:47:00|181082.2|180952.2|181080.7|180950.7|181082.2|180952.2|181080.7|180950.7|2
1731466030000|2024-11-13 02:47:10|181078.8|180948.8|181080.5|180950.5|181080.5|180950.5|181078.8|180948.8|2
1731466050000|2024-11-13 02:47:30|181042.5|180912.5|181042.5|180912.5|181042.5|180912.5|181042.5|180912.5|1
1731466060000|2024-11-13 02:47:40|181042.6|180912.6|181040.8|180910.8|181042.6|180912.6|181040.8|180910.8|2
1731466080000|2024-11-13 02:48:00|181042.5|180912.5|181047.1|180917.1|181047.1|180917.1|181042.5|180912.5|2
1731466100000|2024-11-13 02:48:20|181047.2|180917.2|181047.2|180917.2|181047.2|180917.2|181047.2|180917.2|1
1731466110000|2024-11-13 02:48:30|181049.7|180919.7|181054.3|180924.3|181054.3|180924.3|181049.7|180919.7|2
1731466130000|2024-11-13 02:48:50|181052.3|180922.3|181047.6|180917.6|181052.3|180922.3|181047.6|180917.6|2
1731466140000|2024-11-13 02:49:00|181045.4|180915.4|181043.8|180913.8|181045.4|180915.4|181043.8|180913.8|2
1731466150000|2024-11-13 02:49:10|181038.1|180908.1|181036.3|180906.3|181038.1|180908.1|181036.3|180906.3|2
1731466180000|2024-11-13 02:49:40|181138.1|180805.8|181138.1|180805.8|181138.1|180805.8|181138.1|180805.8|1
1731466190000|2024-11-13 02:49:50|181138|180805.9|181038|180908|181138|180908|181038|180805.9|2
1731466210000|2024-11-13 02:50:10|181039.7|180909.7|181044.4|180914.4|181044.4|180914.4|181039.7|180909.7|2
1731466230000|2024-11-13 02:50:30|181044.3|180914.3|181046|180916|181046|180916|181044.3|180914.3|2
1731466250000|2024-11-13 02:50:50|181043|180913|181043|180913|181043|180913|181043|180913|1
1731466260000|2024-11-13 02:51:00|181044.7|180914.7|181044.7|180914.7|181044.7|180914.7|181044.7|180914.7|1
1731466270000|2024-11-13 02:51:10|181043|180913|181043|180913|181043|180913|181043|180913|1
1731466280000|2024-11-13 02:51:20|181046|180916|181039.3|180909.3|181046|180916|181039.3|180909.3|3
1731466300000|2024-11-13 02:51:40|181039.4|180909.4|181036.7|180906.7|181114.5|180909.7|181036.7|180886.1|5
1731466310000|2024-11-13 02:51:50|181038.3|180908.3|181038.3|180908.3|181038.3|180908.3|181038.3|180908.3|1
1731466320000|2024-11-13 02:52:00|181037|180907|181034|180904|181037|180907|181034|180904|2
1731466330000|2024-11-13 02:52:10|181032.1|180902.1|181030.4|180900.4|181034.5|180904.5|181023.8|180893.8|8
1731466340000|2024-11-13 02:52:20|181032.1|180902.1|181032.1|180902.1|181032.1|180902.1|181032.1|180902.1|1
1731466360000|2024-11-13 02:52:40|181034.8|180904.8|181035.4|180905.4|181036.4|180906.4|181034.8|180904.8|3
1731466370000|2024-11-13 02:52:50|181035.8|180905.8|181035.4|180905.4|181035.8|180905.8|181035.4|180905.4|2
1731466420000|2024-11-13 02:53:40|181135.2|180807.3|181032.4|180902.4|181135.2|180902.4|181032.4|180807.3|2
1731466430000|2024-11-13 02:53:50|181030.6|180900.6|181030.6|180900.6|181030.6|180900.6|181030.6|180900.6|1
1731466440000|2024-11-13 02:54:00|181033|180903|181033.6|180903.6|181033.6|180903.6|181030|180900|4
1731466450000|2024-11-13 02:54:10|181030.6|180900.6|181030.6|180900.6|181030.6|180900.6|181030.6|180900.6|1
1731466460000|2024-11-13 02:54:20|181032.3|180902.3|181032.3|180902.3|181032.9|180902.9|181032.3|180902.3|3
1731466490000|2024-11-13 02:54:50|181034|180904|181034|180904|181034|180904|181034|180904|1
1731466500000|2024-11-13 02:55:00|181035.9|180905.9|181039.6|180909.6|181039.6|180909.6|181035.9|180905.9|5
1731466510000|2024-11-13 02:55:10|181037.6|180907.6|181039.9|180909.9|181039.9|180909.9|181037.6|180907.6|2
1731466530000|2024-11-13 02:55:30|181041.6|180911.6|181041.6|180911.6|181041.6|180911.6|181041.6|180911.6|1
1731466540000|2024-11-13 02:55:40|181043.5|180913.5|181048.1|180918.1|181048.1|180918.1|181043.5|180913.5|3
1731466550000|2024-11-13 02:55:50|181042.8|180912.8|181035|180905|181042.8|180912.8|181034.7|180904.7|7
1731466560000|2024-11-13 02:56:00|181034.7|180904.7|181035|180905|181035|180905|181034.7|180904.7|4
1731466580000|2024-11-13 02:56:20|181037.3|180907.3|181037.3|180907.3|181040.3|180910.3|181037|180907|5
1731466590000|2024-11-13 02:56:30|181037|180907|181037.3|180907.3|181037.3|180907.3|181037|180907|2
1731466600000|2024-11-13 02:56:40|181040.3|180910.3|181040.3|180910.3|181040.3|180910.3|181040.3|180910.3|1
1731466630000|2024-11-13 02:57:10|181038.6|180908.6|181044.3|180914.3|181044.3|180914.3|181037.6|180907.6|4
1731466640000|2024-11-13 02:57:20|181040.3|180910.3|181041.3|180911.3|181041.3|180911.3|181038.6|180908.6|3
1731466650000|2024-11-13 02:57:30|181038.6|180908.6|181041.3|180911.3|181041.3|180911.3|181038.6|180908.6|2
1731466660000|2024-11-13 02:57:40|181036.6|180906.6|181036.6|180906.6|181036.6|180906.6|181036.6|180906.6|1
1731466670000|2024-11-13 02:57:50|181035.6|180905.6|181035.6|180905.6|181035.6|180905.6|181035.6|180905.6|1
1731466680000|2024-11-13 02:58:00|181035.9|180905.9|181035.6|180905.6|181035.9|180905.9|181035.6|180905.6|2
1731466730000|2024-11-13 02:58:50|181129.3|180801.6|181035.5|180905.5|181129.3|180905.5|181033.8|180801.6|3
1731466740000|2024-11-13 02:59:00|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|1
1731466750000|2024-11-13 02:59:10|181036.2|180906.2|181036.2|180906.2|181036.2|180906.2|181036.2|180906.2|1
1731466760000|2024-11-13 02:59:20|181034.1|180904.1|181034.1|180904.1|181034.1|180904.1|181034.1|180904.1|1
1731466790000|2024-11-13 02:59:50|181035.4|180905.4|181034.1|180904.1|181035.4|180905.4|181034.1|180904.1|4
1731466800000|2024-11-13 03:00:00|181034.4|180904.4|181034.4|180904.4|181034.4|180904.4|181034.1|180904.1|3
1731466810000|2024-11-13 03:00:10|181034.1|180904.1|181039.8|180909.8|181041.4|180911.4|181034.1|180904.1|8
1731466820000|2024-11-13 03:00:20|181039.1|180909.1|181037.4|180907.4|181039.1|180909.1|181037.4|180907.4|4
1731466830000|2024-11-13 03:00:30|181038.8|180908.8|181038.1|180908.1|181038.8|180908.8|181037.4|180907.4|3
1731466840000|2024-11-13 03:00:40|181033.4|180903.4|181033.4|180903.4|181033.4|180903.4|181033.4|180903.4|1
1731466850000|2024-11-13 03:00:50|181031.7|180901.7|181035.1|180905.1|181035.1|180905.1|181031.7|180901.7|3
1731466870000|2024-11-13 03:01:10|181035.5|180905.5|181034|180904|181035.5|180905.5|181033.4|180903.4|3
1731466890000|2024-11-13 03:01:30|181033.4|180903.4|181033.7|180903.7|181033.7|180903.7|181033.4|180903.4|2
1731466910000|2024-11-13 03:01:50|181033.4|180903.4|181033.7|180903.7|181033.7|180903.7|181033.4|180903.4|2
1731466920000|2024-11-13 03:02:00|181026.9|180896.9|180934.5|180804.5|181029.6|180899.6|180927.1|180765.7|16
1731466930000|2024-11-13 03:02:10|180933.7|180803.7|180969.3|180762|180970|180803.7|180923.9|180762|24
1731466940000|2024-11-13 03:02:20|180973.7|180762.1|180971.1|180765.2|180973.7|180768|180968.2|180761.4|11
1731466950000|2024-11-13 03:02:30|180969.9|180762.2|180930.1|180800.1|180972.9|180800.1|180930.1|180757.1|11
1731466960000|2024-11-13 03:02:40|180969.1|180766.2|180972|180767.4|180975.4|180810.4|180928.7|180763.7|18
1731466970000|2024-11-13 03:02:50|180930.7|180800.7|180965.5|180763.2|180972.1|180805.4|180927|180755.3|29
1731466980000|2024-11-13 03:03:00|180927.4|180797.4|180952.5|180822.5|180972.2|180822.5|180927.4|180770.2|19
1731466990000|2024-11-13 03:03:10|180951.3|180821.3|180938.9|180808.9|180951.3|180821.3|180935.1|180805.1|27
1731467000000|2024-11-13 03:03:20|180942.6|180812.6|180949.3|180819.3|180955.1|180825.1|180942.6|180812.6|9
1731467010000|2024-11-13 03:03:30|180946|180816|180929.7|180799.7|180949.3|180819.3|180929.7|180799.7|24
1731467020000|2024-11-13 03:03:40|180931.4|180801.4|180932.6|180802.6|180939.4|180809.4|180927|180797|24
1731467030000|2024-11-13 03:03:50|180923.9|180793.9|180945.6|180815.6|180945.6|180815.6|180923.9|180793.9|27
1731467040000|2024-11-13 03:04:00|180943.8|180813.8|180943.5|180813.5|180949.8|180819.8|180935.2|180805.2|11
1731467050000|2024-11-13 03:04:10|180937.3|180807.3|180938|180808|180943.1|180813.1|180937.3|180807.3|9
1731467060000|2024-11-13 03:04:20|180933.3|180803.3|180854.4|180724.4|180938.9|180808.9|180845.2|180715.2|31
1731467070000|2024-11-13 03:04:30|180849|180719|180849.8|180719.8|180861.7|180731.7|180845.6|180715.6|33
1731467080000|2024-11-13 03:04:40|180859.3|180729.3|180859.5|180729.5|180859.5|180729.5|180857.6|180727.6|3
1731467090000|2024-11-13 03:04:50|180854.5|180724.5|180901.5|180681|180902.3|180732.3|180844.5|180670.4|37
1731467100000|2024-11-13 03:05:00|180914.1|180666.4|180900.4|180682.2|180914.1|180722.8|180844|180666.4|31
1731467110000|2024-11-13 03:05:10|180853.6|180723.6|180861|180731|180901.1|180731|180844.8|180678.9|34
1731467120000|2024-11-13 03:05:20|180859.2|180729.2|180895.8|180684.1|180906|180742.1|180852.2|180675.5|29
1731467130000|2024-11-13 03:05:30|180890.9|180684.6|180856.2|180726.2|180905.6|180738.3|180847.9|180678.2|30
1731467140000|2024-11-13 03:05:40|180858.5|180728.5|180848.1|180718.1|180896|180733.6|180842.2|180674.5|35
1731467150000|2024-11-13 03:05:50|180852.1|180722.1|180852.4|180722.4|180859.6|180729.6|180850.4|180720.4|7
1731467160000|2024-11-13 03:06:00|180851.6|180721.6|180858.2|180728.2|180866.7|180736.7|180850.9|180720.9|27
1731467170000|2024-11-13 03:06:10|180856.4|180726.4|180854.6|180724.6|180896.4|180727.3|180840.4|180695.1|25
1731467180000|2024-11-13 03:06:20|180854.8|180724.8|180855.6|180725.6|180860.4|180730.4|180850|180720|31
1731467190000|2024-11-13 03:06:30|180855.4|180725.4|180857.6|180727.6|180864.8|180734.8|180845.4|180715.4|33
1731467200000|2024-11-13 03:06:40|180856.9|180726.9|180858.9|180728.9|180906|180737.9|180856.2|180700.3|15
1731467210000|2024-11-13 03:06:50|180853.4|180723.4|180856.3|180726.3|180859.9|180729.9|180847.9|180717.9|29
1731467220000|2024-11-13 03:07:00|180894.7|180684.6|180852.7|180722.7|180894.7|180730.6|180850.5|180684.6|28
1731467230000|2024-11-13 03:07:10|180854.4|180724.4|180900.1|180689.9|180900.1|180729.3|180845.4|180689.2|24
1731467240000|2024-11-13 03:07:20|180854.7|180724.7|180835.8|180705.8|180855|180725|180832.9|180702.9|29
1731467250000|2024-11-13 03:07:30|180843.2|180713.2|180844.7|180714.7|180853.8|180723.8|180839.4|180709.4|36
1731467260000|2024-11-13 03:07:40|180846.1|180716.1|180849.6|180719.6|180890.3|180726.1|180835.8|180689.7|29
1731467270000|2024-11-13 03:07:50|180848.6|180718.6|180852.7|180722.7|180896.1|180725.5|180845.4|180692.5|25
1731467280000|2024-11-13 03:08:00|180886.1|180682.8|180789.5|180659.5|180886.1|180719|180785.2|180655.2|26
1731467290000|2024-11-13 03:08:10|180789.1|180659.1|180789.5|180659.5|180800.3|180670.3|180777|180647|35
1731467300000|2024-11-13 03:08:20|180789.2|180659.2|180779.1|180649.1|180789.2|180659.2|180773.5|180643.5|21
1731467310000|2024-11-13 03:08:30|180775.1|180645.1|180828.2|180603.2|180837.6|180653.7|180775.1|180602.5|23
1731467320000|2024-11-13 03:08:40|180817.5|180603.3|180827.1|180595.2|180834.4|180607.8|180817.5|180593.9|28
1731467330000|2024-11-13 03:08:50|180830.6|180601.4|180816.8|180595.1|180834.5|180604.4|180811.8|180595.1|39
1731467340000|2024-11-13 03:09:00|180826|180594.7|180819.8|180600.8|180839.2|180614.1|180812.6|180594.7|39
1731467350000|2024-11-13 03:09:10|180827.2|180608.1|180817.4|180610|180837|180673.2|180779.9|180596.5|39
1731467360000|2024-11-13 03:09:20|180782.3|180652.3|180783.9|180653.9|180837.8|180655.6|180780.5|180598.6|38
1731467370000|2024-11-13 03:09:30|180782.9|180652.9|180781.7|180651.7|180830.5|180665.2|180778.9|180615.3|34
1731467380000|2024-11-13 03:09:40|180782.4|180652.4|180790|180660|180826.4|180667.3|180782.4|180609.3|32
1731467390000|2024-11-13 03:09:50|180786|180656|180789.3|180659.3|180827.7|180665.5|180781.3|180598.7|29
1731467400000|2024-11-13 03:10:00|180785.9|180655.9|180810.4|180604.9|180810.4|180658.2|180768|180594.1|23
1731467410000|2024-11-13 03:10:10|180817.3|180600.7|180787.6|180657.6|180817.3|180663.2|180769.7|180600.7|18
1731467420000|2024-11-13 03:10:20|180788|180658|180770.3|180640.3|180788.6|180658.6|180770.3|180640.3|15
1731467430000|2024-11-13 03:10:30|180772.4|180642.4|180768|180638|180781.4|180651.4|180764.4|180634.4|21
1731467440000|2024-11-13 03:10:40|180770.7|180640.7|180764.1|180634.1|180770.7|180640.7|180764.1|180634.1|4
1731467450000|2024-11-13 03:10:50|180763.5|180633.5|180780.5|180650.5|180784.1|180654.1|180759.3|180629.3|15
1731467460000|2024-11-13 03:11:00|180776.8|180646.8|180779.1|180649.1|180805|180675|180773.8|180643.8|17
1731467470000|2024-11-13 03:11:10|180789.5|180659.5|180780.8|180650.8|180789.5|180659.5|180773.9|180643.9|18
1731467480000|2024-11-13 03:11:20|180783|180653|180785.2|180655.2|180790.6|180660.6|180782.3|180652.3|10
1731467490000|2024-11-13 03:11:30|180787.3|180657.3|180773.3|180643.3|180814.8|180669.4|180773.3|180613.3|20
1731467500000|2024-11-13 03:11:40|180777|180647|180775.2|180645.2|180817.4|180650.5|180773|180612.8|19
1731467510000|2024-11-13 03:11:50|180779.7|180649.7|180782.3|180652.3|180821.7|180653.7|180772.7|180590.6|30
1731467520000|2024-11-13 03:12:00|180814|180601.9|180773.3|180643.3|180827.5|180655.9|180773.3|180587.2|31
1731467530000|2024-11-13 03:12:10|180774.3|180644.3|180814.9|180602.1|180823.4|180648.4|180772.5|180589.3|33
1731467540000|2024-11-13 03:12:20|180822.9|180589.4|180785.6|180655.6|180831.4|180660.8|180780.4|180589.4|16
1731467550000|2024-11-13 03:12:30|180790.2|180660.2|180788.9|180658.9|180798|180668|180783.3|180653.3|26
1731467560000|2024-11-13 03:12:40|180781.1|180651.1|180794|180664|180795.7|180665.7|180781.1|180651.1|13
1731467570000|2024-11-13 03:12:50|180799|180669|180825.9|180695.9|180836.4|180706.4|180799|180669|4
1731467580000|2024-11-13 03:13:00|180830.2|180700.2|180798.6|180668.6|180831.8|180700.2|180798.6|180628|24
1731467590000|2024-11-13 03:13:10|180811.9|180681.9|180817.2|180687.2|180831.8|180691.3|180798.7|180630.7|28
1731467600000|2024-11-13 03:13:20|180818.9|180688.9|180805.9|180675.9|180822.9|180692.9|180805.9|180675.9|8
1731467610000|2024-11-13 03:13:30|180807.7|180677.7|180798.2|180668.2|180807.7|180677.7|180790.4|180660.4|8
1731467620000|2024-11-13 03:13:40|180805.4|180675.4|180805.4|180675.4|180805.4|180675.4|180805.4|180675.4|1
1731467630000|2024-11-13 03:13:50|180807.3|180677.3|180807.3|180677.3|180807.3|180677.3|180807.3|180677.3|1
1731467640000|2024-11-13 03:14:00|180815.3|180685.3|180826.1|180696.1|180828.7|180698.7|180815.3|180685.3|12
1731467650000|2024-11-13 03:14:10|180822.1|180692.1|180827.4|180697.4|180830.1|180700.1|180822.1|180692.1|8
1731467660000|2024-11-13 03:14:20|180825.5|180695.5|180827.1|180697.1|180827.4|180697.4|180819.1|180689.1|9
1731467670000|2024-11-13 03:14:30|180831.1|180701.1|180814.9|180684.9|180833.1|180703.1|180814.9|180684.9|6
1731467700000|2024-11-13 03:15:00|180794.9|180664.9|180801|180671|180801|180671|180794.7|180664.7|3
1731467710000|2024-11-13 03:15:10|180784.4|180654.4|180791.3|180661.3|180797.1|180667.1|180769.1|180639.1|15
1731467720000|2024-11-13 03:15:20|180789.6|180659.6|180796.5|180666.5|180796.5|180666.5|180776.2|180646.2|12
1731467740000|2024-11-13 03:15:40|180785.1|180655.1|180785.8|180655.8|180792.1|180662.1|180776.5|180646.5|7
1731467750000|2024-11-13 03:15:50|180798.3|180668.3|180814|180684|180814|180684|180785.9|180655.9|8
1731467760000|2024-11-13 03:16:00|180810.3|180680.3|180821.5|180691.5|180824.4|180694.4|180810.3|180680.3|6
1731467770000|2024-11-13 03:16:10|180817.5|180687.5|180822.1|180692.1|180825.1|180695.1|180817.5|180687.5|6
1731467780000|2024-11-13 03:16:20|180823.7|180693.7|180821|180691|180833.6|180703.6|180821|180691|7
1731467790000|2024-11-13 03:16:30|180815.7|180685.7|180829.9|180699.9|180829.9|180699.9|180815.7|180685.7|9
1731467800000|2024-11-13 03:16:40|180832.9|180702.9|180829.3|180699.3|180832.9|180702.9|180823.9|180693.9|9
1731467810000|2024-11-13 03:16:50|180829.6|180699.6|180829.6|180699.6|180829.6|180699.6|180829.6|180699.6|1
1731467820000|2024-11-13 03:17:00|180826.5|180696.5|180827.4|180697.4|180836.7|180706.7|180815.1|180685.1|11
1731467830000|2024-11-13 03:17:10|180829.1|180699.1|180829.1|180699.1|180829.1|180699.1|180829.1|180699.1|1
1731467840000|2024-11-13 03:17:20|180827.3|180697.3|180830.6|180700.6|180831.3|180701.3|180823.6|180693.6|5
1731467850000|2024-11-13 03:17:30|180827.6|180697.6|180825.1|180695.1|180827.6|180697.6|180820.6|180690.6|3
1731467860000|2024-11-13 03:17:40|180830.1|180700.1|180831.7|180701.7|180831.7|180701.7|180830.1|180700.1|2
1731467870000|2024-11-13 03:17:50|180833.4|180703.4|180831.2|180701.2|180836.8|180706.8|180831.2|180701.2|5
1731467880000|2024-11-13 03:18:00|180829.2|180699.2|180825.9|180695.9|180829.2|180699.2|180819.6|180689.6|5
1731467890000|2024-11-13 03:18:10|180827.7|180697.7|180826.3|180696.3|180838.1|180708.1|180825.1|180695.1|7
1731467900000|2024-11-13 03:18:20|180826.6|180696.6|180826.4|180696.4|180826.6|180696.6|180823.1|180693.1|5
1731467920000|2024-11-13 03:18:40|180821.7|180691.7|180817.9|180687.9|180821.7|180691.7|180816.6|180686.6|3
1731467930000|2024-11-13 03:18:50|180820.3|180690.3|180830.6|180700.6|180830.6|180700.6|180820.3|180690.3|2
1731467940000|2024-11-13 03:19:00|180828.9|180698.9|180823.9|180693.9|180828.9|180698.9|180823.9|180693.9|3
1731467950000|2024-11-13 03:19:10|180823.3|180693.3|180823.3|180693.3|180823.3|180693.3|180823.3|180693.3|1
1731467960000|2024-11-13 03:19:20|180819.3|180689.3|180803.3|180673.3|180823|180693|180796.6|180666.6|9
1731467980000|2024-11-13 03:19:40|180786.7|180656.7|180814.1|180684.1|180814.1|180684.1|180786.7|180656.7|4
1731467990000|2024-11-13 03:19:50|180816.4|180686.4|180821.4|180691.4|180822.1|180692.1|180816.4|180686.4|3
1731468000000|2024-11-13 03:20:00|180812.5|180682.5|180814.7|180684.7|180814.7|180684.7|180812.5|180682.5|2
1731468010000|2024-11-13 03:20:10|180822.3|180692.3|180818.1|180688.1|180827.2|180697.2|180818.1|180688.1|5
1731468020000|2024-11-13 03:20:20|180820.5|180690.5|180826.8|180696.8|180826.9|180696.9|180820.5|180690.5|3
1731468030000|2024-11-13 03:20:30|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|1
1731468050000|2024-11-13 03:20:50|180825|180695|180819.8|180689.8|180825|180695|180814.7|180684.7|5
1731468060000|2024-11-13 03:21:00|180815.8|180685.8|180819.2|180689.2|180819.2|180689.2|180815.8|180685.8|2
1731468070000|2024-11-13 03:21:10|180816.4|180686.4|180809.3|180679.3|180816.4|180686.4|180801.3|180671.3|8
1731468080000|2024-11-13 03:21:20|180804.8|180674.8|180790|180660|180804.8|180674.8|180790|180660|2
1731468090000|2024-11-13 03:21:30|180797|180667|180792|180662|180797.8|180667.8|180789.4|180659.4|6
1731468100000|2024-11-13 03:21:40|180793.7|180663.7|180774.8|180644.8|180803.5|180673.5|180774.8|180644.8|4
1731468110000|2024-11-13 03:21:50|180779.8|180649.8|180782.8|180652.8|180782.8|180652.8|180779.8|180649.8|2
1731468120000|2024-11-13 03:22:00|180789.4|180659.4|180797|180667|180797|180667|180784.5|180654.5|7
1731468130000|2024-11-13 03:22:10|180800|180670|180823.1|180693.1|180826.7|180696.7|180800|180670|7
1731468140000|2024-11-13 03:22:20|180811.8|180681.8|180819.3|180689.3|180819.3|180689.3|180810.4|180680.4|6
1731468150000|2024-11-13 03:22:30|180815|180685|180819|180689|180819|180689|180815|180685|2
1731468160000|2024-11-13 03:22:40|180825|180695|180825|180695|180825|180695|180825|180695|1
1731468170000|2024-11-13 03:22:50|180826.7|180696.7|180830.1|180700.1|180830.1|180700.1|180826.7|180696.7|3
1731468180000|2024-11-13 03:23:00|180828|180698|180826|180696|180828|180698|180824.3|180694.3|3
1731468190000|2024-11-13 03:23:10|180823.3|180693.3|180786.2|180656.2|180823.3|180693.3|180785.2|180655.2|4
1731468200000|2024-11-13 03:23:20|180776.7|180646.7|180787.3|180657.3|180787.3|180657.3|180776.7|180646.7|7
1731468210000|2024-11-13 03:23:30|180785.2|180655.2|180785.2|180655.2|180785.2|180655.2|180785.2|180655.2|1
1731468220000|2024-11-13 03:23:40|180783.5|180653.5|180799|180669|180799|180669|180779.8|180649.8|5
1731468230000|2024-11-13 03:23:50|180783.7|180653.7|180796.3|180666.3|180796.3|180666.3|180783.7|180653.7|2
1731468240000|2024-11-13 03:24:00|180785.3|180655.3|180800.8|180670.8|180803.8|180673.8|180780.5|180650.5|10
1731468250000|2024-11-13 03:24:10|180794.5|180664.5|180799.1|180669.1|180799.1|180669.1|180783.2|180653.2|5
1731468280000|2024-11-13 03:24:40|180818.1|180688.1|180815.1|180685.1|180818.1|180688.1|180813.3|180683.3|3
1731468290000|2024-11-13 03:24:50|180827.3|180697.3|180827.9|180697.9|180828.7|180698.7|180823.9|180693.9|5
1731468300000|2024-11-13 03:25:00|180829.6|180699.6|180823.7|180693.7|180833.9|180703.9|180823.7|180693.7|5
1731468310000|2024-11-13 03:25:10|180821.4|180691.4|180806.3|180676.3|180821.4|180691.4|180803.5|180673.5|8
1731468320000|2024-11-13 03:25:20|180808|180678|180812.7|180682.7|180812.7|180682.7|180808|180678|2
1731468330000|2024-11-13 03:25:30|180817.7|180687.7|180825.8|180695.8|180834.7|180704.7|180817.7|180687.7|8
1731468340000|2024-11-13 03:25:40|180817.1|180687.1|180817.1|180687.1|180817.1|180687.1|180817.1|180687.1|1
1731468350000|2024-11-13 03:25:50|180818.8|180688.8|180812.5|180682.5|180822.1|180692.1|180812.5|180682.5|4
1731468360000|2024-11-13 03:26:00|180817.5|180687.5|180817.5|180687.5|180817.5|180687.5|180817.5|180687.5|1
1731468370000|2024-11-13 03:26:10|180819.4|180689.4|180824.1|180694.1|180830.7|180700.7|180819.4|180689.4|6
1731468390000|2024-11-13 03:26:30|180828.5|180698.5|180811.8|180681.8|180828.5|180698.5|180811.8|180681.8|6
1731468410000|2024-11-13 03:26:50|180812.6|180682.6|180823.8|180693.8|180823.8|180693.8|180812.6|180682.6|3
1731468420000|2024-11-13 03:27:00|180823.7|180693.7|180828.8|180698.8|180833.8|180703.8|180823.7|180693.7|11
1731468430000|2024-11-13 03:27:10|180830.5|180700.5|180845.4|180715.4|180845.4|180715.4|180830.1|180700.1|4
1731468440000|2024-11-13 03:27:20|180841|180711|180839.4|180709.4|180841|180711|180839.4|180709.4|2
1731468450000|2024-11-13 03:27:30|180847.7|180717.7|180845|180715|180847.7|180717.7|180845|180715|2
1731468470000|2024-11-13 03:27:50|180847.1|180717.1|180836.4|180706.4|180850.7|180720.7|180829.5|180699.5|7
1731468480000|2024-11-13 03:28:00|180834.7|180704.7|180834|180704|180839.7|180709.7|180834|180704|5
1731468490000|2024-11-13 03:28:10|180832.3|180702.3|180831|180701|180832.3|180702.3|180831|180701|2
1731468500000|2024-11-13 03:28:20|180826|180696|180829.1|180699.1|180831|180701|180826|180696|3
1731468510000|2024-11-13 03:28:30|180823.8|180693.8|180825.6|180695.6|180832.9|180702.9|180823.8|180693.8|7
1731468520000|2024-11-13 03:28:40|180820.6|180690.6|180839.1|180709.1|180839.1|180709.1|180820.6|180690.6|6
1731468530000|2024-11-13 03:28:50|180834.4|180704.4|180824.4|180694.4|180834.4|180704.4|180824.4|180694.4|3
1731468540000|2024-11-13 03:29:00|180822.7|180692.7|180829.1|180699.1|180829.1|180699.1|180822.7|180692.7|3
1731468550000|2024-11-13 03:29:10|180827.3|180697.3|180806|180676|180827.3|180697.3|180792.1|180662.1|5
1731468560000|2024-11-13 03:29:20|180810|180680|180820.4|180690.4|180820.4|180690.4|180809.5|180679.5|6
1731468570000|2024-11-13 03:29:30|180836.7|180706.7|180831|180701|180836.7|180706.7|180828.4|180698.4|5
1731468580000|2024-11-13 03:29:40|180825.7|180695.7|180823.6|180693.6|180825.7|180695.7|180823.6|180693.6|2
1731468590000|2024-11-13 03:29:50|180825.3|180695.3|180824|180694|180834.8|180704.8|180822.8|180692.8|7
1731468600000|2024-11-13 03:30:00|180825.7|180695.7|180822|180692|180825.7|180695.7|180820.3|180690.3|3
1731468610000|2024-11-13 03:30:10|180823.7|180693.7|180820.4|180690.4|180826.7|180696.7|180820.4|180690.4|6
1731468620000|2024-11-13 03:30:20|180813.1|180683.1|180802.9|180672.9|180813.1|180683.1|180802.9|180672.9|3
1731468630000|2024-11-13 03:30:30|180805.9|180675.9|180826.6|180696.6|180826.6|180696.6|180805.9|180675.9|7
1731468640000|2024-11-13 03:30:40|180821.9|180691.9|180805.1|180675.1|180824.9|180694.9|180805.1|180675.1|3
1731468650000|2024-11-13 03:30:50|180812.3|180682.3|180820.4|180690.4|180820.4|180690.4|180812.3|180682.3|3
1731468660000|2024-11-13 03:31:00|180813.4|180683.4|180831.6|180701.6|180831.6|180701.6|180813.4|180683.4|5
1731468670000|2024-11-13 03:31:10|180826.3|180696.3|180824.3|180694.3|180826.3|180696.3|180824.3|180694.3|2
1731468680000|2024-11-13 03:31:20|180825.9|180695.9|180830.6|180700.6|180830.6|180700.6|180825.9|180695.9|2
1731468690000|2024-11-13 03:31:30|180840.5|180710.5|180839.5|180709.5|180840.5|180710.5|180837.8|180707.8|3
1731468700000|2024-11-13 03:31:40|180834.5|180704.5|180830.8|180700.8|180834.5|180704.5|180830.8|180700.8|3
1731468710000|2024-11-13 03:31:50|180826.1|180696.1|180825.8|180695.8|180826.1|180696.1|180822.4|180692.4|4
1731468720000|2024-11-13 03:32:00|180828.8|180698.8|180828.8|180698.8|180828.8|180698.8|180828.8|180698.8|1
1731468730000|2024-11-13 03:32:10|180825.4|180695.4|180825.4|180695.4|180825.4|180695.4|180825.4|180695.4|1
1731468740000|2024-11-13 03:32:20|180827.2|180697.2|180832.2|180702.2|180832.2|180702.2|180827.2|180697.2|2
1731468750000|2024-11-13 03:32:30|180834|180704|180834|180704|180834|180704|180834|180704|1
1731468770000|2024-11-13 03:32:50|180922.3|180613.3|180922.3|180613.3|180922.3|180613.3|180922.3|180613.3|1
1731468780000|2024-11-13 03:33:00|180832|180702|180832|180702|180832|180702|180832|180702|1
1731468790000|2024-11-13 03:33:10|180834.2|180704.2|180839.2|180709.2|180839.2|180709.2|180834.2|180704.2|2
1731468810000|2024-11-13 03:33:30|180836.8|180706.8|180835.1|180705.1|180836.8|180706.8|180835.1|180705.1|2
1731468830000|2024-11-13 03:33:50|180832.1|180702.1|180823.7|180693.7|180832.1|180702.1|180823.7|180693.7|3
1731468840000|2024-11-13 03:34:00|180825.4|180695.4|180825.4|180695.4|180825.4|180695.4|180825.4|180695.4|1
1731468860000|2024-11-13 03:34:20|180823.5|180693.5|180825.4|180695.4|180825.4|180695.4|180823.5|180693.5|2
1731468880000|2024-11-13 03:34:40|180823.4|180693.4|180826.8|180696.8|180826.8|180696.8|180823.4|180693.4|3
1731468890000|2024-11-13 03:34:50|180828.6|180698.6|180834.9|180704.9|180834.9|180704.9|180828.6|180698.6|4
1731468900000|2024-11-13 03:35:00|180833.2|180703.2|180833.2|180703.2|180833.2|180703.2|180833.2|180703.2|1
1731468930000|2024-11-13 03:35:30|180831.6|180701.6|180828.6|180698.6|180831.6|180701.6|180828.6|180698.6|2
1731468940000|2024-11-13 03:35:40|180828.5|180698.5|180828.5|180698.5|180828.5|180698.5|180828.5|180698.5|1
1731468950000|2024-11-13 03:35:50|180828.3|180698.3|180828.3|180698.3|180828.3|180698.3|180828.3|180698.3|1
1731468960000|2024-11-13 03:36:00|180829.9|180699.9|180830.2|180700.2|180830.2|180700.2|180828.5|180698.5|3
1731468970000|2024-11-13 03:36:10|180834.9|180704.9|180836.9|180706.9|180836.9|180706.9|180834.9|180704.9|2
1731469000000|2024-11-13 03:36:40|180923.7|180619.2|180923.7|180619.2|180923.7|180619.2|180923.7|180619.2|1
1731469010000|2024-11-13 03:36:50|180918.5|180614|180833.4|180703.4|180918.5|180703.4|180833.4|180614|2
1731469020000|2024-11-13 03:37:00|180828.4|180698.4|180828.4|180698.4|180828.4|180698.4|180828.4|180698.4|1
1731469030000|2024-11-13 03:37:10|180826.7|180696.7|180826.7|180696.7|180826.7|180696.7|180826.7|180696.7|1
1731469050000|2024-11-13 03:37:30|180829|180699|180837.3|180707.3|180837.3|180707.3|180829|180699|2
1731469060000|2024-11-13 03:37:40|180835.2|180705.2|180830.6|180700.6|180835.2|180705.2|180830.6|180700.6|2
1731469090000|2024-11-13 03:38:10|180832.2|180702.2|180832.2|180702.2|180832.2|180702.2|180832.2|180702.2|1
1731469140000|2024-11-13 03:39:00|180913.8|180609.3|180913.8|180609.3|180913.8|180609.3|180913.8|180609.3|1
1731469160000|2024-11-13 03:39:20|180914.1|180609.5|180914.1|180609.5|180914.1|180609.5|180914.1|180609.5|1
1731469170000|2024-11-13 03:39:30|180830.6|180700.6|180837.4|180707.4|180837.4|180707.4|180830.6|180700.6|4
1731469180000|2024-11-13 03:39:40|180835.4|180705.4|180835.4|180705.4|180835.4|180705.4|180835.4|180705.4|1
1731469200000|2024-11-13 03:40:00|180832.8|180702.8|180816.8|180686.8|180832.8|180702.8|180816.8|180686.8|3
1731469210000|2024-11-13 03:40:10|180818.6|180688.6|180823.6|180693.6|180823.6|180693.6|180818.6|180688.6|2
1731469220000|2024-11-13 03:40:20|180825.2|180695.2|180825.2|180695.2|180825.2|180695.2|180825.2|180695.2|1
1731469260000|2024-11-13 03:41:00|180910.9|180606.4|180910.9|180606.4|180910.9|180606.4|180910.9|180606.4|1
1731469280000|2024-11-13 03:41:20|180826.9|180696.9|180836.7|180706.7|180836.7|180706.7|180826.9|180696.9|2
1731469310000|2024-11-13 03:41:50|180835.8|180705.8|180835.8|180705.8|180835.8|180705.8|180835.8|180705.8|1
1731469320000|2024-11-13 03:42:00|180923.5|180619|180923.5|180619|180923.5|180619|180923.5|180619|1
1731469340000|2024-11-13 03:42:20|180920.6|180616.1|180829.2|180699.2|180920.6|180699.2|180829.2|180616.1|2
1731469370000|2024-11-13 03:42:50|180830.8|180700.8|180839.3|180709.3|180839.3|180709.3|180830.8|180700.8|3
1731469410000|2024-11-13 03:43:30|180933.4|180624.3|180963.7|180833.7|180964.4|180834.4|180847|180624.3|5
1731469420000|2024-11-13 03:43:40|180951.2|180821.2|180990|180781.1|180990.7|180842.6|180951.2|180780.4|18
1731469430000|2024-11-13 03:43:50|180970.9|180840.9|180956.9|180826.9|180990|180840.9|180955.6|180781.1|9
1731469440000|2024-11-13 03:44:00|180970.9|180840.9|180971.3|180841.3|180981.5|180851.5|180962.7|180832.7|14
1731469450000|2024-11-13 03:44:10|180975.7|180845.7|180979.4|180849.4|180979.4|180849.4|180975.7|180845.7|4
1731469460000|2024-11-13 03:44:20|180981.7|180851.7|180973.2|180843.2|180987.5|180857.5|180962.6|180832.6|9
1731469470000|2024-11-13 03:44:30|180978.3|180848.3|181002.7|180872.7|181005.1|180875.1|180978.3|180848.3|10
1731469480000|2024-11-13 03:44:40|181008|180878|181002.7|180872.7|181008|180878|181002.7|180872.7|2
1731469490000|2024-11-13 03:44:50|181006|180876|180994.4|180864.4|181006|180876|180978.6|180848.6|14
1731469500000|2024-11-13 03:45:00|180994.3|180864.3|180998|180868|181001|180871|180978.4|180848.4|23
1731469510000|2024-11-13 03:45:10|180995.6|180865.6|180998.7|180868.7|180999.6|180869.6|180974.1|180844.1|24
1731469520000|2024-11-13 03:45:20|180994.1|180864.1|180995.9|180865.9|180997.1|180867.1|180973.8|180843.8|20
1731469530000|2024-11-13 03:45:30|180995.5|180865.5|180987.6|180857.6|181018.3|180865.5|180972.9|180810.6|24
1731469540000|2024-11-13 03:45:40|180994.6|180864.6|180960.9|180830.9|180996|180866|180960.9|180830.9|19
1731469550000|2024-11-13 03:45:50|180965.9|180835.9|180969.9|180839.9|180985.4|180844.5|180950.1|180777.3|26
1731469560000|2024-11-13 03:46:00|180960.9|180830.9|180978.1|180776.9|180988.6|180847.7|180946.9|180776.9|26
1731469570000|2024-11-13 03:46:10|180967.1|180837.1|180964.6|180834.6|180992.7|180846.8|180949.4|180792.7|21
1731469580000|2024-11-13 03:46:20|180967.3|180837.3|180956.1|180826.1|180987.6|180843|180944.6|180763.3|33
1731469590000|2024-11-13 03:46:30|180983.2|180768.8|180980.8|180766.4|180983.2|180768.8|180980.8|180766.4|2
1731469600000|2024-11-13 03:46:40|180983.7|180769.3|180970.6|180840.6|180989.5|180845.3|180956.2|180769.3|29
1731469610000|2024-11-13 03:46:50|180969|180839|180962|180832|180987.5|180839.8|180950.2|180765.2|10
1731469620000|2024-11-13 03:47:00|180985.1|180777.4|180964.3|180834.3|180985.1|180847.6|180946.5|180768.1|29
1731469630000|2024-11-13 03:47:10|180978|180848|180991.4|180861.4|180991.4|180861.4|180970.1|180840.1|16
1731469640000|2024-11-13 03:47:20|180989.5|180859.5|180984.9|180854.9|181003.7|180873.7|180984.9|180854.9|12
1731469650000|2024-11-13 03:47:30|180988.9|180858.9|180983.3|180853.3|180995.9|180865.9|180975.6|180845.6|15
1731469660000|2024-11-13 03:47:40|180985.1|180855.1|180975.4|180845.4|180993.4|180863.4|180975.4|180845.4|18
1731469670000|2024-11-13 03:47:50|180978.6|180848.6|180975.9|180845.9|180984|180854|180964.3|180834.3|19
1731469680000|2024-11-13 03:48:00|180977.5|180847.5|180991.6|180861.6|180994.5|180864.5|180977.5|180847.5|15
1731469690000|2024-11-13 03:48:10|180993.3|180863.3|180974.3|180844.3|180995.3|180865.3|180969.3|180839.3|12
1731469700000|2024-11-13 03:48:20|180967.9|180837.9|180970.1|180840.1|180974.6|180844.6|180966.9|180836.9|6
1731469710000|2024-11-13 03:48:30|180987.3|180857.3|180990.4|180860.4|180990.4|180860.4|180985.4|180855.4|3
1731469720000|2024-11-13 03:48:40|180989.7|180859.7|180989.7|180859.7|180989.7|180859.7|180989.7|180859.7|1
1731469730000|2024-11-13 03:48:50|180980.4|180850.4|180985.3|180855.3|180985.3|180855.3|180969.7|180839.7|6
1731469740000|2024-11-13 03:49:00|180991.9|180861.9|180984.4|180854.4|180991.9|180861.9|180979.7|180849.7|7
1731469750000|2024-11-13 03:49:10|180983.9|180853.9|180976.4|180846.4|180984.4|180854.4|180971.4|180841.4|5
1731469760000|2024-11-13 03:49:20|180978.1|180848.1|180960.4|180830.4|180978.1|180848.1|180960.4|180830.4|5
1731469770000|2024-11-13 03:49:30|180964.4|180834.4|180976|180846|180980|180850|180952.2|180822.2|16
1731469780000|2024-11-13 03:49:40|180974.5|180844.5|181060.7|180819.8|181068.6|180907.4|180968.5|180819.8|15
1731469790000|2024-11-13 03:49:50|181034.3|180904.3|181034.9|180904.9|181065.9|180906.1|181034.3|180857.8|9
1731469800000|2024-11-13 03:50:00|181046.3|180916.3|181040.3|180910.3|181065.8|180928|181033.4|180860.5|19
1731469810000|2024-11-13 03:50:10|181035.7|180905.7|181050.8|180920.8|181068|180938|181035.7|180905.7|15
1731469820000|2024-11-13 03:50:20|181058.5|180928.5|181055.2|180925.2|181063.8|180933.8|181049.8|180919.8|7
1731469830000|2024-11-13 03:50:30|181056.9|180926.9|181055.7|180925.7|181068.7|180938.7|181048|180918|13
1731469840000|2024-11-13 03:50:40|181049.4|180919.4|181069.1|180939.1|181071.2|180941.2|181049.4|180919.4|17
1731469850000|2024-11-13 03:50:50|181067.3|180937.3|181067.3|180937.3|181067.3|180937.3|181067.3|180937.3|1
1731469860000|2024-11-13 03:51:00|181069.3|180939.3|181068.1|180938.1|181075.6|180945.6|181064.4|180934.4|18
1731469870000|2024-11-13 03:51:10|181071.3|180941.3|181052.7|180922.7|181071.3|180941.3|181046.6|180916.6|11
1731469880000|2024-11-13 03:51:20|181054.5|180924.5|181064.3|180934.3|181064.3|180934.3|181054.5|180924.5|2
1731469890000|2024-11-13 03:51:30|181063.3|180933.3|181055.6|180925.6|181063.3|180933.3|181046|180916|8
1731469900000|2024-11-13 03:51:40|181034.3|180904.3|181056.7|180926.7|181056.7|180926.7|181027.6|180897.6|17
1731469910000|2024-11-13 03:51:50|181054.4|180924.4|181045.1|180915.1|181063.3|180933.3|181040.9|180910.9|16
1731469920000|2024-11-13 03:52:00|181035.8|180905.8|181044.8|180914.8|181049.4|180919.4|181035.8|180905.8|12
1731469930000|2024-11-13 03:52:10|181047.8|180917.8|181038.3|180908.3|181062.6|180932.6|181029.7|180899.7|17
1731469940000|2024-11-13 03:52:20|181031.3|180901.3|181030.5|180900.5|181060.4|180911.2|181025.1|180858.9|9
1731469950000|2024-11-13 03:52:30|181063.2|180861|181063.4|180933.4|181063.8|180933.8|181042.6|180861|13
1731469960000|2024-11-13 03:52:40|181052.1|180922.1|181046.6|180916.6|181054.1|180924.1|181024.9|180894.9|14
1731469970000|2024-11-13 03:52:50|181054.6|180924.6|181062.1|180932.1|181067.7|180937.7|181044.2|180914.2|23
1731469980000|2024-11-13 03:53:00|181061.4|180931.4|181058.5|180928.5|181067.7|180937.7|181047.8|180917.8|12
1731469990000|2024-11-13 03:53:10|181060.2|180930.2|181046.5|180916.5|181065.5|180935.5|181036.3|180906.3|10
1731470000000|2024-11-13 03:53:20|181044.5|180914.5|181033.9|180903.9|181071.4|180915.3|181030.1|180856|15
1731470010000|2024-11-13 03:53:30|181045.3|180915.3|181032.6|180902.6|181066.3|180915.3|181025.4|180856.7|22
1731470020000|2024-11-13 03:53:40|181034.3|180904.3|181062.5|180861.9|181066.2|180914.3|181031.9|180849.3|18
1731470030000|2024-11-13 03:53:50|181029.2|180849.3|181049.6|180919.6|181065.1|180935.1|181027.9|180849.3|10
1731470040000|2024-11-13 03:54:00|181045.9|180915.9|181056|180926|181070.3|180940.3|181031.3|180854.6|16
1731470050000|2024-11-13 03:54:10|181049.4|180919.4|181043.9|180913.9|181069.5|180919.4|181038.9|180861|13
1731470060000|2024-11-13 03:54:20|181037|180907|181047|180917|181047.3|180917.3|181036.3|180906.3|5
1731470070000|2024-11-13 03:54:30|181055.3|180925.3|181057.8|180927.8|181070.5|180940.5|181055.3|180925.3|11
1731470080000|2024-11-13 03:54:40|181045.9|180915.9|181045.9|180915.9|181045.9|180915.9|181045.9|180915.9|1
1731470090000|2024-11-13 03:54:50|181037.3|180907.3|181054.5|180924.5|181070.1|180940.1|181037.3|180907.3|18
1731470100000|2024-11-13 03:55:00|181057|180927|181065.8|180935.8|181068.5|180938.5|181050.7|180920.7|16
1731470110000|2024-11-13 03:55:10|181069.8|180939.8|181073.5|180943.5|181081.9|180951.9|181066.8|180936.8|6
1731470120000|2024-11-13 03:55:20|181057.5|180927.5|181077.9|180947.9|181077.9|180947.9|181057.5|180927.5|10
1731470130000|2024-11-13 03:55:30|181076.6|180946.6|181068.5|180938.5|181076.6|180946.6|181068.5|180938.5|3
1731470140000|2024-11-13 03:55:40|181067.4|180937.4|181067.4|180937.4|181067.4|180937.4|181067.4|180937.4|1
1731470150000|2024-11-13 03:55:50|181068.9|180938.9|181069|180939|181069|180939|181068.9|180938.9|2
1731470160000|2024-11-13 03:56:00|181056|180926|181022.8|180892.8|181060.8|180926|181022.8|180850.8|13
1731470170000|2024-11-13 03:56:10|181036.5|180906.5|181055|180852.4|181057.7|180906.5|181036.5|180850.7|4
1731470180000|2024-11-13 03:56:20|181045|180915|181046.5|180916.5|181060.5|180930.5|181045|180915|9
1731470190000|2024-11-13 03:56:30|181042.5|180912.5|181045.6|180915.6|181045.6|180915.6|181030.5|180900.5|7
1731470200000|2024-11-13 03:56:40|181045.5|180915.5|181033|180903|181070.2|180917|181029.6|180856.3|14
1731470210000|2024-11-13 03:56:50|181043|180913|181057.3|180927.3|181057.3|180927.3|181035.6|180905.6|5
1731470220000|2024-11-13 03:57:00|181057.2|180927.2|181063.4|180933.4|181066.7|180936.7|181057.2|180927.2|8
1731470230000|2024-11-13 03:57:10|181064.5|180934.5|181078.1|180948.1|181078.1|180948.1|181063.6|180933.6|7
1731470240000|2024-11-13 03:57:20|181077.6|180947.6|181074.5|180944.5|181077.6|180947.6|181074.5|180944.5|3
1731470250000|2024-11-13 03:57:30|181075.4|180945.4|181075.4|180945.4|181075.4|180945.4|181075.4|180945.4|1
1731470260000|2024-11-13 03:57:40|181059.4|180929.4|181051.5|180921.5|181059.4|180929.4|181032.4|180902.4|8
1731470270000|2024-11-13 03:57:50|181048.8|180918.8|181041.6|180911.6|181048.8|180918.8|181031.5|180901.5|5
1731470280000|2024-11-13 03:58:00|181044.5|180914.5|181059.5|180929.5|181059.5|180929.5|181044.5|180914.5|4
1731470290000|2024-11-13 03:58:10|181084.5|180954.5|181082.5|180952.5|181084.5|180954.5|181079.5|180949.5|4
1731470300000|2024-11-13 03:58:20|181082.4|180952.4|181083.7|180953.7|181083.7|180953.7|181075.1|180945.1|6
1731470310000|2024-11-13 03:58:30|181082|180952|181082.6|180952.6|181082.6|180952.6|181082|180952|2
1731470320000|2024-11-13 03:58:40|181078.3|180948.3|181084.2|180954.2|181084.2|180954.2|181078.3|180948.3|4
1731470330000|2024-11-13 03:58:50|181084|180954|181084|180954|181084|180954|181084|180954|1
1731470350000|2024-11-13 03:59:10|181179.8|180852.2|181084.5|180954.5|181181.2|180954.5|181084.5|180852.2|3
1731470360000|2024-11-13 03:59:20|181084.7|180954.7|181084.7|180954.7|181084.7|180954.7|181081.3|180951.3|3
1731470370000|2024-11-13 03:59:30|181084.4|180954.4|181084.4|180954.4|181084.4|180954.4|181084.4|180954.4|1
1731470380000|2024-11-13 03:59:40|181086.3|180956.3|181145|181015|181161.7|181015.6|181086.3|180956.3|8
1731470390000|2024-11-13 03:59:50|181145.6|181015.6|181136|181006|181145.6|181015.6|181136|181006|2
1731470400000|2024-11-13 04:00:00|181146.3|181016.3|181142.7|181012.7|181165.2|181028|181124.6|180962.6|21
1731470410000|2024-11-13 04:00:10|181152.2|181022.2|181148.7|181018.7|181152.2|181022.2|181125.5|180995.5|10
1731470420000|2024-11-13 04:00:20|181145.7|181015.7|181154.3|181024.3|181155.1|181025.1|181145.7|181015.7|12
1731470430000|2024-11-13 04:00:30|181147.6|181017.6|181254.8|181009.6|181254.8|181064.9|181141.3|180992.7|17
1731470440000|2024-11-13 04:00:40|181266.8|181055.2|181237.7|181005.1|181271.6|181088.9|181215|181000|35
1731470450000|2024-11-13 04:00:50|181219.1|181089.1|181248.4|181035.8|181257.8|181093.6|181213.8|181008.1|33
1731470460000|2024-11-13 04:01:00|181257.2|181023.8|181240|181004.3|181262.4|181090.1|181214.9|181001.9|22
1731470470000|2024-11-13 04:01:10|181231.3|181005|181207.7|180959.4|181231.3|181060.4|181177.1|180957.7|8
1731470480000|2024-11-13 04:01:20|181208.2|180958.8|181208.2|180958.8|181208.2|180958.8|181208.2|180958.8|1
1731470490000|2024-11-13 04:01:30|181191.5|180961.8|181180.2|181050.2|181199|181050.2|181156.1|180961.8|16
1731470500000|2024-11-13 04:01:40|181182.7|181052.7|181228.9|181007.9|181236.7|181073.4|181177.7|181006.4|12
1731470510000|2024-11-13 04:01:50|181205.4|181075.4|181235.9|181012.8|181236.5|181086.6|181205.4|181009|15
1731470520000|2024-11-13 04:02:00|181235.3|181012.3|181234.9|181007.6|181235.3|181083.2|181211.1|181007.6|7
1731470530000|2024-11-13 04:02:10|181235.4|181009.9|181207.7|181077.7|181235.4|181078.3|181207.7|181009.9|4
1731470540000|2024-11-13 04:02:20|181208.1|181078.1|181228.8|181020|181238.7|181090.8|181199.2|181020|19
1731470550000|2024-11-13 04:02:30|181215.8|181085.8|181222|181092|181222|181092|181202.1|181072.1|35
1731470560000|2024-11-13 04:02:40|181222.6|181092.6|181228.9|181011.9|181242.1|181092.6|181211.5|181011.9|9
1731470570000|2024-11-13 04:02:50|181211.1|181081.1|181222.1|181092.1|181226.7|181096.7|181211.1|181081.1|7
1731470580000|2024-11-13 04:03:00|181227.3|181097.3|181216.6|181086.6|181227.5|181097.5|181215.1|181085.1|19
1731470590000|2024-11-13 04:03:10|181222.3|181092.3|181226.9|181096.9|181231.9|181101.9|181221.2|181091.2|13
1731470600000|2024-11-13 04:03:20|181215.1|181085.1|181226.5|181096.5|181226.5|181096.5|181215.1|181085.1|11
1731470610000|2024-11-13 04:03:30|181229.8|181099.8|181234.6|181104.6|181234.6|181104.6|181229.8|181099.8|2
1731470620000|2024-11-13 04:03:40|181236.8|181106.8|181233.7|181103.7|181241.1|181111.1|181231.4|181101.4|12
1731470630000|2024-11-13 04:03:50|181237.4|181107.4|181230.4|181100.4|181241.4|181111.4|181230.4|181100.4|8
1731470640000|2024-11-13 04:04:00|181229.2|181099.2|181225.7|181095.7|181229.5|181099.5|181220.5|181090.5|6
1731470650000|2024-11-13 04:04:10|181226.9|181096.9|181227.5|181097.5|181227.5|181097.5|181222.9|181092.9|3
1731470670000|2024-11-13 04:04:30|181228.4|181098.4|181230|181100|181235.7|181105.7|181228.4|181098.4|5
1731470680000|2024-11-13 04:04:40|181230.4|181100.4|181230.4|181100.4|181230.4|181100.4|181230.4|181100.4|1
1731470690000|2024-11-13 04:04:50|181240.2|181110.2|181229.1|181099.1|181242.2|181112.2|181221.8|181091.8|7
1731470700000|2024-11-13 04:05:00|181230.9|181100.9|181206|181076|181238|181108|181206|181076|8
1731470710000|2024-11-13 04:05:10|181209.5|181079.5|181221.4|181009.2|181221.4|181079.5|181187|181009.2|4
1731470720000|2024-11-13 04:05:20|181219.7|181007.5|181211.5|181081.5|181226.8|181088.6|181197.7|181004|28
1731470730000|2024-11-13 04:05:30|181204|181074|181199.2|181069.2|181204|181074|181199.2|181069.2|3
1731470740000|2024-11-13 04:05:40|181195.2|181065.2|181191.1|181061.1|181222.1|181069.9|181187.3|181017.3|15
1731470750000|2024-11-13 04:05:50|181180.1|181050.1|181199.1|181069.1|181245.3|181076.8|181180.1|181041.6|16
1731470760000|2024-11-13 04:06:00|181192.1|181062.1|181158.4|181028.4|181230.9|181067.6|181151.9|181021.9|26
1731470770000|2024-11-13 04:06:10|181159.9|181029.9|181168.7|181038.7|181171.1|181041.1|181150.4|181020.4|10
1731470780000|2024-11-13 04:06:20|181166.1|181036.1|181184.8|181054.8|181184.8|181054.8|181156.1|181026.1|8
1731470790000|2024-11-13 04:06:30|181196.7|181066.7|181201.1|181071.1|181201.1|181071.1|181184.7|181054.7|11
1731470800000|2024-11-13 04:06:40|181204.8|181074.8|181200.7|181070.7|181204.8|181074.8|181200.7|181070.7|13
1731470810000|2024-11-13 04:06:50|181200.8|181070.8|181202.1|181072.1|181202.1|181072.1|181200.8|181070.8|2
1731470840000|2024-11-13 04:07:20|181204.6|181074.6|181225|181095|181230.4|181100.4|181204.6|181074.6|6
1731470860000|2024-11-13 04:07:40|181221|181091|181215.6|181085.6|181221|181091|181215.6|181085.6|3
1731470870000|2024-11-13 04:07:50|181213.1|181083.1|181213.1|181083.1|181213.1|181083.1|181213.1|181083.1|1
1731470880000|2024-11-13 04:08:00|181213.7|181083.7|181213.7|181083.7|181213.7|181083.7|181213.7|181083.7|1
1731470890000|2024-11-13 04:08:10|181225.5|181095.5|181225.5|181095.5|181225.5|181095.5|181225.5|181095.5|1
1731470900000|2024-11-13 04:08:20|181228.5|181098.5|181223|181093|181228.5|181098.5|181218.4|181088.4|5
1731470920000|2024-11-13 04:08:40|181232.3|181102.3|181235.3|181105.3|181235.3|181105.3|181232.3|181102.3|2
1731470930000|2024-11-13 04:08:50|181242.6|181112.6|181239.8|181109.8|181255.5|181125.5|181236.9|181106.9|33
1731470940000|2024-11-13 04:09:00|181238.4|181108.4|181241.6|181111.6|181246.6|181116.6|181238.4|181108.4|20
1731470950000|2024-11-13 04:09:10|181281.8|181081.7|181243.3|181113.3|181288.4|181119.8|181237.2|181069.2|18
1731470960000|2024-11-13 04:09:20|181244.3|181114.3|181240.7|181110.7|181244.3|181114.3|181228.4|181098.4|9
1731470970000|2024-11-13 04:09:30|181238.4|181108.4|181221.3|181091.3|181238.4|181108.4|181208.9|181078.9|5
1731470980000|2024-11-13 04:09:40|181222.9|181092.9|181230|181100|181230|181100|181222.9|181092.9|4
1731470990000|2024-11-13 04:09:50|181231.6|181101.6|181237.5|181107.5|181241.2|181111.2|181231.6|181101.6|4
1731471000000|2024-11-13 04:10:00|181243.2|181113.2|181241.8|181111.8|181246.4|181116.4|181234.2|181104.2|20
1731471010000|2024-11-13 04:10:10|181245.1|181115.1|181239.4|181109.4|181252.2|181122.2|181238.8|181108.8|11
1731471020000|2024-11-13 04:10:20|181246.5|181116.5|181245.8|181115.8|181254.4|181124.4|181243.1|181113.1|23
1731471030000|2024-11-13 04:10:30|181243.8|181113.8|181252.2|181122.2|181263.3|181133.3|181243.8|181113.8|17
1731471040000|2024-11-13 04:10:40|181251.3|181121.3|181253.2|181123.2|181256.8|181126.8|181250.8|181120.8|11
1731471060000|2024-11-13 04:11:00|181245.5|181115.5|181221.9|181091.9|181250.1|181120.1|181220|181090|12
1731471070000|2024-11-13 04:11:10|181220.2|181090.2|181235.1|181021.7|181235.1|181090.2|181217.9|181021.7|4
1731471080000|2024-11-13 04:11:20|181232.4|181029|181227.3|181022.1|181235|181086.1|181194.4|181018.1|18
1731471090000|2024-11-13 04:11:30|181202.1|181072.1|181241.7|181039.9|181241.7|181072.1|181194.7|181015.5|7
1731471100000|2024-11-13 04:11:40|181217.8|181087.8|181217.5|181087.5|181227|181097|181217.5|181087.5|4
1731471110000|2024-11-13 04:11:50|181227.6|181097.6|181230.2|181100.2|181234.3|181104.3|181227.6|181097.6|3
1731471120000|2024-11-13 04:12:00|181243.1|181113.1|181247.8|181117.8|181247.8|181117.8|181243.1|181113.1|3
1731471130000|2024-11-13 04:12:10|181243.4|181113.4|181237.1|181107.1|181247.8|181117.8|181237.1|181107.1|6
1731471150000|2024-11-13 04:12:30|181235.4|181105.4|181230.9|181100.9|181235.4|181105.4|181215.8|181085.8|5
1731471170000|2024-11-13 04:12:50|181230.8|181100.8|181230.8|181100.8|181230.8|181100.8|181230.8|181100.8|1
1731471180000|2024-11-13 04:13:00|181220.5|181090.5|181225.2|181095.2|181244.4|181095.2|181210.9|181028.7|6
1731471190000|2024-11-13 04:13:10|181223.5|181093.5|181223.5|181093.5|181223.5|181093.5|181223.5|181093.5|1
1731471200000|2024-11-13 04:13:20|181225.2|181095.2|181225.2|181095.2|181225.2|181095.2|181225.2|181095.2|1
1731471210000|2024-11-13 04:13:30|181226.8|181096.8|181226.8|181096.8|181226.8|181096.8|181226.8|181096.8|1
1731471220000|2024-11-13 04:13:40|181226.9|181096.9|181226.9|181096.9|181226.9|181096.9|181226.9|181096.9|1
1731471240000|2024-11-13 04:14:00|181228.5|181098.5|181236.3|181106.3|181241.6|181111.6|181228.5|181098.5|4
1731471260000|2024-11-13 04:14:20|181244.3|181114.3|181244.3|181114.3|181244.3|181114.3|181244.3|181114.3|1
1731471280000|2024-11-13 04:14:40|181246|181116|181246.8|181116.8|181246.8|181116.8|181246|181116|2
1731471290000|2024-11-13 04:14:50|181253.7|181123.7|181250.6|181120.6|181253.7|181123.7|181247.6|181117.6|6
1731471310000|2024-11-13 04:15:10|181248.4|181118.4|181233.5|181103.5|181248.4|181118.4|181224.1|181094.1|6
1731471320000|2024-11-13 04:15:20|181235.3|181105.3|181242.5|181112.5|181242.5|181112.5|181235.3|181105.3|2
1731471330000|2024-11-13 04:15:30|181245.1|181115.1|181244.8|181114.8|181247.8|181117.8|181244.8|181114.8|3
1731471340000|2024-11-13 04:15:40|181243|181113|181242.8|181112.8|181243|181113|181242|181112|3
1731471350000|2024-11-13 04:15:50|181240.1|181110.1|181240.1|181110.1|181240.1|181110.1|181240.1|181110.1|1
1731471360000|2024-11-13 04:16:00|181217.8|181087.8|181234.7|181104.7|181235.4|181105.4|181212.9|181082.9|11
1731471370000|2024-11-13 04:16:10|181236.4|181106.4|181243.2|181011|181246.1|181116.1|181236.4|180996.4|5
1731471380000|2024-11-13 04:16:20|181236.5|181011.6|181245.8|181036.3|181245.8|181036.3|181236.5|181011.6|4
1731471390000|2024-11-13 04:16:30|181247.2|181037.7|181214|181084|181252.8|181090.5|181204.4|181037.7|22
1731471400000|2024-11-13 04:16:40|181212.3|181082.3|181223.7|181093.7|181223.7|181093.7|181212.3|181082.3|9
1731471410000|2024-11-13 04:16:50|181220.8|181090.8|181209.5|181079.5|181220.8|181090.8|181201.3|181071.3|6
1731471420000|2024-11-13 04:17:00|181206.5|181076.5|181227.3|181097.3|181234.7|181104.7|181202.4|181072.4|11
1731471430000|2024-11-13 04:17:10|181227.6|181097.6|181233.5|181032.5|181235.4|181097.6|181201.6|181026.4|7
1731471440000|2024-11-13 04:17:20|181231.4|181030|181229.5|181099.5|181237.1|181099.5|181203.1|181025.7|9
1731471460000|2024-11-13 04:17:40|181227.5|181097.5|181220.8|181090.8|181227.5|181097.5|181220.8|181090.8|2
1731471470000|2024-11-13 04:17:50|181222.6|181092.6|181227|181097|181237|181107|181222.6|181092.6|4
1731471480000|2024-11-13 04:18:00|181228.7|181098.7|181236.1|181106.1|181237.3|181107.3|181228.7|181098.7|4
1731471500000|2024-11-13 04:18:20|181235.8|181105.8|181234.4|181104.4|181235.8|181105.8|181234.4|181104.4|2
1731471510000|2024-11-13 04:18:30|181226.2|181096.2|181204.2|181074.2|181226.2|181096.2|181204.2|181074.2|4
1731471520000|2024-11-13 04:18:40|181233.7|181029.3|181218.6|181088.6|181233.7|181088.6|181209.2|181025.3|12
1731471530000|2024-11-13 04:18:50|181214.6|181084.6|181236.1|181033.6|181236.1|181085.2|181214.6|181033.6|4
1731471540000|2024-11-13 04:19:00|181236||181236||181236||181236||1
1731471560000|2024-11-13 04:19:20|181217|181087|181225.7|181095.7|181225.7|181095.7|181217|181087|3
1731471580000|2024-11-13 04:19:40|181226.5|181096.5|181232.4|181102.4|181232.4|181102.4|181226.5|181096.5|4
1731471610000|2024-11-13 04:20:10|181222.6|181092.6|181222.6|181092.6|181222.6|181092.6|181222.6|181092.6|1
1731471620000|2024-11-13 04:20:20|181239.1|181036.1|181230.6|181021|181239.1|181085.4|181203.1|181015.9|15
1731471630000|2024-11-13 04:20:30|181232.5|181024.4|181222.5|181004.2|181232.5|181026.2|181222.5|181004.2|5
1731471650000|2024-11-13 04:20:50|181201.1|181071.1|181218.3|181003.4|181226.1|181073.1|181196.9|181002.1|13
1731471660000|2024-11-13 04:21:00||181002.1||181002.1||181016.1||181002.1|3
1731471670000|2024-11-13 04:21:10|181197.2|181067.2|181199.2|181069.2|181199.2|181069.2|181197.2|181067.2|2
1731471680000|2024-11-13 04:21:20|181222.3|181018.1|181222.3|181018.1|181222.3|181018.1|181222.3|181018.1|1
1731471700000|2024-11-13 04:21:40|181200.2|181070.2|181203.6|181073.6|181203.6|181073.6|181200.2|181070.2|2
1731471720000|2024-11-13 04:22:00|181193.3|181063.3|181204|181074|181204|181074|181193.3|181063.3|2
1731471730000|2024-11-13 04:22:10|181227.4|181023.8|181207.3|181077.3|181227.4|181077.3|181204.3|181023.8|4
1731471770000|2024-11-13 04:22:50|181229.1|181022.9|181203.4|181073.4|181229.1|181073.4|181203.4|181022.9|2
1731471780000|2024-11-13 04:23:00|181201.4|181071.4|181201.4|181071.4|181201.4|181071.4|181201.4|181071.4|1
1731471800000|2024-11-13 04:23:20|181296.4|180967.8|181224.7|181003.8|181298|181071.9|181201.9|180967.8|4
1731471810000|2024-11-13 04:23:30|181226.4|181005.5|181119.9|180989.9|181226.4|181005.5|181118.6|180957.2|4
1731471820000|2024-11-13 04:23:40|181098.1|180968.1|181089.2|180959.2|181143.8|180973.8|181083.8|180940.1|25
1731471830000|2024-11-13 04:23:50|181123.3|180910|181122.1|180917.6|181123.3|180960.3|181080.6|180908.3|14
1731471840000|2024-11-13 04:24:00|181117.5|180902.8|181133.8|180905.2|181140.8|180958.2|181079.2|180896.4|37
1731471850000|2024-11-13 04:24:10|181126.8|180915.4|181124.2|180923.3|181139.2|180959|181089|180899.1|40
1731471860000|2024-11-13 04:24:20|181085.8|180955.8|181126.5|180906.6|181137.4|180955.8|181081.7|180905.3|25
1731471870000|2024-11-13 04:24:30|181131.8|180918.4|181127.6|180920.2|181137.9|180960|181082.3|180910.9|23
1731471880000|2024-11-13 04:24:40|181130.3|180925.9|181090.2|180887.6|181137.1|180929.7|181045.9|180887.6|32
1731471890000|2024-11-13 04:24:50|181048.7|180918.7|181046.2|180916.2|181101.7|180927.4|181037.9|180884.2|12
1731471900000|2024-11-13 04:25:00|181038.5|180908.5|181038.2|180908.2|181086.8|180909.5|181038.2|180874.2|6
1731471910000|2024-11-13 04:25:10|181072|180849.1|181060|180813.9|181072|180849.1|181051.1|180813.9|4
1731471920000|2024-11-13 04:25:20|181066.7|180814.9|181062.6|180819.1|181076.7|180832.7|181048.1|180798.4|40
1731471930000|2024-11-13 04:25:30|181062.8|180817.5|181072.2|180809|181080.4|180835.2|181046.7|180797.6|40
1731471940000|2024-11-13 04:25:40|181064.9|180818.3|181078.6|180815.2|181091.1|180836.6|181047.9|180801.9|40
1731471950000|2024-11-13 04:25:50|181074|180814.7|181062.8|180820.1|181094.9|180840.8|181050.3|180806.2|40
1731471960000|2024-11-13 04:26:00|181063.8|180818.9|181056.1|180829.9|181072.9|180835.6|181049|180814.3|39
1731471970000|2024-11-13 04:26:10|181054.4|180818.3|181052.1|180820.6|181071|180877.5|181007.5|180814.9|39
1731471980000|2024-11-13 04:26:20|181070.2|180819.4|181056|180835.1|181073.1|180839.7|181052.2|180815.7|38
1731471990000|2024-11-13 04:26:30|181058.9|180835.7|181007.2|180877.2|181074.5|180882.2|181007.2|180818.8|37
1731472000000|2024-11-13 04:26:40|181012.2|180882.2|181055.7|180821.4|181065.8|180882.2|181012.2|180817.1|37
1731472010000|2024-11-13 04:26:50|181051.1|180821.1|181048.8|180817|181059.4|180876.9|181006.9|180813.5|36
1731472020000|2024-11-13 04:27:00|181052.5|180816.9|181043.7|180829.9|181065.5|180832.1|181043|180814.2|19
1731472040000|2024-11-13 04:27:20|181037|180813.9|181003.5|180873.5|181043.6|180878|180995.9|180813.9|20
1731472050000|2024-11-13 04:27:30|181001.8|180871.8|181008.6|180878.6|181013.6|180883.6|181001.8|180871.8|15
1731472060000|2024-11-13 04:27:40|181049.7|180836.8|181005.6|180875.6|181049.7|180878.7|180999.4|180835.4|12
1731472070000|2024-11-13 04:27:50|180998.3|180868.3|180997.2|180867.2|181040.9|180873.9|180997.2|180826.3|9
1731472080000|2024-11-13 04:28:00|180997.5|180867.5|181000.3|180870.3|181010.3|180880.3|180997.5|180867.5|19
1731472090000|2024-11-13 04:28:10|180999.9|180869.9|181003.6|180873.6|181043.4|180873.9|180997.2|180820.8|9
1731472100000|2024-11-13 04:28:20|181040.1|180839.3|181004.4|180874.4|181040.1|180886.1|181004.4|180839.3|5
1731472110000|2024-11-13 04:28:30|181015.7|180885.7|181012.3|180882.3|181054|180885.7|181001.7|180848.1|20
1731472120000|2024-11-13 04:28:40|181009.8|180879.8|181009.2|180879.2|181014.5|180884.5|181007.4|180877.4|6
1731472130000|2024-11-13 04:28:50|181011.3|180881.3|181007.6|180877.6|181048|180886.3|181004|180838.5|20
1731472140000|2024-11-13 04:29:00|181004.1|180874.1|181012.6|180882.6|181013.1|180883.1|181004.1|180874.1|13
1731472150000|2024-11-13 04:29:10|181020.2|180890.2|181010.1|180880.1|181020.2|180890.2|181009.5|180879.5|8
1731472160000|2024-11-13 04:29:20|181014.4|180884.4|181011.4|180881.4|181014.4|180884.4|181008.7|180878.7|6
1731472170000|2024-11-13 04:29:30|181008.7|180878.7|181008.7|180878.7|181008.7|180878.7|181008.7|180878.7|1
1731472180000|2024-11-13 04:29:40|181005.9|180875.9|181005.9|180875.9|181005.9|180875.9|181005.9|180875.9|1
1731472200000|2024-11-13 04:30:00|181000.9|180870.9|180969.7|180839.7|181008.7|180870.9|180961.3|180807.4|21
1731472210000|2024-11-13 04:30:10|180975.6|180845.6|180960.7|180830.7|181018|180848.2|180960.7|180804.9|8
1731472220000|2024-11-13 04:30:20|180952.6|180822.6|180960|180830|180960|180830|180952.6|180822.6|2
1731472230000|2024-11-13 04:30:30|180951.5|180821.5|180920.1|180790.1|180964|180821.5|180906.5|180754.4|21
1731472240000|2024-11-13 04:30:40|180957.7|180753.7|180961.2|180758|180965.1|180793.3|180923|180736.8|21
1731472250000|2024-11-13 04:30:50|180967.9|180750|180916.3|180786.3|180967.9|180786.3|180916.3|180744|11
1731472260000|2024-11-13 04:31:00|180950.9|180744.3|180920.4|180790.4|180969.1|180801.6|180920.4|180744.1|16
1731472270000|2024-11-13 04:31:10|180922|180792|180924.5|180794.5|180968.6|180800.2|180915.2|180745.5|20
1731472280000|2024-11-13 04:31:20|180956.8|180754.2|180920.6|180790.6|180965.7|180797.5|180920.6|180754.2|10
1731472290000|2024-11-13 04:31:30|180919.7|180789.7|180920.4|180790.4|180958.8|180796.8|180909.6|180752|19
1731472300000|2024-11-13 04:31:40|180915.4|180785.4|180917|180787|180923.4|180793.4|180910|180780|9
1731472310000|2024-11-13 04:31:50|180917.7|180787.7|180915.8|180785.8|180929.2|180799.2|180911.3|180781.3|11
1731472320000|2024-11-13 04:32:00|180917.2|180787.2|180912.2|180782.2|180922.7|180792.7|180912.2|180782.2|8
1731472330000|2024-11-13 04:32:10|180913.3|180783.3|180915|180785|180915|180785|180913.3|180783.3|2
1731472340000|2024-11-13 04:32:20|180916.7|180786.7|180919.2|180789.2|180925.4|180795.4|180910.8|180780.8|20
1731472350000|2024-11-13 04:32:30|180911.2|180781.2|180913.8|180783.8|180916.5|180786.5|180911.2|180781.2|3
1731472360000|2024-11-13 04:32:40|180918.2|180788.2|180918.2|180788.2|180918.2|180788.2|180918.2|180788.2|1
1731472370000|2024-11-13 04:32:50|180915.5|180785.5|180916.6|180786.6|180916.6|180786.6|180908.9|180778.9|5
1731472380000|2024-11-13 04:33:00|180916.8|180786.8|180917.3|180787.3|180917.5|180787.5|180914.4|180784.4|7
1731472390000|2024-11-13 04:33:10|180918.4|180788.4|180925.4|180795.4|180927.4|180797.4|180918.4|180788.4|9
1731472400000|2024-11-13 04:33:20|180917.7|180787.7|180918.8|180788.8|180921|180791|180908.9|180778.9|6
1731472410000|2024-11-13 04:33:30|180919|180789|180928.8|180798.8|180928.8|180798.8|180918.4|180788.4|4
1731472420000|2024-11-13 04:33:40|180930.1|180800.1|180925.9|180795.9|180930.1|180800.1|180925.9|180795.9|2
1731472430000|2024-11-13 04:33:50|180933.6|180803.6|180926.7|180796.7|180933.6|180803.6|180926.7|180796.7|4
1731472440000|2024-11-13 04:34:00|180931.7|180801.7|180924.1|180794.1|180931.7|180801.7|180924.1|180794.1|3
1731472460000|2024-11-13 04:34:20|180930.8|180800.8|180926.6|180796.6|180946|180816|180926.6|180796.6|4
1731472470000|2024-11-13 04:34:30|180935.2|180805.2|180929.7|180799.7|180935.2|180805.2|180925.7|180795.7|6
1731472480000|2024-11-13 04:34:40|180925.3|180795.3|180931.2|180801.2|180931.2|180801.2|180920|180790|15
1731472500000|2024-11-13 04:35:00|180933.1|180803.1|180934.9|180804.9|180934.9|180804.9|180929.9|180799.9|5
1731472510000|2024-11-13 04:35:10|180930.3|180800.3|180934.6|180804.6|180934.6|180804.6|180930.3|180800.3|2
1731472520000|2024-11-13 04:35:20|180932.8|180802.8|180973.9|180843.9|180973.9|180843.9|180912.2|180782.2|13
1731472530000|2024-11-13 04:35:30|180995.2|180865.2|181003.9|180873.9|181045.9|180873.9|180982.9|180832.4|19
1731472540000|2024-11-13 04:35:40|181003|180873|181000.6|180870.6|181003|180873|180997.6|180867.6|4
1731472550000|2024-11-13 04:35:50|181003|180873|181008.6|180878.6|181011.5|180881.5|181000.3|180870.3|10
1731472560000|2024-11-13 04:36:00|181007.6|180877.6|181010.2|180880.2|181010.6|180880.6|181006.9|180876.9|5
1731472570000|2024-11-13 04:36:10|181006.2|180876.2|181010.2|180880.2|181010.2|180880.2|181006.2|180876.2|2
1731472590000|2024-11-13 04:36:30|181010.3|180880.3|181002.2|180872.2|181010.3|180880.3|180991.5|180861.5|5
1731472600000|2024-11-13 04:36:40|181007.2|180877.2|181002.2|180872.2|181007.2|180877.2|181002.2|180872.2|2
1731472630000|2024-11-13 04:37:10|181003.9|180873.9|181009.1|180879.1|181009.1|180879.1|181000.9|180870.9|3
1731472640000|2024-11-13 04:37:20|181000.8|180870.8|180995.2|180865.2|181000.8|180870.8|180995.2|180865.2|3
1731472650000|2024-11-13 04:37:30|180996.9|180866.9|180996.9|180866.9|180996.9|180866.9|180996.9|180866.9|1
1731472660000|2024-11-13 04:37:40|180999.2|180869.2|181005.9|180875.9|181005.9|180875.9|180999.2|180869.2|2
1731472670000|2024-11-13 04:37:50|180996.9|180866.9|181000.6|180870.6|181000.6|180870.6|180995|180865|8
1731472680000|2024-11-13 04:38:00|180977.5|180847.5|181002.3|180872.3|181012.7|180882.7|180977.5|180847.5|5
1731472690000|2024-11-13 04:38:10|181005.3|180875.3|181003.6|180873.6|181005.3|180875.3|181003.6|180873.6|2
1731472700000|2024-11-13 04:38:20|181001.9|180871.9|180986.5|180856.5|181001.9|180871.9|180985.8|180855.8|9
1731472710000|2024-11-13 04:38:30|180991.4|180861.4|180987.7|180857.7|180991.4|180861.4|180980.8|180850.8|9
1731472720000|2024-11-13 04:38:40|180983.7|180853.7|180992.9|180862.9|180992.9|180862.9|180983.7|180853.7|3
1731472730000|2024-11-13 04:38:50|180990.8|180860.8|181003.8|180873.8|181003.8|180873.8|180987.2|180857.2|5
1731472760000|2024-11-13 04:39:20|181006.1|180876.1|181006.1|180876.1|181006.1|180876.1|181006.1|180876.1|1
1731472770000|2024-11-13 04:39:30|181110|180780.5|181110|180780.5|181110|180780.5|181110|180780.5|1
1731472780000|2024-11-13 04:39:40|181104.8|180775.3|181010.6|180880.6|181104.8|180892.1|180995|180775.3|5
1731472790000|2024-11-13 04:39:50|181004.3|180874.3|181006.8|180876.8|181006.8|180876.8|181004.3|180874.3|2
1731472800000|2024-11-13 04:40:00|181009.1|180879.1|181012.4|180882.4|181016.3|180886.3|181009.1|180879.1|6
1731472810000|2024-11-13 04:40:10|181009.4|180879.4|181009.4|180879.4|181009.4|180879.4|181009.4|180879.4|1
1731472820000|2024-11-13 04:40:20|181007.6|180877.6|181005.3|180875.3|181007.6|180877.6|181005.3|180875.3|2
1731472830000|2024-11-13 04:40:30|181046.1|180916.1|181046.4|180916.4|181046.4|180916.4|181046.1|180916.1|2
1731472840000|2024-11-13 04:40:40|181049.6|180919.6|181062.3|180932.3|181116|180945.3|181049.6|180896.1|26
1731472850000|2024-11-13 04:40:50|181059.9|180929.9|181063.5|180933.5|181108.9|180939.6|181058.4|180896.6|31
1731472860000|2024-11-13 04:41:00|181105.4|180903|181056.6|180926.6|181105.4|180941.7|181056.6|180903|21
1731472870000|2024-11-13 04:41:10|181063.3|180933.3|181071.8|180941.8|181071.8|180941.8|181063.3|180933.3|11
1731472890000|2024-11-13 04:41:30|181060.5|180930.5|181052|180922|181060.5|180930.5|181042|180912|11
1731472900000|2024-11-13 04:41:40|181051.4|180921.4|181049.2|180919.2|181051.5|180921.5|181045|180915|6
1731472910000|2024-11-13 04:41:50|181048.5|180918.5|181043.9|180913.9|181049.3|180919.3|181039.5|180909.5|10
1731472920000|2024-11-13 04:42:00|181041.4|180911.4|181031.5|180901.5|181041.4|180911.4|181027.2|180897.2|5
1731472930000|2024-11-13 04:42:10|181029.7|180899.7|181023.7|180893.7|181029.7|180899.7|181023.7|180893.7|2
1731472950000|2024-11-13 04:42:30|181032.2|180902.2|181050.5|180920.5|181074.5|180944.5|181032.2|180902.2|12
1731472980000|2024-11-13 04:43:00|181144.9|180815.8|181144.9|180815.8|181144.9|180815.8|181144.9|180815.8|1
1731473000000|2024-11-13 04:43:20|181144.8||181144.8||181144.8||181144.8||1
1731473010000|2024-11-13 04:43:30|181050.5|180920.5|181050.5|180920.5|181050.5|180920.5|181050.5|180920.5|1
1731473040000|2024-11-13 04:44:00|181144.8|180815.9|181144.8|180815.9|181144.8|180815.9|181144.8|180815.9|1
1731473060000|2024-11-13 04:44:20|181150.7|180821.8|181064.9|180934.9|181150.7|180934.9|181064.9|180821.8|2
1731473070000|2024-11-13 04:44:30|181077.6|180947.6|181064.5|180934.5|181079.8|180949.8|181064.5|180934.5|3
1731473090000|2024-11-13 04:44:50|181062.7|180932.7|181062.7|180932.7|181062.7|180932.7|181062.7|180932.7|1
1731473100000|2024-11-13 04:45:00|181159.4|180830.7|181065.6|180935.6|181165.2|180950.2|181065.6|180830.7|8
1731473110000|2024-11-13 04:45:10|181058.6|180928.6|181063.6|180933.6|181063.6|180933.6|181058.6|180928.6|2
1731473120000|2024-11-13 04:45:20|181061.6|180931.6|181063.4|180933.4|181063.4|180933.4|181061.6|180931.6|2
1731473130000|2024-11-13 04:45:30|181061.3|180931.3|181042.7|180912.7|181061.3|180931.3|181041|180911|3
1731473140000|2024-11-13 04:45:40|181047.4|180917.4|181047.4|180917.4|181047.4|180917.4|181047.4|180917.4|1
1731473150000|2024-11-13 04:45:50|181045.7|180915.7|181042|180912|181045.7|180915.7|181042|180912|2
1731473160000|2024-11-13 04:46:00|181044|180914|181044|180914|181044|180914|181044|180914|1
1731473190000|2024-11-13 04:46:30|181141.3|180812.7|181044|180914|181141.3|180914|181044|180812.7|2
1731473200000|2024-11-13 04:46:40|181042.1|180912.1|181009|180879|181042.1|180912.1|180995.3|180865.3|21
1731473210000|2024-11-13 04:46:50|181011.1|180881.1|181007.7|180877.7|181011.1|180881.1|181005.4|180875.4|11
1731473220000|2024-11-13 04:47:00|180997.4|180867.4|180998.8|180868.8|181004.3|180874.3|180997.4|180867.4|7
1731473230000|2024-11-13 04:47:10|180992.2|180862.2|181005.2|180875.2|181008.2|180878.2|180992.2|180862.2|11
1731473240000|2024-11-13 04:47:20|180996.2|180866.2|181006.3|180876.3|181010.3|180880.3|180996.2|180866.2|9
1731473250000|2024-11-13 04:47:30|181010.3|180880.3|181014.4|180884.4|181015.1|180885.1|181006.3|180876.3|15
1731473260000|2024-11-13 04:47:40|181014.3|180884.3|181004.5|180874.5|181016.3|180886.3|181004.5|180874.5|10
1731473270000|2024-11-13 04:47:50|181005.6|180875.6|181012.4|180882.4|181013.7|180883.7|181005.6|180875.6|7
1731473280000|2024-11-13 04:48:00|181006.1|180876.1|181013.4|180883.4|181013.7|180883.7|181006.1|180876.1|3
1731473290000|2024-11-13 04:48:10|181007.8|180877.8|181005|180875|181012.3|180882.3|181005|180875|3
1731473300000|2024-11-13 04:48:20|181006.9|180876.9|181011.4|180881.4|181018.2|180888.2|181006.9|180876.9|5
1731473310000|2024-11-13 04:48:30|181008.4|180878.4|180998.8|180868.8|181008.4|180878.4|180995.3|180865.3|8
1731473320000|2024-11-13 04:48:40|181017.1|180887.1|181007.5|180877.5|181017.1|180887.1|181007.5|180877.5|6
1731473340000|2024-11-13 04:49:00|181010.2|180880.2|181007.7|180877.7|181018.3|180888.3|181007.7|180877.7|3
1731473360000|2024-11-13 04:49:20|181011|180881|181015.5|180885.5|181015.5|180885.5|181011|180881|6
1731473370000|2024-11-13 04:49:30|181013.1|180883.1|181004.5|180874.5|181020.7|180890.7|181004.5|180874.5|14
1731473380000|2024-11-13 04:49:40|181010.5|180880.5|181010.5|180880.5|181010.5|180880.5|181010.5|180880.5|1
1731473390000|2024-11-13 04:49:50|181013|180883|181010.7|180880.7|181016|180886|181010.7|180880.7|4
1731473410000|2024-11-13 04:50:10|181008.6|180878.6|180999.1|180869.1|181008.6|180878.6|180995.1|180865.1|10
1731473420000|2024-11-13 04:50:20|180998.1|180868.1|180999.1|180869.1|180999.1|180869.1|180998.1|180868.1|2
1731473430000|2024-11-13 04:50:30|181001|180871|181013.8|180883.8|181013.8|180883.8|181001|180871|10
1731473440000|2024-11-13 04:50:40|181006.8|180876.8|181023.8|180893.8|181023.8|180893.8|181006.8|180876.8|11
1731473460000|2024-11-13 04:51:00|181021.2|180891.2|181014.1|180884.1|181021.2|180891.2|181010.6|180880.6|6
1731473470000|2024-11-13 04:51:10|181013.7|180883.7|181014.2|180884.2|181014.2|180884.2|181013.7|180883.7|2
1731473480000|2024-11-13 04:51:20|181016.2|180886.2|181016.2|180886.2|181024.2|180894.2|181016.2|180886.2|7
1731473490000|2024-11-13 04:51:30|181014.2|180884.2|181012.8|180882.8|181015.8|180885.8|181012.8|180882.8|3
1731473500000|2024-11-13 04:51:40|181011.1|180881.1|181010.8|180880.8|181011.1|180881.1|181010.8|180880.8|2
1731473510000|2024-11-13 04:51:50|181009.1|180879.1|181032.1|180763|181032.1|180879.1|181008.2|180756.5|13
1731473520000|2024-11-13 04:52:00|181023.5|180804.6|181020.4|180803.8|181029.7|180817.1|181015.7|180803.5|9
1731473530000|2024-11-13 04:52:10|181021.3|180801.4|181031.8|180828.2|181031.8|180859.3|180988.7|180800.1|8
1731473540000|2024-11-13 04:52:20|181032.9|180825.3|180980.4|180850.4|181032.9|180859.5|180980.4|180791.1|15
1731473550000|2024-11-13 04:52:30|180987.2|180857.2|180979|180849|181030.1|180865.3|180978.9|180801.2|20
1731473560000|2024-11-13 04:52:40|181018.3|180816.2|180997.1|180867.1|181023.6|180867.1|180979.4|180810|20
1731473570000|2024-11-13 04:52:50|180987.1|180857.1|181018.8|180802.4|181026.9|180861.8|180980.4|180802.4|19
1731473580000|2024-11-13 04:53:00|181015|180802.5|181018.3|180813.5|181020.9|180813.5|181014.8|180802.5|5
1731473590000|2024-11-13 04:53:10|181023.6|180811|181024.2|180814|181029.4|180854.1|180984.1|180803.8|14
1731473600000|2024-11-13 04:53:20|181034.7|180804.4|181019.5|180818.8|181034.7|180860.9|180981.8|180804.1|12
1731473610000|2024-11-13 04:53:30|181020.7|180807.1|180983.5|180853.5|181030.3|180858.1|180981.9|180803.3|20
1731473620000|2024-11-13 04:53:40|180986.5|180856.5|181016.1|180809.5|181031.3|180864.6|180979.2|180804.5|20
1731473630000|2024-11-13 04:53:50|181022.8|180814.1|180977.8|180847.8|181022.9|180848.4|180974.8|180794.8|16
1731473640000|2024-11-13 04:54:00|181010.8|180806.7|180975.4|180845.4|181022.7|180864.6|180973.4|180798|23
1731473650000|2024-11-13 04:54:10|180975.7|180845.7|180974.7|180844.7|181017.7|180853.5|180970.6|180807.5|27
1731473660000|2024-11-13 04:54:20|180973.3|180843.3|180971.8|180841.8|181014.6|180851.5|180968.9|180792.8|23
1731473670000|2024-11-13 04:54:30|180975.5|180845.5|180973.8|180843.8|181014.6|180849.2|180968.3|180802.6|14
1731473680000|2024-11-13 04:54:40|180968.2|180838.2|180987.8|180857.8|181010.1|180857.8|180968.2|180807|25
1731473690000|2024-11-13 04:54:50|180984.8|180854.8|180986|180856|180993.2|180863.2|180984.5|180854.5|10
1731473700000|2024-11-13 04:55:00|180987.3|180857.3|180992.2|180862.2|180994.9|180864.9|180987.3|180857.3|8
1731473710000|2024-11-13 04:55:10|180995.9|180865.9|181003|180873|181009.7|180879.7|180992.9|180862.9|8
1731473730000|2024-11-13 04:55:30|181000.9|180870.9|180997|180867|181001.7|180871.7|180997|180867|9
1731473740000|2024-11-13 04:55:40|180999.1|180869.1|180996.9|180866.9|181003.8|180873.8|180989.9|180859.9|10
1731473750000|2024-11-13 04:55:50|180993.2|180863.2|180994.9|180864.9|180994.9|180864.9|180993.2|180863.2|2
1731473760000|2024-11-13 04:56:00|181017.3|180801.8|180987.9|180857.9|181017.3|180857.9|180969.8|180801.8|9
1731473770000|2024-11-13 04:56:10|180980.2|180850.2|181003.3|180802.5|181003.3|180850.9|180965.9|180802.5|5
1731473780000|2024-11-13 04:56:20|180979.7|180849.7|180984.4|180854.4|180984.4|180854.4|180979.7|180849.7|4
1731473790000|2024-11-13 04:56:30|180986|180856|180995.3|180865.3|180995.3|180865.3|180986|180856|4
1731473800000|2024-11-13 04:56:40|180997|180867|180997|180867|180997|180867|180997|180867|1
1731473810000|2024-11-13 04:56:50|181005.2|180875.2|181003.5|180873.5|181005.2|180875.2|181003.5|180873.5|2
1731473820000|2024-11-13 04:57:00|181000.6|180870.6|180999.1|180869.1|181000.6|180870.6|180990.5|180860.5|4
1731473830000|2024-11-13 04:57:10|180996.6|180866.6|180992.3|180862.3|180996.6|180866.6|180987.3|180857.3|6
1731473840000|2024-11-13 04:57:20|180985.3|180855.3|180985.8|180855.8|180985.8|180855.8|180985.3|180855.3|2
1731473850000|2024-11-13 04:57:30|180991.5|180861.5|180999.9|180869.9|180999.9|180869.9|180991.5|180861.5|4
1731473860000|2024-11-13 04:57:40|180995.9|180865.9|180977.6|180847.6|181012.1|180865.9|180961.8|180796.9|16
1731473870000|2024-11-13 04:57:50|180986.6|180856.6|180986.6|180856.6|180986.6|180856.6|180986.6|180856.6|1
1731473880000|2024-11-13 04:58:00|180988.6|180858.6|180991.6|180861.6|180991.6|180861.6|180988.6|180858.6|2
1731473890000|2024-11-13 04:58:10|180989.4|180859.4|180986.9|180856.9|180989.4|180859.4|180984|180854|4
1731473900000|2024-11-13 04:58:20|180988.6|180858.6|180987.3|180857.3|180994.9|180864.9|180982|180852|6
1731473910000|2024-11-13 04:58:30|180990.9|180860.9|180990.9|180860.9|180990.9|180860.9|180990.9|180860.9|1
1731473920000|2024-11-13 04:58:40|180992.6|180862.6|180996|180866|180996|180866|180992.6|180862.6|2
1731473930000|2024-11-13 04:58:50|180990.3|180860.3|180990.3|180860.3|180990.3|180860.3|180990.3|180860.3|1
1731473940000|2024-11-13 04:59:00|180994|180864|180994|180864|180994|180864|180994|180864|1
1731473950000|2024-11-13 04:59:10|180998.6|180868.6|181002.1|180872.1|181005.6|180875.6|180998.6|180868.6|8
1731473960000|2024-11-13 04:59:20|180999.1|180869.1|181003.1|180873.1|181003.1|180873.1|180999.1|180869.1|2
1731474000000|2024-11-13 05:00:00|181004.3|180874.3|181004.3|180874.3|181004.3|180874.3|181004.3|180874.3|1
1731474010000|2024-11-13 05:00:10|181009.3|180879.3|181009.9|180879.9|181013|180883|181004|180874|8
1731474020000|2024-11-13 05:00:20|180999.3|180869.3|180999.9|180869.9|181003.1|180873.1|180997.3|180867.3|6
1731474030000|2024-11-13 05:00:30|181013.2|180883.2|181005.6|180875.6|181013.2|180883.2|180998.7|180868.7|7
1731474040000|2024-11-13 05:00:40|181000.2|180870.2|180996.3|180866.3|181003.9|180873.9|180992.2|180862.2|6
1731474050000|2024-11-13 05:00:50|180996|180866|180989|180859|181020.1|180868.1|180983.5|180812.4|6
1731474060000|2024-11-13 05:01:00|180984|180854|180990.5|180860.5|180994.2|180864.2|180984|180854|9
1731474070000|2024-11-13 05:01:10|180992.3|180862.3|180995.1|180865.1|181004.4|180874.4|180992.3|180862.3|7
1731474080000|2024-11-13 05:01:20|180992.1|180862.1|181003.7|180873.7|181003.7|180873.7|180992.1|180862.1|5
1731474090000|2024-11-13 05:01:30|181004.7|180874.7|181005.6|180875.6|181005.6|180875.6|181004.7|180874.7|2
1731474100000|2024-11-13 05:01:40|181012.6|180882.6|181008.9|180878.9|181016.2|180886.2|181008.9|180878.9|4
1731474110000|2024-11-13 05:01:50|181016.9|180886.9|181013.2|180883.2|181016.9|180886.9|181013.2|180883.2|2
1731474120000|2024-11-13 05:02:00|181017.1|180887.1|181012.1|180882.1|181018.8|180888.8|181009.1|180879.1|4
1731474130000|2024-11-13 05:02:10|181013.7|180883.7|181045.3|180915.3|181052.7|180922.7|181013.7|180883.7|9
1731474140000|2024-11-13 05:02:20|181045.1|180915.1|181047.6|180917.6|181047.9|180917.9|181045.1|180915.1|12
1731474150000|2024-11-13 05:02:30|181047.5|180917.5|181058.1|180928.1|181071|180941|181047.5|180917.5|34
1731474160000|2024-11-13 05:02:40|181051.5|180921.5|181046.4|180916.4|181060.2|180930.2|181043.9|180913.9|15
1731474170000|2024-11-13 05:02:50|181046.2|180916.2|181044.1|180914.1|181052.6|180922.6|181044.1|180914.1|11
1731474180000|2024-11-13 05:03:00|181043.8|180913.8|181050.7|180920.7|181064.5|180934.5|181043.2|180913.2|8
1731474190000|2024-11-13 05:03:10|181049.2|180919.2|181040.5|180910.5|181049.2|180919.2|181040.5|180910.5|2
1731474200000|2024-11-13 05:03:20|181040.6|180910.6|181046.2|180916.2|181052.2|180922.2|181040.6|180910.6|19
1731474210000|2024-11-13 05:03:30|181046.3|180916.3|181047.3|180917.3|181048.5|180918.5|181046.3|180916.3|6
1731474220000|2024-11-13 05:03:40|181047.4|180917.4|181039.9|180909.9|181047.5|180917.5|181039.9|180909.9|5
1731474230000|2024-11-13 05:03:50|181037.6|180907.6|181006.6|180876.6|181037.6|180907.6|180986.7|180856.7|4
1731474240000|2024-11-13 05:04:00|181007.3|180877.3|181000.5|180870.5|181012.2|180882.2|181000.5|180870.5|17
1731474250000|2024-11-13 05:04:10|180997.5|180867.5|181002.2|180872.2|181006.7|180876.7|180994.5|180864.5|14
1731474260000|2024-11-13 05:04:20|180999.2|180869.2|181003.9|180873.9|181004.5|180874.5|180994.2|180864.2|11
1731474270000|2024-11-13 05:04:30|181008.2|180878.2|181001|180871|181008.2|180878.2|180996.7|180866.7|5
1731474290000|2024-11-13 05:04:50|181000.9|180870.9|181009.9|180879.9|181009.9|180879.9|181000.9|180870.9|11
1731474300000|2024-11-13 05:05:00|181003.2|180873.2|181002.5|180872.5|181015.2|180885.2|181001.9|180871.9|13
1731474310000|2024-11-13 05:05:10|180994.5|180864.5|180996.9|180866.9|181002|180872|180994.5|180864.5|17
1731474320000|2024-11-13 05:05:20|180997.6|180867.6|180990.2|180860.2|181004.3|180874.3|180986.3|180856.3|13
1731474330000|2024-11-13 05:05:30|180992.8|180862.8|180990.9|180860.9|180993.4|180863.4|180990.9|180860.9|4
1731474340000|2024-11-13 05:05:40|180990.4|180860.4|180967.9|180837.9|180990.4|180860.4|180959.6|180829.6|4
1731474350000|2024-11-13 05:05:50|180969.6|180839.6|180969.9|180839.9|180969.9|180839.9|180968.3|180838.3|3
1731474360000|2024-11-13 05:06:00|180966|180836|180932.2|180802.2|180966|180836|180927.3|180797.3|25
1731474370000|2024-11-13 05:06:10|180931.2|180801.2|180927.3|180797.3|180959.6|180809|180921.9|180759.4|35
1731474380000|2024-11-13 05:06:20|180927.4|180797.4|180937.4|180807.4|180985|180807.7|180927.4|180755.5|34
1731474390000|2024-11-13 05:06:30|180933.7|180803.7|180974.1|180759.7|180982.4|180810.5|180927.4|180753.7|31
1731474400000|2024-11-13 05:06:40|180969.9|180758.8|180934.3|180804.3|180970|180809.9|180927.9|180758.8|29
1731474410000|2024-11-13 05:06:50|180933.8|180803.8|180928.8|180798.8|180972.7|180807.5|180928.8|180766.8|20
1731474420000|2024-11-13 05:07:00|180928.9|180798.9|180961.1|180756.7|180971|180798.9|180928.9|180753.7|9
1731474430000|2024-11-13 05:07:10|180968.2|180762.5|180973|180754|180976.1|180762.5|180968.2|180752.9|7
1731474440000|2024-11-13 05:07:20|180963.8|180756.9|180932.5|180802.5|180984.4|180803.4|180928.5|180754.4|34
1731474450000|2024-11-13 05:07:30|180929.8|180799.8|180925.2|180795.2|180972.9|180804.1|180922.2|180753.7|22
1731474460000|2024-11-13 05:07:40|180926.7|180796.7|180925.9|180795.9|180934|180804|180922.9|180792.9|11
1731474470000|2024-11-13 05:07:50|180926|180796|180926.5|180796.5|180927.9|180797.9|180921.9|180791.9|24
1731474480000|2024-11-13 05:08:00|180927.8|180797.8|180926.3|180796.3|180928.8|180798.8|180923.3|180793.3|11
1731474490000|2024-11-13 05:08:10|180929.6|180799.6|180928.6|180798.6|180929.9|180799.9|180922.7|180792.7|13
1731474500000|2024-11-13 05:08:20|180925.1|180795.1|180922.4|180792.4|180925.1|180795.1|180917.5|180787.5|6
1731474510000|2024-11-13 05:08:30|180919.4|180789.4|180938.2|180808.2|180938.2|180808.2|180907.3|180777.3|21
1731474520000|2024-11-13 05:08:40|180941.8|180811.8|180942.8|180812.8|180946.1|180816.1|180937.4|180807.4|18
1731474530000|2024-11-13 05:08:50|180939.5|180809.5|180939.2|180809.2|180943.5|180813.5|180939.2|180809.2|17
1731474540000|2024-11-13 05:09:00|180940|180810|180933.5|180803.5|180941|180811|180932.4|180802.4|17
1731474550000|2024-11-13 05:09:10|180934.1|180804.1|180936.4|180806.4|180936.4|180806.4|180920.2|180790.2|15
1731474560000|2024-11-13 05:09:20|180933.7|180803.7|180941.8|180811.8|180942.8|180812.8|180926|180796|13
1731474570000|2024-11-13 05:09:30|180938.8|180808.8|180941.9|180811.9|180944.3|180814.3|180936|180806|18
1731474580000|2024-11-13 05:09:40|180940.9|180810.9|180942.3|180812.3|180948.1|180818.1|180940.5|180810.5|19
1731474590000|2024-11-13 05:09:50|180943.4|180813.4|180947.4|180817.4|180953.9|180823.9|180943.4|180813.4|19
1731474610000|2024-11-13 05:10:10|180948.4|180818.4|180949.7|180819.7|180949.7|180819.7|180948.4|180818.4|2
1731474620000|2024-11-13 05:10:20|180948.3|180818.3|180977.8|180847.8|180988.6|180858.6|180948.3|180818.3|7
1731474630000|2024-11-13 05:10:30|180979.5|180849.5|181008.2|180878.2|181008.4|180878.4|180979.5|180849.5|4
1731474640000|2024-11-13 05:10:40|181007.4|180877.4|181007.3|180877.3|181008.7|180878.7|181004|180874|9
1731474650000|2024-11-13 05:10:50|181017.6|180887.6|181007.9|180877.9|181017.6|180887.6|181007.9|180877.9|8
1731474660000|2024-11-13 05:11:00|181004.8|180874.8|181016.2|180886.2|181020.9|180890.9|181003.4|180873.4|17
1731474670000|2024-11-13 05:11:10|181013.2|180883.2|181014.8|180884.8|181014.8|180884.8|181010.7|180880.7|4
1731474680000|2024-11-13 05:11:20|181007.2|180877.2|181007.2|180877.2|181009.2|180879.2|181001.3|180871.3|6
1731474690000|2024-11-13 05:11:30|181015.5|180885.5|181014|180884|181015.5|180885.5|181014|180884|2
1731474700000|2024-11-13 05:11:40|181013.1|180883.1|181015.1|180885.1|181015.1|180885.1|181008.7|180878.7|4
1731474710000|2024-11-13 05:11:50|181011.7|180881.7|181008.3|180878.3|181011.7|180881.7|181005.3|180875.3|3
1731474730000|2024-11-13 05:12:10|181003.7|180873.7|181007.7|180877.7|181007.7|180877.7|180997.6|180867.6|7
1731474740000|2024-11-13 05:12:20|181005.6|180875.6|181002|180872|181005.6|180875.6|181002|180872|2
1731474750000|2024-11-13 05:12:30|181003.7|180873.7|180999.1|180869.1|181003.7|180873.7|180999.1|180869.1|4
1731474760000|2024-11-13 05:12:40|181013.1|180883.1|181011.2|180881.2|181015.5|180885.5|181006.7|180876.7|7
1731474770000|2024-11-13 05:12:50|181010|180880|181013.4|180883.4|181015.5|180885.5|181008.6|180878.6|20
1731474780000|2024-11-13 05:13:00|181009.8|180879.8|181024.2|180894.2|181026.2|180896.2|181009.8|180879.8|17
1731474790000|2024-11-13 05:13:10|181019.5|180889.5|181049.8|180919.8|181053.8|180923.8|181017.5|180887.5|11
1731474800000|2024-11-13 05:13:20|181045.7|180915.7|181077.9|180947.9|181077.9|180947.9|181044.2|180914.2|21
1731474810000|2024-11-13 05:13:30|181068.4|180938.4|181049.4|180919.4|181108.6|180947.4|181049|180906.2|31
1731474820000|2024-11-13 05:13:40|181049|180919|181050.4|180920.4|181053.8|180923.8|181044.9|180914.9|28
1731474830000|2024-11-13 05:13:50|181054.4|180924.4|181057.2|180927.2|181061.8|180931.8|181049.9|180919.9|30
1731474840000|2024-11-13 05:14:00|181063.1|180933.1|181048.1|180918.1|181063.1|180933.1|181045.9|180915.9|21
1731474850000|2024-11-13 05:14:10|181046.7|180916.7|181046.5|180916.5|181048.9|180918.9|181044.4|180914.4|12
1731474860000|2024-11-13 05:14:20|181049.2|180919.2|181038.8|180908.8|181049.9|180919.9|181038.1|180908.1|18
1731474870000|2024-11-13 05:14:30|181028.4|180898.4|181035.5|180905.5|181037.8|180907.8|181028.4|180898.4|4
1731474880000|2024-11-13 05:14:40|181033.3|180903.3|181029.3|180899.3|181033.3|180903.3|181023|180893|8
1731474890000|2024-11-13 05:14:50|181028.7|180898.7|181028.4|180898.4|181028.7|180898.7|181028.3|180898.3|3
1731474900000|2024-11-13 05:15:00|181027|180897|181006.4|180876.4|181027|180897|180999|180869|16
1731474910000|2024-11-13 05:15:10|181000.7|180870.7|181005.9|180875.9|181012.9|180882.9|181000.7|180870.7|8
1731474920000|2024-11-13 05:15:20|181007.6|180877.6|181011|180881|181014|180884|181003.8|180873.8|18
1731474930000|2024-11-13 05:15:30|181017.4|180887.4|181002.8|180872.8|181017.4|180887.4|180997.7|180867.7|16
1731474940000|2024-11-13 05:15:40|181042|180838.7|181000.4|180870.4|181042|180874.6|181000.4|180838.7|5
1731474950000|2024-11-13 05:15:50|180996.4|180866.4|180995.6|180865.6|181005.3|180875.3|180995.6|180865.6|8
1731474960000|2024-11-13 05:16:00|180995.4|180865.4|181006.8|180876.8|181010.6|180880.6|180995.4|180865.4|19
1731474970000|2024-11-13 05:16:10|181004.6|180874.6|181015|180885|181018.3|180888.3|181002.6|180872.6|14
1731474980000|2024-11-13 05:16:20|181021.7|180797.9|181044.3|180830.1|181044.3|180863.5|180987.2|180796.9|21
1731474990000|2024-11-13 05:16:30|181042.8|180830.3|181029.5|180817.7|181043.4|180856|180983.6|180807.2|21
1731475000000|2024-11-13 05:16:40|180987.7|180857.7|180997.1|180867.1|181004.5|180874.5|180987.7|180857.7|15
1731475010000|2024-11-13 05:16:50|181006.5|180876.5|180996.9|180866.9|181006.5|180876.5|180993.3|180863.3|12
1731475020000|2024-11-13 05:17:00|181004.6|180874.6|181001.1|180871.1|181006.7|180876.7|180992|180862|24
1731475030000|2024-11-13 05:17:10|181002.1|180872.1|181005.1|180875.1|181019.5|180889.5|181002.1|180872.1|22
1731475040000|2024-11-13 05:17:20|181009.1|180879.1|181006.2|180876.2|181009.1|180879.1|181006.1|180876.1|3
1731475050000|2024-11-13 05:17:30|181011.2|180881.2|181022.5|180892.5|181048.2|180918.2|181011.2|180881.2|12
1731475060000|2024-11-13 05:17:40|181019.2|180889.2|181007.4|180877.4|181045.8|180897.6|181007.4|180843.4|23
1731475070000|2024-11-13 05:17:50|181004.4|180874.4|181002.2|180872.2|181044.1|180877|181002.2|180842.7|5
1731475080000|2024-11-13 05:18:00|181003.9|180873.9|181011.5|180881.5|181055.9|180883.7|181003.9|180843.4|18
1731475090000|2024-11-13 05:18:10|181003.8|180873.8|181027.7|180897.7|181047.4|180917.4|181003.8|180873.8|9
1731475100000|2024-11-13 05:18:20|181022|180892|181019.1|180889.1|181023.6|180893.6|181015.7|180885.7|13
1731475110000|2024-11-13 05:18:30|181017.1|180887.1|181022.1|180892.1|181024.6|180894.6|181017.1|180887.1|7
1731475120000|2024-11-13 05:18:40|181017.3|180887.3|181017.3|180887.3|181017.5|180887.5|181013|180883|6
1731475130000|2024-11-13 05:18:50|181015|180885|181022.9|180892.9|181023.2|180893.2|181012.2|180882.2|21
1731475140000|2024-11-13 05:19:00|181021.6|180891.6|181044.3|180914.3|181044.5|180914.5|181016.4|180886.4|18
1731475150000|2024-11-13 05:19:10|181037.9|180907.9|181045.1|180915.1|181045.1|180915.1|181025.5|180895.5|10
1731475160000|2024-11-13 05:19:20|181044.6|180914.6|181043.7|180913.7|181044.8|180914.8|181039.2|180909.2|6
1731475170000|2024-11-13 05:19:30|181044.7|180914.7|181047.2|180917.2|181049.6|180919.6|181041|180911|10
1731475180000|2024-11-13 05:19:40|181047.3|180917.3|181034|180904|181047.3|180917.3|181032.4|180902.4|3
1731475190000|2024-11-13 05:19:50|181032.9|180902.9|181014.8|180884.8|181032.9|180902.9|181010.1|180880.1|14
1731475200000|2024-11-13 05:20:00|181011.8|180881.8|181023.4|180893.4|181025.3|180895.3|181004.4|180874.4|25
1731475210000|2024-11-13 05:20:10|181022.8|180892.8|181028.6|180898.6|181034.8|180904.8|181022.8|180892.8|22
1731475220000|2024-11-13 05:20:20|181027.2|180897.2|181026.1|180896.1|181028.4|180898.4|181017.7|180887.7|23
1731475230000|2024-11-13 05:20:30|181023.1|180893.1|181017.4|180887.4|181030.2|180900.2|181014.4|180884.4|11
1731475240000|2024-11-13 05:20:40|181015.4|180885.4|181017.2|180887.2|181024.2|180894.2|181010.5|180880.5|12
1731475250000|2024-11-13 05:20:50|181016.1|180886.1|181018.4|180888.4|181021.8|180891.8|181014.5|180884.5|11
1731475260000|2024-11-13 05:21:00|181018.9|180888.9|181030.4|180900.4|181045.5|180915.5|181011.9|180881.9|17
1731475270000|2024-11-13 05:21:10|181027.4|180897.4|181038.7|180908.7|181038.7|180908.7|181025.7|180895.7|18
1731475280000|2024-11-13 05:21:20|181032|180902|181030.4|180900.4|181033.7|180903.7|181025.8|180895.8|17
1731475290000|2024-11-13 05:21:30|181036.8|180906.8|181017.7|180887.7|181036.8|180906.8|181016.4|180886.4|11
1731475300000|2024-11-13 05:21:40|181019.5|180889.5|181022.4|180892.4|181023.2|180893.2|181014.6|180884.6|10
1731475310000|2024-11-13 05:21:50|181021.8|180891.8|181018.8|180888.8|181027.5|180897.5|181007.2|180877.2|8
1731475320000|2024-11-13 05:22:00|181016.9|180886.9|181033.5|180903.5|181038.9|180908.9|181012.3|180882.3|22
1731475330000|2024-11-13 05:22:10|181032.8|180902.8|181025.9|180895.9|181040|180910|181020.6|180890.6|11
1731475340000|2024-11-13 05:22:20|181025.1|180895.1|181009|180879|181025.1|180895.1|181009|180879|5
1731475350000|2024-11-13 05:22:30|181010|180880|181016.7|180886.7|181024.5|180894.5|181010|180880|8
1731475360000|2024-11-13 05:22:40|181012.9|180882.9|181024.1|180894.1|181025.2|180895.2|181012.9|180882.9|5
1731475370000|2024-11-13 05:22:50|181023.5|180893.5|181009.2|180879.2|181023.5|180893.5|181006.2|180876.2|10
1731475380000|2024-11-13 05:23:00|181003.8|180873.8|181026.8|180896.8|181027.4|180897.4|181003.8|180873.8|8
1731475390000|2024-11-13 05:23:10|181030.5|180900.5|181016.7|180886.7|181030.5|180900.5|181015.2|180885.2|8
1731475400000|2024-11-13 05:23:20|181014.8|180884.8|181013.9|180883.9|181014.8|180884.8|181008.3|180878.3|8
1731475420000|2024-11-13 05:23:40|181018.5|180888.5|181020.2|180890.2|181025.6|180895.6|181017.9|180887.9|11
1731475430000|2024-11-13 05:23:50|181019|180889|181006.9|180876.9|181019|180889|181005.7|180875.7|7
1731475440000|2024-11-13 05:24:00|181003.2|180873.2|181010.7|180880.7|181030.1|180900.1|181003.2|180873.2|14
1731475460000|2024-11-13 05:24:20|181015.4|180885.4|181016.7|180886.7|181016.7|180886.7|181008.1|180878.1|12
1731475470000|2024-11-13 05:24:30|181015.1|180885.1|181014.7|180884.7|181017.3|180887.3|181008.4|180878.4|10
1731475480000|2024-11-13 05:24:40|181014.4|180884.4|181009.6|180879.6|181014.4|180884.4|181006.6|180876.6|5
1731475490000|2024-11-13 05:24:50|181016.8|180886.8|181010.4|180880.4|181016.8|180886.8|181005.1|180875.1|11
1731475500000|2024-11-13 05:25:00|181017.8|180887.8|181028.9|180898.9|181031.5|180901.5|181017.8|180887.8|6
1731475510000|2024-11-13 05:25:10|181025.2|180895.2|181009.5|180879.5|181025.2|180895.2|181002.9|180872.9|15
1731475520000|2024-11-13 05:25:20|181009.8|180879.8|181006.7|180876.7|181013.1|180883.1|181006.7|180876.7|9
1731475540000|2024-11-13 05:25:40|181005.7|180875.7|181013|180883|181013.8|180883.8|180996.5|180866.5|10
1731475550000|2024-11-13 05:25:50|181011.1|180881.1|181005.4|180875.4|181011.1|180881.1|180999.1|180869.1|8
1731475560000|2024-11-13 05:26:00|181002.4|180872.4|180987.2|180857.2|181002.4|180872.4|180987.2|180857.2|6
1731475570000|2024-11-13 05:26:10|180988.6|180858.6|181000.9|180870.9|181012.1|180882.1|180983.4|180853.4|8
1731475580000|2024-11-13 05:26:20|181002.6|180872.6|180989.4|180859.4|181002.6|180872.6|180989.4|180859.4|3
1731475590000|2024-11-13 05:26:30|180992.6|180862.6|181005.6|180875.6|181006.9|180876.9|180992.6|180862.6|6
1731475600000|2024-11-13 05:26:40|181007.2|180877.2|181007.2|180877.2|181007.2|180877.2|180998.5|180868.5|8
1731475610000|2024-11-13 05:26:50|181006.2|180876.2|181013.1|180883.1|181016.2|180886.2|181006.2|180876.2|7
1731475620000|2024-11-13 05:27:00|181013.3|180883.3|181020.3|180890.3|181032.5|180902.5|181013.3|180883.3|15
1731475630000|2024-11-13 05:27:10|181020|180890|181018.8|180888.8|181022|180892|181018.1|180888.1|6
1731475640000|2024-11-13 05:27:20|181011.5|180881.5|181017|180887|181025.7|180895.7|181010.5|180880.5|14
1731475650000|2024-11-13 05:27:30|181015|180885|181011.7|180881.7|181015.8|180885.8|181006.1|180876.1|10
1731475660000|2024-11-13 05:27:40|181004.4|180874.4|181007.3|180877.3|181011.3|180881.3|181001.7|180871.7|8
1731475670000|2024-11-13 05:27:50|180998.6|180868.6|181002.8|180872.8|181002.8|180872.8|180995.5|180865.5|7
1731475680000|2024-11-13 05:28:00|181008.9|180878.9|180999.7|180869.7|181008.9|180878.9|180999.7|180869.7|5
1731475690000|2024-11-13 05:28:10|180999.9|180869.9|180987.1|180857.1|181003.7|180873.7|180981.1|180851.1|10
1731475700000|2024-11-13 05:28:20|180988|180858|180988.5|180858.5|180997.4|180867.4|180984.6|180854.6|8
1731475710000|2024-11-13 05:28:30|180974.7|180844.7|180949.9|180819.9|180976|180846|180943.2|180813.2|16
1731475720000|2024-11-13 05:28:40|180945.9|180815.9|180953.7|180823.7|180957.2|180827.2|180945.1|180815.1|13
1731475730000|2024-11-13 05:28:50|180950.5|180820.5|180951.2|180821.2|180951.2|180821.2|180947.5|180817.5|7
1731475740000|2024-11-13 05:29:00|180950.7|180820.7|180954.1|180824.1|180962.8|180832.8|180946.3|180816.3|20
1731475750000|2024-11-13 05:29:10|180958.4|180828.4|180953.2|180823.2|180958.7|180828.7|180952.1|180822.1|7
1731475760000|2024-11-13 05:29:20|180960.9|180830.9|180955.9|180825.9|180961.6|180831.6|180955.9|180825.9|6
1731475770000|2024-11-13 05:29:30|180959.9|180829.9|180956.5|180826.5|180959.9|180829.9|180944.9|180814.9|8
1731475780000|2024-11-13 05:29:40|180960.2|180830.2|180958.7|180828.7|180960.2|180830.2|180948.3|180818.3|11
1731475790000|2024-11-13 05:29:50|180962.7|180832.7|180995.8|180865.8|180995.8|180865.8|180962.7|180832.7|10
1731475800000|2024-11-13 05:30:00|181007.3|180877.3|180987.3|180857.3|181009.5|180879.5|180984.4|180854.4|19
1731475810000|2024-11-13 05:30:10|180985.3|180855.3|180983.6|180853.6|180987.9|180857.9|180971.6|180841.6|14
1731475820000|2024-11-13 05:30:20|180982.2|180852.2|180990.7|180860.7|180992.7|180862.7|180977.8|180847.8|9
1731475830000|2024-11-13 05:30:30|180976.3|180846.3|180977|180847|180977.4|180847.4|180969.3|180839.3|6
1731475840000|2024-11-13 05:30:40|180971.3|180841.3|180975.8|180845.8|180975.8|180845.8|180971.3|180841.3|4
1731475850000|2024-11-13 05:30:50|180975.7|180845.7|180981.8|180851.8|180982.5|180852.5|180973.6|180843.6|5
1731475860000|2024-11-13 05:31:00|180980.8|180850.8|180995.1|180865.1|181032.1|180866.7|180973.2|180830.2|14
1731475870000|2024-11-13 05:31:10|180997.1|180867.1|180986.9|180856.9|181000.8|180870.8|180985.5|180855.5|11
1731475880000|2024-11-13 05:31:20|180989.1|180859.1|181000.3|180870.3|181000.9|180870.9|180989.1|180859.1|8
1731475890000|2024-11-13 05:31:30|181001.5|180871.5|181001.9|180871.9|181010.5|180880.5|180997.6|180867.6|18
1731475900000|2024-11-13 05:31:40|181002.3|180872.3|180971.9|180841.9|181002.3|180872.3|180971.9|180841.9|7
1731475910000|2024-11-13 05:31:50|180973.1|180843.1|180975.7|180845.7|180975.7|180845.7|180971.6|180841.6|7
1731475930000|2024-11-13 05:32:10|180973.3|180843.3|180971.5|180841.5|180973.3|180843.3|180958.3|180828.3|8
1731475940000|2024-11-13 05:32:20|180968.6|180838.6|180975.2|180845.2|180980.5|180850.5|180968.4|180838.4|9
1731475950000|2024-11-13 05:32:30|180970.9|180840.9|180973.9|180843.9|180973.9|180843.9|180970.9|180840.9|2
1731475960000|2024-11-13 05:32:40|180974|180844|180971.5|180841.5|180974|180844|180963.4|180833.4|7
1731475970000|2024-11-13 05:32:50|180973.8|180843.8|180978.2|180848.2|180978.2|180848.2|180973.4|180843.4|6
1731475980000|2024-11-13 05:33:00|180979.3|180849.3|180970.6|180840.6|180979.3|180849.3|180969.9|180839.9|8
1731475990000|2024-11-13 05:33:10|180970|180840|180981.8|180851.8|180983|180853|180967.1|180837.1|9
1731476000000|2024-11-13 05:33:20|181104|180881.6|181105.8|180876.8|181110.8|180888.5|181093.9|180864.8|17
1731476010000|2024-11-13 05:33:30|181104.5|180885.3|181032.6|180902.6|181105.9|180908.7|181032.6|180867.7|10
1731476020000|2024-11-13 05:33:40|181078.2|180873.3|181053.6|180923.6|181090.7|180948.3|181037.8|180873.3|33
1731476030000|2024-11-13 05:33:50|181056.4|180926.4|181062.1|180932.1|181064|180934|181049|180919|34
1731476040000|2024-11-13 05:34:00|181058.5|180928.5|181063.3|180933.3|181125.6|180938.7|181051.4|180884.6|36
1731476050000|2024-11-13 05:34:10|181058.8|180928.8|181052.7|180922.7|181061.9|180931.9|181044|180914|33
1731476060000|2024-11-13 05:34:20|181056.2|180926.2|181016.9|180886.9|181061.1|180931.1|181015.3|180885.3|24
1731476070000|2024-11-13 05:34:30|181017|180887|181009.7|180879.7|181017|180887|180999.3|180869.3|29
1731476080000|2024-11-13 05:34:40|181011.3|180881.3|180999.9|180869.9|181014.6|180884.6|180992.3|180862.3|20
1731476090000|2024-11-13 05:34:50|180999|180869|180974.8|180844.8|180999|180869|180974.3|180844.3|16
1731476100000|2024-11-13 05:35:00|180971.5|180841.5|180954.5|180824.5|180971.5|180841.5|180942.3|180812.3|8
1731476110000|2024-11-13 05:35:10|180955.4|180825.4|180970.3|180840.3|180972.8|180842.8|180955.4|180825.4|8
1731476120000|2024-11-13 05:35:20|180965.9|180835.9|180967.4|180837.4|180967.4|180837.4|180965.9|180835.9|3
1731476130000|2024-11-13 05:35:30|180968.6|180838.6|180994.6|180864.6|181012.5|180882.5|180968.6|180838.6|8
1731476140000|2024-11-13 05:35:40|180999.1|180869.1|181001.6|180871.6|181011.2|180881.2|180998.2|180868.2|20
1731476150000|2024-11-13 05:35:50|181003.7|180873.7|181013|180883|181016.7|180886.7|181003.7|180873.7|10
1731476160000|2024-11-13 05:36:00|181016.8|180886.8|181021|180891|181023.2|180893.2|181011.3|180881.3|25
1731476170000|2024-11-13 05:36:10|181017|180887|181016.5|180886.5|181029|180899|181012.8|180882.8|19
1731476180000|2024-11-13 05:36:20|181021.9|180891.9|181023.9|180893.9|181027.8|180897.8|181020.8|180890.8|16
1731476190000|2024-11-13 05:36:30|181024.3|180894.3|181010.9|180880.9|181025.4|180895.4|181007.7|180877.7|15
1731476200000|2024-11-13 05:36:40|181009.6|180879.6|181011.1|180881.1|181011.1|180881.1|181009.6|180879.6|3
1731476210000|2024-11-13 05:36:50|181012.1|180882.1|181011|180881|181018.2|180888.2|181007.4|180877.4|9
1731476220000|2024-11-13 05:37:00|181011.3|180881.3|181005.7|180875.7|181018|180888|181004|180874|14
1731476230000|2024-11-13 05:37:10|181009.4|180879.4|181008.8|180878.8|181012.5|180882.5|181005.7|180875.7|9
1731476240000|2024-11-13 05:37:20|181007.7|180877.7|181014.4|180884.4|181014.9|180884.9|181000.2|180870.2|14
1731476250000|2024-11-13 05:37:30|181016.1|180886.1|181023|180893|181027.5|180897.5|181014.8|180884.8|18
1731476260000|2024-11-13 05:37:40|181018.1|180888.1|181016.7|180886.7|181030.3|180900.3|181015.2|180885.2|21
1731476270000|2024-11-13 05:37:50|181015.9|180885.9|181010.4|180880.4|181015.9|180885.9|181006.4|180876.4|4
1731476280000|2024-11-13 05:38:00|181008.2|180878.2|181023.9|180893.9|181023.9|180893.9|181000.8|180870.8|11
1731476290000|2024-11-13 05:38:10|181023|180893|181016.4|180886.4|181023.1|180893.1|181012.9|180882.9|18
1731476300000|2024-11-13 05:38:20|181019.4|180889.4|181004.5|180874.5|181019.4|180889.4|181004.5|180874.5|10
1731476310000|2024-11-13 05:38:30|181004.9|180874.9|181004.9|180874.9|181004.9|180874.9|181004.9|180874.9|1
1731476320000|2024-11-13 05:38:40|181005.7|180875.7|181009.1|180879.1|181016.3|180886.3|181005.7|180875.7|5
1731476330000|2024-11-13 05:38:50|181008.5|180878.5|181003|180873|181010.7|180880.7|180998.7|180868.7|16
1731476340000|2024-11-13 05:39:00|181000|180870|181015.3|180885.3|181020.7|180890.7|181000|180870|15
1731476360000|2024-11-13 05:39:20|181013.2|180883.2|181003|180873|181013.7|180883.7|181003|180873|8
1731476370000|2024-11-13 05:39:30|181003.6|180873.6|181001|180871|181003.6|180873.6|180994.4|180864.4|9
1731476380000|2024-11-13 05:39:40|180999.2|180869.2|181000.6|180870.6|181007.1|180877.1|180994.9|180864.9|18
1731476390000|2024-11-13 05:39:50|180999.9|180869.9|181005.8|180875.8|181013.2|180883.2|180993.3|180863.3|20
1731476400000|2024-11-13 05:40:00|181006.7|180876.7|181004.1|180874.1|181015|180885|181003.3|180873.3|14
1731476410000|2024-11-13 05:40:10|181012.1|180882.1|181003.1|180873.1|181012.1|180882.1|181003.1|180873.1|3
1731476420000|2024-11-13 05:40:20|181007.4|180877.4|180996.1|180866.1|181007.4|180877.4|180990.9|180860.9|10
1731476430000|2024-11-13 05:40:30|181003.4|180873.4|180997.7|180867.7|181003.4|180873.4|180996.3|180866.3|8
1731476440000|2024-11-13 05:40:40|180998.3|180868.3|181004.1|180874.1|181014.7|180884.7|180998.3|180868.3|5
1731476450000|2024-11-13 05:40:50|181003|180873|180994.8|180864.8|181003|180873|180992.5|180862.5|5
1731476460000|2024-11-13 05:41:00|180989|180859|181002.8|180872.8|181006.8|180876.8|180954.1|180824.1|13
1731476470000|2024-11-13 05:41:10|181002.2|180872.2|180991.2|180861.2|181002.2|180872.2|180985.2|180855.2|8
1731476480000|2024-11-13 05:41:20|180992.5|180862.5|181008.3|180878.3|181011|180881|180992.5|180862.5|10
1731476490000|2024-11-13 05:41:30|181005.8|180875.8|181009.3|180879.3|181009.3|180879.3|181002.6|180872.6|7
1731476510000|2024-11-13 05:41:50|181006.1|180876.1|181000.5|180870.5|181006.1|180876.1|180999.8|180869.8|3
1731476520000|2024-11-13 05:42:00|180998.3|180868.3|181012.4|180882.4|181015.9|180885.9|180998.3|180868.3|6
1731476530000|2024-11-13 05:42:10|181007.7|180877.7|181013.6|180883.6|181018.6|180888.6|181003.4|180873.4|8
1731476550000|2024-11-13 05:42:30|181020.9|180890.9|181016|180886|181020.9|180890.9|181010.5|180880.5|7
1731476560000|2024-11-13 05:42:40|181016.9|180886.9|181009.7|180879.7|181019.7|180889.7|181009.2|180879.2|6
1731476570000|2024-11-13 05:42:50|181015|180885|181003.7|180873.7|181015|180885|181003.7|180873.7|5
1731476580000|2024-11-13 05:43:00|181005|180875|181016.9|180886.9|181020.3|180890.3|181005|180875|5
1731476590000|2024-11-13 05:43:10|181013.8|180883.8|181006.9|180876.9|181013.8|180883.8|181006.9|180876.9|5
1731476600000|2024-11-13 05:43:20|181005.2|180875.2|181005.2|180875.2|181005.2|180875.2|181005.2|180875.2|1
1731476610000|2024-11-13 05:43:30|181006.3|180876.3|181011.1|180881.1|181015.8|180885.8|181006.3|180876.3|3
1731476620000|2024-11-13 05:43:40|181012.8|180882.8|181013|180883|181019.5|180889.5|181009.3|180879.3|6
1731476640000|2024-11-13 05:44:00|181014|180884|181012.9|180882.9|181014.1|180884.1|181005.5|180875.5|7
1731476650000|2024-11-13 05:44:10|181011.7|180881.7|181003.8|180873.8|181011.7|180881.7|180996.8|180866.8|4
1731476660000|2024-11-13 05:44:20|181066.6|180857.7|180999|180869|181066.6|180872.4|180994.6|180857.7|8
1731476670000|2024-11-13 05:44:30|180998.6|180868.6|181002|180872|181002|180872|180998.6|180868.6|3
1731476680000|2024-11-13 05:44:40|181005|180875|181007.8|180877.8|181010.5|180880.5|181005|180875|4
1731476700000|2024-11-13 05:45:00|181009.9|180879.9|181011.2|180881.2|181011.2|180881.2|181009.9|180879.9|2
1731476710000|2024-11-13 05:45:10|181013.9|180883.9|181007.9|180877.9|181013.9|180883.9|181004.9|180874.9|6
1731476720000|2024-11-13 05:45:20|181008.7|180878.7|180995.7|180865.7|181019.1|180889.1|180995|180865|7
1731476730000|2024-11-13 05:45:30|180992.7|180862.7|180995.7|180865.7|180995.7|180865.7|180992.7|180862.7|2
1731476740000|2024-11-13 05:45:40|180997.1|180867.1|181003.8|180873.8|181005.2|180875.2|180997.1|180867.1|4
1731476760000|2024-11-13 05:46:00|181006.8|180876.8|180998.5|180868.5|181006.8|180876.8|180998.5|180868.5|3
1731476770000|2024-11-13 05:46:10|181001.1|180871.1|181003.8|180873.8|181003.8|180873.8|181001.1|180871.1|3
1731476780000|2024-11-13 05:46:20|181005.6|180875.6|181003.4|180873.4|181010.2|180880.2|181003.4|180873.4|5
1731476790000|2024-11-13 05:46:30|181003.5|180873.5|180977.7|180847.7|181003.5|180873.5|180974.4|180844.4|5
1731476800000|2024-11-13 05:46:40|180976.5|180846.5|180966|180836|180977.8|180847.8|180949.1|180819.1|8
1731476810000|2024-11-13 05:46:50|180968.7|180838.7|180988.8|180858.8|180990.9|180860.9|180968.7|180838.7|21
1731476820000|2024-11-13 05:47:00|181012.7|180882.7|181002.6|180872.6|181012.7|180882.7|181000.7|180870.7|8
1731476830000|2024-11-13 05:47:10|181002.2|180872.2|181002.5|180872.5|181005|180875|180997|180867|8
1731476840000|2024-11-13 05:47:20|181009.5|180879.5|181008.9|180878.9|181009.5|180879.5|181002.2|180872.2|6
1731476850000|2024-11-13 05:47:30|181002.3|180872.3|181004.2|180874.2|181004.2|180874.2|180999.6|180869.6|6
1731476860000|2024-11-13 05:47:40|181012.2|180882.2|181007.2|180877.2|181012.2|180882.2|181004.5|180874.5|5
1731476870000|2024-11-13 05:47:50|181008.1|180878.1|181016|180886|181018.8|180888.8|181008.1|180878.1|8
1731476880000|2024-11-13 05:48:00|181014.8|180884.8|181017.7|180887.7|181026.7|180896.7|181013|180883|10
1731476890000|2024-11-13 05:48:10|181017.6|180887.6|181013.9|180883.9|181017.9|180887.9|181005.1|180875.1|14
1731476900000|2024-11-13 05:48:20|181019.5|180889.5|181012.3|180882.3|181020.9|180890.9|181012.3|180882.3|19
1731476910000|2024-11-13 05:48:30|181011|180881|181020.4|180890.4|181026.5|180896.5|181011|180881|12
1731476920000|2024-11-13 05:48:40|181019.2|180889.2|180998.8|180868.8|181023.9|180893.9|180998.8|180868.8|17
1731476930000|2024-11-13 05:48:50|181002.8|180872.8|180976.4|180846.4|181005.5|180875.5|180971.8|180841.8|18
1731476940000|2024-11-13 05:49:00|180982.8|180852.8|180977.5|180847.5|180982.8|180852.8|180977.5|180847.5|5
1731476950000|2024-11-13 05:49:10|180978.3|180848.3|180971.3|180841.3|181053.4|180849.2|180961|180824.1|14
1731476960000|2024-11-13 05:49:20|180975.5|180845.5|180970.9|180840.9|180976.1|180846.1|180970.9|180840.9|5
1731476970000|2024-11-13 05:49:30|180975|180845|180975|180845|180975|180845|180975|180845|1
1731476990000|2024-11-13 05:49:50|180963|180833|180979.9|180849.9|180979.9|180849.9|180963|180833|7
1731477000000|2024-11-13 05:50:00|180998.9|180868.9|181017|180887|181017.6|180887.6|180973.8|180843.8|8
1731477010000|2024-11-13 05:50:10|181007.7|180877.7|181007.3|180877.3|181008|180878|181003.4|180873.4|4
1731477020000|2024-11-13 05:50:20|181000.6|180870.6|181007.6|180877.6|181007.6|180877.6|181000.6|180870.6|2
1731477030000|2024-11-13 05:50:30|181004.9|180874.9|180972.6|180842.6|181009.3|180879.3|180972.6|180842.6|10
1731477040000|2024-11-13 05:50:40|180976.6|180846.6|180975.6|180845.6|180976.6|180846.6|180972.2|180842.2|3
1731477050000|2024-11-13 05:50:50|180969.5|180839.5|181002.8|180872.8|181007.8|180877.8|180967.9|180837.9|9
1731477060000|2024-11-13 05:51:00|181003.4|180873.4|181008.9|180878.9|181008.9|180878.9|181003.4|180873.4|5
1731477070000|2024-11-13 05:51:10|181011.5|180881.5|181009|180879|181016.7|180886.7|181009|180879|9
1731477080000|2024-11-13 05:51:20|181010.4|180880.4|181007.6|180877.6|181011.9|180881.9|181007.6|180877.6|4
1731477100000|2024-11-13 05:51:40|181006.2|180876.2|181006.2|180876.2|181006.2|180876.2|181006.2|180876.2|1
1731477110000|2024-11-13 05:51:50|181068.8|180818.2|181068.6|180818.5|181068.8|180818.5|181068.6|180818.2|2
1731477120000|2024-11-13 05:52:00|180994.2|180864.2|181002.2|180872.2|181003.5|180873.5|180994.2|180864.2|6
1731477130000|2024-11-13 05:52:10|180987|180857|180996.2|180866.2|180996.2|180866.2|180987|180857|4
1731477140000|2024-11-13 05:52:20|180988.8|180858.8|180993.1|180863.1|180993.4|180863.4|180988.8|180858.8|6
1731477150000|2024-11-13 05:52:30|180989.1|180859.1|180980.3|180850.3|180994.8|180864.8|180968.2|180838.2|11
1731477160000|2024-11-13 05:52:40|180980.1|180850.1|180979.9|180849.9|180980.1|180850.1|180965.6|180835.6|16
1731477170000|2024-11-13 05:52:50|180977.3|180847.3|180974.6|180844.6|180977.3|180847.3|180974.6|180844.6|2
1731477180000|2024-11-13 05:53:00|180974.1|180844.1|180971.2|180841.2|180978.9|180848.9|180967.1|180837.1|15
1731477190000|2024-11-13 05:53:10|180966.9|180836.9|180969.8|180839.8|180969.8|180839.8|180966.9|180836.9|3
1731477200000|2024-11-13 05:53:20|180971.8|180841.8|180976.1|180846.1|180979.5|180849.5|180971.8|180841.8|10
1731477210000|2024-11-13 05:53:30|180976.5|180846.5|181009.3|180879.3|181021.5|180891.5|180976.5|180846.5|7
1731477230000|2024-11-13 05:53:50|181007.6|180877.6|181002.3|180872.3|181007.6|180877.6|181001|180871|3
1731477250000|2024-11-13 05:54:10|181004.5|180874.5|181011.3|180881.3|181016|180886|181004.5|180874.5|14
1731477260000|2024-11-13 05:54:20|181009.9|180879.9|181001.8|180871.8|181009.9|180879.9|181001.8|180871.8|3
1731477280000|2024-11-13 05:54:40|180997.5|180867.5|180984.3|180854.3|180997.5|180867.5|180975.9|180845.9|12
1731477290000|2024-11-13 05:54:50|180988.3|180858.3|180984.6|180854.6|180988.3|180858.3|180984.6|180854.6|2
1731477300000|2024-11-13 05:55:00|180986.5|180856.5|181002.1|180872.1|181012.8|180882.8|180986.5|180856.5|5
1731477310000|2024-11-13 05:55:10|181003.4|180873.4|181006.1|180876.1|181006.1|180876.1|181003.4|180873.4|2
1731477320000|2024-11-13 05:55:20|181003.1|180873.1|180994.5|180864.5|181003.1|180873.1|180988.9|180858.9|16
1731477330000|2024-11-13 05:55:30|180999.1|180869.1|180999.5|180869.5|181000.3|180870.3|180996.5|180866.5|6
1731477340000|2024-11-13 05:55:40|180992.3|180862.3|180984.3|180854.3|180992.3|180862.3|180977.1|180847.1|4
1731477350000|2024-11-13 05:55:50|180987|180857|180994.8|180864.8|180994.8|180864.8|180986.9|180856.9|8
1731477360000|2024-11-13 05:56:00|180998.8|180868.8|181002.6|180872.6|181009.3|180879.3|180998.8|180868.8|5
1731477380000|2024-11-13 05:56:20|181004.8|180874.8|181003.5|180873.5|181004.8|180874.8|181003.5|180873.5|2
1731477390000|2024-11-13 05:56:30|180997.9|180867.9|180997.4|180867.4|181000.8|180870.8|180989.3|180859.3|9
1731477400000|2024-11-13 05:56:40|180996.3|180866.3|180995.6|180865.6|180996.3|180866.3|180995.6|180865.6|2
1731477410000|2024-11-13 05:56:50|180995.1|180865.1|180997.9|180867.9|181001.5|180871.5|180989.8|180859.8|6
1731477420000|2024-11-13 05:57:00|181000.5|180870.5|180992.9|180862.9|181000.5|180870.5|180990.3|180860.3|7
1731477430000|2024-11-13 05:57:10|180990|180860|180996.3|180866.3|180996.3|180866.3|180990|180860|2
1731477440000|2024-11-13 05:57:20|180989.3|180859.3|180996.5|180866.5|180996.5|180866.5|180989.3|180859.3|3
1731477450000|2024-11-13 05:57:30|181003.1|180873.1|181005|180875|181005|180875|180995.2|180865.2|9
1731477460000|2024-11-13 05:57:40|181006.6|180876.6|181006.7|180876.7|181020.1|180890.1|181004.9|180874.9|9
1731477470000|2024-11-13 05:57:50|181008|180878|181017.2|180887.2|181022.8|180892.8|181008|180878|14
1731477480000|2024-11-13 05:58:00|181013.2|180883.2|181013.1|180883.1|181018.1|180888.1|181005.9|180875.9|10
1731477490000|2024-11-13 05:58:10|180999.3|180869.3|181001.7|180871.7|181001.7|180871.7|180995.3|180865.3|6
1731477510000|2024-11-13 05:58:30|181001|180871|180995.4|180865.4|181001|180871|180990.3|180860.3|7
1731477520000|2024-11-13 05:58:40|180994.6|180864.6|180994.3|180864.3|180994.6|180864.6|180994.3|180864.3|2
1731477530000|2024-11-13 05:58:50|180998.3|180868.3|181000.5|180870.5|181005.4|180875.4|180998.3|180868.3|8
1731477540000|2024-11-13 05:59:00|181002.2|180872.2|181007.8|180877.8|181014|180884|181002.2|180872.2|5
1731477550000|2024-11-13 05:59:10|181014.8|180884.8|181014.6|180884.6|181014.9|180884.9|181010.3|180880.3|4
1731477560000|2024-11-13 05:59:20|181012.6|180882.6|181003.8|180873.8|181012.6|180882.6|180995.2|180865.2|10
1731477570000|2024-11-13 05:59:30|181004.8|180874.8|181005|180875|181007.3|180877.3|181002.3|180872.3|6
1731477580000|2024-11-13 05:59:40|181003.9|180873.9|181010.5|180880.5|181016.6|180886.6|181003.9|180873.9|11
1731477590000|2024-11-13 05:59:50|181010.4|180880.4|181016|180886|181018.6|180888.6|181010.4|180880.4|6
1731477600000|2024-11-13 06:00:00|181015.4|180885.4|181019.4|180889.4|181025.7|180895.7|181013.5|180883.5|13
1731477610000|2024-11-13 06:00:10|181020.4|180890.4|181020.4|180890.4|181020.4|180890.4|181020.4|180890.4|1
1731477620000|2024-11-13 06:00:20|180991.4|180861.4|180961.4|180831.4|180995.4|180865.4|180950.2|180820.2|28
1731477630000|2024-11-13 06:00:30|180971.2|180841.2|180912.6|180782.6|180971.2|180841.2|180909.7|180779.7|35
1731477640000|2024-11-13 06:00:40|180921.2|180791.2|180914.5|180784.5|180924.2|180817|180890.4|180760.4|37
1731477650000|2024-11-13 06:00:50|180919.6|180789.6|180912.7|180782.7|180961|180811.5|180891|180742|27
1731477660000|2024-11-13 06:01:00|180900.1|180770.1|180904|180774|180909.8|180779.8|180897.9|180767.9|34
1731477670000|2024-11-13 06:01:10|180906.3|180776.3|180903.2|180773.2|180909.1|180779.1|180894.9|180764.9|28
1731477680000|2024-11-13 06:01:20|180900.6|180770.6|180895.6|180765.6|180908.9|180778.9|180891|180761|30
1731477690000|2024-11-13 06:01:30|180891.8|180761.8|180891|180761|180895|180765|180885.7|180755.7|24
1731477700000|2024-11-13 06:01:40|180892|180762|180899.1|180769.1|180906.1|180776.1|180892|180762|18
1731477710000|2024-11-13 06:01:50|180895.8|180765.8|180902.2|180772.2|180905.4|180775.4|180895.8|180765.8|25
1731477720000|2024-11-13 06:02:00|180901.8|180771.8|180906.9|180776.9|180910.6|180780.6|180893.2|180763.2|26
1731477730000|2024-11-13 06:02:10|180915.9|180785.9|180903.7|180773.7|180915.9|180785.9|180902.4|180772.4|18
1731477740000|2024-11-13 06:02:20|180905.6|180775.6|180908.2|180778.2|180909.1|180779.1|180898.1|180768.1|23
1731477750000|2024-11-13 06:02:30|180913.5|180783.5|180907.5|180777.5|180913.5|180783.5|180901.1|180771.1|11
1731477760000|2024-11-13 06:02:40|180906.8|180776.8|180912.2|180782.2|180916.2|180786.2|180902.7|180772.7|17
1731477770000|2024-11-13 06:02:50|180917.5|180787.5|180917.7|180787.7|180925.5|180795.5|180912.2|180782.2|13
1731477780000|2024-11-13 06:03:00|180918.1|180788.1|180939.7|180809.7|180939.7|180809.7|180918.1|180788.1|12
1731477790000|2024-11-13 06:03:10|180940.1|180810.1|180922.3|180792.3|180940.1|180810.1|180918.3|180788.3|19
1731477800000|2024-11-13 06:03:20|180922.5|180792.5|180923.8|180793.8|180927.5|180797.5|180921.1|180791.1|13
1731477810000|2024-11-13 06:03:30|180922|180792|180915.6|180785.6|180927.7|180797.7|180911.1|180781.1|11
1731477820000|2024-11-13 06:03:40|180916.8|180786.8|180905.5|180775.5|180923.4|180793.4|180905.5|180775.5|22
1731477830000|2024-11-13 06:03:50|180903.9|180773.9|180925.6|180686.9|180927.6|180780.5|180903.9|180685.2|11
1731477840000|2024-11-13 06:04:00|180926|180684.5|180934.9|180708.3|180945.3|180710|180920.6|180684.5|16
1731477850000|2024-11-13 06:04:10|180937.6|180706.5|180879.2|180749.2|180937.6|180771.8|180878.5|180705.6|21
1731477860000|2024-11-13 06:04:20|180905.3|180697.5|180877.7|180747.7|180919.5|180758.5|180869.4|180696.9|17
1731477870000|2024-11-13 06:04:30|180917|180711.9|180911.9|180706.5|180918.1|180752.4|180874.2|180705.8|14
1731477880000|2024-11-13 06:04:40|180870.6|180740.6|180910.2|180707|180910.2|180740.6|180870.6|180707|2
1731477890000|2024-11-13 06:04:50|180911.1|180706.2|180880|180750|180913.5|180767.7|180880|180705.4|13
1731477900000|2024-11-13 06:05:00|180887.3|180757.3|180909.9|180779.9|180914.9|180784.9|180879.4|180749.4|32
1731477910000|2024-11-13 06:05:10|180913.9|180783.9|180958.6|180751.6|180958.6|180793.2|180910.1|180751.6|24
1731477920000|2024-11-13 06:05:20|180894.1|180746.3|180905|180775|180956.7|180816|180894.1|180746.3|27
1731477930000|2024-11-13 06:05:30|180901.7|180771.7|180915|180785|180962.3|180802|180901.1|180755.8|15
1731477940000|2024-11-13 06:05:40|180918.3|180788.3|180921.8|180791.8|180953.7|180823.7|180909.5|180785.6|35
1731477950000|2024-11-13 06:05:50|180928.8|180798.8|180983.5|180853.5|180984.9|180854.9|180908.4|180778.4|31
1731477960000|2024-11-13 06:06:00|180982|180852|181026.1|180896.1|181026.1|180896.1|180982|180852|26
1731477970000|2024-11-13 06:06:10|181037.1|180907.1|181046.7|180916.7|181094.4|180926.3|181032.5|180871.6|33
1731477980000|2024-11-13 06:06:20|181046.5|180916.5|181057.4|180927.4|181063|180933|181038.8|180908.8|31
1731477990000|2024-11-13 06:06:30|181049.3|180919.3|181047.6|180917.6|181060.9|180930.9|181046.6|180916.6|31
1731478000000|2024-11-13 06:06:40|181054.3|180924.3|181052|180922|181058.4|180928.4|181040.5|180910.5|36
1731478010000|2024-11-13 06:06:50|181050|180920|181047.2|180917.2|181056.3|180926.3|181036.7|180906.7|30
1731478020000|2024-11-13 06:07:00|181038.4|180908.4|181055|180925|181059|180929|181037|180907|24
1731478030000|2024-11-13 06:07:10|181049.2|180919.2|181050.4|180920.4|181050.4|180920.4|181041.1|180911.1|22
1731478040000|2024-11-13 06:07:20|181048.3|180918.3|181042.7|180912.7|181052.3|180922.3|181040.6|180910.6|17
1731478050000|2024-11-13 06:07:30|181035|180905|181050.2|180920.2|181050.2|180920.2|181035|180905|18
1731478060000|2024-11-13 06:07:40|181037|180907|181037.7|180907.7|181044.8|180914.8|181021|180891|11
1731478070000|2024-11-13 06:07:50|181030.1|180900.1|181034.2|180904.2|181041.6|180911.6|181023.1|180893.1|17
1731478080000|2024-11-13 06:08:00|181032.1|180902.1|181031.7|180901.7|181041.5|180911.5|181019.3|180889.3|26
1731478090000|2024-11-13 06:08:10|181031.1|180901.1|180996.6|180866.6|181031.1|180901.1|180983.6|180853.6|20
1731478100000|2024-11-13 06:08:20|180994|180864|180996.9|180866.9|180998|180868|180984.4|180854.4|26
1731478110000|2024-11-13 06:08:30|180997.3|180867.3|181017.5|180807.6|181025.5|180870.9|180992.8|180807.6|14
1731478120000|2024-11-13 06:08:40|181025.5|180808.4|180991.1|180861.1|181025.5|180870.2|180980.4|180808.4|13
1731478130000|2024-11-13 06:08:50|180981.2|180851.2|181031.9|180811.4|181035.2|180880.8|180981.2|180811.4|18
1731478140000|2024-11-13 06:09:00|181002.7|180872.7|180997.3|180867.3|181035.7|180876.7|180992.6|180825.9|11
1731478150000|2024-11-13 06:09:10|180996.5|180866.5|180990.7|180860.7|180996.5|180866.5|180974|180844|7
1731478160000|2024-11-13 06:09:20|180987.4|180857.4|180974.8|180844.8|180991.7|180861.7|180961|180831|17
1731478170000|2024-11-13 06:09:30|180965.9|180835.9|180980|180850|180984.4|180854.4|180965.9|180835.9|17
1731478180000|2024-11-13 06:09:40|180976|180846|180984.5|180854.5|180994.6|180864.6|180963.6|180833.6|27
1731478190000|2024-11-13 06:09:50|180988|180858|180984.7|180854.7|180993.1|180863.1|180981.5|180851.5|19
1731478200000|2024-11-13 06:10:00|180988.4|180858.4|180986.6|180856.6|180997.6|180867.6|180980.5|180850.5|23
1731478210000|2024-11-13 06:10:10|180990.7|180860.7|180964.4|180834.4|180991.6|180861.6|180960.2|180830.2|17
1731478220000|2024-11-13 06:10:20|180965.8|180835.8|180967.3|180837.3|180971.2|180841.2|180957.8|180827.8|24
1731478230000|2024-11-13 06:10:30|180966.9|180836.9|180996.5|180866.5|181004.2|180874.2|180965.3|180835.3|37
1731478240000|2024-11-13 06:10:40|180995.4|180865.4|181005.7|180875.7|181007.7|180877.7|180993|180863|39
1731478250000|2024-11-13 06:10:50|181002.4|180872.4|181006.4|180876.4|181046.8|180898.5|180980.7|180835|31
1731478260000|2024-11-13 06:11:00|181049|180845.4|180998.8|180868.8|181049|180889.5|180973.4|180826.1|38
1731478270000|2024-11-13 06:11:10|180981.5|180891.5|180980.8|180850.8|181036.6|180895.5|180973|180835.9|26
1731478280000|2024-11-13 06:11:20|180999.5|180869.5|180992.9|180862.9|181008.1|180878.1|180972.8|180842.8|12
1731478290000|2024-11-13 06:11:30|180994|180864|180970.2|180840.2|181003.5|180888.5|180964.1|180834.1|25
1731478300000|2024-11-13 06:11:40|180973.2|180843.2|180961.9|180831.9|180973.2|180843.2|180957.3|180827.3|12
1731478310000|2024-11-13 06:11:50|180961.8|180831.8|180929.9|180799.9|180963.9|180833.9|180925.8|180795.8|24
1731478320000|2024-11-13 06:12:00|180926.9|180796.9|180932.8|180802.8|180939.3|180809.3|180917.6|180787.6|22
1731478330000|2024-11-13 06:12:10|180948.6|180818.6|180956.8|180826.8|180966.9|180836.9|180948.6|180818.6|34
1731478340000|2024-11-13 06:12:20|180956.4|180826.4|180963.2|180833.2|180968.1|180838.1|180953.9|180823.9|23
1731478350000|2024-11-13 06:12:30|180967.1|180837.1|181007.8|180877.8|181007.8|180877.8|180967.1|180837.1|33
1731478360000|2024-11-13 06:12:40|181009.2|180879.2|181019.3|180889.3|181021|180891|180998.4|180868.4|31
1731478370000|2024-11-13 06:12:50|181019.8|180889.8|181016.6|180886.6|181044.7|180914.7|181011.5|180881.5|11
1731478380000|2024-11-13 06:13:00|181018.4|180888.4|181021.5|180891.5|181032|180902|181010.2|180880.2|19
1731478390000|2024-11-13 06:13:10|181024.8|180894.8|181035|180905|181037.6|180907.6|181017.9|180887.9|28
1731478400000|2024-11-13 06:13:20|181031.7|180901.7|181061.8|180931.8|181070.4|180940.4|181031.7|180901.7|26
1731478410000|2024-11-13 06:13:30|181066|180936|181057.7|180927.7|181070.6|180940.6|181051.3|180921.3|28
1731478420000|2024-11-13 06:13:40|181055.1|180925.1|181054.7|180924.7|181055.8|180925.8|181049.3|180919.3|19
1731478430000|2024-11-13 06:13:50|181053.2|180923.2|181055|180925|181059.5|180929.5|181047.5|180917.5|21
1731478440000|2024-11-13 06:14:00|181056.5|180926.5|181048.1|180918.1|181064.7|180934.7|181046.9|180916.9|20
1731478450000|2024-11-13 06:14:10|181050.1|180920.1|181046.5|180811.7|181065.2|180925.1|181031.7|180767.8|22
1731478460000|2024-11-13 06:14:20|181046|180816.9|181008.5|180878.5|181057|180878.5|181008.5|180812.1|6
1731478470000|2024-11-13 06:14:30|181007.6|180877.6|181053.7|180841.1|181059.1|180877.6|180999.6|180827.4|24
1731478480000|2024-11-13 06:14:40|181050.1|180842.1|181041.5|180830.4|181051.7|180868.8|180995.4|180821|27
1731478490000|2024-11-13 06:14:50|181021.5|180891.5|181038.3|180908.3|181038.3|180908.3|181021.5|180891.5|20
1731478500000|2024-11-13 06:15:00|181037.9|180907.9|181035|180905|181038.1|180908.1|181035|180905|4
1731478510000|2024-11-13 06:15:10|181035.4|180905.4|181033.8|180903.8|181040|180910|181030.7|180900.7|18
1731478520000|2024-11-13 06:15:20|181032.4|180902.4|181035.9|180905.9|181043.1|180913.1|181027.5|180897.5|32
1731478530000|2024-11-13 06:15:30|181036.8|180906.8|181036.1|180906.1|181042.2|180912.2|181032.8|180902.8|22
1731478540000|2024-11-13 06:15:40|181035.3|180905.3|181037.7|180907.7|181092.8|180915.5|181030.2|180873.4|27
1731478550000|2024-11-13 06:15:50|181036.4|180906.4|181063.6|180933.6|181074|180940.3|181026.6|180861.1|36
1731478560000|2024-11-13 06:16:00|181064.6|180934.6|181046.7|180916.7|181077.3|180941.8|181027.9|180864.4|38
1731478570000|2024-11-13 06:16:10|181044.5|180914.5|181042.9|180912.9|181094.7|180919.6|181034.3|180878.9|37
1731478580000|2024-11-13 06:16:20|181029.5|180899.5|181034.8|180904.8|181038.2|180908.2|181026.1|180896.1|35
1731478590000|2024-11-13 06:16:30|181031.6|180901.6|181032.7|180902.7|181059.4|180929.4|181022.3|180892.3|34
1731478600000|2024-11-13 06:16:40|181030.9|180900.9|181041.1|180911.1|181042.5|180912.5|181025.5|180895.5|26
1731478610000|2024-11-13 06:16:50|181041.3|180911.3|181047.1|180917.1|181063.8|180933.8|181036.7|180906.7|32
1731478620000|2024-11-13 06:17:00|181055.9|180925.9|181046.7|180916.7|181108.1|180939|181046.7|180902.9|25
1731478630000|2024-11-13 06:17:10|181049.8|180919.8|181047.1|180917.1|181063.3|180933.3|181043.3|180913.3|26
1731478640000|2024-11-13 06:17:20|181047.4|180917.4|181051.9|180921.9|181061.5|180931.5|181043.9|180913.9|11
1731478650000|2024-11-13 06:17:30|181047.9|180917.9|181032.6|180902.6|181057.5|180927.5|181032.6|180902.6|19
1731478660000|2024-11-13 06:17:40|181033.9|180903.9|181049.8|180919.8|181075.8|180945.8|181033.9|180903.9|18
1731478670000|2024-11-13 06:17:50|181061.8|180931.8|181051.3|180921.3|181061.8|180931.8|181045.8|180915.8|11
1731478680000|2024-11-13 06:18:00|181053.3|180923.3|181048.9|180918.9|181053.4|180923.4|181047.1|180917.1|8
1731478690000|2024-11-13 06:18:10|181042.3|180912.3|181041.5|180911.5|181046|180916|181036.8|180906.8|31
1731478700000|2024-11-13 06:18:20|181036.8|180906.8|181038.5|180908.5|181041.8|180911.8|181036.5|180906.5|7
1731478710000|2024-11-13 06:18:30|181041.5|180911.5|181046.9|180916.9|181050.6|180920.6|181041.5|180911.5|19
1731478720000|2024-11-13 06:18:40|181047.9|180917.9|181050.5|180920.5|181070.2|180940.2|181045.2|180915.2|14
1731478730000|2024-11-13 06:18:50|181052.3|180922.3|181035.4|180905.4|181052.3|180922.3|181032.1|180902.1|19
1731478740000|2024-11-13 06:19:00|181030.3|180900.3|181028|180898|181035.9|180905.9|181019.5|180889.5|18
1731478750000|2024-11-13 06:19:10|181026.4|180896.4|181014.2|180884.2|181035.7|180905.7|181013.4|180883.4|20
1731478760000|2024-11-13 06:19:20|181018.5|180888.5|181017.9|180887.9|181029.4|180899.4|181009|180879|31
1731478770000|2024-11-13 06:19:30|181016.3|180886.3|181074.5|180944.5|181082.5|180952.5|181012.3|180882.3|24
1731478780000|2024-11-13 06:19:40|181071.5|180941.5|181073|180943|181079.2|180949.2|181071.3|180941.3|9
1731478790000|2024-11-13 06:19:50|181081|180951|181110.6|180980.6|181115.1|180991.5|181066.9|180942.9|20
1731478800000|2024-11-13 06:20:00|181109.8|180979.8|181115.4|180985.4|181130|181000|181109.4|180979.4|24
1731478810000|2024-11-13 06:20:10|181113.5|180983.5|181116.2|180986.2|181118.5|180988.5|181111.9|180981.9|24
1731478820000|2024-11-13 06:20:20|181116.9|180986.9|181079.5|180949.5|181118|180988|181078.3|180948.3|19
1731478830000|2024-11-13 06:20:30|181072.7|180942.7|181072.6|180942.6|181081.1|180951.1|181067.8|180937.8|34
1731478840000|2024-11-13 06:20:40|181071.2|180941.2|181094.7|180964.7|181102.1|180972.1|181071.2|180941.2|24
1731478850000|2024-11-13 06:20:50|181093.8|180963.8|181070.9|180940.9|181094.5|180964.5|181070.9|180940.9|21
1731478860000|2024-11-13 06:21:00|181074.5|180944.5|181044.2|180914.2|181074.5|180944.5|181044.2|180914.2|32
1731478870000|2024-11-13 06:21:10|181043.5|180913.5|181044.6|180914.6|181046|180916|181043.5|180913.5|5
1731478880000|2024-11-13 06:21:20|181047.1|180917.1|181043.6|180913.6|181048.7|180918.7|181040.9|180910.9|23
1731478890000|2024-11-13 06:21:30|181044.2|180914.2|181043.2|180913.2|181045.9|180915.9|181043.2|180913.2|3
1731478900000|2024-11-13 06:21:40|181040.3|180910.3|181033.1|180903.1|181040.3|180910.3|181022.9|180892.9|21
1731478910000|2024-11-13 06:21:50|181030.5|180900.5|181041.8|180911.8|181041.8|180911.8|181030.4|180900.4|12
1731478920000|2024-11-13 06:22:00|181039.4|180909.4|181035.4|180905.4|181042|180912|181029.3|180899.3|15
1731478930000|2024-11-13 06:22:10|181035.1|180905.1|181043.7|180913.7|181045.4|180915.4|181035.1|180905.1|5
1731478940000|2024-11-13 06:22:20|181043.8|180913.8|181040.2|180910.2|181043.8|180913.8|181026.6|180896.6|7
1731478950000|2024-11-13 06:22:30|181037.4|180907.4|181040|180910|181040|180910|181013.1|180883.1|23
1731478960000|2024-11-13 06:22:40|181028.5|180898.5|181037.3|180907.3|181037.3|180907.3|181026.6|180896.6|23
1731478970000|2024-11-13 06:22:50|181037.2|180907.2|181006.8|180876.8|181040.6|180910.6|181000.2|180870.2|12
1731478980000|2024-11-13 06:23:00|181005.1|180875.1|180997.3|180867.3|181014.7|180884.7|180989.4|180859.4|34
1731478990000|2024-11-13 06:23:10|181002.2|180872.2|180998.6|180868.6|181038.8|180890.9|180986.3|180826.7|37
1731479000000|2024-11-13 06:23:20|180993.5|180863.5|180972.8|180842.8|181033.3|180895.7|180960.7|180828.6|34
1731479010000|2024-11-13 06:23:30|181006.5|180799.6|181016.6|180800.6|181017|180815.2|180984.3|180782.3|12
1731479020000|2024-11-13 06:23:40|181015.8|180803|180993.9|180782.7|181016.1|180807.1|180985.2|180782.7|11
1731479030000|2024-11-13 06:23:50|180944.3|180814.3|180975.2|180763.4|180997.5|180824.2|180903|180752.7|36
1731479040000|2024-11-13 06:24:00|180927.6|180797.6|180892.1|180762.1|180963.5|180797.6|180861.8|180731.8|38
1731479050000|2024-11-13 06:24:10|180890.1|180760.1|180868.6|180738.6|180896.9|180766.9|180868.6|180738.6|40
1731479060000|2024-11-13 06:24:20|180870.1|180740.1|180880.2|180750.2|180890.6|180760.6|180862.7|180732.7|40
1731479070000|2024-11-13 06:24:30|180862.6|180732.6|180857.8|180727.8|180885.5|180755.5|180856.1|180726.1|38
1731479080000|2024-11-13 06:24:40|180874.1|180744.1|180874|180744|180912.8|180758.2|180857.7|180711.9|38
1731479090000|2024-11-13 06:24:50|180871.3|180741.3|180873.8|180743.8|180879.5|180749.5|180856.1|180726.1|40
1731479100000|2024-11-13 06:25:00|180868.1|180738.1|180866.8|180736.8|180916.1|180755.3|180861.1|180715.1|39
1731479110000|2024-11-13 06:25:10|180865.2|180735.2|180911.5|180710.1|180915.3|180751|180854.8|180684.9|40
1731479120000|2024-11-13 06:25:20|180869.7|180739.7|180863.9|180733.9|180910.6|180742.6|180853.4|180694.6|40
1731479130000|2024-11-13 06:25:30|180867.2|180737.2|180891.9|180761.9|180964.1|180774.1|180850.2|180720.2|36
1731479140000|2024-11-13 06:25:40|180893.2|180763.2|180871.6|180741.6|180935.7|180771.5|180871.6|180727.8|33
1731479150000|2024-11-13 06:25:50|180878.2|180748.2|180875.2|180745.2|180903|180773|180872.2|180742.2|26
1731479160000|2024-11-13 06:26:00|180882.4|180752.4|180868.6|180738.6|180882.4|180752.4|180865.9|180735.9|29
1731479170000|2024-11-13 06:26:10|180868.4|180738.4|180892.3|180762.3|180899.3|180769.3|180867.2|180737.2|34
1731479180000|2024-11-13 06:26:20|180885.5|180755.5|180889.9|180759.9|180903.8|180773.8|180875.5|180745.5|26
1731479190000|2024-11-13 06:26:30|180892.2|180762.2|180881.4|180751.4|180898.9|180768.9|180871|180741|36
1731479200000|2024-11-13 06:26:40|180877.7|180747.7|180863.4|180733.4|180885.3|180755.3|180861.9|180731.9|30
1731479210000|2024-11-13 06:26:50|180867|180737|180877|180747|180882.1|180752.1|180863.8|180733.8|39
1731479220000|2024-11-13 06:27:00|180870.1|180740.1|180884.6|180754.6|180889.7|180759.7|180866.9|180736.9|36
1731479230000|2024-11-13 06:27:10|180884.3|180754.3|180868.9|180738.9|180891|180761|180866.2|180736.2|35
1731479240000|2024-11-13 06:27:20|180870.3|180740.3|180871.2|180741.2|180874.7|180744.7|180867|180737|36
1731479250000|2024-11-13 06:27:30|180872.5|180742.5|180877.4|180747.4|180879.6|180749.6|180864.6|180734.6|38
1731479260000|2024-11-13 06:27:40|180873.7|180743.7|180855.7|180725.7|180880.2|180750.2|180849.3|180719.3|32
1731479270000|2024-11-13 06:27:50|180859.2|180729.2|180871.8|180741.8|180871.8|180741.8|180851.9|180721.9|37
1731479280000|2024-11-13 06:28:00|180872.2|180742.2|180871.7|180741.7|180875.7|180745.7|180859.4|180729.4|37
1731479290000|2024-11-13 06:28:10|180869|180739|180869.7|180739.7|180878.9|180748.9|180860.3|180730.3|26
1731479300000|2024-11-13 06:28:20|180866.8|180736.8|180869.8|180739.8|180870.6|180740.6|180859.9|180729.9|17
1731479310000|2024-11-13 06:28:30|180863.8|180733.8|180868.7|180738.7|180876.7|180746.7|180859.5|180729.5|26
1731479320000|2024-11-13 06:28:40|180872.1|180742.1|180866.6|180736.6|180874.9|180744.9|180857.6|180727.6|39
1731479330000|2024-11-13 06:28:50|180866.2|180736.2|180877.9|180747.9|180877.9|180747.9|180862.1|180732.1|34
1731479340000|2024-11-13 06:29:00|180871.2|180741.2|180901.3|180771.3|180901.9|180771.9|180871.2|180741.2|15
1731479350000|2024-11-13 06:29:10|180900.4|180770.4|180888.8|180758.8|180915.1|180785.1|180882.2|180752.2|23
1731479360000|2024-11-13 06:29:20|180885.1|180755.1|180884.8|180754.8|180896.4|180766.4|180880|180750|19
1731479370000|2024-11-13 06:29:30|180879.8|180749.8|180880.2|180750.2|180882.6|180752.6|180878.6|180748.6|5
1731479380000|2024-11-13 06:29:40|180870.2|180740.2|180895.6|180805.6|180917.8|180805.6|180867|180737|20
1731479390000|2024-11-13 06:29:50|180883.9|180793.9|180922.1|180792.1|180922.3|180808.6|180883.6|180792.1|7
1731479400000|2024-11-13 06:30:00|180919.5|180789.5|180928.2|180798.2|180932|180802|180885.7|180783.4|16
1731479410000|2024-11-13 06:30:10|180929.3|180799.3|180953.3|180823.3|180955|180825|180925.4|180795.4|27
1731479420000|2024-11-13 06:30:20|180956.6|180826.6|180949.4|180819.4|180956.6|180826.6|180949.4|180819.4|8
1731479430000|2024-11-13 06:30:30|180949.1|180819.1|181015.2|180802.7|181015.2|180824.1|180949.1|180802.7|8
1731479440000|2024-11-13 06:30:40|181014.9|180807.2|181015.7|180812.1|181016.7|180812.1|181014.9|180807.2|4
1731479450000|2024-11-13 06:30:50|181016.6|180811.3|181018|180802.1|181018|180811.3|181015.6|180802.1|4
1731479460000|2024-11-13 06:31:00|181016.2|180810.6|181052.6|180822.5|181054.4|180840.2|181016.2|180810.6|11
1731479470000|2024-11-13 06:31:10|181055.8|180823|181013.7|180883.7|181085.2|180884.1|180984|180817|23
1731479480000|2024-11-13 06:31:20|181013.8|180883.8|181050.9|180842.8|181080.8|180907.5|181013.8|180838.2|26
1731479490000|2024-11-13 06:31:30|181051.3|180841.4|181028.7|180898.7|181057.9|180908.4|181005.7|180835.5|28
1731479500000|2024-11-13 06:31:40|181007.9|180877.9|181035|180905|181050.4|180905.9|181004|180837.1|22
1731479510000|2024-11-13 06:31:50|181030|180900|181053.8|180841|181056.8|180904|181010.3|180829.8|19
1731479520000|2024-11-13 06:32:00|181032.7|180902.7|181159.4|180883|181159.4|180903.9|180981.8|180816.4|27
1731479530000|2024-11-13 06:32:10|181122.5||181124.4||181124.4||181122.5||2
1731479540000|2024-11-13 06:32:20|181123.9||181123.9||181123.9||181123.9||1
1731479560000|2024-11-13 06:32:40|181163.7|180853.7|181120.9|180889|181163.7|180889|181101.6|180832.6|8
1731479570000|2024-11-13 06:32:50|181117.8|180875|181117.8|180868|181118|180884|181100|180842.9|24
1731479580000|2024-11-13 06:33:00|181101.2|180847|181090.6|180824.4|181117.8|180854|181087.8|180822|22
1731479590000|2024-11-13 06:33:10|181091.7|180856|181090.7|180817.4|181110.1|180856|181088.1|180817.4|16
1731479600000|2024-11-13 06:33:20|181086.8|180819|181051.1|180832.5|181090.5|180847.8|181050.1|180816.5|9
1731479610000|2024-11-13 06:33:30|181049|180837.6|181062.2|180851.4|181062.2|180883.7|181007.4|180836.1|12
1731479620000|2024-11-13 06:33:40|181059.1|180852.7|181007|180877|181066.6|180890.4|181003.2|180843.8|21
1731479630000|2024-11-13 06:33:50|181006.1|180876.1|181039.9|180833.9|181051.2|180893.2|180990.2|180823.2|32
1731479640000|2024-11-13 06:34:00|181019.8|180889.8|181017.8|180887.8|181045.8|180894.6|180994.8|180823.4|37
1731479650000|2024-11-13 06:34:10|181024.6|180894.6|180981.5|180891.5|181039.3|180899.1|180981.5|180818.7|26
1731479660000|2024-11-13 06:34:20|181012.6|180882.6|181016|180886|181038|180908|181005.1|180875.1|32
1731479670000|2024-11-13 06:34:30|181036.3|180906.3|180985.5|180895.5|181061.2|180913.5|180985.5|180838.7|33
1731479680000|2024-11-13 06:34:40|180985|180895|180979|180889|181049|180898.5|180979|180832.9|26
1731479690000|2024-11-13 06:34:50|181046.6|180828.5|181035.2|180905.2|181050.4|180915.1|180995.5|180828.5|22
1731479700000|2024-11-13 06:35:00|181045.8|180915.8|181040.1|180910.1|181059.4|180917.4|180992.5|180852.6|39
1731479710000|2024-11-13 06:35:10|181018.1|180888.1|181025.6|180895.6|181043.8|180913.8|180989|180873|34
1731479720000|2024-11-13 06:35:20|181028.9|180898.9|181014.3|180884.3|181049.7|180914.8|181002.4|180849|32
1731479730000|2024-11-13 06:35:30|181056.3|180849.5|181013.8|180883.8|181056.3|180897.6|181008.5|180843.9|35
1731479740000|2024-11-13 06:35:40|181015|180885|181017.9|180887.9|181018.4|180888.4|181007|180877|20
1731479750000|2024-11-13 06:35:50|181019.4|180889.4|181029.2|180899.2|181032.2|180902.2|181011.3|180881.3|29
1731479760000|2024-11-13 06:36:00|181023.4|180893.4|181025.7|180895.7|181069.3|180903|181008|180852|39
1731479770000|2024-11-13 06:36:10|181030.1|180900.1|181024.1|180894.1|181047.9|180917.9|181008.9|180878.9|36
1731479780000|2024-11-13 06:36:20|181021.4|180891.4|181015.8|180885.8|181022|180892|181010.7|180880.7|32
1731479790000|2024-11-13 06:36:30|181012.9|180882.9|181000.3|180870.3|181018.3|180888.3|181000.3|180870.3|17
1731479800000|2024-11-13 06:36:40|180999|180869|181005.7|180875.7|181007|180877|180996.2|180866.2|18
1731479810000|2024-11-13 06:36:50|181004.8|180874.8|181086.4|180880.1|181088|180924.6|181004.7|180874.7|15
1731479820000|2024-11-13 06:37:00|181087.2|180877.4|181040.7|180910.7|181091.3|180914.4|181021.5|180867.9|18
1731479830000|2024-11-13 06:37:10|181044.1|180914.1|181091.6|180888|181093.3|180932|181041.1|180880.4|18
1731479840000|2024-11-13 06:37:20|181094.1|180884.9|181045.5|180915.5|181094.1|180930.5|181041.4|180879.7|26
1731479850000|2024-11-13 06:37:30|181052.8|180922.8|181067.7|180937.7|181076.4|180946.4|181044.2|180914.2|28
1731479860000|2024-11-13 06:37:40|181064.5|180934.5|181072.6|180942.6|181083.3|180953.3|181055|180925|38
1731479870000|2024-11-13 06:37:50|181073.4|180943.4|181083.8|180953.8|181086|180956|181061.9|180931.9|37
1731479880000|2024-11-13 06:38:00|181077.1|180947.1|181073.3|180943.3|181084.6|180954.6|181069.4|180939.4|36
1731479890000|2024-11-13 06:38:10|181077.4|180947.4|181057.3|180927.3|181077.4|180947.4|181052.1|180922.1|35
1731479900000|2024-11-13 06:38:20|181056|180926|181062.1|180932.1|181062.1|180932.1|181050.2|180920.2|31
1731479910000|2024-11-13 06:38:30|181063.4|180933.4|181068.8|180938.8|181069.6|180939.6|181056.8|180926.8|27
1731479920000|2024-11-13 06:38:40|181058.8|180928.8|181062.9|180932.9|181069.2|180939.2|181055.4|180925.4|24
1731479930000|2024-11-13 06:38:50|181059.1|180929.1|181062.7|180932.7|181076|180946|181052.8|180922.8|38
1731479940000|2024-11-13 06:39:00|181048.4|180918.4|181053.6|180923.6|181059.2|180929.2|181040.8|180910.8|34
1731479950000|2024-11-13 06:39:10|181050.6|180920.6|181052.4|180922.4|181056.7|180926.7|181040.9|180910.9|25
1731479960000|2024-11-13 06:39:20|181045.8|180915.8|181048.6|180918.6|181061.9|180931.9|181043.7|180913.7|34
1731479970000|2024-11-13 06:39:30|181047.8|180917.8|181042|180912|181057.7|180927.7|181035.7|180905.7|39
1731479980000|2024-11-13 06:39:40|181046.2|180916.2|181054.3|180924.3|181060.1|180930.1|181040.1|180910.1|38
1731479990000|2024-11-13 06:39:50|181054.2|180924.2|181055.4|180925.4|181057.3|180927.3|181043.8|180913.8|32
1731480000000|2024-11-13 06:40:00|181056.2|180926.2|181041.9|180911.9|181067.3|180937.3|181039.9|180909.9|30
1731480010000|2024-11-13 06:40:10|181032.3|180902.3|181046.1|180916.1|181056.7|180926.7|181032.3|180902.3|36
1731480020000|2024-11-13 06:40:20|181049.2|180919.2|181047.9|180917.9|181058.9|180928.9|181040.4|180910.4|37
1731480030000|2024-11-13 06:40:30|181046.2|180916.2|181037|180907|181055.6|180925.6|181028.1|180898.1|37
1731480040000|2024-11-13 06:40:40|181036.7|180906.7|181074.5|180944.5|181077.7|180947.7|181029.3|180899.3|25
1731480050000|2024-11-13 06:40:50|181080.7|180950.7|181074.6|180944.6|181086.1|180956.1|181074.6|180944.6|9
1731480060000|2024-11-13 06:41:00|181070.9|180940.9|181104.4|180904.2|181104.4|180954.4|181058.5|180904.2|24
1731480070000|2024-11-13 06:41:10|181071.5|180941.5|181071.5|180941.5|181071.5|180941.5|181071.5|180941.5|1
1731480080000|2024-11-13 06:41:20|181071.6|180941.6|181070.5|180940.5|181071.7|180941.7|181058.7|180928.7|6
1731480090000|2024-11-13 06:41:30|181071.7|180941.7|181071.7|180941.7|181071.7|180941.7|181059.4|180929.4|10
1731480100000|2024-11-13 06:41:40|181069.3|180939.3|181048.5|180918.5|181071.7|180941.7|181037.3|180907.3|18
1731480110000|2024-11-13 06:41:50|181049.3|180919.3|181067.2|180937.2|181067.2|180937.2|181039.3|180909.3|21
1731480120000|2024-11-13 06:42:00|181075.9|180945.9|181062.4|180932.4|181075.9|180945.9|181045.4|180915.4|27
1731480130000|2024-11-13 06:42:10|181055.9|180925.9|181067.7|180937.7|181067.7|180937.7|181047.9|180917.9|24
1731480140000|2024-11-13 06:42:20|181059.2|180929.2|181066.3|180936.3|181074|180944|181054|180924|14
1731480150000|2024-11-13 06:42:30|181067.8|180937.8|181077.8|180947.8|181080.9|180950.9|181067.8|180937.8|18
1731480160000|2024-11-13 06:42:40|181076.8|180946.8|181070|180940|181076.8|180946.8|181068|180938|19
1731480170000|2024-11-13 06:42:50|181061|180931|181057.1|180927.1|181065.4|180935.4|181053.2|180923.2|23
1731480180000|2024-11-13 06:43:00|181048.6|180918.6|181072|180942|181077.9|180947.9|181044|180914|22
1731480190000|2024-11-13 06:43:10|181068.4|180938.4|181066.7|180936.7|181073.4|180943.4|181050.2|180920.2|19
1731480200000|2024-11-13 06:43:20|181063.5|180933.5|181041|180911|181069.8|180939.8|181041|180911|13
1731480210000|2024-11-13 06:43:30|181049.4|180919.4|181048.7|180918.7|181064.9|180934.9|181043.4|180913.4|27
1731480220000|2024-11-13 06:43:40|181040.9|180910.9|181069.7|180939.7|181069.7|180939.7|181035.1|180905.1|20
1731480230000|2024-11-13 06:43:50|181072.5|180942.5|181049.4|180919.4|181075.2|180945.2|181049.4|180919.4|17
1731480240000|2024-11-13 06:44:00|181059.7|180929.7|181046.5|180916.5|181059.7|180929.7|181042.7|180912.7|24
1731480250000|2024-11-13 06:44:10|181043.5|180913.5|181079.5|180949.5|181082.6|180952.6|181043.5|180913.5|24
1731480260000|2024-11-13 06:44:20|181057.3|180927.3|181074.2|180944.2|181075.9|180945.9|181057.3|180927.3|17
1731480270000|2024-11-13 06:44:30|181067.7|180937.7|181057.1|180927.1|181067.7|180937.7|181040.8|180910.8|11
1731480280000|2024-11-13 06:44:40|181051.8|180921.8|181058|180928|181065.2|180935.2|181051.7|180921.7|16
1731480290000|2024-11-13 06:44:50|181056.8|180926.8|181054.3|180924.3|181056.8|180926.8|181035.5|180905.5|35
1731480300000|2024-11-13 06:45:00|181055.5|180925.5|181055.8|180925.8|181064.8|180934.8|181044.2|180914.2|34
1731480310000|2024-11-13 06:45:10|181051.5|180921.5|181071.2|180941.2|181077|180947|181051.5|180921.5|15
1731480320000|2024-11-13 06:45:20|181075.8|180945.8|181083.2|180953.2|181083.2|180953.2|181058|180928|19
1731480330000|2024-11-13 06:45:30|181081.2|180951.2|181085.6|180955.6|181085.6|180955.6|181081.2|180951.2|4
1731480340000|2024-11-13 06:45:40|181085.1|180955.1|181192.9|181062.9|181228.7|181091.9|181082.3|180952.3|34
1731480350000|2024-11-13 06:45:50|181196.6|181066.6|181222.8|181092.8|181232.4|181092.8|181189|180999.1|32
1731480360000|2024-11-13 06:46:00|181218.8|181088.8|181411.3|181096.8|181427.6|181097.3|181216.7|181033.6|14
1731480370000|2024-11-13 06:46:10|181409.5|181096.9|181409.5|181096.9|181409.5|181096.9|181396.2|181054.2|3
1731480380000|2024-11-13 06:46:20|181411.2|181098|181413.1|181096|181413.1|181098|181411.2|181096|3
1731480390000|2024-11-13 06:46:30|181408.9|181097.9|181351|181070.6|181412.6|181100.7|181351|181046.8|14
1731480400000|2024-11-13 06:46:40|181366.7|181073.2|181348.5|181066.4|181367.3|181107.7|181334.7|181065.7|39
1731480410000|2024-11-13 06:46:50|181334.7|181096.3|181329.2|181122.1|181365.1|181122.1|181329.1|181064.4|26
1731480420000|2024-11-13 06:47:00|181341.2|181122.5|181361.9|181123.7|181364.9|181136.4|181328.3|181102.2|9
1731480430000|2024-11-13 06:47:10|181365.9|181101|181361.1|181143.9|181365.9|181149.3|181350.9|181089|16
1731480440000|2024-11-13 06:47:20|181361.7|181143.2|181362.5|181133.8|181366.7|181143.2|181350.8|181088.8|9
1731480450000|2024-11-13 06:47:30|181366.7|181126.4|181366.7|181105.3|181366.7|181127.2|181362.4|181105.3|5
1731480460000|2024-11-13 06:47:40|181350.7|181121.1|181306.9|181038.4|181362.1|181121.1|181252.8|181000.3|22
1731480470000|2024-11-13 06:47:50|181308.9|181071.8|181297.5|180995.9|181312.4|181071.8|181282.4|180993.2|28
1731480480000|2024-11-13 06:48:00|181282.4|180997.4|181308.4|181074.3|181310.2|181076.3|181278.9|180996.7|23
1731480490000|2024-11-13 06:48:10|181304.3|181075.3|181296.1|181075.2|181304.3|181075.4|181296.1|181074.2|6
1731480500000|2024-11-13 06:48:20|181288.9|181075|181299.4|181072.8|181302.7|181081.1|181287.1|181072.8|16
1731480510000|2024-11-13 06:48:30|181295.3|181073.8|181289.5|181074.4|181304.7|181075.1|181287.3|181073.8|6
1731480520000|2024-11-13 06:48:40|181284.8|181082.5|181305.6|181072|181312.4|181090.9|181284.8|181072|27
1731480530000|2024-11-13 06:48:50|181301.4|181082|181299.8|181071.7|181311.8|181089.4|181291.9|181071.4|25
1731480540000|2024-11-13 06:49:00|181301.8|181073.7|181293.2|181073.6|181314.7|181078.3|181284.6|181071.7|31
1731480550000|2024-11-13 06:49:10|181291.4|181073.8|181289.8|181076.1|181300.5|181076.7|181277.6|181072.1|20
1731480560000|2024-11-13 06:49:20|181289|181081.5|181289.3|181073|181291.2|181126.1|181242.4|181072.1|28
1731480570000|2024-11-13 06:49:30|181288.4|181073.3|181283.5|181075|181290.4|181075|181283.5|181073.3|3
1731480580000|2024-11-13 06:49:40|181276.2|181073.9|181280.3|181075.4|181285.9|181109.5|181239.5|181073.9|4
1731480590000|2024-11-13 06:49:50|181231.2|181101.2|181235|181105|181237.8|181107.8|181231.1|181101.1|9
1731480600000|2024-11-13 06:50:00|181233.9|181103.9|181238.5|181108.5|181238.5|181108.5|181233.9|181103.9|7
1731480610000|2024-11-13 06:50:10|181238.9|181108.9|181208.3|181078.3|181238.9|181108.9|181203.1|181073.1|13
1731480620000|2024-11-13 06:50:20|181208.9|181078.9|181210.5|181080.5|181211.4|181081.4|181204.2|181074.2|14
1731480630000|2024-11-13 06:50:30|181211|181081|181210.5|181080.5|181211|181081|181208.6|181078.6|7
1731480640000|2024-11-13 06:50:40|181210.1|181080.1|181207.1|181077.1|181211.5|181081.5|181204.5|181074.5|16
1731480650000|2024-11-13 06:50:50|181206.8|181076.8|181204.4|181074.4|181211.7|181081.7|181204.4|181074.4|17
1731480660000|2024-11-13 06:51:00|181210.9|181080.9|181210.9|181080.9|181215.9|181085.9|181204|181074|22
1731480670000|2024-11-13 06:51:10|181207.3|181077.3|181215|181085|181216|181086|181207.3|181077.3|20
1731480680000|2024-11-13 06:51:20|181209.6|181079.6|181215.7|181085.7|181215.9|181085.9|181208.3|181078.3|21
1731480690000|2024-11-13 06:51:30|181212.5|181082.5|181211.6|181081.6|181215.8|181085.8|181209.7|181079.7|17
1731480700000|2024-11-13 06:51:40|181207.7|181077.7|181209.8|181079.8|181215.1|181085.1|181205|181075|22
1731480710000|2024-11-13 06:51:50|181210|181080|181208.6|181078.6|181213.7|181083.7|181203.4|181073.4|26
1731480720000|2024-11-13 06:52:00|181212.6|181082.6|181211.6|181081.6|181213|181083|181206.5|181076.5|28
1731480730000|2024-11-13 06:52:10|181212.6|181082.6|181202.9|181072.9|181212.6|181082.6|181200.9|181070.9|21
1731480740000|2024-11-13 06:52:20|181204.2|181074.2|181202.5|181072.5|181208.4|181078.4|181199.8|181069.8|8
1731480750000|2024-11-13 06:52:30|181199.2|181069.2|181204.9|181074.9|181210.6|181080.6|181198.7|181068.7|8
1731480760000|2024-11-13 06:52:40|181205.8|181075.8|181203.3|181073.3|181207.2|181077.2|181200.1|181070.1|15
1731480770000|2024-11-13 06:52:50|181206.3|181076.3|181201.1|181071.1|181206.3|181076.3|181201.1|181071.1|5
1731480780000|2024-11-13 06:53:00|181203.8|181073.8|181108|180882.3|181208.8|181078.8|181105.6|180874.3|21
1731480790000|2024-11-13 06:53:10|181105.2|180879.5|181085.4|180881.4|181120.3|180883.9|181085.4|180866.8|14
1731480800000|2024-11-13 06:53:20|181120.2|180866.3|181085.8|180883.7|181120.2|180919.2|181049.2|180866.3|5
1731480810000|2024-11-13 06:53:30|181048.7|180918.7|181058.5|180928.5|181103.5|180973.5|181048.7|180918.7|11
1731480820000|2024-11-13 06:53:40|181055.3|180925.3|181061.4|180931.4|181061.4|180931.4|181055.3|180925.3|3
1731480830000|2024-11-13 06:53:50|181055.2|180925.2|181061.4|180931.4|181061.4|180931.4|181055.2|180925.2|3
1731480840000|2024-11-13 06:54:00|181064.7|180934.7|181073.7|180943.7|181113.3|180955.3|181064.7|180905.4|7
1731480850000|2024-11-13 06:54:10|181073.5|180943.5|181121.8|180890.6|181121.8|180943.5|181073.5|180890.6|3
1731480860000|2024-11-13 06:54:20|181119.2|180902.1|181119.2|180905.4|181119.2|180910.8|181119.2|180902.1|3
1731480870000|2024-11-13 06:54:30|181121.5|180902.2|181091.4|180961.4|181156.2|180970.2|181087.1|180902.2|22
1731480880000|2024-11-13 06:54:40|181086.8|180956.8|181089.3|180959.3|181097|180967|181086.8|180956.8|14
1731480890000|2024-11-13 06:54:50|181086.8|180956.8|181109.3|180903.3|181110|180957.3|181068.4|180903.3|6
1731480900000|2024-11-13 06:55:00|181108.5|180901.3|181115.6|180901.8|181115.6|180936.4|181066.4|180900.6|6
1731480910000|2024-11-13 06:55:10|181116.2|180892.2|181033.1|180903.1|181116.2|180903.1|181030.4|180892.2|3
1731480920000|2024-11-13 06:55:20|181032.2|180902.2|181028.2|180898.2|181035.2|180905.2|181027.4|180897.4|12
1731480930000|2024-11-13 06:55:30|181030.1|180900.1|181023.5|180893.5|181068.6|180902.9|181016.9|180862.5|37
1731480940000|2024-11-13 06:55:40|181026.8|180896.8|181026.6|180896.6|181064.5|180904.9|181025.7|180862.6|22
1731480950000|2024-11-13 06:55:50|181022.5|180892.5|181025.3|180895.3|181068.9|180904.2|181021.5|180860.6|33
1731480960000|2024-11-13 06:56:00|181029.1|180899.1|181031.5|180901.5|181071.6|180905.9|181023.6|180865.8|38
1731480970000|2024-11-13 06:56:10|181029.5|180899.5|181027.8|180897.8|181069.5|180904.7|181018|180857.1|28
1731480980000|2024-11-13 06:56:20|181030.6|180900.6|181030.2|180900.2|181071.8|180933.9|181028.2|180858.3|22
1731480990000|2024-11-13 06:56:30|181030.6|180900.6|181030|180900|181075.6|180905.8|181026.2|180861|31
1731481000000|2024-11-13 06:56:40|181032.9|180902.9|181030.2|180900.2|181066.8|180906.9|181024.1|180863.8|24
1731481010000|2024-11-13 06:56:50|181034.1|180904.1|181031.8|180901.8|181083.2|180919|181027.7|180869.7|31
1731481020000|2024-11-13 06:57:00|181032.3|180902.3|181038.6|180908.6|181087.6|180913.1|181029.5|180881.3|20
1731481030000|2024-11-13 06:57:10|181037.3|180907.3|181034.8|180904.8|181103.1|180911.5|181031.1|180870.1|19
1731481040000|2024-11-13 06:57:20|181074.8|180872|181038.6|180908.6|181080.4|180916|181032|180872|17
1731481050000|2024-11-13 06:57:30|181037.7|180907.7|181043.7|180913.7|181082.9|180913.7|181036.1|180878.6|11
1731481060000|2024-11-13 06:57:40|181117.1|180886|181027.7|180897.7|181117.1|180914.2|181027.7|180886|22
1731481070000|2024-11-13 06:57:50|181030.7|180900.7|181025.6|180895.6|181085.6|180906.9|181025.6|180871|16
1731481080000|2024-11-13 06:58:00|181029.2|180899.2|181069.9|180839.3|181132.7|180908.7|181020.6|180833.8|34
1731481090000|2024-11-13 06:58:10|181090.1|180837.6|181075.4|180848.6|181090.1|180902.6|181027.4|180835.7|36
1731481100000|2024-11-13 06:58:20|181062.7|180860.6|181011.9|180881.9|181067.2|180884.4|180990.9|180831.7|15
1731481110000|2024-11-13 06:58:30|181012.3|180882.3|181018|180805.6|181066.8|180901|180968|180803.6|16
1731481120000|2024-11-13 06:58:40|181017.7|180805.2|180962.5|180832.5|181017.7|180832.8|180959.5|180805.2|6
1731481130000|2024-11-13 06:58:50|181016.3|180798.7|181015.6|180798.7|181016.3|180798.7|180999.6|180798.7|5
1731481140000|2024-11-13 06:59:00|181015.4|180798.9|181023.1|180802.3|181024.1|180810.5|181015.4|180798.9|5
1731481160000|2024-11-13 06:59:20|181022.5|180801|181021.8|180803.6|181022.5|180803.6|181021.8|180801|3
1731481170000|2024-11-13 06:59:30|181021.7|180803.5|181021.7|180803.5|181021.7|180803.5|181021.7|180803.5|1
1731481190000|2024-11-13 06:59:50|181057|180750.6|181056.8|180750.8|181057|180750.8|181056.8|180750.6|3
1731481200000|2024-11-13 07:00:00|181062.5|180754.1|181046.2|180832.8|181089.6|180888.7|181018.7|180754.1|22
1731481210000|2024-11-13 07:00:10|181043.3|180825.2|181092|180859.9|181111.5|180910.5|181040.2|180825.2|24
1731481220000|2024-11-13 07:00:20|181090|180861.9|181087.8|180864.2|181090|180864.2|181087.8|180861.9|2
1731481230000|2024-11-13 07:00:30|181087.6|180864.4|181020.1|180789.7|181087.6|180911|180938.3|180784.6|12
1731481240000|2024-11-13 07:00:40|181016.6|180793.6|181022.4|180789.9|181022.4|180794.2|181004.8|180788.3|12
1731481250000|2024-11-13 07:00:50|181019.5|180791.3|181014.6|180789.4|181020.6|180823.7|180948.9|180788.1|11
1731481260000|2024-11-13 07:01:00|180943.7|180813.7|180949.3|180819.3|181022.3|180820.7|180943.7|180785.6|21
1731481270000|2024-11-13 07:01:10|180947|180817|180951.4|180821.4|181009|180824.4|180946.6|180789.5|22
1731481280000|2024-11-13 07:01:20|180947.4|180817.4|180949.5|180819.5|181021.5|180826.2|180945.3|180787.6|22
1731481290000|2024-11-13 07:01:30|180990.1|180787.6|180984.1|180854.1|181022.6|180854.1|180946.5|180787.6|20
1731481300000|2024-11-13 07:01:40|180981.8|180851.8|180937.8|180807.8|181010.1|180851.8|180937.8|180807.5|19
1731481310000|2024-11-13 07:01:50|180936.3|180806.3|180947|180817|180949.3|180819.3|180929|180799|15
1731481320000|2024-11-13 07:02:00|180943|180813|180942.3|180812.3|180947.7|180817.7|180936.4|180806.4|11
1731481330000|2024-11-13 07:02:10|180940.5|180810.5|180941.4|180811.4|180941.4|180811.4|180940.5|180810.5|2
1731481340000|2024-11-13 07:02:20|180941|180811|180906.4|180776.4|181011|180811|180901|180771|13
1731481350000|2024-11-13 07:02:30|180908.3|180778.3|180912.1|180782.1|180919.6|180789.6|180908.3|180778.3|5
1731481360000|2024-11-13 07:02:40|180919.6|180789.6|180919.6|180789.6|180919.6|180789.6|180919.6|180789.6|1
1731481370000|2024-11-13 07:02:50|180919.7|180789.7|180912.8|180782.8|180919.7|180789.7|180912.8|180782.8|4
1731481380000|2024-11-13 07:03:00|180912.7|180782.7|180912.7|180782.7|180912.7|180782.7|180912.7|180782.7|1
1731481390000|2024-11-13 07:03:10|180912.6|180782.6|180912.7|180782.7|180912.7|180782.7|180912.6|180782.6|2
1731481400000|2024-11-13 07:03:20|180921|180791|180915.3|180785.3|180922.8|180792.8|180912.7|180782.7|10
1731481410000|2024-11-13 07:03:30|180913.8|180783.8|180891.7|180801.7|180913.8|180801.7|180891.7|180783.8|2
1731481420000|2024-11-13 07:03:40|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|1
1731481430000|2024-11-13 07:03:50|180913.6|180783.6|180913.6|180783.6|180913.6|180783.6|180913.6|180783.6|1
1731481440000|2024-11-13 07:04:00|180913.4|180783.4|180913.4|180783.4|180913.4|180783.4|180913.4|180783.4|1
1731481450000|2024-11-13 07:04:10|180913.5|180783.5|180972.6|180842.6|181024.5|180842.6|180913.5|180783.5|19
1731481460000|2024-11-13 07:04:20|180973.4|180843.4|180965.5|180835.5|180973.4|180843.4|180965|180835|9
1731481470000|2024-11-13 07:04:30|180972|180842|181047.1|180917.1|181047.1|180917.1|180971.8|180841.8|17
1731481480000|2024-11-13 07:04:40|181045.2|180915.2|181047.9|180917.9|181050|180920|181040.9|180910.9|5
1731481490000|2024-11-13 07:04:50|181016.2|180886.2|181035|180905|181039.6|180909.6|181010.4|180880.4|13
1731481500000|2024-11-13 07:05:00|181029.1|180899.1|181027.7|180897.7|181034.5|180904.5|181027.7|180897.7|9
1731481510000|2024-11-13 07:05:10|181031.5|180901.5|180993.4|180863.4|181050.7|180904|180993.4|180810.3|23
1731481520000|2024-11-13 07:05:20|180994.1|180864.1|181025.4|180895.4|181105|180914.8|180990.8|180860.8|14
1731481530000|2024-11-13 07:05:30|181022.8|180892.8|181021.8|180891.8|181024.8|180894.8|181021.8|180891.8|6
1731481540000|2024-11-13 07:05:40|181024.6|180894.6|181041.1|180841.1|181070.3|180896.8|181012.8|180812.6|7
1731481550000|2024-11-13 07:05:50|181040.2|180837.8|181049.6|180823.4|181052.7|180886.2|181006.3|180811.6|14
1731481560000|2024-11-13 07:06:00|181047.6|180822.2|181011.6|180881.6|181047.6|180887.3|181011.6|180821|20
1731481570000|2024-11-13 07:06:10|181010.4|180880.4|181010.2|180880.2|181014.7|180884.7|181005.8|180875.8|8
1731481580000|2024-11-13 07:06:20|181005.1|180875.1|180987.2|180857.2|181015.8|180875.1|180985.3|180813.2|5
1731481590000|2024-11-13 07:06:30|180963.7|180833.7|181047.7|180814.5|181047.7|180839.5|180958.2|180814.5|12
1731481600000|2024-11-13 07:06:40|180976.3|180846.3|181014.2|180814.2|181014.2|180847.3|180975.2|180814.2|5
1731481610000|2024-11-13 07:06:50|180979.4|180849.4|180991.5|180861.5|181003.1|180873.1|180979.4|180849.4|13
1731481620000|2024-11-13 07:07:00|180993.5|180863.5|180967.6|180837.6|180993.5|180863.5|180967.6|180837.6|2
1731481630000|2024-11-13 07:07:10|180977.9|180847.9|180968.1|180838.1|180977.9|180847.9|180968.1|180838.1|3
1731481640000|2024-11-13 07:07:20|180970.3|180840.3|180994.8|180864.8|181022|180892|180970.3|180840.3|6
1731481650000|2024-11-13 07:07:30|180947.8|180857.8|180911.6|180821.6|180947.8|180857.8|180905.9|180815.9|6
1731481660000|2024-11-13 07:07:40|180909.6|180819.6|180931.9|180801.9|180931.9|180819.6|180909.6|180801.9|2
1731481670000|2024-11-13 07:07:50|180931.8|180801.8|180931.8|180801.8|180931.8|180801.8|180931.8|180801.8|1
1731481680000|2024-11-13 07:08:00|180930.3|180800.3|180920.7|180790.7|180930.3|180800.3|180920.7|180790.7|3
1731481690000|2024-11-13 07:08:10|180922.3|180792.3|180922.3|180792.3|180922.3|180792.3|180922.3|180792.3|1
1731481710000|2024-11-13 07:08:30|180923.5|180793.5|180924|180794|180924|180794|180923.5|180793.5|2
1731481720000|2024-11-13 07:08:40|180922.5|180792.5|180915.5|180785.5|180942|180812|180914.6|180784.6|7
1731481730000|2024-11-13 07:08:50|180915.2|180785.2|180913.2|180783.2|180915.2|180785.2|180913.2|180783.2|2
1731481740000|2024-11-13 07:09:00|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|1
1731481770000|2024-11-13 07:09:30|180915.4|180785.4|180921.8|180791.8|180921.8|180791.8|180915.4|180785.4|3
1731481780000|2024-11-13 07:09:40|180923|180793|180923.6|180793.6|180923.6|180793.6|180923|180793|2
1731481790000|2024-11-13 07:09:50|180925.4|180795.4|180927.1|180797.1|180927.1|180797.1|180925.4|180795.4|2
1731481800000|2024-11-13 07:10:00|180930.5|180800.5|180930.5|180800.5|180930.5|180800.5|180930.5|180800.5|1
1731481810000|2024-11-13 07:10:10|180932.5|180802.5|180957|180827|180971.5|180841.5|180911.6|180802.5|9
1731481820000|2024-11-13 07:10:20|180923.5|180793.5|180923.5|180793.5|180923.5|180793.5|180923.5|180793.5|1
1731481830000|2024-11-13 07:10:30|180925.8|180795.8|180927.7|180797.7|180927.7|180797.7|180925.8|180795.8|2
1731481840000|2024-11-13 07:10:40|180926.6|180796.6|180921.8|180791.8|180940.2|180810.2|180921.8|180791.8|4
1731481850000|2024-11-13 07:10:50|180920.2|180790.2|180914.8|180784.8|180920.2|180790.2|180914.8|180784.8|3
1731481870000|2024-11-13 07:11:10|180914.9|180784.9|180914.9|180784.9|180914.9|180784.9|180914.9|180784.9|1
1731481880000|2024-11-13 07:11:20|180913.3|180783.3|180898.1|180808.1|180913.3|180808.1|180883.3|180783.3|5
1731481900000|2024-11-13 07:11:40|180900.1|180810.1|180900.1|180810.1|180900.1|180810.1|180900.1|180810.1|1
1731481910000|2024-11-13 07:11:50|180901.7|180811.7|180902.7|180812.7|180904.2|180814.2|180901.7|180811.7|3
1731481920000|2024-11-13 07:12:00|180903.3|180813.3|180904.4|180814.4|180904.4|180814.4|180903.3|180813.3|2
1731481930000|2024-11-13 07:12:10|180906.8|180816.8|180911.8|180821.8|180911.8|180821.8|180906.8|180816.8|3
1731481940000|2024-11-13 07:12:20|180908.6|180818.6|180952.3|180822.3|180952.3|180822.3|180903.5|180813.5|5
1731481950000|2024-11-13 07:12:30|180949.1|180819.1|180925.2|180795.2|180949.1|180819.1|180925.2|180795.2|2
1731481970000|2024-11-13 07:12:50|180923.7|180793.7|180923.7|180793.7|180923.7|180793.7|180923.7|180793.7|1
1731482010000|2024-11-13 07:13:30|180926.2|180796.2|180924.7|180794.7|180926.2|180796.2|180924.7|180794.7|2
1731482020000|2024-11-13 07:13:40|180926.6|180796.6|180924.9|180794.9|180926.6|180796.6|180924.9|180794.9|2
1731482030000|2024-11-13 07:13:50|180924.8|180794.8|180924.8|180794.8|180924.8|180794.8|180924.8|180794.8|1
1731482040000|2024-11-13 07:14:00|180923.2|180793.2|180921.6|180791.6|180923.2|180793.2|180921.6|180791.6|2
1731482050000|2024-11-13 07:14:10|180921.7|180791.7|180921.7|180791.7|180921.7|180791.7|180921.7|180791.7|1
1731482060000|2024-11-13 07:14:20|180933.8|180803.8|180923.7|180793.7|180933.8|180803.8|180923.7|180793.7|2
1731482070000|2024-11-13 07:14:30|180922.1|180792.1|180922.1|180792.1|180922.1|180792.1|180922.1|180792.1|1
1731482080000|2024-11-13 07:14:40|180920.5|180790.5|180920.8|180790.8|180920.8|180790.8|180920.5|180790.5|2
1731482090000|2024-11-13 07:14:50|180921.9|180791.9|180921.9|180791.9|180921.9|180791.9|180921.9|180791.9|1
1731482100000|2024-11-13 07:15:00|180934.1|180804.1|180920.2|180790.2|180934.1|180804.1|180920.2|180790.2|6
1731482110000|2024-11-13 07:15:10|180921.8|180791.8|180919.8|180789.8|180921.8|180791.8|180919.8|180789.8|2
1731482130000|2024-11-13 07:15:30|180918.1|180788.1|180917.2|180787.2|180918.7|180788.7|180915.8|180785.8|4
1731482150000|2024-11-13 07:15:50|180918.6|180788.6|180920.4|180790.4|180920.4|180790.4|180918.6|180788.6|2
1731482160000|2024-11-13 07:16:00|180916.9|180786.9|180916.9|180786.9|180920.2|180790.2|180916.9|180786.9|5
1731482170000|2024-11-13 07:16:10|180918.7|180788.7|180918.7|180788.7|180918.7|180788.7|180918.7|180788.7|1
1731482180000|2024-11-13 07:16:20|180920.1|180790.1|180921.8|180791.8|180921.8|180791.8|180920.1|180790.1|2
1731482200000|2024-11-13 07:16:40|180923.1|180793.1|180925.8|180795.8|180925.8|180795.8|180923.1|180793.1|2
1731482210000|2024-11-13 07:16:50|180927.3|180797.3|180930.1|180800.1|180932.5|180802.5|180927.3|180797.3|4
1731482220000|2024-11-13 07:17:00|180932|180802|180932|180802|180932|180802|180932|180802|1
1731482240000|2024-11-13 07:17:20|180929.9|180799.9|180931.9|180801.9|180931.9|180801.9|180929.9|180799.9|2
1731482280000|2024-11-13 07:18:00|180915.6|180825.6|180912.3|180822.3|180915.6|180825.6|180912.3|180822.3|3
1731482290000|2024-11-13 07:18:10|180913.8|180823.8|180912.2|180822.2|180913.8|180823.8|180912.2|180822.2|2
1731482300000|2024-11-13 07:18:20|180914|180824|180914|180824|180914|180824|180914|180824|1
1731482310000|2024-11-13 07:18:30|180941.1|180851.1|180922.5|180832.5|180941.1|180851.1|180922.5|180832.5|4
1731482340000|2024-11-13 07:19:00|180920.9|180830.9|180920.9|180830.9|180920.9|180830.9|180920.9|180830.9|1
1731482350000|2024-11-13 07:19:10|180932.3|180802.3|180933.3|180803.3|180933.3|180803.3|180932.3|180802.3|2
1731482360000|2024-11-13 07:19:20|180932.3|180802.3|180918.1|180788.1|180933.3|180803.3|180918.1|180788.1|4
1731482370000|2024-11-13 07:19:30|180919.6|180789.6|180914.2|180784.2|180919.6|180789.6|180914.2|180784.2|2
1731482390000|2024-11-13 07:19:50|180913.4|180783.4|180913.4|180783.4|180913.4|180783.4|180913.4|180783.4|1
1731482400000|2024-11-13 07:20:00|180910.5|180780.5|180877.9|180747.9|180912.2|180782.2|180873.1|180743.1|5
1731482410000|2024-11-13 07:20:10|180873.9|180743.9|180873.9|180743.9|180873.9|180743.9|180873.9|180743.9|1
1731482420000|2024-11-13 07:20:20|180869.1|180739.1|180869.1|180739.1|180873.9|180743.9|180869.1|180739.1|4
1731482430000|2024-11-13 07:20:30|180873.9|180743.9|180873.9|180743.9|180873.9|180743.9|180873.9|180743.9|1
1731482440000|2024-11-13 07:20:40|180876.5|180746.5|180876.5|180746.5|180876.5|180746.5|180876.5|180746.5|1
1731482460000|2024-11-13 07:21:00|180878.9|180748.9|180878.9|180748.9|180878.9|180748.9|180878.9|180748.9|1
1731482470000|2024-11-13 07:21:10|180876.9|180746.9|180826|180696|180876.9|180746.9|180826|180696|9
1731482480000|2024-11-13 07:21:20|180827.5|180697.5|180824.7|180694.7|180844.8|180714.8|180824.7|180694.7|6
1731482500000|2024-11-13 07:21:40|180824.6|180694.6|180822.9|180692.9|180824.6|180694.6|180822.9|180692.9|2
1731482510000|2024-11-13 07:21:50|180821.2|180691.2|180764.1|180634.1|180821.2|180691.2|180764.1|180634.1|18
1731482520000|2024-11-13 07:22:00|180757.3|180627.3|180765.3|180635.3|180766|180636|180757.3|180627.3|8
1731482530000|2024-11-13 07:22:10|180765|180635|180761.7|180631.7|180765.3|180635.3|180759.2|180629.2|7
1731482550000|2024-11-13 07:22:30|180762.5|180632.5|180763.4|180633.4|180763.4|180633.4|180761.7|180631.7|3
1731482560000|2024-11-13 07:22:40|180765|180635|180773.7|180643.7|180773.7|180643.7|180765|180635|4
1731482570000|2024-11-13 07:22:50|180778|180648|180790.3|180660.3|180790.3|180660.3|180776.5|180646.5|5
1731482590000|2024-11-13 07:23:10|180788.6|180658.6|180788.6|180658.6|180788.6|180658.6|180788.6|180658.6|1
1731482600000|2024-11-13 07:23:20|180788.8|180658.8|180790.4|180660.4|180790.4|180660.4|180788.8|180658.8|2
1731482630000|2024-11-13 07:23:50|180790.6|180660.6|180788|180658|180790.6|180660.6|180788|180658|2
1731482650000|2024-11-13 07:24:10|180785.4|180655.4|180785.4|180655.4|180785.4|180655.4|180785.4|180655.4|1
1731482690000|2024-11-13 07:24:50|180787.9|180657.9|180790.4|180660.4|180796.6|180666.6|180787.9|180657.9|3
1731482730000|2024-11-13 07:25:30|180784.1|180654.1|180781.7|180651.7|180784.1|180654.1|180781.7|180651.7|2
1731482750000|2024-11-13 07:25:50|180780.1|180650.1|180780.1|180650.1|180780.1|180650.1|180780.1|180650.1|1
1731482760000|2024-11-13 07:26:00|180778|180648|180775.6|180645.6|180778|180648|180775.6|180645.6|2
1731482770000|2024-11-13 07:26:10|180776.9|180646.9|180779.3|180649.3|180779.3|180649.3|180776.9|180646.9|2
1731482780000|2024-11-13 07:26:20|180776.8|180646.8|180772.8|180642.8|180776.8|180646.8|180750.1|180620.1|6
1731482800000|2024-11-13 07:26:40|180775.3|180645.3|180761.1|180631.1|180775.3|180645.3|180761.1|180631.1|3
1731482820000|2024-11-13 07:27:00|180758.9|180628.9|180759.2|180629.2|180759.2|180629.2|180755.1|180625.1|3
1731482830000|2024-11-13 07:27:10|180754.8|180624.8|180748.3|180618.3|180754.8|180624.8|180748.3|180618.3|3
1731482860000|2024-11-13 07:27:40|180714.9|180624.9|180725.8|180635.8|180750.6|180635.8|180714.9|180615.5|5
1731482870000|2024-11-13 07:27:50|180717.4|180627.4|180717.4|180627.4|180717.4|180627.4|180717.4|180627.4|1
1731482880000|2024-11-13 07:28:00|180717.3|180627.3|180747.1|180617.1|180750.4|180637.1|180717.3|180617.1|7
1731482890000|2024-11-13 07:28:10|180717|180627|180714.2|180584.2|180717|180627|180714.2|180584.2|4
1731482910000|2024-11-13 07:28:30|180718.1|180588.1|180720.1|180590.1|180720.1|180590.1|180714.2|180584.2|3
1731482920000|2024-11-13 07:28:40|180714.9|180584.9|180731.7|180601.7|180733.2|180603.2|180714.9|180584.9|4
1731482930000|2024-11-13 07:28:50|180729.9|180599.9|180717|180587|180737.4|180607.4|180717|180587|15
1731482940000|2024-11-13 07:29:00|180714.3|180584.3|180734.6|180604.6|180736.4|180606.4|180714.3|180584.3|6
1731482950000|2024-11-13 07:29:10|180729.6|180599.6|180728.1|180598.1|180735.1|180605.1|180728.1|180598.1|6
1731482960000|2024-11-13 07:29:20|180730.9|180600.9|180728.2|180598.2|180730.9|180600.9|180728.1|180598.1|3
1731482970000|2024-11-13 07:29:30|180734.7|180604.7|180745.2|180615.2|180756.2|180626.2|180728.7|180598.7|18
1731482980000|2024-11-13 07:29:40|180744.2|180614.2|180748.1|180618.1|180748.1|180618.1|180740.4|180610.4|16
1731482990000|2024-11-13 07:29:50|180745.8|180615.8|180748.8|180618.8|180748.8|180618.8|180743.8|180613.8|7
1731483000000|2024-11-13 07:30:00|180743.6|180613.6|180742.1|180612.1|180755.7|180625.7|180742.1|180612.1|14
1731483010000|2024-11-13 07:30:10|180746.4|180616.4|180799|180669|180799|180669|180742.1|180612.1|6
1731483020000|2024-11-13 07:30:20|180799.1|180669.1|180799.1|180669.1|180799.1|180669.1|180799.1|180669.1|1
1731483030000|2024-11-13 07:30:30|180788|180658|180777.7|180647.7|180810.6|180680.6|180777.5|180647.5|13
1731483040000|2024-11-13 07:30:40|180779.6|180649.6|180774.1|180644.1|180787.9|180657.9|180774.1|180644.1|5
1731483050000|2024-11-13 07:30:50|180770.1|180640.1|180772.7|180642.7|180780.1|180650.1|180769.1|180639.1|10
1731483060000|2024-11-13 07:31:00|180777.4|180647.4|180773.1|180643.1|180777.4|180647.4|180766.4|180636.4|5
1731483070000|2024-11-13 07:31:10|180769.4|180639.4|180769.4|180639.4|180769.4|180639.4|180769.4|180639.4|1
1731483080000|2024-11-13 07:31:20|180769.5|180639.5|180801.5|180671.5|180805.1|180675.1|180768.9|180638.9|5
1731483090000|2024-11-13 07:31:30|180804.1|180674.1|180801.5|180671.5|180804.1|180674.1|180801.5|180671.5|5
1731483110000|2024-11-13 07:31:50|180801.8|180671.8|180803.1|180673.1|180803.1|180673.1|180801.5|180671.5|3
1731483120000|2024-11-13 07:32:00|180804.3|180674.3|180803.4|180673.4|180808.3|180678.3|180803.4|180673.4|5
1731483130000|2024-11-13 07:32:10|180800.6|180670.6|180768.7|180638.7|180801.7|180671.7|180768.7|180638.7|12
1731483140000|2024-11-13 07:32:20|180766.7|180636.7|180752.2|180622.2|180766.8|180636.8|180752.2|180622.2|4
1731483150000|2024-11-13 07:32:30|180756.7|180626.7|180776.3|180646.3|180778.3|180648.3|180756.7|180626.7|4
1731483160000|2024-11-13 07:32:40|180786.3|180656.3|180814.5|180684.5|180834.7|180704.7|180783.1|180653.1|18
1731483170000|2024-11-13 07:32:50|180811.5|180681.5|180810.8|180680.8|180811.5|180681.5|180810.8|180680.8|5
1731483180000|2024-11-13 07:33:00|180811.1|180681.1|180811.5|180681.5|180811.5|180681.5|180811.1|180681.1|2
1731483190000|2024-11-13 07:33:10|180814.3|180684.3|180726.7|180596.7|180814.3|180684.3|180726.7|180596.7|19
1731483200000|2024-11-13 07:33:20|180731.4|180601.4|180750.3|180620.3|180752|180622|180717.1|180587.1|13
1731483210000|2024-11-13 07:33:30|180753.7|180623.7|180750.3|180620.3|180753.7|180623.7|180750.3|180620.3|2
1731483220000|2024-11-13 07:33:40|180751.6|180621.6|180739|180609|180751.6|180621.6|180736.7|180606.7|7
1731483230000|2024-11-13 07:33:50|180747.9|180617.9|180736.2|180606.2|180747.9|180617.9|180735|180605|4
1731483240000|2024-11-13 07:34:00|180733.5|180603.5|180741.1|180611.1|180741.1|180611.1|180733.5|180603.5|4
1731483250000|2024-11-13 07:34:10|180744.1|180614.1|180741.1|180611.1|180744.1|180614.1|180741.1|180611.1|2
1731483260000|2024-11-13 07:34:20|180746.3|180616.3|180752.8|180622.8|180755.3|180625.3|180743.1|180613.1|8
1731483270000|2024-11-13 07:34:30|180747.8|180617.8|180747.8|180617.8|180749.3|180619.3|180747.8|180617.8|5
1731483280000|2024-11-13 07:34:40|180748.6|180618.6|180747.8|180617.8|180748.6|180618.6|180747.8|180617.8|2
1731483290000|2024-11-13 07:34:50|180762.5|180632.5|180810.9|180680.9|180814.5|180684.5|180762.5|180632.5|5
1731483300000|2024-11-13 07:35:00|180800.9|180670.9|180706.3|180576.3|180800.9|180670.9|180703.8|180573.8|10
1731483310000|2024-11-13 07:35:10|180704.3|180574.3|180747|180617|180751.3|180621.3|180699.6|180569.6|8
1731483320000|2024-11-13 07:35:20|180746.9|180616.9|180746.9|180616.9|180746.9|180616.9|180746.9|180616.9|1
1731483330000|2024-11-13 07:35:30|180745.3|180615.3|180716.9|180626.9|180745.3|180635.3|180716.9|180615.3|4
1731483340000|2024-11-13 07:35:40|180705.8|180575.8|180655.3|180525.3|180705.8|180575.8|180655.3|180525.3|17
1731483350000|2024-11-13 07:35:50|180657.3|180527.3|180637.6|180507.6|180657.3|180527.3|180637.6|180507.6|6
1731483360000|2024-11-13 07:36:00|180639.3|180509.3|180635.7|180505.7|180639.3|180509.3|180635.7|180505.7|3
1731483370000|2024-11-13 07:36:10|180633.9|180503.9|180606.1|180516.1|180648.3|180518.3|180597.7|180503.9|7
1731483380000|2024-11-13 07:36:20|180627.5|180497.5|180635.8|180505.8|180636.8|180506.8|180627.5|180497.5|3
1731483390000|2024-11-13 07:36:30|180634|180504|180597.8|180467.8|180634|180514.1|180569.5|180467.8|10
1731483400000|2024-11-13 07:36:40|180596.5|180466.5|180528.8|180438.8|180596.5|180466.5|180521|180391|19
1731483410000|2024-11-13 07:36:50|180530.7|180440.7|180542.7|180452.7|180542.7|180452.7|180530.7|180440.7|4
1731483420000|2024-11-13 07:37:00|180561.7|180431.7|180573|180443|180577.9|180447.9|180554.4|180424.4|11
1731483430000|2024-11-13 07:37:10|180573.2|180443.2|180578.8|180448.8|180597.7|180467.7|180573|180443|8
1731483440000|2024-11-13 07:37:20|180579.6|180449.6|180576.5|180446.5|180579.6|180449.6|180576.5|180446.5|3
1731483450000|2024-11-13 07:37:30|180573.9|180443.9|180536.8|180406.8|180573.9|180443.9|180507.7|180377.7|19
1731483460000|2024-11-13 07:37:40|180529.1|180399.1|180528.5|180398.5|180529.1|180399.1|180526.1|180396.1|6
1731483470000|2024-11-13 07:37:50|180531.5|180401.5|180576|180446|180576|180446|180531.5|180401.5|5
1731483490000|2024-11-13 07:38:10|180555.6|180425.6|180573.4|180443.4|180576.2|180446.2|180555.6|180425.6|6
1731483500000|2024-11-13 07:38:20|180577.7|180447.7|180573.4|180443.4|180577.7|180447.7|180573.4|180443.4|2
1731483510000|2024-11-13 07:38:30|180574.2|180444.2|180573.4|180443.4|180574.2|180444.2|180573.4|180443.4|2
1731483520000|2024-11-13 07:38:40|180574|180444|180584.9|180454.9|180586.7|180456.7|180573.4|180443.4|16
1731483530000|2024-11-13 07:38:50|180585.2|180455.2|180541.5|180411.5|180590.1|180460.1|180541.5|180411.5|10
1731483540000|2024-11-13 07:39:00|180535.3|180405.3|180531.7|180401.7|180535.3|180405.3|180531.7|180401.7|3
1731483550000|2024-11-13 07:39:10|180526.7|180396.7|180490.3|180360.3|180526.7|180396.7|180484.6|180354.6|22
1731483560000|2024-11-13 07:39:20|180506.9|180376.9|180526.4|180396.4|180526.4|180434.8|180496|180366|22
1731483570000|2024-11-13 07:39:30|180497.7|180367.7|180494.2|180364.2|180497.7|180367.7|180494.2|180364.2|8
1731483580000|2024-11-13 07:39:40|180495.7|180365.7|180492.7|180362.7|180515.4|180385.4|180492.7|180362.7|13
1731483590000|2024-11-13 07:39:50|180493.4|180363.4|180505.1|180375.1|180506.1|180376.1|180488.8|180358.8|15
1731483600000|2024-11-13 07:40:00|180499.3|180369.3|180516.7|180386.7|180529.3|180399.3|180499.3|180369.3|6
1731483610000|2024-11-13 07:40:10|180526.5|180396.5|180486.4|180356.4|180526.5|180396.5|180486.4|180356.4|9
1731483620000|2024-11-13 07:40:20|180488.3|180358.3|180507.2|180417.2|180509|180419|180488.3|180358.3|4
1731483630000|2024-11-13 07:40:30|180515.5|180425.5|180507.2|180417.2|180515.5|180425.5|180507.2|180417.2|2
1731483640000|2024-11-13 07:40:40|180509.7|180419.7|180519.4|180429.4|180519.4|180429.4|180509.7|180419.7|2
1731483670000|2024-11-13 07:41:10|180551.4|180421.4|180551.4|180421.4|180551.4|180421.4|180551.4|180421.4|1
1731483680000|2024-11-13 07:41:20|180553.2|180423.2|180554.1|180424.1|180554.1|180424.1|180551.3|180421.3|3
1731483700000|2024-11-13 07:41:40|180541.9|180411.9|180540.3|180410.3|180542.1|180412.1|180540.3|180410.3|4
1731483710000|2024-11-13 07:41:50|180539|180409|180540.3|180410.3|180540.3|180410.3|180539|180409|2
1731483720000|2024-11-13 07:42:00|180537.1|180407.1|180498.2|180368.2|180537.1|180407.1|180498.2|180368.2|3
1731483730000|2024-11-13 07:42:10|180495.8|180365.8|180531.4|180401.4|180531.4|180401.4|180486.7|180356.7|7
1731483740000|2024-11-13 07:42:20|180530.4|180400.4|180551.7|180421.7|180553.5|180423.5|180530.4|180400.4|6
1731483750000|2024-11-13 07:42:30|180549|180419|180550.9|180420.9|180550.9|180420.9|180548.1|180418.1|4
1731483760000|2024-11-13 07:42:40|180553.4|180423.4|180553.4|180423.4|180553.4|180423.4|180553.4|180423.4|1
1731483770000|2024-11-13 07:42:50|180558.4|180428.4|180553.4|180423.4|180558.4|180428.4|180553.4|180423.4|2
1731483780000|2024-11-13 07:43:00|180558.4|180428.4|180553.4|180423.4|180558.4|180428.4|180553.4|180423.4|2
1731483790000|2024-11-13 07:43:10|180552.9|180422.9|180552.9|180422.9|180552.9|180422.9|180552.9|180422.9|1
1731483810000|2024-11-13 07:43:30|180548.1|180418.1|180533.4|180403.4|180548.1|180418.1|180533.4|180403.4|3
1731483820000|2024-11-13 07:43:40|180527.6|180397.6|180518.6|180388.6|180527.6|180397.6|180518.6|180388.6|5
1731483830000|2024-11-13 07:43:50|180513.5|180383.5|180484|180354|180513.5|180383.5|180462|180354|4
1731483840000|2024-11-13 07:44:00|180482.3|180352.3|180475|180345|180482.9|180352.9|180472.3|180342.3|5
1731483850000|2024-11-13 07:44:10|180482.4|180352.4|180505.5|180375.5|180505.5|180375.5|180482.4|180352.4|14
1731483860000|2024-11-13 07:44:20|180514.9|180384.9|180529.8|180399.8|180529.8|180399.8|180514.9|180384.9|3
1731483870000|2024-11-13 07:44:30|180532.2|180402.2|180552.8|180422.8|180552.8|180422.8|180532.2|180402.2|4
1731483900000|2024-11-13 07:45:00|180541|180411|180537.7|180407.7|180544.4|180414.4|180537.7|180407.7|5
1731483910000|2024-11-13 07:45:10|180539.1|180409.1|180550.4|180420.4|180550.4|180420.4|180539.1|180409.1|2
1731483920000|2024-11-13 07:45:20|180547.9|180417.9|180539.8|180409.8|180547.9|180417.9|180539.8|180409.8|2
1731483930000|2024-11-13 07:45:30|180545.9|180415.9|180555.2|180425.2|180555.2|180425.2|180539.8|180409.8|7
1731483940000|2024-11-13 07:45:40|180552.4|180422.4|180552.4|180422.4|180552.4|180422.4|180552.4|180422.4|1
1731483950000|2024-11-13 07:45:50|180554.7|180424.7|180554.7|180424.7|180554.7|180424.7|180554.7|180424.7|1
1731483970000|2024-11-13 07:46:10|180555.7|180425.7|180554.4|180424.4|180558.6|180428.6|180554.4|180424.4|3
1731483980000|2024-11-13 07:46:20|180561.4|180431.4|180561.4|180431.4|180561.4|180431.4|180561.4|180431.4|1
1731483990000|2024-11-13 07:46:30|180566.4|180436.4|180561.4|180431.4|180566.4|180436.4|180561.4|180431.4|2
1731484000000|2024-11-13 07:46:40|180563.3|180433.3|180563.3|180433.3|180563.3|180433.3|180563.3|180433.3|1
1731484010000|2024-11-13 07:46:50|180561.7|180431.7|180562|180432|180562|180432|180561.7|180431.7|2
1731484020000|2024-11-13 07:47:00|180563|180433|180563|180433|180563|180433|180563|180433|1
1731484030000|2024-11-13 07:47:10|180565.6|180435.6|180580|180450|180582.5|180452.5|180565.6|180435.6|3
1731484040000|2024-11-13 07:47:20|180586.2|180456.2|180579.7|180449.7|180589.4|180459.4|180579.7|180449.7|3
1731484060000|2024-11-13 07:47:40|180576.9|180446.9|180561.7|180431.7|180576.9|180446.9|180561.7|180431.7|3
1731484070000|2024-11-13 07:47:50|180566.1|180436.1|180561.8|180431.8|180568.8|180438.8|180561.8|180431.8|3
1731484090000|2024-11-13 07:48:10|180566.9|180436.9|180578.2|180448.2|180578.2|180448.2|180566.9|180436.9|3
1731484100000|2024-11-13 07:48:20|180578.4|180448.4|180577.3|180447.3|180581.6|180451.6|180577.3|180447.3|4
1731484120000|2024-11-13 07:48:40|180579.8|180449.8|180579.8|180449.8|180579.8|180449.8|180579.8|180449.8|1
1731484130000|2024-11-13 07:48:50|180585.4|180455.4|180594.2|180464.2|180595.8|180465.8|180585.4|180455.4|6
1731484140000|2024-11-13 07:49:00|180602|180472|180605.6|180475.6|180605.6|180475.6|180602|180472|3
1731484150000|2024-11-13 07:49:10|180612.4|180482.4|180616.2|180486.2|180626.6|180496.6|180605.6|180475.6|6
1731484160000|2024-11-13 07:49:20|180614.4|180484.4|180607.6|180477.6|180614.4|180484.4|180600.4|180470.4|5
1731484170000|2024-11-13 07:49:30|180605|180475|180547.3|180417.3|180605|180475|180547.3|180417.3|7
1731484180000|2024-11-13 07:49:40|180545.8|180415.8|180545.8|180415.8|180545.8|180415.8|180545.8|180415.8|1
1731484190000|2024-11-13 07:49:50|180551.8|180421.8|180557.7|180427.7|180557.7|180427.7|180551.8|180421.8|2
1731484210000|2024-11-13 07:50:10|180555.7|180425.7|180545.5|180415.5|180555.7|180425.7|180545.5|180415.5|2
1731484230000|2024-11-13 07:50:30|180552.2|180422.2|180499.7|180369.7|180552.2|180422.2|180499|180369|5
1731484240000|2024-11-13 07:50:40|180497.3|180367.3|180487|180357|180497.3|180367.3|180475.9|180345.9|4
1731484250000|2024-11-13 07:50:50|180446.5|180356.5|180488.2|180358.2|180499.2|180369.2|180446.5|180356.5|5
1731484260000|2024-11-13 07:51:00|180486.3|180356.3|180488|180358|180488|180358|180486.3|180356.3|2
1731484290000|2024-11-13 07:51:30|180489.9|180359.9|180488.1|180358.1|180489.9|180359.9|180488.1|180358.1|2
1731484320000|2024-11-13 07:52:00|180486.2|180356.2|180486.2|180356.2|180486.2|180356.2|180486.2|180356.2|1
1731484340000|2024-11-13 07:52:20|180487.9|180357.9|180488.2|180358.2|180489.8|180359.8|180487.9|180357.9|3
1731484350000|2024-11-13 07:52:30|180489.9|180359.9|180489.9|180359.9|180496|180366|180489.9|180359.9|3
1731484360000|2024-11-13 07:52:40|180488.1|180358.1|180486.5|180356.5|180488.1|180358.1|180486.5|180356.5|2
1731484380000|2024-11-13 07:53:00|180485|180355|180484.9|180354.9|180485|180355|180484.9|180354.9|2
1731484390000|2024-11-13 07:53:10|180487.1|180357.1|180487.8|180357.8|180487.8|180357.8|180486.9|180356.9|3
1731484420000|2024-11-13 07:53:40|180486|180356|180484.4|180354.4|180486|180356|180484.4|180354.4|2
1731484430000|2024-11-13 07:53:50|180473.8|180343.8|180473.8|180343.8|180473.8|180343.8|180473.8|180343.8|1
1731484440000|2024-11-13 07:54:00|180471.7|180341.7|180451.7|180361.7|180471.7|180361.7|180443.4|180341.7|3
1731484450000|2024-11-13 07:54:10|180453.5|180363.5|180487.4|180357.4|180495|180365|180453.5|180355.7|10
1731484520000|2024-11-13 07:55:20|180492.4|180362.4|180494.8|180364.8|180494.8|180364.8|180492.4|180362.4|2
1731484530000|2024-11-13 07:55:30|180497.2|180367.2|180497.2|180367.2|180497.2|180367.2|180497.2|180367.2|1
1731484540000|2024-11-13 07:55:40|180487.2|180357.2|180487.2|180357.2|180487.2|180357.2|180487.2|180357.2|1
1731484560000|2024-11-13 07:56:00|180490.5|180360.5|180500.2|180370.2|180500.2|180370.2|180490.5|180360.5|4
1731484590000|2024-11-13 07:56:30|180509.3|180379.3|180566.4|180436.4|180566.4|180436.4|180509.3|180379.3|7
1731484600000|2024-11-13 07:56:40|180569.3|180439.3|180598.8|180468.8|180600.7|180470.7|180569.3|180439.3|3
1731484620000|2024-11-13 07:57:00|180577.3|180447.3|180577.3|180447.3|180582.2|180452.2|180577.3|180447.3|3
1731484640000|2024-11-13 07:57:20|180582.2|180452.2|180585.9|180455.9|180585.9|180455.9|180582.2|180452.2|3
1731484650000|2024-11-13 07:57:30|180586.9|180456.9|180605.3|180475.3|180605.3|180475.3|180586.9|180456.9|4
1731484660000|2024-11-13 07:57:40|180606.7|180476.7|180606.7|180476.7|180606.7|180476.7|180606.7|180476.7|1
1731484680000|2024-11-13 07:58:00|180603.1|180473.1|180605.7|180475.7|180605.7|180475.7|180603.1|180473.1|2
1731484710000|2024-11-13 07:58:30|180624.2|180494.2|180654.6|180524.6|180654.6|180524.6|180624.2|180494.2|7
1731484720000|2024-11-13 07:58:40|180657.1|180527.1|180654.1|180524.1|180657.1|180527.1|180654.1|180524.1|2
1731484730000|2024-11-13 07:58:50|180656|180526|180673.3|180583.3|180683.3|180593.3|180656|180526|11
1731484740000|2024-11-13 07:59:00|180677.2|180587.2|180686.9|180596.9|180686.9|180596.9|180676.1|180586.1|17
1731484750000|2024-11-13 07:59:10|180690.6|180600.6|180690.6|180600.6|180690.6|180600.6|180690.6|180600.6|1
1731484770000|2024-11-13 07:59:30|180690.9|180600.9|180692.7|180602.7|180692.7|180602.7|180685.4|180595.4|10
1731484790000|2024-11-13 07:59:50|180685|180595|180694.3|180604.3|180694.3|180604.3|180685|180595|9
1731484800000|2024-11-13 08:00:00|180692.9|180602.9|180718.1|180588.1|180718.1|180608.1|180692.9|180578.9|17
1731484810000|2024-11-13 08:00:10|180714.1|180584.1|180712.1|180582.1|180716.3|180586.3|180707.5|180577.5|16
1731484820000|2024-11-13 08:00:20|180708.1|180578.1|180715.7|180585.7|180715.7|180585.7|180708.1|180578.1|10
1731484830000|2024-11-13 08:00:30|180712|180582|180716.1|180586.1|180717.7|180587.7|180712|180582|9
1731484840000|2024-11-13 08:00:40|180717.7|180587.7|180716.2|180586.2|180727.7|180597.7|180713.7|180583.7|8
1731484850000|2024-11-13 08:00:50|180714.5|180584.5|180716.2|180586.2|180716.2|180586.2|180714.5|180584.5|2
1731484860000|2024-11-13 08:01:00|180714|180584|180714.4|180584.4|180714.4|180584.4|180711|180581|8
1731484870000|2024-11-13 08:01:10|180712.4|180582.4|180714.4|180584.4|180714.4|180584.4|180711|180581|4
1731484880000|2024-11-13 08:01:20|180710|180580|180714.4|180584.4|180714.4|180584.4|180710|180580|5
1731484890000|2024-11-13 08:01:30|180716|180586|180716|180586|180716|180586|180716|180586|1
1731484900000|2024-11-13 08:01:40|180717.6|180587.6|180717.6|180587.6|180717.6|180587.6|180717.6|180587.6|1
1731484920000|2024-11-13 08:02:00|180719.5|180589.5|180719.4|180589.4|180719.5|180589.5|180719.4|180589.4|2
1731484930000|2024-11-13 08:02:10|180719.5|180589.5|180715.1|180585.1|180719.5|180589.5|180715.1|180585.1|4
1731484940000|2024-11-13 08:02:20|180700.3|180570.3|180685.1|180555.1|180700.3|180570.3|180685.1|180555.1|3
1731484950000|2024-11-13 08:02:30|180687.1|180557.1|180685.5|180555.5|180687.1|180557.1|180685.5|180555.5|2
1731484960000|2024-11-13 08:02:40|180693.5|180563.5|180694|180564|180694|180564|180693.5|180563.5|2
1731484990000|2024-11-13 08:03:10|180692.3|180562.3|180681.6|180551.6|180692.3|180562.3|180681.6|180551.6|6
1731485000000|2024-11-13 08:03:20|180680.9|180550.9|180697.2|180567.2|180701.3|180571.3|180680.9|180550.9|10
1731485010000|2024-11-13 08:03:30|180700.6|180570.6|180700.4|180570.4|180700.6|180570.6|180697.2|180567.2|3
1731485020000|2024-11-13 08:03:40|180704.1|180574.1|180703.5|180573.5|180704.1|180574.1|180700.4|180570.4|4
1731485030000|2024-11-13 08:03:50|180713.6|180583.6|180715.2|180585.2|180715.2|180585.2|180713.6|180583.6|2
1731485040000|2024-11-13 08:04:00|180716.9|180586.9|180716.9|180586.9|180716.9|180586.9|180716.9|180586.9|1
1731485060000|2024-11-13 08:04:20|180715.2|180585.2|180715.2|180585.2|180715.2|180585.2|180715.2|180585.2|1
1731485070000|2024-11-13 08:04:30|180713.6|180583.6|180717.4|180587.4|180725.7|180595.7|180705.6|180575.6|6
1731485080000|2024-11-13 08:04:40|180717.6|180587.6|180717.6|180587.6|180717.6|180587.6|180717.6|180587.6|1
1731485090000|2024-11-13 08:04:50|180715.6|180585.6|180715.6|180585.6|180715.6|180585.6|180715.6|180585.6|1
1731485100000|2024-11-13 08:05:00|180714.4|180584.4|180714.4|180584.4|180714.4|180584.4|180714.4|180584.4|1
1731485120000|2024-11-13 08:05:20|180715.8|180585.8|180713.9|180583.9|180715.8|180585.8|180713.9|180583.9|2
1731485130000|2024-11-13 08:05:30|180697.3|180567.3|180708.8|180578.8|180708.8|180578.8|180697.3|180567.3|2
1731485140000|2024-11-13 08:05:40|180709.5|180579.5|180709.5|180579.5|180709.5|180579.5|180699.6|180569.6|6
1731485150000|2024-11-13 08:05:50|180707.8|180577.8|180709.8|180579.8|180711.5|180581.5|180707.8|180577.8|4
1731485160000|2024-11-13 08:06:00|180711.5|180581.5|180715.7|180585.7|180715.7|180585.7|180711.5|180581.5|5
1731485180000|2024-11-13 08:06:20|180714.3|180584.3|180712.1|180582.1|180714.3|180584.3|180712.1|180582.1|2
1731485190000|2024-11-13 08:06:30|180713.7|180583.7|180713.7|180583.7|180713.7|180583.7|180713.7|180583.7|1
1731485200000|2024-11-13 08:06:40|180710.5|180580.5|180711.8|180581.8|180711.8|180581.8|180710.5|180580.5|2
1731485210000|2024-11-13 08:06:50|180711.5|180581.5|180711.8|180581.8|180711.8|180581.8|180711.5|180581.5|2
1731485220000|2024-11-13 08:07:00|180711.2|180581.2|180711.8|180581.8|180711.8|180581.8|180711.2|180581.2|2
1731485230000|2024-11-13 08:07:10|180709.2|180579.2|180711.8|180581.8|180711.8|180581.8|180709.2|180579.2|5
1731485240000|2024-11-13 08:07:20|180713.5|180583.5|180713.5|180583.5|180713.5|180583.5|180713.5|180583.5|1
1731485260000|2024-11-13 08:07:40|180715.1|180585.1|180726.4|180596.4|180726.4|180596.4|180715.1|180585.1|3
1731485270000|2024-11-13 08:07:50|180718.1|180588.1|180728|180598|180728|180598|180718.1|180588.1|3
1731485290000|2024-11-13 08:08:10|180730.8|180600.8|180800.6|180670.6|180806.2|180686.5|180730.8|180600.8|5
1731485300000|2024-11-13 08:08:20|180794.6|180664.6|180797.2|180667.2|180797.2|180667.2|180793.9|180663.9|5
1731485310000|2024-11-13 08:08:30|180793.9|180663.9|180793.9|180663.9|180801.9|180671.9|180793.9|180663.9|4
1731485320000|2024-11-13 08:08:40|180795.9|180665.9|180798.8|180668.8|180799.2|180669.2|180793.9|180663.9|10
1731485330000|2024-11-13 08:08:50|180801.5|180671.5|180796.2|180666.2|180801.5|180671.5|180796.2|180666.2|5
1731485340000|2024-11-13 08:09:00|180801.5|180671.5|180787.9|180697.9|180802.5|180699.2|180783.5|180664.2|13
1731485350000|2024-11-13 08:09:10|180784.6|180694.6|180777.6|180687.6|180784.6|180694.6|180777.6|180687.6|4
1731485380000|2024-11-13 08:09:40|180779.4|180689.4|180814.7|180724.7|180814.7|180724.7|180779.4|180689.4|2
1731485390000|2024-11-13 08:09:50|180816.3|180726.3|180884.3|180754.3|180896.1|180766.1|180810.2|180720.2|13
1731485400000|2024-11-13 08:10:00|180891.3|180761.3|180919.8|180789.8|180919.8|180789.8|180891.3|180761.3|16
1731485410000|2024-11-13 08:10:10|180920.1|180790.1|180905.4|180775.4|180920.1|180790.1|180903.4|180773.4|9
1731485420000|2024-11-13 08:10:20|180903.6|180773.6|180903.8|180773.8|180905.2|180775.2|180898.8|180768.8|9
1731485430000|2024-11-13 08:10:30|180901.9|180771.9|180903.9|180773.9|180903.9|180773.9|180897.6|180767.6|9
1731485440000|2024-11-13 08:10:40|180905.6|180775.6|180903.9|180813.9|180905.6|180813.9|180901.5|180775.6|4
1731485450000|2024-11-13 08:10:50|180905.9|180815.9|180897|180807|180905.9|180815.9|180897|180807|4
1731485460000|2024-11-13 08:11:00|180900.5|180810.5|180904.3|180814.3|180904.3|180814.3|180898.2|180808.2|4
1731485470000|2024-11-13 08:11:10|180901.7|180811.7|180859.4|180769.4|180901.7|180811.7|180859.4|180769.4|6
1731485480000|2024-11-13 08:11:20|180857.3|180767.3|180857.4|180767.4|180857.9|180767.9|180855.6|180765.6|5
1731485490000|2024-11-13 08:11:30|180865.1|180735.1|180851.6|180721.6|180866.4|180736.4|180848.2|180718.2|10
1731485500000|2024-11-13 08:11:40|180851.8|180721.8|180850.6|180720.6|180851.8|180721.8|180846|180716|10
1731485510000|2024-11-13 08:11:50|180848.3|180718.3|180850.8|180720.8|180850.8|180720.8|180848.3|180718.3|5
1731485520000|2024-11-13 08:12:00|180849.5|180719.5|180868.5|180738.5|180868.5|180738.5|180849.5|180719.5|10
1731485530000|2024-11-13 08:12:10|180868.2|180738.2|180864|180734|180868.2|180738.2|180861.7|180731.7|8
1731485540000|2024-11-13 08:12:20|180864.7|180734.7|180847|180757|180870.3|180757|180841.6|180734.7|7
1731485550000|2024-11-13 08:12:30|180846|180756|180835|180745|180846|180756|180835|180745|6
1731485560000|2024-11-13 08:12:40|180811.3|180721.3|180805.9|180675.9|180818.2|180721.3|180805.9|180675.9|14
1731485570000|2024-11-13 08:12:50|180804.5|180674.5|180710|180580|180804.5|180674.5|180710|180580|19
1731485580000|2024-11-13 08:13:00|180708.3|180578.3|180679.4|180549.4|180708.3|180578.3|180679.4|180549.4|20
1731485590000|2024-11-13 08:13:10|180676|180546|180707.4|180577.4|180708.1|180578.1|180676|180546|15
1731485600000|2024-11-13 08:13:20|180707.8|180577.8|180707.6|180577.6|180707.8|180577.8|180699.7|180569.7|10
1731485610000|2024-11-13 08:13:30|180709.4|180579.4|180706.9|180576.9|180718.5|180588.5|180706.9|180576.9|12
1731485620000|2024-11-13 08:13:40|180707.6|180577.6|180715.6|180585.6|180719.6|180589.6|180702.3|180572.3|14
1731485630000|2024-11-13 08:13:50|180718.3|180588.3|180716.6|180586.6|180722.2|180592.2|180712.9|180582.9|16
1731485640000|2024-11-13 08:14:00|180728.6|180598.6|180858.2|180728.2|180858.2|180728.2|180728.6|180598.6|17
1731485650000|2024-11-13 08:14:10|180856.8|180726.8|180859.2|180729.2|180859.8|180729.8|180856.8|180726.8|5
1731485660000|2024-11-13 08:14:20|180860.5|180730.5|180863.1|180733.1|180864.8|180734.8|180860.5|180730.5|7
1731485670000|2024-11-13 08:14:30|180862.4|180732.4|180862.5|180732.5|180863.1|180733.1|180862.4|180732.4|7
1731485680000|2024-11-13 08:14:40|180862.8|180732.8|180860.8|180730.8|180865.2|180735.2|180859.5|180729.5|11
1731485690000|2024-11-13 08:14:50|180863.8|180733.8|180857.9|180727.9|180863.8|180733.8|180856.3|180726.3|9
1731485700000|2024-11-13 08:15:00|180857.6|180727.6|180858.6|180728.6|180858.6|180728.6|180856.6|180726.6|7
1731485710000|2024-11-13 08:15:10|180858.3|180728.3|180860.1|180730.1|180863.7|180733.7|180856.6|180726.6|9
1731485720000|2024-11-13 08:15:20|180864.1|180734.1|180868.7|180738.7|180868.7|180738.7|180861|180731|10
1731485730000|2024-11-13 08:15:30|180865.7|180735.7|180860|180770|180867.4|180775.1|180860|180735.7|6
1731485740000|2024-11-13 08:15:40|180858.6|180768.6|180858.6|180768.6|180858.6|180768.6|180858.6|180768.6|1
1731485750000|2024-11-13 08:15:50|180860.1|180770.1|180860.1|180770.1|180860.1|180770.1|180860.1|180770.1|1
1731485760000|2024-11-13 08:16:00|180857.2|180767.2|180858.6|180768.6|180858.6|180768.6|180857.1|180767.1|3
1731485770000|2024-11-13 08:16:10|180851.3|180761.3|180858|180768|180858|180768|180851.3|180761.3|2
1731485780000|2024-11-13 08:16:20|180849|180759|180849.9|180759.9|180857.9|180767.9|180849|180759|11
1731485790000|2024-11-13 08:16:30|180857.8|180767.8|180858|180768|180858|180768|180852.4|180762.4|5
1731485800000|2024-11-13 08:16:40|180857.7|180767.7|180858|180768|180858|180768|180854.7|180764.7|6
1731485810000|2024-11-13 08:16:50|180858.1|180768.1|180858.1|180768.1|180858.1|180768.1|180857.1|180767.1|3
1731485820000|2024-11-13 08:17:00|180857.7|180767.7|180860|180770|180860|180770|180851|180761|9
1731485830000|2024-11-13 08:17:10|180857.2|180767.2|180901|180771|180905.8|180775.8|180848.9|180758.9|9
1731485840000|2024-11-13 08:17:20|180897|180767|180912.2|180782.2|180912.2|180782.2|180891.3|180761.3|20
1731485850000|2024-11-13 08:17:30|180910.7|180780.7|180916.1|180786.1|180918.9|180788.9|180910.7|180780.7|11
1731485860000|2024-11-13 08:17:40|180915.1|180785.1|180969.6|180839.6|180971.4|180841.4|180915.1|180785.1|11
1731485870000|2024-11-13 08:17:50|180969.3|180839.3|180993.1|180863.1|180993.1|180863.1|180968.3|180838.3|9
1731485880000|2024-11-13 08:18:00|180992.8|180862.8|180972.9|180842.9|180992.8|180862.8|180972.9|180842.9|9
1731485890000|2024-11-13 08:18:10|180975.1|180845.1|180991.2|180861.2|180991.8|180861.8|180975.1|180845.1|6
1731485900000|2024-11-13 08:18:20|180991.5|180861.5|180990.5|180860.5|180991.5|180861.5|180990.2|180860.2|4
1731485910000|2024-11-13 08:18:30|180988|180858|180974.5|180844.5|180988|180858|180974.1|180844.1|6
1731485920000|2024-11-13 08:18:40|180976.1|180846.1|180972.8|180842.8|180976.1|180846.1|180972.8|180842.8|4
1731485930000|2024-11-13 08:18:50|180971.1|180841.1|180968.1|180838.1|180971.1|180841.1|180968.1|180838.1|4
1731485940000|2024-11-13 08:19:00|180971.1|180841.1|180959.9|180829.9|180971.1|180841.1|180954.2|180824.2|12
1731485950000|2024-11-13 08:19:10|180956.5|180826.5|180971.7|180841.7|180971.7|180841.7|180955.9|180825.9|8
1731485960000|2024-11-13 08:19:20|180971.3|180841.3|180970.7|180840.7|180973.4|180843.4|180970.7|180840.7|8
1731485970000|2024-11-13 08:19:30|180969.7|180839.7|180972|180842|180972.7|180842.7|180969.7|180839.7|7
1731485980000|2024-11-13 08:19:40|180973|180843|180983.7|180853.7|180985.6|180855.6|180973|180843|11
1731485990000|2024-11-13 08:19:50|180983.1|180853.1|180984.4|180854.4|180984.4|180854.4|180983.1|180853.1|3
1731486000000|2024-11-13 08:20:00|180986.2|180856.2|180985.6|180855.6|180986.2|180856.2|180985.2|180855.2|4
1731486010000|2024-11-13 08:20:10|180984.9|180854.9|180982.8|180852.8|180985.6|180855.6|180982.2|180852.2|6
1731486020000|2024-11-13 08:20:20|180982.2|180852.2|181040|180910|181040|180910|180980.2|180850.2|9
1731486030000|2024-11-13 08:20:30|181033.2|180903.2|181068|180938|181070.3|180940.3|181025|180895|20
1731486040000|2024-11-13 08:20:40|181070|180940|181099|180969|181101.4|180971.4|181067.3|180937.3|17
1731486050000|2024-11-13 08:20:50|181098.2|180968.2|181081.5|180951.5|181107.1|180977.1|181078.8|180948.8|23
1731486060000|2024-11-13 08:21:00|181090.2|180960.2|181102|180972|181122.6|180992.6|181084.7|180954.7|30
1731486070000|2024-11-13 08:21:10|181099.3|180969.3|181048.3|180918.3|181099.3|180969.3|181048|180918|13
1731486080000|2024-11-13 08:21:20|181048.8|180918.8|181030|180900|181048.8|180918.8|181030|180900|4
1731486100000|2024-11-13 08:21:40|181030.5|180900.5|181030.8|180900.8|181030.8|180900.8|181030.5|180900.5|2
1731486110000|2024-11-13 08:21:50|181030|180900|180983|180893|181031.5|180901.5|180983|180893|8
1731486140000|2024-11-13 08:22:20|180986.1|180896.1|181080.8|180950.8|181080.8|180979.7|180986.1|180896.1|12
1731486150000|2024-11-13 08:22:30|181081.4|180951.4|181079.4|180949.4|181081.6|180951.6|181069.3|180939.3|19
1731486160000|2024-11-13 08:22:40|181076.4|180946.4|181079.3|180949.3|181084.9|180954.9|181073.8|180943.8|15
1731486170000|2024-11-13 08:22:50|181080.9|180950.9|181071.7|180941.7|181082.9|180952.9|181066.3|180936.3|12
1731486180000|2024-11-13 08:23:00|181076.8|180946.8|181061.3|180931.3|181081.5|180951.5|181061.3|180931.3|16
1731486190000|2024-11-13 08:23:10|181058.7|180928.7|181055|180925|181058.7|180928.7|181053.7|180923.7|7
1731486200000|2024-11-13 08:23:20|181054.5|180924.5|181025.5|180895.5|181055|180925|181024.2|180894.2|15
1731486210000|2024-11-13 08:23:30|181025.2|180895.2|181025.5|180895.5|181025.5|180895.5|181022.7|180892.7|6
1731486220000|2024-11-13 08:23:40|181021.5|180891.5|181022.7|180892.7|181024|180894|181020.2|180890.2|4
1731486230000|2024-11-13 08:23:50|181019.6|180889.6|181021.6|180891.6|181021.9|180891.9|181017.6|180887.6|5
1731486240000|2024-11-13 08:24:00|181020.2|180890.2|181013.1|180883.1|181020.2|180890.2|181009.9|180879.9|8
1731486250000|2024-11-13 08:24:10|181015.8|180885.8|181061.9|180931.9|181071.9|180941.9|181015.8|180885.8|7
1731486260000|2024-11-13 08:24:20|181059.9|180929.9|181053.1|180923.1|181060.6|180930.6|181049.9|180919.9|9
1731486270000|2024-11-13 08:24:30|181055.6|180925.6|181063.5|180933.5|181063.5|180933.5|181052.4|180922.4|6
1731486280000|2024-11-13 08:24:40|181053.4|180923.4|181053.9|180923.9|181056.3|180926.3|181050.9|180920.9|8
1731486290000|2024-11-13 08:24:50|181054.6|180924.6|181056.8|180926.8|181056.8|180926.8|181054.5|180924.5|4
1731486300000|2024-11-13 08:25:00|181056.4|180926.4|181095.2|180965.2|181095.2|180965.2|181056.4|180926.4|16
1731486310000|2024-11-13 08:25:10|181097.6|180967.6|181097.9|180967.9|181099.6|180969.6|181097.6|180967.6|6
1731486320000|2024-11-13 08:25:20|181098.2|180968.2|181081.4|180951.4|181098.2|180968.2|181081.4|180951.4|6
1731486330000|2024-11-13 08:25:30|181082.2|180952.2|181093.9|180963.9|181096.4|180966.4|181081.9|180951.9|8
1731486340000|2024-11-13 08:25:40|181094.4|180964.4|181077.4|180947.4|181095.7|180965.7|181075.4|180945.4|9
1731486350000|2024-11-13 08:25:50|181076.4|180946.4|181099.8|180969.8|181100.2|180970.2|181075.8|180945.8|10
1731486360000|2024-11-13 08:26:00|181100|180970|181103.2|180973.2|181124.7|180994.7|181100|180970|14
1731486370000|2024-11-13 08:26:10|181102.2|180972.2|181142.8|181012.8|181143.1|181013.1|181102.2|180972.2|9
1731486380000|2024-11-13 08:26:20|181143.1|181013.1|181142.9|181012.9|181143.8|181013.8|181142.2|181012.2|8
1731486390000|2024-11-13 08:26:30|181143.9|181013.9|181198.8|181068.8|181201.4|181071.4|181143.4|181013.4|12
1731486400000|2024-11-13 08:26:40|181194|181064|181196.5|181066.5|181199|181069|181185.9|181055.9|19
1731486410000|2024-11-13 08:26:50|181197.3|181067.3|181195.2|181065.2|181200|181070|181195.2|181065.2|8
1731486420000|2024-11-13 08:27:00|181195.4|181065.4|181228.8|181098.8|181228.8|181098.8|181194.7|181064.7|9
1731486430000|2024-11-13 08:27:10|181230.4|181100.4|181191.4|181101.4|181230.4|181105.9|181186.4|181096.4|10
1731486440000|2024-11-13 08:27:20|181193.4|181103.4|181186.4|181096.4|181193.4|181103.4|181186.4|181096.4|5
1731486450000|2024-11-13 08:27:30|181184.8|181094.8|181197.5|181067.5|181199|181094.8|181184.8|181067.5|3
1731486460000|2024-11-13 08:27:40|181195.2|181065.2|181192.9|181062.9|181195.2|181065.2|181192.2|181062.2|4
1731486480000|2024-11-13 08:28:00|181196.4|181066.4|181191.6|181101.6|181209.2|181101.6|181191.6|181066.4|6
1731486490000|2024-11-13 08:28:10|181191.2|181101.2|181188.9|181098.9|181191.2|181101.2|181188.6|181098.6|6
1731486500000|2024-11-13 08:28:20|181189.2|181099.2|181188.6|181098.6|181189.2|181099.2|181186.6|181096.6|5
1731486510000|2024-11-13 08:28:30|181187.9|181097.9|181189.2|181099.2|181189.2|181099.2|181187.9|181097.9|5
1731486520000|2024-11-13 08:28:40|181188.9|181098.9|181205.1|181075.1|181205.1|181098.9|181188.9|181068.7|9
1731486530000|2024-11-13 08:28:50|181204.4|181074.4|181156.8|181026.8|181204.4|181074.4|181156.8|181026.8|9
1731486540000|2024-11-13 08:29:00|181158.3|181028.3|181160.2|181030.2|181161.7|181031.7|181152.5|181022.5|9
1731486550000|2024-11-13 08:29:10|181162.9|181032.9|181189.8|181059.8|181189.8|181059.8|181121|181031|6
1731486560000|2024-11-13 08:29:20|181189.5|181059.5|181179|181049|181189.5|181059.5|181169.1|181039.1|8
1731486570000|2024-11-13 08:29:30|181182|181052|181163.2|181033.2|181190.9|181060.9|181135.2|181025.2|9
1731486580000|2024-11-13 08:29:40|181165.3|181035.3|181179.8|181049.8|181183.4|181053.4|181165.3|181035.3|10
1731486590000|2024-11-13 08:29:50|181180.3|181050.3|181190.2|181060.2|181190.2|181060.2|181178.5|181048.5|13
1731486600000|2024-11-13 08:30:00|181190.5|181060.5|181195.9|181065.9|181199.7|181069.7|181190.5|181060.5|9
1731486610000|2024-11-13 08:30:10|181195.4|181065.4|181196.6|181066.6|181196.6|181066.6|181195.4|181065.4|4
1731486620000|2024-11-13 08:30:20|181196.4|181066.4|181176.5|181046.5|181196.4|181066.4|181176.5|181046.5|8
1731486630000|2024-11-13 08:30:30|181176.2|181046.2|181176.5|181046.5|181176.7|181046.7|181176.2|181046.2|4
1731486640000|2024-11-13 08:30:40|181176.2|181046.2|181164.5|181034.5|181176.5|181046.5|181164.5|181034.5|7
1731486650000|2024-11-13 08:30:50|181164.3|181034.3|181160.9|181030.9|181164.3|181034.3|181157.8|181027.8|11
1731486660000|2024-11-13 08:31:00|181161.2|181031.2|181161.7|181031.7|181161.7|181031.7|181161.2|181031.2|2
1731486670000|2024-11-13 08:31:10|181161.9|181031.9|181120.6|181030.6|181172.3|181042.3|181120.6|181030.6|9
1731486680000|2024-11-13 08:31:20|181113|181023|181164.9|181034.9|181167.6|181037.6|181113|181023|11
1731486690000|2024-11-13 08:31:30|181164.4|181034.4|181164.9|181034.9|181164.9|181034.9|181164.1|181034.1|3
1731486700000|2024-11-13 08:31:40|181165.4|181035.4|181150.9|181020.9|181190.6|181060.6|181130.9|181020.9|10
1731486710000|2024-11-13 08:31:50|181149.1|181019.1|181073.6|180943.6|181149.1|181019.1|181062.1|180943.3|11
1731486720000|2024-11-13 08:32:00|181073.8|180943.8|181075.9|180945.9|181075.9|180945.9|181055.4|180925.4|14
1731486730000|2024-11-13 08:32:10|181075.7|180945.7|181076.1|180946.1|181076.1|180946.1|181075.1|180945.1|5
1731486740000|2024-11-13 08:32:20|181077.1|180947.1|181083.3|180953.3|181090.1|180960.1|181077.1|180947.1|7
1731486750000|2024-11-13 08:32:30|181081.1|180951.1|181093.5|180963.5|181094.5|180964.5|181081.1|180951.1|9
1731486760000|2024-11-13 08:32:40|181093.8|180963.8|181094.3|180964.3|181095|180965|181090|180960|10
1731486770000|2024-11-13 08:32:50|181093.5|180963.5|181171.8|181041.8|181171.8|181062.5|181093.5|180963.5|14
1731486780000|2024-11-13 08:33:00|181175.1|181045.1|181169.2|181039.2|181175.1|181045.1|181162.4|181032.4|13
1731486790000|2024-11-13 08:33:10|181169.7|181039.7|181171.4|181041.4|181171.7|181041.7|181168.1|181038.1|11
1731486800000|2024-11-13 08:33:20|181171.7|181041.7|181170.9|181040.9|181175|181045|181168.6|181038.6|12
1731486810000|2024-11-13 08:33:30|181173.2|181043.2|181168.9|181038.9|181173.7|181043.7|181168.9|181038.9|5
1731486820000|2024-11-13 08:33:40|181170.4|181040.4|181170.1|181040.1|181170.9|181040.9|181168.4|181038.4|7
1731486830000|2024-11-13 08:33:50|181170.7|181040.7|181171.1|181041.1|181171.1|181041.1|181169.6|181039.6|5
1731486840000|2024-11-13 08:34:00|181171.9|181041.9|181197.2|181067.2|181197.2|181067.2|181171.9|181041.9|14
1731486850000|2024-11-13 08:34:10|181196.5|181066.5|181182.4|181052.4|181196.5|181066.5|181175.7|181045.7|14
1731486860000|2024-11-13 08:34:20|181182.7|181052.7|181185.6|181055.6|181185.6|181055.6|181180.1|181050.1|14
1731486870000|2024-11-13 08:34:30|181186.3|181056.3|181186.3|181056.3|181186.6|181056.6|181185.1|181055.1|5
1731486880000|2024-11-13 08:34:40|181186.6|181056.6|181182.8|181052.8|181186.6|181056.6|181182.8|181052.8|6
1731486890000|2024-11-13 08:34:50|181183|181053|181129.6|180999.6|181183|181053|181129.6|180999.6|13
1731486900000|2024-11-13 08:35:00|181129.3|180999.3|181131.2|181001.2|181137.2|181007.2|181129.3|180999.3|12
1731486910000|2024-11-13 08:35:10|181130.9|181000.9|181114.4|180984.4|181130.9|181000.9|181111.9|180981.9|10
1731486920000|2024-11-13 08:35:20|181109.8|180979.8|181111.6|180981.6|181111.6|180981.6|181109.8|180979.8|7
1731486930000|2024-11-13 08:35:30|181114.4|180984.4|181075.1|180945.1|181114.4|180984.4|181075.1|180945.1|10
1731486940000|2024-11-13 08:35:40|181076.1|180946.1|181069|180939|181076.1|180946.1|181063.2|180933.2|13
1731486950000|2024-11-13 08:35:50|181068.3|180938.3|181053.9|180923.9|181068.3|180938.3|181053.3|180923.3|10
1731486960000|2024-11-13 08:36:00|181052.9|180922.9|181053.3|180923.3|181054.3|180924.3|181052.9|180922.9|5
1731486970000|2024-11-13 08:36:10|181053.6|180923.6|181054.6|180924.6|181054.6|180924.6|181050.3|180920.3|8
1731486980000|2024-11-13 08:36:20|181053.6|180923.6|181060.8|180930.8|181079.8|180949.8|181053.6|180923.6|10
1731486990000|2024-11-13 08:36:30|181060.4|180930.4|181061.8|180931.8|181064.8|180934.8|181060.4|180930.4|7
1731487000000|2024-11-13 08:36:40|181060.1|180930.1|181061.4|180931.4|181061.8|180931.8|181057.7|180927.7|8
1731487010000|2024-11-13 08:36:50|181061.8|180931.8|181061.8|180931.8|181061.8|180931.8|181060.1|180930.1|8
1731487020000|2024-11-13 08:37:00|181061.4|180931.4|181061.7|180931.7|181064.3|180934.3|181061.4|180931.4|6
1731487030000|2024-11-13 08:37:10|181062.7|180932.7|181058.4|180928.4|181065|180935|181056.4|180926.4|10
1731487040000|2024-11-13 08:37:20|181056.8|180926.8|181054.6|180924.6|181056.8|180926.8|181053.8|180923.8|4
1731487060000|2024-11-13 08:37:40|181053.6|180923.6|181064.2|180934.2|181064.2|180934.2|181053.6|180923.6|7
1731487070000|2024-11-13 08:37:50|181061.5|180931.5|181076.9|180946.9|181076.9|180946.9|181057.3|180927.3|12
1731487080000|2024-11-13 08:38:00|181076.6|180946.6|181077.3|180947.3|181078.3|180948.3|181074.9|180944.9|9
1731487090000|2024-11-13 08:38:10|181077.2|180947.2|181129.4|180999.4|181129.4|180999.4|181076.6|180946.6|10
1731487100000|2024-11-13 08:38:20|181128.4|180998.4|181129.2|180999.2|181129.2|180999.2|181128.4|180998.4|6
1731487110000|2024-11-13 08:38:30|181128.9|180998.9|181132.3|181002.3|181132.7|181002.7|181128.4|180998.4|8
1731487120000|2024-11-13 08:38:40|181131.5|181001.5|181122.6|180992.6|181131.5|181001.5|181108.3|180978.3|9
1731487130000|2024-11-13 08:38:50|181123.5|180993.5|181124.5|180994.5|181124.6|180994.6|181123.5|180993.5|4
1731487140000|2024-11-13 08:39:00|181124.2|180994.2|181124.5|180994.5|181124.9|180994.9|181123.2|180993.2|7
1731487150000|2024-11-13 08:39:10|181124.2|180994.2|181099.4|180969.4|181124.6|180994.6|181099.4|180969.4|14
1731487160000|2024-11-13 08:39:20|181096.3|180966.3|181100.3|180970.3|181108.1|180978.1|181094|180964|13
1731487170000|2024-11-13 08:39:30|181102.3|180972.3|181105.2|180975.2|181105.2|180975.2|181073.8|180943.8|8
1731487180000|2024-11-13 08:39:40|181107.8|180977.8|181059.3|180929.3|181107.8|180977.8|181059.3|180929.3|9
1731487190000|2024-11-13 08:39:50|181059.5|180929.5|181057.1|180927.1|181062.2|180932.2|181057.1|180927.1|8
1731487200000|2024-11-13 08:40:00|181057.6|180927.6|181056.3|180926.3|181061.6|180931.6|181056.3|180926.3|7
1731487210000|2024-11-13 08:40:10|181055.9|180925.9|181057.5|180927.5|181057.5|180927.5|181052.2|180922.2|5
1731487220000|2024-11-13 08:40:20|181057.2|180927.2|181072.2|180942.2|181073|180943|181056.3|180926.3|11
1731487230000|2024-11-13 08:40:30|181071.7|180941.7|181073.3|180943.3|181073.3|180943.3|181071.7|180941.7|6
1731487240000|2024-11-13 08:40:40|181074.8|180944.8|181075.1|180945.1|181075.4|180945.4|181074.8|180944.8|6
1731487250000|2024-11-13 08:40:50|181077.1|180947.1|181080.6|180950.6|181098.2|180968.2|181076.5|180946.5|7
1731487260000|2024-11-13 08:41:00|181081.8|180951.8|181086|180956|181086|180956|181077.9|180947.9|7
1731487270000|2024-11-13 08:41:10|181087.6|180957.6|181084.3|180954.3|181087.6|180957.6|181082.7|180952.7|9
1731487280000|2024-11-13 08:41:20|181082.9|180952.9|181102.6|180972.6|181103.6|180973.6|181082.9|180952.9|10
1731487290000|2024-11-13 08:41:30|181104|180974|181114.5|180984.5|181116.8|180986.8|181104|180974|12
1731487300000|2024-11-13 08:41:40|181114.2|180984.2|181099.3|180969.3|181114.2|180984.2|181098.6|180968.6|11
1731487310000|2024-11-13 08:41:50|181099.9|180969.9|181099.3|180969.3|181099.9|180969.9|181099.3|180969.3|3
1731487320000|2024-11-13 08:42:00|181109|180979|181072.1|180942.1|181109|180979|181066.8|180936.8|7
1731487330000|2024-11-13 08:42:10|181071.8|180941.8|181072.5|180942.5|181079.5|180949.5|181066.2|180936.2|11
1731487340000|2024-11-13 08:42:20|181074.6|180944.6|181074.9|180944.9|181075.6|180945.6|181074.6|180944.6|5
1731487350000|2024-11-13 08:42:30|181075.2|180945.2|181076.6|180946.6|181076.9|180946.9|181075.2|180945.2|4
1731487360000|2024-11-13 08:42:40|181077.2|180947.2|181126.3|180996.3|181126.3|180996.3|181077.2|180947.2|13
1731487380000|2024-11-13 08:43:00|181127.8|180997.8|181118.6|180988.6|181127.8|180997.8|181117.3|180987.3|4
1731487390000|2024-11-13 08:43:10|181120|180990|181124|180994|181124|180994|181120|180990|5
1731487400000|2024-11-13 08:43:20|181122.6|180992.6|181123.3|180993.3|181123.3|180993.3|181122.6|180992.6|6
1731487410000|2024-11-13 08:43:30|181122.6|180992.6|181148.1|181018.1|181148.4|181018.4|181122.6|180992.6|6
1731487420000|2024-11-13 08:43:40|181147.9|181017.9|181145.2|181015.2|181148.2|181018.2|181141.8|181011.8|9
1731487430000|2024-11-13 08:43:50|181144.5|181014.5|181149|181019|181149|181019|181144.5|181014.5|9
1731487440000|2024-11-13 08:44:00|181149.3|181019.3|181149.5|181019.5|181150.9|181020.9|181147.7|181017.7|13
1731487450000|2024-11-13 08:44:10|181148.5|181018.5|181149.8|181019.8|181151.2|181021.2|181146.8|181016.8|6
1731487460000|2024-11-13 08:44:20|181150.5|181020.5|181151.8|181021.8|181153.8|181023.8|181150.5|181020.5|10
1731487470000|2024-11-13 08:44:30|181150.2|181020.2|181152.9|181022.9|181156.5|181026.5|181143.5|181013.5|13
1731487480000|2024-11-13 08:44:40|181149.9|181019.9|181141.6|181011.6|181151.6|181021.6|181141.6|181011.6|7
1731487490000|2024-11-13 08:44:50|181141.9|181011.9|181139.3|181009.3|181150.3|181020.3|181139.3|181009.3|11
1731487500000|2024-11-13 08:45:00|181138.6|181008.6|181119.2|180989.2|181138.6|181008.6|181119.2|180989.2|5
1731487510000|2024-11-13 08:45:10|181117.3|180987.3|181098.6|180968.6|181117.3|180987.3|181098.6|180968.6|8
1731487520000|2024-11-13 08:45:20|181094.6|180964.6|181090|180960|181105.6|180975.6|181079.7|180949.7|12
1731487530000|2024-11-13 08:45:30|181089.6|180959.6|181089.4|180959.4|181090|180960|181083.6|180953.6|7
1731487540000|2024-11-13 08:45:40|181089.7|180959.7|181086|180956|181089.7|180959.7|181084|180954|5
1731487550000|2024-11-13 08:45:50|181085.7|180955.7|181078.5|180948.5|181085.7|180955.7|181078.5|180948.5|5
1731487560000|2024-11-13 08:46:00|181078|180948|181057|180927|181078|180948|181057|180927|7
1731487570000|2024-11-13 08:46:10|181056.3|180926.3|181054.5|180924.5|181056.3|180926.3|181053.1|180923.1|6
1731487580000|2024-11-13 08:46:20|181052.5|180922.5|181054.5|180924.5|181054.5|180924.5|181052.5|180922.5|5
1731487590000|2024-11-13 08:46:30|181053.8|180923.8|181066.9|180936.9|181070.9|180940.9|181053.1|180923.1|10
1731487600000|2024-11-13 08:46:40|181068.9|180938.9|181079|180949|181079|180949|181068.9|180938.9|10
1731487610000|2024-11-13 08:46:50|181080.7|180950.7|181077|180947|181080.7|180950.7|181076.7|180946.7|8
1731487620000|2024-11-13 08:47:00|181077.7|180947.7|181073.4|180943.4|181077.7|180947.7|181064.8|180934.8|9
1731487630000|2024-11-13 08:47:10|181073.7|180943.7|181073.8|180943.8|181074.1|180944.1|181073.7|180943.7|5
1731487640000|2024-11-13 08:47:20|181072.4|180942.4|181045.4|180915.4|181074.1|180944.1|181045.4|180915.4|5
1731487650000|2024-11-13 08:47:30|181045.1|180915.1|181045.1|180915.1|181045.1|180915.1|181045.1|180915.1|1
1731487660000|2024-11-13 08:47:40|181050.4|180920.4|181052.1|180922.1|181052.1|180922.1|181050.4|180920.4|2
1731487670000|2024-11-13 08:47:50|181053.9|180923.9|181045|180915|181053.9|180923.9|181045|180915|7
1731487690000|2024-11-13 08:48:10|181045.7|180915.7|181052.2|180922.2|181052.2|180922.2|181045.4|180915.4|4
1731487710000|2024-11-13 08:48:30|181053.9|180923.9|181053.9|180923.9|181053.9|180923.9|181053.9|180923.9|1
1731487730000|2024-11-13 08:48:50|181052.3|180922.3|181052.3|180922.3|181052.3|180922.3|181049.6|180919.6|3
1731487740000|2024-11-13 08:49:00|181053.9|180923.9|181053.9|180923.9|181053.9|180923.9|181053.9|180923.9|1
1731487750000|2024-11-13 08:49:10|181047.9|180917.9|181045.3|180915.3|181047.9|180917.9|181045.3|180915.3|3
1731487760000|2024-11-13 08:49:20|181046.9|180916.9|181052.2|180922.2|181052.2|180922.2|181046.9|180916.9|2
1731487770000|2024-11-13 08:49:30|181053.9|180923.9|181053.9|180923.9|181053.9|180923.9|181053.9|180923.9|1
1731487780000|2024-11-13 08:49:40|181052.2|180922.2|181045.2|180915.2|181052.2|180922.2|181045.2|180915.2|7
1731487800000|2024-11-13 08:50:00|181045.4|180915.4|181045.4|180915.4|181045.4|180915.4|181045.4|180915.4|1
1731487810000|2024-11-13 08:50:10|181005.9|180875.9|181008.6|180878.6|181010.4|180880.4|181005.9|180875.9|10
1731487820000|2024-11-13 08:50:20|181008.1|180878.1|181001.8|180871.8|181008.4|180878.4|181001.8|180871.8|9
1731487830000|2024-11-13 08:50:30|181005.8|180875.8|181016.9|180886.9|181016.9|180886.9|181005.8|180875.8|7
1731487840000|2024-11-13 08:50:40|181014.5|180884.5|181012.8|180882.8|181014.5|180884.5|181012.8|180882.8|5
1731487850000|2024-11-13 08:50:50|181013.8|180883.8|181009.9|180879.9|181014.3|180884.3|181009.9|180879.9|5
1731487860000|2024-11-13 08:51:00|181009.6|180879.6|181011.5|180881.5|181015.3|180885.3|181009.6|180879.6|7
1731487870000|2024-11-13 08:51:10|181011.2|180881.2|181025.8|180895.8|181030.9|180900.9|181011.2|180881.2|8
1731487880000|2024-11-13 08:51:20|181028.4|180898.4|181025.1|180895.1|181028.4|180898.4|181021.3|180891.3|6
1731487890000|2024-11-13 08:51:30|181025.8|180895.8|181028.9|180898.9|181029.5|180899.5|181025.8|180895.8|5
1731487900000|2024-11-13 08:51:40|181028.4|180898.4|181021|180891|181028.7|180898.7|181021|180891|4
1731487910000|2024-11-13 08:51:50|181020|180890|181024.7|180894.7|181024.7|180894.7|181020|180890|7
1731487930000|2024-11-13 08:52:10|181024.9|180894.9|181025.2|180895.2|181025.2|180895.2|181024.7|180894.7|3
1731487940000|2024-11-13 08:52:20|181024.7|180894.7|181029.1|180899.1|181030.1|180900.1|181024.2|180894.2|10
1731487950000|2024-11-13 08:52:30|181027.3|180897.3|181024.4|180894.4|181028.3|180898.3|181020.1|180890.1|8
1731487960000|2024-11-13 08:52:40|181026.9|180896.9|181020|180890|181027.9|180897.9|181018|180888|9
1731487970000|2024-11-13 08:52:50|181019.8|180889.8|180970.8|180840.8|181019.8|180889.8|180969.1|180839.1|15
1731487980000|2024-11-13 08:53:00|180970.6|180840.6|180964.9|180834.9|180970.6|180840.6|180964.9|180834.9|6
1731488000000|2024-11-13 08:53:20|180962.9|180832.9|180955.3|180825.3|180962.9|180832.9|180955.3|180825.3|7
1731488010000|2024-11-13 08:53:30|180954.3|180824.3|180953.9|180823.9|180955|180825|180953.9|180823.9|7
1731488020000|2024-11-13 08:53:40|180953.2|180823.2|180953.2|180823.2|180953.4|180823.4|180953.2|180823.2|3
1731488030000|2024-11-13 08:53:50|180950.7|180820.7|180951.7|180821.7|180952.5|180822.5|180950.7|180820.7|4
1731488040000|2024-11-13 08:54:00|180955.5|180825.5|180947|180817|180955.5|180825.5|180946.3|180816.3|10
1731488050000|2024-11-13 08:54:10|180888.8|180758.8|180886.2|180756.2|180888.8|180758.8|180884.9|180754.9|8
1731488060000|2024-11-13 08:54:20|180888.6|180758.6|180901.5|180771.5|180901.5|180771.5|180888.6|180758.6|5
1731488070000|2024-11-13 08:54:30|180901.3|180771.3|180900.3|180770.3|180901.3|180771.3|180900.3|180770.3|5
1731488080000|2024-11-13 08:54:40|180900.8|180770.8|180901.3|180771.3|180901.3|180771.3|180900.5|180770.5|3
1731488090000|2024-11-13 08:54:50|180895.5|180765.5|180889.5|180759.5|180895.5|180765.5|180889.5|180759.5|4
1731488100000|2024-11-13 08:55:00|180888.8|180758.8|180885|180755|180888.8|180758.8|180885|180755|5
1731488110000|2024-11-13 08:55:10|180885.3|180755.3|180884.4|180754.4|180885.3|180755.3|180884.3|180754.3|6
1731488120000|2024-11-13 08:55:20|180882.7|180752.7|180857.6|180767.6|180882.7|180767.6|180852.3|180749.3|9
1731488130000|2024-11-13 08:55:30|180861.3|180771.3|180801.4|180671.4|180861.3|180771.3|180800.2|180670.2|18
1731488140000|2024-11-13 08:55:40|180798.4|180668.4|180791.9|180661.9|180800.6|180670.6|180790.1|180660.1|19
1731488150000|2024-11-13 08:55:50|180793.3|180663.3|180788.4|180658.4|180794.7|180664.7|180788.4|180658.4|15
1731488160000|2024-11-13 08:56:00|180789.1|180659.1|180789.6|180659.6|180794.5|180664.5|180788.1|180658.1|8
1731488170000|2024-11-13 08:56:10|180789.4|180659.4|180791.8|180661.8|180792.1|180662.1|180788.2|180658.2|7
1731488180000|2024-11-13 08:56:20|180794.2|180664.2|180793.7|180663.7|180797|180667|180792.5|180662.5|8
1731488190000|2024-11-13 08:56:30|180793.4|180663.4|180793.3|180663.3|180794.4|180664.4|180790.2|180660.2|13
1731488200000|2024-11-13 08:56:40|180791.9|180661.9|180778.3|180648.3|180791.9|180661.9|180778.3|180648.3|10
1731488210000|2024-11-13 08:56:50|180779|180649|180779|180649|180779|180649|180779|180649|1
1731488230000|2024-11-13 08:57:10|180780.6|180650.6|180704.6|180574.6|180784.2|180654.5|180698.2|180574.6|16
1731488240000|2024-11-13 08:57:20|180716.5|180586.5|180713.2|180583.2|180718.8|180588.8|180704.5|180574.5|13
1731488250000|2024-11-13 08:57:30|180714.2|180584.2|180709.2|180579.2|180735|180642.2|180699.5|180569.5|19
1731488260000|2024-11-13 08:57:40|180701.9|180571.9|180700.6|180570.6|180702.8|180572.8|180698.1|180568.1|22
1731488270000|2024-11-13 08:57:50|180692.9|180562.9|180702.2|180612.2|180702.2|180612.2|180680.2|180550.2|16
1731488280000|2024-11-13 08:58:00|180702.6|180612.6|180707.1|180577.1|180736.2|180622.2|180702.6|180573.2|23
1731488290000|2024-11-13 08:58:10|180707.5|180577.5|180689.2|180559.2|180707.5|180577.5|180689.2|180559.2|10
1731488300000|2024-11-13 08:58:20|180686.7|180556.7|180685.9|180555.9|180690.6|180560.6|180684.4|180554.4|10
1731488310000|2024-11-13 08:58:30|180686.4|180556.4|180682.7|180552.7|180689.1|180559.1|180680.1|180550.1|12
1731488320000|2024-11-13 08:58:40|180688.7|180558.7|180681|180551|180692.2|180562.2|180681|180551|10
1731488330000|2024-11-13 08:58:50|180679.7|180549.7|180682.3|180552.3|180682.3|180552.3|180679.7|180549.7|4
1731488340000|2024-11-13 08:59:00|180681.7|180551.7|180681.9|180551.9|180685.6|180555.6|180681.2|180551.2|8
1731488350000|2024-11-13 08:59:10|180681.5|180551.5|180681.5|180551.5|180684.9|180554.9|180681.5|180551.5|8
1731488360000|2024-11-13 08:59:20|180678.4|180548.4|180679.4|180549.4|180679.4|180549.4|180669.5|180539.5|10
1731488370000|2024-11-13 08:59:30|180691.1|180601.1|180734.5|180644.5|180734.5|180644.5|180667.5|180577.5|14
1731488380000|2024-11-13 08:59:40|180742|180652|180793.5|180703.5|180793.5|180703.5|180742|180652|18
1731488390000|2024-11-13 08:59:50|180795.8|180705.8|180796.9|180706.9|180798.1|180708.1|180793.4|180703.4|13
1731488400000|2024-11-13 09:00:00|180801.9|180711.9|180849.8|180719.8|180849.8|180719.8|180801.9|180692.5|13
1731488410000|2024-11-13 09:00:10|180846.5|180716.5|180853.5|180723.5|180854.2|180724.2|180846.5|180716.5|5
1731488420000|2024-11-13 09:00:20|180855.6|180725.6|180830|180700|180856.8|180726.8|180830|180700|10
1731488430000|2024-11-13 09:00:30|180829.3|180699.3|180810|180680|180829.3|180699.3|180806.5|180676.5|13
1731488440000|2024-11-13 09:00:40|180812.3|180682.3|180785.4|180655.4|180812.3|180682.3|180785.4|180655.4|14
1731488450000|2024-11-13 09:00:50|180784.8|180654.8|180783.7|180653.7|180785.4|180655.4|180783.7|180653.7|8
1731488460000|2024-11-13 09:01:00|180784.4|180654.4|180716.9|180586.9|180784.4|180654.4|180714.6|180584.6|11
1731488470000|2024-11-13 09:01:10|180717.3|180587.3|180707.5|180577.5|180717.3|180587.3|180707.1|180577.1|7
1731488480000|2024-11-13 09:01:20|180707.9|180577.9|180706.6|180576.6|180707.9|180577.9|180706.1|180576.1|4
1731488490000|2024-11-13 09:01:30|180713.9|180583.9|180704.8|180574.8|180713.9|180583.9|180690.3|180560.3|14
1731488500000|2024-11-13 09:01:40|180704.2|180574.2|180704.5|180574.5|180705|180575|180704|180574|6
1731488510000|2024-11-13 09:01:50|180703.8|180573.8|180704.5|180574.5|180705|180575|180703.8|180573.8|4
1731488520000|2024-11-13 09:02:00|180704.8|180574.8|180704.2|180574.2|180704.8|180574.8|180703.9|180573.9|6
1731488530000|2024-11-13 09:02:10|180703.7|180573.7|180703.8|180573.8|180704.2|180574.2|180703.5|180573.5|6
1731488540000|2024-11-13 09:02:20|180703.7|180573.7|180695.1|180565.1|180703.7|180573.7|180694.8|180564.8|6
1731488550000|2024-11-13 09:02:30|180695.6|180565.6|180712.8|180582.8|180712.8|180582.8|180695.6|180565.6|8
1731488560000|2024-11-13 09:02:40|180708.5|180578.5|180707.8|180577.8|180708.5|180578.5|180707.5|180577.5|4
1731488570000|2024-11-13 09:02:50|180708.1|180578.1|180713.2|180583.2|180713.2|180583.2|180707.8|180577.8|5
1731488580000|2024-11-13 09:03:00|180713.5|180583.5|180713.5|180583.5|180713.5|180583.5|180708.6|180578.6|8
1731488590000|2024-11-13 09:03:10|180712.8|180582.8|180717.8|180587.8|180717.8|180587.8|180712.8|180582.8|8
1731488600000|2024-11-13 09:03:20|180719|180589|180709|180579|180731.3|180601.3|180709|180579|8
1731488610000|2024-11-13 09:03:30|180708.8|180578.8|180708.8|180578.8|180708.8|180578.8|180708.8|180578.8|1
1731488620000|2024-11-13 09:03:40|180713.5|180583.5|180713.5|180583.5|180713.5|180583.5|180713.3|180583.3|3
1731488630000|2024-11-13 09:03:50|180713|180583|180705.2|180575.2|180713|180583|180704.7|180574.7|8
1731488640000|2024-11-13 09:04:00|180705.4|180575.4|180709|180579|180709|180579|180705.4|180575.4|7
1731488650000|2024-11-13 09:04:10|180718.2|180588.2|180764.1|180634.1|180770.9|180640.9|180714.6|180584.6|13
1731488660000|2024-11-13 09:04:20|180767.7|180637.7|180766.5|180636.5|180771.7|180641.7|180766.1|180636.1|7
1731488670000|2024-11-13 09:04:30|180766.8|180636.8|180763.8|180633.8|180768.8|180638.8|180763.5|180633.5|7
1731488680000|2024-11-13 09:04:40|180763.2|180633.2|180765.5|180635.5|180774.3|180644.3|180763.2|180633.2|9
1731488690000|2024-11-13 09:04:50|180765.8|180635.8|180701.2|180571.2|180765.8|180635.8|180701.2|180571.2|13
1731488700000|2024-11-13 09:05:00|180700.7|180570.7|180702.5|180572.5|180702.5|180572.5|180699.8|180569.8|8
1731488710000|2024-11-13 09:05:10|180701.4|180571.4|180702.5|180572.5|180702.5|180572.5|180700.1|180570.1|6
1731488720000|2024-11-13 09:05:20|180701.8|180571.8|180670.5|180540.5|180702.5|180572.5|180670.5|180540.5|5
1731488730000|2024-11-13 09:05:30|180669.5|180539.5|180639.3|180509.3|180669.5|180539.5|180637.1|180507.1|6
1731488740000|2024-11-13 09:05:40|180637.9|180507.9|180639.7|180509.7|180647.4|180517.4|180637.9|180507.9|7
1731488750000|2024-11-13 09:05:50|180641.2|180511.2|180640.1|180510.1|180642.9|180512.9|180638.1|180508.1|10
1731488760000|2024-11-13 09:06:00|180623.8|180493.8|180606.6|180476.6|180623.8|180493.8|180606.6|180476.6|10
1731488770000|2024-11-13 09:06:10|180606.3|180476.3|180608.7|180478.7|180612.4|180482.4|180606.3|180476.3|10
1731488780000|2024-11-13 09:06:20|180611.7|180481.7|180609.7|180479.7|180612|180482|180609.7|180479.7|4
1731488790000|2024-11-13 09:06:30|180609|180479|180611|180481|180613.4|180483.4|180609|180479|5
1731488800000|2024-11-13 09:06:40|180611.4|180481.4|180606.5|180476.5|180613.4|180483.4|180605.8|180475.8|11
1731488810000|2024-11-13 09:06:50|180606.1|180476.1|180578.1|180448.1|180611.5|180481.5|180578.1|180448.1|13
1731488820000|2024-11-13 09:07:00|180578.6|180448.6|180579.4|180449.4|180579.4|180449.4|180578.6|180448.6|4
1731488830000|2024-11-13 09:07:10|180579.1|180449.1|180585.1|180455.1|180585.4|180455.4|180572.3|180442.3|12
1731488840000|2024-11-13 09:07:20|180585.4|180455.4|180585.4|180455.4|180585.4|180455.4|180585.4|180455.4|1
1731488850000|2024-11-13 09:07:30|180582.6|180452.6|180572.3|180442.3|180582.6|180452.6|180560.7|180430.7|13
1731488860000|2024-11-13 09:07:40|180566.7|180436.7|180572.1|180442.1|180572.1|180442.1|180562.5|180432.5|4
1731488870000|2024-11-13 09:07:50|180572.4|180442.4|180569.6|180439.6|180572.4|180442.4|180569.6|180439.6|2
1731488880000|2024-11-13 09:08:00|180548.9|180418.9|180554.6|180424.6|180557.9|180427.9|180548.9|180418.9|9
1731488890000|2024-11-13 09:08:10|180559.3|180429.3|180553.3|180423.3|180559.3|180429.3|180553.3|180423.3|3
1731488900000|2024-11-13 09:08:20|180553.6|180423.6|180553.6|180423.6|180553.6|180423.6|180553.6|180423.6|1
1731488910000|2024-11-13 09:08:30|180554.3|180424.3|180575.5|180445.5|180575.5|180445.5|180554.3|180424.3|8
1731488920000|2024-11-13 09:08:40|180574.2|180444.2|180568.3|180438.3|180575.5|180445.5|180568.3|180438.3|9
1731488930000|2024-11-13 09:08:50|180566.6|180436.6|180556.7|180426.7|180566.6|180436.6|180556.7|180426.7|7
1731488940000|2024-11-13 09:09:00|180561.1|180431.1|180557.1|180427.1|180561.1|180431.1|180556.4|180426.4|4
1731488950000|2024-11-13 09:09:10|180556.4|180426.4|180556.4|180426.4|180556.4|180426.4|180556.4|180426.4|1
1731488960000|2024-11-13 09:09:20|180557.7|180427.7|180561|180431|180561.7|180431.7|180557.7|180427.7|6
1731488970000|2024-11-13 09:09:30|180559.3|180429.3|180558|180428|180559.3|180429.3|180557.7|180427.7|6
1731488980000|2024-11-13 09:09:40|180556.4|180426.4|180557.4|180427.4|180558.7|180428.7|180553.4|180423.4|9
1731488990000|2024-11-13 09:09:50|180557.7|180427.7|180553.7|180423.7|180557.7|180427.7|180553.7|180423.7|3
1731489000000|2024-11-13 09:10:00|180550.7|180420.7|180556|180426|180556|180426|180548.3|180418.3|10
1731489010000|2024-11-13 09:10:10|180555.3|180425.3|180554.7|180424.7|180558.7|180428.7|180551.7|180421.7|9
1731489020000|2024-11-13 09:10:20|180556.3|180426.3|180558.7|180428.7|180558.7|180428.7|180556.3|180426.3|4
1731489030000|2024-11-13 09:10:30|180559|180429|180560.9|180430.9|180560.9|180430.9|180557.3|180427.3|9
1731489040000|2024-11-13 09:10:40|180558.6|180428.6|180559.7|180429.7|180561.3|180431.3|180553|180423|8
1731489050000|2024-11-13 09:10:50|180555.7|180425.7|180559.7|180429.7|180559.7|180429.7|180554.7|180424.7|6
1731489060000|2024-11-13 09:11:00|180560|180430|180568.2|180438.2|180568.2|180438.2|180559.4|180429.4|5
1731489070000|2024-11-13 09:11:10|180568.3|180438.3|180570.3|180440.3|180571.8|180441.8|180566.6|180436.6|8
1731489080000|2024-11-13 09:11:20|180570.1|180440.1|180571.6|180441.6|180571.6|180441.6|180569.8|180439.8|3
1731489090000|2024-11-13 09:11:30|180570.6|180440.6|180558.9|180428.9|180571.1|180441.1|180554.2|180424.2|9
1731489100000|2024-11-13 09:11:40|180557.9|180427.9|180556.9|180426.9|180557.9|180427.9|180556.6|180426.6|6
1731489110000|2024-11-13 09:11:50|180556.6|180426.6|180555.8|180425.8|180556.6|180426.6|180555.8|180425.8|6
1731489120000|2024-11-13 09:12:00|180556|180426|180550.3|180420.3|180556|180426|180550.3|180420.3|7
1731489130000|2024-11-13 09:12:10|180548.6|180418.6|180553.1|180423.1|180553.1|180423.1|180547.6|180417.6|9
1731489140000|2024-11-13 09:12:20|180518|180388|180488.1|180358.1|180518|180388|180487.1|180357.1|8
1731489150000|2024-11-13 09:12:30|180486.9|180356.9|180482.4|180352.4|180486.9|180356.9|180476.9|180346.9|9
1731489160000|2024-11-13 09:12:40|180482.9|180352.9|180478.4|180348.4|180482.9|180352.9|180478.4|180348.4|3
1731489170000|2024-11-13 09:12:50|180479.4|180349.4|180473.8|180343.8|180479.6|180349.6|180473.3|180343.3|8
1731489180000|2024-11-13 09:13:00|180471.1|180341.1|180458.3|180328.3|180473.8|180343.8|180427|180326.5|11
1731489190000|2024-11-13 09:13:10|180458.5|180328.5|180462.1|180332.1|180462.8|180332.8|180458.5|180328.5|9
1731489200000|2024-11-13 09:13:20|180461.8|180331.8|180463.5|180333.5|180463.5|180333.5|180459.1|180329.1|9
1731489210000|2024-11-13 09:13:30|180466|180336|180469.7|180339.7|180473.4|180343.4|180466|180336|6
1731489220000|2024-11-13 09:13:40|180469.2|180339.2|180468.9|180338.9|180469.2|180339.2|180468.9|180338.9|2
1731489230000|2024-11-13 09:13:50|180469.2|180339.2|180473.7|180343.7|180473.7|180343.7|180469.2|180339.2|4
1731489240000|2024-11-13 09:14:00|180474.4|180344.4|180475.7|180345.7|180479|180349|180473.9|180343.9|12
1731489250000|2024-11-13 09:14:10|180476.5|180346.5|180479.4|180349.4|180503|180373|180476|180346|9
1731489260000|2024-11-13 09:14:20|180479.6|180349.6|180479.1|180349.1|180479.6|180349.6|180479.1|180349.1|4
1731489270000|2024-11-13 09:14:30|180479.4|180349.4|180481.6|180351.6|180481.9|180351.9|180479.4|180349.4|7
1731489280000|2024-11-13 09:14:40|180481.9|180351.9|180494.4|180364.4|180494.4|180364.4|180481.9|180351.9|5
1731489290000|2024-11-13 09:14:50|180494.2|180364.2|180498.7|180368.7|180498.7|180368.7|180494.2|180364.2|8
1731489300000|2024-11-13 09:15:00|180497.4|180367.4|180469|180339|180497.4|180367.4|180469|180339|10
1731489310000|2024-11-13 09:15:10|180468.8|180338.8|180469|180339|180469.3|180339.3|180468.8|180338.8|4
1731489320000|2024-11-13 09:15:20|180469.8|180339.8|180469.5|180339.5|180470|180340|180469.5|180339.5|4
1731489330000|2024-11-13 09:15:30|180469.6|180339.6|180469.9|180339.9|180470.6|180340.6|180469.6|180339.6|6
1731489340000|2024-11-13 09:15:40|180470.1|180340.1|180470.3|180340.3|180470.3|180340.3|180469.9|180339.9|3
1731489350000|2024-11-13 09:15:50|180468.4|180338.4|180466.4|180336.4|180468.4|180338.4|180466.4|180336.4|3
1731489360000|2024-11-13 09:16:00|180467.4|180337.4|180420|180330|180475|180345|180408.1|180318.1|11
1731489370000|2024-11-13 09:16:10|180419.4|180329.4|180421|180331|180421|180331|180415.7|180325.7|11
1731489380000|2024-11-13 09:16:20|180422.4|180332.4|180453.8|180323.8|180456.5|180334.8|180422.4|180318.2|16
1731489390000|2024-11-13 09:16:30|180445.1|180315.1|180445.9|180315.9|180448.7|180318.7|180437.6|180307.6|22
1731489400000|2024-11-13 09:16:40|180443.3|180313.3|180413.9|180283.9|180446.3|180316.3|180413.5|180283.5|20
1731489410000|2024-11-13 09:16:50|180416.5|180286.5|180379.4|180249.4|180421.7|180291.7|180348.7|180243.7|16
1731489420000|2024-11-13 09:17:00|180374.4|180244.4|180375|180245|180377.5|180247.5|180374.4|180244.4|4
1731489430000|2024-11-13 09:17:10|180372.5|180242.5|180363.8|180233.8|180375|180245|180359.5|180229.5|9
1731489440000|2024-11-13 09:17:20|180361.8|180231.8|180372.5|180242.5|180372.5|180242.5|180357.8|180227.8|17
1731489450000|2024-11-13 09:17:30|180374|180244|180365|180235|180374.1|180244.1|180358.6|180228.6|12
1731489460000|2024-11-13 09:17:40|180360.3|180230.3|180304.6|180214.6|180365.3|180247.3|180301|180211|17
1731489470000|2024-11-13 09:17:50|180307.4|180217.4|180354.1|180224.1|180356.7|180226.7|180307.4|180207.4|5
1731489490000|2024-11-13 09:18:10|180351.5|180221.5|180346.7|180216.7|180351.5|180221.5|180344.7|180214.7|7
1731489500000|2024-11-13 09:18:20|180349.1|180219.1|180348.6|180218.6|180351.2|180221.2|180348.6|180218.6|3
1731489520000|2024-11-13 09:18:40|180351.2|180221.2|180336.3|180206.3|180351.2|180221.2|180333|180203|7
1731489530000|2024-11-13 09:18:50|180335|180205|180335.7|180205.7|180335.7|180205.7|180334.7|180204.7|3
1731489540000|2024-11-13 09:19:00|180336|180206|180334.7|180204.7|180336.3|180206.3|180332|180202|7
1731489550000|2024-11-13 09:19:10|180336|180206|180336.6|180206.6|180354|180224|180333.9|180203.9|20
1731489560000|2024-11-13 09:19:20|180336.2|180206.2|180337.1|180207.1|180337.5|180207.5|180334.4|180204.4|9
1731489570000|2024-11-13 09:19:30|180336.5|180206.5|180336.6|180206.6|180338.4|180208.4|180336.5|180206.5|5
1731489580000|2024-11-13 09:19:40|180352.2|180222.2|180334.9|180204.9|180352.2|180222.2|180334.2|180204.2|11
1731489590000|2024-11-13 09:19:50|180334.5|180204.5|180332.2|180202.2|180334.9|180204.9|180332.2|180202.2|7
1731489600000|2024-11-13 09:20:00|180333.2|180203.2|180332.5|180202.5|180333.5|180203.5|180331.9|180201.9|6
1731489610000|2024-11-13 09:20:10|180330.2|180200.2|180325.2|180195.2|180333.5|180203.5|180325.2|180195.2|10
1731489620000|2024-11-13 09:20:20|180325.5|180195.5|180332.7|180202.7|180333.3|180212.5|180282.7|180192.7|7
1731489630000|2024-11-13 09:20:30|180332.3|180202.3|180335.7|180205.7|180336.7|180206.7|180332.3|180202.3|8
1731489640000|2024-11-13 09:20:40|180335|180205|180335.1|180205.1|180336.7|180206.7|180331.8|180201.8|12
1731489650000|2024-11-13 09:20:50|180334.8|180204.8|180324.5|180194.5|180335.1|180205.1|180322.9|180192.9|12
1731489660000|2024-11-13 09:21:00|180324.2|180194.2|180304.9|180214.9|180324.5|180214.9|180302.8|180178.6|13
1731489670000|2024-11-13 09:21:10|180305.9|180215.9|180311.1|180221.1|180315.1|180225.1|180305.9|180215.9|6
1731489680000|2024-11-13 09:21:20|180314.4|180224.4|180316.5|180226.5|180317.2|180227.2|180306.6|180216.6|12
1731489690000|2024-11-13 09:21:30|180317.2|180227.2|180313.9|180223.9|180317.2|180227.2|180313.9|180223.9|6
1731489700000|2024-11-13 09:21:40|180313.5|180223.5|180313.9|180223.9|180316.9|180226.9|180313.5|180223.5|3
1731489710000|2024-11-13 09:21:50|180312.5|180222.5|180313.2|180223.2|180313.5|180223.5|180312.2|180222.2|5
1731489720000|2024-11-13 09:22:00|180312.5|180222.5|180312.2|180222.2|180312.5|180222.5|180312.2|180222.2|2
1731489730000|2024-11-13 09:22:10|180312.5|180222.5|180315.2|180225.2|180315.2|180225.2|180312.5|180222.5|9
1731489740000|2024-11-13 09:22:20|180315.9|180225.9|180347.9|180217.9|180348.9|180233.5|180315.9|180216.9|9
1731489750000|2024-11-13 09:22:30|180346.2|180216.2|180335.3|180205.3|180347.2|180217.2|180335.3|180205.3|6
1731489760000|2024-11-13 09:22:40|180335.7|180205.7|180335|180205|180336.3|180206.3|180333.3|180203.3|6
1731489770000|2024-11-13 09:22:50|180334.3|180204.3|180324.8|180194.8|180334.3|180204.3|180324.8|180194.8|11
1731489780000|2024-11-13 09:23:00|180325.8|180195.8|180334.1|180204.1|180338.9|180208.9|180325.8|180195.8|7
1731489790000|2024-11-13 09:23:10|180333.1|180203.1|180325.7|180195.7|180334.1|180204.1|180325.7|180195.7|9
1731489800000|2024-11-13 09:23:20|180270.9|180180.9|180268.8|180178.8|180270.9|180180.9|180268.8|180178.8|2
1731489810000|2024-11-13 09:23:30|180269|180179|180280.5|180190.5|180280.5|180190.5|180268.8|180178.8|6
1731489820000|2024-11-13 09:23:40|180275.1|180185.1|180259|180169|180279.1|180189.1|180259|180169|5
1731489840000|2024-11-13 09:24:00|180240.5|180150.5|180185.7|180095.7|180244.5|180154.5|180185.7|180095.7|11
1731489850000|2024-11-13 09:24:10|180186.7|180096.7|180172.8|180082.8|180186.7|180096.7|180171.2|180081.2|15
1731489860000|2024-11-13 09:24:20|180176.5|180086.5|180143.1|180013.1|180176.5|180086.5|180143.1|180013.1|19
1731489870000|2024-11-13 09:24:30|180141.5|180011.5|180120.3|179990.3|180141.5|180011.5|180117|179987|15
1731489880000|2024-11-13 09:24:40|180117|179987|180078.1|179988.1|180135.1|180005.1|180078.1|179987|15
1731489890000|2024-11-13 09:24:50|180076.5|179986.5|180084.7|179954.7|180098.9|179986.5|180045|179915|19
1731489900000|2024-11-13 09:25:00|180086.5|179956.5|180045|179915|180104.6|179984|180044.3|179914.3|17
1731489910000|2024-11-13 09:25:10|180045.6|179915.6|179977.9|179887.9|180046.3|179916.3|179971.1|179881.1|14
1731489920000|2024-11-13 09:25:20|180024.4|179934.4|180063.8|179933.8|180063.8|179934.4|180008.2|179886.9|26
1731489930000|2024-11-13 09:25:30|180065.4|179935.4|180073.4|179943.4|180073.9|179943.9|180065.4|179935.4|5
1731489940000|2024-11-13 09:25:40|180075.9|179945.9|180065.7|179935.7|180077.3|179947.3|180065.7|179935.7|10
1731489950000|2024-11-13 09:25:50|180065.4|179935.4|180066.4|179936.4|180073.5|179943.5|180065.4|179935.4|5
1731489960000|2024-11-13 09:26:00|180065.7|179935.7|180062|179932|180065.7|179935.7|180062|179932|4
1731489970000|2024-11-13 09:26:10|180061.7|179931.7|180057.9|179927.9|180061.7|179931.7|180057.9|179927.9|6
1731489980000|2024-11-13 09:26:20|180058.9|179928.9|180054.3|179924.3|180058.9|179928.9|180052.9|179922.9|6
1731489990000|2024-11-13 09:26:30|180053.6|179923.6|179993.9|179863.9|180053.6|179937.5|179983.2|179863.9|11
1731490000000|2024-11-13 09:26:40|179994.9|179864.9|179949.2|179819.2|179995.9|179865.9|179913.6|179783.6|13
1731490010000|2024-11-13 09:26:50|179947|179817|179943.7|179813.7|179947|179817|179943.7|179813.7|7
1731490020000|2024-11-13 09:27:00|179944.3|179814.3|179941.6|179811.6|179944.3|179814.3|179941.6|179811.6|5
1731490030000|2024-11-13 09:27:10|179909.6|179779.6|179912.5|179822.5|179914.8|179824.8|179898.5|179768.5|10
1731490040000|2024-11-13 09:27:20|179913.2|179823.2|179905.2|179815.2|179913.2|179823.2|179905.2|179815.2|6
1731490050000|2024-11-13 09:27:30|179913.7|179823.7|179938.7|179808.7|179938.7|179823.7|179907.1|179797.1|14
1731490060000|2024-11-13 09:27:40|179942.1|179812.1|179952.6|179822.6|179957.3|179827.3|179942.1|179812.1|10
1731490070000|2024-11-13 09:27:50|179953.9|179823.9|179935.1|179805.1|179953.9|179823.9|179934.1|179804.1|10
1731490080000|2024-11-13 09:28:00|179935.4|179805.4|179939.2|179809.2|179939.5|179809.5|179932.4|179802.4|15
1731490090000|2024-11-13 09:28:10|179939.5|179809.5|179953.8|179823.8|179953.8|179823.8|179938.5|179808.5|9
1731490100000|2024-11-13 09:28:20|179951.5|179821.5|180035.3|179905.3|180035.3|179905.3|179944.7|179821.5|16
1731490110000|2024-11-13 09:28:30|180037.1|179907.1|179989.7|179859.7|180054.6|179924.6|179989.7|179859.7|16
1731490120000|2024-11-13 09:28:40|179989.4|179859.4|179988.2|179858.2|179994.1|179864.1|179987.9|179857.9|6
1731490130000|2024-11-13 09:28:50|179988.4|179858.4|179944.9|179814.9|179988.7|179858.7|179944.9|179814.9|9
1731490140000|2024-11-13 09:29:00|179945.2|179815.2|179947|179817|179947.6|179817.6|179945.2|179815.2|7
1731490150000|2024-11-13 09:29:10|179947.6|179817.6|179927.5|179797.5|179947.6|179817.6|179927.5|179797.5|7
1731490160000|2024-11-13 09:29:20|179925.4|179795.4|179925.4|179795.4|179925.4|179795.4|179925.4|179795.4|1
1731490170000|2024-11-13 09:29:30|179923.8|179793.8|179923.8|179793.8|179923.8|179793.8|179923.8|179793.8|1
1731490180000|2024-11-13 09:29:40|179925.1|179795.1|179923.9|179793.9|179925.1|179795.1|179923.9|179793.9|2
1731490190000|2024-11-13 09:29:50|179925.2|179795.2|179923.6|179793.6|179925.2|179795.2|179923.6|179793.6|2
1731490200000|2024-11-13 09:30:00|179856|179766|179871.9|179741.9|179874.2|179766|179856|179741.9|5
1731490210000|2024-11-13 09:30:10|179819.6|179689.6|179770.4|179640.4|179819.9|179696.6|179767.2|179640.4|14
1731490220000|2024-11-13 09:30:20|179754.6|179624.6|179746.5|179616.5|179757.1|179627.1|179745.8|179615.8|12
1731490230000|2024-11-13 09:30:30|179746.1|179616.1|179734.9|179604.9|179776.7|179646.7|179734.9|179604.9|9
1731490240000|2024-11-13 09:30:40|179734.3|179604.3|179733.6|179603.6|179735.3|179605.3|179733.6|179603.6|5
1731490250000|2024-11-13 09:30:50|179734.3|179604.3|179734.6|179604.6|179734.6|179604.6|179734.3|179604.3|2
1731490260000|2024-11-13 09:31:00|179736.5|179606.5|179750.8|179620.8|179750.9|179620.9|179736.5|179606.5|12
1731490270000|2024-11-13 09:31:10|179751|179621|179742.7|179612.7|179751|179621|179738.1|179608.1|10
1731490280000|2024-11-13 09:31:20|179740.4|179610.4|179702.8|179572.8|179740.4|179619.2|179672.6|179560.7|24
1731490290000|2024-11-13 09:31:30|179701.7|179571.7|179683.6|179553.6|179701.9|179571.9|179676.6|179546.6|25
1731490300000|2024-11-13 09:31:40|179681.9|179551.9|179748|179618|179748|179618|179680.3|179550.3|21
1731490310000|2024-11-13 09:31:50|179747.3|179617.3|179707.7|179577.7|179747.8|179617.8|179703.7|179573.7|12
1731490320000|2024-11-13 09:32:00|179714.9|179584.9|179777.7|179647.7|179817.9|179687.9|179714.9|179584.9|19
1731490330000|2024-11-13 09:32:10|179777.5|179647.5|179733.2|179603.2|179777.5|179647.5|179729.6|179599.6|14
1731490340000|2024-11-13 09:32:20|179733|179603|179732.8|179602.8|179733.5|179603.5|179728.5|179598.5|12
1731490350000|2024-11-13 09:32:30|179733.8|179603.8|179751.2|179621.2|179753.5|179623.5|179731.7|179601.7|10
1731490360000|2024-11-13 09:32:40|179750.8|179620.8|179746.9|179616.9|179752.1|179622.1|179746.9|179616.9|12
1731490370000|2024-11-13 09:32:50|179733.6|179603.6|179736|179606|179737.2|179607.2|179732.9|179602.9|8
1731490380000|2024-11-13 09:33:00|179735.6|179605.6|179747|179617|179750.5|179620.5|179734.2|179604.2|12
1731490390000|2024-11-13 09:33:10|179690.8|179560.8|179727|179597|179727|179597|179690.8|179560.8|7
1731490400000|2024-11-13 09:33:20|179729.6|179599.6|179731.8|179601.8|179733.1|179603.1|179729.6|179599.6|4
1731490410000|2024-11-13 09:33:30|179731.6|179601.6|179713.9|179583.9|179732.3|179602.3|179713.9|179583.9|8
1731490420000|2024-11-13 09:33:40|179797.7|179667.7|179790|179660|179803.3|179673.3|179790|179660|17
1731490430000|2024-11-13 09:33:50|179788.3|179658.3|179821.4|179691.4|179821.4|179691.4|179786|179656|12
1731490440000|2024-11-13 09:34:00|179822.8|179692.8|179842|179712|179843|179713|179820.8|179690.8|9
1731490450000|2024-11-13 09:34:10|179843.3|179713.3|179838|179708|179848.5|179718.5|179838|179708|11
1731490460000|2024-11-13 09:34:20|179839.4|179709.4|179836.5|179706.5|179848.5|179718.5|179835.8|179705.8|10
1731490470000|2024-11-13 09:34:30|179836.1|179706.1|179829.8|179699.8|179836.1|179706.1|179829.5|179699.5|6
1731490480000|2024-11-13 09:34:40|179829.9|179699.9|179737.4|179607.4|179829.9|179699.9|179737.4|179607.4|10
1731490490000|2024-11-13 09:34:50|179733.7|179603.7|179735.4|179605.4|179735.4|179605.4|179729.1|179599.1|4
1731490500000|2024-11-13 09:35:00|179737.2|179607.2|179732.9|179602.9|179737.2|179607.2|179732.5|179602.5|8
1731490510000|2024-11-13 09:35:10|179733.2|179603.2|179735.2|179605.2|179735.2|179605.2|179732.2|179602.2|9
1731490520000|2024-11-13 09:35:20|179736.6|179606.6|179709.5|179579.5|179736.6|179606.6|179708.7|179578.7|12
1731490530000|2024-11-13 09:35:30|179709.8|179579.8|179711.9|179581.9|179712.2|179582.2|179706.2|179576.2|11
1731490540000|2024-11-13 09:35:40|179710.9|179580.9|179711.2|179581.2|179711.2|179581.2|179710.2|179580.2|6
1731490550000|2024-11-13 09:35:50|179713.2|179583.2|179712.6|179582.6|179713.6|179583.6|179712.6|179582.6|8
1731490560000|2024-11-13 09:36:00|179713.9|179583.9|179713.9|179583.9|179713.9|179583.9|179711.6|179581.6|7
1731490570000|2024-11-13 09:36:10|179714.2|179584.2|179713.9|179583.9|179714.2|179584.2|179712.2|179582.2|6
1731490580000|2024-11-13 09:36:20|179714.2|179584.2|179714.2|179584.2|179714.2|179584.2|179713.9|179583.9|3
1731490590000|2024-11-13 09:36:30|179707.6|179577.6|179711.9|179581.9|179712.2|179582.2|179707.6|179577.6|9
1731490600000|2024-11-13 09:36:40|179712.2|179582.2|179711.2|179581.2|179712.2|179582.2|179711.2|179581.2|2
1731490610000|2024-11-13 09:36:50|179710.2|179580.2|179712.2|179582.2|179712.2|179582.2|179710.2|179580.2|6
1731490620000|2024-11-13 09:37:00|179706.5|179576.5|179711.3|179581.3|179711.3|179581.3|179702.5|179572.5|16
1731490630000|2024-11-13 09:37:10|179709.4|179579.4|179716.5|179586.5|179716.5|179586.5|179707.1|179577.1|11
1731490640000|2024-11-13 09:37:20|179717.9|179587.9|179696.6|179606.6|179720.3|179608.6|179696.6|179586.3|12
1731490650000|2024-11-13 09:37:30|179697.3|179607.3|179688.1|179598.1|179697.3|179607.3|179688.1|179598.1|10
1731490660000|2024-11-13 09:37:40|179687.8|179597.8|179712.8|179582.8|179715.4|179598.8|179687.8|179582.8|6
1731490670000|2024-11-13 09:37:50|179712.5|179582.5|179711.1|179581.1|179713.1|179583.1|179707.1|179577.1|10
1731490680000|2024-11-13 09:38:00|179711.5|179581.5|179710.8|179580.8|179712.1|179582.1|179706.8|179576.8|9
1731490690000|2024-11-13 09:38:10|179711.1|179581.1|179689.2|179599.2|179711.1|179599.2|179683.3|179579.5|7
1731490700000|2024-11-13 09:38:20|179690.6|179600.6|179713.9|179583.9|179715.2|179606.9|179688.9|179583.5|9
1731490710000|2024-11-13 09:38:30|179728.9|179598.9|179728.9|179598.9|179728.9|179598.9|179728.9|179598.9|1
1731490720000|2024-11-13 09:38:40|179731.3|179601.3|179766.8|179636.8|179771.5|179666.2|179731.3|179601.3|10
1731490730000|2024-11-13 09:38:50|179711.5|179621.5|179766.3|179636.3|179766.3|179636.3|179711.5|179621.5|8
1731490740000|2024-11-13 09:39:00|179752.5|179622.5|179742.3|179612.3|179758.1|179628.1|179742.3|179612.3|11
1731490750000|2024-11-13 09:39:10|179742|179612|179734.8|179604.8|179742|179612|179734.5|179604.5|8
1731490760000|2024-11-13 09:39:20|179735.2|179605.2|179745.5|179615.5|179745.5|179615.5|179735.2|179605.2|8
1731490770000|2024-11-13 09:39:30|179745.8|179615.8|179748.2|179618.2|179749|179619|179745.8|179615.8|5
1731490780000|2024-11-13 09:39:40|179748.7|179618.7|179750.8|179620.8|179750.8|179620.8|179748.7|179618.7|3
1731490790000|2024-11-13 09:39:50|179752.4|179622.4|179735.7|179605.7|179752.4|179622.4|179735.5|179605.5|9
1731490800000|2024-11-13 09:40:00|179735.4|179605.4|179735.4|179605.4|179735.4|179605.4|179735.4|179605.4|1
1731490810000|2024-11-13 09:40:10|179733.7|179603.7|179733.2|179603.2|179733.7|179603.7|179733.2|179603.2|2
1731490820000|2024-11-13 09:40:20|179733|179603|179754.6|179624.6|179754.6|179624.6|179733|179603|11
1731490830000|2024-11-13 09:40:30|179754.9|179624.9|179765.2|179635.2|179765.2|179635.2|179753.6|179623.6|10
1731490840000|2024-11-13 09:40:40|179765.9|179635.9|179765.9|179635.9|179765.9|179635.9|179765.2|179635.2|7
1731490850000|2024-11-13 09:40:50|179765.5|179635.5|179766.2|179636.2|179766.5|179636.5|179765.5|179635.5|5
1731490860000|2024-11-13 09:41:00|179733.6|179603.6|179732.8|179602.8|179735.1|179605.1|179732.4|179602.4|7
1731490870000|2024-11-13 09:41:10|179733.6|179603.6|179733.1|179603.1|179733.6|179603.6|179732.8|179602.8|4
1731490880000|2024-11-13 09:41:20|179733.4|179603.4|179730.3|179600.3|179733.4|179603.4|179730.3|179600.3|2
1731490890000|2024-11-13 09:41:30|179729.6|179599.6|179740.5|179610.5|179741.5|179611.5|179729.4|179599.4|10
1731490900000|2024-11-13 09:41:40|179740.2|179610.2|179740.9|179610.9|179755|179625|179740.2|179610.2|10
1731490930000|2024-11-13 09:42:10|179741.1|179611.1|179741.4|179611.4|179741.4|179611.4|179741.1|179611.1|2
1731490940000|2024-11-13 09:42:20|179741.1|179611.1|179740.9|179610.9|179741.1|179611.1|179740.9|179610.9|2
1731490950000|2024-11-13 09:42:30|179737.5|179607.5|179734.7|179604.7|179737.5|179607.5|179734.7|179604.7|3
1731490960000|2024-11-13 09:42:40|179734.4|179604.4|179733.7|179603.7|179734.4|179604.4|179733.7|179603.7|5
1731490970000|2024-11-13 09:42:50|179733|179603|179732.3|179602.3|179733.7|179603.7|179731.7|179601.7|6
1731490980000|2024-11-13 09:43:00|179734.6|179604.6|179740.3|179610.3|179740.3|179610.3|179734.6|179604.6|8
1731490990000|2024-11-13 09:43:10|179739.8|179609.8|179741.3|179611.3|179741.3|179611.3|179739.3|179609.3|5
1731491000000|2024-11-13 09:43:20|179739.8|179609.8|179739.8|179609.8|179739.8|179609.8|179738.3|179608.3|4
1731491010000|2024-11-13 09:43:30|179739.5|179609.5|179739.5|179609.5|179739.8|179609.8|179739.5|179609.5|3
1731491020000|2024-11-13 09:43:40|179740.3|179610.3|179740.3|179610.3|179740.3|179610.3|179740|179610|3
1731491040000|2024-11-13 09:44:00|179740|179610|179736.3|179606.3|179740.3|179610.3|179735|179605|5
1731491050000|2024-11-13 09:44:10|179736.5|179606.5|179736.5|179606.5|179736.5|179606.5|179736.5|179606.5|1
1731491060000|2024-11-13 09:44:20|179736.8|179606.8|179737|179607|179737|179607|179736.3|179606.3|6
1731491070000|2024-11-13 09:44:30|179736.8|179606.8|179732.9|179602.9|179736.8|179606.8|179732.4|179602.4|6
1731491080000|2024-11-13 09:44:40|179732.7|179602.7|179732.7|179602.7|179733.2|179603.2|179730.7|179600.7|5
1731491090000|2024-11-13 09:44:50|179730.1|179600.1|179730.7|179600.7|179732.4|179602.4|179728.1|179598.1|5
1731491100000|2024-11-13 09:45:00|179729.5|179599.5|179730.9|179600.9|179730.9|179600.9|179729.5|179599.5|4
1731491110000|2024-11-13 09:45:10|179731.2|179601.2|179725.8|179595.8|179734.3|179604.3|179725.8|179595.8|9
1731491120000|2024-11-13 09:45:20|179726.1|179596.1|179601.7|179511.7|179726.1|179596.1|179592.7|179462.7|10
1731491130000|2024-11-13 09:45:30|179603.6|179513.6|179629.5|179499.5|179632.1|179520.8|179603.6|179499.5|8
1731491140000|2024-11-13 09:45:40|179622.3|179492.3|179626.7|179496.7|179629|179499|179618.9|179488.9|12
1731491150000|2024-11-13 09:45:50|179623.4|179493.4|179556.9|179426.9|179625.3|179495.3|179556.9|179426.9|15
1731491160000|2024-11-13 09:46:00|179556.2|179426.2|179555.4|179425.4|179556.2|179426.2|179547.3|179417.3|13
1731491170000|2024-11-13 09:46:10|179554.1|179424.1|179552.7|179422.7|179554.1|179424.1|179551.6|179421.6|7
1731491180000|2024-11-13 09:46:20|179553.2|179423.2|179557|179427|179557|179427|179553.2|179423.2|7
1731491190000|2024-11-13 09:46:30|179556.8|179426.8|179560.7|179430.7|179561|179431|179556.8|179426.8|10
1731491200000|2024-11-13 09:46:40|179560.5|179430.5|179556.3|179426.3|179560.5|179430.5|179556.3|179426.3|4
1731491210000|2024-11-13 09:46:50|179554|179424|179553.5|179423.5|179554|179424|179548.5|179418.5|8
1731491220000|2024-11-13 09:47:00|179553.4|179423.4|179458.4|179328.4|179553.4|179423.4|179458.4|179328.4|11
1731491230000|2024-11-13 09:47:10|179458.2|179328.2|179466.4|179336.4|179489.8|179359.8|179458.2|179328.2|13
1731491240000|2024-11-13 09:47:20|179467.2|179337.2|179474.6|179344.6|179501.4|179371.4|179467.2|179337.2|10
1731491250000|2024-11-13 09:47:30|179472.5|179342.5|179455.4|179325.4|179503.9|179413.9|179453.2|179323.2|19
1731491260000|2024-11-13 09:47:40|179454.1|179324.1|179470.3|179340.3|179476.5|179346.5|179448.1|179318.1|21
1731491270000|2024-11-13 09:47:50|179470|179340|179443.6|179313.6|179471.3|179341.3|179436.1|179306.1|15
1731491280000|2024-11-13 09:48:00|179443.4|179313.4|179446.3|179316.3|179448.4|179318.4|179442.4|179312.4|11
1731491290000|2024-11-13 09:48:10|179448.9|179318.9|179437.7|179307.7|179448.9|179318.9|179436.5|179306.5|12
1731491300000|2024-11-13 09:48:20|179440.9|179310.9|179450.8|179320.8|179455.9|179325.9|179435.2|179305.2|17
1731491310000|2024-11-13 09:48:30|179447.3|179317.3|179460.8|179330.8|179465.1|179335.1|179444.3|179314.3|12
1731491320000|2024-11-13 09:48:40|179459.6|179329.6|179456.9|179326.9|179463.1|179333.1|179456.2|179326.2|7
1731491330000|2024-11-13 09:48:50|179457.2|179327.2|179470|179340|179471.4|179341.4|179457.2|179327.2|8
1731491340000|2024-11-13 09:49:00|179469.9|179339.9|179495.8|179365.8|179495.8|179365.8|179466.9|179336.9|8
1731491350000|2024-11-13 09:49:10|179492.3|179362.3|179517.3|179387.3|179517.6|179387.6|179491.6|179361.6|11
1731491360000|2024-11-13 09:49:20|179517.8|179387.8|179511.4|179381.4|179517.8|179387.8|179507.1|179377.1|12
1731491370000|2024-11-13 09:49:30|179514.6|179384.6|179514.6|179384.6|179514.6|179384.6|179509.6|179379.6|5
1731491380000|2024-11-13 09:49:40|179513.4|179383.4|179501|179371|179514.6|179384.6|179494.7|179364.7|7
1731491390000|2024-11-13 09:49:50|179499.5|179369.5|179517.1|179387.1|179517.1|179387.1|179499.4|179369.4|7
1731491400000|2024-11-13 09:50:00|179537.4|179407.4|179502.7|179372.7|179538.1|179408.1|179502.7|179372.7|8
1731491410000|2024-11-13 09:50:10|179503.2|179373.2|179547.2|179417.2|179547.2|179417.2|179502.7|179372.7|8
1731491420000|2024-11-13 09:50:20|179549.6|179419.6|179546|179416|179564.1|179434.1|179528.1|179398.1|6
1731491430000|2024-11-13 09:50:30|179544.7|179414.7|179506.2|179376.2|179544.7|179414.7|179506.2|179376.2|17
1731491440000|2024-11-13 09:50:40|179504|179374|179503.5|179373.5|179504.2|179374.2|179502.2|179372.2|8
1731491450000|2024-11-13 09:50:50|179503.7|179373.7|179503.7|179373.7|179503.7|179373.7|179503.5|179373.5|3
1731491460000|2024-11-13 09:51:00|179504.5|179374.5|179499.4|179369.4|179504.5|179374.5|179499.4|179369.4|6
1731491470000|2024-11-13 09:51:10|179496.8|179366.8|179470.7|179340.7|179496.8|179366.8|179470.7|179340.7|11
1731491480000|2024-11-13 09:51:20|179469.9|179339.9|179471.7|179341.7|179472.6|179342.6|179469.9|179339.9|8
1731491490000|2024-11-13 09:51:30|179472.9|179342.9|179468.3|179338.3|179472.9|179342.9|179465.6|179335.6|14
1731491500000|2024-11-13 09:51:40|179467.3|179337.3|179474.4|179344.4|179474.4|179344.4|179467.3|179337.3|9
1731491510000|2024-11-13 09:51:50|179470.4|179340.4|179473.2|179343.2|179474.4|179344.4|179470.4|179340.4|9
1731491520000|2024-11-13 09:52:00|179473.4|179343.4|179476.8|179346.8|179477.5|179347.5|179472.9|179342.9|7
1731491530000|2024-11-13 09:52:10|179477.5|179347.5|179498.9|179368.9|179498.9|179368.9|179477.5|179347.5|9
1731491540000|2024-11-13 09:52:20|179499.7|179369.7|179504.4|179374.4|179505.3|179375.3|179499.7|179369.7|6
1731491550000|2024-11-13 09:52:30|179505.8|179375.8|179516.8|179386.8|179529|179399|179505.8|179375.8|11
1731491560000|2024-11-13 09:52:40|179517.8|179387.8|179519.2|179389.2|179519.2|179389.2|179513|179383|5
1731491570000|2024-11-13 09:52:50|179517.7|179387.7|179506.4|179376.4|179524.8|179394.8|179505.4|179375.4|11
1731491580000|2024-11-13 09:53:00|179507.7|179377.7|179532.1|179402.1|179532.6|179402.6|179507.7|179377.7|12
1731491590000|2024-11-13 09:53:10|179531.1|179401.1|179506|179376|179531.4|179401.4|179506|179376|9
1731491600000|2024-11-13 09:53:20|179505|179375|179522.6|179392.6|179522.6|179392.6|179501.2|179371.2|6
1731491610000|2024-11-13 09:53:30|179523.5|179393.5|179543.3|179413.3|179543.6|179413.6|179523.5|179393.5|12
1731491620000|2024-11-13 09:53:40|179543.6|179413.6|179548.4|179418.4|179548.7|179418.7|179543.1|179413.1|10
1731491630000|2024-11-13 09:53:50|179547.4|179417.4|179592.1|179462.1|179594|179464|179547.4|179417.4|10
1731491640000|2024-11-13 09:54:00|179594.8|179464.8|179644.6|179514.6|179645.3|179515.3|179592.3|179462.3|15
1731491650000|2024-11-13 09:54:10|179611.2|179481.2|179648.6|179518.6|179652.7|179522.7|179611.2|179481.2|23
1731491660000|2024-11-13 09:54:20|179648.3|179518.3|179652.3|179522.3|179654.7|179524.7|179648.3|179518.3|17
1731491670000|2024-11-13 09:54:30|179652.8|179522.8|179662.4|179532.4|179665.9|179535.9|179650.1|179520.1|14
1731491680000|2024-11-13 09:54:40|179664.9|179534.9|179649.9|179519.9|179666.4|179536.4|179643.7|179513.7|13
1731491690000|2024-11-13 09:54:50|179652.1|179522.1|179640.2|179510.2|179652.1|179522.1|179636.5|179506.5|17
1731491700000|2024-11-13 09:55:00|179642.7|179512.7|179672.5|179542.5|179672.5|179542.5|179641.4|179511.4|11
1731491710000|2024-11-13 09:55:10|179672.3|179542.3|179673.1|179543.1|179673.6|179543.6|179672.3|179542.3|3
1731491720000|2024-11-13 09:55:20|179669.8|179539.8|179653.9|179523.9|179669.8|179539.8|179650.9|179520.9|7
1731491730000|2024-11-13 09:55:30|179652.9|179522.9|179653.9|179523.9|179653.9|179523.9|179652.9|179522.9|2
1731491740000|2024-11-13 09:55:40|179654.1|179524.1|179651.3|179521.3|179654.1|179524.1|179643.3|179513.3|10
1731491750000|2024-11-13 09:55:50|179671.5|179541.5|179675.4|179545.4|179676.2|179546.2|179671.5|179541.5|4
1731491760000|2024-11-13 09:56:00|179674.7|179544.7|179675.4|179545.4|179675.4|179545.4|179674.7|179544.7|2
1731491770000|2024-11-13 09:56:10|179674.7|179544.7|179675.2|179545.2|179675.4|179545.4|179674.7|179544.7|8
1731491780000|2024-11-13 09:56:20|179673.9|179543.9|179681.3|179551.3|179681.3|179551.3|179673.9|179543.9|6
1731491790000|2024-11-13 09:56:30|179681.8|179551.8|179680.5|179550.5|179684.3|179554.3|179678.1|179548.1|7
1731491800000|2024-11-13 09:56:40|179681|179551|179677.8|179547.8|179682|179552|179677.8|179547.8|7
1731491810000|2024-11-13 09:56:50|179690|179560|179690.8|179560.8|179691.3|179561.3|179690|179560|5
1731491820000|2024-11-13 09:57:00|179693.3|179563.3|179693.5|179563.5|179694.6|179564.6|179693|179563|9
1731491830000|2024-11-13 09:57:10|179693|179563|179675.3|179545.3|179693.5|179563.5|179672.8|179542.8|9
1731491840000|2024-11-13 09:57:20|179677.1|179547.1|179688.5|179558.5|179689.8|179559.8|179672.8|179542.8|11
1731491850000|2024-11-13 09:57:30|179688.3|179558.3|179688.5|179558.5|179688.8|179558.8|179688|179558|7
1731491860000|2024-11-13 09:57:40|179686.4|179556.4|179690.2|179560.2|179691.2|179561.2|179685.2|179555.2|11
1731491870000|2024-11-13 09:57:50|179690.4|179560.4|179692.4|179562.4|179693.1|179563.1|179689.9|179559.9|8
1731491880000|2024-11-13 09:58:00|179692.8|179562.8|179692.9|179562.9|179693.8|179563.8|179690.4|179560.4|11
1731491890000|2024-11-13 09:58:10|179693.1|179563.1|179692.9|179562.9|179693.4|179563.4|179692.3|179562.3|9
1731491900000|2024-11-13 09:58:20|179692.6|179562.6|179693.1|179563.1|179693.6|179563.6|179691.9|179561.9|6
1731491910000|2024-11-13 09:58:30|179694.1|179564.1|179698.2|179568.2|179699.7|179569.7|179693.1|179563.1|6
1731491920000|2024-11-13 09:58:40|179698|179568|179698.9|179568.9|179700.7|179570.7|179697.2|179567.2|8
1731491930000|2024-11-13 09:58:50|179699.1|179569.1|179759.4|179629.4|179761.5|179631.5|179699.1|179569.1|10
1731491940000|2024-11-13 09:59:00|179755.9|179625.9|179755.9|179625.9|179761.1|179631.1|179752.2|179622.2|16
1731491950000|2024-11-13 09:59:10|179752.2|179622.2|179786.6|179656.6|179791.1|179661.1|179752.2|179622.2|19
1731491960000|2024-11-13 09:59:20|179786.9|179656.9|179796.3|179666.3|179796.8|179666.8|179786.9|179656.9|13
1731491970000|2024-11-13 09:59:30|179797.5|179667.5|179799.1|179669.1|179799.1|179669.1|179787.8|179657.8|18
1731491980000|2024-11-13 09:59:40|179799.4|179669.4|179802|179672|179802|179672|179799.4|179669.4|4
1731491990000|2024-11-13 09:59:50|179801.6|179671.6|179796.7|179706.7|179804.6|179708.4|179791.3|179671.6|10
1731492000000|2024-11-13 10:00:00|179794.3|179704.3|179807.6|179677.6|179808.2|179704.3|179786.3|179677.6|5
1731492010000|2024-11-13 10:00:10|179805.9|179675.9|179807.9|179677.9|179807.9|179677.9|179804.9|179674.9|8
1731492020000|2024-11-13 10:00:20|179807.2|179677.2|179806.3|179676.3|179809.3|179679.3|179805.9|179675.9|9
1731492030000|2024-11-13 10:00:30|179806.6|179676.6|179796.6|179706.6|179806.6|179706.6|179796.6|179676.3|4
1731492040000|2024-11-13 10:00:40|179856.6|179726.6|179850.9|179760.9|179856.6|179760.9|179834.2|179726.6|15
1731492050000|2024-11-13 10:00:50|179851.3|179761.3|179855.7|179765.7|179861.1|179771.1|179846.3|179756.3|10
1731492060000|2024-11-13 10:01:00|179856|179766|179906.1|179776.1|179913.6|179783.6|179856|179766|13
1731492070000|2024-11-13 10:01:10|179909.1|179779.1|179865.3|179775.3|179911.8|179781.8|179847.6|179751.3|20
1731492080000|2024-11-13 10:01:20|179864.7|179774.7|179912.1|179782.1|179912.1|179782.1|179854.3|179753.3|27
1731492090000|2024-11-13 10:01:30|179895.7|179765.7|179915.1|179785.1|179915.1|179785.1|179865.1|179755.4|22
1731492100000|2024-11-13 10:01:40|179914.7|179784.7|179903.8|179773.8|179914.7|179784.7|179902.1|179772.1|17
1731492110000|2024-11-13 10:01:50|179906.8|179776.8|179928|179798|179929.7|179803.4|179882.4|179776.8|17
1731492120000|2024-11-13 10:02:00|179924.3|179794.3|179930.7|179800.7|179930.7|179800.7|179924.3|179794.3|5
1731492130000|2024-11-13 10:02:10|179930.4|179800.4|179906.8|179816.8|179931.9|179818.7|179893.2|179799.7|13
1731492140000|2024-11-13 10:02:20|179903.5|179813.5|179910.8|179820.8|179910.8|179820.8|179903.1|179813.1|6
1731492150000|2024-11-13 10:02:30|179911.1|179821.1|179911.1|179821.1|179912.1|179822.1|179911.1|179821.1|6
1731492160000|2024-11-13 10:02:40|179911.4|179821.4|179942.4|179812.4|179944.4|179841.2|179911.4|179809.4|23
1731492170000|2024-11-13 10:02:50|179937.1|179807.1|179947.5|179817.5|179949.8|179819.8|179937.1|179807.1|22
1731492180000|2024-11-13 10:03:00|179947.1|179817.1|179949.3|179819.3|179950.1|179820.1|179939.7|179809.7|18
1731492190000|2024-11-13 10:03:10|179949|179819|179952.1|179822.1|179952.1|179822.1|179936.2|179806.2|12
1731492200000|2024-11-13 10:03:20|179948.8|179818.8|179954.3|179824.3|179954.3|179824.3|179948.8|179818.8|4
1731492210000|2024-11-13 10:03:30|179953.9|179823.9|179952|179822|179953.9|179823.9|179950|179820|4
1731492220000|2024-11-13 10:03:40|179953.7|179823.7|179955.3|179825.3|179955.3|179825.3|179953.7|179823.7|6
1731492230000|2024-11-13 10:03:50|179953.7|179823.7|179953.7|179823.7|179953.7|179823.7|179953.7|179823.7|1
1731492240000|2024-11-13 10:04:00|179953.6|179823.6|179953.6|179823.6|179954.6|179824.6|179953.6|179823.6|6
1731492250000|2024-11-13 10:04:10|179960.3|179830.3|179953.6|179823.6|179960.6|179830.6|179953.6|179823.6|6
1731492260000|2024-11-13 10:04:20|179960.3|179830.3|179953.6|179823.6|179960.3|179830.3|179953.6|179823.6|2
1731492270000|2024-11-13 10:04:30|179959.3|179829.3|179952|179822|179959.3|179829.3|179952|179822|3
1731492280000|2024-11-13 10:04:40|179958.9|179828.9|179951.9|179821.9|179958.9|179828.9|179951.9|179821.9|2
1731492290000|2024-11-13 10:04:50|179958.2|179828.2|179927.9|179837.9|179958.2|179842|179927.9|179821.9|8
1731492300000|2024-11-13 10:05:00|179929.2|179839.2|179918.7|179828.7|179932|179842|179918.7|179828.7|7
1731492310000|2024-11-13 10:05:10|179918.6|179828.6|179918.6|179828.6|179918.6|179828.6|179918.6|179828.6|1
1731492320000|2024-11-13 10:05:20|179920.7|179830.7|179890.4|179760.4|179920.7|179830.7|179862.7|179760.4|7
1731492330000|2024-11-13 10:05:30|179892.4|179762.4|179914.8|179784.8|179915.5|179785.5|179892.4|179762.4|9
1731492340000|2024-11-13 10:05:40|179927.2|179797.2|179907.8|179817.8|179927.2|179817.8|179907.8|179791.5|4
1731492360000|2024-11-13 10:06:00|179906|179816|179906|179816|179906|179816|179906|179816|1
1731492390000|2024-11-13 10:06:30|179904.3|179814.3|179904.3|179814.3|179904.3|179814.3|179904.3|179814.3|1
1731492400000|2024-11-13 10:06:40|179892.8|179802.8|179892.8|179802.8|179892.8|179802.8|179892.8|179802.8|1
1731492410000|2024-11-13 10:06:50|179898.8|179808.8|179902.9|179812.9|179902.9|179812.9|179892.8|179802.8|4
1731492420000|2024-11-13 10:07:00|179901.2|179811.2|179902.6|179812.6|179902.6|179812.6|179901.2|179811.2|4
1731492430000|2024-11-13 10:07:10|179904.5|179814.5|179904.5|179814.5|179904.5|179814.5|179904.5|179814.5|1
1731492440000|2024-11-13 10:07:20|179900.1|179810.1|179904.5|179814.5|179904.5|179814.5|179900.1|179810.1|2
1731492450000|2024-11-13 10:07:30|179906.5|179816.5|179908.1|179818.1|179908.1|179818.1|179906.5|179816.5|2
1731492460000|2024-11-13 10:07:40|179908.2|179818.2|179961.6|179831.6|179961.6|179831.6|179908.2|179818.2|8
1731492470000|2024-11-13 10:07:50|179963.7|179833.7|179974.3|179844.3|179975.7|179845.7|179963.7|179833.7|3
1731492480000|2024-11-13 10:08:00|179975.9|179845.9|179977.8|179847.8|179977.8|179847.8|179975.9|179845.9|2
1731492490000|2024-11-13 10:08:10|179975.8|179845.8|179969|179839|179977.3|179847.3|179968|179838|5
1731492500000|2024-11-13 10:08:20|179967.7|179837.7|179979.3|179849.3|179979.7|179849.7|179967.2|179837.2|9
1731492510000|2024-11-13 10:08:30|179979.7|179849.7|179979.7|179849.7|179979.7|179849.7|179979.7|179849.7|1
1731492520000|2024-11-13 10:08:40|179979.3|179849.3|179979.3|179849.3|179979.3|179849.3|179979.3|179849.3|1
1731492530000|2024-11-13 10:08:50|179977.2|179847.2|179971.5|179841.5|179978.1|179848.1|179965.9|179835.9|7
1731492540000|2024-11-13 10:09:00|179970.1|179840.1|179979.1|179849.1|179979.1|179849.1|179967.4|179837.4|6
1731492550000|2024-11-13 10:09:10|179979.4|179849.4|179979.1|179849.1|179979.4|179849.4|179979.1|179849.1|2
1731492640000|2024-11-13 10:10:40|179980.4|179850.4|179991.5|179861.5|179992.1|179862.1|179980.4|179850.4|4
1731492650000|2024-11-13 10:10:50|179991.1|179861.1|179987.8|179857.8|179991.5|179861.5|179983|179853|9
1731492660000|2024-11-13 10:11:00|179990.2|179860.2|179990.2|179860.2|179990.2|179860.2|179989.9|179859.9|3
1731492670000|2024-11-13 10:11:10|179990.6|179860.6|179990.6|179860.6|179990.6|179860.6|179990.6|179860.6|1
1731492680000|2024-11-13 10:11:20|179991.2|179861.2|179991.9|179861.9|179991.9|179861.9|179990.6|179860.6|5
1731492690000|2024-11-13 10:11:30|179992.3|179862.3|179992.6|179862.6|179992.9|179862.9|179992.3|179862.3|4
1731492700000|2024-11-13 10:11:40|179992.9|179862.9|179992.9|179862.9|179992.9|179862.9|179992.9|179862.9|1
1731492710000|2024-11-13 10:11:50|179993.9|179863.9|179993.9|179863.9|179993.9|179863.9|179992.5|179862.5|5
1731492720000|2024-11-13 10:12:00|179993.6|179863.6|179993.9|179863.9|179994.2|179864.2|179990.6|179860.6|5
1731492730000|2024-11-13 10:12:10|179993.6|179863.6|179993.6|179863.6|179993.6|179863.6|179993.6|179863.6|1
1731492740000|2024-11-13 10:12:20|179993.2|179863.2|179992.2|179862.2|179993.2|179863.2|179992.2|179862.2|4
1731492750000|2024-11-13 10:12:30|179991.1|179861.1|179993.5|179863.5|179993.5|179863.5|179990.8|179860.8|5
1731492760000|2024-11-13 10:12:40|179992.8|179862.8|179992.5|179862.5|179992.8|179862.8|179992.5|179862.5|2
1731492770000|2024-11-13 10:12:50|179992.8|179862.8|179994.2|179864.2|179994.5|179864.5|179992.8|179862.8|4
1731492780000|2024-11-13 10:13:00|179993.5|179863.5|179990.8|179860.8|179993.5|179863.5|179990.8|179860.8|8
1731492790000|2024-11-13 10:13:10|179991.2|179861.2|179961.2|179831.2|179991.2|179861.2|179961.2|179831.2|8
1731492800000|2024-11-13 10:13:20|179961.9|179831.9|179983.6|179853.6|179984|179854|179961.9|179831.9|7
1731492810000|2024-11-13 10:13:30|179984|179854|179983.1|179853.1|179984|179854|179981.5|179851.5|7
1731492820000|2024-11-13 10:13:40|179983.2|179853.2|179978.1|179848.1|179983.8|179853.8|179978.1|179848.1|5
1731492830000|2024-11-13 10:13:50|179971.4|179841.4|179984|179854|179985|179855|179971.4|179841.4|5
1731492840000|2024-11-13 10:14:00|179984.4|179854.4|179984.4|179854.4|179984.4|179854.4|179984.4|179854.4|1
1731492850000|2024-11-13 10:14:10|179982.6|179852.6|179963.2|179833.2|179982.6|179852.6|179962.8|179832.8|4
1731492860000|2024-11-13 10:14:20|179961.7|179831.7|179942.6|179812.6|179961.7|179831.7|179942.6|179812.6|9
1731492870000|2024-11-13 10:14:30|179945.2|179815.2|179942.6|179812.6|179945.2|179815.2|179942.6|179812.6|3
1731492880000|2024-11-13 10:14:40|179943.6|179813.6|179943.6|179813.6|179943.9|179813.9|179942.6|179812.6|10
1731492890000|2024-11-13 10:14:50|179944.2|179814.2|179944.9|179814.9|179945.6|179815.6|179944.2|179814.2|7
1731492900000|2024-11-13 10:15:00|179948.1|179818.1|179988.6|179858.6|179989.2|179859.2|179948.1|179818.1|13
1731492910000|2024-11-13 10:15:10|179988.2|179858.2|179989.2|179859.2|179989.2|179859.2|179987.9|179857.9|7
1731492920000|2024-11-13 10:15:20|179988.2|179858.2|179988.2|179858.2|179988.2|179858.2|179988.2|179858.2|1
1731492930000|2024-11-13 10:15:30|179987.9|179857.9|179988.2|179858.2|179989.2|179859.2|179987.9|179857.9|7
1731492940000|2024-11-13 10:15:40|179988.6|179858.6|179988.6|179858.6|179988.9|179858.9|179988.6|179858.6|3
1731492950000|2024-11-13 10:15:50|179988.2|179858.2|179986.9|179856.9|179988.6|179858.6|179986.9|179856.9|3
1731492960000|2024-11-13 10:16:00|179987.2|179857.2|179984.7|179854.7|179987.2|179857.2|179975.7|179845.7|11
1731492970000|2024-11-13 10:16:10|179986.7|179856.7|180000|179870|180000.7|179870.7|179986.7|179856.7|10
1731492980000|2024-11-13 10:16:20|180000.3|179870.3|179997.7|179867.7|180000.3|179870.3|179997.3|179867.3|3
1731492990000|2024-11-13 10:16:30|179999.7|179869.7|179998.9|179868.9|180000|179870|179998.9|179868.9|6
1731493000000|2024-11-13 10:16:40|179997.3|179867.3|179993.8|179863.8|179997.3|179867.3|179993.8|179863.8|8
1731493010000|2024-11-13 10:16:50|179995.8|179865.8|179998.2|179868.2|179998.6|179868.6|179993.8|179863.8|7
1731493020000|2024-11-13 10:17:00|179995.6|179865.6|179995.6|179865.6|179995.9|179865.9|179995.5|179865.5|5
1731493030000|2024-11-13 10:17:10|179995.9|179865.9|179999.2|179869.2|179999.2|179869.2|179995.6|179865.6|7
1731493040000|2024-11-13 10:17:20|179997.2|179867.2|179997.6|179867.6|179997.6|179867.6|179996.2|179866.2|4
1731493050000|2024-11-13 10:17:30|179996.2|179866.2|179999.6|179869.6|180000.9|179870.9|179996.2|179866.2|4
1731493060000|2024-11-13 10:17:40|179999.9|179869.9|180000.2|179870.2|180000.2|179870.2|179998.6|179868.6|4
1731493070000|2024-11-13 10:17:50|179999.9|179869.9|180000.1|179870.1|180000.2|179870.2|179999.9|179869.9|3
1731493080000|2024-11-13 10:18:00|179999.8|179869.8|180000.8|179870.8|180000.8|179870.8|179999.8|179869.8|2
1731493090000|2024-11-13 10:18:10|180001.1|179871.1|179998.1|179868.1|180001.1|179871.1|179997.1|179867.1|4
1731493100000|2024-11-13 10:18:20|179998.5|179868.5|179999|179869|179999|179869|179996.8|179866.8|6
1731493110000|2024-11-13 10:18:30|179999.4|179869.4|179995|179865|179999.4|179869.4|179986.6|179856.6|11
1731493120000|2024-11-13 10:18:40|179991.6|179861.6|180005.9|179875.9|180005.9|179875.9|179988|179858|14
1731493130000|2024-11-13 10:18:50|180003.7|179873.7|180070.8|179940.8|180070.8|179940.8|180003.7|179873.7|14
1731493140000|2024-11-13 10:19:00|180072.3|179942.3|180065.6|179935.6|180078.1|179948.1|180065.3|179935.3|12
1731493150000|2024-11-13 10:19:10|180072.8|179942.8|180080.2|179950.2|180080.5|179950.5|180072.8|179942.8|10
1731493160000|2024-11-13 10:19:20|180079|179949|180086|179956|180087|179957|180079|179949|8
1731493170000|2024-11-13 10:19:30|180087.6|179957.6|180095.8|179965.8|180100.5|179970.5|180087.6|179957.6|10
1731493180000|2024-11-13 10:19:40|180095.3|179965.3|180127.4|179997.4|180129.7|179999.7|180095.3|179965.3|11
1731493190000|2024-11-13 10:19:50|180128.1|179998.1|180166.8|180036.8|180171|180041|180128.1|179998.1|10
1731493200000|2024-11-13 10:20:00|180170.5|180040.5|180122.7|179992.7|180170.8|180040.8|180122.4|179992.4|12
1731493210000|2024-11-13 10:20:10|180123|179993|180078.4|179948.4|180123.1|179993.1|180078.4|179948.4|10
1731493220000|2024-11-13 10:20:20|180079.4|179949.4|180082.8|179952.8|180083.5|179953.5|180079.4|179949.4|6
1731493230000|2024-11-13 10:20:30|180081.5|179951.5|180081.5|179951.5|180081.5|179951.5|180081.5|179951.5|1
1731493240000|2024-11-13 10:20:40|180082.8|179952.8|180081.7|179951.7|180082.8|179952.8|180079.7|179949.7|10
1731493250000|2024-11-13 10:20:50|180082.3|179952.3|180041.4|179951.4|180082.3|179952.3|180041.4|179945.4|8
1731493260000|2024-11-13 10:21:00|180041|179951|180032.1|179942.1|180041|179951|180032.1|179942.1|10
1731493270000|2024-11-13 10:21:10|180032.8|179942.8|180032.5|179942.5|180032.8|179942.8|180032.5|179942.5|2
1731493280000|2024-11-13 10:21:20|180030.8|179940.8|180020.7|179890.7|180030.8|179940.8|180020.7|179890.7|4
1731493290000|2024-11-13 10:21:30|180019.4|179889.4|180013.2|179883.2|180026.7|179896.7|180013.2|179883.2|12
1731493300000|2024-11-13 10:21:40|180012.9|179882.9|180012.9|179882.9|180013.3|179883.3|180012.9|179882.9|3
1731493310000|2024-11-13 10:21:50|180013.6|179883.6|180012.9|179882.9|180013.6|179883.6|180012.9|179882.9|5
1731493320000|2024-11-13 10:22:00|180012.6|179882.6|180012.9|179882.9|180012.9|179882.9|180012.6|179882.6|6
1731493330000|2024-11-13 10:22:10|180013.2|179883.2|180016.1|179886.1|180016.1|179886.1|180013.1|179883.1|3
1731493340000|2024-11-13 10:22:20|180017.5|179887.5|180050.7|179920.7|180050.7|179920.7|180017.5|179887.5|13
1731493350000|2024-11-13 10:22:30|180050|179920|180054.2|179924.2|180056.4|179926.4|180050|179920|8
1731493360000|2024-11-13 10:22:40|180053.2|179923.2|180053.6|179923.6|180057.2|179927.2|180052.6|179922.6|10
1731493370000|2024-11-13 10:22:50|180052.6|179922.6|180054.6|179924.6|180054.6|179924.6|180052.6|179922.6|7
1731493380000|2024-11-13 10:23:00|180053.2|179923.2|180073.8|179943.8|180079.5|179949.5|180050.3|179920.3|15
1731493390000|2024-11-13 10:23:10|180073.5|179943.5|180058.5|179928.5|180074|179944|180055.7|179925.7|10
1731493400000|2024-11-13 10:23:20|180058.2|179928.2|180057.2|179927.2|180058.2|179928.2|180056.5|179926.5|6
1731493410000|2024-11-13 10:23:30|180057|179927|180052|179922|180057.2|179927.2|180052|179922|7
1731493420000|2024-11-13 10:23:40|180051.5|179921.5|180049.2|179919.2|180051.5|179921.5|180043.9|179913.9|9
1731493430000|2024-11-13 10:23:50|180051|179921|180045.8|179915.8|180051.6|179921.6|180045.4|179915.4|11
1731493440000|2024-11-13 10:24:00|180042.6|179912.6|180002.8|179872.8|180042.6|179912.6|180002.8|179872.8|12
1731493450000|2024-11-13 10:24:10|179999|179869|179999.2|179869.2|179999.7|179869.7|179997.5|179867.5|11
1731493460000|2024-11-13 10:24:20|179999|179869|179999.7|179869.7|179999.7|179869.7|179998.5|179868.5|5
1731493480000|2024-11-13 10:24:40|179989.7|179859.7|179953.3|179823.3|179989.7|179859.7|179945|179815|14
1731493490000|2024-11-13 10:24:50|179949.9|179819.9|179953.4|179823.4|179958.5|179828.5|179949.4|179819.4|17
1731493500000|2024-11-13 10:25:00|179951|179821|179970.6|179840.6|179970.6|179840.6|179927.8|179797.8|16
1731493510000|2024-11-13 10:25:10|179975.9|179845.9|179994|179864|179995|179865|179975.9|179845.9|9
1731493520000|2024-11-13 10:25:20|179994.5|179864.5|179997.9|179867.9|179997.9|179867.9|179994|179864|6
1731493530000|2024-11-13 10:25:30|180000.5|179870.5|179949.5|179819.5|180000.5|179870.5|179944.2|179814.2|10
1731493540000|2024-11-13 10:25:40|179952.5|179822.5|179949.5|179819.5|179963.8|179833.8|179949.5|179819.5|11
1731493550000|2024-11-13 10:25:50|179950.5|179820.5|179949.5|179819.5|179951.3|179821.3|179949.5|179819.5|4
1731493560000|2024-11-13 10:26:00|179949.8|179819.8|179949.5|179819.5|179949.8|179819.8|179949.5|179819.5|2
1731493570000|2024-11-13 10:26:10|179952|179822|179955.3|179825.3|179955.5|179825.5|179952|179822|4
1731493580000|2024-11-13 10:26:20|179955.6|179825.6|179969.8|179839.8|179969.8|179839.8|179954.8|179824.8|8
1731493590000|2024-11-13 10:26:30|179975|179845|179974.7|179844.7|179976.3|179846.3|179974.7|179844.7|8
1731493600000|2024-11-13 10:26:40|179975|179845|179951.2|179821.2|179975.8|179845.8|179950|179820|12
1731493610000|2024-11-13 10:26:50|179950.7|179820.7|179950.4|179820.4|179953.7|179823.7|179950|179820|8
1731493620000|2024-11-13 10:27:00|179957|179867|179974.6|179844.6|179978.7|179874.9|179957|179844.6|11
1731493630000|2024-11-13 10:27:10|179974.9|179844.9|179974.1|179844.1|179975.1|179845.1|179973.6|179843.6|6
1731493640000|2024-11-13 10:27:20|179974.6|179844.6|179928.1|179798.1|179974.6|179844.6|179926.8|179796.8|12
1731493650000|2024-11-13 10:27:30|179928.8|179798.8|179933.9|179803.9|179934.2|179804.2|179928.8|179798.8|4
1731493660000|2024-11-13 10:27:40|179934.2|179804.2|179934.2|179804.2|179934.2|179804.2|179934.2|179804.2|1
1731493670000|2024-11-13 10:27:50|179935.9|179805.9|179936.2|179806.2|179936.2|179806.2|179935.5|179805.5|3
1731493690000|2024-11-13 10:28:10|179937.8|179807.8|179941.1|179811.1|179942.9|179812.9|179937.8|179807.8|4
1731493700000|2024-11-13 10:28:20|179940.4|179810.4|179941.4|179811.4|179941.4|179811.4|179940.4|179810.4|4
1731493710000|2024-11-13 10:28:30|179938.2|179808.2|179926.5|179796.5|179938.2|179808.2|179925.8|179795.8|8
1731493720000|2024-11-13 10:28:40|179925.8|179795.8|179925|179795|179927|179797|179925|179795|8
1731493730000|2024-11-13 10:28:50|179926.5|179796.5|179927.2|179797.2|179931.5|179801.5|179926.5|179796.5|12
1731493740000|2024-11-13 10:29:00|179928|179798|179971.1|179841.1|179971.1|179841.1|179928|179798|16
1731493750000|2024-11-13 10:29:10|179970.1|179840.1|179962.2|179832.2|179970.1|179840.1|179958.7|179828.7|11
1731493760000|2024-11-13 10:29:20|179962.7|179832.7|179965.2|179835.2|179966.4|179836.4|179962.7|179832.7|4
1731493770000|2024-11-13 10:29:30|179977.4|179847.4|179976.8|179846.8|179980.2|179850.2|179969.1|179839.1|11
1731493780000|2024-11-13 10:29:40|179979.7|179849.7|179987.2|179857.2|179987.2|179857.2|179977|179847|3
1731493790000|2024-11-13 10:29:50|179984.9|179854.9|179980.8|179850.8|179984.9|179854.9|179979.3|179849.3|11
1731493800000|2024-11-13 10:30:00|179987.2|179857.2|179952.5|179822.5|179989.6|179859.6|179951.7|179821.7|12
1731493810000|2024-11-13 10:30:10|179953|179823|179953.8|179823.8|179953.8|179823.8|179953|179823|4
1731493820000|2024-11-13 10:30:20|179952.2|179822.2|179953|179823|179953.5|179823.5|179952.2|179822.2|5
1731493830000|2024-11-13 10:30:30|179952.7|179822.7|179954.9|179824.9|179955.7|179825.7|179952.2|179822.2|8
1731493840000|2024-11-13 10:30:40|179956.7|179826.7|179956.5|179826.5|179956.7|179826.7|179956.2|179826.2|3
1731493850000|2024-11-13 10:30:50|179957|179827|179956.7|179826.7|179957|179827|179956.5|179826.5|3
1731493860000|2024-11-13 10:31:00|179954.7|179824.7|179931|179801|179954.7|179824.7|179930.3|179800.3|6
1731493870000|2024-11-13 10:31:10|179931.6|179801.6|179951.6|179821.6|179952.6|179822.6|179931.6|179801.6|4
1731493880000|2024-11-13 10:31:20|179951|179821|179953.4|179823.4|179956.4|179826.4|179951|179821|8
1731493890000|2024-11-13 10:31:30|179953.1|179823.1|179931.6|179801.6|179953.1|179823.1|179931|179801|10
1731493900000|2024-11-13 10:31:40|179931.4|179801.4|179925.5|179795.5|179931.4|179801.4|179925.5|179795.5|5
1731493910000|2024-11-13 10:31:50|179919.1|179789.1|179909.9|179779.9|179919.1|179789.1|179906.2|179776.2|11
1731493920000|2024-11-13 10:32:00|179909.7|179779.7|179922.5|179792.5|179922.5|179792.5|179909.7|179779.7|11
1731493930000|2024-11-13 10:32:10|179923.2|179793.2|179922.5|179792.5|179925.2|179795.2|179922.5|179792.5|6
1731493940000|2024-11-13 10:32:20|179922.8|179792.8|179923|179793|179924.3|179794.3|179922.8|179792.8|4
1731493950000|2024-11-13 10:32:30|179922.8|179792.8|179923.7|179793.7|179923.7|179793.7|179922.8|179792.8|5
1731493960000|2024-11-13 10:32:40|179924.7|179794.7|179924|179794|179924.7|179794.7|179923.7|179793.7|4
1731493970000|2024-11-13 10:32:50|179925.3|179795.3|179977.5|179847.5|179980.1|179850.1|179925|179795|19
1731493980000|2024-11-13 10:33:00|179987.5|179857.5|179993.9|179863.9|179993.9|179863.9|179987.5|179857.5|8
1731493990000|2024-11-13 10:33:10|179994.4|179864.4|180002.9|179872.9|180004.6|179874.6|179994.4|179864.4|9
1731494000000|2024-11-13 10:33:20|180003.4|179873.4|180003.1|179873.1|180003.4|179873.4|180002.9|179872.9|5
1731494010000|2024-11-13 10:33:30|180006.3|179876.3|180022.1|179892.1|180022.2|179892.2|180006.3|179876.3|8
1731494020000|2024-11-13 10:33:40|180021.9|179891.9|180022.1|179892.1|180022.2|179892.2|180021.4|179891.4|7
1731494030000|2024-11-13 10:33:50|180022.3|179892.3|180023.4|179893.4|180023.4|179893.4|180022.3|179892.3|4
1731494040000|2024-11-13 10:34:00|180022.9|179892.9|180025.3|179895.3|180027|179897|180022.9|179892.9|7
1731494050000|2024-11-13 10:34:10|180026|179896|180022.4|179892.4|180026|179896|180021.8|179891.8|11
1731494060000|2024-11-13 10:34:20|180025.1|179895.1|180026.7|179896.7|180029.1|179899.1|180025.1|179895.1|11
1731494070000|2024-11-13 10:34:30|180027|179897|180027|179897|180032.5|179902.5|180027|179897|7
1731494080000|2024-11-13 10:34:40|180031.2|179901.2|180030.6|179900.6|180034.2|179904.2|180030.5|179900.5|14
1731494090000|2024-11-13 10:34:50|180030.9|179900.9|180029.5|179899.5|180035.9|179905.9|180029.5|179899.5|12
1731494100000|2024-11-13 10:35:00|180030.2|179900.2|180029.6|179899.6|180032.2|179902.2|180028.6|179898.6|10
1731494110000|2024-11-13 10:35:10|180030.6|179900.6|180049.6|179919.6|180049.6|179919.6|180030.6|179900.6|13
1731494120000|2024-11-13 10:35:20|180049.9|179919.9|180103.1|179973.1|180107.4|179977.4|180049.9|179919.9|9
1731494130000|2024-11-13 10:35:30|180099.3|179969.3|180139.8|180009.8|180142.1|180012.1|180089.3|179959.3|24
1731494140000|2024-11-13 10:35:40|180144.8|180014.8|180138.4|180008.4|180145.2|180015.2|180133.4|180003.4|24
1731494150000|2024-11-13 10:35:50|180140|180010|180151.9|180021.9|180151.9|180021.9|180133.4|180003.4|21
1731494160000|2024-11-13 10:36:00|180151.5|180021.5|180124.9|179994.9|180151.5|180021.5|180124.9|179994.9|4
1731494170000|2024-11-13 10:36:10|180122.9|179992.9|180121.9|179991.9|180123.9|179993.9|180121.6|179991.6|7
1731494180000|2024-11-13 10:36:20|180120.2|179990.2|180119.9|179989.9|180120.6|179990.6|180119.6|179989.6|6
1731494190000|2024-11-13 10:36:30|180119.6|179989.6|180096.8|179966.8|180119.6|179989.6|180091.2|179961.2|8
1731494200000|2024-11-13 10:36:40|180097|179967|180097|179967|180097.3|179967.3|180096.5|179966.5|4
1731494210000|2024-11-13 10:36:50|180096.8|179966.8|180123.7|179993.7|180123.7|179993.7|180096|179966|9
1731494220000|2024-11-13 10:37:00|180122.7|179992.7|180124.1|179994.1|180124.4|179994.4|180122.7|179992.7|6
1731494230000|2024-11-13 10:37:10|180123.7|179993.7|180113.3|179983.3|180123.7|179993.7|180113.3|179983.3|9
1731494240000|2024-11-13 10:37:20|180113.6|179983.6|180105.7|179975.7|180114.3|179984.3|180104.7|179974.7|11
1731494250000|2024-11-13 10:37:30|180105.2|179975.2|180103.7|179973.7|180105.2|179975.2|180099.5|179969.5|7
1731494260000|2024-11-13 10:37:40|180101.5|179971.5|180093.3|179963.3|180103.7|179973.7|180089.4|179959.4|10
1731494270000|2024-11-13 10:37:50|180093.6|179963.6|180097.1|179967.1|180097.1|179967.1|180090.6|179960.6|7
1731494280000|2024-11-13 10:38:00|180109.3|179979.3|180117|179987|180117.7|179987.7|180109.3|179979.3|7
1731494290000|2024-11-13 10:38:10|180115|179985|180114.6|179984.6|180115|179985|180114.2|179984.2|3
1731494300000|2024-11-13 10:38:20|180116.3|179986.3|180117.6|179987.6|180117.9|179987.9|180116.3|179986.3|4
1731494310000|2024-11-13 10:38:30|180118.6|179988.6|180116.3|179986.3|180118.6|179988.6|180115.9|179985.9|6
1731494320000|2024-11-13 10:38:40|180117.3|179987.3|180116.3|179986.3|180117.3|179987.3|180116.3|179986.3|2
1731494330000|2024-11-13 10:38:50|180116.6|179986.6|180121.4|179991.4|180122.1|179992.1|180116.6|179986.6|6
1731494340000|2024-11-13 10:39:00|180121.1|179991.1|180128.1|179998.1|180128.1|179998.1|180119|179989|6
1731494350000|2024-11-13 10:39:10|180134.1|180004.1|180128.1|179998.1|180134.1|180004.1|180128.1|179998.1|2
1731494360000|2024-11-13 10:39:20|180129.9|179999.9|180129.9|179999.9|180129.9|179999.9|180129.9|179999.9|1
1731494380000|2024-11-13 10:39:40|180131.4|180001.4|180131.7|180001.7|180131.7|180001.7|180131.4|180001.4|2
1731494390000|2024-11-13 10:39:50|180132.1|180002.1|180111.6|180021.6|180132.1|180031.4|180111.6|180002.1|6
1731494400000|2024-11-13 10:40:00|180111.3|180021.3|180138.8|180048.8|180138.8|180048.8|180109.9|180019.9|5
1731494410000|2024-11-13 10:40:10|180153.2|180023.2|180147.9|180017.9|180153.2|180023.2|180143.6|180013.6|7
1731494420000|2024-11-13 10:40:20|180159.2|180029.2|180160.2|180030.2|180160.2|180030.2|180158.8|180028.8|6
1731494430000|2024-11-13 10:40:30|180159.8|180029.8|180161.5|180031.5|180161.5|180031.5|180159.8|180029.8|2
1731494440000|2024-11-13 10:40:40|180162.2|180032.2|180162.5|180032.5|180162.8|180032.8|180162.2|180032.2|3
1731494450000|2024-11-13 10:40:50|180162.8|180032.8|180162.5|180032.5|180162.8|180032.8|180162.5|180032.5|2
1731494460000|2024-11-13 10:41:00|180162.8|180032.8|180162.8|180032.8|180162.8|180032.8|180162.8|180032.8|1
1731494470000|2024-11-13 10:41:10|180162.4|180032.4|180154.3|180024.3|180162.8|180032.8|180154.3|180024.3|6
1731494490000|2024-11-13 10:41:30|180153.6|180023.6|180154.3|180024.3|180154.3|180024.3|180153.6|180023.6|2
1731494500000|2024-11-13 10:41:40|180158.7|180028.7|180162.6|180032.6|180162.6|180032.6|180154.3|180024.3|8
1731494510000|2024-11-13 10:41:50|180156.8|180026.8|180154.3|180024.3|180156.8|180026.8|180154.3|180024.3|3
1731494520000|2024-11-13 10:42:00|180151.4|180021.4|180130.1|180000.1|180151.4|180021.4|180130.1|180000.1|3
1731494530000|2024-11-13 10:42:10|180128.3|179998.3|180128.3|179998.3|180128.3|179998.3|180128.3|179998.3|1
1731494540000|2024-11-13 10:42:20|180126.6|179996.6|180114.8|179984.8|180126.6|179996.6|180114.8|179984.8|2
1731494560000|2024-11-13 10:42:40|180115.1|179985.1|180116.2|179986.2|180116.5|179986.5|180115.1|179985.1|3
1731494580000|2024-11-13 10:43:00|180114.7|179984.7|180094.9|179964.9|180114.7|179984.7|180094.9|179964.9|9
1731494590000|2024-11-13 10:43:10|180096.8|179966.8|180094.5|179964.5|180096.8|179966.8|180094.5|179964.5|7
1731494600000|2024-11-13 10:43:20|180095.1|179965.1|180089.2|179959.2|180095.1|179965.1|180081.7|179951.7|10
1731494610000|2024-11-13 10:43:30|180091.1|179961.1|180091.1|179961.1|180091.1|179961.1|180090.8|179960.8|3
1731494620000|2024-11-13 10:43:40|180092.2|179962.2|180105.9|180015.9|180125.1|180018.2|180092.2|179962.2|11
1731494630000|2024-11-13 10:43:50|180105.5|180015.5|180107.1|180017.1|180108.8|180018.8|180105.2|180015.2|7
1731494640000|2024-11-13 10:44:00|180104.4|180014.4|180101.8|180011.8|180107.3|180017.3|180101.8|180011.8|6
1731494650000|2024-11-13 10:44:10|180098.5|180008.5|180098.5|180008.5|180099.5|180009.5|180098.5|180008.5|5
1731494660000|2024-11-13 10:44:20|180099.8|180009.8|180095.2|180005.2|180101.5|180011.5|180095.2|180005.2|8
1731494670000|2024-11-13 10:44:30|180098.5|180008.5|180149.5|180019.5|180149.5|180050.1|180098.5|180008.5|7
1731494680000|2024-11-13 10:44:40|180148.8|180018.8|180146.3|180016.3|180148.8|180018.8|180146.3|180016.3|2
1731494690000|2024-11-13 10:44:50|180150.1|180020.1|180146.3|180016.3|180150.1|180020.1|180146.3|180016.3|2
1731494700000|2024-11-13 10:45:00|180134.6|180004.6|180139.5|180009.5|180139.5|180009.5|180126.6|179996.6|9
1731494710000|2024-11-13 10:45:10|180135.7|180005.7|180084.9|179994.9|180135.7|180005.9|180084.9|179977.1|10
1731494720000|2024-11-13 10:45:20|180086.6|179996.6|180057.7|179927.7|180091.6|180001.6|180027.6|179927.7|14
1731494730000|2024-11-13 10:45:30|180055|179925|180046|179916|180055|179925|180042.4|179912.4|11
1731494740000|2024-11-13 10:45:40|180047|179917|180112.3|179982.3|180112.3|179982.3|180045.5|179915.5|7
1731494750000|2024-11-13 10:45:50|180110.2|179980.2|180107.7|179977.7|180110.2|179980.2|180107.7|179977.7|8
1731494760000|2024-11-13 10:46:00|180108.4|179978.4|180106.5|179976.5|180112.4|179982.4|180106.5|179976.5|7
1731494770000|2024-11-13 10:46:10|180106.2|179976.2|180121.6|179991.6|180121.6|179991.6|180105.7|179975.7|8
1731494780000|2024-11-13 10:46:20|180121.9|179991.9|180121.9|179991.9|180121.9|179991.9|180121.9|179991.9|1
1731494790000|2024-11-13 10:46:30|180121.1|179991.1|180157.4|180027.4|180159.4|180029.4|180121.1|179991.1|7
1731494800000|2024-11-13 10:46:40|180160.1|180030.1|180152.2|180022.2|180160.1|180030.1|180152.2|180022.2|9
1731494810000|2024-11-13 10:46:50|180157.7|180027.7|180158.1|180028.1|180160.1|180030.1|180152.7|180022.7|10
1731494820000|2024-11-13 10:47:00|180155.9|180025.9|180156.4|180026.4|180162.9|180032.9|180152.4|180022.4|12
1731494830000|2024-11-13 10:47:10|180159.2|180029.2|180157.5|180027.5|180159.2|180029.2|180152.7|180022.7|12
1731494840000|2024-11-13 10:47:20|180155.7|180025.7|180153.5|180023.5|180155.7|180025.7|180152.7|180022.7|7
1731494850000|2024-11-13 10:47:30|180153|180023|180152.7|180022.7|180154.2|180024.2|180152.7|180022.7|4
1731494860000|2024-11-13 10:47:40|180153|180023|180156|180026|180157.5|180027.5|180153|180023|8
1731494870000|2024-11-13 10:47:50|180154.5|180024.5|180160.5|180030.5|180160.7|180030.7|180154.3|180024.3|7
1731494880000|2024-11-13 10:48:00|180159.7|180029.7|180159.5|180029.5|180160|180030|180159.5|180029.5|4
1731494890000|2024-11-13 10:48:10|180166.7|180036.7|180162|180032|180166.7|180036.7|180161.2|180031.2|6
1731494900000|2024-11-13 10:48:20|180161.7|180031.7|180163.5|180033.5|180163.5|180033.5|180161|180031|4
1731494910000|2024-11-13 10:48:30|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|180162.2|180032.2|1
1731494920000|2024-11-13 10:48:40|180165|180035|180166.7|180036.7|180169|180039|180165|180035|5
1731494930000|2024-11-13 10:48:50|180163.5|180033.5|180161.7|180031.7|180163.5|180033.5|180161.7|180031.7|3
1731494940000|2024-11-13 10:49:00|180163.2|180033.2|180161.5|180031.5|180168.2|180038.2|180157.7|180027.7|18
1731494960000|2024-11-13 10:49:20|180156|180026|180162|180032|180166.2|180036.2|180156|180026|6
1731494970000|2024-11-13 10:49:30|180156|180026|180123.4|179993.4|180157.7|180027.7|180123.4|179993.4|13
1731494980000|2024-11-13 10:49:40|180151.9|180021.9|180155.4|180025.4|180155.6|180025.6|180150.6|180020.6|8
1731495000000|2024-11-13 10:50:00|180155.1|180025.1|180155.1|180025.1|180155.1|180025.1|180155.1|180025.1|1
1731495010000|2024-11-13 10:50:10|180146|180016|180140.9|180010.9|180149|180019|180140.9|180010.9|4
1731495050000|2024-11-13 10:50:50|180137.9|180007.9|180146.2|180016.2|180146.2|180016.2|180137.9|180007.9|6
1731495060000|2024-11-13 10:51:00|180143.9|180013.9|180146.2|180016.2|180146.2|180016.2|180143.9|180013.9|3
1731495070000|2024-11-13 10:51:10|180142.7|180012.7|180143.4|180013.4|180145.9|180015.9|180142.7|180012.7|4
1731495080000|2024-11-13 10:51:20|180145.9|180015.9|180154.7|180024.7|180157.7|180027.7|180145.7|180015.7|8
1731495090000|2024-11-13 10:51:30|180154.4|180024.4|180148.2|180018.2|180154.4|180024.4|180145.7|180015.7|5
1731495100000|2024-11-13 10:51:40|180148.7|180018.7|180145.2|180015.2|180148.7|180018.7|180145.2|180015.2|4
1731495110000|2024-11-13 10:51:50|180147.4|180017.4|180148.2|180018.2|180148.2|180018.2|180147.4|180017.4|4
1731495120000|2024-11-13 10:52:00|180144.2|180014.2|180153.9|180023.9|180153.9|180023.9|180144.2|180014.2|5
1731495130000|2024-11-13 10:52:10|180153.4|180023.4|180153.2|180023.2|180153.4|180023.4|180153.2|180023.2|2
1731495140000|2024-11-13 10:52:20|180153.4|180023.4|180151.1|180021.1|180153.4|180023.4|180144.9|180014.9|11
1731495150000|2024-11-13 10:52:30|180150.6|180020.6|180204.3|180074.3|180204.3|180074.3|180150.6|180020.6|6
1731495160000|2024-11-13 10:52:40|180206.5|180076.5|180209.6|180079.6|180209.6|180079.6|180206.5|180076.5|2
1731495170000|2024-11-13 10:52:50|180201.1|180071.1|180199.3|180069.3|180201.1|180071.1|180199.3|180069.3|4
1731495180000|2024-11-13 10:53:00|180200.8|180070.8|180199.3|180069.3|180200.8|180070.8|180199.3|180069.3|5
1731495190000|2024-11-13 10:53:10|180199.6|180069.6|180178.4|180048.4|180199.6|180069.6|180178.4|180048.4|6
1731495200000|2024-11-13 10:53:20|180176.9|180046.9|180176.9|180046.9|180177.9|180047.9|180175.9|180045.9|6
1731495210000|2024-11-13 10:53:30|180175.7|180045.7|180174.6|180044.6|180177.9|180047.9|180174.6|180044.6|7
1731495220000|2024-11-13 10:53:40|180174.9|180044.9|180174.4|180044.4|180174.9|180044.9|180174.1|180044.1|3
1731495230000|2024-11-13 10:53:50|180174.6|180044.6|180174.6|180044.6|180174.9|180044.9|180174.4|180044.4|4
1731495240000|2024-11-13 10:54:00|180175.2|180045.2|180174.4|180044.4|180175.4|180045.4|180174.4|180044.4|4
1731495250000|2024-11-13 10:54:10|180175.6|180045.6|180175.4|180045.4|180175.6|180045.6|180174.4|180044.4|4
1731495260000|2024-11-13 10:54:20|180175.6|180045.6|180175.4|180045.4|180175.6|180045.6|180175.4|180045.4|2
1731495270000|2024-11-13 10:54:30|180175.2|180045.2|180175.4|180045.4|180175.4|180045.4|180175.2|180045.2|4
1731495280000|2024-11-13 10:54:40|180174.9|180044.9|180174.4|180044.4|180174.9|180044.9|180174.4|180044.4|4
1731495290000|2024-11-13 10:54:50|180175.2|180045.2|180189.2|180059.2|180189.4|180059.4|180175.2|180045.2|6
1731495300000|2024-11-13 10:55:00|180187.4|180057.4|180170|180040|180187.4|180057.4|180170|180040|6
1731495310000|2024-11-13 10:55:10|180169.8|180039.8|180169.5|180039.5|180169.8|180039.8|180169.3|180039.3|3
1731495320000|2024-11-13 10:55:20|180169.3|180039.3|180169.5|180039.5|180169.5|180039.5|180168.3|180038.3|5
1731495330000|2024-11-13 10:55:30|180173.5|180043.5|180174|180044|180174.5|180044.5|180173.5|180043.5|3
1731495340000|2024-11-13 10:55:40|180173.8|180043.8|180166|180036|180173.8|180043.8|180166|180036|5
1731495350000|2024-11-13 10:55:50|180166.2|180036.2|180166.2|180036.2|180166.2|180036.2|180166.2|180036.2|1
1731495360000|2024-11-13 10:56:00|180163.3|180033.3|180151.9|180021.9|180163.3|180033.3|180151.9|180021.9|7
1731495370000|2024-11-13 10:56:10|180151.7|180021.7|180137.9|180007.9|180151.7|180022.4|180106.9|180002.8|12
1731495380000|2024-11-13 10:56:20|180137.2|180007.2|180137.2|180007.2|180137.9|180007.9|180137.2|180007.2|5
1731495390000|2024-11-13 10:56:30|180137.7|180007.7|180137.7|180007.7|180137.7|180007.7|180137.7|180007.7|1
1731495400000|2024-11-13 10:56:40|180137.2|180007.2|180137.9|180007.9|180137.9|180007.9|180137.2|180007.2|4
1731495410000|2024-11-13 10:56:50|180137.2|180007.2|180136.7|180006.7|180137.2|180007.2|180136.7|180006.7|3
1731495420000|2024-11-13 10:57:00|180136.9|180006.9|180136.7|180006.7|180136.9|180006.9|180136.7|180006.7|4
1731495430000|2024-11-13 10:57:10|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|180136.9|180006.9|1
1731495440000|2024-11-13 10:57:20|180137.7|180007.7|180140.9|180010.9|180140.9|180010.9|180137.7|180007.7|4
1731495450000|2024-11-13 10:57:30|180132.3|180002.3|180127.7|179997.7|180132.3|180002.3|180127.7|179997.7|2
1731495480000|2024-11-13 10:58:00|180126.1|179996.1|180127.7|179997.7|180135.9|180005.9|180126.1|179996.1|5
1731495490000|2024-11-13 10:58:10|180130.7|180000.7|180132|180002|180132|180002|180130.7|180000.7|3
1731495500000|2024-11-13 10:58:20|180135|180005|180139.4|180009.4|180139.4|180009.4|180135|180005|5
1731495510000|2024-11-13 10:58:30|180138.4|180008.4|180138.1|180008.1|180138.4|180008.4|180138.1|180008.1|2
1731495520000|2024-11-13 10:58:40|180138.9|180008.9|180139.4|180009.4|180139.4|180009.4|180138.9|180008.9|3
1731495530000|2024-11-13 10:58:50|180137.6|180007.6|180139.4|180009.4|180139.4|180009.4|180137.6|180007.6|4
1731495540000|2024-11-13 10:59:00|180139.1|180009.1|180143.5|180013.5|180151.7|180021.7|180139.1|180009.1|13
1731495550000|2024-11-13 10:59:10|180146.4|180016.4|180143.4|180013.4|180146.4|180016.4|180128.2|179998.2|11
1731495560000|2024-11-13 10:59:20|180149.5|180019.5|180147.2|180017.2|180150.8|180020.8|180147.2|180017.2|8
1731495570000|2024-11-13 10:59:30|180147.4|180017.4|180147.4|180017.4|180147.4|180017.4|180147.4|180017.4|1
1731495580000|2024-11-13 10:59:40|180147.7|180017.7|180135.6|180005.6|180147.7|180017.7|180135.6|180005.6|9
1731495590000|2024-11-13 10:59:50|180136.1|180006.1|180136|180006|180136.1|180006.1|180135.4|180005.4|7
1731495600000|2024-11-13 11:00:00|180135.6|180005.6|180137|180007|180137|180007|180135.6|180005.6|4
1731495610000|2024-11-13 11:00:10|180136.6|180006.6|180136|180006|180136.6|180006.6|180135.6|180005.6|4
1731495620000|2024-11-13 11:00:20|180136.3|180006.3|180136|180006|180136.3|180006.3|180136|180006|4
1731495630000|2024-11-13 11:00:30|180135|180005|180127.9|179997.9|180135.6|180005.6|180127.9|179997.9|8
1731495650000|2024-11-13 11:00:50|180130.9|180000.9|180126.3|179996.3|180130.9|180000.9|180126.3|179996.3|3
1731495690000|2024-11-13 11:01:30|180128.3|179998.3|180125.8|179995.8|180135.6|180005.6|180125.8|179995.8|7
1731495710000|2024-11-13 11:01:50|180128|179998|180116.3|180026.3|180128|180028.6|180100.3|179998|8
1731495720000|2024-11-13 11:02:00|180116.6|180026.6|180108.2|180018.2|180116.6|180026.6|180108.2|180018.2|4
1731495730000|2024-11-13 11:02:10|180106.5|180016.5|180106.5|180016.5|180106.5|180016.5|180106.5|180016.5|1
1731495740000|2024-11-13 11:02:20|180100.5|180010.5|180104.5|180014.5|180104.5|180014.5|180100.5|180010.5|3
1731495770000|2024-11-13 11:02:50|180096.9|180006.9|180104.5|180014.5|180104.5|180014.5|180096.9|180006.9|2
1731495780000|2024-11-13 11:03:00|180103.2|180013.2|180103.2|180013.2|180103.2|180013.2|180103.2|180013.2|1
1731495790000|2024-11-13 11:03:10|180104.5|180014.5|180104.5|180014.5|180104.5|180014.5|180104.5|180014.5|1
1731495810000|2024-11-13 11:03:30|180106.7|180016.7|180117.9|180027.9|180117.9|180027.9|180106.7|180016.7|3
1731495820000|2024-11-13 11:03:40|180114.9|180024.9|180112.6|180022.6|180114.9|180024.9|180112.6|180022.6|3
1731495830000|2024-11-13 11:03:50|180113|180023|180106.9|180016.9|180113|180023|180106.9|180016.9|2
1731495850000|2024-11-13 11:04:10|180103.2|180013.2|180106.9|180016.9|180106.9|180016.9|180103.2|180013.2|6
1731495860000|2024-11-13 11:04:20|180104.5|180014.5|180105.2|180015.2|180106.9|180016.9|180104.5|180014.5|3
1731495880000|2024-11-13 11:04:40|180121.3|180031.3|180121.5|180031.5|180123.1|180033.1|180117.6|180027.6|13
1731495890000|2024-11-13 11:04:50|180121.8|180031.8|180134.8|180044.8|180134.8|180044.8|180121.5|180031.5|5
1731495900000|2024-11-13 11:05:00|180136.5|180046.5|180136.6|180046.6|180136.6|180046.6|180134.8|180044.8|4
1731495910000|2024-11-13 11:05:10|180137.2|180047.2|180137.2|180047.2|180137.2|180047.2|180137.2|180047.2|1
1731495920000|2024-11-13 11:05:20|180136.9|180046.9|180136.6|180046.6|180137.2|180047.2|180136.2|180046.2|4
1731495930000|2024-11-13 11:05:30|180136.2|180046.2|180189.1|180059.1|180191.8|180082.8|180136.2|180046.2|7
1731495940000|2024-11-13 11:05:40|180187.8|180057.8|180189.1|180059.1|180189.1|180059.1|180186.5|180056.5|8
1731495950000|2024-11-13 11:05:50|180189.5|180059.5|180193.1|180063.1|180193.1|180063.1|180185.8|180055.8|8
1731495960000|2024-11-13 11:06:00|180187.1|180057.1|180188.8|180058.8|180192.8|180062.8|180187.1|180057.1|5
1731495970000|2024-11-13 11:06:10|180189.1|180059.1|180187.2|180097.2|180200.7|180100.5|180186.8|180056.8|7
1731495980000|2024-11-13 11:06:20|180185.3|180095.3|180179.5|180089.5|180185.3|180095.3|180178.9|180088.9|7
1731495990000|2024-11-13 11:06:30|180178.9|180088.9|180178.5|180088.5|180178.9|180088.9|180178.5|180088.5|2
1731496000000|2024-11-13 11:06:40|180182.9|180092.9|180179.2|180089.2|180182.9|180092.9|180178.5|180088.5|12
1731496010000|2024-11-13 11:06:50|180179.5|180089.5|180179.5|180089.5|180179.9|180089.9|180179.5|180089.5|3
1731496020000|2024-11-13 11:07:00|180179.9|180089.9|180175.5|180085.5|180179.9|180089.9|180175.5|180085.5|3
1731496030000|2024-11-13 11:07:10|180179.2|180089.2|180179.2|180089.2|180179.2|180089.2|180179.2|180089.2|1
1731496040000|2024-11-13 11:07:20|180175.5|180085.5|180175.5|180085.5|180175.5|180085.5|180175.5|180085.5|1
1731496050000|2024-11-13 11:07:30|180180.9|180090.9|180178.9|180088.9|180193.6|180103.6|180178.9|180088.9|13
1731496060000|2024-11-13 11:07:40|180175.6|180085.6|180175.6|180085.6|180175.6|180085.6|180175.6|180085.6|1
1731496070000|2024-11-13 11:07:50|180174.1|180084.1|180174.1|180084.1|180174.1|180084.1|180174.1|180084.1|1
1731496080000|2024-11-13 11:08:00|180172|180082|180166.4|180076.4|180172|180082|180166.1|180076.1|6
1731496090000|2024-11-13 11:08:10|180166.7|180076.7|180166.7|180076.7|180166.7|180076.7|180162.4|180072.4|7
1731496100000|2024-11-13 11:08:20|180166.4|180076.4|180207.7|180117.7|180209.3|180119.3|180166.4|180076.4|8
1731496140000|2024-11-13 11:09:00|180139.3|180049.3|180187.3|180057.3|180187.3|180069.3|180139.3|180046.1|15
1731496150000|2024-11-13 11:09:10|180186.9|180056.9|180168.6|180038.6|180186.9|180056.9|180168.6|180038.6|9
1731496160000|2024-11-13 11:09:20|180166.9|180036.9|180166.2|180036.2|180166.9|180036.9|180164.6|180034.6|7
1731496170000|2024-11-13 11:09:30|180165.9|180035.9|180141.1|180011.1|180165.9|180035.9|180138.1|180008.1|12
1731496180000|2024-11-13 11:09:40|180141.4|180011.4|180137.4|180007.4|180141.4|180011.4|180136.1|180006.1|7
1731496190000|2024-11-13 11:09:50|180139.4|180009.4|180140.2|180010.2|180143.6|180013.6|180138.7|180008.7|13
1731496200000|2024-11-13 11:10:00|180141.9|180011.9|180141.9|180011.9|180141.9|180011.9|180140.5|180010.5|5
1731496210000|2024-11-13 11:10:10|180141.2|180011.2|180129.7|179999.7|180141.2|180011.2|180128.3|179998.3|14
1731496220000|2024-11-13 11:10:20|180130.7|180000.7|180130.7|180000.7|180130.7|180000.7|180130.7|180000.7|1
1731496230000|2024-11-13 11:10:30|180127.7|179997.7|180133|180003|180136.3|180006.3|180127.7|179997.7|8
1731496240000|2024-11-13 11:10:40|180129.6|179999.6|180128|179998|180129.6|179999.6|180128|179998|2
1731496250000|2024-11-13 11:10:50|180132.6|180002.6|180128|179998|180132.6|180002.6|180128|179998|2
1731496260000|2024-11-13 11:11:00|180130|180000|180132.3|180002.3|180133.6|180003.6|180130|180000|5
1731496270000|2024-11-13 11:11:10|180134.3|180004.3|180141.2|180011.2|180145.2|180015.2|180131.3|180001.3|16
1731496280000|2024-11-13 11:11:20|180141.6|180011.6|180135.8|180005.8|180141.6|180011.6|180133.8|180003.8|9
1731496290000|2024-11-13 11:11:30|180138.8|180008.8|180135.1|180005.1|180138.8|180008.8|180132.8|180002.8|3
1731496300000|2024-11-13 11:11:40|180137.8|180007.8|180137.1|180007.1|180137.8|180007.8|180133.1|180003.1|4
1731496310000|2024-11-13 11:11:50|180133.4|180003.4|180138.4|180008.4|180139.8|180009.8|180132.8|180002.8|8
1731496320000|2024-11-13 11:12:00|180136.4|180006.4|180138.8|180008.8|180143.8|180013.8|180135.1|180005.1|16
1731496330000|2024-11-13 11:12:10|180139.2|180009.2|180138.5|180008.5|180139.2|180009.2|180134.5|180004.5|6
1731496340000|2024-11-13 11:12:20|180138.8|180008.8|180139.5|180009.5|180139.8|180009.8|180138.8|180008.8|3
1731496350000|2024-11-13 11:12:30|180139.2|180009.2|180139.8|180009.8|180139.8|180009.8|180139.2|180009.2|3
1731496370000|2024-11-13 11:12:50|180151.9|180021.9|180164.1|180034.1|180164.1|180034.1|180140.3|180010.3|16
1731496380000|2024-11-13 11:13:00|180163.8|180033.8|180163.8|180033.8|180163.8|180033.8|180163.8|180033.8|1
1731496390000|2024-11-13 11:13:10|180164.8|180034.8|180164.1|180034.1|180164.8|180034.8|180160.1|180030.1|5
1731496400000|2024-11-13 11:13:20|180163.8|180033.8|180152.2|180022.2|180163.8|180033.8|180152.2|180022.2|8
1731496410000|2024-11-13 11:13:30|180155|180025|180155.3|180025.3|180155.3|180025.3|180155|180025|2
1731496420000|2024-11-13 11:13:40|180155.5|180025.5|180169.9|180039.9|180171.2|180041.2|180155.5|180025.5|9
1731496430000|2024-11-13 11:13:50|180168.9|180038.9|180169.9|180039.9|180170.6|180040.6|180168.9|180038.9|4
1731496450000|2024-11-13 11:14:10|180169.5|180039.5|180174.9|180044.9|180175.2|180045.2|180169.5|180039.5|7
1731496460000|2024-11-13 11:14:20|180174.5|180044.5|180205|180075|180208|180078|180174.2|180044.2|5
1731496470000|2024-11-13 11:14:30|180201.7|180071.7|180194.8|180064.8|180205|180075|180192.4|180062.4|14
1731496480000|2024-11-13 11:14:40|180196.1|180066.1|180195.2|180065.2|180196.1|180066.1|180189.5|180059.5|13
1731496490000|2024-11-13 11:14:50|180194.6|180064.6|180196.9|180066.9|180196.9|180066.9|180193.6|180063.6|8
1731496500000|2024-11-13 11:15:00|180197.3|180067.3|180194.6|180064.6|180200.9|180070.9|180194.6|180064.6|8
1731496510000|2024-11-13 11:15:10|180194.3|180064.3|180194.3|180064.3|180194.6|180064.6|180194|180064|4
1731496520000|2024-11-13 11:15:20|180193.3|180063.3|180187.6|180057.6|180193.3|180063.3|180182.6|180052.6|6
1731496530000|2024-11-13 11:15:30|180158|180028|180175.7|180045.7|180175.7|180045.7|180158|180028|9
1731496540000|2024-11-13 11:15:40|180178.4|180048.4|180180.4|180050.4|180180.4|180050.4|180178.3|180048.3|6
1731496550000|2024-11-13 11:15:50|180181.1|180051.1|180193.7|180063.7|180193.7|180063.7|180181.1|180051.1|4
1731496560000|2024-11-13 11:16:00|180196|180066|180195.4|180065.4|180196|180066|180193.7|180063.7|3
1731496570000|2024-11-13 11:16:10|180199.7|180069.7|180264.8|180174.8|180267.7|180177.7|180195.4|180065.4|14
1731496580000|2024-11-13 11:16:20|180249.2|180119.2|180241.7|180111.7|180254.1|180124.1|180241.7|180111.7|10
1731496590000|2024-11-13 11:16:30|180243.7|180113.7|180228.3|180098.3|180247|180117|180228.3|180098.3|5
1731496650000|2024-11-13 11:17:30|180227.9|180097.9|180228.3|180098.3|180228.3|180098.3|180227.9|180097.9|2
1731496710000|2024-11-13 11:18:30|180226.7|180096.7|180226.7|180096.7|180226.7|180096.7|180226.7|180096.7|1
1731496750000|2024-11-13 11:19:10|180225.7|180095.7|180226.7|180096.7|180226.7|180096.7|180225.7|180095.7|2
1731496760000|2024-11-13 11:19:20|180225|180095|180192.6|180062.6|180225|180095|180192.3|180062.3|7
1731496770000|2024-11-13 11:19:30|180214.6|180084.6|180212|180082|180216.2|180086.2|180209.3|180079.3|9
1731496780000|2024-11-13 11:19:40|180213.3|180083.3|180201.9|180071.9|180214.3|180084.3|180199.6|180069.6|13
1731496790000|2024-11-13 11:19:50|180198.6|180068.6|180221.7|180091.7|180221.7|180091.7|180198.5|180068.5|14
1731496800000|2024-11-13 11:20:00|180218.7|180088.7|180217.6|180087.6|180220|180090|180217|180087|6
1731496810000|2024-11-13 11:20:10|180216.6|180086.6|180217|180087|180217.3|180087.3|180216.6|180086.6|5
1731496820000|2024-11-13 11:20:20|180217.3|180087.3|180218|180088|180218|180088|180217.3|180087.3|3
1731496830000|2024-11-13 11:20:30|180216.3|180086.3|180218.6|180088.6|180218.6|180088.6|180216.3|180086.3|7
1731496840000|2024-11-13 11:20:40|180218.3|180088.3|180218.3|180088.3|180218.3|180088.3|180218|180088|3
1731496850000|2024-11-13 11:20:50|180218|180088|180221.4|180091.4|180221.4|180091.4|180218|180088|6
1731496860000|2024-11-13 11:21:00|180216.8|180086.8|180181.1|180051.1|180216.8|180086.8|180161.9|180031.9|19
1731496870000|2024-11-13 11:21:10|180179.8|180049.8|180203.9|180073.9|180205.5|180075.5|180179.8|180049.8|15
1731496880000|2024-11-13 11:21:20|180204.1|180074.1|180207|180077|180207.4|180077.4|180203.9|180073.9|5
1731496890000|2024-11-13 11:21:30|180207.4|180077.4|180208|180078|180208.7|180078.7|180207.4|180077.4|4
1731496900000|2024-11-13 11:21:40|180208.7|180078.7|180210|180080|180210|180080|180205.6|180075.6|9
1731496910000|2024-11-13 11:21:50|180209.4|180079.4|180209.3|180079.3|180209.4|180079.4|180208.4|180078.4|6
1731496920000|2024-11-13 11:22:00|180208.7|180078.7|180209.3|180079.3|180210.4|180080.4|180208|180078|10
1731496930000|2024-11-13 11:22:10|180209.4|180079.4|180213.2|180083.2|180213.2|180083.2|180209.4|180079.4|6
1731496940000|2024-11-13 11:22:20|180215.9|180085.9|180228|180098|180228|180098|180211.6|180081.6|8
1731496960000|2024-11-13 11:22:40|180229.8|180099.8|180229.8|180099.8|180229.8|180099.8|180229.8|180099.8|1
1731496980000|2024-11-13 11:23:00|180213.4|180123.4|180213.1|180123.1|180213.4|180123.4|180213.1|180123.1|2
1731496990000|2024-11-13 11:23:10|180213.4|180123.4|180215.8|180125.8|180215.8|180125.8|180213.1|180123.1|4
1731497000000|2024-11-13 11:23:20|180215.5|180125.5|180211.5|180121.5|180216.2|180126.2|180211.5|180121.5|5
1731497050000|2024-11-13 11:24:10|180209.8|180119.8|180208.1|180118.1|180209.8|180119.8|180200.8|180110.8|7
1731497070000|2024-11-13 11:24:30|180205.7|180115.7|180208.1|180118.1|180208.1|180118.1|180203.4|180113.4|4
1731497080000|2024-11-13 11:24:40|180205.1|180115.1|180210.6|180120.6|180211.6|180121.6|180194.2|180104.2|9
1731497120000|2024-11-13 11:25:20|180209.1|180119.1|180209.1|180119.1|180209.1|180119.1|180209.1|180119.1|1
1731497150000|2024-11-13 11:25:50|180210.9|180120.9|180211.6|180121.6|180211.6|180121.6|180210.9|180120.9|3
1731497160000|2024-11-13 11:26:00|180211.9|180121.9|180212.9|180122.9|180212.9|180122.9|180211.9|180121.9|3
1731497170000|2024-11-13 11:26:10|180212.6|180122.6|180211.3|180121.3|180212.6|180122.6|180211.3|180121.3|3
1731497180000|2024-11-13 11:26:20|180210.9|180120.9|180195.8|180105.8|180211.3|180121.3|180195.8|180105.8|6
1731497190000|2024-11-13 11:26:30|180196.2|180106.2|180195.5|180105.5|180196.2|180106.2|180195.5|180105.5|3
1731497200000|2024-11-13 11:26:40|180194.5|180104.5|180193|180103|180194.5|180104.5|180192.4|180102.4|5
1731497210000|2024-11-13 11:26:50|180193.4|180103.4|180193.4|180103.4|180193.4|180103.4|180193.4|180103.4|1
1731497220000|2024-11-13 11:27:00|180193|180103|180191.7|180101.7|180193|180103|180191.7|180101.7|5
1731497230000|2024-11-13 11:27:10|180192.7|180102.7|180218.2|180088.2|180219.5|180109.5|180192.7|180087.9|5
1731497240000|2024-11-13 11:27:20|180217.9|180087.9|180217.2|180087.2|180217.9|180087.9|180217.2|180087.2|2
1731497250000|2024-11-13 11:27:30|180215.5|180085.5|180215.5|180085.5|180215.9|180085.9|180215.5|180085.5|3
1731497260000|2024-11-13 11:27:40|180216.2|180086.2|180216.2|180086.2|180216.2|180086.2|180216.2|180086.2|1
1731497270000|2024-11-13 11:27:50|180215.9|180085.9|180219.5|180089.5|180223.2|180093.2|180215.5|180085.5|7
1731497280000|2024-11-13 11:28:00|180219.9|180089.9|180217.9|180087.9|180219.9|180089.9|180217.9|180087.9|5
1731497290000|2024-11-13 11:28:10|180218.9|180088.9|180217.5|180087.5|180218.9|180088.9|180217.5|180087.5|3
1731497300000|2024-11-13 11:28:20|180218.2|180088.2|180225.2|180095.2|180225.2|180095.2|180217.2|180087.2|5
1731497310000|2024-11-13 11:28:30|180218.5|180088.5|180320|180190|180324|180230.2|180211.9|180088.5|23
1731497320000|2024-11-13 11:28:40|180315|180185|180310|180180|180318.7|180188.7|180304|180174|13
1731497330000|2024-11-13 11:28:50|180309.6|180179.6|180309.3|180179.3|180309.6|180179.6|180309|180179|6
1731497340000|2024-11-13 11:29:00|180309|180179|180307.6|180177.6|180309|180179|180307.6|180177.6|2
1731497350000|2024-11-13 11:29:10|180306.9|180176.9|180304.6|180174.6|180306.9|180176.9|180304.6|180174.6|4
1731497360000|2024-11-13 11:29:20|180303.9|180173.9|180303.6|180173.6|180303.9|180173.9|180303.6|180173.6|4
1731497370000|2024-11-13 11:29:30|180303.9|180173.9|180304.3|180174.3|180304.3|180174.3|180303.9|180173.9|2
1731497380000|2024-11-13 11:29:40|180304.9|180174.9|180304.9|180174.9|180306.3|180176.3|180304.6|180174.6|6
1731497390000|2024-11-13 11:29:50|180305.3|180175.3|180307.3|180177.3|180307.3|180177.3|180304.9|180174.9|3
1731497400000|2024-11-13 11:30:00|180307.6|180177.6|180307.6|180177.6|180307.6|180177.6|180307|180177|7
1731497410000|2024-11-13 11:30:10|180308|180178|180307|180177|180309.6|180179.6|180306.6|180176.6|6
1731497420000|2024-11-13 11:30:20|180306.6|180176.6|180307.4|180177.4|180312.9|180182.9|180306.6|180176.6|12
1731497430000|2024-11-13 11:30:30|180307.7|180177.7|180307.4|180177.4|180307.7|180177.7|180307.4|180177.4|2
1731497440000|2024-11-13 11:30:40|180307|180177|180307|180177|180307|180177|180307|180177|1
1731497450000|2024-11-13 11:30:50|180304.7|180174.7|180281.1|180151.1|180304.7|180174.7|180277.2|180147.2|8
1731497460000|2024-11-13 11:31:00|180286.9|180156.9|180276.7|180146.7|180288.2|180158.2|180263.9|180133.9|13
1731497470000|2024-11-13 11:31:10|180276.2|180146.2|180279.8|180149.8|180280.2|180150.2|180275.7|180145.7|9
1731497480000|2024-11-13 11:31:20|180287|180157|180288.8|180158.8|180288.8|180158.8|180279.7|180149.7|5
1731497490000|2024-11-13 11:31:30|180290.4|180160.4|180292|180162|180297.5|180167.5|180290.4|180160.4|6
1731497510000|2024-11-13 11:31:50|180293.7|180163.7|180298.2|180168.2|180298.9|180168.9|180293.7|180163.7|7
1731497520000|2024-11-13 11:32:00|180295.2|180165.2|180291|180161|180295.2|180165.2|180291|180161|5
1731497530000|2024-11-13 11:32:10|180289.2|180159.2|180280.9|180150.9|180289.2|180159.2|180280.9|180150.9|7
1731497540000|2024-11-13 11:32:20|180287.6|180157.6|180296.5|180166.5|180297.2|180167.2|180287.6|180157.6|4
1731497550000|2024-11-13 11:32:30|180297.5|180167.5|180301.1|180171.1|180301.1|180171.1|180292.2|180162.2|9
1731497560000|2024-11-13 11:32:40|180301|180171|180297|180167|180301|180171|180293|180163|8
1731497570000|2024-11-13 11:32:50|180291.1|180161.1|180290.7|180160.7|180291.1|180161.1|180290.7|180160.7|2
1731497580000|2024-11-13 11:33:00|180288.7|180158.7|180296.7|180166.7|180297.8|180167.8|180288.7|180158.7|9
1731497590000|2024-11-13 11:33:10|180296.5|180166.5|180298.8|180168.8|180298.8|180168.8|180296.5|180166.5|5
1731497600000|2024-11-13 11:33:20|180298.2|180168.2|180297.9|180167.9|180298.5|180168.5|180297.9|180167.9|5
1731497610000|2024-11-13 11:33:30|180298.5|180168.5|180299.5|180169.5|180302.1|180172.1|180297.9|180167.9|9
1731497620000|2024-11-13 11:33:40|180300.5|180170.5|180302.4|180172.4|180305.4|180175.4|180299.2|180169.2|9
1731497630000|2024-11-13 11:33:50|180303.7|180173.7|180303.7|180173.7|180303.7|180173.7|180303.7|180173.7|1
1731497640000|2024-11-13 11:34:00|180312.4|180182.4|180312.2|180182.2|180312.4|180182.4|180304.5|180174.5|6
1731497650000|2024-11-13 11:34:10|180313.8|180183.8|180318.8|180188.8|180321.5|180191.5|180313.8|180183.8|6
1731497670000|2024-11-13 11:34:30|180319.2|180189.2|180321.3|180191.3|180323.5|180193.5|180319.2|180189.2|6
1731497680000|2024-11-13 11:34:40|180321.7|180191.7|180328.2|180198.2|180328.2|180198.2|180321|180191|8
1731497690000|2024-11-13 11:34:50|180327.5|180197.5|180328.9|180198.9|180328.9|180198.9|180327.5|180197.5|4
1731497700000|2024-11-13 11:35:00|180329.2|180199.2|180328.9|180198.9|180329.2|180199.2|180327.9|180197.9|7
1731497710000|2024-11-13 11:35:10|180328.5|180198.5|180328.9|180198.9|180328.9|180198.9|180328.5|180198.5|2
1731497720000|2024-11-13 11:35:20|180328.2|180198.2|180328.2|180198.2|180328.9|180198.9|180328.2|180198.2|4
1731497730000|2024-11-13 11:35:30|180328.5|180198.5|180325.9|180195.9|180328.9|180198.9|180325.9|180195.9|7
1731497740000|2024-11-13 11:35:40|180325.5|180195.5|180325.2|180195.2|180325.5|180195.5|180323.9|180193.9|5
1731497750000|2024-11-13 11:35:50|180325.9|180195.9|180324.6|180194.6|180325.9|180195.9|180322.6|180192.6|7
1731497760000|2024-11-13 11:36:00|180326.2|180196.2|180327.9|180197.9|180328.2|180198.2|180326.2|180196.2|10
1731497770000|2024-11-13 11:36:10|180328.5|180198.5|180328.2|180198.2|180328.5|180198.5|180327.9|180197.9|5
1731497780000|2024-11-13 11:36:20|180327.9|180197.9|180326.9|180196.9|180327.9|180197.9|180326.5|180196.5|7
1731497790000|2024-11-13 11:36:30|180326.2|180196.2|180326.5|180196.5|180326.5|180196.5|180326.2|180196.2|2
1731497800000|2024-11-13 11:36:40|180327.2|180197.2|180326.9|180196.9|180327.2|180197.2|180326.9|180196.9|2
1731497810000|2024-11-13 11:36:50|180325.2|180195.2|180325.2|180195.2|180325.5|180195.5|180324.9|180194.9|4
1731497820000|2024-11-13 11:37:00|180324.5|180194.5|180325.5|180195.5|180325.5|180195.5|180324.5|180194.5|7
1731497830000|2024-11-13 11:37:10|180325.9|180195.9|180325.3|180195.3|180325.9|180195.9|180324.9|180194.9|6
1731497840000|2024-11-13 11:37:20|180324.9|180194.9|180324.9|180194.9|180324.9|180194.9|180324.9|180194.9|1
1731497850000|2024-11-13 11:37:30|180325.6|180195.6|180325.3|180195.3|180325.6|180195.6|180325.3|180195.3|2
1731497860000|2024-11-13 11:37:40|180324.9|180194.9|180320.6|180190.6|180324.9|180194.9|180318.3|180188.3|6
1731497870000|2024-11-13 11:37:50|180321.3|180191.3|180321.6|180191.6|180322|180192|180321.3|180191.3|4
1731497880000|2024-11-13 11:38:00|180322|180192|180321.6|180191.6|180322|180192|180321.6|180191.6|2
1731497890000|2024-11-13 11:38:10|180321.3|180191.3|180321.3|180191.3|180321.3|180191.3|180321|180191|3
1731497900000|2024-11-13 11:38:20|180319.6|180189.6|180275.7|180145.7|180320|180190|180260.1|180142.3|7
1731497910000|2024-11-13 11:38:30|180276.7|180146.7|180291.8|180161.8|180302.6|180172.6|180276.7|180146.7|9
1731497920000|2024-11-13 11:38:40|180291.2|180161.2|180282.6|180152.6|180291.2|180161.2|180282.6|180152.6|8
1731497930000|2024-11-13 11:38:50|180281.3|180151.3|180278.6|180148.6|180282.6|180152.6|180278.6|180148.6|4
1731497940000|2024-11-13 11:39:00|180276.8|180146.8|180272.7|180142.7|180277|180147|180270.6|180140.6|13
1731497950000|2024-11-13 11:39:10|180270.1|180140.1|180240.9|180110.9|180270.1|180140.1|180237.6|180107.6|7
1731497980000|2024-11-13 11:39:40|180239.3|180109.3|180239.3|180109.3|180239.3|180109.3|180239.3|180109.3|1
1731498000000|2024-11-13 11:40:00|180239.6|180109.6|180240.6|180110.6|180241.3|180111.3|180237.6|180107.6|4
1731498010000|2024-11-13 11:40:10|180240.9|180110.9|180240.9|180110.9|180240.9|180110.9|180240.9|180110.9|1
1731498030000|2024-11-13 11:40:30|180244.9|180114.9|180246.3|180116.3|180246.3|180116.3|180244.9|180114.9|2
1731498040000|2024-11-13 11:40:40|180246.6|180116.6|180243.9|180113.9|180246.9|180116.9|180243.9|180113.9|3
1731498050000|2024-11-13 11:40:50|180242.1|180112.1|180233.8|180103.8|180242.1|180112.1|180230.1|180100.1|6
1731498060000|2024-11-13 11:41:00|180233.4|180103.4|180215.2|180085.2|180233.4|180103.4|180215.2|180085.2|6
1731498080000|2024-11-13 11:41:20|180214.9|180084.9|180215.2|180085.2|180215.2|180085.2|180214.9|180084.9|2
1731498110000|2024-11-13 11:41:50|180201.7|180071.7|180215.4|180085.4|180215.4|180085.4|180201.7|180071.7|8
1731498120000|2024-11-13 11:42:00|180218.6|180088.6|180222.9|180092.9|180225.8|180095.8|180218.6|180088.6|5
1731498130000|2024-11-13 11:42:10|180222.2|180092.2|180222.2|180092.2|180222.2|180092.2|180222.2|180092.2|1
1731498140000|2024-11-13 11:42:20|180221.9|180091.9|180223.2|180093.2|180223.2|180093.2|180221.5|180091.5|5
1731498150000|2024-11-13 11:42:30|180224.2|180094.2|180228.7|180098.7|180228.7|180098.7|180224.2|180094.2|5
1731498170000|2024-11-13 11:42:50|180231.6|180101.6|180231.6|180101.6|180231.6|180101.6|180231.6|180101.6|1
1731498180000|2024-11-13 11:43:00|180236.3|180106.3|180229.2|180099.2|180236.3|180106.3|180228.7|180098.7|5
1731498190000|2024-11-13 11:43:10|180229.4|180099.4|180229.7|180099.7|180229.7|180099.7|180229.2|180099.2|4
1731498200000|2024-11-13 11:43:20|180232.3|180102.3|180239|180109|180239|180109|180232.3|180102.3|3
1731498210000|2024-11-13 11:43:30|180237|180107|180223.2|180093.2|180237|180107|180219.7|180089.7|12
1731498220000|2024-11-13 11:43:40|180216.3|180086.3|180221.2|180091.2|180222.6|180092.6|180213.2|180083.2|10
1731498230000|2024-11-13 11:43:50|180223.6|180093.6|180247|180117|180248|180118|180223.6|180093.6|11
1731498240000|2024-11-13 11:44:00|180247.3|180117.3|180248|180118|180248.3|180118.3|180246.3|180116.3|5
1731498250000|2024-11-13 11:44:10|180247|180117|180253.9|180123.9|180260.8|180130.8|180245.3|180115.3|15
1731498260000|2024-11-13 11:44:20|180254.2|180124.2|180264.5|180134.5|180267.5|180137.5|180254.2|180124.2|10
1731498270000|2024-11-13 11:44:30|180264.8|180134.8|180268.8|180138.8|180268.8|180138.8|180261.5|180131.5|11
1731498280000|2024-11-13 11:44:40|180265.3|180135.3|180270.8|180140.8|180270.8|180140.8|180265.3|180135.3|4
1731498290000|2024-11-13 11:44:50|180266.5|180136.5|180263.7|180133.7|180267|180137|180258.2|180128.2|11
1731498300000|2024-11-13 11:45:00|180270|180140|180253.5|180123.5|180270|180140|180251.5|180121.5|10
1731498310000|2024-11-13 11:45:10|180253.8|180123.8|180252|180122|180253.8|180123.8|180252|180122|5
1731498320000|2024-11-13 11:45:20|180255.5|180125.5|180244.6|180114.6|180255.5|180125.5|180236.6|180106.6|17
1731498330000|2024-11-13 11:45:30|180242.9|180112.9|180245.3|180115.3|180245.3|180115.3|180240.9|180110.9|8
1731498340000|2024-11-13 11:45:40|180245.9|180115.9|180244.6|180114.6|180247.1|180117.1|180238.3|180108.3|12
1731498350000|2024-11-13 11:45:50|180245.2|180115.2|180228|180098|180245.2|180115.2|180226.9|180096.9|19
1731498360000|2024-11-13 11:46:00|180224.7|180094.7|180244|180114|180245|180115|180224.7|180094.7|9
1731498370000|2024-11-13 11:46:10|180243.4|180113.4|180244|180114|180245.4|180115.4|180225.4|180095.4|15
1731498380000|2024-11-13 11:46:20|180247.4|180117.4|180247.4|180117.4|180248|180118|180247.4|180117.4|3
1731498390000|2024-11-13 11:46:30|180247.7|180117.7|180240.7|180110.7|180247.7|180117.7|180240.7|180110.7|4
1731498400000|2024-11-13 11:46:40|180239.7|180109.7|180244.1|180114.1|180244.4|180114.4|180238.1|180108.1|13
1731498410000|2024-11-13 11:46:50|180237.4|180107.4|180242.7|180112.7|180243.7|180113.7|180235.1|180105.1|14
1731498420000|2024-11-13 11:47:00|180243.1|180113.1|180213.3|180083.3|180243.1|180113.1|180210.5|180080.5|20
1731498430000|2024-11-13 11:47:10|180215.6|180085.6|180210.7|180080.7|180222.7|180092.7|180210|180080|13
1731498440000|2024-11-13 11:47:20|180213.7|180083.7|180214|180084|180215.6|180085.6|180209.6|180079.6|8
1731498450000|2024-11-13 11:47:30|180215.3|180085.3|180242.8|180112.8|180242.8|180112.8|180215.3|180085.3|8
1731498460000|2024-11-13 11:47:40|180246.2|180116.2|180239.2|180109.2|180246.5|180116.5|180236.5|180106.5|14
1731498470000|2024-11-13 11:47:50|180235.5|180105.5|180227.4|180097.4|180238.5|180108.5|180226.1|180096.1|9
1731498480000|2024-11-13 11:48:00|180230.4|180100.4|180219.8|180089.8|180230.4|180100.4|180216.1|180086.1|15
1731498490000|2024-11-13 11:48:10|180217.9|180087.9|180247.4|180117.4|180247.4|180117.4|180215|180085|15
1731498500000|2024-11-13 11:48:20|180239|180109|180239.6|180109.6|180251.2|180121.2|180234.7|180104.7|17
1731498510000|2024-11-13 11:48:30|180243.9|180113.9|180249.3|180119.3|180249.6|180119.6|180240.6|180110.6|14
1731498520000|2024-11-13 11:48:40|180259.7|180129.7|180264.7|180134.7|180270.7|180140.7|180259.7|180129.7|7
1731498530000|2024-11-13 11:48:50|180260|180130|180260.7|180130.7|180265|180135|180258.1|180128.1|9
1731498540000|2024-11-13 11:49:00|180260.4|180130.4|180260.4|180130.4|180260.7|180130.7|180260.4|180130.4|3
1731498550000|2024-11-13 11:49:10|180260.7|180130.7|180260.7|180130.7|180260.7|180130.7|180257.4|180127.4|5
1731498560000|2024-11-13 11:49:20|180261.1|180131.1|180261.4|180131.4|180261.4|180131.4|180254.1|180124.1|7
1731498570000|2024-11-13 11:49:30|180260.7|180130.7|180260.7|180130.7|180261.1|180131.1|180260.4|180130.4|4
1731498580000|2024-11-13 11:49:40|180258.7|180128.7|180239.6|180109.6|180258.7|180128.7|180237|180107|11
1731498590000|2024-11-13 11:49:50|180243.6|180113.6|180218.4|180088.4|180243.6|180113.6|180215.4|180085.4|8
1731498600000|2024-11-13 11:50:00|180215.4|180085.4|180220.9|180090.9|180221.9|180091.9|180209.1|180079.1|10
1731498610000|2024-11-13 11:50:10|180220.2|180090.2|180222.1|180092.1|180223.5|180093.5|180218.6|180088.6|7
1731498620000|2024-11-13 11:50:20|180235.4|180105.4|180241.3|180111.3|180244.3|180114.3|180235.4|180105.4|7
1731498630000|2024-11-13 11:50:30|180239.7|180109.7|180169.8|180039.8|180239.7|180109.7|180148.5|180037.2|15
1731498640000|2024-11-13 11:50:40|180171.5|180041.5|180168.1|180038.1|180171.5|180041.5|180163.5|180033.5|11
1731498650000|2024-11-13 11:50:50|180160.5|180030.5|180091.9|179961.9|180160.5|180030.5|180086.1|179956.1|21
1731498660000|2024-11-13 11:51:00|180097.5|179967.5|180100|179970|180101|179971|180095.3|179965.3|15
1731498670000|2024-11-13 11:51:10|180097.3|179967.3|180101.2|179971.2|180102|179972|180097.3|179967.3|7
1731498680000|2024-11-13 11:51:20|180102.5|179972.5|180106.1|179976.1|180107.5|179977.5|180101.2|179971.2|10
1731498690000|2024-11-13 11:51:30|180105.5|179975.5|180107.5|179977.5|180108.8|179978.8|180105.5|179975.5|6
1731498700000|2024-11-13 11:51:40|180109.5|179979.5|180108.1|179978.1|180109.5|179979.5|180108.1|179978.1|2
1731498710000|2024-11-13 11:51:50|180113.3|179983.3|180116|179986|180116|179986|180113.3|179983.3|2
1731498720000|2024-11-13 11:52:00|180113.7|179983.7|180107.3|179977.3|180113.7|179983.7|180106.8|179976.8|6
1731498730000|2024-11-13 11:52:10|180107.6|179977.6|180103.8|179973.8|180109.6|179979.6|180103.8|179973.8|5
1731498740000|2024-11-13 11:52:20|180107.3|179977.3|180115.1|179985.1|180115.1|179985.1|180099.7|179969.7|13
1731498750000|2024-11-13 11:52:30|180114.8|179984.8|180109.1|179979.1|180114.8|179984.8|180109.1|179979.1|7
1731498760000|2024-11-13 11:52:40|180107.4|179977.4|180097.2|179967.2|180107.4|179977.4|180094.1|179964.1|13
1731498770000|2024-11-13 11:52:50|180097|179967|180080.7|179950.7|180097|179967|180075.5|179945.5|10
1731498780000|2024-11-13 11:53:00|180078.8|179948.8|180056.5|179926.5|180078.8|179948.8|180043.4|179913.4|14
1731498790000|2024-11-13 11:53:10|180054.8|179924.8|180049.2|179919.2|180057|179927|180049.2|179919.2|13
1731498800000|2024-11-13 11:53:20|180052|179922|180014.5|179884.5|180056.5|179926.5|179992.4|179881.5|16
1731498810000|2024-11-13 11:53:30|180014.1|179884.1|180007.3|179877.3|180014.1|179884.1|180007.3|179877.3|7
1731498820000|2024-11-13 11:53:40|180009.1|179879.1|180014.5|179884.5|180016.1|179886.1|180009.1|179879.1|8
1731498830000|2024-11-13 11:53:50|180015.1|179885.1|180028.6|179898.6|180028.6|179898.6|180015.1|179885.1|6
1731498860000|2024-11-13 11:54:20|180030.4|179900.4|180014.7|179884.7|180030.4|179900.4|180014.7|179884.7|5
1731498870000|2024-11-13 11:54:30|180014.1|179884.1|180004.5|179874.5|180014.1|179884.1|180003.9|179873.9|7
1731498880000|2024-11-13 11:54:40|180003.9|179873.9|179968.6|179838.6|180003.9|179873.9|179968.6|179838.6|12
1731498890000|2024-11-13 11:54:50|179968.2|179838.2|179938.8|179808.8|179973.4|179843.4|179938.8|179808.8|13
1731498900000|2024-11-13 11:55:00|179938.4|179808.4|179936.4|179806.4|179938.4|179808.4|179936.4|179806.4|5
1731498910000|2024-11-13 11:55:10|179937.4|179807.4|179938.8|179808.8|179938.8|179808.8|179937.4|179807.4|6
1731498920000|2024-11-13 11:55:20|179935.4|179805.4|179934.1|179804.1|179935.4|179805.4|179924.7|179794.7|8
1731498930000|2024-11-13 11:55:30|179933.8|179803.8|179933.8|179803.8|179934.1|179804.1|179933.8|179803.8|5
1731498940000|2024-11-13 11:55:40|179934.1|179804.1|179935.7|179805.7|179936|179806|179934.1|179804.1|4
1731498950000|2024-11-13 11:55:50|179936|179806|179937.7|179807.7|179937.7|179807.7|179936|179806|2
1731498960000|2024-11-13 11:56:00|179938|179808|179939.3|179809.3|179941|179811|179938|179808|6
1731498970000|2024-11-13 11:56:10|179937.7|179807.7|179936.7|179806.7|179937.7|179807.7|179936.7|179806.7|5
1731498980000|2024-11-13 11:56:20|179936.3|179806.3|179927.6|179797.6|179936.3|179806.3|179927.6|179797.6|4
1731498990000|2024-11-13 11:56:30|179932|179802|179914.1|179784.1|179936|179806|179911|179781|12
1731499000000|2024-11-13 11:56:40|179915.7|179785.7|179915.7|179785.7|179916.1|179786.1|179915.7|179785.7|3
1731499010000|2024-11-13 11:56:50|179917.4|179787.4|179912.6|179782.6|179918.4|179788.4|179912.2|179782.2|12
1731499020000|2024-11-13 11:57:00|179910.6|179780.6|179915.7|179785.7|179915.7|179785.7|179910.6|179780.6|5
1731499030000|2024-11-13 11:57:10|179914.3|179784.3|179915.7|179785.7|179916.3|179786.3|179914.3|179784.3|5
1731499040000|2024-11-13 11:57:20|179917.3|179787.3|179908.8|179778.8|179917.3|179787.3|179902|179772|12
1731499050000|2024-11-13 11:57:30|179909.4|179779.4|179903.7|179773.7|179909.4|179779.4|179901.9|179771.9|8
1731499060000|2024-11-13 11:57:40|179902.1|179772.1|179908.4|179778.4|179908.8|179778.8|179902.1|179772.1|5
1731499070000|2024-11-13 11:57:50|179908.1|179778.1|179888.8|179758.8|179913.1|179783.1|179830.3|179731|20
1731499080000|2024-11-13 11:58:00|179889.4|179759.4|179887.4|179757.4|179890.4|179760.4|179887.4|179757.4|9
1731499090000|2024-11-13 11:58:10|179917.1|179827.1|179886|179756|179919.4|179829.4|179851.8|179746.8|23
1731499100000|2024-11-13 11:58:20|179889.6|179759.6|179879|179749|179893.6|179763.6|179870.5|179740.5|14
1731499110000|2024-11-13 11:58:30|179878.2|179748.2|179866.2|179736.2|179883.5|179753.5|179862.6|179732.6|14
1731499120000|2024-11-13 11:58:40|179862.5|179732.5|179864.8|179734.8|179865.2|179735.2|179862.5|179732.5|10
1731499130000|2024-11-13 11:58:50|179863.5|179733.5|179831|179701|179863.5|179733.5|179805.7|179701|13
1731499140000|2024-11-13 11:59:00|179835|179705|179819.1|179689.1|179835|179705|179811|179681|17
1731499150000|2024-11-13 11:59:10|179817.1|179687.1|179802.9|179672.9|179817.1|179687.1|179802.9|179672.9|15
1731499160000|2024-11-13 11:59:20|179801|179671|179791.9|179661.9|179801|179671|179788.8|179658.8|13
1731499170000|2024-11-13 11:59:30|179790.2|179660.2|179783.5|179653.5|179790.2|179660.2|179775.9|179645.9|12
1731499180000|2024-11-13 11:59:40|179786.1|179656.1|179767.8|179637.8|179796.1|179666.1|179767.8|179637.8|7
1731499190000|2024-11-13 11:59:50|179774.6|179644.6|179776.3|179646.3|179787.6|179657.6|179766.2|179636.2|15
1731499200000|2024-11-13 12:00:00|179772.9|179642.9|179761.9|179631.9|179772.9|179642.9|179761.9|179631.9|5
1731499230000|2024-11-13 12:00:30|179757.6|179627.6|179757.8|179627.8|179759.8|179629.8|179756.6|179626.6|7
1731499240000|2024-11-13 12:00:40|179758.1|179628.1|179757.8|179627.8|179758.1|179628.1|179757.5|179627.5|5
1731499250000|2024-11-13 12:00:50|179758.1|179628.1|179730.2|179640.2|179758.1|179642.6|179729.2|179622.2|9
1731499260000|2024-11-13 12:01:00|179730.9|179640.9|179730|179640|179736.2|179646.2|179729.2|179639.2|13
1731499270000|2024-11-13 12:01:10|179733.7|179643.7|179764|179634|179764.5|179653.6|179730|179631.8|15
1731499280000|2024-11-13 12:01:20|179763.7|179633.7|179762.5|179632.5|179763.7|179633.7|179756.8|179626.8|8
1731499290000|2024-11-13 12:01:30|179764.3|179634.3|179812.6|179682.6|179812.6|179682.6|179762|179632|15
1731499300000|2024-11-13 12:01:40|179813.8|179683.8|179885|179755|179885|179763.2|179813.8|179683.8|19
1731499310000|2024-11-13 12:01:50|179882.7|179752.7|179810.6|179680.6|179884|179754|179810.6|179680.6|17
1731499320000|2024-11-13 12:02:00|179814.9|179684.9|179830|179700|179830.5|179700.5|179814.9|179684.9|10
1731499330000|2024-11-13 12:02:10|179829.5|179699.5|179804.7|179674.7|179831.2|179701.2|179804.7|179674.7|14
1731499340000|2024-11-13 12:02:20|179804.5|179674.5|179808.6|179678.6|179808.6|179678.6|179804.5|179674.5|5
1731499350000|2024-11-13 12:02:30|179813.5|179683.5|179794.7|179664.7|179814.7|179684.7|179793.2|179663.2|12
1731499360000|2024-11-13 12:02:40|179794.2|179664.2|179780.6|179650.6|179795.2|179665.2|179780.6|179650.6|11
1731499370000|2024-11-13 12:02:50|179781.6|179651.6|179771.7|179641.7|179781.8|179651.8|179767|179637|12
1731499380000|2024-11-13 12:03:00|179772.8|179642.8|179769.2|179639.2|179772.9|179642.9|179768|179638|13
1731499390000|2024-11-13 12:03:10|179761.5|179631.5|179761.5|179631.5|179761.5|179631.5|179760.2|179630.2|7
1731499400000|2024-11-13 12:03:20|179764.9|179634.9|179764.9|179634.9|179764.9|179634.9|179762.9|179632.9|4
1731499410000|2024-11-13 12:03:30|179772.8|179642.8|179763.9|179633.9|179778.6|179648.6|179762.4|179632.4|9
1731499420000|2024-11-13 12:03:40|179769.1|179639.1|179782.6|179652.6|179789.6|179659.6|179767.5|179637.5|13
1731499430000|2024-11-13 12:03:50|179787.7|179657.7|179780.2|179650.2|179787.7|179657.7|179779.9|179649.9|7
1731499440000|2024-11-13 12:04:00|179780.4|179650.4|179806.6|179676.6|179806.6|179676.6|179780.4|179650.4|12
1731499450000|2024-11-13 12:04:10|179806.1|179676.1|179806.8|179676.8|179806.8|179676.8|179806.1|179676.1|2
1731499460000|2024-11-13 12:04:20|179809.2|179679.2|179817.3|179687.3|179831.8|179701.8|179809.2|179679.2|14
1731499470000|2024-11-13 12:04:30|179822.6|179692.6|179827.9|179697.9|179827.9|179697.9|179822.6|179692.6|8
1731499480000|2024-11-13 12:04:40|179827.7|179697.7|179870.3|179740.3|179870.3|179740.3|179827.7|179697.7|12
1731499490000|2024-11-13 12:04:50|179866.6|179736.6|179867.3|179737.3|179870.3|179740.3|179864.6|179734.6|13
1731499500000|2024-11-13 12:05:00|179866.8|179736.8|179902.3|179772.3|179902.3|179772.3|179866.8|179736.8|15
1731499510000|2024-11-13 12:05:10|179915.2|179785.2|179914.7|179784.7|179924.7|179794.7|179914|179784|13
1731499520000|2024-11-13 12:05:20|179912.5|179782.5|179913.8|179783.8|179914.5|179784.5|179905.1|179775.1|12
1731499530000|2024-11-13 12:05:30|179914.3|179784.3|179918.5|179788.5|179921|179791|179914.3|179784.3|10
1731499540000|2024-11-13 12:05:40|179919.5|179789.5|179921.3|179791.3|179922.6|179792.6|179919.5|179789.5|9
1731499550000|2024-11-13 12:05:50|179921.1|179791.1|179995.9|179865.9|179995.9|179879.2|179921.1|179791.1|13
1731499560000|2024-11-13 12:06:00|180008.1|179878.1|180008.3|179878.3|180014.1|179884.1|180005.5|179875.5|15
1731499570000|2024-11-13 12:06:10|180011.9|179881.9|180067.6|179937.6|180068.8|179938.8|180011.9|179881.9|11
1731499580000|2024-11-13 12:06:20|180068.3|179938.3|180067.1|179937.1|180068.3|179938.3|180067.1|179937.1|7
1731499590000|2024-11-13 12:06:30|180068.1|179938.1|180057|179927|180068.1|179938.1|180053.8|179923.8|10
1731499600000|2024-11-13 12:06:40|180057.5|179927.5|180073.4|179943.4|180073.4|179943.4|180054.3|179924.3|11
1731499610000|2024-11-13 12:06:50|180071.7|179941.7|180067.7|179937.7|180072.4|179942.4|180067.7|179937.7|9
1731499620000|2024-11-13 12:07:00|180067|179937|180056|179926|180067|179937|180056|179926|9
1731499630000|2024-11-13 12:07:10|180053.2|179923.2|180071.1|179941.1|180071.1|179941.1|180053.2|179923.2|11
1731499640000|2024-11-13 12:07:20|180070.9|179940.9|180070.2|179940.2|180070.9|179940.9|180070.1|179940.1|4
1731499650000|2024-11-13 12:07:30|180070.3|179940.3|180071.4|179941.4|180071.9|179941.9|180070.3|179940.3|4
1731499660000|2024-11-13 12:07:40|180073.9|179943.9|180115.2|179985.2|180115.2|179985.2|180073.9|179943.9|9
1731499670000|2024-11-13 12:07:50|180117.4|179987.4|180074.8|179944.8|180121.6|179991.6|180070.3|179940.3|18
1731499680000|2024-11-13 12:08:00|180075.2|179945.2|180075.2|179945.2|180075.5|179945.5|180075.2|179945.2|5
1731499690000|2024-11-13 12:08:10|180077.8|179947.8|180074.4|179944.4|180094.9|179964.9|180074.2|179944.2|11
1731499700000|2024-11-13 12:08:20|180073.9|179943.9|180074.2|179944.2|180074.2|179944.2|180073.4|179943.4|4
1731499710000|2024-11-13 12:08:30|180075.6|179945.6|180075.9|179945.9|180076.4|179946.4|180074.7|179944.7|6
1731499720000|2024-11-13 12:08:40|180075.4|179945.4|180075.9|179945.9|180075.9|179945.9|180075.4|179945.4|2
1731499730000|2024-11-13 12:08:50|180075.6|179945.6|180090.2|179960.2|180090.2|179960.2|180071.3|179941.3|10
1731499740000|2024-11-13 12:09:00|180091.7|179961.7|180098.7|179968.7|180100.9|179970.9|180090.2|179960.2|12
1731499750000|2024-11-13 12:09:10|180098.4|179968.4|180137.8|180007.8|180143.8|180013.8|180098.4|179968.4|14
1731499760000|2024-11-13 12:09:20|180139.3|180009.3|180146|180016|180150.3|180020.3|180139.3|180009.3|20
1731499770000|2024-11-13 12:09:30|180148.2|180018.2|180150.3|180020.3|180151.1|180021.1|180147.3|180017.3|14
1731499780000|2024-11-13 12:09:40|180150.6|180020.6|180181|180051|180181|180051|180149.6|180019.6|9
1731499790000|2024-11-13 12:09:50|180181.3|180051.3|180181.6|180051.6|180182.5|180052.5|180179.3|180049.3|7
1731499800000|2024-11-13 12:10:00|180180|180050|180179.6|180049.6|180180.8|180050.8|180178.5|180048.5|9
1731499810000|2024-11-13 12:10:10|180180.6|180050.6|180203.8|180073.8|180204|180074|180180.6|180050.6|5
1731499820000|2024-11-13 12:10:20|180206.1|180076.1|180206.1|180076.1|180207.3|180077.3|180205.5|180075.5|7
1731499830000|2024-11-13 12:10:30|180205.5|180075.5|180205.8|180075.8|180205.8|180075.8|180205.3|180075.3|5
1731499840000|2024-11-13 12:10:40|180202.1|180072.1|180203.7|180073.7|180203.7|180073.7|180194.3|180064.3|6
1731499850000|2024-11-13 12:10:50|180199.4|180069.4|180240|180110|180248.5|180118.5|180199.4|180069.4|32
1731499860000|2024-11-13 12:11:00|180218.4|180088.4|180176.4|180046.4|180218.4|180088.4|180172.3|180042.3|19
1731499870000|2024-11-13 12:11:10|180176.1|180046.1|180174.4|180044.4|180176.1|180046.1|180171.1|180041.1|12
1731499880000|2024-11-13 12:11:20|180174.6|180044.6|180202.5|180072.5|180206.9|180076.9|180174.6|180044.6|13
1731499890000|2024-11-13 12:11:30|180202|180072|180201|180071|180204|180074|180201|180071|6
1731499900000|2024-11-13 12:11:40|180202.2|180072.2|180201|180071|180202.2|180072.2|180186.9|180056.9|14
1731499910000|2024-11-13 12:11:50|180200.6|180070.6|180203.8|180073.8|180203.8|180073.8|180191.3|180061.3|20
1731499920000|2024-11-13 12:12:00|180204|180074|180206.5|180076.5|180206.5|180076.5|180203.8|180073.8|9
1731499930000|2024-11-13 12:12:10|180216.2|180086.2|180214.5|180084.5|180216.2|180086.2|180209.2|180079.2|4
1731499940000|2024-11-13 12:12:20|180212.8|180082.8|180214.6|180084.6|180225.6|180095.6|180212.8|180082.8|10
1731499950000|2024-11-13 12:12:30|180217.2|180087.2|180201.5|180071.5|180227.9|180097.9|180201|180071|11
1731499960000|2024-11-13 12:12:40|180201.7|180071.7|180204.9|180074.9|180217.5|180087.5|180201.7|180071.7|7
1731499970000|2024-11-13 12:12:50|180202.1|180072.1|180198.6|180068.6|180202.1|180072.1|180197.4|180067.4|8
1731499980000|2024-11-13 12:13:00|180198.9|180068.9|180196.6|180066.6|180198.9|180068.9|180196.6|180066.6|5
1731499990000|2024-11-13 12:13:10|180194.2|180064.2|180184.5|180054.5|180194.2|180064.2|180172.8|180042.8|6
1731500000000|2024-11-13 12:13:20|180183.8|180053.8|180187.8|180057.8|180187.8|180057.8|180183.8|180053.8|3
1731500010000|2024-11-13 12:13:30|180186.5|180056.5|180213.8|180083.8|180213.8|180083.8|180184.7|180054.7|9
1731500030000|2024-11-13 12:13:50|180206.4|180076.4|180201.8|180071.8|180206.4|180076.4|180201.8|180071.8|5
1731500040000|2024-11-13 12:14:00|180201.6|180071.6|180214.3|180084.3|180214.3|180084.3|180201.6|180071.6|3
1731500050000|2024-11-13 12:14:10|180206.7|180076.7|180214.2|180084.2|180214.2|180084.2|180206.7|180076.7|4
1731500060000|2024-11-13 12:14:20|180216.1|180086.1|180217.6|180087.6|180217.6|180087.6|180212.9|180082.9|6
1731500070000|2024-11-13 12:14:30|180218.3|180088.3|180217.9|180087.9|180218.3|180088.3|180217.9|180087.9|2
1731500080000|2024-11-13 12:14:40|180218.3|180088.3|180203.8|180073.8|180218.3|180088.3|180195.6|180065.6|4
1731500090000|2024-11-13 12:14:50|180206.5|180076.5|180171.6|180041.6|180207|180077|180166.1|180036.1|12
1731500100000|2024-11-13 12:15:00|180171.1|180041.1|180156.3|180026.3|180171.1|180041.1|180156.1|180026.1|9
1731500110000|2024-11-13 12:15:10|180156.6|180026.6|180148.3|180018.3|180156.6|180026.6|180148.1|180018.1|9
1731500120000|2024-11-13 12:15:20|180148.1|180018.1|180162.9|180032.9|180162.9|180032.9|180148.1|180018.1|9
1731500130000|2024-11-13 12:15:30|180159.1|180029.1|180087.8|179957.8|180159.1|180029.1|180068|179957.8|17
1731500140000|2024-11-13 12:15:40|180093.9|179963.9|180090|179960|180093.9|179963.9|180083|179953|12
1731500150000|2024-11-13 12:15:50|180086|179956|180095.6|179965.6|180104.8|179974.8|180070.2|179940.2|14
1731500160000|2024-11-13 12:16:00|180098.1|179968.1|180100.3|179970.3|180105.3|179975.3|180098.1|179968.1|9
1731500170000|2024-11-13 12:16:10|180100.9|179970.9|180104|179974|180104|179974|180100.6|179970.6|5
1731500180000|2024-11-13 12:16:20|180106.5|179976.5|180102.9|179972.9|180107.8|179977.8|180102.9|179972.9|7
1731500190000|2024-11-13 12:16:30|180102.6|179972.6|180082.1|179952.1|180102.6|179972.6|180082.1|179952.1|7
1731500200000|2024-11-13 12:16:40|180082.3|179952.3|180082.3|179952.3|180082.3|179952.3|180081|179951|7
1731500210000|2024-11-13 12:16:50|180081.5|179951.5|180074.2|179944.2|180081.5|179951.5|180071.9|179941.9|8
1731500220000|2024-11-13 12:17:00|180074.7|179944.7|180074.7|179944.7|180074.7|179944.7|180074.7|179944.7|1
1731500230000|2024-11-13 12:17:10|180074.4|179944.4|180077.2|179947.2|180078|179948|180074.2|179944.2|6
1731500240000|2024-11-13 12:17:20|180078.5|179948.5|180074.2|179944.2|180100.5|179970.5|180072.9|179942.9|15
1731500250000|2024-11-13 12:17:30|180074.7|179944.7|180076.3|179946.3|180076.6|179946.6|180074.3|179944.3|8
1731500260000|2024-11-13 12:17:40|180072.7|179942.7|180071.2|179941.2|180072.7|179942.7|180071.2|179941.2|4
1731500270000|2024-11-13 12:17:50|180071.5|179941.5|180068.9|179938.9|180071.5|179941.5|180068.4|179938.4|5
1731500280000|2024-11-13 12:18:00|180069.2|179939.2|180061.1|179931.1|180069.4|179939.4|180052.7|179922.7|8
1731500290000|2024-11-13 12:18:10|180061.6|179931.6|180061.6|179931.6|180061.6|179931.6|180061.3|179931.3|3
1731500300000|2024-11-13 12:18:20|180061.1|179931.1|180057.8|179927.8|180061.6|179931.6|180057.3|179927.3|9
1731500310000|2024-11-13 12:18:30|180057.5|179927.5|180061.6|179931.6|180061.6|179931.6|180057.5|179927.5|5
1731500320000|2024-11-13 12:18:40|180064.2|179934.2|180072.7|179942.7|180073.5|179943.5|180064.2|179934.2|7
1731500330000|2024-11-13 12:18:50|180072.9|179942.9|180066.6|179936.6|180075.9|179945.9|180066.6|179936.6|7
1731500340000|2024-11-13 12:19:00|180069.4|179939.4|180078.6|179948.6|180079.6|179949.6|180069.4|179939.4|11
1731500350000|2024-11-13 12:19:10|180078.4|179948.4|180086.7|179956.7|180094.7|179964.7|180078.4|179948.4|9
1731500360000|2024-11-13 12:19:20|180074.6|179944.6|180068.5|179938.5|180074.6|179944.6|180068.5|179938.5|5
1731500370000|2024-11-13 12:19:30|180068.2|179938.2|180029.2|179899.2|180068.2|179938.2|180029.2|179899.2|8
1731500380000|2024-11-13 12:19:40|180026.5|179896.5|180026|179896|180026.5|179896.5|180026|179896|2
1731500390000|2024-11-13 12:19:50|180026.9|179896.9|180035.6|179905.6|180036.4|179906.4|180026.9|179896.9|9
1731500400000|2024-11-13 12:20:00|180048.3|179918.3|180046.8|179916.8|180048.3|179918.3|180046.8|179916.8|4
1731500410000|2024-11-13 12:20:10|180047.1|179917.1|180046.6|179916.6|180047.3|179917.3|180046.6|179916.6|4
1731500420000|2024-11-13 12:20:20|180049.5|179919.5|180051.3|179921.3|180051.3|179921.3|180048.8|179918.8|5
1731500430000|2024-11-13 12:20:30|180051.8|179921.8|180050.5|179920.5|180051.8|179921.8|180050.3|179920.3|7
1731500440000|2024-11-13 12:20:40|180051.3|179921.3|180051|179921|180051.3|179921.3|180050|179920|7
1731500450000|2024-11-13 12:20:50|180050.8|179920.8|180051.8|179921.8|180051.8|179921.8|180050.8|179920.8|4
1731500460000|2024-11-13 12:21:00|180054.3|179924.3|180037.8|179907.8|180054.3|179924.3|180037.8|179907.8|8
1731500470000|2024-11-13 12:21:10|180031.9|179901.9|180030.4|179900.4|180031.9|179901.9|180030.4|179900.4|5
1731500480000|2024-11-13 12:21:20|180030.2|179900.2|180039.6|179909.6|180039.6|179909.6|180030.2|179900.2|6
1731500490000|2024-11-13 12:21:30|180037.9|179907.9|180053.5|179923.5|180053.5|179923.5|180037.9|179907.9|6
1731500500000|2024-11-13 12:21:40|180053.3|179923.3|180055.9|179925.9|180055.9|179925.9|180053.3|179923.3|3
1731500510000|2024-11-13 12:21:50|180060.7|179930.7|180060.4|179930.4|180061.2|179931.2|180060.2|179930.2|6
1731500520000|2024-11-13 12:22:00|180060.2|179930.2|180052.9|179922.9|180060.4|179930.4|180050.9|179920.9|8
1731500530000|2024-11-13 12:22:10|180049.4|179919.4|180048.1|179918.1|180050.3|179920.3|180047.9|179917.9|6
1731500540000|2024-11-13 12:22:20|180045.6|179915.6|180112.7|179982.7|180112.7|179982.7|180026.5|179896.5|14
1731500550000|2024-11-13 12:22:30|180115.1|179985.1|180117.7|179987.7|180126.6|179996.6|180110.9|179980.9|9
1731500560000|2024-11-13 12:22:40|180073.6|179943.6|180053.7|179923.7|180073.6|179943.6|180052|179922|7
1731500570000|2024-11-13 12:22:50|180054.5|179924.5|180055.3|179925.3|180057.5|179927.5|180054.5|179924.5|6
1731500580000|2024-11-13 12:23:00|180055.9|179925.9|180058.6|179928.6|180058.9|179928.9|180055.1|179925.1|10
1731500590000|2024-11-13 12:23:10|180058.4|179928.4|180052.7|179922.7|180066.4|179936.4|180051.7|179921.7|10
1731500600000|2024-11-13 12:23:20|180053.1|179923.1|180053|179923|180063.7|179933.7|180052.8|179922.8|9
1731500610000|2024-11-13 12:23:30|180053.6|179923.6|180057.4|179927.4|180057.6|179927.6|180053.6|179923.6|7
1731500620000|2024-11-13 12:23:40|180057.6|179927.6|180050.4|179920.4|180057.6|179927.6|180049.9|179919.9|8
1731500630000|2024-11-13 12:23:50|180053|179923|180056.2|179926.2|180069.1|179939.1|180053|179923|16
1731500640000|2024-11-13 12:24:00|180056.7|179926.7|180055.7|179925.7|180057|179927|180055.7|179925.7|7
1731500650000|2024-11-13 12:24:10|180055.5|179925.5|180056|179926|180056.2|179926.2|180055.5|179925.5|4
1731500660000|2024-11-13 12:24:20|180056.5|179926.5|180073.3|179943.3|180073.3|179943.3|180056.3|179926.3|8
1731500670000|2024-11-13 12:24:30|180073.8|179943.8|180074.3|179944.3|180074.3|179944.3|180073.5|179943.5|3
1731500680000|2024-11-13 12:24:40|180073.3|179943.3|180086.4|179956.4|180086.4|179956.4|180073.3|179943.3|11
1731500690000|2024-11-13 12:24:50|180086.2|179956.2|180076.9|179946.9|180086.7|179956.7|180076.9|179946.9|8
1731500700000|2024-11-13 12:25:00|180075.9|179945.9|180071.5|179941.5|180076.4|179946.4|180067.2|179937.2|6
1731500710000|2024-11-13 12:25:10|180071.7|179941.7|180096.6|179966.6|180098.6|179968.6|180071.7|179941.7|10
1731500720000|2024-11-13 12:25:20|180096.4|179966.4|180077.4|179947.4|180097.1|179967.1|180077.1|179947.1|11
1731500730000|2024-11-13 12:25:30|180076.9|179946.9|180106.3|179976.3|180106.3|179976.3|180076.6|179946.6|10
1731500740000|2024-11-13 12:25:40|180109|179979|180115.3|179985.3|180116.1|179986.1|180109|179979|10
1731500750000|2024-11-13 12:25:50|180116.1|179986.1|180115.3|179985.3|180116.1|179986.1|180115|179985|8
1731500760000|2024-11-13 12:26:00|180114.8|179984.8|180114.8|179984.8|180115|179985|180111.3|179981.3|9
1731500770000|2024-11-13 12:26:10|180114|179984|180109|179979|180114|179984|180107|179977|9
1731500780000|2024-11-13 12:26:20|180108|179978|180103|179973|180108.7|179978.7|180103|179973|6
1731500790000|2024-11-13 12:26:30|180104.3|179974.3|180095.3|179965.3|180104.3|179974.3|180095|179965|9
1731500800000|2024-11-13 12:26:40|180095.8|179965.8|180094.5|179964.5|180100.7|179970.7|180090.9|179960.9|8
1731500810000|2024-11-13 12:26:50|180097|179967|180099.5|179969.5|180100.4|179970.4|180097|179967|9
1731500820000|2024-11-13 12:27:00|180097.5|179967.5|180097.2|179967.2|180099.5|179969.5|180097.2|179967.2|7
1731500830000|2024-11-13 12:27:10|180097|179967|180098.9|179968.9|180098.9|179968.9|180097|179967|4
1731500840000|2024-11-13 12:27:20|180098.7|179968.7|180116.2|179986.2|180116.2|179986.2|180096.7|179966.7|6
1731500850000|2024-11-13 12:27:30|180116.5|179986.5|180126.5|179996.5|180126.5|179996.5|180116.5|179986.5|6
1731500860000|2024-11-13 12:27:40|180127.7|179997.7|180128|179998|180128|179998|180127.5|179997.5|4
1731500870000|2024-11-13 12:27:50|180127.7|179997.7|180127.5|179997.5|180127.7|179997.7|180127|179997|6
1731500880000|2024-11-13 12:28:00|180127.2|179997.2|180109.9|179979.9|180127.7|179997.7|180109.9|179979.9|11
1731500890000|2024-11-13 12:28:10|180105.6|179975.6|180105.6|179975.6|180105.6|179975.6|180105.6|179975.6|1
1731500900000|2024-11-13 12:28:20|180105.4|179975.4|180112.9|179982.9|180112.9|179982.9|180105.4|179975.4|4
1731500910000|2024-11-13 12:28:30|180111.4|179981.4|180105.6|179975.6|180112.9|179982.9|180105.6|179975.6|5
1731500920000|2024-11-13 12:28:40|180105.4|179975.4|180089.1|179959.1|180105.4|179975.4|180089.1|179959.1|5
1731500930000|2024-11-13 12:28:50|180083.6|179953.6|180083.4|179953.4|180083.9|179953.9|180083.1|179953.1|8
1731500940000|2024-11-13 12:29:00|180099.3|180009.3|180104.9|180014.9|180104.9|180014.9|180099.3|180009.3|3
1731500950000|2024-11-13 12:29:10|180107.4|180017.4|180107.4|180017.4|180107.4|180017.4|180107.4|180017.4|1
1731500960000|2024-11-13 12:29:20|180109.8|180019.8|180109.8|180019.8|180109.8|180019.8|180109.8|180019.8|1
1731500970000|2024-11-13 12:29:30|180112.4|180022.4|180112.4|180022.4|180112.4|180022.4|180112.4|180022.4|1
1731500980000|2024-11-13 12:29:40|180120.8|180030.8|180113.1|180023.1|180120.8|180030.8|180113.1|180023.1|3
1731500990000|2024-11-13 12:29:50|180123|180033|180123|180033|180123|180033|180123|180033|1
1731501010000|2024-11-13 12:30:10|180124.7|180034.7|180124.7|180034.7|180124.7|180034.7|180124.7|180034.7|1
1731501020000|2024-11-13 12:30:20|180127.7|180037.7|180115|180025|180127.7|180037.7|180115|180025|7
1731501040000|2024-11-13 12:30:40|180112.7|180022.7|180112.7|180022.7|180112.7|180022.7|180112.7|180022.7|1
1731501060000|2024-11-13 12:31:00|180115.3|180025.3|180122.4|180032.4|180122.4|180032.4|180115.3|180025.3|3
1731501070000|2024-11-13 12:31:10|180123.9|180033.9|180125|180035|180157.4|180061.4|180123.9|180027.4|6
1731501080000|2024-11-13 12:31:20|180156.2|180026.2|180114.7|180024.7|180156.2|180034.6|180112.7|180022.7|8
1731501090000|2024-11-13 12:31:30|180111.4|180021.4|180113.7|180023.7|180113.7|180023.7|180111.4|180021.4|2
1731501100000|2024-11-13 12:31:40|180121.7|180031.7|180121.7|180031.7|180121.7|180031.7|180121.7|180031.7|1
1731501130000|2024-11-13 12:32:10|180123.4|180033.4|180123.4|180033.4|180123.4|180033.4|180123.4|180033.4|1
1731501140000|2024-11-13 12:32:20|180165.9|180075.9|180174.7|180084.7|180188.8|180084.7|180165.9|180058.8|4
1731501150000|2024-11-13 12:32:30|180169.1|180079.1|180164.7|180074.7|180169.1|180079.1|180163|180073|10
1731501160000|2024-11-13 12:32:40|180167.9|180077.9|180163|180073|180174.6|180084.6|180163|180073|5
1731501170000|2024-11-13 12:32:50|180160.5|180070.5|180160.5|180070.5|180160.5|180070.5|180160.5|180070.5|1
1731501180000|2024-11-13 12:33:00|180157.9|180067.9|180157.8|180067.8|180157.9|180067.9|180157.8|180067.8|2
1731501190000|2024-11-13 12:33:10|180160.1|180070.1|180161.4|180071.4|180161.4|180071.4|180160.1|180070.1|2
1731501200000|2024-11-13 12:33:20|180163.3|180073.3|180158.2|180068.2|180163.3|180073.3|180158.2|180068.2|3
1731501210000|2024-11-13 12:33:30|180171.8|180041.8|180170.5|180040.5|180171.8|180041.8|180168.3|180038.3|10
1731501220000|2024-11-13 12:33:40|180171.3|180041.3|180177.1|180047.1|180177.1|180047.1|180168.3|180038.3|10
1731501230000|2024-11-13 12:33:50|180178|180048|180178.1|180048.1|180178.1|180048.1|180171.1|180041.1|9
1731501240000|2024-11-13 12:34:00|180176.2|180046.2|180153.7|180023.7|180176.2|180046.2|180112.4|180013.8|15
1731501250000|2024-11-13 12:34:10|180151.4|180021.4|180136.3|180006.3|180154.4|180024.4|180136.3|180006.3|17
1731501260000|2024-11-13 12:34:20|180137.8|180007.8|180131.6|180001.6|180139.6|180009.6|180129.3|179999.3|11
1731501270000|2024-11-13 12:34:30|180127.2|179997.2|180131.8|180001.8|180133.1|180003.1|180127.2|179997.2|7
1731501280000|2024-11-13 12:34:40|180128.3|179998.3|180070.9|179940.9|180130.8|180005.9|180048.3|179936.2|16
1731501290000|2024-11-13 12:34:50|180064.7|179934.7|180066.2|179936.2|180072.7|179942.7|180064.7|179934.7|8
1731501300000|2024-11-13 12:35:00|180068.9|179938.9|180017.1|179887.1|180068.9|179938.9|180017.1|179887.1|11
1731501310000|2024-11-13 12:35:10|180018.6|179888.6|180038.2|179908.2|180038.2|179908.2|180018.6|179888.6|7
1731501320000|2024-11-13 12:35:20|180055.3|179925.3|180049.9|179919.9|180056.9|179926.9|180049.7|179919.7|17
1731501330000|2024-11-13 12:35:30|180052.9|179922.9|180008.2|179878.2|180052.9|179922.9|179966.3|179876.3|7
1731501340000|2024-11-13 12:35:40|180010.8|179880.8|180010.3|179880.3|180010.8|179880.8|180010.1|179880.1|7
1731501350000|2024-11-13 12:35:50|180008.1|179878.1|179960|179870|180010.6|179880.6|179960|179870|7
1731501360000|2024-11-13 12:36:00|180000.6|179870.6|180030.8|179900.8|180030.8|179900.8|180000.6|179870.6|12
1731501370000|2024-11-13 12:36:10|180028.5|179898.5|180011.4|179881.4|180028.5|179898.5|180011.4|179881.4|5
1731501380000|2024-11-13 12:36:20|180011.2|179881.2|180011.4|179881.4|180011.4|179881.4|180011.2|179881.2|2
1731501390000|2024-11-13 12:36:30|180014.5|179884.5|180048.1|179918.1|180056.3|179926.3|180014.5|179884.5|7
1731501400000|2024-11-13 12:36:40|180057.3|179927.3|180060.1|179930.1|180060.6|179930.6|180055.1|179925.1|11
1731501410000|2024-11-13 12:36:50|180059.3|179929.3|180051.1|179921.1|180059.3|179929.3|180045.4|179915.4|11
1731501420000|2024-11-13 12:37:00|180055.6|179925.6|180059.4|179929.4|180062|179932|180055.6|179925.6|10
1731501430000|2024-11-13 12:37:10|180058.8|179928.8|180059.1|179929.1|180059.1|179929.1|180058.8|179928.8|4
1731501440000|2024-11-13 12:37:20|180059.4|179929.4|180077.5|179947.5|180099.1|179969.1|180059.4|179929.4|13
1731501450000|2024-11-13 12:37:30|180077.2|179947.2|180075|179945|180077.2|179947.2|180074.2|179944.2|9
1731501460000|2024-11-13 12:37:40|180074.7|179944.7|180073.8|179943.8|180074.7|179944.7|180073.3|179943.3|6
1731501470000|2024-11-13 12:37:50|180073.3|179943.3|180074.5|179944.5|180074.5|179944.5|180073.3|179943.3|5
1731501480000|2024-11-13 12:38:00|180076.7|179946.7|180082.5|179952.5|180082.8|179952.8|180076.7|179946.7|10
1731501490000|2024-11-13 12:38:10|180080.3|179950.3|180064|179934|180082.5|179952.5|180058.2|179928.2|10
1731501500000|2024-11-13 12:38:20|180063.5|179933.5|180028.5|179898.5|180064|179934|180028.5|179898.5|12
1731501510000|2024-11-13 12:38:30|180023.3|179893.3|180025.7|179895.7|180025.7|179895.7|180023.3|179893.3|3
1731501520000|2024-11-13 12:38:40|180025.3|179895.3|180028.6|179898.6|180029.1|179899.1|180025.3|179895.3|6
1731501530000|2024-11-13 12:38:50|180029.5|179899.5|180035.6|179905.6|180035.6|179905.6|180029.5|179899.5|8
1731501540000|2024-11-13 12:39:00|180042.5|179912.5|180057.6|179927.6|180057.6|179927.6|180042.5|179912.5|9
1731501550000|2024-11-13 12:39:10|180056.4|179926.4|180054.1|179924.1|180057.6|179927.6|180050.4|179920.4|6
1731501560000|2024-11-13 12:39:20|180052.6|179922.6|180055.6|179925.6|180056.4|179926.4|180051.4|179921.4|14
1731501570000|2024-11-13 12:39:30|180056.1|179926.1|180068.9|179938.9|180068.9|179938.9|180055.6|179925.6|13
1731501580000|2024-11-13 12:39:40|180062.3|179932.3|180054.7|179924.7|180062.3|179932.3|180053.1|179923.1|9
1731501590000|2024-11-13 12:39:50|180057|179927|180054.1|179924.1|180057.4|179927.4|180052.6|179922.6|7
1731501600000|2024-11-13 12:40:00|180055.1|179925.1|180081.4|179951.4|180081.4|179951.4|180055.1|179925.1|9
1731501610000|2024-11-13 12:40:10|180080.9|179950.9|180080.9|179950.9|180081.4|179951.4|180080.9|179950.9|4
1731501620000|2024-11-13 12:40:20|180080.6|179950.6|180080.9|179950.9|180081.1|179951.1|180080.4|179950.4|7
1731501630000|2024-11-13 12:40:30|180081.1|179951.1|180081.9|179951.9|180081.9|179951.9|180079.9|179949.9|7
1731501640000|2024-11-13 12:40:40|180080.7|179950.7|180085.4|179955.4|180085.7|179955.7|180080.7|179950.7|5
1731501650000|2024-11-13 12:40:50|180093.5|179963.5|180117.6|179987.6|180117.6|179987.6|180093.5|179963.5|10
1731501660000|2024-11-13 12:41:00|180117.8|179987.8|180117|179987|180118.2|179988.2|180114.1|179984.1|8
1731501670000|2024-11-13 12:41:10|180111.3|179981.3|180118.5|179988.5|180119.5|179989.5|180107.6|179977.6|14
1731501680000|2024-11-13 12:41:20|180118.3|179988.3|180117.8|179987.8|180118.6|179988.6|180117.8|179987.8|3
1731501690000|2024-11-13 12:41:30|180118.6|179988.6|180120|179990|180120|179990|180118.3|179988.3|7
1731501700000|2024-11-13 12:41:40|180123.4|179993.4|180123.2|179993.2|180129.4|179999.4|180123.1|179993.1|7
1731501710000|2024-11-13 12:41:50|180128.9|179998.9|180126.4|179996.4|180128.9|179998.9|180125.6|179995.6|5
1731501720000|2024-11-13 12:42:00|180126.1|179996.1|180120.9|179990.9|180128.9|179998.9|180120.9|179990.9|7
1731501730000|2024-11-13 12:42:10|180118.2|179988.2|180117.2|179987.2|180118.2|179988.2|180115|179985|3
1731501740000|2024-11-13 12:42:20|180118.2|179988.2|180116.1|179986.1|180118.2|179988.2|180093|179963|8
1731501750000|2024-11-13 12:42:30|180114.8|179984.8|180108.1|179978.1|180114.8|179984.8|180106.3|179976.3|3
1731501760000|2024-11-13 12:42:40|180108.6|179978.6|180116.3|179986.3|180116.6|179986.6|180101.4|179971.4|14
1731501770000|2024-11-13 12:42:50|180116.8|179986.8|180114.6|179984.6|180119.9|179989.9|180114.6|179984.6|11
1731501780000|2024-11-13 12:43:00|180117|179987|180117|179987|180117|179987|180114.7|179984.7|3
1731501790000|2024-11-13 12:43:10|180114.5|179984.5|180104.3|179974.3|180114.5|179984.5|180103.3|179973.3|7
1731501800000|2024-11-13 12:43:20|180104.6|179974.6|180114.5|179984.5|180114.5|179984.5|180104.1|179974.1|12
1731501810000|2024-11-13 12:43:30|180117.2|179987.2|180121.2|179991.2|180121.2|179991.2|180117.2|179987.2|6
1731501820000|2024-11-13 12:43:40|180118.5|179988.5|180103.9|179973.9|180118.5|179988.5|180103.9|179973.9|9
1731501830000|2024-11-13 12:43:50|180104.4|179974.4|180106.4|179976.4|180106.4|179976.4|180100.4|179970.4|10
1731501840000|2024-11-13 12:44:00|180106.1|179976.1|180106.6|179976.6|180106.6|179976.6|180105.4|179975.4|6
1731501850000|2024-11-13 12:44:10|180106.1|179976.1|180118.5|179988.5|180122.2|179992.2|180105.4|179975.4|8
1731501860000|2024-11-13 12:44:20|180119.3|179989.3|180113.5|179983.5|180121.8|179991.8|180113.5|179983.5|10
1731501870000|2024-11-13 12:44:30|180105.6|179975.6|180091|179961|180108.6|179978.6|180091|179961|13
1731501880000|2024-11-13 12:44:40|180088.5|179958.5|180088.6|179958.6|180088.6|179958.6|180082.4|179952.4|5
1731501890000|2024-11-13 12:44:50|180093.8|179963.8|180097.9|179967.9|180097.9|179967.9|180093.8|179963.8|7
1731501900000|2024-11-13 12:45:00|180095|179965|180060.3|179930.3|180098.9|179968.9|180054.3|179924.3|25
1731501910000|2024-11-13 12:45:10|180062.8|179932.8|180061.3|179931.3|180062.8|179932.8|180058.3|179928.3|5
1731501930000|2024-11-13 12:45:30|180063.1|179933.1|180058.1|179928.1|180063.1|179933.1|180055.8|179925.8|4
1731501940000|2024-11-13 12:45:40|180054.6|179924.6|180049.1|179919.1|180058.8|179928.8|180039.3|179909.3|15
1731501950000|2024-11-13 12:45:50|180052.4|179922.4|180071|179941|180071|179941|180052.4|179922.4|7
1731501960000|2024-11-13 12:46:00|180073.6|179943.6|180092.9|179962.9|180096.9|179966.9|180073.6|179943.6|12
1731501970000|2024-11-13 12:46:10|180091.1|179961.1|180104.6|179974.6|180104.8|179974.8|180091.1|179961.1|10
1731501980000|2024-11-13 12:46:20|180104|179974|180105.1|179975.1|180105.8|179975.8|180104|179974|7
1731501990000|2024-11-13 12:46:30|180104.8|179974.8|180121.7|179991.7|180121.7|179991.7|180103.3|179973.3|11
1731502000000|2024-11-13 12:46:40|180121.4|179991.4|180118.3|179988.3|180121.4|179991.4|180118.3|179988.3|2
1731502020000|2024-11-13 12:47:00|180120.9|179990.9|180120|179990|180120.9|179990.9|180119.6|179989.6|3
1731502030000|2024-11-13 12:47:10|180121.2|179991.2|180116.1|179986.1|180121.2|179991.2|180105.1|179975.1|12
1731502040000|2024-11-13 12:47:20|180119|179989|180116.4|179986.4|180119|179989|180116.4|179986.4|2
1731502060000|2024-11-13 12:47:40|180119.5|179989.5|180119.5|179989.5|180123|179993|180119.5|179989.5|7
1731502070000|2024-11-13 12:47:50|180116.8|179986.8|180093|179963|180116.8|179986.8|180093|179963|3
1731502080000|2024-11-13 12:48:00|180090.7|179960.7|180090.7|179960.7|180090.7|179960.7|180090.7|179960.7|1
1731502090000|2024-11-13 12:48:10|180084.3|179954.3|180079.7|179949.7|180085|179955|180079.2|179949.2|11
1731502100000|2024-11-13 12:48:20|180077.7|179947.7|180076.9|179946.9|180077.7|179947.7|180075.7|179945.7|8
1731502110000|2024-11-13 12:48:30|180076.7|179946.7|180076.7|179946.7|180076.7|179946.7|180073.4|179943.4|4
1731502120000|2024-11-13 12:48:40|180074.2|179944.2|180028.9|179898.9|180074.2|179944.2|180028.9|179898.9|6
1731502130000|2024-11-13 12:48:50|180022.7|179892.7|179998.1|179868.1|180022.7|179892.7|179993.1|179863.1|15
1731502140000|2024-11-13 12:49:00|179997.9|179867.9|180003.1|179873.1|180003.1|179873.1|179997.9|179867.9|5
1731502150000|2024-11-13 12:49:10|180005.3|179875.3|180005.3|179875.3|180005.3|179875.3|180005.3|179875.3|1
1731502160000|2024-11-13 12:49:20|180005.6|179875.6|180003.7|179873.7|180009.3|179879.3|180003.2|179873.2|7
1731502170000|2024-11-13 12:49:30|180004|179874|180032.2|179902.2|180035|179905|180004|179874|10
1731502180000|2024-11-13 12:49:40|180031.4|179901.4|180068.3|179938.3|180069.1|179939.1|180031.4|179901.4|13
1731502190000|2024-11-13 12:49:50|180067.4|179937.4|180068.7|179938.7|180068.7|179938.7|180066.7|179936.7|6
1731502200000|2024-11-13 12:50:00|180068.4|179938.4|180068.7|179938.7|180068.7|179938.7|180067.7|179937.7|5
1731502210000|2024-11-13 12:50:10|180068.4|179938.4|180068.3|179938.3|180068.7|179938.7|180067.7|179937.7|8
1731502220000|2024-11-13 12:50:20|180068.1|179938.1|180067.4|179937.4|180068.6|179938.6|180067.4|179937.4|7
1731502230000|2024-11-13 12:50:30|180067|179937|180049.3|179919.3|180068.1|179938.1|180045.9|179915.9|8
1731502240000|2024-11-13 12:50:40|180049.8|179919.8|180049|179919|180050.3|179920.3|180049|179919|8
1731502250000|2024-11-13 12:50:50|180051.8|179921.8|180055.8|179925.8|180056|179926|180051.8|179921.8|6
1731502260000|2024-11-13 12:51:00|180056|179926|180053.5|179923.5|180056.5|179926.5|180051|179921|8
1731502270000|2024-11-13 12:51:10|180053|179923|180053.4|179923.4|180053.4|179923.4|180049.4|179919.4|7
1731502280000|2024-11-13 12:51:20|180055.4|179925.4|180056.4|179926.4|180056.6|179926.6|180055.4|179925.4|5
1731502290000|2024-11-13 12:51:30|180054.4|179924.4|180053.9|179923.9|180054.4|179924.4|180052.4|179922.4|5
1731502300000|2024-11-13 12:51:40|180053.4|179923.4|180065.6|179935.6|180065.6|179935.6|180052.4|179922.4|6
1731502310000|2024-11-13 12:51:50|180067.4|179937.4|180114|180024|180116.3|180026.3|180067.4|179937.4|9
1731502320000|2024-11-13 12:52:00|180113.6|180023.6|180145.9|180015.9|180146.2|180023.6|180113.6|180012.7|8
1731502330000|2024-11-13 12:52:10|180146.2|180016.2|180139.2|180009.2|180146.2|180016.2|180139.2|180009.2|5
1731502340000|2024-11-13 12:52:20|180137.9|180007.9|180138.6|180008.6|180139.2|180009.2|180137.9|180007.9|5
1731502350000|2024-11-13 12:52:30|180139.2|180009.2|180138.6|180008.6|180139.2|180009.2|180138.2|180008.2|3
1731502360000|2024-11-13 12:52:40|180137.9|180007.9|180131.8|180001.8|180137.9|180007.9|180127|179997|10
1731502370000|2024-11-13 12:52:50|180132.1|180002.1|180136.9|180006.9|180137.2|180007.2|180132.1|180002.1|4
1731502380000|2024-11-13 12:53:00|180137.5|180007.5|180137.5|180007.5|180137.5|180007.5|180134.2|180004.2|7
1731502390000|2024-11-13 12:53:10|180136.9|180006.9|180135.5|180005.5|180137.2|180007.2|180134.5|180004.5|9
1731502400000|2024-11-13 12:53:20|180135.9|180005.9|180131.6|180001.6|180136.2|180006.2|180130.2|180000.2|9
1731502410000|2024-11-13 12:53:30|180106.9|180016.9|180111.2|180021.2|180112.6|180022.6|180106.9|180016.9|10
1731502420000|2024-11-13 12:53:40|180113.9|180023.9|180117.1|180027.1|180117.1|180027.1|180111.2|180021.2|10
1731502430000|2024-11-13 12:53:50|180118.8|180028.8|180119.2|180029.2|180119.2|180029.2|180118.8|180028.8|2
1731502440000|2024-11-13 12:54:00|180118.8|180028.8|180118.5|180028.5|180119.2|180029.2|180118.2|180028.2|5
1731502450000|2024-11-13 12:54:10|180117.2|180027.2|180114.2|180024.2|180117.2|180027.2|180113.9|180023.9|4
1731502460000|2024-11-13 12:54:20|180115.9|180025.9|180113.9|180023.9|180115.9|180025.9|180113.9|180023.9|7
1731502470000|2024-11-13 12:54:30|180114.5|180024.5|180116.6|180026.6|180118.9|180028.9|180114.5|180024.5|7
1731502480000|2024-11-13 12:54:40|180117.9|180027.9|180113.9|180023.9|180117.9|180027.9|180112.3|180022.3|10
1731502490000|2024-11-13 12:54:50|180115.3|180025.3|180118.1|180028.1|180118.1|180028.1|180115.3|180025.3|7
1731502500000|2024-11-13 12:55:00|180118.8|180028.8|180120.4|180030.4|180122|180032|180118.8|180028.8|5
1731502510000|2024-11-13 12:55:10|180127.8|179997.8|180077.1|179947.1|180128.8|179998.8|180068.5|179938.5|12
1731502520000|2024-11-13 12:55:20|180074.3|179944.3|180078.1|179948.1|180078.1|179948.1|180069.2|179939.2|11
1731502530000|2024-11-13 12:55:30|180078.6|179948.6|180089.2|179959.2|180089.2|179959.2|180078.6|179948.6|5
1731502540000|2024-11-13 12:55:40|180090.9|179960.9|180098.1|179968.1|180098.1|179968.1|180090.9|179960.9|6
1731502550000|2024-11-13 12:55:50|180099.1|179969.1|180099.6|179969.6|180100.1|179970.1|180099.1|179969.1|4
1731502560000|2024-11-13 12:56:00|180099.9|179969.9|180099.1|179969.1|180100.1|179970.1|180097.6|179967.6|7
1731502570000|2024-11-13 12:56:10|180099.3|179969.3|180098.9|179968.9|180099.3|179969.3|180098.1|179968.1|6
1731502580000|2024-11-13 12:56:20|180099.1|179969.1|180099.6|179969.6|180099.6|179969.6|180098.8|179968.8|3
1731502590000|2024-11-13 12:56:30|180100.1|179970.1|180099.6|179969.6|180100.4|179970.4|180099.1|179969.1|5
1731502600000|2024-11-13 12:56:40|180102.1|179972.1|180077.2|179947.2|180102.1|179972.1|180069.1|179939.1|7
1731502610000|2024-11-13 12:56:50|180078.4|179948.4|180084.6|179954.6|180089.4|179959.4|180078.4|179948.4|10
1731502620000|2024-11-13 12:57:00|180083.3|179953.3|180081.3|179951.3|180083.3|179953.3|180081.1|179951.1|6
1731502630000|2024-11-13 12:57:10|180083.6|179953.6|180083.6|179953.6|180083.6|179953.6|180083.6|179953.6|1
1731502640000|2024-11-13 12:57:20|180083.3|179953.3|180096.7|179966.7|180096.7|179966.7|180083.3|179953.3|16
1731502650000|2024-11-13 12:57:30|180096.2|179966.2|180071.8|179941.8|180096.2|179966.2|180068|179938|16
1731502660000|2024-11-13 12:57:40|180071.5|179941.5|180070.4|179940.4|180071.5|179941.5|180060.8|179930.8|10
1731502670000|2024-11-13 12:57:50|180070.6|179940.6|180067.8|179937.8|180070.6|179940.6|180067.4|179937.4|9
1731502680000|2024-11-13 12:58:00|180069.6|179939.6|180075.2|179945.2|180076.3|179946.3|180069.4|179939.4|10
1731502690000|2024-11-13 12:58:10|180074.5|179944.5|180074.2|179944.2|180075.7|179945.7|180074.2|179944.2|6
1731502700000|2024-11-13 12:58:20|180074.5|179944.5|180070.7|179940.7|180074.5|179944.5|180070.2|179940.2|9
1731502710000|2024-11-13 12:58:30|180070.5|179940.5|180071.2|179941.2|180071.5|179941.5|180070.5|179940.5|10
1731502720000|2024-11-13 12:58:40|180071.5|179941.5|180031.2|179941.2|180072.2|179950.6|180006.6|179916.6|11
1731502730000|2024-11-13 12:58:50|180039.5|179949.5|180064.2|179934.2|180065.9|179954.5|180039.5|179934.2|6
1731502740000|2024-11-13 12:59:00|180064.5|179934.5|180060.3|179930.3|180068.5|179938.5|180057.6|179927.6|18
1731502750000|2024-11-13 12:59:10|180061.3|179931.3|180061.3|179931.3|180063|179933|180057|179927|11
1731502760000|2024-11-13 12:59:20|180063|179933|180061|179931|180063|179933|180061|179931|2
1731502770000|2024-11-13 12:59:30|180063|179933|180060.6|179930.6|180063|179933|180054.3|179924.3|9
1731502780000|2024-11-13 12:59:40|180058|179928|180062.2|179932.2|180064.5|179934.5|180058|179928|13
1731502790000|2024-11-13 12:59:50|180064.5|179934.5|180064.5|179934.5|180064.5|179934.5|180060.8|179930.8|10
1731502800000|2024-11-13 13:00:00|180063|179933|180062.7|179932.7|180063|179933|180060.3|179930.3|4
1731502810000|2024-11-13 13:00:10|180062|179932|180061.7|179931.7|180062|179932|180054.3|179924.3|8
1731502820000|2024-11-13 13:00:20|180063.6|179933.6|180058.2|179928.2|180063.6|179933.6|180055.8|179925.8|13
1731502830000|2024-11-13 13:00:30|180058.5|179928.5|180063.9|179933.9|180063.9|179933.9|180058.5|179928.5|3
1731502840000|2024-11-13 13:00:40|180063.8|179933.8|180063.9|179933.9|180063.9|179933.9|180058.9|179928.9|8
1731502860000|2024-11-13 13:01:00|180063.8|179933.8|180062.2|179932.2|180063.8|179933.8|180059.5|179929.5|8
1731502870000|2024-11-13 13:01:10|180058.2|179928.2|180063.9|179933.9|180063.9|179933.9|180056.9|179926.9|10
1731502880000|2024-11-13 13:01:20|180063.6|179933.6|180063.9|179933.9|180063.9|179933.9|180063.6|179933.6|4
1731502890000|2024-11-13 13:01:30|180063.2|179933.2|180063.9|179933.9|180063.9|179933.9|180063.2|179933.2|2
1731502910000|2024-11-13 13:01:50|180061.6|179931.6|180063.9|179933.9|180063.9|179933.9|180061.6|179931.6|2
1731502920000|2024-11-13 13:02:00|180061.6|179931.6|180063.9|179933.9|180063.9|179933.9|180061.6|179931.6|2
1731502940000|2024-11-13 13:02:20|180061.9|179931.9|180063.7|179933.7|180063.7|179933.7|180057.2|179927.2|7
1731502950000|2024-11-13 13:02:30|180056|179926|180063.6|179933.6|180063.6|179933.6|180054.4|179924.4|5
1731502960000|2024-11-13 13:02:40|180061.3|179931.3|180063.5|179933.5|180063.6|179933.6|180061.3|179931.3|5
1731502970000|2024-11-13 13:02:50|180062.2|179932.2|180063.5|179933.5|180063.5|179933.5|180062.2|179932.2|2
1731502980000|2024-11-13 13:03:00|180064|179934|180064|179934|180064|179934|180060|179930|3
1731502990000|2024-11-13 13:03:10|180065.8|179935.8|180077.6|179947.6|180077.9|179947.9|180065.8|179935.8|7
1731503000000|2024-11-13 13:03:20|180079.8|179949.8|180084.2|179954.2|180084.9|179954.9|180079.8|179949.8|7
1731503010000|2024-11-13 13:03:30|180084.4|179954.4|180114.9|179984.9|180114.9|179984.9|180084.2|179954.2|8
1731503020000|2024-11-13 13:03:40|180112.7|179982.7|180129.1|179999.1|180130.3|180000.3|180111.7|179981.7|11
1731503030000|2024-11-13 13:03:50|180129.6|179999.6|180116.1|179986.1|180129.8|179999.8|180110.2|179980.2|14
1731503040000|2024-11-13 13:04:00|180113.4|179983.4|180092.6|179962.6|180113.4|179983.4|180092.6|179962.6|11
1731503050000|2024-11-13 13:04:10|180091.1|179961.1|180076.5|179946.5|180096.7|179966.7|180063.5|179933.5|17
1731503060000|2024-11-13 13:04:20|180076.2|179946.2|180078.8|179948.8|180079|179949|180076|179946|7
1731503070000|2024-11-13 13:04:30|180079.5|179949.5|180105.5|179975.5|180105.5|179975.5|180079.5|179949.5|8
1731503080000|2024-11-13 13:04:40|180105.3|179975.3|180124|179994|180138.3|180008.3|180105.3|179975.3|15
1731503090000|2024-11-13 13:04:50|180118.4|179988.4|180120.4|179990.4|180121.4|179991.4|180118.4|179988.4|5
1731503100000|2024-11-13 13:05:00|180122.6|179992.6|180120.6|179990.6|180124|179994|180119.5|179989.5|11
1731503110000|2024-11-13 13:05:10|180120|179990|180116.7|179986.7|180120|179990|180116.7|179986.7|5
1731503120000|2024-11-13 13:05:20|180117.1|179987.1|180116.7|179986.7|180117.4|179987.4|180116.7|179986.7|3
1731503130000|2024-11-13 13:05:30|180114.8|179984.8|180118.1|179988.1|180118.1|179988.1|180100.9|179970.9|15
1731503140000|2024-11-13 13:05:40|180120.2|179990.2|180106.1|180016.1|180144.5|180054.5|180105.4|179990.2|10
1731503150000|2024-11-13 13:05:50|180106.4|180016.4|180107.4|180017.4|180141.8|180051.8|180106.4|180016.4|9
1731503160000|2024-11-13 13:06:00|180107.8|180017.8|180108.4|180018.4|180108.4|180018.4|180107.8|180017.8|7
1731503170000|2024-11-13 13:06:10|180108.1|180018.1|180104.8|180014.8|180108.4|180018.4|180104.8|180014.8|7
1731503180000|2024-11-13 13:06:20|180106.6|180016.6|180107.9|180017.9|180128.4|180038.4|180106.6|180016.6|9
1731503190000|2024-11-13 13:06:30|180106.9|180016.9|180106.9|180016.9|180107.3|180017.3|180106.6|180016.6|6
1731503200000|2024-11-13 13:06:40|180106.6|180016.6|180103.9|180013.9|180106.6|180016.6|180103.9|180013.9|10
1731503210000|2024-11-13 13:06:50|180104.6|180014.6|180124.5|179994.5|180128.9|180014.6|180095.5|179988.9|12
1731503220000|2024-11-13 13:07:00|180123.9|179993.9|180123.1|179993.1|180124.2|179994.2|180119.3|179989.3|16
1731503230000|2024-11-13 13:07:10|180121.8|179991.8|180125.1|179995.1|180129.8|179999.8|180121.8|179991.8|8
1731503240000|2024-11-13 13:07:20|180124.1|179994.1|180128|179998|180128|179998|180123.1|179993.1|8
1731503250000|2024-11-13 13:07:30|180128.4|179998.4|180128.7|179998.7|180129|179999|180128.4|179998.4|3
1731503260000|2024-11-13 13:07:40|180129.4|179999.4|180129.4|179999.4|180129.7|179999.7|180129.4|179999.4|3
1731503270000|2024-11-13 13:07:50|180130.9|180000.9|180128.7|179998.7|180131.2|180001.2|180128.7|179998.7|4
1731503280000|2024-11-13 13:08:00|180128|179998|180127.7|179997.7|180128.7|179998.7|180127|179997|6
1731503290000|2024-11-13 13:08:10|180128|179998|180129.4|179999.4|180129.4|179999.4|180128|179998|2
1731503300000|2024-11-13 13:08:20|180130.1|180000.1|180129.8|179999.8|180130.1|180000.1|180129.8|179999.8|4
1731503310000|2024-11-13 13:08:30|180128.8|179998.8|180128.8|179998.8|180128.8|179998.8|180128.1|179998.1|6
1731503320000|2024-11-13 13:08:40|180129.4|179999.4|180128.1|179998.1|180129.4|179999.4|180128.1|179998.1|5
1731503330000|2024-11-13 13:08:50|180127.4|179997.4|180126.4|179996.4|180128.1|179998.1|180126.4|179996.4|6
1731503340000|2024-11-13 13:09:00|180126.8|179996.8|180127.4|179997.4|180127.4|179997.4|180126.1|179996.1|5
1731503350000|2024-11-13 13:09:10|180127.1|179997.1|180127.1|179997.1|180127.1|179997.1|180126.8|179996.8|3
1731503360000|2024-11-13 13:09:20|180126.8|179996.8|180129.1|179999.1|180129.1|179999.1|180126.8|179996.8|5
1731503370000|2024-11-13 13:09:30|180129.4|179999.4|180120.8|179990.8|180129.4|179999.4|180118.5|179988.5|11
1731503380000|2024-11-13 13:09:40|180119.2|179989.2|180121.3|179991.3|180121.9|179991.9|180119.2|179989.2|5
1731503390000|2024-11-13 13:09:50|180121.9|179991.9|180123.3|179993.3|180129.9|179999.9|180121.9|179991.9|8
1731503400000|2024-11-13 13:10:00|180124.8|179994.8|180126.8|179996.8|180126.8|179996.8|180124.8|179994.8|4
1731503410000|2024-11-13 13:10:10|180127.1|179997.1|180128.2|179998.2|180129.2|179999.2|180127.1|179997.1|7
1731503420000|2024-11-13 13:10:20|180128.5|179998.5|180126.2|179996.2|180128.5|179998.5|180126.2|179996.2|3
1731503430000|2024-11-13 13:10:30|180126.5|179996.5|180132|180042|180136.1|180046.1|180113.9|179996.5|12
1731503440000|2024-11-13 13:10:40|180158.4|180068.4|180172.3|180082.3|180203.8|180113.8|180154.9|180064.9|18
1731503450000|2024-11-13 13:10:50|180174.1|180084.1|180174.3|180084.3|180174.3|180084.3|180166|180076|6
1731503460000|2024-11-13 13:11:00|180176|180086|180218.9|180088.9|180221.3|180117.6|180176|180081.9|17
1731503470000|2024-11-13 13:11:10|180219.2|180089.2|180165.6|180075.6|180219.2|180089.2|180163.9|180073.9|7
1731503480000|2024-11-13 13:11:20|180165.9|180075.9|180151|180061|180165.9|180075.9|180148.7|180058.7|10
1731503490000|2024-11-13 13:11:30|180150.4|180060.4|180161.8|180071.8|180205.6|180106|180150|180060|12
1731503500000|2024-11-13 13:11:40|180154.2|180064.2|180156.5|180066.5|180166.9|180076.9|180152.9|180062.9|13
1731503510000|2024-11-13 13:11:50|180153.8|180063.8|180169.5|180039.5|180169.8|180064.1|180153.8|180039.1|5
1731503520000|2024-11-13 13:12:00|180169.8|180039.8|180163|180033|180169.8|180039.8|180162.3|180032.3|5
1731503530000|2024-11-13 13:12:10|180162.7|180032.7|180162|180032|180162.7|180032.7|180162|180032|6
1731503540000|2024-11-13 13:12:20|180162.3|180032.3|180164|180034|180164|180034|180161|180031|7
1731503550000|2024-11-13 13:12:30|180163.7|180033.7|180157.8|180027.8|180163.7|180033.7|180152.1|180022.1|6
1731503560000|2024-11-13 13:12:40|180152.8|180022.8|180156.4|180026.4|180158.1|180028.1|180150.1|180020.1|17
1731503570000|2024-11-13 13:12:50|180156.9|180026.9|180156.8|180026.8|180168.4|180038.4|180153.8|180023.8|11
1731503580000|2024-11-13 13:13:00|180154.5|180024.5|180142.3|180012.3|180157.2|180027.2|180138|180008|10
1731503590000|2024-11-13 13:13:10|180146.7|180016.7|180135.5|180005.5|180155.2|180025.2|180134.8|180004.8|17
1731503600000|2024-11-13 13:13:20|180138.1|180008.1|180157.5|180027.5|180157.8|180027.8|180138.1|180008.1|15
1731503610000|2024-11-13 13:13:30|180157.8|180027.8|180157.3|180027.3|180160.6|180030.6|180157|180027|13
1731503620000|2024-11-13 13:13:40|180158|180028|180184.6|180054.6|180184.6|180054.6|180157.3|180027.3|16
1731503630000|2024-11-13 13:13:50|180185.2|180055.2|180179.3|180049.3|180190.5|180060.5|180178.5|180048.5|12
1731503640000|2024-11-13 13:14:00|180182.5|180052.5|180167.7|180037.7|180182.5|180052.5|180162.7|180032.7|16
1731503650000|2024-11-13 13:14:10|180165.4|180035.4|180164.8|180034.8|180165.8|180035.8|180158.4|180028.4|19
1731503660000|2024-11-13 13:14:20|180162.1|180032.1|180158.6|180028.6|180164.1|180034.1|180157.8|180027.8|6
1731503670000|2024-11-13 13:14:30|180158.9|180028.9|180164.3|180034.3|180166.9|180036.9|180153.3|180023.3|15
1731503680000|2024-11-13 13:14:40|180168.6|180038.6|180158|180028|180168.6|180038.6|180158|180028|6
1731503690000|2024-11-13 13:14:50|180157.5|180027.5|180162.6|180032.6|180170.6|180040.6|180152.6|180022.6|22
1731503700000|2024-11-13 13:15:00|180160.2|180030.2|180151.7|180021.7|180160.2|180030.2|180151.7|180021.7|10
1731503710000|2024-11-13 13:15:10|180152.7|180022.7|180153.2|180023.2|180153.9|180023.9|180150.4|180020.4|10
1731503720000|2024-11-13 13:15:20|180152.4|180022.4|180152.9|180022.9|180152.9|180022.9|180152.1|180022.1|5
1731503730000|2024-11-13 13:15:30|180136.2|180006.2|180133.1|180003.1|180137.1|180007.1|180129.7|179999.7|9
1731503740000|2024-11-13 13:15:40|180132.1|180002.1|180140|180010|180140|180010|180118|179988|13
1731503760000|2024-11-13 13:16:00|180138|180008|180138|180008|180138|180008|180138|180008|1
1731503770000|2024-11-13 13:16:10|180139.8|180009.8|180137.3|180007.3|180139.8|180009.8|180136.1|180006.1|5
1731503780000|2024-11-13 13:16:20|180137|180007|180118.3|179988.3|180137|180007|180115.4|179985.4|8
1731503790000|2024-11-13 13:16:30|180119.1|179989.1|180124.8|179994.8|180126.2|179996.2|180118.9|179988.9|7
1731503800000|2024-11-13 13:16:40|180125.2|179995.2|180119.9|179989.9|180125.2|179995.2|180119.9|179989.9|10
1731503810000|2024-11-13 13:16:50|180120.1|179990.1|180126.3|179996.3|180129.3|179999.3|180120.1|179990.1|10
1731503820000|2024-11-13 13:17:00|180128.6|179998.6|180150.8|180020.8|180153.9|180023.9|180128.6|179998.6|8
1731503830000|2024-11-13 13:17:10|180150.5|180020.5|180148.8|180018.8|180150.5|180020.5|180148.8|180018.8|2
1731503840000|2024-11-13 13:17:20|180148.2|180018.2|180147.8|180017.8|180148.2|180018.2|180147.8|180017.8|2
1731503850000|2024-11-13 13:17:30|180146|180016|180167.2|180037.2|180171.2|180041.2|180145.7|180015.7|10
1731503860000|2024-11-13 13:17:40|180167|180037|180180.7|180050.7|180188.1|180058.1|180167|180037|17
1731503870000|2024-11-13 13:17:50|180184.8|180054.8|180199.4|180069.4|180203.2|180073.2|180184.8|180054.8|23
1731503880000|2024-11-13 13:18:00|180200.4|180070.4|180224|180094|180225|180095|180200.4|180070.4|9
1731503890000|2024-11-13 13:18:10|180223.8|180093.8|180220|180090|180223.8|180093.8|180216.7|180086.7|5
1731503900000|2024-11-13 13:18:20|180227.8|180097.8|180230.2|180100.2|180232.2|180102.2|180225.7|180095.7|11
1731503910000|2024-11-13 13:18:30|180230|180100|180227.1|180097.1|180230.1|180100.1|180225.4|180095.4|10
1731503920000|2024-11-13 13:18:40|180227.4|180097.4|180257.5|180127.5|180257.5|180127.5|180227.4|180097.4|18
1731503930000|2024-11-13 13:18:50|180258.6|180128.6|180282.1|180152.1|180282.1|180152.1|180258.1|180128.1|11
1731503940000|2024-11-13 13:19:00|180280.8|180150.8|180281.1|180151.1|180281.5|180151.5|180280.5|180150.5|5
1731503950000|2024-11-13 13:19:10|180280.8|180150.8|180305.1|180175.1|180305.1|180175.1|180280.5|180150.5|6
1731503960000|2024-11-13 13:19:20|180306.6|180176.6|180335.2|180205.2|180335.2|180205.2|180306.6|180176.6|14
1731503970000|2024-11-13 13:19:30|180335.5|180205.5|180338.1|180208.1|180347.4|180217.4|180335.5|180205.5|7
1731503980000|2024-11-13 13:19:40|180336.1|180206.1|180263.1|180173.1|180349.4|180219.4|180262.9|180172.9|15
1731503990000|2024-11-13 13:19:50|180260.8|180170.8|180316.6|180186.6|180316.6|180198.7|180248.5|180130.5|21
1731504000000|2024-11-13 13:20:00|180334.3|180204.3|180305.5|180175.5|180334.3|180207.2|180292|180169.6|16
1731504010000|2024-11-13 13:20:10|180307.5|180177.5|180307.7|180177.7|180309|180179|180306.5|180176.5|10
1731504020000|2024-11-13 13:20:20|180309|180179|180289.2|180159.2|180310.6|180180.6|180289.2|180159.2|18
1731504030000|2024-11-13 13:20:30|180290|180160|180280.2|180150.2|180290|180160|180280.2|180150.2|10
1731504040000|2024-11-13 13:20:40|180280.4|180150.4|180270.2|180140.2|180280.7|180150.7|180270.2|180140.2|6
1731504050000|2024-11-13 13:20:50|180269.9|180139.9|180273.3|180143.3|180285.2|180155.2|180269.9|180139.9|12
1731504060000|2024-11-13 13:21:00|180270|180140|180257.9|180127.9|180270|180140|180257.4|180127.4|12
1731504070000|2024-11-13 13:21:10|180258.2|180128.2|180257.4|180127.4|180258.2|180128.2|180257.4|180127.4|5
1731504080000|2024-11-13 13:21:20|180257|180127|180227.8|180097.8|180257|180127|180227.8|180097.8|11
1731504090000|2024-11-13 13:21:30|180224.3|180094.3|180225.2|180095.2|180225.8|180095.8|180223.7|180093.7|6
1731504100000|2024-11-13 13:21:40|180225.5|180095.5|180203.6|180073.6|180225.5|180095.5|180202.1|180072.1|8
1731504110000|2024-11-13 13:21:50|180199.8|180069.8|180180.6|180050.6|180199.8|180069.8|180170.1|180040.1|18
1731504120000|2024-11-13 13:22:00|180179.9|180049.9|180207.5|180077.5|180207.5|180077.5|180176.9|180046.9|13
1731504130000|2024-11-13 13:22:10|180208.1|180078.1|180210.1|180080.1|180210.1|180080.1|180207.5|180077.5|3
1731504140000|2024-11-13 13:22:20|180210.9|180080.9|180210.1|180080.1|180211.4|180081.4|180209.9|180079.9|9
1731504150000|2024-11-13 13:22:30|180209.9|180079.9|180247.6|180117.6|180250.4|180120.4|180209.5|180079.5|17
1731504160000|2024-11-13 13:22:40|180246.9|180116.9|180243.9|180113.9|180252.6|180122.6|180243.9|180113.9|11
1731504170000|2024-11-13 13:22:50|180243.4|180113.4|180246|180116|180246|180116|180240.2|180110.2|9
1731504180000|2024-11-13 13:23:00|180243.6|180113.6|180229.6|180099.6|180243.6|180113.6|180229.6|180099.6|8
1731504190000|2024-11-13 13:23:10|180227.1|180097.1|180237.7|180107.7|180237.7|180107.7|180227.1|180097.1|5
1731504200000|2024-11-13 13:23:20|180240.9|180110.9|180244.4|180114.4|180248.3|180118.3|180240.9|180110.9|16
1731504210000|2024-11-13 13:23:30|180243.9|180113.9|180256.8|180126.8|180257.3|180127.3|180243.9|180113.9|7
1731504220000|2024-11-13 13:23:40|180254|180124|180253.4|180123.4|180254|180124|180239.3|180109.3|13
1731504230000|2024-11-13 13:23:50|180252.4|180122.4|180326.3|180196.3|180326.3|180196.3|180251.8|180121.8|13
1731504240000|2024-11-13 13:24:00|180327.6|180197.6|180329.8|180199.8|180333.6|180203.6|180324.1|180194.1|24
1731504250000|2024-11-13 13:24:10|180330.4|180200.4|180334.3|180204.3|180335.1|180205.1|180325.4|180195.4|21
1731504260000|2024-11-13 13:24:20|180334.1|180204.1|180352.8|180222.8|180353.5|180223.5|180331.1|180201.1|14
1731504270000|2024-11-13 13:24:30|180366|180236|180371.1|180241.1|180374.1|180244.1|180366|180236|13
1731504280000|2024-11-13 13:24:40|180371.4|180241.4|180371.7|180241.7|180371.7|180241.7|180371.4|180241.4|2
1731504290000|2024-11-13 13:24:50|180371.1|180241.1|180370.7|180240.7|180371.1|180241.1|180370.7|180240.7|4
1731504300000|2024-11-13 13:25:00|180409.4|180279.4|180431|180301|180431|180301|180409.4|180279.4|16
1731504310000|2024-11-13 13:25:10|180431.6|180301.6|180465.5|180335.5|180470.8|180340.8|180431|180301|19
1731504320000|2024-11-13 13:25:20|180465.2|180335.2|180461.5|180331.5|180466.3|180336.3|180459.2|180329.2|15
1731504330000|2024-11-13 13:25:30|180466|180336|180511.6|180381.6|180512.8|180382.8|180465.2|180335.2|21
1731504340000|2024-11-13 13:25:40|180506.2|180376.2|180477|180347|180512.3|180382.3|180473.7|180343.7|22
1731504350000|2024-11-13 13:25:50|180479.2|180349.2|180471|180341|180479.2|180349.2|180471|180341|12
1731504360000|2024-11-13 13:26:00|180471.5|180341.5|180456.3|180326.3|180477.3|180347.3|180453.5|180323.5|18
1731504370000|2024-11-13 13:26:10|180455|180325|180459.1|180329.1|180459.9|180329.9|180455|180325|13
1731504380000|2024-11-13 13:26:20|180449.9|180319.9|180418|180288|180459.9|180329.9|180413.9|180283.9|24
1731504390000|2024-11-13 13:26:30|180419.1|180289.1|180417.9|180287.9|180424.6|180294.6|180417.8|180287.8|15
1731504400000|2024-11-13 13:26:40|180420.7|180290.7|180420|180290|180424.7|180294.7|180418|180288|17
1731504410000|2024-11-13 13:26:50|180420.3|180290.3|180407.3|180277.3|180423.6|180293.6|180399.4|180269.4|20
1731504420000|2024-11-13 13:27:00|180405.3|180275.3|180413.2|180283.2|180413.8|180283.8|180400.6|180270.6|24
1731504430000|2024-11-13 13:27:10|180410|180280|180409.8|180279.8|180414.7|180284.7|180407.9|180277.9|19
1731504440000|2024-11-13 13:27:20|180409.5|180279.5|180422.8|180292.8|180423.9|180293.9|180399.6|180269.6|23
1731504450000|2024-11-13 13:27:30|180422.5|180292.5|180464.8|180334.8|180464.8|180334.8|180422.5|180292.5|15
1731504460000|2024-11-13 13:27:40|180464.3|180334.3|180452.2|180322.2|180464.3|180334.3|180443.2|180313.2|20
1731504470000|2024-11-13 13:27:50|180452.9|180322.9|180439.3|180309.3|180454.5|180324.5|180436.5|180306.5|25
1731504480000|2024-11-13 13:28:00|180426.2|180296.2|180466.2|180336.2|180469.8|180339.8|180426.2|180296.2|21
1731504490000|2024-11-13 13:28:10|180463.7|180333.7|180462.4|180332.4|180463.7|180333.7|180462.4|180332.4|3
1731504500000|2024-11-13 13:28:20|180463.2|180333.2|180490.8|180283.5|180535.2|180333.2|180457|180234.1|8
1731504510000|2024-11-13 13:28:30|180512.7|180258.1|180486.6|180252.8|180532.2|180324.8|180422.1|180240.3|34
1731504520000|2024-11-13 13:28:40|180479.3|180257.4|180445.9|180315.9|180511.9|180321|180429.6|180236.2|39
1731504530000|2024-11-13 13:28:50|180442.7|180312.7|180460.8|180250.9|180490.8|180316.3|180424.5|180240.5|36
1731504540000|2024-11-13 13:29:00|180511.3|180265.9|180518.4|180312.7|180547.6|180343|180473|180224.4|40
1731504550000|2024-11-13 13:29:10|180519|180302.2|180514.9|180384.9|180592.2|180397.8|180475.2|180301.1|39
1731504560000|2024-11-13 13:29:20|180515.8|180385.8|180589.3|180363|180620|180395.8|180513.9|180343.9|35
1731504570000|2024-11-13 13:29:30|180518.1|180388.1|180516.9|180287.5|180567.1|180437.1|180506.5|180243.9|20
1731504580000|2024-11-13 13:29:40|180511|180262.2|180551|180245.8|180562|180290.6|180503.6|180214.5|21
1731504590000|2024-11-13 13:29:50|180552|180242.3|180516|180174|180554.7|180269.1|180516|180174|14
1731504600000|2024-11-13 13:30:00|180513.9|180171.9|180149|179807|180545.4|180203.4|180145.8|179803.8|27
1731504610000|2024-11-13 13:30:10|180140.2|179798.2|179783.8|179441.8|180140.2|179798.2|179782.1|179440.1|27
1731504620000|2024-11-13 13:30:20|179784.6|179442.6|179826|179488.8|179859.1|179553.3|179784.6|179442.6|30
1731504630000|2024-11-13 13:30:30|179824.9|179489.9|179829.3|179487.3|179830.2|179530|179804|179487.3|18
1731504640000|2024-11-13 13:30:40|179828.5|179486.5|179714.6|179584.6|179829.6|179584.6|179712.6|179482.1|13
1731504650000|2024-11-13 13:30:50|179733.8|179531.4|179734|179516.5|179734|179531.4|179733.8|179516.5|3
1731504660000|2024-11-13 13:31:00|179732.1|179518.4|179705.3|179575.3|179735.2|179575.3|179705.3|179489|21
1731504670000|2024-11-13 13:31:10|179704.3|179574.3|180028.5|179731.2|180074.3|179751.5|179699.5|179529.3|29
1731504680000|2024-11-13 13:31:20|180031.2|179749.2|179909.9|179656|180084.8|179751|179879.1|179589.8|27
1731504690000|2024-11-13 13:31:30|179930.2|179659.9|180073.7|179731.7|180073.7|179754.1|179930.2|179649.1|26
1731504700000|2024-11-13 13:31:40|180074.2|179732.7|180118.6|179820.3|180148.2|179820.3|180035.8|179718.9|21
1731504710000|2024-11-13 13:31:50|180116.6|179818.3|180117.8|179807|180191.2|179946.2|180061.1|179791.6|21
1731504720000|2024-11-13 13:32:00|180114.6|179812.8|180047.6|179738.2|180115.7|179814.3|180033.3|179727.9|19
1731504730000|2024-11-13 13:32:10|180046.3|179738.9|180059.6|179717.6|180066.7|179747.6|180033.6|179717.6|21
1731504740000|2024-11-13 13:32:20|180060.5|179718.5|180066.7|179724.7|180088.8|179746.8|180053.7|179711.7|23
1731504750000|2024-11-13 13:32:30|180069.5|179727.5|180064.9|179722.9|180069.5|179727.5|180061.3|179719.3|6
1731504760000|2024-11-13 13:32:40|180064.3|179722.3|180116.2|179806.3|180118.7|179808.3|180064.3|179722.3|21
1731504770000|2024-11-13 13:32:50|180116.6|179803.9|180111.1|179805.4|180116.6|179843|180073|179793.3|16
1731504780000|2024-11-13 13:33:00|180115.1|179804.7|180075.7|179945.7|180116.6|179945.7|180073.7|179795.5|22
1731504790000|2024-11-13 13:33:10|180080|179950|180076.2|179946.2|180080|179950|180070.3|179940.3|10
1731504800000|2024-11-13 13:33:20|180078|179948|180063.2|179933.2|180078.1|179948.1|180062|179932|11
1731504810000|2024-11-13 13:33:30|180062.2|179932.2|180096.5|179850.1|180096.5|179932.2|180062.2|179832.9|14
1731504820000|2024-11-13 13:33:40|180109.9|179861.7|180088.1|179845|180112.3|179936.9|180057.4|179816.7|21
1731504830000|2024-11-13 13:33:50|180097.8|179834.7|180090.5|179852.2|180097.8|179853.8|180075.7|179834.7|20
1731504840000|2024-11-13 13:34:00|180090.8|179850.9|180088|179846.6|180108.9|179873.3|180086.8|179837.6|16
1731504850000|2024-11-13 13:34:10|180090.2|179849.3|180089.6|179839.8|180091.6|179849.3|180078.5|179830.8|21
1731504860000|2024-11-13 13:34:20|180101.4|179840.5|180068.7|179938.7|180112.1|179938.7|180041.2|179840.5|16
1731504870000|2024-11-13 13:34:30|180080|179950|180059.7|179929.7|180080|179950|180059.7|179929.7|10
1731504880000|2024-11-13 13:34:40|180057|179927|179944.7|179814.7|180063.9|179927|179944.7|179770.9|10
1731504890000|2024-11-13 13:34:50|179944.3|179814.3|179974.6|179844.6|179981.6|179851.6|179937.3|179769.5|21
1731504900000|2024-11-13 13:35:00|179974.3|179844.3|179866.2|179776.2|179976|179846|179866.2|179776.2|19
1731504910000|2024-11-13 13:35:10|179874.3|179653.1|179824.5|179694.5|179874.3|179702.6|179796.9|179653.1|22
1731504920000|2024-11-13 13:35:20|179825.6|179695.6|179828.1|179698.1|179836.4|179706.4|179820.6|179690.6|20
1731504930000|2024-11-13 13:35:30|179822.7|179692.7|179854.5|179724.5|179861.1|179731.1|179822.7|179692.7|29
1731504940000|2024-11-13 13:35:40|179855.4|179725.4|179819.7|179689.7|179880.5|179727.6|179819.7|179653.9|25
1731504950000|2024-11-13 13:35:50|179828.5|179698.5|179754.9|179624.9|179839|179709|179752.5|179622.5|9
1731504960000|2024-11-13 13:36:00|179761.1|179631.1|179762.6|179632.6|179786.3|179671.1|179754.9|179624.9|18
1731504970000|2024-11-13 13:36:10|179765.9|179635.9|179744|179614|179765.9|179635.9|179731.9|179601.9|12
1731504980000|2024-11-13 13:36:20|179740.9|179610.9|179675.7|179545.7|179740.9|179610.9|179675.7|179545.7|8
1731504990000|2024-11-13 13:36:30|179677.9|179547.9|179755.2|179625.2|179755.2|179625.2|179677.9|179547.9|17
1731505000000|2024-11-13 13:36:40|179752.6|179622.6|179753.7|179623.7|179762|179632|179731.6|179601.6|19
1731505010000|2024-11-13 13:36:50|179756.1|179626.1|179768.5|179638.5|179779.6|179649.6|179752.9|179622.9|16
1731505020000|2024-11-13 13:37:00|179771|179641|179804.1|179674.1|179830.3|179700.3|179771|179641|20
1731505030000|2024-11-13 13:37:10|179806.6|179676.6|179751|179621|179806.6|179676.6|179748.8|179618.8|13
1731505040000|2024-11-13 13:37:20|179753|179623|179753.2|179623.2|179753.2|179623.2|179747.9|179617.9|7
1731505050000|2024-11-13 13:37:30|179758.7|179628.7|179753.4|179623.4|179758.7|179628.7|179750.6|179620.6|10
1731505060000|2024-11-13 13:37:40|179751.1|179621.1|179717.7|179587.7|179751.1|179621.1|179692.5|179562.5|17
1731505070000|2024-11-13 13:37:50|179734.7|179604.7|179688.6|179558.6|179737.6|179607.6|179686.2|179556.2|26
1731505080000|2024-11-13 13:38:00|179685.1|179555.1|179666.7|179536.7|179685.1|179555.1|179645.2|179515.2|18
1731505090000|2024-11-13 13:38:10|179654.7|179524.7|179678.8|179548.8|179683.7|179553.7|179641.6|179511.6|24
1731505100000|2024-11-13 13:38:20|179672.5|179542.5|179687.9|179557.9|179687.9|179557.9|179669.9|179539.9|16
1731505110000|2024-11-13 13:38:30|179688.6|179558.6|179660.5|179530.5|179688.6|179558.6|179658.7|179528.7|11
1731505120000|2024-11-13 13:38:40|179635.6|179505.6|179656.7|179526.7|179660.9|179530.9|179626.9|179496.9|21
1731505130000|2024-11-13 13:38:50|179651.4|179521.4|179655.8|179525.8|179662.3|179532.3|179634.6|179504.6|19
1731505140000|2024-11-13 13:39:00|179655.5|179525.5|179737.4|179607.4|179740.3|179610.3|179637.9|179507.9|17
1731505150000|2024-11-13 13:39:10|179739.3|179609.3|179730.1|179600.1|179739.3|179609.3|179713.4|179583.4|12
1731505160000|2024-11-13 13:39:20|179711.7|179581.7|179664.8|179534.8|179720.1|179581.7|179664.8|179517.9|18
1731505170000|2024-11-13 13:39:30|179660.9|179530.9|179675.9|179545.9|179677.2|179547.2|179656|179526|17
1731505180000|2024-11-13 13:39:40|179672.1|179542.1|179663.2|179533.2|179676.8|179546.8|179660.6|179530.6|13
1731505190000|2024-11-13 13:39:50|179661.5|179531.5|179677.8|179547.8|179679.3|179549.3|179658|179528|15
1731505200000|2024-11-13 13:40:00|179729.2|179599.2|179733.9|179603.9|179740.6|179610.6|179729.2|179599.2|10
1731505210000|2024-11-13 13:40:10|179740.2|179610.2|179755.5|179625.5|179755.5|179625.5|179733.9|179603.9|14
1731505220000|2024-11-13 13:40:20|179757.9|179627.9|179825.8|179695.8|179849.2|179719.2|179757.9|179627.9|19
1731505230000|2024-11-13 13:40:30|179822.5|179692.5|179749.5|179619.5|179825.8|179695.8|179743.6|179613.6|24
1731505240000|2024-11-13 13:40:40|179749.8|179619.8|179752.7|179622.7|179752.7|179622.7|179734.8|179604.8|14
1731505250000|2024-11-13 13:40:50|179755.2|179625.2|179737|179607|179764|179634|179733.6|179603.6|11
1731505260000|2024-11-13 13:41:00|179734|179604|179698.5|179568.5|179734|179604|179669.5|179539.5|22
1731505270000|2024-11-13 13:41:10|179699.3|179569.3|179730.9|179600.9|179752|179622|179699.3|179569.3|17
1731505280000|2024-11-13 13:41:20|179728.8|179598.8|179708.1|179578.1|179728.8|179598.8|179692|179562|9
1731505290000|2024-11-13 13:41:30|179705.8|179575.8|179718|179588|179725.7|179595.7|179680.9|179550.9|19
1731505300000|2024-11-13 13:41:40|179725.7|179595.7|179728.1|179598.1|179730.8|179600.8|179679|179549|15
1731505310000|2024-11-13 13:41:50|179726.2|179596.2|179694.2|179564.2|179728.9|179598.9|179694.2|179564.2|15
1731505320000|2024-11-13 13:42:00|179692.2|179562.2|179706.9|179576.9|179710.9|179580.9|179675.9|179545.9|20
1731505330000|2024-11-13 13:42:10|179704.3|179574.3|179725.7|179595.7|179728.7|179598.7|179704.3|179574.3|8
1731505340000|2024-11-13 13:42:20|179722.9|179592.9|179651.7|179521.7|179722.9|179592.9|179649.3|179519.3|15
1731505350000|2024-11-13 13:42:30|179648.8|179518.8|179639.9|179509.9|179648.8|179518.8|179639.8|179509.8|7
1731505360000|2024-11-13 13:42:40|179638.1|179508.1|179652.1|179522.1|179652.8|179522.8|179624|179494|15
1731505370000|2024-11-13 13:42:50|179655|179525|179654.6|179524.6|179661.3|179531.3|179654.2|179524.2|6
1731505380000|2024-11-13 13:43:00|179652.5|179522.5|179637.1|179507.1|179652.5|179522.5|179637.1|179507.1|8
1731505390000|2024-11-13 13:43:10|179641.9|179511.9|179637.7|179507.7|179642.7|179512.7|179630.6|179500.6|9
1731505400000|2024-11-13 13:43:20|179639.5|179509.5|179692.8|179562.8|179701.6|179571.6|179639.5|179509.5|17
1731505410000|2024-11-13 13:43:30|179699|179569|179652.5|179522.5|179699|179569|179652.3|179522.3|12
1731505420000|2024-11-13 13:43:40|179649.4|179519.4|179639.4|179509.4|179649.4|179519.4|179639.4|179509.4|4
1731505430000|2024-11-13 13:43:50|179640.9|179510.9|179653.4|179523.4|179665.8|179535.8|179640.9|179510.9|13
1731505440000|2024-11-13 13:44:00|179651|179521|179673.2|179543.2|179675.1|179545.1|179651|179521|10
1731505450000|2024-11-13 13:44:10|179676|179546|179727.3|179597.3|179727.3|179597.3|179676|179546|9
1731505460000|2024-11-13 13:44:20|179725.3|179595.3|179748.6|179618.6|179748.6|179618.6|179725.3|179595.3|4
1731505470000|2024-11-13 13:44:30|179751.2|179621.2|179750.9|179620.9|179751.2|179621.2|179750.9|179620.9|2
1731505480000|2024-11-13 13:44:40|179767.6|179637.6|179812.6|179682.6|179812.6|179682.6|179757.3|179627.3|17
1731505490000|2024-11-13 13:44:50|179806.4|179676.4|179804|179674|179806.4|179676.4|179804|179674|2
1731505500000|2024-11-13 13:45:00|179800.5|179670.5|179755.3|179625.3|179800.5|179670.5|179755.3|179625.3|24
1731505510000|2024-11-13 13:45:10|179762.3|179632.3|179798.5|179668.5|179798.5|179668.5|179752.7|179622.7|6
1731505520000|2024-11-13 13:45:20|179800.9|179670.9|179750.2|179620.2|179809.7|179679.7|179745.4|179615.4|24
1731505530000|2024-11-13 13:45:30|179717.6|179587.6|179805.9|179675.9|179805.9|179675.9|179717.6|179587.6|12
1731505540000|2024-11-13 13:45:40|179813.7|179683.7|179815.3|179685.3|179815.3|179685.3|179805.9|179675.9|4
1731505550000|2024-11-13 13:45:50|179809|179679|179846.9|179716.9|179846.9|179716.9|179806.5|179676.5|20
1731505560000|2024-11-13 13:46:00|179843.6|179713.6|179841.6|179711.6|179844.4|179714.4|179841|179711|11
1731505570000|2024-11-13 13:46:10|179843.9|179713.9|179911.5|179781.5|179924.4|179794.4|179842.2|179712.2|19
1731505580000|2024-11-13 13:46:20|179906.5|179776.5|179958.3|179828.3|179961.2|179831.2|179897.7|179767.7|26
1731505590000|2024-11-13 13:46:30|179955|179825|179959.7|179829.7|179962.7|179832.7|179932.7|179802.7|15
1731505600000|2024-11-13 13:46:40|179957.2|179827.2|179914.1|179784.1|179957.2|179827.2|179912|179782|12
1731505610000|2024-11-13 13:46:50|179915.8|179785.8|179925.9|179795.9|179931.5|179801.5|179915.8|179785.8|8
1731505620000|2024-11-13 13:47:00|179914.1|179784.1|179967.1|179837.1|179967.1|179837.1|179913.8|179783.8|13
1731505630000|2024-11-13 13:47:10|179965.6|179835.6|179958|179828|179965.6|179835.6|179931|179801|11
1731505640000|2024-11-13 13:47:20|179955.7|179825.7|179952.6|179822.6|179967.7|179837.7|179950|179820|14
1731505650000|2024-11-13 13:47:30|179955.3|179825.3|179968.2|179838.2|179968.2|179838.2|179955.3|179825.3|5
1731505660000|2024-11-13 13:47:40|179966.4|179836.4|179958|179828|179966.4|179836.4|179958|179828|2
1731505670000|2024-11-13 13:47:50|179954.8|179824.8|179975.9|179845.9|179976.9|179846.9|179952.1|179822.1|9
1731505680000|2024-11-13 13:48:00|179973.4|179843.4|179977.1|179847.1|179979.1|179849.1|179953.3|179823.3|12
1731505690000|2024-11-13 13:48:10|179979.5|179849.5|180000.9|179870.9|180023.5|179893.5|179979.5|179849.5|17
1731505710000|2024-11-13 13:48:30|180014.1|179884.1|180070.1|179940.1|180070.1|179940.1|180014.1|179884.1|14
1731505720000|2024-11-13 13:48:40|180068.1|179938.1|180065.9|179935.9|180094.7|179964.7|180065.9|179935.9|16
1731505730000|2024-11-13 13:48:50|180067.7|179937.7|180088.5|179958.5|180102.6|179972.6|180067.7|179937.7|16
1731505740000|2024-11-13 13:49:00|180091.5|179961.5|180091.4|179961.4|180099.9|179969.9|180082.9|179952.9|20
1731505750000|2024-11-13 13:49:10|180086.6|179956.6|180067.6|179937.6|180086.6|179956.6|180067.6|179937.6|16
1731505760000|2024-11-13 13:49:20|180068.1|179938.1|180067|179937|180074.1|179944.1|180060.2|179930.2|20
1731505770000|2024-11-13 13:49:30|180066.3|179936.3|180064.1|179934.1|180066.3|179936.3|180063.6|179933.6|7
1731505780000|2024-11-13 13:49:40|180061.7|179931.7|180064|179934|180064|179934|180044.7|179914.7|14
1731505790000|2024-11-13 13:49:50|180064.6|179934.6|180066.7|179936.7|180067|179937|180057.4|179927.4|10
1731505800000|2024-11-13 13:50:00|180069.7|179939.7|180063.5|179933.5|180071.7|179941.7|180060.6|179930.6|12
1731505810000|2024-11-13 13:50:10|180065.5|179935.5|180049.6|179919.6|180066.5|179936.5|180038.6|179908.6|12
1731505820000|2024-11-13 13:50:20|180050.2|179920.2|180000.5|179870.5|180050.2|179920.2|180000.5|179870.5|18
1731505830000|2024-11-13 13:50:30|180001.3|179871.3|180077.1|179947.1|180077.1|179947.1|180001|179871|18
1731505840000|2024-11-13 13:50:40|180076.9|179946.9|180076.8|179946.8|180077.4|179947.4|180068.7|179938.7|10
1731505850000|2024-11-13 13:50:50|180080.1|179950.1|180079.4|179949.4|180080.7|179950.7|180079.4|179949.4|3
1731505860000|2024-11-13 13:51:00|180080.7|179950.7|180058.7|179928.7|180080.7|179950.7|180054.6|179924.6|11
1731505870000|2024-11-13 13:51:10|180064.2|179934.2|180070.7|179940.7|180071|179941|180054.1|179924.1|15
1731505880000|2024-11-13 13:51:20|180071|179941|180072|179942|180072.4|179942.4|180057.6|179927.6|17
1731505890000|2024-11-13 13:51:30|180071.3|179941.3|180080.1|179950.1|180082.6|179952.6|180071.2|179941.2|12
1731505900000|2024-11-13 13:51:40|180100.8|179970.8|180074.4|179944.4|180104.7|179974.7|180071.9|179941.9|13
1731505910000|2024-11-13 13:51:50|180074.2|179944.2|180041.4|179911.4|180075.4|179945.4|180040.6|179910.6|14
1731505920000|2024-11-13 13:52:00|180043.9|179913.9|180063.1|179933.1|180063.1|179933.1|180043.9|179913.9|13
1731505930000|2024-11-13 13:52:10|180062.6|179932.6|180078.5|179948.5|180080.4|179950.4|180062.6|179932.6|12
1731505940000|2024-11-13 13:52:20|180077.3|179947.3|180099.3|179969.3|180104.4|179974.4|180077.3|179947.3|15
1731505950000|2024-11-13 13:52:30|180099.9|179969.9|180120|179990|180120|179990|180092.9|179962.9|21
1731505960000|2024-11-13 13:52:40|180118.4|179988.4|180108|179978|180126.9|179996.9|180108|179978|15
1731505970000|2024-11-13 13:52:50|180109.1|179979.1|180108.4|179978.4|180111.4|179981.4|180107.5|179977.5|9
1731505980000|2024-11-13 13:53:00|180106.9|179976.9|180051.7|179921.7|180107.2|179977.2|180041.6|179911.6|15
1731505990000|2024-11-13 13:53:10|180052.2|179922.2|180031.6|179901.6|180052.2|179922.2|180030.6|179900.6|18
1731506000000|2024-11-13 13:53:20|180023.5|179893.5|179996.7|179866.7|180023.5|179893.5|179994.5|179864.5|18
1731506010000|2024-11-13 13:53:30|179997|179867|179984.2|179854.2|179998.5|179868.5|179977.4|179847.4|20
1731506020000|2024-11-13 13:53:40|179983.8|179853.8|179976.6|179846.6|179983.8|179853.8|179972.6|179842.6|13
1731506030000|2024-11-13 13:53:50|179979.6|179849.6|179928.8|179798.8|179995|179865|179928.8|179798.8|17
1731506040000|2024-11-13 13:54:00|179920.4|179790.4|179906|179776|179929.7|179799.7|179882.3|179752.3|19
1731506050000|2024-11-13 13:54:10|179906.3|179776.3|179877.6|179747.6|179906.5|179776.5|179876.1|179746.1|11
1731506060000|2024-11-13 13:54:20|179875.8|179745.8|179876.4|179746.4|179876.4|179746.4|179861.7|179731.7|6
1731506070000|2024-11-13 13:54:30|179884|179754|179938.5|179848.5|179940.5|179850.5|179884|179754|16
1731506080000|2024-11-13 13:54:40|179936.4|179846.4|179898.9|179768.9|179955.3|179850.3|179898.9|179768.9|18
1731506090000|2024-11-13 13:54:50|179885.6|179755.6|179889.3|179759.3|179898.9|179768.9|179872.8|179742.8|15
1731506100000|2024-11-13 13:55:00|179887.1|179757.1|179895.7|179765.7|179899.1|179769.1|179886.5|179756.5|15
1731506110000|2024-11-13 13:55:10|179896|179766|179922.3|179792.3|179937.9|179807.9|179896|179766|15
1731506120000|2024-11-13 13:55:20|179921.5|179791.5|179922.8|179792.8|179928.7|179798.7|179921.3|179791.3|9
1731506130000|2024-11-13 13:55:30|179921.3|179791.3|179913.8|179783.8|179921.3|179791.3|179903.9|179773.9|13
1731506140000|2024-11-13 13:55:40|179907.1|179777.1|179913.8|179783.8|179915.6|179785.6|179904.8|179774.8|11
1731506150000|2024-11-13 13:55:50|179907.5|179777.5|179915.4|179785.4|179915.4|179785.4|179907.5|179777.5|4
1731506160000|2024-11-13 13:56:00|179919.5|179789.5|179919.3|179789.3|179919.5|179789.5|179915.3|179785.3|11
1731506170000|2024-11-13 13:56:10|179918|179788|179914.8|179784.8|179918|179788|179899.6|179769.6|15
1731506180000|2024-11-13 13:56:20|179917.5|179787.5|179902.8|179772.8|179918.2|179788.2|179902.8|179772.8|10
1731506190000|2024-11-13 13:56:30|179902.4|179772.4|179905.3|179775.3|179906.6|179776.6|179902.4|179772.4|10
1731506200000|2024-11-13 13:56:40|179907.9|179777.9|179902.7|179772.7|179910.3|179780.3|179848.6|179718.6|15
1731506210000|2024-11-13 13:56:50|179904.4|179774.4|179916.3|179786.3|179916.3|179786.3|179904.4|179774.4|5
1731506220000|2024-11-13 13:57:00|179927.7|179837.7|180052.8|179922.8|180054.7|179924.7|179927.7|179837.7|28
1731506230000|2024-11-13 13:57:10|180054.8|179924.8|180054.4|179924.4|180071.1|179941.1|180048.4|179918.4|23
1731506240000|2024-11-13 13:57:20|180055.4|179925.4|179975.7|179845.7|180059.4|179929.4|179975.7|179845.7|18
1731506250000|2024-11-13 13:57:30|179960.6|179830.6|179898.8|179768.8|179960.6|179830.6|179898.8|179768.8|16
1731506260000|2024-11-13 13:57:40|179899.8|179769.8|179923.8|179793.8|179923.8|179793.8|179894.5|179764.5|13
1731506270000|2024-11-13 13:57:50|179909.2|179779.2|179906.3|179776.3|179910.2|179780.2|179904.3|179774.3|10
1731506280000|2024-11-13 13:58:00|179906.4|179776.4|179849.3|179719.3|179906.4|179776.4|179849.3|179719.3|18
1731506290000|2024-11-13 13:58:10|179847.9|179717.9|179874|179744|179878.7|179748.7|179847.9|179717.9|20
1731506300000|2024-11-13 13:58:20|179875.4|179745.4|179938.6|179848.6|179938.6|179848.6|179875.4|179745.4|26
1731506310000|2024-11-13 13:58:30|179941.2|179851.2|179894.9|179764.9|179964.6|179853.8|179894.9|179764.9|24
1731506320000|2024-11-13 13:58:40|179900.9|179770.9|179929.1|179799.1|179929.1|179799.1|179882.6|179752.6|23
1731506330000|2024-11-13 13:58:50|179930.9|179800.9|179919.4|179789.4|179956.7|179826.7|179919.4|179789.4|26
1731506340000|2024-11-13 13:59:00|179915.1|179785.1|179889.4|179759.4|179918.7|179788.7|179888.8|179758.8|15
1731506350000|2024-11-13 13:59:10|179889.8|179759.8|179862.9|179732.9|179889.8|179759.8|179862.5|179732.5|15
1731506360000|2024-11-13 13:59:20|179858.9|179728.9|179852.6|179722.6|179858.9|179728.9|179845.9|179715.9|17
1731506370000|2024-11-13 13:59:30|179850|179720|179878.2|179748.2|179880.9|179750.9|179837.9|179707.9|24
1731506380000|2024-11-13 13:59:40|179875.9|179745.9|179869.5|179739.5|179879|179749|179869.5|179739.5|21
1731506390000|2024-11-13 13:59:50|179877.7|179747.7|179863.1|179733.1|179877.7|179747.7|179856.6|179726.6|17
1731506400000|2024-11-13 14:00:00|179861.1|179731.1|179903.1|179773.1|179923.4|179778.3|179846.5|179716.5|29
1731506410000|2024-11-13 14:00:10|179904.2|179774.2|179920.8|179790.8|179944.3|179814.3|179904.2|179774.2|31
1731506420000|2024-11-13 14:00:20|179930.1|179800.1|179851.1|179721.1|179930.1|179800.1|179851.1|179721.1|29
1731506430000|2024-11-13 14:00:30|179842.5|179712.5|179831.6|179701.6|179849.8|179719.8|179829.7|179699.7|21
1731506440000|2024-11-13 14:00:40|179828.2|179698.2|179832.3|179702.3|179838.3|179708.3|179828.2|179698.2|17
1731506450000|2024-11-13 14:00:50|179831.6|179701.6|179832.9|179702.9|179833|179703|179828.6|179698.6|14
1731506460000|2024-11-13 14:01:00|179833.3|179703.3|179827.1|179697.1|179837.8|179707.8|179824.3|179694.3|17
1731506470000|2024-11-13 14:01:10|179824.1|179694.1|179844.3|179714.3|179844.3|179714.3|179824.1|179694.1|25
1731506480000|2024-11-13 14:01:20|179841.6|179711.6|179826|179696|179849.9|179719.9|179819.4|179689.4|23
1731506490000|2024-11-13 14:01:30|179824.5|179694.5|179808.3|179678.3|179824.5|179694.5|179808.3|179678.3|18
1731506500000|2024-11-13 14:01:40|179811.3|179681.3|179819.9|179689.9|179825.9|179695.9|179808.7|179678.7|21
1731506510000|2024-11-13 14:01:50|179817.6|179687.6|179809.4|179679.4|179820.9|179690.9|179809.4|179679.4|16
1731506520000|2024-11-13 14:02:00|179808.8|179678.8|179813.7|179683.7|179819.2|179689.2|179808.8|179678.8|13
1731506530000|2024-11-13 14:02:10|179814.4|179684.4|179822.5|179692.5|179826.5|179696.5|179814.4|179684.4|22
1731506540000|2024-11-13 14:02:20|179820.8|179690.8|179825.5|179695.5|179825.5|179695.5|179816.2|179686.2|13
1731506550000|2024-11-13 14:02:30|179821.4|179691.4|179818.9|179688.9|179826.3|179696.3|179817.6|179687.6|24
1731506560000|2024-11-13 14:02:40|179825.3|179695.3|179816.6|179686.6|179825.3|179695.3|179805.3|179675.3|20
1731506570000|2024-11-13 14:02:50|179813.3|179683.3|179815.7|179685.7|179824.3|179694.3|179812.6|179682.6|15
1731506580000|2024-11-13 14:03:00|179816|179686|179812.1|179722.1|179826.9|179732.1|179812.1|179684.2|21
1731506590000|2024-11-13 14:03:10|179812.8|179722.8|179977.9|179847.9|179977.9|179847.9|179812.8|179722.8|24
1731506600000|2024-11-13 14:03:20|179990|179860|180002.2|179872.2|180003.8|179873.8|179975.4|179845.4|18
1731506610000|2024-11-13 14:03:30|180015.2|179885.2|180032|179902|180034|179904|180012.2|179882.2|12
1731506620000|2024-11-13 14:03:40|180015.7|179885.7|180005.6|179875.6|180015.7|179885.7|180005.6|179875.6|11
1731506630000|2024-11-13 14:03:50|180006.6|179876.6|180005.9|179875.9|180006.9|179876.9|180005.9|179875.9|6
1731506640000|2024-11-13 14:04:00|180006.2|179876.2|180012.3|179882.3|180012.3|179882.3|180005.2|179875.2|9
1731506650000|2024-11-13 14:04:10|180013.6|179883.6|180006.1|179876.1|180013.6|179883.6|180006.1|179876.1|9
1731506660000|2024-11-13 14:04:20|180005.4|179875.4|180007.5|179877.5|180008.2|179878.2|180005.4|179875.4|6
1731506670000|2024-11-13 14:04:30|180007.9|179877.9|180039.4|179909.4|180051.8|179921.8|180007.5|179877.5|15
1731506680000|2024-11-13 14:04:40|180035.4|179905.4|180037.8|179907.8|180037.8|179907.8|180033.8|179903.8|7
1731506690000|2024-11-13 14:04:50|180037.2|179907.2|180043.7|179913.7|180043.7|179913.7|180032.2|179902.2|13
1731506700000|2024-11-13 14:05:00|180047|179917|180063.6|179933.6|180063.6|179933.6|180038.3|179908.3|14
1731506710000|2024-11-13 14:05:10|180059.3|179929.3|180092.2|179962.2|180096.2|179966.2|180059|179929|19
1731506720000|2024-11-13 14:05:20|180095.2|179965.2|180063.4|179933.4|180096.2|179966.2|180063.4|179933.4|17
1731506730000|2024-11-13 14:05:30|180063.5|179933.5|180053.4|179923.4|180063.5|179933.5|180053.4|179923.4|11
1731506740000|2024-11-13 14:05:40|180051.8|179921.8|179939.7|179809.7|180051.8|179921.8|179939.7|179809.7|20
1731506750000|2024-11-13 14:05:50|179939.3|179809.3|179927.3|179797.3|179939.9|179809.9|179927.3|179797.3|11
1731506760000|2024-11-13 14:06:00|179925.7|179795.7|179934.2|179804.2|179934.2|179804.2|179925.7|179795.7|3
1731506770000|2024-11-13 14:06:10|179933.6|179803.6|179930.6|179800.6|179933.9|179803.9|179925.9|179795.9|5
1731506780000|2024-11-13 14:06:20|179930.3|179800.3|179951.6|179821.6|179951.6|179821.6|179930.3|179800.3|16
1731506790000|2024-11-13 14:06:30|179953.9|179823.9|179975.4|179845.4|179977.7|179847.7|179952.9|179822.9|14
1731506800000|2024-11-13 14:06:40|179977|179847|179978.6|179848.6|179979.9|179849.9|179976.4|179846.4|10
1731506810000|2024-11-13 14:06:50|179980.6|179850.6|180005|179875|180013.3|179883.3|179980.6|179850.6|18
1731506820000|2024-11-13 14:07:00|180000.3|179870.3|180032.9|179902.9|180039.3|179909.3|180000.3|179870.3|16
1731506830000|2024-11-13 14:07:10|180031.9|179901.9|179999|179869|180034.2|179904.2|179999|179869|12
1731506840000|2024-11-13 14:07:20|180001.6|179871.6|179978.9|179848.9|180002|179872|179978.6|179848.6|5
1731506850000|2024-11-13 14:07:30|179977.9|179847.9|179958.9|179828.9|179977.9|179847.9|179958.9|179828.9|13
1731506860000|2024-11-13 14:07:40|179957.6|179827.6|179909.9|179779.9|179959.3|179829.3|179909.9|179779.9|15
1731506870000|2024-11-13 14:07:50|179910.2|179780.2|179910.2|179780.2|179926|179796|179907.1|179777.1|16
1731506880000|2024-11-13 14:08:00|179910.6|179780.6|179904.8|179774.8|179910.6|179780.6|179885.4|179755.4|15
1731506890000|2024-11-13 14:08:10|179904.7|179774.7|179909.3|179779.3|179916.1|179786.1|179904.7|179774.7|11
1731506900000|2024-11-13 14:08:20|179909|179779|179901.2|179771.2|179909|179779|179898.5|179768.5|13
1731506910000|2024-11-13 14:08:30|179902|179772|179908.6|179778.6|179916|179786|179902|179772|15
1731506920000|2024-11-13 14:08:40|179911.3|179781.3|179903|179773|179913|179783|179903|179773|14
1731506930000|2024-11-13 14:08:50|179904|179774|179906.1|179776.1|179922.8|179792.8|179875.7|179745.7|21
1731506940000|2024-11-13 14:09:00|179908|179778|179910|179780|179919.2|179789.2|179906.4|179776.4|11
1731506950000|2024-11-13 14:09:10|179909.3|179779.3|179909.6|179779.6|179914.7|179784.7|179908.2|179778.2|13
1731506960000|2024-11-13 14:09:20|179909.3|179779.3|179912.3|179782.3|179912.3|179782.3|179907.9|179777.9|9
1731506970000|2024-11-13 14:09:30|179908.3|179778.3|179909.2|179779.2|179925.7|179795.7|179890|179760|17
1731506980000|2024-11-13 14:09:40|179908.6|179778.6|179896.9|179766.9|179911.1|179781.1|179896.9|179766.9|22
1731506990000|2024-11-13 14:09:50|179901.5|179771.5|179901.9|179771.9|179912.5|179782.5|179883.8|179753.8|28
1731507000000|2024-11-13 14:10:00|179908.6|179778.6|179895.5|179765.5|179910.9|179780.9|179895.5|179765.5|19
1731507010000|2024-11-13 14:10:10|179889.4|179759.4|179903.2|179773.2|179903.2|179773.2|179857.6|179727.6|22
1731507020000|2024-11-13 14:10:20|179885.6|179755.6|179855.1|179725.1|179885.6|179755.6|179855.1|179725.1|16
1731507030000|2024-11-13 14:10:30|179860.3|179730.3|179920.7|179790.7|179920.7|179790.7|179854.1|179724.1|20
1731507040000|2024-11-13 14:10:40|179919|179789|179979.8|179849.8|179979.8|179849.8|179919|179789|17
1731507050000|2024-11-13 14:10:50|179979.1|179849.1|179983.5|179853.5|179986.6|179856.6|179979.1|179849.1|12
1731507060000|2024-11-13 14:11:00|179985.5|179855.5|180026.8|179896.8|180043.3|179913.3|179984.5|179854.5|14
1731507070000|2024-11-13 14:11:10|180027.2|179897.2|180010.4|179880.4|180027.2|179897.2|180008.7|179878.7|9
1731507080000|2024-11-13 14:11:20|180008.4|179878.4|180053.3|179923.3|180053.3|179923.3|180007.3|179877.3|13
1731507090000|2024-11-13 14:11:30|180047.5|179917.5|180046.9|179916.9|180053.5|179923.5|180004.4|179874.4|19
1731507100000|2024-11-13 14:11:40|180043.9|179913.9|180046.6|179916.6|180052.8|179922.8|180029.2|179899.2|24
1731507110000|2024-11-13 14:11:50|180050.6|179920.6|180017.9|179887.9|180050.6|179920.6|180014.4|179884.4|19
1731507120000|2024-11-13 14:12:00|180017.3|179887.3|180079.7|179949.7|180079.7|179949.7|180008.8|179878.8|21
1731507130000|2024-11-13 14:12:10|180077.9|179947.9|180054.4|179924.4|180077.9|179947.9|180053.8|179923.8|21
1731507140000|2024-11-13 14:12:20|180054.1|179924.1|180001.3|179871.3|180054.1|179924.1|179999.3|179869.3|20
1731507150000|2024-11-13 14:12:30|179998.9|179868.9|179960.3|179830.3|179998.9|179868.9|179959.6|179829.6|17
1731507160000|2024-11-13 14:12:40|179959.6|179829.6|179948.9|179818.9|179959.6|179829.6|179948.9|179818.9|12
1731507170000|2024-11-13 14:12:50|179932.7|179802.7|179940.6|179810.6|179940.6|179810.6|179920.9|179790.9|13
1731507180000|2024-11-13 14:13:00|179946.9|179816.9|179993.6|179863.6|179993.6|179863.6|179946.9|179816.9|14
1731507190000|2024-11-13 14:13:10|179995.5|179865.5|179995.3|179865.3|180000.3|179870.3|179995.3|179865.3|8
1731507200000|2024-11-13 14:13:20|179996|179866|180004.9|179874.9|180004.9|179874.9|179996|179866|10
1731507210000|2024-11-13 14:13:30|180004.6|179874.6|179992.8|179862.8|180004.6|179874.6|179990.1|179860.1|11
1731507220000|2024-11-13 14:13:40|179993.8|179863.8|179930.3|179800.3|179993.8|179863.8|179930|179800|19
1731507230000|2024-11-13 14:13:50|179928.4|179798.4|179875.8|179745.8|179928.4|179798.4|179875.5|179745.5|22
1731507240000|2024-11-13 14:14:00|179873.1|179743.1|179869.3|179739.3|179885.2|179755.2|179865.3|179735.3|22
1731507250000|2024-11-13 14:14:10|179866.4|179736.4|179922.6|179792.6|179922.6|179792.6|179862.4|179732.4|16
1731507260000|2024-11-13 14:14:20|179922.3|179792.3|179921.8|179791.8|179922.3|179792.3|179914.3|179784.3|12
1731507270000|2024-11-13 14:14:30|179922.8|179792.8|179973.3|179843.3|179973.3|179843.3|179922.8|179792.8|15
1731507280000|2024-11-13 14:14:40|179974|179844|179981|179851|179987.8|179857.8|179972.3|179842.3|11
1731507290000|2024-11-13 14:14:50|179981.7|179851.7|179978.5|179848.5|179981.7|179851.7|179931.1|179801.1|13
1731507300000|2024-11-13 14:15:00|179978.2|179848.2|179996|179866|179999.7|179869.7|179978.2|179848.2|14
1731507310000|2024-11-13 14:15:10|179996.4|179866.4|180004.9|179874.9|180010.9|179880.9|179995.4|179865.4|18
1731507320000|2024-11-13 14:15:20|180013|179883|180018.4|179888.4|180028.5|179898.5|180003.4|179873.4|21
1731507330000|2024-11-13 14:15:30|180019.8|179889.8|179999.8|179909.8|180023.8|179919.4|179999.8|179889.8|19
1731507340000|2024-11-13 14:15:40|179998|179908|179996.7|179866.7|180005.9|179908|179991.4|179865.9|16
1731507350000|2024-11-13 14:15:50|179999.2|179869.2|179997.9|179867.9|179999.2|179869.2|179995.6|179865.6|16
1731507360000|2024-11-13 14:16:00|179996.9|179866.9|179995.4|179865.4|179997.7|179867.7|179995.4|179865.4|11
1731507370000|2024-11-13 14:16:10|179996.7|179866.7|179986.7|179856.7|180011.8|179881.8|179984.4|179854.4|14
1731507380000|2024-11-13 14:16:20|179986.9|179856.9|180001.3|179871.3|180001.3|179871.3|179983|179853|8
1731507390000|2024-11-13 14:16:30|180004.5|179874.5|179988.8|179858.8|180017.4|179913|179983.7|179853.7|15
1731507400000|2024-11-13 14:16:40|179989.6|179859.6|179997.7|179867.7|179997.7|179867.7|179979.1|179849.1|17
1731507410000|2024-11-13 14:16:50|179998.7|179868.7|180021.3|179891.3|180022.3|179892.3|179998.5|179868.5|11
1731507420000|2024-11-13 14:17:00|180020.3|179890.3|180030.2|179900.2|180031.9|179901.9|180017.9|179887.9|11
1731507430000|2024-11-13 14:17:10|180023|179893|179992.5|179862.5|180023|179893|179991.5|179861.5|12
1731507440000|2024-11-13 14:17:20|179991.1|179861.1|179921.8|179791.8|179991.1|179861.1|179921.8|179791.8|22
1731507450000|2024-11-13 14:17:30|179918.5|179788.5|179919.9|179789.9|179926.4|179796.4|179914.5|179784.5|16
1731507460000|2024-11-13 14:17:40|179920.6|179790.6|179995|179865|179995|179865|179919.2|179789.2|15
1731507470000|2024-11-13 14:17:50|179997.8|179867.8|180002.1|179872.1|180002.1|179872.1|179997.8|179867.8|9
1731507480000|2024-11-13 14:18:00|180000.1|179870.1|179997.7|179867.7|180001.1|179871.1|179983.4|179853.4|8
1731507490000|2024-11-13 14:18:10|179996.6|179866.6|180001.8|179871.8|180007.7|179877.7|179996.6|179866.6|12
1731507500000|2024-11-13 14:18:20|180001.5|179871.5|180007.4|179877.4|180009.6|179879.6|179998|179868|13
1731507510000|2024-11-13 14:18:30|180008.3|179878.3|180007.4|179877.4|180010.3|179880.3|180007|179877|9
1731507520000|2024-11-13 14:18:40|180004.3|179874.3|179998.4|179868.4|180004.8|179874.8|179981.2|179851.2|14
1731507530000|2024-11-13 14:18:50|179986.6|179856.6|179977.3|179847.3|179994.7|179864.7|179977.3|179847.3|15
1731507540000|2024-11-13 14:19:00|179978|179848|179981.3|179851.3|179992.1|179862.1|179975.3|179845.3|13
1731507550000|2024-11-13 14:19:10|179982|179852|179982.8|179852.8|179986.5|179856.5|179978.1|179848.1|14
1731507560000|2024-11-13 14:19:20|179995.1|179865.1|179973|179843|179997.4|179867.4|179973|179843|10
1731507570000|2024-11-13 14:19:30|179973.4|179843.4|179996.9|179866.9|179997.6|179867.6|179973.4|179843.4|10
1731507580000|2024-11-13 14:19:40|179996.6|179866.6|180003.5|179873.5|180004.8|179874.8|179996.6|179866.6|15
1731507590000|2024-11-13 14:19:50|180030|179900|179998.2|179868.2|180030|179900|179990.2|179860.2|17
1731507600000|2024-11-13 14:20:00|180003.6|179873.6|180012.8|179882.8|180031.7|179901.7|180001.6|179871.6|19
1731507610000|2024-11-13 14:20:10|180012.5|179882.5|180011.9|179881.9|180014.4|179884.4|180004.6|179874.6|8
1731507620000|2024-11-13 14:20:20|180009.9|179879.9|180000.7|179870.7|180009.9|179879.9|179995.8|179865.8|19
1731507630000|2024-11-13 14:20:30|179999.7|179869.7|180006.8|179876.8|180006.8|179876.8|179992.6|179862.6|13
1731507640000|2024-11-13 14:20:40|180005.8|179875.8|179999.3|179869.3|180007.8|179877.8|179997.6|179867.6|14
1731507650000|2024-11-13 14:20:50|179997.9|179867.9|180004.1|179874.1|180007.3|179877.3|179997.9|179867.9|13
1731507660000|2024-11-13 14:21:00|180003.7|179873.7|180002.9|179912.9|180017.2|179916.5|179997.9|179873.7|15
1731507670000|2024-11-13 14:21:10|180007.9|179917.9|180004.1|179914.1|180011.5|179921.5|180004.1|179914.1|12
1731507680000|2024-11-13 14:21:20|180004.8|179914.8|180011.6|179921.6|180011.9|179921.9|179997.8|179907.8|8
1731507690000|2024-11-13 14:21:30|180012.2|179922.2|180031.6|179941.6|180031.6|179941.6|180012.2|179922.2|13
1731507700000|2024-11-13 14:21:40|180032.6|179942.6|180032.7|179942.7|180032.7|179942.7|180030.5|179940.5|8
1731507710000|2024-11-13 14:21:50|180033.1|179943.1|180122.7|179992.7|180128|179998|180032.1|179942.1|11
1731507720000|2024-11-13 14:22:00|180123.3|179993.3|180120.5|179990.5|180125.3|179995.3|180118.2|179988.2|11
1731507730000|2024-11-13 14:22:10|180119.9|179989.9|180124.2|179994.2|180125.9|179995.9|180119.5|179989.5|10
1731507740000|2024-11-13 14:22:20|180123.2|179993.2|180124.2|179994.2|180124.9|179994.9|180123.2|179993.2|4
1731507750000|2024-11-13 14:22:30|180122.6|179992.6|180123.2|179993.2|180130.6|180000.6|180122.6|179992.6|10
1731507760000|2024-11-13 14:22:40|180123.6|179993.6|180171.7|180041.7|180174.7|180058.1|180123.6|179993.6|13
1731507770000|2024-11-13 14:22:50|180172.7|180042.7|180166.3|180036.3|180172.7|180042.7|180166|180036|6
1731507780000|2024-11-13 14:23:00|180166|180036|180166|180036|180166|180036|180166|180036|1
1731507790000|2024-11-13 14:23:10|180164.2|180034.2|180149.3|180019.3|180164.2|180034.2|180149.3|180019.3|9
1731507800000|2024-11-13 14:23:20|180148.6|180018.6|180156|180026|180156|180026|180139.3|180009.3|14
1731507810000|2024-11-13 14:23:30|180160|180030|180160.4|180030.4|180164.6|180034.6|180159.6|180029.6|14
1731507820000|2024-11-13 14:23:40|180160.7|180030.7|180153.6|180023.6|180161.7|180031.7|180153.3|180023.3|10
1731507830000|2024-11-13 14:23:50|180152|180022|180140|180010|180152|180022|180140|180010|7
1731507840000|2024-11-13 14:24:00|180145.3|180015.3|180167.4|180037.4|180167.4|180037.4|180145.3|180015.3|9
1731507850000|2024-11-13 14:24:10|180166.1|180036.1|180153.9|180023.9|180166.1|180036.1|180153.2|180023.2|8
1731507860000|2024-11-13 14:24:20|180152.2|180022.2|180151.1|180021.1|180157.2|180027.2|180149.7|180019.7|15
1731507870000|2024-11-13 14:24:30|180151.4|180021.4|180165.8|180035.8|180165.8|180035.8|180151.4|180021.4|4
1731507880000|2024-11-13 14:24:40|180164.1|180034.1|180130.6|180000.6|180164.1|180034.1|180130.6|180000.6|10
1731507890000|2024-11-13 14:24:50|180130.3|180000.3|180098.9|179968.9|180135.3|180005.3|180097.3|179967.3|12
1731507900000|2024-11-13 14:25:00|180096.3|179966.3|180088.4|179958.4|180096.3|179966.3|180082.8|179952.8|7
1731507910000|2024-11-13 14:25:10|180087|179957|180088.7|179958.7|180088.7|179958.7|180085.1|179955.1|6
1731507920000|2024-11-13 14:25:20|180096.2|179966.2|180151|180021|180151.7|180021.7|180095.6|179965.6|14
1731507930000|2024-11-13 14:25:30|180150.4|180020.4|180151.5|180021.5|180154.2|180024.2|180149.7|180019.7|15
1731507940000|2024-11-13 14:25:40|180153.3|180023.3|180088.6|179958.6|180153.3|180023.3|180088.6|179958.6|15
1731507950000|2024-11-13 14:25:50|180086.6|179956.6|180050.6|179920.6|180086.6|179956.6|180048.3|179918.3|17
1731507960000|2024-11-13 14:26:00|180048.6|179918.6|180002.5|179872.5|180048.6|179918.6|179992.7|179869.8|15
1731507970000|2024-11-13 14:26:10|179999.5|179869.5|179983.7|179853.7|180002.5|179872.5|179983.7|179853.7|14
1731507980000|2024-11-13 14:26:20|179989.4|179859.4|179994.4|179864.4|180001.7|179871.7|179980.6|179850.6|17
1731507990000|2024-11-13 14:26:30|179993.4|179863.4|180002.3|179872.3|180005.3|179875.3|179993.4|179863.4|12
1731508000000|2024-11-13 14:26:40|180019.9|179889.9|180000.8|179870.8|180019.9|179889.9|179986.4|179856.4|22
1731508010000|2024-11-13 14:26:50|180001.4|179871.4|180007.4|179877.4|180007.4|179877.4|180000.1|179870.1|18
1731508020000|2024-11-13 14:27:00|180004.7|179874.7|180049.5|179919.5|180049.5|179919.5|180004.7|179874.7|18
1731508030000|2024-11-13 14:27:10|180055.8|179925.8|180093.2|179963.2|180093.2|179963.2|180055.8|179925.8|17
1731508040000|2024-11-13 14:27:20|180095.6|179965.6|180077.3|179947.3|180098|179968|180074.7|179944.7|13
1731508050000|2024-11-13 14:27:30|180078|179948|180102.6|179972.6|180103.6|179973.6|180078|179948|10
1731508060000|2024-11-13 14:27:40|180106.2|179976.2|180096.9|179966.9|180108.7|179978.7|180096.9|179966.9|9
1731508070000|2024-11-13 14:27:50|180096.6|179966.6|180103.6|179973.6|180106.9|179976.9|180096.6|179966.6|12
1731508080000|2024-11-13 14:28:00|180104.3|179974.3|180123.9|179993.9|180125.2|179995.2|180104.3|179974.3|12
1731508090000|2024-11-13 14:28:10|180121.4|179991.4|180104.9|179974.9|180121.4|179991.4|180104.1|179974.1|14
1731508100000|2024-11-13 14:28:20|180106.2|179976.2|180106.6|179976.6|180112.9|179982.9|180105.6|179975.6|10
1731508110000|2024-11-13 14:28:30|180106.9|179976.9|180115|179985|180116|179986|180106.9|179976.9|8
1731508120000|2024-11-13 14:28:40|180116.3|179986.3|180138.3|180008.3|180138.3|180008.3|180114.9|179984.9|6
1731508130000|2024-11-13 14:28:50|180136.6|180006.6|180124.5|179994.5|180136.6|180006.6|180124.5|179994.5|8
1731508140000|2024-11-13 14:29:00|180152.8|180022.8|180185.7|180055.7|180200.4|180070.4|180152.8|180022.8|15
1731508150000|2024-11-13 14:29:10|180186.2|180056.2|180187.5|180057.5|180187.5|180057.5|180186.2|180056.2|2
1731508160000|2024-11-13 14:29:20|180182.6|180052.6|180217.8|180087.8|180220.1|180090.1|180182.6|180052.6|15
1731508170000|2024-11-13 14:29:30|180214.8|180084.8|180221.1|180091.1|180222.1|180092.1|180214.8|180084.8|8
1731508180000|2024-11-13 14:29:40|180220.5|180090.5|180200|180070|180234.8|180104.8|180198.6|180068.6|17
1731508190000|2024-11-13 14:29:50|180199.7|180069.7|180200.3|180070.3|180201|180071|180193|180063|7
1731508200000|2024-11-13 14:30:00|180201|180071|180185.7|180055.7|180201|180071|180178.7|180048.7|13
1731508210000|2024-11-13 14:30:10|180189.1|180059.1|180189|180059|180193.9|180063.9|180189|180059|5
1731508220000|2024-11-13 14:30:20|180187.3|180057.3|180185.4|180055.4|180187.3|180057.3|180185.4|180055.4|2
1731508230000|2024-11-13 14:30:30|180186.9|180056.9|180185.2|180055.2|180186.9|180056.9|180185.2|180055.2|2
1731508240000|2024-11-13 14:30:40|180184.2|180054.2|180183.6|180053.6|180185.2|180055.2|180179.9|180049.9|8
1731508250000|2024-11-13 14:30:50|180185.1|180055.1|180185.1|180055.1|180185.1|180055.1|180185.1|180055.1|1
1731508260000|2024-11-13 14:31:00|180183.1|180053.1|180184.6|180054.6|180184.6|180054.6|180183.1|180053.1|2
1731508270000|2024-11-13 14:31:10|180182.9|180052.9|180186|180056|180186|180056|180174.6|180044.6|4
1731508280000|2024-11-13 14:31:20|180188.1|180058.1|180249.5|180119.5|180249.5|180119.5|180188.1|180058.1|6
1731508290000|2024-11-13 14:31:30|180241.1|180111.1|180243.5|180113.5|180243.5|180113.5|180241.1|180111.1|9
1731508300000|2024-11-13 14:31:40|180245.3|180115.3|180245.3|180115.3|180245.3|180115.3|180244.3|180114.3|7
1731508310000|2024-11-13 14:31:50|180245.5|180115.5|180304.7|180174.7|180307.4|180177.4|180245.3|180115.3|22
1731508320000|2024-11-13 14:32:00|180306.9|180176.9|180347.9|180217.9|180347.9|180217.9|180306.9|180176.9|13
1731508330000|2024-11-13 14:32:10|180344.4|180214.4|180355.4|180225.4|180355.4|180225.4|180344.4|180214.4|14
1731508340000|2024-11-13 14:32:20|180357.8|180227.8|180381.8|180251.8|180381.8|180251.8|180357.8|180227.8|20
1731508350000|2024-11-13 14:32:30|180379.4|180249.4|180428.7|180298.7|180428.7|180298.7|180371.1|180241.1|18
1731508360000|2024-11-13 14:32:40|180421.7|180291.7|180439.2|180309.2|180447.5|180317.5|180421.7|180291.7|28
1731508370000|2024-11-13 14:32:50|180441.2|180311.2|180486.6|180356.6|180490.6|180360.6|180441.2|180311.2|30
1731508380000|2024-11-13 14:33:00|180499.3|180369.3|180496.7|180366.7|180512.8|180382.8|180487.8|180357.8|29
1731508390000|2024-11-13 14:33:10|180499.2|180369.2|180548.5|180418.5|180549.5|180419.5|180499.2|180369.2|28
1731508400000|2024-11-13 14:33:20|180547.5|180417.5|180562.4|180432.4|180565.7|180435.7|180547.5|180417.5|16
1731508410000|2024-11-13 14:33:30|180559.9|180429.9|180623.3|180493.3|180623.3|180493.3|180559.4|180429.4|14
1731508420000|2024-11-13 14:33:40|180624.1|180494.1|180728.9|180598.9|180739|180609|180623.8|180493.8|24
1731508430000|2024-11-13 14:33:50|180729|180599|180719.4|180589.4|180733.5|180603.5|180719.4|180589.4|21
1731508440000|2024-11-13 14:34:00|180719.3|180589.3|180650.1|180520.1|180719.3|180589.3|180650.1|180520.1|17
1731508450000|2024-11-13 14:34:10|180649.1|180519.1|180599.1|180469.1|180649.1|180519.1|180599.1|180469.1|12
1731508460000|2024-11-13 14:34:20|180597.9|180467.9|180631.8|180501.8|180632.8|180502.8|180576.6|180446.6|17
1731508470000|2024-11-13 14:34:30|180641.5|180511.5|180716.8|180586.8|180719.5|180589.5|180641.5|180511.5|23
1731508480000|2024-11-13 14:34:40|180718.2|180588.2|180729.2|180599.2|180741.2|180611.2|180716.7|180586.7|22
1731508490000|2024-11-13 14:34:50|180726.6|180596.6|180751.7|180621.7|180751.7|180621.7|180724.1|180594.1|13
1731508500000|2024-11-13 14:35:00|180748.9|180618.9|180760.2|180630.2|180763|180633|180748.9|180618.9|20
1731508510000|2024-11-13 14:35:10|180760.4|180630.4|180819.4|180689.4|180819.4|180689.4|180758.5|180628.5|20
1731508520000|2024-11-13 14:35:20|180820.7|180690.7|180829.2|180699.2|180829.2|180699.2|180815.3|180685.3|17
1731508530000|2024-11-13 14:35:30|180829.3|180699.3|180812|180682|180829.3|180699.3|180810.4|180680.4|14
1731508540000|2024-11-13 14:35:40|180811.8|180681.8|180677.5|180547.5|180812|180682|180677.5|180547.5|13
1731508550000|2024-11-13 14:35:50|180677.3|180547.3|180721|180591|180725.2|180595.2|180676.8|180546.8|9
1731508560000|2024-11-13 14:36:00|180709.6|180579.6|180677.9|180547.9|180709.6|180579.6|180652|180522|10
1731508570000|2024-11-13 14:36:10|180675.3|180545.3|180724.6|180594.6|180724.6|180594.6|180674.8|180544.8|13
1731508580000|2024-11-13 14:36:20|180724.3|180594.3|180699.8|180569.8|180724.3|180594.3|180699.8|180569.8|13
1731508590000|2024-11-13 14:36:30|180699.6|180569.6|180707.7|180577.7|180707.7|180577.7|180698.6|180568.6|12
1731508600000|2024-11-13 14:36:40|180719.6|180589.6|180719.6|180589.6|180720.1|180590.1|180719.1|180589.1|6
1731508610000|2024-11-13 14:36:50|180719.8|180589.8|180753.8|180623.8|180761.8|180631.8|180719.5|180589.5|15
1731508620000|2024-11-13 14:37:00|180754.8|180624.8|180775.5|180645.5|180775.5|180645.5|180750.1|180620.1|17
1731508630000|2024-11-13 14:37:10|180781.3|180651.3|180789.7|180659.7|180794|180664|180780.3|180650.3|22
1731508640000|2024-11-13 14:37:20|180796.7|180666.7|180733.2|180603.2|180809.8|180679.8|180733.2|180603.2|16
1731508650000|2024-11-13 14:37:30|180737.7|180607.7|180747.4|180617.4|180755.7|180625.7|180737.7|180607.7|17
1731508660000|2024-11-13 14:37:40|180748.6|180618.6|180804.1|180674.1|180804.1|180674.1|180748.6|180618.6|14
1731508670000|2024-11-13 14:37:50|180803.6|180673.6|180816|180686|180832|180702|180803.6|180673.6|10
1731508680000|2024-11-13 14:38:00|180802|180672|180786.6|180656.6|180802|180672|180782.4|180652.4|20
1731508690000|2024-11-13 14:38:10|180780.4|180650.4|180743.7|180613.7|180781.1|180651.1|180743.7|180613.7|12
1731508700000|2024-11-13 14:38:20|180741|180611|180666.3|180536.3|180741.8|180611.8|180666.3|180536.3|17
1731508710000|2024-11-13 14:38:30|180660.7|180530.7|180640|180510|180666|180536|180635.5|180505.5|17
1731508720000|2024-11-13 14:38:40|180638|180508|180630.4|180500.4|180654.6|180524.6|180616.2|180486.2|20
1731508730000|2024-11-13 14:38:50|180633|180503|180650|180520|180653.4|180523.4|180633|180503|16
1731508740000|2024-11-13 14:39:00|180647.4|180517.4|180605.7|180475.7|180647.4|180517.4|180605.4|180475.4|15
1731508750000|2024-11-13 14:39:10|180605.2|180475.2|180604.7|180474.7|180605.2|180475.2|180604.2|180474.2|4
1731508760000|2024-11-13 14:39:20|180601.9|180471.9|180629.7|180499.7|180629.7|180499.7|180545.4|180415.4|24
1731508770000|2024-11-13 14:39:30|180632.3|180502.3|180637.9|180507.9|180641|180511|180614.9|180484.9|20
1731508780000|2024-11-13 14:39:40|180637.7|180507.7|180610|180520|180640.5|180520|180608.1|180506.2|11
1731508790000|2024-11-13 14:39:50|180636.4|180506.4|180659.7|180529.7|180703.6|180573.6|180636.4|180506.4|16
1731508800000|2024-11-13 14:40:00|180657.2|180527.2|180662.5|180532.5|180670.7|180540.7|180648.2|180518.2|16
1731508810000|2024-11-13 14:40:10|180661|180531|180672.7|180542.7|180674.1|180544.1|180661|180531|15
1731508820000|2024-11-13 14:40:20|180674.4|180544.4|180672.4|180542.4|180705.2|180575.2|180658.6|180528.6|15
1731508830000|2024-11-13 14:40:30|180672.2|180542.2|180659.9|180529.9|180675.7|180545.7|180659.1|180529.1|8
1731508840000|2024-11-13 14:40:40|180672.4|180542.4|180652.3|180522.3|180677.6|180547.6|180652.3|180522.3|17
1731508850000|2024-11-13 14:40:50|180652.8|180522.8|180653.8|180523.8|180653.8|180523.8|180640.2|180510.2|16
1731508860000|2024-11-13 14:41:00|180654.5|180524.5|180580.7|180450.7|180654.5|180524.5|180580.7|180450.7|17
1731508870000|2024-11-13 14:41:10|180581.1|180451.1|180575.8|180445.8|180584.7|180454.7|180575.8|180445.8|23
1731508880000|2024-11-13 14:41:20|180576.5|180446.5|180601.8|180471.8|180611.2|180481.2|180574.5|180444.5|24
1731508890000|2024-11-13 14:41:30|180600.8|180470.8|180566.4|180436.4|180600.8|180470.8|180566.4|180436.4|22
1731508900000|2024-11-13 14:41:40|180564.1|180434.1|180567.7|180437.7|180570.2|180440.2|180555.3|180425.3|22
1731508910000|2024-11-13 14:41:50|180569.2|180439.2|180553.1|180423.1|180570.4|180440.4|180553.1|180423.1|23
1731508920000|2024-11-13 14:42:00|180565.6|180435.6|180551.1|180421.1|180565.6|180435.6|180524.8|180394.8|23
1731508930000|2024-11-13 14:42:10|180550.6|180420.6|180546.5|180416.5|180551.5|180421.5|180540|180410|17
1731508940000|2024-11-13 14:42:20|180545.7|180415.7|180524.2|180394.2|180546|180416|180519.5|180389.5|14
1731508950000|2024-11-13 14:42:30|180525|180395|180463.4|180333.4|180531.3|180401.3|180463.4|180333.4|21
1731508960000|2024-11-13 14:42:40|180464.9|180334.9|180437|180307|180467.6|180337.6|180436.2|180306.2|21
1731508970000|2024-11-13 14:42:50|180435.2|180305.2|180471.8|180341.8|180472.7|180342.7|180435.2|180305.2|14
1731508980000|2024-11-13 14:43:00|180472.3|180342.3|180502.5|180372.5|180502.5|180372.5|180472.3|180342.3|9
1731508990000|2024-11-13 14:43:10|180502.3|180372.3|180490.3|180360.3|180502.3|180372.3|180490.3|180360.3|12
1731509000000|2024-11-13 14:43:20|180488|180358|180485.7|180355.7|180491.3|180361.3|180485.7|180355.7|6
1731509010000|2024-11-13 14:43:30|180486|180356|180511.9|180381.9|180519.2|180389.2|180486|180356|14
1731509020000|2024-11-13 14:43:40|180511.7|180381.7|180501.6|180371.6|180511.7|180381.7|180500.6|180370.6|8
1731509030000|2024-11-13 14:43:50|180501.3|180371.3|180508.8|180378.8|180509.8|180379.8|180501.3|180371.3|8
1731509040000|2024-11-13 14:44:00|180508.3|180378.3|180500.7|180370.7|180508.8|180378.8|180500.5|180370.5|9
1731509050000|2024-11-13 14:44:10|180503.5|180373.5|180500.6|180370.6|180504.5|180374.5|180499|180369|8
1731509060000|2024-11-13 14:44:20|180499|180369|180475|180345|180499|180369|180474.7|180344.7|7
1731509070000|2024-11-13 14:44:30|180475.2|180345.2|180414|180284|180475.8|180345.8|180408.9|180278.9|13
1731509080000|2024-11-13 14:44:40|180414.8|180284.8|180416.1|180286.1|180418.8|180288.8|180403.7|180273.7|15
1731509090000|2024-11-13 14:44:50|180417.1|180287.1|180319.3|180189.3|180417.1|180287.1|180319|180189|20
1731509100000|2024-11-13 14:45:00|180323|180193|180428.6|180298.6|180428.6|180298.6|180323|180193|19
1731509110000|2024-11-13 14:45:10|180431.1|180301.1|180536.2|180406.2|180539.2|180409.2|180431.1|180301.1|23
1731509120000|2024-11-13 14:45:20|180538.5|180408.5|180500|180370|180538.5|180408.5|180466.4|180336.4|14
1731509130000|2024-11-13 14:45:30|180501|180371|180507.6|180377.6|180547.8|180417.8|180501|180371|19
1731509140000|2024-11-13 14:45:40|180508.1|180378.1|180476.7|180346.7|180508.1|180378.1|180476.7|180346.7|13
1731509150000|2024-11-13 14:45:50|180475.7|180345.7|180458.5|180328.5|180477.4|180347.4|180458.5|180328.5|10
1731509160000|2024-11-13 14:46:00|180459.3|180329.3|180483.5|180353.5|180494.1|180364.1|180459.3|180329.3|15
1731509170000|2024-11-13 14:46:10|180483|180353|180446.5|180316.5|180483.9|180353.9|180446.5|180316.5|15
1731509180000|2024-11-13 14:46:20|180444.8|180314.8|180447|180317|180469.8|180339.8|180443.5|180313.5|17
1731509190000|2024-11-13 14:46:30|180448|180318|180450.8|180320.8|180461.6|180331.6|180446.3|180316.3|13
1731509200000|2024-11-13 14:46:40|180450|180320|180535.8|180405.8|180535.8|180405.8|180449|180319|23
1731509210000|2024-11-13 14:46:50|180538.3|180408.3|180534.4|180404.4|180542.3|180412.3|180520.7|180390.7|14
1731509220000|2024-11-13 14:47:00|180536.4|180406.4|180528.2|180398.2|180544.1|180414.1|180522.4|180392.4|16
1731509230000|2024-11-13 14:47:10|180530.7|180400.7|180483.7|180353.7|180535.3|180405.3|180483.7|180353.7|11
1731509240000|2024-11-13 14:47:20|180482.7|180352.7|180477.1|180347.1|180487.1|180357.1|180473.6|180343.6|15
1731509250000|2024-11-13 14:47:30|180478.6|180348.6|180516.8|180386.8|180516.8|180386.8|180478.6|180348.6|7
1731509260000|2024-11-13 14:47:40|180516.1|180386.1|180562.5|180432.5|180565.7|180435.7|180516.1|180386.1|12
1731509270000|2024-11-13 14:47:50|180562.7|180432.7|180573.6|180443.6|180573.6|180443.6|180562.2|180432.2|11
1731509280000|2024-11-13 14:48:00|180572.8|180442.8|180567.2|180437.2|180574.3|180444.3|180561|180431|11
1731509290000|2024-11-13 14:48:10|180565.2|180435.2|180537|180407|180565.2|180435.2|180537|180407|16
1731509300000|2024-11-13 14:48:20|180539|180409|180550.9|180420.9|180550.9|180420.9|180536.7|180406.7|12
1731509310000|2024-11-13 14:48:30|180555.6|180425.6|180560.4|180430.4|180560.4|180430.4|180555.6|180425.6|9
1731509320000|2024-11-13 14:48:40|180560.2|180430.2|180560|180430|180560.2|180430.2|180557.3|180427.3|6
1731509330000|2024-11-13 14:48:50|180559.8|180429.8|180549.8|180419.8|180560.3|180430.3|180548.8|180418.8|8
1731509340000|2024-11-13 14:49:00|180552.5|180422.5|180549.7|180419.7|180560|180430|180548.4|180418.4|14
1731509350000|2024-11-13 14:49:10|180549.9|180419.9|180558.5|180428.5|180558.8|180428.8|180549.9|180419.9|11
1731509360000|2024-11-13 14:49:20|180558.7|180428.7|180563.4|180433.4|180563.4|180433.4|180557|180427|11
1731509370000|2024-11-13 14:49:30|180566.7|180436.7|180617|180487|180617|180487|180566.7|180436.7|18
1731509380000|2024-11-13 14:49:40|180617.2|180487.2|180687.5|180557.5|180690.3|180560.3|180616|180486|15
1731509390000|2024-11-13 14:49:50|180691|180561|180675.6|180545.6|180704.1|180574.1|180675.6|180545.6|19
1731509400000|2024-11-13 14:50:00|180672.4|180542.4|180701.6|180571.6|180703.7|180573.7|180656.1|180526.1|19
1731509410000|2024-11-13 14:50:10|180703.7|180573.7|180692.3|180562.3|180704.4|180574.4|180686.8|180556.8|14
1731509420000|2024-11-13 14:50:20|180694.8|180564.8|180716.3|180586.3|180716.3|180586.3|180694.8|180564.8|12
1731509430000|2024-11-13 14:50:30|180721.6|180591.6|180719.3|180589.3|180721.6|180591.6|180718|180588|9
1731509440000|2024-11-13 14:50:40|180718.8|180588.8|180712.6|180582.6|180719.5|180589.5|180712.6|180582.6|15
1731509450000|2024-11-13 14:50:50|180700.2|180570.2|180773.4|180643.4|180773.4|180643.4|180698|180568|20
1731509460000|2024-11-13 14:51:00|180769.9|180639.9|180773.7|180643.7|180775.5|180645.5|180763.6|180633.6|18
1731509470000|2024-11-13 14:51:10|180774.2|180644.2|180773.2|180643.2|180774.6|180644.6|180767.4|180637.4|13
1731509480000|2024-11-13 14:51:20|180768.4|180638.4|180748|180618|180775.2|180645.2|180748|180618|16
1731509490000|2024-11-13 14:51:30|180745.5|180615.5|180774|180644|180774|180644|180745.5|180615.5|15
1731509500000|2024-11-13 14:51:40|180773.2|180643.2|180761.8|180631.8|180776.1|180646.1|180761.8|180631.8|11
1731509510000|2024-11-13 14:51:50|180759.3|180629.3|180781|180651|180781.9|180651.9|180759.3|180629.3|14
1731509520000|2024-11-13 14:52:00|180779.7|180649.7|180772.1|180642.1|180779.7|180649.7|180771.9|180641.9|15
1731509530000|2024-11-13 14:52:10|180774.2|180644.2|180791.1|180661.1|180791.1|180661.1|180774.2|180644.2|12
1731509540000|2024-11-13 14:52:20|180791.9|180661.9|180790.4|180660.4|180791.9|180661.9|180787.1|180657.1|10
1731509550000|2024-11-13 14:52:30|180790.7|180660.7|180795|180665|180795.5|180665.5|180790.7|180660.7|9
1731509560000|2024-11-13 14:52:40|180795.5|180665.5|180894.1|180764.1|180894.1|180764.1|180795.5|180665.5|16
1731509570000|2024-11-13 14:52:50|180891.6|180761.6|180904|180774|180912.5|180782.5|180883.9|180753.9|16
1731509580000|2024-11-13 14:53:00|180904.7|180774.7|180906.7|180776.7|180906.7|180776.7|180899.7|180769.7|12
1731509590000|2024-11-13 14:53:10|180907.7|180777.7|180912.7|180822.7|180923.1|180822.7|180904.1|180777.7|13
1731509600000|2024-11-13 14:53:20|180917.3|180787.3|180910|180780|180927.6|180797.6|180904.5|180774.5|12
1731509610000|2024-11-13 14:53:30|180911|180781|180998.5|180868.5|180998.5|180868.5|180911|180781|16
1731509620000|2024-11-13 14:53:40|180994.8|180864.8|181020.4|180890.4|181030.5|180900.5|180994.8|180864.8|17
1731509630000|2024-11-13 14:53:50|181019.4|180889.4|180998.3|180868.3|181026.1|180896.1|180998.3|180868.3|20
1731509640000|2024-11-13 14:54:00|180996.7|180866.7|180957.1|180827.1|180996.7|180866.7|180957.1|180827.1|13
1731509650000|2024-11-13 14:54:10|180952|180822|180970.6|180840.6|180973.1|180868|180952|180822|14
1731509660000|2024-11-13 14:54:20|180970.8|180840.8|181063.6|180933.6|181063.6|180933.6|180970.6|180840.6|12
1731509670000|2024-11-13 14:54:30|181057.4|180927.4|181097.6|180967.6|181097.6|180987.8|181055.7|180925.7|20
1731509680000|2024-11-13 14:54:40|181095.1|180965.1|181054.8|180924.8|181097.6|180967.6|181054.3|180924.3|11
1731509690000|2024-11-13 14:54:50|181054.5|180924.5|181023|180893|181056.4|180926.4|181021.6|180891.6|17
1731509700000|2024-11-13 14:55:00|181023.8|180893.8|181113.3|180983.3|181116.3|180986.3|181023.8|180893.8|17
1731509710000|2024-11-13 14:55:10|181116|180986|181111.3|181021.3|181131.4|181021.4|181111.3|180986|7
1731509720000|2024-11-13 14:55:20|181109.6|181019.6|181115.7|180985.7|181128.7|181019.6|181107|180985.7|9
1731509730000|2024-11-13 14:55:30|181118.8|180988.8|181107|180977|181118.8|180988.8|181101.6|180971.6|16
1731509740000|2024-11-13 14:55:40|181107.2|180977.2|181118.1|180988.1|181118.1|180988.1|181106.4|180976.4|10
1731509750000|2024-11-13 14:55:50|181115.1|180985.1|181165.3|181035.3|181168.5|181038.5|181115.1|180985.1|15
1731509760000|2024-11-13 14:56:00|181162.7|181032.7|181166.9|181036.9|181166.9|181036.9|181141.6|181011.6|9
1731509770000|2024-11-13 14:56:10|181164.7|181034.7|181154.8|181024.8|181167|181037|181154.8|181024.8|4
1731509780000|2024-11-13 14:56:20|181154.3|181024.3|181088.5|180958.5|181163|181033|181088.5|180958.5|22
1731509790000|2024-11-13 14:56:30|181078.2|180948.2|181109.7|180979.7|181113.8|180983.8|181078.2|180948.2|12
1731509800000|2024-11-13 14:56:40|181110|180980|181087.8|180957.8|181116.4|180986.4|181087.8|180957.8|17
1731509810000|2024-11-13 14:56:50|181087.5|180957.5|181084.2|180954.2|181087.8|180957.8|181082.5|180952.5|9
1731509820000|2024-11-13 14:57:00|181079.2|180949.2|181033.3|180943.3|181083.7|180953.7|181019.3|180929.3|11
1731509830000|2024-11-13 14:57:10|181031.6|180941.6|180994.9|180864.9|181031.6|180941.6|180994.9|180864.9|4
1731509840000|2024-11-13 14:57:20|180992.9|180862.9|181009.6|180879.6|181009.6|180879.6|180988.2|180858.2|14
1731509850000|2024-11-13 14:57:30|181011.9|180881.9|181015.2|180885.2|181018|180888|181011.9|180881.9|9
1731509860000|2024-11-13 14:57:40|181012.6|180882.6|181006.9|180876.9|181017.4|180887.4|181006.9|180876.9|12
1731509870000|2024-11-13 14:57:50|181006.1|180876.1|181020.5|180930.5|181020.5|180930.5|181006.1|180876.1|17
1731509890000|2024-11-13 14:58:10|181019.1|180929.1|180993.9|180863.9|181019.1|180929.1|180993.9|180863.9|10
1731509900000|2024-11-13 14:58:20|180991.4|180861.4|180992.2|180862.2|180992.2|180862.2|180985.8|180855.8|6
1731509910000|2024-11-13 14:58:30|180989.3|180859.3|181006.6|180916.6|181006.6|180916.6|180986.1|180856.1|7
1731509920000|2024-11-13 14:58:40|181026.6|180896.6|181026.6|180896.6|181026.6|180896.6|181026.6|180896.6|1
1731509930000|2024-11-13 14:58:50|181024.9|180894.9|180991.1|180861.1|181024.9|180894.9|180988.7|180858.7|12
1731509940000|2024-11-13 14:59:00|180993.6|180863.6|180996.4|180866.4|180998.6|180868.6|180993.1|180863.1|9
1731509950000|2024-11-13 14:59:10|181010.2|180880.2|181010.8|180880.8|181018.4|180888.4|181003.3|180873.3|14
1731509960000|2024-11-13 14:59:20|181006|180876|181018.4|180888.4|181021|180891|181006|180876|10
1731509970000|2024-11-13 14:59:30|181018.1|180888.1|181027.2|180897.2|181027.2|180897.2|181018.1|180888.1|9
1731509980000|2024-11-13 14:59:40|181024.7|180894.7|181030.1|180900.1|181030.9|180900.9|181024.7|180894.7|4
1731509990000|2024-11-13 14:59:50|181022.5|180892.5|181026.8|180896.8|181029.4|180899.4|181022.5|180892.5|4
1731510000000|2024-11-13 15:00:00|181029.6|180899.6|181029.7|180899.7|181032.4|180902.4|181029.6|180899.6|3
1731510010000|2024-11-13 15:00:10|181027.2|180897.2|181017|180887|181027.2|180897.2|181017|180887|3
1731510020000|2024-11-13 15:00:20|181010.2|180880.2|181008.1|180878.1|181010.2|180880.7|180970.7|180861.4|4
1731510030000|2024-11-13 15:00:30|180978.1|180848.1|180962.9|180832.9|180978.1|180874.5|180956.1|180826.1|9
1731510040000|2024-11-13 15:00:40|180958.9|180828.9|180954.2|180824.2|180966|180836|180954.2|180824.2|12
1731510050000|2024-11-13 15:00:50|180953|180823|180977.1|180847.1|180977.1|180847.1|180952.5|180822.5|8
1731510060000|2024-11-13 15:01:00|180987|180857|180954.6|180824.6|180987|180857|180954.6|180824.6|11
1731510070000|2024-11-13 15:01:10|180953.1|180823.1|180975.1|180845.1|180975.1|180845.1|180952.5|180822.5|6
1731510080000|2024-11-13 15:01:20|180977.6|180847.6|180981.3|180851.3|180981.6|180851.6|180977.6|180847.6|4
1731510090000|2024-11-13 15:01:30|180981.8|180851.8|180986|180856|180986|180856|180981.6|180851.6|7
1731510100000|2024-11-13 15:01:40|180984.5|180854.5|180959.8|180829.8|180984.5|180854.5|180959.8|180829.8|6
1731510110000|2024-11-13 15:01:50|180958.3|180828.3|180976.8|180846.8|180977.1|180847.1|180958.3|180828.3|6
1731510120000|2024-11-13 15:02:00|180976.1|180846.1|180977.4|180847.4|180977.4|180847.4|180972.8|180842.8|11
1731510130000|2024-11-13 15:02:10|180981.8|180851.8|180996.5|180866.5|180996.5|180866.5|180981.8|180851.8|10
1731510140000|2024-11-13 15:02:20|180997.5|180867.5|181027.9|180897.9|181029.8|180899.8|180996.2|180866.2|17
1731510150000|2024-11-13 15:02:30|181029.5|180899.5|181029.7|180899.7|181029.7|180899.7|181023.5|180893.5|9
1731510160000|2024-11-13 15:02:40|181030.7|180900.7|181031.4|180901.4|181031.4|180901.4|181024.4|180894.4|13
1731510170000|2024-11-13 15:02:50|181029.1|180899.1|181028.8|180898.8|181031.4|180901.4|181024.9|180894.9|5
1731510180000|2024-11-13 15:03:00|181031.4|180901.4|181033.5|180903.5|181033.7|180903.7|181031.2|180901.2|5
1731510190000|2024-11-13 15:03:10|181033.3|180903.3|181031.2|180901.2|181033.3|180903.3|181031.2|180901.2|2
1731510200000|2024-11-13 15:03:20|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|181033.7|180903.7|1
1731510210000|2024-11-13 15:03:30|181031.5|180901.5|181031.4|180901.4|181033.7|180903.7|181031.4|180901.4|3
1731510220000|2024-11-13 15:03:40|181045.9|180955.9|181042.1|180912.1|181061.3|180955.9|181042.1|180912.1|21
1731510230000|2024-11-13 15:03:50|181046.1|180916.1|181042.1|180912.1|181046.6|180916.6|181042.1|180912.1|9
1731510240000|2024-11-13 15:04:00|181039.5|180909.5|181039.7|180909.7|181042.4|180912.4|181039.4|180909.4|4
1731510250000|2024-11-13 15:04:10|181027.2|180897.2|180950.5|180820.5|181027.2|180897.2|180950.5|180820.5|10
1731510260000|2024-11-13 15:04:20|180947|180817|180910|180780|180953.2|180823.2|180897.5|180767.5|19
1731510270000|2024-11-13 15:04:30|180908.4|180778.4|180921.1|180791.1|180921.1|180791.1|180894.1|180764.1|21
1731510280000|2024-11-13 15:04:40|180920.8|180790.8|180926.2|180796.2|180941.6|180811.6|180920.8|180790.8|14
1731510290000|2024-11-13 15:04:50|180950|180820|180977.3|180847.3|180981.1|180851.1|180950|180820|14
1731510300000|2024-11-13 15:05:00|180977.9|180847.9|180998.7|180868.7|180999.2|180869.2|180977.9|180847.9|10
1731510310000|2024-11-13 15:05:10|181000.2|180870.2|181045.9|180915.9|181045.9|180915.9|181000.2|180870.2|16
1731510320000|2024-11-13 15:05:20|181044.7|180914.7|180983.2|180853.2|181044.7|180914.7|180983|180853|14
1731510330000|2024-11-13 15:05:30|180980|180850|180957.7|180827.7|180980|180850|180956.2|180826.2|11
1731510340000|2024-11-13 15:05:40|180957|180827|180964.3|180834.3|180964.3|180834.3|180957|180827|9
1731510350000|2024-11-13 15:05:50|180966.8|180836.8|181044.8|180914.8|181044.8|180914.8|180966.8|180836.8|21
1731510360000|2024-11-13 15:06:00|181047.7|180917.7|181063.7|180933.7|181063.7|180933.7|181045.5|180915.5|12
1731510370000|2024-11-13 15:06:10|181066|180936|181075.5|180945.5|181080.5|180950.5|181066|180936|17
1731510380000|2024-11-13 15:06:20|181075.3|180945.3|181084.3|180954.3|181084.3|180954.3|181063.2|180933.2|17
1731510390000|2024-11-13 15:06:30|181109.9|180979.9|181150.7|181020.7|181150.7|181020.7|181109.9|180979.9|13
1731510400000|2024-11-13 15:06:40|181151.7|181021.7|181158.5|181028.5|181158.5|181028.5|181135.2|181005.2|21
1731510410000|2024-11-13 15:06:50|181153.7|181023.7|181175.5|181045.5|181175.5|181045.5|181151.4|181021.4|19
1731510420000|2024-11-13 15:07:00|181176|181046|181297.5|181167.5|181297.5|181167.5|181176|181046|17
1731510430000|2024-11-13 15:07:10|181302.8|181172.8|181377.1|181247.1|181416.6|181286.6|181301.3|181171.3|20
1731510440000|2024-11-13 15:07:20|181374.5|181244.5|181449|181319|181487.4|181369.6|181374.5|181244.5|21
1731510450000|2024-11-13 15:07:30|181446.8|181316.8|181424.9|181294.9|181446.8|181316.8|181409.6|181279.6|17
1731510460000|2024-11-13 15:07:40|181487.3|181357.3|181464.3|181374.3|181487.3|181374.3|181447.4|181317.4|11
1731510470000|2024-11-13 15:07:50|181465.8|181375.8|181437.6|181307.6|181513.4|181383.4|181437.6|181307.6|10
1731510480000|2024-11-13 15:08:00|181415.7|181285.7|181410.3|181280.3|181415.7|181285.7|181379.8|181249.8|26
1731510490000|2024-11-13 15:08:10|181407.5|181277.5|181380.4|181250.4|181407.5|181277.5|181328.3|181198.3|25
1731510500000|2024-11-13 15:08:20|181401.7|181271.7|181404.3|181274.3|181424.9|181294.9|181398.3|181268.3|10
1731510510000|2024-11-13 15:08:30|181413.2|181283.2|181425|181295|181425.7|181295.7|181405.6|181275.6|16
1731510520000|2024-11-13 15:08:40|181421.8|181291.8|181388.1|181258.1|181421.8|181291.8|181383.1|181253.1|13
1731510530000|2024-11-13 15:08:50|181385.6|181255.6|181358.5|181228.5|181388|181258|181358.5|181228.5|15
1731510540000|2024-11-13 15:09:00|181359.5|181229.5|181377.9|181247.9|181377.9|181247.9|181359.5|181229.5|17
1731510550000|2024-11-13 15:09:10|181394.7|181264.7|181464.8|181374.8|181467.2|181377.2|181394.7|181264.7|22
1731510560000|2024-11-13 15:09:20|181484.1|181354.1|181490.7|181360.7|181490.7|181360.7|181483.4|181353.4|9
1731510570000|2024-11-13 15:09:30|181486.7|181356.7|181490.7|181360.7|181490.7|181360.7|181485.7|181355.7|13
1731510580000|2024-11-13 15:09:40|181488.4|181358.4|181489.5|181359.5|181489.8|181374.3|181459.7|181356.2|8
1731510590000|2024-11-13 15:09:50|181487.4|181357.4|181357|181227|181487.4|181357.4|181357|181227|18
1731510600000|2024-11-13 15:10:00|181355.4|181225.4|181429.4|181299.4|181432.6|181302.6|181322.2|181192.2|20
1731510610000|2024-11-13 15:10:10|181429.5|181299.5|181412.2|181282.2|181429.5|181299.5|181407.6|181277.6|10
1731510620000|2024-11-13 15:10:20|181410.7|181280.7|181429|181299|181438.7|181308.7|181405.1|181275.1|13
1731510630000|2024-11-13 15:10:30|181429.5|181299.5|181440.5|181310.5|181452.6|181322.6|181429|181299|11
1731510640000|2024-11-13 15:10:40|181438|181308|181454.5|181324.5|181454.5|181324.5|181401.6|181271.6|20
1731510650000|2024-11-13 15:10:50|181455.5|181325.5|181451.9|181321.9|181455.5|181325.5|181447.1|181317.1|13
1731510660000|2024-11-13 15:11:00|181449.6|181319.6|181404.8|181274.8|181449.6|181319.6|181403.2|181273.2|16
1731510670000|2024-11-13 15:11:10|181405.1|181275.1|181404.1|181274.1|181436.7|181306.7|181403|181273|17
1731510680000|2024-11-13 15:11:20|181403.8|181273.8|181399.1|181269.1|181407.7|181277.7|181399.1|181269.1|10
1731510690000|2024-11-13 15:11:30|181398.8|181268.8|181496.5|181366.5|181496.5|181366.5|181398.8|181268.8|20
1731510700000|2024-11-13 15:11:40|181497.5|181367.5|181500.4|181370.4|181518.7|181388.7|181496.5|181366.5|15
1731510710000|2024-11-13 15:11:50|181503|181373|181445.3|181315.3|181511.6|181381.6|181441.3|181311.3|23
1731510720000|2024-11-13 15:12:00|181449.9|181319.9|181447.1|181317.1|181449.9|181319.9|181399.6|181269.6|17
1731510730000|2024-11-13 15:12:10|181449|181319|181501.8|181371.8|181516.9|181386.9|181449|181319|19
1731510740000|2024-11-13 15:12:20|181501.5|181371.5|181507.4|181377.4|181508.9|181378.9|181493.3|181363.3|19
1731510750000|2024-11-13 15:12:30|181504.8|181374.8|181521.7|181391.7|181526.8|181396.8|181498|181368|18
1731510760000|2024-11-13 15:12:40|181521.2|181391.2|181516.5|181386.5|181521.2|181391.2|181496.5|181366.5|10
1731510770000|2024-11-13 15:12:50|181519.1|181389.1|181520.1|181390.1|181520.1|181390.1|181519.1|181389.1|4
1731510780000|2024-11-13 15:13:00|181517.6|181387.6|181530.6|181400.6|181530.6|181400.6|181512.3|181382.3|14
1731510790000|2024-11-13 15:13:10|181530.5|181400.5|181519|181389|181530.6|181400.6|181518.4|181388.4|7
1731510800000|2024-11-13 15:13:20|181519.4|181389.4|181521.3|181391.3|181522.1|181392.1|181519.4|181389.4|4
1731510810000|2024-11-13 15:13:30|181520.8|181390.8|181519.7|181389.7|181529.5|181399.5|181511.2|181381.2|12
1731510820000|2024-11-13 15:13:40|181520.4|181390.4|181500.9|181370.9|181520.4|181390.4|181500.9|181370.9|8
1731510830000|2024-11-13 15:13:50|181501.2|181371.2|181522.6|181392.6|181522.8|181392.8|181501.2|181371.2|14
1731510840000|2024-11-13 15:14:00|181522.8|181392.8|181522.6|181392.6|181523.1|181393.1|181521.3|181391.3|8
1731510850000|2024-11-13 15:14:10|181523.1|181393.1|181521.9|181391.9|181523.1|181393.1|181521.9|181391.9|4
1731510860000|2024-11-13 15:14:20|181522.4|181392.4|181526.9|181396.9|181526.9|181396.9|181522.1|181392.1|7
1731510870000|2024-11-13 15:14:30|181523.5|181393.5|181475.4|181345.4|181523.5|181393.5|181462.1|181332.1|14
1731510880000|2024-11-13 15:14:40|181474.6|181344.6|181486.8|181356.8|181491.7|181361.7|181474.6|181344.6|22
1731510890000|2024-11-13 15:14:50|181483.9|181353.9|181455.2|181325.2|181483.9|181353.9|181455.2|181325.2|14
1731510900000|2024-11-13 15:15:00|181457.7|181327.7|181457.2|181327.2|181468.3|181338.3|181454.4|181324.4|12
1731510910000|2024-11-13 15:15:10|181454.9|181324.9|181447.7|181317.7|181454.9|181324.9|181447.7|181317.7|10
1731510920000|2024-11-13 15:15:20|181448.2|181318.2|181431.7|181301.7|181448.2|181318.2|181420.6|181290.6|18
1731510930000|2024-11-13 15:15:30|181431.4|181301.4|181364.3|181234.3|181434.5|181304.5|181364.1|181234.1|16
1731510940000|2024-11-13 15:15:40|181370.9|181240.9|181364.5|181234.5|181371.2|181241.2|181364.5|181234.5|8
1731510950000|2024-11-13 15:15:50|181364|181234|181361.3|181231.3|181364|181234|181357|181227|11
1731510960000|2024-11-13 15:16:00|181358.8|181228.8|181354.6|181224.6|181358.8|181228.8|181353.8|181223.8|9
1731510970000|2024-11-13 15:16:10|181356.1|181226.1|181356.6|181226.6|181357.3|181227.3|181353.1|181223.1|8
1731510980000|2024-11-13 15:16:20|181356.3|181226.3|181360.7|181230.7|181366.6|181236.6|181356.3|181226.3|13
1731510990000|2024-11-13 15:16:30|181359.5|181229.5|181358.9|181228.9|181359.5|181229.5|181354.4|181224.4|12
1731511000000|2024-11-13 15:16:40|181358.4|181228.4|181355.9|181225.9|181358.4|181228.4|181355.7|181225.7|7
1731511010000|2024-11-13 15:16:50|181356.7|181226.7|181366|181236|181373.6|181243.6|181355.7|181225.7|14
1731511020000|2024-11-13 15:17:00|181363.5|181233.5|181359.6|181229.6|181363.5|181233.5|181358.3|181228.3|7
1731511030000|2024-11-13 15:17:10|181359.3|181229.3|181360.6|181230.6|181360.6|181230.6|181358.6|181228.6|10
1731511040000|2024-11-13 15:17:20|181360.1|181230.1|181351.2|181221.2|181360.1|181230.1|181351.2|181221.2|10
1731511050000|2024-11-13 15:17:30|181353.2|181223.2|181320|181230|181355.6|181239.3|181320|181222.9|9
1731511060000|2024-11-13 15:17:40|181319.4|181229.4|181319.4|181229.4|181319.4|181229.4|181319.4|181229.4|1
1731511070000|2024-11-13 15:17:50|181325.2|181235.2|181317.3|181227.3|181329.6|181239.6|181317.2|181227.2|8
1731511080000|2024-11-13 15:18:00|181318.9|181228.9|181319.3|181229.3|181327.9|181237.9|181313.1|181223.1|12
1731511090000|2024-11-13 15:18:10|181347.7|181217.7|181377.3|181247.3|181387.4|181257.4|181319.3|181217.7|15
1731511100000|2024-11-13 15:18:20|181380|181250|181401.1|181271.1|181404.9|181274.9|181379.5|181249.5|15
1731511110000|2024-11-13 15:18:30|181403.6|181273.6|181413.7|181283.7|181417.9|181287.9|181397.7|181267.7|13
1731511120000|2024-11-13 15:18:40|181412.4|181282.4|181401.2|181271.2|181414.9|181284.9|181400.7|181270.7|11
1731511130000|2024-11-13 15:18:50|181400.7|181270.7|181366|181236|181400.7|181270.7|181366|181236|16
1731511140000|2024-11-13 15:19:00|181368.7|181238.7|181321.1|181231.1|181370.5|181240.5|181321.1|181231.1|9
1731511150000|2024-11-13 15:19:10|181322.5|181232.5|181320.8|181230.8|181322.5|181232.5|181320.8|181230.8|2
1731511160000|2024-11-13 15:19:20|181328.7|181238.7|181319.5|181229.5|181328.7|181238.7|181319.5|181229.5|3
1731511170000|2024-11-13 15:19:30|181321.6|181231.6|181319.9|181229.9|181321.6|181231.6|181319.9|181229.9|2
1731511190000|2024-11-13 15:19:50|181321.7|181231.7|181319.9|181229.9|181321.7|181231.7|181319.9|181229.9|2
1731511200000|2024-11-13 15:20:00|181321.8|181231.8|181389.4|181259.4|181389.4|181259.4|181321.8|181231.8|4
1731511210000|2024-11-13 15:20:10|181387|181257|181365.9|181235.9|181387|181257|181365.9|181235.9|3
1731511220000|2024-11-13 15:20:20|181324.5|181234.5|181451.3|181321.3|181456.3|181349.5|181322.1|181232.1|16
1731511230000|2024-11-13 15:20:30|181461.5|181331.5|181468.7|181338.7|181482.3|181352.3|181430|181313.1|26
1731511240000|2024-11-13 15:20:40|181465.7|181335.7|181521.2|181391.2|181527.5|181397.5|181465.7|181335.7|27
1731511250000|2024-11-13 15:20:50|181521.4|181391.4|181509.6|181419.6|181521.4|181419.6|181509.6|181391.4|2
1731511270000|2024-11-13 15:21:10|181511.3|181421.3|181523.2|181393.2|181524.2|181421.6|181507.3|181392.9|8
1731511280000|2024-11-13 15:21:20|181522.7|181392.7|181529.1|181399.1|181529.1|181399.1|181520.2|181390.2|11
1731511290000|2024-11-13 15:21:30|181578.8|181488.8|181588.2|181498.2|181588.2|181498.2|181560.7|181430.7|20
1731511300000|2024-11-13 15:21:40|181589.2|181499.2|181606.9|181476.9|181618.1|181499.2|181580.8|181474|19
1731511310000|2024-11-13 15:21:50|181581.1|181491.1|181671.6|181541.6|181671.6|181550.8|181581.1|181480.7|13
1731511320000|2024-11-13 15:22:00|181669.1|181539.1|181653|181523|181680.9|181550.9|181652|181522|14
1731511330000|2024-11-13 15:22:10|181654.3|181524.3|181650.7|181520.7|181656.4|181526.4|181640.4|181510.4|16
1731511340000|2024-11-13 15:22:20|181650.9|181520.9|181655.1|181525.1|181658.5|181528.5|181646.4|181516.4|16
1731511350000|2024-11-13 15:22:30|181655.6|181525.6|181657.5|181527.5|181659.1|181529.1|181654.5|181524.5|13
1731511360000|2024-11-13 15:22:40|181656|181526|181659.8|181529.8|181660.8|181530.8|181654.6|181524.6|12
1731511370000|2024-11-13 15:22:50|181657.6|181527.6|181647.5|181517.5|181657.6|181527.6|181645.6|181515.6|11
1731511380000|2024-11-13 15:23:00|181650.2|181520.2|181542.2|181412.2|181652|181522|181540.2|181410.2|15
1731511390000|2024-11-13 15:23:10|181549.5|181419.5|181558.5|181428.5|181560.8|181430.8|181549.5|181419.5|10
1731511400000|2024-11-13 15:23:20|181572.6|181442.6|181576.4|181446.4|181603.9|181473.9|181572.6|181442.6|15
1731511410000|2024-11-13 15:23:30|181577.9|181447.9|181577.9|181447.9|181578.1|181448.1|181577.9|181447.9|3
1731511420000|2024-11-13 15:23:40|181578.4|181448.4|181627.9|181497.9|181627.9|181497.9|181578.1|181448.1|11
1731511430000|2024-11-13 15:23:50|181627.7|181497.7|181700.8|181570.8|181700.8|181570.8|181626.1|181496.1|21
1731511440000|2024-11-13 15:24:00|181701.5|181571.5|181679.9|181549.9|181706.1|181576.1|181678.7|181548.7|16
1731511450000|2024-11-13 15:24:10|181679.4|181549.4|181702.5|181572.5|181704.3|181574.3|181679.3|181549.3|11
1731511460000|2024-11-13 15:24:20|181704.5|181574.5|181591.8|181461.8|181707.2|181577.2|181591.8|181461.8|15
1731511470000|2024-11-13 15:24:30|181649.1|181559.1|181555.3|181425.3|181667.9|181561.6|181555.3|181425.3|16
1731511480000|2024-11-13 15:24:40|181575.3|181445.3|181552.9|181422.9|181575.5|181445.5|181552.9|181422.9|13
1731511490000|2024-11-13 15:24:50|181555.1|181425.1|181606.2|181476.2|181613.4|181483.4|181555.1|181425.1|19
1731511500000|2024-11-13 15:25:00|181600.2|181470.2|181616.8|181486.8|181619.8|181489.8|181597.2|181467.2|11
1731511510000|2024-11-13 15:25:10|181620.2|181490.2|181648.9|181518.9|181648.9|181518.9|181620.2|181490.2|14
1731511520000|2024-11-13 15:25:20|181635|181505|181659.8|181529.8|181659.8|181529.8|181635|181505|9
1731511530000|2024-11-13 15:25:30|181661.6|181531.6|181706.5|181576.5|181706.5|181576.5|181657.1|181527.1|20
1731511540000|2024-11-13 15:25:40|181706.8|181576.8|181684.4|181554.4|181706.8|181576.8|181683.9|181553.9|9
1731511550000|2024-11-13 15:25:50|181680.4|181550.4|181628.9|181498.9|181680.4|181550.4|181628.9|181498.9|15
1731511560000|2024-11-13 15:26:00|181629.1|181499.1|181630.1|181500.1|181630.8|181500.8|181620.2|181490.2|13
1731511570000|2024-11-13 15:26:10|181629.8|181499.8|181616.2|181486.2|181630.6|181500.6|181611.6|181481.6|12
1731511580000|2024-11-13 15:26:20|181613.7|181483.7|181616.5|181486.5|181621|181491|181613.7|181483.7|7
1731511590000|2024-11-13 15:26:30|181613.9|181483.9|181628.9|181498.9|181629.1|181499.1|181613.9|181483.9|10
1731511600000|2024-11-13 15:26:40|181629.1|181499.1|181651.5|181521.5|181651.5|181521.5|181629.1|181499.1|22
1731511610000|2024-11-13 15:26:50|181650|181520|181664.4|181534.4|181680.4|181550.4|181650|181520|14
1731511620000|2024-11-13 15:27:00|181658.2|181528.2|181716.8|181586.8|181716.8|181603|181641|181511|21
1731511630000|2024-11-13 15:27:10|181712.6|181582.6|181717.9|181587.9|181728.7|181598.7|181712.6|181582.6|14
1731511640000|2024-11-13 15:27:20|181734.3|181644.3|181738.7|181648.7|181761.3|181649|181732.9|181625.5|16
1731511650000|2024-11-13 15:27:30|181757.7|181627.7|181762.6|181632.6|181762.8|181648.4|181731.3|181627.4|23
1731511660000|2024-11-13 15:27:40|181733.8|181643.8|181762.1|181632.1|181762.1|181648.4|181719.5|181629.1|21
1731511670000|2024-11-13 15:27:50|181759.8|181629.8|181810|181720|181810|181720|181754.6|181624.6|22
1731511680000|2024-11-13 15:28:00|181812.6|181722.6|181839|181709|181841.3|181722.6|181800.2|181707.5|22
1731511690000|2024-11-13 15:28:10|181836.6|181706.6|181828.1|181698.1|181837.9|181725.2|181801.6|181698.1|18
1731511700000|2024-11-13 15:28:20|181827.3|181697.3|181879.5|181789.5|181879.5|181789.5|181818.9|181697.3|18
1731511710000|2024-11-13 15:28:30|181882.6|181792.6|181902|181772|181953|181835.4|181870.9|181769.6|19
1731511720000|2024-11-13 15:28:40|181899.2|181769.2|181913.1|181783.1|181913.1|181783.1|181885.8|181755.8|9
1731511730000|2024-11-13 15:28:50|181911|181781|181899.6|181769.6|181911|181781|181899.6|181769.6|5
1731511750000|2024-11-13 15:29:10|181908.4|181778.4|181912.7|181782.7|181915|181785|181899.4|181769.4|7
1731511760000|2024-11-13 15:29:20|181912.2|181782.2|181898.6|181768.6|181912.4|181782.4|181898.6|181768.6|10
1731511770000|2024-11-13 15:29:30|181887|181757|181894.6|181764.6|181899.7|181785.9|181869|181757|9
1731511780000|2024-11-13 15:29:40|181898.4|181768.4|181873.4|181783.4|181906.1|181786.4|181871|181764.6|21
1731511790000|2024-11-13 15:29:50|181901.8|181771.8|181896.6|181766.6|181901.8|181783.1|181873.1|181766.6|6
1731511800000|2024-11-13 15:30:00|181898.8|181768.8|181897.4|181767.4|181898.8|181780.8|181853.6|181723.6|11
1731511810000|2024-11-13 15:30:10|181896.9|181766.9|181897.4|181767.4|181897.4|181767.4|181896.9|181766.9|2
1731511820000|2024-11-13 15:30:20|181889.4|181759.4|181895.5|181765.5|181895.7|181765.7|181889.4|181759.4|5
1731511830000|2024-11-13 15:30:30|181895.3|181765.3|181846.4|181716.4|181895.7|181765.7|181846.4|181716.4|8
1731511840000|2024-11-13 15:30:40|181842.1|181712.1|181810.5|181720.5|181844.9|181720.5|181810.5|181702.9|13
1731511850000|2024-11-13 15:30:50|181807.1|181717.1|181801.9|181671.9|181807.1|181717.1|181729.6|181599.6|16
1731511860000|2024-11-13 15:31:00|181797.1|181667.1|181799.1|181669.1|181802.4|181672.4|181797.1|181667.1|12
1731511870000|2024-11-13 15:31:10|181799|181669|181699.8|181569.8|181799|181669|181661.7|181531.7|15
1731511890000|2024-11-13 15:31:30|181697.2|181567.2|181698.5|181568.5|181700.4|181570.4|181697.2|181567.2|6
1731511900000|2024-11-13 15:31:40|181698.2|181568.2|181669.8|181539.8|181698.5|181568.5|181668.1|181538.1|18
1731511910000|2024-11-13 15:31:50|181677.7|181547.7|181681.2|181551.2|181695.7|181565.7|181675.5|181545.5|23
1731511920000|2024-11-13 15:32:00|181680.7|181550.7|181645.2|181515.2|181688.6|181558.6|181626.5|181496.5|15
1731511930000|2024-11-13 15:32:10|181644.7|181514.7|181654.3|181524.3|181654.3|181524.3|181587|181457|9
1731511940000|2024-11-13 15:32:20|181657|181527|181656.6|181526.6|181666.2|181536.2|181652.5|181522.5|13
1731511950000|2024-11-13 15:32:30|181615.1|181485.1|181605.6|181475.6|181615.1|181485.1|181594|181464|19
1731511960000|2024-11-13 15:32:40|181604.9|181474.9|181610.9|181480.9|181610.9|181480.9|181604.9|181474.9|12
1731511970000|2024-11-13 15:32:50|181608.4|181478.4|181610.4|181480.4|181617.7|181487.7|181608.4|181478.4|13
1731511980000|2024-11-13 15:33:00|181609.9|181479.9|181660.5|181530.5|181660.5|181530.5|181609.9|181479.9|12
1731511990000|2024-11-13 15:33:10|181660.8|181530.8|181628.2|181498.2|181662.8|181532.8|181628.2|181498.2|11
1731512000000|2024-11-13 15:33:20|181626.4|181496.4|181646.3|181516.3|181649|181525.5|181597.2|181467.2|12
1731512010000|2024-11-13 15:33:30|181655.9|181525.9|181657|181527|181660.2|181530.2|181650.7|181520.7|12
1731512020000|2024-11-13 15:33:40|181657.2|181527.2|181648.5|181518.5|181657.2|181527.2|181648.5|181518.5|11
1731512030000|2024-11-13 15:33:50|181646.2|181516.2|181642.5|181512.5|181646.2|181516.2|181642.5|181512.5|4
1731512040000|2024-11-13 15:34:00|181641.5|181511.5|181599.9|181469.9|181641.7|181511.7|181567.7|181437.7|19
1731512050000|2024-11-13 15:34:10|181600.1|181470.1|181604.1|181474.1|181621.8|181491.8|181595|181465|18
1731512060000|2024-11-13 15:34:20|181617.4|181487.4|181599.1|181469.1|181617.4|181487.4|181593.3|181463.3|19
1731512070000|2024-11-13 15:34:30|181597.1|181467.1|181532.9|181402.9|181597.6|181467.6|181532.9|181402.9|16
1731512080000|2024-11-13 15:34:40|181538.3|181408.3|181599.9|181469.9|181599.9|181469.9|181518.8|181388.8|22
1731512090000|2024-11-13 15:34:50|181602.4|181472.4|181669|181539|181669|181539|181602.1|181472.1|18
1731512100000|2024-11-13 15:35:00|181671.4|181541.4|181655.7|181525.7|181675.4|181545.4|181655.7|181525.7|10
1731512110000|2024-11-13 15:35:10|181655.9|181525.9|181661.4|181531.4|181661.4|181531.4|181655.9|181525.9|11
1731512120000|2024-11-13 15:35:20|181668.8|181538.8|181630.8|181500.8|181679.8|181549.8|181630.5|181500.5|15
1731512130000|2024-11-13 15:35:30|181629.3|181499.3|181630.4|181500.4|181639.4|181509.4|181623.9|181493.9|12
1731512140000|2024-11-13 15:35:40|181630.2|181500.2|181622.8|181492.8|181630.2|181500.2|181620.5|181490.5|11
1731512150000|2024-11-13 15:35:50|181622.3|181492.3|181599.2|181469.2|181624.5|181494.5|181598.8|181468.8|13
1731512160000|2024-11-13 15:36:00|181597|181467|181617.9|181487.9|181619.4|181489.4|181594.9|181464.9|13
1731512170000|2024-11-13 15:36:10|181615.6|181485.6|181623.3|181493.3|181624|181494|181587.9|181457.9|15
1731512180000|2024-11-13 15:36:20|181623|181493|181615.8|181485.8|181623|181493|181615.8|181485.8|10
1731512190000|2024-11-13 15:36:30|181610.8|181480.8|181592.4|181462.4|181620.6|181490.6|181592.4|181462.4|17
1731512200000|2024-11-13 15:36:40|181577|181447|181551.4|181421.4|181587.6|181457.6|181551.4|181421.4|20
1731512210000|2024-11-13 15:36:50|181553.4|181423.4|181574.2|181444.2|181575.2|181445.2|181553.4|181423.4|12
1731512220000|2024-11-13 15:37:00|181571.4|181441.4|181626.6|181496.6|181626.6|181496.6|181561.7|181431.7|20
1731512230000|2024-11-13 15:37:10|181628.4|181498.4|181627.6|181497.6|181629.4|181499.4|181627.6|181497.6|8
1731512240000|2024-11-13 15:37:20|181627.1|181497.1|181630|181500|181633.6|181503.6|181627.1|181497.1|13
1731512250000|2024-11-13 15:37:30|181628.4|181498.4|181624.9|181494.9|181630.9|181500.9|181624.2|181494.2|8
1731512260000|2024-11-13 15:37:40|181623.9|181493.9|181622.9|181492.9|181631.7|181501.7|181621.9|181491.9|10
1731512270000|2024-11-13 15:37:50|181621.9|181491.9|181605|181475|181623.7|181493.7|181601|181471|15
1731512280000|2024-11-13 15:38:00|181607|181477|181600.3|181470.3|181619.4|181489.4|181600.3|181470.3|15
1731512290000|2024-11-13 15:38:10|181599.2|181469.2|181602.7|181472.7|181605.2|181475.2|181594|181464|13
1731512300000|2024-11-13 15:38:20|181599.2|181469.2|181601.8|181471.8|181601.9|181471.9|181596.2|181466.2|12
1731512310000|2024-11-13 15:38:30|181598.1|181468.1|181575.4|181445.4|181598.1|181468.1|181575.4|181445.4|8
1731512320000|2024-11-13 15:38:40|181575.9|181445.9|181612.2|181482.2|181616.3|181486.3|181575.4|181445.4|11
1731512330000|2024-11-13 15:38:50|181612.3|181482.3|181624.8|181494.8|181625.3|181495.3|181612.2|181482.2|14
1731512340000|2024-11-13 15:39:00|181622.5|181492.5|181697.3|181567.3|181697.3|181567.3|181620|181490|14
1731512350000|2024-11-13 15:39:10|181701.7|181571.7|181710.6|181580.6|181725|181595|181699.5|181569.5|13
1731512360000|2024-11-13 15:39:20|181708.8|181578.8|181709.1|181579.1|181709.4|181579.4|181708.1|181578.1|8
1731512370000|2024-11-13 15:39:30|181710.1|181580.1|181711.3|181581.3|181711.8|181581.8|181709.6|181579.6|12
1731512380000|2024-11-13 15:39:40|181711.1|181581.1|181709.1|181579.1|181711.1|181581.1|181708.3|181578.3|5
1731512390000|2024-11-13 15:39:50|181708.9|181578.9|181700.6|181570.6|181708.9|181578.9|181700.6|181570.6|11
1731512400000|2024-11-13 15:40:00|181701.1|181571.1|181705|181575|181705|181575|181699.8|181569.8|7
1731512410000|2024-11-13 15:40:10|181704.2|181574.2|181700|181570|181710.7|181580.7|181699.7|181569.7|10
1731512420000|2024-11-13 15:40:20|181744.2|181614.2|181789.7|181659.7|181789.7|181659.7|181724.3|181594.3|14
1731512430000|2024-11-13 15:40:30|181792|181662|181835.8|181705.8|181835.8|181705.8|181792|181662|12
1731512440000|2024-11-13 15:40:40|181833.3|181703.3|181865.4|181735.4|181865.4|181735.4|181815.5|181685.5|19
1731512450000|2024-11-13 15:40:50|181863.5|181733.5|181868.4|181738.4|181875.4|181745.4|181850|181720|19
1731512460000|2024-11-13 15:41:00|181866.9|181736.9|181852.9|181722.9|181868.4|181738.4|181823.2|181693.2|26
1731512470000|2024-11-13 15:41:10|181853.1|181723.1|181849.7|181719.7|181866.8|181736.8|181848.9|181718.9|21
1731512480000|2024-11-13 15:41:20|181846.4|181716.4|181807.7|181677.7|181848.7|181718.7|181807.7|181677.7|10
1731512490000|2024-11-13 15:41:30|181805.3|181675.3|181801.8|181671.8|181810.1|181680.1|181799|181669|12
1731512500000|2024-11-13 15:41:40|181804.8|181674.8|181799|181669|181806.5|181676.5|181799|181669|5
1731512510000|2024-11-13 15:41:50|181790.7|181660.7|181798.7|181668.7|181806.2|181689.4|181754.9|181624.9|15
1731512520000|2024-11-13 15:42:00|181802|181672|181798.9|181668.9|181805.7|181675.7|181798.9|181668.9|7
1731512530000|2024-11-13 15:42:10|181801.8|181671.8|181797|181667|181812.6|181682.6|181797|181667|16
1731512540000|2024-11-13 15:42:20|181790.1|181660.1|181785.6|181655.6|181790.4|181660.4|181778|181648|18
1731512550000|2024-11-13 15:42:30|181788.6|181658.6|181795.1|181665.1|181795.1|181665.1|181788.6|181658.6|7
1731512560000|2024-11-13 15:42:40|181797.5|181667.5|181795|181665|181797.5|181667.5|181777.4|181647.4|13
1731512570000|2024-11-13 15:42:50|181794.4|181664.4|181800.3|181670.3|181800.3|181670.3|181794.4|181664.4|6
1731512580000|2024-11-13 15:43:00|181797.8|181667.8|181786.3|181656.3|181798.1|181668.1|181762.2|181632.2|19
1731512590000|2024-11-13 15:43:10|181783.3|181653.3|181758.1|181628.1|181783.3|181653.3|181757.1|181627.1|13
1731512600000|2024-11-13 15:43:20|181757.9|181627.9|181715.2|181585.2|181758.9|181628.9|181715.2|181585.2|13
1731512610000|2024-11-13 15:43:30|181714.7|181584.7|181713.5|181583.5|181714.7|181584.7|181706|181576|11
1731512620000|2024-11-13 15:43:40|181714.5|181584.5|181720.4|181590.4|181725.1|181595.1|181706.5|181576.5|13
1731512630000|2024-11-13 15:43:50|181725.7|181595.7|181727.8|181597.8|181736.5|181606.5|181724.6|181594.6|13
1731512640000|2024-11-13 15:44:00|181727.5|181597.5|181730.3|181600.3|181749.3|181619.3|181725.4|181595.4|13
1731512650000|2024-11-13 15:44:10|181729.8|181599.8|181725.6|181595.6|181739.1|181609.1|181725.6|181595.6|11
1731512660000|2024-11-13 15:44:20|181722.7|181592.7|181723.4|181593.4|181725.4|181595.4|181721.2|181591.2|10
1731512670000|2024-11-13 15:44:30|181723.2|181593.2|181723.9|181593.9|181723.9|181593.9|181720.1|181590.1|8
1731512680000|2024-11-13 15:44:40|181720.5|181590.5|181720.9|181590.9|181724.8|181594.8|181719.8|181589.8|13
1731512690000|2024-11-13 15:44:50|181718.2|181588.2|181720.7|181590.7|181727.9|181597.9|181718.2|181588.2|14
1731512700000|2024-11-13 15:45:00|181719.9|181589.9|181730.4|181600.4|181730.7|181600.7|181719.9|181589.9|14
1731512710000|2024-11-13 15:45:10|181730.7|181600.7|181754|181624|181754|181624|181730.7|181600.7|9
1731512720000|2024-11-13 15:45:20|181754.3|181624.3|181733.1|181603.1|181757.4|181667.4|181733.1|181603.1|14
1731512730000|2024-11-13 15:45:30|181733.2|181603.2|181748.3|181618.3|181749.6|181619.6|181733.2|181603.2|8
1731512740000|2024-11-13 15:45:40|181764.7|181634.7|181805.5|181675.5|181805.5|181675.5|181757.3|181627.3|18
1731512750000|2024-11-13 15:45:50|181808.1|181678.1|181809.1|181679.1|181810.9|181680.9|181808.1|181678.1|9
1731512760000|2024-11-13 15:46:00|181806.7|181676.7|181798.9|181668.9|181806.7|181676.7|181798.9|181668.9|6
1731512770000|2024-11-13 15:46:10|181796.5|181666.5|181796.5|181666.5|181796.5|181666.5|181796.5|181666.5|1
1731512790000|2024-11-13 15:46:30|181798.6|181668.6|181796.2|181666.2|181798.6|181668.6|181796.2|181666.2|2
1731512800000|2024-11-13 15:46:40|181793.7|181663.7|181746.2|181616.2|181793.7|181663.7|181732.4|181602.4|6
1731512810000|2024-11-13 15:46:50|181746|181616|181713.6|181583.6|181746|181616|181712.8|181582.8|13
1731512820000|2024-11-13 15:47:00|181713.3|181583.3|181711.2|181581.2|181715.1|181585.1|181708.6|181578.6|9
1731512830000|2024-11-13 15:47:10|181711|181581|181650.5|181520.5|181711.2|181581.2|181649.5|181519.5|11
1731512840000|2024-11-13 15:47:20|181650.3|181520.3|181644.7|181514.7|181650.3|181520.3|181644.7|181514.7|7
1731512850000|2024-11-13 15:47:30|181645|181515|181648.9|181518.9|181653.2|181523.2|181643.5|181513.5|12
1731512860000|2024-11-13 15:47:40|181661.6|181531.6|181683.9|181553.9|181692.6|181562.6|181661.6|181531.6|13
1731512870000|2024-11-13 15:47:50|181681.3|181551.3|181726.3|181596.3|181726.3|181596.3|181680.2|181550.2|16
1731512880000|2024-11-13 15:48:00|181725.8|181595.8|181726|181596|181726.6|181596.6|181725.5|181595.5|10
1731512890000|2024-11-13 15:48:10|181725.5|181595.5|181721.7|181591.7|181726.5|181596.5|181720.2|181590.2|9
1731512900000|2024-11-13 15:48:20|181724.7|181594.7|181775.5|181645.5|181780.3|181650.3|181724.7|181594.7|14
1731512910000|2024-11-13 15:48:30|181773.3|181643.3|181725.3|181595.3|181774.3|181644.3|181724.3|181594.3|14
1731512920000|2024-11-13 15:48:40|181721.6|181591.6|181692.6|181562.6|181721.6|181591.6|181676|181546|20
1731512930000|2024-11-13 15:48:50|181691.9|181561.9|181633.2|181503.2|181695.1|181565.1|181631|181501|29
1731512940000|2024-11-13 15:49:00|181635.5|181505.5|181652.8|181522.8|181652.9|181522.9|181632.3|181502.3|27
1731512950000|2024-11-13 15:49:10|181651.8|181521.8|181710.7|181580.7|181710.7|181580.7|181647.1|181517.1|21
1731512960000|2024-11-13 15:49:20|181708.4|181578.4|181713.1|181583.1|181713.1|181583.1|181708.4|181578.4|10
1731512970000|2024-11-13 15:49:30|181714.8|181584.8|181722.8|181592.8|181726.5|181596.5|181714.8|181584.8|14
1731512980000|2024-11-13 15:49:40|181721.6|181591.6|181724.7|181594.7|181724.7|181594.7|181716.1|181586.1|17
1731512990000|2024-11-13 15:49:50|181723.4|181593.4|181726.2|181596.2|181727.9|181597.9|181718.7|181588.7|17
1731513000000|2024-11-13 15:50:00|181730|181600|181748|181618|181777.4|181647.4|181730|181600|10
1731513010000|2024-11-13 15:50:10|181746.3|181616.3|181724.4|181594.4|181746.3|181616.3|181717.1|181587.1|15
1731513020000|2024-11-13 15:50:20|181722.7|181592.7|181702.3|181572.3|181724.9|181594.9|181702.3|181572.3|10
1731513030000|2024-11-13 15:50:30|181701.6|181571.6|181698|181568|181702.3|181572.3|181697.7|181567.7|8
1731513040000|2024-11-13 15:50:40|181700.9|181570.9|181693|181563|181702.2|181572.2|181693|181563|7
1731513050000|2024-11-13 15:50:50|181695.6|181565.6|181674.3|181544.3|181698.4|181568.4|181674.3|181544.3|14
1731513060000|2024-11-13 15:51:00|181673.1|181543.1|181724.8|181594.8|181724.8|181594.8|181671.3|181541.3|12
1731513070000|2024-11-13 15:51:10|181725.1|181595.1|181720.1|181590.1|181728.8|181598.8|181720.1|181590.1|10
1731513080000|2024-11-13 15:51:20|181720.3|181590.3|181770.9|181680.9|181770.9|181680.9|181720.3|181590.3|12
1731513090000|2024-11-13 15:51:30|181773.4|181643.4|181760.6|181630.6|181773.4|181643.4|181757.2|181627.2|14
1731513100000|2024-11-13 15:51:40|181754.5|181624.5|181745.6|181615.6|181759.2|181629.2|181745.6|181615.6|8
1731513110000|2024-11-13 15:51:50|181736.7|181606.7|181734.3|181604.3|181737.5|181607.5|181731.7|181601.7|10
1731513120000|2024-11-13 15:52:00|181735.5|181605.5|181734.5|181604.5|181735.8|181605.8|181734.5|181604.5|7
1731513130000|2024-11-13 15:52:10|181735|181605|181644.7|181514.7|181735.2|181605.2|181640.5|181510.5|15
1731513140000|2024-11-13 15:52:20|181641.5|181511.5|181621.4|181491.4|181676.8|181586.8|181607|181491.4|19
1731513150000|2024-11-13 15:52:30|181636.2|181506.2|181647.2|181517.2|181653.4|181523.4|181636.2|181506.2|20
1731513160000|2024-11-13 15:52:40|181647.7|181517.7|181676.5|181586.5|181680.8|181586.5|181623|181500.2|18
1731513170000|2024-11-13 15:52:50|181679.1|181589.1|181632.6|181502.6|181699.1|181589.1|181632.6|181502.6|12
1731513180000|2024-11-13 15:53:00|181632.4|181502.4|181657.6|181527.6|181657.6|181527.6|181632.4|181502.4|6
1731513190000|2024-11-13 15:53:10|181655.9|181525.9|181655.9|181525.9|181655.9|181525.9|181630.3|181500.3|11
1731513200000|2024-11-13 15:53:20|181656.2|181526.2|181645.5|181515.5|181665.8|181535.8|181627.5|181497.5|11
1731513210000|2024-11-13 15:53:30|181577.5|181487.5|181577.5|181447.5|181594.3|181487.5|181573.6|181443.6|13
1731513220000|2024-11-13 15:53:40|181579.2|181449.2|181616.5|181486.5|181616.5|181486.5|181566.9|181436.9|23
1731513230000|2024-11-13 15:53:50|181623.7|181493.7|181674.6|181544.6|181674.6|181544.6|181623.7|181493.7|16
1731513240000|2024-11-13 15:54:00|181677.4|181547.4|181675.4|181545.4|181697|181567|181673.2|181543.2|12
1731513250000|2024-11-13 15:54:10|181674.2|181544.2|181700.4|181570.4|181701.6|181571.6|181673.9|181543.9|9
1731513260000|2024-11-13 15:54:20|181701.3|181571.3|181701.9|181571.9|181702.1|181572.1|181700.9|181570.9|5
1731513270000|2024-11-13 15:54:30|181701.8|181571.8|181706.2|181576.2|181706.5|181576.5|181701.8|181571.8|7
1731513280000|2024-11-13 15:54:40|181716.4|181586.4|181702.5|181572.5|181718.6|181588.6|181699.7|181569.7|15
1731513290000|2024-11-13 15:54:50|181705.3|181575.3|181727.9|181597.9|181749|181619|181705.3|181575.3|23
1731513300000|2024-11-13 15:55:00|181747.7|181617.7|181698|181568|181758.1|181628.1|181698|181568|11
1731513310000|2024-11-13 15:55:10|181704.2|181614.2|181717.4|181627.4|181723.2|181632.1|181694.4|181564.4|9
1731513320000|2024-11-13 15:55:20|181718.9|181628.9|181753.8|181623.8|181754.1|181638.1|181718.9|181621.4|7
1731513330000|2024-11-13 15:55:30|181757.4|181627.4|181764.5|181634.5|181764.5|181642.8|181728.8|181627.4|8
1731513340000|2024-11-13 15:55:40|181761.3|181631.3|181764.3|181634.3|181767.4|181637.4|181761.3|181631.3|9
1731513350000|2024-11-13 15:55:50|181761.7|181631.7|181759.1|181629.1|181761.7|181635.4|181725.4|181622.8|12
1731513360000|2024-11-13 15:56:00|181753.7|181623.7|181676.4|181546.4|181754.4|181624.4|181676.4|181546.4|15
1731513370000|2024-11-13 15:56:10|181674.3|181544.3|181724.7|181594.7|181724.7|181594.7|181672.5|181542.5|20
1731513380000|2024-11-13 15:56:20|181725.3|181595.3|181735.6|181605.6|181735.6|181618.8|181700|181595.3|12
1731513390000|2024-11-13 15:56:30|181737.9|181607.9|181734.3|181604.3|181737.9|181607.9|181729.2|181599.2|9
1731513400000|2024-11-13 15:56:40|181727.9|181597.9|181694|181564|181739.1|181609.1|181694|181564|21
1731513410000|2024-11-13 15:56:50|181696.2|181566.2|181698.7|181568.7|181699.2|181569.2|181695.2|181565.2|9
1731513420000|2024-11-13 15:57:00|181705|181575|181702.5|181572.5|181709.5|181579.5|181698.7|181568.7|17
1731513430000|2024-11-13 15:57:10|181702.3|181572.3|181711.8|181581.8|181711.8|181581.8|181702.3|181572.3|14
1731513440000|2024-11-13 15:57:20|181710.5|181580.5|181672.4|181582.4|181711.8|181582.4|181672.4|181580.5|3
1731513450000|2024-11-13 15:57:30|181674.5|181584.5|181729.1|181599.1|181737.5|181621|181674.5|181573.7|14
1731513460000|2024-11-13 15:57:40|181730.8|181600.8|181727.1|181597.1|181730.8|181600.8|181725.5|181595.5|8
1731513470000|2024-11-13 15:57:50|181725.5|181595.5|181700.8|181610.8|181725.5|181615.5|181700.5|181595.5|8
1731513480000|2024-11-13 15:58:00|181705.5|181615.5|181705.5|181615.5|181705.5|181615.5|181705.5|181615.5|1
1731513490000|2024-11-13 15:58:10|181701.8|181611.8|181662.1|181572.1|181706.3|181611.8|181662.1|181552.1|10
1731513500000|2024-11-13 15:58:20|181670.4|181580.4|181670.9|181580.9|181672.8|181582.8|181667.1|181577.1|5
1731513510000|2024-11-13 15:58:30|181671.2|181581.2|181670.9|181580.9|181671.2|181581.2|181670.9|181580.9|2
1731513520000|2024-11-13 15:58:40|181671|181581|181672.8|181582.8|181672.8|181582.8|181671|181581|4
1731513530000|2024-11-13 15:58:50|181664.8|181574.8|181615.9|181525.9|181703|181582.4|181615.6|181525.6|15
1731513540000|2024-11-13 15:59:00|181619.6|181529.6|181640.7|181550.7|181651.5|181561.5|181615.6|181525.6|16
1731513550000|2024-11-13 15:59:10|181639.7|181549.7|181617.9|181527.9|181641.3|181551.3|181617.9|181527.9|13
1731513560000|2024-11-13 15:59:20|181616.2|181526.2|181618|181528|181618|181528|181611.3|181521.3|12
1731513570000|2024-11-13 15:59:30|181610.6|181520.6|181610.6|181520.6|181616.6|181526.6|181610.6|181520.6|7
1731513580000|2024-11-13 15:59:40|181608.7|181518.7|181615.4|181525.4|181619.4|181529.4|181608.7|181518.7|9
1731513590000|2024-11-13 15:59:50|181610.4|181520.4|181672.6|181582.6|181672.6|181582.6|181591|181501|14
1731513600000|2024-11-13 16:00:00|181671.8|181581.8|181666|181576|181679.8|181589.8|181665.7|181575.7|17
1731513610000|2024-11-13 16:00:10|181664|181574|181666|181576|181671.4|181581.4|181664|181574|3
1731513630000|2024-11-13 16:00:30|181669.2|181579.2|181666.8|181576.8|181669.2|181579.2|181666.8|181576.8|4
1731513640000|2024-11-13 16:00:40|181668.9|181578.9|181665.7|181575.7|181681.2|181591.2|181665.7|181575.7|10
1731513650000|2024-11-13 16:00:50|181665.5|181575.5|181669.9|181579.9|181693.4|181580.6|181663.4|181533.4|7
1731513660000|2024-11-13 16:01:00|181671.7|181581.7|181671.7|181581.7|181675|181585|181671.7|181581.7|3
1731513680000|2024-11-13 16:01:20|181672.5|181582.5|181672.7|181582.7|181688|181598|181672.5|181582.5|7
1731513690000|2024-11-13 16:01:30|181676.1|181586.1|181714.6|181584.6|181726.7|181611.7|181672.7|181582.7|9
1731513700000|2024-11-13 16:01:40|181711.6|181581.6|181714.7|181584.7|181714.7|181584.7|181709.2|181579.2|8
1731513710000|2024-11-13 16:01:50|181717|181587|181717.4|181587.4|181717.7|181587.7|181708.5|181578.5|19
1731513720000|2024-11-13 16:02:00|181728|181598|181715.5|181585.5|181733|181603|181706.2|181576.2|21
1731513730000|2024-11-13 16:02:10|181711.5|181581.5|181706.7|181576.7|181715.5|181585.5|181705.4|181575.4|8
1731513740000|2024-11-13 16:02:20|181703.8|181573.8|181706.5|181576.5|181706.5|181576.5|181703.8|181573.8|3
1731513750000|2024-11-13 16:02:30|181703.5|181573.5|181732.4|181602.4|181732.4|181607.2|181695.4|181573.5|6
1731513760000|2024-11-13 16:02:40|181734.9|181604.9|181734.9|181604.9|181734.9|181604.9|181734.9|181604.9|1
1731513770000|2024-11-13 16:02:50|181735.7|181605.7|181735|181605|181735.7|181605.7|181735|181605|3
1731513780000|2024-11-13 16:03:00|181732.4|181602.4|181731.4|181601.4|181732.4|181602.4|181728.6|181598.6|4
1731513790000|2024-11-13 16:03:10|181730.9|181600.9|181731.4|181601.4|181731.4|181630.8|181720.8|181600.9|6
1731513800000|2024-11-13 16:03:20|181733.9|181603.9|181733.9|181603.9|181733.9|181603.9|181733.9|181603.9|1
1731513810000|2024-11-13 16:03:30|181740.6|181610.6|181785.7|181655.7|181802|181696|181736.5|181606.5|13
1731513820000|2024-11-13 16:03:40|181784.2|181654.2|181792.1|181662.1|181796.3|181666.3|181784.2|181654.2|11
1731513830000|2024-11-13 16:03:50|181793.3|181663.3|181789.5|181659.5|181795.3|181665.3|181789.5|181659.5|16
1731513840000|2024-11-13 16:04:00|181790.8|181660.8|181787.2|181657.2|181841.1|181661.5|181787.2|181604.3|10
1731513850000|2024-11-13 16:04:10|181791.2|181661.2|181795.4|181665.4|181795.4|181665.4|181791.2|181661.2|6
1731513860000|2024-11-13 16:04:20|181797.4|181667.4|181804.5|181674.5|181812.2|181682.2|181797.4|181667.4|13
1731513870000|2024-11-13 16:04:30|181845.9|181715.9|181947|181732.7|181948.7|181756.5|181821.2|181691.2|16
1731513880000|2024-11-13 16:04:40|181936.6|181728|181924|181794|181937.3|181794|181894|181728|17
1731513890000|2024-11-13 16:04:50|181923.7|181793.7|181932.8|181802.8|181935.5|181805.5|181916.6|181786.6|14
1731513900000|2024-11-13 16:05:00|181934.5|181804.5|181964.8|181834.8|181967.5|181837.5|181934.5|181804.5|18
1731513910000|2024-11-13 16:05:10|181970.1|181840.1|181977.5|181847.5|181977.5|181847.5|181964.8|181834.8|7
1731513920000|2024-11-13 16:05:20|181981.5|181851.5|181971.8|181841.8|181995.6|181865.6|181968.8|181838.8|22
1731513930000|2024-11-13 16:05:30|181970.8|181840.8|181967.6|181837.6|181976.3|181846.3|181960.6|181830.6|19
1731513940000|2024-11-13 16:05:40|181968.4|181838.4|182003.6|181873.6|182004.9|181874.9|181968.4|181838.4|19
1731513950000|2024-11-13 16:05:50|182002.2|181872.2|182002.7|181872.7|182007|181877|181996.8|181866.8|25
1731513960000|2024-11-13 16:06:00|182002.6|181872.6|182026.8|181896.8|182026.8|181896.8|181995.2|181865.2|25
1731513970000|2024-11-13 16:06:10|182006.8|181916.8|182012.5|181882.5|182024.7|181916.8|182006.8|181881.2|9
1731513980000|2024-11-13 16:06:20|182015.8|181885.8|182016|181886|182018.6|181888.6|182013.4|181883.4|10
1731513990000|2024-11-13 16:06:30|182017|181887|182005|181875|182079.4|181949.4|182005|181875|14
1731514000000|2024-11-13 16:06:40|182003.9|181873.9|182014.2|181924.2|182014.2|181924.2|182002.7|181872.7|3
1731514010000|2024-11-13 16:06:50|182015.6|181925.6|182015.6|181925.6|182015.6|181925.6|182015.6|181925.6|1
1731514020000|2024-11-13 16:07:00|182016.1|181926.1|182016.1|181926.1|182016.1|181926.1|182016.1|181926.1|1
1731514030000|2024-11-13 16:07:10|182018.5|181928.5|181992.2|181862.2|182019.9|181929.9|181991.7|181861.7|7
1731514040000|2024-11-13 16:07:20|181989.5|181859.5|182017.6|181927.6|182017.6|181927.6|181989.5|181859.5|7
1731514050000|2024-11-13 16:07:30|182020.1|181930.1|182040.1|181910.1|182040.1|181930.1|182020.1|181910.1|2
1731514060000|2024-11-13 16:07:40|182040|181910|182018.7|181928.7|182040|181928.7|182018.1|181888.1|5
1731514070000|2024-11-13 16:07:50|182018.6|181928.6|182019.6|181929.6|182019.6|181929.6|182018.6|181928.6|2
1731514080000|2024-11-13 16:08:00|182017|181927|181990.8|181860.8|182017|181927|181990.8|181860.8|9
1731514090000|2024-11-13 16:08:10|181988.1|181858.1|181962.6|181832.6|181988.1|181858.1|181927.6|181797.6|13
1731514100000|2024-11-13 16:08:20|181959|181829|181949.3|181819.3|181959|181829|181900.2|181770.2|9
1731514110000|2024-11-13 16:08:30|181942.9|181812.9|181949.8|181819.8|181949.8|181819.8|181942.9|181812.9|3
1731514120000|2024-11-13 16:08:40|181950|181820|181950|181820|181950|181820|181950|181820|1
1731514130000|2024-11-13 16:08:50|181939.3|181809.3|181942.4|181812.4|181947|181817|181933|181803|10
1731514140000|2024-11-13 16:09:00|181939.3|181809.3|181949.3|181819.3|181949.3|181827.3|181915.4|181809.3|6
1731514150000|2024-11-13 16:09:10|181950.4|181820.4|181950.8|181820.8|181950.8|181820.8|181946.9|181816.9|4
1731514160000|2024-11-13 16:09:20|181949.1|181819.1|181947.2|181817.2|181949.1|181819.1|181947.2|181817.2|2
1731514170000|2024-11-13 16:09:30|181944.4|181814.4|181950.1|181820.1|181950.2|181836.9|181915.4|181814.4|7
1731514180000|2024-11-13 16:09:40|181948.8|181818.8|181949.6|181819.6|181949.8|181819.8|181946.6|181816.6|4
1731514190000|2024-11-13 16:09:50|181946|181816|181959.2|181829.2|181961.4|181831.4|181946|181816|9
1731514200000|2024-11-13 16:10:00|181953|181823|181997.6|181867.6|181997.6|181867.6|181950|181820|10
1731514210000|2024-11-13 16:10:10|182001.2|181871.2|181994.1|181904.1|182004.4|181904.1|181994.1|181871.2|3
1731514230000|2024-11-13 16:10:30|181996|181906|181997.4|181867.4|181997.4|181906|181996|181867.4|2
1731514240000|2024-11-13 16:10:40|182003.3|181873.3|182012|181882|182012|181882|181989.5|181859.5|13
1731514250000|2024-11-13 16:10:50|182014.5|181884.5|181996.5|181906.5|182014.5|181906.5|181996.5|181884.5|2
1731514270000|2024-11-13 16:11:10|181995.4|181905.4|181995.4|181905.4|181998.1|181908.1|181995.4|181905.4|3
1731514280000|2024-11-13 16:11:20|181994.8|181904.8|182015.7|181925.7|182015.7|181925.7|181994.8|181904.8|2
1731514290000|2024-11-13 16:11:30|182014.7|181924.7|182015.7|181925.7|182015.7|181925.7|182012.7|181922.7|8
1731514300000|2024-11-13 16:11:40|182026.1|181936.1|182027.6|181937.6|182027.6|181937.6|182026.1|181936.1|2
1731514310000|2024-11-13 16:11:50|182032.7|181942.7|182070.1|181940.1|182072.6|181976|182032.7|181940.1|5
1731514320000|2024-11-13 16:12:00|182044.2|181954.2|182072.8|181942.8|182072.8|181954.2|182044.2|181940.1|3
1731514340000|2024-11-13 16:12:20|182070.2|181940.2|182032.6|181942.6|182070.2|181954.3|182032.6|181940.2|3
1731514360000|2024-11-13 16:12:40|182030.6|181940.6|182020.8|181930.8|182030.6|181940.6|182017.2|181893.2|8
1731514370000|2024-11-13 16:12:50|182020.2|181930.2|182020.2|181930.2|182020.2|181930.2|182020.2|181930.2|1
1731514380000|2024-11-13 16:13:00|182065|181935|182067.2|181937.2|182073.5|181943.5|182065|181935|3
1731514390000|2024-11-13 16:13:10|182069.9|181939.9|182064.6|181934.6|182078.7|181948.7|182055.7|181925.7|19
1731514400000|2024-11-13 16:13:20|182064.8|181934.8|182076.9|181946.9|182076.9|181946.9|182055.8|181925.8|11
1731514410000|2024-11-13 16:13:30|182068.1|181938.1|182063.7|181973.7|182074.3|181973.7|182063.7|181937.1|6
1731514420000|2024-11-13 16:13:40|182069.8|181979.8|182099.8|181969.8|182099.8|181984.4|182069.8|181963.4|14
1731514430000|2024-11-13 16:13:50|182074|181984|182071|181941|182099.8|181984.4|182061|181931|13
1731514440000|2024-11-13 16:14:00|182098|181968|182115.6|181985.6|182115.6|181985.6|182098|181968|5
1731514450000|2024-11-13 16:14:10|182117|181987|182113.1|181983.1|182118.3|181988.3|182113.1|181983.1|5
1731514460000|2024-11-13 16:14:20|182110|181980|182112.4|181982.4|182112.4|181982.4|182110|181980|2
1731514470000|2024-11-13 16:14:30|182113.2|181983.2|182112.4|181982.4|182113.2|181983.2|182112.4|181982.4|2
1731514480000|2024-11-13 16:14:40|182109|181979|182102.8|181972.8|182109|181979|182102.8|181972.8|2
1731514490000|2024-11-13 16:14:50|182105.4|181975.4|182094.9|181964.9|182111.7|181981.7|182094.6|181964.6|15
1731514500000|2024-11-13 16:15:00|182097.9|181967.9|182096|181966|182099.7|181969.7|182094.8|181964.8|4
1731514510000|2024-11-13 16:15:10|182100.1|181970.1|182108.3|181978.3|182108.3|181978.3|182100.1|181970.1|2
1731514520000|2024-11-13 16:15:20|182109.1|181979.1|182094.6|181964.6|182111.4|181981.4|182094.6|181964.6|7
1731514530000|2024-11-13 16:15:30|182067.4|181937.4|182094.9|181964.9|182094.9|181964.9|182067.4|181937.4|3
1731514550000|2024-11-13 16:15:50|182097.9|181967.9|182098.8|181968.8|182109.9|181979.9|182097.9|181967.9|6
1731514560000|2024-11-13 16:16:00|182109|181979|182079.1|181989.1|182111.2|182003.2|182077.6|181979|5
1731514570000|2024-11-13 16:16:10|182077.3|181987.3|182080.7|181990.7|182080.7|181990.7|182077.3|181987.3|4
1731514580000|2024-11-13 16:16:20|182108.9|181978.9|182097|181967|182112.3|181982.3|182097|181967|17
1731514590000|2024-11-13 16:16:30|182095.5|181965.5|182095.5|181965.5|182095.5|181965.5|182095.5|181965.5|1
1731514600000|2024-11-13 16:16:40|182093.5|181963.5|182023.9|181893.9|182093.5|181963.5|182014.6|181884.6|15
1731514610000|2024-11-13 16:16:50|182025.6|181895.6|182060.7|181930.7|182060.7|181930.7|182023.8|181893.8|9
1731514620000|2024-11-13 16:17:00|182063|181933|182105.9|181975.9|182110.7|181980.7|182063|181933|14
1731514630000|2024-11-13 16:17:10|182107.4|181977.4|182114.3|181984.3|182118.5|181988.5|182105.9|181975.9|11
1731514640000|2024-11-13 16:17:20|182069.9|181939.9|182081.4|181951.4|182098.9|181968.9|182069.9|181939.9|26
1731514650000|2024-11-13 16:17:30|182083.9|181953.9|182088.8|181958.8|182093.1|181963.1|182080.8|181950.8|14
1731514660000|2024-11-13 16:17:40|182081.1|181951.1|182129.5|181999.5|182129.5|181999.5|182081.1|181951.1|15
1731514670000|2024-11-13 16:17:50|182126.6|181996.6|182149.4|182019.4|182149.4|182019.4|182126.6|181996.6|3
1731514680000|2024-11-13 16:18:00|182167.1|182037.1|182160.9|182030.9|182167.4|182037.4|182149.4|182019.4|5
1731514690000|2024-11-13 16:18:10|182158.4|182028.4|182152.2|182022.2|182158.4|182028.4|182152.2|182022.2|2
1731514700000|2024-11-13 16:18:20|182158.4|182028.4|182158.4|182028.4|182158.4|182028.4|182158.4|182028.4|1
1731514720000|2024-11-13 16:18:40|182160.9|182030.9|182150|182020|182160.9|182030.9|182141.2|182011.2|3
1731514730000|2024-11-13 16:18:50|182147.2|182017.2|182129.2|181999.2|182147.2|182017.2|182129.2|181999.2|5
1731514750000|2024-11-13 16:19:10|182126.5|181996.5|182148.8|182018.8|182148.8|182018.8|182124.4|181994.4|5
1731514760000|2024-11-13 16:19:20|182150.9|182020.9|182150.9|182020.9|182150.9|182020.9|182150.9|182020.9|1
1731514770000|2024-11-13 16:19:30|182155|182025|182188.9|182058.9|182204.9|182074.9|182155|182025|6
1731514780000|2024-11-13 16:19:40|182191.4|182061.4|182191.4|182061.4|182191.4|182061.4|182191.4|182061.4|1
1731514790000|2024-11-13 16:19:50|182190.9|182060.9|182179.6|182049.6|182191.4|182061.4|182178.9|182048.9|12
1731514800000|2024-11-13 16:20:00|182177.2|182047.2|182149.3|182019.3|182177.2|182047.2|182149.2|182019.2|8
1731514810000|2024-11-13 16:20:10|182161.3|182031.3|182189.5|182059.5|182194|182064|182161.3|182031.3|18
1731514820000|2024-11-13 16:20:20|182191.8|182061.8|182186.9|182056.9|182197.4|182067.4|182184.5|182054.5|19
1731514830000|2024-11-13 16:20:30|182203.4|182073.4|182194.6|182064.6|182203.4|182073.4|182188.4|182058.4|4
1731514840000|2024-11-13 16:20:40|182201.1|182071.1|182191.8|182061.8|182201.1|182071.1|182191.8|182061.8|3
1731514850000|2024-11-13 16:20:50|182189.1|182059.1|182190.8|182060.8|182191.3|182061.3|182179.1|182049.1|10
1731514860000|2024-11-13 16:21:00|182192.3|182062.3|182182.1|182052.1|182193.3|182063.3|182156.4|182026.4|8
1731514870000|2024-11-13 16:21:10|182175.4|182045.4|182153.9|182023.9|182178.5|182048.5|182153.9|182023.9|13
1731514880000|2024-11-13 16:21:20|182151.1|182021.1|182151.1|182021.1|182151.1|182021.1|182151.1|182021.1|1
1731514890000|2024-11-13 16:21:30|182160.4|182030.4|182151.9|182021.9|182160.4|182030.4|182151.8|182021.8|4
1731514900000|2024-11-13 16:21:40|182149.4|182019.4|182147|182017|182149.4|182019.4|182147|182017|2
1731514910000|2024-11-13 16:21:50|182149.5|182019.5|182149.5|182019.5|182149.5|182019.5|182149.5|182019.5|1
1731514920000|2024-11-13 16:22:00|182181.8|182051.8|182179|182049|182182.7|182052.7|182176.5|182046.5|11
1731514930000|2024-11-13 16:22:10|182182|182052|182195.4|182065.4|182206.4|182076.4|182182|182052|20
1731514940000|2024-11-13 16:22:20|182198.2|182068.2|182192.7|182062.7|182198.2|182068.2|182192.7|182062.7|7
1731514960000|2024-11-13 16:22:40|182190.1|182060.1|182127.1|181997.1|182190.1|182060.1|182127.1|181997.1|12
1731514970000|2024-11-13 16:22:50|182131|182001|182152.5|182022.5|182158.3|182028.3|182103.6|181973.6|18
1731514980000|2024-11-13 16:23:00|182152.3|182022.3|182184.2|182054.2|182186.1|182056.1|182152.3|182022.3|19
1731514990000|2024-11-13 16:23:10|182191.2|182061.2|182187.8|182057.8|182191.2|182061.2|182182|182052|16
1731515000000|2024-11-13 16:23:20|182191.6|182061.6|182102.9|181972.9|182191.6|182061.6|182102.9|181972.9|18
1731515010000|2024-11-13 16:23:30|182101.2|181971.2|182075.5|181945.5|182102.9|181972.9|182075.5|181945.5|9
1731515020000|2024-11-13 16:23:40|182074|181944|182071.1|181941.1|182076.2|181946.2|182071.1|181941.1|4
1731515030000|2024-11-13 16:23:50|182068.7|181938.7|182071.9|181941.9|182075.9|181945.9|182062.8|181932.8|12
1731515040000|2024-11-13 16:24:00|182069.2|181939.2|182049.3|181919.3|182069.2|181939.2|182049.3|181919.3|4
1731515050000|2024-11-13 16:24:10|182047|181917|182027.1|181897.1|182047|181917|182024.1|181894.1|6
1731515060000|2024-11-13 16:24:20|182024.6|181894.6|182023.8|181893.8|182027.3|181897.3|182006.3|181876.3|11
1731515070000|2024-11-13 16:24:30|182024.5|181894.5|182023.8|181893.8|182025.8|181895.8|182023.8|181893.8|4
1731515080000|2024-11-13 16:24:40|182025.8|181895.8|182006.6|181876.6|182025.8|181895.8|182003.4|181873.4|11
1731515090000|2024-11-13 16:24:50|182004.1|181874.1|182003.4|181873.4|182009.6|181879.6|182003.4|181873.4|10
1731515100000|2024-11-13 16:25:00|182001.2|181871.2|181983.3|181853.3|182001.2|181871.2|181983.3|181853.3|7
1731515110000|2024-11-13 16:25:10|181980.7|181850.7|181980.7|181850.7|181980.7|181850.7|181980.7|181850.7|1
1731515120000|2024-11-13 16:25:20|181975.6|181845.6|181983.4|181853.4|181984.9|181854.9|181971.6|181841.6|16
1731515130000|2024-11-13 16:25:30|181980.4|181850.4|181935.9|181805.9|181985.2|181855.2|181935.9|181805.9|21
1731515140000|2024-11-13 16:25:40|181943.9|181813.9|181941.3|181811.3|181943.9|181813.9|181933.4|181803.4|27
1731515150000|2024-11-13 16:25:50|181939.3|181809.3|181947.3|181817.3|181948.4|181818.4|181931.6|181801.6|33
1731515160000|2024-11-13 16:26:00|181943.4|181813.4|181960.3|181830.3|181975.9|181845.9|181936.9|181806.9|32
1731515170000|2024-11-13 16:26:10|181960.1|181830.1|181833.7|181703.7|181962.5|181832.5|181806|181657.4|21
1731515180000|2024-11-13 16:26:20|181836.2|181706.2|181819.4|181689.4|181841|181711|181819.4|181689.4|23
1731515190000|2024-11-13 16:26:30|181813.1|181683.1|181806|181676|181813.4|181683.4|181806|181676|7
1731515200000|2024-11-13 16:26:40|181807.2|181677.2|181800.6|181670.6|181810.6|181680.6|181791.3|181661.3|11
1731515210000|2024-11-13 16:26:50|181797|181667|181779.3|181649.3|181797|181667|181769.1|181639.1|15
1731515220000|2024-11-13 16:27:00|181773.1|181643.1|181782.9|181652.9|181789.1|181659.1|181773.1|181643.1|15
1731515230000|2024-11-13 16:27:10|181780.1|181650.1|181744.5|181614.5|181781.8|181651.8|181738.5|181608.5|28
1731515240000|2024-11-13 16:27:20|181743.7|181613.7|181754.3|181624.3|181771.1|181641.1|181741.6|181611.6|37
1731515250000|2024-11-13 16:27:30|181757.5|181627.5|181758.1|181628.1|181766.2|181636.2|181750.4|181620.4|36
1731515260000|2024-11-13 16:27:40|181761.4|181631.4|181758.4|181628.4|181785.2|181655.2|181754.8|181624.8|24
1731515270000|2024-11-13 16:27:50|181807.4|181677.4|181810.3|181680.3|181810.3|181680.3|181804.1|181674.1|4
1731515280000|2024-11-13 16:28:00|181813.2|181683.2|181810.9|181680.9|181828.4|181698.4|181810.9|181680.9|9
1731515290000|2024-11-13 16:28:10|181813.6|181683.6|181822.2|181692.2|181822.2|181692.2|181813.6|181683.6|2
1731515300000|2024-11-13 16:28:20|181819.9|181689.9|181819.9|181689.9|181819.9|181689.9|181819.9|181689.9|1
1731515320000|2024-11-13 16:28:40|181826.2|181696.2|181808.4|181678.4|181826.2|181696.2|181808.4|181678.4|5
1731515340000|2024-11-13 16:29:00|181824.9|181694.9|181811.8|181681.8|181824.9|181694.9|181811.8|181681.8|8
1731515350000|2024-11-13 16:29:10|181809.5|181679.5|181830.3|181700.3|181830.3|181700.3|181808.8|181678.8|10
1731515360000|2024-11-13 16:29:20|181833.8|181703.8|181860.4|181730.4|181866.9|181736.9|181833.8|181703.8|26
1731515370000|2024-11-13 16:29:30|181856.4|181726.4|181843.8|181713.8|181864.8|181734.8|181836.9|181706.9|26
1731515380000|2024-11-13 16:29:40|181842.4|181712.4|181846.2|181716.2|181846.2|181716.2|181837.8|181707.8|18
1731515390000|2024-11-13 16:29:50|181843|181713|181875.8|181745.8|181875.8|181745.8|181839.7|181709.7|19
1731515400000|2024-11-13 16:30:00|181829.6|181699.6|181822.5|181692.5|181829.6|181699.6|181816.3|181686.3|19
1731515410000|2024-11-13 16:30:10|181826.3|181696.3|181820|181690|181833|181703|181820|181690|7
1731515420000|2024-11-13 16:30:20|181822.5|181692.5|181822.5|181692.5|181822.5|181692.5|181822.5|181692.5|1
1731515430000|2024-11-13 16:30:30|181828.5|181698.5|181846.1|181716.1|181850.8|181720.8|181828.5|181698.5|5
1731515440000|2024-11-13 16:30:40|181861.3|181731.3|181862.4|181732.4|181864.9|181734.9|181850.9|181720.9|9
1731515450000|2024-11-13 16:30:50|181865.4|181735.4|181827.9|181697.9|181882.8|181752.8|181823.9|181693.9|19
1731515460000|2024-11-13 16:31:00|181829.6|181699.6|181823.9|181693.9|181841.4|181711.4|181821.4|181691.4|15
1731515470000|2024-11-13 16:31:10|181829.2|181699.2|181823|181693|181831.9|181701.9|181823|181693|4
1731515480000|2024-11-13 16:31:20|181826.1|181696.1|181820.1|181690.1|181826.1|181696.1|181820.1|181690.1|3
1731515490000|2024-11-13 16:31:30|181817.5|181687.5|181811.3|181681.3|181817.5|181687.5|181811.3|181681.3|2
1731515550000|2024-11-13 16:32:30|181808.4|181678.4|181812.6|181682.6|181812.6|181682.6|181805.9|181675.9|3
1731515560000|2024-11-13 16:32:40|181806.3|181676.3|181806.3|181676.3|181806.3|181676.3|181806.3|181676.3|1
1731515570000|2024-11-13 16:32:50|181803.6|181673.6|181803.6|181673.6|181803.6|181673.6|181803.6|181673.6|1
1731515590000|2024-11-13 16:33:10|181809.8|181679.8|181824.6|181694.6|181824.6|181694.6|181809.8|181679.8|6
1731515600000|2024-11-13 16:33:20|181824.4|181694.4|181824.2|181694.2|181841.7|181711.7|181824.2|181694.2|5
1731515610000|2024-11-13 16:33:30|181826.9|181696.9|181829.2|181699.2|181829.2|181699.2|181826.9|181696.9|2
1731515620000|2024-11-13 16:33:40|181825.9|181695.9|181813.5|181683.5|181825.9|181695.9|181813.5|181683.5|2
1731515630000|2024-11-13 16:33:50|181817|181687|181813.5|181683.5|181817|181687|181813.5|181683.5|3
1731515640000|2024-11-13 16:34:00|181815.2|181685.2|181813.5|181683.5|181817|181687|181813.5|181683.5|8
1731515650000|2024-11-13 16:34:10|181822.3|181692.3|181828.2|181698.2|181832.6|181702.6|181821.6|181691.6|7
1731515660000|2024-11-13 16:34:20|181824.5|181694.5|181813|181683|181824.5|181694.5|181813|181683|3
1731515670000|2024-11-13 16:34:30|181815.6|181685.6|181848.5|181718.5|181879.2|181718.5|181815.6|181669.3|6
1731515680000|2024-11-13 16:34:40|181845.8|181715.8|181875.3|181673.8|181875.3|181715.8|181845.8|181673.8|2
1731515690000|2024-11-13 16:34:50|181876.7|181669.3|181851|181721|181876.7|181727.5|181839.7|181669.3|6
1731515700000|2024-11-13 16:35:00|181856.2|181726.2|181815.4|181685.4|181864.5|181734.5|181815.4|181685.4|13
1731515720000|2024-11-13 16:35:20|181817.8|181687.8|181809.4|181679.4|181817.8|181687.8|181793|181663|9
1731515730000|2024-11-13 16:35:30|181809.5|181679.5|181825.8|181695.8|181832.3|181702.3|181804.7|181674.7|10
1731515740000|2024-11-13 16:35:40|181831|181701|181811.5|181681.5|181831|181701|181809|181679|18
1731515750000|2024-11-13 16:35:50|181802.9|181672.9|181802.9|181672.9|181802.9|181672.9|181799.4|181669.4|8
1731515760000|2024-11-13 16:36:00|181801.1|181671.1|181802.9|181672.9|181802.9|181672.9|181801.1|181671.1|4
1731515770000|2024-11-13 16:36:10|181795.9|181665.9|181798.7|181668.7|181800.2|181670.2|181793.4|181663.4|13
1731515780000|2024-11-13 16:36:20|181800.2|181670.2|181784|181654|181800.2|181670.2|181776.7|181646.7|18
1731515790000|2024-11-13 16:36:30|181780.8|181650.8|181804.3|181674.3|181804.3|181674.3|181779.8|181649.8|14
1731515830000|2024-11-13 16:37:10|181807.3|181677.3|181807.3|181677.3|181807.3|181677.3|181807.3|181677.3|1
1731515840000|2024-11-13 16:37:20|181804.7|181674.7|181816.9|181686.9|181816.9|181686.9|181804.7|181674.7|2
1731515850000|2024-11-13 16:37:30|181817.2|181687.2|181804.8|181674.8|181819.7|181689.7|181804.8|181674.8|4
1731515860000|2024-11-13 16:37:40|181804.7|181674.7|181804.7|181674.7|181804.7|181674.7|181804.7|181674.7|1
1731515880000|2024-11-13 16:38:00|181807.7|181677.7|181855.4|181725.4|181857.9|181727.9|181807.7|181677.7|13
1731515890000|2024-11-13 16:38:10|181857.5|181727.5|181861.4|181731.4|181862.7|181732.7|181852.9|181722.9|13
1731515900000|2024-11-13 16:38:20|181864.9|181734.9|181854|181724|181865.9|181735.9|181854|181724|10
1731515910000|2024-11-13 16:38:30|181854.7|181724.7|181859.2|181729.2|181868|181738|181852.9|181722.9|19
1731515920000|2024-11-13 16:38:40|181860|181730|181838.9|181708.9|181860.4|181730.4|181832.7|181702.7|11
1731515930000|2024-11-13 16:38:50|181841.6|181711.6|181836|181706|181848.7|181718.7|181836|181706|9
1731515940000|2024-11-13 16:39:00|181829.5|181699.5|181829.6|181699.6|181829.6|181699.6|181823.2|181693.2|4
1731515950000|2024-11-13 16:39:10|181860.3|181730.3|181869.1|181739.1|181873.1|181743.1|181860.3|181730.3|10
1731515960000|2024-11-13 16:39:20|181865.9|181735.9|181876.8|181746.8|181879.6|181749.6|181865.9|181735.9|12
1731515970000|2024-11-13 16:39:30|181874.3|181744.3|181894.1|181764.1|181905.8|181775.8|181874.3|181744.3|22
1731515980000|2024-11-13 16:39:40|181888.3|181758.3|181909.4|181779.4|181911.6|181781.6|181888.3|181758.3|11
1731515990000|2024-11-13 16:39:50|181911.1|181781.1|181917.4|181787.4|181925.7|181795.7|181911.1|181781.1|20
1731516000000|2024-11-13 16:40:00|181914.1|181784.1|181926.5|181796.5|181931|181801|181914.1|181784.1|12
1731516010000|2024-11-13 16:40:10|181929.7|181799.7|181937.9|181807.9|181948.1|181818.1|181928.7|181798.7|18
1731516020000|2024-11-13 16:40:20|181940.1|181810.1|181956.9|181826.9|181956.9|181826.9|181925.6|181795.6|17
1731516030000|2024-11-13 16:40:30|181956.7|181826.7|181956.9|181826.9|181956.9|181826.9|181953.9|181823.9|5
1731516040000|2024-11-13 16:40:40|181954.9|181824.9|181953.3|181823.3|181954.9|181824.9|181927.6|181797.6|13
1731516050000|2024-11-13 16:40:50|181954.1|181824.1|181949.6|181819.6|181954.1|181824.1|181949.6|181819.6|6
1731516060000|2024-11-13 16:41:00|181950.6|181820.6|181988.2|181858.2|181995.5|181865.5|181950.6|181820.6|9
1731516070000|2024-11-13 16:41:10|181985.5|181855.5|181985.5|181855.5|181985.5|181855.5|181979.3|181849.3|3
1731516080000|2024-11-13 16:41:20|181990.4|181860.4|181992.5|181862.5|181993|181863|181989.8|181859.8|6
1731516090000|2024-11-13 16:41:30|181995.7|181865.7|182000.6|181870.6|182000.6|181870.6|181993.4|181863.4|9
1731516100000|2024-11-13 16:41:40|181998.8|181868.8|182000.6|181870.6|182000.6|181870.6|181998.8|181868.8|2
1731516110000|2024-11-13 16:41:50|181997.8|181867.8|181995.9|181865.9|181998.1|181868.1|181994.3|181864.3|14
1731516120000|2024-11-13 16:42:00|181998.1|181868.1|181994.1|181864.1|181998.1|181868.1|181986.9|181856.9|13
1731516130000|2024-11-13 16:42:10|182006.3|181876.3|181997.9|181867.9|182012.7|181882.7|181993.1|181863.1|15
1731516140000|2024-11-13 16:42:20|181995.5|181865.5|181999.7|181869.7|182007.4|181877.4|181993.9|181863.9|10
1731516150000|2024-11-13 16:42:30|182001.9|181871.9|181978.1|181848.1|182011.7|181881.7|181976.2|181846.2|11
1731516160000|2024-11-13 16:42:40|181979.4|181849.4|182004.9|181874.9|182004.9|181874.9|181978.1|181848.1|13
1731516170000|2024-11-13 16:42:50|182002.9|181872.9|182010.3|181880.3|182016.6|181886.6|182002.9|181872.9|16
1731516180000|2024-11-13 16:43:00|182006.6|181876.6|181986.9|181856.9|182008.4|181878.4|181984.2|181854.2|13
1731516190000|2024-11-13 16:43:10|181984.2|181854.2|181979.4|181849.4|181985.4|181855.4|181977.9|181847.9|9
1731516200000|2024-11-13 16:43:20|181983.9|181853.9|181977.9|181847.9|181983.9|181853.9|181977.9|181847.9|11
1731516210000|2024-11-13 16:43:30|181981.4|181851.4|181977.9|181847.9|181982.6|181852.6|181977.9|181847.9|6
1731516220000|2024-11-13 16:43:40|181980.2|181850.2|181954.5|181824.5|181980.2|181850.2|181954.5|181824.5|8
1731516230000|2024-11-13 16:43:50|181959|181829|181977.5|181847.5|181978.4|181848.4|181954.5|181824.5|18
1731516240000|2024-11-13 16:44:00|181977.7|181847.7|181975.4|181845.4|181981|181851|181973|181843|16
1731516250000|2024-11-13 16:44:10|181977.9|181847.9|181977.9|181847.9|181979.9|181849.9|181973.9|181843.9|6
1731516260000|2024-11-13 16:44:20|181980.9|181850.9|181987.1|181857.1|181995.6|181865.6|181980.9|181850.9|13
1731516270000|2024-11-13 16:44:30|181987.4|181857.4|182008.1|181878.1|182008.1|181878.1|181987.4|181857.4|8
1731516280000|2024-11-13 16:44:40|182004.4|181874.4|181979.3|181849.3|182010.8|181880.8|181979.3|181849.3|13
1731516290000|2024-11-13 16:44:50|181987.8|181857.8|181999.1|181869.1|182008|181878|181987.8|181857.8|18
1731516300000|2024-11-13 16:45:00|182003.9|181873.9|181976.9|181846.9|182003.9|181873.9|181976.9|181846.9|21
1731516320000|2024-11-13 16:45:20|181977|181847|181946.7|181816.7|181977|181847|181944.2|181814.2|12
1731516330000|2024-11-13 16:45:30|181944|181814|181931.5|181801.5|181944|181814|181917.1|181787.1|18
1731516340000|2024-11-13 16:45:40|181934|181804|181896.2|181766.2|181936.8|181806.8|181887.9|181757.9|16
1731516350000|2024-11-13 16:45:50|181899.7|181769.7|181902.3|181772.3|181904.8|181774.8|181897.7|181767.7|11
1731516360000|2024-11-13 16:46:00|181900.5|181770.5|181918.8|181788.8|181918.8|181788.8|181899.3|181769.3|17
1731516370000|2024-11-13 16:46:10|181921.2|181791.2|181918.6|181788.6|181923.7|181793.7|181918.6|181788.6|6
1731516380000|2024-11-13 16:46:20|181921.5|181791.5|181921.5|181791.5|181927.8|181797.8|181921.5|181791.5|9
1731516390000|2024-11-13 16:46:30|181927.8|181797.8|181923|181793|181927.8|181797.8|181916.8|181786.8|8
1731516400000|2024-11-13 16:46:40|181910.6|181780.6|181910.5|181780.5|181910.6|181780.6|181910.5|181780.5|2
1731516410000|2024-11-13 16:46:50|181907.8|181777.8|181907.8|181777.8|181907.8|181777.8|181907.8|181777.8|1
1731516430000|2024-11-13 16:47:10|181906.2|181776.2|181909|181779|181910.9|181780.9|181906.2|181776.2|10
1731516440000|2024-11-13 16:47:20|181911.2|181781.2|181921.6|181791.6|181928.2|181798.2|181911.2|181781.2|7
1731516450000|2024-11-13 16:47:30|181921.1|181791.1|181919.3|181789.3|181931.8|181801.8|181919.3|181789.3|18
1731516480000|2024-11-13 16:48:00|181924.5|181794.5|181924.5|181794.5|181924.5|181794.5|181924.5|181794.5|1
1731516490000|2024-11-13 16:48:10|181910.1|181780.1|181913.1|181783.1|181914.9|181784.9|181910.1|181780.1|4
1731516500000|2024-11-13 16:48:20|181908.4|181778.4|181913.1|181783.1|181913.1|181783.1|181908.4|181778.4|3
1731516510000|2024-11-13 16:48:30|181912.9|181782.9|181910.7|181780.7|181913.1|181783.1|181907.4|181777.4|5
1731516520000|2024-11-13 16:48:40|181905.4|181775.4|181903|181773|181905.4|181775.4|181903|181773|2
1731516530000|2024-11-13 16:48:50|181908.3|181778.3|181908.3|181778.3|181908.3|181778.3|181900.5|181770.5|9
1731516540000|2024-11-13 16:49:00|181899.2|181769.2|181905.6|181775.6|181905.6|181775.6|181899.2|181769.2|2
1731516550000|2024-11-13 16:49:10|181908.3|181778.3|181903.3|181773.3|181908.3|181778.3|181898.2|181768.2|14
1731516560000|2024-11-13 16:49:20|181907.5|181777.5|181896.8|181766.8|181907.5|181777.5|181896.8|181766.8|7
1731516570000|2024-11-13 16:49:30|181895.2|181765.2|181905.8|181775.8|181905.8|181775.8|181895.2|181765.2|6
1731516580000|2024-11-13 16:49:40|181896.6|181766.6|181853.3|181723.3|181903.3|181773.3|181849.5|181719.5|10
1731516590000|2024-11-13 16:49:50|181864.9|181734.9|181864.9|181734.9|181864.9|181734.9|181860.4|181730.4|8
1731516600000|2024-11-13 16:50:00|181861.9|181731.9|181876.5|181746.5|181880.8|181750.8|181852.1|181722.1|17
1731516610000|2024-11-13 16:50:10|181870.7|181740.7|181855.7|181725.7|181870.7|181740.7|181853|181723|11
1731516620000|2024-11-13 16:50:20|181852.5|181722.5|181850.5|181720.5|181859|181729|181846.3|181716.3|11
1731516630000|2024-11-13 16:50:30|181857.4|181727.4|181855.9|181725.9|181857.4|181727.4|181853.2|181723.2|3
1731516640000|2024-11-13 16:50:40|181859.4|181729.4|181858.7|181728.7|181859.4|181729.4|181858.7|181728.7|2
1731516650000|2024-11-13 16:50:50|181852.5|181722.5|181855.4|181725.4|181855.4|181725.4|181852.5|181722.5|2
1731516660000|2024-11-13 16:51:00|181858|181728|181881.4|181751.4|181881.4|181751.4|181858|181728|4
1731516680000|2024-11-13 16:51:20|181876.8|181746.8|181878.8|181748.8|181878.8|181748.8|181876.8|181746.8|2
1731516690000|2024-11-13 16:51:30|181890.2|181760.2|181898.4|181768.4|181904.7|181774.7|181890.2|181760.2|6
1731516700000|2024-11-13 16:51:40|181899.6|181769.6|181905.5|181775.5|181908.7|181778.7|181897.2|181767.2|8
1731516710000|2024-11-13 16:51:50|181900.5|181770.5|181909.6|181779.6|181912.1|181782.1|181896.2|181766.2|16
1731516720000|2024-11-13 16:52:00|181904.4|181774.4|181904.7|181774.7|181904.7|181774.7|181896|181766|11
1731516730000|2024-11-13 16:52:10|181907.7|181777.7|182003.7|181873.7|182011.2|181881.2|181899|181769|15
1731516740000|2024-11-13 16:52:20|182001.2|181871.2|182008.1|181878.1|182017.6|181887.6|182001.2|181871.2|7
1731516750000|2024-11-13 16:52:30|182014.9|181884.9|181999.5|181869.5|182017.6|181887.6|181999.5|181869.5|5
1731516760000|2024-11-13 16:52:40|181997|181867|182008|181878|182015.2|181885.2|181997|181867|11
1731516770000|2024-11-13 16:52:50|182013.1|181883.1|182020.1|181890.1|182023.1|181893.1|182008.1|181878.1|18
1731516780000|2024-11-13 16:53:00|182011.4|181881.4|182011.4|181881.4|182011.4|181881.4|182011.4|181881.4|1
1731516790000|2024-11-13 16:53:10|182014.5|181884.5|182068.8|181938.8|182091.8|181961.8|182014.5|181884.5|10
1731516800000|2024-11-13 16:53:20|182065|181935|182086.6|181956.6|182094.1|181964.1|182065|181935|17
1731516810000|2024-11-13 16:53:30|182082.7|181952.7|182092.4|181962.4|182092.9|181962.9|182073.9|181943.9|25
1731516820000|2024-11-13 16:53:40|182090.4|181960.4|182083|181953|182090.4|181960.4|182073.2|181943.2|14
1731516830000|2024-11-13 16:53:50|182087.8|181957.8|182065.1|181935.1|182087.8|181957.8|182065.1|181935.1|6
1731516840000|2024-11-13 16:54:00|182095.4|181965.4|182086.8|181956.8|182097.4|181967.4|182075.7|181945.7|27
1731516850000|2024-11-13 16:54:10|182084.5|181954.5|182089.3|181959.3|182089.5|181959.5|182071.9|181941.9|25
1731516860000|2024-11-13 16:54:20|182088|181958|182057.3|181927.3|182088.3|181958.3|182057.3|181927.3|15
1731516870000|2024-11-13 16:54:30|182055|181925|182052.6|181922.6|182057.3|181927.3|182047.6|181917.6|6
1731516880000|2024-11-13 16:54:40|182058.6|181928.6|182057.1|181927.1|182063.8|181933.8|182055.1|181925.1|11
1731516890000|2024-11-13 16:54:50|182054.7|181924.7|182054.7|181924.7|182062.7|181932.7|182054.7|181924.7|8
1731516900000|2024-11-13 16:55:00|182058.9|181928.9|182054.7|181924.7|182063.9|181933.9|182054.7|181924.7|7
1731516910000|2024-11-13 16:55:10|182059.2|181929.2|182099.9|181969.9|182107.2|181977.2|182059.2|181929.2|13
1731516920000|2024-11-13 16:55:20|182104.2|181974.2|182199.9|182069.9|182216.3|182086.3|182104.2|181974.2|20
1731516930000|2024-11-13 16:55:30|182246.6|182116.6|182229.1|182099.1|182271.4|182141.4|182229.1|182099.1|10
1731516940000|2024-11-13 16:55:40|182225.7|182095.7|182302|182172|182305.2|182175.2|182219.8|182089.8|23
1731516950000|2024-11-13 16:55:50|182304.4|182174.4|182297.5|182167.5|182306.2|182176.2|182297.4|182167.4|9
1731516960000|2024-11-13 16:56:00|182295|182165|182318.8|182188.8|182374.5|182206|182295|182165|19
1731516970000|2024-11-13 16:56:10|182318.3|182188.3|182426.7|182296.7|182434.3|182304.3|182318.3|182188.3|14
1731516980000|2024-11-13 16:56:20|182423.5|182293.5|182462.8|182262.6|182462.8|182316.6|182415.4|182247.6|24
1731516990000|2024-11-13 16:56:30|182428.7|182298.7|182467.8|182337.8|182494.7|182364.7|182428.6|182259.3|13
1731517000000|2024-11-13 16:56:40|182465.2|182335.2|182467.6|182337.6|182467.6|182337.6|182465.2|182335.2|2
1731517010000|2024-11-13 16:56:50|182467.7|182337.7|182470.6|182340.6|182470.6|182340.6|182466.6|182336.6|5
1731517020000|2024-11-13 16:57:00|182473.2|182343.2|182560.9|182430.9|182586.8|182430.9|182473.2|182343.2|20
1731517030000|2024-11-13 16:57:10|182543|182413|182546.3|182416.3|182549.2|182419.2|182537.2|182407.2|9
1731517040000|2024-11-13 16:57:20|182542.1|182412.1|182532.7|182402.7|182546.3|182416.3|182532.7|182402.7|5
1731517050000|2024-11-13 16:57:30|182534|182404|182539.9|182409.9|182539.9|182409.9|182523.5|182393.5|6
1731517060000|2024-11-13 16:57:40|182523.2|182393.2|182540.6|182410.6|182542.6|182412.6|182523.2|182393.2|9
1731517070000|2024-11-13 16:57:50|182543.1|182413.1|182549.3|182419.3|182549.3|182419.3|182541|182411|5
1731517080000|2024-11-13 16:58:00|182555.6|182425.6|182555.6|182425.6|182555.6|182425.6|182555.6|182425.6|1
1731517110000|2024-11-13 16:58:30|182553.4|182423.4|182553.4|182423.4|182553.4|182423.4|182553.4|182423.4|1
1731517120000|2024-11-13 16:58:40|182557.1|182427.1|182565.8|182435.8|182565.8|182435.8|182557.1|182427.1|2
1731517130000|2024-11-13 16:58:50|182565.7|182435.7|182565.7|182435.7|182565.7|182435.7|182565.7|182435.7|1
1731517140000|2024-11-13 16:59:00|182561.7|182431.7|182561.5|182431.5|182561.7|182431.7|182559.6|182429.6|3
1731517150000|2024-11-13 16:59:10|182558.8|182428.8|182535|182405|182560.8|182430.8|182535|182405|7
1731517160000|2024-11-13 16:59:20|182537.5|182407.5|182533.9|182403.9|182537.5|182407.5|182523.8|182393.8|10
1731517170000|2024-11-13 16:59:30|182531.4|182401.4|182595.9|182465.9|182609.1|182479.1|182528.6|182398.6|21
1731517180000|2024-11-13 16:59:40|182603.1|182473.1|182577.7|182447.7|182620.4|182490.4|182577.7|182447.7|11
1731517190000|2024-11-13 16:59:50|182574.2|182444.2|182564.2|182434.2|182584|182454|182559.7|182429.7|6
1731517200000|2024-11-13 17:00:00|182562.1|182432.1|182554.2|182424.2|182562.1|182432.1|182550.7|182420.7|12
1731517210000|2024-11-13 17:00:10|182553|182423|182541.9|182411.9|182559.2|182429.2|182541.4|182411.4|11
1731517220000|2024-11-13 17:00:20|182539.2|182409.2|182483.6|182353.6|182571.2|182409.2|182483.6|182322.3|13
1731517230000|2024-11-13 17:00:30|182486.6|182356.6|182473.1|182343.1|182488.1|182358.1|182473.1|182343.1|8
1731517240000|2024-11-13 17:00:40|182482.4|182352.4|182468.9|182338.9|182482.6|182352.6|182468.9|182338.9|6
1731517250000|2024-11-13 17:00:50|182465|182335|182446.9|182316.9|182481.9|182337.9|182446.1|182260.3|16
1731517260000|2024-11-13 17:01:00|182446.4|182316.4|182450.8|182320.8|182450.8|182320.8|182445.6|182315.6|8
1731517270000|2024-11-13 17:01:10|182451.7|182321.7|182400.9|182270.9|182451.7|182321.7|182400.9|182270.9|6
1731517280000|2024-11-13 17:01:20|182412.7|182282.7|182401.1|182271.1|182431.6|182301.6|182401.1|182271.1|10
1731517290000|2024-11-13 17:01:30|182398.5|182268.5|182401|182271|182402.8|182272.8|182398.5|182268.5|4
1731517300000|2024-11-13 17:01:40|182406.3|182276.3|182401.1|182271.1|182406.3|182276.3|182401|182271|3
1731517310000|2024-11-13 17:01:50|182425.6|182295.6|182445|182315|182450.5|182320.5|182425.6|182295.6|15
1731517320000|2024-11-13 17:02:00|182449.8|182319.8|182448|182318|182456|182326|182444.7|182314.7|14
1731517330000|2024-11-13 17:02:10|182444.8|182314.8|182445|182315|182456.5|182326.5|182444.8|182314.8|11
1731517340000|2024-11-13 17:02:20|182453.3|182323.3|182468.6|182338.6|182474.7|182344.7|182444.8|182314.8|8
1731517350000|2024-11-13 17:02:30|182471.3|182341.3|182536.4|182406.4|182556.4|182409.6|182471.3|182336.7|30
1731517360000|2024-11-13 17:02:40|182540.4|182410.4|182547.3|182417.3|182553|182423|182535.6|182405.6|26
1731517370000|2024-11-13 17:02:50|182547|182417|182514.1|182384.1|182552.9|182422.9|182514.1|182384.1|8
1731517380000|2024-11-13 17:03:00|182516.6|182386.6|182516.6|182386.6|182520.8|182390.8|182516.5|182386.5|5
1731517390000|2024-11-13 17:03:10|182518.9|182388.9|182518.9|182388.9|182518.9|182388.9|182518.9|182388.9|1
1731517400000|2024-11-13 17:03:20|182519|182389|182519|182389|182519|182389|182518.9|182388.9|3
1731517410000|2024-11-13 17:03:30|182521.7|182391.7|182524.3|182394.3|182524.3|182394.3|182521.7|182391.7|2
1731517420000|2024-11-13 17:03:40|182526.9|182396.9|182524.1|182394.1|182557.5|182427.5|182524.1|182394.1|8
1731517460000|2024-11-13 17:04:20|182517.9|182387.9|182514.3|182384.3|182517.9|182387.9|182507.9|182377.9|4
1731517470000|2024-11-13 17:04:30|182518|182388|182520.8|182390.8|182520.8|182390.8|182518|182388|2
1731517480000|2024-11-13 17:04:40|182523.3|182393.3|182510.7|182380.7|182523.3|182393.3|182477.8|182347.8|5
1731517490000|2024-11-13 17:04:50|182513.2|182383.2|182513.2|182383.2|182513.2|182383.2|182513.2|182383.2|1
1731517500000|2024-11-13 17:05:00|182513.1|182383.1|182513.1|182383.1|182513.1|182383.1|182513.1|182383.1|1
1731517510000|2024-11-13 17:05:10|182510.6|182380.6|182510.7|182380.7|182510.7|182380.7|182507.7|182377.7|3
1731517520000|2024-11-13 17:05:20|182513.7|182383.7|182516.3|182386.3|182516.5|182386.5|182513.7|182383.7|4
1731517530000|2024-11-13 17:05:30|182520.8|182390.8|182516.3|182386.3|182520.8|182390.8|182516.3|182386.3|14
1731517540000|2024-11-13 17:05:40|182513.7|182383.7|182508.1|182378.1|182513.7|182383.7|182508.1|182378.1|2
1731517550000|2024-11-13 17:05:50|182510.7|182380.7|182508|182378|182510.7|182380.7|182508|182378|2
1731517560000|2024-11-13 17:06:00|182505.2|182375.2|182503.8|182373.8|182505.2|182375.2|182500.7|182370.7|6
1731517570000|2024-11-13 17:06:10|182503.7|182373.7|182503.7|182373.7|182503.7|182373.7|182503.7|182373.7|1
1731517580000|2024-11-13 17:06:20|182501.3|182371.3|182438.8|182308.8|182501.3|182371.3|182438.8|182308.8|23
1731517590000|2024-11-13 17:06:30|182439.6|182309.6|182401.9|182271.9|182443|182313|182401.9|182271.9|10
1731517600000|2024-11-13 17:06:40|182422.9|182292.9|182403.2|182273.2|182422.9|182292.9|182401.2|182271.2|9
1731517610000|2024-11-13 17:06:50|182408.4|182278.4|182403.2|182273.2|182408.4|182278.4|182402.7|182272.7|9
1731517620000|2024-11-13 17:07:00|182405.2|182275.2|182380.2|182250.2|182405.2|182275.2|182369.7|182239.7|14
1731517630000|2024-11-13 17:07:10|182376.1|182246.1|182370.4|182240.4|182380.2|182250.2|182363.9|182233.9|18
1731517640000|2024-11-13 17:07:20|182373.1|182243.1|182368.4|182238.4|182385.9|182255.9|182363.9|182233.9|18
1731517650000|2024-11-13 17:07:30|182365.6|182235.6|182356|182226|182371.4|182241.4|182353.2|182223.2|10
1731517660000|2024-11-13 17:07:40|182358.5|182228.5|182354.7|182224.7|182359|182229|182354.7|182224.7|6
1731517670000|2024-11-13 17:07:50|182358.2|182228.2|182355.7|182225.7|182359.5|182229.5|182353.2|182223.2|8
1731517680000|2024-11-13 17:08:00|182353.7|182223.7|182356|182226|182359|182229|182353.2|182223.2|7
1731517690000|2024-11-13 17:08:10|182359.2|182229.2|182353.2|182223.2|182359.2|182229.2|182353.2|182223.2|6
1731517700000|2024-11-13 17:08:20|182349.9|182219.9|182305.6|182175.6|182349.9|182219.9|182305.6|182175.6|3
1731517710000|2024-11-13 17:08:30|182320.1|182190.1|182305.6|182175.6|182320.1|182190.1|182304.3|182174.3|4
1731517720000|2024-11-13 17:08:40|182303.1|182173.1|182315.3|182185.3|182321.5|182191.5|182303.1|182173.1|9
1731517730000|2024-11-13 17:08:50|182309.8|182179.8|182296.9|182166.9|182321.5|182191.5|182283.9|182153.9|13
1731517740000|2024-11-13 17:09:00|182288.1|182158.1|182257.1|182127.1|182295.1|182165.1|182257.1|182127.1|13
1731517750000|2024-11-13 17:09:10|182262.3|182132.3|182242.4|182112.4|182272.7|182138.5|182222.2|182065.6|18
1731517760000|2024-11-13 17:09:20|182236.4|182106.4|182258.7|182128.7|182307.8|182142|182230.4|182100|16
1731517770000|2024-11-13 17:09:30|182265|182135|182262.2|182132.2|182307.8|182135|182243|182087.4|19
1731517780000|2024-11-13 17:09:40|182256.2|182126.2|182293.5|182163.5|182321|182165.9|182256.2|182101|11
1731517790000|2024-11-13 17:09:50|182321.7|182111.2|182321.6|182191.6|182321.7|182191.6|182293.5|182111.2|11
1731517800000|2024-11-13 17:10:00|182320.1|182190.1|182317.6|182187.6|182321.6|182191.6|182317.6|182187.6|3
1731517810000|2024-11-13 17:10:10|182321.6|182191.6|182330.2|182200.2|182330.2|182200.2|182319.7|182189.7|9
1731517820000|2024-11-13 17:10:20|182329.9|182199.9|182322.4|182192.4|182330.2|182200.2|182322.4|182192.4|11
1731517830000|2024-11-13 17:10:30|182327.5|182197.5|182349.1|182219.1|182360.3|182230.3|182327.5|182197.5|11
1731517840000|2024-11-13 17:10:40|182346.3|182216.3|182327.4|182197.4|182346.3|182216.3|182320|182190|5
1731517850000|2024-11-13 17:10:50|182324.4|182194.4|182319|182189|182324.4|182194.4|182318.9|182188.9|3
1731517860000|2024-11-13 17:11:00|182321.7|182191.7|182337.6|182207.6|182337.6|182207.6|182321.7|182191.7|5
1731517870000|2024-11-13 17:11:10|182340|182210|182340|182210|182340|182210|182340|182210|1
1731517880000|2024-11-13 17:11:20|182342.5|182212.5|182342.5|182212.5|182342.5|182212.5|182342.3|182212.3|3
1731517890000|2024-11-13 17:11:30|182344.3|182214.3|182346.8|182216.8|182346.8|182216.8|182344.3|182214.3|2
1731517900000|2024-11-13 17:11:40|182346.9|182216.9|182401.3|182271.3|182410.6|182280.6|182346.9|182216.9|25
1731517910000|2024-11-13 17:11:50|182398.2|182268.2|182378.3|182248.3|182400|182270|182372.6|182242.6|19
1731517920000|2024-11-13 17:12:00|182405.6|182275.6|182449.3|182319.3|182449.3|182319.3|182405.6|182275.6|15
1731517930000|2024-11-13 17:12:10|182450.9|182320.9|182481.2|182351.2|182482.6|182352.6|182450.9|182320.9|11
1731517940000|2024-11-13 17:12:20|182520.9|182310.6|182479|182349|182533.2|182360.4|182478.2|182307.5|18
1731517950000|2024-11-13 17:12:30|182470.6|182340.6|182468.1|182338.1|182470.6|182340.6|182468.1|182338.1|2
1731517960000|2024-11-13 17:12:40|182468|182338|182465.7|182335.7|182468|182338|182465.7|182335.7|2
1731517970000|2024-11-13 17:12:50|182463.2|182333.2|182466.5|182336.5|182466.5|182336.5|182463.2|182333.2|4
1731517980000|2024-11-13 17:13:00|182464|182334|182432.6|182302.6|182473.7|182334.5|182411.6|182247.7|31
1731517990000|2024-11-13 17:13:10|182421.4|182291.4|182426.1|182296.1|182441.2|182311.2|182421.4|182291.4|20
1731518000000|2024-11-13 17:13:20|182424.5|182294.5|182408.8|182278.8|182434|182304|182405.5|182275.5|25
1731518010000|2024-11-13 17:13:30|182414.5|182284.5|182411.2|182281.2|182415|182285|182411.2|182281.2|6
1731518020000|2024-11-13 17:13:40|182408.7|182278.7|182388.2|182258.2|182409.1|182279.1|182369.7|182239.7|24
1731518030000|2024-11-13 17:13:50|182382.5|182252.5|182350.6|182220.6|182391.9|182261.9|182292.7|182202.7|14
1731518040000|2024-11-13 17:14:00|182348.4|182218.4|182378.2|182248.2|182378.5|182248.5|182346.7|182216.7|18
1731518050000|2024-11-13 17:14:10|182374.7|182244.7|182362.2|182232.2|182379.8|182249.8|182356|182226|12
1731518060000|2024-11-13 17:14:20|182367.3|182237.3|182362.1|182232.1|182372.9|182242.9|182362.1|182232.1|16
1731518070000|2024-11-13 17:14:30|182361.6|182231.6|182356.5|182226.5|182363.6|182233.6|182356.5|182226.5|7
1731518080000|2024-11-13 17:14:40|182361.5|182231.5|182314.9|182184.9|182361.5|182231.5|182314.4|182184.4|18
1731518090000|2024-11-13 17:14:50|182318.4|182188.4|182310.3|182180.3|182319.5|182189.5|182310.3|182180.3|14
1731518100000|2024-11-13 17:15:00|182310.6|182180.6|182311.8|182181.8|182311.8|182181.8|182304.5|182174.5|11
1731518110000|2024-11-13 17:15:10|182310|182180|182272.1|182142.1|182310|182180|182270.4|182140.4|13
1731518120000|2024-11-13 17:15:20|182272.9|182142.9|182263|182133|182272.9|182142.9|182263|182133|15
1731518130000|2024-11-13 17:15:30|182258.7|182128.7|182260.5|182130.5|182291.8|182136.7|182251.7|182081|24
1731518140000|2024-11-13 17:15:40|182263.7|182133.7|182242.7|182112.7|182291.9|182133.7|182240|182073|16
1731518150000|2024-11-13 17:15:50|182249.4|182119.4|182238.6|182108.6|182258.4|182128.4|182238.6|182108.6|20
1731518160000|2024-11-13 17:16:00|182243.8|182113.8|182249.1|182119.1|182260.4|182130.4|182243.8|182113.8|15
1731518170000|2024-11-13 17:16:10|182246.6|182116.6|182239.4|182109.4|182246.9|182116.9|182238.9|182108.9|12
1731518180000|2024-11-13 17:16:20|182238.9|182108.9|182242.5|182112.5|182250|182120|182238.4|182108.4|11
1731518190000|2024-11-13 17:16:30|182247.3|182117.3|182246.6|182116.6|182285|182121.8|182237.2|182069.5|11
1731518200000|2024-11-13 17:16:40|182247.1|182117.1|182250.2|182120.2|182251.7|182121.7|182239.6|182109.6|13
1731518210000|2024-11-13 17:16:50|182242.2|182112.2|182242.2|182112.2|182249.7|182119.7|182242.2|182112.2|3
1731518220000|2024-11-13 17:17:00|182249.2|182119.2|182240.3|182110.3|182254.3|182124.3|182239.5|182109.5|10
1731518230000|2024-11-13 17:17:10|182247.5|182117.5|182241.6|182111.6|182248.3|182118.3|182240.3|182110.3|7
1731518240000|2024-11-13 17:17:20|182300.8|182170.8|182317|182187|182317|182187|182300.8|182170.8|12
1731518250000|2024-11-13 17:17:30|182302.7|182172.7|182316.5|182186.5|182322.7|182192.7|182302.7|182172.7|8
1731518260000|2024-11-13 17:17:40|182335|182205|182307.2|182177.2|182335|182205|182307.2|182177.2|4
1731518270000|2024-11-13 17:17:50|182324|182194|182309.5|182179.5|182324|182194|182307.2|182177.2|3
1731518300000|2024-11-13 17:18:20|182307.3|182177.3|182304.8|182174.8|182307.3|182177.3|182304.8|182174.8|2
1731518310000|2024-11-13 17:18:30|182312|182182|182307.4|182177.4|182312.7|182182.7|182306.1|182176.1|8
1731518320000|2024-11-13 17:18:40|182315.4|182185.4|182312.4|182182.4|182315.4|182185.4|182307.4|182177.4|7
1731518330000|2024-11-13 17:18:50|182317.2|182187.2|182316.2|182186.2|182342.8|182212.8|182307.7|182177.7|22
1731518340000|2024-11-13 17:19:00|182312.7|182182.7|182316.3|182186.3|182322.5|182192.5|182310.4|182180.4|19
1731518350000|2024-11-13 17:19:10|182319.8|182189.8|182316.3|182186.3|182322.5|182192.5|182312.5|182182.5|8
1731518360000|2024-11-13 17:19:20|182317.8|182187.8|182316.3|182186.3|182317.8|182187.8|182316.3|182186.3|2
1731518380000|2024-11-13 17:19:40|182319.4|182189.4|182428|182298|182428|182298|182319.4|182189.4|14
1731518390000|2024-11-13 17:19:50|182428.1|182298.1|182436.3|182306.3|182436.3|182306.3|182420|182290|14
1731518400000|2024-11-13 17:20:00|182438.4|182308.4|182436.8|182306.8|182448|182318|182427.6|182297.6|20
1731518410000|2024-11-13 17:20:10|182439.6|182309.6|182459|182329|182470|182340|182434.3|182304.3|22
1731518420000|2024-11-13 17:20:20|182461.2|182331.2|182446.5|182316.5|182474|182344|182446.5|182316.5|13
1731518430000|2024-11-13 17:20:30|182449.2|182319.2|182466.3|182336.3|182473|182343|182449.2|182319.2|21
1731518440000|2024-11-13 17:20:40|182457.6|182327.6|182464.6|182334.6|182464.6|182334.6|182457.6|182327.6|9
1731518450000|2024-11-13 17:20:50|182466.3|182336.3|182467.1|182337.1|182477|182347|182460.1|182330.1|12
1731518460000|2024-11-13 17:21:00|182468.8|182338.8|182466.2|182336.2|182473|182343|182466.2|182336.2|10
1731518470000|2024-11-13 17:21:10|182475.5|182345.5|182453.2|182323.2|182476.2|182346.2|182453.2|182323.2|15
1731518480000|2024-11-13 17:21:20|182450.2|182320.2|182437.5|182307.5|182459.1|182329.1|182437.5|182307.5|7
1731518490000|2024-11-13 17:21:30|182431.9|182301.9|182438.5|182308.5|182448.5|182318.5|182419.7|182289.7|7
1731518500000|2024-11-13 17:21:40|182443.7|182313.7|182463.5|182333.5|182463.5|182333.5|182438.5|182308.5|7
1731518520000|2024-11-13 17:22:00|182463.4|182333.4|182470.6|182340.6|182475.9|182345.9|182463.4|182333.4|10
1731518530000|2024-11-13 17:22:10|182465.6|182335.6|182468.6|182338.6|182474.9|182344.9|182465.6|182335.6|9
1731518540000|2024-11-13 17:22:20|182471.6|182341.6|182465.6|182335.6|182471.6|182341.6|182465.6|182335.6|5
1731518550000|2024-11-13 17:22:30|182466.6|182336.6|182465.6|182335.6|182466.6|182336.6|182465.6|182335.6|2
1731518560000|2024-11-13 17:22:40|182463.3|182333.3|182464.2|182334.2|182466.5|182336.5|182435.8|182305.8|11
1731518570000|2024-11-13 17:22:50|182460.7|182330.7|182439.5|182309.5|182460.7|182330.7|182436.2|182306.2|10
1731518580000|2024-11-13 17:23:00|182435.7|182305.7|182466.8|182336.8|182475.7|182345.7|182435.7|182305.7|10
1731518590000|2024-11-13 17:23:10|182473.3|182343.3|182463.9|182333.9|182475.6|182345.6|182463.9|182333.9|8
1731518600000|2024-11-13 17:23:20|182460.9|182330.9|182443.8|182313.8|182460.9|182330.9|182443.8|182313.8|5
1731518610000|2024-11-13 17:23:30|182446.4|182316.4|182464.7|182334.7|182472|182342|182446.4|182316.4|13
1731518620000|2024-11-13 17:23:40|182470.7|182340.7|182474.6|182344.6|182474.6|182344.6|182463.7|182333.7|11
1731518630000|2024-11-13 17:23:50|182477.1|182347.1|182425.4|182295.4|182483.2|182353.2|182415.3|182285.3|12
1731518640000|2024-11-13 17:24:00|182420.9|182290.9|182420.9|182290.9|182426.6|182296.6|182420.9|182290.9|13
1731518650000|2024-11-13 17:24:10|182418.5|182288.5|182418.5|182288.5|182418.5|182288.5|182418.5|182288.5|1
1731518660000|2024-11-13 17:24:20|182424.3|182294.3|182418.5|182288.5|182424.3|182294.3|182418.5|182288.5|2
1731518680000|2024-11-13 17:24:40|182424.7|182294.7|182422.5|182292.5|182424.7|182294.7|182418.5|182288.5|17
1731518690000|2024-11-13 17:24:50|182427.4|182297.4|182419.3|182289.3|182427.4|182297.4|182419.3|182289.3|7
1731518700000|2024-11-13 17:25:00|182421.9|182291.9|182421.9|182291.9|182421.9|182291.9|182421.9|182291.9|1
1731518710000|2024-11-13 17:25:10|182426.4|182296.4|182425.3|182295.3|182430.4|182300.4|182421.9|182291.9|8
1731518720000|2024-11-13 17:25:20|182419.8|182289.8|182422|182292|182432|182302|182419.8|182289.8|13
1731518730000|2024-11-13 17:25:30|182420.5|182290.5|182407.5|182277.5|182420.5|182290.5|182403.8|182273.8|4
1731518740000|2024-11-13 17:25:40|182411|182281|182420.8|182290.8|182420.8|182290.8|182411|182281|3
1731518760000|2024-11-13 17:26:00|182424.3|182294.3|182426.8|182296.8|182426.8|182296.8|182424.3|182294.3|2
1731518770000|2024-11-13 17:26:10|182424|182294|182492.1|182362.1|182492.1|182362.1|182417.7|182287.7|16
1731518780000|2024-11-13 17:26:20|182488.6|182358.6|182495.1|182365.1|182495.1|182365.1|182483.8|182353.8|6
1731518800000|2024-11-13 17:26:40|182497.4|182367.4|182497.4|182367.4|182497.4|182367.4|182497.4|182367.4|1
1731518820000|2024-11-13 17:27:00|182502.1|182372.1|182502.1|182372.1|182502.1|182372.1|182502.1|182372.1|1
1731518830000|2024-11-13 17:27:10|182559.3|182429.3|182584.3|182454.3|182584.3|182454.3|182553.4|182423.4|25
1731518840000|2024-11-13 17:27:20|182581.9|182451.9|182574.2|182444.2|182587.6|182457.6|182567.5|182437.5|18
1731518850000|2024-11-13 17:27:30|182584.4|182454.4|182578.3|182448.3|182584.4|182454.4|182576.6|182446.6|10
1731518860000|2024-11-13 17:27:40|182583.5|182453.5|182599.5|182469.5|182602.3|182472.3|182577.8|182447.8|9
1731518870000|2024-11-13 17:27:50|182597.1|182467.1|182588.1|182458.1|182597.1|182467.1|182583.2|182453.2|9
1731518880000|2024-11-13 17:28:00|182585.7|182455.7|182582.9|182452.9|182585.7|182455.7|182576.7|182446.7|9
1731518890000|2024-11-13 17:28:10|182568.5|182438.5|182585.3|182455.3|182585.3|182455.3|182566.5|182436.5|8
1731518900000|2024-11-13 17:28:20|182579|182449|182585.4|182455.4|182585.4|182455.4|182570.8|182440.8|6
1731518910000|2024-11-13 17:28:30|182588.4|182458.4|182582.7|182452.7|182588.4|182458.4|182579.1|182449.1|4
1731518920000|2024-11-13 17:28:40|182580.5|182450.5|182570.6|182440.6|182582.3|182452.3|182563.4|182433.4|11
1731518930000|2024-11-13 17:28:50|182566.6|182436.6|182572.1|182442.1|182572.9|182442.9|182556.4|182426.4|15
1731518940000|2024-11-13 17:29:00|182572|182442|182578.1|182448.1|182586.3|182456.3|182572|182442|18
1731518950000|2024-11-13 17:29:10|182575|182445|182587|182457|182587|182457|182567.7|182437.7|8
1731518960000|2024-11-13 17:29:20|182591.5|182461.5|182589.5|182459.5|182591.5|182461.5|182586.8|182456.8|3
1731518970000|2024-11-13 17:29:30|182591.8|182461.8|182639.8|182509.8|182642.1|182512.1|182591.8|182461.8|14
1731518980000|2024-11-13 17:29:40|182637.5|182507.5|182637.9|182507.9|182637.9|182507.9|182634.6|182504.6|3
1731518990000|2024-11-13 17:29:50|182641.6|182511.6|182638.5|182508.5|182641.6|182511.6|182638.5|182508.5|2
1731519000000|2024-11-13 17:30:00|182641|182511|182641.1|182511.1|182641.1|182511.1|182641|182511|2
1731519010000|2024-11-13 17:30:10|182646.9|182516.9|182642.9|182512.9|182649.9|182519.9|182642.9|182512.9|12
1731519020000|2024-11-13 17:30:20|182612.6|182482.6|182588.8|182458.8|182612.6|182482.6|182588.8|182458.8|5
1731519030000|2024-11-13 17:30:30|182591.6|182461.6|182591.6|182461.6|182592.1|182462.1|182591.6|182461.6|3
1731519040000|2024-11-13 17:30:40|182595.8|182465.8|182592.3|182462.3|182595.8|182465.8|182592.3|182462.3|2
1731519050000|2024-11-13 17:30:50|182598.6|182468.6|182601.7|182471.7|182604.5|182474.5|182598.6|182468.6|4
1731519060000|2024-11-13 17:31:00|182599|182469|182599|182469|182602.7|182472.7|182599|182469|4
1731519070000|2024-11-13 17:31:10|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|182596.5|182466.5|1
1731519080000|2024-11-13 17:31:20|182594|182464|182568.6|182438.6|182594|182464|182568.6|182438.6|8
1731519100000|2024-11-13 17:31:40|182571.1|182441.1|182574.4|182444.4|182583.5|182453.5|182571.1|182441.1|6
1731519110000|2024-11-13 17:31:50|182572.3|182442.3|182548.2|182418.2|182575.8|182445.8|182547.1|182417.1|17
1731519120000|2024-11-13 17:32:00|182545.3|182415.3|182513.7|182383.7|182545.3|182415.3|182513.7|182383.7|11
1731519130000|2024-11-13 17:32:10|182518.2|182388.2|182498.6|182368.6|182533|182403|182498.3|182368.3|19
1731519140000|2024-11-13 17:32:20|182498.3|182368.3|182497.7|182367.7|182519.3|182389.3|182495.4|182365.4|9
1731519150000|2024-11-13 17:32:30|182497.9|182367.9|182501.7|182371.7|182501.7|182371.7|182497.7|182367.7|5
1731519160000|2024-11-13 17:32:40|182498.4|182368.4|182492.9|182362.9|182500.9|182370.9|182492.7|182362.7|9
1731519170000|2024-11-13 17:32:50|182495.4|182365.4|182494.4|182364.4|182501.7|182371.7|182491.5|182361.5|14
1731519180000|2024-11-13 17:33:00|182497.2|182367.2|182475.9|182345.9|182497.2|182367.2|182470.1|182340.1|15
1731519190000|2024-11-13 17:33:10|182473.3|182343.3|182469.3|182339.3|182473.3|182343.3|182443.2|182313.2|11
1731519200000|2024-11-13 17:33:20|182456.5|182326.5|182442.1|182312.1|182459.9|182329.9|182431.2|182301.2|15
1731519210000|2024-11-13 17:33:30|182439.1|182309.1|182455.5|182325.5|182460.7|182330.7|182439.1|182309.1|17
1731519220000|2024-11-13 17:33:40|182455.7|182325.7|182453.5|182323.5|182456.5|182326.5|182452.2|182322.2|14
1731519230000|2024-11-13 17:33:50|182456.1|182326.1|182441.7|182311.7|182459.5|182329.5|182439.9|182309.9|12
1731519240000|2024-11-13 17:34:00|182445.2|182315.2|182444.1|182314.1|182449.4|182319.4|182439.4|182309.4|14
1731519250000|2024-11-13 17:34:10|182444.2|182314.2|182444.1|182314.1|182448.9|182318.9|182434.9|182304.9|14
1731519260000|2024-11-13 17:34:20|182446.8|182316.8|182450.2|182320.2|182459.5|182329.5|182446.8|182316.8|7
1731519270000|2024-11-13 17:34:30|182453.2|182323.2|182448.5|182318.5|182463.2|182333.2|182438.7|182308.7|22
1731519280000|2024-11-13 17:34:40|182446|182316|182455|182325|182455|182325|182446|182316|6
1731519290000|2024-11-13 17:34:50|182456.5|182326.5|182457.9|182327.9|182460.5|182330.5|182454.9|182324.9|10
1731519300000|2024-11-13 17:35:00|182449.6|182319.6|182437.5|182307.5|182457.9|182327.9|182432.8|182302.8|13
1731519310000|2024-11-13 17:35:10|182435.5|182305.5|182434.6|182304.6|182443.6|182313.6|182429.6|182299.6|20
1731519320000|2024-11-13 17:35:20|182427.6|182297.6|182455.9|182325.9|182455.9|182325.9|182427.6|182297.6|17
1731519330000|2024-11-13 17:35:30|182453.9|182323.9|182456.2|182326.2|182474.1|182344.1|182449.6|182319.6|11
1731519340000|2024-11-13 17:35:40|182458.5|182328.5|182452.4|182322.4|182461.5|182331.5|182452.4|182322.4|9
1731519350000|2024-11-13 17:35:50|182458.6|182328.6|182445.9|182315.9|182458.6|182328.6|182434.9|182304.9|19
1731519360000|2024-11-13 17:36:00|182454.4|182324.4|182432.9|182302.9|182457.3|182327.3|182430|182300|18
1731519370000|2024-11-13 17:36:10|182437.6|182307.6|182420.9|182290.9|182437.6|182307.6|182420.9|182290.9|4
1731519380000|2024-11-13 17:36:20|182424.4|182294.4|182429.3|182299.3|182434.7|182304.7|182420.1|182290.1|7
1731519390000|2024-11-13 17:36:30|182433.8|182303.8|182420.8|182290.8|182433.8|182303.8|182414.5|182284.5|9
1731519400000|2024-11-13 17:36:40|182423.5|182293.5|182427|182297|182430.3|182300.3|182415.8|182285.8|19
1731519410000|2024-11-13 17:36:50|182424|182294|182420.7|182290.7|182438|182308|182419.3|182289.3|12
1731519420000|2024-11-13 17:37:00|182415.3|182285.3|182423.7|182293.7|182423.7|182293.7|182414.9|182284.9|8
1731519430000|2024-11-13 17:37:10|182415.9|182285.9|182413.9|182283.9|182426.6|182296.6|182413.2|182283.2|8
1731519440000|2024-11-13 17:37:20|182416.2|182286.2|182392.2|182262.2|182416.7|182286.7|182378.5|182248.5|16
1731519450000|2024-11-13 17:37:30|182402.2|182272.2|182423.9|182293.9|182432.5|182302.5|182387.4|182257.4|14
1731519460000|2024-11-13 17:37:40|182437.2|182307.2|182438|182308|182443|182313|182432.5|182302.5|14
1731519470000|2024-11-13 17:37:50|182432.5|182302.5|182455.6|182325.6|182455.6|182325.6|182424.2|182294.2|21
1731519480000|2024-11-13 17:38:00|182470.5|182340.5|182465.3|182335.3|182477.9|182347.9|182464.5|182334.5|18
1731519490000|2024-11-13 17:38:10|182469.3|182339.3|182476.5|182346.5|182479|182349|182465.3|182335.3|14
1731519500000|2024-11-13 17:38:20|182481|182351|182516.1|182386.1|182528|182398|182481|182351|24
1731519510000|2024-11-13 17:38:30|182510.6|182380.6|182512.6|182382.6|182524.4|182394.4|182510.6|182380.6|10
1731519520000|2024-11-13 17:38:40|182510.9|182380.9|182505.9|182375.9|182516.4|182386.4|182501.7|182371.7|20
1731519530000|2024-11-13 17:38:50|182504.9|182374.9|182514.5|182384.5|182526|182396|182501.9|182371.9|26
1731519540000|2024-11-13 17:39:00|182506.7|182376.7|182523|182393|182523.3|182393.3|182506.7|182376.7|19
1731519550000|2024-11-13 17:39:10|182517.8|182387.8|182520.4|182390.4|182537.5|182407.5|182514.8|182384.8|11
1731519560000|2024-11-13 17:39:20|182524.4|182394.4|182515.3|182385.3|182530.7|182400.7|182510.8|182380.8|22
1731519570000|2024-11-13 17:39:30|182512|182382|182498.5|182368.5|182512.2|182382.2|182482.3|182352.3|27
1731519580000|2024-11-13 17:39:40|182491.9|182361.9|182504.9|182374.9|182527.2|182374.9|182485|182316.7|20
1731519590000|2024-11-13 17:39:50|182504.8|182374.8|182516.8|182386.8|182524.5|182394.5|182504.8|182374.8|18
1731519600000|2024-11-13 17:40:00|182514|182384|182527.2|182397.2|182533.3|182403.3|182505.4|182375.4|23
1731519610000|2024-11-13 17:40:10|182525.2|182395.2|182515.7|182385.7|182531.5|182401.5|182511.9|182381.9|22
1731519620000|2024-11-13 17:40:20|182521.3|182391.3|182534.9|182404.9|182538.6|182408.6|182521.3|182391.3|22
1731519630000|2024-11-13 17:40:30|182537.2|182407.2|182553.3|182423.3|182555.6|182425.6|182535.2|182405.2|11
1731519640000|2024-11-13 17:40:40|182551.1|182421.1|182553.2|182423.2|182568.2|182438.2|182550.3|182420.3|17
1731519650000|2024-11-13 17:40:50|182557|182427|182574.8|182444.8|182581.4|182451.4|182553.5|182423.5|11
1731519660000|2024-11-13 17:41:00|182579.5|182449.5|182576.8|182446.8|182582.5|182452.5|182570.5|182440.5|15
1731519670000|2024-11-13 17:41:10|182580.8|182450.8|182574.8|182444.8|182581|182451|182568.8|182438.8|10
1731519680000|2024-11-13 17:41:20|182576.8|182446.8|182567.6|182437.6|182576.8|182446.8|182560.7|182430.7|11
1731519690000|2024-11-13 17:41:30|182568.4|182438.4|182574.2|182444.2|182577|182447|182557.9|182427.9|17
1731519700000|2024-11-13 17:41:40|182572.2|182442.2|182568.9|182438.9|182581.9|182451.9|182568.9|182438.9|13
1731519710000|2024-11-13 17:41:50|182574.9|182444.9|182555.2|182425.2|182580.9|182450.9|182555.2|182425.2|11
1731519720000|2024-11-13 17:42:00|182552.1|182422.1|182529.8|182399.8|182559.4|182429.4|182528.5|182398.5|15
1731519730000|2024-11-13 17:42:10|182529.3|182399.3|182545.1|182415.1|182552.1|182422.1|182529.3|182399.3|19
1731519740000|2024-11-13 17:42:20|182549.1|182419.1|182552.9|182422.9|182559.7|182429.7|182549.1|182419.1|10
1731519750000|2024-11-13 17:42:30|182555.7|182425.7|182555.4|182425.4|182559.2|182429.2|182549.1|182419.1|17
1731519760000|2024-11-13 17:42:40|182551.6|182421.6|182560.2|182430.2|182560.2|182430.2|182544.9|182414.9|14
1731519770000|2024-11-13 17:42:50|182564.1|182434.1|182559.6|182429.6|182568.9|182438.9|182550.8|182420.8|16
1731519780000|2024-11-13 17:43:00|182555.8|182425.8|182563.3|182433.3|182563.5|182433.5|182546.9|182416.9|17
1731519790000|2024-11-13 17:43:10|182558.5|182428.5|182554.6|182424.6|182570.8|182440.8|182549.3|182419.3|19
1731519800000|2024-11-13 17:43:20|182553.1|182423.1|182575.6|182445.6|182575.6|182445.6|182553.1|182423.1|15
1731519810000|2024-11-13 17:43:30|182570.3|182440.3|182543.9|182413.9|182573|182443|182527.4|182397.4|28
1731519820000|2024-11-13 17:43:40|182540.5|182410.5|182510.2|182380.2|182540.5|182410.5|182499|182369|21
1731519830000|2024-11-13 17:43:50|182512.8|182382.8|182499.5|182369.5|182514.6|182384.6|182496.3|182366.3|21
1731519840000|2024-11-13 17:44:00|182495|182365|182513.4|182383.4|182523.1|182393.1|182495|182365|27
1731519850000|2024-11-13 17:44:10|182509.6|182379.6|182530.7|182400.7|182537.2|182407.2|182509.6|182379.6|19
1731519860000|2024-11-13 17:44:20|182527.2|182397.2|182537.6|182407.6|182547.8|182417.8|182527.2|182397.2|8
1731519870000|2024-11-13 17:44:30|182540.8|182410.8|182527.6|182397.6|182540.8|182410.8|182521.4|182391.4|14
1731519880000|2024-11-13 17:44:40|182529.9|182399.9|182530|182400|182536.7|182406.7|182526|182396|17
1731519890000|2024-11-13 17:44:50|182531|182401|182537.9|182407.9|182546|182416|182528.8|182398.8|16
1731519900000|2024-11-13 17:45:00|182533.4|182403.4|182529.8|182399.8|182537.1|182407.1|182526.2|182396.2|17
1731519910000|2024-11-13 17:45:10|182525|182395|182495.8|182365.8|182530.5|182400.5|182495.8|182365.8|9
1731519920000|2024-11-13 17:45:20|182500.2|182370.2|182502.6|182372.6|182509.3|182379.3|182496|182366|27
1731519930000|2024-11-13 17:45:30|182508.3|182378.3|182507|182377|182511.5|182381.5|182496.5|182366.5|16
1731519940000|2024-11-13 17:45:40|182501.1|182371.1|182496.5|182366.5|182511|182381|182479.1|182349.1|21
1731519950000|2024-11-13 17:45:50|182501.5|182371.5|182499.7|182369.7|182525|182395|182499.7|182369.7|14
1731519960000|2024-11-13 17:46:00|182502.5|182372.5|182496.5|182366.5|182510|182380|182478.8|182348.8|14
1731519970000|2024-11-13 17:46:10|182491.3|182361.3|182483.2|182353.2|182491.3|182361.3|182473.6|182343.6|28
1731519980000|2024-11-13 17:46:20|182482|182352|182523.3|182323.2|182523.3|182353.7|182472.6|182323.2|23
1731519990000|2024-11-13 17:46:30|182484.7|182354.7|182476.7|182346.7|182502.9|182372.9|182476.7|182346.7|24
1731520000000|2024-11-13 17:46:40|182478|182348|182479.3|182349.3|182489.8|182359.8|182477|182347|20
1731520010000|2024-11-13 17:46:50|182477.8|182347.8|182474.9|182344.9|182483.3|182353.3|182469.3|182339.3|22
1731520020000|2024-11-13 17:47:00|182479.5|182349.5|182472.5|182342.5|182481.7|182351.7|182466.6|182336.6|28
1731520030000|2024-11-13 17:47:10|182475.7|182345.7|182456.3|182326.3|182481.3|182351.3|182454.8|182324.8|29
1731520040000|2024-11-13 17:47:20|182458.6|182328.6|182463.2|182333.2|182482.5|182333.2|182425.5|182264.9|33
1731520050000|2024-11-13 17:47:30|182459.5|182329.5|182437.4|182307.4|182469.7|182339.7|182427.8|182297.8|36
1731520060000|2024-11-13 17:47:40|182439.7|182309.7|182436.9|182306.9|182450.5|182320.5|182434.9|182304.9|19
1731520070000|2024-11-13 17:47:50|182433.4|182303.4|182434.5|182304.5|182435.7|182305.7|182432.5|182302.5|6
1731520080000|2024-11-13 17:48:00|182432|182302|182474|182344|182485.6|182355.6|182432|182302|26
1731520090000|2024-11-13 17:48:10|182471.1|182341.1|182478.7|182348.7|182484.3|182354.3|182449.6|182319.6|37
1731520100000|2024-11-13 17:48:20|182483.2|182353.2|182415.6|182285.6|182490|182360|182415.6|182285.6|22
1731520110000|2024-11-13 17:48:30|182406.2|182276.2|182410.7|182280.7|182410.7|182280.7|182401.9|182271.9|14
1731520120000|2024-11-13 17:48:40|182409|182279|182401.3|182271.3|182409.1|182279.1|182401.3|182271.3|7
1731520130000|2024-11-13 17:48:50|182404.3|182274.3|182399.4|182269.4|182406.8|182276.8|182393|182263|18
1731520140000|2024-11-13 17:49:00|182403.1|182273.1|182405.2|182275.2|182409.6|182279.6|182396.9|182266.9|18
1731520150000|2024-11-13 17:49:10|182407|182277|182404.6|182274.6|182414.5|182284.5|182403.1|182273.1|15
1731520160000|2024-11-13 17:49:20|182407.1|182277.1|182405.4|182275.4|182416.2|182286.2|182404.8|182274.8|23
1731520170000|2024-11-13 17:49:30|182406.2|182276.2|182406.2|182276.2|182412.9|182282.9|182402.4|182272.4|20
1731520180000|2024-11-13 17:49:40|182411.4|182281.4|182417.3|182287.3|182432.6|182302.6|182406.4|182276.4|13
1731520190000|2024-11-13 17:49:50|182414.8|182284.8|182411.6|182281.6|182414.8|182284.8|182401.2|182271.2|16
1731520200000|2024-11-13 17:50:00|182408.8|182278.8|182409.1|182279.1|182412.7|182282.7|182394.6|182264.6|23
1731520210000|2024-11-13 17:50:10|182410.1|182280.1|182405.6|182275.6|182419|182289|182405.4|182275.4|19
1731520220000|2024-11-13 17:50:20|182406.9|182276.9|182405.6|182275.6|182406.9|182276.9|182405.6|182275.6|2
1731520230000|2024-11-13 17:50:30|182408.6|182278.6|182420.3|182290.3|182428.8|182298.8|182408.6|182278.6|12
1731520260000|2024-11-13 17:51:00|182429.8|182299.8|182420.3|182290.3|182437.3|182307.3|182420.3|182290.3|4
1731520270000|2024-11-13 17:51:10|182422.5|182292.5|182423.5|182293.5|182429.3|182299.3|182420.3|182290.3|10
1731520280000|2024-11-13 17:51:20|182426.4|182296.4|182422.9|182292.9|182435.6|182305.6|182422.9|182292.9|11
1731520290000|2024-11-13 17:51:30|182425.2|182295.2|182422.7|182292.7|182425.2|182295.2|182422.7|182292.7|2
1731520300000|2024-11-13 17:51:40|182419.8|182289.8|182419.8|182289.8|182419.8|182289.8|182419.8|182289.8|1
1731520310000|2024-11-13 17:51:50|182408.8|182278.8|182421.1|182291.1|182429.9|182299.9|182408.8|182278.8|17
1731520320000|2024-11-13 17:52:00|182428.9|182298.9|182421.3|182291.3|182433.8|182303.8|182421.1|182291.1|9
1731520330000|2024-11-13 17:52:10|182421.4|182291.4|182419.2|182289.2|182429.2|182299.2|182419|182289|11
1731520340000|2024-11-13 17:52:20|182403.6|182273.6|182403.6|182273.6|182403.6|182273.6|182403.6|182273.6|1
1731520350000|2024-11-13 17:52:30|182406.3|182276.3|182420.5|182290.5|182429|182299|182406.3|182276.3|20
1731520360000|2024-11-13 17:52:40|182421|182291|182427.8|182297.8|182441|182311|182420.5|182290.5|9
1731520370000|2024-11-13 17:52:50|182420.5|182290.5|182428.6|182298.6|182431.5|182301.5|182420.4|182290.4|8
1731520380000|2024-11-13 17:53:00|182420.4|182290.4|182429.1|182299.1|182441.1|182311.1|182420.4|182290.4|9
1731520390000|2024-11-13 17:53:10|182420.8|182290.8|182420.9|182290.9|182434.1|182304.1|182420.8|182290.8|9
1731520400000|2024-11-13 17:53:20|182418|182288|182420.3|182290.3|182429.6|182299.6|182418|182288|7
1731520410000|2024-11-13 17:53:30|182406.6|182276.6|182406.6|182276.6|182417.6|182287.6|182406.6|182276.6|3
1731520420000|2024-11-13 17:53:40|182416.1|182286.1|182406.5|182276.5|182416.1|182286.1|182392.4|182262.4|6
1731520430000|2024-11-13 17:53:50|182405|182275|182399.6|182269.6|182407.7|182277.7|182399.4|182269.4|11
1731520440000|2024-11-13 17:54:00|182405.3|182275.3|182399|182269|182405.3|182275.3|182394.6|182264.6|14
1731520450000|2024-11-13 17:54:10|182394.6|182264.6|182394.6|182264.6|182394.6|182264.6|182383.8|182253.8|6
1731520460000|2024-11-13 17:54:20|182398.4|182268.4|182393.5|182263.5|182398.4|182268.4|182393.5|182263.5|3
1731520470000|2024-11-13 17:54:30|182382.2|182252.2|182361.8|182231.8|182384.8|182254.8|182349.9|182219.9|18
1731520480000|2024-11-13 17:54:40|182365.3|182235.3|182370.6|182240.6|182384.3|182254.3|182319.4|182189.4|29
1731520490000|2024-11-13 17:54:50|182369.4|182239.4|182370.8|182240.8|182371.2|182241.2|182350.6|182220.6|27
1731520500000|2024-11-13 17:55:00|182363.8|182233.8|182377.9|182247.9|182379.9|182249.9|182357.5|182227.5|9
1731520510000|2024-11-13 17:55:10|182359.9|182229.9|182359.9|182229.9|182382.9|182252.9|182354.3|182224.3|20
1731520520000|2024-11-13 17:55:20|182356.6|182226.6|182362.6|182232.6|182366.4|182236.4|182349.4|182219.4|13
1731520530000|2024-11-13 17:55:30|182365.3|182235.3|182408.6|182278.6|182417.8|182287.8|182365.3|182235.3|17
1731520540000|2024-11-13 17:55:40|182406|182276|182411.8|182281.8|182418.2|182288.2|182406|182276|15
1731520550000|2024-11-13 17:55:50|182405.8|182275.8|182407.5|182277.5|182407.5|182277.5|182405.8|182275.8|4
1731520570000|2024-11-13 17:56:10|182407|182277|182416.3|182286.3|182426.8|182296.8|182404.2|182274.2|18
1731520580000|2024-11-13 17:56:20|182414.8|182284.8|182408|182278|182417.2|182287.2|182408|182278|20
1731520590000|2024-11-13 17:56:30|182406.2|182276.2|182404.3|182274.3|182407.1|182277.1|182397.1|182267.1|6
1731520600000|2024-11-13 17:56:40|182402.8|182272.8|182402.8|182272.8|182404.8|182274.8|182402.8|182272.8|4
1731520610000|2024-11-13 17:56:50|182407.5|182277.5|182405.3|182275.3|182412.1|182282.1|182404.5|182274.5|19
1731520620000|2024-11-13 17:57:00|182408.1|182278.1|182412.3|182282.3|182412.8|182282.8|182405.8|182275.8|13
1731520630000|2024-11-13 17:57:10|182405.6|182275.6|182416.7|182286.7|182416.7|182286.7|182405.6|182275.6|18
1731520640000|2024-11-13 17:57:20|182417|182287|182425.1|182295.1|182425.1|182295.1|182411.4|182281.4|16
1731520650000|2024-11-13 17:57:30|182422.5|182292.5|182405.3|182275.3|182422.5|182292.5|182405.3|182275.3|15
1731520660000|2024-11-13 17:57:40|182414.1|182284.1|182405.2|182275.2|182419.4|182289.4|182405.2|182275.2|10
1731520670000|2024-11-13 17:57:50|182405.7|182275.7|182390.1|182260.1|182414.2|182284.2|182387.1|182257.1|11
1731520680000|2024-11-13 17:58:00|182392.3|182262.3|182377.3|182247.3|182396.9|182266.9|182377.3|182247.3|15
1731520690000|2024-11-13 17:58:10|182372.4|182242.4|182389.6|182259.6|182393.6|182263.6|182372.4|182242.4|17
1731520700000|2024-11-13 17:58:20|182386.6|182256.6|182399.6|182269.6|182399.6|182269.6|182386.1|182256.1|9
1731520710000|2024-11-13 17:58:30|182397.1|182267.1|182409.4|182279.4|182409.4|182279.4|182397.1|182267.1|4
1731520720000|2024-11-13 17:58:40|182405.4|182275.4|182414.4|182284.4|182414.4|182284.4|182399.5|182269.5|21
1731520730000|2024-11-13 17:58:50|182416.6|182286.6|182413.6|182283.6|182417|182287|182405.2|182275.2|24
1731520740000|2024-11-13 17:59:00|182415.1|182285.1|182419.4|182289.4|182419.9|182289.9|182408.7|182278.7|13
1731520750000|2024-11-13 17:59:10|182422.6|182292.6|182414.7|182284.7|182422.6|182292.6|182406.7|182276.7|10
1731520760000|2024-11-13 17:59:20|182405.4|182275.4|182420.3|182290.3|182423.5|182293.5|182405.4|182275.4|16
1731520770000|2024-11-13 17:59:30|182408.4|182278.4|182400.4|182270.4|182418.5|182288.5|182398.2|182268.2|20
1731520780000|2024-11-13 17:59:40|182402.4|182272.4|182399.3|182269.3|182402.4|182272.4|182392.3|182262.3|23
1731520790000|2024-11-13 17:59:50|182386|182256|182392.8|182262.8|182396.7|182266.7|182386|182256|14
1731520800000|2024-11-13 18:00:00|182386.6|182256.6|182380.8|182250.8|182386.6|182256.6|182369.8|182239.8|18
1731520810000|2024-11-13 18:00:10|182372.3|182242.3|182397.6|182267.6|182404.9|182274.9|182371.2|182241.2|14
1731520820000|2024-11-13 18:00:20|182395.1|182265.1|182396.9|182266.9|182396.9|182266.9|182380.5|182250.5|13
1731520830000|2024-11-13 18:00:30|182394.6|182264.6|182404.2|182274.2|182405.4|182275.4|182385.1|182255.1|15
1731520840000|2024-11-13 18:00:40|182408.8|182278.8|182406.9|182276.9|182412.3|182282.3|182405.6|182275.6|11
1731520850000|2024-11-13 18:00:50|182409.1|182279.1|182411.7|182281.7|182411.7|182281.7|182409.1|182279.1|2
1731520860000|2024-11-13 18:01:00|182421.7|182291.7|182400.9|182270.9|182421.7|182291.7|182389.5|182259.5|8
1731520870000|2024-11-13 18:01:10|182398.9|182268.9|182401.8|182271.8|182413.4|182283.4|182398.9|182268.9|9
1731520880000|2024-11-13 18:01:20|182405.5|182275.5|182416.4|182286.4|182418.5|182288.5|182405.3|182275.3|9
1731520890000|2024-11-13 18:01:30|182413.4|182283.4|182422|182292|182435.3|182305.3|182407|182277|14
1731520900000|2024-11-13 18:01:40|182419.5|182289.5|182417.8|182287.8|182419.5|182289.5|182414.8|182284.8|5
1731520910000|2024-11-13 18:01:50|182415|182285|182415|182285|182415|182285|182415|182285|1
1731520920000|2024-11-13 18:02:00|182417.1|182287.1|182423|182293|182432.1|182302.1|182417.1|182287.1|6
1731520930000|2024-11-13 18:02:10|182426|182296|182427.5|182297.5|182434.7|182304.7|182422.2|182292.2|10
1731520940000|2024-11-13 18:02:20|182423|182293|182422.5|182292.5|182424.5|182294.5|182414.3|182284.3|11
1731520950000|2024-11-13 18:02:30|182424.3|182294.3|182422.8|182292.8|182431.8|182301.8|182417|182287|8
1731520960000|2024-11-13 18:02:40|182424.5|182294.5|182416.4|182286.4|182424.8|182294.8|182406.3|182276.3|7
1731520970000|2024-11-13 18:02:50|182414.1|182284.1|182400.5|182270.5|182418.1|182288.1|182391.8|182261.8|30
1731520980000|2024-11-13 18:03:00|182400.8|182270.8|182382.8|182252.8|182407.8|182277.8|182376.4|182246.4|22
1731520990000|2024-11-13 18:03:10|182392.5|182262.5|182391.4|182261.4|182401.3|182271.3|182381.6|182251.6|16
1731521000000|2024-11-13 18:03:20|182391.8|182261.8|182408|182278|182414.2|182284.2|182389.4|182259.4|22
1731521010000|2024-11-13 18:03:30|182400.7|182270.7|182406.8|182276.8|182413.6|182283.6|182398.5|182268.5|15
1731521020000|2024-11-13 18:03:40|182406.3|182276.3|182409.2|182279.2|182418.1|182288.1|182403.6|182273.6|25
1731521030000|2024-11-13 18:03:50|182416|182286|182415.9|182285.9|182418|182288|182400.8|182270.8|24
1731521040000|2024-11-13 18:04:00|182412.4|182282.4|182408|182278|182417.7|182287.7|182395.3|182265.3|20
1731521050000|2024-11-13 18:04:10|182398|182268|182391.6|182261.6|182405|182275|182387.1|182257.1|19
1731521060000|2024-11-13 18:04:20|182392.9|182262.9|182393.7|182263.7|182401.1|182271.1|182384.9|182254.9|10
1731521070000|2024-11-13 18:04:30|182383.9|182253.9|182387.9|182257.9|182388.9|182258.9|182378.9|182248.9|12
1731521080000|2024-11-13 18:04:40|182388.4|182258.4|182405.3|182275.3|182405.5|182275.5|182383.1|182253.1|13
1731521090000|2024-11-13 18:04:50|182406.6|182276.6|182405.5|182275.5|182412.6|182282.6|182405.5|182275.5|12
1731521100000|2024-11-13 18:05:00|182412.2|182282.2|182416.6|182286.6|182418.1|182288.1|182410.2|182280.2|8
1731521110000|2024-11-13 18:05:10|182413.6|182283.6|182420.6|182290.6|182420.6|182290.6|182410.4|182280.4|7
1731521120000|2024-11-13 18:05:20|182418.9|182288.9|182420.9|182290.9|182420.9|182290.9|182418.9|182288.9|2
1731521130000|2024-11-13 18:05:30|182422.9|182292.9|182419.8|182289.8|182428.4|182298.4|182410.4|182280.4|14
1731521140000|2024-11-13 18:05:40|182422.8|182292.8|182421.3|182291.3|182423.5|182293.5|182412.3|182282.3|12
1731521150000|2024-11-13 18:05:50|182424.2|182294.2|182427.3|182297.3|182428.5|182298.5|182417.8|182287.8|5
1731521160000|2024-11-13 18:06:00|182430.5|182300.5|182440.2|182310.2|182442.8|182312.8|182427|182297|12
1731521170000|2024-11-13 18:06:10|182432|182302|182502.2|182372.2|182507.9|182377.9|182432|182302|10
1731521180000|2024-11-13 18:06:20|182493.7|182363.7|182481.7|182351.7|182498.6|182368.6|182481.7|182351.7|27
1731521190000|2024-11-13 18:06:30|182484.7|182354.7|182484.3|182354.3|182493.7|182363.7|182482.4|182352.4|18
1731521200000|2024-11-13 18:06:40|182487.3|182357.3|182485.8|182355.8|182488.7|182358.7|182482.5|182352.5|15
1731521210000|2024-11-13 18:06:50|182483.3|182353.3|182480.4|182350.4|182487.9|182357.9|182480.2|182350.2|15
1731521220000|2024-11-13 18:07:00|182480.1|182350.1|182479.9|182349.9|182480.1|182350.1|182477.6|182347.6|6
1731521230000|2024-11-13 18:07:10|182481.8|182351.8|182491.7|182361.7|182491.7|182361.7|182481.8|182351.8|5
1731521240000|2024-11-13 18:07:20|182492.2|182362.2|182498.7|182368.7|182499.9|182369.9|182489.7|182359.7|10
1731521250000|2024-11-13 18:07:30|182496.5|182366.5|182491.8|182361.8|182500.2|182370.2|182487.5|182357.5|10
1731521260000|2024-11-13 18:07:40|182487|182357|182490.2|182360.2|182492|182362|182485.2|182355.2|11
1731521270000|2024-11-13 18:07:50|182485.2|182355.2|182489.9|182359.9|182489.9|182359.9|182485.2|182355.2|4
1731521280000|2024-11-13 18:08:00|182501.3|182371.3|182494.1|182364.1|182509.3|182379.3|182494.1|182364.1|9
1731521290000|2024-11-13 18:08:10|182493.8|182363.8|182489.8|182359.8|182504.1|182374.1|182487.1|182357.1|10
1731521300000|2024-11-13 18:08:20|182491.8|182361.8|182490.3|182360.3|182491.8|182361.8|182486.3|182356.3|5
1731521310000|2024-11-13 18:08:30|182499.2|182369.2|182498.2|182368.2|182507.7|182377.7|182496.4|182366.4|7
1731521320000|2024-11-13 18:08:40|182493.7|182363.7|182535|182405|182536|182406|182492.8|182362.8|10
1731521330000|2024-11-13 18:08:50|182536.8|182406.8|182551.8|182421.8|182558.6|182428.6|182536.8|182406.8|17
1731521340000|2024-11-13 18:09:00|182550.3|182420.3|182552.3|182422.3|182558.8|182428.8|182547.1|182417.1|11
1731521350000|2024-11-13 18:09:10|182554.3|182424.3|182552.3|182422.3|182559.1|182429.1|182547.1|182417.1|16
1731521360000|2024-11-13 18:09:20|182556.8|182426.8|182546.3|182416.3|182556.8|182426.8|182530.5|182400.5|28
1731521370000|2024-11-13 18:09:30|182548.5|182418.5|182531.6|182401.6|182554|182424|182531.6|182401.6|18
1731521380000|2024-11-13 18:09:40|182538.1|182408.1|182550.6|182420.6|182550.9|182420.9|182538.1|182408.1|10
1731521390000|2024-11-13 18:09:50|182553.5|182423.5|182558.3|182428.3|182562.6|182432.6|182553.5|182423.5|13
1731521400000|2024-11-13 18:10:00|182553|182423|182562.6|182432.6|182562.6|182432.6|182550.7|182420.7|9
1731521410000|2024-11-13 18:10:10|182558.5|182428.5|182554|182424|182560.8|182430.8|182545.3|182415.3|16
1731521420000|2024-11-13 18:10:20|182548.8|182418.8|182543.1|182413.1|182548.8|182418.8|182537.9|182407.9|7
1731521430000|2024-11-13 18:10:30|182555.3|182425.3|182542.7|182412.7|182568.4|182438.4|182540.2|182410.2|12
1731521440000|2024-11-13 18:10:40|182542.4|182412.4|182531.1|182401.1|182542.4|182412.4|182531.1|182401.1|8
1731521450000|2024-11-13 18:10:50|182538.1|182408.1|182531.6|182401.6|182544.6|182414.6|182531.6|182401.6|10
1731521460000|2024-11-13 18:11:00|182534.1|182404.1|182530.3|182400.3|182539.1|182409.1|182530.1|182400.1|14
1731521470000|2024-11-13 18:11:10|182533.3|182403.3|182533.1|182403.1|182539.1|182409.1|182533.1|182403.1|4
1731521480000|2024-11-13 18:11:20|182534.6|182404.6|182559.9|182429.9|182564.1|182434.1|182531.8|182401.8|12
1731521490000|2024-11-13 18:11:30|182568.6|182438.6|182560.4|182430.4|182568.9|182438.9|182560.4|182430.4|3
1731521500000|2024-11-13 18:11:40|182568.9|182438.9|182582.5|182452.5|182582.5|182452.5|182568.9|182438.9|9
1731521510000|2024-11-13 18:11:50|182574|182444|182571.8|182441.8|182577.5|182447.5|182563.8|182433.8|14
1731521520000|2024-11-13 18:12:00|182566.8|182436.8|182564.8|182434.8|182571|182441|182559.1|182429.1|14
1731521530000|2024-11-13 18:12:10|182562.1|182432.1|182571.7|182441.7|182571.7|182441.7|182552.3|182422.3|12
1731521540000|2024-11-13 18:12:20|182568.9|182438.9|182548.9|182418.9|182568.9|182438.9|182535.6|182405.6|26
1731521550000|2024-11-13 18:12:30|182536.8|182406.8|182546.2|182416.2|182560.6|182430.6|182524.5|182394.5|24
1731521560000|2024-11-13 18:12:40|182536.2|182406.2|182542|182412|182549.6|182419.6|182526.7|182396.7|29
1731521570000|2024-11-13 18:12:50|182543.5|182413.5|182547.8|182417.8|182547.8|182417.8|182529.6|182399.6|22
1731521580000|2024-11-13 18:13:00|182541.6|182411.6|182520.9|182390.9|182550.3|182420.3|182520.9|182390.9|16
1731521590000|2024-11-13 18:13:10|182524.2|182394.2|182523.8|182393.8|182527.9|182397.9|182503.7|182373.7|26
1731521600000|2024-11-13 18:13:20|182508.7|182378.7|182510.7|182380.7|182517.7|182387.7|182505.4|182375.4|17
1731521610000|2024-11-13 18:13:30|182508.5|182378.5|182507.4|182377.4|182509.1|182379.1|182491.1|182361.1|20
1731521620000|2024-11-13 18:13:40|182497.6|182367.6|182505.2|182375.2|182507.7|182377.7|182492.1|182362.1|27
1731521630000|2024-11-13 18:13:50|182509.5|182379.5|182500.6|182370.6|182509.5|182379.5|182480.6|182350.6|26
1731521640000|2024-11-13 18:14:00|182495.6|182365.6|182479.4|182349.4|182544.1|182374.3|182475|182343.2|30
1731521650000|2024-11-13 18:14:10|182485.2|182355.2|182489.1|182359.1|182500.2|182370.2|182480.7|182350.7|25
1731521660000|2024-11-13 18:14:20|182488.6|182358.6|182478.8|182348.8|182495.7|182365.7|182474.6|182344.6|30
1731521670000|2024-11-13 18:14:30|182474.5|182344.5|182487|182357|182491|182361|182467.6|182337.6|26
1731521680000|2024-11-13 18:14:40|182492|182362|182505.9|182375.9|182509.6|182379.6|182492|182362|27
1731521690000|2024-11-13 18:14:50|182501.6|182371.6|182489.7|182359.7|182516.4|182386.4|182486.7|182356.7|26
1731521700000|2024-11-13 18:15:00|182493.9|182363.9|182506.6|182376.6|182536|182380.3|182474.9|182329.8|19
1731521710000|2024-11-13 18:15:10|182509.7|182379.7|182544.1|182414.1|182548|182418|182509.7|182379.7|9
1731521720000|2024-11-13 18:15:20|182539.2|182409.2|182529.8|182399.8|182539.2|182409.2|182516.9|182386.9|15
1731521730000|2024-11-13 18:15:30|182525.9|182395.9|182532.6|182402.6|182537.9|182407.9|182521.8|182391.8|12
1731521740000|2024-11-13 18:15:40|182537.2|182407.2|182539.5|182409.5|182556|182426|182530.7|182400.7|19
1731521750000|2024-11-13 18:15:50|182543.7|182413.7|182554.7|182424.7|182558.9|182428.9|182535.5|182405.5|15
1731521760000|2024-11-13 18:16:00|182556.9|182426.9|182570.1|182440.1|182570.3|182440.3|182556.9|182426.9|6
1731521770000|2024-11-13 18:16:10|182569.9|182439.9|182573.5|182443.5|182575.8|182445.8|182568.5|182438.5|7
1731521780000|2024-11-13 18:16:20|182558.6|182428.6|182564.5|182434.5|182569.7|182439.7|182558.6|182428.6|7
1731521790000|2024-11-13 18:16:30|182567.3|182437.3|182559|182429|182567.3|182437.3|182550.8|182420.8|13
1731521800000|2024-11-13 18:16:40|182555.1|182425.1|182548.4|182418.4|182555.1|182425.1|182537.1|182407.1|9
1731521810000|2024-11-13 18:16:50|182525.1|182395.1|182476.6|182346.6|182537.3|182407.3|182464.4|182312.5|25
1731521820000|2024-11-13 18:17:00|182492.7|182289.9|182507.3|182298.4|182532.2|182348.6|182460.8|182283.9|25
1731521830000|2024-11-13 18:17:10|182503.9|182297.9|182458|182328|182515.6|182336.5|182443.4|182295.3|21
1731521840000|2024-11-13 18:17:20|182457.8|182327.8|182518|182308|182521.6|182341.5|182452.7|182301.3|19
1731521850000|2024-11-13 18:17:30|182462|182332|182468.6|182338.6|182538.9|182356.6|182457.4|182293.7|33
1731521860000|2024-11-13 18:17:40|182469.4|182339.4|182480.1|182350.1|182541.3|182353.5|182457.5|182304.4|25
1731521870000|2024-11-13 18:17:50|182479|182349|182486|182356|182541.8|182364.5|182473.2|182307.4|36
1731521880000|2024-11-13 18:18:00|182487.9|182357.9|182496.6|182294.4|182504.1|182357.9|182448.2|182293.2|38
1731521890000|2024-11-13 18:18:10|182512.6|182321.9|182463.1|182333.1|182512.6|182333.9|182445.8|182292|36
1731521900000|2024-11-13 18:18:20|182458.6|182328.6|182447.5|182317.5|182509.5|182332.3|182447.3|182294.8|33
1731521910000|2024-11-13 18:18:30|182448.3|182318.3|182456.6|182326.6|182462.8|182332.8|182447|182317|18
1731521920000|2024-11-13 18:18:40|182448.3|182318.3|182455.8|182325.8|182499.2|182339.1|182448.1|182298|25
1731521930000|2024-11-13 18:18:50|182453.3|182323.3|182464.6|182334.6|182504.8|182343.1|182448.4|182296.2|35
1731521940000|2024-11-13 18:19:00|182469.5|182339.5|182462.2|182332.2|182529.4|182346.9|182449.8|182299.6|35
1731521950000|2024-11-13 18:19:10|182458.5|182328.5|182490.8|182360.8|182493.9|182363.9|182458.5|182328.5|30
1731521960000|2024-11-13 18:19:20|182491.2|182361.2|182487|182357|182539.8|182375.7|182471.5|182336.3|29
1731521970000|2024-11-13 18:19:30|182485.3|182355.3|182492|182362|182496.5|182366.5|182476.7|182346.7|30
1731521980000|2024-11-13 18:19:40|182490.2|182360.2|182482.9|182352.9|182498.1|182368.1|182477.8|182347.8|26
1731521990000|2024-11-13 18:19:50|182484.7|182354.7|182481.3|182351.3|182493.6|182363.6|182480.5|182350.5|25
1731522000000|2024-11-13 18:20:00|182484.9|182354.9|182479.2|182349.2|182489.4|182359.4|182471.1|182341.1|18
1731522010000|2024-11-13 18:20:10|182473.7|182343.7|182490.5|182360.5|182517.1|182387.1|182473.7|182343.7|25
1731522020000|2024-11-13 18:20:20|182494.8|182364.8|182485.2|182355.2|182499.8|182369.8|182479.7|182349.7|31
1731522030000|2024-11-13 18:20:30|182499.1|182369.1|182495.4|182365.4|182549.5|182377.7|182490.6|182338.9|37
1731522040000|2024-11-13 18:20:40|182497.1|182367.1|182505.2|182375.2|182508.9|182378.9|182495.2|182365.2|38
1731522050000|2024-11-13 18:20:50|182506.6|182376.6|182514.7|182384.7|182557.9|182390.5|182499.3|182354.2|24
1731522060000|2024-11-13 18:21:00|182519.6|182389.6|182513.8|182383.8|182524.2|182394.2|182509.2|182379.2|29
1731522070000|2024-11-13 18:21:10|182512|182382|182539.6|182409.6|182539.6|182409.6|182512|182382|28
1731522080000|2024-11-13 18:21:20|182537.1|182407.1|182528.6|182398.6|182541.4|182411.4|182526.4|182396.4|10
1731522090000|2024-11-13 18:21:30|182530.6|182400.6|182532.4|182402.4|182533.9|182403.9|182521.7|182391.7|14
1731522100000|2024-11-13 18:21:40|182516.8|182386.8|182530.5|182400.5|182543.7|182413.7|182516.8|182386.8|11
1731522110000|2024-11-13 18:21:50|182547|182417|182540.8|182410.8|182547|182417|182529.5|182399.5|11
1731522120000|2024-11-13 18:22:00|182536.1|182406.1|182541.5|182411.5|182541.5|182411.5|182526.5|182396.5|12
1731522130000|2024-11-13 18:22:10|182545.4|182415.4|182549.9|182419.9|182563.3|182433.3|182541.4|182411.4|25
1731522140000|2024-11-13 18:22:20|182549.4|182419.4|182571.3|182441.3|182580.1|182450.1|182549.4|182419.4|23
1731522150000|2024-11-13 18:22:30|182569.3|182439.3|182592.5|182462.5|182598|182468|182567.8|182437.8|26
1731522160000|2024-11-13 18:22:40|182594.5|182464.5|182602.8|182472.8|182613.3|182483.3|182592.5|182462.5|14
1731522170000|2024-11-13 18:22:50|182604.1|182474.1|182597.3|182467.3|182605.3|182475.3|182592.3|182462.3|28
1731522180000|2024-11-13 18:23:00|182597.8|182467.8|182596.1|182466.1|182602.4|182472.4|182592.9|182462.9|18
1731522190000|2024-11-13 18:23:10|182596.3|182466.3|182596.3|182466.3|182600.8|182470.8|182596|182466|11
1731522200000|2024-11-13 18:23:20|182592.1|182462.1|182588.3|182458.3|182601.3|182471.3|182586.1|182456.1|20
1731522210000|2024-11-13 18:23:30|182589.1|182459.1|182586.3|182456.3|182592.1|182462.1|182583.1|182453.1|11
1731522220000|2024-11-13 18:23:40|182586.4|182456.4|182587.1|182457.1|182589.6|182459.6|182572.7|182442.7|27
1731522230000|2024-11-13 18:23:50|182585.8|182455.8|182576.3|182446.3|182586.3|182456.3|182573.5|182443.5|19
1731522240000|2024-11-13 18:24:00|182575.8|182445.8|182559.3|182429.3|182575.8|182445.8|182551.8|182421.8|34
1731522250000|2024-11-13 18:24:10|182563.2|182433.2|182567.4|182437.4|182571.3|182441.3|182553.6|182423.6|13
1731522260000|2024-11-13 18:24:20|182564.5|182434.5|182552.5|182422.5|182586.8|182456.8|182552.3|182422.3|34
1731522270000|2024-11-13 18:24:30|182555.8|182425.8|182567.8|182437.8|182575.3|182445.3|182544.6|182414.6|21
1731522280000|2024-11-13 18:24:40|182570.5|182440.5|182588.7|182458.7|182588.7|182458.7|182562.9|182432.9|27
1731522290000|2024-11-13 18:24:50|182586.2|182456.2|182584.8|182454.8|182590.8|182460.8|182570.7|182440.7|24
1731522300000|2024-11-13 18:25:00|182576.8|182446.8|182568.8|182438.8|182578.3|182448.3|182558.3|182428.3|21
1731522310000|2024-11-13 18:25:10|182559.6|182429.6|182591.1|182461.1|182591.1|182461.1|182555.2|182425.2|21
1731522320000|2024-11-13 18:25:20|182593.3|182463.3|182591.3|182461.3|182593.3|182463.3|182591.3|182461.3|2
1731522330000|2024-11-13 18:25:30|182586.8|182456.8|182579.8|182449.8|182592.1|182462.1|182573.4|182443.4|13
1731522340000|2024-11-13 18:25:40|182575.8|182445.8|182586.6|182456.6|182589.9|182459.9|182570.3|182440.3|11
1731522350000|2024-11-13 18:25:50|182585.1|182455.1|182583.8|182453.8|182586.6|182456.6|182571.3|182441.3|6
1731522360000|2024-11-13 18:26:00|182591.9|182461.9|182594.9|182464.9|182596.8|182466.8|182585.9|182455.9|15
1731522370000|2024-11-13 18:26:10|182589|182459|182570.2|182440.2|182596.8|182466.8|182550.4|182420.4|15
1731522380000|2024-11-13 18:26:20|182572.9|182442.9|182597.4|182467.4|182599.6|182469.6|182572.9|182442.9|21
1731522390000|2024-11-13 18:26:30|182595.6|182465.6|182582.6|182452.6|182598.4|182468.4|182577.6|182447.6|13
1731522400000|2024-11-13 18:26:40|182583.1|182453.1|182570.4|182440.4|182584.4|182454.4|182568|182438|25
1731522410000|2024-11-13 18:26:50|182573.5|182443.5|182580.8|182450.8|182584.3|182454.3|182564.2|182434.2|14
1731522420000|2024-11-13 18:27:00|182567.5|182437.5|182589.9|182459.9|182589.9|182459.9|182550.3|182420.3|19
1731522430000|2024-11-13 18:27:10|182581.9|182451.9|182570.9|182440.9|182581.9|182451.9|182562.6|182432.6|21
1731522440000|2024-11-13 18:27:20|182563.6|182433.6|182577.4|182447.4|182577.4|182447.4|182551.9|182421.9|10
1731522450000|2024-11-13 18:27:30|182571.1|182441.1|182590.8|182460.8|182590.8|182460.8|182571.1|182441.1|4
1731522460000|2024-11-13 18:27:40|182584.1|182454.1|182588.9|182458.9|182592.9|182462.9|182583.9|182453.9|8
1731522470000|2024-11-13 18:27:50|182583.9|182453.9|182606.4|182476.4|182606.4|182476.4|182583.9|182453.9|11
1731522480000|2024-11-13 18:28:00|182602.9|182472.9|182606.6|182476.6|182606.9|182476.9|182601.6|182471.6|8
1731522490000|2024-11-13 18:28:10|182598.4|182468.4|182597.8|182467.8|182598.4|182468.4|182588.6|182458.6|5
1731522500000|2024-11-13 18:28:20|182597.6|182467.6|182597.3|182467.3|182601.4|182471.4|182589.3|182459.3|10
1731522510000|2024-11-13 18:28:30|182590.6|182460.6|182603.8|182473.8|182603.8|182473.8|182589|182459|12
1731522520000|2024-11-13 18:28:40|182602.3|182472.3|182602.8|182472.8|182606.9|182476.9|182599.6|182469.6|13
1731522530000|2024-11-13 18:28:50|182605.3|182475.3|182603.2|182473.2|182611.2|182481.2|182596.9|182466.9|15
1731522540000|2024-11-13 18:29:00|182605.4|182475.4|182598.4|182468.4|182605.4|182475.4|182588.9|182458.9|13
1731522550000|2024-11-13 18:29:10|182600.7|182470.7|182614.1|182484.1|182614.1|182484.1|182600.7|182470.7|8
1731522560000|2024-11-13 18:29:20|182613.9|182483.9|182623|182493|182627.9|182497.9|182613.9|182483.9|9
1731522570000|2024-11-13 18:29:30|182625.5|182495.5|182614.4|182484.4|182636.2|182506.2|182614.4|182484.4|10
1731522580000|2024-11-13 18:29:40|182620.9|182490.9|182630.6|182500.6|182633.4|182503.4|182620.9|182490.9|4
1731522590000|2024-11-13 18:29:50|182621.3|182491.3|182629.6|182499.6|182629.6|182499.6|182621.3|182491.3|5
1731522600000|2024-11-13 18:30:00|182631.3|182501.3|182635.4|182505.4|182639.4|182509.4|182627.9|182497.9|9
1731522610000|2024-11-13 18:30:10|182630.2|182500.2|182627.2|182497.2|182634.7|182504.7|182626.7|182496.7|7
1731522620000|2024-11-13 18:30:20|182633|182503|182605.4|182475.4|182633|182503|182601.4|182471.4|20
1731522630000|2024-11-13 18:30:30|182609.9|182479.9|182610.7|182480.7|182627.1|182497.1|182607.7|182477.7|18
1731522640000|2024-11-13 18:30:40|182622.5|182492.5|182588.4|182458.4|182622.5|182492.5|182588.4|182458.4|20
1731522650000|2024-11-13 18:30:50|182588.7|182458.7|182586.5|182456.5|182594.4|182464.4|182586.5|182456.5|13
1731522660000|2024-11-13 18:31:00|182590.2|182460.2|182591.1|182461.1|182602.1|182472.1|182576.3|182446.3|30
1731522670000|2024-11-13 18:31:10|182596.3|182466.3|182616|182486|182621.6|182491.6|182591.8|182461.8|22
1731522680000|2024-11-13 18:31:20|182618.5|182488.5|182608.2|182478.2|182618.5|182488.5|182593|182463|27
1731522690000|2024-11-13 18:31:30|182612.8|182482.8|182630.1|182500.1|182630.1|182500.1|182612.8|182482.8|12
1731522700000|2024-11-13 18:31:40|182623.2|182493.2|182628.6|182498.6|182634.9|182504.9|182613|182483|20
1731522710000|2024-11-13 18:31:50|182628.4|182498.4|182619.2|182489.2|182628.4|182498.4|182619.2|182489.2|4
1731522720000|2024-11-13 18:32:00|182612.7|182482.7|182617.5|182487.5|182631.7|182501.7|182611|182481|23
1731522730000|2024-11-13 18:32:10|182610.7|182480.7|182600.5|182470.5|182628|182498|182590.1|182460.1|25
1731522740000|2024-11-13 18:32:20|182600.9|182470.9|182587|182457|182607.2|182477.2|182585.3|182455.3|16
1731522750000|2024-11-13 18:32:30|182593.5|182463.5|182616.2|182486.2|182629|182499|182593.5|182463.5|20
1731522760000|2024-11-13 18:32:40|182625.2|182495.2|182617.4|182487.4|182625.2|182495.2|182610.9|182480.9|6
1731522770000|2024-11-13 18:32:50|182623.9|182493.9|182626.9|182496.9|182627.4|182497.4|182611.7|182481.7|10
1731522780000|2024-11-13 18:33:00|182612.7|182482.7|182609.2|182479.2|182626.9|182496.9|182601.3|182471.3|20
1731522790000|2024-11-13 18:33:10|182613.5|182483.5|182627.6|182497.6|182638.9|182508.9|182613.5|182483.5|12
1731522800000|2024-11-13 18:33:20|182626.6|182496.6|182631.1|182501.1|182637.6|182507.6|182622.1|182492.1|10
1731522810000|2024-11-13 18:33:30|182636.3|182506.3|182643.7|182513.7|182643.7|182513.7|182636.3|182506.3|4
1731522820000|2024-11-13 18:33:40|182634.6|182504.6|182638.3|182508.3|182638.3|182508.3|182634.6|182504.6|2
1731522830000|2024-11-13 18:33:50|182633.3|182503.3|182635.5|182505.5|182635.8|182505.8|182626.8|182496.8|12
1731522840000|2024-11-13 18:34:00|182627.8|182497.8|182632.4|182502.4|182639.9|182509.9|182621.9|182491.9|16
1731522850000|2024-11-13 18:34:10|182637.9|182507.9|182630.1|182500.1|182637.9|182507.9|182625.4|182495.4|10
1731522860000|2024-11-13 18:34:20|182624.1|182494.1|182635.4|182505.4|182636.9|182506.9|182622.9|182492.9|10
1731522870000|2024-11-13 18:34:30|182637.2|182507.2|182634.4|182504.4|182640.6|182510.6|182612.6|182482.6|24
1731522880000|2024-11-13 18:34:40|182632.3|182502.3|182630.6|182500.6|182635.9|182505.9|182626.1|182496.1|11
1731522890000|2024-11-13 18:34:50|182635.9|182505.9|182638.7|182508.7|182640.9|182510.9|182630.8|182500.8|6
1731522900000|2024-11-13 18:35:00|182631.7|182501.7|182609.9|182479.9|182631.7|182501.7|182606|182476|15
1731522910000|2024-11-13 18:35:10|182609.6|182479.6|182585.7|182455.7|182622.1|182492.1|182584.2|182454.2|19
1731522920000|2024-11-13 18:35:20|182602.1|182472.1|182620.5|182490.5|182624.6|182494.6|182600|182470|10
1731522930000|2024-11-13 18:35:30|182627|182497|182636.2|182506.2|182636.5|182506.5|182627|182497|6
1731522940000|2024-11-13 18:35:40|182626.5|182496.5|182627|182497|182637|182507|182626.5|182496.5|4
1731522950000|2024-11-13 18:35:50|182635|182505|182634.2|182504.2|182638.2|182508.2|182626.5|182496.5|13
1731522960000|2024-11-13 18:36:00|182644.3|182514.3|182648|182518|182650.2|182520.2|182637.2|182507.2|9
1731522970000|2024-11-13 18:36:10|182637.2|182507.2|182641.3|182511.3|182650.3|182520.3|182634.6|182504.6|7
1731522980000|2024-11-13 18:36:20|182650.3|182520.3|182631.6|182501.6|182650.3|182520.3|182631.6|182501.6|3
1731522990000|2024-11-13 18:36:30|182638.8|182508.8|182722.3|182592.3|182722.7|182592.7|182638.8|182508.8|13
1731523000000|2024-11-13 18:36:40|182720|182590|182716.4|182586.4|182732.5|182602.5|182714.3|182584.3|12
1731523010000|2024-11-13 18:36:50|182725.9|182595.9|182716.4|182586.4|182725.9|182595.9|182716.4|182586.4|2
1731523020000|2024-11-13 18:37:00|182725.2|182595.2|182720.1|182590.1|182725.2|182595.2|182711.6|182581.6|11
1731523030000|2024-11-13 18:37:10|182722.4|182592.4|182726.8|182596.8|182738.4|182608.4|182713.6|182583.6|23
1731523040000|2024-11-13 18:37:20|182735.3|182605.3|182736.6|182606.6|182736.8|182606.8|182718.1|182588.1|25
1731523050000|2024-11-13 18:37:30|182729.1|182599.1|182729.1|182599.1|182736.6|182606.6|182729.1|182599.1|16
1731523060000|2024-11-13 18:37:40|182735.6|182605.6|182727|182597|182736.4|182606.4|182727|182597|17
1731523070000|2024-11-13 18:37:50|182732.7|182602.7|182727|182597|182732.7|182602.7|182727|182597|4
1731523080000|2024-11-13 18:38:00|182732.5|182602.5|182712.6|182582.6|182732.6|182602.6|182710.4|182580.4|13
1731523090000|2024-11-13 18:38:10|182705.5|182575.5|182713.7|182583.7|182721.2|182591.2|182702.2|182572.2|5
1731523100000|2024-11-13 18:38:20|182717.8|182587.8|182722.5|182592.5|182729.8|182599.8|182716.1|182586.1|8
1731523110000|2024-11-13 18:38:30|182724.5|182594.5|182722.8|182592.8|182726.5|182596.5|182722.8|182592.8|4
1731523120000|2024-11-13 18:38:40|182720.4|182590.4|182738.9|182608.9|182760|182630|182716|182586|19
1731523130000|2024-11-13 18:38:50|182729.9|182599.9|182732|182602|182738|182608|182729.7|182599.7|30
1731523140000|2024-11-13 18:39:00|182735.3|182605.3|182765.2|182635.2|182768.2|182638.2|182735.3|182605.3|24
1731523150000|2024-11-13 18:39:10|182769.5|182639.5|182769.6|182639.6|182776.9|182646.9|182755.4|182625.4|20
1731523160000|2024-11-13 18:39:20|182766.7|182636.7|182772.6|182642.6|182776.6|182646.6|182762.4|182632.4|18
1731523170000|2024-11-13 18:39:30|182768.6|182638.6|182770.3|182640.3|182775.1|182645.1|182767.1|182637.1|10
1731523180000|2024-11-13 18:39:40|182767.3|182637.3|182769.6|182639.6|182776.3|182646.3|182767.1|182637.1|7
1731523190000|2024-11-13 18:39:50|182772.7|182642.7|182776|182646|182782.2|182652.2|182772.7|182642.7|11
1731523200000|2024-11-13 18:40:00|182782|182652|182804.2|182674.2|182818.2|182688.2|182780.2|182650.2|14
1731523210000|2024-11-13 18:40:10|182807.4|182677.4|182812.7|182682.7|182815|182685|182803.5|182673.5|11
1731523220000|2024-11-13 18:40:20|182807.5|182677.5|182805.5|182675.5|182810.7|182680.7|182804|182674|13
1731523230000|2024-11-13 18:40:30|182804|182674|182804|182674|182810.7|182680.7|182804|182674|3
1731523240000|2024-11-13 18:40:40|182807.9|182677.9|182807.4|182677.4|182807.9|182677.9|182804|182674|5
1731523250000|2024-11-13 18:40:50|182804|182674|182806.4|182676.4|182813.9|182683.9|182804|182674|14
1731523260000|2024-11-13 18:41:00|182812.9|182682.9|182801.5|182671.5|182812.9|182682.9|182797.5|182667.5|11
1731523270000|2024-11-13 18:41:10|182800.8|182670.8|182779|182649|182801.5|182671.5|182779|182649|9
1731523280000|2024-11-13 18:41:20|182776.4|182646.4|182776.4|182646.4|182776.4|182646.4|182776.4|182646.4|1
1731523290000|2024-11-13 18:41:30|182782.2|182652.2|182776.4|182646.4|182782.2|182652.2|182776.4|182646.4|2
1731523300000|2024-11-13 18:41:40|182768.9|182638.9|182774|182644|182774|182644|182768.9|182638.9|3
1731523310000|2024-11-13 18:41:50|182776.8|182646.8|182776.8|182646.8|182776.8|182646.8|182776.8|182646.8|1
1731523320000|2024-11-13 18:42:00|182776.9|182646.9|182805.1|182675.1|182811.8|182681.8|182776.6|182646.6|10
1731523330000|2024-11-13 18:42:10|182812.3|182682.3|182816.1|182686.1|182816.1|182686.1|182804.3|182674.3|9
1731523340000|2024-11-13 18:42:20|182806.9|182676.9|182806.9|182676.9|182806.9|182676.9|182806.9|182676.9|1
1731523350000|2024-11-13 18:42:30|182814.6|182684.6|182814.6|182684.6|182814.6|182684.6|182814.6|182684.6|1
1731523360000|2024-11-13 18:42:40|182806.9|182676.9|182803.9|182673.9|182806.9|182676.9|182803.9|182673.9|2
1731523370000|2024-11-13 18:42:50|182811.7|182681.7|182803.9|182673.9|182811.7|182681.7|182803.9|182673.9|2
1731523390000|2024-11-13 18:43:10|182804|182674|182804|182674|182811|182681|182798.2|182668.2|7
1731523400000|2024-11-13 18:43:20|182810.2|182680.2|182800.3|182670.3|182810.2|182680.2|182800.3|182670.3|3
1731523410000|2024-11-13 18:43:30|182801.3|182671.3|182759.8|182629.8|182801.3|182671.3|182753.3|182623.3|13
1731523420000|2024-11-13 18:43:40|182762.3|182632.3|182768.4|182638.4|182775.9|182645.9|182762.3|182632.3|12
1731523430000|2024-11-13 18:43:50|182770.1|182640.1|182765.9|182635.9|182776.4|182646.4|182765.9|182635.9|8
1731523440000|2024-11-13 18:44:00|182767.4|182637.4|182763.8|182633.8|182768.6|182638.6|182763.6|182633.6|7
1731523450000|2024-11-13 18:44:10|182766.4|182636.4|182773.1|182643.1|182776.4|182646.4|182763.6|182633.6|15
1731523460000|2024-11-13 18:44:20|182772.9|182642.9|182768.4|182638.4|182773.1|182643.1|182751.3|182621.3|26
1731523470000|2024-11-13 18:44:30|182756.7|182626.7|182752|182622|182767.2|182637.2|182747.2|182617.2|9
1731523480000|2024-11-13 18:44:40|182761.4|182631.4|182752|182622|182762.5|182632.5|182751.2|182621.2|9
1731523490000|2024-11-13 18:44:50|182760.7|182630.7|182752.7|182622.7|182761.5|182631.5|182739.9|182609.9|13
1731523500000|2024-11-13 18:45:00|182750.3|182620.3|182735.2|182605.2|182757.4|182627.4|182729.2|182599.2|26
1731523510000|2024-11-13 18:45:10|182745.9|182615.9|182722.8|182592.8|182745.9|182615.9|182721.1|182591.1|18
1731523520000|2024-11-13 18:45:20|182726.3|182596.3|182716.3|182586.3|182726.3|182596.3|182716.3|182586.3|10
1731523530000|2024-11-13 18:45:30|182712.3|182582.3|182719|182589|182729.2|182599.2|182712.3|182582.3|13
1731523540000|2024-11-13 18:45:40|182717.7|182587.7|182732|182602|182734.2|182604.2|182692.1|182524.7|25
1731523550000|2024-11-13 18:45:50|182726.5|182596.5|182730.3|182600.3|182733.5|182603.5|182709.7|182579.7|20
1731523560000|2024-11-13 18:46:00|182721|182591|182742.3|182612.3|182749.1|182619.1|182712|182582|16
1731523570000|2024-11-13 18:46:10|182735.3|182605.3|182740.1|182610.1|182745.3|182615.3|182723.6|182593.6|18
1731523580000|2024-11-13 18:46:20|182729.1|182599.1|182736.7|182606.7|182739.3|182609.3|182719|182589|17
1731523590000|2024-11-13 18:46:30|182726|182596|182730.7|182600.7|182738.2|182608.2|182726|182596|7
1731523600000|2024-11-13 18:46:40|182736.5|182606.5|182762.3|182632.3|182762.3|182632.3|182726.5|182596.5|9
1731523610000|2024-11-13 18:46:50|182759.8|182629.8|182760.8|182630.8|182770|182640|182754.8|182624.8|28
1731523620000|2024-11-13 18:47:00|182760.3|182630.3|182762.6|182632.6|182762.8|182632.8|182748.8|182618.8|19
1731523630000|2024-11-13 18:47:10|182758.7|182628.7|182759|182629|182772.7|182642.7|182751.8|182621.8|23
1731523640000|2024-11-13 18:47:20|182754.5|182624.5|182743|182613|182765|182635|182731.5|182601.5|21
1731523650000|2024-11-13 18:47:30|182752.5|182622.5|182767.7|182637.7|182767.7|182637.7|182744.5|182614.5|9
1731523660000|2024-11-13 18:47:40|182759.7|182629.7|182767|182637|182776.8|182646.8|182759.7|182629.7|13
1731523670000|2024-11-13 18:47:50|182765.5|182635.5|182770|182640|182775.5|182645.5|182765.5|182635.5|17
1731523680000|2024-11-13 18:48:00|182770.3|182640.3|182765.5|182635.5|182771.3|182641.3|182752.7|182622.7|22
1731523690000|2024-11-13 18:48:10|182768.5|182638.5|182761.3|182631.3|182768.5|182638.5|182754.1|182624.1|14
1731523700000|2024-11-13 18:48:20|182764.3|182634.3|182771.9|182641.9|182773.3|182643.3|182762.6|182632.6|11
1731523710000|2024-11-13 18:48:30|182767.6|182637.6|182769.1|182639.1|182770.9|182640.9|182766.3|182636.3|11
1731523720000|2024-11-13 18:48:40|182772.6|182642.6|182784.9|182654.9|182784.9|182654.9|182772.6|182642.6|10
1731523730000|2024-11-13 18:48:50|182782.1|182652.1|182780.4|182650.4|182782.1|182652.1|182774.6|182644.6|7
1731523740000|2024-11-13 18:49:00|182777.6|182647.6|182778.8|182648.8|182779.6|182649.6|182759.9|182629.9|12
1731523750000|2024-11-13 18:49:10|182778.1|182648.1|182773.3|182643.3|182786.2|182656.2|182769.6|182639.6|13
1731523760000|2024-11-13 18:49:20|182781.8|182651.8|182776.5|182646.5|182783|182653|182773.3|182643.3|9
1731523770000|2024-11-13 18:49:30|182779.3|182649.3|182770.7|182640.7|182779.3|182649.3|182763.9|182633.9|4
1731523780000|2024-11-13 18:49:40|182772.6|182642.6|182766.2|182636.2|182773.7|182643.7|182766.2|182636.2|5
1731523790000|2024-11-13 18:49:50|182773.4|182643.4|182758|182628|182773.4|182643.4|182758|182628|6
1731523800000|2024-11-13 18:50:00|182757.3|182627.3|182767.1|182637.1|182767.1|182637.1|182755.2|182625.2|14
1731523810000|2024-11-13 18:50:10|182770.9|182640.9|182773.1|182643.1|182776.1|182646.1|182759.1|182629.1|21
1731523820000|2024-11-13 18:50:20|182772.4|182642.4|182741.1|182611.1|182773.1|182643.1|182732.5|182602.5|24
1731523830000|2024-11-13 18:50:30|182739.8|182609.8|182738.2|182608.2|182751.3|182621.3|182729.3|182599.3|20
1731523840000|2024-11-13 18:50:40|182745|182615|182743.8|182613.8|182756.5|182626.5|182729.2|182599.2|21
1731523850000|2024-11-13 18:50:50|182749.5|182619.5|182746.4|182616.4|182749.5|182619.5|182722.3|182592.3|22
1731523860000|2024-11-13 18:51:00|182748.9|182618.9|182720.5|182590.5|182748.9|182618.9|182711.9|182581.9|25
1731523870000|2024-11-13 18:51:10|182723.5|182593.5|182732.5|182602.5|182736.5|182606.5|182706|182576|21
1731523880000|2024-11-13 18:51:20|182734.8|182604.8|182709.2|182579.2|182734.8|182604.8|182708.4|182578.4|14
1731523890000|2024-11-13 18:51:30|182718.4|182588.4|182735.6|182605.6|182739.1|182609.1|182718.4|182588.4|18
1731523900000|2024-11-13 18:51:40|182741.1|182611.1|182710.5|182580.5|182747.8|182617.8|182710.5|182580.5|22
1731523910000|2024-11-13 18:51:50|182702.2|182572.2|182674.3|182544.3|182733.6|182572.2|182670.1|182525|16
1731523920000|2024-11-13 18:52:00|182672.3|182542.3|182676.3|182546.3|182733.7|182555.4|182672.3|182522.5|20
1731523930000|2024-11-13 18:52:10|182673.7|182543.7|182666.3|182536.3|182677.9|182547.9|182662.8|182532.8|15
1731523940000|2024-11-13 18:52:20|182664.2|182534.2|182671.1|182541.1|182678.3|182548.3|182663.7|182533.7|20
1731523950000|2024-11-13 18:52:30|182671|182541|182676.4|182546.4|182724.4|182549|182671|182521|8
1731523960000|2024-11-13 18:52:40|182678.5|182548.5|182678.1|182548.1|182678.5|182548.5|182678|182548|3
1731523970000|2024-11-13 18:52:50|182676.3|182546.3|182675.9|182545.9|182688.8|182558.8|182675.9|182545.9|3
1731523980000|2024-11-13 18:53:00|182673.5|182543.5|182644.7|182514.7|182674|182544|182644.7|182514.7|27
1731523990000|2024-11-13 18:53:10|182649.2|182519.2|182645.3|182515.3|182665.1|182535.1|182631.1|182501.1|28
1731524000000|2024-11-13 18:53:20|182647.1|182517.1|182662.5|182532.5|182662.5|182532.5|182646.8|182516.8|26
1731524010000|2024-11-13 18:53:30|182655.2|182525.2|182647.1|182517.1|182655.2|182525.2|182640.7|182510.7|18
1731524020000|2024-11-13 18:53:40|182659.4|182529.4|182660.5|182530.5|182661.5|182531.5|182639.2|182509.2|14
1731524030000|2024-11-13 18:53:50|182659.8|182529.8|182680.9|182550.9|182683.3|182553.3|182654.5|182524.5|13
1731524040000|2024-11-13 18:54:00|182679.7|182549.7|182665.8|182535.8|182691.2|182561.2|182661.7|182531.7|22
1731524050000|2024-11-13 18:54:10|182674|182544|182673.3|182543.3|182725.5|182567.5|182660|182517.5|30
1731524060000|2024-11-13 18:54:20|182673.8|182543.8|182672.3|182542.3|182681.8|182551.8|182661.4|182531.4|16
1731524070000|2024-11-13 18:54:30|182687.8|182557.8|182672.2|182542.2|182687.8|182557.8|182667.5|182537.5|33
1731524080000|2024-11-13 18:54:40|182669.8|182539.8|182677.3|182547.3|182689.9|182559.9|182669.8|182539.8|18
1731524090000|2024-11-13 18:54:50|182678.9|182548.9|182674|182544|182690.6|182560.6|182672.3|182542.3|21
1731524100000|2024-11-13 18:55:00|182671.7|182541.7|182665.2|182535.2|182677.3|182547.3|182664.5|182534.5|28
1731524110000|2024-11-13 18:55:10|182678.4|182548.4|182664.8|182534.8|182679.8|182549.8|182662.5|182532.5|33
1731524120000|2024-11-13 18:55:20|182666.3|182536.3|182667.8|182537.8|182672.6|182542.6|182660.1|182530.1|16
1731524130000|2024-11-13 18:55:30|182669|182539|182681|182551|182701.1|182571.1|182663.6|182533.6|25
1731524140000|2024-11-13 18:55:40|182678|182548|182685.4|182555.4|182698.5|182568.5|182678|182548|9
1731524150000|2024-11-13 18:55:50|182691.3|182561.3|182680.1|182550.1|182691.5|182561.5|182675.7|182545.7|12
1731524160000|2024-11-13 18:56:00|182701.4|182571.4|182680|182550|182701.4|182571.4|182680|182550|8
1731524170000|2024-11-13 18:56:10|182678.2|182548.2|182696.7|182566.7|182707|182577|182678.2|182548.2|15
1731524180000|2024-11-13 18:56:20|182697|182567|182680.9|182550.9|182697.5|182567.5|182678.4|182548.4|16
1731524190000|2024-11-13 18:56:30|182674.6|182544.6|182678.6|182548.6|182682.6|182552.6|182674.6|182544.6|4
1731524200000|2024-11-13 18:56:40|182686.4|182556.4|182693.1|182563.1|182704|182574|182682.4|182552.4|25
1731524210000|2024-11-13 18:56:50|182685.7|182555.7|182688.2|182558.2|182689.8|182559.8|182685.5|182555.5|5
1731524220000|2024-11-13 18:57:00|182685.3|182555.3|182698.4|182568.4|182698.4|182568.4|182682.8|182552.8|12
1731524230000|2024-11-13 18:57:10|182696.9|182566.9|182691.9|182561.9|182696.9|182566.9|182691.9|182561.9|5
1731524250000|2024-11-13 18:57:30|182693.9|182563.9|182696.1|182566.1|182699.8|182569.8|182693.9|182563.9|10
1731524260000|2024-11-13 18:57:40|182693.5|182563.5|182720.5|182590.5|182723.3|182593.3|182693.5|182563.5|17
1731524270000|2024-11-13 18:57:50|182721.5|182591.5|182721.2|182591.2|182723.7|182593.7|182718.2|182588.2|17
1731524280000|2024-11-13 18:58:00|182718.2|182588.2|182675.7|182545.7|182718.2|182588.2|182675.7|182545.7|7
1731524290000|2024-11-13 18:58:10|182678.2|182548.2|182666.8|182536.8|182678.2|182548.2|182664.7|182534.7|10
1731524300000|2024-11-13 18:58:20|182669.6|182539.6|182667.6|182537.6|182669.6|182539.6|182667.6|182537.6|2
1731524310000|2024-11-13 18:58:30|182667.7|182537.7|182667.6|182537.6|182679.5|182549.5|182666.8|182536.8|15
1731524320000|2024-11-13 18:58:40|182666.8|182536.8|182675.1|182545.1|182675.1|182545.1|182666.8|182536.8|12
1731524330000|2024-11-13 18:58:50|182669.9|182539.9|182675.6|182545.6|182676.1|182546.1|182669.6|182539.6|11
1731524340000|2024-11-13 18:59:00|182677.9|182547.9|182695.5|182565.5|182695.5|182565.5|182677.9|182547.9|10
1731524350000|2024-11-13 18:59:10|182698.2|182568.2|182709.5|182579.5|182712|182582|182698.2|182568.2|5
1731524360000|2024-11-13 18:59:20|182711.3|182581.3|182714.5|182584.5|182714.5|182584.5|182711.3|182581.3|4
1731524370000|2024-11-13 18:59:30|182716.5|182586.5|182723.3|182593.3|182723.3|182593.3|182716.5|182586.5|5
1731524380000|2024-11-13 18:59:40|182720.3|182590.3|182710.3|182580.3|182722.5|182592.5|182707.3|182577.3|11
1731524390000|2024-11-13 18:59:50|182697.8|182567.8|182705.2|182575.2|182708.5|182578.5|182697.8|182567.8|6
1731524400000|2024-11-13 19:00:00|182694.7|182564.7|182694|182564|182694.7|182564.7|182694|182564|2
1731524410000|2024-11-13 19:00:10|182694.5|182564.5|182695.2|182565.2|182695.7|182565.7|182694.2|182564.2|5
1731524420000|2024-11-13 19:00:20|182690.7|182560.7|182705.9|182448.7|182708.5|182560.7|182690.7|182448.7|8
1731524430000|2024-11-13 19:00:30|182705.4|182449.3|182710.3|182448.6|182711.7|182450.2|182705.4|182448.6|8
1731524440000|2024-11-13 19:00:40|182711.2|182447.5|182710.7|182447.5|182711.2|182447.5|182709.7|182447.5|5
1731524450000|2024-11-13 19:00:50|182710.3||182710.7||182710.7||182710.3||2
1731524460000|2024-11-13 19:01:00|182710.3|182507.1|182638.9|182508.9|182710.3|182509.9|182634|182504|12
1731524470000|2024-11-13 19:01:10|182636.1|182506.1|182636.3|182506.3|182636.3|182506.3|182635.1|182505.1|4
1731524480000|2024-11-13 19:01:20|182631.6|182501.6|182631.6|182501.6|182631.6|182501.6|182631.6|182501.6|1
1731524490000|2024-11-13 19:01:30|182633.8|182503.8|182634|182504|182640.5|182510.5|182633.8|182503.8|9
1731524500000|2024-11-13 19:01:40|182635.7|182505.7|182630.2|182500.2|182639.6|182509.6|182628|182498|12
1731524510000|2024-11-13 19:01:50|182630|182500|182634.2|182504.2|182634.2|182504.2|182630|182500|2
1731524520000|2024-11-13 19:02:00|182634.4|182504.4|182629|182499|182634.4|182504.4|182621.2|182491.2|10
1731524530000|2024-11-13 19:02:10|182631.7|182501.7|182611.7|182481.7|182631.7|182501.7|182604.5|182474.5|10
1731524540000|2024-11-13 19:02:20|182611.8|182481.8|182596|182466|182615.4|182485.4|182572.3|182442.3|14
1731524550000|2024-11-13 19:02:30|182596.8|182466.8|182599.4|182469.4|182599.4|182469.4|182590.7|182460.7|10
1731524560000|2024-11-13 19:02:40|182596.7|182466.7|182588.9|182458.9|182596.7|182466.7|182585.7|182455.7|3
1731524570000|2024-11-13 19:02:50|182595.7|182465.7|182590|182460|182596.8|182466.8|182582.3|182452.3|10
1731524580000|2024-11-13 19:03:00|182587.2|182457.2|182566.8|182436.8|182587.2|182457.2|182565.1|182435.1|21
1731524590000|2024-11-13 19:03:10|182564.3|182434.3|182582|182452|182582|182452|182560.8|182430.8|22
1731524600000|2024-11-13 19:03:20|182580.7|182450.7|182582.9|182452.9|182591.7|182461.7|182580.7|182450.7|13
1731524610000|2024-11-13 19:03:30|182590.2|182460.2|182592.5|182462.5|182597.9|182467.9|182565.7|182435.7|18
1731524620000|2024-11-13 19:03:40|182595|182465|182603.1|182473.1|182603.1|182473.1|182586.4|182456.4|19
1731524630000|2024-11-13 19:03:50|182592.9|182462.9|182605.3|182475.3|182608.1|182478.1|182592.3|182462.3|26
1731524640000|2024-11-13 19:04:00|182605.6|182475.6|182587.9|182457.9|182606|182476|182587.9|182457.9|25
1731524650000|2024-11-13 19:04:10|182602.4|182472.4|182603.1|182473.1|182604.6|182474.6|182584.5|182454.5|15
1731524660000|2024-11-13 19:04:20|182596.1|182466.1|182605.5|182475.5|182605.5|182475.5|182591|182461|20
1731524670000|2024-11-13 19:04:30|182603.3|182473.3|182592.5|182462.5|182608.2|182478.2|182587.2|182457.2|28
1731524680000|2024-11-13 19:04:40|182586.3|182456.3|182582.3|182452.3|182596.4|182466.4|182578.6|182448.6|9
1731524690000|2024-11-13 19:04:50|182583.5|182453.5|182589.5|182459.5|182599.6|182469.6|182583.5|182453.5|16
1731524700000|2024-11-13 19:05:00|182585.7|182455.7|182586|182456|182604.4|182474.4|182576.5|182446.5|16
1731524710000|2024-11-13 19:05:10|182593.3|182463.3|182579.4|182449.4|182593.3|182463.3|182573.1|182443.1|12
1731524720000|2024-11-13 19:05:20|182588.7|182458.7|182584.2|182454.2|182589.6|182459.6|182579.9|182449.9|10
1731524730000|2024-11-13 19:05:30|182593.1|182463.1|182594|182464|182595.7|182465.7|182580|182450|19
1731524740000|2024-11-13 19:05:40|182596.7|182466.7|182594.5|182464.5|182596.9|182466.9|182581.5|182451.5|21
1731524750000|2024-11-13 19:05:50|182595.2|182465.2|182596.8|182466.8|182596.9|182466.9|182586.2|182456.2|17
1731524760000|2024-11-13 19:06:00|182592.1|182462.1|182586.8|182456.8|182597.1|182467.1|182579.1|182449.1|18
1731524770000|2024-11-13 19:06:10|182582.3|182452.3|182591.4|182461.4|182593.3|182463.3|182582.3|182452.3|21
1731524780000|2024-11-13 19:06:20|182587|182457|182583.1|182453.1|182592.7|182462.7|182574.2|182444.2|20
1731524790000|2024-11-13 19:06:30|182579.9|182449.9|182578.4|182448.4|182592.4|182462.4|182570.7|182440.7|14
1731524800000|2024-11-13 19:06:40|182573.7|182443.7|182584.2|182454.2|182592.1|182462.1|182563.5|182433.5|31
1731524810000|2024-11-13 19:06:50|182580.2|182450.2|182570|182440|182580.2|182450.2|182552.4|182422.4|20
1731524820000|2024-11-13 19:07:00|182564|182434|182558.6|182428.6|182565.8|182435.8|182543.6|182413.6|21
1731524830000|2024-11-13 19:07:10|182546.9|182416.9|182572.9|182442.9|182572.9|182442.9|182546.9|182416.9|10
1731524840000|2024-11-13 19:07:20|182574.6|182444.6|182576.3|182446.3|182576.3|182446.3|182563.6|182433.6|8
1731524850000|2024-11-13 19:07:30|182566|182436|182575.3|182445.3|182576.3|182446.3|182562|182432|7
1731524860000|2024-11-13 19:07:40|182577.8|182447.8|182575.4|182445.4|182578.6|182448.6|182555.6|182425.6|13
1731524870000|2024-11-13 19:07:50|182577.6|182447.6|182574.1|182444.1|182577.6|182447.6|182555.4|182425.4|11
1731524880000|2024-11-13 19:08:00|182565.9|182435.9|182546.6|182416.6|182575.3|182445.3|182545.6|182415.6|18
1731524890000|2024-11-13 19:08:10|182552.3|182422.3|182553.8|182423.8|182560|182430|182542.2|182412.2|19
1731524900000|2024-11-13 19:08:20|182560|182430|182552.3|182422.3|182560|182430|182546.1|182416.1|17
1731524910000|2024-11-13 19:08:30|182546.3|182416.3|182534.3|182404.3|182552.3|182422.3|182522.9|182392.9|15
1731524920000|2024-11-13 19:08:40|182544.3|182414.3|182531|182401|182555|182425|182531|182401|16
1731524930000|2024-11-13 19:08:50|182550.5|182420.5|182534.7|182404.7|182550.5|182420.5|182507.4|182377.4|21
1731524940000|2024-11-13 19:09:00|182513.3|182383.3|182561|182431|182566.7|182436.7|182513.3|182383.3|24
1731524950000|2024-11-13 19:09:10|182571.6|182441.6|182569.4|182439.4|182572.1|182442.1|182552.4|182422.4|13
1731524960000|2024-11-13 19:09:20|182565.6|182435.6|182572.8|182442.8|182572.8|182442.8|182553.1|182423.1|10
1731524970000|2024-11-13 19:09:30|182572.9|182442.9|182567.8|182437.8|182572.9|182442.9|182559.6|182429.6|11
1731524980000|2024-11-13 19:09:40|182559.6|182429.6|182568.1|182438.1|182573.3|182443.3|182559.6|182429.6|7
1731524990000|2024-11-13 19:09:50|182570.9|182440.9|182557.5|182427.5|182570.9|182440.9|182550.2|182420.2|4
1731525000000|2024-11-13 19:10:00|182550.7|182420.7|182558|182428|182558|182428|182541.1|182411.1|18
1731525010000|2024-11-13 19:10:10|182557.5|182427.5|182541.8|182411.8|182557.5|182427.5|182541.8|182411.8|2
1731525020000|2024-11-13 19:10:20|182557.1|182427.1|182555.3|182425.3|182562|182432|182544.9|182414.9|13
1731525030000|2024-11-13 19:10:30|182554.5|182424.5|182573.4|182443.4|182576.2|182446.2|182554.5|182424.5|12
1731525040000|2024-11-13 19:10:40|182574.2|182444.2|182573.2|182443.2|182574.2|182444.2|182567.4|182437.4|6
1731525050000|2024-11-13 19:10:50|182573.4|182443.4|182574.9|182444.9|182574.9|182444.9|182555.4|182425.4|4
1731525060000|2024-11-13 19:11:00|182566.2|182436.2|182564.3|182434.3|182575.2|182445.2|182552.5|182422.5|16
1731525070000|2024-11-13 19:11:10|182555.8|182425.8|182578.4|182448.4|182578.4|182448.4|182555.8|182425.8|4
1731525080000|2024-11-13 19:11:20|182576.7|182446.7|182578.2|182448.2|182581.6|182451.6|182575.7|182445.7|6
1731525090000|2024-11-13 19:11:30|182569.7|182439.7|182578.6|182448.6|182580.4|182450.4|182557.7|182427.7|12
1731525100000|2024-11-13 19:11:40|182581|182451|182583.3|182453.3|182586.4|182456.4|182572|182442|10
1731525110000|2024-11-13 19:11:50|182581.5|182451.5|182581.5|182451.5|182581.5|182451.5|182581.5|182451.5|1
1731525120000|2024-11-13 19:12:00|182581.6|182451.6|182578.5|182448.5|182581.6|182451.6|182560.1|182430.1|14
1731525130000|2024-11-13 19:12:10|182578.6|182448.6|182576.1|182446.1|182578.6|182448.6|182556.3|182426.3|3
1731525140000|2024-11-13 19:12:20|182577.3|182447.3|182554.5|182424.5|182577.3|182447.3|182554.2|182424.2|8
1731525150000|2024-11-13 19:12:30|182571.9|182441.9|182575.8|182445.8|182575.8|182445.8|182555.6|182425.6|8
1731525160000|2024-11-13 19:12:40|182553.8|182423.8|182530.8|182400.8|182575.8|182445.8|182496.5|182366.5|15
1731525170000|2024-11-13 19:12:50|182534.8|182404.8|182526.4|182396.4|182544.5|182414.5|182509.2|182379.2|31
1731525180000|2024-11-13 19:13:00|182525|182395|182519.8|182389.8|182541.6|182411.6|182503.8|182373.8|25
1731525190000|2024-11-13 19:13:10|182529.7|182399.7|182505.3|182375.3|182529.7|182399.7|182498.8|182368.8|25
1731525200000|2024-11-13 19:13:20|182507.8|182377.8|182495.6|182365.6|182518.5|182388.5|182481.7|182351.7|28
1731525210000|2024-11-13 19:13:30|182498.1|182368.1|182485.1|182355.1|182498.1|182368.1|182476.1|182346.1|32
1731525220000|2024-11-13 19:13:40|182481.4|182351.4|182485.4|182355.4|182486.2|182356.2|182472.1|182342.1|27
1731525230000|2024-11-13 19:13:50|182488.3|182358.3|182472.8|182342.8|182488.3|182358.3|182472.8|182342.8|22
1731525240000|2024-11-13 19:14:00|182479|182349|182467.6|182337.6|182487.1|182357.1|182467.6|182337.6|23
1731525250000|2024-11-13 19:14:10|182474.3|182344.3|182478.8|182348.8|182482.6|182352.6|182468.1|182338.1|14
1731525260000|2024-11-13 19:14:20|182486.1|182356.1|182471.2|182341.2|182501.4|182371.4|182471.2|182341.2|16
1731525270000|2024-11-13 19:14:30|182480|182350|182470.7|182340.7|182486.2|182356.2|182465.2|182335.2|14
1731525280000|2024-11-13 19:14:40|182478.4|182348.4|182457.5|182327.5|182478.9|182348.9|182451.8|182321.8|14
1731525290000|2024-11-13 19:14:50|182469.3|182339.3|182475.2|182345.2|182483.7|182353.7|182467.5|182337.5|12
1731525300000|2024-11-13 19:15:00|182467.9|182337.9|182465.2|182335.2|182483.4|182353.4|182465.2|182335.2|11
1731525310000|2024-11-13 19:15:10|182479.7|182349.7|182471.5|182341.5|182479.7|182349.7|182464.2|182334.2|11
1731525320000|2024-11-13 19:15:20|182472|182342|182455.7|182325.7|182479|182349|182454.4|182324.4|9
1731525330000|2024-11-13 19:15:30|182449.3|182319.3|182402.1|182272.1|182449.3|182319.3|182385.1|182255.1|23
1731525340000|2024-11-13 19:15:40|182407.9|182277.9|182391.6|182261.6|182412.4|182282.4|182375.6|182245.6|18
1731525350000|2024-11-13 19:15:50|182404.1|182274.1|182378.8|182248.8|182410.9|182280.9|182374.7|182244.7|15
1731525360000|2024-11-13 19:16:00|182381.3|182251.3|182404.9|182274.9|182404.9|182274.9|182372.4|182242.4|24
1731525370000|2024-11-13 19:16:10|182408.7|182278.7|182401.2|182271.2|182409.2|182279.2|182378.5|182248.5|14
1731525380000|2024-11-13 19:16:20|182403.7|182273.7|182406.5|182276.5|182406.5|182276.5|182398|182268|9
1731525390000|2024-11-13 19:16:30|182404.7|182274.7|182396|182266|182404.7|182274.7|182384|182254|14
1731525400000|2024-11-13 19:16:40|182403.7|182273.7|182399.5|182269.5|182403.8|182273.8|182380.3|182250.3|15
1731525410000|2024-11-13 19:16:50|182384.5|182254.5|182402.6|182272.6|182402.6|182272.6|182379.8|182249.8|14
1731525420000|2024-11-13 19:17:00|182402.5|182272.5|182405|182275|182405|182275|182378|182248|13
1731525430000|2024-11-13 19:17:10|182400.3|182270.3|182410.9|182280.9|182410.9|182280.9|182388.6|182258.6|11
1731525440000|2024-11-13 19:17:20|182402.5|182272.5|182392|182262|182408.5|182278.5|182383.9|182253.9|20
1731525450000|2024-11-13 19:17:30|182392.9|182262.9|182388.8|182258.8|182410.4|182280.4|182379.3|182249.3|13
1731525460000|2024-11-13 19:17:40|182396.3|182266.3|182413.1|182283.1|182413.1|182283.1|182392.7|182262.7|9
1731525470000|2024-11-13 19:17:50|182415.8|182285.8|182384.3|182254.3|182415.8|182285.8|182383.8|182253.8|20
1731525480000|2024-11-13 19:18:00|182383.6|182253.6|182394.3|182264.3|182410.8|182280.8|182378.3|182248.3|21
1731525490000|2024-11-13 19:18:10|182393.3|182263.3|182394.4|182264.4|182406.7|182276.7|182384.2|182254.2|15
1731525500000|2024-11-13 19:18:20|182394.9|182264.9|182417.6|182287.6|182417.6|182287.6|182390.2|182260.2|18
1731525510000|2024-11-13 19:18:30|182425.1|182295.1|182456.2|182326.2|182472.1|182330|182423.8|182270|21
1731525520000|2024-11-13 19:18:40|182447.7|182317.7|182449.4|182319.4|182464.9|182334.9|182436|182306|27
1731525530000|2024-11-13 19:18:50|182445.4|182315.4|182463.7|182333.7|182467.3|182337.3|182444.9|182314.9|27
1731525540000|2024-11-13 19:19:00|182467.3|182337.3|182467.8|182337.8|182471.5|182341.5|182453.2|182323.2|15
1731525550000|2024-11-13 19:19:10|182471.5|182341.5|182453.3|182323.3|182471.5|182341.5|182453.3|182323.3|7
1731525560000|2024-11-13 19:19:20|182470.7|182340.7|182466.2|182336.2|182471.3|182341.3|182462.4|182332.4|8
1731525570000|2024-11-13 19:19:30|182453.4|182323.4|182466|182336|182474.3|182344.3|182452.9|182322.9|11
1731525580000|2024-11-13 19:19:40|182470|182340|182470.8|182340.8|182470.8|182340.8|182452|182322|3
1731525590000|2024-11-13 19:19:50|182465.5|182335.5|182471.8|182341.8|182471.8|182341.8|182465.5|182335.5|2
1731525600000|2024-11-13 19:20:00|182474.3|182344.3|182477.8|182347.8|182478.8|182348.8|182465.6|182335.6|7
1731525610000|2024-11-13 19:20:10|182475.2|182345.2|182476.7|182346.7|182476.7|182346.7|182463|182333|9
1731525620000|2024-11-13 19:20:20|182467.9|182337.9|182476.7|182346.7|182476.7|182346.7|182467.9|182337.9|6
1731525630000|2024-11-13 19:20:30|182455.5|182325.5|182445.8|182315.8|182473.6|182343.6|182444.7|182314.7|18
1731525640000|2024-11-13 19:20:40|182453.8|182323.8|182430|182300|182456.3|182326.3|182428.5|182298.5|22
1731525650000|2024-11-13 19:20:50|182430.1|182300.1|182434.8|182304.8|182440.6|182310.6|182424|182294|19
1731525660000|2024-11-13 19:21:00|182445.3|182315.3|182417.8|182287.8|182445.3|182315.3|182417.8|182287.8|20
1731525670000|2024-11-13 19:21:10|182428.9|182298.9|182427|182297|182438.7|182308.7|182409.4|182279.4|27
1731525680000|2024-11-13 19:21:20|182422.7|182292.7|182423.9|182293.9|182434|182304|182420.2|182290.2|9
1731525690000|2024-11-13 19:21:30|182421.9|182291.9|182434.9|182304.9|182441.8|182311.8|182421.9|182291.9|12
1731525700000|2024-11-13 19:21:40|182433.4|182303.4|182431.9|182301.9|182439.9|182309.9|182425.6|182295.6|11
1731525710000|2024-11-13 19:21:50|182435.3|182305.3|182455.5|182325.5|182458|182328|182435.3|182305.3|5
1731525720000|2024-11-13 19:22:00|182452.8|182322.8|182425.5|182295.5|182452.8|182322.8|182418|182288|17
1731525730000|2024-11-13 19:22:10|182426|182296|182421.8|182291.8|182429.2|182299.2|182418.8|182288.8|6
1731525740000|2024-11-13 19:22:20|182432.7|182302.7|182429.2|182299.2|182437.7|182307.7|182424.7|182294.7|15
1731525750000|2024-11-13 19:22:30|182431.4|182301.4|182429.9|182299.9|182431.4|182301.4|182428.4|182298.4|5
1731525760000|2024-11-13 19:22:40|182431.9|182301.9|182428.3|182298.3|182436.3|182306.3|182424.3|182294.3|13
1731525770000|2024-11-13 19:22:50|182431|182301|182430.3|182300.3|182440|182310|182430.3|182300.3|4
1731525780000|2024-11-13 19:23:00|182427.7|182297.7|182436.6|182306.6|182437.9|182307.9|182427.7|182297.7|12
1731525790000|2024-11-13 19:23:10|182437.1|182307.1|182459.8|182329.8|182463.8|182333.8|182435.3|182305.3|14
1731525800000|2024-11-13 19:23:20|182456.8|182326.8|182460.8|182330.8|182466.3|182336.3|182456.8|182326.8|6
1731525810000|2024-11-13 19:23:30|182457.5|182327.5|182458.6|182328.6|182468.8|182338.8|182449.5|182319.5|9
1731525820000|2024-11-13 19:23:40|182472.8|182342.8|182457.1|182327.1|182472.8|182342.8|182457.1|182327.1|9
1731525830000|2024-11-13 19:23:50|182454.7|182324.7|182436.1|182306.1|182454.7|182324.7|182429.7|182299.7|13
1731525840000|2024-11-13 19:24:00|182423.9|182293.9|182433.5|182303.5|182442.4|182312.4|182423.9|182293.9|13
1731525850000|2024-11-13 19:24:10|182434.7|182304.7|182439|182309|182443.2|182313.2|182434.7|182304.7|5
1731525860000|2024-11-13 19:24:20|182434.4|182304.4|182439.8|182309.8|182439.8|182309.8|182428.3|182298.3|7
1731525870000|2024-11-13 19:24:30|182440.5|182310.5|182437.6|182307.6|182440.5|182310.5|182425.7|182295.7|11
1731525880000|2024-11-13 19:24:40|182439.8|182309.8|182434.5|182304.5|182440.1|182310.1|182434.5|182304.5|6
1731525890000|2024-11-13 19:24:50|182443.2|182313.2|182484|182354|182497.5|182367.5|182413.2|182283.2|23
1731525900000|2024-11-13 19:25:00|182491.2|182361.2|182495|182365|182542.2|182389.8|182491.2|182339.2|30
1731525910000|2024-11-13 19:25:10|182504|182374|182500.8|182370.8|182509.3|182379.3|182493.7|182363.7|19
1731525920000|2024-11-13 19:25:20|182503.8|182373.8|182481.9|182351.9|182503.8|182373.8|182481.9|182351.9|8
1731525930000|2024-11-13 19:25:30|182479.4|182349.4|182468.3|182338.3|182481.9|182351.9|182456.3|182326.3|16
1731525940000|2024-11-13 19:25:40|182461.3|182331.3|182457.5|182327.5|182464.2|182334.2|182454|182324|11
1731525950000|2024-11-13 19:25:50|182456.5|182326.5|182468.6|182338.6|182469.8|182339.8|182456.5|182326.5|9
1731525960000|2024-11-13 19:26:00|182455.1|182325.1|182458|182328|182467.9|182337.9|182449.3|182319.3|12
1731525970000|2024-11-13 19:26:10|182460.5|182330.5|182452.1|182322.1|182460.5|182330.5|182443.2|182313.2|20
1731525980000|2024-11-13 19:26:20|182435.5|182305.5|182431.1|182301.1|182441.7|182311.7|182422.3|182292.3|21
1731525990000|2024-11-13 19:26:30|182433.3|182303.3|182435.6|182305.6|182436|182306|182430.1|182300.1|9
1731526000000|2024-11-13 19:26:40|182433.8|182303.8|182421.1|182291.1|182433.8|182303.8|182411.5|182281.5|9
1731526010000|2024-11-13 19:26:50|182430.8|182300.8|182440.3|182310.3|182444.7|182314.7|182427.2|182297.2|18
1731526020000|2024-11-13 19:27:00|182440.6|182310.6|182427.7|182297.7|182440.6|182310.6|182416.3|182286.3|14
1731526030000|2024-11-13 19:27:10|182422.2|182292.2|182438.4|182308.4|182438.4|182308.4|182422.2|182292.2|11
1731526040000|2024-11-13 19:27:20|182439.4|182309.4|182425.5|182295.5|182444.7|182314.7|182425.5|182295.5|14
1731526050000|2024-11-13 19:27:30|182433.3|182303.3|182432.2|182302.2|182433.3|182303.3|182420.8|182290.8|7
1731526060000|2024-11-13 19:27:40|182425.5|182295.5|182395.9|182265.9|182425.5|182295.5|182390.2|182260.2|14
1731526070000|2024-11-13 19:27:50|182406.7|182276.7|182400|182270|182412.7|182282.7|182388.7|182258.7|14
1731526080000|2024-11-13 19:28:00|182402.4|182272.4|182395.4|182265.4|182403.2|182273.2|182393.9|182263.9|12
1731526090000|2024-11-13 19:28:10|182401.9|182271.9|182404.4|182274.4|182405|182275|182397.4|182267.4|9
1731526100000|2024-11-13 19:28:20|182397|182267|182406|182276|182411|182281|182393.4|182263.4|17
1731526110000|2024-11-13 19:28:30|182400|182270|182402.4|182272.4|182410.5|182280.5|182399.8|182269.8|10
1731526120000|2024-11-13 19:28:40|182408.9|182278.9|182400.3|182270.3|182408.9|182278.9|182394.6|182264.6|9
1731526130000|2024-11-13 19:28:50|182389|182259|182398.3|182268.3|182407.8|182277.8|182389|182259|6
1731526140000|2024-11-13 19:29:00|182399.1|182269.1|182423.7|182293.7|182424|182294|182399.1|182269.1|17
1731526150000|2024-11-13 19:29:10|182425.6|182295.6|182428.4|182298.4|182428.9|182298.9|182418.1|182288.1|11
1731526160000|2024-11-13 19:29:20|182428.6|182298.6|182424.3|182294.3|182428.6|182298.6|182411|182281|11
1731526170000|2024-11-13 19:29:30|182426.6|182296.6|182428.6|182298.6|182428.6|182298.6|182412.6|182282.6|5
1731526180000|2024-11-13 19:29:40|182426.9|182296.9|182413.9|182283.9|182426.9|182296.9|182413.4|182283.4|8
1731526190000|2024-11-13 19:29:50|182411.1|182281.1|182408.5|182278.5|182423|182293|182400.3|182270.3|17
1731526200000|2024-11-13 19:30:00|182420.8|182290.8|182412.2|182282.2|182424.4|182294.4|182398.1|182268.1|20
1731526210000|2024-11-13 19:30:10|182423.5|182293.5|182395.6|182265.6|182431.1|182301.1|182395.6|182265.6|23
1731526220000|2024-11-13 19:30:20|182420.6|182290.6|182428.9|182298.9|182433.3|182303.3|182399|182269|25
1731526230000|2024-11-13 19:30:30|182419.4|182289.4|182408.6|182278.6|182428.4|182298.4|182408.6|182278.6|18
1731526240000|2024-11-13 19:30:40|182427.8|182297.8|182424.9|182294.9|182427.8|182297.8|182400.6|182270.6|18
1731526250000|2024-11-13 19:30:50|182426.9|182296.9|182417.2|182287.2|182429.4|182299.4|182402.3|182272.3|26
1731526260000|2024-11-13 19:31:00|182405.4|182275.4|182400.1|182270.1|182417|182287|182400.1|182270.1|16
1731526270000|2024-11-13 19:31:10|182414.6|182284.6|182395.8|182265.8|182414.9|182284.9|182395.8|182265.8|10
1731526280000|2024-11-13 19:31:20|182397.3|182267.3|182394.6|182264.6|182406.4|182276.4|182383.9|182253.9|9
1731526290000|2024-11-13 19:31:30|182394.1|182264.1|182423.6|182293.6|182427.4|182297.4|182394.1|182264.1|15
1731526300000|2024-11-13 19:31:40|182412.1|182282.1|182428.1|182298.1|182428.4|182298.4|182407.5|182277.5|16
1731526310000|2024-11-13 19:31:50|182430.4|182300.4|182386.1|182256.1|182432.7|182302.7|182386.1|182256.1|25
1731526320000|2024-11-13 19:32:00|182376.9|182246.9|182350.4|182220.4|182376.9|182246.9|182344.5|182214.5|17
1731526330000|2024-11-13 19:32:10|182353.4|182223.4|182368.8|182238.8|182370.8|182240.8|182344.2|182214.2|18
1731526340000|2024-11-13 19:32:20|182378.5|182248.5|182383.9|182253.9|182393|182263|182361.3|182231.3|21
1731526350000|2024-11-13 19:32:30|182388.9|182258.9|182378.1|182248.1|182389.4|182259.4|182375.1|182245.1|11
1731526360000|2024-11-13 19:32:40|182379.4|182249.4|182380.7|182250.7|182389.5|182259.5|182365.3|182235.3|13
1731526370000|2024-11-13 19:32:50|182389.5|182259.5|182373.5|182243.5|182395.3|182265.3|182368.2|182238.2|13
1731526380000|2024-11-13 19:33:00|182380.7|182250.7|182380|182250|182389|182259|182370.7|182240.7|7
1731526390000|2024-11-13 19:33:10|182395.7|182265.7|182401.1|182271.1|182404.5|182274.5|182385.7|182255.7|15
1731526400000|2024-11-13 19:33:20|182391.6|182261.6|182395.7|182265.7|182404.1|182274.1|182387.6|182257.6|12
1731526410000|2024-11-13 19:33:30|182391.2|182261.2|182400.3|182270.3|182410.1|182280.1|182385|182255|16
1731526420000|2024-11-13 19:33:40|182408.8|182278.8|182419.2|182289.2|182419.2|182289.2|182404.6|182274.6|7
1731526430000|2024-11-13 19:33:50|182408.2|182278.2|182405.7|182275.7|182416|182286|182405.7|182275.7|7
1731526440000|2024-11-13 19:34:00|182418.5|182288.5|182410.6|182280.6|182421.6|182291.6|182406|182276|6
1731526450000|2024-11-13 19:34:10|182402.9|182272.9|182433.2|182303.2|182433.2|182303.2|182402.9|182272.9|12
1731526460000|2024-11-13 19:34:20|182425.5|182295.5|182418.3|182288.3|182425.5|182295.5|182404.4|182274.4|17
1731526470000|2024-11-13 19:34:30|182406.4|182276.4|182404.8|182274.8|182421.3|182291.3|182397.8|182267.8|11
1731526480000|2024-11-13 19:34:40|182397.1|182267.1|182412.9|182282.9|182418.9|182288.9|182391.9|182261.9|20
1731526490000|2024-11-13 19:34:50|182400.7|182270.7|182405.8|182275.8|182418.3|182288.3|182397.7|182267.7|15
1731526500000|2024-11-13 19:35:00|182418|182288|182402.1|182272.1|182418|182288|182393.4|182263.4|18
1731526510000|2024-11-13 19:35:10|182415.1|182285.1|182400.2|182270.2|182415.1|182285.1|182393.1|182263.1|7
1731526520000|2024-11-13 19:35:20|182412.4|182282.4|182409.4|182279.4|182417.2|182287.2|182396.9|182266.9|13
1731526530000|2024-11-13 19:35:30|182404.6|182274.6|182424|182294|182424|182294|182398.8|182268.8|16
1731526540000|2024-11-13 19:35:40|182417.9|182287.9|182410.8|182280.8|182434.6|182304.6|182407.9|182277.9|20
1731526550000|2024-11-13 19:35:50|182421.7|182291.7|182430.6|182300.6|182451.6|182321.6|182420.8|182290.8|22
1731526560000|2024-11-13 19:36:00|182439.9|182309.9|182440.6|182310.6|182450.8|182320.8|182431.6|182301.6|23
1731526570000|2024-11-13 19:36:10|182442.6|182312.6|182446.6|182316.6|182448.3|182318.3|182440.8|182310.8|7
1731526580000|2024-11-13 19:36:20|182447.4|182317.4|182442.4|182312.4|182457.1|182327.1|182442.4|182312.4|7
1731526590000|2024-11-13 19:36:30|182449.2|182319.2|182444.4|182314.4|182453.4|182323.4|182444.4|182314.4|5
1731526600000|2024-11-13 19:36:40|182445.4|182315.4|182446.9|182316.9|182448.9|182318.9|182443.9|182313.9|8
1731526610000|2024-11-13 19:36:50|182445.9|182315.9|182450.9|182320.9|182468.1|182338.1|182445.9|182315.9|5
1731526620000|2024-11-13 19:37:00|182448|182318|182441.2|182311.2|182450.4|182320.4|182440.9|182310.9|8
1731526630000|2024-11-13 19:37:10|182430.7|182300.7|182436.6|182306.6|182436.6|182306.6|182420.1|182290.1|7
1731526640000|2024-11-13 19:37:20|182438.4|182308.4|182469.9|182339.9|182479.4|182349.4|182432.2|182302.2|13
1731526650000|2024-11-13 19:37:30|182444.9|182314.9|182427.5|182297.5|182448.8|182318.8|182427.3|182297.3|14
1731526660000|2024-11-13 19:37:40|182424.9|182294.9|182465|182335|182475.5|182345.5|182424.9|182294.9|21
1731526680000|2024-11-13 19:38:00|182473.2|182343.2|182474.3|182344.3|182477.1|182347.1|182464.8|182334.8|7
1731526690000|2024-11-13 19:38:10|182464.8|182334.8|182472.8|182342.8|182473.1|182343.1|182464.8|182334.8|4
1731526700000|2024-11-13 19:38:20|182475.3|182345.3|182474.6|182344.6|182475.3|182345.3|182473.3|182343.3|3
1731526720000|2024-11-13 19:38:40|182464.8|182334.8|182474.1|182344.1|182474.1|182344.1|182464.8|182334.8|2
1731526740000|2024-11-13 19:39:00|182478.2|182348.2|182475.2|182345.2|182486.2|182356.2|182475.2|182345.2|5
1731526750000|2024-11-13 19:39:10|182477|182347|182483.8|182353.8|182483.8|182353.8|182477|182347|4
1731526760000|2024-11-13 19:39:20|182481.8|182351.8|182489.7|182359.7|182491.5|182361.5|182481.8|182351.8|4
1731526770000|2024-11-13 19:39:30|182477.7|182347.7|182486|182356|182486|182356|182477.7|182347.7|10
1731526780000|2024-11-13 19:39:40|182482|182352|182500.6|182370.6|182506.3|182376.3|182482|182352|18
1731526790000|2024-11-13 19:39:50|182496.6|182366.6|182499.9|182369.9|182501.1|182371.1|182491.9|182361.9|10
1731526800000|2024-11-13 19:40:00|182503.1|182373.1|182533.9|182320.4|182544.8|182396.3|182482.4|182320.4|30
1731526810000|2024-11-13 19:40:10|182536|182318.8|182534.1|182323.5|182555.6|182365.9|182485.9|182318.8|22
1731526820000|2024-11-13 19:40:20|182487.6|182357.6|182528.5|182327.6|182529.2|182357.7|182485.5|182323.8|11
1731526830000|2024-11-13 19:40:30|182490.6|182360.6|182487.9|182357.9|182534.1|182379|182485.9|182323.2|16
1731526840000|2024-11-13 19:40:40|182485.7|182355.7|182501.7|182371.7|182508.3|182378.3|182482.6|182352.6|27
1731526850000|2024-11-13 19:40:50|182501.6|182371.6|182497.7|182367.7|182502.9|182372.9|182483.7|182353.7|11
1731526860000|2024-11-13 19:41:00|182493|182363|182494.8|182364.8|182497.5|182367.5|182486.2|182356.2|29
1731526870000|2024-11-13 19:41:10|182496.6|182366.6|182498.5|182368.5|182504.3|182374.3|182493.6|182363.6|19
1731526880000|2024-11-13 19:41:20|182498|182368|182500.7|182370.7|182508|182378|182496.5|182366.5|24
1731526890000|2024-11-13 19:41:30|182499.9|182369.9|182499.8|182369.8|182504.6|182374.6|182495.4|182365.4|15
1731526900000|2024-11-13 19:41:40|182502.8|182372.8|182498|182368|182514.9|182384.9|182498|182368|14
1731526910000|2024-11-13 19:41:50|182497.8|182367.8|182490.4|182360.4|182501.5|182371.5|182477.8|182347.8|23
1731526920000|2024-11-13 19:42:00|182487.9|182357.9|182481.2|182351.2|182489.6|182359.6|182475.2|182345.2|13
1731526930000|2024-11-13 19:42:10|182483.8|182353.8|182448.8|182318.8|182485|182355|182448.8|182318.8|9
1731526940000|2024-11-13 19:42:20|182448.9|182318.9|182449.9|182319.9|182449.9|182319.9|182448.9|182318.9|2
1731526950000|2024-11-13 19:42:30|182447.9|182317.9|182450.1|182320.1|182450.1|182320.1|182447.9|182317.9|4
1731526970000|2024-11-13 19:42:50|182448.4|182318.4|182448.4|182318.4|182448.4|182318.4|182448.4|182318.4|1
1731526980000|2024-11-13 19:43:00|182451.1|182321.1|182449.4|182319.4|182451.1|182321.1|182448.4|182318.4|3
1731526990000|2024-11-13 19:43:10|182447.6|182317.6|182447.7|182317.7|182447.7|182317.7|182447.6|182317.6|2
1731527000000|2024-11-13 19:43:20|182449.9|182319.9|182447.7|182317.7|182449.9|182319.9|182447.7|182317.7|2
1731527010000|2024-11-13 19:43:30|182447.6|182317.6|182441.1|182311.1|182447.6|182317.6|182441.1|182311.1|4
1731527020000|2024-11-13 19:43:40|182443.8|182313.8|182445.2|182315.2|182458.7|182328.7|182443.8|182313.8|4
1731527030000|2024-11-13 19:43:50|182452|182322|182449.6|182319.6|182455.8|182325.8|182445.2|182315.2|5
1731527040000|2024-11-13 19:44:00|182446.9|182316.9|182445.7|182315.7|182453.7|182323.7|182444.2|182314.2|7
1731527060000|2024-11-13 19:44:20|182440.7|182310.7|182428.4|182298.4|182451.9|182321.9|182427.9|182297.9|8
1731527070000|2024-11-13 19:44:30|182426.6|182296.6|182441|182311|182456.4|182326.4|182422|182292|16
1731527080000|2024-11-13 19:44:40|182428.5|182298.5|182438.6|182308.6|182448.6|182318.6|182424.6|182294.6|14
1731527090000|2024-11-13 19:44:50|182425.6|182295.6|182427.1|182297.1|182438.6|182308.6|182425.6|182295.6|8
1731527100000|2024-11-13 19:45:00|182424.9|182294.9|182401.2|182271.2|182447.1|182317.1|182396.9|182266.9|17
1731527110000|2024-11-13 19:45:10|182401.7|182271.7|182408.2|182278.2|182419.3|182289.3|182400|182270|13
1731527120000|2024-11-13 19:45:20|182435.5|182305.5|182418.5|182288.5|182435.5|182305.5|182411.3|182281.3|18
1731527130000|2024-11-13 19:45:30|182420.7|182290.7|182424|182294|182438.1|182308.1|182415.1|182285.1|14
1731527140000|2024-11-13 19:45:40|182426.3|182296.3|182428.4|182298.4|182428.4|182298.4|182424|182294|5
1731527150000|2024-11-13 19:45:50|182421.1|182291.1|182466.4|182336.4|182471.6|182341.6|182421.1|182291.1|21
1731527160000|2024-11-13 19:46:00|182471.1|182341.1|182467|182337|182471.9|182341.9|182466.4|182336.4|9
1731527170000|2024-11-13 19:46:10|182469.3|182339.3|182454.2|182324.2|182471.1|182341.1|182451.5|182321.5|8
1731527180000|2024-11-13 19:46:20|182461.7|182331.7|182467.2|182337.2|182478.4|182348.4|182460.3|182330.3|19
1731527190000|2024-11-13 19:46:30|182472.7|182342.7|182467.4|182337.4|182473.7|182343.7|182466.2|182336.2|9
1731527200000|2024-11-13 19:46:40|182472.7|182342.7|182467.2|182337.2|182472.7|182342.7|182458.5|182328.5|8
1731527210000|2024-11-13 19:46:50|182469|182339|182460|182330|182473|182343|182452.2|182322.2|9
1731527220000|2024-11-13 19:47:00|182459.7|182329.7|182461|182331|182462.5|182332.5|182453.5|182323.5|11
1731527230000|2024-11-13 19:47:10|182459|182329|182454.9|182324.9|182466.7|182336.7|182454.4|182324.4|13
1731527240000|2024-11-13 19:47:20|182465.4|182335.4|182462.9|182332.9|182466.7|182336.7|182449.7|182319.7|11
1731527250000|2024-11-13 19:47:30|182453.9|182323.9|182467.4|182337.4|182467.4|182337.4|182451.2|182321.2|7
1731527260000|2024-11-13 19:47:40|182456.6|182326.6|182461.2|182331.2|182463.4|182333.4|182450.4|182320.4|11
1731527270000|2024-11-13 19:47:50|182462.9|182332.9|182444.5|182314.5|182462.9|182332.9|182444.5|182314.5|13
1731527280000|2024-11-13 19:48:00|182453|182323|182466.7|182336.7|182477.5|182347.5|182444.5|182314.5|18
1731527290000|2024-11-13 19:48:10|182469.1|182339.1|182475.9|182345.9|182479.9|182349.9|182469.1|182339.1|6
1731527300000|2024-11-13 19:48:20|182479.4|182349.4|182484|182354|182494.4|182364.4|182479.4|182349.4|12
1731527310000|2024-11-13 19:48:30|182486.8|182356.8|182498.2|182368.2|182508|182378|182486.8|182356.8|18
1731527320000|2024-11-13 19:48:40|182503.9|182373.9|182503|182373|182511.3|182381.3|182493.5|182363.5|16
1731527330000|2024-11-13 19:48:50|182505.9|182375.9|182501.1|182371.1|182506.4|182376.4|182492.1|182362.1|11
1731527340000|2024-11-13 19:49:00|182499.6|182369.6|182501.2|182371.2|182518.8|182388.8|182497.8|182367.8|9
1731527350000|2024-11-13 19:49:10|182504|182374|182520.1|182390.1|182520.1|182390.1|182503.3|182373.3|9
1731527360000|2024-11-13 19:49:20|182509.5|182379.5|182508.6|182378.6|182514.3|182384.3|182508.2|182378.2|14
1731527370000|2024-11-13 19:49:30|182508.4|182378.4|182511.6|182381.6|182512.7|182382.7|182504.5|182374.5|8
1731527380000|2024-11-13 19:49:40|182509.5|182379.5|182505.7|182375.7|182510.3|182380.3|182500|182370|9
1731527390000|2024-11-13 19:49:50|182504.9|182374.9|182512.4|182382.4|182515.6|182385.6|182504.4|182374.4|20
1731527400000|2024-11-13 19:50:00|182511.4|182381.4|182520.9|182390.9|182524.6|182394.6|182511.4|182381.4|5
1731527410000|2024-11-13 19:50:10|182523.3|182393.3|182535|182405|182536.2|182406.2|182512.9|182382.9|12
1731527420000|2024-11-13 19:50:20|182535.2|182405.2|182534.5|182404.5|182536.9|182406.9|182524.2|182394.2|11
1731527430000|2024-11-13 19:50:30|182532|182402|182535.7|182405.7|182537.6|182407.6|182521.8|182391.8|9
1731527440000|2024-11-13 19:50:40|182526.2|182396.2|182525|182395|182543.7|182413.7|182525|182395|7
1731527450000|2024-11-13 19:50:50|182544|182414|182534.5|182404.5|182546.5|182416.5|182525.7|182395.7|7
1731527460000|2024-11-13 19:51:00|182534.7|182404.7|182536.4|182406.4|182546.7|182416.7|182523.9|182393.9|12
1731527470000|2024-11-13 19:51:10|182539.1|182409.1|182540.1|182410.1|182540.1|182410.1|182528.4|182398.4|5
1731527480000|2024-11-13 19:51:20|182541.1|182411.1|182546.9|182416.9|182550.4|182420.4|182529.4|182399.4|10
1731527490000|2024-11-13 19:51:30|182554.4|182424.4|182552.5|182422.5|182554.4|182424.4|182545|182415|8
1731527500000|2024-11-13 19:51:40|182557.8|182427.8|182551.2|182421.2|182563.3|182433.3|182551.2|182421.2|5
1731527510000|2024-11-13 19:51:50|182556|182426|182556|182426|182556|182426|182556|182426|1
1731527520000|2024-11-13 19:52:00|182551.4|182421.4|182550.4|182420.4|182552.4|182422.4|182545.1|182415.1|4
1731527530000|2024-11-13 19:52:10|182545.1|182415.1|182539|182409|182555.9|182425.9|182529|182399|11
1731527540000|2024-11-13 19:52:20|182536.3|182406.3|182537.1|182407.1|182539.1|182409.1|182536.3|182406.3|3
1731527550000|2024-11-13 19:52:30|182538.1|182408.1|182540.4|182410.4|182543.1|182413.1|182528.6|182398.6|9
1731527560000|2024-11-13 19:52:40|182539.6|182409.6|182541.6|182411.6|182543.6|182413.6|182539.6|182409.6|5
1731527570000|2024-11-13 19:52:50|182539.9|182409.9|182552.2|182422.2|182554.3|182424.3|182539.9|182409.9|6
1731527580000|2024-11-13 19:53:00|182559.5|182429.5|182550.3|182420.3|182559.5|182429.5|182548.1|182418.1|8
1731527590000|2024-11-13 19:53:10|182544.3|182414.3|182544.5|182414.5|182554|182424|182544|182414|9
1731527600000|2024-11-13 19:53:20|182549.9|182419.9|182543.7|182413.7|182549.9|182419.9|182543.7|182413.7|4
1731527620000|2024-11-13 19:53:40|182538.7|182408.7|182539.7|182409.7|182549.4|182419.4|182537.7|182407.7|7
1731527630000|2024-11-13 19:53:50|182537.9|182407.9|182537.9|182407.9|182537.9|182407.9|182537.9|182407.9|1
1731527640000|2024-11-13 19:54:00|182534.5|182404.5|182536.7|182406.7|182551|182421|182530.5|182400.5|17
1731527650000|2024-11-13 19:54:10|182526.9|182396.9|182553.7|182423.7|182553.7|182423.7|182526.9|182396.9|5
1731527660000|2024-11-13 19:54:20|182538.4|182408.4|182536.6|182406.6|182548.7|182418.7|182536.6|182406.6|5
1731527670000|2024-11-13 19:54:30|182525.7|182395.7|182535.2|182405.2|182543.7|182413.7|182525.7|182395.7|3
1731527680000|2024-11-13 19:54:40|182547.4|182417.4|182558|182428|182558|182428|182537.4|182407.4|6
1731527690000|2024-11-13 19:54:50|182558.8|182428.8|182557.7|182427.7|182558.8|182428.8|182557.7|182427.7|2
1731527700000|2024-11-13 19:55:00|182559.5|182429.5|182577.1|182447.1|182577.1|182447.1|182558.5|182428.5|14
1731527710000|2024-11-13 19:55:10|182575.9|182445.9|182578.9|182448.9|182589.8|182459.8|182572.7|182442.7|11
1731527720000|2024-11-13 19:55:20|182581.3|182451.3|182579.3|182449.3|182585.8|182455.8|182579.1|182449.1|7
1731527730000|2024-11-13 19:55:30|182581.6|182451.6|182572.6|182442.6|182581.6|182451.6|182562.4|182432.4|7
1731527740000|2024-11-13 19:55:40|182570.2|182440.2|182579.1|182449.1|182580.6|182450.6|182570.2|182440.2|6
1731527750000|2024-11-13 19:55:50|182586.4|182456.4|182569.4|182439.4|182586.4|182456.4|182566.9|182436.9|8
1731527760000|2024-11-13 19:56:00|182570.4|182440.4|182567.9|182437.9|182570.4|182440.4|182567.9|182437.9|2
1731527770000|2024-11-13 19:56:10|182565.4|182435.4|182561.2|182431.2|182569.2|182439.2|182561.2|182431.2|5
1731527780000|2024-11-13 19:56:20|182563.2|182433.2|182561.4|182431.4|182563.2|182433.2|182556.4|182426.4|5
1731527790000|2024-11-13 19:56:30|182564.1|182434.1|182562.1|182432.1|182573.3|182443.3|182559.1|182429.1|7
1731527800000|2024-11-13 19:56:40|182559|182429|182555.8|182425.8|182559|182429|182554.8|182424.8|6
1731527810000|2024-11-13 19:56:50|182562.8|182432.8|182562.8|182432.8|182562.8|182432.8|182562.8|182432.8|1
1731527820000|2024-11-13 19:57:00|182561.1|182431.1|182562.3|182432.3|182562.3|182432.3|182561.1|182431.1|2
1731527830000|2024-11-13 19:57:10|182558.8|182428.8|182544.4|182414.4|182558.8|182428.8|182539.9|182409.9|6
1731527840000|2024-11-13 19:57:20|182544.3|182414.3|182526.2|182396.2|182544.3|182414.3|182526.2|182396.2|6
1731527850000|2024-11-13 19:57:30|182527.2|182397.2|182541.5|182411.5|182546.1|182416.1|182527.2|182397.2|13
1731527860000|2024-11-13 19:57:40|182543.3|182413.3|182539.3|182409.3|182543.3|182413.3|182531.8|182401.8|5
1731527870000|2024-11-13 19:57:50|182542.3|182412.3|182538.3|182408.3|182542.3|182412.3|182528.3|182398.3|3
1731527880000|2024-11-13 19:58:00|182526.5|182396.5|182524.4|182394.4|182536.3|182406.3|182518.5|182388.5|13
1731527890000|2024-11-13 19:58:10|182532.7|182402.7|182524.5|182394.5|182538|182408|182524.4|182394.4|18
1731527900000|2024-11-13 19:58:20|182532.7|182402.7|182533.2|182403.2|182544.7|182414.7|182524.5|182394.5|11
1731527910000|2024-11-13 19:58:30|182532.7|182402.7|182533|182403|182544|182414|182522.7|182392.7|10
1731527920000|2024-11-13 19:58:40|182545.7|182415.7|182534.2|182404.2|182545.7|182415.7|182525.2|182395.2|7
1731527930000|2024-11-13 19:58:50|182525.2|182395.2|182525.2|182395.2|182534.7|182404.7|182525.2|182395.2|7
1731527940000|2024-11-13 19:59:00|182522.7|182392.7|182534.2|182404.2|182538.7|182408.7|182504.5|182374.5|19
1731527950000|2024-11-13 19:59:10|182525.4|182395.4|182523.8|182393.8|182540.9|182410.9|182523.7|182393.7|18
1731527960000|2024-11-13 19:59:20|182533.6|182403.6|182534.8|182404.8|182534.9|182404.9|182523.3|182393.3|8
1731527970000|2024-11-13 19:59:30|182538.7|182408.7|182528.7|182398.7|182541.7|182411.7|182528.7|182398.7|8
1731527980000|2024-11-13 19:59:40|182536.7|182406.7|182535.5|182405.5|182539.9|182409.9|182525.5|182395.5|14
1731527990000|2024-11-13 19:59:50|182535.7|182405.7|182529.4|182399.4|182542.2|182412.2|182525.7|182395.7|18
1731528000000|2024-11-13 20:00:00|182540.7|182410.7|182501.4|182371.4|182540.7|182410.7|182482.4|182352.4|21
1731528010000|2024-11-13 20:00:10|182484.8|182354.8|182500.4|182370.4|182501.7|182371.7|182482.2|182352.2|24
1731528020000|2024-11-13 20:00:20|182499.5|182369.5|182487.7|182357.7|182499.8|182369.8|182483.5|182353.5|21
1731528030000|2024-11-13 20:00:30|182483|182353|182505.4|182375.4|182505.5|182375.5|182479.9|182349.9|13
1731528040000|2024-11-13 20:00:40|182504.2|182374.2|182505.7|182375.7|182509.8|182379.8|182500|182370|12
1731528050000|2024-11-13 20:00:50|182505.8|182375.8|182490.1|182360.1|182505.8|182375.8|182489.9|182359.9|19
1731528060000|2024-11-13 20:01:00|182494.3|182364.3|182489.9|182359.9|182499|182369|182477.6|182347.6|20
1731528070000|2024-11-13 20:01:10|182489.7|182359.7|182480.8|182350.8|182489.7|182359.7|182466|182336|16
1731528080000|2024-11-13 20:01:20|182473.8|182343.8|182477.5|182347.5|182482.3|182352.3|182469.2|182339.2|13
1731528090000|2024-11-13 20:01:30|182479|182349|182475.6|182345.6|182484.8|182354.8|182475.6|182345.6|9
1731528100000|2024-11-13 20:01:40|182480.3|182350.3|182483.3|182353.3|182484.1|182354.1|182478.8|182348.8|6
1731528110000|2024-11-13 20:01:50|182486.3|182356.3|182498.6|182368.6|182498.6|182368.6|182482.4|182352.4|9
1731528120000|2024-11-13 20:02:00|182502.3|182372.3|182512.7|182382.7|182512.7|182382.7|182500.8|182370.8|12
1731528130000|2024-11-13 20:02:10|182506.1|182376.1|182511.8|182381.8|182511.8|182381.8|182503.8|182373.8|11
1731528140000|2024-11-13 20:02:20|182513.8|182383.8|182533.7|182403.7|182543|182413|182513.8|182383.8|8
1731528150000|2024-11-13 20:02:30|182540.5|182410.5|182545.6|182415.6|182553.1|182423.1|182528.6|182398.6|10
1731528160000|2024-11-13 20:02:40|182554.1|182424.1|182555.1|182425.1|182555.1|182425.1|182552.1|182422.1|3
1731528170000|2024-11-13 20:02:50|182545.7|182415.7|182563.3|182433.3|182563.3|182433.3|182545.7|182415.7|7
1731528180000|2024-11-13 20:03:00|182556.8|182426.8|182557.1|182427.1|182559.1|182429.1|182556.8|182426.8|3
1731528190000|2024-11-13 20:03:10|182564.8|182434.8|182572.3|182442.3|182574.4|182444.4|182563.1|182433.1|8
1731528200000|2024-11-13 20:03:20|182571.9|182441.9|182580.1|182450.1|182580.1|182450.1|182566.5|182436.5|8
1731528220000|2024-11-13 20:03:40|182578.4|182448.4|182597.3|182467.3|182599.3|182469.3|182574.9|182444.9|13
1731528230000|2024-11-13 20:03:50|182618.3|182488.3|182601.1|182471.1|182618.3|182488.3|182601.1|182471.1|5
1731528240000|2024-11-13 20:04:00|182597.9|182467.9|182603.4|182473.4|182603.4|182473.4|182596.2|182466.2|4
1731528250000|2024-11-13 20:04:10|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|182601.6|182471.6|1
1731528260000|2024-11-13 20:04:20|182601.7|182471.7|182594.8|182464.8|182601.7|182471.7|182594.8|182464.8|3
1731528270000|2024-11-13 20:04:30|182580.6|182450.6|182597.5|182467.5|182599.8|182469.8|182575.6|182445.6|12
1731528280000|2024-11-13 20:04:40|182591|182461|182586.4|182456.4|182597.5|182467.5|182566|182436|25
1731528290000|2024-11-13 20:04:50|182582.9|182452.9|182578.7|182448.7|182586.4|182456.4|182567.3|182437.3|19
1731528300000|2024-11-13 20:05:00|182578.9|182448.9|182612|182482|182612|182482|182566.5|182436.5|20
1731528310000|2024-11-13 20:05:10|182609.3|182479.3|182604.8|182474.8|182611|182481|182604.8|182474.8|3
1731528320000|2024-11-13 20:05:20|182608.8|182478.8|182605.5|182475.5|182608.8|182478.8|182603.5|182473.5|8
1731528330000|2024-11-13 20:05:30|182603.8|182473.8|182600.5|182470.5|182607.7|182477.7|182590.7|182460.7|14
1731528340000|2024-11-13 20:05:40|182606.7|182476.7|182594.9|182464.9|182606.7|182476.7|182594.9|182464.9|6
1731528350000|2024-11-13 20:05:50|182592.1|182462.1|182601.5|182471.5|182601.5|182471.5|182592.1|182462.1|5
1731528360000|2024-11-13 20:06:00|182606|182476|182602.2|182472.2|182606|182476|182602.2|182472.2|2
1731528370000|2024-11-13 20:06:10|182605.9|182475.9|182603.1|182473.1|182617.9|182487.9|182603.1|182473.1|4
1731528380000|2024-11-13 20:06:20|182608.4|182478.4|182608.4|182478.4|182619.6|182489.6|182605.8|182475.8|8
1731528390000|2024-11-13 20:06:30|182619.4|182489.4|182619.4|182489.4|182619.4|182489.4|182619.4|182489.4|1
1731528400000|2024-11-13 20:06:40|182622.2|182492.2|182606.5|182476.5|182623.2|182493.2|182601.2|182471.2|8
1731528410000|2024-11-13 20:06:50|182599.5|182469.5|182601.8|182471.8|182606.5|182476.5|182599|182469|5
1731528420000|2024-11-13 20:07:00|182599.4|182469.4|182605.3|182475.3|182607.3|182477.3|182589.3|182459.3|13
1731528430000|2024-11-13 20:07:10|182606.3|182476.3|182597.8|182467.8|182606.3|182476.3|182592.5|182462.5|14
1731528440000|2024-11-13 20:07:20|182600.3|182470.3|182601|182471|182604.7|182474.7|182591.1|182461.1|9
1731528450000|2024-11-13 20:07:30|182599|182469|182599.5|182469.5|182602|182472|182599|182469|3
1731528460000|2024-11-13 20:07:40|182602|182472|182586.2|182456.2|182606.2|182476.2|182579|182449|22
1731528470000|2024-11-13 20:07:50|182578.7|182448.7|182554.7|182424.7|182591|182461|182554.7|182424.7|18
1731528480000|2024-11-13 20:08:00|182552.1|182422.1|182575.5|182445.5|182577.8|182447.8|182552.1|182422.1|14
1731528490000|2024-11-13 20:08:10|182563.5|182433.5|182553.4|182423.4|182563.5|182433.5|182541.2|182411.2|12
1731528500000|2024-11-13 20:08:20|182542.4|182412.4|182541.9|182411.9|182553.7|182423.7|182541.1|182411.1|8
1731528510000|2024-11-13 20:08:30|182555.1|182425.1|182546.7|182416.7|182555.1|182425.1|182546.7|182416.7|2
1731528520000|2024-11-13 20:08:40|182549.2|182419.2|182537.8|182407.8|182549.2|182419.2|182537.8|182407.8|5
1731528530000|2024-11-13 20:08:50|182535|182405|182537|182407|182537|182407|182527.5|182397.5|7
1731528540000|2024-11-13 20:09:00|182536|182406|182536|182406|182536|182406|182536|182406|1
1731528550000|2024-11-13 20:09:10|182530.7|182400.7|182531.5|182401.5|182545|182415|182530.7|182400.7|9
1731528560000|2024-11-13 20:09:20|182532.5|182402.5|182519.2|182389.2|182549.4|182419.4|182519.2|182389.2|10
1731528570000|2024-11-13 20:09:30|182525.1|182395.1|182542.4|182412.4|182542.4|182412.4|182519.2|182389.2|6
1731528580000|2024-11-13 20:09:40|182527.7|182397.7|182529.8|182399.8|182545.6|182415.6|182517.3|182387.3|20
1731528590000|2024-11-13 20:09:50|182542.8|182412.8|182537.1|182407.1|182547|182417|182519|182389|11
1731528600000|2024-11-13 20:10:00|182548.8|182418.8|182537.7|182407.7|182548.8|182418.8|182529.7|182399.7|5
1731528610000|2024-11-13 20:10:10|182528.2|182398.2|182520.1|182390.1|182539.4|182409.4|182519.2|182389.2|17
1731528620000|2024-11-13 20:10:20|182526.4|182396.4|182534.1|182404.1|182539.6|182409.6|182519.4|182389.4|8
1731528630000|2024-11-13 20:10:30|182530.6|182400.6|182533.4|182403.4|182533.4|182403.4|182530.6|182400.6|3
1731528640000|2024-11-13 20:10:40|182532.4|182402.4|182551.2|182421.2|182556.7|182426.7|182532.4|182402.4|8
1731528650000|2024-11-13 20:10:50|182559.2|182429.2|182576.4|182446.4|182577.6|182447.6|182552.2|182422.2|14
1731528660000|2024-11-13 20:11:00|182580|182450|182579.7|182449.7|182582|182452|182578.7|182448.7|5
1731528680000|2024-11-13 20:11:20|182581|182451|182585.5|182455.5|182588.5|182458.5|182578.1|182448.1|14
1731528690000|2024-11-13 20:11:30|182582.5|182452.5|182579.9|182449.9|182584.5|182454.5|182579.9|182449.9|3
1731528700000|2024-11-13 20:11:40|182582.4|182452.4|182579.7|182449.7|182582.4|182452.4|182579.2|182449.2|6
1731528710000|2024-11-13 20:11:50|182580.4|182450.4|182586.7|182456.7|182591.6|182461.6|182580.4|182450.4|11
1731528720000|2024-11-13 20:12:00|182587|182457|182594.2|182464.2|182594.2|182464.2|182585.3|182455.3|5
1731528730000|2024-11-13 20:12:10|182590|182460|182577.2|182447.2|182590|182460|182576.5|182446.5|10
1731528740000|2024-11-13 20:12:20|182565.7|182435.7|182567.3|182437.3|182578.7|182448.7|182565.7|182435.7|13
1731528750000|2024-11-13 20:12:30|182569.3|182439.3|182564.1|182434.1|182569.3|182439.3|182557.8|182427.8|4
1731528760000|2024-11-13 20:12:40|182565.1|182435.1|182574.5|182444.5|182574.5|182444.5|182564.8|182434.8|8
1731528770000|2024-11-13 20:12:50|182572.8|182442.8|182580.2|182450.2|182583.9|182453.9|182569.9|182439.9|12
1731528780000|2024-11-13 20:13:00|182582|182452|182591.2|182461.2|182599.2|182469.2|182579|182449|14
1731528790000|2024-11-13 20:13:10|182588.9|182458.9|182585.3|182455.3|182588.9|182458.9|182580.1|182450.1|5
1731528800000|2024-11-13 20:13:20|182580.5|182450.5|182570.6|182440.6|182580.5|182450.5|182567|182437|9
1731528810000|2024-11-13 20:13:30|182569.4|182439.4|182578.6|182448.6|182578.6|182448.6|182567.1|182437.1|9
1731528820000|2024-11-13 20:13:40|182586.1|182456.1|182606.9|182476.9|182621.1|182491.1|182584.7|182454.7|16
1731528830000|2024-11-13 20:13:50|182623.1|182493.1|182607.6|182477.6|182623.1|182493.1|182607.1|182477.1|6
1731528840000|2024-11-13 20:14:00|182605.9|182475.9|182618.7|182488.7|182622.1|182492.1|182605.9|182475.9|7
1731528850000|2024-11-13 20:14:10|182607.4|182477.4|182603|182473|182607.4|182477.4|182598.9|182468.9|7
1731528860000|2024-11-13 20:14:20|182600.6|182470.6|182601.6|182471.6|182601.6|182471.6|182599.8|182469.8|3
1731528870000|2024-11-13 20:14:30|182612.1|182482.1|182604.5|182474.5|182619.8|182489.8|182602.1|182472.1|8
1731528880000|2024-11-13 20:14:40|182615.5|182485.5|182616.8|182486.8|182620.5|182490.5|182604.3|182474.3|11
1731528890000|2024-11-13 20:14:50|182605.3|182475.3|182604|182474|182614.7|182484.7|182602.5|182472.5|8
1731528900000|2024-11-13 20:15:00|182602|182472|182597|182467|182603.3|182473.3|182575.4|182445.4|10
1731528910000|2024-11-13 20:15:10|182599.6|182469.6|182597.4|182467.4|182614.6|182484.6|182597.4|182467.4|9
1731528920000|2024-11-13 20:15:20|182614|182484|182609|182479|182619.7|182489.7|182591.4|182461.4|13
1731528930000|2024-11-13 20:15:30|182619.5|182489.5|182625.7|182495.7|182625.7|182495.7|182612.7|182482.7|9
1731528940000|2024-11-13 20:15:40|182618.9|182488.9|182618.9|182488.9|182625.9|182495.9|182618.9|182488.9|3
1731528950000|2024-11-13 20:15:50|182609.4|182479.4|182609.7|182479.7|182624.2|182494.2|182606.2|182476.2|12
1731528960000|2024-11-13 20:16:00|182604.4|182474.4|182613.5|182483.5|182620.7|182490.7|182603.2|182473.2|7
1731528970000|2024-11-13 20:16:10|182599.6|182469.6|182614|182484|182619.5|182489.5|182599.6|182469.6|14
1731528980000|2024-11-13 20:16:20|182621|182491|182596.5|182466.5|182621.3|182491.3|182596.5|182466.5|9
1731528990000|2024-11-13 20:16:30|182604.3|182474.3|182620.6|182490.6|182623.8|182493.8|182591.9|182461.9|18
1731529000000|2024-11-13 20:16:40|182620.1|182490.1|182619.1|182489.1|182620.1|182490.1|182619.1|182489.1|3
1731529010000|2024-11-13 20:16:50|182608.3|182478.3|182619.8|182489.8|182623.3|182493.3|182608.3|182478.3|5
1731529020000|2024-11-13 20:17:00|182608.3|182478.3|182618.8|182488.8|182622|182492|182607.8|182477.8|7
1731529030000|2024-11-13 20:17:10|182619.3|182489.3|182620|182490|182622.1|182492.1|182619.3|182489.3|5
1731529040000|2024-11-13 20:17:20|182614.8|182484.8|182615.8|182485.8|182615.8|182485.8|182604.5|182474.5|5
1731529050000|2024-11-13 20:17:30|182605.5|182475.5|182624.9|182494.9|182627.1|182497.1|182605.5|182475.5|7
1731529060000|2024-11-13 20:17:40|182619.5|182489.5|182626.1|182496.1|182627.8|182497.8|182619.5|182489.5|5
1731529070000|2024-11-13 20:17:50|182617.5|182487.5|182621.8|182491.8|182623.5|182493.5|182615.3|182485.3|5
1731529080000|2024-11-13 20:18:00|182625.3|182495.3|182622.6|182492.6|182625.3|182495.3|182622.6|182492.6|3
1731529090000|2024-11-13 20:18:10|182623.3|182493.3|182623.3|182493.3|182623.3|182493.3|182623.3|182493.3|1
1731529100000|2024-11-13 20:18:20|182622.3|182492.3|182620.6|182490.6|182622.3|182492.3|182615.1|182485.1|5
1731529110000|2024-11-13 20:18:30|182607.8|182477.8|182621.7|182491.7|182621.7|182491.7|182607.8|182477.8|5
1731529120000|2024-11-13 20:18:40|182625.1|182495.1|182625.8|182495.8|182626.8|182496.8|182625.1|182495.1|3
1731529130000|2024-11-13 20:18:50|182628.8|182498.8|182631.6|182501.6|182631.6|182501.6|182628.8|182498.8|6
1731529140000|2024-11-13 20:19:00|182631.1|182501.1|182623.4|182493.4|182631.1|182501.1|182623.4|182493.4|3
1731529150000|2024-11-13 20:19:10|182617.4|182487.4|182623.7|182493.7|182623.7|182493.7|182617.4|182487.4|2
1731529160000|2024-11-13 20:19:20|182622.7|182492.7|182622.7|182492.7|182622.7|182492.7|182622.7|182492.7|1
1731529190000|2024-11-13 20:19:50|182625.6|182495.6|182630.5|182500.5|182632.3|182502.3|182625.6|182495.6|4
1731529200000|2024-11-13 20:20:00|182631.3|182501.3|182631.8|182501.8|182632.1|182502.1|182628.8|182498.8|5
1731529210000|2024-11-13 20:20:10|182630.8|182500.8|182631.6|182501.6|182632.6|182502.6|182630.8|182500.8|3
1731529220000|2024-11-13 20:20:20|182623.1|182493.1|182619.6|182489.6|182628.1|182498.1|182614.9|182484.9|7
1731529230000|2024-11-13 20:20:30|182622.3|182492.3|182622.3|182492.3|182622.3|182492.3|182622.3|182492.3|1
1731529240000|2024-11-13 20:20:40|182621.3|182491.3|182621.4|182491.4|182621.4|182491.4|182618.6|182488.6|4
1731529250000|2024-11-13 20:20:50|182622.4|182492.4|182624.4|182494.4|182624.4|182494.4|182622.4|182492.4|2
1731529270000|2024-11-13 20:21:10|182621.4|182491.4|182622.4|182492.4|182622.4|182492.4|182621.4|182491.4|2
1731529280000|2024-11-13 20:21:20|182615|182485|182606.8|182476.8|182615|182485|182606.8|182476.8|5
1731529290000|2024-11-13 20:21:30|182609.3|182479.3|182611.3|182481.3|182611.3|182481.3|182602.3|182472.3|4
1731529300000|2024-11-13 20:21:40|182608.6|182478.6|182617.8|182487.8|182617.8|182487.8|182608.6|182478.6|5
1731529310000|2024-11-13 20:21:50|182621.1|182491.1|182623.6|182493.6|182625.6|182495.6|182620.1|182490.1|7
1731529330000|2024-11-13 20:22:10|182622.6|182492.6|182619|182489|182628.3|182498.3|182619|182489|5
1731529340000|2024-11-13 20:22:20|182618|182488|182618|182488|182618|182488|182618|182488|1
1731529350000|2024-11-13 20:22:30|182619|182489|182619|182489|182619|182489|182619|182489|1
1731529360000|2024-11-13 20:22:40|182622.8|182492.8|182622.8|182492.8|182622.8|182492.8|182622.8|182492.8|1
1731529370000|2024-11-13 20:22:50|182621.5|182491.5|182621.5|182491.5|182621.5|182491.5|182621.5|182491.5|1
1731529380000|2024-11-13 20:23:00|182625.2|182495.2|182629.2|182499.2|182629.2|182499.2|182625.2|182495.2|2
1731529390000|2024-11-13 20:23:10|182631.7|182501.7|182631.7|182501.7|182631.7|182501.7|182631.7|182501.7|1
1731529400000|2024-11-13 20:23:20|182630.4|182500.4|182623.3|182493.3|182631.2|182501.2|182622|182492|6
1731529410000|2024-11-13 20:23:30|182621.6|182491.6|182621.6|182491.6|182621.6|182491.6|182621.6|182491.6|1
1731529420000|2024-11-13 20:23:40|182618.5|182488.5|182612.3|182482.3|182618.5|182488.5|182599.1|182469.1|5
1731529440000|2024-11-13 20:24:00|182603.3|182473.3|182602.9|182472.9|182611.4|182481.4|182601.6|182471.6|5
1731529450000|2024-11-13 20:24:10|182615.6|182485.6|182613.6|182483.6|182615.6|182485.6|182603.8|182473.8|4
1731529460000|2024-11-13 20:24:20|182616.4|182486.4|182619.3|182489.3|182620.6|182490.6|182613.9|182483.9|4
1731529470000|2024-11-13 20:24:30|182618.3|182488.3|182619|182489|182624|182494|182617.8|182487.8|6
1731529480000|2024-11-13 20:24:40|182617.5|182487.5|182613.5|182483.5|182617.5|182487.5|182613.5|182483.5|2
1731529490000|2024-11-13 20:24:50|182612.4|182482.4|182613.6|182483.6|182619.9|182489.9|182612.4|182482.4|6
1731529510000|2024-11-13 20:25:10|182611.8|182481.8|182610.8|182480.8|182611.8|182481.8|182610.8|182480.8|2
1731529520000|2024-11-13 20:25:20|182614.1|182484.1|182607|182477|182614.1|182484.1|182605.2|182475.2|5
1731529530000|2024-11-13 20:25:30|182608|182478|182598.8|182468.8|182608|182478|182593.3|182463.3|5
1731529540000|2024-11-13 20:25:40|182596.4|182466.4|182594.7|182464.7|182596.4|182466.4|182593.7|182463.7|3
1731529550000|2024-11-13 20:25:50|182592.1|182462.1|182598.9|182468.9|182600.7|182470.7|182590.4|182460.4|6
1731529560000|2024-11-13 20:26:00|182601.7|182471.7|182602.6|182472.6|182602.9|182472.9|182592.3|182462.3|11
1731529570000|2024-11-13 20:26:10|182611.6|182481.6|182616.7|182486.7|182621.3|182491.3|182611.6|182481.6|7
1731529580000|2024-11-13 20:26:20|182620.3|182490.3|182616.7|182486.7|182620.3|182490.3|182616.7|182486.7|3
1731529590000|2024-11-13 20:26:30|182620.2|182490.2|182622|182492|182622|182492|182620.2|182490.2|2
1731529600000|2024-11-13 20:26:40|182614.3|182484.3|182613.1|182483.1|182614.3|182484.3|182612.1|182482.1|3
1731529610000|2024-11-13 20:26:50|182609.4|182479.4|182612.8|182482.8|182612.8|182482.8|182606.8|182476.8|4
1731529620000|2024-11-13 20:27:00|182614.5|182484.5|182613.5|182483.5|182618.5|182488.5|182611.3|182481.3|6
1731529630000|2024-11-13 20:27:10|182619.3|182489.3|182620.9|182490.9|182621.9|182491.9|182618.6|182488.6|5
1731529640000|2024-11-13 20:27:20|182617.6|182487.6|182620.6|182490.6|182622.6|182492.6|182615.8|182485.8|7
1731529650000|2024-11-13 20:27:30|182614.6|182484.6|182613.9|182483.9|182617.5|182487.5|182611.4|182481.4|5
1731529660000|2024-11-13 20:27:40|182610|182480|182605.5|182475.5|182616.5|182486.5|182597.5|182467.5|13
1731529670000|2024-11-13 20:27:50|182611.3|182481.3|182608.8|182478.8|182611.3|182481.3|182608.8|182478.8|2
1731529680000|2024-11-13 20:28:00|182597.5|182467.5|182605.5|182475.5|182608.5|182478.5|182597.5|182467.5|5
1731529690000|2024-11-13 20:28:10|182597.7|182467.7|182607.5|182477.5|182613.6|182483.6|182597.7|182467.7|10
1731529700000|2024-11-13 20:28:20|182613|182483|182606|182476|182613.3|182483.3|182598.5|182468.5|12
1731529710000|2024-11-13 20:28:30|182613.3|182483.3|182604.8|182474.8|182613.3|182483.3|182597.3|182467.3|7
1731529720000|2024-11-13 20:28:40|182597.5|182467.5|182606.5|182476.5|182606.5|182476.5|182597.5|182467.5|3
1731529730000|2024-11-13 20:28:50|182598.7|182468.7|182595.2|182465.2|182598.7|182468.7|182595.2|182465.2|3
1731529740000|2024-11-13 20:29:00|182597.2|182467.2|182595.5|182465.5|182597.2|182467.2|182595.5|182465.5|2
1731529760000|2024-11-13 20:29:20|182593.7|182463.7|182596.8|182466.8|182596.8|182466.8|182593.7|182463.7|2
1731529770000|2024-11-13 20:29:30|182595.8|182465.8|182594|182464|182595.8|182465.8|182594|182464|2
1731529780000|2024-11-13 20:29:40|182595.3|182465.3|182599|182469|182599|182469|182595.3|182465.3|3
1731529790000|2024-11-13 20:29:50|182603.5|182473.5|182598.7|182468.7|182603.5|182473.5|182598.7|182468.7|2
1731529800000|2024-11-13 20:30:00|182607.7|182477.7|182612.5|182482.5|182617.1|182487.1|182607.2|182477.2|5
1731529810000|2024-11-13 20:30:10|182615|182485|182612.8|182482.8|182619.5|182489.5|182612.8|182482.8|6
1731529820000|2024-11-13 20:30:20|182615|182485|182624|182494|182626|182496|182613.6|182483.6|9
1731529830000|2024-11-13 20:30:30|182622.5|182492.5|182610|182480|182626|182496|182610|182480|13
1731529840000|2024-11-13 20:30:40|182612.8|182482.8|182623.5|182493.5|182624.5|182494.5|182611.5|182481.5|11
1731529850000|2024-11-13 20:30:50|182622.5|182492.5|182617.6|182487.6|182624.3|182494.3|182615.6|182485.6|8
1731529860000|2024-11-13 20:31:00|182616.6|182486.6|182610.5|182480.5|182616.6|182486.6|182601.2|182471.2|13
1731529870000|2024-11-13 20:31:10|182601.5|182471.5|182609.8|182479.8|182610.5|182480.5|182601.5|182471.5|4
1731529880000|2024-11-13 20:31:20|182601.5|182471.5|182610|182480|182610|182480|182601.5|182471.5|2
1731529890000|2024-11-13 20:31:30|182616.2|182486.2|182612.5|182482.5|182616.2|182486.2|182610.2|182480.2|5
1731529900000|2024-11-13 20:31:40|182610.5|182480.5|182610.7|182480.7|182613|182483|182610.5|182480.5|3
1731529910000|2024-11-13 20:31:50|182610.8|182480.8|182612.1|182482.1|182618.6|182488.6|182610.8|182480.8|4
1731529920000|2024-11-13 20:32:00|182614.1|182484.1|182610.1|182480.1|182616.1|182486.1|182610.1|182480.1|6
1731529930000|2024-11-13 20:32:10|182616.1|182486.1|182615.6|182485.6|182616.1|182486.1|182610.1|182480.1|3
1731529940000|2024-11-13 20:32:20|182609.8|182479.8|182609.8|182479.8|182616.6|182486.6|182609.8|182479.8|5
1731529950000|2024-11-13 20:32:30|182606.8|182476.8|182605.1|182475.1|182606.8|182476.8|182595.6|182465.6|8
1731529960000|2024-11-13 20:32:40|182597.1|182467.1|182597.1|182467.1|182604.6|182474.6|182597.1|182467.1|3
1731529970000|2024-11-13 20:32:50|182605.3|182475.3|182628.4|182498.4|182635|182505|182605.3|182475.3|8
1731529980000|2024-11-13 20:33:00|182631.1|182501.1|182632.1|182502.1|182634.1|182504.1|182630.1|182500.1|5
1731529990000|2024-11-13 20:33:10|182634.1|182504.1|182630.9|182500.9|182634.1|182504.1|182624.1|182494.1|5
1731530000000|2024-11-13 20:33:20|182631.1|182501.1|182634|182504|182634|182504|182631.1|182501.1|5
1731530010000|2024-11-13 20:33:30|182636.5|182506.5|182636.7|182506.7|182638.2|182508.2|182636.5|182506.5|3
1731530020000|2024-11-13 20:33:40|182638.5|182508.5|182638.8|182508.8|182638.8|182508.8|182637|182507|3
1731530030000|2024-11-13 20:33:50|182637.8|182507.8|182639.5|182509.5|182639.5|182509.5|182637.8|182507.8|2
1731530040000|2024-11-13 20:34:00|182638.5|182508.5|182638.2|182508.2|182638.5|182508.5|182636.5|182506.5|3
1731530050000|2024-11-13 20:34:10|182640.8|182510.8|182636.2|182506.2|182640.8|182510.8|182636.2|182506.2|3
1731530060000|2024-11-13 20:34:20|182638|182508|182637|182507|182638|182508|182637|182507|2
1731530080000|2024-11-13 20:34:40|182638.7|182508.7|182640.5|182510.5|182640.5|182510.5|182637.7|182507.7|3
1731530090000|2024-11-13 20:34:50|182642.2|182512.2|182640.2|182510.2|182642.2|182512.2|182640.2|182510.2|3
1731530100000|2024-11-13 20:35:00|182639.2|182509.2|182639.2|182509.2|182639.2|182509.2|182639.2|182509.2|1
1731530110000|2024-11-13 20:35:10|182630.5|182500.5|182635.4|182505.4|182640|182510|182630.5|182500.5|6
1731530120000|2024-11-13 20:35:20|182633.9|182503.9|182634.9|182504.9|182636.9|182506.9|182633.9|182503.9|3
1731530130000|2024-11-13 20:35:30|182633.9|182503.9|182632.1|182502.1|182633.9|182503.9|182620.8|182490.8|7
1731530140000|2024-11-13 20:35:40|182633.8|182503.8|182633.8|182503.8|182633.8|182503.8|182633.8|182503.8|1
1731530150000|2024-11-13 20:35:50|182632.8|182502.8|182634.3|182504.3|182634.3|182504.3|182632.8|182502.8|2
1731530160000|2024-11-13 20:36:00|182625|182495|182634.5|182504.5|182635.8|182505.8|182625|182495|5
1731530170000|2024-11-13 20:36:10|182632.5|182502.5|182634|182504|182634|182504|182624.3|182494.3|4
1731530180000|2024-11-13 20:36:20|182633.5|182503.5|182632.3|182502.3|182633.5|182503.5|182624.5|182494.5|3
1731530190000|2024-11-13 20:36:30|182622.8|182492.8|182629.5|182499.5|182631.5|182501.5|182622.8|182492.8|4
1731530200000|2024-11-13 20:36:40|182631.3|182501.3|182629|182499|182632.3|182502.3|182622.8|182492.8|8
1731530210000|2024-11-13 20:36:50|182628.9|182498.9|182623.8|182493.8|182628.9|182498.9|182618.8|182488.8|5
1731530220000|2024-11-13 20:37:00|182622.8|182492.8|182620.1|182490.1|182622.8|182492.8|182620.1|182490.1|2
1731530240000|2024-11-13 20:37:20|182619.9|182489.9|182619.9|182489.9|182619.9|182489.9|182619.9|182489.9|1
1731530250000|2024-11-13 20:37:30|182620.9|182490.9|182625.9|182495.9|182625.9|182495.9|182620.9|182490.9|3
1731530260000|2024-11-13 20:37:40|182626.4|182496.4|182628.1|182498.1|182628.1|182498.1|182626.4|182496.4|2
1731530270000|2024-11-13 20:37:50|182627.1|182497.1|182619.2|182489.2|182627.1|182497.1|182619.2|182489.2|4
1731530280000|2024-11-13 20:38:00|182616|182486|182616.1|182486.1|182616.3|182486.3|182604.5|182474.5|7
1731530290000|2024-11-13 20:38:10|182605.8|182475.8|182607.9|182477.9|182610.9|182480.9|182597.6|182467.6|10
1731530300000|2024-11-13 20:38:20|182599.1|182469.1|182599.1|182469.1|182607.6|182477.6|182599.1|182469.1|5
1731530310000|2024-11-13 20:38:30|182609.1|182479.1|182598.6|182468.6|182609.8|182479.8|182598.6|182468.6|7
1731530320000|2024-11-13 20:38:40|182608.1|182478.1|182609.6|182479.6|182609.6|182479.6|182599.6|182469.6|6
1731530330000|2024-11-13 20:38:50|182600.6|182470.6|182598.7|182468.7|182609.6|182479.6|182598.7|182468.7|3
1731530340000|2024-11-13 20:39:00|182608.4|182478.4|182599.7|182469.7|182608.4|182478.4|182599.7|182469.7|2
1731530350000|2024-11-13 20:39:10|182597.1|182467.1|182598.4|182468.4|182598.4|182468.4|182597.1|182467.1|2
1731530360000|2024-11-13 20:39:20|182612.9|182482.9|182608.6|182478.6|182612.9|182482.9|182607.1|182477.1|3
1731530380000|2024-11-13 20:39:40|182615.9|182485.9|182620.2|182490.2|182620.2|182490.2|182615.9|182485.9|3
1731530390000|2024-11-13 20:39:50|182619.2|182489.2|182619.2|182489.2|182619.2|182489.2|182619.2|182489.2|1
1731530400000|2024-11-13 20:40:00|182616.5|182486.5|182616.5|182486.5|182616.5|182486.5|182616.5|182486.5|1
1731530410000|2024-11-13 20:40:10|182614.8|182484.8|182615.8|182485.8|182615.8|182485.8|182614.8|182484.8|2
1731530430000|2024-11-13 20:40:30|182624.9|182494.9|182625.7|182495.7|182629.4|182499.4|182624.9|182494.9|7
1731530440000|2024-11-13 20:40:40|182626.7|182496.7|182626.7|182496.7|182629.4|182499.4|182626.7|182496.7|4
1731530450000|2024-11-13 20:40:50|182626.2|182496.2|182626.2|182496.2|182626.2|182496.2|182626.2|182496.2|1
1731530460000|2024-11-13 20:41:00|182625.2|182495.2|182625.2|182495.2|182625.2|182495.2|182625.2|182495.2|1
1731530470000|2024-11-13 20:41:10|182628.8|182498.8|182627|182497|182628.8|182498.8|182627|182497|2
1731530480000|2024-11-13 20:41:20|182631.6|182501.6|182626.2|182496.2|182634.1|182504.1|182626.2|182496.2|5
1731530490000|2024-11-13 20:41:30|182624.5|182494.5|182623.7|182493.7|182624.5|182494.5|182620.8|182490.8|5
1731530500000|2024-11-13 20:41:40|182622.7|182492.7|182622.8|182492.8|182622.8|182492.8|182622.7|182492.7|2
1731530520000|2024-11-13 20:42:00|182619.8|182489.8|182619.1|182489.1|182619.8|182489.8|182616.3|182486.3|4
1731530530000|2024-11-13 20:42:10|182621.8|182491.8|182627|182497|182628|182498|182621.8|182491.8|4
1731530560000|2024-11-13 20:42:40|182629.7|182499.7|182628.7|182498.7|182629.7|182499.7|182628.7|182498.7|2
1731530570000|2024-11-13 20:42:50|182627|182497|182626|182496|182627|182497|182626|182496|2
1731530580000|2024-11-13 20:43:00|182627|182497|182628.2|182498.2|182628.2|182498.2|182627|182497|2
1731530590000|2024-11-13 20:43:10|182620|182490|182620|182490|182626.7|182496.7|182620|182490|3
1731530600000|2024-11-13 20:43:20|182626.5|182496.5|182626.5|182496.5|182626.5|182496.5|182626.5|182496.5|1
1731530610000|2024-11-13 20:43:30|182620|182490|182620.3|182490.3|182626|182496|182620|182490|6
1731530620000|2024-11-13 20:43:40|182621.3|182491.3|182616.1|182486.1|182621.3|182491.3|182605.6|182475.6|4
1731530630000|2024-11-13 20:43:50|182615|182485|182615|182485|182615|182485|182615|182485|1
1731530640000|2024-11-13 20:44:00|182604.4|182474.4|182613.1|182483.1|182613.1|182483.1|182604.4|182474.4|2
1731530650000|2024-11-13 20:44:10|182601.3|182471.3|182623.5|182493.5|182628.8|182498.8|182601.3|182471.3|8
1731530660000|2024-11-13 20:44:20|182625.3|182495.3|182624.2|182494.2|182625.3|182495.3|182624.2|182494.2|2
1731530670000|2024-11-13 20:44:30|182621.4|182491.4|182625|182495|182625|182495|182613.5|182483.5|5
1731530680000|2024-11-13 20:44:40|182621.7|182491.7|182617.7|182487.7|182621.7|182491.7|182617.7|182487.7|3
1731530690000|2024-11-13 20:44:50|182619.4|182489.4|182620.4|182490.4|182620.4|182490.4|182619.4|182489.4|2
1731530700000|2024-11-13 20:45:00|182619.4|182489.4|182613.9|182483.9|182619.4|182489.4|182603.9|182473.9|5
1731530710000|2024-11-13 20:45:10|182614.9|182484.9|182620.9|182490.9|182620.9|182490.9|182614.9|182484.9|6
1731530720000|2024-11-13 20:45:20|182619.9|182489.9|182619.9|182489.9|182619.9|182489.9|182616.6|182486.6|4
1731530730000|2024-11-13 20:45:30|182620.9|182490.9|182624.8|182494.8|182624.8|182494.8|182620.9|182490.9|3
1731530740000|2024-11-13 20:45:40|182626.5|182496.5|182626.5|182496.5|182626.5|182496.5|182626.5|182496.5|1
1731530760000|2024-11-13 20:46:00|182625.5|182495.5|182625.5|182495.5|182625.5|182495.5|182625.5|182495.5|1
1731530770000|2024-11-13 20:46:10|182623.8|182493.8|182618.2|182488.2|182623.8|182493.8|182616.7|182486.7|4
1731530780000|2024-11-13 20:46:20|182619.2|182489.2|182624.7|182494.7|182624.7|182494.7|182619.2|182489.2|4
1731530790000|2024-11-13 20:46:30|182626.5|182496.5|182627.5|182497.5|182628.8|182498.8|182626.5|182496.5|3
1731530800000|2024-11-13 20:46:40|182626.5|182496.5|182623.5|182493.5|182626.5|182496.5|182623.5|182493.5|2
1731530810000|2024-11-13 20:46:50|182624.5|182494.5|182626.2|182496.2|182626.2|182496.2|182624.5|182494.5|2
1731530820000|2024-11-13 20:47:00|182625|182495|182617|182487|182625|182495|182617|182487|4
1731530830000|2024-11-13 20:47:10|182621.7|182491.7|182619.7|182489.7|182621.7|182491.7|182619.7|182489.7|3
1731530840000|2024-11-13 20:47:20|182618|182488|182618|182488|182618|182488|182618|182488|1
1731530850000|2024-11-13 20:47:30|182619|182489|182619|182489|182619|182489|182619|182489|1
1731530880000|2024-11-13 20:48:00|182618.9|182488.9|182624.5|182494.5|182624.5|182494.5|182618.9|182488.9|2
1731530890000|2024-11-13 20:48:10|182623.5|182493.5|182618.2|182488.2|182623.5|182493.5|182618.2|182488.2|4
1731530900000|2024-11-13 20:48:20|182619.2|182489.2|182620|182490|182621|182491|182619.2|182489.2|3
1731530920000|2024-11-13 20:48:40|182621|182491|182621|182491|182621|182491|182621|182491|1
1731530930000|2024-11-13 20:48:50|182623|182493|182622|182492|182623|182493|182622|182492|2
1731530950000|2024-11-13 20:49:10|182624.7|182494.7|182623.5|182493.5|182624.7|182494.7|182623.5|182493.5|2
1731530960000|2024-11-13 20:49:20|182621.7|182491.7|182619.7|182489.7|182621.7|182491.7|182619.7|182489.7|3
1731530980000|2024-11-13 20:49:40|182621.5|182491.5|182621.5|182491.5|182621.5|182491.5|182621.5|182491.5|1
1731530990000|2024-11-13 20:49:50|182620.5|182490.5|182620.5|182490.5|182620.5|182490.5|182620.5|182490.5|1
1731531000000|2024-11-13 20:50:00|182628.6|182498.6|182626.2|182496.2|182631.4|182501.4|182626.2|182496.2|4
1731531010000|2024-11-13 20:50:10|182627.2|182497.2|182629.7|182499.7|182629.7|182499.7|182627.2|182497.2|2
1731531020000|2024-11-13 20:50:20|182629.5|182499.5|182628.5|182498.5|182629.5|182499.5|182628.5|182498.5|2
1731531030000|2024-11-13 20:50:30|182626.8|182496.8|182626.8|182496.8|182626.8|182496.8|182626.8|182496.8|1
1731531040000|2024-11-13 20:50:40|182625.7|182495.7|182625.7|182495.7|182625.7|182495.7|182625.7|182495.7|1
1731531050000|2024-11-13 20:50:50|182626.7|182496.7|182632.1|182502.1|182632.1|182502.1|182626.7|182496.7|4
1731531060000|2024-11-13 20:51:00|182626.6|182496.6|182632.1|182502.1|182633.6|182503.6|182623.1|182493.1|9
1731531070000|2024-11-13 20:51:10|182633.9|182503.9|182632.9|182502.9|182633.9|182503.9|182632.9|182502.9|2
1731531080000|2024-11-13 20:51:20|182632.4|182502.4|182632.9|182502.9|182632.9|182502.9|182632.4|182502.4|2
1731531090000|2024-11-13 20:51:30|182634.6|182504.6|182632.1|182502.1|182634.6|182504.6|182632.1|182502.1|3
1731531100000|2024-11-13 20:51:40|182632.6|182502.6|182629.9|182499.9|182632.6|182502.6|182629.9|182499.9|4
1731531110000|2024-11-13 20:51:50|182630.9|182500.9|182630.9|182500.9|182630.9|182500.9|182630.9|182500.9|1
1731531120000|2024-11-13 20:52:00|182629.1|182499.1|182630.4|182500.4|182630.4|182500.4|182626.5|182496.5|5
1731531130000|2024-11-13 20:52:10|182632.4|182502.4|182631.8|182501.8|182632.8|182502.8|182631.8|182501.8|3
1731531140000|2024-11-13 20:52:20|182633.6|182503.6|182627.6|182497.6|182633.6|182503.6|182627.6|182497.6|3
1731531150000|2024-11-13 20:52:30|182625|182495|182626.3|182496.3|182626.3|182496.3|182623.8|182493.8|5
1731531160000|2024-11-13 20:52:40|182629.2|182499.2|182631.5|182501.5|182633|182503|182629.2|182499.2|5
1731531170000|2024-11-13 20:52:50|182630.2|182500.2|182629.2|182499.2|182630.2|182500.2|182629.2|182499.2|2
1731531180000|2024-11-13 20:53:00|182632.2|182502.2|182632.5|182502.5|182632.5|182502.5|182632.2|182502.2|2
1731531190000|2024-11-13 20:53:10|182631.5|182501.5|182631|182501|182631.5|182501.5|182629.7|182499.7|3
1731531220000|2024-11-13 20:53:40|182631.5|182501.5|182631.5|182501.5|182631.5|182501.5|182631.5|182501.5|1
1731531230000|2024-11-13 20:53:50|182633.2|182503.2|182634.5|182504.5|182634.5|182504.5|182632.2|182502.2|3
1731531240000|2024-11-13 20:54:00|182636.3|182506.3|182635.3|182505.3|182636.3|182506.3|182635.3|182505.3|2
1731531250000|2024-11-13 20:54:10|182637|182507|182638.3|182508.3|182638.3|182508.3|182637|182507|2
1731531270000|2024-11-13 20:54:30|182640|182510|182703.2|182573.2|182708.5|182578.5|182640|182510|12
1731531280000|2024-11-13 20:54:40|182706.1|182576.1|182718.3|182588.3|182720.3|182590.3|182706.1|182576.1|18
1731531290000|2024-11-13 20:54:50|182719.8|182589.8|182720.3|182590.3|182724.5|182594.5|182711.9|182581.9|13
1731531300000|2024-11-13 20:55:00|182723.7|182593.7|182701.7|182571.7|182734.3|182604.3|182701.7|182571.7|18
1731531310000|2024-11-13 20:55:10|182703.7|182573.7|182701.7|182571.7|182704.5|182574.5|182701.7|182571.7|5
1731531320000|2024-11-13 20:55:20|182707|182577|182713.2|182583.2|182715|182585|182701.7|182571.7|12
1731531330000|2024-11-13 20:55:30|182717.2|182587.2|182715.2|182585.2|182717.2|182587.2|182704|182574|6
1731531340000|2024-11-13 20:55:40|182705.7|182575.7|182709.7|182579.7|182712.7|182582.7|182698.4|182568.4|12
1731531350000|2024-11-13 20:55:50|182711.5|182581.5|182705.1|182575.1|182718.7|182588.7|182700.6|182570.6|17
1731531360000|2024-11-13 20:56:00|182710.1|182580.1|182703.6|182573.6|182714.9|182584.9|182694.4|182564.4|14
1731531370000|2024-11-13 20:56:10|182701.1|182571.1|182691.1|182561.1|182709.8|182579.8|182691.1|182561.1|11
1731531380000|2024-11-13 20:56:20|182702.8|182572.8|182699.5|182569.5|182711.6|182581.6|182690.3|182560.3|13
1731531390000|2024-11-13 20:56:30|182707|182577|182706|182576|182707|182577|182698.8|182568.8|7
1731531400000|2024-11-13 20:56:40|182699|182569|182700.3|182570.3|182704.8|182574.8|182699|182569|5
1731531410000|2024-11-13 20:56:50|182694.6|182564.6|182683.3|182553.3|182694.8|182564.8|182683.1|182553.1|8
1731531420000|2024-11-13 20:57:00|182692|182562|182685.4|182555.4|182692|182562|182683.8|182553.8|7
1731531430000|2024-11-13 20:57:10|182685.1|182555.1|182674.6|182544.6|182691.1|182561.1|182667.9|182537.9|13
1731531440000|2024-11-13 20:57:20|182668.1|182538.1|182617.7|182487.7|182687.4|182557.4|182617.7|182487.7|23
1731531450000|2024-11-13 20:57:30|182624.4|182494.4|182605|182475|182624.4|182494.4|182603.5|182473.5|14
1731531460000|2024-11-13 20:57:40|182607.2|182477.2|182603.8|182473.8|182607.2|182477.2|182599.6|182469.6|18
1731531470000|2024-11-13 20:57:50|182612.6|182482.6|182594.4|182464.4|182612.6|182482.6|182589|182459|25
1731531480000|2024-11-13 20:58:00|182598.9|182468.9|182594.3|182464.3|182598.9|182468.9|182592.2|182462.2|15
1731531490000|2024-11-13 20:58:10|182597.1|182467.1|182599.8|182469.8|182603.3|182473.3|182594.6|182464.6|7
1731531500000|2024-11-13 20:58:20|182602.3|182472.3|182599.5|182469.5|182604.8|182474.8|182599.5|182469.5|9
1731531510000|2024-11-13 20:58:30|182603|182473|182604|182474|182605|182475|182602.3|182472.3|5
1731531530000|2024-11-13 20:58:50|182601.3|182471.3|182597.8|182467.8|182601.3|182471.3|182594.8|182464.8|7
1731531540000|2024-11-13 20:59:00|182595.1|182465.1|182593.3|182463.3|182599.5|182469.5|182590|182460|8
1731531550000|2024-11-13 20:59:10|182591|182461|182561.9|182431.9|182597|182467|182556.1|182426.1|6
1731531560000|2024-11-13 20:59:20|182555.2|182425.2|182555.2|182425.2|182561.2|182431.2|182552.4|182422.4|35
1731531570000|2024-11-13 20:59:30|182555.7|182425.7|182556.9|182426.9|182562.4|182432.4|182555.2|182425.2|32
1731531580000|2024-11-13 20:59:40|182557.4|182427.4|182560.4|182430.4|182563.1|182433.1|182556.4|182426.4|34
1731531590000|2024-11-13 20:59:50|182558.9|182428.9|182558.1|182428.1|182562.6|182432.6|182558.1|182428.1|25
1731531600000|2024-11-13 21:00:00|182556.4|182426.4|182562.9|182432.9|182562.9|182446|182531.5|182423.7|15
1731531610000|2024-11-13 21:00:10|182555.4|182425.4|182554.3|182424.3|182560.7|182430.7|182550.1|182420.1|16
1731531620000|2024-11-13 21:00:20|182557.4|182427.4|182549.8|182419.8|182557.4|182427.4|182548.7|182418.7|10
1731531630000|2024-11-13 21:00:30|182549.7|182419.7|182549.7|182419.7|182549.7|182419.7|182549.7|182419.7|1
1731531640000|2024-11-13 21:00:40|182544.2|182414.2|182553.5|182423.5|182553.5|182423.5|182544.2|182414.2|6
1731531650000|2024-11-13 21:00:50|182549.7|182419.7|182544|182414|182549.7|182419.7|182544|182414|2
1731531660000|2024-11-13 21:01:00|182549.5|182419.5|182555.7|182425.7|182555.7|182425.7|182549.5|182419.5|3
1731531670000|2024-11-13 21:01:10|182546|182416|182552.2|182422.2|182552.2|182422.2|182546|182416|3
1731531690000|2024-11-13 21:01:30|182554.2|182424.2|182554.2|182424.2|182554.2|182424.2|182554.2|182424.2|1
1731531700000|2024-11-13 21:01:40|182551.5|182421.5|182554|182424|182556.2|182426.2|182551.5|182421.5|5
1731531710000|2024-11-13 21:01:50|182551|182421|182539.2|182409.2|182553|182423|182539.2|182409.2|7
1731531720000|2024-11-13 21:02:00|182536.2|182406.2|182536.2|182406.2|182536.2|182406.2|182536.2|182406.2|1
1731531730000|2024-11-13 21:02:10|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|182533.6|182403.6|1
1731531740000|2024-11-13 21:02:20|182538.9|182408.9|182546.9|182416.9|182546.9|182416.9|182510.3|182380.3|9
1731531750000|2024-11-13 21:02:30|182545.9|182415.9|182545.9|182415.9|182545.9|182415.9|182545.9|182415.9|1
1731531780000|2024-11-13 21:03:00|182548.9|182418.9|182557.1|182427.1|182557.1|182427.1|182548.9|182418.9|2
1731531790000|2024-11-13 21:03:10|182554.5|182424.5|182548.2|182418.2|182554.5|182424.5|182542|182412|5
1731531800000|2024-11-13 21:03:20|182547.2|182417.2|182547.2|182417.2|182547.2|182417.2|182547.2|182417.2|1
1731531830000|2024-11-13 21:03:50|182550.2|182420.2|182551.2|182421.2|182551.2|182421.2|182550.2|182420.2|2
1731531840000|2024-11-13 21:04:00|182548.2|182418.2|182548.2|182418.2|182548.2|182418.2|182548.2|182418.2|1
1731531850000|2024-11-13 21:04:10|182549.5|182419.5|182549.5|182419.5|182549.5|182419.5|182549.5|182419.5|1
1731531900000|2024-11-13 21:05:00|182546|182416|182538.4|182408.4|182546|182416|182538.4|182408.4|2
1731531910000|2024-11-13 21:05:10|182538.3|182408.3|182535.2|182405.2|182538.3|182408.3|182535.2|182405.2|2
1731531920000|2024-11-13 21:05:20|182532.6|182402.6|182532.6|182402.6|182532.6|182402.6|182532.6|182402.6|1
1731531970000|2024-11-13 21:06:10|182531.6|182401.6|182531.6|182401.6|182531.6|182401.6|182531.6|182401.6|1
1731532010000|2024-11-13 21:06:50|182534.5|182404.5|182534.5|182404.5|182534.5|182404.5|182534.5|182404.5|1
1731532080000|2024-11-13 21:08:00|182537.9|182407.9|182537.9|182407.9|182537.9|182407.9|182537.9|182407.9|1
1731532090000|2024-11-13 21:08:10|182538|182408|182552|182422|182552|182422|182538|182408|2
1731532120000|2024-11-13 21:08:40|182551|182421|182551|182421|182551|182421|182551|182421|1
1731532140000|2024-11-13 21:09:00|182546.2|182416.2|182546.2|182416.2|182546.2|182416.2|182546.2|182416.2|1
1731532200000|2024-11-13 21:10:00|182549.2|182419.2|182550.2|182420.2|182550.2|182420.2|182549.2|182419.2|2
1731532210000|2024-11-13 21:10:10|182553.4|182423.4|182567.9|182437.9|182567.9|182437.9|182553.4|182423.4|2
1731532230000|2024-11-13 21:10:30|182565.9|182435.9|182551.6|182421.6|182565.9|182435.9|182551.6|182421.6|4
1731532240000|2024-11-13 21:10:40|182550.6|182420.6|182548.1|182418.1|182550.6|182420.6|182547.1|182417.1|5
1731532250000|2024-11-13 21:10:50|182551.4|182421.4|182553.9|182423.9|182553.9|182423.9|182551.4|182421.4|2
1731532280000|2024-11-13 21:11:20|182555.7|182425.7|182555.7|182425.7|182555.7|182425.7|182555.7|182425.7|1
1731532290000|2024-11-13 21:11:30|182555.8|182425.8|182555.8|182425.8|182555.8|182425.8|182555.8|182425.8|1
1731532300000|2024-11-13 21:11:40|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|1
1731532310000|2024-11-13 21:11:50|182558.2|182428.2|182558.2|182428.2|182558.2|182428.2|182558.2|182428.2|1
1731532340000|2024-11-13 21:12:20|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|1
1731532380000|2024-11-13 21:13:00|182558.2|182428.2|182558.2|182428.2|182558.2|182428.2|182558.2|182428.2|1
1731532400000|2024-11-13 21:13:20|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|182558.1|182428.1|1
1731532460000|2024-11-13 21:14:20|182558.2|182428.2|182558.2|182428.2|182558.2|182428.2|182558.2|182428.2|1
1731532490000|2024-11-13 21:14:50|182554.7|182424.7|182549.5|182419.5|182554.7|182424.7|182549.5|182419.5|3
1731532500000|2024-11-13 21:15:00|182546.6|182416.6|182546.6|182416.6|182546.6|182416.6|182546.6|182416.6|1
1731532510000|2024-11-13 21:15:10|182546.7|182416.7|182546.7|182416.7|182546.7|182416.7|182546.7|182416.7|1
1731532520000|2024-11-13 21:15:20|182540.9|182410.9|182532.3|182402.3|182540.9|182410.9|182531.7|182401.7|15
1731532530000|2024-11-13 21:15:30|182531.7|182401.7|182532|182402|182532.3|182402.3|182531.4|182401.4|5
1731532540000|2024-11-13 21:15:40|182531.4|182401.4|182532.5|182402.5|182532.5|182402.5|182531.4|182401.4|3
1731532570000|2024-11-13 21:16:10|182536.5|182406.5|182539.5|182409.5|182539.5|182409.5|182536.5|182406.5|3
1731532590000|2024-11-13 21:16:30|182542.4|182412.4|182551.3|182421.3|182552.9|182422.9|182542.4|182412.4|3
1731532610000|2024-11-13 21:16:50|182551.4|182421.4|182551.4|182421.4|182551.4|182421.4|182551.4|182421.4|1
1731532620000|2024-11-13 21:17:00|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|1
1731532640000|2024-11-13 21:17:20|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|1
1731532650000|2024-11-13 21:17:30|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|1
1731532670000|2024-11-13 21:17:50|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|1
1731532680000|2024-11-13 21:18:00|182552|182422|182552|182422|182552|182422|182552|182422|1
1731532690000|2024-11-13 21:18:10|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|1
1731532700000|2024-11-13 21:18:20|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|1
1731532710000|2024-11-13 21:18:30|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|1
1731532720000|2024-11-13 21:18:40|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|182553.8|182423.8|1
1731532730000|2024-11-13 21:18:50|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|182553.7|182423.7|1
1731532770000|2024-11-13 21:19:30|182552.5|182422.5|182552.5|182422.5|182552.5|182422.5|182552.5|182422.5|1
1731532800000|2024-11-13 21:20:00|182552|182422|182552|182422|182552|182422|182552|182422|1
1731532820000|2024-11-13 21:20:20|182563.2|182433.2|182563.2|182433.2|182563.2|182433.2|182563.2|182433.2|1
1731532830000|2024-11-13 21:20:30|182566.2|182436.2|182591.2|182461.2|182630.2|182461.2|182566.2|182415|3
1731532840000|2024-11-13 21:20:40|182593.6|182463.6|182593.6|182463.6|182593.6|182463.6|182593.6|182463.6|1
1731532860000|2024-11-13 21:21:00|182594.1|182464.1|182594.1|182464.1|182594.1|182464.1|182594.1|182464.1|1
1731532870000|2024-11-13 21:21:10|182594.5|182464.5|182594.5|182464.5|182594.5|182464.5|182594.5|182464.5|1
1731532910000|2024-11-13 21:21:50|182594.3|182464.3|182584.9|182454.9|182594.3|182464.3|182584.9|182454.9|3
1731532930000|2024-11-13 21:22:10|182583|182453|182577.7|182447.7|182583|182453|182577.7|182447.7|2
1731532960000|2024-11-13 21:22:40|182576.5|182446.5|182574.7|182444.7|182576.5|182446.5|182574.7|182444.7|2
1731533020000|2024-11-13 21:23:40|182576.2|182446.2|182576.2|182446.2|182576.2|182446.2|182576.2|182446.2|1
1731533150000|2024-11-13 21:25:50|182579.9|182449.9|182579.9|182449.9|182579.9|182449.9|182579.9|182449.9|1
1731533250000|2024-11-13 21:27:30|182578.4|182448.4|182571.6|182441.6|182578.4|182448.4|182570.7|182440.7|4
1731533310000|2024-11-13 21:28:30|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|182575.4|182445.4|1
1731533320000|2024-11-13 21:28:40|182611.6|182411.6|182611.6|182411.6|182611.6|182411.6|182611.6|182411.6|1
1731533350000|2024-11-13 21:29:10|182581.4|182451.4|182585.7|182455.7|182585.7|182455.7|182581.4|182451.4|2
1731533370000|2024-11-13 21:29:30|182584.2|182454.2|182584.2|182454.2|182584.2|182454.2|182584.2|182454.2|1
1731533400000|2024-11-13 21:30:00|182626.6|182412.9|182626.6|182412.9|182626.6|182412.9|182626.6|182412.9|1
1731533410000|2024-11-13 21:30:10|182621.4|182417.2|182621.4|182417.2|182621.4|182417.2|182621.4|182417.2|1
1731533480000|2024-11-13 21:31:20|182666.7|182371.4|182666.7|182371.4|182666.7|182371.4|182666.7|182371.4|1
1731533510000|2024-11-13 21:31:50|182584.5|182454.5|182621.4|182414.2|182621.4|182454.5|182581.5|182414.2|3
1731533540000|2024-11-13 21:32:20|182617.3|182415.5|182604.5|182396|182617.3|182415.5|182604.5|182396|2
1731533590000|2024-11-13 21:33:10|182607.5||182607.5||182607.5||182607.5||1
1731533620000|2024-11-13 21:33:40|182606|182399.2|182606|182399.2|182606|182399.2|182606|182399.2|1
1731533640000|2024-11-13 21:34:00|182604.9|182401|182608|182406.5|182608|182406.5|182604.9|182401|2
1731533650000|2024-11-13 21:34:10|182611.8|182405.6|182617|182408.4|182617|182408.4|182611.8|182405.6|3
1731533680000|2024-11-13 21:34:40|182614.9|182410.1|182614.9|182410.1|182614.9|182410.1|182614.9|182410.1|1
1731533690000|2024-11-13 21:34:50|182580.2|182450.2|182618.3|182415.5|182618.3|182450.2|182580.2|182415.5|2
1731533700000|2024-11-13 21:35:00|182633.3|182413|182626.4|182414|182633.3|182414|182626.4|182413|2
1731533710000|2024-11-13 21:35:10||182410.5||182410.5||182410.5||182410.5|1
1731533780000|2024-11-13 21:36:20||182416||182413.1||182416||182413.1|2
1731533790000|2024-11-13 21:36:30|182619.5|182410.1|182619.5|182401.9|182619.5|182410.1|182619.5|182401.9|2
1731533810000|2024-11-13 21:36:50|182618.1|182401.3|182618.1|182401.3|182618.1|182401.3|182618.1|182401.3|1
1731533840000|2024-11-13 21:37:20|182573.5|182443.5|182573.5|182443.5|182573.5|182443.5|182573.5|182443.5|1
1731533880000|2024-11-13 21:38:00|182658.3|182355.9|182620.3|182401.8|182664.6|182401.8|182620.3|182355.6|3
1731533920000|2024-11-13 21:38:40|182614.3|182398.3|182614.3|182398.3|182614.3|182398.3|182614.3|182398.3|1
1731533930000|2024-11-13 21:38:50|182611.4|182396.3|182611.4|182396.3|182611.4|182396.3|182611.4|182396.3|1
1731534000000|2024-11-13 21:40:00|182608|182400.3|182635.3|182367|182635.7|182400.3|182608|182367|6
1731534010000|2024-11-13 21:40:10|182637.1|182364.9|182637.1|182364.9|182637.1|182364.9|182637.1|182364.9|1
1731534020000|2024-11-13 21:40:20|182631.1|182367.2|182617.6|182360.8|182631.1|182370.5|182617.6|182360.8|3
1731534050000|2024-11-13 21:40:50|182630.5|182353.8|182633.7|182368|182641.2|182369.4|182630.5|182353.8|7
1731534080000|2024-11-13 21:41:20|182634|182363.6|182637.3|182368|182639.1|182368|182633.8|182363.6|6
1731534090000|2024-11-13 21:41:30|182633|182369|182638.3|182367.6|182638.3|182369|182630.1|182367.4|5
1731534110000|2024-11-13 21:41:50|182641.3|182362.2|182629.5|182357.3|182641.3|182366.5|182629.5|182351.9|9
1731534120000|2024-11-13 21:42:00|182577.1|182354.3|182576.9|182299|182587.2|182354.3|182569.5|182272|22
1731534130000|2024-11-13 21:42:10|182575.6|182304.5|182570.3|182313.5|182577.3|182314.1|182570|182304.5|15
1731534140000|2024-11-13 21:42:20|182569.2|182309.4|182582.2|182307.2|182582.2|182311.6|182566.3|182301.6|24
1731534150000|2024-11-13 21:42:30|182579.6|182307|182570.7|182317.1|182580.8|182324.2|182561|182306|37
1731534160000|2024-11-13 21:42:40|182568.8|182325.2|182586.6|182313|182587.6|182339.9|182567.2|182313|32
1731534170000|2024-11-13 21:42:50|182582.5|182312.2|182580.4|182321.5|182595|182326.5|182577.6|182312.2|35
1731534180000|2024-11-13 21:43:00|182584.3|182325.5|182565.1|182327.7|182587.9|182333.7|182565.1|182321.5|35
1731534190000|2024-11-13 21:43:10|182568|182329.8|182577.7|182310.1|182583.5|182332.7|182565.9|182304.5|33
1731534200000|2024-11-13 21:43:20|182574.9|182312.9|182568.7|182314|182589.4|182325.6|182565.7|182303.5|38
1731534210000|2024-11-13 21:43:30|182574.9|182320.2|182595.5|182323.6|182604.9|182329.2|182573.3|182307.3|32
1731534220000|2024-11-13 21:43:40|182609.2|182317.9|182585.6|182345.4|182609.2|182353.7|182581.6|182317.9|37
1731534230000|2024-11-13 21:43:50|182588.6|182348.2|182578.7|182316.4|182591.4|182357.5|182576.9|182316|15
1731534240000|2024-11-13 21:44:00|182578.5|182315.7|182602|182322.8|182603.7|182329.8|182578.5|182315.2|18
1731534250000|2024-11-13 21:44:10|182592.2|182323|182585.9|182325|182600|182331.1|182580.2|182323|14
1731534270000|2024-11-13 21:44:30|182590.5|182319.9|182590.5|182319.9|182590.5|182319.9|182590.5|182319.9|1
1731534280000|2024-11-13 21:44:40|182584.3|182327.3|182597.5|182349.2|182597.5|182355.9|182584.3|182327.3|4
1731534290000|2024-11-13 21:44:50|182587.8|182348|182587.7|182357.4|182601.9|182362|182583.6|182348|28
1731534300000|2024-11-13 21:45:00|182580.2|182364.3|182688.2|182386.5|182696.2|182386.5|182580.2|182336.6|32
1731534310000|2024-11-13 21:45:10|182687.2|182390.5|182683.4|182398.2|182687.5|182408.2|182634.6|182387.5|19
1731534320000|2024-11-13 21:45:20|182671.9|182401.2|182680.8|182414.3|182702.3|182420.8|182641.6|182388.6|14
1731534330000|2024-11-13 21:45:30|182674.8|182413.3|182667.3|182413.7|182674.8|182413.7|182667.3|182413.3|3
1731534350000|2024-11-13 21:45:50|182667.1|182413.9|182663.9|182416.3|182667.1|182416.3|182663.9|182413.9|11
1731534360000|2024-11-13 21:46:00|182663.8|182416.4|182661.2|182415.9|182663.8|182416.4|182661.2|182415.5|8
1731534370000|2024-11-13 21:46:10|182661.1|182416|182661|182416|182661.1|182416|182661|182416|2
1731534380000|2024-11-13 21:46:20|182660.9|182416.1|182660.9|182416|182660.9|182416.1|182660.9|182416|3
1731534400000|2024-11-13 21:46:40||182416.1||182416.1||182416.1||182416.1|1
1731534410000|2024-11-13 21:46:50|182663.9|182416.3|182665.8|182416.3|182665.8|182416.3|182663.9|182416.3|2
1731534420000|2024-11-13 21:47:00|182669.3|182408.6|182699.6|182400.1|182699.6|182408.6|182669.3|182400.1|2
1731534430000|2024-11-13 21:47:10|182703.1|182400.2|182703|182400.2|182703.1|182400.2|182703|182400.2|2
1731534440000|2024-11-13 21:47:20|182702.9|182400.5|182702.9|182400.5|182702.9|182400.5|182702.9|182400.5|1
1731534460000|2024-11-13 21:47:40|182701.2|182406.8|182701.2|182406.8|182701.2|182406.8|182701.2|182406.8|1
1731534470000|2024-11-13 21:47:50|182701.1|182406.9|182706.5|182402.8|182706.5|182406.9|182701.1|182402.8|4
1731534490000|2024-11-13 21:48:10||182405.8||182405.8||182405.8||182405.8|1
1731534500000|2024-11-13 21:48:20|182708.3|182405.7|182708.3|182405.7|182708.3|182405.7|182708.3|182405.7|1
1731534520000|2024-11-13 21:48:40|182701.8|182402.7|182701.8|182402.7|182701.8|182402.7|182701.8|182402.7|1
1731534530000|2024-11-13 21:48:50|182705.9|182390.7|182689.8|182384|182705.9|182392.5|182681|182373.4|20
1731534540000|2024-11-13 21:49:00|182687.7|182390.7|182675.8|182390.9|182687.7|182400.3|182665.7|182384.8|23
1731534550000|2024-11-13 21:49:10|182669|182391.5|182652.8|182393.8|182696.9|182397.8|182600.7|182373.7|27
1731534560000|2024-11-13 21:49:20|182674|182389.1|182637.5|182357.1|182689.6|182390.5|182609.2|182351.3|10
1731534570000|2024-11-13 21:49:30|182637.4|182357.2|182644.4|182360.2|182644.4|182360.2|182637.4|182357.2|4
1731534580000|2024-11-13 21:49:40|182646.1|182359.9|182683.4|182388.9|182695|182396.6|182639|182359.9|12
1731534590000|2024-11-13 21:49:50|182680.3|182395.3|182672.5|182397.3|182682.6|182397.3|182653.4|182387.1|15
1731534600000|2024-11-13 21:50:00|182692.4|182389.8|182676.3|182390.6|182695.5|182392.3|182674.3|182379.3|17
1731534610000|2024-11-13 21:50:10|182678.7|182384|182672|182390.1|182678.7|182395.4|182665.1|182383.5|23
1731534620000|2024-11-13 21:50:20|182668.7|182395.3|182671.4|182394.2|182674.2|182395.3|182665.7|182385.5|8
1731534630000|2024-11-13 21:50:30|182682.6|182393.9|182683.9|182385.8|182684.1|182393.9|182682.6|182385.3|4
1731534640000|2024-11-13 21:50:40|182684.5|182384.1|182684.5|182384.1|182684.5|182384.1|182684.5|182384.1|1
1731534650000|2024-11-13 21:50:50|182684.1|182385.4|182673.8|182393|182684.3|182393.4|182673.7|182380.8|7
1731534660000|2024-11-13 21:51:00|182675|182388.4|182673.4|182390|182677|182390|182673.4|182382.4|6
1731534670000|2024-11-13 21:51:10|182671|182391.5|182671|182391.5|182671|182391.5|182671|182391.5|1
1731534680000|2024-11-13 21:51:20|182671.5|182387.2|182673.9|182390|182673.9|182390|182668.2|182384|6
1731534690000|2024-11-13 21:51:30|182674.1|182388.9|182674.1|182388.9|182674.1|182388.9|182674.1|182388.9|1
1731534700000|2024-11-13 21:51:40|182673.5|182386.8|182672.5|182390.4|182673.5|182390.4|182663.6|182384.7|7
1731534710000|2024-11-13 21:51:50|182672.1|182387.1|182671.6|182390.9|182674.5|182392.3|182671.3|182384.7|10
1731534720000|2024-11-13 21:52:00||182391||182391||182391||182391|1
1731534730000|2024-11-13 21:52:10|182670.9|182388.7|182670.9|182388.7|182670.9|182388.7|182670.9|182388.7|1
1731534740000|2024-11-13 21:52:20|182671.2|182385.8|182670.2|182391.2|182673.6|182393.5|182663.5|182382.4|10
1731534750000|2024-11-13 21:52:30|182686.2|182409.7|182686.2|182409.7|182686.2|182409.7|182686.2|182409.7|1
1731534760000|2024-11-13 21:52:40|182673|182412.2|182673|182412.2|182673|182412.2|182673|182412.2|1
1731534770000|2024-11-13 21:52:50|182672.9|182412.3|182672.9|182412.3|182672.9|182412.3|182672.9|182412.3|1
1731534780000|2024-11-13 21:53:00|182672.7|182412.5|182672.7|182412.5|182672.7|182412.5|182672.7|182412.5|1
1731534790000|2024-11-13 21:53:10|182603|182473|182603|182473|182603|182473|182603|182473|1
1731534800000|2024-11-13 21:53:20|182672.6|182412.6|182672.6|182412.6|182672.6|182412.6|182672.6|182412.6|1
1731534820000|2024-11-13 21:53:40|182667.7|182412|182648.8|182429.6|182667.7|182429.6|182648.8|182412|2
1731534830000|2024-11-13 21:53:50|182648.7|182429.7|182648.7|182429.7|182648.7|182429.7|182648.7|182429.7|1
1731534840000|2024-11-13 21:54:00|182648.6|182429.8|182658.6|182439.1|182658.6|182439.1|182648.6|182429.8|3
1731534850000|2024-11-13 21:54:10||182439.2||182439.2||182439.2||182439.2|1
1731534860000|2024-11-13 21:54:20|182658.5|182405.8|182658.5|182427.2|182674.8|182427.2|182658.5|182405.8|3
1731534870000|2024-11-13 21:54:30|182649.2||182649.2||182649.2||182649.2||1
1731534880000|2024-11-13 21:54:40|182649.1|182427.3|182649.1|182437.3|182649.1|182437.3|182649.1|182425.3|10
1731534890000|2024-11-13 21:54:50|182653.6|182425.3|182630.1|182288.1|182740|182436.6|182586.5|182244.5|34
1731534900000|2024-11-13 21:55:00|182601|182259|182601.7|182259.7|182669.6|182339.4|182526.7|182184.7|40
1731534910000|2024-11-13 21:55:10|182604.2|182306.5|182581.5|182239.5|182608.7|182334.5|182567.7|182225.7|39
1731534920000|2024-11-13 21:55:20|182602.3|182260.3|182591.5|182303.8|182606.4|182336.8|182572.2|182230.2|40
1731534930000|2024-11-13 21:55:30|182587.3|182245.3|182598.4|182256.4|182603.7|182328.9|182561.5|182219.5|40
1731534940000|2024-11-13 21:55:40|182592.4|182280|182587.9|182309.7|182601.4|182334.1|182570.5|182228.5|40
1731534950000|2024-11-13 21:55:50|182594|182252|182598.4|182256.4|182601.7|182331.5|182573.2|182231.2|40
1731534960000|2024-11-13 21:56:00|182573.4|182231.4|182583.2|182241.2|182601|182326.1|182556.2|182214.2|40
1731534970000|2024-11-13 21:56:10|182598.5|182260.2|182594.1|182281.6|182598.8|182323.9|182560.9|182218.9|40
1731534980000|2024-11-13 21:56:20|182586.2|182244.2|182597|182255|182598.4|182312.8|182569.5|182227.5|39
1731534990000|2024-11-13 21:56:30|182569.8|182227.8|182594.3|182252.3|182623.3|182345|182567.5|182225.5|39
1731535000000|2024-11-13 21:56:40|182579.2|182237.2|182599.7|182257.7|182600|182311.7|182569.2|182227.2|40
1731535010000|2024-11-13 21:56:50|182592.9|182278.8|182578.9|182236.9|182603.7|182326.4|182570.9|182228.9|40
1731535020000|2024-11-13 21:57:00|182595.5|182253.5|182600|182258|182603.4|182325.2|182571.2|182229.2|40
1731535030000|2024-11-13 21:57:10|182587.6|182312|182591.9|182314.4|182631.3|182377|182573.3|182231.3|40
1731535040000|2024-11-13 21:57:20|182603.3|182261.3|182594.4|182252.4|182605.3|182317.7|182565.5|182223.5|40
1731535050000|2024-11-13 21:57:30|182571.5|182229.5|182581.9|182239.9|182603.3|182326.6|182563.1|182221.1|40
1731535060000|2024-11-13 21:57:40|182602.7|182260.7|182599.5|182292.5|182631.3|182349|182563.9|182221.9|40
1731535070000|2024-11-13 21:57:50|182584.9|182242.9|182573.2|182231.2|182610.7|182326.6|182571.7|182229.7|40
1731535080000|2024-11-13 21:58:00|182600|182258|182573.4|182231.4|182601.4|182303|182550.8|182208.8|8
1731535110000|2024-11-13 21:58:30|182571|182229|182571|182229|182571|182229|182571|182229|1
1731535120000|2024-11-13 21:58:40|182546|182204|182533.9|182207.1|182546|182207.1|182533.9|182204|2
1731535130000|2024-11-13 21:58:50|182519.9||182519.9||182519.9||182519.9||1
1731535140000|2024-11-13 21:59:00|182519.4|182207.6|182524|182207.6|182524|182207.6|182519.4|182207.6|2
1731535150000|2024-11-13 21:59:10|182523.8|182207.8|182523.8|182207.8|182523.8|182207.8|182523.8|182207.8|1
1731535160000|2024-11-13 21:59:20|182523.7|182208|182523.3|182208.3|182523.7|182208.3|182523.3|182208|2
1731535170000|2024-11-13 21:59:30|182528.3|182186.3|182528.3|182186.3|182528.3|182186.3|182528.3|182186.3|1
1731535180000|2024-11-13 21:59:40|182528.4|182186.4|182528.4|182186.4|182536|182194|182528.4|182186.4|3
1731535190000|2024-11-13 21:59:50|182532.1|182190.1|182372.4|182030.4|182566|182224|182371.5|182029.5|6
1731535200000|2024-11-13 22:00:00|182426|182084|182426|182084|182426|182084|182426|182084|1
1731535290000|2024-11-13 22:01:30|182433.8|182091.8|182433.8|182091.8|182433.8|182091.8|182433.8|182091.8|1
1731535310000|2024-11-13 22:01:50|182437.6|182095.6|182437.6|182095.6|182437.6|182095.6|182437.6|182095.6|1
1731535650000|2024-11-13 22:07:30|182452.2|182110.2|182452.2|182110.2|182452.2|182110.2|182452.2|182110.2|1
1731535660000|2024-11-13 22:07:40|182452.3|182110.3|182452.3|182110.3|182452.3|182110.3|182452.3|182110.3|1
1731535690000|2024-11-13 22:08:10|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731535710000|2024-11-13 22:08:30|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731535720000|2024-11-13 22:08:40|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731535800000|2024-11-13 22:10:00|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731535820000|2024-11-13 22:10:20|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731535860000|2024-11-13 22:11:00|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731535870000|2024-11-13 22:11:10|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731535880000|2024-11-13 22:11:20|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731535890000|2024-11-13 22:11:30|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731535940000|2024-11-13 22:12:20|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731535960000|2024-11-13 22:12:40|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731535990000|2024-11-13 22:13:10|182446|182104|182446|182104|182446|182104|182446|182104|1
1731537110000|2024-11-13 22:31:50|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731537410000|2024-11-13 22:36:50|182446|182104|182446|182104|182446|182104|182446|182104|1
1731537830000|2024-11-13 22:43:50|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731537900000|2024-11-13 22:45:00|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731538150000|2024-11-13 22:49:10|182446|182104|182446|182104|182446|182104|182446|182104|1
1731538360000|2024-11-13 22:52:40|182496|182154|182496|182154|182496|182154|182496|182154|1
1731538800000|2024-11-13 23:00:00|182436.2|182094.2|182436.2|182094.2|182436.2|182094.2|182436.2|182094.2|1
1731538840000|2024-11-13 23:00:40|182496|182154|182496|182154|182496|182154|182496|182154|1
1731538850000|2024-11-13 23:00:50|182436.2|182094.2|182436.2|182094.2|182436.2|182094.2|182436.2|182094.2|1
1731538860000|2024-11-13 23:01:00|182316.5|181974.5|182317.5|181975.5|182319.5|181977.5|182316.5|181974.5|4
1731538910000|2024-11-13 23:01:50|182478.1|182136.1|182478.1|182136.1|182478.1|182136.1|182478.1|182136.1|1
1731538920000|2024-11-13 23:02:00|182317|181975|182317|181975|182317|181975|182317|181975|1
1731538960000|2024-11-13 23:02:40|182317.5|181975.5|182317|181975|182317.5|181975.5|182317|181975|2
1731538970000|2024-11-13 23:02:50|182317.5|181975.5|182317.5|181975.5|182317.5|181975.5|182317.5|181975.5|1
1731538990000|2024-11-13 23:03:10|182473.1|182131.1|182473.1|182131.1|182473.1|182131.1|182473.1|182131.1|1
1731539010000|2024-11-13 23:03:30|182474.6|182132.6|182466.2|182124.2|182474.6|182132.6|182466.2|182124.2|2
1731539020000|2024-11-13 23:03:40|182491.6|182149.6|182497.3|182155.3|182497.3|182155.3|182491.6|182149.6|3
1731539030000|2024-11-13 23:03:50|182542.3|182200.3|182497.3|182155.3|182542.3|182200.3|182494.2|182152.2|5
1731539060000|2024-11-13 23:04:20|182500|182158|182500|182158|182500|182158|182500|182158|1
1731539090000|2024-11-13 23:04:50|182497.3|182155.3|182497.3|182155.3|182497.3|182155.3|182497.3|182155.3|1
1731539100000|2024-11-13 23:05:00|182497.4|182155.4|182497.4|182155.4|182497.4|182155.4|182497.4|182155.4|1
1731539110000|2024-11-13 23:05:10|182497.3|182155.3|182497.3|182155.3|182497.3|182155.3|182497.3|182155.3|1
1731539130000|2024-11-13 23:05:30|182500|182158|182500|182158|182500|182158|182500|182158|1
1731539210000|2024-11-13 23:06:50|182497.3|182155.3|182497.4|182155.4|182497.4|182155.4|182497.3|182155.3|2
1731539230000|2024-11-13 23:07:10|182497.3|182155.3|182497.3|182155.3|182497.3|182155.3|182497.3|182155.3|1
1731539240000|2024-11-13 23:07:20|182500|182158|182500|182158|182500|182158|182500|182158|1
1731539760000|2024-11-13 23:16:00|182461.2|182119.2|182461.2|182119.2|182461.2|182119.2|182461.2|182119.2|1
1731539770000|2024-11-13 23:16:10|182457.5|182115.5|182457.5|182115.5|182457.5|182115.5|182456|182114|3
1731539790000|2024-11-13 23:16:30|182455.4|182113.4|182439.8|182097.8|182455.4|182113.4|182439.8|182097.8|2
1731539810000|2024-11-13 23:16:50|182452.3|182110.3|182452.3|182110.3|182452.3|182110.3|182452.3|182110.3|1
1731539830000|2024-11-13 23:17:10|182456.5|182114.5|182452.4|182110.4|182456.5|182114.5|182452.4|182110.4|2
1731539850000|2024-11-13 23:17:30|182439.9|182097.9|182439.9|182097.9|182439.9|182097.9|182439.9|182097.9|1
1731539880000|2024-11-13 23:18:00|182440|182098|182440|182098|182440|182098|182440|182098|1
1731539890000|2024-11-13 23:18:10|182439.9|182097.9|182439.9|182097.9|182439.9|182097.9|182439.9|182097.9|1
1731539940000|2024-11-13 23:19:00|182452.3|182110.3|182482.2|182140.2|182484.5|182142.5|182452.3|182110.3|5
1731539950000|2024-11-13 23:19:10|182482.8|182140.8|182482.8|182140.8|182482.8|182140.8|182482.8|182140.8|1
1731539970000|2024-11-13 23:19:30|182456.4|182114.4|182460|182118|182460|182118|182456.4|182114.4|2
1731539990000|2024-11-13 23:19:50|182465|182123|182485.7|182143.7|182485.7|182143.7|182465|182123|2
1731540000000|2024-11-13 23:20:00|182486|182144|182486|182144|182486|182144|182486|182144|1
1731540020000|2024-11-13 23:20:20|182465.9|182123.9|182465.9|182123.9|182465.9|182123.9|182465.9|182123.9|1
1731540500000|2024-11-13 23:28:20|182445.5|182103.5|182433.2|182091.2|182445.5|182103.5|182433.2|182091.2|3
1731540510000|2024-11-13 23:28:30|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|1
1731540530000|2024-11-13 23:28:50|182431.5|182089.5|182431.5|182089.5|182431.5|182089.5|182431.5|182089.5|1
1731540540000|2024-11-13 23:29:00|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|1
1731540560000|2024-11-13 23:29:20|182431.5|182089.5|182431.5|182089.5|182431.5|182089.5|182431.5|182089.5|1
1731540570000|2024-11-13 23:29:30|182427.3|182085.3|182427.3|182085.3|182427.3|182085.3|182427.3|182085.3|1
1731540590000|2024-11-13 23:29:50|182431.4|182089.4|182431.5|182089.5|182431.5|182089.5|182431.4|182089.4|2
1731540600000|2024-11-13 23:30:00|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|1
1731540630000|2024-11-13 23:30:30|182427.3|182085.3|182427.3|182085.3|182427.3|182085.3|182427.3|182085.3|1
1731540720000|2024-11-13 23:32:00|182427.2|182085.2|182427.2|182085.2|182427.2|182085.2|182427.2|182085.2|1
1731540730000|2024-11-13 23:32:10|182427.3|182085.3|182427.3|182085.3|182427.3|182085.3|182427.3|182085.3|1
1731540770000|2024-11-13 23:32:50|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|182431.4|182089.4|1
1731540790000|2024-11-13 23:33:10|182431.5|182089.5|182431.5|182089.5|182431.5|182089.5|182431.5|182089.5|1
1731540800000|2024-11-13 23:33:20|182431.4|182089.4|182427.3|182085.3|182431.4|182089.4|182427.3|182085.3|2
1731540830000|2024-11-13 23:33:50|182431.5|182089.5|182431.4|182089.4|182431.5|182089.5|182431.4|182089.4|2
1731540850000|2024-11-13 23:34:10|182430.3|182088.3|182431.9|182089.9|182431.9|182089.9|182430.3|182088.3|2
1731540870000|2024-11-13 23:34:30|182428.6|182086.6|182428.6|182086.6|182428.6|182086.6|182428.6|182086.6|1
1731540890000|2024-11-13 23:34:50|182431.9|182089.9|182431.9|182089.9|182431.9|182089.9|182431.9|182089.9|1
1731540900000|2024-11-13 23:35:00|182430.2|182088.2|182430.5|182088.5|182432.2|182090.2|182430.2|182088.2|5
1731540910000|2024-11-13 23:35:10|182429.5|182087.5|182429.5|182087.5|182429.5|182087.5|182429.5|182087.5|1
1731540920000|2024-11-13 23:35:20|182429.6|182087.6|182421.6|182079.6|182429.6|182087.6|182421.6|182079.6|2
1731540950000|2024-11-13 23:35:50|182429.5|182087.5|182429.5|182087.5|182429.5|182087.5|182429.5|182087.5|1
1731540960000|2024-11-13 23:36:00|182431.1|182089.1|182408.5|182066.5|182431.1|182089.1|182408.5|182066.5|4
1731540970000|2024-11-13 23:36:10|182408.2|182066.2|182408.2|182066.2|182408.2|182066.2|182408.2|182066.2|1
1731540990000|2024-11-13 23:36:30|182407.7|182065.7|182407.7|182065.7|182407.7|182065.7|182407.7|182065.7|1
1731541010000|2024-11-13 23:36:50|182408.3|182066.3|182408.3|182066.3|182408.3|182066.3|182408.3|182066.3|1
1731541020000|2024-11-13 23:37:00|182408.2|182066.2|182408.2|182066.2|182408.2|182066.2|182408.2|182066.2|1
1731541040000|2024-11-13 23:37:20|182407.6|182065.6|182404.6|182062.6|182407.6|182065.6|182404.6|182062.6|2
1731541110000|2024-11-13 23:38:30|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541140000|2024-11-13 23:39:00|182400.3|182058.3|182400.3|182058.3|182400.3|182058.3|182400.3|182058.3|1
1731541150000|2024-11-13 23:39:10|182402.6|182060.6|182400.7|182058.7|182402.6|182060.6|182400.7|182058.7|2
1731541200000|2024-11-13 23:40:00|182397.7|182055.7|182404.9|182062.9|182404.9|182062.9|182397.7|182055.7|2
1731541240000|2024-11-13 23:40:40|182397.7|182055.7|182397.7|182055.7|182397.7|182055.7|182397.7|182055.7|1
1731541290000|2024-11-13 23:41:30|182401.4|182059.4|182398.8|182056.8|182401.9|182059.9|182398.8|182056.8|3
1731541310000|2024-11-13 23:41:50|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541350000|2024-11-13 23:42:30|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541360000|2024-11-13 23:42:40|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541380000|2024-11-13 23:43:00|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541390000|2024-11-13 23:43:10|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541410000|2024-11-13 23:43:30|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541420000|2024-11-13 23:43:40|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541440000|2024-11-13 23:44:00|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541450000|2024-11-13 23:44:10|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541480000|2024-11-13 23:44:40|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541490000|2024-11-13 23:44:50|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541520000|2024-11-13 23:45:20|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541540000|2024-11-13 23:45:40|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|182400.5|182058.5|1
1731541560000|2024-11-13 23:46:00|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|182400.4|182058.4|1
1731541570000|2024-11-13 23:46:10|182397.9|182055.9|182397.9|182055.9|182397.9|182055.9|182397.9|182055.9|1
1731541580000|2024-11-13 23:46:20|182398|182056|182398|182056|182398|182056|182398|182056|1
1731541590000|2024-11-13 23:46:30|182399.7|182057.7|182399.7|182057.7|182399.7|182057.7|182399.7|182057.7|1
1731541600000|2024-11-13 23:46:40|182399.8|182057.8|182399.8|182057.8|182399.8|182057.8|182399.8|182057.8|1
1731541630000|2024-11-13 23:47:10|182404.5|182062.5|182404.5|182062.5|182404.5|182062.5|182404.5|182062.5|1
1731541690000|2024-11-13 23:48:10|182409.4|182067.4|182403.4|182061.4|182409.4|182067.4|182403.4|182061.4|2
1731541740000|2024-11-13 23:49:00|182406.8|182064.8|182407.2|182065.2|182407.2|182065.2|182406.8|182064.8|2
1731541780000|2024-11-13 23:49:40|182404.5|182062.5|182409.5|182067.5|182409.5|182067.5|182403.9|182061.9|4
1731541990000|2024-11-13 23:53:10|182408.8|182066.8|182408.8|182066.8|182408.8|182066.8|182408.8|182066.8|1
1731542030000|2024-11-13 23:53:50|182409.5|182067.5|182409.5|182067.5|182409.5|182067.5|182409.5|182067.5|1
1731542150000|2024-11-13 23:55:50|182412.1|182070.1|182428|182118.5|182428|182118.5|182412.1|182070.1|2
1731542160000|2024-11-13 23:56:00|182419.3|182197.2|182533.2|182191.2|182533.2|182197.2|182419.3|182189.7|3
1731542190000|2024-11-13 23:56:30|182532.7|182190.7|182502.4|182198.1|182532.7|182198.1|182502.4|182185.5|3
1731542200000|2024-11-13 23:56:40|182502.3|182198.2|182502.3|182198.2|182502.3|182198.2|182502.3|182198.2|1
1731542220000|2024-11-13 23:57:00|182502.2|182192.6|182507.2|182192.6|182507.2|182192.6|182502.2|182192.6|2
1731542230000|2024-11-13 23:57:10|182507.1|182192.7|182507.1|182192.7|182507.1|182192.7|182507.1|182192.7|1
1731542250000|2024-11-13 23:57:30|182520.7|182178.7|182520.7|182178.7|182520.7|182178.7|182520.7|182178.7|1
1731542280000|2024-11-13 23:58:00|182517.1|182175.1|182517.2|182175.2|182517.2|182175.2|182514.1|182172.1|3
1731542300000|2024-11-13 23:58:20|182513.9|182171.9|182513.9|182171.9|182513.9|182171.9|182513.9|182171.9|1
1731542350000|2024-11-13 23:59:10|182514.6|182172.6|182513.7|182171.7|182514.6|182172.6|182513.7|182171.7|2
1731542370000|2024-11-13 23:59:30|182511|182169|182471.1|182204.4|182511|182204.4|182471.1|182169|2
1731542390000|2024-11-13 23:59:50|182471|182204.5|182471|182204.5|182471|182204.5|182471|182204.5|1
1731542400000|2024-11-14 00:00:00|182471.8|182200.9|182471.8|182200.9|182471.8|182200.9|182471.8|182200.9|1
1731542410000|2024-11-14 00:00:10|182471.7|182201|182454.1|182211.8|182471.7|182211.8|182451.2|182201|4
1731542420000|2024-11-14 00:00:20|182453.5|182212.4|182453.5|182212.4|182453.5|182212.4|182453.5|182212.4|1
1731542430000|2024-11-14 00:00:30|182445.4|182210.1|182428.8|182210.1|182445.4|182210.1|182428.8|182210.1|2
1731542450000|2024-11-14 00:00:50|182428.6|182210.2|182428.6|182210.2|182428.6|182210.2|182428.6|182210.2|1
1731542460000|2024-11-14 00:01:00|182430.7|182210.3|182441.7|182210.9|182441.7|182211.5|182430.7|182210.3|3
1731542470000|2024-11-14 00:01:10|182414.2|182213.2|182418.4|182172.3|182427.6|182213.2|182414.2|182085.6|3
1731542480000|2024-11-14 00:01:20||182172.4||182172.4||182172.4||182172.4|1
1731542500000|2024-11-14 00:01:40|182418.3|182140.1|182482.1|182140.1|182482.1|182140.1|182418.3|182140.1|2
1731542510000|2024-11-14 00:01:50|182418.3|182172.4|182418.3|182172.4|182418.3|182172.4|182418.3|182172.4|1
1731542520000|2024-11-14 00:02:00|182418.7|182172.9|182418.6|182172.5|182418.7|182172.9|182418.6|182172.5|2
1731542560000|2024-11-14 00:02:40|182482.7|182140.7|182482.7|182140.7|182482.7|182140.7|182482.7|182140.7|1
1731542580000|2024-11-14 00:03:00|182418.5|182172.6|182418.5|182172.6|182418.5|182172.6|182418.5|182172.6|1
1731542610000|2024-11-14 00:03:30|182482.7|182140.7|182482.7|182140.7|182482.7|182140.7|182482.7|182140.7|1
1731542640000|2024-11-14 00:04:00|182418.4|182172.7|182418.4|182172.7|182418.4|182172.7|182418.4|182172.7|1
1731542670000|2024-11-14 00:04:30|182482.7|182140.7|182482.7|182140.7|182482.7|182140.7|182482.7|182140.7|1
1731542700000|2024-11-14 00:05:00|182418.3|182172.8|182502.2|182175.8|182502.2|182175.8|182418.3|182172.5|5
1731542730000|2024-11-14 00:05:30|182504.9|182172.6|182504.9|182172.6|182504.9|182172.6|182504.9|182172.6|1
1731542740000|2024-11-14 00:05:40|182512.2|182170.2|182512.2|182170.2|182512.2|182170.2|182512.2|182170.2|1
1731542760000|2024-11-14 00:06:00|182504.9|182172.6|182504.9|182172.6|182504.9|182172.6|182504.9|182172.6|1
1731542790000|2024-11-14 00:06:30|182512.2|182170.2|182512.2|182170.2|182512.2|182170.2|182512.2|182170.2|1
1731542840000|2024-11-14 00:07:20|182516.5|182174.5|182518.9|182176.9|182550.1|182208.1|182516.5|182174.5|3
1731542870000|2024-11-14 00:07:50|182514.7|182172.7|182514.7|182172.7|182514.7|182172.7|182514.7|182172.7|1
1731542880000|2024-11-14 00:08:00|182518.9|182176.9|182518.9|182176.9|182518.9|182176.9|182518.9|182176.9|1
1731542890000|2024-11-14 00:08:10|182523.1|182181.1|182577.4|182269.6|182628.3|182286.3|182523.1|182181.1|3
1731542900000|2024-11-14 00:08:20|182584.9|182264.5|182603.5|182261.5|182645.7|182303.7|182584.9|182261.5|3
1731542930000|2024-11-14 00:08:50|182593.5|182251.5|182593.5|182251.5|182593.5|182251.5|182593.5|182251.5|1
1731542960000|2024-11-14 00:09:20|182603.5|182261.5|182603.6|182261.6|182603.6|182261.6|182603.5|182261.5|2
1731542990000|2024-11-14 00:09:50|182593.6|182251.6|182593.6|182251.6|182593.6|182251.6|182593.6|182251.6|1
1731543070000|2024-11-14 00:11:10|182570.2|182228.2|182570.2|182228.2|182570.2|182228.2|182570.2|182228.2|1
1731543100000|2024-11-14 00:11:40|182593.6|182251.6|182593.6|182251.6|182593.6|182251.6|182593.6|182251.6|1
1731543140000|2024-11-14 00:12:20|182570.2|182228.2|182570.2|182228.2|182570.2|182228.2|182570.2|182228.2|1
1731543160000|2024-11-14 00:12:40|182573.6|182231.6|182573.6|182231.6|182573.6|182231.6|182573.6|182231.6|1
1731543170000|2024-11-14 00:12:50|182588.6|182246.6|182588.6|182246.6|182588.6|182246.6|182588.6|182246.6|1
1731543470000|2024-11-14 00:17:50|182586.3|182244.3|182586.3|182244.3|182586.3|182244.3|182586.3|182244.3|1
1731543480000|2024-11-14 00:18:00|182589.1|182247.1|182589.1|182247.1|182589.1|182247.1|182589.1|182247.1|1
1731543500000|2024-11-14 00:18:20|182591.4|182249.4|182591.4|182249.4|182591.4|182249.4|182591.4|182249.4|1
1731543540000|2024-11-14 00:19:00|182569.5|182227.5|182569.5|182227.5|182569.5|182227.5|182569.5|182227.5|1
1731543570000|2024-11-14 00:19:30|182591.4|182249.4|182591.4|182249.4|182591.4|182249.4|182591.4|182249.4|1
1731543840000|2024-11-14 00:24:00|182589.2|182247.2|182591.8|182249.8|182591.8|182249.8|182589.2|182247.2|2
1731543880000|2024-11-14 00:24:40|182589.7|182247.7|182589.7|182247.7|182589.7|182247.7|182589.7|182247.7|1
1731543900000|2024-11-14 00:25:00|182587.8|182245.8|182587.8|182245.8|182587.8|182245.8|182587.8|182245.8|1
1731543910000|2024-11-14 00:25:10|182586.4|182244.4|182586.4|182244.4|182586.4|182244.4|182586.4|182244.4|1
1731543920000|2024-11-14 00:25:20|182559.8|182217.8|182559.8|182217.8|182559.8|182217.8|182559.8|182217.8|1
1731543930000|2024-11-14 00:25:30|182559.7|182217.7|182559.7|182217.7|182559.7|182217.7|182559.7|182217.7|1
1731543940000|2024-11-14 00:25:40|182559.8|182217.8|182559.8|182217.8|182559.8|182217.8|182559.8|182217.8|1
1731543950000|2024-11-14 00:25:50|182559.7|182217.7|182559.7|182217.7|182559.7|182217.7|182559.7|182217.7|1
1731543960000|2024-11-14 00:26:00|182560.5|182218.5|182568.3|182226.3|182568.3|182226.3|182560.5|182218.5|2
1731543990000|2024-11-14 00:26:30|182568.2|182226.2|182562.1|182220.1|182568.2|182226.2|182562.1|182220.1|2
1731544170000|2024-11-14 00:29:30|182557.7|182216.3|182557.7|182216.3|182557.7|182216.3|182557.7|182216.3|1
1731544190000|2024-11-14 00:29:50|182557.6|182216.4|182557.6|182216.4|182557.6|182216.4|182557.6|182216.4|1
1731544200000|2024-11-14 00:30:00|182558.3|182216.3|182573.9|182231.9|182573.9|182231.9|182558.2|182216.2|8
1731544210000|2024-11-14 00:30:10|182571.3|182229.3|182577|182235|182614.5|182301.8|182570.5|182228.5|9
1731544220000|2024-11-14 00:30:20|182572.4|182230.4|182572.4|182230.4|182572.4|182230.4|182572.4|182230.4|1
1731544230000|2024-11-14 00:30:30|182569.9|182227.9|182541.2|182199.2|182570.1|182228.1|182541.2|182199.2|5
1731544260000|2024-11-14 00:31:00|182581.4|182239.4|182581.4|182239.4|182581.4|182239.4|182581.4|182239.4|1
1731544290000|2024-11-14 00:31:30|182541.2|182199.2|182541.2|182199.2|182541.2|182199.2|182541.2|182199.2|1
1731544300000|2024-11-14 00:31:40|182542.6|182200.6|182542.8|182200.8|182542.8|182200.8|182542.6|182200.6|2
1731544320000|2024-11-14 00:32:00|182586.2|182244.2|182586.2|182244.2|182586.2|182244.2|182586.2|182244.2|1
1731544330000|2024-11-14 00:32:10|182587.5|182245.5|182587.5|182245.5|182587.5|182245.5|182587.5|182245.5|1
1731544360000|2024-11-14 00:32:40|182584|182242|182578.1|182236.1|182584|182242|182578.1|182236.1|2
1731544370000|2024-11-14 00:32:50|182581.6|182239.6|182581.6|182239.6|182581.6|182239.6|182581.6|182239.6|1
1731544380000|2024-11-14 00:33:00|182580.4|182238.4|182577.8|182235.8|182580.4|182238.4|182577.8|182235.8|2
1731544420000|2024-11-14 00:33:40|182574.1|182232.1|182574.1|182232.1|182574.1|182232.1|182574.1|182232.1|1
1731544430000|2024-11-14 00:33:50|182579.7|182237.7|182562.7|182220.7|182579.7|182237.7|182562.7|182220.7|2
1731544440000|2024-11-14 00:34:00|182562.6|182220.6|182562.6|182220.6|182562.6|182220.6|182562.6|182220.6|1
1731544460000|2024-11-14 00:34:20|182562.7|182220.7|182571.3|182229.3|182571.3|182229.3|182561.6|182219.6|5
1731544480000|2024-11-14 00:34:40|182572.1|182230.1|182569.2|182227.2|182572.1|182230.1|182569.2|182227.2|3
1731544490000|2024-11-14 00:34:50|182570.3|182228.3|182582|182240|182582|182240|182570.3|182228.3|2
1731544510000|2024-11-14 00:35:10|182584.3|182242.3|182584.3|182242.3|182584.3|182242.3|182584.3|182242.3|1
1731544520000|2024-11-14 00:35:20|182571.4|182229.4|182571.4|182229.4|182571.4|182229.4|182571.4|182229.4|1
1731544530000|2024-11-14 00:35:30|182573.2|182231.2|182571.8|182229.8|182573.2|182231.2|182571.8|182229.8|2
1731544540000|2024-11-14 00:35:40|182571.6|182229.6|182571.9|182229.9|182571.9|182229.9|182571.6|182229.6|2
1731544550000|2024-11-14 00:35:50|182585.2|182243.2|182585.2|182243.2|182585.2|182243.2|182585.2|182243.2|1
1731544580000|2024-11-14 00:36:20|182587.6|182245.6|182589.5|182247.5|182589.5|182247.5|182587.6|182245.6|2
1731544730000|2024-11-14 00:38:50|182587.8|182245.8|182587.8|182245.8|182587.8|182245.8|182587.8|182245.8|1
1731544740000|2024-11-14 00:39:00|182586.1|182244.1|182586.1|182244.1|182586.1|182244.1|182586.1|182244.1|1
1731544750000|2024-11-14 00:39:10|182586.4|182244.4|182587.5|182245.5|182587.5|182245.5|182586.4|182244.4|2
1731544770000|2024-11-14 00:39:30|182586.6|182244.6|182570.3|182228.3|182586.6|182244.6|182570.3|182228.3|2
1731544880000|2024-11-14 00:41:20|182564.4|182222.4|182564.4|182222.4|182564.4|182222.4|182564.4|182222.4|1
1731544910000|2024-11-14 00:41:50|182570.3|182228.3|182570.3|182228.3|182570.3|182228.3|182570.3|182228.3|1
1731545100000|2024-11-14 00:45:00|182573|182231|182557.8|182215.8|182573|182231|182557.8|182215.8|3
1731545150000|2024-11-14 00:45:50|182569.6|182227.6|182569.6|182227.6|182569.6|182227.6|182569.6|182227.6|1
1731545230000|2024-11-14 00:47:10|182563.2|182221.2|182563.2|182221.2|182563.2|182221.2|182563.2|182221.2|1
1731545240000|2024-11-14 00:47:20|182554.6|182212.6|182554.6|182212.6|182554.6|182212.6|182554.6|182212.6|1
1731545270000|2024-11-14 00:47:50|182565|182223|182556.7|182214.7|182580|182238|182556.7|182214.7|4
1731545280000|2024-11-14 00:48:00|182561.6|182219.6|182556.2|182214.2|182561.6|182219.6|182556.2|182214.2|3
1731545300000|2024-11-14 00:48:20|182566.4|182224.4|182566.4|182224.4|182566.4|182224.4|182566.4|182224.4|1
1731545370000|2024-11-14 00:49:30|182566.5|182224.5|182566.5|182224.5|182566.5|182224.5|182566.5|182224.5|1
1731545440000|2024-11-14 00:50:40|182566.3|182224.3|182562.4|182220.4|182566.3|182224.3|182562.4|182220.4|2
1731545470000|2024-11-14 00:51:10|182566.3|182224.3|182566.3|182224.3|182566.3|182224.3|182566.3|182224.3|1
1731545480000|2024-11-14 00:51:20|182562.4|182220.4|182562.4|182220.4|182562.4|182220.4|182562.4|182220.4|1
1731545510000|2024-11-14 00:51:50|182566.3|182224.3|182567.4|182225.4|182585.1|182243.1|182566.3|182224.3|4
1731545520000|2024-11-14 00:52:00|182501.2|182278.5|182465.4|182258.1|182501.2|182301|182431|182258.1|6
1731545530000|2024-11-14 00:52:10|182455.4|182252.8|182455.4|182252.8|182455.4|182252.8|182455.4|182252.8|1
1731545540000|2024-11-14 00:52:20||182252.9||182252.9||182252.9||182252.9|1
1731545560000|2024-11-14 00:52:40|182550|182210.7|182550|182210.7|182550|182210.7|182550|182210.7|1
1731545570000|2024-11-14 00:52:50||182210.8||182210.8||182210.8||182210.8|1
1731545580000|2024-11-14 00:53:00|182455.3|182252.9|182455.3|182252.9|182455.3|182252.9|182455.3|182252.9|1
1731545590000|2024-11-14 00:53:10||182253||182248.3||182253||182248.3|2
1731545610000|2024-11-14 00:53:30|182455.2||182455.2||182455.2||182455.2||1
1731545620000|2024-11-14 00:53:40|182549.7|182248.4|182549.7|182211.1|182549.7|182248.4|182549.7|182211.1|2
1731545630000|2024-11-14 00:53:50|182540.6|182209.1|182440.9|182240.4|182540.6|182242.4|182440.9|182209.1|3
1731545650000|2024-11-14 00:54:10|182440.8|182240.5|182440.8|182240.5|182440.8|182240.5|182440.8|182240.5|1
1731545660000|2024-11-14 00:54:20|182534.5|182203.4|182534.5|182203.4|182534.5|182203.4|182534.5|182203.4|1
1731545670000|2024-11-14 00:54:30|182534.4|182203.5|182534.4|182203.5|182534.4|182203.5|182534.4|182203.5|1
1731545690000|2024-11-14 00:54:50|182534.3|182203.6|182534.3|182203.6|182534.3|182203.6|182534.3|182203.6|1
1731545700000|2024-11-14 00:55:00|182526.2|182195.6|182425|182295|182534.2|182295|182425|182195.6|3
1731545710000|2024-11-14 00:55:10|182426.7|182296.7|182432|182302|182432|182302|182426.7|182296.7|3
1731545740000|2024-11-14 00:55:40|182553.9|182223.8|182553.8|182223.9|182553.9|182223.9|182553.8|182223.8|2
1731545760000|2024-11-14 00:56:00|182553.7||182553.7||182553.7||182553.7||1
1731545770000|2024-11-14 00:56:10|182548.7|182224|182548.7|182218.9|182548.7|182224|182548.7|182218.9|2
1731545780000|2024-11-14 00:56:20|182548.6||182548.6||182548.6||182548.6||1
1731545790000|2024-11-14 00:56:30||182219||182219||182219||182219|1
1731545810000|2024-11-14 00:56:50|182554.5|182225|182433.4|182303.4|182554.5|182303.4|182433.4|182225|4
1731545820000|2024-11-14 00:57:00|182431.5|182301.5|182431.5|182301.5|182431.5|182301.5|182431.5|182301.5|1
1731545830000|2024-11-14 00:57:10|182426.2|182296.2|182426.2|182296.2|182426.2|182296.2|182426.2|182296.2|1
1731545870000|2024-11-14 00:57:50|182543.1|182214|182543.1|182214|182543.1|182214|182543.1|182214|1
1731545880000|2024-11-14 00:58:00|182537.7|182208.7|182537.7|182208.7|182537.7|182208.7|182537.7|182208.7|1
1731545900000|2024-11-14 00:58:20||182208.8||182208.8||182208.8||182208.8|1
1731545920000|2024-11-14 00:58:40|182537.6||182537.6||182537.6||182537.6||1
1731545940000|2024-11-14 00:59:00||182208.9||182208.9||182208.9||182208.9|1
1731545950000|2024-11-14 00:59:10|182437.6|182307.6|182429|182299|182437.6|182307.6|182429|182299|2
1731545970000|2024-11-14 00:59:30|182417|182287|182451|182248.8|182451|182287|182412.6|182248.8|4
1731545980000|2024-11-14 00:59:40|182449.3|182247.2|182449.3|182247.2|182449.3|182247.2|182449.3|182247.2|1
1731546000000|2024-11-14 01:00:00|182409|182279|182457.5|182256|182457.5|182284|182407|182242.9|7
1731546010000|2024-11-14 01:00:10|182459.3|182257.9|182412.8|182282.8|182459.3|182284.7|182412.8|182257.9|3
1731546030000|2024-11-14 01:00:30|182450.8|182249.4|182425.2|182295.2|182450.8|182295.2|182423.1|182249.4|3
1731546040000|2024-11-14 01:00:40|182427.2|182297.2|182430|182300|182462.6|182301.8|182427.2|182260.3|4
1731546050000|2024-11-14 01:00:50|182428.5|182298.5|182431.2|182301.2|182431.2|182301.2|182428.5|182298.5|2
1731546060000|2024-11-14 01:01:00|182464.5|182263.8|182476.7|182274|182476.7|182315.7|182432.8|182263.8|6
1731546070000|2024-11-14 01:01:10|182436.1|182306.1|182438.2|182308.2|182472.7|182308.2|182434.4|182268|5
1731546080000|2024-11-14 01:01:20|182472.5|182269.1|182470.8|182267.4|182472.5|182269.1|182470.8|182267.4|2
1731546090000|2024-11-14 01:01:30|182474|182270.6|182471.3|182268|182474|182311.7|182441.7|182268|3
1731546100000|2024-11-14 01:01:40|182430|182300|182432.4|182302.4|182432.4|182302.4|182430|182300|2
1731546120000|2024-11-14 01:02:00|182466.7|182263.3|182464.9|182261.5|182466.7|182263.3|182464.9|182261.5|2
1731546130000|2024-11-14 01:02:10|182466.6|182263.2|182476.7|182276|182476.7|182323.1|182434.3|182263.2|6
1731546140000|2024-11-14 01:02:20|182434.3|182304.3|182434.3|182304.3|182434.3|182304.3|182434.3|182304.3|1
1731546150000|2024-11-14 01:02:30|182432.6|182302.6|182432.6|182302.6|182432.6|182302.6|182432.6|182302.6|1
1731546160000|2024-11-14 01:02:40|182442.3|182312.3|182470.5|182340.5|182545.3|182376.1|182442.3|182303.1|8
1731546170000|2024-11-14 01:02:50|182472.7|182342.7|182482|182352|182482|182352|182472.7|182342.7|3
1731546180000|2024-11-14 01:03:00|182483.7|182353.7|182563|182315.4|182568.6|182355.6|182483.7|182314.6|5
1731546190000|2024-11-14 01:03:10|182557.7|182319.2|182508.2|182306.3|182557.7|182357.8|182483.8|182304.7|7
1731546200000|2024-11-14 01:03:20|182492.8|182291|182440.9|182310.9|182492.8|182310.9|182440.9|182282|4
1731546210000|2024-11-14 01:03:30|182440.8|182310.8|182435.5|182305.5|182478.6|182310.8|182435.5|182277.7|3
1731546220000|2024-11-14 01:03:40|182428.2|182298.2|182534.2|182290.6|182534.2|182298.3|182426.5|182278.4|5
1731546240000|2024-11-14 01:04:00|182530.3|182296.8|182521.5|182317.3|182530.3|182317.3|182519.2|182296.8|5
1731546250000|2024-11-14 01:04:10|182519.5|182315.3|182471.8|182341.8|182527.3|182341.8|182471.8|182310.7|9
1731546260000|2024-11-14 01:04:20|182515.8|182308.4|182497.3|182296.7|182515.8|182336.1|182464.3|182296.7|4
1731546280000|2024-11-14 01:04:40|182457.7|182327.7|182441.6|182311.6|182493.3|182327.7|182441.6|182276.2|5
1731546290000|2024-11-14 01:04:50|182439|182309|182429|182299|182439|182309|182429|182299|2
1731546300000|2024-11-14 01:05:00|182467.3|182265.9|182467.3|182265.9|182467.3|182265.9|182467.3|182265.9|1
1731546310000|2024-11-14 01:05:10|182427.6|182297.6|182474.6|182265.9|182474.6|182298.6|182427.6|182265.9|6
1731546320000|2024-11-14 01:05:20|182429.3|182299.3|182607.2|182323|182610.3|182323|182429.3|182265.9|6
1731546330000|2024-11-14 01:05:30|182630.8|182333|182631.2|182353.2|182636.8|182353.2|182630.8|182333|6
1731546340000|2024-11-14 01:05:40|182626.1|182361.9|182609.8|182354.8|182626.1|182366.7|182597.1|182350.1|10
1731546350000|2024-11-14 01:05:50|182612.8|182352.7|182639.9|182378.9|182644.4|182378.9|182612.8|182352.7|4
1731546370000|2024-11-14 01:06:10|182635.4|182381.9|182644.2|182400.9|182647.2|182400.9|182635.4|182381.9|5
1731546380000|2024-11-14 01:06:20|182647.3|182399.8|182629.5|182387|182658|182414|182624.5|182385.4|16
1731546390000|2024-11-14 01:06:30|182642.1|182394.2|182642.8|182396.3|182647.7|182396.3|182642.1|182394.2|6
1731546400000|2024-11-14 01:06:40|182638|182401.8|182635.1|182404.4|182638|182405.8|182618.3|182385.6|9
1731546410000|2024-11-14 01:06:50|182636.9|182405.3|182624.2|182403.3|182636.9|182412.3|182624.2|182403.3|6
1731546420000|2024-11-14 01:07:00|182618.5|182406.9|182625.7|182396.8|182625.7|182406.9|182595.4|182366.5|10
1731546430000|2024-11-14 01:07:10|182621.8|182398.3|182594.9|182386.4|182621.8|182399.1|182594.9|182386.4|4
1731546440000|2024-11-14 01:07:20|182598.1|182384.2|182610.1|182384.2|182610.1|182384.2|182598.1|182384.2|2
1731546450000|2024-11-14 01:07:30|182605.9|182385.4|182606.1|182374.8|182606.1|182385.4|182591.6|182368.2|4
1731546460000|2024-11-14 01:07:40|182592.9|182376.5|182589.1|182365.3|182592.9|182376.5|182586.3|182365.3|3
1731546470000|2024-11-14 01:07:50||182355.9||182367.9||182367.9||182355.9|2
1731546480000|2024-11-14 01:08:00|182583.7|182368.6|182575.8|182359.1|182588.3|182368.9|182573.1|182351.8|5
1731546490000|2024-11-14 01:08:10|182577.3|182348.5|182586.1|182367.6|182609.3|182367.6|182573.2|182348.1|7
1731546500000|2024-11-14 01:08:20|182589|182358.3|182605.9|182379.1|182605.9|182379.1|182588.5|182358.3|4
1731546520000|2024-11-14 01:08:40|182595.2|182383.5|182595.9|182384.7|182607.2|182384.7|182595.2|182383.5|4
1731546530000|2024-11-14 01:08:50|182543.2|182413.2|182588.6|182380.8|182588.6|182413.2|182543.2|182380.8|2
1731546540000|2024-11-14 01:09:00|182585.1|182378.7|182588.1|182357.3|182588.1|182378.7|182574.7|182351.6|5
1731546550000|2024-11-14 01:09:10|182586.2|182357.2|182586.2|182357.2|182586.2|182357.2|182586.2|182357.2|1
1731546570000|2024-11-14 01:09:30|182578.9|182355.1|182585.4|182364|182591.8|182398.5|182528.5|182348.6|8
1731546580000|2024-11-14 01:09:40|182579.9|182362.8|182568.6|182362.8|182579.9|182362.8|182568.6|182362.8|2
1731546600000|2024-11-14 01:10:00|182572|182359.5|182568.7|182345.7|182574.1|182359.5|182568.7|182344.9|7
1731546610000|2024-11-14 01:10:10|182573.4|182345.4|182512.3|182382.3|182573.4|182384.3|182512.3|182345.4|7
1731546620000|2024-11-14 01:10:20|182509.7|182379.7|182562.9|182352.6|182575.8|182379.7|182509|182339.1|5
1731546630000|2024-11-14 01:10:30|182568.6|182342.6|182575.3|182355.2|182575.3|182355.2|182568.6|182342.6|3
1731546640000|2024-11-14 01:10:40|182572.5|182359.5|182577.5|182367.7|182579.8|182370|182572.5|182359.5|3
1731546670000|2024-11-14 01:11:10|182650.6|182323.2|182650.6|182323.2|182650.6|182323.2|182650.6|182323.2|1
1731546680000|2024-11-14 01:11:20|182685.3|182343.3|182598.2|182364|182685.3|182383.9|182592.5|182343.3|4
1731546690000|2024-11-14 01:11:30|182580.7|182365.6|182574.2|182359.4|182582.9|182365.6|182572.9|182359|5
1731546700000|2024-11-14 01:11:40|182569.8|182359.3|182514.7|182384.7|182569.8|182393.5|182514.7|182359.3|3
1731546730000|2024-11-14 01:12:10|182637.8|182310.5|182637.8|182310.5|182637.8|182310.5|182637.8|182310.5|1
1731546740000|2024-11-14 01:12:20|182512.7|182382.7|182512.7|182382.7|182512.7|182382.7|182512.7|182382.7|1
1731546770000|2024-11-14 01:12:50|182637.8|182310.5|182637.8|182310.5|182637.8|182310.5|182637.8|182310.5|1
1731546780000|2024-11-14 01:13:00|182546.6|182338.8|182510.3|182380.3|182546.6|182383.1|182510.3|182336.8|5
1731546790000|2024-11-14 01:13:10|182573.6|182356.3|182583.4|182364.8|182598.9|182364.8|182573.6|182356.3|4
1731546800000|2024-11-14 01:13:20|182593.3|182374.2|182567.2|182359.4|182593.8|182374.2|182567.2|182359.4|7
1731546810000|2024-11-14 01:13:30|182569.9|182362.1|182568.5|182365.4|182569.9|182365.4|182568.5|182362.1|2
1731546830000|2024-11-14 01:13:50|182571.5|182367.7|182574.8|182361.4|182589.7|182367.7|182571.5|182359.9|3
1731546850000|2024-11-14 01:14:10|182568.9|182360.4|182501.2|182371.2|182576.6|182373.3|182500.8|182344.6|16
1731546860000|2024-11-14 01:14:20|182502.9|182372.9|182544.2|182339.7|182546.6|182372.9|182498.9|182338.4|6
1731546870000|2024-11-14 01:14:30|182501.3|182371.3|182541.7|182338|182541.7|182371.3|182499.6|182338|3
1731546880000|2024-11-14 01:14:40|182498.9|182368.9|182499.9|182369.9|182543.1|182369.9|182498.9|182338|3
1731546890000|2024-11-14 01:14:50|182501.7|182371.7|182550.7|182345.6|182559.6|182371.7|182501.7|182339.8|6
1731546900000|2024-11-14 01:15:00|182552.4|182347.3|182568.9|182349.1|182568.9|182349.1|182552.4|182347.3|2
1731546910000|2024-11-14 01:15:10|182511.7|182381.7|182537.1|182336|182537.1|182381.7|182506.1|182336|3
1731546920000|2024-11-14 01:15:20|182535.4|182334.2|182497.9|182262.1|182552.5|182336.4|182441.3|182261.2|16
1731546930000|2024-11-14 01:15:30|182513.4|182256.5|182509.1|182261.4|182513.4|182271.3|182474.5|182256.5|10
1731546940000|2024-11-14 01:15:40|182475.3|182270.2|182485.1|182277.3|182505.1|182277.3|182473.1|182261|9
1731546950000|2024-11-14 01:15:50|182492.6|182272.7|182496.1|182272.4|182504|182288.5|182492.3|182262|11
1731546960000|2024-11-14 01:16:00|182499|182263.3|182494.6|182273.9|182506.1|182277.9|182472.5|182263.3|12
1731546970000|2024-11-14 01:16:10|182491.6|182281.9|182474|182258.6|182491.6|182285.5|182415.5|182255.3|13
1731546980000|2024-11-14 01:16:20|182477.3|182258.8|182488.6|182263.2|182495.2|182277.2|182467.8|182258.8|9
1731546990000|2024-11-14 01:16:30|182482.1|182274.3|182486.8|182270.5|182486.8|182276.5|182481.5|182267.6|4
1731547000000|2024-11-14 01:16:40|182486.7|182280.9|182491.3|182280.9|182491.3|182289.6|182486.7|182280.9|5
1731547020000|2024-11-14 01:17:00|182493.9|182283.1|182550.3|182320|182560.3|182325.3|182493.9|182283.1|11
1731547030000|2024-11-14 01:17:10|182552.5|182318.8|182533|182304.1|182552.5|182318.8|182528.3|182304.1|4
1731547060000|2024-11-14 01:17:40|182528.1|182306.9|182497.4|182291.6|182528.1|182315.1|182497.4|182291.6|4
1731547070000|2024-11-14 01:17:50|182489.4|182287.6|182498.1|182281|182498.1|182287.6|182487.4|182281|3
1731547080000|2024-11-14 01:18:00|182499.8|182289.6|182499.8|182287.3|182499.8|182289.6|182499.8|182285.6|3
1731547100000|2024-11-14 01:18:20||182295.3||182291.3||182295.3||182291.3|2
1731547110000|2024-11-14 01:18:30|182501.5|182293.1|182577.2|182364|182616.8|182372.4|182501.5|182293.1|11
1731547120000|2024-11-14 01:18:40|182578.2|182360.9|182593.1|182361.6|182598.6|182367.2|182578.2|182357.2|14
1731547130000|2024-11-14 01:18:50|182590.9|182363.5|182574.9|182354.1|182595.4|182363.5|182555.8|182344.3|8
1731547140000|2024-11-14 01:19:00|182577.9|182352.9|182575.6|182348.9|182577.9|182358.2|182554.8|182348.4|7
1731547150000|2024-11-14 01:19:10|182570|182349.5|182563.8|182344.9|182570|182349.5|182548.4|182342.9|5
1731547160000|2024-11-14 01:19:20|182560.8|182344.4|182550.3|182344.5|182566.6|182345.1|182549.5|182344.4|7
1731547170000|2024-11-14 01:19:30|182550.5|182339.8|182546.8|182341.6|182560.6|182367.4|182497.4|182333.8|5
1731547190000|2024-11-14 01:19:50|182497.8|182337.6|182497.8|182367.8|182497.8|182367.8|182497.8|182337.6|2
1731547200000|2024-11-14 01:20:00|182538.4|182335.9|182519.2|182310.4|182538.4|182335.9|182519.2|182310.4|3
1731547210000|2024-11-14 01:20:10|182520.2|182303.9|182524.5|182309.7|182524.5|182309.7|182520.2|182301.7|3
1731547220000|2024-11-14 01:20:20|182526.1|182314|182525.8|182304.3|182526.1|182314|182525.8|182304.3|2
1731547230000|2024-11-14 01:20:30|182527.3|182319.5|182518.7|182313.6|182529.3|182321.5|182518.7|182313.6|4
1731547240000|2024-11-14 01:20:40|182533.4|182324.1|182535.9|182324.1|182535.9|182324.1|182533.4|182324.1|2
1731547250000|2024-11-14 01:20:50|182533.3|182321.5|182512.4|182299.3|182533.3|182321.5|182501.2|182289.3|6
1731547260000|2024-11-14 01:21:00|182521.8|182300.7|182509.5|182293.2|182525.3|182311.2|182509|182293.2|6
1731547270000|2024-11-14 01:21:10|182516.8|182301.2|182506.9|182300.4|182521.9|182301.2|182506.9|182298.4|4
1731547290000|2024-11-14 01:21:30|182518.3|182301.6|182522.5|182314|182522.5|182314|182505.6|182299.8|6
1731547330000|2024-11-14 01:22:10|182597.4|182262.1|182522.5|182314|182597.4|182314|182522.5|182262.1|2
1731547340000|2024-11-14 01:22:20|182520.3|182314.6|182505.9|182375.9|182572.5|182375.9|182505.9|182290|10
1731547360000|2024-11-14 01:22:40|182543.4|182342.6|182555|182342.4|182555|182342.6|182543.4|182342.4|2
1731547370000|2024-11-14 01:22:50|182549.1|182342|182542.8|182340.4|182549.1|182342|182542.8|182340.4|2
1731547390000|2024-11-14 01:23:10|182541.1|182338.7|182531.4|182329|182541.1|182338.7|182531.4|182329|3
1731547410000|2024-11-14 01:23:30|182529.3|182326.9|182563.6|182359.3|182590.3|182359.3|182529.3|182326.9|5
1731547420000|2024-11-14 01:23:40|182560|182356.9|182563.5|182354.1|182563.5|182356.9|182560|182354.1|2
1731547440000|2024-11-14 01:24:00|182559.5|182352.4|182517|182387|182559.5|182387|182517|182352.4|2
1731547470000|2024-11-14 01:24:30|182552.6|182350.4|182556.9|182352|182571.4|182352|182549.8|182349.4|5
1731547480000|2024-11-14 01:24:40|182515.9|182385.9|182515.9|182385.9|182515.9|182385.9|182515.9|182385.9|1
1731547490000|2024-11-14 01:24:50|182554.1|182351.7|182518.6|182388.6|182554.1|182388.6|182518.6|182351.7|2
1731547500000|2024-11-14 01:25:00|182566.8|182354.1|182563.5|182362.3|182596.4|182394.9|182524.9|182346.3|10
1731547510000|2024-11-14 01:25:10|182566.8|182361.2|182577.5|182361.1|182577.5|182395.3|182525.3|182360.8|5
1731547520000|2024-11-14 01:25:20|182576.5|182365.1|182525.3|182395.3|182576.5|182395.3|182525.3|182364.2|3
1731547530000|2024-11-14 01:25:30|182559.8|182358.2|182529.5|182399.5|182565.9|182399.5|182529.5|182358.2|4
1731547540000|2024-11-14 01:25:40|182563|182362.7|182520.8|182390.8|182563|182390.8|182520.8|182362.7|2
1731547550000|2024-11-14 01:25:50|182514.2|182384.2|182511.9|182381.9|182514.2|182384.2|182511.9|182381.9|2
1731547560000|2024-11-14 01:26:00|182535.9|182326.8|182501.6|182371.6|182535.9|182371.6|182490.6|182326.8|4
1731547570000|2024-11-14 01:26:10|182499.9|182369.9|182499.9|182369.9|182499.9|182369.9|182499.9|182369.9|1
1731547580000|2024-11-14 01:26:20|182537.8|182337.3|182536.5|182327.4|182540.9|182340.4|182536.5|182327.4|4
1731547590000|2024-11-14 01:26:30|182492.3|182362.3|182492.3|182362.3|182492.3|182362.3|182492.3|182362.3|1
1731547600000|2024-11-14 01:26:40|182526.2|182318.9|182539.8|182324.2|182553|182324.2|182526.2|182318.9|3
1731547610000|2024-11-14 01:26:50|182539.1|182327.6|182567.4|182337.8|182567.4|182337.8|182539.1|182327.6|2
1731547630000|2024-11-14 01:27:10|182571.9|182325.4|182534.9|182327.1|182571.9|182331.1|182534.9|182323.1|6
1731547670000|2024-11-14 01:27:50|182606.7|182279.3|182606.7|182279.3|182606.7|182279.3|182606.7|182279.3|1
1731547680000|2024-11-14 01:28:00|182604.4|182270.2|182532.1|182324.1|182604.4|182324.1|182524.1|182270.2|3
1731547700000|2024-11-14 01:28:20|182534|182317.9|182534|182326.2|182534|182326.2|182534|182317.9|2
1731547710000|2024-11-14 01:28:30|182540.8|182319.4|182572.4|182336.3|182588.6|182344|182540.8|182319.4|6
1731547720000|2024-11-14 01:28:40|182563.6|182343.2|182552.6|182336|182568.2|182350.6|182538.3|182331.1|8
1731547730000|2024-11-14 01:28:50|182555.5|182329.7|182555.5|182329.7|182555.5|182329.7|182555.5|182329.7|1
1731547740000|2024-11-14 01:29:00|182549.4|182334.1|182540.4|182325.3|182549.4|182334.1|182540.4|182325.3|3
1731547750000|2024-11-14 01:29:10|182545.7|182328.2|182557.9|182328.2|182557.9|182328.2|182545.7|182328.2|2
1731547780000|2024-11-14 01:29:40|182552.1|182331.5|182542.1|182331.5|182552.1|182331.5|182542.1|182331.5|2
1731547790000|2024-11-14 01:29:50|182543.9|182329.8|182550.2|182329|182559.2|182336.4|182543.9|182329|4
1731547800000|2024-11-14 01:30:00|182546.9|182328.5|182547.5|182321|182547.5|182328.5|182546.9|182321|2
1731547810000|2024-11-14 01:30:10|182529.5|182306.7|182523.3|182302|182529.5|182306.7|182518.6|182302|4
1731547820000|2024-11-14 01:30:20|182523.6|182299.9|182535.3|182308.2|182543.4|182308.2|182523.6|182290.7|4
1731547830000|2024-11-14 01:30:30|182533.7|182310.8|182534.2|182323.1|182534.2|182323.1|182533.7|182310.8|2
1731547840000|2024-11-14 01:30:40|182536.2|182324.2|182581.9|182340.1|182581.9|182340.4|182536.2|182324.2|3
1731547850000|2024-11-14 01:30:50|182571.2|182346.3|182531.4|182315.2|182571.2|182346.3|182531.4|182315.2|5
1731547870000|2024-11-14 01:31:10|182530.6|182317.2|182531.2|182324|182531.2|182325.9|182530.6|182317.2|3
1731547890000|2024-11-14 01:31:30|182530.4|182326.6|182517.3|182302.9|182530.4|182326.6|182517.3|182302.9|4
1731547900000|2024-11-14 01:31:40|182514.2|182304.7|182527|182308.5|182530.5|182322.3|182514.2|182304.7|4
1731547910000|2024-11-14 01:31:50|182509.5|182301.1|182482.8|182352.8|182510.7|182352.8|182482.8|182293.5|4
1731547940000|2024-11-14 01:32:20|182522.1|182319.2|182537.1|182336.7|182537.1|182336.7|182522.1|182318.1|3
1731547950000|2024-11-14 01:32:30|182536.6|182334.9|182536.6|182325.5|182536.6|182334.9|182536.6|182325.5|2
1731547960000|2024-11-14 01:32:40||182334.9||182334.9||182334.9||182334.9|1
1731547980000|2024-11-14 01:33:00|182534|182330.9|182525.3|182324.2|182534|182330.9|182525.3|182324.2|4
1731547990000|2024-11-14 01:33:10|182523.6|182322.5|182525.3|182323.4|182525.3|182323.4|182523.6|182322.5|2
1731548000000|2024-11-14 01:33:20|182494|182364|182501.3|182371.3|182501.3|182371.3|182494|182364|2
1731548010000|2024-11-14 01:33:30|182509.7|182379.7|182509.7|182379.7|182509.7|182379.7|182509.7|182379.7|1
1731548020000|2024-11-14 01:33:40|182541.5|182339.1|182541.5|182339.1|182541.5|182339.1|182541.5|182339.1|1
1731548030000|2024-11-14 01:33:50|182543.7|182339.7|182517.7|182387.7|182543.7|182387.7|182517.7|182339.7|2
1731548040000|2024-11-14 01:34:00|182548.9|182341.3|182515.1|182385.1|182553.4|182385.1|182515.1|182327.8|3
1731548060000|2024-11-14 01:34:20|182553.2|182348.7|182509.9|182379.9|182553.2|182379.9|182509.9|182348.7|2
1731548070000|2024-11-14 01:34:30|182512.9|182382.9|182516.1|182386.1|182516.1|182386.1|182512.9|182382.9|2
1731548080000|2024-11-14 01:34:40|182517.9|182387.9|182586.4|182373.4|182586.4|182387.9|182517.9|182373.4|3
1731548100000|2024-11-14 01:35:00|182581.6|182368|182585.3|182368.1|182589.1|182369.4|182581.6|182366.2|4
1731548120000|2024-11-14 01:35:20|182584|182369.1|182573|182369.4|182584|182404.2|182534.2|182369.1|3
1731548130000|2024-11-14 01:35:30|182571.1|182367.9|182525.8|182395.8|182575|182399.5|182522|182361|6
1731548150000|2024-11-14 01:35:50|182561.2|182356.7|182543.4|182413.4|182561.2|182415.2|182527.6|182356.7|4
1731548160000|2024-11-14 01:36:00|182545.7|182415.7|182543.8|182413.8|182545.7|182415.7|182543.8|182413.8|2
1731548180000|2024-11-14 01:36:20|182657.1|182329.7|182576.3|182371.2|182657.1|182373.2|182576.3|182329.7|3
1731548200000|2024-11-14 01:36:40|182579.9|182370.7|182631.2|182398.2|182631.2|182398.2|182579.9|182370.7|5
1731548220000|2024-11-14 01:37:00|182624.9|182404.1|182652.9|182442.8|182675.7|182450.7|182624.9|182404.1|4
1731548240000|2024-11-14 01:37:20|182603.9|182417.5|182647.8|182439.9|182647.8|182473.9|182603.9|182417.5|3
1731548250000|2024-11-14 01:37:30|182647.9|182439.6|182651.6|182439.8|182651.6|182439.8|182647.9|182439.6|2
1731548260000|2024-11-14 01:37:40|182643.7|182439.5|182643.7|182439.5|182643.7|182439.5|182643.7|182439.5|1
1731548270000|2024-11-14 01:37:50|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|182601.9|182471.9|1
1731548290000|2024-11-14 01:38:10|182602|182472|182634.3|182415.6|182634.3|182472|182602|182415.6|2
1731548300000|2024-11-14 01:38:20|182601.8|182471.8|182601.8|182471.8|182601.8|182471.8|182601.8|182471.8|1
1731548330000|2024-11-14 01:38:50|182716.1|182374.6|182716.1|182374.6|182716.1|182374.6|182716.1|182374.6|1
1731548340000|2024-11-14 01:39:00|182636.8|182374.1|182636.8|182436.6|182636.8|182436.6|182636.8|182374.1|2
1731548350000|2024-11-14 01:39:10|182601.9|182471.9|182603.8|182473.8|182603.8|182473.8|182601.9|182471.9|2
1731548360000|2024-11-14 01:39:20|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|182603.1|182473.1|1
1731548370000|2024-11-14 01:39:30|182717.6|182381|182717.6|182381|182717.6|182381|182717.6|182381|1
1731548380000|2024-11-14 01:39:40|182718.3|182389.1|182606.6|182476.6|182718.3|182476.6|182606.6|182389.1|2
1731548410000|2024-11-14 01:40:10|182644.9|182441.3|182648.9|182441.3|182648.9|182441.3|182644.9|182441.3|2
1731548430000|2024-11-14 01:40:30||182441.5||182441.5||182441.5||182441.5|1
1731548440000|2024-11-14 01:40:40|182728.8|182388.6|182590.1|182389.4|182728.8|182472.1|182561.7|182383.1|9
1731548450000|2024-11-14 01:40:50|182541.3|182411.3|182655.7|182406.7|182673|182431.5|182541.3|182372.4|10
1731548470000|2024-11-14 01:41:10|182649.7|182398.1|182588.4|182363.9|182649.7|182425.3|182553.6|182353.6|9
1731548480000|2024-11-14 01:41:20|182588|182350.5|182596.5|182324.1|182596.5|182364.3|182583.4|182324.1|27
1731548490000|2024-11-14 01:41:30|182588.5|182326.8|182589.4|182331.4|182595.9|182365.4|182580.9|182322.3|13
1731548500000|2024-11-14 01:41:40|182588.9|182324.3|182587|182324.7|182589.2|182333.8|182582.9|182322.3|23
1731548510000|2024-11-14 01:41:50|182574.3|182324.9|182576.6|182345.8|182587.8|182345.8|182563.1|182324.9|11
1731548520000|2024-11-14 01:42:00|182580.7|182342|182572.4|182350.4|182580.7|182350.8|182554.2|182342|15
1731548530000|2024-11-14 01:42:10|182562.1|182348|182562.6|182353.3|182571.5|182353.3|182545.3|182343.1|13
1731548540000|2024-11-14 01:42:20|182564|182354.3|182553.7|182348.8|182564|182387.5|182517.5|182348.8|5
1731548550000|2024-11-14 01:42:30|182557.7|182350.8|182559.9|182353.8|182559.9|182353.8|182554.9|182350.8|3
1731548560000|2024-11-14 01:42:40|182560.7|182352.3|182560.2|182345.3|182563.3|182352.3|182559.5|182345.3|6
1731548570000|2024-11-14 01:42:50|182556.2|182347.2|182561.3|182346.9|182568.8|182351|182554.1|182342.9|8
1731548580000|2024-11-14 01:43:00|182560.1|182352.5|182514.8|182384.8|182560.4|182384.8|182514.8|182349.3|4
1731548590000|2024-11-14 01:43:10|182516.8|182386.8|182558.8|182350.2|182558.8|182386.8|182516.8|182350.2|2
1731548600000|2024-11-14 01:43:20|182557.4|182354.7|182557.4|182355.6|182557.7|182392.8|182522.8|182354.3|4
1731548610000|2024-11-14 01:43:30|182523.2|182393.2|182568.9|182355.4|182569.8|182393.2|182523.2|182355.4|5
1731548620000|2024-11-14 01:43:40|182572|182356.2|182569.1|182354.9|182581.1|182359.4|182566.8|182354.9|12
1731548630000|2024-11-14 01:43:50|182572.2|182355.6|182568.3|182355.7|182575.6|182359|182565.1|182348.6|6
1731548640000|2024-11-14 01:44:00|182566|182352.8|182568.3|182349.6|182571.2|182353.1|182566|182347.9|4
1731548650000|2024-11-14 01:44:10|182566.1|182357.5|182559.9|182359.5|182571.7|182359.5|182559.9|182353.8|3
1731548660000|2024-11-14 01:44:20|182558.9|182357|182551.6|182349|182563.3|182389.6|182516.8|182349|6
1731548670000|2024-11-14 01:44:30|182517.4|182387.4|182517.4|182387.4|182517.4|182387.4|182517.4|182387.4|1
1731548680000|2024-11-14 01:44:40|182518.6|182388.6|182561.3|182353.9|182561.3|182392.4|182518.6|182353.9|5
1731548690000|2024-11-14 01:44:50|182559.4|182352.5|182550|182349.6|182559.4|182385.9|182514.6|182349.6|5
1731548700000|2024-11-14 01:45:00|182514.6|182384.6|182509|182379|182534.5|182384.6|182509|182323.3|3
1731548720000|2024-11-14 01:45:20|182508.2|182378.2|182506.8|182376.8|182544|182378.2|182506.8|182322.3|5
1731548730000|2024-11-14 01:45:30|182530|182318.2|182492.5|182286.1|182531.5|182338.1|182447.3|182286.1|12
1731548740000|2024-11-14 01:45:40|182503.2|182284.4|182506.4|182269.1|182511|182330.2|182460.2|182268.9|16
1731548750000|2024-11-14 01:45:50|182503.3|182271.2|182500.8|182281.4|182503.3|182323.5|182451.7|182271.2|8
1731548760000|2024-11-14 01:46:00|182504.7|182280.2|182501.3|182271.4|182526.7|182308|182484.2|182268.8|23
1731548770000|2024-11-14 01:46:10|182496.9|182280.5|182493.8|182280.8|182505.1|182281|182493.8|182280.5|5
1731548780000|2024-11-14 01:46:20|182503.8|182281.7|182490.8|182286.4|182503.8|182326|182456|182279.8|8
1731548790000|2024-11-14 01:46:30|182494.1|182286.3|182536.9|182302.7|182550.8|182313.9|182494.1|182283.7|17
1731548800000|2024-11-14 01:46:40|182534.2|182296.6|182505|182286.3|182534.2|182303.5|182505|182286.3|19
1731548810000|2024-11-14 01:46:50|182504.3|182287|182515.1|182300|182515.1|182308|182503.6|182287|9
1731548820000|2024-11-14 01:47:00|182513.5|182298|182502.1|182286.3|182513.5|182298.2|182495|182285.2|9
1731548830000|2024-11-14 01:47:10|182492.8|182283|182456.6|182326.6|182492.8|182326.6|182456.6|182282.6|6
1731548840000|2024-11-14 01:47:20|182490.8|182286.3|182445.5|182315.5|182491.6|182315.5|182445.5|182280.6|5
1731548850000|2024-11-14 01:47:30|182482.4|182281.2|182447.2|182317.2|182482.4|182319.2|182447.2|182281.2|3
1731548860000|2024-11-14 01:47:40|182480.9|182279.8|182441.4|182311.4|182480.9|182311.4|182441.4|182279.8|2
1731548880000|2024-11-14 01:48:00|182439.7|182309.7|182436.7|182306.7|182465.9|182309.7|182436.3|182256.1|6
1731548890000|2024-11-14 01:48:10|182549.5|182279.6|182554.1|182284|182573.5|182304.6|182549.5|182264.5|11
1731548900000|2024-11-14 01:48:20|182563.5|182313.3|182525.1|182289.8|182563.5|182313.3|182525.1|182286.2|5
1731548910000|2024-11-14 01:48:30|182523.7|182287.8|182543.1|182301.2|182586.1|182338.6|182523.7|182287.8|14
1731548920000|2024-11-14 01:48:40|182537.2|182302.9|182541.6|182299.1|182543.7|182329.8|182525.7|182299.1|8
1731548930000|2024-11-14 01:48:50|182537.5|182301.1|182537.8|182314.3|182538.3|182323.5|182518.2|182301.1|10
1731548940000|2024-11-14 01:49:00|182533.5|182316.2|182516.7|182295.5|182533.5|182316.2|182516.7|182276|8
1731548950000|2024-11-14 01:49:10|182518.1|182295.4|182504.9|182297.2|182518.1|182302.5|182504.9|182290.9|5
1731548960000|2024-11-14 01:49:20|182518.2|182296|182506.9|182277.6|182518.2|182296|182497|182277.6|11
1731548970000|2024-11-14 01:49:30|182501.2|182285.1|182501.2|182289.3|182503.3|182294.6|182488.6|182281.4|19
1731548980000|2024-11-14 01:49:40|182496|182289.5|182494.5|182281.3|182496.4|182292.3|182493.6|182281.3|7
1731548990000|2024-11-14 01:49:50|182484.5|182281.2|182450.8|182320.8|182492.4|182324.3|182446.2|182281|9
1731549000000|2024-11-14 01:50:00|182490.9|182290.8|182490.9|182283.5|182490.9|182290.8|182490.9|182283.5|2
1731549010000|2024-11-14 01:50:10|182489.4|182281.3|182492.8|182285.4|182492.8|182325|182455|182278.8|5
1731549020000|2024-11-14 01:50:20|182458.5|182328.5|182458.5|182328.5|182458.5|182328.5|182458.5|182328.5|1
1731549030000|2024-11-14 01:50:30|182458.1|182328.1|182504.7|182294.5|182504.7|182329.8|182458.1|182294.5|5
1731549040000|2024-11-14 01:50:40|182517.9|182312.6|182503.3|182295.4|182517.9|182312.6|182503.3|182294.4|3
1731549050000|2024-11-14 01:50:50|182505.5|182295.3|182504.6|182299.4|182505.5|182299.4|182504.6|182295.3|2
1731549060000|2024-11-14 01:51:00|182507.9|182300.4|182497.8|182295.9|182508.3|182300.4|182497.8|182295.9|6
1731549080000|2024-11-14 01:51:20||182296||182296||182296||182296|1
1731549090000|2024-11-14 01:51:30|182575.3|182245.9|182573.7|182306.4|182575.7|182320.9|182558|182238.3|5
1731549100000|2024-11-14 01:51:40|182551.1|182295.8|182544.9|182321.5|182565.5|182321.5|182533.2|182288.7|19
1731549110000|2024-11-14 01:51:50|182545.5|182319.5|182594.4|182359.7|182597.7|182360.3|182527.3|182298.3|15
1731549120000|2024-11-14 01:52:00|182595.7|182356.8|182588.4|182353.1|182595.7|182358.7|182582.2|182350.2|4
1731549130000|2024-11-14 01:52:10|182596.4|182358.3|182580.4|182346.6|182596.8|182358.3|182567.5|182337.3|14
1731549140000|2024-11-14 01:52:20|182567.1|182323.9|182533.2|182317.7|182577.7|182325.9|182533.2|182302.8|8
1731549150000|2024-11-14 01:52:30|182517.4|182297.2|182524.6|182300.1|182532.8|182315.5|182517.4|182292.4|14
1731549160000|2024-11-14 01:52:40|182525.4|182296.5|182516|182301.8|182525.4|182307.7|182513.7|182271.1|7
1731549170000|2024-11-14 01:52:50|182515.3|182297.2|182518.5|182299.2|182530.9|182313.2|182515.3|182284.3|12
1731549190000|2024-11-14 01:53:10|182518.3|182300.5|182519.6|182298.8|182522.2|182306.6|182509.1|182295.9|8
1731549200000|2024-11-14 01:53:20||182298.9||182298.9||182298.9||182298.9|1
1731549210000|2024-11-14 01:53:30|182521.3|182290.9|182518.9|182285.8|182521.3|182290.9|182518.9|182285.3|3
1731549220000|2024-11-14 01:53:40|182521.6|182285.5|182521.6|182285.5|182521.6|182285.5|182521.6|182285.5|1
1731549230000|2024-11-14 01:53:50|182530.3|182300.8|182528.4|182300.9|182530.3|182300.9|182513.1|182299.6|10
1731549240000|2024-11-14 01:54:00|182519.1|182299.6|182505.7|182292.1|182519.1|182299.6|182505.7|182292.1|2
1731549250000|2024-11-14 01:54:10|182503.6|182291.1|182490.2|182283.9|182506.7|182291.1|182490.2|182283.7|5
1731549260000|2024-11-14 01:54:20|182502.4|182286.9|182508.6|182286.1|182508.6|182328.7|182458.7|182286.1|8
1731549270000|2024-11-14 01:54:30|182509.9|182288.7|182509.5|182283.3|182514.5|182304|182502.7|182273.8|8
1731549280000|2024-11-14 01:54:40|182521|182299.2|182515.3|182290.1|182521|182299.2|182510.5|182290.1|5
1731549290000|2024-11-14 01:54:50|182526|182312.3|182533.3|182299.6|182535.3|182312.3|182520|182299.6|8
1731549300000|2024-11-14 01:55:00|182533.1|182299.8|182533.1|182299.8|182533.1|182299.8|182533.1|182299.8|1
1731549310000|2024-11-14 01:55:10|182521.1|182300.9|182533.8|182300.9|182533.8|182300.9|182520.5|182300.9|3
1731549320000|2024-11-14 01:55:20|182536.3|182303.3|182540.2|182309.6|182589.3|182353.6|182535.6|182301.2|9
1731549330000|2024-11-14 01:55:30|182550.2|182304.7|182545.3|182309.5|182565.1|182328.6|182545.3|182304.7|4
1731549340000|2024-11-14 01:55:40|182545.4|182309.8|182554|182333.2|182554|182333.2|182528.7|182309.8|5
1731549350000|2024-11-14 01:55:50|182550.3|182328.6|182552.2|182330.3|182552.2|182330.3|182550.3|182328.6|3
1731549360000|2024-11-14 01:56:00|182543.4|182331|182531.5|182312.3|182547.5|182331|182521.1|182294|15
1731549370000|2024-11-14 01:56:10|182532.9|182301.7|182536.5|182310.9|182539.4|182310.9|182522.2|182300.1|9
1731549380000|2024-11-14 01:56:20|182527.2|182301.5|182531|182310.2|182531|182310.2|182520.4|182299.6|6
1731549390000|2024-11-14 01:56:30|182533.2|182307.4|182596.3|182362.4|182596.5|182370.1|182533.2|182303.3|22
1731549400000|2024-11-14 01:56:40|182579.2|182365.9|182594.1|182363.9|182594.1|182365.9|182578.4|182363.9|8
1731549420000|2024-11-14 01:57:00|182588.1|182367.9|182595.6|182361.6|182616.9|182367.9|182588.1|182353.3|34
1731549430000|2024-11-14 01:57:10|182599|182360.4|182616.4|182354.7|182620.2|182368.8|182594.4|182354.7|23
1731549440000|2024-11-14 01:57:20|182617|182352.2|182612.4|182365.5|182624.8|182372.8|182585|182349.5|26
1731549450000|2024-11-14 01:57:30|182597.5|182367.7|182604.7|182365.4|182620.1|182367.7|182597.5|182358.6|16
1731549460000|2024-11-14 01:57:40|182608.2|182364|182593.4|182374.7|182614.8|182381.2|182588.9|182361.8|20
1731549470000|2024-11-14 01:57:50|182597.1|182361.1|182609.5|182358.7|182619.3|182375.8|182589.6|182355.7|24
1731549480000|2024-11-14 01:58:00|182618.2|182354.1|182588.5|182368.8|182618.2|182381.3|182587.4|182354.1|24
1731549490000|2024-11-14 01:58:10|182602.7|182366.6|182603|182373.5|182614|182386.3|182586.4|182360|29
1731549500000|2024-11-14 01:58:20|182590.3|182367.5|182579.9|182361.8|182599.3|182377.3|182579.7|182360.5|19
1731549510000|2024-11-14 01:58:30|182595.9|182358.4|182676.1|182409.2|182678.8|182417.1|182595.9|182358.4|27
1731549520000|2024-11-14 01:58:40|182676.6|182369.4|182648.7|182410.7|182681.1|182418.5|182632.2|182369.4|35
1731549530000|2024-11-14 01:58:50|182650|182408.1|182645.6|182418.6|182657.5|182429|182624|182378|37
1731549540000|2024-11-14 01:59:00|182638.5|182407.1|182646.4|182443|182651.2|182487.6|182617.6|182379.2|35
1731549550000|2024-11-14 01:59:10|182643.4|182406|182624.4|182402.8|182643.4|182418.4|182618.4|182370.7|35
1731549560000|2024-11-14 01:59:20|182631|182419.4|182625.1|182385.4|182633.7|182420|182615.8|182356.1|26
1731549570000|2024-11-14 01:59:30|182633.1|182403.2|182631.4|182403.6|182633.1|182417.4|182615.2|182371.2|31
1731549580000|2024-11-14 01:59:40|182631.7|182404.6|182627.2|182400.7|182638.2|182417.6|182621|182393.2|21
1731549590000|2024-11-14 01:59:50|182627|182412.7|182628.5|182409|182634|182416.2|182613.5|182399.2|23
1731549600000|2024-11-14 02:00:00|182647.9|182370.5|182641.2|182411.3|182650.5|182445.9|182575.9|182370.5|36
1731549610000|2024-11-14 02:00:10|182626.4|182403.4|182635.2|182415.5|182648.3|182418.9|182609.1|182343.7|40
1731549620000|2024-11-14 02:00:20|182647.6|182414.7|182633.8|182405|182647.6|182419.1|182617.6|182371.8|39
1731549630000|2024-11-14 02:00:30|182617|182394.5|182618.3|182381.2|182650.8|182422.3|182603.8|182351.3|39
1731549640000|2024-11-14 02:00:40|182618.9|182405.9|182632.9|182411.5|182652|182419.5|182605.6|182373.5|35
1731549650000|2024-11-14 02:00:50|182642.8|182417.5|182617.2|182487.2|182660.1|182487.2|182572|182366.7|39
1731549660000|2024-11-14 02:01:00|182651.3|182378.8|182628.8|182401.3|182658.7|182469.5|182599.5|182358.9|39
1731549670000|2024-11-14 02:01:10|182625.2|182390.4|182671.5|182398.1|182674.6|182424.2|182624.7|182370|35
1731549680000|2024-11-14 02:01:20|182671.4|182412.8|182655.4|182417.7|182679.7|182451|182646.3|182349.9|35
1731549690000|2024-11-14 02:01:30|182670.8|182417.6|182674.3|182376.9|182679.5|182447|182656.4|182376.8|36
1731549700000|2024-11-14 02:01:40|182675.8|182422.8|182678.8|182410.2|182679.7|182431.2|182652.8|182370.8|37
1731549710000|2024-11-14 02:01:50|182678.5|182418.3|182663.6|182415.4|182683.4|182427.7|182652|182367.8|34
1731549720000|2024-11-14 02:02:00|182647.4|182394.7|182658.1|182409.4|182662.8|182422.2|182638.3|182394.7|28
1731549730000|2024-11-14 02:02:10|182658.3|182417.1|182664.5|182421.7|182665.5|182425.5|182642|182392.5|30
1731549740000|2024-11-14 02:02:20|182664.4|182423.7|182669.5|182424.6|182670.9|182428.4|182644.1|182390|26
1731549750000|2024-11-14 02:02:30|182670.4|182420.1|182644.9|182391.6|182670.4|182428|182633.7|182391.6|26
1731549760000|2024-11-14 02:02:40|182644.6|182411|182727|182474.2|182727.2|182475.5|182644.5|182411|27
1731549770000|2024-11-14 02:02:50|182726.8|182474.5|182726.9|182473.6|182727.8|182474.9|182725.5|182454.7|22
1731549780000|2024-11-14 02:03:00|182727.6|182467.7|182718.1|182450|182727.6|182474|182717.2|182448.6|16
1731549790000|2024-11-14 02:03:10|182718.2|182449.9|182695.7|182478|182718.5|182479.2|182687.1|182449.1|18
1731549800000|2024-11-14 02:03:20|182695.6|182478.5|182733.8|182458.1|182733.8|182478.5|182693|182439.3|17
1731549810000|2024-11-14 02:03:30|182717|182453.4|182728.1|182459|182728.2|182463|182704.4|182430.5|16
1731549830000|2024-11-14 02:03:50|182728.5|182455.1|182707|182438.8|182728.5|182465.6|182707|182438.8|15
1731549840000|2024-11-14 02:04:00|182704.4|182455.2|182750.7|182517.7|182750.7|182517.7|182703.5|182439.2|29
1731549850000|2024-11-14 02:04:10|182750.9|182517.4|182751|182517.5|182751.1|182517.5|182750.9|182502.1|6
1731549860000|2024-11-14 02:04:20|182757.5|182517.6|182772.4|182516.5|182773.6|182527|182757|182515.8|13
1731549870000|2024-11-14 02:04:30|182772.6|182516.3|182759.9|182519.9|182774.1|182534.8|182747|182516.3|22
1731549880000|2024-11-14 02:04:40|182760.1|182520.1|182778.4|182507.4|182786.4|182523.8|182758|182491.9|34
1731549890000|2024-11-14 02:04:50|182778.3|182507.5|182776.8|182507.9|182785.5|182515.6|182740.7|182497|30
1731549900000|2024-11-14 02:05:00|182776.2|182500.1|182778.2|182498.7|182778.2|182513.3|182762.9|182498.7|21
1731549910000|2024-11-14 02:05:10|182774.4|182512.5|182773|182508.6|182776.9|182518.7|182752.9|182501.8|17
1731549920000|2024-11-14 02:05:20|182774.1|182513.5|182772.2|182510.1|182777.1|182514.3|182756.3|182504|25
1731549930000|2024-11-14 02:05:30|182773.6|182523.7|182771.4|182511.1|182785.1|182523.7|182758.2|182501.2|29
1731549940000|2024-11-14 02:05:40|182777.5|182506.2|182779.3|182518|182781.1|182529.8|182766.8|182506.1|30
1731549950000|2024-11-14 02:05:50|182777.2|182512.4|182774|182510.9|182780.3|182528.4|182769.2|182509.2|33
1731549960000|2024-11-14 02:06:00|182776.9|182508.6|182771.1|182513.4|182783.9|182526.3|182753.8|182507.5|27
1731549970000|2024-11-14 02:06:10|182776.4|182524.3|182783.8|182510.9|182783.8|182530.8|182762.5|182509.2|28
1731549980000|2024-11-14 02:06:20|182782.7|182514.5|182782.4|182517.4|182783.4|182517.8|182782|182510.5|14
1731549990000|2024-11-14 02:06:30|182783.1|182526|182783|182508.8|182783.1|182526.5|182781.5|182508.8|19
1731550000000|2024-11-14 02:06:40|182783.2|182513.4|182783.5|182516.5|182783.6|182525.3|182779.8|182509.4|20
1731550010000|2024-11-14 02:06:50|182780.8|182509.8|182776.9|182509.9|182781|182512.9|182767.3|182491.4|10
1731550020000|2024-11-14 02:07:00|182776.4|182510|182767.4|182514.3|182777.4|182524.6|182762|182510|26
1731550030000|2024-11-14 02:07:10|182772.9|182520.8|182775.5|182522|182777.5|182522.4|182770.4|182511.3|10
1731550040000|2024-11-14 02:07:20|182772.2|182514|182774.4|182513.3|182783.3|182523.4|182772.2|182513.3|7
1731550050000|2024-11-14 02:07:30|182782.9|182521|182772|182519.8|182782.9|182531.4|182772|182517|20
1731550060000|2024-11-14 02:07:40|182774|182529.8|182776.7|182535.4|182780.2|182535.7|182770.1|182518.7|17
1731550070000|2024-11-14 02:07:50|182770.3|182518.5|182782.1|182521.2|182782.1|182529.5|182751.4|182514.5|32
1731550080000|2024-11-14 02:08:00|182781.4|182524.2|182759.4|182517.8|182782.7|182535.8|182747.6|182516.1|29
1731550090000|2024-11-14 02:08:10|182766.4|182517.9|182741|182521.7|182776.5|182524.1|182741|182503|32
1731550100000|2024-11-14 02:08:20|182754.4|182521.4|182778.4|182526|182778.4|182530.8|182752.7|182517.6|21
1731550110000|2024-11-14 02:08:30|182779.1|182523.2|182729|182526.1|182779.2|182563.1|182693.1|182515.2|25
1731550120000|2024-11-14 02:08:40|182761.4|182522.2|182755|182518.4|182761.4|182529.1|182728.5|182515.2|26
1731550130000|2024-11-14 02:08:50|182754.7|182518|182728.4|182523.8|182759|182523.8|182728.4|182515|10
1731550140000|2024-11-14 02:09:00|182731.1|182518.4|182722.1|182515.4|182756.4|182556.7|182679.9|182515.4|17
1731550150000|2024-11-14 02:09:10|182724|182516.3|182736.3|182507|182754.2|182518|182693.5|182447.6|20
1731550160000|2024-11-14 02:09:20|182721.6|182493|182714|182507.2|182730.1|182507.9|182714|182493|13
1731550170000|2024-11-14 02:09:30|182727.4|182491.5|182737.8|182502.8|182742.9|182502.8|182702.4|182467.3|18
1731550180000|2024-11-14 02:09:40|182739.8|182500.6|182736|182515.3|182739.8|182516.7|182736|182500.6|5
1731550190000|2024-11-14 02:09:50|182740.2|182517|182694.8|182564.8|182762.7|182564.8|182694.8|182512.6|10
1731550200000|2024-11-14 02:10:00|182750.9|182528.7|182751.3|182525.4|182770.7|182530.9|182742|182521.2|15
1731550210000|2024-11-14 02:10:10|182737.3|182518.5|182772.1|182520.6|182773.2|182524.4|182737.3|182515|18
1731550220000|2024-11-14 02:10:20|182777.4|182527.9|182774.1|182524.4|182777.6|182530.5|182770.5|182521.2|20
1731550230000|2024-11-14 02:10:30|182770.5|182521.7|182779.9|182534.2|182779.9|182542.6|182768.1|182521.7|18
1731550240000|2024-11-14 02:10:40|182761.6|182523.5|182778.8|182533.4|182778.8|182539.6|182761.6|182523.5|16
1731550250000|2024-11-14 02:10:50|182775.4|182532.8|182764.1|182535.1|182778.8|182537|182744.1|182521.8|21
1731550260000|2024-11-14 02:11:00|182735.4|182532.7|182733.4|182524.8|182768.9|182536|182726.5|182524.5|12
1731550270000|2024-11-14 02:11:10|182761.1|182522.1|182771.1|182519.2|182771.1|182525.4|182742.5|182519.2|16
1731550280000|2024-11-14 02:11:20|182754.5||182767.1||182767.1||182747.1||4
1731550290000|2024-11-14 02:11:30|182766.8|182520.1|182767.4|182521.2|182770.8|182524.3|182766.7|182520.1|5
1731550300000|2024-11-14 02:11:40|182767.6||182767.6||182767.6||182767.6||1
1731550310000|2024-11-14 02:11:50|182770.3|182519.2|182771.9|182520.4|182776.1|182520.4|182765.4|182519.2|5
1731550320000|2024-11-14 02:12:00|182771.8|182524.8|182758.9|182525.9|182771.8|182525.9|182755.5|182522.3|8
1731550330000|2024-11-14 02:12:10|182766.3|182522.8|182763|182540.5|182766.5|182543.4|182757.6|182522.8|16
1731550340000|2024-11-14 02:12:20|182779.2|182534.9|182780.8|182522.7|182781.2|182547.6|182755.7|182522.7|13
1731550350000|2024-11-14 02:12:30|182779.5|182526.3|182761|182527.9|182780.7|182537.4|182759.8|182524|7
1731550360000|2024-11-14 02:12:40|182726|182523.6|182747.1|182520.8|182756.4|182554.3|182684.3|182519.8|14
1731550370000|2024-11-14 02:12:50|182747.7|182521.6|182759.7|182522.6|182759.7|182522.8|182747.7|182521.6|3
1731550380000|2024-11-14 02:13:00|182755.6|182524.3|182761.4|182526.1|182762.2|182527.6|182755.6|182522.5|5
1731550390000|2024-11-14 02:13:10|182760.1|182522.7|182761.9|182522.7|182761.9|182522.7|182760.1|182522.7|3
1731550400000|2024-11-14 02:13:20|182764.3|182526|182764.3|182533|182764.3|182533|182764.3|182525.6|3
1731550410000|2024-11-14 02:13:30|182760.9|182533.1|182759.2|182531.6|182764.3|182533.1|182751.4|182530.2|12
1731550420000|2024-11-14 02:13:40|182751.9|182524.3|182739.1|182522.2|182759.2|182533.3|182734.2|182521.7|12
1731550430000|2024-11-14 02:13:50|182740.4|182523.2|182740.4|182523.2|182740.4|182523.2|182740.4|182523.2|1
1731550440000|2024-11-14 02:14:00|182741.9|182522.5|182750.3|182520.3|182758.8|182533.4|182732.8|182520.3|17
1731550450000|2024-11-14 02:14:10|182730.3|182523.5|182688.6|182558.6|182741.1|182558.6|182688.6|182523.1|6
1731550460000|2024-11-14 02:14:20|182739|182523.6|182739|182523.6|182739|182523.6|182739|182523.6|1
1731550470000|2024-11-14 02:14:30|182738.9|182523.7|182738.9|182523.7|182738.9|182523.7|182738.9|182523.7|1
1731550480000|2024-11-14 02:14:40|182724.3|182552|182704|182481.3|182724.3|182556.6|182682|182457.9|12
1731550490000|2024-11-14 02:14:50|182702.1|182484|182699.3|182469|182704.9|182518|182648|182454|20
1731550500000|2024-11-14 02:15:00|182693.5|182469.8|182688.5|182466.1|182700.1|182469.8|182678.8|182464.6|11
1731550510000|2024-11-14 02:15:10|182691|182464.4|182688.1|182467.3|182699.4|182478|182684.7|182455.9|29
1731550520000|2024-11-14 02:15:20|182698.1|182467.4|182688.9|182449.9|182700.7|182468.7|182684.2|182449.9|23
1731550560000|2024-11-14 02:16:00|182675.7|182452.2|182661.9|182448.2|182675.7|182475.6|182604.2|182423|18
1731550570000|2024-11-14 02:16:10|182662.6|182448|182671.7|182456.6|182692.7|182473.4|182662.2|182447.8|6
1731550580000|2024-11-14 02:16:20|182674|182459|182698.7|182478.2|182698.7|182478.2|182674|182459|19
1731550590000|2024-11-14 02:16:30|182689.3|182462.7|182684.2|182473.3|182707.4|182474.2|182680.7|182462.7|11
1731550600000|2024-11-14 02:16:40|182638.1|182508.1|182688.6|182474.4|182688.6|182508.1|182638.1|182457.5|13
1731550610000|2024-11-14 02:16:50|182677.3|182461.5|182679.1|182461.8|182679.5|182461.8|182665.5|182461.5|4
1731550620000|2024-11-14 02:17:00|182668.4||182678.4||182678.4||182668.4||2
1731550630000|2024-11-14 02:17:10|182678.3|182461.9|182678.3|182461.9|182678.3|182461.9|182667.7|182461.9|4
1731550640000|2024-11-14 02:17:20|182681.9|182462.2|182726.7|182501.1|182729.2|182510.1|182681.9|182458|18
1731550650000|2024-11-14 02:17:30|182736.7|182508.4|182745.5|182513|182745.5|182513|182736.7|182508.4|3
1731550660000|2024-11-14 02:17:40|182747.8|182518|182756|182512.8|182759.6|182518.5|182747.8|182512.8|6
1731550680000|2024-11-14 02:18:00|182747.4|182516.4|182769.7|182534.7|182772|182536.8|182747.4|182512.8|17
1731550690000|2024-11-14 02:18:10|182753.8|182528|182771.5|182530.6|182778.4|182538.6|182753.8|182523.2|16
1731550700000|2024-11-14 02:18:20|182769.6|182530.8|182755.2|182522.5|182769.6|182531.3|182739.1|182514.8|8
1731550710000|2024-11-14 02:18:30|182739.9|182520.7|182755.3|182521|182759.8|182521|182739.9|182519.5|5
1731550720000|2024-11-14 02:18:40|182759|182519.8|182751.5|182516.7|182762.8|182521|182735.6|182516.7|9
1731550730000|2024-11-14 02:18:50|182744|182519.8|182779.2|182519.5|182779.2|182522.3|182744|182518.4|8
1731550740000|2024-11-14 02:19:00|182770.5|182540.5|182764.8|182532.4|182771.3|182540.5|182759.7|182529.7|6
1731550750000|2024-11-14 02:19:10|182757.3|182535.8|182756.4|182536.9|182758.6|182536.9|182751.1|182520.4|5
1731550760000|2024-11-14 02:19:20|182765.3|182532.5|182717.7|182514.3|182765.3|182569|182676.6|182505.9|15
1731550770000|2024-11-14 02:19:30|182743|182526.1|182720.2|182514.6|182743|182526.1|182713.4|182512.5|6
1731550780000|2024-11-14 02:19:40|182717.8|182514.4|182702.5|182482.5|182717.8|182514.4|182668.2|182458.9|6
1731550790000|2024-11-14 02:19:50|182691.8|182482.6|182718.1|182488|182749.1|182511.7|182691.7|182476.5|7
1731550800000|2024-11-14 02:20:00|182723.7|182490.1|182735.3|182505.7|182737|182507.4|182723.7|182490.1|5
1731550810000|2024-11-14 02:20:10|182734|182509.6|182735.2|182513.5|182751|182513.8|182725.4|182509.6|10
1731550820000|2024-11-14 02:20:20|182731.6|182512.9|182740.1|182516.1|182742.7|182518.5|182716.2|182505.5|8
1731550830000|2024-11-14 02:20:30|182728.1|182512.1|182741.9|182514.8|182742.8|182517.1|182713.4|182512.1|9
1731550840000|2024-11-14 02:20:40|182727.3|182512.9|182677.6|182547.6|182743.3|182547.6|182677.6|182512.9|6
1731550850000|2024-11-14 02:20:50|182723.6|182512.9|182718.1|182495.7|182723.6|182512.9|182687|182465.6|11
1731550860000|2024-11-14 02:21:00|182716.1|182494.8|182730.5|182512.8|182730.5|182526.8|182652.6|182463.6|12
1731550870000|2024-11-14 02:21:10|182728.2|182510.5|182723.9|182507.7|182728.2|182510.5|182685.9|182465.6|15
1731550880000|2024-11-14 02:21:20|182732|182507.5|182711.7|182511.5|182735.6|182511.5|182701.6|182493.3|8
1731550890000|2024-11-14 02:21:30|182721.7|182509.9|182741.3|182512.6|182741.3|182512.6|182721.7|182508.2|5
1731550900000|2024-11-14 02:21:40|182743.3|182519.9|182732|182511.7|182743.3|182546.2|182676.2|182509.9|13
1731550910000|2024-11-14 02:21:50|182712|182540.2|182676.2|182546.2|182726|182546.2|182670.2|182540.2|4
1731550920000|2024-11-14 02:22:00|182674.7|182544.7|182649.9|182519.9|182678.2|182544.7|182645.9|182466.7|8
1731550930000|2024-11-14 02:22:10|182653.9|182523.9|182695.8|182489.8|182695.8|182523.9|182647.4|182489.8|4
1731550940000|2024-11-14 02:22:20|182697.9|182491.3|182726.5|182510.3|182740.5|182546.3|182676.3|182491.3|7
1731550950000|2024-11-14 02:22:30|182713.2|182464.9|182690.9|182480.8|182729.2|182506.4|182686|182464.9|14
1731550960000|2024-11-14 02:22:40|182695.6|182473.3|182698.2|182467.8|182698.2|182473.3|182684.4|182466.6|3
1731550970000|2024-11-14 02:22:50|182725.4|182508.7|182736|182507.2|182736|182508.7|182725.4|182507.2|3
1731550980000|2024-11-14 02:23:00|182738.4|182509.1|182738.4|182509.9|182738.4|182509.9|182738.4|182509.1|2
1731550990000|2024-11-14 02:23:10|182741.5|182510.2|182753.6|182524.1|182759.3|182528.8|182733.5|182510.2|11
1731551000000|2024-11-14 02:23:20|182753.2|182526|182751.7|182526.2|182753.2|182526.2|182731.1|182525|7
1731551010000|2024-11-14 02:23:30|182753.7|182525.9|182747.6|182510.8|182753.7|182526|182717.1|182510.8|10
1731551020000|2024-11-14 02:23:40|182738.3|182511.2|182755.9|182525.2|182755.9|182525.2|182738.3|182511.2|3
1731551030000|2024-11-14 02:23:50|182744.5|182514.1|182740.3|182518.8|182744.5|182518.8|182718.4|182514.1|7
1731551040000|2024-11-14 02:24:00|182742.1|182517.3|182763.8|182517.4|182776|182517.4|182742.1|182510.8|7
1731551060000|2024-11-14 02:24:20|182766.8|182515.7|182765.5|182530.8|182768.5|182547.8|182752.7|182515.7|10
1731551070000|2024-11-14 02:24:30|182765.3|182530.9|182765.7|182537|182768.6|182543.5|182760.3|182530.9|6
1731551080000|2024-11-14 02:24:40|182770.2|182535.4|182778.2|182525.6|182782|182544.3|182766.2|182520.9|23
1731551090000|2024-11-14 02:24:50|182777.1|182526|182765.2|182512.8|182777.1|182526|182757.5|182512.8|4
1731551100000|2024-11-14 02:25:00|182756.3|182514|182769.3|182546.3|182771.6|182550.2|182754.9|182510|23
1731551110000|2024-11-14 02:25:10|182766.9|182552.8|182766.9|182552.8|182766.9|182552.8|182766.9|182552.8|1
1731551120000|2024-11-14 02:25:20|182766.8|182552.9|182766.8|182552.9|182766.8|182552.9|182766.8|182552.9|1
1731551130000|2024-11-14 02:25:30|182763.9|182554.4|182772.1|182544.3|182772.1|182554.8|182755.2|182536|7
1731551140000|2024-11-14 02:25:40||182531.7||182549.7||182549.7||182531.7|3
1731551150000|2024-11-14 02:25:50|182772.4|182540.3|182773.3|182539.7|182773.6|182543.7|182771.2|182524.5|8
1731551160000|2024-11-14 02:26:00|182770.5|182540.4|182771.8|182542.6|182771.8|182543|182764.5|182525.4|10
1731551190000|2024-11-14 02:26:30|182771.1||182771.8||182771.8||182771.1||2
1731551200000|2024-11-14 02:26:40|182771|182545.4|182771|182545.4|182771|182545.4|182771|182545.4|1
1731551210000|2024-11-14 02:26:50|182770.3|182555.6|182771.8|182552.9|182771.8|182555.6|182770.3|182552.9|2
1731551220000|2024-11-14 02:27:00||182548.9||182548.9||182548.9||182548.9|1
1731551230000|2024-11-14 02:27:10|182768.3|182554.1|182768.2|182543.3|182771.9|182554.1|182761.6|182532.3|23
1731551240000|2024-11-14 02:27:20|182768.3|182543|182781.2|182544.2|182782|182546.5|182766.9|182532.2|13
1731551250000|2024-11-14 02:27:30|182782|182540.7|182781.1|182541.6|182782.9|182544.3|182780.2|182535.2|8
1731551270000|2024-11-14 02:27:50|182780.2|182544|182765|182546.9|182780.8|182551.9|182749.9|182533.7|21
1731551280000|2024-11-14 02:28:00|182777.4|182537.7|182777.4|182540.4|182777.4|182546.4|182776.8|182537.7|5
1731551310000|2024-11-14 02:28:30|182768.9|182546.2|182759.8|182535.7|182768.9|182546.2|182759.8|182535.7|3
1731551320000|2024-11-14 02:28:40|182759.9|182536|182759.9|182536|182759.9|182536|182759.9|182536|1
1731551330000|2024-11-14 02:28:50|182759.8|182534.6|182767.7|182552.7|182770.5|182552.7|182759.8|182534.6|4
1731551340000|2024-11-14 02:29:00|182767.6|182552.3|182763.8|182552.3|182767.6|182552.3|182763.8|182552.3|2
1731551350000|2024-11-14 02:29:10|182761|182546.2|182767.6|182553.3|182767.6|182553.6|182761|182546.2|3
1731551360000|2024-11-14 02:29:20|182763.1|182553.2|182761|182547|182763.1|182553.2|182761|182547|2
1731551370000|2024-11-14 02:29:30|182765.7|182545.6|182764.1|182543.2|182769.9|182575|182705|182543|9
1731551380000|2024-11-14 02:29:40|182743.5|182564.2|182694.2|182564.2|182743.5|182564.2|182694.2|182564.2|2
1731551390000|2024-11-14 02:29:50|182738.6|182530.5|182760|182527.1|182760|182563.6|182690.8|182527.1|13
1731551400000|2024-11-14 02:30:00|182753.2|182529.5|182769.8|182541.4|182772.5|182562.9|182683.6|182515.8|18
1731551410000|2024-11-14 02:30:10|182766.9|182542.5|182767.5|182526|182767.5|182542.5|182766.9|182526|4
1731551430000|2024-11-14 02:30:30|182765.5||182767.5||182767.5||182765.5||2
1731551440000|2024-11-14 02:30:40|182762.9|182528.7|182766.9|182527.8|182766.9|182528.7|182762.9|182527.8|4
1731551450000|2024-11-14 02:30:50|182760.9|182528.1|182766|182528.2|182766|182528.2|182756.5|182528.1|4
1731551460000|2024-11-14 02:31:00|182742.3|182528.7|182755.2|182527.4|182763.4|182528.8|182732.7|182525.1|24
1731551470000|2024-11-14 02:31:10|182751.7|182528.3|182729.9|182529|182755.5|182560.7|182690.7|182524.9|9
1731551480000|2024-11-14 02:31:20|182738.6|182526.9|182768.7|182524.7|182771|182528.5|182738.6|182524.4|12
1731551490000|2024-11-14 02:31:30|182763.1|182526.4|182732.3|182522.9|182763.1|182526.9|182732.3|182522.9|4
1731551500000|2024-11-14 02:31:40|182731.5|182522.4|182742.9|182517.4|182742.9|182551.3|182674.8|182514.8|7
1731551510000|2024-11-14 02:31:50|182747.8|182517.8|182685.9|182555.9|182757.8|182555.9|182682|182517.4|11
1731551520000|2024-11-14 02:32:00|182752.6|182521.1|182680.3|182550.3|182752.6|182554.6|182680.3|182521.1|6
1731551530000|2024-11-14 02:32:10|182728.9|182516.4|182720.7|182517.7|182739.3|182551.3|182677|182516.4|10
1731551540000|2024-11-14 02:32:20|182735.3|182512.8|182738.8|182516.6|182752.3|182516.6|182718.8|182512.8|9
1731551550000|2024-11-14 02:32:30|182746.1||182746.1||182746.1||182746.1||1
1731551560000|2024-11-14 02:32:40|182766.8|182544.6|182758.4|182536.8|182766.8|182544.6|182745.1|182535.9|3
1731551570000|2024-11-14 02:32:50|182758.1|182537.2|182758.4|182537.1|182758.4|182537.2|182758.1|182537.1|2
1731551580000|2024-11-14 02:33:00|182743.7|182565.8|182697.8|182567.8|182762.2|182569.8|182695.8|182532.9|13
1731551590000|2024-11-14 02:33:10|182699.2|182569.2|182760.5|182536.3|182764.6|182569.2|182699.2|182534.2|16
1731551600000|2024-11-14 02:33:20|182749.8|182534.4|182763.7|182540.3|182766|182540.3|182749.8|182534.4|7
1731551610000|2024-11-14 02:33:30|182764.4|182537.6|182759.2|182537.2|182766.5|182538|182759|182534.9|11
1731551620000|2024-11-14 02:33:40|182755.9|182537.4|182696.1|182566.1|182755.9|182571.4|182691.1|182535.4|10
1731551630000|2024-11-14 02:33:50|182690.8|182560.8|182690.4|182560.4|182746.8|182566.1|182690.4|182526.1|10
1731551640000|2024-11-14 02:34:00|182745.5|182527.3|182746.4|182525.9|182746.4|182560.8|182689.2|182525.9|9
1731551650000|2024-11-14 02:34:10|182690.1|182560.1|182745.7|182525.9|182745.7|182560.5|182688.8|182525.9|11
1731551660000|2024-11-14 02:34:20|182690.1|182560.1|182757.4|182530|182757.4|182561.8|182690.1|182530|4
1731551670000|2024-11-14 02:34:30|182754.6|182528.9|182753.9|182528.9|182754.6|182528.9|182746.6|182528.9|3
1731551680000|2024-11-14 02:34:40|182692.8|182562.8|182683.3|182553.3|182730.7|182563.2|182683.3|182526.3|7
1731551690000|2024-11-14 02:34:50|182679.6|182549.6|182746.5|182521.4|182746.5|182553.5|182679.6|182518.9|12
1731551700000|2024-11-14 02:35:00|182754.8|182517.9|182780.4|182532.7|182780.4|182545.9|182754.8|182517.9|15
1731551710000|2024-11-14 02:35:10|182775.2|182523.6|182764.3|182526.9|182775.2|182530.6|182734.7|182523.6|18
1731551720000|2024-11-14 02:35:20|182768.1|182524.9|182735.6|182535.3|182781.4|182542.2|182735.6|182521.7|12
1731551730000|2024-11-14 02:35:30|182757.6|182534|182759.5|182538.7|182768.4|182569.6|182698|182534|10
1731551740000|2024-11-14 02:35:40|182758.4|182539.9|182761.4|182552.9|182770.8|182552.9|182758.4|182537.7|5
1731551750000|2024-11-14 02:35:50|182764|182552.4|182762.2|182551|182765|182552.4|182760.2|182551|4
1731551760000|2024-11-14 02:36:00|182763.4|182549.5|182762.2|182551|182763.4|182551|182762.2|182549.5|2
1731551780000|2024-11-14 02:36:20|182757.9|182550.1|182753.8|182540.3|182757.9|182580|182701.9|182538.6|11
1731551800000|2024-11-14 02:36:40|182754.6|182539.5|182756.3|182550.7|182756.3|182572.2|182701|182539.5|5
1731551810000|2024-11-14 02:36:50|182756.4||182756.4||182756.4||182756.4||1
1731551820000|2024-11-14 02:37:00|182717.6|182587.6|182755.3|182551.5|182755.3|182587.6|182717.6|182551.5|2
1731551830000|2024-11-14 02:37:10|182756.8|182549.8|182758.7|182552.2|182764.2|182552.2|182756.8|182549.8|5
1731551840000|2024-11-14 02:37:20|182714.8|182584.8|182758.4|182552.5|182758.7|182584.8|182714.8|182551.4|4
1731551850000|2024-11-14 02:37:30|182755.2|182552.4|182697|182567|182755.2|182577.1|182697|182552.4|6
1731551860000|2024-11-14 02:37:40|182692.3|182562.3|182749.6|182537|182756.5|182571.3|182692.3|182535.1|26
1731551870000|2024-11-14 02:37:50|182761.7|182531.5|182751.4|182537|182764.6|182570|182696.6|182531.5|22
1731551880000|2024-11-14 02:38:00|182748.1|182538.4|182755.5|182545.7|182762.6|182570.8|182700.8|182533.9|17
1731551890000|2024-11-14 02:38:10|182751.5|182547.2|182757.4|182540.7|182759.3|182547.2|182751.5|182539.9|6
1731551900000|2024-11-14 02:38:20|182752.9|182539.2|182757.3|182546.4|182757.3|182546.4|182752.9|182539.2|2
1731551930000|2024-11-14 02:38:50|182800.7|182494|182705.5|182575.5|182800.7|182575.5|182705.5|182494|2
1731551950000|2024-11-14 02:39:10|182707|182577|182756.8|182555.2|182763.7|182577|182707|182544.1|6
1731551970000|2024-11-14 02:39:30|182755|182553.5|182750.8|182547.8|182762.8|182580.8|182708.8|182547.8|9
1731551980000|2024-11-14 02:39:40|182703.2|182573.2|182699.7|182569.7|182753.8|182579.8|182698|182541.4|16
1731551990000|2024-11-14 02:39:50|182746.9|182541.7|182754.5|182551.9|182759.9|182575.2|182699.9|182536.8|15
1731552000000|2024-11-14 02:40:00|182756.8|182551.5|182755.2|182552|182758.5|182552|182752.6|182550.1|6
1731552010000|2024-11-14 02:40:10|182758|182552.5|182754.9|182551.8|182758|182552.5|182753.1|182549.9|4
1731552040000|2024-11-14 02:40:40|182806.8|182501.5|182806.8|182501.5|182806.8|182501.5|182806.8|182501.5|1
1731552050000|2024-11-14 02:40:50|182799.7|182501.6|182756.7|182555|182799.7|182596.5|182716.9|182494.5|10
1731552060000|2024-11-14 02:41:00|182725.2|182595.2|182711.9|182581.9|182752.7|182595.2|182711.9|182549|7
1731552070000|2024-11-14 02:41:10|182723.3|182593.3|182711|182581|182723.3|182593.3|182701.7|182571.7|4
1731552080000|2024-11-14 02:41:20|182712.6|182582.6|182738.6|182608.6|182776.4|182646.4|182712.6|182543.5|11
1731552090000|2024-11-14 02:41:30|182740.7|182610.7|182805.7|182596.8|182806.6|182645.1|182740.7|182596.8|8
1731552100000|2024-11-14 02:41:40|182805.5|182602.4|182805.8|182603.1|182806.4|182603.1|182805.5|182597.1|12
1731552110000|2024-11-14 02:41:50|182806.3|182598|182806.9|182606.3|182806.9|182606.3|182804.2|182596.6|6
1731552120000|2024-11-14 02:42:00|182807.8|182605.3|182857.5|182537.7|182857.5|182605.3|182804.9|182537.7|8
1731552130000|2024-11-14 02:42:10|182805.2|182599.9|182805.1|182599.3|182805.5|182631.9|182761.9|182595.2|5
1731552140000|2024-11-14 02:42:20|182760.7|182602.6|182762.9|182632.9|182807.3|182632.9|182760.7|182600.1|7
1731552150000|2024-11-14 02:42:30|182762.1|182632.1|182799.1|182596.6|182807.7|182633.9|182745.2|182596.6|18
1731552160000|2024-11-14 02:42:40|182802.7|182591.9|182808.3|182602.5|182808.3|182602.5|182802.7|182591.7|13
1731552170000|2024-11-14 02:42:50|182808.4|182594.2|182807.9|182598.8|182808.4|182631|182757.3|182591.1|13
1731552180000|2024-11-14 02:43:00|182806.2|182596|182806.2|182596|182806.2|182630.8|182759.5|182596|10
1731552190000|2024-11-14 02:43:10|182807.6|182597.3|182808.2|182593|182808.6|182600.3|182796.2|182593|17
1731552200000|2024-11-14 02:43:20|182796.2|182596.9|182804.9|182595.1|182808.2|182598.9|182796.2|182595.1|10
1731552210000|2024-11-14 02:43:30|182804.8|182598.9|182806.9|182594.7|182808|182599|182804.8|182593.1|15
1731552220000|2024-11-14 02:43:40|182807.5|182598.4|182805.6|182596.3|182808.2|182602.3|182794.9|182591.1|15
1731552230000|2024-11-14 02:43:50|182807.8|182598|182805.9|182590.6|182808.8|182599|182805.6|182588.8|10
1731552240000|2024-11-14 02:44:00|182795.2|182620.5|182795.8|182592.5|182807.8|182625.4|182750.5|182588.5|16
1731552250000|2024-11-14 02:44:10|182805.8|182592.6|182808.7|182590.2|182808.8|182625.6|182751.6|182589.5|14
1731552260000|2024-11-14 02:44:20|182808.3|182596|182808.6|182595.6|182808.6|182607|182808.2|182595.6|6
1731552270000|2024-11-14 02:44:30|182808|182602.1|182808|182602.3|182808.7|182602.3|182808|182595.1|3
1731552280000|2024-11-14 02:44:40|182808.6|182596|182808.2|182602.1|182808.7|182602.3|182808.1|182594.5|10
1731552290000|2024-11-14 02:44:50|182808.8|182593.9|182808.8|182594|182808.8|182602.2|182808.2|182593.9|7
1731552300000|2024-11-14 02:45:00|182859.3|182517.3|182859.4|182517.4|182859.4|182517.4|182859.3|182517.3|2
1731552310000|2024-11-14 02:45:10|182866.4|182531.2|182866.4|182531.2|182866.4|182531.2|182866.4|182531.2|1
1731552330000|2024-11-14 02:45:30|182866.3|182531.3|182773.7|182643.7|182866.3|182643.7|182773.7|182531.3|4
1731552340000|2024-11-14 02:45:40|182808.5|182600.1|182808.5|182607.9|182808.5|182607.9|182808.5|182600.1|2
1731552350000|2024-11-14 02:45:50|182808.4|182608|182808.5|182602.5|182808.5|182643.7|182773.7|182601.3|4
1731552360000|2024-11-14 02:46:00|182867.3|182533.6|182867.3|182533.6|182867.3|182533.6|182867.3|182533.6|1
1731552370000|2024-11-14 02:46:10|182866.8|182547|182859.7|182517.7|182866.8|182547|182859.7|182517.7|7
1731552380000|2024-11-14 02:46:20|182863.6|182534.8|182812|182602.6|182863.6|182602.9|182808.3|182534.8|4
1731552390000|2024-11-14 02:46:30|182813|182592.5|182810.3|182606.3|182813|182606.3|182810.3|182592.5|3
1731552410000|2024-11-14 02:46:50|182810.2|182595.6|182811|182604.6|182811|182605.3|182806.5|182595.6|4
1731552420000|2024-11-14 02:47:00|182810.4|182604.8|182810.4|182604.8|182810.4|182604.8|182810.4|182604.8|1
1731552430000|2024-11-14 02:47:10|182810.3||182810.3||182810.3||182810.3||1
1731552460000|2024-11-14 02:47:40|182813|182601.7|182811.5|182609.7|182813|182645.7|182775.7|182596.8|5
1731552470000|2024-11-14 02:47:50|182811.1|182604.8|182811.1|182609.4|182811.1|182609.4|182811.1|182604.8|2
1731552490000|2024-11-14 02:48:10||182609.5||182609.5||182609.5||182609.5|1
1731552500000|2024-11-14 02:48:20|182811|182609.6|182779|182649|182811|182649|182779|182609.6|2
1731552530000|2024-11-14 02:48:50|182781.1|182651.1|182910.3|182688.5|182919.2|182784.8|182781.1|182651.1|5
1731552540000|2024-11-14 02:49:00|182912.8|182688.3|182935|182693.7|182938.8|182707|182907.4|182686.1|31
1731552550000|2024-11-14 02:49:10|182923.1|182695.7|182939.1|182691.7|182941.3|182695.7|182923.1|182690.4|13
1731552560000|2024-11-14 02:49:20|182936|182699.7|182938|182691.4|182938.5|182699.7|182935.6|182689.9|6
1731552570000|2024-11-14 02:49:30|182940.4|182703.4|182933.6|182698.3|182940.4|182707.8|182933.6|182693.8|11
1731552580000|2024-11-14 02:49:40|182936.1|182697.5|182937.4|182696.7|182937.4|182703.3|182936.1|182696.7|4
1731552590000|2024-11-14 02:49:50|182932.9|182697.1|182933.1|182705.5|182936.2|182706.3|182932.9|182697.1|6
1731552600000|2024-11-14 02:50:00|182935.4|182698.9|182929.9|182701|182935.4|182707.3|182929.3|182695.9|13
1731552610000|2024-11-14 02:50:10|182932.7|182699.8|182933.3|182700.4|182935.8|182702.4|182930|182696.5|13
1731552620000|2024-11-14 02:50:20|182935.2|182711.1|182935.2|182701.6|182935.2|182711.1|182935.2|182701.6|3
1731552630000|2024-11-14 02:50:30|182933.8|182695|182932.6|182699.3|182933.8|182703.5|182928.4|182694.8|8
1731552640000|2024-11-14 02:50:40|182933.6|182696.7|182933.6|182689.4|182933.6|182696.7|182933.6|182689.4|2
1731552650000|2024-11-14 02:50:50|182936|182690.2|182936|182690.2|182936|182690.2|182936|182690.2|1
1731552660000|2024-11-14 02:51:00|182930.1|182691.5|182925.3|182706|182934.6|182706.5|182920.7|182691.5|14
1731552670000|2024-11-14 02:51:10|182928.7|182704.2|182935.6|182704.6|182935.6|182712.6|182926.7|182703.9|6
1731552680000|2024-11-14 02:51:20|182929.6||182929.6||182929.6||182929.6||1
1731552690000|2024-11-14 02:51:30|182930.2|182698.6|182927.3|182697|182930.2|182699.4|182922.2|182693.6|5
1731552710000|2024-11-14 02:51:50|182930.5|182707.7|182929.4|182702.9|182933.2|182709|182928.8|182697.9|9
1731552720000|2024-11-14 02:52:00|182920|182696.3|182936.4|182695.8|182936.4|182701.1|182920|182689.8|6
1731552730000|2024-11-14 02:52:10|182933.6|182698.8|182933.6|182698.8|182933.6|182698.8|182933.6|182698.8|1
1731552740000|2024-11-14 02:52:20|182932.9|182701.5|182934.2|182701.3|182934.7|182701.5|182932.9|182698.4|3
1731552750000|2024-11-14 02:52:30|182939.8|182694.5|182929.8|182717.3|182939.8|182717.3|182929.8|182694.5|8
1731552760000|2024-11-14 02:52:40|182933.6|182718.6|182934.1|182722.1|182934.1|182722.1|182930.7|182707.5|5
1731552770000|2024-11-14 02:52:50|182933.8|182712.8|182932.5|182711.1|182933.9|182715.7|182932.5|182711.1|4
1731552780000|2024-11-14 02:53:00|182933.5|182708|182930.9|182708.3|182933.5|182708.3|182923.4|182690.8|9
1731552790000|2024-11-14 02:53:10|182925.4|182710.7|182925.9|182704.5|182928.6|182710.7|182925.4|182704.5|5
1731552800000|2024-11-14 02:53:20|182930.5|182704.6|182932.1|182709.5|182932.1|182715.5|182920.7|182700|8
1731552810000|2024-11-14 02:53:30|182930|182711.8|182934.9|182710.5|182938.5|182730.4|182930|182708.4|7
1731552820000|2024-11-14 02:53:40|182938.7|182712.5|182943.8|182722.9|182944.8|182726.6|182934.9|182700.8|16
1731552830000|2024-11-14 02:53:50|182944.9|182706.5|182944.8|182712|182947.4|182730.7|182942.6|182701.7|10
1731552850000|2024-11-14 02:54:10|182946.4|182706|182947.2|182695.6|182947.2|182708.2|182946.4|182695.6|6
1731552860000|2024-11-14 02:54:20|182945.3|182706.9|182943.6|182704.5|182945.3|182717.2|182943.6|182704.5|6
1731552870000|2024-11-14 02:54:30|182944.3|182708.3|182941.6|182696.6|182945.3|182719|182941.6|182696.6|7
1731552880000|2024-11-14 02:54:40|182934.1|182699|182934.1|182693|182934.1|182699|182934.1|182693|2
1731552900000|2024-11-14 02:55:00|182936.2|182693.1|182936.2|182693.1|182936.2|182693.1|182936.2|182693.1|1
1731552910000|2024-11-14 02:55:10|182933.9|182694.8|182936|182707.7|182989.1|182707.7|182933.9|182647.1|6
1731552930000|2024-11-14 02:55:30|182932|182701|182937.8|182710.6|182937.8|182710.6|182932|182701|5
1731552940000|2024-11-14 02:55:40|182939.9|182702.6|182941.3|182712.9|182941.3|182712.9|182939.9|182702.6|3
1731552950000|2024-11-14 02:55:50|182939.4|182706.9|182939.5|182704|182939.5|182707.2|182937.6|182703.5|6
1731552960000|2024-11-14 02:56:00|182937.4|182701.5|182942|182701.5|182943.3|182701.5|182937.4|182698.7|3
1731552970000|2024-11-14 02:56:10|182938.9|182703.4|182937.4|182703.6|182942.2|182703.6|182937.4|182701.5|3
1731552980000|2024-11-14 02:56:20|182936.5|182704.6|182940.1|182718.5|182945|182721|182936.5|182696.4|9
1731552990000|2024-11-14 02:56:30|182940.4|182721.8|182940.1|182719|182940.4|182721.8|182940.1|182719|2
1731553000000|2024-11-14 02:56:40|182946.5|182710.8|182945.8|182722.7|182946.5|182726.1|182944|182710.8|3
1731553010000|2024-11-14 02:56:50|182947|182719.3|182942.6|182723.2|182947|182731.2|182941.2|182719.3|5
1731553020000|2024-11-14 02:57:00|182942.9|182719.8|182941.7|182724.6|182942.9|182724.6|182941.7|182719.8|2
1731553030000|2024-11-14 02:57:10|182941.5|182724.7|182942|182715.7|182942|182735.6|182940.4|182715.7|6
1731553040000|2024-11-14 02:57:20|182942.9|182713|182941.5|182726.4|182942.9|182726.4|182941.5|182713|3
1731553050000|2024-11-14 02:57:30|182943.5|182715.7|182942.4|182725.7|182943.5|182725.7|182941.5|182712.7|7
1731553060000|2024-11-14 02:57:40||182715.1||182725.1||182725.1||182715.1|2
1731553070000|2024-11-14 02:57:50|182941.9|182711.8|182942.6|182709.4|182942.6|182711.8|182941.9|182709.4|2
1731553080000|2024-11-14 02:58:00|182945.3|182700.9|182941.8|182690.7|182947.3|182700.9|182941.8|182688.2|4
1731553090000|2024-11-14 02:58:10|182939.6|182701.2|182940.4|182694.3|182940.4|182712.5|182935.2|182694.3|5
1731553100000|2024-11-14 02:58:20|182937.3|182700.5|182934.6|182694.2|182937.3|182704.6|182934.6|182694.2|5
1731553110000|2024-11-14 02:58:30|182931.2|182696.1|182930.2|182695.6|182933.4|182697.2|182929.2|182694.5|4
1731553120000|2024-11-14 02:58:40|182930.1||182930.1||182930.1||182930.1||1
1731553140000|2024-11-14 02:59:00|182926.4|182694.4|182905.4|182693.3|182926.4|182694.4|182895.1|182689.7|17
1731553150000|2024-11-14 02:59:10|182906.9|182693.5|182853.9|182723.9|182906.9|182723.9|182853.9|182693.1|4
1731553170000|2024-11-14 02:59:30|182854|182724|182874.1|182635.8|182875.4|182724|182852.2|182634|7
1731553180000|2024-11-14 02:59:40|182871.1|182635.4|182872.6|182636.5|182874.8|182636.9|182870.9|182632.5|7
1731553190000|2024-11-14 02:59:50|182870|182647.1|182873.9|182636.3|182873.9|182647.1|182870|182636.3|2
1731553200000|2024-11-14 03:00:00|182874.4|182633.5|182871.2|182642|182874.4|182652.3|182870.4|182633.5|7
1731553210000|2024-11-14 03:00:10|182870.3|182646.2|182867.7|182646.5|182879.4|182646.5|182866.6|182619.7|9
1731553220000|2024-11-14 03:00:20|182865.4|182648.9|182864.2|182646.7|182865.4|182650|182864.2|182644|4
1731553230000|2024-11-14 03:00:30|182866.8|182645.1|182866.8|182645.1|182866.8|182645.1|182866.8|182645.1|1
1731553240000|2024-11-14 03:00:40|182865.9|182648.9|182865.9|182648.9|182865.9|182648.9|182865.9|182648.9|1
1731553250000|2024-11-14 03:00:50|182866.5|182644.9|182866.5|182644.9|182866.5|182644.9|182866.5|182644.9|1
1731553270000|2024-11-14 03:01:10|182865.8|182644.1|182861.8|182638.2|182865.8|182644.1|182861.8|182638.2|2
1731553280000|2024-11-14 03:01:20|182877.6|182653.8|182879|182668.3|182879.7|182668.3|182877.6|182653.8|4
1731553290000|2024-11-14 03:01:30|182874.7|182659.7|182879.6|182642.2|182879.6|182660.7|182874.7|182642.2|6
1731553300000|2024-11-14 03:01:40|182877.9|182644.4|182876.4|182650.7|182881.4|182653.9|182875.4|182642.9|5
1731553310000|2024-11-14 03:01:50|182877.3|182655.1|182876.8|182653|182877.3|182655.1|182876.8|182653|2
1731553320000|2024-11-14 03:02:00|182880.4|182648.2|182868.4|182625.5|182884.5|182648.2|182868.4|182623.1|4
1731553330000|2024-11-14 03:02:10|182869.3|182624.6|182867.2|182629.9|182869.3|182631.2|182865.2|182624.6|3
1731553340000|2024-11-14 03:02:20|182866.4|182630.8|182866.3|182644.9|182866.4|182646.8|182863.6|182630.8|4
1731553350000|2024-11-14 03:02:30|182868.9|182638.7|182865.6|182628.9|182871.1|182638.7|182862.3|182617.4|4
1731553360000|2024-11-14 03:02:40|182866.5|182628|182870.2|182621.6|182871.1|182629.7|182866.5|182620.6|8
1731553370000|2024-11-14 03:02:50|182876.6|182618.8|182871.5|182635.8|182876.6|182637.8|182869|182618.8|5
1731553380000|2024-11-14 03:03:00|182869.2|182637.8|182868|182642.5|182871.7|182648.4|182868|182637.8|4
1731553390000|2024-11-14 03:03:10|182873.3|182640.8|182875.7|182644.2|182878.2|182644.2|182873.3|182627.7|6
1731553400000|2024-11-14 03:03:20|182875.6|182644.3|182871.7|182647.3|182875.6|182647.3|182871.7|182644.3|2
1731553410000|2024-11-14 03:03:30|182878.1|182642.8|182873.7|182642.4|182878.1|182653.3|182872.9|182642.4|6
1731553430000|2024-11-14 03:03:50|182873.8|182642.5|182873.8|182642.3|182873.8|182643.4|182872.7|182642.3|6
1731553440000|2024-11-14 03:04:00|182872.7|182643.4|182872.7|182643.4|182872.7|182643.4|182872.7|182643.4|1
1731553450000|2024-11-14 03:04:10|182873.7|182642.4|182873.7|182642.4|182873.7|182642.4|182873.7|182642.4|1
1731553460000|2024-11-14 03:04:20|182881.8|182627.9|182874.4|182643.5|182881.8|182643.5|182874.4|182627.4|4
1731553480000|2024-11-14 03:04:40|182872.9|182644.2|182872.4|182646.7|182872.9|182646.7|182872.4|182644.2|2
1731553490000|2024-11-14 03:04:50|182863|182643.6|182863.3|182633.2|182863.3|182643.6|182860.3|182633.2|4
1731553500000|2024-11-14 03:05:00|182862|182633.6|182803.9|182593.8|182862|182650|182780|182592|7
1731553520000|2024-11-14 03:05:20|182803.8||182803.8||182803.8||182803.8||1
1731553530000|2024-11-14 03:05:30|182801.7|182593.9|182799.3|182586|182801.7|182593.9|182799.3|182586|3
1731553540000|2024-11-14 03:05:40|182802|182592.4|182802|182592.4|182802|182592.4|182802|182592.4|1
1731553550000|2024-11-14 03:05:50|182801.8|182592.5|182801.8|182599.9|182801.8|182599.9|182801.8|182592.5|2
1731553560000|2024-11-14 03:06:00|182803.7|182589.8|182800.2|182591.2|182803.9|182591.2|182800.2|182588.6|3
1731553570000|2024-11-14 03:06:10|182800.5|182583.8|182801.8|182599.8|182801.8|182599.8|182800.5|182583.8|4
1731553580000|2024-11-14 03:06:20|182801.7|182599.9|182801.7|182599.9|182801.7|182599.9|182801.7|182599.9|1
1731553590000|2024-11-14 03:06:30|182803.7|182586.3|182802.8|182596.1|182803.7|182596.1|182802.8|182586.3|2
1731553600000|2024-11-14 03:06:40|182806.5|182597.8|182832.9|182614.7|182852.5|182629.8|182806.5|182597.8|11
1731553610000|2024-11-14 03:06:50|182830.4|182612.3|182813.1|182607|182830.4|182612.3|182813.1|182607|3
1731553620000|2024-11-14 03:07:00|182813||182813||182813||182813||1
1731553630000|2024-11-14 03:07:10|182812.9|182607.1|182834.5|182608.3|182834.8|182608.4|182812.9|182607.1|5
1731553640000|2024-11-14 03:07:20|182831.6|182608.4|182834.1|182608.4|182834.4|182608.4|182831.6|182608.4|6
1731553650000|2024-11-14 03:07:30|182831.6|182606.9|182810.3|182605.2|182834|182606.9|182810.3|182605.2|4
1731553670000|2024-11-14 03:07:50|182810.2||182810.2||182810.2||182810.2||1
1731553680000|2024-11-14 03:08:00||182605.3||182605.3||182605.3||182605.3|1
1731553700000|2024-11-14 03:08:20|182810.1|182605.4|182810.1|182605.4|182810.1|182605.4|182810.1|182605.4|1
1731553710000|2024-11-14 03:08:30|182874.4|182550.1|182866.5|182542.6|182874.4|182550.2|182866.5|182542.6|3
1731553720000|2024-11-14 03:08:40|182860.7|182532.4|182793.3|182587.8|182860.7|182592.1|182793.3|182532.4|5
1731553740000|2024-11-14 03:09:00|182796.3|182586.7|182796.3|182586.7|182796.3|182586.7|182796.3|182586.7|1
1731553750000|2024-11-14 03:09:10|182800.9|182593.5|182800.2|182588.7|182801.4|182593.5|182800.2|182588.7|4
1731553760000|2024-11-14 03:09:20|182803.6|182582|182803.6|182582|182803.6|182582|182803.6|182582|1
1731553770000|2024-11-14 03:09:30|182801.3|182583.1|182791.3|182583.1|182801.3|182583.1|182791.3|182583.1|2
1731553780000|2024-11-14 03:09:40|182796|182588.5|182805.3|182595.2|182805.3|182595.2|182793.5|182586.4|6
1731553790000|2024-11-14 03:09:50|182805.2|182595.3|182805.2|182595.3|182805.2|182595.3|182805.2|182595.3|1
1731553810000|2024-11-14 03:10:10|182812.8|182595.5|182772.6|182642.6|182818|182642.6|182772.6|182595.5|8
1731553820000|2024-11-14 03:10:20|182806.9|182603.6|182804.8|182601.6|182806.9|182603.6|182804.8|182601.6|2
1731553830000|2024-11-14 03:10:30||182601.7||182601.7||182601.7||182601.7|1
1731553840000|2024-11-14 03:10:40|182804.7||182804.7||182804.7||182804.7||1
1731553850000|2024-11-14 03:10:50|182864.1|182541.1|182845.3|182629.5|182864.1|182636.5|182813.9|182541.1|5
1731553860000|2024-11-14 03:11:00|182854|182626.2|182851.8|182620.6|182859.4|182627.3|182846.5|182620.6|6
1731553870000|2024-11-14 03:11:10|182851.7|182635.6|182853.6|182635.2|182853.6|182635.6|182851.7|182635.2|2
1731553880000|2024-11-14 03:11:20|182853.5|182635.3|182853.5|182635.3|182853.5|182635.3|182853.5|182635.3|1
1731553890000|2024-11-14 03:11:30|182850.1|182634.3|182850.1|182634.3|182850.1|182634.3|182850.1|182634.3|1
1731553910000|2024-11-14 03:11:50|182852.1|182631.1|182859.3|182612|182859.3|182631.1|182852.1|182612|2
1731553920000|2024-11-14 03:12:00|182847.2|182616.7|182811.6|182606.3|182847.2|182647|182777|182606.3|3
1731553930000|2024-11-14 03:12:10|182809.8|182604.6|182803.5|182591.4|182809.8|182604.6|182803.5|182591.4|3
1731553940000|2024-11-14 03:12:20|182803.8|182586.5|182795.2|182590.3|182803.8|182592.4|182795.2|182586.5|4
1731553960000|2024-11-14 03:12:40|182795.7|182586.8|182792.1|182588.8|182795.7|182588.8|182792.1|182586.8|2
1731553970000|2024-11-14 03:12:50|182751.8|182621.8|182795.4|182584.1|182795.4|182621.8|182751.8|182584.1|3
1731553980000|2024-11-14 03:13:00|182800.1||182800.1||182800.1||182800.1||1
1731553990000|2024-11-14 03:13:10|182792.7|182585.8|182751.3|182621.3|182792.7|182621.3|182751.3|182585.8|3
1731554010000|2024-11-14 03:13:30|182751.4|182621.4|182758.2|182530.1|182763|182621.4|182743.3|182529.4|13
1731554020000|2024-11-14 03:13:40|182760.9|182528.1|182715.4|182486|182763.1|182528.7|182700.4|182473.8|15
1731554030000|2024-11-14 03:13:50|182715.8|182485.6|182722.9|182478.8|182722.9|182490.4|182715.3|182471.2|14
1731554040000|2024-11-14 03:14:00|182718.6|182485.3|182711.7|182472.5|182718.6|182485.6|182708.6|182452.6|21
1731554050000|2024-11-14 03:14:10|182714.2|182471.2|182712.1|182475.6|182714.9|182480.1|182711.7|182469.9|7
1731554060000|2024-11-14 03:14:20|182711.2|182473.3|182717.6|182469.9|182717.6|182476.5|182710.3|182469.9|11
1731554070000|2024-11-14 03:14:30|182715|182473.4|182713.2|182464.8|182717.8|182473.4|182712.1|182458.3|12
1731554080000|2024-11-14 03:14:40|182711.9|182467.2|182716.5|182474.8|182716.5|182477.7|182711.9|182462.2|10
1731554090000|2024-11-14 03:14:50|182715.4|182477.7|182716.2|182479.7|182716.2|182482.4|182715.4|182477.7|3
1731554100000|2024-11-14 03:15:00|182716.8|182477.5|182704.8|182469.3|182718.1|182477.5|182704.8|182461.4|5
1731554110000|2024-11-14 03:15:10|182697.9|182471.1|182710.6|182481.4|182710.6|182481.4|182697.4|182454|14
1731554120000|2024-11-14 03:15:20|182712.5|182478.2|182713.8|182470.9|182713.8|182478.2|182712.5|182470.9|3
1731554130000|2024-11-14 03:15:30|182707.7|182474.4|182713.9|182474.9|182713.9|182477|182707.7|182467.3|10
1731554140000|2024-11-14 03:15:40|182714.3|182478.2|182720.8|182486.2|182720.8|182489.8|182711.3|182474.1|8
1731554150000|2024-11-14 03:15:50|182720.9|182486.1|182733.5|182474.9|182734.4|182495|182719|182474.9|13
1731554160000|2024-11-14 03:16:00|182732.4|182476|182746.6|182514.3|182755.1|182514.3|182729.6|182476|14
1731554170000|2024-11-14 03:16:10|182753|182512.4|182786.1|182545.6|182786.1|182551.1|182753|182512.4|6
1731554180000|2024-11-14 03:16:20|182784.7|182545.7|182784.7|182552.2|182784.7|182552.2|182784.7|182545.7|2
1731554190000|2024-11-14 03:16:30|182787.2|182549.8|182786.9|182552|182787.2|182552|182786.9|182549.8|2
1731554200000|2024-11-14 03:16:40|182785.7|182555.1|182782.8|182542.7|182796.3|182559.3|182782.8|182531.9|13
1731554210000|2024-11-14 03:16:50|182784.7|182554.8|182785|182554.7|182785|182554.8|182784.7|182554.7|2
1731554220000|2024-11-14 03:17:00|182789.2|182546|182779.9|182533.5|182789.2|182546|182779.9|182531.4|5
1731554230000|2024-11-14 03:17:10|182779.8|182543.5|182785.1|182546.3|182785.1|182546.3|182779.8|182542.3|5
1731554240000|2024-11-14 03:17:20|182776.4|182532.7|182774.1|182542.1|182777.1|182542.1|182774.1|182532.7|5
1731554250000|2024-11-14 03:17:30|182776.5|182540.9|182773.8|182541.5|182776.5|182541.5|182773.8|182540.9|2
1731554260000|2024-11-14 03:17:40|182774.9|182543.7|182788.1|182539.7|182788.1|182543.7|182774.9|182539.7|3
1731554270000|2024-11-14 03:17:50|182782.7|182543.8|182789.3|182550.7|182790.5|182554.1|182782.7|182531.8|5
1731554280000|2024-11-14 03:18:00|182789.7|182553.3|182782|182543.2|182789.7|182553.6|182782|182543.2|5
1731554290000|2024-11-14 03:18:10|182781.7|182543.5|182782.1|182558.8|182783.2|182560|182780.5|182543.5|5
1731554300000|2024-11-14 03:18:20|182783.9|182555.4|182782.6|182557.4|182783.9|182557.4|182780.8|182555.4|3
1731554310000|2024-11-14 03:18:30||182550.1||182550.1||182550.1||182550.1|1
1731554320000|2024-11-14 03:18:40|182782.5|182550.2|182783.9|182568.1|182791.4|182568.1|182782.5|182540|5
1731554330000|2024-11-14 03:18:50|182788.6||182788.6||182788.6||182788.6||1
1731554340000|2024-11-14 03:19:00|182788.4|182568.3|182797|182569|182805.1|182570.8|182788.4|182567.1|6
1731554360000|2024-11-14 03:19:20|182796.9|182569.1|182796.9|182569.1|182796.9|182569.1|182796.9|182569.1|1
1731554370000|2024-11-14 03:19:30|182808.9||182796.9||182808.9||182796.9||3
1731554380000|2024-11-14 03:19:40|182827.5|182610.2|182864.1|182619.2|182868.1|182633.3|182827.5|182610.2|19
1731554390000|2024-11-14 03:19:50|182863|182634.4|182874.8|182615.6|182874.8|182634.4|182861.2|182613.2|19
1731554400000|2024-11-14 03:20:00|182869.5|182617.2|182865.4|182629.7|182873.9|182634.2|182861.1|182610.4|16
1731554410000|2024-11-14 03:20:10|182863|182621.3|182862.1|182619.8|182867.7|182631.3|182862.1|182619.8|17
1731554420000|2024-11-14 03:20:20|182860.5|182631.1|182868.8|182639.8|182868.8|182640.9|182860.5|182623.1|16
1731554430000|2024-11-14 03:20:30|182866.1|182641|182879.9|182631.5|182881.7|182650.6|182866.1|182629.1|17
1731554440000|2024-11-14 03:20:40|182876.8|182640.8|182863.8|182619.6|182878.2|182646.2|182860.8|182619.6|9
1731554450000|2024-11-14 03:20:50|182860.5|182619.8|182858.5|182621.3|182860.6|182622.5|182853.2|182619.8|5
1731554460000|2024-11-14 03:21:00|182855.7|182622.1|182839.9|182619.6|182860.5|182634.9|182839.9|182618.3|10
1731554480000|2024-11-14 03:21:20|182839.7|182619.8|182839.7|182619.8|182839.7|182619.8|182839.7|182619.8|1
1731554490000|2024-11-14 03:21:30|182842.9|182619.6|182842.9|182619.6|182842.9|182619.6|182842.9|182619.6|1
1731554520000|2024-11-14 03:22:00|182840.1|182619.8|182852|182599.2|182852|182619.8|182840.1|182599.2|3
1731554550000|2024-11-14 03:22:30|182903.4|182561.4|182832.4|182603.5|182903.4|182603.5|182832.4|182561.4|2
1731554560000|2024-11-14 03:22:40|182829.8|182604.1|182829.8|182604.1|182829.8|182604.1|182829.8|182604.1|1
1731554570000|2024-11-14 03:22:50|182835.8|182630.3|182861.4|182630.2|182863.8|182630.3|182835.8|182629.2|5
1731554580000|2024-11-14 03:23:00|182858.2|182631.7|182862.8|182614.2|182862.8|182631.7|182858.2|182614.2|2
1731554590000|2024-11-14 03:23:10|182857.9|182617.3|182847.5|182614.1|182857.9|182617.3|182843.5|182614.1|3
1731554600000|2024-11-14 03:23:20|182849.8|182608.7|182837|182615.2|182849.8|182617.2|182828.4|182606.4|9
1731554620000|2024-11-14 03:23:40|182836.9|182615.3|182844.8|182618.9|182844.8|182618.9|182836.9|182615|3
1731554630000|2024-11-14 03:23:50|182852.1|182612.9|182833.9|182566|182858.5|182612.9|182833.9|182566|3
1731554640000|2024-11-14 03:24:00|182826|182567.5|182808.4|182580.5|182826|182596.2|182808.4|182567.5|5
1731554650000|2024-11-14 03:24:10|182807.5|182576.6|182770.3|182530.1|182807.5|182576.6|182752.2|182523.5|7
1731554660000|2024-11-14 03:24:20|182777|182518.9|182752.6|182527.8|182777|182531.1|182752.6|182518.9|14
1731554670000|2024-11-14 03:24:30|182749.9|182529|182760.8|182525.4|182762.9|182529|182749.9|182522.3|5
1731554680000|2024-11-14 03:24:40|182723|182496.1|182723.9|182487.5|182723.9|182496.1|182723|182487.5|3
1731554690000|2024-11-14 03:24:50|182720.5|182481.4|182722.5|182487.7|182723.9|182493.4|182719.5|182472.3|10
1731554700000|2024-11-14 03:25:00|182722.9|182484.7|182718.9|182463.5|182722.9|182489.1|182709|182463.5|11
1731554710000|2024-11-14 03:25:10|182721.7|182476|182726.2|182479.3|182731.1|182479.3|182720.7|182453.9|13
1731554720000|2024-11-14 03:25:20|182726.7|182465.5|182725.8|182480.9|182727|182484|182725.8|182465.5|8
1731554730000|2024-11-14 03:25:30|182726.6|182477.8|182727.7|182472.4|182728.5|182477.8|182723.8|182465.1|6
1731554740000|2024-11-14 03:25:40|182730.4|182468.6|182729.8|182478.9|182731|182478.9|182728.7|182466.3|9
1731554760000|2024-11-14 03:26:00|182728.7|182481.9|182729.4|182477.4|182729.4|182481.9|182728.7|182477.4|2
1731554770000|2024-11-14 03:26:10|182765.2|182423.2|182729.4|182477.4|182765.2|182477.4|182729.4|182423.2|2
1731554780000|2024-11-14 03:26:20|182727.7|182488.2|182727.7|182488.2|182727.7|182488.2|182727.7|182488.2|1
1731554790000|2024-11-14 03:26:30|182727.6|182488.3|182733|182493.1|182735.7|182493.1|182727.6|182485.2|4
1731554800000|2024-11-14 03:26:40|182730.1|182494.6|182716.8|182481.6|182730.1|182500.4|182716.8|182475.2|6
1731554810000|2024-11-14 03:26:50|182715.4|182487.6|182723.6|182496.3|182723.6|182498.9|182715.4|182487.6|4
1731554820000|2024-11-14 03:27:00|182723.5|182496.4|182723.5|182496.4|182723.5|182496.4|182723.5|182496.4|1
1731554830000|2024-11-14 03:27:10|182727.2|182498.8|182786|182550.9|182786|182550.9|182727.2|182498.8|5
1731554840000|2024-11-14 03:27:20|182785.9|182551|182785.9|182551|182785.9|182551|182785.9|182551|1
1731554850000|2024-11-14 03:27:30|182785.8|182551.1|182785.8|182551.1|182785.8|182551.1|182785.8|182551.1|1
1731554860000|2024-11-14 03:27:40|182788.6|182543.3|182785.7|182551.6|182788.6|182551.6|182785.7|182543.3|2
1731554870000|2024-11-14 03:27:50|182836|182494|182836|182494|182836|182494|182836|182494|1
1731554890000|2024-11-14 03:28:10|182784|182539.3|182780.8|182546.7|182785.6|182548.2|182767.5|182528.5|11
1731554900000|2024-11-14 03:28:20|182780.2|182550.7|182780.8|182550.7|182780.8|182550.7|182780.1|182548.5|3
1731554910000|2024-11-14 03:28:30|182784.8|182547.6|182781.6|182557.8|182784.8|182557.8|182781.6|182547.6|2
1731554920000|2024-11-14 03:28:40|182780.4|182563.6|182780.4|182563.6|182780.4|182563.6|182780.4|182563.6|1
1731554930000|2024-11-14 03:28:50|182783.3|182561.7|182779.3|182553|182783.7|182561.7|182775.7|182535.2|10
1731554940000|2024-11-14 03:29:00|182781.2|182561.7|182781.2|182559.7|182781.2|182561.7|182781.2|182559.7|2
1731554950000|2024-11-14 03:29:10|182781.1||182781.1||182781.1||182781.1||1
1731554970000|2024-11-14 03:29:30|182839.3|182499.1|182839.3|182499.1|182839.3|182499.1|182839.3|182499.1|1
1731554980000|2024-11-14 03:29:40|182781.1|182559.7|182781.1|182559.7|182781.1|182559.7|182781.1|182559.7|1
1731554990000|2024-11-14 03:29:50|182785.7|182559.4|182790.5|182582.6|182790.5|182582.6|182785.7|182559.4|2
1731555000000|2024-11-14 03:30:00|182792.2|182584.1|182860.6|182618.6|182865.5|182628.6|182792.2|182584.1|12
1731555010000|2024-11-14 03:30:10|182864.2|182615.8|182867.6|182634.4|182867.6|182634.4|182859.5|182615.8|9
1731555020000|2024-11-14 03:30:20|182865|182620.8|182871|182632.2|182872.4|182634.6|182865|182618.9|11
1731555030000|2024-11-14 03:30:30|182873.9|182628.6|182880.5|182639.9|182880.5|182639.9|182873.9|182628.6|2
1731555040000|2024-11-14 03:30:40|182878|182634.5|182876.9|182632.1|182878|182634.5|182876.9|182622.5|5
1731555050000|2024-11-14 03:30:50|182873.8|182634.9|182873.4|182635.6|182877.3|182642.3|182873.4|182625.5|5
1731555060000|2024-11-14 03:31:00|182873.5|182633.1|182877.6|182627.7|182877.9|182650.7|182873.5|182627.7|7
1731555070000|2024-11-14 03:31:10|182873.5|182634|182870.9|182626.6|182877.4|182645.3|182870.9|182625.2|8
1731555080000|2024-11-14 03:31:20|182868.9|182624.5|182870|182617.8|182870.1|182633.2|182868.9|182617.8|6
1731555090000|2024-11-14 03:31:30|182873.7|182614.7|182872.5|182631.9|182882.6|182631.9|182869.4|182614.7|6
1731555100000|2024-11-14 03:31:40|182873.5|182631.7|182870.5|182634.3|182873.5|182634.3|182870.5|182622.3|6
1731555120000|2024-11-14 03:32:00|182870.4||182870.4||182870.4||182870.4||1
1731555130000|2024-11-14 03:32:10||182634.4||182634.4||182634.4||182634.4|1
1731555140000|2024-11-14 03:32:20|182867.1|182636.3|182872.7|182635.5|182880.2|182637.7|182867.1|182629.3|8
1731555150000|2024-11-14 03:32:30|182877.9|182623.7|182858.6|182632.1|182877.9|182632.1|182852.3|182615.2|4
1731555160000|2024-11-14 03:32:40|182858.5|182632.2|182858.5|182632.2|182858.5|182632.2|182858.5|182632.2|1
1731555170000|2024-11-14 03:32:50|182865.2|182632.9|182866.6|182632.9|182866.6|182632.9|182865.2|182632.9|2
1731555190000|2024-11-14 03:33:10|182861.1|182633|182848.7|182618.4|182861.1|182633|182847.8|182616.2|3
1731555200000|2024-11-14 03:33:20|182852.5|182617.3|182859|182621|182859|182627.3|182852.3|182617.3|4
1731555210000|2024-11-14 03:33:30|182866.5|182617.2|182859.8|182620.8|182866.5|182620.8|182859.8|182617.2|2
1731555220000|2024-11-14 03:33:40|182862.2|182619.4|182863.6|182638.6|182867.4|182638.6|182859.9|182619.4|4
1731555240000|2024-11-14 03:34:00|182868.4|182635.6|182862.7|182631.9|182868.4|182635.6|182862.7|182631.9|2
1731555250000|2024-11-14 03:34:10|182862|182629.5|182872|182632.8|182872|182632.8|182862|182629.5|2
1731555280000|2024-11-14 03:34:40|182876.8|182629.9|182872.4|182636|182876.8|182636|182871.5|182629.9|4
1731555290000|2024-11-14 03:34:50|182856.4|182629.3|182856.7|182628.7|182856.7|182629.3|182856.4|182625.4|3
1731555300000|2024-11-14 03:35:00|182863.4|182618.8|182864.8|182620.9|182869.4|182620.9|182863.4|182618.8|3
1731555310000|2024-11-14 03:35:10|182867.1|182619.9|182867.1|182619.9|182867.1|182619.9|182867.1|182619.9|1
1731555320000|2024-11-14 03:35:20|182872.4|182617.8|182867.2|182620.2|182872.4|182620.2|182867.2|182617.8|2
1731555340000|2024-11-14 03:35:40|182871|182618.5|182865.6|182629.1|182871|182629.1|182865.6|182618.5|2
1731555360000|2024-11-14 03:36:00|182871.2|182629.2|182853.9|182606.4|182871.6|182629.2|182853.9|182603.2|4
1731555380000|2024-11-14 03:36:20|182849.2|182614|182849.2|182614|182849.2|182614|182849.2|182614|1
1731555390000|2024-11-14 03:36:30|182849.1||182849.1||182849.1||182849.1||1
1731555400000|2024-11-14 03:36:40|182847.9|182616.5|182848.7|182613.6|182848.7|182616.5|182847.9|182613.6|2
1731555420000|2024-11-14 03:37:00||182613.7||182613.7||182613.7||182613.7|1
1731555440000|2024-11-14 03:37:20|182850.7|182613.8|182865.5|182617.6|182865.5|182617.6|182850.7|182613.8|2
1731555450000|2024-11-14 03:37:30|182871.9|182606.7|182867.3|182612.5|182871.9|182634|182864.3|182606.7|6
1731555460000|2024-11-14 03:37:40|182871.3|182610.3|182864.9|182637.1|182871.3|182637.1|182864.9|182610.3|2
1731555470000|2024-11-14 03:37:50|182867.1|182631.1|182878.3|182619.2|182878.3|182631.1|182867.1|182619.2|3
1731555480000|2024-11-14 03:38:00|182867.1|182623.6|182862.7|182631.3|182867.1|182631.3|182862.7|182623.6|4
1731555500000|2024-11-14 03:38:20|182862.6|182631.4|182862.6|182631.4|182862.6|182631.4|182862.6|182631.4|1
1731555530000|2024-11-14 03:38:50|182916|182574|182916|182574|182916|182574|182916|182574|1
1731555540000|2024-11-14 03:39:00|182916.1|182574.1|182862.5|182631.5|182916.1|182631.5|182862.5|182574.1|2
1731555550000|2024-11-14 03:39:10|182901.3|182693.8|182927.4|182700.9|182927.5|182700.9|182900.6|182693.8|5
1731555580000|2024-11-14 03:39:40|182927.3|182652.7|182926|182703.8|182994.7|182709.2|182926|182652.7|6
1731555610000|2024-11-14 03:40:10|182929.8|182703.9|182929.8|182700.1|182929.8|182703.9|182929.8|182700.1|2
1731555640000|2024-11-14 03:40:40|182924.3|182702.9|182924.6|182692.3|182924.6|182702.9|182921.1|182692.3|4
1731555650000|2024-11-14 03:40:50|182912.6|182691.3|182908.8|182691.7|182912.6|182691.7|182904.5|182691.3|3
1731555660000|2024-11-14 03:41:00|182905.5|182691.6|182908.9|182692.1|182908.9|182692.1|182905.2|182691.6|4
1731555670000|2024-11-14 03:41:10|182905.5|182691.9|182908.7|182692.2|182908.7|182692.2|182905.2|182690.4|4
1731555680000|2024-11-14 03:41:20|182915.6|182690.3|182917.7|182694.2|182924.4|182694.2|182915.6|182687.7|5
1731555690000|2024-11-14 03:41:30|182927|182697.2|182928.2|182707|182936|182713.1|182927|182692.7|5
1731555710000|2024-11-14 03:41:50|182928.3||182928.3||182928.3||182928.3||1
1731555730000|2024-11-14 03:42:10|182980.8|182657.1|182937.5|182708.5|182980.8|182713|182937.5|182657.1|4
1731555740000|2024-11-14 03:42:20|182937.7|182711.7|182935.5|182719.1|182937.7|182719.1|182935.5|182711.7|3
1731555750000|2024-11-14 03:42:30|182932.7|182721.2|182932.7|182721.2|182932.7|182721.2|182932.7|182721.2|1
1731555760000|2024-11-14 03:42:40|182936.2|182718.5|182936|182725|182936.2|182731.8|182934.2|182718.5|6
1731555770000|2024-11-14 03:42:50|182935.1|182725.8|182938.8|182722.6|182938.8|182725.8|182935.1|182722.6|2
1731555780000|2024-11-14 03:43:00|182940.4|182723.6|182938.1|182728|182940.4|182728|182938.1|182723.5|4
1731555790000|2024-11-14 03:43:10|182938.7|182724.7|182938.9|182708.4|182939.7|182777.2|182907.2|182706.7|9
1731555800000|2024-11-14 03:43:20|182934.7|182709.9|182933.1|182709.2|182934.7|182709.9|182933.1|182709.2|2
1731555810000|2024-11-14 03:43:30|182942.3|182703.1|182939.4|182722.4|182942.3|182729.7|182939.4|182703.1|4
1731555820000|2024-11-14 03:43:40|182940.4|182719.7|182940.4|182725|182940.4|182728.3|182940.4|182716.3|4
1731555830000|2024-11-14 03:43:50|182939.6|182725.8|182941.9|182723.1|182941.9|182727.2|182936.9|182716.4|7
1731555840000|2024-11-14 03:44:00|182940.6|182728.5|182941.2|182722.6|182941.2|182729.9|182940.6|182716.6|7
1731555850000|2024-11-14 03:44:10|182941.9|182715.3|182940.5|182714.8|182941.9|182724.8|182940.5|182714.8|6
1731555860000|2024-11-14 03:44:20|182940.1|182724.1|182941.9|182721.7|182941.9|182731.4|182940.1|182721.7|4
1731555870000|2024-11-14 03:44:30|182940.6|182721.5|182930.6|182710.3|182940.6|182722.9|182930.6|182709.4|10
1731555880000|2024-11-14 03:44:40|182940.5|182722.2|182941.4|182718.9|182941.4|182722.2|182939.8|182712.2|6
1731555890000|2024-11-14 03:44:50|182938.7|182712.2|182938.9|182724.8|182941.4|182729.5|182929.1|182703|13
1731555900000|2024-11-14 03:45:00|182937.8|182729.4|182936.1|182717.9|182938.1|182729.9|182936.1|182717.9|9
1731555910000|2024-11-14 03:45:10|182937.4|182727.9|182938.4|182714.9|182938.4|182727.9|182930|182714.9|6
1731555920000|2024-11-14 03:45:20|182939.9|182724.9|182937.5|182717.1|182942.6|182724.9|182937.5|182716.2|6
1731555930000|2024-11-14 03:45:30|182934.1||182934.1||182934.1||182934.1||1
1731555940000|2024-11-14 03:45:40|182937.5|182711.1|182937.3|182721.6|182937.5|182721.6|182937.3|182711.1|4
1731555950000|2024-11-14 03:45:50||182716.2||182725.6||182725.6||182716.2|3
1731555960000|2024-11-14 03:46:00|182934|182705.6|182937.2|182724.7|182937.2|182770.6|182900.6|182694.6|9
1731555970000|2024-11-14 03:46:10||182720||182722.7||182727.3||182720|3
1731556000000|2024-11-14 03:46:40|182936|182726.7|182936|182734.7|182936|182734.7|182936|182726.7|2
1731556010000|2024-11-14 03:46:50|182935.9|182734.6|182979.4|182735.7|182984.6|182735.7|182935.9|182734.6|5
1731556020000|2024-11-14 03:47:00|182983.5|182731.7|182983.5|182731.7|182983.5|182732.8|182982.4|182731.7|5
1731556030000|2024-11-14 03:47:10|182982.4|182748.4|182982.4|182749.5|182982.4|182749.5|182982.4|182748.4|2
1731556040000|2024-11-14 03:47:20|182984.4|182750.3|182994.6|182771.5|182998.1|182773.3|182984.4|182750.3|5
1731556050000|2024-11-14 03:47:30|182993.6|182772.6|182993.6|182772.6|182993.6|182772.6|182993.6|182772.6|1
1731556060000|2024-11-14 03:47:40|183006.1|182785.6|183010.3|182785.5|183016.8|182788.6|183006.1|182781.3|15
1731556070000|2024-11-14 03:47:50|183006.4|182785.2|183013.2|182782.5|183017.3|182787.9|183006.4|182781.4|7
1731556090000|2024-11-14 03:48:10|183007.3|182782.3|183002.4|182776.2|183007.3|182782.9|182996.4|182776.2|5
1731556100000|2024-11-14 03:48:20|183002.2|182776.4|183004.9|182784.2|183016.9|182784.2|183002.2|182771.5|5
1731556110000|2024-11-14 03:48:30|183005.7|182783.3|183000.7|182777.6|183009.1|182783.5|182999.9|182777.5|7
1731556120000|2024-11-14 03:48:40|182999.9|182778.5|183010.1|182778.7|183013.9|182778.7|182999.9|182777.3|4
1731556130000|2024-11-14 03:48:50|183009.4|182779.6|183012.5|182783.8|183014.8|182790.1|183007.4|182779.6|12
1731556140000|2024-11-14 03:49:00|183009.8|182783.9|183005.3|182784.6|183009.8|182784.6|183005.3|182783.9|4
1731556150000|2024-11-14 03:49:10|183008.7|182785.1|183010|182783.1|183015|182785.1|183008.6|182781.5|7
1731556160000|2024-11-14 03:49:20|182998.7|182782|183011.5|182787.4|183011.5|182790|182997.7|182776.4|9
1731556170000|2024-11-14 03:49:30|183015|182786.3|183014.7|182787.4|183015|182790.4|183013.7|182786.3|3
1731556180000|2024-11-14 03:49:40|183016.3|182792.3|183016.3|182802.3|183016.3|182802.3|183016.3|182792.3|2
1731556190000|2024-11-14 03:49:50|183011.8|182803.6|183010.7|182787.5|183011.8|182803.6|183010.7|182787.5|3
1731556200000|2024-11-14 03:50:00|183013.9|182786.5|183017.8|182781|183017.8|182787.2|183008.7|182781|5
1731556210000|2024-11-14 03:50:10|183015.9|182797|183010.8|182788.1|183015.9|182797|183010.1|182788.1|5
1731556220000|2024-11-14 03:50:20|183007.8|182789.3|183014.8|182789|183014.8|182789.3|183007.8|182788|5
1731556250000|2024-11-14 03:50:50|183012|182793.5|183014.1|182791.9|183014.1|182793.5|183012|182790.3|3
1731556260000|2024-11-14 03:51:00|183014.5|182785.6|183014.5|182785.6|183014.5|182785.6|183014.5|182785.6|1
1731556270000|2024-11-14 03:51:10|183011.3|182793.1|183070.4|182728.4|183072.7|182793.1|183011.3|182728.4|4
1731556280000|2024-11-14 03:51:20|183071.7|182729.7|183013.5|182791.5|183076.7|182803.2|183012.2|182729.7|6
1731556300000|2024-11-14 03:51:40|183011.6|182785.5|183003.8|182781.6|183012.2|182786.9|182997.4|182781.6|7
1731556310000|2024-11-14 03:51:50|183010.7|182798.8|183013.3|182799|183013.3|182801.9|183010.7|182798.7|4
1731556320000|2024-11-14 03:52:00|183009.9|182798.9|183007.3|182777.5|183009.9|182798.9|183007.3|182777.5|2
1731556330000|2024-11-14 03:52:10|183007.2|182780.7|183008.1|182778.2|183008.1|182780.7|183007.2|182778.2|2
1731556340000|2024-11-14 03:52:20|183007|182781.1|183011.5|182789.6|183011.5|182789.6|183007|182780.2|3
1731556360000|2024-11-14 03:52:40|183013.5|182784.6|183014.6|182779.4|183014.6|182784.6|183013.5|182779.4|3
1731556370000|2024-11-14 03:52:50|183014.2|182779.1|183017.9|182777.1|183017.9|182779.1|183014.2|182777.1|2
1731556380000|2024-11-14 03:53:00|183008|182786.2|183008|182786.2|183008|182786.2|183008|182786.2|1
1731556390000|2024-11-14 03:53:10|183011.5|182785.6|183010.3|182783.1|183011.5|182785.6|183006.4|182783.1|3
1731556400000|2024-11-14 03:53:20|183007.8|182783.9|183062.6|182720.6|183062.6|182783.9|183007.8|182720.6|2
1731556410000|2024-11-14 03:53:30|183064.4|182730.2|183010.4|182795|183071.1|182795|183010.4|182729.1|3
1731556420000|2024-11-14 03:53:40|183011.6|182794.4|183011.6|182794.4|183011.6|182794.4|183011.6|182794.4|1
1731556430000|2024-11-14 03:53:50|183011.5|182794.5|183011.5|182794.5|183011.5|182794.5|183011.5|182794.5|1
1731556450000|2024-11-14 03:54:10|183072|182730|183072|182730|183072|182730|183072|182730|1
1731556480000|2024-11-14 03:54:40|183072.1|182730.1|183009.1|182787.9|183072.1|182789.6|183007.2|182730.1|3
1731556500000|2024-11-14 03:55:00|183009||183009||183009||183009||1
1731556510000|2024-11-14 03:55:10|183067.5|182725.5|183067.5|182725.5|183067.5|182725.5|183067.5|182725.5|1
1731556520000|2024-11-14 03:55:20|183067.4|182725.4|183010.5|182787.6|183072.4|182787.6|183010.5|182724.4|4
1731556570000|2024-11-14 03:56:10|183069.3|182727.3|182996.6|182776.8|183069.3|182776.8|182988.8|182721|5
1731556580000|2024-11-14 03:56:20|182992.5|182775.4|182968.1|182751.5|182992.5|182775.4|182968.1|182751.5|4
1731556590000|2024-11-14 03:56:30|182969.4|182755.4|182994.4|182781.1|182994.4|182781.1|182969.4|182755.4|5
1731556610000|2024-11-14 03:56:50||182781.2||182781.2||182781.2||182781.2|1
1731556620000|2024-11-14 03:57:00|182996.5|182781.7|183005.9|182789.5|183005.9|182789.5|182996.5|182781.7|2
1731556630000|2024-11-14 03:57:10|183000.5|182784.2|183000.5|182787.6|183000.5|182787.6|183000.5|182784.2|2
1731556640000|2024-11-14 03:57:20|183002.5|182786.8|183002.5|182786.8|183002.5|182786.8|183002.5|182786.8|1
1731556660000|2024-11-14 03:57:40|183061.4|182726.5|183061.4|182726.5|183061.4|182726.5|183061.4|182726.5|1
1731556670000|2024-11-14 03:57:50|183050.9|182726.6|182999|182781|183050.9|182781|182999|182724.9|3
1731556680000|2024-11-14 03:58:00|182989.6|182780.3|183005.6|182790.9|183005.6|182790.9|182989.6|182780.3|5
1731556690000|2024-11-14 03:58:10|183005.5||183005.5||183005.5||183005.5||1
1731556710000|2024-11-14 03:58:30|183007.6|182793.5|183007.6|182793.5|183007.6|182793.5|183007.6|182793.5|1
1731556720000|2024-11-14 03:58:40|183064.5|182738.5|183064.5|182738.5|183064.5|182738.5|183064.5|182738.5|1
1731556730000|2024-11-14 03:58:50|183065.3|182730.2|183055.7|182731.1|183065.3|182731.1|183055.7|182730.2|2
1731556750000|2024-11-14 03:59:10|183055.5|182731.3|183004.5|182791.1|183055.5|182791.1|183004.5|182731.3|2
1731556760000|2024-11-14 03:59:20|183006.5|182791.3|183006.5|182791.3|183006.5|182791.3|183006.5|182791.3|1
1731556770000|2024-11-14 03:59:30|183003.2|182790.2|182994.5|182782.3|183003.2|182790.2|182983.8|182781.6|13
1731556780000|2024-11-14 03:59:40|182990.4|182782.1|183009.6|182792|183009.6|182792|182984.7|182782.1|9
1731556800000|2024-11-14 04:00:00|183007|182792.2|183007.8|182795.6|183008.8|182795.6|183007|182792.2|3
1731556810000|2024-11-14 04:00:10|183008.3|182793.2|183008.3|182793.2|183008.3|182793.2|183008.3|182793.2|1
1731556820000|2024-11-14 04:00:20|183004.5|182793.7|183005.8|182785.7|183005.8|182793.7|183004.5|182785.7|2
1731556830000|2024-11-14 04:00:30|183005.7|182787.4|183005.7|182787.4|183005.7|182787.4|183005.7|182787.4|1
1731556840000|2024-11-14 04:00:40|183005.2|182789.6|183008.6|182788.8|183008.6|182789.6|183005.2|182788.8|2
1731556850000|2024-11-14 04:00:50|183067.8|182732.5|183007.9|182801.7|183067.8|182801.7|183007.9|182732.5|3
1731556860000|2024-11-14 04:01:00|183010.1|182801.6|183009.9|182802.3|183010.3|182802.3|183009.9|182801.6|3
1731556870000|2024-11-14 04:01:10|183013.1|182796.3|183013.1|182785.8|183013.1|182796.3|183013.1|182785.8|2
1731556890000|2024-11-14 04:01:30|183010.3|182786.5|183010.3|182786.5|183010.3|182786.5|183010.3|182786.5|1
1731556900000|2024-11-14 04:01:40|183065.2|182723.2|183065.2|182723.2|183065.2|182723.2|183065.2|182723.2|1
1731556910000|2024-11-14 04:01:50|183016|182774.6|183016|182774.6|183016|182774.6|183016|182774.6|1
1731556930000|2024-11-14 04:02:10|183010|182776.7|183013.3|182775.9|183013.3|182776.7|183010|182775.9|2
1731556950000|2024-11-14 04:02:30|183013.9|182775.3|183009.8|182783.1|183013.9|182783.1|183004|182775.3|4
1731556960000|2024-11-14 04:02:40|183005.3|182783.7|183005.3|182783.7|183005.3|182783.7|183005.3|182783.7|1
1731556970000|2024-11-14 04:02:50|183008|182783.6|183009.3|182782.9|183012.2|182783.6|183008|182781.5|3
1731556980000|2024-11-14 04:03:00|183008.4|182792.2|183012.1|182795.8|183012.1|182796.7|183008.4|182792.2|3
1731557000000|2024-11-14 04:03:20|183011.7|182800.6|182994.9|182864.9|183011.7|182864.9|182979.5|182800.6|4
1731557020000|2024-11-14 04:03:40|183000.9|182870.9|183000.9|182870.9|183000.9|182870.9|183000.9|182870.9|1
1731557030000|2024-11-14 04:03:50|182998.9|182868.9|182998.9|182868.9|182998.9|182868.9|182998.9|182868.9|1
1731557100000|2024-11-14 04:05:00|182994.8|182864.8|183008.7|182798|183014.5|182864.8|182994.8|182795.1|4
1731557110000|2024-11-14 04:05:10|183006.6|182796.5|183005.5|182791.4|183009.9|182796.5|183005.5|182789.2|5
1731557120000|2024-11-14 04:05:20|183009.3|182788.7|183010.1|182788.8|183010.1|182791.8|183007.3|182788.7|3
1731557140000|2024-11-14 04:05:40|183007.1|182789.1|183007.1|182789.1|183007.1|182789.1|183007.1|182789.1|1
1731557170000|2024-11-14 04:06:10||182783.8||182783.8||182783.8||182783.8|1
1731557180000|2024-11-14 04:06:20|183003.6|182783.6|182997.1|182783|183005.8|182783.6|182997.1|182783|3
1731557190000|2024-11-14 04:06:30|183000.6|182777|183000|182772.2|183000.6|182777|183000|182772|3
1731557200000|2024-11-14 04:06:40|182992.3|182773.2|182992.3|182773.2|182992.3|182773.2|182992.3|182773.2|1
1731557210000|2024-11-14 04:06:50|182992.2|182762.9|182952.8|182724.5|182992.2|182762.9|182939.6|182724.5|7
1731557220000|2024-11-14 04:07:00|182955.8|182723.8|182954.6|182723.7|182961|182725.5|182952.4|182717.5|6
1731557240000|2024-11-14 04:07:20||182717.7||182717.7||182717.7||182717.7|1
1731557250000|2024-11-14 04:07:30|182954.2|182716|182952.2|182720|182954.2|182720|182951|182716|4
1731557260000|2024-11-14 04:07:40|182954.3|182719|182955|182716.3|182955|182719|182954.3|182716.3|2
1731557300000|2024-11-14 04:08:20|182950.3|182718.9|182939|182718.9|182950.3|182718.9|182939|182718.9|2
1731557310000|2024-11-14 04:08:30|182938.9|182719|182959.7|182716.8|182960.3|182719.9|182938.9|182714.6|7
1731557320000|2024-11-14 04:08:40|182955.1|182719.3|182943.1|182719.3|182955.1|182719.3|182943.1|182719.3|2
1731557330000|2024-11-14 04:08:50|182945|182716|182945|182716|182945|182716|182945|182716|1
1731557340000|2024-11-14 04:09:00|182947.7|182714.1|182954|182718.6|182954|182718.6|182947.7|182714.1|2
1731557360000|2024-11-14 04:09:20|182951.3|182718.8|182943.4|182712.3|182951.3|182718.8|182938.2|182712.3|3
1731557370000|2024-11-14 04:09:30|182938.6|182713.7|182938.6|182713.7|182938.6|182713.7|182938.6|182713.7|1
1731557380000|2024-11-14 04:09:40|182948.6|182709|182933.7|182703.9|182963.6|182713.2|182933.7|182703.9|6
1731557400000|2024-11-14 04:10:00|182933.6|182704|182933.6|182704|182933.6|182704|182933.6|182704|1
1731557430000|2024-11-14 04:10:30|182991.4|182649.4|182994.4|182652.4|182994.4|182652.4|182991.4|182649.4|4
1731557450000|2024-11-14 04:10:50|182935.8|182703.8|182935.8|182703.8|182935.8|182703.8|182935.8|182703.8|1
1731557460000|2024-11-14 04:11:00|182934.3|182706|182966.1|182721.4|182966.1|182721.4|182934.3|182706|2
1731557470000|2024-11-14 04:11:10|182948.9|182722.7|182948.9|182723.4|182948.9|182730.7|182948.9|182722.7|3
1731557480000|2024-11-14 04:11:20||182723.3||182723.3||182723.3||182723.3|1
1731557490000|2024-11-14 04:11:30||182723.4||182723.4||182723.4||182723.4|1
1731557500000|2024-11-14 04:11:40|182944.1|182721.6|182999.4|182657.4|182999.4|182721.6|182944.1|182657.4|3
1731557510000|2024-11-14 04:11:50|182991.7|182655.1|182933.4|182711.7|182991.7|182713|182933.4|182655.1|4
1731557540000|2024-11-14 04:12:20|182931.8|182711.8|182931.8|182709.9|182931.8|182711.8|182931.8|182709.9|2
1731557550000|2024-11-14 04:12:30|182988.6|182646.6|182988.6|182646.6|182988.6|182646.6|182988.6|182646.6|1
1731557620000|2024-11-14 04:13:40|182931.8|182710|182931.8|182710|182931.8|182710|182931.8|182710|1
1731557640000|2024-11-14 04:14:00|182931.7||182931.7||182931.7||182931.7||1
1731557660000|2024-11-14 04:14:20|182988.6|182646.6|182988.6|182646.6|182988.6|182646.6|182988.6|182646.6|1
1731557670000|2024-11-14 04:14:30|182931.7|182704.7|182927.5|182705.6|182931.7|182705.6|182927.5|182704.7|2
1731557680000|2024-11-14 04:14:40|182927.4|182705.7|182930.6|182706|182930.6|182708.2|182927.4|182705.7|3
1731557690000|2024-11-14 04:14:50|182930.5|182704.8|182939.4|182704.8|182939.4|182704.8|182930.5|182704.8|3
1731557740000|2024-11-14 04:15:40|182990.3|182648.3|182990.3|182648.3|182990.3|182648.3|182990.3|182648.3|1
1731557760000|2024-11-14 04:16:00|182989.2|182659.8|182936.4|182709.3|182989.2|182709.3|182936.4|182659.8|3
1731557770000|2024-11-14 04:16:10|182944.4|182708.6|182949.2|182717.1|182949.2|182720|182944.4|182708.6|5
1731557790000|2024-11-14 04:16:30|182947.5|182720.1|182947.5|182720.1|182947.5|182720.1|182947.5|182720.1|1
1731557800000|2024-11-14 04:16:40|182949.2|182717.2|182998.5|182656.5|182998.5|182717.2|182949.2|182656.5|2
1731557810000|2024-11-14 04:16:50|182999.3|182660.2|182955.9|182734.7|182999.9|182734.7|182955.9|182660.2|3
1731557820000|2024-11-14 04:17:00|182958.7|182740.1|182992.1|182770.1|182992.1|182770.1|182958.7|182740.1|3
1731557830000|2024-11-14 04:17:10|182992|182770.2|182974.1|182766.5|182992|182770.2|182974.1|182766.5|2
1731557840000|2024-11-14 04:17:20|182974|182766.6|182974|182766.6|182974|182766.6|182974|182766.6|1
1731557860000|2024-11-14 04:17:40|182973.9|182766.7|182973.9|182766.7|182973.9|182766.7|182973.9|182766.7|1
1731557870000|2024-11-14 04:17:50|182971.5|182764.3|182971.5|182764.3|182971.5|182764.3|182971.5|182764.3|1
1731557880000|2024-11-14 04:18:00|182972.1|182765.1|182991.5|182771.2|182991.5|182771.2|182972.1|182765.1|5
1731557890000|2024-11-14 04:18:10|182989.9|182769.6|182971.5|182766.7|183002.2|182769.6|182971.5|182766.7|3
1731557900000|2024-11-14 04:18:20|182971.4||182971.4||182971.4||182971.4||1
1731557910000|2024-11-14 04:18:30|182969.8|182763.7|182963.7|182735.3|182970.3|182763.7|182963.7|182735.3|4
1731557920000|2024-11-14 04:18:40|182964.8|182732.5|182958.1|182713.2|182964.8|182732.5|182958.1|182707.2|4
1731557960000|2024-11-14 04:19:20|183005.9|182663.9|183005.9|182663.9|183005.9|182663.9|183005.9|182663.9|1
1731557980000|2024-11-14 04:19:40|182958.1|182713.2|182958.1|182713.2|182958.1|182713.2|182958.1|182713.2|1
1731558020000|2024-11-14 04:20:20|183005.9|182663.9|183005.9|182663.9|183005.9|182663.9|183005.9|182663.9|1
1731558050000|2024-11-14 04:20:50|182999.5|182658.2|182934.2|182702.5|182999.5|182708.5|182934.2|182658.2|4
1731558060000|2024-11-14 04:21:00|182936.3|182703.9|182947.4|182715|182947.4|182718|182936.3|182703.9|3
1731558080000|2024-11-14 04:21:20|182947.3|182715.1|182947.2|182717.4|182947.3|182717.4|182947.2|182715.1|2
1731558100000|2024-11-14 04:21:40|182947.1|182717.5|182947.1|182717.5|182947.1|182717.5|182947.1|182717.5|1
1731558120000|2024-11-14 04:22:00|182947|182717.6|182947|182717.6|182947|182717.6|182947|182717.6|1
1731558130000|2024-11-14 04:22:10|183001.1|182660.8|183000.9|182660.9|183001.1|182660.9|183000.9|182660.8|2
1731558140000|2024-11-14 04:22:20|182947.1|182715.4|182947.1|182715.4|182947.1|182715.4|182947.1|182715.4|1
1731558160000|2024-11-14 04:22:40||182715.5||182715.5||182715.5||182715.5|1
1731558180000|2024-11-14 04:23:00|182947|182717.5|182956.6|182720.6|182956.6|182720.6|182947|182717.5|3
1731558210000|2024-11-14 04:23:30|182941.8|182717.9|182941.8|182717.9|182941.8|182717.9|182941.8|182717.9|1
1731558220000|2024-11-14 04:23:40|182941.7|182718|182941.7|182718|182941.7|182718|182941.7|182718|1
1731558240000|2024-11-14 04:24:00||182718.1||182718.1||182718.1||182718.1|1
1731558250000|2024-11-14 04:24:10|182996.9|182662.4|182934.1|182707.8|182996.9|182709.7|182925.4|182657.3|7
1731558260000|2024-11-14 04:24:20|182931.7|182709.7|182931.7|182709.7|182931.7|182709.7|182931.7|182709.7|1
1731558280000|2024-11-14 04:24:40|182931.6|182709.8|182931.6|182709.8|182931.6|182709.8|182931.6|182709.8|1
1731558290000|2024-11-14 04:24:50|182929.4|182704.5|182932.5|182703.8|182932.7|182706|182929.4|182702.7|6
1731558300000|2024-11-14 04:25:00|182932.4||182932.4||182932.4||182932.4||1
1731558310000|2024-11-14 04:25:10|182934.3|182705.2|182931.1|182705.4|182934.3|182707.6|182931.1|182705.2|3
1731558320000|2024-11-14 04:25:20|182931||182931||182931||182931||1
1731558330000|2024-11-14 04:25:30|182930.9|182705.5|182931.8|182702.8|182931.8|182705.5|182930.9|182702.8|2
1731558350000|2024-11-14 04:25:50|182923.2||182923.2||182923.2||182923.2||1
1731558360000|2024-11-14 04:26:00|182920|182702.7|182928.3|182703|182928.3|182703|182920|182702.7|2
1731558390000|2024-11-14 04:26:30|182928.2||182928.2||182928.2||182928.2||1
1731558410000|2024-11-14 04:26:50|182939|182697.6|182891|182685.6|182939|182697.6|182891|182685.6|4
1731558420000|2024-11-14 04:27:00|182888.7|182683.3|182880.1|182639.1|182892.9|182683.3|182880.1|182639.1|8
1731558430000|2024-11-14 04:27:10|182868.8||182868.8||182868.8||182868.8||1
1731558440000|2024-11-14 04:27:20|182869.2|182638.7|182869.2|182638.7|182869.2|182638.7|182869.2|182638.7|1
1731558450000|2024-11-14 04:27:30|182869.1|182638.8|182869.1|182638.8|182869.1|182638.8|182869.1|182638.8|1
1731558460000|2024-11-14 04:27:40|182919.2|182586.5|182919.2|182586.5|182919.2|182586.5|182919.2|182586.5|1
1731558470000|2024-11-14 04:27:50|182919.1|182586.6|182921.1|182579.1|182925.4|182586.6|182919.1|182579.1|3
1731558480000|2024-11-14 04:28:00|182932|182590|182870.1|182643.4|182932|182643.4|182870.1|182590|2
1731558490000|2024-11-14 04:28:10||182643.5||182643.5||182643.5||182643.5|1
1731558500000|2024-11-14 04:28:20|182872.8|182643.7|182868.3|182647.4|182872.8|182647.9|182868.3|182643.7|3
1731558510000|2024-11-14 04:28:30|182916.8|182586.2|182923.9|182581.9|182923.9|182586.2|182916.8|182581.9|2
1731558520000|2024-11-14 04:28:40|182923.8|182581.8|182923.8|182581.8|182923.8|182581.8|182923.8|182581.8|1
1731558550000|2024-11-14 04:29:10|182929.5|182587.5|182872.2|182637.9|182929.5|182637.9|182872.2|182587.5|3
1731558560000|2024-11-14 04:29:20|182868.4|182639.7|182868.4|182639.7|182868.4|182639.7|182868.4|182639.7|1
1731558570000|2024-11-14 04:29:30|182871|182641.2|182871|182641.2|182871|182641.2|182871|182641.2|1
1731558580000|2024-11-14 04:29:40|182924.7|182587.7|182924.7|182587.7|182924.7|182587.7|182924.7|182587.7|1
1731558590000|2024-11-14 04:29:50|182924.6|182587.8|182924.6|182587.8|182924.6|182587.8|182924.6|182587.8|1
1731558600000|2024-11-14 04:30:00|182870.9|182641.3|182871.3|182638.3|182871.3|182641.3|182870.8|182638.3|3
1731558610000|2024-11-14 04:30:10|182870.8|182641.3|182870.8|182641.3|182870.8|182641.3|182870.8|182641.3|1
1731558620000|2024-11-14 04:30:20|182881.3|182655.5|182882.9|182655.4|182882.9|182655.5|182881.3|182652.3|3
1731558630000|2024-11-14 04:30:30|182882.5|182652.5|182832.3|182576.8|182882.5|182652.5|182832.3|182537.5|4
1731558650000|2024-11-14 04:30:50|182823.6|182577.7|182800.1|182525.8|182823.6|182577.7|182779.3|182525.8|8
1731558660000|2024-11-14 04:31:00|182793.2|182529.6|182798.3|182522.1|182801.7|182532.6|182780.4|182517.6|16
1731558670000|2024-11-14 04:31:10|182791.1|182536.6|182799|182542.5|182813|182551.3|182783.7|182536.6|14
1731558680000|2024-11-14 04:31:20|182797.6|182543.4|182787.6|182539.4|182800.5|182543.4|182787.6|182536.6|12
1731558690000|2024-11-14 04:31:30|182795.6|182545.3|182801.4|182532.3|182804|182545.3|182793.5|182529.4|17
1731558700000|2024-11-14 04:31:40|182800.6|182533.7|182795.4|182536.1|182801.6|182536.1|182795.4|182530.7|8
1731558710000|2024-11-14 04:31:50|182798.1|182533.3|182792.2|182535|182798.1|182535|182792.2|182533.3|2
1731558720000|2024-11-14 04:32:00|182789.3|182541.7|182791.7|182540.1|182793.6|182541.7|182783.5|182536.9|7
1731558730000|2024-11-14 04:32:10|182789|182540.8|182789|182540.8|182789|182540.8|182789|182540.8|1
1731558740000|2024-11-14 04:32:20|182791.1|182542.6|182792.5|182545|182792.5|182546.2|182791.1|182541.7|5
1731558770000|2024-11-14 04:32:50|182788.3|182551.5|182794.9|182563.3|182800.8|182568.8|182788.3|182551.5|5
1731558780000|2024-11-14 04:33:00|182797.8|182561.5|182797.8|182561.5|182797.8|182561.5|182797.8|182561.5|1
1731558800000|2024-11-14 04:33:20|182848|182506|182800.8|182571.6|182854.4|182571.6|182800.8|182506|3
1731558810000|2024-11-14 04:33:30|182795.3|182576.1|182795.3|182576.1|182795.3|182576.1|182795.3|182576.1|1
1731558820000|2024-11-14 04:33:40|182803.7|182570.5|182803.8|182568.3|182803.8|182570.5|182803.7|182568.3|2
1731558830000|2024-11-14 04:33:50|182853.2|182511.2|182853.2|182511.2|182853.2|182511.2|182853.2|182511.2|1
1731558860000|2024-11-14 04:34:20|182853.1|182511.1|182795.3|182563.5|182853.1|182574.1|182794.2|182511.1|5
1731558870000|2024-11-14 04:34:30||182554.9||182566.2||182566.2||182554.9|2
1731558880000|2024-11-14 04:34:40|182795.2||182795.2||182795.2||182795.2||1
1731558900000|2024-11-14 04:35:00|182841.5|182566.3|182855.4|182624.7|182858.4|182624.7|182841.5|182506.8|5
1731558920000|2024-11-14 04:35:20|182855.3||182855.3||182855.3||182855.3||1
1731558930000|2024-11-14 04:35:30|182855.2|182624.8|182855.9|182635.8|182910.2|182635.8|182855.2|182568.2|4
1731558950000|2024-11-14 04:35:50|182855.7|182636|182855.7|182636|182855.7|182636|182855.7|182636|1
1731558960000|2024-11-14 04:36:00|182855.6|182636.1|182855.6|182636.1|182855.6|182636.1|182855.6|182636.1|1
1731558970000|2024-11-14 04:36:10||182636.2||182636.2||182636.2||182636.2|1
1731558980000|2024-11-14 04:36:20|182874.4|182554.7|182778.7|182480.4|182874.4|182554.7|182776.1|182476.5|15
1731558990000|2024-11-14 04:36:30|182794.3|182474|182804.9|182473.9|182804.9|182475.9|182787.7|182473.9|4
1731559010000|2024-11-14 04:36:50|182801.6|182477|182801.6|182477|182801.6|182477|182801.6|182477|1
1731559020000|2024-11-14 04:37:00|182769.5|182529.6|182806.1|182557.1|182806.1|182559.6|182769.5|182516.9|15
1731559040000|2024-11-14 04:37:20|182805.6|182557.5|182805.6|182557.5|182805.6|182557.5|182805.6|182557.5|1
1731559050000|2024-11-14 04:37:30|182804.5|182557.6|182804.5|182561.2|182804.7|182563.6|182804.4|182557.6|8
1731559060000|2024-11-14 04:37:40|182856.2|182514.2|182857.8|182515.8|182857.8|182515.8|182852.7|182510.7|3
1731559080000|2024-11-14 04:38:00|182803.7|182566.2|182803.7|182566.2|182803.7|182566.2|182803.7|182566.2|1
1731559090000|2024-11-14 04:38:10|182803.6|182566.3|182801.6|182571.3|182804.3|182580.1|182801.6|182563.8|4
1731559110000|2024-11-14 04:38:30|182803.2|182573|182800.2|182573.6|182815.4|182578.4|182800.2|182573|5
1731559130000|2024-11-14 04:38:50|182800|182573.8|182800|182573.8|182800|182573.8|182800|182573.8|1
1731559140000|2024-11-14 04:39:00|182829.4|182622.4|182850.1|182622.9|182850.1|182622.9|182829.4|182622.4|3
1731559150000|2024-11-14 04:39:10|182857.4|182623.1|182847.3|182623.1|182857.4|182623.1|182847.3|182623.1|3
1731559180000|2024-11-14 04:39:40|182903.8|182571.3|182903.8|182571.3|182903.8|182571.3|182903.8|182571.3|1
1731559190000|2024-11-14 04:39:50|182897.5|182586.8|182854.5|182628.3|182897.5|182628.3|182854.5|182586.8|2
1731559210000|2024-11-14 04:40:10|182860.2|182625.3|182860.2|182625.3|182860.2|182625.3|182860.2|182625.3|1
1731559220000|2024-11-14 04:40:20|182867.6|182629.7|182867|182650.3|182868.9|182650.3|182864.9|182629.7|5
1731559260000|2024-11-14 04:41:00|182915.9|182601.9|182877.1|182652.3|182915.9|182665.7|182877.1|182601.9|7
1731559270000|2024-11-14 04:41:10|182874.9|182647.9|182878.9|182653.8|182878.9|182653.8|182874.9|182647.9|3
1731559290000|2024-11-14 04:41:30|182928.7|182603.3|182917.3|182604.2|182928.7|182604.2|182917.3|182603.3|2
1731559320000|2024-11-14 04:42:00|182875.1|182654.1|182875.1|182654.1|182875.1|182654.1|182875.1|182654.1|1
1731559330000|2024-11-14 04:42:10|182877.2|182649.6|182861.9|182630.6|182877.2|182649.6|182861.9|182630.6|3
1731559360000|2024-11-14 04:42:40||182640.6||182640.6||182640.6||182640.6|1
1731559400000|2024-11-14 04:43:20||182640.7||182640.7||182640.7||182640.7|1
1731559420000|2024-11-14 04:43:40|182907.7|182586|182907.7|182586|182907.7|182586|182907.7|182586|1
1731559440000|2024-11-14 04:44:00|182913.6|182582.3|182913.6|182582.3|182913.6|182582.3|182913.6|182582.3|1
1731559450000|2024-11-14 04:44:10|182863.9|182639.4|182923.6|182713.5|182923.6|182714.7|182862.8|182639.4|4
1731559460000|2024-11-14 04:44:20|182922.5|182708.9|182931|182712|182931|182712.7|182922.5|182708.9|4
1731559470000|2024-11-14 04:44:30|182929.2|182714.5|183014.9|182769.1|183014.9|182779.3|182929.2|182712.3|20
1731559480000|2024-11-14 04:44:40|183016.2|182763.1|183002.5|182759.6|183016.2|182772.5|182992.2|182754.3|20
1731559490000|2024-11-14 04:44:50|183005.1|182759.7|182996|182757.3|183008|182776|182984|182757.3|13
1731559500000|2024-11-14 04:45:00|183010|182769.6|182985.6|182768.4|183012.5|182787.3|182978.8|182762.1|28
1731559510000|2024-11-14 04:45:10|182988.3|182768.3|183001|182783.7|183001|182787.2|182985.6|182768.3|8
1731559520000|2024-11-14 04:45:20|182997.9|182786.2|182997.3|182785.9|182997.9|182786.2|182990|182785.9|3
1731559530000|2024-11-14 04:45:30|182988.7|182777.8|182993.7|182780.3|182996|182780.3|182988.7|182777.8|3
1731559540000|2024-11-14 04:45:40||182787.7||182787.7||182787.7||182787.7|1
1731559550000|2024-11-14 04:45:50|182990.8|182786.6|182990.8|182781.3|182990.8|182786.6|182990.8|182781.3|2
1731559560000|2024-11-14 04:46:00||182774.6||182774.6||182774.6||182774.6|1
1731559570000|2024-11-14 04:46:10|182994.6|182775.5|182982.9|182774.1|182994.6|182775.5|182977.6|182773.5|6
1731559580000|2024-11-14 04:46:20|182985.8|182775.2|182988.8|182776.1|182988.8|182776.1|182981.4|182774.1|3
1731559600000|2024-11-14 04:46:40|182978.1|182777.1|182982|182773.3|182995.8|182777.1|182978.1|182764|7
1731559620000|2024-11-14 04:47:00|182981.9||182981.9||182981.9||182981.9||1
1731559630000|2024-11-14 04:47:10|182987.3||182993.9||182993.9||182987.3||2
1731559640000|2024-11-14 04:47:20|182991.1|182772.9|182991.1|182772.9|182991.1|182772.9|182991.1|182772.9|1
1731559650000|2024-11-14 04:47:30|182988.4|182771.1|182933.2|182803.2|182988.4|182803.2|182929.5|182751.6|5
1731559660000|2024-11-14 04:47:40|182933.5|182803.5|182977.6|182773.1|182981.8|182803.5|182933|182771.5|5
1731559670000|2024-11-14 04:47:50|182985.6||182985.6||182985.6||182985.6||1
1731559680000|2024-11-14 04:48:00|182988.1|182772.9|182986.3|182772.8|182988.1|182773|182979.7|182772.8|3
1731559700000|2024-11-14 04:48:20|182991.6|182773.5|182978.8|182771.5|182994.5|182773.5|182978.8|182770.1|5
1731559710000|2024-11-14 04:48:30|182981.3|182773.3|182992.6|182773.3|182992.6|182773.3|182981.3|182773.3|2
1731559740000|2024-11-14 04:49:00|182988.2|182773.9|182976.8|182775|182988.2|182806.4|182936.4|182773.9|5
1731559760000|2024-11-14 04:49:20|182978.8||182984.8||182984.8||182978.8||2
1731559770000|2024-11-14 04:49:30|182982.4|182774.5|182930.8|182800.8|182982.4|182806.5|182916.9|182774.5|5
1731559780000|2024-11-14 04:49:40|182931.6|182801.6|182933.7|182803.7|182933.7|182803.7|182931.6|182801.6|2
1731559800000|2024-11-14 04:50:00|182934.2|182804.2|182948.7|182728.1|182970.7|182804.2|182932.3|182718.4|7
1731559810000|2024-11-14 04:50:10|182949.5|182730.4|182949.2|182734.1|182949.5|182742.4|182948.1|182730.4|9
1731559820000|2024-11-14 04:50:20|182949|182732|182952.4|182737.3|182952.6|182738|182935.1|182724.8|7
1731559830000|2024-11-14 04:50:30|182944.8|182733.1|182928|182718|182944.8|182764.4|182894.4|182718|7
1731559840000|2024-11-14 04:50:40|182928.7|182712|182929.2|182710.8|182929.2|182712|182926.5|182710.8|4
1731559850000|2024-11-14 04:50:50|182929.4|182710.2|182931|182711.1|182931|182713.8|182926.9|182710.2|5
1731559860000|2024-11-14 04:51:00|182929|182711|182929|182711|182929|182711|182929|182711|1
1731559870000|2024-11-14 04:51:10|182930.6|182711.8|182930.6|182711.8|182930.6|182711.8|182930.6|182711.8|1
1731559880000|2024-11-14 04:51:20|182926.2|182712.3|182930.1|182697.4|182930.1|182712.3|182926.2|182697.4|3
1731559890000|2024-11-14 04:51:30|182932.9|182694.6|182932.9|182694.6|182932.9|182694.6|182932.9|182694.6|1
1731559910000|2024-11-14 04:51:50|182928.7|182704.7|182928.7|182704.7|182928.7|182704.7|182928.7|182704.7|1
1731559940000|2024-11-14 04:52:20|182978.1|182662.2|182909.9|182690.1|182978.1|182704.7|182909|182662.2|9
1731559950000|2024-11-14 04:52:30|182903|182691.1|182854.7|182724.7|182903|182724.7|182854.7|182691.1|2
1731559970000|2024-11-14 04:52:50|182899.6|182691.1|182914.2|182696.4|182917.7|182696.9|182899.6|182691.1|8
1731559990000|2024-11-14 04:53:10|182918.6|182696.9|182927.8|182695.5|182927.8|182696.9|182918.6|182695.5|2
1731560010000|2024-11-14 04:53:30|182930.4|182694.8|182926.6|182696.4|182930.4|182696.4|182926.6|182694.8|2
1731560020000|2024-11-14 04:53:40|182924.6|182699.9|182933.5|182697.9|182933.5|182699.9|182924.6|182697.9|2
1731560030000|2024-11-14 04:53:50||182709.2||182709.2||182709.2||182709.2|1
1731560050000|2024-11-14 04:54:10|182930.9|182710.2|182930.9|182710.2|182930.9|182710.2|182930.9|182710.2|1
1731560070000|2024-11-14 04:54:30|182934.4|182709.9|182934.4|182709.9|182934.4|182709.9|182934.4|182709.9|1
1731560080000|2024-11-14 04:54:40|182928.6|182711.5|182928.6|182711.5|182928.6|182711.5|182928.6|182711.5|1
1731560090000|2024-11-14 04:54:50||182705.5||182705.5||182705.5||182705.5|1
1731560100000|2024-11-14 04:55:00|182927.8|182702.9|182911.3|182695.1|182927.8|182702.9|182910.6|182695.1|4
1731560110000|2024-11-14 04:55:10|182919.3|182695|182921.2|182698.1|182922.5|182698.1|182919.2|182694.9|7
1731560120000|2024-11-14 04:55:20|182920.8|182695.7|182927.5|182694|182930.6|182695.7|182920.8|182688.7|3
1731560130000|2024-11-14 04:55:30|182916.2||182916.2||182916.2||182916.2||1
1731560140000|2024-11-14 04:55:40|182916.1|182691|182917.4|182690.4|182920.5|182691|182916.1|182690.4|4
1731560150000|2024-11-14 04:55:50|182906.2|182696|182909.5|182696.4|182909.5|182696.4|182906.2|182696|2
1731560160000|2024-11-14 04:56:00|182918.8|182695.2|182919.7|182709.5|182929.7|182709.5|182918.8|182695.2|3
1731560180000|2024-11-14 04:56:20|182918.9|182707.6|182918.3|182686.9|182926.6|182707.6|182914.7|182686.9|5
1731560190000|2024-11-14 04:56:30|182918.2|182643.6|182886.6|182657.8|182918.2|182657.8|182886.6|182624.4|3
1731560200000|2024-11-14 04:56:40|182883.8|182654.9|182836|182614|182883.8|182654.9|182833.8|182607.4|10
1731560210000|2024-11-14 04:56:50||182608||182608||182608||182608|1
1731560220000|2024-11-14 04:57:00|182832.3|182611.8|182842.6|182606.4|182842.6|182625.3|182832.3|182606.4|11
1731560230000|2024-11-14 04:57:10|182840.5|182614.2|182837.8|182614.8|182856.4|182614.8|182837.8|182609.2|8
1731560240000|2024-11-14 04:57:20||182614.9||182614.9||182614.9||182614.9|1
1731560250000|2024-11-14 04:57:30|182843.1|182632.1|182859.4|182632.1|182859.4|182632.1|182843.1|182632.1|2
1731560260000|2024-11-14 04:57:40|182866.1||182866.1||182866.1||182866.1||1
1731560290000|2024-11-14 04:58:10|182915.3|182573.3|182915.3|182573.3|182915.3|182573.3|182915.3|182573.3|1
1731560310000|2024-11-14 04:58:30|182905.7|182572.1|182911.4|182585.8|182911.4|182585.8|182905.7|182572.1|2
1731560330000|2024-11-14 04:58:50|182911.3||182911.3||182911.3||182911.3||1
1731560340000|2024-11-14 04:59:00|182918.7|182585.9|182918.7|182591|182918.7|182591|182918.7|182585.9|2
1731560360000|2024-11-14 04:59:20|182916.5|182604.4|182876.6|182653.5|182916.5|182653.5|182869.3|182604.4|3
1731560380000|2024-11-14 04:59:40|182876.5||182876.5||182876.5||182876.5||1
1731560400000|2024-11-14 05:00:00|182829.5|182699.5|182874.5|182653.5|182874.5|182699.5|182829.5|182653.5|2
1731560410000|2024-11-14 05:00:10|182919.5|182606.6|182919.5|182606.6|182919.5|182606.6|182919.5|182606.6|1
1731560420000|2024-11-14 05:00:20|182919.9|182594.8|182920|182606.5|182920|182606.5|182919.9|182594.8|2
1731560430000|2024-11-14 05:00:30|182919.3|182595.9|182919.2|182597.7|182920.1|182608.7|182919.2|182595.9|3
1731560440000|2024-11-14 05:00:40|182920|182608.3|182874.4|182650.6|182920|182650.6|182874.4|182597.7|3
1731560450000|2024-11-14 05:00:50|182874.7|182654.4|182927|182701.2|182929.5|182707.7|182873.8|182654.4|8
1731560460000|2024-11-14 05:01:00|182926.2|182702|182922.2|182705.2|182929.6|182706.6|182922.2|182698.4|8
1731560470000|2024-11-14 05:01:10|182925.1|182704.3|182924.6|182708.3|182926.1|182708.3|182924.6|182703.9|3
1731560480000|2024-11-14 05:01:20|182925.9|182707.6|182925.2|182705.1|182930.4|182707.6|182924.1|182701.5|7
1731560500000|2024-11-14 05:01:40|182971.6|182659.2|182971.6|182659.2|182971.6|182659.2|182971.6|182659.2|1
1731560510000|2024-11-14 05:01:50|182925.2|182705.1|182925.2|182705.1|182925.2|182705.1|182925.2|182705.1|1
1731560540000|2024-11-14 05:02:20|182928.4|182718.6|182948.7|182722.1|182958.2|182723|182928.4|182718.3|5
1731560560000|2024-11-14 05:02:40|182949.8|182720.5|182949.8|182720.5|182949.8|182720.5|182949.8|182720.5|1
1731560580000|2024-11-14 05:03:00|182945.6|182726|182958.2|182735.2|182958.2|182735.4|182945.6|182726|4
1731560600000|2024-11-14 05:03:20|182963.1|182732.3|182969.8|182737.3|182969.8|182737.3|182963.1|182726.6|3
1731560620000|2024-11-14 05:03:40|182968.1|182739.2|182935.8|182805.8|182968.1|182805.8|182935.8|182739.2|3
1731560640000|2024-11-14 05:04:00|182934|182804|182934|182804|182934|182804|182934|182804|1
1731560650000|2024-11-14 05:04:10|182936.5|182806.5|182936.5|182806.5|182936.5|182806.5|182936.5|182806.5|1
1731560660000|2024-11-14 05:04:20|182939.4|182809.4|182954.9|182824.9|182955.8|182825.8|182939.4|182809.4|3
1731560670000|2024-11-14 05:04:30|182953.9|182823.9|182949.4|182819.4|182953.9|182823.9|182949.4|182819.4|2
1731560680000|2024-11-14 05:04:40|182950.3|182820.3|182953|182823|182953|182823|182950.3|182820.3|2
1731560710000|2024-11-14 05:05:10|182951.1|182821.1|182947.1|182817.1|182951.1|182821.1|182947.1|182817.1|2
1731560730000|2024-11-14 05:05:30|182948.6|182818.6|182954.3|182824.3|182984.6|182824.3|182948.6|182784.2|3
1731560740000|2024-11-14 05:05:40|182955.9|182825.9|182955.9|182825.9|182955.9|182825.9|182955.9|182825.9|1
1731560760000|2024-11-14 05:06:00|182958.2|182828.2|182958.2|182828.2|182958.2|182828.2|182958.2|182828.2|1
1731560770000|2024-11-14 05:06:10|182958.9|182828.9|182966.5|182836.5|182966.5|182836.5|182958.9|182828.9|4
1731560780000|2024-11-14 05:06:20|182965.8|182835.8|182967.5|182837.5|182967.5|182837.5|182965.8|182835.8|2
1731560790000|2024-11-14 05:06:30|182967.2|182837.2|182969.6|182839.6|182970.5|182840.5|182967.2|182837.2|4
1731560810000|2024-11-14 05:06:50|182969.8|182839.8|182969.8|182839.8|182969.8|182839.8|182969.8|182839.8|1
1731560830000|2024-11-14 05:07:10|182971.4|182841.4|182971.4|182841.4|182971.4|182841.4|182971.4|182841.4|1
1731560840000|2024-11-14 05:07:20|183033.7|182788.4|183025.4|182800.5|183033.7|182800.5|183025.4|182788.4|2
1731560850000|2024-11-14 05:07:30|183029.3|182793|182998.2|182868.2|183029.3|182868.2|182998.2|182786.7|5
1731560860000|2024-11-14 05:07:40|183000.2|182870.2|182998.2|182868.2|183000.2|182870.2|182998.2|182868.2|4
1731560970000|2024-11-14 05:09:30|182996.2|182866.2|182970|182840|182996.2|182866.2|182970|182840|4
1731560980000|2024-11-14 05:09:40|182967.5|182837.5|182965.5|182835.5|182967.5|182837.5|182965.5|182835.5|2
1731560990000|2024-11-14 05:09:50|182966.3|182836.3|182966.3|182836.3|182966.3|182836.3|182966.3|182836.3|1
1731561010000|2024-11-14 05:10:10|183020.7|182789|182977|182847|183020.7|182850.7|182968.6|182789|5
1731561020000|2024-11-14 05:10:20|182976.7|182846.7|182973.1|182843.1|182983.9|182853.9|182972|182842|7
1731561030000|2024-11-14 05:10:30|182974.7|182844.7|182972.4|182842.4|182974.7|182844.7|182972.4|182842.4|2
1731561040000|2024-11-14 05:10:40|182974.1|182844.1|182972.3|182842.3|182974.1|182844.1|182972.3|182842.3|2
1731561060000|2024-11-14 05:11:00|182972.2|182842.2|182971.4|182841.4|182972.2|182842.2|182971.4|182841.4|2
1731561070000|2024-11-14 05:11:10|183025.6|182785|183025.6|182785|183025.6|182785|183025.6|182785|1
1731561090000|2024-11-14 05:11:30|182971.4|182841.4|182971.4|182841.4|182971.4|182841.4|182971.4|182841.4|1
1731561100000|2024-11-14 05:11:40|182970.2|182840.2|182967.2|182837.2|182970.2|182840.2|182966.6|182836.6|3
1731561110000|2024-11-14 05:11:50|182967.9|182837.9|182981.2|182851.2|182981.2|182851.2|182967.9|182837.9|2
1731561120000|2024-11-14 05:12:00|182975.4|182845.4|182977.1|182847.1|182981|182851|182975.4|182845.4|9
1731561140000|2024-11-14 05:12:20|182978.3|182848.3|182978.3|182848.3|182978.3|182848.3|182978.3|182848.3|1
1731561150000|2024-11-14 05:12:30|183034|182808.3|182998.6|182868.6|183034|182868.6|182985.4|182808.3|5
1731561160000|2024-11-14 05:12:40|183000.1|182870.1|182998.6|182868.6|183000.1|182870.1|182998.6|182868.6|2
1731561170000|2024-11-14 05:12:50|182998.5|182868.5|182998.5|182868.5|182998.5|182868.5|182998.5|182868.5|1
1731561180000|2024-11-14 05:13:00|182998.6|182868.6|182998.6|182868.6|182998.6|182868.6|182998.6|182868.6|1
1731561200000|2024-11-14 05:13:20|183000.2|182870.2|183000.2|182870.2|183000.2|182870.2|183000.2|182870.2|1
1731561250000|2024-11-14 05:14:10|182999.8|182869.8|182999.8|182869.8|182999.8|182869.8|182999.8|182869.8|1
1731561300000|2024-11-14 05:15:00|182999.6|182869.6|183001.6|182871.6|183001.9|182871.9|182999.6|182869.6|5
1731561310000|2024-11-14 05:15:10|183001.5|182871.5|182990.9|182860.9|183003.4|182873.4|182981.6|182851.6|5
1731561320000|2024-11-14 05:15:20|182981.6|182851.6|182993.3|182863.3|182993.3|182863.3|182981.6|182851.6|3
1731561330000|2024-11-14 05:15:30|182990.8|182860.8|182990.8|182860.8|182990.8|182860.8|182981.6|182851.6|3
1731561340000|2024-11-14 05:15:40|183001.7|182871.7|183001.1|182871.1|183001.7|182871.7|182991.3|182861.3|6
1731561350000|2024-11-14 05:15:50|182993.6|182863.6|182999.2|182869.2|183004|182874|182989.5|182859.5|7
1731561370000|2024-11-14 05:16:10|182990.6|182860.6|182998.2|182868.2|182998.2|182868.2|182990.6|182860.6|2
1731561380000|2024-11-14 05:16:20|182990.6|182860.6|182998.9|182868.9|182998.9|182868.9|182990.6|182860.6|2
1731561390000|2024-11-14 05:16:30|183001.2|182871.2|182999.2|182869.2|183001.2|182871.2|182999.2|182869.2|2
1731561400000|2024-11-14 05:16:40|183002.9|182872.9|183000.9|182870.9|183002.9|182872.9|183000.9|182870.9|2
1731561420000|2024-11-14 05:17:00|183002.5|182872.5|183002.5|182872.5|183002.5|182872.5|183002.5|182872.5|1
1731561430000|2024-11-14 05:17:10|182999.8|182869.8|183003.8|182873.8|183003.8|182873.8|182999.8|182869.8|3
1731561440000|2024-11-14 05:17:20|183001.8|182871.8|183001.8|182871.8|183001.8|182871.8|183001.8|182871.8|1
1731561470000|2024-11-14 05:17:50|183007.3|182877.3|183002.9|182872.9|183007.3|182877.3|183002.9|182872.9|4
1731561480000|2024-11-14 05:18:00|183001.4|182871.4|183001.4|182871.4|183001.4|182871.4|183001.4|182871.4|1
1731561500000|2024-11-14 05:18:20|183003.5|182873.5|183003.5|182873.5|183003.5|182873.5|183003.5|182873.5|1
1731561510000|2024-11-14 05:18:30|183001.1|182871.1|182999|182869|183001.2|182871.2|182999|182869|4
1731561530000|2024-11-14 05:18:50|182998.9|182868.9|182998.9|182868.9|182998.9|182868.9|182998.9|182868.9|1
1731561540000|2024-11-14 05:19:00|182990.7|182860.7|182998.2|182868.2|182998.2|182868.2|182990.7|182860.7|2
1731561550000|2024-11-14 05:19:10|182990.2|182860.2|182998.2|182868.2|182998.2|182868.2|182990.2|182860.2|2
1731561560000|2024-11-14 05:19:20|183000.9|182870.9|183003.7|182873.7|183003.7|182873.7|183000.9|182870.9|2
1731561590000|2024-11-14 05:19:50|183003.6|182873.6|183003.6|182873.6|183003.6|182873.6|183003.6|182873.6|1
1731561600000|2024-11-14 05:20:00|183002.1|182872.1|183002.1|182872.1|183002.1|182872.1|183002.1|182872.1|1
1731561650000|2024-11-14 05:20:50|183002.2|182872.2|182999.3|182869.3|183002.2|182872.2|182999.3|182869.3|2
1731561660000|2024-11-14 05:21:00|182999.4|182869.4|182999.4|182869.4|182999.4|182869.4|182999.4|182869.4|1
1731561680000|2024-11-14 05:21:20|183002.4|182872.4|183000.9|182870.9|183002.4|182872.4|183000.9|182870.9|2
1731561690000|2024-11-14 05:21:30|182992.6|182862.6|182999.4|182869.4|182999.6|182869.6|182992.6|182862.6|3
1731561710000|2024-11-14 05:21:50|182998.6|182868.6|182998.6|182868.6|182998.6|182868.6|182998.6|182868.6|1
1731561730000|2024-11-14 05:22:10|182998.5|182868.5|182998.5|182868.5|182998.5|182868.5|182998.5|182868.5|1
1731561770000|2024-11-14 05:22:50|183001.1|182871.1|182998.5|182868.5|183001.1|182871.1|182998.5|182868.5|2
1731561790000|2024-11-14 05:23:10|182998.6|182868.6|182998.6|182868.6|182998.6|182868.6|182998.6|182868.6|1
1731561810000|2024-11-14 05:23:30|183001.1|182871.1|182997.2|182867.2|183001.1|182871.1|182997.1|182867.1|3
1731561830000|2024-11-14 05:23:50|182997|182867|182997|182867|182997|182867|182997|182867|1
1731561840000|2024-11-14 05:24:00|182995.3|182865.3|182998|182868|182998|182868|182995.3|182865.3|2
1731561870000|2024-11-14 05:24:30|183001|182871|183001|182871|183001|182871|183001|182871|1
1731561890000|2024-11-14 05:24:50|182994.5|182864.5|182996.1|182866.1|182996.1|182866.1|182994.5|182864.5|2
1731561900000|2024-11-14 05:25:00|182990.4|182860.4|182985.9|182855.9|182990.4|182860.4|182985.9|182855.9|2
1731561910000|2024-11-14 05:25:10|182989.7|182859.7|182994.5|182864.5|182994.5|182864.5|182989.7|182859.7|2
1731561920000|2024-11-14 05:25:20|182994.4|182864.4|182994.4|182864.4|182994.4|182864.4|182994.4|182864.4|1
1731561950000|2024-11-14 05:25:50|182990.7|182860.7|182985.5|182855.5|182990.7|182860.7|182985.5|182855.5|3
1731561960000|2024-11-14 05:26:00|182989.6|182859.6|182996.6|182866.6|182996.6|182866.6|182989.6|182859.6|2
1731561970000|2024-11-14 05:26:10|182995.7|182865.7|182997|182867|182997|182867|182995.7|182865.7|2
1731561990000|2024-11-14 05:26:30|182994.4|182864.4|182992.9|182862.9|182994.4|182864.4|182977.9|182847.9|6
1731562000000|2024-11-14 05:26:40|182988|182858|182977|182847|182993.1|182863.1|182974.7|182844.7|11
1731562040000|2024-11-14 05:27:20|182977.6|182847.6|182975.5|182845.5|182977.6|182847.6|182975.5|182845.5|2
1731562060000|2024-11-14 05:27:40|183013.9|182805|183013.9|182805|183013.9|182805|183013.9|182805|1
1731562070000|2024-11-14 05:27:50|183023.3|182803.8|182977.5|182847.5|183023.3|182847.5|182977.5|182803.8|2
1731562110000|2024-11-14 05:28:30|183023.3|182803.8|183023.3|182803.8|183023.3|182803.8|183023.3|182803.8|1
1731562130000|2024-11-14 05:28:50|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|1
1731562170000|2024-11-14 05:29:30|183023.3|182803.8|183023.3|182803.8|183023.3|182803.8|183023.3|182803.8|1
1731562190000|2024-11-14 05:29:50|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|182977.5|182847.5|1
1731562200000|2024-11-14 05:30:00|182978.8|182848.8|182979.1|182849.1|182980.6|182850.6|182978.8|182848.8|3
1731562230000|2024-11-14 05:30:30|183072.9|182739|182937.2|182720.7|183072.9|182784|182899.6|182720.7|19
1731562240000|2024-11-14 05:30:40|182931.9|182723.4|182923.7|182715.5|182936.1|182723.4|182923.7|182715.5|4
1731562250000|2024-11-14 05:30:50|182926.7|182711|182937.7|182714.6|182942.6|182714.6|182926.7|182705|5
1731562260000|2024-11-14 05:31:00|182941.1|182713|182946.8|182714|182956.1|182719.7|182941.1|182703.4|6
1731562270000|2024-11-14 05:31:10|182950.2|182712|182956.2|182702.7|182957.7|182719.4|182943.9|182698.9|13
1731562280000|2024-11-14 05:31:20|182954.3|182696.7|182955.5|182711.3|182956.9|182719.9|182951.4|182696.7|10
1731562290000|2024-11-14 05:31:30|182953.1|182712.2|182962.6|182712|182962.6|182712.2|182953.1|182711.3|3
1731562300000|2024-11-14 05:31:40|182961.7|182728.1|182924.2|182705.5|182961.7|182728.1|182909.5|182705.5|8
1731562310000|2024-11-14 05:31:50|182912.1|182707.4|182924.4|182699.6|182930.2|182737.7|182867.7|182696.9|17
1731562320000|2024-11-14 05:32:00|182920.8|182699.8|182903.5|182649|182935.4|182701.2|182860.5|182647.3|14
1731562330000|2024-11-14 05:32:10|182898.8|182650.9|182920.9|182666.1|182920.9|182672.3|182886.2|182648.1|20
1731562340000|2024-11-14 05:32:20|182918|182667|182921.7|182667.3|182924.6|182676.6|182898.4|182665.5|18
1731562350000|2024-11-14 05:32:30|182918.6|182670.2|182922.4|182685.2|182927.3|182685.7|182897.2|182666.7|31
1731562360000|2024-11-14 05:32:40|182930.1|182726.7|182923.4|182686.8|182955|182726.7|182913.5|182682.6|31
1731562370000|2024-11-14 05:32:50|182931.1|182687.9|182930.4|182683|182934.1|182695.4|182912.5|182683|20
1731562380000|2024-11-14 05:33:00|182925.1|182683.3|182907.8|182687.6|182933.1|182688.4|182906.2|182678.4|23
1731562390000|2024-11-14 05:33:10|182918.6|182688.5|182896.4|182687.4|182920.1|182709|182839|182682.3|15
1731562400000|2024-11-14 05:33:20|182895.8|182687.9|182902.7|182690.3|182904.9|182691.5|182891.3|182686.8|16
1731562410000|2024-11-14 05:33:30|182903.8|182688.7|182910.6|182690|182910.6|182690|182899.3|182688.7|8
1731562420000|2024-11-14 05:33:40|182911.9|182708.1|182901.4|182696.4|182911.9|182708.1|182901.4|182696.4|3
1731562430000|2024-11-14 05:33:50|182897.3|182695.6|182900.1|182696|182913.2|182696|182895.9|182691.1|6
1731562440000|2024-11-14 05:34:00|182899.1|182699|182857.3|182727.3|182899.7|182731.6|182856.3|182696.3|7
1731562450000|2024-11-14 05:34:10|182857.5|182727.5|182896.7|182694.7|182913.3|182731.2|182856.6|182691.2|17
1731562460000|2024-11-14 05:34:20|182859.5|182729.5|182858.3|182728.3|182880.1|182750.1|182856.3|182726.3|8
1731562470000|2024-11-14 05:34:30|182859.4|182729.4|182911.2|182689|182911.2|182729.4|182859.4|182689|2
1731562480000|2024-11-14 05:34:40|182902.4|182699.9|182903.1|182695.1|182903.1|182735.7|182862.8|182695.1|9
1731562490000|2024-11-14 05:34:50|182863.1|182733.1|182911.2|182698.2|182911.2|182736.3|182854.2|182695.2|17
1731562500000|2024-11-14 05:35:00|182916.1|182694.8|182900|182698.5|182916.1|182727.7|182857.7|182694.8|13
1731562510000|2024-11-14 05:35:10|182902.6|182693.7|182862.8|182732.8|182907.8|182734.8|182856.1|182693.1|16
1731562520000|2024-11-14 05:35:20|182905.9|182698.2|182904.1|182702.1|182905.9|182736.3|182861.6|182693.2|12
1731562530000|2024-11-14 05:35:30|182908.2|182695.5|182861.1|182731.1|182917.1|182731.5|182861.1|182694.1|12
1731562540000|2024-11-14 05:35:40|182904.1|182696.8|182908.5|182696.1|182909.4|182740.5|182858|182696.1|5
1731562550000|2024-11-14 05:35:50|182900.4|182698.5|182903|182697.8|182909|182733.8|182859.6|182697.3|12
1731562560000|2024-11-14 05:36:00|182858.5|182728.5|182874.8|182744.8|182924.9|182745.7|182858.5|182686|16
1731562570000|2024-11-14 05:36:10|182873.1|182743.1|182872.9|182742.9|182924|182743.5|182871.5|182706.4|14
1731562580000|2024-11-14 05:36:20|182912.1|182706.8|182827.4|182697.4|182912.1|182743.8|182823.2|182693.2|16
1731562590000|2024-11-14 05:36:30|182826.3|182696.3|182824.6|182694.6|182831.8|182701.8|182824.6|182694.6|12
1731562600000|2024-11-14 05:36:40|182822.3|182692.3|182825.9|182695.9|182827.2|182697.2|182820.6|182690.6|10
1731562610000|2024-11-14 05:36:50|182822.5|182692.5|182825.7|182695.7|182825.7|182695.7|182819.9|182689.9|5
1731562620000|2024-11-14 05:37:00|182824.7|182694.7|182819.7|182614.7|182824.7|182694.7|182769.5|182614.7|4
1731562630000|2024-11-14 05:37:10|182787.5|182657.5|182765.5|182635.5|182819.7|182660.9|182764.9|182611.3|8
1731562640000|2024-11-14 05:37:20|182765.9|182635.9|182765.9|182635.9|182765.9|182635.9|182765.9|182635.9|1
1731562650000|2024-11-14 05:37:30|182766|182636|182766|182636|182766|182636|182766|182636|1
1731562660000|2024-11-14 05:37:40|182769.7|182639.7|182763.2|182633.2|182776.8|182646.8|182751.2|182621.2|6
1731562670000|2024-11-14 05:37:50|182761.1|182631.1|182746.7|182616.7|182764.3|182634.3|182733.3|182603.3|6
1731562680000|2024-11-14 05:38:00|182746.9|182616.9|182768.4|182638.4|182776.6|182646.6|182746.9|182616.9|11
1731562690000|2024-11-14 05:38:10|182772.1|182642.1|182772.1|182642.1|182772.1|182642.1|182772.1|182642.1|1
1731562700000|2024-11-14 05:38:20|182772|182642|182812.3|182603.5|182812.3|182642|182771.3|182603.5|3
1731562720000|2024-11-14 05:38:40|182771.1|182641.1|182775.6|182645.6|182814.4|182645.6|182771.1|182593.8|4
1731562730000|2024-11-14 05:38:50|182812|182607.4|182794.5|182664.5|182812|182680.3|182773.5|182607.4|12
1731562740000|2024-11-14 05:39:00|182793.6|182663.6|182791.6|182661.6|182794.4|182664.4|182791.6|182661.6|5
1731562750000|2024-11-14 05:39:10|182792.3|182662.3|182792.4|182662.4|182795|182665|182792.3|182662.3|5
1731562760000|2024-11-14 05:39:20|182791.3|182661.3|182790.2|182660.2|182792.5|182662.5|182790.2|182660.2|3
1731562770000|2024-11-14 05:39:30|182788.2|182658.2|182789.3|182659.3|182789.3|182659.3|182782.8|182652.8|11
1731562780000|2024-11-14 05:39:40|182785.7|182655.7|182789.2|182659.2|182791.5|182661.5|182785.1|182655.1|7
1731562790000|2024-11-14 05:39:50|182783.8|182653.8|182787.2|182657.2|182787.9|182657.9|182782.1|182652.1|7
1731562800000|2024-11-14 05:40:00|182786.7|182656.7|182791.3|182661.3|182791.8|182661.8|182785.8|182655.8|8
1731562810000|2024-11-14 05:40:10|182790.5|182660.5|182795.7|182665.7|182795.7|182665.7|182790.5|182660.5|2
1731562820000|2024-11-14 05:40:20|182795.9|182665.9|182796|182666|182796|182666|182795.9|182665.9|2
1731562830000|2024-11-14 05:40:30|182793.1|182663.1|182790.8|182660.8|182795.1|182665.1|182789.4|182659.4|10
1731562840000|2024-11-14 05:40:40|182789.6|182659.6|182790.8|182660.8|182790.9|182660.9|182788.5|182658.5|10
1731562850000|2024-11-14 05:40:50|182789.7|182659.7|182789.9|182659.9|182790.5|182660.5|182789.7|182659.7|3
1731562860000|2024-11-14 05:41:00|182789.6|182659.6|182789.2|182659.2|182789.9|182659.9|182788.8|182658.8|4
1731562870000|2024-11-14 05:41:10|182788.8|182658.8|182786.1|182656.1|182788.8|182658.8|182785.9|182655.9|9
1731562880000|2024-11-14 05:41:20|182781.8|182651.8|182786.1|182656.1|182786.1|182656.1|182781.8|182651.8|8
1731562890000|2024-11-14 05:41:30|182791.4|182661.4|182791.7|182661.7|182791.7|182661.7|182791.4|182661.4|2
1731562900000|2024-11-14 05:41:40|182790.7|182660.7|182794.9|182664.9|182794.9|182664.9|182784|182654|5
1731562910000|2024-11-14 05:41:50|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|1
1731562920000|2024-11-14 05:42:00|182797.1|182667.1|182797.1|182667.1|182798.3|182668.3|182794.2|182664.2|9
1731562930000|2024-11-14 05:42:10|182796.1|182666.1|182794.2|182664.2|182796.1|182666.1|182790.4|182660.4|11
1731562940000|2024-11-14 05:42:20|182792.2|182662.2|182797.7|182667.7|182799.3|182669.3|182792.2|182662.2|10
1731562960000|2024-11-14 05:42:40|182796.7|182666.7|182795.9|182665.9|182798.2|182668.2|182793.5|182663.5|11
1731562970000|2024-11-14 05:42:50|182800.4|182670.4|182790.5|182660.5|182800.4|182670.4|182788|182658|9
1731562980000|2024-11-14 05:43:00|182787.5|182657.5|182784.1|182654.1|182791.1|182661.1|182778.1|182648.1|12
1731562990000|2024-11-14 05:43:10|182786|182656|182795|182665|182795.9|182665.9|182786|182656|13
1731563000000|2024-11-14 05:43:20|182798.4|182668.4|182783|182653|182798.4|182668.4|182781.7|182651.7|14
1731563010000|2024-11-14 05:43:30|182791.5|182661.5|182795.3|182665.3|182797|182667|182790.9|182660.9|8
1731563020000|2024-11-14 05:43:40|182794.3|182664.3|182798.6|182668.6|182798.6|182668.6|182793.7|182663.7|8
1731563030000|2024-11-14 05:43:50|182798.4|182668.4|182792.2|182662.2|182798.4|182668.4|182792.2|182662.2|10
1731563040000|2024-11-14 05:44:00|182793.5|182663.5|182795.4|182665.4|182801.8|182671.8|182792.2|182662.2|13
1731563050000|2024-11-14 05:44:10|182794.4|182664.4|182801.1|182671.1|182801.1|182671.1|182792.8|182662.8|6
1731563060000|2024-11-14 05:44:20|182799.4|182669.4|182798.8|182668.8|182799.4|182669.4|182798.8|182668.8|2
1731563080000|2024-11-14 05:44:40|182796.8|182666.8|182797.5|182667.5|182797.5|182667.5|182791.9|182661.9|7
1731563090000|2024-11-14 05:44:50|182794|182664|182790.9|182660.9|182794.7|182664.7|182790.7|182660.7|9
1731563100000|2024-11-14 05:45:00|182791.9|182661.9|182793.8|182663.8|182794.8|182664.8|182791.3|182661.3|5
1731563110000|2024-11-14 05:45:10|182794.8|182664.8|182799.4|182669.4|182799.4|182669.4|182794.8|182664.8|6
1731563120000|2024-11-14 05:45:20|182805.8|182675.8|182800.7|182670.7|182805.8|182675.8|182798|182668|8
1731563130000|2024-11-14 05:45:30|182800.4|182670.4|182800.4|182670.4|182802.1|182672.1|182800.2|182670.2|8
1731563140000|2024-11-14 05:45:40|182799.4|182669.4|182799|182669|182800.6|182670.6|182799|182669|3
1731563150000|2024-11-14 05:45:50|182790.8|182660.8|182780.3|182650.3|182792|182662|182780.2|182650.2|12
1731563160000|2024-11-14 05:46:00|182790.2|182660.2|182790.2|182660.2|182790.2|182660.2|182790.2|182660.2|1
1731563170000|2024-11-14 05:46:10|182789.8|182659.8|182794.2|182664.2|182794.2|182664.2|182789.8|182659.8|3
1731563180000|2024-11-14 05:46:20|182795.6|182665.6|182795.6|182665.6|182795.6|182665.6|182795.6|182665.6|1
1731563190000|2024-11-14 05:46:30|182799.6|182669.6|182799.6|182669.6|182799.6|182669.6|182799.6|182669.6|1
1731563200000|2024-11-14 05:46:40|182798|182668|182798|182668|182798|182668|182798|182668|1
1731563210000|2024-11-14 05:46:50|182799.4|182669.4|182799.4|182669.4|182799.4|182669.4|182799.4|182669.4|1
1731563230000|2024-11-14 05:47:10|182799.3|182669.3|182805.4|182675.4|182810.1|182680.1|182799.3|182669.3|6
1731563240000|2024-11-14 05:47:20|182806.8|182676.8|182805.1|182675.1|182806.8|182676.8|182801.7|182671.7|5
1731563250000|2024-11-14 05:47:30|182805.7|182675.7|182803.4|182673.4|182805.7|182675.7|182803.4|182673.4|2
1731563270000|2024-11-14 05:47:50|182802.9|182672.9|182801|182671|182806|182676|182801|182671|7
1731563280000|2024-11-14 05:48:00|182800|182670|182800|182670|182800|182670|182800|182670|1
1731563300000|2024-11-14 05:48:20|182801|182671|182801.5|182671.5|182801.5|182671.5|182801|182671|3
1731563310000|2024-11-14 05:48:30|182800.4|182670.4|182801.3|182671.3|182801.3|182671.3|182800.4|182670.4|2
1731563320000|2024-11-14 05:48:40|182802.1|182672.1|182802.1|182672.1|182802.1|182672.1|182802.1|182672.1|1
1731563330000|2024-11-14 05:48:50|182799.8|182669.8|182797.5|182667.5|182799.8|182669.8|182797.5|182667.5|2
1731563350000|2024-11-14 05:49:10|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|182798.3|182668.3|1
1731563360000|2024-11-14 05:49:20|182798.2|182668.2|182798.9|182668.9|182798.9|182668.9|182796.8|182666.8|4
1731563370000|2024-11-14 05:49:30|182797.5|182667.5|182797.9|182667.9|182797.9|182667.9|182796.2|182666.2|4
1731563380000|2024-11-14 05:49:40|182800.4|182670.4|182816.4|182686.4|182826|182696|182800.4|182670.4|5
1731563390000|2024-11-14 05:49:50|182819.4|182689.4|182948|182818|182993.2|182818|182819.4|182689.4|11
1731563400000|2024-11-14 05:50:00|182990.4|182783|182990.8|182782|182994.2|182783.5|182990.1|182775.8|8
1731563410000|2024-11-14 05:50:10|182996.6|182762.1|182996.6|182762.1|182996.6|182762.1|182996.6|182762.1|1
1731563420000|2024-11-14 05:50:20|183008.5|182751.4|182989.6|182778.9|183008.5|182778.9|182988.1|182751.4|9
1731563430000|2024-11-14 05:50:30|183009.1|182758|182990.6|182779|183009.1|182779|182990.5|182741.2|5
1731563440000|2024-11-14 05:50:40|182990.5||182990.5||182990.5||182990.5||1
1731563450000|2024-11-14 05:50:50|183007.7|182775.9|183007.7|182775.9|183007.7|182775.9|183007.7|182775.9|1
1731563460000|2024-11-14 05:51:00|183009.2|182772.8|183010.3|182779.8|183011.7|182787|183009|182772.8|9
1731563470000|2024-11-14 05:51:10|182984.3|182772.5|183008.4|182784.2|183008.7|182856.8|182973.8|182772.5|23
1731563480000|2024-11-14 05:51:20|183009.6|182781.5|183006.1|182798|183009.8|182798|183006.1|182780.7|11
1731563490000|2024-11-14 05:51:30|183005.9|182794.4|183007.1|182793.6|183007.3|182798|183005.9|182793.3|5
1731563500000|2024-11-14 05:51:40|183006.1|182796.3|183009.9|182786|183012|182796.3|183006.1|182781.9|10
1731563510000|2024-11-14 05:51:50|183007.6|182778.7|183007.6|182781|183007.6|182781|183007.6|182778.7|2
1731563520000|2024-11-14 05:52:00|183005|182786.4|183009|182777.5|183009|182786.4|183005|182777.5|8
1731563530000|2024-11-14 05:52:10|183004.9|182788.2|183008.6|182784.5|183008.8|182799|183004|182782.8|20
1731563540000|2024-11-14 05:52:20|183007.3|182788.3|183007|182788.4|183009|182791.7|183005|182785|6
1731563550000|2024-11-14 05:52:30|183006.4|182790.7|183006.2|182785.3|183009.5|182797.2|183004.5|182779.5|19
1731563560000|2024-11-14 05:52:40|183006|182787.6|183005.6|182786.1|183009|182787.6|183005.6|182779.3|14
1731563570000|2024-11-14 05:52:50|183005.7|182783.3|183006|182780.6|183009.2|182787.2|183005.4|182778.9|6
1731563580000|2024-11-14 05:53:00|183003.9|182783.9|183011.4|182772.1|183014.6|182786.8|183003.9|182768.4|20
1731563590000|2024-11-14 05:53:10|183009.9|182783.5|183010.3|182782.3|183012.6|182790.8|183009.9|182774.1|12
1731563600000|2024-11-14 05:53:20|183011|182779.6|183011.3|182784.5|183013.8|182785.4|183010.9|182775.4|18
1731563610000|2024-11-14 05:53:30|183010.2|182781.1|183010.2|182780.3|183012|182783.8|183007.9|182776.6|11
1731563620000|2024-11-14 05:53:40|183009.9|182779.8|183011.5|182776.8|183011.7|182782.6|183008|182776.8|8
1731563630000|2024-11-14 05:53:50|183008.9|182777.7|183010.6|182782.7|183011.5|182785.6|183008.9|182768.7|6
1731563640000|2024-11-14 05:54:00|183013.9|182780.1|183008.6|182782.1|183013.9|182785.3|183008.6|182780.1|7
1731563650000|2024-11-14 05:54:10|183010.2|182783.2|183013.1|182781.9|183013.1|182785.5|183007.4|182781.5|16
1731563660000|2024-11-14 05:54:20|183011.2|182785|183007.2|182785.9|183012.6|182789.8|183007|182781.7|21
1731563670000|2024-11-14 05:54:30|183007.1|182783.8|183007.5|182783|183008|182788|183006.9|182783|7
1731563680000|2024-11-14 05:54:40|183006.8|182785.8|183006.6|182785.1|183008.5|182786.8|183005.1|182781.2|13
1731563690000|2024-11-14 05:54:50|183006.4|182784.8|183003.6|182788.3|183007.2|182792.2|183003.1|182784.8|15
1731563700000|2024-11-14 05:55:00|183005.8|182790.7|183005.6|182791.1|183005.8|182791.1|183005.6|182790.7|2
1731563710000|2024-11-14 05:55:10|183005.2|182789|183004.5|182790.6|183005.2|182792.8|183003.3|182789|5
1731563720000|2024-11-14 05:55:20|183003.9|182792.3|182996.8|182792.9|183003.9|182793.8|182994.9|182789.3|8
1731563730000|2024-11-14 05:55:30|182996|182793.7|182996|182794|182996|182830.3|182958.1|182793.7|7
1731563740000|2024-11-14 05:55:40|182960.3|182830.3|182960.2|182830.2|182996.2|182830.8|182959.1|182794.5|8
1731563750000|2024-11-14 05:55:50|182960.4|182830.4|182998.2|182792.3|182998.6|182832|182960.4|182792.1|7
1731563760000|2024-11-14 05:56:00|182961.8|182831.8|182997.1|182790.6|183000|182832.1|182961.7|182790.6|8
1731563770000|2024-11-14 05:56:10|182960.8|182830.8|182961.2|182831.2|182996.7|182831.2|182960.8|182796.4|3
1731563790000|2024-11-14 05:56:30|183021.5|182765.6|182963.5|182833.5|183031.3|182833.5|182962.5|182756.1|6
1731563800000|2024-11-14 05:56:40|183000.3|182794.7|182993.5|182793.3|183000.4|182831.8|182957.8|182789.1|7
1731563810000|2024-11-14 05:56:50|182997.1|182796.9|182954.4|182824.4|182997.2|182827.2|182954.4|182787.8|7
1731563820000|2024-11-14 05:57:00|182950.9|182820.9|182955.3|182730.7|182961.9|182820.9|182945.2|182726.6|15
1731563830000|2024-11-14 05:57:10|182954.5|182731.4|182958.6|182725.1|182969.1|182732.6|182954|182712|22
1731563840000|2024-11-14 05:57:20|182955.7|182726.6|182960|182724|182963.7|182728.2|182954.9|182722.8|15
1731563850000|2024-11-14 05:57:30|182959.2|182724.9|182963.4|182727.2|182965.7|182742.4|182958.6|182721.8|14
1731563860000|2024-11-14 05:57:40|182960.5|182729.2|182962.3|182725.7|182967.2|182729.2|182960.5|182725.6|5
1731563870000|2024-11-14 05:57:50|182961.4|182726.4|182964|182727.2|182965.9|182732.4|182960.4|182724.6|16
1731563880000|2024-11-14 05:58:00|182963.1|182728.1|182963.1|182728.1|182964|182728.1|182963.1|182727.3|3
1731563890000|2024-11-14 05:58:10|182964|182727.3|182939|182809|182979.5|182812.8|182939|182727.3|9
1731563900000|2024-11-14 05:58:20|182942|182812|182953.9|182823.9|182997.1|182827.7|182941.4|182780.6|15
1731563910000|2024-11-14 05:58:30|182949.4|182819.4|182936.4|182806.4|182949.4|182819.4|182936.4|182806.4|2
1731563920000|2024-11-14 05:58:40|182934.1|182804.1|182917.7|182787.7|182954.7|182804.1|182917.7|182753.3|4
1731563930000|2024-11-14 05:58:50|182920.1|182790.1|182967.1|182729.9|182967.1|182790.1|182903.5|182728.1|15
1731563940000|2024-11-14 05:59:00|182968.7|182726.9|182944|182724.5|182968.7|182767.4|182897.4|182724.5|5
1731563950000|2024-11-14 05:59:10|182955.4|182721.4|182940|182727.3|182955.4|182727.3|182940|182721.4|4
1731563960000|2024-11-14 05:59:20|182944.7|182723.2|182952.4|182721.3|182952.4|182730.6|182939.7|182721.3|7
1731563970000|2024-11-14 05:59:30|182944.2|182724.8|182946.2|182725|182953.9|182728.9|182942|182720.2|12
1731563980000|2024-11-14 05:59:40|182944.7|182726.2|182945.1|182725.4|182953.1|182727.3|182942.9|182719.5|7
1731563990000|2024-11-14 05:59:50|182937.4|182719.4|182926.6|182721.4|182937.4|182721.4|182926.6|182719.4|3
1731564000000|2024-11-14 06:00:00|182935|182713.4|182955.4|182720.1|182962.7|182767.9|182897.9|182713.4|15
1731564010000|2024-11-14 06:00:10|182952.7|182725.2|182937.8|182717.1|182952.7|182735.4|182935.8|182717.1|8
1731564020000|2024-11-14 06:00:20|182952.5|182715.1|182952.7|182726.6|182957.1|182736.4|182937.5|182708.8|17
1731564030000|2024-11-14 06:00:30|182941.4|182737.2|182962.7|182719.9|182974.5|182737.2|182941.4|182706.4|13
1731564040000|2024-11-14 06:00:40|182959.3|182721.8|182921.2|182705.1|182971.9|182808.8|182890.1|182667.7|18
1731564050000|2024-11-14 06:00:50|182927.9|182705.7|182929.4|182705.7|182931|182707.3|182924.6|182705.5|8
1731564060000|2024-11-14 06:01:00|182927.5|182708.4|182929.5|182704.7|182937.6|182711.9|182922.6|182704.3|14
1731564070000|2024-11-14 06:01:10|182938.5|182699.7|182931.8|182715.5|182938.8|182717.6|182929.7|182699.7|12
1731564080000|2024-11-14 06:01:20|182933.7|182712.2|182931.4|182712.6|182933.8|182713.3|182929.4|182710.9|4
1731564090000|2024-11-14 06:01:30|182934.1|182711.3|182934.7|182715.6|182942.7|182715.6|182930.2|182708.1|4
1731564100000|2024-11-14 06:01:40|182929.3|182716.3|182933.2|182722.1|182936.7|182722.1|182929.3|182712.1|8
1731564110000|2024-11-14 06:01:50|182934.2|182731.1|182924.7|182713.4|182936.2|182731.1|182922.7|182710.1|8
1731564120000|2024-11-14 06:02:00|182925.1|182710|182871.2|182741.2|182925.1|182741.2|182871.2|182710|3
1731564130000|2024-11-14 06:02:10|182922|182714.3|182923.2|182716.7|182923.2|182716.7|182917.8|182713.7|4
1731564140000|2024-11-14 06:02:20|182931.4|182728.4|182912.6|182712.2|182931.4|182728.4|182912.6|182708.4|5
1731564150000|2024-11-14 06:02:30|182914.5|182707.8|182878|182748|182917.1|182748|182877.3|182706.6|8
1731564160000|2024-11-14 06:02:40|182913.7|182710.8|182859.3|182639.4|182916.7|182730.5|182851.3|182639.4|12
1731564170000|2024-11-14 06:02:50|182860.6|182637.6|182861.5|182637.1|182876.2|182647.7|182853.4|182629.4|32
1731564180000|2024-11-14 06:03:00|182863.8|182636.7|182861.3|182632.4|182865|182636.7|182856.2|182624.2|21
1731564190000|2024-11-14 06:03:10|182864.3|182628.8|182860.5|182635.3|182870.8|182638.7|182851.2|182622.6|13
1731564200000|2024-11-14 06:03:20|182860.6|182636.1|182857.7|182636|182869|182636.9|182855.3|182628.7|7
1731564210000|2024-11-14 06:03:30|182854.5|182637.5|182837.5|182628.8|182869.9|182637.9|182837.5|182616.1|18
1731564220000|2024-11-14 06:03:40|182839|182624.8|182859.6|182617.3|182866|182629.8|182834.9|182612.4|28
1731564230000|2024-11-14 06:03:50|182861|182614.8|182842|182628.9|182863.7|182628.9|182841.5|182609.2|16
1731564240000|2024-11-14 06:04:00|182842.6|182629.2|182846.8|182623.9|182859.3|182632|182835.8|182618.7|21
1731564250000|2024-11-14 06:04:10|182850|182617.7|182842.9|182627.6|182859.7|182632.5|182842.9|182614.7|16
1731564260000|2024-11-14 06:04:20|182842.7|182631.1|182795.6|182665.6|182850.8|182665.6|182795.6|182616.1|12
1731564270000|2024-11-14 06:04:30|182833.2|182630.1|182760.3|182630.3|182859.7|182677.8|182760.3|182620.3|15
1731564280000|2024-11-14 06:04:40|182765.9|182635.9|182747.9|182617.9|182797.5|182642.5|182747.9|182577.3|20
1731564290000|2024-11-14 06:04:50|182793|182587.5|182768.8|182638.8|182812.3|182640.2|182759.1|182583.9|19
1731564300000|2024-11-14 06:05:00|182799.7|182594.5|182801.6|182595.7|182803.8|182639.9|182769.6|182590.2|8
1731564310000|2024-11-14 06:05:10|182798.5|182596.2|182800.8|182588.4|182801.3|182598.5|182791.4|182588.4|12
1731564320000|2024-11-14 06:05:20|182796.2|182592.2|182796.6|182595.8|182801|182595.8|182795.6|182588.7|10
1731564330000|2024-11-14 06:05:30|182801.9|182590.4|182801.8|182583.8|182810.6|182633.9|182757.4|182583.8|16
1731564340000|2024-11-14 06:05:40|182800.9|182586.3|182762.2|182632.2|182800.9|182638|182762.2|182586.3|10
1731564350000|2024-11-14 06:05:50|182763.6|182633.6|182807.5|182606.1|182808.7|182642|182759.8|182598.8|18
1731564360000|2024-11-14 06:06:00|182810.4|182606.3|182766.6|182636.6|182810.4|182642.9|182758.5|182606.3|15
1731564370000|2024-11-14 06:06:10|182770.8|182640.8|182809.1|182606.6|182811.4|182643.2|182770.8|182606.2|7
1731564380000|2024-11-14 06:06:20|182820.8|182593.8|182839.1|182638.5|182839.1|182668.1|182797|182593.8|5
1731564390000|2024-11-14 06:06:30|182858.6|182621.6|182864|182614.4|182864|182621.6|182858.6|182614.4|3
1731564400000|2024-11-14 06:06:40|182863.1|182617|182759.3|182629.3|182863.1|182638.2|182759.3|182617|14
1731564410000|2024-11-14 06:06:50|182758.5|182628.5|182758.6|182628.6|182762|182632|182754.1|182624.1|10
1731564420000|2024-11-14 06:07:00|182751|182621|182753.5|182623.5|182790.4|182627.5|182749|182588.6|14
1731564430000|2024-11-14 06:07:10|182754.5|182624.5|182751.6|182621.6|182784.6|182628.7|182751.2|182584.2|15
1731564440000|2024-11-14 06:07:20|182751.9|182621.9|182746.1|182616.1|182751.9|182621.9|182745.7|182615.7|5
1731564450000|2024-11-14 06:07:30|182744.5|182614.5|182748.8|182618.8|182749.1|182619.1|182744.5|182614.5|8
1731564460000|2024-11-14 06:07:40|182749.7|182619.7|182744.5|182614.5|182749.7|182619.7|182744.5|182614.5|3
1731564470000|2024-11-14 06:07:50|182745.7|182615.7|182748.1|182618.1|182789.6|182618.5|182745.7|182587.5|12
1731564480000|2024-11-14 06:08:00|182753.1|182623.1|182748.5|182618.5|182771.1|182641.1|182748.5|182618.5|13
1731564490000|2024-11-14 06:08:10|182747.5|182617.5|182754.4|182624.4|182754.7|182624.7|182747.5|182617.5|11
1731564500000|2024-11-14 06:08:20|182752|182622|182753.9|182623.9|182754.5|182624.5|182747.6|182617.6|11
1731564510000|2024-11-14 06:08:30|182758.9|182628.9|182777.3|182647.3|182777.6|182647.6|182758.9|182628.9|22
1731564520000|2024-11-14 06:08:40|182770|182640|182770.6|182640.6|182780.6|182650.6|182769.9|182639.9|34
1731564530000|2024-11-14 06:08:50|182769.6|182639.6|182769.2|182639.2|182779.6|182649.6|182767.9|182637.9|26
1731564540000|2024-11-14 06:09:00|182777.3|182647.3|182790.4|182660.4|182797.6|182667.6|182768.2|182638.2|17
1731564550000|2024-11-14 06:09:10|182796.1|182666.1|182773.3|182643.3|182796.1|182666.1|182767.6|182637.6|17
1731564560000|2024-11-14 06:09:20|182781.7|182651.7|182770.1|182640.1|182786|182656|182769.1|182639.1|24
1731564570000|2024-11-14 06:09:30|182780.3|182650.3|182760.3|182630.3|182780.3|182650.3|182760.3|182630.3|11
1731564580000|2024-11-14 06:09:40|182766.3|182636.3|182762.8|182632.8|182768|182638|182750.9|182620.9|13
1731564590000|2024-11-14 06:09:50|182753.2|182623.2|182753|182623|182753.2|182623.2|182751.4|182621.4|3
1731564600000|2024-11-14 06:10:00|182753.3|182623.3|182745.3|182615.3|182753.3|182623.3|182744.3|182614.3|5
1731564610000|2024-11-14 06:10:10|182745.4|182615.4|182743.4|182613.4|182748.9|182618.9|182742.6|182612.6|11
1731564620000|2024-11-14 06:10:20|182745.8|182615.8|182747.4|182617.4|182747.4|182617.4|182744.1|182614.1|3
1731564630000|2024-11-14 06:10:30|182746.2|182616.2|182744.2|182614.2|182746.2|182616.2|182734.5|182604.5|4
1731564640000|2024-11-14 06:10:40|182744|182614|182744.5|182614.5|182745.1|182615.1|182744|182614|4
1731564650000|2024-11-14 06:10:50|182745.7|182615.7|182748.3|182618.3|182748.3|182618.3|182744.9|182614.9|5
1731564660000|2024-11-14 06:11:00|182750|182620|182761.7|182631.7|182798.1|182634.7|182750|182593|14
1731564670000|2024-11-14 06:11:10|182757.9|182627.9|182760.5|182630.5|182762.9|182632.9|182756.9|182626.9|8
1731564680000|2024-11-14 06:11:20|182760.6|182630.6|182752.2|182622.2|182760.6|182630.6|182751.5|182621.5|5
1731564690000|2024-11-14 06:11:30|182751.6|182621.6|182753.6|182623.6|182753.6|182623.6|182747.3|182617.3|5
1731564700000|2024-11-14 06:11:40|182749.9|182619.9|182742.4|182612.4|182750.6|182620.6|182740.9|182610.9|6
1731564710000|2024-11-14 06:11:50|182744.8|182614.8|182748.7|182618.7|182749.9|182619.9|182744.8|182614.8|5
1731564720000|2024-11-14 06:12:00|182748.8|182618.8|182750.1|182620.1|182750.1|182620.1|182748|182618|3
1731564730000|2024-11-14 06:12:10|182755.7|182625.7|182754.6|182624.6|182759.7|182629.7|182754.6|182624.6|7
1731564740000|2024-11-14 06:12:20|182753.4|182623.4|182754.5|182624.5|182754.5|182624.5|182753.4|182623.4|3
1731564750000|2024-11-14 06:12:30|182751.4|182621.4|182744.9|182614.9|182753.9|182623.9|182743.9|182613.9|6
1731564760000|2024-11-14 06:12:40|182745.8|182615.8|182749.6|182619.6|182749.6|182619.6|182745.8|182615.8|3
1731564770000|2024-11-14 06:12:50|182745.1|182615.1|182740.5|182610.5|182746.7|182616.7|182740.5|182610.5|7
1731564780000|2024-11-14 06:13:00|182744.5|182614.5|182745|182615|182745.7|182615.7|182743.5|182613.5|5
1731564790000|2024-11-14 06:13:10|182740.3|182610.3|182620.8|182490.8|182740.3|182610.3|182617.6|182487.6|19
1731564800000|2024-11-14 06:13:20|182662.1|182460.7|182629|182499|182662.1|182505.5|182624.3|182460.7|13
1731564810000|2024-11-14 06:13:30|182629.1|182499.1|182629.1|182499.1|182629.1|182499.1|182629.1|182499.1|1
1731564820000|2024-11-14 06:13:40|182629.7|182499.7|182602.1|182472.1|182679.4|182503.1|182602.1|182455.3|9
1731564830000|2024-11-14 06:13:50|182599.4|182469.4|182601.1|182471.1|182601.1|182471.1|182599.4|182469.4|2
1731564840000|2024-11-14 06:14:00|182600.6|182470.6|182565.5|182435.5|182635|182470.6|182559.5|182339.3|18
1731564850000|2024-11-14 06:14:10|182568.5|182438.5|182630.2|182410|182639.5|182442|182568|182370.1|9
1731564860000|2024-11-14 06:14:20|182633.2|182370.9|182572|182442|182641.5|182442|182568.5|182369.3|30
1731564870000|2024-11-14 06:14:30|182604|182373|182600|182373.8|182641.3|182442|182568|182366|35
1731564880000|2024-11-14 06:14:40|182638.2|182371.1|182646|182372.7|182646|182377.3|182594|182367.3|34
1731564890000|2024-11-14 06:14:50|182652|182374.3|182691.4|182447.2|182698.4|182479|182645.3|182372|16
1731564900000|2024-11-14 06:15:00|182692|182448.3|182640|182428.9|182695.9|182488.5|182618.5|182428.7|24
1731564910000|2024-11-14 06:15:10|182680.9|182427.7|182640|182429|182680.9|182430.2|182640|182427.7|7
1731564920000|2024-11-14 06:15:20|182680.8|182428.9|182646.3|182346.5|182681.2|182431|182561|182346.5|28
1731564930000|2024-11-14 06:15:30|182645.3|182347.7|182600.9|182350.4|182645.3|182363.4|182600.9|182346.2|16
1731564940000|2024-11-14 06:15:40|182600.5|182350.5|182606.8|182351.6|182619.5|182357.1|182600.5|182350.5|7
1731564950000|2024-11-14 06:15:50|182604.7|182355.1|182612.6|182316.5|182619.9|182358.1|182592.8|182316.5|14
1731564960000|2024-11-14 06:16:00|182564|182306.8|182562.7|182306.8|182612.6|182306.8|182546|182306.8|5
1731564980000|2024-11-14 06:16:20|182559.8|182307.9|182522.3|182321.5|182562.9|182356.4|182482.4|182306.1|10
1731564990000|2024-11-14 06:16:30|182524.8|182322.3|182478.1|182348.1|182525.4|182358|182472.1|182322.3|23
1731565000000|2024-11-14 06:16:40|182484.4|182354.4|182476.5|182346.5|182485.7|182355.7|182475.3|182345.3|19
1731565010000|2024-11-14 06:16:50|182484.8|182354.8|182491.8|182361.8|182527.8|182361.8|182477.2|182326.5|18
1731565020000|2024-11-14 06:17:00|182527.8|182327|182490.1|182360.1|182527.8|182361.6|182479.1|182327|28
1731565030000|2024-11-14 06:17:10|182489.7|182359.7|182489.6|182359.6|182528.5|182366.3|182487.6|182326.5|24
1731565040000|2024-11-14 06:17:20|182489.1|182359.1|182535.5|182331.9|182550.6|182374|182489.1|182319.2|20
1731565050000|2024-11-14 06:17:30|182534.6|182332.3|182577.6|182351.8|182581.4|182369.1|182496.6|182330.5|11
1731565060000|2024-11-14 06:17:40|182578.5|182351|182576.9|182353.3|182578.5|182355.8|182571|182351|10
1731565070000|2024-11-14 06:17:50|182570.1|182356|182574.3|182354.5|182576.3|182356|182570.1|182353.5|4
1731565080000|2024-11-14 06:18:00|182569.6|182368.1|182573.3|182356.2|182573.3|182405.3|182519.7|182356.2|15
1731565090000|2024-11-14 06:18:10|182572|182357.8|182501.4|182371.4|182572|182372.8|182487.2|182326.6|12
1731565100000|2024-11-14 06:18:20|182497|182367|182476.5|182346.5|182497|182367|182476.5|182346.5|13
1731565110000|2024-11-14 06:18:30|182477.7|182347.7|182493.2|182363.2|182496.4|182366.4|182477.7|182347.7|12
1731565120000|2024-11-14 06:18:40|182492.2|182362.2|182488.8|182358.8|182532.2|182366.6|182483.8|182330.1|14
1731565130000|2024-11-14 06:18:50|182525.3|182322.6|182529.1|182281.2|182530.7|182322.6|182512.5|182280|13
1731565140000|2024-11-14 06:19:00|182528.1|182282.1|182495.6|182365.6|182533.9|182370.4|182487.5|182282.1|23
1731565150000|2024-11-14 06:19:10|182494.1|182364.1|182489.2|182359.2|182498.7|182368.7|182468.3|182338.3|31
1731565160000|2024-11-14 06:19:20|182482.2|182352.2|182492.7|182362.7|182535.8|182366.4|182479.4|182315.5|20
1731565170000|2024-11-14 06:19:30|182493.4|182363.4|182520.9|182294.8|182531.1|182363.4|182480.1|182292.6|37
1731565180000|2024-11-14 06:19:40|182521.1|182296|182513.5|182306.8|182523.2|182308|182508.2|182295.1|33
1731565190000|2024-11-14 06:19:50|182515.2|182307.9|182519|182303.2|182527.2|182349.2|182468.9|182301.4|39
1731565200000|2024-11-14 06:20:00|182512.5|182305.6|182460.9|182330.9|182532.4|182346.8|182460.9|182303.8|39
1731565210000|2024-11-14 06:20:10|182464.7|182334.7|182489|182359|182516.8|182365.3|182458.8|182298|32
1731565220000|2024-11-14 06:20:20|182485.4|182355.4|182518.6|182314.3|182532.1|182356.8|182474.4|182296.7|38
1731565230000|2024-11-14 06:20:30|182528|182302.1|182476.3|182346.3|182529.6|182349.2|182464.7|182299.1|37
1731565240000|2024-11-14 06:20:40|182470.8|182340.8|182515.7|182289|182517.3|182349.6|182462.8|182288.5|24
1731565250000|2024-11-14 06:20:50|182515.9|182289.2|182515.4|182303.8|182531.3|182336.4|182466.4|182281.2|38
1731565260000|2024-11-14 06:21:00|182517.3|182301.9|182531.1|182318.8|182534.1|182318.8|182516.7|182301.9|12
1731565270000|2024-11-14 06:21:10|182531.5|182316.5|182539.6|182320.6|182543.9|182321.8|182530.3|182316.5|10
1731565280000|2024-11-14 06:21:20|182544.4|182316.1|182507.2|182377.2|182544.4|182378.4|182507.2|182315.7|10
1731565290000|2024-11-14 06:21:30|182506.6|182376.6|182503.6|182373.6|182506.6|182376.6|182498.4|182368.4|5
1731565300000|2024-11-14 06:21:40|182503.7|182373.7|182481.9|182351.9|182533.2|182373.7|182475.9|182305.5|12
1731565310000|2024-11-14 06:21:50|182529.1|182304.7|182476.5|182346.5|182529.1|182346.5|182472.4|182295.6|21
1731565320000|2024-11-14 06:22:00|182477.5|182347.5|182502.5|182372.5|182503.3|182373.3|182477.5|182347.5|7
1731565330000|2024-11-14 06:22:10|182495.2|182365.2|182485.9|182355.9|182521.4|182365.2|182484.5|182310.2|6
1731565340000|2024-11-14 06:22:20|182484.9|182354.9|182525.5|182321.9|182525.5|182354.9|182484.9|182321|4
1731565350000|2024-11-14 06:22:30|182525.1|182321.6|182485.5|182355.5|182540|182355.5|182481.5|182321.6|7
1731565360000|2024-11-14 06:22:40|182485.3|182355.3|182485.1|182355.1|182485.3|182355.3|182485.1|182355.1|3
1731565370000|2024-11-14 06:22:50|182526.3|182323.3|182481.3|182351.3|182542.1|182356.9|182481.3|182299|11
1731565380000|2024-11-14 06:23:00|182481|182351|182533.6|182314.8|182537.6|182351|182479.2|182311.8|11
1731565390000|2024-11-14 06:23:10|182533.7|182315|182532.4|182327.1|182533.7|182327.1|182532.4|182315|3
1731565400000|2024-11-14 06:23:20|182532.3|182327.2|182482.8|182352.8|182532.9|182357.4|182478.6|182306.5|10
1731565410000|2024-11-14 06:23:30|182528.2|182318.1|182482.2|182352.2|182528.2|182352.2|182482.1|182318.1|4
1731565420000|2024-11-14 06:23:40|182528.5|182305.5|182475|182345|182528.5|182355.1|182442.9|182282.5|16
1731565430000|2024-11-14 06:23:50|182475.6|182345.6|182465.8|182335.8|182476.8|182346.8|182464.6|182334.6|13
1731565440000|2024-11-14 06:24:00|182465|182335|182522.2|182392.2|182523.6|182393.6|182459.6|182329.6|13
1731565450000|2024-11-14 06:24:10|182523.1|182393.1|182524.4|182394.4|182525.7|182395.7|182522.6|182392.6|7
1731565460000|2024-11-14 06:24:20|182523|182393|182528.6|182398.6|182528.6|182398.6|182523|182393|8
1731565470000|2024-11-14 06:24:30|182529.9|182399.9|182472.7|182342.7|182529.9|182399.9|182457.4|182339.4|14
1731565480000|2024-11-14 06:24:40|182472.6|182342.6|182475.9|182345.9|182475.9|182345.9|182472.6|182342.6|3
1731565490000|2024-11-14 06:24:50|182535.3|182405.3|182597.7|182390.1|182601.4|182431.4|182535.3|182384.5|18
1731565500000|2024-11-14 06:25:00|182605.1|182389.1|182604.6|182474.6|182618.8|182474.6|182595.3|182389.1|8
1731565510000|2024-11-14 06:25:10|182640|182439.7|182675.5|182447.7|182695.1|182459.2|182640|182439.7|4
1731565520000|2024-11-14 06:25:20|182684.6|182457.4|182704.2|182441.5|182710.8|182457.4|182683.7|182432.9|30
1731565530000|2024-11-14 06:25:30|182701.9|182446.3|182711.8|182454.6|182719.8|182463.7|182697.9|182444.5|36
1731565540000|2024-11-14 06:25:40|182714.8|182452.4|182691.3|182441.5|182714.8|182457.2|182677.4|182441.5|17
1731565550000|2024-11-14 06:25:50|182691.8|182441|182683.7|182446.7|182701.4|182446.9|182681.1|182441|7
1731565560000|2024-11-14 06:26:00|182684.4|182445.2|182672.5|182436.6|182684.4|182445.8|182660.2|182436.4|9
1731565570000|2024-11-14 06:26:10|182673.5|182445.9|182657|182442.9|182673.5|182448.2|182657|182442.9|4
1731565580000|2024-11-14 06:26:20|182657.8|182442.1|182647.6|182426.9|182657.8|182443.5|182644.8|182423.6|10
1731565590000|2024-11-14 06:26:30|182645.3|182427|182653.2|182435|182663.3|182444.3|182645.3|182427|11
1731565600000|2024-11-14 06:26:40|182654.8|182431.7|182654.8|182429.4|182654.8|182445.4|182654.8|182423.4|10
1731565610000|2024-11-14 06:26:50|182654.9|182445.4|182663.9|182448.1|182671.6|182449.2|182654.5|182437|15
1731565620000|2024-11-14 06:27:00|182663.3|182449.2|182665.4|182451.4|182667|182451.4|182652.2|182437.9|9
1731565630000|2024-11-14 06:27:10|182665.2|182439.4|182674.2|182463.5|182676|182463.5|182665.2|182439.4|7
1731565640000|2024-11-14 06:27:20|182685.5|182462.8|182686.1|182456.2|182686.1|182464.2|182685.5|182456.2|4
1731565650000|2024-11-14 06:27:30|182685.6|182450.2|182685.6|182464.8|182685.6|182468.2|182685.6|182450.2|10
1731565660000|2024-11-14 06:27:40|182685.4|182463.2|182686.8|182450.6|182686.8|182463.2|182685.4|182446.4|8
1731565670000|2024-11-14 06:27:50|182685.5|182453.3|182685.1|182454.2|182685.5|182454.2|182685.1|182453.3|2
1731565680000|2024-11-14 06:28:00|182686.3|182455.4|182686.3|182458.7|182686.3|182458.7|182686.3|182455.4|2
1731565690000|2024-11-14 06:28:10|182687|182446.7|182687|182459|182687|182460.7|182687|182446.7|3
1731565700000|2024-11-14 06:28:20|182685.1|182443|182685.1|182457.1|182685.1|182457.2|182685.1|182443|4
1731565710000|2024-11-14 06:28:30||182446.5||182457.8||182457.8||182446.5|2
1731565720000|2024-11-14 06:28:40|182686.8|182446.5|182684.9|182460.6|182686.8|182460.6|182684.9|182446.5|4
1731565730000|2024-11-14 06:28:50|182684.5|182461.5|182684.3|182467.7|182684.5|182470.1|182684|182461.5|3
1731565740000|2024-11-14 06:29:00||182461.1||182460.4||182468.4||182459.1|10
1731565750000|2024-11-14 06:29:10|182684.7|182468.4|182684.7|182462.3|182684.7|182468.4|182684.7|182447.7|14
1731565760000|2024-11-14 06:29:20|182687.3|182455.7|182625|182495|182687.3|182496|182625|182446.3|14
1731565770000|2024-11-14 06:29:30|182659.4|182456.6|182666.1|182463.8|182666.1|182498.3|182626.3|182445.8|15
1731565780000|2024-11-14 06:29:40|182665.8|182462.4|182665.8|182465.1|182665.8|182465.7|182665.8|182456.4|7
1731565790000|2024-11-14 06:29:50|182666.2|182451.1|182658.4|182458|182666.2|182488.6|182617.9|182446|14
1731565800000|2024-11-14 06:30:00|182621.7|182491.7|182683.4|182468.3|182683.4|182506.2|182609.6|182424.2|16
1731565810000|2024-11-14 06:30:10|182677.5|182473.4|182622.6|182492.6|182677.9|182496|182621.2|182436.5|14
1731565820000|2024-11-14 06:30:20|182664|182453.4|182659.3|182459.3|182664|182493.2|182604.3|182437.9|17
1731565830000|2024-11-14 06:30:30|182634.7|182504.7|182666.2|182457.2|182673.4|182504.7|182613.7|182446.7|22
1731565840000|2024-11-14 06:30:40|182622.9|182492.9|182644.6|182442.7|182667.4|182492.9|182606|182441.8|18
1731565850000|2024-11-14 06:30:50|182650.6|182442.1|182661.8|182452.2|182674.6|182484.9|182614.9|182442.1|14
1731565860000|2024-11-14 06:31:00|182675.3|182455.4|182506|182376|182675.3|182479.4|182506|182246|10
1731565870000|2024-11-14 06:31:10|182574.6|182341|182506|182376|182579|182376|182506|182296.1|11
1731565880000|2024-11-14 06:31:20|182541|182297.5|182519|182300.6|182575.4|182376|182506|182297.5|6
1731565890000|2024-11-14 06:31:30|182558.3|182302.2|182519|182296|182558.3|182302.2|182519|182273.4|7
1731565900000|2024-11-14 06:31:40|182553|182267.8|182519|182266.5|182555.4|182296|182519|182265.7|11
1731565910000|2024-11-14 06:31:50||182296||182278.4||182312||182266.5|19
1731565920000|2024-11-14 06:32:00|182554.5|182312|182519|182312|182554.5|182312|182519|182277.1|3
1731565930000|2024-11-14 06:32:10|182555.1|182280.5|182534|182281.4|182555.1|182312|182519|182279|11
1731565940000|2024-11-14 06:32:20|182562.7|182297.4|182534|182286|182562.7|182297.4|182534|182286|5
1731565950000|2024-11-14 06:32:30|182503|182287.7|182534|182329|182534|182373|182503|182287.7|5
1731565960000|2024-11-14 06:32:40|182561.3|182294.2|182534|182321|182561.3|182369.5|182499.5|182278.7|8
1731565970000|2024-11-14 06:32:50||182285.3||182321||182321||182285.3|2
1731565980000|2024-11-14 06:33:00|182564.7|182289.1|182565|182321|182565|182321|182534|182289.1|6
1731565990000|2024-11-14 06:33:10|182565.3||182534||182566.3||182534||5
1731566000000|2024-11-14 06:33:20|182503.5|182292.7|182503.5|182373.5|182503.5|182373.5|182503.5|182292.7|4
1731566010000|2024-11-14 06:33:30|182534|182309.2|182549|182343|182574|182373.5|182503.5|182309.2|12
1731566020000|2024-11-14 06:33:40|182565|182341.7|182565|182339.6|182565|182349.4|182565|182339.1|9
1731566030000|2024-11-14 06:33:50||182342||182342||182342||182342|1
1731566040000|2024-11-14 06:34:00|182560.6|182338.8|182566|182339|182566|182365|182495|182304.4|28
1731566050000|2024-11-14 06:34:10|182564.3|182365|182577.7|182339|182577.7|182365|182495|182295.7|24
1731566060000|2024-11-14 06:34:20|182577|182297.7|182575.7|182296.3|182579.3|182299.7|182574.7|182295.7|12
1731566070000|2024-11-14 06:34:30|182563.3|182339|182567|182289.7|182568|182363.5|182493.5|182287|29
1731566080000|2024-11-14 06:34:40|182565|182288|182545.7|182314.7|182567|182363.5|182493.5|182288|22
1731566090000|2024-11-14 06:34:50|182555.5|182314.5|182569.7|182337.9|182570.9|182342.7|182542.8|182314.5|8
1731566100000|2024-11-14 06:35:00|182533|182301.4|182521|182302|182580.4|182309.5|182521|182276.1|17
1731566110000|2024-11-14 06:35:10|182555.6|182278.4|182560.3|182313|182560.3|182361.5|182491.5|182272.7|13
1731566120000|2024-11-14 06:35:20|182559.3|182338|182557.7|182311|182560|182338|182555.7|182299|11
1731566130000|2024-11-14 06:35:30|182557.3||182558||182558||182553.7||8
1731566140000|2024-11-14 06:35:40|182557|182362.5|182521|182287.2|182558.7|182362.5|182492.5|182286.1|14
1731566150000|2024-11-14 06:35:50|182558.5|182319|182521|182319|182558.5|182319|182521|182288.6|8
1731566160000|2024-11-14 06:36:00|182558.5|182291.3|182521|182298.3|182558.5|182319|182521|182286.6|13
1731566170000|2024-11-14 06:36:10|182559.7|182299.8|182559.7|182300|182559.7|182300.2|182559.7|182296.9|9
1731566180000|2024-11-14 06:36:20|182557.4|182304.9|182564.2|182318.2|182565.3|182318.3|182557.4|182299.3|5
1731566190000|2024-11-14 06:36:30|182564.4|182318|182570.4|182318|182571.8|182344.7|182557|182318|19
1731566200000|2024-11-14 06:36:40|182564.6|182325.7|182610.1|182393.5|182610.1|182393.5|182558.2|182323.2|9
1731566210000|2024-11-14 06:36:50|182608.4|182387.1|182630.3|182389.5|182630.8|182397.6|182608.4|182374.1|32
1731566220000|2024-11-14 06:37:00|182628.6|182394.8|182633.3|182351.4|182633.3|182409|182618|182351.4|21
1731566230000|2024-11-14 06:37:10|182627.5|182353.7|182604.5|182341.7|182627.5|182362.9|182577.7|182341.7|17
1731566240000|2024-11-14 06:37:20|182605.4|182341.4|182601.3|182345.6|182607.5|182345.6|182599.6|182341.2|11
1731566250000|2024-11-14 06:37:30|182616.4|182344.3|182593.9|182356.1|182616.4|182359.1|182584.5|182341.8|19
1731566260000|2024-11-14 06:37:40|182588.5|182353.6|182573.2|182359|182588.5|182359|182571.1|182352.3|6
1731566270000|2024-11-14 06:37:50|182575.3|182358.8|182591.5|182355.7|182597.4|182361.5|182575.3|182344.6|25
1731566280000|2024-11-14 06:38:00|182591.7|182356.8|182553.9|182312.6|182593|182391.5|182521.5|182310.7|17
1731566290000|2024-11-14 06:38:10|182553|182313.4|182556.9|182310.5|182556.9|182316.9|182549.5|182308.2|21
1731566300000|2024-11-14 06:38:20|182555.1|182313.3|182498|182285.8|182583|182319.4|182498|182285|10
1731566310000|2024-11-14 06:38:30|182495.2|182285.5|182500.9|182286.6|182500.9|182289.1|182491.1|182285.5|4
1731566320000|2024-11-14 06:38:40|182495.5|182282.6|182494.4|182289.3|182495.5|182329|182459|182282.6|8
1731566330000|2024-11-14 06:38:50|182493.7|182290.5|182552.6|182306.8|182566.4|182321.9|182493|182290.5|18
1731566340000|2024-11-14 06:39:00|182553.2|182307|182571|182298.4|182571|182312.7|182524|182282|32
1731566350000|2024-11-14 06:39:10|182568.6|182307.5|182543|182318.2|182576.1|182318.2|182543|182290|28
1731566360000|2024-11-14 06:39:20|182541.4|182324|182551.2|182327.5|182554.5|182338.8|182539|182322.8|17
1731566370000|2024-11-14 06:39:30|182518.5|182388.5|182493.2|182363.2|182556|182388.5|182492.3|182328.6|27
1731566380000|2024-11-14 06:39:40|182556.1|182320.6|182557|182319.3|182557|182320.6|182556.1|182319.3|2
1731566390000|2024-11-14 06:39:50|182556.1|182320.1|182506.2|182376.2|182559.1|182377|182492.8|182320.1|27
1731566400000|2024-11-14 06:40:00|182507.8|182377.8|182522.3|182278.6|182546.2|182377.8|182477.6|182278.6|33
1731566410000|2024-11-14 06:40:10|182515.7|182301.7|182523.2|182298.4|182542|182343.2|182473.2|182287.4|20
1731566420000|2024-11-14 06:40:20|182526.2|182304|182517|182289.6|182534.8|182311.5|182505.4|182288.9|26
1731566430000|2024-11-14 06:40:30|182517.1|182286.1|182523.8|182279.2|182525.7|182286.1|182517.1|182279.2|13
1731566440000|2024-11-14 06:40:40|182528.1|182277.6|182532.4|182292.1|182533.8|182305.9|182520.1|182277.6|13
1731566450000|2024-11-14 06:40:50|182535.7|182281.8|182696.1|182440.4|182696.1|182487.2|182491.8|182280.6|33
1731566460000|2024-11-14 06:41:00|182694.4|182445.4|182694.6|182444.1|182716|182466.6|182666.7|182430.6|35
1731566470000|2024-11-14 06:41:10|182697.1|182439.9|182698.4|182443.7|182698.4|182448|182693.2|182439.9|6
1731566480000|2024-11-14 06:41:20|182697.8|182460.4|182703.7|182442.1|182703.7|182466.9|182687.1|182442.1|18
1731566490000|2024-11-14 06:41:30|182699.7|182445.8|182700.7|182454.2|182702.9|182470.2|182698.4|182444.8|7
1731566500000|2024-11-14 06:41:40|182699.9|182452.3|182697.8|182453.7|182704.4|182453.7|182697.8|182450.8|5
1731566510000|2024-11-14 06:41:50|182696.5|182453.8|182621.1|182491.1|182697.4|182494.3|182617.3|182450.8|12
1731566520000|2024-11-14 06:42:00|182621.5|182491.5|182647|182410|182648|182491.5|182574|182370.3|22
1731566530000|2024-11-14 06:42:10|182646|182369.3|182647.7|182373.7|182649.7|182444|182574|182366.3|16
1731566540000|2024-11-14 06:42:20|182649.7|182375.7|182608|182373.1|182649.7|182451|182581|182370.4|11
1731566550000|2024-11-14 06:42:30|182642.2|182375.1|182608|182403|182642.2|182403|182608|182373.4|4
1731566560000|2024-11-14 06:42:40|182638.1|182374.1|182564.8|182434.8|182640.7|182434.8|182564.8|182374.1|21
1731566570000|2024-11-14 06:42:50|182597.1|182394|182598.4|182387.5|182614.9|182437|182559.5|182387.5|35
1731566580000|2024-11-14 06:43:00|182608.4|182387.1|182590.6|182383.3|182613.7|182401.1|182590.6|182383.3|26
1731566590000|2024-11-14 06:43:10|182600.4|182379.4|182590.3|182364|182600.4|182420.2|182546.2|182364|28
1731566600000|2024-11-14 06:43:20|182591.4|182363.2|182591.4|182363.2|182591.4|182363.2|182591.4|182363.2|1
1731566610000|2024-11-14 06:43:30|182603.5|182349.6|182541.3|182411.3|182603.5|182432|182540|182349.6|29
1731566620000|2024-11-14 06:43:40|182541.2|182411.2|182556.1|182318.2|182561.2|182411.7|182534.9|182318.2|9
1731566630000|2024-11-14 06:43:50|182562.1|182315.1|182534|182304.3|182570.1|182372.5|182502.5|182303.6|26
1731566640000|2024-11-14 06:44:00|182568.8|182308|182551.9|182325.6|182568.8|182325.6|182543.7|182308|25
1731566650000|2024-11-14 06:44:10|182547.6|182324.7|182549.3|182323.7|182568|182326.9|182545|182310.2|11
1731566660000|2024-11-14 06:44:20|182543.4|182323.5|182543.6|182323.9|182544.5|182323.9|182543.4|182323.2|3
1731566670000|2024-11-14 06:44:30|182548.9|182320.6|182503.5|182373.5|182553.2|182381|182503.5|182320.6|15
1731566680000|2024-11-14 06:44:40|182549.6|182318.2|182533.5|182326.4|182553.3|182374.4|182496.4|182307.2|23
1731566690000|2024-11-14 06:44:50|182482.9|182352.9|182485.4|182355.4|182491.3|182361.3|182481|182351|14
1731566700000|2024-11-14 06:45:00|182484.3|182354.3|182464.5|182334.5|182510.3|182354.9|182460.8|182297|19
1731566710000|2024-11-14 06:45:10|182466.8|182336.8|182545.4|182311.6|182552.3|182336.8|182460.6|182296.1|26
1731566720000|2024-11-14 06:45:20|182554.4|182304.2|182496.5|182366.5|182566.3|182366.5|182496.5|182293.7|23
1731566730000|2024-11-14 06:45:30|182490.5|182360.5|182566.3|182295.7|182567|182365.5|182490.5|182289.3|29
1731566740000|2024-11-14 06:45:40|182564.7|182294|182565|182288.7|182566.7|182365.5|182491|182285.3|21
1731566750000|2024-11-14 06:45:50|182565.2|182295|182568|182336|182568|182365|182491|182295|18
1731566760000|2024-11-14 06:46:00|182524|182304.1|182494.5|182364.5|182567.7|182374|182494.5|182287.3|19
1731566770000|2024-11-14 06:46:10|182566.7|182335|182492.5|182362.5|182569|182364.5|182492.5|182293.7|24
1731566780000|2024-11-14 06:46:20|182560|182304.7|182554.5|182313.8|182568.7|182366.5|182490|182295.9|31
1731566790000|2024-11-14 06:46:30|182552.7|182315.6|182553|182324.6|182559.1|182330.7|182548.8|182308.5|29
1731566800000|2024-11-14 06:46:40|182555|182320.4|182559.8|182320.8|182566.8|182323.6|182555|182304|20
1731566810000|2024-11-14 06:46:50|182558.8|182323.7|182553.2|182327.6|182560.6|182341.9|182551.5|182323.7|23
1731566820000|2024-11-14 06:47:00|182557.6|182325.2|182601.3|182351.2|182601.3|182372.6|182490|182299|29
1731566830000|2024-11-14 06:47:10|182558|182344.3|182609.4|182363|182618.6|182368.9|182555|182344.3|29
1731566840000|2024-11-14 06:47:20|182611.1|182362.5|182598.9|182364.5|182615.5|182367.2|182589.7|182350.9|18
1731566850000|2024-11-14 06:47:30|182598.1|182366.9|182607.7|182354.8|182610.9|182382.3|182565|182352.3|26
1731566860000|2024-11-14 06:47:40|182615.9|182354.3|182594.9|182374.7|182615.9|182389.9|182589.6|182354.3|29
1731566870000|2024-11-14 06:47:50|182594.1|182375.1|182601.3|182379|182613.1|182390.7|182591.1|182356.2|17
1731566880000|2024-11-14 06:48:00|182601.5|182378|182607.1|182377.9|182607.1|182378.7|182601.5|182377.9|4
1731566890000|2024-11-14 06:48:10|182607.5|182377.2|182607.5|182377.4|182607.5|182377.4|182607.5|182377.2|2
1731566900000|2024-11-14 06:48:20|182605.5|182382.1|182609.6|182381.9|182609.6|182436.7|182565.8|182381.9|7
1731566910000|2024-11-14 06:48:30|182605.7|182384.3|182617.4|182382|182617.4|182391.2|182601.5|182382|6
1731566920000|2024-11-14 06:48:40|182617.9|182378.4|182613.8|182397.4|182618.2|182409.2|182612.7|182378.4|11
1731566930000|2024-11-14 06:48:50|182621.1|182374|182608.5|182378.7|182630.2|182380|182608.5|182373.2|8
1731566940000|2024-11-14 06:49:00|182605.1|182375.7|182592|182363.3|182605.1|182375.7|182586.6|182363.3|5
1731566950000|2024-11-14 06:49:10|182609.2|182372.3|182601.5|182373.3|182609.2|182373.3|182599.2|182372.3|3
1731566960000|2024-11-14 06:49:20|182601.9|182372.5|182614.4|182374.1|182614.4|182374.1|182601.5|182372.5|4
1731566970000|2024-11-14 06:49:30|182583.2|182371.9|182606.3|182370.7|182606.3|182372.8|182583.2|182366|9
1731566980000|2024-11-14 06:49:40|182606.6|182371.1|182606.6|182371.1|182606.6|182371.1|182606.6|182371.1|1
1731566990000|2024-11-14 06:49:50|182604.6|182373.2|182615.8|182373|182615.8|182374.4|182604.6|182373|4
1731567000000|2024-11-14 06:50:00|182611.3|182374.9|182600|182371.4|182611.3|182374.9|182589.2|182368.6|7
1731567010000|2024-11-14 06:50:10|182593.4|182371.3|182587.6|182374.9|182593.7|182374.9|182587.6|182370.2|4
1731567020000|2024-11-14 06:50:20|182593.3|182371.8|182570|182356.7|182594.5|182371.8|182570|182356.7|9
1731567030000|2024-11-14 06:50:30|182565|182361.1|182565|182345.3|182604|182407|182537|182345.3|13
1731567040000|2024-11-14 06:50:40|182604.4|182344.8|182599.9|182371|182604.4|182376.6|182565|182344.8|9
1731567050000|2024-11-14 06:50:50|182599.5|182371.7|182605.2|182376.6|182608.4|182410.6|182540.6|182349.5|21
1731567060000|2024-11-14 06:51:00|182598|182373.7|182579.5|182363.4|182602|182407.9|182536.8|182353.3|24
1731567070000|2024-11-14 06:51:10|182577.6|182365|182585.2|182361|182597.4|182416.8|182546.8|182356.2|13
1731567080000|2024-11-14 06:51:20|182587.2|182359.8|182603.9|182368.5|182603.9|182379|182579.1|182355.8|6
1731567090000|2024-11-14 06:51:30|182601.3|182373.7|182610.4|182371.8|182614.2|182373.7|182600.2|182360.5|10
1731567100000|2024-11-14 06:51:40|182609.4|182373.9|182597.2|182379.2|182623.1|182407.5|182591.2|182373.9|9
1731567110000|2024-11-14 06:51:50|182595|182383.1|182612.1|182371.4|182612.1|182385.7|182594.5|182371.4|12
1731567120000|2024-11-14 06:52:00|182605.9|182382.5|182795.2|182559|182797.1|182574|182605.9|182382.5|21
1731567130000|2024-11-14 06:52:10|182796.5|182577|182801.1|182535|182809.5|182611.5|182741.5|182525.7|37
1731567140000|2024-11-14 06:52:20|182802.5|182562|182814|182576|182836.1|182576|182776|182526.4|31
1731567150000|2024-11-14 06:52:30|182836.3|182536.3|182842.3|182536.7|182842.3|182576|182814|182521.7|21
1731567160000|2024-11-14 06:52:40|182814|182537.7|182875.3|182597|182876.3|182634|182779|182537.3|21
1731567170000|2024-11-14 06:52:50|182877|182634|182880.7|182604.3|182880.7|182671.5|182801.5|182579.7|10
1731567180000|2024-11-14 06:53:00|182805|182675|182881.3|182593|182883.3|182675|182805|182591.7|14
1731567190000|2024-11-14 06:53:10|182833|182593.3|182833|182621|182881.3|182621|182833|182575.3|9
1731567200000|2024-11-14 06:53:20||182586||182623||182623||182586|3
1731567210000|2024-11-14 06:53:30|182876.3|182584|182833|182602.5|182876.3|182623|182833|182584|12
1731567220000|2024-11-14 06:53:40|182869.6|182604.1|182872.2|182602.6|182873.7|182674.5|182799|182598.2|36
1731567230000|2024-11-14 06:53:50|182866.4|182605.3|182833|182603.6|182875.3|182675.5|182802|182592.9|32
1731567240000|2024-11-14 06:54:00|182802|182633|182870.5|182604.8|182875.5|182673.5|182802|182604.8|34
1731567250000|2024-11-14 06:54:10|182833|182613.2|182863.4|182627.2|182872.4|182672.5|182802.5|182609.5|17
1731567260000|2024-11-14 06:54:20|182867.8|182621.9|182867.9|182618|182873.7|182678.5|182801.5|182607|27
1731567270000|2024-11-14 06:54:30|182868.6|182629.7|182864.7|182598|182872.7|182629.7|182833|182598|29
1731567280000|2024-11-14 06:54:40|182864.2|182620.2|182861|182616.9|182864.2|182629.4|182833|182605.3|13
1731567290000|2024-11-14 06:54:50|182863.2|182611.5|182864.6|182613.9|182864.6|182618.6|182858.3|182611.5|4
1731567300000|2024-11-14 06:55:00|182857.8|182615.9|182814.5|182565.9|182861.2|182615.9|182778|182553.9|14
1731567310000|2024-11-14 06:55:10|182817.1||182817.1||182817.1||182778||3
1731567320000|2024-11-14 06:55:20|182813.1|182567.4|182778|182559.2|182814.6|182567.4|182778|182554.3|4
1731567330000|2024-11-14 06:55:30|182815.6|182563.6|182815.6|182563.6|182815.6|182563.6|182815.6|182563.6|1
1731567340000|2024-11-14 06:55:40|182810.4|182564.2|182808.8|182557.9|182810.4|182571.2|182800.8|182554.5|6
1731567350000|2024-11-14 06:55:50|182802.4|182552.7|182814.5|182565|182814.5|182565.8|182802.4|182552|5
1731567360000|2024-11-14 06:56:00|182811.3|182579|182819|182591.4|182834.3|182611.4|182811.3|182566.3|22
1731567370000|2024-11-14 06:56:10||182597.4||182597.4||182597.4||182597.4|1
1731567380000|2024-11-14 06:56:20|182818.6|182597.8|182818.1|182602.8|182818.6|182612.5|182816.5|182597.8|6
1731567390000|2024-11-14 06:56:30|182817.9|182592.8|182817.9|182592|182817.9|182592.8|182817.9|182592|2
1731567400000|2024-11-14 06:56:40|182817.4|182606|182818.9|182618.3|182820.4|182658|182784.3|182599.8|22
1731567410000|2024-11-14 06:56:50|182785|182655|182787.6|182657.6|182819.7|182661.3|182783.6|182616.5|13
1731567420000|2024-11-14 06:57:00|182788.7|182658.7|182791.1|182661.1|182791.5|182661.5|182787.8|182657.8|8
1731567430000|2024-11-14 06:57:10|182790.6|182660.6|182820.7|182620.1|182820.7|182660.6|182783.3|182620.1|9
1731567440000|2024-11-14 06:57:20|182790.7|182660.7|182786|182656|182820.7|182660.7|182786|182614.7|6
1731567450000|2024-11-14 06:57:30|182790.7|182660.7|182788|182658|182819.3|182660.7|182781.8|182618.9|11
1731567460000|2024-11-14 06:57:40|182788.9|182658.9|182819.7|182617|182819.7|182658.9|182788.1|182617|5
1731567470000|2024-11-14 06:57:50|182808.4|182609|182789.9|182659.9|182808.4|182659.9|182783.1|182608.4|5
1731567480000|2024-11-14 06:58:00|182786.3|182656.3|182786.1|182656.1|182816.6|182659.8|182783.8|182616.3|8
1731567490000|2024-11-14 06:58:10|182786.6|182656.6|182761.1|182631.1|182818.9|182657.5|182761.1|182614.7|9
1731567500000|2024-11-14 06:58:20|182767.9|182637.9|182781.8|182651.8|182781.8|182651.8|182767.9|182637.9|6
1731567510000|2024-11-14 06:58:30|182782.8|182652.8|182786.1|182656.1|182789.4|182659.4|182782.1|182652.1|13
1731567520000|2024-11-14 06:58:40|182785.1|182655.1|182785.7|182655.7|182787.1|182657.1|182784.3|182654.3|5
1731567530000|2024-11-14 06:58:50|182784.4|182654.4|182778.1|182648.1|182784.4|182654.4|182778.1|182648.1|6
1731567540000|2024-11-14 06:59:00|182798.7|182590.6|182715.5|182500|182798.7|182590.6|182702.3|182498.7|19
1731567550000|2024-11-14 06:59:10|182714.2|182501.6|182715|182502.9|182715|182502.9|182714.2|182501.6|2
1731567560000|2024-11-14 06:59:20|182713.6|182504.3|182618.5|182488.5|182713.8|182504.5|182618.5|182488.5|4
1731567580000|2024-11-14 06:59:40|182616.5|182486.5|182616.5|182486.5|182616.5|182486.5|182616.5|182486.5|1
1731567600000|2024-11-14 07:00:00|182617.9|182487.9|182617.9|182487.9|182617.9|182487.9|182617.9|182487.9|1
1731567610000|2024-11-14 07:00:10|182637.9|182507.9|182683.9|182553.9|182734.2|182565.2|182617.9|182487.9|8
1731567620000|2024-11-14 07:00:20|182683.8|182553.8|182681.2|182551.2|182715.4|182555.1|182678.3|182507|13
1731567630000|2024-11-14 07:00:30|182718.2|182517.4|182704.2|182574.2|182718.2|182574.2|182693.7|182517.4|5
1731567640000|2024-11-14 07:00:40|182703.2|182573.2|182703.2|182573.2|182704.2|182574.2|182703.2|182573.2|3
1731567650000|2024-11-14 07:00:50|182703.5|182573.5|182691.1|182561.1|182703.5|182573.5|182691.1|182561.1|4
1731567660000|2024-11-14 07:01:00|182689.9|182559.9|182690|182560|182695.6|182565.6|182661.9|182531.9|12
1731567670000|2024-11-14 07:01:10|182693.7|182563.7|182690.5|182560.5|182693.7|182563.7|182689.7|182559.7|8
1731567680000|2024-11-14 07:01:20|182690.4|182560.4|182689|182559|182691.3|182561.3|182689|182559|4
1731567690000|2024-11-14 07:01:30|182690.8|182560.8|182682.1|182552.1|182695.1|182565.1|182675.4|182545.4|7
1731567700000|2024-11-14 07:01:40|182698.5|182568.5|182690.4|182560.4|182698.5|182568.5|182690.4|182560.4|8
1731567710000|2024-11-14 07:01:50|182687.4|182557.4|182618.3|182488.3|182687.4|182557.4|182612.4|182482.4|5
1731567730000|2024-11-14 07:02:10|182646|182516|182649.3|182519.3|182649.3|182519.3|182582.5|182452.5|13
1731567740000|2024-11-14 07:02:20|182651.5|182521.5|182664.7|182534.7|182674.9|182544.9|182648.1|182518.1|16
1731567750000|2024-11-14 07:02:30|182667|182537|182660.9|182530.9|182667|182537|182658.1|182528.1|7
1731567760000|2024-11-14 07:02:40|182662.9|182532.9|182664.3|182534.3|182664.3|182534.3|182661.6|182531.6|7
1731567770000|2024-11-14 07:02:50|182619.1|182489.1|182610.1|182480.1|182619.1|182489.1|182610.1|182480.1|5
1731567780000|2024-11-14 07:03:00|182607.1|182477.1|182615.6|182485.6|182615.6|182485.6|182607.1|182477.1|2
1731567790000|2024-11-14 07:03:10|182617.3|182487.3|182617.3|182487.3|182617.3|182487.3|182617.3|182487.3|1
1731567800000|2024-11-14 07:03:20|182619.1|182489.1|182619.4|182489.4|182619.4|182489.4|182619.1|182489.1|2
1731567820000|2024-11-14 07:03:40|182711|182581|182746.6|182616.6|182754.4|182624.4|182711|182581|15
1731567830000|2024-11-14 07:03:50|182754.4|182624.4|182754.4|182624.4|182754.4|182624.4|182741.9|182611.9|3
1731567840000|2024-11-14 07:04:00|182756.3|182626.3|182738.3|182608.3|182756.3|182626.3|182728|182598|5
1731567850000|2024-11-14 07:04:10|182739.2|182609.2|182747|182617|182753.5|182623.5|182734.1|182604.1|15
1731567860000|2024-11-14 07:04:20|182752.7|182622.7|182749.6|182619.6|182754.8|182624.8|182742.9|182612.9|14
1731567870000|2024-11-14 07:04:30|182751.6|182621.6|182750.8|182620.8|182762.7|182632.7|182749.3|182619.3|8
1731567880000|2024-11-14 07:04:40|182755.5|182625.5|182744.9|182614.9|182755.6|182625.6|182744.9|182614.9|10
1731567890000|2024-11-14 07:04:50|182749.9|182619.9|182744.9|182614.9|182749.9|182619.9|182743.6|182613.6|5
1731567900000|2024-11-14 07:05:00|182745.1|182615.1|182741.9|182611.9|182745.1|182615.1|182738.5|182608.5|13
1731567910000|2024-11-14 07:05:10|182742.6|182612.6|182741.5|182611.5|182747.5|182617.5|182741.5|182611.5|5
1731567920000|2024-11-14 07:05:20|182745.3|182615.3|182745.3|182615.3|182748.1|182618.1|182741.9|182611.9|9
1731567930000|2024-11-14 07:05:30|182742|182612|182742|182612|182742|182612|182742|182612|1
1731567940000|2024-11-14 07:05:40|182742.1|182612.1|182742.1|182612.1|182742.1|182612.1|182742.1|182612.1|1
1731567950000|2024-11-14 07:05:50|182741.6|182611.6|182736.3|182606.3|182746.1|182616.1|182713.3|182583.3|9
1731567960000|2024-11-14 07:06:00|182730.1|182600.1|182730.1|182600.1|182730.1|182600.1|182730.1|182600.1|1
1731567980000|2024-11-14 07:06:20|182725.5|182595.5|182725.5|182595.5|182725.5|182595.5|182725.5|182595.5|1
1731567990000|2024-11-14 07:06:30|182725.4|182595.4|182725.4|182595.4|182725.4|182595.4|182725.4|182595.4|1
1731568010000|2024-11-14 07:06:50|182727|182597|182725.1|182595.1|182727|182597|182725.1|182595.1|3
1731568030000|2024-11-14 07:07:10|182725.5|182595.5|182710.2|182580.2|182725.5|182595.5|182703.7|182573.7|6
1731568040000|2024-11-14 07:07:20|182712.1|182582.1|182710.4|182580.4|182712.1|182582.1|182709.9|182579.9|3
1731568050000|2024-11-14 07:07:30|182708.7|182578.7|182712|182582|182715.1|182585.1|182708.7|182578.7|6
1731568060000|2024-11-14 07:07:40|182733.9|182603.9|182731.1|182601.1|182735.3|182605.3|182728.6|182598.6|5
1731568070000|2024-11-14 07:07:50|182728.7|182598.7|182730.2|182600.2|182730.2|182600.2|182728.7|182598.7|2
1731568080000|2024-11-14 07:08:00|182721.7|182591.7|182637.2|182507.2|182721.7|182591.7|182632.2|182502.2|10
1731568090000|2024-11-14 07:08:10|182639|182509|182639|182509|182639|182509|182639|182509|1
1731568100000|2024-11-14 07:08:20|182641.5|182511.5|182641.5|182511.5|182641.5|182511.5|182641.5|182511.5|1
1731568110000|2024-11-14 07:08:30|182643.2|182513.2|182639.2|182509.2|182643.2|182513.2|182637.6|182507.6|3
1731568120000|2024-11-14 07:08:40|182636.8|182506.8|182599.3|182469.3|182636.8|182506.8|182597.8|182467.8|7
1731568130000|2024-11-14 07:08:50|182604.7|182474.7|182604.7|182474.7|182604.7|182474.7|182604.7|182474.7|1
1731568140000|2024-11-14 07:09:00|182601.9|182471.9|182602|182472|182602|182472|182601.9|182471.9|2
1731568150000|2024-11-14 07:09:10|182599.4|182469.4|182599.4|182469.4|182599.4|182469.4|182599.4|182469.4|1
1731568160000|2024-11-14 07:09:20|182599.3|182469.3|182599.3|182469.3|182599.3|182469.3|182599.3|182469.3|1
1731568170000|2024-11-14 07:09:30|182599.4|182469.4|182564.2|182434.2|182599.4|182469.4|182556.1|182426.1|5
1731568180000|2024-11-14 07:09:40|182568.4|182438.4|182640.8|182510.8|182643.1|182513.1|182568.4|182438.4|5
1731568190000|2024-11-14 07:09:50|182637.1|182507.1|182636.6|182506.6|182637.1|182507.1|182636.6|182506.6|2
1731568200000|2024-11-14 07:10:00|182637.3|182507.3|182636.6|182506.6|182637.3|182507.3|182636.6|182506.6|2
1731568220000|2024-11-14 07:10:20|182635.9|182505.9|182636.4|182506.4|182637|182507|182635.9|182505.9|4
1731568240000|2024-11-14 07:10:40|182593.9|182463.9|182593|182463|182608.6|182478.6|182588.8|182458.8|6
1731568250000|2024-11-14 07:10:50|182591.6|182461.6|182572.9|182442.9|182591.6|182461.6|182572.9|182442.9|5
1731568260000|2024-11-14 07:11:00|182569.6|182439.6|182641.4|182511.4|182645.7|182515.7|182544.4|182414.4|12
1731568290000|2024-11-14 07:11:30|182646.6|182516.6|182641.4|182511.4|182646.6|182516.6|182641.4|182511.4|3
1731568300000|2024-11-14 07:11:40|182646.9|182516.9|182666.9|182536.9|182684.1|182554.1|182643.1|182513.1|7
1731568310000|2024-11-14 07:11:50|182664.4|182534.4|182662.8|182532.8|182664.4|182534.4|182662.8|182532.8|2
1731568320000|2024-11-14 07:12:00|182665.8|182535.8|182627.6|182497.6|182665.8|182535.8|182627.6|182497.6|6
1731568330000|2024-11-14 07:12:10|182627.5|182497.5|182627.8|182497.8|182627.8|182497.8|182627.5|182497.5|2
1731568350000|2024-11-14 07:12:30|182626.6|182496.6|182626.7|182496.7|182626.7|182496.7|182626.6|182496.6|2
1731568360000|2024-11-14 07:12:40|182626.6|182496.6|182616.4|182486.4|182626.7|182496.7|182615.6|182485.6|6
1731568370000|2024-11-14 07:12:50|182619.3|182489.3|182619.3|182489.3|182624|182494|182619.3|182489.3|3
1731568380000|2024-11-14 07:13:00|182619.8|182489.8|182640|182510|182640|182510|182619.8|182489.8|3
1731568390000|2024-11-14 07:13:10|182637.8|182507.8|182630.5|182500.5|182637.8|182507.8|182630.3|182500.3|9
1731568400000|2024-11-14 07:13:20|182630.4|182500.4|182632.3|182502.3|182634.7|182504.7|182630.4|182500.4|5
1731568430000|2024-11-14 07:13:50|182641|182511|182641|182511|182641|182511|182641|182511|1
1731568440000|2024-11-14 07:14:00|182645.4|182515.4|182641.1|182511.1|182645.4|182515.4|182641|182511|3
1731568450000|2024-11-14 07:14:10|182642.7|182512.7|182642.7|182512.7|182642.7|182512.7|182642.7|182512.7|1
1731568460000|2024-11-14 07:14:20|182643.7|182513.7|182642.4|182512.4|182643.7|182513.7|182636.3|182506.3|7
1731568470000|2024-11-14 07:14:30|182647.8|182517.8|182654.4|182524.4|182656.2|182526.2|182647.8|182517.8|3
1731568480000|2024-11-14 07:14:40|182656.2|182526.2|182721|182591|182721|182591|182656.2|182526.2|6
1731568490000|2024-11-14 07:14:50|182719|182589|182716.9|182586.9|182719|182589|182716.9|182586.9|2
1731568500000|2024-11-14 07:15:00|182715.5|182585.5|182717.9|182587.9|182717.9|182587.9|182715.5|182585.5|2
1731568510000|2024-11-14 07:15:10|182718.1|182588.1|182720.7|182590.7|182721|182591|182718.1|182588.1|3
1731568520000|2024-11-14 07:15:20|182718|182588|182718|182588|182718|182588|182718|182588|1
1731568540000|2024-11-14 07:15:40|182712.8|182582.8|182702.2|182572.2|182712.8|182582.8|182702.2|182572.2|2
1731568550000|2024-11-14 07:15:50|182700.7|182570.7|182698.6|182568.6|182700.7|182570.7|182698.6|182568.6|2
1731568560000|2024-11-14 07:16:00|182696.4|182566.4|182670.7|182540.7|182696.4|182566.4|182670.7|182540.7|7
1731568570000|2024-11-14 07:16:10|182679.7|182549.7|182682.7|182552.7|182684.9|182554.9|182669.7|182539.7|9
1731568580000|2024-11-14 07:16:20|182682.5|182552.5|182672|182542|182682.7|182552.7|182671.2|182541.2|5
1731568590000|2024-11-14 07:16:30|182671.7|182541.7|182664.7|182534.7|182671.7|182541.7|182664.7|182534.7|5
1731568600000|2024-11-14 07:16:40|182662.3|182532.3|182658.4|182528.4|182662.6|182532.6|182658.4|182528.4|7
1731568610000|2024-11-14 07:16:50|182656.7|182526.7|182636.8|182506.8|182656.7|182526.7|182620.5|182490.5|12
1731568620000|2024-11-14 07:17:00|182636.6|182506.6|182625|182495|182638.6|182508.6|182617.2|182487.2|5
1731568630000|2024-11-14 07:17:10|182622.4|182492.4|182612.7|182482.7|182622.4|182492.4|182608|182478|4
1731568640000|2024-11-14 07:17:20|182615.3|182485.3|182660|182530|182660|182530|182615.3|182485.3|6
1731568650000|2024-11-14 07:17:30|182661|182531|182665.9|182535.9|182665.9|182535.9|182661|182531|3
1731568660000|2024-11-14 07:17:40|182663.4|182533.4|182664.3|182534.3|182665.9|182535.9|182663.4|182533.4|3
1731568670000|2024-11-14 07:17:50|182663.5|182533.5|182666.2|182536.2|182666.2|182536.2|182660.6|182530.6|9
1731568680000|2024-11-14 07:18:00|182665.7|182535.7|182663.9|182533.9|182666.2|182536.2|182648.4|182518.4|7
1731568690000|2024-11-14 07:18:10|182664|182534|182666.8|182536.8|182666.8|182536.8|182664|182534|4
1731568700000|2024-11-14 07:18:20|182666.5|182536.5|182667.7|182537.7|182680.5|182550.5|182666.5|182536.5|8
1731568710000|2024-11-14 07:18:30|182667.2|182537.2|182670.9|182540.9|182670.9|182540.9|182667.2|182537.2|4
1731568720000|2024-11-14 07:18:40|182683.1|182553.1|182686.4|182556.4|182686.7|182556.7|182683.1|182553.1|5
1731568740000|2024-11-14 07:19:00|182685.1|182555.1|182686.6|182556.6|182686.6|182556.6|182669.3|182539.3|8
1731568750000|2024-11-14 07:19:10|182680.4|182550.4|182671.5|182541.5|182680.4|182550.4|182671.4|182541.4|5
1731568760000|2024-11-14 07:19:20|182672|182542|182686.1|182556.1|182686.1|182556.1|182671.8|182541.8|6
1731568770000|2024-11-14 07:19:30|182684.7|182554.7|182670.5|182540.5|182686.1|182556.1|182670.5|182540.5|5
1731568780000|2024-11-14 07:19:40|182671|182541|182667.7|182537.7|182671.2|182541.2|182667.7|182537.7|4
1731568790000|2024-11-14 07:19:50|182667.9|182537.9|182685.2|182555.2|182685.2|182555.2|182667.7|182537.7|5
1731568800000|2024-11-14 07:20:00|182685.4|182555.4|182685.4|182555.4|182685.4|182555.4|182674.9|182544.9|8
1731568810000|2024-11-14 07:20:10|182682.2|182552.2|182679.2|182549.2|182682.2|182552.2|182679.2|182549.2|2
1731568820000|2024-11-14 07:20:20|182684.2|182554.2|182690.2|182560.2|182690.2|182560.2|182679.2|182549.2|4
1731568830000|2024-11-14 07:20:30|182711.3|182581.3|182724.8|182594.8|182724.9|182594.9|182711.3|182581.3|5
1731568840000|2024-11-14 07:20:40|182727.4|182597.4|182730.2|182600.2|182732|182602|182727.4|182597.4|4
1731568850000|2024-11-14 07:20:50|182727.8|182597.8|182727.8|182597.8|182727.8|182597.8|182727.8|182597.8|1
1731568860000|2024-11-14 07:21:00|182725.1|182595.1|182725.1|182595.1|182725.1|182595.1|182725.1|182595.1|1
1731568870000|2024-11-14 07:21:10|182704.4|182574.4|182697.6|182567.6|182704.4|182574.4|182697.6|182567.6|5
1731568880000|2024-11-14 07:21:20|182697.4|182567.4|182696.9|182566.9|182697.4|182567.4|182696.6|182566.6|5
1731568890000|2024-11-14 07:21:30|182697.6|182567.6|182697.6|182567.6|182702.1|182572.1|182697.1|182567.1|8
1731568900000|2024-11-14 07:21:40|182713.6|182583.6|182667.4|182537.4|182713.6|182583.6|182667.4|182537.4|3
1731568910000|2024-11-14 07:21:50|182675|182545|182672.1|182542.1|182675|182545|182653.6|182523.6|5
1731568920000|2024-11-14 07:22:00|182671.1|182541.1|182663.6|182533.6|182671.1|182541.1|182663.6|182533.6|2
1731568930000|2024-11-14 07:22:10|182666.1|182536.1|182666.1|182536.1|182672.9|182542.9|182666.1|182536.1|3
1731568940000|2024-11-14 07:22:20|182664|182534|182702.6|182572.6|182706.8|182576.8|182651.5|182521.5|13
1731568950000|2024-11-14 07:22:30|182702.5|182572.5|182688.9|182558.9|182702.5|182572.5|182688.9|182558.9|3
1731568960000|2024-11-14 07:22:40|182695.6|182565.6|182689|182559|182695.6|182565.6|182689|182559|3
1731568990000|2024-11-14 07:23:10|182696|182566|182687.1|182557.1|182698.5|182568.5|182687.1|182557.1|7
1731569000000|2024-11-14 07:23:20|182688.9|182558.9|182688.9|182558.9|182688.9|182558.9|182688.9|182558.9|1
1731569010000|2024-11-14 07:23:30|182700.8|182570.8|182699.3|182569.3|182700.8|182570.8|182699.3|182569.3|2
1731569020000|2024-11-14 07:23:40|182690.6|182560.6|182690.6|182560.6|182699.6|182569.6|182690.6|182560.6|5
1731569030000|2024-11-14 07:23:50|182688.9|182558.9|182687.4|182557.4|182688.9|182558.9|182687.4|182557.4|2
1731569050000|2024-11-14 07:24:10|182689.2|182559.2|182687.5|182557.5|182689.2|182559.2|182687.5|182557.5|2
1731569080000|2024-11-14 07:24:40|182689.1|182559.1|182689.1|182559.1|182689.1|182559.1|182689.1|182559.1|1
1731569100000|2024-11-14 07:25:00|182694|182564|182690.7|182560.7|182694|182564|182689.1|182559.1|3
1731569110000|2024-11-14 07:25:10|182688.9|182558.9|182687|182557|182688.9|182558.9|182687|182557|3
1731569140000|2024-11-14 07:25:40|182688.9|182558.9|182688.9|182558.9|182688.9|182558.9|182688.9|182558.9|1
1731569160000|2024-11-14 07:26:00|182686.3|182556.3|182687.3|182557.3|182687.3|182557.3|182686.3|182556.3|2
1731569180000|2024-11-14 07:26:20|182685.9|182555.9|182685.9|182555.9|182685.9|182555.9|182685.9|182555.9|1
1731569190000|2024-11-14 07:26:30|182687.3|182557.3|182687.3|182557.3|182687.3|182557.3|182687.3|182557.3|1
1731569210000|2024-11-14 07:26:50|182685.6|182555.6|182687.3|182557.3|182687.3|182557.3|182685.6|182555.6|2
1731569230000|2024-11-14 07:27:10|182703|182573|182701.3|182571.3|182703|182573|182701.3|182571.3|2
1731569260000|2024-11-14 07:27:40|182703.5|182573.5|182717|182587|182723.2|182593.2|182703.5|182573.5|11
1731569270000|2024-11-14 07:27:50|182717.2|182587.2|182726.1|182596.1|182726.1|182596.1|182717.2|182587.2|2
1731569280000|2024-11-14 07:28:00|182719.9|182589.9|182712.9|182582.9|182719.9|182589.9|182706.6|182576.6|3
1731569290000|2024-11-14 07:28:10|182710.3|182580.3|182702.1|182572.1|182710.3|182580.3|182699.2|182569.2|4
1731569300000|2024-11-14 07:28:20|182704.5|182574.5|182706.5|182576.5|182706.5|182576.5|182704.5|182574.5|2
1731569310000|2024-11-14 07:28:30|182704.5|182574.5|182715|182585|182717.7|182587.7|182704.5|182574.5|6
1731569320000|2024-11-14 07:28:40|182728.7|182598.7|182731|182601|182731.3|182601.3|182728.7|182598.7|4
1731569330000|2024-11-14 07:28:50|182728.6|182598.6|182723.7|182593.7|182728.6|182598.6|182723.7|182593.7|3
1731569340000|2024-11-14 07:29:00|182721.2|182591.2|182723.9|182593.9|182723.9|182593.9|182714.9|182584.9|4
1731569360000|2024-11-14 07:29:20|182721.3|182591.3|182713.4|182583.4|182721.3|182591.3|182713.4|182583.4|3
1731569370000|2024-11-14 07:29:30|182713.9|182583.9|182713.9|182583.9|182713.9|182583.9|182713.9|182583.9|1
1731569380000|2024-11-14 07:29:40|182711.7|182581.7|182711.7|182581.7|182711.7|182581.7|182711.7|182581.7|1
1731569390000|2024-11-14 07:29:50|182710|182580|182710|182580|182710|182580|182710|182580|1
1731569400000|2024-11-14 07:30:00|182707.4|182577.4|182709.3|182579.3|182710|182580|182707.4|182577.4|3
1731569410000|2024-11-14 07:30:10|182612|182522|182631.3|182501.3|182649.1|182522|182612|182501.3|6
1731569420000|2024-11-14 07:30:20|182637.5|182507.5|182647.1|182517.1|182653.1|182523.1|182637.5|182507.5|5
1731569430000|2024-11-14 07:30:30|182650.1|182520.1|182650.1|182520.1|182650.1|182520.1|182650.1|182520.1|1
1731569440000|2024-11-14 07:30:40|182647.6|182517.6|182640.6|182510.6|182647.6|182517.6|182638.6|182508.6|4
1731569450000|2024-11-14 07:30:50|182638.3|182508.3|182636|182506|182638.3|182508.3|182636|182506|2
1731569460000|2024-11-14 07:31:00|182624.5|182494.5|182612.6|182482.6|182624.5|182494.5|182612.6|182482.6|3
1731569470000|2024-11-14 07:31:10|182610|182480|182603.9|182473.9|182610|182480|182598.6|182468.6|10
1731569480000|2024-11-14 07:31:20|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|182601.2|182471.2|1
1731569490000|2024-11-14 07:31:30|182568.4|182438.4|182555|182425|182568.4|182438.4|182555|182425|5
1731569500000|2024-11-14 07:31:40|182552.6|182422.6|182525.2|182395.2|182552.6|182422.6|182525.2|182395.2|7
1731569510000|2024-11-14 07:31:50|182520|182390|182525.1|182395.1|182526.4|182396.4|182515.1|182385.1|8
1731569520000|2024-11-14 07:32:00|182522.6|182392.6|182525.2|182395.2|182525.2|182395.2|182522.6|182392.6|2
1731569530000|2024-11-14 07:32:10|182550|182420|182550|182420|182550|182420|182543.2|182413.2|3
1731569540000|2024-11-14 07:32:20|182545.7|182415.7|182548.7|182418.7|182548.7|182418.7|182531.6|182401.6|5
1731569550000|2024-11-14 07:32:30|182551.3|182421.3|182548.7|182418.7|182551.3|182421.3|182548.7|182418.7|2
1731569560000|2024-11-14 07:32:40|182551.3|182421.3|182565.6|182435.6|182565.6|182435.6|182551.3|182421.3|3
1731569580000|2024-11-14 07:33:00|182563.9|182433.9|182547.6|182417.6|182563.9|182433.9|182515.4|182385.4|11
1731569590000|2024-11-14 07:33:10|182549.1|182419.1|182552|182422|182552|182422|182549.1|182419.1|2
1731569600000|2024-11-14 07:33:20|182554.2|182424.2|182554.2|182424.2|182554.2|182424.2|182554.2|182424.2|1
1731569610000|2024-11-14 07:33:30|182557.8|182427.8|182554.2|182424.2|182557.8|182427.8|182554.2|182424.2|3
1731569620000|2024-11-14 07:33:40|182554.5|182424.5|182554.5|182424.5|182554.5|182424.5|182554.5|182424.5|1
1731569630000|2024-11-14 07:33:50|182550.7|182420.7|182552.9|182422.9|182554.5|182424.5|182550.7|182420.7|3
1731569640000|2024-11-14 07:34:00|182550|182420|182483.1|182353.1|182550|182420|182483.1|182353.1|14
1731569650000|2024-11-14 07:34:10|182480.1|182350.1|182462.6|182332.6|182482.9|182352.9|182462.6|182332.6|19
1731569660000|2024-11-14 07:34:20|182463.9|182333.9|182489.6|182359.6|182492.4|182362.4|182463.2|182333.2|5
1731569670000|2024-11-14 07:34:30|182491.4|182361.4|182503.5|182373.5|182504.5|182374.5|182489.6|182359.6|4
1731569680000|2024-11-14 07:34:40|182500.9|182370.9|182503.4|182373.4|182503.4|182373.4|182500.9|182370.9|2
1731569690000|2024-11-14 07:34:50|182506.9|182376.9|182506|182376|182510.5|182380.5|182506|182376|5
1731569700000|2024-11-14 07:35:00|182503|182373|182505.7|182375.7|182508.4|182378.4|182503|182373|5
1731569710000|2024-11-14 07:35:10|182505.8|182375.8|182481.3|182351.3|182505.8|182375.8|182481.3|182351.3|7
1731569720000|2024-11-14 07:35:20|182478.7|182348.7|182467.1|182337.1|182478.7|182348.7|182467.1|182337.1|9
1731569730000|2024-11-14 07:35:30|182464.4|182334.4|182476|182346|182476|182346|182464.4|182334.4|3
1731569760000|2024-11-14 07:36:00|182484.1|182354.1|182501.3|182371.3|182501.4|182371.4|182484.1|182354.1|7
1731569770000|2024-11-14 07:36:10|182504|182374|182504|182374|182504|182374|182504|182374|1
1731569780000|2024-11-14 07:36:20|182486.9|182356.9|182465.5|182335.5|182495.6|182365.6|182465.5|182335.5|7
1731569790000|2024-11-14 07:36:30|182463.4|182333.4|182463.4|182333.4|182463.6|182333.6|182463.1|182333.1|5
1731569800000|2024-11-14 07:36:40|182460.9|182330.9|182426.7|182296.7|182460.9|182330.9|182416.8|182286.8|12
1731569810000|2024-11-14 07:36:50|182378.4|182248.4|182370.5|182240.5|182383.9|182253.9|182370.2|182240.2|11
1731569820000|2024-11-14 07:37:00|182373.2|182243.2|182379|182249|182379|182249|182373.2|182243.2|7
1731569830000|2024-11-14 07:37:10|182378.2|182248.2|182378.7|182248.7|182381.7|182251.7|182369.9|182239.9|13
1731569840000|2024-11-14 07:37:20|182376|182246|182368.6|182238.6|182376|182246|182368.6|182238.6|2
1731569850000|2024-11-14 07:37:30|182374.3|182244.3|182377.1|182247.1|182379.3|182249.3|182374.3|182244.3|4
1731569860000|2024-11-14 07:37:40|182380|182250|182390.1|182260.1|182395.8|182265.8|182380|182250|6
1731569870000|2024-11-14 07:37:50|182392.4|182262.4|182354.2|182224.2|182392.4|182262.4|182354.2|182224.2|6
1731569880000|2024-11-14 07:38:00|182354.4|182224.4|182356.7|182226.7|182356.7|182226.7|182354.4|182224.4|2
1731569910000|2024-11-14 07:38:30|182354.4|182224.4|182354.4|182224.4|182354.4|182224.4|182354.4|182224.4|1
1731569940000|2024-11-14 07:39:00|182356.8|182226.8|182378.2|182248.2|182378.2|182248.2|182356.8|182226.8|7
1731569950000|2024-11-14 07:39:10|182380.7|182250.7|182389.4|182259.4|182389.4|182259.4|182380.7|182250.7|2
1731569960000|2024-11-14 07:39:20|182391.6|182261.6|182394.7|182264.7|182394.7|182264.7|182391.6|182261.6|5
1731569970000|2024-11-14 07:39:30|182394.4|182264.4|182394.9|182264.9|182394.9|182264.9|182394.4|182264.4|2
1731569980000|2024-11-14 07:39:40|182394.4|182264.4|182394.4|182264.4|182394.4|182264.4|182394.4|182264.4|1
1731570010000|2024-11-14 07:40:10|182397.2|182267.2|182394.4|182264.4|182397.2|182267.2|182394.4|182264.4|2
1731570020000|2024-11-14 07:40:20|182394.7|182264.7|182429.5|182299.5|182431.8|182301.8|182394.4|182264.4|6
1731570030000|2024-11-14 07:40:30|182427.9|182297.9|182373.8|182243.8|182427.9|182297.9|182373.8|182243.8|4
1731570040000|2024-11-14 07:40:40|182376.6|182246.6|182376.6|182246.6|182376.6|182246.6|182376.6|182246.6|1
1731570070000|2024-11-14 07:41:10|182374|182244|182371.4|182241.4|182374|182244|182371.4|182241.4|2
1731570090000|2024-11-14 07:41:30|182376.5|182246.5|182411.9|182281.9|182411.9|182281.9|182376.5|182246.5|7
1731570100000|2024-11-14 07:41:40|182414.4|182284.4|182415.7|182285.7|182418.8|182288.8|182414.1|182284.1|7
1731570110000|2024-11-14 07:41:50|182417.9|182287.9|182414.7|182284.7|182417.9|182287.9|182406.6|182276.6|6
1731570120000|2024-11-14 07:42:00|182408.5|182278.5|182402.9|182272.9|182408.5|182278.5|182402.9|182272.9|2
1731570130000|2024-11-14 07:42:10|182400.6|182270.6|182386.1|182256.1|182400.6|182270.6|182386.1|182256.1|3
1731570140000|2024-11-14 07:42:20|182387.9|182257.9|182402.6|182272.6|182402.6|182272.6|182387.9|182257.9|5
1731570160000|2024-11-14 07:42:40|182399.8|182269.8|182386.4|182256.4|182399.8|182269.8|182386.4|182256.4|2
1731570210000|2024-11-14 07:43:30|182384.8|182254.8|182384.8|182254.8|182384.8|182254.8|182384.8|182254.8|1
1731570220000|2024-11-14 07:43:40|182387.2|182257.2|182387.2|182257.2|182387.2|182257.2|182387.2|182257.2|1
1731570230000|2024-11-14 07:43:50|182385.5|182255.5|182387.3|182257.3|182387.3|182257.3|182385.5|182255.5|2
1731570240000|2024-11-14 07:44:00|182385.5|182255.5|182385.5|182255.5|182385.5|182255.5|182385.5|182255.5|1
1731570250000|2024-11-14 07:44:10|182387.2|182257.2|182387.2|182257.2|182387.2|182257.2|182387.2|182257.2|1
1731570280000|2024-11-14 07:44:40|182393|182263|182402.1|182272.1|182404.6|182274.6|182393|182263|4
1731570290000|2024-11-14 07:44:50|182404.9|182274.9|182404.4|182274.4|182405.9|182275.9|182402.1|182272.1|4
1731570300000|2024-11-14 07:45:00|182410.2|182280.2|182404.6|182274.6|182410.2|182280.2|182404.6|182274.6|3
1731570310000|2024-11-14 07:45:10|182402.3|182272.3|182401.9|182271.9|182402.3|182272.3|182382.7|182252.7|6
1731570320000|2024-11-14 07:45:20|182402.9|182272.9|182386.1|182256.1|182404.3|182274.3|182386.1|182256.1|8
1731570380000|2024-11-14 07:46:20|182384.4|182254.4|182384.4|182254.4|182384.4|182254.4|182383.7|182253.7|3
1731570390000|2024-11-14 07:46:30|182341.9|182211.9|182302.4|182172.4|182341.9|182211.9|182302.4|182172.4|7
1731570400000|2024-11-14 07:46:40|182299|182169|182275.5|182145.5|182299|182169|182275.5|182145.5|5
1731570410000|2024-11-14 07:46:50|182280.5|182150.5|182298.3|182168.3|182298.3|182168.3|182275.5|182145.5|6
1731570420000|2024-11-14 07:47:00|182300.8|182170.8|182282|182152|182324.9|182194.9|182282|182152|7
1731570430000|2024-11-14 07:47:10|182279.1|182149.1|182230.3|182100.3|182279.1|182149.1|182230.3|182100.3|8
1731570440000|2024-11-14 07:47:20|182230.9|182100.9|182229.3|182099.3|182234.9|182104.9|182228.6|182098.6|7
1731570450000|2024-11-14 07:47:30|182228.6|182098.6|182269.9|182139.9|182269.9|182139.9|182228.6|182098.6|10
1731570460000|2024-11-14 07:47:40|182277.8|182147.8|182263|182133|182277.8|182147.8|182259.4|182129.4|6
1731570480000|2024-11-14 07:48:00|182261.4|182131.4|182267.7|182137.7|182276.7|182146.7|182261.4|182131.4|12
1731570490000|2024-11-14 07:48:10|182270.2|182140.2|182268.2|182138.2|182275.3|182145.3|182267.4|182137.4|9
1731570500000|2024-11-14 07:48:20|182270.4|182140.4|182274.2|182144.2|182276.3|182146.3|182270.4|182140.4|3
1731570510000|2024-11-14 07:48:30|182268.4|182138.4|182268.4|182138.4|182268.4|182138.4|182268.4|182138.4|1
1731570520000|2024-11-14 07:48:40|182260.9|182130.9|182262.4|182132.4|182262.4|182132.4|182260.9|182130.9|2
1731570530000|2024-11-14 07:48:50|182262.1|182132.1|182263.8|182133.8|182266.5|182136.5|182262.1|182132.1|4
1731570540000|2024-11-14 07:49:00|182269.8|182139.8|182248.9|182118.9|182272.4|182142.4|182248.9|182118.9|14
1731570550000|2024-11-14 07:49:10|182247.4|182117.4|182237.4|182107.4|182247.4|182117.4|182232.3|182102.3|10
1731570580000|2024-11-14 07:49:40|182239.4|182109.4|182246.6|182116.6|182256.1|182126.1|182239.4|182109.4|4
1731570600000|2024-11-14 07:50:00|182240.3|182110.3|182245.9|182115.9|182246.6|182116.6|182240.3|182110.3|3
1731570610000|2024-11-14 07:50:10|182239|182109|182239|182109|182239|182109|182239|182109|1
1731570620000|2024-11-14 07:50:20|182238.6|182108.6|182234.6|182104.6|182238.6|182108.6|182234.6|182104.6|3
1731570630000|2024-11-14 07:50:30|182237.9|182107.9|182239.2|182109.2|182239.2|182109.2|182237.9|182107.9|2
1731570640000|2024-11-14 07:50:40|182251.4|182121.4|182245.9|182115.9|182251.4|182121.4|182245.9|182115.9|3
1731570660000|2024-11-14 07:51:00|182239.7|182109.7|182190.8|182100.8|182239.7|182109.7|182179.4|182089.4|6
1731570670000|2024-11-14 07:51:10|182182.5|182092.5|182155|182065|182215.9|182092.5|182153.4|182063.4|11
1731570680000|2024-11-14 07:51:20|182153.3|182063.3|182123.5|181993.5|182153.3|182063.3|182123.5|181993.5|3
1731570690000|2024-11-14 07:51:30|182125.1|181995.1|182123.3|181993.3|182137.5|182007.5|182123.3|181993.3|4
1731570700000|2024-11-14 07:51:40|182124.6|181994.6|182123.2|181993.2|182124.6|181994.6|182123.2|181993.2|2
1731570710000|2024-11-14 07:51:50|182120.5|181990.5|182111|181981|182120.5|181990.5|182111|181981|3
1731570720000|2024-11-14 07:52:00|182098.2|181968.2|182112.9|181982.9|182112.9|181982.9|182098.2|181968.2|3
1731570730000|2024-11-14 07:52:10|182104.9|181974.9|182112.9|181982.9|182113.3|181983.3|182101.4|181971.4|6
1731570760000|2024-11-14 07:52:40|182111.3|181981.3|182111.4|181981.4|182113|181983|182111.3|181981.3|3
1731570790000|2024-11-14 07:53:10|182111.3|181981.3|182112.6|181982.6|182114.2|181984.2|182111.3|181981.3|3
1731570800000|2024-11-14 07:53:20|182114.2|181984.2|182114.2|181984.2|182114.2|181984.2|182112.2|181982.2|3
1731570810000|2024-11-14 07:53:30|182130.8|182000.8|182124.8|181994.8|182130.8|182000.8|182124.8|181994.8|5
1731570820000|2024-11-14 07:53:40|182125.5|181995.5|182179.3|182049.3|182180.8|182050.8|182125.5|181995.5|11
1731570830000|2024-11-14 07:53:50|182181.1|182051.1|182198.7|182068.7|182199.7|182069.7|182181.1|182051.1|3
1731570850000|2024-11-14 07:54:10|182202.3|182072.3|182201.2|182071.2|182202.3|182072.3|182201.2|182071.2|2
1731570860000|2024-11-14 07:54:20|182206.3|182076.3|182202.2|182072.2|182206.3|182076.3|182201.2|182071.2|6
1731570870000|2024-11-14 07:54:30|182201.2|182071.2|182177.6|182047.6|182201.4|182071.4|182172.1|182042.1|7
1731570880000|2024-11-14 07:54:40|182175|182045|182164.7|182034.7|182175|182045|182164.7|182034.7|2
1731570890000|2024-11-14 07:54:50|182175.7|182045.7|182200|182070|182200.7|182070.7|182175.7|182045.7|7
1731570900000|2024-11-14 07:55:00|182200.5|182070.5|182200|182070|182200.7|182070.7|182200|182070|4
1731570910000|2024-11-14 07:55:10|182201.5|182071.5|182200|182070|182201.5|182071.5|182200|182070|2
1731570920000|2024-11-14 07:55:20|182196.9|182066.9|182177.1|182047.1|182196.9|182066.9|182177.1|182047.1|4
1731570930000|2024-11-14 07:55:30|182198|182068|182200.3|182070.3|182204.2|182074.2|182198|182068|4
1731570940000|2024-11-14 07:55:40|182203.7|182073.7|182203.2|182073.2|182203.7|182073.7|182203.2|182073.2|2
1731570950000|2024-11-14 07:55:50|182204.2|182074.2|182203.2|182073.2|182204.2|182074.2|182203.2|182073.2|2
1731570960000|2024-11-14 07:56:00|182206.4|182076.4|182289.4|182159.4|182297.7|182167.7|182206.4|182076.4|13
1731570970000|2024-11-14 07:56:10|182295.3|182165.3|182289.4|182159.4|182295.3|182165.3|182289.4|182159.4|4
1731570980000|2024-11-14 07:56:20|182287.6|182157.6|182287.6|182157.6|182287.6|182157.6|182287.6|182157.6|1
1731571000000|2024-11-14 07:56:40|182291.5|182161.5|182304.1|182174.1|182304.1|182174.1|182291.5|182161.5|2
1731571010000|2024-11-14 07:56:50|182292.9|182162.9|182285.8|182155.8|182292.9|182162.9|182275.6|182145.6|5
1731571020000|2024-11-14 07:57:00|182273.9|182143.9|182265.6|182175.6|182285.8|182175.6|182265.6|182143.9|3
1731571030000|2024-11-14 07:57:10|182267.3|182177.3|182267.3|182177.3|182267.3|182177.3|182267.3|182177.3|1
1731571040000|2024-11-14 07:57:20|182269.1|182179.1|182300|182170|182301|182179.1|182269.1|182164.8|4
1731571050000|2024-11-14 07:57:30|182297.7|182167.7|182297.7|182167.7|182297.7|182167.7|182297.7|182167.7|1
1731571060000|2024-11-14 07:57:40|182295.1|182165.1|182287.6|182157.6|182295.1|182165.1|182287.6|182157.6|3
1731571080000|2024-11-14 07:58:00|182285.8|182155.8|182285.8|182155.8|182285.8|182155.8|182285.8|182155.8|1
1731571090000|2024-11-14 07:58:10|182300.1|182170.1|182332|182202|182332|182202|182298.4|182168.4|6
1731571100000|2024-11-14 07:58:20|182327.5|182197.5|182342.4|182212.4|182342.4|182212.4|182327.5|182197.5|7
1731571110000|2024-11-14 07:58:30|182349.8|182219.8|182362.3|182232.3|182362.3|182232.3|182349.8|182219.8|3
1731571120000|2024-11-14 07:58:40|182362.4|182232.4|182370.5|182240.5|182372.1|182261.3|182351.3|182227.1|15
1731571130000|2024-11-14 07:58:50|182372.8|182242.8|182386.7|182256.7|182389.4|182259.4|182372.8|182242.8|4
1731571140000|2024-11-14 07:59:00|182388.4|182258.4|182392|182262|182396|182266|182388.4|182258.4|6
1731571150000|2024-11-14 07:59:10|182390.3|182260.3|182414.5|182284.5|182414.5|182284.5|182378|182248|11
1731571160000|2024-11-14 07:59:20|182421|182291|182440.2|182310.2|182440.2|182310.2|182421|182291|11
1731571170000|2024-11-14 07:59:30|182436.5|182306.5|182438.8|182308.8|182441.4|182311.4|182434.4|182304.4|14
1731571180000|2024-11-14 07:59:40|182440.4|182310.4|182436.5|182306.5|182441.1|182311.1|182422.5|182292.5|7
1731571190000|2024-11-14 07:59:50|182436.9|182306.9|182424.5|182294.5|182436.9|182306.9|182424.5|182294.5|4
1731571200000|2024-11-14 08:00:00|182404.5|182274.5|182435.7|182305.7|182437.7|182307.7|182393.6|182263.6|21
1731571210000|2024-11-14 08:00:10|182437.3|182307.3|182426.9|182296.9|182437.3|182307.3|182426.9|182296.9|3
1731571220000|2024-11-14 08:00:20|182435.2|182305.2|182463.9|182333.9|182463.9|182333.9|182426.9|182296.9|8
1731571230000|2024-11-14 08:00:30|182466.5|182336.5|182403.1|182273.1|182475.7|182345.7|182400.4|182270.4|11
1731571240000|2024-11-14 08:00:40|182400.6|182270.6|182426.5|182296.5|182426.5|182296.5|182400.5|182270.5|6
1731571250000|2024-11-14 08:00:50|182423.9|182293.9|182428.3|182298.3|182429.1|182299.1|182419.3|182289.3|7
1731571260000|2024-11-14 08:01:00|182427.6|182297.6|182438.6|182308.6|182441|182311|182424.9|182294.9|8
1731571270000|2024-11-14 08:01:10|182430.1|182300.1|182439|182309|182439|182309|182430.1|182300.1|3
1731571280000|2024-11-14 08:01:20|182437.7|182307.7|182481.7|182351.7|182481.7|182351.7|182437.7|182307.7|7
1731571290000|2024-11-14 08:01:30|182474.7|182344.7|182483.2|182353.2|182483.5|182353.5|182474|182344|8
1731571300000|2024-11-14 08:01:40|182479.8|182349.8|182479.7|182349.7|182486.7|182356.7|182476.2|182346.2|9
1731571310000|2024-11-14 08:01:50|182479.4|182349.4|182488.7|182358.7|182493|182363|182479.4|182349.4|10
1731571320000|2024-11-14 08:02:00|182491.4|182361.4|182490.4|182360.4|182492.3|182362.3|182469.8|182339.8|5
1731571330000|2024-11-14 08:02:10|182487|182357|182502.5|182372.5|182502.5|182372.5|182471.6|182341.6|6
1731571340000|2024-11-14 08:02:20|182481|182391|182488|182358|182488|182391|182481|182356.3|3
1731571350000|2024-11-14 08:02:30|182473.9|182343.9|182473.7|182383.7|182473.9|182383.7|182466.8|182336.8|7
1731571370000|2024-11-14 08:02:50|182471.8|182381.8|182472.3|182382.3|182472.3|182382.3|182465.2|182375.2|6
1731571380000|2024-11-14 08:03:00|182470.6|182380.6|182471.3|182341.3|182471.3|182380.6|182466.3|182340.9|5
1731571390000|2024-11-14 08:03:10|182486.2|182356.2|182491.4|182361.4|182493.7|182363.7|182486.2|182356.2|8
1731571400000|2024-11-14 08:03:20|182492.9|182362.9|182482.8|182392.8|182493.9|182392.8|182481.3|182362.9|5
1731571420000|2024-11-14 08:03:40|182481.1|182391.1|182475.9|182385.9|182481.1|182391.1|182475.9|182385.9|3
1731571430000|2024-11-14 08:03:50|182485.2|182355.2|182470.4|182340.4|182485.2|182355.2|182470|182340|4
1731571440000|2024-11-14 08:04:00|182468.1|182338.1|182468.9|182338.9|182470.4|182340.4|182468.1|182338.1|4
1731571450000|2024-11-14 08:04:10|182467.2|182337.2|182447.9|182317.9|182467.3|182337.3|182445.5|182315.5|9
1731571460000|2024-11-14 08:04:20|182447.7|182317.7|182450.2|182320.2|182450.2|182320.2|182447.7|182317.7|3
1731571470000|2024-11-14 08:04:30|182447.6|182317.6|182447.2|182317.2|182447.6|182317.6|182447.2|182317.2|2
1731571480000|2024-11-14 08:04:40|182447.6|182317.6|182467.9|182337.9|182467.9|182337.9|182447.6|182317.6|8
1731571490000|2024-11-14 08:04:50|182467.5|182337.5|182467.9|182337.9|182467.9|182337.9|182467.5|182337.5|2
1731571500000|2024-11-14 08:05:00|182459.5|182329.5|182436.4|182306.4|182459.5|182329.5|182431.9|182301.9|7
1731571510000|2024-11-14 08:05:10|182431.2|182301.2|182428.2|182298.2|182445.4|182315.4|182428.2|182298.2|6
1731571520000|2024-11-14 08:05:20|182428.1|182298.1|182406.3|182276.3|182428.1|182298.1|182406.3|182276.3|4
1731571530000|2024-11-14 08:05:30|182405.2|182275.2|182401.7|182271.7|182405.2|182287.5|182366.2|182236.2|21
1731571540000|2024-11-14 08:05:40|182400.5|182270.5|182429.8|182299.8|182440.5|182310.5|182400.5|182270.5|14
1731571550000|2024-11-14 08:05:50|182423.1|182293.1|182403.1|182273.1|182423.1|182293.1|182395.3|182265.3|5
1731571560000|2024-11-14 08:06:00|182395.6|182265.6|182377.1|182247.1|182395.6|182265.6|182376.9|182246.9|8
1731571570000|2024-11-14 08:06:10|182378.3|182248.3|182377.1|182247.1|182378.3|182248.3|182377.1|182247.1|2
1731571580000|2024-11-14 08:06:20|182374.7|182244.7|182365.5|182235.5|182374.7|182244.7|182365.5|182235.5|2
1731571590000|2024-11-14 08:06:30|182364|182234|182374.7|182244.7|182374.7|182244.7|182362.3|182232.3|4
1731571600000|2024-11-14 08:06:40|182378.3|182248.3|182375.5|182245.5|182386.7|182256.7|182364.3|182234.3|14
1731571610000|2024-11-14 08:06:50|182386.4|182256.4|182448.8|182318.8|182450|182320|182386.4|182256.4|12
1731571620000|2024-11-14 08:07:00|182446.4|182316.4|182372|182242|182446.4|182316.4|182371.6|182241.6|14
1731571630000|2024-11-14 08:07:10|182373|182243|182373|182243|182373|182243|182372|182242|3
1731571640000|2024-11-14 08:07:20|182340|182250|182355.1|182225.1|182373.3|182250|182340|182221.7|14
1731571650000|2024-11-14 08:07:30|182354.3|182224.3|182328.3|182198.3|182354.3|182224.3|182328.3|182198.3|8
1731571660000|2024-11-14 08:07:40|182324.8|182194.8|182350.3|182220.3|182351.1|182221.1|182324.8|182194.8|13
1731571670000|2024-11-14 08:07:50|182351.1|182221.1|182353.7|182223.7|182353.7|182223.7|182351.1|182221.1|2
1731571690000|2024-11-14 08:08:10|182359.3|182229.3|182356.6|182226.6|182359.3|182229.3|182356.4|182226.4|3
1731571700000|2024-11-14 08:08:20|182359.4|182229.4|182356.6|182226.6|182359.4|182229.4|182356.6|182226.6|2
1731571710000|2024-11-14 08:08:30|182351.9|182221.9|182351.3|182221.3|182353.9|182223.9|182346.9|182216.9|8
1731571720000|2024-11-14 08:08:40|182349.6|182219.6|182351.3|182221.3|182351.3|182221.3|182349.6|182219.6|2
1731571730000|2024-11-14 08:08:50|182348|182218|182338|182208|182348|182218|182335.8|182205.8|9
1731571740000|2024-11-14 08:09:00|182336.3|182206.3|182336.6|182206.6|182336.6|182206.6|182336.3|182206.3|2
1731571750000|2024-11-14 08:09:10|182333.9|182203.9|182330.1|182200.1|182336.6|182206.6|182329.9|182199.9|8
1731571760000|2024-11-14 08:09:20|182329.7|182199.7|182351.4|182221.4|182351.4|182221.4|182327|182197|11
1731571770000|2024-11-14 08:09:30|182351.3|182221.3|182346.8|182216.8|182351.3|182221.3|182338.7|182208.7|5
1731571780000|2024-11-14 08:09:40|182344.4|182214.4|182335.9|182205.9|182344.4|182214.4|182335.9|182205.9|4
1731571790000|2024-11-14 08:09:50|182335.5|182205.5|182335.9|182205.9|182335.9|182205.9|182335.5|182205.5|2
1731571800000|2024-11-14 08:10:00|182335.8|182205.8|182335.8|182205.8|182335.8|182205.8|182334.8|182204.8|3
1731571810000|2024-11-14 08:10:10|182335.1|182205.1|182323.3|182193.3|182335.8|182205.8|182311.8|182181.8|7
1731571820000|2024-11-14 08:10:20|182325.8|182195.8|182351.3|182221.3|182353|182223|182325.8|182195.8|9
1731571830000|2024-11-14 08:10:30|182351.2|182221.2|182329.3|182199.3|182351.2|182221.2|182329.3|182199.3|3
1731571850000|2024-11-14 08:10:50|182326.9|182196.9|182326.9|182196.9|182326.9|182196.9|182326.9|182196.9|1
1731571860000|2024-11-14 08:11:00|182331.5|182201.5|182330.3|182200.3|182331.5|182201.5|182330.3|182200.3|2
1731571870000|2024-11-14 08:11:10|182327.6|182197.6|182312.4|182182.4|182327.6|182197.6|182312.4|182182.4|4
1731571880000|2024-11-14 08:11:20|182311|182181|182325.8|182195.8|182328.2|182198.2|182311|182181|4
1731571890000|2024-11-14 08:11:30|182326.3|182196.3|182328|182198|182330|182200|182326.3|182196.3|5
1731571900000|2024-11-14 08:11:40|182329.7|182199.7|182328|182198|182329.7|182199.7|182328|182198|2
1731571910000|2024-11-14 08:11:50|182328.7|182198.7|182351.4|182221.4|182351.4|182221.4|182328|182198|7
1731571920000|2024-11-14 08:12:00|182352.7|182222.7|182351.8|182221.8|182359.8|182229.8|182351.8|182221.8|8
1731571930000|2024-11-14 08:12:10|182342|182212|182348.4|182218.4|182348.4|182218.4|182330.8|182200.8|7
1731571940000|2024-11-14 08:12:20|182350.9|182220.9|182352.6|182222.6|182353.7|182223.7|182350.1|182220.1|6
1731571950000|2024-11-14 08:12:30|182362.6|182232.6|182374.3|182244.3|182377.1|182247.1|182354.8|182224.8|11
1731571960000|2024-11-14 08:12:40|182368|182238|182356.3|182226.3|182374.3|182244.3|182356.3|182226.3|6
1731571970000|2024-11-14 08:12:50|182368.8|182238.8|182379.1|182249.1|182379.1|182249.1|182362.6|182232.6|6
1731571980000|2024-11-14 08:13:00|182376.8|182246.8|182374.2|182244.2|182376.8|182246.8|182374.2|182244.2|2
1731571990000|2024-11-14 08:13:10|182375.2|182245.2|182379|182249|182379|182254.5|182333|182203|15
1731572000000|2024-11-14 08:13:20|182379.5|182249.5|182418.3|182288.3|182418.3|182288.3|182379.5|182249.5|10
1731572010000|2024-11-14 08:13:30|182422.1|182292.1|182463|182333|182463|182333|182421.6|182291.6|11
1731572020000|2024-11-14 08:13:40|182469.3|182339.3|182465.8|182335.8|182474.4|182344.4|182465.8|182335.8|5
1731572030000|2024-11-14 08:13:50|182449.4|182319.4|182452.6|182322.6|182452.6|182322.6|182441.3|182311.3|8
1731572040000|2024-11-14 08:14:00|182454.4|182324.4|182452.6|182322.6|182454.4|182324.4|182452.6|182322.6|2
1731572050000|2024-11-14 08:14:10|182456.2|182326.2|182455|182325|182461|182331|182455|182325|5
1731572060000|2024-11-14 08:14:20|182455.3|182325.3|182443|182313|182477|182347|182442.7|182312.7|19
1731572070000|2024-11-14 08:14:30|182443.7|182313.7|182438.5|182308.5|182443.7|182313.7|182438|182308|6
1731572080000|2024-11-14 08:14:40|182438|182308|182444.3|182314.3|182445.5|182315.5|182437.8|182307.8|9
1731572090000|2024-11-14 08:14:50|182448.8|182318.8|182439.3|182309.3|182451.3|182321.3|182439.3|182309.3|10
1731572100000|2024-11-14 08:15:00|182437.7|182307.7|182439.3|182309.3|182439.3|182309.3|182437.7|182307.7|4
1731572110000|2024-11-14 08:15:10|182442.2|182312.2|182452.8|182322.8|182456.5|182326.5|182442.2|182312.2|10
1731572120000|2024-11-14 08:15:20|182453|182323|182452.8|182322.8|182453.1|182323.1|182452|182322|6
1731572130000|2024-11-14 08:15:30|182453.3|182323.3|182441.4|182311.4|182453.3|182323.3|182441.4|182311.4|8
1731572140000|2024-11-14 08:15:40|182439|182309|182445.3|182315.3|182445.8|182315.8|182438.7|182308.7|6
1731572150000|2024-11-14 08:15:50|182445.6|182315.6|182448.7|182318.7|182449.9|182319.9|182445.6|182315.6|8
1731572160000|2024-11-14 08:16:00|182449.5|182319.5|182439.2|182309.2|182449.5|182319.5|182438.8|182308.8|5
1731572180000|2024-11-14 08:16:20|182448.5|182318.5|182471.4|182341.4|182471.9|182341.9|182448.5|182318.5|7
1731572190000|2024-11-14 08:16:30|182468.7|182338.7|182446.2|182316.2|182468.7|182338.7|182446.2|182316.2|10
1731572200000|2024-11-14 08:16:40|182446.5|182316.5|182447.5|182317.5|182449.9|182319.9|182445|182315|10
1731572210000|2024-11-14 08:16:50|182448.3|182318.3|182482.6|182352.6|182485.8|182355.8|182448.3|182318.3|11
1731572220000|2024-11-14 08:17:00|182487.6|182357.6|182490.9|182360.9|182490.9|182360.9|182487.6|182357.6|3
1731572230000|2024-11-14 08:17:10|182491.2|182361.2|182490.9|182360.9|182491.9|182361.9|182490.9|182360.9|6
1731572240000|2024-11-14 08:17:20|182491.5|182361.5|182453.1|182323.1|182491.5|182361.5|182447.3|182317.3|15
1731572250000|2024-11-14 08:17:30|182451.2|182321.2|182452.2|182322.2|182453.1|182323.1|182451.2|182321.2|8
1731572260000|2024-11-14 08:17:40|182451.4|182321.4|182417.9|182287.9|182452.6|182322.6|182416.2|182286.2|9
1731572270000|2024-11-14 08:17:50|182424.8|182294.8|182429.9|182299.9|182434.6|182304.6|182409.7|182279.7|8
1731572280000|2024-11-14 08:18:00|182429.6|182299.6|182412.6|182282.6|182429.6|182299.6|182412.1|182282.1|11
1731572290000|2024-11-14 08:18:10|182412.8|182282.8|182412.2|182282.2|182412.8|182282.8|182412.2|182282.2|5
1731572300000|2024-11-14 08:18:20|182411.9|182281.9|182478.5|182348.5|182484.8|182354.8|182411.9|182281.9|11
1731572310000|2024-11-14 08:18:30|182482.2|182352.2|182486.8|182356.8|182487.5|182357.5|182482.2|182352.2|9
1731572320000|2024-11-14 08:18:40|182487.5|182357.5|182487.8|182357.8|182490.5|182360.5|182487.5|182357.5|5
1731572330000|2024-11-14 08:18:50|182487.5|182357.5|182474.1|182344.1|182487.8|182357.8|182473.4|182343.4|9
1731572340000|2024-11-14 08:19:00|182473.6|182343.6|182470.5|182340.5|182474.8|182344.8|182470.5|182340.5|8
1731572350000|2024-11-14 08:19:10|182471.3|182341.3|182474.7|182344.7|182476.7|182346.7|182471.3|182341.3|10
1731572360000|2024-11-14 08:19:20|182474.3|182344.3|182489.1|182359.1|182489.8|182359.8|182474.3|182344.3|10
1731572370000|2024-11-14 08:19:30|182490.1|182360.1|182494.1|182364.1|182494.4|182364.4|182490.1|182360.1|9
1731572380000|2024-11-14 08:19:40|182493.4|182363.4|182478.9|182388.9|182494.1|182393|182478.9|182362.1|6
1731572390000|2024-11-14 08:19:50|182477.2|182387.2|182475.9|182385.9|182481.5|182391.5|182475.5|182385.5|8
1731572400000|2024-11-14 08:20:00|182476.9|182386.9|182475.2|182385.2|182481.5|182391.5|182475.2|182385.2|6
1731572410000|2024-11-14 08:20:10|182471.3|182381.3|182472.2|182382.2|182472.6|182382.6|182469.6|182379.6|5
1731572420000|2024-11-14 08:20:20|182473.5|182383.5|182475.7|182385.7|182482.4|182392.4|182473.5|182383.5|5
1731572430000|2024-11-14 08:20:30|182473.3|182383.3|182472|182382|182473.3|182383.3|182470|182380|4
1731572440000|2024-11-14 08:20:40|182472.6|182382.6|182467.3|182377.3|182484.7|182394.7|182467.3|182377.3|8
1731572450000|2024-11-14 08:20:50|182460.9|182330.9|182449.1|182319.1|182460.9|182330.9|182425.5|182295.5|14
1731572460000|2024-11-14 08:21:00|182448.1|182318.1|182489.7|182359.7|182489.7|182359.7|182448.1|182318.1|7
1731572470000|2024-11-14 08:21:10|182488.1|182358.1|182466.3|182336.3|182488.1|182358.1|182466.3|182336.3|8
1731572480000|2024-11-14 08:21:20|182466.6|182336.6|182467.6|182337.6|182467.8|182337.8|182466.3|182336.3|7
1731572490000|2024-11-14 08:21:30|182467.8|182337.8|182486.3|182356.3|182486.3|182356.3|182467.8|182337.8|4
1731572510000|2024-11-14 08:21:50|182487.8|182357.8|182490.4|182360.4|182490.8|182360.8|182487.8|182357.8|3
1731572520000|2024-11-14 08:22:00|182494.8|182364.8|182490.4|182360.4|182494.8|182364.8|182490.4|182360.4|5
1731572530000|2024-11-14 08:22:10|182488.8|182358.8|182463.9|182333.9|182488.8|182358.8|182463.9|182333.9|13
1731572540000|2024-11-14 08:22:20|182465.2|182335.2|182474.8|182344.8|182474.8|182344.8|182464.9|182334.9|9
1731572550000|2024-11-14 08:22:30|182475.5|182345.5|182482.9|182352.9|182482.9|182352.9|182475.5|182345.5|10
1731572560000|2024-11-14 08:22:40|182484.7|182354.7|182479|182349|182485.7|182355.7|182479|182349|10
1731572570000|2024-11-14 08:22:50|182478.7|182348.7|182489.6|182359.6|182490.4|182360.4|182478.7|182348.7|10
1731572580000|2024-11-14 08:23:00|182488.1|182358.1|182485.8|182355.8|182488.1|182358.1|182485.8|182355.8|2
1731572590000|2024-11-14 08:23:10|182478.3|182348.3|182476.8|182346.8|182478.3|182348.3|182476.2|182346.2|4
1731572600000|2024-11-14 08:23:20|182476.2|182346.2|182476.2|182346.2|182476.2|182346.2|182476.2|182346.2|1
1731572610000|2024-11-14 08:23:30|182476.8|182346.8|182476.8|182346.8|182476.8|182346.8|182476.5|182346.5|3
1731572620000|2024-11-14 08:23:40|182491.6|182361.6|182476|182386|182491.6|182387.3|182475.6|182361.6|7
1731572630000|2024-11-14 08:23:50|182477.8|182387.8|182508.7|182418.7|182508.7|182418.7|182477.8|182387.8|7
1731572670000|2024-11-14 08:24:30|182554|182424|182530.3|182400.3|182554|182424|182530.3|182400.3|5
1731572690000|2024-11-14 08:24:50|182520|182390|182479|182349|182520|182390|182479|182349|10
1731572700000|2024-11-14 08:25:00|182476.7|182346.7|182465.1|182335.1|182476.7|182346.7|182465.1|182335.1|9
1731572710000|2024-11-14 08:25:10|182464.9|182334.9|182469.2|182339.2|182470|182340|182464.9|182334.9|11
1731572720000|2024-11-14 08:25:20|182467|182337|182450.5|182320.5|182467|182337|182450.5|182320.5|6
1731572730000|2024-11-14 08:25:30|182448.8|182318.8|182448.8|182318.8|182448.8|182318.8|182448.8|182318.8|1
1731572750000|2024-11-14 08:25:50|182448.5|182318.5|182448.8|182318.8|182448.8|182318.8|182448.5|182318.5|2
1731572770000|2024-11-14 08:26:10|182450.2|182320.2|182450.2|182320.2|182450.2|182320.2|182450.2|182320.2|1
1731572800000|2024-11-14 08:26:40|182458.8|182328.8|182450.8|182320.8|182458.8|182328.8|182450.8|182320.8|3
1731572810000|2024-11-14 08:26:50|182458.3|182328.3|182458.3|182328.3|182458.3|182328.3|182454|182324|3
1731572820000|2024-11-14 08:27:00|182458.4|182328.4|182464.7|182334.7|182464.7|182334.7|182458.4|182328.4|4
1731572830000|2024-11-14 08:27:10|182465.7|182335.7|182456|182366|182465.7|182366|182453|182335.7|5
1731572840000|2024-11-14 08:27:20|182458|182368|182459.6|182369.6|182459.9|182369.9|182458|182368|4
1731572850000|2024-11-14 08:27:30|182459.9|182369.9|182450.4|182360.4|182460.6|182370.6|182449.7|182359.7|9
1731572860000|2024-11-14 08:27:40|182449.4|182359.4|182504.8|182374.8|182505.3|182375.3|182442.2|182352.2|10
1731572870000|2024-11-14 08:27:50|182507.6|182377.6|182514.8|182384.8|182515.8|182385.8|182507.6|182377.6|10
1731572880000|2024-11-14 08:28:00|182516.3|182386.3|182515|182385|182519.7|182389.7|182512.9|182382.9|11
1731572890000|2024-11-14 08:28:10|182515.7|182385.7|182512.7|182382.7|182518.3|182388.3|182512|182382|8
1731572900000|2024-11-14 08:28:20|182512|182382|182515.7|182385.7|182516.7|182386.7|182512|182382|9
1731572910000|2024-11-14 08:28:30|182517.1|182387.1|182516.1|182386.1|182517.7|182387.7|182514.4|182384.4|7
1731572920000|2024-11-14 08:28:40|182515.7|182385.7|182517.7|182387.7|182519.1|182389.1|182515.7|182385.7|8
1731572930000|2024-11-14 08:28:50|182516.7|182386.7|182528.5|182398.5|182528.5|182398.5|182515.1|182385.1|10
1731572940000|2024-11-14 08:29:00|182530.1|182400.1|182530.1|182400.1|182530.1|182400.1|182530.1|182400.1|1
1731573000000|2024-11-14 08:30:00|182528.4|182398.4|182528.4|182398.4|182528.4|182398.4|182528.4|182398.4|1
1731573010000|2024-11-14 08:30:10|182526.6|182396.6|182491.2|182361.2|182526.6|182396.6|182491.2|182361.2|6
1731573020000|2024-11-14 08:30:20|182493.6|182363.6|182501|182371|182503.6|182373.6|182493.6|182363.6|11
1731573030000|2024-11-14 08:30:30|182515.2|182385.2|182505.6|182375.6|182515.2|182385.2|182505.6|182375.6|3
1731573040000|2024-11-14 08:30:40|182502.9|182372.9|182502.9|182372.9|182502.9|182372.9|182502.5|182372.5|4
1731573050000|2024-11-14 08:30:50|182502.7|182372.7|182491.5|182361.5|182505.3|182375.3|182491.5|182361.5|7
1731573060000|2024-11-14 08:31:00|182493|182363|182503.2|182373.2|182503.2|182373.2|182493|182363|6
1731573070000|2024-11-14 08:31:10|182502.4|182372.4|182521.6|182391.6|182528.4|182398.4|182502.2|182372.2|10
1731573080000|2024-11-14 08:31:20|182522.3|182392.3|182520.3|182390.3|182522.9|182392.9|182520.3|182390.3|6
1731573090000|2024-11-14 08:31:30|182521.3|182391.3|182516.8|182386.8|182521.6|182391.6|182516.8|182386.8|6
1731573100000|2024-11-14 08:31:40|182517.2|182387.2|182520|182390|182522.7|182392.7|182517.2|182387.2|7
1731573110000|2024-11-14 08:31:50|182519.7|182389.7|182523.7|182393.7|182524.7|182394.7|182519.7|182389.7|8
1731573120000|2024-11-14 08:32:00|182524.4|182394.4|182574.5|182444.5|182579.8|182449.8|182524.4|182394.4|8
1731573130000|2024-11-14 08:32:10|182574.2|182444.2|182576.2|182446.2|182578.1|182448.1|182574.2|182444.2|7
1731573140000|2024-11-14 08:32:20|182576.5|182446.5|182570.8|182440.8|182576.8|182446.8|182570.8|182440.8|8
1731573150000|2024-11-14 08:32:30|182571.5|182441.5|182555.6|182425.6|182571.8|182441.8|182555.6|182425.6|5
1731573160000|2024-11-14 08:32:40|182555.1|182425.1|182517.5|182387.5|182555.1|182425.1|182517.5|182387.5|14
1731573170000|2024-11-14 08:32:50|182518.2|182388.2|182525.3|182395.3|182525.3|182395.3|182518.2|182388.2|11
1731573180000|2024-11-14 08:33:00|182526.8|182396.8|182543.1|182413.1|182554.5|182424.5|182526.8|182396.8|14
1731573190000|2024-11-14 08:33:10|182543.8|182413.8|182572|182442|182573|182443|182542.8|182412.8|10
1731573200000|2024-11-14 08:33:20|182573.7|182443.7|182577|182447|182580.6|182450.6|182573.7|182443.7|14
1731573210000|2024-11-14 08:33:30|182576.7|182446.7|182577.5|182447.5|182580.1|182450.1|182576.4|182446.4|7
1731573220000|2024-11-14 08:33:40|182576.8|182446.8|182559.5|182469.5|182577.5|182469.5|182554.7|182441.7|10
1731573230000|2024-11-14 08:33:50|182556.3|182466.3|182556.3|182466.3|182556.6|182466.6|182554.3|182464.3|5
1731573240000|2024-11-14 08:34:00|182558.2|182468.2|182654|182524|182671.9|182548.7|182558.2|182468.2|19
1731573250000|2024-11-14 08:34:10|182624.1|182494.1|182605.8|182475.8|182625.7|182495.7|182601|182471|21
1731573260000|2024-11-14 08:34:20|182603.9|182473.9|182600|182470|182604.1|182474.1|182593|182463|16
1731573270000|2024-11-14 08:34:30|182599.5|182469.5|182597.6|182467.6|182607.3|182477.3|182596.6|182466.6|9
1731573280000|2024-11-14 08:34:40|182604.8|182474.8|182624.5|182494.5|182626|182496|182604.8|182474.8|20
1731573290000|2024-11-14 08:34:50|182624.3|182494.3|182607|182477|182627.5|182497.5|182607|182477|12
1731573300000|2024-11-14 08:35:00|182606|182476|182604.5|182474.5|182606|182476|182602|182472|8
1731573310000|2024-11-14 08:35:10|182603|182473|182614.1|182484.1|182614.1|182484.1|182603|182473|7
1731573320000|2024-11-14 08:35:20|182610.8|182480.8|182608.1|182478.1|182610.8|182480.8|182601.6|182471.6|11
1731573330000|2024-11-14 08:35:30|182608.6|182478.6|182607.8|182477.8|182614.8|182484.8|182607.8|182477.8|5
1731573340000|2024-11-14 08:35:40|182614.7|182484.7|182603.5|182473.5|182626.1|182496.1|182603.3|182473.3|12
1731573350000|2024-11-14 08:35:50|182600.5|182470.5|182640.9|182510.9|182640.9|182510.9|182600.5|182470.5|16
1731573360000|2024-11-14 08:36:00|182642.8|182512.8|182637.4|182507.4|182642.8|182512.8|182635.1|182505.1|10
1731573370000|2024-11-14 08:36:10|182638.1|182508.1|182635.8|182505.8|182638.1|182508.1|182635.8|182505.8|5
1731573380000|2024-11-14 08:36:20|182634.4|182504.4|182666.8|182536.8|182684.3|182554.3|182634.4|182504.4|21
1731573390000|2024-11-14 08:36:30|182669.6|182539.6|182614|182524|182669.6|182539.6|182609.4|182519.4|8
1731573400000|2024-11-14 08:36:40|182611.4|182521.4|182626.2|182536.2|182626.2|182536.2|182611.4|182521.4|7
1731573420000|2024-11-14 08:37:00|182628.6|182538.6|182669.4|182579.4|182671.1|182581.1|182628.6|182538.6|5
1731573430000|2024-11-14 08:37:10|182661|182571|182661|182571|182661|182571|182661|182571|1
1731573440000|2024-11-14 08:37:20|182673.8|182583.8|182736.9|182606.9|182736.9|182606.9|182673.8|182583.8|10
1731573450000|2024-11-14 08:37:30|182736.7|182606.7|182739.2|182609.2|182741.8|182611.8|182736.7|182606.7|9
1731573460000|2024-11-14 08:37:40|182740.2|182610.2|182734|182604|182740.2|182610.2|182731.4|182601.4|15
1731573470000|2024-11-14 08:37:50|182735.4|182605.4|182740.5|182610.5|182740.5|182610.5|182734.7|182604.7|9
1731573480000|2024-11-14 08:38:00|182742.3|182612.3|182765.2|182635.2|182768.2|182638.2|182742.3|182612.3|14
1731573490000|2024-11-14 08:38:10|182764.8|182634.8|182755|182625|182764.8|182634.8|182755|182625|4
1731573500000|2024-11-14 08:38:20|182754.7|182624.7|182673.9|182543.9|182754.7|182624.7|182673.9|182543.9|18
1731573510000|2024-11-14 08:38:30|182672.9|182542.9|182680.5|182550.5|182680.5|182550.5|182672.9|182542.9|7
1731573520000|2024-11-14 08:38:40|182683.1|182553.1|182701.4|182571.4|182701.8|182571.8|182683.1|182553.1|11
1731573530000|2024-11-14 08:38:50|182700.9|182570.9|182674.7|182544.7|182700.9|182570.9|182674.7|182544.7|11
1731573540000|2024-11-14 08:39:00|182675.8|182545.8|182675|182545|182675.8|182545.8|182672|182542|9
1731573550000|2024-11-14 08:39:10|182674.3|182544.3|182654|182524|182674.3|182544.3|182644.6|182514.6|12
1731573560000|2024-11-14 08:39:20|182654.2|182524.2|182653.2|182523.2|182657.1|182527.1|182649.9|182519.9|13
1731573570000|2024-11-14 08:39:30|182653|182523|182621.6|182491.6|182653.5|182523.5|182621.3|182491.3|8
1731573580000|2024-11-14 08:39:40|182623.1|182493.1|182672.3|182542.3|182672.3|182542.3|182619.4|182489.4|15
1731573590000|2024-11-14 08:39:50|182677.1|182547.1|182675.6|182545.6|182677.1|182547.1|182674.6|182544.6|10
1731573600000|2024-11-14 08:40:00|182675.1|182545.1|182698.4|182568.4|182698.4|182568.4|182675.1|182545.1|12
1731573610000|2024-11-14 08:40:10|182698.1|182568.1|182727.2|182597.2|182727.2|182597.2|182698.1|182568.1|9
1731573620000|2024-11-14 08:40:20|182726.1|182596.1|182748.6|182618.6|182748.6|182618.6|182725.6|182595.6|12
1731573630000|2024-11-14 08:40:30|182748.3|182618.3|182749.6|182619.6|182750.3|182620.3|182748.1|182618.1|5
1731573640000|2024-11-14 08:40:40|182751.2|182621.2|182681.5|182551.5|182751.2|182621.2|182681.5|182551.5|13
1731573650000|2024-11-14 08:40:50|182682|182552|182675.5|182545.5|182684.3|182554.3|182675.5|182545.5|10
1731573660000|2024-11-14 08:41:00|182675.3|182545.3|182657.7|182527.7|182676|182546|182657.5|182527.5|10
1731573670000|2024-11-14 08:41:10|182658.2|182528.2|182657.7|182527.7|182658.2|182528.2|182656.7|182526.7|8
1731573680000|2024-11-14 08:41:20|182657.2|182527.2|182704.3|182574.3|182704.3|182574.3|182656.7|182526.7|9
1731573690000|2024-11-14 08:41:30|182704.6|182574.6|182703.6|182573.6|182704.6|182574.6|182701.1|182571.1|9
1731573700000|2024-11-14 08:41:40|182702.8|182572.8|182720.1|182590.1|182720.9|182590.9|182702.6|182572.6|11
1731573710000|2024-11-14 08:41:50|182719.6|182589.6|182675.8|182545.8|182719.6|182589.6|182675.8|182545.8|17
1731573720000|2024-11-14 08:42:00|182675.1|182545.1|182652.7|182522.7|182675.8|182545.8|182649.4|182519.4|11
1731573730000|2024-11-14 08:42:10|182651.4|182521.4|182641.5|182511.5|182653.1|182523.1|182641.5|182511.5|12
1731573740000|2024-11-14 08:42:20|182647.2|182517.2|182641.1|182511.1|182647.2|182517.2|182639.7|182509.7|11
1731573750000|2024-11-14 08:42:30|182643.9|182513.9|182675.6|182545.6|182675.6|182545.6|182643.9|182513.9|13
1731573760000|2024-11-14 08:42:40|182674.6|182544.6|182712.2|182582.2|182712.2|182582.2|182673.6|182543.6|8
1731573770000|2024-11-14 08:42:50|182707.3|182577.3|182667.4|182537.4|182707.3|182577.3|182667.4|182537.4|11
1731573780000|2024-11-14 08:43:00|182669.7|182539.7|182680.1|182550.1|182680.1|182550.1|182669.7|182539.7|5
1731573800000|2024-11-14 08:43:20|182742.4|182612.4|182741.1|182611.1|182744.4|182614.4|182718.3|182588.3|7
1731573810000|2024-11-14 08:43:30|182746.4|182616.4|182752.4|182622.4|182754.4|182624.4|182746.4|182616.4|3
1731573820000|2024-11-14 08:43:40|182752.9|182622.9|182750.4|182620.4|182758.8|182628.8|182749.5|182619.5|10
1731573830000|2024-11-14 08:43:50|182748.6|182618.6|182743.5|182613.5|182750.6|182620.6|182743.5|182613.5|11
1731573840000|2024-11-14 08:44:00|182738.5|182608.5|182715.5|182585.5|182738.5|182608.5|182715.5|182585.5|8
1731573850000|2024-11-14 08:44:10|182713.3|182583.3|182701.2|182571.2|182713.3|182583.3|182698.3|182568.3|6
1731573860000|2024-11-14 08:44:20|182701.8|182571.8|182696.2|182566.2|182701.8|182571.8|182693.5|182563.5|7
1731573870000|2024-11-14 08:44:30|182695.5|182565.5|182709.2|182579.2|182709.2|182579.2|182695.2|182565.2|11
1731573880000|2024-11-14 08:44:40|182710.5|182580.5|182729.9|182599.9|182736.5|182606.5|182708.2|182578.2|13
1731573890000|2024-11-14 08:44:50|182730.3|182600.3|182715.9|182585.9|182732|182602|182715.9|182585.9|9
1731573900000|2024-11-14 08:45:00|182714|182584|182696.6|182566.6|182714|182584|182695.6|182565.6|9
1731573910000|2024-11-14 08:45:10|182697.3|182567.3|182697.1|182567.1|182697.3|182567.3|182696.1|182566.1|5
1731573920000|2024-11-14 08:45:20|182694.3|182564.3|182692.8|182562.8|182694.3|182564.3|182691.7|182561.7|6
1731573930000|2024-11-14 08:45:30|182692.5|182562.5|182701.8|182571.8|182701.8|182571.8|182692.5|182562.5|12
1731573940000|2024-11-14 08:45:40|182702|182572|182720.2|182590.2|182721.8|182591.8|182702|182572|9
1731573950000|2024-11-14 08:45:50|182719|182589|182730.2|182600.2|182730.2|182600.2|182678.2|182564.4|12
1731573960000|2024-11-14 08:46:00|182735.8|182605.8|182767.5|182637.5|182782.8|182652.8|182735.8|182605.8|19
1731573970000|2024-11-14 08:46:10|182772.8|182642.8|182763.8|182633.8|182773.6|182643.6|182757.9|182627.9|12
1731573980000|2024-11-14 08:46:20|182762.5|182632.5|182760.6|182630.6|182780.3|182650.3|182760.6|182630.6|10
1731573990000|2024-11-14 08:46:30|182759|182629|182758.5|182628.5|182761.8|182631.8|182751.3|182621.3|12
1731574000000|2024-11-14 08:46:40|182757.5|182627.5|182758.9|182628.9|182770.6|182640.6|182757|182627|14
1731574010000|2024-11-14 08:46:50|182760.6|182630.6|182763.8|182633.8|182763.8|182633.8|182759.3|182629.3|13
1731574020000|2024-11-14 08:47:00|182760.5|182630.5|182757.7|182627.7|182786.3|182656.3|182757|182627|15
1731574030000|2024-11-14 08:47:10|182759.2|182629.2|182768.6|182638.6|182773.7|182643.7|182759.2|182629.2|8
1731574040000|2024-11-14 08:47:20|182768.3|182638.3|182768.6|182638.6|182770|182640|182767.6|182637.6|8
1731574050000|2024-11-14 08:47:30|182768.3|182638.3|182742.9|182612.9|182768.3|182638.3|182742.9|182612.9|10
1731574060000|2024-11-14 08:47:40|182741.2|182611.2|182741.2|182611.2|182741.2|182611.2|182741.2|182611.2|1
1731574070000|2024-11-14 08:47:50|182749.2|182619.2|182753.3|182623.3|182755.8|182625.8|182749.2|182619.2|10
1731574080000|2024-11-14 08:48:00|182755.9|182625.9|182765|182635|182772.8|182642.8|182755.9|182625.9|14
1731574090000|2024-11-14 08:48:10|182766.6|182636.6|182768|182638|182772.4|182642.4|182766.6|182636.6|13
1731574100000|2024-11-14 08:48:20|182767.6|182637.6|182773.2|182643.2|182773.2|182643.2|182767.6|182637.6|9
1731574110000|2024-11-14 08:48:30|182771.9|182641.9|182799.6|182669.6|182803.3|182673.3|182771.9|182641.9|11
1731574120000|2024-11-14 08:48:40|182800|182670|182775|182645|182800|182670|182774.8|182644.8|11
1731574130000|2024-11-14 08:48:50|182774.8|182644.8|182740.4|182610.4|182774.8|182644.8|182735.9|182605.9|8
1731574140000|2024-11-14 08:49:00|182738.8|182608.8|182744.6|182614.6|182745.2|182615.2|182738.8|182608.8|5
1731574150000|2024-11-14 08:49:10|182744.9|182614.9|182742.6|182612.6|182745.6|182615.6|182742.6|182612.6|4
1731574160000|2024-11-14 08:49:20|182739.3|182609.3|182726.5|182596.5|182739.3|182609.3|182726.5|182596.5|2
1731574170000|2024-11-14 08:49:30|182727|182597|182740.4|182610.4|182740.4|182610.4|182727|182597|11
1731574180000|2024-11-14 08:49:40|182738.3|182608.3|182736.3|182606.3|182738.3|182608.3|182735.3|182605.3|6
1731574190000|2024-11-14 08:49:50|182736.6|182606.6|182717.6|182587.6|182736.6|182606.6|182717.6|182587.6|6
1731574200000|2024-11-14 08:50:00|182715.8|182585.8|182693.6|182563.6|182715.8|182585.8|182693.4|182563.4|8
1731574210000|2024-11-14 08:50:10|182693.8|182563.8|182654.5|182524.5|182694.1|182564.1|182654|182524|9
1731574220000|2024-11-14 08:50:20|182654.8|182524.8|182602.2|182472.2|182654.8|182524.8|182602.2|182472.2|18
1731574230000|2024-11-14 08:50:30|182609.2|182479.2|182662.3|182532.3|182662.3|182532.3|182608.6|182478.6|13
1731574240000|2024-11-14 08:50:40|182660.8|182530.8|182649.8|182519.8|182661.3|182531.3|182647.8|182517.8|11
1731574250000|2024-11-14 08:50:50|182651.1|182521.1|182605|182475|182655.8|182525.8|182605|182475|15
1731574260000|2024-11-14 08:51:00|182605.2|182475.2|182606.2|182476.2|182608.1|182478.1|182605.2|182475.2|9
1731574270000|2024-11-14 08:51:10|182606.8|182476.8|182589.5|182459.5|182608.5|182478.5|182588.5|182458.5|18
1731574280000|2024-11-14 08:51:20|182591.5|182461.5|182586.4|182456.4|182591.5|182461.5|182586.4|182456.4|9
1731574290000|2024-11-14 08:51:30|182588.6|182458.6|182596|182466|182599.3|182469.3|182577.7|182447.7|14
1731574300000|2024-11-14 08:51:40|182597.3|182467.3|182589.9|182459.9|182597.5|182467.5|182589.9|182459.9|10
1731574310000|2024-11-14 08:51:50|182580.4|182450.4|182585.1|182455.1|182585.4|182455.4|182580.4|182450.4|12
1731574320000|2024-11-14 08:52:00|182581.4|182451.4|182581.5|182451.5|182584.5|182454.5|182579.5|182449.5|16
1731574330000|2024-11-14 08:52:10|182580.9|182450.9|182588.2|182458.2|182589.6|182459.6|182579.5|182449.5|11
1731574340000|2024-11-14 08:52:20|182590.6|182460.6|182592.9|182462.9|182592.9|182462.9|182587.9|182457.9|9
1731574350000|2024-11-14 08:52:30|182590.9|182460.9|182717.9|182587.9|182720.9|182590.9|182577.6|182447.6|19
1731574360000|2024-11-14 08:52:40|182715.7|182585.7|182719.6|182589.6|182719.6|182589.6|182709.2|182579.2|19
1731574370000|2024-11-14 08:52:50|182716.6|182586.6|182718.8|182588.8|182721.3|182591.3|182714.1|182584.1|8
1731574380000|2024-11-14 08:53:00|182716.5|182586.5|182716.8|182586.8|182717.3|182587.3|182716.5|182586.5|5
1731574390000|2024-11-14 08:53:10|182748.1|182618.1|182741.7|182611.7|182748.1|182618.1|182741.4|182611.4|4
1731574400000|2024-11-14 08:53:20|182741.4|182611.4|182741.4|182611.4|182741.4|182611.4|182741.4|182611.4|1
1731574410000|2024-11-14 08:53:30|182714.4|182584.4|182678.2|182548.2|182714.4|182584.4|182678.2|182548.2|6
1731574420000|2024-11-14 08:53:40|182680.7|182550.7|182687.4|182557.4|182694.4|182564.4|182680.7|182550.7|14
1731574430000|2024-11-14 08:53:50|182687.7|182557.7|182695.9|182565.9|182698.4|182568.4|182687.7|182557.7|13
1731574440000|2024-11-14 08:54:00|182697.5|182567.5|182738.4|182608.4|182738.4|182608.4|182697.5|182567.5|11
1731574450000|2024-11-14 08:54:10|182738.8|182608.8|182738.4|182608.4|182738.8|182608.8|182738.1|182608.1|7
1731574460000|2024-11-14 08:54:20|182736.6|182606.6|182736.6|182606.6|182737.3|182607.3|182734.3|182604.3|8
1731574470000|2024-11-14 08:54:30|182737.1|182607.1|182736.2|182606.2|182746.7|182616.7|182724.6|182594.6|15
1731574480000|2024-11-14 08:54:40|182735.9|182605.9|182736.4|182606.4|182736.4|182606.4|182735.9|182605.9|5
1731574490000|2024-11-14 08:54:50|182736.2|182606.2|182728|182598|182736.2|182606.2|182728|182598|8
1731574500000|2024-11-14 08:55:00|182726.4|182596.4|182727.3|182597.3|182727.3|182597.3|182692.5|182562.5|19
1731574510000|2024-11-14 08:55:10|182740.2|182610.2|182741.6|182611.6|182758.5|182628.5|182740.2|182610.2|8
1731574520000|2024-11-14 08:55:20|182745.3|182615.3|182741.8|182611.8|182745.4|182615.4|182739.6|182609.6|12
1731574530000|2024-11-14 08:55:30|182743.7|182613.7|182758.5|182628.5|182767.5|182637.5|182742.3|182612.3|15
1731574540000|2024-11-14 08:55:40|182757.9|182627.9|182739.2|182609.2|182757.9|182627.9|182737.9|182607.9|12
1731574550000|2024-11-14 08:55:50|182739.5|182609.5|182739.2|182609.2|182739.5|182609.5|182739.2|182609.2|4
1731574560000|2024-11-14 08:56:00|182739.9|182609.9|182745.4|182615.4|182746.1|182616.1|182739.9|182609.9|8
1731574570000|2024-11-14 08:56:10|182744.7|182614.7|182752.2|182622.2|182752.2|182622.2|182744.4|182614.4|10
1731574580000|2024-11-14 08:56:20|182750.9|182620.9|182747|182617|182750.9|182620.9|182743.6|182613.6|12
1731574590000|2024-11-14 08:56:30|182747.7|182617.7|182750.6|182620.6|182752.9|182622.9|182746.7|182616.7|7
1731574600000|2024-11-14 08:56:40|182752.6|182622.6|182750.9|182620.9|182752.6|182622.6|182749.3|182619.3|9
1731574610000|2024-11-14 08:56:50|182750.6|182620.6|182750|182620|182750.6|182620.6|182748.6|182618.6|10
1731574620000|2024-11-14 08:57:00|182750.4|182620.4|182754.6|182624.6|182757.3|182627.3|182749|182619|10
1731574630000|2024-11-14 08:57:10|182752.3|182622.3|182743.5|182653.5|182763.2|182653.5|182743.5|182618.7|14
1731574640000|2024-11-14 08:57:20|182743.2|182653.2|182732|182642|182743.5|182653.5|182731|182641|6
1731574650000|2024-11-14 08:57:30|182731|182641|182729.9|182639.9|182731.6|182641.6|182726.9|182636.9|8
1731574660000|2024-11-14 08:57:40|182729.2|182639.2|182729.7|182639.7|182734.1|182644.1|182729.2|182639.2|11
1731574670000|2024-11-14 08:57:50|182728.2|182638.2|182720.6|182630.6|182728.2|182638.2|182720.6|182630.6|4
1731574680000|2024-11-14 08:58:00|182735.7|182605.7|182733|182603|182735.7|182605.7|182732.7|182602.7|9
1731574690000|2024-11-14 08:58:10|182733.2|182603.2|182750.4|182620.4|182750.4|182620.4|182733.2|182603.2|7
1731574700000|2024-11-14 08:58:20|182749.4|182619.4|182754.8|182624.8|182754.8|182624.8|182745.8|182615.8|8
1731574720000|2024-11-14 08:58:40|182747.6|182617.6|182754.1|182624.1|182754.1|182624.1|182746|182616|10
1731574730000|2024-11-14 08:58:50|182755.9|182625.9|182755.9|182625.9|182755.9|182625.9|182755.9|182625.9|1
1731574740000|2024-11-14 08:59:00|182757.4|182627.4|182755.5|182625.5|182760|182630|182753.9|182623.9|6
1731574750000|2024-11-14 08:59:10|182757.2|182627.2|182746.3|182656.3|182757.2|182656.3|182746.3|182627.2|2
1731574760000|2024-11-14 08:59:20|182734.7|182644.7|182736.2|182646.2|182736.6|182646.6|182734.7|182644.7|3
1731574780000|2024-11-14 08:59:40|182734.2|182644.2|182735.8|182645.8|182735.8|182645.8|182734.2|182644.2|2
1731574800000|2024-11-14 09:00:00|182734|182644|182735.7|182645.7|182735.7|182645.7|182734|182644|2
1731574820000|2024-11-14 09:00:20|182746.6|182656.6|182736.4|182646.4|182746.6|182656.6|182736.4|182646.4|3
1731574830000|2024-11-14 09:00:30|182734.7|182644.7|182734.7|182644.7|182734.7|182644.7|182734.7|182644.7|1
1731574840000|2024-11-14 09:00:40|182722.9|182632.9|182754.9|182624.9|182755|182632.9|182722.9|182623.3|4
1731574850000|2024-11-14 09:00:50|182756.6|182626.6|182755|182625|182756.6|182626.6|182755|182625|2
1731574860000|2024-11-14 09:01:00|182756.8|182626.8|182756.8|182626.8|182756.8|182626.8|182756.8|182626.8|1
1731574870000|2024-11-14 09:01:10|182755|182625|182756.7|182626.7|182756.7|182626.7|182755|182625|2
1731574880000|2024-11-14 09:01:20|182754.9|182624.9|182754.9|182624.9|182754.9|182624.9|182754.9|182624.9|1
1731574900000|2024-11-14 09:01:40|182756.5|182626.5|182756.5|182626.5|182756.5|182626.5|182756.5|182626.5|1
1731574910000|2024-11-14 09:01:50|182754.8|182624.8|182754.8|182624.8|182754.8|182624.8|182754.8|182624.8|1
1731574920000|2024-11-14 09:02:00|182747.5|182617.5|182754.7|182624.7|182754.7|182624.7|182747.5|182617.5|2
1731574930000|2024-11-14 09:02:10|182756.1|182626.1|182787|182657|182787.5|182657.5|182756.1|182626.1|5
1731574940000|2024-11-14 09:02:20|182791.1|182661.1|182800.1|182670.1|182806.6|182676.6|182791.1|182661.1|8
1731574950000|2024-11-14 09:02:30|182799.4|182669.4|182799.4|182669.4|182799.7|182669.7|182799.4|182669.4|3
1731574970000|2024-11-14 09:02:50|182799.1|182669.1|182798|182668|182799.1|182669.1|182796|182666|3
1731574980000|2024-11-14 09:03:00|182796.3|182666.3|182778.9|182648.9|182796.3|182666.3|182718.2|182605.4|16
1731574990000|2024-11-14 09:03:10|182778.4|182648.4|182756|182626|182787.1|182657.1|182756|182626|8
1731575010000|2024-11-14 09:03:30|182758|182628|182735.3|182645.3|182758.4|182645.3|182732.3|182602.3|12
1731575020000|2024-11-14 09:03:40|182722.8|182632.8|182720.4|182590.4|182726.5|182636.5|182702.1|182590.4|8
1731575030000|2024-11-14 09:03:50|182718|182588|182696.4|182566.4|182718|182588|182695.4|182565.4|9
1731575040000|2024-11-14 09:04:00|182707.3|182577.3|182707.3|182577.3|182707.3|182577.3|182707.3|182577.3|1
1731575060000|2024-11-14 09:04:20|182705.8|182575.8|182706|182576|182707.5|182577.5|182705.8|182575.8|3
1731575070000|2024-11-14 09:04:30|182704.4|182574.4|182707.1|182577.1|182707.1|182577.1|182704.4|182574.4|2
1731575090000|2024-11-14 09:04:50|182705.4|182575.4|182666.8|182536.8|182705.4|182575.4|182666.8|182536.8|7
1731575100000|2024-11-14 09:05:00|182689.4|182559.4|182689.1|182559.1|182689.4|182559.4|182689.1|182559.1|2
1731575110000|2024-11-14 09:05:10|182669.8|182539.8|182668.5|182538.5|182669.8|182539.8|182668.5|182538.5|2
1731575120000|2024-11-14 09:05:20|182668.2|182538.2|182676.7|182546.7|182677.5|182547.5|182668.2|182538.2|5
1731575130000|2024-11-14 09:05:30|182677|182547|182687.3|182557.3|182687.3|182557.3|182677|182547|7
1731575140000|2024-11-14 09:05:40|182689.8|182559.8|182670.7|182540.7|182701.1|182571.1|182670.7|182540.7|10
1731575150000|2024-11-14 09:05:50|182669.9|182539.9|182640.2|182510.2|182669.9|182539.9|182635.8|182505.8|11
1731575160000|2024-11-14 09:06:00|182645.4|182515.4|182662.8|182532.8|182662.8|182532.8|182645.4|182515.4|3
1731575170000|2024-11-14 09:06:10|182664.5|182534.5|182677.4|182547.4|182679.9|182549.9|182664.5|182534.5|12
1731575180000|2024-11-14 09:06:20|182677.8|182547.8|182684|182554|182684|182554|182677.8|182547.8|6
1731575190000|2024-11-14 09:06:30|182694|182564|182641.2|182511.2|182694|182564|182640.8|182510.8|13
1731575200000|2024-11-14 09:06:40|182640.8|182510.8|182682.6|182552.6|182683|182553|182640.8|182510.8|13
1731575210000|2024-11-14 09:06:50|182682.3|182552.3|182687.3|182557.3|182687.3|182557.3|182681.8|182551.8|5
1731575220000|2024-11-14 09:07:00|182683.4|182553.4|182690.7|182560.7|182691.7|182561.7|182683|182553|12
1731575230000|2024-11-14 09:07:10|182690.4|182560.4|182689.7|182559.7|182690.4|182560.4|182689.4|182559.4|4
1731575240000|2024-11-14 09:07:20|182691.9|182561.9|182733.9|182603.9|182736.9|182606.9|182690.2|182560.2|12
1731575250000|2024-11-14 09:07:30|182733.7|182603.7|182739.5|182609.5|182739.5|182609.5|182733.7|182603.7|11
1731575260000|2024-11-14 09:07:40|182738.8|182608.8|182748.6|182618.6|182755.4|182625.4|182735.8|182605.8|14
1731575270000|2024-11-14 09:07:50|182753.6|182623.6|182755.2|182625.2|182755.2|182625.2|182753.6|182623.6|2
1731575280000|2024-11-14 09:08:00|182754.2|182664.2|182807.2|182677.2|182807.2|182677.2|182754.2|182664.2|7
1731575290000|2024-11-14 09:08:10|182808.9|182678.9|182904.2|182774.2|182916.3|182786.3|182808.9|182678.9|14
1731575300000|2024-11-14 09:08:20|182905.4|182775.4|182916.3|182786.3|182919|182789|182905.4|182775.4|8
1731575310000|2024-11-14 09:08:30|182917|182787|182916.3|182786.3|182917|182787|182916.3|182786.3|3
1731575330000|2024-11-14 09:08:50|182914.6|182784.6|182887.5|182757.5|182914.6|182784.6|182886.2|182756.2|11
1731575340000|2024-11-14 09:09:00|182887.2|182757.2|182882.6|182752.6|182887.5|182757.5|182881.9|182751.9|9
1731575350000|2024-11-14 09:09:10|182883.9|182753.9|182886.7|182756.7|182887.7|182757.7|182882|182752|8
1731575360000|2024-11-14 09:09:20|182886.3|182756.3|182889.4|182759.4|182889.4|182759.4|182886.3|182756.3|4
1731575370000|2024-11-14 09:09:30|182882.9|182752.9|182887.2|182757.2|182887.5|182757.5|182882.9|182752.9|4
1731575380000|2024-11-14 09:09:40|182885.9|182755.9|182887.2|182757.2|182887.2|182757.2|182882.5|182752.5|14
1731575390000|2024-11-14 09:09:50|182883.5|182753.5|182886.5|182756.5|182887.2|182757.2|182882.5|182752.5|14
1731575400000|2024-11-14 09:10:00|182885.9|182755.9|182885.9|182755.9|182885.9|182755.9|182885.9|182755.9|1
1731575410000|2024-11-14 09:10:10|182887.2|182757.2|182885.2|182755.2|182887.2|182757.2|182882.9|182752.9|12
1731575420000|2024-11-14 09:10:20|182885.5|182755.5|182839.5|182749.5|182885.5|182755.5|182834.8|182744.8|10
1731575430000|2024-11-14 09:10:30|182840.8|182750.8|182838.8|182748.8|182841.5|182751.5|182838.5|182748.5|6
1731575440000|2024-11-14 09:10:40|182814.4|182684.4|182776.5|182646.5|182814.4|182684.4|182776.5|182646.5|6
1731575450000|2024-11-14 09:10:50|182781.8|182651.8|182778.6|182648.6|182785.2|182655.2|182776.1|182646.1|10
1731575460000|2024-11-14 09:11:00|182775.5|182645.5|182776.5|182646.5|182778.2|182648.2|182774.7|182644.7|7
1731575470000|2024-11-14 09:11:10|182777.2|182647.2|182777.2|182647.2|182777.2|182647.2|182777.2|182647.2|1
1731575480000|2024-11-14 09:11:20|182776|182646|182776|182646|182776|182646|182776|182646|1
1731575490000|2024-11-14 09:11:30|182760.9|182630.9|182780.2|182650.2|182780.2|182650.2|182760.9|182630.9|14
1731575500000|2024-11-14 09:11:40|182779.7|182649.7|182791.1|182661.1|182804.4|182674.4|182779.2|182649.2|13
1731575510000|2024-11-14 09:11:50|182792.4|182662.4|182791.1|182661.1|182792.4|182662.4|182791.1|182661.1|2
1731575520000|2024-11-14 09:12:00|182791.4|182661.4|182792.4|182662.4|182792.4|182662.4|182791.1|182661.1|4
1731575530000|2024-11-14 09:12:10|182792.1|182662.1|182766.5|182636.5|182792.1|182662.1|182766.5|182636.5|12
1731575540000|2024-11-14 09:12:20|182766.7|182636.7|182780.7|182650.7|182781|182651|182766.6|182636.6|12
1731575550000|2024-11-14 09:12:30|182782.8|182652.8|182796.8|182666.8|182797.8|182667.8|182780.5|182650.5|16
1731575560000|2024-11-14 09:12:40|182797.2|182667.2|182793.8|182663.8|182797.2|182667.2|182793.5|182663.5|7
1731575570000|2024-11-14 09:12:50|182794.5|182664.5|182776|182646|182794.5|182664.5|182775.5|182645.5|12
1731575580000|2024-11-14 09:13:00|182776.8|182646.8|182791.5|182661.5|182794.2|182664.2|182776.3|182646.3|14
1731575590000|2024-11-14 09:13:10|182789.9|182659.9|182791.4|182661.4|182791.4|182661.4|182789.9|182659.9|2
1731575600000|2024-11-14 09:13:20|182792.9|182662.9|182778.4|182648.4|182797.3|182667.3|182778.4|182648.4|7
1731575610000|2024-11-14 09:13:30|182778.9|182648.9|182780.4|182650.4|182780.4|182650.4|182778.4|182648.4|5
1731575620000|2024-11-14 09:13:40|182780.1|182650.1|182781.6|182651.6|182783.8|182653.8|182779.4|182649.4|9
1731575630000|2024-11-14 09:13:50|182782.3|182652.3|182782.9|182652.9|182784.3|182654.3|182781.9|182651.9|5
1731575640000|2024-11-14 09:14:00|182781.9|182651.9|182792|182662|182794|182664|182781.9|182651.9|10
1731575650000|2024-11-14 09:14:10|182793.1|182663.1|182779.1|182689.1|182794.8|182697.5|182778.1|182663.1|14
1731575660000|2024-11-14 09:14:20|182782.4|182692.4|182792.2|182702.2|182792.2|182702.2|182782.4|182692.4|4
1731575670000|2024-11-14 09:14:30|182785.9|182695.9|182809|182719|182809|182719|182783.2|182693.2|13
1731575680000|2024-11-14 09:14:40|182807.3|182717.3|182809|182719|182809|182719|182805|182715|3
1731575690000|2024-11-14 09:14:50|182798.5|182708.5|182818.5|182688.5|182819.2|182708.5|182798.5|182688.5|3
1731575700000|2024-11-14 09:15:00|182819.9|182689.9|182771|182641|182819.9|182689.9|182768.7|182639.7|18
1731575710000|2024-11-14 09:15:10|182770.5|182640.5|182773.6|182643.6|182774.6|182644.6|182770.2|182640.2|9
1731575720000|2024-11-14 09:15:20|182774|182644|182810.1|182680.1|182810.8|182680.8|182773|182643|13
1731575730000|2024-11-14 09:15:30|182810.3|182680.3|182816.7|182686.7|182817.3|182687.3|182809.9|182679.9|10
1731575740000|2024-11-14 09:15:40|182817.4|182687.4|182818.7|182688.7|182819.7|182689.7|182816.1|182686.1|9
1731575750000|2024-11-14 09:15:50|182817.1|182687.1|182848.8|182718.8|182848.8|182718.8|182817.1|182687.1|9
1731575760000|2024-11-14 09:16:00|182847.8|182717.8|182848.5|182718.5|182848.8|182718.8|182847.8|182717.8|6
1731575770000|2024-11-14 09:16:10|182850|182720|182856.1|182726.1|182860.1|182730.1|182848.5|182718.5|13
1731575780000|2024-11-14 09:16:20|182852.8|182722.8|182855.9|182765.9|182855.9|182765.9|182844|182721.5|7
1731575790000|2024-11-14 09:16:30|182850.6|182760.6|182909.2|182779.2|182909.2|182800.7|182848.7|182758.7|13
1731575800000|2024-11-14 09:16:40|182910.8|182780.8|182922.3|182832.3|182927.2|182837.2|182908.4|182778.4|7
1731575810000|2024-11-14 09:16:50|182920.7|182830.7|182920.9|182830.9|182922.3|182832.3|182920.7|182830.7|3
1731575820000|2024-11-14 09:17:00|182937.8|182807.8|182941.2|182811.2|182941.2|182811.2|182930.8|182800.8|11
1731575830000|2024-11-14 09:17:10|182943.2|182813.2|182940.2|182810.2|182945.5|182815.5|182938.2|182808.2|11
1731575840000|2024-11-14 09:17:20|182940.5|182810.5|182939.5|182809.5|182940.9|182810.9|182938.9|182808.9|6
1731575850000|2024-11-14 09:17:30|182940.2|182810.2|182941.9|182811.9|182941.9|182811.9|182940.2|182810.2|6
1731575860000|2024-11-14 09:17:40|182941.5|182811.5|182938.2|182808.2|182941.5|182811.5|182938.2|182808.2|5
1731575870000|2024-11-14 09:17:50|182940.2|182810.2|182940.2|182810.2|182940.9|182810.9|182940.2|182810.2|3
1731575880000|2024-11-14 09:18:00|182939.9|182809.9|182939.9|182809.9|182939.9|182809.9|182939.9|182809.9|1
1731575890000|2024-11-14 09:18:10|182940.2|182810.2|182939.9|182809.9|182940.2|182810.2|182939.9|182809.9|2
1731575900000|2024-11-14 09:18:20|182940.2|182810.2|182939.2|182809.2|182940.2|182810.2|182938.9|182808.9|5
1731575910000|2024-11-14 09:18:30|182938.9|182808.9|182939.5|182809.5|182940.2|182810.2|182938.9|182808.9|6
1731575920000|2024-11-14 09:18:40|182937.2|182807.2|182916.4|182786.4|182937.5|182807.5|182916.4|182786.4|3
1731575930000|2024-11-14 09:18:50|182914.8|182784.8|182913.2|182783.2|182914.8|182784.8|182913.2|182783.2|2
1731575940000|2024-11-14 09:19:00|182912.8|182782.8|182913.2|182783.2|182913.2|182783.2|182912.8|182782.8|2
1731575950000|2024-11-14 09:19:10|182910.8|182780.8|182866.1|182736.1|182912.5|182782.5|182866.1|182736.1|13
1731575960000|2024-11-14 09:19:20|182864.2|182734.2|182859.8|182729.8|182864.2|182734.2|182858.5|182728.5|8
1731575970000|2024-11-14 09:19:30|182858.5|182728.5|182859.7|182729.7|182864.1|182734.1|182858.5|182728.5|9
1731575980000|2024-11-14 09:19:40|182860.7|182730.7|182862.3|182732.3|182862.3|182732.3|182860.7|182730.7|4
1731575990000|2024-11-14 09:19:50|182861|182731|182845.5|182715.5|182862.3|182732.3|182845.5|182715.5|8
1731576000000|2024-11-14 09:20:00|182813.8|182683.8|182772.3|182642.3|182813.8|182683.8|182769.7|182639.7|23
1731576010000|2024-11-14 09:20:10|182770.3|182640.3|182767.6|182637.6|182773|182643|182767.6|182637.6|18
1731576020000|2024-11-14 09:20:20|182768.3|182638.3|182767.6|182637.6|182772.3|182642.3|182767.6|182637.6|9
1731576030000|2024-11-14 09:20:30|182767.9|182637.9|182776.3|182646.3|182776.3|182646.3|182767.9|182637.9|9
1731576040000|2024-11-14 09:20:40|182814.1|182684.1|182821.9|182691.9|182823.9|182693.9|182809.4|182679.4|16
1731576050000|2024-11-14 09:20:50|182826.1|182696.1|182811.8|182681.8|182834.2|182704.2|182808.1|182678.1|15
1731576060000|2024-11-14 09:21:00|182812.1|182682.1|182806.6|182676.6|182812.1|182682.1|182800.6|182670.6|13
1731576070000|2024-11-14 09:21:10|182807.4|182677.4|182792.5|182662.5|182815.5|182685.5|182784.7|182654.7|21
1731576080000|2024-11-14 09:21:20|182793.4|182663.4|182778.7|182648.7|182793.4|182663.4|182772.6|182642.6|14
1731576090000|2024-11-14 09:21:30|182775.3|182645.3|182777.5|182647.5|182783.9|182653.9|182772.1|182642.1|15
1731576100000|2024-11-14 09:21:40|182777.1|182647.1|182768.2|182638.2|182777.1|182647.1|182763.9|182633.9|10
1731576110000|2024-11-14 09:21:50|182767.9|182637.9|182774.1|182644.1|182792.8|182662.8|182767.9|182637.9|17
1731576120000|2024-11-14 09:22:00|182772.1|182642.1|182772.1|182642.1|182779.9|182649.9|182769.1|182639.1|16
1731576130000|2024-11-14 09:22:10|182771.1|182641.1|182776.8|182646.8|182781|182651|182771.1|182641.1|11
1731576140000|2024-11-14 09:22:20|182777.2|182647.2|182782.8|182652.8|182783.3|182653.3|182775.2|182645.2|12
1731576150000|2024-11-14 09:22:30|182776.2|182646.2|182776|182646|182779.2|182649.2|182772.2|182642.2|10
1731576160000|2024-11-14 09:22:40|182777|182647|182775.4|182645.4|182779.7|182649.7|182772.1|182642.1|7
1731576170000|2024-11-14 09:22:50|182776.4|182646.4|182788.9|182658.9|182792|182662|182776.4|182646.4|8
1731576180000|2024-11-14 09:23:00|182788.6|182658.6|182794|182664|182794.2|182664.2|182788.3|182658.3|10
1731576190000|2024-11-14 09:23:10|182799.1|182669.1|182737.6|182607.6|182799.7|182669.7|182737.6|182607.6|11
1731576200000|2024-11-14 09:23:20|182738.1|182608.1|182677.2|182547.2|182738.1|182608.1|182668.8|182538.8|18
1731576210000|2024-11-14 09:23:30|182686.1|182556.1|182670.1|182540.1|182686.6|182556.6|182670.1|182540.1|16
1731576220000|2024-11-14 09:23:40|182667.9|182537.9|182672.7|182542.7|182674.5|182544.5|182664.1|182534.1|12
1731576230000|2024-11-14 09:23:50|182670.4|182540.4|182670.8|182540.8|182675.5|182545.5|182668.5|182538.5|8
1731576240000|2024-11-14 09:24:00|182666.3|182536.3|182656.9|182526.9|182674|182544|182651.6|182521.6|13
1731576250000|2024-11-14 09:24:10|182656.1|182526.1|182620.2|182490.2|182656.1|182526.1|182595.6|182465.6|12
1731576260000|2024-11-14 09:24:20|182619.2|182489.2|182588.5|182458.5|182619.2|182489.2|182588.2|182458.2|12
1731576270000|2024-11-14 09:24:30|182589|182459|182589.9|182459.9|182592|182462|182587.6|182457.6|12
1731576280000|2024-11-14 09:24:40|182589.6|182459.6|182587.3|182457.3|182589.9|182459.9|182583.5|182453.5|12
1731576290000|2024-11-14 09:24:50|182586.6|182456.6|182589.5|182459.5|182590.5|182460.5|182586.6|182456.6|10
1731576300000|2024-11-14 09:25:00|182589.7|182459.7|182589.5|182459.5|182589.9|182459.9|182587.7|182457.7|10
1731576310000|2024-11-14 09:25:10|182589.7|182459.7|182589.5|182459.5|182589.7|182459.7|182589.5|182459.5|2
1731576320000|2024-11-14 09:25:20|182591.9|182461.9|182591.5|182461.5|182599.9|182469.9|182580.6|182450.6|19
1731576330000|2024-11-14 09:25:30|182590.5|182460.5|182590.5|182460.5|182593.3|182463.3|182590.5|182460.5|7
1731576340000|2024-11-14 09:25:40|182590.8|182460.8|182575|182445|182590.8|182460.8|182575|182445|8
1731576350000|2024-11-14 09:25:50|182574.7|182444.7|182588.7|182458.7|182589|182459|182574.7|182444.7|9
1731576360000|2024-11-14 09:26:00|182588|182458|182590.9|182460.9|182591.1|182461.1|182582.4|182452.4|13
1731576370000|2024-11-14 09:26:10|182590.4|182460.4|182590.9|182460.9|182593.9|182463.9|182590.1|182460.1|5
1731576380000|2024-11-14 09:26:20|182588.6|182458.6|182593.5|182463.5|182597.1|182467.1|182588|182458|14
1731576390000|2024-11-14 09:26:30|182591.1|182461.1|182576.2|182446.2|182591.8|182461.8|182574.7|182444.7|10
1731576400000|2024-11-14 09:26:40|182576|182446|182585.9|182455.9|182595.4|182465.4|182576|182446|14
1731576410000|2024-11-14 09:26:50|182587.4|182457.4|182564.9|182434.9|182587.7|182457.7|182560.4|182430.4|9
1731576420000|2024-11-14 09:27:00|182565.3|182435.3|182566.9|182436.9|182566.9|182436.9|182563.3|182433.3|8
1731576430000|2024-11-14 09:27:10|182568.2|182438.2|182580.5|182450.5|182598.6|182468.6|182568.2|182438.2|12
1731576440000|2024-11-14 09:27:20|182575.5|182445.5|182583.2|182453.2|182589|182459|182574.8|182444.8|9
1731576450000|2024-11-14 09:27:30|182585.7|182455.7|182585.9|182455.9|182594.7|182464.7|182585.7|182455.7|9
1731576460000|2024-11-14 09:27:40|182592.2|182462.2|182578.6|182448.6|182592.2|182462.2|182577.8|182447.8|9
1731576470000|2024-11-14 09:27:50|182579.3|182449.3|182579.8|182449.8|182579.8|182449.8|182579.1|182449.1|4
1731576480000|2024-11-14 09:28:00|182580.4|182450.4|182581.7|182451.7|182585.3|182455.3|182577.3|182447.3|16
1731576490000|2024-11-14 09:28:10|182583|182453|182581.2|182451.2|182583|182453|182577.4|182447.4|8
1731576500000|2024-11-14 09:28:20|182582.2|182452.2|182582.4|182452.4|182582.9|182452.9|182579.4|182449.4|11
1731576510000|2024-11-14 09:28:30|182581.4|182451.4|182580.9|182450.9|182582.4|182452.4|182580.9|182450.9|8
1731576520000|2024-11-14 09:28:40|182581.2|182451.2|182592.2|182462.2|182594.9|182464.9|182579.7|182449.7|10
1731576530000|2024-11-14 09:28:50|182593.4|182463.4|182592.2|182462.2|182595.2|182465.2|182592.2|182462.2|6
1731576540000|2024-11-14 09:29:00|182592.7|182462.7|182592.2|182462.2|182594.9|182464.9|182592.2|182462.2|6
1731576550000|2024-11-14 09:29:10|182595.7|182465.7|182593.7|182463.7|182595.7|182465.7|182593.7|182463.7|2
1731576560000|2024-11-14 09:29:20|182599.9|182469.9|182594.4|182464.4|182599.9|182469.9|182591.8|182461.8|9
1731576570000|2024-11-14 09:29:30|182599.1|182469.1|182599.9|182469.9|182599.9|182469.9|182594.4|182464.4|14
1731576580000|2024-11-14 09:29:40|182602.3|182472.3|182594.5|182464.5|182606.6|182476.6|182594.5|182464.5|11
1731576590000|2024-11-14 09:29:50|182598.2|182468.2|182594.5|182464.5|182598.2|182468.2|182594.5|182464.5|3
1731576600000|2024-11-14 09:30:00|182594.7|182464.7|182532.1|182402.1|182594.7|182464.7|182526.1|182396.1|12
1731576610000|2024-11-14 09:30:10|182531.1|182401.1|182539.2|182409.2|182540.7|182410.7|182530.3|182400.3|17
1731576620000|2024-11-14 09:30:20|182539.5|182409.5|182532.4|182402.4|182547|182417|182529.6|182399.6|14
1731576630000|2024-11-14 09:30:30|182534.9|182404.9|182555.9|182425.9|182558|182428|182530.6|182400.6|18
1731576640000|2024-11-14 09:30:40|182552.9|182422.9|182572.8|182442.8|182574.5|182444.5|182552.9|182422.9|8
1731576650000|2024-11-14 09:30:50|182571.8|182441.8|182580.8|182450.8|182580.8|182450.8|182569.7|182439.7|11
1731576660000|2024-11-14 09:31:00|182578.5|182448.5|182555.8|182425.8|182578.5|182448.5|182531.5|182401.5|24
1731576670000|2024-11-14 09:31:10|182561.9|182431.9|182578.2|182448.2|182578.2|182448.2|182559.9|182429.9|9
1731576680000|2024-11-14 09:31:20|182580.3|182450.3|182581.6|182451.6|182587.3|182457.3|182574.8|182444.8|20
1731576690000|2024-11-14 09:31:30|182579.1|182449.1|182578.2|182448.2|182579.9|182449.9|182578.1|182448.1|6
1731576700000|2024-11-14 09:31:40|182578.7|182448.7|182584.2|182454.2|182591.2|182461.2|182578.7|182448.7|10
1731576710000|2024-11-14 09:31:50|182584.5|182454.5|182591.9|182461.9|182594.1|182464.1|182584.5|182454.5|9
1731576720000|2024-11-14 09:32:00|182589.9|182459.9|182579|182449|182589.9|182459.9|182566|182436|11
1731576730000|2024-11-14 09:32:10|182566.6|182436.6|182565.1|182435.1|182576.2|182446.2|182565.1|182435.1|12
1731576740000|2024-11-14 09:32:20|182563.3|182433.3|182575.7|182445.7|182576.9|182446.9|182563.3|182433.3|9
1731576750000|2024-11-14 09:32:30|182575.9|182445.9|182579|182449|182581.8|182451.8|182575.7|182445.7|12
1731576760000|2024-11-14 09:32:40|182579.3|182449.3|182582.3|182452.3|182582.3|182452.3|182579|182449|6
1731576770000|2024-11-14 09:32:50|182579.6|182449.6|182579|182449|182582.8|182452.8|182579|182449|9
1731576780000|2024-11-14 09:33:00|182576.2|182446.2|182572.7|182442.7|182579.4|182449.4|182572.7|182442.7|14
1731576790000|2024-11-14 09:33:10|182571.4|182441.4|182571.7|182441.7|182572.2|182442.2|182571.4|182441.4|6
1731576800000|2024-11-14 09:33:20|182571.6|182441.6|182579.4|182449.4|182588.5|182458.5|182571.6|182441.6|23
1731576810000|2024-11-14 09:33:30|182578.4|182448.4|182604.2|182474.2|182614.4|182484.4|182576.9|182446.9|14
1731576820000|2024-11-14 09:33:40|182604.9|182474.9|182604.2|182474.2|182605.5|182475.5|182604.2|182474.2|6
1731576830000|2024-11-14 09:33:50|182609.5|182479.5|182616.4|182486.4|182616.4|182486.4|182604.2|182474.2|10
1731576840000|2024-11-14 09:34:00|182614.4|182484.4|182593.9|182503.9|182614.4|182508.7|182592.2|182484.4|11
1731576850000|2024-11-14 09:34:10|182594.5|182504.5|182593.8|182503.8|182595.5|182505.5|182591.1|182501.1|8
1731576860000|2024-11-14 09:34:20|182596|182506|182592|182502|182596|182506|182592|182502|4
1731576870000|2024-11-14 09:34:30|182593.7|182503.7|182581.2|182491.2|182594|182504|182581.2|182491.2|4
1731576880000|2024-11-14 09:34:40|182602.6|182472.6|182598.7|182468.7|182602.6|182472.6|182598.7|182468.7|3
1731576890000|2024-11-14 09:34:50|182603.7|182473.7|182611.2|182481.2|182613.2|182483.2|182603.7|182473.7|4
1731576900000|2024-11-14 09:35:00|182595.5|182505.5|182581.8|182451.8|182597.7|182506.9|182580.6|182450.6|17
1731576910000|2024-11-14 09:35:10|182583.9|182453.9|182588.1|182458.1|182588.6|182458.6|182583.9|182453.9|11
1731576920000|2024-11-14 09:35:20|182586.9|182456.9|182587|182457|182591.9|182461.9|182586.2|182456.2|13
1731576930000|2024-11-14 09:35:30|182587.5|182457.5|182590.3|182460.3|182592.9|182462.9|182587.5|182457.5|4
1731576940000|2024-11-14 09:35:40|182589.6|182459.6|182577|182447|182589.6|182459.6|182576.5|182446.5|11
1731576950000|2024-11-14 09:35:50|182576.8|182446.8|182584.5|182454.5|182584.5|182454.5|182576.1|182446.1|10
1731576960000|2024-11-14 09:36:00|182581.8|182451.8|182580.4|182450.4|182600.5|182470.5|182580.4|182450.4|14
1731576970000|2024-11-14 09:36:10|182582.6|182452.6|182592.7|182462.7|182593.3|182463.3|182580.4|182450.4|11
1731576980000|2024-11-14 09:36:20|182593.7|182463.7|182594.2|182464.2|182599.9|182469.9|182592.7|182462.7|7
1731576990000|2024-11-14 09:36:30|182594.6|182464.6|182595.9|182465.9|182602.1|182472.1|182594.6|182464.6|7
1731577000000|2024-11-14 09:36:40|182600.6|182470.6|182607.6|182477.6|182607.6|182477.6|182593.9|182463.9|15
1731577010000|2024-11-14 09:36:50|182613.6|182483.6|182611.1|182521.1|182613.7|182522.1|182606.8|182483.6|6
1731577020000|2024-11-14 09:37:00|182611.2|182521.2|182624.5|182534.5|182624.5|182534.5|182611.2|182521.2|5
1731577030000|2024-11-14 09:37:10|182622.4|182532.4|182620.2|182530.2|182632.7|182542.7|182610.1|182520.1|6
1731577040000|2024-11-14 09:37:20|182621.7|182531.7|182621.4|182531.4|182622.9|182532.9|182621.4|182531.4|3
1731577060000|2024-11-14 09:37:40|182636.4|182546.4|182621.5|182531.5|182638.1|182548.1|182621.5|182531.5|4
1731577070000|2024-11-14 09:37:50|182619.6|182529.6|182590.9|182460.9|182619.6|182529.6|182571.9|182460.9|5
1731577080000|2024-11-14 09:38:00|182586.6|182456.6|182590.9|182460.9|182590.9|182460.9|182586.6|182456.6|2
1731577090000|2024-11-14 09:38:10|182592.8|182462.8|182616.9|182486.9|182616.9|182486.9|182592.8|182462.8|11
1731577100000|2024-11-14 09:38:20|182617.2|182487.2|182611.2|182481.2|182617.2|182487.2|182608.5|182478.5|7
1731577110000|2024-11-14 09:38:30|182611.5|182481.5|182610.8|182480.8|182611.5|182481.5|182601.2|182471.2|8
1731577120000|2024-11-14 09:38:40|182612.5|182482.5|182628.2|182498.2|182628.2|182498.2|182612.5|182482.5|2
1731577130000|2024-11-14 09:38:50|182623.1|182493.1|182618.8|182488.8|182625.9|182495.9|182618.4|182488.4|6
1731577140000|2024-11-14 09:39:00|182618.4|182488.4|182617.4|182487.4|182622.9|182492.9|182617.4|182487.4|7
1731577150000|2024-11-14 09:39:10|182615.8|182485.8|182616.7|182486.7|182616.7|182486.7|182594.4|182464.4|10
1731577170000|2024-11-14 09:39:30|182615|182485|182615|182485|182615|182485|182615|182485|1
1731577180000|2024-11-14 09:39:40|182613.3|182483.3|182615|182485|182615|182485|182613.3|182483.3|2
1731577190000|2024-11-14 09:39:50|182616.6|182486.6|182621.1|182491.1|182621.7|182491.7|182616.6|182486.6|6
1731577200000|2024-11-14 09:40:00|182620.7|182490.7|182628.7|182498.7|182628.7|182498.7|182620.7|182490.7|3
1731577210000|2024-11-14 09:40:10|182620.7|182530.7|182622.2|182532.2|182622.2|182532.2|182620.7|182530.7|2
1731577220000|2024-11-14 09:40:20|182622|182532|182631.8|182541.8|182631.8|182541.8|182622|182532|4
1731577230000|2024-11-14 09:40:30|182630.1|182540.1|182609.7|182519.7|182630.1|182540.1|182609.7|182519.7|3
1731577240000|2024-11-14 09:40:40|182608.1|182518.1|182612.1|182482.1|182613.7|182518.1|182608.1|182482.1|6
1731577260000|2024-11-14 09:41:00|182611.5|182481.5|182614.1|182484.1|182614.1|182484.1|182590.2|182460.2|6
1731577270000|2024-11-14 09:41:10|182615.7|182485.7|182623.6|182493.6|182623.6|182493.6|182615.7|182485.7|7
1731577280000|2024-11-14 09:41:20|182623.2|182493.2|182618|182488|182623.2|182493.2|182618|182488|6
1731577290000|2024-11-14 09:41:30|182617.3|182487.3|182615.7|182485.7|182617.3|182487.3|182615.7|182485.7|2
1731577300000|2024-11-14 09:41:40|182618|182488|182617.3|182487.3|182618|182488|182615.7|182485.7|3
1731577310000|2024-11-14 09:41:50|182620.6|182490.6|182618.3|182488.3|182623.3|182493.3|182617.3|182487.3|9
1731577320000|2024-11-14 09:42:00|182618.6|182488.6|182618.6|182488.6|182619|182489|182618.6|182488.6|3
1731577330000|2024-11-14 09:42:10|182618.3|182488.3|182617.3|182487.3|182622.1|182492.1|182617.3|182487.3|12
1731577340000|2024-11-14 09:42:20|182615.7|182485.7|182605.8|182475.8|182615.7|182485.7|182598.2|182468.2|6
1731577350000|2024-11-14 09:42:30|182607.8|182477.8|182613.9|182483.9|182613.9|182483.9|182606.8|182476.8|6
1731577360000|2024-11-14 09:42:40|182612.9|182482.9|182600.4|182470.4|182612.9|182482.9|182599.7|182469.7|13
1731577370000|2024-11-14 09:42:50|182602.2|182472.2|182615.7|182485.7|182615.7|182485.7|182602.2|182472.2|10
1731577380000|2024-11-14 09:43:00|182617.4|182487.4|182622.7|182492.7|182624.4|182494.4|182617.4|182487.4|7
1731577390000|2024-11-14 09:43:10|182623|182493|182623|182493|182623|182493|182622|182492|5
1731577400000|2024-11-14 09:43:20|182622.7|182492.7|182621.7|182491.7|182623.4|182493.4|182621.7|182491.7|6
1731577410000|2024-11-14 09:43:30|182622.4|182492.4|182634.7|182544.7|182644.5|182554.5|182622.4|182492.4|10
1731577420000|2024-11-14 09:43:40|182635.3|182545.3|182636.1|182546.1|182636.1|182546.1|182634.7|182544.7|3
1731577470000|2024-11-14 09:44:30|182632.5|182542.5|182632.5|182542.5|182632.5|182542.5|182632.5|182542.5|1
1731577480000|2024-11-14 09:44:40|182636.1|182546.1|182636.1|182546.1|182636.1|182546.1|182636.1|182546.1|1
1731577490000|2024-11-14 09:44:50|182638.1|182548.1|182636.4|182546.4|182638.1|182548.1|182636.4|182546.4|2
1731577500000|2024-11-14 09:45:00|182640.4|182550.4|182636.4|182546.4|182640.4|182550.4|182636.4|182546.4|2
1731577520000|2024-11-14 09:45:20|182640.8|182550.8|182638.7|182548.7|182640.8|182550.8|182636.8|182546.8|5
1731577530000|2024-11-14 09:45:30|182662|182572|182672.6|182582.6|182674.7|182584.7|182662|182572|4
1731577540000|2024-11-14 09:45:40|182674.4|182584.4|182674.4|182584.4|182674.4|182584.4|182674.4|182584.4|1
1731577560000|2024-11-14 09:46:00|182712|182582|182674.4|182584.4|182712|182584.4|182674.4|182582|2
1731577570000|2024-11-14 09:46:10|182674.3|182584.3|182660.4|182570.4|182674.3|182584.3|182658.7|182568.7|5
1731577590000|2024-11-14 09:46:30|182659|182569|182659|182569|182659|182569|182659|182569|1
1731577610000|2024-11-14 09:46:50|182660.8|182570.8|182660.8|182570.8|182660.8|182570.8|182660.8|182570.8|1
1731577620000|2024-11-14 09:47:00|182669.1|182579.1|182669.1|182579.1|182669.1|182579.1|182669.1|182579.1|1
1731577640000|2024-11-14 09:47:20|182677.5|182547.5|182679.1|182549.1|182679.1|182549.1|182677.5|182547.5|2
1731577660000|2024-11-14 09:47:40|182681.2|182551.2|182669.5|182579.5|182681.2|182579.5|182669.5|182551.2|2
1731577670000|2024-11-14 09:47:50|182672.8|182582.8|182659.8|182569.8|182672.8|182582.8|182659.8|182569.8|10
1731577690000|2024-11-14 09:48:10|182663.4|182573.4|182672.9|182582.9|182672.9|182582.9|182661.7|182571.7|3
1731577700000|2024-11-14 09:48:20|182671.1|182581.1|182659.9|182569.9|182671.1|182581.1|182659.9|182569.9|2
1731577730000|2024-11-14 09:48:50|182658.5|182568.5|182658.5|182568.5|182658.5|182568.5|182658.5|182568.5|1
1731577750000|2024-11-14 09:49:10|182660.2|182570.2|182661.8|182571.8|182663.7|182573.7|182660.2|182570.2|3
1731577760000|2024-11-14 09:49:20|182663.5|182573.5|182660.1|182570.1|182663.5|182573.5|182660.1|182570.1|5
1731577770000|2024-11-14 09:49:30|182663.4|182573.4|182675|182585|182689.7|182599.7|182663.4|182573.4|5
1731577780000|2024-11-14 09:49:40|182691|182601|182675|182585|182691|182601|182675|182585|2
1731577790000|2024-11-14 09:49:50|182683.4|182593.4|182683.4|182593.4|182683.4|182593.4|182683.4|182593.4|1
1731577800000|2024-11-14 09:50:00|182742.2|182652.2|182790.1|182660.1|182790.1|182674.2|182742.2|182639.5|11
1731577810000|2024-11-14 09:50:10|182785.7|182655.7|182792.5|182662.5|182793.1|182663.1|182783.7|182653.7|9
1731577820000|2024-11-14 09:50:20|182813.8|182683.8|182853.9|182723.9|182855.1|182725.1|182812.1|182682.1|25
1731577830000|2024-11-14 09:50:30|182846.9|182716.9|182809.3|182679.3|182846.9|182716.9|182808.6|182678.6|8
1731577840000|2024-11-14 09:50:40|182809.6|182679.6|182808.9|182678.9|182811.5|182681.5|182800.2|182670.2|14
1731577850000|2024-11-14 09:50:50|182809.2|182679.2|182808.9|182678.9|182809.2|182679.2|182808.4|182678.4|6
1731577860000|2024-11-14 09:51:00|182808.7|182678.7|182741.6|182611.6|182808.7|182678.7|182726.7|182611.6|9
1731577870000|2024-11-14 09:51:10|182752.8|182622.8|182776.1|182646.1|182777.4|182647.4|182752.8|182622.8|14
1731577880000|2024-11-14 09:51:20|182766.7|182636.7|182785|182655|182785.7|182655.7|182763.6|182633.6|13
1731577890000|2024-11-14 09:51:30|182780|182650|182780|182650|182784|182654|182778|182648|10
1731577900000|2024-11-14 09:51:40|182778.7|182648.7|182777.7|182647.7|182790.2|182660.2|182774.7|182644.7|12
1731577910000|2024-11-14 09:51:50|182776.5|182646.5|182774.1|182644.1|182780.9|182650.9|182771.1|182641.1|16
1731577920000|2024-11-14 09:52:00|182773.4|182643.4|182773.2|182643.2|182778.2|182648.2|182773.2|182643.2|11
1731577930000|2024-11-14 09:52:10|182773.4|182643.4|182770.7|182640.7|182774.9|182644.9|182769.2|182639.2|11
1731577940000|2024-11-14 09:52:20|182773.3|182643.3|182772|182642|182788.2|182658.2|182772|182642|11
1731577950000|2024-11-14 09:52:30|182774.5|182644.5|182787.2|182657.2|182787.2|182657.2|182774.5|182644.5|3
1731577960000|2024-11-14 09:52:40|182774.1|182644.1|182787.2|182657.2|182787.2|182657.2|182772.1|182642.1|8
1731577970000|2024-11-14 09:52:50|182786.9|182656.9|182773.6|182643.6|182787.2|182657.2|182772.9|182642.9|6
1731577980000|2024-11-14 09:53:00|182771.9|182641.9|182772.6|182642.6|182772.6|182642.6|182771.4|182641.4|4
1731577990000|2024-11-14 09:53:10|182777.3|182647.3|182771.9|182641.9|182778.3|182648.3|182771.6|182641.6|10
1731578000000|2024-11-14 09:53:20|182771.6|182641.6|182751|182621|182772.9|182642.9|182750|182620|7
1731578010000|2024-11-14 09:53:30|182752|182622|182741.7|182611.7|182752.1|182622.1|182741.7|182611.7|6
1731578020000|2024-11-14 09:53:40|182739.9|182609.9|182739.9|182609.9|182739.9|182609.9|182739.9|182609.9|1
1731578030000|2024-11-14 09:53:50|182737.8|182607.8|182695.6|182565.6|182737.8|182607.8|182694.9|182564.9|12
1731578040000|2024-11-14 09:54:00|182691.2|182561.2|182691.6|182561.6|182691.9|182561.9|182690.9|182560.9|5
1731578050000|2024-11-14 09:54:10|182691.2|182561.2|182675.5|182545.5|182691.2|182561.2|182675.5|182545.5|2
1731578060000|2024-11-14 09:54:20|182674.7|182544.7|182663|182533|182674.7|182544.7|182655.8|182525.8|7
1731578070000|2024-11-14 09:54:30|182663.1|182533.1|182645.6|182515.6|182663.1|182533.1|182645.6|182515.6|15
1731578080000|2024-11-14 09:54:40|182639.4|182509.4|182597.9|182507.9|182639.4|182516.5|182596.9|182482|11
1731578090000|2024-11-14 09:54:50|182596.6|182506.6|182609.9|182519.9|182610.2|182520.2|182590.5|182500.5|14
1731578100000|2024-11-14 09:55:00|182609.6|182519.6|182591|182501|182609.9|182519.9|182591|182501|7
1731578120000|2024-11-14 09:55:20|182606|182476|182611|182481|182611|182481|182606|182476|2
1731578130000|2024-11-14 09:55:30|182609.4|182479.4|182609.4|182479.4|182609.4|182479.4|182609.4|182479.4|1
1731578150000|2024-11-14 09:55:50|182607.7|182477.7|182576|182446|182607.7|182477.7|182576|182446|4
1731578160000|2024-11-14 09:56:00|182576.8|182446.8|182580.5|182450.5|182580.5|182450.5|182574.6|182444.6|17
1731578170000|2024-11-14 09:56:10|182586.7|182456.7|182588|182458|182588|182458|182584|182454|6
1731578180000|2024-11-14 09:56:20|182590|182460|182618.3|182488.3|182618.3|182504.9|182590|182460|8
1731578190000|2024-11-14 09:56:30|182615.9|182485.9|182596.7|182466.7|182617.3|182487.3|182596.7|182466.7|12
1731578200000|2024-11-14 09:56:40|182598.2|182468.2|182575.3|182445.3|182598.2|182468.2|182575.3|182445.3|12
1731578210000|2024-11-14 09:56:50|182574.9|182444.9|182564|182434|182574.9|182444.9|182564|182434|6
1731578220000|2024-11-14 09:57:00|182563.5|182433.5|182564.4|182434.4|182569.4|182439.4|182563.5|182433.5|6
1731578230000|2024-11-14 09:57:10|182568.4|182438.4|182566.8|182436.8|182570.1|182440.1|182565.8|182435.8|6
1731578240000|2024-11-14 09:57:20|182569.2|182439.2|182558.5|182428.5|182570.5|182440.5|182556.5|182426.5|11
1731578250000|2024-11-14 09:57:30|182568.4|182438.4|182569.1|182439.1|182569.4|182439.4|182565.4|182435.4|10
1731578260000|2024-11-14 09:57:40|182568.4|182438.4|182565.1|182435.1|182568.4|182438.4|182563.4|182433.4|6
1731578270000|2024-11-14 09:57:50|182566.1|182436.1|182566.1|182436.1|182566.1|182436.1|182564.1|182434.1|7
1731578280000|2024-11-14 09:58:00|182569.1|182439.1|182574.7|182444.7|182577.4|182447.4|182569.1|182439.1|6
1731578290000|2024-11-14 09:58:10|182544.4|182454.4|182542.1|182452.1|182544.5|182454.5|182542.1|182452.1|8
1731578300000|2024-11-14 09:58:20|182542.5|182452.5|182557.9|182467.9|182557.9|182467.9|182542.5|182452.5|4
1731578310000|2024-11-14 09:58:30|182560.9|182470.9|182560.9|182470.9|182560.9|182470.9|182560.9|182470.9|1
1731578320000|2024-11-14 09:58:40|182554.9|182464.9|182555.8|182465.8|182559.3|182469.3|182554.9|182464.9|5
1731578330000|2024-11-14 09:58:50|182559.2|182469.2|182559.2|182469.2|182559.2|182469.2|182559.2|182469.2|1
1731578340000|2024-11-14 09:59:00|182555.5|182465.5|182559.2|182469.2|182559.2|182469.2|182554.9|182464.9|5
1731578350000|2024-11-14 09:59:10|182561.4|182471.4|182613.3|182483.3|182621.2|182514.8|182561.4|182471.4|15
1731578360000|2024-11-14 09:59:20|182617.9|182487.9|182622.3|182492.3|182622.3|182492.3|182617.9|182487.9|7
1731578370000|2024-11-14 09:59:30|182627.1|182497.1|182683.4|182553.4|182684.1|182554.1|182627.1|182497.1|9
1731578380000|2024-11-14 09:59:40|182680.4|182550.4|182683.1|182553.1|182683.1|182553.1|182680.4|182550.4|2
1731578390000|2024-11-14 09:59:50|182684.1|182554.1|182717.4|182587.4|182720.7|182590.7|182684.1|182554.1|8
1731578400000|2024-11-14 10:00:00|182723.3|182593.3|182727.1|182597.1|182734.5|182604.5|182714.1|182584.1|35
1731578410000|2024-11-14 10:00:10|182729.8|182599.8|182724.5|182594.5|182732.4|182602.4|182724.5|182594.5|21
1731578420000|2024-11-14 10:00:20|182726.2|182596.2|182731.5|182601.5|182732|182602|182725.3|182595.3|16
1731578430000|2024-11-14 10:00:30|182728.8|182598.8|182730|182600|182736.7|182606.7|182726.7|182596.7|19
1731578440000|2024-11-14 10:00:40|182726.4|182596.4|182733.1|182603.1|182736.3|182606.3|182725.5|182595.5|29
1731578450000|2024-11-14 10:00:50|182730.8|182600.8|182726.4|182596.4|182733|182603|182725.4|182595.4|26
1731578460000|2024-11-14 10:01:00|182732.7|182602.7|182725.3|182595.3|182732.7|182602.7|182723|182593|23
1731578470000|2024-11-14 10:01:10|182730.2|182600.2|182725.2|182595.2|182730.2|182600.2|182724.2|182594.2|16
1731578480000|2024-11-14 10:01:20|182730.2|182600.2|182739.1|182609.1|182742.4|182612.4|182730.2|182600.2|18
1731578490000|2024-11-14 10:01:30|182738.8|182608.8|182740.3|182610.3|182747.3|182617.3|182738.7|182608.7|8
1731578500000|2024-11-14 10:01:40|182741.6|182611.6|182740.6|182610.6|182742.9|182612.9|182739.9|182609.9|7
1731578510000|2024-11-14 10:01:50|182739.3|182609.3|182741.3|182611.3|182744.6|182614.6|182739.3|182609.3|8
1731578520000|2024-11-14 10:02:00|182740|182610|182754.7|182624.7|182754.7|182624.7|182736|182606|10
1731578530000|2024-11-14 10:02:10|182756.5|182626.5|182815|182685|182816.4|182686.4|182756.5|182626.5|16
1731578540000|2024-11-14 10:02:20|182813.2|182683.2|182817.3|182687.3|182818.1|182688.1|182789.9|182659.9|10
1731578550000|2024-11-14 10:02:30|182816.7|182686.7|182819.4|182689.4|182819.4|182689.4|182816.7|182686.7|7
1731578560000|2024-11-14 10:02:40|182811.4|182681.4|182821.1|182691.1|182821.5|182691.5|182810.1|182680.1|9
1731578570000|2024-11-14 10:02:50|182821.5|182691.5|182821.5|182691.5|182821.8|182691.8|182821.5|182691.5|3
1731578580000|2024-11-14 10:03:00|182821.8|182691.8|182821.8|182691.8|182822.1|182692.1|182820.8|182690.8|7
1731578590000|2024-11-14 10:03:10|182822.2|182692.2|182820.5|182690.5|182822.2|182692.2|182820.5|182690.5|8
1731578600000|2024-11-14 10:03:20|182820.4|182690.4|182920.3|182790.3|182920.3|182790.3|182820.4|182690.4|10
1731578610000|2024-11-14 10:03:30|182917.7|182787.7|182934.4|182804.4|182942.4|182812.4|182917.7|182787.7|13
1731578620000|2024-11-14 10:03:40|182938.4|182808.4|182918.4|182788.4|182938.4|182808.4|182917.8|182787.8|11
1731578630000|2024-11-14 10:03:50|182920.4|182790.4|182920.8|182790.8|182921.4|182791.4|182920.1|182790.1|8
1731578640000|2024-11-14 10:04:00|182920.4|182790.4|182928.6|182798.6|182928.6|182798.6|182920.4|182790.4|7
1731578650000|2024-11-14 10:04:10|182930.3|182800.3|182932.2|182802.2|182932.2|182802.2|182930.3|182800.3|2
1731578660000|2024-11-14 10:04:20|182932.5|182802.5|182907.5|182817.5|182932.5|182817.5|182907.5|182802.5|2
1731578670000|2024-11-14 10:04:30|182905.9|182815.9|182996.6|182866.6|182997.3|182867.3|182905.6|182815.6|17
1731578680000|2024-11-14 10:04:40|182996.5|182866.5|183077.6|182947.6|183077.6|182947.6|182996.5|182866.5|8
1731578690000|2024-11-14 10:04:50|183066.1|182936.1|183061.6|182971.6|183067.9|182975.8|183061.6|182936.1|4
1731578700000|2024-11-14 10:05:00|183123.6|183033.6|183164.1|183034.1|183165.6|183056.6|183123.6|183033.6|4
1731578710000|2024-11-14 10:05:10|183140|183010|183160.2|183030.2|183160.2|183030.2|183137.3|183007.3|18
1731578720000|2024-11-14 10:05:20|183161.8|183031.8|183249.7|183119.7|183253.4|183123.4|183161.8|183031.8|12
1731578730000|2024-11-14 10:05:30|183247.9|183117.9|183251.9|183121.9|183251.9|183121.9|183247.1|183117.1|9
1731578740000|2024-11-14 10:05:40|183250.6|183120.6|183247.1|183117.1|183251.2|183121.2|183242.8|183112.8|10
1731578750000|2024-11-14 10:05:50|183246.8|183116.8|183280.2|183150.2|183331|183201|183243.1|183113.1|11
1731578760000|2024-11-14 10:06:00|183266.9|183136.9|183171.8|183041.8|183266.9|183136.9|183171.8|183041.8|10
1731578770000|2024-11-14 10:06:10|183166.2|183036.2|183166.2|183036.2|183166.2|183036.2|183166.2|183036.2|1
1731578780000|2024-11-14 10:06:20|183168.6|183038.6|183177.5|183047.5|183177.5|183047.5|183168.6|183038.6|2
1731578790000|2024-11-14 10:06:30|183180.7|183050.7|183248.7|183118.7|183252.7|183122.7|183180.7|183050.7|14
1731578800000|2024-11-14 10:06:40|183253.2|183123.2|183228.2|183098.2|183264.3|183134.3|183228.2|183098.2|5
1731578810000|2024-11-14 10:06:50|183225.6|183095.6|183209.8|183079.8|183225.6|183095.6|183209.8|183079.8|7
1731578820000|2024-11-14 10:07:00|183209.3|183079.3|183207.6|183077.6|183209.5|183079.5|183200.8|183070.8|5
1731578830000|2024-11-14 10:07:10|183208.1|183078.1|183207.6|183077.6|183208.1|183078.1|183207.6|183077.6|4
1731578840000|2024-11-14 10:07:20|183203.1|183073.1|183151.4|183021.4|183203.1|183073.1|183151.4|183021.4|3
1731578850000|2024-11-14 10:07:30|183151.2|183021.2|183073.5|182943.5|183151.2|183021.2|183071.5|182941.5|14
1731578860000|2024-11-14 10:07:40|183072.8|182942.8|183066.8|182936.8|183074.8|182944.8|183066.8|182936.8|13
1731578870000|2024-11-14 10:07:50|183070.8|182940.8|183083.7|182953.7|183085.4|182955.4|183070.8|182940.8|12
1731578880000|2024-11-14 10:08:00|183083.9|182953.9|183116.3|182986.3|183116.8|182986.8|183083.7|182953.7|7
1731578890000|2024-11-14 10:08:10|183116.4|182986.4|183120.2|182990.2|183120.2|182990.2|183116.4|182986.4|2
1731578900000|2024-11-14 10:08:20|183120.6|182990.6|183116.9|182986.9|183120.6|182990.6|183114.5|182984.5|3
1731578930000|2024-11-14 10:08:50|183119.4|182989.4|183246.2|183116.2|183246.2|183116.2|183119.4|182989.4|10
1731578940000|2024-11-14 10:09:00|183247.2|183117.2|183266.4|183136.4|183266.4|183136.4|183246.2|183116.2|5
1731578950000|2024-11-14 10:09:10|183266.7|183136.7|183266.3|183136.3|183266.7|183136.7|183263.3|183133.3|7
1731578960000|2024-11-14 10:09:20|183266.7|183136.7|183278.1|183148.1|183278.1|183148.1|183266.7|183136.7|5
1731578970000|2024-11-14 10:09:30|183285.8|183155.8|183278.1|183148.1|183285.8|183155.8|183278.1|183148.1|4
1731578980000|2024-11-14 10:09:40|183260.7|183130.7|183632.6|183421.9|183683.5|183553.5|183260.7|183130.7|26
1731578990000|2024-11-14 10:09:50|183645|183420.6|183325.3|183195.3|183645|183420.6|183315.2|183185.2|26
1731579000000|2024-11-14 10:10:00|183326.1|183196.1|183410|183280|183410|183280|183323.8|183193.8|16
1731579010000|2024-11-14 10:10:10|183410.2|183280.2|183384.7|183254.7|183410.2|183280.2|183380.2|183250.2|18
1731579020000|2024-11-14 10:10:20|183362.9|183232.9|183340.3|183210.3|183362.9|183232.9|183288.6|183158.6|21
1731579030000|2024-11-14 10:10:30|183336.1|183206.1|183345.4|183215.4|183346.2|183216.2|183324.5|183194.5|13
1731579040000|2024-11-14 10:10:40|183345.7|183215.7|183323.7|183193.7|183346.2|183216.2|183320.2|183190.2|13
1731579050000|2024-11-14 10:10:50|183323.9|183193.9|183375.6|183245.6|183381|183251|183318.9|183188.9|14
1731579060000|2024-11-14 10:11:00|183378.5|183248.5|183400.1|183270.1|183409.7|183279.7|183378.5|183248.5|18
1731579070000|2024-11-14 10:11:10|183401.2|183271.2|183400.3|183270.3|183401.2|183271.2|183400.1|183270.1|6
1731579080000|2024-11-14 10:11:20|183399.8|183269.8|183402.9|183272.9|183402.9|183272.9|183399.8|183269.8|4
1731579090000|2024-11-14 10:11:30|183403.2|183273.2|183419.5|183289.5|183420.2|183290.2|183403.2|183273.2|12
1731579100000|2024-11-14 10:11:40|183420|183290|183419.2|183289.2|183420|183290|183419.2|183289.2|5
1731579110000|2024-11-14 10:11:50|183419.4|183289.4|183416.4|183286.4|183419.4|183289.4|183413.6|183283.6|7
1731579120000|2024-11-14 10:12:00|183415.4|183285.4|183397.8|183267.8|183416.4|183286.4|183397.8|183267.8|8
1731579130000|2024-11-14 10:12:10|183397.3|183267.3|183414.6|183284.6|183414.6|183284.6|183396.8|183266.8|8
1731579140000|2024-11-14 10:12:20|183414.8|183284.8|183400.2|183270.2|183414.8|183284.8|183400.2|183270.2|6
1731579150000|2024-11-14 10:12:30|183400.7|183270.7|183401|183271|183401|183271|183399|183269|7
1731579160000|2024-11-14 10:12:40|183401.5|183271.5|183396.8|183266.8|183401.5|183271.5|183396.4|183266.4|7
1731579170000|2024-11-14 10:12:50|183397.1|183267.1|183400.3|183270.3|183400.3|183270.3|183396.8|183266.8|4
1731579180000|2024-11-14 10:13:00|183398.9|183268.9|183398.6|183268.6|183398.9|183268.9|183398.4|183268.4|4
1731579190000|2024-11-14 10:13:10|183393.3|183263.3|183392.5|183262.5|183404.6|183274.6|183329|183199|17
1731579200000|2024-11-14 10:13:20|183394.9|183264.9|183395.2|183265.2|183395.4|183265.4|183394.9|183264.9|3
1731579210000|2024-11-14 10:13:30|183391.7|183261.7|183392.5|183262.5|183397.6|183267.6|183391.7|183261.7|8
1731579220000|2024-11-14 10:13:40|183387.5|183257.5|183448.5|183318.5|183452.4|183322.4|183387.5|183257.5|11
1731579230000|2024-11-14 10:13:50|183449.2|183319.2|183443.1|183313.1|183449.2|183319.2|183400|183270|16
1731579240000|2024-11-14 10:14:00|183442.8|183312.8|183501.8|183371.8|183504.8|183374.8|183442.8|183312.8|13
1731579250000|2024-11-14 10:14:10|183504.1|183374.1|183516.9|183386.9|183517.7|183387.7|183489.7|183359.7|15
1731579260000|2024-11-14 10:14:20|183517.4|183387.4|183511.5|183381.5|183517.4|183387.4|183511.5|183381.5|9
1731579270000|2024-11-14 10:14:30|183514|183384|183545.9|183415.9|183545.9|183415.9|183506.8|183376.8|15
1731579280000|2024-11-14 10:14:40|183544.3|183414.3|183568.1|183438.1|183568.1|183438.1|183524.8|183394.8|16
1731579290000|2024-11-14 10:14:50|183569.9|183439.9|183549.5|183419.5|183570.7|183440.7|183541.2|183411.2|14
1731579300000|2024-11-14 10:15:00|183550.7|183420.7|183557.3|183427.3|183557.4|183427.4|183550.2|183420.2|11
1731579310000|2024-11-14 10:15:10|183557|183427|183531.2|183401.2|183557|183427|183531.2|183401.2|11
1731579320000|2024-11-14 10:15:20|183531.5|183401.5|183544.1|183414.1|183547.9|183417.9|183530.7|183400.7|10
1731579330000|2024-11-14 10:15:30|183543.8|183413.8|183568.3|183438.3|183571.3|183441.3|183534.2|183404.2|13
1731579340000|2024-11-14 10:15:40|183568.8|183438.8|183572|183442|183572|183442|183568.8|183438.8|6
1731579350000|2024-11-14 10:15:50|183571.5|183441.5|183571.5|183441.5|183571.8|183441.8|183571.5|183441.5|3
1731579360000|2024-11-14 10:16:00|183571.8|183441.8|183571.8|183441.8|183571.8|183441.8|183571.2|183441.2|6
1731579370000|2024-11-14 10:16:10|183569.4|183439.4|183552.9|183422.9|183569.4|183439.4|183552.9|183422.9|7
1731579380000|2024-11-14 10:16:20|183550.6|183420.6|183522.5|183392.5|183550.6|183420.6|183522.2|183392.2|9
1731579390000|2024-11-14 10:16:30|183518.8|183388.8|183516.1|183386.1|183518.8|183388.8|183516|183386|4
1731579400000|2024-11-14 10:16:40|183513.6|183383.6|183479.7|183349.7|183513.6|183383.6|183479.7|183349.7|9
1731579410000|2024-11-14 10:16:50|183500.2|183370.2|183481.7|183351.7|183500.3|183370.3|183481.7|183351.7|8
1731579420000|2024-11-14 10:17:00|183485.1|183355.1|183493.1|183363.1|183493.1|183363.1|183485.1|183355.1|3
1731579430000|2024-11-14 10:17:10|183507.7|183377.7|183526.8|183396.8|183526.8|183396.8|183506.7|183376.7|4
1731579450000|2024-11-14 10:17:30|183529.2|183399.2|183509.3|183379.3|183529.2|183399.2|183486.9|183356.9|7
1731579460000|2024-11-14 10:17:40|183511.9|183381.9|183511.9|183381.9|183511.9|183381.9|183511.9|183381.9|1
1731579470000|2024-11-14 10:17:50|183525.9|183395.9|183536.6|183406.6|183536.6|183406.6|183525.2|183395.2|5
1731579480000|2024-11-14 10:18:00|183542.6|183412.6|183536.6|183406.6|183542.6|183412.6|183536.6|183406.6|2
1731579490000|2024-11-14 10:18:10|183539|183409|183550|183420|183550|183420|183539|183409|4
1731579500000|2024-11-14 10:18:20|183552.5|183422.5|183610.9|183480.9|183610.9|183480.9|183552.5|183422.5|2
1731579510000|2024-11-14 10:18:30|183634.3|183504.3|183656.7|183526.7|183667.7|183537.7|183619.5|183463.2|8
1731579520000|2024-11-14 10:18:40|183654.1|183524.1|183665.2|183535.2|183665.2|183535.2|183643|183460.8|7
1731579530000|2024-11-14 10:18:50|183656.2|183526.2|183656.2|183526.2|183656.2|183526.2|183656.2|183526.2|1
1731579550000|2024-11-14 10:19:10|183688|183558|183688|183558|183688|183558|183688|183558|1
1731579560000|2024-11-14 10:19:20|183684.8|183554.8|183674.7|183544.7|183684.8|183554.8|183670|183540|5
1731579570000|2024-11-14 10:19:30|183655.6|183525.6|183621|183491|183668|183538|183621|183491|9
1731579580000|2024-11-14 10:19:40|183675.6|183545.6|183675.6|183545.6|183675.6|183545.6|183675.6|183545.6|1
1731579590000|2024-11-14 10:19:50|183686.5|183556.5|183689.2|183559.2|183689.2|183559.2|183686.5|183556.5|3
1731579600000|2024-11-14 10:20:00|183692|183562|183765.3|183635.3|183765.3|183635.3|183689.3|183559.3|11
1731579610000|2024-11-14 10:20:10|183756.5|183626.5|183708.3|183578.3|183756.5|183626.5|183708.3|183578.3|5
1731579630000|2024-11-14 10:20:30|183705.8|183575.8|183705.8|183575.8|183705.8|183575.8|183705.8|183575.8|1
1731579640000|2024-11-14 10:20:40|183703.2|183573.2|183703.2|183573.2|183703.2|183573.2|183700.7|183570.7|3
1731579650000|2024-11-14 10:20:50|183693.5|183563.5|183681.9|183551.9|183697.3|183567.3|183681.9|183551.9|6
1731579680000|2024-11-14 10:21:20|183679.5|183549.5|183679.5|183549.5|183679.5|183549.5|183679.5|183549.5|1
1731579690000|2024-11-14 10:21:30|183676.9|183546.9|183655|183525|183676.9|183546.9|183647.4|183440.5|7
1731579720000|2024-11-14 10:22:00|183652.4|183522.4|183692.9|183562.9|183692.9|183562.9|183652.2|183522.2|7
1731579730000|2024-11-14 10:22:10|183693.1|183563.1|183668.8|183538.8|183693.1|183563.1|183668.8|183538.8|8
1731579740000|2024-11-14 10:22:20|183666.3|183536.3|183666.4|183536.4|183668.7|183538.7|183666.3|183536.3|3
1731579750000|2024-11-14 10:22:30|183711.6|183581.6|183708.2|183578.2|183711.6|183581.6|183705.8|183575.8|5
1731579760000|2024-11-14 10:22:40|183709.5|183579.5|183717.2|183587.2|183717.2|183587.2|183709.5|183579.5|2
1731579780000|2024-11-14 10:23:00|183717.3|183587.3|183728.5|183598.5|183728.5|183598.5|183717.3|183587.3|4
1731579790000|2024-11-14 10:23:10|183731.1|183601.1|183771.1|183641.1|183777.3|183667.3|183731.1|183601.1|6
1731579800000|2024-11-14 10:23:20|183817.3|183687.3|183778.6|183648.6|183817.3|183687.3|183775.9|183645.9|4
1731579810000|2024-11-14 10:23:30|183778.7|183648.7|183778.8|183648.8|183781.3|183651.3|183769.9|183639.9|6
1731579820000|2024-11-14 10:23:40|183776.1|183646.1|183769.8|183639.8|183776.1|183646.1|183769.8|183639.8|2
1731579830000|2024-11-14 10:23:50|183765.6|183635.6|183731.8|183601.8|183765.6|183635.6|183731.8|183601.8|8
1731579840000|2024-11-14 10:24:00|183729|183599|183704.6|183574.6|183729|183599|183692.6|183562.6|8
1731579850000|2024-11-14 10:24:10|183705.1|183575.1|183676.9|183546.9|183705.1|183575.1|183675.9|183545.9|10
1731579860000|2024-11-14 10:24:20|183676.2|183546.2|183655.5|183525.5|183682.5|183552.5|183655.5|183525.5|7
1731579870000|2024-11-14 10:24:30|183652.9|183522.9|183650.6|183520.6|183652.9|183522.9|183650.5|183520.5|5
1731579880000|2024-11-14 10:24:40|183651.6|183521.6|183680|183550|183691.4|183561.4|183650.6|183520.6|9
1731579890000|2024-11-14 10:24:50|183680.2|183550.2|183680|183550|183681.2|183551.2|183680|183550|4
1731579900000|2024-11-14 10:25:00|183677.7|183547.7|183652.6|183522.6|183677.7|183547.7|183652.6|183522.6|4
1731579910000|2024-11-14 10:25:10|183655.8|183525.8|183748.1|183618.1|183748.2|183618.2|183655.8|183525.8|4
1731579920000|2024-11-14 10:25:20|183751.2|183621.2|183751.2|183621.2|183752.7|183622.7|183751.2|183621.2|3
1731579930000|2024-11-14 10:25:30|183806.6|183676.6|183791.7|183661.7|183806.6|183676.6|183791.7|183661.7|3
1731579970000|2024-11-14 10:26:10|183808.7|183678.7|183808.7|183678.7|183808.7|183678.7|183808.7|183678.7|1
1731579980000|2024-11-14 10:26:20|183805.9|183675.9|183841.6|183711.6|183861.7|183731.7|183805.9|183675.9|11
1731579990000|2024-11-14 10:26:30|183843.9|183713.9|183841.9|183711.9|183844.6|183714.6|183841.9|183711.9|3
1731580010000|2024-11-14 10:26:50|183839.4|183709.4|183833|183703|183839.4|183709.4|183833|183703|3
1731580020000|2024-11-14 10:27:00|183830.6|183700.6|183827.5|183697.5|183830.6|183700.6|183827.5|183697.5|3
1731580030000|2024-11-14 10:27:10|183816.5|183686.5|183818.3|183688.3|183818.3|183688.3|183814.7|183684.7|3
1731580040000|2024-11-14 10:27:20|183820.7|183690.7|183820.7|183690.7|183835.5|183705.5|183820.7|183690.7|5
1731580050000|2024-11-14 10:27:30|183818|183688|183793.5|183663.5|183818|183688|183793.5|183663.5|7
1731580060000|2024-11-14 10:27:40|183796.1|183666.1|183796.1|183666.1|183796.1|183666.1|183796.1|183666.1|1
1731580070000|2024-11-14 10:27:50|183798.3|183668.3|183779.3|183649.3|183799|183669|183779.3|183649.3|5
1731580080000|2024-11-14 10:28:00|183776.7|183646.7|183776.7|183646.7|183776.7|183646.7|183776.7|183646.7|1
1731580100000|2024-11-14 10:28:20|183773.9|183643.9|183737|183607|183773.9|183643.9|183731|183601|16
1731580110000|2024-11-14 10:28:30|183738|183608|183737|183607|183738|183608|183735.7|183605.7|4
1731580120000|2024-11-14 10:28:40|183735|183605|183737.5|183607.5|183743.1|183613.1|183724.2|183594.2|18
1731580130000|2024-11-14 10:28:50|183733.7|183603.7|183732.3|183602.3|183735.5|183605.5|183728.3|183598.3|7
1731580140000|2024-11-14 10:29:00|183727.8|183597.8|183723.4|183593.4|183737|183607|183720.7|183590.7|12
1731580150000|2024-11-14 10:29:10|183726.6|183596.6|183724.6|183594.6|183726.6|183596.6|183718.9|183588.9|9
1731580160000|2024-11-14 10:29:20|183720.4|183590.4|183727.1|183597.1|183727.1|183597.1|183719.9|183589.9|5
1731580170000|2024-11-14 10:29:30|183721.6|183591.6|183687.2|183557.2|183727.9|183597.9|183687.2|183557.2|9
1731580200000|2024-11-14 10:30:00|183684.8|183554.8|183684.9|183554.9|183684.9|183554.9|183684.8|183554.8|2
1731580210000|2024-11-14 10:30:10|183682.7|183552.7|183684.9|183554.9|183684.9|183554.9|183682.7|183552.7|2
1731580220000|2024-11-14 10:30:20|183687.4|183557.4|183690.1|183560.1|183697.8|183567.8|183687.4|183557.4|4
1731580230000|2024-11-14 10:30:30|183687.6|183557.6|183686.2|183556.2|183687.6|183557.6|183686.2|183556.2|2
1731580250000|2024-11-14 10:30:50|183690|183560|183687.5|183557.5|183690|183560|183686.5|183556.5|4
1731580260000|2024-11-14 10:31:00|183690.1|183560.1|183692.4|183562.4|183692.6|183562.6|183689.9|183559.9|4
1731580270000|2024-11-14 10:31:10|183694.7|183564.7|183694.9|183564.9|183706.1|183576.1|183694.7|183564.7|4
1731580300000|2024-11-14 10:31:40|183697.9|183567.9|183704.1|183574.1|183704.1|183574.1|183697.9|183567.9|2
1731580320000|2024-11-14 10:32:00|183709.8|183579.8|183706.8|183576.8|183709.8|183579.8|183706.8|183576.8|2
1731580330000|2024-11-14 10:32:10|183704.3|183574.3|183701.8|183571.8|183704.3|183574.3|183701.8|183571.8|2
1731580360000|2024-11-14 10:32:40|183699.3|183569.3|183699.3|183569.3|183699.3|183569.3|183699.3|183569.3|1
1731580370000|2024-11-14 10:32:50|183696.8|183566.8|183658.9|183568.9|183696.8|183568.9|183658.9|183557.8|4
1731580380000|2024-11-14 10:33:00|183653.7|183523.7|183706.9|183576.9|183709.9|183579.9|183647.2|183517.2|8
1731580390000|2024-11-14 10:33:10|183716.5|183586.5|183767.1|183637.1|183767.1|183637.1|183709.6|183579.6|6
1731580400000|2024-11-14 10:33:20|183768.3|183638.3|183793|183663|183793|183663|183767.1|183637.1|4
1731580410000|2024-11-14 10:33:30|183795.5|183665.5|183806.1|183676.1|183835.5|183705.5|183795.4|183665.4|8
1731580420000|2024-11-14 10:33:40|183808.6|183678.6|183813.5|183683.5|183813.5|183683.5|183805.6|183675.6|5
1731580430000|2024-11-14 10:33:50|183799|183669|183809|183679|183811.4|183681.4|183799|183669|3
1731580440000|2024-11-14 10:34:00|183811.4|183681.4|183816.5|183686.5|183816.5|183686.5|183811.4|183681.4|2
1731580450000|2024-11-14 10:34:10|183813.9|183683.9|183796|183666|183813.9|183683.9|183796|183666|7
1731580480000|2024-11-14 10:34:40|183798.4|183668.4|183805.9|183675.9|183805.9|183675.9|183798.4|183668.4|4
1731580490000|2024-11-14 10:34:50|183808.8|183678.8|183829.9|183699.9|183829.9|183699.9|183808.8|183678.8|4
1731580510000|2024-11-14 10:35:10|183827.5|183697.5|183825|183695|183827.5|183697.5|183825|183695|2
1731580520000|2024-11-14 10:35:20|183822.5|183692.5|183825|183695|183825|183695|183822.5|183692.5|2
1731580530000|2024-11-14 10:35:30|183824.9|183694.9|183822.3|183692.3|183824.9|183694.9|183822.3|183692.3|2
1731580550000|2024-11-14 10:35:50|183824.7|183694.7|183822.4|183692.4|183824.7|183694.7|183822.4|183692.4|2
1731580570000|2024-11-14 10:36:10|183824.7|183694.7|183824.7|183694.7|183824.7|183694.7|183824.7|183694.7|1
1731580580000|2024-11-14 10:36:20|183821.7|183691.7|183717|183587|183821.7|183691.7|183706.7|183576.7|9
1731580590000|2024-11-14 10:36:30|183710.7|183580.7|183708|183578|183717|183587|183708|183578|8
1731580600000|2024-11-14 10:36:40|183707.8|183577.8|183708|183578|183708|183578|183705.5|183575.5|4
1731580610000|2024-11-14 10:36:50|183708.1|183578.1|183708|183578|183708.1|183578.1|183707.1|183577.1|4
1731580620000|2024-11-14 10:37:00|183709.7|183579.7|183709.7|183579.7|183709.7|183579.7|183709.7|183579.7|1
1731580650000|2024-11-14 10:37:30|183707.9|183577.9|183710.5|183580.5|183710.5|183580.5|183707.9|183577.9|2
1731580660000|2024-11-14 10:37:40|183737.2|183607.2|183720.7|183590.7|183737.2|183607.2|183720.7|183590.7|2
1731580670000|2024-11-14 10:37:50|183723.5|183593.5|183728.4|183598.4|183728.4|183598.4|183721|183591|3
1731580680000|2024-11-14 10:38:00|183731.1|183601.1|183742.3|183612.3|183742.3|183612.3|183731.1|183601.1|3
1731580690000|2024-11-14 10:38:10|183740.4|183610.4|183740.4|183610.4|183740.4|183610.4|183740.4|183610.4|1
1731580700000|2024-11-14 10:38:20|183702.6|183572.6|183709.4|183579.4|183712.9|183582.9|183702.6|183572.6|11
1731580710000|2024-11-14 10:38:30|183704|183574|183704|183574|183705|183575|183704|183574|3
1731580720000|2024-11-14 10:38:40|183701|183571|183727|183597|183727|183597|183701|183571|6
1731580730000|2024-11-14 10:38:50|183720.8|183590.8|183727.2|183597.2|183727.2|183597.2|183712|183582|12
1731580740000|2024-11-14 10:39:00|183720.9|183590.9|183740.1|183610.1|183740.1|183610.1|183712|183582|7
1731580760000|2024-11-14 10:39:20|183740.6|183610.6|183740.6|183610.6|183740.6|183610.6|183740.6|183610.6|1
1731580770000|2024-11-14 10:39:30|183740.5|183610.5|183740.5|183610.5|183740.5|183610.5|183740.5|183610.5|1
1731580790000|2024-11-14 10:39:50|183742.8|183612.8|183739.8|183609.8|183742.8|183612.8|183739.8|183609.8|2
1731580800000|2024-11-14 10:40:00|183734|183604|183687.9|183557.9|183734|183604|183687.9|183557.9|9
1731580810000|2024-11-14 10:40:10|183690.5|183560.5|183702|183572|183702|183572|183690.5|183560.5|5
1731580820000|2024-11-14 10:40:20|183699.7|183569.7|183699.7|183569.7|183699.7|183569.7|183698.5|183568.5|3
1731580830000|2024-11-14 10:40:30|183697.2|183567.2|183685.7|183555.7|183697.2|183567.2|183685.7|183555.7|2
1731580840000|2024-11-14 10:40:40|183683.9|183553.9|183681.7|183551.7|183683.9|183553.9|183681.7|183551.7|2
1731580850000|2024-11-14 10:40:50|183684.2|183554.2|183701|183571|183701|183571|183684.2|183554.2|4
1731580870000|2024-11-14 10:41:10|183704.6|183574.6|183729|183599|183729|183599|183704.6|183574.6|2
1731580890000|2024-11-14 10:41:30|183715.5|183585.5|183727.5|183597.5|183727.5|183597.5|183715.5|183585.5|2
1731580910000|2024-11-14 10:41:50|183717.3|183587.3|183718.7|183588.7|183725|183595|183717.3|183587.3|3
1731580920000|2024-11-14 10:42:00|183727.8|183597.8|183725.2|183595.2|183727.8|183597.8|183719|183589|8
1731580930000|2024-11-14 10:42:10|183719|183589|183719|183589|183719|183589|183719|183589|1
1731580940000|2024-11-14 10:42:20|183724|183594|183719|183589|183724.3|183594.3|183719|183589|9
1731580970000|2024-11-14 10:42:50|183716.6|183586.6|183727.9|183597.9|183727.9|183597.9|183716.6|183586.6|4
1731580980000|2024-11-14 10:43:00|183719.8|183589.8|183714.6|183584.6|183719.8|183589.8|183708.5|183578.5|7
1731580990000|2024-11-14 10:43:10|183701.9|183571.9|183695.4|183565.4|183701.9|183571.9|183693.1|183563.1|6
1731581000000|2024-11-14 10:43:20|183691.7|183561.7|183682.9|183552.9|183691.7|183561.7|183682.9|183552.9|4
1731581010000|2024-11-14 10:43:30|183683|183553|183674.5|183544.5|183683|183553|183674.5|183544.5|2
1731581030000|2024-11-14 10:43:50|183674.6|183544.6|183667.8|183537.8|183693|183563|183667.8|183537.8|9
1731581050000|2024-11-14 10:44:10|183672.5|183542.5|183671.6|183541.6|183674.8|183544.8|183671.6|183541.6|4
1731581060000|2024-11-14 10:44:20|183673.4|183543.4|183630.3|183500.3|183673.4|183543.4|183627.7|183497.7|6
1731581070000|2024-11-14 10:44:30|183632.9|183502.9|183653.2|183523.2|183655.6|183525.6|183632.9|183502.9|7
1731581090000|2024-11-14 10:44:50|183650.5|183520.5|183650.5|183520.5|183650.5|183520.5|183650.5|183520.5|1
1731581100000|2024-11-14 10:45:00|183647.6|183517.6|183594|183464|183647.6|183517.6|183594|183464|6
1731581110000|2024-11-14 10:45:10|183591.4|183461.4|183556.6|183426.6|183591.4|183461.4|183556.6|183426.6|17
1731581120000|2024-11-14 10:45:20|183566.3|183436.3|183562.8|183432.8|183566.8|183436.8|183561.1|183431.1|7
1731581130000|2024-11-14 10:45:30|183565.1|183435.1|183574.9|183444.9|183582.5|183452.5|183565.1|183435.1|8
1731581140000|2024-11-14 10:45:40|183572.4|183442.4|183572.4|183442.4|183572.4|183442.4|183566.2|183436.2|3
1731581150000|2024-11-14 10:45:50|183569.7|183439.7|183572.4|183442.4|183572.4|183442.4|183569.7|183439.7|2
1731581160000|2024-11-14 10:46:00|183571.4|183441.4|183575.4|183445.4|183575.4|183445.4|183566.4|183436.4|7
1731581170000|2024-11-14 10:46:10|183571.1|183441.1|183535|183445|183571.1|183446.6|183535|183441.1|3
1731581180000|2024-11-14 10:46:20|183522.9|183432.9|183521.9|183431.9|183522.9|183432.9|183520.2|183430.2|3
1731581190000|2024-11-14 10:46:30|183519.6|183429.6|183519.6|183429.6|183519.6|183429.6|183519.6|183429.6|1
1731581200000|2024-11-14 10:46:40|183518|183428|183435.4|183305.4|183518|183428|183403.2|183287.9|23
1731581210000|2024-11-14 10:46:50|183437.8|183307.8|183452.9|183322.9|183456.5|183326.5|183427.4|183297.4|12
1731581220000|2024-11-14 10:47:00|183455.3|183325.3|183455.7|183325.7|183455.7|183325.7|183452.6|183322.6|5
1731581230000|2024-11-14 10:47:10|183453.1|183323.1|183450.7|183320.7|183453.1|183323.1|183443.4|183313.4|12
1731581240000|2024-11-14 10:47:20|183447.6|183317.6|183447.6|183317.6|183447.6|183317.6|183442.1|183312.1|4
1731581250000|2024-11-14 10:47:30|183443.6|183313.6|183447.5|183317.5|183447.6|183317.6|183443.6|183313.6|3
1731581260000|2024-11-14 10:47:40|183442|183312|183356.3|183226.3|183442|183312|183335.5|183205.5|21
1731581270000|2024-11-14 10:47:50|183355.9|183225.9|183331.4|183201.4|183368.6|183238.6|183331.4|183201.4|19
1731581280000|2024-11-14 10:48:00|183328.9|183198.9|183331.7|183201.7|183341.4|183211.4|183328.9|183198.9|5
1731581290000|2024-11-14 10:48:10|183333.9|183203.9|183299.6|183169.6|183333.9|183203.9|183297.4|183167.4|11
1731581300000|2024-11-14 10:48:20|183311.3|183181.3|183360.4|183230.4|183363.9|183233.9|183311.3|183181.3|9
1731581310000|2024-11-14 10:48:30|183361.2|183231.2|183352.6|183222.6|183362.4|183232.4|183352.6|183222.6|6
1731581320000|2024-11-14 10:48:40|183351.1|183221.1|183352.6|183222.6|183352.6|183222.6|183351.1|183221.1|2
1731581330000|2024-11-14 10:48:50|183349.6|183219.6|183340|183210|183349.8|183219.8|183331.2|183201.2|8
1731581340000|2024-11-14 10:49:00|183348.4|183218.4|183332.7|183202.7|183348.4|183218.4|183330.7|183200.7|6
1731581350000|2024-11-14 10:49:10|183330.7|183200.7|183300.1|183170.1|183334.9|183204.9|183300.1|183170.1|13
1731581360000|2024-11-14 10:49:20|183297.5|183167.5|183275.1|183145.1|183317.6|183187.6|183275.1|183145.1|15
1731581370000|2024-11-14 10:49:30|183277.6|183147.6|183308.2|183178.2|183310.2|183180.2|183277.6|183147.6|6
1731581380000|2024-11-14 10:49:40|183326.3|183196.3|183322.7|183192.7|183329|183199|183317.7|183187.7|7
1731581390000|2024-11-14 10:49:50|183324|183194|183328.8|183198.8|183328.9|183198.9|183320.1|183190.1|7
1731581400000|2024-11-14 10:50:00|183383.3|183253.3|183384.1|183254.1|183384.1|183254.1|183381.7|183251.7|3
1731581410000|2024-11-14 10:50:10|183386.6|183256.6|183431.2|183301.2|183431.2|183301.2|183386.6|183256.6|3
1731581430000|2024-11-14 10:50:30|183420.2|183290.2|183428.7|183298.7|183428.7|183298.7|183420.2|183290.2|2
1731581440000|2024-11-14 10:50:40|183422.4|183292.4|183420|183290|183428.7|183298.7|183420|183290|4
1731581450000|2024-11-14 10:50:50|183420.8|183290.8|183406.7|183276.7|183420.8|183290.8|183402.9|183272.9|6
1731581460000|2024-11-14 10:51:00|183405.7|183275.7|183409.2|183279.2|183409.2|183279.2|183405.7|183275.7|2
1731581470000|2024-11-14 10:51:10|183405.7|183275.7|183360.2|183230.2|183405.7|183275.7|183360.2|183230.2|4
1731581480000|2024-11-14 10:51:20|183360.9|183230.9|183377.1|183247.1|183408.1|183278.1|183360.9|183230.9|16
1731581490000|2024-11-14 10:51:30|183380.8|183250.8|183374.5|183244.5|183380.8|183250.8|183374.5|183244.5|4
1731581500000|2024-11-14 10:51:40|183374.2|183244.2|183374.5|183244.5|183374.5|183244.5|183372.2|183242.2|6
1731581510000|2024-11-14 10:51:50|183375.2|183245.2|183383.6|183253.6|183385.9|183255.9|183374.5|183244.5|6
1731581520000|2024-11-14 10:52:00|183378.5|183248.5|183380.9|183250.9|183384.9|183254.9|183376.1|183246.1|12
1731581530000|2024-11-14 10:52:10|183369.7|183239.7|183372.2|183242.2|183372.2|183242.2|183369.3|183239.3|6
1731581540000|2024-11-14 10:52:20|183351.6|183221.6|183370.4|183240.4|183372.1|183242.1|183324.7|183194.7|9
1731581550000|2024-11-14 10:52:30|183372.1|183242.1|183371.4|183241.4|183374.4|183244.4|183371.4|183241.4|6
1731581560000|2024-11-14 10:52:40|183369|183239|183369|183239|183369|183239|183369|183239|1
1731581570000|2024-11-14 10:52:50|183371|183241|183379.5|183249.5|183379.5|183249.5|183371|183241|2
1731581580000|2024-11-14 10:53:00|183376.9|183246.9|183440.1|183310.1|183440.1|183310.1|183376.9|183246.9|4
1731581590000|2024-11-14 10:53:10|183430.9|183300.9|183430.9|183300.9|183430.9|183300.9|183430.9|183300.9|1
1731581610000|2024-11-14 10:53:30|183433.7|183303.7|183418.7|183288.7|183449.1|183319.1|183418.7|183288.7|6
1731581620000|2024-11-14 10:53:40|183425|183295|183416.1|183286.1|183425|183295|183416.1|183286.1|3
1731581630000|2024-11-14 10:53:50|183422.4|183292.4|183416.1|183286.1|183422.4|183292.4|183416.1|183286.1|4
1731581650000|2024-11-14 10:54:10|183419.9|183289.9|183427.5|183297.5|183427.5|183297.5|183419.9|183289.9|3
1731581660000|2024-11-14 10:54:20|183421.3|183291.3|183427.9|183297.9|183427.9|183297.9|183418.8|183288.8|4
1731581670000|2024-11-14 10:54:30|183421.7|183291.7|183419.1|183289.1|183421.7|183291.7|183419.1|183289.1|2
1731581700000|2024-11-14 10:55:00|183419.3|183289.3|183419.1|183289.1|183419.3|183289.3|183415.1|183285.1|3
1731581710000|2024-11-14 10:55:10|183416.8|183286.8|183416.6|183286.6|183416.8|183286.8|183416.6|183286.6|2
1731581720000|2024-11-14 10:55:20|183418.7|183288.7|183418.7|183288.7|183418.7|183288.7|183418.7|183288.7|1
1731581750000|2024-11-14 10:55:50|183421.7|183291.7|183428|183298|183428|183298|183421.7|183291.7|2
1731581760000|2024-11-14 10:56:00|183431.2|183301.2|183537.5|183407.5|183539.9|183409.9|183431.2|183301.2|12
1731581770000|2024-11-14 10:56:10|183540|183410|183547|183417|183550|183420|183534.3|183404.3|21
1731581780000|2024-11-14 10:56:20|183546.5|183416.5|183544.2|183414.2|183546.5|183416.5|183539.7|183409.7|6
1731581790000|2024-11-14 10:56:30|183546.8|183416.8|183553|183423|183561.4|183431.4|183546.8|183416.8|9
1731581800000|2024-11-14 10:56:40|183557|183427|183550.1|183420.1|183557|183427|183547.6|183417.6|5
1731581810000|2024-11-14 10:56:50|183555.9|183425.9|183550.4|183420.4|183555.9|183425.9|183549.9|183419.9|8
1731581820000|2024-11-14 10:57:00|183553.3|183423.3|183578.7|183448.7|183581.7|183451.7|183550.7|183420.7|11
1731581830000|2024-11-14 10:57:10|183583.7|183453.7|183578.7|183448.7|183583.7|183453.7|183578.7|183448.7|5
1731581840000|2024-11-14 10:57:20|183581.5|183451.5|183566.5|183436.5|183581.5|183451.5|183566.2|183436.2|6
1731581850000|2024-11-14 10:57:30|183554.9|183424.9|183516.3|183386.3|183555.4|183425.4|183513.7|183383.7|7
1731581860000|2024-11-14 10:57:40|183521.1|183391.1|183520.8|183390.8|183521.1|183391.1|183518.3|183388.3|3
1731581890000|2024-11-14 10:58:10|183517.9|183387.9|183513.4|183383.4|183517.9|183387.9|183511.6|183381.6|7
1731581900000|2024-11-14 10:58:20|183517.9|183387.9|183522.8|183392.8|183523|183393|183517.9|183387.9|3
1731581910000|2024-11-14 10:58:30|183524.3|183394.3|183542.8|183412.8|183542.8|183412.8|183524.3|183394.3|4
1731581920000|2024-11-14 10:58:40|183540.2|183410.2|183540.2|183410.2|183542.7|183412.7|183540.2|183410.2|5
1731581930000|2024-11-14 10:58:50|183542.5|183412.5|183547.4|183417.4|183547.4|183435.9|183523.5|183412.5|5
1731581940000|2024-11-14 10:59:00|183544.9|183414.9|183544.9|183414.9|183544.9|183414.9|183544.9|183414.9|1
1731581950000|2024-11-14 10:59:10|183547.3|183417.3|183549.7|183419.7|183549.7|183419.7|183547.3|183417.3|2
1731581960000|2024-11-14 10:59:20|183546.7|183416.7|183599.2|183469.2|183599.2|183469.2|183546.7|183416.7|5
1731581970000|2024-11-14 10:59:30|183575.7|183445.7|183587.7|183457.7|183587.7|183457.7|183575.7|183445.7|3
1731581980000|2024-11-14 10:59:40|183584.3|183454.3|183558.5|183428.5|183584.3|183454.3|183558.5|183428.5|7
1731581990000|2024-11-14 10:59:50|183564.8|183434.8|183558.7|183428.7|183564.8|183434.8|183553.5|183423.5|6
1731582000000|2024-11-14 11:00:00|183554|183424|183564.2|183434.2|183568.6|183438.6|183551.5|183421.5|10
1731582010000|2024-11-14 11:00:10|183565.9|183435.9|183572.7|183442.7|183572.7|183442.7|183565.9|183435.9|2
1731582020000|2024-11-14 11:00:20|183565.9|183435.9|183568|183438|183571.4|183441.4|183565.9|183435.9|7
1731582030000|2024-11-14 11:00:30|183578.6|183448.6|183568.7|183438.7|183578.6|183448.6|183568.7|183438.7|3
1731582040000|2024-11-14 11:00:40|183567|183437|183567.3|183437.3|183567.3|183437.3|183557|183427|5
1731582050000|2024-11-14 11:00:50|183565.7|183435.7|183557.7|183427.7|183565.7|183435.7|183557.7|183427.7|2
1731582060000|2024-11-14 11:01:00|183563.9|183433.9|183578.9|183448.9|183578.9|183448.9|183563.8|183433.8|8
1731582080000|2024-11-14 11:01:20|183580.5|183450.5|183580.5|183450.5|183580.5|183450.5|183580.5|183450.5|1
1731582090000|2024-11-14 11:01:30|183624.6|183534.6|183610.3|183520.3|183624.6|183534.6|183610.3|183520.3|4
1731582110000|2024-11-14 11:01:50|183608.5|183518.5|183628.9|183498.9|183628.9|183518.5|183608.5|183488.3|4
1731582120000|2024-11-14 11:02:00|183630.5|183500.5|183696.7|183566.7|183706.3|183596.6|183630.5|183500.5|14
1731582130000|2024-11-14 11:02:10|183703.3|183573.3|183733.4|183603.4|183733.4|183603.4|183695.7|183565.7|16
1731582140000|2024-11-14 11:02:20|183745.7|183615.7|183749.1|183619.1|183749.1|183619.1|183745.7|183615.7|4
1731582150000|2024-11-14 11:02:30|183748.8|183618.8|183754.5|183624.5|183754.5|183624.5|183748.8|183618.8|2
1731582160000|2024-11-14 11:02:40|183750.8|183620.8|183749|183619|183756.8|183626.8|183749|183619|8
1731582170000|2024-11-14 11:02:50|183755|183625|183752.8|183622.8|183756.8|183626.8|183749.7|183619.7|8
1731582180000|2024-11-14 11:03:00|183750.4|183620.4|183752.3|183622.3|183758.8|183628.8|183750.4|183620.4|9
1731582200000|2024-11-14 11:03:20|183754.1|183624.1|183805.8|183675.8|183811.2|183681.2|183754.1|183624.1|8
1731582210000|2024-11-14 11:03:30|183808.1|183678.1|183811.5|183681.5|183814.8|183684.8|183805.8|183675.8|4
1731582220000|2024-11-14 11:03:40|183809.5|183679.5|183814.8|183684.8|183817.2|183687.2|183809.5|183679.5|13
1731582230000|2024-11-14 11:03:50|183811.2|183681.2|183804.3|183674.3|183811.5|183681.5|183804.3|183674.3|6
1731582240000|2024-11-14 11:04:00|183802.5|183672.5|183805.7|183715.7|183805.7|183715.7|183775.9|183645.9|6
1731582250000|2024-11-14 11:04:10|183800.2|183670.2|183806|183716|183820.3|183720.3|183797.6|183667.6|12
1731582260000|2024-11-14 11:04:20|183819|183689|183822.6|183692.6|183822.6|183692.6|183811.4|183681.4|4
1731582270000|2024-11-14 11:04:30|183814.1|183684.1|183818.6|183688.6|183818.6|183688.6|183814.1|183684.1|2
1731582280000|2024-11-14 11:04:40|183818.5|183688.5|183812|183722|183843.3|183753.3|183810.5|183685.1|11
1731582290000|2024-11-14 11:04:50|183809.3|183719.3|183819.3|183689.3|183820.6|183719.3|183809.3|183686.6|5
1731582300000|2024-11-14 11:05:00|183821.3|183691.3|183819.3|183689.3|183821.3|183691.3|183815.9|183685.9|3
1731582310000|2024-11-14 11:05:10|183817.3|183687.3|183815.9|183685.9|183817.3|183687.3|183807|183677|3
1731582320000|2024-11-14 11:05:20|183814.4|183684.4|183792|183662|183814.4|183684.4|183791.9|183661.9|9
1731582330000|2024-11-14 11:05:30|183789.5|183659.5|183805.4|183675.4|183805.4|183675.4|183789.5|183659.5|3
1731582350000|2024-11-14 11:05:50|183805.5|183675.5|183805.5|183675.5|183806.8|183676.8|183805.5|183675.5|3
1731582360000|2024-11-14 11:06:00|183802.5|183672.5|183817|183687|183817|183687|183801.6|183671.6|4
1731582370000|2024-11-14 11:06:10|183815.5|183685.5|183818.8|183688.8|183818.8|183688.8|183807.1|183677.1|5
1731582390000|2024-11-14 11:06:30|183817|183687|183815.6|183685.6|183819|183689|183815.6|183685.6|4
1731582400000|2024-11-14 11:06:40|183817.3|183687.3|183814.9|183684.9|183817.3|183687.3|183813.4|183683.4|4
1731582410000|2024-11-14 11:06:50|183811.4|183681.4|183816.3|183686.3|183817.9|183687.9|183794.7|183664.7|10
1731582420000|2024-11-14 11:07:00|183810.7|183680.7|183816.1|183686.1|183816.1|183686.1|183808|183678|4
1731582430000|2024-11-14 11:07:10|183818.5|183688.5|183818.5|183688.5|183818.5|183688.5|183818.5|183688.5|1
1731582460000|2024-11-14 11:07:40|183816.9|183686.9|183810.3|183680.3|183816.9|183686.9|183802.2|183672.2|5
1731582470000|2024-11-14 11:07:50|183813|183683|183830|183700|183830|183700|183813|183683|7
1731582480000|2024-11-14 11:08:00|183831.7|183701.7|183917.3|183787.3|183920.5|183790.5|183831.7|183701.7|8
1731582490000|2024-11-14 11:08:10|183915.2|183785.2|183988.9|183858.9|183994.1|183898.1|183915.2|183785.2|17
1731582500000|2024-11-14 11:08:20|183985.5|183855.5|183982.5|183852.5|183985.5|183855.5|183982.5|183852.5|3
1731582510000|2024-11-14 11:08:30|183983.9|183853.9|183978.7|183848.7|183983.9|183853.9|183968.7|183838.7|5
1731582530000|2024-11-14 11:08:50|183958.1|183828.1|183958.1|183828.1|183958.1|183828.1|183958.1|183828.1|1
1731582540000|2024-11-14 11:09:00|183963.8|183833.8|183931.8|183801.8|183963.8|183833.8|183931.5|183801.5|5
1731582550000|2024-11-14 11:09:10|183929.3|183799.3|183950.2|183820.2|183956.2|183826.2|183929.3|183799.3|3
1731582560000|2024-11-14 11:09:20|183952.7|183822.7|183955.1|183825.1|183955.1|183825.1|183952.7|183822.7|2
1731582570000|2024-11-14 11:09:30|183955.8|183825.8|183951.8|183821.8|183955.8|183825.8|183951.8|183821.8|5
1731582580000|2024-11-14 11:09:40|183951.7|183821.7|183931.3|183801.3|183951.7|183821.7|183927.8|183797.8|5
1731582590000|2024-11-14 11:09:50|183925.9|183795.9|183923.4|183793.4|183925.9|183795.9|183922.9|183792.9|3
1731582600000|2024-11-14 11:10:00|183921.2|183791.2|183903.8|183773.8|183921.2|183791.2|183903.8|183773.8|6
1731582610000|2024-11-14 11:10:10|183900.8|183770.8|183845.8|183715.8|183900.8|183770.8|183840.8|183710.8|9
1731582620000|2024-11-14 11:10:20|183838.8|183708.8|183864.8|183734.8|183864.8|183734.8|183838.8|183708.8|11
1731582630000|2024-11-14 11:10:30|183865.6|183735.6|183879.1|183749.1|183879.1|183749.1|183865.6|183735.6|5
1731582640000|2024-11-14 11:10:40|183876.2|183746.2|183883.7|183793.7|183883.7|183793.7|183873.8|183743.8|4
1731582650000|2024-11-14 11:10:50|183881.9|183791.9|183869|183739|183881.9|183791.9|183852.5|183722.5|6
1731582660000|2024-11-14 11:11:00|183850.3|183720.3|183823.7|183693.7|183850.3|183720.3|183813.9|183683.9|14
1731582670000|2024-11-14 11:11:10|183821.7|183691.7|183833.1|183703.1|183834.9|183704.9|183821.7|183691.7|8
1731582680000|2024-11-14 11:11:20|183830.9|183700.9|183819.8|183689.8|183830.9|183700.9|183810.5|183680.5|5
1731582690000|2024-11-14 11:11:30|183817|183687|183784|183654|183820.3|183690.3|183784|183654|10
1731582700000|2024-11-14 11:11:40|183783|183653|183783|183653|183784|183654|183783|183653|5
1731582710000|2024-11-14 11:11:50|183784|183654|183780.3|183650.3|183784|183654|183780.1|183650.1|5
1731582720000|2024-11-14 11:12:00|183773.8|183643.8|183782.8|183652.8|183790.5|183679.9|183769.9|183640.7|9
1731582750000|2024-11-14 11:12:30|183779.8|183649.8|183776|183646|183779.8|183649.8|183755.9|183625.9|7
1731582760000|2024-11-14 11:12:40|183779.5|183649.5|183773.4|183643.4|183779.5|183649.5|183773.4|183643.4|4
1731582770000|2024-11-14 11:12:50|183770.8|183640.8|183785.5|183655.5|183789.4|183659.4|183756.1|183626.1|16
1731582780000|2024-11-14 11:13:00|183788.8|183658.8|183778.6|183648.6|183796.1|183666.1|183767.8|183637.8|11
1731582790000|2024-11-14 11:13:10|183780.3|183650.3|183780.3|183650.3|183780.3|183650.3|183780.3|183650.3|1
1731582800000|2024-11-14 11:13:20|183780.6|183650.6|183830.3|183700.3|183850.7|183720.7|183780.6|183650.6|8
1731582810000|2024-11-14 11:13:30|183837.7|183707.7|183850.7|183720.7|183850.7|183720.7|183830.1|183700.1|10
1731582820000|2024-11-14 11:13:40|183848.4|183718.4|183868|183738|183871.1|183741.1|183839.9|183709.9|12
1731582830000|2024-11-14 11:13:50|183869.9|183739.9|183910.4|183780.4|183912.5|183782.5|183869.9|183739.9|7
1731582840000|2024-11-14 11:14:00|183899|183769|183909.1|183779.1|183915.8|183785.8|183899|183769|7
1731582850000|2024-11-14 11:14:10|183902.4|183772.4|183896.2|183766.2|183903.7|183773.7|183896.2|183766.2|9
1731582860000|2024-11-14 11:14:20|183893.5|183763.5|183851.6|183721.6|183893.5|183763.5|183851.6|183721.6|10
1731582870000|2024-11-14 11:14:30|183849.2|183719.2|183875.5|183745.5|183878.2|183748.2|183846.9|183716.9|10
1731582880000|2024-11-14 11:14:40|183879.6|183749.6|183899.5|183769.5|183908.9|183778.9|183879.6|183749.6|11
1731582890000|2024-11-14 11:14:50|183897.7|183767.7|183897.8|183767.8|183898.8|183768.8|183896.1|183766.1|6
1731582900000|2024-11-14 11:15:00|183903.8|183773.8|183899.4|183769.4|183911.1|183781.1|183899.4|183769.4|11
1731582910000|2024-11-14 11:15:10|183903.4|183773.4|183899.1|183769.1|183905.7|183775.7|183899.1|183769.1|7
1731582920000|2024-11-14 11:15:20|183902.4|183772.4|183819.1|183689.1|183902.4|183772.4|183818.7|183688.7|10
1731582930000|2024-11-14 11:15:30|183817.4|183687.4|183817.6|183687.6|183821.6|183691.6|183817.4|183687.4|10
1731582940000|2024-11-14 11:15:40|183815.8|183685.8|183810|183720|183815.8|183720|183806|183676|8
1731582950000|2024-11-14 11:15:50|183811.9|183721.9|183811.9|183721.9|183811.9|183721.9|183811.9|183721.9|1
1731582960000|2024-11-14 11:16:00|183808.6|183718.6|183808.6|183718.6|183808.6|183718.6|183808.6|183718.6|1
1731582970000|2024-11-14 11:16:10|183807.2|183717.2|183790.2|183660.2|183807.2|183717.2|183755.3|183625.3|18
1731582980000|2024-11-14 11:16:20|183755.8|183625.8|183746.7|183616.7|183755.8|183625.8|183746.7|183616.7|5
1731582990000|2024-11-14 11:16:30|183748.1|183618.1|183737.1|183647.1|183748.1|183648.8|183737.1|183618.1|3
1731583000000|2024-11-14 11:16:40|183735.1|183645.1|183725.4|183635.4|183735.1|183645.1|183725.4|183635.4|2
1731583030000|2024-11-14 11:17:10|183726.8|183636.8|183726.8|183636.8|183726.8|183636.8|183726.8|183636.8|1
1731583040000|2024-11-14 11:17:20|183725.1|183635.1|183726.2|183636.2|183726.2|183636.2|183725.1|183635.1|2
1731583050000|2024-11-14 11:17:30|183726.7|183636.7|183726.7|183636.7|183726.7|183636.7|183726.7|183636.7|1
1731583090000|2024-11-14 11:18:10|183741.2|183651.2|183727.2|183637.2|183741.2|183651.2|183727.2|183637.2|4
1731583100000|2024-11-14 11:18:20|183725.7|183635.7|183728.4|183598.4|183728.4|183635.7|183703.4|183573.4|6
1731583110000|2024-11-14 11:18:30|183717.9|183587.9|183719.7|183589.7|183726.4|183596.4|183717.9|183587.9|6
1731583120000|2024-11-14 11:18:40|183717.9|183587.9|183685.1|183555.1|183738.3|183608.3|183685.1|183555.1|9
1731583130000|2024-11-14 11:18:50|183664.4|183574.4|183703.1|183573.1|183711.3|183581.3|183662.1|183562.2|13
1731583140000|2024-11-14 11:19:00|183708.4|183578.4|183705|183575|183708.5|183578.5|183693.7|183563.7|8
1731583150000|2024-11-14 11:19:10|183716.1|183586.1|183730.8|183600.8|183736.4|183606.4|183716.1|183586.1|7
1731583160000|2024-11-14 11:19:20|183735.6|183605.6|183730.9|183600.9|183754|183624|183724.4|183594.4|12
1731583170000|2024-11-14 11:19:30|183731.2|183601.2|183730.9|183600.9|183731.2|183601.2|183730.9|183600.9|4
1731583180000|2024-11-14 11:19:40|183747.5|183657.5|183734.9|183644.9|183747.5|183657.5|183734.9|183644.9|2
1731583190000|2024-11-14 11:19:50|183732.8|183642.8|183737.5|183647.5|183737.5|183647.5|183711.2|183621.2|6
1731583200000|2024-11-14 11:20:00|183735.6|183645.6|183737|183647|183759.6|183669.6|183735.6|183645.6|3
1731583210000|2024-11-14 11:20:10|183737.6|183647.6|183735.8|183645.8|183737.6|183647.6|183735.8|183645.8|3
1731583220000|2024-11-14 11:20:20|183737.6|183647.6|183813.7|183683.7|183815.6|183685.6|183737.6|183647.6|8
1731583230000|2024-11-14 11:20:30|183806.8|183676.8|183804.3|183674.3|183806.8|183676.8|183804.3|183674.3|4
1731583240000|2024-11-14 11:20:40|183803.3|183673.3|183777.8|183647.8|183803.3|183673.3|183775.8|183645.8|9
1731583250000|2024-11-14 11:20:50|183780.6|183650.6|183780.6|183650.6|183780.6|183650.6|183780.6|183650.6|1
1731583260000|2024-11-14 11:21:00|183798.8|183668.8|183798|183668|183798.8|183668.8|183798|183668|2
1731583270000|2024-11-14 11:21:10|183795.3|183665.3|183799|183669|183800.3|183670.3|183777.6|183647.6|9
1731583280000|2024-11-14 11:21:20|183800.3|183670.3|183804.3|183674.3|183804.3|183674.3|183780.6|183650.6|14
1731583290000|2024-11-14 11:21:30|183805.3|183675.3|183825.9|183695.9|183825.9|183695.9|183804.3|183674.3|5
1731583300000|2024-11-14 11:21:40|183824.4|183694.4|183825.3|183695.3|183825.3|183695.3|183821.8|183691.8|4
1731583310000|2024-11-14 11:21:50|183822.5|183692.5|183825.1|183695.1|183825.1|183695.1|183822.5|183692.5|2
1731583320000|2024-11-14 11:22:00|183821.5|183691.5|183832.1|183702.1|183840.7|183710.7|183817.4|183687.4|11
1731583330000|2024-11-14 11:22:10|183828.9|183698.9|183825.1|183695.1|183832.6|183702.6|183825.1|183695.1|13
1731583340000|2024-11-14 11:22:20|183827.3|183697.3|183825.6|183695.6|183828.6|183698.6|183821.6|183691.6|7
1731583350000|2024-11-14 11:22:30|183826.6|183696.6|183827.7|183697.7|183847.2|183717.2|183807.1|183677.1|22
1731583360000|2024-11-14 11:22:40|183827.8|183697.8|183848.5|183718.5|183851|183721|183827.8|183697.8|14
1731583370000|2024-11-14 11:22:50|183846|183716|183725.9|183595.9|183846|183716|183712.1|183582.1|18
1731583380000|2024-11-14 11:23:00|183728.7|183598.7|183777|183647|183779.5|183649.5|183728.7|183598.7|11
1731583390000|2024-11-14 11:23:10|183773.7|183643.7|183773.7|183643.7|183777|183647|183772.1|183642.1|8
1731583400000|2024-11-14 11:23:20|183775.7|183645.7|183771.5|183641.5|183775.7|183645.7|183756.1|183626.1|13
1731583410000|2024-11-14 11:23:30|183770.5|183640.5|183775.3|183645.3|183776.5|183646.5|183770|183640|12
1731583420000|2024-11-14 11:23:40|183772.8|183642.8|183796.4|183706.4|183796.4|183706.4|183772.8|183642.8|7
1731583430000|2024-11-14 11:23:50|183783.7|183693.7|183785.5|183695.5|183785.5|183695.5|183782|183692|4
1731583440000|2024-11-14 11:24:00|183786.9|183696.9|183786.8|183696.8|183788.6|183698.6|183786.8|183696.8|3
1731583460000|2024-11-14 11:24:20|183784.6|183694.6|183721|183591|183784.6|183694.6|183707|183591|9
1731583470000|2024-11-14 11:24:30|183728.4|183598.4|183730.9|183600.9|183732.3|183602.3|183728.4|183598.4|5
1731583480000|2024-11-14 11:24:40|183715.9|183625.9|183715.9|183625.9|183715.9|183625.9|183715.9|183625.9|1
1731583520000|2024-11-14 11:25:20|183712.7|183622.7|183714.4|183624.4|183714.4|183624.4|183712.7|183622.7|2
1731583530000|2024-11-14 11:25:30|183716.3|183626.3|183716.3|183626.3|183716.3|183626.3|183716.3|183626.3|1
1731583560000|2024-11-14 11:26:00|183718.1|183628.1|183718.1|183628.1|183718.1|183628.1|183718.1|183628.1|1
1731583570000|2024-11-14 11:26:10|183724.8|183634.8|183713.7|183623.7|183790.8|183660.8|183713.7|183623.7|4
1731583580000|2024-11-14 11:26:20|183716.1|183626.1|183714.4|183624.4|183716.1|183626.1|183714.4|183624.4|2
1731583590000|2024-11-14 11:26:30|183713|183623|183709.7|183619.7|183713|183623|183709.7|183619.7|3
1731583600000|2024-11-14 11:26:40|183711.3|183621.3|183712.7|183622.7|183713.2|183623.2|183710.6|183620.6|5
1731583610000|2024-11-14 11:26:50|183714.4|183624.4|183716.2|183626.2|183740.4|183626.2|183714.4|183610.4|4
1731583620000|2024-11-14 11:27:00|183714.4|183624.4|183713.8|183623.8|183715.9|183625.9|183713|183623|5
1731583630000|2024-11-14 11:27:10|183718.3|183628.3|183716.3|183626.3|183719|183629|183716.3|183626.3|6
1731583640000|2024-11-14 11:27:20|183714.5|183624.5|183711.9|183621.9|183714.5|183624.5|183711.9|183621.9|3
1731583650000|2024-11-14 11:27:30|183713.7|183623.7|183711.3|183621.3|183715.4|183625.4|183711.3|183621.3|6
1731583660000|2024-11-14 11:27:40|183709.8|183619.8|183709.8|183619.8|183709.8|183619.8|183709.8|183619.8|1
1731583670000|2024-11-14 11:27:50|183707.7|183617.7|183709.6|183619.6|183709.6|183619.6|183707.7|183617.7|2
1731583680000|2024-11-14 11:28:00|183693.1|183563.1|183705.8|183575.8|183705.8|183575.8|183686.9|183556.9|6
1731583690000|2024-11-14 11:28:10|183714.5|183584.5|183714.6|183584.6|183714.6|183584.6|183714.5|183584.5|2
1731583700000|2024-11-14 11:28:20|183711.8|183581.8|183702.8|183572.8|183711.8|183581.8|183696.8|183566.8|3
1731583720000|2024-11-14 11:28:40|183705.3|183575.3|183716.6|183586.6|183716.6|183586.6|183705.3|183575.3|4
1731583730000|2024-11-14 11:28:50|183719.8|183589.8|183716.6|183586.6|183719.8|183589.8|183716.6|183586.6|3
1731583740000|2024-11-14 11:29:00|183701.4|183571.4|183625.2|183535.2|183704.1|183574.1|183625.2|183531.2|5
1731583750000|2024-11-14 11:29:10|183626.8|183536.8|183699.8|183569.8|183705.1|183575.1|183626.8|183536.8|13
1731583760000|2024-11-14 11:29:20|183700.3|183570.3|183699.8|183569.8|183700.3|183570.3|183699.8|183569.8|2
1731583770000|2024-11-14 11:29:30|183705.1|183575.1|183699.6|183569.6|183705.1|183575.1|183690.9|183560.9|7
1731583780000|2024-11-14 11:29:40|183696.4|183566.4|183678.9|183548.9|183696.4|183566.4|183678.9|183548.9|13
1731583790000|2024-11-14 11:29:50|183685.4|183555.4|183676.3|183546.3|183685.4|183555.4|183676.3|183546.3|11
1731583800000|2024-11-14 11:30:00|183664.1|183534.1|183696.1|183566.1|183699.1|183569.1|183658.4|183528.4|14
1731583810000|2024-11-14 11:30:10|183689.9|183559.9|183721.7|183591.7|183721.7|183591.7|183689.9|183559.9|8
1731583820000|2024-11-14 11:30:20|183715.4|183585.4|183709.6|183579.6|183715.4|183585.4|183704.4|183574.4|10
1731583830000|2024-11-14 11:30:30|183707.2|183577.2|183702.6|183572.6|183712.9|183613.7|183701.8|183571.8|10
1731583850000|2024-11-14 11:30:50|183709.1|183579.1|183705.1|183575.1|183709.1|183579.1|183705.1|183575.1|5
1731583860000|2024-11-14 11:31:00|183705.6|183575.6|183654.1|183524.1|183714.3|183584.3|183654.1|183524.1|13
1731583870000|2024-11-14 11:31:10|183644.4|183514.4|183642.9|183512.9|183644.4|183514.4|183642.9|183512.9|2
1731583880000|2024-11-14 11:31:20|183644.5|183514.5|183657.3|183527.3|183659.5|183529.5|183644.5|183514.5|4
1731583900000|2024-11-14 11:31:40|183659.8|183529.8|183657.7|183527.7|183662.7|183532.7|183657.7|183527.7|4
1731583910000|2024-11-14 11:31:50|183654.9|183524.9|183668.3|183538.3|183670.8|183540.8|183654.9|183524.9|9
1731583930000|2024-11-14 11:32:10|183665.9|183535.9|183665.9|183535.9|183665.9|183535.9|183665.9|183535.9|1
1731583940000|2024-11-14 11:32:20|183663.1|183533.1|183660.5|183530.5|183666.7|183536.7|183660.5|183530.5|5
1731583950000|2024-11-14 11:32:30|183663.3|183533.3|183660.5|183530.5|183663.3|183533.3|183660.5|183530.5|2
1731583980000|2024-11-14 11:33:00|183658.4|183528.4|183658.4|183528.4|183658.4|183528.4|183658.4|183528.4|1
1731583990000|2024-11-14 11:33:10|183646.5|183516.5|183657.5|183527.5|183657.5|183527.5|183646.5|183516.5|4
1731584000000|2024-11-14 11:33:20|183659.6|183529.6|183659.6|183529.6|183659.6|183529.6|183659.6|183529.6|1
1731584010000|2024-11-14 11:33:30|183662.3|183532.3|183670.5|183540.5|183676.3|183546.3|183662.3|183532.3|10
1731584020000|2024-11-14 11:33:40|183673|183543|183670.5|183540.5|183674.3|183544.3|183670.5|183540.5|7
1731584030000|2024-11-14 11:33:50|183670.7|183540.7|183672.1|183542.1|183672.1|183542.1|183670.5|183540.5|3
1731584040000|2024-11-14 11:34:00|183673.1|183543.1|183672.1|183542.1|183673.1|183543.1|183672.1|183542.1|2
1731584060000|2024-11-14 11:34:20|183670.4|183580.4|183662.1|183572.1|183670.4|183580.4|183662.1|183572.1|2
1731584080000|2024-11-14 11:34:40|183660.3|183570.3|183660.3|183570.3|183660.3|183570.3|183660.3|183570.3|1
1731584110000|2024-11-14 11:35:10|183658.5|183568.5|183658.5|183568.5|183658.5|183568.5|183658.5|183568.5|1
1731584120000|2024-11-14 11:35:20|183676.9|183546.9|183678.5|183548.5|183678.5|183548.5|183676.7|183546.7|4
1731584130000|2024-11-14 11:35:30|183670|183540|183678.7|183548.7|183683.2|183553.2|183665.1|183535.1|6
1731584140000|2024-11-14 11:35:40|183676.9|183546.9|183646.8|183516.8|183676.9|183546.9|183646.8|183516.8|7
1731584200000|2024-11-14 11:36:40|183648.9|183518.9|183648.9|183518.9|183648.9|183518.9|183648.9|183518.9|1
1731584210000|2024-11-14 11:36:50|183647.4|183517.4|183647.4|183517.4|183647.4|183517.4|183647.4|183517.4|1
1731584220000|2024-11-14 11:37:00|183649.4|183519.4|183613.2|183523.2|183659.8|183529.8|183613.2|183519.4|9
1731584230000|2024-11-14 11:37:10|183611.1|183521.1|183611.1|183521.1|183611.1|183521.1|183611.1|183521.1|1
1731584240000|2024-11-14 11:37:20|183640.9|183510.9|183609.4|183519.4|183640.9|183521.1|183609.4|183509.5|4
1731584260000|2024-11-14 11:37:40|183607.7|183517.7|183607.7|183517.7|183607.7|183517.7|183607.7|183517.7|1
1731584270000|2024-11-14 11:37:50|183518.4|183428.4|183520.5|183390.5|183528.2|183428.4|183507.8|183389.2|29
1731584280000|2024-11-14 11:38:00|183522.6|183392.6|183536.9|183406.9|183536.9|183420.4|183497.7|183383.4|16
1731584290000|2024-11-14 11:38:10|183513.4|183383.4|183498.4|183408.4|183522.8|183421.5|183498.4|183383.4|9
1731584300000|2024-11-14 11:38:20|183510.1|183420.1|183514.9|183384.9|183518.2|183420.1|183498.4|183384.9|7
1731584310000|2024-11-14 11:38:30|183509.8|183379.8|183512.6|183422.6|183545.2|183422.6|183508.8|183379.8|7
1731584320000|2024-11-14 11:38:40|183543.7|183413.7|183511.3|183421.3|183547.9|183424.3|183511.3|183413.7|6
1731584330000|2024-11-14 11:38:50|183541.9|183411.9|183511.3|183421.3|183541.9|183421.3|183511.3|183411.9|2
1731584340000|2024-11-14 11:39:00|183496.8|183406.8|183516.8|183386.8|183526.8|183406.8|183496.8|183386.8|3
1731584350000|2024-11-14 11:39:10|183528.4|183398.4|183528.4|183398.4|183528.4|183398.4|183528.4|183398.4|1
1731584360000|2024-11-14 11:39:20|183518.6|183388.6|183518.6|183388.6|183526.9|183396.9|183514.2|183384.2|4
1731584370000|2024-11-14 11:39:30|183519.3|183389.3|183518.6|183388.6|183522.3|183392.3|183518.6|183388.6|4
1731584380000|2024-11-14 11:39:40|183519.6|183389.6|183497.6|183407.6|183519.6|183409.3|183497.6|183386.8|6
1731584400000|2024-11-14 11:40:00|183495.5|183405.5|183497.4|183407.4|183499.4|183409.4|183495.5|183405.5|6
1731584420000|2024-11-14 11:40:20|183497.3|183407.3|183497.3|183407.3|183498.9|183408.9|183497.3|183407.3|3
1731584440000|2024-11-14 11:40:40|183500.6|183410.6|183499|183409|183500.6|183410.6|183497.3|183407.3|3
1731584450000|2024-11-14 11:40:50|183499.6|183409.6|183496.8|183406.8|183499.6|183409.6|183496.8|183406.8|3
1731584460000|2024-11-14 11:41:00|183497.1|183407.1|183496.8|183406.8|183497.1|183407.1|183496.8|183406.8|2
1731584470000|2024-11-14 11:41:10|183492.9|183402.9|183474.8|183344.8|183492.9|183402.9|183474.8|183344.8|6
1731584480000|2024-11-14 11:41:20|183474.5|183344.5|183474.5|183344.5|183477.3|183347.3|183474.5|183344.5|5
1731584490000|2024-11-14 11:41:30|183475.3|183345.3|183474.5|183344.5|183475.3|183345.3|183474.5|183344.5|2
1731584500000|2024-11-14 11:41:40|183470.7|183340.7|183454.2|183324.2|183470.7|183340.7|183454.2|183324.2|3
1731584510000|2024-11-14 11:41:50|183445.2|183315.2|183442|183312|183458.4|183328.4|183442|183312|6
1731584520000|2024-11-14 11:42:00|183441|183311|183504.4|183374.4|183504.4|183374.4|183441|183311|10
1731584530000|2024-11-14 11:42:10|183519|183429|183492.6|183362.6|183519|183429|183492.6|183362.6|13
1731584540000|2024-11-14 11:42:20|183499.3|183369.3|183520|183430|183520|183430|183482.4|183352.4|11
1731584550000|2024-11-14 11:42:30|183507.7|183377.7|183489.9|183359.9|183514.1|183384.1|183486.1|183356.1|11
1731584560000|2024-11-14 11:42:40|183475.4|183345.4|183444.8|183314.8|183475.4|183345.4|183444.8|183314.8|3
1731584570000|2024-11-14 11:42:50|183446.4|183316.4|183441|183311|183458.4|183328.4|183440.4|183310.4|9
1731584580000|2024-11-14 11:43:00|183439.4|183309.4|183439|183309|183439.4|183309.4|183424.7|183294.7|9
1731584590000|2024-11-14 11:43:10|183439.3|183309.3|183421.3|183291.3|183439.3|183309.3|183419.3|183289.3|6
1731584600000|2024-11-14 11:43:20|183415.8|183285.8|183416.3|183286.3|183420.8|183290.8|183412.4|183282.4|9
1731584610000|2024-11-14 11:43:30|183411.7|183281.7|183412.5|183282.5|183418.3|183288.3|183409.8|183279.8|13
1731584620000|2024-11-14 11:43:40|183402.4|183272.4|183356|183226|183402.4|183272.4|183350.2|183220.2|15
1731584630000|2024-11-14 11:43:50|183350.8|183220.8|183355.7|183225.7|183363|183233|183350.8|183220.8|24
1731584640000|2024-11-14 11:44:00|183349.8|183219.8|183313.3|183223.3|183366.1|183236.1|183313.3|183219.8|14
1731584660000|2024-11-14 11:44:20|183301.6|183211.6|183289.8|183159.8|183301.6|183211.6|183286.1|183156.1|8
1731584670000|2024-11-14 11:44:30|183291.6|183161.6|183261.2|183131.2|183299.8|183169.8|183257.4|183127.4|15
1731584680000|2024-11-14 11:44:40|183259.7|183129.7|183247.1|183117.1|183261.2|183131.2|183219.1|183117.1|8
1731584690000|2024-11-14 11:44:50|183250.1|183120.1|183250.5|183120.5|183255.2|183125.2|183248.7|183118.7|8
1731584700000|2024-11-14 11:45:00|183255.2|183125.2|183255.2|183125.2|183255.2|183125.2|183248.3|183118.3|4
1731584710000|2024-11-14 11:45:10|183257.6|183127.6|183265.5|183135.5|183266.2|183136.2|183257.6|183127.6|7
1731584720000|2024-11-14 11:45:20|183265.8|183135.8|183265.8|183135.8|183265.8|183135.8|183265.5|183135.5|3
1731584730000|2024-11-14 11:45:30|183263.8|183133.8|183257|183127|183265.8|183135.8|183253.5|183123.5|9
1731584740000|2024-11-14 11:45:40|183262.2|183132.2|183258.6|183128.6|183270.6|183140.6|183258.6|183128.6|4
1731584750000|2024-11-14 11:45:50|183261.3|183131.3|183268|183138|183268|183138|183257.3|183127.3|6
1731584780000|2024-11-14 11:46:20|183268.7|183138.7|183268|183138|183268.7|183138.7|183268|183138|2
1731584790000|2024-11-14 11:46:30|183271.3|183141.3|183277.6|183147.6|183284.5|183154.5|183269.2|183139.2|8
1731584800000|2024-11-14 11:46:40|183279.4|183149.4|183269.2|183139.2|183279.4|183149.4|183269.2|183139.2|3
1731584810000|2024-11-14 11:46:50|183267.6|183137.6|183277.9|183147.9|183277.9|183147.9|183267.6|183137.6|2
1731584830000|2024-11-14 11:47:10|183267.5|183137.5|183278.1|183148.1|183278.1|183148.1|183265.9|183135.9|5
1731584840000|2024-11-14 11:47:20|183277.4|183147.4|183277.4|183147.4|183277.4|183147.4|183277.4|183147.4|1
1731584860000|2024-11-14 11:47:40|183267.1|183137.1|183263.8|183133.8|183267.1|183137.1|183259.4|183129.4|4
1731584870000|2024-11-14 11:47:50|183265.4|183135.4|183255.6|183125.6|183265.4|183135.4|183255.2|183125.2|5
1731584880000|2024-11-14 11:48:00|183255.9|183125.9|183257.7|183127.7|183260.2|183130.2|183255.9|183125.9|3
1731584900000|2024-11-14 11:48:20|183262|183132|183221|183091|183262|183132|183221|183091|13
1731584910000|2024-11-14 11:48:30|183218.2|183088.2|183242.2|183112.2|183242.2|183112.2|183210.7|183080.7|8
1731584920000|2024-11-14 11:48:40|183243.8|183113.8|183254.2|183124.2|183254.2|183124.2|183243.8|183113.8|2
1731584930000|2024-11-14 11:48:50|183254.3|183124.3|183264|183134|183264|183134|183254.3|183124.3|2
1731584940000|2024-11-14 11:49:00|183265.6|183135.6|183265.6|183135.6|183265.6|183135.6|183265.6|183135.6|1
1731584950000|2024-11-14 11:49:10|183269.3|183139.3|183273.6|183183.6|183275.6|183183.6|183254.6|183135.6|17
1731584960000|2024-11-14 11:49:20|183271.4|183181.4|183270.2|183180.2|183272.2|183182.2|183269.7|183179.7|4
1731584970000|2024-11-14 11:49:30|183264|183134|183265.7|183135.7|183271.7|183141.7|183264|183134|6
1731584980000|2024-11-14 11:49:40|183262|183132|183268.9|183138.9|183270.2|183140.2|183252.8|183122.8|9
1731584990000|2024-11-14 11:49:50|183266.9|183136.9|183243.1|183113.1|183266.9|183136.9|183243.1|183113.1|6
1731585000000|2024-11-14 11:50:00|183241.4|183111.4|183241.4|183111.4|183241.4|183111.4|183240|183110|3
1731585010000|2024-11-14 11:50:10|183242.9|183112.9|183242.9|183112.9|183242.9|183112.9|183242.9|183112.9|1
1731585020000|2024-11-14 11:50:20|183242.6|183112.6|183242.9|183112.9|183242.9|183112.9|183242.6|183112.6|2
1731585040000|2024-11-14 11:50:40|183241.1|183111.1|183241.1|183111.1|183241.1|183111.1|183241.1|183111.1|1
1731585070000|2024-11-14 11:51:10|183240.8|183110.8|183240.8|183110.8|183241.1|183111.1|183234.1|183104.1|5
1731585080000|2024-11-14 11:51:20|183236.4|183106.4|183213.8|183123.8|183240.6|183123.8|183210.5|183106.4|6
1731585090000|2024-11-14 11:51:30|183206|183116|183187.7|183057.7|183206|183116|183186|183056|8
1731585100000|2024-11-14 11:51:40|183186|183056|183184.4|183054.4|183186|183056|183180.7|183050.7|14
1731585110000|2024-11-14 11:51:50|183186|183056|183228|183098|183228|183098|183186|183056|14
1731585120000|2024-11-14 11:52:00|183225|183095|183253.1|183123.1|183253.1|183123.1|183225|183095|10
1731585130000|2024-11-14 11:52:10|183247.3|183117.3|183252.6|183122.6|183265|183135|183247.3|183117.3|9
1731585140000|2024-11-14 11:52:20|183247.2|183117.2|183188.7|183058.7|183253.6|183123.6|183188.4|183058.4|10
1731585150000|2024-11-14 11:52:30|183186|183056|183154.1|183024.1|183193.3|183063.3|183143.1|183013.1|10
1731585160000|2024-11-14 11:52:40|183153.9|183023.9|183154.1|183024.1|183155.1|183025.1|183153.9|183023.9|4
1731585170000|2024-11-14 11:52:50|183146.8|183016.8|183120.4|183030.4|183146.8|183030.4|183116.7|183010.4|9
1731585180000|2024-11-14 11:53:00|183120|183030|183121.8|183031.8|183121.8|183031.8|183120|183030|3
1731585190000|2024-11-14 11:53:10|183120.8|183030.8|183117.1|183027.1|183120.8|183030.8|183113.4|183023.4|7
1731585200000|2024-11-14 11:53:20|183106.6|183016.6|183123.8|182993.8|183143|183016.6|183106.6|182992.2|9
1731585210000|2024-11-14 11:53:30|183125.4|182995.4|183093.4|183003.4|183125.4|183013.8|183093.4|182985.4|6
1731585220000|2024-11-14 11:53:40|183097.6|183007.6|183164|183034|183164|183056.8|183092.6|183002.6|9
1731585230000|2024-11-14 11:53:50|183142.3|183012.3|183140.3|183010.3|183142.3|183012.3|183140.3|183010.3|2
1731585240000|2024-11-14 11:54:00|183138.7|183008.7|183136.5|183006.5|183152.2|183061.3|183133.3|183003.3|9
1731585250000|2024-11-14 11:54:10|183128.5|182998.5|183100.8|182970.8|183134|183004|183100.6|182970.6|11
1731585260000|2024-11-14 11:54:20|183098.5|182968.5|183112.1|182982.1|183112.1|182982.1|183098.5|182968.5|2
1731585270000|2024-11-14 11:54:30|183109|182979|183124.9|182994.9|183124.9|182994.9|183080.7|182979|8
1731585280000|2024-11-14 11:54:40|183127.1|182997.1|183093.3|183003.3|183127.1|183003.3|183082.1|182978.7|9
1731585290000|2024-11-14 11:54:50|183092.6|183002.6|183090.3|183000.3|183093.3|183003.3|183073.3|182983.3|9
1731585300000|2024-11-14 11:55:00|183088.6|182998.6|183092.6|183002.6|183114.3|183002.6|183079.9|182979.7|11
1731585310000|2024-11-14 11:55:10|183114.2|182984.2|183080.1|182990.1|183114.2|182990.1|183069.2|182979.2|3
1731585320000|2024-11-14 11:55:20|183082.3|182992.3|183093|183003|183095.3|183005.3|183082.3|182992.3|8
1731585330000|2024-11-14 11:55:30|183092.7|183002.7|183091.4|183001.4|183093|183003|183084.1|182994.1|6
1731585340000|2024-11-14 11:55:40|183111.4|182981.4|183115.1|182985.1|183117.1|182987.1|183111.4|182981.4|5
1731585370000|2024-11-14 11:56:10|183111.8|182981.8|183078.1|182988.1|183115.1|182992.9|183071.2|182981.2|9
1731585380000|2024-11-14 11:56:20|183060.8|182970.8|183059.2|182969.2|183060.8|182970.8|183054.6|182964.6|4
1731585390000|2024-11-14 11:56:30|183077.6|182987.6|183058.9|182968.9|183077.6|182987.6|183058.9|182968.9|3
1731585400000|2024-11-14 11:56:40|183074.1|182984.1|183077.9|182987.9|183077.9|182987.9|183074.1|182984.1|3
1731585410000|2024-11-14 11:56:50|183081.6|182951.6|183077.9|182987.9|183081.6|182987.9|183077.9|182951.6|2
1731585430000|2024-11-14 11:57:10|183086.6|182956.6|183111.3|182981.3|183111.3|182981.3|183086.6|182956.6|4
1731585450000|2024-11-14 11:57:30|183110.6|182980.6|183111.3|182981.3|183111.3|182981.3|183110.6|182980.6|2
1731585470000|2024-11-14 11:57:50|183109|182979|183111.3|182981.3|183111.3|182981.3|183105|182975|8
1731585480000|2024-11-14 11:58:00|183109.3|182979.3|183111.3|182981.3|183111.3|182981.3|183104.3|182974.3|9
1731585490000|2024-11-14 11:58:10|183110.6|182980.6|183111.3|182981.3|183111.3|182981.3|183110.6|182980.6|2
1731585500000|2024-11-14 11:58:20|183107.6|182977.6|183111.4|182981.4|183111.4|182981.4|183101.7|182971.7|10
1731585510000|2024-11-14 11:58:30|183106.1|182976.1|183111.4|182981.4|183111.4|182981.4|183105.4|182975.4|8
1731585520000|2024-11-14 11:58:40|183103.1|182973.1|183102.7|182972.7|183106.1|182976.1|183102.7|182972.7|4
1731585530000|2024-11-14 11:58:50|183106.4|182976.4|183111.4|182981.4|183111.4|182981.4|183106.4|182976.4|3
1731585560000|2024-11-14 11:59:20|183113.3|182983.3|183113.3|182983.3|183113.3|182983.3|183113.3|182983.3|1
1731585590000|2024-11-14 11:59:50|183125.9|182995.9|183168.7|183038.7|183169.6|183039.6|183125.9|182995.9|11
1731585600000|2024-11-14 12:00:00|183173.5|183043.5|183210.7|183120.7|183211.4|183121.4|183173.5|183043.5|21
1731585610000|2024-11-14 12:00:10|183207.4|183117.4|183222.8|183132.8|183242.7|183132.8|183201.3|183111.3|20
1731585620000|2024-11-14 12:00:20|183249.6|183119.6|183252.4|183122.4|183255.3|183125.3|183249.6|183119.6|5
1731585630000|2024-11-14 12:00:30|183243.8|183113.8|183252.3|183122.3|183255.1|183125.1|183242.1|183112.1|15
1731585640000|2024-11-14 12:00:40|183250.4|183120.4|183271.4|183141.4|183271.4|183141.4|183249|183119|11
1731585650000|2024-11-14 12:00:50|183272.6|183142.6|183277.5|183147.5|183277.5|183147.5|183272.6|183142.6|3
1731585660000|2024-11-14 12:01:00|183275.5|183145.5|183268.2|183138.2|183275.5|183145.5|183268.2|183138.2|5
1731585670000|2024-11-14 12:01:10|183268.5|183138.5|183269.3|183139.3|183269.3|183139.3|183248.7|183118.7|13
1731585680000|2024-11-14 12:01:20|183260.7|183130.7|183272.5|183142.5|183272.5|183142.5|183260.7|183130.7|9
1731585690000|2024-11-14 12:01:30|183273.2|183143.2|183298|183168|183306.8|183176.8|183273.2|183143.2|12
1731585700000|2024-11-14 12:01:40|183294.7|183164.7|183306.6|183176.6|183309.1|183179.1|183288|183158|20
1731585710000|2024-11-14 12:01:50|183311.9|183181.9|183311.4|183181.4|183311.9|183181.9|183311.2|183181.2|4
1731585720000|2024-11-14 12:02:00|183311.9|183181.9|183448|183318|183448|183318|183308.8|183178.8|15
1731585730000|2024-11-14 12:02:10|183445.3|183315.3|183405.1|183275.1|183445.3|183315.3|183401|183271|13
1731585740000|2024-11-14 12:02:20|183407.1|183277.1|183403.6|183273.6|183414.5|183284.5|183400.1|183270.1|6
1731585750000|2024-11-14 12:02:30|183405.9|183275.9|183405.9|183275.9|183406.9|183276.9|183405.9|183275.9|3
1731585760000|2024-11-14 12:02:40|183405.6|183275.6|183431.2|183301.2|183437.8|183307.8|183405.6|183275.6|18
1731585770000|2024-11-14 12:02:50|183428.4|183298.4|183462.7|183332.7|183462.7|183332.7|183425.7|183295.7|10
1731585780000|2024-11-14 12:03:00|183465|183335|183487.7|183357.7|183494.6|183364.6|183465|183335|10
1731585790000|2024-11-14 12:03:10|183479.5|183349.5|183490.5|183360.5|183490.5|183360.5|183479.5|183349.5|3
1731585800000|2024-11-14 12:03:20|183487.5|183357.5|183455.4|183325.4|183487.5|183357.5|183450.7|183320.7|12
1731585810000|2024-11-14 12:03:30|183457.7|183327.7|183460|183330|183460.3|183330.3|183455.4|183325.4|7
1731585820000|2024-11-14 12:03:40|183455.7|183325.7|183455.7|183325.7|183459.4|183329.4|183455.4|183325.4|8
1731585830000|2024-11-14 12:03:50|183477|183347|183442.1|183312.1|183479.2|183349.2|183439.3|183309.3|8
1731585840000|2024-11-14 12:04:00|183445.1|183315.1|183437.6|183307.6|183445.1|183315.1|183437.3|183307.3|7
1731585850000|2024-11-14 12:04:10|183439.4|183309.4|183443|183313|183443|183313|183429.5|183299.5|11
1731585860000|2024-11-14 12:04:20|183454.5|183324.5|183483.4|183353.4|183484.4|183354.4|183454.5|183324.5|6
1731585870000|2024-11-14 12:04:30|183480.2|183350.2|183458.4|183328.4|183480.2|183350.2|183452.7|183322.7|16
1731585880000|2024-11-14 12:04:40|183475.2|183345.2|183464.3|183334.3|183475.8|183345.8|183452.3|183322.3|12
1731585890000|2024-11-14 12:04:50|183461.3|183331.3|183465.3|183335.3|183465.3|183335.3|183461.3|183331.3|2
1731585900000|2024-11-14 12:05:00|183466.8|183336.8|183452.6|183322.6|183486.5|183356.5|183452.6|183322.6|17
1731585910000|2024-11-14 12:05:10|183452.9|183322.9|183428|183298|183452.9|183322.9|183427.6|183297.6|18
1731585920000|2024-11-14 12:05:20|183425.5|183295.5|183426.8|183296.8|183426.8|183296.8|183420.7|183290.7|6
1731585930000|2024-11-14 12:05:30|183424.5|183294.5|183426.1|183296.1|183426.9|183296.9|183407.8|183277.8|9
1731585940000|2024-11-14 12:05:40|183426.9|183296.9|183426.4|183296.4|183429.3|183299.3|183420.4|183290.4|9
1731585950000|2024-11-14 12:05:50|183421.1|183291.1|183426.8|183296.8|183426.9|183296.9|183419.7|183289.7|11
1731585960000|2024-11-14 12:06:00|183425.8|183295.8|183426.6|183296.6|183427.3|183297.3|183415.5|183285.5|11
1731585970000|2024-11-14 12:06:10|183425.6|183295.6|183424.6|183294.6|183426.6|183296.6|183424.6|183294.6|3
1731585980000|2024-11-14 12:06:20|183426.6|183296.6|183459|183329|183468|183338|183426.6|183296.6|11
1731585990000|2024-11-14 12:06:30|183455.5|183325.5|183466.2|183336.2|183466.2|183336.2|183455.5|183325.5|7
1731586000000|2024-11-14 12:06:40|183462.9|183332.9|183488.8|183358.8|183495.8|183365.8|183459.7|183329.7|16
1731586010000|2024-11-14 12:06:50|183483.2|183353.2|183482.2|183352.2|183485.5|183355.5|183480.5|183350.5|7
1731586020000|2024-11-14 12:07:00|183483.5|183353.5|183475.7|183345.7|183483.5|183353.5|183467.2|183337.2|13
1731586030000|2024-11-14 12:07:10|183473.7|183343.7|183475.7|183345.7|183475.7|183345.7|183473.7|183343.7|4
1731586040000|2024-11-14 12:07:20|183480.9|183350.9|183478.5|183348.5|183480.9|183350.9|183478.5|183348.5|2
1731586050000|2024-11-14 12:07:30|183477.5|183347.5|183431|183301|183477.5|183347.5|183428.5|183298.5|5
1731586060000|2024-11-14 12:07:40|183428.5|183298.5|183425.7|183295.7|183428.5|183298.5|183402|183272|10
1731586070000|2024-11-14 12:07:50|183428.1|183298.1|183439.6|183309.6|183439.6|183309.6|183428.1|183298.1|5
1731586080000|2024-11-14 12:08:00|183454.1|183324.1|183483.6|183353.6|183494.2|183364.2|183443.5|183313.5|15
1731586090000|2024-11-14 12:08:10|183485.6|183355.6|183480.6|183350.6|183485.6|183355.6|183471.9|183341.9|19
1731586100000|2024-11-14 12:08:20|183483.8|183353.8|183494.2|183364.2|183497.8|183367.8|183477.1|183347.1|14
1731586110000|2024-11-14 12:08:30|183497.5|183367.5|183485.8|183355.8|183498.1|183368.1|183481.3|183351.3|11
1731586120000|2024-11-14 12:08:40|183488.1|183358.1|183481.1|183351.1|183491.1|183361.1|183481.1|183351.1|10
1731586130000|2024-11-14 12:08:50|183485.8|183355.8|183507|183377|183507|183377|183470.6|183340.6|19
1731586140000|2024-11-14 12:09:00|183511.5|183381.5|183503.9|183373.9|183511.5|183381.5|183503.2|183373.2|10
1731586150000|2024-11-14 12:09:10|183509.8|183379.8|183509.2|183379.2|183512.5|183382.5|183503.9|183373.9|8
1731586160000|2024-11-14 12:09:20|183513.8|183383.8|183513.1|183383.1|183522.2|183392.2|183509.4|183379.4|19
1731586170000|2024-11-14 12:09:30|183509.9|183379.9|183521.4|183391.4|183521.4|183391.4|183509.7|183379.7|4
1731586180000|2024-11-14 12:09:40|183519.6|183389.6|183525.5|183395.5|183527.5|183397.5|183519.6|183389.6|6
1731586190000|2024-11-14 12:09:50|183521.8|183391.8|183508.8|183378.8|183521.8|183391.8|183508.8|183378.8|4
1731586200000|2024-11-14 12:10:00|183509.3|183379.3|183510.9|183380.9|183518.4|183388.4|183508.8|183378.8|7
1731586210000|2024-11-14 12:10:10|183512.5|183382.5|183514.4|183384.4|183515.3|183385.3|183509.4|183379.4|10
1731586220000|2024-11-14 12:10:20|183511.2|183381.2|183513.7|183383.7|183520.6|183390.6|183511.2|183381.2|10
1731586230000|2024-11-14 12:10:30|183517|183387|183523.8|183393.8|183527.8|183397.8|183517|183387|14
1731586240000|2024-11-14 12:10:40|183519.4|183389.4|183526.4|183396.4|183526.4|183396.4|183517.1|183387.1|6
1731586250000|2024-11-14 12:10:50|183521.4|183391.4|183518.7|183388.7|183521.4|183391.4|183518.7|183388.7|2
1731586260000|2024-11-14 12:11:00|183520.6|183390.6|183632|183502|183638.4|183513.2|183520.6|183390.6|15
1731586270000|2024-11-14 12:11:10|183629.5|183499.5|183637.5|183507.5|183637.5|183507.5|183615.9|183485.9|13
1731586280000|2024-11-14 12:11:20|183639.4|183509.4|183632.3|183502.3|183639.4|183509.4|183626.9|183496.9|10
1731586290000|2024-11-14 12:11:30|183634.7|183504.7|183663.2|183533.2|183664.6|183534.6|183634.7|183504.7|15
1731586300000|2024-11-14 12:11:40|183660.4|183530.4|183749.2|183619.2|183756.3|183626.3|183660.4|183530.4|8
1731586310000|2024-11-14 12:11:50|183753.1|183623.1|183775.3|183645.3|183781.3|183651.3|183747.4|183617.4|14
1731586320000|2024-11-14 12:12:00|183777|183647|183774.6|183644.6|183781.5|183651.5|183764|183634|17
1731586330000|2024-11-14 12:12:10|183772.1|183642.1|183769.8|183639.8|183780.5|183650.5|183763.9|183633.9|23
1731586340000|2024-11-14 12:12:20|183776.9|183646.9|183765.5|183635.5|183779.1|183649.1|183765.5|183635.5|13
1731586350000|2024-11-14 12:12:30|183761.6|183631.6|183770.1|183640.1|183770.6|183640.6|183761.6|183631.6|11
1731586360000|2024-11-14 12:12:40|183767.7|183637.7|183776.8|183646.8|183784.1|183654.1|183766.2|183636.2|13
1731586370000|2024-11-14 12:12:50|183777.6|183647.6|183759.6|183629.6|183777.6|183647.6|183759.6|183629.6|5
1731586390000|2024-11-14 12:13:10|183757.1|183627.1|183755.9|183625.9|183769.4|183639.4|183742.2|183612.2|5
1731586400000|2024-11-14 12:13:20|183761.5|183631.5|183775.6|183645.6|183775.6|183645.6|183761.5|183631.5|3
1731586410000|2024-11-14 12:13:30|183772.9|183642.9|183742.1|183612.1|183772.9|183642.9|183742.1|183612.1|2
1731586420000|2024-11-14 12:13:40|183737.7|183607.7|183673.9|183543.9|183742.1|183612.1|183673.9|183543.9|8
1731586430000|2024-11-14 12:13:50|183674.6|183544.6|183673.9|183543.9|183674.6|183544.6|183673.9|183543.9|2
1731586440000|2024-11-14 12:14:00|183676.5|183546.5|183618.9|183488.9|183681.7|183551.7|183618.9|183488.9|16
1731586450000|2024-11-14 12:14:10|183617.3|183487.3|183601.6|183471.6|183632.9|183526.2|183601.6|183471.6|17
1731586460000|2024-11-14 12:14:20|183605.2|183475.2|183614.6|183484.6|183614.6|183484.6|183605.2|183475.2|2
1731586470000|2024-11-14 12:14:30|183616.2|183486.2|183616.2|183486.2|183616.2|183486.2|183616.2|183486.2|1
1731586480000|2024-11-14 12:14:40|183614.4|183484.4|183613.9|183483.9|183614.4|183484.4|183604.3|183474.3|5
1731586490000|2024-11-14 12:14:50|183607.1|183477.1|183601.8|183471.8|183607.1|183477.1|183601.8|183471.8|3
1731586500000|2024-11-14 12:15:00|183599.5|183469.5|183599.5|183469.5|183599.5|183469.5|183599.5|183469.5|1
1731586510000|2024-11-14 12:15:10|183580.2|183450.2|183556.4|183426.4|183580.2|183450.2|183556.4|183426.4|3
1731586520000|2024-11-14 12:15:20|183560.4|183430.4|183575.9|183445.9|183575.9|183445.9|183559.2|183429.2|8
1731586530000|2024-11-14 12:15:30|183569.6|183439.6|183575.9|183445.9|183575.9|183445.9|183569.6|183439.6|4
1731586540000|2024-11-14 12:15:40|183575.7|183445.7|183562.3|183432.3|183575.7|183445.7|183560.1|183430.1|4
1731586550000|2024-11-14 12:15:50|183560.8|183430.8|183579|183449|183579|183449|183560.8|183430.8|8
1731586570000|2024-11-14 12:16:10|183575.6|183445.6|183551.8|183421.8|183575.6|183445.6|183551.8|183421.8|6
1731586580000|2024-11-14 12:16:20|183555.5|183425.5|183552.8|183422.8|183555.5|183425.5|183552.8|183422.8|2
1731586590000|2024-11-14 12:16:30|183553.5|183423.5|183528.7|183398.7|183553.5|183423.5|183528.7|183398.7|4
1731586600000|2024-11-14 12:16:40|183526.2|183396.2|183525.3|183395.3|183526.2|183396.2|183506.1|183376.1|12
1731586610000|2024-11-14 12:16:50|183525|183395|183525|183395|183528.2|183398.2|183515.9|183385.9|7
1731586620000|2024-11-14 12:17:00|183518.8|183388.8|183525|183395|183525|183395|183518.8|183388.8|2
1731586630000|2024-11-14 12:17:10|183528.5|183398.5|183528|183398|183530.2|183400.2|183528|183398|4
1731586640000|2024-11-14 12:17:20|183529.7|183399.7|183528|183398|183529.7|183399.7|183528|183398|2
1731586650000|2024-11-14 12:17:30|183525.1|183395.1|183513.7|183383.7|183525.1|183395.1|183509.7|183379.7|4
1731586660000|2024-11-14 12:17:40|183516|183386|183516.4|183386.4|183527.5|183397.5|183514.2|183384.2|12
1731586670000|2024-11-14 12:17:50|183519.4|183389.4|183525.6|183395.6|183529.1|183399.1|183519.4|183389.4|4
1731586680000|2024-11-14 12:18:00|183528.1|183398.1|183528.1|183398.1|183528.1|183398.1|183528.1|183398.1|1
1731586690000|2024-11-14 12:18:10|183530.6|183400.6|183554|183424|183555.6|183425.6|183530.6|183400.6|3
1731586700000|2024-11-14 12:18:20|183565.6|183435.6|183528.5|183398.5|183565.6|183435.6|183528.5|183398.5|4
1731586730000|2024-11-14 12:18:50|183526.3|183396.3|183514.4|183384.4|183526.3|183396.3|183510.4|183380.4|7
1731586740000|2024-11-14 12:19:00|183518.4|183388.4|183514.8|183384.8|183524.8|183394.8|183512|183382|7
1731586750000|2024-11-14 12:19:10|183512|183382|183509.3|183379.3|183512.5|183382.5|183506.3|183376.3|6
1731586760000|2024-11-14 12:19:20|183512|183382|183512|183382|183512|183382|183506.3|183376.3|4
1731586770000|2024-11-14 12:19:30|183513|183383|183525.9|183395.9|183527.6|183397.6|183513|183383|9
1731586790000|2024-11-14 12:19:50|183525.6|183395.6|183521.1|183391.1|183525.6|183395.6|183514.5|183384.5|3
1731586800000|2024-11-14 12:20:00|183519.6|183389.6|183511.3|183381.3|183519.6|183389.6|183508.8|183378.8|5
1731586810000|2024-11-14 12:20:10|183514.8|183384.8|183514.5|183384.5|183521.1|183391.1|183507.3|183377.3|9
1731586820000|2024-11-14 12:20:20|183514.8|183384.8|183511.9|183381.9|183514.8|183384.8|183508.5|183378.5|5
1731586830000|2024-11-14 12:20:30|183506.9|183376.9|183512.2|183382.2|183514.2|183384.2|183506.9|183376.9|4
1731586840000|2024-11-14 12:20:40|183515.9|183385.9|183509.4|183379.4|183515.9|183385.9|183502.4|183372.4|7
1731586850000|2024-11-14 12:20:50|183511.1|183381.1|183506.9|183376.9|183511.1|183381.1|183506.9|183376.9|3
1731586860000|2024-11-14 12:21:00|183502.4|183372.4|183500.6|183370.6|183505.1|183375.1|183500.6|183370.6|3
1731586870000|2024-11-14 12:21:10|183502.9|183372.9|183509.4|183379.4|183509.4|183379.4|183502.9|183372.9|3
1731586880000|2024-11-14 12:21:20|183511.9|183381.9|183551.3|183421.3|183553|183423|183511.9|183381.9|9
1731586890000|2024-11-14 12:21:30|183548.6|183418.6|183530.1|183400.1|183548.6|183418.6|183523.9|183393.9|4
1731586900000|2024-11-14 12:21:40|183532.1|183402.1|183530.1|183400.1|183532.1|183402.1|183530.1|183400.1|3
1731586910000|2024-11-14 12:21:50|183531.9|183401.9|183530.1|183400.1|183531.9|183401.9|183530.1|183400.1|2
1731586920000|2024-11-14 12:22:00|183532.9|183402.9|183567.5|183437.5|183567.5|183437.5|183532.9|183402.9|14
1731586990000|2024-11-14 12:23:10|183573.8|183443.8|183567.5|183437.5|183573.8|183443.8|183567.5|183437.5|2
1731587000000|2024-11-14 12:23:20|183565.3|183435.3|183566.5|183436.5|183566.5|183436.5|183542.5|183412.5|7
1731587030000|2024-11-14 12:23:50|183568.4|183438.4|183568.4|183438.4|183572.4|183442.4|183568.4|183438.4|3
1731587040000|2024-11-14 12:24:00|183571|183441|183570|183440|183578|183448|183568.4|183438.4|7
1731587060000|2024-11-14 12:24:20|183571.6|183441.6|183618.9|183488.9|183631.2|183506.3|183570|183440|13
1731587070000|2024-11-14 12:24:30|183617.3|183487.3|183623.5|183493.5|183623.5|183493.5|183615.2|183485.2|3
1731587080000|2024-11-14 12:24:40|183622.1|183492.1|183618.3|183488.3|183622.1|183492.1|183618.3|183488.3|3
1731587090000|2024-11-14 12:24:50|183620.7|183490.7|183657.6|183527.6|183669.3|183539.3|183618.3|183488.3|9
1731587100000|2024-11-14 12:25:00|183664.3|183534.3|183665.9|183535.9|183665.9|183535.9|183664.3|183534.3|2
1731587110000|2024-11-14 12:25:10|183668.2|183538.2|183665.9|183535.9|183668.2|183538.2|183665.9|183535.9|2
1731587120000|2024-11-14 12:25:20|183657.5|183527.5|183656.2|183526.2|183657.5|183527.5|183654.8|183524.8|4
1731587130000|2024-11-14 12:25:30|183655.6|183525.6|183656.2|183526.2|183660.9|183530.9|183655.6|183525.6|5
1731587140000|2024-11-14 12:25:40|183645|183515|183643.2|183513.2|183645|183515|183643.2|183513.2|2
1731587160000|2024-11-14 12:26:00|183643.8|183513.8|183630.1|183500.1|183659.1|183529.1|183630.1|183500.1|10
1731587170000|2024-11-14 12:26:10|183630.6|183500.6|183630.1|183500.1|183630.6|183500.6|183630.1|183500.1|2
1731587180000|2024-11-14 12:26:20|183633.3|183503.3|183630.6|183500.6|183633.3|183503.3|183630.6|183500.6|2
1731587190000|2024-11-14 12:26:30|183628.1|183498.1|183582.2|183452.2|183628.1|183498.1|183577|183447|5
1731587200000|2024-11-14 12:26:40|183580|183450|183580|183450|183580|183450|183580|183450|1
1731587210000|2024-11-14 12:26:50|183583.2|183453.2|183591.2|183461.2|183594.7|183464.7|183582.2|183452.2|6
1731587220000|2024-11-14 12:27:00|183590.9|183460.9|183664.9|183534.9|183679.6|183589.6|183588.9|183458.9|21
1731587230000|2024-11-14 12:27:10|183669.4|183539.4|183685.9|183555.9|183689.4|183559.4|183666.6|183536.6|10
1731587240000|2024-11-14 12:27:20|183685.7|183555.7|183685.2|183555.2|183688.1|183558.1|183683|183553|9
1731587250000|2024-11-14 12:27:30|183689.8|183559.8|183687.1|183557.1|183689.8|183559.8|183683|183553|10
1731587260000|2024-11-14 12:27:40|183692.1|183562.1|183689.5|183559.5|183692.1|183562.1|183683|183553|8
1731587270000|2024-11-14 12:27:50|183686.4|183556.4|183690.8|183560.8|183696.8|183566.8|183686.4|183556.4|15
1731587280000|2024-11-14 12:28:00|183688.9|183558.9|183685.1|183555.1|183690.5|183560.5|183683.1|183553.1|13
1731587290000|2024-11-14 12:28:10|183683.1|183553.1|183697.9|183567.9|183697.9|183567.9|183683.1|183553.1|14
1731587300000|2024-11-14 12:28:20|183697.1|183567.1|183686|183556|183698.1|183568.1|183686|183556|13
1731587310000|2024-11-14 12:28:30|183688.8|183558.8|183689.5|183559.5|183691.5|183561.5|183686.2|183556.2|7
1731587320000|2024-11-14 12:28:40|183687.8|183557.8|183683.7|183553.7|183690.8|183560.8|183683.7|183553.7|10
1731587330000|2024-11-14 12:28:50|183687.3|183557.3|183683.7|183553.7|183690.6|183560.6|183683.7|183553.7|7
1731587340000|2024-11-14 12:29:00|183687|183557|183680.3|183550.3|183692.6|183562.6|183680.3|183550.3|9
1731587350000|2024-11-14 12:29:10|183681.3|183551.3|183678.9|183548.9|183681.3|183551.3|183675.9|183545.9|6
1731587360000|2024-11-14 12:29:20|183676.4|183546.4|183678.9|183548.9|183685.1|183555.1|183676.4|183546.4|8
1731587370000|2024-11-14 12:29:30|183679.4|183549.4|183681.3|183551.3|183681.3|183551.3|183678.9|183548.9|9
1731587380000|2024-11-14 12:29:40|183685.1|183555.1|183681.3|183551.3|183685.1|183555.1|183679.6|183549.6|5
1731587390000|2024-11-14 12:29:50|183679.8|183549.8|183681.6|183551.6|183695.2|183565.2|183679.4|183549.4|16
1731587400000|2024-11-14 12:30:00|183685.1|183555.1|183679.3|183549.3|183685.1|183555.1|183678.1|183548.1|8
1731587410000|2024-11-14 12:30:10|183679.1|183549.1|183670.8|183540.8|183679.3|183549.3|183670.8|183540.8|6
1731587420000|2024-11-14 12:30:20|183673.5|183543.5|183674.7|183544.7|183674.7|183544.7|183670|183540|5
1731587430000|2024-11-14 12:30:30|183672.5|183542.5|183672.5|183542.5|183672.5|183542.5|183672.5|183542.5|1
1731587440000|2024-11-14 12:30:40|183674.7|183544.7|183674.7|183544.7|183674.7|183544.7|183674.7|183544.7|1
1731587450000|2024-11-14 12:30:50|183670.5|183540.5|183674.7|183544.7|183674.7|183544.7|183670.5|183540.5|6
1731587460000|2024-11-14 12:31:00|183675.5|183545.5|183680|183550|183682.3|183552.3|183674.7|183544.7|6
1731587470000|2024-11-14 12:31:10|183677.5|183547.5|183677.5|183547.5|183678|183548|183677|183547|7
1731587480000|2024-11-14 12:31:20|183678.8|183548.8|183682.5|183552.5|183682.5|183552.5|183677.5|183547.5|7
1731587490000|2024-11-14 12:31:30|183680|183550|183682.7|183552.7|183684.7|183554.7|183680|183550|3
1731587500000|2024-11-14 12:31:40|183680.2|183550.2|183680|183550|183681.7|183551.7|183680|183550|4
1731587520000|2024-11-14 12:32:00|183681.5|183551.5|183677.5|183547.5|183681.5|183551.5|183677.5|183547.5|5
1731587530000|2024-11-14 12:32:10|183676.9|183546.9|183677.5|183547.5|183677.5|183547.5|183676.9|183546.9|2
1731587540000|2024-11-14 12:32:20|183675.9|183545.9|183675.9|183545.9|183675.9|183545.9|183675.9|183545.9|1
1731587550000|2024-11-14 12:32:30|183679.7|183549.7|183677.5|183547.5|183679.7|183549.7|183677.5|183547.5|4
1731587560000|2024-11-14 12:32:40|183681|183551|183677.5|183547.5|183681|183551|183677.5|183547.5|3
1731587580000|2024-11-14 12:33:00|183684|183554|183665.6|183535.6|183684|183554|183632.7|183502.7|13
1731587590000|2024-11-14 12:33:10|183666.8|183536.8|183668.1|183538.1|183669.3|183539.3|183663.1|183533.1|8
1731587600000|2024-11-14 12:33:20|183664.8|183534.8|183674.9|183544.9|183677.2|183547.2|183664.8|183534.8|6
1731587610000|2024-11-14 12:33:30|183677.2|183547.2|183637.6|183507.6|183677.2|183547.2|183635.9|183505.9|10
1731587620000|2024-11-14 12:33:40|183633.4|183503.4|183626.6|183496.6|183637.6|183507.6|183626.6|183496.6|6
1731587630000|2024-11-14 12:33:50|183663.3|183533.3|183676.3|183546.3|183688.9|183558.9|183663.3|183533.3|9
1731587640000|2024-11-14 12:34:00|183675.6|183545.6|183664.6|183534.6|183675.6|183545.6|183664.6|183534.6|3
1731587650000|2024-11-14 12:34:10|183662.3|183532.3|183637.6|183507.6|183662.3|183532.3|183637.6|183507.6|4
1731587660000|2024-11-14 12:34:20|183638.8|183508.8|183625.9|183495.9|183638.8|183508.8|183625.9|183495.9|5
1731587670000|2024-11-14 12:34:30|183623.5|183493.5|183623.5|183493.5|183623.5|183493.5|183623.5|183493.5|1
1731587680000|2024-11-14 12:34:40|183621.1|183491.1|183600.2|183470.2|183621.1|183491.1|183600.2|183470.2|3
1731587690000|2024-11-14 12:34:50|183602.7|183472.7|183612.7|183482.7|183612.7|183482.7|183602.7|183472.7|3
1731587730000|2024-11-14 12:35:30|183610.4|183480.4|183600.3|183470.3|183610.4|183480.4|183600.3|183470.3|4
1731587740000|2024-11-14 12:35:40|183577|183487|183529.3|183399.3|183580.3|183490.3|183519|183392.5|9
1731587750000|2024-11-14 12:35:50|183531.7|183401.7|183520.6|183390.6|183531.7|183401.7|183512.8|183382.8|12
1731587760000|2024-11-14 12:36:00|183518.9|183388.9|183528.8|183398.8|183533.4|183403.4|183518.9|183388.9|8
1731587770000|2024-11-14 12:36:10|183532.1|183402.1|183514|183384|183540.4|183410.4|183514|183384|11
1731587780000|2024-11-14 12:36:20|183524.7|183394.7|183512|183382|183524.9|183394.9|183506.6|183376.6|9
1731587820000|2024-11-14 12:37:00|183510.7|183380.7|183512|183382|183512|183382|183509.7|183379.7|5
1731587830000|2024-11-14 12:37:10|183513.6|183383.6|183534.1|183404.1|183534.1|183404.1|183513.6|183383.6|2
1731587840000|2024-11-14 12:37:20|183531.6|183401.6|183527.6|183397.6|183531.6|183401.6|183522.9|183392.9|5
1731587850000|2024-11-14 12:37:30|183527.9|183397.9|183531|183401|183539.7|183409.7|183527.6|183397.6|5
1731587860000|2024-11-14 12:37:40|183532.7|183402.7|183531|183401|183532.7|183402.7|183531|183401|2
1731587870000|2024-11-14 12:37:50|183528.4|183398.4|183526|183396|183528.4|183398.4|183525.7|183395.7|6
1731587880000|2024-11-14 12:38:00|183523.5|183393.5|183523.5|183393.5|183523.5|183393.5|183523.5|183393.5|1
1731587890000|2024-11-14 12:38:10|183514.7|183384.7|183513.4|183383.4|183523.9|183393.9|183508.3|183378.3|6
1731587900000|2024-11-14 12:38:20|183511.8|183381.8|183418.8|183288.8|183511.8|183381.8|183417.1|183287.1|23
1731587910000|2024-11-14 12:38:30|183428.1|183298.1|183424.8|183294.8|183429|183299|183417.8|183287.8|14
1731587920000|2024-11-14 12:38:40|183420|183290|183411.7|183281.7|183422.4|183292.4|183406.7|183276.7|23
1731587930000|2024-11-14 12:38:50|183405.4|183275.4|183381.6|183251.6|183405.4|183275.4|183377.7|183247.7|14
1731587940000|2024-11-14 12:39:00|183383.3|183253.3|183377.3|183247.3|183383.3|183253.3|183377.3|183247.3|7
1731587950000|2024-11-14 12:39:10|183373|183243|183343.3|183213.3|183373|183243|183334.8|183204.8|8
1731587960000|2024-11-14 12:39:20|183336|183206|183344.9|183214.9|183345.9|183215.9|183334.3|183204.3|5
1731587970000|2024-11-14 12:39:30|183347.4|183217.4|183343.4|183213.4|183347.4|183217.4|183329.1|183199.1|9
1731587980000|2024-11-14 12:39:40|183341.6|183211.6|183347.8|183217.8|183352.1|183222.1|183338.3|183208.3|12
1731587990000|2024-11-14 12:39:50|183336.8|183206.8|183335.9|183205.9|183346.1|183216.1|183328.6|183198.6|16
1731588000000|2024-11-14 12:40:00|183332.9|183202.9|183337.9|183207.9|183339.9|183209.9|183329.6|183199.6|7
1731588010000|2024-11-14 12:40:10|183334.3|183204.3|183342.2|183212.2|183357.7|183227.7|183328.3|183198.3|11
1731588020000|2024-11-14 12:40:20|183336.5|183206.5|183289.4|183159.4|183341.5|183211.5|183279|183149|17
1731588030000|2024-11-14 12:40:30|183296.5|183166.5|183318.7|183188.7|183318.7|183188.7|183295.9|183165.9|6
1731588040000|2024-11-14 12:40:40|183316.2|183186.2|183319.5|183189.5|183319.5|183189.5|183316.2|183186.2|2
1731588050000|2024-11-14 12:40:50|183321.7|183191.7|183319.5|183189.5|183321.7|183191.7|183319.5|183189.5|4
1731588060000|2024-11-14 12:41:00|183320.2|183190.2|183320.6|183190.6|183328|183198|183313.4|183183.4|11
1731588070000|2024-11-14 12:41:10|183319.2|183189.2|183316.3|183186.3|183319.2|183189.2|183316.3|183186.3|2
1731588080000|2024-11-14 12:41:20|183319.5|183189.5|183286.4|183156.4|183321|183191|183285.2|183155.2|10
1731588090000|2024-11-14 12:41:30|183288.1|183158.1|183272.5|183142.5|183288.1|183158.1|183263.3|183133.3|20
1731588100000|2024-11-14 12:41:40|183267.5|183137.5|183283.3|183153.3|183287.3|183157.3|183261.5|183131.5|11
1731588110000|2024-11-14 12:41:50|183278|183148|183276.8|183146.8|183287|183157|183257.4|183127.4|16
1731588120000|2024-11-14 12:42:00|183275.6|183145.6|183274|183144|183281.1|183151.1|183266|183136|18
1731588130000|2024-11-14 12:42:10|183268|183138|183268.8|183138.8|183276.7|183146.7|183264|183134|13
1731588140000|2024-11-14 12:42:20|183268.6|183138.6|183267.7|183137.7|183279.7|183149.7|183267.7|183137.7|17
1731588150000|2024-11-14 12:42:30|183272.9|183142.9|183329|183199|183329|183199|183272.9|183142.9|7
1731588160000|2024-11-14 12:42:40|183337.3|183207.3|183390.9|183260.9|183401.4|183271.4|183337.3|183207.3|19
1731588170000|2024-11-14 12:42:50|183387.2|183257.2|183379.1|183249.1|183390.9|183260.9|183378|183248|6
1731588180000|2024-11-14 12:43:00|183378|183248|183379.1|183249.1|183379.1|183249.1|183378|183248|2
1731588190000|2024-11-14 12:43:10|183371|183241|183376.7|183246.7|183381.7|183251.7|183371|183241|7
1731588200000|2024-11-14 12:43:20|183374.5|183244.5|183372.9|183242.9|183376.7|183246.7|183369|183239|5
1731588210000|2024-11-14 12:43:30|183368|183238|183370.5|183240.5|183370.5|183240.5|183368|183238|6
1731588220000|2024-11-14 12:43:40|183373|183243|183373|183243|183373|183243|183373|183243|1
1731588230000|2024-11-14 12:43:50|183367|183237|183369|183239|183369|183239|183367|183237|2
1731588240000|2024-11-14 12:44:00|183366.7|183236.7|183382.6|183252.6|183382.6|183252.6|183359.8|183229.8|9
1731588250000|2024-11-14 12:44:10|183403|183273|183376|183246|183403|183273|183376|183246|10
1731588260000|2024-11-14 12:44:20|183372.2|183242.2|183320.4|183190.4|183374.4|183244.4|183318.4|183188.4|17
1731588270000|2024-11-14 12:44:30|183325.2|183195.2|183333.6|183203.6|183333.6|183203.6|183323.2|183193.2|10
1731588280000|2024-11-14 12:44:40|183326.9|183196.9|183317.7|183187.7|183336|183206|183314.2|183184.2|11
1731588290000|2024-11-14 12:44:50|183326.4|183196.4|183336.9|183206.9|183336.9|183206.9|183326.4|183196.4|4
1731588300000|2024-11-14 12:45:00|183328.9|183198.9|183333|183203|183334.4|183204.4|183327|183197|6
1731588310000|2024-11-14 12:45:10|183327.7|183197.7|183334.2|183204.2|183334.2|183204.2|183327|183197|5
1731588320000|2024-11-14 12:45:20|183334.4|183204.4|183309.3|183179.3|183334.4|183204.4|183304.8|183174.8|10
1731588330000|2024-11-14 12:45:30|183304.1|183174.1|183311.8|183181.8|183311.8|183181.8|183301.3|183171.3|6
1731588340000|2024-11-14 12:45:40|183314.7|183184.7|183287.5|183157.5|183320.5|183190.5|183275.1|183145.1|16
1731588350000|2024-11-14 12:45:50|183289.8|183159.8|183287.5|183157.5|183298.5|183168.5|183285.7|183155.7|13
1731588360000|2024-11-14 12:46:00|183301.9|183171.9|183268.9|183138.9|183301.9|183171.9|183266.6|183136.6|13
1731588370000|2024-11-14 12:46:10|183270.1|183140.1|183295.6|183165.6|183295.6|183165.6|183251.2|183121.2|19
1731588380000|2024-11-14 12:46:20|183305.9|183175.9|183350.3|183220.3|183361|183231|183305.9|183175.9|19
1731588390000|2024-11-14 12:46:30|183350.8|183220.8|183254.7|183124.7|183350.8|183220.8|183254.7|183124.7|9
1731588400000|2024-11-14 12:46:40|183252.5|183122.5|183214.4|183124.4|183279.5|183149.5|183214.4|183117.5|23
1731588410000|2024-11-14 12:46:50|183216.2|183126.2|183278.6|183148.6|183278.6|183148.6|183216.2|183123.9|9
1731588420000|2024-11-14 12:47:00|183277.1|183147.1|183306.4|183176.4|183306.8|183176.8|183277.1|183147.1|12
1731588430000|2024-11-14 12:47:10|183303.8|183173.8|183298.8|183168.8|183303.8|183173.8|183298.3|183168.3|11
1731588440000|2024-11-14 12:47:20|183274.4|183144.4|183253.1|183123.1|183274.4|183144.4|183253.1|183123.1|7
1731588450000|2024-11-14 12:47:30|183244.7|183114.7|183253.3|183123.3|183253.3|183123.3|183244.7|183114.7|3
1731588460000|2024-11-14 12:47:40|183257.6|183127.6|183311.2|183181.2|183311.2|183181.2|183257.6|183127.6|11
1731588470000|2024-11-14 12:47:50|183319.7|183189.7|183350.1|183220.1|183352.1|183222.1|183319.2|183189.2|7
1731588480000|2024-11-14 12:48:00|183334.2|183204.2|183353.3|183223.3|183354.9|183224.9|183331.7|183201.7|10
1731588490000|2024-11-14 12:48:10|183356.4|183226.4|183356.4|183226.4|183356.4|183226.4|183356.4|183226.4|1
1731588500000|2024-11-14 12:48:20|183357.2|183227.2|183359.6|183229.6|183380.7|183250.7|183357.2|183227.2|12
1731588510000|2024-11-14 12:48:30|183374.4|183244.4|183397.3|183267.3|183403.1|183273.1|183371.6|183241.6|10
1731588520000|2024-11-14 12:48:40|183402|183272|183405.1|183275.1|183411.4|183281.4|183397.3|183267.3|8
1731588530000|2024-11-14 12:48:50|183398.1|183268.1|183398.1|183268.1|183404.1|183274.1|183398.1|183268.1|4
1731588540000|2024-11-14 12:49:00|183403.4|183273.4|183406.8|183276.8|183411.8|183281.8|183398.1|183268.1|11
1731588550000|2024-11-14 12:49:10|183403.7|183273.7|183409.5|183279.5|183409.5|183279.5|183398.2|183268.2|7
1731588560000|2024-11-14 12:49:20|183406.2|183276.2|183405.7|183275.7|183415.5|183285.5|183404.2|183274.2|9
1731588570000|2024-11-14 12:49:30|183404.5|183274.5|183405.2|183275.2|183405.2|183275.2|183404.5|183274.5|2
1731588580000|2024-11-14 12:49:40|183410.5|183280.5|183404.6|183274.6|183424.8|183294.8|183404.6|183274.6|9
1731588590000|2024-11-14 12:49:50|183408.6|183278.6|183422.4|183292.4|183422.4|183292.4|183404.6|183274.6|4
1731588600000|2024-11-14 12:50:00|183417.4|183287.4|183405.8|183275.8|183434.3|183304.3|183405.8|183275.8|13
1731588610000|2024-11-14 12:50:10|183406|183276|183403.2|183273.2|183406|183276|183403.2|183273.2|3
1731588620000|2024-11-14 12:50:20|183400.6|183270.6|183360.2|183230.2|183400.6|183270.6|183354.2|183224.2|8
1731588630000|2024-11-14 12:50:30|183360.4|183230.4|183352.4|183222.4|183360.4|183230.4|183343.3|183213.3|6
1731588640000|2024-11-14 12:50:40|183351.1|183221.1|183347.5|183217.5|183351.1|183221.1|183347.5|183217.5|4
1731588650000|2024-11-14 12:50:50|183350.6|183220.6|183351.9|183221.9|183351.9|183221.9|183346.9|183216.9|3
1731588660000|2024-11-14 12:51:00|183349.9|183219.9|183349.5|183219.5|183351.9|183221.9|183349.5|183219.5|4
1731588670000|2024-11-14 12:51:10|183351.8|183221.8|183376.2|183246.2|183376.2|183246.2|183349.5|183219.5|9
1731588680000|2024-11-14 12:51:20|183376.5|183246.5|183376.2|183246.2|183376.5|183246.5|183376.2|183246.2|2
1731588690000|2024-11-14 12:51:30|183376.3|183246.3|183399.9|183269.9|183409.8|183279.8|183376.3|183246.3|6
1731588700000|2024-11-14 12:51:40|183423.2|183293.2|183404.2|183274.2|183424.5|183294.5|183403.1|183273.1|7
1731588720000|2024-11-14 12:52:00|183406|183276|183404.2|183274.2|183406|183276|183404.2|183274.2|2
1731588740000|2024-11-14 12:52:20|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|1
1731588750000|2024-11-14 12:52:30|183406.2|183276.2|183406.2|183276.2|183406.2|183276.2|183406.2|183276.2|1
1731588760000|2024-11-14 12:52:40|183407|183277|183425|183295|183425|183295|183407|183277|4
1731588770000|2024-11-14 12:52:50|183428.2|183298.2|183427.5|183297.5|183434.9|183304.9|183427.5|183297.5|10
1731588780000|2024-11-14 12:53:00|183428.5|183298.5|183427.5|183297.5|183432.5|183302.5|183427.5|183297.5|5
1731588790000|2024-11-14 12:53:10|183430.9|183300.9|183431.5|183301.5|183433.5|183303.5|183427.5|183297.5|9
1731588800000|2024-11-14 12:53:20|183434.5|183304.5|183429.9|183299.9|183435.8|183305.8|183429.9|183299.9|6
1731588810000|2024-11-14 12:53:30|183433.8|183303.8|183433.3|183303.3|183456.5|183326.5|183432.2|183302.2|17
1731588820000|2024-11-14 12:53:40|183429.7|183299.7|183436.3|183306.3|183436.3|183306.3|183429.7|183299.7|4
1731588830000|2024-11-14 12:53:50|183437.7|183307.7|183428.1|183298.1|183438.8|183308.8|183427.2|183297.2|14
1731588840000|2024-11-14 12:54:00|183430.5|183300.5|183446.2|183316.2|183446.2|183316.2|183430.3|183300.3|8
1731588850000|2024-11-14 12:54:10|183441|183311|183430.1|183300.1|183441|183311|183428.8|183298.8|5
1731588860000|2024-11-14 12:54:20|183428.8|183298.8|183450.9|183320.9|183455.7|183325.7|183428.8|183298.8|6
1731588870000|2024-11-14 12:54:30|183453.5|183323.5|183440.3|183310.3|183453.5|183323.5|183431.8|183301.8|6
1731588880000|2024-11-14 12:54:40|183442.7|183312.7|183441|183311|183452.1|183322.1|183441|183311|12
1731588890000|2024-11-14 12:54:50|183444.5|183314.5|183418.7|183288.7|183444.5|183314.5|183418.7|183288.7|6
1731588900000|2024-11-14 12:55:00|183416.1|183286.1|183427.6|183297.6|183427.6|183297.6|183414.6|183284.6|11
1731588910000|2024-11-14 12:55:10|183415.1|183285.1|183406.9|183276.9|183418.9|183288.9|183406.9|183276.9|6
1731588920000|2024-11-14 12:55:20|183404.4|183274.4|183404.4|183274.4|183404.4|183274.4|183394.9|183264.9|5
1731588930000|2024-11-14 12:55:30|183394.9|183264.9|183354.1|183224.1|183394.9|183264.9|183354.1|183224.1|10
1731588940000|2024-11-14 12:55:40|183347.9|183217.9|183333.2|183203.2|183347.9|183217.9|183333.2|183203.2|8
1731588950000|2024-11-14 12:55:50|183330.9|183200.9|183330.9|183200.9|183339.1|183209.1|183330.9|183200.9|6
1731588960000|2024-11-14 12:56:00|183328.2|183198.2|183328.2|183198.2|183328.2|183198.2|183328.2|183198.2|1
1731588970000|2024-11-14 12:56:10|183330|183200|183328.2|183198.2|183330|183200|183327.7|183197.7|4
1731588980000|2024-11-14 12:56:20|183333.3|183203.3|183355.8|183225.8|183375.1|183245.1|183333.3|183203.3|7
1731588990000|2024-11-14 12:56:30|183366.4|183236.4|183353.2|183223.2|183366.4|183236.4|183353.2|183223.2|3
1731589000000|2024-11-14 12:56:40|183356.3|183226.3|183375.7|183245.7|183375.7|183245.7|183355|183225|8
1731589010000|2024-11-14 12:56:50|183370.7|183240.7|183351.6|183221.6|183370.7|183240.7|183351.6|183221.6|8
1731589020000|2024-11-14 12:57:00|183355.6|183225.6|183363.1|183233.1|183365.3|183235.3|183352.1|183222.1|9
1731589030000|2024-11-14 12:57:10|183365.8|183235.8|183369.8|183239.8|183369.8|183239.8|183363.8|183233.8|8
1731589040000|2024-11-14 12:57:20|183367.1|183237.1|183365.8|183235.8|183367.1|183237.1|183364.3|183234.3|6
1731589050000|2024-11-14 12:57:30|183360|183230|183354|183224|183360.2|183230.2|183351.6|183221.6|8
1731589060000|2024-11-14 12:57:40|183354.5|183224.5|183354.8|183224.8|183355.9|183225.9|183354|183224|7
1731589070000|2024-11-14 12:57:50|183354|183224|183367.9|183237.9|183378.1|183248.1|183354|183224|9
1731589080000|2024-11-14 12:58:00|183365.2|183235.2|183364.9|183234.9|183371.9|183241.9|183364.4|183234.4|9
1731589090000|2024-11-14 12:58:10|183363.6|183233.6|183378.8|183248.8|183378.8|183248.8|183363.6|183233.6|8
1731589100000|2024-11-14 12:58:20|183375|183245|183372.5|183242.5|183381.2|183251.2|183368.4|183238.4|15
1731589110000|2024-11-14 12:58:30|183375.8|183245.8|183379.4|183249.4|183379.7|183249.7|183372.8|183242.8|12
1731589120000|2024-11-14 12:58:40|183382.7|183252.7|183384.8|183254.8|183384.8|183254.8|183372.8|183242.8|8
1731589130000|2024-11-14 12:58:50|183381.8|183251.8|183394.1|183264.1|183404.1|183274.1|183381.8|183251.8|17
1731589140000|2024-11-14 12:59:00|183393.9|183263.9|183375.9|183245.9|183401.4|183271.4|183375.9|183245.9|16
1731589150000|2024-11-14 12:59:10|183373.4|183243.4|183375.3|183245.3|183389.3|183259.3|183373.4|183243.4|15
1731589160000|2024-11-14 12:59:20|183372.8|183242.8|183379.3|183249.3|183379.3|183249.3|183372.8|183242.8|6
1731589170000|2024-11-14 12:59:30|183378|183248|183377.4|183247.4|183379.3|183249.3|183377.4|183247.4|5
1731589180000|2024-11-14 12:59:40|183378.9|183248.9|183380.4|183250.4|183380.4|183250.4|183377.2|183247.2|6
1731589190000|2024-11-14 12:59:50|183376.4|183246.4|183381.8|183251.8|183383.8|183253.8|183376.4|183246.4|6
1731589200000|2024-11-14 13:00:00|183379.5|183249.5|183373|183243|183379.5|183249.5|183350.7|183220.7|22
1731589210000|2024-11-14 13:00:10|183368.2|183238.2|183395.8|183265.8|183403.1|183273.1|183365.6|183235.6|14
1731589220000|2024-11-14 13:00:20|183389.6|183259.6|183392.7|183262.7|183401.5|183271.5|183386.2|183256.2|18
1731589230000|2024-11-14 13:00:30|183389.7|183259.7|183373.9|183243.9|183394.7|183264.7|183367.8|183237.8|9
1731589240000|2024-11-14 13:00:40|183369.8|183239.8|183372.5|183242.5|183385.4|183255.4|183369.8|183239.8|11
1731589250000|2024-11-14 13:00:50|183376.5|183246.5|183373|183243|183376.5|183246.5|183363.5|183233.5|12
1731589260000|2024-11-14 13:01:00|183372.2|183242.2|183328.2|183198.2|183372.2|183242.2|183328.2|183198.2|6
1731589270000|2024-11-14 13:01:10|183329.6|183199.6|183339.9|183209.9|183339.9|183209.9|183329.6|183199.6|2
1731589280000|2024-11-14 13:01:20|183349.9|183219.9|183366|183236|183367.8|183237.8|183349.9|183219.9|5
1731589290000|2024-11-14 13:01:30|183359.6|183229.6|183353.4|183223.4|183359.6|183229.6|183353.4|183223.4|2
1731589300000|2024-11-14 13:01:40|183350.1|183220.1|183353.4|183223.4|183353.4|183223.4|183350.1|183220.1|5
1731589310000|2024-11-14 13:01:50|183351.8|183221.8|183351.8|183221.8|183351.8|183221.8|183348.8|183218.8|7
1731589320000|2024-11-14 13:02:00|183356.8|183226.8|183358.5|183228.5|183358.5|183228.5|183356.8|183226.8|2
1731589330000|2024-11-14 13:02:10|183354.5|183224.5|183351.7|183221.7|183363.7|183233.7|183351.7|183221.7|8
1731589340000|2024-11-14 13:02:20|183329.4|183199.4|183325.8|183195.8|183331.5|183201.5|183322.5|183192.5|6
1731589350000|2024-11-14 13:02:30|183328.8|183198.8|183371.3|183241.3|183371.3|183241.3|183325.8|183195.8|12
1731589360000|2024-11-14 13:02:40|183376.9|183246.9|183371.6|183241.6|183381|183251|183366.3|183236.3|12
1731589370000|2024-11-14 13:02:50|183376.6|183246.6|183373.4|183243.4|183379.6|183249.6|183366.2|183236.2|13
1731589380000|2024-11-14 13:03:00|183381.9|183251.9|183403.7|183273.7|183419.3|183289.3|183381.9|183251.9|8
1731589390000|2024-11-14 13:03:10|183408.1|183278.1|183415.4|183285.4|183424.1|183294.1|183403.8|183273.8|13
1731589400000|2024-11-14 13:03:20|183412.4|183282.4|183402.2|183272.2|183412.4|183282.4|183402.2|183272.2|10
1731589410000|2024-11-14 13:03:30|183400.4|183270.4|183403.3|183273.3|183403.3|183273.3|183372.2|183242.2|11
1731589420000|2024-11-14 13:03:40|183398.2|183268.2|183396.1|183266.1|183403.1|183273.1|183393.4|183263.4|10
1731589430000|2024-11-14 13:03:50|183393.6|183263.6|183353.8|183223.8|183393.6|183263.6|183353.8|183223.8|8
1731589440000|2024-11-14 13:04:00|183353.2|183223.2|183350.3|183220.3|183355.8|183225.8|183349.1|183219.1|11
1731589450000|2024-11-14 13:04:10|183351|183221|183350.3|183220.3|183351|183221|183347|183217|6
1731589460000|2024-11-14 13:04:20|183351.7|183221.7|183377.5|183247.5|183380.2|183250.2|183351.7|183221.7|8
1731589470000|2024-11-14 13:04:30|183375.6|183245.6|183410.7|183280.7|183414.5|183284.5|183375.6|183245.6|10
1731589480000|2024-11-14 13:04:40|183416.2|183286.2|183401.6|183271.6|183416.2|183286.2|183397.2|183267.2|8
1731589490000|2024-11-14 13:04:50|183398.4|183268.4|183398|183268|183403|183273|183395.4|183265.4|6
1731589500000|2024-11-14 13:05:00|183395|183265|183395.3|183265.3|183399.8|183269.8|183380.1|183250.1|12
1731589510000|2024-11-14 13:05:10|183401|183271|183394.5|183264.5|183401|183271|183394.5|183264.5|3
1731589520000|2024-11-14 13:05:20|183398.7|183268.7|183378.8|183248.8|183398.7|183268.7|183378.8|183248.8|4
1731589530000|2024-11-14 13:05:30|183378.5|183248.5|183399.1|183269.1|183402.4|183272.4|183376.5|183246.5|7
1731589540000|2024-11-14 13:05:40|183405.1|183275.1|183391.3|183261.3|183405.1|183275.1|183390.1|183260.1|13
1731589550000|2024-11-14 13:05:50|183387.8|183257.8|183386.3|183256.3|183394.3|183264.3|183381.3|183251.3|11
1731589560000|2024-11-14 13:06:00|183385.7|183255.7|183353.6|183223.6|183385.7|183255.7|183350.6|183220.6|10
1731589570000|2024-11-14 13:06:10|183349.2|183219.2|183353.5|183223.5|183367.3|183237.3|183349.2|183219.2|8
1731589580000|2024-11-14 13:06:20|183351.3|183221.3|183329.5|183199.5|183351.3|183221.3|183319.5|183189.5|7
1731589590000|2024-11-14 13:06:30|183336.8|183206.8|183332|183202|183353|183223|183332|183202|9
1731589600000|2024-11-14 13:06:40|183329.9|183199.9|183354.1|183224.1|183354.1|183224.1|183326.5|183196.5|11
1731589610000|2024-11-14 13:06:50|183351.1|183221.1|183365|183235|183373.9|183243.9|183351.1|183221.1|9
1731589620000|2024-11-14 13:07:00|183366.3|183236.3|183378|183248|183379.3|183249.3|183351.6|183221.6|11
1731589630000|2024-11-14 13:07:10|183373.4|183243.4|183374.8|183244.8|183374.8|183244.8|183373.4|183243.4|2
1731589640000|2024-11-14 13:07:20|183369.8|183239.8|183369.8|183239.8|183369.8|183239.8|183369.8|183239.8|1
1731589650000|2024-11-14 13:07:30|183374.8|183244.8|183354.8|183224.8|183374.8|183244.8|183354.8|183224.8|5
1731589660000|2024-11-14 13:07:40|183356.8|183226.8|183376.7|183246.7|183378|183248|183354.8|183224.8|6
1731589670000|2024-11-14 13:07:50|183376|183246|183381.1|183251.1|183388.1|183258.1|183376|183246|10
1731589680000|2024-11-14 13:08:00|183378.8|183248.8|183353.9|183223.9|183378.8|183248.8|183353.9|183223.9|7
1731589690000|2024-11-14 13:08:10|183352.9|183222.9|183366.7|183236.7|183366.7|183236.7|183352.9|183222.9|5
1731589700000|2024-11-14 13:08:20|183373.8|183243.8|183353.7|183223.7|183373.8|183243.8|183353.7|183223.7|6
1731589710000|2024-11-14 13:08:30|183361.6|183231.6|183352.5|183222.5|183361.6|183231.6|183352.5|183222.5|3
1731589730000|2024-11-14 13:08:50|183350.5|183220.5|183328.8|183198.8|183350.5|183220.5|183328.8|183198.8|9
1731589740000|2024-11-14 13:09:00|183348.9|183218.9|183354.2|183224.2|183356.5|183226.5|183348.9|183218.9|6
1731589750000|2024-11-14 13:09:10|183367.3|183237.3|183370.1|183240.1|183376.7|183246.7|183362.8|183232.8|12
1731589760000|2024-11-14 13:09:20|183375.9|183245.9|183399.5|183269.5|183404.1|183274.1|183375.9|183245.9|9
1731589770000|2024-11-14 13:09:30|183396.8|183266.8|183392.9|183262.9|183397.4|183267.4|183377.2|183247.2|11
1731589780000|2024-11-14 13:09:40|183396.9|183266.9|183416.5|183286.5|183422.7|183292.7|183393.9|183263.9|13
1731589790000|2024-11-14 13:09:50|183424.7|183294.7|183418.2|183288.2|183430.4|183300.4|183418.2|183288.2|12
1731589800000|2024-11-14 13:10:00|183419.7|183289.7|183420.5|183290.5|183429.8|183299.8|183419.7|183289.7|12
1731589810000|2024-11-14 13:10:10|183417.3|183287.3|183369.4|183239.4|183417.9|183287.9|183365.4|183235.4|12
1731589820000|2024-11-14 13:10:20|183370.4|183240.4|183355.3|183225.3|183370.4|183240.4|183355.3|183225.3|5
1731589830000|2024-11-14 13:10:30|183373.1|183243.1|183395.6|183265.6|183404.3|183274.3|183373.1|183243.1|10
1731589840000|2024-11-14 13:10:40|183397.3|183267.3|183395.6|183265.6|183397.3|183267.3|183395.1|183265.1|3
1731589850000|2024-11-14 13:10:50|183399|183269|183356.8|183226.8|183399|183269|183354.4|183224.4|7
1731589860000|2024-11-14 13:11:00|183354.4|183224.4|183352.7|183222.7|183354.4|183224.4|183351|183221|12
1731589870000|2024-11-14 13:11:10|183348.7|183218.7|183327.8|183197.8|183367.5|183237.5|183327.8|183197.8|9
1731589880000|2024-11-14 13:11:20|183326.8|183196.8|183327.8|183197.8|183327.8|183197.8|183326.8|183196.8|2
1731589890000|2024-11-14 13:11:30|183326.3|183196.3|183308|183178|183331.2|183201.2|183308|183178|7
1731589900000|2024-11-14 13:11:40|183321.7|183191.7|183318|183188|183329|183199|183317.2|183187.2|8
1731589910000|2024-11-14 13:11:50|183307|183177|183325|183195|183325|183195|183302.3|183172.3|8
1731589920000|2024-11-14 13:12:00|183326.6|183196.6|183326.6|183196.6|183329.2|183199.2|183326.6|183196.6|3
1731589930000|2024-11-14 13:12:10|183325.3|183195.3|183334.2|183204.2|183334.2|183204.2|183324.9|183194.9|6
1731589940000|2024-11-14 13:12:20|183330.9|183200.9|183351.7|183221.7|183356.2|183226.2|183329.9|183199.9|8
1731589950000|2024-11-14 13:12:30|183355.1|183225.1|183355.4|183225.4|183355.4|183225.4|183355.1|183225.1|2
1731589960000|2024-11-14 13:12:40|183355.1|183225.1|183376.6|183246.6|183381.6|183251.6|183355.1|183225.1|9
1731589970000|2024-11-14 13:12:50|183349.3|183219.3|183351.6|183221.6|183353.5|183223.5|183349.3|183219.3|3
1731589980000|2024-11-14 13:13:00|183351|183221|183351.6|183221.6|183351.6|183221.6|183351|183221|2
1731589990000|2024-11-14 13:13:10|183339.3|183209.3|183316.9|183186.9|183339.8|183209.8|183316.9|183186.9|7
1731590000000|2024-11-14 13:13:20|183306|183176|183307.1|183177.1|183307.1|183177.1|183304.2|183174.2|5
1731590010000|2024-11-14 13:13:30|183306.1|183176.1|183254.7|183124.7|183306.1|183176.1|183254.7|183124.7|10
1731590020000|2024-11-14 13:13:40|183254.4|183124.4|183253|183123|183261|183131|183253|183123|9
1731590030000|2024-11-14 13:13:50|183251.5|183121.5|183249.8|183119.8|183251.5|183121.5|183248.8|183118.8|5
1731590040000|2024-11-14 13:14:00|183204.4|183074.4|183233.8|183103.8|183238.8|183108.8|183203.2|183073.2|9
1731590050000|2024-11-14 13:14:10|183231.1|183101.1|183248|183118|183248|183118|183230|183100|9
1731590060000|2024-11-14 13:14:20|183247.1|183117.1|183304.6|183174.6|183306.6|183179|183247.1|183117.1|8
1731590070000|2024-11-14 13:14:30|183306.8|183176.8|183305.5|183175.5|183317.2|183187.2|183305.5|183175.5|5
1731590080000|2024-11-14 13:14:40|183307.4|183177.4|183305.2|183175.2|183329|183199|183305.2|183175.2|7
1731590090000|2024-11-14 13:14:50|183303.5|183173.5|183351.6|183221.6|183351.6|183249.8|183303.1|183173.1|11
1731590100000|2024-11-14 13:15:00|183353.3|183223.3|183351.8|183221.8|183353.5|183223.5|183348.2|183218.2|8
1731590110000|2024-11-14 13:15:10|183381.6|183251.6|183394.7|183264.7|183396.8|183266.8|183381.6|183251.6|5
1731590120000|2024-11-14 13:15:20|183394.9|183264.9|183393.8|183263.8|183399.5|183269.5|183382.4|183252.4|14
1731590130000|2024-11-14 13:15:30|183391.4|183261.4|183381.8|183251.8|183391.4|183261.4|183360.2|183230.2|13
1731590140000|2024-11-14 13:15:40|183384.4|183254.4|183398|183268|183400.2|183270.2|183384.4|183254.4|12
1731590150000|2024-11-14 13:15:50|183397.8|183267.8|183382.2|183252.2|183402.2|183272.2|183382.2|183252.2|13
1731590160000|2024-11-14 13:16:00|183380.6|183250.6|183382.5|183252.5|183386.9|183256.9|183380.6|183250.6|5
1731590170000|2024-11-14 13:16:10|183380.8|183250.8|183380.8|183250.8|183380.8|183250.8|183379|183249|3
1731590180000|2024-11-14 13:16:20|183352.9|183222.9|183349.4|183219.4|183352.9|183222.9|183349.4|183219.4|3
1731590190000|2024-11-14 13:16:30|183369.6|183239.6|183402.9|183272.9|183402.9|183272.9|183369.6|183239.6|11
1731590200000|2024-11-14 13:16:40|183399.3|183269.3|183407.3|183277.3|183409.6|183279.6|183399.3|183269.3|7
1731590210000|2024-11-14 13:16:50|183405.8|183275.8|183407.7|183277.7|183412.7|183282.7|183404.3|183274.3|9
1731590220000|2024-11-14 13:17:00|183413.7|183283.7|183404|183274|183416.9|183286.9|183404|183274|6
1731590230000|2024-11-14 13:17:10|183405.3|183275.3|183328.5|183198.5|183405.3|183275.3|183326.5|183196.5|9
1731590240000|2024-11-14 13:17:20|183330.1|183200.1|183380.4|183250.4|183380.4|183250.4|183330.1|183200.1|10
1731590250000|2024-11-14 13:17:30|183382.1|183252.1|183451.9|183321.9|183451.9|183321.9|183382.1|183252.1|13
1731590260000|2024-11-14 13:17:40|183449.9|183319.9|183451.9|183321.9|183451.9|183321.9|183448.2|183318.2|4
1731590270000|2024-11-14 13:17:50|183458.9|183328.9|183402.9|183272.9|183458.9|183328.9|183402.9|183272.9|9
1731590280000|2024-11-14 13:18:00|183400.6|183270.6|183350.1|183220.1|183400.6|183270.6|183350.1|183220.1|8
1731590290000|2024-11-14 13:18:10|183350.8|183220.8|183351.6|183221.6|183353.1|183223.1|183350.1|183220.1|5
1731590300000|2024-11-14 13:18:20|183350.6|183220.6|183349.5|183219.5|183351.2|183221.2|183348.6|183218.6|5
1731590310000|2024-11-14 13:18:30|183351.1|183221.1|183327|183197|183351.1|183221.1|183327|183197|9
1731590320000|2024-11-14 13:18:40|183231|183141|183258.3|183128.3|183265.2|183141|183231|183128.3|4
1731590330000|2024-11-14 13:18:50|183257.3|183127.3|183253|183123|183257.3|183127.3|183250.3|183120.3|5
1731590340000|2024-11-14 13:19:00|183250.3|183120.3|183250.3|183120.3|183253.9|183123.9|183250.3|183120.3|9
1731590350000|2024-11-14 13:19:10|183251.9|183121.9|183229.4|183099.4|183264.3|183134.3|183227.7|183097.7|11
1731590360000|2024-11-14 13:19:20|183227.7|183097.7|183212.8|183082.8|183227.7|183097.7|183188.3|183058.3|9
1731590370000|2024-11-14 13:19:30|183209.5|183079.5|183228.3|183098.3|183234.3|183104.3|183209.5|183079.5|13
1731590380000|2024-11-14 13:19:40|183231.6|183101.6|183251.5|183121.5|183251.5|183121.5|183228.3|183098.3|6
1731590390000|2024-11-14 13:19:50|183253.1|183123.1|183255.5|183125.5|183266|183136|183251.1|183121.1|9
1731590400000|2024-11-14 13:20:00|183257.2|183127.2|183305.7|183175.7|183305.7|183175.7|183257.2|183127.2|5
1731590410000|2024-11-14 13:20:10|183307.3|183177.3|183307.6|183177.6|183326.9|183196.9|183305.5|183175.5|11
1731590420000|2024-11-14 13:20:20|183325.9|183195.9|183352.9|183222.9|183352.9|183222.9|183325.9|183195.9|8
1731590430000|2024-11-14 13:20:30|183350|183220|183352.3|183222.3|183352.3|183222.3|183349.7|183219.7|5
1731590440000|2024-11-14 13:20:40|183352|183222|183349.5|183219.5|183353.7|183223.7|183349.5|183219.5|5
1731590450000|2024-11-14 13:20:50|183352.2|183222.2|183354.4|183224.4|183358|183228|183338|183208|11
1731590460000|2024-11-14 13:21:00|183352.8|183222.8|183324.7|183194.7|183352.8|183222.8|183320|183190|14
1731590470000|2024-11-14 13:21:10|183322.7|183192.7|183324.7|183194.7|183324.7|183194.7|183322.7|183192.7|2
1731590480000|2024-11-14 13:21:20|183321|183191|183321|183191|183321|183191|183321|183191|1
1731590490000|2024-11-14 13:21:30|183324.7|183194.7|183324.7|183194.7|183324.7|183194.7|183324.7|183194.7|1
1731590500000|2024-11-14 13:21:40|183303.8|183173.8|183304.5|183174.5|183304.5|183174.5|183300.2|183170.2|11
1731590510000|2024-11-14 13:21:50|183302.9|183172.9|183305.5|183175.5|183305.5|183175.5|183281.2|183151.2|4
1731590520000|2024-11-14 13:22:00|183301.8|183171.8|183283.5|183153.5|183301.8|183171.8|183252.5|183122.5|9
1731590530000|2024-11-14 13:22:10|183279.2|183149.2|183283.5|183153.5|183283.5|183153.5|183278.5|183148.5|6
1731590540000|2024-11-14 13:22:20|183285.2|183155.2|183307.2|183177.2|183307.2|183177.2|183285.2|183155.2|5
1731590550000|2024-11-14 13:22:30|183309|183179|183305.7|183175.7|183318.5|183188.5|183305.7|183175.7|5
1731590570000|2024-11-14 13:22:50|183303.3|183173.3|183304.1|183174.1|183304.2|183174.2|183300|183170|9
1731590580000|2024-11-14 13:23:00|183301.9|183171.9|183269.3|183139.3|183301.9|183171.9|183269.3|183139.3|6
1731590590000|2024-11-14 13:23:10|183270.9|183140.9|183268.8|183138.8|183281.4|183151.4|183268.8|183138.8|5
1731590600000|2024-11-14 13:23:20|183268.4|183138.4|183268.4|183138.4|183268.4|183138.4|183268.4|183138.4|1
1731590610000|2024-11-14 13:23:30|183266.5|183136.5|183203.4|183073.4|183266.5|183136.5|183201.8|183071.8|11
1731590620000|2024-11-14 13:23:40|183204.1|183074.1|183228.3|183098.3|183228.3|183098.3|183204.1|183074.1|6
1731590630000|2024-11-14 13:23:50|183230.3|183100.3|183230.3|183100.3|183230.3|183100.3|183230.3|183100.3|1
1731590640000|2024-11-14 13:24:00|183250.4|183120.4|183300.9|183170.9|183304.2|183174.2|183250.4|183120.4|26
1731590650000|2024-11-14 13:24:10|183299|183169|183314.2|183184.2|183314.2|183184.2|183297.4|183167.4|11
1731590660000|2024-11-14 13:24:20|183325.8|183195.8|183329.2|183199.2|183329.2|183199.2|183321.2|183191.2|5
1731590670000|2024-11-14 13:24:30|183331.1|183201.1|183351.3|183221.3|183352.3|183222.3|183331.1|183201.1|12
1731590680000|2024-11-14 13:24:40|183352.3|183222.3|183318.2|183188.2|183352.3|183222.3|183315.8|183185.8|7
1731590690000|2024-11-14 13:24:50|183316.7|183186.7|183317.1|183187.1|183328.5|183198.5|183316.7|183186.7|5
1731590700000|2024-11-14 13:25:00|183318.7|183188.7|183316.9|183186.9|183318.7|183188.7|183314.6|183184.6|6
1731590710000|2024-11-14 13:25:10|183318.5|183188.5|183318.5|183188.5|183318.5|183188.5|183318.5|183188.5|1
1731590720000|2024-11-14 13:25:20|183316.6|183186.6|183255.7|183125.7|183316.6|183186.6|183249.4|183119.4|14
1731590730000|2024-11-14 13:25:30|183254.1|183124.1|183255|183125|183257.4|183127.4|183254.1|183124.1|3
1731590740000|2024-11-14 13:25:40|183262.6|183132.6|183255|183125|183262.6|183132.6|183255|183125|2
1731590750000|2024-11-14 13:25:50|183253.2|183123.2|183254.8|183124.8|183256.5|183126.5|183253.2|183123.2|4
1731590760000|2024-11-14 13:26:00|183249.1|183119.1|183228.5|183098.5|183253.1|183123.1|183228.5|183098.5|5
1731590780000|2024-11-14 13:26:20|183231|183101|183229.5|183099.5|183231|183101|183229.5|183099.5|2
1731590790000|2024-11-14 13:26:30|183231.9|183101.9|183228.8|183098.8|183238.4|183108.4|183228.8|183098.8|4
1731590800000|2024-11-14 13:26:40|183234.4|183104.4|183228.8|183098.8|183234.4|183104.4|183228.8|183098.8|2
1731590810000|2024-11-14 13:26:50|183229.4|183099.4|183235.6|183105.6|183235.6|183105.6|183229.4|183099.4|3
1731590820000|2024-11-14 13:27:00|183231.9|183101.9|183235.1|183105.1|183236.1|183106.1|183231.9|183101.9|6
1731590830000|2024-11-14 13:27:10|183237.1|183107.1|183233.6|183103.6|183237.1|183107.1|183233.6|183103.6|5
1731590840000|2024-11-14 13:27:20|183232.4|183102.4|183237.9|183107.9|183237.9|183107.9|183232.4|183102.4|3
1731590850000|2024-11-14 13:27:30|183236.4|183106.4|183236.4|183106.4|183236.4|183106.4|183232.9|183102.9|3
1731590860000|2024-11-14 13:27:40|183229.9|183099.9|183186.7|183056.7|183235.7|183105.7|183179.9|183049.9|23
1731590870000|2024-11-14 13:27:50|183185.5|183055.5|183187.5|183057.5|183192.6|183062.6|183179.4|183049.4|20
1731590880000|2024-11-14 13:28:00|183187.7|183057.7|183187.5|183057.5|183196.1|183066.1|183177.1|183047.1|22
1731590890000|2024-11-14 13:28:10|183191.5|183061.5|183178.1|183048.1|183191.5|183061.5|183175.5|183045.5|8
1731590900000|2024-11-14 13:28:20|183178.2|183048.2|183179.8|183049.8|183188.2|183058.2|183178.2|183048.2|3
1731590910000|2024-11-14 13:28:30|183185.5|183055.5|183179.1|183049.1|183185.5|183055.5|183179.1|183049.1|5
1731590920000|2024-11-14 13:28:40|183184.1|183054.1|183178.9|183048.9|183185.3|183055.3|183178.8|183048.8|5
1731590930000|2024-11-14 13:28:50|183182.2|183052.2|183188.1|183058.1|183188.1|183058.1|183180.2|183050.2|5
1731590940000|2024-11-14 13:29:00|183189|183059|183187.5|183057.5|183193.7|183063.7|183186.9|183056.9|11
1731590950000|2024-11-14 13:29:10|183186.3|183056.3|183185.6|183055.6|183186.3|183056.3|183185.6|183055.6|2
1731590960000|2024-11-14 13:29:20|183186.5|183056.5|183186.2|183056.2|183187.4|183057.4|183186.2|183056.2|6
1731590970000|2024-11-14 13:29:30|183219.3|183089.3|183248.4|183040.9|183254.6|183089.3|183219.3|183040.1|6
1731590980000|2024-11-14 13:29:40|183264.2|183011.1|183338.2|183016.5|183338.2|183038.9|183236.8|183011.1|23
1731590990000|2024-11-14 13:29:50|183341|183019.4|183471.5|183129.5|183471.5|183129.5|183329.9|182995.7|24
1731591000000|2024-11-14 13:30:00|183478.3|183136.3|183522.5|183180.5|183522.7|183180.7|183471.5|183129.5|23
1731591010000|2024-11-14 13:30:10|183533.3|183191.3|183484.6|183142.6|183584.2|183252.4|183484.6|183142.6|25
1731591020000|2024-11-14 13:30:20|183486.2|183144.2|183534|183192|183574|183232|183486.2|183144.2|24
1731591030000|2024-11-14 13:30:30|183534.7|183192.7|183517|183259.3|183556.1|183303|183482|183188.5|32
1731591040000|2024-11-14 13:30:40|183493|183272|183540|183238.3|183557.2|183348.5|183478.5|183210.7|26
1731591050000|2024-11-14 13:30:50|183546|183244.3|183507|183277|183563.3|183286.3|183499|183214|29
1731591060000|2024-11-14 13:31:00|183563.3|183228.7|183514.7|183257.3|183563.3|183260|183513.7|183209.5|22
1731591070000|2024-11-14 13:31:10|183513.7|183257|183537.1|183321.9|183537.1|183353.3|183437.7|183201.7|20
1731591080000|2024-11-14 13:31:20|183539.7|183319.3|183490.3|183215.7|183541|183372|183450|183207.3|13
1731591090000|2024-11-14 13:31:30|183485|183216|183490.3|183197.7|183490.3|183219.7|183485|183196.7|19
1731591100000|2024-11-14 13:31:40|183490|183196|183481.5|183196.4|183494.7|183226|183456|183185.7|17
1731591110000|2024-11-14 13:31:50|183472.1|183202.4|183477.3|183174.7|183484.5|183202.4|183449|183140.6|19
1731591120000|2024-11-14 13:32:00|183471.9|183177|183478.4|183227.7|183481.4|183227.7|183462.9|183177|19
1731591130000|2024-11-14 13:32:10|183471.7|183221.1|183466.8|183187.8|183473.1|183221.3|183459.6|183185.8|19
1731591140000|2024-11-14 13:32:20|183467.5|183189.1|183463.4|183201.7|183469.4|183201.7|183459.4|183188.3|10
1731591150000|2024-11-14 13:32:30|183478.2|183202.3|183470.9|183232.3|183483.9|183232.3|183460.9|183171.8|21
1731591160000|2024-11-14 13:32:40|183462.2|183226.3|183463.3|183223.4|183469.8|183233.9|183460.9|183223.4|10
1731591170000|2024-11-14 13:32:50|183462.1|183222.7|183480.9|183186|183480.9|183225.9|183446.2|183153.2|23
1731591180000|2024-11-14 13:33:00|183476.8|183168.8|183474.8|183242.1|183484.5|183282|183424.7|183165.4|26
1731591190000|2024-11-14 13:33:10|183471.5|183239.4|183473|183242.1|183481.7|183244.8|183469.5|183236.7|9
1731591200000|2024-11-14 13:33:20|183474.9|183242.8|183468.6|183239.6|183475.1|183243.1|183465|183228.2|18
1731591210000|2024-11-14 13:33:30|183473|183237.6|183449.4|183229.3|183473.9|183249|183430.8|183222.7|18
1731591220000|2024-11-14 13:33:40|183461.2|183233.7|183394|183264|183467.1|183279.5|183393.1|183227.5|17
1731591230000|2024-11-14 13:33:50|183392|183262|183476.3|183254.6|183478.9|183278.1|183384.3|183218.1|24
1731591240000|2024-11-14 13:34:00|183442.2|183312.2|183480.3|183249.4|183486.4|183325.6|183442.2|183241.3|23
1731591250000|2024-11-14 13:34:10|183481.1|183251.4|183473.3|183343.3|183483.4|183343.3|183463|183246.1|14
1731591260000|2024-11-14 13:34:20|183467.9|183337.9|183546|183416|183557.5|183427.5|183467.9|183337.9|23
1731591270000|2024-11-14 13:34:30|183544.4|183414.4|183546|183416|183559.7|183429.7|183536.5|183406.5|23
1731591280000|2024-11-14 13:34:40|183534.4|183404.4|183536.3|183406.3|183558|183428|183527.4|183397.4|25
1731591290000|2024-11-14 13:34:50|183529|183399|183516.4|183386.4|183539.8|183409.8|183508|183378|30
1731591300000|2024-11-14 13:35:00|183521.6|183391.6|183523.3|183393.3|183523.3|183393.3|183500.1|183370.1|21
1731591310000|2024-11-14 13:35:10|183536.8|183406.8|183528.2|183398.2|183536.8|183406.8|183519|183389|23
1731591320000|2024-11-14 13:35:20|183533.2|183403.2|183516.4|183386.4|183544.3|183414.3|183516.4|183386.4|25
1731591330000|2024-11-14 13:35:30|183518.9|183388.9|183560.8|183430.8|183564.3|183434.3|183517.4|183387.4|23
1731591340000|2024-11-14 13:35:40|183562.5|183432.5|183587.5|183457.5|183634.2|183504.2|183562.5|183432.5|30
1731591350000|2024-11-14 13:35:50|183593|183463|183614.5|183484.5|183618|183488|183593|183463|16
1731591360000|2024-11-14 13:36:00|183617|183487|183638.5|183508.5|183648.1|183518.1|183616.4|183486.4|25
1731591370000|2024-11-14 13:36:10|183638.8|183508.8|183615.7|183485.7|183658.2|183512.2|183613|183451.6|24
1731591380000|2024-11-14 13:36:20|183597.2|183467.2|183569.6|183439.6|183621.1|183491.1|183567.9|183437.9|27
1731591390000|2024-11-14 13:36:30|183567.8|183437.8|183545.2|183415.2|183619.4|183489.4|183545.2|183415.2|22
1731591400000|2024-11-14 13:36:40|183559.1|183429.1|183550.7|183420.7|183559.1|183429.1|183530.1|183400.1|24
1731591410000|2024-11-14 13:36:50|183555.1|183425.1|183503.2|183413.2|183574.6|183444.6|183499.1|183395.4|25
1731591420000|2024-11-14 13:37:00|183505.2|183415.2|183557.1|183427.1|183588.5|183458.5|183505.2|183415.2|17
1731591430000|2024-11-14 13:37:10|183558.8|183428.8|183586.5|183456.5|183586.5|183456.5|183556.8|183426.8|16
1731591440000|2024-11-14 13:37:20|183598.2|183468.2|183577.5|183447.5|183598.2|183468.2|183565|183435|22
1731591450000|2024-11-14 13:37:30|183577.8|183447.8|183583.7|183453.7|183590|183460|183560.2|183430.2|20
1731591460000|2024-11-14 13:37:40|183587.7|183457.7|183554.8|183424.8|183602.7|183472.7|183554.8|183424.8|25
1731591470000|2024-11-14 13:37:50|183556.1|183426.1|183528.6|183398.6|183558.1|183428.1|183528.6|183398.6|16
1731591480000|2024-11-14 13:38:00|183529.6|183399.6|183530.9|183400.9|183555.2|183425.2|183509|183379|22
1731591490000|2024-11-14 13:38:10|183528.6|183398.6|183534|183404|183540.5|183410.5|183504.7|183374.7|15
1731591500000|2024-11-14 13:38:20|183505|183375|183514.4|183384.4|183540.9|183410.9|183503.9|183373.9|14
1731591510000|2024-11-14 13:38:30|183510.9|183380.9|183472.8|183342.8|183510.9|183380.9|183472.8|183342.8|9
1731591520000|2024-11-14 13:38:40|183483.1|183353.1|183484|183354|183509.3|183379.3|183479.1|183349.1|21
1731591530000|2024-11-14 13:38:50|183476.4|183346.4|183434.3|183304.3|183477.8|183347.8|183431|183301|25
1731591540000|2024-11-14 13:39:00|183434.1|183304.1|183426.5|183296.5|183436.2|183306.2|183412.2|183282.2|22
1731591550000|2024-11-14 13:39:10|183429.7|183299.7|183425.5|183295.5|183441.8|183311.8|183424.8|183294.8|18
1731591560000|2024-11-14 13:39:20|183418.6|183288.6|183443.4|183313.4|183445.2|183315.2|183410.2|183280.2|13
1731591570000|2024-11-14 13:39:30|183445.1|183315.1|183449.6|183319.6|183449.6|183319.6|183445.1|183315.1|2
1731591580000|2024-11-14 13:39:40|183447.3|183317.3|183470|183340|183477.4|183347.4|183447.3|183317.3|12
1731591590000|2024-11-14 13:39:50|183471.6|183341.6|183466.3|183336.3|183476.1|183346.1|183452.6|183322.6|19
1731591600000|2024-11-14 13:40:00|183470.7|183340.7|183457.2|183327.2|183475.3|183345.3|183449.2|183319.2|22
1731591610000|2024-11-14 13:40:10|183459.3|183329.3|183449.8|183319.8|183468.3|183338.3|183447.5|183317.5|15
1731591620000|2024-11-14 13:40:20|183449.5|183319.5|183491|183361|183491|183361|183448.8|183318.8|16
1731591630000|2024-11-14 13:40:30|183491.6|183361.6|183484.7|183354.7|183507.5|183377.5|183484.7|183354.7|9
1731591640000|2024-11-14 13:40:40|183484.4|183354.4|183486.7|183356.7|183490.9|183360.9|183483|183353|9
1731591650000|2024-11-14 13:40:50|183486.3|183356.3|183480.5|183350.5|183489|183359|183480.5|183350.5|12
1731591660000|2024-11-14 13:41:00|183480.9|183350.9|183483.8|183353.8|183487.5|183357.5|183477.5|183347.5|16
1731591670000|2024-11-14 13:41:10|183485.8|183355.8|183480.3|183350.3|183486.5|183356.5|183479.9|183349.9|14
1731591680000|2024-11-14 13:41:20|183480.6|183350.6|183511.9|183381.9|183517|183387|183477.2|183347.2|13
1731591690000|2024-11-14 13:41:30|183512.2|183382.2|183508|183378|183512.2|183382.2|183508|183378|9
1731591700000|2024-11-14 13:41:40|183506.4|183376.4|183493|183363|183506.4|183376.4|183493|183363|16
1731591710000|2024-11-14 13:41:50|183494.8|183364.8|183487.6|183357.6|183494.8|183364.8|183483.1|183353.1|14
1731591720000|2024-11-14 13:42:00|183486.1|183356.1|183463.6|183333.6|183489.8|183359.8|183450.9|183320.9|23
1731591730000|2024-11-14 13:42:10|183465.1|183335.1|183455.4|183325.4|183466.1|183336.1|183454|183324|16
1731591740000|2024-11-14 13:42:20|183454.5|183324.5|183439.2|183309.2|183455.4|183325.4|183439.2|183309.2|18
1731591750000|2024-11-14 13:42:30|183438.9|183308.9|183363.1|183233.1|183440|183310|183363.1|183233.1|14
1731591760000|2024-11-14 13:42:40|183363.8|183233.8|183332.7|183202.7|183385.4|183255.4|183332.3|183202.3|26
1731591770000|2024-11-14 13:42:50|183331.1|183201.1|183295|183165|183331.1|183201.1|183295|183165|15
1731591780000|2024-11-14 13:43:00|183292.9|183162.9|183303.8|183213.8|183303.8|183213.8|183283.6|183153.6|14
1731591790000|2024-11-14 13:43:10|183293.5|183203.5|183282.6|183152.6|183293.5|183203.5|183282.6|183152.6|11
1731591800000|2024-11-14 13:43:20|183287|183157|183284|183154|183296.3|183166.3|183281.3|183151.3|19
1731591810000|2024-11-14 13:43:30|183286|183156|183296|183206|183296.7|183206|183286|183156|5
1731591820000|2024-11-14 13:43:40|183332.5|183242.5|183331.5|183241.5|183336.3|183246.3|183327.2|183237.2|8
1731591830000|2024-11-14 13:43:50|183328.2|183238.2|183325.4|183235.4|183328.2|183238.2|183322.3|183232.3|15
1731591840000|2024-11-14 13:44:00|183333.3|183243.3|183372.5|183282.5|183385.3|183295.3|183333.3|183243.3|11
1731591850000|2024-11-14 13:44:10|183371.8|183281.8|183381.1|183251.1|183390.6|183281.8|183371.8|183251.1|10
1731591860000|2024-11-14 13:44:20|183370.5|183240.5|183353.6|183223.6|183370.5|183240.5|183348.6|183218.6|16
1731591870000|2024-11-14 13:44:30|183352.6|183222.6|183372.3|183242.3|183373.9|183243.9|183345.4|183215.4|18
1731591880000|2024-11-14 13:44:40|183374|183244|183376.8|183246.8|183377.1|183247.1|183367.4|183237.4|15
1731591890000|2024-11-14 13:44:50|183377.1|183247.1|183377.8|183247.8|183381.1|183251.1|183376.8|183246.8|7
1731591900000|2024-11-14 13:45:00|183377.4|183247.4|183448.2|183318.2|183459.6|183329.6|183360.7|183247.4|17
1731591910000|2024-11-14 13:45:10|183451.6|183321.6|183464.2|183334.2|183464.2|183334.2|183451.6|183321.6|17
1731591920000|2024-11-14 13:45:20|183462.7|183332.7|183402.3|183272.3|183462.7|183332.7|183402.3|183272.3|20
1731591930000|2024-11-14 13:45:30|183400.5|183270.5|183394.8|183264.8|183430.3|183300.3|183394.1|183264.1|15
1731591940000|2024-11-14 13:45:40|183393|183263|183395|183265|183397.3|183267.3|183392.3|183262.3|12
1731591950000|2024-11-14 13:45:50|183396.3|183266.3|183452.4|183322.4|183452.4|183322.4|183396.3|183266.3|12
1731591960000|2024-11-14 13:46:00|183454.2|183324.2|183449.5|183359.5|183462.9|183359.5|183445.9|183315.9|26
1731591970000|2024-11-14 13:46:10|183447.8|183357.8|183443.2|183353.2|183453|183363|183434|183344|14
1731591980000|2024-11-14 13:46:20|183443.5|183353.5|183443.2|183353.2|183443.6|183353.6|183442.5|183352.5|8
1731591990000|2024-11-14 13:46:30|183444.2|183354.2|183403.3|183273.3|183444.2|183354.2|183401.3|183271.3|11
1731592000000|2024-11-14 13:46:40|183399.9|183269.9|183387.5|183257.5|183405.6|183275.6|183386.5|183256.5|10
1731592010000|2024-11-14 13:46:50|183385.8|183255.8|183337.8|183207.8|183385.8|183255.8|183337.5|183207.5|8
1731592020000|2024-11-14 13:47:00|183337.5|183207.5|183295.7|183205.7|183346.1|183216.1|183295.7|183205.7|5
1731592040000|2024-11-14 13:47:20|183357.1|183227.1|183406.6|183276.6|183419.1|183289.1|183357.1|183227.1|20
1731592050000|2024-11-14 13:47:30|183407.3|183277.3|183377.1|183247.1|183411.3|183281.3|183374.8|183244.8|16
1731592060000|2024-11-14 13:47:40|183375.8|183245.8|183388.6|183258.6|183388.6|183258.6|183348.6|183218.6|15
1731592070000|2024-11-14 13:47:50|183389|183259|183404.9|183274.9|183407.9|183277.9|183386.2|183256.2|14
1731592080000|2024-11-14 13:48:00|183398.4|183268.4|183392.2|183262.2|183403.7|183273.7|183390.3|183260.3|19
1731592090000|2024-11-14 13:48:10|183389.8|183259.8|183386.2|183256.2|183389.8|183259.8|183385.2|183255.2|6
1731592100000|2024-11-14 13:48:20|183384.7|183254.7|183349.9|183219.9|183384.7|183254.7|183338.9|183208.9|17
1731592110000|2024-11-14 13:48:30|183342.9|183212.9|183336|183206|183345.3|183215.3|183336|183206|10
1731592120000|2024-11-14 13:48:40|183335.7|183205.7|183330.7|183200.7|183335.7|183205.7|183330.7|183200.7|5
1731592130000|2024-11-14 13:48:50|183331.4|183201.4|183332.4|183202.4|183332.4|183202.4|183330.4|183200.4|6
1731592140000|2024-11-14 13:49:00|183331.1|183201.1|183330.1|183200.1|183331.4|183201.4|183328.4|183198.4|10
1731592150000|2024-11-14 13:49:10|183328.4|183198.4|183277.2|183147.2|183328.4|183198.4|183266.7|183136.7|17
1731592160000|2024-11-14 13:49:20|183280.2|183150.2|183272.9|183142.9|183280.7|183150.7|183269.1|183139.1|17
1731592170000|2024-11-14 13:49:30|183274.7|183144.7|183279|183149|183284.4|183154.4|183271.5|183141.5|17
1731592180000|2024-11-14 13:49:40|183276.7|183146.7|183307.2|183177.2|183307.2|183177.2|183267.7|183137.7|17
1731592190000|2024-11-14 13:49:50|183314.5|183184.5|183320.7|183190.7|183320.7|183190.7|183314.5|183184.5|6
1731592200000|2024-11-14 13:50:00|183321|183191|183324|183194|183324|183194|183321|183191|6
1731592210000|2024-11-14 13:50:10|183323.3|183193.3|183382.3|183252.3|183391.1|183261.1|183323.3|183193.3|13
1731592220000|2024-11-14 13:50:20|183353|183223|183342.7|183212.7|183353|183223|183333.9|183203.9|19
1731592230000|2024-11-14 13:50:30|183336.9|183206.9|183349.1|183219.1|183349.1|183219.1|183336.2|183206.2|9
1731592240000|2024-11-14 13:50:40|183341.4|183211.4|183312.5|183182.5|183341.4|183211.4|183311.8|183181.8|13
1731592250000|2024-11-14 13:50:50|183312.8|183182.8|183308|183178|183312.8|183182.8|183307.7|183177.7|8
1731592260000|2024-11-14 13:51:00|183308.4|183178.4|183309.9|183179.9|183312.8|183182.8|183301.6|183171.6|13
1731592270000|2024-11-14 13:51:10|183306.8|183176.8|183278|183148|183306.8|183176.8|183249.9|183147.2|10
1731592280000|2024-11-14 13:51:20|183276.4|183146.4|183243.4|183113.4|183276.4|183146.4|183240|183110|14
1731592290000|2024-11-14 13:51:30|183245.2|183115.2|183232.2|183102.2|183246.8|183116.8|183226.6|183096.6|12
1731592300000|2024-11-14 13:51:40|183234.5|183104.5|183185.8|183055.8|183235.5|183105.5|183185.4|183055.4|15
1731592310000|2024-11-14 13:51:50|183183.4|183053.4|183219.7|183089.7|183219.7|183089.7|183178.1|183048.1|18
1731592320000|2024-11-14 13:52:00|183218.3|183088.3|183233.2|183103.2|183237.1|183107.1|183213|183083|20
1731592330000|2024-11-14 13:52:10|183227.3|183097.3|183215.2|183085.2|183227.3|183097.3|183215.2|183085.2|14
1731592340000|2024-11-14 13:52:20|183215.9|183085.9|183134.9|183044.9|183215.9|183085.9|183134.9|183044.9|13
1731592350000|2024-11-14 13:52:30|183184.3|183054.3|183251.4|183121.4|183252|183122|183184.3|183054.3|17
1731592360000|2024-11-14 13:52:40|183247|183117|183248.1|183118.1|183250.7|183120.7|183234.2|183104.2|16
1731592370000|2024-11-14 13:52:50|183247.4|183117.4|183252.9|183122.9|183263.7|183133.7|183247.1|183117.1|17
1731592380000|2024-11-14 13:53:00|183253.5|183123.5|183282.1|183152.1|183300.5|183170.5|183253.5|183123.5|19
1731592390000|2024-11-14 13:53:10|183282.8|183152.8|183308.6|183178.6|183311|183181|183282.8|183152.8|13
1731592400000|2024-11-14 13:53:20|183309|183179|183316|183186|183316|183186|183309|183179|8
1731592410000|2024-11-14 13:53:30|183317.8|183187.8|183301.1|183211.1|183330.1|183212.4|183298.4|183187.8|13
1731592420000|2024-11-14 13:53:40|183302.8|183212.8|183316.2|183186.2|183317.9|183212.8|183302.8|183181.5|8
1731592430000|2024-11-14 13:53:50|183317.7|183187.7|183291.7|183161.7|183317.7|183187.7|183289.7|183159.7|13
1731592440000|2024-11-14 13:54:00|183233|183103|183235.3|183105.3|183239.6|183109.6|183229.2|183099.2|13
1731592450000|2024-11-14 13:54:10|183235.7|183105.7|183238.4|183108.4|183247|183117|183235.5|183105.5|12
1731592460000|2024-11-14 13:54:20|183236.7|183106.7|183181.2|183051.2|183236.7|183106.7|183180.1|183050.1|13
1731592470000|2024-11-14 13:54:30|183180.8|183050.8|183175.3|183045.3|183183.2|183053.2|183173.2|183043.2|15
1731592480000|2024-11-14 13:54:40|183177|183047|183193.3|183063.3|183193.3|183063.3|183177|183047|9
1731592490000|2024-11-14 13:54:50|183193.6|183063.6|183186.4|183056.4|183194|183064|183181.2|183051.2|13
1731592500000|2024-11-14 13:55:00|183191.4|183061.4|183192.1|183062.1|183195.9|183065.9|183184.8|183054.8|20
1731592510000|2024-11-14 13:55:10|183190.4|183060.4|183184.5|183054.5|183192.1|183062.1|183184.1|183054.1|22
1731592520000|2024-11-14 13:55:20|183182.9|183052.9|183123.5|183033.5|183182.9|183052.9|183123.5|183033.5|9
1731592530000|2024-11-14 13:55:30|183141.8|183011.8|183109.4|182979.4|183144.3|183014.3|183109.4|182979.4|6
1731592540000|2024-11-14 13:55:40|183110.4|182980.4|183147.2|183017.2|183147.2|183017.2|183110.4|182980.4|8
1731592550000|2024-11-14 13:55:50|183149.3|183019.3|183227.4|183097.4|183228|183099.3|183141.4|183011.4|18
1731592560000|2024-11-14 13:56:00|183230|183100|183230.1|183100.1|183230.1|183100.1|183227.6|183097.6|8
1731592570000|2024-11-14 13:56:10|183230.6|183100.6|183244.5|183114.5|183244.5|183114.5|183229.1|183099.1|12
1731592580000|2024-11-14 13:56:20|183234.3|183104.3|183216.2|183086.2|183234.3|183104.3|183216.2|183086.2|5
1731592590000|2024-11-14 13:56:30|183225.4|183095.4|183229.2|183099.2|183229.4|183099.4|183225.4|183095.4|5
1731592600000|2024-11-14 13:56:40|183226.6|183096.6|183223.5|183093.5|183227.8|183097.8|183211.5|183081.5|14
1731592610000|2024-11-14 13:56:50|183226.2|183096.2|183290.2|183160.2|183292|183162|183226.2|183096.2|15
1731592620000|2024-11-14 13:57:00|183284.8|183154.8|183291.8|183161.8|183291.8|183161.8|183284.8|183154.8|4
1731592630000|2024-11-14 13:57:10|183289.8|183159.8|183250.6|183120.6|183292.3|183162.3|183246.9|183116.9|15
1731592640000|2024-11-14 13:57:20|183250.1|183120.1|183230.4|183100.4|183253.1|183123.1|183230.4|183100.4|17
1731592650000|2024-11-14 13:57:30|183230.6|183100.6|183251.7|183121.7|183251.7|183121.7|183218.3|183088.3|13
1731592660000|2024-11-14 13:57:40|183250.5|183120.5|183211.7|183081.7|183252.2|183122.2|183189|183081.7|12
1731592670000|2024-11-14 13:57:50|183212.2|183082.2|183229.1|183099.1|183232.7|183102.7|183211|183081|16
1731592680000|2024-11-14 13:58:00|183228.6|183098.6|183289.2|183159.2|183289.2|183159.2|183228.6|183098.6|14
1731592690000|2024-11-14 13:58:10|183286.9|183156.9|183246.5|183116.5|183286.9|183156.9|183232.9|183102.9|21
1731592700000|2024-11-14 13:58:20|183243.2|183113.2|183213|183083|183245.1|183115.1|183213|183083|19
1731592710000|2024-11-14 13:58:30|183214.7|183084.7|183209.4|183079.4|183227.8|183097.8|183209.4|183079.4|14
1731592720000|2024-11-14 13:58:40|183209.8|183079.8|183247.5|183117.5|183247.5|183117.5|183209.4|183079.4|12
1731592730000|2024-11-14 13:58:50|183226.1|183096.1|183218.7|183088.7|183226.8|183096.8|183207.1|183077.1|19
1731592740000|2024-11-14 13:59:00|183217.1|183087.1|183224.6|183094.6|183252.8|183122.8|183215.1|183085.1|19
1731592750000|2024-11-14 13:59:10|183224.8|183094.8|183227|183097|183229.6|183099.6|183214.1|183084.1|19
1731592760000|2024-11-14 13:59:20|183225.4|183095.4|183225.7|183095.7|183237.6|183107.6|183217.4|183087.4|23
1731592770000|2024-11-14 13:59:30|183234.3|183104.3|183231.8|183101.8|183267.2|183137.2|183225.5|183095.5|28
1731592780000|2024-11-14 13:59:40|183233.1|183103.1|183272.5|183142.5|183275.5|183145.5|183233.1|183103.1|18
1731592790000|2024-11-14 13:59:50|183270.7|183140.7|183269.8|183179.8|183275.2|183179.8|183224.8|183094.8|25
1731592800000|2024-11-14 14:00:00|183267.5|183177.5|183289.1|183159.1|183302.1|183177.5|183267.5|183150.1|18
1731592810000|2024-11-14 14:00:10|183286.7|183156.7|183172.7|183042.7|183288.4|183158.4|183171.4|183041.4|29
1731592820000|2024-11-14 14:00:20|183170.8|183040.8|183173.5|183043.5|183185.1|183055.1|183158.1|183028.1|12
1731592830000|2024-11-14 14:00:30|183176.5|183046.5|183164.5|183034.5|183209.8|183079.8|183162.3|183032.3|20
1731592840000|2024-11-14 14:00:40|183167.5|183037.5|183150.7|183020.7|183174|183044|183146.7|183016.7|19
1731592850000|2024-11-14 14:00:50|183150.8|183020.8|183161|183031|183166.1|183036.1|183150.8|183020.8|17
1731592860000|2024-11-14 14:01:00|183160.3|183030.3|183153.4|183023.4|183160.3|183030.3|183145.7|183015.7|19
1731592870000|2024-11-14 14:01:10|183153.1|183023.1|183153.3|183023.3|183163.2|183033.2|183152.5|183022.5|20
1731592880000|2024-11-14 14:01:20|183151.2|183021.2|183117.1|182987.1|183154.7|183024.7|183113.7|182983.7|18
1731592890000|2024-11-14 14:01:30|183116.7|182986.7|183088.9|182998.9|183117.7|183001.5|183079.3|182981.4|16
1731592900000|2024-11-14 14:01:40|183091.5|183001.5|183055.9|182965.9|183093.2|183003.2|183055.3|182965.3|9
1731592910000|2024-11-14 14:01:50|183058.5|182968.5|183128.7|182998.7|183128.7|182998.7|183058.5|182968.5|17
1731592920000|2024-11-14 14:02:00|183133.1|183003.1|183113.6|182983.6|183133.1|183003.1|183113.1|182983.1|10
1731592930000|2024-11-14 14:02:10|183112.3|182982.3|183057.4|182967.4|183113.3|182983.3|183057.4|182967.4|5
1731592940000|2024-11-14 14:02:20|183009.7|182919.7|183006.6|182876.6|183009.7|182919.7|182991.3|182876.6|5
1731592950000|2024-11-14 14:02:30|183005.1|182875.1|183055.7|182925.7|183055.7|182925.7|183005.1|182875.1|15
1731592960000|2024-11-14 14:02:40|183056.2|182926.2|183053.4|182923.4|183056.2|182926.2|183041.4|182911.4|18
1731592970000|2024-11-14 14:02:50|183051.9|182921.9|183086.5|182956.5|183086.5|182956.5|183051.1|182921.1|15
1731592980000|2024-11-14 14:03:00|183085.8|182955.8|183056.8|182926.8|183085.8|182955.8|183056.8|182926.8|17
1731592990000|2024-11-14 14:03:10|183056.6|182926.6|183090|182960|183091.4|182961.4|183054.3|182924.3|15
1731593000000|2024-11-14 14:03:20|183088.3|182958.3|183046.4|182956.4|183088.3|182958.3|183046.4|182956.4|2
1731593020000|2024-11-14 14:03:40|183044.5|182954.5|183046.1|182956.1|183046.1|182956.1|183044.5|182954.5|2
1731593030000|2024-11-14 14:03:50|183045.9|182955.9|183045.9|182955.9|183045.9|182955.9|183045.9|182955.9|1
1731593040000|2024-11-14 14:04:00|183046.1|182956.1|183046.1|182956.1|183046.1|182956.1|183046.1|182956.1|1
1731593050000|2024-11-14 14:04:10|183046|182956|183046|182956|183046|182956|183046|182956|1
1731593070000|2024-11-14 14:04:30|183096.8|183006.8|183097.2|183007.2|183097.2|183007.2|183094.9|183004.9|5
1731593080000|2024-11-14 14:04:40|183094.6|183004.6|183153.4|183023.4|183153.4|183023.4|183094.6|182990.9|11
1731593090000|2024-11-14 14:04:50|183153.9|183023.9|183120.8|182990.8|183155.9|183025.9|183120.8|182990.8|13
1731593100000|2024-11-14 14:05:00|183118.5|182988.5|183122.8|182992.8|183122.8|182992.8|183103|182973|17
1731593110000|2024-11-14 14:05:10|183124.5|182994.5|183118.2|182988.2|183124.5|182994.5|183118.2|182988.2|7
1731593120000|2024-11-14 14:05:20|183117.9|182987.9|183104.4|182974.4|183117.9|182987.9|183099|182969|5
1731593130000|2024-11-14 14:05:30|183102.6|182972.6|183101.4|182971.4|183102.6|182972.6|183099.7|182969.7|8
1731593140000|2024-11-14 14:05:40|183101.2|182971.2|183088.7|182958.7|183101.4|182971.4|183088.7|182958.7|6
1731593160000|2024-11-14 14:06:00|183096.1|182966.1|183088.9|182958.9|183096.1|182966.1|183088.9|182958.9|3
1731593170000|2024-11-14 14:06:10|183102.5|182972.5|183112.2|182982.2|183123.6|182993.6|183099.5|182969.5|16
1731593180000|2024-11-14 14:06:20|183111.8|182981.8|183113.1|183023.1|183113.1|183023.1|183111.8|182981.8|3
1731593190000|2024-11-14 14:06:30|183095.3|183005.3|183073.4|182943.4|183115.3|183005.3|183053.7|182931.8|15
1731593200000|2024-11-14 14:06:40|183059.1|182929.1|183047.9|182957.9|183073.4|182961.9|183047.9|182929.1|10
1731593210000|2024-11-14 14:06:50|183051.9|182961.9|183050.6|182960.6|183059|182961.9|183043.9|182920.8|10
1731593220000|2024-11-14 14:07:00|183050.3|182960.3|183049.4|182959.4|183050.3|182960.3|183048.7|182958.7|7
1731593230000|2024-11-14 14:07:10|183015.8|182925.8|183053.6|182963.6|183071.8|182965.2|183015.8|182925.8|8
1731593240000|2024-11-14 14:07:20|183052|182962|183099.4|182969.4|183100.6|182977.5|183052|182961.9|9
1731593250000|2024-11-14 14:07:30|183101.1|182971.1|183097.1|182967.1|183101.4|182971.4|183097.1|182967.1|14
1731593260000|2024-11-14 14:07:40|183099.4|182969.4|183120.9|182990.9|183121.2|182991.2|183098.6|182968.6|15
1731593270000|2024-11-14 14:07:50|183120.6|182990.6|183094.8|182964.8|183120.6|182990.6|183089.2|182959.2|17
1731593280000|2024-11-14 14:08:00|183094.3|182964.3|183125.1|182995.1|183125.1|182995.1|183088.3|182958.3|13
1731593290000|2024-11-14 14:08:10|183125.5|182995.5|183116.6|182986.6|183128.2|182998.2|183116.6|182986.6|13
1731593300000|2024-11-14 14:08:20|183114.9|182984.9|183121.6|182991.6|183121.6|182991.6|183100.7|182970.7|17
1731593310000|2024-11-14 14:08:30|183121.9|182991.9|183124.6|182994.6|183124.6|182994.6|183121.9|182991.9|8
1731593320000|2024-11-14 14:08:40|183123.9|182993.9|183118.6|182988.6|183123.9|182993.9|183118.6|182988.6|10
1731593330000|2024-11-14 14:08:50|183121.6|182991.6|183122.6|182992.6|183122.6|182992.6|183121.6|182991.6|5
1731593340000|2024-11-14 14:09:00|183123|182993|183122.6|182992.6|183123|182993|183122.3|182992.3|6
1731593350000|2024-11-14 14:09:10|183122.3|182992.3|183087.1|182957.1|183122.3|182992.3|183079.8|182949.8|8
1731593360000|2024-11-14 14:09:20|183089|182959|183089|182959|183089|182959|183085|182955|3
1731593370000|2024-11-14 14:09:30|183095.7|182965.7|183094.7|182964.7|183095.7|182965.7|183094.7|182964.7|4
1731593380000|2024-11-14 14:09:40|183095.4|182965.4|183088.9|182958.9|183095.4|182965.4|183088.9|182958.9|8
1731593390000|2024-11-14 14:09:50|183089.6|182959.6|183090.4|182960.4|183095.8|182965.8|183088.9|182958.9|5
1731593400000|2024-11-14 14:10:00|183094.1|182964.1|183118.2|182988.2|183119.2|182989.2|183090.4|182960.4|12
1731593410000|2024-11-14 14:10:10|183118.9|182988.9|183122.9|182992.9|183122.9|182992.9|183118.2|182988.2|7
1731593420000|2024-11-14 14:10:20|183124.6|182994.6|183110.9|183020.9|183124.6|183020.9|183110.9|182994.6|2
1731593430000|2024-11-14 14:10:30|183109.7|183019.7|183109.7|183019.7|183109.7|183019.7|183109.7|183019.7|1
1731593440000|2024-11-14 14:10:40|183109.6|183019.6|183109.6|183019.6|183109.6|183019.6|183109.6|183019.6|1
1731593450000|2024-11-14 14:10:50|183102.7|183012.7|183103|183013|183103|183013|183101|183011|8
1731593460000|2024-11-14 14:11:00|183102.3|183012.3|183083|182953|183117.9|183012.3|183083|182953|12
1731593470000|2024-11-14 14:11:10|183083.3|182953.3|183076.4|182946.4|183087.9|182957.9|183076.4|182946.4|7
1731593480000|2024-11-14 14:11:20|183073.8|182943.8|183032|182942|183075.5|182945.5|183032|182942|4
1731593500000|2024-11-14 14:11:40|183016|182926|183032.4|182902.4|183064|182934|183016|182902.4|14
1731593510000|2024-11-14 14:11:50|183033.7|182903.7|183026.9|182896.9|183033.7|182903.7|183025|182895|13
1731593520000|2024-11-14 14:12:00|183023.1|182893.1|183018.7|182888.7|183026.6|182896.6|183018.7|182888.7|13
1731593530000|2024-11-14 14:12:10|183018.2|182888.2|183020.6|182890.6|183025.6|182895.6|183018.2|182888.2|13
1731593540000|2024-11-14 14:12:20|183021.4|182891.4|182952.1|182822.1|183024.6|182894.6|182947.9|182817.9|19
1731593550000|2024-11-14 14:12:30|182954.9|182824.9|182932.6|182802.6|182954.9|182824.9|182931.5|182801.5|19
1731593560000|2024-11-14 14:12:40|182930.8|182800.8|182859.2|182769.2|182936.8|182806.8|182859.2|182769.2|16
1731593570000|2024-11-14 14:12:50|182864.2|182774.2|182903|182773|182930.7|182800.7|182864.2|182772.7|24
1731593580000|2024-11-14 14:13:00|182903.3|182773.3|182899.2|182769.2|182903.3|182773.3|182898.2|182768.2|10
1731593590000|2024-11-14 14:13:10|182899.7|182769.7|182848.3|182718.3|182899.7|182769.7|182848.3|182718.3|9
1731593600000|2024-11-14 14:13:20|182849.5|182719.5|182890.5|182760.5|182890.5|182760.5|182848.8|182718.8|17
1731593610000|2024-11-14 14:13:30|182887.4|182757.4|182836.6|182706.6|182887.7|182757.7|182836.6|182706.6|6
1731593620000|2024-11-14 14:13:40|182836.2|182706.2|182802|182672|182836.2|182706.2|182777.4|182672|11
1731593630000|2024-11-14 14:13:50|182777.6|182647.6|182765.2|182635.2|182777.6|182647.6|182763.4|182633.4|6
1731593640000|2024-11-14 14:14:00|182774.4|182644.4|182765.8|182635.8|182782.3|182652.3|182765.5|182635.5|15
1731593650000|2024-11-14 14:14:10|182767.6|182637.6|182723.6|182593.6|182767.6|182637.6|182719.9|182589.9|21
1731593660000|2024-11-14 14:14:20|182719.9|182589.9|182763.1|182633.1|182779.6|182649.6|182718.5|182588.5|16
1731593670000|2024-11-14 14:14:30|182761.1|182631.1|182777.9|182647.9|182780.9|182650.9|182760.1|182630.1|15
1731593680000|2024-11-14 14:14:40|182777.6|182647.6|182771.4|182641.4|182779.6|182649.6|182765.1|182635.1|8
1731593690000|2024-11-14 14:14:50|182771.6|182641.6|182758.5|182628.5|182771.9|182641.9|182757.9|182627.9|11
1731593700000|2024-11-14 14:15:00|182761|182631|182760.7|182630.7|182775.4|182645.4|182760.3|182630.3|14
1731593710000|2024-11-14 14:15:10|182759.3|182629.3|182730.9|182640.9|182760.2|182641.1|182730.9|182629.3|5
1731593720000|2024-11-14 14:15:20|182733.2|182643.2|182764.5|182634.5|182764.5|182653.1|182733.2|182634.5|5
1731593730000|2024-11-14 14:15:30|182761.9|182631.9|182751.4|182621.4|182761.9|182631.9|182749.7|182619.7|11
1731593740000|2024-11-14 14:15:40|182749.7|182619.7|182749.7|182619.7|182749.7|182619.7|182749.7|182619.7|1
1731593750000|2024-11-14 14:15:50|182749.1|182619.1|182681.2|182591.2|182749.9|182619.9|182681.2|182591.2|5
1731593760000|2024-11-14 14:16:00|182688.2|182598.2|182682.4|182592.4|182688.2|182598.2|182679.8|182589.8|5
1731593770000|2024-11-14 14:16:10|182684.6|182594.6|182644.5|182554.5|182684.6|182594.6|182644.5|182554.5|9
1731593780000|2024-11-14 14:16:20|182642.8|182552.8|182642.5|182552.5|182644|182554|182641.8|182551.8|7
1731593790000|2024-11-14 14:16:30|182642.1|182552.1|182648.4|182558.4|182648.4|182558.4|182642.1|182552.1|8
1731593800000|2024-11-14 14:16:40|182646.2|182556.2|182642.5|182552.5|182648.9|182558.9|182642.5|182552.5|13
1731593810000|2024-11-14 14:16:50|182644.5|182554.5|182636|182506|182653.4|182563.4|182636|182506|14
1731593820000|2024-11-14 14:17:00|182634.7|182504.7|182574.5|182444.5|182635|182505|182551|182441|9
1731593830000|2024-11-14 14:17:10|182571.5|182441.5|182580.7|182450.7|182597.7|182467.7|182570.2|182440.2|22
1731593840000|2024-11-14 14:17:20|182594|182464|182602|182472|182602|182472|182575.4|182445.4|11
1731593850000|2024-11-14 14:17:30|182599.3|182469.3|182640.2|182510.2|182640.2|182510.2|182575.1|182445.1|10
1731593860000|2024-11-14 14:17:40|182649.4|182519.4|182655.1|182525.1|182655.1|182525.1|182649.4|182519.4|5
1731593870000|2024-11-14 14:17:50|182659|182529|182660.8|182530.8|182685.9|182555.9|182659|182529|21
1731593880000|2024-11-14 14:18:00|182663|182533|182663|182533|182675.1|182545.1|182660|182530|16
1731593890000|2024-11-14 14:18:10|182663.3|182533.3|182709.3|182579.3|182709.9|182579.9|182658.2|182528.2|14
1731593900000|2024-11-14 14:18:20|182710.1|182580.1|182685.4|182555.4|182722.8|182592.8|182677.9|182547.9|15
1731593910000|2024-11-14 14:18:30|182680.3|182550.3|182663.3|182533.3|182680.8|182550.8|182663.3|182533.3|11
1731593920000|2024-11-14 14:18:40|182664.3|182534.3|182639.9|182509.9|182664.3|182534.3|182626.1|182496.1|15
1731593930000|2024-11-14 14:18:50|182639.4|182509.4|182655|182525|182655|182525|182638.9|182508.9|6
1731593940000|2024-11-14 14:19:00|182657.8|182527.8|182606.2|182476.2|182665.3|182535.3|182606.2|182476.2|20
1731593950000|2024-11-14 14:19:10|182599.7|182469.7|182559.3|182429.3|182599.7|182469.7|182556.8|182426.8|27
1731593960000|2024-11-14 14:19:20|182561.1|182431.1|182552.6|182422.6|182561.8|182431.8|182552.6|182422.6|16
1731593970000|2024-11-14 14:19:30|182553|182423|182567.7|182437.7|182571.2|182441.2|182553|182423|21
1731593980000|2024-11-14 14:19:40|182564|182434|182601.3|182471.3|182651.4|182521.4|182564|182434|22
1731593990000|2024-11-14 14:19:50|182598.8|182468.8|182581.6|182451.6|182601|182471|182578|182448|19
1731594000000|2024-11-14 14:20:00|182582.1|182452.1|182579.2|182449.2|182582.1|182452.1|182559.8|182429.8|11
1731594010000|2024-11-14 14:20:10|182580|182450|182583.7|182453.7|182583.7|182453.7|182579.2|182449.2|9
1731594020000|2024-11-14 14:20:20|182584|182454|182582.8|182452.8|182584|182454|182572.9|182442.9|16
1731594030000|2024-11-14 14:20:30|182579|182449|182546.4|182416.4|182579|182449|182537.9|182407.9|15
1731594040000|2024-11-14 14:20:40|182547.7|182417.7|182522.1|182392.1|182548|182418|182522.1|182392.1|18
1731594050000|2024-11-14 14:20:50|182523.6|182393.6|182526.8|182396.8|182527.9|182397.9|182522.4|182392.4|8
1731594060000|2024-11-14 14:21:00|182526|182396|182523|182393|182526.3|182396.3|182523|182393|6
1731594070000|2024-11-14 14:21:10|182523.4|182393.4|182523.4|182393.4|182523.4|182393.4|182523|182393|3
1731594080000|2024-11-14 14:21:20|182523.1|182393.1|182469.7|182339.7|182524.5|182394.5|182469.7|182339.7|8
1731594090000|2024-11-14 14:21:30|182467.2|182337.2|182499.6|182369.6|182529.3|182399.3|182459.3|182329.3|16
1731594100000|2024-11-14 14:21:40|182499.3|182369.3|182464.5|182334.5|182499.3|182369.3|182464.5|182334.5|17
1731594110000|2024-11-14 14:21:50|182462.5|182332.5|182494.6|182364.6|182497|182367|182461|182331|10
1731594120000|2024-11-14 14:22:00|182507.8|182377.8|182532.7|182402.7|182532.7|182402.7|182507.8|182377.8|8
1731594130000|2024-11-14 14:22:10|182518.2|182388.2|182528.9|182398.9|182529.9|182399.9|182518.2|182388.2|9
1731594140000|2024-11-14 14:22:20|182522.9|182432.9|182511.1|182421.1|182522.9|182432.9|182508.4|182418.4|5
1731594150000|2024-11-14 14:22:30|182580.3|182490.3|182606.4|182476.4|182639.5|182509.5|182580.3|182476.4|14
1731594160000|2024-11-14 14:22:40|182605.1|182475.1|182606.3|182476.3|182614.8|182484.8|182605.1|182475.1|11
1731594170000|2024-11-14 14:22:50|182606.8|182476.8|182596.9|182466.9|182607.8|182477.8|182596.9|182466.9|10
1731594180000|2024-11-14 14:23:00|182583.6|182453.6|182575.7|182445.7|182583.6|182453.6|182572|182442|12
1731594190000|2024-11-14 14:23:10|182575.4|182445.4|182549.6|182419.6|182575.7|182445.7|182549.4|182419.4|11
1731594200000|2024-11-14 14:23:20|182548.4|182418.4|182549.3|182419.3|182551.3|182421.3|182545|182415|13
1731594210000|2024-11-14 14:23:30|182550.1|182420.1|182498.3|182368.3|182550.1|182420.1|182498.3|182368.3|11
1731594220000|2024-11-14 14:23:40|182492.1|182362.1|182507.1|182377.1|182516.5|182386.5|182481|182351|16
1731594230000|2024-11-14 14:23:50|182507.6|182377.6|182487.6|182357.6|182507.6|182377.6|182487.6|182357.6|9
1731594240000|2024-11-14 14:24:00|182487.4|182357.4|182479.1|182349.1|182487.4|182357.4|182477.8|182347.8|9
1731594250000|2024-11-14 14:24:10|182478.4|182348.4|182496.1|182366.1|182501.3|182371.3|182478.4|182348.4|13
1731594260000|2024-11-14 14:24:20|182499.1|182369.1|182500.8|182370.8|182501.4|182371.4|182456.6|182326.6|17
1731594270000|2024-11-14 14:24:30|182501.8|182371.8|182552|182422|182553|182423|182501.8|182371.8|14
1731594280000|2024-11-14 14:24:40|182551.9|182421.9|182533.3|182403.3|182552.2|182422.2|182533.1|182403.1|10
1731594290000|2024-11-14 14:24:50|182538.6|182408.6|182548.7|182418.7|182558.4|182428.4|182538.1|182408.1|15
1731594300000|2024-11-14 14:25:00|182548|182418|182521.5|182391.5|182551.4|182421.4|182521.5|182391.5|18
1731594310000|2024-11-14 14:25:10|182521.3|182391.3|182520.7|182390.7|182527.5|182397.5|182519.9|182389.9|11
1731594320000|2024-11-14 14:25:20|182521.7|182391.7|182510.7|182380.7|182531.9|182401.9|182507.5|182377.5|14
1731594330000|2024-11-14 14:25:30|182511|182381|182526.2|182396.2|182537.8|182407.8|182511|182381|16
1731594340000|2024-11-14 14:25:40|182525.2|182395.2|182498.3|182368.3|182526.8|182396.8|182496.8|182366.8|22
1731594350000|2024-11-14 14:25:50|182497.8|182367.8|182487.1|182357.1|182498.3|182368.3|182481.5|182351.5|15
1731594360000|2024-11-14 14:26:00|182487.3|182357.3|182532.5|182402.5|182539.5|182409.5|182482.3|182352.3|18
1731594370000|2024-11-14 14:26:10|182532|182402|182531.8|182401.8|182534.1|182404.1|182528.5|182398.5|12
1731594380000|2024-11-14 14:26:20|182552.2|182422.2|182506.3|182376.3|182552.2|182422.2|182505.3|182375.3|21
1731594390000|2024-11-14 14:26:30|182506.1|182376.1|182506.3|182376.3|182506.3|182376.3|182506.1|182376.1|2
1731594400000|2024-11-14 14:26:40|182505.6|182375.6|182492.8|182362.8|182506.3|182376.3|182491.4|182361.4|8
1731594410000|2024-11-14 14:26:50|182491.1|182361.1|182492.7|182362.7|182498|182368|182491.1|182361.1|9
1731594420000|2024-11-14 14:27:00|182490.9|182360.9|182490.2|182360.2|182491.2|182361.2|182489.9|182359.9|6
1731594430000|2024-11-14 14:27:10|182490.9|182360.9|182497.3|182367.3|182497.3|182367.3|182490.6|182360.6|6
1731594440000|2024-11-14 14:27:20|182499.8|182369.8|182491.2|182361.2|182499.8|182369.8|182489.9|182359.9|6
1731594450000|2024-11-14 14:27:30|182492.6|182362.6|182489.6|182359.6|182492.6|182362.6|182489.6|182359.6|2
1731594460000|2024-11-14 14:27:40|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|182492.6|182362.6|1
1731594470000|2024-11-14 14:27:50|182500.5|182370.5|182492.9|182362.9|182500.8|182370.8|182492.9|182362.9|9
1731594480000|2024-11-14 14:28:00|182498.3|182368.3|182471.1|182381.1|182498.3|182381.1|182469.8|182367|4
1731594500000|2024-11-14 14:28:20|182469.4|182379.4|182495.2|182365.2|182495.2|182382.5|182465.5|182365.2|12
1731594510000|2024-11-14 14:28:30|182491.8|182361.8|182490.1|182360.1|182492.1|182362.1|182489.8|182359.8|9
1731594520000|2024-11-14 14:28:40|182488.1|182358.1|182492.5|182362.5|182492.5|182362.5|182488.1|182358.1|5
1731594530000|2024-11-14 14:28:50|182499.4|182369.4|182538.1|182408.1|182544.2|182414.2|182499.4|182369.4|25
1731594540000|2024-11-14 14:29:00|182540.1|182410.1|182535.2|182405.2|182556|182426|182535.2|182405.2|17
1731594550000|2024-11-14 14:29:10|182552.7|182422.7|182547.1|182417.1|182555.4|182425.4|182541.6|182411.6|14
1731594560000|2024-11-14 14:29:20|182551.6|182421.6|182494.1|182364.1|182558.9|182428.9|182494.1|182364.1|19
1731594570000|2024-11-14 14:29:30|182492.5|182362.5|182500.3|182370.3|182500.3|182370.3|182492.5|182362.5|6
1731594580000|2024-11-14 14:29:40|182505.2|182375.2|182507|182377|182507|182377|182503.9|182373.9|12
1731594590000|2024-11-14 14:29:50|182507.9|182377.9|182502|182372|182507.9|182377.9|182500.6|182370.6|12
1731594600000|2024-11-14 14:30:00|182501.2|182371.2|182553.5|182423.5|182555|182425|182500.6|182370.6|18
1731594610000|2024-11-14 14:30:10|182553.3|182423.3|182481.4|182351.4|182553.8|182423.8|182481.2|182351.2|11
1731594620000|2024-11-14 14:30:20|182480.7|182350.7|182483.9|182353.9|182500.4|182370.4|182480.7|182350.7|11
1731594630000|2024-11-14 14:30:30|182484.6|182354.6|182413.2|182283.2|182484.6|182354.6|182412.5|182282.5|20
1731594640000|2024-11-14 14:30:40|182412|182282|182389.1|182259.1|182415.9|182285.9|182389.1|182259.1|15
1731594650000|2024-11-14 14:30:50|182399.1|182269.1|182385.3|182255.3|182399.1|182269.1|182385.3|182255.3|9
1731594660000|2024-11-14 14:31:00|182397.4|182267.4|182461.7|182331.7|182472.4|182342.4|182397.4|182267.4|21
1731594670000|2024-11-14 14:31:10|182462.7|182332.7|182384.6|182254.6|182462.7|182332.7|182379.7|182249.7|16
1731594680000|2024-11-14 14:31:20|182382.5|182252.5|182457.8|182327.8|182457.8|182327.8|182369.1|182239.1|18
1731594690000|2024-11-14 14:31:30|182461.8|182331.8|182462.3|182332.3|182466.4|182336.4|182457.8|182327.8|15
1731594700000|2024-11-14 14:31:40|182462.9|182332.9|182460.3|182330.3|182463.6|182333.6|182460.3|182330.3|6
1731594710000|2024-11-14 14:31:50|182458.6|182328.6|182455.9|182325.9|182468.8|182338.8|182455.9|182325.9|10
1731594720000|2024-11-14 14:32:00|182457.6|182327.6|182461.3|182331.3|182462.6|182332.6|182455.8|182325.8|12
1731594730000|2024-11-14 14:32:10|182461|182331|182463.8|182333.8|182473.8|182343.8|182461|182331|15
1731594740000|2024-11-14 14:32:20|182463.1|182333.1|182461.4|182331.4|182469.5|182339.5|182461.4|182331.4|11
1731594750000|2024-11-14 14:32:30|182462.7|182332.7|182419.3|182289.3|182462.7|182332.7|182413.9|182283.9|19
1731594760000|2024-11-14 14:32:40|182419.5|182289.5|182504.5|182374.5|182504.5|182374.5|182419.5|182289.5|14
1731594770000|2024-11-14 14:32:50|182508.3|182378.3|182534.2|182404.2|182536|182406|182508.3|182378.3|16
1731594780000|2024-11-14 14:33:00|182531.2|182401.2|182483.1|182353.1|182534.5|182404.5|182483.1|182353.1|20
1731594790000|2024-11-14 14:33:10|182482.7|182352.7|182466.1|182336.1|182482.7|182352.7|182453.8|182323.8|15
1731594800000|2024-11-14 14:33:20|182467.4|182337.4|182469|182339|182475.9|182345.9|182459.7|182329.7|16
1731594810000|2024-11-14 14:33:30|182475.8|182345.8|182471.5|182341.5|182475.8|182345.8|182469.5|182339.5|11
1731594820000|2024-11-14 14:33:40|182472|182342|182474.8|182344.8|182480.1|182350.1|182459.8|182329.8|14
1731594830000|2024-11-14 14:33:50|182475.4|182345.4|182481.8|182351.8|182481.8|182351.8|182475.4|182345.4|7
1731594840000|2024-11-14 14:34:00|182481.2|182351.2|182523.5|182393.5|182546.8|182416.8|182479.7|182349.7|19
1731594850000|2024-11-14 14:34:10|182527.2|182397.2|182504.6|182374.6|182527.8|182397.8|182500.5|182370.5|20
1731594860000|2024-11-14 14:34:20|182504|182374|182498.8|182368.8|182504|182374|182478.9|182348.9|13
1731594870000|2024-11-14 14:34:30|182497.8|182367.8|182457.9|182327.9|182497.8|182367.8|182457.3|182327.3|13
1731594880000|2024-11-14 14:34:40|182458.6|182328.6|182459.1|182329.1|182475|182345|182457.2|182327.2|14
1731594890000|2024-11-14 14:34:50|182459.4|182329.4|182459.9|182329.9|182459.9|182329.9|182455.1|182325.1|12
1731594900000|2024-11-14 14:35:00|182462.9|182332.9|182533.1|182403.1|182533.5|182403.5|182458.4|182328.4|15
1731594910000|2024-11-14 14:35:10|182534.1|182404.1|182510.9|182380.9|182535.4|182405.4|182510.9|182380.9|14
1731594920000|2024-11-14 14:35:20|182501.4|182371.4|182460.9|182330.9|182501.4|182388.5|182454.2|182324.2|16
1731594930000|2024-11-14 14:35:30|182461.3|182331.3|182421.4|182291.4|182461.3|182331.3|182418.9|182288.9|16
1731594940000|2024-11-14 14:35:40|182420|182290|182407|182277|182420|182290|182401.7|182271.7|17
1731594950000|2024-11-14 14:35:50|182407.1|182277.1|182408.5|182278.5|182408.5|182278.5|182406|182276|11
1731594960000|2024-11-14 14:36:00|182410.5|182280.5|182448.5|182318.5|182459|182329|182410.5|182280.5|14
1731594970000|2024-11-14 14:36:10|182451|182321|182398.1|182268.1|182451|182321|182398.1|182268.1|18
1731594980000|2024-11-14 14:36:20|182397.8|182267.8|182386.7|182256.7|182400.5|182270.5|182386.7|182256.7|11
1731594990000|2024-11-14 14:36:30|182387.3|182257.3|182372.5|182242.5|182387.3|182257.3|182367.8|182237.8|13
1731595000000|2024-11-14 14:36:40|182372.8|182242.8|182361.6|182231.6|182379.3|182249.3|182357.1|182227.1|18
1731595010000|2024-11-14 14:36:50|182362.9|182232.9|182383.9|182253.9|182383.9|182253.9|182362.6|182232.6|13
1731595020000|2024-11-14 14:37:00|182377.2|182247.2|182400.9|182270.9|182403.8|182273.8|182364.8|182234.8|16
1731595030000|2024-11-14 14:37:10|182399.5|182269.5|182399.5|182269.5|182400.9|182270.9|182397.1|182267.1|14
1731595040000|2024-11-14 14:37:20|182398.5|182268.5|182334.1|182204.1|182398.5|182268.5|182333.1|182203.1|20
1731595050000|2024-11-14 14:37:30|182332.4|182202.4|182332.4|182202.4|182333.4|182203.4|182331.7|182201.7|7
1731595060000|2024-11-14 14:37:40|182335.5|182205.5|182339.9|182209.9|182343.9|182213.9|182335.5|182205.5|5
1731595080000|2024-11-14 14:38:00|182343.3|182213.3|182339.9|182209.9|182343.3|182213.3|182339.9|182209.9|2
1731595090000|2024-11-14 14:38:10|182338|182208|182335.3|182205.3|182339.6|182209.6|182329.7|182199.7|14
1731595100000|2024-11-14 14:38:20|182335.9|182205.9|182338.2|182208.2|182341.2|182211.2|182323.5|182193.5|14
1731595110000|2024-11-14 14:38:30|182336.7|182206.7|182344.2|182214.2|182345.6|182215.6|182312.4|182182.4|16
1731595120000|2024-11-14 14:38:40|182341.7|182211.7|182327.1|182197.1|182341.7|182211.7|182323.6|182193.6|16
1731595130000|2024-11-14 14:38:50|182329.8|182199.8|182315.7|182185.7|182331|182201|182315.7|182185.7|11
1731595140000|2024-11-14 14:39:00|182317.9|182187.9|182402.2|182272.2|182402.2|182272.2|182317.9|182187.9|13
1731595150000|2024-11-14 14:39:10|182404.7|182274.7|182413.4|182283.4|182426.4|182296.4|182404.7|182274.7|11
1731595160000|2024-11-14 14:39:20|182412.8|182282.8|182408.2|182278.2|182418.6|182288.6|182408.2|182278.2|16
1731595170000|2024-11-14 14:39:30|182407.2|182277.2|182399.8|182269.8|182407.6|182277.6|182397.2|182267.2|8
1731595180000|2024-11-14 14:39:40|182399.5|182269.5|182399.8|182269.8|182403.1|182273.1|182397.7|182267.7|15
1731595190000|2024-11-14 14:39:50|182400.3|182270.3|182399.5|182269.5|182400.3|182270.3|182396.7|182266.7|11
1731595200000|2024-11-14 14:40:00|182360.8|182230.8|182366|182236|182366|182236|182349.9|182219.9|16
1731595210000|2024-11-14 14:40:10|182364.5|182234.5|182393.8|182263.8|182395.5|182265.5|182364.5|182234.5|17
1731595220000|2024-11-14 14:40:20|182388.2|182258.2|182372.3|182242.3|182388.2|182258.2|182372.3|182242.3|10
1731595230000|2024-11-14 14:40:30|182375.1|182245.1|182403.1|182273.1|182403.1|182273.1|182367.1|182237.1|15
1731595240000|2024-11-14 14:40:40|182406.1|182276.1|182405.5|182275.5|182407.1|182277.1|182404.1|182274.1|5
1731595250000|2024-11-14 14:40:50|182408.1|182278.1|182410.2|182280.2|182425.6|182295.6|182404.5|182274.5|16
1731595260000|2024-11-14 14:41:00|182408.6|182278.6|182435.1|182305.1|182435.1|182305.1|182407.6|182277.6|16
1731595270000|2024-11-14 14:41:10|182435.4|182305.4|182490.8|182360.8|182490.8|182360.8|182435.4|182305.4|17
1731595280000|2024-11-14 14:41:20|182507.8|182377.8|182507.3|182377.3|182507.8|182377.8|182505.4|182375.4|11
1731595290000|2024-11-14 14:41:30|182507.1|182377.1|182526.8|182396.8|182526.8|182396.8|182507.1|182377.1|14
1731595300000|2024-11-14 14:41:40|182529.3|182399.3|182549.3|182419.3|182549.3|182419.3|182529.3|182399.3|15
1731595310000|2024-11-14 14:41:50|182550.7|182420.7|182639.5|182509.5|182646.7|182516.7|182550.7|182420.7|22
1731595320000|2024-11-14 14:42:00|182643.2|182513.2|182572.3|182442.3|182643.2|182513.2|182572.3|182442.3|15
1731595330000|2024-11-14 14:42:10|182572.5|182442.5|182571.7|182441.7|182579.5|182449.5|182570.9|182440.9|14
1731595340000|2024-11-14 14:42:20|182572.2|182442.2|182601.8|182471.8|182601.8|182471.8|182572.2|182442.2|13
1731595350000|2024-11-14 14:42:30|182629|182499|182659.4|182529.4|182659.4|182529.4|182626.5|182496.5|12
1731595360000|2024-11-14 14:42:40|182664|182534|182624.8|182494.8|182664|182534|182624.8|182494.8|15
1731595370000|2024-11-14 14:42:50|182623.5|182493.5|182601.7|182471.7|182623.5|182493.5|182575.3|182445.3|17
1731595380000|2024-11-14 14:43:00|182602|182472|182610.2|182480.2|182610.2|182480.2|182601.3|182471.3|13
1731595390000|2024-11-14 14:43:10|182610.4|182480.4|182603.7|182473.7|182610.6|182480.6|182601.7|182471.7|13
1731595400000|2024-11-14 14:43:20|182582.1|182452.1|182580.8|182450.8|182582.1|182452.1|182579.3|182449.3|9
1731595410000|2024-11-14 14:43:30|182580.6|182450.6|182580.1|182450.1|182581.1|182451.1|182580.1|182450.1|9
1731595420000|2024-11-14 14:43:40|182578.3|182448.3|182580.1|182450.1|182580.1|182450.1|182578.3|182448.3|5
1731595430000|2024-11-14 14:43:50|182578.6|182448.6|182537.6|182407.6|182578.6|182448.6|182537.6|182407.6|9
1731595440000|2024-11-14 14:44:00|182541.9|182411.9|182529.1|182399.1|182541.9|182411.9|182529.1|182399.1|12
1731595450000|2024-11-14 14:44:10|182529.3|182399.3|182536.9|182406.9|182540.4|182410.4|182529.1|182399.1|11
1731595460000|2024-11-14 14:44:20|182538.4|182408.4|182530|182400|182538.6|182408.6|182529.7|182399.7|14
1731595470000|2024-11-14 14:44:30|182530.7|182400.7|182531|182401|182531.8|182401.8|182530.5|182400.5|6
1731595480000|2024-11-14 14:44:40|182531.2|182401.2|182531.2|182401.2|182531.5|182401.5|182531.2|182401.2|3
1731595490000|2024-11-14 14:44:50|182534.8|182404.8|182534.4|182404.4|182541.6|182411.6|182533.8|182403.8|11
1731595500000|2024-11-14 14:45:00|182536.9|182406.9|182530.7|182400.7|182539.2|182409.2|182530.2|182400.2|12
1731595510000|2024-11-14 14:45:10|182531|182401|182578.3|182488.3|182578.3|182488.3|182530.7|182400.7|12
1731595520000|2024-11-14 14:45:20|182579.7|182489.7|182555.6|182425.6|182581.7|182489.7|182555.6|182425.6|12
1731595530000|2024-11-14 14:45:30|182556.9|182426.9|182552|182422|182556.9|182426.9|182551|182421|12
1731595540000|2024-11-14 14:45:40|182560.4|182430.4|182580.9|182450.9|182589|182459|182559.9|182429.9|16
1731595550000|2024-11-14 14:45:50|182579.9|182449.9|182584|182454|182584|182454|182579.9|182449.9|7
1731595560000|2024-11-14 14:46:00|182584.2|182454.2|182588.9|182458.9|182592.1|182462.1|182582.5|182452.5|10
1731595570000|2024-11-14 14:46:10|182589.2|182459.2|182579.9|182449.9|182591|182461|182579.7|182449.7|10
1731595580000|2024-11-14 14:46:20|182580.2|182450.2|182638|182508|182639.8|182509.8|182580.2|182450.2|13
1731595590000|2024-11-14 14:46:30|182641|182511|182626.6|182496.6|182641|182511|182621.2|182491.2|11
1731595600000|2024-11-14 14:46:40|182627.4|182497.4|182644.1|182514.1|182645.1|182515.1|182624.9|182494.9|10
1731595610000|2024-11-14 14:46:50|182640.9|182510.9|182662.4|182532.4|182663.3|182533.3|182640.9|182510.9|12
1731595620000|2024-11-14 14:47:00|182658.1|182528.1|182662.4|182532.4|182662.8|182532.8|182652.4|182522.4|14
1731595630000|2024-11-14 14:47:10|182662.7|182532.7|182668.2|182538.2|182668.9|182538.9|182662.7|182532.7|10
1731595640000|2024-11-14 14:47:20|182668.7|182538.7|182671.5|182541.5|182671.8|182541.8|182668|182538|14
1731595650000|2024-11-14 14:47:30|182670.5|182540.5|182669.2|182539.2|182671.5|182541.5|182665.4|182535.4|8
1731595660000|2024-11-14 14:47:40|182669.7|182539.7|182714.7|182584.7|182714.7|182584.7|182669.7|182539.7|14
1731595670000|2024-11-14 14:47:50|182703.6|182573.6|182696.6|182566.6|182703.6|182573.6|182694.8|182564.8|19
1731595680000|2024-11-14 14:48:00|182692.1|182562.1|182679.7|182549.7|182692.1|182562.1|182674.8|182544.8|16
1731595690000|2024-11-14 14:48:10|182677|182547|182674.9|182544.9|182678.8|182548.8|182672.8|182542.8|13
1731595700000|2024-11-14 14:48:20|182675.9|182545.9|182678.4|182548.4|182681.4|182551.4|182675.6|182545.6|10
1731595710000|2024-11-14 14:48:30|182680.9|182550.9|182704|182574|182704.5|182574.5|182680.9|182550.9|11
1731595720000|2024-11-14 14:48:40|182703.6|182573.6|182672.8|182542.8|182704.3|182574.3|182672.3|182542.3|11
1731595730000|2024-11-14 14:48:50|182672.3|182542.3|182648.1|182518.1|182672.8|182542.8|182648.1|182518.1|11
1731595740000|2024-11-14 14:49:00|182648.4|182518.4|182578|182448|182648.4|182518.4|182578|182448|15
1731595750000|2024-11-14 14:49:10|182576.3|182446.3|182594.3|182464.3|182594.3|182464.3|182576.3|182446.3|7
1731595760000|2024-11-14 14:49:20|182594|182464|182521.4|182431.4|182594|182464|182521.4|182431.4|7
1731595770000|2024-11-14 14:49:30|182523.4|182433.4|182523.2|182433.2|182524.8|182434.8|182520.5|182430.5|10
1731595780000|2024-11-14 14:49:40|182522.9|182432.9|182532.9|182402.9|182538.8|182432.9|182515.5|182385.5|14
1731595790000|2024-11-14 14:49:50|182533.1|182403.1|182532.6|182402.6|182534.1|182404.1|182532.6|182402.6|7
1731595800000|2024-11-14 14:50:00|182533.4|182403.4|182530.6|182400.6|182533.4|182403.4|182526.5|182396.5|13
1731595810000|2024-11-14 14:50:10|182533.3|182403.3|182533.9|182403.9|182538.8|182408.8|182533.3|182403.3|11
1731595820000|2024-11-14 14:50:20|182532.3|182402.3|182532|182402|182534.3|182404.3|182531.3|182401.3|10
1731595830000|2024-11-14 14:50:30|182534.6|182404.6|182534.7|182404.7|182539.8|182409.8|182534.6|182404.6|12
1731595840000|2024-11-14 14:50:40|182533.3|182403.3|182533|182403|182535|182405|182529.3|182399.3|13
1731595850000|2024-11-14 14:50:50|182532|182402|182532.5|182402.5|182535.5|182405.5|182529.7|182399.7|12
1731595860000|2024-11-14 14:51:00|182531.9|182401.9|182539.6|182409.6|182542.6|182412.6|182530.9|182400.9|13
1731595870000|2024-11-14 14:51:10|182540.9|182410.9|182553.1|182423.1|182553.1|182423.1|182538.2|182408.2|10
1731595880000|2024-11-14 14:51:20|182544.4|182414.4|182542.4|182412.4|182545|182415|182542.4|182412.4|7
1731595890000|2024-11-14 14:51:30|182543.7|182413.7|182544.1|182414.1|182544.1|182414.1|182542.4|182412.4|4
1731595900000|2024-11-14 14:51:40|182546.8|182416.8|182583.3|182493.3|182583.3|182493.3|182545.8|182415.8|7
1731595910000|2024-11-14 14:51:50|182576|182486|182583.7|182493.7|182583.7|182493.7|182574.1|182484.1|8
1731595920000|2024-11-14 14:52:00|182585.3|182495.3|182586.6|182496.6|182586.6|182496.6|182585.3|182495.3|2
1731595930000|2024-11-14 14:52:10|182607.6|182517.6|182655.3|182565.3|182655.3|182565.3|182605.2|182515.2|4
1731595940000|2024-11-14 14:52:20|182681.3|182591.3|182729.7|182599.7|182729.7|182602.5|182681.3|182582.1|10
1731595950000|2024-11-14 14:52:30|182739.7|182609.7|182715.3|182585.3|182741.4|182611.4|182710.7|182580.7|13
1731595960000|2024-11-14 14:52:40|182710.9|182580.9|182744|182614|182745.9|182615.9|182710.9|182580.9|13
1731595970000|2024-11-14 14:52:50|182744.6|182614.6|182745|182615|182745.4|182615.4|182739.7|182609.7|13
1731595980000|2024-11-14 14:53:00|182743.2|182613.2|182740.5|182610.5|182743.2|182613.2|182725.7|182595.7|18
1731595990000|2024-11-14 14:53:10|182739.8|182609.8|182739|182609|182740.5|182610.5|182733.7|182603.7|7
1731596000000|2024-11-14 14:53:20|182736.7|182606.7|182741.6|182611.6|182742|182612|182724.2|182594.2|18
1731596010000|2024-11-14 14:53:30|182742.6|182612.6|182743.3|182613.3|182743.6|182613.6|182741.9|182611.9|11
1731596020000|2024-11-14 14:53:40|182742.6|182612.6|182736.1|182606.1|182743.3|182613.3|182736.1|182606.1|12
1731596030000|2024-11-14 14:53:50|182738.4|182608.4|182742.8|182612.8|182742.8|182612.8|182738.4|182608.4|17
1731596040000|2024-11-14 14:54:00|182742.5|182612.5|182742|182612|182743.2|182613.2|182738.5|182608.5|10
1731596050000|2024-11-14 14:54:10|182741.7|182611.7|182752.8|182622.8|182770|182680|182715.4|182611.5|12
1731596060000|2024-11-14 14:54:20|182760.7|182630.7|182771.4|182681.4|182771.4|182681.4|182760.7|182630.7|5
1731596070000|2024-11-14 14:54:30|182750.4|182660.4|182778.3|182648.3|182778.3|182660.4|182750.1|182639.8|5
1731596080000|2024-11-14 14:54:40|182766.9|182636.9|182755.6|182625.6|182778.6|182648.6|182735.9|182625.6|8
1731596090000|2024-11-14 14:54:50|182754|182624|182754|182624|182754|182624|182754|182624|1
1731596100000|2024-11-14 14:55:00|182755.6|182625.6|182761.3|182671.3|182761.3|182671.3|182746.8|182623.8|7
1731596110000|2024-11-14 14:55:10|182759.5|182669.5|182767.6|182637.6|182769.7|182669.5|182743.8|182634.7|8
1731596120000|2024-11-14 14:55:20|182770.8|182640.8|182778.1|182648.1|182778.1|182648.1|182766.8|182636.8|7
1731596130000|2024-11-14 14:55:30|182779.7|182649.7|182781.1|182651.1|182781.1|182651.1|182779.7|182649.7|2
1731596140000|2024-11-14 14:55:40|182779.7|182649.7|182779.7|182649.7|182779.7|182649.7|182768.9|182638.9|9
1731596150000|2024-11-14 14:55:50|182787|182657|182769.2|182639.2|182787|182657|182769.2|182639.2|10
1731596160000|2024-11-14 14:56:00|182760.8|182630.8|182769.2|182639.2|182769.2|182639.2|182760.8|182630.8|3
1731596170000|2024-11-14 14:56:10|182769.7|182639.7|182795.6|182665.6|182795.6|182665.6|182768.8|182638.8|14
1731596180000|2024-11-14 14:56:20|182794.3|182664.3|182831.1|182701.1|182845.3|182715.3|182793.8|182663.8|19
1731596190000|2024-11-14 14:56:30|182824|182694|182822|182692|182824.8|182694.8|182822|182692|11
1731596200000|2024-11-14 14:56:40|182824.8|182694.8|182802.6|182672.6|182824.8|182694.8|182802.6|182672.6|9
1731596210000|2024-11-14 14:56:50|182802.9|182672.9|182798.9|182668.9|182810.1|182680.1|182770.2|182640.2|11
1731596220000|2024-11-14 14:57:00|182800.9|182670.9|182795.5|182665.5|182809.1|182679.1|182795.1|182665.1|8
1731596230000|2024-11-14 14:57:10|182795.1|182665.1|182794.7|182664.7|182798.1|182668.1|182794.1|182664.1|15
1731596240000|2024-11-14 14:57:20|182795.3|182665.3|182729|182639|182795.3|182665.3|182721.8|182619.1|7
1731596250000|2024-11-14 14:57:30|182736.5|182646.5|182760.8|182630.8|182760.8|182649.2|182736.5|182629.2|8
1731596260000|2024-11-14 14:57:40|182759.5|182629.5|182728.9|182638.9|182760.2|182638.9|182727.3|182622.5|10
1731596280000|2024-11-14 14:58:00|182727.2|182637.2|182726.5|182636.5|182727.2|182637.2|182715.2|182625.2|4
1731596290000|2024-11-14 14:58:10|182726.2|182636.2|182727.2|182637.2|182727.2|182637.2|182722.6|182632.6|7
1731596300000|2024-11-14 14:58:20|182724.9|182634.9|182671.5|182541.5|182724.9|182634.9|182664|182541.5|20
1731596310000|2024-11-14 14:58:30|182669.2|182539.2|182673.3|182543.3|182686.1|182556.1|182669|182539|18
1731596320000|2024-11-14 14:58:40|182672.2|182542.2|182639.7|182509.7|182676|182546|182639.7|182509.7|14
1731596330000|2024-11-14 14:58:50|182637.9|182507.9|182645.7|182515.7|182650.2|182520.2|182637.9|182507.9|11
1731596340000|2024-11-14 14:59:00|182649.1|182519.1|182641.9|182511.9|182652.4|182522.4|182638.9|182508.9|11
1731596350000|2024-11-14 14:59:10|182646.7|182516.7|182677.3|182547.3|182678.3|182548.3|182646.7|182516.7|17
1731596360000|2024-11-14 14:59:20|182676.1|182546.1|182683.9|182553.9|182687|182557|182675.1|182545.1|13
1731596370000|2024-11-14 14:59:30|182679.3|182549.3|182727.3|182597.3|182727.3|182597.3|182677.6|182547.6|13
1731596380000|2024-11-14 14:59:40|182726.8|182596.8|182728.1|182598.1|182732.4|182602.4|182726.7|182596.7|8
1731596390000|2024-11-14 14:59:50|182728.6|182598.6|182778.9|182648.9|182793.7|182663.7|182728.6|182598.6|13
1731596400000|2024-11-14 15:00:00|182777.9|182647.9|182653.3|182523.3|182777.9|182647.9|182631.5|182511.6|18
1731596410000|2024-11-14 15:00:10|182645|182515|182640.9|182510.9|182649.6|182519.6|182640.9|182510.9|10
1731596420000|2024-11-14 15:00:20|182643.5|182513.5|182644.4|182514.4|182648.3|182518.3|182640.8|182510.8|14
1731596430000|2024-11-14 15:00:30|182644.1|182514.1|182644.4|182514.4|182655.5|182525.5|182640.9|182510.9|15
1731596440000|2024-11-14 15:00:40|182644.3|182514.3|182642.1|182512.1|182656.3|182531.4|182602.8|182499.4|19
1731596450000|2024-11-14 15:00:50|182641.1|182511.1|182621.1|182491.1|182647.9|182517.9|182596|182466|17
1731596460000|2024-11-14 15:01:00|182614.9|182484.9|182598.8|182468.8|182614.9|182484.9|182598.8|182468.8|14
1731596470000|2024-11-14 15:01:10|182598.5|182468.5|182615.3|182485.3|182620.3|182490.3|182598.3|182468.3|14
1731596480000|2024-11-14 15:01:20|182614.6|182484.6|182590|182460|182615.3|182485.3|182590|182460|5
1731596490000|2024-11-14 15:01:30|182590.3|182460.3|182590|182460|182590.3|182460.3|182590|182460|2
1731596520000|2024-11-14 15:02:00|182590.1|182460.1|182590.6|182460.6|182594.1|182464.1|182574.9|182444.9|9
1731596530000|2024-11-14 15:02:10|182588|182458|182577.9|182447.9|182590.6|182460.6|182577.9|182447.9|12
1731596540000|2024-11-14 15:02:20|182576.7|182446.7|182589.4|182459.4|182589.4|182459.4|182571.6|182441.6|11
1731596550000|2024-11-14 15:02:30|182591.5|182461.5|182579.6|182449.6|182591.5|182461.5|182579.6|182449.6|4
1731596570000|2024-11-14 15:02:50|182580.2|182450.2|182579.6|182449.6|182580.2|182450.2|182579.6|182449.6|2
1731596580000|2024-11-14 15:03:00|182581.4|182451.4|182613.9|182483.9|182618.2|182488.2|182581.4|182451.4|8
1731596590000|2024-11-14 15:03:10|182615.9|182485.9|182686.8|182556.8|182686.8|182576.9|182615.9|182485.9|13
1731596600000|2024-11-14 15:03:20|182687.9|182557.9|182800.5|182670.5|182800.5|182695.1|182684.3|182554.3|18
1731596610000|2024-11-14 15:03:30|182801.8|182671.8|182777|182687|182808.3|182691.3|182767.5|182671.8|9
1731596620000|2024-11-14 15:03:40|182776.6|182686.6|182717.2|182587.2|182776.6|182686.6|182710|182580|21
1731596630000|2024-11-14 15:03:50|182719|182589|182716.2|182586.2|182719.4|182589.4|182715.7|182585.7|8
1731596640000|2024-11-14 15:04:00|182717|182587|182686.4|182556.4|182717|182587|182686.1|182556.1|14
1731596650000|2024-11-14 15:04:10|182683|182553|182687.1|182557.1|182699.2|182569.2|182674.1|182544.1|15
1731596660000|2024-11-14 15:04:20|182684|182554|182675.3|182545.3|182684|182554|182672.6|182542.6|9
1731596670000|2024-11-14 15:04:30|182675.8|182545.8|182668.1|182538.1|182676.3|182546.3|182668.1|182538.1|13
1731596680000|2024-11-14 15:04:40|182658.1|182528.1|182674.3|182544.3|182674.3|182544.3|182654.6|182524.6|12
1731596690000|2024-11-14 15:04:50|182674.6|182544.6|182669.3|182539.3|182674.6|182544.6|182668.5|182538.5|9
1731596700000|2024-11-14 15:05:00|182669.5|182539.5|182632|182502|182669.5|182539.5|182627.3|182497.3|20
1731596710000|2024-11-14 15:05:10|182627.5|182497.5|182624.2|182494.2|182629.8|182499.8|182622.2|182492.2|12
1731596720000|2024-11-14 15:05:20|182623.7|182493.7|182595.4|182465.4|182625.2|182495.2|182594.5|182464.5|7
1731596730000|2024-11-14 15:05:30|182595|182465|182579.6|182449.6|182595|182465|182578.4|182448.4|16
1731596740000|2024-11-14 15:05:40|182581.1|182451.1|182593.5|182463.5|182597.9|182467.9|182581.1|182451.1|8
1731596750000|2024-11-14 15:05:50|182593.3|182463.3|182620.6|182490.6|182622.1|182492.1|182593.3|182463.3|9
1731596760000|2024-11-14 15:06:00|182620.4|182490.4|182639.3|182509.3|182651.1|182521.1|182620.4|182490.4|8
1731596770000|2024-11-14 15:06:10|182646.4|182516.4|182679.9|182549.9|182679.9|182549.9|182635.8|182505.8|15
1731596780000|2024-11-14 15:06:20|182691|182561|182687.1|182557.1|182692.9|182562.9|182681.4|182551.4|11
1731596790000|2024-11-14 15:06:30|182690.6|182560.6|182702.2|182572.2|182702.2|182572.2|182690.6|182560.6|9
1731596800000|2024-11-14 15:06:40|182701.9|182571.9|182691.5|182601.5|182712.8|182601.5|182691.5|182566.1|8
1731596810000|2024-11-14 15:06:50|182690.8|182600.8|182690.2|182600.2|182691.8|182601.8|182682.5|182592.5|12
1731596820000|2024-11-14 15:07:00|182689.2|182599.2|182699.8|182609.8|182699.8|182609.8|182687.2|182597.2|10
1731596830000|2024-11-14 15:07:10|182749.9|182619.9|182714.5|182584.5|182751.4|182621.4|182713.2|182583.2|12
1731596840000|2024-11-14 15:07:20|182714.2|182584.2|182601.8|182471.8|182714.2|182584.2|182588.4|182458.4|21
1731596850000|2024-11-14 15:07:30|182599.4|182469.4|182551.4|182421.4|182602.3|182472.3|182545.6|182415.6|25
1731596860000|2024-11-14 15:07:40|182554.7|182424.7|182535.6|182405.6|182580.1|182450.1|182529|182399|22
1731596870000|2024-11-14 15:07:50|182531.9|182401.9|182511.4|182381.4|182534.8|182404.8|182506.6|182376.6|14
1731596880000|2024-11-14 15:08:00|182483.7|182353.7|182480.1|182350.1|182496.8|182366.8|182478|182348|17
1731596890000|2024-11-14 15:08:10|182479.5|182349.5|182491.5|182361.5|182506|182376|182476.5|182346.5|18
1731596900000|2024-11-14 15:08:20|182487.4|182357.4|182494.3|182364.3|182496.5|182366.5|182479.3|182349.3|18
1731596910000|2024-11-14 15:08:30|182491.5|182361.5|182493|182363|182493.8|182363.8|182484.9|182354.9|13
1731596920000|2024-11-14 15:08:40|182493.5|182363.5|182502.2|182372.2|182515.8|182385.8|182493.5|182363.5|12
1731596930000|2024-11-14 15:08:50|182502.1|182372.1|182505.4|182375.4|182515.9|182385.9|182499|182369|12
1731596940000|2024-11-14 15:09:00|182504.1|182374.1|182497.1|182367.1|182507|182377|182487|182357|19
1731596950000|2024-11-14 15:09:10|182499.9|182369.9|182501.7|182371.7|182503.1|182373.1|182499.9|182369.9|11
1731596960000|2024-11-14 15:09:20|182501.4|182371.4|182516.8|182386.8|182516.8|182386.8|182501.4|182371.4|8
1731596970000|2024-11-14 15:09:30|182516.4|182386.4|182525.2|182395.2|182526.5|182396.5|182516.1|182386.1|9
1731596980000|2024-11-14 15:09:40|182525.8|182395.8|182530.8|182400.8|182535.5|182405.5|182504.6|182374.6|19
1731596990000|2024-11-14 15:09:50|182528.1|182398.1|182495.5|182365.5|182540.3|182424.2|182495.5|182365.5|21
1731597000000|2024-11-14 15:10:00|182495.8|182365.8|182498.2|182368.2|182503.3|182373.3|182485.1|182355.1|21
1731597010000|2024-11-14 15:10:10|182499.9|182369.9|182474.6|182344.6|182504.5|182374.5|182474.6|182344.6|18
1731597020000|2024-11-14 15:10:20|182474.9|182344.9|182460.7|182330.7|182474.9|182344.9|182446|182316|18
1731597030000|2024-11-14 15:10:30|182455.1|182325.1|182451.1|182321.1|182456.5|182326.5|182436.4|182306.4|22
1731597040000|2024-11-14 15:10:40|182453.6|182323.6|182465.4|182335.4|182465.4|182335.4|182409.6|182306.3|20
1731597050000|2024-11-14 15:10:50|182473.3|182343.3|182421.7|182291.7|182473.3|182343.3|182421.7|182291.7|16
1731597060000|2024-11-14 15:11:00|182429.2|182299.2|182425|182295|182433.2|182303.2|182423.3|182293.3|8
1731597070000|2024-11-14 15:11:10|182426.3|182296.3|182438.2|182308.2|182438.8|182308.8|182426.3|182296.3|14
1731597080000|2024-11-14 15:11:20|182437.8|182307.8|182427.9|182297.9|182437.8|182307.8|182426.2|182296.2|17
1731597090000|2024-11-14 15:11:30|182429.2|182299.2|182431.3|182301.3|182434.6|182304.6|182423.3|182293.3|17
1731597100000|2024-11-14 15:11:40|182432.3|182302.3|182423.5|182293.5|182434.6|182304.6|182423.5|182293.5|8
1731597110000|2024-11-14 15:11:50|182423.2|182293.2|182393.5|182263.5|182431.6|182301.6|182391.2|182261.2|15
1731597120000|2024-11-14 15:12:00|182395.8|182265.8|182399.4|182269.4|182400.1|182270.1|182395.5|182265.5|8
1731597130000|2024-11-14 15:12:10|182403.8|182273.8|182397.7|182267.7|182403.8|182273.8|182397|182267|9
1731597140000|2024-11-14 15:12:20|182397|182267|182397.1|182267.1|182397.4|182267.4|182397|182267|4
1731597150000|2024-11-14 15:12:30|182397.4|182267.4|182380.4|182250.4|182397.4|182267.4|182368.4|182238.4|13
1731597160000|2024-11-14 15:12:40|182381.7|182251.7|182389.4|182259.4|182396.8|182266.8|182378.9|182248.9|20
1731597170000|2024-11-14 15:12:50|182395.7|182265.7|182385.3|182255.3|182395.8|182265.8|182378.3|182248.3|16
1731597180000|2024-11-14 15:13:00|182384.3|182254.3|182397.7|182267.7|182398|182268|182384.3|182254.3|12
1731597190000|2024-11-14 15:13:10|182394.9|182264.9|182398.4|182268.4|182402.4|182272.4|182394.9|182264.9|11
1731597200000|2024-11-14 15:13:20|182396.7|182266.7|182398.4|182268.4|182400.7|182270.7|182396.1|182266.1|10
1731597210000|2024-11-14 15:13:30|182399.4|182269.4|182403.7|182273.7|182404.5|182274.5|182399.4|182269.4|10
1731597220000|2024-11-14 15:13:40|182391.3|182261.3|182419|182289|182421.6|182291.6|182381.2|182251.2|17
1731597230000|2024-11-14 15:13:50|182425|182295|182427.5|182297.5|182429.2|182299.2|182420.5|182290.5|13
1731597240000|2024-11-14 15:14:00|182435.3|182305.3|182462.7|182332.7|182464|182334|182435.3|182305.3|13
1731597250000|2024-11-14 15:14:10|182463|182333|182472.2|182342.2|182472.3|182342.3|182463|182333|9
1731597260000|2024-11-14 15:14:20|182472.5|182342.5|182478.3|182348.3|182481.4|182351.4|182472.5|182342.5|12
1731597270000|2024-11-14 15:14:30|182478|182348|182478.3|182348.3|182478.3|182348.3|182476.7|182346.7|8
1731597280000|2024-11-14 15:14:40|182478|182348|182490.2|182360.2|182495.5|182365.5|182478|182348|10
1731597290000|2024-11-14 15:14:50|182483.7|182353.7|182421.7|182291.7|182483.7|182353.7|182421.7|182291.7|14
1731597300000|2024-11-14 15:15:00|182422|182292|182459.2|182329.2|182466|182336|182422|182292|14
1731597310000|2024-11-14 15:15:10|182460.2|182330.2|182463.8|182333.8|182469.6|182339.6|182460.2|182330.2|14
1731597320000|2024-11-14 15:15:20|182463.1|182333.1|182478.4|182348.4|182479.4|182349.4|182462.8|182332.8|10
1731597330000|2024-11-14 15:15:30|182478.8|182348.8|182475|182345|182483.5|182353.5|182474|182344|11
1731597340000|2024-11-14 15:15:40|182480.3|182350.3|182471.3|182341.3|182480.3|182350.3|182464.8|182334.8|11
1731597350000|2024-11-14 15:15:50|182469.6|182339.6|182475.7|182345.7|182477.3|182347.3|182463.7|182333.7|11
1731597360000|2024-11-14 15:16:00|182483.8|182353.8|182477.6|182347.6|182483.8|182353.8|182476.2|182346.2|10
1731597370000|2024-11-14 15:16:10|182478.1|182348.1|182460|182330|182478.1|182348.1|182460|182330|9
1731597380000|2024-11-14 15:16:20|182461.7|182331.7|182398.8|182268.8|182461.7|182331.7|182397.3|182267.3|12
1731597390000|2024-11-14 15:16:30|182397.2|182267.2|182421.2|182291.2|182421.2|182291.2|182397.2|182267.2|15
1731597400000|2024-11-14 15:16:40|182423.1|182293.1|182413.1|182283.1|182460.8|182330.8|182400.8|182270.8|14
1731597410000|2024-11-14 15:16:50|182404.8|182274.8|182407.4|182277.4|182413.1|182283.1|182404.8|182274.8|9
1731597420000|2024-11-14 15:17:00|182406.1|182276.1|182401.4|182271.4|182406.1|182276.1|182396|182266|16
1731597430000|2024-11-14 15:17:10|182401|182271|182403.1|182273.1|182412.5|182282.5|182399|182269|10
1731597440000|2024-11-14 15:17:20|182403.8|182273.8|182403.4|182273.4|182410.8|182280.8|182402.8|182272.8|7
1731597450000|2024-11-14 15:17:30|182403.1|182273.1|182403.8|182273.8|182403.8|182273.8|182400.2|182270.2|7
1731597460000|2024-11-14 15:17:40|182417.4|182287.4|182398.7|182268.7|182417.4|182287.4|182398.7|182268.7|12
1731597470000|2024-11-14 15:17:50|182396.8|182266.8|182372.7|182242.7|182396.8|182266.8|182369.9|182239.9|14
1731597480000|2024-11-14 15:18:00|182369.8|182239.8|182364|182234|182369.8|182239.8|182336.9|182206.9|17
1731597490000|2024-11-14 15:18:10|182365|182235|182376.6|182246.6|182395|182265|182365|182235|14
1731597500000|2024-11-14 15:18:20|182376.3|182246.3|182380.1|182250.1|182393.8|182263.8|182376.3|182246.3|16
1731597510000|2024-11-14 15:18:30|182379|182249|182389.3|182259.3|182397.8|182267.8|182377.7|182247.7|15
1731597520000|2024-11-14 15:18:40|182393|182263|182406.7|182276.7|182406.7|182276.7|182389|182259|11
1731597530000|2024-11-14 15:18:50|182407|182277|182348.6|182218.6|182407|182277|182348.6|182218.6|9
1731597540000|2024-11-14 15:19:00|182348.3|182218.3|182341.7|182211.7|182348.3|182218.3|182341.7|182211.7|10
1731597550000|2024-11-14 15:19:10|182342.1|182212.1|182345.7|182215.7|182351.1|182221.1|182341.1|182211.1|14
1731597560000|2024-11-14 15:19:20|182325.8|182235.8|182381.6|182251.6|182381.6|182251.6|182325.8|182213.8|24
1731597570000|2024-11-14 15:19:30|182382.3|182252.3|182399|182269|182399|182269|182382.3|182252.3|14
1731597580000|2024-11-14 15:19:40|182397|182267|182421.2|182291.2|182424.8|182294.8|182397|182267|14
1731597590000|2024-11-14 15:19:50|182422.9|182292.9|182420.9|182290.9|182423.6|182293.6|182418.2|182288.2|11
1731597600000|2024-11-14 15:20:00|182416.6|182286.6|182371.2|182241.2|182416.6|182286.6|182369.2|182239.2|16
1731597610000|2024-11-14 15:20:10|182374.8|182244.8|182329.7|182199.7|182374.8|182244.8|182329.7|182199.7|18
1731597620000|2024-11-14 15:20:20|182326.6|182196.6|182332.6|182202.6|182345.1|182215.1|182319.6|182189.6|22
1731597630000|2024-11-14 15:20:30|182329.4|182199.4|182320.9|182190.9|182331.8|182201.8|182320.9|182190.9|13
1731597640000|2024-11-14 15:20:40|182320.2|182190.2|182314.5|182184.5|182327.5|182197.5|182314.4|182184.4|16
1731597650000|2024-11-14 15:20:50|182315.5|182185.5|182328.5|182198.5|182328.9|182198.9|182313.1|182183.1|15
1731597660000|2024-11-14 15:21:00|182329.2|182199.2|182347.1|182217.1|182349.7|182219.7|182328.5|182198.5|15
1731597670000|2024-11-14 15:21:10|182348|182218|182327.6|182197.6|182349.4|182219.4|182325.9|182195.9|13
1731597680000|2024-11-14 15:21:20|182326.9|182196.9|182325.8|182195.8|182328.8|182198.8|182325.8|182195.8|5
1731597690000|2024-11-14 15:21:30|182326.1|182196.1|182322.5|182192.5|182344.9|182214.9|182321.2|182191.2|14
1731597700000|2024-11-14 15:21:40|182322.2|182192.2|182322.1|182192.1|182322.8|182192.8|182315.2|182185.2|13
1731597710000|2024-11-14 15:21:50|182315.5|182185.5|182323.8|182193.8|182344|182214|182314.8|182184.8|16
1731597720000|2024-11-14 15:22:00|182316.1|182186.1|182324.4|182194.4|182325.1|182195.1|182314.8|182184.8|17
1731597730000|2024-11-14 15:22:10|182325.1|182195.1|182315.6|182185.6|182327.5|182197.5|182313.2|182183.2|14
1731597740000|2024-11-14 15:22:20|182317.3|182187.3|182316.9|182186.9|182317.6|182187.6|182309.6|182179.6|11
1731597750000|2024-11-14 15:22:30|182317.3|182187.3|182324.4|182194.4|182324.4|182194.4|182316.3|182186.3|11
1731597760000|2024-11-14 15:22:40|182325.9|182195.9|182322.7|182192.7|182325.9|182195.9|182312.5|182182.5|14
1731597770000|2024-11-14 15:22:50|182324.2|182194.2|182315.2|182185.2|182325.2|182195.2|182315.2|182185.2|15
1731597780000|2024-11-14 15:23:00|182324.2|182194.2|182354.9|182224.9|182354.9|182224.9|182324.2|182194.2|10
1731597790000|2024-11-14 15:23:10|182353.5|182223.5|182391.8|182261.8|182391.8|182261.8|182353.5|182223.5|9
1731597800000|2024-11-14 15:23:20|182393.2|182263.2|182401.7|182271.7|182402.7|182272.7|182392.5|182262.5|14
1731597810000|2024-11-14 15:23:30|182402.5|182272.5|182398.1|182268.1|182402.5|182272.5|182397.5|182267.5|8
1731597820000|2024-11-14 15:23:40|182400.1|182270.1|182426.4|182296.4|182426.4|182296.4|182400.1|182270.1|15
1731597830000|2024-11-14 15:23:50|182423.8|182293.8|182424.7|182294.7|182424.7|182294.7|182422.4|182292.4|7
1731597840000|2024-11-14 15:24:00|182422.7|182292.7|182422.8|182292.8|182428.1|182298.1|182422.7|182292.7|7
1731597850000|2024-11-14 15:24:10|182423.1|182293.1|182402.8|182272.8|182423.1|182293.1|182402.8|182272.8|11
1731597860000|2024-11-14 15:24:20|182404.5|182274.5|182394.3|182264.3|182404.5|182274.5|182381.9|182251.9|19
1731597870000|2024-11-14 15:24:30|182395|182265|182347.2|182217.2|182396.3|182266.3|182347.2|182217.2|21
1731597880000|2024-11-14 15:24:40|182345.4|182215.4|182352.5|182222.5|182366.4|182236.4|182344.7|182214.7|13
1731597890000|2024-11-14 15:24:50|182350.3|182220.3|182372.9|182242.9|182372.9|182242.9|182350.3|182220.3|15
1731597900000|2024-11-14 15:25:00|182388.7|182258.7|182376.4|182246.4|182390.2|182260.2|182375.7|182245.7|12
1731597910000|2024-11-14 15:25:10|182376.2|182246.2|182383|182253|182384.3|182254.3|182376.2|182246.2|9
1731597920000|2024-11-14 15:25:20|182374|182244|182402.1|182272.1|182412.1|182282.1|182374|182244|18
1731597930000|2024-11-14 15:25:30|182401.8|182271.8|182418.9|182288.9|182418.9|182288.9|182401.8|182271.8|10
1731597940000|2024-11-14 15:25:40|182421.5|182291.5|182424.2|182294.2|182424.2|182294.2|182421.5|182291.5|5
1731597950000|2024-11-14 15:25:50|182427.6|182297.6|182446.9|182316.9|182446.9|182316.9|182427.6|182297.6|10
1731597960000|2024-11-14 15:26:00|182447.5|182317.5|182438.9|182308.9|182447.5|182317.5|182432.7|182302.7|12
1731597970000|2024-11-14 15:26:10|182436.9|182306.9|182425.6|182295.6|182436.9|182306.9|182423|182293|12
1731597980000|2024-11-14 15:26:20|182423.6|182293.6|182404.6|182274.6|182423.6|182293.6|182396.2|182266.2|9
1731597990000|2024-11-14 15:26:30|182403.6|182273.6|182408.1|182278.1|182409.6|182279.6|182395.7|182265.7|16
1731598000000|2024-11-14 15:26:40|182409.1|182279.1|182387.7|182257.7|182415.5|182285.5|182387.7|182257.7|12
1731598010000|2024-11-14 15:26:50|182388|182258|182409.1|182279.1|182410.8|182280.8|182378.7|182248.7|14
1731598020000|2024-11-14 15:27:00|182408.8|182278.8|182427.1|182297.1|182427.1|182297.1|182408.8|182278.8|10
1731598030000|2024-11-14 15:27:10|182423.9|182293.9|182390.1|182260.1|182423.9|182293.9|182376.3|182260.1|7
1731598040000|2024-11-14 15:27:20|182386|182256|182380.6|182250.6|182386|182256|182340.4|182210.4|15
1731598050000|2024-11-14 15:27:30|182376.4|182246.4|182385.3|182255.3|182385.3|182255.3|182364.8|182234.8|17
1731598060000|2024-11-14 15:27:40|182386.9|182256.9|182416.1|182286.1|182416.1|182286.1|182386.7|182256.7|11
1731598070000|2024-11-14 15:27:50|182416.5|182286.5|182390.9|182260.9|182423.9|182293.9|182383.8|182253.8|7
1731598080000|2024-11-14 15:28:00|182392.8|182262.8|182414.1|182284.1|182415.7|182285.7|182392.8|182262.8|16
1731598090000|2024-11-14 15:28:10|182413.8|182283.8|182429.8|182299.8|182430.2|182300.2|182410.5|182280.5|13
1731598100000|2024-11-14 15:28:20|182431.6|182301.6|182473.2|182343.2|182473.2|182357.2|182430.6|182301.6|15
1731598110000|2024-11-14 15:28:30|182474.7|182344.7|182477.1|182347.1|182480.5|182350.5|182467.8|182337.8|19
1731598120000|2024-11-14 15:28:40|182476.8|182346.8|182471.3|182341.3|182476.8|182346.8|182461.3|182331.3|15
1731598130000|2024-11-14 15:28:50|182469.6|182339.6|182486.5|182356.5|182486.5|182387.3|182458.7|182339.6|9
1731598140000|2024-11-14 15:29:00|182489.8|182359.8|182506.4|182376.4|182506.4|182376.4|182489.8|182359.8|21
1731598150000|2024-11-14 15:29:10|182507|182377|182510.4|182380.4|182510.4|182380.4|182499.8|182369.8|18
1731598160000|2024-11-14 15:29:20|182511|182381|182519.7|182389.7|182521|182391|182506.9|182376.9|16
1731598170000|2024-11-14 15:29:30|182522.6|182392.6|182528.9|182438.9|182528.9|182438.9|182506.4|182376.4|19
1731598180000|2024-11-14 15:29:40|182525.9|182435.9|182510.2|182380.2|182528.6|182438.6|182505.6|182375.6|15
1731598190000|2024-11-14 15:29:50|182499|182369|182437.9|182307.9|182510.5|182380.5|182436.1|182306.1|16
1731598200000|2024-11-14 15:30:00|182428.5|182298.5|182423.9|182293.9|182428.5|182298.5|182423.9|182293.9|9
1731598210000|2024-11-14 15:30:10|182423.6|182293.6|182447.3|182317.3|182447.3|182317.3|182423.6|182293.6|11
1731598220000|2024-11-14 15:30:20|182448.3|182318.3|182433.1|182303.1|182457.6|182327.6|182433.1|182303.1|17
1731598230000|2024-11-14 15:30:30|182432.4|182302.4|182449.1|182319.1|182471.4|182341.4|182431.5|182301.5|13
1731598240000|2024-11-14 15:30:40|182450.8|182320.8|182450|182320|182451.8|182321.8|182447.4|182317.4|12
1731598250000|2024-11-14 15:30:50|182451|182321|182323.6|182233.6|182465.4|182335.4|182323.6|182233.6|16
1731598260000|2024-11-14 15:31:00|182325.3|182235.3|182328|182238|182331.7|182241.7|182321.2|182231.2|13
1731598270000|2024-11-14 15:31:10|182332.7|182242.7|182339.2|182209.2|182342.5|182242.7|182327|182209.2|8
1731598280000|2024-11-14 15:31:20|182337.1|182207.1|182329.8|182199.8|182338|182208|182227.6|182137.6|24
1731598290000|2024-11-14 15:31:30|182330|182200|182351.2|182221.2|182353.2|182223.2|182330|182200|9
1731598300000|2024-11-14 15:31:40|182345.2|182215.2|182336.8|182206.8|182345.2|182225.2|182262|182172|15
1731598310000|2024-11-14 15:31:50|182330.1|182200.1|182330.1|182200.1|182336.9|182206.9|182316.3|182186.3|16
1731598320000|2024-11-14 15:32:00|182327.7|182197.7|182338.3|182208.3|182338.3|182208.3|182316.3|182186.3|10
1731598330000|2024-11-14 15:32:10|182339.5|182209.5|182339.5|182209.5|182339.5|182209.5|182339.5|182209.5|1
1731598340000|2024-11-14 15:32:20|182333.9|182203.9|182317.9|182187.9|182333.9|182203.9|182317.3|182187.3|10
1731598350000|2024-11-14 15:32:30|182317.3|182187.3|182339.5|182209.5|182339.5|182209.5|182314.4|182184.4|10
1731598360000|2024-11-14 15:32:40|182347.7|182217.7|182347.8|182217.8|182349.5|182219.5|182347.7|182217.7|3
1731598370000|2024-11-14 15:32:50|182341.9|182211.9|182341.6|182211.6|182341.9|182211.9|182341.6|182211.6|2
1731598380000|2024-11-14 15:33:00|182343.8|182213.8|182344.3|182214.3|182345.5|182215.5|182343.8|182213.8|8
1731598390000|2024-11-14 15:33:10|182344.1|182214.1|182341.5|182211.5|182344.1|182214.1|182341.4|182211.4|4
1731598400000|2024-11-14 15:33:20|182344|182214|182414.8|182284.8|182418.9|182308.9|182344|182214|9
1731598410000|2024-11-14 15:33:30|182416.8|182286.8|182461.4|182331.4|182461.4|182331.4|182416.8|182286.8|23
1731598420000|2024-11-14 15:33:40|182458.7|182328.7|182403.6|182273.6|182458.7|182328.7|182385|182273|13
1731598430000|2024-11-14 15:33:50|182404.1|182274.1|182422.3|182292.3|182426.3|182296.3|182404.1|182274.1|14
1731598440000|2024-11-14 15:34:00|182418.3|182288.3|182408.5|182278.5|182420.4|182290.4|182406.7|182276.7|12
1731598450000|2024-11-14 15:34:10|182408.7|182278.7|182310.4|182180.4|182408.7|182278.7|182277.3|182180.4|14
1731598460000|2024-11-14 15:34:20|182313.7|182183.7|182330.9|182200.9|182331.4|182201.4|182309.9|182179.9|15
1731598470000|2024-11-14 15:34:30|182328.7|182198.7|182327.8|182197.8|182329.1|182199.1|182327|182197|8
1731598480000|2024-11-14 15:34:40|182345.5|182215.5|182336.3|182206.3|182354.8|182224.8|182332.2|182202.2|18
1731598490000|2024-11-14 15:34:50|182337.3|182207.3|182341.4|182211.4|182354|182224|182337.3|182207.3|14
1731598500000|2024-11-14 15:35:00|182338.6|182208.6|182341.6|182211.6|182345|182215|182338.6|182208.6|14
1731598510000|2024-11-14 15:35:10|182341.9|182211.9|182347.7|182217.7|182351|182221|182341.5|182211.5|9
1731598520000|2024-11-14 15:35:20|182352.9|182222.9|182345.6|182215.6|182354.7|182224.7|182343.1|182213.1|13
1731598530000|2024-11-14 15:35:30|182342.1|182212.1|182358.4|182228.4|182358.4|182228.4|182342.1|182212.1|9
1731598540000|2024-11-14 15:35:40|182357.6|182227.6|182354.9|182224.9|182357.7|182227.7|182353.9|182223.9|12
1731598550000|2024-11-14 15:35:50|182352|182222|182405.9|182275.9|182405.9|182275.9|182350.3|182220.3|17
1731598560000|2024-11-14 15:36:00|182327|182237|182389.9|182259.9|182389.9|182262.4|182327|182236.2|18
1731598570000|2024-11-14 15:36:10|182396|182266|182280.4|182190.4|182397.5|182267.5|182278.8|182188.8|14
1731598580000|2024-11-14 15:36:20|182277.4|182187.4|182255.2|182165.2|182277.4|182187.4|182251|182161|14
1731598590000|2024-11-14 15:36:30|182251.2|182161.2|182250.9|182160.9|182251.9|182161.9|182246.6|182156.6|15
1731598600000|2024-11-14 15:36:40|182246.9|182156.9|182249.2|182159.2|182258.2|182168.2|182245.9|182155.9|22
1731598610000|2024-11-14 15:36:50|182249.6|182159.6|182260.7|182170.7|182267.4|182177.4|182249.6|182159.6|9
1731598620000|2024-11-14 15:37:00|182266.7|182176.7|182265.5|182175.5|182267.1|182177.1|182260.7|182170.7|10
1731598630000|2024-11-14 15:37:10|182267.2|182177.2|182359.9|182229.9|182363.4|182249.8|182267.2|182177.2|21
1731598640000|2024-11-14 15:37:20|182375.1|182245.1|182356|182226|182390|182260|182356|182226|18
1731598650000|2024-11-14 15:37:30|182356.2|182226.2|182376.7|182246.7|182376.7|182246.7|182348|182218|11
1731598660000|2024-11-14 15:37:40|182373.4|182243.4|182358.8|182228.8|182373.4|182243.4|182358|182228|15
1731598670000|2024-11-14 15:37:50|182358.5|182228.5|182426.1|182296.1|182426.1|182296.1|182358.5|182228.5|19
1731598680000|2024-11-14 15:38:00|182432|182302|182403|182273|182438.9|182308.9|182343.4|182253.4|27
1731598690000|2024-11-14 15:38:10|182397|182267|182376.4|182246.4|182403.7|182273.7|182376.4|182246.4|17
1731598700000|2024-11-14 15:38:20|182375.4|182245.4|182383.6|182253.6|182383.6|182253.6|182374.4|182244.4|11
1731598710000|2024-11-14 15:38:30|182383.1|182253.1|182335.5|182205.5|182383.1|182253.1|182331.9|182201.9|15
1731598720000|2024-11-14 15:38:40|182341.7|182211.7|182345.7|182215.7|182345.7|182215.7|182340.8|182210.8|12
1731598730000|2024-11-14 15:38:50|182341.2|182211.2|182326.6|182196.6|182347.7|182217.7|182326.6|182196.6|8
1731598740000|2024-11-14 15:39:00|182324.6|182194.6|182299.4|182169.4|182324.6|182194.6|182292.6|182162.6|12
1731598750000|2024-11-14 15:39:10|182299.1|182169.1|182300.4|182170.4|182300.4|182170.4|182298.9|182168.9|5
1731598760000|2024-11-14 15:39:20|182300.6|182170.6|182300.2|182170.2|182306.5|182176.5|182298.9|182168.9|8
1731598770000|2024-11-14 15:39:30|182299.8|182169.8|182331.9|182201.9|182332.2|182202.2|182299|182169|12
1731598780000|2024-11-14 15:39:40|182332.2|182202.2|182336.9|182206.9|182339|182209|182332.2|182202.2|10
1731598790000|2024-11-14 15:39:50|182329|182199|182328.8|182198.8|182331.2|182201.2|182320.3|182190.3|13
1731598800000|2024-11-14 15:40:00|182328.3|182198.3|182372.7|182242.7|182374.8|182244.8|182328.3|182198.3|14
1731598810000|2024-11-14 15:40:10|182369.6|182239.6|182375.5|182245.5|182382.2|182252.2|182369.4|182239.4|11
1731598820000|2024-11-14 15:40:20|182374.8|182244.8|182333.5|182203.5|182375.5|182245.5|182333.5|182203.5|11
1731598830000|2024-11-14 15:40:30|182330.9|182200.9|182324.4|182194.4|182333.1|182203.1|182318.2|182188.2|15
1731598840000|2024-11-14 15:40:40|182324.2|182194.2|182321.7|182191.7|182324.7|182194.7|182318.2|182188.2|6
1731598850000|2024-11-14 15:40:50|182314|182184|182323.7|182193.7|182323.7|182193.7|182314|182184|10
1731598860000|2024-11-14 15:41:00|182321.9|182191.9|182328.2|182198.2|182328.2|182198.2|182321.9|182191.9|9
1731598870000|2024-11-14 15:41:10|182328|182198|182306.2|182176.2|182333|182203|182303.7|182173.7|15
1731598880000|2024-11-14 15:41:20|182305.7|182175.7|182329.3|182199.3|182330|182200|182305.2|182175.2|11
1731598890000|2024-11-14 15:41:30|182329.2|182199.2|182337.6|182207.6|182337.6|182207.6|182328.8|182198.8|11
1731598900000|2024-11-14 15:41:40|182336.6|182206.6|182341.3|182211.3|182343.1|182213.1|182336.2|182206.2|11
1731598910000|2024-11-14 15:41:50|182338.8|182208.8|182326.6|182196.6|182338.8|182208.8|182325.9|182195.9|8
1731598920000|2024-11-14 15:42:00|182331.1|182201.1|182294.7|182164.7|182345.8|182215.8|182294.7|182164.7|14
1731598930000|2024-11-14 15:42:10|182291|182161|182233|182143|182291|182161|182232.3|182114.3|9
1731598940000|2024-11-14 15:42:20|182234.7|182144.7|182244|182154|182244|182154|182234.6|182144.6|11
1731598950000|2024-11-14 15:42:30|182236.3|182146.3|182234.8|182144.8|182242.9|182152.9|182234.8|182144.8|4
1731598960000|2024-11-14 15:42:40|182231.7|182141.7|182250.5|182120.5|182253.5|182141.7|182231.7|182109.1|11
1731598970000|2024-11-14 15:42:50|182247.9|182117.9|182243.1|182113.1|182254.5|182124.5|182243.1|182113.1|11
1731598980000|2024-11-14 15:43:00|182242.4|182112.4|182246.5|182116.5|182252|182122|182242.1|182112.1|16
1731598990000|2024-11-14 15:43:10|182246.9|182116.9|182243.6|182113.6|182246.9|182116.9|182243.6|182113.6|4
1731599000000|2024-11-14 15:43:20|182243.3|182113.3|182222.3|182132.3|182243.3|182143|182222.3|182111.6|7
1731599010000|2024-11-14 15:43:30|182232.3|182142.3|182227|182137|182237.3|182147.3|182224|182134|13
1731599020000|2024-11-14 15:43:40|182227.3|182137.3|182244.3|182154.3|182244.8|182154.8|182227.3|182137.3|6
1731599030000|2024-11-14 15:43:50|182246.1|182156.1|182246.1|182156.1|182246.1|182156.1|182246.1|182156.1|1
1731599040000|2024-11-14 15:44:00|182246.4|182156.4|182227.6|182137.6|182246.4|182156.4|182222|182132|12
1731599050000|2024-11-14 15:44:10|182227.3|182137.3|182230.3|182140.3|182232.6|182142.6|182227.3|182137.3|9
1731599060000|2024-11-14 15:44:20|182229.6|182139.6|182232.2|182142.2|182240.6|182150.6|182229.6|182139.6|11
1731599070000|2024-11-14 15:44:30|182231.2|182141.2|182239.8|182109.8|182239.8|182141.2|182225.4|182102|14
1731599080000|2024-11-14 15:44:40|182237.9|182107.9|182237.9|182107.9|182237.9|182107.9|182237.9|182107.9|1
1731599090000|2024-11-14 15:44:50|182230.6|182100.6|182239.7|182149.7|182241.2|182149.7|182230.6|182100.6|7
1731599100000|2024-11-14 15:45:00|182241.5|182151.5|182242.8|182152.8|182242.8|182152.8|182241.5|182151.5|2
1731599110000|2024-11-14 15:45:10|182226.5|182136.5|182224.4|182134.4|182226.5|182136.5|182223.4|182133.4|6
1731599120000|2024-11-14 15:45:20|182224.1|182134.1|182220.9|182130.9|182224.1|182134.1|182220.9|182130.9|4
1731599130000|2024-11-14 15:45:30|182219.3|182129.3|182237.8|182107.8|182239.7|182129.3|182216.9|182086.9|9
1731599140000|2024-11-14 15:45:40|182239.4|182109.4|182239.9|182109.9|182239.9|182109.9|182238.6|182108.6|4
1731599150000|2024-11-14 15:45:50|182235.1|182105.1|182186.5|182096.5|182235.1|182105.1|182186.5|182096.5|4
1731599160000|2024-11-14 15:46:00|182188.1|182098.1|182253.1|182123.1|182253.1|182145.7|182186.5|182096.5|11
1731599170000|2024-11-14 15:46:10|182245.2|182115.2|182253.1|182123.1|182253.1|182123.1|182244.2|182114.2|8
1731599180000|2024-11-14 15:46:20|182254.7|182124.7|182254.7|182124.7|182254.7|182124.7|182254.7|182124.7|1
1731599190000|2024-11-14 15:46:30|182256.2|182126.2|182247.2|182157.2|182256.2|182157.2|182247.2|182126.2|2
1731599200000|2024-11-14 15:46:40|182233.3|182143.3|182228.3|182138.3|182241.4|182151.4|182220.4|182111.3|9
1731599210000|2024-11-14 15:46:50|182229.8|182139.8|182228.1|182138.1|182229.8|182139.8|182228.1|182138.1|4
1731599220000|2024-11-14 15:47:00|182223.1|182133.1|182225|182135|182234.9|182144.9|182217.1|182127.1|6
1731599230000|2024-11-14 15:47:10|182211|182121|182222|182132|182222|182132|182211|182121|2
1731599240000|2024-11-14 15:47:20|182220.4|182130.4|182220.4|182130.4|182220.4|182130.4|182220.4|182130.4|1
1731599250000|2024-11-14 15:47:30|182218.6|182128.6|182203.6|182113.6|182218.6|182128.6|182203.3|182113.3|3
1731599260000|2024-11-14 15:47:40|182218.3|182128.3|182214|182084|182218.3|182128.3|182199.6|182069.6|8
1731599270000|2024-11-14 15:47:50|182215.4|182085.4|182227.8|182097.8|182227.8|182097.8|182215.4|182085.4|4
1731599280000|2024-11-14 15:48:00|182229.6|182099.6|182226.1|182136.1|182233.4|182137.8|182225.8|182099.6|6
1731599290000|2024-11-14 15:48:10|182226.4|182136.4|182229.6|182139.6|182229.6|182139.6|182226.4|182136.4|8
1731599300000|2024-11-14 15:48:20|182231.9|182141.9|182251.3|182161.3|182251.3|182161.3|182229.6|182139.6|6
1731599310000|2024-11-14 15:48:30|182250.4|182160.4|182335|182205|182339.6|182222.7|182233.7|182143.7|11
1731599320000|2024-11-14 15:48:40|182332.3|182202.3|182343.6|182253.6|182343.6|182253.6|182327.4|182200.8|11
1731599330000|2024-11-14 15:48:50|182343.3|182253.3|182349.4|182259.4|182349.4|182259.4|182336.6|182246.6|13
1731599340000|2024-11-14 15:49:00|182347.7|182257.7|182318.5|182188.5|182349.5|182259.5|182318.2|182188.2|14
1731599350000|2024-11-14 15:49:10|182319|182189|182333.4|182203.4|182333.4|182203.4|182319|182189|12
1731599360000|2024-11-14 15:49:20|182325.1|182195.1|182323.7|182193.7|182325.1|182195.1|182316.5|182186.5|7
1731599370000|2024-11-14 15:49:30|182324|182194|182313.2|182183.2|182324|182194|182310.7|182180.7|10
1731599380000|2024-11-14 15:49:40|182313.9|182183.9|182331.7|182201.7|182331.7|182201.7|182313.9|182183.9|15
1731599390000|2024-11-14 15:49:50|182323.1|182193.1|182335|182205|182335|182205|182323.1|182193.1|8
1731599400000|2024-11-14 15:50:00|182334.8|182204.8|182321.4|182191.4|182334.8|182204.8|182321.4|182191.4|6
1731599410000|2024-11-14 15:50:10|182321.1|182191.1|182325.6|182195.6|182334|182204|182321.1|182191.1|15
1731599420000|2024-11-14 15:50:20|182327|182197|182335|182205|182335.3|182205.3|182327|182197|9
1731599430000|2024-11-14 15:50:30|182331.7|182201.7|182317.3|182187.3|182332.2|182202.2|182317.3|182187.3|8
1731599440000|2024-11-14 15:50:40|182299.9|182169.9|182312.6|182222.6|182312.6|182222.6|182267.2|182137.2|14
1731599450000|2024-11-14 15:50:50|182321.6|182231.6|182337.9|182207.9|182338.2|182233.7|182319.3|182193.5|12
1731599460000|2024-11-14 15:51:00|182339.5|182209.5|182341.4|182211.4|182341.5|182211.5|182339.5|182209.5|4
1731599470000|2024-11-14 15:51:10|182341.5|182211.5|182366.7|182236.7|182369.7|182239.7|182341.5|182211.5|7
1731599480000|2024-11-14 15:51:20|182367.5|182237.5|182389.4|182259.4|182389.4|182259.4|182367.5|182237.5|13
1731599490000|2024-11-14 15:51:30|182385.4|182255.4|182396.6|182306.6|182396.6|182306.6|182385|182255.4|22
1731599500000|2024-11-14 15:51:40|182395.6|182305.6|182372.1|182242.1|182395.6|182305.6|182339.7|182209.7|15
1731599510000|2024-11-14 15:51:50|182373.1|182243.1|182384.3|182254.3|182384.3|182254.3|182373.1|182243.1|11
1731599520000|2024-11-14 15:52:00|182381.6|182251.6|182339.5|182209.5|182381.6|182251.6|182339.5|182209.5|17
1731599530000|2024-11-14 15:52:10|182340.2|182210.2|182338.8|182208.8|182341.8|182211.8|182338.8|182208.8|10
1731599540000|2024-11-14 15:52:20|182336.3|182206.3|182293.1|182163.1|182336.3|182206.3|182292.4|182162.4|14
1731599550000|2024-11-14 15:52:30|182293.4|182163.4|182292.9|182162.9|182293.6|182163.6|182292.9|182162.9|5
1731599560000|2024-11-14 15:52:40|182295.8|182165.8|182263.1|182133.1|182295.8|182165.8|182263.1|182133.1|13
1731599570000|2024-11-14 15:52:50|182264.1|182134.1|182270.3|182140.3|182270.3|182140.3|182264.1|182134.1|7
1731599580000|2024-11-14 15:53:00|182271|182141|182288.6|182158.6|182288.6|182158.6|182262.2|182132.2|10
1731599590000|2024-11-14 15:53:10|182290.2|182160.2|182288.3|182158.3|182290.2|182160.2|182288.3|182158.3|2
1731599600000|2024-11-14 15:53:20|182287.6|182157.6|182246.2|182116.2|182288.3|182158.3|182246.2|182116.2|15
1731599610000|2024-11-14 15:53:30|182246.7|182116.7|182246.2|182116.2|182247.4|182117.4|182240.8|182110.8|11
1731599620000|2024-11-14 15:53:40|182244.8|182114.8|182225.2|182095.2|182244.9|182114.9|182223.5|182093.5|14
1731599630000|2024-11-14 15:53:50|182225|182095|182251.9|182121.9|182251.9|182121.9|182225|182095|11
1731599640000|2024-11-14 15:54:00|182251.6|182121.6|182255.9|182125.9|182255.9|182125.9|182250.9|182120.9|5
1731599650000|2024-11-14 15:54:10|182256.9|182126.9|182274.7|182144.7|182274.7|182144.7|182249.5|182119.5|15
1731599660000|2024-11-14 15:54:20|182277.6|182147.6|182282.8|182152.8|182283.5|182153.5|182277.6|182147.6|10
1731599670000|2024-11-14 15:54:30|182280.5|182150.5|182252.3|182122.3|182281.3|182151.3|182252.3|182122.3|15
1731599680000|2024-11-14 15:54:40|182249.4|182119.4|182250.1|182120.1|182250.1|182120.1|182240.8|182110.8|12
1731599690000|2024-11-14 15:54:50|182248.8|182118.8|182275.3|182145.3|182276.1|182146.1|182248.8|182118.8|9
1731599700000|2024-11-14 15:55:00|182275.1|182145.1|182273.8|182143.8|182279.8|182149.8|182250.6|182120.6|16
1731599710000|2024-11-14 15:55:10|182276.2|182146.2|182269.8|182139.8|182282|182152|182265.1|182135.1|16
1731599720000|2024-11-14 15:55:20|182275.2|182145.2|182328.1|182198.1|182328.1|182198.1|182274.9|182144.9|11
1731599730000|2024-11-14 15:55:30|182329.3|182199.3|182312.6|182182.6|182329.3|182199.3|182294.9|182164.9|14
1731599740000|2024-11-14 15:55:40|182216|182126|182255.5|182125.5|182264.9|182134.9|182207.4|182108.4|12
1731599750000|2024-11-14 15:55:50|182264.2|182134.2|182265.9|182135.9|182274.6|182144.6|182259.4|182129.4|18
1731599760000|2024-11-14 15:56:00|182266.6|182136.6|182308.9|182178.9|182308.9|182178.9|182266.6|182136.6|15
1731599770000|2024-11-14 15:56:10|182303.7|182173.7|182287.7|182157.7|182303.7|182173.7|182287.7|182157.7|9
1731599780000|2024-11-14 15:56:20|182289.4|182159.4|182287.4|182157.4|182289.4|182159.4|182286.1|182156.1|4
1731599790000|2024-11-14 15:56:30|182287.8|182157.8|182296.4|182166.4|182324.9|182194.9|182287.7|182157.7|15
1731599800000|2024-11-14 15:56:40|182295.3|182165.3|182254.4|182124.4|182296|182166|182253.6|182123.6|15
1731599810000|2024-11-14 15:56:50|182254.6|182124.6|182239.4|182109.4|182258|182128|182239.4|182109.4|18
1731599820000|2024-11-14 15:57:00|182241.9|182111.9|182269.2|182139.2|182269.2|182139.2|182240|182110|13
1731599830000|2024-11-14 15:57:10|182272.1|182142.1|182249.1|182119.1|182272.1|182142.1|182249.1|182119.1|15
1731599840000|2024-11-14 15:57:20|182248.9|182118.9|182169.5|182079.5|182253|182123|182169.5|182079.5|12
1731599860000|2024-11-14 15:57:40|182171.4|182081.4|182172.5|182082.5|182173.6|182083.6|182171.4|182081.4|3
1731599870000|2024-11-14 15:57:50|182175.2|182085.2|182166.7|182076.7|182180.9|182090.9|182166.7|182076.7|12
1731599880000|2024-11-14 15:58:00|182168.5|182078.5|182170.2|182080.2|182170.2|182080.2|182168.5|182078.5|2
1731599890000|2024-11-14 15:58:10|182168.5|182078.5|182168.5|182078.5|182168.5|182078.5|182168.5|182078.5|1
1731599900000|2024-11-14 15:58:20|182170.2|182080.2|182170.2|182080.2|182170.2|182080.2|182170.2|182080.2|1
1731599910000|2024-11-14 15:58:30|182168.6|182078.6|182170.3|182080.3|182170.3|182080.3|182168.6|182078.6|2
1731599920000|2024-11-14 15:58:40|182173.7|182083.7|182172|182082|182173.7|182083.7|182172|182082|2
1731599930000|2024-11-14 15:58:50|182173.9|182083.9|182228.5|182098.5|182230.5|182131.1|182173.9|182083.9|10
1731599940000|2024-11-14 15:59:00|182226.8|182096.8|182192|182102|182226.8|182111.5|182186.8|182092.5|11
1731599950000|2024-11-14 15:59:10|182185.3|182095.3|182190.6|182100.6|182191|182101|182185.3|182095.3|9
1731599960000|2024-11-14 15:59:20|182189.3|182099.3|182189|182099|182192|182102|182185.3|182095.3|6
1731599970000|2024-11-14 15:59:30|182192.3|182102.3|182185.6|182095.6|182192.3|182102.3|182185.6|182095.6|4
1731599980000|2024-11-14 15:59:40|182183.8|182093.8|182229.7|182099.7|182238.7|182119.7|182183.8|182093.8|6
1731599990000|2024-11-14 15:59:50|182231.4|182101.4|182211.4|182121.4|182231.4|182127|182211.4|182101.4|3
1731600000000|2024-11-14 16:00:00|182211.3|182121.3|182194.4|182104.4|182211.3|182121.3|182194.4|182104.4|4
1731600010000|2024-11-14 16:00:10|182194.5|182104.5|182195.9|182105.9|182195.9|182105.9|182194.5|182104.5|2
1731600020000|2024-11-14 16:00:20|182227.9|182097.9|182230.1|182100.1|182231.9|182122|182212|182097.9|7
1731600030000|2024-11-14 16:00:30|182228.4|182098.4|182205.8|182075.8|182236.4|182106.4|182205.8|182075.8|5
1731600040000|2024-11-14 16:00:40|182204|182074|182171.5|182081.5|182205.8|182083.1|182171.5|182074|5
1731600050000|2024-11-14 16:00:50|182181.8|182091.8|182171.7|182081.7|182181.8|182091.8|182171.7|182081.7|3
1731600060000|2024-11-14 16:01:00|182169.4|182079.4|182166.6|182076.6|182179|182089|182166.6|182076.6|6
1731600070000|2024-11-14 16:01:10|182164.2|182074.2|182120.2|182030.2|182164.2|182074.2|182120.2|182030.2|2
1731600080000|2024-11-14 16:01:20|182121.9|182031.9|182159.1|182029.1|182171.9|182057.1|182119.4|182024.9|16
1731600090000|2024-11-14 16:01:30|182155.1|182025.1|182121.5|182031.5|182161.1|182033.2|182121.5|182025.1|7
1731600110000|2024-11-14 16:01:50|182119.3|182029.3|182154.4|182024.4|182185.5|182066.2|182119.3|182000.9|21
1731600120000|2024-11-14 16:02:00|182156|182026|182155.1|182025.1|182170|182040|182154.9|182024.9|11
1731600130000|2024-11-14 16:02:10|182160.8|182030.8|182175.3|182045.3|182176.8|182065.2|182141.5|182025.1|10
1731600140000|2024-11-14 16:02:20|182177.1|182047.1|182196.6|182066.6|182214.5|182102.1|182177.1|182047.1|19
1731600150000|2024-11-14 16:02:30|182202.6|182072.6|182239.4|182109.4|182239.4|182109.4|182200.6|182070.6|13
1731600160000|2024-11-14 16:02:40|182224.7|182094.7|182249.7|182119.7|182257.1|182127.1|182224.7|182094.7|13
1731600170000|2024-11-14 16:02:50|182255.7|182125.7|182245.8|182115.8|182256.3|182126.3|182245.3|182115.3|20
1731600180000|2024-11-14 16:03:00|182254.4|182124.4|182250.1|182120.1|182259.5|182129.5|182250.1|182120.1|18
1731600190000|2024-11-14 16:03:10|182254.4|182124.4|182254.5|182124.5|182258.2|182128.2|182246.1|182116.1|17
1731600200000|2024-11-14 16:03:20|182248.8|182118.8|182250.6|182120.6|182251.6|182121.6|182243.3|182113.3|14
1731600210000|2024-11-14 16:03:30|182244.3|182114.3|182281.3|182151.3|182284.9|182154.9|182243.2|182113.2|17
1731600220000|2024-11-14 16:03:40|182287|182157|182288.9|182158.9|182288.9|182158.9|182277.6|182147.6|14
1731600230000|2024-11-14 16:03:50|182311|182181|182290.7|182160.7|182311|182181|182290.7|182160.7|9
1731600240000|2024-11-14 16:04:00|182292.5|182162.5|182321.5|182191.5|182324.2|182194.2|182292.5|182162.5|15
1731600250000|2024-11-14 16:04:10|182319.4|182189.4|182316.4|182186.4|182319.4|182189.4|182306.7|182176.7|10
1731600260000|2024-11-14 16:04:20|182314.6|182184.6|182320.4|182190.4|182320.4|182190.4|182314.6|182184.6|5
1731600270000|2024-11-14 16:04:30|182322.2|182192.2|182323.9|182193.9|182335.3|182205.3|182322.2|182192.2|10
1731600280000|2024-11-14 16:04:40|182323.6|182193.6|182321.5|182191.5|182323.6|182193.6|182310.4|182180.4|12
1731600290000|2024-11-14 16:04:50|182322.5|182192.5|182316.5|182186.5|182323.5|182193.5|182316.5|182186.5|9
1731600300000|2024-11-14 16:05:00|182320.2|182190.2|182349.5|182219.5|182349.5|182219.5|182320.2|182190.2|11
1731600310000|2024-11-14 16:05:10|182347.5|182217.5|182338.9|182208.9|182347.5|182217.5|182321.8|182191.8|14
1731600320000|2024-11-14 16:05:20|182337.6|182207.6|182340|182210|182347.9|182217.9|182337.6|182207.6|11
1731600330000|2024-11-14 16:05:30|182338.3|182208.3|182315.9|182185.9|182338.3|182208.3|182315.9|182185.9|16
1731600340000|2024-11-14 16:05:40|182318.9|182188.9|182314.1|182184.1|182319.9|182189.9|182314.1|182184.1|5
1731600350000|2024-11-14 16:05:50|182311.1|182181.1|182284.9|182154.9|182311.1|182181.1|182283.3|182153.3|10
1731600360000|2024-11-14 16:06:00|182284.3|182154.3|182259.2|182129.2|182284.3|182154.3|182256.1|182126.1|13
1731600370000|2024-11-14 16:06:10|182257.3|182127.3|182261|182131|182265.4|182135.4|182255|182125|15
1731600380000|2024-11-14 16:06:20|182263.7|182133.7|182272.9|182142.9|182273.5|182143.5|182259.2|182129.2|17
1731600390000|2024-11-14 16:06:30|182272.6|182142.6|182273.5|182143.5|182273.5|182143.5|182272.2|182142.2|5
1731600400000|2024-11-14 16:06:40|182274.6|182144.6|182269.9|182139.9|182276.2|182146.2|182269.9|182139.9|9
1731600410000|2024-11-14 16:06:50|182270.2|182140.2|182274.1|182144.1|182282.3|182152.3|182270.2|182140.2|18
1731600420000|2024-11-14 16:07:00|182272.3|182142.3|182269.1|182139.1|182281.8|182151.8|182265.5|182135.5|17
1731600430000|2024-11-14 16:07:10|182268.1|182138.1|182275.1|182145.1|182277.4|182147.4|182254.1|182124.1|15
1731600440000|2024-11-14 16:07:20|182270.4|182140.4|182255.7|182125.7|182273.8|182143.8|182255.1|182125.1|18
1731600450000|2024-11-14 16:07:30|182254.7|182124.7|182267.8|182137.8|182272.8|182142.8|182254.7|182124.7|10
1731600460000|2024-11-14 16:07:40|182265.8|182135.8|182254.4|182124.4|182270.8|182140.8|182250|182120|10
1731600470000|2024-11-14 16:07:50|182268.5|182138.5|182271.2|182141.2|182273.2|182143.2|182256.8|182126.8|17
1731600480000|2024-11-14 16:08:00|182271.5|182141.5|182270.5|182140.5|182276.2|182146.2|182266.2|182136.2|18
1731600490000|2024-11-14 16:08:10|182276.2|182146.2|182303|182173|182303.6|182173.6|182273.2|182143.2|15
1731600500000|2024-11-14 16:08:20|182304|182174|182306.4|182176.4|182308.4|182178.4|182300|182170|17
1731600510000|2024-11-14 16:08:30|182301|182171|182306.7|182176.7|182306.7|182176.7|182298.7|182168.7|12
1731600520000|2024-11-14 16:08:40|182309.4|182179.4|182297.9|182167.9|182316.7|182186.7|182288.1|182158.1|18
1731600530000|2024-11-14 16:08:50|182300.6|182170.6|182278.6|182148.6|182300.6|182170.6|182278.6|182148.6|13
1731600540000|2024-11-14 16:09:00|182281.9|182151.9|182213.5|182083.5|182300.5|182170.5|182199.9|182083.5|23
1731600550000|2024-11-14 16:09:10|182212|182082|182216.4|182086.4|182216.4|182086.4|182212|182082|3
1731600560000|2024-11-14 16:09:20|182217.1|182087.1|182227.2|182097.2|182227.2|182097.2|182217.1|182087.1|4
1731600570000|2024-11-14 16:09:30|182222.9|182092.9|182248.6|182118.6|182248.6|182118.6|182222.9|182092.9|8
1731600580000|2024-11-14 16:09:40|182251.3|182121.3|182262.2|182132.2|182262.2|182132.2|182251.3|182121.3|6
1731600590000|2024-11-14 16:09:50|182252.1|182122.1|182244.9|182114.9|182254.6|182124.6|182240.8|182110.8|13
1731600600000|2024-11-14 16:10:00|182245.1|182115.1|182244.9|182114.9|182250.7|182120.7|182244.9|182114.9|9
1731600610000|2024-11-14 16:10:10|182245|182115|182245.7|182115.7|182245.7|182115.7|182230.2|182100.2|14
1731600620000|2024-11-14 16:10:20|182237.8|182107.8|182240.3|182110.3|182242.2|182112.2|182233.8|182103.8|10
1731600630000|2024-11-14 16:10:30|182236.9|182106.9|182252.5|182122.5|182252.5|182122.5|182236.9|182106.9|10
1731600640000|2024-11-14 16:10:40|182254.5|182124.5|182260.4|182130.4|182273.3|182143.3|182254.5|182124.5|11
1731600650000|2024-11-14 16:10:50|182260.1|182130.1|182265.3|182135.3|182273.7|182143.7|182253.7|182123.7|9
1731600660000|2024-11-14 16:11:00|182267.6|182137.6|182251.3|182121.3|182272.6|182142.6|182251.3|182121.3|14
1731600670000|2024-11-14 16:11:10|182256.3|182126.3|182257.2|182127.2|182272.3|182142.3|182251.8|182121.8|15
1731600680000|2024-11-14 16:11:20|182258.9|182128.9|182259.5|182129.5|182262|182132|182255.5|182125.5|10
1731600690000|2024-11-14 16:11:30|182254.5|182124.5|182274.6|182144.6|182278.2|182148.2|182253.5|182123.5|13
1731600700000|2024-11-14 16:11:40|182275|182145|182218.7|182088.7|182275|182145|182199|182087.7|13
1731600710000|2024-11-14 16:11:50|182219.3|182089.3|182205.4|182075.4|182219.3|182089.3|182202|182072|13
1731600720000|2024-11-14 16:12:00|182205.7|182075.7|182189.9|182059.9|182205.7|182075.7|182189.9|182059.9|5
1731600730000|2024-11-14 16:12:10|182197.3|182067.3|182196.8|182066.8|182202.3|182072.3|182195.8|182065.8|10
1731600740000|2024-11-14 16:12:20|182195.8|182065.8|182187.2|182057.2|182196.8|182066.8|182180.2|182050.2|14
1731600750000|2024-11-14 16:12:30|182185.2|182055.2|182184.2|182054.2|182190.3|182060.3|182184.2|182054.2|12
1731600760000|2024-11-14 16:12:40|182183.9|182053.9|182177.1|182047.1|182188.9|182058.9|182177|182047|13
1731600770000|2024-11-14 16:12:50|182177.3|182047.3|182188.7|182058.7|182190.7|182060.7|182177.3|182047.3|10
1731600780000|2024-11-14 16:13:00|182193.8|182063.8|182185.5|182055.5|182195.2|182065.2|182181.6|182051.6|9
1731600790000|2024-11-14 16:13:10|182185.2|182055.2|182198.8|182068.8|182200.5|182070.5|182184.9|182054.9|12
1731600800000|2024-11-14 16:13:20|182197.2|182067.2|182195.8|182065.8|182206.3|182076.3|182195.8|182065.8|10
1731600810000|2024-11-14 16:13:30|182196.1|182066.1|182207.2|182077.2|182207.2|182077.2|182196.1|182066.1|11
1731600820000|2024-11-14 16:13:40|182207.5|182077.5|182215.8|182085.8|182219.8|182089.8|182207.5|182077.5|6
1731600830000|2024-11-14 16:13:50|182220.2|182090.2|182217.4|182087.4|182221.5|182091.5|182215.8|182085.8|4
1731600840000|2024-11-14 16:14:00|182218.1|182088.1|182217.4|182087.4|182218.1|182088.1|182217.4|182087.4|2
1731600850000|2024-11-14 16:14:10|182201.6|182071.6|182216.6|182086.6|182216.6|182086.6|182201.6|182071.6|5
1731600860000|2024-11-14 16:14:20|182217|182087|182217|182087|182217|182087|182217|182087|1
1731600870000|2024-11-14 16:14:30|182216.6|182086.6|182216.6|182086.6|182216.6|182086.6|182216.6|182086.6|1
1731600890000|2024-11-14 16:14:50|182224.6|182094.6|182215.1|182085.1|182224.6|182094.6|182215.1|182085.1|7
1731600900000|2024-11-14 16:15:00|182213.2|182083.2|182203.4|182073.4|182213.2|182083.2|182202|182072|5
1731600910000|2024-11-14 16:15:10|182199.7|182069.7|182202|182072|182203.4|182073.4|182195.7|182065.7|11
1731600920000|2024-11-14 16:15:20|182195.7|182065.7|182152.1|182022.1|182195.7|182065.7|182148.5|182018.5|11
1731600930000|2024-11-14 16:15:30|182151.1|182021.1|182175.6|182045.6|182176.6|182046.6|182151.1|182021.1|5
1731600940000|2024-11-14 16:15:40|182167.6|182037.6|182165.7|182035.7|182175.6|182045.6|182165.7|182035.7|16
1731600950000|2024-11-14 16:15:50|182163.3|182033.3|182149.7|182019.7|182174|182044|182149.7|182019.7|16
1731600960000|2024-11-14 16:16:00|182148.1|182018.1|182173.4|182043.4|182177.5|182047.5|182148.1|182018.1|14
1731600970000|2024-11-14 16:16:10|182146.1|182016.1|182174.6|182044.6|182176|182046|182146.1|182016.1|15
1731600980000|2024-11-14 16:16:20|182167.3|182037.3|182170.3|182040.3|182170.3|182040.3|182167.3|182037.3|2
1731600990000|2024-11-14 16:16:30|182171.9|182041.9|182165.3|182035.3|182171.9|182041.9|182154|182024|11
1731601000000|2024-11-14 16:16:40|182163.3|182033.3|182164.9|182034.9|182164.9|182034.9|182150.9|182020.9|7
1731601010000|2024-11-14 16:16:50|182163.2|182033.2|182163.2|182033.2|182164.9|182034.9|182163.2|182033.2|5
1731601020000|2024-11-14 16:17:00|182148.4|182018.4|182153.5|182023.5|182153.5|182023.5|182146.1|182016.1|5
1731601030000|2024-11-14 16:17:10|182148.1|182018.1|182128.3|181998.3|182164.5|182034.5|182128.3|181998.3|12
1731601040000|2024-11-14 16:17:20|182126.5|181996.5|182126.4|181996.4|182126.5|181996.5|182126.4|181996.4|2
1731601050000|2024-11-14 16:17:30|182141.4|182011.4|182126.4|181996.4|182141.4|182011.4|182126.4|181996.4|2
1731601070000|2024-11-14 16:17:50|182094.8|182004.8|182093.6|182003.6|182094.8|182004.8|182093.6|182003.6|2
1731601090000|2024-11-14 16:18:10|182056.6|181966.6|182080.2|181990.2|182093.9|182003.9|182056.6|181966.6|5
1731601130000|2024-11-14 16:18:50|182080.1|181990.1|182080.1|181990.1|182080.1|181990.1|182080.1|181990.1|1
1731601140000|2024-11-14 16:19:00|182082.5|181992.5|182080.6|181990.6|182082.5|181992.5|182080.6|181990.6|2
1731601160000|2024-11-14 16:19:20|182064.2|181974.2|182064.8|181974.8|182068.5|181978.5|182062.6|181972.6|5
1731601170000|2024-11-14 16:19:30|182061.7|181971.7|182057.9|181927.9|182065.3|181975.3|182054.9|181924.9|12
1731601180000|2024-11-14 16:19:40|182056.6|181926.6|182003.5|181913.5|182056.6|181926.6|182001.8|181911.8|5
1731601190000|2024-11-14 16:19:50|182000.6|181910.6|181915.6|181825.6|182000.6|181910.6|181915.6|181825.6|8
1731601200000|2024-11-14 16:20:00|181907.1|181817.1|181911.3|181821.3|181934.2|181835.7|181907.1|181802.5|11
1731601210000|2024-11-14 16:20:10|181913|181823|181913.8|181783.8|181933.1|181823|181880.8|181782.7|11
1731601230000|2024-11-14 16:20:30|181915.8|181785.8|181916.3|181786.3|181932.5|181802.5|181915.8|181785.8|9
1731601240000|2024-11-14 16:20:40|181921|181791|181915|181785|181922.3|181792.3|181910.3|181780.3|22
1731601250000|2024-11-14 16:20:50|181917.3|181787.3|181921.6|181791.6|181922.3|181792.3|181915|181785|18
1731601260000|2024-11-14 16:21:00|181915|181785|181933.5|181803.5|181934|181804|181915|181785|11
1731601270000|2024-11-14 16:21:10|181935.2|181805.2|181953.4|181823.4|181953.4|181823.4|181935.2|181805.2|3
1731601280000|2024-11-14 16:21:20|181945.1|181815.1|181945.1|181815.1|181945.1|181815.1|181945.1|181815.1|1
1731601300000|2024-11-14 16:21:40|181960.1|181830.1|181945.1|181815.1|181960.1|181830.1|181945.1|181815.1|2
1731601320000|2024-11-14 16:22:00|181943.3|181813.3|181939.8|181809.8|181943.3|181813.3|181933.3|181803.3|5
1731601330000|2024-11-14 16:22:10|181941.6|181811.6|181945.1|181815.1|181945.1|181815.1|181941.6|181811.6|3
1731601340000|2024-11-14 16:22:20|181943.8|181813.8|181938.7|181808.7|181943.8|181813.8|181938|181808|5
1731601350000|2024-11-14 16:22:30|181940.1|181810.1|181887.8|181797.8|181941.8|181811.8|181887.8|181797.8|3
1731601360000|2024-11-14 16:22:40|181886|181796|181900.8|181770.8|181904.3|181796|181886|181770.8|4
1731601370000|2024-11-14 16:22:50|181902.5|181772.5|181882.6|181792.6|181902.5|181792.6|181880.8|181772.5|3
1731601380000|2024-11-14 16:23:00|181880.9|181790.9|181902.6|181772.6|181902.6|181792.6|181880.9|181758.9|4
1731601390000|2024-11-14 16:23:10|181904.5|181774.5|181904.5|181774.5|181904.5|181774.5|181897.5|181767.5|3
1731601410000|2024-11-14 16:23:30|181896.1|181766.1|181902.7|181772.7|181904.5|181774.5|181896.1|181766.1|4
1731601420000|2024-11-14 16:23:40|181901|181771|181901|181771|181901|181771|181901|181771|1
1731601440000|2024-11-14 16:24:00|181870.5|181780.5|181870.5|181780.5|181870.5|181780.5|181870.5|181780.5|1
1731601450000|2024-11-14 16:24:10|181866.6|181736.6|181874.2|181744.2|181874.2|181744.2|181844.9|181714.9|20
1731601460000|2024-11-14 16:24:20|181864.2|181734.2|181882.8|181752.8|181891.8|181761.8|181864.2|181734.2|12
1731601470000|2024-11-14 16:24:30|181807.7|181717.7|181841.4|181711.4|181843.6|181733.4|181783.4|181693.4|13
1731601480000|2024-11-14 16:24:40|181843.1|181713.1|181863.7|181733.7|181863.7|181733.7|181840.8|181710.8|8
1731601490000|2024-11-14 16:24:50|181852|181722|181839.5|181709.5|181852|181722|181838.9|181708.9|7
1731601500000|2024-11-14 16:25:00|181837.8|181707.8|181837.8|181707.8|181837.8|181707.8|181830.2|181700.2|3
1731601510000|2024-11-14 16:25:10|181831.5|181701.5|181837.8|181707.8|181837.8|181707.8|181831.5|181701.5|6
1731601520000|2024-11-14 16:25:20|181832.2|181702.2|181837.8|181707.8|181837.8|181707.8|181832.2|181702.2|2
1731601530000|2024-11-14 16:25:30|181839.4|181709.4|181839.4|181709.4|181839.4|181709.4|181828.7|181698.7|3
1731601540000|2024-11-14 16:25:40|181841.2|181711.2|181842.8|181712.8|181842.8|181712.8|181841.2|181711.2|2
1731601550000|2024-11-14 16:25:50|181844.6|181714.6|181852.9|181722.9|181852.9|181722.9|181844.6|181714.6|2
1731601560000|2024-11-14 16:26:00|181844.6|181714.6|181838.5|181708.5|181844.6|181714.6|181834.5|181704.5|6
1731601570000|2024-11-14 16:26:10|181833.9|181703.9|181826.8|181696.8|181838.5|181708.5|181826.8|181696.8|6
1731601580000|2024-11-14 16:26:20|181824.9|181694.9|181737.2|181607.2|181824.9|181694.9|181737.2|181607.2|17
1731601590000|2024-11-14 16:26:30|181736.6|181606.6|181750.8|181620.8|181754.4|181624.4|181729.9|181599.9|10
1731601600000|2024-11-14 16:26:40|181752.4|181622.4|181752.4|181622.4|181752.4|181622.4|181752.4|181622.4|1
1731601610000|2024-11-14 16:26:50|181754.6|181624.6|181753|181623|181767|181637|181751.7|181621.7|10
1731601620000|2024-11-14 16:27:00|181754.9|181624.9|181776.5|181646.5|181776.5|181646.5|181754.9|181624.9|3
1731601630000|2024-11-14 16:27:10|181775|181645|181776.2|181646.2|181776.2|181646.2|181770.3|181640.3|4
1731601640000|2024-11-14 16:27:20|181776.6|181646.6|181776.6|181646.6|181776.6|181646.6|181776.6|181646.6|1
1731601650000|2024-11-14 16:27:30|181778.7|181648.7|181765.1|181635.1|181782.1|181652.1|181763.1|181633.1|10
1731601660000|2024-11-14 16:27:40|181773.4|181643.4|181775.4|181645.4|181775.4|181645.4|181765.1|181635.1|4
1731601670000|2024-11-14 16:27:50|181768|181638|181768|181638|181768|181638|181768|181638|1
1731601680000|2024-11-14 16:28:00|181766|181636|181778.5|181648.5|181778.5|181648.5|181766|181636|6
1731601690000|2024-11-14 16:28:10|181782.5|181652.5|181777|181647|181785.8|181655.8|181777|181647|8
1731601700000|2024-11-14 16:28:20|181778.7|181648.7|181777|181647|181782.3|181652.3|181777|181647|10
1731601710000|2024-11-14 16:28:30|181771.3|181641.3|181748.3|181618.3|181777|181647|181740.3|181610.3|10
1731601720000|2024-11-14 16:28:40|181748.6|181618.6|181741.7|181611.7|181751.7|181621.7|181735.6|181605.6|14
1731601730000|2024-11-14 16:28:50|181734.7|181604.7|181734.8|181604.8|181751.4|181621.4|181731.6|181601.6|13
1731601740000|2024-11-14 16:29:00|181750.8|181620.8|181748.8|181618.8|181751.1|181621.1|181733.4|181603.4|22
1731601750000|2024-11-14 16:29:10|181739.8|181609.8|181731.3|181601.3|181750.8|181620.8|181731.3|181601.3|17
1731601760000|2024-11-14 16:29:20|181737.3|181607.3|181713.2|181583.2|181737.3|181607.3|181713.2|181583.2|8
1731601770000|2024-11-14 16:29:30|181712.6|181582.6|181710.3|181580.3|181713.2|181583.2|181703|181573|8
1731601780000|2024-11-14 16:29:40|181710|181580|181708|181578|181710|181580|181704.7|181574.7|4
1731601790000|2024-11-14 16:29:50|181709.7|181579.7|181715.7|181585.7|181715.7|181585.7|181704.7|181574.7|12
1731601800000|2024-11-14 16:30:00|181707.7|181577.7|181719.4|181589.4|181720.4|181590.4|181705.7|181575.7|8
1731601810000|2024-11-14 16:30:10|181725|181595|181719.4|181589.4|181725.7|181595.7|181719.4|181589.4|4
1731601830000|2024-11-14 16:30:30|181721.3|181591.3|181746.3|181616.3|181761.6|181631.6|181721.3|181591.3|7
1731601840000|2024-11-14 16:30:40|181754.9|181624.9|181745.5|181615.5|181754.9|181624.9|181744.8|181614.8|10
1731601850000|2024-11-14 16:30:50|181745.3|181615.3|181742.4|181612.4|181745.3|181615.3|181742.4|181612.4|3
1731601860000|2024-11-14 16:31:00|181754.3|181624.3|181743.7|181613.7|181754.7|181624.7|181743.2|181613.2|11
1731601870000|2024-11-14 16:31:10|181755|181625|181747.1|181617.1|181755|181625|181732.7|181602.7|8
1731601880000|2024-11-14 16:31:20|181751|181621|181748|181618|181752.2|181622.2|181748|181618|4
1731601890000|2024-11-14 16:31:30|181751|181621|181748.3|181618.3|181751|181621|181748.3|181618.3|4
1731601900000|2024-11-14 16:31:40|181750|181620|181756.5|181626.5|181763.2|181633.2|181747.6|181617.6|7
1731601910000|2024-11-14 16:31:50|181761.8|181631.8|181826.9|181696.9|181828.3|181698.3|181758.3|181628.3|5
1731601920000|2024-11-14 16:32:00|181828.9|181698.9|181826.9|181696.9|181828.9|181698.9|181826.9|181696.9|2
1731601930000|2024-11-14 16:32:10|181828.7|181698.7|181839.5|181709.5|181846|181716|181828.7|181698.7|3
1731601940000|2024-11-14 16:32:20|181847.4|181717.4|181841.5|181711.5|181847.4|181717.4|181834.6|181704.6|15
1731601950000|2024-11-14 16:32:30|181841.8|181711.8|181844|181714|181857.4|181727.4|181837.4|181707.4|11
1731601960000|2024-11-14 16:32:40|181847.2|181717.2|181864.9|181734.9|181866.7|181736.7|181844|181714|22
1731601970000|2024-11-14 16:32:50|181861.7|181731.7|181865.2|181735.2|181873.7|181743.7|181861.7|181731.7|18
1731601980000|2024-11-14 16:33:00|181854|181724|181894.8|181764.8|181897.6|181767.6|181854|181724|11
1731601990000|2024-11-14 16:33:10|181897.8|181767.8|181889.4|181759.4|181903.4|181773.4|181880.4|181750.4|18
1731602000000|2024-11-14 16:33:20|181892.9|181762.9|181875.2|181745.2|181892.9|181762.9|181868.8|181738.8|15
1731602010000|2024-11-14 16:33:30|181871.7|181741.7|181870.7|181740.7|181882.2|181752.2|181870.7|181740.7|10
1731602020000|2024-11-14 16:33:40|181876.5|181746.5|181902.2|181772.2|181902.2|181772.2|181873|181743|12
1731602030000|2024-11-14 16:33:50|181897.8|181767.8|181894.4|181764.4|181903.2|181773.2|181886.2|181756.2|8
1731602040000|2024-11-14 16:34:00|181904.9|181774.9|181902.4|181772.4|181910.3|181780.3|181897.1|181767.1|10
1731602050000|2024-11-14 16:34:10|181900.8|181770.8|181900.6|181770.6|181904.1|181774.1|181899.3|181769.3|8
1731602060000|2024-11-14 16:34:20|181900.3|181770.3|181910.2|181780.2|181910.2|181780.2|181894.8|181764.8|13
1731602070000|2024-11-14 16:34:30|181902.5|181772.5|181903.5|181773.5|181903.5|181773.5|181900.3|181770.3|4
1731602080000|2024-11-14 16:34:40|181905.9|181775.9|181903.5|181773.5|181905.9|181775.9|181903.5|181773.5|4
1731602090000|2024-11-14 16:34:50|181907.2|181777.2|181903.5|181773.5|181907.2|181777.2|181899.5|181769.5|7
1731602100000|2024-11-14 16:35:00|181895.8|181765.8|181892.8|181762.8|181901.8|181771.8|181882.9|181752.9|8
1731602110000|2024-11-14 16:35:10|181884.5|181754.5|181903.8|181773.8|181903.8|181773.8|181884.5|181754.5|5
1731602120000|2024-11-14 16:35:20|181905.4|181775.4|181965.5|181835.5|181976.6|181846.6|181905.4|181775.4|9
1731602130000|2024-11-14 16:35:30|181977.3|181847.3|181993.2|181863.2|182011.4|181881.4|181971.5|181841.5|12
1731602150000|2024-11-14 16:35:50|181997|181867|181990|181860|181997|181867|181990|181860|3
1731602160000|2024-11-14 16:36:00|181992.4|181862.4|181989.7|181859.7|181992.4|181862.4|181989.7|181859.7|2
1731602170000|2024-11-14 16:36:10|181990.2|181860.2|182013.7|181883.7|182015|181885|181990.2|181860.2|5
1731602180000|2024-11-14 16:36:20|182013.5|181883.5|182017.2|181887.2|182027.5|181897.5|182013.5|181883.5|11
1731602190000|2024-11-14 16:36:30|182014.5|181884.5|182024.5|181894.5|182027.2|181897.2|182014.5|181884.5|8
1731602200000|2024-11-14 16:36:40|182018.8|181888.8|182016.3|181886.3|182023.8|181893.8|182005.6|181875.6|12
1731602210000|2024-11-14 16:36:50|182012.5|181882.5|182032.8|181902.8|182040.3|181910.3|182012.5|181882.5|14
1731602220000|2024-11-14 16:37:00|182028.6|181898.6|182019.7|181889.7|182028.6|181898.6|182009.6|181879.6|10
1731602230000|2024-11-14 16:37:10|182018.2|181888.2|182016.4|181886.4|182019.7|181889.7|182011.9|181881.9|13
1731602240000|2024-11-14 16:37:20|182017.4|181887.4|181996|181866|182017.4|181887.4|181996|181866|5
1731602250000|2024-11-14 16:37:30|181988.7|181858.7|181988.7|181858.7|181988.7|181858.7|181988.7|181858.7|1
1731602260000|2024-11-14 16:37:40|181980.8|181850.8|181966.7|181836.7|181980.8|181850.8|181966.5|181836.5|6
1731602270000|2024-11-14 16:37:50|181961.3|181831.3|181962.3|181832.3|181964.3|181834.3|181961.3|181831.3|5
1731602280000|2024-11-14 16:38:00|181964.3|181834.3|181969.7|181839.7|181971.5|181841.5|181964.3|181834.3|5
1731602310000|2024-11-14 16:38:30|181966.5|181836.5|181966.9|181836.9|181970.4|181840.4|181966.5|181836.5|7
1731602320000|2024-11-14 16:38:40|181964.6|181834.6|182021.4|181891.4|182021.4|181891.4|181963.2|181833.2|13
1731602330000|2024-11-14 16:38:50|182023.3|181893.3|182023.4|181893.4|182029.1|181899.1|182023.3|181893.3|4
1731602340000|2024-11-14 16:39:00|182027.8|181897.8|182019.7|181889.7|182027.8|181897.8|182018.3|181888.3|16
1731602350000|2024-11-14 16:39:10|182026.4|181896.4|182029.2|181899.2|182029.2|181899.2|182016|181886|14
1731602360000|2024-11-14 16:39:20|182025.5|181895.5|182050.3|181920.3|182054.4|181924.4|182025.5|181895.5|12
1731602370000|2024-11-14 16:39:30|182048.4|181918.4|182043|181913|182048.4|181918.4|182043|181913|7
1731602380000|2024-11-14 16:39:40|182046.8|181916.8|182053.6|181923.6|182063.5|181933.5|182041.6|181911.6|12
1731602390000|2024-11-14 16:39:50|182058.1|181928.1|182053.6|181923.6|182060.1|181930.1|182053.1|181923.1|7
1731602400000|2024-11-14 16:40:00|182057.8|181927.8|182065.2|181935.2|182065.2|181935.2|182052.9|181922.9|8
1731602410000|2024-11-14 16:40:10|182060.6|181930.6|182059.7|181929.7|182068.2|181938.2|182059.7|181929.7|5
1731602430000|2024-11-14 16:40:30|182067.7|181937.7|182059.7|181929.7|182067.7|181937.7|182059.7|181929.7|2
1731602450000|2024-11-14 16:40:50|182056.1|181926.1|182054.4|181924.4|182056.1|181926.1|182049.2|181919.2|12
1731602460000|2024-11-14 16:41:00|182056.8|181926.8|182071|181941|182071|181941|182052.8|181922.8|6
1731602470000|2024-11-14 16:41:10|182080.2|181950.2|182078.2|181948.2|182080.2|181950.2|182072.3|181942.3|8
1731602480000|2024-11-14 16:41:20|182098.7|181968.7|182088.6|181958.6|182098.7|181968.7|182082.6|181952.6|5
1731602490000|2024-11-14 16:41:30|182085.1|181955.1|182123.7|181993.7|182127.2|181997.2|182081.9|181951.9|6
1731602500000|2024-11-14 16:41:40|182122.1|181992.1|182107.2|181977.2|182133.1|182003.1|182103.7|181973.7|21
1731602510000|2024-11-14 16:41:50|182104.2|181974.2|182074.8|181944.8|182107.4|181977.4|182073.1|181943.1|9
1731602520000|2024-11-14 16:42:00|182073.1|181943.1|182075.9|181945.9|182077.4|181947.4|182069.9|181939.9|5
1731602530000|2024-11-14 16:42:10|182072.6|181942.6|182060.7|181930.7|182072.6|181942.6|182044.4|181914.4|6
1731602540000|2024-11-14 16:42:20|182056.2|181926.2|182061|181931|182061|181931|182054|181924|4
1731602550000|2024-11-14 16:42:30|182060.9|181930.9|182057.1|181927.1|182064.7|181934.7|182054.9|181924.9|12
1731602570000|2024-11-14 16:42:50|182062.6|181932.6|182051.1|181921.1|182062.6|181932.6|182049.3|181919.3|10
1731602580000|2024-11-14 16:43:00|182058.6|181928.6|182057.8|181927.8|182065.3|181935.3|182050.3|181920.3|7
1731602590000|2024-11-14 16:43:10|182050.1|181920.1|182039.9|181909.9|182064.3|181934.3|182039.9|181909.9|12
1731602600000|2024-11-14 16:43:20|182042.3|181912.3|182048.2|181918.2|182052.7|181922.7|182042.3|181912.3|10
1731602610000|2024-11-14 16:43:30|182052.8|181922.8|182047.5|181917.5|182052.8|181922.8|182047.5|181917.5|3
1731602620000|2024-11-14 16:43:40|182049.5|181919.5|182061.2|181931.2|182068.2|181938.2|182042.5|181912.5|9
1731602630000|2024-11-14 16:43:50|182069.1|181939.1|182073|181943|182077.5|181947.5|182066|181936|11
1731602640000|2024-11-14 16:44:00|182079.5|181949.5|182078.9|181948.9|182102.1|181972.1|182074.7|181944.7|12
1731602650000|2024-11-14 16:44:10|182074.7|181944.7|182075.2|181945.2|182078.6|181948.6|182071.4|181941.4|6
1731602660000|2024-11-14 16:44:20|182080.9|181950.9|182113.8|181983.8|182113.8|181983.8|182075.9|181945.9|16
1731602670000|2024-11-14 16:44:30|182116|181986|182101.8|181971.8|182156.6|181996.9|182099.9|181948|26
1731602680000|2024-11-14 16:44:40|182102.4|181972.4|182110.7|181980.7|182125.3|181995.3|182102.4|181972.4|10
1731602690000|2024-11-14 16:44:50|182109.1|181979.1|182075.2|181945.2|182109.1|181979.1|182075.2|181945.2|7
1731602700000|2024-11-14 16:45:00|182061.3|181931.3|182061.3|181931.3|182061.3|181931.3|182061.3|181931.3|1
1731602710000|2024-11-14 16:45:10|182059.7|181929.7|182061.3|181931.3|182061.3|181931.3|182057|181927|4
1731602720000|2024-11-14 16:45:20|182057.3|181927.3|182035.2|181905.2|182057.3|181927.3|182033.6|181903.6|19
1731602730000|2024-11-14 16:45:30|182033.5|181903.5|182039|181909|182053.3|181923.3|182032.5|181902.5|12
1731602740000|2024-11-14 16:45:40|182046.3|181916.3|182046.3|181916.3|182046.3|181916.3|182046.3|181916.3|1
1731602750000|2024-11-14 16:45:50|182038.7|181908.7|182036.5|181906.5|182044.8|181914.8|182026.8|181896.8|14
1731602760000|2024-11-14 16:46:00|182040|181910|182025.1|181895.1|182041.5|181911.5|182023.2|181893.2|8
1731602770000|2024-11-14 16:46:10|182028.7|181898.7|182026.1|181896.1|182028.7|181898.7|182026.1|181896.1|2
1731602780000|2024-11-14 16:46:20|182027.6|181897.6|182028.9|181898.9|182028.9|181898.9|182021.8|181891.8|6
1731602790000|2024-11-14 16:46:30|182032.2|181902.2|182031.2|181901.2|182034.1|181904.1|182031.2|181901.2|3
1731602800000|2024-11-14 16:46:40|182034.1|181904.1|182031.5|181901.5|182034.1|181904.1|182031.5|181901.5|2
1731602810000|2024-11-14 16:46:50|182034|181904|182034|181904|182034|181904|182034|181904|1
1731602820000|2024-11-14 16:47:00|182033.9|181903.9|182033.4|181903.4|182033.9|181903.9|182033.4|181903.4|2
1731602830000|2024-11-14 16:47:10|182032.1|181902.1|182033.6|181903.6|182033.6|181903.6|182030.2|181900.2|4
1731602840000|2024-11-14 16:47:20|182030.2|181900.2|182050.9|181920.9|182050.9|181920.9|182030.2|181900.2|11
1731602850000|2024-11-14 16:47:30|182048.4|181918.4|182048.4|181918.4|182048.4|181918.4|182048.4|181918.4|1
1731602860000|2024-11-14 16:47:40|182051|181921|182046|181916|182051|181921|182035.3|181905.3|5
1731602870000|2024-11-14 16:47:50|182048.9|181918.9|182067.6|181977.6|182067.6|181977.6|182044.5|181914.5|5
1731602890000|2024-11-14 16:48:10|182069.4|181979.4|182069.4|181979.4|182069.4|181979.4|182059.1|181969.1|3
1731602980000|2024-11-14 16:49:40|182066.9|181976.9|182068.8|181978.8|182112.5|181982.5|182066.9|181976.9|4
1731603000000|2024-11-14 16:50:00|182070.6|181980.6|182070.6|181980.6|182070.6|181980.6|182070.6|181980.6|1
1731603020000|2024-11-14 16:50:20|182149.2|182019.2|182127.2|181997.2|182149.2|182019.2|182127.2|181997.2|5
1731603030000|2024-11-14 16:50:30|182138.6|182008.6|182139.9|182009.9|182139.9|182009.9|182125.6|181995.6|10
1731603040000|2024-11-14 16:50:40|182126.6|181996.6|182126.6|181996.6|182139.1|182009.1|182126.6|181996.6|4
1731603050000|2024-11-14 16:50:50|182124.9|181994.9|182140.3|182010.3|182143.5|182013.5|182123.3|181993.3|19
1731603060000|2024-11-14 16:51:00|182127.9|181997.9|182140.1|182010.1|182141.9|182011.9|182119.8|181989.8|18
1731603070000|2024-11-14 16:51:10|182127.4|181997.4|182145.1|182015.1|182145.1|182015.1|182127.4|181997.4|11
1731603080000|2024-11-14 16:51:20|182142.9|182012.9|182153.4|182023.4|182156.4|182026.4|182142.9|182012.9|8
1731603090000|2024-11-14 16:51:30|182144.4|182014.4|182153.4|182023.4|182153.4|182023.4|182144.4|182014.4|4
1731603100000|2024-11-14 16:51:40|182153.8|182023.8|182143.8|182013.8|182153.8|182023.8|182143.8|182013.8|5
1731603110000|2024-11-14 16:51:50|182134.9|182004.9|182121.9|181991.9|182140.9|182010.9|182121.6|181991.6|14
1731603120000|2024-11-14 16:52:00|182121.1|181991.1|182121.9|181991.9|182121.9|181991.9|182121.1|181991.1|2
1731603130000|2024-11-14 16:52:10|182124.7|181994.7|182122.2|181992.2|182127.5|181997.5|182118.2|181988.2|5
1731603140000|2024-11-14 16:52:20|182120.2|181990.2|182132|182002|182140|182010|182103.9|181973.9|12
1731603150000|2024-11-14 16:52:30|182123.5|181993.5|182140.7|182010.7|182143.2|182013.2|182123.2|181993.2|6
1731603160000|2024-11-14 16:52:40|182137.9|182007.9|182155.1|182025.1|182160.1|182030.1|182137.9|182007.9|8
1731603170000|2024-11-14 16:52:50|182154.1|182024.1|182155.3|182025.3|182166.3|182036.3|182154.1|182024.1|7
1731603180000|2024-11-14 16:53:00|182166.3|182036.3|182155.3|182025.3|182166.3|182036.3|182155.3|182025.3|4
1731603190000|2024-11-14 16:53:10|182159.7|182029.7|182159.4|182029.4|182169.7|182039.7|182156.3|182026.3|7
1731603200000|2024-11-14 16:53:20|182169.7|182039.7|182173|182043|182174.4|182044.4|182165|182035|11
1731603210000|2024-11-14 16:53:30|182166.4|182036.4|182158.7|182028.7|182172|182042|182158.7|182028.7|7
1731603220000|2024-11-14 16:53:40|182156.2|182026.2|182164.3|182034.3|182164.3|182034.3|182156.2|182026.2|3
1731603230000|2024-11-14 16:53:50|182172.7|182042.7|182175.5|182045.5|182175.5|182045.5|182166.3|182036.3|6
1731603240000|2024-11-14 16:54:00|182209.2|182119.2|182205.3|182075.3|182225.8|182119.2|182205.3|182075.3|14
1731603250000|2024-11-14 16:54:10|182199.7|182069.7|182234.5|182104.5|182252.7|182122.7|182196.7|182066.7|14
1731603260000|2024-11-14 16:54:20|182231.8|182101.8|182252.2|182122.2|182252.2|182122.2|182231.8|182101.8|7
1731603270000|2024-11-14 16:54:30|182252.8|182122.8|182296.1|182166.1|182330.4|182200.4|182252.2|182122.2|25
1731603280000|2024-11-14 16:54:40|182299.1|182169.1|182317.4|182187.4|182323.6|182193.6|182299.1|182169.1|8
1731603290000|2024-11-14 16:54:50|182313.2|182183.2|182314.6|182184.6|182319.3|182189.3|182308.3|182178.3|8
1731603300000|2024-11-14 16:55:00|182313.6|182183.6|182332.5|182202.5|182345.7|182215.7|182313.6|182183.6|11
1731603310000|2024-11-14 16:55:10|182331.5|182201.5|182330.5|182200.5|182331.5|182201.5|182326.8|182196.8|4
1731603320000|2024-11-14 16:55:20|182332.2|182202.2|182329.9|182199.9|182359.1|182229.1|182329.9|182199.9|13
1731603330000|2024-11-14 16:55:30|182341.7|182211.7|182353.3|182223.3|182353.3|182223.3|182341.7|182211.7|3
1731603340000|2024-11-14 16:55:40|182356.1|182226.1|182356.2|182226.2|182371.8|182281.8|182351.6|182221.6|9
1731603350000|2024-11-14 16:55:50|182354.2|182224.2|182368.1|182278.1|182368.1|182278.1|182353.2|182223.2|6
1731603360000|2024-11-14 16:56:00|182365.8|182275.8|182366.4|182276.4|182374.1|182284.1|182365.8|182275.8|6
1731603370000|2024-11-14 16:56:10|182368.1|182278.1|182368.5|182278.5|182370.5|182280.5|182341.8|182211.8|7
1731603390000|2024-11-14 16:56:30|182376.9|182286.9|182368.5|182278.5|182376.9|182286.9|182368.5|182278.5|2
1731603400000|2024-11-14 16:56:40|182382.5|182292.5|182366.8|182276.8|182382.5|182292.5|182331.2|182219.7|23
1731603410000|2024-11-14 16:56:50|182367.2|182277.2|182367.2|182277.2|182367.2|182277.2|182366.2|182276.2|3
1731603420000|2024-11-14 16:57:00|182366.5|182276.5|182367.2|182277.2|182367.2|182277.2|182366.5|182276.5|2
1731603430000|2024-11-14 16:57:10|182365.3|182275.3|182303.4|182173.4|182365.3|182275.3|182295.1|182165.1|15
1731603440000|2024-11-14 16:57:20|182304.6|182174.6|182295.7|182165.7|182307.3|182177.3|182286.6|182156.6|12
1731603450000|2024-11-14 16:57:30|182307|182177|182311.3|182181.3|182321.7|182191.7|182297|182167|25
1731603460000|2024-11-14 16:57:40|182312.6|182182.6|182309.1|182179.1|182314.6|182184.6|182304|182174|7
1731603470000|2024-11-14 16:57:50|182295.9|182165.9|182298.2|182168.2|182314.3|182184.3|182289.3|182159.3|10
1731603480000|2024-11-14 16:58:00|182306.2|182176.2|182297.2|182167.2|182308.6|182178.6|182290.7|182160.7|10
1731603490000|2024-11-14 16:58:10|182283.5|182153.5|182290.7|182160.7|182293|182163|182283.5|182153.5|12
1731603500000|2024-11-14 16:58:20|182282.5|182152.5|182295.3|182165.3|182295.3|182165.3|182282.5|182152.5|8
1731603510000|2024-11-14 16:58:30|182295.7|182165.7|182296.9|182166.9|182297.4|182167.4|182285.6|182155.6|10
1731603520000|2024-11-14 16:58:40|182299.4|182169.4|182296.5|182166.5|182299.5|182169.5|182289|182159|9
1731603530000|2024-11-14 16:58:50|182298.3|182168.3|182304.5|182174.5|182305.8|182175.8|182287.9|182157.9|24
1731603540000|2024-11-14 16:59:00|182295.5|182165.5|182296.8|182166.8|182306.8|182176.8|182295.3|182165.3|13
1731603550000|2024-11-14 16:59:10|182293.8|182163.8|182294|182164|182305.2|182175.2|182293.8|182163.8|6
1731603560000|2024-11-14 16:59:20|182291.3|182161.3|182261.1|182131.1|182297|182167|182261.1|182131.1|16
1731603570000|2024-11-14 16:59:30|182259.8|182129.8|182244.6|182114.6|182259.8|182129.8|182244.6|182114.6|9
1731603580000|2024-11-14 16:59:40|182246.9|182116.9|182251.4|182121.4|182258.7|182128.7|182243.9|182113.9|15
1731603590000|2024-11-14 16:59:50|182241|182111|182255.5|182125.5|182255.5|182125.5|182240|182110|9
1731603600000|2024-11-14 17:00:00|182241.8|182111.8|182252.9|182122.9|182279.6|182149.6|182241.8|182111.8|11
1731603610000|2024-11-14 17:00:10|182250.9|182120.9|182239|182109|182250.9|182120.9|182237.5|182107.5|10
1731603620000|2024-11-14 17:00:20|182236.8|182106.8|182235.6|182105.6|182240|182110|182224.6|182094.6|12
1731603630000|2024-11-14 17:00:30|182246.4|182116.4|182239.1|182109.1|182246.4|182116.4|182223.5|182093.5|14
1731603640000|2024-11-14 17:00:40|182239.6|182109.6|182275.3|182145.3|182276.4|182146.4|182239.6|182109.6|4
1731603650000|2024-11-14 17:00:50|182277.4|182147.4|182296.5|182166.5|182296.5|182166.5|182277.4|182147.4|3
1731603660000|2024-11-14 17:01:00|182291.7|182161.7|182293.9|182163.9|182296.5|182166.5|182291.2|182161.2|5
1731603670000|2024-11-14 17:01:10|182296.3|182166.3|182294.3|182164.3|182296.3|182166.3|182291.3|182161.3|5
1731603680000|2024-11-14 17:01:20|182295.8|182165.8|182297.3|182167.3|182308.3|182178.3|182293.6|182163.6|12
1731603690000|2024-11-14 17:01:30|182290.5|182160.5|182319.5|182189.5|182325|182195|182290.5|182160.5|17
1731603700000|2024-11-14 17:01:40|182323.7|182193.7|182329.9|182199.9|182332.5|182202.5|182318.7|182188.7|7
1731603710000|2024-11-14 17:01:50|182336.8|182206.8|182325.9|182195.9|182343.8|182213.8|182325.9|182195.9|10
1731603720000|2024-11-14 17:02:00|182335.2|182205.2|182293.9|182163.9|182336.9|182206.9|182286.1|182156.1|19
1731603730000|2024-11-14 17:02:10|182298.1|182168.1|182263.8|182133.8|182298.1|182168.1|182263.8|182133.8|13
1731603740000|2024-11-14 17:02:20|182258.1|182128.1|182237.7|182107.7|182280.9|182150.9|182237.7|182107.7|22
1731603750000|2024-11-14 17:02:30|182239.8|182109.8|182240.5|182110.5|182256.3|182126.3|182228.7|182098.7|11
1731603760000|2024-11-14 17:02:40|182241|182111|182216.2|182086.2|182241|182111|182203.8|182073.8|17
1731603770000|2024-11-14 17:02:50|182219.4|182089.4|182215.7|182085.7|182224.3|182094.3|182206.3|182076.3|14
1731603780000|2024-11-14 17:03:00|182211.5|182081.5|182223.4|182093.4|182240.9|182110.9|182201.7|182071.7|18
1731603790000|2024-11-14 17:03:10|182231.1|182101.1|182223.4|182093.4|182235.6|182105.6|182223.4|182093.4|5
1731603800000|2024-11-14 17:03:20|182232.6|182102.6|182208.6|182078.6|182233.9|182103.9|182205.3|182075.3|16
1731603810000|2024-11-14 17:03:30|182230.4|182100.4|182237.1|182107.1|182237.6|182107.6|182219|182089|16
1731603820000|2024-11-14 17:03:40|182226.1|182096.1|182240|182110|182240|182110|182226.1|182096.1|13
1731603830000|2024-11-14 17:03:50|182231.7|182101.7|182242.1|182112.1|182242.1|182112.1|182231.7|182101.7|3
1731603840000|2024-11-14 17:04:00|182226.1|182096.1|182239.5|182109.5|182239.5|182109.5|182225.5|182095.5|13
1731603850000|2024-11-14 17:04:10|182245.2|182115.2|182253.2|182123.2|182269.6|182139.6|182245.2|182115.2|10
1731603860000|2024-11-14 17:04:20|182262.4|182132.4|182247.9|182117.9|182262.4|182132.4|182236.5|182106.5|5
1731603870000|2024-11-14 17:04:30|182260.9|182130.9|182257.2|182127.2|182260.9|182130.9|182236.5|182106.5|8
1731603880000|2024-11-14 17:04:40|182261.6|182131.6|182259.4|182129.4|182265.1|182135.1|182239.9|182109.9|12
1731603890000|2024-11-14 17:04:50|182246.1|182116.1|182245.1|182115.1|182246.1|182116.1|182241.6|182111.6|3
1731603900000|2024-11-14 17:05:00|182258.1|182128.1|182282.1|182152.1|182282.7|182152.7|182255.9|182125.9|19
1731603910000|2024-11-14 17:05:10|182244.6|182114.6|182242|182112|182265.1|182135.1|182239.4|182109.4|18
1731603920000|2024-11-14 17:05:20|182232|182102|182238.3|182108.3|182241.8|182111.8|182228.7|182098.7|9
1731603930000|2024-11-14 17:05:30|182236.2|182106.2|182232.8|182102.8|182239|182109|182225.9|182095.9|6
1731603940000|2024-11-14 17:05:40|182236.1|182106.1|182251.1|182121.1|182259.3|182129.3|182236.1|182106.1|5
1731603950000|2024-11-14 17:05:50|182237.5|182107.5|182245.5|182115.5|182247.8|182117.8|182233|182103|5
1731603960000|2024-11-14 17:06:00|182236.5|182106.5|182228.7|182098.7|182250.3|182120.3|182228.7|182098.7|10
1731603970000|2024-11-14 17:06:10|182238.8|182108.8|182226.4|182096.4|182242.4|182112.4|182224.1|182094.1|9
1731603980000|2024-11-14 17:06:20|182234.4|182104.4|182266.1|182136.1|182266.1|182136.1|182218.3|182088.3|8
1731603990000|2024-11-14 17:06:30|182263.6|182133.6|182296.2|182093.3|182296.2|182138.3|182262.3|182093.3|5
1731604000000|2024-11-14 17:06:40|182261.6|182131.6|182278.3|182148.3|182282.5|182152.5|182261.6|182131.6|8
1731604010000|2024-11-14 17:06:50|182277.7|182147.7|182277.7|182147.7|182277.7|182147.7|182277.7|182147.7|1
1731604020000|2024-11-14 17:07:00|182274.8|182144.8|182272.6|182142.6|182275.3|182145.3|182268.6|182138.6|7
1731604030000|2024-11-14 17:07:10|182268.6|182138.6|182265.9|182135.9|182268.6|182138.6|182265.9|182135.9|2
1731604040000|2024-11-14 17:07:20|182263.5|182133.5|182297.3|182095.2|182297.3|182133.5|182263.5|182095.2|2
1731604050000|2024-11-14 17:07:30|182294.1|182092.1|182243.2|182113.2|182294.1|182113.2|182243.2|182089.6|3
1731604060000|2024-11-14 17:07:40|182268.5|182138.5|182271.6|182141.6|182278.8|182148.8|182265.7|182135.7|9
1731604070000|2024-11-14 17:07:50|182276.6|182146.6|182268.8|182138.8|182276.6|182146.6|182268.8|182138.8|4
1731604080000|2024-11-14 17:08:00|182265.1|182135.1|182270.1|182140.1|182279.3|182149.3|182263.8|182133.8|8
1731604090000|2024-11-14 17:08:10|182269.8|182139.8|182257.5|182127.5|182269.8|182139.8|182257.5|182127.5|4
1731604100000|2024-11-14 17:08:20|182260.4|182130.4|182258|182128|182269.2|182139.2|182258|182128|7
1731604110000|2024-11-14 17:08:30|182255.1|182125.1|182255.1|182125.1|182255.1|182125.1|182242.6|182112.6|8
1731604120000|2024-11-14 17:08:40|182247.3|182117.3|182278.2|182148.2|182288|182158|182245.8|182115.8|12
1731604130000|2024-11-14 17:08:50|182275.7|182145.7|182276.2|182146.2|182283.1|182153.1|182254.5|182124.5|18
1731604140000|2024-11-14 17:09:00|182283.2|182153.2|182284.1|182154.1|182301.9|182171.9|182280.8|182150.8|13
1731604150000|2024-11-14 17:09:10|182280.8|182150.8|182295|182165|182295|182165|182279.4|182149.4|13
1731604160000|2024-11-14 17:09:20|182289.3|182159.3|182295.3|182165.3|182309|182179|182289.3|182159.3|12
1731604170000|2024-11-14 17:09:30|182289|182159|182303|182173|182303|182173|182285.8|182155.8|15
1731604180000|2024-11-14 17:09:40|182291.8|182161.8|182293|182163|182303|182173|182281|182151|13
1731604190000|2024-11-14 17:09:50|182282.8|182152.8|182270.6|182140.6|182293|182163|182270.6|182140.6|5
1731604200000|2024-11-14 17:10:00|182267.9|182137.9|182278.1|182148.1|182297.1|182167.1|182267.9|182137.9|22
1731604210000|2024-11-14 17:10:10|182287.7|182157.7|182269.1|182139.1|182291|182161|182262.4|182132.4|13
1731604220000|2024-11-14 17:10:20|182277.2|182147.2|182259.7|182129.7|182277.2|182147.2|182258.9|182128.9|16
1731604230000|2024-11-14 17:10:30|182264.6|182134.6|182259.7|182129.7|182265.2|182135.2|182259.4|182129.4|4
1731604240000|2024-11-14 17:10:40|182264.6|182134.6|182258|182128|182264.6|182134.6|182244.5|182114.5|9
1731604250000|2024-11-14 17:10:50|182263.5|182133.5|182291.1|182161.1|182295.8|182165.8|182263.5|182133.5|16
1731604260000|2024-11-14 17:11:00|182301.4|182171.4|182290.2|182160.2|182306.5|182176.5|182288.2|182158.2|11
1731604270000|2024-11-14 17:11:10|182297.5|182167.5|182300.3|182170.3|182300.3|182170.3|182284.9|182154.9|12
1731604280000|2024-11-14 17:11:20|182290.4|182160.4|182297.7|182167.7|182301.6|182171.6|182290.4|182160.4|4
1731604290000|2024-11-14 17:11:30|182298.4|182168.4|182307.5|182177.5|182319.7|182189.7|182297.2|182167.2|13
1731604300000|2024-11-14 17:11:40|182302.7|182172.7|182303|182173|182319|182189|182298.7|182168.7|16
1731604310000|2024-11-14 17:11:50|182312.5|182182.5|182300.4|182170.4|182320.3|182190.3|182300.4|182170.4|13
1731604320000|2024-11-14 17:12:00|182297.6|182167.6|182315.3|182185.3|182315.3|182185.3|182297.6|182167.6|4
1731604330000|2024-11-14 17:12:10|182303|182173|182288.9|182158.9|182308.6|182178.6|182286.9|182156.9|9
1731604340000|2024-11-14 17:12:20|182300.9|182170.9|182303.6|182173.6|182321|182191|182300.9|182170.9|14
1731604350000|2024-11-14 17:12:30|182311.6|182181.6|182317.2|182187.2|182317.2|182187.2|182311.6|182181.6|4
1731604360000|2024-11-14 17:12:40|182317.4|182187.4|182296.9|182166.9|182317.4|182187.4|182290.7|182160.7|15
1731604370000|2024-11-14 17:12:50|182285.8|182155.8|182314.8|182184.8|182314.8|182184.8|182285.8|182155.8|18
1731604380000|2024-11-14 17:13:00|182311.6|182181.6|182291.9|182161.9|182312.3|182182.3|182291.9|182161.9|12
1731604390000|2024-11-14 17:13:10|182293.7|182163.7|182308.2|182178.2|182325.8|182195.8|182293.7|182163.7|11
1731604400000|2024-11-14 17:13:20|182295.2|182165.2|182290.5|182160.5|182295.2|182165.2|182289.2|182159.2|3
1731604410000|2024-11-14 17:13:30|182289.2|182159.2|182298.5|182168.5|182325|182195|182289.2|182159.2|15
1731604420000|2024-11-14 17:13:40|182311.6|182181.6|182305|182175|182311.6|182181.6|182289|182159|16
1731604430000|2024-11-14 17:13:50|182292|182162|182278.2|182148.2|182304.4|182174.4|182278.2|182148.2|12
1731604440000|2024-11-14 17:14:00|182287.8|182157.8|182310.1|182180.1|182310.1|182180.1|182287.8|182157.8|10
1731604450000|2024-11-14 17:14:10|182313.9|182183.9|182316.4|182186.4|182316.4|182186.4|182289.6|182159.6|16
1731604460000|2024-11-14 17:14:20|182306.4|182176.4|182308.8|182178.8|182308.8|182178.8|182297.9|182167.9|3
1731604470000|2024-11-14 17:14:30|182311.2|182181.2|182292.4|182162.4|182311.8|182181.8|182290.9|182160.9|16
1731604480000|2024-11-14 17:14:40|182289.8|182159.8|182323.2|182193.2|182328.6|182198.6|182289.8|182159.8|17
1731604490000|2024-11-14 17:14:50|182325|182195|182318.2|182188.2|182335.5|182205.5|182318.2|182188.2|10
1731604500000|2024-11-14 17:15:00|182321.7|182191.7|182344.5|182214.5|182365.3|182235.3|182321.2|182191.2|15
1731604510000|2024-11-14 17:15:10|182343.4|182213.4|182341.5|182211.5|182353.7|182223.7|182333.4|182203.4|7
1731604520000|2024-11-14 17:15:20|182344.7|182214.7|182344.7|182214.7|182344.7|182214.7|182344.7|182214.7|1
1731604530000|2024-11-14 17:15:30|182339.5|182209.5|182344.7|182214.7|182344.7|182214.7|182339.5|182209.5|4
1731604540000|2024-11-14 17:15:40|182346.8|182216.8|182341.1|182211.1|182346.8|182216.8|182341.1|182211.1|2
1731604550000|2024-11-14 17:15:50|182340.8|182210.8|182341.4|182211.4|182346.8|182216.8|182333.2|182203.2|14
1731604560000|2024-11-14 17:16:00|182343.2|182213.2|182349.3|182219.3|182370.8|182240.8|182341.7|182211.7|13
1731604570000|2024-11-14 17:16:10|182354.6|182224.6|182355.3|182225.3|182359.6|182229.6|182349.8|182219.8|7
1731604580000|2024-11-14 17:16:20|182351.1|182221.1|182351.1|182221.1|182351.1|182221.1|182351.1|182221.1|1
1731604590000|2024-11-14 17:16:30|182362|182232|182363.5|182233.5|182369.3|182239.3|182359.8|182229.8|5
1731604600000|2024-11-14 17:16:40|182369.3|182239.3|182376.3|182246.3|182385.7|182255.7|182369.3|182239.3|17
1731604610000|2024-11-14 17:16:50|182353.2|182223.2|182363.8|182233.8|182375.2|182245.2|182353.2|182223.2|13
1731604620000|2024-11-14 17:17:00|182374.2|182244.2|182361.5|182231.5|182374.2|182244.2|182361.5|182231.5|6
1731604630000|2024-11-14 17:17:10|182359|182229|182340.2|182210.2|182376|182246|182340.2|182210.2|24
1731604640000|2024-11-14 17:17:20|182334|182204|182327.4|182197.4|182334|182204|182319.7|182189.7|8
1731604650000|2024-11-14 17:17:30|182324.5|182194.5|182296.4|182166.4|182324.5|182194.5|182296.4|182166.4|18
1731604660000|2024-11-14 17:17:40|182296.2|182166.2|182312.5|182182.5|182313.8|182183.8|182296.2|182166.2|10
1731604670000|2024-11-14 17:17:50|182299|182169|182315.1|182185.1|182315.1|182185.1|182299|182169|4
1731604680000|2024-11-14 17:18:00|182325.3|182195.3|182328|182198|182328|182198|182325.3|182195.3|2
1731604690000|2024-11-14 17:18:10|182330.1|182200.1|182360.4|182230.4|182365.9|182235.9|182330.1|182200.1|9
1731604700000|2024-11-14 17:18:20|182347.9|182217.9|182339|182209|182350.9|182220.9|182338|182208|13
1731604710000|2024-11-14 17:18:30|182336.5|182206.5|182339|182209|182339|182209|182336.5|182206.5|2
1731604720000|2024-11-14 17:18:40|182336.4|182206.4|182327.6|182197.6|182336.4|182206.4|182327.6|182197.6|4
1731604760000|2024-11-14 17:19:20|182305.3|182175.3|182315.3|182185.3|182315.3|182185.3|182305.3|182175.3|4
1731604780000|2024-11-14 17:19:40|182317.9|182187.9|182319.6|182189.6|182330.3|182200.3|182310.6|182180.6|8
1731604790000|2024-11-14 17:19:50|182323.2|182193.2|182321.8|182191.8|182330.9|182200.9|182317.9|182187.9|8
1731604800000|2024-11-14 17:20:00|182334|182204|182338.4|182208.4|182349.3|182219.3|182322.1|182192.1|11
1731604810000|2024-11-14 17:20:10|182336|182206|182338.5|182208.5|182351.3|182221.3|182336|182206|9
1731604820000|2024-11-14 17:20:20|182350|182220|182338.5|182208.5|182350|182220|182338.5|182208.5|8
1731604830000|2024-11-14 17:20:30|182350|182220|182311.5|182181.5|182353.3|182223.3|182311.5|182181.5|10
1731604840000|2024-11-14 17:20:40|182309.5|182179.5|182312.8|182182.8|182314|182184|182301.7|182171.7|8
1731604850000|2024-11-14 17:20:50|182310.3|182180.3|182316.9|182186.9|182327.6|182197.6|182285.5|182155.5|12
1731604860000|2024-11-14 17:21:00|182303.7|182173.7|182314.3|182184.3|182318.1|182188.1|182296.2|182166.2|14
1731604870000|2024-11-14 17:21:10|182311.7|182181.7|182315.7|182185.7|182316.9|182186.9|182305.5|182175.5|13
1731604880000|2024-11-14 17:21:20|182304.8|182174.8|182320.8|182190.8|182320.8|182190.8|182304.1|182174.1|4
1731604890000|2024-11-14 17:21:30|182332.6|182202.6|182348.1|182218.1|182348.1|182218.1|182322.8|182192.8|10
1731604900000|2024-11-14 17:21:40|182338.3|182208.3|182375.2|182245.2|182382|182252|182336.9|182206.9|14
1731604910000|2024-11-14 17:21:50|182368.3|182238.3|182382.3|182252.3|182390|182260|182367.3|182237.3|28
1731604920000|2024-11-14 17:22:00|182389.4|182259.4|182389.8|182259.8|182391.1|182261.1|182377.7|182247.7|18
1731604930000|2024-11-14 17:22:10|182381.4|182251.4|182385.4|182255.4|182394.1|182264.1|182380.8|182250.8|14
1731604940000|2024-11-14 17:22:20|182395.4|182265.4|182382.6|182252.6|182396.1|182266.1|182380.2|182250.2|9
1731604950000|2024-11-14 17:22:30|182392.2|182262.2|182385|182255|182392.2|182262.2|182382.2|182252.2|4
1731604960000|2024-11-14 17:22:40|182392.9|182262.9|182388|182258|182394.9|182264.9|182383.5|182253.5|8
1731604980000|2024-11-14 17:23:00|182385.2|182255.2|182385.2|182255.2|182385.2|182255.2|182385.2|182255.2|1
1731604990000|2024-11-14 17:23:10|182396|182266|182385.2|182255.2|182396|182266|182385.2|182255.2|3
1731605000000|2024-11-14 17:23:20|182378.3|182248.3|182381.6|182251.6|182383.2|182253.2|182378.3|182248.3|4
1731605010000|2024-11-14 17:23:30|182378|182248|182384.2|182254.2|182395|182265|182376.6|182246.6|10
1731605020000|2024-11-14 17:23:40|182396.3|182266.3|182386.3|182256.3|182397|182267|182382.6|182252.6|9
1731605030000|2024-11-14 17:23:50|182399.4|182269.4|182385.4|182255.4|182399.4|182269.4|182385.4|182255.4|3
1731605040000|2024-11-14 17:24:00|182388.9|182258.9|182384.4|182254.4|182388.9|182258.9|182376.8|182246.8|7
1731605050000|2024-11-14 17:24:10|182379.4|182249.4|182376.8|182246.8|182379.4|182249.4|182369.7|182239.7|4
1731605060000|2024-11-14 17:24:20|182367|182237|182382.2|182252.2|182382.2|182252.2|182366.7|182236.7|10
1731605070000|2024-11-14 17:24:30|182375|182245|182378.7|182248.7|182378.7|182248.7|182375|182245|2
1731605080000|2024-11-14 17:24:40|182371.4|182241.4|182381.9|182251.9|182390.2|182260.2|182369.7|182239.7|8
1731605090000|2024-11-14 17:24:50|182384.6|182254.6|182384.6|182254.6|182384.6|182254.6|182377.2|182247.2|7
1731605100000|2024-11-14 17:25:00|182380.4|182250.4|182384.3|182254.3|182396.4|182266.4|182375.8|182245.8|13
1731605110000|2024-11-14 17:25:10|182377.4|182247.4|182380.4|182250.4|182384.3|182254.3|182377.4|182247.4|5
1731605120000|2024-11-14 17:25:20|182374.1|182244.1|182370.2|182240.2|182383.8|182253.8|182353.9|182223.9|17
1731605130000|2024-11-14 17:25:30|182377.9|182247.9|182376.1|182246.1|182377.9|182247.9|182368.9|182238.9|14
1731605140000|2024-11-14 17:25:40|182379|182249|182378.9|182248.9|182379|182249|182371.5|182241.5|4
1731605150000|2024-11-14 17:25:50|182379.2|182249.2|182382|182252|182395.9|182265.9|182371.5|182241.5|9
1731605160000|2024-11-14 17:26:00|182392.2|182262.2|182382|182252|182392.2|182262.2|182373.8|182243.8|4
1731605170000|2024-11-14 17:26:10|182375.2|182245.2|182389.9|182259.9|182389.9|182259.9|182370.9|182240.9|4
1731605180000|2024-11-14 17:26:20|182379.6|182249.6|182370.4|182240.4|182392.1|182262.1|182370.4|182240.4|9
1731605190000|2024-11-14 17:26:30|182379.4|182249.4|182376.3|182246.3|182379.4|182249.4|182364.6|182234.6|20
1731605200000|2024-11-14 17:26:40|182366.7|182236.7|182366.7|182236.7|182376.3|182246.3|182365.7|182235.7|14
1731605210000|2024-11-14 17:26:50|182376.3|182246.3|182353|182223|182376.3|182246.3|182353|182223|14
1731605220000|2024-11-14 17:27:00|182351.2|182221.2|182325.7|182195.7|182353.3|182223.3|182318|182188|15
1731605230000|2024-11-14 17:27:10|182322.7|182192.7|182318.4|182188.4|182327.3|182197.3|182301.8|182171.8|12
1731605240000|2024-11-14 17:27:20|182327.3|182197.3|182319.7|182189.7|182327.3|182197.3|182319.4|182189.4|6
1731605250000|2024-11-14 17:27:30|182327.3|182197.3|182327.3|182197.3|182327.3|182197.3|182327.3|182197.3|1
1731605260000|2024-11-14 17:27:40|182320.4|182190.4|182326.3|182196.3|182327.3|182197.3|182319.4|182189.4|6
1731605270000|2024-11-14 17:27:50|182336.7|182206.7|182326|182196|182336.7|182206.7|182326|182196|2
1731605280000|2024-11-14 17:28:00|182337.4|182207.4|182338.4|182208.4|182338.4|182208.4|182326.6|182196.6|3
1731605290000|2024-11-14 17:28:10|182324.6|182194.6|182306.7|182176.7|182336|182206|182306.7|182176.7|7
1731605300000|2024-11-14 17:28:20|182303.9|182173.9|182288.8|182158.8|182308.9|182178.9|182284.9|182154.9|12
1731605310000|2024-11-14 17:28:30|182284.5|182154.5|182287|182157|182300.5|182170.5|182284.2|182154.2|13
1731605320000|2024-11-14 17:28:40|182290|182160|182301.9|182171.9|182301.9|182171.9|182290|182160|5
1731605330000|2024-11-14 17:28:50|182285.5|182155.5|182295.3|182165.3|182307.7|182177.7|182280.5|182150.5|11
1731605340000|2024-11-14 17:29:00|182300.3|182170.3|182301.8|182171.8|182301.8|182171.8|182293.9|182163.9|9
1731605350000|2024-11-14 17:29:10|182290.2|182160.2|182294.9|182164.9|182294.9|182164.9|182287.5|182157.5|6
1731605360000|2024-11-14 17:29:20|182304.6|182174.6|182317.7|182187.7|182317.7|182187.7|182301|182171|5
1731605370000|2024-11-14 17:29:30|182318|182188|182321.7|182191.7|182325.2|182195.2|182318|182188|3
1731605380000|2024-11-14 17:29:40|182321.1|182191.1|182321.1|182191.1|182321.1|182191.1|182321.1|182191.1|1
1731605390000|2024-11-14 17:29:50|182336.1|182206.1|182343|182213|182371.4|182241.4|182332.1|182202.1|24
1731605400000|2024-11-14 17:30:00|182350.5|182220.5|182347.8|182217.8|182350.5|182220.5|182347.8|182217.8|2
1731605410000|2024-11-14 17:30:10|182344.6|182214.6|182340.5|182210.5|182344.6|182214.6|182339.3|182209.3|3
1731605420000|2024-11-14 17:30:20|182352.7|182222.7|182341|182211|182354|182224|182338.8|182208.8|7
1731605430000|2024-11-14 17:30:30|182340.5|182210.5|182349|182219|182349|182219|182340.5|182210.5|4
1731605440000|2024-11-14 17:30:40|182346.2|182216.2|182346.2|182216.2|182346.2|182216.2|182346.2|182216.2|1
1731605450000|2024-11-14 17:30:50|182348.7|182218.7|182342.2|182212.2|182361.3|182231.3|182341|182211|11
1731605460000|2024-11-14 17:31:00|182339.8|182209.8|182339.8|182209.8|182343.3|182213.3|182338.3|182208.3|6
1731605470000|2024-11-14 17:31:10|182342.1|182212.1|182347.9|182217.9|182359.6|182229.6|182339.8|182209.8|13
1731605480000|2024-11-14 17:31:20|182350.4|182220.4|182340.7|182210.7|182350.4|182220.4|182340.7|182210.7|3
1731605490000|2024-11-14 17:31:30|182345.2|182215.2|182355.8|182225.8|182364.1|182234.1|182342.5|182212.5|11
1731605500000|2024-11-14 17:31:40|182368.9|182238.9|182382.5|182252.5|182382.5|182252.5|182366.9|182236.9|8
1731605510000|2024-11-14 17:31:50|182371.3|182241.3|182384.7|182254.7|182384.7|182254.7|182371.3|182241.3|9
1731605530000|2024-11-14 17:32:10|182380.6|182250.6|182380.3|182250.3|182381.3|182251.3|182367.7|182237.7|5
1731605540000|2024-11-14 17:32:20|182383.3|182253.3|182374.4|182244.4|182385|182255|182365.1|182235.1|8
1731605550000|2024-11-14 17:32:30|182350.9|182220.9|182378.3|182248.3|182378.3|182248.3|182341.4|182211.4|19
1731605560000|2024-11-14 17:32:40|182380|182250|182376.3|182246.3|182384.3|182254.3|182369.4|182239.4|11
1731605570000|2024-11-14 17:32:50|182376.9|182246.9|182376.9|182246.9|182376.9|182246.9|182376.9|182246.9|1
1731605580000|2024-11-14 17:33:00|182379|182249|182355.8|182225.8|182379|182249|182355.8|182225.8|10
1731605590000|2024-11-14 17:33:10|182352.8|182222.8|182327.2|182197.2|182355.6|182225.6|182327.2|182197.2|12
1731605600000|2024-11-14 17:33:20|182334|182204|182314.6|182184.6|182334|182204|182303.4|182173.4|19
1731605610000|2024-11-14 17:33:30|182313.6|182183.6|182315.5|182185.5|182321.1|182191.1|182301|182171|11
1731605620000|2024-11-14 17:33:40|182310.7|182180.7|182309.7|182179.7|182321.7|182191.7|182307|182177|10
1731605630000|2024-11-14 17:33:50|182321.2|182191.2|182315|182185|182321.2|182191.2|182314.7|182184.7|7
1731605640000|2024-11-14 17:34:00|182308.9|182178.9|182303.3|182173.3|182308.9|182178.9|182291.5|182161.5|6
1731605650000|2024-11-14 17:34:10|182315.8|182185.8|182299.7|182169.7|182315.8|182185.8|182295|182165|7
1731605660000|2024-11-14 17:34:20|182309.5|182179.5|182301|182171|182316.5|182186.5|182283.5|182153.5|9
1731605670000|2024-11-14 17:34:30|182291|182161|182291.1|182161.1|182307.2|182177.2|182287.3|182157.3|19
1731605680000|2024-11-14 17:34:40|182280.1|182150.1|182299.9|182169.9|182311.9|182181.9|182278.1|182148.1|21
1731605690000|2024-11-14 17:34:50|182293.2|182163.2|182284.1|182154.1|182293.2|182163.2|182279.4|182149.4|6
1731605700000|2024-11-14 17:35:00|182287.2|182157.2|182292.3|182162.3|182303.5|182173.5|182287.2|182157.2|7
1731605710000|2024-11-14 17:35:10|182299.8|182169.8|182291.6|182161.6|182301|182171|182291.5|182161.5|5
1731605720000|2024-11-14 17:35:20|182286.8|182156.8|182287.2|182157.2|182298.5|182168.5|182274.7|182144.7|14
1731605730000|2024-11-14 17:35:30|182299.8|182169.8|182312.3|182182.3|182319|182189|182285.9|182155.9|19
1731605740000|2024-11-14 17:35:40|182293|182163|182307|182177|182308.2|182178.2|182293|182163|6
1731605750000|2024-11-14 17:35:50|182304.4|182174.4|182289.8|182159.8|182304.4|182174.4|182289.8|182159.8|3
1731605760000|2024-11-14 17:36:00|182298.1|182168.1|182304.4|182174.4|182319.1|182189.1|182298.1|182168.1|17
1731605770000|2024-11-14 17:36:10|182296.9|182166.9|182310.6|182180.6|182310.6|182180.6|182279.6|182149.6|21
1731605780000|2024-11-14 17:36:20|182302.9|182172.9|182322.1|182192.1|182331.7|182201.7|182290|182160|23
1731605790000|2024-11-14 17:36:30|182326.3|182196.3|182310.2|182180.2|182333.4|182203.4|182300|182170|15
1731605800000|2024-11-14 17:36:40|182313|182183|182319.9|182189.9|182324.7|182194.7|182310.6|182180.6|12
1731605810000|2024-11-14 17:36:50|182311.6|182181.6|182304.9|182174.9|182328.5|182198.5|182288.1|182158.1|21
1731605820000|2024-11-14 17:37:00|182287.6|182157.6|182305.7|182175.7|182311.2|182181.2|182287.6|182157.6|20
1731605830000|2024-11-14 17:37:10|182293.5|182163.5|182302.4|182172.4|182306.5|182176.5|182276.3|182146.3|20
1731605840000|2024-11-14 17:37:20|182280|182150|182291.7|182161.7|182301|182171|182278|182148|21
1731605850000|2024-11-14 17:37:30|182281|182151|182278.1|182148.1|182300.1|182170.1|182278.1|182148.1|8
1731605860000|2024-11-14 17:37:40|182291.5|182161.5|182259.3|182129.3|182291.5|182161.5|182248.9|182118.9|17
1731605870000|2024-11-14 17:37:50|182249.4|182119.4|182259.4|182129.4|182259.7|182129.7|182234.7|182104.7|17
1731605880000|2024-11-14 17:38:00|182262.2|182132.2|182266|182136|182279|182149|182237.8|182107.8|14
1731605890000|2024-11-14 17:38:10|182263.6|182133.6|182261.9|182131.9|182271|182141|182241.3|182111.3|11
1731605900000|2024-11-14 17:38:20|182254.4|182124.4|182262.8|182132.8|182264.6|182134.6|182235|182105|13
1731605910000|2024-11-14 17:38:30|182267.2|182137.2|182258.8|182128.8|182283.5|182153.5|182255.6|182125.6|9
1731605920000|2024-11-14 17:38:40|182268.3|182138.3|182255.8|182125.8|182271.2|182141.2|182252.6|182122.6|7
1731605930000|2024-11-14 17:38:50|182252.6|182122.6|182256.8|182126.8|182270.6|182140.6|182252.6|182122.6|3
1731605940000|2024-11-14 17:39:00|182271.8|182141.8|182255|182125|182271.8|182141.8|182253.5|182123.5|10
1731605950000|2024-11-14 17:39:10|182265.5|182135.5|182253.2|182123.2|182267|182137|182247.7|182117.7|9
1731605960000|2024-11-14 17:39:20|182263.5|182133.5|182259.7|182129.7|182274.6|182144.6|182240.2|182110.2|13
1731605970000|2024-11-14 17:39:30|182263.4|182133.4|182262.7|182132.7|182279.8|182149.8|182248.8|182118.8|15
1731605980000|2024-11-14 17:39:40|182270.5|182140.5|182275.4|182145.4|182275.4|182145.4|182247.3|182117.3|9
1731605990000|2024-11-14 17:39:50|182270.9|182140.9|182309.2|182179.2|182309.2|182179.2|182266.6|182136.6|19
1731606000000|2024-11-14 17:40:00|182300.8|182170.8|182329.9|182199.9|182344.8|182214.8|182299|182169|25
1731606010000|2024-11-14 17:40:10|182323.6|182193.6|182358.2|182228.2|182358.2|182228.2|182323.6|182193.6|18
1731606020000|2024-11-14 17:40:20|182356.5|182226.5|182361.3|182231.3|182361.3|182231.3|182342.2|182212.2|10
1731606030000|2024-11-14 17:40:30|182353|182223|182350.4|182220.4|182354.2|182224.2|182335.6|182205.6|9
1731606040000|2024-11-14 17:40:40|182342.4|182212.4|182359.8|182229.8|182359.8|182229.8|182340.4|182210.4|7
1731606050000|2024-11-14 17:40:50|182350.9|182220.9|182347.5|182217.5|182358.9|182228.9|182335|182205|15
1731606060000|2024-11-14 17:41:00|182338.3|182208.3|182325|182195|182344.5|182214.5|182325|182195|16
1731606070000|2024-11-14 17:41:10|182317.8|182187.8|182313.5|182183.5|182317.8|182187.8|182306.8|182176.8|9
1731606080000|2024-11-14 17:41:20|182314.5|182184.5|182319.8|182189.8|182319.8|182189.8|182309|182179|11
1731606090000|2024-11-14 17:41:30|182326.6|182196.6|182322.7|182192.7|182334.5|182204.5|182314.8|182184.8|12
1731606100000|2024-11-14 17:41:40|182327.2|182197.2|182325.7|182195.7|182329.2|182199.2|182324.2|182194.2|4
1731606110000|2024-11-14 17:41:50|182323.1|182193.1|182325.9|182195.9|182328.6|182198.6|182311.6|182181.6|13
1731606120000|2024-11-14 17:42:00|182318.6|182188.6|182330.3|182200.3|182330.3|182200.3|182303.8|182173.8|19
1731606130000|2024-11-14 17:42:10|182329.8|182199.8|182329.5|182199.5|182351.3|182221.3|182329.5|182199.5|13
1731606140000|2024-11-14 17:42:20|182336.7|182206.7|182337.2|182207.2|182344.5|182214.5|182329.2|182199.2|11
1731606150000|2024-11-14 17:42:30|182337.1|182207.1|182322.5|182192.5|182337.1|182207.1|182322.5|182192.5|12
1731606160000|2024-11-14 17:42:40|182327.2|182197.2|182321.7|182191.7|182327.2|182197.2|182321.7|182191.7|2
1731606170000|2024-11-14 17:42:50|182327.2|182197.2|182310.7|182180.7|182327.2|182197.2|182302.2|182172.2|13
1731606180000|2024-11-14 17:43:00|182312.4|182182.4|182312|182182|182318.5|182188.5|182307.1|182177.1|11
1731606190000|2024-11-14 17:43:10|182320|182190|182350.8|182220.8|182367.3|182237.3|182313.8|182183.8|16
1731606200000|2024-11-14 17:43:20|182358.3|182228.3|182367.1|182237.1|182367.1|182237.1|182343.1|182213.1|19
1731606210000|2024-11-14 17:43:30|182358.1|182228.1|182352.5|182222.5|182363.9|182233.9|182348|182218|13
1731606220000|2024-11-14 17:43:40|182352|182222|182353.7|182223.7|182371.2|182241.2|182351|182221|12
1731606230000|2024-11-14 17:43:50|182363.2|182233.2|182377.8|182247.8|182391.7|182261.7|182353.4|182223.4|22
1731606240000|2024-11-14 17:44:00|182391.7|182261.7|182387.8|182257.8|182400.2|182270.2|182379.9|182249.9|13
1731606250000|2024-11-14 17:44:10|182399.8|182269.8|182388.4|182258.4|182402.5|182272.5|182386|182256|7
1731606260000|2024-11-14 17:44:20|182385.9|182255.9|182385.9|182255.9|182385.9|182255.9|182385.9|182255.9|1
1731606270000|2024-11-14 17:44:30|182387.1|182257.1|182376.8|182246.8|182387.2|182257.2|182376.8|182246.8|12
1731606280000|2024-11-14 17:44:40|182369.4|182239.4|182368.7|182238.7|182372.7|182242.7|182363|182233|11
1731606290000|2024-11-14 17:44:50|182370.5|182240.5|182368.7|182238.7|182370.5|182240.5|182360.5|182230.5|10
1731606300000|2024-11-14 17:45:00|182362|182232|182357.6|182227.6|182369.3|182239.3|182341.7|182211.7|25
1731606310000|2024-11-14 17:45:10|182354.6|182224.6|182351.7|182221.7|182354.6|182224.6|182343.6|182213.6|6
1731606320000|2024-11-14 17:45:20|182351.4|182221.4|182338.8|182208.8|182351.7|182221.7|182328.3|182198.3|17
1731606330000|2024-11-14 17:45:30|182337.6|182207.6|182315.8|182185.8|182340|182210|182309.3|182179.3|16
1731606340000|2024-11-14 17:45:40|182316.5|182186.5|182291.5|182161.5|182316.5|182186.5|182291.5|182161.5|10
1731606360000|2024-11-14 17:46:00|182294.2|182164.2|182308|182178|182308|182178|182294.2|182164.2|12
1731606370000|2024-11-14 17:46:10|182305.4|182175.4|182295.7|182165.7|182308.4|182178.4|182295.7|182165.7|6
1731606390000|2024-11-14 17:46:30|182298.4|182168.4|182298.4|182168.4|182298.4|182168.4|182298.4|182168.4|1
1731606400000|2024-11-14 17:46:40|182309.5|182179.5|182298.8|182168.8|182309.5|182179.5|182295.8|182165.8|4
1731606410000|2024-11-14 17:46:50|182301.5|182171.5|182296.1|182166.1|182307.7|182177.7|182291.4|182161.4|5
1731606420000|2024-11-14 17:47:00|182299|182169|182298.5|182168.5|182311.7|182181.7|182292.3|182162.3|13
1731606430000|2024-11-14 17:47:10|182301.2|182171.2|182310.2|182180.2|182310.2|182180.2|182301.2|182171.2|2
1731606450000|2024-11-14 17:47:30|182314.8|182184.8|182314.6|182184.6|182326.7|182196.7|182314.6|182184.6|5
1731606460000|2024-11-14 17:47:40|182317.2|182187.2|182333.5|182203.5|182345.1|182215.1|182317.2|182187.2|9
1731606470000|2024-11-14 17:47:50|182344.5|182214.5|182312|182182|182344.5|182214.5|182312|182182|15
1731606480000|2024-11-14 17:48:00|182310.2|182180.2|182306.9|182176.9|182310.2|182180.2|182305.7|182175.7|4
1731606490000|2024-11-14 17:48:10|182303.8|182173.8|182303.8|182173.8|182303.8|182173.8|182303.8|182173.8|1
1731606500000|2024-11-14 17:48:20|182306.8|182176.8|182306.8|182176.8|182306.8|182176.8|182306.6|182176.6|3
1731606510000|2024-11-14 17:48:30|182320.4|182190.4|182319.8|182189.8|182320.4|182190.4|182316|182186|6
1731606520000|2024-11-14 17:48:40|182336.5|182206.5|182306.6|182176.6|182336.5|182206.5|182302.3|182172.3|9
1731606530000|2024-11-14 17:48:50|182305.1|182175.1|182296.5|182166.5|182306.6|182176.6|182295.3|182165.3|5
1731606540000|2024-11-14 17:49:00|182291.5|182161.5|182270|182140|182294|182164|182264.3|182134.3|19
1731606550000|2024-11-14 17:49:10|182263.8|182133.8|182293.1|182163.1|182293.1|182163.1|182263.8|182133.8|12
1731606560000|2024-11-14 17:49:20|182289.3|182159.3|182292.2|182162.2|182304.6|182174.6|182289.3|182159.3|17
1731606570000|2024-11-14 17:49:30|182290|182160|182289.8|182159.8|182296.4|182166.4|182289.8|182159.8|13
1731606580000|2024-11-14 17:49:40|182290|182160|182296.3|182166.3|182305|182175|182290|182160|11
1731606590000|2024-11-14 17:49:50|182292.6|182162.6|182294.1|182164.1|182298.4|182168.4|182290.1|182160.1|5
1731606600000|2024-11-14 17:50:00|182296.6|182166.6|182287.1|182157.1|182299|182169|182287.1|182157.1|6
1731606610000|2024-11-14 17:50:10|182285|182155|182268.2|182138.2|182285.8|182155.8|182261|182131|13
1731606620000|2024-11-14 17:50:20|182265.4|182135.4|182262.5|182132.5|182268.8|182138.8|182257.8|182127.8|12
1731606630000|2024-11-14 17:50:30|182264.9|182134.9|182248.4|182118.4|182264.9|182134.9|182240.6|182110.6|13
1731606640000|2024-11-14 17:50:40|182243.6|182113.6|182261.7|182131.7|182262.5|182132.5|182233.4|182103.4|12
1731606650000|2024-11-14 17:50:50|182264.4|182134.4|182263.3|182133.3|182265.1|182135.1|182260.1|182130.1|5
1731606660000|2024-11-14 17:51:00|182259.6|182129.6|182260.6|182130.6|182263.3|182133.3|182257.3|182127.3|10
1731606670000|2024-11-14 17:51:10|182265.8|182135.8|182258.3|182128.3|182266.1|182136.1|182249.6|182119.6|15
1731606680000|2024-11-14 17:51:20|182246.3|182116.3|182251.5|182121.5|182266.7|182136.7|182246.3|182116.3|10
1731606690000|2024-11-14 17:51:30|182247|182117|182264.9|182134.9|182271.5|182141.5|182247|182117|19
1731606700000|2024-11-14 17:51:40|182259.4|182129.4|182268.1|182138.1|182271.4|182141.4|182252.8|182122.8|23
1731606710000|2024-11-14 17:51:50|182261.6|182131.6|182264.1|182134.1|182268.1|182138.1|182252|182122|22
1731606720000|2024-11-14 17:52:00|182261.8|182131.8|182261|182131|182269.1|182139.1|182249.4|182119.4|21
1731606730000|2024-11-14 17:52:10|182260.2|182130.2|182241|182111|182260.2|182130.2|182232.7|182102.7|15
1731606740000|2024-11-14 17:52:20|182234.2|182104.2|182234.7|182104.7|182246.9|182116.9|182229.7|182099.7|11
1731606750000|2024-11-14 17:52:30|182227.2|182097.2|182227.2|182097.2|182243.2|182113.2|182227|182097|12
1731606760000|2024-11-14 17:52:40|182242.9|182112.9|182227.9|182097.9|182252.3|182122.3|182227.9|182097.9|10
1731606770000|2024-11-14 17:52:50|182244.4|182114.4|182228.7|182098.7|182249.6|182119.6|182228.7|182098.7|21
1731606780000|2024-11-14 17:53:00|182227.1|182097.1|182224.8|182094.8|182227.1|182097.1|182224.8|182094.8|2
1731606790000|2024-11-14 17:53:10|182219.2|182089.2|182227.9|182097.9|182234.2|182104.2|182219.2|182089.2|7
1731606800000|2024-11-14 17:53:20|182233.4|182103.4|182233.4|182103.4|182233.4|182103.4|182233.4|182103.4|1
1731606810000|2024-11-14 17:53:30|182227.4|182097.4|182228.4|182098.4|182230.2|182100.2|182225.2|182095.2|4
1731606840000|2024-11-14 17:54:00|182233.7|182103.7|182233.7|182103.7|182233.7|182103.7|182233.7|182103.7|1
1731606850000|2024-11-14 17:54:10|182231.6|182101.6|182172.4|182042.4|182231.6|182101.6|182172.4|182042.4|13
1731606860000|2024-11-14 17:54:20|182180.9|182050.9|182183.4|182053.4|182189.9|182059.9|182174.2|182044.2|24
1731606870000|2024-11-14 17:54:30|182197|182067|182180.2|182050.2|182199|182069|182172.4|182042.4|17
1731606880000|2024-11-14 17:54:40|182177.2|182047.2|182173.7|182043.7|182177.2|182047.2|182157.4|182027.4|11
1731606890000|2024-11-14 17:54:50|182169.2|182039.2|182160.6|182030.6|182169.2|182039.2|182157.6|182027.6|7
1731606900000|2024-11-14 17:55:00|182151.8|182021.8|182158.4|182028.4|182172.2|182042.2|182151.8|182021.8|14
1731606910000|2024-11-14 17:55:10|182149.4|182019.4|182160.6|182030.6|182175.1|182045.1|182148.9|182018.9|18
1731606920000|2024-11-14 17:55:20|182144.3|182014.3|182133|182003|182153.5|182023.5|182126.7|181996.7|13
1731606930000|2024-11-14 17:55:30|182129.8|181999.8|182114.8|181984.8|182133.6|182003.6|182112|181982|18
1731606940000|2024-11-14 17:55:40|182122.5|181992.5|182114.3|181984.3|182122.5|181992.5|182105.2|181975.2|7
1731606950000|2024-11-14 17:55:50|182105.2|181975.2|182114.3|181984.3|182114.3|181984.3|182105.2|181975.2|5
1731606960000|2024-11-14 17:56:00|182104.5|181974.5|182118|181988|182118|181988|182102.7|181972.7|4
1731606970000|2024-11-14 17:56:10|182120.1|181990.1|182117.8|181987.8|182126.1|181996.1|182106.6|181976.6|10
1731606980000|2024-11-14 17:56:20|182110.3|181980.3|182131.8|182001.8|182131.8|182001.8|182110.3|181980.3|11
1731606990000|2024-11-14 17:56:30|182125.3|181995.3|182117.6|181987.6|182125.3|181995.3|182110.6|181980.6|5
1731607000000|2024-11-14 17:56:40|182110.1|181980.1|182117.6|181987.6|182117.6|181987.6|182110.1|181980.1|2
1731607010000|2024-11-14 17:56:50|182108.1|181978.1|182112.8|181982.8|182117.8|181987.8|182103.3|181973.3|8
1731607020000|2024-11-14 17:57:00|182110.4|181980.4|182110.4|181980.4|182113.1|181983.1|182095|181965|16
1731607030000|2024-11-14 17:57:10|182104.9|181974.9|182095.9|181965.9|182114.2|181984.2|182094.6|181964.6|15
1731607040000|2024-11-14 17:57:20|182105.7|181975.7|182094|181964|182105.7|181975.7|182087.5|181957.5|8
1731607050000|2024-11-14 17:57:30|182086.7|181956.7|182093.9|181963.9|182104.9|181974.9|182086.7|181956.7|11
1731607060000|2024-11-14 17:57:40|182105.6|181975.6|182087.9|181957.9|182108.2|181978.2|182080.7|181950.7|15
1731607070000|2024-11-14 17:57:50|182096.4|181966.4|182076.1|181946.1|182100.2|181970.2|182071.9|181941.9|13
1731607080000|2024-11-14 17:58:00|182081.4|181951.4|182076.1|181946.1|182081.4|181951.4|182076.1|181946.1|8
1731607090000|2024-11-14 17:58:10|182081.4|181951.4|182080.4|181950.4|182081.4|181951.4|182076.1|181946.1|3
1731607100000|2024-11-14 17:58:20|182076.1|181946.1|182083.5|181953.5|182083.5|181953.5|182073.7|181943.7|5
1731607110000|2024-11-14 17:58:30|182085.5|181955.5|182082.1|181952.1|182100.6|181970.6|182082.1|181952.1|7
1731607120000|2024-11-14 17:58:40|182084.7|181954.7|182081.4|181951.4|182086|181956|182075.9|181945.9|7
1731607130000|2024-11-14 17:58:50|182084|181954|182078.5|181948.5|182086|181956|182078.5|181948.5|3
1731607140000|2024-11-14 17:59:00|182085.7|181955.7|182086.6|181956.6|182099.7|181969.7|182085.7|181955.7|11
1731607150000|2024-11-14 17:59:10|182090.9|181960.9|182083.9|181953.9|182090.9|181960.9|182078.1|181948.1|4
1731607160000|2024-11-14 17:59:20|182078.4|181948.4|182086.4|181956.4|182086.4|181956.4|182078.2|181948.2|4
1731607170000|2024-11-14 17:59:30|182089.1|181959.1|182078.1|181948.1|182091.1|181961.1|182078.1|181948.1|9
1731607180000|2024-11-14 17:59:40|182084.1|181954.1|182078.1|181948.1|182084.6|181954.6|182078.1|181948.1|4
1731607190000|2024-11-14 17:59:50|182078.2|181948.2|182052.8|181922.8|182078.2|181948.2|182048.8|181918.8|6
1731607200000|2024-11-14 18:00:00|182049.9|181919.9|182026.4|181896.4|182049.9|181919.9|182004.9|181874.9|12
1731607210000|2024-11-14 18:00:10|182023.9|181893.9|182022.1|181892.1|182026.9|181896.9|182020.4|181890.4|8
1731607220000|2024-11-14 18:00:20|182022.9|181892.9|182024.4|181894.4|182028.9|181898.9|182019.1|181889.1|10
1731607230000|2024-11-14 18:00:30|182029.9|181899.9|182024.4|181894.4|182029.9|181899.9|182021.4|181891.4|5
1731607240000|2024-11-14 18:00:40|182021.4|181891.4|182030|181900|182030|181900|181970.3|181880.3|5
1731607250000|2024-11-14 18:00:50|182023.8|181893.8|182033.1|181903.1|182034.4|181904.4|182023.8|181893.8|8
1731607260000|2024-11-14 18:01:00|182027.9|181897.9|182032.9|181902.9|182032.9|181902.9|182027.9|181897.9|2
1731607270000|2024-11-14 18:01:10|182030.1|181900.1|182019.4|181889.4|182030.1|181900.1|182015.7|181885.7|4
1731607280000|2024-11-14 18:01:20|182027.7|181897.7|182022.2|181892.2|182027.7|181897.7|182019.4|181889.4|9
1731607290000|2024-11-14 18:01:30|182026.9|181896.9|182025.8|181895.8|182026.9|181896.9|182010.7|181880.7|14
1731607300000|2024-11-14 18:01:40|182028.8|181898.8|182030.4|181900.4|182031.6|181901.6|182016.6|181886.6|16
1731607310000|2024-11-14 18:01:50|182030.3|181900.3|182027.6|181897.6|182034.1|181904.1|182025.3|181895.3|13
1731607320000|2024-11-14 18:02:00|182034.1|181904.1|182049.3|181919.3|182054.6|181924.6|182027.6|181897.6|16
1731607330000|2024-11-14 18:02:10|182045.7|181915.7|182044.2|181914.2|182052|181922|182026.4|181896.4|14
1731607340000|2024-11-14 18:02:20|182052|181922|182038.8|181908.8|182055.4|181925.4|182028.7|181898.7|18
1731607350000|2024-11-14 18:02:30|182028|181898|182040|181910|182053.1|181923.1|182028|181898|12
1731607360000|2024-11-14 18:02:40|182049.8|181919.8|182047.5|181917.5|182051.6|181921.6|182040|181910|5
1731607370000|2024-11-14 18:02:50|182045|181915|182042.8|181912.8|182049|181919|182042.8|181912.8|4
1731607380000|2024-11-14 18:03:00|182027.8|181897.8|182038.2|181908.2|182038.2|181908.2|182027.8|181897.8|2
1731607390000|2024-11-14 18:03:10|182026.6|181896.6|182011.4|181881.4|182031.6|181901.6|182011.4|181881.4|10
1731607400000|2024-11-14 18:03:20|182021.9|181891.9|182021.6|181891.6|182024.9|181894.9|182009.4|181879.4|10
1731607410000|2024-11-14 18:03:30|182010.8|181880.8|182025.6|181895.6|182030.6|181900.6|182010.8|181880.8|7
1731607420000|2024-11-14 18:03:40|182022.7|181892.7|182022.7|181892.7|182022.7|181892.7|182012.3|181882.3|3
1731607430000|2024-11-14 18:03:50|182025.8|181895.8|182039.3|181909.3|182039.3|181909.3|182023.2|181893.2|7
1731607440000|2024-11-14 18:04:00|182029.7|181899.7|182040.2|181910.2|182046.9|181916.9|182029.7|181899.7|9
1731607450000|2024-11-14 18:04:10|182021|181891|182022.7|181892.7|182028.7|181898.7|182021|181891|5
1731607460000|2024-11-14 18:04:20|182026.5|181896.5|182022.7|181892.7|182026.5|181896.5|182022.7|181892.7|2
1731607470000|2024-11-14 18:04:30|182026.5|181896.5|182022.7|181892.7|182027|181897|182012.3|181882.3|11
1731607480000|2024-11-14 18:04:40|182011.1|181881.1|182019.9|181889.9|182019.9|181889.9|182007.8|181877.8|3
1731607490000|2024-11-14 18:04:50|182009.8|181879.8|182020|181890|182020|181890|182003.1|181873.1|11
1731607500000|2024-11-14 18:05:00|182022.5|181892.5|182007.5|181877.5|182022.5|181892.5|182006.8|181876.8|9
1731607510000|2024-11-14 18:05:10|182005.5|181875.5|181988|181858|182019.7|181889.7|181988|181858|13
1731607520000|2024-11-14 18:05:20|181997.8|181867.8|182014|181884|182022|181892|181987.7|181857.7|11
1731607530000|2024-11-14 18:05:30|182022|181892|182006.6|181876.6|182026.6|181896.6|182004|181874|17
1731607540000|2024-11-14 18:05:40|182016.6|181886.6|182016.6|181886.6|182016.6|181886.6|182007.3|181877.3|5
1731607550000|2024-11-14 18:05:50|182007.3|181877.3|182018.2|181888.2|182018.8|181888.8|181995.7|181865.7|18
1731607560000|2024-11-14 18:06:00|182012|181882|181994.7|181864.7|182018.5|181888.5|181994.7|181864.7|12
1731607570000|2024-11-14 18:06:10|181993.2|181863.2|181985.4|181855.4|181998.3|181868.3|181985.4|181855.4|5
1731607580000|2024-11-14 18:06:20|181989.1|181859.1|181989.8|181859.8|181989.8|181859.8|181984.1|181854.1|5
1731607590000|2024-11-14 18:06:30|181998.4|181868.4|181988.5|181858.5|181998.4|181868.4|181988.5|181858.5|2
1731607600000|2024-11-14 18:06:40|181990.1|181860.1|182002.1|181872.1|182011.4|181881.4|181988.5|181858.5|16
1731607610000|2024-11-14 18:06:50|181999.8|181869.8|181999.8|181869.8|181999.8|181869.8|181990.4|181860.4|5
1731607620000|2024-11-14 18:07:00|181990|181860|181990.5|181860.5|182007.5|181877.5|181990|181860|8
1731607630000|2024-11-14 18:07:10|181999.5|181869.5|181986.2|181856.2|182008.9|181878.9|181986.2|181856.2|9
1731607640000|2024-11-14 18:07:20|181995|181865|182005.5|181875.5|182011|181881|181988.8|181858.8|11
1731607650000|2024-11-14 18:07:30|182011.3|181881.3|182011|181881|182018.5|181888.5|182005.5|181875.5|10
1731607660000|2024-11-14 18:07:40|182014.9|181884.9|182016.5|181886.5|182025.3|181895.3|182008|181878|20
1731607670000|2024-11-14 18:07:50|182025.3|181895.3|181997.3|181867.3|182025.3|181895.3|181997.3|181867.3|15
1731607680000|2024-11-14 18:08:00|182008.8|181878.8|182012.8|181882.8|182024.2|181894.2|182004|181874|14
1731607690000|2024-11-14 18:08:10|182015.2|181885.2|182010.9|181880.9|182017.6|181887.6|182002.6|181872.6|6
1731607700000|2024-11-14 18:08:20|182000.6|181870.6|182018.1|181888.1|182029.3|181899.3|182000.6|181870.6|10
1731607710000|2024-11-14 18:08:30|182020.1|181890.1|182031.7|181901.7|182032.2|181902.2|182018.8|181888.8|18
1731607720000|2024-11-14 18:08:40|182022|181892|182055.3|181925.3|182055.3|181925.3|182022|181892|25
1731607730000|2024-11-14 18:08:50|182044.4|181914.4|182046.4|181916.4|182052.6|181922.6|182043.3|181913.3|22
1731607740000|2024-11-14 18:09:00|182052.1|181922.1|182043.3|181913.3|182058.5|181928.5|182042.5|181912.5|8
1731607750000|2024-11-14 18:09:10|182040.2|181910.2|182019|181889|182040.9|181910.9|182014.7|181884.7|19
1731607760000|2024-11-14 18:09:20|182019.2|181889.2|182028.1|181898.1|182034.5|181904.5|182016.7|181886.7|13
1731607770000|2024-11-14 18:09:30|182045.9|181915.9|182053.1|181923.1|182058.7|181928.7|182032.1|181902.1|19
1731607780000|2024-11-14 18:09:40|182049.6|181919.6|182043.7|181913.7|182049.6|181919.6|182043.7|181913.7|3
1731607800000|2024-11-14 18:10:00|182046.7|181916.7|182046.7|181916.7|182046.7|181916.7|182043.7|181913.7|3
1731607810000|2024-11-14 18:10:10|182048|181918|182048.5|181918.5|182056.9|181926.9|182045.4|181915.4|10
1731607820000|2024-11-14 18:10:20|182051.8|181921.8|182058.3|181928.3|182065.8|181935.8|182048.8|181918.8|6
1731607830000|2024-11-14 18:10:30|182055.5|181925.5|182041.2|181911.2|182063.2|181933.2|182036.5|181906.5|19
1731607840000|2024-11-14 18:10:40|182039.1|181909.1|182039.8|181909.8|182042.3|181912.3|182034.4|181904.4|13
1731607850000|2024-11-14 18:10:50|182039.9|181909.9|182042.8|181912.8|182043.7|181913.7|182027.1|181897.1|12
1731607860000|2024-11-14 18:11:00|182045.8|181915.8|182067.7|181937.7|182084.9|181954.9|182045.8|181915.8|13
1731607870000|2024-11-14 18:11:10|182069.2|181939.2|182080.3|181950.3|182083.8|181953.8|182058.7|181928.7|23
1731607880000|2024-11-14 18:11:20|182065.4|181935.4|182092.1|181962.1|182095.3|181965.3|182065.4|181935.4|23
1731607890000|2024-11-14 18:11:30|182085.1|181955.1|182079.9|181949.9|182101.9|181971.9|182076.3|181946.3|11
1731607900000|2024-11-14 18:11:40|182087.6|181957.6|182105.8|181975.8|182105.8|181975.8|182079.3|181949.3|13
1731607910000|2024-11-14 18:11:50|182102.4|181972.4|182083.1|181953.1|182107.5|181977.5|182083.1|181953.1|5
1731607920000|2024-11-14 18:12:00|182089.9|181959.9|182118.5|181988.5|182123.5|181993.5|182083.1|181953.1|21
1731607930000|2024-11-14 18:12:10|182106.3|181976.3|182106.3|181976.3|182106.3|181976.3|182106.3|181976.3|1
1731607940000|2024-11-14 18:12:20|182108.7|181978.7|182094.9|181964.9|182125.6|181995.6|182094.9|181964.9|11
1731607950000|2024-11-14 18:12:30|182092.4|181962.4|182092.8|181962.8|182107.3|181977.3|182092.4|181962.4|14
1731607960000|2024-11-14 18:12:40|182090.3|181960.3|182116|181986|182118.1|181988.1|182086.5|181956.5|14
1731607970000|2024-11-14 18:12:50|182108.2|181978.2|182114|181984|182114|181984|182098.8|181968.8|13
1731607980000|2024-11-14 18:13:00|182115.9|181985.9|182094.1|181964.1|182115.9|181985.9|182094.1|181964.1|10
1731607990000|2024-11-14 18:13:10|182098.6|181968.6|182117.4|181987.4|182117.4|181987.4|182098.6|181968.6|3
1731608000000|2024-11-14 18:13:20|182107.6|181977.6|182099.4|181969.4|182117.2|181987.2|182086.6|181956.6|14
1731608010000|2024-11-14 18:13:30|182106.6|181976.6|182094.3|181964.3|182112.2|181982.2|182091|181961|13
1731608020000|2024-11-14 18:13:40|182091.7|181961.7|182090.7|181960.7|182091.7|181961.7|182085.4|181955.4|3
1731608030000|2024-11-14 18:13:50|182097.8|181967.8|182091.4|181961.4|182104.9|181974.9|182080.1|181950.1|16
1731608040000|2024-11-14 18:14:00|182080.1|181950.1|182077.9|181947.9|182108.4|181978.4|182077.9|181947.9|12
1731608050000|2024-11-14 18:14:10|182073.6|181943.6|182098.9|181968.9|182104.4|181974.4|182073.6|181943.6|11
1731608060000|2024-11-14 18:14:20|182102.1|181972.1|182090.6|181960.6|182102.1|181972.1|182090.6|181960.6|7
1731608070000|2024-11-14 18:14:30|182082.9|181952.9|182105.1|181975.1|182116.6|181986.6|182081.7|181951.7|19
1731608080000|2024-11-14 18:14:40|182106.7|181976.7|182142.3|182012.3|182142.3|182012.3|182106.7|181976.7|21
1731608090000|2024-11-14 18:14:50|182132.1|182002.1|182133.2|182003.2|182143.9|182013.9|182124.4|181994.4|9
1731608100000|2024-11-14 18:15:00|182128.1|181998.1|182127.6|181997.6|182133.4|182003.4|182126.6|181996.6|4
1731608110000|2024-11-14 18:15:10|182135.4|182005.4|182129.6|181999.6|182141.9|182011.9|182129.6|181999.6|6
1731608120000|2024-11-14 18:15:20|182138.1|182008.1|182134.7|182004.7|182138.1|182008.1|182126.2|181996.2|7
1731608130000|2024-11-14 18:15:30|182126.2|181996.2|182133.9|182003.9|182147.1|182017.1|182126.2|181996.2|5
1731608140000|2024-11-14 18:15:40|182145.6|182015.6|182132.2|182002.2|182145.6|182015.6|182132.2|182002.2|4
1731608150000|2024-11-14 18:15:50|182129.7|181999.7|182154.2|182024.2|182157|182027|182128.1|181998.1|10
1731608160000|2024-11-14 18:16:00|182141.1|182011.1|182140|182010|182158.2|182028.2|182129.8|181999.8|15
1731608170000|2024-11-14 18:16:10|182158.2|182028.2|182164|182034|182176.5|182046.5|182137.8|182007.8|14
1731608180000|2024-11-14 18:16:20|182152.7|182022.7|182149.2|182019.2|182160.2|182030.2|182149.2|182019.2|5
1731608190000|2024-11-14 18:16:30|182146|182016|182162.1|182032.1|182162.1|182032.1|182143.5|182013.5|5
1731608200000|2024-11-14 18:16:40|182166.9|182036.9|182143.9|182013.9|182177.5|182047.5|182143.9|182013.9|15
1731608210000|2024-11-14 18:16:50|182143.8|182013.8|182178.7|182048.7|182178.7|182048.7|182143.8|182013.8|19
1731608220000|2024-11-14 18:17:00|182159.5|182029.5|182155.7|182025.7|182165.5|182035.5|182155.7|182025.7|3
1731608230000|2024-11-14 18:17:10|182178.7|182048.7|182175.6|182045.6|182178.7|182048.7|182152.8|182022.8|6
1731608240000|2024-11-14 18:17:20|182177.3|182047.3|182189.8|182059.8|182198.8|182068.8|182174.5|182044.5|16
1731608250000|2024-11-14 18:17:30|182178.4|182048.4|182179.7|182049.7|182199|182069|182170.6|182040.6|17
1731608260000|2024-11-14 18:17:40|182182.3|182052.3|182188.4|182058.4|182200.8|182070.8|182180|182050|13
1731608270000|2024-11-14 18:17:50|182207.2|182077.2|182191.9|182061.9|182208.6|182078.6|182190.1|182060.1|15
1731608280000|2024-11-14 18:18:00|182208.3|182078.3|182200.5|182070.5|182225.7|182095.7|182195.7|182065.7|24
1731608290000|2024-11-14 18:18:10|182204.5|182074.5|182204.8|182074.8|182209.8|182079.8|182189.3|182059.3|22
1731608300000|2024-11-14 18:18:20|182199.4|182069.4|182203.5|182073.5|182208.8|182078.8|182184.5|182054.5|14
1731608310000|2024-11-14 18:18:30|182192.2|182062.2|182200.8|182070.8|182201.8|182071.8|182189.7|182059.7|9
1731608320000|2024-11-14 18:18:40|182183.5|182053.5|182175.2|182045.2|182199.8|182069.8|182175.2|182045.2|7
1731608330000|2024-11-14 18:18:50|182185.3|182055.3|182206.2|182076.2|182206.2|182076.2|182178.8|182048.8|12
1731608340000|2024-11-14 18:19:00|182206.5|182076.5|182225.1|182095.1|182269.4|182116.4|182196.1|182066.1|26
1731608350000|2024-11-14 18:19:10|182222.1|182092.1|182225.1|182095.1|182237.3|182107.3|182216.4|182086.4|21
1731608360000|2024-11-14 18:19:20|182224.1|182094.1|182217.2|182087.2|182267.8|182116.4|182212.4|182061.7|21
1731608370000|2024-11-14 18:19:30|182223.8|182093.8|182236.5|182106.5|182236.5|182106.5|182223.8|182093.8|2
1731608380000|2024-11-14 18:19:40|182225.3|182095.3|182225.6|182095.6|182236.5|182106.5|182218.9|182088.9|10
1731608390000|2024-11-14 18:19:50|182218.9|182088.9|182234|182104|182270.8|182116.6|182215.5|182063.7|15
1731608400000|2024-11-14 18:20:00|182233.8|182103.8|182235.1|182105.1|182235.1|182105.1|182211.7|182081.7|8
1731608410000|2024-11-14 18:20:10|182234|182104|182238.1|182108.1|182246.6|182116.6|182201.8|182071.8|14
1731608420000|2024-11-14 18:20:20|182218.8|182088.8|182253.3|182123.3|182253.3|182123.3|182218.8|182088.8|18
1731608430000|2024-11-14 18:20:30|182238.3|182108.3|182252.3|182122.3|182252.3|182122.3|182227|182097|5
1731608440000|2024-11-14 18:20:40|182228.7|182098.7|182251.7|182121.7|182251.7|182121.7|182223.3|182093.3|3
1731608450000|2024-11-14 18:20:50|182250.1|182120.1|182250.7|182120.7|182250.7|182120.7|182239.4|182109.4|5
1731608460000|2024-11-14 18:21:00|182239.4|182109.4|182231.5|182101.5|182250.7|182120.7|182229|182099|11
1731608470000|2024-11-14 18:21:10|182245.5|182115.5|182218.7|182088.7|182247.3|182117.3|182210.2|182080.2|12
1731608480000|2024-11-14 18:21:20|182210.5|182080.5|182215.6|182085.6|182229.2|182099.2|182198.9|182068.9|24
1731608490000|2024-11-14 18:21:30|182207.9|182077.9|182215.2|182085.2|182218.9|182088.9|182204.3|182074.3|5
1731608500000|2024-11-14 18:21:40|182231|182101|182228.3|182098.3|182231|182101|182205.4|182075.4|12
1731608510000|2024-11-14 18:21:50|182217.7|182087.7|182234.9|182104.9|182249.4|182119.4|182217.7|182087.7|11
1731608520000|2024-11-14 18:22:00|182252.9|182122.9|182245.1|182115.1|182256.7|182126.7|182239.8|182109.8|15
1731608530000|2024-11-14 18:22:10|182244.8|182114.8|182247|182117|182258|182128|182241.7|182111.7|11
1731608540000|2024-11-14 18:22:20|182252.2|182122.2|182250.1|182120.1|182254.9|182124.9|182245|182115|20
1731608550000|2024-11-14 18:22:30|182265.8|182135.8|182270.2|182140.2|182293|182163|182251.5|182121.5|15
1731608560000|2024-11-14 18:22:40|182277.1|182147.1|182257.4|182127.4|182277.1|182147.1|182257.4|182127.4|6
1731608570000|2024-11-14 18:22:50|182254.5|182124.5|182252.5|182122.5|182254.5|182124.5|182241.6|182111.6|8
1731608580000|2024-11-14 18:23:00|182252.2|182122.2|182249.5|182119.5|182258.5|182128.5|182249.5|182119.5|5
1731608590000|2024-11-14 18:23:10|182256.8|182126.8|182257.6|182127.6|182257.6|182127.6|182240.2|182110.2|13
1731608600000|2024-11-14 18:23:20|182248.2|182118.2|182234.9|182104.9|182249.2|182119.2|182234.9|182104.9|16
1731608610000|2024-11-14 18:23:30|182235.9|182105.9|182258.8|182128.8|182258.8|182128.8|182235.1|182105.1|8
1731608620000|2024-11-14 18:23:40|182241.3|182111.3|182279.6|182149.6|182286.6|182156.6|182241.3|182111.3|12
1731608630000|2024-11-14 18:23:50|182288.3|182158.3|182292|182162|182292|182162|182288.3|182158.3|3
1731608640000|2024-11-14 18:24:00|182278.4|182148.4|182296.2|182166.2|182304.1|182174.1|182278.4|182148.4|6
1731608650000|2024-11-14 18:24:10|182293.6|182163.6|182283.6|182153.6|182298.8|182168.8|182283.6|182153.6|9
1731608660000|2024-11-14 18:24:20|182292.1|182162.1|182294.5|182164.5|182294.5|182164.5|182286.5|182156.5|4
1731608670000|2024-11-14 18:24:30|182301.1|182171.1|182291.9|182161.9|182301.1|182171.1|182282.6|182152.6|11
1731608680000|2024-11-14 18:24:40|182286.3|182156.3|182294.3|182164.3|182294.3|182164.3|182286.3|182156.3|3
1731608700000|2024-11-14 18:25:00|182297.2|182167.2|182308.9|182178.9|182328.4|182198.4|182297.2|182167.2|11
1731608710000|2024-11-14 18:25:10|182324.7|182194.7|182306.7|182176.7|182324.7|182194.7|182306.5|182176.5|10
1731608720000|2024-11-14 18:25:20|182313.5|182183.5|182311|182181|182323.5|182193.5|182311|182181|9
1731608730000|2024-11-14 18:25:30|182316.8|182186.8|182314.7|182184.7|182341.2|182211.2|182311.5|182181.5|15
1731608740000|2024-11-14 18:25:40|182312.2|182182.2|182302.4|182172.4|182312.2|182182.2|182302.4|182172.4|4
1731608750000|2024-11-14 18:25:50|182298.4|182168.4|182300|182170|182306.2|182176.2|182295.4|182165.4|6
1731608760000|2024-11-14 18:26:00|182308.8|182178.8|182300|182170|182308.8|182178.8|182300|182170|2
1731608770000|2024-11-14 18:26:10|182308.7|182178.7|182325.8|182195.8|182346.2|182216.2|182301|182171|15
1731608780000|2024-11-14 18:26:20|182314.7|182184.7|182328.3|182198.3|182349.3|182219.3|182314.7|182184.7|10
1731608790000|2024-11-14 18:26:30|182333|182203|182329|182199|182348|182218|182327.9|182197.9|18
1731608800000|2024-11-14 18:26:40|182324.6|182194.6|182319.3|182189.3|182335.9|182205.9|182319.3|182189.3|19
1731608810000|2024-11-14 18:26:50|182345.3|182215.3|182378.2|182248.2|182391.4|182261.4|182345.3|182215.3|8
1731608820000|2024-11-14 18:27:00|182382.3|182252.3|182378.2|182248.2|182382.3|182252.3|182378.2|182248.2|2
1731608840000|2024-11-14 18:27:20|182388.6|182258.6|182380.5|182250.5|182394.6|182264.6|182379.5|182249.5|8
1731608850000|2024-11-14 18:27:30|182378.7|182248.7|182381.9|182251.9|182391.3|182261.3|182372.8|182242.8|8
1731608860000|2024-11-14 18:27:40|182378.6|182248.6|182393.8|182263.8|182393.8|182263.8|182378.6|182248.6|5
1731608870000|2024-11-14 18:27:50|182394.2|182264.2|182394.8|182264.8|182394.8|182264.8|182381.7|182251.7|6
1731608880000|2024-11-14 18:28:00|182382.7|182252.7|182379|182249|182393.5|182263.5|182379|182249|7
1731608890000|2024-11-14 18:28:10|182393.5|182263.5|182382|182252|182393.5|182263.5|182379.5|182249.5|6
1731608900000|2024-11-14 18:28:20|182391.9|182261.9|182398.6|182268.6|182414.9|182284.9|182380.5|182250.5|19
1731608910000|2024-11-14 18:28:30|182411.9|182281.9|182399.9|182269.9|182412|182282|182397.9|182267.9|9
1731608920000|2024-11-14 18:28:40|182412|182282|182393.7|182263.7|182412|182282|182385|182255|12
1731608930000|2024-11-14 18:28:50|182397.7|182267.7|182394.9|182264.9|182397.7|182267.7|182394.9|182264.9|2
1731608940000|2024-11-14 18:29:00|182397.4|182267.4|182414.4|182284.4|182414.4|182284.4|182397.4|182267.4|7
1731608950000|2024-11-14 18:29:10|182407.9|182277.9|182405.5|182275.5|182416.7|182286.7|182402.8|182272.8|10
1731608960000|2024-11-14 18:29:20|182412.9|182282.9|182405.1|182275.1|182414.3|182284.3|182403.6|182273.6|14
1731608970000|2024-11-14 18:29:30|182415.5|182285.5|182408.7|182278.7|182417.1|182287.1|182408.5|182278.5|6
1731608980000|2024-11-14 18:29:40|182417.8|182287.8|182406|182276|182417.8|182287.8|182406|182276|13
1731608990000|2024-11-14 18:29:50|182414.2|182284.2|182420.8|182290.8|182420.8|182290.8|182407.2|182277.2|4
1731609000000|2024-11-14 18:30:00|182425|182295|182443.1|182313.1|182456.7|182326.7|182425|182295|5
1731609010000|2024-11-14 18:30:10|182454.5|182324.5|182424.5|182294.5|182454.5|182324.5|182416.3|182286.3|11
1731609020000|2024-11-14 18:30:20|182421.3|182291.3|182403|182273|182437.5|182307.5|182403|182273|16
1731609030000|2024-11-14 18:30:30|182411.3|182281.3|182412.3|182282.3|182429.1|182299.1|182402.2|182272.2|16
1731609040000|2024-11-14 18:30:40|182403|182273|182399.9|182269.9|182424.5|182294.5|182394.7|182264.7|20
1731609050000|2024-11-14 18:30:50|182408.9|182278.9|182401.8|182271.8|182412.1|182282.1|182398.6|182268.6|11
1731609060000|2024-11-14 18:31:00|182419.7|182289.7|182414.8|182284.8|182427.1|182297.1|182402.5|182272.5|18
1731609070000|2024-11-14 18:31:10|182409.9|182279.9|182413.8|182283.8|182431.1|182301.1|182403.3|182273.3|20
1731609080000|2024-11-14 18:31:20|182413.4|182283.4|182415.1|182285.1|182430.5|182300.5|182407.8|182277.8|28
1731609090000|2024-11-14 18:31:30|182405.6|182275.6|182396|182266|182407.8|182277.8|182391.3|182261.3|7
1731609100000|2024-11-14 18:31:40|182391|182261|182386.9|182256.9|182391|182261|182386.9|182256.9|5
1731609110000|2024-11-14 18:31:50|182388.4|182258.4|182383.4|182253.4|182388.4|182258.4|182382.2|182252.2|5
1731609120000|2024-11-14 18:32:00|182378.5|182248.5|182390.2|182260.2|182390.2|182260.2|182378.1|182248.1|8
1731609130000|2024-11-14 18:32:10|182382.9|182252.9|182409.9|182279.9|182414.3|182284.3|182382.9|182252.9|18
1731609140000|2024-11-14 18:32:20|182412.7|182282.7|182393.5|182263.5|182413|182283|182393.5|182263.5|13
1731609150000|2024-11-14 18:32:30|182391.4|182261.4|182384.3|182254.3|182391.8|182261.8|182380.5|182250.5|12
1731609160000|2024-11-14 18:32:40|182382|182252|182383|182253|182389.8|182259.8|182382|182252|3
1731609170000|2024-11-14 18:32:50|182377.9|182247.9|182381.8|182251.8|182389.8|182259.8|182377.9|182247.9|7
1731609180000|2024-11-14 18:33:00|182379.1|182249.1|182392.4|182262.4|182395.4|182265.4|182374.4|182244.4|16
1731609190000|2024-11-14 18:33:10|182385.2|182255.2|182395.6|182265.6|182409.8|182279.8|182385.2|182255.2|16
1731609200000|2024-11-14 18:33:20|182413.2|182283.2|182409.4|182279.4|182416.1|182286.1|182400.1|182270.1|12
1731609210000|2024-11-14 18:33:30|182399.4|182269.4|182400.5|182270.5|182414.4|182284.4|182399.4|182269.4|5
1731609220000|2024-11-14 18:33:40|182411.8|182281.8|182402.5|182272.5|182414.4|182284.4|182395.3|182265.3|8
1731609230000|2024-11-14 18:33:50|182399.9|182269.9|182405.4|182275.4|182418.1|182288.1|182399.9|182269.9|6
1731609240000|2024-11-14 18:34:00|182419.8|182289.8|182424.4|182294.4|182432.7|182302.7|182418.1|182288.1|9
1731609250000|2024-11-14 18:34:10|182422.7|182292.7|182418.5|182288.5|182422.7|182292.7|182409|182279|7
1731609260000|2024-11-14 18:34:20|182416.8|182286.8|182415.5|182285.5|182416.8|182286.8|182415.5|182285.5|2
1731609270000|2024-11-14 18:34:30|182418.1|182288.1|182414.8|182284.8|182418.1|182288.1|182401.7|182271.7|10
1731609280000|2024-11-14 18:34:40|182417.5|182287.5|182414.9|182284.9|182417.5|182287.5|182399|182269|6
1731609290000|2024-11-14 18:34:50|182417.6|182287.6|182402.7|182272.7|182418|182288|182402.7|182272.7|10
1731609300000|2024-11-14 18:35:00|182396.8|182266.8|182399.7|182269.7|182412.3|182282.3|182391.3|182261.3|5
1731609310000|2024-11-14 18:35:10|182413|182283|182392.9|182262.9|182413|182283|182392.9|182262.9|13
1731609320000|2024-11-14 18:35:20|182397.2|182267.2|182413.5|182283.5|182416.6|182286.6|182394.7|182264.7|15
1731609330000|2024-11-14 18:35:30|182406.5|182276.5|182418|182288|182418|182288|182406.5|182276.5|11
1731609340000|2024-11-14 18:35:40|182416|182286|182416.7|182286.7|182418|182288|182413|182283|9
1731609350000|2024-11-14 18:35:50|182413|182283|182411.2|182281.2|182415.1|182285.1|182391.5|182261.5|17
1731609360000|2024-11-14 18:36:00|182411.6|182281.6|182390.9|182260.9|182417.1|182287.1|182390.9|182260.9|13
1731609370000|2024-11-14 18:36:10|182395.7|182265.7|182380.2|182250.2|182395.7|182265.7|182380.2|182250.2|9
1731609380000|2024-11-14 18:36:20|182375.5|182245.5|182396.2|182266.2|182396.2|182266.2|182375.5|182245.5|3
1731609390000|2024-11-14 18:36:30|182398.7|182268.7|182405.6|182275.6|182407.8|182277.8|182388.2|182258.2|12
1731609400000|2024-11-14 18:36:40|182411.9|182281.9|182418.6|182288.6|182418.6|182288.6|182406.3|182276.3|10
1731609410000|2024-11-14 18:36:50|182414.9|182284.9|182421.5|182291.5|182421.8|182291.8|182412.9|182282.9|12
1731609420000|2024-11-14 18:37:00|182419.8|182289.8|182412|182282|182419.8|182289.8|182412|182282|12
1731609430000|2024-11-14 18:37:10|182409.5|182279.5|182405.8|182275.8|182415.5|182285.5|182405.5|182275.5|16
1731609440000|2024-11-14 18:37:20|182406.8|182276.8|182414.3|182284.3|182417|182287|182406.8|182276.8|11
1731609450000|2024-11-14 18:37:30|182409.3|182279.3|182402.8|182272.8|182414.3|182284.3|182402.1|182272.1|9
1731609460000|2024-11-14 18:37:40|182410.1|182280.1|182380.8|182250.8|182410.1|182280.1|182380.8|182250.8|9
1731609470000|2024-11-14 18:37:50|182391.2|182261.2|182384.3|182254.3|182391.8|182261.8|182381.2|182251.2|5
1731609480000|2024-11-14 18:38:00|182382|182252|182380.5|182250.5|182382|182252|182380|182250|3
1731609490000|2024-11-14 18:38:10|182387.2|182257.2|182386.5|182256.5|182398|182268|182380.5|182250.5|11
1731609500000|2024-11-14 18:38:20|182393.2|182263.2|182385.7|182255.7|182393.5|182263.5|182385.7|182255.7|3
1731609510000|2024-11-14 18:38:30|182393.5|182263.5|182385.2|182255.2|182400.1|182270.1|182383.9|182253.9|11
1731609520000|2024-11-14 18:38:40|182393|182263|182390.3|182260.3|182402.2|182272.2|182384.7|182254.7|10
1731609530000|2024-11-14 18:38:50|182391.6|182261.6|182386.7|182256.7|182396.9|182266.9|182381.6|182251.6|7
1731609540000|2024-11-14 18:39:00|182395.6|182265.6|182387|182257|182397.3|182267.3|182365.8|182235.8|14
1731609550000|2024-11-14 18:39:10|182378.6|182248.6|182365.9|182235.9|182378.6|182248.6|182359.2|182229.2|12
1731609560000|2024-11-14 18:39:20|182376|182246|182368.8|182238.8|182382.4|182252.4|182365.7|182235.7|13
1731609570000|2024-11-14 18:39:30|182378.4|182248.4|182383.9|182253.9|182387.8|182257.8|182366.3|182236.3|9
1731609580000|2024-11-14 18:39:40|182382.1|182252.1|182383.4|182253.4|182404.9|182274.9|182382.1|182252.1|19
1731609590000|2024-11-14 18:39:50|182385.7|182255.7|182409.4|182279.4|182415.1|182285.1|182385.7|182255.7|11
1731609600000|2024-11-14 18:40:00|182409.8|182279.8|182408.1|182278.1|182415.1|182285.1|182408.1|182278.1|7
1731609610000|2024-11-14 18:40:10|182406.1|182276.1|182400.3|182270.3|182407.3|182277.3|182397.7|182267.7|10
1731609620000|2024-11-14 18:40:20|182397.7|182267.7|182390.6|182260.6|182397.7|182267.7|182383.7|182253.7|9
1731609630000|2024-11-14 18:40:30|182390.3|182260.3|182390.3|182260.3|182390.3|182260.3|182390.3|182260.3|1
1731609640000|2024-11-14 18:40:40|182388.7|182258.7|182398.7|182268.7|182405.4|182275.4|182377|182247|13
1731609650000|2024-11-14 18:40:50|182407.1|182277.1|182394.8|182264.8|182407.7|182277.7|182393.4|182263.4|11
1731609660000|2024-11-14 18:41:00|182395.7|182265.7|182393.4|182263.4|182405.4|182275.4|182383.2|182253.2|9
1731609670000|2024-11-14 18:41:10|182382.8|182252.8|182392.4|182262.4|182392.4|182262.4|182382.8|182252.8|4
1731609690000|2024-11-14 18:41:30|182382.8|182252.8|182389.5|182259.5|182389.5|182259.5|182375.5|182245.5|8
1731609700000|2024-11-14 18:41:40|182378.2|182248.2|182370.3|182240.3|182380.3|182250.3|182358.4|182228.4|12
1731609710000|2024-11-14 18:41:50|182355.1|182225.1|182363.7|182233.7|182363.7|182233.7|182348.4|182218.4|15
1731609720000|2024-11-14 18:42:00|182352.6|182222.6|182318.9|182188.9|182352.6|182222.6|182318.9|182188.9|10
1731609730000|2024-11-14 18:42:10|182323.8|182193.8|182323.8|182193.8|182323.8|182193.8|182323.8|182193.8|1
1731609740000|2024-11-14 18:42:20|182340.2|182210.2|182366.4|182236.4|182372.4|182242.4|182334.4|182204.4|10
1731609750000|2024-11-14 18:42:30|182377|182247|182392|182262|182392|182262|182366.7|182236.7|11
1731609760000|2024-11-14 18:42:40|182403.7|182273.7|182384|182254|182403.7|182273.7|182384|182254|8
1731609770000|2024-11-14 18:42:50|182394.7|182264.7|182394.7|182264.7|182404.7|182274.7|182394.7|182264.7|3
1731609780000|2024-11-14 18:43:00|182409.1|182279.1|182399.7|182269.7|182409.1|182279.1|182384.4|182254.4|13
1731609790000|2024-11-14 18:43:10|182401.4|182271.4|182398.9|182268.9|182411.8|182281.8|182387|182257|13
1731609800000|2024-11-14 18:43:20|182397.5|182267.5|182371.1|182241.1|182397.5|182267.5|182370.1|182240.1|8
1731609810000|2024-11-14 18:43:30|182365.8|182235.8|182369.8|182239.8|182376.4|182246.4|182365.8|182235.8|8
1731609820000|2024-11-14 18:43:40|182356.6|182226.6|182354.3|182224.3|182377.4|182247.4|182354.3|182224.3|4
1731609830000|2024-11-14 18:43:50|182366.4|182236.4|182353.6|182223.6|182366.4|182236.4|182352.6|182222.6|10
1731609840000|2024-11-14 18:44:00|182362.8|182232.8|182360|182230|182362.8|182232.8|182356.3|182226.3|8
1731609860000|2024-11-14 18:44:20|182367.9|182237.9|182366.7|182236.7|182389.4|182259.4|182363.3|182233.3|18
1731609870000|2024-11-14 18:44:30|182361.5|182231.5|182359.2|182229.2|182361.5|182231.5|182359.2|182229.2|2
1731609880000|2024-11-14 18:44:40|182367.7|182237.7|182366.6|182236.6|182381.4|182251.4|182366.6|182236.6|14
1731609890000|2024-11-14 18:44:50|182366|182236|182391.5|182261.5|182405.3|182275.3|182366|182236|10
1731609900000|2024-11-14 18:45:00|182382.5|182252.5|182407.5|182277.5|182407.9|182277.9|182382.5|182252.5|4
1731609910000|2024-11-14 18:45:10|182407.6|182277.6|182390.5|182260.5|182408.2|182278.2|182390.5|182260.5|10
1731609920000|2024-11-14 18:45:20|182408.2|182278.2|182403.6|182273.6|182414.2|182284.2|182397.6|182267.6|12
1731609930000|2024-11-14 18:45:30|182398.6|182268.6|182396.6|182266.6|182404.7|182274.7|182396.6|182266.6|3
1731609940000|2024-11-14 18:45:40|182395.3|182265.3|182396|182266|182414.7|182284.7|182395.3|182265.3|4
1731609950000|2024-11-14 18:45:50|182394.5|182264.5|182391.9|182261.9|182394.5|182264.5|182377.7|182247.7|15
1731609960000|2024-11-14 18:46:00|182382.6|182252.6|182399|182269|182416|182286|182379.8|182249.8|11
1731609970000|2024-11-14 18:46:10|182406.3|182276.3|182394.7|182264.7|182406.3|182276.3|182394.7|182264.7|6
1731609980000|2024-11-14 18:46:20|182401.8|182271.8|182398.2|182268.2|182415.9|182285.9|182396.5|182266.5|10
1731609990000|2024-11-14 18:46:30|182407.8|182277.8|182401.3|182271.3|182407.8|182277.8|182401.3|182271.3|2
1731610000000|2024-11-14 18:46:40|182407.8|182277.8|182407.8|182277.8|182419|182289|182407.8|182277.8|4
1731610010000|2024-11-14 18:46:50|182410.3|182280.3|182404.4|182274.4|182410.3|182280.3|182404.4|182274.4|2
1731610020000|2024-11-14 18:47:00|182410.3|182280.3|182410.3|182280.3|182421.8|182291.8|182404.1|182274.1|9
1731610030000|2024-11-14 18:47:10|182403.8|182273.8|182420.8|182290.8|182420.8|182290.8|182403.8|182273.8|5
1731610040000|2024-11-14 18:47:20|182404.4|182274.4|182424.9|182294.9|182433.3|182303.3|182404.4|182274.4|7
1731610050000|2024-11-14 18:47:30|182409.9|182279.9|182412.7|182282.7|182423.4|182293.4|182407.2|182277.2|11
1731610060000|2024-11-14 18:47:40|182407|182277|182413.4|182283.4|182424|182294|182407|182277|8
1731610070000|2024-11-14 18:47:50|182425.6|182295.6|182419.4|182289.4|182431.4|182325|182415|182288|8
1731610080000|2024-11-14 18:48:00|182421.3|182291.3|182419.2|182289.2|182421.3|182291.3|182418.5|182288.5|4
1731610090000|2024-11-14 18:48:10|182421.5|182291.5|182421.6|182291.6|182421.6|182291.6|182418.9|182288.9|3
1731610100000|2024-11-14 18:48:20|182429.7|182299.7|182426.7|182296.7|182429.7|182299.7|182417.7|182287.7|7
1731610110000|2024-11-14 18:48:30|182424.2|182294.2|182426.7|182296.7|182426.7|182296.7|182424.2|182294.2|2
1731610120000|2024-11-14 18:48:40|182424.1|182294.1|182424.1|182294.1|182424.1|182294.1|182424.1|182294.1|1
1731610130000|2024-11-14 18:48:50|182421.5|182291.5|182421.5|182291.5|182421.5|182291.5|182421.5|182291.5|1
1731610140000|2024-11-14 18:49:00|182426.7|182296.7|182434.4|182304.4|182434.4|182304.4|182426.7|182296.7|3
1731610150000|2024-11-14 18:49:10|182428.1|182298.1|182419.3|182289.3|182428.1|182298.1|182419.3|182289.3|4
1731610170000|2024-11-14 18:49:30|182421.6|182291.6|182421.7|182291.7|182425.5|182295.5|182415.4|182285.4|4
1731610180000|2024-11-14 18:49:40|182425.9|182295.9|182434|182304|182434|182304|182425.9|182295.9|4
1731610190000|2024-11-14 18:49:50|182434.9|182304.9|182434.9|182304.9|182434.9|182304.9|182434.9|182304.9|1
1731610200000|2024-11-14 18:50:00|182433|182303|182427.5|182297.5|182433|182303|182406.7|182276.7|10
1731610210000|2024-11-14 18:50:10|182436.9|182306.9|182403.2|182273.2|182436.9|182306.9|182397.2|182267.2|11
1731610220000|2024-11-14 18:50:20|182397|182267|182391|182261|182407.2|182277.2|182381.1|182251.1|15
1731610230000|2024-11-14 18:50:30|182391.3|182261.3|182393.3|182263.3|182413|182283|182391.3|182261.3|8
1731610240000|2024-11-14 18:50:40|182403.2|182273.2|182414.4|182284.4|182414.4|182284.4|182403.2|182273.2|5
1731610250000|2024-11-14 18:50:50|182417|182287|182399.8|182269.8|182417|182287|182399.8|182269.8|4
1731610260000|2024-11-14 18:51:00|182414.7|182284.7|182399.3|182269.3|182415.4|182285.4|182399.3|182269.3|11
1731610270000|2024-11-14 18:51:10|182396.6|182266.6|182382.7|182252.7|182396.6|182266.6|182382.7|182252.7|8
1731610280000|2024-11-14 18:51:20|182382.5|182252.5|182391.5|182261.5|182391.5|182261.5|182382.5|182252.5|5
1731610290000|2024-11-14 18:51:30|182397.8|182267.8|182394.5|182264.5|182400.5|182270.5|182393.8|182263.8|6
1731610300000|2024-11-14 18:51:40|182386.5|182256.5|182388.1|182258.1|182395.8|182265.8|182381.5|182251.5|13
1731610320000|2024-11-14 18:52:00|182398.4|182268.4|182383.9|182253.9|182398.4|182268.4|182383.9|182253.9|3
1731610330000|2024-11-14 18:52:10|182392.2|182262.2|182398.4|182268.4|182403.9|182273.9|182383.9|182253.9|7
1731610340000|2024-11-14 18:52:20|182389.8|182259.8|182391.9|182261.9|182398.4|182268.4|182388.4|182258.4|6
1731610350000|2024-11-14 18:52:30|182401.1|182271.1|182390.1|182260.1|182401.1|182271.1|182390.1|182260.1|3
1731610360000|2024-11-14 18:52:40|182398.4|182268.4|182386.5|182256.5|182398.4|182268.4|182386.4|182256.4|5
1731610370000|2024-11-14 18:52:50|182383.5|182253.5|182386.2|182256.2|182386.2|182256.2|182383.5|182253.5|3
1731610380000|2024-11-14 18:53:00|182395.9|182265.9|182390.3|182260.3|182410|182280|182390.3|182260.3|9
1731610390000|2024-11-14 18:53:10|182391.7|182261.7|182392.7|182262.7|182401.3|182271.3|182391.7|182261.7|5
1731610400000|2024-11-14 18:53:20|182391|182261|182398.8|182268.8|182404.3|182274.3|182387.7|182257.7|6
1731610410000|2024-11-14 18:53:30|182389|182259|182398.8|182268.8|182403|182273|182389|182259|9
1731610420000|2024-11-14 18:53:40|182404.3|182274.3|182388.9|182258.9|182406.6|182276.6|182388.9|182258.9|10
1731610430000|2024-11-14 18:53:50|182402.9|182272.9|182388.4|182258.4|182405.3|182275.3|182387.8|182257.8|8
1731610440000|2024-11-14 18:54:00|182398.9|182268.9|182399|182269|182402.5|182272.5|182382.8|182252.8|11
1731610450000|2024-11-14 18:54:10|182403.5|182273.5|182403.7|182273.7|182403.7|182273.7|182399|182269|3
1731610460000|2024-11-14 18:54:20|182399|182269|182386.3|182256.3|182406.1|182276.1|182386.3|182256.3|9
1731610470000|2024-11-14 18:54:30|182383.6|182253.6|182386.7|182256.7|182398.2|182268.2|182383.6|182253.6|5
1731610480000|2024-11-14 18:54:40|182398.2|182268.2|182402.3|182272.3|182402.3|182272.3|182398.2|182268.2|6
1731610490000|2024-11-14 18:54:50|182398.2|182268.2|182387|182257|182398.2|182268.2|182385.4|182255.4|9
1731610500000|2024-11-14 18:55:00|182398.2|182268.2|182412.4|182282.4|182412.4|182282.4|182387.4|182257.4|8
1731610510000|2024-11-14 18:55:10|182395.8|182265.8|182418.7|182288.7|182418.7|182288.7|182393.8|182263.8|14
1731610520000|2024-11-14 18:55:20|182420.5|182290.5|182408.5|182278.5|182424.7|182294.7|182408.5|182278.5|7
1731610530000|2024-11-14 18:55:30|182421|182291|182417.7|182287.7|182421.4|182291.4|182407.3|182277.3|14
1731610540000|2024-11-14 18:55:40|182421|182291|182425.1|182295.1|182425.1|182295.1|182418.6|182288.6|6
1731610550000|2024-11-14 18:55:50|182416.1|182286.1|182418.6|182288.6|182426.1|182296.1|182416.1|182286.1|12
1731610560000|2024-11-14 18:56:00|182426.1|182296.1|182444.2|182314.2|182446.8|182316.8|182426.1|182296.1|7
1731610570000|2024-11-14 18:56:10|182443.2|182313.2|182444.2|182314.2|182444.2|182314.2|182443.2|182313.2|2
1731610580000|2024-11-14 18:56:20|182455.5|182325.5|182444.2|182314.2|182455.5|182325.5|182444.2|182314.2|3
1731610590000|2024-11-14 18:56:30|182455.9|182325.9|182446.2|182316.2|182455.9|182325.9|182446.2|182316.2|2
1731610600000|2024-11-14 18:56:40|182444.2|182314.2|182444.2|182314.2|182444.2|182314.2|182444.2|182314.2|1
1731610610000|2024-11-14 18:56:50|182456.2|182326.2|182444.2|182314.2|182456.2|182326.2|182444.2|182314.2|3
1731610620000|2024-11-14 18:57:00|182457.5|182327.5|182487.2|182357.2|182504|182374|182457.5|182327.5|29
1731610630000|2024-11-14 18:57:10|182496.1|182366.1|182485.1|182355.1|182498.1|182368.1|182477.6|182347.6|12
1731610640000|2024-11-14 18:57:20|182486.9|182356.9|182497.5|182367.5|182499.2|182369.2|182479|182349|9
1731610650000|2024-11-14 18:57:30|182487.2|182357.2|182461.5|182331.5|182487.2|182357.2|182461.5|182331.5|18
1731610660000|2024-11-14 18:57:40|182470.2|182340.2|182471.6|182341.6|182478.7|182348.7|182457.1|182327.1|16
1731610670000|2024-11-14 18:57:50|182471.2|182341.2|182460.2|182330.2|182482.2|182352.2|182460.2|182330.2|9
1731610680000|2024-11-14 18:58:00|182459.5|182329.5|182460.9|182330.9|182475.1|182345.1|182451.7|182321.7|10
1731610700000|2024-11-14 18:58:20|182477.6|182347.6|182473.7|182343.7|182486.3|182356.3|182460.1|182330.1|15
1731610710000|2024-11-14 18:58:30|182486.3|182356.3|182488.3|182358.3|182488.3|182358.3|182470.6|182340.6|16
1731610720000|2024-11-14 18:58:40|182477|182347|182469.3|182339.3|182486|182356|182469.3|182339.3|11
1731610730000|2024-11-14 18:58:50|182486|182356|182487.3|182357.3|182487.3|182357.3|182479.6|182349.6|7
1731610740000|2024-11-14 18:59:00|182488.8|182358.8|182481.4|182351.4|182488.9|182358.9|182476.5|182346.5|11
1731610750000|2024-11-14 18:59:10|182487.1|182357.1|182471.5|182341.5|182488.4|182358.4|182471.1|182341.1|7
1731610760000|2024-11-14 18:59:20|182468.8|182338.8|182483.9|182353.9|182483.9|182353.9|182460.9|182330.9|16
1731610770000|2024-11-14 18:59:30|182477.1|182347.1|182477.9|182347.9|182485.8|182355.8|182477.1|182347.1|4
1731610780000|2024-11-14 18:59:40|182470.8|182340.8|182480.1|182350.1|182487.4|182357.4|182470.8|182340.8|12
1731610790000|2024-11-14 18:59:50|182470.5|182340.5|182479.5|182349.5|182487.1|182357.1|182470.5|182340.5|9
1731610800000|2024-11-14 19:00:00|182486.8|182356.8|182474.5|182344.5|182486.8|182356.8|182456.3|182326.3|13
1731610810000|2024-11-14 19:00:10|182468.8|182338.8|182468.8|182338.8|182474.3|182344.3|182468.8|182338.8|3
1731610820000|2024-11-14 19:00:20|182466.8|182336.8|182456.5|182326.5|182466.8|182336.8|182456.5|182326.5|4
1731610830000|2024-11-14 19:00:30|182466.3|182336.3|182457.3|182327.3|182466.3|182336.3|182457.3|182327.3|2
1731610840000|2024-11-14 19:00:40|182458.3|182328.3|182453.7|182323.7|182458.3|182328.3|182451.6|182321.6|6
1731610850000|2024-11-14 19:00:50|182463.7|182333.7|182467.1|182337.1|182468.4|182338.4|182453|182323|7
1731610860000|2024-11-14 19:01:00|182460.9|182330.9|182460.6|182330.6|182460.9|182330.9|182458.6|182328.6|4
1731610870000|2024-11-14 19:01:10|182458.6|182328.6|182460.6|182330.6|182460.6|182330.6|182458.6|182328.6|2
1731610880000|2024-11-14 19:01:20|182463.2|182333.2|182464.4|182334.4|182471.7|182341.7|182463.2|182333.2|7
1731610890000|2024-11-14 19:01:30|182465.4|182335.4|182472.4|182342.4|182479.2|182349.2|182465.4|182335.4|8
1731610900000|2024-11-14 19:01:40|182472.5|182342.5|182466.8|182336.8|182472.5|182342.5|182464.3|182334.3|4
1731610910000|2024-11-14 19:01:50|182470.5|182340.5|182471.5|182341.5|182471.5|182341.5|182470.5|182340.5|2
1731610920000|2024-11-14 19:02:00|182478|182348|182491|182361|182491|182361|182463.3|182333.3|10
1731610930000|2024-11-14 19:02:10|182489.7|182359.7|182483.8|182353.8|182490.7|182360.7|182475.8|182345.8|15
1731610940000|2024-11-14 19:02:20|182484.8|182354.8|182488.9|182358.9|182488.9|182358.9|182475.8|182345.8|10
1731610950000|2024-11-14 19:02:30|182480.4|182350.4|182483.2|182353.2|182487.3|182357.3|182475.7|182345.7|6
1731610960000|2024-11-14 19:02:40|182475.7|182345.7|182475.7|182345.7|182475.7|182345.7|182475.7|182345.7|1
1731610970000|2024-11-14 19:02:50|182475.8|182345.8|182476.3|182346.3|182477.4|182347.4|182475.3|182345.3|4
1731610980000|2024-11-14 19:03:00|182474.4|182344.4|182472.4|182342.4|182477.7|182347.7|182471.2|182341.2|4
1731610990000|2024-11-14 19:03:10|182470.2|182340.2|182461.5|182331.5|182470.2|182340.2|182461.5|182331.5|2
1731611000000|2024-11-14 19:03:20|182459.5|182329.5|182440.3|182310.3|182459.5|182329.5|182437.4|182307.4|9
1731611010000|2024-11-14 19:03:30|182444.1|182314.1|182454.4|182324.4|182454.8|182324.8|182444.1|182314.1|10
1731611030000|2024-11-14 19:03:50|182452.4|182322.4|182447.8|182317.8|182453.7|182323.7|182447.8|182317.8|5
1731611040000|2024-11-14 19:04:00|182444.9|182314.9|182404.6|182274.6|182444.9|182314.9|182396.2|182266.2|17
1731611050000|2024-11-14 19:04:10|182397.8|182267.8|182396|182266|182408|182278|182395.6|182265.6|11
1731611060000|2024-11-14 19:04:20|182402.5|182272.5|182393.6|182263.6|182416.4|182286.4|182383.9|182253.9|15
1731611070000|2024-11-14 19:04:30|182390.7|182260.7|182368.8|182238.8|182390.7|182260.7|182367.8|182237.8|12
1731611080000|2024-11-14 19:04:40|182365.2|182235.2|182379.4|182249.4|182382.4|182252.4|182359.4|182229.4|17
1731611090000|2024-11-14 19:04:50|182374.1|182244.1|182374.7|182244.7|182386.4|182256.4|182374.1|182244.1|5
1731611110000|2024-11-14 19:05:10|182372|182242|182359.5|182229.5|182372|182242|182358.2|182228.2|5
1731611120000|2024-11-14 19:05:20|182355.1|182225.1|182352|182222|182356.6|182226.6|182352|182222|8
1731611130000|2024-11-14 19:05:30|182354.5|182224.5|182326|182196|182354.5|182224.5|182324.1|182194.1|22
1731611140000|2024-11-14 19:05:40|182334.7|182204.7|182319.1|182189.1|182339.7|182209.7|182309.1|182179.1|27
1731611150000|2024-11-14 19:05:50|182328.3|182198.3|182316.5|182186.5|182333.9|182203.9|182306.5|182176.5|14
1731611160000|2024-11-14 19:06:00|182317.5|182187.5|182312.4|182182.4|182339.6|182209.6|182311|182181|12
1731611170000|2024-11-14 19:06:10|182318.4|182188.4|182315.4|182185.4|182324.2|182194.2|182311.4|182181.4|8
1731611180000|2024-11-14 19:06:20|182323.9|182193.9|182307.7|182177.7|182323.9|182193.9|182307.7|182177.7|10
1731611190000|2024-11-14 19:06:30|182313|182183|182308.7|182178.7|182321.3|182191.3|182308.7|182178.7|9
1731611200000|2024-11-14 19:06:40|182315.9|182185.9|182309.2|182179.2|182317.2|182187.2|182306.9|182176.9|8
1731611210000|2024-11-14 19:06:50|182307.7|182177.7|182325.9|182195.9|182333.7|182203.7|182307.7|182177.7|9
1731611220000|2024-11-14 19:07:00|182315.9|182185.9|182315.9|182185.9|182327.2|182197.2|182315.9|182185.9|5
1731611230000|2024-11-14 19:07:10|182326.7|182196.7|182310.4|182180.4|182326.7|182196.7|182310.4|182180.4|4
1731611240000|2024-11-14 19:07:20|182322.9|182192.9|182307.5|182177.5|182322.9|182192.9|182307.5|182177.5|8
1731611250000|2024-11-14 19:07:30|182302.8|182172.8|182302.8|182172.8|182302.8|182172.8|182302.8|182172.8|1
1731611260000|2024-11-14 19:07:40|182310.5|182180.5|182316.6|182186.6|182323.8|182193.8|182303.8|182173.8|5
1731611270000|2024-11-14 19:07:50|182318.8|182188.8|182321.3|182191.3|182321.3|182191.3|182318.8|182188.8|2
1731611280000|2024-11-14 19:08:00|182310.8|182180.8|182329.1|182199.1|182329.1|182199.1|182310.8|182180.8|9
1731611290000|2024-11-14 19:08:10|182323.3|182193.3|182318.5|182188.5|182323.3|182193.3|182309.8|182179.8|4
1731611310000|2024-11-14 19:08:30|182328.3|182198.3|182323.3|182193.3|182328.3|182198.3|182311.5|182181.5|8
1731611320000|2024-11-14 19:08:40|182329.3|182199.3|182340.1|182210.1|182340.1|182210.1|182326.6|182196.6|6
1731611330000|2024-11-14 19:08:50|182343.7|182213.7|182339.4|182209.4|182351.2|182221.2|182333|182203|9
1731611340000|2024-11-14 19:09:00|182326.4|182196.4|182332.9|182202.9|182338.7|182208.7|182322.2|182192.2|6
1731611350000|2024-11-14 19:09:10|182333.2|182203.2|182350.5|182220.5|182350.5|182220.5|182333.2|182203.2|10
1731611360000|2024-11-14 19:09:20|182342.3|182212.3|182337.1|182207.1|182350.5|182220.5|182337.1|182207.1|8
1731611370000|2024-11-14 19:09:30|182334|182204|182332|182202|182334|182204|182331|182201|3
1731611380000|2024-11-14 19:09:40|182319.8|182189.8|182331.6|182201.6|182331.8|182201.8|182319.8|182189.8|3
1731611390000|2024-11-14 19:09:50|182329|182199|182334.2|182204.2|182343.9|182213.9|182320.4|182190.4|8
1731611400000|2024-11-14 19:10:00|182335.2|182205.2|182346.5|182216.5|182354|182224|182335.2|182205.2|12
1731611410000|2024-11-14 19:10:10|182352.7|182222.7|182384.7|182254.7|182386.7|182256.7|182345|182215|16
1731611420000|2024-11-14 19:10:20|182387|182257|182382.1|182252.1|182396.4|182266.4|182377.9|182247.9|14
1731611430000|2024-11-14 19:10:30|182397.4|182267.4|182379|182249|182403|182273|182376.7|182246.7|20
1731611440000|2024-11-14 19:10:40|182397.1|182267.1|182397.7|182267.7|182397.7|182267.7|182373.4|182243.4|16
1731611450000|2024-11-14 19:10:50|182388.5|182258.5|182381.7|182251.7|182388.5|182258.5|182374.4|182244.4|8
1731611460000|2024-11-14 19:11:00|182374.4|182244.4|182379.9|182249.9|182396.2|182266.2|182373.6|182243.6|18
1731611470000|2024-11-14 19:11:10|182385.4|182255.4|182373.6|182243.6|182385.4|182255.4|182373.6|182243.6|4
1731611480000|2024-11-14 19:11:20|182380.1|182250.1|182379.6|182249.6|182386.1|182256.1|182373.3|182243.3|5
1731611490000|2024-11-14 19:11:30|182373.3|182243.3|182363.7|182233.7|182374.7|182244.7|182354.6|182224.6|8
1731611500000|2024-11-14 19:11:40|182362.5|182232.5|182362.7|182232.7|182362.7|182232.7|182362.5|182232.5|2
1731611510000|2024-11-14 19:11:50|182362.8|182232.8|182361.4|182231.4|182370.9|182240.9|182353.1|182223.1|9
1731611520000|2024-11-14 19:12:00|182380.6|182250.6|182361.6|182231.6|182380.6|182250.6|182361.6|182231.6|4
1731611530000|2024-11-14 19:12:10|182381.1|182251.1|182368.9|182238.9|182381.1|182251.1|182362.3|182232.3|3
1731611540000|2024-11-14 19:12:20|182362.3|182232.3|182362.3|182232.3|182362.3|182232.3|182362.3|182232.3|1
1731611550000|2024-11-14 19:12:30|182365|182235|182357.7|182227.7|182365|182235|182351.1|182221.1|7
1731611560000|2024-11-14 19:12:40|182358.9|182228.9|182361.9|182231.9|182379.4|182249.4|182358.4|182228.4|7
1731611570000|2024-11-14 19:12:50|182359.3|182229.3|182348.8|182218.8|182359.3|182229.3|182348.8|182218.8|4
1731611580000|2024-11-14 19:13:00|182355.8|182225.8|182345.2|182215.2|182361|182231|182345.2|182215.2|8
1731611590000|2024-11-14 19:13:10|182350.8|182220.8|182356.2|182226.2|182356.2|182226.2|182345.2|182215.2|8
1731611600000|2024-11-14 19:13:20|182364.9|182234.9|182361.6|182231.6|182371.1|182241.1|182361.6|182231.6|4
1731611610000|2024-11-14 19:13:30|182358.4|182228.4|182360.6|182230.6|182365.4|182235.4|182358.4|182228.4|5
1731611620000|2024-11-14 19:13:40|182368.7|182238.7|182360.9|182230.9|182368.7|182238.7|182360.9|182230.9|4
1731611630000|2024-11-14 19:13:50|182380.9|182250.9|182362.1|182232.1|182380.9|182250.9|182361.9|182231.9|4
1731611640000|2024-11-14 19:14:00|182357.7|182227.7|182362.8|182232.8|182363.8|182233.8|182354.5|182224.5|6
1731611650000|2024-11-14 19:14:10|182354.5|182224.5|182362.8|182232.8|182364.5|182234.5|182353.8|182223.8|8
1731611660000|2024-11-14 19:14:20|182373.5|182243.5|182399|182269|182399|182269|182362.3|182232.3|16
1731611670000|2024-11-14 19:14:30|182389.2|182259.2|182390.2|182260.2|182399.3|182269.3|182379.8|182249.8|10
1731611680000|2024-11-14 19:14:40|182399.3|182269.3|182379.5|182249.5|182399.3|182269.3|182379.5|182249.5|8
1731611690000|2024-11-14 19:14:50|182389.2|182259.2|182399.3|182269.3|182399.3|182269.3|182379.3|182249.3|3
1731611700000|2024-11-14 19:15:00|182401.4|182271.4|182372.3|182242.3|182402.7|182272.7|182372.3|182242.3|9
1731611710000|2024-11-14 19:15:10|182368.8|182238.8|182362.7|182232.7|182368.8|182238.8|182361.7|182231.7|5
1731611720000|2024-11-14 19:15:20|182369.2|182239.2|182351.1|182221.1|182369.2|182239.2|182349.1|182219.1|6
1731611730000|2024-11-14 19:15:30|182359.9|182229.9|182351.1|182221.1|182359.9|182229.9|182351.1|182221.1|2
1731611750000|2024-11-14 19:15:50|182348.8|182218.8|182347.9|182217.9|182348.8|182218.8|182343.7|182213.7|6
1731611760000|2024-11-14 19:16:00|182343.7|182213.7|182337.8|182207.8|182348.9|182218.9|182326.1|182196.1|16
1731611770000|2024-11-14 19:16:10|182340.2|182210.2|182313.9|182183.9|182343.9|182213.9|182311|182181|11
1731611780000|2024-11-14 19:16:20|182330.5|182200.5|182312.9|182182.9|182330.5|182200.5|182311.9|182181.9|8
1731611790000|2024-11-14 19:16:30|182312.7|182182.7|182324.2|182194.2|182329.7|182199.7|182312.7|182182.7|6
1731611800000|2024-11-14 19:16:40|182311.9|182181.9|182322.9|182192.9|182322.9|182192.9|182311.9|182181.9|2
1731611810000|2024-11-14 19:16:50|182320.4|182190.4|182304.9|182174.9|182320.4|182190.4|182304.9|182174.9|3
1731611820000|2024-11-14 19:17:00|182314.8|182184.8|182309.8|182179.8|182329.3|182199.3|182304.6|182174.6|11
1731611830000|2024-11-14 19:17:10|182320.6|182190.6|182320.1|182190.1|182320.6|182190.6|182309.6|182179.6|5
1731611840000|2024-11-14 19:17:20|182309.6|182179.6|182320.1|182190.1|182320.3|182190.3|182309.6|182179.6|6
1731611850000|2024-11-14 19:17:30|182309.6|182179.6|182303.9|182173.9|182319.8|182189.8|182303.9|182173.9|7
1731611860000|2024-11-14 19:17:40|182301.8|182171.8|182297.8|182167.8|182301.8|182171.8|182297.3|182167.3|3
1731611870000|2024-11-14 19:17:50|182303|182173|182297|182167|182303|182173|182297|182167|2
1731611880000|2024-11-14 19:18:00|182298|182168|182298.5|182168.5|182303|182173|182297.5|182167.5|4
1731611890000|2024-11-14 19:18:10|182301.7|182171.7|182297.8|182167.8|182310|182180|182297.8|182167.8|5
1731611900000|2024-11-14 19:18:20|182295.3|182165.3|182283.6|182153.6|182295.3|182165.3|182279.4|182149.4|11
1731611910000|2024-11-14 19:18:30|182287.3|182157.3|182279.2|182149.2|182294.2|182164.2|182279.2|182149.2|12
1731611920000|2024-11-14 19:18:40|182280.2|182150.2|182280.9|182150.9|182299.6|182169.6|182280.2|182150.2|9
1731611930000|2024-11-14 19:18:50|182289|182159|182279.4|182149.4|182301|182171|182279.4|182149.4|10
1731611940000|2024-11-14 19:19:00|182277.4|182147.4|182279.9|182149.9|182290.2|182160.2|182277.4|182147.4|5
1731611950000|2024-11-14 19:19:10|182289.4|182159.4|182281.2|182151.2|182299.4|182169.4|182278.9|182148.9|7
1731611960000|2024-11-14 19:19:20|182284|182154|182294.7|182164.7|182306.5|182176.5|182283.5|182153.5|11
1731611970000|2024-11-14 19:19:30|182301|182171|182295|182165|182301|182171|182295|182165|2
1731611980000|2024-11-14 19:19:40|182301|182171|182295.2|182165.2|182301|182171|182295.2|182165.2|2
1731611990000|2024-11-14 19:19:50|182301|182171|182295.2|182165.2|182307.2|182177.2|182295.2|182165.2|5
1731612000000|2024-11-14 19:20:00|182301.4|182171.4|182301|182171|182307.7|182177.7|182294.2|182164.2|10
1731612010000|2024-11-14 19:20:10|182296.2|182166.2|182325.8|182195.8|182325.8|182195.8|182295.7|182165.7|13
1731612020000|2024-11-14 19:20:20|182328.9|182198.9|182328.9|182198.9|182328.9|182198.9|182328.9|182198.9|1
1731612030000|2024-11-14 19:20:30|182330.9|182200.9|182307.4|182177.4|182341.7|182211.7|182299.2|182169.2|16
1731612040000|2024-11-14 19:20:40|182300.2|182170.2|182296.8|182166.8|182307.7|182177.7|182296.8|182166.8|9
1731612050000|2024-11-14 19:20:50|182302.9|182172.9|182302.8|182172.8|182311|182181|182296.8|182166.8|15
1731612060000|2024-11-14 19:21:00|182307.8|182177.8|182304.8|182174.8|182307.8|182177.8|182303|182173|10
1731612070000|2024-11-14 19:21:10|182297.5|182167.5|182292|182162|182300.6|182170.6|182282|182152|15
1731612080000|2024-11-14 19:21:20|182300.1|182170.1|182300.5|182170.5|182300.5|182170.5|182282.8|182152.8|7
1731612090000|2024-11-14 19:21:30|182292.7|182162.7|182280.3|182150.3|182300.5|182170.5|182280.3|182150.3|9
1731612100000|2024-11-14 19:21:40|182288.7|182158.7|182260.5|182130.5|182288.7|182158.7|182258.5|182128.5|9
1731612110000|2024-11-14 19:21:50|182268.7|182138.7|182248.3|182118.3|182268.7|182138.7|182246.8|182116.8|6
1731612120000|2024-11-14 19:22:00|182254.5|182124.5|182231|182101|182254.5|182124.5|182223.7|182093.7|11
1731612130000|2024-11-14 19:22:10|182242|182112|182230|182100|182244.5|182114.5|182224.2|182094.2|13
1731612140000|2024-11-14 19:22:20|182223.7|182093.7|182220.5|182090.5|182228.3|182098.3|182212.9|182082.9|11
1731612150000|2024-11-14 19:22:30|182220.8|182090.8|182219|182089|182231.3|182101.3|182210.3|182080.3|15
1731612160000|2024-11-14 19:22:40|182209.5|182079.5|182219.5|182089.5|182230.3|182100.3|182207.1|182077.1|6
1731612170000|2024-11-14 19:22:50|182232.8|182102.8|182242.3|182112.3|182242.3|182112.3|182220|182090|15
1731612180000|2024-11-14 19:23:00|182231.5|182101.5|182231.3|182101.3|182242.5|182112.5|182231.3|182101.3|4
1731612190000|2024-11-14 19:23:10|182242.5|182112.5|182250.3|182120.3|182252.1|182122.1|182241.8|182111.8|8
1731612200000|2024-11-14 19:23:20|182252.3|182122.3|182246.7|182116.7|182254.5|182124.5|182240.8|182110.8|7
1731612210000|2024-11-14 19:23:30|182234.2|182104.2|182246.5|182116.5|182248.5|182118.5|182233.7|182103.7|12
1731612220000|2024-11-14 19:23:40|182245|182115|182247|182117|182247|182117|182245|182115|2
1731612230000|2024-11-14 19:23:50|182228.9|182098.9|182246.2|182116.2|182246.2|182116.2|182228.9|182098.9|6
1731612240000|2024-11-14 19:24:00|182234.7|182104.7|182243.2|182113.2|182248.8|182118.8|182227|182097|13
1731612250000|2024-11-14 19:24:10|182243.5|182113.5|182251|182121|182257.5|182127.5|182232.7|182102.7|12
1731612260000|2024-11-14 19:24:20|182253|182123|182299.1|182169.1|182299.1|182169.1|182253|182123|5
1731612270000|2024-11-14 19:24:30|182305.3|182175.3|182296.6|182166.6|182305.3|182175.3|182277.6|182147.6|16
1731612280000|2024-11-14 19:24:40|182288.3|182158.3|182303.2|182173.2|182303.2|182173.2|182284.6|182154.6|13
1731612290000|2024-11-14 19:24:50|182308.1|182178.1|182303.2|182173.2|182308.1|182178.1|182293.4|182163.4|6
1731612300000|2024-11-14 19:25:00|182304.2|182174.2|182316.3|182186.3|182326.1|182196.1|182293.4|182163.4|17
1731612310000|2024-11-14 19:25:10|182316.5|182186.5|182304|182174|182316.5|182186.5|182299|182169|11
1731612320000|2024-11-14 19:25:20|182311.8|182181.8|182282.2|182152.2|182311.8|182181.8|182282.2|182152.2|14
1731612330000|2024-11-14 19:25:30|182291.9|182161.9|182300.9|182170.9|182301.5|182171.5|182282.4|182152.4|7
1731612340000|2024-11-14 19:25:40|182292.2|182162.2|182280.5|182150.5|182292.2|182162.2|182270.8|182140.8|17
1731612350000|2024-11-14 19:25:50|182272.5|182142.5|182296.1|182166.1|182296.1|182166.1|182272.5|182142.5|25
1731612360000|2024-11-14 19:26:00|182299.4|182169.4|182300.2|182170.2|182301.2|182171.2|182291.4|182161.4|12
1731612370000|2024-11-14 19:26:10|182300.9|182170.9|182300.7|182170.7|182301.9|182171.9|182300.2|182170.2|5
1731612380000|2024-11-14 19:26:20|182291.4|182161.4|182277.5|182147.5|182301.2|182171.2|182271.1|182141.1|14
1731612390000|2024-11-14 19:26:30|182256.7|182126.7|182269.4|182139.4|182276.6|182146.6|182252|182122|20
1731612400000|2024-11-14 19:26:40|182258.4|182128.4|182258.5|182128.5|182259|182129|182246.2|182116.2|6
1731612410000|2024-11-14 19:26:50|182256|182126|182243.7|182113.7|182256|182126|182228.6|182098.6|12
1731612420000|2024-11-14 19:27:00|182242|182112|182243.7|182113.7|182244.2|182114.2|182232.7|182102.7|7
1731612430000|2024-11-14 19:27:10|182232.2|182102.2|182241.9|182111.9|182243|182113|182232.2|182102.2|5
1731612440000|2024-11-14 19:27:20|182232.7|182102.7|182243|182113|182243.7|182113.7|182232.5|182102.5|5
1731612450000|2024-11-14 19:27:30|182243.7|182113.7|182234.5|182104.5|182248.5|182118.5|182228.2|182098.2|8
1731612460000|2024-11-14 19:27:40|182227.5|182097.5|182246.2|182116.2|182246.2|182116.2|182227.5|182097.5|10
1731612470000|2024-11-14 19:27:50|182235.8|182105.8|182246.2|182116.2|182246.2|182116.2|182235.8|182105.8|2
1731612480000|2024-11-14 19:28:00|182248.2|182118.2|182247.2|182117.2|182249.2|182119.2|182237.2|182107.2|7
1731612490000|2024-11-14 19:28:10|182237.5|182107.5|182247.3|182117.3|182247.3|182117.3|182236.8|182106.8|7
1731612500000|2024-11-14 19:28:20|182237.3|182107.3|182238|182108|182247.3|182117.3|182237.3|182107.3|11
1731612510000|2024-11-14 19:28:30|182247.3|182117.3|182239.8|182109.8|182247.3|182117.3|182224.5|182094.5|11
1731612520000|2024-11-14 19:28:40|182231.3|182101.3|182241|182111|182241|182111|182224.5|182094.5|14
1731612530000|2024-11-14 19:28:50|182232|182102|182227.2|182097.2|182241.2|182111.2|182214|182084|11
1731612540000|2024-11-14 19:29:00|182223.5|182093.5|182219.5|182089.5|182223.5|182093.5|182219.5|182089.5|2
1731612550000|2024-11-14 19:29:10|182216.8|182086.8|182217|182087|182227|182097|182206.3|182076.3|12
1731612560000|2024-11-14 19:29:20|182228.5|182098.5|182223.5|182093.5|182232.2|182102.2|182220.7|182090.7|11
1731612570000|2024-11-14 19:29:30|182232.2|182102.2|182241.3|182111.3|182247|182117|182230.8|182100.8|9
1731612580000|2024-11-14 19:29:40|182242.1|182112.1|182242.8|182112.8|182242.8|182112.8|182230.8|182100.8|12
1731612590000|2024-11-14 19:29:50|182232.1|182102.1|182242.6|182112.6|182242.8|182112.8|182231.3|182101.3|6
1731612600000|2024-11-14 19:30:00|182242.8|182112.8|182249.3|182119.3|182252.1|182122.1|182231.6|182101.6|5
1731612610000|2024-11-14 19:30:10|182250.3|182120.3|182246.2|182116.2|182250.3|182120.3|182236|182106|7
1731612620000|2024-11-14 19:30:20|182228.2|182098.2|182246.5|182116.5|182247|182117|182228.2|182098.2|9
1731612630000|2024-11-14 19:30:30|182243.6|182113.6|182241.5|182111.5|182243.6|182113.6|182223.3|182093.3|10
1731612640000|2024-11-14 19:30:40|182241|182111|182241.5|182111.5|182241.5|182111.5|182241|182111|2
1731612650000|2024-11-14 19:30:50|182243.6|182113.6|182233.1|182103.1|182243.6|182113.6|182233.1|182103.1|6
1731612660000|2024-11-14 19:31:00|182225|182095|182241.8|182111.8|182242.5|182112.5|182224.5|182094.5|12
1731612670000|2024-11-14 19:31:10|182243.8|182113.8|182245.1|182115.1|182246.1|182116.1|182234.3|182104.3|10
1731612680000|2024-11-14 19:31:20|182234.3|182104.3|182246.1|182116.1|182247.1|182117.1|182234.3|182104.3|4
1731612690000|2024-11-14 19:31:30|182235.8|182105.8|182244.6|182114.6|182244.6|182114.6|182233.6|182103.6|5
1731612700000|2024-11-14 19:31:40|182233.6|182103.6|182235.9|182105.9|182245.2|182115.2|182230.8|182100.8|7
1731612710000|2024-11-14 19:31:50|182245.5|182115.5|182241.3|182111.3|182250|182120|182235.7|182105.7|6
1731612720000|2024-11-14 19:32:00|182240.3|182110.3|182229.7|182099.7|182240.3|182110.3|182229.7|182099.7|5
1731612730000|2024-11-14 19:32:10|182225.7|182095.7|182228.4|182098.4|182228.4|182098.4|182222.2|182092.2|7
1731612740000|2024-11-14 19:32:20|182222.2|182092.2|182228.2|182098.2|182228.7|182098.7|182222.2|182092.2|4
1731612750000|2024-11-14 19:32:30|182222.2|182092.2|182206.5|182076.5|182222.2|182092.2|182206.5|182076.5|6
1731612760000|2024-11-14 19:32:40|182221.5|182091.5|182232|182102|182237.7|182107.7|182208.5|182078.5|10
1731612780000|2024-11-14 19:33:00|182231|182101|182221|182091|182234.6|182104.6|182221|182091|9
1731612790000|2024-11-14 19:33:10|182225.2|182095.2|182226.1|182096.1|182226.1|182096.1|182210.1|182080.1|10
1731612800000|2024-11-14 19:33:20|182219.8|182089.8|182219.8|182089.8|182219.8|182089.8|182210.3|182080.3|3
1731612810000|2024-11-14 19:33:30|182210.3|182080.3|182221.3|182091.3|182228.1|182098.1|182210.3|182080.3|6
1731612820000|2024-11-14 19:33:40|182221.6|182091.6|182226|182096|182227.5|182097.5|182221|182091|5
1731612830000|2024-11-14 19:33:50|182234.5|182104.5|182232.3|182102.3|182239.8|182109.8|182226|182096|7
1731612840000|2024-11-14 19:34:00|182237.4|182107.4|182237.2|182107.2|182237.9|182107.9|182234.6|182104.6|6
1731612860000|2024-11-14 19:34:20|182246.2|182116.2|182236.2|182106.2|182246.2|182116.2|182228.7|182098.7|9
1731612870000|2024-11-14 19:34:30|182236.4|182106.4|182237.9|182107.9|182247.2|182117.2|182236.4|182106.4|6
1731612880000|2024-11-14 19:34:40|182236.9|182106.9|182237.9|182107.9|182237.9|182107.9|182236.9|182106.9|2
1731612890000|2024-11-14 19:34:50|182248.2|182118.2|182243.9|182113.9|182251.4|182121.4|182243.4|182113.4|4
1731612900000|2024-11-14 19:35:00|182251.4|182121.4|182244.9|182114.9|182251.4|182121.4|182244.9|182114.9|2
1731612910000|2024-11-14 19:35:10|182245.2|182115.2|182253.9|182123.9|182253.9|182123.9|182245.2|182115.2|7
1731612920000|2024-11-14 19:35:20|182251.4|182121.4|182251.4|182121.4|182251.4|182121.4|182251.4|182121.4|1
1731612930000|2024-11-14 19:35:30|182247.1|182117.1|182245.8|182115.8|182247.1|182117.1|182243.5|182113.5|4
1731612940000|2024-11-14 19:35:40|182246.3|182116.3|182255.7|182125.7|182260.2|182130.2|182246.3|182116.3|9
1731612950000|2024-11-14 19:35:50|182256|182126|182250.3|182120.3|182256|182126|182250.3|182120.3|3
1731612960000|2024-11-14 19:36:00|182256.9|182126.9|182268.9|182138.9|182276.4|182146.4|182256.9|182126.9|10
1731612970000|2024-11-14 19:36:10|182268.1|182138.1|182265.1|182135.1|182272.8|182142.8|182264.6|182134.6|4
1731612980000|2024-11-14 19:36:20|182264.8|182134.8|182271.1|182141.1|182277.8|182147.8|182264.3|182134.3|7
1731612990000|2024-11-14 19:36:30|182277.8|182147.8|182275.2|182145.2|182277.8|182147.8|182270.6|182140.6|4
1731613000000|2024-11-14 19:36:40|182275.5|182145.5|182278.9|182148.9|182278.9|182148.9|182268.8|182138.8|5
1731613010000|2024-11-14 19:36:50|182281.6|182151.6|182302.8|182172.8|182306.1|182176.1|182281.6|182151.6|7
1731613020000|2024-11-14 19:37:00|182305.1|182175.1|182308.1|182178.1|182308.1|182178.1|182303.1|182173.1|3
1731613030000|2024-11-14 19:37:10|182304.1|182174.1|182304.1|182174.1|182304.1|182174.1|182304.1|182174.1|1
1731613040000|2024-11-14 19:37:20|182307.6|182177.6|182314.7|182184.7|182315|182185|182307.6|182177.6|4
1731613050000|2024-11-14 19:37:30|182317.2|182187.2|182315.7|182185.7|182317.2|182187.2|182308|182178|6
1731613060000|2024-11-14 19:37:40|182318.8|182188.8|182305.6|182175.6|182318.8|182188.8|182302.4|182172.4|14
1731613070000|2024-11-14 19:37:50|182297.5|182167.5|182302.1|182172.1|182302.1|182172.1|182285.1|182155.1|13
1731613080000|2024-11-14 19:38:00|182301.1|182171.1|182300.4|182170.4|182301.1|182171.1|182296.9|182166.9|7
1731613090000|2024-11-14 19:38:10|182298.4|182168.4|182298.4|182168.4|182298.4|182168.4|182298.4|182168.4|1
1731613100000|2024-11-14 19:38:20|182287.9|182157.9|182282.3|182152.3|182290.7|182160.7|182281.7|182151.7|9
1731613110000|2024-11-14 19:38:30|182278.8|182148.8|182278.8|182148.8|182278.8|182148.8|182278.8|182148.8|1
1731613120000|2024-11-14 19:38:40|182276.5|182146.5|182275.5|182145.5|182276.5|182146.5|182273.8|182143.8|3
1731613130000|2024-11-14 19:38:50|182284.9|182154.9|182294.6|182164.6|182295.7|182165.7|182280.6|182150.6|10
1731613140000|2024-11-14 19:39:00|182302.1|182172.1|182295.8|182165.8|182302.1|182172.1|182294.8|182164.8|8
1731613150000|2024-11-14 19:39:10|182301|182171|182312.4|182182.4|182312.4|182182.4|182295.8|182165.8|10
1731613160000|2024-11-14 19:39:20|182304.4|182174.4|182302.4|182172.4|182313.6|182183.6|182302.4|182172.4|7
1731613170000|2024-11-14 19:39:30|182309.6|182179.6|182299|182169|182309.6|182179.6|182299|182169|4
1731613180000|2024-11-14 19:39:40|182297|182167|182298.6|182168.6|182304.2|182174.2|182294.3|182164.3|11
1731613190000|2024-11-14 19:39:50|182294.3|182164.3|182298.6|182168.6|182298.6|182168.6|182294.3|182164.3|4
1731613200000|2024-11-14 19:40:00|182294.3|182164.3|182294.3|182164.3|182298.6|182168.6|182294.3|182164.3|3
1731613210000|2024-11-14 19:40:10|182292.2|182162.2|182292|182162|182292.2|182162.2|182290.2|182160.2|3
1731613220000|2024-11-14 19:40:20|182294.2|182164.2|182292|182162|182294.2|182164.2|182292|182162|4
1731613230000|2024-11-14 19:40:30|182308.7|182178.7|182307.8|182177.8|182308.8|182178.8|182295.9|182165.9|9
1731613240000|2024-11-14 19:40:40|182312.1|182182.1|182315.1|182185.1|182315.1|182185.1|182312.1|182182.1|4
1731613250000|2024-11-14 19:40:50|182321.9|182191.9|182321.9|182191.9|182329.4|182199.4|182321.9|182191.9|3
1731613260000|2024-11-14 19:41:00|182319.5|182189.5|182356.9|182226.9|182361.6|182231.6|182319.5|182189.5|12
1731613270000|2024-11-14 19:41:10|182354.9|182224.9|182350.3|182220.3|182354.9|182224.9|182350.3|182220.3|4
1731613280000|2024-11-14 19:41:20|182349.3|182219.3|182353.4|182223.4|182357.3|182227.3|182343|182213|8
1731613290000|2024-11-14 19:41:30|182352.4|182222.4|182352.2|182222.2|182352.4|182222.4|182347.9|182217.9|3
1731613300000|2024-11-14 19:41:40|182348.7|182218.7|182345.1|182215.1|182348.7|182218.7|182342.1|182212.1|4
1731613310000|2024-11-14 19:41:50|182342.1|182212.1|182344.9|182214.9|182344.9|182214.9|182342.1|182212.1|2
1731613320000|2024-11-14 19:42:00|182352.6|182222.6|182375.6|182245.6|182376.6|182246.6|182347.4|182217.4|12
1731613330000|2024-11-14 19:42:10|182374.9|182244.9|182376.1|182246.1|182381.4|182251.4|182369.1|182239.1|7
1731613340000|2024-11-14 19:42:20|182381.6|182251.6|182374.1|182244.1|182381.6|182251.6|182364.4|182234.4|9
1731613350000|2024-11-14 19:42:30|182365.1|182235.1|182363.9|182233.9|182375.4|182245.4|182363.9|182233.9|8
1731613360000|2024-11-14 19:42:40|182361.9|182231.9|182373.7|182243.7|182373.7|182243.7|182356.9|182226.9|9
1731613370000|2024-11-14 19:42:50|182382.3|182252.3|182377.8|182247.8|182383.3|182253.3|182366.8|182236.8|8
1731613380000|2024-11-14 19:43:00|182366.3|182236.3|182377|182247|182377.5|182247.5|182365.8|182235.8|4
1731613390000|2024-11-14 19:43:10|182366.6|182236.6|182364.8|182234.8|182376|182246|182364.6|182234.6|6
1731613400000|2024-11-14 19:43:20|182353.4|182223.4|182353.3|182223.3|182363.6|182233.6|182347.8|182217.8|12
1731613410000|2024-11-14 19:43:30|182347.8|182217.8|182374.8|182244.8|182374.8|182244.8|182347.8|182217.8|9
1731613420000|2024-11-14 19:43:40|182371.6|182241.6|182378|182248|182379.1|182249.1|182371.6|182241.6|4
1731613430000|2024-11-14 19:43:50|182376|182246|182371.4|182241.4|182377|182247|182364.3|182234.3|7
1731613440000|2024-11-14 19:44:00|182372.4|182242.4|182367.4|182237.4|182372.9|182242.9|182356.9|182226.9|10
1731613450000|2024-11-14 19:44:10|182367.1|182237.1|182366.4|182236.4|182376.4|182246.4|182357.9|182227.9|9
1731613460000|2024-11-14 19:44:20|182375.9|182245.9|182377.2|182247.2|182378.2|182248.2|182368.7|182238.7|7
1731613470000|2024-11-14 19:44:30|182376.9|182246.9|182400.9|182270.9|182407.6|182277.6|182367.7|182237.7|9
1731613480000|2024-11-14 19:44:40|182401.4|182271.4|182402.2|182272.2|182407.9|182277.9|182386.9|182256.9|8
1731613490000|2024-11-14 19:44:50|182409.2|182279.2|182409.2|182279.2|182409.2|182279.2|182403.9|182273.9|3
1731613500000|2024-11-14 19:45:00|182403.9|182273.9|182403.9|182273.9|182403.9|182273.9|182397.4|182267.4|5
1731613510000|2024-11-14 19:45:10|182397.7|182267.7|182420.7|182290.7|182425.8|182295.8|182397.7|182267.7|7
1731613520000|2024-11-14 19:45:20|182422.7|182292.7|182429.6|182299.6|182434.3|182304.3|182422.7|182292.7|6
1731613530000|2024-11-14 19:45:30|182417.5|182287.5|182433.8|182303.8|182433.8|182303.8|182417|182287|7
1731613540000|2024-11-14 19:45:40|182427.3|182297.3|182426.5|182296.5|182427.3|182297.3|182424.8|182294.8|5
1731613550000|2024-11-14 19:45:50|182424.3|182294.3|182434.6|182304.6|182457.4|182327.4|182424.3|182294.3|15
1731613560000|2024-11-14 19:46:00|182441.4|182311.4|182430.4|182300.4|182454.4|182324.4|182430.4|182300.4|12
1731613570000|2024-11-14 19:46:10|182427.4|182297.4|182425.4|182295.4|182434.9|182304.9|182419.9|182289.9|7
1731613580000|2024-11-14 19:46:20|182419.1|182289.1|182409.4|182279.4|182430.3|182300.3|182409.4|182279.4|22
1731613590000|2024-11-14 19:46:30|182418.2|182288.2|182416.5|182286.5|182427.4|182297.4|182408.2|182278.2|13
1731613600000|2024-11-14 19:46:40|182416.9|182286.9|182416.3|182286.3|182418.3|182288.3|182413.4|182283.4|7
1731613610000|2024-11-14 19:46:50|182413.7|182283.7|182424.9|182294.9|182424.9|182294.9|182411.4|182281.4|12
1731613620000|2024-11-14 19:47:00|182423.9|182293.9|182423.2|182293.2|182425.2|182295.2|182423.2|182293.2|4
1731613630000|2024-11-14 19:47:10|182424|182294|182404.3|182274.3|182424|182294|182401.3|182271.3|12
1731613640000|2024-11-14 19:47:20|182401.5|182271.5|182398.5|182268.5|182401.5|182271.5|182397.7|182267.7|4
1731613650000|2024-11-14 19:47:30|182395.5|182265.5|182389|182259|182395.5|182265.5|182385|182255|8
1731613660000|2024-11-14 19:47:40|182380|182250|182385.7|182255.7|182385.7|182255.7|182378.7|182248.7|4
1731613670000|2024-11-14 19:47:50|182383.2|182253.2|182384.9|182254.9|182384.9|182254.9|182378.9|182248.9|4
1731613680000|2024-11-14 19:48:00|182389.1|182259.1|182378.9|182248.9|182389.1|182259.1|182372.7|182242.7|7
1731613690000|2024-11-14 19:48:10|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|182378.7|182248.7|1
1731613710000|2024-11-14 19:48:30|182380.7|182250.7|182373.6|182243.6|182380.7|182250.7|182373.6|182243.6|10
1731613720000|2024-11-14 19:48:40|182368.9|182238.9|182380.3|182250.3|182381.4|182251.4|182368.9|182238.9|7
1731613730000|2024-11-14 19:48:50|182381.3|182251.3|182379.9|182249.9|182381.3|182251.3|182373.9|182243.9|4
1731613740000|2024-11-14 19:49:00|182380.9|182250.9|182364.9|182234.9|182384.8|182254.8|182364.9|182234.9|10
1731613750000|2024-11-14 19:49:10|182364.4|182234.4|182360.9|182230.9|182364.4|182234.4|182355.1|182225.1|5
1731613760000|2024-11-14 19:49:20|182354|182224|182367.9|182237.9|182367.9|182237.9|182354|182224|5
1731613770000|2024-11-14 19:49:30|182365.4|182235.4|182362.6|182232.6|182365.4|182235.4|182361.4|182231.4|5
1731613780000|2024-11-14 19:49:40|182372.2|182242.2|182362.9|182232.9|182372.2|182242.2|182362.9|182232.9|2
1731613790000|2024-11-14 19:49:50|182361.7|182231.7|182374.2|182244.2|182374.2|182244.2|182358.8|182228.8|8
1731613800000|2024-11-14 19:50:00|182365.5|182235.5|182373.4|182243.4|182382.1|182252.1|182365.5|182235.5|10
1731613810000|2024-11-14 19:50:10|182364.3|182234.3|182362.9|182232.9|182367.5|182237.5|182356.3|182226.3|13
1731613820000|2024-11-14 19:50:20|182360.7|182230.7|182357.7|182227.7|182365.3|182235.3|182355.8|182225.8|9
1731613830000|2024-11-14 19:50:30|182355.2|182225.2|182369.9|182239.9|182369.9|182239.9|182355.2|182225.2|8
1731613840000|2024-11-14 19:50:40|182364.9|182234.9|182355.2|182225.2|182364.9|182234.9|182355.2|182225.2|10
1731613850000|2024-11-14 19:50:50|182353.2|182223.2|182355.5|182225.5|182357.5|182227.5|182350.8|182220.8|8
1731613860000|2024-11-14 19:51:00|182353.5|182223.5|182340.4|182210.4|182353.5|182223.5|182340.4|182210.4|6
1731613870000|2024-11-14 19:51:10|182341.4|182211.4|182364.6|182234.6|182364.6|182234.6|182341.4|182211.4|10
1731613880000|2024-11-14 19:51:20|182369.3|182239.3|182362.3|182232.3|182369.3|182239.3|182351.7|182221.7|11
1731613890000|2024-11-14 19:51:30|182352.3|182222.3|182337.1|182207.1|182352.3|182222.3|182337.1|182207.1|13
1731613900000|2024-11-14 19:51:40|182337.2|182207.2|182344.8|182214.8|182345.8|182215.8|182337.2|182207.2|3
1731613910000|2024-11-14 19:51:50|182347.9|182217.9|182352|182222|182354|182224|182347.9|182217.9|6
1731613920000|2024-11-14 19:52:00|182348.8|182218.8|182351.6|182221.6|182352.6|182222.6|182348.8|182218.8|7
1731613930000|2024-11-14 19:52:10|182355.1|182225.1|182350.2|182220.2|182363.1|182233.1|182350.2|182220.2|10
1731613940000|2024-11-14 19:52:20|182347.6|182217.6|182341.9|182211.9|182347.6|182217.6|182340.7|182210.7|4
1731613950000|2024-11-14 19:52:30|182344.3|182214.3|182345.7|182215.7|182347.6|182217.6|182344.3|182214.3|4
1731613970000|2024-11-14 19:52:50|182339.7|182209.7|182320.7|182190.7|182339.7|182209.7|182320.7|182190.7|11
1731613980000|2024-11-14 19:53:00|182325.7|182195.7|182324.9|182194.9|182325.9|182195.9|182320.2|182190.2|10
1731613990000|2024-11-14 19:53:10|182330.3|182200.3|182332|182202|182332|182202|182330.3|182200.3|2
1731614000000|2024-11-14 19:53:20|182333.3|182203.3|182321.1|182191.1|182333.3|182203.3|182321.1|182191.1|5
1731614010000|2024-11-14 19:53:30|182317.6|182187.6|182326.8|182196.8|182326.8|182196.8|182312.3|182182.3|10
1731614020000|2024-11-14 19:53:40|182325.8|182195.8|182326.3|182196.3|182326.3|182196.3|182321.1|182191.1|5
1731614030000|2024-11-14 19:53:50|182323.3|182193.3|182318.7|182188.7|182323.3|182193.3|182316.7|182186.7|7
1731614040000|2024-11-14 19:54:00|182320.9|182190.9|182320.9|182190.9|182327.7|182197.7|182320.9|182190.9|3
1731614050000|2024-11-14 19:54:10|182317|182187|182321.5|182191.5|182321.5|182191.5|182317|182187|3
1731614060000|2024-11-14 19:54:20|182327.2|182197.2|182327.2|182197.2|182327.2|182197.2|182327.2|182197.2|1
1731614070000|2024-11-14 19:54:30|182326.2|182196.2|182326.4|182196.4|182326.4|182196.4|182320.7|182190.7|3
1731614090000|2024-11-14 19:54:50|182325.1|182195.1|182320.7|182190.7|182325.7|182195.7|182320.7|182190.7|3
1731614100000|2024-11-14 19:55:00|182324.9|182194.9|182315.8|182185.8|182324.9|182194.9|182313.3|182183.3|6
1731614110000|2024-11-14 19:55:10|182313.3|182183.3|182314.8|182184.8|182314.8|182184.8|182308.9|182178.9|9
1731614120000|2024-11-14 19:55:20|182312.3|182182.3|182314|182184|182315|182185|182312.3|182182.3|3
1731614130000|2024-11-14 19:55:30|182319|182189|182315|182185|182319|182189|182314.3|182184.3|4
1731614140000|2024-11-14 19:55:40|182321.9|182191.9|182350.5|182220.5|182353.7|182223.7|182321.9|182191.9|9
1731614150000|2024-11-14 19:55:50|182349.5|182219.5|182338.5|182208.5|182349.5|182219.5|182338.5|182208.5|8
1731614180000|2024-11-14 19:56:20|182339.8|182209.8|182342.4|182212.4|182342.4|182212.4|182339.8|182209.8|2
1731614190000|2024-11-14 19:56:30|182344|182214|182344|182214|182344|182214|182344|182214|1
1731614210000|2024-11-14 19:56:50|182347.2|182217.2|182352.6|182222.6|182364.6|182234.6|182347.2|182217.2|14
1731614220000|2024-11-14 19:57:00|182357.3|182227.3|182352.5|182222.5|182357.3|182227.3|182350.8|182220.8|12
1731614230000|2024-11-14 19:57:10|182352.9|182222.9|182356.9|182226.9|182356.9|182226.9|182350|182220|7
1731614240000|2024-11-14 19:57:20|182355.4|182225.4|182354|182224|182355.4|182225.4|182353.9|182223.9|6
1731614250000|2024-11-14 19:57:30|182354.1|182224.1|182344.6|182214.6|182357.1|182227.1|182344.6|182214.6|6
1731614260000|2024-11-14 19:57:40|182348.2|182218.2|182348.2|182218.2|182348.2|182218.2|182348.2|182218.2|1
1731614280000|2024-11-14 19:58:00|182347.3|182217.3|182335|182205|182347.3|182217.3|182332.3|182202.3|8
1731614290000|2024-11-14 19:58:10|182338.5|182208.5|182341|182211|182341|182211|182338.5|182208.5|3
1731614300000|2024-11-14 19:58:20|182344|182214|182347.8|182217.8|182355.9|182225.9|182344|182214|9
1731614320000|2024-11-14 19:58:40|182346.8|182216.8|182339.9|182209.9|182346.8|182216.8|182339.9|182209.9|3
1731614330000|2024-11-14 19:58:50|182338.4|182208.4|182333.7|182203.7|182338.4|182208.4|182333.7|182203.7|4
1731614340000|2024-11-14 19:59:00|182338.6|182208.6|182338.3|182208.3|182338.6|182208.6|182338.2|182208.2|3
1731614350000|2024-11-14 19:59:10|182337|182207|182333.8|182203.8|182337|182207|182333.8|182203.8|2
1731614360000|2024-11-14 19:59:20|182331.5|182201.5|182329.3|182199.3|182331.5|182201.5|182329.3|182199.3|2
1731614370000|2024-11-14 19:59:30|182326.5|182196.5|182386.5|182256.5|182386.5|182256.5|182323.2|182193.2|10
1731614380000|2024-11-14 19:59:40|182386.8|182256.8|182518.6|182177.6|182518.6|182259.5|182386.8|182169.1|13
1731614390000|2024-11-14 19:59:50|182518.1|182177.1|182527.4|182185.4|182528.7|182186.7|182518.1|182176.8|11
1731614400000|2024-11-14 20:00:00|182527.6|182185.6|182699.6|182357.6|182818.5|182476.5|182497.3|182155.3|28
1731614410000|2024-11-14 20:00:10|182696.3|182354.3|182676|182334|182704.3|182362.3|182493.8|182151.8|33
1731614420000|2024-11-14 20:00:20|182633.2|182291.2|182685.6|182350.1|182685.9|182355.1|182629.4|182287.4|21
1731614430000|2024-11-14 20:00:30|182686.4|182346.3|182686.4|182344.4|182687.1|182405.4|182668.6|182344.4|9
1731614440000|2024-11-14 20:00:40|182686.8|182344.8|182684.1|182349.7|182686.8|182354.9|182682.8|182344.4|6
1731614450000|2024-11-14 20:00:50|182676.1|182357.1|182794.4|182452.4|182794.4|182452.4|182670.4|182357.1|24
1731614460000|2024-11-14 20:01:00|182789.5|182447.5|182786.1|182444.1|182789.9|182447.9|182784.8|182442.8|18
1731614470000|2024-11-14 20:01:10|182785.1|182443.1|182785.3|182443.3|182789.5|182447.5|182783.1|182441.1|12
1731614480000|2024-11-14 20:01:20|182783.3|182441.3|182718.4|182456.1|182783.3|182456.1|182707.9|182366.1|19
1731614490000|2024-11-14 20:01:30|182719|182449.9|182723.8|182454.3|182723.8|182456.9|182717.2|182449.9|3
1731614500000|2024-11-14 20:01:40|182723.4|182454.7|182873.2|182531.2|182874.4|182532.4|182723.4|182454.7|6
1731614510000|2024-11-14 20:01:50|182871.4|182529.4|182872.8|182530.8|182875.8|182533.8|182871.4|182529.4|7
1731614520000|2024-11-14 20:02:00|182872.9|182530.9|182770.5|182515.5|182873.5|182555.9|182770.5|182507.9|14
1731614530000|2024-11-14 20:02:10|182764.9|182515.3|182810.8|182552|182827.8|182557.2|182764.9|182499|22
1731614540000|2024-11-14 20:02:20|182809.5|182555.8|182794.9|182556.7|182816.3|182571|182759.3|182522.3|34
1731614550000|2024-11-14 20:02:30|182805|182549.5|182778.8|182648.8|182842.7|182648.8|182778.8|182542.6|8
1731614560000|2024-11-14 20:02:40|182780.5|182650.5|182891.2|182639.6|182891.2|182650.5|182780.5|182561|7
1731614570000|2024-11-14 20:02:50|182888.2|182644.7|182899.4|182769.4|182932.4|182772.6|182844.8|182644.7|28
1731614580000|2024-11-14 20:03:00|182932.4|182714.4|182896.7|182766.7|182932.4|182773.2|182896.7|182714.4|12
1731614590000|2024-11-14 20:03:10|182930.9|182721.5|182900.9|182770.9|182930.9|182776.8|182897.6|182721.5|18
1731614600000|2024-11-14 20:03:20|182893.9|182763.9|182900.9|182770.9|182929.5|182776.3|182893.9|182726.7|14
1731614610000|2024-11-14 20:03:30|182899.4|182769.4|182910.5|182780.5|182910.5|182780.5|182896.2|182766.2|18
1731614620000|2024-11-14 20:03:40|182912.8|182782.8|182896|182766|182912.8|182782.8|182893.4|182763.4|20
1731614630000|2024-11-14 20:03:50|182895.5|182765.5|182910|182780|182911|182781|182894.5|182764.5|19
1731614640000|2024-11-14 20:04:00|182902.4|182772.4|182908.8|182778.8|182910.3|182780.3|182897.2|182767.2|23
1731614650000|2024-11-14 20:04:10|182910|182780|182906.3|182776.3|182912.9|182782.9|182895.7|182765.7|21
1731614660000|2024-11-14 20:04:20|182894.4|182764.4|182903.9|182773.9|182911.2|182781.2|182893.9|182763.9|21
1731614670000|2024-11-14 20:04:30|182906.9|182776.9|182916|182786|182916|182786|182892.2|182762.2|29
1731614680000|2024-11-14 20:04:40|182916.1|182786.1|182929.1|182799.1|182933.6|182803.6|182906.3|182776.3|13
1731614690000|2024-11-14 20:04:50|182935.7|182805.7|182991.5|182861.5|183000.6|182870.6|182935.7|182805.7|25
1731614700000|2024-11-14 20:05:00|182996.9|182866.9|183021.9|182891.9|183053.2|182910.7|182990.9|182842.6|26
1731614710000|2024-11-14 20:05:10|183022.7|182892.7|183037.1|182907.1|183047.8|182917.8|182997.2|182867.2|31
1731614720000|2024-11-14 20:05:20|183031.6|182901.6|183019.6|182889.6|183053.3|182923.3|183000.5|182836.7|29
1731614730000|2024-11-14 20:05:30|183019.2|182889.2|183036.8|182906.8|183053.8|182910.1|183004.3|182826|34
1731614740000|2024-11-14 20:05:40|183034.9|182904.9|183061.3|182858.5|183069.1|182911.7|183006.3|182834.6|37
1731614750000|2024-11-14 20:05:50|183002.9|182872.9|183007.5|182877.5|183054.5|182887.3|182991.6|182818|34
1731614760000|2024-11-14 20:06:00|183005.3|182875.3|183047.9|182827.2|183051.7|182893.4|183005.3|182826.4|36
1731614770000|2024-11-14 20:06:10|183050.5|182847.7|183019.9|182889.9|183065.6|182898.8|183010.1|182826.1|33
1731614780000|2024-11-14 20:06:20|183021.1|182891.1|183045.9|182915.9|183078.9|182922.3|183021.1|182848.2|31
1731614790000|2024-11-14 20:06:30|183048.6|182918.6|183069.2|182939.2|183071.2|182941.2|183048.6|182918.6|18
1731614800000|2024-11-14 20:06:40|183067.4|182937.4|183066.4|182936.4|183141.8|182968.1|183062.6|182924|20
1731614810000|2024-11-14 20:06:50|183068|182938|183060.3|182930.3|183075.5|182945.5|183054.1|182924.1|21
1731614820000|2024-11-14 20:07:00|183047.4|182917.4|183052.8|182922.8|183069.4|182939.4|183047.4|182917.4|21
1731614830000|2024-11-14 20:07:10|183065.6|182935.6|183117.6|182987.6|183125.1|182995.1|183057.9|182897.7|31
1731614840000|2024-11-14 20:07:20|183120.6|182990.6|183158.7|183028.7|183194.5|183029.3|183120.6|182958.3|25
1731614850000|2024-11-14 20:07:30|183152.8|183022.8|183149.6|183019.6|183196.3|183038.4|183133|182970.8|35
1731614860000|2024-11-14 20:07:40|183141|183011|183150.9|183020.9|183184.8|183037.9|183141|182978.4|30
1731614870000|2024-11-14 20:07:50|183136.3|183006.3|183120.8|182914.1|183174.8|183015.1|183092.8|182914.1|38
1731614880000|2024-11-14 20:08:00|183117.6|182908.8|183075.1|182945.1|183146.8|182963.9|183068.6|182895|37
1731614890000|2024-11-14 20:08:10|183072|182942|183048.2|182918.2|183144.3|182955.5|183048.2|182896.7|28
1731614900000|2024-11-14 20:08:20|183059.1|182929.1|183046.7|182916.7|183092|182929.1|183013.9|182851|37
1731614910000|2024-11-14 20:08:30|183093.5|182872.1|183070.5|182940.5|183093.5|182941|183046.6|182872|25
1731614920000|2024-11-14 20:08:40|183073.3|182943.3|183102.6|182972.6|183102.6|182972.6|183057.9|182927.9|32
1731614930000|2024-11-14 20:08:50|183100.4|182970.4|183111.7|182981.7|183151|182990.3|183094.8|182919.4|39
1731614940000|2024-11-14 20:09:00|183112.2|182982.2|183135.4|183005.4|183159.9|183005.4|183111.1|182927.2|33
1731614950000|2024-11-14 20:09:10|183125.9|182995.9|183138.3|183008.3|183162.1|183032.1|183120.6|182945.6|27
1731614960000|2024-11-14 20:09:20|183139.2|183009.2|183170.1|183040.1|183171.3|183041.3|183139.2|183009.2|26
1731614970000|2024-11-14 20:09:30|183185.6|182979.9|183133.4|183003.4|183200.3|183018.2|183120.7|182919.7|25
1731614980000|2024-11-14 20:09:40|183127.6|182997.6|183127.5|182997.5|183204.8|183038.5|183122.9|182970.9|25
1731614990000|2024-11-14 20:09:50|183133.2|183003.2|183141.9|183011.9|183178.6|183016|183121.9|182960.2|17
1731615000000|2024-11-14 20:10:00|183147.2|183017.2|183155.6|183025.6|183188.7|183041.1|183134.4|182972.2|28
1731615010000|2024-11-14 20:10:10|183139.7|183009.7|183145.8|183015.8|183179.1|183023.3|183126.8|182970.5|22
1731615020000|2024-11-14 20:10:20|183148.2|183018.2|183143.7|183013.7|183163.3|183033.3|183138.7|183008.7|23
1731615030000|2024-11-14 20:10:30|183132.1|183002.1|183172.3|182971.5|183213.6|183041.5|183123|182963|24
1731615040000|2024-11-14 20:10:40|183145|183015|183102.7|182972.7|183173.1|183015|183102.7|182920.8|31
1731615050000|2024-11-14 20:10:50|183147.3|182941.8|183141.3|183011.3|183189.1|183025.6|183107|182936.4|34
1731615060000|2024-11-14 20:11:00|183141.5|183011.5|183149.5|183019.5|183185.2|183019.5|183127.1|182961.2|24
1731615070000|2024-11-14 20:11:10|183146.5|183016.5|183284.8|183049|183307.4|183113.1|183141.8|182992.3|25
1731615080000|2024-11-14 20:11:20|183275.4|183053.5|183349.8|183140.1|183369.7|183140.1|183242|183046.1|11
1731615090000|2024-11-14 20:11:30|183364.6|183123|183275.6|183145.6|183366.1|183155.1|183275.6|183077.5|26
1731615100000|2024-11-14 20:11:40|183308|183106.7|183321.1|183191.1|183379.2|183197.8|183264.8|183072|27
1731615110000|2024-11-14 20:11:50|183319.6|183189.6|183317.5|183187.5|183381.6|183211.5|183311|183139.3|26
1731615120000|2024-11-14 20:12:00|183317.6|183187.6|183357.2|183153.6|183374.9|183205.7|183316.2|183135.2|23
1731615130000|2024-11-14 20:12:10|183331.7|183201.7|183336.8|183065.2|183378|183204.5|183236|183057.7|33
1731615140000|2024-11-14 20:12:20|183292.4|183077.2|183244.5|183006.8|183348.8|183130.6|183241.4|183000.8|30
1731615150000|2024-11-14 20:12:30|183171.2|183041.2|183271.2|182980.7|183271.2|183041.2|183171.2|182979.2|35
1731615160000|2024-11-14 20:12:40|183270.6|182981.4|183271.6|182985.9|183280.2|183009.3|183219.3|182974.3|28
1731615170000|2024-11-14 20:12:50|183275.1|182982.7|183279.1|182984.6|183279.1|183026.4|183156.4|182976.3|25
1731615180000|2024-11-14 20:13:00|183280.3|182980.5|183271.8|183023.8|183288.3|183032.4|183222.3|182971.9|34
1731615190000|2024-11-14 20:13:10|183272.6|183022.9|183281.9|183037.3|183312.5|183143.4|183233.1|183022.9|21
1731615200000|2024-11-14 20:13:20|183278.6|183048.4|183282.1|183042.3|183287.1|183048.4|183270.5|183024.3|16
1731615210000|2024-11-14 20:13:30|183258.3|183128.3|183275.9|183145.9|183334.8|183145.9|183258.3|183125|9
1731615220000|2024-11-14 20:13:40|183334.8|183125|183241.3|183111.3|183336.9|183144.8|183241.3|183111.3|14
1731615230000|2024-11-14 20:13:50|183236|183106|183300.9|183096.1|183300.9|183134.3|183221.9|183068.7|31
1731615240000|2024-11-14 20:14:00|183303.8|183093.9|183278.8|183148.8|183308.4|183148.8|183258.9|183073.1|36
1731615250000|2024-11-14 20:14:10|183302.8|183076.9|183274.5|183144.5|183311.3|183144.5|183248.6|183061.1|34
1731615260000|2024-11-14 20:14:20|183276|183146|183276.3|183146.3|183277.7|183147.7|183275|183145|9
1731615270000|2024-11-14 20:14:30|183273.6|183143.6|183275.4|183145.4|183275.4|183145.4|183266.1|183136.1|9
1731615280000|2024-11-14 20:14:40|183279.4|183149.4|183271.6|183141.6|183287.9|183153.4|183264.8|183084.2|21
1731615290000|2024-11-14 20:14:50|183273.8|183143.8|183268.9|183138.9|183278.1|183148.1|183248.1|183118.1|25
1731615300000|2024-11-14 20:15:00|183270.9|183140.9|183174.8|183044.8|183270.9|183140.9|183163.4|182991|31
1731615310000|2024-11-14 20:15:10|183178.1|183048.1|183227.5|183007.6|183232|183063.6|183178.1|183004|20
1731615320000|2024-11-14 20:15:20|183224.6|183008.7|183171.7|183041.7|183224.6|183063.6|183171.7|183003.4|33
1731615330000|2024-11-14 20:15:30|183171|183041|183129|182926.6|183223.8|183058.2|183089.1|182926.6|31
1731615340000|2024-11-14 20:15:40|183142.2|182934.5|183136.7|183006.7|183178|183008|183081.5|182931.8|33
1731615350000|2024-11-14 20:15:50|183144.4|183014.4|183146.1|183016.1|183185.7|183018|183133.9|182984.1|20
1731615360000|2024-11-14 20:16:00|183153.3|183023.3|183097.7|182967.7|183154|183024|183097.7|182967.7|31
1731615370000|2024-11-14 20:16:10|183098.5|182968.5|183073.4|182943.4|183098.5|182968.5|183073.4|182943.4|30
1731615380000|2024-11-14 20:16:20|183078.2|182948.2|183068.2|182938.2|183154.9|182950.1|183068.1|182912.9|15
1731615390000|2024-11-14 20:16:30|183061.8|182931.8|183139.5|183009.5|183178.9|183009.5|183060.3|182930.3|26
1731615400000|2024-11-14 20:16:40|183180.1|182958.7|183117|182987|183202.6|183039.8|183115.5|182940.2|28
1731615410000|2024-11-14 20:16:50|183121|182991|183057.2|182927.2|183124.2|182991|183057.2|182919.6|27
1731615420000|2024-11-14 20:17:00|183041.4|182911.4|183080.7|182950.7|183099.5|182950.7|183028.9|182866.4|26
1731615430000|2024-11-14 20:17:10|183079.7|182949.7|183080.6|182950.6|183117.1|182959.8|183068.2|182900|24
1731615440000|2024-11-14 20:17:20|183084.8|182954.8|183081.2|182951.2|183086.6|182956.6|183061.4|182931.4|23
1731615450000|2024-11-14 20:17:30|183076.1|182946.1|183076.4|182946.4|183091.4|182961.4|183068|182938|23
1731615460000|2024-11-14 20:17:40|183078.3|182948.3|183090.8|182960.8|183096.3|182966.3|183073.5|182943.5|23
1731615470000|2024-11-14 20:17:50|183093.6|182963.6|183158.7|182949.9|183173.4|182999.6|183093.6|182942.5|33
1731615480000|2024-11-14 20:18:00|183159.1|182956.5|183091.3|182889.3|183159.1|183009|183044.5|182886.2|29
1731615490000|2024-11-14 20:18:10|183050.8|182920.8|183016.9|182886.9|183094.4|182964.4|183005.6|182875.6|26
1731615500000|2024-11-14 20:18:20|183017.2|182887.2|183059.3|182929.3|183059.3|182929.3|183017.2|182887.2|28
1731615510000|2024-11-14 20:18:30|183061.5|182931.5|183051.5|182921.5|183066.8|182936.8|183049.7|182919.7|14
1731615520000|2024-11-14 20:18:40|183043.5|182913.5|182991.8|182861.8|183060.6|182924.5|182984.7|182826.1|33
1731615530000|2024-11-14 20:18:50|182992.4|182862.4|183026.1|182820|183040.9|182873|182985.1|182820|20
1731615540000|2024-11-14 20:19:00|182985.2|182855.2|182963.6|182833.6|183024.4|182855.2|182937.1|182779.6|25
1731615550000|2024-11-14 20:19:10|182971.1|182841.1|182970|182840|183008|182842.4|182946|182806.1|20
1731615560000|2024-11-14 20:19:20|182957|182827|182909.5|182779.5|182973.5|182838.2|182907.4|182757.5|28
1731615570000|2024-11-14 20:19:30|182899.3|182769.3|182914|182784|182915.2|182785.2|182899.3|182769.3|13
1731615580000|2024-11-14 20:19:40|182901.3|182771.3|182912.9|182782.9|182912.9|182782.9|182897.9|182767.9|10
1731615590000|2024-11-14 20:19:50|182917.1|182787.1|182912.5|182782.5|182918.5|182788.5|182903.5|182773.5|14
1731615600000|2024-11-14 20:20:00|182913.5|182783.5|182903.7|182773.7|182917.2|182787.2|182886.2|182756.2|22
1731615610000|2024-11-14 20:20:10|182906.3|182776.3|182909.3|182779.3|182915.4|182785.4|182895.2|182765.2|23
1731615620000|2024-11-14 20:20:20|182903.3|182773.3|182959.4|182829.4|182989.5|182829.4|182903.3|182753.3|25
1731615630000|2024-11-14 20:20:30|183014.1|182799.5|182975.7|182845.7|183014.1|182848.4|182973.2|182799.5|9
1731615640000|2024-11-14 20:20:40|182978.2|182848.2|182979.1|182849.1|182981.2|182851.2|182976.3|182846.3|9
1731615650000|2024-11-14 20:20:50|182976.3|182846.3|182964.8|182834.8|182990.1|182860.1|182964.8|182834.8|11
1731615660000|2024-11-14 20:21:00|182967.3|182837.3|182973.6|182843.6|183063.6|182867|182967.3|182802.3|26
1731615670000|2024-11-14 20:21:10|182971|182841|182981.1|182851.1|182983.4|182853.4|182971|182841|6
1731615680000|2024-11-14 20:21:20|182980.2|182850.2|182965.4|182835.4|182995.1|182865.1|182965.4|182835.4|17
1731615690000|2024-11-14 20:21:30|182964.1|182834.1|182939.2|182809.2|182992|182834.1|182909|182756.7|27
1731615700000|2024-11-14 20:21:40|182938.4|182808.4|182958.5|182739.1|182964.2|182810.3|182902.8|182737.7|32
1731615710000|2024-11-14 20:21:50|182957.5|182739.6|182927.5|182797.5|182977.1|182807.6|182912.1|182739.6|34
1731615720000|2024-11-14 20:22:00|182931.9|182801.9|182972|182842|182975.7|182845.7|182923.8|182766.1|33
1731615730000|2024-11-14 20:22:10|182961|182831|182968.1|182838.1|183004.3|182853.6|182961|182799.6|19
1731615740000|2024-11-14 20:22:20|182937.3|182807.3|182971.9|182841.9|183003.8|182852|182937.3|182789.8|27
1731615750000|2024-11-14 20:22:30|182969.1|182839.1|182977.3|182847.3|182981.9|182851.9|182957.2|182827.2|17
1731615760000|2024-11-14 20:22:40|182984.5|182854.5|182994.6|182864.6|182994.6|182864.6|182973.9|182843.9|25
1731615770000|2024-11-14 20:22:50|182998|182868|182971.9|182841.9|183001|182871|182960.1|182830.1|20
1731615780000|2024-11-14 20:23:00|182974.4|182844.4|182922.7|182792.7|182991.1|182844.4|182908.1|182753|35
1731615790000|2024-11-14 20:23:10|182927.3|182797.3|182984.9|182784.7|182984.9|182812.2|182921|182765.1|36
1731615800000|2024-11-14 20:23:20|182948.5|182818.5|182941.8|182811.8|182949.9|182819.9|182924.7|182794.7|32
1731615810000|2024-11-14 20:23:30|182943.8|182813.8|182937.4|182807.4|182943.8|182813.8|182924.3|182794.3|27
1731615820000|2024-11-14 20:23:40|182939.9|182809.9|182911.4|182781.4|182939.9|182809.9|182910.1|182780.1|22
1731615830000|2024-11-14 20:23:50|182904.2|182774.2|182909.6|182779.6|182953.8|182804.7|182904.1|182748.7|30
1731615840000|2024-11-14 20:24:00|182908.4|182778.4|182888.6|182758.6|182908.4|182778.4|182882.1|182752.1|34
1731615850000|2024-11-14 20:24:10|182883.4|182753.4|182912.1|182782.1|182912.6|182782.6|182881.4|182751.4|28
1731615860000|2024-11-14 20:24:20|182911.1|182781.1|182898.5|182768.5|182926.5|182796.5|182895|182765|28
1731615870000|2024-11-14 20:24:30|182887.6|182757.6|182893.4|182763.4|182909.8|182779.8|182883.3|182753.3|28
1731615880000|2024-11-14 20:24:40|182905|182775|182882.7|182752.7|182906.9|182776.9|182877|182747|30
1731615890000|2024-11-14 20:24:50|182880.4|182750.4|182893|182763|182895.3|182765.3|182877.6|182747.6|26
1731615900000|2024-11-14 20:25:00|182878|182748|182886.8|182756.8|182914.6|182784.6|182878|182748|27
1731615910000|2024-11-14 20:25:10|182884.2|182754.2|182860.6|182730.6|182892.5|182762.5|182848|182718|24
1731615920000|2024-11-14 20:25:20|182859.8|182729.8|182838.9|182708.9|182859.8|182729.8|182827|182697|31
1731615930000|2024-11-14 20:25:30|182836|182706|182817.1|182687.1|182836|182706|182817.1|182687.1|18
1731615940000|2024-11-14 20:25:40|182815.1|182685.1|182824.4|182694.4|182827.3|182697.3|182808.8|182678.8|13
1731615950000|2024-11-14 20:25:50|182824.6|182694.6|182825|182695|182825|182695|182824.6|182694.6|2
1731615960000|2024-11-14 20:26:00|182828|182698|182826.7|182696.7|182831.4|182701.4|182824.8|182694.8|8
1731615970000|2024-11-14 20:26:10|182831.7|182701.7|182833.8|182703.8|182838.5|182708.5|182827.4|182697.4|13
1731615980000|2024-11-14 20:26:20|182821.1|182691.1|182832.3|182702.3|182832.3|182702.3|182812.8|182682.8|13
1731615990000|2024-11-14 20:26:30|182830|182700|182830|182700|182830.9|182700.9|182812|182682|8
1731616000000|2024-11-14 20:26:40|182815.5|182685.5|182805.2|182675.2|182826.3|182696.3|182803|182673|21
1731616010000|2024-11-14 20:26:50|182827.2|182697.2|182777.4|182575.4|182827.2|182697.2|182695.2|182543.1|18
1731616020000|2024-11-14 20:27:00|182736.5|182576.4|182739|182609|182776.4|182610.4|182716.9|182561.4|17
1731616030000|2024-11-14 20:27:10|182731.6|182601.6|182733|182603|182774.5|182609.6|182712.5|182573.7|15
1731616040000|2024-11-14 20:27:20|182712|182582|182719|182589|182727.2|182597.2|182708.1|182578.1|15
1731616050000|2024-11-14 20:27:30|182715.9|182585.9|182729|182599|182752.2|182603.5|182683.7|182531.7|34
1731616060000|2024-11-14 20:27:40|182724.7|182594.7|182724.4|182594.4|182731.9|182601.9|182705|182575|28
1731616070000|2024-11-14 20:27:50|182723.4|182593.4|182698.6|182568.6|182723.4|182593.4|182693.8|182563.8|26
1731616080000|2024-11-14 20:28:00|182749.1|182533.9|182721.6|182591.6|182749.1|182594.5|182687.1|182533.9|34
1731616090000|2024-11-14 20:28:10|182721.8|182591.8|182751.2|182621.2|182751.2|182621.2|182713.8|182583.8|24
1731616100000|2024-11-14 20:28:20|182751.4|182621.4|182711.1|182581.1|182751.4|182621.4|182704.8|182574.8|26
1731616110000|2024-11-14 20:28:30|182721.4|182591.4|182707.2|182577.2|182722.7|182592.7|182707.2|182577.2|9
1731616120000|2024-11-14 20:28:40|182699.5|182569.5|182723.7|182593.7|182737.6|182607.6|182699.5|182569.5|16
1731616130000|2024-11-14 20:28:50|182721.3|182591.3|182721.1|182591.1|182721.8|182591.8|182705.4|182575.4|14
1731616140000|2024-11-14 20:29:00|182709.4|182579.4|182706.1|182576.1|182725.5|182595.5|182699.7|182569.7|24
1731616150000|2024-11-14 20:29:10|182704|182574|182715.7|182585.7|182722.6|182592.6|182701.7|182571.7|12
1731616160000|2024-11-14 20:29:20|182723.1|182593.1|182727.6|182597.6|182732.2|182602.2|182717.9|182587.9|9
1731616170000|2024-11-14 20:29:30|182727.2|182597.2|182740.5|182610.5|182768|182614.3|182721.8|182559|21
1731616180000|2024-11-14 20:29:40|182740.2|182610.2|182739.3|182609.3|182745.1|182615.1|182715.9|182585.9|22
1731616190000|2024-11-14 20:29:50|182740.8|182610.8|182737.1|182607.1|182757.3|182627.3|182724.3|182594.3|30
1731616200000|2024-11-14 20:30:00|182736.8|182606.8|182695.8|182565.8|182745.8|182615.8|182695.8|182565.8|22
1731616210000|2024-11-14 20:30:10|182728.7|182517|182756.3|182556.1|182756.3|182588|182668.6|182517|27
1731616220000|2024-11-14 20:30:20|182717.7|182587.7|182719.2|182589.2|182756.3|182602.5|182708.2|182556.1|21
1731616230000|2024-11-14 20:30:30|182726.1|182596.1|182735.8|182605.8|182770.3|182610.4|182710.2|182561.5|26
1731616240000|2024-11-14 20:30:40|182738.8|182608.8|182755.2|182625.2|182759|182629|182723.9|182593.9|27
1731616250000|2024-11-14 20:30:50|182753.7|182623.7|182760|182630|182760.9|182630.9|182743.4|182613.4|18
1731616260000|2024-11-14 20:31:00|182727.2|182597.2|182798.7|182668.7|182801.9|182671.9|182727.2|182597.2|23
1731616270000|2024-11-14 20:31:10|182794|182664|182792.7|182662.7|182800.4|182670.4|182767|182637|17
1731616280000|2024-11-14 20:31:20|182798.7|182668.7|182822.7|182604.2|182834.9|182669.2|182762.9|182595.2|34
1731616290000|2024-11-14 20:31:30|182814|182608.2|182809.6|182679.6|182816.9|182679.6|182769.9|182606.4|20
1731616300000|2024-11-14 20:31:40|182807.6|182677.6|182803.5|182673.5|182807.6|182677.6|182794.7|182664.7|9
1731616310000|2024-11-14 20:31:50|182810.8|182680.8|182822.7|182692.7|182825.4|182695.4|182802.6|182672.6|16
1731616320000|2024-11-14 20:32:00|182820.5|182690.5|182839.4|182709.4|182842.2|182712.2|182820.5|182690.5|11
1731616330000|2024-11-14 20:32:10|182831.1|182701.1|182830.5|182700.5|182843.3|182713.3|182827|182697|22
1731616340000|2024-11-14 20:32:20|182828.2|182698.2|182842.6|182712.6|182842.6|182712.6|182818.4|182688.4|24
1731616350000|2024-11-14 20:32:30|182842.9|182712.9|182889|182759|182892.6|182762.6|182829.4|182699.4|19
1731616360000|2024-11-14 20:32:40|182884.2|182754.2|182901.9|182771.9|182904.6|182774.6|182884.2|182754.2|19
1731616370000|2024-11-14 20:32:50|182902.4|182772.4|182884.2|182754.2|182904.6|182774.6|182882.6|182752.6|23
1731616380000|2024-11-14 20:33:00|182889.9|182759.9|182905.3|182775.3|182905.3|182775.3|182879.7|182749.7|14
1731616390000|2024-11-14 20:33:10|182908|182778|182906|182776|182910.8|182780.8|182894.6|182764.6|18
1731616400000|2024-11-14 20:33:20|182893.5|182763.5|182899.4|182769.4|182912|182782|182893.5|182763.5|16
1731616410000|2024-11-14 20:33:30|182894.1|182764.1|182889.9|182759.9|182898.3|182768.3|182877.8|182747.8|23
1731616420000|2024-11-14 20:33:40|182892.6|182762.6|182907|182777|182907.1|182777.1|182892.4|182762.4|12
1731616430000|2024-11-14 20:33:50|182908.5|182778.5|182915.3|182785.3|182915.3|182785.3|182892|182762|13
1731616440000|2024-11-14 20:34:00|182915.1|182785.1|182929.4|182799.4|182932|182802|182915.1|182785.1|9
1731616450000|2024-11-14 20:34:10|182925.6|182795.6|182940.7|182810.7|182948|182818|182925.6|182795.6|14
1731616460000|2024-11-14 20:34:20|182944.3|182814.3|182934.9|182732.8|182953|182814.3|182905.1|182727.1|25
1731616470000|2024-11-14 20:34:30|182944.3|182733.5|182940.4|182728|182944.3|182774.3|182904.3|182727.2|11
1731616480000|2024-11-14 20:34:40|182891.9|182761.9|182914.9|182784.9|182940.5|182784.9|182891.4|182731.6|17
1731616490000|2024-11-14 20:34:50|182920.2|182790.2|182967.7|182765.8|182969.8|182801.3|182911.5|182744.1|13
1731616500000|2024-11-14 20:35:00|182981.6|182749.2|182938.9|182732|182981.6|182805.4|182901.5|182730.3|25
1731616510000|2024-11-14 20:35:10|182937.5|182733.5|182908.8|182778.8|182937.5|182791.6|182906.5|182733.5|16
1731616520000|2024-11-14 20:35:20|182897.3|182767.3|182917.9|182787.9|182946.8|182794.9|182893|182746.4|20
1731616530000|2024-11-14 20:35:30|182918.3|182788.3|182904.6|182774.6|182947.3|182792.2|182904.1|182728.7|22
1731616540000|2024-11-14 20:35:40|182910.2|182780.2|182934|182730.3|182952.5|182791.6|182901.2|182730.3|21
1731616550000|2024-11-14 20:35:50|182892.2|182762.2|182964.8|182834.8|182964.8|182834.8|182892.2|182732.8|20
1731616560000|2024-11-14 20:36:00|182962.1|182832.1|182910.7|182780.7|182981.9|182833.8|182904.8|182737.6|21
1731616570000|2024-11-14 20:36:10|182904.1|182774.1|182955.9|182825.9|183000.9|182870.9|182904.1|182774.1|10
1731616580000|2024-11-14 20:36:20|182948.4|182818.4|182931.6|182729.9|182968.8|182818.4|182900.5|182729.9|22
1731616590000|2024-11-14 20:36:30|182935.8|182726.7|182930.8|182727.7|182935.8|182770.1|182890.5|182725.8|14
1731616600000|2024-11-14 20:36:40|182892.9|182762.9|182899.2|182769.2|182931.4|182781.5|182892.9|182728.1|23
1731616610000|2024-11-14 20:36:50|182896|182766|182913.5|182783.5|182935.5|182783.5|182890.4|182724.6|21
1731616620000|2024-11-14 20:37:00|182914.4|182784.4|182946.2|182816.2|182950.7|182820.7|182914.4|182784.4|20
1731616630000|2024-11-14 20:37:10|182947.5|182817.5|182956.9|182826.9|182962.3|182832.3|182936.5|182806.5|15
1731616640000|2024-11-14 20:37:20|182960.6|182830.6|182937.2|182807.2|182960.6|182830.6|182933.6|182803.6|11
1731616650000|2024-11-14 20:37:30|182938.4|182808.4|182935.2|182805.2|182939.7|182809.7|182922|182792|18
1731616660000|2024-11-14 20:37:40|182935.9|182805.9|182999.1|182777.4|182999.1|182823.6|182933.5|182777.4|18
1731616670000|2024-11-14 20:37:50|183003.1|182832.2|182994.8|182780.6|183003.1|182836.5|182950.8|182780.6|15
1731616680000|2024-11-14 20:38:00|182997.2|182781.4|182991.6|182779.5|183004.6|182831.3|182946.1|182777.8|13
1731616690000|2024-11-14 20:38:10|182994.8|182778.1|182965.8|182835.8|183004.4|182843.4|182963.7|182777.7|10
1731616700000|2024-11-14 20:38:20|182964.3|182834.3|182987.8|182781.4|182987.8|182834.3|182946.3|182781.4|4
1731616710000|2024-11-14 20:38:30|182961.1|182831.1|182972.7|182842.7|182972.7|182842.7|182950.1|182820.1|9
1731616720000|2024-11-14 20:38:40|182971|182841|182968|182838|182973.6|182843.6|182959.6|182829.6|10
1731616730000|2024-11-14 20:38:50|182971.3|182841.3|182976.5|182846.5|182999.8|182869.8|182961|182831|19
1731616740000|2024-11-14 20:39:00|182979.4|182849.4|182998|182868|183007.6|182877.6|182979.4|182849.4|26
1731616750000|2024-11-14 20:39:10|183003.8|182873.8|182974.8|182844.8|183009.5|182879.5|182965.5|182835.5|16
1731616760000|2024-11-14 20:39:20|182974.5|182844.5|182955.4|182825.4|182974.5|182844.5|182950.4|182820.4|13
1731616770000|2024-11-14 20:39:30|182954.6|182824.6|182946.7|182816.7|182954.6|182824.6|182941.5|182811.5|15
1731616780000|2024-11-14 20:39:40|182944.7|182814.7|182909.8|182779.8|182958|182818.3|182909.8|182756.5|13
1731616790000|2024-11-14 20:39:50|182912.1|182782.1|182910.8|182780.8|182914.4|182784.4|182909.4|182779.4|10
1731616800000|2024-11-14 20:40:00|182910.2|182780.2|182880.5|182750.5|182910.2|182780.2|182880.5|182750.5|23
1731616810000|2024-11-14 20:40:10|182884.5|182754.5|182878.1|182748.1|182896|182766|182878.1|182748.1|16
1731616820000|2024-11-14 20:40:20|182845.4|182715.4|182858.2|182728.2|182860.9|182730.9|182842|182712|25
1731616830000|2024-11-14 20:40:30|182852.1|182722.1|182818.6|182688.6|182852.1|182722.1|182808.6|182642.8|23
1731616840000|2024-11-14 20:40:40|182823.6|182693.6|182836|182706|182838.5|182708.5|182817.8|182687.8|26
1731616850000|2024-11-14 20:40:50|182820.2|182690.2|182821.5|182691.5|182832.5|182702.5|182809.2|182679.2|27
1731616860000|2024-11-14 20:41:00|182820.5|182690.5|182808|182678|182823.2|182693.2|182808|182678|20
1731616870000|2024-11-14 20:41:10|182804.2|182674.2|182802.6|182672.6|182822.8|182692.8|182793.5|182663.5|15
1731616880000|2024-11-14 20:41:20|182808.1|182678.1|182825.3|182695.3|182827.5|182697.5|182802.6|182672.6|23
1731616890000|2024-11-14 20:41:30|182827.7|182697.7|182799.3|182669.3|182827.7|182697.7|182795.5|182665.5|16
1731616900000|2024-11-14 20:41:40|182805.1|182675.1|182789.6|182659.6|182805.3|182675.3|182789.6|182659.6|16
1731616910000|2024-11-14 20:41:50|182798.1|182668.1|182813.3|182606.1|182833.3|182682.2|182764.6|182606.1|20
1731616920000|2024-11-14 20:42:00|182763.7|182633.7|182764.4|182634.4|182819.3|182661.6|182763.7|182613.5|27
1731616930000|2024-11-14 20:42:10|182763.4|182633.4|182779.6|182649.6|182831.2|182657.6|182755.8|182617.5|24
1731616940000|2024-11-14 20:42:20|182786.4|182656.4|182816.9|182686.9|182853.2|182690.3|182781.2|182639.5|21
1731616950000|2024-11-14 20:42:30|182807.9|182677.9|182822.4|182692.4|182824.6|182694.6|182796.2|182666.2|25
1731616960000|2024-11-14 20:42:40|182808.4|182678.4|182816.7|182686.7|182832.4|182702.4|182808.4|182678.4|19
1731616970000|2024-11-14 20:42:50|182810.3|182680.3|182837|182707|182837|182707|182810.3|182680.3|22
1731616980000|2024-11-14 20:43:00|182836.1|182706.1|182883.2|182671.4|182895.8|182716.7|182827.5|182671.4|25
1731616990000|2024-11-14 20:43:10|182895.7|182674.4|182904.1|182692.8|182907.6|182743.2|182841.8|182674.4|33
1731617000000|2024-11-14 20:43:20|182849.1|182719.1|182886.3|182756.3|182921.4|182764.1|182849.1|182687.3|33
1731617010000|2024-11-14 20:43:30|182886.1|182756.1|182885.7|182755.7|182895.1|182765.1|182881.5|182751.5|21
1731617020000|2024-11-14 20:43:40|182888.4|182758.4|182856.1|182726.1|182895.2|182765.2|182856.1|182726.1|22
1731617030000|2024-11-14 20:43:50|182865.2|182735.2|182880.4|182750.4|182919.8|182772.1|182863.2|182716.6|24
1731617040000|2024-11-14 20:44:00|182880.7|182750.7|182880.2|182750.2|182897.7|182767.7|182875|182745|18
1731617050000|2024-11-14 20:44:10|182885.8|182755.8|182891.5|182761.5|182900.7|182770.7|182884.5|182754.5|20
1731617060000|2024-11-14 20:44:20|182890|182760|182913|182783|182918.4|182788.4|182888.5|182758.5|17
1731617070000|2024-11-14 20:44:30|182909.7|182779.7|182907.3|182777.3|182918.6|182788.6|182896.5|182766.5|14
1731617080000|2024-11-14 20:44:40|182913.3|182783.3|182932.5|182802.5|182932.5|182802.5|182913.3|182783.3|13
1731617090000|2024-11-14 20:44:50|182926.8|182796.8|182918.5|182788.5|182926.8|182796.8|182909.3|182779.3|13
1731617100000|2024-11-14 20:45:00|182916.2|182786.2|182926.5|182796.5|182926.5|182796.5|182916.2|182786.2|8
1731617110000|2024-11-14 20:45:10|182922.5|182792.5|182941.5|182811.5|182942.2|182812.2|182922.5|182792.5|11
1731617120000|2024-11-14 20:45:20|182940.2|182810.2|182938.5|182808.5|182993|182838.6|182934.8|182784.4|21
1731617130000|2024-11-14 20:45:30|182975.8|182773.1|182937.5|182807.5|182991|182834.3|182932.5|182769.3|8
1731617140000|2024-11-14 20:45:40|182956.8|182826.8|182971.4|182841.4|182990.4|182847.6|182956.8|182781.2|11
1731617150000|2024-11-14 20:45:50|182977.6|182847.6|182972.4|182842.4|182992.7|182862.7|182961|182831|16
1731617160000|2024-11-14 20:46:00|182979.9|182849.9|182944.6|182814.6|182979.9|182849.9|182926.3|182796.3|22
1731617170000|2024-11-14 20:46:10|182953.3|182823.3|182950.4|182820.4|182981.6|182823.3|182929.4|182778.2|17
1731617180000|2024-11-14 20:46:20|182957|182827|182950.2|182820.2|182973.3|182828.1|182933|182771.1|25
1731617190000|2024-11-14 20:46:30|182950|182820|182982.3|182852.3|182982.3|182852.3|182946.3|182816.3|13
1731617200000|2024-11-14 20:46:40|182982.4|182852.4|182983.7|182853.7|182983.7|182853.7|182974.5|182844.5|3
1731617210000|2024-11-14 20:46:50|182983.8|182853.8|182954.2|182824.2|182983.8|182853.8|182954.2|182824.2|14
1731617220000|2024-11-14 20:47:00|182951.8|182821.8|182978.5|182848.5|182978.5|182848.5|182947|182817|16
1731617230000|2024-11-14 20:47:10|182974.3|182844.3|182959.2|182829.2|182984.1|182854.1|182953.6|182823.6|12
1731617240000|2024-11-14 20:47:20|182962.2|182832.2|182955.8|182825.8|182977.1|182847.1|182955.8|182825.8|7
1731617250000|2024-11-14 20:47:30|182953.1|182823.1|182959.1|182829.1|182969.1|182839.1|182952.8|182822.8|13
1731617260000|2024-11-14 20:47:40|182952.8|182822.8|182971.1|182841.1|182980.3|182850.3|182952.8|182822.8|12
1731617270000|2024-11-14 20:47:50|182979.8|182849.8|182976.1|182846.1|182985.8|182855.8|182962.6|182832.6|13
1731617280000|2024-11-14 20:48:00|182985.1|182855.1|182982.8|182852.8|182993.3|182863.3|182973.3|182843.3|12
1731617290000|2024-11-14 20:48:10|182991.3|182861.3|182968.8|182838.8|183003.8|182873.8|182968.8|182838.8|19
1731617300000|2024-11-14 20:48:20|182979.5|182849.5|182971.4|182841.4|182982.6|182852.6|182971.4|182841.4|13
1731617310000|2024-11-14 20:48:30|182969.4|182839.4|182986.8|182856.8|182986.8|182856.8|182969.4|182839.4|12
1731617320000|2024-11-14 20:48:40|182984.6|182854.6|182986.5|182856.5|182999.1|182869.1|182983.7|182853.7|5
1731617330000|2024-11-14 20:48:50|182988|182858|183012|182882|183012.3|182882.3|182986.7|182856.7|19
1731617340000|2024-11-14 20:49:00|183014.8|182884.8|183049.4|182919.4|183049.4|182919.4|183014.8|182884.8|11
1731617350000|2024-11-14 20:49:10|183049.3|182919.3|183054.3|182924.3|183068|182938|183049.3|182919.3|17
1731617360000|2024-11-14 20:49:20|183054.1|182924.1|183060.2|182930.2|183060.9|182930.9|183049.5|182919.5|11
1731617370000|2024-11-14 20:49:30|183070.2|182940.2|183056.2|182926.2|183070.2|182940.2|183051.7|182921.7|14
1731617380000|2024-11-14 20:49:40|183057.2|182927.2|183062.5|182932.5|183064.2|182934.2|183052.7|182922.7|13
1731617390000|2024-11-14 20:49:50|183064.3|182934.3|183053.2|182923.2|183065|182935|183043.2|182913.2|18
1731617400000|2024-11-14 20:50:00|183039.5|182909.5|183038|182908|183050.8|182920.8|183029.4|182899.4|14
1731617410000|2024-11-14 20:50:10|183037.3|182907.3|183052.6|182922.6|183052.6|182922.6|183037.3|182907.3|17
1731617420000|2024-11-14 20:50:20|183045.4|182915.4|183050.1|182920.1|183052.1|182922.1|183040.3|182910.3|14
1731617430000|2024-11-14 20:50:30|183040.3|182910.3|183039.1|182909.1|183052.2|182922.2|183037.1|182907.1|12
1731617440000|2024-11-14 20:50:40|183047.3|182917.3|183032.1|182902.1|183050.1|182920.1|183024|182894|18
1731617450000|2024-11-14 20:50:50|183027.2|182897.2|182998.7|182868.7|183027.2|182897.2|182998.7|182868.7|8
1731617460000|2024-11-14 20:51:00|183009.2|182879.2|183023.6|182893.6|183023.6|182893.6|182991.5|182861.5|22
1731617470000|2024-11-14 20:51:10|183022|182892|183024.2|182894.2|183035.1|182905.1|183021.1|182891.1|23
1731617480000|2024-11-14 20:51:20|183037|182907|183079.7|182949.7|183079.7|182949.7|183025.7|182895.7|26
1731617490000|2024-11-14 20:51:30|183077.8|182947.8|183085.5|182955.5|183093.1|182963.1|183074.3|182944.3|21
1731617500000|2024-11-14 20:51:40|183082.8|182952.8|183087.5|182957.5|183087.5|182957.5|183076|182946|16
1731617510000|2024-11-14 20:51:50|183089.8|182959.8|183090|182960|183100|182970|183087.1|182957.1|11
1731617520000|2024-11-14 20:52:00|183096|182966|183091.7|182961.7|183102.5|182972.5|183087.3|182957.3|21
1731617530000|2024-11-14 20:52:10|183091.6|182961.6|183080.1|182950.1|183091.6|182961.6|183071.8|182941.8|22
1731617540000|2024-11-14 20:52:20|183082.6|182952.6|183085.7|182955.7|183095.9|182965.9|183081.1|182951.1|19
1731617550000|2024-11-14 20:52:30|183087.9|182957.9|183088.6|182958.6|183094.5|182964.5|183085.5|182955.5|12
1731617560000|2024-11-14 20:52:40|183090.4|182960.4|183094.8|182964.8|183094.8|182964.8|183084.1|182954.1|9
1731617570000|2024-11-14 20:52:50|183097.2|182967.2|183108|182978|183112.9|182982.9|183097.2|182967.2|15
1731617580000|2024-11-14 20:53:00|183101.2|182971.2|183139.5|183009.5|183139.5|183009.5|183092.6|182962.6|16
1731617590000|2024-11-14 20:53:10|183141.4|183011.4|183140.1|183010.1|183152.9|183022.9|183127.7|182997.7|15
1731617600000|2024-11-14 20:53:20|183141.5|183011.5|183118.8|182988.8|183141.5|183011.5|183113.5|182983.5|21
1731617610000|2024-11-14 20:53:30|183113.3|182983.3|183118|182988|183139.8|183009.8|183113.3|182983.3|15
1731617620000|2024-11-14 20:53:40|183117.8|182987.8|183124.8|182994.8|183136.1|183006.1|183115.1|182985.1|14
1731617630000|2024-11-14 20:53:50|183125.1|182995.1|183151.3|183021.3|183151.4|183021.4|183120|182990|17
1731617640000|2024-11-14 20:54:00|183154.8|183024.8|183148.7|183018.7|183157.2|183027.2|183146.5|183016.5|18
1731617650000|2024-11-14 20:54:10|183135.9|183005.9|183164.2|183034.2|183168.5|183038.5|183135.9|183005.9|24
1731617660000|2024-11-14 20:54:20|183164.9|183034.9|183139.1|183009.1|183169.6|183039.6|183139.1|183009.1|21
1731617670000|2024-11-14 20:54:30|183140.6|183010.6|183154.4|183024.4|183162.8|183032.8|183139.2|183009.2|19
1731617680000|2024-11-14 20:54:40|183169.1|183039.1|183145.5|183015.5|183169.1|183039.1|183145.5|183015.5|19
1731617690000|2024-11-14 20:54:50|183139.5|183009.5|183161.5|183031.5|183165.6|183035.6|183139.5|183009.5|26
1731617700000|2024-11-14 20:55:00|183155|183025|183138.2|183008.2|183159.4|183029.4|183135.5|183005.5|18
1731617710000|2024-11-14 20:55:10|183135.7|183005.7|183125.1|182995.1|183153.2|183023.2|183125.1|182995.1|23
1731617720000|2024-11-14 20:55:20|183122.6|182992.6|183086.1|182956.1|183128.5|182998.5|183076.2|182946.2|28
1731617730000|2024-11-14 20:55:30|183072.2|182942.2|183119.8|182989.8|183125.8|182995.8|183072.2|182942.2|24
1731617740000|2024-11-14 20:55:40|183117.3|182987.3|183086.6|182956.6|183117.3|182987.3|183077|182947|28
1731617750000|2024-11-14 20:55:50|183086|182956|183068.5|182938.5|183117|182956|183062.9|182908.8|22
1731617760000|2024-11-14 20:56:00|183082.7|182952.7|183065.9|182935.9|183082.7|182952.7|183058.7|182928.7|19
1731617770000|2024-11-14 20:56:10|183057.2|182927.2|182974.7|182844.7|183057.2|182927.2|182955.4|182825.4|29
1731617780000|2024-11-14 20:56:20|182966.1|182836.1|182957.1|182827.1|182967.6|182837.6|182947|182817|22
1731617790000|2024-11-14 20:56:30|182957.4|182827.4|182935.4|182805.4|182963.5|182833.5|182935.4|182805.4|23
1731617800000|2024-11-14 20:56:40|182936.3|182806.3|182942.7|182812.7|182989.6|182815.9|182925.7|182780.8|17
1731617810000|2024-11-14 20:56:50|182942.8|182812.8|182909.7|182779.7|182942.8|182812.8|182909.7|182779.7|16
1731617820000|2024-11-14 20:57:00|182911.5|182781.5|182895.4|182765.4|182916.7|182786.7|182895.4|182765.4|12
1731617830000|2024-11-14 20:57:10|182893.6|182763.6|182891.6|182761.6|182911.8|182781.8|182889.2|182759.2|16
1731617840000|2024-11-14 20:57:20|182896.5|182766.5|182905.9|182775.9|182916.2|182786.2|182893.9|182763.9|26
1731617850000|2024-11-14 20:57:30|182924.7|182794.7|183033.2|182903.2|183038|182903.2|182924.7|182794.7|20
1731617860000|2024-11-14 20:57:40|183033|182903|183025.1|182895.1|183033.2|182903.2|183025|182895|15
1731617870000|2024-11-14 20:57:50|183034.5|182904.5|183027.4|182897.4|183034.5|182904.5|183024.9|182894.9|13
1731617880000|2024-11-14 20:58:00|183024.9|182894.9|183013.2|182883.2|183024.9|182894.9|182989.6|182859.6|28
1731617890000|2024-11-14 20:58:10|183013.5|182883.5|183025.5|182895.5|183025.5|182895.5|183003|182873|27
1731617900000|2024-11-14 20:58:20|183028.5|182898.5|183020.4|182890.4|183028.5|182898.5|183017|182887|17
1731617910000|2024-11-14 20:58:30|183016.9|182886.9|183047.5|182917.5|183047.5|182917.5|183015.9|182885.9|34
1731617920000|2024-11-14 20:58:40|183044.8|182914.8|183035.8|182905.8|183044.8|182914.8|183035.8|182905.8|5
1731617930000|2024-11-14 20:58:50|183034.3|182904.3|183033.6|182903.6|183036.5|182906.5|183030|182900|8
1731617940000|2024-11-14 20:59:00|183040.1|182910.1|183026|182896|183040.1|182910.1|183023.4|182893.4|13
1731617950000|2024-11-14 20:59:10|183024.5|182894.5|183027|182897|183029|182899|183022.3|182892.3|6
1731617960000|2024-11-14 20:59:20|183031|182901|183031|182901|183031|182901|183031|182901|1
1731617970000|2024-11-14 20:59:30|183030.8|182900.8|183030.8|182900.8|183030.8|182900.8|183030.8|182900.8|1
1731617980000|2024-11-14 20:59:40|183030.1|182900.1|183027.5|182897.5|183030.1|182900.1|183027.5|182897.5|3
1731617990000|2024-11-14 20:59:50|183025.1|182895.1|182971|182841|183025.1|182895.1|182962.3|182832.3|8
1731618000000|2024-11-14 21:00:00|182978.7|182848.7|182973.3|182843.3|182978.7|182848.7|182973.3|182843.3|10
1731618010000|2024-11-14 21:00:10|182971.7|182841.7|182974.3|182844.3|182974.3|182844.3|182971.7|182841.7|3
1731618030000|2024-11-14 21:00:30|182971.3|182841.3|182971.6|182841.6|182973.4|182843.4|182968.5|182838.5|5
1731618040000|2024-11-14 21:00:40|182972.1|182842.1|182968.2|182838.2|182972.1|182842.1|182966.7|182836.7|5
1731618050000|2024-11-14 21:00:50|182969.8|182839.8|182968|182838|182972.3|182842.3|182968|182838|3
1731618060000|2024-11-14 21:01:00|182966.6|182836.6|182973.4|182843.4|182974.6|182844.6|182966.6|182836.6|6
1731618070000|2024-11-14 21:01:10|182975.1|182845.1|182968.4|182838.4|182975.1|182845.1|182968.4|182838.4|4
1731618080000|2024-11-14 21:01:20|182970.2|182840.2|182972.6|182842.6|182972.6|182842.6|182970.2|182840.2|2
1731618090000|2024-11-14 21:01:30|182974.6|182844.6|182977.2|182847.2|182983.5|182853.5|182974.6|182844.6|7
1731618100000|2024-11-14 21:01:40|182975.4|182845.4|182970.5|182840.5|182975.4|182845.4|182970.5|182840.5|3
1731618120000|2024-11-14 21:02:00|182970.4|182840.4|182961.4|182831.4|182970.4|182840.4|182959.6|182829.6|8
1731618130000|2024-11-14 21:02:10|182957.9|182827.9|182929.3|182799.3|182957.9|182827.9|182929.3|182799.3|3
1731618140000|2024-11-14 21:02:20|182929.4|182799.4|182926.8|182796.8|182929.4|182799.4|182926.8|182796.8|2
1731618150000|2024-11-14 21:02:30|182890.4|182760.4|182883.8|182753.8|182890.4|182760.4|182881.8|182751.8|5
1731618160000|2024-11-14 21:02:40|182885.9|182755.9|182892.5|182762.5|182894.4|182764.4|182885.9|182755.9|5
1731618170000|2024-11-14 21:02:50|182896|182766|182883.8|182753.8|182896|182766|182883.8|182753.8|5
1731618180000|2024-11-14 21:03:00|182881.8|182751.8|182884.8|182754.8|182884.8|182754.8|182881.8|182751.8|3
1731618190000|2024-11-14 21:03:10|182887.7|182757.7|182881.5|182751.5|182887.7|182757.7|182881.5|182751.5|5
1731618210000|2024-11-14 21:03:30|182883.4|182753.4|182885.6|182755.6|182886.6|182756.6|182883.4|182753.4|3
1731618220000|2024-11-14 21:03:40|182883.9|182753.9|182883.7|182753.7|182883.9|182753.9|182881.4|182751.4|3
1731618230000|2024-11-14 21:03:50|182885.8|182755.8|182886.9|182756.9|182886.9|182756.9|182884.1|182754.1|3
1731618250000|2024-11-14 21:04:10|182888.4|182758.4|182888.4|182758.4|182888.4|182758.4|182888.4|182758.4|1
1731618270000|2024-11-14 21:04:30|182887|182757|182840.7|182710.7|182892.8|182757|182840.7|182690.9|6
1731618280000|2024-11-14 21:04:40|182894.5|182677.9|182909.4|182696.9|182911.3|182703.6|182888.1|182677.9|7
1731618290000|2024-11-14 21:04:50|182905.6|182699|182897.5|182689.4|182908.3|182699|182897.5|182689.4|4
1731618310000|2024-11-14 21:05:10|182898.5|182685.7|182897.6|182679.9|182898.5|182685.7|182893.3|182679.9|3
1731618320000|2024-11-14 21:05:20|182893.2|182686.5|182893.1|182692.9|182895.2|182692.9|182893.1|182681.9|3
1731618330000|2024-11-14 21:05:30|182897.7|182687.6|182901.9|182692|182901.9|182692|182896.6|182687.6|3
1731618340000|2024-11-14 21:05:40|182902|182695.1|182906.7|182703.8|182906.7|182741.1|182871.1|182695.1|4
1731618350000|2024-11-14 21:05:50|182908.9|182699.6|182949.7|182712.8|182951.3|182715.4|182899.5|182686.9|7
1731618360000|2024-11-14 21:06:00|182948.9|182719.5|182948.9|182720.4|182948.9|182720.4|182948.9|182719.5|2
1731618370000|2024-11-14 21:06:10|182945.7|182721.9|182946.6|182721.2|182946.6|182721.9|182945.7|182721.2|2
1731618380000|2024-11-14 21:06:20|182947.4|182720.4|182922.7|182720.4|182947.4|182720.4|182922.7|182720.4|5
1731618390000|2024-11-14 21:06:30|182936.7|182719.7|182929|182799|182951.9|182799|182918.2|182719.7|12
1731618400000|2024-11-14 21:06:40|182929.1|182799.1|182929.1|182799.1|182929.1|182799.1|182929.1|182799.1|1
1731618410000|2024-11-14 21:06:50|182932.1|182802.1|182932.1|182802.1|182932.1|182802.1|182932.1|182802.1|1
1731618420000|2024-11-14 21:07:00|182934.3|182804.3|182932.7|182802.7|182934.3|182804.3|182932.7|182802.7|2
1731618450000|2024-11-14 21:07:30|182929.4|182799.4|182929.4|182799.4|182929.4|182799.4|182929.4|182799.4|1
1731618480000|2024-11-14 21:08:00|182927.6|182797.6|182925.7|182795.7|182927.6|182797.6|182925.6|182795.6|3
1731618490000|2024-11-14 21:08:10|182928.2|182798.2|182929.6|182799.6|182929.6|182799.6|182928.2|182798.2|2
1731618510000|2024-11-14 21:08:30|182929.5|182799.5|182929.7|182799.7|182929.7|182799.7|182929.5|182799.5|2
1731618520000|2024-11-14 21:08:40|182929.5|182799.5|182929.6|182799.6|182929.6|182799.6|182929.5|182799.5|2
1731618530000|2024-11-14 21:08:50|182929.2|182799.2|182929.2|182799.2|182929.2|182799.2|182929.2|182799.2|1
1731618540000|2024-11-14 21:09:00|182931.2|182801.2|182931.2|182801.2|182931.2|182801.2|182931.2|182801.2|1
1731618560000|2024-11-14 21:09:20|182931.1|182801.1|182931.1|182801.1|182931.1|182801.1|182931.1|182801.1|1
1731618570000|2024-11-14 21:09:30|182931.2|182801.2|182931.2|182801.2|182931.2|182801.2|182931.2|182801.2|1
1731618580000|2024-11-14 21:09:40|182929.6|182799.6|182926.9|182796.9|182929.6|182799.6|182926.9|182796.9|3
1731618590000|2024-11-14 21:09:50|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|1
1731618610000|2024-11-14 21:10:10|182926.7|182796.7|182926.7|182796.7|182926.7|182796.7|182926.7|182796.7|1
1731618630000|2024-11-14 21:10:30|182927.3|182797.3|182927.3|182797.3|182927.3|182797.3|182927.3|182797.3|1
1731618640000|2024-11-14 21:10:40|182927.5|182797.5|182921.6|182791.6|182927.5|182797.5|182921.6|182791.6|3
1731618650000|2024-11-14 21:10:50|182923.1|182793.1|182924.8|182794.8|182924.8|182794.8|182923.1|182793.1|2
1731618660000|2024-11-14 21:11:00|182921.9|182791.9|182924.2|182794.2|182924.5|182794.5|182920.3|182790.3|5
1731618670000|2024-11-14 21:11:10|182923.5|182793.5|182913.5|182783.5|182923.5|182793.5|182913.5|182783.5|4
1731618680000|2024-11-14 21:11:20|182914.9|182784.9|182925.1|182795.1|182955.5|182795.1|182914.9|182754.6|3
1731618690000|2024-11-14 21:11:30|182926.3|182796.3|182926.3|182796.3|182926.3|182796.3|182926.3|182796.3|1
1731618700000|2024-11-14 21:11:40|182929.3|182799.3|182929.3|182799.3|182929.3|182799.3|182929.3|182799.3|1
1731618720000|2024-11-14 21:12:00|182924.8|182794.8|182915.9|182785.9|182924.8|182794.8|182915.9|182785.9|5
1731618730000|2024-11-14 21:12:10|182918.8|182788.8|182918.8|182788.8|182918.8|182788.8|182918.8|182788.8|1
1731618740000|2024-11-14 21:12:20|182918.4|182788.4|182919.9|182789.9|182919.9|182789.9|182918.4|182788.4|2
1731618750000|2024-11-14 21:12:30|182921.7|182791.7|182921.7|182791.7|182921.7|182791.7|182921.7|182791.7|1
1731618770000|2024-11-14 21:12:50|182924.7|182794.7|182924.7|182794.7|182924.7|182794.7|182924.7|182794.7|1
1731618780000|2024-11-14 21:13:00|182923.2|182793.2|182923.2|182793.2|182923.5|182793.5|182923.2|182793.2|3
1731618790000|2024-11-14 21:13:10|182921.5|182791.5|182921.5|182791.5|182921.5|182791.5|182921.5|182791.5|1
1731618810000|2024-11-14 21:13:30|182924|182794|182924|182794|182924|182794|182924|182794|1
1731618830000|2024-11-14 21:13:50|182925.5|182795.5|182924.9|182794.9|182925.5|182795.5|182924.9|182794.9|2
1731618850000|2024-11-14 21:14:10|182972|182764.2|182980.2|182765.5|182980.2|182765.5|182972|182761.7|3
1731618900000|2024-11-14 21:15:00|182977.4|182766.7|182977.4|182766.7|182977.4|182766.7|182977.4|182766.7|1
1731618910000|2024-11-14 21:15:10|182981.3|182762.8|182967.7|182765.5|182981.3|182803|182933|182762.8|4
1731618920000|2024-11-14 21:15:20|182967.8|182765.3|182967.8|182765.3|182967.8|182765.3|182967.8|182765.3|1
1731618930000|2024-11-14 21:15:30|182928.3|182798.3|182928.3|182798.3|182928.3|182798.3|182928.3|182798.3|1
1731618950000|2024-11-14 21:15:50|182966.3|182750.5|182966.3|182750.5|182966.3|182750.5|182966.3|182750.5|1
1731618960000|2024-11-14 21:16:00|182925.2|182795.2|182960.7|182760.3|182960.7|182795.2|182925.2|182760.3|2
1731618970000|2024-11-14 21:16:10|182967.2|182748.9|182967.2|182748.9|182967.2|182748.9|182967.2|182748.9|1
1731618980000|2024-11-14 21:16:20|182961|182760.9|182966.3|182761.9|182966.3|182801|182931|182760.9|3
1731618990000|2024-11-14 21:16:30|182931.1|182801.1|182966.2|182761.9|182966.2|182801.1|182931.1|182761.9|2
1731619000000|2024-11-14 21:16:40|182966.6|182762.5|182965.2|182763.4|182966.6|182801.7|182931.7|182762.5|3
1731619020000|2024-11-14 21:17:00|182931.8|182801.8|182964.5|182764.2|182964.5|182801.8|182931.5|182764.2|3
1731619040000|2024-11-14 21:17:20|182931.9|182801.9|182931.9|182801.9|182931.9|182801.9|182931.9|182801.9|1
1731619050000|2024-11-14 21:17:30|182929.4|182799.4|182931.9|182801.9|182931.9|182801.9|182929.4|182799.4|2
1731619070000|2024-11-14 21:17:50|182929.4|182799.4|182929.4|182799.4|182929.4|182799.4|182929.4|182799.4|1
1731619080000|2024-11-14 21:18:00|182968.6|182762.9|182975.4|182845.4|182978.1|182848.1|182935.9|182762.9|5
1731619120000|2024-11-14 21:18:40|183030.7|182791.9|183030.7|182791.9|183030.7|182791.9|183030.7|182791.9|1
1731619140000|2024-11-14 21:19:00|183029.3|182793.4|183032|182795.5|183032|182795.5|183029.3|182793.4|2
1731619150000|2024-11-14 21:19:10|183030.8|182796.7|183030.8|182796.7|183030.8|182796.7|183030.8|182796.7|1
1731619170000|2024-11-14 21:19:30|183030.2|182797.3|182976.9|182846.9|183030.2|182846.9|182976.9|182797.3|2
1731619250000|2024-11-14 21:20:50|182978.1|182848.1|182978.2|182848.2|182978.2|182848.2|182978.1|182848.1|2
1731619260000|2024-11-14 21:21:00|182977.9|182847.9|182977.9|182847.9|182977.9|182847.9|182977.9|182847.9|1
1731619280000|2024-11-14 21:21:20|182978|182848|182978|182848|182978|182848|182978|182848|1
1731619300000|2024-11-14 21:21:40|183023.1|182803.6|183023.1|182803.6|183023.1|182803.6|183023.1|182803.6|1
1731619310000|2024-11-14 21:21:50|183022.7|182803.9|182968.9|182838.9|183022.7|182838.9|182968.9|182803.9|2
1731619320000|2024-11-14 21:22:00|182976.4|182846.4|182968.9|182838.9|182976.4|182846.4|182968.9|182838.9|2
1731619330000|2024-11-14 21:22:10|182979.7|182849.7|182979.7|182849.7|182979.7|182849.7|182979.7|182849.7|1
1731619370000|2024-11-14 21:22:50|183021.1|182805.6|182984.9|182854.9|183021.1|182854.9|182984.9|182805.6|2
1731619380000|2024-11-14 21:23:00|182983.2|182853.2|182983.2|182853.2|182983.2|182853.2|182983.2|182853.2|1
1731619400000|2024-11-14 21:23:20|182984.9|182854.9|182986.7|182856.7|182986.7|182856.7|182984.9|182854.9|2
1731619410000|2024-11-14 21:23:30|182985.2|182855.2|182988.7|182858.7|182988.7|182858.7|182985.2|182855.2|2
1731619420000|2024-11-14 21:23:40|182988.6|182858.6|182988.6|182858.6|182988.6|182858.6|182988.6|182858.6|1
1731619440000|2024-11-14 21:24:00|182988.7|182858.7|182988.7|182858.7|182988.7|182858.7|182988.7|182858.7|1
1731619450000|2024-11-14 21:24:10|183029.6|182812.9|183029.6|182812.9|183029.6|182812.9|183029.6|182812.9|1
1731619460000|2024-11-14 21:24:20|183029.5|182813|183029.5|182813|183029.5|182813|183029.5|182813|1
1731619470000|2024-11-14 21:24:30|183029.4|182813.1|183029.4|182813.1|183029.4|182813.1|183029.4|182813.1|1
1731619480000|2024-11-14 21:24:40|182988.7|182858.7|182988.6|182858.6|182988.7|182858.7|182988.6|182858.6|2
1731619500000|2024-11-14 21:25:00|182993.3|182863.3|182993.3|182863.3|182993.3|182863.3|182993.3|182863.3|1
1731619520000|2024-11-14 21:25:20|182991.2|182861.2|182991.2|182861.2|182991.2|182861.2|182991.2|182861.2|1
1731619530000|2024-11-14 21:25:30|182994|182864|182991.8|182861.8|182994|182864|182991.8|182861.8|2
1731619550000|2024-11-14 21:25:50|182991.9|182861.9|182991.3|182861.3|182993.7|182863.7|182991.3|182861.3|3
1731619570000|2024-11-14 21:26:10|182993.5|182863.5|182993.5|182863.5|182993.5|182863.5|182993.5|182863.5|1
1731619630000|2024-11-14 21:27:10|182991.5|182861.5|182990|182860|182991.5|182861.5|182990|182860|2
1731619640000|2024-11-14 21:27:20|182986.4|182856.4|182983.2|182853.2|182986.4|182856.4|182983.2|182853.2|2
1731619660000|2024-11-14 21:27:40|182978.7|182848.7|182980.2|182850.2|182981.9|182851.9|182978.7|182848.7|6
1731619670000|2024-11-14 21:27:50|182978.6|182848.6|182982.5|182852.5|182982.5|182852.5|182978.6|182848.6|12
1731619680000|2024-11-14 21:28:00|182984.1|182854.1|182982.6|182852.6|182984.1|182854.1|182979.8|182849.8|15
1731619690000|2024-11-14 21:28:10|182981.1|182851.1|182983.4|182853.4|182983.4|182853.4|182979.4|182849.4|14
1731619700000|2024-11-14 21:28:20|182984.9|182854.9|182988.7|182858.7|182988.7|182858.7|182984.9|182854.9|3
1731619720000|2024-11-14 21:28:40|182990.3|182860.3|182990.3|182860.3|182990.3|182860.3|182990.3|182860.3|1
1731619760000|2024-11-14 21:29:20|183025.1|182810.6|182973.2|182843.2|183025.1|182857|182971.9|182810.6|12
1731619770000|2024-11-14 21:29:30|182971.9|182841.9|182979|182849|182979.4|182849.4|182971.9|182841.9|15
1731619780000|2024-11-14 21:29:40|182977.8|182847.8|182979.3|182849.3|182979.3|182849.3|182977.8|182847.8|20
1731619790000|2024-11-14 21:29:50|182978|182848|182980.4|182850.4|182982.6|182852.6|182978|182848|18
1731619800000|2024-11-14 21:30:00|182981.3|182851.3|182979|182849|182982|182852|182977.3|182847.3|22
1731619810000|2024-11-14 21:30:10|182977.3|182847.3|183021.8|182817.4|183021.8|182849.5|182976.3|182817.4|14
1731619830000|2024-11-14 21:30:30|182989|182859|182989|182859|182989|182859|182989|182859|1
1731619850000|2024-11-14 21:30:50|182988.8|182858.8|182988.8|182858.8|182988.8|182858.8|182988.8|182858.8|1
1731619860000|2024-11-14 21:31:00|182986.5|182856.5|182986.5|182856.5|182986.5|182856.5|182986.5|182856.5|1
1731619870000|2024-11-14 21:31:10|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|182984.4|182854.4|1
1731619880000|2024-11-14 21:31:20|182983.3|182853.3|182980.6|182850.6|182983.3|182853.3|182980.6|182850.6|2
1731619920000|2024-11-14 21:32:00|182981.9|182851.9|182980.2|182850.2|182981.9|182851.9|182980.2|182850.2|2
1731619930000|2024-11-14 21:32:10|183016.1|182811.1|182979.9|182849.9|183016.1|182849.9|182979.9|182811.1|2
1731619940000|2024-11-14 21:32:20|182981.5|182851.5|183021.3|182816.9|183021.3|182851.5|182981.5|182816.9|2
1731619970000|2024-11-14 21:32:50|182988.4|182858.4|182988.4|182858.4|182988.4|182858.4|182988.4|182858.4|1
1731619980000|2024-11-14 21:33:00|182990.2|182860.2|182991.1|182861.1|182991.1|182861.1|182990.2|182860.2|2
1731619990000|2024-11-14 21:33:10|182991.3|182861.3|182991.3|182861.3|182991.3|182861.3|182991.3|182861.3|1
1731620010000|2024-11-14 21:33:30|182988.9|182858.9|183026.9|182815.1|183026.9|182858.9|182988.9|182815.1|2
1731620030000|2024-11-14 21:33:50|183028|182814.1|183028|182814.1|183028|182815.1|183026.9|182814.1|3
1731620040000|2024-11-14 21:34:00|183026.9|182810.6|183028|182810.6|183028|182811.7|183026.9|182810.6|3
1731620050000|2024-11-14 21:34:10|183026.9|182811.7|182976.1|182846.1|183026.9|182846.6|182973.4|182806.2|15
1731620060000|2024-11-14 21:34:20|182973.4|182843.4|182976.8|182846.8|182976.8|182846.8|182973.4|182843.4|13
1731620070000|2024-11-14 21:34:30|182974.1|182844.1|183005.1|182801|183022.2|182848.1|182972.7|182790.9|14
1731620080000|2024-11-14 21:34:40|183022.2|182790.9|182961.3|182740.9|183022.2|182801|182961.3|182738.8|9
1731620090000|2024-11-14 21:34:50|182960.5|182741.7|182960.5|182751.1|182960.5|182751.1|182960.5|182741.7|2
1731620100000|2024-11-14 21:35:00|182959.7|182751.9|182959.7|182751.9|182960.5|182751.9|182959.7|182751.1|3
1731620110000|2024-11-14 21:35:10|182960.5|182751.1|182959|182754.9|182960.5|182755.8|182958.2|182751.1|6
1731620120000|2024-11-14 21:35:20|182962.8|182753.9|182967.4|182753.9|182967.4|182753.9|182962.8|182753.9|2
1731620150000|2024-11-14 21:35:50||182762.5||182762.5||182762.5||182762.5|1
1731620160000|2024-11-14 21:36:00|182967|182764.4|182974.7|182764.1|182974.7|182764.4|182967|182764.1|2
1731620230000|2024-11-14 21:37:10|182995.4||182974||182995.4||182974||2
1731620270000|2024-11-14 21:37:50|182979.4|182760.3|182979.4|182760.3|182979.4|182760.3|182979.4|182760.3|1
1731620300000|2024-11-14 21:38:20|182934.5|182804.5|182934.5|182804.5|182934.5|182804.5|182934.5|182804.5|1
1731620310000|2024-11-14 21:38:30|182979.4|182760.3|183041.6|182699.6|183041.6|182760.3|182979.4|182699.6|2
1731620330000|2024-11-14 21:38:50|183037.6|182695.6|182980|182756.3|183037.6|182756.3|182980|182695.6|2
1731620400000|2024-11-14 21:40:00|182964.4|182834.4|183012.8|182770|183030.4|182834.4|182964.4|182769.4|11
1731620410000|2024-11-14 21:40:10|183016.3|182770.4|183011.1|182772.8|183016.3|182773.5|183011.1|182770.4|7
1731620420000|2024-11-14 21:40:20|183013.8|182771.2|183013.8|182771.2|183013.8|182771.2|183013.8|182771.2|1
1731620430000|2024-11-14 21:40:30|183013.6|182773.8|183015.2|182761.8|183015.2|182773.8|183011.7|182761.8|6
1731620440000|2024-11-14 21:40:40|183017.1|182764.8|183017.5|182756.4|183017.6|182764.8|183013.3|182755.2|7
1731620450000|2024-11-14 21:40:50|183015.4|182755.7|183017.8|182756.2|183018.3|182756.2|183015.4|182754.4|10
1731620460000|2024-11-14 21:41:00|183018.1|182756.1|183032.8|182723|183035.3|182756.1|183018.1|182722.4|8
1731620470000|2024-11-14 21:41:10|183029.2|182723.3|183030.3|182710.7|183030.3|182723.3|182976|182710.7|3
1731620480000|2024-11-14 21:41:20|183027.1|182713.6|183033.6|182711.2|183036.2|182718|183003.6|182710.7|5
1731620490000|2024-11-14 21:41:30|183030|182711.8|183032.2|182712.6|183045.4|182716.4|183004.8|182708.9|9
1731620500000|2024-11-14 21:41:40|183028.6|182713.4|183040.9|182698.9|183050.5|182713.8|182996.2|182695.9|19
1731620510000|2024-11-14 21:41:50|183013.4|182697.9|183040.1|182698.1|183042.1|182700.1|183006.8|182696.6|8
1731620520000|2024-11-14 21:42:00|183039.6|182697.6|183011.8|182699.4|183040.6|182700.3|183007.3|182697.2|6
1731620530000|2024-11-14 21:42:10|183037.6|182695.6|183040.7|182698.7|183041.3|182701.4|183003|182695.6|14
1731620540000|2024-11-14 21:42:20|183039.2|182697.2|183040.7|182698.7|183040.7|182698.7|183037.9|182696.5|8
1731620550000|2024-11-14 21:42:30|183028.4|182698.9|183000.6|182702.5|183028.4|182702.5|183000.6|182698.9|2
1731620560000|2024-11-14 21:42:40|183034.8|182696.4|183040.6|182698.6|183040.6|182699.1|183030.4|182696.3|9
1731620570000|2024-11-14 21:42:50|183043|182701|183056.9|182714.9|183056.9|182714.9|183028.5|182697.7|9
1731620580000|2024-11-14 21:43:00|183055.9|182713.9|183032.3|182696.7|183056|182714|183018.7|182696.7|14
1731620590000|2024-11-14 21:43:10|183055.4|182713.4|183054.8|182712.8|183055.5|182713.5|183006.7|182697|7
1731620600000|2024-11-14 21:43:20|183055.7|182713.7|183055.2|182713.2|183055.7|182713.7|183004.8|182697.9|6
1731620610000|2024-11-14 21:43:30|183054.9|182712.9|183035.8|182696.3|183054.9|182712.9|183003|182696.3|10
1731620620000|2024-11-14 21:43:40|183054.2|182712.2|183054|182712|183055.1|182713.1|183012.3|182697.7|14
1731620630000|2024-11-14 21:43:50|183002.4|182701.7|183057.9|182715.9|183058|182716|183002.4|182696.4|15
1731620640000|2024-11-14 21:44:00|183005|182701|183050.8|182708.8|183055.4|182713.4|183003.9|182700.2|10
1731620660000|2024-11-14 21:44:20|183025.3|182700.6|183074.1|182732.1|183074.1|182732.1|182997|182700.6|6
1731620670000|2024-11-14 21:44:30|183072.1|182730.1|182999.6|182702.9|183072.1|182730.1|182998.4|182699.1|21
1731620680000|2024-11-14 21:44:40|183051.6|182709.6|183052|182710|183053.1|182711.1|182998.1|182703.3|10
1731620690000|2024-11-14 21:44:50|183050.5|182708.5|183051.6|182709.6|183051.9|182709.9|183026.8|182699.4|4
1731620700000|2024-11-14 21:45:00|183053.7|182711.7|183023.7|182681.7|183063.5|182721.5|182998.4|182681.4|16
1731620710000|2024-11-14 21:45:10|183033.8|182691.8|183060.6|182718.6|183060.6|182718.6|183033.8|182691.8|5
1731620720000|2024-11-14 21:45:20|182998.4|182679.6|183061.4|182719.4|183061.4|182719.4|182998.4|182679.6|7
1731620730000|2024-11-14 21:45:30|183060.4|182718.4|183005.5|182681.1|183061.7|182719.7|182998.2|182678.4|9
1731620740000|2024-11-14 21:45:40|183037.7|182695.7|183060.4|182718.4|183060.4|182718.4|183037.7|182695.7|4
1731620750000|2024-11-14 21:45:50|183060.1|182718.1|182939.9|182597.9|183062.6|182720.6|182923.5|182581.5|14
1731620760000|2024-11-14 21:46:00|183007.5|182665.5|182973.7|182631.7|183060.9|182718.9|182936.6|182594.6|40
1731620770000|2024-11-14 21:46:10|183008|182666|182984.5|182642.5|183070.7|182728.7|182957.9|182615.9|40
1731620780000|2024-11-14 21:46:20|183001.5|182659.5|182979|182644|183010.4|182668.4|182907.4|182565.4|40
1731620790000|2024-11-14 21:46:30|182987.4|182645.4|183003.4|182661.4|183061|182719|182936.5|182594.5|37
1731620800000|2024-11-14 21:46:40|183007|182665|182969.3|182627.3|183079.5|182737.5|182917.5|182575.5|40
1731620810000|2024-11-14 21:46:50|182941.6|182599.6|182994.7|182652.7|183058.9|182716.9|182932.2|182590.2|40
1731620820000|2024-11-14 21:47:00|183003.4|182661.4|182970.5|182628.5|183046.4|182704.4|182918.4|182576.4|40
1731620830000|2024-11-14 21:47:10|183030.4|182688.4|182980.7|182638.7|183054.5|182712.5|182932|182590|40
1731620840000|2024-11-14 21:47:20|182976|182634|182985.9|182643.9|183052.7|182710.7|182929|182618.8|39
1731620850000|2024-11-14 21:47:30|182983.9|182641.9|182986.2|182644.2|183004.7|182662.7|182911.5|182569.5|36
1731620860000|2024-11-14 21:47:40|182978.2|182636.2|182967.4|182625.4|183055.4|182713.4|182954|182613.6|39
1731620870000|2024-11-14 21:47:50|182987.4|182645.4|182994.9|182652.9|183035.9|182693.9|182949.9|182607.9|39
1731620880000|2024-11-14 21:48:00|182978|182636|182950.2|182608.2|183050.7|182708.7|182932.8|182590.8|40
1731620890000|2024-11-14 21:48:10|182960.7|182618.7|182970.6|182628.6|183040|182698|182928.7|182586.7|40
1731620900000|2024-11-14 21:48:20|183021|182679|182994.2|182652.2|183051|182709|182916.3|182574.3|38
1731620910000|2024-11-14 21:48:30|182954|182644|182973.3|182631.3|183050.4|182708.4|182933.4|182591.4|40
1731620920000|2024-11-14 21:48:40|183011.5|182669.5|182977.7|182635.7|183030.4|182688.4|182915.2|182573.2|40
1731620930000|2024-11-14 21:48:50|182984.5|182642.5|182979|182637|183030.5|182688.5|182937.3|182595.3|39
1731620940000|2024-11-14 21:49:00|182975.1|182633.1|182868.7|182580.8|183045|182703|182868.7|182573.5|30
1731620950000|2024-11-14 21:49:10|182871.3|182580.4|182985.2|182643.2|183036.9|182694.9|182837|182545.2|33
1731620960000|2024-11-14 21:49:20|182966.5|182624.5|182936|182594|182986.9|182644.9|182887|182545|35
1731620970000|2024-11-14 21:49:30|182938.7|182596.7|182969.4|182627.4|182971.4|182629.4|182888.6|182546.6|40
1731620980000|2024-11-14 21:49:40|182925.5|182583.5|182933.4|182591.4|182983.4|182697.5|182827.5|182517.5|40
1731620990000|2024-11-14 21:49:50|182933|182597|182928.4|182604|182964.9|182622.9|182829|182489.3|40
1731621000000|2024-11-14 21:50:00|182903|182571.4|182933.7|182591.7|182968.7|182626.7|182858|182516|39
1731621010000|2024-11-14 21:50:10|182920.4|182578.4|182932.7|182590.7|182993.1|182651.1|182870.9|182528.9|40
1731621020000|2024-11-14 21:50:20|182927.3|182585.3|182920|182578|182972|182630|182860|182518|40
1731621030000|2024-11-14 21:50:30|182936.2|182594.2|182930.3|182588.3|182971.4|182629.4|182859.2|182517.2|39
1731621040000|2024-11-14 21:50:40|182945.8|182603.8|182929.4|182587.4|182999.2|182657.2|182866|182524|40
1731621050000|2024-11-14 21:50:50|182934.6|182592.6|182941.5|182599.5|182970.8|182628.8|182878.5|182536.5|39
1731621060000|2024-11-14 21:51:00|182921.5|182579.5|182992|182650|183070.5|182728.5|182877.7|182535.7|38
1731621070000|2024-11-14 21:51:10|183015.5|182673.5|182973|182631|183016|182697|182936.5|182594.5|38
1731621080000|2024-11-14 21:51:20|182998.2|182656.2|182933.4|182591.4|183015|182673|182931.7|182589.7|36
1731621090000|2024-11-14 21:51:30|182998.2|182656.2|182996.8|182654.8|183074|182732|182951.5|182609.5|40
1731621100000|2024-11-14 21:51:40|183006.7|182664.7|183006.8|182664.8|183061.2|182719.2|182971.2|182629.2|39
1731621110000|2024-11-14 21:51:50|183027.5|182685.5|183015.8|182673.8|183091|182749|182871.4|182529.4|39
1731621120000|2024-11-14 21:52:00|182997.4|182655.4|183019|182677|183059.7|182717.7|182948|182631.3|38
1731621130000|2024-11-14 21:52:10|182976.2|182634.2|182988.7|182646.7|183050.7|182708.7|182943.3|182601.3|38
1731621140000|2024-11-14 21:52:20|182963.7|182621.7|182998|182702|183049.7|182707.7|182959.2|182617.2|40
1731621150000|2024-11-14 21:52:30|183009.7|182667.7|182982.5|182640.5|183043.7|182701.7|182909|182567|40
1731621160000|2024-11-14 21:52:40|183004.2|182662.2|183002.8|182660.8|183101.3|182777|182944|182602|38
1731621170000|2024-11-14 21:52:50|183006.5|182664.5|183002.8|182660.8|183023.9|182697|182922|182580|36
1731621180000|2024-11-14 21:53:00|182995.9|182653.9|182994|182652|183026.9|182684.9|182968|182626|36
1731621190000|2024-11-14 21:53:10|182973|182631|183005.5|182663.5|183086.7|182744.7|182948|182610.7|38
1731621200000|2024-11-14 21:53:20|183003.5|182661.5|183020.2|182678.2|183100.4|182758.4|182914.7|182572.7|36
1731621210000|2024-11-14 21:53:30|183009.5|182667.5|182990.9|182648.9|183072.7|182730.7|182907|182602.8|40
1731621220000|2024-11-14 21:53:40|182963.8|182621.8|182986.8|182644.8|183085.2|182743.2|182890.5|182548.5|38
1731621230000|2024-11-14 21:53:50|183003|182727|182955|182613|183074.6|182732.6|182892|182554.3|38
1731621240000|2024-11-14 21:54:00|182956.7|182614.7|182955.7|182613.7|183027.8|182727|182902.5|182560.5|37
1731621250000|2024-11-14 21:54:10|182916|182574|183007.4|182665.4|183087.7|182745.7|182916|182574|40
1731621260000|2024-11-14 21:54:20|183016.7|182674.7|182957.2|182615.2|183031|182727|182945.5|182603.5|35
1731621270000|2024-11-14 21:54:30|183002.5|182660.5|183003.4|182661.4|183069.9|182734|182920.4|182578.4|39
1731621280000|2024-11-14 21:54:40|182999.2|182657.2|182984.4|182642.4|183068.9|182727|182924.8|182582.8|38
1731621290000|2024-11-14 21:54:50|182990|182648|183002.1|182660.1|183079.4|182737.4|182927.7|182585.7|38
1731621300000|2024-11-14 21:55:00|182963.4|182621.4|183005.9|182663.9|183059.4|182717.4|182928.5|182586.5|40
1731621310000|2024-11-14 21:55:10|182977|182635|182997.7|182655.7|183037.2|182695.2|182919.7|182577.7|40
1731621320000|2024-11-14 21:55:20|182966.4|182624.4|182967.8|182625.8|183060|182802|182942.8|182600.8|39
1731621330000|2024-11-14 21:55:30|183003|182702|183012.5|182670.5|183026.2|182702|182943.8|182601.8|37
1731621340000|2024-11-14 21:55:40|183064.2|182722.2|182983.2|182641.2|183064.2|182722.2|182975.2|182633.2|39
1731621350000|2024-11-14 21:55:50|182948.2|182606.2|182967.5|182625.5|183048.2|182706.2|182943.5|182601.5|38
1731621360000|2024-11-14 21:56:00|182993.9|182651.9|183040.9|182698.9|183053.2|182711.2|182954.7|182612.7|38
1731621370000|2024-11-14 21:56:10|183015|182673|182936.3|182594.3|183109.5|182767.5|182857|182515|37
1731621380000|2024-11-14 21:56:20|182916.5|182574.5|182900.7|182558.7|183023.9|182681.9|182865|182523|40
1731621390000|2024-11-14 21:56:30|182921|182579|182916.7|182574.7|182977.8|182635.8|182882.7|182540.7|39
1731621400000|2024-11-14 21:56:40|182926.5|182584.5|182929.7|182587.7|183015.4|182673.4|182875.4|182533.4|40
1731621410000|2024-11-14 21:56:50|182921|182579|182910|182568|182948.3|182606.3|182890|182548|39
1731621420000|2024-11-14 21:57:00|182920|182578|182944.7|182602.7|182958|182616|182851.7|182509.7|35
1731621430000|2024-11-14 21:57:10|182948.4|182606.4|182909.7|182567.7|183029.4|182687.4|182863.7|182521.7|40
1731621440000|2024-11-14 21:57:20|182915.7|182573.7|182924.5|182582.5|182961.4|182619.4|182894.7|182552.7|36
1731621450000|2024-11-14 21:57:30|182927.5|182585.5|182924.2|182582.2|182969.4|182627.4|182875.4|182533.4|39
1731621460000|2024-11-14 21:57:40|182925.5|182583.5|182946.4|182604.4|183017.9|182675.9|182828.2|182486.2|40
1731621470000|2024-11-14 21:57:50|182925.7|182583.7|182923.4|182581.4|182989.7|182647.7|182882.3|182540.3|37
1731621480000|2024-11-14 21:58:00|182925.5|182583.5|182945.4|182603.4|183011.3|182669.3|182853.4|182511.4|39
1731621490000|2024-11-14 21:58:10|182926.4|182584.4|182923.4|182581.4|183018.9|182676.9|182883.7|182541.7|30
1731621500000|2024-11-14 21:58:20|182911.5|182569.5|182893.2|182551.2|183019|182677|182626.5|182522.5|32
1731621510000|2024-11-14 21:58:30|182907.5|182565.5|182906|182564|182983.5|182641.5|182834.3|182492.3|40
1731621520000|2024-11-14 21:58:40|182917.5|182575.5|182924|182582|182984.4|182642.4|182871.2|182529.2|40
1731621530000|2024-11-14 21:58:50|182871.2|182529.2|182917|182575|182985.7|182643.7|182871.2|182529.2|40
1731621540000|2024-11-14 21:59:00|182896|182554|182928.2|182586.2|182979.9|182637.9|182883.7|182541.7|40
1731621550000|2024-11-14 21:59:10|182890.5|182548.5|182897.8|182555.8|182985.2|182643.2|182883.7|182541.7|40
1731621560000|2024-11-14 21:59:20|182919.5|182577.5|182919.8|182577.8|182985.4|182643.4|182883.7|182541.7|40
1731621570000|2024-11-14 21:59:30|182888.5|182546.5|182923.2|182581.2|183015.3|182673.3|182859.3|182517.3|40
1731621580000|2024-11-14 21:59:40|182903.8|182561.8|182923.3|182581.3|183015.3|182673.3|182847.5|182505.5|40
1731621590000|2024-11-14 21:59:50|182902|182560|182877.2|182535.2|182925.5|182583.5|182823.4|182481.4|35
1731621600000|2024-11-14 22:00:00|182894.2|182552.2|182894.2|182552.2|182894.2|182552.2|182877.2|182535.2|3
1731621810000|2024-11-14 22:03:30|182872.3|182530.3|182872.3|182530.3|182872.3|182530.3|182872.3|182530.3|1
1731625660000|2024-11-14 23:07:40|182883.5|182541.5|182883.5|182541.5|182883.5|182541.5|182883.5|182541.5|1
1731625710000|2024-11-14 23:08:30|182975.7|182633.7|182964|182622|182975.7|182633.7|182964|182622|2
1731625720000|2024-11-14 23:08:40|182964.2|182622.2|182963.8|182621.8|182964.2|182622.2|182963.8|182621.8|5
1731625730000|2024-11-14 23:08:50|182964.2|182622.2|182963.8|182621.8|182964.2|182622.2|182963.8|182621.8|5
1731625740000|2024-11-14 23:09:00|182964.2|182622.2|182964.4|182622.4|182964.4|182622.4|182964|182622|4
1731625750000|2024-11-14 23:09:10|182963.9|182621.9|182963.7|182621.7|182964.2|182622.2|182963.7|182621.7|5
1731625770000|2024-11-14 23:09:30|182964|182622|182964|182622|182964|182622|182960.3|182618.3|3
1731625780000|2024-11-14 23:09:40|182964.2|182622.2|182964.5|182622.5|182964.5|182622.5|182963.8|182621.8|4
1731625790000|2024-11-14 23:09:50|182965|182623|183003|182661|183068.9|182726.9|182963.2|182621.2|7
1731625800000|2024-11-14 23:10:00|182999.7|182657.7|183062.4|182720.4|183063.4|182721.4|182999.7|182657.7|10
1731625810000|2024-11-14 23:10:10|183062.2|182720.2|183061.9|182719.9|183062.2|182720.2|183061.7|182719.7|4
1731625820000|2024-11-14 23:10:20|183062|182720|183001.5|182659.5|183062|182720|183001.5|182659.5|5
1731625830000|2024-11-14 23:10:30|183000.7|182658.7|183000.7|182658.7|183000.7|182658.7|183000.7|182658.7|1
1731625840000|2024-11-14 23:10:40|183000.5|182658.5|182999.5|182657.5|183060.2|182718.2|182999.5|182657.5|5
1731625850000|2024-11-14 23:10:50|183059.4|182717.4|183058.7|182716.7|183059.4|182717.4|182999.5|182657.5|5
1731625860000|2024-11-14 23:11:00|183060.2|182718.2|183059.9|182717.9|183060.2|182718.2|183059.9|182717.9|2
1731625870000|2024-11-14 23:11:10|182958.5|182616.5|183033.5|182691.5|183044.6|182702.6|182958.5|182616.5|4
1731625880000|2024-11-14 23:11:20|183045|182703|182997|182655|183045.2|182703.2|182997|182655|5
1731625890000|2024-11-14 23:11:30|183044.9|182702.9|182996.7|182654.7|183044.9|182702.9|182996.7|182654.7|7
1731625900000|2024-11-14 23:11:40|182996.9|182654.9|183042.9|182700.9|183042.9|182700.9|182996.7|182654.7|5
1731625910000|2024-11-14 23:11:50|182946|182604|182946.2|182604.2|182946.2|182604.2|182946|182604|2
1731625920000|2024-11-14 23:12:00|182945.5|182603.5|182945.5|182603.5|182945.5|182603.5|182945.5|182603.5|1
1731625940000|2024-11-14 23:12:20|182944.5|182602.5|182943.5|182601.5|182944.5|182602.5|182943.5|182601.5|2
1731625950000|2024-11-14 23:12:30|182945|182603|182945.7|182603.7|182945.7|182603.7|182945|182603|2
1731625970000|2024-11-14 23:12:50|182945.5|182603.5|182945.5|182603.5|182945.5|182603.5|182945.5|182603.5|1
1731625980000|2024-11-14 23:13:00|182946|182604|182967.5|182625.5|182971|182629|182915|182573|7
1731626000000|2024-11-14 23:13:20|183011|182669|182926.7|182584.7|183011|182669|182926.7|182584.7|7
1731626010000|2024-11-14 23:13:30|182928.5|182586.5|182927.7|182585.7|182928.5|182586.5|182927.7|182585.7|2
1731626020000|2024-11-14 23:13:40|182928.5|182586.5|182939.9|182597.9|182971.5|182629.5|182928.5|182586.5|4
1731626030000|2024-11-14 23:13:50|182939.4|182597.4|182939.4|182597.4|182939.4|182597.4|182939.4|182597.4|1
1731626040000|2024-11-14 23:14:00|182940.2|182598.2|182940.2|182598.2|182940.2|182598.2|182940.2|182598.2|1
1731626050000|2024-11-14 23:14:10|182939.2|182597.2|182939.2|182597.2|182939.2|182597.2|182938.7|182596.7|3
1731626060000|2024-11-14 23:14:20|182939.5|182597.5|182940.7|182598.7|182940.7|182598.7|182939.5|182597.5|2
1731626070000|2024-11-14 23:14:30|182930|182588|182940.7|182598.7|182940.7|182598.7|182930|182588|2
1731626080000|2024-11-14 23:14:40|182941|182599|182896|182554|182979.7|182637.7|182896|182554|3
1731626110000|2024-11-14 23:15:10|182773.8|182431.8|182887.3|182545.3|182887.3|182545.3|182773.8|182431.8|2
1731626120000|2024-11-14 23:15:20|182887.8|182545.8|182887.8|182545.8|182887.8|182545.8|182887.8|182545.8|1
1731626130000|2024-11-14 23:15:30|182892.2|182550.2|182896|182554|182896|182554|182892.2|182550.2|2
1731626170000|2024-11-14 23:16:10|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|183003|182661|3
1731626180000|2024-11-14 23:16:20|183003|182661|183005.5|182663.5|183005.5|182663.5|183003|182661|3
1731626190000|2024-11-14 23:16:30|183006.5|182664.5|182890|182548|183006.5|182664.5|182888|182546|5
1731626200000|2024-11-14 23:16:40|182889|182547|182886|182544|182889|182547|182886|182544|6
1731626210000|2024-11-14 23:16:50|182887|182545|182887.5|182545.5|182887.5|182545.5|182887|182545|2
1731626220000|2024-11-14 23:17:00|182887|182545|182887|182545|182887|182545|182887|182545|1
1731626230000|2024-11-14 23:17:10|182887.5|182545.5|182887.5|182545.5|182887.5|182545.5|182887.5|182545.5|1
1731626240000|2024-11-14 23:17:20|182888|182546|182965.9|182623.9|182966|182624|182888|182546|4
1731626260000|2024-11-14 23:17:40|182965.5|182623.5|182965.5|182623.5|182965.7|182623.7|182965.5|182623.5|3
1731626270000|2024-11-14 23:17:50|182965.7|182623.7|183005.5|182663.5|183005.5|182663.5|182965.7|182623.7|3
1731626280000|2024-11-14 23:18:00|183005|182663|183004|182662|183005|182663|183003.5|182661.5|3
1731626350000|2024-11-14 23:19:10|182905.5|182563.5|182905.5|182563.5|182905.5|182563.5|182905.5|182563.5|1
1731626400000|2024-11-14 23:20:00|182946|182604|182946|182604|182946|182604|182946|182604|1
1731626440000|2024-11-14 23:20:40|182834.4|182492.4|182834.4|182492.4|182834.4|182492.4|182834.4|182492.4|1
1731626450000|2024-11-14 23:20:50|182834.5|182492.5|182834.5|182492.5|182834.5|182492.5|182834.5|182492.5|1
1731626470000|2024-11-14 23:21:10|182834.6|182492.6|182834.6|182492.6|182834.6|182492.6|182834.6|182492.6|1
1731626490000|2024-11-14 23:21:30|182903.3|182561.3|182903.3|182561.3|182903.3|182561.3|182903.3|182561.3|1
1731626550000|2024-11-14 23:22:30|182903.4|182561.4|182893.7|182551.7|182903.4|182561.4|182893.7|182551.7|2
1731626560000|2024-11-14 23:22:40|182892.7|182550.7|182892.7|182550.7|182892.7|182550.7|182892.7|182550.7|1
1731626580000|2024-11-14 23:23:00|182893.7|182551.7|182894.2|182552.2|182894.2|182552.2|182893.7|182551.7|2
1731626590000|2024-11-14 23:23:10|182894.7|182552.7|182893.7|182551.7|182894.7|182552.7|182893.7|182551.7|2
1731626600000|2024-11-14 23:23:20|182893.2|182551.2|182893.2|182551.2|182893.2|182551.2|182893.2|182551.2|1
1731626610000|2024-11-14 23:23:30|182892.7|182550.7|182894.2|182552.2|182894.2|182552.2|182892.7|182550.7|3
1731626640000|2024-11-14 23:24:00|182893.7|182551.7|182893.7|182551.7|182893.7|182551.7|182893.7|182551.7|1
1731626660000|2024-11-14 23:24:20|182892.7|182550.7|182892.7|182550.7|182892.7|182550.7|182892.7|182550.7|1
1731626680000|2024-11-14 23:24:40|182893.2|182551.2|182893.2|182551.2|182893.2|182551.2|182893.2|182551.2|1
1731626690000|2024-11-14 23:24:50|182894.2|182552.2|182893.2|182551.2|182894.7|182552.7|182893.2|182551.2|3
1731626700000|2024-11-14 23:25:00|182894.2|182552.2|182893.2|182551.2|182894.2|182552.2|182893.2|182551.2|2
1731626740000|2024-11-14 23:25:40|182893.7|182551.7|182893.7|182551.7|182893.7|182551.7|182893.7|182551.7|1
1731626750000|2024-11-14 23:25:50|182892.2|182550.2|182893.7|182551.7|182893.7|182551.7|182892.2|182550.2|3
1731626790000|2024-11-14 23:26:30|182892.7|182550.7|182946|182604|182946|182604|182892.7|182550.7|2
1731626840000|2024-11-14 23:27:20|182905.1|182563.1|182905.1|182563.1|182905.1|182563.1|182905.1|182563.1|1
1731626850000|2024-11-14 23:27:30|182887.7|182545.7|182887.7|182545.7|182887.7|182545.7|182887.2|182545.2|3
1731626890000|2024-11-14 23:28:10|182905.1|182563.1|182905.1|182563.1|182905.1|182563.1|182905.1|182563.1|1
1731626920000|2024-11-14 23:28:40|182886.9|182544.9|182886.4|182544.4|182886.9|182544.9|182886.4|182544.4|2
1731626930000|2024-11-14 23:28:50|182887.4|182545.4|182887.4|182545.4|182887.4|182545.4|182887.4|182545.4|1
1731626960000|2024-11-14 23:29:20|182877.5|182535.5|182877.5|182535.5|182877.5|182535.5|182877.5|182535.5|1
1731626970000|2024-11-14 23:29:30|182878.5|182536.5|182887|182545|182887|182545|182878.5|182536.5|4
1731626980000|2024-11-14 23:29:40|182885.5|182543.5|182888.5|182546.5|182888.5|182546.5|182885.5|182543.5|3
1731626990000|2024-11-14 23:29:50|182889.5|182547.5|182884|182542|182922|182580|182884|182542|5
1731627000000|2024-11-14 23:30:00|182882|182540|182915|182573|182918|182576|182882|182540|4
1731627020000|2024-11-14 23:30:20|182916.5|182574.5|182918.5|182576.5|182921.5|182579.5|182916.5|182574.5|4
1731627030000|2024-11-14 23:30:30|182936.8|182594.8|182936.8|182594.8|182936.8|182594.8|182936.8|182594.8|1
1731627040000|2024-11-14 23:30:40|182936.7|182594.7|182937|182595|182937|182595|182936.7|182594.7|2
1731627050000|2024-11-14 23:30:50|182936.7|182594.7|182936.4|182594.4|182936.8|182594.8|182936.4|182594.4|3
1731627060000|2024-11-14 23:31:00|182937.5|182595.5|182945.7|182603.7|182945.7|182603.7|182937.5|182595.5|3
1731627080000|2024-11-14 23:31:20|182945|182603|182971|182629|182971|182629|182945|182603|5
1731627090000|2024-11-14 23:31:30|182937.7|182595.7|182884.7|182542.7|182945.9|182603.9|182815.7|182473.7|9
1731627100000|2024-11-14 23:31:40|182884.2|182542.2|182884.2|182542.2|182884.2|182542.2|182884.2|182542.2|1
1731627110000|2024-11-14 23:31:50|182883.8|182541.8|182884|182542|182884|182542|182883.8|182541.8|2
1731627120000|2024-11-14 23:32:00|182884.4|182542.4|182885|182543|182885|182543|182884|182542|5
1731627130000|2024-11-14 23:32:10|182884|182542|182884.5|182542.5|182885|182543|182883.5|182541.5|4
1731627140000|2024-11-14 23:32:20|182885.5|182543.5|182886|182544|182886|182544|182885.5|182543.5|2
1731627150000|2024-11-14 23:32:30|182887|182545|182883.8|182541.8|182887.4|182545.4|182883.4|182541.4|5
1731627160000|2024-11-14 23:32:40|182883.7|182541.7|182883|182541|182883.7|182541.7|182883|182541|3
1731627170000|2024-11-14 23:32:50|182883.4|182541.4|182883.4|182541.4|182883.4|182541.4|182883.4|182541.4|1
1731627180000|2024-11-14 23:33:00|182882|182540|182884|182542|182884|182542|182882|182540|3
1731627190000|2024-11-14 23:33:10|182885|182543|182884|182542|182885|182543|182884|182542|2
1731627200000|2024-11-14 23:33:20|182883|182541|182883|182541|182883|182541|182883|182541|1
1731627210000|2024-11-14 23:33:30|182882|182540|182882|182540|182882|182540|182882|182540|1
1731627230000|2024-11-14 23:33:50|182883.5|182541.5|182941.5|182599.5|182941.9|182599.9|182883.5|182541.5|3
1731627240000|2024-11-14 23:34:00|182941.4|182599.4|182941.9|182599.9|182941.9|182599.9|182941.4|182599.4|2
1731627250000|2024-11-14 23:34:10|182941.4|182599.4|182941.4|182599.4|182941.4|182599.4|182941.4|182599.4|1
1731627260000|2024-11-14 23:34:20|182949.5|182607.5|182990.5|182648.5|182997.8|182655.8|182949.5|182607.5|10
1731627270000|2024-11-14 23:34:30|182903|182561|182918.3|182576.3|182918.3|182576.3|182903|182561|3
1731627280000|2024-11-14 23:34:40|182890|182548|182890.7|182548.7|182890.7|182548.7|182890|182548|3
1731627290000|2024-11-14 23:34:50|182890.3|182548.3|182891.2|182549.2|182891.2|182549.2|182890.3|182548.3|4
1731627300000|2024-11-14 23:35:00|183007.4|182665.4|183008.5|182666.5|183013.7|182671.7|182966.2|182624.2|9
1731627310000|2024-11-14 23:35:10|183021.9|182679.9|182969.9|182627.9|183021.9|182679.9|182910.7|182568.7|9
1731627320000|2024-11-14 23:35:20|182971.5|182629.5|182971.5|182629.5|182971.5|182629.5|182971.5|182629.5|1
1731627340000|2024-11-14 23:35:40|183002|182660|183002|182660|183002|182660|183002|182660|1
1731627350000|2024-11-14 23:35:50|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|1
1731627360000|2024-11-14 23:36:00|183012|182670|183003.5|182661.5|183012|182670|183003.5|182661.5|2
1731627370000|2024-11-14 23:36:10|182971.9|182629.9|182972.7|182630.7|182972.7|182630.7|182971.9|182629.9|2
1731627380000|2024-11-14 23:36:20|182972.4|182630.4|182970.7|182628.7|182972.4|182630.4|182970.7|182628.7|4
1731627390000|2024-11-14 23:36:30|182971|182629|182969.9|182627.9|182971|182629|182969.9|182627.9|2
1731627400000|2024-11-14 23:36:40|182971|182629|183002|182660|183002|182660|182971|182629|2
1731627410000|2024-11-14 23:36:50|183003|182661|183003|182661|183003|182661|183003|182661|1
1731627420000|2024-11-14 23:37:00|183004.5|182662.5|183003|182661|183004.5|182662.5|183003|182661|2
1731627430000|2024-11-14 23:37:10|183005.5|182663.5|183005.5|182663.5|183005.5|182663.5|183005.5|182663.5|1
1731627440000|2024-11-14 23:37:20|183006.5|182664.5|183005|182663|183006.5|182664.5|183005|182663|2
1731627450000|2024-11-14 23:37:30|183004|182662|183003|182661|183004|182662|183003|182661|2
1731627460000|2024-11-14 23:37:40|183004|182662|183004|182662|183004|182662|183004|182662|1
1731627470000|2024-11-14 23:37:50|183003|182661|183003|182661|183003|182661|183003|182661|1
1731627490000|2024-11-14 23:38:10|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|1
1731627510000|2024-11-14 23:38:30|183004|182662|183004|182662|183004|182662|183004|182662|1
1731627550000|2024-11-14 23:39:10|183010.3|182668.3|183002|182660|183010.3|182668.3|183002|182660|3
1731627560000|2024-11-14 23:39:20|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|183003.5|182661.5|1
1731627570000|2024-11-14 23:39:30|183003|182661|183003|182661|183003|182661|183003|182661|1
1731627580000|2024-11-14 23:39:40|183004.5|182662.5|183003|182661|183004.5|182662.5|183003|182661|3
1731627600000|2024-11-14 23:40:00|183004.5|182662.5|183004.5|182662.5|183004.5|182662.5|183004.5|182662.5|1
1731627630000|2024-11-14 23:40:30|183003|182661|183003.5|182661.5|183003.5|182661.5|183003|182661|2
1731627650000|2024-11-14 23:40:50|183003|182661|183003|182661|183003|182661|183003|182661|1
1731627660000|2024-11-14 23:41:00|182971.5|182629.5|182971.5|182629.5|182971.5|182629.5|182971.5|182629.5|1
1731627680000|2024-11-14 23:41:20|182971.9|182629.9|182970.7|182628.7|182971.9|182629.9|182970.7|182628.7|2
1731627690000|2024-11-14 23:41:30|182971.9|182629.9|182971.9|182629.9|182971.9|182629.9|182971.9|182629.9|1
1731627700000|2024-11-14 23:41:40|183003|182661|183003|182661|183003|182661|183003|182661|1
1731627720000|2024-11-14 23:42:00|183004.5|182662.5|183004.5|182662.5|183004.5|182662.5|183004.5|182662.5|1
1731627740000|2024-11-14 23:42:20|182972.7|182630.7|182868.3|182526.3|182972.7|182630.7|182862.5|182520.5|4
1731627750000|2024-11-14 23:42:30|182862.5|182520.5|182863.5|182521.5|182863.5|182521.5|182862.5|182520.5|2
1731627760000|2024-11-14 23:42:40|182863|182521|182857.5|182515.5|182863.5|182521.5|182857.5|182515.5|5
1731627770000|2024-11-14 23:42:50|182939.5|182597.5|182939.5|182597.5|182939.5|182597.5|182939.5|182597.5|1
1731627780000|2024-11-14 23:43:00|182939|182597|182939|182597|182939|182597|182939|182597|1
1731627790000|2024-11-14 23:43:10|182940|182598|182940|182598|182940|182598|182940|182598|1
1731627800000|2024-11-14 23:43:20|182868|182526|182870.5|182528.5|182870.5|182528.5|182868|182526|3
1731627810000|2024-11-14 23:43:30|182870.3|182528.3|182869.5|182527.5|182870.8|182528.8|182869.5|182527.5|3
1731627820000|2024-11-14 23:43:40|182870.8|182528.8|182870.8|182528.8|182870.8|182528.8|182870.8|182528.8|1
1731627830000|2024-11-14 23:43:50|182945.5|182603.5|182934|182592|182945.5|182603.5|182932.5|182590.5|3
1731627840000|2024-11-14 23:44:00|182931.5|182589.5|182938|182596|182945.5|182603.5|182931.5|182589.5|3
1731627850000|2024-11-14 23:44:10|182945.5|182603.5|182943|182601|182945.5|182603.5|182943|182601|2
1731627860000|2024-11-14 23:44:20|182942|182600|182934.5|182592.5|182943|182601|182934.5|182592.5|4
1731627870000|2024-11-14 23:44:30|182940|182598|182941.5|182599.5|182941.5|182599.5|182940|182598|2
1731627880000|2024-11-14 23:44:40|182944.5|182602.5|182941.5|182599.5|182944.5|182602.5|182941.5|182599.5|3
1731627890000|2024-11-14 23:44:50|182944.5|182602.5|182942|182600|182944.5|182602.5|182936.5|182594.5|5
1731627900000|2024-11-14 23:45:00|182941.5|182599.5|182943|182601|182944.5|182602.5|182940.5|182598.5|4
1731627910000|2024-11-14 23:45:10|182946.5|182604.5|182945.5|182603.5|182946.5|182604.5|182945.5|182603.5|2
1731627920000|2024-11-14 23:45:20|182943.5|182601.5|182943.5|182601.5|182943.5|182601.5|182943.5|182601.5|1
1731627930000|2024-11-14 23:45:30|182944.5|182602.5|182944|182602|182944.5|182602.5|182944|182602|2
1731627940000|2024-11-14 23:45:40|182942.5|182600.5|182946|182604|182946|182604|182942.5|182600.5|3
1731627950000|2024-11-14 23:45:50|182945|182603|182943|182601|182946.5|182604.5|182943|182601|4
1731627960000|2024-11-14 23:46:00|182944.5|182602.5|182944.5|182602.5|182944.5|182602.5|182944.5|182602.5|1
1731627970000|2024-11-14 23:46:10|182940.5|182598.5|182939|182597|182940.5|182598.5|182939|182597|2
1731627980000|2024-11-14 23:46:20|182942|182600|182944.5|182602.5|182944.5|182602.5|182942|182600|2
1731627990000|2024-11-14 23:46:30|182941|182599|182941|182599|182941|182599|182941|182599|1
1731628000000|2024-11-14 23:46:40|182944.5|182602.5|182936.5|182594.5|182944.5|182602.5|182935.5|182593.5|3
1731628010000|2024-11-14 23:46:50|182944.5|182602.5|182945.5|182603.5|182945.5|182603.5|182944.5|182602.5|2
1731628020000|2024-11-14 23:47:00|182946.5|182604.5|182941|182599|182951.5|182609.5|182941|182599|7
1731628030000|2024-11-14 23:47:10|182940|182598|182945|182603|182946.5|182604.5|182939.5|182597.5|5
1731628040000|2024-11-14 23:47:20|182944|182602|182937|182595|182946.5|182604.5|182937|182595|4
1731628050000|2024-11-14 23:47:30|182937.5|182595.5|182933.5|182591.5|182941|182599|182933.5|182591.5|3
1731628060000|2024-11-14 23:47:40|182934|182592|182946|182604|182946|182604|182924.5|182582.5|5
1731628070000|2024-11-14 23:47:50|182943.5|182601.5|182923|182581|182943.5|182601.5|182923|182581|3
1731628080000|2024-11-14 23:48:00|182924|182582|182944|182602|182944|182602|182923|182581|4
1731628090000|2024-11-14 23:48:10|182940.5|182598.5|182946.5|182604.5|182946.5|182604.5|182940.5|182598.5|3
1731628100000|2024-11-14 23:48:20|182945|182603|182847.7|182505.7|182945|182603|182839.9|182497.9|7
1731628120000|2024-11-14 23:48:40|182848|182506|182848.2|182506.2|182848.2|182506.2|182848|182506|2
1731628130000|2024-11-14 23:48:50|182847.3|182505.3|182847.3|182505.3|182847.3|182505.3|182847.3|182505.3|1
1731628160000|2024-11-14 23:49:20|182850.5|182508.5|182850.5|182508.5|182850.5|182508.5|182850.5|182508.5|1
1731628170000|2024-11-14 23:49:30|182850.9|182508.9|182843.3|182501.3|182850.9|182508.9|182842.3|182500.3|5
1731628180000|2024-11-14 23:49:40|182842.5|182500.5|182842.2|182500.2|182842.5|182500.5|182841.7|182499.7|4
1731628190000|2024-11-14 23:49:50|182841.9|182499.9|182841.9|182499.9|182841.9|182499.9|182841.9|182499.9|1
1731628200000|2024-11-14 23:50:00|182849.2|182507.2|182857.4|182515.4|182858.4|182516.4|182806.2|182464.2|12
1731628210000|2024-11-14 23:50:10|182857|182515|182859.5|182517.5|182859.5|182517.5|182857|182515|6
1731628220000|2024-11-14 23:50:20|182859.4|182517.4|182858|182516|182859.9|182517.9|182858|182516|6
1731628230000|2024-11-14 23:50:30|182858.2|182516.2|182858.5|182516.5|182858.5|182516.5|182858.2|182516.2|2
1731628260000|2024-11-14 23:51:00|182852.3|182510.3|182971|182629|182976.7|182634.7|182808|182466|9
1731628270000|2024-11-14 23:51:10|182923|182581|182978.2|182636.2|182978.2|182636.2|182915.8|182573.8|5
1731628280000|2024-11-14 23:51:20|182977.4|182635.4|182978.2|182636.2|182978.2|182636.2|182977|182635|3
1731628290000|2024-11-14 23:51:30|182977.9|182635.9|182977.9|182635.9|182977.9|182635.9|182977.9|182635.9|1
1731628300000|2024-11-14 23:51:40|182977|182635|183007.5|182665.5|183007.5|182665.5|182974.5|182632.5|3
1731628320000|2024-11-14 23:52:00|183008|182666|182975.4|182633.4|183008|182666|182974.5|182632.5|4
1731628330000|2024-11-14 23:52:10|182976.2|182634.2|182977.9|182635.9|182977.9|182635.9|182976.2|182634.2|2
1731628340000|2024-11-14 23:52:20|182977.4|182635.4|182977.4|182635.4|182977.4|182635.4|182977.4|182635.4|1
1731628350000|2024-11-14 23:52:30|182978.2|182636.2|182979|182637|182979|182637|182977.9|182635.9|3
1731628360000|2024-11-14 23:52:40|183011.5|182669.5|183011.5|182669.5|183011.5|182669.5|183011.5|182669.5|1
1731628370000|2024-11-14 23:52:50|183010.5|182668.5|183012|182670|183012|182670|183010.5|182668.5|2
1731628380000|2024-11-14 23:53:00|183009.5|182667.5|183010.5|182668.5|183011.5|182669.5|183009.5|182667.5|4
1731628390000|2024-11-14 23:53:10|183009.5|182667.5|183008.5|182666.5|183009.5|182667.5|183008|182666|4
1731628400000|2024-11-14 23:53:20|183009.5|182667.5|183010.5|182668.5|183010.5|182668.5|183009.5|182667.5|2
1731628410000|2024-11-14 23:53:30|183009.5|182667.5|183009|182667|183010.5|182668.5|183009|182667|3
1731628420000|2024-11-14 23:53:40|183010|182668|183009.5|182667.5|183010|182668|183009.5|182667.5|2
1731628430000|2024-11-14 23:53:50|183010.5|182668.5|183010|182668|183010.5|182668.5|183010|182668|2
1731628440000|2024-11-14 23:54:00|183009.5|182667.5|183009.5|182667.5|183009.5|182667.5|183009.5|182667.5|1
1731628450000|2024-11-14 23:54:10|183009|182667|183011.5|182669.5|183011.5|182669.5|183009|182667|3
1731628460000|2024-11-14 23:54:20|183010.5|182668.5|183012.5|182670.5|183012.5|182670.5|183010.5|182668.5|3
1731628470000|2024-11-14 23:54:30|183013.5|182671.5|182998.5|182656.5|183013.5|182671.5|182998.5|182656.5|5
1731628480000|2024-11-14 23:54:40|183000.5|182658.5|183009|182667|183012.5|182670.5|183000.5|182658.5|5
1731628490000|2024-11-14 23:54:50|183008.5|182666.5|182975.2|182633.2|183009.5|182667.5|182902.8|182560.8|7
1731628500000|2024-11-14 23:55:00|182974.3|182632.3|182976|182634|182976|182634|182974.2|182632.2|5
1731628510000|2024-11-14 23:55:10|182976.2|182634.2|182976|182634|182977.7|182635.7|182935.3|182593.3|6
1731628520000|2024-11-14 23:55:20|182976.9|182634.9|182977.7|182635.7|182977.7|182635.7|182976.9|182634.9|2
1731628530000|2024-11-14 23:55:30|182977.4|182635.4|182975.4|182633.4|182977.7|182635.7|182975.4|182633.4|4
1731628540000|2024-11-14 23:55:40|183021.5|182679.5|183022.5|182680.5|183023.5|182681.5|183021.5|182679.5|4
1731628550000|2024-11-14 23:55:50|183021|182679|182985.5|182643.5|183021|182679|182985.5|182643.5|5
1731628560000|2024-11-14 23:56:00|182986.7|182644.7|182991|182649|182991|182649|182986.7|182644.7|4
1731628580000|2024-11-14 23:56:20|182991.9|182649.9|183024|182682|183024|182682|182990.5|182648.5|7
1731628590000|2024-11-14 23:56:30|183022.5|182680.5|183022.5|182680.5|183024|182682|183022.5|182680.5|3
1731628600000|2024-11-14 23:56:40|183021.5|182679.5|183021.5|182679.5|183021.5|182679.5|183021.5|182679.5|1
1731628610000|2024-11-14 23:56:50|183020.5|182678.5|183020.5|182678.5|183020.5|182678.5|183020.5|182678.5|1
1731628620000|2024-11-14 23:57:00|183036.2|182694.2|182982.4|182640.4|183036.2|182694.2|182982.4|182640.4|5
1731628630000|2024-11-14 23:57:10|182982.7|182640.7|182982.4|182640.4|182982.7|182640.7|182982.4|182640.4|2
1731628640000|2024-11-14 23:57:20|182978.7|182636.7|182982.7|182640.7|182982.7|182640.7|182978.7|182636.7|3
1731628650000|2024-11-14 23:57:30|183013|182671|183013|182671|183013|182671|183013|182671|1
1731628660000|2024-11-14 23:57:40|183010|182668|183018|182676|183018|182676|183010|182668|3
1731628670000|2024-11-14 23:57:50|183018.5|182676.5|182984.9|182642.9|183024|182682|182984.9|182642.9|7
1731628680000|2024-11-14 23:58:00|182985.2|182643.2|182977|182635|182985.2|182643.2|182977|182635|4
1731628690000|2024-11-14 23:58:10|182977.7|182635.7|182983.2|182641.2|182984.4|182642.4|182976.9|182634.9|5
1731628700000|2024-11-14 23:58:20|182982.4|182640.4|183013|182671|183013|182671|182982.4|182640.4|3
1731628710000|2024-11-14 23:58:30|183012|182670|183001.5|182659.5|183013.5|182671.5|183001|182659|4
1731628720000|2024-11-14 23:58:40|183000|182658|183003|182661|183003|182661|183000|182658|5
1731628730000|2024-11-14 23:58:50|183004.5|182662.5|183002|182660|183004.5|182662.5|183002|182660|2
1731628740000|2024-11-14 23:59:00|183003.5|182661.5|183026|182684|183029|182687|183003.5|182661.5|6
1731628750000|2024-11-14 23:59:10|183025|182683|183024.5|182682.5|183025|182683|183023.5|182681.5|4
1731628760000|2024-11-14 23:59:20|183025|182683|183026|182684|183026|182684|183025|182683|2
1731628770000|2024-11-14 23:59:30|183025.5|182683.5|183025.5|182683.5|183028|182686|183025.5|182683.5|4
1731628780000|2024-11-14 23:59:40|183026|182684|183024.5|182682.5|183026|182684|183024.5|182682.5|5
1731628790000|2024-11-14 23:59:50|183024|182682|183026|182684|183026|182684|183015.5|182673.5|7
1731628800000|2024-11-15 00:00:00|183018.5|182676.5|183018|182676|183019.5|182677.5|183007|182665|8
1731628810000|2024-11-15 00:00:10|183019|182677|183023.5|182681.5|183023.5|182681.5|183019|182677|4
1731628820000|2024-11-15 00:00:20|183002.5|182660.5|183002.2|182660.2|183019.2|182677.2|183002.2|182660.2|4
1731628850000|2024-11-15 00:00:50|183014.6|182672.6|183014.6|182672.6|183014.6|182672.6|183014.6|182672.6|1
1731628860000|2024-11-15 00:01:00|183015.1|182673.1|183013.3|182671.3|183015.1|182673.1|183013.3|182671.3|2
1731628910000|2024-11-15 00:01:50|183015.1|182673.1|183015.1|182673.1|183015.1|182673.1|183015.1|182673.1|1
1731628980000|2024-11-15 00:03:00|183002.4|182660.4|183000.7|182658.7|183002.4|182660.4|183000.7|182658.7|2
1731629010000|2024-11-15 00:03:30|183009.9|182667.9|183009.9|182667.9|183009.9|182667.9|183009.9|182667.9|1
1731629040000|2024-11-15 00:04:00|182998.9|182656.9|182998.3|182656.3|182998.9|182656.9|182997|182655|3
1731629050000|2024-11-15 00:04:10|183001.8|182659.8|183001.8|182659.8|183001.8|182659.8|183001.8|182659.8|1
1731629060000|2024-11-15 00:04:20|183002.9|182660.9|183002.9|182660.9|183002.9|182660.9|183002.9|182660.9|1
1731629070000|2024-11-15 00:04:30|183016.5|182674.5|183016.5|182674.5|183016.5|182674.5|183016.5|182674.5|1
1731629080000|2024-11-15 00:04:40|183017.6|182675.6|183027.4|182685.4|183028.4|182686.4|183017.6|182675.6|3
1731629110000|2024-11-15 00:05:10|183040.2|182698.2|183040.2|182698.2|183040.2|182698.2|183040.2|182698.2|1
1731629150000|2024-11-15 00:05:50|183038.1|182696.1|183043.5|182701.5|183043.5|182701.5|183038.1|182696.1|2
1731629210000|2024-11-15 00:06:50|183045.2|182703.2|183045.2|182703.2|183045.2|182703.2|183045.2|182703.2|1
1731629220000|2024-11-15 00:07:00|183044.4|182702.4|183044.4|182702.4|183044.4|182702.4|183044.4|182702.4|1
1731629230000|2024-11-15 00:07:10|183017.9|182675.9|183018.5|182676.5|183018.8|182676.8|183017.9|182675.9|3
1731629250000|2024-11-15 00:07:30|183019.3|182677.3|183018.6|182676.6|183019.3|182677.3|183018.6|182676.6|2
1731629270000|2024-11-15 00:07:50|183013.9|182671.9|183013.9|182671.9|183013.9|182671.9|183013.9|182671.9|1
1731629280000|2024-11-15 00:08:00|183015|182673|183014.1|182672.1|183015|182673|183011.2|182669.2|4
1731629290000|2024-11-15 00:08:10|183018.7|182676.7|183019.3|182677.3|183019.3|182677.3|183018.7|182676.7|2
1731629300000|2024-11-15 00:08:20|183019.5|182677.5|183072.2|182730.2|183080.5|182738.5|183019.5|182677.5|6
1731629340000|2024-11-15 00:09:00|183074.4|182732.4|183070.3|182728.3|183074.4|182732.4|183070.3|182728.3|2
1731629350000|2024-11-15 00:09:10|183062.3|182720.3|183059.8|182717.8|183062.3|182720.3|183059.8|182717.8|2
1731629390000|2024-11-15 00:09:50|183062.3|182720.3|183062.3|182720.3|183062.3|182720.3|183062.3|182720.3|1
1731629420000|2024-11-15 00:10:20|183059.8|182717.8|183059.8|182717.8|183059.8|182717.8|183059.8|182717.8|1
1731629460000|2024-11-15 00:11:00|183062.3|182720.3|183062.3|182720.3|183062.3|182720.3|183062.3|182720.3|1
1731629480000|2024-11-15 00:11:20|183059.8|182717.8|183059.8|182717.8|183059.8|182717.8|183059.8|182717.8|1
1731629510000|2024-11-15 00:11:50|183063.9|182721.9|183083.7|182741.7|183083.7|182741.7|183063.9|182721.9|3
1731629540000|2024-11-15 00:12:20|183066.9|182724.9|183066.9|182724.9|183066.9|182724.9|183066.9|182724.9|1
1731629570000|2024-11-15 00:12:50|183083.7|182741.7|183083.7|182741.7|183083.7|182741.7|183083.7|182741.7|1
1731629600000|2024-11-15 00:13:20|183066.9|182724.9|183066.9|182724.9|183066.9|182724.9|183066.9|182724.9|1
1731629630000|2024-11-15 00:13:50|183083.7|182741.7|183083.7|182741.7|183083.7|182741.7|183083.7|182741.7|1
1731629720000|2024-11-15 00:15:20|183066.9|182724.9|183066.9|182724.9|183066.9|182724.9|183066.9|182724.9|1
1731629730000|2024-11-15 00:15:30|183066.1|182724.1|183098.4|182769.5|183098.4|182769.5|183066.1|182724.1|4
1731629760000|2024-11-15 00:16:00|183122.8|182780.8|183122.8|182780.8|183122.8|182780.8|183122.8|182780.8|1
1731629790000|2024-11-15 00:16:30|183098.4|182769.5|183098.4|182769.5|183098.4|182769.5|183098.4|182769.5|1
1731629800000|2024-11-15 00:16:40|183095.6|182768.8|183095.6|182768.8|183095.6|182768.8|183095.6|182768.8|1
1731629820000|2024-11-15 00:17:00|183091.3|182777|183091.3|182777|183091.3|182777|183091.3|182777|1
1731629830000|2024-11-15 00:17:10|183123.5|182781.5|183121.4|182779.4|183123.5|182781.5|183121.4|182779.4|3
1731629850000|2024-11-15 00:17:30|183093.1|182773.9|183093.1|182773.9|183093.1|182773.9|183093.1|182773.9|1
1731629860000|2024-11-15 00:17:40|183090.7|182777.2|183090.7|182777.2|183090.7|182777.2|183090.7|182777.2|1
1731629870000|2024-11-15 00:17:50|183085.6|182779.7|183079.4|182760.5|183085.6|182779.7|183079.2|182760.5|3
1731629880000|2024-11-15 00:18:00|183078.4|182761.1|183078.4|182761.1|183078.4|182761.1|183078.4|182761.1|1
1731629900000|2024-11-15 00:18:20|183080.2|182738.2|183080.2|182738.2|183080.2|182738.2|183080.2|182738.2|1
1731629930000|2024-11-15 00:18:50|183078.4|182761.1|183078.4|182761.1|183078.4|182761.1|183078.4|182761.1|1
1731629940000|2024-11-15 00:19:00|183077|182763.6|183077|182763.6|183077|182763.6|183077|182763.6|1
1731629950000|2024-11-15 00:19:10|183077.1|182764|183077.1|182764|183077.1|182764|183077.1|182764|1
1731629960000|2024-11-15 00:19:20|183076.3|182765.3|183083.5|182741.5|183083.5|182765.3|183076.3|182741.5|2
1731629990000|2024-11-15 00:19:50|183076.3|182765.3|183076.3|182765.3|183076.3|182765.3|183076.3|182765.3|1
1731630020000|2024-11-15 00:20:20|183083.5|182741.5|183081.5|182739.5|183083.5|182741.5|183081.4|182739.4|3
1731630040000|2024-11-15 00:20:40|183081.7|182739.7|183081.7|182739.7|183081.7|182739.7|183081.7|182739.7|1
1731630050000|2024-11-15 00:20:50|183075.8|182764.7|183075.8|182764.7|183075.8|182764.7|183075.8|182764.7|1
1731630080000|2024-11-15 00:21:20|183081.7|182739.7|183081.7|182739.7|183081.7|182739.7|183081.7|182739.7|1
1731630090000|2024-11-15 00:21:30|183082.8|182740.8|183082.8|182740.8|183082.8|182740.8|183082.8|182740.8|1
1731630100000|2024-11-15 00:21:40|183084.2|182742.2|183085.3|182743.3|183085.3|182743.3|183084.2|182742.2|6
1731630110000|2024-11-15 00:21:50|183087.6|182745.6|183094.1|182775.6|183094.1|182775.6|183077.7|182745.6|4
1731630120000|2024-11-15 00:22:00|183097.3|182775|183093.6|182776.7|183097.3|182776.7|183093.6|182775|2
1731630140000|2024-11-15 00:22:20|183096|182776|183095.1|182777|183096|182777|183095.1|182776|2
1731630150000|2024-11-15 00:22:30|183129.1|182787.1|183129.1|182787.1|183129.1|182787.1|183129.1|182787.1|1
1731630160000|2024-11-15 00:22:40|183126.7|182784.7|183126.7|182784.7|183126.7|182784.7|183126.7|182784.7|1
1731630170000|2024-11-15 00:22:50|183094.5|182775.9|183094.5|182775.9|183094.5|182775.9|183094.5|182775.9|1
1731630200000|2024-11-15 00:23:20|183126.7|182784.7|183126.7|182784.7|183126.7|182784.7|183126.7|182784.7|1
1731630230000|2024-11-15 00:23:50|183094.5|182775.9|183094.5|182775.9|183094.5|182775.9|183094.5|182775.9|1
1731630260000|2024-11-15 00:24:20|183126.7|182784.7|183126.7|182784.7|183126.7|182784.7|183126.7|182784.7|1
1731630270000|2024-11-15 00:24:30|183129.6|182787.6|183129.6|182787.6|183129.6|182787.6|183129.6|182787.6|1
1731630290000|2024-11-15 00:24:50|183128.6|182786.6|183116.7|182774.7|183128.6|182786.6|183114|182774.3|6
1731630300000|2024-11-15 00:25:00|183117.1|182775.1|183116.8|182774.8|183117.1|182775.1|183116.8|182774.8|2
1731630310000|2024-11-15 00:25:10|183113.3|182777.4|183113.3|182777.4|183113.3|182777.4|183113.3|182777.4|1
1731630320000|2024-11-15 00:25:20|183114.9|182777.2|183135.6|182793.6|183135.6|182793.6|183114.9|182775.5|3
1731630330000|2024-11-15 00:25:30|183133.6|182791.6|183133.6|182791.6|183133.6|182791.6|183133.6|182791.6|1
1731630340000|2024-11-15 00:25:40|183136|182794|183116.8|182774.8|183136|182794|183116.8|182774.8|3
1731630350000|2024-11-15 00:25:50|183119.5|182778.4|183119.5|182778.4|183119.5|182778.4|183119.5|182778.4|1
1731630370000|2024-11-15 00:26:10|183117|182780.3|183117|182780.3|183117|182780.3|183117|182780.3|1
1731630380000|2024-11-15 00:26:20|183134.3|182792.3|183134.3|182792.3|183134.3|182792.3|183134.3|182792.3|1
1731630390000|2024-11-15 00:26:30|183132.7|182790.7|183115.8|182775.3|183132.7|182790.7|183115.8|182775.3|2
1731630410000|2024-11-15 00:26:50|183117.9|182775.9|183114.9|182776.4|183117.9|182776.4|183114.9|182775.8|3
1731630430000|2024-11-15 00:27:10|183113|182778.5|183111.2|182779.3|183113|182779.3|183111.2|182778.5|2
1731630440000|2024-11-15 00:27:20|183112.3|182779.2|183133.2|182791.2|183133.2|182791.2|183112.3|182779.2|2
1731630460000|2024-11-15 00:27:40|183135.3|182793.3|183135.7|182793.7|183135.7|182793.7|183135.3|182793.3|2
1731630470000|2024-11-15 00:27:50|183138.3|182796.3|183134.9|182792.9|183138.3|182796.3|183134.9|182792.9|2
1731630480000|2024-11-15 00:28:00|183133.6|182791.6|183133.6|182791.6|183133.6|182791.6|183133.6|182791.6|1
1731630500000|2024-11-15 00:28:20|183116.9|182774.9|183116.9|182774.9|183116.9|182774.9|183116.9|182774.9|1
1731630510000|2024-11-15 00:28:30|183117.3|182775.3|183117.3|182775.3|183117.3|182775.3|183117.3|182775.3|1
1731630520000|2024-11-15 00:28:40|183116.7|182774.7|183116.7|182774.7|183116.7|182774.7|183116.7|182774.7|1
1731630530000|2024-11-15 00:28:50|183133|182791|183116.7|182774.7|183133|182791|183116.7|182774.7|2
1731630560000|2024-11-15 00:29:20|183133|182791|183114.8|182776|183133|182791|183114.8|182776|3
1731630580000|2024-11-15 00:29:40|183113.7|182777.1|183113.7|182777.1|183113.7|182777.1|183113.7|182777.1|1
1731630590000|2024-11-15 00:29:50|183113.6|182777.2|183115|182777.5|183115|182777.5|183113.6|182777.2|2
1731630600000|2024-11-15 00:30:00|183114.4|182777|183114.4|182777|183114.4|182777|183114.4|182777|1
1731630610000|2024-11-15 00:30:10|183115.5|182776.2|183115.4|182776.2|183115.5|182776.8|183113.5|182776.2|3
1731630630000|2024-11-15 00:30:30|183133.4|182791.4|183133.4|182791.4|183133.4|182791.4|183133.4|182791.4|1
1731630640000|2024-11-15 00:30:40|183131.6|182789.6|183133.9|182791.9|183135.8|182793.8|183131.6|182789.6|4
1731630660000|2024-11-15 00:31:00|183131|182789|183131|182789|183131|182789|183131|182789|1
1731630690000|2024-11-15 00:31:30|183130.1|182788.1|183129.9|182787.9|183130.1|182788.1|183129.9|182787.9|2
1731630710000|2024-11-15 00:31:50|183132.2|182790.2|183111.9|182778.9|183132.2|182790.2|183111.9|182778.9|2
1731630720000|2024-11-15 00:32:00|183114|182777.5|183114|182777.5|183114|182777.5|183114|182777.5|1
1731630730000|2024-11-15 00:32:10|183116|182777.2|183115.1|182774.3|183116.2|182777.2|183115.1|182774.2|3
1731630740000|2024-11-15 00:32:20|183113.8|182774.7|183113.8|182774.7|183113.8|182774.7|183113.8|182774.7|1
1731630760000|2024-11-15 00:32:40|183128.7|182786.7|183128.7|182786.7|183128.7|182786.7|183128.7|182786.7|1
1731630770000|2024-11-15 00:32:50|183113.8|182774.7|183113.8|182774.7|183113.8|182774.7|183113.8|182774.7|1
1731630780000|2024-11-15 00:33:00|183113.3|182775|183113.3|182775|183113.3|182775|183113.3|182775|1
1731630790000|2024-11-15 00:33:10|183113.8|182774.7|183113.8|182774.7|183113.8|182774.7|183113.8|182774.7|1
1731630800000|2024-11-15 00:33:20|183111.4|182776.7|183127.9|182785.9|183127.9|182785.9|183110.8|182776.7|3
1731630830000|2024-11-15 00:33:50|183110.7|182777.2|183110.7|182777.2|183110.7|182777.2|183110.7|182777.2|1
1731630850000|2024-11-15 00:34:10|183110.6|182777.3|183110.6|182777.3|183110.6|182777.3|183110.6|182777.3|1
1731630870000|2024-11-15 00:34:30|183127.9|182785.9|183127.9|182785.9|183127.9|182785.9|183127.9|182785.9|1
1731630880000|2024-11-15 00:34:40|183128.4|182786.4|183127.1|182785.1|183128.9|182786.9|183127.1|182785.1|3
1731630890000|2024-11-15 00:34:50|183130.6|182788.6|183106.4|182781.1|183130.6|182788.6|183106.3|182780|5
1731630910000|2024-11-15 00:35:10|183106.2|182781.3|183106.2|182781.3|183106.2|182781.3|183106.2|182781.3|1
1731630920000|2024-11-15 00:35:20|183106.1|182781.4|183127.7|182785.7|183127.7|182785.7|183106.1|182779.5|4
1731630940000|2024-11-15 00:35:40|183129.8|182787.8|183129.8|182787.8|183129.8|182787.8|183129.8|182787.8|1
1731630950000|2024-11-15 00:35:50|183132.1|182790.1|183108.3|182781|183132.1|182790.1|183108.3|182781|3
1731630960000|2024-11-15 00:36:00|183109.8|182780.6|183112.7|182776.4|183112.7|182780.6|183109.8|182776.4|2
1731630970000|2024-11-15 00:36:10|183116.5|182774.5|183112.5|182777|183116.5|182777|183112.5|182774.5|2
1731630980000|2024-11-15 00:36:20|183130.2|182788.2|183130.2|182788.2|183130.2|182788.2|183130.2|182788.2|1
1731630990000|2024-11-15 00:36:30|183133.6|182791.6|183131.4|182789.4|183133.6|182791.6|183131.4|182789.4|2
1731631010000|2024-11-15 00:36:50|183112|182778.3|183112|182778.3|183112|182778.3|183112|182778.3|1
1731631020000|2024-11-15 00:37:00|183115.3|182775.8|183115.3|182775.8|183115.3|182775.8|183115.3|182775.8|1
1731631030000|2024-11-15 00:37:10|183112.3|182778|183111|182778.5|183112.3|182778.5|183111|182778|2
1731631040000|2024-11-15 00:37:20|183130.2|182788.2|183130.2|182788.2|183130.2|182788.2|183130.2|182788.2|1
1731631050000|2024-11-15 00:37:30|183130.8|182788.8|183130.8|182788.8|183130.8|182788.8|183130.8|182788.8|1
1731631060000|2024-11-15 00:37:40|183133.8|182791.8|183116.6|182774.6|183133.8|182791.8|183115.9|182773.9|3
1731631070000|2024-11-15 00:37:50|183115.8|182773.8|183116.3|182774.7|183116.3|182774.7|183115.8|182773.8|2
1731631080000|2024-11-15 00:38:00|183117.5|182775.5|183117.5|182775.5|183117.5|182775.5|183117.5|182775.5|1
1731631100000|2024-11-15 00:38:20|183135.5|182793.5|183135.5|182793.5|183135.5|182793.5|183135.5|182793.5|1
1731631130000|2024-11-15 00:38:50|183117.5|182775.5|183117.5|182775.5|183117.5|182775.5|183117.5|182775.5|1
1731631140000|2024-11-15 00:39:00|183118.7|182779.2|183117.1|182775.1|183118.7|182779.2|183117.1|182775.1|2
1731631160000|2024-11-15 00:39:20|183134.1|182792.1|183134.1|182792.1|183134.1|182792.1|183134.1|182792.1|1
1731631190000|2024-11-15 00:39:50|183117.1|182775.1|183117.1|182775.1|183117.1|182775.1|183117.1|182775.1|1
1731631210000|2024-11-15 00:40:10|183119.4|182779.2|183119.4|182779.2|183119.4|182779.2|183119.4|182779.2|1
1731631220000|2024-11-15 00:40:20|183117.3|182775.3|183134.7|182792.7|183134.7|182792.7|183117.3|182775.3|2
1731631250000|2024-11-15 00:40:50|183132.7|182790.7|183116.6|182774.6|183132.7|182790.7|183116.6|182774.6|2
1731631260000|2024-11-15 00:41:00|183119.4|182779.1|183120.7|182783.5|183120.7|182783.5|183119.4|182779.1|2
1731631280000|2024-11-15 00:41:20|183120.6|182783.6|183152.3|182810.3|183152.3|182810.3|183120.6|182783.6|2
1731631290000|2024-11-15 00:41:30|183150.2|182808.2|183131.1|182789.1|183150.2|182808.2|183131.1|182789.1|2
1731631310000|2024-11-15 00:41:50|183132.1|182790.1|183132.1|182790.1|183132.1|182790.1|183132.1|182790.1|1
1731631330000|2024-11-15 00:42:10|183130.4|182788.4|183132.4|182790.4|183132.4|182790.4|183130.4|182788.4|3
1731631360000|2024-11-15 00:42:40|183131.1|182789.1|183132.2|182790.2|183132.2|182790.2|183131.1|182789.1|2
1731631370000|2024-11-15 00:42:50|183154.4|182812.4|183132.2|182790.2|183154.4|182812.4|183132.2|182790.2|2
1731631380000|2024-11-15 00:43:00|183132.1|182790.1|183132.1|182790.1|183132.1|182790.1|183132.1|182790.1|1
1731631400000|2024-11-15 00:43:20|183154.4|182812.4|183154.4|182812.4|183154.4|182812.4|183154.4|182812.4|1
1731631430000|2024-11-15 00:43:50|183132.2|182790.2|183132.2|182790.2|183132.2|182790.2|183132.2|182790.2|1
1731631460000|2024-11-15 00:44:20|183154.4|182812.4|183154.4|182812.4|183154.4|182812.4|183154.4|182812.4|1
1731631490000|2024-11-15 00:44:50|183132.2|182790.2|183132.2|182790.2|183132.2|182790.2|183132.2|182790.2|1
1731631500000|2024-11-15 00:45:00|183132.1|182790.1|183132.2|182790.2|183132.2|182790.2|183132.1|182790.1|2
1731631520000|2024-11-15 00:45:20|183132.7|182790.7|183155.9|182813.9|183155.9|182813.9|183132.7|182790.7|2
1731631550000|2024-11-15 00:45:50|183132.2|182790.2|183132.2|182790.2|183132.2|182790.2|183132.2|182790.2|1
1731631560000|2024-11-15 00:46:00|183131|182789|183130.9|182788.9|183131.8|182789.8|183130.9|182788.9|3
1731631580000|2024-11-15 00:46:20|183131.7|182789.7|183153|182811|183153|182811|183131.7|182789.7|2
1731631590000|2024-11-15 00:46:30|183152.9|182810.9|183152.9|182810.9|183152.9|182810.9|183152.9|182810.9|1
1731631610000|2024-11-15 00:46:50|183151.3|182809.3|183131.1|182789.1|183151.3|182809.3|183131.1|182789.1|2
1731631620000|2024-11-15 00:47:00|183131.8|182789.8|183131.8|182789.8|183131.8|182789.8|183131.8|182789.8|1
1731631640000|2024-11-15 00:47:20|183153.4|182811.4|183153.4|182811.4|183153.4|182811.4|183153.4|182811.4|1
1731631660000|2024-11-15 00:47:40|183153.3|182811.3|183153.3|182811.3|183153.3|182811.3|183153.3|182811.3|1
1731631670000|2024-11-15 00:47:50|183153.4|182811.4|183131.8|182789.8|183153.4|182811.4|183131.8|182789.8|2
1731631700000|2024-11-15 00:48:20|183153.4|182811.4|183153.4|182811.4|183153.4|182811.4|183153.4|182811.4|1
1731631730000|2024-11-15 00:48:50|183131.8|182789.8|183131.8|182789.8|183131.8|182789.8|183131.8|182789.8|1
1731631750000|2024-11-15 00:49:10|183132.2|182790.2|183139.5|182816.1|183139.5|182816.1|183132.2|182790.2|2
1731631780000|2024-11-15 00:49:40|183153.7|182811.7|183153.7|182811.7|183153.7|182811.7|183153.7|182811.7|1
1731631790000|2024-11-15 00:49:50|183137|182818.2|183137|182818.2|183137|182818.2|183137|182818.2|1
1731631820000|2024-11-15 00:50:20|183153.7|182811.7|183155.5|182813.5|183155.5|182813.5|183153.7|182811.7|2
1731631850000|2024-11-15 00:50:50|183138.8|182817.5|183138.8|182817.5|183138.8|182817.5|183138.8|182817.5|1
1731631880000|2024-11-15 00:51:20|183155.5|182813.5|183155.5|182813.5|183155.5|182813.5|183155.5|182813.5|1
1731631910000|2024-11-15 00:51:50|183156.2|182814.2|183135.2|182819.2|183156.2|182819.4|183133.3|182814.2|4
1731631920000|2024-11-15 00:52:00|183133.3|182819.5|183091|182865.1|183133.3|182867.6|183083.2|182819.5|6
1731631930000|2024-11-15 00:52:10|183089.6|182871.6|183084.5|182954.5|183089.6|182954.5|183084.5|182871.6|5
1731631940000|2024-11-15 00:52:20|183133.6|182931.7|183144.1|182931.9|183144.1|182969.4|183097.7|182931.7|6
1731631950000|2024-11-15 00:52:30|183142.2|182934.6|183155.7|182953.2|183155.7|182953.2|183142.2|182934.6|4
1731631960000|2024-11-15 00:52:40|183153.7|182951.5|183148.1|182934.8|183153.7|182978.5|183108.5|182934.8|4
1731631970000|2024-11-15 00:52:50|183147.8|182935.1|183140.5|182935.1|183147.8|182935.1|183140.5|182935.1|2
1731631980000|2024-11-15 00:53:00|183140.4|182935.2|183106.8|182976.8|183140.4|182976.8|183106.8|182935.2|2
1731631990000|2024-11-15 00:53:10|183144.3|182943.3|183161.6|182944.6|183161.6|182944.6|183144.3|182943.3|2
1731632000000|2024-11-15 00:53:20|183162|182944.2|183162|182944.2|183162|182944.2|183162|182944.2|1
1731632010000|2024-11-15 00:53:30|183156.3|182944.6|183147|182944.6|183156.3|182944.6|183147|182944.6|2
1731632020000|2024-11-15 00:53:40|183154.3|182983.8|183118.2|182988.2|183154.3|182988.2|183113.8|182983.8|3
1731632030000|2024-11-15 00:53:50|183114.2|182984.2|183149|182943.7|183152.7|182984.2|183114.2|182941.5|4
1731632040000|2024-11-15 00:54:00|183151.4|182946.2|183121.9|182991.9|183155.6|182994.2|183121.9|182946.2|6
1731632050000|2024-11-15 00:54:10|183155.6|182951.5|183149.9|182934.4|183155.6|182951.5|183149.9|182934.4|3
1731632060000|2024-11-15 00:54:20|183151.3|182939.5|183138.1|182935.8|183151.3|182939.5|183138.1|182935.8|4
1731632070000|2024-11-15 00:54:30|183146.1|182937.7|183109|182979|183146.1|182979|183107.2|182937.7|4
1731632080000|2024-11-15 00:54:40|183108.6|182978.6|183112.8|182982.8|183112.8|182982.8|183105.2|182975.2|3
1731632090000|2024-11-15 00:54:50|183115.4|182985.4|183155.7|182932.6|183155.7|182985.4|183110.7|182932.6|3
1731632100000|2024-11-15 00:55:00|183134.1|182932|183140.6|182938.2|183155.3|182939.8|183134.1|182931.2|11
1731632110000|2024-11-15 00:55:10|183138.2|182936|183163.7|182956.2|183179.1|182963.7|183093.7|182930.8|11
1731632120000|2024-11-15 00:55:20|183165.7|182968.3|183155.5|182950.8|183176|182968.3|183155.5|182939.5|9
1731632130000|2024-11-15 00:55:30|183158.6|182952.5|183154.1|182951.4|183158.6|182981|183109.4|182944.7|10
1731632140000|2024-11-15 00:55:40|183157.9|182955.3|183130.1|183000.1|183170.2|183001.9|183130|182948.3|8
1731632150000|2024-11-15 00:55:50|183119|182989|183115.7|182985.7|183119|182989|183115.7|182985.7|3
1731632160000|2024-11-15 00:56:00|183148.7|182947.4|183145.3|182944.1|183148.7|182947.4|183145.3|182944.1|2
1731632170000|2024-11-15 00:56:10|183143.1|182944.2|183086.1|182883.7|183143.1|182955.4|183023|182883.7|7
1731632180000|2024-11-15 00:56:20|183085.9|182883.9|183084.1|182876.8|183085.9|182883.9|183084.1|182876.8|3
1731632190000|2024-11-15 00:56:30|183041.1|182911.1|183077.9|182875.4|183077.9|182917.1|183041.1|182875.4|4
1731632200000|2024-11-15 00:56:40|183079.8|182877.2|183063.9|182855.3|183079.9|182905.1|183035.1|182855.3|6
1731632210000|2024-11-15 00:56:50|183006.6|182876.6|183006.6|182876.6|183006.6|182876.6|183006.6|182876.6|1
1731632220000|2024-11-15 00:57:00|183003.6|182873.6|182970.5|182840.5|183003.6|182873.6|182970.5|182840.5|4
1731632240000|2024-11-15 00:57:20|182970.6|182840.6|182970.6|182840.6|182970.6|182840.6|182970.6|182840.6|1
1731632250000|2024-11-15 00:57:30|182972.7|182842.7|182972.7|182842.7|182972.7|182842.7|182972.7|182842.7|1
1731632260000|2024-11-15 00:57:40|183071.9|182748|182975.3|182845.3|183071.9|182849.9|182975.3|182748|6
1731632270000|2024-11-15 00:57:50|183007|182806.3|182982.2|182852.2|183007|182852.2|182976.3|182806.3|4
1731632280000|2024-11-15 00:58:00|182980.3|182850.3|183011.1|182807.5|183011.1|182850.3|182977.6|182807.5|3
1731632290000|2024-11-15 00:58:10|183011|182840.6|182982.3|182852.3|183011|182852.3|182970.6|182840.6|3
1731632310000|2024-11-15 00:58:30|182980.5|182850.5|182981.1|182851.1|182983.7|182853.7|182980.2|182850.2|4
1731632320000|2024-11-15 00:58:40|183074.3|182750.4|183074.3|182750.4|183074.3|182750.4|183074.3|182750.4|1
1731632330000|2024-11-15 00:58:50|183081.5|182754.4|182975|182845|183081.5|182845|182972|182754.4|3
1731632340000|2024-11-15 00:59:00|183013.6|182811.7|183013.6|182811.7|183013.6|182811.7|183013.6|182811.7|1
1731632350000|2024-11-15 00:59:10|182981.7|182851.7|182981.7|182851.7|182981.7|182851.7|182981.7|182851.7|1
1731632370000|2024-11-15 00:59:30|182979.9|182849.9|182961.6|182831.6|182979.9|182849.9|182961.6|182831.6|4
1731632380000|2024-11-15 00:59:40|182963.5|182833.5|182967.6|182837.6|182999.4|182837.6|182963.5|182791.6|5
1731632390000|2024-11-15 00:59:50|182971.9|182841.9|182972.6|182842.6|182977|182847|182971.9|182841.9|4
1731632400000|2024-11-15 01:00:00|183006.8|182803.1|182948.5|182818.5|183006.8|182837.3|182943.5|182773.4|16
1731632410000|2024-11-15 01:00:10|182950.5|182820.5|182904.8|182701.8|182982.6|182820.5|182863.9|182701.2|16
1731632420000|2024-11-15 01:00:20|182876.3|182746.3|182901.3|182682.4|182903.8|182750.3|182875|182682.4|7
1731632430000|2024-11-15 01:00:30|182901.1|182665.7|182901.1|182675.8|182903.7|182675.8|182901.1|182655|7
1731632450000|2024-11-15 01:00:50|182913.6|182675.7|182914.2|182711.6|182915.5|182711.6|182913.6|182675.7|4
1731632460000|2024-11-15 01:01:00|182914|182711.2|182884.2|182754.2|182916.3|182754.2|182880.6|182711.2|6
1731632470000|2024-11-15 01:01:10|182915.9|182708.8|182884.4|182754.4|182917.9|182756.1|182884.4|182708.8|5
1731632480000|2024-11-15 01:01:20|182886.7|182756.7|182917.3|182712.5|182917.3|182756.7|182883.2|182710.8|5
1731632490000|2024-11-15 01:01:30|182884.6|182754.6|182884|182754|182884.6|182754.6|182884|182754|2
1731632500000|2024-11-15 01:01:40|182882.2|182752.2|182883.9|182753.9|182883.9|182753.9|182882.2|182752.2|2
1731632510000|2024-11-15 01:01:50|182881.3|182751.3|182881.6|182751.6|182883.6|182753.6|182881.3|182751.3|3
1731632520000|2024-11-15 01:02:00|182883.3|182753.3|182883.3|182753.3|182883.3|182753.3|182883.3|182753.3|1
1731632530000|2024-11-15 01:02:10|182966.1|182801.6|182929.5|182799.5|182966.1|182801.6|182929.5|182799.5|3
1731632540000|2024-11-15 01:02:20|182931.9|182801.9|183015.8|182777.1|183027.6|182801.9|182931.9|182753.9|4
1731632550000|2024-11-15 01:02:30|183016.4|182779.8|183028.2|182766.2|183028.2|182791.3|183016.4|182766.2|14
1731632560000|2024-11-15 01:02:40|183028|182765.7|183029.5|182771.8|183029.5|182774.8|183025.6|182765.7|3
1731632570000|2024-11-15 01:02:50|183020.7|182780.5|183029.4|182784.2|183032.4|182791.2|183020.7|182779.7|11
1731632580000|2024-11-15 01:03:00|183028.9|182795.7|183033|182795|183033|182796.3|183028.2|182787.2|4
1731632590000|2024-11-15 01:03:10|183029.4|182781.3|183087.5|182861.5|183117.9|182861.5|183028.9|182780|33
1731632600000|2024-11-15 01:03:20|183086.2|182862.8|183090.9|182851.6|183111.1|182881.9|183086.2|182837.5|21
1731632610000|2024-11-15 01:03:30|183102.2|182873.8|183079.7|182866|183104.6|182878|183079.7|182852.9|8
1731632630000|2024-11-15 01:03:50|183093.5|182857.5|183092.3|182856.1|183112|182857.5|183092.3|182846.6|3
1731632640000|2024-11-15 01:04:00|183089.7|182860.6|183101|182875.8|183108.4|182875.8|183071.4|182834.8|23
1731632650000|2024-11-15 01:04:10|183107.1|182866.8|183091.3|182850.2|183107.1|182882.4|183079.9|182847.2|15
1731632660000|2024-11-15 01:04:20|183110.2|182841.2|183069.1|182858.4|183116.3|182860.5|183069.1|182832.3|12
1731632670000|2024-11-15 01:04:30|183078.3|182826|183057|182852.4|183078.6|182895.3|183015.1|182826|16
1731632680000|2024-11-15 01:04:40|183055|182850.8|183067.3|182861.3|183067.3|182861.3|183055|182850.8|3
1731632690000|2024-11-15 01:04:50|183067.2|182861.4|183074.7|182872.8|183074.7|182909.8|183030.1|182861.4|9
1731632700000|2024-11-15 01:05:00|183072.9|182870.9|183064.5|182853.3|183077.5|182870.9|183063.7|182822.2|13
1731632710000|2024-11-15 01:05:10|183065.9|182849.4|183064.1|182858.2|183067.1|182866.4|183060.3|182846.7|16
1731632720000|2024-11-15 01:05:20|183060.2|182854.6|183060.1|182837.2|183091.5|182857.6|183057|182830.8|17
1731632730000|2024-11-15 01:05:30|183069.3|182829.4|183005.3|182803.3|183069.3|182829.4|183004.7|182778.2|11
1731632740000|2024-11-15 01:05:40|183005|182803.6|183005|182803.6|183005|182803.6|183005|182803.6|1
1731632750000|2024-11-15 01:05:50|183001.6|182800.4|182951.4|182715.6|183028.4|182800.4|182927|182707.2|14
1731632760000|2024-11-15 01:06:00|182949.6|182714|182949.6|182714|182949.6|182714|182949.6|182714|1
1731632770000|2024-11-15 01:06:10|182947.1|182711.6|182953.8|182680.4|182955.5|182711.6|182930.6|182672.5|13
1731632780000|2024-11-15 01:06:20|182954.2|182680.1|182947.8|182697.8|182961.3|182699.3|182932|182670.6|11
1731632790000|2024-11-15 01:06:30|182942.3|182695|182936.7|182685.1|182961.1|182713.7|182912.8|182678.4|17
1731632800000|2024-11-15 01:06:40|182942.3|182682.9|182922.9|182663.1|182942.4|182687.3|182902.2|182663.1|10
1731632810000|2024-11-15 01:06:50|182928.5|182661.7|182911.8|182677.1|182928.5|182678.7|182911.8|182661.7|3
1731632830000|2024-11-15 01:07:10|182911.3|182677.5|182886.6|182756.6|182918.1|182756.6|182883.6|182677.5|6
1731632840000|2024-11-15 01:07:20|182917.7|182710.1|182917.5|182696.8|182917.7|182710.1|182917.5|182696.8|2
1731632850000|2024-11-15 01:07:30|182914.5|182687.5|182909|182682.3|182916.9|182711|182908.5|182678.1|11
1731632860000|2024-11-15 01:07:40|182911.7||182911.7||182911.7||182911.7||1
1731632870000|2024-11-15 01:07:50|182911.5|182682.5|182912.5|182683.5|182912.5|182683.5|182909.4|182680.5|3
1731632880000|2024-11-15 01:08:00|182910.3|182681.8|182883.8|182753.8|182917.8|182756.6|182879.5|182637.9|14
1731632890000|2024-11-15 01:08:10|182882.2|182752.2|183035.3|182792.2|183035.3|182792.2|182878.7|182681.9|15
1731632900000|2024-11-15 01:08:20|183034.7|182783.4|183053.7|182757.1|183053.7|182783.4|183034.7|182757.1|3
1731632920000|2024-11-15 01:08:40|183041.7|182763.7|183029|182789.3|183044.6|182789.3|183028.6|182748.4|5
1731632940000|2024-11-15 01:09:00|183032.5|182780.2|183044.3|182747.7|183047.2|182796.1|183028|182747.7|17
1731632950000|2024-11-15 01:09:10|183042.9|182756.3|183026.4|182793.2|183051|182795.1|183008.2|182752.7|16
1731632960000|2024-11-15 01:09:20|183014.5|182768.9|183033|182806.6|183034.8|182806.6|183005.4|182768.9|16
1731632970000|2024-11-15 01:09:30|183030.7|182807.6|183021.9|182786.1|183033.4|182807.6|183007.4|182784.5|11
1731632980000|2024-11-15 01:09:40|183019.8|182784|183010.9|182785.2|183019.8|182787.2|183010.9|182784|3
1731632990000|2024-11-15 01:09:50|183012.9|182800.1|183012.9|182800.1|183012.9|182800.1|183012.9|182800.1|1
1731633000000|2024-11-15 01:10:00|183012.8|182798.4|183024.4|182805.9|183024.4|182806|183001.1|182798.4|8
1731633010000|2024-11-15 01:10:10|183025.6|182808.4|183004|182802|183025.6|182845.4|182975.4|182800.6|13
1731633040000|2024-11-15 01:10:40|183003.7|182802.1|182968|182838|183003.7|182838|182968|182802.1|3
1731633050000|2024-11-15 01:10:50|182971.5|182841.5|183008.4|182788.2|183008.4|182841.5|182968.2|182788.2|4
1731633060000|2024-11-15 01:11:00|183009.3|182801.8|182990.7|182860.7|183011|182860.7|182990.7|182801.8|3
1731633070000|2024-11-15 01:11:10|183022.7|182821.9|182959.3|182829.3|183022.7|182830.7|182959|182811.1|5
1731633090000|2024-11-15 01:11:30|182992.6|182773.1|182982.2|182774|182992.6|182782.4|182980.7|182773.1|4
1731633100000|2024-11-15 01:11:40|182981.4|182774.8|182939.5|182809.5|182981.4|182809.5|182933.5|182774.8|4
1731633110000|2024-11-15 01:11:50|182973.8|182766.6|182983.1|182780.3|182983.9|182820|182939.5|182766.5|11
1731633120000|2024-11-15 01:12:00|182985.1|182782.4|182946|182816|182987.9|182826.6|182946|182782.4|6
1731633130000|2024-11-15 01:12:10|182949.1|182819.1|182957.9|182827.9|182957.9|182827.9|182949.1|182819.1|3
1731633140000|2024-11-15 01:12:20|182959.8|182829.8|182960.6|182830.6|182960.6|182830.6|182959.8|182829.8|2
1731633150000|2024-11-15 01:12:30|182952.5|182822.5|182958.2|182828.2|182961.5|182831.5|182952.5|182822.5|7
1731633170000|2024-11-15 01:12:50|182956.2|182826.2|182948.9|182818.9|182956.2|182826.2|182948.9|182818.9|2
1731633180000|2024-11-15 01:13:00|182981.8|182779.1|182981.8|182779.1|182981.8|182779.1|182981.8|182779.1|1
1731633190000|2024-11-15 01:13:10|182949.3|182819.3|182972.2|182769.8|182972.8|182819.3|182903.2|182759.7|7
1731633200000|2024-11-15 01:13:20|182974.8|182772.4|182931.6|182801.6|182974.8|182804.7|182918.9|182758.3|5
1731633210000|2024-11-15 01:13:30|182964.1|182759.7|182894.6|182764.6|182965.1|182792.4|182894.6|182725.1|13
1731633220000|2024-11-15 01:13:40|182899.3|182769.3|182894.1|182764.1|182943.6|182778.7|182892.4|182727.6|23
1731633230000|2024-11-15 01:13:50|182930.8|182728.5|182883.7|182753.7|182931.7|182753.7|182883.7|182726.5|5
1731633240000|2024-11-15 01:14:00|182921.2|182718.9|182928.4|182726.1|182937.1|182760.3|182883.6|182710.4|14
1731633250000|2024-11-15 01:14:10|182893.8|182763.8|182921.5|182719.4|182932.2|182763.8|182881.3|182712.9|28
1731633260000|2024-11-15 01:14:20|182885.3|182755.3|182870.1|182740.1|182928.7|182755.3|182859.6|182700.4|19
1731633270000|2024-11-15 01:14:30|182865.2|182735.2|182879|182749|182918.7|182753.1|182864.2|182705|17
1731633280000|2024-11-15 01:14:40|182878.5|182748.5|182912.1|182704.7|182918.7|182751.5|182875.2|182703.2|10
1731633290000|2024-11-15 01:14:50|182923.2|182696.1|182894.6|182764.6|182923.2|182767.8|182884.4|182696.1|9
1731633300000|2024-11-15 01:15:00|182897.4|182767.4|182928.5|182722|182934.4|182767.4|182884.8|182718.3|5
1731633310000|2024-11-15 01:15:10|182925.6|182719.2|182866.1|182736.1|182928.4|182751.4|182866.1|182692.8|20
1731633320000|2024-11-15 01:15:20|182869.6|182739.6|182831.5|182701.5|182895.9|182739.6|182831.5|182683.7|9
1731633330000|2024-11-15 01:15:30|182811.6|182681.6|182804.9|182674.9|182827|182697|182804.9|182674.9|21
1731633340000|2024-11-15 01:15:40|182806.9|182676.9|182812.7|182682.7|182819.2|182689.2|182806.9|182676.9|4
1731633350000|2024-11-15 01:15:50|182814.4|182684.4|182819.6|182689.6|182864.7|182691.9|182814.4|182639.8|10
1731633360000|2024-11-15 01:16:00|182813.7|182683.7|182809.6|182679.6|182819.4|182689.4|182809.6|182679.6|7
1731633370000|2024-11-15 01:16:10|182811.9|182681.9|182811.9|182681.9|182811.9|182681.9|182811.9|182681.9|1
1731633380000|2024-11-15 01:16:20|182825.2|182695.2|182853.7|182723.7|182867.5|182737.5|182825.1|182695.1|15
1731633390000|2024-11-15 01:16:30|182855.6|182725.6|182853.4|182723.4|182859|182729|182849.9|182719.9|7
1731633400000|2024-11-15 01:16:40|182855.1|182725.1|182863.9|182733.9|182863.9|182733.9|182855.1|182725.1|5
1731633410000|2024-11-15 01:16:50|182873.4|182743.4|182870.8|182740.8|182884.7|182754.7|182869.4|182739.4|8
1731633420000|2024-11-15 01:17:00|182873.5|182743.5|182875.7|182745.7|182884.6|182754.6|182873.5|182743.5|5
1731633430000|2024-11-15 01:17:10|182878.2|182748.2|182893.1|182763.1|182893.1|182763.1|182878.2|182748.2|3
1731633440000|2024-11-15 01:17:20|182890.8|182760.8|182888.3|182758.3|182890.8|182760.8|182888.3|182758.3|2
1731633450000|2024-11-15 01:17:30|182886.5|182756.5|182884.6|182754.6|182886.5|182756.5|182884.6|182754.6|2
1731633460000|2024-11-15 01:17:40|182884.7|182754.7|182882.6|182752.6|182893.7|182763.7|182882.6|182752.6|7
1731633470000|2024-11-15 01:17:50|182894.9|182764.9|182891.4|182761.4|182900.3|182770.3|182889.1|182759.1|7
1731633480000|2024-11-15 01:18:00|182889.3|182759.3|182881|182751|182889.3|182759.3|182881|182751|2
1731633490000|2024-11-15 01:18:10|182876.7|182746.7|182829.7|182699.7|182876.7|182746.7|182817.2|182687.2|13
1731633500000|2024-11-15 01:18:20|182826.8|182696.8|182973|182726.7|182973|182726.7|182807.8|182677.8|12
1731633510000|2024-11-15 01:18:30|182971.2|182735.9|182949.9|182729.6|182974.8|182735.9|182949.4|182722.7|7
1731633520000|2024-11-15 01:18:40|182952.4|182732.1|182927.8|182797.8|182953.7|182797.8|182925.6|182730.5|7
1731633540000|2024-11-15 01:19:00|182931.5|182801.5|182999.8|182869.8|183032.9|182869.8|182931.5|182761.4|18
1731633550000|2024-11-15 01:19:10|182999.7|182869.7|183001.2|182871.2|183001.5|182871.5|182996.8|182866.8|4
1731633560000|2024-11-15 01:19:20|182995.5|182865.5|183001.2|182871.2|183001.2|182871.2|182995.5|182865.5|2
1731633580000|2024-11-15 01:19:40|182997.2|182867.2|183002.7|182872.7|183002.7|182872.7|182959|182829|14
1731633590000|2024-11-15 01:19:50|183005|182875|183005|182875|183005|182875|183005|182875|1
1731633600000|2024-11-15 01:20:00|183002.7|182872.7|183000.2|182870.2|183002.7|182872.7|183000.2|182870.2|4
1731633610000|2024-11-15 01:20:10|183004.5|182874.5|183001.5|182871.5|183004.5|182874.5|183001.5|182871.5|6
1731633620000|2024-11-15 01:20:20|183003.8|182873.8|183007.1|182877.1|183007.1|182877.1|183001.5|182871.5|5
1731633630000|2024-11-15 01:20:30|183004.1|182874.1|183006.8|182876.8|183006.8|182876.8|183004.1|182874.1|7
1731633640000|2024-11-15 01:20:40|183004.1|182874.1|183004.4|182874.4|183007.4|182877.4|183004.1|182874.1|5
1731633650000|2024-11-15 01:20:50|183004.1|182874.1|183003.1|182873.1|183010.8|182880.8|183003.1|182873.1|13
1731633660000|2024-11-15 01:21:00|183004.8|182874.8|183011.2|182881.2|183011.2|182881.2|183004.8|182874.8|3
1731633670000|2024-11-15 01:21:10|183007.9|182877.9|183006.5|182876.5|183011.2|182881.2|183004.8|182874.8|12
1731633680000|2024-11-15 01:21:20|183004.8|182874.8|183003|182873|183004.8|182874.8|183000.4|182870.4|9
1731633700000|2024-11-15 01:21:40|183005.3|182875.3|183003|182873|183005.3|182875.3|183003|182873|2
1731633710000|2024-11-15 01:21:50|183001.3|182871.3|183001.3|182871.3|183001.3|182871.3|182996|182866|3
1731633720000|2024-11-15 01:22:00|183003.8|182873.8|183005.9|182875.9|183005.9|182875.9|182998.2|182868.2|5
1731633730000|2024-11-15 01:22:10|183004.2|182874.2|182997.7|182867.7|183004.6|182874.6|182997.7|182867.7|6
1731633740000|2024-11-15 01:22:20|182993|182863|182993|182863|182993|182863|182993|182863|1
1731633750000|2024-11-15 01:22:30|182996.6|182866.6|182992.3|182862.3|182996.6|182866.6|182992.3|182862.3|2
1731633770000|2024-11-15 01:22:50|182989|182859|182992.6|182862.6|182992.6|182862.6|182989|182859|3
1731633780000|2024-11-15 01:23:00|182988.9|182858.9|182991.4|182861.4|182991.4|182861.4|182988.9|182858.9|2
1731633790000|2024-11-15 01:23:10|182993.4|182863.4|182987.7|182857.7|182993.4|182863.4|182987.7|182857.7|3
1731633810000|2024-11-15 01:23:30|182990|182860|182990|182860|182990|182860|182990|182860|1
1731633820000|2024-11-15 01:23:40|182991.7|182861.7|182988.3|182858.3|182991.7|182861.7|182988.3|182858.3|3
1731633830000|2024-11-15 01:23:50|182992|182862|182992|182862|182992|182862|182992|182862|1
1731633840000|2024-11-15 01:24:00|182989.6|182859.6|182952.6|182822.6|182989.6|182859.6|182945.8|182815.8|3
1731633850000|2024-11-15 01:24:10|182949.4|182819.4|182835.7|182629.1|182951.8|182821.8|182835.7|182629.1|13
1731633860000|2024-11-15 01:24:20|182848.9|182633|182823.8|182595.4|182859.5|182639.6|182763.4|182595.4|26
1731633870000|2024-11-15 01:24:30|182806.3|182571.3|182803.6|182552.8|182806.3|182572.5|182789.9|182545.5|21
1731633880000|2024-11-15 01:24:40|182789.7|182550.8|182817.4|182538.4|182817.4|182555.1|182789.7|182532.4|25
1731633890000|2024-11-15 01:24:50|182800.5|182535.8|182807|182539.6|182811.2|182542.8|182789.6|182533.9|24
1731633900000|2024-11-15 01:25:00|182808.2|182538.8|182790.1|182537.4|182808.6|182541.5|182768.8|182534.2|21
1731633910000|2024-11-15 01:25:10|182770.9|182531.3|182779.2|182536.9|182794.3|182537.8|182763.6|182527|13
1731633920000|2024-11-15 01:25:20|182779.8|182537.5|182779.5|182535|182790.2|182541.1|182763.1|182518.3|30
1731633930000|2024-11-15 01:25:30|182777.4|182537.8|182784.7|182535.1|182788.6|182539.7|182772.5|182533|33
1731633940000|2024-11-15 01:25:40|182779|182539.5|182771.5|182524.5|182789.1|182539.7|182771.5|182520.7|32
1731633950000|2024-11-15 01:25:50|182776|182523.5|182772.1|182526.4|182796.4|182529.8|182771.3|182505.6|31
1731633960000|2024-11-15 01:26:00|182769.7|182524|182775.7|182528.8|182798.5|182530.5|182761.6|182519.6|33
1731633970000|2024-11-15 01:26:10|182784.3|182528.3|182774.9|182522.6|182805.8|182531.4|182774|182519.5|33
1731633980000|2024-11-15 01:26:20|182794.8|182519.4|182788.5|182528.7|182800.6|182531|182772.2|182517.3|30
1731633990000|2024-11-15 01:26:30|182791.2|182527.4|182814|182596.6|182814.6|182596.6|182786.2|182524.5|11
1731634000000|2024-11-15 01:26:40|182814.3|182595.1|182814.6|182592.7|182814.6|182595.1|182814.3|182592.7|2
1731634010000|2024-11-15 01:26:50|182814.3|182595.9|182813.8|182598.7|182818.6|182598.7|182813.8|182589.8|4
1731634020000|2024-11-15 01:27:00|182813.7|182598.8|182813.7|182598.8|182813.7|182598.8|182813.7|182598.8|1
1731634030000|2024-11-15 01:27:10|182818.8|182590.1|182858.5|182629.7|182912.4|182629.7|182814.3|182590.1|15
1731634040000|2024-11-15 01:27:20|182858.1|182627.2|182863.9|182620.5|182872.8|182627.2|182858.1|182596.4|9
1731634050000|2024-11-15 01:27:30|182845.9|182617.3|182843.7|182607.4|182849|182619.3|182843.7|182605.2|8
1731634060000|2024-11-15 01:27:40|182856.4|182625|182863|182603.4|182869.2|182628.7|182834.4|182596.2|21
1731634070000|2024-11-15 01:27:50|182862.8|182602.5|182844.5|182603.3|182862.8|182604.1|182814.3|182585.2|23
1731634080000|2024-11-15 01:28:00|182850.2|182602|182842.7|182599.4|182851.3|182602|182824.8|182588|12
1731634090000|2024-11-15 01:28:10|182837.4|182600.2|182812.4|182502.2|182837.4|182600.2|182782.3|182502.2|26
1731634100000|2024-11-15 01:28:20|182809.6|182503|182917|182609.2|182965.5|182623.5|182788.3|182503|24
1731634110000|2024-11-15 01:28:30|182913.5|182619.7|182912.7|182641.8|182913.5|182641.8|182912.7|182619.7|3
1731634120000|2024-11-15 01:28:40|182913.4|182637.9|182913.7|182643|182913.7|182649.7|182912.2|182627|6
1731634130000|2024-11-15 01:28:50|182913.5|182641.9|182894.4|182628.8|182913.5|182654|182893.3|182628.6|7
1731634140000|2024-11-15 01:29:00|182911|182614.8|182860.1|182635.9|182911|182635.9|182860.1|182614.8|3
1731634150000|2024-11-15 01:29:10|182859.5|182638.2|182857.6|182622.2|182860.1|182638.2|182855.1|182616|7
1731634160000|2024-11-15 01:29:20|182856.8|182623.1|182856.8|182623.1|182856.8|182623.1|182856.8|182623.1|1
1731634170000|2024-11-15 01:29:30|182849.5|182621.4|182867.7|182605.3|182867.7|182624.2|182843.6|182599.3|19
1731634180000|2024-11-15 01:29:40|182863.3|182605.1|182851.1|182597.6|182871.3|182618|182831.9|182592.3|11
1731634190000|2024-11-15 01:29:50|182849.8|182598.6|182825.5|182608|182849.8|182608|182825.5|182598.6|3
1731634200000|2024-11-15 01:30:00|182780.6|182536.1|182788.3|182539|182790.3|182540.2|182769.8|182533.9|17
1731634210000|2024-11-15 01:30:10|182808.2|182563.1|182798|182585.2|182808.9|182587.3|182775.2|182529.7|22
1731634220000|2024-11-15 01:30:20|182795.9|182564.9|182841|182615.6|182865.4|182617.3|182787.5|182545.9|26
1731634230000|2024-11-15 01:30:30|182842.3|182619.7|182865|182615.4|182888.6|182640.3|182836.4|182596.4|32
1731634240000|2024-11-15 01:30:40|182863.6|182619.1|182835.9|182615.8|182885.4|182638.8|182835.9|182601.6|40
1731634250000|2024-11-15 01:30:50|182875.1|182604.1|182887.9|182601.3|182887.9|182669.9|182799.9|182601.3|28
1731634260000|2024-11-15 01:31:00|182889.1|182600.1|182854.7|182645.4|182889.1|182680.6|182810.6|182600.1|21
1731634270000|2024-11-15 01:31:10|182853.7|182646.4|182839.8|182709.8|182854.7|182709.8|182837.8|182645.4|4
1731634280000|2024-11-15 01:31:20|182839.2|182709.2|182839|182709|182843.2|182713.2|182835.3|182705.3|9
1731634290000|2024-11-15 01:31:30|182833.6|182703.6|182929.2|182687.5|182930.7|182710.9|182833.6|182684.3|24
1731634300000|2024-11-15 01:31:40|182939.9|182697|182914.1|182688.8|182959.3|182713|182900.2|182675.7|28
1731634310000|2024-11-15 01:31:50|182915.6|182690.4|182933.1|182711.1|182933.1|182711.1|182895.1|182669.3|31
1731634320000|2024-11-15 01:32:00|182927.8|182697.9|182933.5|182710.7|182945.8|182725|182904.3|182677.5|31
1731634330000|2024-11-15 01:32:10|182932.5|182709.6|182935|182717.7|182959.8|182723|182903.6|182697.3|35
1731634340000|2024-11-15 01:32:20|182939.6|182713.7|182925.3|182700.9|182941.7|182720.7|182920.7|182700.8|27
1731634350000|2024-11-15 01:32:30|182907.1|182699.4|182916.2|182699.2|182928.4|182701.3|182906.5|182699.2|5
1731634360000|2024-11-15 01:32:40|182917.9|182701|182937.7|182708.1|182937.7|182717.6|182917.9|182701|9
1731634370000|2024-11-15 01:32:50|182935.8|182706|182932.6|182710.9|182965|182716.1|182917|182703.6|18
1731634380000|2024-11-15 01:33:00|182930.7|182709.1|182931.6|182718.7|182937.5|182718.7|182926.3|182709.1|8
1731634390000|2024-11-15 01:33:10|182930.8|182717.9|182932.3|182709.4|182945.4|182759.3|182882.8|182692.1|25
1731634400000|2024-11-15 01:33:20|182931.7|182708.8|182927.7|182710.1|182940.5|182730.2|182918.1|182701.9|31
1731634410000|2024-11-15 01:33:30|182926|182708.5|182938|182698|182938|182718.3|182919.9|182698|8
1731634420000|2024-11-15 01:33:40|182926.8|182713.9|182922.9|182712.7|182929.6|182753.6|182876.1|182701|22
1731634430000|2024-11-15 01:33:50|182926|182715.8|182932.5|182722.1|182940.6|182761.6|182891.6|182711.6|27
1731634440000|2024-11-15 01:34:00|182926.6|182710.3|182926.6|182796.6|182940.2|182798|182897.7|182698.8|30
1731634450000|2024-11-15 01:34:10|182927.8|182797.8|182990.5|182784.9|182990.5|182810.2|182923.8|182758|13
1731634460000|2024-11-15 01:34:20|182989.9|182784.2|183001.5|182786.5|183002.2|182787.2|182988|182782.4|5
1731634470000|2024-11-15 01:34:30|183003.2|182788.2|183009.5|182778|183009.5|182789.9|182996.6|182778|12
1731634480000|2024-11-15 01:34:40|183003.5|182782.6|183003.5|182782.6|183003.5|182782.6|183003.5|182782.6|1
1731634490000|2024-11-15 01:34:50|182947.5|182817.5|182991.4|182787|182997|182817.5|182947.5|182777.3|10
1731634500000|2024-11-15 01:35:00|182986.6|182782.3|182994.3|182787.4|182999.2|182826|182949.4|182771.9|27
1731634520000|2024-11-15 01:35:20|182992|182785.1|182955.3|182825.3|182999.8|182825.3|182941.2|182778.3|17
1731634530000|2024-11-15 01:35:30|182953.3|182823.3|182958.7|182753.8|182960.4|182823.3|182890.6|182731.9|8
1731634540000|2024-11-15 01:35:40|182956.5|182751.6|182954|182748|182957.3|182791.8|182921.8|182740.8|8
1731634550000|2024-11-15 01:35:50|182927.6|182797.6|182922.3|182792.3|182971.2|182797.6|182918.9|182742.2|9
1731634560000|2024-11-15 01:36:00|182919.6|182789.6|182933.7|182722|182948.9|182789.6|182919.6|182711.8|26
1731634570000|2024-11-15 01:36:10|182932.8|182725.3|182932.1|182724.2|182937.9|182728.3|182926.1|182707.5|29
1731634580000|2024-11-15 01:36:20|182934.2|182714.2|182991.6|182780.4|182993.4|182782.1|182931.1|182714.2|10
1731634590000|2024-11-15 01:36:30|182977.1|182773.9|182914.7|182784.7|182998.3|182808.5|182914.7|182735.3|31
1731634600000|2024-11-15 01:36:40|182916.7|182786.7|182991.8|182781.6|182992.3|182819.1|182916.7|182771.1|15
1731634610000|2024-11-15 01:36:50|182991.2|182782.3|182987.4|182779.8|182992.5|182817.4|182943.8|182779.8|8
1731634620000|2024-11-15 01:37:00|182990.6|182783.1|182992.4|182789.6|182995.8|182820.8|182942.8|182767.5|19
1731634630000|2024-11-15 01:37:10|182989.9|182787|182954.5|182824.5|182991.5|182824.5|182954.5|182777.2|3
1731634640000|2024-11-15 01:37:20|182954.1|182824.1|182954.1|182824.1|182954.1|182824.1|182954.1|182824.1|1
1731634650000|2024-11-15 01:37:30|182958.7|182828.7|182962.6|182832.6|182965.9|182835.9|182945.7|182815.7|15
1731634670000|2024-11-15 01:37:50|182958.6|182828.6|182944.2|182814.2|182958.6|182828.6|182944.2|182814.2|4
1731634680000|2024-11-15 01:38:00|182943.6|182813.6|182961.5|182831.5|182961.5|182831.5|182940.4|182810.4|18
1731634690000|2024-11-15 01:38:10|182961.7|182831.7|182961.7|182831.7|182961.7|182831.7|182961.7|182831.7|1
1731634700000|2024-11-15 01:38:20|182967.8|182837.8|182921.1|182791.1|182967.8|182837.8|182918.5|182788.5|4
1731634710000|2024-11-15 01:38:30|182923.5|182793.5|182933.6|182803.6|182935.1|182805.1|182923.5|182793.5|4
1731634720000|2024-11-15 01:38:40|182933.7|182803.7|182950.7|182820.7|182952.8|182822.8|182924.6|182794.6|13
1731634730000|2024-11-15 01:38:50|182946.4|182816.4|182943.9|182813.9|182953|182823|182940.4|182810.4|9
1731634740000|2024-11-15 01:39:00|182941.9|182811.9|182904|182774|182941.9|182811.9|182890|182760|7
1731634750000|2024-11-15 01:39:10|182900.3|182770.3|182892.9|182762.9|182900.3|182770.3|182892.9|182762.9|7
1731634760000|2024-11-15 01:39:20|182890.2|182760.2|182905.3|182775.3|182909.5|182779.5|182890.2|182760.2|8
1731634770000|2024-11-15 01:39:30|182899.3|182769.3|182906.6|182776.6|182909.4|182779.4|182893.5|182763.5|8
1731634780000|2024-11-15 01:39:40|182908.9|182778.9|182904.7|182774.7|182913.9|182783.9|182889.9|182759.9|18
1731634790000|2024-11-15 01:39:50|182910|182780|182950.2|182820.2|182950.2|182820.2|182910|182780|16
1731634800000|2024-11-15 01:40:00|182952.1|182822.1|182939|182809|182952.1|182822.1|182929.5|182799.5|11
1731634820000|2024-11-15 01:40:20|182947.6|182817.6|182970|182840|182970|182840|182947.6|182817.6|10
1731634830000|2024-11-15 01:40:30|182969.4|182839.4|182969.4|182839.4|182969.4|182839.4|182969.4|182839.4|1
1731634840000|2024-11-15 01:40:40|182963.7|182833.7|182969.6|182839.6|182971.4|182841.4|182963.7|182833.7|9
1731634850000|2024-11-15 01:40:50|182956.2|182826.2|182957.3|182827.3|182964.4|182834.4|182956|182826|6
1731634880000|2024-11-15 01:41:20|182960.6|182830.6|182968.3|182838.3|182975.6|182845.6|182960.6|182830.6|5
1731634890000|2024-11-15 01:41:30|182968.8|182838.8|182970.4|182840.4|182973.7|182843.7|182964.2|182834.2|10
1731634900000|2024-11-15 01:41:40|182973.4|182843.4|182981.2|182851.2|182983.2|182853.2|182970.7|182840.7|19
1731634910000|2024-11-15 01:41:50|182983.1|182853.1|183002|182872|183003.9|182873.9|182983.1|182853.1|16
1731634920000|2024-11-15 01:42:00|183002.1|182872.1|183008.2|182878.2|183008.2|182878.2|183002.1|182872.1|2
1731634930000|2024-11-15 01:42:10|183006.2|182876.2|183006.2|182876.2|183006.2|182876.2|183006.2|182876.2|1
1731634940000|2024-11-15 01:42:20|183008|182878|183004|182874|183008|182878|183004|182874|2
1731634950000|2024-11-15 01:42:30|183002.3|182872.3|183007.4|182877.4|183007.4|182877.4|183002.3|182872.3|7
1731634970000|2024-11-15 01:42:50|183004.7|182874.7|183006|182876|183006|182876|183000.8|182870.8|4
1731634980000|2024-11-15 01:43:00|183002.7|182872.7|183011|182881|183011|182881|183002.7|182872.7|4
1731634990000|2024-11-15 01:43:10|183013.5|182883.5|183018|182888|183019.6|182889.6|183013.5|182883.5|4
1731635000000|2024-11-15 01:43:20|183009.4|182879.4|183011.6|182881.6|183011.6|182881.6|183009.4|182879.4|2
1731635020000|2024-11-15 01:43:40|183015.6|182885.6|183090.6|182960.6|183090.6|182960.6|183015.6|182885.6|9
1731635030000|2024-11-15 01:43:50|183089.9|182959.9|183085.7|182955.7|183090|182960|183083.5|182953.5|9
1731635040000|2024-11-15 01:44:00|183090|182960|183092.1|182962.1|183092.1|182962.1|183090|182960|2
1731635050000|2024-11-15 01:44:10|183095.4|182965.4|183090.8|182960.8|183096.4|182966.4|183090.4|182960.4|9
1731635060000|2024-11-15 01:44:20|183087.4|182957.4|183092.4|182962.4|183092.4|182962.4|183087.4|182957.4|2
1731635080000|2024-11-15 01:44:40|183090.7|182960.7|183086|182956|183090.7|182960.7|183086|182956|2
1731635100000|2024-11-15 01:45:00|183083.6|182953.6|183084.2|182954.2|183084.2|182954.2|183078.9|182948.9|4
1731635110000|2024-11-15 01:45:10|183081.8|182951.8|183087|182957|183087|182957|183081.8|182951.8|3
1731635130000|2024-11-15 01:45:30|183084.3|182954.3|183084.7|182954.7|183084.7|182954.7|183075.8|182945.8|8
1731635160000|2024-11-15 01:46:00|183089|182959|183089|182959|183089|182959|183089|182959|1
1731635190000|2024-11-15 01:46:30|183086.7|182956.7|183028|182898|183086.7|182956.7|183028|182898|10
1731635200000|2024-11-15 01:46:40|183030|182900|183025.3|182895.3|183030|182900|183025.3|182895.3|3
1731635210000|2024-11-15 01:46:50|183023.6|182893.6|183015.8|182885.8|183023.6|182893.6|183015.8|182885.8|4
1731635220000|2024-11-15 01:47:00|183014.1|182884.1|182983.6|182853.6|183023.2|182884.1|182974.3|182822.5|15
1731635230000|2024-11-15 01:47:10|182979.9|182849.9|182969.2|182839.2|183024.3|182856|182969.2|182801.4|20
1731635240000|2024-11-15 01:47:20|182974.1|182844.1|182978.1|182848.1|182981.1|182851.1|182969.4|182839.4|14
1731635250000|2024-11-15 01:47:30|182980.3|182850.3|182981.2|182851.2|183027.2|182862.6|182976.4|182810.8|32
1731635260000|2024-11-15 01:47:40|182989.5|182859.5|182989.6|182859.6|183019.7|182859.6|182978.8|182817.4|17
1731635270000|2024-11-15 01:47:50|182991.4|182861.4|182985.5|182855.5|182994.6|182864.6|182975.4|182845.4|14
1731635280000|2024-11-15 01:48:00|182982.8|182852.8|183009.8|182806.2|183013.1|182852.8|182972.3|182803|17
1731635290000|2024-11-15 01:48:10|183012.3|182795.4|182984.8|182854.8|183012.3|182854.8|182975.8|182795.4|15
1731635300000|2024-11-15 01:48:20|182987.2|182857.2|182987.2|182857.2|182989.2|182859.2|182984.6|182854.6|8
1731635310000|2024-11-15 01:48:30|182985.2|182855.2|182983.7|182853.7|182992.7|182862.7|182978.4|182848.4|10
1731635320000|2024-11-15 01:48:40|182987.7|182857.7|182980|182850|182990.8|182860.8|182973.4|182843.4|15
1731635330000|2024-11-15 01:48:50|182984|182854|183011.1|182881.1|183011.1|182881.1|182984|182854|8
1731635340000|2024-11-15 01:49:00|183006.1|182876.1|183015|182885|183017.7|182887.7|183002.8|182872.8|7
1731635350000|2024-11-15 01:49:10|183011.4|182881.4|183015.5|182885.5|183015.5|182885.5|183011.4|182881.4|3
1731635360000|2024-11-15 01:49:20|183018.9|182888.9|183018.9|182888.9|183018.9|182888.9|183018.9|182888.9|1
1731635370000|2024-11-15 01:49:30|183020.6|182890.6|183020.6|182890.6|183020.6|182890.6|183020.6|182890.6|1
1731635380000|2024-11-15 01:49:40|183088.8|182958.8|183110.8|182905.7|183118.6|182968.1|183082.3|182902.1|22
1731635390000|2024-11-15 01:49:50|183112.6|182898.4|183117.4|182893.6|183129.6|182942.9|183072.9|182883.5|23
1731635400000|2024-11-15 01:50:00|183114.7|182898.2|183076.2|182946.2|183114.7|182952.9|183075.7|182898.2|10
1731635410000|2024-11-15 01:50:10|183078.5|182948.5|183081|182951|183084.6|182954.6|183068.4|182938.4|15
1731635420000|2024-11-15 01:50:20|183079|182949|183077.4|182947.4|183079|182949|183072.3|182942.3|5
1731635430000|2024-11-15 01:50:30|183081.4|182951.4|183071.6|182941.6|183081.4|182951.4|183054.3|182924.3|15
1731635440000|2024-11-15 01:50:40|183069.9|182939.9|183070.7|182940.7|183078.8|182948.8|183058.8|182928.8|28
1731635450000|2024-11-15 01:50:50|183077.9|182947.9|183060.3|182930.3|183084.5|182954.5|183060.3|182930.3|11
1731635460000|2024-11-15 01:51:00|183061.8|182931.8|183058.7|182928.7|183081.8|182951.8|183058.7|182928.7|14
1731635470000|2024-11-15 01:51:10|183056.9|182926.9|183058.5|182928.5|183060.8|182930.8|183056.9|182926.9|4
1731635480000|2024-11-15 01:51:20|183062.5|182932.5|183074.9|182944.9|183083.1|182953.1|183062.5|182932.5|14
1731635490000|2024-11-15 01:51:30|183072.3|182942.3|183082.1|182952.1|183084|182954|183072.3|182942.3|16
1731635500000|2024-11-15 01:51:40|183079.8|182949.8|183071.5|182941.5|183079.8|182949.8|183062.4|182932.4|11
1731635510000|2024-11-15 01:51:50|183072.1|182942.1|183041.1|182837.8|183108.1|182942.1|183008.2|182837.8|20
1731635520000|2024-11-15 01:52:00|183049|182839.8|183117.1|182902.9|183118.7|182904.4|183022.7|182839.8|10
1731635530000|2024-11-15 01:52:10|183118.8|182915.3|183131.3|182908.4|183131.3|182922.6|183117.2|182903.7|27
1731635540000|2024-11-15 01:52:20|183128.6|182913.5|183130.2|182918.7|183135.5|182969.7|183099.7|182908.1|25
1731635550000|2024-11-15 01:52:30|183129.5|182918|183130.2|182912.7|183132.7|182920.9|183123.4|182892.7|19
1731635560000|2024-11-15 01:52:40|183131.2|182913.7|183121|182899.2|183131.2|182920|183119.3|182899|11
1731635570000|2024-11-15 01:52:50|183127.5|182882|183166.7|182905.6|183166.7|182925.3|183118.4|182882|23
1731635580000|2024-11-15 01:53:00|183170.1|182909|183225.9|182933.3|183225.9|182976.3|183170.1|182909|25
1731635590000|2024-11-15 01:53:10|183219.9|182992.1|183214.9|182968.8|183219.9|182992.1|183203.1|182948|18
1731635600000|2024-11-15 01:53:20|183214.8|182968.9|183203.5|182951.3|183216.2|182981.8|183203.5|182949.8|20
1731635610000|2024-11-15 01:53:30|183206.1|182973.9|183191.4|182959|183209.5|182974.8|183188|182938.1|28
1731635620000|2024-11-15 01:53:40|183194.4|182932.3|183196.2|182944.6|183199.4|182975.3|183184.2|182928.4|37
1731635630000|2024-11-15 01:53:50|183194.9|182929|183196.4|182929.7|183207.2|182967.5|183184.8|182921.8|37
1731635640000|2024-11-15 01:54:00|183194|182946.6|183186.7|182955|183199.9|182961.2|183168.1|182928|36
1731635650000|2024-11-15 01:54:10|183204.9|182948.9|183195.3|182961.2|183204.9|182971.3|183187.1|182928.6|39
1731635660000|2024-11-15 01:54:20|183197.7|182966.2|183197.4|182938|183214.2|182970.8|183190.5|182933.1|39
1731635670000|2024-11-15 01:54:30|183194.9|182942.8|183156.6|182938.2|183205.7|182964.5|183153.1|182932.5|27
1731635680000|2024-11-15 01:54:40|183182.6|182944.7|183162.6|182955.5|183188.3|182963.5|183152.9|182933|29
1731635690000|2024-11-15 01:54:50|183162.5|182943.7|183174.7|182934.7|183203|182992.8|183119.9|182930.8|35
1731635700000|2024-11-15 01:55:00|183172.6|182938.7|183132.6|182926.2|183196|182965.3|183132.5|182921.8|35
1731635710000|2024-11-15 01:55:10|183133.4|182927.2|183185.4|182947.2|183187.5|182960|183133.4|182927.2|22
1731635720000|2024-11-15 01:55:20|183187.9|182953.8|183188.9|182964.5|183192.4|182974.4|183169|182946.8|22
1731635730000|2024-11-15 01:55:30|183185.2|182946.8|183183.3|182951.8|183192.9|182972.4|183168.2|182946.8|38
1731635740000|2024-11-15 01:55:40|183184.5|182955.2|183191.5|182968.2|183205|182975.8|183168.8|182934.7|36
1731635750000|2024-11-15 01:55:50|183192.7|182974.7|183176.6|182943.7|183207.5|182975.9|183151|182930.9|32
1731635760000|2024-11-15 01:56:00|183176.5|182943.8|183185.6|182970.9|183199.2|182970.9|183152.1|182933.9|29
1731635770000|2024-11-15 01:56:10|183152.2|182944.8|183156.9|182923.5|183185.2|182994.5|183122|182922.8|37
1731635780000|2024-11-15 01:56:20|183156.6|182923.7|183133.6|182928.8|183160.5|182959.4|183089.4|182902.4|27
1731635790000|2024-11-15 01:56:30|183130.5|182925.7|183099.1|182889.4|183133.3|182928.6|183089.8|182873.5|18
1731635800000|2024-11-15 01:56:40|183099|182876|183096.4|182872.2|183112|182899.3|183084.8|182868.3|35
1731635810000|2024-11-15 01:56:50|183099.1|182889.1|183094.7|182867.4|183111.5|182910.4|183040.4|182856.4|38
1731635820000|2024-11-15 01:57:00|183090.4|182864.1|183077.2|182867.8|183115.7|182917.1|183042.9|182852.3|39
1731635830000|2024-11-15 01:57:10|183096.8|182870.1|183098.7|182869.1|183110.6|182882.6|183071.8|182851|35
1731635840000|2024-11-15 01:57:20|183096.3|182880.7|183075.8|182850.8|183113.8|182885.3|183061.6|182848.3|28
1731635850000|2024-11-15 01:57:30|183075.7|182850.9|183083.4|182851.9|183100.5|182886|183016|182850|22
1731635860000|2024-11-15 01:57:40|183084.9|182853.4|183081.8|182862.6|183092|182880.6|183051.7|182850.2|21
1731635870000|2024-11-15 01:57:50|183087.8|182863.7|183089.9|182864.1|183089.9|182894.4|183024.4|182855.9|22
1731635880000|2024-11-15 01:58:00|183103.2|182851.8|183080|182851.3|183103.2|182865.2|183061.8|182849.1|19
1731635890000|2024-11-15 01:58:10|183081.7|182853|183007.3|182791.1|183103.3|182869.6|183005.4|182788.4|17
1731635900000|2024-11-15 01:58:20|183007.2|182790|183009.2|182807.4|183011.8|182807.4|183005.7|182777.7|18
1731635910000|2024-11-15 01:58:30|183010.8|182809.1|182979.8|182849.8|183012.6|182854.5|182979.8|182806.9|13
1731635920000|2024-11-15 01:58:40|182982.1|182852.1|182990|182860|182994|182864|182982.1|182852.1|9
1731635930000|2024-11-15 01:58:50|182987.3|182857.3|182994.5|182864.5|182994.5|182864.5|182987.3|182857.3|6
1731635940000|2024-11-15 01:59:00|182994.4|182864.4|182994|182864|182994.5|182864.5|182990.7|182860.7|8
1731635950000|2024-11-15 01:59:10|182993.8|182863.8|182995.1|182865.1|182995.1|182865.1|182993.8|182863.8|5
1731635960000|2024-11-15 01:59:20|182995.2|182865.2|182995.3|182865.3|182995.3|182865.3|182995.1|182865.1|3
1731635970000|2024-11-15 01:59:30|182995.4|182865.4|182995.5|182865.5|182995.5|182865.5|182995.4|182865.4|2
1731635980000|2024-11-15 01:59:40|182995.2|182865.2|182995.6|182865.6|182995.6|182865.6|182995.2|182865.2|3
1731635990000|2024-11-15 01:59:50|182996.2|182866.2|183000.4|182870.4|183004.2|182874.2|182996.2|182866.2|8
1731636000000|2024-11-15 02:00:00|182998.4|182868.4|183006.2|182803.9|183006.4|182872.7|182998.4|182791.3|13
1731636010000|2024-11-15 02:00:10|183001.8|182797.3|182996.3|182773.1|183006.5|182797.3|182983|182773.1|15
1731636020000|2024-11-15 02:00:20|182996.9|182772.3|183003.9|182787.8|183011.1|182788.1|182978.3|182767.7|30
1731636030000|2024-11-15 02:00:30|183004.8|182789.6|182997.8|182780.3|183004.8|182789.6|182987.4|182767.5|20
1731636040000|2024-11-15 02:00:40|182990.5|182777.5|182993.6|182779.2|183005.7|182827.3|182957.3|182774.8|32
1731636050000|2024-11-15 02:00:50|182983.6|182778|182955.3|182737.2|182999.1|182779.7|182942|182731.5|23
1731636060000|2024-11-15 02:01:00|182954.5|182736.8|182953.2|182749.8|182962.6|182752.1|182953.2|182733|19
1731636070000|2024-11-15 02:01:10|182950.6|182747.6|182954.7|182731.9|182964.2|182749.1|182941|182712.1|12
1731636080000|2024-11-15 02:01:20|182951.1|182740|182952.3|182735.2|182954.8|182748.7|182947.7|182733.9|14
1731636090000|2024-11-15 02:01:30|182950|182737.9|182913.3|182783.3|182953.9|182786.3|182913.3|182728.1|22
1731636100000|2024-11-15 02:01:40|182954.9|182752.8|183007.5|182778.7|183018.5|182796|182953|182750.9|35
1731636110000|2024-11-15 02:01:50|183012.3|182777|183012.5|182793.7|183015.3|182793.7|182997.9|182777|15
1731636120000|2024-11-15 02:02:00|183006.5|182790.9|182995|182792.2|183031.6|182804.7|182982.2|182772.8|31
1731636130000|2024-11-15 02:02:10|182960.9|182830.9|182987.7|182783.6|183006|182832.8|182957|182777.7|35
1731636140000|2024-11-15 02:02:20|182998.4|182785.2|182944|182731.8|183016.5|182797.8|182927.8|182729.7|26
1731636150000|2024-11-15 02:02:30|182941.9|182729.7|182913.1|182783.1|182959.1|182783.1|182913.1|182710|19
1731636160000|2024-11-15 02:02:40|182951.1|182751|182951.5|182751.4|182951.5|182751.4|182951.1|182751|2
1731636170000|2024-11-15 02:02:50|182919.2|182789.2|182956|182755|182956|182789.2|182915.6|182730|7
1731636180000|2024-11-15 02:03:00|182916.2|182786.2|182960.3|182759.6|182961.1|182786.2|182916.2|182755|6
1731636190000|2024-11-15 02:03:10|182960.1|182759.4|182922.4|182792.4|182960.1|182792.4|182909.9|182740.5|11
1731636200000|2024-11-15 02:03:20|182924.5|182794.5|182933.5|182803.5|182933.5|182803.5|182924.5|182794.5|8
1731636210000|2024-11-15 02:03:30|182928.5|182798.5|182984|182778.3|183002.2|182834.3|182928.5|182772|27
1731636220000|2024-11-15 02:03:40|182951.1|182821.1|182995.4|182785.4|183005.3|182828.2|182951.1|182769.3|26
1731636230000|2024-11-15 02:03:50|182995.7|182778.3|182967.5|182837.5|183005.7|182837.5|182957.4|182778.3|24
1731636240000|2024-11-15 02:04:00|182969.3|182839.3|182973.2|182843.2|183011.9|182843.2|182969.3|182796.2|13
1731636250000|2024-11-15 02:04:10|183007.7|182800.6|183006.8|182793.6|183008.7|182837.1|182962.2|182788.2|12
1731636260000|2024-11-15 02:04:20|183005.6|182792.4|183005|182801.1|183011.7|182842.3|182965.2|182790.9|18
1731636270000|2024-11-15 02:04:30|183004.6|182800.7|183005.4|182789.6|183005.4|182833.2|182962.5|182787|23
1731636280000|2024-11-15 02:04:40|183003.1|182780.6|182990.9|182777.1|183003.1|182805.5|182935.5|182770.8|10
1731636290000|2024-11-15 02:04:50|182992.8|182778.7|182999.6|182781.1|183001.7|182788.3|182986.9|182777.4|25
1731636300000|2024-11-15 02:05:00|182979.3|182768|182990.1|182775.5|183002.4|182818.4|182948.4|182768|24
1731636310000|2024-11-15 02:05:10|182991.6|182777|182929.1|182725.9|182991.7|182777.1|182929.1|182716.1|21
1731636320000|2024-11-15 02:05:20|182947.6|182727.8|182955.7|182754.1|182959.8|182787.5|182910.5|182727.8|15
1731636330000|2024-11-15 02:05:30|182956.2|182754.7|182988.4|182783.6|182988.4|182783.6|182956.2|182754.7|8
1731636340000|2024-11-15 02:05:40|183004.4|182784.8|183003.2|182790|183009.3|182799.5|182984.5|182778.1|26
1731636350000|2024-11-15 02:05:50|183010.1|182791.6|183009.5|182799.7|183010.1|182804.3|182996.1|182784.4|18
1731636360000|2024-11-15 02:06:00|183004.6|182799.5|183009.9|182806.7|183015|182806.7|182999|182793.8|13
1731636370000|2024-11-15 02:06:10|183007.8|182804.7|182994.7|182794.4|183012.8|182811|182991.6|182778|21
1731636380000|2024-11-15 02:06:20|182994.2|182794.1|182945.2|182815.2|183004.4|182815.2|182945.2|182778.2|27
1731636390000|2024-11-15 02:06:30|182985.2|182774.6|183005.5|182783|183012|182835.9|182965.9|182774.6|30
1731636400000|2024-11-15 02:06:40|183009.6|182800.4|183014.6|182794.1|183014.6|182838.3|182955|182784.6|17
1731636410000|2024-11-15 02:06:50|183013.2|182793.4|183001.4|182786.9|183020.3|182840|182970|182786.9|22
1731636420000|2024-11-15 02:07:00|183003.2|182788.7|182997.3|182782.1|183013|182830.6|182956.5|182782.1|26
1731636430000|2024-11-15 02:07:10|182999.8|182784.6|183002.3|182781.8|183009.7|182797.7|182985.1|182778.5|24
1731636440000|2024-11-15 02:07:20|182983.9|182777.4|182992.5|182776.6|183002.1|182791|182983.9|182775.3|29
1731636450000|2024-11-15 02:07:30|182995|182781.1|183003.5|182784.6|183007.5|182818|182948|182777.8|27
1731636460000|2024-11-15 02:07:40|183001.4|182771.9|182998.9|182783.7|183004.9|182783.7|182971.2|182765.9|24
1731636470000|2024-11-15 02:07:50|182983.6|182775.7|182996|182784.2|182996|182806.3|182936.3|182775.3|21
1731636480000|2024-11-15 02:08:00|182995.9|182784|182954.1|182740.9|182995.9|182812.1|182896.7|182735.9|23
1731636490000|2024-11-15 02:08:10|182941.4|182736.2|182950.5|182732|182951.7|182790.5|182882.6|182709.9|30
1731636500000|2024-11-15 02:08:20|182946.7|182728.2|182940.2|182717.7|182957.5|182780.9|182894.7|182715|23
1731636510000|2024-11-15 02:08:30|182935.5|182719.9|182936.4|182718.5|182942.6|182726.1|182929.4|182716.7|18
1731636520000|2024-11-15 02:08:40|182939.5|182721.7|182942.8|182726.9|182942.8|182735.5|182925.9|182718|13
1731636530000|2024-11-15 02:08:50|182929.1|182715.9|182938.4|182720.5|182946.4|182738.1|182927.6|182714.5|26
1731636540000|2024-11-15 02:09:00|182938.7|182720.8|182919.4|182710.2|182939.3|182720.8|182914.7|182704.2|23
1731636550000|2024-11-15 02:09:10|182919.5|182710.4|182917.9|182708.6|182932.4|182718.3|182916.1|182707|19
1731636560000|2024-11-15 02:09:20|182915.6|182710.9|182899|182685.2|182919|182744.8|182870.6|182683.4|17
1731636570000|2024-11-15 02:09:30|182857.5|182645.7|182862.9|182640.1|182869.6|182664.3|182857.5|182639.5|20
1731636580000|2024-11-15 02:09:40|182863|182640|182877|182674.9|182902.5|182687.1|182862.3|182640|10
1731636590000|2024-11-15 02:09:50|182876.8|182675|182888.9|182675.2|182900.6|182677.4|182875.3|182673.5|13
1731636600000|2024-11-15 02:10:00|182889.6|182675|182883.7|182676.1|182903|182714.5|182844.5|182675|18
1731636610000|2024-11-15 02:10:10|182882.9|182675.4|182871.8|182661.9|182887.9|182702.5|182832.5|182646.9|15
1731636620000|2024-11-15 02:10:20|182873.6|182663.6|182919.6|182704.8|182926.9|182706.1|182873.6|182663.6|8
1731636630000|2024-11-15 02:10:30|182918.9|182693.3|182922|182697.9|182923|182705.8|182907.3|182690.8|16
1731636640000|2024-11-15 02:10:40|182921.3|182695.9|182930.5|182693.9|182937.8|182710|182913.2|182684|15
1731636650000|2024-11-15 02:10:50|182931.7|182699.4|182926.1|182709.3|182931.7|182724|182904|182694.7|24
1731636660000|2024-11-15 02:11:00|182926|182707.7|182923.5|182722.5|182931.7|182722.5|182913.9|182704.7|18
1731636670000|2024-11-15 02:11:10|182920|182712.3|182945.8|182694.8|182945.8|182721.6|182917.6|182694.8|19
1731636680000|2024-11-15 02:11:20|182928.9|182726.8|182947.2|182737.5|182948.7|182740.7|182923.3|182699.7|33
1731636690000|2024-11-15 02:11:30|182939.2|182731.6|182942.5|182734.3|182943.7|182742.8|182931.7|182726|8
1731636700000|2024-11-15 02:11:40|182942.4|182734.4|182942.4|182734.3|182942.4|182734.4|182942.4|182734.3|2
1731636710000|2024-11-15 02:11:50|182942.6|182734.5|182980.1|182770.8|183003.8|182789.1|182942.6|182734.5|13
1731636720000|2024-11-15 02:12:00|182982.6|182773.3|182999|182793.3|183012.5|182814.3|182944.3|182770.1|38
1731636730000|2024-11-15 02:12:10|183003.9|182792.3|182990.1|182782.4|183003.9|182808.9|182938.9|182763.7|34
1731636740000|2024-11-15 02:12:20|182988.1|182777.1|182997.2|182778.4|183002.1|182789.3|182971.1|182762.2|31
1731636750000|2024-11-15 02:12:30|182997.5|182778.9|183000.3|182793.7|183009.6|182829|182953.2|182776.8|27
1731636760000|2024-11-15 02:12:40|183002.5|182795.2|182992.8|182778.2|183002.5|182829.4|182959.4|182774.7|29
1731636770000|2024-11-15 02:12:50|182976.9|182776.3|182962|182762|182993.7|182781.8|182962|182759|16
1731636780000|2024-11-15 02:13:00|182918.2|182788.2|182933.6|182713.7|182949|182788.2|182915.6|182710.7|21
1731636790000|2024-11-15 02:13:10|182933.7|182713.6|182937.2|182723.5|182944.8|182726.9|182930.8|182713.6|15
1731636800000|2024-11-15 02:13:20|182940.5|182726.8|182945.4|182728.2|182949.8|182735.5|182940.5|182726.8|10
1731636810000|2024-11-15 02:13:30|182947|182728.4|182954.3|182741.1|182962.7|182741.3|182946.9|182728.4|18
1731636820000|2024-11-15 02:13:40|182948.4|182738.5|182936.3|182723.3|182958.1|182745.2|182919|182705.2|24
1731636830000|2024-11-15 02:13:50|182943.8|182721.5|182935.8|182704.1|182943.8|182722.9|182916.5|182704.1|26
1731636840000|2024-11-15 02:14:00|182935.4|182704|182926.5|182710.3|182948.2|182719.9|182911.1|182702.8|26
1731636850000|2024-11-15 02:14:10|182929.2|182713|182945.6|182732.8|182948.5|182733.9|182929.2|182713|15
1731636860000|2024-11-15 02:14:20|182946.3|182733.6|182920.7|182709.4|182946.3|182764.9|182888.6|182709.4|29
1731636870000|2024-11-15 02:14:30|182920.6|182710.4|182913.5|182702.8|182920.6|182713|182913.3|182696.5|14
1731636880000|2024-11-15 02:14:40|182913.6|182703|182908.3|182693|182920.6|182709.8|182908.3|182693|17
1731636890000|2024-11-15 02:14:50|182914.7|182699.4|182906.4|182698.4|182915.8|182706.3|182902.6|182694.8|18
1731636900000|2024-11-15 02:15:00|182907.6|182699.5|182903.9|182700.4|182914|182734.1|182856.8|182698.5|17
1731636910000|2024-11-15 02:15:10|182903.8|182700.3|182897.6|182692.7|182912.3|182700.3|182893.4|182688.6|20
1731636920000|2024-11-15 02:15:20|182896.8|182692|182858.2|182728.2|182905|182738.4|182850.5|182690.1|30
1731636930000|2024-11-15 02:15:30|182853.7|182723.7|182878.3|182660.1|182878.3|182730.5|182851.5|182637.1|16
1731636940000|2024-11-15 02:15:40|182877.1|182675.4|182844.2|182579|182877.1|182675.5|182828.1|182575.9|7
1731636950000|2024-11-15 02:15:50|182857.6|182578.3|182823.2|182580.8|182858.9|182581.9|182823.2|182578.3|5
1731636960000|2024-11-15 02:16:00|182824.5|182604.1|182825.7|182576.6|182825.7|182604.1|182794.4|182576.6|15
1731636970000|2024-11-15 02:16:10|182835|182585.2|182819.9|182589.5|182835|182604.7|182802.8|182584.5|11
1731636980000|2024-11-15 02:16:20|182823.1|182585.8|182735.2|182605.2|182837.2|182605.6|182735.2|182568.1|20
1731636990000|2024-11-15 02:16:30|182782|182575.5|182830.3|182600.5|182862.9|182600.5|182782|182572|39
1731637000000|2024-11-15 02:16:40|182830.6|182600.7|182815|182602.3|182858.7|182606.4|182815|182593.7|10
1731637010000|2024-11-15 02:16:50|182824.1|182600.7|182829.3|182609|182834.5|182657.5|182787.5|182599|32
1731637020000|2024-11-15 02:17:00|182826.4|182605.4|182851.5|182623|182868.5|182624.6|182816|182597.6|37
1731637030000|2024-11-15 02:17:10|182829.1|182622.3|182826.3|182608.7|182862.9|182626|182818.8|182607.7|29
1731637040000|2024-11-15 02:17:20|182823.7|182607.5|182836.9|182624.3|182857.3|182631.1|182813.2|182587.8|38
1731637050000|2024-11-15 02:17:30|182841.3|182619.8|182835.6|182631|182861.2|182667.2|182785.2|182602.3|35
1731637060000|2024-11-15 02:17:40|182837|182632.4|182834.2|182625.7|182850.9|182661.4|182786.8|182613.6|20
1731637070000|2024-11-15 02:17:50|182838.4|182627.9|182850.6|182642.7|182868.7|182677.7|182790.3|182627.9|27
1731637080000|2024-11-15 02:18:00|182854|182646.2|182793.7|182663.7|182854|182671.1|182791.1|182630.6|19
1731637090000|2024-11-15 02:18:10|182845.5|182634.4|182817.4|182687.4|182852.3|182687.4|182795.5|182624.3|23
1731637100000|2024-11-15 02:18:20|182819.2|182689.2|182800.6|182670.6|182822.8|182692.8|182799.2|182669.2|10
1731637110000|2024-11-15 02:18:30|182801.4|182671.4|182796.9|182666.9|182816.8|182686.8|182796.1|182666.1|11
1731637120000|2024-11-15 02:18:40|182795.6|182665.6|182793.3|182663.3|182807|182677|182783.3|182653.3|26
1731637130000|2024-11-15 02:18:50|182804.6|182674.6|182794.7|182664.7|182809.7|182679.7|182794.7|182664.7|23
1731637140000|2024-11-15 02:19:00|182806.3|182676.3|182809.1|182679.1|182811.4|182681.4|182796.8|182666.8|17
1731637150000|2024-11-15 02:19:10|182810.9|182680.9|182821.9|182691.9|182821.9|182691.9|182805.8|182675.8|10
1731637160000|2024-11-15 02:19:20|182823.6|182693.6|182822.9|182692.9|182826.1|182696.1|182822.9|182692.9|4
1731637170000|2024-11-15 02:19:30|182819.4|182689.4|182817.6|182687.6|182819.4|182689.4|182817.6|182687.6|2
1731637180000|2024-11-15 02:19:40|182823.2|182693.2|182829.2|182699.2|182829.2|182699.2|182823.2|182693.2|2
1731637190000|2024-11-15 02:19:50|182831|182701|182840.8|182710.8|182846.2|182716.2|182831|182701|13
1731637200000|2024-11-15 02:20:00|182834.9|182704.9|182837.6|182707.6|182837.6|182707.6|182834.9|182704.9|2
1731637220000|2024-11-15 02:20:20|182835.7|182705.7|182802.5|182672.5|182835.7|182705.7|182786.3|182656.3|7
1731637230000|2024-11-15 02:20:30|182798.7|182668.7|182821.9|182691.9|182821.9|182691.9|182785.4|182655.4|21
1731637240000|2024-11-15 02:20:40|182823.6|182693.6|182834.5|182632.9|182834.5|182700.6|182816.9|182626.5|8
1731637250000|2024-11-15 02:20:50|182796.4|182666.4|182802.2|182672.2|182802.2|182672.2|182795.1|182665.1|6
1731637260000|2024-11-15 02:21:00|182798.5|182668.5|182783|182653|182807.4|182677.4|182783|182653|26
1731637270000|2024-11-15 02:21:10|182786.9|182656.9|182792.1|182662.1|182792.1|182662.1|182775.7|182645.7|18
1731637280000|2024-11-15 02:21:20|182788|182658|182798.5|182668.5|182798.5|182668.5|182778.7|182648.7|20
1731637290000|2024-11-15 02:21:30|182788.5|182658.5|182804.4|182674.4|182806.4|182676.4|182788.5|182658.5|8
1731637300000|2024-11-15 02:21:40|182807.7|182677.7|182819.5|182689.5|182827.5|182697.5|182807.7|182677.7|18
1731637310000|2024-11-15 02:21:50|182819.8|182689.8|182825.3|182695.3|182825.3|182695.3|182819.8|182689.8|2
1731637320000|2024-11-15 02:22:00|182828|182698|182847.4|182717.4|182847.4|182717.4|182828|182698|4
1731637330000|2024-11-15 02:22:10|182849.5|182719.5|182865.3|182735.3|182868.7|182738.7|182849.5|182719.5|13
1731637340000|2024-11-15 02:22:20|182861.3|182731.3|182856.2|182726.2|182861.3|182731.3|182856.2|182726.2|4
1731637350000|2024-11-15 02:22:30|182846.9|182716.9|182844.8|182714.8|182846.9|182716.9|182844.8|182714.8|2
1731637360000|2024-11-15 02:22:40|182855.9|182725.9|182852.6|182722.6|182855.9|182725.9|182852.6|182722.6|2
1731637370000|2024-11-15 02:22:50|182833.2|182703.2|182851.9|182721.9|182852.1|182722.1|182833.2|182703.2|4
1731637380000|2024-11-15 02:23:00|182849.6|182719.6|182848.2|182718.2|182851.7|182721.7|182848.2|182718.2|5
1731637390000|2024-11-15 02:23:10|182851.2|182721.2|182844.2|182714.2|182851.2|182721.2|182839|182709|13
1731637400000|2024-11-15 02:23:20|182843.7|182713.7|182856.9|182726.9|182861.7|182731.7|182843.7|182713.7|18
1731637410000|2024-11-15 02:23:30|182855.1|182725.1|182847.3|182717.3|182855.1|182725.1|182847.3|182717.3|5
1731637420000|2024-11-15 02:23:40|182849.4|182719.4|182844.1|182714.1|182858|182728|182844.1|182714.1|5
1731637430000|2024-11-15 02:23:50|182847.1|182717.1|182841.5|182711.5|182856.1|182726.1|182837.3|182707.3|8
1731637440000|2024-11-15 02:24:00|182839.6|182709.6|182805.2|182568.9|182843.2|182713.2|182787.7|182568.9|15
1731637450000|2024-11-15 02:24:10|182809.5|182568.8|182806.3|182569.8|182809.5|182571.7|182805.3|182568.7|4
1731637460000|2024-11-15 02:24:20|182768.5|182560.5|182785.3|182553.8|182785.9|182560.5|182761.5|182550.7|15
1731637470000|2024-11-15 02:24:30|182782.5|182555.8|182778.8|182562.9|182787.8|182611.6|182737.8|182552.8|21
1731637480000|2024-11-15 02:24:40|182783.7|182564.4|182766.4|182564.7|182788.1|182595.2|182719.9|182557|13
1731637490000|2024-11-15 02:24:50|182730.6|182600.6|182748.3|182544.7|182783.3|182600.6|182712.4|182540.6|21
1731637500000|2024-11-15 02:25:00|182756.3|182519.8|182750.3|182507.8|182766.3|182527.8|182750.3|182507.8|5
1731637510000|2024-11-15 02:25:10|182756.8|182513.9|182733.4|182518.8|182775.5|182558.6|182688.6|182498.7|34
1731637520000|2024-11-15 02:25:20|182729.3|182518.9|182750|182523.1|182770.9|182537.5|182724.3|182508.8|34
1731637530000|2024-11-15 02:25:30|182748.9|182523.7|182736.8|182536.8|182759.4|182574.9|182695|182512.4|26
1731637540000|2024-11-15 02:25:40|182750.1|182536.3|182700.2|182570.2|182767.2|182579.9|182698.2|182522.5|39
1731637550000|2024-11-15 02:25:50|182699.2|182569.2|182712.2|182582.2|182779.1|182586.8|182696.1|182514|36
1731637560000|2024-11-15 02:26:00|182716.1|182586.1|182713.3|182583.3|182771|182587|182705.4|182522.1|38
1731637570000|2024-11-15 02:26:10|182751.6|182540.1|182708.7|182578.7|182777.7|182596.5|182705.1|182527|24
1731637580000|2024-11-15 02:26:20|182704.8|182574.8|182762.6|182530.2|182766|182584|182694.4|182529|38
1731637590000|2024-11-15 02:26:30|182766.4|182536.8|182705.1|182575.1|182766.4|182576.5|182690.1|182516.9|40
1731637600000|2024-11-15 02:26:40|182754.2|182534|182747.5|182536.8|182759.8|182583.2|182698.8|182514.1|37
1731637610000|2024-11-15 02:26:50|182704.6|182574.6|182698.2|182568.2|182755.6|182582.6|182677.2|182512.5|39
1731637620000|2024-11-15 02:27:00|182699.3|182569.3|182702.7|182572.7|182763.8|182579.6|182698.9|182517.1|36
1731637630000|2024-11-15 02:27:10|182707.5|182577.5|182702.8|182572.8|182749.4|182585.1|182697.6|182525.8|40
1731637640000|2024-11-15 02:27:20|182713.3|182583.3|182701.6|182490.2|182716.7|182583.3|182685.5|182479.9|30
1731637650000|2024-11-15 02:27:30|182701.1|182489.7|182688.1|182470|182703.8|182516.2|182646.2|182467.1|38
1731637660000|2024-11-15 02:27:40|182684.2|182466.2|182685.3|182471.1|182700|182476.1|182676.3|182458.7|39
1731637670000|2024-11-15 02:27:50|182685.1|182471|182697.9|182479.7|182699.3|182495.1|182679|182468.6|39
1731637680000|2024-11-15 02:28:00|182695.8|182477.6|182702.6|182498.4|182722.5|182498.8|182695.8|182477.6|19
1731637690000|2024-11-15 02:28:10|182703.8|182495.3|182667.9|182537.9|182722.8|182547.1|182667.9|182495.3|21
1731637700000|2024-11-15 02:28:20|182668.6|182538.6|182653.2|182523.2|182671.9|182541.9|182652.3|182522.3|19
1731637710000|2024-11-15 02:28:30|182657.9|182527.9|182652.3|182522.3|182684.1|182537.9|182637.2|182478.8|36
1731637720000|2024-11-15 02:28:40|182652.1|182522.1|182645.5|182515.5|182655.4|182525.4|182643.3|182513.3|30
1731637730000|2024-11-15 02:28:50|182646.3|182516.3|182655.3|182525.3|182658.8|182528.8|182640.9|182510.9|39
1731637740000|2024-11-15 02:29:00|182659.1|182529.1|182671.1|182541.1|182702.5|182549.3|182654.1|182499|33
1731637750000|2024-11-15 02:29:10|182671.5|182541.5|182659.5|182529.5|182672.5|182542.5|182658.8|182528.8|13
1731637760000|2024-11-15 02:29:20|182660.9|182530.9|182699.8|182569.8|182704.2|182574.2|182658.6|182528.6|31
1731637770000|2024-11-15 02:29:30|182689.4|182559.4|182700.3|182570.3|182700.3|182570.3|182686|182556|13
1731637780000|2024-11-15 02:29:40|182700.1|182570.1|182709.4|182579.4|182714|182584|182700|182570|12
1731637790000|2024-11-15 02:29:50|182709.5|182579.5|182716.1|182586.1|182716.1|182586.1|182699.3|182569.3|17
1731637800000|2024-11-15 02:30:00|182717|182587|182709.3|182579.3|182719.2|182589.2|182699.2|182569.2|17
1731637810000|2024-11-15 02:30:10|182710|182580|182705.7|182575.7|182710|182580|182700.1|182570.1|17
1731637820000|2024-11-15 02:30:20|182707|182577|182709.7|182579.7|182710.9|182580.9|182707|182577|7
1731637830000|2024-11-15 02:30:30|182709|182579|182689.3|182559.3|182709|182579|182689.3|182559.3|4
1731637840000|2024-11-15 02:30:40|182692.2|182562.2|182718.1|182588.1|182720|182590|182692.2|182562.2|24
1731637850000|2024-11-15 02:30:50|182715|182585|182715.2|182585.2|182715.3|182585.3|182713.7|182583.7|7
1731637860000|2024-11-15 02:31:00|182722.4|182592.4|182727.5|182597.5|182731.1|182601.1|182711.5|182581.5|19
1731637870000|2024-11-15 02:31:10|182726.5|182596.5|182726.5|182596.5|182726.5|182596.5|182726.5|182596.5|1
1731637880000|2024-11-15 02:31:20|182725.5|182595.5|182722.6|182592.6|182726|182596|182721.7|182591.7|6
1731637890000|2024-11-15 02:31:30|182721.7|182591.7|182718.4|182588.4|182721.7|182591.7|182718.4|182588.4|4
1731637900000|2024-11-15 02:31:40|182718.3|182588.3|182720.8|182590.8|182721|182591|182718.3|182588.3|4
1731637910000|2024-11-15 02:31:50|182720.9|182590.9|182717.7|182587.7|182720.9|182590.9|182707.2|182577.2|11
1731637920000|2024-11-15 02:32:00|182718.1|182588.1|182721.8|182591.8|182723.5|182593.5|182718.1|182588.1|4
1731637930000|2024-11-15 02:32:10|182720.6|182590.6|182718.3|182588.3|182720.6|182590.6|182710.1|182580.1|6
1731637940000|2024-11-15 02:32:20|182718.6|182588.6|182722.1|182592.1|182723.6|182593.6|182718.6|182588.6|4
1731637950000|2024-11-15 02:32:30|182722.2|182592.2|182719.7|182589.7|182722.2|182592.2|182719.7|182589.7|3
1731637960000|2024-11-15 02:32:40|182720|182590|182719.7|182589.7|182722.7|182592.7|182719.7|182589.7|4
1731637970000|2024-11-15 02:32:50|182719|182589|182719|182589|182719|182589|182719|182589|1
1731637980000|2024-11-15 02:33:00|182716|182586|182705.5|182575.5|182716|182586|182693.8|182563.8|13
1731637990000|2024-11-15 02:33:10|182705.3|182575.3|182708.6|182578.6|182708.6|182578.6|182703.2|182573.2|4
1731638000000|2024-11-15 02:33:20|182708|182578|182697.2|182567.2|182708|182578|182688.1|182558.1|11
1731638010000|2024-11-15 02:33:30|182699.9|182569.9|182702.3|182572.3|182709.8|182579.8|182699.9|182569.9|10
1731638020000|2024-11-15 02:33:40|182703.5|182573.5|182791.2|182661.2|182791.2|182661.2|182703.5|182573.5|9
1731638030000|2024-11-15 02:33:50|182838.6|182616|182840.8|182624.2|182840.8|182626|182816.1|182604.8|25
1731638040000|2024-11-15 02:34:00|182823|182609.8|182844.8|182626.1|182852.9|182634.7|182823|182609.8|34
1731638050000|2024-11-15 02:34:10|182846.9|182626.3|182857.4|182647.5|182859.7|182651|182841.1|182621.1|20
1731638060000|2024-11-15 02:34:20|182856.4|182646.4|182857.3|182646.7|182857.3|182646.7|182852.3|182632.4|5
1731638070000|2024-11-15 02:34:30|182861.1|182650.5|182852.8|182630.2|182861.1|182650.5|182844.9|182621.7|10
1731638080000|2024-11-15 02:34:40|182851.9|182626.6|182843.3|182624.7|182859.8|182683.7|182802|182624.7|25
1731638090000|2024-11-15 02:34:50|182835.4|182624.1|182823.6|182617.6|182847.9|182668.6|182798.6|182601.7|17
1731638100000|2024-11-15 02:35:00|182832.9|182619.8|182834.3|182619|182835.2|182619.8|182832.9|182619|3
1731638120000|2024-11-15 02:35:20|182833.1|182617.8|182817.5|182608.8|182833.1|182617.8|182811.4|182590.6|11
1731638130000|2024-11-15 02:35:30|182817.6|182601.6|182820.7|182609.4|182820.7|182618.7|182817.6|182601.2|9
1731638140000|2024-11-15 02:35:40|182833.3|182610.7|182819.5|182608.9|182844.9|182630.5|182816.3|182607.9|19
1731638150000|2024-11-15 02:35:50|182822.5|182611.8|182837.4|182619|182842.8|182626.2|182818|182604.4|15
1731638160000|2024-11-15 02:36:00|182838.2|182619.3|182786.4|182656.4|182840.7|182678.2|182786.4|182617.2|22
1731638170000|2024-11-15 02:36:10|182791.2|182661.2|182799.6|182669.6|182812|182682|182791.2|182661.2|13
1731638180000|2024-11-15 02:36:20|182800.6|182670.6|182819.5|182689.5|182819.6|182689.6|182798.6|182668.6|29
1731638190000|2024-11-15 02:36:30|182817.8|182687.8|182812.9|182682.9|182817.8|182687.8|182803.1|182673.1|12
1731638200000|2024-11-15 02:36:40|182814.9|182684.9|182814.9|182684.9|182814.9|182684.9|182814.9|182684.9|1
1731638210000|2024-11-15 02:36:50|182817.5|182687.5|182827.5|182697.5|182827.5|182697.5|182817.1|182687.1|3
1731638230000|2024-11-15 02:37:10|182826.7|182696.7|182811.3|182681.3|182826.7|182696.7|182811.3|182681.3|7
1731638240000|2024-11-15 02:37:20|182813.4|182683.4|182811.4|182681.4|182820.4|182690.4|182809.9|182679.9|21
1731638250000|2024-11-15 02:37:30|182813.6|182683.6|182802.3|182672.3|182817.7|182687.7|182802.3|182672.3|9
1731638260000|2024-11-15 02:37:40|182814.8|182684.8|182824.6|182694.6|182824.6|182694.6|182809|182679|9
1731638270000|2024-11-15 02:37:50|182831.9|182701.9|182829.7|182699.7|182838.3|182708.3|182828|182698|7
1731638280000|2024-11-15 02:38:00|182813.6|182683.6|182796.7|182666.7|182815.8|182685.8|182796.7|182666.7|22
1731638290000|2024-11-15 02:38:10|182803.6|182673.6|182808.3|182678.3|182812.4|182682.4|182794.6|182664.6|26
1731638300000|2024-11-15 02:38:20|182811.7|182681.7|182818.4|182688.4|182829.4|182699.4|182804|182674|16
1731638310000|2024-11-15 02:38:30|182819.1|182689.1|182819.3|182689.3|182823.2|182693.2|182813.1|182683.1|12
1731638320000|2024-11-15 02:38:40|182819.8|182689.8|182817.3|182687.3|182819.8|182689.8|182813.8|182683.8|4
1731638330000|2024-11-15 02:38:50|182814.6|182684.6|182815.9|182685.9|182815.9|182685.9|182814.6|182684.6|3
1731638340000|2024-11-15 02:39:00|182816.3|182686.3|182812.3|182682.3|182849|182696.7|182803.1|182632.7|17
1731638350000|2024-11-15 02:39:10|182812.4|182682.4|182812|182682|182815.7|182685.7|182798.3|182668.3|17
1731638360000|2024-11-15 02:39:20|182809.6|182679.6|182811.7|182681.7|182814.2|182684.2|182803.5|182673.5|9
1731638370000|2024-11-15 02:39:30|182809.6|182679.6|182800.8|182670.8|182815.7|182685.7|182793.5|182663.5|25
1731638380000|2024-11-15 02:39:40|182808.2|182678.2|182810.9|182680.9|182812.9|182682.9|182797.3|182667.3|12
1731638390000|2024-11-15 02:39:50|182813.3|182683.3|182813.6|182683.6|182819.4|182689.4|182813.3|182683.3|3
1731638400000|2024-11-15 02:40:00|182813.3|182683.3|182809.7|182679.7|182819.1|182689.1|182809.7|182679.7|7
1731638410000|2024-11-15 02:40:10|182810.1|182680.1|182804.5|182674.5|182810.1|182680.1|182793.5|182663.5|12
1731638420000|2024-11-15 02:40:20|182806.8|182676.8|182805.7|182675.7|182812.3|182682.3|182804.4|182674.4|13
1731638430000|2024-11-15 02:40:30|182801.7|182671.7|182817.8|182687.8|182820.8|182690.8|182799.1|182669.1|26
1731638440000|2024-11-15 02:40:40|182820.1|182690.1|182821.3|182691.3|182821.3|182691.3|182816.5|182686.5|3
1731638450000|2024-11-15 02:40:50|182818.8|182688.8|182817.1|182687.1|182818.8|182688.8|182812.8|182682.8|8
1731638470000|2024-11-15 02:41:10|182816.8|182686.8|182791.5|182661.5|182816.8|182686.8|182791.5|182661.5|10
1731638480000|2024-11-15 02:41:20|182801.2|182671.2|182808.7|182678.7|182811.6|182681.6|182801.2|182671.2|18
1731638490000|2024-11-15 02:41:30|182806.9|182676.9|182811.1|182681.1|182813|182683|182804.4|182674.4|14
1731638500000|2024-11-15 02:41:40|182809.2|182679.2|182799.5|182669.5|182809.2|182679.2|182794.2|182664.2|18
1731638510000|2024-11-15 02:41:50|182802.1|182672.1|182820.1|182690.1|182820.1|182690.1|182802.1|182672.1|10
1731638520000|2024-11-15 02:42:00|182814.4|182684.4|182801.9|182671.9|182816.9|182686.9|182798.9|182668.9|19
1731638530000|2024-11-15 02:42:10|182808.8|182678.8|182817.9|182687.9|182817.9|182687.9|182808.8|182678.8|5
1731638540000|2024-11-15 02:42:20|182806|182676|182825.5|182695.5|182826.6|182696.6|182806|182676|12
1731638550000|2024-11-15 02:42:30|182822.5|182692.5|182822.1|182692.1|182828.9|182698.9|182816.5|182686.5|9
1731638560000|2024-11-15 02:42:40|182820.1|182690.1|182811.1|182681.1|182822|182692|182805.9|182675.9|6
1731638580000|2024-11-15 02:43:00|182809.1|182679.1|182806.5|182676.5|182819.2|182689.2|182806.5|182676.5|12
1731638590000|2024-11-15 02:43:10|182804.6|182674.6|182804.9|182674.9|182814.6|182684.6|182796.5|182666.5|20
1731638600000|2024-11-15 02:43:20|182802.9|182672.9|182809.3|182679.3|182812.4|182682.4|182795.7|182665.7|23
1731638610000|2024-11-15 02:43:30|182806.6|182676.6|182794|182664|182813.1|182683.1|182794|182664|15
1731638620000|2024-11-15 02:43:40|182797.7|182667.7|182804|182674|182813.1|182683.1|182797.7|182667.7|6
1731638630000|2024-11-15 02:43:50|182808|182678|182794.6|182664.6|182811.1|182681.1|182792.1|182662.1|12
1731638640000|2024-11-15 02:44:00|182792.5|182662.5|182783.7|182653.7|182804.2|182674.2|182778.7|182648.7|11
1731638650000|2024-11-15 02:44:10|182781|182651|182780.9|182650.9|182790.2|182660.2|182780.9|182650.9|8
1731638660000|2024-11-15 02:44:20|182779.2|182649.2|182771|182641|182779.2|182649.2|182771|182641|6
1731638670000|2024-11-15 02:44:30|182774.7|182644.7|182773|182643|182779.7|182649.7|182771.2|182641.2|7
1731638690000|2024-11-15 02:44:50|182769.8|182639.8|182769.8|182639.8|182769.8|182639.8|182769.8|182639.8|1
1731638700000|2024-11-15 02:45:00|182773.8|182643.8|182763.3|182633.3|182776.4|182646.4|182759.3|182629.3|6
1731638720000|2024-11-15 02:45:20|182758.7|182628.7|182762.1|182632.1|182762.1|182632.1|182758.7|182628.7|2
1731638730000|2024-11-15 02:45:30|182766.1|182636.1|182756.7|182626.7|182771.1|182641.1|182750.6|182620.6|13
1731638740000|2024-11-15 02:45:40|182749|182619|182747.6|182617.6|182749|182619|182743.3|182613.3|3
1731638750000|2024-11-15 02:45:50|182750.2|182620.2|182758.6|182628.6|182767.1|182637.1|182750.2|182620.2|5
1731638760000|2024-11-15 02:46:00|182760.5|182630.5|182788.2|182658.2|182796.3|182666.3|182760.5|182630.5|13
1731638770000|2024-11-15 02:46:10|182786.7|182656.7|182776.6|182646.6|182794.4|182664.4|182776.1|182646.1|8
1731638780000|2024-11-15 02:46:20|182774.6|182644.6|182752.5|182622.5|182774.6|182644.6|182752.5|182622.5|4
1731638790000|2024-11-15 02:46:30|182749.5|182619.5|182738.2|182608.2|182749.5|182619.5|182738.2|182608.2|4
1731638810000|2024-11-15 02:46:50|182736.2|182606.2|182722.7|182592.7|182737.3|182607.3|182717|182587|12
1731638820000|2024-11-15 02:47:00|182725.7|182595.7|182705|182575|182725.7|182595.7|182701.3|182571.3|20
1731638830000|2024-11-15 02:47:10|182706.9|182576.9|182719.5|182589.5|182719.9|182589.9|182706|182576|22
1731638840000|2024-11-15 02:47:20|182717.5|182587.5|182721.7|182591.7|182721.7|182591.7|182710.4|182580.4|10
1731638850000|2024-11-15 02:47:30|182718|182588|182697.2|182567.2|182719.1|182589.1|182697.2|182567.2|17
1731638860000|2024-11-15 02:47:40|182697.9|182567.9|182744.3|182527.7|182752.7|182575.5|182693.3|182524.7|30
1731638870000|2024-11-15 02:47:50|182747.9|182517.6|182652.1|182522.1|182747.9|182565.6|182637|182491.7|26
1731638880000|2024-11-15 02:48:00|182653.5|182523.5|182646.5|182516.5|182673.8|182523.5|182629.4|182462|17
1731638890000|2024-11-15 02:48:10|182651.3|182521.3|182656|182526|182691.2|182526.7|182640|182478.3|34
1731638900000|2024-11-15 02:48:20|182644.4|182514.4|182660.3|182530.3|182689.3|182530.3|182637|182489.1|18
1731638910000|2024-11-15 02:48:30|182650|182520|182646.5|182516.5|182652.4|182522.4|182646.5|182516.5|8
1731638930000|2024-11-15 02:48:50|182644.7|182514.7|182659.3|182529.3|182659.3|182529.3|182640.1|182510.1|14
1731638950000|2024-11-15 02:49:10|182657.4|182527.4|182661.2|182531.2|182662.2|182532.2|182629.2|182499.2|11
1731638960000|2024-11-15 02:49:20|182664.2|182534.2|182659.8|182529.8|182664.2|182534.2|182655|182525|5
1731638970000|2024-11-15 02:49:30|182663.8|182533.8|182654.9|182524.9|182663.8|182533.8|182647|182517|10
1731638980000|2024-11-15 02:49:40|182657|182527|182656.2|182526.2|182658.6|182528.6|182642.9|182512.9|18
1731638990000|2024-11-15 02:49:50|182654.6|182524.6|182660.4|182530.4|182666.4|182536.4|182652.9|182522.9|15
1731639000000|2024-11-15 02:50:00|182687.9|182557.9|182651.6|182521.6|182687.9|182557.9|182651.6|182521.6|8
1731639020000|2024-11-15 02:50:20|182695.3|182488.5|182651.2|182521.2|182695.3|182521.2|182635.1|182488.5|9
1731639030000|2024-11-15 02:50:30|182648.3|182518.3|182647.5|182517.5|182649.9|182519.9|182636.7|182506.7|7
1731639040000|2024-11-15 02:50:40|182645.3|182515.3|182645.1|182515.1|182645.3|182515.3|182629.1|182499.1|4
1731639050000|2024-11-15 02:50:50|182633.2|182503.2|182641.6|182511.6|182643.6|182513.6|182632.2|182502.2|8
1731639060000|2024-11-15 02:51:00|182640.3|182510.3|182648.1|182518.1|182651.3|182521.3|182636.4|182506.4|6
1731639070000|2024-11-15 02:51:10|182643|182513|182669.5|182438.6|182669.5|182513|182643|182438.6|5
1731639090000|2024-11-15 02:51:30|182665.2|182443.1|182665.9|182451.7|182665.9|182451.7|182665.2|182443.1|2
1731639100000|2024-11-15 02:51:40|182664.2|182450|182615.2|182485.2|182664.2|182485.2|182607.4|182450|5
1731639110000|2024-11-15 02:51:50|182610.7|182480.7|182644.7|182444.6|182644.7|182480.7|182610.7|182444.6|2
1731639120000|2024-11-15 02:52:00|182642.7|182442.6|182616.4|182486.4|182642.7|182506.2|182616.4|182442.6|4
1731639130000|2024-11-15 02:52:10|182620.4|182490.4|182630|182500|182671.4|182500|182603.4|182445.4|23
1731639140000|2024-11-15 02:52:20|182628.3|182498.3|182632.9|182502.9|182656.9|182509.8|182608.4|182453.5|20
1731639150000|2024-11-15 02:52:30|182631.1|182501.1|182627.1|182497.1|182633.1|182503.1|182625.9|182495.9|11
1731639160000|2024-11-15 02:52:40|182628.8|182498.8|182623.7|182493.7|182637.8|182507.8|182623.7|182493.7|10
1731639170000|2024-11-15 02:52:50|182626|182496|182626.9|182496.9|182660.3|182504.7|182618.9|182459|21
1731639180000|2024-11-15 02:53:00|182631.6|182501.6|182637.5|182507.5|182638.6|182508.6|182629.5|182499.5|13
1731639190000|2024-11-15 02:53:10|182639.6|182509.6|182646.7|182516.7|182646.7|182516.7|182636.4|182506.4|5
1731639200000|2024-11-15 02:53:20|182649.1|182519.1|182642.9|182512.9|182659.9|182529.9|182638|182508|17
1731639210000|2024-11-15 02:53:30|182640.8|182510.8|182653.2|182523.2|182653.2|182523.2|182640.8|182510.8|3
1731639220000|2024-11-15 02:53:40|182650.5|182520.5|182651|182521|182658.2|182528.2|182650.5|182520.5|6
1731639230000|2024-11-15 02:53:50|182655.5|182525.5|182657.1|182527.1|182657.1|182527.1|182648.1|182518.1|8
1731639240000|2024-11-15 02:54:00|182653.9|182523.9|182651.5|182521.5|182657.2|182527.2|182636.6|182506.6|11
1731639250000|2024-11-15 02:54:10|182653.8|182523.8|182658.7|182528.7|182658.7|182528.7|182653.8|182523.8|2
1731639260000|2024-11-15 02:54:20|182656.2|182526.2|182651.4|182521.4|182656.2|182526.2|182646.6|182516.6|5
1731639270000|2024-11-15 02:54:30|182647.2|182517.2|182650.4|182520.4|182653.8|182523.8|182645.5|182515.5|7
1731639280000|2024-11-15 02:54:40|182647.9|182517.9|182646.3|182516.3|182648.6|182518.6|182646.3|182516.3|3
1731639290000|2024-11-15 02:54:50|182644.4|182514.4|182630|182500|182699.6|182522.3|182630|182499|15
1731639300000|2024-11-15 02:55:00|182627.1|182497.1|182626.4|182496.4|182631.6|182501.6|182626.4|182496.4|4
1731639310000|2024-11-15 02:55:10|182628.7|182498.7|182641.4|182511.4|182645|182515|182628.7|182498.7|10
1731639320000|2024-11-15 02:55:20|182639.1|182509.1|182644.4|182514.4|182645.9|182515.9|182639.1|182509.1|4
1731639330000|2024-11-15 02:55:30|182647.5|182517.5|182650.6|182520.6|182667.3|182537.3|182645.2|182515.2|16
1731639340000|2024-11-15 02:55:40|182663.1|182533.1|182664.1|182534.1|182667.9|182537.9|182653.1|182523.1|20
1731639350000|2024-11-15 02:55:50|182662.4|182532.4|182662.1|182532.1|182669.2|182539.2|182652|182522|10
1731639360000|2024-11-15 02:56:00|182664.6|182534.6|182667.1|182537.1|182669.7|182539.7|182661.9|182531.9|7
1731639370000|2024-11-15 02:56:10|182663|182533|182660.7|182530.7|182664.6|182534.6|182650|182520|16
1731639380000|2024-11-15 02:56:20|182657.6|182527.6|182668|182538|182668|182538|182657.6|182527.6|9
1731639390000|2024-11-15 02:56:30|182653.2|182523.2|182656.9|182526.9|182660.2|182530.2|182645.4|182515.4|21
1731639400000|2024-11-15 02:56:40|182654.1|182524.1|182665.4|182535.4|182667.7|182537.7|182654.1|182524.1|12
1731639410000|2024-11-15 02:56:50|182658.7|182528.7|182658.8|182528.8|182662.4|182532.4|182649.5|182519.5|11
1731639420000|2024-11-15 02:57:00|182660.8|182530.8|182669.7|182539.7|182669.7|182539.7|182660.1|182530.1|8
1731639430000|2024-11-15 02:57:10|182669.6|182539.6|182665.9|182535.9|182671.6|182541.6|182665.9|182535.9|4
1731639440000|2024-11-15 02:57:20|182662.6|182532.6|182657.3|182527.3|182662.6|182532.6|182642.4|182512.4|10
1731639450000|2024-11-15 02:57:30|182659.2|182529.2|182645.5|182515.5|182665.5|182535.5|182645.5|182515.5|19
1731639460000|2024-11-15 02:57:40|182641.5|182511.5|182654.5|182524.5|182654.5|182524.5|182641.5|182511.5|12
1731639470000|2024-11-15 02:57:50|182652.2|182522.2|182650|182520|182656.9|182526.9|182642.7|182512.7|19
1731639480000|2024-11-15 02:58:00|182647.9|182517.9|182666.1|182536.1|182666.1|182536.1|182647.9|182517.9|7
1731639490000|2024-11-15 02:58:10|182664.1|182534.1|182674.8|182544.8|182674.8|182544.8|182663.6|182533.6|6
1731639500000|2024-11-15 02:58:20|182672.8|182542.8|182663|182533|182672.8|182542.8|182656.3|182526.3|8
1731639520000|2024-11-15 02:58:40|182667|182537|182664.9|182534.9|182667|182537|182664.8|182534.8|3
1731639530000|2024-11-15 02:58:50|182660.9|182530.9|182671.2|182541.2|182671.2|182541.2|182657.9|182527.9|5
1731639540000|2024-11-15 02:59:00|182672.9|182542.9|182675.6|182545.6|182675.6|182545.6|182672.9|182542.9|2
1731639550000|2024-11-15 02:59:10|182673.3|182543.3|182670.4|182540.4|182673.3|182543.3|182651.3|182521.3|10
1731639560000|2024-11-15 02:59:20|182662.4|182532.4|182646.4|182516.4|182662.4|182532.4|182643.9|182513.9|11
1731639580000|2024-11-15 02:59:40|182643.8|182513.8|182626.9|182496.9|182643.9|182513.9|182626.9|182496.9|6
1731639590000|2024-11-15 02:59:50|182636.1|182506.1|182638.6|182508.6|182643.1|182513.1|182625.9|182495.9|14
1731639600000|2024-11-15 03:00:00|182638.5|182508.5|182616.2|182486.2|182638.5|182508.5|182611.2|182481.2|17
1731639610000|2024-11-15 03:00:10|182619.5|182489.5|182624.4|182494.4|182640|182510|182619.5|182489.5|18
1731639620000|2024-11-15 03:00:20|182627.4|182497.4|182640.8|182510.8|182644.9|182514.9|182627.3|182497.3|14
1731639630000|2024-11-15 03:00:30|182642.9|182512.9|182638.8|182508.8|182644.4|182514.4|182638.3|182508.3|8
1731639640000|2024-11-15 03:00:40|182640.7|182510.7|182609.3|182479.3|182649|182519|182608.1|182478.1|18
1731639650000|2024-11-15 03:00:50|182611.8|182481.8|182610.5|182480.5|182619.8|182489.8|182607.9|182477.9|8
1731639660000|2024-11-15 03:01:00|182615.4|182485.4|182638.4|182508.4|182638.4|182508.4|182613.3|182483.3|9
1731639670000|2024-11-15 03:01:10|182640.1|182510.1|182648.6|182518.6|182659.1|182529.1|182640.1|182510.1|8
1731639680000|2024-11-15 03:01:20|182650.6|182520.6|182656.4|182526.4|182660.9|182530.9|182649.9|182519.9|10
1731639690000|2024-11-15 03:01:30|182659|182529|182656.8|182526.8|182660.5|182530.5|182651.4|182521.4|5
1731639720000|2024-11-15 03:02:00|182654.6|182524.6|182650.1|182520.1|182654.6|182524.6|182644.4|182514.4|3
1731639730000|2024-11-15 03:02:10|182706.8|182576.8|182713.7|182583.7|182713.7|182583.7|182696.9|182566.9|8
1731639740000|2024-11-15 03:02:20|182717.3|182587.3|182704.6|182574.6|182720.2|182590.2|182704.6|182574.6|24
1731639750000|2024-11-15 03:02:30|182716.9|182586.9|182724.8|182594.8|182725.4|182595.4|182704.7|182574.7|25
1731639760000|2024-11-15 03:02:40|182720.4|182590.4|182754.6|182549.7|182756.8|182595.4|182708.6|182549.7|14
1731639770000|2024-11-15 03:02:50|182752.8|182552.7|182718.5|182588.5|182752.8|182592.5|182717.3|182552.7|8
1731639780000|2024-11-15 03:03:00|182728.1|182598.1|182718.6|182588.6|182731.2|182601.2|182708.4|182578.4|15
1731639790000|2024-11-15 03:03:10|182710.6|182580.6|182688.5|182558.5|182724.4|182594.4|182688.5|182558.5|18
1731639800000|2024-11-15 03:03:20|182694.2|182564.2|182663.5|182533.5|182697|182567|182657.1|182527.1|17
1731639810000|2024-11-15 03:03:30|182664.2|182534.2|182644.8|182514.8|182665.2|182535.2|182633.4|182503.4|13
1731639820000|2024-11-15 03:03:40|182641.6|182511.6|182637|182507|182649.1|182519.1|182631.3|182501.3|15
1731639830000|2024-11-15 03:03:50|182644.7|182514.7|182631.5|182501.5|182644.7|182514.7|182629|182499|20
1731639840000|2024-11-15 03:04:00|182634.9|182504.9|182641.2|182511.2|182695.7|182511.2|182627.7|182462.8|8
1731639850000|2024-11-15 03:04:10|182638.1|182508.1|182633.9|182503.9|182644.7|182514.7|182631.5|182501.5|6
1731639860000|2024-11-15 03:04:20|182630.8|182500.8|182601.8|182471.8|182630.8|182500.8|182598.1|182468.1|16
1731639870000|2024-11-15 03:04:30|182604.8|182474.8|182579.9|182449.9|182604.8|182474.8|182576.1|182446.1|8
1731639880000|2024-11-15 03:04:40|182581.8|182451.8|182583.8|182453.8|182583.8|182453.8|182581.8|182451.8|2
1731639890000|2024-11-15 03:04:50|182586.4|182456.4|182622.9|182415.7|182622.9|182456.9|182579.7|182415.7|15
1731639900000|2024-11-15 03:05:00|182619.2|182417.9|182577.5|182447.5|182619.2|182447.5|182577.2|182417.9|3
1731639910000|2024-11-15 03:05:10|182577.2|182447.2|182616.5|182412.7|182618.2|182452.9|182574.7|182406.5|21
1731639920000|2024-11-15 03:05:20|182583.1|182453.1|182505.1|182270.6|182615.5|182455.5|182493.9|182243.5|17
1731639930000|2024-11-15 03:05:30|182539.9|182264.9|182542.4|182204.5|182552|182291.7|182516.5|182204.5|20
1731639940000|2024-11-15 03:05:40|182540.9|182205.4|182530.7|182206|182540.9|182206.7|182529|182205.4|4
1731639950000|2024-11-15 03:05:50|182528.2|182207.3|182544.4|182204|182546.4|182207.3|182526.9|182203.4|12
1731639960000|2024-11-15 03:06:00|182547.6|182205.6|182536.8|182202.5|182547.6|182217.1|182525.2|182202.3|8
1731639970000|2024-11-15 03:06:10|182532|182203.9|182532.6|182210.6|182542.1|182228.3|182515.3|182203.9|25
1731639980000|2024-11-15 03:06:20|182512.1|182225.3|182530.3|182230.4|182536.2|182248.8|182512.1|182210|22
1731639990000|2024-11-15 03:06:30|182528.8|182274.7|182514.1|182271.3|182529.5|182274.7|182514.1|182271.3|3
1731640000000|2024-11-15 03:06:40|182513.7|182271.7|182513.7|182271.7|182513.7|182271.7|182513.7|182271.7|1
1731640010000|2024-11-15 03:06:50|182513.5|182274.9|182532.7|182274.3|182541.5|182281.1|182507.2|182272.2|34
1731640020000|2024-11-15 03:07:00|182527.5|182279.7|182584.8|182314|182586.6|182327.5|182522.7|182262.1|37
1731640030000|2024-11-15 03:07:10|182585.6|182311.4|182607.7|182357.9|182626.8|182379.7|182583.9|182308.1|21
1731640040000|2024-11-15 03:07:20|182611.2|182358.1|182635.3|182397.6|182635.3|182397.6|182606.2|182358.1|6
1731640050000|2024-11-15 03:07:30|182619.1|182374.9|182639.4|182410.9|182639.4|182413.3|182617.4|182374.3|7
1731640060000|2024-11-15 03:07:40|182630.5|182411|182620.5|182409|182630.5|182412.3|182617.2|182403.6|6
1731640070000|2024-11-15 03:07:50|182618.7|182407.3|182622.5|182409.7|182630.2|182419.9|182618.7|182405.8|11
1731640080000|2024-11-15 03:08:00|182623.8|182404|182628.4|182415.7|182631.5|182424.8|182619.1|182403.5|12
1731640090000|2024-11-15 03:08:10|182614.3|182403|182610.5|182398.7|182627.5|182408.4|182608.8|182396.9|8
1731640100000|2024-11-15 03:08:20|182617.8|182412.7|182619.5|182408.4|182621.3|182416.2|182617.8|182408.4|7
1731640120000|2024-11-15 03:08:40|182621.6|182410.5|182630.5|182426.1|182634.4|182429.4|182620.7|182409.6|6
1731640130000|2024-11-15 03:08:50|182630.4|182426|182634.6|182422.4|182636.5|182432.3|182629.5|182419.5|18
1731640140000|2024-11-15 03:09:00|182632|182419.8|182627.4|182415.3|182634.1|182422|182627.4|182415.3|12
1731640150000|2024-11-15 03:09:10|182612.8|182408|182619.3|182399.2|182623|182410.5|182612.8|182399.2|7
1731640160000|2024-11-15 03:09:20|182575.9|182445.9|182617|182412.3|182619.7|182452.7|182575.9|182412.3|4
1731640170000|2024-11-15 03:09:30|182619.1|182414|182590.8|182386.1|182619.1|182420.8|182550.8|182386.1|20
1731640180000|2024-11-15 03:09:40|182592.7|182388|182578.9|182376.5|182614.5|182390.7|182578.9|182371.4|15
1731640190000|2024-11-15 03:09:50|182580.1|182366|182591.5|182354.1|182599|182392.7|182519.3|182350|16
1731640200000|2024-11-15 03:10:00|182601|182348|182578.7|182362.3|182601|182368.2|182562.5|182344.5|18
1731640210000|2024-11-15 03:10:10|182575.5|182359.1|182569.8|182353.1|182576|182359.1|182555.4|182345.2|29
1731640220000|2024-11-15 03:10:20|182569.2|182353.8|182573.9|182371.6|182583.6|182388.3|182518.3|182350.1|22
1731640230000|2024-11-15 03:10:30|182574.8|182372.4|182557.3|182354.3|182579.4|182398.7|182528.7|182352.9|30
1731640240000|2024-11-15 03:10:40|182566.6|182387.5|182553.2|182346.2|182566.6|182387.5|182507.9|182343.8|26
1731640250000|2024-11-15 03:10:50|182548.1|182344.5|182569.7|182362.7|182571.7|182396.1|182507.8|182344.4|15
1731640260000|2024-11-15 03:11:00|182567.8|182360.8|182553.6|182353.2|182579.6|182395.7|182514.5|182351.6|20
1731640270000|2024-11-15 03:11:10|182554|182353.5|182555.3|182354.9|182570.1|182390.6|182514.5|182341.8|21
1731640280000|2024-11-15 03:11:20|182557.1|182356.6|182568.7|182359.3|182582.1|182365.9|182555.2|182351.6|21
1731640290000|2024-11-15 03:11:30|182565.4|182357.3|182560.3|182357.3|182573.6|182391.3|182515.5|182355.1|19
1731640300000|2024-11-15 03:11:40|182519|182389|182514.2|182384.2|182526.1|182396.1|182514.2|182384.2|16
1731640310000|2024-11-15 03:11:50|182513.6|182383.6|182506.7|182376.7|182563.7|182392.8|182502|182352.9|11
1731640320000|2024-11-15 03:12:00|182504.9|182374.9|182512.1|182382.1|182512.1|182382.1|182504.9|182374.9|9
1731640330000|2024-11-15 03:12:10|182512.8|182382.8|182497|182367|182512.8|182382.8|182492.1|182362.1|13
1731640340000|2024-11-15 03:12:20|182494.7|182364.7|182496.4|182366.4|182496.4|182366.4|182491.4|182361.4|6
1731640350000|2024-11-15 03:12:30|182498.4|182368.4|182510.2|182380.2|182511.5|182381.5|182498.4|182368.4|8
1731640360000|2024-11-15 03:12:40|182512|182382|182515.4|182385.4|182515.4|182385.4|182512|182382|2
1731640370000|2024-11-15 03:12:50|182512.7|182382.7|182506.1|182376.1|182512.7|182382.7|182503.3|182373.3|9
1731640380000|2024-11-15 03:13:00|182509.7|182379.7|182517.5|182387.5|182530.2|182400.2|182504.2|182374.2|15
1731640390000|2024-11-15 03:13:10|182519.5|182389.5|182510.7|182380.7|182524.5|182394.5|182495.1|182365.1|13
1731640400000|2024-11-15 03:13:20|182507.9|182377.9|182534.3|182404.3|182534.3|182404.3|182503.5|182373.5|11
1731640410000|2024-11-15 03:13:30|182529.9|182399.9|182537.6|182407.6|182537.6|182407.6|182529.3|182399.3|18
1731640420000|2024-11-15 03:13:40|182535.5|182405.5|182536.7|182406.7|182538.5|182408.5|182517.6|182387.6|15
1731640430000|2024-11-15 03:13:50|182540|182410|182533.2|182403.2|182544.6|182414.6|182528.8|182398.8|21
1731640440000|2024-11-15 03:14:00|182535.3|182405.3|182522.6|182392.6|182541.4|182411.4|182520.8|182390.8|24
1731640450000|2024-11-15 03:14:10|182520.3|182390.3|182540.5|182410.5|182540.5|182410.5|182519.6|182389.6|15
1731640460000|2024-11-15 03:14:20|182536.6|182406.6|182542.3|182412.3|182550.6|182420.6|182532.3|182402.3|18
1731640470000|2024-11-15 03:14:30|182544.2|182414.2|182547.1|182417.1|182557.8|182427.8|182539.6|182409.6|19
1731640480000|2024-11-15 03:14:40|182549.4|182419.4|182530.8|182400.8|182552.5|182422.5|182519|182389|29
1731640490000|2024-11-15 03:14:50|182538.5|182408.5|182529.8|182399.8|182539|182409|182528.5|182398.5|25
1731640500000|2024-11-15 03:15:00|182521.8|182391.8|182526|182396|182542.8|182412.8|182521.8|182391.8|28
1731640510000|2024-11-15 03:15:10|182528|182398|182531.4|182401.4|182543|182413|182519.1|182389.1|29
1731640520000|2024-11-15 03:15:20|182531.8|182401.8|182520.5|182390.5|182536|182406|182519.4|182389.4|18
1731640530000|2024-11-15 03:15:30|182515.5|182385.5|182535.1|182405.1|182535.1|182405.1|182515.5|182385.5|13
1731640540000|2024-11-15 03:15:40|182541.2|182411.2|182537.2|182407.2|182546.4|182416.4|182536|182406|18
1731640550000|2024-11-15 03:15:50|182545.6|182415.6|182536.4|182406.4|182546|182416|182526.7|182396.7|25
1731640560000|2024-11-15 03:16:00|182534.8|182404.8|182530.2|182400.2|182545.4|182415.4|182530.2|182400.2|25
1731640570000|2024-11-15 03:16:10|182532.5|182402.5|182517|182387|182538.2|182408.2|182509|182379|25
1731640580000|2024-11-15 03:16:20|182518.9|182388.9|182527.9|182397.9|182529.8|182399.8|182517.4|182387.4|18
1731640590000|2024-11-15 03:16:30|182526|182396|182524.8|182394.8|182540|182410|182520.2|182390.2|23
1731640600000|2024-11-15 03:16:40|182523.2|182393.2|182526.1|182396.1|182529.6|182399.6|182514.6|182384.6|19
1731640610000|2024-11-15 03:16:50|182529.1|182399.1|182537.4|182407.4|182539|182409|182526.7|182396.7|18
1731640620000|2024-11-15 03:17:00|182536|182406|182545.3|182415.3|182555.2|182425.2|182536|182406|29
1731640630000|2024-11-15 03:17:10|182548.2|182418.2|182544.8|182414.8|182555.1|182425.1|182541.6|182411.6|25
1731640640000|2024-11-15 03:17:20|182545.3|182415.3|182548.8|182418.8|182551.1|182421.1|182523.8|182393.8|23
1731640650000|2024-11-15 03:17:30|182550.3|182420.3|182525.2|182395.2|182550.3|182420.3|182521.8|182391.8|23
1731640660000|2024-11-15 03:17:40|182522.4|182392.4|182539.6|182409.6|182580.9|182412.6|182516.6|182376.2|29
1731640670000|2024-11-15 03:17:50|182532.8|182402.8|182538.5|182408.5|182538.5|182408.5|182532.4|182402.4|5
1731640680000|2024-11-15 03:18:00|182535.7|182405.7|182532.6|182402.6|182550.2|182420.2|182527.3|182397.3|27
1731640690000|2024-11-15 03:18:10|182532.1|182402.1|182532.9|182402.9|182544.9|182414.9|182532.1|182402.1|16
1731640700000|2024-11-15 03:18:20|182533.1|182403.1|182526|182396|182533.1|182403.1|182523.7|182393.7|13
1731640710000|2024-11-15 03:18:30|182524|182394|182535.6|182405.6|182547.4|182417.4|182524|182394|27
1731640720000|2024-11-15 03:18:40|182538.9|182408.9|182533|182403|182541.2|182411.2|182526.9|182396.9|24
1731640730000|2024-11-15 03:18:50|182531.3|182401.3|182531.4|182401.4|182590.6|182416|182531.3|182386|19
1731640740000|2024-11-15 03:19:00|182529.3|182399.3|182543.4|182413.4|182543.4|182413.4|182529.3|182399.3|19
1731640750000|2024-11-15 03:19:10|182541.4|182411.4|182540.2|182410.2|182541.4|182411.4|182535.3|182405.3|8
1731640760000|2024-11-15 03:19:20|182543.2|182413.2|182538.6|182408.6|182547.6|182417.6|182538.6|182408.6|8
1731640770000|2024-11-15 03:19:30|182537.2|182407.2|182542.9|182412.9|182542.9|182412.9|182537.2|182407.2|2
1731640780000|2024-11-15 03:19:40|182545.1|182415.1|182548|182418|182551.5|182421.5|182544.6|182414.6|11
1731640790000|2024-11-15 03:19:50|182546.3|182416.3|182549.3|182419.3|182549.3|182419.3|182546.3|182416.3|2
1731640800000|2024-11-15 03:20:00|182546.6|182416.6|182533.9|182403.9|182548|182418|182533.9|182403.9|9
1731640810000|2024-11-15 03:20:10|182534.7|182404.7|182525.1|182395.1|182537.3|182407.3|182525.1|182395.1|7
1731640820000|2024-11-15 03:20:20|182527|182397|182531.6|182401.6|182540.8|182410.8|182527|182397|13
1731640830000|2024-11-15 03:20:30|182528.8|182398.8|182531.1|182401.1|182535.2|182405.2|182524.8|182394.8|9
1731640840000|2024-11-15 03:20:40|182524.7|182394.7|182525.1|182395.1|182539.1|182409.1|182522.7|182392.7|10
1731640850000|2024-11-15 03:20:50|182528.1|182398.1|182545.2|182415.2|182549.1|182419.1|182528.1|182398.1|9
1731640860000|2024-11-15 03:21:00|182547.6|182417.6|182519.7|182389.7|182549.1|182419.1|182517.9|182387.9|9
1731640870000|2024-11-15 03:21:10|182522.1|182392.1|182519.9|182389.9|182522.1|182392.1|182502.7|182372.7|7
1731640880000|2024-11-15 03:21:20|182518|182388|182522|182392|182528.1|182398.1|182517.5|182387.5|7
1731640890000|2024-11-15 03:21:30|182524.2|182394.2|182539.6|182409.6|182548.9|182418.9|182524.2|182394.2|12
1731640900000|2024-11-15 03:21:40|182535.6|182405.6|182537.4|182407.4|182547.5|182417.5|182532.9|182402.9|18
1731640910000|2024-11-15 03:21:50|182542.1|182412.1|182533.3|182403.3|182542.1|182412.1|182526.2|182396.2|20
1731640930000|2024-11-15 03:22:10|182537.4|182407.4|182570.1|182440.1|182579.1|182440.1|182535.6|182377.4|11
1731640940000|2024-11-15 03:22:20|182578.4|182448.4|182587.3|182457.3|182587.3|182457.3|182578.4|182448.4|2
1731640960000|2024-11-15 03:22:40|182588.4|182458.4|182594.2|182464.2|182594.2|182464.2|182584.4|182454.4|4
1731640970000|2024-11-15 03:22:50|182591|182461|182585.1|182455.1|182591|182461|182581.6|182451.6|3
1731640980000|2024-11-15 03:23:00|182585.7|182455.7|182585.7|182455.7|182585.7|182455.7|182585.7|182455.7|1
1731640990000|2024-11-15 03:23:10|182565.5|182435.5|182532.3|182402.3|182580.5|182450.5|182520.8|182390.8|16
1731641000000|2024-11-15 03:23:20|182529.5|182399.5|182508.1|182378.1|182529.8|182399.8|182495.8|182365.8|13
1731641010000|2024-11-15 03:23:30|182524.7|182394.7|182524.7|182394.7|182524.7|182394.7|182524.7|182394.7|1
1731641020000|2024-11-15 03:23:40|182520.1|182390.1|182522.7|182392.7|182526.1|182396.1|182512.2|182382.2|9
1731641030000|2024-11-15 03:23:50|182528.7|182398.7|182514.5|182384.5|182528.7|182398.7|182513.1|182383.1|10
1731641040000|2024-11-15 03:24:00|182517.3|182387.3|182514.4|182384.4|182517.3|182387.3|182514.4|182384.4|2
1731641050000|2024-11-15 03:24:10|182517.3|182387.3|182535.2|182405.2|182535.2|182405.2|182517.3|182387.3|9
1731641060000|2024-11-15 03:24:20|182528.9|182398.9|182521.8|182391.8|182532|182402|182521.8|182391.8|10
1731641070000|2024-11-15 03:24:30|182523.8|182393.8|182532|182402|182532|182402|182505.9|182375.9|11
1731641080000|2024-11-15 03:24:40|182530|182400|182529.4|182399.4|182535.9|182405.9|182523.7|182393.7|14
1731641090000|2024-11-15 03:24:50|182527.3|182397.3|182518.8|182388.8|182527.3|182397.3|182512.2|182382.2|16
1731641100000|2024-11-15 03:25:00|182522.8|182392.8|182634.9|182428.7|182634.9|182428.7|182522|182392|22
1731641120000|2024-11-15 03:25:20|182637|182428.6|182603.5|182473.5|182637|182473.5|182603.5|182428.6|3
1731641150000|2024-11-15 03:25:50|182600.4|182470.4|182602.5|182472.5|182602.5|182472.5|182600.4|182470.4|2
1731641160000|2024-11-15 03:26:00|182599.2|182469.2|182584|182454|182599.2|182469.2|182570|182440|7
1731641170000|2024-11-15 03:26:10|182585.9|182455.9|182585.4|182455.4|182592.6|182462.6|182585.4|182455.4|7
1731641180000|2024-11-15 03:26:20|182587.1|182457.1|182599|182469|182602.2|182472.2|182587.1|182457.1|7
1731641190000|2024-11-15 03:26:30|182596.7|182466.7|182591.4|182461.4|182598.8|182468.8|182589.3|182459.3|10
1731641200000|2024-11-15 03:26:40|182589.2|182459.2|182588.4|182458.4|182589.2|182459.2|182555.5|182425.5|9
1731641220000|2024-11-15 03:27:00|182590.4|182460.4|182541.6|182411.6|182590.4|182460.4|182529|182399|19
1731641230000|2024-11-15 03:27:10|182549|182419|182549|182419|182549|182419|182549|182419|1
1731641240000|2024-11-15 03:27:20|182564.2|182434.2|182549.8|182419.8|182564.2|182434.2|182536.4|182406.4|19
1731641250000|2024-11-15 03:27:30|182558.6|182428.6|182583.9|182453.9|182583.9|182453.9|182556.9|182426.9|13
1731641260000|2024-11-15 03:27:40|182579.9|182449.9|182584.4|182454.4|182584.4|182454.4|182579.9|182449.9|2
1731641270000|2024-11-15 03:27:50|182560.2|182430.2|182573.8|182443.8|182575.4|182445.4|182560.2|182430.2|5
1731641280000|2024-11-15 03:28:00|182576.8|182446.8|182591.3|182461.3|182591.3|182461.3|182576.8|182446.8|5
1731641290000|2024-11-15 03:28:10|182593.3|182463.3|182583.8|182453.8|182593.3|182463.3|182581.8|182451.8|6
1731641300000|2024-11-15 03:28:20|182594.2|182464.2|182588.9|182458.9|182594.2|182464.2|182585.7|182455.7|7
1731641310000|2024-11-15 03:28:30|182590.6|182460.6|182583.6|182453.6|182594.9|182464.9|182583.6|182453.6|6
1731641320000|2024-11-15 03:28:40|182585.7|182455.7|182589.4|182459.4|182589.4|182459.4|182585.7|182455.7|2
1731641330000|2024-11-15 03:28:50|182587.7|182457.7|182574.9|182444.9|182587.7|182457.7|182538.9|182408.9|19
1731641340000|2024-11-15 03:29:00|182576.7|182446.7|182584.2|182454.2|182584.2|182454.2|182576.7|182446.7|5
1731641350000|2024-11-15 03:29:10|182584.1|182454.1|182584.1|182454.1|182584.1|182454.1|182584.1|182454.1|1
1731641360000|2024-11-15 03:29:20|182587.5|182457.5|182587.5|182457.5|182587.5|182457.5|182587.5|182457.5|1
1731641390000|2024-11-15 03:29:50|182688.1|182360.3|182589.8|182459.8|182688.1|182459.8|182589.8|182360.3|2
1731641400000|2024-11-15 03:30:00|182592.2|182462.2|182600.8|182470.8|182612.8|182482.8|182592.2|182462.2|9
1731641410000|2024-11-15 03:30:10|182602.7|182472.7|182602.7|182472.7|182606.7|182476.7|182594.6|182464.6|11
1731641420000|2024-11-15 03:30:20|182608.6|182478.6|182608.6|182478.6|182610.3|182480.3|182608.6|182478.6|3
1731641430000|2024-11-15 03:30:30|182591.6|182461.6|182604.5|182474.5|182604.5|182474.5|182591.6|182461.6|4
1731641440000|2024-11-15 03:30:40|182604|182474|182604|182474|182604|182474|182604|182474|1
1731641450000|2024-11-15 03:30:50|182600|182470|182591|182461|182600|182470|182588.9|182458.9|3
1731641460000|2024-11-15 03:31:00|182596.4|182466.4|182593.5|182463.5|182602.8|182472.8|182593.5|182463.5|6
1731641470000|2024-11-15 03:31:10|182595.7|182465.7|182589.9|182459.9|182595.7|182465.7|182587.6|182457.6|3
1731641480000|2024-11-15 03:31:20|182586.6|182456.6|182585.9|182455.9|182586.6|182456.6|182582.6|182452.6|3
1731641490000|2024-11-15 03:31:30|182590.1|182460.1|182590.1|182460.1|182590.1|182460.1|182590.1|182460.1|1
1731641500000|2024-11-15 03:31:40|182586.4|182456.4|182594.9|182464.9|182594.9|182464.9|182583.9|182453.9|4
1731641530000|2024-11-15 03:32:10|182593.2|182463.2|182589.5|182459.5|182593.2|182463.2|182583.9|182453.9|5
1731641550000|2024-11-15 03:32:30|182587.4|182457.4|182600.7|182470.7|182600.7|182470.7|182587.4|182457.4|2
1731641560000|2024-11-15 03:32:40|182596.4|182466.4|182580.7|182450.7|182596.4|182466.4|182580.7|182450.7|3
1731641570000|2024-11-15 03:32:50|182584.7|182454.7|182590.2|182460.2|182590.8|182460.8|182584.7|182454.7|4
1731641590000|2024-11-15 03:33:10|182592.7|182462.7|182589.3|182459.3|182595.1|182465.1|182589.3|182459.3|5
1731641600000|2024-11-15 03:33:20|182591.1|182461.1|182589.3|182459.3|182593.7|182463.7|182589|182459|5
1731641620000|2024-11-15 03:33:40|182592|182462|182591.2|182461.2|182593.8|182463.8|182591.2|182461.2|3
1731641630000|2024-11-15 03:33:50|182589.5|182459.5|182580.2|182450.2|182589.5|182459.5|182580.2|182450.2|2
1731641640000|2024-11-15 03:34:00|182583.5|182453.5|182581.6|182451.6|182583.5|182453.5|182581.6|182451.6|2
1731641650000|2024-11-15 03:34:10|182584|182454|182593|182463|182593|182463|182584|182454|2
1731641660000|2024-11-15 03:34:20|182590.1|182460.1|182586.4|182456.4|182590.1|182460.1|182586.4|182456.4|2
1731641680000|2024-11-15 03:34:40|182584.3|182454.3|182584.3|182454.3|182584.3|182454.3|182584.3|182454.3|1
1731641690000|2024-11-15 03:34:50|182582.5|182452.5|182574.4|182444.4|182582.5|182452.5|182542.1|182412.1|7
1731641700000|2024-11-15 03:35:00|182577.4|182447.4|182579|182449|182579|182449|182577.4|182447.4|2
1731641710000|2024-11-15 03:35:10|182581.4|182451.4|182589.4|182459.4|182589.4|182459.4|182581.4|182451.4|2
1731641730000|2024-11-15 03:35:30|182581.1|182451.1|182581.1|182451.1|182581.1|182451.1|182581.1|182451.1|1
1731641740000|2024-11-15 03:35:40|182579.3|182449.3|182579.8|182449.8|182582.2|182452.2|182576.3|182446.3|7
1731641750000|2024-11-15 03:35:50|182576.1|182446.1|182516.9|182386.9|182576.1|182446.1|182511.5|182381.5|22
1731641760000|2024-11-15 03:36:00|182516.2|182386.2|182528|182398|182538|182408|182505.8|182375.8|28
1731641770000|2024-11-15 03:36:10|182531|182401|182522.2|182392.2|182544.2|182414.2|182518.4|182388.4|23
1731641780000|2024-11-15 03:36:20|182527.9|182397.9|182533.6|182403.6|182538.1|182408.1|182527.9|182397.9|22
1731641790000|2024-11-15 03:36:30|182535.4|182405.4|182536.2|182406.2|182537.9|182407.9|182530.4|182400.4|17
1731641800000|2024-11-15 03:36:40|182537.9|182407.9|182532.6|182402.6|182541.4|182411.4|182528.7|182398.7|16
1731641810000|2024-11-15 03:36:50|182529.4|182399.4|182527.5|182397.5|182536.8|182406.8|182523.8|182393.8|13
1731641820000|2024-11-15 03:37:00|182530.1|182400.1|182523.5|182393.5|182530.1|182400.1|182519.2|182389.2|13
1731641830000|2024-11-15 03:37:10|182526.5|182396.5|182535|182405|182535|182405|182526.5|182396.5|10
1731641840000|2024-11-15 03:37:20|182543.4|182413.4|182533.5|182403.5|182543.4|182413.4|182529.7|182399.7|15
1731641850000|2024-11-15 03:37:30|182524.4|182394.4|182525.7|182395.7|182530.7|182400.7|182516.7|182386.7|19
1731641860000|2024-11-15 03:37:40|182523.8|182393.8|182525.7|182395.7|182533.2|182403.2|182522.7|182392.7|15
1731641870000|2024-11-15 03:37:50|182529|182399|182550.2|182420.2|182550.2|182420.2|182529|182399|8
1731641880000|2024-11-15 03:38:00|182546.6|182416.6|182556.2|182426.2|182556.2|182426.2|182535.7|182405.7|7
1731641890000|2024-11-15 03:38:10|182557.5|182427.5|182548.2|182418.2|182557.5|182427.5|182545.7|182415.7|7
1731641900000|2024-11-15 03:38:20|182550.6|182420.6|182543.2|182413.2|182550.6|182420.6|182541.1|182411.1|13
1731641910000|2024-11-15 03:38:30|182545.4|182415.4|182532.7|182402.7|182547.2|182417.2|182532.7|182402.7|15
1731641920000|2024-11-15 03:38:40|182530|182400|182530.7|182400.7|182566.7|182405.4|182527.8|182365.4|6
1731641930000|2024-11-15 03:38:50|182531.6|182401.6|182545.5|182415.5|182565.4|182435.4|182531.6|182401.6|11
1731641940000|2024-11-15 03:39:00|182547.2|182417.2|182548.1|182418.1|182561.9|182431.9|182547.2|182417.2|11
1731641950000|2024-11-15 03:39:10|182545.1|182415.1|182547|182417|182559.2|182429.2|182544.4|182414.4|12
1731641960000|2024-11-15 03:39:20|182544.9|182414.9|182519.9|182389.9|182544.9|182414.9|182516.4|182386.4|11
1731641970000|2024-11-15 03:39:30|182515.6|182385.6|182519.9|182389.9|182519.9|182389.9|182512.9|182382.9|9
1731641980000|2024-11-15 03:39:40|182517.7|182387.7|182511.7|182381.7|182517.7|182387.7|182511.7|182381.7|3
1731641990000|2024-11-15 03:39:50|182508.6|182378.6|182510.4|182380.4|182510.4|182380.4|182502.3|182372.3|10
1731642000000|2024-11-15 03:40:00|182512.5|182382.5|182521.4|182391.4|182521.4|182391.4|182509.6|182379.6|16
1731642010000|2024-11-15 03:40:10|182517.4|182387.4|182520.6|182390.6|182526.1|182396.1|182517.4|182387.4|8
1731642020000|2024-11-15 03:40:20|182518.5|182388.5|182514.3|182384.3|182518.5|182388.5|182511.9|182381.9|3
1731642030000|2024-11-15 03:40:30|182512.3|182382.3|182519.9|182389.9|182520.3|182390.3|182503.8|182373.8|12
1731642040000|2024-11-15 03:40:40|182522.7|182392.7|182534.7|182404.7|182534.7|182404.7|182502.7|182372.7|11
1731642050000|2024-11-15 03:40:50|182532|182402|182539.2|182409.2|182542.2|182412.2|182532|182402|13
1731642060000|2024-11-15 03:41:00|182543.3|182413.3|182541.6|182411.6|182549.3|182419.3|182538.9|182408.9|16
1731642070000|2024-11-15 03:41:10|182543.3|182413.3|182519.3|182389.3|182545.3|182415.3|182519.3|182389.3|17
1731642080000|2024-11-15 03:41:20|182522.2|182392.2|182542.5|182412.5|182542.5|182412.5|182522.2|182392.2|8
1731642090000|2024-11-15 03:41:30|182545.1|182415.1|182546.3|182416.3|182547.2|182417.2|182543.9|182413.9|5
1731642100000|2024-11-15 03:41:40|182546.6|182416.6|182549.5|182419.5|182553.1|182423.1|182536.1|182406.1|13
1731642110000|2024-11-15 03:41:50|182546.2|182416.2|182532.3|182402.3|182546.2|182416.2|182526.8|182396.8|11
1731642120000|2024-11-15 03:42:00|182534.3|182404.3|182536.6|182406.6|182547.7|182417.7|182527.5|182397.5|11
1731642130000|2024-11-15 03:42:10|182538.5|182408.5|182551|182421|182555.4|182425.4|182538|182408|10
1731642140000|2024-11-15 03:42:20|182549.2|182419.2|182576.1|182446.1|182576.1|182446.1|182538.5|182408.5|22
1731642150000|2024-11-15 03:42:30|182578.3|182448.3|182566.2|182436.2|182578.3|182448.3|182566.2|182436.2|7
1731642160000|2024-11-15 03:42:40|182565.2|182435.2|182572.5|182442.5|182574.3|182444.3|182564.1|182434.1|9
1731642170000|2024-11-15 03:42:50|182575.4|182445.4|182588.7|182458.7|182595.2|182465.2|182575.4|182445.4|11
1731642180000|2024-11-15 03:43:00|182591.7|182461.7|182593|182463|182593.5|182463.5|182591.7|182461.7|3
1731642190000|2024-11-15 03:43:10|182627|182426.7|182575.5|182445.5|182627|182452.6|182556.4|182426.4|16
1731642200000|2024-11-15 03:43:20|182567.2|182437.2|182574.9|182444.9|182626.7|182445.9|182567.2|182419.6|13
1731642210000|2024-11-15 03:43:30|182572.2|182442.2|182588.3|182458.3|182588.3|182458.3|182570.4|182440.4|13
1731642230000|2024-11-15 03:43:50|182586|182456|182586.9|182456.9|182590|182460|182575.9|182445.9|13
1731642240000|2024-11-15 03:44:00|182592.9|182462.9|182592.4|182462.4|182594.1|182464.1|182575.7|182445.7|5
1731642250000|2024-11-15 03:44:10|182594.7|182464.7|182596.7|182466.7|182596.7|182466.7|182594.7|182464.7|2
1731642260000|2024-11-15 03:44:20|182596.4|182466.4|182596.4|182466.4|182596.4|182466.4|182596.4|182466.4|1
1731642270000|2024-11-15 03:44:30|182592.4|182462.4|182592.6|182462.6|182592.6|182462.6|182592.4|182462.4|2
1731642280000|2024-11-15 03:44:40|182592.3|182462.3|182590.7|182460.7|182592.3|182462.3|182590.7|182460.7|2
1731642290000|2024-11-15 03:44:50|182588.9|182458.9|182586.9|182456.9|182591.9|182461.9|182579.9|182449.9|11
1731642300000|2024-11-15 03:45:00|182588.7|182458.7|182598|182468|182598|182468|182586.3|182456.3|11
1731642320000|2024-11-15 03:45:20|182600.4|182470.4|182600.3|182470.3|182602.7|182472.7|182590.7|182460.7|5
1731642330000|2024-11-15 03:45:30|182590.4|182460.4|182588.7|182458.7|182590.4|182460.4|182587.4|182457.4|3
1731642350000|2024-11-15 03:45:50|182590.7|182460.7|182592.8|182462.8|182593.7|182463.7|182590.7|182460.7|3
1731642360000|2024-11-15 03:46:00|182594.4|182464.4|182601.4|182471.4|182601.4|182471.4|182594.4|182464.4|3
1731642380000|2024-11-15 03:46:20|182588|182458|182586.8|182456.8|182589|182459|182571.9|182441.9|9
1731642390000|2024-11-15 03:46:30|182584.6|182454.6|182565.1|182435.1|182584.6|182454.6|182562.7|182432.7|13
1731642410000|2024-11-15 03:46:50|182565.4|182435.4|182572.7|182442.7|182572.7|182442.7|182565.4|182435.4|3
1731642420000|2024-11-15 03:47:00|182576.4|182446.4|182565.8|182435.8|182579.4|182449.4|182560.7|182430.7|14
1731642430000|2024-11-15 03:47:10|182564.1|182434.1|182534.5|182308.7|182592.9|182441|182513.4|182294.3|11
1731642440000|2024-11-15 03:47:20|182532.3|182306.5|182524.9|182305.8|182542.3|182306.5|182521.1|182304|10
1731642450000|2024-11-15 03:47:30|182529.6|182375.4|182492.8|182362.8|182529.6|182375.4|182488|182358|7
1731642460000|2024-11-15 03:47:40|182491|182361|182495.7|182365.7|182522.8|182365.7|182480.9|182318.3|10
1731642470000|2024-11-15 03:47:50|182493.9|182363.9|182501.6|182371.6|182507.4|182377.4|182493.9|182363.9|9
1731642480000|2024-11-15 03:48:00|182503.9|182373.9|182497.3|182367.3|182509.2|182379.2|182497.3|182367.3|3
1731642490000|2024-11-15 03:48:10|182499.3|182369.3|182499.5|182369.5|182501.3|182371.3|182497|182367|4
1731642500000|2024-11-15 03:48:20|182497|182367|182494.3|182364.3|182510.8|182380.8|182494.3|182364.3|10
1731642510000|2024-11-15 03:48:30|182496|182366|182501.3|182371.3|182502.8|182372.8|182496|182366|5
1731642520000|2024-11-15 03:48:40|182498|182368|182498.7|182368.7|182505.3|182375.3|182492.7|182362.7|8
1731642530000|2024-11-15 03:48:50|182502.4|182372.4|182494.3|182364.3|182502.4|182372.4|182494.3|182364.3|2
1731642540000|2024-11-15 03:49:00|182496.5|182366.5|182511.4|182381.4|182511.4|182381.4|182496.5|182366.5|2
1731642550000|2024-11-15 03:49:10|182513.1|182383.1|182511.2|182381.2|182518.3|182388.3|182505.5|182375.5|15
1731642560000|2024-11-15 03:49:20|182515.3|182385.3|182530.3|182320.5|182534.5|182400.2|182507.4|182295.4|19
1731642570000|2024-11-15 03:49:30|182498.1|182368.1|182498.1|182368.1|182498.1|182368.1|182498.1|182368.1|1
1731642580000|2024-11-15 03:49:40|182530.3|182320.5|182486.9|182356.9|182530.3|182356.9|182486.9|182314.1|6
1731642590000|2024-11-15 03:49:50|182486.5|182356.5|182493.5|182363.5|182493.5|182363.5|182486.5|182356.5|3
1731642600000|2024-11-15 03:50:00|182495.7|182365.7|182490.3|182360.3|182522.5|182365.7|182480.8|182314.1|10
1731642620000|2024-11-15 03:50:20|182490.9|182360.9|182492.3|182362.3|182492.3|182362.3|182490.9|182360.9|2
1731642630000|2024-11-15 03:50:30|182522.8|182322.3|182479.4|182349.4|182522.8|182352.8|182477.6|182304.9|9
1731642640000|2024-11-15 03:50:40|182520|182318.3|182487.9|182357.9|182520|182358.8|182487.9|182318.3|3
1731642650000|2024-11-15 03:50:50|182487.1|182357.1|182492.4|182362.4|182497.7|182367.7|182487.1|182357.1|6
1731642660000|2024-11-15 03:51:00|182491|182361|182491|182361|182491|182361|182491|182361|1
1731642670000|2024-11-15 03:51:10|182492.4|182362.4|182530.9|182400.9|182530.9|182400.9|182492.4|182362.4|9
1731642680000|2024-11-15 03:51:20|182529.3|182399.3|182534.8|182404.8|182542|182412|182529.3|182399.3|6
1731642690000|2024-11-15 03:51:30|182532.1|182402.1|182523.2|182393.2|182537|182407|182523.2|182393.2|11
1731642700000|2024-11-15 03:51:40|182524.9|182394.9|182529.1|182399.1|182532.9|182402.9|182522.6|182392.6|6
1731642710000|2024-11-15 03:51:50|182532.7|182402.7|182575.3|182445.3|182575.3|182445.3|182532.7|182402.7|20
1731642720000|2024-11-15 03:52:00|182577.1|182447.1|182583.8|182453.8|182583.8|182453.8|182575|182445|5
1731642730000|2024-11-15 03:52:10|182583.7|182453.7|182582.1|182452.1|182631.5|182460|182582.1|182427.8|6
1731642740000|2024-11-15 03:52:20|182577.3|182447.3|182581|182451|182581|182451|182577.3|182447.3|2
1731642750000|2024-11-15 03:52:30|182584.3|182454.3|182584.4|182454.4|182590|182460|182581.9|182451.9|6
1731642760000|2024-11-15 03:52:40|182586.1|182456.1|182593.4|182463.4|182593.4|182463.4|182586.1|182456.1|3
1731642780000|2024-11-15 03:53:00|182591.7|182461.7|182581.4|182451.4|182591.7|182461.7|182576.1|182446.1|9
1731642790000|2024-11-15 03:53:10|182585.4|182455.4|182591.5|182461.5|182591.5|182461.5|182585.4|182455.4|3
1731642800000|2024-11-15 03:53:20|182584.4|182454.4|182588.5|182458.5|182590.5|182460.5|182584.4|182454.4|8
1731642810000|2024-11-15 03:53:30|182588.6|182458.6|182588.7|182458.7|182588.7|182458.7|182588.6|182458.6|2
1731642820000|2024-11-15 03:53:40|182590.7|182460.7|182613.9|182483.9|182615.6|182485.6|182590.7|182460.7|5
1731642830000|2024-11-15 03:53:50|182607.5|182477.5|182602.4|182472.4|182607.5|182477.5|182602.4|182472.4|3
1731642840000|2024-11-15 03:54:00|182605|182475|182603.8|182473.8|182605|182475|182603.8|182473.8|2
1731642850000|2024-11-15 03:54:10|182601.2|182471.2|182599.7|182469.7|182601.2|182471.2|182598.1|182468.1|3
1731642860000|2024-11-15 03:54:20|182597.9|182467.9|182604|182474|182604|182474|182597.9|182467.9|2
1731642870000|2024-11-15 03:54:30|182605.7|182475.7|182596.6|182466.6|182605.7|182475.7|182596.6|182466.6|5
1731642880000|2024-11-15 03:54:40|182592.2|182462.2|182584|182454|182592.2|182462.2|182580.5|182450.5|4
1731642890000|2024-11-15 03:54:50|182583.9|182453.9|182583.8|182453.8|182583.9|182453.9|182574.3|182444.3|12
1731642900000|2024-11-15 03:55:00|182580.9|182450.9|182576.8|182446.8|182585.1|182455.1|182574.2|182444.2|14
1731642910000|2024-11-15 03:55:10|182578.6|182448.6|182585.3|182455.3|182586.8|182456.8|182578.6|182448.6|5
1731642920000|2024-11-15 03:55:20|182583.2|182453.2|182567.7|182437.7|182583.2|182453.2|182565.1|182435.1|9
1731642930000|2024-11-15 03:55:30|182570.7|182440.7|182578.9|182448.9|182580.5|182450.5|182570.7|182440.7|6
1731642940000|2024-11-15 03:55:40|182574.5|182444.5|182579.6|182449.6|182582.1|182452.1|182559.7|182429.7|10
1731642960000|2024-11-15 03:56:00|182582.6|182452.6|182565.7|182435.7|182582.6|182452.6|182565.7|182435.7|6
1731642970000|2024-11-15 03:56:10|182568.5|182438.5|182568|182438|182572.5|182442.5|182566.1|182436.1|17
1731642980000|2024-11-15 03:56:20|182566.4|182436.4|182572.5|182442.5|182572.5|182442.5|182564.7|182434.7|5
1731642990000|2024-11-15 03:56:30|182572.7|182442.7|182568|182438|182572.7|182442.7|182565.7|182435.7|7
1731643000000|2024-11-15 03:56:40|182583|182453|182587.8|182457.8|182589.8|182459.8|182583|182453|6
1731643010000|2024-11-15 03:56:50|182586|182456|182573.8|182443.8|182586.2|182456.2|182573.8|182443.8|10
1731643020000|2024-11-15 03:57:00|182576.8|182446.8|182571.2|182441.2|182579.1|182449.1|182571.2|182441.2|4
1731643030000|2024-11-15 03:57:10|182574.2|182444.2|182576.5|182446.5|182576.5|182446.5|182574.2|182444.2|2
1731643040000|2024-11-15 03:57:20|182578.4|182448.4|182578.4|182448.4|182578.4|182448.4|182578.4|182448.4|1
1731643050000|2024-11-15 03:57:30|182579.1|182449.1|182593.9|182463.9|182593.9|182463.9|182579.1|182449.1|4
1731643060000|2024-11-15 03:57:40|182591.3|182461.3|182583.7|182453.7|182591.3|182461.3|182583.7|182453.7|3
1731643070000|2024-11-15 03:57:50|182581|182451|182584.6|182454.6|182585.9|182455.9|182568|182438|8
1731643080000|2024-11-15 03:58:00|182585.2|182455.2|182585.2|182455.2|182585.2|182455.2|182585.2|182455.2|1
1731643090000|2024-11-15 03:58:10|182582.5|182452.5|182578.9|182448.9|182582.5|182452.5|182578.9|182448.9|2
1731643100000|2024-11-15 03:58:20|182582.9|182452.9|182582.9|182452.9|182582.9|182452.9|182582.9|182452.9|1
1731643110000|2024-11-15 03:58:30|182581.2|182451.2|182581.2|182451.2|182581.2|182451.2|182581.2|182451.2|1
1731643120000|2024-11-15 03:58:40|182583.4|182453.4|182591.9|182461.9|182594.5|182464.5|182577.6|182447.6|8
1731643130000|2024-11-15 03:58:50|182618.5|182488.5|182612.5|182482.5|182618.5|182488.5|182612.5|182482.5|2
1731643140000|2024-11-15 03:59:00|182610.3|182480.3|182609.4|182479.4|182610.3|182480.3|182609.4|182479.4|2
1731643150000|2024-11-15 03:59:10|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|182605.4|182475.4|1
1731643160000|2024-11-15 03:59:20|182620.6|182490.6|182616.9|182486.9|182620.6|182490.6|182616.9|182486.9|2
1731643170000|2024-11-15 03:59:30|182617.4|182487.4|182617.4|182487.4|182617.4|182487.4|182617.4|182487.4|1
1731643180000|2024-11-15 03:59:40|182643|182513|182641|182511|182643|182513|182634.4|182504.4|5
1731643190000|2024-11-15 03:59:50|182635.7|182505.7|182635.7|182505.7|182635.7|182505.7|182635.7|182505.7|1
1731643200000|2024-11-15 04:00:00|182640.7|182510.7|182642.4|182512.4|182642.4|182512.4|182639|182509|4
1731643210000|2024-11-15 04:00:10|182641.1|182511.1|182641.1|182511.1|182641.1|182511.1|182641.1|182511.1|1
1731643250000|2024-11-15 04:00:50|182739.6|182412.2|182739.6|182412.2|182739.6|182412.2|182739.6|182412.2|1
1731643260000|2024-11-15 04:01:00|182641.7|182511.7|182640.2|182510.2|182641.7|182511.7|182640.2|182510.2|2
1731643270000|2024-11-15 04:01:10|182591.2|182461.2|182592.2|182462.2|182593.2|182463.2|182591.2|182461.2|3
1731643280000|2024-11-15 04:01:20|182594.4|182464.4|182604.8|182474.8|182606.5|182476.5|182594.4|182464.4|6
1731643290000|2024-11-15 04:01:30|182602.1|182472.1|182604.1|182474.1|182604.1|182474.1|182600.4|182470.4|3
1731643300000|2024-11-15 04:01:40|182605.8|182475.8|182606.8|182476.8|182606.8|182476.8|182601.8|182471.8|3
1731643310000|2024-11-15 04:01:50|182603.8|182473.8|182603.8|182473.8|182603.8|182473.8|182603.8|182473.8|1
1731643320000|2024-11-15 04:02:00|182603.6|182473.6|182603.6|182473.6|182603.6|182473.6|182603.6|182473.6|1
1731643330000|2024-11-15 04:02:10|182601.8|182471.8|182605|182475|182605|182475|182601.8|182471.8|4
1731643340000|2024-11-15 04:02:20|182610|182480|182604.8|182474.8|182610|182480|182604.8|182474.8|2
1731643350000|2024-11-15 04:02:30|182606.5|182476.5|182608.5|182478.5|182608.5|182478.5|182606.5|182476.5|2
1731643360000|2024-11-15 04:02:40|182606.5|182476.5|182601.1|182471.1|182610.9|182480.9|182601.1|182471.1|6
1731643370000|2024-11-15 04:02:50|182602.8|182472.8|182603.3|182473.3|182603.3|182473.3|182600.3|182470.3|3
1731643380000|2024-11-15 04:03:00|182608.4|182478.4|182608.4|182478.4|182608.4|182478.4|182608.4|182478.4|1
1731643390000|2024-11-15 04:03:10|182610.4|182480.4|182611.8|182481.8|182613.4|182483.4|182610.4|182480.4|4
1731643400000|2024-11-15 04:03:20|182612.6|182482.6|182597.6|182467.6|182612.6|182482.6|182597.6|182467.6|3
1731643410000|2024-11-15 04:03:30|182599.5|182469.5|182605.3|182475.3|182609.5|182479.5|182598.7|182468.7|9
1731643420000|2024-11-15 04:03:40|182595.1|182465.1|182595|182465|182598.5|182468.5|182590.7|182460.7|8
1731643430000|2024-11-15 04:03:50|182597.4|182467.4|182589.8|182459.8|182597.4|182467.4|182587.1|182457.1|4
1731643440000|2024-11-15 04:04:00|182574.5|182444.5|182525.4|182395.4|182577|182447|182510|182380|24
1731643450000|2024-11-15 04:04:10|182524.6|182394.6|182517.2|182387.2|182530.7|182400.7|182517.2|182387.2|23
1731643460000|2024-11-15 04:04:20|182523.4|182393.4|182523.2|182393.2|182529.3|182399.3|182511.6|182381.6|14
1731643470000|2024-11-15 04:04:30|182521.1|182391.1|182524.5|182394.5|182524.5|182394.5|182520.2|182390.2|6
1731643480000|2024-11-15 04:04:40|182520.5|182390.5|182520.5|182390.5|182520.5|182390.5|182520.5|182390.5|1
1731643500000|2024-11-15 04:05:00|182517.1|182387.1|182515.9|182385.9|182520.6|182390.6|182508.7|182378.7|8
1731643510000|2024-11-15 04:05:10|182513.2|182383.2|182509.8|182379.8|182518.6|182388.6|182504.7|182374.7|11
1731643520000|2024-11-15 04:05:20|182513|182383|182514.3|182384.3|182514.3|182384.3|182509.7|182379.7|6
1731643530000|2024-11-15 04:05:30|182512|182382|182503.3|182373.3|182512|182382|182503.3|182373.3|2
1731643540000|2024-11-15 04:05:40|182505.6|182375.6|182512|182382|182512|182382|182505.6|182375.6|4
1731643550000|2024-11-15 04:05:50|182510.3|182380.3|182508.3|182378.3|182512.6|182382.6|182508.3|182378.3|3
1731643560000|2024-11-15 04:06:00|182537.3|182407.3|182522.2|182392.2|182537.3|182407.3|182519.3|182389.3|17
1731643570000|2024-11-15 04:06:10|182519.2|182389.2|182513.3|182383.3|182524|182394|182505.1|182375.1|14
1731643580000|2024-11-15 04:06:20|182515|182385|182520.5|182390.5|182528|182398|182512.1|182382.1|9
1731643590000|2024-11-15 04:06:30|182522.3|182392.3|182543.9|182413.9|182550.4|182420.4|182522.3|182392.3|9
1731643600000|2024-11-15 04:06:40|182547.6|182417.6|182563.3|182433.3|182563.3|182433.3|182547.6|182417.6|3
1731643610000|2024-11-15 04:06:50|182565.7|182435.7|182573|182443|182573|182443|182561.5|182431.5|5
1731643620000|2024-11-15 04:07:00|182570.8|182440.8|182573.6|182443.6|182576.8|182446.8|182570.8|182440.8|3
1731643640000|2024-11-15 04:07:20|182571.8|182441.8|182564.3|182434.3|182571.8|182441.8|182564.3|182434.3|2
1731643650000|2024-11-15 04:07:30|182564|182434|182564|182434|182564|182434|182564|182434|1
1731643660000|2024-11-15 04:07:40|182566.1|182436.1|182567|182437|182567|182437|182566.1|182436.1|2
1731643670000|2024-11-15 04:07:50|182565.1|182435.1|182535.9|182405.9|182565.1|182435.1|182524.7|182394.7|4
1731643680000|2024-11-15 04:08:00|182540.3|182410.3|182531.7|182401.7|182540.3|182410.3|182525.7|182395.7|13
1731643690000|2024-11-15 04:08:10|182533.7|182403.7|182528.2|182398.2|182534.1|182404.1|182521.9|182391.9|16
1731643700000|2024-11-15 04:08:20|182524.9|182394.9|182527.2|182397.2|182531.7|182401.7|182518|182388|11
1731643710000|2024-11-15 04:08:30|182527.4|182397.4|182529.9|182399.9|182572.6|182408.5|182524.4|182348.8|23
1731643720000|2024-11-15 04:08:40|182531.8|182401.8|182537.8|182407.8|182544.3|182414.3|182530.5|182400.5|25
1731643730000|2024-11-15 04:08:50|182536.1|182406.1|182530.1|182400.1|182536.1|182406.1|182527.1|182397.1|14
1731643740000|2024-11-15 04:09:00|182528|182398|182525|182395|182534.3|182404.3|182525|182395|6
1731643750000|2024-11-15 04:09:10|182527.2|182397.2|182524.4|182394.4|182527.2|182397.2|182520.3|182390.3|9
1731643760000|2024-11-15 04:09:20|182521.5|182391.5|182525.8|182395.8|182527.7|182397.7|182519.7|182389.7|16
1731643770000|2024-11-15 04:09:30|182527.7|182397.7|182526.5|182396.5|182531|182401|182526.5|182396.5|4
1731643800000|2024-11-15 04:10:00|182527.4|182397.4|182527.4|182397.4|182527.4|182397.4|182527.4|182397.4|1
1731643810000|2024-11-15 04:10:10|182529.4|182399.4|182518.7|182388.7|182529.4|182399.4|182515|182385|8
1731643820000|2024-11-15 04:10:20|182521.5|182391.5|182513.2|182383.2|182521.5|182391.5|182509.5|182379.5|8
1731643830000|2024-11-15 04:10:30|182515|182385|182522|182392|182522.2|182392.2|182514.1|182384.1|12
1731643840000|2024-11-15 04:10:40|182523.7|182393.7|182517.7|182387.7|182524.5|182394.5|182516.9|182386.9|9
1731643850000|2024-11-15 04:10:50|182519.4|182389.4|182512|182382|182520.5|182390.5|182512|182382|7
1731643860000|2024-11-15 04:11:00|182509.8|182379.8|182505.8|182375.8|182509.8|182379.8|182505.8|182375.8|4
1731643870000|2024-11-15 04:11:10|182507.8|182377.8|182505.6|182375.6|182508.9|182378.9|182498.9|182368.9|6
1731643880000|2024-11-15 04:11:20|182507.3|182377.3|182506|182376|182512.6|182382.6|182506|182376|6
1731643890000|2024-11-15 04:11:30|182505|182375|182505|182375|182505|182375|182505|182375|1
1731643900000|2024-11-15 04:11:40|182508|182378|182511.6|182381.6|182512.1|182382.1|182508|182378|3
1731643910000|2024-11-15 04:11:50|182508.1|182378.1|182498|182368|182510.1|182380.1|182479.8|182349.8|10
1731643920000|2024-11-15 04:12:00|182517.4|182387.4|182522.6|182392.6|182523.2|182393.2|182510.3|182380.3|9
1731643930000|2024-11-15 04:12:10|182524.4|182394.4|182528.5|182398.5|182530.6|182400.6|182524.4|182394.4|5
1731643940000|2024-11-15 04:12:20|182526.1|182396.1|182521.9|182391.9|182528.6|182398.6|182518.7|182388.7|8
1731643950000|2024-11-15 04:12:30|182524.6|182394.6|182508.9|182378.9|182526.7|182396.7|182505.3|182375.3|19
1731643960000|2024-11-15 04:12:40|182512.9|182382.9|182518.2|182388.2|182518.2|182388.2|182512.5|182382.5|7
1731643970000|2024-11-15 04:12:50|182515.8|182385.8|182522|182392|182522|182392|182504.9|182374.9|7
1731643980000|2024-11-15 04:13:00|182523.7|182393.7|182521.7|182391.7|182526.5|182396.5|182507.4|182377.4|14
1731643990000|2024-11-15 04:13:10|182518.4|182388.4|182520.5|182390.5|182521.5|182391.5|182508|182378|14
1731644000000|2024-11-15 04:13:20|182518.1|182388.1|182519.7|182389.7|182519.7|182389.7|182515.5|182385.5|4
1731644010000|2024-11-15 04:13:30|182518.4|182388.4|182508|182378|182518.4|182388.4|182502|182372|13
1731644020000|2024-11-15 04:13:40|182505.3|182375.3|182509.8|182379.8|182520.3|182390.3|182505.3|182375.3|9
1731644030000|2024-11-15 04:13:50|182512.5|182382.5|182510.4|182380.4|182513.2|182383.2|182505|182375|11
1731644040000|2024-11-15 04:14:00|182503.6|182373.6|182512.2|182382.2|182513|182383|182501.9|182371.9|8
1731644050000|2024-11-15 04:14:10|182515.7|182385.7|182513.3|182383.3|182515.7|182385.7|182513.3|182383.3|2
1731644060000|2024-11-15 04:14:20|182515.8|182385.8|182516.9|182386.9|182517.9|182387.9|182506.6|182376.6|7
1731644070000|2024-11-15 04:14:30|182513.9|182383.9|182514.2|182384.2|182519.5|182389.5|182505.5|182375.5|13
1731644080000|2024-11-15 04:14:40|182516.9|182386.9|182512.8|182382.8|182518.6|182388.6|182502.8|182372.8|11
1731644090000|2024-11-15 04:14:50|182514.7|182384.7|182522.9|182392.9|182531.1|182401.1|182514.7|182384.7|10
1731644100000|2024-11-15 04:15:00|182525.9|182395.9|182526.3|182396.3|182526.3|182396.3|182523.9|182393.9|3
1731644110000|2024-11-15 04:15:10|182528.1|182398.1|182521.4|182391.4|182528.1|182398.1|182521.4|182391.4|3
1731644120000|2024-11-15 04:15:20|182523.4|182393.4|182533.7|182403.7|182545.1|182415.1|182523.4|182393.4|8
1731644130000|2024-11-15 04:15:30|182537.4|182407.4|182537|182407|182539.3|182409.3|182530|182400|15
1731644140000|2024-11-15 04:15:40|182533.7|182403.7|182532.3|182402.3|182541.4|182411.4|182529.6|182399.6|11
1731644150000|2024-11-15 04:15:50|182529.9|182399.9|182524.3|182394.3|182529.9|182399.9|182524.3|182394.3|2
1731644160000|2024-11-15 04:16:00|182526.3|182396.3|182532.3|182402.3|182537.2|182407.2|182526.3|182396.3|10
1731644170000|2024-11-15 04:16:10|182533.2|182403.2|182538.4|182408.4|182541.6|182411.6|182528.1|182398.1|14
1731644180000|2024-11-15 04:16:20|182536.8|182406.8|182530|182400|182538.1|182408.1|182529.1|182399.1|15
1731644190000|2024-11-15 04:16:30|182532.8|182402.8|182525.3|182395.3|182537.5|182407.5|182521.3|182391.3|13
1731644200000|2024-11-15 04:16:40|182527.3|182397.3|182529|182399|182533.4|182403.4|182520.3|182390.3|15
1731644210000|2024-11-15 04:16:50|182526.7|182396.7|182525.5|182395.5|182528.8|182398.8|182525.5|182395.5|6
1731644220000|2024-11-15 04:17:00|182528.8|182398.8|182528.5|182398.5|182534|182404|182523.3|182393.3|12
1731644230000|2024-11-15 04:17:10|182526.9|182396.9|182538|182408|182538|182408|182526.9|182396.9|11
1731644240000|2024-11-15 04:17:20|182536.7|182406.7|182526.4|182396.4|182538.3|182408.3|182526.4|182396.4|5
1731644250000|2024-11-15 04:17:30|182528.8|182398.8|182514.2|182384.2|182532.5|182402.5|182514.2|182384.2|14
1731644260000|2024-11-15 04:17:40|182520.9|182390.9|182530.2|182400.2|182531.8|182401.8|182520.9|182390.9|9
1731644270000|2024-11-15 04:17:50|182526.2|182396.2|182524.1|182394.1|182534.2|182404.2|182518.1|182388.1|14
1731644280000|2024-11-15 04:18:00|182517.9|182387.9|182519.4|182389.4|182522|182392|182515.3|182385.3|8
1731644290000|2024-11-15 04:18:10|182521|182391|182521|182391|182521|182391|182521|182391|1
1731644300000|2024-11-15 04:18:20|182524|182394|182523.2|182393.2|182524|182394|182521|182391|6
1731644310000|2024-11-15 04:18:30|182519.9|182389.9|182517.5|182387.5|182519.9|182389.9|182510.7|182380.7|5
1731644320000|2024-11-15 04:18:40|182514.9|182384.9|182468.4|182338.4|182552|182386.9|182468.4|182338.4|9
1731644330000|2024-11-15 04:18:50|182453|182323|182465.7|182335.7|182472.1|182342.1|182443.6|182313.6|19
1731644340000|2024-11-15 04:19:00|182466.1|182336.1|182460.8|182330.8|182468.3|182338.3|182460.8|182330.8|10
1731644350000|2024-11-15 04:19:10|182498|182274.9|182462.2|182332.2|182498|182334.7|182455.9|182274.9|8
1731644360000|2024-11-15 04:19:20|182463.2|182333.2|182466.2|182336.2|182470|182340|182455.9|182325.9|8
1731644370000|2024-11-15 04:19:30|182461.5|182331.5|182466.8|182336.8|182466.8|182336.8|182455.3|182325.3|5
1731644380000|2024-11-15 04:19:40|182468.6|182338.6|182464.4|182334.4|182468.6|182338.6|182459.9|182329.9|7
1731644390000|2024-11-15 04:19:50|182467.1|182337.1|182466.1|182336.1|182473.2|182343.2|182461.9|182331.9|16
1731644400000|2024-11-15 04:20:00|182466.7|182336.7|182462.8|182332.8|182472.4|182342.4|182456.9|182326.9|19
1731644410000|2024-11-15 04:20:10|182470.5|182340.5|182462.6|182332.6|182470.5|182340.5|182456.6|182326.6|8
1731644420000|2024-11-15 04:20:20|182461|182331|182448.6|182318.6|182461|182331|182448.6|182318.6|3
1731644430000|2024-11-15 04:20:30|182454.2|182324.2|182458.2|182328.2|182469|182339|182449.2|182319.2|17
1731644440000|2024-11-15 04:20:40|182446.7|182316.7|182453.8|182323.8|182454.7|182324.7|182446.3|182316.3|12
1731644450000|2024-11-15 04:20:50|182457.7|182327.7|182447.6|182317.6|182459|182329|182447.6|182317.6|8
1731644460000|2024-11-15 04:21:00|182450|182320|182465|182335|182465|182335|182450|182320|8
1731644470000|2024-11-15 04:21:10|182453.4|182323.4|182440.9|182310.9|182460.5|182330.5|182440.9|182310.9|21
1731644510000|2024-11-15 04:21:50|182442.6|182312.6|182446.8|182316.8|182457.4|182327.4|182442.6|182312.6|3
1731644520000|2024-11-15 04:22:00|182448.4|182318.4|182436.8|182306.8|182462.8|182332.8|182431.6|182301.6|24
1731644530000|2024-11-15 04:22:10|182434.8|182304.8|182514|182313.2|182514.5|182353.4|182431.9|182301.9|22
1731644550000|2024-11-15 04:22:30|182512.1|182311.3|182473.7|182343.7|182515.9|182345.4|182473.7|182308.6|5
1731644580000|2024-11-15 04:23:00|182471.9|182341.9|182476.8|182346.8|182492.6|182346.8|182466|182288.5|7
1731644610000|2024-11-15 04:23:30|182472.8|182342.8|182454.3|182324.3|182472.8|182342.8|182453.7|182323.7|8
1731644620000|2024-11-15 04:23:40|182457.7|182327.7|182458.3|182328.3|182464|182334|182450.2|182320.2|10
1731644630000|2024-11-15 04:23:50|182454.6|182324.6|182459.1|182329.1|182498.8|182331.4|182448.8|182284.6|13
1731644640000|2024-11-15 04:24:00|182461.5|182331.5|182455|182325|182468.1|182338.1|182455|182325|10
1731644650000|2024-11-15 04:24:10|182451.8|182321.8|182450.9|182320.9|182456.6|182326.6|182450.9|182320.9|4
1731644660000|2024-11-15 04:24:20|182452.9|182322.9|182457.9|182327.9|182459|182329|182445.5|182315.5|10
1731644670000|2024-11-15 04:24:30|182455.3|182325.3|182451.4|182321.4|182460|182330|182448.5|182318.5|16
1731644680000|2024-11-15 04:24:40|182448.2|182318.2|182451.9|182321.9|182453|182323|182448.2|182318.2|7
1731644690000|2024-11-15 04:24:50|182453.6|182323.6|182459.8|182329.8|182463.9|182333.9|182453.6|182323.6|4
1731644700000|2024-11-15 04:25:00|182457.3|182327.3|182460.9|182330.9|182461.6|182331.6|182449.8|182319.8|13
1731644710000|2024-11-15 04:25:10|182459.2|182329.2|182456.5|182326.5|182470.8|182340.8|182454|182324|9
1731644720000|2024-11-15 04:25:20|182444.4|182314.4|182450.5|182320.5|182450.5|182320.5|182442.6|182312.6|5
1731644730000|2024-11-15 04:25:30|182444.1|182314.1|182452.5|182322.5|182457.5|182327.5|182436|182306|20
1731644740000|2024-11-15 04:25:40|182455.5|182325.5|182457.1|182327.1|182463.9|182333.9|182452.2|182322.2|17
1731644750000|2024-11-15 04:25:50|182456.8|182326.8|182448.8|182318.8|182464.9|182334.9|182447.5|182317.5|14
1731644760000|2024-11-15 04:26:00|182445.8|182315.8|182456.9|182326.9|182459.9|182329.9|182445.8|182315.8|21
1731644770000|2024-11-15 04:26:10|182452.2|182322.2|182449.6|182319.6|182457.1|182327.1|182442.4|182312.4|16
1731644780000|2024-11-15 04:26:20|182452.3|182322.3|182451.3|182321.3|182455.3|182325.3|182451.3|182321.3|3
1731644790000|2024-11-15 04:26:30|182449.2|182319.2|182440.9|182310.9|182452.3|182322.3|182437.9|182307.9|8
1731644800000|2024-11-15 04:26:40|182433.5|182303.5|182442.1|182312.1|182447.2|182317.2|182433.5|182303.5|11
1731644820000|2024-11-15 04:27:00|182463.8|182333.8|182449.3|182319.3|182463.8|182333.8|182442.3|182312.3|20
1731644830000|2024-11-15 04:27:10|182451.6|182321.6|182442.6|182312.6|182451.6|182321.6|182442.6|182312.6|5
1731644840000|2024-11-15 04:27:20|182445.1|182315.1|182444.3|182314.3|182448.8|182318.8|182442.3|182312.3|8
1731644850000|2024-11-15 04:27:30|182446.1|182316.1|182465.1|182335.1|182469.1|182339.1|182446.1|182316.1|13
1731644860000|2024-11-15 04:27:40|182461.7|182331.7|182455.5|182325.5|182466.4|182336.4|182455.5|182325.5|9
1731644870000|2024-11-15 04:27:50|182460.9|182330.9|182465.5|182335.5|182467.4|182337.4|182454.5|182324.5|7
1731644880000|2024-11-15 04:28:00|182468.8|182338.8|182473.9|182343.9|182473.9|182343.9|182468.8|182338.8|3
1731644900000|2024-11-15 04:28:20|182472.6|182342.6|182460.8|182330.8|182472.6|182342.6|182455.8|182325.8|12
1731644910000|2024-11-15 04:28:30|182462.8|182332.8|182467|182337|182471.1|182341.1|182456.3|182326.3|17
1731644920000|2024-11-15 04:28:40|182464.8|182334.8|182512|182289.5|182512|182339.6|182462.3|182280.8|18
1731644930000|2024-11-15 04:28:50|182462.9|182332.9|182451.3|182321.3|182462.9|182332.9|182442.1|182312.1|12
1731644940000|2024-11-15 04:29:00|182453.1|182323.1|182449.5|182319.5|182459.6|182329.6|182449.5|182319.5|11
1731644950000|2024-11-15 04:29:10|182447.1|182317.1|182455.1|182325.1|182456.1|182326.1|182445.4|182315.4|11
1731644960000|2024-11-15 04:29:20|182452.8|182322.8|182460|182330|182464|182334|182452.8|182322.8|13
1731644970000|2024-11-15 04:29:30|182457.8|182327.8|182454.2|182324.2|182463.4|182333.4|182454.2|182324.2|7
1731644980000|2024-11-15 04:29:40|182451.9|182321.9|182452.6|182322.6|182453.7|182323.7|182451.9|182321.9|3
1731644990000|2024-11-15 04:29:50|182451.9|182321.9|182447.8|182317.8|182451.9|182321.9|182447.8|182317.8|5
1731645000000|2024-11-15 04:30:00|182450.7|182320.7|182455.7|182325.7|182468.4|182338.4|182449|182319|13
1731645010000|2024-11-15 04:30:10|182461.1|182331.1|182456.8|182326.8|182461.1|182331.1|182451.6|182321.6|8
1731645020000|2024-11-15 04:30:20|182454.8|182324.8|182455.5|182325.5|182459.2|182329.2|182452.6|182322.6|7
1731645030000|2024-11-15 04:30:30|182453.4|182323.4|182455|182325|182455|182325|182453.4|182323.4|2
1731645040000|2024-11-15 04:30:40|182451.4|182321.4|182457.1|182327.1|182457.1|182327.1|182451.4|182321.4|5
1731645050000|2024-11-15 04:30:50|182453.8|182323.8|182456.1|182326.1|182456.1|182326.1|182453.8|182323.8|2
1731645060000|2024-11-15 04:31:00|182453|182323|182449.4|182319.4|182470.6|182340.6|182447.1|182317.1|6
1731645070000|2024-11-15 04:31:10|182452.8|182322.8|182462.8|182332.8|182464.6|182334.6|182448.8|182318.8|14
1731645080000|2024-11-15 04:31:20|182465.4|182335.4|182468|182338|182468|182338|182459.1|182329.1|14
1731645090000|2024-11-15 04:31:30|182466.2|182336.2|182454.5|182324.5|182468.6|182338.6|182452.8|182322.8|8
1731645100000|2024-11-15 04:31:40|182455.9|182325.9|182457.6|182327.6|182460.4|182330.4|182450.1|182320.1|13
1731645110000|2024-11-15 04:31:50|182450.2|182320.2|182455.9|182325.9|182463|182333|182450.2|182320.2|8
1731645120000|2024-11-15 04:32:00|182454|182324|182452.3|182322.3|182457.3|182327.3|182439.1|182309.1|21
1731645130000|2024-11-15 04:32:10|182449.3|182319.3|182463.3|182333.3|182469|182339|182446.3|182316.3|10
1731645140000|2024-11-15 04:32:20|182460.3|182330.3|182450.8|182320.8|182460.3|182330.3|182450.8|182320.8|5
1731645150000|2024-11-15 04:32:30|182453.4|182323.4|182457.6|182327.6|182467.7|182337.7|182453.4|182323.4|16
1731645160000|2024-11-15 04:32:40|182465.2|182335.2|182460.2|182330.2|182465.2|182335.2|182453.4|182323.4|11
1731645170000|2024-11-15 04:32:50|182461.7|182331.7|182453.9|182323.9|182462.5|182332.5|182449.4|182319.4|11
1731645180000|2024-11-15 04:33:00|182453.6|182323.6|182442.1|182312.1|182458.2|182328.2|182442.1|182312.1|9
1731645190000|2024-11-15 04:33:10|182444.7|182314.7|182454.5|182324.5|182458.5|182328.5|182443.7|182313.7|10
1731645200000|2024-11-15 04:33:20|182457.2|182327.2|182452.7|182322.7|182460.9|182330.9|182445.2|182315.2|8
1731645210000|2024-11-15 04:33:30|182446|182316|182461.3|182331.3|182462.1|182332.1|182446|182316|10
1731645220000|2024-11-15 04:33:40|182458.6|182328.6|182461|182331|182470.2|182340.2|182458.6|182328.6|7
1731645230000|2024-11-15 04:33:50|182459.2|182329.2|182456.2|182326.2|182469.1|182339.1|182454.5|182324.5|14
1731645240000|2024-11-15 04:34:00|182459.2|182329.2|182459.2|182329.2|182459.2|182329.2|182459.2|182329.2|1
1731645250000|2024-11-15 04:34:10|182456.9|182326.9|182457.3|182327.3|182464.3|182334.3|182451.2|182321.2|14
1731645270000|2024-11-15 04:34:30|182459.2|182329.2|182443.4|182313.4|182459.2|182329.2|182443.4|182313.4|11
1731645280000|2024-11-15 04:34:40|182445.5|182315.5|182447.6|182317.6|182447.6|182317.6|182445.5|182315.5|3
1731645290000|2024-11-15 04:34:50|182451.2|182321.2|182449.2|182319.2|182454.6|182324.6|182449.2|182319.2|6
1731645300000|2024-11-15 04:35:00|182440.1|182310.1|182443.9|182313.9|182452|182322|182440.1|182310.1|5
1731645310000|2024-11-15 04:35:10|182446.9|182316.9|182443.1|182313.1|182448.2|182318.2|182443.1|182313.1|4
1731645320000|2024-11-15 04:35:20|182430.2|182300.2|182438.4|182308.4|182438.4|182308.4|182430.2|182300.2|3
1731645330000|2024-11-15 04:35:30|182440.9|182310.9|182451.9|182321.9|182454|182324|182440.9|182310.9|7
1731645340000|2024-11-15 04:35:40|182442.5|182312.5|182446.8|182316.8|182446.8|182316.8|182442.5|182312.5|2
1731645350000|2024-11-15 04:35:50|182451.1|182321.1|182449.2|182319.2|182452.9|182322.9|182449.2|182319.2|5
1731645360000|2024-11-15 04:36:00|182452.3|182322.3|182451.8|182321.8|182455|182325|182435.7|182305.7|10
1731645370000|2024-11-15 04:36:10|182453.4|182323.4|182456.9|182326.9|182457.7|182327.7|182453|182323|5
1731645380000|2024-11-15 04:36:20|182454.4|182324.4|182448.8|182318.8|182463.1|182333.1|182448.8|182318.8|16
1731645390000|2024-11-15 04:36:30|182450.5|182320.5|182456.1|182326.1|182461.9|182331.9|182445.9|182315.9|16
1731645400000|2024-11-15 04:36:40|182452.9|182322.9|182447|182317|182452.9|182322.9|182440|182310|14
1731645410000|2024-11-15 04:36:50|182453.3|182323.3|182454.9|182324.9|182454.9|182324.9|182447.6|182317.6|4
1731645420000|2024-11-15 04:37:00|182457.2|182327.2|182454.1|182324.1|182457.2|182327.2|182446.4|182316.4|6
1731645430000|2024-11-15 04:37:10|182455.8|182325.8|182457.9|182327.9|182460.9|182330.9|182451.3|182321.3|9
1731645440000|2024-11-15 04:37:20|182454.9|182324.9|182455|182325|182460.2|182330.2|182447.6|182317.6|11
1731645450000|2024-11-15 04:37:30|182453|182323|182441|182311|182453|182323|182437.8|182307.8|6
1731645460000|2024-11-15 04:37:40|182444.7|182314.7|182449.9|182319.9|182450.8|182320.8|182444.7|182314.7|9
1731645470000|2024-11-15 04:37:50|182452.3|182322.3|182448.6|182318.6|182459.3|182329.3|182447.6|182317.6|13
1731645480000|2024-11-15 04:38:00|182446.8|182316.8|182445|182315|182453.8|182323.8|182443.5|182313.5|14
1731645490000|2024-11-15 04:38:10|182446.4|182316.4|182451|182321|182453|182323|182446.4|182316.4|5
1731645500000|2024-11-15 04:38:20|182448.6|182318.6|182507.6|182266.4|182507.6|182327.3|182445.1|182266.4|12
1731645510000|2024-11-15 04:38:30|182450.7|182320.7|182446.2|182316.2|182453|182323|182441.4|182311.4|10
1731645520000|2024-11-15 04:38:40|182448.1|182318.1|182443.4|182313.4|182452.1|182322.1|182443.4|182313.4|7
1731645530000|2024-11-15 04:38:50|182445.1|182315.1|182454.8|182324.8|182461.1|182331.1|182445.1|182315.1|14
1731645540000|2024-11-15 04:39:00|182454|182324|182455.1|182325.1|182464.7|182334.7|182454|182324|4
1731645550000|2024-11-15 04:39:10|182457.1|182327.1|182456|182326|182457.2|182327.2|182452.2|182322.2|6
1731645560000|2024-11-15 04:39:20|182459|182329|182452.2|182322.2|182459.3|182329.3|182447.7|182317.7|13
1731645570000|2024-11-15 04:39:30|182456|182326|182452.6|182322.6|182456|182326|182451.6|182321.6|6
1731645580000|2024-11-15 04:39:40|182456.2|182326.2|182448.1|182318.1|182458.1|182328.1|182446.8|182316.8|14
1731645590000|2024-11-15 04:39:50|182450.7|182320.7|182460|182330|182460|182330|182450.7|182320.7|5
1731645600000|2024-11-15 04:40:00|182458.2|182328.2|182450|182320|182458.2|182328.2|182445.4|182315.4|11
1731645610000|2024-11-15 04:40:10|182455.3|182325.3|182455.1|182325.1|182455.4|182325.4|182447.4|182317.4|6
1731645620000|2024-11-15 04:40:20|182462.1|182332.1|182446.4|182316.4|182462.1|182332.1|182446.4|182316.4|8
1731645630000|2024-11-15 04:40:30|182450.7|182320.7|182452.5|182322.5|182455.5|182325.5|182448.6|182318.6|7
1731645640000|2024-11-15 04:40:40|182454.7|182324.7|182445.6|182315.6|182454.9|182324.9|182445.6|182315.6|4
1731645650000|2024-11-15 04:40:50|182447.6|182317.6|182444.4|182314.4|182447.6|182317.6|182440.9|182310.9|6
1731645660000|2024-11-15 04:41:00|182446.1|182316.1|182462.8|182332.8|182467|182337|182446.1|182316.1|9
1731645670000|2024-11-15 04:41:10|182466.1|182336.1|182457.8|182327.8|182467|182337|182457.8|182327.8|4
1731645680000|2024-11-15 04:41:20|182459.7|182329.7|182466.6|182336.6|182466.6|182336.6|182454.2|182324.2|15
1731645690000|2024-11-15 04:41:30|182463|182333|182462.9|182332.9|182463|182333|182460|182330|3
1731645700000|2024-11-15 04:41:40|182459|182329|182453.4|182323.4|182459.6|182329.6|182445.9|182315.9|19
1731645710000|2024-11-15 04:41:50|182455.1|182325.1|182460.5|182330.5|182465.6|182335.6|182452.7|182322.7|14
1731645720000|2024-11-15 04:42:00|182456.8|182326.8|182446.3|182316.3|182460.9|182330.9|182440.7|182310.7|19
1731645730000|2024-11-15 04:42:10|182446.5|182316.5|182458.3|182328.3|182467|182337|182446.5|182316.5|13
1731645740000|2024-11-15 04:42:20|182451.6|182321.6|182450.8|182320.8|182458.9|182328.9|182450.8|182320.8|7
1731645750000|2024-11-15 04:42:30|182453|182323|182464.7|182334.7|182466.5|182336.5|182453|182323|6
1731645760000|2024-11-15 04:42:40|182466.4|182336.4|182476.9|182346.9|182481.5|182351.5|182466.4|182336.4|6
1731645780000|2024-11-15 04:43:00|182475.1|182345.1|182464.3|182334.3|182475.1|182345.1|182458.5|182328.5|5
1731645790000|2024-11-15 04:43:10|182458.8|182328.8|182453.3|182323.3|182486.8|182341.8|182450|182281.6|17
1731645800000|2024-11-15 04:43:20|182455.3|182325.3|182451.1|182321.1|182505|182328.3|182441.7|182273.7|14
1731645810000|2024-11-15 04:43:30|182449.4|182319.4|182449.7|182319.7|182455.1|182325.1|182445.2|182315.2|15
1731645820000|2024-11-15 04:43:40|182451.5|182321.5|182451.8|182321.8|182451.8|182321.8|182443.7|182313.7|9
1731645830000|2024-11-15 04:43:50|182454.1|182324.1|182450.4|182320.4|182460.3|182330.3|182446.7|182316.7|9
1731645840000|2024-11-15 04:44:00|182453.4|182323.4|182455.4|182325.4|182457.8|182327.8|182453.4|182323.4|4
1731645850000|2024-11-15 04:44:10|182453|182323|182449.4|182319.4|182453|182323|182449.4|182319.4|2
1731645860000|2024-11-15 04:44:20|182447.4|182317.4|182461.7|182331.7|182466.1|182336.1|182447.4|182317.4|18
1731645870000|2024-11-15 04:44:30|182463.1|182333.1|182463.6|182333.6|182469.1|182339.1|182462.7|182332.7|5
1731645880000|2024-11-15 04:44:40|182460.6|182330.6|182460.6|182330.6|182460.6|182330.6|182460.6|182330.6|1
1731645900000|2024-11-15 04:45:00|182466.6|182336.6|182468.1|182338.1|182472|182342|182463.2|182333.2|9
1731645920000|2024-11-15 04:45:20|182470.3|182340.3|182494.2|182364.2|182504|182374|182470.3|182340.3|7
1731645940000|2024-11-15 04:45:40|182490.9|182360.9|182490.9|182360.9|182490.9|182360.9|182490.9|182360.9|1
1731645950000|2024-11-15 04:45:50|182489.2|182359.2|182466.1|182336.1|182489.2|182359.2|182466.1|182336.1|5
1731645960000|2024-11-15 04:46:00|182473.2|182343.2|182493|182363|182493|182363|182466.3|182336.3|12
1731645980000|2024-11-15 04:46:20|182487.7|182357.7|182489.4|182359.4|182489.4|182359.4|182487.5|182357.5|4
1731646000000|2024-11-15 04:46:40|182486.4|182356.4|182480.3|182350.3|182486.4|182356.4|182477.6|182347.6|3
1731646020000|2024-11-15 04:47:00|182482.9|182352.9|182482.9|182352.9|182482.9|182352.9|182482.9|182352.9|1
1731646040000|2024-11-15 04:47:20|182465.5|182375.5|182465.5|182375.5|182465.5|182375.5|182465.5|182375.5|1
1731646050000|2024-11-15 04:47:30|182576.6|182248.9|182576.6|182248.9|182576.6|182248.9|182576.6|182248.9|1
1731646070000|2024-11-15 04:47:50|182582.3|182254.6|182494.6|182364.6|182582.3|182364.6|182494.3|182254.6|3
1731646090000|2024-11-15 04:48:10|182492.8|182362.8|182490.2|182360.2|182492.8|182362.8|182490.2|182360.2|2
1731646100000|2024-11-15 04:48:20|182492.4|182362.4|182503.8|182373.8|182505.5|182375.5|182492.4|182362.4|4
1731646120000|2024-11-15 04:48:40|182501.8|182371.8|182503.6|182373.6|182503.6|182373.6|182501.8|182371.8|2
1731646130000|2024-11-15 04:48:50|182501.6|182371.6|182495.6|182365.6|182501.6|182371.6|182495.6|182365.6|2
1731646150000|2024-11-15 04:49:10|182498.2|182368.2|182498.2|182368.2|182498.2|182368.2|182498.2|182368.2|1
1731646160000|2024-11-15 04:49:20|182499.6|182369.6|182497.4|182367.4|182502.6|182372.6|182497.4|182367.4|4
1731646180000|2024-11-15 04:49:40|182500.1|182370.1|182500.1|182370.1|182500.1|182370.1|182500.1|182370.1|1
1731646190000|2024-11-15 04:49:50|182498.2|182368.2|182500.3|182370.3|182500.3|182370.3|182494.2|182364.2|4
1731646210000|2024-11-15 04:50:10|182498.6|182368.6|182497.9|182367.9|182498.6|182368.6|182494.6|182364.6|3
1731646230000|2024-11-15 04:50:30|182499.7|182369.7|182499|182369|182499.7|182369.7|182499|182369|2
1731646240000|2024-11-15 04:50:40|182498.7|182368.7|182499.7|182369.7|182504|182374|182498.7|182368.7|3
1731646260000|2024-11-15 04:51:00|182502.1|182372.1|182525|182395|182525|182395|182502.1|182372.1|3
1731646270000|2024-11-15 04:51:10|182522.6|182392.6|182516.6|182386.6|182531.5|182401.5|182515.6|182385.6|7
1731646280000|2024-11-15 04:51:20|182518.6|182388.6|182511.9|182381.9|182518.6|182388.6|182511.9|182381.9|3
1731646290000|2024-11-15 04:51:30|182513.6|182383.6|182513.2|182383.2|182526.8|182396.8|182513.2|182383.2|20
1731646300000|2024-11-15 04:51:40|182509.9|182379.9|182505.8|182375.8|182509.9|182379.9|182505.8|182375.8|3
1731646320000|2024-11-15 04:52:00|182502.5|182372.5|182502.5|182372.5|182502.5|182372.5|182502.5|182372.5|1
1731646350000|2024-11-15 04:52:30|182504.3|182374.3|182501.2|182371.2|182509.4|182379.4|182501.2|182371.2|6
1731646360000|2024-11-15 04:52:40|182504.1|182374.1|182502|182372|182504.1|182374.1|182496.4|182366.4|4
1731646370000|2024-11-15 04:52:50|182498.7|182368.7|182494.9|182364.9|182498.7|182368.7|182494.9|182364.9|2
1731646380000|2024-11-15 04:53:00|182491.6|182361.6|182494.6|182364.6|182494.6|182364.6|182481.1|182351.1|11
1731646390000|2024-11-15 04:53:10|182492|182362|182492|182362|182492|182362|182492|182362|1
1731646400000|2024-11-15 04:53:20|182488|182358|182492.3|182362.3|182492.3|182362.3|182483.6|182353.6|8
1731646420000|2024-11-15 04:53:40|182494|182364|182496.3|182366.3|182496.3|182366.3|182494|182364|2
1731646450000|2024-11-15 04:54:10|182493.7|182363.7|182493.7|182363.7|182493.7|182363.7|182493.7|182363.7|1
1731646490000|2024-11-15 04:54:50|182599.7|182272.3|182599.7|182272.3|182599.7|182272.3|182599.7|182272.3|1
1731646500000|2024-11-15 04:55:00|182493.7|182363.7|182493.7|182363.7|182493.7|182363.7|182493.7|182363.7|1
1731646530000|2024-11-15 04:55:30|182599.7|182272.3|182502.8|182372.8|182599.7|182380.5|182502.8|182272.3|3
1731646540000|2024-11-15 04:55:40|182507.4|182377.4|182505.8|182375.8|182507.4|182377.4|182505.8|182375.8|2
1731646580000|2024-11-15 04:56:20|182605|182277.6|182505.5|182375.5|182605|182375.5|182503.5|182277.6|3
1731646600000|2024-11-15 04:56:40|182503.3|182373.3|182452.8|182322.8|182503.3|182373.3|182431.5|182301.5|12
1731646610000|2024-11-15 04:56:50|182454.4|182324.4|182454.6|182324.6|182456.7|182326.7|182446.8|182316.8|21
1731646620000|2024-11-15 04:57:00|182455|182325|182454.5|182324.5|182462.8|182332.8|182449.3|182319.3|14
1731646630000|2024-11-15 04:57:10|182447.8|182317.8|182453.7|182323.7|182455.2|182325.2|182445.9|182315.9|9
1731646640000|2024-11-15 04:57:20|182456.4|182326.4|182456.8|182326.8|182464.8|182334.8|182446.3|182316.3|12
1731646650000|2024-11-15 04:57:30|182465.5|182335.5|182487.6|182357.6|182490.3|182360.3|182465.5|182335.5|8
1731646660000|2024-11-15 04:57:40|182490.9|182360.9|182493|182363|182493|182363|182490.9|182360.9|3
1731646670000|2024-11-15 04:57:50|182491.3|182361.3|182495|182365|182495|182365|182491.3|182361.3|2
1731646680000|2024-11-15 04:58:00|182498.3|182368.3|182510.9|182380.9|182510.9|182380.9|182498.3|182368.3|5
1731646690000|2024-11-15 04:58:10|182509.3|182379.3|182507.3|182377.3|182509.3|182379.3|182507.3|182377.3|2
1731646700000|2024-11-15 04:58:20|182509.3|182379.3|182509.3|182379.3|182509.3|182379.3|182509.3|182379.3|1
1731646710000|2024-11-15 04:58:30|182505.6|182375.6|182505.6|182375.6|182505.6|182375.6|182505.6|182375.6|1
1731646720000|2024-11-15 04:58:40|182510.6|182380.6|182504.2|182374.2|182510.6|182380.6|182504.2|182374.2|4
1731646730000|2024-11-15 04:58:50|182507.1|182377.1|182621|182491|182625.4|182495.4|182507.1|182377.1|10
1731646740000|2024-11-15 04:59:00|182632.6|182502.6|182654.1|182524.1|182654.1|182524.1|182623.9|182493.9|5
1731646750000|2024-11-15 04:59:10|182652.1|182522.1|182644.5|182514.5|182652.1|182522.1|182634.8|182504.8|5
1731646760000|2024-11-15 04:59:20|182636.8|182506.8|182643.7|182513.7|182644.7|182514.7|182623.7|182493.7|10
1731646770000|2024-11-15 04:59:30|182645.4|182515.4|182645.4|182515.4|182645.4|182515.4|182645.4|182515.4|1
1731646800000|2024-11-15 05:00:00|182650|182520|182659.6|182529.6|182659.6|182529.6|182637.2|182507.2|12
1731646810000|2024-11-15 05:00:10|182658.2|182528.2|182651|182521|182658.2|182528.2|182645.2|182515.2|4
1731646820000|2024-11-15 05:00:20|182653.6|182523.6|182646.1|182516.1|182664.7|182534.7|182627.8|182497.8|15
1731646830000|2024-11-15 05:00:30|182658.7|182528.7|182656.1|182526.1|182658.7|182528.7|182656.1|182526.1|4
1731646840000|2024-11-15 05:00:40|182649.8|182519.8|182649.4|182519.4|182652.4|182522.4|182647|182517|7
1731646850000|2024-11-15 05:00:50|182651.9|182521.9|182678.4|182548.4|182685.8|182555.8|182651.9|182521.9|13
1731646860000|2024-11-15 05:01:00|182683.6|182553.6|182684.8|182554.8|182693.5|182563.5|182682.4|182552.4|14
1731646870000|2024-11-15 05:01:10|182686.4|182556.4|182693|182563|182693|182563|182683|182553|12
1731646880000|2024-11-15 05:01:20|182696.2|182566.2|182694|182564|182696.2|182566.2|182687|182557|5
1731646890000|2024-11-15 05:01:30|182685.5|182555.5|182699.1|182569.1|182704.7|182574.7|182652.4|182522.4|8
1731646900000|2024-11-15 05:01:40|182700.2|182570.2|182697.7|182567.7|182730.5|182574.7|182695.1|182528|27
1731646910000|2024-11-15 05:01:50|182696.1|182566.1|182736.1|182535.5|182736.1|182577.2|182694.6|182533.4|30
1731646920000|2024-11-15 05:02:00|182703.6|182573.6|182737.4|182535.7|182737.4|182576.1|182700.6|182531.7|36
1731646930000|2024-11-15 05:02:10|182703.2|182529.7|182703.3|182573.3|182703.3|182573.3|182703.2|182529.7|3
1731646940000|2024-11-15 05:02:20|182737.4|182533.1|182704.2|182574.2|182737.9|182578.4|182700.1|182532.4|24
1731646950000|2024-11-15 05:02:30|182703.3|182573.3|182707.9|182577.9|182735.6|182578.2|182703.3|182530.1|10
1731646960000|2024-11-15 05:02:40|182710.2|182580.2|182710.9|182580.9|182715.2|182585.2|182707.3|182577.3|23
1731646970000|2024-11-15 05:02:50|182710.6|182580.6|182699.9|182569.9|182710.6|182580.6|182699.9|182569.9|5
1731646980000|2024-11-15 05:03:00|182712.2|182582.2|182693.4|182563.4|182713.1|182583.1|182693.2|182563.2|13
1731646990000|2024-11-15 05:03:10|182695.1|182565.1|182695.1|182565.1|182695.1|182565.1|182695.1|182565.1|1
1731647000000|2024-11-15 05:03:20|182696.3|182566.3|182683.7|182553.7|182696.3|182566.3|182675.9|182545.9|14
1731647010000|2024-11-15 05:03:30|182685.4|182555.4|182715|182585|182715|182585|182685.4|182555.4|10
1731647020000|2024-11-15 05:03:40|182720.7|182590.7|182712.8|182582.8|182720.7|182590.7|182712.8|182582.8|2
1731647030000|2024-11-15 05:03:50|182711.5|182581.5|182694.4|182564.4|182714|182584|182694.4|182564.4|15
1731647040000|2024-11-15 05:04:00|182694.1|182564.1|182688.7|182558.7|182699|182569|182684.9|182554.9|19
1731647050000|2024-11-15 05:04:10|182688.5|182558.5|182688.5|182558.5|182688.5|182558.5|182688.5|182558.5|1
1731647060000|2024-11-15 05:04:20|182687.8|182557.8|182690.6|182560.6|182695.8|182565.8|182679|182549|17
1731647070000|2024-11-15 05:04:30|182696|182566|182686.7|182556.7|182697.6|182567.6|182680.2|182550.2|16
1731647080000|2024-11-15 05:04:40|182683.8|182553.8|182681.9|182551.9|182693.2|182563.2|182673.8|182543.8|20
1731647090000|2024-11-15 05:04:50|182678.6|182548.6|182673.8|182543.8|182688.5|182558.5|182668.3|182538.3|33
1731647100000|2024-11-15 05:05:00|182676.7|182546.7|182667.9|182537.9|182725.1|182574.8|182665.3|182523.4|24
1731647110000|2024-11-15 05:05:10|182663.8|182533.8|182639.8|182509.8|182670.7|182540.7|182639.8|182509.8|14
1731647120000|2024-11-15 05:05:20|182642.2|182512.2|182623.3|182493.3|182644.2|182514.2|182608.2|182478.2|19
1731647130000|2024-11-15 05:05:30|182619.3|182489.3|182615.2|182485.2|182629.9|182499.9|182615.2|182485.2|15
1731647140000|2024-11-15 05:05:40|182623.4|182493.4|182628.3|182498.3|182628.3|182498.3|182607.6|182477.6|15
1731647150000|2024-11-15 05:05:50|182627|182497|182616.8|182486.8|182627|182497|182616.8|182486.8|3
1731647160000|2024-11-15 05:06:00|182614.4|182484.4|182621.8|182491.8|182626.4|182496.4|182614.4|182484.4|17
1731647170000|2024-11-15 05:06:10|182623.4|182493.4|182661.4|182459.5|182661.4|182499.1|182622.1|182451.2|11
1731647180000|2024-11-15 05:06:20|182661.7|182531.7|182662.3|182532.3|182671.4|182541.4|182651.9|182521.9|9
1731647190000|2024-11-15 05:06:30|182662|182532|182692.3|182562.3|182701.7|182571.7|182662|182532|13
1731647200000|2024-11-15 05:06:40|182688.2|182558.2|182700.4|182570.4|182701.3|182571.3|182688.2|182558.2|10
1731647210000|2024-11-15 05:06:50|182700.1|182570.1|182697.7|182567.7|182706.4|182576.4|182691.9|182561.9|12
1731647220000|2024-11-15 05:07:00|182697.5|182567.5|182715|182585|182716.7|182586.7|182696.6|182566.6|16
1731647240000|2024-11-15 05:07:20|182716.4|182586.4|182711.4|182581.4|182716.4|182586.4|182705.9|182575.9|8
1731647250000|2024-11-15 05:07:30|182710.9|182580.9|182719.1|182589.1|182719.1|182589.1|182705.3|182575.3|7
1731647260000|2024-11-15 05:07:40|182715.8|182585.8|182723.7|182593.7|182723.7|182593.7|182715.8|182585.8|2
1731647270000|2024-11-15 05:07:50|182725.7|182595.7|182717.1|182587.1|182725.7|182595.7|182716.4|182586.4|6
1731647280000|2024-11-15 05:08:00|182718.3|182588.3|182683.6|182553.6|182718.3|182588.3|182673.8|182543.8|16
1731647290000|2024-11-15 05:08:10|182678.9|182548.9|182698.8|182568.8|182702.7|182572.7|182678.9|182548.9|19
1731647300000|2024-11-15 05:08:20|182732.4|182527.9|182701|182571|182753.7|182577|182691|182514.7|25
1731647310000|2024-11-15 05:08:30|182701.3|182571.3|182703.8|182573.8|182708.7|182578.7|182694.7|182564.7|15
1731647320000|2024-11-15 05:08:40|182683.6|182553.6|182693.7|182563.7|182696|182566|182683.6|182553.6|6
1731647330000|2024-11-15 05:08:50|182693.1|182563.1|182684.8|182554.8|182693.1|182563.1|182681.6|182551.6|22
1731647340000|2024-11-15 05:09:00|182682.5|182552.5|182683.1|182553.1|182688.3|182558.3|182678|182548|19
1731647350000|2024-11-15 05:09:10|182670|182540|182673.7|182543.7|182679|182549|182667.6|182537.6|12
1731647360000|2024-11-15 05:09:20|182672.3|182542.3|182652.8|182522.8|182672.3|182542.3|182641.7|182511.7|19
1731647370000|2024-11-15 05:09:30|182655.5|182525.5|182627.5|182497.5|182658|182528|182618.5|182488.5|11
1731647380000|2024-11-15 05:09:40|182633.5|182503.5|182629.9|182499.9|182637.1|182507.1|182627.3|182497.3|13
1731647390000|2024-11-15 05:09:50|182629.4|182499.4|182622.4|182492.4|182629.4|182499.4|182621.3|182491.3|7
1731647400000|2024-11-15 05:10:00|182628.9|182498.9|182639.2|182509.2|182639.8|182509.8|182628.9|182498.9|8
1731647410000|2024-11-15 05:10:10|182627|182497|182629.1|182499.1|182629.1|182499.1|182617.7|182487.7|5
1731647420000|2024-11-15 05:10:20|182633.4|182503.4|182628.4|182498.4|182637.9|182507.9|182620.7|182490.7|10
1731647430000|2024-11-15 05:10:30|182622.2|182492.2|182637.5|182507.5|182637.5|182507.5|182621|182491|20
1731647440000|2024-11-15 05:10:40|182636.6|182506.6|182632.5|182502.5|182653.4|182523.4|182629.2|182499.2|22
1731647450000|2024-11-15 05:10:50|182633.6|182503.6|182632.4|182502.4|182633.6|182503.6|182628.1|182498.1|6
1731647460000|2024-11-15 05:11:00|182633.6|182503.6|182622.2|182492.2|182653.7|182523.7|182620.3|182490.3|24
1731647470000|2024-11-15 05:11:10|182620.8|182490.8|182641.8|182511.8|182641.8|182511.8|182617.9|182487.9|21
1731647480000|2024-11-15 05:11:20|182633.5|182503.5|182627.6|182497.6|182633.5|182503.5|182623|182493|14
1731647490000|2024-11-15 05:11:30|182625.5|182495.5|182635|182505|182669.1|182510.1|182625.5|182458|18
1731647500000|2024-11-15 05:11:40|182632.7|182502.7|182640.5|182510.5|182644.2|182514.2|182632.7|182502.7|12
1731647510000|2024-11-15 05:11:50|182649.2|182519.2|182662|182532|182662.8|182532.8|182648.8|182518.8|26
1731647520000|2024-11-15 05:12:00|182660.4|182530.4|182675|182545|182676.1|182546.1|182660.4|182530.4|8
1731647530000|2024-11-15 05:12:10|182672|182542|182643.4|182513.4|182672|182542|182643.1|182513.1|19
1731647540000|2024-11-15 05:12:20|182649.1|182519.1|182638|182508|182649.1|182519.1|182634|182504|11
1731647550000|2024-11-15 05:12:30|182635|182505|182633.2|182503.2|182638.4|182508.4|182622.6|182492.6|18
1731647560000|2024-11-15 05:12:40|182631.3|182501.3|182687.3|182557.3|182691.3|182561.3|182627.9|182497.9|25
1731647570000|2024-11-15 05:12:50|182686.1|182556.1|182689.6|182559.6|182703.3|182573.3|182680.5|182550.5|20
1731647580000|2024-11-15 05:13:00|182703.4|182573.4|182706.8|182576.8|182714.9|182584.9|182694.7|182564.7|13
1731647590000|2024-11-15 05:13:10|182709.8|182579.8|182712.6|182582.6|182719.4|182589.4|182709.3|182579.3|7
1731647600000|2024-11-15 05:13:20|182716.6|182586.6|182710|182580|182716.6|182586.6|182706.4|182576.4|8
1731647610000|2024-11-15 05:13:30|182711.6|182581.6|182710.5|182580.5|182715.8|182585.8|182706.2|182576.2|17
1731647620000|2024-11-15 05:13:40|182710.9|182580.9|182711.1|182581.1|182714|182584|182706.8|182576.8|11
1731647630000|2024-11-15 05:13:50|182709.1|182579.1|182704|182574|182709.1|182579.1|182696.5|182566.5|20
1731647640000|2024-11-15 05:14:00|182703.9|182573.9|182698.5|182568.5|182703.9|182573.9|182694.5|182564.5|11
1731647650000|2024-11-15 05:14:10|182697.5|182567.5|182709.2|182579.2|182712.5|182582.5|182697.5|182567.5|6
1731647660000|2024-11-15 05:14:20|182707.8|182577.8|182697.5|182567.5|182707.8|182577.8|182694.6|182564.6|17
1731647670000|2024-11-15 05:14:30|182696.1|182566.1|182698.7|182568.7|182709.4|182579.4|182696.1|182566.1|5
1731647680000|2024-11-15 05:14:40|182694.4|182564.4|182690.3|182560.3|182694.4|182564.4|182677.4|182547.4|19
1731647690000|2024-11-15 05:14:50|182691.1|182561.1|182689.4|182559.4|182706.7|182576.7|182688.3|182558.3|19
1731647700000|2024-11-15 05:15:00|182690|182560|182683.1|182553.1|182699.3|182569.3|182677.3|182547.3|25
1731647710000|2024-11-15 05:15:10|182685|182555|182700.8|182570.8|182705.1|182575.1|182685|182555|11
1731647720000|2024-11-15 05:15:20|182698.1|182568.1|182706.1|182576.1|182710.4|182580.4|182693.6|182563.6|11
1731647730000|2024-11-15 05:15:30|182704|182574|182706.8|182576.8|182709.1|182579.1|182695.4|182565.4|18
1731647740000|2024-11-15 05:15:40|182706.9|182576.9|182702.1|182572.1|182706.9|182576.9|182698.2|182568.2|21
1731647750000|2024-11-15 05:15:50|182707.1|182577.1|182690.9|182560.9|182711|182581|182684.6|182554.6|23
1731647760000|2024-11-15 05:16:00|182691.9|182561.9|182711.8|182581.8|182711.8|182581.8|182689.1|182559.1|21
1731647770000|2024-11-15 05:16:10|182704.1|182574.1|182707.6|182577.6|182710.8|182580.8|182700.4|182570.4|22
1731647780000|2024-11-15 05:16:20|182709.7|182579.7|182697.5|182567.5|182709.7|182579.7|182696.2|182566.2|23
1731647790000|2024-11-15 05:16:30|182667.3|182537.3|182657.1|182527.1|182667.3|182537.3|182643.8|182513.8|23
1731647800000|2024-11-15 05:16:40|182650.6|182520.6|182610.3|182480.3|182654.8|182524.8|182610.3|182480.3|24
1731647810000|2024-11-15 05:16:50|182619.6|182489.6|182619.6|182489.6|182655.5|182489.6|182601.3|182455.4|16
1731647820000|2024-11-15 05:17:00|182658.6|182458.5|182618|182488|182662.1|182494|182610.2|182457|18
1731647830000|2024-11-15 05:17:10|182616.8|182486.8|182615|182485|182626.2|182496.2|182610.5|182480.5|33
1731647840000|2024-11-15 05:17:20|182616.2|182486.2|182625.1|182495.1|182626.2|182496.2|182611.8|182481.8|16
1731647850000|2024-11-15 05:17:30|182623.2|182493.2|182622.7|182492.7|182623.2|182493.2|182613.1|182483.1|25
1731647860000|2024-11-15 05:17:40|182621.4|182491.4|182611.8|182481.8|182665|182493.8|182611.8|182440|26
1731647870000|2024-11-15 05:17:50|182612.6|182482.6|182616.1|182486.1|182616.1|182486.1|182604.8|182474.8|8
1731647880000|2024-11-15 05:18:00|182613.9|182483.9|182600.9|182470.9|182657.5|182485.6|182593.7|182439.8|27
1731647890000|2024-11-15 05:18:10|182600.1|182470.1|182616.2|182486.2|182620.1|182490.1|182600.1|182470.1|13
1731647900000|2024-11-15 05:18:20|182614.6|182484.6|182616.5|182486.5|182624.3|182494.3|182610.1|182480.1|19
1731647910000|2024-11-15 05:18:30|182617.6|182487.6|182618.7|182488.7|182623.2|182493.2|182615.4|182485.4|14
1731647920000|2024-11-15 05:18:40|182619.2|182489.2|182608|182478|182624.3|182494.3|182603.5|182473.5|19
1731647930000|2024-11-15 05:18:50|182608.4|182478.4|182607.6|182477.6|182617.3|182487.3|182602.2|182472.2|20
1731647940000|2024-11-15 05:19:00|182613.3|182483.3|182616.3|182486.3|182620.7|182490.7|182606.8|182476.8|26
1731647950000|2024-11-15 05:19:10|182619.2|182489.2|182616.3|182486.3|182623.1|182493.1|182612.7|182482.7|18
1731647960000|2024-11-15 05:19:20|182618.6|182488.6|182631.7|182501.7|182631.7|182501.7|182618.6|182488.6|12
1731647970000|2024-11-15 05:19:30|182630.1|182500.1|182644|182514|182659.7|182529.7|182630.1|182500.1|17
1731647980000|2024-11-15 05:19:40|182645.2|182515.2|182642.1|182512.1|182658.9|182528.9|182642.1|182512.1|18
1731647990000|2024-11-15 05:19:50|182644.1|182514.1|182641.1|182511.1|182645.9|182515.9|182635.2|182505.2|13
1731648000000|2024-11-15 05:20:00|182639.7|182509.7|182669|182539|182669|182539|182634.9|182504.9|22
1731648010000|2024-11-15 05:20:10|182671.9|182541.9|182675.8|182545.8|182675.8|182545.8|182671.9|182541.9|3
1731648020000|2024-11-15 05:20:20|182678.4|182548.4|182704|182574|182706.5|182576.5|182678.4|182548.4|22
1731648030000|2024-11-15 05:20:30|182712.6|182582.6|182749.8|182547.2|182759.7|182582.6|182704.6|182508.1|18
1731648040000|2024-11-15 05:20:40|182749.3|182545.3|182715.4|182585.4|182749.3|182588|182703.2|182545.3|27
1731648050000|2024-11-15 05:20:50|182709.6|182579.6|182705.6|182575.6|182720|182590|182701.4|182571.4|26
1731648060000|2024-11-15 05:21:00|182704.5|182574.5|182720.3|182590.3|182724|182594|182704.5|182574.5|24
1731648070000|2024-11-15 05:21:10|182719.3|182589.3|182698.3|182568.3|182719.3|182589.3|182696|182566|11
1731648080000|2024-11-15 05:21:20|182699|182569|182694.5|182564.5|182703.9|182573.9|182691.5|182561.5|22
1731648090000|2024-11-15 05:21:30|182696|182566|182689|182559|182699.4|182569.4|182689|182559|13
1731648100000|2024-11-15 05:21:40|182694.4|182564.4|182709.4|182579.4|182710.9|182580.9|182692.2|182562.2|16
1731648110000|2024-11-15 05:21:50|182707.8|182577.8|182693.6|182563.6|182707.8|182577.8|182690.6|182560.6|7
1731648120000|2024-11-15 05:22:00|182695.7|182565.7|182702.1|182572.1|182713.1|182583.1|182695.7|182565.7|19
1731648130000|2024-11-15 05:22:10|182709.1|182579.1|182711.2|182581.2|182711.2|182581.2|182706.3|182576.3|6
1731648140000|2024-11-15 05:22:20|182718.9|182588.9|182710.5|182580.5|182723|182593|182710.5|182580.5|8
1731648150000|2024-11-15 05:22:30|182711.8|182581.8|182719.9|182589.9|182719.9|182589.9|182711.8|182581.8|3
1731648160000|2024-11-15 05:22:40|182719|182589|182725.5|182595.5|182731.8|182601.8|182719|182589|8
1731648170000|2024-11-15 05:22:50|182727.6|182597.6|182730.2|182600.2|182734.6|182604.6|182727.6|182597.6|8
1731648180000|2024-11-15 05:23:00|182725.5|182595.5|182720.4|182590.4|182725.5|182595.5|182712.6|182582.6|13
1731648190000|2024-11-15 05:23:10|182719.4|182589.4|182720.8|182590.8|182720.8|182590.8|182718.2|182588.2|4
1731648200000|2024-11-15 05:23:20|182719.6|182589.6|182725|182595|182725|182595|182710.2|182580.2|18
1731648210000|2024-11-15 05:23:30|182725.9|182595.9|182745.6|182615.6|182756.7|182626.7|182725.9|182595.9|7
1731648220000|2024-11-15 05:23:40|182748.4|182618.4|182748.4|182618.4|182748.4|182618.4|182748.4|182618.4|1
1731648230000|2024-11-15 05:23:50|182745.9|182615.9|182748.6|182618.6|182748.6|182618.6|182745.9|182615.9|3
1731648240000|2024-11-15 05:24:00|182748.2|182618.2|182733.3|182603.3|182748.2|182618.2|182733.3|182603.3|20
1731648250000|2024-11-15 05:24:10|182737.4|182607.4|182736.7|182606.7|182739|182609|182736.4|182606.4|31
1731648260000|2024-11-15 05:24:20|182735.8|182605.8|182728.8|182598.8|182735.8|182605.8|182714.5|182584.5|7
1731648270000|2024-11-15 05:24:30|182729.8|182599.8|182726.1|182596.1|182734.1|182604.1|182723.7|182593.7|14
1731648280000|2024-11-15 05:24:40|182728.4|182598.4|182724.7|182594.7|182728.4|182598.4|182723.3|182593.3|6
1731648290000|2024-11-15 05:24:50|182726.4|182596.4|182733.7|182603.7|182738.3|182608.3|182725.6|182595.6|7
1731648300000|2024-11-15 05:25:00|182731.1|182601.1|182732.9|182602.9|182735.2|182605.2|182697.5|182567.5|10
1731648310000|2024-11-15 05:25:10|182733.4|182603.4|182750.2|182620.2|182756.7|182626.7|182733.4|182603.4|8
1731648320000|2024-11-15 05:25:20|182752|182622|182750.1|182620.1|182752|182622|182750.1|182620.1|2
1731648330000|2024-11-15 05:25:30|182749.4|182619.4|182744.8|182614.8|182750.9|182620.9|182744.8|182614.8|8
1731648340000|2024-11-15 05:25:40|182747.4|182617.4|182710.8|182580.8|182747.4|182617.4|182704.6|182574.6|5
1731648350000|2024-11-15 05:25:50|182710.5|182580.5|182703.7|182573.7|182713.9|182583.9|182689.5|182559.5|18
1731648360000|2024-11-15 05:26:00|182699.6|182569.6|182689|182559|182709.5|182579.5|182689|182559|14
1731648370000|2024-11-15 05:26:10|182687.1|182557.1|182688.9|182558.9|182691.8|182561.8|182686.5|182556.5|10
1731648380000|2024-11-15 05:26:20|182687.9|182557.9|182687.5|182557.5|182691.2|182561.2|182687.4|182557.4|5
1731648390000|2024-11-15 05:26:30|182686.6|182556.6|182667|182537|182686.6|182556.6|182667|182537|8
1731648400000|2024-11-15 05:26:40|182668.6|182538.6|182677.4|182547.4|182678.3|182548.3|182668.6|182538.6|5
1731648410000|2024-11-15 05:26:50|182678.8|182548.8|182691.9|182561.9|182703.8|182573.8|182678.8|182548.8|9
1731648420000|2024-11-15 05:27:00|182693.4|182563.4|182711.4|182581.4|182712.8|182582.8|182693.4|182563.4|23
1731648430000|2024-11-15 05:27:10|182707.6|182577.6|182724|182594|182724|182594|182707.6|182577.6|12
1731648440000|2024-11-15 05:27:20|182725.3|182595.3|182722.8|182592.8|182725.9|182595.9|182722.8|182592.8|7
1731648450000|2024-11-15 05:27:30|182726.2|182596.2|182725.2|182595.2|182726.2|182596.2|182724.6|182594.6|5
1731648460000|2024-11-15 05:27:40|182726.3|182596.3|182743.4|182613.4|182745.5|182615.5|182726.3|182596.3|17
1731648480000|2024-11-15 05:28:00|182747.1|182617.1|182707.3|182577.3|182747.1|182617.1|182705.6|182575.6|15
1731648490000|2024-11-15 05:28:10|182689.9|182559.9|182709|182579|182716.5|182586.5|182689.9|182559.9|19
1731648500000|2024-11-15 05:28:20|182707.8|182577.8|182707.5|182577.5|182781.6|182580|182702.9|182546.5|16
1731648520000|2024-11-15 05:28:40|182708.4|182578.4|182703.8|182573.8|182748.1|182592.8|182702.2|182541.6|21
1731648530000|2024-11-15 05:28:50|182700|182570|182697.6|182567.6|182736.6|182583.6|182694.9|182529.2|29
1731648540000|2024-11-15 05:29:00|182736.1|182534.9|182712.7|182582.7|182736.1|182587.8|182703.9|182534.9|25
1731648550000|2024-11-15 05:29:10|182710.9|182580.9|182715.7|182585.7|182717|182587|182704.6|182574.6|23
1731648560000|2024-11-15 05:29:20|182713.8|182583.8|182719.3|182589.3|182719.3|182589.3|182712.7|182582.7|3
1731648570000|2024-11-15 05:29:30|182718|182588|182724|182594|182727.6|182597.6|182718|182588|14
1731648580000|2024-11-15 05:29:40|182726.7|182596.7|182737.6|182607.6|182737.6|182607.6|182716|182586|11
1731648590000|2024-11-15 05:29:50|182739.1|182609.1|182738.5|182608.5|182739.1|182609.1|182732.4|182602.4|6
1731648600000|2024-11-15 05:30:00|182741.2|182611.2|182762.3|182632.3|182762.3|182632.3|182741.2|182611.2|9
1731648610000|2024-11-15 05:30:10|182761.5|182631.5|182763.1|182633.1|182763.1|182633.1|182761.5|182631.5|2
1731648620000|2024-11-15 05:30:20|182758.2|182628.2|182779.9|182649.9|182779.9|182649.9|182758.2|182628.2|12
1731648630000|2024-11-15 05:30:30|182777.8|182647.8|182774.2|182644.2|182781.8|182651.8|182770.1|182640.1|9
1731648640000|2024-11-15 05:30:40|182772.4|182642.4|182775.5|182645.5|182777.5|182647.5|182768.9|182638.9|13
1731648650000|2024-11-15 05:30:50|182774.1|182644.1|182770.9|182640.9|182774.1|182644.1|182764.8|182634.8|13
1731648660000|2024-11-15 05:31:00|182774.5|182644.5|182764.6|182634.6|182774.5|182644.5|182757.3|182627.3|18
1731648680000|2024-11-15 05:31:20|182766.9|182636.9|182781.1|182651.1|182781.1|182651.1|182766.9|182636.9|6
1731648690000|2024-11-15 05:31:30|182776.7|182646.7|182779.8|182649.8|182782.3|182652.3|182776.7|182646.7|5
1731648700000|2024-11-15 05:31:40|182777|182647|182777.2|182647.2|182778.6|182648.6|182777|182647|3
1731648710000|2024-11-15 05:31:50|182778.7|182648.7|182785.9|182655.9|182785.9|182655.9|182777.4|182647.4|8
1731648720000|2024-11-15 05:32:00|182788.7|182658.7|182790.6|182660.6|182790.6|182660.6|182788.7|182658.7|2
1731648730000|2024-11-15 05:32:10|182787.1|182657.1|182770.2|182640.2|182787.1|182657.1|182765.8|182635.8|10
1731648740000|2024-11-15 05:32:20|182772.2|182642.2|182773.5|182643.5|182773.5|182643.5|182772.2|182642.2|2
1731648750000|2024-11-15 05:32:30|182765.1|182635.1|182771.1|182641.1|182771.1|182641.1|182765.1|182635.1|5
1731648760000|2024-11-15 05:32:40|182770.9|182640.9|182771.2|182641.2|182775.4|182645.4|182770.9|182640.9|4
1731648770000|2024-11-15 05:32:50|182770.7|182640.7|182769.2|182639.2|182770.7|182640.7|182766.9|182636.9|5
1731648780000|2024-11-15 05:33:00|182770.9|182640.9|182779.1|182649.1|182779.1|182649.1|182770.9|182640.9|7
1731648790000|2024-11-15 05:33:10|182787.2|182657.2|182785.6|182655.6|182787.7|182657.7|182785.6|182655.6|3
1731648800000|2024-11-15 05:33:20|182782.7|182652.7|182770.1|182640.1|182782.7|182652.7|182765.7|182635.7|4
1731648810000|2024-11-15 05:33:30|182775.4|182645.4|182769.9|182639.9|182775.4|182645.4|182769.9|182639.9|2
1731648820000|2024-11-15 05:33:40|182771.2|182641.2|182768.5|182638.5|182772.7|182642.7|182761|182631|6
1731648830000|2024-11-15 05:33:50|182770.5|182640.5|182769.5|182639.5|182770.5|182640.5|182768.4|182638.4|3
1731648840000|2024-11-15 05:34:00|182770.6|182640.6|182767.9|182637.9|182772.6|182642.6|182765.2|182635.2|6
1731648850000|2024-11-15 05:34:10|182771.7|182641.7|182777.2|182647.2|182777.2|182647.2|182771.6|182641.6|4
1731648860000|2024-11-15 05:34:20|182788.8|182658.8|182767.4|182637.4|182789.3|182659.3|182767.1|182637.1|4
1731648870000|2024-11-15 05:34:30|182769.1|182639.1|182769.1|182639.1|182769.1|182639.1|182769.1|182639.1|1
1731648880000|2024-11-15 05:34:40|182770.2|182640.2|182769|182639|182770.2|182640.2|182769|182639|2
1731648890000|2024-11-15 05:34:50|182770.3|182640.3|182758.5|182628.5|182770.3|182640.3|182757.9|182627.9|5
1731648900000|2024-11-15 05:35:00|182755.5|182625.5|182753.9|182623.9|182757.6|182627.6|182752.1|182622.1|7
1731648910000|2024-11-15 05:35:10|182752.8|182622.8|182746.8|182616.8|182752.8|182622.8|182728.5|182598.5|6
1731648920000|2024-11-15 05:35:20|182749.8|182619.8|182750.1|182620.1|182752|182622|182748.4|182618.4|5
1731648930000|2024-11-15 05:35:30|182747.4|182617.4|182747.4|182617.4|182747.4|182617.4|182747.4|182617.4|1
1731648940000|2024-11-15 05:35:40|182752.2|182622.2|182752.2|182622.2|182752.2|182622.2|182752.2|182622.2|1
1731648950000|2024-11-15 05:35:50|182749.2|182619.2|182744.3|182614.3|182749.2|182619.2|182744.3|182614.3|2
1731648960000|2024-11-15 05:36:00|182746.8|182616.8|182749.3|182619.3|182749.3|182619.3|182746.8|182616.8|2
1731648970000|2024-11-15 05:36:10|182764.4|182634.4|182759.1|182629.1|182765.9|182635.9|182759.1|182629.1|4
1731648990000|2024-11-15 05:36:30|182756.1|182626.1|182746.7|182616.7|182756.1|182626.1|182746.7|182616.7|2
1731649000000|2024-11-15 05:36:40|182742.9|182612.9|182733.9|182603.9|182743.8|182613.8|182711.6|182581.6|7
1731649010000|2024-11-15 05:36:50|182735.4|182605.4|182738.9|182608.9|182744.1|182614.1|182729.9|182599.9|17
1731649020000|2024-11-15 05:37:00|182740.9|182610.9|182745.7|182615.7|182748.2|182618.2|182740.9|182610.9|5
1731649030000|2024-11-15 05:37:10|182748.4|182618.4|182750.7|182620.7|182750.7|182620.7|182748.4|182618.4|2
1731649040000|2024-11-15 05:37:20|182753.5|182623.5|182748.3|182618.3|182755.6|182625.6|182747.9|182617.9|7
1731649050000|2024-11-15 05:37:30|182750.7|182620.7|182750.7|182620.7|182750.7|182620.7|182750.7|182620.7|1
1731649060000|2024-11-15 05:37:40|182747.4|182617.4|182748.3|182618.3|182748.3|182618.3|182740.7|182610.7|7
1731649070000|2024-11-15 05:37:50|182750|182620|182742.3|182612.3|182756.1|182626.1|182742.3|182612.3|5
1731649080000|2024-11-15 05:38:00|182744.8|182614.8|182755.9|182625.9|182767.5|182637.5|182744.8|182614.8|8
1731649090000|2024-11-15 05:38:10|182753.1|182623.1|182764|182634|182764|182634|182749.8|182619.8|4
1731649100000|2024-11-15 05:38:20|182761|182631|182759|182629|182761|182631|182756|182626|4
1731649110000|2024-11-15 05:38:30|182759.8|182629.8|182761.1|182631.1|182761.1|182631.1|182759.8|182629.8|2
1731649120000|2024-11-15 05:38:40|182759.3|182629.3|182747.7|182617.7|182759.3|182629.3|182743.5|182613.5|5
1731649140000|2024-11-15 05:39:00|182748.1|182618.1|182756.8|182626.8|182756.8|182626.8|182748.1|182618.1|5
1731649150000|2024-11-15 05:39:10|182754.5|182624.5|182756.2|182626.2|182756.2|182626.2|182754.5|182624.5|2
1731649160000|2024-11-15 05:39:20|182756.9|182626.9|182758.7|182628.7|182758.7|182628.7|182756.9|182626.9|2
1731649170000|2024-11-15 05:39:30|182761.4|182631.4|182785|182655|182785.5|182655.5|182761.4|182631.4|8
1731649180000|2024-11-15 05:39:40|182782.8|182652.8|182784.8|182654.8|182784.8|182654.8|182782.8|182652.8|2
1731649190000|2024-11-15 05:39:50|182784.6|182654.6|182780.4|182650.4|182784.6|182654.6|182772.2|182642.2|8
1731649200000|2024-11-15 05:40:00|182784.5|182654.5|182791.4|182661.4|182791.4|182661.4|182784.5|182654.5|4
1731649250000|2024-11-15 05:40:50|182788.4|182658.4|182779.6|182649.6|182788.4|182658.4|182771.2|182641.2|6
1731649260000|2024-11-15 05:41:00|182777.1|182647.1|182782.8|182652.8|182785.1|182655.1|182771.3|182641.3|9
1731649270000|2024-11-15 05:41:10|182779.4|182649.4|182784.6|182654.6|182787.2|182657.2|182771.9|182641.9|5
1731649280000|2024-11-15 05:41:20|182786.9|182656.9|182786.9|182656.9|182786.9|182656.9|182786.9|182656.9|1
1731649290000|2024-11-15 05:41:30|182784.8|182654.8|182789.3|182659.3|182789.3|182659.3|182782.8|182652.8|5
1731649300000|2024-11-15 05:41:40|182786.8|182656.8|182777.6|182647.6|182786.8|182656.8|182770|182640|8
1731649310000|2024-11-15 05:41:50|182780.2|182650.2|182782.7|182652.7|182782.7|182652.7|182780.2|182650.2|2
1731649320000|2024-11-15 05:42:00|182783.3|182653.3|182795.9|182665.9|182795.9|182665.9|182783.3|182653.3|2
1731649340000|2024-11-15 05:42:20|182792.9|182662.9|182781.9|182651.9|182792.9|182662.9|182775.7|182645.7|11
1731649350000|2024-11-15 05:42:30|182778.6|182648.6|182784.3|182654.3|182784.3|182654.3|182778.6|182648.6|4
1731649360000|2024-11-15 05:42:40|182782.3|182652.3|182788|182658|182788|182658|182782.3|182652.3|4
1731649370000|2024-11-15 05:42:50|182785.8|182655.8|182788.1|182658.1|182788.1|182658.1|182783.9|182653.9|4
1731649380000|2024-11-15 05:43:00|182790.7|182660.7|182794.5|182664.5|182794.5|182664.5|182790.7|182660.7|2
1731649390000|2024-11-15 05:43:10|182797.2|182667.2|182794.4|182664.4|182797.2|182667.2|182794.4|182664.4|3
1731649400000|2024-11-15 05:43:20|182791.3|182661.3|182786.7|182656.7|182791.3|182661.3|182769.1|182639.1|6
1731649410000|2024-11-15 05:43:30|182789.7|182659.7|182788.2|182658.2|182793.5|182663.5|182788.2|182658.2|7
1731649440000|2024-11-15 05:44:00|182785.6|182655.6|182775.6|182645.6|182785.6|182655.6|182760.7|182630.7|4
1731649450000|2024-11-15 05:44:10|182777.6|182647.6|182777.6|182647.6|182777.6|182647.6|182777.6|182647.6|1
1731649470000|2024-11-15 05:44:30|182779.4|182649.4|182779.4|182649.4|182779.4|182649.4|182776.9|182646.9|3
1731649480000|2024-11-15 05:44:40|182777.7|182647.7|182796.8|182666.8|182805.6|182675.6|182777.7|182647.7|6
1731649490000|2024-11-15 05:44:50|182787.6|182657.6|182779.4|182649.4|182787.8|182657.8|182779.4|182649.4|14
1731649500000|2024-11-15 05:45:00|182784.3|182654.3|182792.4|182662.4|182795.2|182665.2|182781.5|182651.5|16
1731649510000|2024-11-15 05:45:10|182799.7|182669.7|182795.2|182665.2|182799.7|182669.7|182795.2|182665.2|3
1731649520000|2024-11-15 05:45:20|182792.8|182662.8|182788.5|182658.5|182792.8|182662.8|182786.7|182656.7|5
1731649530000|2024-11-15 05:45:30|182785.4|182655.4|182787.4|182657.4|182790|182660|182785.4|182655.4|3
1731649540000|2024-11-15 05:45:40|182787.1|182657.1|182791.8|182661.8|182791.8|182661.8|182782.7|182652.7|9
1731649550000|2024-11-15 05:45:50|182790.7|182660.7|182796.4|182666.4|182799.2|182669.2|182790|182660|12
1731649560000|2024-11-15 05:46:00|182788.9|182658.9|182800.8|182670.8|182800.8|182670.8|182788.9|182658.9|5
1731649570000|2024-11-15 05:46:10|182802.3|182672.3|182841.6|182711.6|182852.4|182722.4|182802.3|182672.3|11
1731649580000|2024-11-15 05:46:20|182838.7|182708.7|182840|182710|182842.7|182712.7|182835.5|182705.5|6
1731649590000|2024-11-15 05:46:30|182842.5|182712.5|182832.3|182702.3|182842.5|182712.5|182832.3|182702.3|5
1731649600000|2024-11-15 05:46:40|182832.1|182702.1|182833.6|182703.6|182838.3|182708.3|182829.3|182699.3|5
1731649610000|2024-11-15 05:46:50|182835.3|182705.3|182836.9|182706.9|182836.9|182706.9|182835.3|182705.3|2
1731649620000|2024-11-15 05:47:00|182839.3|182709.3|182835|182705|182840.8|182710.8|182834.6|182704.6|7
1731649630000|2024-11-15 05:47:10|182840|182710|182841.7|182711.7|182841.7|182711.7|182840|182710|2
1731649640000|2024-11-15 05:47:20|182838.9|182708.9|182815.8|182685.8|182838.9|182708.9|182815.8|182685.8|3
1731649680000|2024-11-15 05:48:00|182817.6|182687.6|182817.6|182687.6|182817.6|182687.6|182817.6|182687.6|1
1731649690000|2024-11-15 05:48:10|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|1
1731649710000|2024-11-15 05:48:30|182810.8|182680.8|182809.1|182679.1|182811.2|182681.2|182809.1|182679.1|3
1731649720000|2024-11-15 05:48:40|182810.6|182680.6|182813.1|182683.1|182813.1|182683.1|182810.6|182680.6|2
1731649730000|2024-11-15 05:48:50|182810.3|182680.3|182804.3|182674.3|182810.3|182680.3|182795.8|182665.8|6
1731649740000|2024-11-15 05:49:00|182794.9|182664.9|182801.8|182671.8|182801.8|182671.8|182794.9|182664.9|6
1731649750000|2024-11-15 05:49:10|182798.9|182668.9|182806.6|182676.6|182806.6|182676.6|182791.4|182661.4|6
1731649760000|2024-11-15 05:49:20|182809|182679|182804.8|182674.8|182809|182679|182797.3|182667.3|10
1731649770000|2024-11-15 05:49:30|182807.8|182677.8|182818.3|182688.3|182818.3|182688.3|182807.8|182677.8|3
1731649800000|2024-11-15 05:50:00|182815.7|182685.7|182818.5|182688.5|182818.5|182688.5|182815.7|182685.7|2
1731649810000|2024-11-15 05:50:10|182823.4|182693.4|182818|182688|182823.4|182693.4|182818|182688|2
1731649840000|2024-11-15 05:50:40|182815|182685|182815|182685|182815|182685|182815|182685|1
1731649850000|2024-11-15 05:50:50|182818.6|182688.6|182821.3|182691.3|182821.3|182691.3|182818.6|182688.6|2
1731649860000|2024-11-15 05:51:00|182819.3|182689.3|182816.5|182686.5|182819.3|182689.3|182816.5|182686.5|2
1731649890000|2024-11-15 05:51:30|182819|182689|182816.5|182686.5|182819|182689|182816.5|182686.5|2
1731649900000|2024-11-15 05:51:40|182818.3|182688.3|182815|182685|182818.3|182688.3|182815|182685|3
1731649910000|2024-11-15 05:51:50|182812.7|182682.7|182815|182685|182815|182685|182812.7|182682.7|2
1731649920000|2024-11-15 05:52:00|182811.4|182681.4|182809.1|182679.1|182811.4|182681.4|182809.1|182679.1|2
1731649930000|2024-11-15 05:52:10|182806.8|182676.8|182801.1|182671.1|182806.8|182676.8|182793.8|182663.8|9
1731649940000|2024-11-15 05:52:20|182798.5|182668.5|182774.9|182644.9|182798.5|182668.5|182766.2|182636.2|3
1731649950000|2024-11-15 05:52:30|182772.4|182642.4|182772.9|182642.9|182774.6|182644.6|182763.9|182633.9|9
1731649960000|2024-11-15 05:52:40|182774.9|182644.9|182779|182649|182779|182667.6|182756.2|182634.5|11
1731649970000|2024-11-15 05:52:50|182777|182647|182778.9|182648.9|182778.9|182648.9|182773.6|182643.6|12
1731649980000|2024-11-15 05:53:00|182776.4|182646.4|182760.5|182670.5|182776.9|182675.5|182759|182644.6|9
1731649990000|2024-11-15 05:53:10|182757.8|182667.8|182758.8|182668.8|182758.8|182668.8|182757.8|182667.8|2
1731650000000|2024-11-15 05:53:20|182761.8|182671.8|182754.9|182664.9|182777.3|182671.8|182752.3|182639.3|16
1731650010000|2024-11-15 05:53:30|182753.9|182663.9|182761.5|182671.5|182772.9|182673|182751.3|182638.4|21
1731650020000|2024-11-15 05:53:40|182758.7|182668.7|182760.4|182670.4|182765|182675|182755|182665|21
1731650030000|2024-11-15 05:53:50|182761.9|182671.9|182757.7|182667.7|182764.8|182674.8|182757.7|182667.7|17
1731650040000|2024-11-15 05:54:00|182759.1|182669.1|182753.8|182663.8|182779.8|182672.4|182749.1|182629.7|29
1731650050000|2024-11-15 05:54:10|182755.9|182665.9|182763.1|182633.1|182771.4|182670.9|182749.9|182625.6|28
1731650060000|2024-11-15 05:54:20|182761.6|182631.6|182773|182643|182776.3|182646.3|182760.9|182630.9|21
1731650070000|2024-11-15 05:54:30|182769.9|182639.9|182775|182645|182776.9|182646.9|182762|182632|28
1731650080000|2024-11-15 05:54:40|182774.9|182644.9|182771.3|182641.3|182776.5|182646.5|182767.6|182637.6|17
1731650090000|2024-11-15 05:54:50|182771.8|182641.8|182768.3|182638.3|182773.6|182643.6|182763.9|182633.9|25
1731650100000|2024-11-15 05:55:00|182771.3|182641.3|182771.7|182641.7|182774.6|182644.6|182770.3|182640.3|5
1731650110000|2024-11-15 05:55:10|182769.8|182639.8|182774.1|182644.1|182778.7|182648.7|182766.8|182636.8|28
1731650120000|2024-11-15 05:55:20|182732.9|182602.9|182730.8|182600.8|182737.6|182607.6|182725.5|182595.5|12
1731650130000|2024-11-15 05:55:30|182732.2|182602.2|182731.8|182601.8|182732.2|182602.2|182731.8|182601.8|3
1731650140000|2024-11-15 05:55:40|182731.9|182601.9|182736.5|182606.5|182736.5|182606.5|182731.9|182601.9|4
1731650150000|2024-11-15 05:55:50|182743.2|182613.2|182755.2|182625.2|182755.2|182625.2|182738.3|182608.3|18
1731650160000|2024-11-15 05:56:00|182750|182620|182756.8|182626.8|182762|182632|182750|182620|15
1731650170000|2024-11-15 05:56:10|182759.4|182629.4|182764.1|182634.1|182765|182635|182758.3|182628.3|10
1731650180000|2024-11-15 05:56:20|182764.4|182634.4|182763.8|182633.8|182769.7|182639.7|182761.3|182631.3|16
1731650190000|2024-11-15 05:56:30|182764|182634|182764.2|182634.2|182764.3|182634.3|182764|182634|3
1731650200000|2024-11-15 05:56:40|182764.1|182634.1|182761.7|182631.7|182770.8|182640.8|182756.9|182626.9|25
1731650210000|2024-11-15 05:56:50|182762|182632|182762.8|182632.8|182770.4|182640.4|182755.1|182625.1|27
1731650220000|2024-11-15 05:57:00|182761.9|182631.9|182766.6|182636.6|182771.4|182641.4|182761.9|182631.9|18
1731650230000|2024-11-15 05:57:10|182769.4|182639.4|182766.3|182636.3|182770.6|182640.6|182761.8|182631.8|13
1731650240000|2024-11-15 05:57:20|182764.2|182634.2|182739.9|182609.9|182764.2|182634.2|182739.9|182609.9|16
1731650250000|2024-11-15 05:57:30|182732.8|182602.8|182744.7|182614.7|182744.7|182614.7|182732.8|182602.8|10
1731650260000|2024-11-15 05:57:40|182744.9|182614.9|182747.8|182617.8|182747.8|182617.8|182744.9|182614.9|4
1731650270000|2024-11-15 05:57:50|182748.6|182618.6|182748.7|182618.7|182750.9|182620.9|182747|182617|7
1731650280000|2024-11-15 05:58:00|182748.8|182618.8|182746.7|182616.7|182748.8|182618.8|182745.5|182615.5|7
1731650290000|2024-11-15 05:58:10|182749.2|182619.2|182747.4|182617.4|182750.2|182620.2|182742.8|182612.8|10
1731650300000|2024-11-15 05:58:20|182749.9|182619.9|182755.9|182625.9|182762.4|182632.4|182749.9|182619.9|13
1731650310000|2024-11-15 05:58:30|182755.5|182625.5|182752.6|182622.6|182769.9|182639.9|182746.4|182616.4|17
1731650320000|2024-11-15 05:58:40|182753.1|182623.1|182763.2|182633.2|182763.2|182633.2|182747.4|182617.4|15
1731650330000|2024-11-15 05:58:50|182763.4|182633.4|182769.4|182639.4|182770.9|182640.9|182763.4|182633.4|7
1731650340000|2024-11-15 05:59:00|182765.7|182635.7|182759.8|182629.8|182767.3|182637.3|182753.2|182623.2|15
1731650350000|2024-11-15 05:59:10|182760|182630|182765.6|182635.6|182765.6|182635.6|182760|182630|4
1731650360000|2024-11-15 05:59:20|182764.2|182634.2|182764.8|182634.8|182770.1|182640.1|182763|182633|17
1731650370000|2024-11-15 05:59:30|182764.7|182634.7|182765.6|182635.6|182767.5|182637.5|182761.9|182631.9|9
1731650380000|2024-11-15 05:59:40|182765.9|182635.9|182765.7|182635.7|182772.5|182642.5|182765.7|182635.7|4
1731650390000|2024-11-15 05:59:50|182766|182636|182766.8|182636.8|182771.8|182641.8|182759.7|182629.7|19
1731650400000|2024-11-15 06:00:00|182765.2|182635.2|182817.5|182687.5|182817.7|182687.7|182759.9|182629.9|24
1731650410000|2024-11-15 06:00:10|182819.1|182689.1|182814.5|182684.5|182828.7|182698.7|182812.3|182682.3|18
1731650420000|2024-11-15 06:00:20|182818.1|182688.1|182838.4|182708.4|182849|182719|182816.9|182686.9|15
1731650430000|2024-11-15 06:00:30|182837.2|182707.2|182859.3|182729.3|182881.2|182739.4|182837.2|182670.7|29
1731650440000|2024-11-15 06:00:40|182855.3|182725.3|182861.8|182731.8|182899|182736.9|182846.7|182677.7|29
1731650450000|2024-11-15 06:00:50|182862|182732|182886.5|182684.4|182910.2|182742.3|182860.6|182684.3|28
1731650460000|2024-11-15 06:01:00|182850.8|182720.8|182863.1|182733.1|182897.4|182737.1|182850.8|182692.7|31
1731650470000|2024-11-15 06:01:10|182860.8|182730.8|182908.9|182681|182919.2|182730.8|182860.8|182675.8|15
1731650480000|2024-11-15 06:01:20|182829.1|182699.1|182828.1|182698.1|182834.3|182704.3|182818.2|182688.2|26
1731650490000|2024-11-15 06:01:30|182825|182695|182819.8|182689.8|182831.1|182701.1|182819.8|182689.8|14
1731650500000|2024-11-15 06:01:40|182821.7|182691.7|182819|182689|182821.7|182691.7|182819|182689|5
1731650510000|2024-11-15 06:01:50|182819.8|182689.8|182819.8|182689.8|182819.8|182689.8|182819.8|182689.8|1
1731650520000|2024-11-15 06:02:00|182820.5|182690.5|182857.8|182727.8|182862.9|182732.9|182820.5|182690.5|20
1731650530000|2024-11-15 06:02:10|182857|182727|182859.4|182729.4|182859.4|182729.4|182855.5|182725.5|9
1731650540000|2024-11-15 06:02:20|182857.6|182727.6|182862.4|182732.4|182862.7|182732.7|182857.6|182727.6|5
1731650550000|2024-11-15 06:02:30|182861.8|182731.8|182825.3|182695.3|182861.8|182731.8|182815.2|182685.2|17
1731650560000|2024-11-15 06:02:40|182821.2|182691.2|182805.4|182675.4|182821.2|182691.2|182802.6|182672.6|13
1731650570000|2024-11-15 06:02:50|182804.5|182674.5|182803.6|182673.6|182805.5|182675.5|182802.1|182672.1|9
1731650580000|2024-11-15 06:03:00|182804.1|182674.1|182819.2|182689.2|182819.2|182689.2|182804.1|182674.1|5
1731650590000|2024-11-15 06:03:10|182817.8|182687.8|182822|182692|182822|182692|182817.8|182687.8|5
1731650600000|2024-11-15 06:03:20|182821.9|182691.9|182808.1|182678.1|182824.7|182694.7|182808.1|182678.1|11
1731650610000|2024-11-15 06:03:30|182808.8|182678.8|182811|182681|182811.3|182681.3|182808.8|182678.8|3
1731650620000|2024-11-15 06:03:40|182796.5|182666.5|182802.3|182672.3|182802.3|182672.3|182796.5|182666.5|4
1731650630000|2024-11-15 06:03:50|182802.1|182672.1|182821.3|182691.3|182821.3|182691.3|182800.3|182670.3|11
1731650640000|2024-11-15 06:04:00|182824.6|182694.6|182861.1|182731.1|182863|182733|182824.6|182694.6|35
1731650650000|2024-11-15 06:04:10|182859.6|182729.6|182872.5|182742.5|182873.8|182743.8|182854.9|182724.9|30
1731650660000|2024-11-15 06:04:20|182868.1|182738.1|182872.2|182742.2|182877.2|182747.2|182861.4|182731.4|23
1731650670000|2024-11-15 06:04:30|182867.9|182737.9|182866.2|182736.2|182876.1|182746.1|182858.3|182728.3|31
1731650680000|2024-11-15 06:04:40|182865.5|182735.5|182862.8|182732.8|182871.6|182741.6|182852.2|182722.2|36
1731650690000|2024-11-15 06:04:50|182865.8|182735.8|182860.5|182730.5|182868.8|182738.8|182856.7|182726.7|23
1731650700000|2024-11-15 06:05:00|182875.5|182745.5|182852.9|182722.9|182875.5|182745.5|182842.6|182712.6|27
1731650710000|2024-11-15 06:05:10|182857.1|182727.1|182869.6|182739.6|182871.7|182741.7|182846.4|182716.4|37
1731650720000|2024-11-15 06:05:20|182864.9|182734.9|182869.9|182739.9|182872.6|182742.6|182857.2|182727.2|26
1731650730000|2024-11-15 06:05:30|182870|182740|182868.6|182738.6|182879.3|182749.3|182866.9|182736.9|12
1731650740000|2024-11-15 06:05:40|182865.8|182735.8|182870|182740|182874.3|182744.3|182855.7|182725.7|22
1731650750000|2024-11-15 06:05:50|182871.4|182741.4|182868.2|182738.2|182875.9|182745.9|182864.2|182734.2|21
1731650760000|2024-11-15 06:06:00|182863.2|182733.2|182873.1|182743.1|182873.1|182743.1|182863.2|182733.2|5
1731650770000|2024-11-15 06:06:10|182873.5|182743.5|182872.8|182742.8|182877.2|182747.2|182872.6|182742.6|11
1731650780000|2024-11-15 06:06:20|182873.7|182743.7|182884.1|182754.1|182884.1|182754.1|182873.7|182743.7|10
1731650790000|2024-11-15 06:06:30|182885.2|182755.2|182909.9|182703.5|182910|182755.2|182867.9|182703.5|5
1731650800000|2024-11-15 06:06:40|182903.8|182699.7|182901.2|182701.2|182908.8|182737.9|182866.6|182694.1|10
1731650810000|2024-11-15 06:06:50|182868.4|182738.4|182863.6|182733.6|182906.2|182738.4|182841.3|182698.5|18
1731650820000|2024-11-15 06:07:00|182858.5|182728.5|182863.3|182733.3|182872.1|182742.1|182839.5|182709.5|38
1731650830000|2024-11-15 06:07:10|182861.2|182731.2|182852.8|182722.8|182865.6|182735.6|182851.4|182721.4|16
1731650840000|2024-11-15 06:07:20|182853|182723|182864.5|182734.5|182875.1|182745.1|182849.9|182719.9|23
1731650850000|2024-11-15 06:07:30|182858.1|182728.1|182863.8|182733.8|182876.6|182746.6|182853.4|182723.4|20
1731650860000|2024-11-15 06:07:40|182852.1|182722.1|182874.6|182744.6|182874.9|182744.9|182852.1|182722.1|11
1731650870000|2024-11-15 06:07:50|182880.9|182750.9|182877.9|182747.9|182880.9|182750.9|182874.9|182744.9|4
1731650880000|2024-11-15 06:08:00|182878.8|182748.8|182879.4|182749.4|182881.8|182751.8|182875.7|182745.7|8
1731650890000|2024-11-15 06:08:10|182884.1|182754.1|182881.2|182751.2|182884.1|182754.1|182870.5|182740.5|18
1731650900000|2024-11-15 06:08:20|182881.1|182751.1|182871.2|182741.2|182885.8|182755.8|182858.3|182728.3|10
1731650910000|2024-11-15 06:08:30|182871.5|182741.5|182875.8|182745.8|182875.8|182745.8|182865.9|182735.9|5
1731650920000|2024-11-15 06:08:40|182877.8|182747.8|182877|182747|182877.8|182747.8|182873.1|182743.1|4
1731650930000|2024-11-15 06:08:50|182876.7|182746.7|182877.3|182747.3|182881.3|182751.3|182876.6|182746.6|5
1731650940000|2024-11-15 06:09:00|182881.6|182751.6|182883.5|182753.5|182883.5|182753.5|182870.7|182740.7|15
1731650950000|2024-11-15 06:09:10|182886.8|182756.8|182888.2|182758.2|182890.9|182760.9|182880.4|182750.4|10
1731650960000|2024-11-15 06:09:20|182891|182761|182895.5|182765.5|182896.4|182766.4|182883.8|182753.8|10
1731650970000|2024-11-15 06:09:30|182896.9|182766.9|182918.2|182788.2|182924.5|182794.5|182896.9|182766.9|28
1731650980000|2024-11-15 06:09:40|182918.1|182788.1|182946|182816|182946|182816|182913.1|182783.1|25
1731650990000|2024-11-15 06:09:50|182945.3|182815.3|182945.1|182815.1|182950.7|182820.7|182935.5|182805.5|16
1731651000000|2024-11-15 06:10:00|182946|182816|182962|182832|182963.1|182833.1|182946|182816|15
1731651010000|2024-11-15 06:10:10|182965.9|182835.9|182963.4|182833.4|182973.2|182843.2|182957.1|182827.1|18
1731651020000|2024-11-15 06:10:20|182962.1|182832.1|182961.2|182831.2|182965.3|182835.3|182953.7|182823.7|9
1731651030000|2024-11-15 06:10:30|182958.5|182828.5|182959.8|182829.8|182963.1|182833.1|182958.4|182828.4|16
1731651040000|2024-11-15 06:10:40|182960.7|182830.7|182967.1|182837.1|182967.1|182837.1|182960.7|182830.7|4
1731651050000|2024-11-15 06:10:50|182969.5|182839.5|182966.6|182836.6|182970.7|182840.7|182963.7|182833.7|6
1731651060000|2024-11-15 06:11:00|182967.1|182837.1|182977.2|182847.2|182977.2|182847.2|182965.8|182835.8|13
1731651070000|2024-11-15 06:11:10|182968.8|182838.8|182966.4|182836.4|182972.2|182842.2|182950.1|182820.1|22
1731651080000|2024-11-15 06:11:20|182967.3|182837.3|182965.9|182835.9|182967.3|182837.3|182965.9|182835.9|2
1731651090000|2024-11-15 06:11:30|182962.8|182832.8|182960.4|182830.4|182962.8|182832.8|182942.1|182812.1|11
1731651100000|2024-11-15 06:11:40|182966|182836|182977.4|182847.4|182977.4|182847.4|182966|182836|8
1731651110000|2024-11-15 06:11:50|182975.5|182845.5|182972.1|182842.1|182979|182849|182972.1|182842.1|4
1731651120000|2024-11-15 06:12:00|182973.6|182843.6|182980.1|182850.1|182982|182852|182973.6|182843.6|8
1731651130000|2024-11-15 06:12:10|182980.5|182850.5|182966.3|182836.3|182981.9|182851.9|182965.6|182835.6|5
1731651140000|2024-11-15 06:12:20|182967.3|182837.3|182956.1|182826.1|183012.2|182843.5|182941.7|182807.6|12
1731651150000|2024-11-15 06:12:30|182954|182824|182959.8|182829.8|182960.1|182830.1|182942|182812|12
1731651160000|2024-11-15 06:12:40|182964.2|182834.2|182961.1|182831.1|182965.8|182835.8|182956|182826|9
1731651170000|2024-11-15 06:12:50|182957.5|182827.5|182916.8|182786.8|182964.5|182834.5|182915.6|182785.6|11
1731651180000|2024-11-15 06:13:00|182910.9|182780.9|182885.5|182755.5|182910.9|182780.9|182881.7|182751.7|14
1731651190000|2024-11-15 06:13:10|182885.9|182755.9|182888.1|182758.1|182890|182760|182885.9|182755.9|3
1731651200000|2024-11-15 06:13:20|182891.9|182761.9|182893.8|182763.8|182898.4|182768.4|182883.4|182753.4|21
1731651210000|2024-11-15 06:13:30|182888|182758|182889.8|182759.8|182899.1|182769.1|182888|182758|15
1731651220000|2024-11-15 06:13:40|182891.8|182761.8|182891.7|182761.7|182902.5|182772.5|182890.6|182760.6|5
1731651230000|2024-11-15 06:13:50|182890.4|182760.4|182901.1|182771.1|182901.1|182771.1|182890.4|182760.4|24
1731651240000|2024-11-15 06:14:00|182900.9|182770.9|182902.6|182772.6|182908.9|182778.9|182893.1|182763.1|20
1731651250000|2024-11-15 06:14:10|182902.1|182772.1|182896.6|182766.6|182906.6|182776.6|182892.3|182762.3|22
1731651260000|2024-11-15 06:14:20|182897.6|182767.6|182906.6|182776.6|182907.9|182777.9|182895.8|182765.8|17
1731651270000|2024-11-15 06:14:30|182906.2|182776.2|182893.2|182763.2|182906.2|182776.2|182893.2|182763.2|2
1731651280000|2024-11-15 06:14:40|182892.3|182762.3|182891.1|182761.1|182893.7|182763.7|182889|182759|6
1731651290000|2024-11-15 06:14:50|182892.3|182762.3|182885.3|182755.3|182895.7|182765.7|182885.3|182755.3|16
1731651300000|2024-11-15 06:15:00|182883.3|182753.3|182811.9|182681.9|182893.2|182763.2|182811.9|182681.9|36
1731651310000|2024-11-15 06:15:10|182812.2|182682.2|182831.8|182701.8|182887.6|182710.9|182806.3|182676.3|26
1731651320000|2024-11-15 06:15:20|182828.3|182698.3|182833.9|182703.9|182837.6|182707.6|182828.3|182698.3|8
1731651330000|2024-11-15 06:15:30|182838.9|182708.9|182850.2|182720.2|182891.1|182722.8|182838.9|182675.2|8
1731651340000|2024-11-15 06:15:40|182851.8|182721.8|182848.6|182718.6|182899.3|182721.8|182832.6|182696.7|10
1731651350000|2024-11-15 06:15:50|182847|182717|182842.9|182712.9|182847|182717|182836.2|182706.2|10
1731651360000|2024-11-15 06:16:00|182845|182715|182842.2|182712.2|182850.2|182720.2|182839.4|182709.4|9
1731651370000|2024-11-15 06:16:10|182839.2|182709.2|182830.3|182700.3|182872.6|182714.2|182823|182660.1|26
1731651380000|2024-11-15 06:16:20|182831|182701|182834.9|182704.9|182843.3|182713.3|182831|182701|11
1731651390000|2024-11-15 06:16:30|182836|182706|182828.9|182698.9|182843.2|182713.2|182828.2|182698.2|19
1731651400000|2024-11-15 06:16:40|182829|182699|182830|182700|182840.4|182710.4|182828.9|182698.9|11
1731651410000|2024-11-15 06:16:50|182831.3|182701.3|182857.5|182727.5|182859.5|182729.5|182831.3|182701.3|12
1731651420000|2024-11-15 06:17:00|182856|182726|182841.1|182711.1|182901.4|182726|182841.1|182689.4|9
1731651430000|2024-11-15 06:17:10|182839.8|182709.8|182842.4|182712.4|182890.3|182718.4|182837.1|182685.1|13
1731651440000|2024-11-15 06:17:20|182836.4|182706.4|182841|182711|182847.7|182717.7|182836.4|182706.4|7
1731651450000|2024-11-15 06:17:30|182843.3|182713.3|182848.9|182718.9|182854.9|182724.9|182838.3|182708.3|17
1731651460000|2024-11-15 06:17:40|182848.8|182718.8|182908.2|182778.2|182908.2|182778.2|182840.4|182710.4|15
1731651470000|2024-11-15 06:17:50|182909.8|182779.8|182914.8|182784.8|182919.5|182789.5|182909.8|182779.8|4
1731651480000|2024-11-15 06:18:00|182929.7|182799.7|182916.8|182786.8|182929.7|182799.7|182916.5|182786.5|11
1731651490000|2024-11-15 06:18:10|182917.8|182787.8|182921.8|182791.8|182930.6|182800.6|182917.8|182787.8|11
1731651500000|2024-11-15 06:18:20|182922.8|182792.8|182921|182791|182932.5|182802.5|182914.6|182784.6|22
1731651510000|2024-11-15 06:18:30|182920.7|182790.7|182915.3|182785.3|182920.7|182790.7|182915.3|182785.3|7
1731651520000|2024-11-15 06:18:40|182915.2|182785.2|182915.2|182785.2|182915.2|182785.2|182915.2|182785.2|1
1731651540000|2024-11-15 06:19:00|182911.2|182781.2|182913.8|182783.8|182913.8|182783.8|182911.2|182781.2|2
1731651550000|2024-11-15 06:19:10|182914.6|182784.6|182921.3|182791.3|182961.4|182795.3|182914.6|182759.5|6
1731651560000|2024-11-15 06:19:20|182914.6|182784.6|182925|182795|182925|182795|182914.6|182784.6|4
1731651570000|2024-11-15 06:19:30|182920|182790|182922|182792|182928.3|182798.3|182920|182790|4
1731651580000|2024-11-15 06:19:40|182929.8|182799.8|182925.5|182795.5|182929.8|182799.8|182925.5|182795.5|4
1731651590000|2024-11-15 06:19:50|182925.6|182795.6|182925.6|182795.6|182925.6|182795.6|182925.6|182795.6|1
1731651600000|2024-11-15 06:20:00|182925.7|182795.7|182966.8|182836.8|183040.6|182840.6|182925.7|182795.7|24
1731651610000|2024-11-15 06:20:10|182967.6|182837.6|183063.5|182832|183063.5|182846|182966.4|182808.5|19
1731651620000|2024-11-15 06:20:20|183064.7|182830.8|183064.3|182832.9|183064.7|182833.4|183063.7|182830.8|4
1731651630000|2024-11-15 06:20:30|183064.5|182833|183064.3|182832|183067.8|182840|183064.3|182809.9|4
1731651640000|2024-11-15 06:20:40|183067.1|182824.1|183065.2|182831|183068.3|182831|183065.2|182820.6|5
1731651650000|2024-11-15 06:20:50|183065.4|182829.2|183065.4|182829.2|183065.4|182829.2|183065.4|182829.2|1
1731651660000|2024-11-15 06:21:00|183065.2|182830.9|183065.7|182822.5|183069.1|182831.1|183064.4|182811.2|8
1731651670000|2024-11-15 06:21:10|183068.2|182813.6|183065.9|182849.9|183068.6|182849.9|183065|182809.3|6
1731651680000|2024-11-15 06:21:20|183065.3|182848.2|183063.9|182853.2|183065.4|182857.2|183063.9|182826.4|9
1731651690000|2024-11-15 06:21:30|183063.6|182847.2|183011.3|182881.3|183063.6|182881.3|183011.3|182846.3|4
1731651700000|2024-11-15 06:21:40|183001.7|182871.7|182999.2|182869.2|183003.3|182873.3|182993.9|182863.9|5
1731651710000|2024-11-15 06:21:50|183000.4|182870.4|182978.2|182848.2|183000.4|182870.4|182978.2|182848.2|4
1731651720000|2024-11-15 06:22:00|182988.3|182858.3|182982.8|182852.8|182995.7|182865.7|182979.1|182849.1|19
1731651730000|2024-11-15 06:22:10|182981|182851|182980.1|182850.1|182982.1|182852.1|182980.1|182850.1|6
1731651740000|2024-11-15 06:22:20|183022.3|182789.5|182961.3|182831.3|183022.3|182832.1|182958.6|182789.5|11
1731651750000|2024-11-15 06:22:30|182959|182829|182966.2|182836.2|182972.3|182842.3|182955.3|182825.3|16
1731651760000|2024-11-15 06:22:40|182966|182836|182957.1|182827.1|182966|182836|182949.7|182819.7|15
1731651770000|2024-11-15 06:22:50|182958.2|182828.2|182963.5|182833.5|182965.9|182835.9|182958.2|182828.2|7
1731651780000|2024-11-15 06:23:00|182972.4|182842.4|182968.6|182838.6|182973.7|182843.7|182962|182832|7
1731651790000|2024-11-15 06:23:10|182959.7|182829.7|182963.7|182833.7|182963.7|182833.7|182959.7|182829.7|3
1731651800000|2024-11-15 06:23:20|182965.1|182835.1|182962.3|182832.3|182972.8|182842.8|182959.8|182829.8|24
1731651810000|2024-11-15 06:23:30|182963.9|182833.9|182962.3|182832.3|182976.8|182846.8|182962.3|182832.3|25
1731651820000|2024-11-15 06:23:40|182968.4|182838.4|182958.9|182828.9|182972.9|182842.9|182952.5|182822.5|21
1731651830000|2024-11-15 06:23:50|182960.7|182830.7|182959.8|182829.8|182965.4|182835.4|182951.2|182821.2|13
1731651840000|2024-11-15 06:24:00|182962.5|182832.5|183005.1|182875.1|183030|182875.1|182955.4|182817.5|10
1731651860000|2024-11-15 06:24:20|183009.5|182879.5|183005.8|182875.8|183009.5|182879.5|183005.8|182875.8|2
1731651870000|2024-11-15 06:24:30|183005.5|182875.5|183007|182877|183011.2|182881.2|183004.6|182874.6|5
1731651890000|2024-11-15 06:24:50|183004.7|182874.7|183005.4|182875.4|183005.4|182875.4|183004.7|182874.7|2
1731651900000|2024-11-15 06:25:00|183005.1|182875.1|182967.8|182733.8|183005.1|182875.1|182902.7|182732.2|22
1731651910000|2024-11-15 06:25:10|182969.5|182733|182957.8|182741.5|182971.7|182753.5|182945.3|182733|31
1731651920000|2024-11-15 06:25:20|182944.5|182742|182912.8|182782.8|182959|182790.9|182907.1|182740|20
1731651930000|2024-11-15 06:25:30|182940.7|182739.3|182908.6|182778.6|182940.7|182784.8|182893.7|182739.3|26
1731651940000|2024-11-15 06:25:40|182908.4|182778.4|182908.7|182778.7|182919.9|182789.9|182905.3|182775.3|31
1731651950000|2024-11-15 06:25:50|182913.1|182783.1|182917|182787|182917.1|182787.1|182910.4|182780.4|32
1731651960000|2024-11-15 06:26:00|182916.8|182786.8|182916.3|182786.3|182917.8|182787.8|182905.8|182775.8|28
1731651970000|2024-11-15 06:26:10|182916.4|182786.4|182916.8|182786.8|182916.8|182786.8|182915.5|182785.5|28
1731651980000|2024-11-15 06:26:20|182916.9|182786.9|182930.4|182800.4|182933.7|182803.7|182916.6|182786.6|16
1731651990000|2024-11-15 06:26:30|182930.7|182800.7|182929.8|182799.8|182931.4|182801.4|182927.4|182797.4|14
1731652000000|2024-11-15 06:26:40|182928.9|182798.9|182935.7|182805.7|182942.9|182812.9|182928.9|182798.9|18
1731652010000|2024-11-15 06:26:50|182936.4|182806.4|182934.1|182804.1|182937.3|182807.3|182933.1|182803.1|11
1731652020000|2024-11-15 06:27:00|182937.6|182807.6|182936.7|182806.7|182937.9|182807.9|182924.9|182794.9|15
1731652030000|2024-11-15 06:27:10|182937.5|182807.5|182936.7|182806.7|182941|182811|182935.3|182805.3|9
1731652040000|2024-11-15 06:27:20|182940.5|182810.5|182932.9|182802.9|182941.6|182811.6|182932.9|182802.9|10
1731652050000|2024-11-15 06:27:30|182935.9|182805.9|182942.2|182812.2|182942.2|182812.2|182931.7|182801.7|11
1731652060000|2024-11-15 06:27:40|182945.1|182815.1|182937.8|182807.8|182945.1|182815.1|182932.2|182802.2|10
1731652070000|2024-11-15 06:27:50|182942.8|182812.8|182945.6|182815.6|182945.7|182815.7|182938.8|182808.8|7
1731652080000|2024-11-15 06:28:00|182945.7|182815.7|182950.8|182820.8|182954.6|182824.6|182945.7|182815.7|5
1731652090000|2024-11-15 06:28:10|182952.5|182822.5|182945.5|182815.5|182952.5|182822.5|182931.7|182801.7|13
1731652100000|2024-11-15 06:28:20|182945.4|182815.4|182935.6|182805.6|182945.4|182815.4|182933.3|182803.3|12
1731652110000|2024-11-15 06:28:30|182934.9|182804.9|182928.6|182798.6|182938.3|182808.3|182928.6|182798.6|10
1731652120000|2024-11-15 06:28:40|182927.6|182797.6|182932|182802|182932|182802|182922.4|182792.4|9
1731652130000|2024-11-15 06:28:50|182931.8|182801.8|182925.3|182795.3|182931.8|182801.8|182923.1|182793.1|5
1731652140000|2024-11-15 06:29:00|182925.1|182795.1|182955.1|182825.1|182955.1|182825.1|182925.1|182795.1|9
1731652150000|2024-11-15 06:29:10|182945.5|182815.5|182943.3|182813.3|182955.2|182825.2|182940.7|182810.7|13
1731652160000|2024-11-15 06:29:20|182940.8|182810.8|182945.9|182815.9|182945.9|182815.9|182936.7|182806.7|9
1731652170000|2024-11-15 06:29:30|182945.4|182815.4|182943.6|182813.6|182946.9|182816.9|182943.3|182813.3|8
1731652180000|2024-11-15 06:29:40|182941.4|182811.4|182944.1|182814.1|182946.2|182816.2|182938.6|182808.6|6
1731652190000|2024-11-15 06:29:50|182941.6|182811.6|182940.7|182810.7|182941.6|182811.6|182934.6|182804.6|8
1731652200000|2024-11-15 06:30:00|182948.8|182818.8|182952.8|182822.8|182952.8|182822.8|182939.4|182809.4|17
1731652210000|2024-11-15 06:30:10|182953.5|182823.5|182945.2|182815.2|182953.5|182823.5|182941.2|182811.2|15
1731652220000|2024-11-15 06:30:20|182952.2|182822.2|182947.2|182817.2|182952.2|182822.2|182942.8|182812.8|10
1731652230000|2024-11-15 06:30:30|182941.1|182811.1|182929.1|182799.1|182941.1|182811.1|182924.1|182794.1|14
1731652240000|2024-11-15 06:30:40|182927.9|182797.9|182927.9|182797.9|182927.9|182797.9|182927.9|182797.9|1
1731652250000|2024-11-15 06:30:50|182932.1|182802.1|182923.3|182793.3|182932.1|182802.1|182923.2|182793.2|5
1731652260000|2024-11-15 06:31:00|182919.8|182789.8|182919.2|182789.2|182919.8|182789.8|182919.2|182789.2|2
1731652280000|2024-11-15 06:31:20|182916.9|182786.9|182919.4|182789.4|182919.4|182789.4|182916.9|182786.9|2
1731652290000|2024-11-15 06:31:30|182918.4|182788.4|182915.5|182785.5|182918.6|182788.6|182915.5|182785.5|5
1731652300000|2024-11-15 06:31:40|182918.2|182788.2|182915.9|182785.9|182918.8|182788.8|182915.7|182785.7|5
1731652310000|2024-11-15 06:31:50|182914.3|182784.3|182914.3|182784.3|182914.3|182784.3|182914.3|182784.3|1
1731652320000|2024-11-15 06:32:00|182910.7|182780.7|182910.7|182780.7|182910.7|182780.7|182910.7|182780.7|1
1731652330000|2024-11-15 06:32:10|182911.3|182781.3|182917.3|182787.3|182917.3|182787.3|182911.3|182781.3|3
1731652340000|2024-11-15 06:32:20|182916.2|182786.2|182920.1|182790.1|182920.1|182790.1|182916.2|182786.2|3
1731652350000|2024-11-15 06:32:30|182918|182788|182860.6|182730.6|182918|182788|182848.6|182699.9|17
1731652360000|2024-11-15 06:32:40|182859.6|182729.6|182902.8|182702.5|182902.8|182738.3|182856.5|182702.5|22
1731652370000|2024-11-15 06:32:50|182863|182733|182850.5|182720.5|182865.8|182735.8|182849.8|182719.8|17
1731652380000|2024-11-15 06:33:00|182854.1|182724.1|182829.9|182699.9|182905.9|182724.5|182828|182676.5|29
1731652390000|2024-11-15 06:33:10|182833.4|182703.4|182827.3|182697.3|182842.5|182712.5|182827.3|182697.3|25
1731652400000|2024-11-15 06:33:20|182831.2|182701.2|182832.3|182702.3|182867.2|182702.3|182821.6|182666.2|12
1731652410000|2024-11-15 06:33:30|182829|182699|182819|182689|182829|182699|182797.8|182667.8|19
1731652420000|2024-11-15 06:33:40|182885.1|182664.2|182816.4|182686.4|182891.2|182686.4|182816.4|182664.2|3
1731652430000|2024-11-15 06:33:50|182813.8|182683.8|182805.3|182675.3|182813.8|182683.8|182804.2|182674.2|8
1731652440000|2024-11-15 06:34:00|182828.4|182698.4|182817.3|182687.3|182828.4|182698.4|182815.8|182685.8|5
1731652450000|2024-11-15 06:34:10|182815.8|182685.8|182940.8|182735.3|182943.5|182783.2|182815.8|182685.8|7
1731652460000|2024-11-15 06:34:20|182941.1|182734.4|182917.9|182787.9|182946|182787.9|182912.1|182717|18
1731652470000|2024-11-15 06:34:30|182917.7|182787.7|182912|182782|182949.5|182790.2|182910|182743.8|31
1731652480000|2024-11-15 06:34:40|182910.6|182780.6|182916.9|182786.9|182953.1|182794|182909.6|182745.5|37
1731652490000|2024-11-15 06:34:50|182917.1|182787.1|182946.2|182719.3|182951.7|182789.1|182916.8|182718.9|17
1731652500000|2024-11-15 06:35:00|182948.6|182719.2|182932.5|182690|182948.6|182719.9|182912.4|182685.4|9
1731652510000|2024-11-15 06:35:10|182934.7|182685.5|182912.8|182696.2|182934.7|182699.5|182912|182685.5|17
1731652520000|2024-11-15 06:35:20|182918.8|182685.1|182890.4|182680.2|182932.6|182685.1|182889.8|182672.1|11
1731652530000|2024-11-15 06:35:30|182892|182676.4|182904.7|182675.8|182918.7|182683.8|182888.9|182671.1|8
1731652540000|2024-11-15 06:35:40|182919.2|182670.9|182904.4|182674.3|182919.2|182682.6|182902.3|182670.9|5
1731652550000|2024-11-15 06:35:50|182906|182671.2|182887.5|182673.1|182906|182683.8|182884.1|182670.8|12
1731652560000|2024-11-15 06:36:00|182896.4|182667.6|182971.1|182691.5|182971.1|182701.8|182885.6|182665.9|11
1731652570000|2024-11-15 06:36:10|182972.1|182689.1|182969.6|182695.3|182972.1|182698.8|182968.5|182689.1|5
1731652580000|2024-11-15 06:36:20|182968.5|182693|182963.7|182691.1|182970.1|182693|182963.7|182688.9|3
1731652590000|2024-11-15 06:36:30|182966.6|182691.9|182965.4|182697.7|182966.6|182700.6|182964.5|182691.9|7
1731652600000|2024-11-15 06:36:40|182964.5|182704.5|182929.5|182726.9|182964.5|182764.5|182893.6|182704.5|27
1731652610000|2024-11-15 06:36:50|182897.5|182767.5|182911.2|182781.2|182944.5|182781.6|182894.8|182712.6|20
1731652620000|2024-11-15 06:37:00|182915.1|182785.1|182909.1|182779.1|182942.6|182786.2|182907.5|182742.1|15
1731652630000|2024-11-15 06:37:10|182910|182780|182918.9|182788.9|182924.9|182794.9|182910|182780|13
1731652650000|2024-11-15 06:37:30|182919.1|182789.1|182919|182789|182920.5|182790.5|182918.7|182788.7|10
1731652660000|2024-11-15 06:37:40|182920.1|182790.1|182919.6|182789.6|182920.5|182790.5|182918.5|182788.5|26
1731652670000|2024-11-15 06:37:50|182919.5|182789.5|182915.9|182785.9|182919.5|182789.5|182908.9|182778.9|27
1731652680000|2024-11-15 06:38:00|182917.6|182787.6|182907.9|182706.5|182951|182787.6|182871.1|182705.2|16
1731652690000|2024-11-15 06:38:10|182872|182742|182868.5|182738.5|182910.3|182742.1|182866.2|182704.1|8
1731652700000|2024-11-15 06:38:20|182867.6|182737.6|182875.6|182745.6|182916.7|182745.6|182866.8|182697.1|9
1731652710000|2024-11-15 06:38:30|182914.1|182710.6|182879|182749|182914.1|182749.9|182872.2|182710.6|12
1731652720000|2024-11-15 06:38:40|182877.8|182747.8|182864.8|182734.8|182877.8|182747.8|182863.6|182733.6|12
1731652730000|2024-11-15 06:38:50|182985|182751.2|182964.4|182727.3|182985|182751.2|182963.5|182727.3|21
1731652740000|2024-11-15 06:39:00|182981.1|182722|182966.7|182708.6|182984.7|182731.5|182966|182708.2|14
1731652750000|2024-11-15 06:39:10|182966.6|182708.7|182959.3|182701.9|182966.6|182710.7|182959.2|182701.9|7
1731652760000|2024-11-15 06:39:20|182960.2|182699.4|182960.1|182699.6|182983.4|182699.7|182960|182699.4|7
1731652770000|2024-11-15 06:39:30|182959.7|182699.7|182956.8|182717.2|182985.8|182729.5|182955.4|182699.7|13
1731652790000|2024-11-15 06:39:50|182964.2|182717.4|182884.1|182754.1|182984.8|182756.7|182880.7|182717.4|8
1731652800000|2024-11-15 06:40:00|182881.2|182751.2|182887.2|182757.2|182904.8|182774.8|182881.2|182751.2|22
1731652810000|2024-11-15 06:40:10|182892.4|182762.4|182895.3|182765.3|182895.3|182765.3|182885.9|182755.9|12
1731652820000|2024-11-15 06:40:20|182897.9|182767.9|182973.3|182739.1|182973.3|182769.3|182888.7|182734.9|17
1731652830000|2024-11-15 06:40:30|182970.5|182736.9|182971.4|182743|182975.6|182743|182970.5|182732.8|7
1731652840000|2024-11-15 06:40:40|182975.4|182732.9|182975.4|182732.9|182975.4|182732.9|182975.4|182732.9|1
1731652850000|2024-11-15 06:40:50|182981.1|182711.3|182975.2|182727.3|182981.1|182733.5|182964.3|182711.3|17
1731652860000|2024-11-15 06:41:00|182973.3|182732.1|182908.3|182672.6|182975.2|182756.4|182905.1|182672.6|12
1731652870000|2024-11-15 06:41:10|182909.1|182680.8|182907.4|182682.3|182909.1|182685.3|182906|182680.8|5
1731652880000|2024-11-15 06:41:20|182904.8|182687.4|182904.6|182689.9|182905.8|182690.7|182902.7|182681.6|13
1731652890000|2024-11-15 06:41:30|182909.3|182677.7|182903.3|182681.5|182909.3|182688.1|182892.6|182677.7|10
1731652900000|2024-11-15 06:41:40|182900.4|182688.1|182964.6|182629.4|182971.2|182688.4|182898.5|182628.6|14
1731652910000|2024-11-15 06:41:50|182933.9|182639.7|182881.6|182751.6|182933.9|182751.6|182864.5|182639.7|20
1731652920000|2024-11-15 06:42:00|182875.6|182745.6|182885|182755|182910.2|182762|182875.6|182709.6|16
1731652930000|2024-11-15 06:42:10|182918.9|182718.1|182888.1|182758.1|182918.9|182758.1|182885.9|182718.1|7
1731652940000|2024-11-15 06:42:20|182886.2|182756.2|182886|182756|182921.5|182756.4|182886|182718.6|6
1731652950000|2024-11-15 06:42:30|182887.5|182757.5|182874.3|182744.3|182943.9|182778.5|182874.3|182733|23
1731652960000|2024-11-15 06:42:40|182875.3|182745.3|182871.4|182741.4|182906.8|182745.3|182871.4|182705.8|13
1731652970000|2024-11-15 06:42:50|182872.3|182742.3|182858.3|182728.3|182905.9|182743|182858.3|182703.7|13
1731652980000|2024-11-15 06:43:00|182867.2|182737.2|182868.1|182738.1|182902.7|182738.6|182864.5|182699.8|20
1731652990000|2024-11-15 06:43:10|182904.4|182700.7|182902.3|182687|182906|182700.7|182899.2|182684.6|11
1731653000000|2024-11-15 06:43:20|182899.3|182691|182898.9|182691.3|182900.2|182694.7|182897.5|182689.7|5
1731653010000|2024-11-15 06:43:30|182900.4|182688.3|182853.1|182723.1|182900.4|182724.8|182851.9|182688.3|12
1731653020000|2024-11-15 06:43:40|182854|182724|182859.8|182729.8|182910.1|182733.8|182854|182684.1|12
1731653030000|2024-11-15 06:43:50|182856.6|182726.6|182844|182714|182856.6|182726.6|182843.1|182713.1|8
1731653040000|2024-11-15 06:44:00|182845.6|182715.6|182859.4|182729.4|182861.7|182731.7|182845.6|182715.6|10
1731653050000|2024-11-15 06:44:10|182858.4|182728.4|182852.7|182722.7|182858.4|182728.4|182852.5|182722.5|12
1731653060000|2024-11-15 06:44:20|182851.8|182721.8|182856.4|182726.4|182857.1|182727.1|182851.8|182721.8|8
1731653070000|2024-11-15 06:44:30|182855.6|182725.6|182855.8|182725.8|182857.5|182727.5|182855.6|182725.6|8
1731653080000|2024-11-15 06:44:40|182923.2|182672.5|182873|182743|182928.8|182743|182861.5|182664.2|12
1731653090000|2024-11-15 06:44:50|182870.7|182740.7|182872.9|182742.9|182874|182744|182869.1|182739.1|7
1731653100000|2024-11-15 06:45:00|182867.7|182737.7|182945.3|182714.1|182945.3|182737.7|182849|182687.4|10
1731653110000|2024-11-15 06:45:10|182945.6|182713.1|182946.3|182679.5|182947.5|182714.6|182940.3|182678.6|8
1731653120000|2024-11-15 06:45:20|182939|182680.3|182948|182671|182948|182680.4|182938.4|182668.8|11
1731653130000|2024-11-15 06:45:30|182945.4|182675.5|182941.5|182677|182945.4|182677|182932.4|182664.4|10
1731653140000|2024-11-15 06:45:40|182931.2|182668.6|182886|182677.1|182931.2|182679|182883.6|182668.6|13
1731653150000|2024-11-15 06:45:50|182899.9|182673.2|182887.7|182684.9|182899.9|182686.6|182887.2|182673.2|10
1731653160000|2024-11-15 06:46:00|182881.8|182676.2|182823.4|182693.4|182881.8|182697.5|182823.4|182676.2|4
1731653170000|2024-11-15 06:46:10|182825.5|182695.5|182825.5|182695.5|182825.5|182695.5|182825.5|182695.5|1
1731653180000|2024-11-15 06:46:20|182828.9|182698.9|182823.5|182693.5|182828.9|182698.9|182822.6|182692.6|8
1731653190000|2024-11-15 06:46:30|182822.6|182692.6|182755.5|182552.6|182822.6|182692.6|182706.9|182545.6|16
1731653200000|2024-11-15 06:46:40|182720.2|182590.2|182752.7|182510.3|182764.2|182590.2|182720.2|182508.7|36
1731653210000|2024-11-15 06:46:50|182755.9|182508.5|182738.6|182516|182772.2|182566.3|182696.3|182508.5|32
1731653220000|2024-11-15 06:47:00|182734.7|182520.6|182749|182619|182793.9|182622.9|182679.6|182500.2|39
1731653230000|2024-11-15 06:47:10|182776.9|182558.2|182797.1|182555|182806.7|182621.7|182742|182554.9|31
1731653240000|2024-11-15 06:47:20|182800.1|182553.9|182819.1|182557|182824.9|182585.4|182762|182551.3|18
1731653250000|2024-11-15 06:47:30|182789|182551.3|182816|182556.3|182824.1|182572.9|182789|182549.4|15
1731653260000|2024-11-15 06:47:40|182818.9|182555.3|182816.9|182554.9|182825.1|182574.5|182812.4|182554.9|13
1731653270000|2024-11-15 06:47:50|182789|182551.8|182818.8|182554|182822.3|182573.8|182789|182550|17
1731653280000|2024-11-15 06:48:00|182819.7|182552.8|182829.8|182575.3|182829.8|182575.3|182789|182552.8|9
1731653290000|2024-11-15 06:48:10|182830.9|182572.8|182821.6|182580.7|182848.1|182582.3|182789|182560.1|23
1731653300000|2024-11-15 06:48:20|182823.6|182580.6|182899.1|182635.7|182904.9|182638.5|182820.9|182578.3|31
1731653310000|2024-11-15 06:48:30|182895.9|182635.6|182886|182671|182895.9|182712.6|182842.6|182625.4|33
1731653320000|2024-11-15 06:48:40|182883.2|182671.8|182891.6|182668|182896.3|182712.4|182842.4|182664|38
1731653330000|2024-11-15 06:48:50|182880.7|182671.9|182881.8|182677.4|182895|182710.2|182840.2|182665.4|38
1731653340000|2024-11-15 06:49:00|182886|182680.9|182886.9|182679.4|182898.1|182720.6|182844.8|182668.9|25
1731653350000|2024-11-15 06:49:10|182889.9|182678.9|182821.6|182691.6|182889.9|182717.8|182821.6|182667.1|27
1731653360000|2024-11-15 06:49:20|182824.5|182694.5|182837.8|182707.8|182840.1|182710.1|182824.5|182694.5|21
1731653370000|2024-11-15 06:49:30|182838.7|182708.7|182833.2|182703.2|182838.7|182708.7|182821|182691|21
1731653380000|2024-11-15 06:49:40|182810.7|182680.7|182773.5|182643.5|182814.8|182683.9|182768|182608|18
1731653390000|2024-11-15 06:49:50|182814.9|182608|182757|182627|182816.8|182644.2|182757|182605.6|13
1731653400000|2024-11-15 06:50:00|182754.2|182624.2|182754.1|182624.1|182766.5|182636.5|182751.7|182621.7|26
1731653410000|2024-11-15 06:50:10|182754.8|182624.8|182759.2|182629.2|182760.2|182630.2|182754.8|182624.8|32
1731653420000|2024-11-15 06:50:20|182759.5|182629.5|182764.1|182484.6|182791.3|182632.4|182748.7|182467.5|31
1731653430000|2024-11-15 06:50:30|182765.7|182480.5|182790.3|182558.8|182793.7|182566.7|182763.6|182478.6|24
1731653440000|2024-11-15 06:50:40|182790.2|182559|182767|182564.3|182790.2|182605.1|182726.1|182558.8|29
1731653450000|2024-11-15 06:50:50|182769.2|182563.7|182773.5|182561.7|182773.5|182606.3|182730.7|182561.3|16
1731653460000|2024-11-15 06:51:00|182773.4|182561.4|182773.2|182561.9|182773.8|182562.6|182773|182560.9|7
1731653470000|2024-11-15 06:51:10|182773.3|182561.6|182772.3|182562.6|182773.4|182562.6|182771.8|182561.3|8
1731653480000|2024-11-15 06:51:20|182773.7|182562.3|182739.9|182609.9|182775.9|182611.8|182729.4|182555.7|31
1731653490000|2024-11-15 06:51:30|182731.8|182601.8|182727.1|182597.1|182773.4|182601.8|182726.9|182560.4|7
1731653500000|2024-11-15 06:51:40|182770.5|182556.1|182764.8|182560.9|182771.7|182606.5|182726.6|182555.8|25
1731653510000|2024-11-15 06:51:50|182765.2|182561.8|182765.4|182561.5|182765.4|182561.8|182765.2|182561.5|4
1731653520000|2024-11-15 06:52:00|182726.6|182596.6|182728.9|182598.9|182776.1|182600.8|182724.6|182558.1|27
1731653530000|2024-11-15 06:52:10|182730.1|182600.1|182734.9|182604.9|182739.8|182609.8|182725.3|182595.3|16
1731653540000|2024-11-15 06:52:20|182735|182605|182741.3|182611.3|182743.2|182613.2|182735|182605|20
1731653550000|2024-11-15 06:52:30|182737.8|182607.8|182738.5|182608.5|182744.6|182614.6|182736.4|182606.4|25
1731653560000|2024-11-15 06:52:40|182746.3|182616.3|182746.3|182616.3|182746.4|182616.4|182745.2|182615.2|6
1731653570000|2024-11-15 06:52:50|182745.6|182615.6|182749.7|182619.7|182749.7|182619.7|182733.5|182603.5|18
1731653580000|2024-11-15 06:53:00|182749.5|182619.5|182744.4|182614.4|182749.5|182619.5|182739.1|182609.1|34
1731653590000|2024-11-15 06:53:10|182745.2|182615.2|182741|182611|182747.4|182617.4|182740.2|182610.2|31
1731653600000|2024-11-15 06:53:20|182741.2|182611.2|182737|182607|182748.4|182618.4|182736.4|182606.4|29
1731653610000|2024-11-15 06:53:30|182736.5|182606.5|182737.7|182607.7|182738.1|182608.1|182728.6|182598.6|15
1731653620000|2024-11-15 06:53:40|182739.8|182609.8|182736.8|182606.8|182739.8|182609.8|182733.4|182603.4|10
1731653630000|2024-11-15 06:53:50|182733.9|182603.9|182736.7|182606.7|182736.7|182606.7|182733.9|182603.9|4
1731653640000|2024-11-15 06:54:00|182734.8|182604.8|182734.6|182604.6|182734.8|182604.8|182734.6|182604.6|2
1731653650000|2024-11-15 06:54:10|182733.9|182603.9|182734.8|182604.8|182734.8|182604.8|182733.9|182603.9|2
1731653660000|2024-11-15 06:54:20|182734.9|182604.9|182745.2|182615.2|182745.5|182615.5|182734|182604|9
1731653670000|2024-11-15 06:54:30|182743.8|182613.8|182744|182614|182744.9|182614.9|182739.3|182609.3|18
1731653680000|2024-11-15 06:54:40|182743.9|182613.9|182743.8|182613.8|182744.6|182614.6|182741.7|182611.7|10
1731653690000|2024-11-15 06:54:50|182744.2|182614.2|182744.5|182614.5|182746.2|182616.2|182743.9|182613.9|11
1731653700000|2024-11-15 06:55:00|182751.3|182621.3|182735.1|182605.1|182752.4|182622.4|182735.1|182605.1|22
1731653710000|2024-11-15 06:55:10|182733.4|182603.4|182743.6|182613.6|182746.4|182616.4|182733.4|182603.4|22
1731653720000|2024-11-15 06:55:20|182744.8|182614.8|182744.6|182614.6|182746.4|182616.4|182741.9|182611.9|25
1731653730000|2024-11-15 06:55:30|182744.7|182614.7|182748.9|182618.9|182751.7|182621.7|182744.1|182614.1|31
1731653740000|2024-11-15 06:55:40|182753.9|182623.9|182745.5|182615.5|182753.9|182623.9|182743|182613|19
1731653750000|2024-11-15 06:55:50|182745.4|182615.4|182753.6|182623.6|182753.6|182623.6|182744.4|182614.4|17
1731653760000|2024-11-15 06:56:00|182757.6|182627.6|182748.7|182618.7|182757.9|182627.9|182745.6|182615.6|19
1731653770000|2024-11-15 06:56:10|182750.4|182620.4|182749.3|182619.3|182750.4|182620.4|182749.3|182619.3|2
1731653780000|2024-11-15 06:56:20|182750.4|182620.4|182754.4|182624.4|182755.7|182625.7|182750.4|182620.4|7
1731653790000|2024-11-15 06:56:30|182753|182623|182808.2|182678.2|182816|182686|182746.9|182619.5|13
1731653800000|2024-11-15 06:56:40|182808.6|182678.6|182817.1|182687.1|182821.3|182691.3|182808.6|182678.6|7
1731653810000|2024-11-15 06:56:50|182817.8|182687.8|182821.4|182691.4|182823.8|182693.8|182817.8|182687.8|9
1731653820000|2024-11-15 06:57:00|182825.1|182695.1|182822.7|182692.7|182825.9|182695.9|182819|182689|10
1731653830000|2024-11-15 06:57:10|182825.7|182695.7|182813.7|182683.7|182825.7|182695.7|182809.9|182679.9|11
1731653840000|2024-11-15 06:57:20|182810.7|182680.7|182777.9|182647.9|182812.1|182682.1|182775.1|182645.1|15
1731653850000|2024-11-15 06:57:30|182784.6|182654.6|182768.3|182638.3|182784.6|182654.6|182768.3|182638.3|13
1731653860000|2024-11-15 06:57:40|182769.7|182639.7|182770.4|182640.4|182770.4|182640.4|182769.7|182639.7|2
1731653870000|2024-11-15 06:57:50|182775.4|182645.4|182763|182633|182775.4|182645.4|182761.4|182631.4|7
1731653880000|2024-11-15 06:58:00|182768.6|182638.6|182768.7|182638.7|182777.2|182647.2|182768.6|182638.6|12
1731653890000|2024-11-15 06:58:10|182769.3|182639.3|182788.9|182658.9|182793.1|182663.1|182768.5|182638.5|7
1731653900000|2024-11-15 06:58:20|182791|182661|182792.8|182662.8|182792.8|182662.8|182788.6|182658.6|5
1731653910000|2024-11-15 06:58:30|182793.2|182663.2|182790.8|182660.8|182797.2|182667.2|182786.4|182656.4|8
1731653920000|2024-11-15 06:58:40|182795.1|182665.1|182797.9|182667.9|182797.9|182667.9|182787.2|182657.2|9
1731653930000|2024-11-15 06:58:50|182782.2|182652.2|182782.2|182652.2|182799.4|182669.4|182781.2|182651.2|15
1731653940000|2024-11-15 06:59:00|182783|182653|182777.1|182647.1|182787.9|182657.9|182762.7|182632.7|24
1731653950000|2024-11-15 06:59:10|182775.8|182645.8|182779.5|182649.5|182779.6|182649.6|182771.9|182641.9|8
1731653960000|2024-11-15 06:59:20|182787.3|182657.3|182772.2|182642.2|182787.3|182657.3|182772.2|182642.2|5
1731653970000|2024-11-15 06:59:30|182773.3|182643.3|182785.4|182655.4|182789.4|182659.4|182773.3|182643.3|6
1731653980000|2024-11-15 06:59:40|182781.4|182651.4|182791.3|182661.3|182791.3|182661.3|182781.4|182651.4|6
1731653990000|2024-11-15 06:59:50|182791.5|182661.5|182780.3|182650.3|182791.5|182661.5|182780.3|182650.3|6
1731654000000|2024-11-15 07:00:00|182789.4|182659.4|182803.1|182673.1|182816.8|182686.8|182789.4|182659.4|15
1731654010000|2024-11-15 07:00:10|182801.9|182671.9|182813.4|182683.4|182813.4|182683.4|182789.4|182659.4|16
1731654020000|2024-11-15 07:00:20|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|1
1731654030000|2024-11-15 07:00:30|182811.8|182681.8|182816.2|182686.2|182816.8|182686.8|182811.8|182681.8|4
1731654040000|2024-11-15 07:00:40|182817.2|182687.2|182818.5|182688.5|182818.5|182688.5|182817.2|182687.2|2
1731654050000|2024-11-15 07:00:50|182927.1|182719.4|182808.7|182718.7|182927.1|182781.5|182805.7|182715.7|16
1731654060000|2024-11-15 07:01:00|182802.7|182712.7|182806.4|182716.4|182808|182718|182802.7|182712.7|4
1731654070000|2024-11-15 07:01:10|182810.5|182720.5|182810.7|182720.7|182813.5|182723.5|182807|182717|6
1731654080000|2024-11-15 07:01:20|182807|182717|182821.7|182691.7|182827.7|182717.7|182803|182687.8|11
1731654090000|2024-11-15 07:01:30|182819.8|182689.8|182827.9|182697.9|182827.9|182697.9|182814.6|182684.6|16
1731654100000|2024-11-15 07:01:40|182825.9|182695.9|182825.4|182695.4|182829.9|182699.9|182814.3|182684.3|20
1731654110000|2024-11-15 07:01:50|182828.7|182698.7|182817.5|182687.5|182829.1|182699.1|182817.5|182687.5|8
1731654120000|2024-11-15 07:02:00|182823.2|182693.2|182813.7|182683.7|182824.2|182694.2|182812.9|182682.9|13
1731654130000|2024-11-15 07:02:10|182812.5|182682.5|182812.4|182682.4|182812.5|182682.5|182808.2|182678.2|4
1731654140000|2024-11-15 07:02:20|182811.1|182681.1|182760.3|182630.3|182811.1|182681.1|182753.9|182623.9|7
1731654150000|2024-11-15 07:02:30|182761.2|182631.2|182777.5|182647.5|182781.3|182651.3|182761.2|182631.2|11
1731654160000|2024-11-15 07:02:40|182775.6|182645.6|182778|182648|182781.4|182651.4|182774.9|182644.9|6
1731654170000|2024-11-15 07:02:50|182777.1|182647.1|182761.2|182631.2|182777.1|182647.1|182758.1|182628.1|15
1731654180000|2024-11-15 07:03:00|182761.7|182631.7|182817.4|182687.4|182823|182693|182761.7|182631.7|18
1731654190000|2024-11-15 07:03:10|182817.7|182687.7|182820|182690|182820.7|182690.7|182817.7|182687.7|4
1731654200000|2024-11-15 07:03:20|182821.7|182691.7|182822.3|182692.3|182822.3|182692.3|182821.7|182691.7|2
1731654210000|2024-11-15 07:03:30|182818.3|182688.3|182810.8|182720.8|182822.6|182730.3|182810.8|182688.3|6
1731654220000|2024-11-15 07:03:40|182806.8|182716.8|182809.5|182719.5|182814.5|182724.5|182804.5|182714.5|9
1731654230000|2024-11-15 07:03:50|182806.5|182716.5|182807.5|182717.5|182810.9|182720.9|182801.5|182711.5|7
1731654240000|2024-11-15 07:04:00|182813.5|182723.5|182821.7|182691.7|182821.7|182723.5|182805.9|182688.3|6
1731654250000|2024-11-15 07:04:10|182818.7|182688.7|182818.7|182688.7|182827.7|182697.7|182818.7|182688.7|4
1731654260000|2024-11-15 07:04:20|182819.4|182689.4|182820.4|182690.4|182820.4|182690.4|182819.4|182689.4|2
1731654270000|2024-11-15 07:04:30|182819.4|182689.4|182819.4|182689.4|182819.4|182689.4|182819.4|182689.4|1
1731654280000|2024-11-15 07:04:40|182818.8|182688.8|182819.8|182689.8|182819.8|182689.8|182818.8|182688.8|2
1731654290000|2024-11-15 07:04:50|182826.8|182696.8|182825.3|182695.3|182828.2|182698.2|182822.1|182692.1|8
1731654300000|2024-11-15 07:05:00|182830.6|182700.6|182893.1|182763.1|182913.1|182783.1|182830.6|182700.6|12
1731654310000|2024-11-15 07:05:10|182889.2|182759.2|182887.6|182757.6|182896.7|182766.7|182887.6|182757.6|8
1731654320000|2024-11-15 07:05:20|182890.2|182760.2|182884.8|182754.8|182892.4|182762.4|182884.8|182754.8|3
1731654330000|2024-11-15 07:05:30|182884.4|182754.4|182884.4|182754.4|182884.4|182754.4|182884.4|182754.4|1
1731654350000|2024-11-15 07:05:50|182883|182753|182882.6|182752.6|182883|182753|182882.3|182752.3|3
1731654360000|2024-11-15 07:06:00|182882.3|182752.3|182906.7|182776.7|182906.7|182776.7|182868.3|182738.3|11
1731654370000|2024-11-15 07:06:10|182902|182772|182903.2|182773.2|182920.7|182790.7|182900.8|182770.8|8
1731654380000|2024-11-15 07:06:20|182908.3|182778.3|182903.2|182773.2|182914|182784|182903.2|182773.2|5
1731654390000|2024-11-15 07:06:30|182902.4|182772.4|182900.6|182770.6|182902.4|182772.4|182900.6|182770.6|2
1731654400000|2024-11-15 07:06:40|182886.7|182756.7|182899.8|182769.8|182899.8|182769.8|182886.7|182756.7|4
1731654410000|2024-11-15 07:06:50|182887.8|182757.8|182818.7|182688.7|182893.7|182763.7|182808.6|182678.6|8
1731654420000|2024-11-15 07:07:00|182817.1|182687.1|182829.6|182699.6|182833.9|182703.9|182801.2|182671.2|9
1731654430000|2024-11-15 07:07:10|182831.8|182701.8|182889.4|182759.4|182938.4|182808.4|182831.8|182701.8|16
1731654440000|2024-11-15 07:07:20|182892.3|182762.3|182810.8|182720.8|182906.6|182776.6|182810.8|182720.8|17
1731654450000|2024-11-15 07:07:30|182804.3|182714.3|182806|182676|182811|182714.9|182797.1|182668.6|14
1731654460000|2024-11-15 07:07:40|182812.2|182682.2|182808.5|182678.5|182812.2|182682.2|182808.5|182678.5|2
1731654480000|2024-11-15 07:08:00|182810.4|182680.4|182812.6|182682.6|182812.6|182682.6|182810.4|182680.4|3
1731654490000|2024-11-15 07:08:10|182815.2|182685.2|182817.6|182687.6|182817.6|182687.6|182815.2|182685.2|2
1731654500000|2024-11-15 07:08:20|182820.6|182690.6|182820.6|182690.6|182820.6|182690.6|182820.6|182690.6|1
1731654510000|2024-11-15 07:08:30|182822.3|182692.3|182822.3|182692.3|182822.3|182692.3|182822.3|182692.3|1
1731654520000|2024-11-15 07:08:40|182819.3|182689.3|182825.2|182695.2|182825.2|182695.2|182819.2|182689.2|3
1731654550000|2024-11-15 07:09:10|182821.5|182691.5|182793.3|182663.3|182821.5|182691.5|182793.3|182663.3|12
1731654560000|2024-11-15 07:09:20|182796.5|182666.5|182798.1|182668.1|182804.4|182674.4|182791.7|182661.7|7
1731654570000|2024-11-15 07:09:30|182805|182675|182811.2|182681.2|182811.2|182681.2|182786.3|182656.3|7
1731654580000|2024-11-15 07:09:40|182809.2|182679.2|182804.8|182674.8|182809.2|182679.2|182804.8|182674.8|2
1731654590000|2024-11-15 07:09:50|182804.1|182674.1|182792.8|182662.8|182804.2|182674.2|182789.8|182659.8|9
1731654600000|2024-11-15 07:10:00|182791.8|182661.8|182791.6|182661.6|182791.8|182661.8|182791.6|182661.6|2
1731654610000|2024-11-15 07:10:10|182789.2|182659.2|182762.7|182632.7|182789.2|182659.2|182756|182626|9
1731654620000|2024-11-15 07:10:20|182763.7|182633.7|182717.1|182587.1|182763.7|182633.7|182717.1|182587.1|5
1731654630000|2024-11-15 07:10:30|182714.6|182584.6|182677.1|182547.1|182714.8|182584.8|182669.4|182539.4|17
1731654640000|2024-11-15 07:10:40|182683.6|182553.6|182672.5|182542.5|182683.6|182553.6|182671.2|182541.2|6
1731654650000|2024-11-15 07:10:50|182672.1|182542.1|182672.1|182542.1|182672.1|182542.1|182672.1|182542.1|1
1731654660000|2024-11-15 07:11:00|182674.9|182544.9|182682.8|182552.8|182682.8|182552.8|182663.6|182533.6|11
1731654670000|2024-11-15 07:11:10|182677.8|182547.8|182687.3|182557.3|182687.3|182557.3|182677.8|182547.8|5
1731654680000|2024-11-15 07:11:20|182685.6|182555.6|182685.6|182555.6|182685.6|182555.6|182685.6|182555.6|1
1731654690000|2024-11-15 07:11:30|182683.9|182553.9|182676.2|182546.2|182688.3|182558.3|182670|182540|11
1731654700000|2024-11-15 07:11:40|182673.2|182543.2|182661.9|182531.9|182673.2|182543.2|182661.9|182531.9|7
1731654710000|2024-11-15 07:11:50|182660.6|182530.6|182666.6|182536.6|182666.6|182536.6|182660.6|182530.6|3
1731654720000|2024-11-15 07:12:00|182667.9|182537.9|182669.4|182539.4|182669.4|182539.4|182667.9|182537.9|3
1731654730000|2024-11-15 07:12:10|182670|182540|182714.1|182584.1|182727.4|182597.4|182668.5|182540|12
1731654740000|2024-11-15 07:12:20|182712.8|182582.8|182714.3|182584.3|182714.3|182584.3|182708|182578|7
1731654750000|2024-11-15 07:12:30|182718.3|182588.3|182713.9|182583.9|182718.3|182588.3|182713.9|182583.9|3
1731654760000|2024-11-15 07:12:40|182715.6|182585.6|182623.6|182493.6|182715.6|182585.6|182623.6|182493.6|17
1731654770000|2024-11-15 07:12:50|182619.9|182489.9|182619.9|182489.9|182624.6|182494.6|182619.9|182489.9|4
1731654780000|2024-11-15 07:13:00|182621.3|182491.3|182622.2|182532.2|182625.3|182532.2|182620|182491.3|6
1731654800000|2024-11-15 07:13:20|182622.3|182532.3|182622.3|182532.3|182622.3|182532.3|182622.3|182532.3|1
1731654810000|2024-11-15 07:13:30|182621.9|182531.9|182621.9|182531.9|182621.9|182531.9|182621.9|182531.9|1
1731654830000|2024-11-15 07:13:50|182576.2|182486.2|182571.5|182481.5|182576.2|182486.2|182571.5|182481.5|4
1731654840000|2024-11-15 07:14:00|182569.8|182479.8|182591.6|182461.6|182595.4|182485.3|182569.8|182461.6|6
1731654850000|2024-11-15 07:14:10|182590.1|182460.1|182589.9|182459.9|182590.1|182460.1|182588.2|182458.2|3
1731654860000|2024-11-15 07:14:20|182594.1|182464.1|182592.4|182462.4|182594.1|182464.1|182592.4|182462.4|2
1731654870000|2024-11-15 07:14:30|182604.3|182474.3|182594.4|182464.4|182604.3|182474.3|182594.4|182464.4|2
1731654880000|2024-11-15 07:14:40|182602.7|182472.7|182606.1|182476.1|182615.5|182485.5|182601.6|182471.6|7
1731654890000|2024-11-15 07:14:50|182605.8|182475.8|182605.8|182475.8|182606.1|182476.1|182605.8|182475.8|3
1731654900000|2024-11-15 07:15:00|182604.2|182474.2|182479.2|182349.2|182613.7|182483.7|182477.7|182347.7|11
1731654910000|2024-11-15 07:15:10|182478.5|182348.5|182490.4|182360.4|182490.4|182360.4|182478.5|182348.5|6
1731654920000|2024-11-15 07:15:20|182490.1|182360.1|182490.1|182360.1|182490.4|182360.4|182489.9|182359.9|5
1731654930000|2024-11-15 07:15:30|182491.9|182361.9|182508.4|182378.4|182508.4|182378.4|182491.9|182361.9|6
1731654940000|2024-11-15 07:15:40|182506.2|182376.2|182494|182364|182506.2|182376.2|182493.3|182363.3|5
1731654950000|2024-11-15 07:15:50|182493.8|182363.8|182496|182366|182496|182366|182493.8|182363.8|3
1731654960000|2024-11-15 07:16:00|182494|182364|182504.3|182374.3|182504.3|182374.3|182493.5|182363.5|5
1731654970000|2024-11-15 07:16:10|182496.8|182366.8|182497.3|182367.3|182497.3|182367.3|182493.3|182363.3|5
1731654980000|2024-11-15 07:16:20|182503.8|182373.8|182500.9|182370.9|182503.8|182373.8|182500.3|182370.3|4
1731654990000|2024-11-15 07:16:30|182498.8|182368.8|182484.2|182354.2|182498.8|182368.8|182479.3|182349.3|7
1731655000000|2024-11-15 07:16:40|182480.9|182350.9|182424|182203.3|182480.9|182350.9|182378.2|182178.2|23
1731655010000|2024-11-15 07:16:50|182423.4|182203.7|182421.8|182197.1|182423.9|182247.6|182365.1|182197.1|15
1731655020000|2024-11-15 07:17:00|182425.8|182196.4|182335.2|182205.2|182425.8|182210.2|182335.2|182172.7|13
1731655030000|2024-11-15 07:17:10|182332.4|182202.4|182332.3|182202.3|182332.5|182202.5|182329.1|182199.1|9
1731655040000|2024-11-15 07:17:20|182335.8|182205.8|182353.1|182223.1|182412.6|182243.8|182335.8|182199|14
1731655050000|2024-11-15 07:17:30|182354.4|182224.4|182354.1|182224.1|182358.8|182228.8|182354.1|182224.1|8
1731655060000|2024-11-15 07:17:40|182354.4|182224.4|182347.4|182217.4|182355|182225|182347.4|182217.4|6
1731655070000|2024-11-15 07:17:50|182348.6|182218.6|182330|182200|182348.6|182218.6|182330|182200|14
1731655080000|2024-11-15 07:18:00|182332.4|182202.4|182349.3|182219.3|182349.3|182219.3|182330.6|182200.6|15
1731655090000|2024-11-15 07:18:10|182350.8|182220.8|182350.8|182220.8|182358|182228|182343.1|182213.1|26
1731655100000|2024-11-15 07:18:20|182353|182223|182347.7|182217.7|182360.9|182230.9|182347.7|182217.7|18
1731655110000|2024-11-15 07:18:30|182350.1|182220.1|182342.4|182212.4|182350.2|182220.2|182335.7|182205.7|13
1731655120000|2024-11-15 07:18:40|182344.2|182214.2|182318.4|182188.4|182350.8|182220.8|182318.4|182188.4|18
1731655130000|2024-11-15 07:18:50|182322.4|182192.4|182256.3|182126.3|182322.4|182192.4|182253|182123|12
1731655140000|2024-11-15 07:19:00|182246.6|182116.6|182162.9|182032.9|182246.6|182116.6|182162.9|182032.9|11
1731655150000|2024-11-15 07:19:10|182161.4|182031.4|182177.5|181930.6|182177.5|182032.9|182097.9|181929.3|20
1731655160000|2024-11-15 07:19:20|182173.9|181932|182176.4|181931.2|182177.8|181932|182173.9|181929.7|8
1731655170000|2024-11-15 07:19:30|182177.1|181930.4|182187.8|181959.3|182201.6|181964.5|182161.5|181917|19
1731655180000|2024-11-15 07:19:40|182188.6|181956|182156.2|182026.2|182251.8|182030.7|182156.2|181955.3|14
1731655190000|2024-11-15 07:19:50|182157.4|182027.4|182155.2|182025.2|182157.4|182027.4|182155.2|182025.2|3
1731655200000|2024-11-15 07:20:00|182156|182026|182156.7|182026.7|182156.7|182026.7|182155.2|182025.2|5
1731655210000|2024-11-15 07:20:10|182157.9|182027.9|182158.4|182028.4|182158.4|182028.4|182157.9|182027.9|3
1731655220000|2024-11-15 07:20:20|182158.2|182028.2|182255|182125|182255|182125|182157|182027|15
1731655230000|2024-11-15 07:20:30|182240.7|182110.7|182242.9|182112.9|182246.7|182116.7|182240.4|182110.4|8
1731655240000|2024-11-15 07:20:40|182243.1|182113.1|182160.9|182030.9|182243.1|182113.1|182159.8|182029.8|11
1731655250000|2024-11-15 07:20:50|182161.2|182031.2|182234.3|182104.3|182258.5|182104.3|182161.2|182031.2|19
1731655260000|2024-11-15 07:21:00|182233.4|182103.4|182218.9|182088.9|182239.4|182109.4|182213.5|182083.5|20
1731655270000|2024-11-15 07:21:10|182218.7|182088.7|182211.7|182081.7|182218.7|182088.7|182211.5|182081.5|8
1731655280000|2024-11-15 07:21:20|182211|182081|182162.1|182032.1|182211|182081|182162.1|182032.1|13
1731655290000|2024-11-15 07:21:30|182162.4|182032.4|182162.4|182032.4|182162.6|182032.6|182162.4|182032.4|3
1731655300000|2024-11-15 07:21:40|182164.5|182034.5|182186.3|182056.3|182188.4|182058.4|182164.5|182034.5|20
1731655310000|2024-11-15 07:21:50|182187.5|182057.5|182279.3|182149.3|182280.7|182150.7|182183|182053|21
1731655320000|2024-11-15 07:22:00|182276.3|182146.3|182271|182141|182331.4|182160.4|182271|182085.1|24
1731655330000|2024-11-15 07:22:10|182257|182127|182259.3|182129.3|182270.8|182140.8|182252|182122|18
1731655340000|2024-11-15 07:22:20|182259.2|182129.2|182331|182107.2|182331|182145.1|182255.2|182099.7|20
1731655350000|2024-11-15 07:22:30|182316.8|182111.2|182358.8|182142.4|182366.8|182187.4|182316.8|182104.1|16
1731655360000|2024-11-15 07:22:40|182325.5|182195.5|182325.1|182195.1|182325.6|182195.6|182318.9|182188.9|10
1731655370000|2024-11-15 07:22:50|182325.9|182195.9|182333.9|182203.9|182341.7|182211.7|182325.9|182195.9|16
1731655380000|2024-11-15 07:23:00|182334.1|182204.1|182296.8|182166.8|182337.4|182204.1|182295.3|182129.4|15
1731655390000|2024-11-15 07:23:10|182301.1|182171.1|182271.9|182141.9|182315.9|182185.9|182271.9|182141.9|19
1731655400000|2024-11-15 07:23:20|182268.3|182138.3|182270.4|182140.4|182274|182144|182266.8|182136.8|14
1731655410000|2024-11-15 07:23:30|182270|182140|182259.8|182129.8|182273.6|182143.6|182248|182118|17
1731655420000|2024-11-15 07:23:40|182259|182129|182259|182129|182286.2|182156.2|182255.8|182125.8|17
1731655430000|2024-11-15 07:23:50|182258.3|182128.3|182247.2|182117.2|182275.3|182145.3|182245.9|182115.9|17
1731655440000|2024-11-15 07:24:00|182246.2|182116.2|182247.2|182117.2|182247.2|182117.2|182246.2|182116.2|2
1731655450000|2024-11-15 07:24:10|182247.7|182117.7|182248.2|182118.2|182248.7|182118.7|182247.7|182117.7|3
1731655460000|2024-11-15 07:24:20|182251.1|182121.1|182290.2|182160.2|182300.5|182170.5|182251.1|182121.1|7
1731655470000|2024-11-15 07:24:30|182293.7|182163.7|182292.1|182162.1|182301.9|182171.9|182288.6|182158.6|14
1731655480000|2024-11-15 07:24:40|182291.7|182161.7|182245.1|182115.1|182291.7|182161.7|182245.1|182115.1|12
1731655490000|2024-11-15 07:24:50|182250.3|182120.3|182246.3|182116.3|182250.3|182120.3|182245.1|182115.1|5
1731655500000|2024-11-15 07:25:00|182246|182116|182263|182133|182275.3|182145.3|182246|182116|9
1731655510000|2024-11-15 07:25:10|182260.4|182130.4|182270|182140|182272.7|182142.7|182246.5|182116.5|19
1731655520000|2024-11-15 07:25:20|182270.7|182140.7|182336.2|182206.2|182340.5|182210.5|182270.7|182140.7|20
1731655530000|2024-11-15 07:25:30|182334.3|182204.3|182335.2|182205.2|182336.2|182206.2|182333.3|182203.3|7
1731655540000|2024-11-15 07:25:40|182333.7|182203.7|182324.7|182194.7|182333.7|182203.7|182321.1|182191.1|10
1731655550000|2024-11-15 07:25:50|182331.4|182201.4|182337.4|182207.4|182337.4|182207.4|182330.9|182200.9|4
1731655560000|2024-11-15 07:26:00|182333.4|182203.4|182338.5|182208.5|182338.5|182208.5|182333.4|182203.4|2
1731655570000|2024-11-15 07:26:10|182341|182211|182336.4|182206.4|182350|182220|182336.4|182206.4|10
1731655580000|2024-11-15 07:26:20|182335.1|182205.1|182334.1|182204.1|182336.4|182206.4|182334.1|182204.1|3
1731655590000|2024-11-15 07:26:30|182335.4|182205.4|182334.1|182204.1|182335.4|182205.4|182334.1|182204.1|2
1731655600000|2024-11-15 07:26:40|182329.4|182199.4|182329.4|182199.4|182329.4|182199.4|182329.4|182199.4|1
1731655610000|2024-11-15 07:26:50|182333.1|182203.1|182334.1|182204.1|182334.1|182204.1|182333.1|182203.1|2
1731655620000|2024-11-15 07:27:00|182331.3|182201.3|182231.8|182101.8|182334.1|182204.1|182228|182098|8
1731655630000|2024-11-15 07:27:10|182230.3|182100.3|182263.4|182133.4|182263.4|182133.4|182230.3|182100.3|11
1731655640000|2024-11-15 07:27:20|182263.6|182133.6|182215.6|182085.6|182270.2|182140.2|182215.6|182085.6|10
1731655650000|2024-11-15 07:27:30|182213.8|182083.8|182207.4|182077.4|182213.8|182083.8|182204.4|182074.4|8
1731655660000|2024-11-15 07:27:40|182205.9|182075.9|182177|182047|182205.9|182075.9|182173|182043|7
1731655670000|2024-11-15 07:27:50|182176.5|182046.5|182171.5|182041.5|182176.5|182046.5|182166.3|182036.3|8
1731655680000|2024-11-15 07:28:00|182175|182045|182176.6|182046.6|182184.9|182054.9|182175|182045|8
1731655690000|2024-11-15 07:28:10|182174|182044|182192.3|182062.3|182193.8|182063.8|182172.8|182042.8|11
1731655700000|2024-11-15 07:28:20|182193.8|182063.8|182205.1|182075.1|182205.1|182075.1|182192|182062|12
1731655710000|2024-11-15 07:28:30|182201.1|182071.1|182203.5|182073.5|182207.5|182077.5|182201.1|182071.1|6
1731655720000|2024-11-15 07:28:40|182202|182072|182293.1|182163.1|182295.2|182165.2|182202|182072|20
1731655730000|2024-11-15 07:28:50|182290.1|182160.1|182288.6|182158.6|182305.6|182175.6|182288.6|182158.6|7
1731655740000|2024-11-15 07:29:00|182292.5|182162.5|182294.9|182164.9|182294.9|182164.9|182292.3|182162.3|4
1731655750000|2024-11-15 07:29:10|182294.4|182164.4|182304.8|182174.8|182307.6|182177.6|182294.4|182164.4|9
1731655760000|2024-11-15 07:29:20|182302.8|182172.8|182326|182196|182326.8|182196.8|182302.8|182172.8|11
1731655770000|2024-11-15 07:29:30|182324|182194|182288.4|182158.4|182324|182194|182285.1|182155.1|11
1731655780000|2024-11-15 07:29:40|182287|182157|182263.8|182133.8|182287|182157|182260.2|182130.2|12
1731655790000|2024-11-15 07:29:50|182267.8|182137.8|182237.9|182107.9|182267.8|182137.8|182237.9|182107.9|6
1731655800000|2024-11-15 07:30:00|182224.5|182094.5|182231.7|182101.7|182231.7|182101.7|182224.5|182094.5|10
1731655810000|2024-11-15 07:30:10|182237.4|182107.4|182240.6|182110.6|182245.6|182115.6|182233.8|182103.8|14
1731655820000|2024-11-15 07:30:20|182294.3|182164.3|182285.6|182155.6|182294.3|182164.3|182278.4|182148.4|13
1731655830000|2024-11-15 07:30:30|182285.7|182155.7|182297.3|182167.3|182302.3|182172.3|182285.3|182155.3|13
1731655840000|2024-11-15 07:30:40|182292.3|182162.3|182299.3|182169.3|182312.8|182182.8|182292.3|182162.3|10
1731655860000|2024-11-15 07:31:00|182297.5|182167.5|182298.8|182168.8|182312.9|182182.9|182283.4|182153.4|16
1731655870000|2024-11-15 07:31:10|182294.1|182164.1|182291.6|182161.6|182297.7|182167.7|182284.9|182154.9|16
1731655880000|2024-11-15 07:31:20|182291.9|182161.9|182288.9|182158.9|182291.9|182161.9|182287|182157|13
1731655890000|2024-11-15 07:31:30|182287.8|182157.8|182274.9|182144.9|182291|182161|182263.7|182133.7|13
1731655900000|2024-11-15 07:31:40|182274.8|182144.8|182276.6|182146.6|182281.4|182151.4|182274.8|182144.8|3
1731655910000|2024-11-15 07:31:50|182280.6|182150.6|182260.4|182130.4|182280.6|182150.6|182235.8|182105.8|9
1731655920000|2024-11-15 07:32:00|182295.4|182165.4|182299.3|182169.3|182299.3|182169.3|182295.4|182165.4|4
1731655930000|2024-11-15 07:32:10|182301|182171|182314.4|182184.4|182314.4|182184.4|182300.1|182170.1|5
1731655940000|2024-11-15 07:32:20|182305.4|182175.4|182300.7|182170.7|182305.4|182175.4|182298.1|182168.1|6
1731655950000|2024-11-15 07:32:30|182299.1|182169.1|182297.5|182167.5|182299.1|182169.1|182266.7|182136.7|7
1731655960000|2024-11-15 07:32:40|182298.2|182168.2|182305.4|182175.4|182313.9|182183.9|182294.4|182164.4|10
1731655970000|2024-11-15 07:32:50|182334.1|182204.1|182390.1|182260.1|182390.1|182260.1|182334.1|182204.1|18
1731655980000|2024-11-15 07:33:00|182368.9|182238.9|182385.9|182255.9|182389.1|182259.1|182353.8|182223.8|8
1731655990000|2024-11-15 07:33:10|182393|182263|182409.3|182279.3|182415.8|182285.8|182393|182263|10
1731656000000|2024-11-15 07:33:20|182393.7|182263.7|182390.3|182260.3|182393.7|182263.7|182390|182260|10
1731656010000|2024-11-15 07:33:30|182389.5|182259.5|182411.8|182281.8|182428.6|182298.6|182387.2|182257.2|16
1731656020000|2024-11-15 07:33:40|182414.6|182284.6|182427.9|182297.9|182427.9|182297.9|182414.6|182284.6|3
1731656030000|2024-11-15 07:33:50|182426.9|182296.9|182392|182262|182426.9|182296.9|182389|182259|16
1731656040000|2024-11-15 07:34:00|182392.1|182262.1|182424.5|182294.5|182424.5|182294.5|182389.8|182259.8|16
1731656050000|2024-11-15 07:34:10|182419.3|182289.3|182413|182283|182419.3|182289.3|182409.3|182279.3|6
1731656070000|2024-11-15 07:34:30|182408.5|182278.5|182386.7|182256.7|182408.5|182278.5|182383.2|182253.2|12
1731656080000|2024-11-15 07:34:40|182384.5|182254.5|182405.1|182275.1|182405.1|182275.1|182384.5|182254.5|9
1731656090000|2024-11-15 07:34:50|182408.8|182278.8|182409.5|182279.5|182411.5|182281.5|182406.2|182276.2|4
1731656100000|2024-11-15 07:35:00|182413.5|182283.5|182404.7|182274.7|182414.9|182284.9|182404.7|182274.7|8
1731656110000|2024-11-15 07:35:10|182407.7|182277.7|182423.1|182293.1|182432.9|182302.9|182407.7|182277.7|10
1731656120000|2024-11-15 07:35:20|182423.2|182293.2|182349|182219|182423.2|182293.2|182341|182211|12
1731656130000|2024-11-15 07:35:30|182351.5|182221.5|182334.2|182204.2|182351.5|182221.5|182334.2|182204.2|6
1731656140000|2024-11-15 07:35:40|182327.3|182197.3|182360.4|182230.4|182360.4|182230.4|182327.3|182197.3|9
1731656150000|2024-11-15 07:35:50|182363|182233|182365|182235|182365.6|182235.6|182361.3|182231.3|4
1731656160000|2024-11-15 07:36:00|182370.7|182240.7|182368.5|182238.5|182370.7|182240.7|182365.5|182235.5|3
1731656170000|2024-11-15 07:36:10|182368.8|182238.8|182371.4|182241.4|182371.4|182241.4|182368.8|182238.8|7
1731656180000|2024-11-15 07:36:20|182368.2|182238.2|182388.3|182258.3|182389.1|182259.1|182368.2|182238.2|6
1731656190000|2024-11-15 07:36:30|182385.4|182255.4|182392.4|182262.4|182392.6|182262.6|182385.4|182255.4|6
1731656200000|2024-11-15 07:36:40|182394.9|182264.9|182413.9|182283.9|182413.9|182283.9|182394.9|182264.9|6
1731656210000|2024-11-15 07:36:50|182405|182275|182410|182280|182410|182280|182405|182275|4
1731656220000|2024-11-15 07:37:00|182407.5|182277.5|182352.9|182222.9|182407.5|182277.5|182352.9|182222.9|16
1731656230000|2024-11-15 07:37:10|182371.1|182241.1|182366|182236|182371.1|182241.1|182362.8|182232.8|7
1731656240000|2024-11-15 07:37:20|182362.7|182232.7|182337.8|182207.8|182362.7|182232.7|182327.6|182197.6|6
1731656250000|2024-11-15 07:37:30|182340.5|182210.5|182340.5|182210.5|182340.5|182210.5|182340.5|182210.5|1
1731656260000|2024-11-15 07:37:40|182340|182210|182328.5|182198.5|182340|182210|182324.3|182194.3|7
1731656270000|2024-11-15 07:37:50|182324.5|182194.5|182315.4|182185.4|182326|182196|182313.4|182183.4|6
1731656280000|2024-11-15 07:38:00|182317.6|182187.6|182252.9|182122.9|182317.6|182187.6|182252.9|182122.9|14
1731656290000|2024-11-15 07:38:10|182246.4|182116.4|182218.6|182088.6|182246.4|182116.4|182214|182084|12
1731656300000|2024-11-15 07:38:20|182218.4|182088.4|182231.8|182101.8|182237.1|182107.1|182217.8|182087.8|7
1731656310000|2024-11-15 07:38:30|182234.8|182104.8|182251.3|182121.3|182259.7|182129.7|182234.8|182104.8|7
1731656320000|2024-11-15 07:38:40|182239.2|182109.2|182229.6|182099.6|182239.2|182109.2|182229.6|182099.6|4
1731656330000|2024-11-15 07:38:50|182238.3|182108.3|182238.3|182108.3|182238.3|182108.3|182233.8|182103.8|4
1731656340000|2024-11-15 07:39:00|182237.6|182107.6|182277.9|182147.9|182288.9|182158.9|182218|182088|19
1731656350000|2024-11-15 07:39:10|182276.1|182146.1|182270|182140|182276.1|182146.1|182261.2|182131.2|10
1731656360000|2024-11-15 07:39:20|182276.2|182146.2|182349.5|182219.5|182349.5|182219.5|182276.2|182146.2|12
1731656370000|2024-11-15 07:39:30|182350.8|182220.8|182315.5|182185.5|182368.9|182238.9|182315.5|182185.5|17
1731656380000|2024-11-15 07:39:40|182313.3|182183.3|182256.2|182126.2|182313.3|182183.3|182251.4|182121.4|15
1731656390000|2024-11-15 07:39:50|182275.3|182145.3|182202.7|182072.7|182275.8|182145.8|182200.2|182070.2|5
1731656400000|2024-11-15 07:40:00|182205.1|182075.1|182240.1|182110.1|182253.3|182123.3|182205.1|182075.1|17
1731656410000|2024-11-15 07:40:10|182240.3|182110.3|182318.6|182188.6|182324.8|182194.8|182240.3|182110.3|17
1731656420000|2024-11-15 07:40:20|182322.8|182192.8|182324.1|182194.1|182324.1|182194.1|182322.8|182192.8|5
1731656430000|2024-11-15 07:40:30|182323.6|182193.6|182330.4|182200.4|182330.4|182200.4|182317.2|182187.2|10
1731656440000|2024-11-15 07:40:40|182348.1|182218.1|182334.3|182204.3|182352.9|182222.9|182322.7|182192.7|10
1731656450000|2024-11-15 07:40:50|182334.2|182204.2|182336.8|182206.8|182336.8|182206.8|182333.5|182203.5|4
1731656460000|2024-11-15 07:41:00|182331.5|182201.5|182331.5|182201.5|182339.2|182209.2|182331.5|182201.5|6
1731656470000|2024-11-15 07:41:10|182334.2|182204.2|182332.5|182202.5|182334.2|182204.2|182331.9|182201.9|6
1731656480000|2024-11-15 07:41:20|182335.1|182205.1|182336|182206|182336|182206|182332.8|182202.8|6
1731656490000|2024-11-15 07:41:30|182333.1|182203.1|182338.8|182208.8|182340.5|182210.5|182333.1|182203.1|7
1731656500000|2024-11-15 07:41:40|182341.3|182211.3|182354.4|182224.4|182356.7|182226.7|182341.3|182211.3|4
1731656520000|2024-11-15 07:42:00|182356.2|182226.2|182373.5|182243.5|182373.5|182243.5|182356.2|182226.2|2
1731656530000|2024-11-15 07:42:10|182374.7|182244.7|182441.2|182311.2|182462.7|182332.7|182373.5|182243.5|17
1731656540000|2024-11-15 07:42:20|182441.9|182311.9|182451.2|182321.2|182451.2|182321.2|182441.4|182311.4|8
1731656550000|2024-11-15 07:42:30|182448.2|182318.2|182458.9|182328.9|182477.5|182347.5|182447.9|182317.9|11
1731656560000|2024-11-15 07:42:40|182457.9|182327.9|182462.1|182332.1|182462.1|182332.1|182456.4|182326.4|4
1731656570000|2024-11-15 07:42:50|182462.6|182332.6|182442.8|182312.8|182464.4|182334.4|182430.1|182300.1|9
1731656580000|2024-11-15 07:43:00|182440.6|182310.6|182464|182334|182464|182334|182440.6|182310.6|2
1731656590000|2024-11-15 07:43:10|182465.7|182335.7|182467.5|182337.5|182472.3|182342.3|182465.7|182335.7|6
1731656600000|2024-11-15 07:43:20|182467.3|182337.3|182467.3|182337.3|182467.3|182337.3|182467.3|182337.3|1
1731656620000|2024-11-15 07:43:40|182469.7|182339.7|182469.7|182339.7|182469.7|182339.7|182469.7|182339.7|1
1731656630000|2024-11-15 07:43:50|182465|182335|182469.7|182339.7|182469.7|182339.7|182463.3|182333.3|5
1731656640000|2024-11-15 07:44:00|182467.7|182337.7|182477.8|182347.8|182479|182349|182464.3|182334.3|8
1731656660000|2024-11-15 07:44:20|182480.3|182350.3|182475.5|182345.5|182483.6|182353.6|182472.7|182342.7|6
1731656670000|2024-11-15 07:44:30|182470.2|182340.2|182474.5|182344.5|182474.5|182344.5|182470.2|182340.2|2
1731656680000|2024-11-15 07:44:40|182474.1|182344.1|182470.1|182340.1|182474.1|182344.1|182466.9|182336.9|4
1731656690000|2024-11-15 07:44:50|182472.7|182342.7|182479.4|182349.4|182491.6|182361.6|182472.7|182342.7|7
1731656700000|2024-11-15 07:45:00|182478.6|182348.6|182478.6|182348.6|182482.6|182352.6|182478.6|182348.6|3
1731656710000|2024-11-15 07:45:10|182481.2|182351.2|182480.9|182350.9|182498.8|182368.8|182480.9|182350.9|7
1731656720000|2024-11-15 07:45:20|182478.4|182348.4|182451.5|182321.5|182478.4|182348.4|182451.5|182321.5|3
1731656730000|2024-11-15 07:45:30|182449.3|182319.3|182464|182334|182464|182334|182449.3|182319.3|3
1731656750000|2024-11-15 07:45:50|182481.5|182351.5|182481.5|182351.5|182481.5|182351.5|182481.5|182351.5|1
1731656760000|2024-11-15 07:46:00|182484|182354|182478.7|182348.7|182500|182370|182473.2|182343.2|10
1731656780000|2024-11-15 07:46:20|182476|182346|182476.2|182346.2|182495.6|182365.6|182474.5|182344.5|10
1731656790000|2024-11-15 07:46:30|182472.9|182342.9|182478.7|182348.7|182478.7|182348.7|182472.9|182342.9|3
1731656800000|2024-11-15 07:46:40|182476.1|182346.1|182478.7|182348.7|182478.7|182348.7|182472.9|182342.9|5
1731656810000|2024-11-15 07:46:50|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|182481.3|182351.3|1
1731656820000|2024-11-15 07:47:00|182479.5|182349.5|182483.7|182353.7|182488.9|182358.9|182479.5|182349.5|5
1731656830000|2024-11-15 07:47:10|182488.9|182358.9|182486.8|182356.8|182493.1|182363.1|182481.6|182351.6|5
1731656840000|2024-11-15 07:47:20|182493.1|182363.1|182493.1|182363.1|182493.1|182363.1|182493.1|182363.1|1
1731656850000|2024-11-15 07:47:30|182495.7|182365.7|182495.2|182365.2|182496.7|182366.7|182492|182362|4
1731656880000|2024-11-15 07:48:00|182496.7|182366.7|182499.2|182369.2|182499.2|182369.2|182496.7|182366.7|2
1731656890000|2024-11-15 07:48:10|182501.4|182371.4|182520.3|182390.3|182520.3|182390.3|182501.4|182371.4|8
1731656900000|2024-11-15 07:48:20|182522.5|182392.5|182522.5|182392.5|182522.5|182392.5|182522.5|182392.5|1
1731656910000|2024-11-15 07:48:30|182516.3|182386.3|182513.8|182383.8|182516.3|182386.3|182513.8|182383.8|2
1731656920000|2024-11-15 07:48:40|182509.6|182379.6|182492.9|182362.9|182509.6|182379.6|182489.7|182359.7|6
1731656930000|2024-11-15 07:48:50|182488.5|182358.5|182499.4|182369.4|182499.4|182369.4|182488.5|182358.5|5
1731656940000|2024-11-15 07:49:00|182499.9|182369.9|182509.8|182379.8|182510.3|182380.3|182499.9|182369.9|5
1731656950000|2024-11-15 07:49:10|182512.2|182382.2|182515.2|182385.2|182515.2|182385.2|182512.2|182382.2|2
1731656960000|2024-11-15 07:49:20|182516.7|182386.7|182509.7|182379.7|182516.7|182386.7|182505.5|182375.5|7
1731656980000|2024-11-15 07:49:40|182503.7|182373.7|182492|182362|182511.4|182381.4|182488|182358|7
1731656990000|2024-11-15 07:49:50|182491.6|182361.6|182500.5|182370.5|182500.5|182370.5|182491.6|182361.6|3
1731657000000|2024-11-15 07:50:00|182494.2|182364.2|182500.5|182370.5|182500.5|182370.5|182494.2|182364.2|2
1731657010000|2024-11-15 07:50:10|182497.2|182367.2|182496.2|182366.2|182497.2|182367.2|182471.2|182341.2|9
1731657020000|2024-11-15 07:50:20|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|182489.9|182359.9|1
1731657030000|2024-11-15 07:50:30|182496.2|182366.2|182492.1|182362.1|182499.1|182369.1|182492.1|182362.1|4
1731657040000|2024-11-15 07:50:40|182478.9|182348.9|182498.7|182368.7|182498.7|182368.7|182478.9|182348.9|4
1731657050000|2024-11-15 07:50:50|182500.1|182370.1|182495.9|182365.9|182500.1|182370.1|182495.9|182365.9|2
1731657060000|2024-11-15 07:51:00|182499.6|182369.6|182499.6|182369.6|182499.6|182369.6|182499.6|182369.6|1
1731657070000|2024-11-15 07:51:10|182496.3|182366.3|182504.6|182374.6|182504.6|182374.6|182494.8|182364.8|7
1731657080000|2024-11-15 07:51:20|182508.3|182378.3|182508.3|182378.3|182508.3|182378.3|182508.3|182378.3|1
1731657090000|2024-11-15 07:51:30|182502.3|182372.3|182505.8|182375.8|182505.8|182375.8|182502.3|182372.3|2
1731657100000|2024-11-15 07:51:40|182499.3|182369.3|182499.3|182369.3|182499.3|182369.3|182499.3|182369.3|1
1731657110000|2024-11-15 07:51:50|182504.3|182374.3|182543.5|182413.5|182543.5|182413.5|182495.8|182365.8|10
1731657120000|2024-11-15 07:52:00|182549.4|182419.4|182543.1|182413.1|182549.4|182419.4|182541.3|182411.3|6
1731657130000|2024-11-15 07:52:10|182546.2|182416.2|182545.1|182415.1|182546.2|182416.2|182541.1|182411.1|3
1731657140000|2024-11-15 07:52:20|182539.4|182409.4|182543.1|182413.1|182543.1|182413.1|182539.4|182409.4|2
1731657160000|2024-11-15 07:52:40|182500.9|182370.9|182507.6|182377.6|182508.9|182378.9|182500.9|182370.9|4
1731657170000|2024-11-15 07:52:50|182499.6|182369.6|182544|182414|182545.6|182415.6|182499.6|182369.6|10
1731657180000|2024-11-15 07:53:00|182542.2|182412.2|182541.6|182411.6|182543.6|182413.6|182541.6|182411.6|3
1731657190000|2024-11-15 07:53:10|182546|182416|182570.2|182440.2|182577.6|182447.6|182546|182416|6
1731657200000|2024-11-15 07:53:20|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|182574.2|182444.2|1
1731657210000|2024-11-15 07:53:30|182576.9|182446.9|182585.3|182455.3|182588.3|182458.3|182576.9|182446.9|7
1731657220000|2024-11-15 07:53:40|182583|182453|182584.8|182454.8|182585.4|182455.4|182582|182452|6
1731657230000|2024-11-15 07:53:50|182582.6|182452.6|182588|182458|182588|182458|182582.6|182452.6|3
1731657240000|2024-11-15 07:54:00|182591.2|182461.2|182647.5|182517.5|182647.5|182517.5|182588.5|182458.5|14
1731657250000|2024-11-15 07:54:10|182645|182515|182648.8|182518.8|182648.8|182518.8|182622.7|182492.7|9
1731657260000|2024-11-15 07:54:20|182643.4|182513.4|182590.9|182500.9|182643.4|182513.4|182575.8|182485.8|6
1731657270000|2024-11-15 07:54:30|182585.2|182495.2|182567.5|182437.5|182588.6|182498.6|182567.5|182437.5|6
1731657280000|2024-11-15 07:54:40|182571.1|182441.1|182567.9|182437.9|182571.1|182441.1|182561.8|182431.8|10
1731657290000|2024-11-15 07:54:50|182571.3|182441.3|182591.1|182461.1|182591.1|182461.1|182571.3|182441.3|5
1731657300000|2024-11-15 07:55:00|182592.8|182462.8|182592.9|182462.9|182594.7|182464.7|182592.8|182462.8|3
1731657310000|2024-11-15 07:55:10|182591.2|182461.2|182590.6|182460.6|182592.5|182462.5|182590.6|182460.6|3
1731657320000|2024-11-15 07:55:20|182577.5|182447.5|182591.9|182461.9|182591.9|182461.9|182577.5|182447.5|3
1731657340000|2024-11-15 07:55:40|182589.9|182459.9|182591.9|182461.9|182591.9|182461.9|182589.9|182459.9|2
1731657370000|2024-11-15 07:56:10|182592.6|182462.6|182592.6|182462.6|182592.6|182462.6|182592.6|182462.6|1
1731657390000|2024-11-15 07:56:30|182573.6|182443.6|182576|182446|182579.3|182449.3|182566.9|182436.9|9
1731657400000|2024-11-15 07:56:40|182571|182441|182575.4|182445.4|182575.4|182445.4|182571|182441|2
1731657410000|2024-11-15 07:56:50|182568.8|182438.8|182514.5|182384.5|182568.8|182438.8|182506.5|182376.5|10
1731657420000|2024-11-15 07:57:00|182504.9|182374.9|182490.1|182360.1|182504.9|182374.9|182489.8|182359.8|19
1731657430000|2024-11-15 07:57:10|182481.2|182351.2|182478.9|182348.9|182481.2|182351.2|182478.9|182348.9|4
1731657440000|2024-11-15 07:57:20|182489.9|182359.9|182490.8|182360.8|182490.8|182360.8|182477.5|182347.5|13
1731657450000|2024-11-15 07:57:30|182491.8|182361.8|182491.2|182361.2|182492|182362|182489.3|182359.3|7
1731657460000|2024-11-15 07:57:40|182491.7|182361.7|182492.1|182362.1|182492.1|182362.1|182489.8|182359.8|9
1731657470000|2024-11-15 07:57:50|182496.7|182366.7|182503.2|182373.2|182510.3|182380.3|182496.7|182366.7|11
1731657480000|2024-11-15 07:58:00|182502.8|182372.8|182499.5|182369.5|182508.8|182378.8|182499.3|182369.3|7
1731657490000|2024-11-15 07:58:10|182499.8|182369.8|182499.5|182369.5|182500.2|182370.2|182491.7|182361.7|7
1731657500000|2024-11-15 07:58:20|182499|182369|182502.1|182372.1|182502.1|182372.1|182498.5|182368.5|6
1731657510000|2024-11-15 07:58:30|182501.6|182371.6|182501.6|182371.6|182506.7|182376.7|182499|182369|10
1731657520000|2024-11-15 07:58:40|182498.3|182368.3|182500|182370|182500|182370|182498.3|182368.3|2
1731657530000|2024-11-15 07:58:50|182501|182371|182499.2|182369.2|182501|182371|182499.2|182369.2|3
1731657550000|2024-11-15 07:59:10|182501.8|182371.8|182412.8|182282.8|182501.8|182371.8|182412.8|182282.8|4
1731657560000|2024-11-15 07:59:20|182416.3|182286.3|182420.8|182290.8|182421.3|182291.3|182416.3|182286.3|5
1731657570000|2024-11-15 07:59:30|182418.1|182288.1|182421.3|182291.3|182421.3|182291.3|182418.1|182288.1|3
1731657580000|2024-11-15 07:59:40|182424.3|182294.3|182406.3|182276.3|182425|182295|182406.3|182276.3|3
1731657590000|2024-11-15 07:59:50|182404.7|182274.7|182429.3|182299.3|182431.1|182301.1|182404.7|182274.7|6
1731657600000|2024-11-15 08:00:00|182435.7|182305.7|182461.4|182331.4|182461.4|182331.4|182434.9|182304.9|13
1731657610000|2024-11-15 08:00:10|182461.3|182331.3|182465.9|182335.9|182466.4|182336.4|182461.3|182331.3|7
1731657620000|2024-11-15 08:00:20|182465.5|182335.5|182454.5|182324.5|182466|182336|182454.4|182324.4|9
1731657630000|2024-11-15 08:00:30|182453.6|182323.6|182465.1|182335.1|182465.4|182335.4|182438|182308|23
1731657640000|2024-11-15 08:00:40|182466.1|182336.1|182464|182334|182466.1|182336.1|182463.8|182333.8|4
1731657650000|2024-11-15 08:00:50|182464.2|182334.2|182463.2|182333.2|182464.2|182334.2|182463.2|182333.2|6
1731657660000|2024-11-15 08:01:00|182463.9|182333.9|182472.3|182342.3|182472.3|182342.3|182462.7|182332.7|9
1731657670000|2024-11-15 08:01:10|182473.1|182343.1|182519.6|182389.6|182519.6|182389.6|182473.1|182343.1|14
1731657680000|2024-11-15 08:01:20|182519.5|182389.5|182558.4|182428.4|182559.1|182429.1|182519.5|182389.5|9
1731657690000|2024-11-15 08:01:30|182560|182430|182557.3|182427.3|182560.5|182430.5|182557.3|182427.3|5
1731657700000|2024-11-15 08:01:40|182557.2|182427.2|182557.2|182427.2|182557.3|182427.3|182557.2|182427.2|3
1731657710000|2024-11-15 08:01:50|182555.5|182425.5|182557|182427|182558.3|182428.3|182555.5|182425.5|7
1731657720000|2024-11-15 08:02:00|182554.8|182424.8|182548.3|182418.3|182556.8|182426.8|182547.6|182417.6|9
1731657730000|2024-11-15 08:02:10|182547|182417|182543.5|182413.5|182547.5|182417.5|182543.5|182413.5|13
1731657740000|2024-11-15 08:02:20|182544.5|182414.5|182550.2|182420.2|182550.2|182420.2|182544.5|182414.5|8
1731657750000|2024-11-15 08:02:30|182550|182420|182550.2|182420.2|182550.2|182420.2|182550|182420|2
1731657760000|2024-11-15 08:02:40|182552.5|182422.5|182508.2|182378.2|182564.5|182434.5|182508.2|182378.2|9
1731657770000|2024-11-15 08:02:50|182508.5|182378.5|182508.1|182378.1|182508.5|182378.5|182506.5|182376.5|5
1731657780000|2024-11-15 08:03:00|182503|182373|182518.3|182388.3|182518.3|182388.3|182501.6|182371.6|8
1731657790000|2024-11-15 08:03:10|182518.4|182388.4|182520.3|182390.3|182520.3|182390.3|182518.4|182388.4|2
1731657800000|2024-11-15 08:03:20|182520.9|182390.9|182595.4|182465.4|182595.4|182465.4|182520.9|182390.9|11
1731657810000|2024-11-15 08:03:30|182594.1|182464.1|182611|182481|182611|182481|182592.4|182462.4|6
1731657820000|2024-11-15 08:03:40|182609.4|182479.4|182596.4|182466.4|182611.1|182481.1|182596.4|182466.4|7
1731657830000|2024-11-15 08:03:50|182600.1|182470.1|182599.5|182469.5|182607.8|182477.8|182599.5|182469.5|8
1731657840000|2024-11-15 08:04:00|182597.1|182467.1|182607.4|182477.4|182607.4|182477.4|182595.4|182465.4|4
1731657850000|2024-11-15 08:04:10|182599|182469|182599.4|182469.4|182607.4|182477.4|182599|182469|8
1731657860000|2024-11-15 08:04:20|182607.4|182477.4|182612.7|182482.7|182612.7|182482.7|182607.4|182477.4|3
1731657870000|2024-11-15 08:04:30|182614.5|182484.5|182614.5|182484.5|182614.5|182484.5|182614.5|182484.5|1
1731657880000|2024-11-15 08:04:40|182614.9|182484.9|182615.5|182485.5|182615.5|182485.5|182614.5|182484.5|3
1731657890000|2024-11-15 08:04:50|182617.2|182487.2|182674.7|182544.7|182679.3|182549.3|182617.2|182487.2|9
1731657900000|2024-11-15 08:05:00|182679.3|182549.3|182689|182559|182689|182559|182679.3|182549.3|3
1731657910000|2024-11-15 08:05:10|182687.7|182557.7|182692.2|182562.2|182693|182563|182687.7|182557.7|8
1731657920000|2024-11-15 08:05:20|182691.7|182561.7|182689.6|182559.6|182691.7|182561.7|182689.6|182559.6|2
1731657930000|2024-11-15 08:05:30|182690.4|182560.4|182677.5|182547.5|182692.4|182562.4|182677.5|182547.5|6
1731657940000|2024-11-15 08:05:40|182675|182545|182664.2|182534.2|182675|182545|182621|182491|11
1731657950000|2024-11-15 08:05:50|182664|182534|182699.8|182569.8|182699.8|182569.8|182663.7|182533.7|8
1731657970000|2024-11-15 08:06:10|182700.9|182570.9|182711.3|182581.3|182713.6|182583.6|182700.9|182570.9|10
1731657980000|2024-11-15 08:06:20|182716.1|182586.1|182710.8|182580.8|182716.1|182586.1|182710.1|182580.1|15
1731657990000|2024-11-15 08:06:30|182708.3|182578.3|182708.3|182578.3|182708.3|182578.3|182708.3|182578.3|1
1731658000000|2024-11-15 08:06:40|182714.4|182584.4|182710.9|182580.9|182714.4|182584.4|182710.9|182580.9|2
1731658010000|2024-11-15 08:06:50|182708.4|182578.4|182712.1|182582.1|182717.7|182587.7|182708.4|182578.4|8
1731658020000|2024-11-15 08:07:00|182721.4|182591.4|182713.9|182583.9|182721.4|182591.4|182711.2|182581.2|7
1731658030000|2024-11-15 08:07:10|182711.2|182581.2|182710.5|182580.5|182711.5|182581.5|182710.5|182580.5|5
1731658040000|2024-11-15 08:07:20|182713|182583|182697.6|182567.6|182713|182583|182694.4|182564.4|8
1731658050000|2024-11-15 08:07:30|182700.3|182570.3|182703.3|182573.3|182703.3|182573.3|182699.6|182569.6|6
1731658060000|2024-11-15 08:07:40|182701.6|182571.6|182701.6|182571.6|182703.3|182573.3|182701.3|182571.3|5
1731658070000|2024-11-15 08:07:50|182700.6|182570.6|182710.4|182580.4|182722.1|182592.1|182700.6|182570.6|9
1731658080000|2024-11-15 08:08:00|182708.3|182578.3|182712.5|182582.5|182718.7|182588.7|182708.3|182578.3|8
1731658090000|2024-11-15 08:08:10|182712.4|182582.4|182714.8|182584.8|182716.1|182586.1|182712.4|182582.4|6
1731658100000|2024-11-15 08:08:20|182713.8|182583.8|182712|182582|182713.8|182583.8|182706.9|182576.9|5
1731658110000|2024-11-15 08:08:30|182710.5|182580.5|182717.5|182587.5|182717.5|182587.5|182710.5|182580.5|3
1731658120000|2024-11-15 08:08:40|182717.9|182587.9|182717.9|182587.9|182717.9|182587.9|182717.9|182587.9|1
1731658130000|2024-11-15 08:08:50|182717.5|182587.5|182718.3|182588.3|182719.3|182589.3|182717|182587|7
1731658140000|2024-11-15 08:09:00|182717|182587|182713.5|182583.5|182719.3|182589.3|182712.2|182582.2|4
1731658150000|2024-11-15 08:09:10|182711.1|182581.1|182712|182582|182712.2|182582.2|182708.6|182578.6|10
1731658160000|2024-11-15 08:09:20|182711|182581|182711.3|182581.3|182715.7|182585.7|182701.5|182571.5|8
1731658170000|2024-11-15 08:09:30|182711|182581|182711.1|182581.1|182715.7|182585.7|182710.1|182580.1|9
1731658180000|2024-11-15 08:09:40|182706.6|182576.6|182715.3|182585.3|182715.3|182585.3|182706.6|182576.6|11
1731658190000|2024-11-15 08:09:50|182715.6|182585.6|182706.9|182576.9|182715.6|182585.6|182706.9|182576.9|7
1731658200000|2024-11-15 08:10:00|182708.7|182578.7|182709.7|182579.7|182709.7|182579.7|182708.7|182578.7|6
1731658210000|2024-11-15 08:10:10|182718.3|182588.3|182710.8|182580.8|182718.3|182588.3|182710.8|182580.8|5
1731658220000|2024-11-15 08:10:20|182709.1|182579.1|182708.6|182578.6|182709.1|182579.1|182707|182577|5
1731658230000|2024-11-15 08:10:30|182707.6|182577.6|182707.6|182577.6|182708.6|182578.6|182707.6|182577.6|3
1731658240000|2024-11-15 08:10:40|182710.1|182580.1|182697.9|182567.9|182710.1|182580.1|182697.9|182567.9|3
1731658250000|2024-11-15 08:10:50|182702.9|182572.9|182704.2|182574.2|182707.2|182577.2|182700.5|182570.5|5
1731658260000|2024-11-15 08:11:00|182708.7|182578.7|182710.6|182580.6|182716.3|182586.3|182706.6|182576.6|13
1731658270000|2024-11-15 08:11:10|182706.5|182576.5|182688.3|182558.3|182706.5|182576.5|182673.7|182543.7|8
1731658280000|2024-11-15 08:11:20|182681.3|182551.3|182676.4|182546.4|182688.3|182558.3|182676.4|182546.4|7
1731658290000|2024-11-15 08:11:30|182673.7|182543.7|182672.7|182542.7|182676.4|182546.4|182672.7|182542.7|3
1731658300000|2024-11-15 08:11:40|182672.8|182542.8|182671|182541|182672.8|182542.8|182671|182541|2
1731658310000|2024-11-15 08:11:50|182673.7|182543.7|182694.1|182564.1|182699.5|182569.5|182668.7|182538.7|8
1731658320000|2024-11-15 08:12:00|182698.5|182568.5|182704.4|182574.4|182704.6|182574.6|182692.1|182562.1|6
1731658330000|2024-11-15 08:12:10|182712|182582|182710.5|182580.5|182712|182582|182708.4|182578.4|4
1731658340000|2024-11-15 08:12:20|182708|182578|182710.7|182580.7|182717.4|182587.4|182708|182578|8
1731658350000|2024-11-15 08:12:30|182715.1|182585.1|182689|182559|182715.1|182585.1|182673.1|182543.1|11
1731658360000|2024-11-15 08:12:40|182693.3|182563.3|182712.7|182582.7|182712.7|182582.7|182690|182560|7
1731658370000|2024-11-15 08:12:50|182708|182578|182712|182582|182716|182586|182708|182578|5
1731658380000|2024-11-15 08:13:00|182711.7|182581.7|182711.5|182581.5|182721.2|182591.2|182710.7|182580.7|8
1731658390000|2024-11-15 08:13:10|182721.1|182591.1|182807.7|182677.7|182807.7|182683.1|182715.1|182585.1|11
1731658400000|2024-11-15 08:13:20|182814.6|182684.6|182815.1|182685.1|182817.6|182687.6|182807.2|182677.2|10
1731658410000|2024-11-15 08:13:30|182812.6|182682.6|182807.3|182677.3|182812.6|182682.6|182803|182673|15
1731658420000|2024-11-15 08:13:40|182818.9|182688.9|182806.9|182676.9|182818.9|182688.9|182804.5|182674.5|15
1731658430000|2024-11-15 08:13:50|182808.8|182678.8|182776|182646|182810.2|182680.2|182711.6|182621.6|12
1731658440000|2024-11-15 08:14:00|182770.1|182640.1|182773.8|182643.8|182775.1|182645.1|182770.1|182640.1|8
1731658450000|2024-11-15 08:14:10|182772.5|182642.5|182778.2|182648.2|182778.2|182648.2|182772.5|182642.5|5
1731658460000|2024-11-15 08:14:20|182773.2|182643.2|182777.2|182647.2|182777.5|182647.5|182772.5|182642.5|6
1731658470000|2024-11-15 08:14:30|182775.8|182645.8|182782.8|182652.8|182790.5|182660.5|182775.5|182645.5|10
1731658480000|2024-11-15 08:14:40|182785.1|182655.1|182795.8|182665.8|182795.8|182665.8|182785.1|182655.1|6
1731658490000|2024-11-15 08:14:50|182799.4|182669.4|182820.7|182690.7|182820.7|182690.7|182799.4|182669.4|14
1731658500000|2024-11-15 08:15:00|182819|182689|182820.9|182690.9|182822.3|182692.3|182817|182687|9
1731658510000|2024-11-15 08:15:10|182819.9|182689.9|182818.9|182688.9|182819.9|182689.9|182818.6|182688.6|7
1731658520000|2024-11-15 08:15:20|182819.3|182689.3|182824.3|182694.3|182824.6|182694.6|182818.9|182688.9|9
1731658530000|2024-11-15 08:15:30|182781.2|182691.2|182784|182654|182790.6|182691.2|182768.6|182649.7|12
1731658540000|2024-11-15 08:15:40|182781.7|182651.7|182780|182650|182784.3|182654.3|182780|182650|10
1731658550000|2024-11-15 08:15:50|182781|182651|182780.7|182650.7|182781|182651|182778|182648|6
1731658560000|2024-11-15 08:16:00|182781.3|182651.3|182748.9|182658.9|182781.3|182663.6|182748.9|182647|11
1731658570000|2024-11-15 08:16:10|182751.9|182661.9|182667.1|182577.1|182751.9|182661.9|182664.4|182568.5|6
1731658580000|2024-11-15 08:16:20|182669.4|182579.4|182669|182539|182674|182579.4|182667.2|182539|5
1731658590000|2024-11-15 08:16:30|182671.7|182541.7|182688.6|182558.6|182690.5|182580.5|182668.3|182538.3|9
1731658600000|2024-11-15 08:16:40|182688.2|182558.2|182690.2|182560.2|182690.2|182560.2|182687.6|182557.6|5
1731658610000|2024-11-15 08:16:50|182690.5|182560.5|182690.3|182560.3|182690.5|182560.5|182687.5|182557.5|9
1731658620000|2024-11-15 08:17:00|182683.8|182553.8|182678.4|182548.4|182686.1|182556.1|182671|182541|14
1731658630000|2024-11-15 08:17:10|182678.3|182548.3|182665.1|182535.1|182678.3|182548.3|182665.1|182535.1|9
1731658640000|2024-11-15 08:17:20|182667|182537|182694|182564|182694.3|182564.3|182667|182537|10
1731658650000|2024-11-15 08:17:30|182690|182560|182705.2|182575.2|182705.2|182575.2|182690|182560|7
1731658660000|2024-11-15 08:17:40|182707.3|182577.3|182702.2|182572.2|182707.3|182577.3|182702.2|182572.2|8
1731658670000|2024-11-15 08:17:50|182703.6|182573.6|182701.8|182571.8|182704.1|182574.1|182700.1|182570.1|6
1731658680000|2024-11-15 08:18:00|182699.5|182569.5|182702.8|182572.8|182708.2|182578.2|182699.5|182569.5|4
1731658690000|2024-11-15 08:18:10|182700.5|182570.5|182680.5|182590.5|182700.5|182590.5|182677.5|182570.5|3
1731658700000|2024-11-15 08:18:20|182673.5|182583.5|182680.5|182590.5|182680.5|182590.5|182673.5|182583.5|4
1731658750000|2024-11-15 08:19:10|182678.6|182588.6|182636.7|182546.7|182678.6|182588.6|182615.8|182525.8|14
1731658760000|2024-11-15 08:19:20|182641.7|182551.7|182644.8|182514.8|182654.5|182554.7|182637.5|182512.2|17
1731658770000|2024-11-15 08:19:30|182651.9|182521.9|182658.2|182528.2|182658.2|182528.2|182644.8|182514.8|10
1731658780000|2024-11-15 08:19:40|182659.9|182529.9|182644.1|182514.1|182666.6|182536.6|182642.4|182512.4|13
1731658790000|2024-11-15 08:19:50|182643.8|182513.8|182648.4|182518.4|182648.8|182518.8|182643.4|182513.4|6
1731658800000|2024-11-15 08:20:00|182648.8|182518.8|182659.2|182529.2|182659.2|182529.2|182639.8|182509.8|16
1731658810000|2024-11-15 08:20:10|182659.6|182529.6|182657.9|182527.9|182660.6|182530.6|182657.9|182527.9|7
1731658820000|2024-11-15 08:20:20|182655.7|182525.7|182632.8|182542.8|182655.7|182543.5|182632.1|182525.7|6
1731658830000|2024-11-15 08:20:30|182637.6|182547.6|182638.9|182548.9|182642.3|182552.3|182637.6|182547.6|9
1731658840000|2024-11-15 08:20:40|182638.5|182548.5|182638.3|182548.3|182642.6|182552.6|182638.3|182548.3|6
1731658850000|2024-11-15 08:20:50|182638.6|182548.6|182633|182543|182638.6|182548.6|182629.6|182539.6|13
1731658860000|2024-11-15 08:21:00|182633.3|182543.3|182631.3|182541.3|182633.3|182543.3|182631|182541|8
1731658870000|2024-11-15 08:21:10|182564.8|182474.8|182543.2|182453.2|182564.8|182474.8|182538.9|182448.9|17
1731658880000|2024-11-15 08:21:20|182542.9|182452.9|182520.4|182390.4|182547.9|182452.9|182512|182382|10
1731658890000|2024-11-15 08:21:30|182517.4|182387.4|182518.7|182388.7|182519.1|182389.1|182513.1|182383.1|9
1731658900000|2024-11-15 08:21:40|182519.1|182389.1|182511.6|182381.6|182519.4|182389.4|182509.6|182379.6|7
1731658910000|2024-11-15 08:21:50|182511.8|182381.8|182517.5|182387.5|182517.5|182387.5|182510.1|182380.1|7
1731658920000|2024-11-15 08:22:00|182519.3|182389.3|182564.6|182434.6|182566.2|182436.2|182519.3|182389.3|16
1731658930000|2024-11-15 08:22:10|182565.6|182435.6|182564.9|182434.9|182565.6|182435.6|182564.9|182434.9|4
1731658940000|2024-11-15 08:22:20|182562.6|182432.6|182515.8|182385.8|182562.6|182432.6|182515.8|182385.8|7
1731658950000|2024-11-15 08:22:30|182508.2|182378.2|182516.2|182386.2|182517.2|182387.2|182508.2|182378.2|7
1731658960000|2024-11-15 08:22:40|182516.5|182386.5|182515.8|182385.8|182516.8|182386.8|182515.8|182385.8|4
1731658970000|2024-11-15 08:22:50|182516.2|182386.2|182516.5|182386.5|182516.8|182386.8|182516.2|182386.2|3
1731658980000|2024-11-15 08:23:00|182511.6|182381.6|182515.9|182385.9|182516.2|182386.2|182511.6|182381.6|6
1731658990000|2024-11-15 08:23:10|182515.2|182385.2|182516.8|182386.8|182518.2|182388.2|182508.6|182378.6|8
1731659000000|2024-11-15 08:23:20|182516.1|182386.1|182513.8|182383.8|182517.6|182387.6|182505.6|182375.6|8
1731659010000|2024-11-15 08:23:30|182514.5|182384.5|182514.5|182384.5|182514.5|182384.5|182514.5|182384.5|1
1731659020000|2024-11-15 08:23:40|182513.8|182383.8|182514.5|182384.5|182514.5|182384.5|182513.8|182383.8|2
1731659030000|2024-11-15 08:23:50|182513.8|182383.8|182450.4|182320.4|182513.8|182383.8|182450.4|182320.4|22
1731659040000|2024-11-15 08:24:00|182450.1|182320.1|182494.8|182364.8|182494.8|182377.3|182449.9|182319.9|18
1731659050000|2024-11-15 08:24:10|182490.5|182360.5|182497.3|182367.3|182497.3|182367.3|182485.1|182355.1|11
1731659060000|2024-11-15 08:24:20|182498.3|182368.3|182502.6|182372.6|182503.1|182373.1|182498.3|182368.3|8
1731659070000|2024-11-15 08:24:30|182503.1|182373.1|182501.1|182371.1|182503.1|182373.1|182500.8|182370.8|7
1731659080000|2024-11-15 08:24:40|182499.8|182369.8|182500.6|182370.6|182501.5|182371.5|182499.8|182369.8|6
1731659090000|2024-11-15 08:24:50|182500.3|182370.3|182500.8|182370.8|182502.1|182372.1|182500.3|182370.3|7
1731659100000|2024-11-15 08:25:00|182501.5|182371.5|182518.6|182388.6|182522.1|182392.1|182501.3|182371.3|12
1731659120000|2024-11-15 08:25:20|182535.3|182405.3|182572.5|182442.5|182573.2|182443.2|182535.3|182405.3|10
1731659130000|2024-11-15 08:25:30|182572.2|182442.2|182572.2|182442.2|182573.8|182443.8|182572.2|182442.2|6
1731659140000|2024-11-15 08:25:40|182572.7|182442.7|182600.8|182470.8|182600.8|182470.8|182572.5|182442.5|10
1731659150000|2024-11-15 08:25:50|182598.6|182468.6|182600.8|182470.8|182601.8|182471.8|182598.6|182468.6|8
1731659160000|2024-11-15 08:26:00|182593.4|182463.4|182558.1|182428.1|182593.4|182463.4|182558.1|182428.1|14
1731659170000|2024-11-15 08:26:10|182502.2|182372.2|182521|182391|182521|182391|182491.5|182361.5|10
1731659180000|2024-11-15 08:26:20|182520.8|182390.8|182524.5|182394.5|182525|182395|182520.8|182390.8|8
1731659190000|2024-11-15 08:26:30|182523.5|182393.5|182509.8|182379.8|182524.5|182394.5|182509.8|182379.8|9
1731659200000|2024-11-15 08:26:40|182509.1|182379.1|182515.3|182385.3|182515.3|182385.3|182509|182379|6
1731659210000|2024-11-15 08:26:50|182515|182385|182518.8|182388.8|182523.8|182393.8|182515|182385|8
1731659220000|2024-11-15 08:27:00|182517.3|182387.3|182547.6|182417.6|182561.2|182431.2|182514.9|182384.9|19
1731659230000|2024-11-15 08:27:10|182544.8|182414.8|182555.7|182425.7|182562|182432|182544.8|182414.8|14
1731659240000|2024-11-15 08:27:20|182555.2|182425.2|182572.3|182442.3|182572.3|182442.3|182555.2|182425.2|8
1731659250000|2024-11-15 08:27:30|182572.8|182442.8|182576.4|182446.4|182576.4|182446.4|182572.6|182442.6|6
1731659260000|2024-11-15 08:27:40|182576.7|182446.7|182576.4|182446.4|182579.4|182449.4|182575.4|182445.4|7
1731659270000|2024-11-15 08:27:50|182576.2|182446.2|182579.7|182449.7|182582.4|182452.4|182575.4|182445.4|10
1731659280000|2024-11-15 08:28:00|182578.7|182448.7|182549.8|182419.8|182578.7|182448.7|182549.8|182419.8|14
1731659290000|2024-11-15 08:28:10|182546|182416|182513.7|182383.7|182546|182416|182511.3|182381.3|10
1731659300000|2024-11-15 08:28:20|182515.3|182385.3|182530.7|182400.7|182530.7|182400.7|182515.3|182385.3|11
1731659310000|2024-11-15 08:28:30|182521.9|182391.9|182525.3|182395.3|182529.4|182399.4|182521.9|182391.9|11
1731659320000|2024-11-15 08:28:40|182525.6|182395.6|182515.9|182385.9|182534.5|182404.5|182515.9|182385.9|10
1731659330000|2024-11-15 08:28:50|182514.2|182384.2|182501.6|182371.6|182514.2|182384.2|182500.6|182370.6|8
1731659340000|2024-11-15 08:29:00|182501.8|182371.8|182464.1|182334.1|182505.3|182375.3|182464.1|182334.1|11
1731659350000|2024-11-15 08:29:10|182466.3|182336.3|182459.1|182329.1|182470.9|182340.9|182458.4|182328.4|11
1731659360000|2024-11-15 08:29:20|182457.4|182327.4|182447.4|182317.4|182459.4|182329.4|182447.4|182317.4|12
1731659370000|2024-11-15 08:29:30|182437.3|182307.3|182454.9|182324.9|182454.9|182324.9|182430.2|182300.2|11
1731659380000|2024-11-15 08:29:40|182451.3|182321.3|182448.2|182318.2|182452.3|182322.3|182446.2|182316.2|16
1731659390000|2024-11-15 08:29:50|182447.9|182317.9|182448.7|182318.7|182449|182319|182442.5|182312.5|11
1731659400000|2024-11-15 08:30:00|182447.5|182317.5|182436.1|182306.1|182447.5|182317.5|182431.8|182301.8|15
1731659410000|2024-11-15 08:30:10|182435.8|182305.8|182435.8|182305.8|182436.8|182306.8|182434.8|182304.8|6
1731659420000|2024-11-15 08:30:20|182434.2|182304.2|182432|182302|182436.6|182306.6|182431|182301|14
1731659430000|2024-11-15 08:30:30|182432.3|182302.3|182407.4|182317.4|182433|182319|182402.4|182299.3|13
1731659440000|2024-11-15 08:30:40|182407.7|182317.7|182403.8|182313.8|182407.7|182317.7|182403.4|182313.4|11
1731659450000|2024-11-15 08:30:50|182403.4|182313.4|182317.8|182187.8|182403.4|182313.4|182312.8|182186.4|26
1731659460000|2024-11-15 08:31:00|182322.7|182192.7|182269.2|182139.2|182330.4|182200.4|182260.7|182130.7|16
1731659470000|2024-11-15 08:31:10|182268.7|182138.7|182337.6|182207.6|182337.6|182207.6|182268.7|182138.7|17
1731659480000|2024-11-15 08:31:20|182334.6|182204.6|182374.9|182244.9|182378.3|182248.3|182334.6|182204.6|16
1731659490000|2024-11-15 08:31:30|182378.1|182248.1|182395.4|182265.4|182423.1|182293.1|182378.1|182248.1|16
1731659500000|2024-11-15 08:31:40|182395|182265|182395|182265|182396.8|182266.8|182394.4|182264.4|6
1731659510000|2024-11-15 08:31:50|182394.4|182264.4|182344.3|182214.3|182394.4|182264.4|182344.3|182214.3|13
1731659520000|2024-11-15 08:32:00|182338.5|182208.5|182341.5|182211.5|182346.9|182216.9|182321.2|182191.2|15
1731659530000|2024-11-15 08:32:10|182341|182211|182344.2|182214.2|182344.2|182214.2|182323.4|182193.4|10
1731659540000|2024-11-15 08:32:20|182344|182214|182341.9|182211.9|182345.9|182215.9|182340.7|182210.7|7
1731659550000|2024-11-15 08:32:30|182310.5|182180.5|182252.3|182122.3|182312.7|182182.7|182242.8|182112.8|17
1731659560000|2024-11-15 08:32:40|182252.7|182122.7|182254.7|182124.7|182260|182130|182240.7|182110.7|8
1731659570000|2024-11-15 08:32:50|182254.9|182124.9|182252|182122|182258.4|182128.4|182244.7|182114.7|12
1731659580000|2024-11-15 08:33:00|182239.2|182109.2|182247.9|182117.9|182252.9|182122.9|182239.2|182109.2|17
1731659590000|2024-11-15 08:33:10|182249.5|182119.5|182213.5|182083.5|182249.5|182119.5|182213.5|182083.5|12
1731659600000|2024-11-15 08:33:20|182213.1|182083.1|182211.8|182081.8|182213.1|182083.1|182211.5|182081.5|5
1731659610000|2024-11-15 08:33:30|182212.5|182082.5|182209.8|182079.8|182212.5|182082.5|182207.5|182077.5|9
1731659620000|2024-11-15 08:33:40|182211.2|182081.2|182184.4|182094.4|182215|182095.1|182182.1|182079.8|12
1731659630000|2024-11-15 08:33:50|182183.4|182093.4|182095.3|181965.3|182184.1|182094.1|182095.3|181965.3|19
1731659640000|2024-11-15 08:34:00|182087.3|181957.3|182062.3|181932.3|182087.3|181957.3|182053.3|181923.3|24
1731659650000|2024-11-15 08:34:10|182062.2|181932.2|182055.3|181925.3|182083.7|181953.7|182035.7|181905.7|30
1731659660000|2024-11-15 08:34:20|182052.9|181922.9|182113.6|181983.6|182119|182001.7|182052.9|181922.9|18
1731659670000|2024-11-15 08:34:30|182113.3|181983.3|182113.4|181983.4|182118.8|181988.8|182106.7|181976.7|13
1731659680000|2024-11-15 08:34:40|182112.3|181982.3|182044.5|181914.5|182112.3|181982.3|182031.6|181901.6|10
1731659690000|2024-11-15 08:34:50|182042.6|181912.6|182032.1|181902.1|182042.6|181912.6|182032.1|181902.1|10
1731659700000|2024-11-15 08:35:00|182034.8|181904.8|182042.9|181912.9|182048.2|181918.2|182032.1|181902.1|13
1731659710000|2024-11-15 08:35:10|182045.4|181915.4|182061.8|181931.8|182061.8|181931.8|182045.4|181915.4|4
1731659720000|2024-11-15 08:35:20|182060.5|181930.5|182068.4|181938.4|182068.4|181958.5|182044.1|181930.5|9
1731659730000|2024-11-15 08:35:30|182069|181939|182069|181939|182069.7|181939.7|182068.4|181938.4|7
1731659740000|2024-11-15 08:35:40|182062.8|181932.8|182068|181938|182126.1|181996.1|182062.8|181932.8|21
1731659750000|2024-11-15 08:35:50|182053.9|181923.9|182057.9|181927.9|182089|181959|182052.1|181922.1|20
1731659760000|2024-11-15 08:36:00|182061.2|181931.2|182063.9|181933.9|182063.9|181933.9|182039|181909|13
1731659770000|2024-11-15 08:36:10|182061.6|181931.6|182056.1|181926.1|182061.6|181931.6|182054.4|181924.4|6
1731659780000|2024-11-15 08:36:20|182057.1|181927.1|182042.9|181912.9|182057.1|181927.1|182038.1|181908.1|15
1731659790000|2024-11-15 08:36:30|182045.3|181915.3|182020.2|181890.2|182047|181917|182020.2|181890.2|13
1731659800000|2024-11-15 08:36:40|182020.5|181890.5|181996|181866|182030.2|181900.2|181996|181866|13
1731659810000|2024-11-15 08:36:50|182002|181872|181980.8|181850.8|182004.3|181874.3|181980.8|181850.8|18
1731659820000|2024-11-15 08:37:00|181984.1|181854.1|182001|181871|182001|181871|181980.8|181850.8|17
1731659830000|2024-11-15 08:37:10|181978.6|181848.6|181977.8|181847.8|181985.6|181855.6|181977.8|181847.8|9
1731659840000|2024-11-15 08:37:20|181978.2|181848.2|181974|181844|181982.2|181852.2|181974|181844|11
1731659850000|2024-11-15 08:37:30|181969.9|181839.9|181931.2|181801.2|181969.9|181839.9|181931.2|181801.2|13
1731659860000|2024-11-15 08:37:40|181935.2|181805.2|181971.8|181841.8|181971.8|181841.8|181929.2|181799.2|16
1731659870000|2024-11-15 08:37:50|181973.4|181843.4|181972.9|181842.9|181984.6|181873.6|181963.6|181841.4|16
1731659880000|2024-11-15 08:38:00|181970.9|181840.9|181967.3|181837.3|181970.9|181840.9|181962|181832|15
1731659890000|2024-11-15 08:38:10|181964.7|181834.7|181947|181817|181964.7|181834.7|181941.7|181811.7|13
1731659900000|2024-11-15 08:38:20|181944.3|181814.3|181943.8|181813.8|181952.2|181822.2|181941.7|181811.7|17
1731659910000|2024-11-15 08:38:30|181934.4|181804.4|181936.8|181806.8|181938.8|181808.8|181934.4|181804.4|11
1731659920000|2024-11-15 08:38:40|181938.8|181808.8|181935.1|181805.1|181938.8|181808.8|181933.1|181803.1|8
1731659930000|2024-11-15 08:38:50|181934.8|181804.8|181902.6|181812.6|181952.1|181822.1|181901|181795.4|20
1731659940000|2024-11-15 08:39:00|181903.3|181813.3|181885.8|181755.8|181903.3|181813.3|181881.2|181751.2|21
1731659950000|2024-11-15 08:39:10|181883.5|181753.5|181914.6|181784.6|181922.4|181808.9|181883.5|181753.5|13
1731659960000|2024-11-15 08:39:20|181918.6|181788.6|181958.8|181828.8|181961.5|181831.5|181918.6|181788.6|19
1731659970000|2024-11-15 08:39:30|181956.2|181826.2|181961.7|181831.7|181964.4|181834.4|181941.1|181811.1|12
1731659980000|2024-11-15 08:39:40|181957.4|181827.4|181963.7|181833.7|181966|181836|181957.4|181827.4|9
1731659990000|2024-11-15 08:39:50|181960.3|181830.3|181962.2|181832.2|181967.3|181837.3|181960.3|181830.3|9
1731660000000|2024-11-15 08:40:00|181959.8|181829.8|181963|181833|181963|181833|181956.5|181826.5|6
1731660010000|2024-11-15 08:40:10|181961.3|181831.3|181937.5|181807.5|181961.3|181831.3|181936.2|181806.2|14
1731660020000|2024-11-15 08:40:20|181934.2|181804.2|181905.5|181775.5|181934.2|181804.2|181900.7|181770.7|17
1731660030000|2024-11-15 08:40:30|181906|181776|181905.6|181775.6|181909.9|181779.9|181903.2|181773.2|12
1731660040000|2024-11-15 08:40:40|181915.6|181785.6|181909.6|181779.6|181921.8|181791.8|181906.3|181776.3|10
1731660050000|2024-11-15 08:40:50|181912.3|181782.3|181960.3|181830.3|181960.3|181830.3|181909.5|181779.5|17
1731660060000|2024-11-15 08:41:00|181955|181825|181934.4|181804.4|181955|181825|181934.4|181804.4|21
1731660070000|2024-11-15 08:41:10|181932.9|181802.9|181928.8|181798.8|181933.4|181803.4|181928|181798|8
1731660080000|2024-11-15 08:41:20|181930.2|181800.2|181929|181799|181931.2|181801.2|181929|181799|5
1731660090000|2024-11-15 08:41:30|181929.2|181799.2|181939.9|181809.9|181939.9|181809.9|181929.2|181799.2|9
1731660100000|2024-11-15 08:41:40|181939.6|181809.6|181965.9|181835.9|181970.1|181840.1|181939.6|181809.6|13
1731660110000|2024-11-15 08:41:50|181971.4|181841.4|181991|181861|181991|181861|181961.4|181831.4|9
1731660120000|2024-11-15 08:42:00|181989.8|181859.8|181978.1|181848.1|181989.8|181859.8|181977.6|181847.6|6
1731660130000|2024-11-15 08:42:10|181979.3|181849.3|181881|181751|181979.3|181849.3|181878.9|181748.9|17
1731660140000|2024-11-15 08:42:20|181874.7|181744.7|181851.3|181721.3|181881.2|181751.2|181851.3|181721.3|14
1731660150000|2024-11-15 08:42:30|181853.5|181723.5|181853.8|181723.8|181855.8|181725.8|181853.5|181723.5|4
1731660160000|2024-11-15 08:42:40|181852|181722|181836.1|181706.1|181852|181722|181833.9|181703.9|12
1731660170000|2024-11-15 08:42:50|181835.8|181705.8|181834.1|181704.1|181836.6|181706.6|181833.1|181703.1|13
1731660180000|2024-11-15 08:43:00|181835.3|181705.3|181833.9|181703.9|181835.3|181722.5|181802.7|181698.9|18
1731660190000|2024-11-15 08:43:10|181833.7|181703.7|181832.2|181702.2|181833.7|181703.7|181832.2|181702.2|2
1731660200000|2024-11-15 08:43:20|181832.4|181702.4|181836|181706|181836|181706|181832.4|181702.4|4
1731660210000|2024-11-15 08:43:30|181836.2|181706.2|181836|181706|181837.2|181707.2|181834|181704|9
1731660220000|2024-11-15 08:43:40|181837|181707|181839|181709|181841.5|181711.5|181835.8|181705.8|11
1731660230000|2024-11-15 08:43:50|181841.3|181711.3|181890.6|181760.6|181892.6|181762.6|181841.3|181711.3|13
1731660240000|2024-11-15 08:44:00|181890.8|181760.8|181857.4|181727.4|181890.8|181760.8|181850.1|181720.1|10
1731660250000|2024-11-15 08:44:10|181854.9|181724.9|181869.9|181739.9|181869.9|181739.9|181850.6|181720.6|12
1731660260000|2024-11-15 08:44:20|181866.1|181736.1|181854.3|181724.3|181866.1|181736.1|181852|181722|10
1731660270000|2024-11-15 08:44:30|181854.8|181724.8|181864.5|181734.5|181864.5|181734.5|181853.8|181723.8|8
1731660280000|2024-11-15 08:44:40|181859.5|181729.5|181848|181718|181861.8|181731.8|181848|181718|14
1731660290000|2024-11-15 08:44:50|181850.5|181720.5|181853|181723|181864.9|181734.9|181850.3|181720.3|14
1731660300000|2024-11-15 08:45:00|181853.8|181723.8|181850.6|181720.6|181854.5|181724.5|181847.3|181717.3|10
1731660310000|2024-11-15 08:45:10|181850.1|181720.1|181849|181719|181850.1|181720.1|181845.6|181715.6|8
1731660320000|2024-11-15 08:45:20|181885|181755|181894.1|181764.1|181894.1|181764.1|181885|181755|6
1731660330000|2024-11-15 08:45:30|181890.9|181760.9|181850.5|181760.5|181890.9|181760.9|181850.5|181742.5|11
1731660340000|2024-11-15 08:45:40|181850.1|181760.1|181839.4|181709.4|181850.1|181760.1|181839.4|181709.4|8
1731660350000|2024-11-15 08:45:50|181838.2|181708.2|181832.8|181702.8|181839.4|181709.4|181832.5|181702.5|9
1731660360000|2024-11-15 08:46:00|181832.5|181702.5|181835.8|181705.8|181839.6|181709.6|181832.5|181702.5|12
1731660370000|2024-11-15 08:46:10|181836.4|181706.4|181828.6|181698.6|181838|181708|181828.6|181698.6|7
1731660380000|2024-11-15 08:46:20|181796.2|181666.2|181774.7|181644.7|181796.2|181666.2|181771.4|181641.4|11
1731660390000|2024-11-15 08:46:30|181776.4|181646.4|181777.9|181647.9|181790.4|181660.4|181772.4|181642.4|14
1731660400000|2024-11-15 08:46:40|181778.4|181648.4|181821.3|181691.3|181822.3|181722.6|181778.4|181648.4|13
1731660410000|2024-11-15 08:46:50|181825.2|181695.2|181827.6|181697.6|181827.6|181697.6|181822.2|181692.2|10
1731660420000|2024-11-15 08:47:00|181825.6|181695.6|181828.2|181698.2|181829.2|181699.2|181825.6|181695.6|6
1731660430000|2024-11-15 08:47:10|181826.6|181696.6|181825.6|181695.6|181826.6|181696.6|181825.6|181695.6|3
1731660440000|2024-11-15 08:47:20|181824.9|181694.9|181810.2|181720.2|181825.6|181723.5|181807.9|181692.9|9
1731660450000|2024-11-15 08:47:30|181808.5|181718.5|181810.2|181720.2|181810.2|181720.2|181807.5|181717.5|3
1731660460000|2024-11-15 08:47:40|181814.2|181724.2|181904.3|181774.3|181904.3|181789.9|181814.2|181724.2|6
1731660470000|2024-11-15 08:47:50|181906|181776|181942.3|181812.3|181944.8|181814.8|181906|181776|8
1731660480000|2024-11-15 08:48:00|181944.9|181814.9|181980.4|181850.4|181985.8|181870.3|181941|181811|20
1731660490000|2024-11-15 08:48:10|181975.5|181845.5|181910.6|181820.6|181983.3|181853.3|181910.6|181820.6|12
1731660500000|2024-11-15 08:48:20|181911.9|181821.9|181909.7|181819.7|181911.9|181821.9|181909.4|181819.4|7
1731660510000|2024-11-15 08:48:30|181909.1|181819.1|181909.1|181819.1|181909.1|181819.1|181909.1|181819.1|1
1731660520000|2024-11-15 08:48:40|181868.3|181778.3|181864.3|181774.3|181868.3|181778.3|181864.3|181774.3|3
1731660530000|2024-11-15 08:48:50|181865.9|181775.9|181863.1|181773.1|181865.9|181775.9|181863.1|181773.1|5
1731660540000|2024-11-15 08:49:00|181861.4|181771.4|181917.5|181787.5|181926.2|181814.5|181861.4|181771.4|15
1731660550000|2024-11-15 08:49:10|181915.7|181785.7|181862.4|181772.4|181915.7|181785.7|181862.4|181772.4|9
1731660560000|2024-11-15 08:49:20|181859.7|181769.7|181855.6|181765.6|181859.7|181769.7|181851.9|181761.9|6
1731660570000|2024-11-15 08:49:30|181852.3|181762.3|181860.1|181770.1|181861.8|181771.8|181850.2|181760.2|7
1731660580000|2024-11-15 08:49:40|181864.8|181774.8|181849.2|181759.2|181864.8|181774.8|181849.2|181759.2|9
1731660590000|2024-11-15 08:49:50|181847.2|181757.2|181847.2|181757.2|181847.2|181757.2|181847.2|181757.2|1
1731660600000|2024-11-15 08:50:00|181846.6|181756.6|181847.2|181757.2|181847.2|181757.2|181846.6|181756.6|2
1731660610000|2024-11-15 08:50:10|181849.4|181759.4|181867.3|181737.3|181876|181763|181849.4|181737.3|10
1731660620000|2024-11-15 08:50:20|181865.4|181735.4|181814.2|181684.2|181865.4|181735.4|181808.7|181678.7|10
1731660630000|2024-11-15 08:50:30|181818.2|181688.2|181795.3|181665.3|181819.4|181689.4|181792.1|181662.1|16
1731660640000|2024-11-15 08:50:40|181797.8|181667.8|181795|181665|181799|181669|181792.5|181662.5|10
1731660650000|2024-11-15 08:50:50|181795.8|181665.8|181776.2|181646.2|181795.8|181665.8|181774.5|181644.5|8
1731660660000|2024-11-15 08:51:00|181778|181648|181762.3|181632.3|181781|181651|181762.3|181632.3|8
1731660670000|2024-11-15 08:51:10|181760.8|181630.8|181764.9|181634.9|181764.9|181634.9|181759.5|181629.5|7
1731660680000|2024-11-15 08:51:20|181765.2|181635.2|181763.2|181633.2|181765.2|181635.2|181762.6|181632.6|7
1731660690000|2024-11-15 08:51:30|181764.2|181634.2|181777.4|181647.4|181778.4|181648.4|181764.2|181634.2|9
1731660700000|2024-11-15 08:51:40|181777.9|181647.9|181782.6|181652.6|181785.8|181655.8|181777.9|181647.9|11
1731660710000|2024-11-15 08:51:50|181782.8|181652.8|181838.8|181708.8|181838.8|181708.8|181782.8|181652.8|10
1731660720000|2024-11-15 08:52:00|181838|181708|181869.2|181739.2|181869.2|181739.2|181838|181708|10
1731660730000|2024-11-15 08:52:10|181869.3|181739.3|181871.6|181741.6|181871.6|181741.6|181867.9|181737.9|9
1731660740000|2024-11-15 08:52:20|181873.2|181743.2|181868.9|181738.9|181882.5|181752.5|181868.9|181738.9|15
1731660750000|2024-11-15 08:52:30|181868.7|181738.7|181864|181734|181868.7|181738.7|181862.4|181732.4|6
1731660760000|2024-11-15 08:52:40|181863.7|181733.7|181864.6|181734.6|181864.6|181734.6|181861.2|181731.2|4
1731660770000|2024-11-15 08:52:50|181861.3|181731.3|181820.7|181690.7|181861.3|181731.3|181801.7|181690|7
1731660780000|2024-11-15 08:53:00|181821|181691|181821|181691|181826.7|181696.7|181820.7|181690.7|12
1731660790000|2024-11-15 08:53:10|181820.7|181690.7|181817.5|181687.5|181821.2|181691.2|181817.5|181687.5|7
1731660800000|2024-11-15 08:53:20|181814.2|181684.2|181816.2|181686.2|181816.2|181686.2|181806.1|181676.1|3
1731660810000|2024-11-15 08:53:30|181763.1|181673.1|181815|181685|181816.4|181686.4|181761.4|181671.4|12
1731660820000|2024-11-15 08:53:40|181809.3|181679.3|181817.4|181687.4|181817.4|181687.4|181809.3|181679.3|3
1731660830000|2024-11-15 08:53:50|181820.2|181690.2|181822.2|181692.2|181824.5|181694.5|181820.2|181690.2|9
1731660840000|2024-11-15 08:54:00|181821.2|181691.2|181846.2|181756.2|181858.3|181768.3|181821.2|181691.2|13
1731660850000|2024-11-15 08:54:10|181849.9|181759.9|181863.4|181773.4|181863.4|181773.4|181849.9|181759.9|10
1731660860000|2024-11-15 08:54:20|181858.4|181768.4|181861.7|181771.7|181862.4|181772.4|181858.1|181768.1|11
1731660870000|2024-11-15 08:54:30|181860.1|181770.1|181920.5|181790.5|181926.4|181822.2|181854.7|181764.7|18
1731660880000|2024-11-15 08:54:40|181920.9|181790.9|181921.8|181791.8|181921.8|181791.8|181920.2|181790.2|5
1731660890000|2024-11-15 08:54:50|181920.9|181790.9|181916.2|181786.2|181921.5|181791.5|181914.9|181784.9|7
1731660900000|2024-11-15 08:55:00|181919.5|181789.5|181922.5|181792.5|181928.1|181798.1|181919.5|181789.5|13
1731660910000|2024-11-15 08:55:10|181920.3|181790.3|181915.1|181785.1|181920.3|181790.3|181915.1|181785.1|5
1731660920000|2024-11-15 08:55:20|181917.8|181787.8|181917.8|181787.8|181917.8|181787.8|181917.8|181787.8|1
1731660940000|2024-11-15 08:55:40|181911.7|181781.7|181881.3|181751.3|181911.7|181781.7|181881.3|181751.3|4
1731660950000|2024-11-15 08:55:50|181886.4|181756.4|181882.9|181752.9|181886.9|181756.9|181882.9|181752.9|9
1731660960000|2024-11-15 08:56:00|181886.4|181756.4|181906|181776|181907|181777|181886.4|181756.4|6
1731660970000|2024-11-15 08:56:10|181909|181779|181904.8|181774.8|181909|181779|181904.8|181774.8|9
1731660980000|2024-11-15 08:56:20|181903.5|181773.5|181913|181783|181913.7|181783.7|181903.3|181773.3|11
1731660990000|2024-11-15 08:56:30|181915.6|181785.6|181918.9|181788.9|181918.9|181788.9|181915.6|181785.6|2
1731661000000|2024-11-15 08:56:40|181916.6|181786.6|181916.3|181786.3|181921.6|181791.6|181916.1|181786.1|8
1731661010000|2024-11-15 08:56:50|181917.3|181787.3|181906.9|181776.9|181917.3|181787.3|181906.9|181776.9|12
1731661020000|2024-11-15 08:57:00|181908.9|181778.9|181867.1|181737.1|181911.9|181781.9|181867.1|181737.1|9
1731661030000|2024-11-15 08:57:10|181865.2|181735.2|181870|181740|181871.8|181741.8|181865.2|181735.2|3
1731661040000|2024-11-15 08:57:20|181869|181739|181868.7|181738.7|181871.4|181741.4|181867|181737|8
1731661050000|2024-11-15 08:57:30|181870.4|181740.4|181850.1|181760.1|181870.4|181766.5|181848.5|181740.4|9
1731661060000|2024-11-15 08:57:40|181849.8|181759.8|181863.8|181773.8|181864.1|181774.1|181849.8|181759.8|11
1731661070000|2024-11-15 08:57:50|181864.8|181774.8|181957|181867|181959.7|181869.7|181864.8|181774.8|15
1731661080000|2024-11-15 08:58:00|181955.6|181865.6|181952.8|181862.8|181956.1|181866.1|181952.8|181862.8|7
1731661090000|2024-11-15 08:58:10|181958.1|181868.1|181951.5|181861.5|181958.1|181868.1|181951.5|181861.5|3
1731661100000|2024-11-15 08:58:20|181950.5|181860.5|181957.7|181827.7|181958.1|181860.5|181949.1|181823.5|10
1731661110000|2024-11-15 08:58:30|181960.6|181830.6|181949|181859|181965.2|181861.3|181947.6|181827.9|10
1731661120000|2024-11-15 08:58:40|181950.6|181860.6|181958.6|181868.6|181958.6|181868.6|181949|181859|11
1731661130000|2024-11-15 08:58:50|181957.6|181867.6|181958|181868|181958|181868|181956.6|181866.6|4
1731661140000|2024-11-15 08:59:00|181956|181866|181947.8|181857.8|181956|181866|181944.8|181854.8|8
1731661150000|2024-11-15 08:59:10|181950.4|181860.4|181951.5|181861.5|181951.5|181861.5|181947.1|181857.1|6
1731661160000|2024-11-15 08:59:20|181950.9|181860.9|181946.8|181856.8|181951.2|181861.2|181946.8|181856.8|5
1731661170000|2024-11-15 08:59:30|181945.5|181855.5|181933.8|181843.8|181948.7|181858.7|181933.8|181843.8|12
1731661180000|2024-11-15 08:59:40|181934.8|181844.8|181952.5|181822.5|181952.5|181846.4|181933.5|181822.1|9
1731661190000|2024-11-15 08:59:50|181953.1|181823.1|181965.4|181835.4|181967|181837|181952|181822|8
1731661200000|2024-11-15 09:00:00|181964.1|181834.1|181957.9|181867.9|181969.1|181870.3|181949.4|181833.4|10
1731661210000|2024-11-15 09:00:10|181958.6|181868.6|181959.6|181869.6|181963.3|181873.3|181958.6|181868.6|3
1731661220000|2024-11-15 09:00:20|181958.9|181868.9|181958.3|181868.3|181958.9|181868.9|181958.3|181868.3|2
1731661230000|2024-11-15 09:00:30|181963.6|181873.6|182043.5|181953.5|182045.4|181955.4|181960.5|181870.5|10
1731661240000|2024-11-15 09:00:40|182043.8|181953.8|182047.5|181957.5|182051.2|181961.2|182043.8|181953.8|9
1731661250000|2024-11-15 09:00:50|182047.2|181957.2|182067.5|181937.5|182070.5|181957.9|182047.2|181933|9
1731661260000|2024-11-15 09:01:00|182067.2|181937.2|182107.9|181977.9|182107.9|181977.9|182054.9|181937.2|16
1731661270000|2024-11-15 09:01:10|182114.5|181984.5|182115.4|181985.4|182126.1|181996.1|182098.9|181968.9|31
1731661280000|2024-11-15 09:01:20|182116.4|181986.4|182122.8|181992.8|182125.1|181995.1|182095.4|181965.4|21
1731661290000|2024-11-15 09:01:30|182123|181993|182116.4|181986.4|182128.1|181998.1|182112|181982|15
1731661300000|2024-11-15 09:01:40|182120|181990|182120|181990|182121.7|181991.7|182116|181986|6
1731661310000|2024-11-15 09:01:50|182120.3|181990.3|182116.2|181986.2|182128.4|181998.4|182116.2|181986.2|11
1731661320000|2024-11-15 09:02:00|182118.9|181988.9|182142.8|182012.8|182142.8|182012.8|182118.9|181988.9|11
1731661330000|2024-11-15 09:02:10|182142.4|182012.4|182099.3|181969.3|182143.1|182013.1|182099.3|181969.3|8
1731661340000|2024-11-15 09:02:20|182091.2|181961.2|182097.8|181967.8|182109.2|181979.2|182079.2|181949.2|9
1731661350000|2024-11-15 09:02:30|182098.5|181968.5|182096|181966|182098.5|181968.5|182096|181966|5
1731661360000|2024-11-15 09:02:40|182097.6|181967.6|182124.8|181994.8|182124.8|181994.8|182097.6|181967.6|12
1731661370000|2024-11-15 09:02:50|182127.1|181997.1|182118.5|181988.5|182127.1|181997.1|182116.2|181986.2|12
1731661380000|2024-11-15 09:03:00|182116.8|181986.8|182098.2|181968.2|182120.1|181990.1|182098.2|181968.2|8
1731661390000|2024-11-15 09:03:10|182096.8|181966.8|182095.2|181965.2|182096.8|181966.8|182083.4|181953.4|11
1731661400000|2024-11-15 09:03:20|182096.2|181966.2|182094.9|181964.9|182097.9|181967.9|182094.2|181964.2|10
1731661410000|2024-11-15 09:03:30|182096.2|181966.2|182125.3|181995.3|182129.3|181999.3|182096.2|181966.2|10
1731661420000|2024-11-15 09:03:40|182125.6|181995.6|182124.7|181994.7|182125.6|181995.6|182103.1|181973.1|14
1731661430000|2024-11-15 09:03:50|182123|181993|182117.1|181987.1|182123.3|181993.3|182097.3|181967.3|18
1731661440000|2024-11-15 09:04:00|182119.2|181989.2|182102.8|181972.8|182120|181990|182100.2|181970.2|11
1731661450000|2024-11-15 09:04:10|182096.9|181966.9|182099.6|181969.6|182106.6|181976.6|182096.3|181966.3|12
1731661460000|2024-11-15 09:04:20|182094.9|181964.9|182083.4|181953.4|182096.9|181966.9|182083.4|181953.4|11
1731661470000|2024-11-15 09:04:30|182082.7|181952.7|182083.1|181953.1|182083.1|181953.1|182081.7|181951.7|8
1731661480000|2024-11-15 09:04:40|182083.4|181953.4|182050.5|181920.5|182083.4|181953.4|182044.2|181914.2|9
1731661490000|2024-11-15 09:04:50|182024.5|181894.5|182002.3|181872.3|182024.5|181894.5|181999.3|181869.3|14
1731661500000|2024-11-15 09:05:00|182000.1|181870.1|181981.1|181851.1|182000.1|181870.1|181978.8|181848.8|14
1731661510000|2024-11-15 09:05:10|181981.4|181851.4|181921.4|181791.4|181981.4|181851.4|181921.4|181791.4|14
1731661520000|2024-11-15 09:05:20|181923.9|181793.9|181901.7|181771.7|181923.9|181793.9|181890.4|181760.4|24
1731661530000|2024-11-15 09:05:30|181901.4|181771.4|181869.9|181739.9|181901.4|181771.4|181868.4|181738.4|23
1731661540000|2024-11-15 09:05:40|181875.2|181745.2|181875.8|181745.8|181875.8|181745.8|181862.2|181732.2|15
1731661550000|2024-11-15 09:05:50|181874.5|181744.5|181864.3|181734.3|181877|181747|181857.6|181727.6|18
1731661560000|2024-11-15 09:06:00|181862|181732|181863.2|181733.2|181866.6|181736.6|181861.7|181731.7|18
1731661570000|2024-11-15 09:06:10|181863.5|181733.5|181854.8|181724.8|181867.2|181737.2|181831.9|181701.9|23
1731661580000|2024-11-15 09:06:20|181855.2|181725.2|181898.8|181768.8|181900.6|181770.6|181854.5|181724.5|10
1731661590000|2024-11-15 09:06:30|181899.8|181769.8|181902|181772|181902.3|181772.3|181899.8|181769.8|6
1731661600000|2024-11-15 09:06:40|181901.6|181771.6|181887.2|181757.2|181901.6|181771.6|181887.2|181757.2|11
1731661610000|2024-11-15 09:06:50|181887.5|181757.5|181887.2|181757.2|181888.2|181758.2|181887.2|181757.2|6
1731661620000|2024-11-15 09:07:00|181887.5|181757.5|181901.8|181771.8|181902|181772|181887.5|181757.5|7
1731661630000|2024-11-15 09:07:10|181900.5|181770.5|181890.4|181760.4|181901|181771|181890.4|181760.4|6
1731661640000|2024-11-15 09:07:20|181888.3|181758.3|181903.9|181773.9|181903.9|181773.9|181885.9|181755.9|10
1731661650000|2024-11-15 09:07:30|181902.4|181772.4|181903.4|181773.4|181905.4|181775.4|181901.9|181771.9|6
1731661660000|2024-11-15 09:07:40|181903.6|181773.6|181901.9|181771.9|181903.6|181773.6|181901.9|181771.9|5
1731661670000|2024-11-15 09:07:50|181895.3|181765.3|181912.2|181782.2|181912.2|181782.2|181890.6|181760.6|9
1731661680000|2024-11-15 09:08:00|181913.8|181783.8|181917.9|181787.9|181917.9|181787.9|181913.8|181783.8|7
1731661690000|2024-11-15 09:08:10|181919.6|181789.6|181927.3|181797.3|181927.6|181797.6|181919.6|181789.6|9
1731661700000|2024-11-15 09:08:20|181928|181798|181927|181797|181928|181798|181927|181797|4
1731661710000|2024-11-15 09:08:30|181926.3|181796.3|181921.7|181791.7|181927.5|181797.5|181921.7|181791.7|5
1731661720000|2024-11-15 09:08:40|181920.7|181790.7|181916.1|181786.1|181920.7|181790.7|181916.1|181786.1|10
1731661730000|2024-11-15 09:08:50|181915.5|181785.5|181917.3|181787.3|181917.3|181787.3|181915.5|181785.5|2
1731661740000|2024-11-15 09:09:00|181919.9|181789.9|181918|181788|181919.9|181789.9|181918|181788|5
1731661750000|2024-11-15 09:09:10|181915.6|181785.6|181922.3|181792.3|181922.3|181792.3|181913.5|181783.5|4
1731661760000|2024-11-15 09:09:20|181919.9|181789.9|181923.2|181793.2|181923.2|181793.2|181919.9|181789.9|6
1731661770000|2024-11-15 09:09:30|181922.6|181792.6|181922.6|181792.6|181922.6|181792.6|181922.2|181792.2|3
1731661780000|2024-11-15 09:09:40|181922.2|181792.2|181921.6|181791.6|181922.2|181792.2|181921.6|181791.6|5
1731661790000|2024-11-15 09:09:50|181920.9|181790.9|181918.1|181788.1|181923.6|181793.6|181918.1|181788.1|9
1731661800000|2024-11-15 09:10:00|181919.1|181789.1|181902.6|181772.6|181919.1|181789.1|181894.6|181764.6|12
1731661810000|2024-11-15 09:10:10|181903.1|181773.1|181902.6|181772.6|181903.3|181773.3|181894.2|181764.2|8
1731661820000|2024-11-15 09:10:20|181903.1|181773.1|181851.4|181721.4|181903.1|181773.1|181848.4|181718.4|12
1731661830000|2024-11-15 09:10:30|181852.9|181722.9|181855.7|181725.7|181855.7|181725.7|181849.4|181719.4|8
1731661840000|2024-11-15 09:10:40|181857.7|181727.7|181861.2|181731.2|181861.5|181731.5|181857.7|181727.7|10
1731661850000|2024-11-15 09:10:50|181861.7|181731.7|181861.6|181731.6|181865.1|181735.1|181860.9|181730.9|10
1731661860000|2024-11-15 09:11:00|181862.4|181732.4|181834.2|181704.2|181869.1|181739.1|181828|181698|10
1731661870000|2024-11-15 09:11:10|181834.7|181704.7|181830.8|181700.8|181834.7|181704.7|181830.8|181700.8|10
1731661880000|2024-11-15 09:11:20|181831.3|181701.3|181826.6|181696.6|181831.3|181701.3|181826.6|181696.6|11
1731661890000|2024-11-15 09:11:30|181826.1|181696.1|181828.3|181698.3|181828.8|181698.8|181826.1|181696.1|5
1731661900000|2024-11-15 09:11:40|181828.1|181698.1|181828.8|181698.8|181828.8|181698.8|181826.5|181696.5|4
1731661910000|2024-11-15 09:11:50|181828.6|181698.6|181829.1|181699.1|181838.9|181708.9|181828.6|181698.6|9
1731661920000|2024-11-15 09:12:00|181831.7|181701.7|181847.9|181717.9|181857.8|181727.8|181831.7|181701.7|16
1731661930000|2024-11-15 09:12:10|181848.1|181718.1|181828.3|181698.3|181848.1|181718.1|181811.4|181681.4|17
1731661940000|2024-11-15 09:12:20|181827.3|181697.3|181823.6|181693.6|181827.6|181697.6|181821.4|181691.4|11
1731661950000|2024-11-15 09:12:30|181825.6|181695.6|181826.1|181696.1|181827.9|181697.9|181825.1|181695.1|6
1731661960000|2024-11-15 09:12:40|181825.6|181695.6|181826.1|181696.1|181826.8|181696.8|181825.6|181695.6|7
1731661970000|2024-11-15 09:12:50|181827.1|181697.1|181824.8|181694.8|181827.1|181697.1|181824.6|181694.6|8
1731661980000|2024-11-15 09:13:00|181824.6|181694.6|181824.9|181694.9|181827.7|181697.7|181823.9|181693.9|10
1731661990000|2024-11-15 09:13:10|181823.9|181693.9|181823.6|181693.6|181824.4|181694.4|181822.9|181692.9|6
1731662000000|2024-11-15 09:13:20|181821.3|181691.3|181815|181685|181821.3|181691.3|181808.4|181678.4|9
1731662010000|2024-11-15 09:13:30|181816|181686|181813.9|181683.9|181816|181686|181813.9|181683.9|7
1731662020000|2024-11-15 09:13:40|181815.4|181685.4|181782.2|181652.2|181817.4|181687.4|181780.8|181650.8|18
1731662030000|2024-11-15 09:13:50|181784|181654|181779.7|181649.7|181785|181655|181779.7|181649.7|8
1731662040000|2024-11-15 09:14:00|181778|181648|181778.9|181648.9|181784|181654|181778|181648|12
1731662050000|2024-11-15 09:14:10|181781.5|181651.5|181791.2|181661.2|181798.5|181668.5|181780.5|181650.5|13
1731662060000|2024-11-15 09:14:20|181789.5|181659.5|181762.6|181632.6|181789.5|181659.5|181759.9|181629.9|10
1731662070000|2024-11-15 09:14:30|181761.9|181631.9|181762.2|181632.2|181762.2|181632.2|181760.9|181630.9|5
1731662080000|2024-11-15 09:14:40|181786.9|181696.9|181805.3|181715.3|181805.3|181715.3|181780.3|181690.3|15
1731662090000|2024-11-15 09:14:50|181804.3|181714.3|181805.3|181715.3|181805.3|181715.3|181802.3|181712.3|3
1731662100000|2024-11-15 09:15:00|181749.2|181659.2|181743.6|181653.6|181787.8|181697.8|181740|181649.9|21
1731662110000|2024-11-15 09:15:10|181740|181650|181746.3|181656.3|181746.6|181656.6|181740|181650|6
1731662120000|2024-11-15 09:15:20|181741.6|181651.6|181722|181592|181741.6|181651.6|181719.5|181589.5|14
1731662130000|2024-11-15 09:15:30|181719|181589|181696.5|181566.5|181727.7|181597.7|181696.5|181566.5|20
1731662140000|2024-11-15 09:15:40|181698|181568|181687.7|181557.7|181698|181568|181687.7|181557.7|14
1731662150000|2024-11-15 09:15:50|181685|181555|181700.1|181570.1|181700.1|181570.1|181678.7|181548.7|23
1731662160000|2024-11-15 09:16:00|181697.1|181567.1|181691.7|181561.7|181700.5|181570.5|181686|181556|8
1731662170000|2024-11-15 09:16:10|181689|181559|181682.6|181552.6|181695.3|181565.3|181679.6|181549.6|15
1731662180000|2024-11-15 09:16:20|181680.8|181550.8|181661.1|181531.1|181685.1|181555.1|181661.1|181531.1|14
1731662190000|2024-11-15 09:16:30|181666.7|181536.7|181642.7|181552.7|181666.7|181557.3|181642.7|181531|7
1731662200000|2024-11-15 09:16:40|181652|181562|181625.3|181495.3|181652|181562|181611|181481|20
1731662210000|2024-11-15 09:16:50|181622|181492|181583|181493|181622|181497|181580.7|181478.4|18
1731662220000|2024-11-15 09:17:00|181582.7|181492.7|181527.5|181397.5|181582.7|181492.7|181507.5|181377.5|13
1731662230000|2024-11-15 09:17:10|181528|181398|181542.7|181412.7|181545.1|181415.1|181525.4|181395.4|18
1731662240000|2024-11-15 09:17:20|181545.5|181415.5|181545.8|181415.8|181545.8|181415.8|181533.6|181403.6|12
1731662250000|2024-11-15 09:17:30|181544.9|181414.9|181507.6|181377.6|181545.9|181415.9|181507.6|181377.6|18
1731662260000|2024-11-15 09:17:40|181506.6|181376.6|181526.4|181396.4|181526.4|181396.4|181506.6|181376.6|19
1731662270000|2024-11-15 09:17:50|181523.1|181393.1|181533.3|181403.3|181545.3|181415.3|181522.8|181392.8|19
1731662280000|2024-11-15 09:18:00|181531.4|181401.4|181565.7|181435.7|181576|181446|181529.9|181399.9|20
1731662290000|2024-11-15 09:18:10|181573.6|181443.6|181575.2|181445.2|181578.5|181448.5|181565.4|181435.4|14
1731662300000|2024-11-15 09:18:20|181574.9|181444.9|181575.9|181445.9|181575.9|181445.9|181574.9|181444.9|7
1731662310000|2024-11-15 09:18:30|181575.2|181445.2|181591.5|181461.5|181593|181463|181566.9|181436.9|9
1731662320000|2024-11-15 09:18:40|181592.4|181462.4|181596.3|181506.3|181601|181511|181584.8|181462.4|5
1731662330000|2024-11-15 09:18:50|181596.2|181506.2|181609|181519|181609|181519|181596.2|181506.2|2
1731662340000|2024-11-15 09:19:00|181610.7|181520.7|181723.6|181593.6|181732.7|181602.7|181610.7|181520.7|18
1731662350000|2024-11-15 09:19:10|181705.7|181575.7|181700.1|181570.1|181705.7|181575.7|181679.2|181549.2|12
1731662360000|2024-11-15 09:19:20|181700.5|181570.5|181700.5|181570.5|181700.5|181570.5|181698.5|181568.5|8
1731662370000|2024-11-15 09:19:30|181698.8|181568.8|181740.6|181610.6|181740.6|181610.6|181698.8|181568.8|5
1731662380000|2024-11-15 09:19:40|181738|181608|181730.6|181600.6|181738|181608|181700.6|181570.6|9
1731662390000|2024-11-15 09:19:50|181732.2|181602.2|181737.5|181607.5|181737.5|181607.5|181732.2|181602.2|2
1731662400000|2024-11-15 09:20:00|181745.3|181615.3|181773.2|181643.2|181773.9|181643.9|181745.3|181615.3|9
1731662410000|2024-11-15 09:20:10|181772.2|181642.2|181797.6|181667.6|181802.3|181672.3|181768|181638|18
1731662420000|2024-11-15 09:20:20|181796.6|181666.6|181769.5|181639.5|181797.4|181667.4|181769.5|181639.5|10
1731662430000|2024-11-15 09:20:30|181770.5|181640.5|181773.8|181643.8|181781.4|181651.4|181768.8|181638.8|11
1731662440000|2024-11-15 09:20:40|181772.2|181642.2|181801.6|181671.6|181801.6|181671.6|181771.2|181641.2|10
1731662450000|2024-11-15 09:20:50|181805.4|181675.4|181809.5|181679.5|181819.4|181689.4|181803.4|181673.4|10
1731662460000|2024-11-15 09:21:00|181818.7|181688.7|181809.8|181679.8|181818.7|181688.7|181799.1|181669.1|10
1731662470000|2024-11-15 09:21:10|181829.7|181699.7|181828.8|181698.8|181832|181702|181828.8|181698.8|6
1731662480000|2024-11-15 09:21:20|181827.1|181697.1|181827.1|181697.1|181827.1|181697.1|181827.1|181697.1|1
1731662490000|2024-11-15 09:21:30|181828.4|181698.4|181829.1|181699.1|181829.1|181699.1|181828.4|181698.4|2
1731662500000|2024-11-15 09:21:40|181831.2|181701.2|181831|181701|181833.7|181703.7|181827.7|181697.7|12
1731662510000|2024-11-15 09:21:50|181830.5|181700.5|181807.9|181677.9|181831.2|181701.2|181807.9|181677.9|13
1731662520000|2024-11-15 09:22:00|181806.8|181676.8|181805.1|181675.1|181808.8|181678.8|181803.1|181673.1|7
1731662530000|2024-11-15 09:22:10|181802.8|181672.8|181770.5|181640.5|181808.1|181678.1|181762.9|181632.9|14
1731662540000|2024-11-15 09:22:20|181772.1|181642.1|181772.1|181642.1|181773.5|181643.5|181771.5|181641.5|9
1731662550000|2024-11-15 09:22:30|181771.8|181641.8|181770.5|181640.5|181771.8|181641.8|181770.5|181640.5|2
1731662560000|2024-11-15 09:22:40|181766.4|181636.4|181750.5|181620.5|181766.4|181636.4|181750.5|181620.5|11
1731662570000|2024-11-15 09:22:50|181749.8|181619.8|181751.1|181621.1|181751.4|181621.4|181746.8|181616.8|14
1731662580000|2024-11-15 09:23:00|181742.4|181612.4|181776.6|181646.6|181777.2|181647.2|181737.4|181607.4|13
1731662590000|2024-11-15 09:23:10|181776.9|181646.9|181775.6|181645.6|181776.9|181646.9|181775.6|181645.6|6
1731662600000|2024-11-15 09:23:20|181776.2|181646.2|181775.9|181645.9|181776.6|181646.6|181773.9|181643.9|5
1731662610000|2024-11-15 09:23:30|181777.6|181647.6|181833.6|181703.6|181839.9|181709.9|181777.6|181647.6|21
1731662620000|2024-11-15 09:23:40|181833.9|181703.9|181832.3|181702.3|181833.9|181703.9|181831.6|181701.6|5
1731662630000|2024-11-15 09:23:50|181831.2|181701.2|181834.3|181704.3|181834.3|181704.3|181831.2|181701.2|7
1731662640000|2024-11-15 09:24:00|181835.9|181705.9|181844.4|181714.4|181844.4|181714.4|181835.9|181705.9|6
1731662650000|2024-11-15 09:24:10|181846.5|181716.5|181854.7|181724.7|181855.7|181725.7|181846.5|181716.5|9
1731662660000|2024-11-15 09:24:20|181854|181724|181875.7|181745.7|181879.7|181749.7|181854|181724|9
1731662670000|2024-11-15 09:24:30|181873.5|181743.5|181873|181743|181873.7|181743.7|181871.7|181741.7|10
1731662680000|2024-11-15 09:24:40|181868.7|181738.7|181875|181745|181875|181745|181850.8|181720.8|7
1731662690000|2024-11-15 09:24:50|181871.3|181741.3|181871|181741|181874.5|181744.5|181871|181741|10
1731662700000|2024-11-15 09:25:00|181877.5|181747.5|181879.3|181749.3|181879.3|181749.3|181877.5|181747.5|2
1731662710000|2024-11-15 09:25:10|181897.2|181767.2|181910.2|181780.2|181916.9|181786.9|181887.3|181757.3|10
1731662730000|2024-11-15 09:25:30|181907.2|181777.2|181905.7|181775.7|181907.2|181777.2|181905.2|181775.2|3
1731662740000|2024-11-15 09:25:40|181905.2|181775.2|181896.9|181766.9|181905.2|181775.2|181881.3|181751.3|12
1731662750000|2024-11-15 09:25:50|181898.5|181768.5|181899.6|181769.6|181900.9|181770.9|181897.9|181767.9|10
1731662760000|2024-11-15 09:26:00|181901.3|181771.3|181902.4|181772.4|181902.6|181772.6|181892.2|181762.2|11
1731662770000|2024-11-15 09:26:10|181902|181772|181898.3|181768.3|181902.7|181772.7|181894.3|181764.3|10
1731662780000|2024-11-15 09:26:20|181896.6|181766.6|181909.1|181779.1|181910.1|181780.1|181888.9|181758.9|13
1731662790000|2024-11-15 09:26:30|181908.4|181778.4|181904.8|181774.8|181908.4|181778.4|181904.8|181774.8|3
1731662800000|2024-11-15 09:26:40|181905.1|181775.1|181842.2|181712.2|181912.3|181782.3|181842.2|181712.2|13
1731662810000|2024-11-15 09:26:50|181840.3|181710.3|181853.2|181723.2|181858.2|181728.2|181839|181709|14
1731662820000|2024-11-15 09:27:00|181853.5|181723.5|181908.6|181778.6|181911.2|181781.2|181853.5|181723.5|15
1731662830000|2024-11-15 09:27:10|181906.6|181776.6|181899.8|181769.8|181906.6|181776.6|181899.5|181769.5|10
1731662840000|2024-11-15 09:27:20|181899.5|181769.5|181909.9|181779.9|181909.9|181779.9|181899.5|181769.5|8
1731662850000|2024-11-15 09:27:30|181906.6|181776.6|181902.5|181772.5|181906.6|181776.6|181900.3|181770.3|7
1731662860000|2024-11-15 09:27:40|181903.2|181773.2|181853.8|181723.8|181903.2|181773.2|181848.8|181718.8|10
1731662870000|2024-11-15 09:27:50|181854.5|181724.5|181856|181726|181858|181728|181850.6|181720.6|10
1731662880000|2024-11-15 09:28:00|181854.4|181724.4|181859.7|181729.7|181862.3|181732.3|181847.2|181717.2|12
1731662890000|2024-11-15 09:28:10|181859.4|181729.4|181856.8|181726.8|181859.4|181729.4|181856.8|181726.8|4
1731662900000|2024-11-15 09:28:20|181857.1|181727.1|181851.8|181721.8|181857.1|181727.1|181842.7|181712.7|12
1731662910000|2024-11-15 09:28:30|181855.5|181725.5|181852.5|181722.5|181857.8|181727.8|181850.8|181720.8|11
1731662920000|2024-11-15 09:28:40|181852.2|181722.2|181856.8|181726.8|181857.1|181727.1|181852.2|181722.2|7
1731662930000|2024-11-15 09:28:50|181853.8|181723.8|181853.8|181723.8|181853.8|181723.8|181853.8|181723.8|1
1731662940000|2024-11-15 09:29:00|181848.9|181718.9|181831.9|181701.9|181854.9|181724.9|181826.4|181696.4|18
1731662950000|2024-11-15 09:29:10|181832.6|181702.6|181830.8|181700.8|181842|181712|181827.2|181697.2|15
1731662960000|2024-11-15 09:29:20|181830.2|181700.2|181831.8|181701.8|181831.8|181701.8|181823.1|181693.1|9
1731662970000|2024-11-15 09:29:30|181831.5|181701.5|181830.5|181700.5|181832.8|181702.8|181825.5|181695.5|9
1731662980000|2024-11-15 09:29:40|181831.5|181701.5|181826.4|181696.4|181831.8|181701.8|181826.4|181696.4|9
1731662990000|2024-11-15 09:29:50|181830.8|181700.8|181831.7|181701.7|181831.7|181701.7|181825|181695|6
1731663000000|2024-11-15 09:30:00|181832|181702|181843.5|181713.5|181846.9|181716.9|181832|181702|9
1731663010000|2024-11-15 09:30:10|181845.1|181715.1|181848.7|181718.7|181848.7|181718.7|181835.9|181705.9|18
1731663020000|2024-11-15 09:30:20|181854.1|181724.1|181856.9|181726.9|181857.2|181727.2|181847.8|181717.8|13
1731663030000|2024-11-15 09:30:30|181857.2|181727.2|181871.6|181741.6|181877.6|181747.6|181853.2|181723.2|14
1731663050000|2024-11-15 09:30:50|181864|181734|181887.1|181757.1|181889.1|181759.1|181859.4|181729.4|13
1731663060000|2024-11-15 09:31:00|181889.4|181759.4|181889.8|181759.8|181889.8|181759.8|181887.8|181757.8|6
1731663070000|2024-11-15 09:31:10|181888.1|181758.1|181890.5|181760.5|181890.5|181760.5|181886.4|181756.4|10
1731663080000|2024-11-15 09:31:20|181918.1|181788.1|181922.4|181792.4|181926.7|181796.7|181918.1|181788.1|12
1731663090000|2024-11-15 09:31:30|181921.4|181791.4|181925.2|181795.2|181929.8|181799.8|181921.4|181791.4|4
1731663100000|2024-11-15 09:31:40|181927.6|181797.6|181926.9|181796.9|181939.4|181809.4|181926.9|181796.9|13
1731663110000|2024-11-15 09:31:50|181926.2|181796.2|181926.2|181796.2|181926.2|181796.2|181923.2|181793.2|6
1731663120000|2024-11-15 09:32:00|181924.6|181794.6|181925.5|181795.5|181925.9|181795.9|181924.6|181794.6|4
1731663130000|2024-11-15 09:32:10|181924.5|181794.5|181930|181800|181930.6|181800.6|181923.6|181793.6|9
1731663140000|2024-11-15 09:32:20|181929.6|181799.6|181924.4|181794.4|181929.6|181799.6|181921.8|181791.8|12
1731663150000|2024-11-15 09:32:30|181924.7|181794.7|181927.8|181837.8|181929.1|181839.1|181918.8|181794.7|7
1731663160000|2024-11-15 09:32:40|181929.1|181839.1|181939.7|181849.7|181939.7|181849.7|181927.9|181837.9|3
1731663170000|2024-11-15 09:32:50|181941.5|181851.5|181886.7|181796.7|181941.5|181851.5|181886.3|181796.3|11
1731663180000|2024-11-15 09:33:00|181885.4|181755.4|181870.5|181740.5|181885.4|181755.4|181862|181732|21
1731663190000|2024-11-15 09:33:10|181871.7|181741.7|181867.8|181737.8|181891.5|181768.4|181858.4|181729.1|15
1731663200000|2024-11-15 09:33:20|181865.1|181735.1|181866.1|181736.1|181867.8|181737.8|181862.1|181732.1|6
1731663210000|2024-11-15 09:33:30|181882.2|181752.2|181911.9|181781.9|181911.9|181781.9|181882.2|181752.2|10
1731663230000|2024-11-15 09:33:50|181905.5|181775.5|181911.8|181781.8|181911.8|181781.8|181903.5|181773.5|5
1731663240000|2024-11-15 09:34:00|181906.1|181776.1|181914.2|181784.2|181914.2|181784.2|181895.1|181765.1|8
1731663250000|2024-11-15 09:34:10|181915.8|181785.8|181915.8|181785.8|181916.8|181786.8|181915.8|181785.8|3
1731663260000|2024-11-15 09:34:20|181911.4|181781.4|181923.8|181793.8|181923.8|181793.8|181911.4|181781.4|5
1731663270000|2024-11-15 09:34:30|181920.1|181790.1|181922.8|181792.8|181926.1|181796.1|181920.1|181790.1|10
1731663280000|2024-11-15 09:34:40|181922.5|181792.5|181921.3|181791.3|181922.5|181792.5|181919.2|181789.2|8
1731663290000|2024-11-15 09:34:50|181922.3|181792.3|181922.3|181792.3|181922.6|181792.6|181921.6|181791.6|4
1731663300000|2024-11-15 09:35:00|181923|181793|181922.3|181792.3|181929.6|181799.6|181921|181791|7
1731663310000|2024-11-15 09:35:10|181921|181791|181918.9|181788.9|181921.3|181791.3|181918.5|181788.5|5
1731663320000|2024-11-15 09:35:20|181919.5|181789.5|181920.5|181790.5|181920.5|181790.5|181918.9|181788.9|4
1731663330000|2024-11-15 09:35:30|181919.9|181789.9|181922.6|181792.6|181922.9|181792.9|181919.9|181789.9|5
1731663340000|2024-11-15 09:35:40|181923.6|181793.6|181922.6|181792.6|181923.6|181793.6|181922.6|181792.6|2
1731663350000|2024-11-15 09:35:50|181922.3|181792.3|181922.3|181792.3|181923.3|181793.3|181920.3|181790.3|7
1731663360000|2024-11-15 09:36:00|181921.6|181791.6|181888.5|181758.5|181922.3|181792.3|181888.5|181758.5|13
1731663370000|2024-11-15 09:36:10|181887.5|181757.5|181843.2|181713.2|181887.5|181757.5|181835.2|181705.2|14
1731663380000|2024-11-15 09:36:20|181846.9|181716.9|181838.6|181708.6|181846.9|181716.9|181829.3|181699.3|17
1731663390000|2024-11-15 09:36:30|181836.2|181706.2|181828.3|181698.3|181844.8|181714.8|181824.8|181694.8|15
1731663400000|2024-11-15 09:36:40|181842.5|181712.5|181838.5|181708.5|181842.5|181712.5|181835.8|181705.8|6
1731663410000|2024-11-15 09:36:50|181819.7|181689.7|181813.4|181683.4|181823|181693|181799.9|181669.9|11
1731663420000|2024-11-15 09:37:00|181815.1|181685.1|181817.9|181687.9|181827.7|181697.7|181815.1|181685.1|14
1731663430000|2024-11-15 09:37:10|181820.9|181690.9|181816.7|181686.7|181823.5|181693.5|181816.7|181686.7|9
1731663440000|2024-11-15 09:37:20|181819.7|181689.7|181820.7|181690.7|181822.7|181692.7|181819.7|181689.7|5
1731663450000|2024-11-15 09:37:30|181823|181693|181823.3|181693.3|181823.7|181693.7|181822.7|181692.7|4
1731663460000|2024-11-15 09:37:40|181823|181693|181811.1|181681.1|181830|181700|181807.7|181677.7|12
1731663470000|2024-11-15 09:37:50|181813.1|181683.1|181821.9|181691.9|181821.9|181691.9|181813.1|181683.1|9
1731663480000|2024-11-15 09:38:00|181821.6|181691.6|181836.1|181706.1|181836.1|181706.1|181806.3|181676.3|14
1731663490000|2024-11-15 09:38:10|181835.3|181705.3|181803.1|181673.1|181835.3|181705.3|181774.8|181644.8|14
1731663500000|2024-11-15 09:38:20|181802.6|181672.6|181825.2|181695.2|181825.2|181695.2|181797.4|181667.4|16
1731663520000|2024-11-15 09:38:40|181827.9|181697.9|181830.4|181700.4|181832.1|181702.1|181827.9|181697.9|9
1731663530000|2024-11-15 09:38:50|181830.1|181700.1|181830.1|181700.1|181831.1|181701.1|181830.1|181700.1|4
1731663540000|2024-11-15 09:39:00|181829.9|181699.9|181830.1|181700.1|181830.1|181700.1|181824.8|181694.8|5
1731663550000|2024-11-15 09:39:10|181830.6|181700.6|181844.3|181714.3|181844.3|181714.3|181830.6|181700.6|6
1731663560000|2024-11-15 09:39:20|181844.6|181714.6|181850|181720|181854|181724|181844.6|181714.6|10
1731663570000|2024-11-15 09:39:30|181851.3|181721.3|181851.3|181721.3|181852|181722|181850|181720|5
1731663580000|2024-11-15 09:39:40|181852|181722|181850.7|181720.7|181852|181722|181848.7|181718.7|6
1731663590000|2024-11-15 09:39:50|181850.4|181720.4|181848|181718|181852.7|181722.7|181848|181718|6
1731663600000|2024-11-15 09:40:00|181850|181720|181840.8|181710.8|181862.1|181732.1|181840.8|181710.8|13
1731663610000|2024-11-15 09:40:10|181844.5|181714.5|181844.8|181714.8|181844.8|181714.8|181844.5|181714.5|2
1731663630000|2024-11-15 09:40:30|181845.8|181715.8|181848.9|181718.9|181851.5|181721.5|181845.8|181715.8|5
1731663640000|2024-11-15 09:40:40|181849.2|181719.2|181825.5|181695.5|181849.2|181719.2|181825.5|181695.5|8
1731663650000|2024-11-15 09:40:50|181822.1|181692.1|181822.6|181692.6|181822.6|181692.6|181818.9|181688.9|6
1731663660000|2024-11-15 09:41:00|181822.3|181692.3|181823.1|181693.1|181823.1|181693.1|181822.1|181692.1|4
1731663670000|2024-11-15 09:41:10|181817.9|181687.9|181831.9|181701.9|181833.9|181703.9|181817.9|181687.9|6
1731663680000|2024-11-15 09:41:20|181837.1|181707.1|181870.9|181740.9|181871.6|181741.6|181837.1|181707.1|9
1731663690000|2024-11-15 09:41:30|181870.6|181740.6|181870.9|181740.9|181870.9|181740.9|181870.6|181740.6|2
1731663700000|2024-11-15 09:41:40|181871.9|181741.9|181873.2|181743.2|181874.2|181744.2|181871.9|181741.9|6
1731663710000|2024-11-15 09:41:50|181870.9|181740.9|181873.2|181743.2|181873.2|181743.2|181870.9|181740.9|3
1731663720000|2024-11-15 09:42:00|181873.5|181743.5|181905.8|181775.8|181905.8|181775.8|181873.5|181743.5|7
1731663730000|2024-11-15 09:42:10|181911.1|181781.1|181907.8|181777.8|181911.1|181781.1|181907.8|181777.8|6
1731663740000|2024-11-15 09:42:20|181907.5|181777.5|181910.5|181780.5|181913.8|181783.8|181907.5|181777.5|6
1731663750000|2024-11-15 09:42:30|181909.5|181779.5|181910.1|181780.1|181913.8|181783.8|181909.5|181779.5|3
1731663760000|2024-11-15 09:42:40|181909.1|181779.1|181918.6|181788.6|181919.3|181789.3|181908.8|181778.8|9
1731663770000|2024-11-15 09:42:50|181917.9|181787.9|181921.9|181791.9|181921.9|181791.9|181917.9|181787.9|3
1731663780000|2024-11-15 09:43:00|181925.9|181795.9|181923.6|181793.6|181927.9|181797.9|181923.6|181793.6|7
1731663790000|2024-11-15 09:43:10|181922.9|181792.9|181922.6|181792.6|181922.9|181792.9|181922.6|181792.6|2
1731663800000|2024-11-15 09:43:20|181925.2|181795.2|181923.6|181793.6|181925.2|181795.2|181923.6|181793.6|2
1731663810000|2024-11-15 09:43:30|181923.2|181793.2|181923.2|181793.2|181923.2|181793.2|181923.2|181793.2|1
1731663820000|2024-11-15 09:43:40|181926.6|181796.6|181922.9|181792.9|181926.6|181796.6|181922.9|181792.9|4
1731663830000|2024-11-15 09:43:50|181919.2|181789.2|181918.2|181788.2|181919.2|181789.2|181918.2|181788.2|2
1731663840000|2024-11-15 09:44:00|181917.8|181787.8|181919.2|181789.2|181919.5|181789.5|181917.8|181787.8|3
1731663850000|2024-11-15 09:44:10|181919.5|181789.5|181919.8|181789.8|181919.8|181789.8|181919.5|181789.5|4
1731663860000|2024-11-15 09:44:20|181925.2|181795.2|181920.8|181790.8|181925.2|181795.2|181920.8|181790.8|2
1731663870000|2024-11-15 09:44:30|181920.2|181790.2|181917.8|181787.8|181920.2|181790.2|181917.5|181787.5|6
1731663880000|2024-11-15 09:44:40|181917.5|181787.5|181917.8|181787.8|181917.8|181787.8|181917.5|181787.5|2
1731663890000|2024-11-15 09:44:50|181915.9|181785.9|181814.5|181684.5|181915.9|181785.9|181809.2|181679.2|17
1731663900000|2024-11-15 09:45:00|181816.3|181686.3|181826.4|181696.4|181827.4|181697.4|181811.9|181681.9|7
1731663910000|2024-11-15 09:45:10|181827.7|181697.7|181827.7|181697.7|181828|181698|181827.7|181697.7|3
1731663920000|2024-11-15 09:45:20|181828|181698|181858.6|181728.6|181858.6|181728.6|181826.5|181696.5|12
1731663930000|2024-11-15 09:45:30|181859.3|181729.3|181877.2|181747.2|181877.2|181747.2|181855.7|181725.7|9
1731663940000|2024-11-15 09:45:40|181874.7|181744.7|181874.7|181744.7|181874.7|181744.7|181874.7|181744.7|1
1731663950000|2024-11-15 09:45:50|181877.5|181747.5|181904.6|181774.6|181909|181779|181877.5|181747.5|14
1731663960000|2024-11-15 09:46:00|181905.3|181775.3|181904.3|181774.3|181908|181778|181901.4|181771.4|8
1731663970000|2024-11-15 09:46:10|181906.3|181776.3|181917.8|181787.8|181917.8|181787.8|181906.3|181776.3|4
1731663980000|2024-11-15 09:46:20|181914.5|181784.5|181915.8|181785.8|181919.5|181789.5|181913.5|181783.5|6
1731663990000|2024-11-15 09:46:30|181915.1|181785.1|181914.1|181784.1|181921.1|181791.1|181914.1|181784.1|4
1731664000000|2024-11-15 09:46:40|181914.8|181784.8|181899.8|181769.8|181914.8|181784.8|181899.8|181769.8|9
1731664010000|2024-11-15 09:46:50|181899.6|181769.6|181877.6|181747.6|181899.6|181769.6|181877.6|181747.6|7
1731664020000|2024-11-15 09:47:00|181878.2|181748.2|181866.9|181736.9|181879.8|181749.8|181863.9|181733.9|9
1731664030000|2024-11-15 09:47:10|181866.6|181736.6|181868.7|181738.7|181868.7|181738.7|181862.6|181732.6|4
1731664040000|2024-11-15 09:47:20|181862.7|181732.7|181856|181726|181865.7|181735.7|181852.7|181722.7|9
1731664050000|2024-11-15 09:47:30|181860|181730|181872.5|181742.5|181873.8|181743.8|181860|181730|8
1731664060000|2024-11-15 09:47:40|181873.1|181743.1|181873.8|181743.8|181873.8|181743.8|181873.1|181743.1|2
1731664070000|2024-11-15 09:47:50|181873.7|181743.7|181875.2|181745.2|181876.3|181746.3|181870.3|181740.3|6
1731664080000|2024-11-15 09:48:00|181875.6|181745.6|181892.3|181762.3|181897.2|181767.2|181875.2|181745.2|12
1731664090000|2024-11-15 09:48:10|181889|181759|181890|181760|181893.5|181763.5|181888.5|181758.5|5
1731664100000|2024-11-15 09:48:20|181883.5|181753.5|181893.8|181763.8|181893.8|181763.8|181882.9|181752.9|9
1731664110000|2024-11-15 09:48:30|181890.6|181760.6|181919.6|181789.6|181924.3|181794.3|181884.2|181754.2|8
1731664120000|2024-11-15 09:48:40|181916.9|181786.9|181916.9|181786.9|181917.3|181787.3|181907.2|181777.2|10
1731664130000|2024-11-15 09:48:50|181917.9|181787.9|181907|181777|181918.2|181788.2|181907|181777|7
1731664140000|2024-11-15 09:49:00|181903.5|181773.5|181891.1|181761.1|181903.5|181773.5|181891.1|181761.1|5
1731664150000|2024-11-15 09:49:10|181897.4|181767.4|181902.3|181772.3|181903.6|181773.6|181897.2|181767.2|7
1731664160000|2024-11-15 09:49:20|181901.6|181771.6|181896.7|181766.7|181902.6|181772.6|181892.7|181762.7|11
1731664170000|2024-11-15 09:49:30|181896.4|181766.4|181885.1|181755.1|181897.1|181767.1|181885.1|181755.1|9
1731664180000|2024-11-15 09:49:40|181884.7|181754.7|181857.5|181727.5|181884.7|181754.7|181851.8|181721.8|7
1731664190000|2024-11-15 09:49:50|181854.7|181724.7|181854.9|181724.9|181855.7|181725.7|181854.7|181724.7|5
1731664200000|2024-11-15 09:50:00|181859.5|181729.5|181872.2|181742.2|181872.9|181742.9|181855.5|181725.5|11
1731664210000|2024-11-15 09:50:10|181869.6|181739.6|181868.5|181738.5|181873.7|181743.7|181868.5|181738.5|10
1731664220000|2024-11-15 09:50:20|181866.1|181736.1|181866.4|181736.4|181866.4|181736.4|181863.8|181733.8|4
1731664230000|2024-11-15 09:50:30|181866.1|181736.1|181863.8|181733.8|181866.1|181736.1|181863.8|181733.8|2
1731664240000|2024-11-15 09:50:40|181870.8|181740.8|181874|181744|181874|181744|181870.8|181740.8|4
1731664250000|2024-11-15 09:50:50|181873.6|181743.6|181874|181744|181874|181744|181873.3|181743.3|3
1731664260000|2024-11-15 09:51:00|181876.3|181746.3|181881.9|181751.9|181889.5|181759.5|181876.3|181746.3|7
1731664270000|2024-11-15 09:51:10|181881.5|181751.5|181906.9|181776.9|181910.8|181780.8|181881.5|181751.5|7
1731664280000|2024-11-15 09:51:20|181906.4|181776.4|181911.8|181781.8|181911.8|181781.8|181906.4|181776.4|4
1731664290000|2024-11-15 09:51:30|181908.5|181778.5|181911.4|181781.4|181916.7|181786.7|181906.7|181776.7|7
1731664300000|2024-11-15 09:51:40|181916|181786|181916|181786|181916|181786|181912|181782|3
1731664310000|2024-11-15 09:51:50|181912.7|181782.7|181911.4|181781.4|181915|181785|181908.7|181778.7|4
1731664320000|2024-11-15 09:52:00|181916.4|181786.4|181908.7|181778.7|181916.4|181786.4|181908.7|181778.7|6
1731664330000|2024-11-15 09:52:10|181909.7|181779.7|181901.4|181811.4|181911.8|181820.8|181901.1|181779.4|10
1731664340000|2024-11-15 09:52:20|181901.8|181811.8|181901.4|181811.4|181907.4|181817.4|181901.1|181811.1|6
1731664350000|2024-11-15 09:52:30|181901.8|181811.8|181910.8|181780.8|181910.8|181811.8|181882.2|181770.9|10
1731664360000|2024-11-15 09:52:40|181903.8|181773.8|181901.9|181771.9|181903.8|181773.8|181901.9|181771.9|2
1731664370000|2024-11-15 09:52:50|181900.7|181770.7|181909.2|181779.2|181909.2|181779.2|181900.7|181770.7|7
1731664380000|2024-11-15 09:53:00|181910.8|181780.8|181896.7|181806.7|181912.5|181814.8|181877.5|181748.4|11
1731664390000|2024-11-15 09:53:10|181896.4|181806.4|181896.7|181806.7|181900|181810|181896.4|181806.4|5
1731664400000|2024-11-15 09:53:20|181902|181812|181899|181809|181902|181812|181896.4|181806.4|4
1731664410000|2024-11-15 09:53:30|181903.7|181813.7|181902.3|181812.3|181903.7|181813.7|181902.3|181812.3|2
1731664440000|2024-11-15 09:54:00|181900.4|181810.4|181894.3|181804.3|181900.4|181810.4|181894.3|181804.3|3
1731664450000|2024-11-15 09:54:10|181892.3|181802.3|181892.3|181802.3|181892.3|181802.3|181884|181794|3
1731664460000|2024-11-15 09:54:20|181890.3|181800.3|181871.9|181781.9|181890.3|181800.3|181871.9|181781.9|7
1731664470000|2024-11-15 09:54:30|181882|181792|181898.6|181768.6|181908.6|181792|181882|181768.6|11
1731664480000|2024-11-15 09:54:40|181900.9|181770.9|181904.6|181774.6|181904.9|181774.9|181900.9|181770.9|4
1731664490000|2024-11-15 09:54:50|181910.6|181780.6|181913.3|181783.3|181913.3|181783.3|181910.6|181780.6|2
1731664500000|2024-11-15 09:55:00|181915.3|181785.3|181915|181785|181917|181787|181915|181785|3
1731664520000|2024-11-15 09:55:20|181916.6|181786.6|181908.2|181818.2|181916.6|181822.5|181908.2|181786.6|3
1731664530000|2024-11-15 09:55:30|181904.2|181814.2|181928.4|181798.4|181929|181818.4|181904.2|181798.4|4
1731664540000|2024-11-15 09:55:40|181923.7|181793.7|181922.7|181792.7|181923.7|181793.7|181922.7|181792.7|3
1731664550000|2024-11-15 09:55:50|181922.1|181792.1|181916.9|181786.9|181922.4|181792.4|181916.9|181786.9|5
1731664560000|2024-11-15 09:56:00|181922.2|181792.2|181927.3|181797.3|181927.3|181797.3|181922.2|181792.2|2
1731664570000|2024-11-15 09:56:10|181929|181799|181929|181799|181929|181799|181929|181799|1
1731664580000|2024-11-15 09:56:20|181927.1|181797.1|181927.1|181797.1|181927.1|181797.1|181921.1|181791.1|7
1731664590000|2024-11-15 09:56:30|181921.8|181791.8|181920.8|181790.8|181921.8|181791.8|181920.8|181790.8|3
1731664600000|2024-11-15 09:56:40|181920.1|181790.1|181920.1|181790.1|181920.1|181790.1|181919.8|181789.8|3
1731664610000|2024-11-15 09:56:50|181920.4|181790.4|181919.1|181789.1|181922.8|181792.8|181917.1|181787.1|5
1731664620000|2024-11-15 09:57:00|181918.8|181788.8|181928.8|181798.8|181928.8|181798.8|181918.1|181788.1|7
1731664630000|2024-11-15 09:57:10|181931.2|181801.2|181928.8|181798.8|181931.2|181801.2|181928.8|181798.8|2
1731664640000|2024-11-15 09:57:20|181912.5|181822.5|181910.5|181820.5|181912.5|181822.5|181910.5|181820.5|3
1731664650000|2024-11-15 09:57:30|181913.9|181823.9|181913.2|181823.2|181918.2|181828.2|181913.2|181823.2|3
1731664660000|2024-11-15 09:57:40|181919.2|181829.2|181983.4|181853.4|181983.4|181875.1|181919.2|181829.2|23
1731664670000|2024-11-15 09:57:50|181977|181847|182002.7|181872.7|182012.7|181882.7|181977|181847|21
1731664680000|2024-11-15 09:58:00|182002.4|181872.4|181972|181842|182005.7|181875.7|181972|181842|10
1731664690000|2024-11-15 09:58:10|181986.4|181856.4|181987.6|181857.6|181998.4|181868.4|181984.8|181854.8|13
1731664700000|2024-11-15 09:58:20|181986|181856|181981|181851|181986|181856|181972.3|181842.3|9
1731664710000|2024-11-15 09:58:30|181978.3|181848.3|181961.4|181831.4|181978.3|181848.3|181961.4|181831.4|13
1731664720000|2024-11-15 09:58:40|181963.4|181833.4|181948.2|181818.2|181965.4|181835.4|181941.5|181811.5|8
1731664730000|2024-11-15 09:58:50|181945.2|181815.2|181947|181817|181950.6|181820.6|181940.2|181810.2|9
1731664740000|2024-11-15 09:59:00|181945.1|181815.1|181936.7|181806.7|181945.1|181815.1|181935.4|181805.4|8
1731664750000|2024-11-15 09:59:10|181936.1|181806.1|181936.1|181806.1|181936.1|181806.1|181936.1|181806.1|1
1731664760000|2024-11-15 09:59:20|181938.7|181808.7|181943|181813|181943|181813|181938.7|181808.7|3
1731664770000|2024-11-15 09:59:30|181944.7|181814.7|181948.3|181818.3|181948.3|181818.3|181944.7|181814.7|3
1731664780000|2024-11-15 09:59:40|181949.9|181819.9|181953.3|181823.3|181957.2|181827.2|181949.3|181819.3|4
1731664790000|2024-11-15 09:59:50|181955.1|181825.1|181950.4|181820.4|181955.1|181825.1|181947.7|181817.7|5
1731664800000|2024-11-15 10:00:00|181949.7|181819.7|181996|181866|182000.8|181870.8|181949.7|181819.7|14
1731664810000|2024-11-15 10:00:10|181984.2|181854.2|182059.7|181929.7|182059.7|181929.7|181984.2|181854.2|12
1731664820000|2024-11-15 10:00:20|182056.7|181926.7|182045.4|181915.4|182056.7|181926.7|182045.4|181915.4|7
1731664830000|2024-11-15 10:00:30|182046.7|181916.7|182047.1|181917.1|182048.1|181918.1|182045.4|181915.4|6
1731664840000|2024-11-15 10:00:40|182047.7|181917.7|182044|181914|182047.7|181917.7|182044|181914|4
1731664850000|2024-11-15 10:00:50|182041.8|181911.8|182037.4|181907.4|182041.8|181911.8|182016|181886|12
1731664860000|2024-11-15 10:01:00|182036.4|181906.4|182025.5|181895.5|182036.4|181906.4|182018.2|181888.2|12
1731664870000|2024-11-15 10:01:10|182025.9|181895.9|182032.6|181902.6|182032.6|181902.6|182018.9|181888.9|6
1731664880000|2024-11-15 10:01:20|182034|181904|182037.9|181907.9|182040.3|181910.3|182034|181904|6
1731664890000|2024-11-15 10:01:30|182033.7|181903.7|182030|181900|182042.4|181912.4|182024.4|181894.4|11
1731664900000|2024-11-15 10:01:40|182031.7|181901.7|182058.9|181928.9|182058.9|181928.9|182031.7|181901.7|9
1731664910000|2024-11-15 10:01:50|182059.9|181929.9|182058.6|181928.6|182060.2|181930.2|182058.2|181928.2|4
1731664920000|2024-11-15 10:02:00|182058.9|181928.9|182059.2|181929.2|182060.6|181930.6|182058.9|181928.9|4
1731664930000|2024-11-15 10:02:10|182068.8|181938.8|182079.5|181949.5|182080.5|181950.5|182068.8|181938.8|6
1731664940000|2024-11-15 10:02:20|182077.8|181947.8|182072.5|181942.5|182077.8|181947.8|182066.5|181936.5|10
1731664950000|2024-11-15 10:02:30|182073.2|181943.2|182068.1|181938.1|182073.2|181943.2|182064.8|181934.8|10
1731664960000|2024-11-15 10:02:40|182068.8|181938.8|182060.3|181930.3|182070.5|181940.5|182060.3|181930.3|19
1731664970000|2024-11-15 10:02:50|182062.7|181932.7|182060.7|181930.7|182064.7|181934.7|182060.7|181930.7|3
1731664980000|2024-11-15 10:03:00|182064|181934|182020|181890|182064|181934|182016.7|181886.7|13
1731664990000|2024-11-15 10:03:10|182020.4|181890.4|182048|181918|182048|181918|182020.4|181890.4|11
1731665000000|2024-11-15 10:03:20|182047|181917|182023.5|181893.5|182047|181917|182023.2|181893.2|10
1731665010000|2024-11-15 10:03:30|182024.5|181894.5|182045.5|181915.5|182045.5|181915.5|182021.9|181891.9|19
1731665020000|2024-11-15 10:03:40|182047.5|181917.5|182068.2|181938.2|182068.9|181938.9|182047.5|181917.5|12
1731665030000|2024-11-15 10:03:50|182068.5|181938.5|182065.6|181935.6|182068.5|181938.5|182064.6|181934.6|8
1731665040000|2024-11-15 10:04:00|182064.9|181934.9|182064.3|181934.3|182065.2|181935.2|182064.2|181934.2|4
1731665050000|2024-11-15 10:04:10|182053.1|181923.1|182029.4|181899.4|182053.1|181923.1|182026.7|181896.7|6
1731665060000|2024-11-15 10:04:20|182027.9|181897.9|182027.9|181897.9|182027.9|181897.9|182027.9|181897.9|1
1731665070000|2024-11-15 10:04:30|182026.1|181896.1|181972.1|181842.1|182026.1|181907.5|181965.1|181842.1|8
1731665080000|2024-11-15 10:04:40|181970.7|181840.7|181974.7|181844.7|181979.7|181849.7|181970.7|181840.7|10
1731665090000|2024-11-15 10:04:50|181979|181849|181979.3|181849.3|181979.3|181849.3|181979|181849|3
1731665100000|2024-11-15 10:05:00|181979.7|181849.7|181991.6|181861.6|181993.1|181863.1|181972.7|181842.7|9
1731665110000|2024-11-15 10:05:10|181990.3|181860.3|181967.3|181837.3|181990.3|181860.3|181964.3|181834.3|12
1731665120000|2024-11-15 10:05:20|181938.4|181808.4|181940.8|181810.8|181940.8|181810.8|181938.4|181808.4|2
1731665130000|2024-11-15 10:05:30|181944.4|181814.4|181941.1|181811.1|181944.4|181814.4|181941.1|181811.1|2
1731665140000|2024-11-15 10:05:40|181943.8|181813.8|181941.1|181811.1|181943.8|181813.8|181938.4|181808.4|3
1731665150000|2024-11-15 10:05:50|181939.3|181809.3|181935.3|181805.3|181939.3|181809.3|181935.3|181805.3|2
1731665160000|2024-11-15 10:06:00|181934.3|181804.3|181927.6|181797.6|181934.3|181804.3|181923.3|181793.3|11
1731665180000|2024-11-15 10:06:20|181931.6|181801.6|181929.9|181799.9|181931.6|181801.6|181926.6|181796.6|3
1731665190000|2024-11-15 10:06:30|181936.2|181806.2|181940.1|181810.1|181940.1|181810.1|181936.2|181806.2|3
1731665220000|2024-11-15 10:07:00|181938|181808|181941|181811|181941|181811|181938|181808|2
1731665230000|2024-11-15 10:07:10|181944|181814|181942.9|181812.9|181947.3|181817.3|181939.5|181809.5|9
1731665240000|2024-11-15 10:07:20|181944.6|181814.6|181967.7|181837.7|181970.4|181840.4|181943.9|181813.9|10
1731665250000|2024-11-15 10:07:30|181971|181841|181966.2|181836.2|181973|181843|181962.5|181832.5|10
1731665260000|2024-11-15 10:07:40|181967|181837|181964.5|181834.5|181967.3|181837.3|181964.5|181834.5|8
1731665270000|2024-11-15 10:07:50|181964|181834|181965|181835|181965.5|181835.5|181964|181834|5
1731665280000|2024-11-15 10:08:00|181976.2|181846.2|181980.4|181850.4|181980.7|181850.7|181976.2|181846.2|8
1731665290000|2024-11-15 10:08:10|181979.9|181849.9|181979.6|181849.6|181981.3|181851.3|181979.1|181849.1|9
1731665300000|2024-11-15 10:08:20|181979.3|181849.3|181980.8|181850.8|181980.8|181850.8|181979.3|181849.3|2
1731665310000|2024-11-15 10:08:30|181979.6|181849.6|181938.5|181808.5|181980.3|181850.3|181938.5|181808.5|8
1731665320000|2024-11-15 10:08:40|181941.8|181811.8|181899.1|181809.1|181943.2|181813.2|181899.1|181795|5
1731665330000|2024-11-15 10:08:50|181894.7|181804.7|181899.7|181809.7|181900.4|181810.4|181894.7|181804.7|10
1731665340000|2024-11-15 10:09:00|181900.1|181810.1|181902.5|181772.5|181902.5|181810.1|181885.8|181755.8|12
1731665350000|2024-11-15 10:09:10|181901.8|181771.8|181897.7|181767.7|181901.8|181771.8|181897.7|181767.7|5
1731665360000|2024-11-15 10:09:20|181897.2|181767.2|181896.9|181766.9|181897.2|181767.2|181896.9|181766.9|2
1731665370000|2024-11-15 10:09:30|181896.7|181766.7|181896.7|181766.7|181896.7|181766.7|181896.7|181766.7|1
1731665380000|2024-11-15 10:09:40|181896.4|181766.4|181896.7|181766.7|181897.2|181767.2|181896.4|181766.4|4
1731665390000|2024-11-15 10:09:50|181896.9|181766.9|181896.9|181766.9|181897.2|181767.2|181896.7|181766.7|5
1731665400000|2024-11-15 10:10:00|181900.8|181770.8|181904.2|181774.2|181906.8|181776.8|181896.9|181766.9|8
1731665410000|2024-11-15 10:10:10|181906.8|181776.8|181904.6|181774.6|181906.8|181776.8|181904.2|181774.2|6
1731665420000|2024-11-15 10:10:20|181905.2|181775.2|181905.4|181775.4|181905.7|181775.7|181905.2|181775.2|4
1731665430000|2024-11-15 10:10:30|181906.4|181776.4|181911.6|181781.6|181911.6|181781.6|181906.4|181776.4|5
1731665440000|2024-11-15 10:10:40|181911.4|181781.4|181912.2|181782.2|181912.2|181782.2|181910.5|181780.5|5
1731665450000|2024-11-15 10:10:50|181911.2|181781.2|181910.9|181780.9|181918|181788|181910.5|181780.5|5
1731665460000|2024-11-15 10:11:00|181910.5|181780.5|181909.8|181779.8|181910.5|181780.5|181909.8|181779.8|3
1731665470000|2024-11-15 10:11:10|181909.5|181779.5|181909.8|181779.8|181909.8|181779.8|181909.5|181779.5|2
1731665480000|2024-11-15 10:11:20|181909.5|181779.5|181909.8|181779.8|181911.9|181781.9|181909.5|181779.5|4
1731665490000|2024-11-15 10:11:30|181910|181780|181910.5|181780.5|181914.5|181784.5|181909.8|181779.8|4
1731665510000|2024-11-15 10:11:50|181921.3|181791.3|181911.3|181781.3|181926.6|181796.6|181910.3|181780.3|8
1731665520000|2024-11-15 10:12:00|181916|181786|181923|181793|181923|181793|181916|181786|4
1731665530000|2024-11-15 10:12:10|181920.7|181790.7|181908|181778|181920.7|181790.7|181906.7|181776.7|10
1731665540000|2024-11-15 10:12:20|181906.7|181776.7|181888.9|181758.9|181907.7|181777.7|181886.1|181756.1|10
1731665550000|2024-11-15 10:12:30|181888.6|181758.6|181855.7|181725.7|181889.4|181759.4|181855.7|181725.7|10
1731665560000|2024-11-15 10:12:40|181856.2|181726.2|181846.9|181716.9|181856.2|181726.2|181846.9|181716.9|7
1731665570000|2024-11-15 10:12:50|181850.9|181720.9|181850.9|181720.9|181851.1|181721.1|181850.9|181720.9|3
1731665580000|2024-11-15 10:13:00|181855.3|181725.3|181846|181716|181855.3|181725.3|181841|181711|9
1731665590000|2024-11-15 10:13:10|181847.6|181717.6|181848.3|181718.3|181848.3|181718.3|181847.6|181717.6|3
1731665600000|2024-11-15 10:13:20|181848|181718|181867.8|181737.8|181873.8|181743.8|181848|181718|8
1731665610000|2024-11-15 10:13:30|181871.7|181741.7|181920.1|181790.1|181920.1|181810.7|181867.1|181737.1|13
1731665620000|2024-11-15 10:13:40|181920.4|181790.4|181921.7|181791.7|181921.7|181791.7|181920.4|181790.4|5
1731665630000|2024-11-15 10:13:50|181921.1|181791.1|181921|181791|181929.1|181799.1|181919.4|181789.4|9
1731665640000|2024-11-15 10:14:00|181921.7|181791.7|181920.4|181790.4|181921.7|181791.7|181920.4|181790.4|4
1731665650000|2024-11-15 10:14:10|181920.7|181790.7|181915.4|181785.4|181920.7|181790.7|181915.4|181785.4|5
1731665660000|2024-11-15 10:14:20|181915.7|181785.7|181914.6|181784.6|181916.8|181786.8|181914.6|181784.6|6
1731665670000|2024-11-15 10:14:30|181914.9|181784.9|181917.3|181787.3|181917.3|181787.3|181914.9|181784.9|3
1731665680000|2024-11-15 10:14:40|181917.4|181787.4|181993.1|181863.1|181995.8|181865.8|181917.4|181787.4|8
1731665690000|2024-11-15 10:14:50|181993.4|181863.4|181995|181865|181995|181865|181993.4|181863.4|9
1731665700000|2024-11-15 10:15:00|181995.3|181865.3|181857.2|181727.2|181995.6|181865.6|181856.5|181726.5|19
1731665710000|2024-11-15 10:15:10|181856.4|181726.4|181941.2|181811.2|181941.2|181811.2|181856.4|181726.4|14
1731665720000|2024-11-15 10:15:20|181941|181811|181980.2|181850.2|181980.2|181850.2|181941|181811|10
1731665730000|2024-11-15 10:15:30|181981.6|181851.6|181988.7|181858.7|181992.3|181862.3|181981.6|181851.6|10
1731665740000|2024-11-15 10:15:40|181990|181860|181991.7|181861.7|181991.7|181861.7|181988.7|181858.7|7
1731665750000|2024-11-15 10:15:50|181990.7|181860.7|181988.6|181858.6|181991.4|181861.4|181987.6|181857.6|8
1731665760000|2024-11-15 10:16:00|181988.9|181858.9|181987.3|181857.3|181988.9|181858.9|181986.9|181856.9|7
1731665770000|2024-11-15 10:16:10|181985.4|181855.4|181977.4|181847.4|181987.3|181857.3|181977.4|181847.4|9
1731665780000|2024-11-15 10:16:20|181976.8|181846.8|181984.9|181854.9|181985.2|181855.2|181976.8|181846.8|6
1731665790000|2024-11-15 10:16:30|181983.2|181853.2|181980.4|181850.4|181983.2|181853.2|181980.2|181850.2|6
1731665800000|2024-11-15 10:16:40|181979.9|181849.9|181980.4|181850.4|181980.5|181850.5|181979.7|181849.7|6
1731665810000|2024-11-15 10:16:50|181980.5|181850.5|181979.9|181849.9|181983.4|181853.4|181978.9|181848.9|11
1731665820000|2024-11-15 10:17:00|181980.4|181850.4|181981.6|181851.6|181981.6|181851.6|181980.3|181850.3|4
1731665830000|2024-11-15 10:17:10|181979|181849|181983.6|181853.6|181984.6|181854.6|181979|181849|8
1731665840000|2024-11-15 10:17:20|181979.6|181849.6|181982|181852|181982.3|181852.3|181979.6|181849.6|4
1731665850000|2024-11-15 10:17:30|181980.7|181850.7|181980.3|181850.3|181986|181856|181980.3|181850.3|6
1731665860000|2024-11-15 10:17:40|181981|181851|181962.8|181832.8|181981|181851|181962.8|181832.8|4
1731665880000|2024-11-15 10:18:00|181961.4|181831.4|181962.1|181832.1|181962.1|181832.1|181961.4|181831.4|2
1731665890000|2024-11-15 10:18:10|181961.8|181831.8|181962.1|181832.1|181962.8|181832.8|181961.8|181831.8|4
1731665900000|2024-11-15 10:18:20|181961.8|181831.8|181962.8|181832.8|181962.8|181832.8|181961.8|181831.8|6
1731665910000|2024-11-15 10:18:30|181962.1|181832.1|181962.8|181832.8|181964.1|181834.1|181961.8|181831.8|5
1731665920000|2024-11-15 10:18:40|181965.5|181835.5|181964.9|181834.9|181965.9|181835.9|181962.8|181832.8|5
1731665930000|2024-11-15 10:18:50|181962.6|181832.6|181976.4|181846.4|181976.4|181846.4|181962.6|181832.6|8
1731665940000|2024-11-15 10:19:00|181977|181847|181997.2|181867.2|181997.2|181867.2|181977|181847|9
1731665950000|2024-11-15 10:19:10|181995.8|181865.8|182000.7|181870.7|182004.4|181874.4|181993.8|181863.8|7
1731665960000|2024-11-15 10:19:20|181998.7|181868.7|182000.1|181870.1|182000.1|181870.1|181997.4|181867.4|5
1731665970000|2024-11-15 10:19:30|181998.4|181868.4|181986.1|181896.1|182006.8|181902.7|181985.7|181868.4|11
1731665980000|2024-11-15 10:19:40|181986.4|181896.4|181987.1|181897.1|181989.5|181899.5|181985.7|181895.7|7
1731665990000|2024-11-15 10:19:50|181986|181896|181992|181902|181992|181902|181986|181896|3
1731666000000|2024-11-15 10:20:00|181994.7|181904.7|182065.6|181935.6|182072.7|181982.7|181994.7|181904.7|10
1731666010000|2024-11-15 10:20:10|182064.2|181934.2|182063.9|181933.9|182064.2|181934.2|182060.3|181930.3|4
1731666020000|2024-11-15 10:20:20|182066|181936|182067.2|181937.2|182075.4|181945.4|182064.7|181934.7|13
1731666030000|2024-11-15 10:20:30|182069.5|181939.5|182069.5|181939.5|182069.5|181939.5|182069.5|181939.5|1
1731666040000|2024-11-15 10:20:40|182067.8|181937.8|182052|181922|182067.8|181937.8|182050|181920|9
1731666050000|2024-11-15 10:20:50|182051.7|181921.7|182056.3|181926.3|182057.3|181927.3|182050|181920|9
1731666060000|2024-11-15 10:21:00|182051.7|181921.7|181991.5|181861.5|182054.3|181924.3|181989.5|181859.5|17
1731666070000|2024-11-15 10:21:10|181993.1|181863.1|181995.5|181865.5|181996.1|181866.1|181993.1|181863.1|4
1731666080000|2024-11-15 10:21:20|182000.3|181870.3|182014.6|181884.6|182014.6|181884.6|181998.2|181868.2|13
1731666090000|2024-11-15 10:21:30|182016.2|181886.2|182014.6|181884.6|182016.2|181886.2|182014.6|181884.6|2
1731666100000|2024-11-15 10:21:40|182019|181889|182016.3|181886.3|182019.9|181889.9|182016.3|181886.3|8
1731666110000|2024-11-15 10:21:50|182018.9|181888.9|182024.3|181894.3|182025.6|181895.6|182016.3|181886.3|8
1731666120000|2024-11-15 10:22:00|182023.9|181893.9|182048.1|181918.1|182051.4|181921.4|182023.9|181893.9|13
1731666130000|2024-11-15 10:22:10|182049.1|181919.1|182055.9|181925.9|182057.9|181927.9|182047.1|181917.1|10
1731666140000|2024-11-15 10:22:20|182055.6|181925.6|182041.7|181911.7|182055.6|181925.6|182041.7|181911.7|4
1731666150000|2024-11-15 10:22:30|182040|181910|182040|181910|182040|181910|182040|181910|1
1731666160000|2024-11-15 10:22:40|182032.2|181902.2|182041.7|181911.7|182041.7|181911.7|182032.2|181902.2|5
1731666170000|2024-11-15 10:22:50|182043.3|181913.3|182044|181914|182044|181914|182043.3|181913.3|3
1731666180000|2024-11-15 10:23:00|182043.7|181913.7|182043.3|181913.3|182043.7|181913.7|182043.3|181913.3|2
1731666190000|2024-11-15 10:23:10|182043.7|181913.7|182043.7|181913.7|182043.7|181913.7|182043.3|181913.3|3
1731666200000|2024-11-15 10:23:20|182044.3|181914.3|182044|181914|182044.7|181914.7|182044|181914|4
1731666210000|2024-11-15 10:23:30|182044.7|181914.7|182045.7|181915.7|182045.7|181915.7|182044.7|181914.7|4
1731666220000|2024-11-15 10:23:40|182047|181917|182044.8|181914.8|182050.4|181920.4|182044.8|181914.8|9
1731666230000|2024-11-15 10:23:50|182043.1|181913.1|182043.5|181913.5|182044.1|181914.1|182043.1|181913.1|4
1731666240000|2024-11-15 10:24:00|182043.1|181913.1|182043.8|181913.8|182043.8|181913.8|182043.1|181913.1|5
1731666250000|2024-11-15 10:24:10|182046.5|181916.5|182031.4|181901.4|182046.5|181916.5|182031.4|181901.4|5
1731666260000|2024-11-15 10:24:20|182035.1|181905.1|182028|181898|182035.1|181905.1|182028|181898|5
1731666270000|2024-11-15 10:24:30|182021.8|181891.8|182028.3|181898.3|182030|181900|182021.8|181891.8|8
1731666280000|2024-11-15 10:24:40|182030.3|181900.3|182030.7|181900.7|182030.7|181900.7|182030.3|181900.3|2
1731666290000|2024-11-15 10:24:50|182029.1|181899.1|182028.8|181898.8|182029.1|181899.1|182023.4|181893.4|4
1731666300000|2024-11-15 10:25:00|182024.1|181894.1|182022.4|181892.4|182027.4|181897.4|182022.4|181892.4|3
1731666310000|2024-11-15 10:25:10|182020.9|181890.9|182027.2|181897.2|182027.2|181897.2|182020.9|181890.9|3
1731666320000|2024-11-15 10:25:20|182029|181899|182029|181899|182029|181899|182029|181899|1
1731666330000|2024-11-15 10:25:30|182031.7|181901.7|182034|181904|182037.6|181907.6|182030|181900|10
1731666340000|2024-11-15 10:25:40|182032.4|181902.4|182046.6|181916.6|182047.3|181917.3|182027.7|181897.7|9
1731666350000|2024-11-15 10:25:50|182040.9|181910.9|182046.8|181916.8|182046.8|181916.8|182040.9|181910.9|5
1731666360000|2024-11-15 10:26:00|182049.8|181919.8|182044.5|181914.5|182049.8|181919.8|182044.5|181914.5|2
1731666370000|2024-11-15 10:26:10|182042.9|181912.9|182027.8|181897.8|182042.9|181912.9|182027.8|181897.8|2
1731666380000|2024-11-15 10:26:20|182026.1|181896.1|182029.4|181899.4|182032.4|181902.4|182026.1|181896.1|6
1731666410000|2024-11-15 10:26:50|182021.7|181891.7|182000|181910|182021.7|181910|181993.8|181891.7|5
1731666420000|2024-11-15 10:27:00|182001.8|181911.8|182001.8|181911.8|182001.8|181911.8|182001.8|181911.8|1
1731666430000|2024-11-15 10:27:10|181999.9|181909.9|181996.7|181906.7|181999.9|181909.9|181996.7|181906.7|3
1731666440000|2024-11-15 10:27:20|181993.6|181903.6|181996.6|181866.6|182006.6|181910|181984.3|181866.6|11
1731666450000|2024-11-15 10:27:30|181995.1|181865.1|181999.3|181869.3|182001.6|181871.6|181995.1|181865.1|7
1731666460000|2024-11-15 10:27:40|181996.6|181866.6|181993.2|181863.2|181997.6|181867.6|181988.4|181858.4|8
1731666470000|2024-11-15 10:27:50|182010.9|181880.9|181996.5|181866.5|182012.6|181882.6|181990.5|181860.5|9
1731666480000|2024-11-15 10:28:00|181999.1|181869.1|182015.1|181885.1|182015.1|181885.1|181999.1|181869.1|10
1731666490000|2024-11-15 10:28:10|182016.8|181886.8|182017.4|181887.4|182017.4|181887.4|182016.8|181886.8|3
1731666500000|2024-11-15 10:28:20|182017.1|181887.1|182015.4|181885.4|182018.1|181888.1|182015.4|181885.4|5
1731666510000|2024-11-15 10:28:30|182016.8|181886.8|182016.8|181886.8|182016.8|181886.8|182016.8|181886.8|1
1731666520000|2024-11-15 10:28:40|182016.4|181886.4|182016.8|181886.8|182016.8|181886.8|182016.4|181886.4|2
1731666530000|2024-11-15 10:28:50|182015.1|181885.1|182002|181872|182015.1|181885.1|181998.7|181868.7|8
1731666540000|2024-11-15 10:29:00|181998|181868|181996.3|181866.3|181998|181868|181996.3|181866.3|3
1731666550000|2024-11-15 10:29:10|181996.7|181866.7|182003.3|181873.3|182003.3|181873.3|181994.6|181864.6|6
1731666560000|2024-11-15 10:29:20|182007.9|181877.9|181956.7|181826.7|182009.4|181879.4|181956.2|181826.2|15
1731666570000|2024-11-15 10:29:30|181958.7|181828.7|181963.2|181833.2|181963.2|181833.2|181954.7|181824.7|7
1731666580000|2024-11-15 10:29:40|181964.9|181834.9|181965.4|181835.4|181967.9|181837.9|181964.9|181834.9|5
1731666590000|2024-11-15 10:29:50|181963.9|181833.9|181964.5|181834.5|181966.5|181836.5|181963.9|181833.9|3
1731666600000|2024-11-15 10:30:00|181962.2|181832.2|181980|181850|181980|181850|181962.2|181832.2|12
1731666610000|2024-11-15 10:30:10|181979.7|181849.7|182055.9|181925.9|182055.9|181935.4|181963|181849.7|11
1731666620000|2024-11-15 10:30:20|182080|181950|182083.2|181953.2|182087.4|181957.4|182074|181944|20
1731666630000|2024-11-15 10:30:30|182085.5|181955.5|182079.7|181949.7|182087.4|181957.4|182057.9|181927.9|19
1731666640000|2024-11-15 10:30:40|182081.4|181951.4|182085.9|181955.9|182091.1|181961.1|182081.4|181951.4|20
1731666650000|2024-11-15 10:30:50|182083.8|181953.8|182071.8|181941.8|182087.2|181957.2|182071.8|181941.8|8
1731666660000|2024-11-15 10:31:00|182073.4|181943.4|182090.7|181960.7|182090.7|181960.7|182068|181938|11
1731666670000|2024-11-15 10:31:10|182094.4|181964.4|182102.4|181972.4|182102.4|181972.4|182090.7|181960.7|6
1731666680000|2024-11-15 10:31:20|182100.1|181970.1|182080.8|181990.8|182100.1|181995.4|182080.8|181970.1|4
1731666690000|2024-11-15 10:31:30|182080.1|181990.1|182074.3|181984.3|182081.4|181991.4|182074.3|181984.3|10
1731666700000|2024-11-15 10:31:40|182072.3|181982.3|182063.5|181933.5|182077.1|181982.3|182063.5|181933.5|9
1731666710000|2024-11-15 10:31:50|182060|181930|182057|181927|182074.1|181944.1|182054|181924|10
1731666720000|2024-11-15 10:32:00|182055.7|181925.7|182052.6|181922.6|182058.8|181928.8|182048.7|181918.7|13
1731666730000|2024-11-15 10:32:10|182053|181923|182025.7|181895.7|182053|181923|182018.3|181888.3|10
1731666740000|2024-11-15 10:32:20|182019.7|181889.7|182013.2|181883.2|182023|181893|182013.2|181883.2|5
1731666750000|2024-11-15 10:32:30|182000.6|181870.6|181995.6|181865.6|182018.8|181888.8|181995.6|181865.6|14
1731666760000|2024-11-15 10:32:40|181998.3|181868.3|181987.5|181857.5|181999.6|181869.6|181978.4|181848.4|13
1731666770000|2024-11-15 10:32:50|181988.2|181858.2|181992.2|181862.2|181995.6|181865.6|181978.8|181848.8|15
1731666780000|2024-11-15 10:33:00|181993.8|181863.8|181977.5|181847.5|181999.8|181869.8|181977.5|181847.5|11
1731666790000|2024-11-15 10:33:10|181976.2|181846.2|181935.5|181845.5|181976.2|181846.2|181928.5|181820.5|16
1731666800000|2024-11-15 10:33:20|181932.5|181842.5|181937.2|181847.2|181938.5|181848.5|181929.8|181839.8|9
1731666810000|2024-11-15 10:33:30|181936.8|181846.8|181944.6|181814.6|181944.6|181847.2|181922.8|181792.8|15
1731666820000|2024-11-15 10:33:40|181945.2|181815.2|181956|181826|181956|181826|181942.9|181812.9|8
1731666830000|2024-11-15 10:33:50|181959.3|181829.3|181995.2|181865.2|181997.6|181867.6|181959.3|181829.3|10
1731666840000|2024-11-15 10:34:00|181990.6|181860.6|181987.6|181857.6|181995.3|181865.3|181986.6|181856.6|15
1731666850000|2024-11-15 10:34:10|181990.6|181860.6|181995.9|181865.9|181996.2|181866.2|181990.6|181860.6|9
1731666860000|2024-11-15 10:34:20|181999.2|181869.2|182017.2|181887.2|182017.2|181887.2|181996.2|181866.2|5
1731666870000|2024-11-15 10:34:30|182019.5|181889.5|182019.2|181889.2|182019.5|181889.5|182015.9|181885.9|3
1731666880000|2024-11-15 10:34:40|182013.5|181883.5|182019.5|181889.5|182019.9|181889.9|182013.5|181883.5|5
1731666890000|2024-11-15 10:34:50|182014.9|181884.9|182019.5|181889.5|182019.5|181889.5|182014.9|181884.9|6
1731666900000|2024-11-15 10:35:00|182020.2|181890.2|182037.5|181907.5|182041.4|181911.4|182019.2|181889.2|14
1731666910000|2024-11-15 10:35:10|182035.3|181905.3|182029.9|181899.9|182035.3|181905.3|182019.9|181889.9|8
1731666920000|2024-11-15 10:35:20|182031.7|181901.7|182014.7|181884.7|182051.1|181921.1|182014.7|181884.7|6
1731666930000|2024-11-15 10:35:30|182016|181886|182003.3|181873.3|182016|181886|182002.2|181872.2|7
1731666940000|2024-11-15 10:35:40|181998.2|181868.2|181996.3|181866.3|181998.2|181868.2|181996.3|181866.3|3
1731666950000|2024-11-15 10:35:50|181994.2|181864.2|182000.3|181870.3|182000.3|181870.3|181986.2|181856.2|11
1731666960000|2024-11-15 10:36:00|181995|181865|181997.7|181867.7|181999|181869|181994|181864|10
1731666970000|2024-11-15 10:36:10|181998|181868|181978.3|181848.3|181998|181868|181978.3|181848.3|7
1731666980000|2024-11-15 10:36:20|181979.6|181849.6|181999.3|181869.3|181999.3|181869.3|181979.6|181849.6|10
1731666990000|2024-11-15 10:36:30|181993.6|181863.6|181984.3|181854.3|181993.6|181863.6|181975.7|181845.7|9
1731667000000|2024-11-15 10:36:40|181986|181856|181994.4|181864.4|181994.4|181864.4|181982|181852|10
1731667010000|2024-11-15 10:36:50|181996|181866|181998|181868|181998.6|181868.6|181995.7|181865.7|5
1731667020000|2024-11-15 10:37:00|181998.3|181868.3|181978.2|181848.2|181998.3|181868.3|181978.2|181848.2|11
1731667030000|2024-11-15 10:37:10|181976.7|181846.7|181986|181856|181986|181856|181975.4|181845.4|11
1731667040000|2024-11-15 10:37:20|181986.3|181856.3|181971.2|181841.2|181986.3|181856.3|181968.5|181838.5|12
1731667050000|2024-11-15 10:37:30|181970.9|181840.9|181975|181845|181975|181845|181970.9|181840.9|3
1731667060000|2024-11-15 10:37:40|181976.9|181846.9|181961.5|181831.5|181979.5|181849.5|181961.1|181831.1|11
1731667070000|2024-11-15 10:37:50|181965.5|181835.5|181937.6|181807.6|181966.1|181836.1|181933|181803|6
1731667080000|2024-11-15 10:38:00|181933|181803|181937|181807|181937.3|181807.3|181933|181803|5
1731667090000|2024-11-15 10:38:10|181937.3|181807.3|181934.7|181804.7|181937.3|181807.3|181929.7|181799.7|6
1731667100000|2024-11-15 10:38:20|181933|181803|181929.7|181799.7|181934.7|181804.7|181929.4|181799.4|8
1731667110000|2024-11-15 10:38:30|181933.4|181803.4|181933|181803|181933.4|181803.4|181928.4|181798.4|3
1731667130000|2024-11-15 10:38:50|181927.7|181797.7|181905.6|181815.6|181931|181815.6|181905.6|181797.7|3
1731667140000|2024-11-15 10:39:00|181908.3|181818.3|181908.3|181818.3|181908.3|181818.3|181908.3|181818.3|1
1731667150000|2024-11-15 10:39:10|181903.9|181813.9|181868.2|181738.2|181908.3|181818.3|181865.5|181735.5|17
1731667160000|2024-11-15 10:39:20|181866.2|181736.2|181888.2|181758.2|181891.7|181761.7|181865.2|181735.2|16
1731667170000|2024-11-15 10:39:30|181888.6|181758.6|181916.6|181786.6|181924.4|181794.4|181888.6|181758.6|18
1731667180000|2024-11-15 10:39:40|181917.9|181787.9|181916.9|181786.9|181920.9|181790.9|181915.5|181785.5|5
1731667190000|2024-11-15 10:39:50|181916.6|181786.6|181919.5|181789.5|181919.5|181789.5|181915.5|181785.5|8
1731667200000|2024-11-15 10:40:00|181919.6|181789.6|181944.8|181814.8|181952.4|181822.4|181914.6|181784.6|10
1731667210000|2024-11-15 10:40:10|181942.1|181812.1|181929.1|181799.1|181942.1|181812.1|181925.8|181795.8|11
1731667220000|2024-11-15 10:40:20|181929.5|181799.5|181933.6|181803.6|181933.6|181803.6|181926.5|181796.5|10
1731667230000|2024-11-15 10:40:30|181932.3|181802.3|181901|181771|181932.6|181802.6|181901|181771|9
1731667240000|2024-11-15 10:40:40|181907.4|181777.4|181908.8|181778.8|181908.8|181778.8|181907.4|181777.4|3
1731667250000|2024-11-15 10:40:50|181909.1|181779.1|181912|181782|181912.7|181782.7|181909.1|181779.1|7
1731667260000|2024-11-15 10:41:00|181912.4|181782.4|181912.7|181782.7|181912.7|181782.7|181912.4|181782.4|2
1731667270000|2024-11-15 10:41:10|181910.7|181780.7|181912|181782|181912|181782|181910.7|181780.7|5
1731667280000|2024-11-15 10:41:20|181911.4|181781.4|181912.4|181782.4|181912.4|181782.4|181911|181781|7
1731667290000|2024-11-15 10:41:30|181911.4|181781.4|181910.7|181780.7|181911.4|181781.4|181910.7|181780.7|2
1731667300000|2024-11-15 10:41:40|181904.3|181774.3|181912.3|181782.3|181912.3|181782.3|181904.3|181774.3|5
1731667310000|2024-11-15 10:41:50|181912.7|181782.7|181911.7|181781.7|181912.7|181782.7|181911.7|181781.7|4
1731667320000|2024-11-15 10:42:00|181912.3|181782.3|181914.2|181784.2|181914.2|181784.2|181912.3|181782.3|3
1731667330000|2024-11-15 10:42:10|181910.9|181780.9|181914.2|181784.2|181914.2|181784.2|181910.9|181780.9|4
1731667340000|2024-11-15 10:42:20|181915.7|181785.7|181915.7|181785.7|181921.4|181791.4|181915|181785|9
1731667360000|2024-11-15 10:42:40|181916.7|181786.7|181915.7|181785.7|181916.7|181786.7|181915.7|181785.7|2
1731667370000|2024-11-15 10:42:50|181913.7|181783.7|181915.7|181785.7|181915.7|181785.7|181913.7|181783.7|2
1731667380000|2024-11-15 10:43:00|181917.4|181787.4|181922.2|181792.2|181927.8|181797.8|181917.4|181787.4|4
1731667390000|2024-11-15 10:43:10|181920.2|181790.2|181912.8|181782.8|181920.2|181790.2|181912.8|181782.8|8
1731667400000|2024-11-15 10:43:20|181907.4|181777.4|181899.4|181769.4|181910.4|181780.4|181899.4|181769.4|7
1731667410000|2024-11-15 10:43:30|181897.4|181767.4|181867|181737|181897.4|181784.8|181853.6|181737|14
1731667420000|2024-11-15 10:43:40|181865.6|181735.6|181867.3|181737.3|181872.6|181742.6|181865.6|181735.6|15
1731667430000|2024-11-15 10:43:50|181871.9|181741.9|181864|181734|181871.9|181741.9|181864|181734|12
1731667440000|2024-11-15 10:44:00|181867.6|181737.6|181912.1|181782.1|181914.1|181784.1|181865.6|181735.6|13
1731667450000|2024-11-15 10:44:10|181912.5|181782.5|181914.8|181784.8|181917.5|181787.5|181912.5|181782.5|7
1731667460000|2024-11-15 10:44:20|181912.2|181782.2|181915.8|181785.8|181915.8|181785.8|181912.2|181782.2|4
1731667470000|2024-11-15 10:44:30|181914.2|181784.2|181916.9|181786.9|181916.9|181786.9|181908.6|181778.6|11
1731667490000|2024-11-15 10:44:50|181914.4|181784.4|181916|181786|181918.4|181788.4|181914.4|181784.4|3
1731667500000|2024-11-15 10:45:00|181917.5|181787.5|181908.9|181778.9|181917.5|181787.5|181908.9|181778.9|7
1731667510000|2024-11-15 10:45:10|181916.9|181786.9|181915.6|181785.6|181918.9|181788.9|181914.6|181784.6|4
1731667520000|2024-11-15 10:45:20|181910.5|181780.5|181916.8|181786.8|181917.5|181787.5|181910.5|181780.5|5
1731667530000|2024-11-15 10:45:30|181910.3|181780.3|181909.3|181779.3|181910.3|181780.3|181904.3|181774.3|10
1731667540000|2024-11-15 10:45:40|181908.9|181778.9|181908.5|181778.5|181908.9|181778.9|181905.9|181775.9|4
1731667560000|2024-11-15 10:46:00|181904.9|181774.9|181904.9|181774.9|181904.9|181774.9|181904.9|181774.9|1
1731667570000|2024-11-15 10:46:10|181906.8|181776.8|181859.5|181729.5|181907.5|181777.5|181857.2|181727.2|12
1731667590000|2024-11-15 10:46:30|181852.8|181722.8|181841.3|181711.3|181854.2|181724.2|181841.3|181711.3|6
1731667600000|2024-11-15 10:46:40|181839.7|181709.7|181837.1|181707.1|181839.7|181709.7|181837.1|181707.1|3
1731667610000|2024-11-15 10:46:50|181837.4|181707.4|181834.5|181704.5|181837.4|181707.4|181828.8|181698.8|9
1731667620000|2024-11-15 10:47:00|181832.2|181702.2|181832.9|181702.9|181833.5|181703.5|181832.2|181702.2|5
1731667630000|2024-11-15 10:47:10|181833.5|181703.5|181832.2|181702.2|181833.5|181703.5|181831.5|181701.5|3
1731667640000|2024-11-15 10:47:20|181832.9|181702.9|181832.9|181702.9|181833.2|181703.2|181832.5|181702.5|5
1731667650000|2024-11-15 10:47:30|181832.2|181702.2|181831.9|181701.9|181832.2|181702.2|181831.9|181701.9|2
1731667660000|2024-11-15 10:47:40|181831.5|181701.5|181832.5|181702.5|181834.9|181704.9|181831.5|181701.5|6
1731667670000|2024-11-15 10:47:50|181832.9|181702.9|181830.9|181700.9|181832.9|181702.9|181830.9|181700.9|4
1731667680000|2024-11-15 10:48:00|181829.2|181699.2|181796.9|181706.9|181829.2|181706.9|181795.6|181691.2|5
1731667690000|2024-11-15 10:48:10|181793.2|181703.2|181815.3|181685.3|181829.2|181704.1|181788.9|181685|8
1731667700000|2024-11-15 10:48:20|181827.3|181697.3|181829.2|181699.2|181829.2|181699.2|181819.6|181689.6|10
1731667710000|2024-11-15 10:48:30|181828.9|181698.9|181822.6|181692.6|181829.9|181699.9|181822.6|181692.6|6
1731667720000|2024-11-15 10:48:40|181820.3|181690.3|181788.1|181658.1|181820.3|181690.3|181784.5|181654.5|6
1731667730000|2024-11-15 10:48:50|181786.2|181656.2|181778.2|181648.2|181786.2|181656.2|181777.2|181647.2|7
1731667740000|2024-11-15 10:49:00|181775.2|181645.2|181775.2|181645.2|181775.2|181645.2|181775.2|181645.2|1
1731667750000|2024-11-15 10:49:10|181774.8|181644.8|181766.6|181636.6|181774.8|181644.8|181758.6|181628.6|9
1731667760000|2024-11-15 10:49:20|181765.3|181635.3|181752.3|181622.3|181765.3|181635.3|181752|181622|6
1731667770000|2024-11-15 10:49:30|181756|181626|181753.4|181623.4|181756|181626|181752.4|181622.4|6
1731667780000|2024-11-15 10:49:40|181744|181614|181739.7|181609.7|181744|181614|181739.7|181609.7|3
1731667790000|2024-11-15 10:49:50|181739.4|181609.4|181698.5|181568.5|181739.4|181609.4|181692.2|181562.2|10
1731667800000|2024-11-15 10:50:00|181698.2|181568.2|181714.1|181584.1|181715.4|181585.4|181697.2|181567.2|9
1731667810000|2024-11-15 10:50:10|181713.4|181583.4|181687.9|181557.9|181716.3|181586.3|181676.2|181546.2|11
1731667820000|2024-11-15 10:50:20|181685.6|181555.6|181740|181610|181742.3|181612.3|181685.6|181555.6|11
1731667840000|2024-11-15 10:50:40|181739.3|181609.3|181737.4|181607.4|181739.3|181609.3|181737.4|181607.4|2
1731667850000|2024-11-15 10:50:50|181737.5|181607.5|181739.4|181609.4|181739.4|181609.4|181737.5|181607.5|2
1731667860000|2024-11-15 10:51:00|181741.4|181611.4|181747.2|181617.2|181747.9|181617.9|181740.2|181610.2|10
1731667870000|2024-11-15 10:51:10|181758.7|181628.7|181763.1|181633.1|181764.1|181634.1|181755.7|181625.7|5
1731667880000|2024-11-15 10:51:20|181764.7|181634.7|181764.7|181634.7|181764.7|181634.7|181764.7|181634.7|1
1731667890000|2024-11-15 10:51:30|181763.1|181633.1|181764.8|181634.8|181769.5|181639.5|181755.8|181625.8|13
1731667900000|2024-11-15 10:51:40|181762.5|181632.5|181754.5|181624.5|181762.5|181632.5|181752.5|181622.5|6
1731667910000|2024-11-15 10:51:50|181755.2|181625.2|181758.5|181628.5|181761.8|181631.8|181755.2|181625.2|3
1731667920000|2024-11-15 10:52:00|181763.5|181633.5|181773.6|181643.6|181773.6|181643.6|181763.5|181633.5|9
1731667930000|2024-11-15 10:52:10|181773.2|181643.2|181803|181673|181810.4|181680.4|181773.2|181643.2|13
1731667940000|2024-11-15 10:52:20|181806|181676|181806|181676|181806|181676|181806|181676|1
1731667950000|2024-11-15 10:52:30|181789|181659|181781.4|181651.4|181789|181659|181779|181649|4
1731667960000|2024-11-15 10:52:40|181787.1|181657.1|181784.1|181654.1|181789.1|181659.1|181780.4|181650.4|7
1731667970000|2024-11-15 10:52:50|181779.4|181649.4|181787.1|181657.1|181787.1|181657.1|181779.4|181649.4|2
1731667980000|2024-11-15 10:53:00|181779.1|181649.1|181775.7|181645.7|181779.1|181649.1|181774.1|181644.1|6
1731667990000|2024-11-15 10:53:10|181776.3|181646.3|181777.7|181647.7|181777.7|181647.7|181776.3|181646.3|2
1731668010000|2024-11-15 10:53:30|181747.1|181617.1|181743|181613|181747.1|181617.1|181743|181613|4
1731668020000|2024-11-15 10:53:40|181748.6|181618.6|181748|181618|181748.6|181618.6|181743|181613|4
1731668030000|2024-11-15 10:53:50|181743.6|181613.6|181744|181614|181752.3|181622.3|181742.3|181612.3|7
1731668040000|2024-11-15 10:54:00|181743|181613|181744.6|181614.6|181747.9|181617.9|181742.3|181612.3|8
1731668050000|2024-11-15 10:54:10|181744.3|181614.3|181752.3|181622.3|181752.3|181622.3|181744|181614|5
1731668060000|2024-11-15 10:54:20|181754.1|181624.1|181754.1|181624.1|181756.1|181626.1|181754.1|181624.1|3
1731668070000|2024-11-15 10:54:30|181739.1|181649.1|181736.8|181646.8|181740.5|181650.5|181735.8|181645.8|6
1731668080000|2024-11-15 10:54:40|181735.8|181645.8|181735.8|181645.8|181738.8|181648.8|181735.8|181645.8|3
1731668090000|2024-11-15 10:54:50|181740.5|181650.5|181737.8|181647.8|181740.5|181650.5|181735.8|181645.8|4
1731668100000|2024-11-15 10:55:00|181735.8|181645.8|181741.5|181651.5|181741.5|181651.5|181735.8|181645.8|4
1731668110000|2024-11-15 10:55:10|181797.1|181707.1|181806.8|181716.8|181809.2|181719.2|181797.1|181707.1|10
1731668120000|2024-11-15 10:55:20|181804.5|181714.5|181803.9|181713.9|181804.9|181714.9|181800.6|181710.6|6
1731668130000|2024-11-15 10:55:30|181800.9|181710.9|181801.3|181711.3|181804.9|181714.9|181799.6|181709.6|10
1731668140000|2024-11-15 10:55:40|181745.3|181655.3|181736.6|181646.6|181745.3|181655.3|181732.2|181642.2|17
1731668150000|2024-11-15 10:55:50|181731.9|181641.9|181723|181633|181767.9|181677.9|181722.8|181632.8|16
1731668160000|2024-11-15 10:56:00|181726.6|181636.6|181699.8|181609.8|181726.6|181636.6|181696.8|181606.8|7
1731668170000|2024-11-15 10:56:10|181701.5|181611.5|181718.9|181588.9|181735.5|181631.4|181701.1|181588.9|17
1731668180000|2024-11-15 10:56:20|181722.6|181592.6|181718.3|181588.3|181722.6|181592.6|181717.9|181587.9|6
1731668190000|2024-11-15 10:56:30|181701.9|181571.9|181697.6|181567.6|181712.6|181582.6|181694.9|181564.9|17
1731668200000|2024-11-15 10:56:40|181697.3|181567.3|181674.2|181544.2|181702.6|181572.6|181674.2|181544.2|13
1731668210000|2024-11-15 10:56:50|181680.9|181550.9|181680.9|181550.9|181685.9|181555.9|181677.9|181547.9|11
1731668220000|2024-11-15 10:57:00|181683.6|181553.6|181691.3|181561.3|181695.9|181565.9|181683.6|181553.6|5
1731668230000|2024-11-15 10:57:10|181689|181559|181687.7|181557.7|181692.3|181562.3|181682|181552|7
1731668240000|2024-11-15 10:57:20|181685.7|181555.7|181684.9|181554.9|181693.9|181563.9|181681.5|181551.5|5
1731668250000|2024-11-15 10:57:30|181686.2|181556.2|181692|181562|181694|181564|181686.2|181556.2|8
1731668260000|2024-11-15 10:57:40|181690|181560|181683|181553|181690|181560|181675.9|181545.9|10
1731668270000|2024-11-15 10:57:50|181684.6|181554.6|181687.4|181557.4|181688.4|181558.4|181684.6|181554.6|3
1731668280000|2024-11-15 10:58:00|181677.7|181547.7|181692.6|181562.6|181692.6|181562.6|181676|181546|14
1731668290000|2024-11-15 10:58:10|181686.3|181556.3|181695.7|181565.7|181695.7|181565.7|181682.4|181552.4|11
1731668300000|2024-11-15 10:58:20|181697.2|181567.2|181701.3|181571.3|181704.9|181574.9|181691|181561|14
1731668310000|2024-11-15 10:58:30|181702.6|181572.6|181696.1|181566.1|181703.3|181573.3|181696.1|181566.1|5
1731668320000|2024-11-15 10:58:40|181700.4|181570.4|181704.9|181574.9|181710.6|181580.6|181696.1|181566.1|10
1731668330000|2024-11-15 10:58:50|181708.6|181578.6|181702.3|181572.3|181710.9|181580.9|181695.6|181565.6|9
1731668340000|2024-11-15 10:59:00|181704.9|181574.9|181707.2|181577.2|181709.2|181579.2|181704.9|181574.9|3
1731668350000|2024-11-15 10:59:10|181701.6|181571.6|181705.6|181575.6|181705.6|181575.6|181701.6|181571.6|2
1731668370000|2024-11-15 10:59:30|181713.3|181583.3|181768.4|181678.4|181769.1|181679.1|181713.3|181583.3|14
1731668380000|2024-11-15 10:59:40|181771.8|181681.8|181794.3|181704.3|181794.3|181704.3|181766.4|181676.4|9
1731668390000|2024-11-15 10:59:50|181821.6|181691.6|181823.5|181693.5|181824.5|181694.5|181820.6|181690.6|8
1731668400000|2024-11-15 11:00:00|181838.8|181708.8|181872.8|181742.8|181877.4|181747.4|181838.8|181708.8|25
1731668410000|2024-11-15 11:00:10|181872.4|181742.4|181889.1|181759.1|181889.1|181759.1|181870.8|181740.8|10
1731668420000|2024-11-15 11:00:20|181885.7|181755.7|181879|181749|181885.7|181755.7|181879|181749|6
1731668430000|2024-11-15 11:00:30|181889.1|181759.1|181889.1|181759.1|181889.1|181759.1|181888.4|181758.4|6
1731668440000|2024-11-15 11:00:40|181890.6|181760.6|181901.3|181771.3|181904|181774|181890.6|181760.6|16
1731668450000|2024-11-15 11:00:50|181899.3|181769.3|181882.6|181752.6|181899.7|181769.7|181880.3|181750.3|14
1731668460000|2024-11-15 11:01:00|181885.3|181755.3|181878.3|181748.3|181885.3|181755.3|181876.9|181746.9|8
1731668470000|2024-11-15 11:01:10|181879.6|181749.6|181958.9|181828.9|181958.9|181846.5|181879.6|181749.6|21
1731668480000|2024-11-15 11:01:20|181952.9|181822.9|181951.2|181821.2|181962.9|181832.9|181951.2|181821.2|15
1731668490000|2024-11-15 11:01:30|181949.4|181819.4|181935|181805|181949.4|181835.5|181918.4|181788.4|15
1731668500000|2024-11-15 11:01:40|181931.6|181801.6|181928.1|181798.1|181932.6|181802.6|181924.8|181794.8|11
1731668510000|2024-11-15 11:01:50|181926.5|181796.5|181919.1|181789.1|181929.4|181799.4|181919.1|181789.1|6
1731668520000|2024-11-15 11:02:00|181913.7|181783.7|181913.6|181783.6|181915.4|181785.4|181912.1|181782.1|4
1731668540000|2024-11-15 11:02:20|181877.6|181787.6|181891.4|181761.4|181891.4|181787.6|181877.6|181751.3|6
1731668550000|2024-11-15 11:02:30|181892.4|181762.4|181907.1|181777.1|181908.5|181778.5|181892.4|181762.4|9
1731668560000|2024-11-15 11:02:40|181907.5|181777.5|181904.4|181774.4|181907.8|181777.8|181904.4|181774.4|4
1731668570000|2024-11-15 11:02:50|181904.1|181774.1|181898.9|181768.9|181909.3|181779.3|181898.9|181768.9|6
1731668580000|2024-11-15 11:03:00|181902.3|181772.3|181905.3|181775.3|181909.3|181779.3|181902.3|181772.3|9
1731668590000|2024-11-15 11:03:10|181900.6|181770.6|181893.7|181763.7|181902.6|181772.6|181893.7|181763.7|8
1731668600000|2024-11-15 11:03:20|181896.7|181766.7|181876.8|181746.8|181897.1|181767.1|181872.8|181742.8|11
1731668610000|2024-11-15 11:03:30|181880.8|181750.8|181876.8|181746.8|181880.8|181750.8|181876.8|181746.8|3
1731668620000|2024-11-15 11:03:40|181878.5|181748.5|181910.4|181780.4|181920.2|181790.2|181878.5|181748.5|9
1731668630000|2024-11-15 11:03:50|181913.8|181783.8|181916.8|181786.8|181921.1|181791.1|181913.8|181783.8|6
1731668640000|2024-11-15 11:04:00|181915.9|181785.9|181917.1|181787.1|181922.1|181792.1|181914.8|181784.8|7
1731668650000|2024-11-15 11:04:10|181928.8|181798.8|181922.6|181792.6|181929.7|181799.7|181922.6|181792.6|4
1731668660000|2024-11-15 11:04:20|181928|181798|181911.6|181781.6|181928|181798|181911.6|181781.6|7
1731668670000|2024-11-15 11:04:30|181911.3|181781.3|181920.6|181790.6|181920.6|181790.6|181910.3|181780.3|9
1731668680000|2024-11-15 11:04:40|181920.3|181790.3|181975|181845|181985.9|181855.9|181920.3|181790.3|15
1731668690000|2024-11-15 11:04:50|181969.6|181839.6|181967.9|181837.9|181983|181853|181966.9|181836.9|13
1731668700000|2024-11-15 11:05:00|181967.6|181837.6|181978.9|181848.9|181978.9|181848.9|181967.3|181837.3|4
1731668710000|2024-11-15 11:05:10|181970.6|181840.6|181980.6|181850.6|181983|181853|181969.3|181839.3|9
1731668730000|2024-11-15 11:05:30|181960.6|181870.6|181953.9|181863.9|181960.6|181870.6|181953.6|181863.6|9
1731668740000|2024-11-15 11:05:40|181953.6|181863.6|181972.9|181842.9|181973.2|181864.3|181952.6|181836.2|13
1731668750000|2024-11-15 11:05:50|181974.6|181844.6|181967|181837|181975.6|181845.6|181966|181836|12
1731668760000|2024-11-15 11:06:00|181970.7|181840.7|181971.3|181841.3|181980.1|181850.1|181970.7|181840.7|10
1731668770000|2024-11-15 11:06:10|181969.7|181839.7|181967|181837|181969.7|181839.7|181965.3|181835.3|4
1731668780000|2024-11-15 11:06:20|181968|181838|181959.2|181869.2|181979.2|181869.2|181959.2|181837|8
1731668790000|2024-11-15 11:06:30|181961.9|181871.9|181960.8|181870.8|181964.5|181874.5|181960.8|181870.8|9
1731668800000|2024-11-15 11:06:40|181961.5|181871.5|181960.8|181870.8|181964.5|181874.5|181960.8|181870.8|10
1731668810000|2024-11-15 11:06:50|181962.2|181872.2|181959.9|181869.9|181967.8|181877.8|181959.9|181869.9|10
1731668820000|2024-11-15 11:07:00|181962.5|181872.5|181963.1|181873.1|181963.1|181873.1|181941.9|181851.9|8
1731668830000|2024-11-15 11:07:10|181961.1|181871.1|181961.1|181871.1|181965.1|181875.1|181961.1|181871.1|12
1731668840000|2024-11-15 11:07:20|181962.7|181872.7|182035.7|181945.7|182035.7|181945.7|181962.7|181872.7|9
1731668850000|2024-11-15 11:07:30|182033|181943|182033|181943|182039|181949|182033|181943|3
1731668860000|2024-11-15 11:07:40|181987.3|181897.3|181965.8|181835.8|181999.8|181909.8|181964.1|181834.1|12
1731668870000|2024-11-15 11:07:50|181967.4|181837.4|181947|181817|181970.8|181840.8|181947|181817|6
1731668880000|2024-11-15 11:08:00|181944.7|181814.7|181958.5|181868.5|181958.5|181868.5|181944.7|181814.7|3
1731668890000|2024-11-15 11:08:10|181954.7|181864.7|181955.4|181865.4|181955.4|181865.4|181952.3|181862.3|5
1731668910000|2024-11-15 11:08:30|181953.7|181863.7|181959|181869|181959|181869|181953.7|181863.7|3
1731668920000|2024-11-15 11:08:40|181979.4|181889.4|181978.4|181888.4|181979.4|181889.4|181978.4|181888.4|2
1731668930000|2024-11-15 11:08:50|181973.3|181883.3|181977.3|181887.3|181977.3|181887.3|181971.3|181881.3|11
1731668940000|2024-11-15 11:09:00|181978.6|181888.6|181985.3|181895.3|181985.3|181895.3|181974|181884|6
1731668950000|2024-11-15 11:09:10|181982.3|181892.3|181982.3|181892.3|181984.6|181894.6|181981.6|181891.6|5
1731668960000|2024-11-15 11:09:20|181983.6|181893.6|182036.1|181906.1|182036.1|181909.3|181983.6|181893.6|13
1731668970000|2024-11-15 11:09:30|182031.4|181901.4|182021.3|181891.3|182033.3|181903.3|182018.6|181888.6|6
1731668980000|2024-11-15 11:09:40|182017.3|181887.3|182012.8|181882.8|182026|181896|182008.2|181878.2|11
1731668990000|2024-11-15 11:09:50|182009.8|181879.8|182020.9|181890.9|182020.9|181890.9|182009.8|181879.8|13
1731669000000|2024-11-15 11:10:00|182028|181898|182005.8|181875.8|182028|181898|182005.8|181875.8|9
1731669010000|2024-11-15 11:10:10|182008.8|181878.8|182014.3|181884.3|182014.3|181884.3|182008.8|181878.8|4
1731669020000|2024-11-15 11:10:20|182010.3|181880.3|181994.7|181904.7|182010.3|181904.7|181971.1|181880.2|7
1731669030000|2024-11-15 11:10:30|181996.6|181906.6|181999.8|181909.8|181999.8|181909.8|181995.8|181905.8|5
1731669040000|2024-11-15 11:10:40|182000.5|181910.5|182020.6|181890.6|182030.6|181910.5|182000.5|181890.6|9
1731669050000|2024-11-15 11:10:50|182009.9|181879.9|182014.8|181884.8|182018.1|181888.1|182008.4|181878.4|9
1731669060000|2024-11-15 11:11:00|182018.4|181888.4|182008.7|181878.7|182033.9|181903.9|182007.3|181877.3|16
1731669070000|2024-11-15 11:11:10|182011.7|181881.7|182007|181877|182012|181882|182006.7|181876.7|4
1731669080000|2024-11-15 11:11:20|182011.3|181881.3|182002.5|181872.5|182014.7|181884.7|182002.2|181872.2|9
1731669090000|2024-11-15 11:11:30|182005.2|181875.2|181991.5|181901.5|182013.8|181923.8|181991.5|181875.2|12
1731669100000|2024-11-15 11:11:40|181990.1|181900.1|182017|181927|182020.3|181930.3|181990.1|181900.1|14
1731669110000|2024-11-15 11:11:50|182014|181924|182013.3|181923.3|182026.2|181936.2|182010.3|181920.3|5
1731669120000|2024-11-15 11:12:00|182010.3|181920.3|182014.3|181924.3|182016.9|181926.9|182010.3|181920.3|13
1731669130000|2024-11-15 11:12:10|182017.9|181927.9|182010.3|181920.3|182017.9|181927.9|182010.3|181920.3|7
1731669140000|2024-11-15 11:12:20|182008.5|181918.5|181990.6|181900.6|182008.5|181918.5|181990.6|181900.6|5
1731669150000|2024-11-15 11:12:30|181989|181899|181994.5|181904.5|182005.8|181915.8|181989|181899|5
1731669160000|2024-11-15 11:12:40|181994.8|181904.8|182007.5|181917.5|182007.5|181917.5|181992.9|181902.9|8
1731669170000|2024-11-15 11:12:50|181987.4|181897.4|181985.5|181895.5|181988.2|181898.2|181985.5|181895.5|10
1731669180000|2024-11-15 11:13:00|181986.5|181896.5|181986.2|181896.2|181986.5|181896.5|181985.5|181895.5|3
1731669190000|2024-11-15 11:13:10|181992.2|181902.2|181983.9|181893.9|181992.2|181902.2|181983.9|181893.9|7
1731669200000|2024-11-15 11:13:20|181984.6|181894.6|181983.9|181893.9|181989.3|181899.3|181983.9|181893.9|7
1731669210000|2024-11-15 11:13:30|181984.9|181894.9|181983.9|181893.9|181984.9|181894.9|181983.9|181893.9|2
1731669220000|2024-11-15 11:13:40|181985.6|181895.6|181983.9|181893.9|181985.6|181895.6|181983.9|181893.9|2
1731669240000|2024-11-15 11:14:00|181984|181894|181985.4|181895.4|181985.4|181895.4|181976.6|181886.6|3
1731669250000|2024-11-15 11:14:10|181988.4|181898.4|181985.4|181895.4|181988.4|181898.4|181985.4|181895.4|3
1731669260000|2024-11-15 11:14:20|181988.7|181898.7|181996.5|181906.5|181996.5|181906.5|181988.7|181898.7|4
1731669270000|2024-11-15 11:14:30|181998.2|181908.2|181996.6|181906.6|181998.2|181908.2|181996.6|181906.6|2
1731669280000|2024-11-15 11:14:40|181997.2|181907.2|182019.2|181929.2|182024.8|181934.8|181996.6|181906.6|5
1731669290000|2024-11-15 11:14:50|182015.5|181925.5|182011.2|181921.2|182019.2|181929.2|182011.2|181921.2|6
1731669300000|2024-11-15 11:15:00|182009.6|181919.6|182017.2|181927.2|182018.9|181928.9|182009.6|181919.6|7
1731669310000|2024-11-15 11:15:10|182013.2|181923.2|182010.9|181920.9|182013.9|181923.9|182009.6|181919.6|5
1731669320000|2024-11-15 11:15:20|182016.2|181926.2|182052.8|181962.8|182056.1|181966.1|182016.2|181926.2|3
1731669330000|2024-11-15 11:15:30|182046.8|181956.8|182041.8|181951.8|182050.8|181960.8|182041.8|181951.8|4
1731669340000|2024-11-15 11:15:40|182042.1|181952.1|182038.6|181948.6|182042.1|181952.1|182036.8|181946.8|6
1731669360000|2024-11-15 11:16:00|182037|181947|182037|181947|182037.7|181947.7|182037|181947|3
1731669370000|2024-11-15 11:16:10|182036.8|181946.8|182073.5|181943.5|182077.5|181962.3|182036.8|181942.5|8
1731669380000|2024-11-15 11:16:20|182073.2|181943.2|182068.8|181938.8|182073.2|181943.2|182064.7|181934.7|9
1731669390000|2024-11-15 11:16:30|182070.5|181940.5|182070.2|181940.2|182070.5|181940.5|182068.4|181938.4|3
1731669400000|2024-11-15 11:16:40|182068.6|181938.6|182068.9|181938.9|182068.9|181938.9|182066.6|181936.6|3
1731669410000|2024-11-15 11:16:50|182065.9|181935.9|182074.2|181944.2|182074.2|181944.2|182065.9|181935.9|4
1731669420000|2024-11-15 11:17:00|182071.9|181941.9|182069.9|181939.9|182071.9|181941.9|182067.9|181937.9|6
1731669430000|2024-11-15 11:17:10|182073.6|181943.6|182069.9|181939.9|182073.6|181943.6|182066.3|181936.3|6
1731669440000|2024-11-15 11:17:20|182064.3|181934.3|182072.6|181942.6|182072.6|181942.6|182062.6|181932.6|7
1731669450000|2024-11-15 11:17:30|182070.7|181940.7|182068.4|181938.4|182071.4|181941.4|182066.1|181936.1|7
1731669460000|2024-11-15 11:17:40|182066.1|181936.1|182069|181939|182069|181939|182033|181903|13
1731669470000|2024-11-15 11:17:50|182067.3|181937.3|182067.3|181937.3|182069.7|181939.7|182067.3|181937.3|7
1731669480000|2024-11-15 11:18:00|182071.7|181941.7|182067.4|181937.4|182071.7|181941.7|182067.3|181937.3|3
1731669490000|2024-11-15 11:18:10|182065.6|181935.6|182065.6|181935.6|182066.3|181936.3|182062.9|181932.9|4
1731669510000|2024-11-15 11:18:30|182064|181934|182049|181919|182064|181934|182035.3|181905.3|10
1731669520000|2024-11-15 11:18:40|182056.7|181926.7|182066|181936|182069|181939|182045.3|181915.3|13
1731669530000|2024-11-15 11:18:50|182068|181938|182064|181934|182069.6|181939.6|182064|181934|7
1731669540000|2024-11-15 11:19:00|182063|181933|182067|181937|182067|181937|182063|181933|8
1731669550000|2024-11-15 11:19:10|182064.3|181934.3|182069.1|181939.1|182069.1|181939.1|182064.3|181934.3|3
1731669560000|2024-11-15 11:19:20|182071.2|181941.2|182070.9|181940.9|182074.2|181944.2|182069.6|181939.6|4
1731669570000|2024-11-15 11:19:30|182038|181948|182035.6|181945.6|182040.3|181950.3|182035.6|181945.6|16
1731669580000|2024-11-15 11:19:40|182037.3|181947.3|182017.3|181927.3|182039|181949|182013.3|181923.3|12
1731669590000|2024-11-15 11:19:50|182030.1|181900.1|182037.3|181907.3|182038.3|181908.3|182030.1|181900.1|5
1731669600000|2024-11-15 11:20:00|182039|181909|182038|181908|182043.7|181913.7|182038|181908|5
1731669610000|2024-11-15 11:20:10|182042|181912|182037.2|181907.2|182045|181915|182033.9|181903.9|20
1731669630000|2024-11-15 11:20:30|182035.5|181905.5|182051.6|181921.6|182052.3|181922.3|182023.8|181893.8|11
1731669640000|2024-11-15 11:20:40|182048.3|181918.3|182053.2|181923.2|182053.3|181923.3|182048.3|181918.3|7
1731669650000|2024-11-15 11:20:50|182049.9|181919.9|182052.9|181922.9|182055.9|181925.9|182049.9|181919.9|5
1731669660000|2024-11-15 11:21:00|182049.6|181919.6|182054.4|181924.4|182057.7|181927.7|182049.6|181919.6|4
1731669670000|2024-11-15 11:21:10|182052.1|181922.1|182049.9|181919.9|182052.7|181922.7|182049.9|181919.9|7
1731669680000|2024-11-15 11:21:20|182049.6|181919.6|182053.9|181923.9|182053.9|181923.9|182049.6|181919.6|2
1731669690000|2024-11-15 11:21:30|182034.6|181944.6|182030.6|181940.6|182034.6|181944.6|182030.6|181940.6|2
1731669700000|2024-11-15 11:21:40|182035.9|181945.9|182033.7|181943.7|182035.9|181945.9|182033.7|181943.7|2
1731669710000|2024-11-15 11:21:50|182031.4|181941.4|182030.7|181940.7|182035|181945|182030.7|181940.7|8
1731669720000|2024-11-15 11:22:00|182029.1|181939.1|182030.6|181940.6|182032.8|181942.8|182026.6|181936.6|10
1731669730000|2024-11-15 11:22:10|182026.3|181936.3|182027.3|181937.3|182033|181943|182026.3|181936.3|4
1731669740000|2024-11-15 11:22:20|182032.3|181942.3|182032.3|181942.3|182032.3|181942.3|182032.3|181942.3|1
1731669750000|2024-11-15 11:22:30|182036|181946|182032.2|181942.2|182036|181946|182032.2|181942.2|3
1731669760000|2024-11-15 11:22:40|182038.9|181948.9|182035.9|181945.9|182038.9|181948.9|182035.9|181945.9|2
1731669770000|2024-11-15 11:22:50|182040|181950|182028.6|181938.6|182040|181950|182028.6|181938.6|7
1731669780000|2024-11-15 11:23:00|182013.9|181923.9|182019.2|181929.2|182019.2|181929.2|182013.9|181923.9|5
1731669790000|2024-11-15 11:23:10|182018.8|181928.8|182019.2|181929.2|182019.2|181929.2|182018.8|181928.8|2
1731669800000|2024-11-15 11:23:20|182016.8|181926.8|182019.2|181929.2|182019.2|181929.2|182016.8|181926.8|2
1731669810000|2024-11-15 11:23:30|182014.8|181924.8|182019.2|181929.2|182019.2|181929.2|182014.8|181924.8|2
1731669820000|2024-11-15 11:23:40|182014.2|181924.2|182013.7|181923.7|182017.2|181927.2|182010|181920|4
1731669830000|2024-11-15 11:23:50|182011.9|181921.9|182022.6|181892.6|182023.1|181921.9|182006.2|181887.9|14
1731669840000|2024-11-15 11:24:00|182025.9|181895.9|182013.5|181883.5|182026.7|181896.7|182012.8|181882.8|9
1731669850000|2024-11-15 11:24:10|182008.5|181878.5|181983.7|181893.7|182011.8|181895|181982.7|181877|9
1731669860000|2024-11-15 11:24:20|181982.3|181892.3|181982.7|181892.7|181983|181893|181982.3|181892.3|3
1731669870000|2024-11-15 11:24:30|181982.3|181892.3|181970.9|181880.9|181983|181893|181970.9|181880.9|6
1731669880000|2024-11-15 11:24:40|181972.3|181882.3|181930.9|181840.9|181972.3|181882.3|181930.9|181840.9|11
1731669890000|2024-11-15 11:24:50|181936.9|181846.9|181940.1|181850.1|181940.1|181850.1|181936.9|181846.9|3
1731669900000|2024-11-15 11:25:00|181938|181848|181941.6|181851.6|181941.6|181851.6|181930.6|181840.6|7
1731669910000|2024-11-15 11:25:10|181942.3|181852.3|181957.6|181827.6|181958.3|181852.3|181938.3|181824.3|9
1731669920000|2024-11-15 11:25:20|181955.3|181825.3|181950|181820|181956.6|181826.6|181950|181820|8
1731669930000|2024-11-15 11:25:30|181951.7|181821.7|181941.8|181811.8|181957.3|181827.3|181940.2|181810.2|12
1731669940000|2024-11-15 11:25:40|181943.2|181813.2|181945.5|181815.5|181948.8|181818.8|181943.2|181813.2|4
1731669950000|2024-11-15 11:25:50|181949.2|181819.2|181945.5|181815.5|181949.2|181819.2|181945.5|181815.5|2
1731669960000|2024-11-15 11:26:00|181939.2|181809.2|181940.9|181810.9|181960|181830|181939.2|181809.2|9
1731669970000|2024-11-15 11:26:10|181933.7|181803.7|181937|181807|181937.7|181807.7|181929.7|181799.7|6
1731669980000|2024-11-15 11:26:20|181935.3|181805.3|181935.7|181805.7|181937.7|181807.7|181932.4|181802.4|5
1731669990000|2024-11-15 11:26:30|181937.7|181807.7|181937.7|181807.7|181937.7|181807.7|181934|181804|5
1731670000000|2024-11-15 11:26:40|181939.4|181809.4|181936.5|181806.5|181939.4|181809.4|181936.5|181806.5|3
1731670010000|2024-11-15 11:26:50|181931.5|181801.5|181930.4|181800.4|181933.1|181803.1|181925.1|181795.1|8
1731670020000|2024-11-15 11:27:00|181925.4|181795.4|181883.9|181753.9|181925.4|181815.7|181869.6|181739.6|16
1731670030000|2024-11-15 11:27:10|181878.9|181748.9|181871.7|181741.7|181878.9|181748.9|181869|181739|9
1731670040000|2024-11-15 11:27:20|181875|181745|181872.7|181742.7|181875.4|181745.4|181871.4|181741.4|10
1731670050000|2024-11-15 11:27:30|181867.7|181737.7|181872.4|181742.4|181872.4|181742.4|181867.7|181737.7|6
1731670060000|2024-11-15 11:27:40|181872.3|181742.3|181884.6|181754.6|181884.6|181754.6|181872.3|181742.3|5
1731670070000|2024-11-15 11:27:50|181884|181754|181868.9|181738.9|181884|181754|181868.9|181738.9|4
1731670080000|2024-11-15 11:28:00|181873.6|181743.6|181869.9|181739.9|181873.6|181743.6|181869.9|181739.9|2
1731670090000|2024-11-15 11:28:10|181863.9|181733.9|181863.9|181733.9|181863.9|181733.9|181863.9|181733.9|1
1731670100000|2024-11-15 11:28:20|181868.3|181738.3|181867.4|181737.4|181873.1|181743.1|181866.7|181736.7|5
1731670110000|2024-11-15 11:28:30|181865.8|181735.8|181873.9|181743.9|181874.9|181744.9|181863.8|181733.8|9
1731670120000|2024-11-15 11:28:40|181872.9|181742.9|181871.3|181741.3|181872.9|181742.9|181867.6|181737.6|9
1731670130000|2024-11-15 11:28:50|181868|181738|181809.4|181719.4|181868|181738|181806.1|181716.1|9
1731670140000|2024-11-15 11:29:00|181811.1|181721.1|181809.4|181719.4|181811.1|181721.1|181809.4|181719.4|2
1731670150000|2024-11-15 11:29:10|181810.4|181720.4|181812.4|181722.4|181812.4|181722.4|181809.4|181719.4|3
1731670160000|2024-11-15 11:29:20|181810.1|181720.1|181812.1|181722.1|181812.1|181722.1|181809.4|181719.4|3
1731670170000|2024-11-15 11:29:30|181809.4|181719.4|181809.4|181719.4|181809.4|181719.4|181809.4|181719.4|1
1731670180000|2024-11-15 11:29:40|181807.7|181717.7|181807.7|181717.7|181809.7|181719.7|181807.7|181717.7|5
1731670190000|2024-11-15 11:29:50|181805.1|181715.1|181801|181671|181808|181715.1|181794|181664|12
1731670200000|2024-11-15 11:30:00|181797.7|181667.7|181821.6|181691.6|181821.6|181726.3|181797.7|181667.7|15
1731670210000|2024-11-15 11:30:10|181821.3|181691.3|181823.3|181693.3|181823.3|181693.3|181821.3|181691.3|8
1731670220000|2024-11-15 11:30:20|181822.6|181692.6|181823|181693|181823|181693|181822.6|181692.6|2
1731670230000|2024-11-15 11:30:30|181822.6|181692.6|181822.6|181692.6|181823.6|181693.6|181822.6|181692.6|4
1731670240000|2024-11-15 11:30:40|181828.3|181698.3|181823|181693|181865.8|181775.8|181820.4|181690.4|12
1731670250000|2024-11-15 11:30:50|181825.4|181695.4|181821.1|181691.1|181828.7|181698.7|181820.4|181690.4|8
1731670260000|2024-11-15 11:31:00|181820.8|181690.8|181785.3|181655.3|181826.7|181696.7|181785|181655|17
1731670270000|2024-11-15 11:31:10|181782.9|181652.9|181786.9|181656.9|181786.9|181656.9|181781.9|181651.9|5
1731670280000|2024-11-15 11:31:20|181784.6|181654.6|181783.3|181653.3|181786.9|181656.9|181782.9|181652.9|6
1731670290000|2024-11-15 11:31:30|181786.9|181656.9|181783.3|181653.3|181786.9|181656.9|181783.3|181653.3|2
1731670300000|2024-11-15 11:31:40|181786.9|181656.9|181769.2|181679.2|181812.3|181682.3|181769.2|181652.9|12
1731670310000|2024-11-15 11:31:50|181773.6|181683.6|181847.2|181717.2|181847.2|181717.2|181773.6|181660.6|12
1731670320000|2024-11-15 11:32:00|181847.8|181717.8|181862|181732|181862|181732|181842.8|181712.8|7
1731670330000|2024-11-15 11:32:10|181861.9|181731.9|181862.6|181732.6|181863.6|181733.6|181861.9|181731.9|3
1731670340000|2024-11-15 11:32:20|181847.1|181717.1|181843.4|181713.4|181847.1|181717.1|181842.8|181712.8|5
1731670350000|2024-11-15 11:32:30|181843.1|181713.1|181844.1|181714.1|181844.1|181714.1|181843.1|181713.1|4
1731670360000|2024-11-15 11:32:40|181842.8|181712.8|181843.8|181713.8|181843.8|181713.8|181842.8|181712.8|4
1731670370000|2024-11-15 11:32:50|181843.4|181713.4|181843.4|181713.4|181843.4|181713.4|181843.4|181713.4|1
1731670380000|2024-11-15 11:33:00|181845.8|181715.8|181853.2|181723.2|181853.2|181723.2|181844.1|181714.1|7
1731670390000|2024-11-15 11:33:10|181847.9|181717.9|181824.3|181694.3|181847.9|181717.9|181813.3|181683.3|11
1731670400000|2024-11-15 11:33:20|181824|181694|181818.6|181688.6|181824.3|181694.3|181815.9|181685.9|9
1731670410000|2024-11-15 11:33:30|181816.9|181686.9|181815.1|181685.1|181816.9|181686.9|181815.1|181685.1|2
1731670420000|2024-11-15 11:33:40|181815.5|181685.5|181817.5|181687.5|181817.5|181687.5|181815.5|181685.5|3
1731670430000|2024-11-15 11:33:50|181816.8|181686.8|181820.2|181690.2|181820.2|181690.2|181816.8|181686.8|2
1731670440000|2024-11-15 11:34:00|181817.8|181687.8|181819.8|181689.8|181822.5|181692.5|181817.8|181687.8|11
1731670450000|2024-11-15 11:34:10|181820.2|181690.2|181851.2|181721.2|181856.2|181726.2|181820.2|181690.2|10
1731670460000|2024-11-15 11:34:20|181849.6|181719.6|181837.8|181707.8|181849.6|181719.6|181837.8|181707.8|6
1731670470000|2024-11-15 11:34:30|181836|181706|181814.9|181684.9|181836|181706|181814.9|181684.9|7
1731670480000|2024-11-15 11:34:40|181813.1|181683.1|181787.4|181657.4|181813.1|181683.1|181784.8|181654.8|3
1731670490000|2024-11-15 11:34:50|181790.1|181660.1|181788.1|181658.1|181790.1|181660.1|181788.1|181658.1|2
1731670500000|2024-11-15 11:35:00|181792.1|181662.1|181764.8|181634.8|181792.1|181662.1|181764.8|181634.8|7
1731670510000|2024-11-15 11:35:10|181762.6|181632.6|181750.2|181620.2|181762.6|181632.6|181747.2|181617.2|9
1731670520000|2024-11-15 11:35:20|181753.2|181623.2|181744.5|181614.5|181753.2|181623.2|181744.5|181614.5|8
1731670530000|2024-11-15 11:35:30|181745.2|181615.2|181749.2|181619.2|181749.5|181619.5|181745.2|181615.2|5
1731670540000|2024-11-15 11:35:40|181748.2|181618.2|181753.9|181623.9|181758.2|181628.2|181746.2|181616.2|14
1731670550000|2024-11-15 11:35:50|181750.6|181620.6|181773.7|181643.7|181779.6|181649.6|181750.6|181620.6|15
1731670560000|2024-11-15 11:36:00|181777|181647|181776|181646|181777.7|181647.7|181773.3|181643.3|10
1731670570000|2024-11-15 11:36:10|181778.3|181648.3|181768.5|181638.5|181779|181649|181768.5|181638.5|6
1731670590000|2024-11-15 11:36:30|181766.9|181636.9|181766.9|181636.9|181766.9|181636.9|181766.9|181636.9|1
1731670600000|2024-11-15 11:36:40|181770.6|181640.6|181772.4|181642.4|181774.1|181644.1|181769.9|181639.9|6
1731670610000|2024-11-15 11:36:50|181773.4|181643.4|181774.4|181644.4|181775.4|181645.4|181771.1|181641.1|9
1731670620000|2024-11-15 11:37:00|181773.1|181643.1|181775.1|181645.1|181777.1|181647.1|181769.1|181639.1|10
1731670630000|2024-11-15 11:37:10|181774.8|181644.8|181772.4|181642.4|181774.8|181644.8|181769.1|181639.1|4
1731670640000|2024-11-15 11:37:20|181767.7|181637.7|181770|181640|181770|181640|181766|181636|4
1731670650000|2024-11-15 11:37:30|181764.7|181634.7|181763.1|181633.1|181764.7|181634.7|181763.1|181633.1|2
1731670660000|2024-11-15 11:37:40|181763|181633|181746.5|181616.5|181763|181633|181742.9|181612.9|5
1731670670000|2024-11-15 11:37:50|181718.6|181588.6|181716.1|181586.1|181718.6|181588.6|181716.1|181586.1|9
1731670680000|2024-11-15 11:38:00|181717.4|181587.4|181715.6|181585.6|181717.4|181587.4|181715.4|181585.4|4
1731670690000|2024-11-15 11:38:10|181718.3|181588.3|181715|181585|181718.3|181588.3|181715|181585|5
1731670700000|2024-11-15 11:38:20|181715.3|181585.3|181716|181586|181716|181586|181715|181585|4
1731670710000|2024-11-15 11:38:30|181715.6|181585.6|181716|181586|181716|181586|181715.6|181585.6|2
1731670720000|2024-11-15 11:38:40|181718|181588|181717|181587|181718|181588|181716|181586|6
1731670730000|2024-11-15 11:38:50|181716|181586|181715.3|181585.3|181716|181586|181714.6|181584.6|4
1731670740000|2024-11-15 11:39:00|181715.6|181585.6|181714.1|181584.1|181716|181586|181714.1|181584.1|5
1731670750000|2024-11-15 11:39:10|181715.8|181585.8|181714.7|181584.7|181715.8|181585.8|181714.4|181584.4|3
1731670760000|2024-11-15 11:39:20|181714.8|181584.8|181778.4|181688.4|181778.4|181688.4|181714.8|181584.8|7
1731670770000|2024-11-15 11:39:30|181776.7|181686.7|181797.1|181667.1|181800.9|181686.7|181776.7|181663.4|6
1731670780000|2024-11-15 11:39:40|181801.2|181671.2|181796.6|181666.6|181810.3|181680.3|181796.4|181666.4|12
1731670790000|2024-11-15 11:39:50|181796.4|181666.4|181793.1|181663.1|181799.4|181669.4|181793.1|181663.1|7
1731670800000|2024-11-15 11:40:00|181796.4|181666.4|181798.1|181668.1|181801.1|181671.1|181796.4|181666.4|6
1731670810000|2024-11-15 11:40:10|181798.6|181668.6|181809.1|181679.1|181809.1|181679.1|181798.6|181668.6|3
1731670820000|2024-11-15 11:40:20|181811.4|181681.4|181811.4|181681.4|181811.4|181681.4|181811.4|181681.4|1
1731670830000|2024-11-15 11:40:30|181811.7|181681.7|181831.9|181701.9|181835.3|181705.3|181811.4|181681.4|6
1731670840000|2024-11-15 11:40:40|181829|181699|181829|181699|181829|181699|181829|181699|1
1731670850000|2024-11-15 11:40:50|181837.5|181707.5|181869|181739|181872.8|181742.8|181831|181701|13
1731670860000|2024-11-15 11:41:00|181872.8|181742.8|181878|181748|181880|181750|181865.7|181735.7|10
1731670870000|2024-11-15 11:41:10|181882.3|181752.3|181873.8|181743.8|181882.3|181752.3|181871|181741|8
1731670880000|2024-11-15 11:41:20|181869|181739|181871.3|181741.3|181872.3|181742.3|181867|181737|4
1731670890000|2024-11-15 11:41:30|181866.3|181736.3|181865.3|181735.3|181871|181741|181864.3|181734.3|6
1731670900000|2024-11-15 11:41:40|181861.7|181731.7|181859.7|181729.7|181863.4|181733.4|181855.7|181725.7|12
1731670910000|2024-11-15 11:41:50|181860.4|181730.4|181860.4|181730.4|181860.4|181730.4|181859.7|181729.7|4
1731670920000|2024-11-15 11:42:00|181861|181731|181863.7|181733.7|181864.7|181734.7|181859|181729|11
1731670930000|2024-11-15 11:42:10|181858.7|181728.7|181863.3|181733.3|181863.3|181733.3|181858.7|181728.7|4
1731670950000|2024-11-15 11:42:30|181863.7|181733.7|181863.7|181733.7|181864|181734|181858.7|181728.7|8
1731670960000|2024-11-15 11:42:40|181859.3|181729.3|181855.7|181725.7|181863|181733|181853|181723|7
1731670970000|2024-11-15 11:42:50|181859.3|181729.3|181860|181730|181860|181730|181859.3|181729.3|3
1731670980000|2024-11-15 11:43:00|181861|181731|181865.1|181735.1|181865.6|181735.6|181858|181728|8
1731670990000|2024-11-15 11:43:10|181870.5|181740.5|181878.6|181748.6|181880.6|181750.6|181866.2|181736.2|15
1731671000000|2024-11-15 11:43:20|181869.2|181739.2|181872.5|181742.5|181872.5|181742.5|181869.2|181739.2|2
1731671010000|2024-11-15 11:43:30|181880.2|181750.2|181864.7|181734.7|181883.6|181753.6|181864.7|181734.7|9
1731671020000|2024-11-15 11:43:40|181865|181735|181865|181735|181865|181735|181865|181735|1
1731671030000|2024-11-15 11:43:50|181861|181731|181865|181735|181865|181735|181861|181731|2
1731671040000|2024-11-15 11:44:00|181874.3|181744.3|181868.7|181738.7|181876.3|181746.3|181868.7|181738.7|6
1731671050000|2024-11-15 11:44:10|181867|181737|181864.6|181734.6|181870.3|181740.3|181861.2|181731.2|6
1731671070000|2024-11-15 11:44:30|181868.2|181738.2|181876|181746|181876.8|181746.8|181863.6|181733.6|8
1731671080000|2024-11-15 11:44:40|181875.5|181745.5|181870.2|181740.2|181875.5|181745.5|181870.2|181740.2|3
1731671090000|2024-11-15 11:44:50|181874.8|181744.8|181876.6|181746.6|181876.6|181746.6|181866.2|181736.2|12
1731671100000|2024-11-15 11:45:00|181873.9|181743.9|181873.3|181743.3|181876.6|181746.6|181869.9|181739.9|10
1731671110000|2024-11-15 11:45:10|181873.9|181743.9|181873.3|181743.3|181873.9|181743.9|181865.6|181735.6|6
1731671120000|2024-11-15 11:45:20|181867.3|181737.3|181867.3|181737.3|181867.3|181737.3|181867.3|181737.3|1
1731671130000|2024-11-15 11:45:30|181863.7|181733.7|181865.7|181735.7|181865.7|181735.7|181863.7|181733.7|3
1731671140000|2024-11-15 11:45:40|181869.7|181739.7|181864.9|181734.9|181878|181748|181864.9|181734.9|7
1731671150000|2024-11-15 11:45:50|181866.3|181736.3|181873.2|181743.2|181878|181748|181866.3|181736.3|10
1731671160000|2024-11-15 11:46:00|181875.7|181745.7|181869.6|181739.6|181877.6|181747.6|181869.3|181739.3|7
1731671170000|2024-11-15 11:46:10|181873.3|181743.3|181870.4|181740.4|181877.3|181747.3|181866.4|181736.4|7
1731671180000|2024-11-15 11:46:20|181865.4|181735.4|181867|181737|181870|181740|181865.4|181735.4|3
1731671190000|2024-11-15 11:46:30|181864.4|181734.4|181867|181737|181867|181737|181864.4|181734.4|2
1731671200000|2024-11-15 11:46:40|181863.7|181733.7|181863.7|181733.7|181863.7|181733.7|181863.7|181733.7|1
1731671210000|2024-11-15 11:46:50|181850.5|181720.5|181864.8|181734.8|181864.8|181734.8|181850.5|181720.5|5
1731671220000|2024-11-15 11:47:00|181860.5|181730.5|181861.8|181731.8|181864.5|181734.5|181860.5|181730.5|4
1731671230000|2024-11-15 11:47:10|181864.5|181734.5|181865.3|181735.3|181874|181744|181864.5|181734.5|5
1731671250000|2024-11-15 11:47:30|181866.3|181736.3|181865.7|181735.7|181867|181737|181865.7|181735.7|3
1731671260000|2024-11-15 11:47:40|181867|181737|181863.3|181733.3|181867|181737|181863.3|181733.3|3
1731671270000|2024-11-15 11:47:50|181868.6|181738.6|181865.2|181735.2|181869.3|181739.3|181861.2|181731.2|7
1731671280000|2024-11-15 11:48:00|181863.2|181733.2|181853.1|181723.1|181863.2|181733.2|181851.4|181721.4|7
1731671290000|2024-11-15 11:48:10|181855.7|181725.7|181855.4|181725.4|181866.2|181736.2|181853.2|181723.2|16
1731671300000|2024-11-15 11:48:20|181858.4|181728.4|181834.5|181704.5|181858.4|181728.4|181830.8|181700.8|13
1731671310000|2024-11-15 11:48:30|181832.2|181702.2|181820|181690|181832.2|181702.2|181820|181690|5
1731671320000|2024-11-15 11:48:40|181818.3|181688.3|181789.7|181659.7|181818.3|181688.3|181789.7|181659.7|2
1731671330000|2024-11-15 11:48:50|181790.7|181660.7|181794.9|181664.9|181796.9|181666.9|181790.7|181660.7|8
1731671340000|2024-11-15 11:49:00|181796.9|181666.9|181792.9|181662.9|181798.2|181668.2|181792.9|181662.9|6
1731671350000|2024-11-15 11:49:10|181796.2|181666.2|181796.2|181666.2|181796.2|181666.2|181796.2|181666.2|1
1731671360000|2024-11-15 11:49:20|181810.2|181680.2|181834.9|181704.9|181834.9|181704.9|181809.2|181679.2|9
1731671370000|2024-11-15 11:49:30|181835.6|181705.6|181822.6|181692.6|181839.7|181709.7|181803.9|181673.9|16
1731671380000|2024-11-15 11:49:40|181814.9|181684.9|181793.2|181663.2|181820.3|181690.3|181789.2|181659.2|8
1731671390000|2024-11-15 11:49:50|181795.2|181665.2|181794.9|181664.9|181795.2|181665.2|181791.6|181661.6|5
1731671400000|2024-11-15 11:50:00|181797.2|181667.2|181795.6|181665.6|181797.2|181667.2|181791.9|181661.9|5
1731671420000|2024-11-15 11:50:20|181796.9|181666.9|181795.7|181665.7|181796.9|181666.9|181795.7|181665.7|2
1731671440000|2024-11-15 11:50:40|181788.9|181658.9|181796.5|181666.5|181796.5|181666.5|181788.9|181658.9|5
1731671450000|2024-11-15 11:50:50|181821.5|181691.5|181846|181716|181848.4|181718.4|181821.5|181691.5|5
1731671460000|2024-11-15 11:51:00|181852.1|181722.1|181842.9|181712.9|181868|181738|181842.9|181712.9|15
1731671470000|2024-11-15 11:51:10|181841.2|181711.2|181851.9|181721.9|181851.9|181721.9|181839.5|181709.5|11
1731671480000|2024-11-15 11:51:20|181851.5|181721.5|181850.8|181720.8|181852.8|181722.8|181847.5|181717.5|10
1731671490000|2024-11-15 11:51:30|181846.5|181716.5|181865.6|181735.6|181865.6|181735.6|181846.5|181716.5|7
1731671500000|2024-11-15 11:51:40|181869.2|181739.2|181870.7|181740.7|181870.7|181740.7|181869.2|181739.2|3
1731671510000|2024-11-15 11:51:50|181865.7|181735.7|181874.7|181744.7|181876|181746|181865.7|181735.7|5
1731671520000|2024-11-15 11:52:00|181876.6|181746.6|181900.5|181770.5|181904.2|181774.2|181876.6|181746.6|8
1731671530000|2024-11-15 11:52:10|181900.2|181770.2|181917.9|181787.9|181917.9|181787.9|181900.2|181770.2|7
1731671540000|2024-11-15 11:52:20|181914.9|181784.9|181938.7|181808.7|181940.4|181810.4|181914.9|181784.9|10
1731671550000|2024-11-15 11:52:30|181934.7|181804.7|181930.1|181800.1|181937.4|181807.4|181925.1|181795.1|7
1731671560000|2024-11-15 11:52:40|181933.4|181803.4|181926.4|181796.4|181934.1|181804.1|181925.1|181795.1|10
1731671570000|2024-11-15 11:52:50|181934.1|181804.1|181942.2|181812.2|181944.9|181814.9|181928.4|181798.4|13
1731671580000|2024-11-15 11:53:00|181942.9|181812.9|181942.9|181812.9|181942.9|181812.9|181942.9|181812.9|1
1731671590000|2024-11-15 11:53:10|181942.2|181812.2|181925.7|181795.7|181942.2|181812.2|181915.1|181785.1|10
1731671600000|2024-11-15 11:53:20|181922.4|181792.4|181924.8|181794.8|181928.4|181798.4|181917.7|181787.7|12
1731671610000|2024-11-15 11:53:30|181919.4|181789.4|181916.7|181786.7|181925.4|181795.4|181916.7|181786.7|9
1731671620000|2024-11-15 11:53:40|181919.1|181789.1|181940.8|181810.8|181940.8|181810.8|181919.1|181789.1|6
1731671630000|2024-11-15 11:53:50|181942.4|181812.4|181940.8|181810.8|181942.4|181812.4|181940.8|181810.8|2
1731671640000|2024-11-15 11:54:00|181943.1|181813.1|181962.9|181832.9|181962.9|181832.9|181940.8|181810.8|13
1731671650000|2024-11-15 11:54:10|181964.4|181874.4|181960.4|181870.4|181964.7|181874.7|181960.4|181870.4|8
1731671660000|2024-11-15 11:54:20|181960.7|181870.7|181958.9|181868.9|181960.7|181870.7|181958.9|181868.9|3
1731671670000|2024-11-15 11:54:30|181958.2|181868.2|181958.9|181868.9|181958.9|181868.9|181952.2|181862.2|4
1731671680000|2024-11-15 11:54:40|181958.2|181868.2|181956.4|181866.4|181958.9|181868.9|181956.4|181866.4|6
1731671690000|2024-11-15 11:54:50|181954.5|181864.5|181963.3|181833.3|181963.3|181868.7|181942.2|181833.3|8
1731671700000|2024-11-15 11:55:00|181963.7|181833.7|181979.4|181849.4|181979.4|181849.4|181963.3|181833.3|8
1731671710000|2024-11-15 11:55:10|181979.7|181849.7|181960.4|181870.4|181982|181874.7|181960.4|181849.4|7
1731671720000|2024-11-15 11:55:20|181959.4|181869.4|181959.4|181869.4|181960.4|181870.4|181959.4|181869.4|5
1731671730000|2024-11-15 11:55:30|181960.7|181870.7|181959.4|181869.4|181960.7|181870.7|181959.4|181869.4|4
1731671740000|2024-11-15 11:55:40|181959.7|181869.7|181959.4|181869.4|181962.7|181872.7|181959.4|181869.4|9
1731671750000|2024-11-15 11:55:50|181956.8|181866.8|181979.1|181849.1|181979.1|181866.8|181956.8|181836.6|5
1731671760000|2024-11-15 11:56:00|181969.4|181839.4|181960.1|181830.1|181969.4|181839.4|181960.1|181830.1|3
1731671770000|2024-11-15 11:56:10|181958.6|181828.6|181963.2|181833.2|181963.2|181833.2|181958.6|181828.6|3
1731671780000|2024-11-15 11:56:20|181959.6|181829.6|181963.2|181833.2|181964.2|181834.2|181958.6|181828.6|7
1731671790000|2024-11-15 11:56:30|181963.9|181833.9|181947|181817|181963.9|181833.9|181941.3|181811.3|8
1731671800000|2024-11-15 11:56:40|181952|181822|181948.3|181818.3|181952|181822|181944.6|181814.6|6
1731671810000|2024-11-15 11:56:50|181954.9|181824.9|181960.5|181830.5|181960.5|181830.5|181952.3|181822.3|4
1731671820000|2024-11-15 11:57:00|181953.5|181863.5|181959.5|181869.5|181959.5|181869.5|181951.2|181861.2|8
1731671830000|2024-11-15 11:57:10|181956.5|181866.5|181953.5|181863.5|181956.5|181866.5|181953.1|181863.1|6
1731671840000|2024-11-15 11:57:20|181958.2|181868.2|181952.2|181862.2|181958.2|181868.2|181952.2|181862.2|10
1731671850000|2024-11-15 11:57:30|181952.1|181862.1|181944.6|181854.6|181953.1|181863.1|181941.6|181851.6|8
1731671860000|2024-11-15 11:57:40|181943.6|181853.6|181966.7|181836.7|181966.7|181859.4|181943.6|181836|4
1731671870000|2024-11-15 11:57:50|181968.4|181838.4|181968.2|181838.2|181972.7|181842.7|181961.7|181831.7|9
1731671880000|2024-11-15 11:58:00|181965.9|181835.9|181962.6|181832.6|181965.9|181835.9|181957.3|181827.3|10
1731671890000|2024-11-15 11:58:10|181958|181828|181959|181829|181965.3|181835.3|181958|181828|8
1731671900000|2024-11-15 11:58:20|181944.2|181814.2|181940.2|181810.2|181950.6|181820.6|181936.4|181806.4|10
1731671910000|2024-11-15 11:58:30|181942.9|181812.9|181932.7|181802.7|181944.3|181814.3|181932.7|181802.7|7
1731671920000|2024-11-15 11:58:40|181927.7|181797.7|181919.8|181789.8|181928.8|181798.8|181919.4|181789.4|15
1731671930000|2024-11-15 11:58:50|181927.8|181797.8|181926.1|181796.1|181927.8|181797.8|181924.1|181794.1|3
1731671940000|2024-11-15 11:59:00|181926.5|181796.5|181920.1|181790.1|181933.6|181803.6|181920.1|181790.1|9
1731671950000|2024-11-15 11:59:10|181925.4|181795.4|181917.4|181787.4|181926.1|181796.1|181917.4|181787.4|13
1731671960000|2024-11-15 11:59:20|181919.1|181789.1|181917.1|181787.1|181924.4|181794.4|181916.4|181786.4|10
1731671970000|2024-11-15 11:59:30|181916.4|181786.4|181919.4|181789.4|181920.4|181790.4|181916.4|181786.4|6
1731671980000|2024-11-15 11:59:40|181924.4|181794.4|181926.7|181796.7|181926.7|181796.7|181922.7|181792.7|4
1731671990000|2024-11-15 11:59:50|181923.7|181793.7|181924.7|181794.7|181924.7|181794.7|181920.4|181790.4|7
1731672000000|2024-11-15 12:00:00|181929.7|181799.7|181949.4|181819.4|181953.4|181823.4|181926.1|181796.1|15
1731672010000|2024-11-15 12:00:10|181949|181819|181956.1|181826.1|181956.1|181826.1|181949|181819|3
1731672020000|2024-11-15 12:00:20|181950.7|181820.7|181955.1|181825.1|181955.1|181825.1|181948|181818|10
1731672030000|2024-11-15 12:00:30|181952.1|181822.1|181947.4|181817.4|181952.7|181822.7|181940.9|181810.9|11
1731672040000|2024-11-15 12:00:40|181948.8|181818.8|181947.4|181817.4|181948.8|181818.8|181947.4|181817.4|2
1731672050000|2024-11-15 12:00:50|181945.9|181815.9|181940.5|181810.5|181945.9|181815.9|181940.5|181810.5|2
1731672060000|2024-11-15 12:01:00|181943.9|181813.9|181942.9|181812.9|181947.9|181817.9|181942.9|181812.9|3
1731672070000|2024-11-15 12:01:10|181948.8|181818.8|181954.1|181824.1|181954.1|181824.1|181941.9|181811.9|6
1731672080000|2024-11-15 12:01:20|181956.8|181826.8|181968.1|181838.1|181968.1|181838.1|181948.5|181818.5|6
1731672090000|2024-11-15 12:01:30|181966.8|181836.8|181948.1|181818.1|181967.1|181837.1|181945.8|181815.8|11
1731672100000|2024-11-15 12:01:40|181941.6|181811.6|181945.6|181815.6|181947.6|181817.6|181940.9|181810.9|7
1731672110000|2024-11-15 12:01:50|181948.9|181818.9|181932.1|181802.1|181948.9|181818.9|181932.1|181802.1|8
1731672120000|2024-11-15 12:02:00|181914.4|181784.4|181913.6|181783.6|181917|181787|181913.6|181783.6|4
1731672130000|2024-11-15 12:02:10|181916.6|181786.6|181916.6|181786.6|181916.6|181786.6|181916.6|181786.6|1
1731672140000|2024-11-15 12:02:20|181911.6|181781.6|181873.5|181743.5|181911.6|181781.6|181867.2|181737.2|6
1731672150000|2024-11-15 12:02:30|181877.8|181747.8|181871.5|181741.5|181895.5|181765.5|181871.5|181741.5|13
1731672160000|2024-11-15 12:02:40|181870.1|181740.1|181877.5|181747.5|181880.5|181750.5|181868.5|181738.5|6
1731672170000|2024-11-15 12:02:50|181868.8|181738.8|181877.2|181747.2|181878.8|181748.8|181868.5|181738.5|7
1731672180000|2024-11-15 12:03:00|181875.8|181745.8|181872.5|181742.5|181877.5|181747.5|181864.5|181734.5|9
1731672190000|2024-11-15 12:03:10|181872.2|181742.2|181875.5|181745.5|181875.8|181745.8|181872.2|181742.2|4
1731672200000|2024-11-15 12:03:20|181875.8|181745.8|181880.5|181750.5|181887.8|181757.8|181875.5|181745.5|13
1731672210000|2024-11-15 12:03:30|181879.8|181749.8|181874.8|181744.8|181879.8|181749.8|181874.8|181744.8|6
1731672220000|2024-11-15 12:03:40|181871.4|181741.4|181874.8|181744.8|181874.8|181744.8|181871.4|181741.4|5
1731672230000|2024-11-15 12:03:50|181874.4|181744.4|181874.4|181744.4|181874.4|181744.4|181874.4|181744.4|1
1731672240000|2024-11-15 12:04:00|181873.1|181743.1|181874.4|181744.4|181874.4|181744.4|181873.1|181743.1|4
1731672250000|2024-11-15 12:04:10|181874.1|181744.1|181871.1|181741.1|181874.1|181744.1|181868.5|181738.5|8
1731672260000|2024-11-15 12:04:20|181869.5|181739.5|181861.9|181731.9|181873.2|181743.2|181855.9|181725.9|9
1731672270000|2024-11-15 12:04:30|181860.4|181730.4|181852.1|181722.1|181861.7|181731.7|181848.3|181718.3|14
1731672280000|2024-11-15 12:04:40|181851.7|181721.7|181848.4|181718.4|181851.7|181721.7|181846.4|181716.4|9
1731672290000|2024-11-15 12:04:50|181846.4|181716.4|181847|181717|181847|181717|181844.7|181714.7|5
1731672300000|2024-11-15 12:05:00|181851.7|181721.7|181879.4|181749.4|181879.4|181749.4|181850.4|181720.4|6
1731672310000|2024-11-15 12:05:10|181890.2|181760.2|181884.7|181794.7|181902.9|181795.7|181880.7|181750.7|9
1731672320000|2024-11-15 12:05:20|181886.4|181796.4|181916.5|181786.5|181923.3|181796.4|181886.4|181786.5|7
1731672330000|2024-11-15 12:05:30|181921.1|181791.1|181926.3|181796.3|181929.6|181799.6|181921.1|181791.1|13
1731672350000|2024-11-15 12:05:50|181925.9|181795.9|181926.2|181796.2|181926.9|181796.9|181925.9|181795.9|7
1731672360000|2024-11-15 12:06:00|181925.9|181795.9|181926.5|181796.5|181929.5|181799.5|181922.5|181792.5|9
1731672370000|2024-11-15 12:06:10|181923.2|181793.2|181920.7|181790.7|181929.2|181799.2|181920|181790|16
1731672380000|2024-11-15 12:06:20|181922|181792|181927.8|181797.8|181931.1|181801.1|181922|181792|13
1731672390000|2024-11-15 12:06:30|181927.1|181797.1|181930.5|181800.5|181932.4|181802.4|181927.1|181797.1|5
1731672400000|2024-11-15 12:06:40|181930.8|181800.8|181933.1|181803.1|181933.1|181803.1|181930.8|181800.8|4
1731672410000|2024-11-15 12:06:50|181934.9|181804.9|181942.4|181812.4|181950.7|181820.7|181934.9|181804.9|11
1731672420000|2024-11-15 12:07:00|181948|181818|181948.1|181818.1|181948.1|181818.1|181948|181818|2
1731672430000|2024-11-15 12:07:10|181944.7|181814.7|181947.7|181817.7|181947.7|181817.7|181942.7|181812.7|4
1731672440000|2024-11-15 12:07:20|181948.5|181818.5|181945.1|181815.1|181948.5|181818.5|181945.1|181815.1|2
1731672460000|2024-11-15 12:07:40|181943.5|181813.5|181952.6|181822.6|181952.6|181822.6|181943.5|181813.5|5
1731672470000|2024-11-15 12:07:50|181955.2|181825.2|181956.2|181826.2|181958.2|181828.2|181953.9|181823.9|5
1731672480000|2024-11-15 12:08:00|181957.9|181827.9|181956.9|181826.9|181957.9|181827.9|181956.9|181826.9|2
1731672490000|2024-11-15 12:08:10|181957.2|181827.2|181957.5|181827.5|181957.5|181827.5|181954.9|181824.9|6
1731672500000|2024-11-15 12:08:20|181958.5|181828.5|181955.9|181825.9|181958.5|181828.5|181953.2|181823.2|6
1731672510000|2024-11-15 12:08:30|181954.9|181824.9|181958.9|181828.9|181958.9|181828.9|181953.2|181823.2|4
1731672520000|2024-11-15 12:08:40|181958.2|181828.2|181965.3|181835.3|181965.3|181835.3|181958.2|181828.2|4
1731672530000|2024-11-15 12:08:50|181966.9|181836.9|181968.5|181838.5|181968.5|181838.5|181966.9|181836.9|2
1731672550000|2024-11-15 12:09:10|181966.2|181836.2|181970.8|181840.8|181970.8|181840.8|181966.2|181836.2|4
1731672560000|2024-11-15 12:09:20|181968.2|181838.2|181968.2|181838.2|181968.2|181838.2|181968.2|181838.2|1
1731672570000|2024-11-15 12:09:30|181971.8|181841.8|181973.4|181843.4|181973.4|181843.4|181971.8|181841.8|2
1731672590000|2024-11-15 12:09:50|181977.5|181847.5|181974.2|181844.2|181977.5|181847.5|181974.2|181844.2|2
1731672600000|2024-11-15 12:10:00|181976|181846|181962.6|181872.6|181976|181873.4|181961|181846|4
1731672610000|2024-11-15 12:10:10|181964.7|181874.7|182029.4|181899.4|182037.3|181946.3|181964.7|181874.7|8
1731672620000|2024-11-15 12:10:20|182026.4|181896.4|182034.7|181904.7|182040.7|181910.7|182024.4|181894.4|9
1731672630000|2024-11-15 12:10:30|182031.4|181901.4|182029.7|181899.7|182031.4|181901.4|182024.7|181894.7|5
1731672640000|2024-11-15 12:10:40|182031.4|181901.4|182032.4|181902.4|182032.4|181902.4|182028.7|181898.7|5
1731672650000|2024-11-15 12:10:50|182030.7|181900.7|182029.4|181899.4|182031.7|181901.7|182028.7|181898.7|8
1731672660000|2024-11-15 12:11:00|182025.7|181895.7|182023.1|181893.1|182030.4|181900.4|182018.1|181888.1|8
1731672670000|2024-11-15 12:11:10|182032.8|181902.8|182029.1|181899.1|182032.8|181902.8|182028.4|181898.4|6
1731672680000|2024-11-15 12:11:20|182024.8|181894.8|182029.1|181899.1|182029.1|181899.1|182023.1|181893.1|4
1731672690000|2024-11-15 12:11:30|182030.4|181900.4|182055.8|181925.8|182055.8|181925.8|182030.4|181900.4|9
1731672700000|2024-11-15 12:11:40|182057.4|181927.4|182047.9|181957.9|182057.4|181957.9|182038.1|181927.4|6
1731672720000|2024-11-15 12:12:00|182044.9|181954.9|182023.7|181933.7|182045.9|181955.9|182023.7|181933.7|9
1731672730000|2024-11-15 12:12:10|182021.1|181931.1|182025.7|181935.7|182025.7|181935.7|182021.1|181931.1|2
1731672740000|2024-11-15 12:12:20|182022.1|181932.1|182022.1|181932.1|182022.1|181932.1|182022.1|181932.1|1
1731672750000|2024-11-15 12:12:30|182021.1|181931.1|182021.1|181931.1|182025.1|181935.1|182021.1|181931.1|6
1731672760000|2024-11-15 12:12:40|182025.4|181935.4|182023.3|181933.3|182025.7|181935.7|182021.3|181931.3|6
1731672770000|2024-11-15 12:12:50|182021.3|181931.3|182019.8|181929.8|182021.3|181931.3|182019.8|181929.8|2
1731672780000|2024-11-15 12:13:00|182023.2|181933.2|182029.6|181939.6|182029.6|181939.6|182023.1|181933.1|5
1731672790000|2024-11-15 12:13:10|182021.8|181931.8|182036.4|181906.4|182036.4|181931.8|182020|181905|5
1731672800000|2024-11-15 12:13:20|182042.8|181912.8|182040.2|181910.2|182043.2|181913.2|182040.2|181910.2|3
1731672810000|2024-11-15 12:13:30|182041.6|181911.6|182039.5|181909.5|182048.5|181918.5|182039.5|181909.5|5
1731672830000|2024-11-15 12:13:50|182037|181907|182037.7|181907.7|182040|181910|182037|181907|3
1731672840000|2024-11-15 12:14:00|182030.1|181900.1|182030|181900|182030.1|181900.1|182030|181900|2
1731672850000|2024-11-15 12:14:10|182026.7|181896.7|182030.1|181900.1|182031.7|181901.7|182024|181894|10
1731672860000|2024-11-15 12:14:20|182029.7|181899.7|182048.7|181918.7|182049.1|181919.1|182025.4|181895.4|15
1731672870000|2024-11-15 12:14:30|182046.4|181916.4|182047.4|181917.4|182051.7|181921.7|182046.4|181916.4|12
1731672880000|2024-11-15 12:14:40|182050.1|181920.1|182049.8|181919.8|182051.8|181921.8|182048.1|181918.1|4
1731672890000|2024-11-15 12:14:50|182047.8|181917.8|182047.8|181917.8|182047.8|181917.8|182047.8|181917.8|1
1731672900000|2024-11-15 12:15:00|182043.8|181913.8|182047.1|181917.1|182047.1|181917.1|182043.8|181913.8|2
1731672910000|2024-11-15 12:15:10|182114.6|182024.6|182150.2|182020.2|182158.2|182053.7|182114.6|182016.1|13
1731672920000|2024-11-15 12:15:20|182156.2|182026.2|182160.4|182030.4|182160.4|182030.4|182151.9|182021.9|10
1731672930000|2024-11-15 12:15:30|182161.4|182031.4|182160.4|182030.4|182163.1|182033.1|182160.4|182030.4|8
1731672940000|2024-11-15 12:15:40|182158.2|182028.2|182167.7|182037.7|182167.7|182037.7|182158.2|182028.2|7
1731672950000|2024-11-15 12:15:50|182164.4|182034.4|182162.9|182032.9|182164.4|182034.4|182159.9|182029.9|4
1731672960000|2024-11-15 12:16:00|182159.9|182029.9|182162.5|182032.5|182165.5|182035.5|182159.9|182029.9|5
1731672970000|2024-11-15 12:16:10|182161.5|182031.5|182162.8|182032.8|182166.5|182036.5|182161.5|182031.5|5
1731672980000|2024-11-15 12:16:20|182161.5|182031.5|182169.5|182079.5|182176.8|182086.8|182149.3|182031.5|10
1731672990000|2024-11-15 12:16:30|182175.1|182085.1|182169.4|182079.4|182175.1|182085.1|182169.4|182079.4|4
1731673000000|2024-11-15 12:16:40|182174.4|182084.4|182173.8|182083.8|182174.4|182084.4|182169.4|182079.4|4
1731673010000|2024-11-15 12:16:50|182180.4|182090.4|182250.4|182120.4|182255.4|182125.4|182180.4|182090.4|8
1731673020000|2024-11-15 12:17:00|182254|182124|182230.7|182100.7|182254|182124|182230.7|182100.7|15
1731673030000|2024-11-15 12:17:10|182229|182099|182206.2|182076.2|182229|182099|182201.2|182071.2|17
1731673040000|2024-11-15 12:17:20|182202.6|182072.6|182199.4|182069.4|182207.6|182077.6|182197.8|182067.8|18
1731673050000|2024-11-15 12:17:30|182198.4|182068.4|182184.8|182054.8|182201.1|182071.1|182181.1|182051.1|11
1731673060000|2024-11-15 12:17:40|182177.4|182047.4|182169.3|182039.3|182177.4|182047.4|182169|182039|8
1731673070000|2024-11-15 12:17:50|182160.6|182030.6|182154.9|182024.9|182160.6|182030.6|182153.9|182023.9|7
1731673080000|2024-11-15 12:18:00|182154.6|182024.6|182154.2|182024.2|182154.6|182024.6|182153.6|182023.6|3
1731673090000|2024-11-15 12:18:10|182153.9|182023.9|182154.2|182024.2|182157.2|182027.2|182149.6|182019.6|9
1731673100000|2024-11-15 12:18:20|182154.5|182024.5|182144.9|182014.9|182154.5|182024.5|182144.9|182014.9|6
1731673110000|2024-11-15 12:18:30|182145.6|182015.6|182130|182000|182145.6|182015.6|182125|181995|13
1731673120000|2024-11-15 12:18:40|182085.9|181995.9|182083.4|181993.4|182085.9|181995.9|182074.2|181984.2|7
1731673130000|2024-11-15 12:18:50|182082.1|181992.1|182083.8|181993.8|182083.8|181993.8|182082.1|181992.1|2
1731673140000|2024-11-15 12:19:00|182088.8|181998.8|182085.4|181995.4|182088.8|181998.8|182083.8|181993.8|4
1731673150000|2024-11-15 12:19:10|182083.8|181993.8|182084.1|181994.1|182086.4|181996.4|182083.8|181993.8|3
1731673160000|2024-11-15 12:19:20|182084|181994|182071.6|181981.6|182084|181994|182071.6|181981.6|3
1731673170000|2024-11-15 12:19:30|182068.6|181978.6|182068.6|181978.6|182068.6|181978.6|182068.6|181978.6|1
1731673190000|2024-11-15 12:19:50|182071.6|181981.6|182073.5|181983.5|182073.5|181983.5|182071.6|181981.6|2
1731673210000|2024-11-15 12:20:10|182070.5|181980.5|182074.1|181984.1|182074.1|181984.1|182070.1|181980.1|5
1731673220000|2024-11-15 12:20:20|182072.1|181982.1|182073.5|181983.5|182076.5|181986.5|182070.1|181980.1|11
1731673230000|2024-11-15 12:20:30|182070.8|181980.8|182084.4|181954.4|182085.7|181981.8|182067.6|181952.7|9
1731673240000|2024-11-15 12:20:40|182085.1|181955.1|182084.7|181954.7|182085.7|181955.7|182080.4|181950.4|8
1731673250000|2024-11-15 12:20:50|182082.7|181952.7|182098.4|181968.4|182098.4|181968.4|182072.9|181942.9|17
1731673260000|2024-11-15 12:21:00|182092|181962|182083.4|181953.4|182092|181962|182083.1|181953.1|12
1731673270000|2024-11-15 12:21:10|182082.3|181952.3|182078.8|181948.8|182082.3|181952.3|182077|181947|8
1731673280000|2024-11-15 12:21:20|182078.5|181948.5|182080.2|181950.2|182081|181951|182078.5|181948.5|3
1731673290000|2024-11-15 12:21:30|182084.2|181954.2|182081.6|181951.6|182084.2|181954.2|182081.6|181951.6|2
1731673310000|2024-11-15 12:21:50|182096|181966|182094|181964|182099|181969|182094|181964|3
1731673320000|2024-11-15 12:22:00|182087.5|181957.5|182087.5|181957.5|182087.5|181957.5|182086.5|181956.5|3
1731673330000|2024-11-15 12:22:10|182089.2|181959.2|182089.2|181959.2|182089.2|181959.2|182089.2|181959.2|1
1731673340000|2024-11-15 12:22:20|182091.9|181961.9|182083.7|181953.7|182095.4|181965.4|182083.3|181953.3|8
1731673350000|2024-11-15 12:22:30|182083|181953|182078.7|181948.7|182083|181953|182077.3|181947.3|5
1731673360000|2024-11-15 12:22:40|182079|181949|182078.7|181948.7|182079|181949|182077|181947|6
1731673370000|2024-11-15 12:22:50|182079|181949|182080.9|181950.9|182080.9|181950.9|182077|181947|6
1731673380000|2024-11-15 12:23:00|182087.1|181957.1|182085.4|181955.4|182088.4|181958.4|182085.4|181955.4|3
1731673390000|2024-11-15 12:23:10|182087|181957|182075.2|181945.2|182094.7|181964.7|182075.2|181945.2|13
1731673400000|2024-11-15 12:23:20|182074.9|181944.9|182051|181921|182079.6|181949.6|182051|181921|5
1731673410000|2024-11-15 12:23:30|182049|181919|182044.6|181914.6|182049|181919|182044.6|181914.6|3
1731673420000|2024-11-15 12:23:40|182042|181912|182041|181911|182045.3|181915.3|182041|181911|4
1731673430000|2024-11-15 12:23:50|182045.3|181915.3|182039.7|181909.7|182045.3|181915.3|182030.5|181900.5|8
1731673440000|2024-11-15 12:24:00|182042.7|181912.7|182073.2|181983.2|182090.5|182000.5|182038.7|181911.5|11
1731673450000|2024-11-15 12:24:10|182070.2|181980.2|182066.8|181976.8|182070.2|181980.2|182063.8|181973.8|8
1731673460000|2024-11-15 12:24:20|182066.4|181976.4|182089.2|181999.2|182092.2|182002.2|182066.4|181976.4|10
1731673490000|2024-11-15 12:24:50|182091.5|182001.5|182137.4|182007.4|182137.5|182026|182091.5|182001.5|6
1731673500000|2024-11-15 12:25:00|182143.4|182013.4|182138.8|182008.8|182144.1|182014.1|182137.4|182007.4|8
1731673510000|2024-11-15 12:25:10|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|182143.4|182013.4|1
1731673520000|2024-11-15 12:25:20|182138.4|182008.4|182142.1|182012.1|182144.1|182014.1|182137.8|182007.8|6
1731673530000|2024-11-15 12:25:30|182140.6|182010.6|182134.2|182004.2|182140.6|182010.6|182134.2|182004.2|6
1731673540000|2024-11-15 12:25:40|182132.5|182002.5|182138.2|182008.2|182138.2|182008.2|182132.5|182002.5|5
1731673550000|2024-11-15 12:25:50|182143.9|182013.9|182141.3|182011.3|182143.9|182013.9|182141.3|182011.3|2
1731673560000|2024-11-15 12:26:00|182137.9|182007.9|182137.9|182007.9|182137.9|182007.9|182137.9|182007.9|1
1731673570000|2024-11-15 12:26:10|182134.6|182004.6|182133.3|182003.3|182139.9|182009.9|182129.9|181999.9|9
1731673580000|2024-11-15 12:26:20|182137.6|182007.6|182136.9|182006.9|182137.6|182007.6|182132.3|182002.3|3
1731673590000|2024-11-15 12:26:30|182138.6|182008.6|182192.4|182102.4|182205.3|182115.3|182137.4|182008.6|17
1731673600000|2024-11-15 12:26:40|182193.4|182103.4|182198.2|182108.2|182203.5|182113.5|182193.4|182103.4|9
1731673610000|2024-11-15 12:26:50|182213.2|182083.2|182195.8|182065.8|182214.8|182084.8|182195.8|182065.8|4
1731673620000|2024-11-15 12:27:00|182191.8|182061.8|182191.4|182061.4|182196.8|182066.8|182191.4|182061.4|3
1731673630000|2024-11-15 12:27:10|182189.4|182059.4|182119.4|181989.4|182191.4|182061.4|182119.4|181989.4|17
1731673640000|2024-11-15 12:27:20|182122.1|181992.1|182136.5|182006.5|182136.5|182006.5|182116.8|181986.8|10
1731673650000|2024-11-15 12:27:30|182106.5|181976.5|182096.3|181966.3|182106.5|181976.5|182095.7|181965.7|4
1731673660000|2024-11-15 12:27:40|182093.3|181963.3|182103.2|181973.2|182103.2|181973.2|182093.3|181963.3|4
1731673670000|2024-11-15 12:27:50|182105.2|181975.2|182103.2|181973.2|182105.2|181975.2|182102.5|181972.5|4
1731673680000|2024-11-15 12:28:00|182104.9|181974.9|182104.9|181974.9|182104.9|181974.9|182104.9|181974.9|1
1731673690000|2024-11-15 12:28:10|182102.7|181972.7|182097.4|181967.4|182102.7|181972.7|182095.4|181965.4|10
1731673700000|2024-11-15 12:28:20|182100.1|181970.1|182098.1|181968.1|182100.1|181970.1|182095.1|181965.1|4
1731673710000|2024-11-15 12:28:30|182095.1|181965.1|182097.8|181967.8|182097.8|181967.8|182095.1|181965.1|2
1731673720000|2024-11-15 12:28:40|182099.1|181969.1|182099.8|181969.8|182099.8|181969.8|182095.8|181965.8|3
1731673730000|2024-11-15 12:28:50|182101.8|181971.8|182093.8|181963.8|182102.8|181972.8|182091.5|181961.5|13
1731673740000|2024-11-15 12:29:00|182098.2|181968.2|182094.5|181964.5|182098.2|181968.2|182091.2|181961.2|12
1731673750000|2024-11-15 12:29:10|182095.5|181965.5|182095.5|181965.5|182095.5|181965.5|182095.5|181965.5|1
1731673760000|2024-11-15 12:29:20|182092.2|181962.2|182096.5|181966.5|182099.5|181969.5|182092.2|181962.2|6
1731673770000|2024-11-15 12:29:30|182094.2|181964.2|182087.2|181957.2|182097.9|181967.9|182087.2|181957.2|8
1731673780000|2024-11-15 12:29:40|182082.3|181952.3|182084.3|181954.3|182085|181955|182076.9|181946.9|7
1731673790000|2024-11-15 12:29:50|182081.6|181951.6|182079.9|181949.9|182081.6|181951.6|182076.3|181946.3|9
1731673800000|2024-11-15 12:30:00|182073.9|181943.9|182076.5|181946.5|182079.5|181949.5|182069.5|181939.5|11
1731673810000|2024-11-15 12:30:10|182078.2|181948.2|182080.2|181950.2|182080.5|181950.5|182071.5|181941.5|7
1731673820000|2024-11-15 12:30:20|182080.8|181950.8|182078.4|181948.4|182082.4|181952.4|182075.4|181945.4|6
1731673830000|2024-11-15 12:30:30|182078.7|181948.7|182076|181946|182091.2|181961.2|182076|181946|7
1731673840000|2024-11-15 12:30:40|182080|181950|182081.7|181951.7|182085.7|181955.7|182077.7|181947.7|5
1731673850000|2024-11-15 12:30:50|182083|181953|182077.4|181947.4|182083|181953|182076.8|181946.8|10
1731673860000|2024-11-15 12:31:00|182080.4|181950.4|182095.6|181965.6|182095.6|181965.6|182074.1|181944.1|7
1731673870000|2024-11-15 12:31:10|182097.3|181967.3|182100|181970|182103|181973|182097.3|181967.3|3
1731673890000|2024-11-15 12:31:30|182101.6|181971.6|182086.3|181996.3|182101.6|181996.3|182086.3|181971.6|2
1731673900000|2024-11-15 12:31:40|182093|182003|182165|182075|182178.7|182088.7|182090|182000|11
1731673910000|2024-11-15 12:31:50|182166.9|182076.9|182171.9|182081.9|182176.5|182086.5|182166.9|182076.9|4
1731673920000|2024-11-15 12:32:00|182170.2|182080.2|182195.1|182065.1|182195.1|182080.2|182170.2|182044.4|11
1731673930000|2024-11-15 12:32:10|182203.1|182073.1|182196.1|182066.1|182207.1|182077.1|182196.1|182066.1|5
1731673940000|2024-11-15 12:32:20|182199.5|182069.5|182199.5|182069.5|182199.8|182069.8|182199.5|182069.5|3
1731673950000|2024-11-15 12:32:30|182200.5|182070.5|182205.5|182075.5|182205.5|182075.5|182197.8|182067.8|5
1731673960000|2024-11-15 12:32:40|182205.8|182075.8|182202.2|182072.2|182207.5|182077.5|182202.2|182072.2|7
1731673980000|2024-11-15 12:33:00|182206.9|182076.9|182181.3|182051.3|182206.9|182076.9|182177.3|182047.3|13
1731673990000|2024-11-15 12:33:10|182171.6|182041.6|182171.3|182041.3|182172.3|182042.3|182168.3|182038.3|7
1731674000000|2024-11-15 12:33:20|182172|182042|182172.3|182042.3|182172.6|182042.6|182172|182042|4
1731674010000|2024-11-15 12:33:30|182172|182042|182171.7|182041.7|182172|182042|182166.3|182036.3|4
1731674020000|2024-11-15 12:33:40|182166.7|182036.7|182166.5|182036.5|182170.7|182040.7|182153|182023|12
1731674030000|2024-11-15 12:33:50|182165.8|182035.8|182198.4|182068.4|182204.4|182091.7|182165.8|182035.8|16
1731674040000|2024-11-15 12:34:00|182202.7|182072.7|182169.5|182039.5|182202.7|182072.7|182169.5|182039.5|11
1731674050000|2024-11-15 12:34:10|182144|182014|182113.7|181983.7|182144|182022.2|182084.1|181972|14
1731674060000|2024-11-15 12:34:20|182107.4|181977.4|182095.9|181965.9|182107.4|181977.4|182091.6|181961.6|5
1731674070000|2024-11-15 12:34:30|182091.2|181961.2|182083.8|181953.8|182095.2|181965.2|182081.5|181951.5|7
1731674080000|2024-11-15 12:34:40|182079.8|181949.8|182053.7|181923.7|182088.5|181958.5|182048.5|181918.5|18
1731674090000|2024-11-15 12:34:50|182052.7|181922.7|182043.5|181913.5|182052.7|181922.7|182039.5|181909.5|8
1731674100000|2024-11-15 12:35:00|182042.8|181912.8|182072.1|181942.1|182072.1|181942.1|182042.8|181912.8|9
1731674110000|2024-11-15 12:35:10|182067.2|181937.2|182071|181941|182071|181941|182050.3|181920.3|14
1731674120000|2024-11-15 12:35:20|182073.4|181943.4|182074.9|181944.9|182087.4|181957.4|182071.9|181941.9|13
1731674130000|2024-11-15 12:35:30|182074.6|181944.6|182074.9|181944.9|182077.9|181947.9|182074.6|181944.6|6
1731674140000|2024-11-15 12:35:40|182075.3|181945.3|182084.9|181954.9|182087.9|181957.9|182075.3|181945.3|8
1731674150000|2024-11-15 12:35:50|182084.6|181954.6|182084.6|181954.6|182089.9|181959.9|182083.3|181953.3|9
1731674160000|2024-11-15 12:36:00|182084|181954|182085.3|181955.3|182088.6|181958.6|182083.3|181953.3|6
1731674170000|2024-11-15 12:36:10|182081.6|181951.6|182085|181955|182087|181957|182081.6|181951.6|4
1731674180000|2024-11-15 12:36:20|182087.6|181957.6|182091.1|181961.1|182093.7|181963.7|182087.6|181957.6|6
1731674190000|2024-11-15 12:36:30|182050.6|181960.6|182082.3|181952.3|182090|181960.6|182045.9|181935.9|12
1731674200000|2024-11-15 12:36:40|182081.3|181951.3|182088.3|181958.3|182091|181961|182081.3|181951.3|6
1731674210000|2024-11-15 12:36:50|182084|181954|182080.1|181950.1|182084|181954|182079.6|181949.6|6
1731674220000|2024-11-15 12:37:00|182085.4|181955.4|182121.9|181991.9|182127.6|181997.6|182082.4|181952.4|9
1731674230000|2024-11-15 12:37:10|182123.6|181993.6|182062.8|181972.8|182123.6|181993.6|182062.8|181972.8|7
1731674240000|2024-11-15 12:37:20|182059.8|181969.8|182061.1|181931.1|182076.4|181972.8|182053.1|181930.7|17
1731674250000|2024-11-15 12:37:30|182057.8|181927.8|182039.4|181909.4|182063.1|181933.1|182038|181908|11
1731674260000|2024-11-15 12:37:40|182041.4|181911.4|182051.6|181921.6|182058.8|181928.8|182039.8|181909.8|8
1731674270000|2024-11-15 12:37:50|182048.8|181918.8|182052.5|181922.5|182064|181934|182048.8|181918.8|13
1731674280000|2024-11-15 12:38:00|182057.2|181927.2|182074.4|181944.4|182077.4|181947.4|182054.5|181924.5|10
1731674290000|2024-11-15 12:38:10|182065|181935|182057.5|181927.5|182069|181939|182057.2|181927.2|7
1731674300000|2024-11-15 12:38:20|182058.2|181928.2|182056.9|181926.9|182058.2|181928.2|182056.9|181926.9|4
1731674310000|2024-11-15 12:38:30|182057.2|181927.2|182056.9|181926.9|182057.5|181927.5|182056.5|181926.5|5
1731674320000|2024-11-15 12:38:40|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|182056.5|181926.5|1
1731674330000|2024-11-15 12:38:50|182052.9|181922.9|182059.2|181929.2|182059.2|181929.2|182052.9|181922.9|6
1731674340000|2024-11-15 12:39:00|182059.5|181929.5|182057.9|181927.9|182059.5|181929.5|182055.9|181925.9|4
1731674350000|2024-11-15 12:39:10|182057.5|181927.5|182043.2|181913.2|182057.5|181927.5|182043.2|181913.2|5
1731674360000|2024-11-15 12:39:20|182046.2|181916.2|182045.2|181915.2|182049.2|181919.2|182045.2|181915.2|7
1731674370000|2024-11-15 12:39:30|182045.5|181915.5|182047.4|181917.4|182056.8|181926.8|182045.5|181915.5|8
1731674380000|2024-11-15 12:39:40|182045.3|181915.3|182045.3|181915.3|182045.3|181915.3|182041.3|181911.3|6
1731674390000|2024-11-15 12:39:50|182045.6|181915.6|182041|181911|182046.9|181916.9|182041|181911|6
1731674400000|2024-11-15 12:40:00|182048.7|181918.7|182047.7|181917.7|182048.7|181918.7|182045.7|181915.7|7
1731674410000|2024-11-15 12:40:10|182045|181915|182034.8|181904.8|182045|181915|182030.2|181900.2|9
1731674420000|2024-11-15 12:40:20|182049|181919|182042.9|181912.9|182049.7|181919.7|182042.5|181912.5|8
1731674430000|2024-11-15 12:40:30|182042.5|181912.5|182020.4|181890.4|182042.5|181912.5|182020.4|181890.4|14
1731674440000|2024-11-15 12:40:40|182022.8|181892.8|182011.2|181881.2|182024.8|181894.8|182011.2|181881.2|8
1731674450000|2024-11-15 12:40:50|182019.2|181889.2|181984.9|181854.9|182019.2|181889.2|181984.7|181854.7|11
1731674460000|2024-11-15 12:41:00|181981.3|181851.3|181963.6|181833.6|181981.3|181851.3|181958.6|181828.6|11
1731674470000|2024-11-15 12:41:10|181964.2|181834.2|181973.4|181843.4|181977.1|181847.1|181963.9|181833.9|6
1731674480000|2024-11-15 12:41:20|181971.4|181841.4|181969.3|181839.3|181971.4|181841.4|181964.6|181834.6|13
1731674490000|2024-11-15 12:41:30|181969.7|181839.7|181984.3|181854.3|181984.3|181868.2|181958.2|181838.3|12
1731674500000|2024-11-15 12:41:40|181980.9|181850.9|181972.9|181842.9|181980.9|181850.9|181968.2|181838.2|10
1731674510000|2024-11-15 12:41:50|181973.5|181843.5|181977.9|181847.9|181977.9|181847.9|181973.2|181843.2|7
1731674520000|2024-11-15 12:42:00|181974.9|181844.9|181974.2|181844.2|181975.8|181845.8|181971.2|181841.2|10
1731674530000|2024-11-15 12:42:10|181974.9|181844.9|181977.5|181847.5|181977.5|181847.5|181974.5|181844.5|5
1731674540000|2024-11-15 12:42:20|181983.8|181853.8|181984|181854|181985.3|181855.3|181979.6|181849.6|7
1731674550000|2024-11-15 12:42:30|181984.3|181854.3|181984.6|181854.6|181985.6|181855.6|181978.6|181848.6|10
1731674560000|2024-11-15 12:42:40|181981.2|181851.2|181981.5|181851.5|181981.5|181851.5|181980.5|181850.5|4
1731674570000|2024-11-15 12:42:50|181988.5|181858.5|181980.5|181850.5|181988.5|181858.5|181979.5|181849.5|6
1731674580000|2024-11-15 12:43:00|181979.5|181849.5|181980.5|181850.5|181980.5|181850.5|181979.5|181849.5|3
1731674590000|2024-11-15 12:43:10|181979|181849|181980.9|181850.9|181987.7|181857.7|181978.4|181848.4|10
1731674600000|2024-11-15 12:43:20|181981.2|181851.2|181979.9|181849.9|181981.2|181851.2|181979.9|181849.9|4
1731674610000|2024-11-15 12:43:30|181982.5|181852.5|181982.5|181852.5|181985.5|181855.5|181979.9|181849.9|4
1731674620000|2024-11-15 12:43:40|181982.9|181852.9|181984.5|181854.5|181984.5|181854.5|181979.9|181849.9|5
1731674630000|2024-11-15 12:43:50|181981.2|181851.2|181982.5|181852.5|181985.9|181855.9|181980.9|181850.9|4
1731674640000|2024-11-15 12:44:00|181979.9|181849.9|182001.9|181871.9|182004.4|181874.4|181979.2|181849.2|10
1731674650000|2024-11-15 12:44:10|182002.1|181872.1|182014.5|181884.5|182036.7|181906.7|182002.1|181872.1|14
1731674660000|2024-11-15 12:44:20|182010.5|181880.5|181994.7|181864.7|182016.8|181886.8|181994.7|181864.7|6
1731674670000|2024-11-15 12:44:30|181990.8|181860.8|181993.5|181863.5|181999.5|181869.5|181990.8|181860.8|5
1731674680000|2024-11-15 12:44:40|181990.5|181860.5|181990.5|181860.5|181990.5|181860.5|181990.5|181860.5|1
1731674690000|2024-11-15 12:44:50|181993.8|181863.8|181993.2|181863.2|181995.5|181865.5|181990.8|181860.8|4
1731674700000|2024-11-15 12:45:00|181995|181865|181998|181868|182000|181870|181995|181865|3
1731674710000|2024-11-15 12:45:10|181995.4|181865.4|181990.6|181860.6|181997.7|181867.7|181990.6|181860.6|10
1731674730000|2024-11-15 12:45:30|181982.5|181852.5|181983.9|181853.9|181989|181859|181982.5|181852.5|5
1731674740000|2024-11-15 12:45:40|181983.5|181853.5|181886.3|181796.3|181983.5|181853.5|181884.6|181794.6|15
1731674750000|2024-11-15 12:45:50|181935.9|181805.9|181957.5|181827.5|181962.5|181832.5|181931.2|181801.2|9
1731674760000|2024-11-15 12:46:00|181967.2|181837.2|181955.6|181825.6|181967.2|181837.2|181950.3|181820.3|9
1731674770000|2024-11-15 12:46:10|181953.3|181823.3|181919.1|181789.1|181953.6|181823.6|181919.1|181789.1|14
1731674780000|2024-11-15 12:46:20|181916.9|181786.9|181901.6|181771.6|181916.9|181786.9|181901.6|181771.6|13
1731674790000|2024-11-15 12:46:30|181906.3|181776.3|181908.3|181778.3|181911.3|181781.3|181898.3|181768.3|9
1731674800000|2024-11-15 12:46:40|181896.6|181766.6|181899|181769|181899|181769|181896.6|181766.6|2
1731674810000|2024-11-15 12:46:50|181907.3|181777.3|181904.3|181774.3|181907.3|181777.3|181904.3|181774.3|5
1731674820000|2024-11-15 12:47:00|181903.6|181773.6|181876.1|181746.1|181904.3|181774.3|181876.1|181746.1|11
1731674830000|2024-11-15 12:47:10|181873.7|181743.7|181870.1|181740.1|181878.8|181748.8|181870.1|181740.1|20
1731674840000|2024-11-15 12:47:20|181871.5|181741.5|181872.1|181742.1|181877.5|181747.5|181857.8|181727.8|12
1731674850000|2024-11-15 12:47:30|181871.8|181741.8|181909.7|181779.7|181914.1|181784.1|181871.8|181741.8|15
1731674860000|2024-11-15 12:47:40|181916.4|181786.4|181905.4|181775.4|181916.4|181786.4|181905.4|181775.4|13
1731674870000|2024-11-15 12:47:50|181911.1|181781.1|181914.3|181784.3|181916.7|181786.7|181905.4|181775.4|10
1731674880000|2024-11-15 12:48:00|181912.6|181782.6|181914.5|181784.5|181919.1|181789.1|181912.6|181782.6|4
1731674890000|2024-11-15 12:48:10|181914.1|181784.1|181919.3|181789.3|181919.3|181789.3|181914.1|181784.1|4
1731674900000|2024-11-15 12:48:20|181917.3|181787.3|181917|181787|181917.3|181787.3|181917|181787|2
1731674910000|2024-11-15 12:48:30|181916|181786|181919.7|181789.7|181919.7|181789.7|181916|181786|5
1731674920000|2024-11-15 12:48:40|181918.7|181788.7|181918.7|181788.7|181920|181790|181918.4|181788.4|5
1731674930000|2024-11-15 12:48:50|181919|181789|181919|181789|181928|181798|181919|181789|8
1731674940000|2024-11-15 12:49:00|181918.4|181788.4|181919.7|181789.7|181919.7|181789.7|181918.4|181788.4|3
1731674950000|2024-11-15 12:49:10|181918.7|181788.7|181918|181788|181920|181790|181917.7|181787.7|5
1731674960000|2024-11-15 12:49:20|181922|181792|181909.7|181779.7|181925|181795|181909.7|181779.7|10
1731674970000|2024-11-15 12:49:30|181914|181784|181906|181776|181914|181784|181903.4|181773.4|9
1731674980000|2024-11-15 12:49:40|181901.7|181771.7|181899.4|181769.4|181901.7|181771.7|181897.4|181767.4|5
1731674990000|2024-11-15 12:49:50|181900.7|181770.7|181899.4|181769.4|181901.1|181771.1|181895.7|181765.7|4
1731675000000|2024-11-15 12:50:00|181894.1|181764.1|181897.3|181767.3|181899.7|181769.7|181894.1|181764.1|4
1731675030000|2024-11-15 12:50:30|181895.9|181765.9|181879|181749|181895.9|181765.9|181879|181749|5
1731675040000|2024-11-15 12:50:40|181877.1|181747.1|181849.5|181719.5|181877.1|181747.1|181849.5|181719.5|3
1731675050000|2024-11-15 12:50:50|181847.8|181717.8|181848.2|181718.2|181849.5|181719.5|181845.5|181715.5|7
1731675060000|2024-11-15 12:51:00|181847.8|181717.8|181826|181696|181850.5|181720.5|181825.4|181695.4|10
1731675070000|2024-11-15 12:51:10|181824.7|181694.7|181799.3|181669.3|181824.7|181694.7|181794.8|181664.8|10
1731675080000|2024-11-15 12:51:20|181793.3|181663.3|181800.7|181670.7|181800.7|181670.7|181793.3|181663.3|6
1731675090000|2024-11-15 12:51:30|181791.4|181661.4|181780.8|181650.8|181795.4|181665.4|181778.8|181648.8|8
1731675100000|2024-11-15 12:51:40|181778.8|181648.8|181777.4|181647.4|181778.8|181648.8|181777.4|181647.4|2
1731675110000|2024-11-15 12:51:50|181778.1|181648.1|181775.1|181645.1|181791.1|181661.1|181775.1|181645.1|4
1731675120000|2024-11-15 12:52:00|181783.8|181653.8|181773.4|181643.4|181791.5|181661.5|181773.4|181643.4|12
1731675140000|2024-11-15 12:52:20|181771.7|181641.7|181761.9|181631.9|181771.7|181641.7|181761.9|181631.9|7
1731675150000|2024-11-15 12:52:30|181757.2|181627.2|181759.5|181629.5|181761.9|181631.9|181755.9|181625.9|15
1731675160000|2024-11-15 12:52:40|181755.9|181625.9|181755.9|181625.9|181763.2|181633.2|181755.2|181625.2|8
1731675170000|2024-11-15 12:52:50|181706.1|181616.1|181755.9|181625.9|181762.6|181632.6|181704.4|181594.4|12
1731675180000|2024-11-15 12:53:00|181759.9|181629.9|181689.9|181599.9|181759.9|181629.9|181689.9|181599.9|3
1731675190000|2024-11-15 12:53:10|181688.3|181598.3|181676|181586|181690|181600|181676|181586|4
1731675200000|2024-11-15 12:53:20|181691.1|181601.1|181689.4|181599.4|181691.1|181601.1|181689.4|181599.4|2
1731675210000|2024-11-15 12:53:30|181687.7|181597.7|181691.5|181601.5|181694.2|181604.2|181687.7|181597.7|9
1731675220000|2024-11-15 12:53:40|181695.2|181605.2|181693.2|181603.2|181695.5|181605.5|181691.5|181601.5|9
1731675230000|2024-11-15 12:53:50|181751.7|181661.7|181780.3|181650.3|181780.3|181674.3|181751.7|181649.7|6
1731675240000|2024-11-15 12:54:00|181785.7|181655.7|181795.1|181665.1|181805.5|181675.5|181785.7|181655.7|22
1731675250000|2024-11-15 12:54:10|181798.1|181668.1|181802.1|181672.1|181802.1|181672.1|181798.1|181668.1|5
1731675260000|2024-11-15 12:54:20|181805.8|181675.8|181783.7|181653.7|181807.8|181677.8|181779.4|181649.4|15
1731675270000|2024-11-15 12:54:30|181772.3|181642.3|181768.7|181638.7|181775|181645|181768.7|181638.7|5
1731675280000|2024-11-15 12:54:40|181774.7|181644.7|181780.3|181650.3|181780.7|181650.7|181774.7|181644.7|6
1731675290000|2024-11-15 12:54:50|181780.7|181650.7|181762.3|181632.3|181780.7|181650.7|181759|181629|7
1731675300000|2024-11-15 12:55:00|181758|181628|181734.9|181604.9|181758|181628|181734.9|181604.9|5
1731675310000|2024-11-15 12:55:10|181737.9|181607.9|181735.9|181605.9|181737.9|181607.9|181734.9|181604.9|3
1731675320000|2024-11-15 12:55:20|181739.3|181609.3|181735.9|181605.9|181739.3|181609.3|181735.9|181605.9|2
1731675330000|2024-11-15 12:55:30|181734.9|181604.9|181737.6|181607.6|181737.6|181607.6|181734.9|181604.9|3
1731675340000|2024-11-15 12:55:40|181732.9|181602.9|181735.9|181605.9|181735.9|181605.9|181731.9|181601.9|4
1731675350000|2024-11-15 12:55:50|181733.9|181603.9|181733.9|181603.9|181733.9|181603.9|181733.9|181603.9|1
1731675360000|2024-11-15 12:56:00|181735.9|181605.9|181737.3|181607.3|181737.3|181607.3|181732.3|181602.3|6
1731675380000|2024-11-15 12:56:20|181736|181606|181738.7|181608.7|181738.7|181608.7|181733.3|181603.3|4
1731675390000|2024-11-15 12:56:30|181735.3|181605.3|181736|181606|181736|181606|181735.3|181605.3|2
1731675400000|2024-11-15 12:56:40|181733.6|181603.6|181739|181609|181739|181609|181729.3|181599.3|7
1731675410000|2024-11-15 12:56:50|181733.3|181603.3|181735.4|181605.4|181736|181606|181728.5|181598.5|8
1731675420000|2024-11-15 12:57:00|181736.8|181606.8|181737.8|181647.8|181737.8|181647.8|181736.8|181606.8|2
1731675430000|2024-11-15 12:57:10|181739.3|181649.3|181752.4|181662.4|181775.3|181685.3|181739.3|181649.3|5
1731675440000|2024-11-15 12:57:20|181750.7|181660.7|181750.7|181660.7|181753.7|181663.7|181750.7|181660.7|3
1731675450000|2024-11-15 12:57:30|181754.1|181664.1|181778.5|181648.5|181778.5|181667.5|181754.1|181648.5|4
1731675460000|2024-11-15 12:57:40|181775.5|181645.5|181768.7|181638.7|181775.9|181645.9|181768|181638|6
1731675470000|2024-11-15 12:57:50|181764|181634|181760.5|181630.5|181765.9|181635.9|181760.5|181630.5|6
1731675480000|2024-11-15 12:58:00|181764.2|181634.2|181740.3|181650.3|181764.3|181650.3|181740.3|181634.2|3
1731675490000|2024-11-15 12:58:10|181745|181655|181739|181649|181745|181655|181739|181649|4
1731675500000|2024-11-15 12:58:20|181741.7|181651.7|181736.7|181646.7|181741.7|181651.7|181736.7|181646.7|4
1731675510000|2024-11-15 12:58:30|181739.3|181649.3|181719.9|181589.9|181740|181650|181699.6|181589.6|9
1731675520000|2024-11-15 12:58:40|181716.3|181586.3|181718.3|181588.3|181718.3|181588.3|181716.3|181586.3|2
1731675530000|2024-11-15 12:58:50|181716.6|181586.6|181694.6|181564.6|181716.6|181586.6|181693.3|181563.3|8
1731675540000|2024-11-15 12:59:00|181693.9|181563.9|181694.9|181564.9|181697.3|181567.3|181687.4|181557.4|10
1731675550000|2024-11-15 12:59:10|181692.8|181562.8|181690|181560|181694.9|181564.9|181685.8|181555.8|9
1731675560000|2024-11-15 12:59:20|181687.3|181557.3|181690|181560|181690|181560|181687.3|181557.3|4
1731675570000|2024-11-15 12:59:30|181687.3|181557.3|181639.8|181549.8|181687.3|181557.3|181639.8|181549.8|4
1731675580000|2024-11-15 12:59:40|181637.8|181547.8|181653.2|181563.2|181653.2|181563.2|181628|181538|4
1731675600000|2024-11-15 13:00:00|181649.8|181559.8|181646|181556|181652.9|181562.9|181639.3|181549.3|15
1731675610000|2024-11-15 13:00:10|181644.4|181554.4|181625|181535|181644.4|181554.4|181625|181535|10
1731675620000|2024-11-15 13:00:20|181600.6|181510.6|181601.5|181511.5|181601.9|181511.9|181597.6|181507.6|6
1731675630000|2024-11-15 13:00:30|181603.4|181513.4|181715.1|181585.1|181718.4|181588.4|181603.4|181513.4|15
1731675640000|2024-11-15 13:00:40|181721.6|181591.6|181715|181585|181723.2|181593.2|181710.3|181580.3|9
1731675650000|2024-11-15 13:00:50|181717.8|181587.8|181715.6|181585.6|181721.7|181591.7|181700.3|181570.3|13
1731675660000|2024-11-15 13:01:00|181720|181590|181715.8|181585.8|181724.1|181594.1|181714.8|181584.8|10
1731675670000|2024-11-15 13:01:10|181713.8|181583.8|181702.3|181572.3|181716.8|181586.8|181695.2|181565.2|12
1731675680000|2024-11-15 13:01:20|181706.3|181576.3|181702.6|181572.6|181717|181587|181700|181570|14
1731675690000|2024-11-15 13:01:30|181709.3|181579.3|181715.4|181585.4|181720.1|181590.1|181709.3|181579.3|14
1731675700000|2024-11-15 13:01:40|181710|181580|181703.1|181573.1|181711.8|181581.8|181703.1|181573.1|7
1731675710000|2024-11-15 13:01:50|181699.5|181569.5|181713.8|181583.8|181713.8|181583.8|181698.1|181568.1|8
1731675720000|2024-11-15 13:02:00|181703.4|181573.4|181711.5|181581.5|181713.8|181583.8|181703.1|181573.1|13
1731675730000|2024-11-15 13:02:10|181714.1|181584.1|181721.2|181591.2|181721.5|181591.5|181714.1|181584.1|7
1731675740000|2024-11-15 13:02:20|181719.2|181589.2|181717.9|181587.9|181722.5|181592.5|181717.2|181587.2|9
1731675750000|2024-11-15 13:02:30|181722.5|181592.5|181720.2|181590.2|181723.9|181593.9|181717.2|181587.2|6
1731675760000|2024-11-15 13:02:40|181718.5|181588.5|181717.8|181587.8|181721.2|181591.2|181717.5|181587.5|5
1731675770000|2024-11-15 13:02:50|181717.2|181587.2|181715.3|181585.3|181717.2|181587.2|181710|181580|6
1731675780000|2024-11-15 13:03:00|181719.6|181589.6|181719|181589|181721.7|181591.7|181716|181586|11
1731675790000|2024-11-15 13:03:10|181719.7|181589.7|181761|181671|181765|181675|181712.1|181589.7|13
1731675800000|2024-11-15 13:03:20|181759.4|181669.4|181767|181637|181777.4|181669.4|181750.1|181637|14
1731675810000|2024-11-15 13:03:30|181769.7|181639.7|181767.4|181637.4|181771.4|181641.4|181767.4|181637.4|4
1731675820000|2024-11-15 13:03:40|181768|181638|181758.4|181628.4|181768|181638|181747.4|181617.4|16
1731675830000|2024-11-15 13:03:50|181761.1|181631.1|181753.5|181623.5|181767.2|181637.2|181753.5|181623.5|10
1731675840000|2024-11-15 13:04:00|181744.9|181614.9|181766.2|181636.2|181766.2|181636.2|181743.5|181613.5|12
1731675850000|2024-11-15 13:04:10|181765.8|181635.8|181773.8|181643.8|181773.8|181643.8|181755|181625|11
1731675860000|2024-11-15 13:04:20|181771.2|181641.2|181815.7|181685.7|181816.6|181686.6|181771.2|181641.2|13
1731675870000|2024-11-15 13:04:30|181813.6|181683.6|181819.3|181689.3|181820.9|181690.9|181805.2|181675.2|7
1731675880000|2024-11-15 13:04:40|181818.3|181688.3|181814|181684|181823.6|181693.6|181814|181684|7
1731675890000|2024-11-15 13:04:50|181814.3|181684.3|181822.1|181692.1|181827.8|181697.8|181814.3|181684.3|11
1731675900000|2024-11-15 13:05:00|181821.4|181691.4|181814.8|181684.8|181821.4|181691.4|181811.8|181681.8|8
1731675910000|2024-11-15 13:05:10|181816.8|181686.8|181767.8|181637.8|181816.8|181686.8|181767.8|181637.8|11
1731675920000|2024-11-15 13:05:20|181766.1|181636.1|181742.4|181612.4|181771.2|181641.2|181737|181607|10
1731675930000|2024-11-15 13:05:30|181760|181630|181755.6|181625.6|181762.3|181632.3|181752|181622|7
1731675940000|2024-11-15 13:05:40|181759|181629|181760.6|181630.6|181761.3|181631.3|181755.6|181625.6|9
1731675950000|2024-11-15 13:05:50|181761|181631|181761.3|181631.3|181761.6|181631.6|181756|181626|8
1731675960000|2024-11-15 13:06:00|181761.6|181631.6|181750.7|181620.7|181762|181632|181750.7|181620.7|8
1731675970000|2024-11-15 13:06:10|181727.1|181637.1|181730.7|181640.7|181730.7|181640.7|181727.1|181637.1|6
1731675980000|2024-11-15 13:06:20|181732.9|181642.9|181740.2|181650.2|181740.2|181650.2|181732.9|181642.9|6
1731675990000|2024-11-15 13:06:30|181739.9|181649.9|181741.2|181651.2|181741.2|181651.2|181739.9|181649.9|5
1731676000000|2024-11-15 13:06:40|181740.5|181650.5|181741.2|181651.2|181741.2|181651.2|181740.5|181650.5|2
1731676010000|2024-11-15 13:06:50|181737.5|181647.5|181741.2|181651.2|181741.2|181651.2|181737.5|181647.5|2
1731676020000|2024-11-15 13:07:00|181735.9|181645.9|181740.9|181650.9|181741.2|181651.2|181733.9|181643.9|9
1731676030000|2024-11-15 13:07:10|181736.2|181646.2|181737.2|181647.2|181737.2|181647.2|181734.2|181644.2|3
1731676040000|2024-11-15 13:07:20|181739.5|181649.5|181733.5|181643.5|181739.5|181649.5|181733.5|181643.5|6
1731676050000|2024-11-15 13:07:30|181736.5|181646.5|181675.7|181585.7|181740.5|181650.5|181668.6|181578.6|10
1731676060000|2024-11-15 13:07:40|181679.1|181589.1|181722.3|181592.3|181722.3|181592.3|181679.1|181571.4|8
1731676070000|2024-11-15 13:07:50|181720.6|181590.6|181710.2|181580.2|181720.6|181590.6|181709.8|181579.8|8
1731676080000|2024-11-15 13:08:00|181702.5|181572.5|181716.8|181586.8|181726|181596|181702.5|181572.5|16
1731676090000|2024-11-15 13:08:10|181720.1|181590.1|181730.1|181600.1|181730.1|181600.1|181717.8|181587.8|12
1731676100000|2024-11-15 13:08:20|181735.6|181605.6|181738.3|181608.3|181738.9|181608.9|181735.6|181605.6|7
1731676110000|2024-11-15 13:08:30|181735.9|181605.9|181746.3|181616.3|181751.9|181621.9|181735.9|181605.9|10
1731676120000|2024-11-15 13:08:40|181750.3|181620.3|181751.9|181621.9|181751.9|181621.9|181746.9|181616.9|9
1731676130000|2024-11-15 13:08:50|181749.6|181619.6|181748.6|181618.6|181753.3|181623.3|181745.9|181615.9|9
1731676140000|2024-11-15 13:09:00|181752.6|181622.6|181732.9|181642.9|181752.9|181645.3|181732.9|181620.9|5
1731676150000|2024-11-15 13:09:10|181734.6|181644.6|181765.3|181675.3|181765.6|181675.6|181734.6|181644.6|13
1731676160000|2024-11-15 13:09:20|181764.6|181674.6|181765|181675|181765|181675|181759.6|181669.6|7
1731676170000|2024-11-15 13:09:30|181773.5|181643.5|181800.9|181670.9|181800.9|181670.9|181772.8|181642.8|14
1731676180000|2024-11-15 13:09:40|181804.2|181674.2|181807.7|181677.7|181811.7|181681.7|181802.7|181672.7|9
1731676190000|2024-11-15 13:09:50|181808.3|181678.3|181824.6|181694.6|181832.9|181702.9|181801.7|181671.7|12
1731676200000|2024-11-15 13:10:00|181822.2|181692.2|181789.7|181659.7|181822.2|181692.2|181789.7|181659.7|14
1731676210000|2024-11-15 13:10:10|181786.7|181656.7|181732.6|181602.6|181786.7|181656.7|181727.9|181597.9|14
1731676220000|2024-11-15 13:10:20|181737.6|181607.6|181712|181582|181740.9|181610.9|181707.3|181577.3|12
1731676230000|2024-11-15 13:10:30|181708.6|181578.6|181718.6|181588.6|181721.6|181591.6|181708.6|181578.6|8
1731676240000|2024-11-15 13:10:40|181716.8|181586.8|181641.8|181511.8|181716.8|181586.8|181641.8|181511.8|21
1731676250000|2024-11-15 13:10:50|181646.4|181516.4|181650|181520|181658.5|181528.5|181627.9|181497.9|18
1731676260000|2024-11-15 13:11:00|181647.4|181517.4|181642.7|181512.7|181647.4|181517.4|181642.7|181512.7|7
1731676270000|2024-11-15 13:11:10|181644.4|181514.4|181607.4|181477.4|181644.4|181514.4|181556.6|181466.6|19
1731676280000|2024-11-15 13:11:20|181605.4|181475.4|181600.3|181470.3|181606.3|181476.3|181536.9|181446.9|18
1731676290000|2024-11-15 13:11:30|181597.9|181467.9|181599.5|181469.5|181604.2|181474.2|181593|181463|13
1731676300000|2024-11-15 13:11:40|181598.9|181468.9|181603.3|181473.3|181603.5|181473.5|181597.9|181467.9|18
1731676310000|2024-11-15 13:11:50|181600.7|181470.7|181601|181471|181601.4|181471.4|181600|181470|9
1731676320000|2024-11-15 13:12:00|181590.2|181460.2|181580.8|181450.8|181595|181465|181577.4|181447.4|15
1731676330000|2024-11-15 13:12:10|181578.9|181448.9|181571.4|181441.4|181578.9|181448.9|181522.1|181421.1|14
1731676340000|2024-11-15 13:12:20|181575.4|181445.4|181563.7|181433.7|181575.4|181445.4|181562|181432|8
1731676350000|2024-11-15 13:12:30|181564.7|181434.7|181568.4|181438.4|181568.4|181438.4|181563|181433|3
1731676360000|2024-11-15 13:12:40|181567|181437|181591.6|181461.6|181595|181465|181563.5|181433.5|13
1731676370000|2024-11-15 13:12:50|181595.6|181465.6|181641|181511|181641|181511|181595.3|181465.3|15
1731676380000|2024-11-15 13:13:00|181642.2|181512.2|181675.6|181545.6|181675.6|181545.6|181642.2|181512.2|13
1731676390000|2024-11-15 13:13:10|181674.9|181544.9|181679.2|181549.2|181683.2|181553.2|181674.8|181544.8|13
1731676400000|2024-11-15 13:13:20|181678.8|181548.8|181719.8|181589.8|181721.1|181591.1|181678.8|181548.8|10
1731676410000|2024-11-15 13:13:30|181717.7|181587.7|181663.1|181533.1|181717.7|181587.7|181663.1|181533.1|13
1731676420000|2024-11-15 13:13:40|181668.1|181538.1|181662.5|181532.5|181670.3|181540.3|181657.8|181527.8|15
1731676430000|2024-11-15 13:13:50|181662.2|181532.2|181587.8|181457.8|181667.2|181537.2|181581.1|181451.1|27
1731676440000|2024-11-15 13:14:00|181586.1|181456.1|181604.4|181474.4|181608.8|181478.8|181580.1|181450.1|13
1731676450000|2024-11-15 13:14:10|181606.7|181476.7|181644.1|181514.1|181644.1|181514.1|181605|181475|10
1731676460000|2024-11-15 13:14:20|181642.4|181512.4|181640.6|181510.6|181650.9|181520.9|181632.1|181502.1|14
1731676470000|2024-11-15 13:14:30|181635.8|181505.8|181677.3|181547.3|181677.3|181547.3|181635.8|181505.8|14
1731676480000|2024-11-15 13:14:40|181673|181543|181690.5|181560.5|181696.8|181566.8|181673|181543|10
1731676490000|2024-11-15 13:14:50|181686.1|181556.1|181737.3|181607.3|181737.3|181607.3|181684.9|181554.9|19
1731676500000|2024-11-15 13:15:00|181736.3|181606.3|181767|181637|181784.9|181654.9|181736.3|181606.3|17
1731676510000|2024-11-15 13:15:10|181760.7|181630.7|181740.6|181610.6|181775.3|181645.3|181740.6|181610.6|17
1731676520000|2024-11-15 13:15:20|181739.6|181609.6|181719.6|181589.6|181741.3|181611.3|181719.6|181589.6|6
1731676530000|2024-11-15 13:15:30|181718.6|181588.6|181714.3|181584.3|181721.6|181591.6|181708.5|181578.5|15
1731676540000|2024-11-15 13:15:40|181711.3|181581.3|181714.3|181584.3|181714.3|181584.3|181711.3|181581.3|2
1731676550000|2024-11-15 13:15:50|181712.5|181582.5|181714.2|181584.2|181716.8|181586.8|181708.5|181578.5|11
1731676560000|2024-11-15 13:16:00|181702.5|181572.5|181711.9|181581.9|181715.3|181585.3|181701.8|181571.8|14
1731676570000|2024-11-15 13:16:10|181715.6|181585.6|181714.6|181584.6|181717.9|181587.9|181711.5|181581.5|12
1731676580000|2024-11-15 13:16:20|181715.2|181585.2|181714.5|181584.5|181717.4|181587.4|181714.5|181584.5|7
1731676590000|2024-11-15 13:16:30|181715.7|181585.7|181718.9|181588.9|181720.5|181590.5|181715.7|181585.7|9
1731676600000|2024-11-15 13:16:40|181719.5|181589.5|181722.5|181632.5|181736.5|181632.5|181719.5|181589.5|13
1731676610000|2024-11-15 13:16:50|181718.5|181628.5|181800|181670|181806.9|181689.7|181718.5|181628.5|23
1731676620000|2024-11-15 13:17:00|181800.3|181670.3|181783.8|181653.8|181800.3|181670.3|181777.2|181647.2|11
1731676630000|2024-11-15 13:17:10|181777.7|181647.7|181782.1|181652.1|181785.4|181655.4|181775.7|181645.7|16
1731676640000|2024-11-15 13:17:20|181784.1|181654.1|181789.2|181659.2|181794|181664|181779.4|181649.4|11
1731676650000|2024-11-15 13:17:30|181786.2|181656.2|181797.3|181667.3|181797.3|181667.3|181782.9|181652.9|13
1731676660000|2024-11-15 13:17:40|181794.3|181664.3|181792.3|181662.3|181794.3|181664.3|181792.3|181662.3|8
1731676670000|2024-11-15 13:17:50|181789.2|181659.2|181784.8|181654.8|181789.2|181659.2|181778.2|181648.2|15
1731676680000|2024-11-15 13:18:00|181787.8|181657.8|181777.4|181647.4|181791.4|181661.4|181777.4|181647.4|15
1731676690000|2024-11-15 13:18:10|181784.7|181654.7|181800.2|181670.2|181800.2|181670.2|181777.4|181647.4|16
1731676700000|2024-11-15 13:18:20|181802.1|181672.1|181828.5|181698.5|181841.6|181730.1|181785.1|181672.1|12
1731676710000|2024-11-15 13:18:30|181827.2|181697.2|181819.4|181689.4|181833.1|181703.1|181819.4|181689.4|15
1731676720000|2024-11-15 13:18:40|181817.4|181687.4|181794.8|181664.8|181817.4|181687.4|181776|181646|15
1731676730000|2024-11-15 13:18:50|181795.1|181665.1|181795|181665|181800.3|181670.3|181793.3|181663.3|7
1731676740000|2024-11-15 13:19:00|181797.2|181667.2|181816.7|181686.7|181816.7|181686.7|181797.2|181667.2|13
1731676750000|2024-11-15 13:19:10|181808.7|181678.7|181801.5|181671.5|181816.7|181686.7|181795.5|181665.5|21
1731676760000|2024-11-15 13:19:20|181800.9|181670.9|181802.8|181672.8|181805.8|181675.8|181799.2|181669.2|17
1731676770000|2024-11-15 13:19:30|181803.8|181673.8|181803.5|181673.5|181808.1|181678.1|181800.2|181670.2|11
1731676780000|2024-11-15 13:19:40|181803.1|181673.1|181816.2|181686.2|181816.2|181686.2|181792.8|181662.8|15
1731676790000|2024-11-15 13:19:50|181818.9|181688.9|181857.8|181727.8|181858.8|181728.8|181818.9|181688.9|16
1731676800000|2024-11-15 13:20:00|181873.7|181743.7|181888.6|181758.6|181898.8|181768.8|181873.7|181743.7|15
1731676810000|2024-11-15 13:20:10|181889.3|181759.3|181891.7|181761.7|181900.4|181770.4|181877.3|181747.3|18
1731676820000|2024-11-15 13:20:20|181890.9|181760.9|181892.5|181762.5|181894.1|181764.1|181888.5|181758.5|8
1731676830000|2024-11-15 13:20:30|181894.5|181764.5|181890.3|181760.3|181899.9|181769.9|181885.9|181755.9|14
1731676840000|2024-11-15 13:20:40|181892.4|181762.4|181896.7|181766.7|181896.7|181766.7|181891.8|181761.8|5
1731676850000|2024-11-15 13:20:50|181904.8|181774.8|181890.7|181760.7|181906.6|181776.6|181890.7|181760.7|16
1731676860000|2024-11-15 13:21:00|181878.2|181748.2|181868.9|181738.9|181881.1|181751.1|181868.9|181738.9|11
1731676870000|2024-11-15 13:21:10|181863.9|181733.9|181887|181757|181887|181757|181863.9|181733.9|12
1731676880000|2024-11-15 13:21:20|181888|181758|181866.5|181736.5|181888|181758|181862.8|181732.8|18
1731676890000|2024-11-15 13:21:30|181871.1|181741.1|181870.9|181740.9|181873.8|181743.8|181865.5|181735.5|12
1731676900000|2024-11-15 13:21:40|181874|181744|181869.1|181739.1|181874.7|181744.7|181860.2|181730.2|12
1731676910000|2024-11-15 13:21:50|181870.7|181740.7|181873.7|181743.7|181873.7|181743.7|181870.7|181740.7|10
1731676920000|2024-11-15 13:22:00|181872.7|181742.7|181847.8|181717.8|181872.7|181742.7|181845.8|181715.8|14
1731676930000|2024-11-15 13:22:10|181835.2|181705.2|181815.6|181685.6|181845.8|181715.8|181815.6|181685.6|9
1731676940000|2024-11-15 13:22:20|181813.7|181683.7|181732.2|181602.2|181813.7|181683.7|181732.2|181602.2|21
1731676950000|2024-11-15 13:22:30|181739.2|181609.2|181727.4|181597.4|181741.6|181611.6|181725.4|181595.4|16
1731676960000|2024-11-15 13:22:40|181727.1|181597.1|181734.4|181604.4|181741.1|181611.1|181727.1|181597.1|9
1731676970000|2024-11-15 13:22:50|181733.1|181603.1|181716.5|181586.5|181736.8|181606.8|181714.8|181584.8|11
1731676980000|2024-11-15 13:23:00|181714.8|181584.8|181712.4|181582.4|181719.2|181589.2|181702.3|181572.3|11
1731676990000|2024-11-15 13:23:10|181713.4|181583.4|181707.7|181577.7|181719.3|181589.3|181707.7|181577.7|9
1731677000000|2024-11-15 13:23:20|181713.4|181583.4|181712.1|181582.1|181714.1|181584.1|181706.7|181576.7|11
1731677010000|2024-11-15 13:23:30|181709.4|181579.4|181648.5|181518.5|181710.1|181580.1|181648.5|181518.5|18
1731677020000|2024-11-15 13:23:40|181639.4|181509.4|181620.6|181490.6|181639.4|181509.4|181617.9|181487.9|12
1731677030000|2024-11-15 13:23:50|181619.6|181489.6|181601.2|181471.2|181622.4|181492.4|181597.5|181467.5|11
1731677040000|2024-11-15 13:24:00|181601.5|181471.5|181502.4|181372.4|181601.5|181471.5|181492.8|181372.4|12
1731677050000|2024-11-15 13:24:10|181495.4|181365.4|181497.8|181367.8|181505.5|181375.5|181493.8|181363.8|8
1731677060000|2024-11-15 13:24:20|181496.5|181366.5|181504.1|181374.1|181505.5|181375.5|181496.5|181366.5|8
1731677070000|2024-11-15 13:24:30|181504.8|181374.8|181512.8|181382.8|181512.8|181382.8|181504.5|181374.5|5
1731677080000|2024-11-15 13:24:40|181514.4|181384.4|181512.8|181382.8|181514.4|181384.4|181512.8|181382.8|2
1731677090000|2024-11-15 13:24:50|181514.7|181384.7|181514.7|181384.7|181514.7|181384.7|181514.7|181384.7|1
1731677100000|2024-11-15 13:25:00|181518.3|181388.3|181515|181385|181518.3|181388.3|181515|181385|2
1731677110000|2024-11-15 13:25:10|181514.7|181384.7|181589.3|181459.3|181589.3|181459.3|181514.7|181384.7|5
1731677120000|2024-11-15 13:25:20|181557.7|181427.7|181525.9|181395.9|181557.7|181427.7|181520.5|181390.5|26
1731677130000|2024-11-15 13:25:30|181530.2|181400.2|181513.6|181383.6|181530.2|181400.2|181509.2|181379.2|17
1731677140000|2024-11-15 13:25:40|181513.9|181383.9|181518.9|181388.9|181518.9|181388.9|181445.1|181315.1|21
1731677150000|2024-11-15 13:25:50|181515.6|181385.6|181513.5|181383.5|181520.4|181390.4|181503.9|181373.9|18
1731677160000|2024-11-15 13:26:00|181520.1|181390.1|181519.5|181389.5|181521.5|181391.5|181519.5|181389.5|7
1731677170000|2024-11-15 13:26:10|181519.4|181389.4|181524.4|181394.4|181524.4|181394.4|181519.4|181389.4|6
1731677180000|2024-11-15 13:26:20|181523.4|181393.4|181525.7|181395.7|181531.1|181401.1|181478.1|181388.1|10
1731677190000|2024-11-15 13:26:30|181524.7|181394.7|181529.5|181399.5|181531.5|181401.5|181522|181392|15
1731677200000|2024-11-15 13:26:40|181527.5|181397.5|181526.5|181396.5|181527.5|181397.5|181524.2|181394.2|6
1731677210000|2024-11-15 13:26:50|181527.2|181397.2|181528.3|181398.3|181531.3|181401.3|181526.7|181396.7|9
1731677220000|2024-11-15 13:27:00|181530|181400|181528.4|181398.4|181539.3|181409.3|181527.4|181397.4|15
1731677230000|2024-11-15 13:27:10|181526.4|181396.4|181533.4|181403.4|181534.2|181404.2|181525.4|181395.4|13
1731677240000|2024-11-15 13:27:20|181533|181403|181534.3|181404.3|181542.6|181412.6|181533|181403|11
1731677250000|2024-11-15 13:27:30|181534|181404|181433.9|181303.9|181534|181404|181433.9|181303.9|16
1731677260000|2024-11-15 13:27:40|181433.6|181303.6|181344.9|181254.9|181433.6|181303.6|181344.9|181254.9|3
1731677270000|2024-11-15 13:27:50|181347.4|181257.4|181398.1|181268.1|181402.7|181272.7|181347.4|181257.4|11
1731677280000|2024-11-15 13:28:00|181397.1|181267.1|181396.7|181266.7|181397.1|181267.1|181395.7|181265.7|6
1731677290000|2024-11-15 13:28:10|181396.1|181266.1|181397.7|181267.7|181400.9|181270.9|181395.6|181265.6|11
1731677300000|2024-11-15 13:28:20|181397|181267|181290.4|181160.4|181397.7|181267.7|181259.1|181124.5|19
1731677310000|2024-11-15 13:28:30|181289.2|181159.2|181158.2|181028.2|181290.1|181160.1|181158.1|181004.8|21
1731677320000|2024-11-15 13:28:40|181160.4|181030.4|181128.2|180998.2|181162.2|181032.2|181126.8|180996.8|21
1731677330000|2024-11-15 13:28:50|181130|181000|181138.1|181008.1|181182.3|181009|181129.1|180967.6|19
1731677340000|2024-11-15 13:29:00|181178.8|180977.5|181196.8|180995.1|181198.9|180995.1|181176.6|180966|17
1731677350000|2024-11-15 13:29:10|181197.7|180994|181127.8|180997.8|181204.4|181000.2|181127.8|180987.1|14
1731677360000|2024-11-15 13:29:20|181127.1|180997.1|181226.2|180970.5|181226.2|181028.7|181126.3|180970.2|19
1731677380000|2024-11-15 13:29:40|181243|180964.4|181317.1|180975.1|181336.5|181014.7|181243|180964.4|13
1731677390000|2024-11-15 13:29:50|181361|181019|181385.9|181043.9|181409.8|181067.8|181349.1|181007.1|18
1731677400000|2024-11-15 13:30:00|181395.2|181053.2|181403.6|181061.6|181464.9|181122.9|181394.7|181052.7|31
1731677410000|2024-11-15 13:30:10|181401.3|181059.3|181433.2|181093.6|181502.8|181216|181334.6|180992.6|33
1731677420000|2024-11-15 13:30:20|181426|181084|181360.7|181018.7|181426.1|181105.8|181352.6|181010.6|34
1731677430000|2024-11-15 13:30:30|181399.2|181083.4|181418.8|181076.8|181422.2|181090.6|181394.8|181071.6|20
1731677440000|2024-11-15 13:30:40|181416.2|181082.1|181394.2|181076.1|181420|181094|181390.4|181070.6|19
1731677450000|2024-11-15 13:30:50|181394.6|181077.4|181394.1|181075.5|181394.6|181083.1|181391.6|181072|15
1731677460000|2024-11-15 13:31:00|181393.8|181076.9|181363.5|181233.5|181394.1|181233.5|181363.5|181075.5|12
1731677470000|2024-11-15 13:31:10|181360.6|181230.6|181418.6|181087|181420.4|181230.6|181360.6|181077.3|24
1731677480000|2024-11-15 13:31:20|181425.3|181083.3|181424.4|181094.6|181441|181107.4|181423.5|181081.9|26
1731677490000|2024-11-15 13:31:30|181423.5|181092.5|181488.4|181180.9|181490.1|181180.9|181422.3|181082.2|21
1731677500000|2024-11-15 13:31:40|181487.7|181197.6|181655.9|181318.4|181670|181355.7|181449.5|181182.9|25
1731677510000|2024-11-15 13:31:50|181653.1|181321|181637.9|181417.8|181662|181417.8|181637.9|181298.4|21
1731677520000|2024-11-15 13:32:00|181641.8|181417.7|181599.6|181469.6|181641.8|181496.5|181599.6|181413|25
1731677530000|2024-11-15 13:32:10|181600.3|181470.3|181690.6|181560.6|181690.6|181560.6|181600.3|181470.3|21
1731677540000|2024-11-15 13:32:20|181715.6|181585.6|181748.2|181618.2|181748.2|181618.2|181715.6|181585.6|11
1731677550000|2024-11-15 13:32:30|181745.6|181615.6|181809|181679|181809|181679|181745.6|181615.6|8
1731677560000|2024-11-15 13:32:40|181816.3|181686.3|182038.3|181791.6|182146.5|181854.3|181816.3|181686.3|31
1731677570000|2024-11-15 13:32:50|182037.8|181794.1|182031.1|181830.5|182037.8|181830.5|182030.6|181794.1|28
1731677580000|2024-11-15 13:33:00|181995.8|181865.8|182135.3|181813.9|182142.8|181969.9|181995.8|181803.8|25
1731677590000|2024-11-15 13:33:10|182035|181801.5|182085|181766.7|182087.2|181829|182029.9|181745|26
1731677600000|2024-11-15 13:33:20|182086.6|181761.3|182048.8|181740|182087|181764.4|182042.2|181738.7|24
1731677610000|2024-11-15 13:33:30|182048.1|181740.2|182036.6|181777.9|182048.1|181823|182029.2|181740.2|27
1731677620000|2024-11-15 13:33:40|182037.8|181772.6|182035.1|181784.8|182039|181789.2|182018.9|181758.8|33
1731677630000|2024-11-15 13:33:50|182035.7|181783.5|181987.5|181857.5|182055.8|181871.1|181987.5|181783.5|35
1731677640000|2024-11-15 13:34:00|181988.7|181858.7|182009.1|181879.1|182015.5|181883.7|181969.8|181790.5|22
1731677650000|2024-11-15 13:34:10|182011.2|181881.2|182005.4|181875.4|182013.8|181883.8|181984.4|181854.4|28
1731677660000|2024-11-15 13:34:20|182007.7|181877.7|181954.4|181824.4|182020.5|181890.5|181933.7|181803.7|31
1731677670000|2024-11-15 13:34:30|181949.8|181819.8|181940.4|181810.4|181962.6|181832.6|181927.4|181797.4|33
1731677680000|2024-11-15 13:34:40|181934|181804|181967.5|181837.5|181998|181868|181934|181804|32
1731677690000|2024-11-15 13:34:50|181967.9|181837.9|181959.5|181829.5|181989.2|181859.2|181943.4|181813.4|29
1731677700000|2024-11-15 13:35:00|181959.3|181829.3|181980.9|181850.9|181981.3|181851.3|181954.3|181824.3|22
1731677710000|2024-11-15 13:35:10|181982.7|181852.7|181917.8|181787.8|182007.8|181877.8|181890.7|181760.7|28
1731677720000|2024-11-15 13:35:20|181920.1|181790.1|181954.1|181824.1|181954.1|181824.1|181896.5|181766.5|25
1731677730000|2024-11-15 13:35:30|181955.1|181825.1|181942.1|181812.1|181955.1|181825.1|181924.5|181794.5|20
1731677740000|2024-11-15 13:35:40|181940.7|181810.7|181866.7|181736.7|181940.7|181810.7|181866.7|181736.7|19
1731677750000|2024-11-15 13:35:50|181855.5|181725.5|181832.9|181702.9|181857.6|181727.6|181805.9|181675.9|21
1731677760000|2024-11-15 13:36:00|181835.9|181705.9|181840.7|181710.7|181841.6|181751.6|181819.7|181689.7|20
1731677770000|2024-11-15 13:36:10|181841.4|181711.4|181849|181719|181852.9|181722.9|181841.4|181711.4|10
1731677780000|2024-11-15 13:36:20|181851.3|181721.3|181897|181767|181943.2|181813.2|181850.6|181720.6|18
1731677790000|2024-11-15 13:36:30|181895.8|181765.8|181926.1|181796.1|181928.7|181798.7|181895.8|181765.8|23
1731677800000|2024-11-15 13:36:40|181927.6|181797.6|181904.8|181774.8|181927.6|181797.6|181903.1|181773.1|15
1731677810000|2024-11-15 13:36:50|181904.2|181774.2|181786.7|181656.7|181904.2|181774.2|181786.7|181656.7|21
1731677820000|2024-11-15 13:37:00|181795.4|181665.4|181853|181723|181853|181723|181795.4|181665.4|22
1731677830000|2024-11-15 13:37:10|181851.9|181721.9|181775.9|181645.9|181851.9|181721.9|181774.9|181644.9|17
1731677840000|2024-11-15 13:37:20|181775.4|181645.4|181732.1|181602.1|181777.6|181647.6|181732.1|181602.1|14
1731677850000|2024-11-15 13:37:30|181728.1|181598.1|181682.4|181552.4|181728.1|181598.1|181682.4|181552.4|12
1731677860000|2024-11-15 13:37:40|181684.9|181554.9|181697.5|181567.5|181698.1|181568.1|181684.9|181554.9|21
1731677870000|2024-11-15 13:37:50|181697.1|181567.1|181706.2|181576.2|181709.3|181579.3|181688.7|181558.7|19
1731677880000|2024-11-15 13:38:00|181704.9|181574.9|181701.2|181571.2|181706.2|181576.2|181697.6|181567.6|20
1731677890000|2024-11-15 13:38:10|181700.6|181570.6|181669.2|181539.2|181705|181575|181658.9|181528.9|19
1731677900000|2024-11-15 13:38:20|181664.4|181534.4|181565|181435|181664.4|181534.4|181553.2|181423.2|25
1731677910000|2024-11-15 13:38:30|181563.2|181433.2|181570.6|181440.6|181570.6|181440.6|181543.6|181413.6|20
1731677920000|2024-11-15 13:38:40|181568.9|181438.9|181615.6|181485.6|181615.6|181485.6|181568.9|181438.9|12
1731677930000|2024-11-15 13:38:50|181616.9|181486.9|181619.6|181489.6|181619.9|181489.9|181616.9|181486.9|9
1731677940000|2024-11-15 13:39:00|181621.3|181491.3|181717|181587|181717|181587|181621.3|181491.3|13
1731677950000|2024-11-15 13:39:10|181715.3|181585.3|181713.5|181583.5|181716.9|181586.9|181713.5|181583.5|4
1731677960000|2024-11-15 13:39:20|181715.4|181585.4|181733.2|181603.2|181733.2|181603.2|181715.4|181585.4|6
1731677970000|2024-11-15 13:39:30|181731.6|181601.6|181718.4|181588.4|181731.6|181601.6|181718|181588|11
1731677980000|2024-11-15 13:39:40|181716.5|181586.5|181714.5|181624.5|181735.1|181627.5|181714.5|181585|11
1731677990000|2024-11-15 13:39:50|181714.8|181624.8|181715.2|181625.2|181716.2|181626.2|181714.8|181624.8|4
1731678000000|2024-11-15 13:40:00|181714.5|181624.5|181792.3|181662.3|181801.9|181671.9|181714.5|181624.5|13
1731678010000|2024-11-15 13:40:10|181790.2|181660.2|181714.8|181584.8|181790.2|181660.2|181709.4|181579.4|17
1731678020000|2024-11-15 13:40:20|181691.6|181561.6|181746.6|181616.6|181746.6|181616.6|181679.4|181549.4|22
1731678030000|2024-11-15 13:40:30|181753.3|181623.3|181759.6|181629.6|181759.8|181629.8|181753.3|181623.3|11
1731678040000|2024-11-15 13:40:40|181759.4|181629.4|181768.4|181638.4|181779.6|181649.6|181759.4|181629.4|14
1731678050000|2024-11-15 13:40:50|181766.2|181636.2|181768.7|181638.7|181770.4|181640.4|181764.7|181634.7|7
1731678060000|2024-11-15 13:41:00|181766.7|181636.7|181766.7|181636.7|181766.7|181636.7|181766.7|181636.7|1
1731678070000|2024-11-15 13:41:10|181769.1|181639.1|181759.2|181629.2|181770.6|181640.6|181758.7|181628.7|6
1731678080000|2024-11-15 13:41:20|181762.4|181632.4|181766.2|181636.2|181766.2|181636.2|181759.6|181629.6|12
1731678090000|2024-11-15 13:41:30|181770.4|181640.4|181768|181638|181770.4|181640.4|181766.2|181636.2|5
1731678100000|2024-11-15 13:41:40|181768.7|181638.7|181766.4|181636.4|181768.7|181638.7|181766.4|181636.4|3
1731678110000|2024-11-15 13:41:50|181767.1|181637.1|181768.4|181638.4|181770.8|181640.8|181767.1|181637.1|7
1731678120000|2024-11-15 13:42:00|181768.1|181638.1|181765|181635|181777|181647|181765|181635|12
1731678130000|2024-11-15 13:42:10|181764.3|181634.3|181751.2|181621.2|181764.3|181634.3|181739.2|181609.2|12
1731678140000|2024-11-15 13:42:20|181749.9|181619.9|181732|181602|181751.2|181621.2|181726|181596|11
1731678150000|2024-11-15 13:42:30|181731.7|181601.7|181731.9|181601.9|181731.9|181601.9|181714|181584|15
1731678160000|2024-11-15 13:42:40|181732.7|181602.7|181675.9|181545.9|181732.7|181602.7|181671.7|181541.7|16
1731678170000|2024-11-15 13:42:50|181665|181535|181619.2|181489.2|181672.1|181542.1|181619.2|181489.2|16
1731678180000|2024-11-15 13:43:00|181617.2|181487.2|181629.4|181499.4|181630.9|181500.9|181617.2|181487.2|11
1731678190000|2024-11-15 13:43:10|181628.4|181498.4|181617.8|181487.8|181628.4|181498.4|181611.4|181481.4|17
1731678200000|2024-11-15 13:43:20|181621.8|181491.8|181623.7|181493.7|181656.4|181526.4|181621.8|181491.8|21
1731678210000|2024-11-15 13:43:30|181626.7|181496.7|181625.4|181495.4|181627.2|181497.2|181621|181491|5
1731678220000|2024-11-15 13:43:40|181615.7|181485.7|181613.4|181483.4|181643.6|181513.6|181603.7|181473.7|19
1731678230000|2024-11-15 13:43:50|181609.2|181479.2|181591.9|181461.9|181609.7|181479.7|181591.7|181461.7|8
1731678240000|2024-11-15 13:44:00|181600.7|181470.7|181583.9|181453.9|181610.3|181480.3|181549.9|181419.9|27
1731678250000|2024-11-15 13:44:10|181587.9|181457.9|181612.8|181482.8|181615|181485|181587.9|181457.9|21
1731678260000|2024-11-15 13:44:20|181624.9|181494.9|181627.9|181497.9|181631.1|181501.1|181624.9|181494.9|14
1731678270000|2024-11-15 13:44:30|181627.7|181497.7|181654.1|181524.1|181654.4|181524.4|181626.8|181496.8|17
1731678280000|2024-11-15 13:44:40|181654.4|181524.4|181670.4|181540.4|181679.4|181549.4|181654.2|181524.2|16
1731678290000|2024-11-15 13:44:50|181672.5|181542.5|181672.8|181542.8|181677.3|181547.3|181672.5|181542.5|5
1731678300000|2024-11-15 13:45:00|181673.9|181543.9|181656.1|181526.1|181674|181544|181653.4|181523.4|17
1731678310000|2024-11-15 13:45:10|181656.3|181526.3|181627.4|181497.4|181656.3|181526.3|181621.5|181491.5|21
1731678320000|2024-11-15 13:45:20|181626.1|181496.1|181630.1|181500.1|181648.7|181518.7|181620.4|181490.4|21
1731678330000|2024-11-15 13:45:30|181633.1|181503.1|181603.5|181473.5|181633.4|181503.4|181595.9|181465.9|17
1731678340000|2024-11-15 13:45:40|181618.9|181528.9|181641|181511|181641|181537.3|181563.4|181464.4|23
1731678350000|2024-11-15 13:45:50|181642.7|181512.7|181652.4|181522.4|181652.4|181522.4|181623.3|181493.3|24
1731678360000|2024-11-15 13:46:00|181643.4|181513.4|181680.2|181550.2|181680.2|181550.2|181632.4|181502.4|28
1731678370000|2024-11-15 13:46:10|181680.5|181550.5|181562.2|181432.2|181680.5|181550.5|181539|181409|12
1731678380000|2024-11-15 13:46:20|181550.1|181420.1|181558.5|181428.5|181561.2|181431.2|181524.2|181394.2|19
1731678390000|2024-11-15 13:46:30|181559.5|181429.5|181495.4|181405.4|181561.2|181431.2|181478.4|181388.4|23
1731678400000|2024-11-15 13:46:40|181489.8|181399.8|181525.3|181395.3|181525.3|181402.8|181489.8|181384.6|12
1731678410000|2024-11-15 13:46:50|181525.7|181395.7|181538.5|181408.5|181538.5|181408.5|181516.7|181386.7|15
1731678420000|2024-11-15 13:47:00|181540.2|181410.2|181577.8|181447.8|181581.5|181451.5|181528.5|181398.5|6
1731678430000|2024-11-15 13:47:10|181577.5|181447.5|181519.3|181429.3|181577.5|181447.5|181519.3|181429.3|3
1731678450000|2024-11-15 13:47:30|181517.5|181427.5|181581.6|181491.6|181583.6|181493.6|181517.5|181427.5|7
1731678460000|2024-11-15 13:47:40|181570.1|181480.1|181568.7|181478.7|181570.1|181480.1|181541.3|181451.3|8
1731678470000|2024-11-15 13:47:50|181566.7|181476.7|181533.9|181443.9|181566.7|181476.7|181530.9|181440.9|3
1731678480000|2024-11-15 13:48:00|181534.9|181444.9|181529.7|181439.7|181535.4|181445.4|181521.7|181431.7|23
1731678490000|2024-11-15 13:48:10|181524.4|181434.4|181491.7|181401.7|181525.4|181435.4|181470.4|181380.4|22
1731678500000|2024-11-15 13:48:20|181493.4|181403.4|181515.9|181425.9|181520.6|181425.9|181489|181366.6|21
1731678510000|2024-11-15 13:48:30|181512.6|181422.6|181506.1|181416.1|181512.6|181422.6|181496.1|181406.1|19
1731678520000|2024-11-15 13:48:40|181507.7|181417.7|181433.9|181343.9|181537.2|181425.6|181427.2|181337.2|20
1731678530000|2024-11-15 13:48:50|181433.3|181303.3|181403.2|181273.2|181433.3|181303.3|181398.8|181268.8|14
1731678540000|2024-11-15 13:49:00|181404.2|181274.2|181372.9|181242.9|181404.2|181274.2|181361.9|181231.9|24
1731678550000|2024-11-15 13:49:10|181372|181242|181420.2|181290.2|181434.9|181304.9|181372|181242|26
1731678560000|2024-11-15 13:49:20|181413.2|181283.2|181376|181246|181418.8|181288.8|181374.3|181244.3|17
1731678570000|2024-11-15 13:49:30|181377.7|181247.7|181363.7|181233.7|181377.7|181247.7|181362.1|181232.1|16
1731678580000|2024-11-15 13:49:40|181364.7|181234.7|181359.1|181229.1|181364.7|181234.7|181356.7|181226.7|4
1731678590000|2024-11-15 13:49:50|181358.4|181228.4|181358.9|181228.9|181372.8|181242.8|181358.1|181228.1|19
1731678600000|2024-11-15 13:50:00|181359.5|181229.5|181362|181232|181373.1|181243.1|181357.5|181227.5|10
1731678610000|2024-11-15 13:50:10|181361.7|181231.7|181350.6|181220.6|181361.7|181231.7|181350.6|181220.6|9
1731678620000|2024-11-15 13:50:20|181353.2|181223.2|181336.4|181246.4|181357.4|181246.4|181326|181222.3|13
1731678630000|2024-11-15 13:50:30|181335.8|181245.8|181277|181147|181337.5|181247.5|181259.3|181129.3|13
1731678640000|2024-11-15 13:50:40|181266.3|181136.3|181269.8|181139.8|181276.7|181146.7|181261.8|181131.8|25
1731678650000|2024-11-15 13:50:50|181275.3|181145.3|181315.6|181185.6|181316.5|181186.5|181271|181141|23
1731678660000|2024-11-15 13:51:00|181317.4|181187.4|181347.9|181217.9|181375.8|181245.8|181308|181178|23
1731678670000|2024-11-15 13:51:10|181346.9|181216.9|181384.5|181254.5|181384.5|181254.5|181346.9|181216.9|12
1731678680000|2024-11-15 13:51:20|181386.5|181256.5|181372.2|181242.2|181400.1|181270.1|181349.7|181219.7|23
1731678690000|2024-11-15 13:51:30|181371.8|181241.8|181381.4|181291.4|181391.1|181291.4|181368.1|181238.1|16
1731678700000|2024-11-15 13:51:40|181383.1|181293.1|181478.4|181348.4|181478.4|181348.4|181383.1|181293.1|9
1731678710000|2024-11-15 13:51:50|181473.7|181343.7|181541.8|181411.8|181541.8|181411.8|181456.9|181326.9|29
1731678720000|2024-11-15 13:52:00|181543.5|181413.5|181556.1|181426.1|181556.1|181426.1|181533.1|181403.1|22
1731678730000|2024-11-15 13:52:10|181555.4|181425.4|181583.3|181453.3|181592.2|181462.2|181538|181408|19
1731678740000|2024-11-15 13:52:20|181583.6|181453.6|181600.7|181470.7|181615.2|181485.2|181583.6|181453.6|15
1731678750000|2024-11-15 13:52:30|181601.7|181471.7|181626.2|181496.2|181652.7|181522.7|181601.7|181471.7|14
1731678760000|2024-11-15 13:52:40|181623.9|181493.9|181667|181537|181667|181537|181603.3|181473.3|16
1731678770000|2024-11-15 13:52:50|181668.6|181538.6|181657.8|181527.8|181670.2|181540.2|181645.6|181515.6|19
1731678780000|2024-11-15 13:53:00|181659|181529|181706.7|181576.7|181714.3|181584.3|181659|181529|22
1731678790000|2024-11-15 13:53:10|181712.9|181582.9|181714.1|181584.1|181714.9|181584.9|181698.4|181568.4|23
1731678800000|2024-11-15 13:53:20|181720.2|181590.2|181628.7|181498.7|181720.7|181590.7|181618.2|181488.2|21
1731678810000|2024-11-15 13:53:30|181630|181500|181629.3|181499.3|181630.2|181500.2|181622.8|181492.8|12
1731678820000|2024-11-15 13:53:40|181628.6|181498.6|181674.1|181544.1|181676|181546|181626.9|181496.9|21
1731678830000|2024-11-15 13:53:50|181670.4|181540.4|181598.3|181468.3|181673.1|181543.1|181594.8|181464.8|20
1731678840000|2024-11-15 13:54:00|181595.6|181465.6|181605|181475|181605|181475|181577.5|181447.5|15
1731678850000|2024-11-15 13:54:10|181603.7|181473.7|181640.4|181510.4|181645.5|181515.5|181603.7|181473.7|18
1731678860000|2024-11-15 13:54:20|181639.7|181509.7|181678.1|181548.1|181695.2|181565.2|181639.7|181509.7|23
1731678870000|2024-11-15 13:54:30|181677.1|181547.1|181625.5|181495.5|181677.1|181547.1|181623.2|181493.2|15
1731678880000|2024-11-15 13:54:40|181625.2|181495.2|181664.2|181534.2|181676.7|181546.7|181611.6|181481.6|14
1731678890000|2024-11-15 13:54:50|181620.2|181530.2|181673.8|181543.8|181693.6|181563.6|181620.2|181530.2|16
1731678900000|2024-11-15 13:55:00|181674.2|181544.2|181667|181537|181674.2|181544.2|181659.1|181529.1|19
1731678910000|2024-11-15 13:55:10|181659|181529|181671.9|181541.9|181674.5|181544.5|181645.2|181515.2|16
1731678920000|2024-11-15 13:55:20|181672.5|181542.5|181666.1|181536.1|181683.5|181553.5|181655.8|181525.8|19
1731678930000|2024-11-15 13:55:30|181669.1|181539.1|181616.3|181486.3|181671.7|181541.7|181616.3|181486.3|11
1731678940000|2024-11-15 13:55:40|181614.3|181484.3|181598|181468|181614.3|181484.3|181596.7|181466.7|15
1731678950000|2024-11-15 13:55:50|181596.3|181466.3|181603.3|181473.3|181610.8|181480.8|181587.4|181457.4|22
1731678960000|2024-11-15 13:56:00|181600.6|181470.6|181569.2|181439.2|181617.7|181487.7|181548.5|181438.5|16
1731678970000|2024-11-15 13:56:10|181568.9|181438.9|181580|181450|181580|181450|181566.8|181436.8|5
1731678980000|2024-11-15 13:56:20|181576.3|181446.3|181550.6|181420.6|181580|181450|181545|181415|18
1731678990000|2024-11-15 13:56:30|181550.3|181420.3|181568.1|181438.1|181569.6|181439.6|181550.3|181420.3|14
1731679000000|2024-11-15 13:56:40|181569.4|181439.4|181576.6|181446.6|181576.6|181446.6|181569.4|181439.4|9
1731679010000|2024-11-15 13:56:50|181574.9|181444.9|181565.6|181435.6|181576.8|181446.8|181563.6|181433.6|13
1731679020000|2024-11-15 13:57:00|181567.2|181437.2|181567.2|181437.2|181568.2|181438.2|181567.2|181437.2|3
1731679030000|2024-11-15 13:57:10|181554.9|181424.9|181552|181422|181563.3|181433.3|181544.7|181414.7|16
1731679040000|2024-11-15 13:57:20|181552.7|181422.7|181546.7|181416.7|181558.6|181428.6|181546.4|181416.4|12
1731679050000|2024-11-15 13:57:30|181544.7|181414.7|181580.6|181450.6|181580.6|181450.6|181544.7|181414.7|24
1731679060000|2024-11-15 13:57:40|181563.9|181473.9|181564.8|181474.8|181564.8|181474.8|181560.6|181470.6|5
1731679070000|2024-11-15 13:57:50|181614.6|181524.6|181624.2|181534.2|181624.2|181534.2|181611.8|181521.8|10
1731679080000|2024-11-15 13:58:00|181614|181524|181680.8|181550.8|181680.8|181550.8|181595.2|181501.1|21
1731679090000|2024-11-15 13:58:10|181689.4|181559.4|181710|181580|181711.3|181581.3|181689.4|181559.4|17
1731679100000|2024-11-15 13:58:20|181710.3|181580.3|181710|181580|181725.5|181595.5|181707.5|181577.5|23
1731679110000|2024-11-15 13:58:30|181707.6|181577.6|181715.9|181585.9|181715.9|181585.9|181695.1|181565.1|22
1731679120000|2024-11-15 13:58:40|181717.7|181587.7|181690.4|181560.4|181722.4|181592.4|181688.7|181558.7|21
1731679130000|2024-11-15 13:58:50|181693.1|181563.1|181680.7|181550.7|181699.1|181569.1|181680.7|181550.7|10
1731679140000|2024-11-15 13:59:00|181670.7|181540.7|181637.2|181507.2|181672|181542|181637.2|181507.2|11
1731679150000|2024-11-15 13:59:10|181632.5|181502.5|181618.6|181488.6|181632.5|181502.5|181616.3|181486.3|12
1731679160000|2024-11-15 13:59:20|181616.7|181486.7|181611.6|181481.6|181616.7|181486.7|181610.6|181480.6|10
1731679170000|2024-11-15 13:59:30|181612.2|181482.2|181626.1|181496.1|181626.1|181496.1|181610.2|181480.2|9
1731679180000|2024-11-15 13:59:40|181627.5|181497.5|181621.7|181491.7|181627.8|181497.8|181618.7|181488.7|9
1731679190000|2024-11-15 13:59:50|181621.4|181491.4|181617.2|181487.2|181624|181494|181617.2|181487.2|11
1731679200000|2024-11-15 14:00:00|181610.7|181480.7|181614|181484|181625.6|181495.6|181609.5|181479.5|18
1731679210000|2024-11-15 14:00:10|181613|181483|181610.9|181480.9|181623.3|181493.3|181610.9|181480.9|15
1731679220000|2024-11-15 14:00:20|181609.9|181479.9|181576.5|181446.5|181610.3|181480.3|181571.5|181441.5|17
1731679230000|2024-11-15 14:00:30|181580.8|181450.8|181588.5|181458.5|181600|181470|181580.8|181450.8|12
1731679240000|2024-11-15 14:00:40|181586.8|181456.8|181563.3|181433.3|181586.8|181456.8|181559.9|181429.9|15
1731679250000|2024-11-15 14:00:50|181522.1|181392.1|181496.9|181366.9|181522.2|181392.2|181491.7|181361.7|24
1731679260000|2024-11-15 14:01:00|181497.9|181367.9|181526.1|181396.1|181526.1|181396.1|181495.2|181365.2|14
1731679270000|2024-11-15 14:01:10|181521.4|181391.4|181513.9|181383.9|181525.3|181395.3|181511.9|181381.9|19
1731679280000|2024-11-15 14:01:20|181510.2|181380.2|181499|181369|181510.2|181380.2|181485.1|181355.1|14
1731679290000|2024-11-15 14:01:30|181499.3|181369.3|181487.2|181357.2|181499.3|181369.3|181486.2|181356.2|13
1731679300000|2024-11-15 14:01:40|181485.5|181355.5|181514|181384|181514|181397.6|181480.4|181350.4|21
1731679310000|2024-11-15 14:01:50|181515.5|181385.5|181503.6|181373.6|181522.1|181392.1|181492.8|181362.8|20
1731679320000|2024-11-15 14:02:00|181500.6|181370.6|181487.7|181357.7|181500.6|181370.6|181486.3|181356.3|11
1731679330000|2024-11-15 14:02:10|181485|181355|181520.4|181390.4|181520.4|181390.4|181485|181355|17
1731679340000|2024-11-15 14:02:20|181521.1|181391.1|181545.5|181415.5|181545.5|181415.5|181521.1|181391.1|15
1731679350000|2024-11-15 14:02:30|181547.2|181417.2|181519.8|181389.8|181547.2|181417.2|181507|181377|17
1731679360000|2024-11-15 14:02:40|181522.9|181392.9|181528.4|181398.4|181539|181409|181522.4|181392.4|15
1731679370000|2024-11-15 14:02:50|181528|181398|181532.7|181402.7|181532.7|181402.7|181519.7|181389.7|10
1731679380000|2024-11-15 14:03:00|181534.5|181404.5|181530.3|181400.3|181538|181408|181530.3|181400.3|12
1731679390000|2024-11-15 14:03:10|181536.7|181406.7|181529.8|181399.8|181536.7|181406.7|181528.6|181398.6|12
1731679400000|2024-11-15 14:03:20|181528.8|181398.8|181593|181463|181597.2|181467.2|181525.6|181395.6|22
1731679410000|2024-11-15 14:03:30|181595.5|181465.5|181608|181478|181608.3|181478.3|181595.5|181465.5|14
1731679420000|2024-11-15 14:03:40|181607.3|181477.3|181616|181486|181616.8|181486.8|181604.7|181474.7|14
1731679430000|2024-11-15 14:03:50|181622.3|181492.3|181674.1|181544.1|181690.3|181560.3|181622.3|181492.3|10
1731679440000|2024-11-15 14:04:00|181674.6|181544.6|181677.6|181547.6|181677.6|181547.6|181662.8|181532.8|10
1731679450000|2024-11-15 14:04:10|181680.2|181550.2|181654.2|181524.2|181680.6|181550.6|181654.2|181524.2|14
1731679460000|2024-11-15 14:04:20|181655.3|181525.3|181666|181536|181666|181536|181648|181518|16
1731679470000|2024-11-15 14:04:30|181668|181538|181668.1|181538.1|181671.6|181541.6|181668|181538|5
1731679480000|2024-11-15 14:04:40|181669.8|181539.8|181672.5|181542.5|181673.5|181543.5|181668.8|181538.8|7
1731679490000|2024-11-15 14:04:50|181673.9|181543.9|181671.9|181541.9|181674.5|181544.5|181671.9|181541.9|6
1731679500000|2024-11-15 14:05:00|181673.8|181543.8|181596.3|181466.3|181673.8|181543.8|181596.3|181466.3|15
1731679510000|2024-11-15 14:05:10|181601.2|181471.2|181553.1|181423.1|181601.2|181471.2|181553.1|181423.1|15
1731679520000|2024-11-15 14:05:20|181553.4|181423.4|181530.9|181400.9|181553.4|181423.4|181523|181393|23
1731679530000|2024-11-15 14:05:30|181526.2|181396.2|181520.7|181390.7|181527.4|181397.4|181498.6|181368.6|18
1731679540000|2024-11-15 14:05:40|181523.2|181393.2|181541.3|181411.3|181541.3|181411.3|181523.2|181393.2|10
1731679550000|2024-11-15 14:05:50|181540.1|181410.1|181500.3|181370.3|181544.4|181414.4|181478.3|181348.3|27
1731679560000|2024-11-15 14:06:00|181499.6|181369.6|181491.3|181361.3|181503.1|181373.1|181477.9|181347.9|21
1731679570000|2024-11-15 14:06:10|181494.6|181364.6|181488.4|181358.4|181500.1|181370.1|181481.4|181351.4|19
1731679580000|2024-11-15 14:06:20|181489.1|181359.1|181533.1|181403.1|181539.1|181409.1|181489.1|181359.1|17
1731679590000|2024-11-15 14:06:30|181530.6|181400.6|181552.8|181422.8|181552.8|181422.8|181530.6|181400.6|15
1731679600000|2024-11-15 14:06:40|181553|181423|181572.5|181442.5|181583.7|181453.7|181553|181423|19
1731679610000|2024-11-15 14:06:50|181575.1|181445.1|181579.2|181449.2|181588.2|181498.2|181575.1|181445.1|12
1731679620000|2024-11-15 14:07:00|181582.6|181452.6|181556.8|181426.8|181584.6|181454.6|181556.8|181426.8|12
1731679630000|2024-11-15 14:07:10|181555.1|181425.1|181532.9|181402.9|181555.1|181425.1|181525.4|181395.4|18
1731679640000|2024-11-15 14:07:20|181530.6|181400.6|181525.7|181395.7|181531|181401|181522.1|181392.1|18
1731679650000|2024-11-15 14:07:30|181524.1|181394.1|181527.7|181397.7|181531.7|181401.7|181523.4|181393.4|18
1731679660000|2024-11-15 14:07:40|181527|181397|181523.8|181393.8|181532.4|181402.4|181518.5|181388.5|17
1731679670000|2024-11-15 14:07:50|181525.8|181395.8|181544.6|181414.6|181546.6|181416.6|181521.8|181391.8|17
1731679680000|2024-11-15 14:08:00|181544.9|181414.9|181491.7|181361.7|181545.2|181415.2|181491.7|181361.7|10
1731679690000|2024-11-15 14:08:10|181492|181362|181499.9|181369.9|181504.2|181374.2|181492|181362|12
1731679700000|2024-11-15 14:08:20|181502.7|181372.7|181542.1|181412.1|181549.8|181440.6|181502.7|181372.7|15
1731679710000|2024-11-15 14:08:30|181538.6|181408.6|181544.3|181414.3|181544.3|181414.3|181535.3|181405.3|9
1731679720000|2024-11-15 14:08:40|181541.6|181411.6|181544.7|181414.7|181547.7|181417.7|181538|181408|17
1731679730000|2024-11-15 14:08:50|181540.3|181410.3|181546.3|181416.3|181547.4|181417.4|181539.3|181409.3|11
1731679740000|2024-11-15 14:09:00|181545.7|181415.7|181611.7|181521.7|181641|181524.7|181545.7|181415.7|21
1731679750000|2024-11-15 14:09:10|181613.3|181523.3|181668.9|181578.9|181674.2|181584.2|181611|181521|15
1731679760000|2024-11-15 14:09:20|181670.9|181580.9|181708.6|181618.6|181728.5|181618.6|181670.9|181580.9|22
1731679770000|2024-11-15 14:09:30|181704.3|181614.3|181720.9|181590.9|181728.6|181620.1|181701.1|181590.9|15
1731679780000|2024-11-15 14:09:40|181720.3|181590.3|181720.7|181590.7|181737|181607|181719.9|181589.9|13
1731679790000|2024-11-15 14:09:50|181719.7|181589.7|181759|181629|181760.6|181630.6|181719.7|181589.7|14
1731679800000|2024-11-15 14:10:00|181764|181634|181750.5|181620.5|181765.5|181635.5|181744.5|181614.5|22
1731679810000|2024-11-15 14:10:10|181752.2|181622.2|181761.5|181631.5|181764.2|181634.2|181732.9|181602.9|21
1731679820000|2024-11-15 14:10:20|181763.5|181633.5|181764.8|181634.8|181764.8|181634.8|181758.2|181628.2|17
1731679830000|2024-11-15 14:10:30|181764.2|181634.2|181767|181637|181773|181643|181764.2|181634.2|13
1731679840000|2024-11-15 14:10:40|181768.3|181638.3|181736.4|181606.4|181768.3|181638.3|181734.5|181604.5|18
1731679850000|2024-11-15 14:10:50|181734.4|181604.4|181744.8|181614.8|181748.1|181618.1|181733.4|181603.4|24
1731679860000|2024-11-15 14:11:00|181745.5|181615.5|181756.8|181626.8|181758.7|181628.7|181745.5|181615.5|21
1731679870000|2024-11-15 14:11:10|181757.1|181627.1|181760.1|181630.1|181762.5|181632.5|181755.5|181625.5|16
1731679880000|2024-11-15 14:11:20|181761.1|181631.1|181758.8|181628.8|181761.1|181631.1|181753.8|181623.8|9
1731679890000|2024-11-15 14:11:30|181758.5|181628.5|181767.4|181637.4|181767.4|181637.4|181755.8|181625.8|7
1731679900000|2024-11-15 14:11:40|181765.8|181635.8|181765.1|181635.1|181766.1|181636.1|181764.8|181634.8|5
1731679910000|2024-11-15 14:11:50|181763.1|181633.1|181759.1|181629.1|181767.1|181637.1|181759.1|181629.1|9
1731679920000|2024-11-15 14:12:00|181762.1|181632.1|181758.2|181628.2|181762.1|181632.1|181751.2|181621.2|18
1731679930000|2024-11-15 14:12:10|181758.5|181628.5|181760.5|181630.5|181762.2|181632.2|181758.2|181628.2|7
1731679940000|2024-11-15 14:12:20|181755|181625|181747.4|181617.4|181758.6|181628.6|181747.4|181617.4|13
1731679950000|2024-11-15 14:12:30|181749.6|181619.6|181750.7|181620.7|181752.8|181622.8|181746.3|181616.3|16
1731679960000|2024-11-15 14:12:40|181749.4|181619.4|181740.8|181610.8|181750.7|181620.7|181740.8|181610.8|9
1731679970000|2024-11-15 14:12:50|181741.2|181611.2|181742.7|181612.7|181746.3|181616.3|181741.2|181611.2|12
1731679980000|2024-11-15 14:13:00|181742.4|181612.4|181695.6|181565.6|181742.4|181612.4|181693.2|181563.2|10
1731679990000|2024-11-15 14:13:10|181682.6|181552.6|181615.3|181485.3|181682.6|181552.6|181613.3|181483.3|16
1731680000000|2024-11-15 14:13:20|181617.8|181487.8|181613.8|181483.8|181624.3|181494.3|181606.9|181476.9|16
1731680010000|2024-11-15 14:13:30|181613.1|181483.1|181652.1|181522.1|181657.5|181527.5|181611.4|181481.4|17
1731680020000|2024-11-15 14:13:40|181652.5|181522.5|181661.4|181531.4|181665|181535|181650.7|181520.7|11
1731680030000|2024-11-15 14:13:50|181661.7|181531.7|181662.1|181532.1|181662.1|181532.1|181660.8|181530.8|5
1731680040000|2024-11-15 14:14:00|181659.3|181529.3|181661.4|181531.4|181661.4|181531.4|181659.3|181529.3|7
1731680050000|2024-11-15 14:14:10|181661.3|181531.3|181683.2|181553.2|181683.2|181553.2|181661.3|181531.3|16
1731680060000|2024-11-15 14:14:20|181685.6|181555.6|181692.4|181562.4|181701.3|181571.3|181683.8|181553.8|8
1731680070000|2024-11-15 14:14:30|181685.7|181555.7|181824.5|181694.5|181834.5|181704.5|181684.5|181554.5|12
1731680080000|2024-11-15 14:14:40|181816|181686|181964.1|181692|181967.8|181737.1|181816|181666.6|35
1731680090000|2024-11-15 14:14:50|181962.6|181693.5|181995.8|181653.8|181995.8|181695.3|181955.9|181650.2|28
1731680100000|2024-11-15 14:15:00|181998|181656|182033.5|181691.5|182033.5|181691.5|181994|181652|33
1731680110000|2024-11-15 14:15:10|182035.4|181693.4|181964.5|181696.1|182041.1|181740.9|181959.4|181693.4|23
1731680120000|2024-11-15 14:15:20|181959.8|181693|181943.8|181698.2|181962|181706.1|181943.8|181685.8|29
1731680130000|2024-11-15 14:15:30|181858.9|181728.9|181837.5|181707.5|181858.9|181728.9|181837.5|181707.5|6
1731680140000|2024-11-15 14:15:40|181838.8|181708.8|181842.6|181712.6|181843.6|181713.6|181838.8|181708.8|4
1731680150000|2024-11-15 14:15:50|181842.8|181712.8|181843.7|181713.7|181845.1|181715.1|181842.8|181712.8|6
1731680160000|2024-11-15 14:16:00|181842.4|181712.4|181853.9|181723.9|181853.9|181723.9|181841.7|181711.7|6
1731680170000|2024-11-15 14:16:10|181854.4|181724.4|181852.4|181722.4|181854.4|181724.4|181851.6|181721.6|5
1731680180000|2024-11-15 14:16:20|181851.6|181721.6|181855.3|181725.3|181855.3|181725.3|181851|181721|15
1731680190000|2024-11-15 14:16:30|181856.5|181726.5|181863|181733|181866.9|181736.9|181856.5|181726.5|16
1731680200000|2024-11-15 14:16:40|181862|181732|181869.9|181739.9|181870.3|181740.3|181860.9|181730.9|21
1731680210000|2024-11-15 14:16:50|181866.9|181736.9|181854.8|181724.8|181866.9|181736.9|181854.8|181724.8|13
1731680220000|2024-11-15 14:17:00|181855.1|181725.1|181866.1|181736.1|181871.2|181741.2|181855.1|181725.1|13
1731680230000|2024-11-15 14:17:10|181867.7|181737.7|181880|181790|181883.3|181790|181867.7|181737.7|12
1731680240000|2024-11-15 14:17:20|181877.6|181787.6|181875.8|181785.8|181877.6|181787.6|181869.8|181779.8|4
1731680250000|2024-11-15 14:17:30|181877.3|181787.3|181913.7|181823.7|181913.7|181823.7|181867.9|181777.9|7
1731680260000|2024-11-15 14:17:40|181910|181820|181984.1|181894.1|182008.6|181900|181910|181820|29
1731680270000|2024-11-15 14:17:50|181977.1|181887.1|182002.1|181872.1|182002.1|181887.1|181977.1|181863|13
1731680280000|2024-11-15 14:18:00|182004.2|181874.2|181985.9|181855.9|182004.2|181874.2|181985.9|181855.9|20
1731680290000|2024-11-15 14:18:10|181980.5|181850.5|181992.1|181862.1|181994.4|181864.4|181980.5|181850.5|7
1731680300000|2024-11-15 14:18:20|181994.4|181864.4|181992.4|181862.4|181994.4|181864.4|181981.8|181851.8|9
1731680310000|2024-11-15 14:18:30|181992.8|181862.8|181970.7|181840.7|181992.8|181862.8|181952.5|181822.5|20
1731680320000|2024-11-15 14:18:40|181976.4|181846.4|181928.9|181798.9|181978.7|181848.7|181928.9|181798.9|19
1731680330000|2024-11-15 14:18:50|181929.2|181799.2|181931.9|181801.9|181948.8|181818.8|181929.2|181799.2|18
1731680340000|2024-11-15 14:19:00|181931.6|181801.6|181871.6|181741.6|181931.6|181801.6|181871.6|181741.6|26
1731680350000|2024-11-15 14:19:10|181876.3|181746.3|181874.1|181744.1|181876.3|181746.3|181854.7|181724.7|18
1731680360000|2024-11-15 14:19:20|181872.4|181742.4|181870.8|181740.8|181873.1|181743.1|181870.4|181740.4|13
1731680370000|2024-11-15 14:19:30|181872.1|181742.1|181849.5|181719.5|181874.1|181744.1|181849.5|181719.5|16
1731680380000|2024-11-15 14:19:40|181845|181715|181839.3|181709.3|181845|181715|181838|181708|12
1731680390000|2024-11-15 14:19:50|181845.3|181715.3|181851|181721|181855|181725|181843.2|181713.2|15
1731680400000|2024-11-15 14:20:00|181844.3|181714.3|181843.2|181713.2|181850.3|181720.3|181842.2|181712.2|15
1731680410000|2024-11-15 14:20:10|181844.8|181714.8|181832.1|181702.1|181846.8|181716.8|181826.1|181696.1|20
1731680420000|2024-11-15 14:20:20|181835.1|181705.1|181812.9|181682.9|181835.1|181705.1|181808.6|181678.6|9
1731680430000|2024-11-15 14:20:30|181810.9|181680.9|181818.4|181688.4|181819.6|181689.6|181809.9|181679.9|11
1731680440000|2024-11-15 14:20:40|181824.7|181694.7|181854.4|181724.4|181860.1|181730.1|181820.7|181690.7|18
1731680450000|2024-11-15 14:20:50|181856|181726|181861.2|181731.2|181876.8|181746.8|181856|181726|16
1731680460000|2024-11-15 14:21:00|181865.2|181735.2|181861.9|181731.9|181867.5|181737.5|181854.2|181724.2|15
1731680470000|2024-11-15 14:21:10|181865.6|181735.6|181860.1|181730.1|181877.9|181747.9|181854.1|181724.1|8
1731680480000|2024-11-15 14:21:20|181862|181732|181876.4|181746.4|181876.4|181746.4|181862|181732|11
1731680490000|2024-11-15 14:21:30|181872.1|181742.1|181872.7|181742.7|181878.1|181748.1|181868.3|181738.3|7
1731680500000|2024-11-15 14:21:40|181868|181738|181931.7|181801.7|181934.3|181807.2|181859.3|181729.3|23
1731680510000|2024-11-15 14:21:50|181929.7|181799.7|181931.3|181801.3|181934.2|181804.2|181925.7|181795.7|15
1731680520000|2024-11-15 14:22:00|181936.4|181806.4|181939.3|181809.3|181939.6|181809.6|181927|181797|19
1731680530000|2024-11-15 14:22:10|181940.9|181810.9|181944.3|181814.3|181944.3|181814.3|181940.9|181810.9|7
1731680540000|2024-11-15 14:22:20|181942.6|181812.6|181950.2|181820.2|181953.2|181823.2|181941.9|181811.9|12
1731680550000|2024-11-15 14:22:30|181946.9|181816.9|181944.3|181814.3|181954.3|181824.3|181944.3|181814.3|12
1731680560000|2024-11-15 14:22:40|181947|181817|181936.8|181846.8|181954.5|181846.8|181932.1|181812.6|10
1731680570000|2024-11-15 14:22:50|181931.8|181841.8|181934.3|181844.3|181937.9|181847.9|181928.7|181838.7|13
1731680580000|2024-11-15 14:23:00|181926.7|181836.7|181907.3|181777.3|181940|181836.7|181902.3|181772.3|14
1731680590000|2024-11-15 14:23:10|181906.2|181776.2|181855.2|181725.2|181913.6|181783.6|181855.2|181725.2|21
1731680600000|2024-11-15 14:23:20|181853.9|181723.9|181815.5|181685.5|181856.6|181726.6|181808.9|181678.9|22
1731680610000|2024-11-15 14:23:30|181817.5|181687.5|181811.8|181681.8|181817.5|181687.5|181807.1|181677.1|14
1731680620000|2024-11-15 14:23:40|181806.1|181676.1|181816.9|181686.9|181819.1|181689.1|181806.1|181676.1|12
1731680630000|2024-11-15 14:23:50|181810.6|181680.6|181831.2|181701.2|181835.2|181705.2|181808.8|181678.8|21
1731680640000|2024-11-15 14:24:00|181831.6|181701.6|181810.1|181680.1|181831.6|181701.6|181807.5|181677.5|12
1731680650000|2024-11-15 14:24:10|181811.5|181681.5|181810.8|181680.8|181811.5|181681.5|181801.8|181671.8|16
1731680660000|2024-11-15 14:24:20|181807.5|181677.5|181811.4|181681.4|181811.8|181681.8|181806.1|181676.1|21
1731680670000|2024-11-15 14:24:30|181813.1|181683.1|181823.9|181693.9|181839|181709|181813.1|181683.1|23
1731680680000|2024-11-15 14:24:40|181826.2|181696.2|181838.8|181708.8|181838.8|181708.8|181826.2|181696.2|11
1731680690000|2024-11-15 14:24:50|181835.2|181705.2|181843|181713|181849|181719|181835.2|181705.2|9
1731680700000|2024-11-15 14:25:00|181829.2|181699.2|181818.1|181688.1|181853.3|181723.3|181818.1|181688.1|17
1731680710000|2024-11-15 14:25:10|181812.5|181682.5|181800.1|181670.1|181820.1|181690.1|181800.1|181670.1|15
1731680720000|2024-11-15 14:25:20|181801.8|181671.8|181808.8|181678.8|181810.4|181680.4|181801.8|181671.8|14
1731680730000|2024-11-15 14:25:30|181809.8|181679.8|181779.1|181689.1|181809.8|181689.1|181779.1|181669.4|15
1731680740000|2024-11-15 14:25:40|181782.7|181692.7|181793.8|181703.8|181793.8|181703.8|181782.7|181692.7|18
1731680750000|2024-11-15 14:25:50|181795.6|181705.6|181837.7|181707.7|181840.7|181710.7|181795.6|181698.5|14
1731680760000|2024-11-15 14:26:00|181839.6|181709.6|181842.3|181712.3|181853.7|181723.7|181839.6|181709.6|21
1731680770000|2024-11-15 14:26:10|181846.6|181716.6|181840.6|181710.6|181850.3|181720.3|181839|181709|10
1731680780000|2024-11-15 14:26:20|181839.6|181709.6|181841.1|181711.1|181846.8|181716.8|181839.6|181709.6|6
1731680790000|2024-11-15 14:26:30|181845.1|181715.1|181865.3|181735.3|181865.3|181735.3|181841.6|181711.6|14
1731680800000|2024-11-15 14:26:40|181868.3|181738.3|181865|181735|181869.9|181739.9|181864|181734|8
1731680810000|2024-11-15 14:26:50|181866.7|181736.7|181866.7|181736.7|181866.7|181736.7|181866.3|181736.3|3
1731680820000|2024-11-15 14:27:00|181866|181736|181865.2|181735.2|181866.7|181736.7|181862.8|181732.8|5
1731680830000|2024-11-15 14:27:10|181862.8|181732.8|181868|181738|181868|181738|181862.8|181732.8|4
1731680840000|2024-11-15 14:27:20|181870.1|181740.1|181868|181738|181878.1|181748.1|181868|181738|10
1731680850000|2024-11-15 14:27:30|181867.7|181737.7|181861|181731|181867.7|181737.7|181859.8|181729.8|6
1731680860000|2024-11-15 14:27:40|181861.6|181731.6|181866.4|181736.4|181866.4|181736.4|181861.5|181731.5|10
1731680870000|2024-11-15 14:27:50|181867.4|181737.4|181866.4|181736.4|181867.4|181737.4|181866.4|181736.4|3
1731680880000|2024-11-15 14:28:00|181868.7|181738.7|181878.2|181748.2|181878.2|181748.2|181866.4|181736.4|7
1731680890000|2024-11-15 14:28:10|181880.2|181750.2|181878.2|181748.2|181880.2|181750.2|181878.2|181748.2|4
1731680900000|2024-11-15 14:28:20|181860.5|181770.5|181911.5|181821.5|181912.8|181822.8|181859.9|181769.9|8
1731680910000|2024-11-15 14:28:30|181916.2|181826.2|181910.2|181820.2|181916.2|181826.2|181910.2|181820.2|12
1731680920000|2024-11-15 14:28:40|181914.2|181824.2|181910.2|181820.2|181914.8|181824.8|181910.2|181820.2|10
1731680930000|2024-11-15 14:28:50|181914.2|181824.2|181912.2|181822.2|181914.2|181824.2|181910.2|181820.2|3
1731680940000|2024-11-15 14:29:00|181916.5|181826.5|181910.3|181820.3|181917.8|181827.8|181901|181811|13
1731680950000|2024-11-15 14:29:10|181908.3|181818.3|181909.9|181819.9|181911.5|181821.5|181908.3|181818.3|6
1731680960000|2024-11-15 14:29:20|181914.5|181824.5|181908|181818|181916.5|181826.5|181906.2|181816.2|14
1731680970000|2024-11-15 14:29:30|181908.8|181818.8|181908.8|181818.8|181911.4|181821.4|181908.8|181818.8|7
1731680980000|2024-11-15 14:29:40|181909.4|181819.4|181908|181818|181910.8|181820.8|181900.4|181810.4|10
1731680990000|2024-11-15 14:29:50|181908.7|181818.7|181922.4|181792.4|181922.4|181820.4|181900.6|181786.1|11
1731681000000|2024-11-15 14:30:00|181916.8|181786.8|181927|181797|181928.6|181798.6|181913.4|181783.4|20
1731681010000|2024-11-15 14:30:10|181918.7|181788.7|181907.4|181817.4|181929.1|181822.6|181907.4|181787|13
1731681020000|2024-11-15 14:30:20|181901.6|181811.6|181912.5|181822.5|181914.2|181824.2|181898.2|181808.2|16
1731681030000|2024-11-15 14:30:30|181919.5|181829.5|181913.5|181823.5|181919.5|181829.5|181911.8|181821.8|5
1731681040000|2024-11-15 14:30:40|181910.5|181820.5|181908.5|181818.5|181921|181827.5|181905.4|181791|14
1731681050000|2024-11-15 14:30:50|181912.1|181822.1|181908.5|181818.5|181913.8|181823.8|181908.5|181818.5|14
1731681060000|2024-11-15 14:31:00|181910.5|181820.5|181882.5|181752.5|181935.3|181845.3|181881.5|181751.5|19
1731681070000|2024-11-15 14:31:10|181895.3|181765.3|181866.2|181736.2|181896.6|181766.6|181846.2|181716.2|20
1731681080000|2024-11-15 14:31:20|181871.8|181741.8|181948.5|181818.5|181948.5|181818.5|181871.8|181741.8|22
1731681090000|2024-11-15 14:31:30|181951.2|181821.2|181952.6|181822.6|181954.9|181824.9|181944.3|181814.3|18
1731681100000|2024-11-15 14:31:40|181954.2|181824.2|181984.3|181894.3|181984.3|181894.3|181939.2|181824.2|14
1731681110000|2024-11-15 14:31:50|181987.3|181897.3|181981.5|181891.5|181993.3|181903.3|181981.5|181891.5|18
1731681120000|2024-11-15 14:32:00|181982.8|181892.8|182035.2|181945.2|182041.6|181951.6|181980.8|181890.8|26
1731681130000|2024-11-15 14:32:10|182039.9|181949.9|182034.6|181944.6|182043.9|181953.9|182033.9|181943.9|22
1731681140000|2024-11-15 14:32:20|182033.6|181943.6|182031.8|181941.8|182040.6|181950.6|182031.8|181941.8|24
1731681150000|2024-11-15 14:32:30|182031.1|181941.1|182039.4|181909.4|182039.4|181944.4|182019.6|181900.7|15
1731681160000|2024-11-15 14:32:40|182034.4|181904.4|182025.7|181895.7|182034.4|181904.4|182018.7|181888.7|14
1731681170000|2024-11-15 14:32:50|182027|181897|182019.1|181889.1|182033.1|181903.1|182015.8|181885.8|13
1731681180000|2024-11-15 14:33:00|182017.5|181887.5|182006.9|181876.9|182017.5|181887.5|182002.5|181872.5|14
1731681190000|2024-11-15 14:33:10|182007.5|181877.5|181981.2|181851.2|182007.5|181877.5|181975|181845|21
1731681200000|2024-11-15 14:33:20|181978.2|181848.2|181969.9|181839.9|181979.2|181849.2|181967.9|181837.9|14
1731681210000|2024-11-15 14:33:30|181970.6|181840.6|181955.6|181825.6|181980.2|181850.2|181954.3|181824.3|21
1731681220000|2024-11-15 14:33:40|181952|181822|182014.2|181884.2|182014.2|181884.2|181946.9|181816.9|16
1731681230000|2024-11-15 14:33:50|182014.5|181884.5|182042.9|181912.9|182047.6|181917.6|182014.5|181884.5|14
1731681240000|2024-11-15 14:34:00|182037.5|181907.5|182038.4|181908.4|182038.4|181908.4|182031.2|181901.2|6
1731681250000|2024-11-15 14:34:10|182041.7|181911.7|182105.1|181975.1|182109.4|181998.1|182041.7|181911.7|27
1731681260000|2024-11-15 14:34:20|182105.4|181975.4|182165.4|182035.4|182165.4|182035.4|182105.4|181975.4|23
1731681270000|2024-11-15 14:34:30|182168.7|182038.7|182179.4|182049.4|182194.1|182064.1|182168.7|182038.7|20
1731681280000|2024-11-15 14:34:40|182181.8|182051.8|182189.1|182059.1|182198.1|182068.1|182179.4|182049.4|16
1731681290000|2024-11-15 14:34:50|182189.4|182059.4|182198.8|182068.8|182198.8|182068.8|182184.4|182054.4|17
1731681300000|2024-11-15 14:35:00|182198.1|182068.1|182194.6|182064.6|182222.3|182092.3|182191|182061|20
1731681310000|2024-11-15 14:35:10|182195.3|182065.3|182226.1|182096.1|182226.1|182096.1|182195.3|182065.3|21
1731681320000|2024-11-15 14:35:20|182230.6|182100.6|182279.8|182149.8|182286.1|182156.1|182215.8|182085.8|26
1731681330000|2024-11-15 14:35:30|182277.4|182147.4|182272.9|182142.9|182284.5|182154.5|182270.8|182140.8|15
1731681340000|2024-11-15 14:35:40|182277.9|182147.9|182328.7|182198.7|182344.7|182237|182273.2|182143.2|22
1731681350000|2024-11-15 14:35:50|182333|182203|182343.7|182213.7|182348.4|182218.4|182328|182198|21
1731681360000|2024-11-15 14:36:00|182339|182209|182355.3|182225.3|182356|182226|182339|182209|13
1731681370000|2024-11-15 14:36:10|182358.7|182228.7|182362.4|182232.4|182363.9|182233.9|182353.1|182223.1|21
1731681380000|2024-11-15 14:36:20|182362.1|182232.1|182354.7|182264.7|182369.4|182264.7|182352|182226|13
1731681390000|2024-11-15 14:36:30|182356.9|182266.9|182416.9|182286.9|182421.2|182291.2|182356.9|182259.3|21
1731681400000|2024-11-15 14:36:40|182414.6|182284.6|182420.3|182290.3|182425.6|182295.6|182401.3|182271.3|15
1731681410000|2024-11-15 14:36:50|182423.9|182293.9|182418.9|182288.9|182423.9|182293.9|182417.9|182287.9|13
1731681420000|2024-11-15 14:37:00|182419.6|182289.6|182416.4|182286.4|182424.6|182294.6|182413.8|182283.8|21
1731681430000|2024-11-15 14:37:10|182417.1|182287.1|182422.5|182292.5|182424.1|182294.1|182416.4|182286.4|13
1731681440000|2024-11-15 14:37:20|182424.2|182294.2|182438.8|182348.8|182444|182354|182410.5|182294.2|14
1731681450000|2024-11-15 14:37:30|182435.8|182345.8|182434.3|182344.3|182440.5|182350.5|182433.3|182343.3|14
1731681460000|2024-11-15 14:37:40|182434.7|182344.7|182427.2|182337.2|182436.8|182346.8|182427.2|182337.2|14
1731681470000|2024-11-15 14:37:50|182431.9|182341.9|182446|182316|182449.6|182343.5|182419.9|182311.3|15
1731681480000|2024-11-15 14:38:00|182443.6|182313.6|182450.9|182320.9|182450.9|182320.9|182443.6|182313.6|16
1731681490000|2024-11-15 14:38:10|182447.3|182317.3|182432.2|182342.2|182453.9|182342.2|182432.2|182311|13
1731681500000|2024-11-15 14:38:20|182433.9|182343.9|182436.8|182346.8|182445|182355|182433.8|182343.8|20
1731681510000|2024-11-15 14:38:30|182438.4|182348.4|182435.4|182345.4|182446.1|182356.1|182435.4|182345.4|15
1731681520000|2024-11-15 14:38:40|182433.8|182343.8|182433.8|182343.8|182455.2|182350.2|182433.8|182323.8|11
1731681530000|2024-11-15 14:38:50|182434.2|182344.2|182432.9|182342.9|182436.1|182346.1|182427.5|182337.5|11
1731681540000|2024-11-15 14:39:00|182435.2|182345.2|182441.2|182351.2|182441.2|182351.2|182432.9|182342.9|12
1731681550000|2024-11-15 14:39:10|182438.2|182348.2|182432.5|182342.5|182439.6|182349.6|182422.7|182332.7|9
1731681560000|2024-11-15 14:39:20|182427.8|182337.8|182452.6|182322.6|182452.6|182337.8|182424.1|182308.1|11
1731681570000|2024-11-15 14:39:30|182446|182316|182434|182344|182455.7|182348.3|182432.7|182315.4|9
1731681580000|2024-11-15 14:39:40|182438.3|182348.3|182445.3|182315.3|182449.6|182348.3|182426.3|182308.6|18
1731681590000|2024-11-15 14:39:50|182447.4|182317.4|182435.4|182305.4|182450.3|182331.5|182404.8|182298.4|22
1731681600000|2024-11-15 14:40:00|182389.1|182299.1|182373.8|182243.8|182389.1|182299.1|182367.9|182243.8|17
1731681610000|2024-11-15 14:40:10|182373.6|182243.6|182372.4|182242.4|182376.8|182246.8|182358.7|182228.7|16
1731681620000|2024-11-15 14:40:20|182365.1|182235.1|182335.1|182205.1|182365.1|182235.1|182329.3|182199.3|19
1731681630000|2024-11-15 14:40:30|182336.8|182206.8|182357.9|182227.9|182357.9|182227.9|182329.1|182199.1|17
1731681640000|2024-11-15 14:40:40|182358.6|182228.6|182396.2|182266.2|182397.8|182286.2|182358.6|182228.6|12
1731681650000|2024-11-15 14:40:50|182397.8|182267.8|182339.7|182249.7|182397.8|182267.8|182339.7|182249.7|13
1731681660000|2024-11-15 14:41:00|182339|182249|182334.1|182244.1|182339|182249|182330.1|182240.1|9
1731681670000|2024-11-15 14:41:10|182321.2|182231.2|182272.1|182142.1|182325|182235|182272.1|182142.1|23
1731681680000|2024-11-15 14:41:20|182269.4|182139.4|182300.3|182170.3|182300.3|182170.3|182269.4|182139.4|15
1731681690000|2024-11-15 14:41:30|182298.3|182168.3|182324.3|182194.3|182325.3|182195.3|182298.3|182168.3|16
1731681700000|2024-11-15 14:41:40|182325.3|182195.3|182307|182177|182326|182196|182303|182173|20
1731681710000|2024-11-15 14:41:50|182308.3|182178.3|182323.4|182193.4|182324.1|182194.1|182301.6|182171.6|10
1731681720000|2024-11-15 14:42:00|182321.6|182191.6|182302.5|182212.5|182321.6|182212.6|182292.3|182191.6|15
1731681730000|2024-11-15 14:42:10|182302.8|182212.8|182280.4|182190.4|182302.8|182212.8|182280.4|182190.4|12
1731681740000|2024-11-15 14:42:20|182278.4|182188.4|182278.7|182188.7|182278.7|182188.7|182278.3|182188.3|4
1731681750000|2024-11-15 14:42:30|182278.3|182188.3|182279.2|182189.2|182285.6|182195.6|182278.3|182188.3|5
1731681760000|2024-11-15 14:42:40|182277|182187|182328.5|182238.5|182329.3|182239.3|182257.5|182167.5|17
1731681770000|2024-11-15 14:42:50|182332.5|182242.5|182305.9|182215.9|182334.1|182244.1|182305.9|182215.9|13
1731681780000|2024-11-15 14:43:00|182310.5|182220.5|182353.9|182223.9|182353.9|182224.2|182305.2|182198.5|17
1731681790000|2024-11-15 14:43:10|182356.1|182226.1|182381.8|182251.8|182396.9|182266.9|182356.1|182226.1|24
1731681800000|2024-11-15 14:43:20|182384.5|182254.5|182388.5|182258.5|182393.5|182263.5|182383.1|182253.1|17
1731681810000|2024-11-15 14:43:30|182392.9|182262.9|182394.6|182264.6|182397.6|182267.6|182389.2|182259.2|18
1731681820000|2024-11-15 14:43:40|182404.5|182274.5|182382.6|182292.6|182406.1|182297.2|182382.6|182264.5|12
1731681830000|2024-11-15 14:43:50|182386.9|182296.9|182364.3|182234.3|182386.9|182296.9|182364.3|182234.3|19
1731681840000|2024-11-15 14:44:00|182370.6|182240.6|182356.4|182226.4|182379.1|182249.1|182353.4|182223.4|14
1731681850000|2024-11-15 14:44:10|182361.1|182231.1|182371.3|182241.3|182381.9|182251.9|182355.7|182225.7|20
1731681860000|2024-11-15 14:44:20|182376.6|182246.6|182281.5|182191.5|182376.6|182246.6|182276.5|182172.6|22
1731681870000|2024-11-15 14:44:30|182284.5|182194.5|182255.4|182125.4|182287.8|182197.8|182227.9|182119.3|26
1731681880000|2024-11-15 14:44:40|182246.7|182116.7|182251.3|182121.3|182256.3|182126.3|182202.2|182094.1|24
1731681890000|2024-11-15 14:44:50|182248.9|182118.9|182229.8|182099.8|182254.1|182124.1|182222.5|182092.5|21
1731681900000|2024-11-15 14:45:00|182230.8|182100.8|182201|182111|182234.7|182114|182201|182091.2|9
1731681910000|2024-11-15 14:45:10|182200|182110|182182.7|182052.7|182200|182110|182171.6|182041.6|17
1731681920000|2024-11-15 14:45:20|182181.4|182051.4|182129.4|181999.4|182190.5|182060.5|182122.7|181992.7|25
1731681930000|2024-11-15 14:45:30|182123.4|181993.4|182123.6|181993.6|182133.8|182003.8|182120.7|181990.7|16
1731681940000|2024-11-15 14:45:40|182121.9|181991.9|182100.6|181970.6|182121.9|181991.9|182088.6|181958.6|21
1731681950000|2024-11-15 14:45:50|182100.9|181970.9|182084.9|181954.9|182101.3|181971.3|182082.9|181952.9|16
1731681960000|2024-11-15 14:46:00|182086.4|181956.4|182045.7|181915.7|182087.1|181957.1|182045.7|181915.7|16
1731681970000|2024-11-15 14:46:10|182047.4|181917.4|182012.4|181882.4|182047.7|181917.7|182012.4|181882.4|18
1731681980000|2024-11-15 14:46:20|182010.7|181880.7|182009.6|181879.6|182011.1|181881.1|182003.6|181873.6|8
1731681990000|2024-11-15 14:46:30|182009|181879|181957.9|181867.9|182021.6|181891.6|181950.5|181860.5|18
1731682000000|2024-11-15 14:46:40|182016.2|181886.2|182020.8|181890.8|182022.8|181892.8|182007.3|181877.3|18
1731682010000|2024-11-15 14:46:50|182023.8|181893.8|182028.4|181898.4|182029.7|181899.7|182020.8|181890.8|14
1731682020000|2024-11-15 14:47:00|182014.4|181924.4|182004.4|181914.4|182014.4|181924.4|181996.7|181906.7|15
1731682030000|2024-11-15 14:47:10|182001.1|181911.1|182021.4|181891.4|182025.4|181911.4|181999.7|181889.7|12
1731682040000|2024-11-15 14:47:20|182021.7|181891.7|182018.8|181928.8|182028.4|181928.8|182018.8|181890.4|11
1731682060000|2024-11-15 14:47:40|182061|181971|182095.3|181965.3|182111.3|181981.3|182061|181962.2|17
1731682070000|2024-11-15 14:47:50|182108.6|181978.6|182129.3|182039.3|182129.3|182039.3|182095|181965|22
1731682080000|2024-11-15 14:48:00|182125.6|182035.6|182149|182059|182151.3|182061.3|182125.6|182035.6|12
1731682090000|2024-11-15 14:48:10|182176.9|182046.9|182186.7|182056.7|182186.7|182056.7|182158.6|182028.6|13
1731682100000|2024-11-15 14:48:20|182188.3|182058.3|182203.4|182073.4|182205.2|182075.2|182185|182055|19
1731682110000|2024-11-15 14:48:30|182198.8|182068.8|182208.8|182078.8|182215|182085|182196.5|182066.5|14
1731682120000|2024-11-15 14:48:40|182207.2|182077.2|182208.1|182078.1|182225.2|182095.2|182207.2|182077.2|18
1731682130000|2024-11-15 14:48:50|182212.1|182082.1|182211|182081|182212.6|182082.6|182207.6|182077.6|7
1731682140000|2024-11-15 14:49:00|182210.8|182080.8|182215.8|182085.8|182215.8|182085.8|182207.3|182077.3|14
1731682150000|2024-11-15 14:49:10|182217.4|182087.4|182176.9|182046.9|182219.5|182089.5|182176.9|182046.9|15
1731682160000|2024-11-15 14:49:20|182176.3|182046.3|182164.6|182034.6|182176.3|182046.3|182163.6|182033.6|10
1731682170000|2024-11-15 14:49:30|182176.9|182046.9|182166.3|182036.3|182181.5|182051.5|182166.3|182036.3|13
1731682180000|2024-11-15 14:49:40|182166.9|182036.9|182178.8|182048.8|182182.8|182052.8|182166.3|182036.3|13
1731682190000|2024-11-15 14:49:50|182182.8|182052.8|182200.8|182070.8|182205.1|182075.1|182174.4|182044.4|16
1731682200000|2024-11-15 14:50:00|182187.5|182097.5|182247.3|182117.3|182262.3|182132.3|182183.1|182093.1|21
1731682210000|2024-11-15 14:50:10|182246.6|182116.6|182234.4|182104.4|182256.9|182152.7|182225|182104.4|11
1731682220000|2024-11-15 14:50:20|182235.8|182105.8|182230.4|182100.4|182236.7|182106.7|182226.5|182096.5|20
1731682230000|2024-11-15 14:50:30|182240|182110|182243.6|182113.6|182244.2|182114.2|182208.8|182078.8|25
1731682240000|2024-11-15 14:50:40|182245.5|182115.5|182253|182123|182255.7|182125.7|182242.8|182112.8|13
1731682250000|2024-11-15 14:50:50|182250|182120|182253|182123|182256.3|182126.3|182237|182107|9
1731682260000|2024-11-15 14:51:00|182259.6|182129.6|182237|182107|182261.3|182131.3|182237|182107|21
1731682270000|2024-11-15 14:51:10|182235.3|182105.3|182207.3|182077.3|182241.3|182111.3|182207.3|182077.3|20
1731682280000|2024-11-15 14:51:20|182205.6|182075.6|182159.7|182029.7|182208.9|182078.9|182159.7|182029.7|25
1731682290000|2024-11-15 14:51:30|182148.2|182018.2|182159.1|182029.1|182161.9|182031.9|182135.7|182005.7|15
1731682300000|2024-11-15 14:51:40|182163.8|182033.8|182132.4|182002.4|182163.8|182033.8|182132.4|182002.4|7
1731682310000|2024-11-15 14:51:50|182132.9|182002.9|182118.3|181988.3|182132.9|182002.9|182118.3|181988.3|5
1731682320000|2024-11-15 14:52:00|182117.3|181987.3|182071.3|181981.3|182123.9|181993.9|182071.3|181981.3|18
1731682330000|2024-11-15 14:52:10|182069.5|181979.5|182056.6|181926.6|182069.5|181979.5|182022.6|181923.3|16
1731682340000|2024-11-15 14:52:20|182047.3|181917.3|182050.3|181920.3|182056|181926|182038.3|181908.3|14
1731682350000|2024-11-15 14:52:30|182049.5|181919.5|182059.7|181929.7|182059.7|181929.7|182049.5|181919.5|6
1731682360000|2024-11-15 14:52:40|182056.7|181926.7|182061.4|181931.4|182061.7|181931.7|182043.1|181913.1|7
1731682370000|2024-11-15 14:52:50|182061.7|181931.7|182074.2|181944.2|182076.7|181946.7|182061.7|181931.7|13
1731682380000|2024-11-15 14:53:00|182078.2|181948.2|182070.1|181980.1|182078.2|181980.1|182070|181940|3
1731682400000|2024-11-15 14:53:20|182071.7|181981.7|182069.8|181979.8|182071.7|181981.7|182069.8|181979.8|2
1731682420000|2024-11-15 14:53:40|182125.7|182035.7|182117.1|181987.1|182150.9|182037.3|182114.2|181984.2|17
1731682430000|2024-11-15 14:53:50|182115.2|181985.2|182120.7|181990.7|182120.8|181990.8|182113.8|181983.8|13
1731682440000|2024-11-15 14:54:00|182117.7|181987.7|182121.8|181991.8|182127.5|181997.5|182111.7|181981.7|19
1731682450000|2024-11-15 14:54:10|182122.5|181992.5|182140|182010|182141.6|182011.6|182116.2|181986.2|18
1731682460000|2024-11-15 14:54:20|182138|182008|182135.1|182005.1|182140|182010|182126.7|181996.7|9
1731682470000|2024-11-15 14:54:30|182136.4|182006.4|182157.8|182027.8|182169.2|182039.2|182136.4|182006.4|12
1731682480000|2024-11-15 14:54:40|182157.5|182027.5|182169.2|182039.2|182173.7|182043.7|182149.9|182019.9|10
1731682490000|2024-11-15 14:54:50|182174|182044|182180.9|182050.9|182180.9|182050.9|182169.2|182039.2|7
1731682500000|2024-11-15 14:55:00|182207.7|182077.7|182219.1|182089.1|182249.2|182121.6|182207.7|182077.7|20
1731682510000|2024-11-15 14:55:10|182215|182085|182171.7|182041.7|182221.6|182091.6|182171.7|182041.7|24
1731682520000|2024-11-15 14:55:20|182169.1|182039.1|182169.3|182039.3|182171.9|182041.9|182164.3|182034.3|10
1731682530000|2024-11-15 14:55:30|182166.3|182036.3|182072|181982|182167.3|182037.3|182072|181982|8
1731682540000|2024-11-15 14:55:40|182070.2|181980.2|182135.9|182005.9|182135.9|182007.8|182070.2|181980.2|15
1731682550000|2024-11-15 14:55:50|182151.6|182021.6|182130.4|182000.4|182166.3|182036.3|182129.4|181999.4|15
1731682560000|2024-11-15 14:56:00|182130.1|182000.1|182104|181974|182132.3|182002.3|182073.7|181943.7|23
1731682570000|2024-11-15 14:56:10|182106.7|181976.7|182077|181947|182106.7|181976.7|182076.3|181946.3|19
1731682580000|2024-11-15 14:56:20|182086.3|181956.3|182079.6|181949.6|182093.3|181963.3|182079.6|181949.6|25
1731682590000|2024-11-15 14:56:30|182083.3|181953.3|182079.7|181949.7|182090.3|181960.3|182078|181948|23
1731682600000|2024-11-15 14:56:40|182088.3|181958.3|182079.3|181949.3|182088.3|181958.3|182079.3|181949.3|19
1731682610000|2024-11-15 14:56:50|182078.9|181948.9|182077.1|181947.1|182086.3|181956.3|182073.3|181943.3|21
1731682620000|2024-11-15 14:57:00|182077.4|181947.4|182079.7|181949.7|182089|181959|182077.4|181947.4|14
1731682630000|2024-11-15 14:57:10|182079|181949|182082|181952|182082|181952|182078.4|181948.4|11
1731682640000|2024-11-15 14:57:20|182084.8|181954.8|182091.8|181961.8|182091.8|181961.8|182073.6|181943.6|13
1731682650000|2024-11-15 14:57:30|182091.1|181961.1|182087.6|181957.6|182091.1|181961.1|182085.1|181955.1|6
1731682660000|2024-11-15 14:57:40|182094.1|181964.1|182100.4|181970.4|182100.9|181970.9|182092.1|181962.1|8
1731682670000|2024-11-15 14:57:50|182098.4|181968.4|182109.6|181979.6|182112.6|181982.6|182096.3|181966.3|14
1731682680000|2024-11-15 14:58:00|182109.4|181979.4|182118.1|181988.1|182121.3|181991.3|182109.4|181979.4|12
1731682690000|2024-11-15 14:58:10|182120.5|181990.5|182101.2|181971.2|182120.8|181990.8|182101.2|181971.2|10
1731682700000|2024-11-15 14:58:20|182098.4|181968.4|182136.7|182006.7|182139.6|182009.6|182098.4|181968.4|16
1731682710000|2024-11-15 14:58:30|182135.9|182005.9|182142|182012|182155|182025|182135.7|182005.7|18
1731682720000|2024-11-15 14:58:40|182146.5|182016.5|182143.8|182013.8|182170.5|182040.5|182143.5|182013.5|25
1731682730000|2024-11-15 14:58:50|182142.7|182012.7|182144.4|182014.4|182147.9|182017.9|182140.2|182010.2|8
1731682740000|2024-11-15 14:59:00|182144.7|182014.7|182149.6|182019.6|182149.6|182019.6|182140.6|182010.6|10
1731682750000|2024-11-15 14:59:10|182146.9|182016.9|182159.6|182029.6|182169.5|182063.8|182135.6|182016.9|21
1731682760000|2024-11-15 14:59:20|182161.5|182031.5|182201.9|182071.9|182213.4|182110.1|182161.5|182031.5|29
1731682770000|2024-11-15 14:59:30|182200.2|182070.2|182181|182051|182201.9|182071.9|182181|182051|11
1731682780000|2024-11-15 14:59:40|182179.3|182049.3|182167.3|182037.3|182182.6|182063.9|182135.3|182035.3|11
1731682790000|2024-11-15 14:59:50|182163.8|182033.8|182135.2|182045.2|182163.8|182066.4|182134.9|182027.5|13
1731682800000|2024-11-15 15:00:00|182158.1|182028.1|182174.3|182044.3|182175.3|182045.3|182150.3|182020.3|25
1731682810000|2024-11-15 15:00:10|182172.1|182042.1|182167.5|182037.5|182172.1|182042.1|182162.2|182032.2|16
1731682820000|2024-11-15 15:00:20|182168|182038|182188.4|182058.4|182188.7|182058.7|182168|182038|13
1731682830000|2024-11-15 15:00:30|182189.4|182059.4|182211.4|182081.4|182213|182083|182183.1|182053.1|16
1731682840000|2024-11-15 15:00:40|182215|182085|182213.7|182083.7|182216.7|182086.7|182204.4|182074.4|10
1731682850000|2024-11-15 15:00:50|182216.3|182086.3|182217.6|182087.6|182217.6|182087.6|182206.5|182076.5|14
1731682860000|2024-11-15 15:01:00|182213.6|182083.6|182179.9|182049.9|182249.2|182159.2|182173|182043|24
1731682870000|2024-11-15 15:01:10|182182.3|182052.3|182178.3|182048.3|182182.6|182052.6|182178.3|182048.3|7
1731682880000|2024-11-15 15:01:20|182177.3|182047.3|182211.6|182081.6|182211.6|182081.6|182168.5|182038.5|18
1731682890000|2024-11-15 15:01:30|182215.1|182085.1|182212.4|182082.4|182221.3|182091.3|182209.6|182079.6|11
1731682900000|2024-11-15 15:01:40|182214.7|182084.7|182222.3|182092.3|182222.3|182092.3|182202.7|182072.7|14
1731682910000|2024-11-15 15:01:50|182222|182092|182223.5|182093.5|182224|182094|182221.5|182091.5|7
1731682920000|2024-11-15 15:02:00|182223.3|182093.3|182162.5|182032.5|182227.7|182097.7|182158.5|182028.5|22
1731682930000|2024-11-15 15:02:10|182161.9|182031.9|182155.1|182025.1|182162.5|182032.5|182155.1|182025.1|17
1731682940000|2024-11-15 15:02:20|182166.1|182036.1|182162.4|182032.4|182167.4|182037.4|182162.4|182032.4|14
1731682950000|2024-11-15 15:02:30|182161.4|182031.4|182182.1|182052.1|182182.1|182052.1|182158.3|182028.3|15
1731682960000|2024-11-15 15:02:40|182183.6|182053.6|182077|181947|182183.6|182053.6|182057.3|181946|23
1731682970000|2024-11-15 15:02:50|182066.5|181936.5|182053.4|181923.4|182066.5|181936.5|182051.5|181921.5|17
1731682980000|2024-11-15 15:03:00|182053|181923|181994.6|181864.6|182053|181923|181994.6|181864.6|16
1731682990000|2024-11-15 15:03:10|181996.3|181866.3|181995.6|181865.6|181997|181867|181995|181865|5
1731683000000|2024-11-15 15:03:20|181997.3|181867.3|182079.9|181949.9|182083.8|181953.8|181997.3|181867.3|12
1731683010000|2024-11-15 15:03:30|182083.1|181953.1|182117.3|181987.3|182122.5|181992.5|182083.1|181953.1|13
1731683020000|2024-11-15 15:03:40|182118.7|181988.7|182112.6|181982.6|182120.3|181990.3|182112.6|181982.6|5
1731683030000|2024-11-15 15:03:50|182112.8|181982.8|182153|182023|182163.3|182033.3|182101.1|181971.1|19
1731683040000|2024-11-15 15:04:00|182150.4|182020.4|182191.6|182101.6|182193.5|182101.6|182122.9|181992.9|12
1731683060000|2024-11-15 15:04:20|182194.3|182104.3|182216.1|182086.1|182234|182109|182194.3|182086.1|9
1731683070000|2024-11-15 15:04:30|182214.8|182084.8|182209.2|182079.2|182219.1|182089.1|182209.2|182079.2|7
1731683080000|2024-11-15 15:04:40|182213.2|182083.2|182213.7|182083.7|182220.9|182090.9|182213.2|182083.2|8
1731683090000|2024-11-15 15:04:50|182211.9|182081.9|182204.7|182074.7|182214.9|182084.9|182204.7|182074.7|6
1731683100000|2024-11-15 15:05:00|182203.3|182073.3|182196.1|182106.1|182203.3|182106.1|182180.8|182073.3|7
1731683110000|2024-11-15 15:05:10|182194.6|182104.6|182194.6|182104.6|182194.6|182104.6|182194.2|182104.2|3
1731683120000|2024-11-15 15:05:20|182194.2|182104.2|182186|182096|182196.1|182106.1|182184.4|182094.4|6
1731683130000|2024-11-15 15:05:30|182184.6|182094.6|182181.5|182091.5|182184.6|182094.6|182180.2|182090.2|7
1731683140000|2024-11-15 15:05:40|182183.3|182093.3|182180.9|182090.9|182183.3|182093.3|182172.6|182082.6|6
1731683150000|2024-11-15 15:05:50|182172.6|182082.6|182166.2|182076.2|182180.9|182090.9|182166.2|182076.2|9
1731683160000|2024-11-15 15:06:00|182111.9|181981.9|182184|182094|182184|182094|182111.9|181981.9|8
1731683170000|2024-11-15 15:06:10|182182.2|182092.2|182184|182094|182184|182094|182182.2|182092.2|2
1731683190000|2024-11-15 15:06:30|182185.8|182095.8|182185.8|182095.8|182186.8|182096.8|182185.8|182095.8|5
1731683200000|2024-11-15 15:06:40|182186.8|182096.8|182185.8|182095.8|182188.5|182098.5|182185.8|182095.8|6
1731683210000|2024-11-15 15:06:50|182187.4|182097.4|182181.4|182091.4|182187.4|182097.4|182173.1|182083.1|13
1731683220000|2024-11-15 15:07:00|182164.8|182074.8|182184.4|182094.4|182184.8|182094.8|182158.4|182068.4|12
1731683230000|2024-11-15 15:07:10|182183.8|182093.8|182223.2|182093.2|182246.2|182116.2|182183.8|182093.2|15
1731683240000|2024-11-15 15:07:20|182216.2|182086.2|182226.1|182096.1|182248|182118|182216.2|182086.2|20
1731683250000|2024-11-15 15:07:30|182232.8|182102.8|182255.2|182125.2|182257.4|182127.4|182229.6|182099.6|14
1731683260000|2024-11-15 15:07:40|182257.5|182127.5|182249.3|182119.3|182257.5|182127.5|182249.3|182119.3|14
1731683270000|2024-11-15 15:07:50|182239.1|182109.1|182237|182107|182245.2|182115.2|182231.5|182101.5|16
1731683280000|2024-11-15 15:08:00|182230.5|182100.5|182230.6|182100.6|182241.4|182111.4|182230.5|182100.5|11
1731683290000|2024-11-15 15:08:10|182205.3|182115.3|182178.1|182088.1|182205.3|182115.3|182173.1|182083.1|12
1731683300000|2024-11-15 15:08:20|182176.8|182086.8|182183.6|182093.6|182185.2|182095.2|182175.8|182085.8|17
1731683310000|2024-11-15 15:08:30|182182|182092|182182|182092|182182|182092|182182|182092|1
1731683320000|2024-11-15 15:08:40|182180.2|182090.2|182173.9|182083.9|182181.9|182091.9|182172.2|182082.2|15
1731683330000|2024-11-15 15:08:50|182171.9|182081.9|182195.8|182105.8|182195.8|182105.8|182170.2|182080.2|19
1731683340000|2024-11-15 15:09:00|182193.1|182103.1|182192.8|182102.8|182197.8|182107.8|182182.4|182092.4|9
1731683350000|2024-11-15 15:09:10|182195.4|182105.4|182187.4|182097.4|182195.4|182105.4|182183.8|182093.8|10
1731683360000|2024-11-15 15:09:20|182185.4|182095.4|182192.1|182102.1|182193.8|182103.8|182185.4|182095.4|18
1731683370000|2024-11-15 15:09:30|182195.1|182105.1|182187.8|182097.8|182195.4|182105.4|182184.8|182094.8|16
1731683380000|2024-11-15 15:09:40|182184.8|182094.8|182183.4|182093.4|182189.3|182099.3|182183.4|182093.4|6
1731683390000|2024-11-15 15:09:50|182184.7|182094.7|182187.8|182097.8|182193.8|182103.8|182184.7|182094.7|15
1731683400000|2024-11-15 15:10:00|182185.4|182095.4|182197.3|182107.3|182197.3|182107.3|182184.1|182094.1|17
1731683410000|2024-11-15 15:10:10|182201.4|182111.4|182218.7|182088.7|182221.4|182111.4|182201.4|182088.7|6
1731683420000|2024-11-15 15:10:20|182223.4|182093.4|182218.9|182088.9|182227.4|182097.4|182217.5|182087.5|10
1731683430000|2024-11-15 15:10:30|182220.5|182090.5|182216.8|182086.8|182220.5|182090.5|182215.8|182085.8|5
1731683440000|2024-11-15 15:10:40|182215.3|182085.3|182205.3|182075.3|182215.3|182085.3|182205.2|182075.2|7
1731683450000|2024-11-15 15:10:50|182208|182078|182215.9|182085.9|182228.7|182098.7|182208|182078|17
1731683460000|2024-11-15 15:11:00|182221.6|182091.6|182272.3|182182.3|182272.3|182182.3|182221.6|182091.6|19
1731683470000|2024-11-15 15:11:10|182299|182169|182267.6|182137.6|182301.9|182171.9|182267.6|182137.6|25
1731683480000|2024-11-15 15:11:20|182269.9|182139.9|182269.2|182139.2|182272.5|182142.5|182264.2|182134.2|17
1731683490000|2024-11-15 15:11:30|182262.6|182132.6|182274|182144|182286.2|182156.2|182262.6|182132.6|12
1731683500000|2024-11-15 15:11:40|182275|182145|182252.3|182122.3|182275|182145|182247|182117|16
1731683510000|2024-11-15 15:11:50|182254.3|182124.3|182256.6|182126.6|182266.3|182136.3|182246.9|182116.9|20
1731683520000|2024-11-15 15:12:00|182257.6|182127.6|182262.1|182132.1|182267.9|182137.9|182257.6|182127.6|9
1731683530000|2024-11-15 15:12:10|182264.4|182134.4|182252.6|182122.6|182264.4|182134.4|182252.6|182122.6|13
1731683540000|2024-11-15 15:12:20|182253.9|182123.9|182277|182147|182277.6|182147.6|182252.2|182122.2|17
1731683550000|2024-11-15 15:12:30|182277.3|182147.3|182292.8|182162.8|182298.5|182168.5|182276.6|182146.6|19
1731683560000|2024-11-15 15:12:40|182287.1|182157.1|182282.5|182152.5|182287.4|182157.4|182277.2|182147.2|21
1731683570000|2024-11-15 15:12:50|182283.8|182153.8|182288.6|182158.6|182299.2|182169.2|182282.9|182152.9|21
1731683580000|2024-11-15 15:13:00|182282.7|182152.7|182298|182168|182308.7|182178.7|182282.7|182152.7|20
1731683590000|2024-11-15 15:13:10|182302|182172|182299.4|182169.4|182302|182172|182285.8|182155.8|13
1731683600000|2024-11-15 15:13:20|182302.1|182172.1|182286.1|182156.1|182302.4|182172.4|182283.4|182153.4|10
1731683610000|2024-11-15 15:13:30|182287.7|182157.7|182340.6|182210.6|182344.3|182214.3|182287.7|182157.7|24
1731683620000|2024-11-15 15:13:40|182339.3|182209.3|182356.9|182226.9|182359.9|182229.9|182339.3|182209.3|11
1731683630000|2024-11-15 15:13:50|182359.6|182229.6|182398.2|182268.2|182401.9|182271.9|182353.7|182223.7|22
1731683640000|2024-11-15 15:14:00|182403.9|182273.9|182409.1|182279.1|182409.1|182279.1|182389.2|182259.2|15
1731683650000|2024-11-15 15:14:10|182410.7|182280.7|182417.6|182287.6|182431.5|182301.5|182410.7|182280.7|15
1731683660000|2024-11-15 15:14:20|182419.3|182289.3|182404.4|182274.4|182426.7|182296.7|182404.4|182274.4|10
1731683670000|2024-11-15 15:14:30|182402.9|182272.9|182405.9|182275.9|182406.9|182276.9|182402.5|182272.5|10
1731683680000|2024-11-15 15:14:40|182407.9|182277.9|182407.5|182277.5|182409.8|182279.8|182404.2|182274.2|12
1731683690000|2024-11-15 15:14:50|182408.2|182278.2|182402.8|182272.8|182408.2|182278.2|182402.1|182272.1|8
1731683700000|2024-11-15 15:15:00|182402.4|182272.4|182425.1|182335.1|182429|182339|182372.1|182267.3|21
1731683710000|2024-11-15 15:15:10|182409.5|182319.5|182416.1|182326.1|182416.1|182326.1|182365.5|182275.5|17
1731683720000|2024-11-15 15:15:20|182418.4|182328.4|182412.7|182322.7|182425.4|182335.4|182396.7|182289.4|13
1731683730000|2024-11-15 15:15:30|182416.3|182326.3|182421.6|182331.6|182423.4|182333.4|182410.9|182320.9|17
1731683740000|2024-11-15 15:15:40|182421.9|182331.9|182375.9|182285.9|182421.9|182331.9|182337.6|182247.6|24
1731683750000|2024-11-15 15:15:50|182370.2|182280.2|182416.8|182326.8|182416.8|182326.8|182342.2|182252.2|14
1731683760000|2024-11-15 15:16:00|182422.2|182332.2|182423.9|182333.9|182424.5|182334.5|182415.1|182325.1|8
1731683770000|2024-11-15 15:16:10|182420.9|182330.9|182420.2|182330.2|182425.2|182335.2|182420.2|182330.2|8
1731683780000|2024-11-15 15:16:20|182420.1|182330.1|182426.4|182336.4|182427.1|182337.1|182418.1|182328.1|10
1731683790000|2024-11-15 15:16:30|182422.8|182332.8|182427.1|182337.1|182427.1|182337.1|182422.1|182332.1|9
1731683800000|2024-11-15 15:16:40|182424.4|182334.4|182427.1|182337.1|182427.1|182337.1|182424.4|182334.4|6
1731683810000|2024-11-15 15:16:50|182424.4|182334.4|182425.5|182335.5|182428.2|182338.2|182423.2|182333.2|10
1731683820000|2024-11-15 15:17:00|182422.8|182332.8|182423.2|182333.2|182425.5|182335.5|182422.2|182332.2|6
1731683830000|2024-11-15 15:17:10|182423.1|182333.1|182427.2|182337.2|182427.2|182337.2|182423.1|182333.1|7
1731683840000|2024-11-15 15:17:20|182429.2|182339.2|182426.5|182336.5|182454.9|182339.2|182418.8|182322.2|5
1731683850000|2024-11-15 15:17:30|182427.9|182337.9|182427.9|182337.9|182427.9|182337.9|182427.6|182337.6|3
1731683860000|2024-11-15 15:17:40|182433.6|182343.6|182457.9|182327.9|182457.9|182343.6|182427.9|182321.9|10
1731683870000|2024-11-15 15:17:50|182455.9|182325.9|182457.6|182327.6|182457.9|182327.9|182450.6|182320.6|10
1731683880000|2024-11-15 15:18:00|182459.3|182329.3|182461.4|182331.4|182461.4|182331.4|182458|182328|5
1731683890000|2024-11-15 15:18:10|182465.1|182335.1|182467|182337|182468|182338|182463.3|182333.3|6
1731683900000|2024-11-15 15:18:20|182471.6|182341.6|182465.5|182335.5|182471.6|182341.6|182458.8|182328.8|5
1731683910000|2024-11-15 15:18:30|182418.9|182328.9|182417.5|182327.5|182418.9|182328.9|182417.5|182327.5|2
1731683930000|2024-11-15 15:18:50|182420.8|182330.8|182422.4|182332.4|182422.4|182332.4|182420.8|182330.8|2
1731683940000|2024-11-15 15:19:00|182424.7|182334.7|182444.7|182354.7|182450.3|182360.3|182424.7|182334.7|17
1731683950000|2024-11-15 15:19:10|182447|182357|182434.9|182344.9|182447|182357|182434.9|182344.9|9
1731683960000|2024-11-15 15:19:20|182435.5|182345.5|182433.5|182343.5|182435.5|182345.5|182433.2|182343.2|7
1731683970000|2024-11-15 15:19:30|182435.1|182345.1|182421.3|182331.3|182435.1|182345.1|182415.7|182325.7|13
1731683980000|2024-11-15 15:19:40|182426.7|182336.7|182418.4|182328.4|182433.3|182343.3|182411.4|182321.4|16
1731683990000|2024-11-15 15:19:50|182416.6|182326.6|182319.6|182189.6|182416.6|182326.6|182319.6|182189.6|20
1731684000000|2024-11-15 15:20:00|182311.9|182181.9|182284.2|182154.2|182315|182185|182276.4|182146.4|18
1731684010000|2024-11-15 15:20:10|182284.9|182154.9|182298.9|182168.9|182302.3|182172.3|182283.1|182153.1|15
1731684020000|2024-11-15 15:20:20|182340|182210|182353.1|182223.1|182353.5|182223.5|182336.7|182206.7|18
1731684030000|2024-11-15 15:20:30|182351.8|182221.8|182356.1|182226.1|182356.2|182226.2|182348.2|182218.2|15
1731684040000|2024-11-15 15:20:40|182355.1|182225.1|182332.9|182202.9|182355.5|182225.5|182327.6|182197.6|7
1731684050000|2024-11-15 15:20:50|182333.9|182203.9|182300.6|182170.6|182349.6|182219.6|182292.2|182162.2|24
1731684060000|2024-11-15 15:21:00|182299|182169|182336|182206|182337|182207|182299|182169|17
1731684070000|2024-11-15 15:21:10|182333|182203|182289.6|182159.6|182336.3|182206.3|182228.6|182138.6|20
1731684080000|2024-11-15 15:21:20|182294.6|182164.6|182319.4|182189.4|182351.9|182221.9|182287.5|182157.5|16
1731684090000|2024-11-15 15:21:30|182323.7|182193.7|182360.5|182230.5|182360.5|182230.5|182323.7|182193.7|13
1731684100000|2024-11-15 15:21:40|182357.2|182227.2|182361.9|182231.9|182362.9|182232.9|182354.5|182224.5|14
1731684110000|2024-11-15 15:21:50|182358.2|182228.2|182350.8|182220.8|182374.6|182244.6|182350.8|182220.8|15
1731684120000|2024-11-15 15:22:00|182353.8|182223.8|182354.5|182224.5|182356.2|182226.2|182353.8|182223.8|9
1731684130000|2024-11-15 15:22:10|182350.5|182220.5|182393.7|182263.7|182394|182264|182350.5|182220.5|11
1731684140000|2024-11-15 15:22:20|182391.7|182261.7|182389.5|182259.5|182392.8|182262.8|182384.6|182254.6|10
1731684150000|2024-11-15 15:22:30|182388.8|182258.8|182360.8|182230.8|182390.4|182260.4|182360.8|182230.8|14
1731684160000|2024-11-15 15:22:40|182359.1|182229.1|182356.4|182226.4|182374.7|182244.7|182356.4|182226.4|10
1731684170000|2024-11-15 15:22:50|182362.1|182232.1|182376.4|182246.4|182377.5|182247.5|182362.1|182232.1|13
1731684180000|2024-11-15 15:23:00|182374.1|182244.1|182360.7|182230.7|182374.4|182244.4|182360.7|182230.7|9
1731684190000|2024-11-15 15:23:10|182363.4|182233.4|182362.1|182232.1|182367.6|182237.6|182359.1|182229.1|11
1731684200000|2024-11-15 15:23:20|182362.8|182232.8|182382.2|182252.2|182383.5|182253.5|182362.8|182232.8|14
1731684210000|2024-11-15 15:23:30|182382.5|182252.5|182388.4|182258.4|182388.4|182258.4|182382.5|182252.5|9
1731684220000|2024-11-15 15:23:40|182387.8|182257.8|182367.9|182237.9|182387.8|182257.8|182367.9|182237.9|11
1731684230000|2024-11-15 15:23:50|182364.6|182234.6|182360.3|182230.3|182364.6|182234.6|182350.3|182220.3|12
1731684240000|2024-11-15 15:24:00|182372.2|182242.2|182369|182239|182374.6|182244.6|182365.4|182235.4|11
1731684250000|2024-11-15 15:24:10|182370.7|182240.7|182322.1|182192.1|182370.7|182240.7|182322.1|182192.1|12
1731684260000|2024-11-15 15:24:20|182324.5|182194.5|182328.5|182198.5|182341|182211|182320.9|182190.9|15
1731684270000|2024-11-15 15:24:30|182326.8|182196.8|182358.1|182268.1|182358.1|182268.1|182317.2|182187.2|12
1731684280000|2024-11-15 15:24:40|182351.6|182221.6|182364|182234|182365.5|182235.5|182348.9|182218.9|7
1731684290000|2024-11-15 15:24:50|182367.4|182237.4|182351.2|182221.2|182370.1|182240.1|182351.2|182221.2|10
1731684300000|2024-11-15 15:25:00|182347.6|182217.6|182374|182244|182374.7|182244.7|182343.5|182213.5|12
1731684310000|2024-11-15 15:25:10|182370.4|182240.4|182388.4|182258.4|182395.8|182265.8|182370.4|182240.4|19
1731684320000|2024-11-15 15:25:20|182387.4|182257.4|182402.8|182272.8|182403.9|182273.9|182387.4|182257.4|17
1731684330000|2024-11-15 15:25:30|182396.8|182266.8|182403.2|182273.2|182403.2|182273.2|182391.7|182261.7|8
1731684340000|2024-11-15 15:25:40|182404.9|182274.9|182386.7|182296.7|182404.9|182301.1|182384.7|182274.9|10
1731684350000|2024-11-15 15:25:50|182389|182299|182385.1|182295.1|182393.7|182303.7|182385.1|182295.1|7
1731684360000|2024-11-15 15:26:00|182392|182302|182392.7|182302.7|182396.7|182306.7|182386.9|182296.9|14
1731684370000|2024-11-15 15:26:10|182388.4|182298.4|182388|182298|182397.4|182307.4|182388|182298|20
1731684380000|2024-11-15 15:26:20|182428.2|182338.2|182452.9|182322.9|182452.9|182342.2|182424.2|182314.6|24
1731684390000|2024-11-15 15:26:30|182444.3|182314.3|182444.3|182314.3|182455.9|182325.9|182440.8|182310.8|19
1731684400000|2024-11-15 15:26:40|182446.9|182316.9|182440.9|182310.9|182446.9|182316.9|182439.2|182309.2|10
1731684410000|2024-11-15 15:26:50|182441.9|182311.9|182452.7|182322.7|182452.7|182322.7|182441.9|182311.9|8
1731684420000|2024-11-15 15:27:00|182447.7|182317.7|182430.1|182300.1|182449.4|182319.4|182430.1|182300.1|18
1731684430000|2024-11-15 15:27:10|182423.3|182293.3|182403.9|182273.9|182423.9|182293.9|182403.9|182273.9|13
1731684440000|2024-11-15 15:27:20|182404.2|182274.2|182371.1|182241.1|182404.2|182274.2|182368.1|182238.1|14
1731684450000|2024-11-15 15:27:30|182372.5|182242.5|182369.4|182239.4|182372.5|182242.5|182349.6|182219.6|18
1731684460000|2024-11-15 15:27:40|182370.1|182240.1|182345.5|182215.5|182370.1|182240.1|182345.5|182215.5|14
1731684470000|2024-11-15 15:27:50|182348.5|182218.5|182320.9|182190.9|182351.1|182221.1|182319.4|182189.4|13
1731684480000|2024-11-15 15:28:00|182336.8|182206.8|182360.6|182230.6|182360.6|182230.6|182336.8|182206.8|14
1731684490000|2024-11-15 15:28:10|182358.2|182228.2|182356.9|182226.9|182360.6|182230.6|182356.2|182226.2|9
1731684500000|2024-11-15 15:28:20|182357.5|182227.5|182352.7|182222.7|182357.5|182227.5|182350.4|182220.4|11
1731684510000|2024-11-15 15:28:30|182351.4|182221.4|182330|182200|182355.4|182225.4|182330|182200|10
1731684520000|2024-11-15 15:28:40|182328.4|182198.4|182344.5|182214.5|182346.5|182216.5|182328.4|182198.4|8
1731684530000|2024-11-15 15:28:50|182347.8|182217.8|182348|182218|182351.4|182221.4|182342.5|182212.5|14
1731684540000|2024-11-15 15:29:00|182352|182222|182340.8|182210.8|182352|182222|182334.8|182204.8|10
1731684550000|2024-11-15 15:29:10|182343.5|182213.5|182342.4|182212.4|182346.5|182216.5|182342.4|182212.4|7
1731684560000|2024-11-15 15:29:20|182338.9|182208.9|182335.9|182205.9|182340.2|182210.2|182332.6|182202.6|10
1731684570000|2024-11-15 15:29:30|182342.7|182212.7|182321.5|182191.5|182342.7|182212.7|182316.5|182186.5|17
1731684580000|2024-11-15 15:29:40|182320.2|182190.2|182318.9|182188.9|182322.2|182192.2|182318.2|182188.2|5
1731684590000|2024-11-15 15:29:50|182318.2|182188.2|182318.2|182188.2|182319.2|182189.2|182317.6|182187.6|5
1731684600000|2024-11-15 15:30:00|182316.5|182186.5|182311.1|182181.1|182316.5|182186.5|182298.9|182168.9|9
1731684610000|2024-11-15 15:30:10|182312.1|182182.1|182316.1|182186.1|182320.6|182190.6|182301.1|182171.1|12
1731684620000|2024-11-15 15:30:20|182317.9|182187.9|182314.5|182184.5|182318.9|182188.9|182314.5|182184.5|7
1731684630000|2024-11-15 15:30:30|182313.1|182183.1|182321.6|182191.6|182321.6|182191.6|182313.1|182183.1|3
1731684640000|2024-11-15 15:30:40|182328.3|182198.3|182315.5|182185.5|182328.3|182198.3|182313.2|182183.2|11
1731684650000|2024-11-15 15:30:50|182313.8|182183.8|182315.5|182185.5|182315.5|182185.5|182313.8|182183.8|4
1731684660000|2024-11-15 15:31:00|182313.5|182183.5|182353.1|182223.1|182356.8|182226.8|182309.9|182179.9|17
1731684670000|2024-11-15 15:31:10|182354.1|182224.1|182364.5|182234.5|182364.5|182234.5|182348.1|182218.1|12
1731684680000|2024-11-15 15:31:20|182361.9|182231.9|182360.8|182230.8|182366.3|182236.3|182359.6|182229.6|14
1731684690000|2024-11-15 15:31:30|182355.8|182225.8|182357.1|182227.1|182361.8|182231.8|182355.1|182225.1|16
1731684700000|2024-11-15 15:31:40|182363.8|182233.8|182313.6|182183.6|182364.1|182234.1|182310.9|182180.9|24
1731684710000|2024-11-15 15:31:50|182311.9|182181.9|182308.9|182178.9|182313.2|182183.2|182308.2|182178.2|7
1731684720000|2024-11-15 15:32:00|182307.5|182177.5|182325.8|182195.8|182329|182199|182307.5|182177.5|17
1731684730000|2024-11-15 15:32:10|182319.4|182189.4|182308.6|182178.6|182319.4|182189.4|182308.6|182178.6|5
1731684740000|2024-11-15 15:32:20|182306.7|182176.7|182323.7|182193.7|182324.7|182194.7|182298.8|182168.8|16
1731684750000|2024-11-15 15:32:30|182324.4|182194.4|182339.6|182209.6|182341.3|182211.3|182321.7|182191.7|17
1731684760000|2024-11-15 15:32:40|182344.3|182214.3|182319.6|182189.6|182344.3|182214.3|182315.3|182185.3|22
1731684770000|2024-11-15 15:32:50|182321.6|182191.6|182325.3|182195.3|182341.2|182211.2|182321.6|182191.6|25
1731684780000|2024-11-15 15:33:00|182327.9|182197.9|182336.6|182206.6|182340.9|182210.9|182316.3|182186.3|17
1731684790000|2024-11-15 15:33:10|182331.5|182201.5|182330.6|182200.6|182338.3|182208.3|182325.3|182195.3|16
1731684800000|2024-11-15 15:33:20|182339|182209|182316|182186|182344.4|182214.4|182316|182186|25
1731684810000|2024-11-15 15:33:30|182316.3|182186.3|182338.5|182208.5|182341.9|182211.9|182316.3|182186.3|13
1731684820000|2024-11-15 15:33:40|182335.2|182205.2|182343.9|182213.9|182347|182217|182335.2|182205.2|12
1731684830000|2024-11-15 15:33:50|182344.9|182214.9|182364.6|182234.6|182369|182239|182344.9|182214.9|14
1731684840000|2024-11-15 15:34:00|182365.7|182235.7|182360.5|182230.5|182371.1|182241.1|182349.1|182219.1|16
1731684850000|2024-11-15 15:34:10|182356.8|182226.8|182345.2|182215.2|182356.8|182226.8|182342.6|182212.6|15
1731684860000|2024-11-15 15:34:20|182347.9|182217.9|182370.7|182240.7|182370.7|182240.7|182345.9|182215.9|13
1731684870000|2024-11-15 15:34:30|182375.3|182245.3|182375.6|182245.6|182377|182247|182371.3|182241.3|4
1731684880000|2024-11-15 15:34:40|182377.1|182247.1|182377.1|182247.1|182389.1|182259.1|182367.8|182237.8|13
1731684890000|2024-11-15 15:34:50|182373.1|182243.1|182365.4|182235.4|182376.4|182246.4|182363.4|182233.4|10
1731684900000|2024-11-15 15:35:00|182365.7|182235.7|182364.1|182234.1|182368.1|182238.1|182363.1|182233.1|9
1731684910000|2024-11-15 15:35:10|182365.4|182235.4|182356|182226|182365.4|182235.4|182346.7|182216.7|14
1731684920000|2024-11-15 15:35:20|182359.4|182229.4|182381|182251|182381|182251|182346.3|182216.3|28
1731684930000|2024-11-15 15:35:30|182366.3|182236.3|182389.7|182259.7|182389.7|182259.7|182362.8|182232.8|15
1731684940000|2024-11-15 15:35:40|182391.3|182261.3|182387.6|182257.6|182396.8|182266.8|182387.6|182257.6|9
1731684950000|2024-11-15 15:35:50|182385.3|182255.3|182395.5|182265.5|182395.5|182265.5|182385.3|182255.3|6
1731684960000|2024-11-15 15:36:00|182401.5|182271.5|182389.3|182299.3|182401.5|182300.2|182382.5|182271.5|8
1731684970000|2024-11-15 15:36:10|182391|182301|182423.8|182293.8|182441.9|182311.9|182391|182293.8|13
1731684980000|2024-11-15 15:36:20|182422.1|182292.1|182413.6|182283.6|182429.1|182299.1|182406.3|182276.3|22
1731684990000|2024-11-15 15:36:30|182410.3|182280.3|182417.5|182287.5|182428|182298|182409.6|182279.6|14
1731685000000|2024-11-15 15:36:40|182416.9|182286.9|182442.7|182312.7|182442.7|182312.7|182416.9|182286.9|6
1731685010000|2024-11-15 15:36:50|182441.7|182311.7|182442.7|182312.7|182447.4|182317.4|182441.7|182311.7|16
1731685020000|2024-11-15 15:37:00|182441.7|182311.7|182437|182307|182442|182312|182425.7|182295.7|16
1731685030000|2024-11-15 15:37:10|182434|182304|182425.1|182295.1|182435.1|182305.1|182415.2|182285.2|18
1731685040000|2024-11-15 15:37:20|182429.8|182299.8|182414.2|182284.2|182432.1|182302.1|182410.2|182280.2|17
1731685050000|2024-11-15 15:37:30|182409.6|182279.6|182419.4|182289.4|182428.7|182298.7|182409.6|182279.6|20
1731685060000|2024-11-15 15:37:40|182419.1|182289.1|182439|182309|182440|182310|182414.4|182284.4|17
1731685070000|2024-11-15 15:37:50|182440|182310|182414.8|182284.8|182440|182310|182414.8|182284.8|16
1731685080000|2024-11-15 15:38:00|182412.7|182282.7|182383.1|182293.1|182412.7|182295.7|182379.1|182274.4|17
1731685090000|2024-11-15 15:38:10|182379.4|182289.4|182298.9|182208.9|182384.7|182294.7|182298.9|182208.9|20
1731685100000|2024-11-15 15:38:20|182301.3|182211.3|182296.2|182166.2|182323.2|182214.9|182292.8|182162.8|19
1731685110000|2024-11-15 15:38:30|182288.5|182158.5|182316.2|182186.2|182316.2|182186.2|182287|182157|22
1731685120000|2024-11-15 15:38:40|182315.8|182185.8|182317.2|182187.2|182318.2|182188.2|182309.5|182179.5|11
1731685130000|2024-11-15 15:38:50|182315.6|182185.6|182274.7|182144.7|182315.6|182185.6|182274.1|182144.1|17
1731685140000|2024-11-15 15:39:00|182271.4|182141.4|182297.1|182167.1|182297.1|182167.1|182271|182141|24
1731685150000|2024-11-15 15:39:10|182298.5|182168.5|182310.7|182180.7|182312|182182|182297.8|182167.8|22
1731685160000|2024-11-15 15:39:20|182311.3|182181.3|182321|182191|182324.5|182194.5|182311|182181|12
1731685170000|2024-11-15 15:39:30|182319.3|182189.3|182319.6|182189.6|182320.1|182190.1|182316.6|182186.6|11
1731685180000|2024-11-15 15:39:40|182321.6|182191.6|182288.6|182198.6|182330.3|182200.6|182286.9|182190.8|11
1731685190000|2024-11-15 15:39:50|182286.3|182196.3|182288.7|182198.7|182291.1|182201.1|182286|182196|15
1731685200000|2024-11-15 15:40:00|182293.7|182203.7|182329.2|182239.2|182336.2|182246.2|182287.7|182197.7|28
1731685210000|2024-11-15 15:40:10|182325.9|182235.9|182329.9|182239.9|182338.9|182248.9|182325.9|182235.9|16
1731685220000|2024-11-15 15:40:20|182329.2|182239.2|182330.2|182240.2|182337.9|182247.9|182329.2|182239.2|26
1731685230000|2024-11-15 15:40:30|182335.2|182245.2|182320.7|182230.7|182336.2|182246.2|182320.4|182230.4|18
1731685240000|2024-11-15 15:40:40|182320.4|182230.4|182355|182225|182355|182231.7|182318.7|182210.6|17
1731685250000|2024-11-15 15:40:50|182352|182222|182331.7|182241.7|182352|182246|182328.4|182222|10
1731685260000|2024-11-15 15:41:00|182335.4|182245.4|182320.5|182230.5|182335.7|182245.7|182320.5|182230.5|12
1731685270000|2024-11-15 15:41:10|182323.8|182233.8|182320.5|182230.5|182325.5|182235.5|182320.5|182230.5|6
1731685280000|2024-11-15 15:41:20|182321.2|182231.2|182320.5|182230.5|182322.2|182232.2|182319.2|182229.2|8
1731685290000|2024-11-15 15:41:30|182320.8|182230.8|182324|182234|182330|182240|182320.8|182230.8|10
1731685300000|2024-11-15 15:41:40|182323.7|182233.7|182328.5|182238.5|182329.7|182239.7|182323.3|182233.3|10
1731685310000|2024-11-15 15:41:50|182334.1|182244.1|182331.5|182241.5|182337.5|182247.5|182331.1|182241.1|10
1731685320000|2024-11-15 15:42:00|182327.8|182237.8|182320.8|182230.8|182329.4|182239.4|182320.8|182230.8|13
1731685330000|2024-11-15 15:42:10|182322.8|182232.8|182321.4|182231.4|182324.8|182234.8|182320.8|182230.8|4
1731685340000|2024-11-15 15:42:20|182320.8|182230.8|182336.1|182246.1|182336.1|182246.1|182320.8|182230.8|6
1731685350000|2024-11-15 15:42:30|182337.6|182247.6|182336.9|182246.9|182343.4|182253.4|182332.5|182242.5|13
1731685360000|2024-11-15 15:42:40|182334.2|182244.2|182332.5|182242.5|182334.2|182244.2|182331.2|182241.2|6
1731685370000|2024-11-15 15:42:50|182334.2|182244.2|182334.1|182244.1|182343.5|182253.5|182334.1|182244.1|15
1731685380000|2024-11-15 15:43:00|182338.1|182248.1|182339.6|182249.6|182346.3|182256.3|182335.9|182245.9|8
1731685390000|2024-11-15 15:43:10|182341.9|182251.9|182439.4|182309.4|182445.4|182333.7|182340.5|182250.5|16
1731685400000|2024-11-15 15:43:20|182442|182312|182444.4|182314.4|182445.4|182315.4|182437|182307|15
1731685410000|2024-11-15 15:43:30|182445.4|182315.4|182435.9|182305.9|182450.9|182320.9|182435.9|182305.9|12
1731685420000|2024-11-15 15:43:40|182436.9|182306.9|182421.7|182291.7|182439.6|182309.6|182421.7|182291.7|12
1731685430000|2024-11-15 15:43:50|182417.4|182287.4|182431.7|182301.7|182431.7|182301.7|182414|182284|12
1731685440000|2024-11-15 15:44:00|182439.6|182309.6|182436.7|182306.7|182445.3|182315.3|182434|182304|10
1731685450000|2024-11-15 15:44:10|182436|182306|182419.8|182289.8|182436.7|182306.7|182418.2|182288.2|8
1731685460000|2024-11-15 15:44:20|182417.5|182287.5|182421.2|182291.2|182421.2|182291.2|182417.2|182287.2|5
1731685470000|2024-11-15 15:44:30|182435.6|182305.6|182442.4|182312.4|182446.8|182316.8|182434.6|182304.6|12
1731685480000|2024-11-15 15:44:40|182447.4|182317.4|182443.1|182313.1|182447.4|182317.4|182439.5|182309.5|6
1731685490000|2024-11-15 15:44:50|182436.8|182306.8|182439.6|182309.6|182439.6|182309.6|182429.3|182299.3|15
1731685500000|2024-11-15 15:45:00|182444.2|182314.2|182440.6|182310.6|182445.9|182315.9|182438.3|182308.3|9
1731685510000|2024-11-15 15:45:10|182436.2|182306.2|182431.9|182301.9|182442.6|182312.6|182424.8|182294.8|19
1731685520000|2024-11-15 15:45:20|182427.2|182297.2|182381.4|182291.4|182436.5|182306.5|182378.4|182272|23
1731685530000|2024-11-15 15:45:30|182382.7|182292.7|182376.7|182286.7|182387.7|182297.7|182376.7|182286.7|10
1731685540000|2024-11-15 15:45:40|182379.4|182289.4|182377.3|182287.3|182380.7|182290.7|182371.6|182281.6|13
1731685550000|2024-11-15 15:45:50|182380.3|182290.3|182379|182289|182380.3|182290.3|182372.3|182282.3|7
1731685560000|2024-11-15 15:46:00|182373.3|182283.3|182357|182227|182384.9|182294.9|182337.2|182227|21
1731685570000|2024-11-15 15:46:10|182356.7|182226.7|182350|182220|182356.7|182226.7|182344.3|182214.3|21
1731685580000|2024-11-15 15:46:20|182336.6|182206.6|182330.1|182200.1|182341.1|182211.1|182327.8|182197.8|15
1731685590000|2024-11-15 15:46:30|182327.4|182197.4|182328.8|182198.8|182332.7|182202.7|182325.8|182195.8|11
1731685600000|2024-11-15 15:46:40|182329.1|182199.1|182314.2|182184.2|182329.8|182199.8|182307.6|182177.6|11
1731685610000|2024-11-15 15:46:50|182317.6|182187.6|182322.5|182192.5|182338.8|182208.8|182317.6|182187.6|18
1731685620000|2024-11-15 15:47:00|182322.8|182192.8|182308.5|182178.5|182322.8|182192.8|182308.5|182178.5|9
1731685630000|2024-11-15 15:47:10|182312.5|182182.5|182272.4|182142.4|182314.2|182184.2|182262.5|182132.5|15
1731685640000|2024-11-15 15:47:20|182270.1|182140.1|182234.8|182104.8|182270.1|182140.1|182232.5|182102.5|17
1731685650000|2024-11-15 15:47:30|182236.2|182106.2|182253.1|182123.1|182253.1|182123.1|182234.8|182104.8|11
1731685660000|2024-11-15 15:47:40|182249.8|182119.8|182245.9|182115.9|182251.1|182121.1|182238.6|182108.6|19
1731685670000|2024-11-15 15:47:50|182248.6|182118.6|182239.3|182109.3|182253.2|182146.6|182225.5|182104.1|16
1731685680000|2024-11-15 15:48:00|182240.3|182110.3|182226.2|182096.2|182245.8|182115.8|182226.2|182096.2|18
1731685690000|2024-11-15 15:48:10|182229.5|182099.5|182233.9|182103.9|182236.2|182106.2|182215.6|182085.6|24
1731685700000|2024-11-15 15:48:20|182223.2|182093.2|182210.9|182080.9|182223.2|182093.2|182208.5|182078.5|17
1731685710000|2024-11-15 15:48:30|182204.9|182074.9|182170.2|182080.2|182212.2|182082.2|182170.2|182074.9|8
1731685730000|2024-11-15 15:48:50|182124.7|182034.7|182167.6|182077.6|182167.6|182077.6|182124.7|182034.7|3
1731685740000|2024-11-15 15:49:00|182177.6|182087.6|182168.2|182078.2|182177.6|182087.6|182146.2|182056.2|8
1731685750000|2024-11-15 15:49:10|182177.9|182087.9|182170|182080|182177.9|182087.9|182168.2|182078.2|5
1731685760000|2024-11-15 15:49:20|182169.7|182079.7|182170.3|182080.3|182170.4|182080.4|182158.4|182068.4|6
1731685770000|2024-11-15 15:49:30|182170.9|182080.9|182170.3|182080.3|182170.9|182080.9|182170.3|182080.3|2
1731685780000|2024-11-15 15:49:40|182207.2|182117.2|182194.5|182104.5|182207.5|182117.5|182190.1|182100.1|16
1731685790000|2024-11-15 15:49:50|182190.5|182100.5|182217.7|182127.7|182219.4|182129.4|182190.5|182100.5|13
1731685800000|2024-11-15 15:50:00|182214.7|182124.7|182215.1|182125.1|182221.3|182131.3|182213|182123|9
1731685810000|2024-11-15 15:50:10|182218.8|182128.8|182219.2|182129.2|182220.9|182130.9|182218.8|182128.8|3
1731685820000|2024-11-15 15:50:20|182219.9|182129.9|182217.2|182127.2|182220.6|182130.6|182217.2|182127.2|4
1731685830000|2024-11-15 15:50:30|182215|182085|182214.4|182084.4|182215|182085|182205.6|182075.6|16
1731685840000|2024-11-15 15:50:40|182210.4|182080.4|182211.3|182081.3|182215.7|182085.7|182205.6|182075.6|13
1731685850000|2024-11-15 15:50:50|182211.6|182081.6|182229.5|182099.5|182229.5|182099.5|182207.3|182077.3|17
1731685860000|2024-11-15 15:51:00|182237.5|182107.5|182201.9|182071.9|182239.6|182109.6|182200.6|182070.6|12
1731685870000|2024-11-15 15:51:10|182206.2|182076.2|182209.5|182079.5|182209.5|182079.5|182201.9|182071.9|11
1731685880000|2024-11-15 15:51:20|182207.9|182077.9|182206.5|182076.5|182209.9|182079.9|182203.1|182073.1|8
1731685890000|2024-11-15 15:51:30|182208.1|182078.1|182206.2|182076.2|182211.2|182081.2|182204.8|182074.8|7
1731685900000|2024-11-15 15:51:40|182211.2|182081.2|182222.2|182092.2|182237.2|182107.2|182211.2|182081.2|20
1731685910000|2024-11-15 15:51:50|182233.1|182103.1|182237.8|182107.8|182241.8|182111.8|182233.1|182103.1|9
1731685920000|2024-11-15 15:52:00|182239.4|182109.4|182251.5|182121.5|182251.5|182121.5|182239.4|182109.4|14
1731685930000|2024-11-15 15:52:10|182248.2|182118.2|182252.9|182122.9|182252.9|182122.9|182246.2|182116.2|15
1731685940000|2024-11-15 15:52:20|182249.5|182119.5|182300.5|182210.5|182300.5|182210.5|182233.9|182117.9|14
1731685950000|2024-11-15 15:52:30|182303.5|182173.5|182315|182225|182316.7|182226.7|182296|182166|24
1731685960000|2024-11-15 15:52:40|182308.4|182218.4|182343.7|182213.7|182343.7|182227|182308.4|182191.2|16
1731685970000|2024-11-15 15:52:50|182345.6|182215.6|182367.4|182237.4|182367.4|182237.4|182345.6|182215.6|22
1731685980000|2024-11-15 15:53:00|182363.6|182233.6|182390.5|182260.5|182395.3|182265.3|182359.1|182229.1|26
1731685990000|2024-11-15 15:53:10|182393.2|182263.2|182338|182208|182394.3|182264.3|182338|182208|25
1731686000000|2024-11-15 15:53:20|182339|182209|182336|182206|182345.2|182215.2|182333.9|182203.9|15
1731686010000|2024-11-15 15:53:30|182336.6|182206.6|182341.4|182211.4|182350.1|182220.1|182335.3|182205.3|7
1731686020000|2024-11-15 15:53:40|182341.7|182211.7|182353.7|182223.7|182359.8|182229.8|182341.7|182211.7|17
1731686030000|2024-11-15 15:53:50|182352.4|182222.4|182351.3|182221.3|182357.1|182227.1|182343.7|182213.7|15
1731686040000|2024-11-15 15:54:00|182341.7|182211.7|182332.9|182202.9|182348.5|182218.5|182331.3|182201.3|21
1731686050000|2024-11-15 15:54:10|182331.5|182201.5|182299.7|182169.7|182337.2|182207.2|182299.4|182169.4|21
1731686060000|2024-11-15 15:54:20|182299.8|182169.8|182342.8|182212.8|182348.1|182218.1|182299.7|182169.7|18
1731686070000|2024-11-15 15:54:30|182336.1|182206.1|182364.7|182234.7|182364.7|182234.7|182336.1|182206.1|14
1731686080000|2024-11-15 15:54:40|182364.1|182234.1|182342.1|182212.1|182366.7|182236.7|182342.1|182212.1|16
1731686090000|2024-11-15 15:54:50|182340.4|182210.4|182325.2|182195.2|182343|182213|182323.6|182193.6|15
1731686100000|2024-11-15 15:55:00|182323.7|182193.7|182285.7|182155.7|182323.7|182193.7|182270.7|182140.7|20
1731686110000|2024-11-15 15:55:10|182287.4|182157.4|182255.7|182125.7|182287.4|182157.4|182255.7|182125.7|15
1731686120000|2024-11-15 15:55:20|182257.7|182127.7|182245.4|182115.4|182262.3|182132.3|182244.7|182114.7|22
1731686130000|2024-11-15 15:55:30|182255|182125|182264.4|182134.4|182264.4|182134.4|182244.4|182114.4|16
1731686140000|2024-11-15 15:55:40|182263.7|182133.7|182253.2|182123.2|182264.4|182134.4|182239.1|182109.1|18
1731686150000|2024-11-15 15:55:50|182244.6|182114.6|182288.8|182158.8|182288.8|182158.8|182242.3|182112.3|23
1731686160000|2024-11-15 15:56:00|182282.1|182152.1|182325.5|182195.5|182332.3|182202.3|182281.9|182151.9|22
1731686170000|2024-11-15 15:56:10|182332.2|182202.2|182323.6|182193.6|182339.6|182209.6|182323.6|182193.6|13
1731686180000|2024-11-15 15:56:20|182343.3|182213.3|182321|182191|182343.3|182213.3|182313|182183|17
1731686190000|2024-11-15 15:56:30|182332.9|182202.9|182344|182214|182350.1|182220.1|182332.9|182202.9|13
1731686200000|2024-11-15 15:56:40|182342|182212|182310.9|182180.9|182342|182212|182310.9|182180.9|15
1731686210000|2024-11-15 15:56:50|182316.9|182186.9|182319.5|182189.5|182325.9|182195.9|182316.9|182186.9|12
1731686220000|2024-11-15 15:57:00|182320.9|182190.9|182345.7|182215.7|182352.7|182222.7|182317.9|182187.9|21
1731686230000|2024-11-15 15:57:10|182334.8|182244.8|182334.4|182244.4|182336.1|182246.1|182322.7|182232.7|10
1731686240000|2024-11-15 15:57:20|182336.1|182246.1|182369.1|182279.1|182369.1|182279.1|182336.1|182246.1|4
1731686250000|2024-11-15 15:57:30|182370.7|182280.7|182368.9|182278.9|182370.7|182280.7|182368.9|182278.9|2
1731686260000|2024-11-15 15:57:40|182367.3|182277.3|182325.4|182235.4|182367.3|182277.3|182321.7|182231.7|20
1731686270000|2024-11-15 15:57:50|182321.7|182231.7|182364.5|182234.5|182365.2|182238.4|182321.7|182215.1|16
1731686280000|2024-11-15 15:58:00|182363.9|182233.9|182365.5|182235.5|182369.2|182239.2|182363.9|182233.9|8
1731686290000|2024-11-15 15:58:10|182369.2|182239.2|182348.2|182258.2|182369.2|182258.2|182348.2|182232.3|9
1731686300000|2024-11-15 15:58:20|182351.9|182261.9|182366.9|182236.9|182371.5|182261.9|182346.9|182236.9|14
1731686310000|2024-11-15 15:58:30|182369.5|182239.5|182364.5|182234.5|182370.5|182240.5|182361.2|182231.2|14
1731686320000|2024-11-15 15:58:40|182363.5|182233.5|182374.6|182244.6|182375|182245|182363.5|182233.5|16
1731686330000|2024-11-15 15:58:50|182368|182238|182367.3|182237.3|182369|182239|182364|182234|6
1731686340000|2024-11-15 15:59:00|182365.7|182235.7|182340.2|182250.2|182377|182251.7|182340.2|182235.7|12
1731686350000|2024-11-15 15:59:10|182342.2|182252.2|182340|182250|182343.9|182253.9|182334.2|182244.2|7
1731686360000|2024-11-15 15:59:20|182342|182252|182354|182264|182354|182264|182342|182252|11
1731686370000|2024-11-15 15:59:30|182359.4|182269.4|182359.6|182269.6|182363.6|182273.6|182359.1|182269.1|14
1731686380000|2024-11-15 15:59:40|182357.8|182267.8|182382.4|182292.4|182395.4|182305.4|182357.8|182267.8|12
1731686390000|2024-11-15 15:59:50|182382.7|182292.7|182385.4|182295.4|182393.7|182303.7|182380.7|182290.7|12
1731686400000|2024-11-15 16:00:00|182384.3|182294.3|182382|182292|182395.6|182305.6|182380.1|182290.1|15
1731686410000|2024-11-15 16:00:10|182384|182294|182394.7|182304.7|182394.7|182304.7|182382.7|182292.7|6
1731686420000|2024-11-15 16:00:20|182395|182305|182427.3|182297.3|182429.4|182320|182394.7|182297|11
1731686430000|2024-11-15 16:00:30|182427.6|182297.6|182429.3|182299.3|182429.3|182299.3|182427.3|182297.3|7
1731686440000|2024-11-15 16:00:40|182427.3|182297.3|182422.9|182332.9|182429.3|182338.9|182413.9|182297.3|11
1731686450000|2024-11-15 16:00:50|182429.2|182339.2|182425.6|182335.6|182451.7|182353.1|182418.5|182315.4|18
1731686460000|2024-11-15 16:01:00|182428.9|182338.9|182417.9|182327.9|182468.7|182340.7|182417.9|182319.3|11
1731686470000|2024-11-15 16:01:10|182406.5|182316.5|182394.1|182264.1|182417|182327|182391.4|182261.4|21
1731686480000|2024-11-15 16:01:20|182405.2|182275.2|182394.8|182264.8|182406.5|182276.5|182394.8|182264.8|16
1731686490000|2024-11-15 16:01:30|182393.5|182263.5|182385|182255|182393.5|182263.5|182367.7|182237.7|15
1731686500000|2024-11-15 16:01:40|182380.3|182250.3|182382|182252|182385|182255|182376.3|182246.3|14
1731686510000|2024-11-15 16:01:50|182378.3|182248.3|182389.3|182259.3|182389.3|182259.3|182378.3|182248.3|8
1731686520000|2024-11-15 16:02:00|182389.6|182259.6|182371.7|182241.7|182390.6|182260.6|182371.7|182241.7|10
1731686530000|2024-11-15 16:02:10|182375.1|182245.1|182365.8|182235.8|182375.1|182245.1|182365.8|182235.8|7
1731686540000|2024-11-15 16:02:20|182361.5|182231.5|182359.2|182229.2|182361.5|182231.5|182310.9|182210.9|5
1731686550000|2024-11-15 16:02:30|182363.3|182233.3|182374.9|182244.9|182376|182246|182363.3|182233.3|12
1731686560000|2024-11-15 16:02:40|182379.9|182249.9|182413.4|182283.4|182413.4|182283.4|182379|182249|19
1731686570000|2024-11-15 16:02:50|182417.8|182287.8|182439.7|182309.7|182442.7|182312.7|182411.2|182281.2|15
1731686580000|2024-11-15 16:03:00|182442.4|182312.4|182428.8|182298.8|182442.4|182312.4|182417.6|182287.6|18
1731686590000|2024-11-15 16:03:10|182428.4|182298.4|182438|182308|182440.4|182310.4|182425.4|182295.4|14
1731686600000|2024-11-15 16:03:20|182439.6|182309.6|182421.2|182291.2|182443.3|182313.3|182420.2|182290.2|12
1731686610000|2024-11-15 16:03:30|182417.5|182287.5|182403.5|182273.5|182424.1|182294.1|182401.2|182271.2|18
1731686620000|2024-11-15 16:03:40|182405.5|182275.5|182407.5|182277.5|182407.5|182277.5|182389.3|182259.3|15
1731686630000|2024-11-15 16:03:50|182414.9|182284.9|182385.8|182255.8|182419.9|182289.9|182385.8|182255.8|20
1731686640000|2024-11-15 16:04:00|182383.8|182253.8|182404.3|182274.3|182415.4|182285.4|182357.9|182253.8|17
1731686650000|2024-11-15 16:04:10|182403.6|182273.6|182372|182242|182405|182275|182371|182241|20
1731686660000|2024-11-15 16:04:20|182371|182241|182374.7|182244.7|182374.7|182244.7|182370|182240|11
1731686670000|2024-11-15 16:04:30|182372.3|182242.3|182371.3|182241.3|182372.7|182242.7|182371|182241|10
1731686680000|2024-11-15 16:04:40|182372.3|182242.3|182410.5|182280.5|182410.5|182280.5|182372.3|182242.3|9
1731686690000|2024-11-15 16:04:50|182405.1|182275.1|182418.9|182288.9|182422.2|182292.2|182405.1|182275.1|17
1731686700000|2024-11-15 16:05:00|182417.9|182287.9|182407.3|182277.3|182417.9|182287.9|182392.4|182262.4|16
1731686710000|2024-11-15 16:05:10|182409|182279|182405.8|182275.8|182413.6|182283.6|182405.5|182275.5|11
1731686720000|2024-11-15 16:05:20|182406.8|182276.8|182378.9|182248.9|182410.5|182280.5|182378.9|182248.9|14
1731686730000|2024-11-15 16:05:30|182380.2|182250.2|182362.6|182232.6|182380.2|182250.2|182362.6|182232.6|14
1731686740000|2024-11-15 16:05:40|182367.9|182237.9|182365.3|182235.3|182372.3|182242.3|182363.9|182233.9|15
1731686750000|2024-11-15 16:05:50|182369.9|182239.9|182378.5|182248.5|182378.5|182248.5|182366.3|182236.3|11
1731686760000|2024-11-15 16:06:00|182375.5|182245.5|182337.9|182207.9|182375.5|182245.5|182336.3|182206.3|19
1731686770000|2024-11-15 16:06:10|182338.2|182208.2|182344.6|182214.6|182361.9|182231.9|182338.2|182208.2|15
1731686780000|2024-11-15 16:06:20|182341|182211|182353.8|182223.8|182363.3|182233.3|182339.2|182209.2|14
1731686790000|2024-11-15 16:06:30|182358.8|182228.8|182334.1|182204.1|182358.8|182228.8|182333.1|182203.1|10
1731686800000|2024-11-15 16:06:40|182333.8|182203.8|182363.3|182233.3|182365|182235|182332.5|182202.5|13
1731686810000|2024-11-15 16:06:50|182359.3|182229.3|182340|182210|182361.1|182231.1|182324|182194|17
1731686820000|2024-11-15 16:07:00|182343.7|182213.7|182341.2|182211.2|182343.7|182213.7|182333.8|182203.8|15
1731686830000|2024-11-15 16:07:10|182339.7|182209.7|182328.5|182198.5|182339.7|182209.7|182326.8|182196.8|16
1731686840000|2024-11-15 16:07:20|182333.2|182203.2|182317.5|182187.5|182333.8|182203.8|182315.9|182185.9|18
1731686850000|2024-11-15 16:07:30|182316.5|182186.5|182325.3|182195.3|182326.4|182196.4|182314.3|182184.3|12
1731686860000|2024-11-15 16:07:40|182325.9|182195.9|182341.1|182211.1|182341.1|182211.1|182325.6|182195.6|11
1731686870000|2024-11-15 16:07:50|182338.5|182208.5|182311.8|182181.8|182338.5|182208.5|182311.4|182181.4|23
1731686880000|2024-11-15 16:08:00|182311.4|182181.4|182310.2|182180.2|182311.4|182181.4|182298.3|182168.3|12
1731686890000|2024-11-15 16:08:10|182311.9|182181.9|182299.9|182169.9|182311.9|182181.9|182299.9|182169.9|12
1731686900000|2024-11-15 16:08:20|182297.9|182167.9|182295.4|182165.4|182311.8|182191.9|182276.6|182165.4|15
1731686910000|2024-11-15 16:08:30|182232|182142|182238.3|182108.3|182243.2|182142|182232|182102.3|16
1731686920000|2024-11-15 16:08:40|182240|182110|182249.8|182119.8|182254.6|182124.6|182239|182109|18
1731686930000|2024-11-15 16:08:50|182242.1|182112.1|182241|182111|182248.7|182118.7|182239.3|182109.3|9
1731686940000|2024-11-15 16:09:00|182237.7|182107.7|182220.8|182090.8|182237.7|182107.7|182209.1|182079.1|24
1731686950000|2024-11-15 16:09:10|182227.2|182097.2|182259.4|182129.4|182262|182132|182225.4|182095.4|15
1731686960000|2024-11-15 16:09:20|182261|182131|182265|182135|182271.4|182141.4|182261|182131|9
1731686970000|2024-11-15 16:09:30|182262|182132|182267.9|182137.9|182272.9|182142.9|182260.6|182130.6|8
1731686980000|2024-11-15 16:09:40|182269.7|182139.7|182275.1|182145.1|182277.1|182147.1|182269.7|182139.7|4
1731686990000|2024-11-15 16:09:50|182272.1|182142.1|182272.4|182142.4|182275.7|182145.7|182271.4|182141.4|7
1731687000000|2024-11-15 16:10:00|182270.7|182140.7|182272.6|182142.6|182272.6|182142.6|182266.1|182136.1|7
1731687010000|2024-11-15 16:10:10|182273.8|182143.8|182270.8|182140.8|182317.1|182187.1|182266.9|182136.9|20
1731687020000|2024-11-15 16:10:20|182266.1|182136.1|182259|182129|182275.4|182145.4|182259|182129|19
1731687030000|2024-11-15 16:10:30|182265.4|182135.4|182256.3|182126.3|182273.4|182143.4|182256.3|182126.3|17
1731687040000|2024-11-15 16:10:40|182256.6|182126.6|182259.3|182129.3|182263.7|182133.7|182250.6|182120.6|13
1731687050000|2024-11-15 16:10:50|182260.3|182130.3|182254.9|182124.9|182262.6|182132.6|182250.3|182120.3|11
1731687060000|2024-11-15 16:11:00|182257.6|182127.6|182252.6|182122.6|182262.6|182132.6|182249.3|182119.3|20
1731687070000|2024-11-15 16:11:10|182250.6|182120.6|182258.4|182128.4|182268.8|182138.8|182249.3|182119.3|20
1731687080000|2024-11-15 16:11:20|182251.8|182121.8|182229|182099|182258.5|182128.5|182228.7|182098.7|16
1731687090000|2024-11-15 16:11:30|182231.9|182101.9|182228.9|182098.9|182242.2|182112.2|182210.3|182080.3|22
1731687100000|2024-11-15 16:11:40|182225.2|182095.2|182223.2|182093.2|182238.5|182108.5|182221.9|182091.9|18
1731687110000|2024-11-15 16:11:50|182229.9|182099.9|182200.6|182070.6|182229.9|182099.9|182196.2|182066.2|17
1731687120000|2024-11-15 16:12:00|182197.6|182067.6|182200.9|182070.9|182211.2|182081.2|182192.9|182062.9|15
1731687130000|2024-11-15 16:12:10|182204.6|182074.6|182190.9|182060.9|182207.6|182077.6|182181|182051|20
1731687140000|2024-11-15 16:12:20|182188.6|182058.6|182186.6|182056.6|182190.9|182060.9|182181.6|182051.6|24
1731687150000|2024-11-15 16:12:30|182190.6|182060.6|182208.7|182078.7|182210.7|182080.7|182180.3|182050.3|16
1731687160000|2024-11-15 16:12:40|182209.4|182079.4|182262.5|182132.5|182262.5|182132.5|182206.4|182076.4|24
1731687170000|2024-11-15 16:12:50|182260.2|182130.2|182259.2|182129.2|182261.2|182131.2|182259.2|182129.2|10
1731687180000|2024-11-15 16:13:00|182259.5|182129.5|182261.2|182131.2|182265.5|182135.5|182259.5|182129.5|12
1731687190000|2024-11-15 16:13:10|182263.3|182133.3|182259.8|182129.8|182272.7|182142.7|182257.3|182127.3|12
1731687200000|2024-11-15 16:13:20|182259.2|182129.2|182256.7|182126.7|182281.6|182151.6|182253.3|182123.3|15
1731687210000|2024-11-15 16:13:30|182251.7|182121.7|182227|182097|182256|182126|182227|182097|12
1731687220000|2024-11-15 16:13:40|182237.3|182107.3|182259.7|182129.7|182262.4|182132.4|182237.3|182107.3|13
1731687230000|2024-11-15 16:13:50|182260.7|182130.7|182260.3|182130.3|182267.7|182137.7|182258.6|182128.6|10
1731687240000|2024-11-15 16:14:00|182259|182129|182253.2|182123.2|182266.8|182136.8|182253.2|182123.2|19
1731687250000|2024-11-15 16:14:10|182242.4|182112.4|182238.4|182108.4|182242.4|182112.4|182213.1|182083.1|18
1731687260000|2024-11-15 16:14:20|182239.8|182109.8|182215.9|182085.9|182239.8|182109.8|182212.2|182082.2|17
1731687270000|2024-11-15 16:14:30|182212.2|182082.2|182199.3|182069.3|182215.9|182085.9|182199.3|182069.3|6
1731687280000|2024-11-15 16:14:40|182196.9|182066.9|182201.6|182071.6|182211.5|182081.5|182196.8|182066.8|17
1731687290000|2024-11-15 16:14:50|182204.6|182074.6|182199.2|182069.2|182204.6|182074.6|182199.2|182069.2|3
1731687300000|2024-11-15 16:15:00|182197.2|182067.2|182208.2|182078.2|182209.5|182079.5|182197.2|182067.2|10
1731687310000|2024-11-15 16:15:10|182209.9|182079.9|182212.3|182082.3|182227.6|182097.6|182208.5|182078.5|11
1731687320000|2024-11-15 16:15:20|182209|182079|182207|182077|182211|182081|182203.3|182073.3|8
1731687330000|2024-11-15 16:15:30|182208.9|182078.9|182200.2|182070.2|182236.6|182106.6|182199.2|182069.2|13
1731687340000|2024-11-15 16:15:40|182194.6|182064.6|182198.3|182068.3|182198.3|182068.3|182184.5|182054.5|11
1731687350000|2024-11-15 16:15:50|182201|182071|182259.9|182129.9|182259.9|182129.9|182201|182071|12
1731687360000|2024-11-15 16:16:00|182260.3|182130.3|182254.8|182124.8|182273.1|182143.1|182253.5|182123.5|15
1731687370000|2024-11-15 16:16:10|182259.5|182129.5|182291.6|182161.6|182291.6|182161.6|182254.8|182124.8|10
1731687380000|2024-11-15 16:16:20|182305.6|182175.6|182283.8|182153.8|182307.3|182177.3|182274.8|182144.8|19
1731687390000|2024-11-15 16:16:30|182285.6|182155.6|182293.2|182163.2|182325.6|182195.6|182285.6|182155.6|14
1731687400000|2024-11-15 16:16:40|182295.5|182165.5|182274.9|182144.9|182296.8|182166.8|182269.9|182139.9|10
1731687410000|2024-11-15 16:16:50|182271.9|182141.9|182267.8|182137.8|182280.1|182150.1|182263.6|182133.6|11
1731687420000|2024-11-15 16:17:00|182274.9|182144.9|182254.4|182124.4|182274.9|182144.9|182254.4|182124.4|7
1731687430000|2024-11-15 16:17:10|182243.6|182113.6|182238.4|182108.4|182243.6|182113.6|182218.3|182088.3|10
1731687440000|2024-11-15 16:17:20|182235.1|182105.1|182225.8|182095.8|182235.1|182105.1|182225.8|182095.8|7
1731687450000|2024-11-15 16:17:30|182221|182091|182227.8|182097.8|182237.2|182107.2|182221|182091|15
1731687460000|2024-11-15 16:17:40|182226|182096|182203.6|182073.6|182229.3|182099.3|182203.6|182073.6|14
1731687470000|2024-11-15 16:17:50|182207|182077|182204.4|182074.4|182207|182077|182202.6|182072.6|7
1731687480000|2024-11-15 16:18:00|182207.4|182077.4|182215.7|182085.7|182222.6|182092.6|182207.4|182077.4|15
1731687490000|2024-11-15 16:18:10|182213.9|182083.9|182216.5|182086.5|182217.2|182087.2|182205|182075|13
1731687500000|2024-11-15 16:18:20|182217.2|182087.2|182221.9|182091.9|182221.9|182091.9|182217.2|182087.2|11
1731687510000|2024-11-15 16:18:30|182218.6|182088.6|182214.9|182084.9|182219.9|182089.9|182214.9|182084.9|5
1731687520000|2024-11-15 16:18:40|182215.6|182085.6|182223.7|182093.7|182226.4|182096.4|182215.6|182085.6|10
1731687530000|2024-11-15 16:18:50|182219.7|182089.7|182214.9|182084.9|182226.7|182096.7|182214.9|182084.9|9
1731687540000|2024-11-15 16:19:00|182211.9|182081.9|182228.4|182098.4|182228.4|182098.4|182211.9|182081.9|9
1731687550000|2024-11-15 16:19:10|182230.1|182100.1|182206.2|182076.2|182233.7|182103.7|182198.8|182068.8|16
1731687560000|2024-11-15 16:19:20|182209.2|182079.2|182185.1|182055.1|182209.2|182079.2|182179.8|182049.8|12
1731687570000|2024-11-15 16:19:30|182187|182057|182183.9|182053.9|182189.7|182059.7|182177.9|182047.9|11
1731687580000|2024-11-15 16:19:40|182181.5|182051.5|182178.9|182048.9|182185.5|182055.5|182178.9|182048.9|6
1731687590000|2024-11-15 16:19:50|182182.2|182052.2|182180|182050|182186.2|182056.2|182171.6|182041.6|13
1731687600000|2024-11-15 16:20:00|182175.6|182045.6|182192.8|182062.8|182202.2|182072.2|182173.3|182043.3|13
1731687610000|2024-11-15 16:20:10|182195.4|182065.4|182212|182082|182221.7|182091.7|182195.1|182065.1|13
1731687620000|2024-11-15 16:20:20|182207.7|182077.7|182211|182081|182211.3|182081.3|182202|182072|8
1731687630000|2024-11-15 16:20:30|182211.3|182081.3|182182.1|182052.1|182211.3|182081.3|182180.2|182050.2|13
1731687640000|2024-11-15 16:20:40|182177.5|182047.5|182171|182041|182177.5|182047.5|182171|182041|6
1731687650000|2024-11-15 16:20:50|182161.6|182031.6|182180|182050|182181.8|182051.8|182161.6|182031.6|19
1731687660000|2024-11-15 16:21:00|182168.7|182038.7|182168.9|182038.9|182179.9|182049.9|182168.2|182038.2|11
1731687670000|2024-11-15 16:21:10|182181.5|182051.5|182184.9|182054.9|182184.9|182054.9|182165.4|182035.4|11
1731687680000|2024-11-15 16:21:20|182181.6|182051.6|182179.6|182049.6|182182.9|182052.9|182175.6|182045.6|10
1731687690000|2024-11-15 16:21:30|182182.9|182052.9|182177.1|182047.1|182188.1|182058.1|182175.5|182045.5|12
1731687700000|2024-11-15 16:21:40|182174.5|182044.5|182181.5|182051.5|182181.8|182051.8|182174.1|182044.1|9
1731687710000|2024-11-15 16:21:50|182180.1|182050.1|182177.9|182047.9|182180.5|182050.5|182161|182031|17
1731687720000|2024-11-15 16:22:00|182182.6|182052.6|182170.2|182040.2|182182.9|182052.9|182168.9|182038.9|8
1731687730000|2024-11-15 16:22:10|182166.7|182036.7|182181|182051|182181|182051|182166|182036|12
1731687740000|2024-11-15 16:22:20|182180|182050|182182.6|182052.6|182192.6|182062.6|182172.7|182042.7|16
1731687750000|2024-11-15 16:22:30|182187|182057|182206.3|182076.3|182206.3|182076.3|182179.6|182049.6|10
1731687760000|2024-11-15 16:22:40|182209.3|182079.3|182217.5|182087.5|182223.5|182093.5|182203.4|182073.4|21
1731687770000|2024-11-15 16:22:50|182216.5|182086.5|182239.4|182109.4|182251.1|182121.1|182216.5|182086.5|14
1731687780000|2024-11-15 16:23:00|182244.8|182114.8|182257.3|182127.3|182259.6|182129.6|182234.3|182104.3|10
1731687790000|2024-11-15 16:23:10|182259.6|182129.6|182255.6|182125.6|182259.6|182129.6|182255.6|182125.6|2
1731687800000|2024-11-15 16:23:20|182259.6|182129.6|182251.9|182121.9|182263.2|182133.2|182238.1|182108.1|15
1731687810000|2024-11-15 16:23:30|182253.5|182123.5|182254.2|182124.2|182257.5|182127.5|182252.8|182122.8|9
1731687820000|2024-11-15 16:23:40|182251.8|182121.8|182254.5|182124.5|182260.8|182130.8|182251.5|182121.5|11
1731687830000|2024-11-15 16:23:50|182250.8|182120.8|182229.3|182099.3|182257.2|182127.2|182224.3|182094.3|18
1731687840000|2024-11-15 16:24:00|182226.3|182096.3|182176.3|182046.3|182226.3|182096.3|182176.3|182046.3|13
1731687850000|2024-11-15 16:24:10|182173|182043|182165.2|182035.2|182173|182043|182160.6|182030.6|11
1731687860000|2024-11-15 16:24:20|182166.8|182036.8|182165.8|182035.8|182168.5|182038.5|182159.2|182029.2|12
1731687870000|2024-11-15 16:24:30|182165.9|182035.9|182170.6|182040.6|182179.9|182049.9|182164.9|182034.9|11
1731687880000|2024-11-15 16:24:40|182172.9|182042.9|182163.7|182033.7|182175.9|182045.9|182163.7|182033.7|10
1731687890000|2024-11-15 16:24:50|182159.4|182029.4|182161.7|182031.7|182162.4|182032.4|182151.7|182021.7|8
1731687900000|2024-11-15 16:25:00|182160.1|182030.1|182169.7|182039.7|182178.1|182048.1|182160.1|182030.1|18
1731687910000|2024-11-15 16:25:10|182176.9|182046.9|182166.1|182036.1|182176.9|182046.9|182163.4|182033.4|10
1731687920000|2024-11-15 16:25:20|182162.1|182032.1|182181.5|182051.5|182186.2|182056.2|182162.1|182032.1|15
1731687930000|2024-11-15 16:25:30|182183.8|182053.8|182194.8|182064.8|182195.9|182065.9|182180.5|182050.5|11
1731687940000|2024-11-15 16:25:40|182191.5|182061.5|182197.5|182067.5|182208.8|182078.8|182191.5|182061.5|22
1731687950000|2024-11-15 16:25:50|182199.2|182069.2|182199.5|182069.5|182204.5|182074.5|182194.8|182064.8|12
1731687960000|2024-11-15 16:26:00|182196.2|182066.2|182204.5|182074.5|182207.5|182077.5|182191.6|182061.6|15
1731687970000|2024-11-15 16:26:10|182197.8|182067.8|182203.7|182073.7|182205.5|182075.5|182194.7|182064.7|10
1731687980000|2024-11-15 16:26:20|182200.7|182070.7|182234.1|182104.1|182248.1|182118.1|182200.7|182070.7|20
1731687990000|2024-11-15 16:26:30|182226.1|182096.1|182249.4|182119.4|182253.1|182123.1|182218.8|182088.8|12
1731688000000|2024-11-15 16:26:40|182246.1|182116.1|182252.9|182122.9|182253.4|182123.4|182246.1|182116.1|5
1731688010000|2024-11-15 16:26:50|182250.3|182120.3|182243.6|182113.6|182250.6|182120.6|182239.2|182109.2|8
1731688020000|2024-11-15 16:27:00|182241.6|182111.6|182249.3|182119.3|182249.3|182119.3|182223.4|182093.4|27
1731688030000|2024-11-15 16:27:10|182252.3|182122.3|182192|182062|182252.3|182122.3|182192|182062|21
1731688040000|2024-11-15 16:27:20|182194.6|182064.6|182206.5|182076.5|182216.2|182086.2|182194.6|182064.6|24
1731688050000|2024-11-15 16:27:30|182203.2|182073.2|182222.5|182092.5|182223.2|182093.2|182191|182061|21
1731688060000|2024-11-15 16:27:40|182224.1|182094.1|182248.2|182118.2|182253.4|182123.4|182224.1|182094.1|21
1731688070000|2024-11-15 16:27:50|182249.2|182119.2|182246.7|182116.7|182253.6|182123.6|182236.9|182106.9|18
1731688080000|2024-11-15 16:28:00|182251.1|182121.1|182243|182113|182251.1|182121.1|182234.3|182104.3|24
1731688090000|2024-11-15 16:28:10|182240.7|182110.7|182248.6|182118.6|182249.6|182119.6|182240.7|182110.7|7
1731688100000|2024-11-15 16:28:20|182243.3|182113.3|182253.6|182123.6|182254|182124|182242|182112|9
1731688110000|2024-11-15 16:28:30|182255.4|182125.4|182257.1|182127.1|182257.1|182127.1|182255.4|182125.4|4
1731688120000|2024-11-15 16:28:40|182255.4|182125.4|182253.7|182123.7|182257.1|182127.1|182252.3|182122.3|8
1731688130000|2024-11-15 16:28:50|182251.7|182121.7|182230.1|182140.1|182251.7|182140.1|182225.7|182115.1|10
1731688140000|2024-11-15 16:29:00|182231.7|182141.7|182233.5|182143.5|182235.1|182145.1|182229.1|182139.1|12
1731688150000|2024-11-15 16:29:10|182235.8|182145.8|182236.8|182146.8|182236.8|182146.8|182233.5|182143.5|4
1731688170000|2024-11-15 16:29:30|182235.8|182145.8|182235.8|182145.8|182235.8|182145.8|182235.8|182145.8|1
1731688180000|2024-11-15 16:29:40|182235.6|182145.6|182236|182146|182237.7|182147.7|182230.4|182140.4|7
1731688190000|2024-11-15 16:29:50|182235|182145|182235|182145|182235.7|182145.7|182235|182145|3
1731688200000|2024-11-15 16:30:00|182235.1|182145.1|182272.3|182142.3|182291.3|182191.5|182235.1|182134.3|18
1731688210000|2024-11-15 16:30:10|182270.5|182140.5|182264.5|182134.5|182270.5|182140.5|182260.6|182130.6|16
1731688220000|2024-11-15 16:30:20|182261.9|182131.9|182255.3|182125.3|182268.9|182138.9|182255.3|182125.3|12
1731688230000|2024-11-15 16:30:30|182259.6|182129.6|182258.9|182128.9|182265.9|182135.9|182253.9|182123.9|12
1731688240000|2024-11-15 16:30:40|182263.6|182133.6|182271.5|182141.5|182272.4|182142.4|182263.6|182133.6|13
1731688250000|2024-11-15 16:30:50|182272.8|182142.8|182296.9|182166.9|182301.3|182171.3|182269.8|182139.8|12
1731688260000|2024-11-15 16:31:00|182298.7|182168.7|182338.7|182208.7|182339.7|182209.7|182298.7|182168.7|15
1731688270000|2024-11-15 16:31:10|182335.7|182205.7|182331|182201|182337|182207|182322.1|182192.1|17
1731688280000|2024-11-15 16:31:20|182325.6|182195.6|182339.2|182209.2|182340.3|182210.3|182325.6|182195.6|8
1731688290000|2024-11-15 16:31:30|182335.6|182205.6|182340.9|182210.9|182343.5|182213.5|182326.2|182196.2|14
1731688300000|2024-11-15 16:31:40|182336.3|182206.3|182344.5|182214.5|182349.4|182219.4|182336.3|182206.3|10
1731688310000|2024-11-15 16:31:50|182346.2|182216.2|182342.8|182212.8|182352.5|182222.5|182342.8|182212.8|12
1731688320000|2024-11-15 16:32:00|182339.8|182209.8|182328.4|182198.4|182342|182212|182328.4|182198.4|15
1731688330000|2024-11-15 16:32:10|182326.6|182196.6|182333.7|182203.7|182335.4|182205.4|182326.6|182196.6|5
1731688340000|2024-11-15 16:32:20|182326.7|182196.7|182312.8|182182.8|182332|182202|182287.9|182157.9|15
1731688350000|2024-11-15 16:32:30|182307.8|182177.8|182299.5|182169.5|182307.8|182177.8|182299.5|182169.5|4
1731688360000|2024-11-15 16:32:40|182298.5|182168.5|182333.3|182203.3|182333.6|182203.6|182298.5|182168.5|9
1731688370000|2024-11-15 16:32:50|182327.6|182197.6|182299.5|182169.5|182334|182204|182299.5|182169.5|13
1731688380000|2024-11-15 16:33:00|182297.7|182167.7|182272.7|182142.7|182297.7|182167.7|182272.7|182142.7|12
1731688390000|2024-11-15 16:33:10|182264.5|182134.5|182263.8|182133.8|182267.8|182137.8|182262.1|182132.1|9
1731688400000|2024-11-15 16:33:20|182265.5|182135.5|182268.7|182138.7|182272.1|182142.1|182263.8|182133.8|7
1731688410000|2024-11-15 16:33:30|182271.4|182141.4|182270.7|182140.7|182271.4|182141.4|182268|182138|3
1731688420000|2024-11-15 16:33:40|182271|182141|182268.9|182138.9|182271.6|182141.6|182266.1|182136.1|7
1731688430000|2024-11-15 16:33:50|182273.3|182143.3|182293|182163|182298.4|182168.4|182267.2|182137.2|11
1731688440000|2024-11-15 16:34:00|182295.4|182165.4|182307.9|182177.9|182307.9|182177.9|182295.4|182165.4|7
1731688450000|2024-11-15 16:34:10|182310.2|182180.2|182343.8|182213.8|182343.8|182213.8|182310.2|182180.2|15
1731688460000|2024-11-15 16:34:20|182344.5|182214.5|182334.1|182204.1|182344.5|182214.5|182332.4|182202.4|11
1731688470000|2024-11-15 16:34:30|182332.4|182202.4|182340.7|182210.7|182342.1|182212.1|182329.4|182199.4|18
1731688480000|2024-11-15 16:34:40|182338.4|182208.4|182342.2|182212.2|182342.2|182212.2|182329|182199|11
1731688490000|2024-11-15 16:34:50|182338.9|182208.9|182336.9|182206.9|182345.2|182215.2|182334.2|182204.2|10
1731688500000|2024-11-15 16:35:00|182342.2|182212.2|182342|182212|182343.9|182213.9|182330.4|182200.4|21
1731688510000|2024-11-15 16:35:10|182339|182209|182336.1|182206.1|182347.2|182217.2|182323.2|182193.2|16
1731688520000|2024-11-15 16:35:20|182343.5|182213.5|182329.1|182199.1|182343.5|182213.5|182326.8|182196.8|15
1731688530000|2024-11-15 16:35:30|182334.8|182204.8|182339.8|182209.8|182345.8|182215.8|182334.8|182204.8|13
1731688540000|2024-11-15 16:35:40|182341.5|182211.5|182348.4|182218.4|182350.8|182220.8|182341.5|182211.5|7
1731688550000|2024-11-15 16:35:50|182345.8|182215.8|182352.1|182222.1|182357.8|182227.8|182345.8|182215.8|5
1731688560000|2024-11-15 16:36:00|182355.8|182225.8|182351.1|182221.1|182355.8|182225.8|182347.8|182217.8|8
1731688570000|2024-11-15 16:36:10|182354.8|182224.8|182376.2|182246.2|182398.9|182268.9|182354.8|182224.8|16
1731688580000|2024-11-15 16:36:20|182380.1|182250.1|182365.1|182235.1|182380.1|182250.1|182364.2|182234.2|10
1731688590000|2024-11-15 16:36:30|182370.8|182240.8|182385.3|182255.3|182390.1|182260.1|182361.2|182231.2|21
1731688600000|2024-11-15 16:36:40|182389.1|182259.1|182389.4|182259.4|182397.8|182267.8|182383.1|182253.1|16
1731688610000|2024-11-15 16:36:50|182386.7|182256.7|182367.9|182237.9|182390.4|182260.4|182367.9|182237.9|12
1731688620000|2024-11-15 16:37:00|182364.6|182234.6|182341.7|182211.7|182364.6|182234.6|182341.7|182211.7|8
1731688630000|2024-11-15 16:37:10|182344.7|182214.7|182348.9|182218.9|182356.1|182226.1|182344.7|182214.7|12
1731688640000|2024-11-15 16:37:20|182350.1|182220.1|182349.9|182219.9|182352.4|182222.4|182348.3|182218.3|4
1731688650000|2024-11-15 16:37:30|182348.3|182218.3|182351.6|182221.6|182352.7|182222.7|182342.4|182212.4|11
1731688660000|2024-11-15 16:37:40|182348.4|182218.4|182359.4|182229.4|182359.4|182229.4|182348.4|182218.4|7
1731688670000|2024-11-15 16:37:50|182363.2|182233.2|182394.3|182264.3|182402|182272|182363.2|182233.2|11
1731688680000|2024-11-15 16:38:00|182397|182267|182428.2|182298.2|182430.5|182300.5|182393.6|182263.6|10
1731688690000|2024-11-15 16:38:10|182423.8|182293.8|182423.2|182293.2|182428.5|182298.5|182423.2|182293.2|4
1731688700000|2024-11-15 16:38:20|182428.5|182298.5|182425.8|182295.8|182430.5|182300.5|182417.5|182287.5|10
1731688710000|2024-11-15 16:38:30|182427.2|182297.2|182418.9|182288.9|182427.2|182297.2|182418.9|182288.9|3
1731688720000|2024-11-15 16:38:40|182422.9|182292.9|182424.9|182294.9|182428.5|182298.5|182422.9|182292.9|5
1731688730000|2024-11-15 16:38:50|182420.9|182290.9|182426.2|182296.2|182426.2|182320.9|182403.5|182289.2|7
1731688740000|2024-11-15 16:39:00|182421.9|182291.9|182421.1|182291.1|182428.2|182298.2|182417.5|182287.5|13
1731688750000|2024-11-15 16:39:10|182417.5|182287.5|182431.7|182301.7|182431.7|182301.7|182417.5|182287.5|9
1731688760000|2024-11-15 16:39:20|182427.7|182297.7|182461.7|182371.7|182461.7|182371.7|182426.1|182296.1|10
1731688770000|2024-11-15 16:39:30|182463.8|182373.8|182490.1|182360.1|182496.4|182391.7|182463.8|182356.7|21
1731688780000|2024-11-15 16:39:40|182494.4|182364.4|182478.8|182348.8|182501.5|182371.5|182473.6|182343.6|18
1731688790000|2024-11-15 16:39:50|182476.1|182346.1|182460|182330|182477.1|182347.1|182458.7|182328.7|15
1731688800000|2024-11-15 16:40:00|182464.3|182334.3|182465.4|182335.4|182472.1|182342.1|182450.9|182320.9|21
1731688810000|2024-11-15 16:40:10|182467.1|182337.1|182460.9|182330.9|182468.7|182338.7|182426.4|182296.4|18
1731688820000|2024-11-15 16:40:20|182459.1|182329.1|182458.2|182328.2|182475|182345|182458.2|182328.2|13
1731688830000|2024-11-15 16:40:30|182456.5|182326.5|182460.1|182330.1|182464.7|182334.7|182456.5|182326.5|9
1731688840000|2024-11-15 16:40:40|182464.4|182334.4|182452.8|182322.8|182467.5|182337.5|182449.2|182319.2|13
1731688850000|2024-11-15 16:40:50|182449.8|182319.8|182449.4|182319.4|182458.6|182328.6|182448.4|182318.4|9
1731688860000|2024-11-15 16:41:00|182446.4|182316.4|182440.9|182310.9|182459.4|182329.4|182428.2|182298.2|15
1731688870000|2024-11-15 16:41:10|182438.1|182308.1|182455|182325|182459.6|182329.6|182438.1|182308.1|12
1731688880000|2024-11-15 16:41:20|182459.6|182329.6|182457.9|182327.9|182459.6|182329.6|182454.1|182324.1|6
1731688890000|2024-11-15 16:41:30|182461.9|182331.9|182458.9|182328.9|182461.9|182331.9|182458.9|182328.9|2
1731688900000|2024-11-15 16:41:40|182455.9|182325.9|182458.2|182328.2|182461.2|182331.2|182445.1|182315.1|13
1731688910000|2024-11-15 16:41:50|182452|182322|182457.3|182327.3|182457.3|182327.3|182452|182322|5
1731688920000|2024-11-15 16:42:00|182456.5|182326.5|182474.9|182344.9|182477|182347|182456.5|182326.5|12
1731688930000|2024-11-15 16:42:10|182476.4|182346.4|182451.3|182321.3|182478|182348|182451.3|182321.3|8
1731688940000|2024-11-15 16:42:20|182444.1|182314.1|182446.1|182316.1|182451.4|182321.4|182442.4|182312.4|9
1731688950000|2024-11-15 16:42:30|182442.4|182312.4|182447.7|182317.7|182448.1|182318.1|182442.4|182312.4|9
1731688960000|2024-11-15 16:42:40|182442.4|182312.4|182446|182316|182448.7|182318.7|182432.2|182302.2|15
1731688970000|2024-11-15 16:42:50|182449.7|182319.7|182450.7|182320.7|182450.7|182320.7|182444.4|182314.4|13
1731688980000|2024-11-15 16:43:00|182447.4|182317.4|182435|182305|182448.7|182318.7|182434.9|182304.9|13
1731688990000|2024-11-15 16:43:10|182433.7|182303.7|182436|182306|182436|182306|182422.1|182292.1|10
1731689000000|2024-11-15 16:43:20|182444.8|182314.8|182424.4|182294.4|182447.2|182317.2|182424.4|182294.4|10
1731689010000|2024-11-15 16:43:30|182424.2|182294.2|182437.1|182307.1|182437.1|182307.1|182421.4|182291.4|13
1731689020000|2024-11-15 16:43:40|182432.1|182302.1|182429.4|182299.4|182432.1|182302.1|182426.4|182296.4|8
1731689030000|2024-11-15 16:43:50|182427.7|182297.7|182418.6|182288.6|182427.7|182297.7|182415.9|182285.9|7
1731689040000|2024-11-15 16:44:00|182414.7|182284.7|182417.7|182287.7|182420|182290|182407|182277|9
1731689050000|2024-11-15 16:44:10|182414.7|182284.7|182424.6|182294.6|182437.7|182307.7|182414.7|182284.7|14
1731689060000|2024-11-15 16:44:20|182432.3|182302.3|182424.6|182294.6|182432.3|182302.3|182424.6|182294.6|3
1731689070000|2024-11-15 16:44:30|182432.3|182302.3|182444.6|182314.6|182444.6|182314.6|182424.9|182294.9|8
1731689080000|2024-11-15 16:44:40|182449.3|182319.3|182448.9|182318.9|182450.9|182320.9|182448.9|182318.9|3
1731689090000|2024-11-15 16:44:50|182446.9|182316.9|182450.3|182320.3|182450.3|182320.3|182446.9|182316.9|2
1731689100000|2024-11-15 16:45:00|182448.4|182318.4|182447.3|182317.3|182449.3|182319.3|182442.9|182312.9|16
1731689110000|2024-11-15 16:45:10|182451.3|182321.3|182456.7|182326.7|182456.7|182326.7|182449|182319|6
1731689120000|2024-11-15 16:45:20|182439.7|182349.7|182453|182323|182458|182349.7|182431.7|182321|13
1731689130000|2024-11-15 16:45:30|182453.7|182323.7|182456|182326|182456|182326|182452|182322|6
1731689140000|2024-11-15 16:45:40|182454|182324|182444.5|182314.5|182455.3|182325.3|182444.5|182314.5|8
1731689150000|2024-11-15 16:45:50|182448.5|182318.5|182441.6|182311.6|182453.4|182323.4|182436.3|182306.3|18
1731689160000|2024-11-15 16:46:00|182439.3|182309.3|182404.8|182274.8|182439.3|182309.3|182404.8|182274.8|9
1731689170000|2024-11-15 16:46:10|182414.3|182284.3|182428.7|182298.7|182428.7|182298.7|182414.3|182284.3|11
1731689180000|2024-11-15 16:46:20|182428.2|182298.2|182435.3|182305.3|182435.3|182305.3|182428.2|182298.2|9
1731689190000|2024-11-15 16:46:30|182431.7|182301.7|182432.6|182302.6|182437.9|182307.9|182424|182294|8
1731689200000|2024-11-15 16:46:40|182430.7|182300.7|182429.6|182299.6|182437.6|182307.6|182426.3|182296.3|5
1731689210000|2024-11-15 16:46:50|182428|182298|182509.4|182379.4|182511.1|182381.1|182426.3|182296.3|12
1731689220000|2024-11-15 16:47:00|182506.1|182376.1|182505.4|182375.4|182509.4|182379.4|182505.4|182375.4|4
1731689230000|2024-11-15 16:47:10|182505.7|182375.7|182507.4|182377.4|182509.4|182379.4|182505.4|182375.4|5
1731689240000|2024-11-15 16:47:20|182512.1|182382.1|182505.4|182375.4|182512.1|182382.1|182505.4|182375.4|6
1731689250000|2024-11-15 16:47:30|182503.7|182373.7|182503.6|182373.6|182503.7|182373.7|182502.3|182372.3|3
1731689260000|2024-11-15 16:47:40|182502.3|182372.3|182502.3|182372.3|182502.3|182372.3|182502.3|182372.3|1
1731689270000|2024-11-15 16:47:50|182503.6|182373.6|182503.6|182373.6|182503.6|182373.6|182502.3|182372.3|3
1731689280000|2024-11-15 16:48:00|182502.3|182372.3|182500.6|182370.6|182503.6|182373.6|182500.6|182370.6|9
1731689300000|2024-11-15 16:48:20|182474|182384|182475.6|182385.6|182475.6|182385.6|182474|182384|2
1731689310000|2024-11-15 16:48:30|182474.3|182384.3|182472.6|182382.6|182474.3|182384.3|182472.6|182382.6|2
1731689320000|2024-11-15 16:48:40|182474.6|182384.6|182468.1|182378.1|182490.6|182386.4|182468.1|182359.5|6
1731689330000|2024-11-15 16:48:50|182470.3|182380.3|182456.9|182366.9|182470.3|182380.3|182449.7|182359.7|9
1731689340000|2024-11-15 16:49:00|182454.6|182364.6|182457.6|182367.6|182457.6|182367.6|182454.6|182364.6|2
1731689350000|2024-11-15 16:49:10|182459.9|182369.9|182459.6|182369.6|182459.9|182369.9|182455.6|182365.6|7
1731689360000|2024-11-15 16:49:20|182455.9|182365.9|182461.7|182371.7|182461.7|182371.7|182455.2|182365.2|3
1731689370000|2024-11-15 16:49:30|182459.1|182369.1|182470.6|182380.6|182470.6|182380.6|182457.1|182367.1|8
1731689380000|2024-11-15 16:49:40|182462.2|182372.2|182463.2|182373.2|182465.9|182375.9|182457.9|182367.9|8
1731689390000|2024-11-15 16:49:50|182468|182378|182459|182369|182468.7|182378.7|182458|182368|11
1731689400000|2024-11-15 16:50:00|182463|182373|182477.3|182347.3|182479.3|182374.3|182458.7|182340.9|20
1731689410000|2024-11-15 16:50:10|182480.9|182350.9|182467.7|182337.7|182481.6|182374|182464|182337.7|12
1731689420000|2024-11-15 16:50:20|182465.8|182335.8|182471.5|182341.5|182471.5|182341.5|182465.8|182335.8|3
1731689430000|2024-11-15 16:50:30|182467.8|182337.8|182465.8|182335.8|182472.8|182342.8|182464.5|182334.5|7
1731689440000|2024-11-15 16:50:40|182468.8|182338.8|182463.5|182333.5|182472.8|182342.8|182451.2|182321.2|15
1731689450000|2024-11-15 16:50:50|182461.2|182331.2|182473.3|182343.3|182476|182346|182461.2|182331.2|16
1731689460000|2024-11-15 16:51:00|182469|182339|182459.8|182329.8|182469|182339|182444.8|182314.8|14
1731689470000|2024-11-15 16:51:10|182455.8|182325.8|182456.5|182326.5|182468.1|182338.1|182455.8|182325.8|13
1731689480000|2024-11-15 16:51:20|182453.1|182323.1|182469.9|182339.9|182469.9|182339.9|182453.1|182323.1|12
1731689490000|2024-11-15 16:51:30|182454.4|182324.4|182468.8|182338.8|182468.8|182338.8|182451.5|182321.5|12
1731689500000|2024-11-15 16:51:40|182470.7|182340.7|182474.2|182344.2|182475.9|182345.9|182467|182337|6
1731689510000|2024-11-15 16:51:50|182477.2|182347.2|182454.6|182364.6|182477.2|182371.2|182454.6|182342.9|7
1731689520000|2024-11-15 16:52:00|182458.9|182368.9|182476.6|182346.6|182479.2|182368.9|182458.9|182337.2|14
1731689530000|2024-11-15 16:52:10|182473.6|182343.6|182468.6|182338.6|182478.6|182348.6|182468.6|182338.6|10
1731689540000|2024-11-15 16:52:20|182473.2|182343.2|182470.9|182340.9|182473.9|182343.9|182470.9|182340.9|3
1731689550000|2024-11-15 16:52:30|182468.6|182338.6|182463.6|182373.6|182480.2|182373.6|182463.6|182338.6|13
1731689560000|2024-11-15 16:52:40|182466.5|182376.5|182537.2|182447.2|182542.4|182452.4|182466.5|182376.5|13
1731689570000|2024-11-15 16:52:50|182534.2|182444.2|182522.8|182432.8|182537.5|182447.5|182519.1|182429.1|13
1731689580000|2024-11-15 16:53:00|182529|182439|182515.7|182425.7|182529|182439|182515.7|182425.7|11
1731689590000|2024-11-15 16:53:10|182516.4|182426.4|182525.3|182435.3|182525.3|182435.3|182515.7|182425.7|6
1731689600000|2024-11-15 16:53:20|182521.9|182431.9|182538.1|182408.1|182541.9|182439.6|182520.6|182408.1|10
1731689610000|2024-11-15 16:53:30|182536.4|182406.4|182542.4|182412.4|182542.4|182412.4|182536.4|182406.4|2
1731689620000|2024-11-15 16:53:40|182545|182415|182544.4|182414.4|182562.7|182432.7|182543.1|182413.1|18
1731689630000|2024-11-15 16:53:50|182541.4|182411.4|182535.2|182405.2|182544.7|182414.7|182532.5|182402.5|13
1731689640000|2024-11-15 16:54:00|182533.4|182403.4|182524|182394|182533.4|182421.4|182500.7|182390|12
1731689650000|2024-11-15 16:54:10|182520|182390|182522|182392|182526.2|182396.2|182519|182389|8
1731689660000|2024-11-15 16:54:20|182523.3|182393.3|182528|182398|182528|182398|182520|182390|7
1731689670000|2024-11-15 16:54:30|182523.4|182393.4|182526.8|182396.8|182536.8|182406.8|182518.4|182388.4|8
1731689680000|2024-11-15 16:54:40|182534.1|182404.1|182532.1|182402.1|182534.1|182404.1|182523.1|182393.1|13
1731689690000|2024-11-15 16:54:50|182531.5|182401.5|182526.5|182396.5|182533.8|182403.8|182526.1|182396.1|14
1731689700000|2024-11-15 16:55:00|182530.5|182400.5|182527.9|182397.9|182531.6|182401.6|182524.9|182394.9|11
1731689710000|2024-11-15 16:55:10|182536.3|182406.3|182537.9|182407.9|182537.9|182407.9|182534.9|182404.9|4
1731689720000|2024-11-15 16:55:20|182533.6|182403.6|182532.9|182402.9|182536.3|182406.3|182524.9|182394.9|13
1731689730000|2024-11-15 16:55:30|182535.9|182405.9|182523.9|182393.9|182535.9|182405.9|182520.3|182390.3|11
1731689740000|2024-11-15 16:55:40|182527.6|182397.6|182531.9|182401.9|182534.6|182404.6|182524.8|182394.8|14
1731689750000|2024-11-15 16:55:50|182526.9|182396.9|182536.5|182406.5|182536.5|182406.5|182526.9|182396.9|7
1731689760000|2024-11-15 16:56:00|182534.3|182404.3|182547.6|182417.6|182547.6|182417.6|182532|182402|6
1731689770000|2024-11-15 16:56:10|182549.9|182419.9|182554.5|182424.5|182564.3|182434.3|182541.1|182411.1|14
1731689780000|2024-11-15 16:56:20|182557.9|182427.9|182560.9|182430.9|182560.9|182430.9|182557.8|182427.8|5
1731689790000|2024-11-15 16:56:30|182557.4|182427.4|182567.8|182437.8|182570.8|182440.8|182557.4|182427.4|11
1731689800000|2024-11-15 16:56:40|182564.2|182434.2|182562.8|182432.8|182569.2|182439.2|182560.8|182430.8|9
1731689810000|2024-11-15 16:56:50|182560.8|182430.8|182559.1|182429.1|182566.1|182436.1|182556.4|182426.4|16
1731689820000|2024-11-15 16:57:00|182556.4|182426.4|182561.6|182431.6|182563.7|182433.7|182551.1|182421.1|9
1731689830000|2024-11-15 16:57:10|182558|182428|182558.4|182428.4|182562.3|182432.3|182547.7|182417.7|15
1731689840000|2024-11-15 16:57:20|182561.8|182431.8|182565.2|182435.2|182565.5|182435.5|182561.1|182431.1|12
1731689850000|2024-11-15 16:57:30|182565.5|182435.5|182563.2|182433.2|182565.5|182435.5|182561.2|182431.2|11
1731689860000|2024-11-15 16:57:40|182565.5|182435.5|182552.7|182422.7|182566.5|182436.5|182545|182415|18
1731689870000|2024-11-15 16:57:50|182555|182425|182568.6|182438.6|182568.6|182438.6|182555|182425|7
1731689880000|2024-11-15 16:58:00|182567.6|182437.6|182569.7|182439.7|182570.6|182440.6|182567|182437|6
1731689890000|2024-11-15 16:58:10|182564.7|182434.7|182592.9|182462.9|182593.2|182463.2|182564.7|182434.7|12
1731689900000|2024-11-15 16:58:20|182579.4|182449.4|182582.8|182452.8|182588.8|182458.8|182577.8|182447.8|8
1731689910000|2024-11-15 16:58:30|182591.8|182461.8|182589.2|182459.2|182591.8|182461.8|182579.6|182449.6|11
1731689920000|2024-11-15 16:58:40|182591.8|182461.8|182583.2|182453.2|182592.2|182462.2|182581.2|182451.2|12
1731689930000|2024-11-15 16:58:50|182587.5|182457.5|182584.1|182454.1|182590.5|182460.5|182573.4|182443.4|12
1731689940000|2024-11-15 16:59:00|182586.4|182456.4|182587.8|182457.8|182593.3|182463.3|182586.2|182456.2|13
1731689950000|2024-11-15 16:59:10|182584.8|182454.8|182579.3|182449.3|182587.8|182457.8|182575.3|182445.3|10
1731689960000|2024-11-15 16:59:20|182569.7|182439.7|182568.1|182438.1|182581|182451|182563.9|182433.9|14
1731689970000|2024-11-15 16:59:30|182573.8|182443.8|182560.6|182430.6|182577.1|182447.1|182560.6|182430.6|18
1731689980000|2024-11-15 16:59:40|182547.1|182457.1|182537.8|182447.8|182552.1|182462.1|182537.8|182447.8|19
1731689990000|2024-11-15 16:59:50|182541.5|182451.5|182546.7|182416.7|182560.1|182451.5|182532.5|182416.7|9
1731690000000|2024-11-15 17:00:00|182537.7|182407.7|182485.5|182395.5|182537.7|182414.2|182480.7|182390.7|16
1731690010000|2024-11-15 17:00:10|182488.5|182398.5|182486.3|182356.3|182489.9|182398.5|182480.6|182350.6|16
1731690020000|2024-11-15 17:00:20|182488.6|182358.6|182465.6|182335.6|182488.6|182358.6|182465.2|182335.2|14
1731690030000|2024-11-15 17:00:30|182467.9|182337.9|182462.4|182332.4|182469.2|182339.2|182462.4|182332.4|6
1731690040000|2024-11-15 17:00:40|182461.1|182331.1|182456.1|182326.1|182461.1|182331.1|182450.9|182320.9|9
1731690050000|2024-11-15 17:00:50|182450.2|182320.2|182437.1|182307.1|182450.2|182320.2|182437.1|182307.1|13
1731690060000|2024-11-15 17:01:00|182439.4|182309.4|182460.8|182330.8|182460.8|182330.8|182437.1|182307.1|18
1731690070000|2024-11-15 17:01:10|182463.1|182333.1|182442.7|182312.7|182463.1|182333.1|182442.7|182312.7|11
1731690080000|2024-11-15 17:01:20|182440.8|182310.8|182430.1|182300.1|182440.8|182310.8|182428.7|182298.7|10
1731690090000|2024-11-15 17:01:30|182429.1|182299.1|182436.4|182306.4|182436.4|182306.4|182429.1|182299.1|9
1731690100000|2024-11-15 17:01:40|182439.7|182309.7|182459.1|182329.1|182465.2|182335.2|182436.4|182306.4|16
1731690110000|2024-11-15 17:01:50|182460.9|182330.9|182487.5|182357.5|182500.1|182370.1|182460.9|182330.9|17
1731690120000|2024-11-15 17:02:00|182491.2|182361.2|182496.1|182366.1|182505.6|182375.6|182487.5|182357.5|19
1731690130000|2024-11-15 17:02:10|182499.6|182369.6|182498.3|182368.3|182504.6|182374.6|182486.2|182356.2|17
1731690140000|2024-11-15 17:02:20|182501|182371|182501.4|182371.4|182505.8|182375.8|182499.6|182369.6|8
1731690150000|2024-11-15 17:02:30|182505.8|182375.8|182501.2|182371.2|182507.5|182377.5|182497.2|182367.2|6
1731690160000|2024-11-15 17:02:40|182498.2|182368.2|182499.2|182369.2|182507.8|182377.8|182498.2|182368.2|10
1731690170000|2024-11-15 17:02:50|182497.3|182367.3|182483.4|182353.4|182497.3|182367.3|182478.8|182348.8|15
1731690180000|2024-11-15 17:03:00|182486.3|182356.3|182465.5|182335.5|182486.3|182356.3|182465.5|182335.5|13
1731690190000|2024-11-15 17:03:10|182472.2|182342.2|182472.2|182342.2|182507.5|182377.5|182471.2|182341.2|11
1731690200000|2024-11-15 17:03:20|182469.5|182339.5|182464.8|182334.8|182475.2|182345.2|182464.8|182334.8|13
1731690210000|2024-11-15 17:03:30|182458.3|182328.3|182474.9|182344.9|182474.9|182344.9|182454.4|182324.4|7
1731690220000|2024-11-15 17:03:40|182477.1|182347.1|182498.5|182368.5|182501.2|182371.2|182477.1|182347.1|13
1731690230000|2024-11-15 17:03:50|182500.4|182370.4|182509|182379|182509.3|182379.3|182500.4|182370.4|13
1731690240000|2024-11-15 17:04:00|182528.4|182398.4|182533.3|182403.3|182533.3|182403.3|182528.4|182398.4|7
1731690250000|2024-11-15 17:04:10|182531.7|182401.7|182523.5|182393.5|182531.7|182401.7|182523.3|182393.3|8
1731690260000|2024-11-15 17:04:20|182518.4|182388.4|182519.1|182389.1|182519.1|182389.1|182518.1|182388.1|3
1731690270000|2024-11-15 17:04:30|182516.8|182386.8|182511|182381|182516.8|182386.8|182510.5|182380.5|5
1731690280000|2024-11-15 17:04:40|182513.2|182383.2|182504.8|182374.8|182513.2|182383.2|182489.3|182359.3|10
1731690290000|2024-11-15 17:04:50|182506.6|182376.6|182513.3|182383.3|182513.3|182383.3|182505.6|182375.6|8
1731690300000|2024-11-15 17:05:00|182512.8|182382.8|182495.7|182365.7|182512.8|182382.8|182493|182363|12
1731690310000|2024-11-15 17:05:10|182493|182363|182487.1|182357.1|182493|182363|182482.3|182352.3|9
1731690320000|2024-11-15 17:05:20|182488.8|182358.8|182509.3|182379.3|182510.8|182380.8|182488.8|182358.8|15
1731690330000|2024-11-15 17:05:30|182507.5|182377.5|182508.4|182378.4|182511.4|182381.4|182507.5|182377.5|5
1731690340000|2024-11-15 17:05:40|182510.1|182380.1|182511.1|182381.1|182511.6|182381.6|182509.2|182379.2|4
1731690350000|2024-11-15 17:05:50|182507.4|182377.4|182473.1|182343.1|182507.4|182377.4|182455.5|182325.5|13
1731690360000|2024-11-15 17:06:00|182467.6|182337.6|182462|182332|182469.6|182339.6|182462|182332|6
1731690370000|2024-11-15 17:06:10|182463.5|182333.5|182488.7|182358.7|182488.7|182358.7|182463.5|182333.5|12
1731690380000|2024-11-15 17:06:20|182486.3|182356.3|182477.1|182347.1|182498.9|182368.9|182472.6|182342.6|10
1731690390000|2024-11-15 17:06:30|182477.9|182347.9|182473.1|182343.1|182477.9|182347.9|182473.1|182343.1|4
1731690400000|2024-11-15 17:06:40|182475.6|182345.6|182457.1|182327.1|182475.6|182345.6|182451.1|182321.1|11
1731690410000|2024-11-15 17:06:50|182459.1|182329.1|182416|182286|182460.4|182330.4|182416|182286|18
1731690420000|2024-11-15 17:07:00|182417.7|182287.7|182355.5|182225.5|182420.5|182290.5|182350.7|182220.7|22
1731690430000|2024-11-15 17:07:10|182352|182222|182345.9|182215.9|182352|182222|182343.6|182213.6|5
1731690440000|2024-11-15 17:07:20|182334.3|182204.3|182310|182180|182338.4|182208.4|182310|182180|23
1731690450000|2024-11-15 17:07:30|182313.8|182183.8|182310.2|182180.2|182313.8|182183.8|182298.3|182168.3|18
1731690460000|2024-11-15 17:07:40|182307.5|182177.5|182312.1|182182.1|182330.5|182200.5|182305.5|182175.5|20
1731690470000|2024-11-15 17:07:50|182314.8|182184.8|182315.9|182185.9|182316.9|182186.9|182310.6|182180.6|7
1731690480000|2024-11-15 17:08:00|182312.6|182182.6|182307.8|182177.8|182312.6|182182.6|182299.2|182169.2|17
1731690490000|2024-11-15 17:08:10|182303.8|182173.8|182319.3|182189.3|182319.3|182189.3|182303.8|182173.8|12
1731690500000|2024-11-15 17:08:20|182316.3|182186.3|182315.1|182185.1|182324.3|182194.3|182305.5|182175.5|22
1731690510000|2024-11-15 17:08:30|182318|182188|182306.5|182176.5|182323.8|182193.8|182303.2|182173.2|19
1731690520000|2024-11-15 17:08:40|182308.9|182178.9|182316.5|182186.5|182320.5|182190.5|182308.9|182178.9|26
1731690530000|2024-11-15 17:08:50|182314|182184|182337|182207|182339.2|182209.2|182312.5|182182.5|12
1731690540000|2024-11-15 17:09:00|182336.4|182206.4|182304.8|182174.8|182340.3|182210.3|182304.8|182174.8|24
1731690550000|2024-11-15 17:09:10|182309.8|182179.8|182331.2|182201.2|182334.2|182204.2|182306.8|182176.8|9
1731690560000|2024-11-15 17:09:20|182335.4|182205.4|182328.8|182198.8|182342.4|182212.4|182320.5|182190.5|13
1731690570000|2024-11-15 17:09:30|182323|182193|182335.6|182205.6|182335.6|182205.6|182318.3|182188.3|14
1731690580000|2024-11-15 17:09:40|182319.7|182189.7|182337.8|182207.8|182337.8|182207.8|182309.1|182179.1|16
1731690590000|2024-11-15 17:09:50|182335.2|182205.2|182345.8|182215.8|182346.3|182216.3|182335.2|182205.2|12
1731690600000|2024-11-15 17:10:00|182348.3|182218.3|182345|182215|182348.3|182218.3|182337.5|182207.5|6
1731690610000|2024-11-15 17:10:10|182346.5|182216.5|182353.5|182223.5|182358.8|182228.8|182335.7|182205.7|15
1731690620000|2024-11-15 17:10:20|182351|182221|182354|182224|182360|182230|182344.8|182214.8|13
1731690630000|2024-11-15 17:10:30|182344.1|182214.1|182351.6|182221.6|182351.6|182221.6|182334.6|182204.6|18
1731690640000|2024-11-15 17:10:40|182347.9|182217.9|182348.8|182218.8|182351.1|182221.1|182340.6|182210.6|14
1731690650000|2024-11-15 17:10:50|182341.9|182211.9|182341.8|182211.8|182350.6|182220.6|182341.8|182211.8|15
1731690660000|2024-11-15 17:11:00|182346.5|182216.5|182347.7|182217.7|182350.5|182220.5|182339.5|182209.5|11
1731690670000|2024-11-15 17:11:10|182347|182217|182313.4|182183.4|182347.2|182217.2|182305.5|182175.5|12
1731690680000|2024-11-15 17:11:20|182319.9|182189.9|182344.7|182214.7|182348.5|182218.5|182318.1|182188.1|8
1731690690000|2024-11-15 17:11:30|182341.2|182211.2|182312.7|182182.7|182341.2|182211.2|182312.7|182182.7|14
1731690700000|2024-11-15 17:11:40|182319.7|182189.7|182346.8|182216.8|182348.7|182218.7|182319.7|182189.7|12
1731690710000|2024-11-15 17:11:50|182349.5|182219.5|182344.5|182214.5|182349.5|182219.5|182344.5|182214.5|2
1731690720000|2024-11-15 17:12:00|182339.8|182209.8|182323.7|182193.7|182349.1|182219.1|182321.6|182191.6|16
1731690730000|2024-11-15 17:12:10|182326.2|182196.2|182313.9|182183.9|182327.2|182197.2|182302.2|182172.2|19
1731690740000|2024-11-15 17:12:20|182316.3|182186.3|182311.7|182181.7|182316.3|182186.3|182300.1|182170.1|15
1731690750000|2024-11-15 17:12:30|182306.9|182176.9|182321.2|182191.2|182321.4|182191.4|182306.9|182176.9|11
1731690760000|2024-11-15 17:12:40|182321|182191|182308.4|182178.4|182327.4|182197.4|182308.3|182178.3|18
1731690770000|2024-11-15 17:12:50|182306.1|182176.1|182288.6|182158.6|182306.8|182176.8|182288.6|182158.6|11
1731690780000|2024-11-15 17:13:00|182285.6|182155.6|182286.9|182156.9|182289.9|182159.9|182285.6|182155.6|5
1731690790000|2024-11-15 17:13:10|182276.3|182146.3|182277.7|182147.7|182289.9|182159.9|182274.2|182144.2|11
1731690800000|2024-11-15 17:13:20|182277|182147|182278.7|182148.7|182281|182151|182276.2|182146.2|7
1731690810000|2024-11-15 17:13:30|182276.2|182146.2|182264.8|182134.8|182276.2|182146.2|182264.6|182134.6|4
1731690820000|2024-11-15 17:13:40|182264.6|182134.6|182262.3|182132.3|182264.6|182134.6|182261.9|182131.9|4
1731690830000|2024-11-15 17:13:50|182265.6|182135.6|182263.3|182133.3|182265.6|182135.6|182263.3|182133.3|2
1731690840000|2024-11-15 17:14:00|182249.5|182119.5|182258.8|182128.8|182258.8|182134.7|182224.7|182117.2|8
1731690850000|2024-11-15 17:14:10|182261.3|182131.3|182258.8|182128.8|182261.3|182131.3|182258.8|182128.8|2
1731690860000|2024-11-15 17:14:20|182251.2|182121.2|182257.9|182127.9|182262.4|182132.4|182239.9|182109.9|12
1731690870000|2024-11-15 17:14:30|182254.9|182124.9|182223.7|182093.7|182254.9|182124.9|182216|182086|11
1731690880000|2024-11-15 17:14:40|182220.4|182090.4|182220.3|182090.3|182226.8|182096.8|182208|182078|19
1731690890000|2024-11-15 17:14:50|182218|182088|182219.3|182089.3|182225.2|182095.2|182218|182088|14
1731690900000|2024-11-15 17:15:00|182222|182092|182219.8|182089.8|182257.5|182127.5|182215.6|182085.6|14
1731690910000|2024-11-15 17:15:10|182222.1|182092.1|182255.4|182125.4|182258.3|182128.3|182222.1|182092.1|13
1731690920000|2024-11-15 17:15:20|182258.2|182128.2|182253.7|182123.7|182260.7|182130.7|182253.7|182123.7|4
1731690930000|2024-11-15 17:15:30|182252.4|182122.4|182248.7|182118.7|182264.9|182134.9|182248.7|182118.7|14
1731690940000|2024-11-15 17:15:40|182240.7|182110.7|182264.6|182134.6|182269.4|182139.4|182240.7|182110.7|19
1731690950000|2024-11-15 17:15:50|182261.1|182131.1|182264.1|182134.1|182265.9|182135.9|182261.1|182131.1|6
1731690960000|2024-11-15 17:16:00|182264.2|182134.2|182262.1|182132.1|182268.7|182138.7|182259.9|182129.9|10
1731690970000|2024-11-15 17:16:10|182265.6|182135.6|182262.8|182132.8|182266.3|182136.3|182256|182126|13
1731690980000|2024-11-15 17:16:20|182265.2|182135.2|182277.5|182147.5|182277.5|182147.5|182265.2|182135.2|5
1731690990000|2024-11-15 17:16:30|182281.3|182151.3|182263.1|182133.1|182286.5|182156.5|182261.8|182131.8|14
1731691000000|2024-11-15 17:16:40|182261.8|182131.8|182260.1|182130.1|182264.8|182134.8|182252.4|182122.4|4
1731691010000|2024-11-15 17:16:50|182263.1|182133.1|182256.8|182126.8|182263.1|182133.1|182248.2|182118.2|9
1731691020000|2024-11-15 17:17:00|182260|182130|182256|182126|182260|182130|182256|182126|2
1731691030000|2024-11-15 17:17:10|182259.5|182129.5|182223|182133|182259.5|182140|182196.5|182066.5|12
1731691040000|2024-11-15 17:17:20|182221.1|182131.1|182215.6|182125.6|182221.6|182131.6|182215.6|182125.6|8
1731691050000|2024-11-15 17:17:30|182175.8|182085.8|182188.3|182058.3|182197.5|182085.8|182158|182056.1|14
1731691060000|2024-11-15 17:17:40|182186.6|182056.6|182216.3|182086.3|182216.3|182086.3|182186.6|182056.6|19
1731691070000|2024-11-15 17:17:50|182212.3|182082.3|182219.3|182089.3|182223.5|182093.5|182212.3|182082.3|16
1731691080000|2024-11-15 17:18:00|182222.8|182092.8|182258.5|182128.5|182259|182136.2|182211.8|182081.8|15
1731691090000|2024-11-15 17:18:10|182254.5|182124.5|182259.8|182129.8|182264.9|182134.9|182254.5|182124.5|14
1731691100000|2024-11-15 17:18:20|182254.8|182124.8|182276.4|182146.4|182279.9|182149.9|182254.8|182124.8|15
1731691110000|2024-11-15 17:18:30|182275.9|182145.9|182275.8|182145.8|182283.7|182153.7|182274.6|182144.6|10
1731691120000|2024-11-15 17:18:40|182278.1|182148.1|182278.5|182148.5|182281.3|182151.3|182275|182145|14
1731691130000|2024-11-15 17:18:50|182276.8|182146.8|182268.4|182138.4|182279.3|182149.3|182266.5|182136.5|12
1731691140000|2024-11-15 17:19:00|182270.7|182140.7|182282.2|182152.2|182284|182154|182270.7|182140.7|13
1731691150000|2024-11-15 17:19:10|182283.7|182153.7|182283.4|182153.4|182291|182161|182280.7|182150.7|17
1731691160000|2024-11-15 17:19:20|182281.7|182151.7|182270.5|182140.5|182283.9|182153.9|182268.5|182138.5|9
1731691170000|2024-11-15 17:19:30|182269.3|182139.3|182263.8|182133.8|182269.3|182139.3|182261|182131|8
1731691180000|2024-11-15 17:19:40|182261.8|182131.8|182275|182145|182275|182145|182261.8|182131.8|8
1731691190000|2024-11-15 17:19:50|182277|182147|182272.7|182142.7|182287.6|182157.6|182272.7|182142.7|11
1731691200000|2024-11-15 17:20:00|182270.7|182140.7|182274.4|182144.4|182274.4|182144.4|182270.7|182140.7|6
1731691210000|2024-11-15 17:20:10|182272.7|182142.7|182261.3|182131.3|182272.7|182142.7|182259.8|182129.8|8
1731691220000|2024-11-15 17:20:20|182258.7|182128.7|182262.5|182132.5|182264.7|182134.7|182255.6|182125.6|9
1731691230000|2024-11-15 17:20:30|182258.7|182128.7|182265.4|182135.4|182265.4|182135.4|182258.7|182128.7|5
1731691240000|2024-11-15 17:20:40|182262.9|182132.9|182261.4|182131.4|182265.9|182135.9|182250.1|182120.1|10
1731691250000|2024-11-15 17:20:50|182256.5|182126.5|182252.2|182122.2|182256.5|182126.5|182247.2|182117.2|6
1731691260000|2024-11-15 17:21:00|182254.7|182124.7|182256|182126|182260.5|182130.5|182252.7|182122.7|10
1731691270000|2024-11-15 17:21:10|182258.3|182128.3|182260.3|182130.3|182261.3|182131.3|182257.1|182127.1|14
1731691280000|2024-11-15 17:21:20|182257.8|182127.8|182253.3|182123.3|182262.3|182132.3|182247.4|182117.4|14
1731691290000|2024-11-15 17:21:30|182250.6|182120.6|182260.9|182130.9|182264.5|182135.8|182221.8|182116.1|21
1731691300000|2024-11-15 17:21:40|182252.4|182122.4|182220|182130|182252.4|182130|182220|182114.5|6
1731691310000|2024-11-15 17:21:50|182222|182132|182186.9|182056.9|182222|182132|182186.9|182056.9|6
1731691320000|2024-11-15 17:22:00|182189.7|182059.7|182185.2|182055.2|182193.2|182063.2|182185.2|182055.2|9
1731691330000|2024-11-15 17:22:10|182188.7|182058.7|182182.3|182052.3|182189.9|182059.9|182179.1|182049.1|14
1731691340000|2024-11-15 17:22:20|182184.8|182054.8|182215.4|182085.4|182215.4|182085.4|182184.8|182054.8|18
1731691350000|2024-11-15 17:22:30|182213.4|182083.4|182210.7|182080.7|182213.4|182083.4|182198.3|182068.3|15
1731691360000|2024-11-15 17:22:40|182212.4|182082.4|182260.6|182130.6|182263.7|182133.7|182212.4|182082.4|16
1731691370000|2024-11-15 17:22:50|182262.3|182132.3|182262.9|182132.9|182266.4|182136.4|182259.8|182129.8|9
1731691380000|2024-11-15 17:23:00|182262.5|182132.5|182265.1|182135.1|182270.3|182140.3|182262.5|182132.5|16
1731691390000|2024-11-15 17:23:10|182268.8|182138.8|182279.2|182149.2|182279.2|182149.2|182268.8|182138.8|10
1731691400000|2024-11-15 17:23:20|182277.2|182147.2|182274.8|182144.8|182278.3|182148.3|182273.3|182143.3|13
1731691410000|2024-11-15 17:23:30|182277.5|182147.5|182282.8|182152.8|182285|182155|182275.1|182145.1|19
1731691420000|2024-11-15 17:23:40|182284.5|182154.5|182272.5|182142.5|182284.5|182154.5|182270.2|182140.2|10
1731691430000|2024-11-15 17:23:50|182274.5|182144.5|182274.6|182144.6|182285.4|182155.4|182271.9|182141.9|15
1731691440000|2024-11-15 17:24:00|182276.6|182146.6|182262.3|182132.3|182280.6|182150.6|182261.3|182131.3|12
1731691450000|2024-11-15 17:24:10|182271.9|182141.9|182271.9|182141.9|182271.9|182141.9|182271.9|182141.9|1
1731691460000|2024-11-15 17:24:20|182273.7|182143.7|182261.4|182131.4|182273.7|182143.7|182257.3|182127.3|10
1731691470000|2024-11-15 17:24:30|182263.4|182133.4|182273.6|182143.6|182273.6|182143.6|182263.1|182133.1|7
1731691480000|2024-11-15 17:24:40|182274.6|182144.6|182308.9|182178.9|182313.6|182183.6|182267.8|182137.8|26
1731691490000|2024-11-15 17:24:50|182312.1|182182.1|182304.7|182174.7|182315.2|182185.2|182303|182173|10
1731691500000|2024-11-15 17:25:00|182301.7|182171.7|182302|182172|182302|182172|182301.7|182171.7|2
1731691510000|2024-11-15 17:25:10|182304.3|182174.3|182307.7|182177.7|182316|182186|182298.7|182168.7|17
1731691520000|2024-11-15 17:25:20|182310.8|182180.8|182310.2|182180.2|182313.2|182183.2|182302|182172|19
1731691530000|2024-11-15 17:25:30|182309.5|182179.5|182311.2|182181.2|182311.8|182181.8|182307|182177|7
1731691540000|2024-11-15 17:25:40|182307.7|182177.7|182312.5|182182.5|182312.5|182182.5|182307.7|182177.7|3
1731691550000|2024-11-15 17:25:50|182309.5|182179.5|182307.2|182177.2|182314.8|182184.8|182305.2|182175.2|13
1731691560000|2024-11-15 17:26:00|182303.5|182173.5|182301.4|182171.4|182304|182174|182298.7|182168.7|7
1731691570000|2024-11-15 17:26:10|182303.7|182173.7|182301|182171|182303.7|182173.7|182299|182169|3
1731691580000|2024-11-15 17:26:20|182304|182174|182343.1|182213.1|182345.8|182215.8|182304|182174|22
1731691590000|2024-11-15 17:26:30|182345.3|182215.3|182345.5|182215.5|182348.7|182218.7|182337.3|182207.3|13
1731691600000|2024-11-15 17:26:40|182347.2|182217.2|182345|182215|182347.2|182217.2|182345|182215|2
1731691610000|2024-11-15 17:26:50|182347.5|182217.5|182355.4|182225.4|182357|182227|182347.5|182217.5|7
1731691620000|2024-11-15 17:27:00|182351.7|182221.7|182323.4|182193.4|182351.7|182221.7|182323.4|182193.4|20
1731691630000|2024-11-15 17:27:10|182326.1|182196.1|182312.2|182182.2|182338.6|182208.6|182312.2|182182.2|10
1731691640000|2024-11-15 17:27:20|182311.8|182181.8|182333|182203|182344.5|182214.5|182311.8|182181.8|9
1731691650000|2024-11-15 17:27:30|182334.4|182204.4|182339.2|182209.2|182340.5|182210.5|182332.4|182202.4|11
1731691660000|2024-11-15 17:27:40|182332.2|182202.2|182333.7|182203.7|182338.2|182208.2|182332.2|182202.2|5
1731691670000|2024-11-15 17:27:50|182338.2|182208.2|182326.9|182196.9|182338.2|182208.2|182313.2|182183.2|15
1731691680000|2024-11-15 17:28:00|182330.8|182200.8|182340|182210|182340|182210|182328.6|182198.6|12
1731691690000|2024-11-15 17:28:10|182330.7|182200.7|182338|182208|182340.5|182210.5|182330.7|182200.7|9
1731691700000|2024-11-15 17:28:20|182340.4|182210.4|182340|182210|182342|182212|182338.4|182208.4|4
1731691710000|2024-11-15 17:28:30|182341.8|182211.8|182338.7|182208.7|182341.8|182211.8|182338.7|182208.7|4
1731691720000|2024-11-15 17:28:40|182336.3|182206.3|182316.4|182186.4|182336.3|182206.3|182314.2|182184.2|8
1731691730000|2024-11-15 17:28:50|182332.5|182202.5|182280.9|182190.9|182332.5|182202.5|182280.9|182185|15
1731691740000|2024-11-15 17:29:00|182283.9|182193.9|182306.2|182176.2|182313|182194.9|182280.9|182174.5|20
1731691750000|2024-11-15 17:29:10|182304.9|182174.9|182315.9|182185.9|182318.9|182188.9|182304.9|182174.9|16
1731691760000|2024-11-15 17:29:20|182318.2|182188.2|182329.5|182199.5|182334.2|182204.2|182315.5|182185.5|13
1731691770000|2024-11-15 17:29:30|182331.4|182201.4|182338.3|182208.3|182342.3|182212.3|182331.4|182201.4|12
1731691780000|2024-11-15 17:29:40|182341|182211|182343|182213|182343|182213|182341|182211|2
1731691790000|2024-11-15 17:29:50|182334.4|182204.4|182329.6|182199.6|182337.5|182207.5|182329.6|182199.6|4
1731691800000|2024-11-15 17:30:00|182323.2|182193.2|182305.2|182175.2|182341.3|182211.3|182305.2|182175.2|6
1731691810000|2024-11-15 17:30:10|182303.5|182173.5|182269.7|182179.7|182303.5|182181.8|182269.7|182173.5|3
1731691820000|2024-11-15 17:30:20|182314.5|182224.5|182331|182241|182331|182241|182309.8|182219.8|4
1731691830000|2024-11-15 17:30:30|182329.3|182239.3|182326|182236|182329.3|182239.3|182326|182236|3
1731691840000|2024-11-15 17:30:40|182329|182239|182334.8|182204.8|182336.1|182242.6|182314.4|182199.8|10
1731691850000|2024-11-15 17:30:50|182331.8|182201.8|182317.2|182187.2|182331.8|182215|182289.8|182183.7|13
1731691860000|2024-11-15 17:31:00|182331.3|182201.3|182332.9|182202.9|182338.8|182208.8|182328.3|182198.3|9
1731691870000|2024-11-15 17:31:10|182334.6|182204.6|182375.9|182285.9|182379.6|182289.6|182334.6|182204.6|12
1731691880000|2024-11-15 17:31:20|182382.3|182292.3|182362.7|182232.7|182382.3|182292.3|182345.5|182230|8
1731691890000|2024-11-15 17:31:30|182361|182231|182364.6|182234.6|182364.6|182234.6|182359.4|182229.4|7
1731691900000|2024-11-15 17:31:40|182360.9|182230.9|182362|182232|182367.6|182237.6|182360.9|182230.9|8
1731691910000|2024-11-15 17:31:50|182364|182234|182345.5|182215.5|182364|182234|182339.5|182209.5|8
1731691920000|2024-11-15 17:32:00|182342.8|182212.8|182360.6|182230.6|182360.6|182230.6|182338|182208|9
1731691930000|2024-11-15 17:32:10|182357.2|182227.2|182359.9|182229.9|182359.9|182229.9|182357.2|182227.2|2
1731691940000|2024-11-15 17:32:20|182360.6|182230.6|182352.6|182222.6|182360.6|182230.6|182352.6|182222.6|6
1731691950000|2024-11-15 17:32:30|182355.2|182225.2|182357.6|182227.6|182357.6|182227.6|182352.6|182222.6|5
1731691960000|2024-11-15 17:32:40|182355.9|182225.9|182354.9|182224.9|182355.9|182225.9|182352.6|182222.6|3
1731691970000|2024-11-15 17:32:50|182357.6|182227.6|182357.6|182227.6|182357.6|182227.6|182355.6|182225.6|3
1731691980000|2024-11-15 17:33:00|182354.6|182224.6|182360.1|182230.1|182360.1|182230.1|182339.5|182209.5|13
1731691990000|2024-11-15 17:33:10|182358.1|182228.1|182356|182226|182361.5|182231.5|182350.5|182220.5|6
1731692000000|2024-11-15 17:33:20|182353.7|182223.7|182359.7|182229.7|182362.7|182232.7|182351.4|182221.4|10
1731692010000|2024-11-15 17:33:30|182356.7|182226.7|182332.6|182202.6|182356.7|182226.7|182332.6|182202.6|5
1731692020000|2024-11-15 17:33:40|182337.6|182207.6|182347.2|182217.2|182349.6|182219.6|182337.6|182207.6|5
1731692030000|2024-11-15 17:33:50|182342.8|182212.8|182347.8|182217.8|182347.8|182217.8|182342.8|182212.8|2
1731692040000|2024-11-15 17:34:00|182345.4|182215.4|182358.9|182228.9|182358.9|182228.9|182345.4|182215.4|5
1731692050000|2024-11-15 17:34:10|182351.6|182221.6|182350.5|182220.5|182356.8|182226.8|182345.1|182215.1|10
1731692060000|2024-11-15 17:34:20|182354.5|182224.5|182358.8|182228.8|182358.8|182228.8|182350.5|182220.5|3
1731692070000|2024-11-15 17:34:30|182356.5|182226.5|182352.3|182222.3|182356.6|182226.6|182334.5|182204.5|10
1731692080000|2024-11-15 17:34:40|182350.6|182220.6|182333|182203|182350.6|182220.6|182332.3|182202.3|5
1731692090000|2024-11-15 17:34:50|182336.9|182206.9|182331.4|182201.4|182337|182207|182331.4|182201.4|7
1731692100000|2024-11-15 17:35:00|182335.9|182205.9|182343.4|182213.4|182345.1|182215.1|182333.9|182203.9|7
1731692110000|2024-11-15 17:35:10|182346.4|182216.4|182360.7|182230.7|182360.7|182230.7|182346.4|182216.4|5
1731692120000|2024-11-15 17:35:20|182364.1|182234.1|182361.4|182231.4|182364.1|182234.1|182361.4|182231.4|2
1731692130000|2024-11-15 17:35:30|182357.6|182227.6|182344.1|182214.1|182361.1|182231.1|182344.1|182214.1|5
1731692140000|2024-11-15 17:35:40|182348.6|182218.6|182361.4|182231.4|182361.4|182231.4|182348.6|182218.6|6
1731692150000|2024-11-15 17:35:50|182361|182231|182380|182250|182380|182250|182361|182231|10
1731692160000|2024-11-15 17:36:00|182381.7|182251.7|182359.3|182229.3|182381.7|182251.7|182358|182228|11
1731692170000|2024-11-15 17:36:10|182360.8|182230.8|182359.3|182229.3|182360.8|182230.8|182358.8|182228.8|3
1731692180000|2024-11-15 17:36:20|182359.4|182229.4|182352.8|182222.8|182363.1|182233.1|182352.8|182222.8|5
1731692190000|2024-11-15 17:36:30|182355.8|182225.8|182342.3|182212.3|182355.8|182225.8|182339.8|182209.8|15
1731692200000|2024-11-15 17:36:40|182347.3|182217.3|182309.4|182179.4|182347.3|182217.3|182300.7|182170.7|14
1731692210000|2024-11-15 17:36:50|182314.5|182184.5|182313.2|182183.2|182318.5|182188.5|182306.8|182176.8|6
1731692220000|2024-11-15 17:37:00|182309.8|182179.8|182283.5|182153.5|182309.8|182179.8|182283.5|182153.5|7
1731692230000|2024-11-15 17:37:10|182285.9|182155.9|182287.2|182157.2|182292.9|182162.9|182282.5|182152.5|8
1731692240000|2024-11-15 17:37:20|182284.2|182154.2|182287.9|182157.9|182287.9|182157.9|182284.2|182154.2|2
1731692250000|2024-11-15 17:37:30|182286.2|182156.2|182275.9|182145.9|182286.2|182156.2|182275.9|182145.9|4
1731692260000|2024-11-15 17:37:40|182278.6|182148.6|182275.9|182145.9|182278.6|182148.6|182271.9|182141.9|6
1731692270000|2024-11-15 17:37:50|182278.6|182148.6|182256.8|182126.8|182281.9|182151.9|182249.4|182119.4|8
1731692280000|2024-11-15 17:38:00|182253.8|182123.8|182241|182111|182253.8|182123.8|182240|182110|5
1731692290000|2024-11-15 17:38:10|182244.3|182114.3|182239.6|182109.6|182244.3|182114.3|182239|182109|4
1731692300000|2024-11-15 17:38:20|182222.8|182092.8|182230.5|182100.5|182232.8|182102.8|182222.8|182092.8|5
1731692310000|2024-11-15 17:38:30|182239.1|182109.1|182246.4|182116.4|182253.4|182123.4|182239.1|182109.1|8
1731692320000|2024-11-15 17:38:40|182249|182119|182240.1|182110.1|182249|182119|182240.1|182110.1|7
1731692340000|2024-11-15 17:39:00|182233|182103|182244.3|182114.3|182256.2|182126.2|182233|182103|10
1731692350000|2024-11-15 17:39:10|182249.3|182119.3|182254.5|182124.5|182254.5|182124.5|182248.3|182118.3|7
1731692360000|2024-11-15 17:39:20|182257.8|182127.8|182220.6|182090.6|182268.8|182138.8|182220.6|182090.6|18
1731692370000|2024-11-15 17:39:30|182223.6|182093.6|182245.6|182115.6|182247.4|182117.4|182221.6|182091.6|15
1731692380000|2024-11-15 17:39:40|182247.5|182117.5|182236.9|182106.9|182247.5|182117.5|182236.9|182106.9|4
1731692390000|2024-11-15 17:39:50|182238.9|182108.9|182259.9|182129.9|182259.9|182129.9|182238.9|182108.9|10
1731692400000|2024-11-15 17:40:00|182262.5|182132.5|182250|182120|182262.5|182132.5|182244.7|182114.7|6
1731692410000|2024-11-15 17:40:10|182247|182117|182269.5|182139.5|182269.5|182139.5|182239.7|182109.7|16
1731692420000|2024-11-15 17:40:20|182272.2|182142.2|182284.8|182154.8|182284.8|182154.8|182270.2|182140.2|10
1731692430000|2024-11-15 17:40:30|182282.1|182152.1|182280|182150|182284|182154|182275.7|182145.7|12
1731692440000|2024-11-15 17:40:40|182282.6|182152.6|182290.8|182160.8|182295.4|182165.4|182277.6|182147.6|10
1731692450000|2024-11-15 17:40:50|182288.3|182158.3|182279.9|182149.9|182288.3|182158.3|182279.9|182149.9|5
1731692460000|2024-11-15 17:41:00|182277.3|182147.3|182273.2|182143.2|182281.9|182151.9|182273.2|182143.2|6
1731692470000|2024-11-15 17:41:10|182275.5|182145.5|182275.5|182145.5|182275.5|182145.5|182275.5|182145.5|1
1731692480000|2024-11-15 17:41:20|182278.2|182148.2|182266.9|182136.9|182278.2|182148.2|182264.6|182134.6|10
1731692490000|2024-11-15 17:41:30|182261.4|182131.4|182265.4|182135.4|182265.4|182135.4|182261.4|182131.4|2
1731692500000|2024-11-15 17:41:40|182267.1|182137.1|182256.4|182126.4|182267.1|182137.1|182256.4|182126.4|4
1731692510000|2024-11-15 17:41:50|182260.7|182130.7|182272.8|182142.8|182272.8|182142.8|182260.7|182130.7|4
1731692520000|2024-11-15 17:42:00|182268.8|182138.8|182258.2|182128.2|182268.8|182138.8|182254.1|182124.1|10
1731692530000|2024-11-15 17:42:10|182263.5|182133.5|182262.1|182132.1|182264.1|182134.1|182262.1|182132.1|3
1731692540000|2024-11-15 17:42:20|182259.1|182129.1|182268.6|182138.6|182268.6|182138.6|182255.8|182125.8|5
1731692550000|2024-11-15 17:42:30|182271.3|182141.3|182271.3|182141.3|182271.3|182141.3|182257.7|182127.7|9
1731692560000|2024-11-15 17:42:40|182262.3|182132.3|182262.7|182132.7|182268.7|182138.7|182258|182128|7
1731692570000|2024-11-15 17:42:50|182260|182130|182237.3|182107.3|182264.3|182134.3|182236.3|182106.3|6
1731692580000|2024-11-15 17:43:00|182235.8|182105.8|182215.2|182085.2|182235.8|182105.8|182215.2|182085.2|9
1731692590000|2024-11-15 17:43:10|182203|182073|182216.7|182086.7|182216.7|182086.7|182203|182073|4
1731692600000|2024-11-15 17:43:20|182212.1|182082.1|182212.7|182082.7|182212.7|182082.7|182210.4|182080.4|3
1731692610000|2024-11-15 17:43:30|182210.9|182080.9|182208.3|182078.3|182210.9|182080.9|182202.2|182072.2|9
1731692620000|2024-11-15 17:43:40|182211.3|182081.3|182214.6|182084.6|182216.4|182086.4|182207.3|182077.3|9
1731692630000|2024-11-15 17:43:50|182217.9|182087.9|182217.7|182087.7|182219.6|182089.6|182212.3|182082.3|8
1731692640000|2024-11-15 17:44:00|182221.1|182091.1|182230.6|182100.6|182230.6|182100.6|182220.1|182090.1|5
1731692650000|2024-11-15 17:44:10|182226|182096|182237.4|182107.4|182245.3|182115.3|182226|182096|13
1731692660000|2024-11-15 17:44:20|182235.7|182105.7|182232.3|182102.3|182235.7|182105.7|182222.6|182092.6|7
1731692670000|2024-11-15 17:44:30|182234.3|182104.3|182223.7|182093.7|182234.3|182104.3|182218.1|182088.1|12
1731692680000|2024-11-15 17:44:40|182227.4|182097.4|182232.4|182102.4|182236.4|182106.4|182227.4|182097.4|5
1731692690000|2024-11-15 17:44:50|182230.5|182100.5|182220.3|182090.3|182230.5|182100.5|182219.7|182089.7|10
1731692700000|2024-11-15 17:45:00|182225|182095|182209.7|182079.7|182225|182095|182209.7|182079.7|8
1731692710000|2024-11-15 17:45:10|182208.1|182078.1|182209.4|182079.4|182213.4|182083.4|182205.7|182075.7|7
1731692720000|2024-11-15 17:45:20|182219|182089|182218.8|182088.8|182224.6|182094.6|182214.7|182084.7|12
1731692730000|2024-11-15 17:45:30|182221.8|182091.8|182225.1|182095.1|182225.1|182095.1|182219.5|182089.5|6
1731692740000|2024-11-15 17:45:40|182217|182087|182211.8|182081.8|182217.4|182087.4|182210.5|182080.5|9
1731692750000|2024-11-15 17:45:50|182216.5|182086.5|182216.4|182086.4|182223.5|182093.5|182216.4|182086.4|6
1731692760000|2024-11-15 17:46:00|182215.4|182085.4|182217.4|182087.4|182220.8|182090.8|182214.4|182084.4|8
1731692770000|2024-11-15 17:46:10|182215.7|182085.7|182217.6|182087.6|182220.2|182090.2|182207.4|182077.4|18
1731692780000|2024-11-15 17:46:20|182213.8|182083.8|182239.1|182109.1|182239.1|182109.1|182213.8|182083.8|10
1731692790000|2024-11-15 17:46:30|182237.3|182107.3|182216.6|182086.6|182237.3|182107.3|182216.6|182086.6|3
1731692800000|2024-11-15 17:46:40|182217.6|182087.6|182252.5|182122.5|182252.5|182122.5|182214.9|182084.9|11
1731692810000|2024-11-15 17:46:50|182249.2|182119.2|182244.1|182114.1|182249.2|182119.2|182237.9|182107.9|8
1731692820000|2024-11-15 17:47:00|182237.3|182107.3|182252.3|182122.3|182258|182128|182237.3|182107.3|17
1731692830000|2024-11-15 17:47:10|182254.7|182124.7|182269.7|182139.7|182275.4|182145.4|182248.5|182118.5|14
1731692840000|2024-11-15 17:47:20|182268.1|182138.1|182269.1|182139.1|182270.1|182140.1|182268.1|182138.1|3
1731692850000|2024-11-15 17:47:30|182271.7|182141.7|182264|182134|182271.7|182141.7|182264|182134|5
1731692860000|2024-11-15 17:47:40|182261|182131|182265|182135|182265|182135|182261|182131|2
1731692870000|2024-11-15 17:47:50|182267|182137|182254|182124|182281.3|182151.3|182247.4|182117.4|8
1731692880000|2024-11-15 17:48:00|182256|182126|182244.1|182114.1|182271.6|182141.6|182241.8|182111.8|14
1731692890000|2024-11-15 17:48:10|182241.1|182111.1|182239|182109|182242|182112|182236.7|182106.7|7
1731692900000|2024-11-15 17:48:20|182241|182111|182256.4|182126.4|182256.4|182126.4|182238.4|182108.4|6
1731692910000|2024-11-15 17:48:30|182254.5|182124.5|182247.5|182117.5|182256.8|182126.8|182247.5|182117.5|4
1731692920000|2024-11-15 17:48:40|182244.5|182114.5|182238.3|182108.3|182251.9|182121.9|182238.3|182108.3|6
1731692930000|2024-11-15 17:48:50|182239.6|182109.6|182239.6|182109.6|182239.6|182109.6|182239.6|182109.6|1
1731692940000|2024-11-15 17:49:00|182242.3|182112.3|182238|182108|182242.3|182112.3|182238|182108|4
1731692950000|2024-11-15 17:49:10|182241|182111|182238.6|182108.6|182241|182111|182238|182108|3
1731692960000|2024-11-15 17:49:20|182241.2|182111.2|182242|182112|182243.7|182113.7|182241.2|182111.2|3
1731692970000|2024-11-15 17:49:30|182244.7|182114.7|182240|182110|182253.1|182123.1|182240|182110|11
1731692980000|2024-11-15 17:49:40|182249.5|182119.5|182252.7|182122.7|182260.8|182130.8|182238.1|182108.1|10
1731692990000|2024-11-15 17:49:50|182253.2|182123.2|182244.9|182114.9|182258.9|182128.9|182241|182111|15
1731693000000|2024-11-15 17:50:00|182247.5|182117.5|182270.9|182140.9|182273.9|182143.9|182247.5|182117.5|9
1731693010000|2024-11-15 17:50:10|182272.9|182142.9|182272.3|182142.3|182272.9|182142.9|182272.3|182142.3|2
1731693020000|2024-11-15 17:50:20|182273.9|182143.9|182281|182151|182288|182158|182273.9|182143.9|17
1731693030000|2024-11-15 17:50:30|182293.3|182163.3|182275.9|182145.9|182293.3|182163.3|182275.9|182145.9|13
1731693040000|2024-11-15 17:50:40|182273.9|182143.9|182276.3|182146.3|182276.3|182146.3|182260.8|182130.8|9
1731693050000|2024-11-15 17:50:50|182271.9|182141.9|182267.1|182137.1|182271.9|182141.9|182263.1|182133.1|8
1731693060000|2024-11-15 17:51:00|182251.7|182121.7|182234.3|182104.3|182251.7|182121.7|182233.7|182103.7|14
1731693070000|2024-11-15 17:51:10|182242.4|182112.4|182237.4|182107.4|182242.4|182112.4|182229.7|182099.7|11
1731693080000|2024-11-15 17:51:20|182239.7|182109.7|182241.7|182111.7|182241.7|182111.7|182234.1|182104.1|5
1731693090000|2024-11-15 17:51:30|182239.5|182109.5|182227.6|182097.6|182239.5|182109.5|182221.6|182091.6|9
1731693100000|2024-11-15 17:51:40|182229.2|182099.2|182238.2|182108.2|182242.2|182112.2|182226.6|182096.6|7
1731693110000|2024-11-15 17:51:50|182236.5|182106.5|182237|182107|182243.6|182113.6|182236.5|182106.5|11
1731693120000|2024-11-15 17:52:00|182240|182110|182240|182110|182244.6|182114.6|182240|182110|3
1731693130000|2024-11-15 17:52:10|182242|182112|182253.8|182123.8|182253.8|182123.8|182241|182111|8
1731693140000|2024-11-15 17:52:20|182260.9|182130.9|182235.7|182105.7|182260.9|182130.9|182235.4|182105.4|10
1731693150000|2024-11-15 17:52:30|182237.6|182107.6|182235.7|182105.7|182237.6|182107.6|182233.7|182103.7|4
1731693160000|2024-11-15 17:52:40|182238.7|182108.7|182266.7|182136.7|182266.7|182136.7|182238.7|182108.7|8
1731693170000|2024-11-15 17:52:50|182264.8|182134.8|182244.8|182114.8|182264.8|182134.8|182242.4|182112.4|12
1731693180000|2024-11-15 17:53:00|182256.6|182126.6|182259.3|182129.3|182261.3|182131.3|182254.9|182124.9|6
1731693190000|2024-11-15 17:53:10|182261.2|182131.2|182251.5|182121.5|182264.5|182134.5|182247.9|182117.9|7
1731693200000|2024-11-15 17:53:20|182254.4|182124.4|182249.4|182119.4|182264.4|182134.4|182246.4|182116.4|6
1731693210000|2024-11-15 17:53:30|182247.7|182117.7|182262.8|182132.8|182262.8|182132.8|182241.7|182111.7|13
1731693220000|2024-11-15 17:53:40|182259.8|182129.8|182243|182113|182264|182134|182242.4|182112.4|11
1731693230000|2024-11-15 17:53:50|182240|182110|182234.9|182104.9|182240|182110|182234.9|182104.9|7
1731693240000|2024-11-15 17:54:00|182238.3|182108.3|182234.8|182104.8|182238.5|182108.5|182234.8|182104.8|10
1731693250000|2024-11-15 17:54:10|182234.1|182104.1|182236.8|182106.8|182238.8|182108.8|182234.1|182104.1|6
1731693260000|2024-11-15 17:54:20|182234.1|182104.1|182237.8|182107.8|182239.8|182109.8|182234.1|182104.1|7
1731693270000|2024-11-15 17:54:30|182238.5|182108.5|182232.5|182102.5|182241.8|182111.8|182231.1|182101.1|8
1731693280000|2024-11-15 17:54:40|182230.5|182100.5|182244.5|182114.5|182251.8|182121.8|182230.1|182100.1|8
1731693290000|2024-11-15 17:54:50|182242.2|182112.2|182247.2|182117.2|182248.2|182118.2|182242.2|182112.2|5
1731693300000|2024-11-15 17:55:00|182249.5|182119.5|182241.6|182111.6|182253.8|182123.8|182234.1|182104.1|17
1731693310000|2024-11-15 17:55:10|182239.9|182109.9|182246.1|182116.1|182253.5|182123.5|182236.8|182106.8|15
1731693320000|2024-11-15 17:55:20|182242.1|182112.1|182249.2|182119.2|182251.9|182121.9|182242.1|182112.1|8
1731693330000|2024-11-15 17:55:30|182251.9|182121.9|182235.2|182105.2|182255.5|182125.5|182235.2|182105.2|11
1731693340000|2024-11-15 17:55:40|182232.8|182102.8|182240.7|182110.7|182240.7|182110.7|182230.7|182100.7|9
1731693350000|2024-11-15 17:55:50|182243.7|182113.7|182235|182105|182243.7|182113.7|182235|182105|6
1731693360000|2024-11-15 17:56:00|182240.7|182110.7|182246.7|182116.7|182246.7|182116.7|182236.4|182106.4|9
1731693370000|2024-11-15 17:56:10|182243.7|182113.7|182241.8|182111.8|182243.7|182113.7|182234|182104|7
1731693380000|2024-11-15 17:56:20|182249.8|182119.8|182244.7|182114.7|182249.8|182119.8|182239.9|182109.9|5
1731693390000|2024-11-15 17:56:30|182246.7|182116.7|182237.8|182107.8|182246.7|182116.7|182237.8|182107.8|5
1731693400000|2024-11-15 17:56:40|182239.4|182109.4|182228.8|182098.8|182241.4|182111.4|182228.8|182098.8|5
1731693410000|2024-11-15 17:56:50|182226.8|182096.8|182222.3|182092.3|182226.8|182096.8|182222.3|182092.3|2
1731693420000|2024-11-15 17:57:00|182222.7|182092.7|182231.1|182101.1|182231.1|182101.1|182222.7|182092.7|8
1731693430000|2024-11-15 17:57:10|182226.5|182096.5|182171|182041|182240.8|182110.8|182154.7|182024.7|14
1731693440000|2024-11-15 17:57:20|182179.3|182049.3|182169.1|182039.1|182179.3|182049.3|182158.4|182028.4|9
1731693450000|2024-11-15 17:57:30|182171.1|182041.1|182186.6|182056.6|182186.6|182056.6|182170.4|182040.4|9
1731693460000|2024-11-15 17:57:40|182183.3|182053.3|182197.3|182067.3|182197.3|182067.3|182183.3|182053.3|7
1731693470000|2024-11-15 17:57:50|182184.4|182054.4|182192.8|182062.8|182195.5|182065.5|182179.7|182049.7|12
1731693480000|2024-11-15 17:58:00|182195.5|182065.5|182202.9|182072.9|182212.6|182082.6|182195.5|182065.5|14
1731693490000|2024-11-15 17:58:10|182195.9|182065.9|182184.3|182054.3|182203|182073|182184.3|182054.3|12
1731693500000|2024-11-15 17:58:20|182188.8|182058.8|182192.1|182062.1|182199.2|182069.2|182184.8|182054.8|18
1731693510000|2024-11-15 17:58:30|182193.9|182063.9|182192.7|182062.7|182200.8|182070.8|182186.3|182056.3|18
1731693520000|2024-11-15 17:58:40|182194.7|182064.7|182188.7|182058.7|182194.7|182064.7|182185.3|182055.3|9
1731693530000|2024-11-15 17:58:50|182191.7|182061.7|182200.4|182070.4|182203.1|182073.1|182191.7|182061.7|11
1731693540000|2024-11-15 17:59:00|182202.7|182072.7|182194.7|182064.7|182206.7|182076.7|182190.7|182060.7|24
1731693550000|2024-11-15 17:59:10|182191.7|182061.7|182195.7|182065.7|182196|182066|182189.3|182059.3|12
1731693560000|2024-11-15 17:59:20|182192.3|182062.3|182193.6|182063.6|182193.6|182063.6|182190.6|182060.6|5
1731693570000|2024-11-15 17:59:30|182195.3|182065.3|182193.9|182063.9|182204.3|182074.3|182191.6|182061.6|8
1731693580000|2024-11-15 17:59:40|182199.3|182069.3|182212.4|182082.4|182212.7|182082.7|182198.3|182068.3|10
1731693590000|2024-11-15 17:59:50|182202.4|182072.4|182197.8|182067.8|182204.8|182074.8|182193.8|182063.8|10
1731693600000|2024-11-15 18:00:00|182188.8|182058.8|182187.2|182057.2|182192.2|182062.2|182182.8|182052.8|7
1731693610000|2024-11-15 18:00:10|182191.5|182061.5|182181.5|182051.5|182196.5|182066.5|182181.5|182051.5|10
1731693620000|2024-11-15 18:00:20|182184.2|182054.2|182185.8|182055.8|182193.5|182063.5|182181.8|182051.8|12
1731693630000|2024-11-15 18:00:30|182190.8|182060.8|182193.9|182063.9|182216.6|182086.6|182187.8|182057.8|13
1731693640000|2024-11-15 18:00:40|182197.6|182067.6|182186.4|182056.4|182200.9|182070.9|182186.4|182056.4|11
1731693650000|2024-11-15 18:00:50|182190.4|182060.4|182193.7|182063.7|182197|182067|182186.7|182056.7|12
1731693660000|2024-11-15 18:01:00|182189.7|182059.7|182190.1|182060.1|182200.6|182070.6|182187.4|182057.4|11
1731693670000|2024-11-15 18:01:10|182185.7|182055.7|182191|182061|182200.7|182070.7|182183.1|182053.1|11
1731693680000|2024-11-15 18:01:20|182189.2|182059.2|182165.4|182035.4|182189.2|182059.2|182163.6|182033.6|7
1731693690000|2024-11-15 18:01:30|182162.4|182032.4|182162.7|182032.7|182162.7|182032.7|182160.7|182030.7|3
1731693700000|2024-11-15 18:01:40|182161.1|182031.1|182169.5|182039.5|182173.8|182043.8|182155.7|182025.7|12
1731693710000|2024-11-15 18:01:50|182168.8|182038.8|182176.5|182046.5|182188.9|182058.9|182168.8|182038.8|11
1731693720000|2024-11-15 18:02:00|182181.4|182051.4|182178.6|182048.6|182183.9|182053.9|182175.5|182045.5|8
1731693730000|2024-11-15 18:02:10|182174|182044|182174|182044|182174|182044|182174|182044|1
1731693740000|2024-11-15 18:02:20|182169|182039|182179.4|182049.4|182181.7|182051.7|182169|182039|5
1731693750000|2024-11-15 18:02:30|182181.7|182051.7|182181.7|182051.7|182181.7|182051.7|182181.7|182051.7|1
1731693760000|2024-11-15 18:02:40|182171.1|182041.1|182180.6|182050.6|182180.6|182050.6|182171.1|182041.1|5
1731693770000|2024-11-15 18:02:50|182182.9|182052.9|182217.6|182087.6|182219.3|182089.3|182182.9|182052.9|9
1731693780000|2024-11-15 18:03:00|182225|182095|182223|182093|182225|182095|182223|182093|2
1731693800000|2024-11-15 18:03:20|182220.4|182090.4|182215.4|182085.4|182220.4|182090.4|182206.7|182076.7|5
1731693810000|2024-11-15 18:03:30|182220|182090|182233.7|182103.7|182233.7|182103.7|182218.8|182088.8|7
1731693820000|2024-11-15 18:03:40|182236|182106|182250.9|182120.9|182253.1|182123.1|182236|182106|12
1731693830000|2024-11-15 18:03:50|182254.6|182124.6|182262.2|182132.2|182263.8|182133.8|182248.3|182118.3|12
1731693840000|2024-11-15 18:04:00|182252|182122|182247.5|182117.5|182252|182122|182243.5|182113.5|5
1731693850000|2024-11-15 18:04:10|182249.5|182119.5|182249.6|182119.6|182263.8|182133.8|182244.2|182114.2|14
1731693860000|2024-11-15 18:04:20|182244.3|182114.3|182252.9|182122.9|182253.6|182123.6|182244.3|182114.3|5
1731693870000|2024-11-15 18:04:30|182250.3|182120.3|182225.4|182095.4|182250.3|182120.3|182225.4|182095.4|5
1731693880000|2024-11-15 18:04:40|182223.5|182093.5|182227.5|182097.5|182227.5|182097.5|182223.5|182093.5|2
1731693890000|2024-11-15 18:04:50|182229.8|182099.8|182212|182082|182229.8|182099.8|182212|182082|6
1731693900000|2024-11-15 18:05:00|182202.6|182072.6|182206.6|182076.6|182206.6|182076.6|182200.8|182070.8|9
1731693910000|2024-11-15 18:05:10|182204.8|182074.8|182208.2|182078.2|182217.1|182087.1|182204.8|182074.8|5
1731693920000|2024-11-15 18:05:20|182209.8|182079.8|182208.2|182078.2|182209.8|182079.8|182208.2|182078.2|2
1731693930000|2024-11-15 18:05:30|182209.8|182079.8|182201.8|182071.8|182213.1|182083.1|182201.8|182071.8|7
1731693940000|2024-11-15 18:05:40|182204.5|182074.5|182214.5|182084.5|182214.5|182084.5|182204.5|182074.5|4
1731693950000|2024-11-15 18:05:50|182213.5|182083.5|182211.7|182081.7|182213.5|182083.5|182211.2|182081.2|4
1731693960000|2024-11-15 18:06:00|182219.3|182089.3|182229.9|182099.9|182229.9|182099.9|182218|182088|10
1731693970000|2024-11-15 18:06:10|182233.6|182103.6|182221.4|182091.4|182235.1|182105.1|182217.4|182087.4|9
1731693980000|2024-11-15 18:06:20|182219.3|182089.3|182208|182078|182219.3|182089.3|182208|182078|3
1731693990000|2024-11-15 18:06:30|182213.8|182083.8|182201.7|182071.7|182216.2|182086.2|182198.4|182068.4|7
1731694000000|2024-11-15 18:06:40|182199.7|182069.7|182199.7|182069.7|182199.7|182069.7|182199.7|182069.7|1
1731694010000|2024-11-15 18:06:50|182197.6|182067.6|182191.9|182061.9|182197.6|182067.6|182191.9|182061.9|2
1731694020000|2024-11-15 18:07:00|182192.5|182062.5|182198.7|182068.7|182202|182072|182192.5|182062.5|9
1731694030000|2024-11-15 18:07:10|182189.8|182059.8|182184.1|182054.1|182189.8|182059.8|182184.1|182054.1|4
1731694040000|2024-11-15 18:07:20|182179.8|182049.8|182161.5|182031.5|182179.8|182049.8|182161.5|182031.5|10
1731694050000|2024-11-15 18:07:30|182159.7|182029.7|182156.4|182026.4|182159.7|182029.7|182153.4|182023.4|4
1731694060000|2024-11-15 18:07:40|182165.9|182035.9|182172|182042|182173.3|182043.3|182165.9|182035.9|8
1731694070000|2024-11-15 18:07:50|182175.7|182045.7|182182.8|182052.8|182185.5|182055.5|182175.7|182045.7|8
1731694080000|2024-11-15 18:08:00|182184.8|182054.8|182180.7|182050.7|182187.8|182057.8|182179|182049|11
1731694090000|2024-11-15 18:08:10|182184|182054|182196|182066|182197.7|182067.7|182184|182054|3
1731694100000|2024-11-15 18:08:20|182193|182063|182194.8|182064.8|182194.8|182064.8|182187.3|182057.3|5
1731694110000|2024-11-15 18:08:30|182193|182063|182189|182059|182193|182063|182186|182056|3
1731694120000|2024-11-15 18:08:40|182191.7|182061.7|182198.8|182068.8|182207.1|182077.1|182191.7|182061.7|5
1731694130000|2024-11-15 18:08:50|182195.1|182065.1|182152.3|182022.3|182195.1|182065.1|182152.3|182022.3|7
1731694140000|2024-11-15 18:09:00|182148.3|182018.3|182148.5|182018.5|182156.3|182026.3|182146.3|182016.3|8
1731694150000|2024-11-15 18:09:10|182150.5|182020.5|182155.5|182025.5|182155.5|182025.5|182148.5|182018.5|5
1731694160000|2024-11-15 18:09:20|182157.8|182027.8|182161.8|182031.8|182161.8|182031.8|182157.8|182027.8|3
1731694170000|2024-11-15 18:09:30|182158.1|182028.1|182158.1|182028.1|182158.1|182028.1|182158.1|182028.1|1
1731694190000|2024-11-15 18:09:50|182155.8|182025.8|182158.2|182028.2|182159.5|182029.5|182155.8|182025.8|3
1731694200000|2024-11-15 18:10:00|182160.5|182030.5|182161.7|182031.7|182167.6|182037.6|182160.5|182030.5|4
1731694210000|2024-11-15 18:10:10|182163.7|182033.7|182145.2|182015.2|182163.7|182033.7|182143.2|182013.2|6
1731694220000|2024-11-15 18:10:20|182146.6|182016.6|182144.8|182014.8|182149.8|182019.8|182144.8|182014.8|5
1731694230000|2024-11-15 18:10:30|182118.5|182028.5|182074|181984|182118.5|182028.5|182067|181977|9
1731694240000|2024-11-15 18:10:40|182085.3|181955.3|182075|181945|182085.7|181955.7|182059.2|181929.2|15
1731694250000|2024-11-15 18:10:50|182076.7|181946.7|182072|181942|182080.6|181950.6|182070.3|181940.3|9
1731694260000|2024-11-15 18:11:00|182066|181936|182094.3|181964.3|182097.3|181967.3|182066|181936|14
1731694270000|2024-11-15 18:11:10|182091.4|181961.4|182091.4|181961.4|182095.8|181965.8|182091.3|181961.3|8
1731694280000|2024-11-15 18:11:20|182082.7|181952.7|182087.5|181957.5|182088.1|181958.1|182082.7|181952.7|6
1731694290000|2024-11-15 18:11:30|182079.8|181949.8|182041.3|181911.3|182082.6|181952.6|182041.3|181911.3|13
1731694300000|2024-11-15 18:11:40|182039.6|181909.6|182047.6|181917.6|182048.6|181918.6|182038.3|181908.3|10
1731694310000|2024-11-15 18:11:50|182044.6|181914.6|182034.7|181904.7|182046.9|181916.9|182034.7|181904.7|4
1731694320000|2024-11-15 18:12:00|182038.3|181908.3|182066.8|181936.8|182066.8|181936.8|182035|181905|11
1731694330000|2024-11-15 18:12:10|182068|181938|182096.5|181966.5|182102|181972|182068|181938|12
1731694340000|2024-11-15 18:12:20|182093.5|181963.5|182095.9|181965.9|182096.5|181966.5|182082.5|181952.5|11
1731694350000|2024-11-15 18:12:30|182092.5|181962.5|182093.9|181963.9|182095.2|181965.2|182089.9|181959.9|12
1731694370000|2024-11-15 18:12:50|182095.9|181965.9|182091|181961|182108.7|181978.7|182087.4|181957.4|10
1731694380000|2024-11-15 18:13:00|182093.7|181963.7|182103.7|181973.7|182103.7|181973.7|182093|181963|8
1731694390000|2024-11-15 18:13:10|182090.9|181960.9|182091.6|181961.6|182092.6|181962.6|182086.9|181956.9|6
1731694400000|2024-11-15 18:13:20|182087.3|181957.3|182090.3|181960.3|182092.3|181962.3|182087.3|181957.3|3
1731694410000|2024-11-15 18:13:30|182095.7|181965.7|182114.8|181984.8|182114.8|181984.8|182095.7|181965.7|13
1731694420000|2024-11-15 18:13:40|182112.8|181982.8|182113.7|181983.7|182123.3|181993.3|182110.5|181980.5|10
1731694430000|2024-11-15 18:13:50|182117.7|181987.7|182118.6|181988.6|182123.1|181993.1|182113.4|181983.4|12
1731694440000|2024-11-15 18:14:00|182117|181987|182118|181988|182121|181991|182116.6|181986.6|7
1731694450000|2024-11-15 18:14:10|182125.3|181995.3|182128.8|181998.8|182132.8|182002.8|182123.4|181993.4|12
1731694460000|2024-11-15 18:14:20|182129.2|181999.2|182134.6|182004.6|182137.3|182007.3|182123.5|181993.5|10
1731694470000|2024-11-15 18:14:30|182136.9|182006.9|182125.3|181995.3|182136.9|182006.9|182125.3|181995.3|3
1731694480000|2024-11-15 18:14:40|182127.3|181997.3|182127.2|181997.2|182129.6|181999.6|182125.2|181995.2|5
1731694490000|2024-11-15 18:14:50|182129.5|181999.5|182121.8|181991.8|182135.4|182005.4|182112.9|181982.9|9
1731694500000|2024-11-15 18:15:00|182124.5|181994.5|182122.5|181992.5|182129.3|181999.3|182120|181990|10
1731694510000|2024-11-15 18:15:10|182125.2|181995.2|182123.4|181993.4|182126.7|181996.7|182123.4|181993.4|3
1731694520000|2024-11-15 18:15:20|182121.6|181991.6|182168.5|182038.5|182168.5|182038.5|182121.6|181991.6|10
1731694530000|2024-11-15 18:15:30|182167.8|182037.8|182166.6|182036.6|182172.7|182042.7|182166.6|182036.6|7
1731694540000|2024-11-15 18:15:40|182169.3|182039.3|182171|182041|182173.3|182043.3|182167|182037|4
1731694550000|2024-11-15 18:15:50|182172.6|182042.6|182163.6|182033.6|182176.3|182046.3|182153.2|182023.2|9
1731694560000|2024-11-15 18:16:00|182160.6|182030.6|182162.7|182032.7|182167.2|182037.2|182152.4|182022.4|9
1731694570000|2024-11-15 18:16:10|182157.7|182027.7|182132.5|182002.5|182162.7|182032.7|182132.5|182002.5|11
1731694580000|2024-11-15 18:16:20|182135.8|182005.8|182101.7|181971.7|182140.2|182010.2|182096.8|181966.8|20
1731694590000|2024-11-15 18:16:30|182105.7|181975.7|182097|181967|182109.9|181979.9|182095.1|181965.1|8
1731694600000|2024-11-15 18:16:40|182098.5|181968.5|182096.8|181966.8|182103.8|181973.8|182096.8|181966.8|6
1731694610000|2024-11-15 18:16:50|182098.4|181968.4|182102.4|181972.4|182106.6|181976.6|182098.4|181968.4|5
1731694620000|2024-11-15 18:17:00|182097.1|181967.1|182095.1|181965.1|182097.1|181967.1|182090.7|181960.7|4
1731694630000|2024-11-15 18:17:10|182095|181965|182094.4|181964.4|182095|181965|182090.4|181960.4|3
1731694640000|2024-11-15 18:17:20|182096.1|181966.1|182085.1|181955.1|182099.4|181969.4|182085.1|181955.1|5
1731694650000|2024-11-15 18:17:30|182082.4|181952.4|182083.5|181953.5|182083.5|181953.5|182082.4|181952.4|3
1731694660000|2024-11-15 18:17:40|182087.8|181957.8|182090.4|181960.4|182090.4|181960.4|182084.1|181954.1|4
1731694670000|2024-11-15 18:17:50|182092.8|181962.8|182097.3|181967.3|182097.3|181967.3|182092.8|181962.8|4
1731694680000|2024-11-15 18:18:00|182108.1|181978.1|182098.9|181968.9|182114.5|181984.5|182098.9|181968.9|15
1731694690000|2024-11-15 18:18:10|182099.2|181969.2|182101.1|181971.1|182104.5|181974.5|182098.5|181968.5|7
1731694700000|2024-11-15 18:18:20|182098.4|181968.4|182128.8|181998.8|182128.8|181998.8|182098.4|181968.4|6
1731694710000|2024-11-15 18:18:30|182125.8|181995.8|182127.2|181997.2|182138.7|182008.7|182125.8|181995.8|10
1731694720000|2024-11-15 18:18:40|182125.3|181995.3|182129.8|181999.8|182131.3|182001.3|182120.4|181990.4|17
1731694730000|2024-11-15 18:18:50|182128|181998|182128.1|181998.1|182128.1|181998.1|182128|181998|2
1731694740000|2024-11-15 18:19:00|182126.3|181996.3|182121.8|181991.8|182130.8|182000.8|182120.7|181990.7|11
1731694750000|2024-11-15 18:19:10|182120.6|181990.6|182117|181987|182126.9|181996.9|182117|181987|8
1731694760000|2024-11-15 18:19:20|182115.3|181985.3|182108.4|181978.4|182115.3|181985.3|182106.7|181976.7|4
1731694770000|2024-11-15 18:19:30|182111.1|181981.1|182111.9|181981.9|182118.8|181988.8|182111.1|181981.1|7
1731694780000|2024-11-15 18:19:40|182110.7|181980.7|182109.8|181979.8|182110.7|181980.7|182109.7|181979.7|3
1731694790000|2024-11-15 18:19:50|182111.3|181981.3|182118.7|181988.7|182120.4|181990.4|182111.3|181981.3|7
1731694800000|2024-11-15 18:20:00|182115.7|181985.7|182102.7|181972.7|182115.7|181985.7|182102.7|181972.7|6
1731694810000|2024-11-15 18:20:10|182104.5|181974.5|182105.7|181975.7|182111.2|181981.2|182104.5|181974.5|6
1731694820000|2024-11-15 18:20:20|182102.4|181972.4|182096.7|181966.7|182102.4|181972.4|182096.7|181966.7|3
1731694830000|2024-11-15 18:20:30|182098.2|181968.2|182098.2|181968.2|182098.2|181968.2|182098.2|181968.2|1
1731694840000|2024-11-15 18:20:40|182101.9|181971.9|182099.3|181969.3|182101.9|181971.9|182099.3|181969.3|2
1731694850000|2024-11-15 18:20:50|182099.2|181969.2|182086.1|181956.1|182099.2|181969.2|182085.1|181955.1|14
1731694860000|2024-11-15 18:21:00|182090.4|181960.4|182077.4|181947.4|182090.4|181960.4|182070.2|181940.2|15
1731694870000|2024-11-15 18:21:10|182088.1|181958.1|182088.1|181958.1|182088.1|181958.1|182088.1|181958.1|1
1731694880000|2024-11-15 18:21:20|182103|181973|182108.8|181978.8|182111.8|181981.8|182095.8|181965.8|15
1731694890000|2024-11-15 18:21:30|182111.2|181981.2|182105.1|181975.1|182111.2|181981.2|182103.6|181973.6|7
1731694900000|2024-11-15 18:21:40|182097.2|181967.2|182092|181962|182098.8|181968.8|182092|181962|8
1731694910000|2024-11-15 18:21:50|182092.1|181962.1|182092.1|181962.1|182092.1|181962.1|182092.1|181962.1|1
1731694920000|2024-11-15 18:22:00|182088.4|181958.4|182081.6|181951.6|182089|181959|182074.3|181944.3|13
1731694930000|2024-11-15 18:22:10|182087.7|181957.7|182079.9|181949.9|182089.3|181959.3|182071.9|181941.9|12
1731694940000|2024-11-15 18:22:20|182076.5|181946.5|182086|181956|182086|181956|182076.5|181946.5|7
1731694950000|2024-11-15 18:22:30|182085.4|181955.4|182088.2|181958.2|182095.4|181965.4|182082|181952|16
1731694960000|2024-11-15 18:22:40|182086.4|181956.4|182085|181955|182088.7|181958.7|182076.7|181946.7|13
1731694970000|2024-11-15 18:22:50|182081.6|181951.6|182080.4|181950.4|182087.3|181957.3|182076.4|181946.4|18
1731694980000|2024-11-15 18:23:00|182092.4|181962.4|182092.1|181962.1|182093.8|181963.8|182087.1|181957.1|10
1731694990000|2024-11-15 18:23:10|182093|181963|182072.9|181942.9|182093|181963|182072.9|181942.9|10
1731695000000|2024-11-15 18:23:20|182068.2|181938.2|182089|181959|182090.7|181960.7|182063.9|181933.9|10
1731695010000|2024-11-15 18:23:30|182089.5|181959.5|182095.7|181965.7|182098.2|181968.2|182086.8|181956.8|15
1731695020000|2024-11-15 18:23:40|182098.4|181968.4|182112.3|181982.3|182112.3|181982.3|182095.4|181965.4|11
1731695030000|2024-11-15 18:23:50|182115|181985|182100.2|181970.2|182115|181985|182095.9|181965.9|5
1731695040000|2024-11-15 18:24:00|182103.6|181973.6|182124.8|181994.8|182129.3|181999.3|182103.3|181973.3|11
1731695050000|2024-11-15 18:24:10|182125.2|181995.2|182123.1|181993.1|182130.9|182000.9|182123.1|181993.1|16
1731695060000|2024-11-15 18:24:20|182128.1|181998.1|182132|182002|182140.7|182010.7|182126.3|181996.3|32
1731695070000|2024-11-15 18:24:30|182130.5|182000.5|182128.7|181998.7|182132.5|182002.5|182128.3|181998.3|20
1731695080000|2024-11-15 18:24:40|182127.9|181997.9|182124.2|181994.2|182128.8|181998.8|182124.2|181994.2|11
1731695090000|2024-11-15 18:24:50|182118.6|181988.6|182132.2|182002.2|182132.2|182002.2|182118.6|181988.6|8
1731695100000|2024-11-15 18:25:00|182131.8|182001.8|182118.9|181988.9|182131.8|182001.8|182118.9|181988.9|19
1731695110000|2024-11-15 18:25:10|182122.6|181992.6|182116.6|181986.6|182122.6|181992.6|182108|181978|10
1731695120000|2024-11-15 18:25:20|182116|181986|182081|181951|182116|181986|182081|181951|7
1731695130000|2024-11-15 18:25:30|182088.7|181958.7|182085.3|181955.3|182090|181960|182081.7|181951.7|8
1731695140000|2024-11-15 18:25:40|182085.4|181955.4|182088|181958|182093|181963|182085.4|181955.4|7
1731695150000|2024-11-15 18:25:50|182084|181954|182084.9|181954.9|182084.9|181954.9|182080.2|181950.2|4
1731695160000|2024-11-15 18:26:00|182097.6|181967.6|182096.9|181966.9|182101.4|181971.4|182096.9|181966.9|9
1731695170000|2024-11-15 18:26:10|182092.9|181962.9|182094.2|181964.2|182094.2|181964.2|182083.8|181953.8|11
1731695180000|2024-11-15 18:26:20|182091.2|181961.2|182095.2|181965.2|182095.2|181965.2|182090.9|181960.9|3
1731695190000|2024-11-15 18:26:30|182098.9|181968.9|182079.6|181949.6|182098.9|181968.9|182076|181946|8
1731695200000|2024-11-15 18:26:40|182077.6|181947.6|182081.3|181951.3|182081.3|181951.3|182077.6|181947.6|2
1731695210000|2024-11-15 18:26:50|182077.6|181947.6|182078.5|181948.5|182078.5|181948.5|182072.5|181942.5|6
1731695220000|2024-11-15 18:27:00|182085.7|181955.7|182072.5|181942.5|182086|181956|182072.5|181942.5|8
1731695230000|2024-11-15 18:27:10|182072.4|181942.4|182075.1|181945.1|182075.1|181945.1|182072.4|181942.4|2
1731695240000|2024-11-15 18:27:20|182074.1|181944.1|182083.3|181953.3|182087.7|181957.7|182074.1|181944.1|12
1731695250000|2024-11-15 18:27:30|182089.6|181959.6|182074.4|181944.4|182090.3|181960.3|182072.4|181942.4|12
1731695260000|2024-11-15 18:27:40|182072.4|181942.4|182077.4|181947.4|182077.4|181947.4|182072.4|181942.4|2
1731695270000|2024-11-15 18:27:50|182072.4|181942.4|182072.4|181942.4|182072.4|181942.4|182072.4|181942.4|1
1731695280000|2024-11-15 18:28:00|182070.7|181940.7|182075|181945|182075|181945|182066.4|181936.4|5
1731695290000|2024-11-15 18:28:10|182073|181943|182068.7|181938.7|182073|181943|182068.7|181938.7|3
1731695300000|2024-11-15 18:28:20|182068.6|181938.6|182068.8|181938.8|182068.8|181938.8|182067.4|181937.4|3
1731695310000|2024-11-15 18:28:30|182068.4|181938.4|182069|181939|182069.4|181939.4|182068.4|181938.4|3
1731695320000|2024-11-15 18:28:40|182068|181938|182090.8|181960.8|182090.8|181960.8|182065.3|181935.3|7
1731695330000|2024-11-15 18:28:50|182080.4|181950.4|182069.8|181939.8|182080.4|181950.4|182069.8|181939.8|2
1731695340000|2024-11-15 18:29:00|182077.2|181947.2|182102.1|181972.1|182102.1|181972.1|182077.2|181947.2|15
1731695350000|2024-11-15 18:29:10|182100.7|181970.7|182104.5|181974.5|182106.2|181976.2|182089.2|181959.2|6
1731695360000|2024-11-15 18:29:20|182101.8|181971.8|182093.6|181963.6|182101.8|181971.8|182091.8|181961.8|9
1731695370000|2024-11-15 18:29:30|182090.9|181960.9|182095.8|181965.8|182098.2|181968.2|182090.9|181960.9|7
1731695380000|2024-11-15 18:29:40|182093.5|181963.5|182093.5|181963.5|182093.5|181963.5|182093.5|181963.5|1
1731695390000|2024-11-15 18:29:50|182093|181963|182088.6|181958.6|182093|181963|182088.3|181958.3|3
1731695400000|2024-11-15 18:30:00|182092.6|181962.6|182098.5|181968.5|182101.6|181971.6|182092.6|181962.6|9
1731695410000|2024-11-15 18:30:10|182093.5|181963.5|182099.8|181969.8|182099.8|181969.8|182093.5|181963.5|3
1731695430000|2024-11-15 18:30:30|182099.3|181969.3|182095.6|181965.6|182099.3|181969.3|182095.6|181965.6|2
1731695450000|2024-11-15 18:30:50|182096.4|181966.4|182096.4|181966.4|182096.4|181966.4|182096.4|181966.4|1
1731695460000|2024-11-15 18:31:00|182097.2|181967.2|182087.2|181957.2|182102.2|181972.2|182085.5|181955.5|10
1731695470000|2024-11-15 18:31:10|182092.5|181962.5|182089.3|181959.3|182092.5|181962.5|182083.2|181953.2|7
1731695480000|2024-11-15 18:31:20|182088.7|181958.7|182131.8|182001.8|182133.5|182003.5|182088.7|181958.7|19
1731695490000|2024-11-15 18:31:30|182136.6|182006.6|182121.4|181991.4|182137.6|182007.6|182121.4|181991.4|27
1731695500000|2024-11-15 18:31:40|182123.1|181993.1|182121.5|181991.5|182125|181995|182121.5|181991.5|4
1731695510000|2024-11-15 18:31:50|182122.2|181992.2|182125.7|181995.7|182129.1|181999.1|182119.3|181989.3|11
1731695520000|2024-11-15 18:32:00|182140.5|182010.5|182141.2|182011.2|182143.2|182013.2|182135.9|182005.9|11
1731695530000|2024-11-15 18:32:10|182146.9|182016.9|182174.5|182044.5|182174.5|182044.5|182146.9|182016.9|6
1731695540000|2024-11-15 18:32:20|182168.9|182038.9|182168|182038|182171.6|182041.6|182168|182038|3
1731695550000|2024-11-15 18:32:30|182172.4|182042.4|182178.6|182048.6|182184.4|182054.4|182170.9|182040.9|7
1731695560000|2024-11-15 18:32:40|182167.8|182037.8|182169.2|182039.2|182169.2|182039.2|182160.5|182030.5|4
1731695570000|2024-11-15 18:32:50|182168.2|182038.2|182171|182041|182171|182041|182166.6|182036.6|5
1731695580000|2024-11-15 18:33:00|182172.5|182042.5|182175.6|182045.6|182181.8|182051.8|182172.5|182042.5|11
1731695590000|2024-11-15 18:33:10|182179.6|182049.6|182193.5|182063.5|182201.8|182071.8|182179.6|182049.6|13
1731695610000|2024-11-15 18:33:30|182189.7|182059.7|182188.1|182058.1|182191.7|182061.7|182188.1|182058.1|5
1731695620000|2024-11-15 18:33:40|182191.4|182061.4|182193.2|182063.2|182193.2|182063.2|182190.1|182060.1|4
1731695630000|2024-11-15 18:33:50|182194.3|182064.3|182204.2|182074.2|182210.7|182080.7|182194.3|182064.3|11
1731695640000|2024-11-15 18:34:00|182199.5|182069.5|182204.9|182074.9|182205.4|182075.4|182199.5|182069.5|3
1731695650000|2024-11-15 18:34:10|182205|182075|182200.6|182070.6|182217|182087|182198.8|182068.8|6
1731695660000|2024-11-15 18:34:20|182203.6|182073.6|182219.7|182089.7|182221.8|182091.8|182201.8|182071.8|18
1731695670000|2024-11-15 18:34:30|182214.2|182084.2|182209.4|182079.4|182214.2|182084.2|182206.3|182076.3|9
1731695680000|2024-11-15 18:34:40|182211.2|182081.2|182205.5|182075.5|182213.8|182083.8|182204.7|182074.7|17
1731695690000|2024-11-15 18:34:50|182206|182076|182209.6|182079.6|182210.4|182080.4|182205.8|182075.8|14
1731695700000|2024-11-15 18:35:00|182210.8|182080.8|182202.7|182072.7|182212.2|182082.2|182202.7|182072.7|7
1731695710000|2024-11-15 18:35:10|182199.4|182069.4|182206.3|182076.3|182208.5|182078.5|182199.4|182069.4|17
1731695720000|2024-11-15 18:35:20|182206.7|182076.7|182211|182081|182222.7|182092.7|182206.3|182076.3|14
1731695730000|2024-11-15 18:35:30|182211.1|182081.1|182199.8|182069.8|182211.1|182081.1|182199.8|182069.8|8
1731695740000|2024-11-15 18:35:40|182199.6|182069.6|182218.8|182088.8|182218.8|182088.8|182199.6|182069.6|10
1731695750000|2024-11-15 18:35:50|182220.7|182090.7|182225.8|182095.8|182231.8|182101.8|182220.7|182090.7|8
1731695760000|2024-11-15 18:36:00|182224|182094|182226.1|182096.1|182234.3|182104.3|182219.2|182089.2|11
1731695770000|2024-11-15 18:36:10|182225|182095|182253.6|182123.6|182253.6|182123.6|182225|182095|17
1731695780000|2024-11-15 18:36:20|182251.9|182121.9|182256.3|182126.3|182256.3|182126.3|182251.9|182121.9|4
1731695790000|2024-11-15 18:36:30|182259.9|182129.9|182249.5|182119.5|182259.9|182129.9|182249.5|182119.5|3
1731695800000|2024-11-15 18:36:40|182252.4|182122.4|182220.3|182090.3|182252.4|182122.4|182218|182088|14
1731695810000|2024-11-15 18:36:50|182228.7|182098.7|182251.4|182121.4|182251.4|182121.4|182227.4|182097.4|17
1731695820000|2024-11-15 18:37:00|182257.1|182127.1|182251.1|182121.1|182257.1|182127.1|182247.5|182117.5|6
1731695830000|2024-11-15 18:37:10|182251|182121|182243.7|182113.7|182251|182121|182243.7|182113.7|3
1731695840000|2024-11-15 18:37:20|182253|182123|182253|182123|182256.3|182126.3|182253|182123|3
1731695850000|2024-11-15 18:37:30|182247|182117|182247.1|182117.1|182247.3|182117.3|182247|182117|3
1731695860000|2024-11-15 18:37:40|182252.4|182122.4|182251.7|182121.7|182258.4|182128.4|182251.7|182121.7|5
1731695870000|2024-11-15 18:37:50|182254.4|182124.4|182259|182129|182262.7|182132.7|182254.4|182124.4|6
1731695890000|2024-11-15 18:38:10|182268.1|182138.1|182266.6|182136.6|182270.3|182140.3|182266.6|182136.6|5
1731695900000|2024-11-15 18:38:20|182264|182134|182273.2|182143.2|182273.2|182143.2|182259.6|182129.6|4
1731695910000|2024-11-15 18:38:30|182274.9|182144.9|182267.2|182137.2|182274.9|182144.9|182267.2|182137.2|3
1731695920000|2024-11-15 18:38:40|182267.1|182137.1|182268.2|182138.2|182275.9|182145.9|182267.1|182137.1|5
1731695930000|2024-11-15 18:38:50|182265.9|182135.9|182264.2|182134.2|182265.9|182135.9|182264.2|182134.2|2
1731695950000|2024-11-15 18:39:10|182262.4|182132.4|182262.4|182132.4|182262.4|182132.4|182262.4|182132.4|1
1731695960000|2024-11-15 18:39:20|182262.7|182132.7|182259.4|182129.4|182262.7|182132.7|182259.4|182129.4|3
1731695970000|2024-11-15 18:39:30|182257.5|182127.5|182249.8|182119.8|182259.1|182129.1|182249.8|182119.8|5
1731695980000|2024-11-15 18:39:40|182251.3|182121.3|182251.3|182121.3|182251.3|182121.3|182251.3|182121.3|1
1731695990000|2024-11-15 18:39:50|182245.3|182115.3|182221.9|182091.9|182245.3|182115.3|182211|182081|13
1731696000000|2024-11-15 18:40:00|182218.7|182088.7|182200.8|182070.8|182220.4|182090.4|182200.8|182070.8|24
1731696010000|2024-11-15 18:40:10|182202.9|182072.9|182208.5|182078.5|182208.5|182078.5|182193.8|182063.8|13
1731696020000|2024-11-15 18:40:20|182206.6|182076.6|182200.6|182070.6|182207.6|182077.6|182200.6|182070.6|10
1731696030000|2024-11-15 18:40:30|182197.6|182067.6|182192.7|182062.7|182200.9|182070.9|182192.7|182062.7|5
1731696040000|2024-11-15 18:40:40|182195.9|182065.9|182190.8|182060.8|182195.9|182065.9|182190.8|182060.8|4
1731696050000|2024-11-15 18:40:50|182189.5|182059.5|182187.3|182057.3|182192.1|182062.1|182186.5|182056.5|5
1731696060000|2024-11-15 18:41:00|182181.4|182051.4|182176.5|182046.5|182181.8|182051.8|182176.5|182046.5|3
1731696070000|2024-11-15 18:41:10|182173.6|182043.6|182177|182047|182177|182047|182173.6|182043.6|3
1731696080000|2024-11-15 18:41:20|182182.3|182052.3|182177.9|182047.9|182191.3|182061.3|182177.9|182047.9|8
1731696090000|2024-11-15 18:41:30|182179.3|182049.3|182185.3|182055.3|182185.3|182055.3|182179.3|182049.3|2
1731696100000|2024-11-15 18:41:40|182183.6|182053.6|182177.9|182047.9|182183.6|182053.6|182177.9|182047.9|3
1731696110000|2024-11-15 18:41:50|182173.3|182043.3|182171|182041|182173.3|182043.3|182169|182039|4
1731696120000|2024-11-15 18:42:00|182172.8|182042.8|182179.7|182049.7|182179.7|182049.7|182172.8|182042.8|5
1731696130000|2024-11-15 18:42:10|182181|182051|182204.5|182074.5|182211.6|182081.6|182181|182051|7
1731696140000|2024-11-15 18:42:20|182202.8|182072.8|182194.6|182064.6|182203.1|182073.1|182193.9|182063.9|7
1731696150000|2024-11-15 18:42:30|182196.4|182066.4|182194.9|182064.9|182196.4|182066.4|182194.9|182064.9|2
1731696160000|2024-11-15 18:42:40|182183.8|182053.8|182177.7|182047.7|182183.8|182053.8|182177.7|182047.7|3
1731696170000|2024-11-15 18:42:50|182174.1|182044.1|182174.1|182044.1|182174.1|182044.1|182174.1|182044.1|1
1731696180000|2024-11-15 18:43:00|182172.4|182042.4|182172.9|182042.9|182177.1|182047.1|182170.7|182040.7|5
1731696190000|2024-11-15 18:43:10|182170.9|182040.9|182168.3|182038.3|182173.9|182043.9|182164.7|182034.7|9
1731696200000|2024-11-15 18:43:20|182162.3|182032.3|182168.7|182038.7|182170.3|182040.3|182162.3|182032.3|5
1731696210000|2024-11-15 18:43:30|182166.8|182036.8|182169.7|182039.7|182169.7|182039.7|182165.9|182035.9|5
1731696220000|2024-11-15 18:43:40|182167.9|182037.9|182172.1|182042.1|182175.8|182045.8|182167.9|182037.9|5
1731696230000|2024-11-15 18:43:50|182174.8|182044.8|182181.1|182051.1|182183.1|182053.1|182174.8|182044.8|4
1731696240000|2024-11-15 18:44:00|182181.7|182051.7|182187.1|182057.1|182192.7|182062.7|182181.7|182051.7|6
1731696250000|2024-11-15 18:44:10|182185.3|182055.3|182184.1|182054.1|182185.3|182055.3|182177.1|182047.1|6
1731696270000|2024-11-15 18:44:30|182182.4|182052.4|182171|182041|182182.4|182052.4|182171|182041|4
1731696280000|2024-11-15 18:44:40|182171.3|182041.3|182171.9|182041.9|182174.3|182044.3|182170.6|182040.6|5
1731696290000|2024-11-15 18:44:50|182171.8|182041.8|182187.1|182057.1|182191.9|182061.9|182171.8|182041.8|8
1731696300000|2024-11-15 18:45:00|182183.5|182053.5|182169.2|182039.2|182185.5|182055.5|182168.6|182038.6|9
1731696310000|2024-11-15 18:45:10|182170.8|182040.8|182171.3|182041.3|182176.9|182046.9|182170.8|182040.8|6
1731696320000|2024-11-15 18:45:20|182169.7|182039.7|182167.3|182037.3|182170|182040|182166|182036|6
1731696330000|2024-11-15 18:45:30|182164.7|182034.7|182121.4|181991.4|182164.7|182034.7|182119.5|181989.5|27
1731696340000|2024-11-15 18:45:40|182123.1|181993.1|182124.3|181994.3|182124.3|181994.3|182117.4|181987.4|7
1731696350000|2024-11-15 18:45:50|182124.5|181994.5|182122.1|181992.1|182127.4|181997.4|182119.6|181989.6|17
1731696360000|2024-11-15 18:46:00|182117|181987|182101.7|181971.7|182117|181987|182096.3|181966.3|14
1731696370000|2024-11-15 18:46:10|182103.2|181973.2|182103.4|181973.4|182111.9|181981.9|182099.6|181969.6|13
1731696380000|2024-11-15 18:46:20|182100.4|181970.4|182107.5|181977.5|182109.3|181979.3|182100.4|181970.4|5
1731696390000|2024-11-15 18:46:30|182109.7|181979.7|182102.6|181972.6|182109.7|181979.7|182102.6|181972.6|2
1731696400000|2024-11-15 18:46:40|182104.5|181974.5|182114.6|181984.6|182116.6|181986.6|182104.5|181974.5|6
1731696410000|2024-11-15 18:46:50|182121.7|181991.7|182111.5|181981.5|182122.9|181992.9|182111.5|181981.5|10
1731696420000|2024-11-15 18:47:00|182104.5|181974.5|182102.5|181972.5|182104.5|181974.5|182096.9|181966.9|4
1731696430000|2024-11-15 18:47:10|182096.6|181966.6|182100.2|181970.2|182101.9|181971.9|182090.5|181960.5|10
1731696440000|2024-11-15 18:47:20|182096.8|181966.8|182111.7|181981.7|182111.7|181981.7|182093.8|181963.8|8
1731696450000|2024-11-15 18:47:30|182115.3|181985.3|182118.3|181988.3|182124.1|181994.1|182115.1|181985.1|10
1731696460000|2024-11-15 18:47:40|182119.9|181989.9|182122.8|181992.8|182128.9|181998.9|182119.9|181989.9|17
1731696470000|2024-11-15 18:47:50|182124.8|181994.8|182127.9|181997.9|182129.5|181999.5|182119.9|181989.9|11
1731696480000|2024-11-15 18:48:00|182129.9|181999.9|182111.5|181981.5|182129.9|181999.9|182111.5|181981.5|13
1731696490000|2024-11-15 18:48:10|182111.6|181981.6|182111.4|181981.4|182111.6|181981.6|182107.6|181977.6|5
1731696500000|2024-11-15 18:48:20|182107.2|181977.2|182105.7|181975.7|182107.2|181977.2|182098.1|181968.1|8
1731696510000|2024-11-15 18:48:30|182109.7|181979.7|182105.8|181975.8|182109.7|181979.7|182102.4|181972.4|6
1731696520000|2024-11-15 18:48:40|182107.2|181977.2|182112.3|181982.3|182112.3|181982.3|182107.2|181977.2|3
1731696530000|2024-11-15 18:48:50|182114|181984|182082.6|181952.6|182131.4|182001.4|182082.6|181952.6|26
1731696540000|2024-11-15 18:49:00|182080.9|181950.9|182075.7|181945.7|182083.5|181953.5|182075.7|181945.7|4
1731696550000|2024-11-15 18:49:10|182081.3|181951.3|182077.3|181947.3|182085.3|181955.3|182077|181947|5
1731696560000|2024-11-15 18:49:20|182084.3|181954.3|182089.7|181959.7|182089.7|181959.7|182084.3|181954.3|3
1731696570000|2024-11-15 18:49:30|182091.7|181961.7|182090.7|181960.7|182091.7|181961.7|182085.7|181955.7|6
1731696580000|2024-11-15 18:49:40|182086.4|181956.4|182092|181962|182092|181962|182086.4|181956.4|2
1731696590000|2024-11-15 18:49:50|182089.7|181959.7|182080.2|181950.2|182090.4|181960.4|182080.2|181950.2|7
1731696600000|2024-11-15 18:50:00|182075.8|181945.8|182073.6|181943.6|182075.8|181945.8|182073.6|181943.6|3
1731696610000|2024-11-15 18:50:10|182072.6|181942.6|182067.9|181937.9|182072.6|181942.6|182067.9|181937.9|2
1731696620000|2024-11-15 18:50:20|182070.9|181940.9|182065.9|181935.9|182070.9|181940.9|182065.9|181935.9|2
1731696630000|2024-11-15 18:50:30|182065.2|181935.2|182064.2|181934.2|182071.8|181941.8|182064.2|181934.2|4
1731696640000|2024-11-15 18:50:40|182061.1|181931.1|181992.5|181902.5|182061.1|181931.1|181986.1|181896.1|11
1731696650000|2024-11-15 18:50:50|181991.1|181901.1|182007.3|181877.3|182023.8|181904.1|181991.1|181871.7|20
1731696660000|2024-11-15 18:51:00|182003.9|181873.9|181980.3|181850.3|182003.9|181873.9|181979.8|181849.8|28
1731696670000|2024-11-15 18:51:10|181974.5|181844.5|181992.9|181862.9|181996.2|181866.2|181965.4|181835.4|25
1731696680000|2024-11-15 18:51:20|181997.5|181867.5|181992.1|181862.1|181999|181869|181984.3|181854.3|21
1731696690000|2024-11-15 18:51:30|181993.4|181863.4|182003.4|181873.4|182007.5|181877.5|181983.8|181853.8|16
1731696700000|2024-11-15 18:51:40|181997.4|181867.4|181994.7|181864.7|182003.7|181873.7|181980.8|181850.8|16
1731696710000|2024-11-15 18:51:50|181991.4|181861.4|181991.1|181861.1|182002.1|181872.1|181991.1|181861.1|10
1731696720000|2024-11-15 18:52:00|181986|181856|181999.2|181869.2|182008.5|181878.5|181983.8|181853.8|17
1731696730000|2024-11-15 18:52:10|181997.4|181867.4|181983.5|181853.5|181997.4|181867.4|181982.5|181852.5|10
1731696740000|2024-11-15 18:52:20|181986.4|181856.4|181990.9|181860.9|181995|181865|181978.6|181848.6|11
1731696750000|2024-11-15 18:52:30|181988.6|181858.6|181997.1|181867.1|182001.9|181871.9|181983.2|181853.2|11
1731696760000|2024-11-15 18:52:40|181992.7|181862.7|181992.7|181862.7|181997.4|181867.4|181992.7|181862.7|3
1731696770000|2024-11-15 18:52:50|182000.7|181870.7|181995.5|181865.5|182000.7|181870.7|181995.5|181865.5|5
1731696780000|2024-11-15 18:53:00|181991.9|181861.9|181985.7|181855.7|181992.5|181862.5|181967|181837|21
1731696790000|2024-11-15 18:53:10|181973.7|181843.7|181960.6|181830.6|181981.1|181851.1|181960.6|181830.6|30
1731696800000|2024-11-15 18:53:20|181956.9|181826.9|181959.9|181829.9|181966.7|181836.7|181953.7|181823.7|14
1731696810000|2024-11-15 18:53:30|181957.9|181827.9|181960.3|181830.3|181960.3|181830.3|181948.9|181818.9|12
1731696820000|2024-11-15 18:53:40|181961.7|181831.7|181971.1|181841.1|181972.7|181842.7|181960.8|181830.8|10
1731696830000|2024-11-15 18:53:50|181973|181843|181978.2|181848.2|181978.2|181848.2|181964.1|181834.1|11
1731696840000|2024-11-15 18:54:00|181979|181849|181989.5|181859.5|181994.6|181864.6|181979|181849|4
1731696850000|2024-11-15 18:54:10|181978.7|181848.7|181980.4|181850.4|181995.8|181865.8|181978.7|181848.7|7
1731696860000|2024-11-15 18:54:20|181980.6|181850.6|181967|181837|181981.3|181851.3|181967|181837|8
1731696870000|2024-11-15 18:54:30|181976.7|181846.7|181980.9|181850.9|181983.9|181853.9|181974.5|181844.5|7
1731696880000|2024-11-15 18:54:40|181984.6|181854.6|182010.5|181880.5|182016.8|181886.8|181984.6|181854.6|12
1731696890000|2024-11-15 18:54:50|182012.5|181882.5|182007.1|181877.1|182012.5|181882.5|182007.1|181877.1|2
1731696900000|2024-11-15 18:55:00|182009.1|181879.1|182007.5|181877.5|182011.6|181881.6|182001.4|181871.4|9
1731696910000|2024-11-15 18:55:10|182005.8|181875.8|182012.6|181882.6|182012.6|181882.6|182005.8|181875.8|5
1731696920000|2024-11-15 18:55:20|182010.7|181880.7|182011.4|181881.4|182011.4|181881.4|182005.4|181875.4|5
1731696930000|2024-11-15 18:55:30|182014.7|181884.7|182009.5|181879.5|182014.7|181884.7|182007.2|181877.2|6
1731696940000|2024-11-15 18:55:40|182012.8|181882.8|182014.1|181884.1|182019.7|181889.7|182007.4|181877.4|6
1731696950000|2024-11-15 18:55:50|182009.8|181879.8|182013.8|181883.8|182014.1|181884.1|182009.8|181879.8|3
1731696960000|2024-11-15 18:56:00|182008.5|181878.5|181979.2|181849.2|182008.5|181878.5|181979.2|181849.2|10
1731696970000|2024-11-15 18:56:10|181980.9|181850.9|182008.1|181878.1|182011.3|181881.3|181980.9|181850.9|18
1731696980000|2024-11-15 18:56:20|182010.7|181880.7|182009.1|181879.1|182012.5|181882.5|182009.1|181879.1|4
1731696990000|2024-11-15 18:56:30|182010.9|181880.9|182008.9|181878.9|182010.9|181880.9|182007.2|181877.2|4
1731697000000|2024-11-15 18:56:40|182009.6|181879.6|182014.9|181884.9|182014.9|181884.9|182007.3|181877.3|4
1731697010000|2024-11-15 18:56:50|182011.9|181881.9|182014|181884|182014|181884|182011.9|181881.9|3
1731697020000|2024-11-15 18:57:00|182011.4|181881.4|182018.1|181888.1|182033.1|181903.1|182011.4|181881.4|21
1731697030000|2024-11-15 18:57:10|182019.8|181889.8|182021.6|181891.6|182025.2|181895.2|182019.8|181889.8|7
1731697040000|2024-11-15 18:57:20|182019.7|181889.7|182017.4|181887.4|182019.7|181889.7|182017.4|181887.4|2
1731697050000|2024-11-15 18:57:30|182021.4|181891.4|182018.1|181888.1|182021.7|181891.7|182015.7|181885.7|5
1731697060000|2024-11-15 18:57:40|182015.1|181885.1|182020.2|181890.2|182026.1|181896.1|182015.1|181885.1|5
1731697070000|2024-11-15 18:57:50|182021.6|181891.6|182021.1|181891.1|182022.8|181892.8|182017.3|181887.3|6
1731697080000|2024-11-15 18:58:00|182025.5|181895.5|182021.3|181891.3|182025.5|181895.5|182017.9|181887.9|6
1731697090000|2024-11-15 18:58:10|182018|181888|182020|181890|182020|181890|182018|181888|2
1731697100000|2024-11-15 18:58:20|182018|181888|181996.7|181866.7|182018|181888|181996.7|181866.7|16
1731697110000|2024-11-15 18:58:30|182002|181872|182007.7|181877.7|182007.7|181877.7|182001.2|181871.2|9
1731697120000|2024-11-15 18:58:40|182005.4|181875.4|182008.8|181878.8|182009.1|181879.1|182002.1|181872.1|6
1731697130000|2024-11-15 18:58:50|182006.8|181876.8|182001.5|181871.5|182006.8|181876.8|181994.7|181864.7|11
1731697140000|2024-11-15 18:59:00|182002.8|181872.8|182002.5|181872.5|182004.8|181874.8|182002.5|181872.5|3
1731697150000|2024-11-15 18:59:10|182000.5|181870.5|181979.3|181849.3|182003.5|181873.5|181979.3|181849.3|19
1731697160000|2024-11-15 18:59:20|181978.3|181848.3|181976.3|181846.3|181978.3|181848.3|181976.3|181846.3|2
1731697170000|2024-11-15 18:59:30|181971.9|181841.9|181971.7|181841.7|181977.7|181847.7|181971.7|181841.7|8
1731697180000|2024-11-15 18:59:40|181970.4|181840.4|181979.6|181849.6|181982.3|181852.3|181970.4|181840.4|7
1731697190000|2024-11-15 18:59:50|181982.3|181852.3|181975.1|181845.1|181982.3|181852.3|181975.1|181845.1|6
1731697200000|2024-11-15 19:00:00|181964.2|181834.2|182028.2|181898.2|182036.6|181906.6|181962.7|181832.7|27
1731697210000|2024-11-15 19:00:10|182027.5|181897.5|182046.1|181916.1|182046.1|181916.1|182027.5|181897.5|24
1731697220000|2024-11-15 19:00:20|182043.4|181913.4|182037.3|181907.3|182050.8|181920.8|182032.4|181902.4|24
1731697230000|2024-11-15 19:00:30|182034.3|181904.3|182026.1|181896.1|182034.3|181904.3|182018.4|181888.4|16
1731697240000|2024-11-15 19:00:40|182026|181896|182018.9|181888.9|182026|181896|182018.9|181888.9|5
1731697250000|2024-11-15 19:00:50|182015.9|181885.9|182024.4|181894.4|182024.9|181894.9|182015.9|181885.9|11
1731697260000|2024-11-15 19:01:00|182029.4|181899.4|182028.6|181898.6|182029.4|181899.4|182026.8|181896.8|9
1731697270000|2024-11-15 19:01:10|182026.9|181896.9|182004.8|181874.8|182026.9|181896.9|182004.8|181874.8|8
1731697280000|2024-11-15 19:01:20|182006.5|181876.5|182017.2|181887.2|182017.2|181887.2|182006.5|181876.5|6
1731697290000|2024-11-15 19:01:30|182014.9|181884.9|182015.2|181885.2|182015.3|181885.3|182014.9|181884.9|3
1731697300000|2024-11-15 19:01:40|182023.9|181893.9|182024.4|181894.4|182032.2|181902.2|182023.9|181893.9|7
1731697310000|2024-11-15 19:01:50|182022.8|181892.8|182033.7|181903.7|182035.5|181905.5|182022.8|181892.8|6
1731697320000|2024-11-15 19:02:00|182035.5|181905.5|182032.4|181902.4|182041.8|181911.8|182030.5|181900.5|15
1731697330000|2024-11-15 19:02:10|182034.2|181904.2|182031.4|181901.4|182034.2|181904.2|182028.4|181898.4|17
1731697340000|2024-11-15 19:02:20|182033.6|181903.6|182067.1|181937.1|182067.6|181937.6|182033.6|181903.6|27
1731697350000|2024-11-15 19:02:30|182075.2|181945.2|182043.3|181913.3|182079|181949|182031.6|181901.6|20
1731697360000|2024-11-15 19:02:40|182047.1|181917.1|182048.6|181918.6|182051.9|181921.9|182044.1|181914.1|6
1731697370000|2024-11-15 19:02:50|182049.6|181919.6|182041.7|181911.7|182051.9|181921.9|182034.2|181904.2|15
1731697380000|2024-11-15 19:03:00|182045|181915|182040.4|181910.4|182045|181915|182023.8|181893.8|24
1731697390000|2024-11-15 19:03:10|182040.1|181910.1|182046.2|181916.2|182046.2|181916.2|182038.9|181908.9|9
1731697400000|2024-11-15 19:03:20|182050|181920|182045.2|181915.2|182054.3|181924.3|182045.2|181915.2|12
1731697410000|2024-11-15 19:03:30|182047.2|181917.2|182059.2|181929.2|182059.2|181929.2|182047.2|181917.2|11
1731697420000|2024-11-15 19:03:40|182057.2|181927.2|182053.3|181923.3|182059.6|181929.6|182051.8|181921.8|10
1731697430000|2024-11-15 19:03:50|182054.9|181924.9|182057.5|181927.5|182059.6|181929.6|182054.9|181924.9|9
1731697440000|2024-11-15 19:04:00|182057.4|181927.4|182037.3|181907.3|182057.4|181927.4|182033.6|181903.6|17
1731697450000|2024-11-15 19:04:10|182035.7|181905.7|182030.5|181900.5|182040.2|181910.2|182024.5|181894.5|21
1731697460000|2024-11-15 19:04:20|182036.7|181906.7|182026.6|181896.6|182036.7|181906.7|182020.1|181890.1|24
1731697470000|2024-11-15 19:04:30|182022.2|181892.2|182029.5|181899.5|182029.5|181899.5|182016.9|181886.9|6
1731697480000|2024-11-15 19:04:40|182032.9|181902.9|182029.1|181899.1|182033.3|181903.3|182026|181896|25
1731697490000|2024-11-15 19:04:50|182028.9|181898.9|182026.2|181896.2|182031.1|181901.1|182025.6|181895.6|10
1731697500000|2024-11-15 19:05:00|182034|181904|182031.4|181901.4|182051|181921|182031.1|181901.1|14
1731697510000|2024-11-15 19:05:10|182031.5|181901.5|182089.6|181959.6|182089.6|181959.6|182020.3|181890.3|12
1731697520000|2024-11-15 19:05:20|182095.4|181965.4|182063.6|181933.6|182107.5|181977.5|182055.6|181925.6|22
1731697530000|2024-11-15 19:05:30|182063.1|181933.1|182071.7|181941.7|182071.7|181941.7|182063.1|181933.1|10
1731697540000|2024-11-15 19:05:40|182069.9|181939.9|182067.1|181937.1|182070.4|181940.4|182057|181927|8
1731697550000|2024-11-15 19:05:50|182064.7|181934.7|182063.6|181933.6|182068.5|181938.5|182063.6|181933.6|7
1731697560000|2024-11-15 19:06:00|182062.1|181932.1|182054.1|181924.1|182062.1|181932.1|182054|181924|5
1731697570000|2024-11-15 19:06:10|182051.2|181921.2|182052.8|181922.8|182052.8|181922.8|182051.2|181921.2|3
1731697580000|2024-11-15 19:06:20|182058.2|181928.2|182062.2|181932.2|182062.2|181932.2|182050.7|181920.7|8
1731697590000|2024-11-15 19:06:30|182065.9|181935.9|182061.2|181931.2|182065.9|181935.9|182059.9|181929.9|5
1731697600000|2024-11-15 19:06:40|182066.2|181936.2|182060.6|181930.6|182067|181937|182055.6|181925.6|12
1731697610000|2024-11-15 19:06:50|182060.5|181930.5|182022.9|181892.9|182060.5|181930.5|182020.7|181890.7|10
1731697620000|2024-11-15 19:07:00|182023.9|181893.9|182003|181873|182026.6|181896.6|182000.3|181870.3|12
1731697630000|2024-11-15 19:07:10|182001.2|181871.2|182002.6|181872.6|182010.3|181880.3|181995.4|181865.4|12
1731697640000|2024-11-15 19:07:20|182003.3|181873.3|182016.9|181886.9|182020.6|181890.6|182003.3|181873.3|9
1731697650000|2024-11-15 19:07:30|182013.3|181883.3|182018.1|181888.1|182020.9|181890.9|182013.3|181883.3|8
1731697660000|2024-11-15 19:07:40|182021.6|181891.6|182026.1|181896.1|182029.1|181899.1|182021.6|181891.6|11
1731697670000|2024-11-15 19:07:50|182031.8|181901.8|182025.2|181895.2|182036.5|181906.5|182025.2|181895.2|7
1731697680000|2024-11-15 19:08:00|182026.8|181896.8|182030.9|181900.9|182030.9|181900.9|182019.5|181889.5|7
1731697690000|2024-11-15 19:08:10|182032.7|181902.7|182046.6|181916.6|182049.7|181919.7|182032.7|181902.7|9
1731697700000|2024-11-15 19:08:20|182047.9|181917.9|182054.6|181924.6|182054.6|181924.6|182047.9|181917.9|3
1731697710000|2024-11-15 19:08:30|182059.4|181929.4|182043.6|181913.6|182059.4|181929.4|182031.6|181901.6|14
1731697720000|2024-11-15 19:08:40|182042.2|181912.2|182033.3|181903.3|182042.2|181912.2|182029.4|181899.4|13
1731697730000|2024-11-15 19:08:50|182034.8|181904.8|182020.1|181890.1|182040.2|181910.2|182018.1|181888.1|7
1731697740000|2024-11-15 19:09:00|182030.1|181900.1|182025.9|181895.9|182031.7|181901.7|182023.1|181893.1|8
1731697750000|2024-11-15 19:09:10|182018|181888|182036.6|181906.6|182036.6|181906.6|182014.7|181884.7|17
1731697760000|2024-11-15 19:09:20|182036.3|181906.3|182038.9|181908.9|182038.9|181908.9|182029.6|181899.6|20
1731697770000|2024-11-15 19:09:30|182040.5|181910.5|182059.2|181929.2|182061.8|181931.8|182040.5|181910.5|11
1731697780000|2024-11-15 19:09:40|182057.7|181927.7|182027.2|181897.2|182061|181931|182016.4|181886.4|18
1731697790000|2024-11-15 19:09:50|182023.1|181893.1|182036.1|181906.1|182036.1|181906.1|182023.1|181893.1|5
1731697800000|2024-11-15 19:10:00|182039.8|181909.8|182039.9|181909.9|182043.1|181913.1|182033.1|181903.1|9
1731697810000|2024-11-15 19:10:10|182022|181892|182037.1|181907.1|182037.1|181907.1|182020|181890|12
1731697820000|2024-11-15 19:10:20|182030.7|181900.7|182054.2|181924.2|182054.2|181924.2|182030.7|181900.7|7
1731697830000|2024-11-15 19:10:30|182052.6|181922.6|182048.1|181918.1|182055.5|181925.5|182043.2|181913.2|16
1731697840000|2024-11-15 19:10:40|182049.9|181919.9|182057.8|181927.8|182059.5|181929.5|182047.8|181917.8|19
1731697850000|2024-11-15 19:10:50|182056.7|181926.7|182056.7|181926.7|182056.7|181926.7|182056.7|181926.7|1
1731697860000|2024-11-15 19:11:00|182066.8|181936.8|182107.5|181977.5|182107.8|181977.8|182062.5|181932.5|14
1731697870000|2024-11-15 19:11:10|182109.8|181979.8|182110.4|181980.4|182112.8|181982.8|182108.7|181978.7|7
1731697880000|2024-11-15 19:11:20|182108.3|181978.3|182102.5|181972.5|182108.3|181978.3|182102.2|181972.2|3
1731697890000|2024-11-15 19:11:30|182099.2|181969.2|182106|181976|182110.9|181980.9|182099.2|181969.2|4
1731697900000|2024-11-15 19:11:40|182106.5|181976.5|182111.3|181981.3|182111.3|181981.3|182101.3|181971.3|9
1731697910000|2024-11-15 19:11:50|182109.3|181979.3|182106|181976|182118.9|181988.9|182106|181976|7
1731697920000|2024-11-15 19:12:00|182107.2|181977.2|182102.4|181972.4|182107.2|181977.2|182100.5|181970.5|7
1731697930000|2024-11-15 19:12:10|182106.3|181976.3|182105.5|181975.5|182109.7|181979.7|182102.7|181972.7|5
1731697940000|2024-11-15 19:12:20|182101.2|181971.2|182101.9|181971.9|182101.9|181971.9|182101.2|181971.2|2
1731697950000|2024-11-15 19:12:30|182103.7|181973.7|182095.4|181965.4|182103.7|181973.7|182095.4|181965.4|3
1731697960000|2024-11-15 19:12:40|182096.1|181966.1|182092.1|181962.1|182096.1|181966.1|182092.1|181962.1|3
1731697970000|2024-11-15 19:12:50|182095.2|181965.2|182100.2|181970.2|182104.3|181974.3|182094.9|181964.9|10
1731697980000|2024-11-15 19:13:00|182103.8|181973.8|182108.6|181978.6|182108.6|181978.6|182103.8|181973.8|3
1731698000000|2024-11-15 19:13:20|182113.8|181983.8|182115.7|181985.7|182119.8|181989.8|182113.8|181983.8|8
1731698010000|2024-11-15 19:13:30|182114.2|181984.2|182116.5|181986.5|182117.7|181987.7|182113.9|181983.9|7
1731698020000|2024-11-15 19:13:40|182123.4|181993.4|182130.9|182000.9|182130.9|182000.9|182116.8|181986.8|6
1731698030000|2024-11-15 19:13:50|182127.3|181997.3|182120.2|181990.2|182130.9|182000.9|182120.2|181990.2|7
1731698040000|2024-11-15 19:14:00|182122|181992|182117.1|181987.1|182129.6|181999.6|182114.9|181984.9|9
1731698050000|2024-11-15 19:14:10|182118.3|181988.3|182104.1|181974.1|182118.3|181988.3|182104.1|181974.1|6
1731698060000|2024-11-15 19:14:20|182105.7|181975.7|182132.4|182002.4|182137.4|182007.4|182103.1|181973.1|16
1731698070000|2024-11-15 19:14:30|182132.9|182002.9|182139.5|182009.5|182139.5|182009.5|182129.5|181999.5|10
1731698080000|2024-11-15 19:14:40|182138.4|182008.4|182121.4|181991.4|182144.1|182014.1|182118.1|181988.1|14
1731698090000|2024-11-15 19:14:50|182124.8|181994.8|182120.3|181990.3|182124.8|181994.8|182120.3|181990.3|2
1731698100000|2024-11-15 19:15:00|182119.8|181989.8|182112.3|181982.3|182119.8|181989.8|182112.3|181982.3|3
1731698110000|2024-11-15 19:15:10|182110.6|181980.6|182090.1|181960.1|182110.6|181980.6|182089.6|181959.6|9
1731698120000|2024-11-15 19:15:20|182092.7|181962.7|182092.3|181962.3|182098.2|181968.2|182092.3|181962.3|3
1731698130000|2024-11-15 19:15:30|182094.6|181964.6|182098.8|181968.8|182102|181972|182094.6|181964.6|5
1731698140000|2024-11-15 19:15:40|182100.8|181970.8|182119.2|181989.2|182119.2|181989.2|182100.8|181970.8|5
1731698150000|2024-11-15 19:15:50|182116.7|181986.7|182139.1|182009.1|182139.6|182009.6|182114.3|181984.3|17
1731698160000|2024-11-15 19:16:00|182129.2|181999.2|182135.1|182005.1|182141.4|182011.4|182124|181994|16
1731698170000|2024-11-15 19:16:10|182138|182008|182144.7|182014.7|182145.8|182015.8|182138|182008|21
1731698180000|2024-11-15 19:16:20|182142.6|182012.6|182136.2|182006.2|182142.6|182012.6|182130|182000|17
1731698190000|2024-11-15 19:16:30|182130.5|182000.5|182133.5|182003.5|182140.5|182010.5|182127.9|181997.9|12
1731698200000|2024-11-15 19:16:40|182123.4|181993.4|182120.6|181990.6|182125.1|181995.1|182115.3|181985.3|6
1731698210000|2024-11-15 19:16:50|182122.6|181992.6|182119.3|181989.3|182125.6|181995.6|182119.3|181989.3|6
1731698220000|2024-11-15 19:17:00|182112.6|181982.6|182117.2|181987.2|182117.2|181987.2|182112.6|181982.6|3
1731698230000|2024-11-15 19:17:10|182115.4|181985.4|182100.4|181970.4|182115.4|181985.4|182098.5|181968.5|12
1731698240000|2024-11-15 19:17:20|182094.6|181964.6|182086|181956|182094.6|181964.6|182083.9|181953.9|7
1731698250000|2024-11-15 19:17:30|182089.7|181959.7|182095.6|181965.6|182095.6|181965.6|182089.7|181959.7|6
1731698260000|2024-11-15 19:17:40|182098.1|181968.1|182096.4|181966.4|182098.1|181968.1|182096.4|181966.4|2
1731698270000|2024-11-15 19:17:50|182094.8|181964.8|182088.7|181958.7|182094.8|181964.8|182088.7|181958.7|4
1731698280000|2024-11-15 19:18:00|182086.4|181956.4|182088.4|181958.4|182088.4|181958.4|182083.2|181953.2|5
1731698290000|2024-11-15 19:18:10|182086|181956|182085.4|181955.4|182086|181956|182080.3|181950.3|6
1731698300000|2024-11-15 19:18:20|182092.5|181962.5|182090.6|181960.6|182095.8|181965.8|182090.6|181960.6|4
1731698310000|2024-11-15 19:18:30|182092.3|181962.3|182096.3|181966.3|182096.3|181966.3|182092.3|181962.3|3
1731698320000|2024-11-15 19:18:40|182097.9|181967.9|182107|181977|182107|181977|182097.9|181967.9|7
1731698340000|2024-11-15 19:19:00|182108|181978|182112|181982|182112|181982|182108|181978|2
1731698350000|2024-11-15 19:19:10|182114.1|181984.1|182113.7|181983.7|182117.9|181987.9|182111.9|181981.9|8
1731698360000|2024-11-15 19:19:20|182103.5|181973.5|182105.1|181975.1|182106.9|181976.9|182103.5|181973.5|4
1731698370000|2024-11-15 19:19:30|182103.3|181973.3|182114.8|181984.8|182120.5|181990.5|182103.3|181973.3|8
1731698380000|2024-11-15 19:19:40|182116.6|181986.6|182120.8|181990.8|182120.8|181990.8|182115.4|181985.4|4
1731698390000|2024-11-15 19:19:50|182120.7|181990.7|182120.7|181990.7|182120.7|181990.7|182120.7|181990.7|1
1731698400000|2024-11-15 19:20:00|182122.2|181992.2|182118.2|181988.2|182122.2|181992.2|182118.2|181988.2|4
1731698410000|2024-11-15 19:20:10|182112.2|181982.2|182127.6|181997.6|182135.8|182005.8|182112.2|181982.2|12
1731698420000|2024-11-15 19:20:20|182135.8|182005.8|182181.8|182051.8|182183.7|182053.7|182135.8|182005.8|24
1731698430000|2024-11-15 19:20:30|182190.8|182060.8|182199.1|182069.1|182202.7|182072.7|182190.8|182060.8|13
1731698440000|2024-11-15 19:20:40|182201.6|182071.6|182208.9|182078.9|182209.5|182079.5|182192.4|182062.4|19
1731698450000|2024-11-15 19:20:50|182211.1|182081.1|182185.7|182055.7|182212.6|182082.6|182185.7|182055.7|15
1731698460000|2024-11-15 19:21:00|182187.4|182057.4|182195.9|182065.9|182195.9|182065.9|182187.1|182057.1|7
1731698470000|2024-11-15 19:21:10|182198.6|182068.6|182199.3|182069.3|182203.7|182073.7|182194.9|182064.9|11
1731698480000|2024-11-15 19:21:20|182200.9|182070.9|182191.7|182061.7|182200.9|182070.9|182190.7|182060.7|9
1731698490000|2024-11-15 19:21:30|182193.6|182063.6|182197.3|182067.3|182201.9|182071.9|182193.6|182063.6|6
1731698500000|2024-11-15 19:21:40|182198.6|182068.6|182206.5|182076.5|182210|182080|182198.6|182068.6|17
1731698510000|2024-11-15 19:21:50|182207|182077|182216.9|182086.9|182219.6|182089.6|182198.8|182068.8|24
1731698520000|2024-11-15 19:22:00|182216.4|182086.4|182207.8|182077.8|182216.4|182086.4|182206.9|182076.9|13
1731698530000|2024-11-15 19:22:10|182205|182075|182205.9|182075.9|182205.9|182075.9|182205|182075|2
1731698540000|2024-11-15 19:22:20|182206.9|182076.9|182206|182076|182218.1|182088.1|182206|182076|6
1731698550000|2024-11-15 19:22:30|182203.9|182073.9|182208.5|182078.5|182209.5|182079.5|182203.9|182073.9|7
1731698560000|2024-11-15 19:22:40|182210.3|182080.3|182215.3|182085.3|182219|182089|182210.3|182080.3|4
1731698570000|2024-11-15 19:22:50|182211.5|182081.5|182209.1|182079.1|182212.1|182082.1|182208.4|182078.4|6
1731698580000|2024-11-15 19:23:00|182208.3|182078.3|182197.6|182067.6|182209.5|182079.5|182196.4|182066.4|16
1731698590000|2024-11-15 19:23:10|182188.9|182058.9|182207.3|182077.3|182207.3|182077.3|182188.9|182058.9|9
1731698600000|2024-11-15 19:23:20|182208.1|182078.1|182211.1|182081.1|182214.3|182084.3|182208.1|182078.1|9
1731698610000|2024-11-15 19:23:30|182213.1|182083.1|182206.5|182076.5|182214.9|182084.9|182206.5|182076.5|7
1731698620000|2024-11-15 19:23:40|182207.7|182077.7|182201.2|182071.2|182207.7|182077.7|182197.9|182067.9|21
1731698630000|2024-11-15 19:23:50|182201.8|182071.8|182211.8|182081.8|182211.8|182081.8|182199.5|182069.5|10
1731698640000|2024-11-15 19:24:00|182214.5|182084.5|182219.1|182089.1|182223.1|182093.1|182209.4|182079.4|9
1731698650000|2024-11-15 19:24:10|182220.6|182090.6|182222.7|182092.7|182228.2|182098.2|182219.6|182089.6|20
1731698660000|2024-11-15 19:24:20|182221.2|182091.2|182218.4|182088.4|182221.2|182091.2|182215.6|182085.6|10
1731698670000|2024-11-15 19:24:30|182218.1|182088.1|182208.8|182078.8|182218.2|182088.2|182205.9|182075.9|13
1731698680000|2024-11-15 19:24:40|182210.5|182080.5|182214|182084|182217.4|182087.4|182210.5|182080.5|9
1731698690000|2024-11-15 19:24:50|182215.8|182085.8|182217.4|182087.4|182221.8|182091.8|182215.8|182085.8|9
1731698700000|2024-11-15 19:25:00|182220.4|182090.4|182211.6|182081.6|182227.4|182097.4|182211.6|182081.6|16
1731698710000|2024-11-15 19:25:10|182207.9|182077.9|182194.3|182064.3|182209.7|182079.7|182194.3|182064.3|7
1731698730000|2024-11-15 19:25:30|182195|182065|182206.4|182076.4|182206.4|182076.4|182195|182065|6
1731698740000|2024-11-15 19:25:40|182208.1|182078.1|182199.8|182069.8|182215.3|182085.3|182196.2|182066.2|15
1731698750000|2024-11-15 19:25:50|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|182197.1|182067.1|1
1731698760000|2024-11-15 19:26:00|182199.1|182069.1|182186.8|182056.8|182206.5|182076.5|182179.7|182049.7|12
1731698770000|2024-11-15 19:26:10|182184.7|182054.7|182175.9|182045.9|182184.7|182054.7|182175.9|182045.9|4
1731698780000|2024-11-15 19:26:20|182176|182046|182176|182046|182176|182046|182176|182046|1
1731698790000|2024-11-15 19:26:30|182175.7|182045.7|182174|182044|182175.7|182045.7|182174|182044|2
1731698800000|2024-11-15 19:26:40|182165.8|182035.8|182177.4|182047.4|182181.8|182051.8|182165.8|182035.8|9
1731698810000|2024-11-15 19:26:50|182178.6|182048.6|182193.1|182063.1|182193.1|182063.1|182178.6|182048.6|7
1731698820000|2024-11-15 19:27:00|182190.9|182060.9|182197.6|182067.6|182204.2|182074.2|182190.9|182060.9|9
1731698830000|2024-11-15 19:27:10|182199.3|182069.3|182213.3|182083.3|182213.3|182083.3|182199.3|182069.3|12
1731698840000|2024-11-15 19:27:20|182213.8|182083.8|182209.8|182079.8|182216.8|182086.8|182204.8|182074.8|8
1731698850000|2024-11-15 19:27:30|182207.8|182077.8|182208.5|182078.5|182209|182079|182207.8|182077.8|4
1731698860000|2024-11-15 19:27:40|182208.9|182078.9|182209.1|182079.1|182209.1|182079.1|182203.6|182073.6|9
1731698880000|2024-11-15 19:28:00|182206.9|182076.9|182229.9|182099.9|182242.8|182112.8|182200.5|182070.5|14
1731698890000|2024-11-15 19:28:10|182231.7|182101.7|182247|182117|182248.6|182118.6|182231.7|182101.7|14
1731698900000|2024-11-15 19:28:20|182249.3|182119.3|182257.2|182127.2|182257.2|182127.2|182247.7|182117.7|6
1731698910000|2024-11-15 19:28:30|182258.8|182128.8|182259.3|182129.3|182259.3|182129.3|182258.8|182128.8|2
1731698920000|2024-11-15 19:28:40|182261.2|182131.2|182274.9|182144.9|182274.9|182144.9|182261.2|182131.2|5
1731698930000|2024-11-15 19:28:50|182277.9|182147.9|182269.4|182139.4|182277.9|182147.9|182269.4|182139.4|2
1731698940000|2024-11-15 19:29:00|182271.1|182141.1|182272.2|182142.2|182276.2|182146.2|182268.2|182138.2|7
1731698950000|2024-11-15 19:29:10|182268.5|182138.5|182264|182134|182268.5|182138.5|182264|182134|3
1731698960000|2024-11-15 19:29:20|182275|182145|182273.1|182143.1|182276.9|182146.9|182270.1|182140.1|9
1731698970000|2024-11-15 19:29:30|182270.6|182140.6|182260.7|182130.7|182270.6|182140.6|182260.7|182130.7|2
1731698980000|2024-11-15 19:29:40|182262.4|182132.4|182269.4|182139.4|182269.4|182139.4|182262.4|182132.4|3
1731699000000|2024-11-15 19:30:00|182267.8|182137.8|182266.8|182136.8|182267.8|182137.8|182264.8|182134.8|3
1731699010000|2024-11-15 19:30:10|182265.1|182135.1|182263.1|182133.1|182265.1|182135.1|182260.8|182130.8|3
1731699020000|2024-11-15 19:30:20|182261.4|182131.4|182247.9|182117.9|182261.4|182131.4|182247.9|182117.9|4
1731699030000|2024-11-15 19:30:30|182249.6|182119.6|182253.1|182123.1|182261.9|182131.9|182249.6|182119.6|8
1731699040000|2024-11-15 19:30:40|182246.2|182116.2|182262.6|182132.6|182262.6|182132.6|182246.2|182116.2|7
1731699050000|2024-11-15 19:30:50|182262.7|182132.7|182236.8|182106.8|182263.9|182133.9|182236.8|182106.8|11
1731699060000|2024-11-15 19:31:00|182238.7|182108.7|182249.1|182119.1|182249.3|182119.3|182238.7|182108.7|8
1731699080000|2024-11-15 19:31:20|182247.3|182117.3|182238.7|182108.7|182247.3|182117.3|182238.7|182108.7|5
1731699090000|2024-11-15 19:31:30|182244.1|182114.1|182245.6|182115.6|182245.7|182115.7|182243.9|182113.9|4
1731699100000|2024-11-15 19:31:40|182243.9|182113.9|182245.1|182115.1|182245.1|182115.1|182239|182109|6
1731699110000|2024-11-15 19:31:50|182248.2|182118.2|182244|182114|182248.2|182118.2|182244|182114|2
1731699120000|2024-11-15 19:32:00|182249.2|182119.2|182253.1|182123.1|182253.1|182123.1|182249.2|182119.2|2
1731699130000|2024-11-15 19:32:10|182244.7|182114.7|182235.3|182105.3|182247.7|182117.7|182208.6|182078.6|24
1731699140000|2024-11-15 19:32:20|182225.9|182095.9|182223.3|182093.3|182228.1|182098.1|182219.7|182089.7|15
1731699150000|2024-11-15 19:32:30|182223.8|182093.8|182221.2|182091.2|182225|182095|182220.4|182090.4|19
1731699160000|2024-11-15 19:32:40|182220.9|182090.9|182195|182065|182220.9|182090.9|182195|182065|9
1731699170000|2024-11-15 19:32:50|182199.9|182069.9|182187.2|182057.2|182199.9|182069.9|182187.2|182057.2|4
1731699180000|2024-11-15 19:33:00|182190.2|182060.2|182189.2|182059.2|182195.1|182065.1|182189.2|182059.2|7
1731699190000|2024-11-15 19:33:10|182187.6|182057.6|182192.4|182062.4|182193.4|182063.4|182183.6|182053.6|10
1731699210000|2024-11-15 19:33:30|182190.5|182060.5|182197.3|182067.3|182197.3|182067.3|182186.2|182056.2|11
1731699220000|2024-11-15 19:33:40|182195|182065|182195|182065|182195|182065|182195|182065|1
1731699230000|2024-11-15 19:33:50|182195.1|182065.1|182191.7|182061.7|182195.1|182065.1|182191.7|182061.7|2
1731699240000|2024-11-15 19:34:00|182189.7|182059.7|182197.3|182067.3|182197.3|182067.3|182185.3|182055.3|6
1731699250000|2024-11-15 19:34:10|182199.7|182069.7|182200.8|182070.8|182206.4|182076.4|182197.7|182067.7|6
1731699260000|2024-11-15 19:34:20|182202.5|182072.5|182206.7|182076.7|182209.7|182079.7|182202.5|182072.5|6
1731699270000|2024-11-15 19:34:30|182209|182079|182209|182079|182209|182079|182209|182079|1
1731699280000|2024-11-15 19:34:40|182210.5|182080.5|182226.3|182096.3|182229.6|182099.6|182210.5|182080.5|6
1731699290000|2024-11-15 19:34:50|182225|182095|182230.1|182100.1|182236.4|182106.4|182223.3|182093.3|12
1731699300000|2024-11-15 19:35:00|182231.8|182101.8|182231.2|182101.2|182239|182109|182231.2|182101.2|8
1731699310000|2024-11-15 19:35:10|182232.2|182102.2|182232.5|182102.5|182232.5|182102.5|182229.8|182099.8|6
1731699320000|2024-11-15 19:35:20|182230.8|182100.8|182216.5|182086.5|182230.8|182100.8|182214.9|182084.9|13
1731699330000|2024-11-15 19:35:30|182215.7|182085.7|182197.6|182067.6|182215.7|182085.7|182194.9|182064.9|7
1731699340000|2024-11-15 19:35:40|182193.6|182063.6|182201.5|182071.5|182203|182073|182192|182062|5
1731699350000|2024-11-15 19:35:50|182198.5|182068.5|182198.6|182068.6|182198.6|182068.6|182196.8|182066.8|3
1731699360000|2024-11-15 19:36:00|182200.2|182070.2|182205.4|182075.4|182205.4|182075.4|182200.2|182070.2|9
1731699370000|2024-11-15 19:36:10|182205.6|182075.6|182213.4|182083.4|182213.4|182083.4|182205.6|182075.6|2
1731699380000|2024-11-15 19:36:20|182210.1|182080.1|182215|182085|182223.7|182093.7|182210.1|182080.1|15
1731699390000|2024-11-15 19:36:30|182215.5|182085.5|182203|182073|182215.5|182085.5|182203|182073|7
1731699400000|2024-11-15 19:36:40|182198.3|182068.3|182197.6|182067.6|182202.9|182072.9|182197.6|182067.6|5
1731699410000|2024-11-15 19:36:50|182201.5|182071.5|182192.9|182062.9|182201.5|182071.5|182187.5|182057.5|8
1731699420000|2024-11-15 19:37:00|182193.9|182063.9|182203.5|182073.5|182203.5|182073.5|182191.6|182061.6|4
1731699430000|2024-11-15 19:37:10|182201.2|182071.2|182203.3|182073.3|182203.3|182073.3|182194.4|182064.4|7
1731699440000|2024-11-15 19:37:20|182202.2|182072.2|182196.6|182066.6|182202.2|182072.2|182196.6|182066.6|4
1731699450000|2024-11-15 19:37:30|182201|182071|182208|182078|182211|182081|182197.6|182067.6|17
1731699460000|2024-11-15 19:37:40|182210.4|182080.4|182210.4|182080.4|182210.4|182080.4|182210.4|182080.4|1
1731699470000|2024-11-15 19:37:50|182212.3|182082.3|182213.3|182083.3|182216.1|182086.1|182211.2|182081.2|6
1731699480000|2024-11-15 19:38:00|182211.4|182081.4|182200.4|182070.4|182211.4|182081.4|182200.4|182070.4|11
1731699490000|2024-11-15 19:38:10|182201.2|182071.2|182199.4|182069.4|182201.2|182071.2|182199.4|182069.4|2
1731699500000|2024-11-15 19:38:20|182196.1|182066.1|182208.6|182078.6|182211.4|182081.4|182196.1|182066.1|9
1731699510000|2024-11-15 19:38:30|182206.8|182076.8|182191.9|182061.9|182206.8|182076.8|182191.9|182061.9|10
1731699520000|2024-11-15 19:38:40|182190.1|182060.1|182187.8|182057.8|182196.8|182066.8|182185.2|182055.2|12
1731699530000|2024-11-15 19:38:50|182189.4|182059.4|182177.8|182047.8|182189.4|182059.4|182177.8|182047.8|3
1731699540000|2024-11-15 19:39:00|182180.1|182050.1|182177|182047|182180.1|182050.1|182171.2|182041.2|9
1731699550000|2024-11-15 19:39:10|182178.6|182048.6|182179.3|182049.3|182181.3|182051.3|182176|182046|7
1731699560000|2024-11-15 19:39:20|182181.4|182051.4|182191.3|182061.3|182197.5|182067.5|182181.4|182051.4|6
1731699570000|2024-11-15 19:39:30|182187.9|182057.9|182180.4|182050.4|182188.6|182058.6|182180.4|182050.4|5
1731699580000|2024-11-15 19:39:40|182179.3|182049.3|182170.1|182040.1|182179.3|182049.3|182168.4|182038.4|6
1731699590000|2024-11-15 19:39:50|182173.1|182043.1|182167.7|182037.7|182173.4|182043.4|182167.7|182037.7|6
1731699600000|2024-11-15 19:40:00|182169.7|182039.7|182166.4|182036.4|182169.7|182039.7|182166.4|182036.4|2
1731699610000|2024-11-15 19:40:10|182163.4|182033.4|182173.7|182043.7|182176.4|182046.4|182163.4|182033.4|4
1731699620000|2024-11-15 19:40:20|182175.7|182045.7|182178.1|182048.1|182185.8|182055.8|182175.7|182045.7|7
1731699630000|2024-11-15 19:40:30|182176.1|182046.1|182177|182047|182178.8|182048.8|182176.1|182046.1|3
1731699640000|2024-11-15 19:40:40|182175.3|182045.3|182167.6|182037.6|182175.3|182045.3|182167.6|182037.6|6
1731699650000|2024-11-15 19:40:50|182165|182035|182166.6|182036.6|182169.6|182039.6|182162.4|182032.4|7
1731699660000|2024-11-15 19:41:00|182165|182035|182178.2|182048.2|182178.2|182048.2|182163.3|182033.3|11
1731699670000|2024-11-15 19:41:10|182168.9|182038.9|182174.3|182044.3|182174.3|182044.3|182168.9|182038.9|4
1731699680000|2024-11-15 19:41:20|182174.5|182044.5|182188.6|182058.6|182192.6|182062.6|182174.5|182044.5|11
1731699690000|2024-11-15 19:41:30|182185.3|182055.3|182180.5|182050.5|182193.3|182063.3|182168.6|182038.6|14
1731699700000|2024-11-15 19:41:40|182177.9|182047.9|182174.4|182044.4|182177.9|182047.9|182174.4|182044.4|3
1731699710000|2024-11-15 19:41:50|182176.9|182046.9|182162.6|182032.6|182176.9|182046.9|182153|182023|15
1731699720000|2024-11-15 19:42:00|182162|182032|182167.8|182037.8|182168.6|182038.6|182159.2|182029.2|15
1731699730000|2024-11-15 19:42:10|182164.8|182034.8|182166.9|182036.9|182171.5|182041.5|182164.8|182034.8|17
1731699740000|2024-11-15 19:42:20|182165|182035|182166.6|182036.6|182166.6|182036.6|182163.3|182033.3|6
1731699750000|2024-11-15 19:42:30|182164.8|182034.8|182160.8|182030.8|182166.9|182036.9|182160.8|182030.8|7
1731699760000|2024-11-15 19:42:40|182162|182032|182158.7|182028.7|182162|182032|182155.6|182025.6|14
1731699770000|2024-11-15 19:42:50|182159.3|182029.3|182162.1|182032.1|182162.1|182032.1|182155.6|182025.6|11
1731699780000|2024-11-15 19:43:00|182158.8|182028.8|182158.5|182028.5|182162.3|182032.3|182158.2|182028.2|15
1731699790000|2024-11-15 19:43:10|182158.7|182028.7|182166.1|182036.1|182169.3|182039.3|182158.7|182028.7|11
1731699800000|2024-11-15 19:43:20|182169.8|182039.8|182162.4|182032.4|182171.3|182041.3|182160.9|182030.9|13
1731699810000|2024-11-15 19:43:30|182171.1|182041.1|182164.4|182034.4|182171.1|182041.1|182158.1|182028.1|15
1731699820000|2024-11-15 19:43:40|182167.4|182037.4|182172.2|182042.2|182172.2|182042.2|182163.1|182033.1|8
1731699830000|2024-11-15 19:43:50|182174.3|182044.3|182179.4|182049.4|182181.2|182051.2|182174.3|182044.3|7
1731699840000|2024-11-15 19:44:00|182181.2|182051.2|182188.4|182058.4|182188.4|182058.4|182181.2|182051.2|2
1731699850000|2024-11-15 19:44:10|182186.7|182056.7|182178.1|182048.1|182190.2|182060.2|182178.1|182048.1|8
1731699860000|2024-11-15 19:44:20|182180.5|182050.5|182178.7|182048.7|182182.8|182052.8|182176.8|182046.8|4
1731699870000|2024-11-15 19:44:30|182176.3|182046.3|182184.3|182054.3|182191.9|182061.9|182176.3|182046.3|10
1731699880000|2024-11-15 19:44:40|182183.1|182053.1|182178.2|182048.2|182183.1|182053.1|182174.5|182044.5|11
1731699890000|2024-11-15 19:44:50|182176.1|182046.1|182176.4|182046.4|182176.4|182046.4|182174.8|182044.8|3
1731699900000|2024-11-15 19:45:00|182178|182048|182204.5|182074.5|182204.5|182074.5|182178|182048|13
1731699910000|2024-11-15 19:45:10|182203.7|182073.7|182196.5|182066.5|182205.9|182075.9|182196.5|182066.5|6
1731699920000|2024-11-15 19:45:20|182191.7|182061.7|182219.4|182089.4|182226.6|182096.6|182189|182059|16
1731699930000|2024-11-15 19:45:30|182222.4|182092.4|182224.2|182094.2|182230.2|182100.2|182222.4|182092.4|11
1731699940000|2024-11-15 19:45:40|182221|182091|182217.4|182087.4|182221.1|182091.1|182214.7|182084.7|9
1731699950000|2024-11-15 19:45:50|182222.1|182092.1|182224.6|182094.6|182232.1|182102.1|182214.5|182084.5|14
1731699960000|2024-11-15 19:46:00|182213.1|182083.1|182228.7|182098.7|182228.7|182098.7|182213.1|182083.1|16
1731699970000|2024-11-15 19:46:10|182228.1|182098.1|182221|182091|182229.1|182099.1|182218|182088|13
1731699980000|2024-11-15 19:46:20|182214.6|182084.6|182215|182085|182217.5|182087.5|182206.9|182076.9|11
1731699990000|2024-11-15 19:46:30|182212.4|182082.4|182203.1|182073.1|182212.4|182082.4|182188.3|182058.3|13
1731700000000|2024-11-15 19:46:40|182203.9|182073.9|182205.8|182075.8|182216.9|182086.9|182203.9|182073.9|16
1731700010000|2024-11-15 19:46:50|182209.4|182079.4|182201.2|182071.2|182209.4|182079.4|182199.1|182069.1|8
1731700020000|2024-11-15 19:47:00|182198.7|182068.7|182200.6|182070.6|182200.7|182070.7|182192|182062|6
1731700030000|2024-11-15 19:47:10|182198.3|182068.3|182197.2|182067.2|182199.2|182069.2|182197.2|182067.2|3
1731700040000|2024-11-15 19:47:20|182195.6|182065.6|182187.5|182057.5|182195.6|182065.6|182187.5|182057.5|7
1731700050000|2024-11-15 19:47:30|182189.7|182059.7|182199.8|182069.8|182201.6|182071.6|182189.7|182059.7|10
1731700060000|2024-11-15 19:47:40|182197.9|182067.9|182209.5|182079.5|182216.8|182086.8|182197.9|182067.9|14
1731700070000|2024-11-15 19:47:50|182207.6|182077.6|182206.1|182076.1|182214.2|182084.2|182204.4|182074.4|16
1731700080000|2024-11-15 19:48:00|182203.1|182073.1|182195.9|182065.9|182204|182074|182195.8|182065.8|16
1731700090000|2024-11-15 19:48:10|182197.3|182067.3|182186.5|182056.5|182197.3|182067.3|182186.2|182056.2|8
1731700100000|2024-11-15 19:48:20|182183.9|182053.9|182182.6|182052.6|182183.9|182053.9|182182.6|182052.6|3
1731700110000|2024-11-15 19:48:30|182191.1|182061.1|182185.6|182055.6|182191.1|182061.1|182185.6|182055.6|5
1731700120000|2024-11-15 19:48:40|182187.3|182057.3|182160.3|182030.3|182187.3|182057.3|182157.7|182027.7|7
1731700130000|2024-11-15 19:48:50|182158.2|182028.2|182158.9|182028.9|182158.9|182028.9|182140.9|182010.9|7
1731700140000|2024-11-15 19:49:00|182162.9|182032.9|182175.7|182045.7|182175.7|182045.7|182162.9|182032.9|7
1731700150000|2024-11-15 19:49:10|182161.6|182031.6|182202.1|182072.1|182202.1|182072.1|182161.6|182031.6|8
1731700160000|2024-11-15 19:49:20|182201.1|182071.1|182201|182071|182202.8|182072.8|182198.1|182068.1|5
1731700170000|2024-11-15 19:49:30|182199|182069|182201.8|182071.8|182204.8|182074.8|182197.3|182067.3|5
1731700180000|2024-11-15 19:49:40|182198.4|182068.4|182196.6|182066.6|182203.6|182073.6|182196.6|182066.6|6
1731700190000|2024-11-15 19:49:50|182199.2|182069.2|182199.2|182069.2|182199.2|182069.2|182199.2|182069.2|1
1731700200000|2024-11-15 19:50:00|182197.6|182067.6|182210.1|182080.1|182212.8|182082.8|182197.6|182067.6|5
1731700210000|2024-11-15 19:50:10|182208.6|182078.6|182201.7|182071.7|182208.6|182078.6|182201.7|182071.7|3
1731700220000|2024-11-15 19:50:20|182200.2|182070.2|182226.1|182096.1|182234.6|182104.6|182196.9|182066.9|17
1731700230000|2024-11-15 19:50:30|182223.1|182093.1|182260.4|182130.4|182260.4|182130.4|182223.1|182093.1|8
1731700240000|2024-11-15 19:50:40|182266.4|182136.4|182259.1|182129.1|182266.4|182136.4|182255.4|182125.4|10
1731700250000|2024-11-15 19:50:50|182268.5|182138.5|182278.7|182148.7|182278.7|182148.7|182253.6|182123.6|20
1731700260000|2024-11-15 19:51:00|182273|182143|182271.3|182141.3|182275.5|182145.5|182271.3|182141.3|6
1731700270000|2024-11-15 19:51:10|182274.6|182144.6|182288.9|182158.9|182295.3|182165.3|182272|182142|14
1731700280000|2024-11-15 19:51:20|182287.1|182157.1|182291.9|182161.9|182291.9|182161.9|182283.4|182153.4|5
1731700290000|2024-11-15 19:51:30|182290|182160|182287.9|182157.9|182291.2|182161.2|182283.4|182153.4|10
1731700300000|2024-11-15 19:51:40|182286|182156|182285.6|182155.6|182290.9|182160.9|182278.3|182148.3|17
1731700310000|2024-11-15 19:51:50|182283.7|182153.7|182275.7|182145.7|182285.6|182155.6|182275.7|182145.7|10
1731700320000|2024-11-15 19:52:00|182274.7|182144.7|182276.6|182146.6|182276.6|182146.6|182258.7|182128.7|16
1731700330000|2024-11-15 19:52:10|182273.8|182143.8|182267.4|182137.4|182273.8|182143.8|182263|182133|12
1731700340000|2024-11-15 19:52:20|182266|182136|182264|182134|182266|182136|182264|182134|4
1731700350000|2024-11-15 19:52:30|182266.9|182136.9|182262.3|182132.3|182266.9|182136.9|182262.3|182132.3|2
1731700360000|2024-11-15 19:52:40|182255.7|182125.7|182249.7|182119.7|182263.2|182133.2|182247.8|182117.8|18
1731700370000|2024-11-15 19:52:50|182247.7|182117.7|182268.9|182138.9|182271.8|182141.8|182245.7|182115.7|20
1731700380000|2024-11-15 19:53:00|182272.5|182142.5|182269|182139|182272.5|182142.5|182252.8|182122.8|10
1731700390000|2024-11-15 19:53:10|182267.5|182137.5|182260.9|182130.9|182267.5|182137.5|182250.8|182120.8|14
1731700400000|2024-11-15 19:53:20|182263.2|182133.2|182252.9|182122.9|182263.2|182133.2|182247.3|182117.3|10
1731700410000|2024-11-15 19:53:30|182249.9|182119.9|182208.2|182078.2|182252.3|182122.3|182206.9|182076.9|16
1731700420000|2024-11-15 19:53:40|182207.6|182077.6|182194.4|182064.4|182207.6|182077.6|182193.7|182063.7|13
1731700430000|2024-11-15 19:53:50|182196.4|182066.4|182183.7|182053.7|182196.4|182066.4|182180.3|182050.3|7
1731700440000|2024-11-15 19:54:00|182187.5|182057.5|182188.3|182058.3|182188.3|182058.3|182187.5|182057.5|2
1731700450000|2024-11-15 19:54:10|182189.8|182059.8|182183.8|182053.8|182196.6|182066.6|182183.8|182053.8|8
1731700460000|2024-11-15 19:54:20|182187|182057|182155.5|182025.5|182187|182057|182149.9|182019.9|13
1731700470000|2024-11-15 19:54:30|182169.5|182039.5|182163.6|182033.6|182169.5|182039.5|182161.2|182031.2|7
1731700480000|2024-11-15 19:54:40|182161.8|182031.8|182164.5|182034.5|182169.9|182039.9|182158.8|182028.8|14
1731700490000|2024-11-15 19:54:50|182163.1|182033.1|182167.6|182037.6|182169.3|182039.3|182158.6|182028.6|5
1731700500000|2024-11-15 19:55:00|182167.7|182037.7|182173.9|182043.9|182174.4|182044.4|182167.7|182037.7|4
1731700510000|2024-11-15 19:55:10|182177.1|182047.1|182174.5|182044.5|182180.1|182050.1|182174.5|182044.5|6
1731700520000|2024-11-15 19:55:20|182172.5|182042.5|182179.8|182049.8|182179.8|182049.8|182172.5|182042.5|5
1731700530000|2024-11-15 19:55:30|182182.1|182052.1|182189.3|182059.3|182189.3|182059.3|182182.1|182052.1|5
1731700540000|2024-11-15 19:55:40|182191|182061|182194.7|182064.7|182198.3|182068.3|182188.6|182058.6|12
1731700550000|2024-11-15 19:55:50|182192.2|182062.2|182178.9|182048.9|182198.7|182068.7|182176.8|182046.8|13
1731700560000|2024-11-15 19:56:00|182180.2|182050.2|182179.2|182049.2|182184.5|182054.5|182179.2|182049.2|4
1731700570000|2024-11-15 19:56:10|182181.6|182051.6|182172.7|182042.7|182184.7|182054.7|182172.7|182042.7|7
1731700580000|2024-11-15 19:56:20|182175.1|182045.1|182181.7|182051.7|182185.2|182055.2|182175.1|182045.1|9
1731700590000|2024-11-15 19:56:30|182184.6|182054.6|182193.6|182063.6|182196.6|182066.6|182184.6|182054.6|14
1731700600000|2024-11-15 19:56:40|182191.6|182061.6|182189.8|182059.8|182191.6|182061.6|182189.8|182059.8|2
1731700610000|2024-11-15 19:56:50|182191.5|182061.5|182195.7|182065.7|182203.9|182073.9|182191.5|182061.5|5
1731700620000|2024-11-15 19:57:00|182197.4|182067.4|182200.6|182070.6|182201.7|182071.7|182195.8|182065.8|8
1731700630000|2024-11-15 19:57:10|182198.9|182068.9|182206.8|182076.8|182215.6|182085.6|182198.9|182068.9|7
1731700640000|2024-11-15 19:57:20|182206.3|182076.3|182211.6|182081.6|182211.6|182081.6|182200.3|182070.3|7
1731700650000|2024-11-15 19:57:30|182213.8|182083.8|182219.3|182089.3|182220.8|182090.8|182213.8|182083.8|12
1731700660000|2024-11-15 19:57:40|182215.3|182085.3|182190.5|182060.5|182215.7|182085.7|182190|182060|18
1731700670000|2024-11-15 19:57:50|182188.8|182058.8|182188.8|182058.8|182190.8|182060.8|182188.8|182058.8|3
1731700680000|2024-11-15 19:58:00|182238.7|182108.7|182259.2|182129.2|182262.5|182132.5|182230.9|182100.9|18
1731700690000|2024-11-15 19:58:10|182261.2|182131.2|182260.9|182130.9|182263.9|182133.9|182255.7|182125.7|6
1731700700000|2024-11-15 19:58:20|182259.5|182129.5|182261.7|182131.7|182265.1|182135.1|182255.8|182125.8|11
1731700710000|2024-11-15 19:58:30|182263.5|182133.5|182260.7|182130.7|182268.9|182138.9|182258|182128|7
1731700720000|2024-11-15 19:58:40|182255.1|182125.1|182244.2|182114.2|182255.1|182125.1|182242|182112|16
1731700730000|2024-11-15 19:58:50|182245.9|182115.9|182248.4|182118.4|182248.4|182118.4|182233.4|182103.4|14
1731700740000|2024-11-15 19:59:00|182246.5|182116.5|182232.6|182102.6|182246.5|182116.5|182229.6|182099.6|20
1731700750000|2024-11-15 19:59:10|182233.7|182103.7|182231.3|182101.3|182236.6|182106.6|182229.3|182099.3|18
1731700760000|2024-11-15 19:59:20|182233|182103|182230.2|182100.2|182236.7|182106.7|182225.2|182095.2|27
1731700770000|2024-11-15 19:59:30|182228.1|182098.1|182291.4|182161.4|182296.6|182166.6|182224.9|182094.9|25
1731700780000|2024-11-15 19:59:40|182288.8|182158.8|182289.3|182159.3|182307|182177|182288.4|182158.4|21
1731700790000|2024-11-15 19:59:50|182289.4|182159.4|182290.3|182160.3|182297.2|182167.2|182289.4|182159.4|5
1731700800000|2024-11-15 20:00:00|182294.1|182164.1|182320.8|182190.8|182322.3|182192.3|182294.1|182164.1|27
1731700810000|2024-11-15 20:00:10|182323.4|182193.4|182319.3|182189.3|182327.9|182197.9|182313.8|182183.8|22
1731700820000|2024-11-15 20:00:20|182317|182187|182319.1|182189.1|182327|182197|182314.4|182184.4|17
1731700830000|2024-11-15 20:00:30|182319.2|182189.2|182318.3|182188.3|182319.3|182189.3|182310.7|182180.7|25
1731700840000|2024-11-15 20:00:40|182317|182187|182311.4|182181.4|182319.2|182189.2|182308.8|182178.8|18
1731700850000|2024-11-15 20:00:50|182312|182182|182307.3|182177.3|182312|182182|182294|182164|12
1731700860000|2024-11-15 20:01:00|182304.9|182174.9|182314|182184|182314|182184|182297.6|182167.6|10
1731700870000|2024-11-15 20:01:10|182311.4|182181.4|182299.5|182169.5|182311.4|182181.4|182293.8|182163.8|17
1731700880000|2024-11-15 20:01:20|182297.8|182167.8|182303.8|182173.8|182303.8|182173.8|182297.8|182167.8|3
1731700890000|2024-11-15 20:01:30|182293.7|182163.7|182293.7|182163.7|182293.7|182163.7|182293.7|182163.7|1
1731700900000|2024-11-15 20:01:40|182298|182168|182297.9|182167.9|182300.1|182170.1|182297.2|182167.2|6
1731700910000|2024-11-15 20:01:50|182296.4|182166.4|182291.4|182161.4|182297.4|182167.4|182286.5|182156.5|8
1731700920000|2024-11-15 20:02:00|182286|182156|182278.9|182148.9|182286|182156|182273.7|182143.7|6
1731700930000|2024-11-15 20:02:10|182276|182146|182276.1|182146.1|182277.9|182147.9|182264.5|182134.5|15
1731700940000|2024-11-15 20:02:20|182273.3|182143.3|182273.8|182143.8|182277.8|182147.8|182273.3|182143.3|6
1731700950000|2024-11-15 20:02:30|182275.7|182145.7|182287|182157|182287|182157|182275.5|182145.5|8
1731700960000|2024-11-15 20:02:40|182298.5|182168.5|182318.9|182188.9|182321.7|182191.7|182298.5|182168.5|10
1731700970000|2024-11-15 20:02:50|182319|182189|182319|182189|182319|182189|182319|182189|1
1731700980000|2024-11-15 20:03:00|182316.2|182186.2|182322.6|182192.6|182322.6|182192.6|182307.9|182177.9|9
1731700990000|2024-11-15 20:03:10|182320.1|182190.1|182324.1|182194.1|182324.1|182194.1|182315.2|182185.2|4
1731701000000|2024-11-15 20:03:20|182325.6|182195.6|182330.5|182200.5|182330.5|182200.5|182325.6|182195.6|4
1731701010000|2024-11-15 20:03:30|182328|182198|182329.3|182199.3|182342|182212|182322.6|182192.6|15
1731701020000|2024-11-15 20:03:40|182331|182201|182330.9|182200.9|182331|182201|182327.4|182197.4|5
1731701030000|2024-11-15 20:03:50|182336.1|182206.1|182358.3|182228.3|182358.3|182228.3|182333.1|182203.1|6
1731701040000|2024-11-15 20:04:00|182355.1|182225.1|182341.3|182211.3|182357.5|182227.5|182341.1|182211.1|6
1731701050000|2024-11-15 20:04:10|182338.4|182208.4|182343|182213|182345.3|182215.3|182331.5|182201.5|12
1731701060000|2024-11-15 20:04:20|182338.8|182208.8|182341.6|182211.6|182349|182219|182338.8|182208.8|7
1731701070000|2024-11-15 20:04:30|182340.1|182210.1|182352.8|182222.8|182352.8|182222.8|182340.1|182210.1|9
1731701080000|2024-11-15 20:04:40|182350.3|182220.3|182345.6|182215.6|182350.3|182220.3|182345.6|182215.6|6
1731701090000|2024-11-15 20:04:50|182342.5|182212.5|182346.7|182216.7|182346.7|182216.7|182340.3|182210.3|5
1731701100000|2024-11-15 20:05:00|182350.5|182220.5|182350.5|182220.5|182353.9|182223.9|182346.5|182216.5|8
1731701110000|2024-11-15 20:05:10|182352.7|182222.7|182351.1|182221.1|182357.1|182227.1|182351.1|182221.1|7
1731701120000|2024-11-15 20:05:20|182353.8|182223.8|182353.4|182223.4|182360|182230|182353.4|182223.4|7
1731701130000|2024-11-15 20:05:30|182348.9|182218.9|182354.2|182224.2|182354.4|182224.4|182340.9|182210.9|11
1731701140000|2024-11-15 20:05:40|182352.2|182222.2|182357.2|182227.2|182357.2|182227.2|182348.1|182218.1|7
1731701150000|2024-11-15 20:05:50|182359.6|182229.6|182360.1|182230.1|182362.6|182232.6|182359.6|182229.6|5
1731701160000|2024-11-15 20:06:00|182360.2|182230.2|182352|182222|182360.2|182230.2|182352|182222|5
1731701170000|2024-11-15 20:06:10|182346.3|182216.3|182322|182192|182346.3|182216.3|182322|182192|9
1731701180000|2024-11-15 20:06:20|182324.2|182194.2|182328.5|182198.5|182335.3|182205.3|182324.2|182194.2|16
1731701190000|2024-11-15 20:06:30|182334.8|182204.8|182341.2|182211.2|182345.2|182215.2|182334.8|182204.8|13
1731701200000|2024-11-15 20:06:40|182339.1|182209.1|182342.5|182212.5|182342.5|182212.5|182337.5|182207.5|4
1731701210000|2024-11-15 20:06:50|182345.3|182215.3|182354.5|182224.5|182354.5|182224.5|182342.6|182212.6|12
1731701220000|2024-11-15 20:07:00|182355.9|182225.9|182330.9|182200.9|182355.9|182225.9|182330.9|182200.9|12
1731701230000|2024-11-15 20:07:10|182324.2|182194.2|182314.4|182184.4|182327.3|182197.3|182314.4|182184.4|6
1731701240000|2024-11-15 20:07:20|182311.8|182181.8|182302.6|182172.6|182311.8|182181.8|182300.9|182170.9|5
1731701250000|2024-11-15 20:07:30|182305.1|182175.1|182337|182207|182337|182207|182305.1|182175.1|13
1731701260000|2024-11-15 20:07:40|182334.1|182204.1|182318|182188|182339.4|182209.4|182318|182188|15
1731701270000|2024-11-15 20:07:50|182321.1|182191.1|182319.7|182189.7|182321.1|182191.1|182318.2|182188.2|7
1731701280000|2024-11-15 20:08:00|182322.4|182192.4|182316.4|182186.4|182331.1|182201.1|182316.4|182186.4|5
1731701290000|2024-11-15 20:08:10|182308.6|182178.6|182309.9|182179.9|182312.8|182182.8|182308.6|182178.6|6
1731701300000|2024-11-15 20:08:20|182307.4|182177.4|182307.4|182177.4|182307.4|182177.4|182307.4|182177.4|1
1731701310000|2024-11-15 20:08:30|182298.7|182168.7|182299.1|182169.1|182299.6|182169.6|182295|182165|5
1731701320000|2024-11-15 20:08:40|182303.6|182173.6|182303.2|182173.2|182313|182183|182299.2|182169.2|17
1731701330000|2024-11-15 20:08:50|182306|182176|182298.1|182168.1|182306|182176|182298.1|182168.1|7
1731701340000|2024-11-15 20:09:00|182295.4|182165.4|182300.5|182170.5|182300.5|182170.5|182288.8|182158.8|5
1731701350000|2024-11-15 20:09:10|182303.7|182173.7|182294.1|182164.1|182303.7|182173.7|182294.1|182164.1|8
1731701360000|2024-11-15 20:09:20|182288.6|182158.6|182288.6|182158.6|182288.6|182158.6|182288.6|182158.6|1
1731701380000|2024-11-15 20:09:40|182290.6|182160.6|182293.8|182163.8|182293.8|182163.8|182290.6|182160.6|5
1731701390000|2024-11-15 20:09:50|182296.3|182166.3|182295.1|182165.1|182296.3|182166.3|182295.1|182165.1|2
1731701400000|2024-11-15 20:10:00|182296.8|182166.8|182285.1|182155.1|182298.7|182168.7|182285.1|182155.1|7
1731701410000|2024-11-15 20:10:10|182272.5|182142.5|182275.6|182145.6|182275.6|182145.6|182272.5|182142.5|4
1731701420000|2024-11-15 20:10:20|182277.8|182147.8|182289.1|182159.1|182289.1|182159.1|182277.8|182147.8|6
1731701430000|2024-11-15 20:10:30|182289|182159|182276.7|182146.7|182289|182159|182276.7|182146.7|6
1731701440000|2024-11-15 20:10:40|182279.8|182149.8|182275.8|182145.8|182279.8|182149.8|182274|182144|4
1731701450000|2024-11-15 20:10:50|182272.8|182142.8|182265.2|182135.2|182272.8|182142.8|182263.2|182133.2|5
1731701460000|2024-11-15 20:11:00|182263|182133|182275.3|182145.3|182277.6|182147.6|182263|182133|9
1731701470000|2024-11-15 20:11:10|182278.6|182148.6|182292.7|182162.7|182293.2|182163.2|182278.6|182148.6|10
1731701480000|2024-11-15 20:11:20|182290.7|182160.7|182290.7|182160.7|182290.7|182160.7|182290.7|182160.7|1
1731701490000|2024-11-15 20:11:30|182297.7|182167.7|182303.2|182173.2|182305.1|182175.1|182295.2|182165.2|13
1731701500000|2024-11-15 20:11:40|182298.5|182168.5|182304.2|182174.2|182310.7|182180.7|182298.5|182168.5|14
1731701510000|2024-11-15 20:11:50|182308.9|182178.9|182303.4|182173.4|182308.9|182178.9|182301.9|182171.9|5
1731701520000|2024-11-15 20:12:00|182301.4|182171.4|182296.3|182166.3|182301.4|182171.4|182296.3|182166.3|4
1731701530000|2024-11-15 20:12:10|182298|182168|182295.5|182165.5|182298|182168|182295.5|182165.5|2
1731701540000|2024-11-15 20:12:20|182293.3|182163.3|182300.1|182170.1|182300.1|182170.1|182290.1|182160.1|5
1731701550000|2024-11-15 20:12:30|182300.3|182170.3|182301.8|182171.8|182302.8|182172.8|182300.3|182170.3|5
1731701570000|2024-11-15 20:12:50|182300|182170|182300.6|182170.6|182306.8|182176.8|182300|182170|8
1731701580000|2024-11-15 20:13:00|182303.1|182173.1|182293.8|182163.8|182303.1|182173.1|182291.6|182161.6|7
1731701590000|2024-11-15 20:13:10|182291|182161|182283|182153|182291|182161|182281.8|182151.8|5
1731701600000|2024-11-15 20:13:20|182280.3|182150.3|182286.4|182156.4|182288.9|182158.9|182276.8|182146.8|8
1731701610000|2024-11-15 20:13:30|182283.9|182153.9|182287.5|182157.5|182287.5|182157.5|182283.9|182153.9|4
1731701620000|2024-11-15 20:13:40|182287|182157|182287|182157|182287|182157|182287|182157|1
1731701630000|2024-11-15 20:13:50|182290.3|182160.3|182292.9|182162.9|182292.9|182162.9|182285.7|182155.7|6
1731701640000|2024-11-15 20:14:00|182290.9|182160.9|182288.3|182158.3|182290.9|182160.9|182288.3|182158.3|3
1731701650000|2024-11-15 20:14:10|182286.3|182156.3|182280.6|182150.6|182286.3|182156.3|182280.6|182150.6|3
1731701660000|2024-11-15 20:14:20|182283.5|182153.5|182290.3|182160.3|182290.3|182160.3|182283.5|182153.5|4
1731701670000|2024-11-15 20:14:30|182292.8|182162.8|182296.4|182166.4|182296.4|182166.4|182290.9|182160.9|8
1731701680000|2024-11-15 20:14:40|182294.3|182164.3|182283.2|182153.2|182294.3|182164.3|182283.2|182153.2|11
1731701690000|2024-11-15 20:14:50|182286.3|182156.3|182321.5|182191.5|182323.6|182193.6|182286.3|182156.3|11
1731701700000|2024-11-15 20:15:00|182323.3|182193.3|182322.2|182192.2|182324|182194|182319.8|182189.8|5
1731701710000|2024-11-15 20:15:10|182319.9|182189.9|182365|182235|182369.4|182239.4|182319.9|182189.9|9
1731701720000|2024-11-15 20:15:20|182354.2|182224.2|182362.4|182232.4|182362.4|182232.4|182354.2|182224.2|12
1731701730000|2024-11-15 20:15:30|182361.5|182231.5|182353.7|182223.7|182361.5|182231.5|182348.4|182218.4|18
1731701740000|2024-11-15 20:15:40|182354.5|182224.5|182365.3|182235.3|182367.6|182237.6|182354.5|182224.5|7
1731701750000|2024-11-15 20:15:50|182367.7|182237.7|182406.6|182276.6|182415.3|182285.3|182367.7|182237.7|4
1731701760000|2024-11-15 20:16:00|182409|182279|182417.3|182287.3|182417.5|182287.5|182406.6|182276.6|12
1731701770000|2024-11-15 20:16:10|182422.8|182292.8|182417.9|182287.9|182429.1|182299.1|182416.4|182286.4|16
1731701780000|2024-11-15 20:16:20|182417.4|182287.4|182413.4|182283.4|182417.4|182287.4|182413.4|182283.4|6
1731701790000|2024-11-15 20:16:30|182412.3|182282.3|182408.8|182278.8|182412.3|182282.3|182408.8|182278.8|4
1731701800000|2024-11-15 20:16:40|182411.4|182281.4|182408.9|182278.9|182413.8|182283.8|182408.9|182278.9|5
1731701810000|2024-11-15 20:16:50|182405.1|182275.1|182407.5|182277.5|182414.1|182284.1|182401.4|182271.4|10
1731701820000|2024-11-15 20:17:00|182405.7|182275.7|182397|182267|182412.6|182282.6|182393.3|182263.3|12
1731701830000|2024-11-15 20:17:10|182399.3|182269.3|182409.2|182279.2|182409.2|182279.2|182397.2|182267.2|16
1731701840000|2024-11-15 20:17:20|182411.4|182281.4|182409.4|182279.4|182411.9|182281.9|182408.9|182278.9|5
1731701850000|2024-11-15 20:17:30|182407.6|182277.6|182403|182273|182407.6|182277.6|182398.7|182268.7|11
1731701860000|2024-11-15 20:17:40|182406|182276|182405.7|182275.7|182412.5|182282.5|182404.7|182274.7|10
1731701870000|2024-11-15 20:17:50|182410.5|182280.5|182413.4|182283.4|182413.4|182283.4|182409.1|182279.1|5
1731701880000|2024-11-15 20:18:00|182416.5|182286.5|182419.8|182289.8|182419.8|182289.8|182413.4|182283.4|3
1731701890000|2024-11-15 20:18:10|182413.2|182283.2|182412.4|182282.4|182418.7|182288.7|182412.4|182282.4|6
1731701900000|2024-11-15 20:18:20|182416.1|182286.1|182404.8|182274.8|182417.9|182287.9|182404.8|182274.8|7
1731701910000|2024-11-15 20:18:30|182402.1|182272.1|182399|182269|182402.1|182272.1|182393.1|182263.1|12
1731701920000|2024-11-15 20:18:40|182401.8|182271.8|182400.8|182270.8|182410.9|182280.9|182400.8|182270.8|9
1731701930000|2024-11-15 20:18:50|182403.3|182273.3|182404.9|182274.9|182405.1|182275.1|182400.8|182270.8|5
1731701940000|2024-11-15 20:19:00|182402.3|182272.3|182451.1|182321.1|182453.8|182323.8|182397.8|182267.8|8
1731701950000|2024-11-15 20:19:10|182449.4|182319.4|182439.2|182309.2|182449.4|182319.4|182439.2|182309.2|3
1731701960000|2024-11-15 20:19:20|182436.8|182306.8|182428.2|182298.2|182437.6|182307.6|182418.7|182288.7|14
1731701970000|2024-11-15 20:19:30|182428.6|182298.6|182435.7|182305.7|182441.1|182311.1|182428.6|182298.6|7
1731701980000|2024-11-15 20:19:40|182437.3|182307.3|182437.2|182307.2|182441.9|182311.9|182436.8|182306.8|8
1731701990000|2024-11-15 20:19:50|182429.1|182299.1|182429.7|182299.7|182429.8|182299.8|182424.2|182294.2|10
1731702000000|2024-11-15 20:20:00|182426.2|182296.2|182435.7|182305.7|182436.5|182306.5|182426.2|182296.2|11
1731702010000|2024-11-15 20:20:10|182433.4|182303.4|182417.7|182287.7|182435|182305|182412.2|182282.2|20
1731702020000|2024-11-15 20:20:20|182416|182286|182409.2|182279.2|182424|182294|182407|182277|20
1731702030000|2024-11-15 20:20:30|182411.2|182281.2|182433.2|182303.2|182433.2|182303.2|182410.7|182280.7|19
1731702040000|2024-11-15 20:20:40|182434.7|182304.7|182436.7|182306.7|182438.3|182308.3|182433.8|182303.8|7
1731702060000|2024-11-15 20:21:00|182436.8|182306.8|182435.6|182305.6|182438.3|182308.3|182435.6|182305.6|3
1731702070000|2024-11-15 20:21:10|182434.1|182304.1|182432.3|182302.3|182439.1|182309.1|182431.5|182301.5|9
1731702080000|2024-11-15 20:21:20|182432.8|182302.8|182433|182303|182433.3|182303.3|182431.8|182301.8|5
1731702090000|2024-11-15 20:21:30|182430.8|182300.8|182435.7|182305.7|182435.7|182305.7|182430.8|182300.8|2
1731702100000|2024-11-15 20:21:40|182438.2|182308.2|182446.4|182316.4|182446.4|182316.4|182438.2|182308.2|5
1731702110000|2024-11-15 20:21:50|182443.7|182313.7|182449.2|182319.2|182453.6|182323.6|182443.7|182313.7|8
1731702120000|2024-11-15 20:22:00|182446.8|182316.8|182444|182314|182446.8|182316.8|182439.9|182309.9|6
1731702130000|2024-11-15 20:22:10|182441.8|182311.8|182419.9|182289.9|182441.8|182311.8|182414.2|182284.2|10
1731702140000|2024-11-15 20:22:20|182422.5|182292.5|182413.2|182283.2|182425.1|182295.1|182413.2|182283.2|11
1731702150000|2024-11-15 20:22:30|182410.9|182280.9|182400.1|182270.1|182410.9|182280.9|182400.1|182270.1|4
1731702160000|2024-11-15 20:22:40|182398.9|182268.9|182401.1|182271.1|182401.1|182271.1|182394|182264|8
1731702170000|2024-11-15 20:22:50|182396.8|182266.8|182394.2|182264.2|182396.8|182266.8|182391.4|182261.4|8
1731702180000|2024-11-15 20:23:00|182395.7|182265.7|182398.2|182268.2|182403.5|182273.5|182395.7|182265.7|6
1731702190000|2024-11-15 20:23:10|182402.5|182272.5|182402|182272|182409|182279|182402|182272|6
1731702200000|2024-11-15 20:23:20|182399.4|182269.4|182404.5|182274.5|182407.9|182277.9|182395.5|182265.5|14
1731702210000|2024-11-15 20:23:30|182393.7|182263.7|182397.9|182267.9|182397.9|182267.9|182389.4|182259.4|11
1731702220000|2024-11-15 20:23:40|182395.6|182265.6|182386.5|182256.5|182395.6|182265.6|182386.5|182256.5|11
1731702230000|2024-11-15 20:23:50|182383|182253|182378.6|182248.6|182383|182253|182378.6|182248.6|4
1731702240000|2024-11-15 20:24:00|182375.9|182245.9|182405.3|182275.3|182407.4|182277.4|182375.9|182245.9|14
1731702250000|2024-11-15 20:24:10|182402.7|182272.7|182405.1|182275.1|182407.3|182277.3|182400.7|182270.7|8
1731702260000|2024-11-15 20:24:20|182407.3|182277.3|182405.3|182275.3|182409.1|182279.1|182404|182274|7
1731702270000|2024-11-15 20:24:30|182407.6|182277.6|182402|182272|182407.6|182277.6|182402|182272|4
1731702280000|2024-11-15 20:24:40|182403.5|182273.5|182410.5|182280.5|182411.7|182281.7|182403.5|182273.5|5
1731702290000|2024-11-15 20:24:50|182408.4|182278.4|182413.1|182283.1|182413.1|182283.1|182401.8|182271.8|12
1731702300000|2024-11-15 20:25:00|182415.4|182285.4|182425.6|182295.6|182425.6|182295.6|182415.4|182285.4|4
1731702310000|2024-11-15 20:25:10|182427.8|182297.8|182430.6|182300.6|182430.6|182300.6|182426.8|182296.8|5
1731702320000|2024-11-15 20:25:20|182433.3|182303.3|182435.4|182305.4|182435.4|182305.4|182433.3|182303.3|2
1731702330000|2024-11-15 20:25:30|182433.9|182303.9|182437.1|182307.1|182437.1|182307.1|182432.2|182302.2|5
1731702340000|2024-11-15 20:25:40|182437.7|182307.7|182437|182307|182438|182308|182437|182307|3
1731702350000|2024-11-15 20:25:50|182435.5|182305.5|182435.3|182305.3|182437|182307|182435.3|182305.3|4
1731702360000|2024-11-15 20:26:00|182437.1|182307.1|182433.6|182303.6|182437.1|182307.1|182433.6|182303.6|3
1731702370000|2024-11-15 20:26:10|182435.3|182305.3|182433.1|182303.1|182437.1|182307.1|182433.1|182303.1|3
1731702380000|2024-11-15 20:26:20|182432.6|182302.6|182435.9|182305.9|182435.9|182305.9|182432.6|182302.6|3
1731702390000|2024-11-15 20:26:30|182430.6|182300.6|182436|182306|182438.5|182308.5|182430.6|182300.6|6
1731702400000|2024-11-15 20:26:40|182431.9|182301.9|182431.2|182301.2|182431.9|182301.9|182426.6|182296.6|6
1731702410000|2024-11-15 20:26:50|182430.2|182300.2|182433.1|182303.1|182433.1|182303.1|182430.2|182300.2|3
1731702420000|2024-11-15 20:27:00|182434.6|182304.6|182433.7|182303.7|182435.9|182305.9|182433.7|182303.7|4
1731702430000|2024-11-15 20:27:10|182435.1|182305.1|182433.7|182303.7|182435.1|182305.1|182432|182302|4
1731702440000|2024-11-15 20:27:20|182435.5|182305.5|182437.3|182307.3|182437.3|182307.3|182432.7|182302.7|6
1731702450000|2024-11-15 20:27:30|182439.3|182309.3|182441.2|182311.2|182441.2|182311.2|182439.3|182309.3|2
1731702460000|2024-11-15 20:27:40|182443.2|182313.2|182436.1|182306.1|182443.2|182313.2|182436.1|182306.1|5
1731702470000|2024-11-15 20:27:50|182437.6|182307.6|182436.6|182306.6|182437.6|182307.6|182435.1|182305.1|3
1731702480000|2024-11-15 20:28:00|182435.1|182305.1|182436.2|182306.2|182436.2|182306.2|182434.4|182304.4|3
1731702490000|2024-11-15 20:28:10|182435.7|182305.7|182435.7|182305.7|182435.7|182305.7|182435.7|182305.7|1
1731702500000|2024-11-15 20:28:20|182437.4|182307.4|182439.2|182309.2|182440|182310|182437|182307|4
1731702510000|2024-11-15 20:28:30|182438.3|182308.3|182438.3|182308.3|182438.3|182308.3|182436.8|182306.8|3
1731702520000|2024-11-15 20:28:40|182437.5|182307.5|182433.2|182303.2|182437.5|182307.5|182433.2|182303.2|4
1731702530000|2024-11-15 20:28:50|182431.2|182301.2|182431.2|182301.2|182434.7|182304.7|182431.2|182301.2|6
1731702540000|2024-11-15 20:29:00|182433|182303|182427.8|182297.8|182433|182303|182425.1|182295.1|4
1731702550000|2024-11-15 20:29:10|182431|182301|182431|182301|182431|182301|182431|182301|1
1731702560000|2024-11-15 20:29:20|182433.2|182303.2|182432.5|182302.5|182433.5|182303.5|182432|182302|4
1731702570000|2024-11-15 20:29:30|182431.5|182301.5|182429.9|182299.9|182432|182302|182429.9|182299.9|5
1731702580000|2024-11-15 20:29:40|182431|182301|182427.6|182297.6|182431|182301|182427.6|182297.6|3
1731702590000|2024-11-15 20:29:50|182425|182295|182410.2|182280.2|182425|182295|182410.2|182280.2|6
1731702600000|2024-11-15 20:30:00|182411.7|182281.7|182426.9|182296.9|182428.4|182298.4|182411.7|182281.7|7
1731702610000|2024-11-15 20:30:10|182429|182299|182429.2|182299.2|182429.2|182299.2|182427.5|182297.5|3
1731702620000|2024-11-15 20:30:20|182427.7|182297.7|182427.4|182297.4|182429.5|182299.5|182425.9|182295.9|7
1731702630000|2024-11-15 20:30:30|182429|182299|182426|182296|182429|182299|182426|182296|2
1731702660000|2024-11-15 20:31:00|182428.2|182298.2|182432.4|182302.4|182432.4|182302.4|182428.2|182298.2|2
1731702680000|2024-11-15 20:31:20|182434.4|182304.4|182433.2|182303.2|182434.4|182304.4|182431.2|182301.2|5
1731702690000|2024-11-15 20:31:30|182435.7|182305.7|182437|182307|182437.9|182307.9|182435.7|182305.7|3
1731702700000|2024-11-15 20:31:40|182438.8|182308.8|182438.8|182308.8|182438.8|182308.8|182437|182307|4
1731702710000|2024-11-15 20:31:50|182437.8|182307.8|182437|182307|182437.8|182307.8|182437|182307|2
1731702720000|2024-11-15 20:32:00|182438.8|182308.8|182438.6|182308.6|182438.8|182308.8|182437.5|182307.5|3
1731702740000|2024-11-15 20:32:20|182440.4|182310.4|182440.4|182310.4|182440.4|182310.4|182440.4|182310.4|1
1731702750000|2024-11-15 20:32:30|182439.6|182309.6|182439.7|182309.7|182439.7|182309.7|182439.6|182309.6|2
1731702770000|2024-11-15 20:32:50|182441.8|182311.8|182439.6|182309.6|182443.3|182313.3|182439.6|182309.6|3
1731702780000|2024-11-15 20:33:00|182438.3|182308.3|182436.6|182306.6|182438.3|182308.3|182436.1|182306.1|4
1731702790000|2024-11-15 20:33:10|182435.3|182305.3|182427.5|182297.5|182435.3|182305.3|182427.5|182297.5|7
1731702800000|2024-11-15 20:33:20|182426|182296|182416|182286|182426|182296|182416|182286|6
1731702810000|2024-11-15 20:33:30|182414.5|182284.5|182406.9|182276.9|182414.5|182284.5|182405.7|182275.7|6
1731702820000|2024-11-15 20:33:40|182409.9|182279.9|182411.9|182281.9|182414.8|182284.8|182409.9|182279.9|6
1731702830000|2024-11-15 20:33:50|182410.1|182280.1|182411.3|182281.3|182411.6|182281.6|182408.1|182278.1|5
1731702840000|2024-11-15 20:34:00|182413|182283|182413|182283|182413|182283|182413|182283|1
1731702850000|2024-11-15 20:34:10|182411|182281|182408|182278|182413|182283|182406.5|182276.5|6
1731702860000|2024-11-15 20:34:20|182406|182276|182406|182276|182406|182276|182406|182276|1
1731702870000|2024-11-15 20:34:30|182407|182277|182407|182277|182407|182277|182407|182277|1
1731702880000|2024-11-15 20:34:40|182409|182279|182409|182279|182409|182279|182409|182279|1
1731702890000|2024-11-15 20:34:50|182407|182277|182407.5|182277.5|182410|182280|182407|182277|3
1731702900000|2024-11-15 20:35:00|182409.2|182279.2|182406.6|182276.6|182409.2|182279.2|182406.6|182276.6|2
1731702910000|2024-11-15 20:35:10|182404.6|182274.6|182415.3|182285.3|182415.3|182285.3|182399.6|182269.6|6
1731702920000|2024-11-15 20:35:20|182422.1|182292.1|182420.3|182290.3|182422.1|182292.1|182420.3|182290.3|2
1731702930000|2024-11-15 20:35:30|182417.9|182287.9|182410.5|182280.5|182417.9|182287.9|182410.5|182280.5|4
1731702940000|2024-11-15 20:35:40|182413|182283|182427.5|182297.5|182429|182299|182413|182283|6
1731702950000|2024-11-15 20:35:50|182428.5|182298.5|182436.3|182306.3|182438.7|182308.7|182428.5|182298.5|7
1731702960000|2024-11-15 20:36:00|182431.3|182301.3|182427.2|182297.2|182431.3|182301.3|182421.9|182291.9|13
1731702970000|2024-11-15 20:36:10|182426.8|182296.8|182419.8|182289.8|182426.8|182296.8|182419.8|182289.8|4
1731702980000|2024-11-15 20:36:20|182417.4|182287.4|182428.1|182298.1|182432.9|182302.9|182417.1|182287.1|9
1731702990000|2024-11-15 20:36:30|182430.6|182300.6|182437.3|182307.3|182437.3|182307.3|182430.6|182300.6|4
1731703000000|2024-11-15 20:36:40|182438.9|182308.9|182440.4|182310.4|182442.4|182312.4|182438.9|182308.9|5
1731703010000|2024-11-15 20:36:50|182439.2|182309.2|182439.4|182309.4|182439.4|182309.4|182437.7|182307.7|3
1731703020000|2024-11-15 20:37:00|182437|182307|182439.8|182309.8|182439.8|182309.8|182435.4|182305.4|5
1731703030000|2024-11-15 20:37:10|182438.4|182308.4|182441|182311|182441|182311|182438.4|182308.4|3
1731703040000|2024-11-15 20:37:20|182440|182310|182440|182310|182440|182310|182440|182310|1
1731703050000|2024-11-15 20:37:30|182439.3|182309.3|182440.3|182310.3|182440.7|182310.7|182439.3|182309.3|3
1731703060000|2024-11-15 20:37:40|182441.7|182311.7|182444.1|182314.1|182444.1|182314.1|182441.7|182311.7|2
1731703070000|2024-11-15 20:37:50|182442.8|182312.8|182442.3|182312.3|182442.8|182312.8|182440.6|182310.6|3
1731703080000|2024-11-15 20:38:00|182443.8|182313.8|182435|182305|182443.8|182313.8|182433.5|182303.5|8
1731703090000|2024-11-15 20:38:10|182434|182304|182435|182305|182435.5|182305.5|182432.4|182302.4|5
1731703100000|2024-11-15 20:38:20|182438|182308|182440.2|182310.2|182443.3|182313.3|182438|182308|7
1731703110000|2024-11-15 20:38:30|182437.9|182307.9|182439.7|182309.7|182439.7|182309.7|182437.9|182307.9|2
1731703120000|2024-11-15 20:38:40|182437.2|182307.2|182422.8|182292.8|182440.5|182310.5|182422.8|182292.8|10
1731703130000|2024-11-15 20:38:50|182427.1|182297.1|182434.1|182304.1|182435.5|182305.5|182427.1|182297.1|7
1731703140000|2024-11-15 20:39:00|182432.8|182302.8|182434.3|182304.3|182434.3|182304.3|182432.8|182302.8|2
1731703150000|2024-11-15 20:39:10|182434.1|182304.1|182436.1|182306.1|182436.1|182306.1|182434.1|182304.1|2
1731703160000|2024-11-15 20:39:20|182439|182309|182439|182309|182439|182309|182439|182309|1
1731703170000|2024-11-15 20:39:30|182436|182306|182440|182310|182440|182310|182434.2|182304.2|5
1731703180000|2024-11-15 20:39:40|182438.7|182308.7|182440.5|182310.5|182440.5|182310.5|182438.7|182308.7|2
1731703190000|2024-11-15 20:39:50|182442.4|182312.4|182442.2|182312.2|182443.9|182313.9|182442.2|182312.2|4
1731703200000|2024-11-15 20:40:00|182440.7|182310.7|182443.4|182313.4|182443.9|182313.9|182440.7|182310.7|4
1731703210000|2024-11-15 20:40:10|182441.9|182311.9|182434.4|182304.4|182441.9|182311.9|182434.4|182304.4|5
1731703220000|2024-11-15 20:40:20|182432.4|182302.4|182411.2|182281.2|182434.1|182304.1|182411.2|182281.2|11
1731703230000|2024-11-15 20:40:30|182408.6|182278.6|182406.9|182276.9|182408.6|182278.6|182405.1|182275.1|7
1731703240000|2024-11-15 20:40:40|182407|182277|182403.2|182273.2|182407|182277|182403.2|182273.2|3
1731703250000|2024-11-15 20:40:50|182405.8|182275.8|182401.7|182271.7|182405.8|182275.8|182400.4|182270.4|7
1731703260000|2024-11-15 20:41:00|182399.9|182269.9|182395.9|182265.9|182404.4|182274.4|182391.7|182261.7|11
1731703270000|2024-11-15 20:41:10|182398.3|182268.3|182404.5|182274.5|182405|182275|182398.3|182268.3|4
1731703280000|2024-11-15 20:41:20|182406.7|182276.7|182414.1|182284.1|182416.1|182286.1|182406.7|182276.7|4
1731703290000|2024-11-15 20:41:30|182416.9|182286.9|182433|182303|182433|182303|182416.9|182286.9|8
1731703310000|2024-11-15 20:41:50|182431.2|182301.2|182429.1|182299.1|182433|182303|182428.8|182298.8|7
1731703320000|2024-11-15 20:42:00|182427.3|182297.3|182425.9|182295.9|182427.3|182297.3|182417.1|182287.1|8
1731703330000|2024-11-15 20:42:10|182420.9|182290.9|182429.9|182299.9|182429.9|182299.9|182420.9|182290.9|4
1731703340000|2024-11-15 20:42:20|182432.5|182302.5|182434.2|182304.2|182434.2|182304.2|182432.5|182302.5|2
1731703350000|2024-11-15 20:42:30|182431|182301|182430.9|182300.9|182433.5|182303.5|182430.9|182300.9|3
1731703360000|2024-11-15 20:42:40|182430.2|182300.2|182417.2|182287.2|182430.2|182300.2|182417.2|182287.2|8
1731703370000|2024-11-15 20:42:50|182416.2|182286.2|182415.8|182285.8|182417|182287|182412.3|182282.3|7
1731703390000|2024-11-15 20:43:10|182408.6|182278.6|182406.1|182276.1|182409.7|182279.7|182402.7|182272.7|10
1731703400000|2024-11-15 20:43:20|182408.5|182278.5|182408.5|182278.5|182408.5|182278.5|182408.5|182278.5|1
1731703410000|2024-11-15 20:43:30|182405.7|182275.7|182404.4|182274.4|182411.4|182281.4|182404.4|182274.4|6
1731703420000|2024-11-15 20:43:40|182401.6|182271.6|182393.7|182263.7|182404.1|182274.1|182392.7|182262.7|10
1731703430000|2024-11-15 20:43:50|182395.7|182265.7|182404.5|182274.5|182404.5|182274.5|182393.9|182263.9|6
1731703440000|2024-11-15 20:44:00|182402.2|182272.2|182407.3|182277.3|182407.3|182277.3|182399.5|182269.5|5
1731703450000|2024-11-15 20:44:10|182404.8|182274.8|182398|182268|182404.8|182274.8|182398|182268|3
1731703460000|2024-11-15 20:44:20|182399.5|182269.5|182411.5|182281.5|182411.5|182281.5|182399.5|182269.5|6
1731703470000|2024-11-15 20:44:30|182414.8|182284.8|182417.4|182287.4|182417.4|182287.4|182412.3|182282.3|4
1731703480000|2024-11-15 20:44:40|182416.2|182286.2|182406.4|182276.4|182416.2|182286.2|182401.6|182271.6|7
1731703500000|2024-11-15 20:45:00|182404.6|182274.6|182390.5|182260.5|182404.6|182274.6|182389.5|182259.5|9
1731703510000|2024-11-15 20:45:10|182386.1|182256.1|182388.7|182258.7|182390.4|182260.4|182386.1|182256.1|4
1731703520000|2024-11-15 20:45:20|182390.4|182260.4|182368.8|182238.8|182390.4|182260.4|182368.8|182238.8|3
1731703530000|2024-11-15 20:45:30|182370.6|182240.6|182362.7|182232.7|182377.1|182247.1|182362.2|182232.2|9
1731703540000|2024-11-15 20:45:40|182364.3|182234.3|182371.3|182241.3|182371.6|182241.6|182364.3|182234.3|7
1731703550000|2024-11-15 20:45:50|182369.3|182239.3|182366|182236|182369.3|182239.3|182364.5|182234.5|4
1731703560000|2024-11-15 20:46:00|182364.2|182234.2|182361.2|182231.2|182364.2|182234.2|182358.9|182228.9|4
1731703580000|2024-11-15 20:46:20|182359|182229|182360.8|182230.8|182360.8|182230.8|182359|182229|2
1731703590000|2024-11-15 20:46:30|182363.4|182233.4|182365.7|182235.7|182365.7|182235.7|182363.4|182233.4|3
1731703600000|2024-11-15 20:46:40|182366.2|182236.2|182364.4|182234.4|182366.2|182236.2|182364.4|182234.4|3
1731703610000|2024-11-15 20:46:50|182365.4|182235.4|182365.4|182235.4|182365.4|182235.4|182365.4|182235.4|1
1731703620000|2024-11-15 20:47:00|182367.2|182237.2|182374.5|182244.5|182377|182247|182367.2|182237.2|7
1731703630000|2024-11-15 20:47:10|182372.5|182242.5|182387.5|182257.5|182387.5|182257.5|182372.5|182242.5|3
1731703640000|2024-11-15 20:47:20|182389.5|182259.5|182377.4|182247.4|182390.8|182260.8|182377.4|182247.4|8
1731703650000|2024-11-15 20:47:30|182375|182245|182376.1|182246.1|182376.1|182246.1|182369.8|182239.8|3
1731703660000|2024-11-15 20:47:40|182373.6|182243.6|182375.8|182245.8|182377.8|182247.8|182369.3|182239.3|8
1731703670000|2024-11-15 20:47:50|182373.2|182243.2|182375.9|182245.9|182375.9|182245.9|182373.2|182243.2|3
1731703680000|2024-11-15 20:48:00|182374.2|182244.2|182371.5|182241.5|182374.2|182244.2|182369.5|182239.5|4
1731703690000|2024-11-15 20:48:10|182369.5|182239.5|182370.5|182240.5|182371.3|182241.3|182369|182239|4
1731703700000|2024-11-15 20:48:20|182372.8|182242.8|182368.7|182238.7|182372.8|182242.8|182368.7|182238.7|2
1731703710000|2024-11-15 20:48:30|182369.7|182239.7|182375.2|182245.2|182375.2|182245.2|182369.7|182239.7|3
1731703720000|2024-11-15 20:48:40|182373.2|182243.2|182373.2|182243.2|182373.2|182243.2|182373.2|182243.2|1
1731703730000|2024-11-15 20:48:50|182370.4|182240.4|182317.4|182115.4|182370.4|182240.4|182316.9|182109.9|9
1731703740000|2024-11-15 20:49:00|182278.9|182148.9|182277|182147|182312.7|182148.9|182274.5|182109.1|6
1731703750000|2024-11-15 20:49:10|182277.1|182147.1|182277.1|182147.1|182277.1|182147.1|182277.1|182147.1|1
1731703760000|2024-11-15 20:49:20|182277|182147|182286.8|182156.8|182289|182159|182277|182147|3
1731703770000|2024-11-15 20:49:30|182287.2|182157.2|182287.2|182157.2|182287.2|182157.2|182287.2|182157.2|1
1731703800000|2024-11-15 20:50:00|182283.9|182153.9|182276.3|182146.3|182283.9|182153.9|182274.5|182144.5|11
1731703810000|2024-11-15 20:50:10|182274|182144|182274|182144|182274|182144|182274|182144|1
1731703820000|2024-11-15 20:50:20|182281.3|182151.3|182303.2|182173.2|182309.7|182179.7|182281.3|182151.3|10
1731703830000|2024-11-15 20:50:30|182305.9|182175.9|182305.9|182175.9|182305.9|182175.9|182305.9|182175.9|1
1731703840000|2024-11-15 20:50:40|182310.2|182180.2|182306.5|182176.5|182310.2|182180.2|182306.5|182176.5|2
1731703850000|2024-11-15 20:50:50|182308.2|182178.2|182308.2|182178.2|182308.2|182178.2|182308.2|182178.2|1
1731703880000|2024-11-15 20:51:20|182305|182175|182303.2|182173.2|182306.5|182176.5|182299.8|182169.8|8
1731703890000|2024-11-15 20:51:30|182300.3|182170.3|182302.8|182172.8|182303.3|182173.3|182298.4|182168.4|5
1731703900000|2024-11-15 20:51:40|182305.3|182175.3|182303.5|182173.5|182307.5|182177.5|182303.5|182173.5|3
1731703910000|2024-11-15 20:51:50|182300.6|182170.6|182324|182194|182326|182196|182300.6|182170.6|7
1731703920000|2024-11-15 20:52:00|182321.8|182191.8|182321|182191|182321.8|182191.8|182321|182191|2
1731703930000|2024-11-15 20:52:10|182322.1|182192.1|182322.1|182192.1|182322.1|182192.1|182322.1|182192.1|1
1731703940000|2024-11-15 20:52:20|182319.6|182189.6|182330.2|182200.2|182336.1|182206.1|182319.6|182189.6|5
1731703950000|2024-11-15 20:52:30|182327.6|182197.6|182324.8|182194.8|182327.6|182197.6|182324.8|182194.8|3
1731703960000|2024-11-15 20:52:40|182323|182193|182312.7|182182.7|182323|182193|182312.7|182182.7|9
1731703980000|2024-11-15 20:53:00|182309.7|182179.7|182309.4|182179.4|182310.6|182180.6|182309.2|182179.2|4
1731703990000|2024-11-15 20:53:10|182307.8|182177.8|182309.1|182179.1|182310.7|182180.7|182307.8|182177.8|9
1731704000000|2024-11-15 20:53:20|182303.1|182173.1|182299.5|182169.5|182303.1|182173.1|182299.5|182169.5|2
1731704010000|2024-11-15 20:53:30|182298.1|182168.1|182312.6|182182.6|182313|182183|182297.2|182167.2|13
1731704020000|2024-11-15 20:53:40|182314|182184|182311.7|182181.7|182314|182184|182311.7|182181.7|6
1731704030000|2024-11-15 20:53:50|182306.4|182176.4|182311.8|182181.8|182313.2|182183.2|182306.4|182176.4|7
1731704040000|2024-11-15 20:54:00|182310.3|182180.3|182307|182177|182310.3|182180.3|182306.3|182176.3|3
1731704050000|2024-11-15 20:54:10|182307.3|182177.3|182310.2|182180.2|182310.2|182180.2|182306.5|182176.5|4
1731704060000|2024-11-15 20:54:20|182309.6|182179.6|182302.4|182172.4|182309.6|182179.6|182302.4|182172.4|3
1731704070000|2024-11-15 20:54:30|182304.1|182174.1|182304.1|182174.1|182304.1|182174.1|182304.1|182174.1|1
1731704080000|2024-11-15 20:54:40|182306.2|182176.2|182300.2|182170.2|182307.3|182177.3|182300.2|182170.2|7
1731704090000|2024-11-15 20:54:50|182296.9|182166.9|182281.4|182151.4|182309.1|182179.1|182281.4|182151.4|11
1731704100000|2024-11-15 20:55:00|182287.3|182157.3|182290.7|182160.7|182290.7|182160.7|182282.9|182152.9|6
1731704110000|2024-11-15 20:55:10|182287|182157|182307|182177|182307|182177|182287|182157|6
1731704120000|2024-11-15 20:55:20|182294.5|182164.5|182301.6|182171.6|182306.9|182176.9|182294.5|182164.5|11
1731704130000|2024-11-15 20:55:30|182305.5|182175.5|182300.5|182170.5|182305.5|182175.5|182284.2|182154.2|6
1731704140000|2024-11-15 20:55:40|182301.9|182171.9|182300.9|182170.9|182304.8|182174.8|182297.8|182167.8|4
1731704170000|2024-11-15 20:56:10|182301.8|182171.8|182301.9|182171.9|182313.3|182183.3|182301.8|182171.8|11
1731704180000|2024-11-15 20:56:20|182303.6|182173.6|182309.1|182179.1|182309.1|182179.1|182303.6|182173.6|12
1731704190000|2024-11-15 20:56:30|182307.5|182177.5|182304.9|182174.9|182312.9|182182.9|182300.5|182170.5|19
1731704200000|2024-11-15 20:56:40|182307.9|182177.9|182300.5|182170.5|182309|182179|182300.5|182170.5|11
1731704210000|2024-11-15 20:56:50|182303.5|182173.5|182314.4|182184.4|182314.4|182184.4|182300.7|182170.7|14
1731704220000|2024-11-15 20:57:00|182308.6|182178.6|182311.5|182181.5|182311.5|182181.5|182308|182178|3
1731704230000|2024-11-15 20:57:10|182308.9|182178.9|182316.7|182186.7|182321.4|182191.4|182308.9|182178.9|10
1731704240000|2024-11-15 20:57:20|182317.9|182187.9|182326.3|182196.3|182329|182199|182317.9|182187.9|16
1731704250000|2024-11-15 20:57:30|182323.6|182193.6|182318.9|182188.9|182323.6|182193.6|182316.7|182186.7|7
1731704260000|2024-11-15 20:57:40|182319.9|182189.9|182321.8|182191.8|182323.4|182193.4|182318.5|182188.5|11
1731704270000|2024-11-15 20:57:50|182315.6|182185.6|182323.6|182193.6|182328.3|182198.3|182313.8|182183.8|12
1731704280000|2024-11-15 20:58:00|182321.1|182191.1|182331.3|182201.3|182331.3|182201.3|182321.1|182191.1|7
1731704290000|2024-11-15 20:58:10|182337.6|182207.6|182327.4|182197.4|182341.7|182211.7|182327.4|182197.4|4
1731704300000|2024-11-15 20:58:20|182323.6|182193.6|182330.7|182200.7|182330.7|182200.7|182323.6|182193.6|2
1731704310000|2024-11-15 20:58:30|182328.2|182198.2|182314|182184|182328.2|182198.2|182300.3|182170.3|10
1731704320000|2024-11-15 20:58:40|182311.1|182181.1|182313.8|182183.8|182316.4|182186.4|182311.1|182181.1|4
1731704330000|2024-11-15 20:58:50|182314.1|182184.1|182300.6|182170.6|182314.1|182184.1|182294.2|182164.2|24
1731704340000|2024-11-15 20:59:00|182300.4|182170.4|182305.7|182175.7|182305.7|182175.7|182300.4|182170.4|5
1731704350000|2024-11-15 20:59:10|182311.4|182181.4|182311.4|182181.4|182311.4|182181.4|182311.4|182181.4|1
1731704360000|2024-11-15 20:59:20|182311.3|182181.3|182311.2|182181.2|182311.3|182181.3|182311.2|182181.2|2
1731704370000|2024-11-15 20:59:30|182313.9|182183.9|182296|182166|182313.9|182183.9|182294|182164|5
1731704380000|2024-11-15 20:59:40|182298.7|182168.7|182294.4|182164.4|182298.7|182168.7|182294.4|182164.4|4
1731704390000|2024-11-15 20:59:50|182297.1|182167.1|182296.8|182166.8|182297.1|182167.1|182294.1|182164.1|3
1731704400000|2024-11-15 21:00:00|182299|182169|182296.6|182166.6|182300.7|182170.7|182296|182166|8
1731704420000|2024-11-15 21:00:20|182296.9|182166.9|182296.9|182166.9|182296.9|182166.9|182296.9|182166.9|1
1731704430000|2024-11-15 21:00:30|182295.2|182165.2|182301.1|182171.1|182303.3|182173.3|182295.2|182165.2|5
1731704440000|2024-11-15 21:00:40|182300.8|182170.8|182299.2|182169.2|182300.8|182170.8|182296.4|182166.4|5
1731704450000|2024-11-15 21:00:50|182296.6|182166.6|182299.5|182169.5|182299.5|182169.5|182296.6|182166.6|4
1731704460000|2024-11-15 21:01:00|182297.1|182167.1|182300.4|182170.4|182300.4|182170.4|182297.1|182167.1|4
1731704470000|2024-11-15 21:01:10|182296.8|182166.8|182295.3|182165.3|182299|182169|182292.6|182162.6|6
1731704480000|2024-11-15 21:01:20|182292.3|182162.3|182289.6|182159.6|182292.3|182162.3|182287.7|182157.7|4
1731704510000|2024-11-15 21:01:50|182286.7|182156.7|182286.7|182156.7|182286.7|182156.7|182286.7|182156.7|1
1731704520000|2024-11-15 21:02:00|182290.6|182160.6|182287.5|182157.5|182290.6|182160.6|182287.5|182157.5|2
1731704530000|2024-11-15 21:02:10|182290|182160|182293.3|182163.3|182293.3|182163.3|182290|182160|2
1731704550000|2024-11-15 21:02:30|182302.9|182172.9|182297.8|182167.8|182302.9|182172.9|182297.8|182167.8|5
1731704560000|2024-11-15 21:02:40|182299.8|182169.8|182304.5|182174.5|182306|182176|182299.8|182169.8|6
1731704570000|2024-11-15 21:02:50|182300.5|182170.5|182303.1|182173.1|182303.1|182173.1|182300.5|182170.5|2
1731704580000|2024-11-15 21:03:00|182305.9|182175.9|182309.4|182179.4|182311|182181|182305.9|182175.9|8
1731704590000|2024-11-15 21:03:10|182310.3|182180.3|182307.3|182177.3|182310.3|182180.3|182307.3|182177.3|2
1731704600000|2024-11-15 21:03:20|182307.4|182177.4|182310.5|182180.5|182313.2|182183.2|182307.4|182177.4|4
1731704610000|2024-11-15 21:03:30|182313.5|182183.5|182311.6|182181.6|182313.5|182183.5|182306.8|182176.8|5
1731704630000|2024-11-15 21:03:50|182310.7|182180.7|182312.6|182182.6|182312.6|182182.6|182310.2|182180.2|4
1731704640000|2024-11-15 21:04:00|182310.2|182180.2|182313.6|182183.6|182313.6|182183.6|182310.2|182180.2|3
1731704650000|2024-11-15 21:04:10|182310.8|182180.8|182315.2|182185.2|182315.2|182185.2|182310.8|182180.8|4
1731704660000|2024-11-15 21:04:20|182315|182185|182310.9|182180.9|182315|182185|182310.9|182180.9|5
1731704670000|2024-11-15 21:04:30|182308.4|182178.4|182310.4|182180.4|182310.9|182180.9|182308.4|182178.4|4
1731704680000|2024-11-15 21:04:40|182312.4|182182.4|182312.4|182182.4|182312.4|182182.4|182312.4|182182.4|1
1731704700000|2024-11-15 21:05:00|182309.6|182179.6|182276.8|182146.8|182312.8|182182.8|182274.2|182144.2|9
1731704780000|2024-11-15 21:06:20|182274.6|182144.6|182274.6|182144.6|182274.6|182144.6|182274.6|182144.6|1
1731704800000|2024-11-15 21:06:40|182270.9|182140.9|182273.2|182143.2|182273.2|182143.2|182270.9|182140.9|2
1731704810000|2024-11-15 21:06:50|182269.9|182139.9|182269.9|182139.9|182269.9|182139.9|182269.9|182139.9|1
1731704820000|2024-11-15 21:07:00|182270|182140|182273|182143|182273|182143|182270|182140|2
1731704830000|2024-11-15 21:07:10|182272.9|182142.9|182272.9|182142.9|182272.9|182142.9|182272.9|182142.9|1
1731704840000|2024-11-15 21:07:20|182273|182143|182273|182143|182273|182143|182273|182143|1
1731704850000|2024-11-15 21:07:30|182273.3|182143.3|182271|182141|182276|182146|182271|182141|4
1731704860000|2024-11-15 21:07:40|182273.7|182143.7|182273.7|182143.7|182273.7|182143.7|182273.7|182143.7|1
1731704870000|2024-11-15 21:07:50|182268.3|182138.3|182262.1|182132.1|182268.3|182138.3|182262.1|182132.1|2
1731704880000|2024-11-15 21:08:00|182262|182132|182262|182132|182262|182132|182262|182132|1
1731704890000|2024-11-15 21:08:10|182259.8|182129.8|182275.3|182145.3|182275.3|182145.3|182259.8|182129.8|8
1731704900000|2024-11-15 21:08:20|182272.3|182142.3|182279.4|182149.4|182279.4|182149.4|182269.8|182139.8|6
1731704910000|2024-11-15 21:08:30|182277.6|182147.6|182272.4|182142.4|182279.4|182149.4|182272.4|182142.4|8
1731704940000|2024-11-15 21:09:00|182272.5|182142.5|182266.5|182136.5|182272.5|182142.5|182266.5|182136.5|4
1731704950000|2024-11-15 21:09:10|182267.2|182137.2|182267.2|182137.2|182267.2|182137.2|182267.2|182137.2|1
1731704960000|2024-11-15 21:09:20|182266.8|182136.8|182268.2|182138.2|182268.2|182138.2|182266.8|182136.8|2
1731704970000|2024-11-15 21:09:30|182267.2|182137.2|182269.3|182139.3|182269.3|182139.3|182267.2|182137.2|2
1731705000000|2024-11-15 21:10:00|182271.5|182141.5|182271.5|182141.5|182271.5|182141.5|182271.5|182141.5|1
1731705020000|2024-11-15 21:10:20|182271.6|182141.6|182271.6|182141.6|182271.6|182141.6|182271.6|182141.6|1
1731705030000|2024-11-15 21:10:30|182270.2|182140.2|182268.6|182138.6|182270.2|182140.2|182268.6|182138.6|2
1731705040000|2024-11-15 21:10:40|182270.5|182140.5|182269.3|182139.3|182270.5|182140.5|182269.3|182139.3|2
1731705050000|2024-11-15 21:10:50|182270.8|182140.8|182269.3|182139.3|182270.8|182140.8|182269.3|182139.3|3
1731705060000|2024-11-15 21:11:00|182267.5|182137.5|182267.5|182137.5|182267.5|182137.5|182267.5|182137.5|1
1731705070000|2024-11-15 21:11:10|182265.8|182135.8|182261.4|182131.4|182265.8|182135.8|182261.4|182131.4|3
1731705080000|2024-11-15 21:11:20|182260.9|182130.9|182260.9|182130.9|182260.9|182130.9|182260.9|182130.9|1
1731705090000|2024-11-15 21:11:30|182261.8|182131.8|182264.3|182134.3|182265.7|182135.7|182261.8|182131.8|13
1731705110000|2024-11-15 21:11:50|182264.4|182134.4|182264.4|182134.4|182264.4|182134.4|182264.4|182134.4|1
1731705120000|2024-11-15 21:12:00|182265.1|182135.1|182254.6|182124.6|182265.1|182135.1|182244.7|182114.7|6
1731705130000|2024-11-15 21:12:10|182253.4|182123.4|182258.6|182128.6|182258.6|182128.6|182253.4|182123.4|4
1731705140000|2024-11-15 21:12:20|182261.1|182131.1|182261.4|182131.4|182263.5|182133.5|182261.1|182131.1|3
1731705180000|2024-11-15 21:13:00|182268.1|182138.1|182268.1|182138.1|182268.1|182138.1|182268.1|182138.1|1
1731705190000|2024-11-15 21:13:10|182265.1|182135.1|182266|182136|182268.7|182138.7|182265.1|182135.1|4
1731705200000|2024-11-15 21:13:20|182266.3|182136.3|182261.4|182131.4|182266.3|182136.3|182261.4|182131.4|2
1731705210000|2024-11-15 21:13:30|182260.3|182130.3|182255.2|182125.2|182260.3|182130.3|182255.2|182125.2|3
1731705230000|2024-11-15 21:13:50|182255.3|182125.3|182257.6|182127.6|182257.6|182127.6|182255.3|182125.3|2
1731705240000|2024-11-15 21:14:00|182256.5|182126.5|182256.5|182126.5|182256.5|182126.5|182256.5|182126.5|1
1731705250000|2024-11-15 21:14:10|182256.4|182126.4|182255.4|182125.4|182256.4|182126.4|182255.4|182125.4|2
1731705260000|2024-11-15 21:14:20|182254.6|182124.6|182254.6|182124.6|182254.6|182124.6|182254.6|182124.6|1
1731705270000|2024-11-15 21:14:30|182254.7|182124.7|182254.7|182124.7|182254.7|182124.7|182254.7|182124.7|1
1731705280000|2024-11-15 21:14:40|182252.9|182122.9|182252.9|182122.9|182252.9|182122.9|182252.9|182122.9|1
1731705290000|2024-11-15 21:14:50|182249.8|182119.8|182253.7|182123.7|182253.7|182123.7|182249.8|182119.8|3
1731705300000|2024-11-15 21:15:00|182262.2|182132.2|182262.2|182132.2|182262.2|182132.2|182259.6|182129.6|3
1731705310000|2024-11-15 21:15:10|182260.6|182130.6|182260.6|182130.6|182260.6|182130.6|182260.6|182130.6|1
1731705370000|2024-11-15 21:16:10|182256.6|182126.6|182200.7|182070.7|182256.6|182126.6|182200.7|182070.7|2
1731705410000|2024-11-15 21:16:50|182201.9|182071.9|182200.7|182070.7|182201.9|182071.9|182200.7|182070.7|2
1731705420000|2024-11-15 21:17:00|182203.5|182073.5|182207.5|182077.5|182209.5|182079.5|182203.5|182073.5|3
1731705450000|2024-11-15 21:17:30|182204.9|182074.9|182207.3|182077.3|182207.3|182077.3|182204.9|182074.9|2
1731705470000|2024-11-15 21:17:50|182207.5|182077.5|182207.5|182077.5|182207.5|182077.5|182207.5|182077.5|1
1731705480000|2024-11-15 21:18:00|182205|182075|182205|182075|182205|182075|182205|182075|1
1731705520000|2024-11-15 21:18:40|182203.5|182073.5|182203.5|182073.5|182203.5|182073.5|182203.5|182073.5|1
1731705550000|2024-11-15 21:19:10|182206.2|182076.2|182206.2|182076.2|182206.2|182076.2|182206.2|182076.2|1
1731705560000|2024-11-15 21:19:20|182206.1|182076.1|182206.1|182076.1|182206.1|182076.1|182206.1|182076.1|1
1731705580000|2024-11-15 21:19:40|182203.2|182073.2|182203.9|182073.9|182203.9|182073.9|182203.2|182073.2|2
1731705610000|2024-11-15 21:20:10|182202|182072|182202|182072|182202|182072|182202|182072|1
1731705620000|2024-11-15 21:20:20|182217.8|182087.8|182297.6|182052|182297.7|182111.1|182217.8|182050.9|12
1731705630000|2024-11-15 21:20:30|182294.1|182051.9|182243.1|182113.1|182294.1|182115.1|182239.3|182051.9|23
1731705640000|2024-11-15 21:20:40|182282.6|182063.8|182278.5|182066.1|182290.6|182108.2|182237|182056.7|11
1731705650000|2024-11-15 21:20:50|182237.5|182107.5|182301.6|182050.3|182301.6|182108.4|182234.3|182050.3|13
1731705660000|2024-11-15 21:21:00|182297.7|182050.4|182285.1|182064|182297.7|182109.9|182234.4|182050.4|19
1731705670000|2024-11-15 21:21:10|182239.5|182109.5|182294.3|182048.8|182300.4|182114.3|182233|182048.8|23
1731705680000|2024-11-15 21:21:20|182290.1|182051.3|182270.2|182054.7|182292.1|182109.9|182228.5|182046|21
1731705690000|2024-11-15 21:21:30|182276.3|182058.4|182276.6|182063.6|182279.5|182106.3|182231.9|182058.2|15
1731705700000|2024-11-15 21:21:40|182236.4|182106.4|182282.6|182057|182291|182109|182229.5|182047|20
1731705710000|2024-11-15 21:21:50|182237.1|182107.1|182231.8|182101.8|182278.5|182107.1|182227.1|182054|18
1731705720000|2024-11-15 21:22:00|182228.9|182098.9|182290.1|182039.7|182292.1|182104.9|182226.6|182038.3|21
1731705730000|2024-11-15 21:22:10|182270.5|182063.6|182291.9|182044.4|182291.9|182069.6|182270.4|182044.2|6
1731705740000|2024-11-15 21:22:20|182289.7|182045.5|182298.2|182038.6|182299.3|182104.2|182234.2|182038.3|18
1731705750000|2024-11-15 21:22:30|182278.9|182060.6|182299.6|182039.8|182299.6|182065.1|182277.3|182039.7|7
1731705760000|2024-11-15 21:22:40|182297.9|182036.9|182300.7|182038.7|182300.7|182066.7|182274.4|182036.9|6
1731705770000|2024-11-15 21:22:50|182301|182039.8|182298.4|182040|182303.4|182065.3|182280.1|182034.3|8
1731705780000|2024-11-15 21:23:00|182280.4|182059.4|182300.8|182042.3|182301.1|182066.1|182279.4|182040.3|12
1731705790000|2024-11-15 21:23:10|182244.3|182114.3|182303.6|182067.4|182303.6|182120.1|182244.3|182059.7|13
1731705800000|2024-11-15 21:23:20|182299.1|182068.7|182305.9|182042.6|182305.9|182119.7|182249.4|182042.6|15
1731705810000|2024-11-15 21:23:30|182283.8|182064.8|182306.7|182045|182308.1|182068.9|182283.5|182041.9|18
1731705830000|2024-11-15 21:23:50|182285|182065.8|182290.3|182066.1|182309.3|182066.8|182284.1|182039.1|10
1731705840000|2024-11-15 21:24:00|182313.6|182042.1|182304.3|182055.6|182314.7|182082.8|182285.2|182035.6|19
1731705850000|2024-11-15 21:24:10|182284.9|182079|182304.7|182056.3|182305.8|182081.2|182282.3|182055.6|9
1731705860000|2024-11-15 21:24:20|182283.8|182079.6|182302|182060.7|182309.9|182116.2|182246.2|182041.4|20
1731705870000|2024-11-15 21:24:30|182303|182059.5|182297.3|182060.2|182303|182117.5|182246.4|182059.4|13
1731705880000|2024-11-15 21:24:40|182304.2|182044.7|182248.3|182118.3|182306|182119.4|182247.3|182044.7|13
1731705890000|2024-11-15 21:24:50|182303.5|182063.6|182285.2|182070.5|182308.7|182118.5|182248|182047.8|22
1731705900000|2024-11-15 21:25:00|182288.3|182078.3|182321.1|181979.1|182383|182078.3|182288.3|181953.1|40
1731705910000|2024-11-15 21:25:10|182295.7|181953.7|182326.4|181984.4|182355.4|182041.7|182273|181931|40
1731705920000|2024-11-15 21:25:20|182320|181978|182327.9|181985.9|182346.7|182004.7|182316.1|181974.1|18
1731705930000|2024-11-15 21:25:30|182310.8|181968.8|182339.3|181997.3|182339.6|181997.6|182310.3|181968.3|13
1731705940000|2024-11-15 21:25:40|182315.3|181973.3|182317.9|181975.9|182370.9|182028.9|182262.5|181920.5|30
1731705950000|2024-11-15 21:25:50|182293.1|181951.1|182345.3|182003.3|182404.8|182062.8|182162.1|181820.1|40
1731705960000|2024-11-15 21:26:00|182252|181910|182388.4|182046.4|182415.3|182073.3|182252|181910|40
1731705970000|2024-11-15 21:26:10|182376.4|182034.4|182321.2|181979.2|182417.9|182075.9|182237.9|181895.9|40
1731705980000|2024-11-15 21:26:20|182358.7|182016.7|182333.7|181991.7|182358.7|182026|182119.9|181777.9|40
1731705990000|2024-11-15 21:26:30|182313.6|181971.6|182309.9|181967.9|182359.9|182017.9|182120|181778|40
1731706000000|2024-11-15 21:26:40|182318.6|181976.6|182311.3|181969.3|182334.2|182003|182273.2|181931.2|38
1731706010000|2024-11-15 21:26:50|182315.4|181973.4|182313.6|181971.6|182325.9|181983.9|182120.7|181778.7|30
1731706020000|2024-11-15 21:27:00|182311|181969|182425.6|182083.6|182425.6|182083.6|182120|181778|17
1731706030000|2024-11-15 21:27:10|182444.8|182102.8|182340.6|181998.6|182444.8|182102.8|182277.8|181935.8|40
1731706040000|2024-11-15 21:27:20|182253.4|181911.4|182299.2|181988.8|182404.2|182062.2|182190.5|181848.5|40
1731706050000|2024-11-15 21:27:30|182322.6|181980.6|182325.2|181983.2|182364.8|182022.8|182195.8|181853.8|40
1731706060000|2024-11-15 21:27:40|182320.1|181978.1|182340.3|181998.3|182362.4|182020.4|182131.5|181789.5|39
1731706070000|2024-11-15 21:27:50|182326.4|181984.4|182330.3|181988.3|182395.3|182053.3|182195|181853|40
1731706080000|2024-11-15 21:28:00|182338.8|181996.8|182333.7|181991.7|182386.3|182044.3|182123|181781|40
1731706090000|2024-11-15 21:28:10|182318.7|181976.7|182322|181980|182475.9|182133.9|182122.5|181780.5|39
1731706100000|2024-11-15 21:28:20|182328.2|181986.2|182189|181865.2|182350.8|182008.8|182158.9|181816.9|40
1731706110000|2024-11-15 21:28:30|182177.6|181887.9|182138.3|181901.5|182186.8|181901.5|182116.8|181774.8|40
1731706120000|2024-11-15 21:28:40|182160.8|181829.1|182152.6|181850.9|182173.9|181902.5|182110.2|181768.2|40
1731706130000|2024-11-15 21:28:50|182160.6|181818.6|182292.2|182049.5|182313.3|182092.7|182160.6|181818.6|40
1731706140000|2024-11-15 21:29:00|182280.4|182052.6|182424.2|182085.8|182443.4|182141.9|182258.4|182041.4|38
1731706150000|2024-11-15 21:29:10|182423.8|182081.8|182311.5|181969.5|182423.8|182081.8|182292.7|181950.7|39
1731706160000|2024-11-15 21:29:20|182295.6|181953.6|182267.3|181959|182315.5|182033|182229.2|181922.3|30
1731706170000|2024-11-15 21:29:30|182248.6|181990.3|182312.1|181970.1|182345.5|182070.8|182190.9|181945.4|39
1731706180000|2024-11-15 21:29:40|182288.1|181946.1|182223.8|181881.8|182354.1|182064.5|182127.2|181785.2|40
1731706190000|2024-11-15 21:29:50|182147.1|181805.1|182200.4|181858.4|182228.4|182001.6|182100.4|181758.4|40
1731706200000|2024-11-15 21:30:00|182214.6|181872.6|182334|181992|182334|181992|182108.7|181766.7|38
1731706210000|2024-11-15 21:30:10|182324.4|181982.4|182332.2|181990.2|182387.1|182045.1|182314.7|181972.7|37
1731706220000|2024-11-15 21:30:20|182339.7|181997.7|182311.4|181969.4|182368.6|182026.6|182299.4|181957.4|38
1731706230000|2024-11-15 21:30:30|182309.8|181967.8|182304.3|181962.3|182347.4|182005.4|182288.8|181946.8|40
1731706240000|2024-11-15 21:30:40|182316.2|181974.2|182278|181936|182370.8|182028.8|182278|181936|40
1731706250000|2024-11-15 21:30:50|182312.8|181970.8|182291.5|181979.9|182353.3|182011.3|182245.2|181903.2|40
1731706260000|2024-11-15 21:31:00|182277|181935|182276.8|181934.8|182295.6|181978.6|182271.9|181929.9|38
1731706270000|2024-11-15 21:31:10|182293.1|181985.6|182259.4|181917.4|182298.4|181985.6|182255.3|181913.3|38
1731706280000|2024-11-15 21:31:20|182273.9|181931.9|182291.4|181977.4|182298.5|181980.3|182258|181916|39
1731706290000|2024-11-15 21:31:30|182273.8|181931.8|182279.6|181937.6|182302|182010|182238.6|181896.6|38
1731706300000|2024-11-15 21:31:40|182274.3|181932.3|182289.6|181984.3|182301.1|181984.3|182260.8|181918.8|39
1731706310000|2024-11-15 21:31:50|182279.7|181937.7|182269.4|181927.4|182296.7|181981.8|182258.8|181916.8|40
1731706320000|2024-11-15 21:32:00|182274.9|181932.9|182280.2|181938.2|182298.9|182010.9|182236.2|181894.2|40
1731706330000|2024-11-15 21:32:10|182282.6|181940.6|182302.2|181967|182302.2|181982.9|182246.7|181904.7|40
1731706340000|2024-11-15 21:32:20|182274|181932|182277|181935|182298.1|181976|182249.5|181907.5|40
1731706350000|2024-11-15 21:32:30|182288.5|181946.5|182275.7|181933.7|182306.4|181977.7|182268|181926|40
1731706360000|2024-11-15 21:32:40|182277.5|181935.5|182278.9|181936.9|182308.4|181997.5|182252.6|181910.6|40
1731706370000|2024-11-15 21:32:50|182293.5|182010.1|182296.9|181954.9|182317.3|182010.1|182249.5|181907.5|38
1731706380000|2024-11-15 21:33:00|182299.5|181957.5|182290.4|181964.1|182304.7|181984.9|182279.2|181937.2|40
1731706390000|2024-11-15 21:33:10|182291.6|181958.7|182255.4|181913.4|182300|182082.3|182212.3|181892.1|40
1731706400000|2024-11-15 21:33:20|182288.5|181982.1|182295.1|181986.6|182297.2|181994.1|182257.3|181915.3|40
1731706410000|2024-11-15 21:33:30|182293.2|181981.3|182301|181959|182303.1|181981.3|182230.8|181888.8|40
1731706420000|2024-11-15 21:33:40|182290|181948|182296.2|181954.2|182300.6|182084.1|182214.1|181916.6|40
1731706430000|2024-11-15 21:33:50|182294.5|181952.5|182257.3|181915.3|182300.3|181990.9|182179.5|181837.5|39
1731706440000|2024-11-15 21:34:00|182256.9|181914.9|182299.7|181969|182299.9|181990.1|182241.2|181899.2|39
1731706450000|2024-11-15 21:34:10|182286.1|181944.1|182275.8|181933.8|182301.5|181985.9|182248.9|181906.9|40
1731706460000|2024-11-15 21:34:20|182262.6|181920.6|182287|181945|182305.5|181975.2|182229.1|181887.1|40
1731706470000|2024-11-15 21:34:30|182255.1|181913.1|182303.9|181961.9|182303.9|181977.9|182164.7|181822.7|39
1731706480000|2024-11-15 21:34:40|182258.4|181916.4|182276.5|181934.5|182301.2|182085.1|182215.1|181916.4|40
1731706490000|2024-11-15 21:34:50|182295.3|181953.3|182274.5|181932.5|182297.3|182006.5|182250.3|181908.3|40
1731706500000|2024-11-15 21:35:00|182285.6|181943.6|182210.9|181868.9|182300.2|181959|182185.6|181843.6|40
1731706510000|2024-11-15 21:35:10|182211.5|181869.5|182199.8|181857.8|182251.5|181909.5|182185.2|181843.2|24
1731706520000|2024-11-15 21:35:20|182211.7|181869.7|182200.6|181858.6|182242.6|181930.4|182182.5|181840.5|39
1731706530000|2024-11-15 21:35:30|182220.4|181878.4|182211.1|181869.1|182235.3|181931.7|182174.6|181832.6|39
1731706540000|2024-11-15 21:35:40|182209.8|181867.8|182244.5|181902.5|182244.5|181902.5|182172.5|181830.5|37
1731706550000|2024-11-15 21:35:50|182244.6|181902.6|182236.1|181894.1|182245.8|181903.8|182220.8|181878.8|7
1731706560000|2024-11-15 21:36:00|182208.9|181866.9|182197.4|181855.4|182230.8|181888.8|182189|181847|40
1731706570000|2024-11-15 21:36:10|182200.6|181858.6|182185.6|181843.6|182232.8|181890.8|182173.9|181831.9|40
1731706580000|2024-11-15 21:36:20|182184.7|181842.7|182226.7|181884.7|182243.8|181901.8|182182.2|181840.2|40
1731706590000|2024-11-15 21:36:30|182187.2|181845.2|182231.5|181889.5|182231.5|181889.5|182183.1|181841.1|40
1731706600000|2024-11-15 21:36:40|182201.7|181859.7|182241.7|181899.7|182243.6|181901.8|182177.9|181835.9|38
1731706610000|2024-11-15 21:36:50|182191.9|181849.9|182198.5|181856.5|182242.1|181900.1|182174.3|181832.3|39
1731706620000|2024-11-15 21:37:00|182212.5|181870.5|182196.9|181854.9|182230.9|181888.9|182183.8|181841.8|39
1731706630000|2024-11-15 21:37:10|182191.6|181849.6|182186.7|181844.7|182241.6|181899.6|182180.5|181838.5|40
1731706640000|2024-11-15 21:37:20|182196.5|181854.5|182209.6|181867.6|182244|181902|182159.9|181817.9|39
1731706650000|2024-11-15 21:37:30|182207.9|181865.9|182205.9|181863.9|182233.5|181891.5|182184.2|181842.2|39
1731706660000|2024-11-15 21:37:40|182211.1|181869.1|182195.3|181853.3|182228.2|181886.2|182167.4|181825.4|39
1731706670000|2024-11-15 21:37:50|182205.1|181863.1|182199.6|181857.6|182231.5|181889.5|182182.1|181840.1|40
1731706680000|2024-11-15 21:38:00|182210.3|181868.3|182218.5|181876.5|182232|181890|182183.8|181841.8|39
1731706690000|2024-11-15 21:38:10|182190.8|181848.8|182202.1|181860.1|182232.1|181890.1|182177.2|181835.2|40
1731706700000|2024-11-15 21:38:20|182205.6|181863.6|182210.3|181868.3|182242.2|181900.2|182181.5|181839.5|38
1731706710000|2024-11-15 21:38:30|182216.6|181874.6|182229.5|181887.5|182231.6|181889.6|182175.8|181833.8|40
1731706720000|2024-11-15 21:38:40|182197.9|181855.9|182211|181869|182232.2|181890.2|182172.7|181830.7|38
1731706730000|2024-11-15 21:38:50|182212.3|181870.3|182208.1|181866.1|182243.4|181903.7|182187.9|181845.9|39
1731706740000|2024-11-15 21:39:00|182210.8|181868.8|182220.2|181878.2|182232.8|181890.8|182175.5|181833.5|38
1731706750000|2024-11-15 21:39:10|182199.8|181857.8|182194.7|181852.7|182242.8|181900.8|182174.8|181832.8|40
1731706760000|2024-11-15 21:39:20|182229.9|181887.9|182207.2|181865.2|182242|181900|182176.3|181834.3|38
1731706770000|2024-11-15 21:39:30|182213.6|181871.6|182181|181839|182231.1|181889.1|182161.5|181819.5|39
1731706780000|2024-11-15 21:39:40|182194.2|181852.2|182181.4|181839.4|182226.5|181884.5|182137.5|181795.5|40
1731706790000|2024-11-15 21:39:50|182163.1|181821.1|182192.7|181850.7|182227.2|181885.2|182142.1|181800.1|40
1731706800000|2024-11-15 21:40:00|182193.8|181851.8|182153.5|181811.5|182239.9|181897.9|182116.7|181774.7|40
1731706810000|2024-11-15 21:40:10|182188.9|181846.9|182207.2|181865.2|182240.2|181898.2|182122.8|181780.8|40
1731706820000|2024-11-15 21:40:20|182190.2|181848.2|182195|181853|182230.2|181888.2|182126.8|181784.8|40
1731706830000|2024-11-15 21:40:30|182177.4|181835.4|182150.4|181808.4|182218.6|181876.6|182146.7|181804.7|40
1731706840000|2024-11-15 21:40:40|182176.7|181834.7|182152.1|181810.1|182230.4|181888.4|182138.8|181796.8|39
1731706850000|2024-11-15 21:40:50|182179.2|181837.2|182172.5|181830.5|182220.2|181878.2|182147.4|181805.4|40
1731706860000|2024-11-15 21:41:00|182147.2|181805.2|182183.7|181841.7|182232|181890|182147.2|181805.2|40
1731706870000|2024-11-15 21:41:10|182170.5|181828.5|182219.9|181877.9|182220.8|181878.8|182155.7|181813.7|40
1731706880000|2024-11-15 21:41:20|182183.1|181841.1|182187.2|181845.2|182233.8|181891.8|182159.7|181817.7|40
1731706890000|2024-11-15 21:41:30|182162.7|181820.7|182182.9|181840.9|182218.7|181876.7|182150|181808|40
1731706900000|2024-11-15 21:41:40|182218.7|181876.7|182157|181815|182226.7|181884.7|182157|181815|40
1731706910000|2024-11-15 21:41:50|182186.2|181844.2|182158.9|181816.9|182237.6|181895.6|182154.1|181812.1|40
1731706920000|2024-11-15 21:42:00|182170.1|181828.1|182178|181836|182218.9|181876.9|182155.3|181813.3|39
1731706930000|2024-11-15 21:42:10|182167.2|181825.2|182184.9|181842.9|182239.3|181897.3|182140.5|181798.5|40
1731706940000|2024-11-15 21:42:20|182215.8|181873.8|182186.7|181844.7|182239.7|181897.7|182149.5|181807.5|40
1731706950000|2024-11-15 21:42:30|182165.5|181823.5|182175.3|181833.3|182229.7|181887.7|182151.8|181809.8|40
1731706960000|2024-11-15 21:42:40|182183.4|181841.4|182215|181873|182231|181889|182167|181825|40
1731706970000|2024-11-15 21:42:50|182175.1|181833.1|182184.2|181842.2|182231.9|181889.9|182158.9|181816.9|40
1731706980000|2024-11-15 21:43:00|182191.6|181849.6|182181.3|181839.3|182230.9|181888.9|182165|181823|40
1731706990000|2024-11-15 21:43:10|182219.3|181877.3|182223.8|181881.8|182254.5|181912.5|182168.7|181826.7|40
1731707000000|2024-11-15 21:43:20|182195.9|181853.9|182217.5|181875.5|182244.3|181902.3|182168.7|181826.7|40
1731707010000|2024-11-15 21:43:30|182191.8|181849.8|182180.1|181838.1|182233|181891|182159.8|181817.8|40
1731707020000|2024-11-15 21:43:40|182215.4|181873.4|182190.8|181848.8|182231.9|181889.9|182152.3|181810.3|40
1731707030000|2024-11-15 21:43:50|182179.3|181837.3|182172.3|181830.3|182239|181897|182157.8|181815.8|40
1731707040000|2024-11-15 21:44:00|182171|181829|182182.2|181840.2|182240.8|181898.8|182155|181813|40
1731707050000|2024-11-15 21:44:10|182218.9|181876.9|182172.7|181830.7|182231.8|181889.8|182165.3|181823.3|40
1731707060000|2024-11-15 21:44:20|182197.6|181855.6|182216.9|181874.9|182233.4|181891.4|182151.9|181809.9|40
1731707070000|2024-11-15 21:44:30|182195|181853|182158.8|181816.8|182230.8|181888.8|182136.1|181794.1|40
1731707080000|2024-11-15 21:44:40|182181|181839|182160.2|181818.2|182237.4|181895.4|182128.1|181786.1|40
1731707090000|2024-11-15 21:44:50|182216.1|181874.1|182199.4|181857.4|182231.3|181889.3|182142.5|181800.5|39
1731707100000|2024-11-15 21:45:00|182208.5|181866.5|182214.3|181872.3|182229.8|181887.8|182166.1|181824.1|10
1731707110000|2024-11-15 21:45:10|182214.4|181872.4|182214.4|181872.4|182214.4|181872.4|182214.4|181872.4|1
1731707120000|2024-11-15 21:45:20|182209.5|181867.5|182229.8|181887.8|182241.8|181899.8|182039.9|181697.9|16
1731707130000|2024-11-15 21:45:30|182187.4|181845.4|182188.6|181846.6|182226.1|181884.1|182084.9|181742.9|34
1731707140000|2024-11-15 21:45:40|182191.8|181849.8|182192.9|181850.9|182192.9|181850.9|182191.8|181849.8|2
1731707150000|2024-11-15 21:45:50|182194.3|181852.3|182194.3|181852.3|182194.3|181852.3|182194.3|181852.3|1
1731707160000|2024-11-15 21:46:00|182198.2|181856.2|182188.5|181846.5|182223.7|181881.7|182090|181748|29
1731707170000|2024-11-15 21:46:10|182190.7|181848.7|182194|181852|182194|181852|182190.7|181848.7|2
1731707180000|2024-11-15 21:46:20|182155.3|181813.3|182202.5|181860.5|182202.5|181860.5|182155.3|181813.3|4
1731707190000|2024-11-15 21:46:30|182192.2|181850.2|182178.7|181836.7|182239.3|181897.3|182139.8|181797.8|31
1731707200000|2024-11-15 21:46:40|182210.7|181868.7|182103.9|181761.9|182225.9|181883.9|182074.9|181732.9|40
1731707210000|2024-11-15 21:46:50|182120.6|181778.6|182107.7|181765.7|182220.1|181878.1|182073.3|181731.3|40
1731707220000|2024-11-15 21:47:00|182136.7|181794.7|182116|181774|182236.1|181894.1|182064|181722|40
1731707230000|2024-11-15 21:47:10|182170.8|181828.8|182182|181840|182222.7|181880.7|182071.6|181729.6|40
1731707240000|2024-11-15 21:47:20|182216.5|181874.5|182134.4|181792.4|182234.5|181892.5|182079|181737|39
1731707250000|2024-11-15 21:47:30|182166.6|181824.6|182158.6|181816.6|182223.1|181881.1|182083.8|181741.8|40
1731707260000|2024-11-15 21:47:40|182120|181778|182191.2|181849.2|182222.8|181880.8|182074.6|181732.6|40
1731707270000|2024-11-15 21:47:50|182194.4|181852.4|182168.2|181826.2|182236.6|181894.6|182089.8|181747.8|40
1731707280000|2024-11-15 21:48:00|182199.3|181857.3|182186|181844|182217.7|181875.7|182073.2|181731.2|40
1731707290000|2024-11-15 21:48:10|182141.1|181799.1|182185.5|181843.5|182216.5|181874.5|182086.9|181744.9|40
1731707300000|2024-11-15 21:48:20|182151.9|181809.9|182125.8|181783.8|182217.9|181875.9|182090.9|181748.9|39
1731707310000|2024-11-15 21:48:30|182134.3|181792.3|182185.5|181843.5|182234.5|181892.5|182077.2|181735.2|40
1731707320000|2024-11-15 21:48:40|182093.7|181751.7|182201.9|181859.9|182221.7|181879.7|182086.4|181744.4|40
1731707330000|2024-11-15 21:48:50|182227.9|181885.9|182176.4|181834.4|182227.9|181885.9|182084.2|181742.2|40
1731707340000|2024-11-15 21:49:00|182088|181746|182167.3|181825.3|182225.4|181883.4|182073.7|181731.7|40
1731707350000|2024-11-15 21:49:10|182179.5|181837.5|182156|181814|182252.3|181910.3|182070.1|181728.1|40
1731707360000|2024-11-15 21:49:20|182019.3|181677.3|182183.8|181841.8|182227.1|181885.1|182019.3|181677.3|40
1731707370000|2024-11-15 21:49:30|182220.1|181878.1|182198.8|181856.8|182223.6|181881.6|182016.8|181674.8|39
1731707380000|2024-11-15 21:49:40|182157.4|181815.4|182158.4|181816.4|182237.5|181895.5|182019.6|181677.6|41
1731707390000|2024-11-15 21:49:50|182214.4|181872.4|182156.9|181814.9|182236.3|181894.3|182024.8|181682.8|40
1731707400000|2024-11-15 21:50:00|182093.5|181751.5|182172.9|181830.9|182233.5|181891.5|182088.7|181746.7|40
1731707410000|2024-11-15 21:50:10|182191.9|181849.9|182173.7|181831.7|182222.8|181880.8|182039|181697|39
1731707420000|2024-11-15 21:50:20|182221.1|181879.1|182180.6|181838.6|182240.7|181898.7|182088.5|181746.5|40
1731707430000|2024-11-15 21:50:30|182204.2|181862.2|182073.9|181731.9|182229.9|181887.9|182055.5|181713.5|38
1731707440000|2024-11-15 21:50:40|182156.4|181814.4|182095.4|181753.4|182204.7|181862.7|182083.5|181741.5|40
1731707450000|2024-11-15 21:50:50|182101.9|181759.9|182154.5|181812.5|182228|181886|182044.1|181702.1|36
1731707460000|2024-11-15 21:51:00|182140.5|181798.5|182217.5|181875.5|182249.9|181907.9|182033.1|181691.1|39
1731707470000|2024-11-15 21:51:10|182158.3|181816.3|182098.8|181756.8|182213.8|181871.8|182038.1|181696.1|40
1731707480000|2024-11-15 21:51:20|182154.7|181812.7|182190.7|181848.7|182215.5|181873.5|182072.2|181730.2|40
1731707490000|2024-11-15 21:51:30|182156.7|181814.7|182246.4|181904.4|182246.4|181904.4|182040.3|181698.3|40
1731707500000|2024-11-15 21:51:40|182197.7|181855.7|182102.3|181760.3|182263.4|181921.4|182050.2|181708.2|40
1731707510000|2024-11-15 21:51:50|182182.7|181840.7|182151.8|181809.8|182228.3|181886.3|182028.2|181686.2|40
1731707520000|2024-11-15 21:52:00|182093.7|181751.7|182041.4|181699.4|182224.5|181882.5|182019.9|181677.9|38
1731707530000|2024-11-15 21:52:10|182176.6|181834.6|182158.8|181816.8|182227.9|181885.9|182039.6|181697.6|40
1731707540000|2024-11-15 21:52:20|182163.9|181821.9|182163|181821|182226|181884|182031.4|181689.4|40
1731707550000|2024-11-15 21:52:30|182201.2|181859.2|182190.5|181848.5|182225.3|181883.3|182083.6|181741.6|40
1731707560000|2024-11-15 21:52:40|182148.6|181806.6|182225.4|181883.4|182225.4|181883.4|182039.6|181697.6|40
1731707570000|2024-11-15 21:52:50|182176.2|181834.2|182088.4|181746.4|182238.8|181896.8|182031.6|181689.6|40
1731707580000|2024-11-15 21:53:00|182180.7|181838.7|182185.7|181843.7|182220.7|181878.7|182023.7|181681.7|40
1731707590000|2024-11-15 21:53:10|182200|181858|182143.5|181801.5|182234.4|181892.4|182030.8|181688.8|40
1731707600000|2024-11-15 21:53:20|182199.7|181857.7|182205.9|181863.9|182229.2|181887.2|182059|181717|40
1731707610000|2024-11-15 21:53:30|182079.1|181737.1|182045.7|181703.7|182217.9|181875.9|182031.6|181689.6|40
1731707620000|2024-11-15 21:53:40|182167.9|181825.9|182158.2|181816.2|182213.3|181871.3|182071|181729|40
1731707630000|2024-11-15 21:53:50|182182.3|181840.3|182164.2|181822.2|182223.8|181881.8|182054.3|181712.3|40
1731707640000|2024-11-15 21:54:00|182217|181875|182101.8|181759.8|182218.8|181876.8|182035.4|181693.4|40
1731707650000|2024-11-15 21:54:10|182175.3|181833.3|182168.6|181826.6|182227|181885|182036.9|181694.9|40
1731707660000|2024-11-15 21:54:20|182140|181798|182180.7|181838.7|182236.8|181894.8|182032.2|181690.2|40
1731707670000|2024-11-15 21:54:30|182100.3|181758.3|182138.3|181796.3|182222.9|181880.9|182043.8|181701.8|40
1731707680000|2024-11-15 21:54:40|182149|181807|182264.7|181922.7|182264.7|181922.7|182028.3|181686.3|34
1731707690000|2024-11-15 21:54:50|182265|181923|182265.2|181923.2|182265.2|181923.2|182264.9|181922.9|4
1731707700000|2024-11-15 21:55:00|182271.7|181929.7|182271.7|181929.7|182271.7|181929.7|182271.7|181929.7|1
1731707710000|2024-11-15 21:55:10|182226.4|181884.4|182445.1|182103.1|182457.7|182115.7|182116.5|181774.5|23
1731707720000|2024-11-15 21:55:20|182167.4|181825.4|182221.2|181879.2|182414.8|182072.8|181973.8|181631.8|25
1731707730000|2024-11-15 21:55:30|182345.5|182003.5|182258.2|181916.2|182345.5|182003.5|182084.9|181742.9|12
1731707740000|2024-11-15 21:55:40|182196.3|181854.3|182216.2|181874.2|182458|182116|181998.3|181656.3|34
1731707750000|2024-11-15 21:55:50|182228.2|181886.2|182262.1|181920.1|182452|182110|182129.8|181787.8|23
1731707760000|2024-11-15 21:56:00|182434.9|182092.9|182219.5|181877.5|182492.9|182150.9|182021.7|181679.7|25
1731707770000|2024-11-15 21:56:10|182349.5|182007.5|182271|181929|182349.5|182007.5|182261.4|181919.4|8
1731707820000|2024-11-15 21:57:00|182277.3|181935.3|182306|181964|182318.5|181976.5|182277.3|181935.3|3
1731707830000|2024-11-15 21:57:10|182269.5|181927.5|182269.5|181927.5|182269.5|181927.5|182269.5|181927.5|1
1731707840000|2024-11-15 21:57:20|182259.5|181917.5|182269.5|181927.5|182269.5|181927.5|182259.5|181917.5|2
1731707870000|2024-11-15 21:57:50|181981|181639|182006|181664|182006|181664|181981|181639|2
1731707880000|2024-11-15 21:58:00|182106.8|181764.8|182072|181730|182207.3|181865.3|182011.4|181669.4|23
1731877200000|2024-11-17 21:00:00|182097|181705|182097|181705|182097|181705|182097|181705|1
1731880670000|2024-11-17 21:57:50|182072|181730|182072|181730|182072|181730|182072|181730|1
1731886860000|2024-11-17 23:41:00|182446|182104|182446|182104|182446|182104|182446|182104|1
1731886930000|2024-11-17 23:42:10|182417|182075|182417|182075|182417|182075|182417|182075|1
1731887540000|2024-11-17 23:52:20|182454.9|182112.9|182490.9|182148.9|182498.2|182156.2|182454.9|182112.9|5
1731887550000|2024-11-17 23:52:30|182490|182148|182490.4|182148.4|182490.4|182148.4|182490|182148|2
1731887560000|2024-11-17 23:52:40|182490|182148|182490|182148|182490|182148|182490|182148|1
1731887570000|2024-11-17 23:52:50|182490.5|182148.5|182490.4|182148.4|182490.5|182148.5|182490.4|182148.4|2
1731887700000|2024-11-17 23:55:00|182358.5|182016.5|182358.5|182016.5|182366.5|182024.5|182286|181944|8
1731887720000|2024-11-17 23:55:20|182420|182078|182312.9|181970.9|182420|182078|182312.9|181970.9|3
1731887730000|2024-11-17 23:55:30|182312.8|181970.8|182205.9|181863.9|182313|181971|182196|181854|8
1731887740000|2024-11-17 23:55:40|182205.8|181863.8|182204.2|181862.2|182205.8|181863.8|182204.2|181862.2|2
1731887750000|2024-11-17 23:55:50|182197.4|181855.4|182188.5|181846.5|182197.4|181855.4|182146.6|181804.6|8
1731887760000|2024-11-17 23:56:00|182188.4|181846.4|182099.6|181757.6|182188.4|181846.4|182097.4|181755.4|7
1731887770000|2024-11-17 23:56:10|182101.7|181759.7|181965.6|181623.6|182167.1|181825.1|181965.6|181623.6|12
1731887780000|2024-11-17 23:56:20|181959.9|181617.9|182005.3|181663.3|182006.8|181664.8|181959.9|181617.9|3
1731887810000|2024-11-17 23:56:50|182023.8|181681.8|182023.8|181681.8|182023.8|181681.8|182023.8|181681.8|1
1731887840000|2024-11-17 23:57:20|182005.3|181663.3|182004.5|181662.5|182005.3|181663.3|182004.5|181662.5|2
1731887860000|2024-11-17 23:57:40|182004.4|181662.4|182004.4|181662.4|182004.4|181662.4|182004.4|181662.4|1
1731887870000|2024-11-17 23:57:50|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|1
1731887880000|2024-11-17 23:58:00|182021.4|181679.4|182021.4|181679.4|182021.4|181679.4|182021.4|181679.4|1
1731887900000|2024-11-17 23:58:20|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|1
1731887920000|2024-11-17 23:58:40|182021.4|181679.4|182021.4|181679.4|182021.4|181679.4|182021.4|181679.4|1
1731887940000|2024-11-17 23:59:00|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|1
1731887950000|2024-11-17 23:59:10|182021.4|181679.4|182021.4|181679.4|182021.4|181679.4|182021.4|181679.4|1
1731887960000|2024-11-17 23:59:20|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|182021.3|181679.3|1
1731887990000|2024-11-17 23:59:50|182004.8|181662.8|181991.5|181649.5|182064.5|181722.5|181946.3|181604.3|7
1731888000000|2024-11-18 00:00:00|181993.4|181651.4|182033.5|181691.5|182069.7|181727.7|181985.4|181643.4|22
1731888010000|2024-11-18 00:00:10|182030.8|181688.8|182030.8|181688.8|182055.8|181713.8|182030.8|181688.8|3
1731888030000|2024-11-18 00:00:30|182025.4|181683.4|182025.4|181683.4|182025.4|181683.4|182025.4|181683.4|1
1731888050000|2024-11-18 00:00:50|182030.5|181688.5|182075.6|181733.6|182080.3|181738.3|182030.5|181688.5|7
1731888070000|2024-11-18 00:01:10|182076.4|181734.4|182032.8|181690.8|182076.4|181734.4|182032.8|181690.8|2
1731888080000|2024-11-18 00:01:20|182016.1|181674.1|182014.2|181672.2|182016.1|181674.1|182014.2|181672.2|2
1731888130000|2024-11-18 00:02:10|182009.4|181667.4|182009.4|181667.4|182009.4|181667.4|182009.4|181667.4|1
1731888140000|2024-11-18 00:02:20|181968.3|181626.3|182000.3|181658.3|182000.3|181658.3|181955.4|181613.4|4
1731888150000|2024-11-18 00:02:30|181998.8|181656.8|182000|181658|182000|181658|181998.8|181656.8|2
1731888170000|2024-11-18 00:02:50|182007.9|181665.9|182007.9|181665.9|182007.9|181665.9|182007.9|181665.9|1
1731888180000|2024-11-18 00:03:00|182010|181668|182011|181669|182011|181669|182010|181668|2
1731888190000|2024-11-18 00:03:10|182011.1|181669.1|182011.1|181669.1|182011.1|181669.1|182011.1|181669.1|1
1731888200000|2024-11-18 00:03:20|182001|181659|182001|181659|182001|181659|182001|181659|1
1731888210000|2024-11-18 00:03:30|182001.2|181659.2|182150|181808|182150|181808|182001.2|181659.2|7
1731888220000|2024-11-18 00:03:40|182141.6|181799.6|182141.6|181799.6|182141.6|181799.6|182141.6|181799.6|1
1731888250000|2024-11-18 00:04:10|182132.9|181790.9|182130.7|181788.7|182132.9|181790.9|182130.7|181788.7|2
1731888270000|2024-11-18 00:04:30|182140.9|181798.9|182140.9|181798.9|182140.9|181798.9|182140.9|181798.9|1
1731888280000|2024-11-18 00:04:40|182140.4|181798.4|182140.3|181798.3|182140.4|181798.4|182140.3|181798.3|2
1731888300000|2024-11-18 00:05:00|182131.2|181789.2|182131.2|181789.2|182131.2|181789.2|182131.2|181789.2|1
1731888320000|2024-11-18 00:05:20|182129.5|181787.5|182129.5|181787.5|182129.5|181787.5|182129.5|181787.5|1
1731888330000|2024-11-18 00:05:30|182140.5|181798.5|182132.2|181790.2|182140.5|181798.5|182132.2|181790.2|2
1731888350000|2024-11-18 00:05:50|182131.1|181789.1|182092.1|181750.1|182131.1|181789.1|182092.1|181750.1|5
1731888380000|2024-11-18 00:06:20|182109.2|181767.2|182104.3|181762.3|182109.2|181767.2|182104.3|181762.3|3
1731888390000|2024-11-18 00:06:30|182090.5|181748.5|182090.5|181748.5|182090.5|181748.5|182090.5|181748.5|1
1731888410000|2024-11-18 00:06:50|182089.4|181747.4|182090.4|181748.4|182090.4|181748.4|182089.4|181747.4|2
1731888420000|2024-11-18 00:07:00|182092.1|181750.1|182105.5|181763.5|182105.5|181763.5|182090.9|181748.9|5
1731888430000|2024-11-18 00:07:10|182101.5|181759.5|182101.5|181759.5|182101.5|181759.5|182101.5|181759.5|1
1731888450000|2024-11-18 00:07:30|182099.6|181757.6|182098.4|181756.4|182099.6|181757.6|182098.4|181756.4|2
1731888460000|2024-11-18 00:07:40|182069.5|181727.5|182049.2|181707.2|182069.5|181727.5|182049.2|181707.2|2
1731888480000|2024-11-18 00:08:00|181978.7|181636.7|181951.7|181609.7|181978.7|181636.7|181942.7|181600.7|19
1731888520000|2024-11-18 00:08:40|181963.2|181621.2|181963.3|181621.3|181963.3|181621.3|181963.2|181621.2|2
1731888540000|2024-11-18 00:09:00|181951.8|181609.8|181951|181609|181951.9|181609.9|181951|181609|3
1731888550000|2024-11-18 00:09:10|181946.1|181604.1|181946.1|181604.1|181946.1|181604.1|181946.1|181604.1|1
1731888570000|2024-11-18 00:09:30|181946.2|181604.2|181946.2|181604.2|181946.2|181604.2|181946.2|181604.2|1
1731888590000|2024-11-18 00:09:50|181946.1|181604.1|181826.4|181495|181946.1|181604.1|181825.9|181488.4|5
1731888610000|2024-11-18 00:10:10|181826|181495.4|181826|181495.4|181826|181495.4|181826|181495.4|1
1731888620000|2024-11-18 00:10:20|181825.9|181495.5|181853.1|181511.1|181853.1|181511.1|181825.9|181495.5|2
1731888630000|2024-11-18 00:10:30|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1731888650000|2024-11-18 00:10:50|181825|181498.6|181810.2|181468.2|181825|181499.4|181810.2|181468.2|3
1731888660000|2024-11-18 00:11:00|181811.7|181469.7|181814.4|181472.4|181814.4|181472.4|181811.7|181469.7|2
1731888680000|2024-11-18 00:11:20|181813|181471|181801.7|181459.7|181813|181471|181801.7|181459.7|4
1731888710000|2024-11-18 00:11:50|181800.5|181458.5|181784.4|181442.4|181800.5|181458.5|181784.4|181442.4|2
1731888740000|2024-11-18 00:12:20|181800.5|181458.5|181800.5|181458.5|181800.5|181458.5|181800.5|181458.5|1
1731888770000|2024-11-18 00:12:50|181802.7|181460.7|181814.9|181557.4|181814.9|181557.7|181802.7|181460.7|5
1731888780000|2024-11-18 00:13:00|181810.2|181562.7|181821.4|181555.1|181821.4|181562.7|181810.2|181555.1|2
1731888790000|2024-11-18 00:13:10|181820.9|181555.6|181820.9|181555.6|181820.9|181555.6|181820.9|181555.6|1
1731888800000|2024-11-18 00:13:20|181820.8||181820.8||181820.8||181820.8||1
1731888810000|2024-11-18 00:13:30|181860.7|181555.7|181860.7|181518.7|181860.7|181555.7|181860.7|181518.7|2
1731888830000|2024-11-18 00:13:50|181820.7|181555.7|181820|181558.2|181820.7|181558.2|181820|181555.7|2
1731888840000|2024-11-18 00:14:00|181820.7|181499.4|181820.7|181499.4|181820.7|181499.4|181820.7|181499.4|1
1731888870000|2024-11-18 00:14:30|181821.7|181503.1|181858.2|181516.2|181858.2|181516.2|181821.7|181503.1|2
1731888880000|2024-11-18 00:14:40|181855.3|181513.3|181855.3|181513.3|181855.3|181513.3|181855.3|181513.3|1
1731888890000|2024-11-18 00:14:50|181822.4|181500.4|181822.4|181500.4|181822.4|181500.4|181822.4|181500.4|1
1731888910000|2024-11-18 00:15:10|181823.6|181497.8|181802.7|181460.7|181823.6|181498.3|181802.7|181460.7|3
1731888930000|2024-11-18 00:15:30|181801.4|181459.4|181801.4|181459.4|181801.4|181459.4|181801.4|181459.4|1
1731888940000|2024-11-18 00:15:40|181787.1|181445.1|181787.1|181445.1|181787.1|181445.1|181787.1|181445.1|1
1731888950000|2024-11-18 00:15:50|181801.4|181459.4|181801.4|181459.4|181801.4|181459.4|181801.4|181459.4|1
1731888960000|2024-11-18 00:16:00|181800.4|181458.4|181800.4|181458.4|181800.4|181458.4|181800.4|181458.4|1
1731888970000|2024-11-18 00:16:10|181801.3|181459.3|181801.3|181459.3|181801.3|181459.3|181801.3|181459.3|1
1731888980000|2024-11-18 00:16:20|181786.9|181444.9|181786.9|181444.9|181786.9|181444.9|181786.9|181444.9|1
1731889010000|2024-11-18 00:16:50|181801.3|181459.3|181801.3|181459.3|181801.3|181459.3|181801.3|181459.3|1
1731889040000|2024-11-18 00:17:20|181786.9|181444.9|181786.9|181444.9|181786.9|181444.9|181786.9|181444.9|1
1731889050000|2024-11-18 00:17:30|181801.3|181459.3|181801.3|181459.3|181801.3|181459.3|181801.3|181459.3|1
1731889080000|2024-11-18 00:18:00|181786.9|181444.9|181786.5|181444.5|181786.9|181444.9|181786.5|181444.5|2
1731889100000|2024-11-18 00:18:20|181781.3|181439.3|181781.3|181439.3|181781.3|181439.3|181781.3|181439.3|1
1731889110000|2024-11-18 00:18:30|181799.4|181457.4|181793.9|181451.9|181799.4|181457.4|181793.9|181451.9|3
1731889120000|2024-11-18 00:18:40|181789.8||181789.8||181789.8||181789.8||1
1731889130000|2024-11-18 00:18:50|181789.6|181452|181793.4|181453.7|181793.4|181453.7|181789.6|181452|2
1731889140000|2024-11-18 00:19:00|181787.9|181453.3|181797.8|181455.8|181797.8|181455.8|181787.8|181453|6
1731889150000|2024-11-18 00:19:10|181776.5|181434.5|181776.5|181434.5|181776.5|181434.5|181776.5|181434.5|1
1731889160000|2024-11-18 00:19:20|181775.6|181433.6|181722.4|181451.4|181775.6|181454.2|181722.4|181401.3|8
1731889170000|2024-11-18 00:19:30|181721.4|181450.8|181773.4|181452.5|181773.4|181455.6|181714.8|181450.8|11
1731889180000|2024-11-18 00:19:40|181770.7|181454.6|181766.1|181456.2|181770.7|181457.6|181711.3|181437.7|9
1731889190000|2024-11-18 00:19:50|181754.6|181438.4|181754.6|181438.4|181754.6|181438.4|181754.6|181438.4|1
1731889200000|2024-11-18 00:20:00|181765|181456.8|181765|181456.8|181765|181456.8|181765|181456.8|1
1731889220000|2024-11-18 00:20:20|181728.7|181386.7|181730.5|181388.5|181730.5|181388.5|181728.7|181386.7|2
1731889230000|2024-11-18 00:20:30|181728.5|181386.5|181765.7|181456|181765.7|181456|181728.5|181386.5|2
1731889240000|2024-11-18 00:20:40|181768.1|181455.1|181766.7|181456.9|181768.1|181456.9|181766.7|181455.1|2
1731889260000|2024-11-18 00:21:00|181766.3|181457.3|181591.1|181249.1|181766.3|181460.4|181547.3|181205.3|7
1731889290000|2024-11-18 00:21:30|181606.2|181264.2|181606.2|181264.2|181606.2|181264.2|181606.2|181264.2|1
1731889320000|2024-11-18 00:22:00|181591.1|181249.1|181591.1|181249.1|181591.1|181249.1|181591.1|181249.1|1
1731889330000|2024-11-18 00:22:10|181592.4|181250.4|181592.4|181250.4|181592.4|181250.4|181592.4|181250.4|1
1731889350000|2024-11-18 00:22:30|181610.2|181268.2|181610.2|181268.2|181610.2|181268.2|181610.2|181268.2|1
1731889370000|2024-11-18 00:22:50|181616.7|181274.7|181594.5|181303.5|181616.7|181303.5|181594.5|181274.7|2
1731889410000|2024-11-18 00:23:30|181618|181276|181618|181276|181618|181276|181618|181276|1
1731889450000|2024-11-18 00:24:10|181611.9|181269.9|181565.4|181223.4|181611.9|181269.9|181565.4|181223.4|4
1731889490000|2024-11-18 00:24:50|181604.1|181262.1|181604.1|181262.1|181604.1|181262.1|181604.1|181262.1|1
1731889510000|2024-11-18 00:25:10|181607.1|181265.1|181566.4|181224.4|181607.1|181265.1|181566.4|181224.4|2
1731889540000|2024-11-18 00:25:40|181607.1|181265.1|181607.1|181265.1|181607.1|181265.1|181607.1|181265.1|1
1731889570000|2024-11-18 00:26:10|181566.4|181224.4|181566.4|181224.4|181566.4|181224.4|181566.4|181224.4|1
1731889610000|2024-11-18 00:26:50|181607.1|181265.1|181607.1|181265.1|181607.1|181265.1|181607.1|181265.1|1
1731889620000|2024-11-18 00:27:00|181611.6|181269.6|181611.6|181269.6|181611.6|181269.6|181611.6|181269.6|1
1731889630000|2024-11-18 00:27:10|181567.9|181225.9|181567.9|181225.9|181567.9|181225.9|181567.9|181225.9|1
1731889670000|2024-11-18 00:27:50|181611.6|181269.6|181611.6|181269.6|181611.6|181269.6|181611.6|181269.6|1
1731889690000|2024-11-18 00:28:10|181567.9|181225.9|181567.9|181225.9|181567.9|181225.9|181567.9|181225.9|1
1731889720000|2024-11-18 00:28:40|181611.6|181269.6|181611.6|181269.6|181611.6|181269.6|181611.6|181269.6|1
1731889750000|2024-11-18 00:29:10|181567.9|181225.9|181567.9|181225.9|181567.9|181225.9|181567.9|181225.9|1
1731889770000|2024-11-18 00:29:30|181567.1|181225.1|181567.1|181225.1|181567.1|181225.1|181567.1|181225.1|1
1731889780000|2024-11-18 00:29:40|181569|181227|181557.8|181215.8|181569|181227|181454.8|181175.1|5
1731889790000|2024-11-18 00:29:50|181560.4|181218.4|181562.4|181220.4|181562.6|181220.6|181555.3|181213.3|5
1731889800000|2024-11-18 00:30:00|181562.8|181220.8|181562.8|181220.8|181562.8|181220.8|181562.8|181220.8|1
1731889810000|2024-11-18 00:30:10|181562|181220|181562|181220|181562|181220|181562|181220|1
1731889820000|2024-11-18 00:30:20|181593.8|181251.8|181593.8|181251.8|181593.8|181251.8|181593.8|181251.8|1
1731889830000|2024-11-18 00:30:30|181596.2|181254.2|181594.3|181252.3|181596.2|181254.2|181594.3|181252.3|2
1731889840000|2024-11-18 00:30:40|181562.1|181220.1|181563.2|181221.2|181563.2|181221.2|181562.1|181220.1|2
1731889860000|2024-11-18 00:31:00|181562.6|181220.6|181562.6|181220.6|181562.6|181220.6|181562.6|181220.6|1
1731889870000|2024-11-18 00:31:10|181595.7|181253.7|181595.7|181253.7|181595.7|181253.7|181595.7|181253.7|1
1731889900000|2024-11-18 00:31:40|181562.6|181220.6|181561.6|181219.6|181562.6|181220.6|181561.6|181219.6|3
1731889930000|2024-11-18 00:32:10|181560.1|181218.1|181584.5|181242.5|181588.3|181246.3|181560.1|181218.1|3
1731889960000|2024-11-18 00:32:40|181558.8|181216.8|181558.8|181216.8|181558.8|181216.8|181558.8|181216.8|1
1731889970000|2024-11-18 00:32:50|181558.9|181216.9|181558.9|181216.9|181558.9|181216.9|181558.9|181216.9|1
1731889980000|2024-11-18 00:33:00|181558.8|181216.8|181558.8|181216.8|181558.8|181216.8|181558.8|181216.8|1
1731889990000|2024-11-18 00:33:10|181567.6|181225.6|181594.6|181265.2|181594.6|181265.2|181567.6|181225.6|2
1731890020000|2024-11-18 00:33:40|181610.8|181268.8|181610.8|181268.8|181610.8|181268.8|181610.8|181268.8|1
1731890040000|2024-11-18 00:34:00|181608.6|181266.6|181608.6|181266.6|181608.6|181266.6|181608.6|181266.6|1
1731890050000|2024-11-18 00:34:10|181591.4|181267|181591.4|181267|181591.4|181267|181591.4|181267|1
1731890080000|2024-11-18 00:34:40|181608.6|181266.6|181608.6|181266.6|181608.6|181266.6|181608.6|181266.6|1
1731890090000|2024-11-18 00:34:50|181608.5|181266.5|181608.5|181266.5|181608.5|181266.5|181608.5|181266.5|1
1731890100000|2024-11-18 00:35:00|181606.4|181264.4|181606.4|181264.4|181606.4|181264.4|181606.4|181264.4|1
1731890110000|2024-11-18 00:35:10|181587.6|181269.3|181587.6|181269.3|181587.6|181269.3|181587.6|181269.3|1
1731890140000|2024-11-18 00:35:40|181606.4|181264.4|181606.4|181264.4|181606.4|181264.4|181606.4|181264.4|1
1731890160000|2024-11-18 00:36:00|181607.8|181265.8|181607.8|181265.8|181607.8|181265.8|181607.8|181265.8|1
1731890170000|2024-11-18 00:36:10|181590.5|181267.3|181590.5|181267.3|181590.5|181267.3|181590.5|181267.3|1
1731890200000|2024-11-18 00:36:40|181607.8|181265.8|181607.8|181265.8|181607.8|181265.8|181607.8|181265.8|1
1731890220000|2024-11-18 00:37:00|181606.8|181264.8|181609.1|181267.1|181609.1|181267.1|181606.8|181264.8|2
1731890230000|2024-11-18 00:37:10|181590.6|181268.1|181590.6|181268.1|181590.6|181268.1|181590.6|181268.1|1
1731890260000|2024-11-18 00:37:40|181609.1|181267.1|181609.1|181267.1|181609.1|181267.1|181609.1|181267.1|1
1731890270000|2024-11-18 00:37:50|181607.5|181265.5|181607.5|181265.5|181607.5|181265.5|181607.5|181265.5|1
1731890290000|2024-11-18 00:38:10|181607.6|181265.6|181588.4|181269.3|181607.6|181269.3|181588.4|181265.6|2
1731890320000|2024-11-18 00:38:40|181607.6|181265.6|181607.6|181265.6|181607.6|181265.6|181607.6|181265.6|1
1731890330000|2024-11-18 00:38:50|181607.5|181265.5|181607.5|181265.5|181607.5|181265.5|181607.5|181265.5|1
1731890340000|2024-11-18 00:39:00|181604|181262|181604|181262|181604|181262|181604|181262|1
1731890350000|2024-11-18 00:39:10|181584.9|181270.4|181584.9|181270.4|181584.9|181270.4|181584.9|181270.4|1
1731890360000|2024-11-18 00:39:20|181587.2|181269.5|181587.2|181269.5|181587.2|181269.5|181587.2|181269.5|1
1731890380000|2024-11-18 00:39:40|181606.2|181269.6|181606.2|181264.2|181606.2|181269.6|181606.2|181264.2|2
1731890410000|2024-11-18 00:40:10|181587.2|181269.6|181587.2|181269.6|181587.2|181269.6|181587.2|181269.6|1
1731890430000|2024-11-18 00:40:30|181572.8|181285.3|181489.2|181359.2|181572.8|181366.7|181489.2|181285.3|5
1731890440000|2024-11-18 00:40:40|181483|181353|181492.8|181362.8|181499.5|181369.5|181479.8|181349.8|9
1731890450000|2024-11-18 00:40:50|181496.8|181366.8|181493.1|181363.1|181496.8|181366.8|181493.1|181363.1|3
1731890460000|2024-11-18 00:41:00|181493.2|181363.2|181493.2|181363.2|181493.2|181363.2|181493.2|181363.2|1
1731890470000|2024-11-18 00:41:10|181494.8|181364.8|181507.5|181377.5|181507.5|181377.5|181494.8|181364.8|4
1731890480000|2024-11-18 00:41:20|181501.8|181371.8|181501.8|181371.8|181501.8|181371.8|181501.8|181371.8|1
1731890490000|2024-11-18 00:41:30|181504.2|181374.2|181499.6|181369.6|181513.3|181383.3|181499.6|181369.6|5
1731890500000|2024-11-18 00:41:40|181501.5|181371.5|181586.6|181350.7|181586.6|181371.5|181501.5|181350.7|2
1731890510000|2024-11-18 00:41:50|181517.3|181387.3|181514|181384|181517.3|181387.3|181514|181384|2
1731890520000|2024-11-18 00:42:00|181513.3|181383.3|181508.2|181378.2|181513.3|181383.3|181505.2|181375.2|8
1731890530000|2024-11-18 00:42:10|181506.5|181376.5|181497.2|181367.2|181506.5|181376.5|181497.2|181367.2|3
1731890540000|2024-11-18 00:42:20|181495.2|181365.2|181498.5|181368.5|181500.9|181370.9|181495.2|181365.2|4
1731890550000|2024-11-18 00:42:30|181495.9|181365.9|181486.6|181356.6|181495.9|181365.9|181486.6|181356.6|2
1731890560000|2024-11-18 00:42:40|181489.6|181359.6|181490.3|181360.3|181493.3|181363.3|181487.3|181357.3|5
1731890570000|2024-11-18 00:42:50|181486.5|181356.5|181488|181358|181490.3|181360.3|181470.6|181340.6|7
1731890580000|2024-11-18 00:43:00|181491.3|181361.3|181486.6|181356.6|181491.3|181361.3|181486.6|181356.6|2
1731890590000|2024-11-18 00:43:10|181486|181356|181474.6|181344.6|181486|181356|181474.6|181344.6|3
1731890600000|2024-11-18 00:43:20|181477.6|181347.6|181467.9|181337.9|181486.6|181356.6|181467.9|181337.9|7
1731890610000|2024-11-18 00:43:30|181465.9|181335.9|181474|181344|181474|181344|181465.9|181335.9|6
1731890620000|2024-11-18 00:43:40|181472.2|181342.2|181444.4|181314.4|181487|181342.2|181438.1|181282.5|9
1731890630000|2024-11-18 00:43:50|181449.7|181319.7|181442.5|181312.5|181467.1|181319.7|181435.5|181252.2|7
1731890640000|2024-11-18 00:44:00|181451.7|181321.7|181443.9|181313.9|181451.7|181321.7|181435.5|181305.5|7
1731890650000|2024-11-18 00:44:10|181436.2|181306.2|181456.7|181326.7|181462.7|181332.7|181429.3|181299.3|6
1731890660000|2024-11-18 00:44:20|181455|181325|181442.7|181312.7|181455|181325|181442.7|181312.7|3
1731890670000|2024-11-18 00:44:30|181444.6|181314.6|181452.4|181322.4|181452.4|181322.4|181444.6|181314.6|2
1731890690000|2024-11-18 00:44:50|181448.1|181318.1|181452.7|181322.7|181452.7|181322.7|181448.1|181318.1|2
1731890700000|2024-11-18 00:45:00|181446.4|181316.4|181436.4|181306.4|181446.4|181316.4|181436.4|181306.4|3
1731890710000|2024-11-18 00:45:10|181453.7|181323.7|181457.4|181327.4|181465.2|181335.2|181453.7|181323.7|7
1731890720000|2024-11-18 00:45:20|181462.3|181332.3|181457.5|181327.5|181466.6|181336.6|181438.8|181308.8|13
1731890730000|2024-11-18 00:45:30|181450.5|181320.5|181468.5|181338.5|181473.1|181343.1|181450.5|181320.5|6
1731890750000|2024-11-18 00:45:50|181462.8|181332.8|181462.8|181332.8|181462.8|181332.8|181462.8|181332.8|1
1731890760000|2024-11-18 00:46:00|181460.7|181330.7|181442.3|181312.3|181460.7|181330.7|181442.3|181312.3|2
1731890770000|2024-11-18 00:46:10|181434.3|181304.3|181448.5|181318.5|181448.5|181318.5|181431.9|181301.9|3
1731890780000|2024-11-18 00:46:20|181455.9|181325.9|181428.4|181298.4|181468.2|181332.4|181428.4|181265.1|11
1731890790000|2024-11-18 00:46:30|181453.4|181323.4|181453.6|181323.6|181454.6|181324.6|181436.9|181306.9|6
1731890800000|2024-11-18 00:46:40|181442.6|181312.6|181462.4|181260.7|181462.4|181312.6|181433.9|181260.7|3
1731890810000|2024-11-18 00:46:50|181458.6|181328.6|181456.8|181326.8|181471.8|181341.8|181456.8|181326.8|7
1731890820000|2024-11-18 00:47:00|181459.5|181329.5|181456.2|181326.2|181459.5|181329.5|181451.1|181321.1|5
1731890830000|2024-11-18 00:47:10|181461.8|181331.8|181460.4|181330.4|181461.8|181331.8|181460|181330|4
1731890840000|2024-11-18 00:47:20|181452.4|181322.4|181461.9|181331.9|181463.5|181333.5|181452.4|181322.4|4
1731890850000|2024-11-18 00:47:30|181458.9|181328.9|181450.7|181320.7|181458.9|181328.9|181450.7|181320.7|2
1731890870000|2024-11-18 00:47:50|181446.3|181316.3|181443|181313|181446.3|181316.3|181443|181313|2
1731890880000|2024-11-18 00:48:00|181440.9|181310.9|181451|181321|181454.4|181321|181439.1|181254.1|8
1731890890000|2024-11-18 00:48:10|181448|181318|181449.8|181319.8|181449.8|181319.8|181448|181318|2
1731890900000|2024-11-18 00:48:20|181448|181318|181424.3|181294.3|181456.8|181326.8|181424.3|181294.3|7
1731890910000|2024-11-18 00:48:30|181456.8|181254.5|181456.8|181254.5|181456.8|181254.5|181456.8|181254.5|1
1731890920000|2024-11-18 00:48:40|181443|181313|181458.1|181328.1|181458.1|181328.1|181443|181313|2
1731890930000|2024-11-18 00:48:50|181455.4|181325.4|181455.2|181325.2|181455.4|181325.4|181441.4|181311.4|5
1731890940000|2024-11-18 00:49:00|181448.5|181318.5|181449.8|181319.8|181452.5|181322.5|181438.5|181308.5|6
1731890950000|2024-11-18 00:49:10|181446.4|181316.4|181424.1|181294.1|181446.4|181316.4|181424.1|181294.1|3
1731890960000|2024-11-18 00:49:20|181422.3|181292.3|181427.6|181297.6|181427.6|181297.6|181422.3|181292.3|2
1731890970000|2024-11-18 00:49:30|181445|181315|181459.1|181253.5|181469.8|181329.4|181445|181253.5|10
1731890990000|2024-11-18 00:49:50|181460.8|181255.2|181458.8|181328.8|181460.8|181328.8|181458.8|181255.2|2
1731891000000|2024-11-18 00:50:00|181461.2|181331.2|181439.3|181309.3|181465.7|181335.7|181439.3|181309.3|6
1731891010000|2024-11-18 00:50:10|181436|181306|181449.8|181319.8|181449.8|181319.8|181436|181306|2
1731891020000|2024-11-18 00:50:20|181445.5|181315.5|181445.5|181315.5|181445.5|181315.5|181445.5|181315.5|1
1731891030000|2024-11-18 00:50:30|181448.1|181318.1|181464.8|181334.8|181464.8|181334.8|181447.3|181317.3|4
1731891050000|2024-11-18 00:50:50|181459.5|181329.5|181454.5|181324.5|181459.5|181329.5|181454.5|181324.5|2
1731891060000|2024-11-18 00:51:00|181452.8|181322.8|181424.9|181294.9|181452.8|181322.8|181424.8|181294.8|6
1731891070000|2024-11-18 00:51:10|181440.9|181310.9|181429.6|181299.6|181440.9|181310.9|181429.6|181299.6|2
1731891080000|2024-11-18 00:51:20|181447.4|181317.4|181446.5|181316.5|181452.5|181322.5|181446.5|181316.5|4
1731891090000|2024-11-18 00:51:30|181453.5|181323.5|181455.8|181325.8|181465.3|181335.3|181453.5|181323.5|5
1731891100000|2024-11-18 00:51:40|181458.1|181328.1|181458.1|181328.1|181458.1|181328.1|181458.1|181328.1|1
1731891110000|2024-11-18 00:51:50|181463.8|181333.8|181461.5|181331.5|181463.8|181333.8|181461.5|181331.5|2
1731891120000|2024-11-18 00:52:00|181469.5|181256.6|181458.9|181254.7|181473.9|181258.4|181456.6|181251.3|8
1731891130000|2024-11-18 00:52:10|181460.7|181256.5|181415.8|181285.8|181463.4|181285.8|181415.8|181252.7|4
1731891140000|2024-11-18 00:52:20|181413.8|181283.8|181406.9|181276.9|181413.8|181283.8|181400.4|181270.4|3
1731891150000|2024-11-18 00:52:30|181421.3|181291.3|181425.3|181295.3|181425.3|181295.3|181416.9|181286.9|4
1731891170000|2024-11-18 00:52:50|181423.5|181293.5|181428.1|181298.1|181428.1|181298.1|181423.5|181293.5|3
1731891180000|2024-11-18 00:53:00|181430.1|181300.1|181454.2|181324.2|181464.4|181334.4|181430.1|181300.1|12
1731891190000|2024-11-18 00:53:10|181456.9|181326.9|181400.4|181270.4|181456.9|181326.9|181398.4|181268.4|12
1731891200000|2024-11-18 00:53:20|181449|181240.5|181395|181265|181449|181265|181393|181240.5|3
1731891210000|2024-11-18 00:53:30|181386.7|181256.7|181401.4|181271.4|181447.5|181279|181386.7|181243.7|10
1731891220000|2024-11-18 00:53:40|181410|181280|181408|181278|181410|181280|181405|181275|7
1731891230000|2024-11-18 00:53:50|181409.4|181279.4|181407.2|181277.2|181409.4|181279.4|181399.3|181269.3|5
1731891240000|2024-11-18 00:54:00|181404.2|181274.2|181393.8|181263.8|181404.2|181274.2|181392.8|181262.8|5
1731891250000|2024-11-18 00:54:10|181390.5|181260.5|181405.1|181275.1|181405.1|181275.1|181390.5|181260.5|5
1731891260000|2024-11-18 00:54:20|181409.5|181279.5|181407.4|181277.4|181409.5|181279.5|181388.6|181258.6|8
1731891270000|2024-11-18 00:54:30|181405|181275|181407.2|181277.2|181407.2|181277.2|181401.5|181271.5|6
1731891280000|2024-11-18 00:54:40|181409.4|181279.4|181415.5|181285.5|181440.5|181310.5|181409.4|181279.4|13
1731891290000|2024-11-18 00:54:50|181412.1|181282.1|181407.1|181277.1|181418.5|181288.5|181406.5|181276.5|18
1731891300000|2024-11-18 00:55:00|181404.1|181274.1|181407|181277|181437.1|181279.6|181394.7|181231.7|11
1731891310000|2024-11-18 00:55:10|181413.3|181283.3|181408.6|181278.6|181413.3|181283.3|181405.3|181275.3|7
1731891320000|2024-11-18 00:55:20|181416|181286|181423|181293|181423.3|181293.3|181413.7|181283.7|10
1731891330000|2024-11-18 00:55:30|181416|181286|181425.7|181295.7|181425.7|181295.7|181416|181286|12
1731891340000|2024-11-18 00:55:40|181420.4|181290.4|181449.9|181319.9|181457|181327|181420.4|181290.4|18
1731891350000|2024-11-18 00:55:50|181448.1|181318.1|181423.7|181293.7|181456.3|181326.3|181419.4|181289.4|22
1731891360000|2024-11-18 00:56:00|181424|181294|181422.6|181292.6|181427.3|181297.3|181418.8|181288.8|13
1731891370000|2024-11-18 00:56:10|181420.9|181290.9|181414.9|181284.9|181425.3|181295.3|181410.4|181280.4|18
1731891380000|2024-11-18 00:56:20|181410.4|181280.4|181410.4|181280.4|181429.1|181299.1|181410.4|181280.4|19
1731891390000|2024-11-18 00:56:30|181412.2|181282.2|181409.8|181279.8|181415.6|181285.6|181404.2|181274.2|4
1731891400000|2024-11-18 00:56:40|181412|181282|181402.1|181272.1|181420.9|181290.9|181397.4|181267.4|16
1731891410000|2024-11-18 00:56:50|181404.5|181274.5|181405.8|181275.8|181410.8|181280.8|181397.8|181267.8|13
1731891420000|2024-11-18 00:57:00|181404.4|181274.4|181412.4|181282.4|181421.3|181291.3|181403.1|181273.1|13
1731891440000|2024-11-18 00:57:20|181408.4|181278.4|181411.4|181281.4|181411.4|181281.4|181408.4|181278.4|2
1731891450000|2024-11-18 00:57:30|181413.1|181283.1|181416.6|181286.6|181420.1|181290.1|181408.2|181278.2|13
1731891460000|2024-11-18 00:57:40|181418.6|181288.6|181424.9|181294.9|181428.2|181298.2|181415|181285|14
1731891470000|2024-11-18 00:57:50|181436.8|181306.8|181421.2|181291.2|181439.8|181309.8|181420.8|181290.8|12
1731891480000|2024-11-18 00:58:00|181420.5|181290.5|181424.1|181294.1|181425.6|181295.6|181412.2|181282.2|10
1731891490000|2024-11-18 00:58:10|181421.1|181291.1|181420|181290|181431|181301|181420|181290|18
1731891500000|2024-11-18 00:58:20|181421.3|181291.3|181424.3|181294.3|181439.3|181309.3|181421.3|181291.3|23
1731891510000|2024-11-18 00:58:30|181420.2|181290.2|181415.2|181285.2|181422.2|181292.2|181412.5|181282.5|20
1731891520000|2024-11-18 00:58:40|181412.8|181282.8|181421.8|181291.8|181423.1|181293.1|181412.8|181282.8|14
1731891530000|2024-11-18 00:58:50|181422.7|181292.7|181432.2|181302.2|181432.8|181302.8|181416.7|181286.7|14
1731891540000|2024-11-18 00:59:00|181424.3|181294.3|181427.3|181297.3|181427.3|181297.3|181421.3|181291.3|15
1731891550000|2024-11-18 00:59:10|181429.1|181299.1|181422|181292|181430.1|181300.1|181416.9|181286.9|12
1731891560000|2024-11-18 00:59:20|181419.3|181289.3|181414.6|181284.6|181426.3|181296.3|181412.2|181282.2|13
1731891570000|2024-11-18 00:59:30|181414.9|181284.9|181420.1|181290.1|181422.8|181292.8|181414.9|181284.9|10
1731891580000|2024-11-18 00:59:40|181419.7|181289.7|181419.7|181289.7|181419.7|181289.7|181419.7|181289.7|1
1731891590000|2024-11-18 00:59:50|181415.7|181285.7|181418|181288|181420.7|181290.7|181415.7|181285.7|3
1731891600000|2024-11-18 01:00:00|181420.3|181290.3|181417.6|181287.6|181428.1|181298.1|181410.2|181280.2|25
1731891610000|2024-11-18 01:00:10|181409.9|181279.9|181397.7|181267.7|181417.2|181287.2|181391.4|181261.4|10
1731891620000|2024-11-18 01:00:20|181385.7|181255.7|181378.6|181248.6|181392.3|181262.3|181378.6|181248.6|5
1731891630000|2024-11-18 01:00:30|181387.9|181257.9|181391.2|181261.2|181395.9|181265.9|181387.5|181257.5|8
1731891640000|2024-11-18 01:00:40|181392.9|181262.9|181410|181280|181413.6|181283.6|181392.9|181262.9|12
1731891650000|2024-11-18 01:00:50|181403|181273|181411.3|181281.3|181411.3|181281.3|181403|181273|4
1731891660000|2024-11-18 01:01:00|181414.7|181284.7|181417.5|181287.5|181422.7|181292.7|181407|181277|13
1731891670000|2024-11-18 01:01:10|181413.6|181283.6|181385.5|181255.5|181420.3|181290.3|181375.1|181245.1|20
1731891680000|2024-11-18 01:01:20|181383.9|181253.9|181386.7|181256.7|181391.4|181261.4|181383.1|181253.1|8
1731891690000|2024-11-18 01:01:30|181384|181254|181385|181255|181385|181255|181380.7|181250.7|5
1731891700000|2024-11-18 01:01:40|181379.3|181249.3|181404.9|181274.9|181404.9|181274.9|181379.3|181249.3|6
1731891710000|2024-11-18 01:01:50|181402.6|181272.6|181456.4|181252|181456.4|181293.9|181402.6|181252|7
1731891720000|2024-11-18 01:02:00|181466.5|181245.9|181404.6|181274.6|181466.5|181330.1|181404.6|181245.9|7
1731891730000|2024-11-18 01:02:10|181414.7|181284.7|181410.9|181280.9|181425.5|181295.5|181410.9|181280.9|14
1731891740000|2024-11-18 01:02:20|181412.6|181282.6|181423.4|181293.4|181426.9|181296.9|181412.6|181282.6|8
1731891750000|2024-11-18 01:02:30|181421.1|181291.1|181426.3|181296.3|181459|181323.7|181421.1|181238.7|17
1731891760000|2024-11-18 01:02:40|181446.3|181316.3|181421.3|181291.3|181451.2|181321.2|181421.3|181291.3|8
1731891770000|2024-11-18 01:02:50|181423.9|181293.9|181455.7|181325.7|181455.9|181325.9|181423.9|181293.9|12
1731891780000|2024-11-18 01:03:00|181459.4|181329.4|181454.7|181324.7|181459.4|181329.4|181454|181324|6
1731891790000|2024-11-18 01:03:10|181456|181326|181461|181331|181461|181331|181456|181326|2
1731891800000|2024-11-18 01:03:20|181456.7|181326.7|181449.4|181319.4|181458.9|181328.9|181442.6|181312.6|5
1731891810000|2024-11-18 01:03:30|181451.2|181321.2|181453.5|181323.5|181455.9|181325.9|181439.1|181309.1|8
1731891820000|2024-11-18 01:03:40|181453.8|181323.8|181452.4|181322.4|181455.5|181325.5|181421.3|181291.3|9
1731891830000|2024-11-18 01:03:50|181434.3|181304.3|181453.6|181323.6|181455.7|181325.7|181434.3|181304.3|15
1731891840000|2024-11-18 01:04:00|181450.2|181320.2|181452.3|181322.3|181456.9|181326.9|181447.2|181317.2|12
1731891850000|2024-11-18 01:04:10|181451.9|181321.9|181384|181254|181454.2|181324.2|181377.6|181247.6|11
1731891860000|2024-11-18 01:04:20|181386.4|181256.4|181367.4|181237.4|181386.4|181256.4|181361.7|181231.7|9
1731891870000|2024-11-18 01:04:30|181365.7|181235.7|181408.7|181278.7|181408.7|181278.7|181365.7|181235.7|12
1731891880000|2024-11-18 01:04:40|181410.7|181280.7|181524.4|181301.1|181525.8|181301.7|181405.6|181275|13
1731891890000|2024-11-18 01:04:50|181520.7|181297.3|181402.6|181272.6|181520.7|181297.3|181400.6|181270.6|3
1731891910000|2024-11-18 01:05:10|181410.5|181280.5|181413.5|181283.5|181432.4|181302.4|181409|181279|12
1731891920000|2024-11-18 01:05:20|181415.3|181285.3|181399.9|181269.9|181421.3|181291.3|181391.3|181261.3|12
1731891930000|2024-11-18 01:05:30|181395.7|181265.7|181411.8|181281.8|181416.4|181286.4|181368.1|181238.1|20
1731891940000|2024-11-18 01:05:40|181413.8|181283.8|181442.9|181312.9|181447.6|181317.6|181413.8|181283.8|11
1731891950000|2024-11-18 01:05:50|181439.2|181309.2|181446|181316|181446|181316|181423.4|181293.4|11
1731891960000|2024-11-18 01:06:00|181453.7|181323.7|181428.3|181298.3|181478.6|181323.7|181428.3|181270.4|14
1731891970000|2024-11-18 01:06:10|181431.6|181301.6|181490.4|181276.1|181492.5|181301.6|181431.6|181272.9|5
1731891980000|2024-11-18 01:06:20|181492.6|181275.7|181482.2|181274.2|181492.6|181276.2|181475.5|181273.4|8
1731891990000|2024-11-18 01:06:30|181477.9|181274.7|181477.4|181347.4|181478.1|181348.1|181466.6|181274.7|10
1731892000000|2024-11-18 01:06:40|181474.1|181344.1|181545|181279.6|181552.8|181344.2|181469.1|181262.7|16
1731892010000|2024-11-18 01:06:50|181548.8|181276.7|181535.3|181277.7|181570.7|181303.5|181535.3|181273.4|20
1731892020000|2024-11-18 01:07:00|181538.8|181278.3|181537|181277.7|181562.6|181278.4|181524.6|181276.7|5
1731892030000|2024-11-18 01:07:10|181536|181280.7|181540.7|181279.6|181540.7|181280.7|181536|181279.6|2
1731892040000|2024-11-18 01:07:20|181538.5|181283.9|181538.1|181325.8|181544.7|181373.6|181476.8|181283.9|16
1731892050000|2024-11-18 01:07:30|181540.7|181320.8|181482.6|181352.6|181540.7|181372.6|181482.6|181320.8|11
1731892060000|2024-11-18 01:07:40|181488.9|181358.9|181468.1|181338.1|181497.3|181367.3|181458.5|181328.5|21
1731892070000|2024-11-18 01:07:50|181539.5|181322|181492.7|181362.7|181539.5|181371.2|181482.5|181286.8|28
1731892080000|2024-11-18 01:08:00|181492.3|181362.3|181497.9|181367.9|181550.8|181378|181491.6|181327.9|21
1731892090000|2024-11-18 01:08:10|181498.8|181368.8|181528.5|181398.5|181555.8|181398.5|181498.5|181341.3|24
1731892100000|2024-11-18 01:08:20|181525.9|181395.9|181516.3|181386.3|181570.2|181397.4|181507.9|181353.3|21
1731892110000|2024-11-18 01:08:30|181518.7|181388.7|181505.7|181375.7|181559.4|181396.8|181505.7|181353.6|15
1731892120000|2024-11-18 01:08:40|181509.7|181379.7|181514.9|181384.9|181557.4|181386.9|181499.5|181351.4|27
1731892130000|2024-11-18 01:08:50|181545.5|181334.9|181500.5|181370.5|181545.5|181382.9|181497.9|181334.9|23
1731892140000|2024-11-18 01:09:00|181500.8|181370.8|181509.7|181379.7|181521.7|181391.7|181495.5|181365.5|18
1731892150000|2024-11-18 01:09:10|181511.7|181381.7|181511.7|181381.7|181554.1|181381.8|181503.9|181338.7|16
1731892160000|2024-11-18 01:09:20|181510.2|181380.2|181519.9|181313|181524.9|181390.4|181472.3|181305.4|21
1731892170000|2024-11-18 01:09:30|181479|181349|181584.7|181352.5|181585|181353.4|181469.8|181339.8|16
1731892180000|2024-11-18 01:09:40|181587.6|181350.9|181520.8|181390.8|181587.6|181395.5|181519.2|181350.9|9
1731892190000|2024-11-18 01:09:50|181524.4|181394.4|181528.7|181398.7|181583.3|181419.1|181516.1|181372.6|24
1731892200000|2024-11-18 01:10:00|181529.3|181399.3|181502.1|181372.1|181550.1|181420.1|181502.1|181346.4|26
1731892210000|2024-11-18 01:10:10|181504.4|181374.4|181514.9|181384.9|181561.5|181391.3|181504.3|181340.1|15
1731892220000|2024-11-18 01:10:20|181515.9|181385.9|181522.3|181392.3|181527|181397|181506.2|181376.2|11
1731892230000|2024-11-18 01:10:30|181521.3|181391.3|181499.4|181369.4|181534.2|181391.3|181497|181331.6|15
1731892240000|2024-11-18 01:10:40|181500.8|181370.8|181489.8|181359.8|181500.8|181370.8|181474.1|181344.1|24
1731892250000|2024-11-18 01:10:50|181490.5|181360.5|181502.8|181372.8|181502.9|181372.9|181490.5|181360.5|9
1731892260000|2024-11-18 01:11:00|181506.3|181376.3|181509.9|181379.9|181512.3|181382.3|181499|181369|22
1731892270000|2024-11-18 01:11:10|181508.2|181378.2|181508.4|181378.4|181512.1|181382.1|181497.1|181367.1|16
1731892280000|2024-11-18 01:11:20|181504.7|181374.7|181512.1|181382.1|181512.1|181382.1|181499.5|181369.5|10
1731892290000|2024-11-18 01:11:30|181514.1|181384.1|181508.1|181378.1|181518.6|181388.6|181508|181378|17
1731892300000|2024-11-18 01:11:40|181510.5|181380.5|181513|181383|181521.5|181391.5|181504|181374|14
1731892310000|2024-11-18 01:11:50|181497.1|181367.1|181499.4|181369.4|181509.8|181379.8|181480.7|181350.7|20
1731892320000|2024-11-18 01:12:00|181502.6|181372.6|181498.6|181368.6|181513.9|181383.9|181491.5|181361.5|23
1731892330000|2024-11-18 01:12:10|181498.3|181368.3|181508.7|181378.7|181515.3|181385.3|181497.3|181367.3|15
1731892340000|2024-11-18 01:12:20|181547.4|181417.4|181504|181374|181547.4|181417.4|181504|181374|18
1731892350000|2024-11-18 01:12:30|181500.1|181370.1|181485.9|181355.9|181508.2|181378.2|181485.9|181355.9|18
1731892360000|2024-11-18 01:12:40|181484.2|181354.2|181496.1|181366.1|181496.1|181366.1|181465.7|181335.7|16
1731892370000|2024-11-18 01:12:50|181504.6|181374.6|181491.3|181361.3|181508.6|181378.6|181484.9|181354.9|22
1731892380000|2024-11-18 01:13:00|181495.3|181365.3|181468.8|181338.8|181495.3|181365.3|181464.4|181334.4|9
1731892390000|2024-11-18 01:13:10|181468.7|181338.7|181468.5|181338.5|181468.7|181338.7|181468.5|181338.5|2
1731892400000|2024-11-18 01:13:20|181473.2|181343.2|181477.2|181347.2|181478.8|181348.8|181466.8|181336.8|9
1731892410000|2024-11-18 01:13:30|181476.2|181346.2|181477.3|181347.3|181488|181358|181476.2|181346.2|15
1731892420000|2024-11-18 01:13:40|181481|181351|181471.1|181341.1|181481.6|181351.6|181471.1|181341.1|8
1731892430000|2024-11-18 01:13:50|181470.9|181340.9|181464.9|181334.9|181470.9|181340.9|181464.9|181334.9|2
1731892450000|2024-11-18 01:14:10|181464.1|181334.1|181456.6|181326.6|181464.1|181334.1|181456.6|181326.6|6
1731892460000|2024-11-18 01:14:20|181459.6|181329.6|181469.4|181339.4|181471.1|181341.1|181459.6|181329.6|8
1731892470000|2024-11-18 01:14:30|181466|181336|181502.8|181372.8|181508.7|181378.7|181459.3|181329.3|22
1731892480000|2024-11-18 01:14:40|181505.1|181375.1|181511.8|181381.8|181521.4|181391.4|181505.1|181375.1|23
1731892490000|2024-11-18 01:14:50|181514.1|181384.1|181469.2|181339.2|181523.9|181387.4|181469.2|181320.1|15
1731892500000|2024-11-18 01:15:00|181471.6|181341.6|181469.3|181339.3|181478.9|181348.9|181460.2|181330.2|12
1731892510000|2024-11-18 01:15:10|181467.5|181337.5|181479.6|181349.6|181493.7|181363.7|181459.8|181329.8|17
1731892520000|2024-11-18 01:15:20|181482.6|181352.6|181451.3|181321.3|181495.6|181365.6|181429|181299|27
1731892530000|2024-11-18 01:15:30|181453.6|181323.6|181452.5|181322.5|181463.2|181333.2|181440.5|181310.5|14
1731892540000|2024-11-18 01:15:40|181455.7|181325.7|181431.1|181301.1|181455.7|181325.7|181429.8|181299.8|15
1731892550000|2024-11-18 01:15:50|181437.4|181307.4|181433.6|181303.6|181449|181319|181430|181300|19
1731892560000|2024-11-18 01:16:00|181431|181301|181442.5|181312.5|181450.3|181320.3|181430.3|181300.3|21
1731892570000|2024-11-18 01:16:10|181446.5|181316.5|181432.5|181302.5|181455.2|181325.2|181432.5|181302.5|19
1731892580000|2024-11-18 01:16:20|181447.8|181317.8|181431.9|181301.9|181452.2|181322.2|181431.9|181301.9|13
1731892590000|2024-11-18 01:16:30|181432.9|181302.9|181428.5|181298.5|181447.6|181317.6|181424.8|181294.8|15
1731892600000|2024-11-18 01:16:40|181445.5|181315.5|181448.8|181318.8|181452.5|181322.5|181428.5|181298.5|12
1731892610000|2024-11-18 01:16:50|181453.6|181323.6|181450|181320|181456.6|181326.6|181449.3|181319.3|7
1731892630000|2024-11-18 01:17:10|181447.6|181317.6|181449.8|181319.8|181454.4|181324.4|181427.9|181297.9|11
1731892640000|2024-11-18 01:17:20|181448.2|181318.2|181453.8|181323.8|181453.8|181323.8|181425.5|181295.5|7
1731892650000|2024-11-18 01:17:30|181452|181322|181455.2|181325.2|181455.2|181325.2|181445.9|181315.9|4
1731892660000|2024-11-18 01:17:40|181447.7|181317.7|181448.9|181318.9|181449.6|181319.6|181428.5|181298.5|7
1731892670000|2024-11-18 01:17:50|181443.3|181313.3|181451|181321|181451|181321|181425.9|181295.9|7
1731892680000|2024-11-18 01:18:00|181448.3|181318.3|181454.3|181324.3|181454.3|181324.3|181448.3|181318.3|3
1731892690000|2024-11-18 01:18:10|181456|181326|181449.2|181319.2|181456|181326|181449.2|181319.2|4
1731892700000|2024-11-18 01:18:20|181455.5|181325.5|181464.6|181334.6|181473|181343|181451.2|181321.2|9
1731892710000|2024-11-18 01:18:30|181464.9|181334.9|181470.7|181340.7|181473.7|181343.7|181463.4|181333.4|14
1731892720000|2024-11-18 01:18:40|181472.9|181342.9|181455.4|181325.4|181475.4|181345.4|181454.1|181324.1|18
1731892730000|2024-11-18 01:18:50|181457.3|181327.3|181476.2|181346.2|181476.2|181346.2|181457.3|181327.3|2
1731892740000|2024-11-18 01:19:00|181470.2|181340.2|181468.2|181338.2|181494.1|181364.1|181464.9|181334.9|28
1731892750000|2024-11-18 01:19:10|181466.5|181336.5|181453.4|181323.4|181469.5|181339.5|181453.4|181323.4|8
1731892760000|2024-11-18 01:19:20|181429.6|181299.6|181453.8|181323.8|181456.7|181326.7|181429.6|181299.6|15
1731892770000|2024-11-18 01:19:30|181453.2|181323.2|181451.8|181321.8|181454.4|181324.4|181445.6|181315.6|6
1731892790000|2024-11-18 01:19:50|181451.5|181321.5|181450.5|181320.5|181462.4|181332.4|181448.4|181318.4|6
1731892800000|2024-11-18 01:20:00|181451.2|181321.2|181458.5|181328.5|181465.8|181335.8|181446.6|181316.6|14
1731892810000|2024-11-18 01:20:10|181460.8|181330.8|181452.9|181322.9|181472.3|181342.3|181452.9|181322.9|11
1731892820000|2024-11-18 01:20:20|181454.9|181324.9|181453.9|181323.9|181454.9|181324.9|181442.2|181312.2|11
1731892830000|2024-11-18 01:20:30|181455.7|181325.7|181498.2|181368.2|181507.9|181377.9|181452.9|181322.9|12
1731892840000|2024-11-18 01:20:40|181500.8|181370.8|181498.8|181368.8|181507.8|181377.8|181497.6|181367.6|23
1731892850000|2024-11-18 01:20:50|181501.2|181371.2|181472.9|181342.9|181501.2|181371.2|181471.2|181341.2|26
1731892860000|2024-11-18 01:21:00|181477.6|181347.6|181458.8|181328.8|181477.6|181347.6|181458.8|181328.8|13
1731892870000|2024-11-18 01:21:10|181457.1|181327.1|181496.4|181366.4|181499.4|181369.4|181457.1|181327.1|26
1731892880000|2024-11-18 01:21:20|181501.1|181371.1|181493.2|181363.2|181501.1|181371.1|181486.9|181356.9|28
1731892890000|2024-11-18 01:21:30|181499.2|181369.2|181480.2|181350.2|181504.1|181374.1|181478.4|181348.4|27
1731892900000|2024-11-18 01:21:40|181477.7|181347.7|181461.1|181331.1|181477.7|181347.7|181457.8|181327.8|10
1731892910000|2024-11-18 01:21:50|181456.1|181326.1|181451.8|181321.8|181460.4|181330.4|181451.6|181321.6|7
1731892920000|2024-11-18 01:22:00|181460.1|181330.1|181449.3|181319.3|181460.1|181330.1|181448|181318|12
1731892930000|2024-11-18 01:22:10|181452.3|181322.3|181449.2|181319.2|181453.6|181323.6|181444.2|181314.2|6
1731892940000|2024-11-18 01:22:20|181445.2|181315.2|181451.3|181321.3|181457.5|181327.5|181445.2|181315.2|10
1731892950000|2024-11-18 01:22:30|181449.7|181319.7|181459.5|181329.5|181475.7|181345.7|181446|181316|12
1731892960000|2024-11-18 01:22:40|181458.3|181328.3|181450.7|181320.7|181458.4|181328.4|181444.1|181314.1|16
1731892970000|2024-11-18 01:22:50|181453.7|181323.7|181460.3|181330.3|181461.9|181331.9|181453.4|181323.4|5
1731892980000|2024-11-18 01:23:00|181465|181335|181455.3|181325.3|181469.7|181339.7|181453.5|181323.5|9
1731892990000|2024-11-18 01:23:10|181448.7|181318.7|181454.3|181324.3|181460.7|181330.7|181448.7|181318.7|8
1731893000000|2024-11-18 01:23:20|181456.3|181326.3|181436.7|181306.7|181456.3|181326.3|181436.7|181306.7|14
1731893010000|2024-11-18 01:23:30|181435.3|181305.3|181451.5|181321.5|181451.5|181321.5|181432|181302|6
1731893020000|2024-11-18 01:23:40|181453.9|181323.9|181470.9|181340.9|181472.4|181342.4|181453.9|181323.9|8
1731893030000|2024-11-18 01:23:50|181473.2|181343.2|181466.7|181336.7|181474.3|181344.3|181462.4|181332.4|6
1731893040000|2024-11-18 01:24:00|181464.1|181334.1|181465.5|181335.5|181467.7|181337.7|181451.3|181321.3|15
1731893050000|2024-11-18 01:24:10|181467.7|181337.7|181461.3|181331.3|181468.4|181338.4|181459.5|181329.5|8
1731893060000|2024-11-18 01:24:20|181458.3|181328.3|181463.5|181333.5|181467.8|181337.8|181455.3|181325.3|17
1731893070000|2024-11-18 01:24:30|181463.8|181333.8|181459.9|181329.9|181473|181343|181457|181327|12
1731893080000|2024-11-18 01:24:40|181456.5|181326.5|181465.9|181335.9|181467.5|181337.5|181456.5|181326.5|10
1731893090000|2024-11-18 01:24:50|181465.7|181335.7|181445.9|181315.9|181466.7|181336.7|181434|181304|18
1731893100000|2024-11-18 01:25:00|181454.3|181324.3|181453.2|181323.2|181456|181326|181453.2|181323.2|4
1731893110000|2024-11-18 01:25:10|181445.9|181315.9|181452.4|181322.4|181456.3|181326.3|181430.2|181300.2|8
1731893120000|2024-11-18 01:25:20|181445|181315|181450.3|181320.3|181453.7|181323.7|181426.6|181296.6|11
1731893130000|2024-11-18 01:25:30|181456.3|181326.3|181456.1|181326.1|181460.1|181330.1|181452.3|181322.3|9
1731893140000|2024-11-18 01:25:40|181459.1|181329.1|181461.8|181331.8|181462.4|181332.4|181454.3|181324.3|9
1731893150000|2024-11-18 01:25:50|181464.4|181334.4|181456.5|181326.5|181465.8|181335.8|181450.2|181320.2|11
1731893160000|2024-11-18 01:26:00|181473.4|181343.4|181494.4|181364.4|181496.2|181366.2|181468|181338|15
1731893170000|2024-11-18 01:26:10|181495.9|181365.9|181474.3|181344.3|181497.2|181367.2|181467.3|181337.3|29
1731893180000|2024-11-18 01:26:20|181472.3|181342.3|181468.3|181338.3|181472.3|181342.3|181467.5|181337.5|6
1731893190000|2024-11-18 01:26:30|181485.6|181355.6|181497.2|181367.2|181501.7|181371.7|181485.6|181355.6|27
1731893200000|2024-11-18 01:26:40|181496.8|181366.8|181495.2|181365.2|181508|181378|181474|181344|25
1731893210000|2024-11-18 01:26:50|181482.2|181352.2|181475.1|181345.1|181489.1|181359.1|181461.4|181331.4|16
1731893220000|2024-11-18 01:27:00|181478.1|181348.1|181491.9|181361.9|181507.4|181377.4|181477.9|181347.9|31
1731893230000|2024-11-18 01:27:10|181493.2|181363.2|181458|181328|181523.4|181393.4|181455|181295.2|15
1731893240000|2024-11-18 01:27:20|181455.3|181325.3|181477.8|181347.8|181477.8|181347.8|181455.3|181325.3|9
1731893250000|2024-11-18 01:27:30|181475.4|181345.4|181454.1|181324.1|181475.4|181345.4|181454.1|181324.1|13
1731893260000|2024-11-18 01:27:40|181460.7|181330.7|181457.7|181327.7|181462.4|181332.4|181445.1|181315.1|13
1731893270000|2024-11-18 01:27:50|181455.4|181325.4|181449.2|181319.2|181459.7|181329.7|181449.2|181319.2|10
1731893280000|2024-11-18 01:28:00|181445.9|181315.9|181455.7|181325.7|181455.7|181325.7|181445.9|181315.9|11
1731893290000|2024-11-18 01:28:10|181454.2|181324.2|181455.9|181325.9|181455.9|181325.9|181452.5|181322.5|4
1731893300000|2024-11-18 01:28:20|181456.3|181326.3|181449.6|181319.6|181456.3|181326.3|181440|181310|9
1731893310000|2024-11-18 01:28:30|181451.3|181321.3|181450.5|181320.5|181451.3|181321.3|181448.7|181318.7|4
1731893330000|2024-11-18 01:28:50|181451.3|181321.3|181451.9|181321.9|181458.1|181328.1|181448|181318|13
1731893340000|2024-11-18 01:29:00|181450.3|181320.3|181452.7|181322.7|181457.8|181327.8|181449.3|181319.3|15
1731893350000|2024-11-18 01:29:10|181455.4|181325.4|181458.3|181328.3|181460.9|181330.9|181451.4|181321.4|10
1731893360000|2024-11-18 01:29:20|181455.9|181325.9|181458.8|181328.8|181460.2|181330.2|181455.9|181325.9|5
1731893370000|2024-11-18 01:29:30|181455.8|181325.8|181455.7|181325.7|181456.8|181326.8|181450.8|181320.8|4
1731893380000|2024-11-18 01:29:40|181463.7|181333.7|181463|181333|181463.7|181333.7|181459.7|181329.7|6
1731893390000|2024-11-18 01:29:50|181459|181329|181464.7|181334.7|181477.9|181347.9|181457.7|181327.7|8
1731893400000|2024-11-18 01:30:00|181459.2|181329.2|181460.3|181330.3|181462.6|181332.6|181459.2|181329.2|3
1731893410000|2024-11-18 01:30:10|181457.9|181327.9|181476.6|181346.6|181481.1|181351.1|181457.3|181327.3|20
1731893420000|2024-11-18 01:30:20|181478.5|181348.5|181488.2|181358.2|181500.4|181370.4|181472.5|181342.5|30
1731893430000|2024-11-18 01:30:30|181482.4|181352.4|181458|181328|181492.2|181362.2|181458|181328|11
1731893440000|2024-11-18 01:30:40|181455.8|181325.8|181457.8|181327.8|181460.2|181330.2|181454.3|181324.3|11
1731893450000|2024-11-18 01:30:50|181457.2|181327.2|181449.4|181319.4|181457.2|181327.2|181439.6|181309.6|9
1731893460000|2024-11-18 01:31:00|181445.7|181315.7|181452.7|181322.7|181454.2|181324.2|181425.9|181295.9|10
1731893470000|2024-11-18 01:31:10|181455.7|181325.7|181473.7|181343.7|181480.8|181350.8|181455.7|181325.7|13
1731893480000|2024-11-18 01:31:20|181476.8|181346.8|181503.5|181373.5|181504.4|181374.4|181476.8|181346.8|33
1731893490000|2024-11-18 01:31:30|181497.9|181367.9|181497|181367|181514|181384|181495.2|181365.2|29
1731893500000|2024-11-18 01:31:40|181496.5|181366.5|181489.7|181359.7|181512.7|181382.7|181474.4|181344.4|31
1731893510000|2024-11-18 01:31:50|181480.7|181350.7|181470.3|181340.3|181492.5|181362.5|181470.3|181340.3|24
1731893520000|2024-11-18 01:32:00|181469|181339|181464.7|181334.7|181471.1|181341.1|181456|181326|12
1731893530000|2024-11-18 01:32:10|181466.7|181336.7|181454|181324|181466.7|181336.7|181448.2|181318.2|12
1731893540000|2024-11-18 01:32:20|181453.8|181323.8|181453.8|181323.8|181453.8|181323.8|181453.8|181323.8|1
1731893550000|2024-11-18 01:32:30|181450.5|181320.5|181447.6|181317.6|181451.3|181321.3|181428.2|181298.2|18
1731893560000|2024-11-18 01:32:40|181448.6|181318.6|181432|181302|181459.4|181329.4|181430.6|181300.6|6
1731893570000|2024-11-18 01:32:50|181443.1|181313.1|181433.9|181303.9|181447.4|181317.4|181423.4|181293.4|21
1731893580000|2024-11-18 01:33:00|181433.6|181303.6|181436.5|181306.5|181439.2|181309.2|181432.2|181302.2|26
1731893590000|2024-11-18 01:33:10|181433.5|181303.5|181434.5|181304.5|181439.2|181309.2|181428.2|181298.2|26
1731893600000|2024-11-18 01:33:20|181440.2|181310.2|181437.8|181307.8|181447.9|181317.9|181434.1|181304.1|25
1731893610000|2024-11-18 01:33:30|181441.1|181311.1|181437.4|181307.4|181441.8|181311.8|181425.5|181295.5|25
1731893620000|2024-11-18 01:33:40|181439|181309|181426|181296|181442.1|181312.1|181426|181296|28
1731893630000|2024-11-18 01:33:50|181425|181295|181410.7|181280.7|181439.2|181309.2|181410.7|181280.7|34
1731893640000|2024-11-18 01:34:00|181418.3|181288.3|181418.4|181288.4|181433.3|181303.3|181411.9|181281.9|21
1731893650000|2024-11-18 01:34:10|181419.9|181289.9|181415.7|181285.7|181419.9|181289.9|181412.6|181282.6|9
1731893660000|2024-11-18 01:34:20|181413.9|181283.9|181426.9|181296.9|181427.2|181297.2|181411.9|181281.9|12
1731893670000|2024-11-18 01:34:30|181424.8|181294.8|181427.1|181297.1|181427.1|181297.1|181409.4|181279.4|24
1731893680000|2024-11-18 01:34:40|181428.8|181298.8|181416.6|181286.6|181429|181299|181410|181280|22
1731893690000|2024-11-18 01:34:50|181421|181291|181414.4|181284.4|181428.1|181298.1|181405.5|181275.5|25
1731893700000|2024-11-18 01:35:00|181409.1|181279.1|181418.2|181288.2|181432|181302|181406.6|181276.6|23
1731893710000|2024-11-18 01:35:10|181412|181282|181419|181289|181419|181289|181411.4|181281.4|5
1731893720000|2024-11-18 01:35:20|181419.8|181289.8|181419.1|181289.1|181420.1|181290.1|181412|181282|9
1731893730000|2024-11-18 01:35:30|181415.8|181285.8|181419|181289|181419|181289|181408.9|181278.9|17
1731893740000|2024-11-18 01:35:40|181419.2|181289.2|181421|181291|181421|181291|181419.2|181289.2|2
1731893750000|2024-11-18 01:35:50|181423.3|181293.3|181422.2|181292.2|181423.3|181293.3|181416.3|181286.3|8
1731893760000|2024-11-18 01:36:00|181420.8|181290.8|181420.1|181290.1|181433.7|181303.7|181409.9|181279.9|18
1731893770000|2024-11-18 01:36:10|181424.5|181294.5|181420.6|181290.6|181425.5|181295.5|181406.7|181276.7|21
1731893780000|2024-11-18 01:36:20|181409.4|181279.4|181412.3|181282.3|181414.3|181284.3|181407.9|181277.9|21
1731893790000|2024-11-18 01:36:30|181413.6|181283.6|181415.3|181285.3|181421.1|181291.1|181408.5|181278.5|31
1731893800000|2024-11-18 01:36:40|181410.3|181280.3|181407.8|181277.8|181425.9|181295.9|181403.4|181273.4|19
1731893810000|2024-11-18 01:36:50|181412.2|181282.2|181398.3|181268.3|181417.4|181287.4|181398.3|181268.3|24
1731893820000|2024-11-18 01:37:00|181407.6|181277.6|181404.8|181274.8|181412.5|181282.5|181401.8|181271.8|21
1731893830000|2024-11-18 01:37:10|181408.4|181278.4|181426.8|181296.8|181429.1|181299.1|181407.1|181277.1|23
1731893840000|2024-11-18 01:37:20|181416.8|181286.8|181435.1|181305.1|181436.4|181306.4|181410.8|181280.8|15
1731893850000|2024-11-18 01:37:30|181438.8|181308.8|181435.2|181305.2|181438.8|181308.8|181433.6|181303.6|14
1731893860000|2024-11-18 01:37:40|181433.2|181303.2|181430.3|181300.3|181438.6|181308.6|181424.6|181294.6|20
1731893870000|2024-11-18 01:37:50|181429.6|181299.6|181422.8|181292.8|181435.8|181305.8|181417|181287|15
1731893880000|2024-11-18 01:38:00|181416.1|181286.1|181432.4|181302.4|181434.6|181304.6|181416.1|181286.1|22
1731893890000|2024-11-18 01:38:10|181431.8|181301.8|181419.3|181289.3|181434.5|181304.5|181414.2|181284.2|11
1731893900000|2024-11-18 01:38:20|181413.7|181283.7|181430.3|181300.3|181430.3|181300.3|181411.7|181281.7|15
1731893910000|2024-11-18 01:38:30|181427.3|181297.3|181434|181304|181435.3|181305.3|181427.3|181297.3|9
1731893920000|2024-11-18 01:38:40|181430.3|181300.3|181431|181301|181444.1|181314.1|181429.9|181299.9|17
1731893930000|2024-11-18 01:38:50|181413.2|181283.2|181407.3|181277.3|181427.8|181297.8|181405.3|181275.3|29
1731893940000|2024-11-18 01:39:00|181410.3|181280.3|181410.6|181280.6|181416.8|181286.8|181398.4|181268.4|21
1731893950000|2024-11-18 01:39:10|181413.3|181283.3|181430.2|181300.2|181430.2|181300.2|181404.8|181274.8|23
1731893960000|2024-11-18 01:39:20|181427.8|181297.8|181446.7|181316.7|181446.7|181316.7|181427.2|181297.2|11
1731893970000|2024-11-18 01:39:30|181445.4|181315.4|181439.1|181309.1|181447.2|181317.2|181439.1|181309.1|19
1731893980000|2024-11-18 01:39:40|181441.4|181311.4|181440.3|181310.3|181443.8|181313.8|181437.4|181307.4|22
1731893990000|2024-11-18 01:39:50|181438.3|181308.3|181434.8|181304.8|181441.6|181311.6|181427|181297|23
1731894000000|2024-11-18 01:40:00|181432.3|181302.3|181436|181306|181439|181309|181428|181298|21
1731894010000|2024-11-18 01:40:10|181436.3|181306.3|181435.4|181305.4|181440|181310|181433|181303|18
1731894020000|2024-11-18 01:40:20|181433.4|181303.4|181424.1|181294.1|181435.5|181305.5|181412|181282|22
1731894030000|2024-11-18 01:40:30|181428.7|181298.7|181434|181304|181434.6|181304.6|181426.1|181296.1|20
1731894040000|2024-11-18 01:40:40|181434.6|181304.6|181431.2|181301.2|181434.6|181304.6|181418.5|181288.5|21
1731894050000|2024-11-18 01:40:50|181433.8|181303.8|181438.7|181308.7|181438.7|181308.7|181424.3|181294.3|26
1731894060000|2024-11-18 01:41:00|181439.7|181309.7|181443.2|181313.2|181448.4|181318.4|181437.9|181307.9|15
1731894070000|2024-11-18 01:41:10|181446.2|181316.2|181439.5|181309.5|181458.5|181328.5|181439.5|181309.5|25
1731894080000|2024-11-18 01:41:20|181430.8|181300.8|181443.8|181313.8|181443.8|181313.8|181430.8|181300.8|18
1731894090000|2024-11-18 01:41:30|181444.1|181314.1|181447.5|181317.5|181455.5|181325.5|181442.9|181312.9|31
1731894100000|2024-11-18 01:41:40|181449.5|181319.5|181433.2|181303.2|181449.9|181319.9|181429.6|181299.6|20
1731894110000|2024-11-18 01:41:50|181431.9|181301.9|181437.2|181307.2|181437.2|181307.2|181409.9|181279.9|15
1731894120000|2024-11-18 01:42:00|181434.8|181304.8|181440.9|181310.9|181440.9|181310.9|181426.9|181296.9|23
1731894130000|2024-11-18 01:42:10|181441.9|181311.9|181444|181314|181449.9|181319.9|181435.6|181305.6|25
1731894140000|2024-11-18 01:42:20|181442.3|181312.3|181434.1|181304.1|181453.8|181323.8|181434.1|181304.1|20
1731894150000|2024-11-18 01:42:30|181434.4|181304.4|181438.9|181308.9|181440.8|181310.8|181434.1|181304.1|19
1731894160000|2024-11-18 01:42:40|181437.9|181307.9|181436.8|181306.8|181443.6|181313.6|181436.4|181306.4|13
1731894170000|2024-11-18 01:42:50|181429.1|181299.1|181451.2|181321.2|181460.5|181330.5|181429.1|181299.1|25
1731894180000|2024-11-18 01:43:00|181444.6|181314.6|181450.7|181320.7|181462.9|181332.9|181436.4|181306.4|33
1731894190000|2024-11-18 01:43:10|181444|181314|181457.8|181327.8|181461.5|181331.5|181440.8|181310.8|30
1731894200000|2024-11-18 01:43:20|181458.5|181328.5|181470.2|181340.2|181475.7|181345.7|181449.1|181319.1|29
1731894210000|2024-11-18 01:43:30|181468.4|181338.4|181447.6|181317.6|181468.4|181338.4|181447.6|181317.6|20
1731894220000|2024-11-18 01:43:40|181450.3|181320.3|181459.5|181329.5|181459.5|181329.5|181443.1|181313.1|25
1731894230000|2024-11-18 01:43:50|181457.6|181327.6|181434.3|181304.3|181461.9|181331.9|181432.5|181302.5|18
1731894240000|2024-11-18 01:44:00|181431.8|181301.8|181427.2|181297.2|181435.4|181305.4|181427.2|181297.2|4
1731894250000|2024-11-18 01:44:10|181428.9|181298.9|181438.1|181308.1|181441.1|181311.1|181427.9|181297.9|14
1731894260000|2024-11-18 01:44:20|181435.8|181305.8|181439.3|181309.3|181442.8|181312.8|181434.4|181304.4|18
1731894270000|2024-11-18 01:44:30|181437.3|181307.3|181448.5|181318.5|181457.2|181327.2|181434|181304|18
1731894280000|2024-11-18 01:44:40|181445.2|181315.2|181445.5|181315.5|181449.5|181319.5|181440.4|181310.4|24
1731894290000|2024-11-18 01:44:50|181445.2|181315.2|181442.8|181312.8|181456.1|181326.1|181437|181307|21
1731894300000|2024-11-18 01:45:00|181444.4|181314.4|181435.7|181305.7|181450.5|181320.5|181432.8|181302.8|19
1731894310000|2024-11-18 01:45:10|181438.3|181308.3|181434.1|181304.1|181438.3|181308.3|181426.8|181296.8|15
1731894320000|2024-11-18 01:45:20|181433.8|181303.8|181435.1|181305.1|181442|181312|181432.1|181302.1|18
1731894330000|2024-11-18 01:45:30|181437.3|181307.3|181448.6|181318.6|181448.6|181318.6|181431.5|181301.5|21
1731894340000|2024-11-18 01:45:40|181445.6|181315.6|181446.1|181316.1|181451.3|181321.3|181435.4|181305.4|15
1731894350000|2024-11-18 01:45:50|181445.5|181315.5|181446.6|181316.6|181457.1|181327.1|181442.2|181312.2|22
1731894360000|2024-11-18 01:46:00|181447.6|181317.6|181455.4|181325.4|181470.9|181340.9|181443.9|181313.9|24
1731894370000|2024-11-18 01:46:10|181456.4|181326.4|181464.5|181334.5|181476.3|181346.3|181454.3|181324.3|30
1731894380000|2024-11-18 01:46:20|181472.3|181342.3|181460.8|181330.8|181484.5|181354.5|181458.1|181328.1|27
1731894390000|2024-11-18 01:46:30|181463.1|181333.1|181469.2|181339.2|181475.6|181345.6|181454.8|181324.8|25
1731894400000|2024-11-18 01:46:40|181460.9|181330.9|181528.2|181279|181545|181340.6|181460.9|181267|14
1731894410000|2024-11-18 01:46:50|181530.4|181279.2|181522|181281.8|181546.5|181283.4|181508.3|181278.7|30
1731894420000|2024-11-18 01:47:00|181525.5|181280.3|181499.5|181369.5|181551.2|181371.6|181483.3|181280.3|26
1731894430000|2024-11-18 01:47:10|181498.9|181368.9|181504.9|181374.9|181535.3|181379.1|181492.9|181328.3|26
1731894440000|2024-11-18 01:47:20|181508|181378|181492.5|181362.5|181509.6|181379.6|181490.8|181360.8|22
1731894450000|2024-11-18 01:47:30|181492.9|181362.9|181541.8|181279.1|181541.8|181378.7|181492.9|181279.1|10
1731894460000|2024-11-18 01:47:40|181541.4|181283.4|181531.7|181279.9|181541.4|181283.9|181506|181278.2|13
1731894470000|2024-11-18 01:47:50|181525.5|181280.6|181517.7|181281.6|181536.3|181282|181517.5|181280.3|4
1731894480000|2024-11-18 01:48:00|181523|181353.1|181490.2|181360.2|181523|181360.7|181483.1|181353.1|12
1731894490000|2024-11-18 01:48:10|181491.2|181361.2|181496.2|181366.2|181496.2|181366.2|181484.8|181354.8|10
1731894500000|2024-11-18 01:48:20|181496.9|181366.9|181498.4|181368.4|181501.9|181371.9|181496.9|181366.9|11
1731894510000|2024-11-18 01:48:30|181488|181358|181492.3|181362.3|181493.7|181363.7|181482.1|181352.1|18
1731894520000|2024-11-18 01:48:40|181490|181360|181496.7|181366.7|181501.5|181371.5|181490|181360|20
1731894530000|2024-11-18 01:48:50|181499|181369|181511.2|181381.2|181524.3|181394.3|181499|181369|20
1731894540000|2024-11-18 01:49:00|181513.9|181383.9|181521.1|181391.1|181527.1|181397.1|181502.8|181372.8|11
1731894550000|2024-11-18 01:49:10|181518.1|181388.1|181513.6|181383.6|181521.3|181391.3|181510.6|181380.6|26
1731894560000|2024-11-18 01:49:20|181510.1|181380.1|181505.8|181375.8|181518.7|181388.7|181505.8|181375.8|20
1731894570000|2024-11-18 01:49:30|181505.7|181375.7|181500.7|181370.7|181505.7|181375.7|181490.9|181360.9|12
1731894580000|2024-11-18 01:49:40|181498.4|181368.4|181505.9|181375.9|181509.2|181379.2|181496|181366|19
1731894590000|2024-11-18 01:49:50|181505.6|181375.6|181503|181373|181507.5|181377.5|181499.4|181369.4|18
1731894600000|2024-11-18 01:50:00|181508|181378|181530.6|181400.6|181530.6|181400.6|181502.1|181372.1|15
1731894610000|2024-11-18 01:50:10|181530.3|181400.3|181507.1|181377.1|181530.3|181400.3|181500.4|181370.4|10
1731894620000|2024-11-18 01:50:20|181510.8|181380.8|181493|181363|181511.2|181381.2|181493|181363|19
1731894630000|2024-11-18 01:50:30|181495|181365|181492.3|181362.3|181499.3|181369.3|181485|181355|27
1731894640000|2024-11-18 01:50:40|181488.1|181358.1|181496|181366|181503.6|181373.6|181486|181356|28
1731894650000|2024-11-18 01:50:50|181492.5|181362.5|181492.6|181362.6|181502.6|181372.6|181489.7|181359.7|26
1731894660000|2024-11-18 01:51:00|181458.4|181328.4|181455.6|181325.6|181464.7|181334.7|181455.6|181325.6|7
1731894670000|2024-11-18 01:51:10|181461.3|181331.3|181454.3|181324.3|181461.9|181331.9|181454.3|181324.3|3
1731894680000|2024-11-18 01:51:20|181454.6|181324.6|181462.8|181332.8|181465.6|181335.6|181443.8|181313.8|13
1731894700000|2024-11-18 01:51:40|181465.4|181335.4|181457.6|181327.6|181465.4|181335.4|181457.6|181327.6|4
1731894710000|2024-11-18 01:51:50|181458.2|181328.2|181461.7|181331.7|181463.7|181333.7|181454.6|181324.6|7
1731894720000|2024-11-18 01:52:00|181460.7|181330.7|181505.2|181375.2|181509.3|181379.3|181460.7|181330.7|16
1731894730000|2024-11-18 01:52:10|181506.9|181376.9|181506.2|181376.2|181515.2|181385.2|181504.5|181374.5|24
1731894740000|2024-11-18 01:52:20|181508.5|181378.5|181508.8|181378.8|181512.8|181382.8|181502.1|181372.1|16
1731894750000|2024-11-18 01:52:30|181509.1|181379.1|181514.7|181384.7|181515.5|181385.5|181508.1|181378.1|14
1731894760000|2024-11-18 01:52:40|181513.1|181383.1|181506.3|181376.3|181521.2|181391.2|181504.6|181374.6|31
1731894770000|2024-11-18 01:52:50|181509.4|181379.4|181516|181386|181519.7|181389.7|181509.4|181379.4|14
1731894780000|2024-11-18 01:53:00|181522|181392|181500.2|181370.2|181522|181392|181479.7|181349.7|22
1731894790000|2024-11-18 01:53:10|181501.1|181371.1|181496.6|181366.6|181510.6|181380.6|181496.3|181366.3|24
1731894800000|2024-11-18 01:53:20|181501.6|181371.6|181502.9|181372.9|181508.7|181378.7|181494.6|181364.6|24
1731894810000|2024-11-18 01:53:30|181500.9|181370.9|181489.9|181359.9|181505.2|181375.2|181489.3|181359.3|21
1731894820000|2024-11-18 01:53:40|181492.9|181362.9|181497.7|181367.7|181501.3|181371.3|181491.6|181361.6|31
1731894830000|2024-11-18 01:53:50|181493.7|181363.7|181489.3|181359.3|181497.9|181367.9|181489.3|181359.3|23
1731894840000|2024-11-18 01:54:00|181491.8|181361.8|181500.9|181370.9|181508.7|181378.7|181489.1|181359.1|25
1731894850000|2024-11-18 01:54:10|181497.6|181367.6|181492.9|181362.9|181501.6|181371.6|181488.5|181358.5|32
1731894860000|2024-11-18 01:54:20|181490.9|181360.9|181495.9|181365.9|181506.4|181376.4|181483.9|181353.9|28
1731894870000|2024-11-18 01:54:30|181494.9|181364.9|181483|181353|181499.7|181369.7|181477.3|181347.3|27
1731894880000|2024-11-18 01:54:40|181480|181350|181464.2|181334.2|181486.8|181356.8|181461.2|181331.2|16
1731894890000|2024-11-18 01:54:50|181458.9|181328.9|181462.9|181332.9|181467.9|181337.9|181458.9|181328.9|6
1731894900000|2024-11-18 01:55:00|181465.9|181335.9|181463.2|181333.2|181465.9|181335.9|181460.2|181330.2|8
1731894910000|2024-11-18 01:55:10|181461.2|181331.2|181470.1|181340.1|181473.4|181343.4|181460.6|181330.6|9
1731894920000|2024-11-18 01:55:20|181460.1|181330.1|181471.4|181341.4|181471.4|181341.4|181460.1|181330.1|6
1731894930000|2024-11-18 01:55:30|181473.1|181343.1|181506.1|181376.1|181510.9|181380.9|181459.9|181329.9|15
1731894940000|2024-11-18 01:55:40|181503.7|181373.7|181514|181384|181519.9|181389.9|181503.7|181373.7|32
1731894950000|2024-11-18 01:55:50|181510.8|181380.8|181497.7|181367.7|181511.6|181381.6|181489.8|181359.8|26
1731894960000|2024-11-18 01:56:00|181506.5|181376.5|181505.7|181375.7|181506.5|181376.5|181478.9|181348.9|31
1731894970000|2024-11-18 01:56:10|181507.7|181377.7|181496.6|181366.6|181507.7|181377.7|181487.5|181357.5|28
1731894980000|2024-11-18 01:56:20|181498.6|181368.6|181497|181367|181508.3|181378.3|181492.4|181362.4|34
1731894990000|2024-11-18 01:56:30|181494|181364|181483.6|181353.6|181496.6|181366.6|181477.2|181347.2|34
1731895000000|2024-11-18 01:56:40|181480.3|181350.3|181495.4|181365.4|181502.2|181372.2|181477.3|181347.3|32
1731895010000|2024-11-18 01:56:50|181495.5|181365.5|181484.8|181354.8|181503.6|181373.6|181472.4|181342.4|27
1731895020000|2024-11-18 01:57:00|181481|181351|181510.1|181380.1|181512.6|181382.6|181481|181351|28
1731895030000|2024-11-18 01:57:10|181511.2|181381.2|181505.8|181375.8|181512.5|181382.5|181503.1|181373.1|19
1731895040000|2024-11-18 01:57:20|181509.8|181379.8|181579.1|181361.2|181579.1|181379.8|181491.4|181361.2|28
1731895050000|2024-11-18 01:57:30|181581.7|181356.7|181516.5|181386.5|181582.3|181386.5|181516.5|181349.4|7
1731895060000|2024-11-18 01:57:40|181518.9|181388.9|181516.9|181386.9|181582.4|181392.6|181515|181365|16
1731895070000|2024-11-18 01:57:50|181518.1|181388.1|181516|181386|181527.3|181397.3|181510.8|181380.8|23
1731895080000|2024-11-18 01:58:00|181511.3|181381.3|181518.5|181388.5|181518.5|181388.5|181506.5|181376.5|14
1731895090000|2024-11-18 01:58:10|181514.2|181384.2|181520.7|181390.7|181531.9|181401.9|181514.2|181384.2|11
1731895100000|2024-11-18 01:58:20|181518.4|181388.4|181517.4|181387.4|181520.1|181390.1|181509.9|181379.9|10
1731895110000|2024-11-18 01:58:30|181509|181379|181483.4|181282.2|181509|181379|181446.2|181281.7|9
1731895120000|2024-11-18 01:58:40|181460.5|181330.5|181485.4|181355.4|181485.4|181355.4|181456.5|181326.5|14
1731895130000|2024-11-18 01:58:50|181482.7|181352.7|181494.4|181364.4|181499.4|181369.4|181482.7|181352.7|13
1731895140000|2024-11-18 01:59:00|181499.1|181369.1|181494.4|181364.4|181507.8|181377.8|181488.3|181358.3|21
1731895150000|2024-11-18 01:59:10|181496.1|181366.1|181498.3|181368.3|181498.3|181368.3|181481.6|181351.6|17
1731895160000|2024-11-18 01:59:20|181503|181373|181489|181275.6|181505.4|181375.4|181489|181275.6|21
1731895170000|2024-11-18 01:59:30|181488.9|181275.5|181476.5|181271.8|181492.9|181275.5|181476.5|181271.8|6
1731895180000|2024-11-18 01:59:40|181481.2||181483.1||181484.5||181477.8||5
1731895190000|2024-11-18 01:59:50|181482.5|181271.2|181478.5|181271.2|181486.5|181271.2|181472.5|181271.2|7
1731895200000|2024-11-18 02:00:00|181452.5|181322.5|181486.4|181356.4|181527.3|181356.4|181452.5|181321.6|7
1731895210000|2024-11-18 02:00:10|181486.8|181356.8|181496.4|181366.4|181502.6|181372.6|181486.8|181356.8|4
1731895220000|2024-11-18 02:00:20|181497.2|181367.2|181496.5|181366.5|181497.2|181367.2|181493.8|181363.8|3
1731895230000|2024-11-18 02:00:30|181493.8|181363.8|181494.2|181364.2|181494.2|181364.2|181493.8|181363.8|2
1731895240000|2024-11-18 02:00:40|181495.8|181365.8|181492.8|181288|181512.2|181365.8|181449.6|181277.7|8
1731895250000|2024-11-18 02:00:50|181464.4|181334.4|181448.1|181318.1|181464.4|181334.4|181443.8|181313.8|8
1731895260000|2024-11-18 02:01:00|181455.8|181325.8|181475.5|181345.5|181493.6|181363.6|181455.8|181325.8|18
1731895270000|2024-11-18 02:01:10|181474.4|181344.4|181463.7|181333.7|181490.8|181360.8|181459|181329|28
1731895280000|2024-11-18 02:01:20|181458.7|181328.7|181449.5|181319.5|181489|181329.9|181446.8|181287.3|14
1731895290000|2024-11-18 02:01:30|181463.2|181333.2|181448.5|181318.5|181477.8|181333.2|181438.5|181275.1|13
1731895300000|2024-11-18 02:01:40|181461.5|181331.5|181451.7|181321.7|181461.5|181331.5|181449.5|181319.5|6
1731895310000|2024-11-18 02:01:50|181456|181326|181451.2|181321.2|181460.4|181330.4|181426.2|181296.2|17
1731895320000|2024-11-18 02:02:00|181460.8|181330.8|181457.5|181327.5|181469.1|181339.1|181457.5|181327.5|9
1731895330000|2024-11-18 02:02:10|181466.3|181336.3|181440.8|181310.8|181478.4|181348.4|181440.8|181310.8|13
1731895340000|2024-11-18 02:02:20|181449.5|181319.5|181460.2|181330.2|181468.2|181338.2|181449.5|181319.5|12
1731895350000|2024-11-18 02:02:30|181463.8|181333.8|181493.2|181363.2|181539.6|181363.2|181459.8|181325.7|9
1731895360000|2024-11-18 02:02:40|181495.2|181365.2|181504.6|181374.6|181506.9|181376.9|181489.6|181359.6|21
1731895370000|2024-11-18 02:02:50|181504.4|181374.4|181504.4|181374.4|181504.4|181374.4|181504.4|181374.4|1
1731895380000|2024-11-18 02:03:00|181502.6|181372.6|181510.9|181380.9|181510.9|181380.9|181497.3|181367.3|9
1731895390000|2024-11-18 02:03:10|181508|181378|181495.9|181365.9|181511.4|181381.4|181495.9|181365.9|14
1731895400000|2024-11-18 02:03:20|181492.2|181362.2|181510.6|181380.6|181510.6|181380.6|181492.2|181362.2|13
1731895410000|2024-11-18 02:03:30|181506.6|181376.6|181580.8|181375.3|181582.5|181417.5|181501.8|181361.3|12
1731895420000|2024-11-18 02:03:40|181582.4|181369.5|181534|181404|181582.5|181404|181516.3|181355|14
1731895430000|2024-11-18 02:03:50|181523.1|181393.1|181499.3|181293|181526.7|181396.7|181496.2|181292.3|11
1731895440000|2024-11-18 02:04:00|181497.8|181292.9|181478.3|181348.3|181497.8|181357|181478.3|181292.9|7
1731895450000|2024-11-18 02:04:10|181480.9|181350.9|181465|181335|181481.8|181351.8|181465|181335|11
1731895460000|2024-11-18 02:04:20|181463|181333|181451.2|181321.2|181466.4|181336.4|181451.2|181321.2|5
1731895470000|2024-11-18 02:04:30|181453.9|181323.9|181455.3|181325.3|181465.5|181335.5|181439.3|181309.3|17
1731895480000|2024-11-18 02:04:40|181454.3|181324.3|181460.7|181330.7|181467|181337|181454.3|181324.3|8
1731895490000|2024-11-18 02:04:50|181464.1|181334.1|181471.7|181341.7|181491.3|181361.3|181464.1|181334.1|12
1731895500000|2024-11-18 02:05:00|181468.4|181338.4|181475.7|181345.7|181493.3|181363.3|181466.2|181336.2|14
1731895510000|2024-11-18 02:05:10|181475.6|181345.6|181459.2|181329.2|181475.6|181345.6|181452.9|181322.9|8
1731895520000|2024-11-18 02:05:20|181459.3|181329.3|181450.5|181320.5|181459.3|181329.3|181448.8|181318.8|7
1731895530000|2024-11-18 02:05:30|181459.8|181329.8|181457.1|181327.1|181462|181332|181450.5|181320.5|12
1731895540000|2024-11-18 02:05:40|181457.3|181327.3|181447.3|181317.3|181457.3|181327.3|181429.7|181299.7|15
1731895550000|2024-11-18 02:05:50|181447.4|181317.4|181446.5|181316.5|181447.4|181317.4|181446.5|181316.5|2
1731895560000|2024-11-18 02:06:00|181450|181320|181384|181254|181450|181320|181384|181254|2
1731895570000|2024-11-18 02:06:10|181379|181249|181350.1|181220.1|181379|181249|181344.7|181214.7|17
1731895580000|2024-11-18 02:06:20|181346.4|181216.4|181348|181218|181356.9|181226.9|181340.5|181210.5|24
1731895590000|2024-11-18 02:06:30|181351|181221|181354.7|181224.7|181389.9|181228.5|181345.6|181188.6|33
1731895600000|2024-11-18 02:06:40|181356.7|181226.7|181363.5|181233.5|181363.5|181233.5|181349.8|181219.8|31
1731895610000|2024-11-18 02:06:50|181357.4|181227.4|181359.8|181229.8|181404.6|181234.6|181353.9|181193|36
1731895620000|2024-11-18 02:07:00|181360.1|181230.1|181367.3|181237.3|181369.9|181239.9|181356.2|181226.2|22
1731895630000|2024-11-18 02:07:10|181368|181238|181371.5|181241.5|181411.9|181276.6|181363.7|181210.5|14
1731895640000|2024-11-18 02:07:20|181368|181238|181349.4|181219.4|181397.8|181238|181345.7|181184|27
1731895650000|2024-11-18 02:07:30|181350.5|181220.5|181356.6|181226.6|181420.9|181233.5|181349.4|181178.7|39
1731895660000|2024-11-18 02:07:40|181355.1|181225.1|181347.9|181217.9|181394.8|181232.8|181345.3|181176.9|31
1731895670000|2024-11-18 02:07:50|181352.9|181222.9|181354.4|181224.4|181401.5|181230.6|181343.2|181176.6|36
1731895680000|2024-11-18 02:08:00|181360.5|181230.5|181344.2|181214.2|181390.6|181230.5|181343.8|181161|24
1731895690000|2024-11-18 02:08:10|181342.8|181212.8|181340.7|181210.7|181392.3|181216.4|181339.2|181166.5|28
1731895700000|2024-11-18 02:08:20|181338.4|181208.4|181345.9|181215.9|181378.5|181217.9|181338|181177.3|28
1731895710000|2024-11-18 02:08:30|181345.5|181215.5|181351|181221|181389.7|181228.6|181340|181177.6|32
1731895720000|2024-11-18 02:08:40|181350|181220|181348.2|181218.2|181357.4|181227.4|181343|181213|33
1731895730000|2024-11-18 02:08:50|181352.5|181222.5|181344.8|181214.8|181358.4|181228.4|181335.7|181205.7|22
1731895740000|2024-11-18 02:09:00|181346.5|181216.5|181348.1|181218.1|181350.7|181220.7|181335.8|181205.8|23
1731895750000|2024-11-18 02:09:10|181346.3|181216.3|181351|181221|181351.5|181221.5|181343.2|181213.2|15
1731895760000|2024-11-18 02:09:20|181345.1|181215.1|181376.6|181138.4|181389.9|181219|181337.9|181136.3|17
1731895770000|2024-11-18 02:09:30|181383.9|181134.7|181398.9|181145.3|181404.9|181157.5|181377.5|181134.7|11
1731895780000|2024-11-18 02:09:40|181382.7|181150.1|181401.9|181151.5|181401.9|181156.2|181369|181136|10
1731895790000|2024-11-18 02:09:50|181370.8|181155.5|181392.3|181134.7|181392.3|181198.1|181328.1|181134.7|12
1731895800000|2024-11-18 02:10:00|181385.2|181135.5|181379.7|181136.5|181388|181140.6|181361.1|181135.1|8
1731895810000|2024-11-18 02:10:10|181384|181135|181407.6|181134.5|181407.6|181135|181384|181134.5|3
1731895820000|2024-11-18 02:10:20|181408.9|181134.7|181410.6|181134.2|181410.6|181134.8|181406.1|181134.2|4
1731895830000|2024-11-18 02:10:30|181410.5|181134.1|181407.9|181134.5|181410.5|181134.5|181407.9|181134.1|2
1731895840000|2024-11-18 02:10:40|181407|181141.5|181376.7|181140.6|181408.5|181161.1|181376.7|181139.7|7
1731895850000|2024-11-18 02:10:50|181375.3|181139.4|181403.7|181160|181403.7|181198.8|181328.8|181136.7|18
1731895860000|2024-11-18 02:11:00|181401.1|181166.5|181389.1|181160.1|181401.1|181176.9|181385.9|181159.7|8
1731895870000|2024-11-18 02:11:10|181386.2|181165.6|181317.5|181187.5|181386.2|181201.4|181317.5|181119.7|28
1731895880000|2024-11-18 02:11:20|181358.6|181156.5|181306.4|181176.4|181372.5|181189.5|181306.4|181128.8|26
1731895890000|2024-11-18 02:11:30|181346.9|181138.4|181314.4|181184.4|181365.6|181189|181307.6|181132.8|25
1731895900000|2024-11-18 02:11:40|181307.6|181177.6|181293.5|181163.5|181324.3|181179.4|181286.2|181117.3|15
1731895910000|2024-11-18 02:11:50|181293.2|181163.2|181304.5|181174.5|181321|181178.8|181277|181117.3|18
1731895920000|2024-11-18 02:12:00|181303.9|181173.9|181310.3|181180.3|181329|181180.3|181298.9|181122.2|15
1731895930000|2024-11-18 02:12:10|181306.9|181176.9|181326.7|181196.7|181369.5|181201.9|181306.9|181160.7|24
1731895940000|2024-11-18 02:12:20|181324.7|181194.7|181309.8|181179.8|181335|181201.3|181300.2|181125.8|17
1731895950000|2024-11-18 02:12:30|181322|181192|181309.1|181179.1|181322|181192|181309.1|181179.1|7
1731895960000|2024-11-18 02:12:40|181304.1|181174.1|181353.2|181123.3|181373.6|181203.1|181304.1|181123.3|15
1731895970000|2024-11-18 02:12:50|181346.5|181136|181308|181178|181354.5|181178|181300.4|181136|6
1731895980000|2024-11-18 02:13:00|181320.4|181190.4|181314.4|181184.4|181320.4|181190.4|181309|181179|7
1731895990000|2024-11-18 02:13:10|181316.4|181186.4|181331|181201|181335.9|181201|181303.9|181130.4|19
1731896000000|2024-11-18 02:13:20|181317.1|181187.1|181310.8|181180.8|181317.2|181187.2|181300.7|181170.7|9
1731896010000|2024-11-18 02:13:30|181316.1|181186.1|181320.1|181190.1|181330.7|181200.7|181304.4|181174.4|24
1731896020000|2024-11-18 02:13:40|181317.1|181187.1|181315.1|181185.1|181317.1|181187.1|181308.1|181178.1|12
1731896030000|2024-11-18 02:13:50|181309.8|181179.8|181312.2|181182.2|181316.5|181186.5|181304.1|181174.1|15
1731896040000|2024-11-18 02:14:00|181310.3|181180.3|181304|181174|181343.6|181180.3|181296.7|181138.2|12
1731896050000|2024-11-18 02:14:10|181307.4|181177.4|181303.9|181173.9|181307.4|181177.4|181299.9|181169.9|8
1731896060000|2024-11-18 02:14:20|181305.2|181175.2|181302.7|181172.7|181305.5|181175.5|181285|181155|18
1731896070000|2024-11-18 02:14:30|181301.9|181171.9|181304.1|181174.1|181306.6|181176.6|181294.6|181164.6|18
1731896080000|2024-11-18 02:14:40|181307.8|181177.8|181311.8|181181.8|181312.1|181182.1|181294.8|181164.8|17
1731896090000|2024-11-18 02:14:50|181310.1|181180.1|181309.8|181179.8|181318.8|181188.8|181307.5|181177.5|13
1731896100000|2024-11-18 02:15:00|181311.8|181181.8|181315|181185|181322.2|181192.2|181311.8|181181.8|10
1731896110000|2024-11-18 02:15:10|181312|181182|181303.7|181173.7|181321.4|181191.4|181286.7|181156.7|10
1731896120000|2024-11-18 02:15:20|181305.9|181175.9|181308.4|181178.4|181317.6|181187.6|181305.9|181175.9|20
1731896130000|2024-11-18 02:15:30|181306.2|181176.2|181313.7|181183.7|181325.8|181183.7|181284.3|181118.9|18
1731896140000|2024-11-18 02:15:40|181312|181182|181326.5|181196.5|181328.9|181198.9|181310|181180|20
1731896150000|2024-11-18 02:15:50|181314.4|181184.4|181306.9|181176.9|181320.5|181190.5|181294.8|181164.8|17
1731896160000|2024-11-18 02:16:00|181305|181175|181308.1|181178.1|181308.1|181178.1|181283.7|181153.7|14
1731896170000|2024-11-18 02:16:10|181286.1|181156.1|181305.1|181175.1|181311.6|181181.6|181286.1|181156.1|12
1731896180000|2024-11-18 02:16:20|181300.1|181170.1|181299|181169|181306.2|181176.2|181280.2|181150.2|9
1731896190000|2024-11-18 02:16:30|181293|181163|181305|181175|181316.4|181186.4|181290.5|181160.5|26
1731896200000|2024-11-18 02:16:40|181304.7|181174.7|181302|181172|181306.7|181176.7|181296.4|181166.4|16
1731896210000|2024-11-18 02:16:50|181301.3|181171.3|181287.2|181157.2|181306.8|181176.8|181278.2|181148.2|22
1731896220000|2024-11-18 02:17:00|181277.9|181147.9|181292.2|181162.2|181294.8|181164.8|181277.9|181147.9|14
1731896230000|2024-11-18 02:17:10|181296.2|181166.2|181288.3|181158.3|181296.8|181166.8|181288.3|181158.3|10
1731896240000|2024-11-18 02:17:20|181281.3|181151.3|181290.7|181160.7|181294.4|181164.4|181280|181150|18
1731896250000|2024-11-18 02:17:30|181292.1|181162.1|181274.1|181144.1|181292.8|181162.8|181274.1|181144.1|10
1731896260000|2024-11-18 02:17:40|181273.5|181143.5|181290.8|181160.8|181290.8|181160.8|181273.5|181143.5|13
1731896270000|2024-11-18 02:17:50|181292.8|181162.8|181291.5|181161.5|181293.5|181163.5|181286.8|181156.8|7
1731896280000|2024-11-18 02:18:00|181276.5|181146.5|181326.1|181122.9|181333.2|181167.2|181276.5|181122.9|15
1731896290000|2024-11-18 02:18:10|181327.9|181124.6|181300.3|181170.3|181331.2|181170.3|181289.3|181124.6|8
1731896300000|2024-11-18 02:18:20|181291.3|181161.3|181299.6|181169.6|181303.3|181173.3|181291.3|181161.3|7
1731896310000|2024-11-18 02:18:30|181304.9|181174.9|181313.7|181183.7|181313.7|181183.7|181304.9|181174.9|9
1731896320000|2024-11-18 02:18:40|181315.4|181185.4|181308.1|181178.1|181316.6|181186.6|181307.5|181177.5|12
1731896330000|2024-11-18 02:18:50|181308.8|181178.8|181306.9|181176.9|181311.6|181181.6|181303.6|181173.6|18
1731896340000|2024-11-18 02:19:00|181310.6|181180.6|181276.6|181146.6|181313.3|181183.3|181276.6|181146.6|22
1731896350000|2024-11-18 02:19:10|181279.9|181149.9|181283.9|181153.9|181292.2|181162.2|181276.6|181146.6|5
1731896360000|2024-11-18 02:19:20|181291.9|181161.9|181273.9|181143.9|181292.3|181162.3|181273.9|181143.9|3
1731896370000|2024-11-18 02:19:30|181291.9|181161.9|181282.3|181152.3|181291.9|181161.9|181277.9|181147.9|14
1731896380000|2024-11-18 02:19:40|181277.9|181147.9|181284.6|181154.6|181290.9|181160.9|181275.6|181145.6|9
1731896390000|2024-11-18 02:19:50|181289.9|181159.9|181277.5|181147.5|181289.9|181159.9|181275.9|181145.9|10
1731896400000|2024-11-18 02:20:00|181284.2|181154.2|181277.9|181147.9|181291.6|181161.6|181274.5|181144.5|8
1731896410000|2024-11-18 02:20:10|181292.2|181162.2|181281.6|181151.6|181292.2|181162.2|181274.9|181144.9|8
1731896420000|2024-11-18 02:20:20|181285.9|181155.9|181276.5|181146.5|181290.9|181160.9|181275.2|181145.2|7
1731896440000|2024-11-18 02:20:40|181288.9|181158.9|181289.6|181159.6|181289.9|181159.9|181277.2|181147.2|5
1731896450000|2024-11-18 02:20:50|181281.5|181151.5|181274.9|181144.9|181281.5|181151.5|181274.9|181144.9|2
1731896460000|2024-11-18 02:21:00|181289.6|181159.6|181291.5|181161.5|181291.5|181161.5|181273.5|181143.5|18
1731896470000|2024-11-18 02:21:10|181289.5|181159.5|181273.5|181143.5|181289.5|181159.5|181272.5|181142.5|5
1731896480000|2024-11-18 02:21:20|181287.2|181157.2|181290.2|181160.2|181290.2|181160.2|181287.2|181157.2|2
1731896490000|2024-11-18 02:21:30|181284.9|181154.9|181274.9|181144.9|181284.9|181154.9|181274.9|181144.9|2
1731896500000|2024-11-18 02:21:40|181272.5|181142.5|181290.4|181160.4|181293.7|181163.7|181272.5|181142.5|9
1731896510000|2024-11-18 02:21:50|181277.1|181147.1|181289.8|181159.8|181289.8|181159.8|181277.1|181147.1|3
1731896520000|2024-11-18 02:22:00|181293.2|181163.2|181296.1|181166.1|181303.1|181173.1|181293.2|181163.2|15
1731896540000|2024-11-18 02:22:20|181301.1|181171.1|181292.2|181162.2|181301.1|181171.1|181276.4|181146.4|5
1731896550000|2024-11-18 02:22:30|181297.2|181167.2|181293.6|181163.6|181297.2|181167.2|181293.6|181163.6|3
1731896560000|2024-11-18 02:22:40|181291.3|181161.3|181295|181165|181300.3|181170.3|181291.3|181161.3|5
1731896570000|2024-11-18 02:22:50|181297|181167|181299|181169|181299|181169|181297|181167|2
1731896580000|2024-11-18 02:23:00|181289.9|181159.9|181294.2|181164.2|181294.6|181164.6|181289.9|181159.9|4
1731896590000|2024-11-18 02:23:10|181296.9|181166.9|181293.5|181163.5|181299.2|181169.2|181292.2|181162.2|6
1731896600000|2024-11-18 02:23:20|181295.2|181165.2|181299.8|181169.8|181313|181183|181295.2|181165.2|3
1731896610000|2024-11-18 02:23:30|181299.4|181169.4|181321.2|181191.2|181321.2|181191.2|181299.4|181169.4|26
1731896620000|2024-11-18 02:23:40|181319.6|181189.6|181304.4|181174.4|181327.6|181197.6|181304.4|181174.4|23
1731896630000|2024-11-18 02:23:50|181305.8|181175.8|181288.8|181158.8|181305.8|181175.8|181276.5|181146.5|16
1731896640000|2024-11-18 02:24:00|181299.3|181169.3|181296.5|181166.5|181307.5|181169.3|181272|181107.1|18
1731896650000|2024-11-18 02:24:10|181290.8|181160.8|181253.8|181044.9|181297.1|181167.1|181206.3|181002.1|15
1731896660000|2024-11-18 02:24:20|181254.3|181044.8|181263.6|181044.3|181263.6|181078.6|181206.5|181042.9|7
1731896670000|2024-11-18 02:24:30|181271.6|181045|181271|181044.8|181271.6|181045|181263|181044.8|4
1731896680000|2024-11-18 02:24:40|181273.9|181044.1|181294|181042.5|181294|181044.3|181273.9|181042.5|3
1731896690000|2024-11-18 02:24:50|181281.8|181046.4|181272.4|181041.9|181281.8|181046.4|181245.6|181041.9|11
1731896700000|2024-11-18 02:25:00|181281.8|181042.2|181262.9|181042.2|181281.8|181042.2|181262.9|181042.2|2
1731896710000|2024-11-18 02:25:10|181272.9|181042.3|181271.5|181042.4|181276.7|181042.6|181259.5|181041.7|11
1731896730000|2024-11-18 02:25:30|181235.9|181105.9|181241.2|181111.2|181275.6|181111.2|181229.1|181072.8|13
1731896750000|2024-11-18 02:25:50|181241.4|181111.4|181239.5|181109.5|181241.4|181111.4|181232.8|181102.8|7
1731896770000|2024-11-18 02:26:10|181239.6|181109.6|181247.9|181117.9|181251.8|181121.8|181239.6|181109.6|10
1731896790000|2024-11-18 02:26:30|181246.1|181116.1|181252.8|181051.8|181252.8|181116.1|181221|181051.8|15
1731896800000|2024-11-18 02:26:40|181252.7|181051.6|181217.3|181087.3|181252.7|181087.3|181207.8|181043.3|12
1731896810000|2024-11-18 02:26:50|181210|181080|181233.2|181103.2|181233.2|181103.2|181210|181080|8
1731896820000|2024-11-18 02:27:00|181228.6|181098.6|181239.6|181109.6|181245.5|181115.5|181228.6|181098.6|10
1731896830000|2024-11-18 02:27:10|181246.3|181116.3|181225.6|181095.6|181268.7|181119.9|181225.6|181063.9|9
1731896840000|2024-11-18 02:27:20|181227|181097|181225.2|181095.2|181231.4|181101.4|181225.2|181095.2|6
1731896850000|2024-11-18 02:27:30|181229.2|181099.2|181227|181097|181231.6|181101.6|181225.2|181095.2|15
1731896860000|2024-11-18 02:27:40|181227.1|181097.1|181235.8|181105.8|181235.8|181105.8|181226.3|181096.3|14
1731896870000|2024-11-18 02:27:50|181220.7|181090.7|181227.5|181097.5|181230.2|181100.2|181219.9|181089.9|11
1731896880000|2024-11-18 02:28:00|181227.8|181097.8|181233.2|181103.2|181233.2|181103.2|181217.4|181087.4|8
1731896890000|2024-11-18 02:28:10|181222.2|181092.2|181225.7|181095.7|181231.6|181101.6|181217.8|181087.8|17
1731896900000|2024-11-18 02:28:20|181220.9|181090.9|181219.4|181089.4|181225.6|181095.6|181214.6|181084.6|10
1731896910000|2024-11-18 02:28:30|181223.7|181093.7|181237.7|181107.7|181277.6|181107.7|181216|181071.7|18
1731896920000|2024-11-18 02:28:40|181235.4|181105.4|181235.4|181105.4|181235.4|181105.4|181235.4|181105.4|1
1731896930000|2024-11-18 02:28:50|181238|181108|181222.8|181092.8|181264.6|181115.7|181220.1|181064.3|6
1731896940000|2024-11-18 02:29:00|181225.4|181095.4|181266.3|181063.1|181266.3|181095.4|181225.4|181063.1|2
1731896950000|2024-11-18 02:29:10|181230.4|181100.4|181230.4|181100.4|181230.4|181100.4|181230.4|181100.4|1
1731896960000|2024-11-18 02:29:20|181237.8|181107.8|181234.1|181104.1|181237.8|181107.8|181234.1|181104.1|2
1731896970000|2024-11-18 02:29:30|181232.5|181102.5|181232.5|181102.5|181232.5|181102.5|181232.5|181102.5|1
1731896980000|2024-11-18 02:29:40|181236.5|181106.5|181239.1|181109.1|181239.1|181109.1|181236.1|181106.1|4
1731896990000|2024-11-18 02:29:50|181243.4|181113.4|181232.3|181102.3|181243.4|181113.4|181219.3|181089.3|7
1731897000000|2024-11-18 02:30:00|181228.7|181098.7|181235.5|181105.5|181235.5|181105.5|181212.2|181082.2|14
1731897010000|2024-11-18 02:30:10|181229.8|181099.8|181226.3|181096.3|181229.8|181099.8|181221.9|181091.9|5
1731897020000|2024-11-18 02:30:20|181224.5|181094.5|181232.1|181102.1|181233.7|181103.7|181224.5|181094.5|4
1731897030000|2024-11-18 02:30:30|181230.1|181100.1|181226.7|181096.7|181230.1|181100.1|181213.1|181083.1|13
1731897040000|2024-11-18 02:30:40|181229|181099|181218.2|181088.2|181229|181099|181212|181082|11
1731897050000|2024-11-18 02:30:50|181219.9|181089.9|181241.4|181111.4|181245|181115|181219.9|181089.9|11
1731897060000|2024-11-18 02:31:00|181243.1|181113.1|181222.7|181092.7|181246.4|181116.4|181221.3|181091.3|17
1731897070000|2024-11-18 02:31:10|181220.4|181090.4|181226.9|181096.9|181226.9|181096.9|181220.4|181090.4|3
1731897080000|2024-11-18 02:31:20|181219.9|181089.9|181221.8|181091.8|181221.8|181091.8|181211.6|181081.6|10
1731897090000|2024-11-18 02:31:30|181218.8|181088.8|181222.7|181092.7|181225.4|181095.4|181212.5|181082.5|20
1731897100000|2024-11-18 02:31:40|181227.7|181097.7|181232.2|181102.2|181232.2|181102.2|181221.3|181091.3|18
1731897110000|2024-11-18 02:31:50|181225.8|181095.8|181240.6|181110.6|181243|181113|181225.8|181095.8|14
1731897120000|2024-11-18 02:32:00|181238.8|181108.8|181221.1|181091.1|181238.8|181108.8|181212.4|181082.4|13
1731897130000|2024-11-18 02:32:10|181218.4|181088.4|181225.4|181095.4|181226.8|181096.8|181218.4|181088.4|5
1731897140000|2024-11-18 02:32:20|181228|181098|181243.3|181113.3|181245.9|181115.9|181226.4|181096.4|12
1731897150000|2024-11-18 02:32:30|181239.2|181109.2|181243.7|181113.7|181244.9|181114.9|181238.9|181108.9|13
1731897160000|2024-11-18 02:32:40|181242.1|181112.1|181240.4|181110.4|181244.4|181114.4|181238.4|181108.4|7
1731897170000|2024-11-18 02:32:50|181237.4|181107.4|181242.4|181112.4|181244.7|181114.7|181237.4|181107.4|4
1731897180000|2024-11-18 02:33:00|181249.9|181119.9|181284.4|181154.4|181290.9|181160.9|181249.9|181119.9|16
1731897190000|2024-11-18 02:33:10|181281.7|181151.7|181260.1|181130.1|181305.8|181151.7|181248.3|181101.8|9
1731897200000|2024-11-18 02:33:20|181262.5|181132.5|181262.5|181132.5|181262.5|181132.5|181259.8|181129.8|3
1731897210000|2024-11-18 02:33:30|181252.8|181122.8|181251.1|181121.1|181259.5|181129.5|181248.4|181118.4|11
1731897230000|2024-11-18 02:33:50|181248.8|181118.8|181255.7|181125.7|181292.1|181128|181239.9|181088.1|19
1731897240000|2024-11-18 02:34:00|181260.7|181130.7|181269.2|181139.2|181269.9|181139.9|181259.4|181129.4|11
1731897250000|2024-11-18 02:34:10|181271.9|181141.9|181252.1|181122.1|181286|181142.2|181244.8|181075.5|16
1731897260000|2024-11-18 02:34:20|181284.1|181081.5|181252.5|181122.5|181284.1|181126.8|181242.1|181081.5|18
1731897270000|2024-11-18 02:34:30|181254.2|181124.2|181276.2|181146.2|181285|181155|181251.6|181121.6|20
1731897280000|2024-11-18 02:34:40|181280.5|181150.5|181286.1|181156.1|181290.2|181160.2|181273.5|181143.5|6
1731897290000|2024-11-18 02:34:50|181289.5|181159.5|181280.7|181150.7|181289.5|181159.5|181277.3|181147.3|4
1731897300000|2024-11-18 02:35:00|181282.6|181152.6|181286.4|181156.4|181286.4|181156.4|181272.8|181142.8|4
1731897310000|2024-11-18 02:35:10|181289.1|181159.1|181290.3|181160.3|181290.3|181160.3|181279.6|181149.6|4
1731897320000|2024-11-18 02:35:20|181287.3|181157.3|181289.6|181159.6|181291.9|181161.9|181284.6|181154.6|7
1731897330000|2024-11-18 02:35:30|181287.3|181157.3|181278.6|181148.6|181300.8|181157.3|181260.9|181100.8|10
1731897340000|2024-11-18 02:35:40|181284.3|181154.3|181286|181156|181289.6|181159.6|181276.6|181146.6|6
1731897350000|2024-11-18 02:35:50|181285.3|181155.3|181287|181157|181287|181157|181285.3|181155.3|2
1731897360000|2024-11-18 02:36:00|181280.3|181150.3|181295.9|181165.9|181303.7|181173.7|181276.9|181146.9|12
1731897370000|2024-11-18 02:36:10|181292.9|181162.9|181326.1|181196.1|181327.3|181197.3|181276.3|181146.3|18
1731897380000|2024-11-18 02:36:20|181320.4|181190.4|181360.1|181156.6|181360.9|181201.2|181313.4|181152.8|16
1731897390000|2024-11-18 02:36:30|181321.8|181191.8|181314.7|181184.7|181358.5|181193.4|181314.7|181155.7|10
1731897400000|2024-11-18 02:36:40|181313.3|181183.3|181306.5|181176.5|181360|181198.7|181306.5|181155.4|13
1731897410000|2024-11-18 02:36:50|181298.3|181168.3|181299.3|181169.3|181307.1|181177.1|181293.3|181163.3|12
1731897420000|2024-11-18 02:37:00|181304.1|181174.1|181329.3|181199.3|181329.5|181199.5|181304.1|181174.1|14
1731897430000|2024-11-18 02:37:10|181327.7|181197.7|181325.7|181195.7|181331.7|181201.7|181322.9|181192.9|9
1731897440000|2024-11-18 02:37:20|181327.6|181197.6|181332.2|181202.2|181337.2|181207.2|181325.6|181195.6|8
1731897450000|2024-11-18 02:37:30|181324.2|181194.2|181329.1|181199.1|181343.2|181213.2|181324.2|181194.2|16
1731897460000|2024-11-18 02:37:40|181327.4|181197.4|181329.1|181199.1|181355|181205.5|181322.2|181144.5|12
1731897470000|2024-11-18 02:37:50|181331.3|181201.3|181329.1|181199.1|181331.7|181201.7|181324.5|181194.5|9
1731897480000|2024-11-18 02:38:00|181330.2|181200.2|181363.9|181118.3|181363.9|181200.2|181317.8|181118.3|13
1731897490000|2024-11-18 02:38:10|181356.7|181120.9|181369.3|181116.9|181369.3|181120.9|181340.7|181116.9|6
1731897500000|2024-11-18 02:38:20|181362|181119.5|181339.5|181121.9|181362|181154.7|181282.4|181119.5|16
1731897510000|2024-11-18 02:38:30|181334.7|181122|181279.4|181149.4|181334.7|181152.4|181279.4|181118.9|8
1731897520000|2024-11-18 02:38:40|181283|181153|181325.3|181119.4|181325.3|181153|181282.4|181119.4|4
1731897530000|2024-11-18 02:38:50|181282.4|181152.4|181282.3|181152.3|181282.4|181152.4|181282.3|181152.3|2
1731897540000|2024-11-18 02:39:00|181320.6|181119.4|181334|181122.1|181347.6|181122.2|181320.6|181117|10
1731897550000|2024-11-18 02:39:10|181323.2|181119.7|181320.5|181119.6|181338|181153|181281.1|181119.6|12
1731897560000|2024-11-18 02:39:20|181328.5|181154.1|181319.8|181119.6|181331.2|181154.1|181284.1|181119.6|4
1731897570000|2024-11-18 02:39:30|181319.7|181119.7|181283|181153|181325.7|181154.1|181283|181119|6
1731897580000|2024-11-18 02:39:40|181284.8|181154.8|181336.9|181122.4|181336.9|181154.8|181284.8|181120.7|4
1731897590000|2024-11-18 02:39:50|181342.9|181122.7|181343.1|181122.4|181343.5|181122.7|181326|181121.4|13
1731897600000|2024-11-18 02:40:00|181328.5|181124.2|181309.9|181179.9|181343.6|181189.8|181302.6|181122.6|17
1731897610000|2024-11-18 02:40:10|181307.2|181177.2|181304.3|181174.3|181364.3|181195.1|181304.3|181141.6|11
1731897620000|2024-11-18 02:40:20|181304.4|181174.4|181304.4|181174.4|181304.4|181174.4|181304.4|181174.4|1
1731897630000|2024-11-18 02:40:30|181306.2|181176.2|181313.6|181183.6|181313.6|181183.6|181306.2|181176.2|2
1731897640000|2024-11-18 02:40:40|181313.5|181183.5|181320.1|181190.1|181322.8|181192.8|181313.5|181183.5|6
1731897650000|2024-11-18 02:40:50|181323.8|181193.8|181320.4|181190.4|181323.8|181193.8|181318.4|181188.4|5
1731897660000|2024-11-18 02:41:00|181320.5|181190.5|181335.1|181205.1|181335.4|181205.4|181320.5|181190.5|10
1731897670000|2024-11-18 02:41:10|181331.1|181201.1|181325.7|181195.7|181335.4|181205.4|181323.4|181193.4|10
1731897680000|2024-11-18 02:41:20|181322.4|181192.4|181328.7|181198.7|181329|181199|181322.4|181192.4|18
1731897690000|2024-11-18 02:41:30|181325.7|181195.7|181325|181195|181329.3|181199.3|181324.3|181194.3|11
1731897700000|2024-11-18 02:41:40|181329.3|181199.3|181323.9|181193.9|181334.3|181204.3|181323.9|181193.9|8
1731897710000|2024-11-18 02:41:50|181324.6|181194.6|181325.6|181195.6|181331|181201|181324.6|181194.6|11
1731897720000|2024-11-18 02:42:00|181331.6|181201.6|181327.1|181197.1|181332.5|181202.5|181319.1|181189.1|9
1731897730000|2024-11-18 02:42:10|181325.1|181195.1|181330|181200|181332.8|181202.8|181325.1|181195.1|5
1731897740000|2024-11-18 02:42:20|181326.6|181196.6|181315.1|181185.1|181328.3|181198.3|181315.1|181185.1|6
1731897760000|2024-11-18 02:42:40|181316.9|181186.9|181340.9|181210.9|181340.9|181210.9|181316.9|181186.9|13
1731897770000|2024-11-18 02:42:50|181343.9|181213.9|181338.9|181208.9|181348.6|181218.6|181334.9|181204.9|12
1731897780000|2024-11-18 02:43:00|181336.6|181206.6|181324.3|181194.3|181336.6|181206.6|181322|181192|12
1731897790000|2024-11-18 02:43:10|181321.7|181191.7|181335.9|181205.9|181335.9|181205.9|181321|181191|12
1731897800000|2024-11-18 02:43:20|181334.9|181204.9|181333.6|181203.6|181336.3|181206.3|181330.9|181200.9|13
1731897810000|2024-11-18 02:43:30|181336.1|181206.1|181394.6|181179.1|181401.9|181206.1|181336.1|181144.4|18
1731897820000|2024-11-18 02:43:40|181398.6||181398.6||181398.6||181398.6||1
1731897830000|2024-11-18 02:43:50|181398.5||181401.2||181401.2||181397.2||3
1731897840000|2024-11-18 02:44:00|181406.6|181179.2|181441.8|181211.4|181442.3|181211.4|181406.6|181179.2|5
1731897870000|2024-11-18 02:44:30|181511.9|181169.9|181511.9|181169.9|181511.9|181169.9|181511.9|181169.9|1
1731897880000|2024-11-18 02:44:40|181519.5|181177.5|181458.5|181237|181519.5|181237|181454.5|181177.5|5
1731897890000|2024-11-18 02:44:50|181463.8|181237.1|181463.7|181237.1|181463.8|181237.1|181463.7|181237.1|2
1731897900000|2024-11-18 02:45:00|181477.7||181465.7||181477.7||181465.7||2
1731897910000|2024-11-18 02:45:10|181453.9|181237.2|181453.9|181235.4|181453.9|181237.2|181453.9|181235.4|2
1731897920000|2024-11-18 02:45:20|181457.9||181462.6||181462.6||181457.9||3
1731897930000|2024-11-18 02:45:30|181462.5|181235.5|181468.9|181237.2|181468.9|181237.2|181462.5|181235.5|3
1731897940000|2024-11-18 02:45:40|181453.6|181237.3|181470.9|181237.3|181470.9|181237.3|181453.6|181237.3|3
1731897960000|2024-11-18 02:46:00|181470.8|181237.4|181388.6|181177.9|181470.8|181237.4|181388.6|181143.2|7
1731897970000|2024-11-18 02:46:10|181388.5||181388.5||181388.5||181388.5||1
1731897980000|2024-11-18 02:46:20|181391.9||181395.9||181395.9||181391.9||2
1731897990000|2024-11-18 02:46:30|181388.5|181178|181389.2|181178|181395.2|181178|181388.5|181178|4
1731898000000|2024-11-18 02:46:40|181341.6|181211.6|181382.8|181175.6|181387.4|181211.6|181339.2|181175.6|12
1731898020000|2024-11-18 02:47:00|181386.8||181379.4||181386.8||181378.1||3
1731898040000|2024-11-18 02:47:20|181340.2|181175.7|181340.6|181210.6|181381.4|181210.6|181339.6|181175.7|6
1731898050000|2024-11-18 02:47:30|181388|181175.7|181388|181175.7|181388|181175.7|181388|181175.7|1
1731898060000|2024-11-18 02:47:40|181373.8|181243.8|181397.8|181196.9|181397.9|181243.8|181360.1|181196.9|8
1731898080000|2024-11-18 02:48:00|181372.7|181242.7|181358|181228|181372.7|181242.7|181349.7|181219.7|11
1731898090000|2024-11-18 02:48:10|181362.7|181232.7|181370.4|181240.4|181370.4|181240.4|181362.7|181232.7|4
1731898110000|2024-11-18 02:48:30|181347.1|181217.1|181346.4|181216.4|181385.5|181230.4|181338.7|181176.6|7
1731898120000|2024-11-18 02:48:40|181355.7|181225.7|181356.1|181226.1|181362|181232|181351.7|181221.7|7
1731898130000|2024-11-18 02:48:50|181345.7|181215.7|181381.4|181176.7|181381.4|181215.7|181339.4|181176.7|4
1731898140000|2024-11-18 02:49:00|181340.8|181210.8|181341.4|181211.4|181341.4|181211.4|181340.8|181210.8|2
1731898150000|2024-11-18 02:49:10|181339.6|181209.6|181361|181231|181369.3|181239.3|181339.6|181209.6|5
1731898160000|2024-11-18 02:49:20|181359.8|181229.8|181371.7|181241.7|181381.7|181251.7|181359.8|181229.8|7
1731898170000|2024-11-18 02:49:30|181381.3|181251.3|181381.5|181251.5|181388.4|181258.4|181376.9|181246.9|8
1731898180000|2024-11-18 02:49:40|181385.9|181255.9|181383.7|181253.7|181392|181262|181381.3|181251.3|4
1731898190000|2024-11-18 02:49:50|181375.3|181245.3|181382.6|181252.6|181382.6|181252.6|181371.3|181241.3|6
1731898200000|2024-11-18 02:50:00|181378.6|181248.6|181373.2|181243.2|181378.6|181248.6|181369.2|181239.2|10
1731898220000|2024-11-18 02:50:20|181378.6|181248.6|181382.1|181252.1|181397.3|181267.3|181378.6|181248.6|7
1731898230000|2024-11-18 02:50:30|181379.7|181249.7|181377|181247|181382.5|181252.5|181372.7|181242.7|10
1731898240000|2024-11-18 02:50:40|181376.3|181246.3|181374.8|181244.8|181380.2|181250.2|181370.6|181240.6|14
1731898250000|2024-11-18 02:50:50|181372.9|181242.9|181368|181238|181379.6|181249.6|181365.6|181235.6|17
1731898260000|2024-11-18 02:51:00|181368.6|181238.6|181374.9|181244.9|181381.6|181251.6|181363.3|181233.3|15
1731898270000|2024-11-18 02:51:10|181371.9|181241.9|181374.4|181244.4|181379.9|181249.9|181371.9|181241.9|14
1731898280000|2024-11-18 02:51:20|181375.1|181245.1|181384.9|181254.9|181397|181267|181370.8|181240.8|13
1731898290000|2024-11-18 02:51:30|181383.1|181253.1|181380.6|181250.6|181394.1|181264.1|181377.4|181247.4|21
1731898300000|2024-11-18 02:51:40|181378.7|181248.7|181394.4|181264.4|181402.6|181272.6|181377.7|181247.7|17
1731898310000|2024-11-18 02:51:50|181392.3|181262.3|181382|181252|181392.3|181262.3|181379|181249|4
1731898320000|2024-11-18 02:52:00|181366.8|181236.8|181363.6|181233.6|181375.8|181245.8|181359.3|181229.3|14
1731898330000|2024-11-18 02:52:10|181351.3|181221.3|181351.6|181221.6|181358.6|181228.6|181342.3|181212.3|8
1731898340000|2024-11-18 02:52:20|181359|181229|181360|181230|181360|181230|181342.6|181212.6|8
1731898360000|2024-11-18 02:52:40|181365.3|181235.3|181365.3|181235.3|181365.3|181235.3|181365.3|181235.3|1
1731898370000|2024-11-18 02:52:50|181362.6|181232.6|181362.6|181232.6|181362.6|181232.6|181362.6|181232.6|1
1731898380000|2024-11-18 02:53:00|181383.8|181183.4|181341.6|181211.6|181383.8|181211.6|181341.3|181176.7|4
1731898390000|2024-11-18 02:53:10|181349.6|181219.6|181361.3|181231.3|181361.3|181231.3|181349.6|181219.6|3
1731898400000|2024-11-18 02:53:20|181364.6|181234.6|181375.7|181245.7|181479.2|181245.7|181364.6|181220.2|9
1731898410000|2024-11-18 02:53:30|181364.9|181234.9|181378.1|181248.1|181378.1|181248.1|181364.9|181234.9|6
1731898420000|2024-11-18 02:53:40|181374.1|181244.1|181373.7|181243.7|181376.7|181246.7|181372.1|181242.1|5
1731898430000|2024-11-18 02:53:50|181371.6|181241.6|181365.2|181235.2|181372.1|181242.1|181354.9|181224.9|8
1731898440000|2024-11-18 02:54:00|181367.9|181237.9|181400.1|181270.1|181400.1|181270.1|181367.9|181237.9|4
1731898450000|2024-11-18 02:54:10|181403.1|181273.1|181405|181275|181409.4|181279.4|181398.1|181268.1|22
1731898460000|2024-11-18 02:54:20|181402|181272|181400.8|181270.8|181402.6|181272.6|181391.2|181261.2|23
1731898470000|2024-11-18 02:54:30|181398.4|181268.4|181414|181284|181414|181284|181398.4|181268.4|11
1731898480000|2024-11-18 02:54:40|181412.4|181282.4|181412.2|181282.2|181415.6|181285.6|181407.4|181277.4|8
1731898490000|2024-11-18 02:54:50|181411.3|181281.3|181412|181282|181412|181282|181406.3|181276.3|4
1731898500000|2024-11-18 02:55:00|181412.2|181282.2|181407.1|181277.1|181415.6|181285.6|181405.2|181275.2|11
1731898510000|2024-11-18 02:55:10|181409.7|181279.7|181410|181280|181415.3|181285.3|181409.3|181279.3|7
1731898520000|2024-11-18 02:55:20|181412.6|181282.6|181422.1|181292.1|181425.4|181295.4|181412.6|181282.6|16
1731898530000|2024-11-18 02:55:30|181420.1|181290.1|181407.4|181277.4|181424.1|181294.1|181362.9|181232.9|20
1731898540000|2024-11-18 02:55:40|181405.8|181275.8|181407.7|181277.7|181409.4|181279.4|181400.4|181270.4|19
1731898550000|2024-11-18 02:55:50|181405.7|181275.7|181410.5|181280.5|181410.6|181280.6|181404|181274|11
1731898560000|2024-11-18 02:56:00|181414.2|181284.2|181411.8|181281.8|181414.2|181284.2|181408.5|181278.5|6
1731898570000|2024-11-18 02:56:10|181414.8|181284.8|181395|181265|181414.8|181284.8|181395|181265|7
1731898580000|2024-11-18 02:56:20|181396.8|181266.8|181397.9|181267.9|181407.6|181277.6|181391.5|181261.5|23
1731898590000|2024-11-18 02:56:30|181399.9|181269.9|181400.7|181270.7|181406|181276|181394.1|181264.1|20
1731898600000|2024-11-18 02:56:40|181397.7|181267.7|181406.6|181276.6|181410.7|181280.7|181397.7|181267.7|21
1731898610000|2024-11-18 02:56:50|181404.2|181274.2|181381.3|181251.3|181409.5|181279.5|181379.3|181249.3|21
1731898620000|2024-11-18 02:57:00|181383.6|181253.6|181372.6|181242.6|181383.6|181253.6|181372.6|181242.6|12
1731898630000|2024-11-18 02:57:10|181379.9|181249.9|181376.3|181246.3|181383.4|181253.4|181369.1|181239.1|14
1731898640000|2024-11-18 02:57:20|181378.2|181248.2|181401.9|181271.9|181401.9|181271.9|181376|181246|15
1731898650000|2024-11-18 02:57:30|181391.9|181261.9|181412.4|181282.4|181412.4|181282.4|181390|181260|16
1731898660000|2024-11-18 02:57:40|181410.1|181280.1|181407.1|181277.1|181410.5|181280.5|181406.7|181276.7|11
1731898670000|2024-11-18 02:57:50|181406.4|181276.4|181403.8|181273.8|181408.1|181278.1|181403.1|181273.1|11
1731898680000|2024-11-18 02:58:00|181406.1|181276.1|181405.6|181275.6|181414.2|181284.2|181405.6|181275.6|14
1731898690000|2024-11-18 02:58:10|181410.2|181280.2|181408.9|181278.9|181410.2|181280.2|181400.1|181270.1|14
1731898700000|2024-11-18 02:58:20|181407|181277|181406.7|181276.7|181409.4|181279.4|181400.9|181270.9|15
1731898710000|2024-11-18 02:58:30|181407|181277|181408|181278|181413.7|181283.7|181404|181274|15
1731898720000|2024-11-18 02:58:40|181407.6|181277.6|181380.3|181250.3|181407.6|181277.6|181368.2|181238.2|14
1731898730000|2024-11-18 02:58:50|181382.3|181252.3|181370.6|181240.6|181386.3|181256.3|181370.6|181240.6|13
1731898740000|2024-11-18 02:59:00|181367.9|181237.9|181365.9|181235.9|181367.9|181237.9|181365.9|181235.9|2
1731898760000|2024-11-18 02:59:20|181366|181236|181369.6|181239.6|181372.3|181242.3|181366|181236|5
1731898780000|2024-11-18 02:59:40|181372.6|181242.6|181368|181238|181372.6|181242.6|181368|181238|2
1731898800000|2024-11-18 03:00:00|181366|181236|181288.5|181158.5|181367.4|181237.4|181288.5|181158.5|12
1731898810000|2024-11-18 03:00:10|181295.8|181165.8|181291.5|181161.5|181299.1|181169.1|181287.1|181157.1|6
1731898820000|2024-11-18 03:00:20|181286.5|181156.5|181292.5|181162.5|181292.5|181162.5|181286.5|181156.5|2
1731898830000|2024-11-18 03:00:30|181295.3|181165.3|181279.8|181149.8|181304|181174|181279.8|181149.8|20
1731898840000|2024-11-18 03:00:40|181286.5|181156.5|181284.8|181154.8|181286.5|181156.5|181284.8|181154.8|2
1731898860000|2024-11-18 03:01:00|181287.5|181157.5|181296.5|181166.5|181303.7|181173.7|181287.5|181157.5|6
1731898870000|2024-11-18 03:01:10|181298.3|181168.3|181328.6|181198.6|181352.6|181205.3|181298.3|181141.9|29
1731898880000|2024-11-18 03:01:20|181330.6|181200.6|181336.2|181206.2|181340.3|181210.3|181325.9|181195.9|23
1731898890000|2024-11-18 03:01:30|181335.1|181205.1|181335.7|181205.7|181371.6|181209.3|181329.3|181167.5|29
1731898900000|2024-11-18 03:01:40|181337.3|181207.3|181326.8|181196.8|181337.3|181207.3|181323|181193|17
1731898910000|2024-11-18 03:01:50|181328.5|181198.5|181327.8|181197.8|181334.2|181204.2|181325.1|181195.1|12
1731898920000|2024-11-18 03:02:00|181324.8|181194.8|181330.6|181200.6|181335.6|181205.6|181324.5|181194.5|17
1731898930000|2024-11-18 03:02:10|181330.2|181200.2|181336.2|181206.2|181338.5|181208.5|181330.2|181200.2|18
1731898940000|2024-11-18 03:02:20|181339.5|181209.5|181326.5|181196.5|181339.5|181209.5|181323|181193|8
1731898950000|2024-11-18 03:02:30|181330.1|181200.1|181326.6|181196.6|181332|181202|181324|181194|15
1731898960000|2024-11-18 03:02:40|181324.6|181194.6|181336.7|181206.7|181336.7|181206.7|181324.6|181194.6|15
1731898970000|2024-11-18 03:02:50|181331.3|181201.3|181336.8|181206.8|181336.8|181206.8|181331.3|181201.3|3
1731898980000|2024-11-18 03:03:00|181342.8|181212.8|181340.6|181210.6|181345.7|181215.7|181333.9|181203.9|14
1731898990000|2024-11-18 03:03:10|181335.6|181205.6|181374.7|181112.5|181384.7|181234.8|181335.6|181112.5|16
1731899000000|2024-11-18 03:03:20|181379.1|181109.8|181376.7|181111|181379.1|181115.6|181361.5|181109.8|9
1731899010000|2024-11-18 03:03:30|181355.3|181151.9|181361.1|181151.3|181377.8|181191.4|181317.5|181148.2|20
1731899020000|2024-11-18 03:03:40|181357.8|181153.4|181368|181152.9|181375.3|181193.7|181317.8|181147.2|17
1731899030000|2024-11-18 03:03:50|181365.5|181159.8|181324.2|181194.2|181371.7|181203|181323.1|181153.1|24
1731899040000|2024-11-18 03:04:00|181324.8|181194.8|181317.3|181187.3|181363.8|181200.3|181317.3|181135.4|20
1731899050000|2024-11-18 03:04:10|181353.3|181150.2|181318.5|181188.5|181364.5|181195.9|181318.1|181148.8|15
1731899060000|2024-11-18 03:04:20|181322.6|181192.6|181323.4|181193.4|181330.4|181200.4|181319.9|181189.9|23
1731899070000|2024-11-18 03:04:30|181326.1|181196.1|181321.3|181191.3|181327.7|181197.7|181315.8|181185.8|25
1731899080000|2024-11-18 03:04:40|181318.9|181188.9|181316|181186|181357|181194.7|181313|181153.6|18
1731899090000|2024-11-18 03:04:50|181316.2|181186.2|181325.4|181195.4|181325.4|181195.4|181312.3|181182.3|17
1731899100000|2024-11-18 03:05:00|181327.9|181197.9|181319.6|181189.6|181331.2|181201.2|181318.1|181188.1|26
1731899110000|2024-11-18 03:05:10|181317.6|181187.6|181324|181194|181327.2|181197.2|181313.2|181183.2|15
1731899120000|2024-11-18 03:05:20|181321.6|181191.6|181323|181193|181323|181193|181318|181188|11
1731899130000|2024-11-18 03:05:30|181322|181192|181323.7|181193.7|181331.3|181201.3|181313.1|181183.1|23
1731899140000|2024-11-18 03:05:40|181329|181199|181317.3|181187.3|181329|181199|181312.5|181182.5|13
1731899150000|2024-11-18 03:05:50|181318.3|181188.3|181309.6|181179.6|181348.7|181190|181300.5|181132.4|16
1731899160000|2024-11-18 03:06:00|181311|181181|181317.9|181187.9|181320.6|181190.6|181310.9|181180.9|10
1731899170000|2024-11-18 03:06:10|181320.6|181190.6|181315.5|181185.5|181320.6|181190.6|181302.9|181172.9|13
1731899180000|2024-11-18 03:06:20|181312.9|181182.9|181314.7|181184.7|181317.9|181187.9|181308.9|181178.9|12
1731899190000|2024-11-18 03:06:30|181316.1|181186.1|181318.7|181188.7|181322.8|181192.8|181314.2|181184.2|14
1731899200000|2024-11-18 03:06:40|181314.4|181184.4|181313.3|181183.3|181322.4|181192.4|181311|181181|18
1731899210000|2024-11-18 03:06:50|181314.3|181184.3|181305.4|181175.4|181314.7|181184.7|181302.7|181172.7|14
1731899220000|2024-11-18 03:07:00|181305.5|181175.5|181310|181180|181311.4|181181.4|181299.7|181169.7|17
1731899230000|2024-11-18 03:07:10|181304.7|181174.7|181304.3|181174.3|181311|181181|181298.3|181168.3|12
1731899240000|2024-11-18 03:07:20|181302.6|181172.6|181287.1|181157.1|181302.6|181172.6|181282.1|181152.1|6
1731899250000|2024-11-18 03:07:30|181289.3|181159.3|181306.5|181176.5|181314.1|181184.1|181289.3|181159.3|15
1731899260000|2024-11-18 03:07:40|181309.5|181179.5|181310.8|181180.8|181315.6|181185.6|181304.5|181174.5|11
1731899270000|2024-11-18 03:07:50|181308.2|181178.2|181316.3|181186.3|181318.3|181188.3|181307.9|181177.9|11
1731899280000|2024-11-18 03:08:00|181318.3|181188.3|181317.5|181187.5|181320.7|181190.7|181313.6|181183.6|9
1731899290000|2024-11-18 03:08:10|181320.5|181190.5|181316.5|181186.5|181324.9|181194.9|181316.2|181186.2|12
1731899300000|2024-11-18 03:08:20|181318.5|181188.5|181320.1|181190.1|181320.1|181190.1|181313.7|181183.7|7
1731899310000|2024-11-18 03:08:30|181317.1|181187.1|181310.6|181180.6|181323.1|181193.1|181310.6|181180.6|11
1731899320000|2024-11-18 03:08:40|181313.6|181183.6|181311.1|181181.1|181315.6|181185.6|181304.4|181174.4|13
1731899330000|2024-11-18 03:08:50|181313.4|181183.4|181313.5|181183.5|181318.2|181188.2|181310.2|181180.2|19
1731899340000|2024-11-18 03:09:00|181316.2|181186.2|181318|181188|181318|181188|181311.3|181181.3|5
1731899350000|2024-11-18 03:09:10|181316.4|181186.4|181311.4|181181.4|181316.4|181186.4|181308.7|181178.7|15
1731899360000|2024-11-18 03:09:20|181307|181177|181296.7|181166.7|181313.8|181183.8|181292|181162|8
1731899370000|2024-11-18 03:09:30|181302|181172|181321.4|181191.4|181327.2|181192.8|181302|181108.7|9
1731899380000|2024-11-18 03:09:40|181317.1|181187.1|181318.4|181188.4|181319.4|181189.4|181317.1|181187.1|4
1731899390000|2024-11-18 03:09:50|181323.1|181193.1|181320.7|181190.7|181323.1|181193.1|181320.7|181190.7|3
1731899400000|2024-11-18 03:10:00|181322.5|181192.5|181330.4|181200.4|181330.4|181200.4|181322.5|181192.5|10
1731899410000|2024-11-18 03:10:10|181328.4|181198.4|181329.1|181199.1|181329.1|181199.1|181328.4|181198.4|2
1731899420000|2024-11-18 03:10:20|181332.4|181202.4|181325.3|181195.3|181332.4|181202.4|181322.9|181192.9|6
1731899430000|2024-11-18 03:10:30|181327.1|181197.1|181316.2|181186.2|181327.4|181197.4|181316.2|181186.2|5
1731899440000|2024-11-18 03:10:40|181318.9|181188.9|181329.8|181199.8|181343.8|181213.8|181316.2|181186.2|15
1731899450000|2024-11-18 03:10:50|181330.1|181200.1|181324.2|181194.2|181333.4|181203.4|181324.2|181194.2|5
1731899460000|2024-11-18 03:11:00|181328.2|181198.2|181333.2|181203.2|181335.5|181205.5|181324.3|181194.3|10
1731899480000|2024-11-18 03:11:20|181333.1|181203.1|181335.2|181205.2|181335.2|181205.2|181323|181193|18
1731899490000|2024-11-18 03:11:30|181333.9|181203.9|181368.2|181238.2|181381.9|181251.9|181333.9|181203.9|18
1731899500000|2024-11-18 03:11:40|181367.7|181237.7|181365.4|181235.4|181367.7|181237.7|181365.4|181235.4|2
1731899510000|2024-11-18 03:11:50|181363.4|181233.4|181365.1|181235.1|181365.1|181235.1|181363.4|181233.4|2
1731899520000|2024-11-18 03:12:00|181367.1|181237.1|181355.4|181225.4|181367.1|181237.1|181353.3|181223.3|8
1731899530000|2024-11-18 03:12:10|181358.4|181228.4|181358|181228|181358.4|181228.4|181356|181226|3
1731899540000|2024-11-18 03:12:20|181358.1|181228.1|181365.6|181235.6|181365.6|181235.6|181358.1|181228.1|3
1731899550000|2024-11-18 03:12:30|181369.7|181239.7|181371.7|181241.7|181371.7|181241.7|181369.7|181239.7|2
1731899560000|2024-11-18 03:12:40|181371.6|181241.6|181369|181239|181371.6|181241.6|181369|181239|2
1731899570000|2024-11-18 03:12:50|181373.6|181243.6|181371.6|181241.6|181373.6|181243.6|181371.6|181241.6|2
1731899580000|2024-11-18 03:13:00|181373.1|181243.1|181364.6|181234.6|181373.1|181243.1|181364.6|181234.6|4
1731899590000|2024-11-18 03:13:10|181370.4|181240.4|181370.4|181240.4|181370.4|181240.4|181370.4|181240.4|1
1731899600000|2024-11-18 03:13:20|181365.7|181235.7|181364.4|181234.4|181365.7|181235.7|181360.7|181230.7|3
1731899610000|2024-11-18 03:13:30|181358.4|181228.4|181358.4|181228.4|181358.4|181228.4|181358.4|181228.4|1
1731899620000|2024-11-18 03:13:40|181361.4|181231.4|181369.4|181239.4|181369.4|181239.4|181361.4|181231.4|4
1731899640000|2024-11-18 03:14:00|181367.8|181237.8|181367.8|181237.8|181367.8|181237.8|181367.8|181237.8|1
1731899660000|2024-11-18 03:14:20|181365.5|181235.5|181365.5|181235.5|181365.5|181235.5|181365.5|181235.5|1
1731899670000|2024-11-18 03:14:30|181452.6|181122.1|181359.6|181229.6|181452.6|181229.6|181355.7|181122.1|3
1731899680000|2024-11-18 03:14:40|181362.6|181232.6|181362.6|181232.6|181362.6|181232.6|181362.6|181232.6|1
1731899690000|2024-11-18 03:14:50|181365.6|181235.6|181368.1|181238.1|181368.1|181238.1|181357.6|181227.6|8
1731899700000|2024-11-18 03:15:00|181362.1|181232.1|181365.5|181235.5|181367.5|181237.5|181362.1|181232.1|3
1731899710000|2024-11-18 03:15:10|181362.8|181232.8|181353.8|181223.8|181362.8|181232.8|181351.8|181221.8|3
1731899720000|2024-11-18 03:15:20|181359.8|181229.8|181358|181228|181362|181232|181358|181228|3
1731899730000|2024-11-18 03:15:30|181360.3|181230.3|181360.3|181230.3|181360.3|181230.3|181360.3|181230.3|1
1731899740000|2024-11-18 03:15:40|181365|181235|181357.7|181227.7|181365|181235|181357.7|181227.7|5
1731899750000|2024-11-18 03:15:50|181347.7|181217.7|181347.7|181217.7|181347.7|181217.7|181347.7|181217.7|1
1731899760000|2024-11-18 03:16:00|181365|181235|181365|181235|181365|181235|181365|181235|1
1731899770000|2024-11-18 03:16:10|181362.6|181232.6|181362.7|181232.7|181362.7|181232.7|181362.6|181232.6|2
1731899780000|2024-11-18 03:16:20|181360.4|181230.4|181356.6|181226.6|181360.4|181230.4|181356.6|181226.6|4
1731899800000|2024-11-18 03:16:40|181360.9|181230.9|181367.3|181237.3|181367.3|181237.3|181360.2|181230.2|11
1731899830000|2024-11-18 03:17:10|181362|181232|181365.4|181235.4|181369.4|181239.4|181362|181232|6
1731899840000|2024-11-18 03:17:20|181365.3|181235.3|181370.7|181240.7|181370.7|181240.7|181365.3|181235.3|2
1731899850000|2024-11-18 03:17:30|181364.7|181234.7|181364.7|181234.7|181364.7|181234.7|181364.7|181234.7|1
1731899860000|2024-11-18 03:17:40|181362.7|181232.7|181363.6|181233.6|181365.6|181235.6|181357.3|181227.3|7
1731899870000|2024-11-18 03:17:50|181365.5|181235.5|181367.1|181237.1|181369.1|181239.1|181365.5|181235.5|3
1731899910000|2024-11-18 03:18:30|181364.8|181234.8|181364.6|181234.6|181364.8|181234.8|181360.9|181230.9|4
1731899920000|2024-11-18 03:18:40|181363.6|181233.6|181359.3|181229.3|181365.3|181235.3|181359.3|181229.3|11
1731899940000|2024-11-18 03:19:00|181358.9|181228.9|181366.7|181236.7|181370.1|181240.1|181358.9|181228.9|3
1731899950000|2024-11-18 03:19:10|181368.8|181238.8|181397.7|181159.2|181456.5|181272|181368.8|181124.6|10
1731899960000|2024-11-18 03:19:20|181401.7|181158.7|181406.4|181158.7|181406.4|181158.7|181401.7|181158.7|2
1731899980000|2024-11-18 03:19:40|181409.2|181158.1|181427.9|181157.4|181427.9|181158.1|181409.2|181157.4|4
1731900000000|2024-11-18 03:20:00|181418.4|181159|181394.9|181179.8|181418.4|181250.6|181380.6|181159|4
1731900020000|2024-11-18 03:20:20|181373.7|181243.7|181369.1|181239.1|181383.9|181253.9|181363.7|181233.7|17
1731900030000|2024-11-18 03:20:30|181369.3|181239.3|181368.1|181238.1|181379.5|181249.5|181355.8|181225.8|21
1731900040000|2024-11-18 03:20:40|181370.2|181240.2|181378.5|181248.5|181382.4|181252.4|181368|181238|11
1731900050000|2024-11-18 03:20:50|181376.7|181246.7|181373.3|181243.3|181381.3|181251.3|181366|181236|14
1731900060000|2024-11-18 03:21:00|181381.6|181251.6|181373.6|181243.6|181382.2|181252.2|181361.1|181231.1|25
1731900070000|2024-11-18 03:21:10|181371.3|181241.3|181362.5|181232.5|181373.7|181243.7|181352.7|181222.7|25
1731900080000|2024-11-18 03:21:20|181356.5|181226.5|181366.8|181236.8|181367.7|181237.7|181355.5|181225.5|19
1731900090000|2024-11-18 03:21:30|181364.5|181234.5|181356|181226|181371.5|181236.5|181338.1|181162.7|24
1731900100000|2024-11-18 03:21:40|181362.4|181232.4|181364.2|181234.2|181365.5|181235.5|181334|181204|23
1731900110000|2024-11-18 03:21:50|181365.5|181235.5|181382.6|181252.6|181388.4|181258.4|181365.5|181235.5|18
1731900120000|2024-11-18 03:22:00|181384.6|181254.6|181384.3|181254.3|181390.7|181260.7|181379.5|181249.5|16
1731900130000|2024-11-18 03:22:10|181387|181257|181386.2|181256.2|181390.1|181260.1|181383.2|181253.2|16
1731900140000|2024-11-18 03:22:20|181384.2|181254.2|181381.4|181251.4|181390.9|181260.9|181365.3|181235.3|13
1731900150000|2024-11-18 03:22:30|181379.6|181249.6|181381.7|181251.7|181386|181256|181376.9|181246.9|19
1731900160000|2024-11-18 03:22:40|181383|181253|181384.7|181254.7|181386|181256|181377.9|181247.9|18
1731900170000|2024-11-18 03:22:50|181375.5|181245.5|181380.7|181250.7|181392.6|181262.6|181375.5|181245.5|18
1731900180000|2024-11-18 03:23:00|181384.4|181254.4|181384.7|181254.7|181387.7|181257.7|181374.2|181244.2|13
1731900190000|2024-11-18 03:23:10|181386.7|181256.7|181394.1|181264.1|181402.1|181272.1|181385|181255|13
1731900200000|2024-11-18 03:23:20|181400.4|181270.4|181396.2|181266.2|181400.4|181270.4|181391.1|181261.1|6
1731900210000|2024-11-18 03:23:30|181398.2|181268.2|181395.5|181265.5|181402.6|181272.6|181392.6|181262.6|10
1731900220000|2024-11-18 03:23:40|181398.2|181268.2|181401.4|181271.4|181405|181275|181394.1|181264.1|14
1731900230000|2024-11-18 03:23:50|181403.4|181273.4|181404.6|181274.6|181406.3|181276.3|181401.4|181271.4|14
1731900240000|2024-11-18 03:24:00|181407.9|181277.9|181409.2|181279.2|181414.6|181284.6|181405.2|181275.2|13
1731900250000|2024-11-18 03:24:10|181412.2|181282.2|181410.5|181280.5|181412.2|181282.2|181410.5|181280.5|2
1731900260000|2024-11-18 03:24:20|181415.8|181285.8|181411.2|181281.2|181415.8|181285.8|181411.2|181281.2|2
1731900270000|2024-11-18 03:24:30|181408.9|181278.9|181410.2|181280.2|181411.9|181281.9|181407.9|181277.9|6
1731900280000|2024-11-18 03:24:40|181407.2|181277.2|181402.6|181272.6|181414.5|181284.5|181402.5|181272.5|11
1731900290000|2024-11-18 03:24:50|181407.6|181277.6|181410.6|181280.6|181410.6|181280.6|181402.9|181272.9|12
1731900300000|2024-11-18 03:25:00|181413|181283|181398.5|181268.5|181413|181283|181398.5|181268.5|3
1731900310000|2024-11-18 03:25:10|181395.8|181265.8|181398.5|181268.5|181405.2|181275.2|181395.5|181265.5|18
1731900320000|2024-11-18 03:25:20|181395.9|181265.9|181391.6|181261.6|181403.5|181273.5|181388.9|181258.9|18
1731900330000|2024-11-18 03:25:30|181393.6|181263.6|181392.7|181262.7|181405.5|181275.5|181392.7|181262.7|4
1731900340000|2024-11-18 03:25:40|181390.4|181260.4|181392.1|181262.1|181392.4|181262.4|181389.4|181259.4|4
1731900350000|2024-11-18 03:25:50|181404.2|181274.2|181395.1|181265.1|181404.2|181274.2|181395.1|181265.1|2
1731900360000|2024-11-18 03:26:00|181407.5|181277.5|181408|181278|181408.7|181278.7|181399.7|181269.7|10
1731900370000|2024-11-18 03:26:10|181412|181282|181413.2|181283.2|181422|181292|181405.4|181275.4|9
1731900380000|2024-11-18 03:26:20|181415|181285|181412.4|181282.4|181415|181285|181412.4|181282.4|3
1731900390000|2024-11-18 03:26:30|181414.1|181284.1|181412.4|181282.4|181414.1|181284.1|181410.7|181280.7|4
1731900400000|2024-11-18 03:26:40|181410.4|181280.4|181410.4|181280.4|181410.4|181280.4|181410.4|181280.4|1
1731900410000|2024-11-18 03:26:50|181416.1|181286.1|181407.8|181277.8|181417.4|181287.4|181403.8|181273.8|11
1731900420000|2024-11-18 03:27:00|181388.7|181258.7|181403.4|181273.4|181404|181274|181388.7|181258.7|15
1731900430000|2024-11-18 03:27:10|181405.2|181275.2|181408.4|181278.4|181415.5|181285.5|181405.2|181275.2|17
1731900440000|2024-11-18 03:27:20|181410.8|181280.8|181405|181275|181410.8|181280.8|181399.3|181269.3|15
1731900450000|2024-11-18 03:27:30|181403.3|181273.3|181408.7|181278.7|181408.7|181278.7|181401.7|181271.7|14
1731900460000|2024-11-18 03:27:40|181405.7|181275.7|181417.9|181287.9|181424.9|181294.9|181403.4|181273.4|12
1731900470000|2024-11-18 03:27:50|181415.9|181285.9|181409.3|181279.3|181420.3|181290.3|181405.9|181275.9|13
1731900480000|2024-11-18 03:28:00|181411.3|181281.3|181402.7|181272.7|181411.6|181281.6|181393.5|181263.5|14
1731900490000|2024-11-18 03:28:10|181408.4|181278.4|181406.8|181276.8|181410.7|181280.7|181405.4|181275.4|12
1731900500000|2024-11-18 03:28:20|181406.7|181276.7|181406.1|181276.1|181412.1|181282.1|181403.8|181273.8|10
1731900510000|2024-11-18 03:28:30|181409.4|181279.4|181420.7|181290.7|181420.7|181290.7|181409.4|181279.4|5
1731900520000|2024-11-18 03:28:40|181419|181289|181412.2|181282.2|181419|181289|181410.5|181280.5|10
1731900530000|2024-11-18 03:28:50|181413.9|181283.9|181406.3|181276.3|181415.2|181285.2|181404|181274|13
1731900540000|2024-11-18 03:29:00|181408.2|181278.2|181409.5|181279.5|181416|181286|181408.2|181278.2|20
1731900550000|2024-11-18 03:29:10|181407.5|181277.5|181474.7|181344.7|181499|181369|181404.4|181274.4|13
1731900560000|2024-11-18 03:29:20|181472.7|181342.7|181454.7|181324.7|181475|181345|181453.4|181323.4|6
1731900570000|2024-11-18 03:29:30|181445.3|181315.3|181446.2|181316.2|181446.2|181316.2|181445.3|181315.3|2
1731900580000|2024-11-18 03:29:40|181448.2|181318.2|181442.9|181312.9|181448.2|181318.2|181442.3|181312.3|3
1731900590000|2024-11-18 03:29:50|181439.5|181309.5|181424.2|181191.5|181439.5|181309.5|181396.2|181175.5|6
1731900600000|2024-11-18 03:30:00|181426.9|181190.7|181426.9|181190.7|181426.9|181190.7|181426.9|181190.7|1
1731900620000|2024-11-18 03:30:20|181421.7|181191.4|181424.3|181191.4|181424.3|181191.4|181414.3|181191.4|3
1731900630000|2024-11-18 03:30:30|181430.8|181190.5|181389.5|181259.5|181430.8|181262.2|181389.5|181190.5|3
1731900640000|2024-11-18 03:30:40|181388.7|181258.7|181385.2|181255.2|181434.8|181278|181382.8|181227.4|9
1731900650000|2024-11-18 03:30:50|181386.8|181256.8|181405|181275|181407.1|181277.1|181386.8|181256.8|10
1731900660000|2024-11-18 03:31:00|181402.9|181272.9|181393.5|181263.5|181410.1|181280.1|181393.5|181263.5|8
1731900670000|2024-11-18 03:31:10|181402.1|181272.1|181426.5|181296.5|181432.2|181302.2|181386.9|181256.9|17
1731900680000|2024-11-18 03:31:20|181429.9|181299.9|181434.9|181304.9|181434.9|181304.9|181425.9|181295.9|5
1731900690000|2024-11-18 03:31:30|181437.5|181307.5|181447.4|181317.4|181479.6|181317.4|181437.4|181275.7|5
1731900700000|2024-11-18 03:31:40|181444.5|181314.5|181444.5|181314.5|181444.5|181314.5|181444.5|181314.5|1
1731900710000|2024-11-18 03:31:50|181444.6|181314.6|181451.3|181321.3|181484.8|181322.3|181437.2|181284.3|11
1731900720000|2024-11-18 03:32:00|181454.4|181324.4|181480.4|181350.4|181490.5|181352|181450.3|181289.8|15
1731900730000|2024-11-18 03:32:10|181474.7|181344.7|181487|181357|181490.7|181360.7|181474.7|181344.7|22
1731900740000|2024-11-18 03:32:20|181485.1|181355.1|181487.2|181357.2|181489.6|181359.6|181472|181342|22
1731900750000|2024-11-18 03:32:30|181485.8|181355.8|181489.7|181359.7|181494.8|181364.8|181482.2|181352.2|22
1731900760000|2024-11-18 03:32:40|181490.2|181360.2|181480.9|181350.9|181524|181366|181480.9|181321.7|19
1731900770000|2024-11-18 03:32:50|181483.6|181353.6|181486.8|181356.8|181488.4|181358.4|181482.4|181352.4|19
1731900780000|2024-11-18 03:33:00|181489.5|181359.5|181465.7|181335.7|181489.5|181359.5|181461.1|181331.1|18
1731900790000|2024-11-18 03:33:10|181462.7|181332.7|181466.7|181336.7|181467.3|181337.3|181462.7|181332.7|9
1731900800000|2024-11-18 03:33:20|181470|181340|181465.2|181335.2|181471.3|181341.3|181464.5|181334.5|9
1731900810000|2024-11-18 03:33:30|181463.2|181333.2|181464.5|181334.5|181469.1|181339.1|181463.1|181333.1|8
1731900820000|2024-11-18 03:33:40|181464.4|181334.4|181485.6|181355.6|181489.4|181359.4|181464.4|181334.4|13
1731900830000|2024-11-18 03:33:50|181488.9|181358.9|181422.8|181292.8|181488.9|181358.9|181420.8|181261.6|12
1731900840000|2024-11-18 03:34:00|181462.3|181259.3|181449.2|181231.1|181469.8|181282.5|181412.5|181229.1|15
1731900850000|2024-11-18 03:34:10|181458.5||181458.5||181458.5||181458.5||1
1731900860000|2024-11-18 03:34:20|181454.7|181239.2|181412.6|181282.6|181454.7|181292.2|181412.6|181239.2|5
1731900870000|2024-11-18 03:34:30|181414.3|181284.3|181430.1|181300.1|181430.1|181300.1|181414.3|181284.3|6
1731900880000|2024-11-18 03:34:40|181428.2|181298.2|181417.1|181287.1|181428.2|181298.2|181412.4|181282.4|7
1731900890000|2024-11-18 03:34:50|181420.4|181290.4|181416.2|181286.2|181421.9|181291.9|181412.4|181282.4|9
1731900900000|2024-11-18 03:35:00|181406.3|181276.3|181403.9|181273.9|181406.3|181276.3|181390.2|181260.2|7
1731900910000|2024-11-18 03:35:10|181409.6|181279.6|181404.7|181274.7|181410.3|181280.3|181404.7|181274.7|7
1731900920000|2024-11-18 03:35:20|181407|181277|181404|181274|181407.3|181277.3|181403.3|181273.3|5
1731900930000|2024-11-18 03:35:30|181402.2|181272.2|181404.5|181274.5|181404.9|181274.9|181393.5|181263.5|16
1731900940000|2024-11-18 03:35:40|181402.2|181272.2|181402.9|181272.9|181406.6|181276.6|181396.5|181266.5|21
1731900950000|2024-11-18 03:35:50|181399.4|181269.4|181400.9|181270.9|181407.6|181277.6|181389.7|181259.7|19
1731900960000|2024-11-18 03:36:00|181402.9|181272.9|181403.6|181273.6|181413|181283|181396.5|181266.5|26
1731900970000|2024-11-18 03:36:10|181406.9|181276.9|181415|181285|181416.3|181286.3|181404.9|181274.9|16
1731900980000|2024-11-18 03:36:20|181417|181287|181411.8|181281.8|181417|181287|181407.1|181277.1|24
1731900990000|2024-11-18 03:36:30|181408.4|181278.4|181440.2|181310.2|181445.6|181315.6|181408.4|181278.4|16
1731901000000|2024-11-18 03:36:40|181440.1|181310.1|181440.1|181310.1|181440.1|181310.1|181440.1|181310.1|1
1731901010000|2024-11-18 03:36:50|181445.9|181315.9|181445.9|181315.9|181445.9|181315.9|181443.3|181313.3|3
1731901020000|2024-11-18 03:37:00|181443.6|181313.6|181443.6|181313.6|181443.6|181313.6|181443.6|181313.6|1
1731901030000|2024-11-18 03:37:10|181447.2|181317.2|181438.9|181308.9|181450.2|181320.2|181430.1|181300.1|8
1731901040000|2024-11-18 03:37:20|181440.8|181310.8|181440.8|181310.8|181442.5|181312.5|181437.2|181307.2|6
1731901050000|2024-11-18 03:37:30|181443.1|181313.1|181443.1|181313.1|181443.1|181313.1|181443.1|181313.1|1
1731901060000|2024-11-18 03:37:40|181440.5|181310.5|181442.5|181312.5|181442.5|181312.5|181440.5|181310.5|2
1731901070000|2024-11-18 03:37:50|181437.1|181307.1|181438.8|181308.8|181438.8|181308.8|181434.8|181304.8|5
1731901080000|2024-11-18 03:38:00|181439.4|181309.4|181421.6|181291.6|181439.4|181309.4|181404.6|181274.6|8
1731901090000|2024-11-18 03:38:10|181427|181297|181427|181297|181427|181297|181427|181297|1
1731901100000|2024-11-18 03:38:20|181422.3|181292.3|181401.8|181271.8|181422.3|181292.3|181396.1|181266.1|5
1731901110000|2024-11-18 03:38:30|181406.1|181276.1|181400.4|181270.4|181409|181279|181399.4|181269.4|25
1731901120000|2024-11-18 03:38:40|181403.1|181273.1|181398.1|181268.1|181403.1|181273.1|181395.8|181265.8|7
1731901130000|2024-11-18 03:38:50|181402.1|181272.1|181389.9|181259.9|181403.8|181273.8|181389.9|181259.9|9
1731901140000|2024-11-18 03:39:00|181394.5|181264.5|181396|181266|181401|181271|181393.6|181263.6|17
1731901150000|2024-11-18 03:39:10|181395.9|181265.9|181400.4|181270.4|181406.9|181276.9|181395.9|181265.9|7
1731901160000|2024-11-18 03:39:20|181395.4|181265.4|181401.6|181271.6|181402.1|181272.1|181394.4|181264.4|13
1731901170000|2024-11-18 03:39:30|181393.6|181263.6|181399.9|181269.9|181399.9|181269.9|181393.6|181263.6|2
1731901180000|2024-11-18 03:39:40|181398.3|181268.3|181413.3|181283.3|181415.3|181285.3|181394.4|181264.4|12
1731901190000|2024-11-18 03:39:50|181412.7|181282.7|181409|181279|181415.3|181285.3|181409|181279|7
1731901200000|2024-11-18 03:40:00|181409.7|181279.7|181406.6|181276.6|181414.3|181284.3|181406.6|181276.6|4
1731901210000|2024-11-18 03:40:10|181404|181274|181406|181276|181406|181276|181404|181274|2
1731901220000|2024-11-18 03:40:20|181448.7|181318.7|181447.1|181317.1|181453.3|181323.3|181444.3|181314.3|10
1731901230000|2024-11-18 03:40:30|181446.7|181316.7|181441.1|181311.1|181449.7|181319.7|181440.7|181310.7|7
1731901240000|2024-11-18 03:40:40|181439.4|181309.4|181439.8|181309.8|181439.8|181309.8|181436.8|181306.8|3
1731901250000|2024-11-18 03:40:50|181444.1|181314.1|181389.4|181259.4|181445.2|181315.2|181389.4|181259.4|16
1731901260000|2024-11-18 03:41:00|181388.1|181258.1|181388|181258|181388.6|181258.6|181380|181250|4
1731901270000|2024-11-18 03:41:10|181390.1|181260.1|181394.1|181264.1|181397.4|181267.4|181390.1|181260.1|4
1731901280000|2024-11-18 03:41:20|181390.5|181260.5|181390.5|181260.5|181390.5|181260.5|181390.5|181260.5|1
1731901290000|2024-11-18 03:41:30|181404.6|181274.6|181400.3|181270.3|181404.6|181274.6|181392.5|181262.5|8
1731901300000|2024-11-18 03:41:40|181402.6|181272.6|181401|181271|181405|181275|181393|181263|9
1731901310000|2024-11-18 03:41:50|181404|181274|181406.3|181276.3|181406.7|181276.7|181401|181271|7
1731901320000|2024-11-18 03:42:00|181407.2|181277.2|181410.3|181280.3|181414.2|181284.2|181404.2|181274.2|11
1731901330000|2024-11-18 03:42:10|181419.9|181289.9|181438.9|181308.9|181443.1|181313.1|181419.9|181289.9|9
1731901340000|2024-11-18 03:42:20|181443.6|181313.6|181432.1|181302.1|181443.6|181313.6|181424.9|181294.9|17
1731901350000|2024-11-18 03:42:30|181435.1|181305.1|181409.5|181279.5|181437.4|181307.4|181407.6|181277.6|18
1731901360000|2024-11-18 03:42:40|181411.5|181281.5|181405.8|181275.8|181411.6|181281.6|181405.8|181275.8|5
1731901370000|2024-11-18 03:42:50|181403.5|181273.5|181403.5|181273.5|181403.5|181273.5|181403.5|181273.5|1
1731901380000|2024-11-18 03:43:00|181406.1|181276.1|181409.5|181279.5|181410.5|181280.5|181398|181268|11
1731901390000|2024-11-18 03:43:10|181410.2|181280.2|181408.2|181278.2|181410.2|181280.2|181404.8|181274.8|6
1731901400000|2024-11-18 03:43:20|181404.8|181274.8|181405.2|181275.2|181406.2|181276.2|181403.5|181273.5|5
1731901410000|2024-11-18 03:43:30|181403.2|181273.2|181416.2|181286.2|181421|181291|181403.2|181273.2|19
1731901420000|2024-11-18 03:43:40|181412.2|181282.2|181399.9|181269.9|181414.6|181284.6|181396.2|181266.2|19
1731901430000|2024-11-18 03:43:50|181398.2|181268.2|181407.2|181277.2|181408.9|181278.9|181397.5|181267.5|10
1731901440000|2024-11-18 03:44:00|181404.2|181274.2|181404.9|181274.9|181406.6|181276.6|181397.9|181267.9|8
1731901450000|2024-11-18 03:44:10|181402.6|181272.6|181404.2|181274.2|181405.6|181275.6|181396.2|181266.2|11
1731901460000|2024-11-18 03:44:20|181404.8|181274.8|181407.8|181277.8|181407.8|181277.8|181404.8|181274.8|2
1731901470000|2024-11-18 03:44:30|181413.1|181283.1|181412|181282|181421.1|181291.1|181407|181277|22
1731901480000|2024-11-18 03:44:40|181414.9|181284.9|181442.2|181312.2|181442.2|181312.2|181414.2|181284.2|7
1731901490000|2024-11-18 03:44:50|181441.5|181311.5|181441.5|181311.5|181441.5|181311.5|181441.5|181311.5|1
1731901500000|2024-11-18 03:45:00|181435.2|181305.2|181438.4|181308.4|181438.4|181308.4|181427.9|181297.9|6
1731901510000|2024-11-18 03:45:10|181440.7|181310.7|181463.8|181333.8|181468.7|181338.7|181440.7|181310.7|14
1731901520000|2024-11-18 03:45:20|181461.9|181331.9|181465.8|181335.8|181471.8|181341.8|181461.9|181331.9|11
1731901530000|2024-11-18 03:45:30|181468.2|181338.2|181472.4|181342.4|181477.8|181347.8|181459.4|181329.4|15
1731901540000|2024-11-18 03:45:40|181473.2|181343.2|181469.7|181339.7|181473.2|181343.2|181467.3|181337.3|11
1731901550000|2024-11-18 03:45:50|181469.2|181339.2|181468.6|181338.6|181472.9|181342.9|181460.2|181330.2|20
1731901560000|2024-11-18 03:46:00|181471|181341|181483.1|181353.1|181487.1|181357.1|181469.3|181339.3|26
1731901570000|2024-11-18 03:46:10|181480.4|181350.4|181480.7|181350.7|181489.5|181359.5|181480.4|181350.4|28
1731901580000|2024-11-18 03:46:20|181481.7|181351.7|181473.4|181343.4|181489.4|181359.4|181472.2|181342.2|24
1731901590000|2024-11-18 03:46:30|181477|181347|181472.6|181342.6|181478.7|181348.7|181470.1|181340.1|29
1731901600000|2024-11-18 03:46:40|181473.2|181343.2|181468.6|181338.6|181475.3|181345.3|181465.3|181335.3|15
1731901610000|2024-11-18 03:46:50|181466.2|181336.2|181473.1|181343.1|181479.7|181349.7|181460.2|181330.2|17
1731901620000|2024-11-18 03:47:00|181475.7|181345.7|181470.2|181340.2|181479.8|181349.8|181466.2|181336.2|25
1731901630000|2024-11-18 03:47:10|181469.9|181339.9|181471.6|181341.6|181498.4|181341.8|181463.8|181290|21
1731901640000|2024-11-18 03:47:20|181472.5|181342.5|181456.6|181326.6|181495.1|181342.7|181456.6|181293|25
1731901650000|2024-11-18 03:47:30|181465.4|181335.4|181468.3|181338.3|181476.3|181346.3|181459.7|181329.7|23
1731901660000|2024-11-18 03:47:40|181466.3|181336.3|181461.4|181331.4|181470.3|181340.3|181459|181329|14
1731901670000|2024-11-18 03:47:50|181466.1|181336.1|181458.7|181328.7|181466.1|181336.1|181458.7|181328.7|5
1731901680000|2024-11-18 03:48:00|181470|181340|181494.7|181364.7|181521.9|181391.9|181466.6|181336.6|15
1731901690000|2024-11-18 03:48:10|181495.4|181365.4|181477.5|181347.5|181499|181369|181477.5|181347.5|24
1731901700000|2024-11-18 03:48:20|181479.4|181349.4|181485.8|181355.8|181487.8|181357.8|181479.4|181349.4|5
1731901710000|2024-11-18 03:48:30|181476.8|181346.8|181480.1|181350.1|181481.9|181351.9|181476.8|181346.8|9
1731901720000|2024-11-18 03:48:40|181483.1|181353.1|181481.1|181351.1|181483.1|181353.1|181481.1|181351.1|2
1731901730000|2024-11-18 03:48:50|181477.8|181347.8|181480.8|181350.8|181483.1|181353.1|181477.8|181347.8|5
1731901740000|2024-11-18 03:49:00|181481.5|181351.5|181479.2|181349.2|181481.5|181351.5|181474.5|181344.5|5
1731901750000|2024-11-18 03:49:10|181475.6|181345.6|181475.3|181345.3|181476.9|181346.9|181473.2|181343.2|4
1731901760000|2024-11-18 03:49:20|181475.2|181345.2|181480|181350|181480|181350|181475.2|181345.2|3
1731901770000|2024-11-18 03:49:30|181469.3|181339.3|181466.2|181336.2|181478.7|181348.7|181463.6|181333.6|16
1731901780000|2024-11-18 03:49:40|181463.9|181333.9|181451.2|181321.2|181473.2|181343.2|181451.2|181321.2|12
1731901790000|2024-11-18 03:49:50|181453.2|181323.2|181453|181323|181454.9|181324.9|181453|181323|3
1731901800000|2024-11-18 03:50:00|181452.9|181322.9|181450.9|181320.9|181452.9|181322.9|181448.2|181318.2|3
1731901830000|2024-11-18 03:50:30|181447.5|181317.5|181447.6|181317.6|181447.6|181317.6|181447.5|181317.5|2
1731901840000|2024-11-18 03:50:40|181449.9|181319.9|181449.2|181319.2|181453.6|181323.6|181447.2|181317.2|5
1731901850000|2024-11-18 03:50:50|181449.6|181319.6|181447.2|181317.2|181449.6|181319.6|181447.2|181317.2|3
1731901860000|2024-11-18 03:51:00|181446.8|181316.8|181449.8|181319.8|181452.5|181322.5|181446.8|181316.8|3
1731901870000|2024-11-18 03:51:10|181448.5|181318.5|181448.5|181318.5|181448.5|181318.5|181448.5|181318.5|1
1731901880000|2024-11-18 03:51:20|181446.1|181316.1|181450.6|181320.6|181451.6|181321.6|181446.1|181316.1|5
1731901900000|2024-11-18 03:51:40|181478.1|181348.1|181477.3|181347.3|181478.1|181348.1|181474.6|181344.6|4
1731901910000|2024-11-18 03:51:50|181479|181349|181481.7|181351.7|181481.7|181351.7|181477.1|181347.1|7
1731901920000|2024-11-18 03:52:00|181482.1|181352.1|181486.5|181356.5|181488.5|181358.5|181482.1|181352.1|19
1731901930000|2024-11-18 03:52:10|181488.8|181358.8|181483.8|181353.8|181488.8|181358.8|181481.8|181351.8|13
1731901940000|2024-11-18 03:52:20|181485.8|181355.8|181486.2|181356.2|181495.2|181365.2|181484.2|181354.2|23
1731901950000|2024-11-18 03:52:30|181485.9|181355.9|181484.1|181354.1|181491.5|181361.5|181481.5|181351.5|14
1731901960000|2024-11-18 03:52:40|181483.7|181353.7|181491.4|181361.4|181491.4|181361.4|181481.7|181351.7|11
1731901970000|2024-11-18 03:52:50|181489.1|181359.1|181486|181356|181491.7|181361.7|181482|181352|11
1731901980000|2024-11-18 03:53:00|181488.1|181358.1|181504.2|181374.2|181523.8|181393.8|181483.1|181353.1|17
1731901990000|2024-11-18 03:53:10|181500.1|181370.1|181509.6|181379.6|181514.8|181384.8|181494.8|181364.8|24
1731902000000|2024-11-18 03:53:20|181508.5|181378.5|181495.8|181365.8|181513|181383|181495.7|181365.7|24
1731902010000|2024-11-18 03:53:30|181504.9|181374.9|181503.3|181373.3|181505.8|181375.8|181495.2|181365.2|25
1731902020000|2024-11-18 03:53:40|181503|181373|181484.3|181354.3|181505.9|181375.9|181479.2|181349.2|26
1731902030000|2024-11-18 03:53:50|181479.3|181349.3|181481.3|181351.3|181486.7|181356.7|181478.3|181348.3|9
1731902040000|2024-11-18 03:54:00|181512.8|181382.8|181515.4|181385.4|181518.1|181388.1|181498.4|181368.4|8
1731902050000|2024-11-18 03:54:10|181511.7|181381.7|181486.6|181356.6|181522.7|181392.7|181481.9|181351.9|16
1731902060000|2024-11-18 03:54:20|181491|181361|181488|181358|181491|181361|181483.7|181353.7|7
1731902070000|2024-11-18 03:54:30|181485|181355|181485.7|181355.7|181491|181361|181482.5|181352.5|15
1731902080000|2024-11-18 03:54:40|181483.4|181353.4|181477.5|181347.5|181486|181356|181474.3|181344.3|18
1731902090000|2024-11-18 03:54:50|181475.5|181345.5|181479.4|181349.4|181479.7|181349.7|181475.5|181345.5|9
1731902100000|2024-11-18 03:55:00|181490.9|181360.9|181487.6|181357.6|181490.9|181360.9|181487.6|181357.6|3
1731902110000|2024-11-18 03:55:10|181484.6|181354.6|181477.6|181347.6|181484.6|181354.6|181475.3|181345.3|16
1731902120000|2024-11-18 03:55:20|181480.6|181350.6|181486.3|181356.3|181488.3|181358.3|181478|181348|11
1731902130000|2024-11-18 03:55:30|181483|181353|181479.7|181349.7|181483|181353|181474.5|181344.5|6
1731902140000|2024-11-18 03:55:40|181481.4|181351.4|181481.7|181351.7|181486.1|181356.1|181480.1|181350.1|8
1731902150000|2024-11-18 03:55:50|181487.9|181357.9|181479.6|181349.6|181487.9|181357.9|181476.9|181346.9|11
1731902160000|2024-11-18 03:56:00|181479.8|181349.8|181578.5|181369.7|181579.2|181415.4|181477.9|181342.9|17
1731902170000|2024-11-18 03:56:10|181578.3|181367.9|181576.8|181375.5|181579.3|181414.7|181544.7|181364.4|18
1731902180000|2024-11-18 03:56:20|181531.8|181401.8|181526.5|181396.5|181533.5|181403.5|181520.2|181390.2|24
1731902190000|2024-11-18 03:56:30|181530.5|181400.5|181518.6|181388.6|181530.5|181400.5|181515.9|181385.9|24
1731902200000|2024-11-18 03:56:40|181517.7|181387.7|181482.9|181352.9|181517.7|181387.7|181481.9|181351.9|34
1731902210000|2024-11-18 03:56:50|181482.5|181352.5|181517.3|181387.3|181517.3|181387.3|181482.5|181352.5|5
1731902220000|2024-11-18 03:57:00|181519.4|181389.4|181522|181392|181526.1|181396.1|181519.4|181389.4|4
1731902230000|2024-11-18 03:57:10|181526.4|181396.4|181526.4|181396.4|181526.4|181396.4|181526.4|181396.4|1
1731902240000|2024-11-18 03:57:20|181527|181397|181521|181391|181527|181397|181516.6|181386.6|4
1731902250000|2024-11-18 03:57:30|181523.2|181393.2|181522.6|181392.6|181530|181400|181522.6|181392.6|5
1731902270000|2024-11-18 03:57:50|181523.6|181393.6|181523.6|181393.6|181523.6|181393.6|181523.6|181393.6|1
1731902280000|2024-11-18 03:58:00|181518.3|181388.3|181516|181386|181518.3|181388.3|181516|181386|2
1731902290000|2024-11-18 03:58:10|181496.2|181366.2|181512|181382|181514.7|181384.7|181496|181366|7
1731902300000|2024-11-18 03:58:20|181510.3|181380.3|181510.3|181380.3|181510.3|181380.3|181510.3|181380.3|1
1731902310000|2024-11-18 03:58:30|181508.7|181378.7|181492.3|181362.3|181509.7|181379.7|181488.2|181358.2|18
1731902320000|2024-11-18 03:58:40|181485.8|181355.8|181478.6|181348.6|181485.8|181355.8|181473.3|181343.3|22
1731902330000|2024-11-18 03:58:50|181476.6|181346.6|181477.7|181347.7|181480.5|181350.5|181471.1|181341.1|22
1731902340000|2024-11-18 03:59:00|181478|181348|181478.4|181348.4|181479.7|181349.7|181472.3|181342.3|9
1731902350000|2024-11-18 03:59:10|181475.4|181345.4|181481.8|181351.8|181484.2|181354.2|181475.4|181345.4|8
1731902360000|2024-11-18 03:59:20|181478.1|181348.1|181479.5|181349.5|181490.2|181360.2|181476.3|181346.3|13
1731902370000|2024-11-18 03:59:30|181484.2|181354.2|181479.8|181349.8|181484.2|181354.2|181479.7|181349.7|5
1731902380000|2024-11-18 03:59:40|181480.8|181350.8|181482.3|181352.3|181486.8|181356.8|181477.6|181347.6|21
1731902390000|2024-11-18 03:59:50|181479.6|181349.6|181478.1|181348.1|181482.6|181352.6|181472.4|181342.4|20
1731902400000|2024-11-18 04:00:00|181475.1|181345.1|181468.4|181338.4|181477.8|181347.8|181462.5|181332.5|20
1731902410000|2024-11-18 04:00:10|181465.7|181335.7|181503|181373|181503.5|181373.5|181465.7|181335.7|27
1731902420000|2024-11-18 04:00:20|181506|181376|181500.4|181370.4|181510.7|181380.7|181492.5|181362.5|33
1731902430000|2024-11-18 04:00:30|181498.7|181368.7|181493.7|181363.7|181503.1|181373.1|181487.4|181357.4|32
1731902440000|2024-11-18 04:00:40|181491.8|181361.8|181499.6|181369.6|181507.5|181377.5|181491.8|181361.8|24
1731902450000|2024-11-18 04:00:50|181509.5|181379.5|181507.1|181377.1|181516.2|181386.2|181500.2|181370.2|23
1731902460000|2024-11-18 04:01:00|181507.7|181377.7|181512.4|181382.4|181517.7|181387.7|181507.7|181377.7|8
1731902490000|2024-11-18 04:01:30|181510.4|181380.4|181484.4|181354.4|181510.4|181380.4|181475.9|181345.9|31
1731902500000|2024-11-18 04:01:40|181481.5|181351.5|181487.4|181357.4|181487.4|181357.4|181476.1|181346.1|18
1731902510000|2024-11-18 04:01:50|181484|181354|181471.4|181341.4|181484|181354|181467.1|181337.1|14
1731902520000|2024-11-18 04:02:00|181469.1|181339.1|181476.7|181346.7|181482.3|181352.3|181466.5|181336.5|16
1731902530000|2024-11-18 04:02:10|181474.9|181344.9|181476.7|181346.7|181486.5|181356.5|181471.7|181341.7|25
1731902540000|2024-11-18 04:02:20|181475|181345|181489.7|181359.7|181490.2|181360.2|181469.5|181339.5|18
1731902550000|2024-11-18 04:02:30|181495.9|181365.9|181484.9|181354.9|181514.5|181384.5|181482.3|181352.3|34
1731902560000|2024-11-18 04:02:40|181490.4|181360.4|181474.5|181344.5|181493.8|181363.8|181474.5|181344.5|22
1731902570000|2024-11-18 04:02:50|181474.1|181344.1|181468.6|181338.6|181474.1|181344.1|181465.8|181335.8|13
1731902580000|2024-11-18 04:03:00|181470|181340|181473.1|181343.1|181474.4|181344.4|181470|181340|6
1731902590000|2024-11-18 04:03:10|181473|181343|181467|181337|181486.9|181356.9|181467|181337|15
1731902600000|2024-11-18 04:03:20|181469.4|181339.4|181468.3|181338.3|181469.4|181339.4|181468.3|181338.3|4
1731902610000|2024-11-18 04:03:30|181464|181334|181467.1|181337.1|181471.9|181341.9|181458.1|181328.1|15
1731902620000|2024-11-18 04:03:40|181470.1|181340.1|181470.4|181340.4|181474.4|181344.4|181468.1|181338.1|9
1731902630000|2024-11-18 04:03:50|181466.1|181336.1|181472.3|181342.3|181472.3|181342.3|181454.1|181324.1|10
1731902640000|2024-11-18 04:04:00|181471.8|181341.8|181494.6|181364.6|181497.1|181367.1|181471.8|181341.8|18
1731902650000|2024-11-18 04:04:10|181496.2|181366.2|181475.3|181345.3|181500.7|181370.7|181470.4|181340.4|28
1731902660000|2024-11-18 04:04:20|181474.2|181344.2|181472.3|181342.3|181474.2|181344.2|181468.8|181338.8|4
1731902670000|2024-11-18 04:04:30|181472.1|181342.1|181473.5|181343.5|181481.6|181351.6|181469.3|181339.3|24
1731902680000|2024-11-18 04:04:40|181469.5|181339.5|181481.6|181351.6|181483.8|181353.8|181465.6|181335.6|21
1731902690000|2024-11-18 04:04:50|181479.6|181349.6|181475.3|181345.3|181483.5|181353.5|181466.6|181336.6|22
1731902700000|2024-11-18 04:05:00|181477|181347|181486.6|181356.6|181486.6|181356.6|181465.5|181335.5|25
1731902710000|2024-11-18 04:05:10|181484.7|181354.7|181470.1|181340.1|181484.7|181354.7|181468.6|181338.6|10
1731902720000|2024-11-18 04:05:20|181471|181341|181463.3|181333.3|181477.9|181347.9|181462.5|181332.5|16
1731902730000|2024-11-18 04:05:30|181464.6|181334.6|181466.7|181336.7|181469.5|181339.5|181462.7|181332.7|15
1731902740000|2024-11-18 04:05:40|181468.1|181338.1|181468.3|181338.3|181468.3|181338.3|181468.1|181338.1|2
1731902750000|2024-11-18 04:05:50|181473.6|181343.6|181470.8|181340.8|181473.6|181343.6|181463.6|181333.6|15
1731902760000|2024-11-18 04:06:00|181473.8|181343.8|181472.5|181342.5|181478.3|181348.3|181465.1|181335.1|15
1731902770000|2024-11-18 04:06:10|181474.8|181344.8|181478.3|181348.3|181478.3|181348.3|181460.3|181330.3|8
1731902780000|2024-11-18 04:06:20|181475.6|181345.6|181483.5|181353.5|181484.8|181354.8|181464.3|181334.3|25
1731902790000|2024-11-18 04:06:30|181482.2|181352.2|181479.3|181349.3|181489|181359|181468.6|181338.6|20
1731902800000|2024-11-18 04:06:40|181483.4|181353.4|181494.6|181364.6|181496.6|181366.6|181476.4|181346.4|25
1731902810000|2024-11-18 04:06:50|181490.6|181360.6|181481.5|181351.5|181490.9|181360.9|181473.5|181343.5|27
1731902820000|2024-11-18 04:07:00|181478.9|181348.9|181474.1|181344.1|181496.6|181366.6|181470.7|181340.7|18
1731902830000|2024-11-18 04:07:10|181479.4|181349.4|181485.3|181355.3|181489.5|181359.5|181475.3|181345.3|12
1731902840000|2024-11-18 04:07:20|181482.9|181352.9|181483.3|181353.3|181486.8|181356.8|181470.7|181340.7|14
1731902850000|2024-11-18 04:07:30|181478.9|181348.9|181478.3|181348.3|181488.7|181358.7|181477.8|181347.8|9
1731902860000|2024-11-18 04:07:40|181480.3|181350.3|181482.6|181352.6|181486.3|181356.3|181475|181345|23
1731902870000|2024-11-18 04:07:50|181484.7|181354.7|181482.5|181352.5|181492.7|181362.7|181479.1|181349.1|22
1731902880000|2024-11-18 04:08:00|181485.5|181355.5|181493.4|181363.4|181493.4|181363.4|181477.8|181347.8|17
1731902890000|2024-11-18 04:08:10|181484.6|181354.6|181480|181350|181492.2|181362.2|181476.1|181346.1|26
1731902900000|2024-11-18 04:08:20|181480.3|181350.3|181477.5|181347.5|181483.7|181353.7|181475.5|181345.5|24
1731902910000|2024-11-18 04:08:30|181479.2|181349.2|181486.6|181356.6|181494.8|181364.8|181479.2|181349.2|19
1731902920000|2024-11-18 04:08:40|181485|181355|181486.3|181356.3|181494.2|181364.2|181485|181355|6
1731902930000|2024-11-18 04:08:50|181481.6|181351.6|181486.5|181356.5|181486.5|181356.5|181478.1|181348.1|14
1731902940000|2024-11-18 04:09:00|181480.4|181350.4|181480.5|181350.5|181482.4|181352.4|181476.2|181346.2|12
1731902950000|2024-11-18 04:09:10|181478.2|181348.2|181475.2|181345.2|181481.1|181351.1|181466.9|181336.9|25
1731902960000|2024-11-18 04:09:20|181477.8|181347.8|181476.1|181346.1|181482.6|181352.6|181472.4|181342.4|16
1731902970000|2024-11-18 04:09:30|181471.1|181341.1|181464.1|181334.1|181471.1|181341.1|181464.1|181334.1|10
1731902980000|2024-11-18 04:09:40|181464.7|181334.7|181468.7|181338.7|181469.1|181339.1|181455.3|181325.3|6
1731902990000|2024-11-18 04:09:50|181472|181342|181472.8|181342.8|181481.2|181351.2|181468.9|181338.9|12
1731903000000|2024-11-18 04:10:00|181471.3|181341.3|181475.3|181345.3|181482|181352|181471.3|181341.3|5
1731903010000|2024-11-18 04:10:10|181472.7|181342.7|181489.9|181359.9|181497.2|181367.2|181472.7|181342.7|23
1731903020000|2024-11-18 04:10:20|181491.8|181361.8|181491.2|181361.2|181491.8|181361.8|181476.8|181346.8|26
1731903030000|2024-11-18 04:10:30|181492.2|181362.2|181484.3|181354.3|181494.8|181364.8|181477.1|181347.1|21
1731903040000|2024-11-18 04:10:40|181482.5|181352.5|181488.2|181358.2|181497.2|181367.2|181479.2|181349.2|23
1731903050000|2024-11-18 04:10:50|181491.5|181361.5|181490.3|181360.3|181527.1|181370.5|181484.2|181325.8|8
1731903060000|2024-11-18 04:11:00|181489.5|181359.5|181484.8|181354.8|181490.8|181360.8|181476.9|181346.9|18
1731903070000|2024-11-18 04:11:10|181483.7|181353.7|181496.8|181366.8|181505.2|181375.2|181473.5|181343.5|29
1731903080000|2024-11-18 04:11:20|181488.6|181358.6|181496.8|181366.8|181537.4|181377.5|181488.2|181320|30
1731903090000|2024-11-18 04:11:30|181492.3|181362.3|181481.8|181351.8|181497.6|181367.6|181478|181348|16
1731903100000|2024-11-18 04:11:40|181481.6|181351.6|181487.5|181357.5|181492.5|181362.5|181481.6|181351.6|10
1731903110000|2024-11-18 04:11:50|181488.5|181358.5|181484|181354|181525.2|181368.4|181481.9|181320|21
1731903120000|2024-11-18 04:12:00|181489.1|181359.1|181481.2|181351.2|181491|181361|181478.3|181348.3|17
1731903130000|2024-11-18 04:12:10|181481.6|181351.6|181474.5|181344.5|181483.6|181353.6|181470.6|181340.6|29
1731903140000|2024-11-18 04:12:20|181469.9|181339.9|181475.4|181345.4|181485.9|181355.9|181468.8|181338.8|19
1731903150000|2024-11-18 04:12:30|181473.7|181343.7|181486.3|181356.3|181494.2|181364.2|181468.2|181338.2|19
1731903160000|2024-11-18 04:12:40|181499.6|181369.6|181478.9|181348.9|181499.6|181369.6|181476.1|181346.1|26
1731903170000|2024-11-18 04:12:50|181478.4|181348.4|181482.3|181352.3|181528.8|181361.1|181473|181316.5|21
1731903180000|2024-11-18 04:13:00|181476.6|181346.6|181473.9|181343.9|181478.3|181348.3|181470.5|181340.5|13
1731903190000|2024-11-18 04:13:10|181486.5|181356.5|181480.4|181350.4|181494|181364|181478.4|181348.4|20
1731903200000|2024-11-18 04:13:20|181483.1|181353.1|181490.2|181360.2|181496.2|181366.2|181477.4|181347.4|25
1731903210000|2024-11-18 04:13:30|181493.9|181363.9|181489.2|181359.2|181503.4|181373.4|181488.6|181358.6|25
1731903220000|2024-11-18 04:13:40|181494.1|181364.1|181498.4|181368.4|181514.9|181384.9|181490.7|181360.7|20
1731903230000|2024-11-18 04:13:50|181497.3|181367.3|181493|181363|181507.4|181377.4|181492|181362|27
1731903240000|2024-11-18 04:14:00|181493.3|181363.3|181487.8|181357.8|181501.9|181371.9|181484.9|181354.9|19
1731903250000|2024-11-18 04:14:10|181488.2|181358.2|181482.2|181352.2|181494.8|181364.8|181482.2|181352.2|8
1731903260000|2024-11-18 04:14:20|181478.5|181348.5|181480.9|181350.9|181484.9|181354.9|181478.4|181348.4|8
1731903270000|2024-11-18 04:14:30|181480.5|181350.5|181498.3|181368.3|181502.2|181372.2|181479|181349|20
1731903280000|2024-11-18 04:14:40|181500.6|181370.6|181489.7|181359.7|181504.3|181374.3|181482.3|181352.3|30
1731903290000|2024-11-18 04:14:50|181488.8|181358.8|181475.3|181345.3|181522.4|181361.4|181473|181320.1|28
1731903300000|2024-11-18 04:15:00|181474.7|181344.7|181474.6|181344.6|181474.7|181344.7|181474.6|181344.6|2
1731903320000|2024-11-18 04:15:20|181471.2|181341.2|181470.8|181340.8|181472.2|181342.2|181469.7|181339.7|5
1731903330000|2024-11-18 04:15:30|181470.7|181340.7|181467.8|181337.8|181470.7|181340.7|181463.6|181333.6|4
1731903340000|2024-11-18 04:15:40|181467.9|181337.9|181471.4|181341.4|181479|181349|181461.8|181331.8|11
1731903350000|2024-11-18 04:15:50|181471.2|181341.2|181471.3|181341.3|181475.6|181345.6|181471.2|181341.2|4
1731903360000|2024-11-18 04:16:00|181468.5|181338.5|181462.7|181332.7|181470.4|181340.4|181462.7|181332.7|6
1731903370000|2024-11-18 04:16:10|181462.1|181332.1|181481.3|181351.3|181482|181352|181462.1|181332.1|18
1731903380000|2024-11-18 04:16:20|181479.6|181349.6|181490.1|181360.1|181497.2|181367.2|181472.9|181342.9|27
1731903390000|2024-11-18 04:16:30|181489.6|181359.6|181481.8|181351.8|181492|181362|181474.2|181344.2|29
1731903400000|2024-11-18 04:16:40|181479.7|181349.7|181491.9|181361.9|181526.4|181362.9|181473.8|181313.8|34
1731903410000|2024-11-18 04:16:50|181487.2|181357.2|181480.3|181350.3|181494.6|181364.6|181475.6|181345.6|27
1731903420000|2024-11-18 04:17:00|181480.9|181350.9|181480.2|181350.2|181488.3|181358.3|181474.8|181344.8|22
1731903430000|2024-11-18 04:17:10|181478.9|181348.9|181489.6|181359.6|181489.6|181359.6|181469.5|181339.5|21
1731903440000|2024-11-18 04:17:20|181490.7|181360.7|181483.9|181353.9|181493.3|181363.3|181476.2|181346.2|27
1731903450000|2024-11-18 04:17:30|181479.7|181349.7|181477.8|181347.8|181483.1|181353.1|181466.9|181336.9|21
1731903460000|2024-11-18 04:17:40|181473.4|181343.4|181472|181342|181478.1|181348.1|181471.3|181341.3|14
1731903470000|2024-11-18 04:17:50|181478.2|181348.2|181475.6|181345.6|181482.2|181352.2|181472.8|181342.8|15
1731903480000|2024-11-18 04:18:00|181477|181347|181466.2|181336.2|181483.8|181353.8|181464.1|181334.1|21
1731903490000|2024-11-18 04:18:10|181467.1|181337.1|181473.9|181343.9|181483.4|181353.4|181458.5|181328.5|26
1731903500000|2024-11-18 04:18:20|181479|181349|181459.5|181329.5|181479|181349|181455.2|181325.2|26
1731903510000|2024-11-18 04:18:30|181459.4|181329.4|181459.3|181329.3|181459.4|181329.4|181459.3|181329.3|2
1731903520000|2024-11-18 04:18:40|181457.3|181327.3|181458.5|181328.5|181459.3|181329.3|181457.3|181327.3|3
1731903530000|2024-11-18 04:18:50|181463.8|181333.8|181461|181331|181463.8|181333.8|181453.6|181323.6|9
1731903540000|2024-11-18 04:19:00|181456|181326|181457.5|181327.5|181460.2|181330.2|181456|181326|7
1731903550000|2024-11-18 04:19:10|181459.2|181329.2|181456.1|181326.1|181462.7|181332.7|181450.2|181320.2|19
1731903560000|2024-11-18 04:19:20|181454.7|181324.7|181467.4|181337.4|181469.4|181339.4|181449.5|181319.5|16
1731903570000|2024-11-18 04:19:30|181470.6|181340.6|181465.1|181335.1|181476.8|181346.8|181465.1|181335.1|12
1731903580000|2024-11-18 04:19:40|181465.2|181335.2|181462.2|181332.2|181465.2|181335.2|181459.6|181329.6|6
1731903590000|2024-11-18 04:19:50|181465.4|181335.4|181474.9|181344.9|181477.1|181347.1|181465.4|181335.4|15
1731903600000|2024-11-18 04:20:00|181471.5|181341.5|181472.9|181342.9|181476.9|181346.9|181471.5|181341.5|5
1731903610000|2024-11-18 04:20:10|181472.3|181342.3|181474.1|181344.1|181482.2|181352.2|181462.4|181332.4|19
1731903620000|2024-11-18 04:20:20|181474|181344|181471.8|181341.8|181481|181351|181470.1|181340.1|8
1731903630000|2024-11-18 04:20:30|181467.8|181337.8|181473.2|181343.2|181484.9|181354.9|181467.5|181337.5|9
1731903640000|2024-11-18 04:20:40|181475.7|181345.7|181471.3|181341.3|181477.7|181347.7|181469.3|181339.3|6
1731903650000|2024-11-18 04:20:50|181470.4|181340.4|181462.5|181332.5|181483.5|181353.5|181462.5|181332.5|24
1731903660000|2024-11-18 04:21:00|181468.7|181338.7|181467.8|181337.8|181471.8|181341.8|181460.7|181330.7|9
1731903670000|2024-11-18 04:21:10|181465.3|181335.3|181467.4|181337.4|181474.7|181344.7|181458|181328|15
1731903680000|2024-11-18 04:21:20|181474.5|181344.5|181461.3|181331.3|181474.5|181344.5|181460.9|181330.9|5
1731903690000|2024-11-18 04:21:30|181464.7|181334.7|181468.7|181338.7|181471.1|181341.1|181462.7|181332.7|16
1731903700000|2024-11-18 04:21:40|181461.3|181331.3|181471.7|181341.7|181471.7|181341.7|181455.6|181325.6|12
1731903710000|2024-11-18 04:21:50|181469.9|181339.9|181474.5|181344.5|181481.9|181351.9|181461.5|181331.5|23
1731903720000|2024-11-18 04:22:00|181471.5|181341.5|181466.8|181336.8|181471.5|181341.5|181465.7|181335.7|6
1731903740000|2024-11-18 04:22:20|181461.8|181331.8|181466.2|181336.2|181466.2|181336.2|181461.8|181331.8|3
1731903750000|2024-11-18 04:22:30|181472.5|181342.5|181472.5|181342.5|181472.5|181342.5|181472.5|181342.5|1
1731903760000|2024-11-18 04:22:40|181474.6|181344.6|181472.1|181342.1|181474.6|181344.6|181470.5|181340.5|5
1731903780000|2024-11-18 04:23:00|181471.2|181341.2|181468.5|181338.5|181471.2|181341.2|181467.3|181337.3|3
1731903790000|2024-11-18 04:23:10|181470.5|181340.5|181469.3|181339.3|181470.7|181340.7|181464.6|181334.6|6
1731903800000|2024-11-18 04:23:20|181467.5|181337.5|181457.5|181327.5|181467.5|181337.5|181455.8|181325.8|18
1731903810000|2024-11-18 04:23:30|181459.9|181329.9|181467.8|181337.8|181470.2|181340.2|181459.9|181329.9|21
1731903820000|2024-11-18 04:23:40|181468|181338|181466.1|181336.1|181468|181338|181466.1|181336.1|2
1731903840000|2024-11-18 04:24:00|181468|181338|181473.6|181343.6|181483.4|181353.4|181468|181338|7
1731903850000|2024-11-18 04:24:10|181474.2|181344.2|181474.2|181344.2|181474.2|181344.2|181474.2|181344.2|1
1731903860000|2024-11-18 04:24:20|181462.5|181332.5|181468.6|181338.6|181468.6|181338.6|181457.9|181327.9|4
1731903870000|2024-11-18 04:24:30|181470.5|181340.5|181454.5|181324.5|181471.7|181341.7|181452.8|181322.8|12
1731903880000|2024-11-18 04:24:40|181456.4|181326.4|181460.8|181330.8|181462.5|181332.5|181456.4|181326.4|5
1731903890000|2024-11-18 04:24:50|181464.5|181334.5|181475|181345|181477|181347|181464.1|181334.1|13
1731903900000|2024-11-18 04:25:00|181477.7|181347.7|181468.6|181338.6|181477.7|181347.7|181451.3|181321.3|13
1731903920000|2024-11-18 04:25:20|181464.2|181334.2|181461.1|181331.1|181466.7|181336.7|181461.1|181331.1|6
1731903930000|2024-11-18 04:25:30|181465|181335|181457.7|181327.7|181468|181338|181455.5|181325.5|4
1731903940000|2024-11-18 04:25:40|181454|181324|181459.1|181329.1|181463.7|181333.7|181454|181324|10
1731903950000|2024-11-18 04:25:50|181462.7|181332.7|181457.9|181327.9|181462.7|181332.7|181457.9|181327.9|4
1731903960000|2024-11-18 04:26:00|181455.9|181325.9|181461.6|181331.6|181465.7|181335.7|181446.4|181316.4|16
1731903970000|2024-11-18 04:26:10|181463.4|181333.4|181462.9|181332.9|181468.5|181338.5|181461.3|181331.3|9
1731903980000|2024-11-18 04:26:20|181464.7|181334.7|181455.5|181325.5|181471.9|181341.9|181455.5|181325.5|7
1731903990000|2024-11-18 04:26:30|181457.5|181327.5|181461.8|181331.8|181461.8|181331.8|181457.5|181327.5|3
1731904000000|2024-11-18 04:26:40|181460.1|181330.1|181462.7|181332.7|181464.2|181334.2|181460.1|181330.1|11
1731904010000|2024-11-18 04:26:50|181460.4|181330.4|181454.7|181324.7|181460.4|181330.4|181454.7|181324.7|4
1731904020000|2024-11-18 04:27:00|181470.3|181340.3|181463.7|181333.7|181470.3|181340.3|181461|181331|9
1731904030000|2024-11-18 04:27:10|181468.9|181338.9|181453.3|181323.3|181469.3|181339.3|181443|181313|16
1731904040000|2024-11-18 04:27:20|181451.6|181321.6|181453.1|181323.1|181458.2|181328.2|181447|181317|12
1731904050000|2024-11-18 04:27:30|181458.4|181328.4|181460.9|181330.9|181461.5|181331.5|181458.4|181328.4|4
1731904060000|2024-11-18 04:27:40|181455.2|181325.2|181454.5|181324.5|181462.8|181332.8|181452.8|181322.8|14
1731904070000|2024-11-18 04:27:50|181457.5|181327.5|181463.1|181333.1|181465.2|181335.2|181457.5|181327.5|7
1731904080000|2024-11-18 04:28:00|181461|181331|181447.4|181317.4|181467.8|181337.8|181444.7|181314.7|14
1731904090000|2024-11-18 04:28:10|181449.2|181319.2|181454.7|181324.7|181454.7|181324.7|181449.2|181319.2|3
1731904100000|2024-11-18 04:28:20|181453|181323|181456.3|181326.3|181456.3|181326.3|181453|181323|2
1731904110000|2024-11-18 04:28:30|181458.3|181328.3|181464.4|181334.4|181464.4|181334.4|181458.3|181328.3|3
1731904120000|2024-11-18 04:28:40|181466.9|181336.9|181460.9|181330.9|181466.9|181336.9|181456.5|181326.5|11
1731904130000|2024-11-18 04:28:50|181458.7|181328.7|181465.9|181335.9|181465.9|181335.9|181458.7|181328.7|4
1731904150000|2024-11-18 04:29:10|181463.8|181333.8|181456.4|181326.4|181463.8|181333.8|181453.5|181323.5|11
1731904160000|2024-11-18 04:29:20|181452.8|181322.8|181452.8|181322.8|181452.8|181322.8|181452.8|181322.8|1
1731904170000|2024-11-18 04:29:30|181456.1|181326.1|181456.1|181326.1|181456.1|181326.1|181456.1|181326.1|1
1731904180000|2024-11-18 04:29:40|181461.1|181331.1|181455.7|181325.7|181461.2|181331.2|181449.8|181319.8|17
1731904190000|2024-11-18 04:29:50|181453.2|181323.2|181462.1|181332.1|181467.4|181337.4|181453|181323|21
1731904200000|2024-11-18 04:30:00|181460.5|181330.5|181457.1|181327.1|181469.3|181339.3|181457.1|181327.1|20
1731904210000|2024-11-18 04:30:10|181456.4|181326.4|181449.9|181319.9|181461.7|181331.7|181439.2|181309.2|9
1731904220000|2024-11-18 04:30:20|181443.2|181313.2|181446.6|181316.6|181448.9|181318.9|181443.2|181313.2|3
1731904230000|2024-11-18 04:30:30|181452.2|181322.2|181454|181324|181454.4|181324.4|181452.2|181322.2|3
1731904240000|2024-11-18 04:30:40|181456.2|181326.2|181461.6|181331.6|181463.1|181333.1|181456.2|181326.2|8
1731904250000|2024-11-18 04:30:50|181462|181332|181452.2|181322.2|181467|181337|181452.2|181322.2|10
1731904260000|2024-11-18 04:31:00|181454.6|181324.6|181445.7|181315.7|181456.4|181326.4|181445.7|181315.7|15
1731904270000|2024-11-18 04:31:10|181447.5|181317.5|181445.1|181315.1|181449.9|181319.9|181440.9|181310.9|12
1731904280000|2024-11-18 04:31:20|181444.9|181314.9|181447.6|181317.6|181448.6|181318.6|181444.9|181314.9|4
1731904290000|2024-11-18 04:31:30|181441.9|181311.9|181447.9|181317.9|181447.9|181317.9|181439.9|181309.9|5
1731904300000|2024-11-18 04:31:40|181448.1|181318.1|181448.1|181318.1|181448.1|181318.1|181448.1|181318.1|1
1731904310000|2024-11-18 04:31:50|181444.4|181314.4|181445.4|181315.4|181449.8|181319.8|181444.4|181314.4|6
1731904320000|2024-11-18 04:32:00|181443.4|181313.4|181444.8|181314.8|181445.4|181315.4|181442.4|181312.4|4
1731904330000|2024-11-18 04:32:10|181446.1|181316.1|181441.8|181311.8|181446.1|181316.1|181441.8|181311.8|3
1731904340000|2024-11-18 04:32:20|181434.8|181304.8|181444.5|181314.5|181446.2|181316.2|181434.8|181304.8|3
1731904350000|2024-11-18 04:32:30|181449.6|181319.6|181444.9|181314.9|181449.6|181319.6|181444.9|181314.9|2
1731904360000|2024-11-18 04:32:40|181446.6|181316.6|181448.9|181318.9|181448.9|181318.9|181446.6|181316.6|2
1731904370000|2024-11-18 04:32:50|181454.8|181324.8|181456.5|181326.5|181456.5|181326.5|181454.8|181324.8|2
1731904380000|2024-11-18 04:33:00|181458.6|181328.6|181452.4|181322.4|181458.6|181328.6|181452.4|181322.4|8
1731904390000|2024-11-18 04:33:10|181457.4|181327.4|181458.7|181328.7|181464|181334|181456.3|181326.3|9
1731904400000|2024-11-18 04:33:20|181457|181327|181457.5|181327.5|181459.8|181329.8|181457|181327|4
1731904410000|2024-11-18 04:33:30|181440.8|181310.8|181468.8|181338.8|181481.3|181351.3|181440.8|181310.8|17
1731904420000|2024-11-18 04:33:40|181470.5|181340.5|181478.4|181348.4|181482.5|181352.5|181467.5|181337.5|14
1731904430000|2024-11-18 04:33:50|181480|181350|181471.9|181341.9|181482.6|181352.6|181471.9|181341.9|11
1731904440000|2024-11-18 04:34:00|181470.2|181340.2|181474.3|181344.3|181477.2|181347.2|181466.4|181336.4|24
1731904450000|2024-11-18 04:34:10|181472.3|181342.3|181477.6|181347.6|181480|181350|181471.7|181341.7|23
1731904460000|2024-11-18 04:34:20|181475.7|181345.7|181444.4|181314.4|181478.3|181348.3|181436|181306|13
1731904470000|2024-11-18 04:34:30|181447.3|181317.3|181442.3|181312.3|181452.3|181322.3|181438.6|181308.6|7
1731904480000|2024-11-18 04:34:40|181440.6|181310.6|181441.7|181311.7|181453.2|181323.2|181439.8|181309.8|15
1731904490000|2024-11-18 04:34:50|181439.9|181309.9|181440.2|181310.2|181440.2|181310.2|181439.9|181309.9|2
1731904510000|2024-11-18 04:35:10|181437.5|181307.5|181443.2|181313.2|181443.9|181313.9|181434.2|181304.2|7
1731904520000|2024-11-18 04:35:20|181445.2|181315.2|181446.3|181316.3|181446.3|181316.3|181445.2|181315.2|2
1731904530000|2024-11-18 04:35:30|181442.9|181312.9|181448.2|181318.2|181451.2|181321.2|181442.9|181312.9|14
1731904540000|2024-11-18 04:35:40|181445.9|181315.9|181442.9|181312.9|181448.2|181318.2|181440.2|181310.2|11
1731904550000|2024-11-18 04:35:50|181440.6|181310.6|181442.9|181312.9|181444.1|181314.1|181439.2|181309.2|10
1731904560000|2024-11-18 04:36:00|181440.8|181310.8|181436.6|181306.6|181440.8|181310.8|181435.3|181305.3|3
1731904580000|2024-11-18 04:36:20|181442.6|181312.6|181442.6|181312.6|181442.6|181312.6|181442.6|181312.6|1
1731904590000|2024-11-18 04:36:30|181442|181312|181434.4|181304.4|181445.7|181315.7|181428.4|181298.4|9
1731904600000|2024-11-18 04:36:40|181437.1|181307.1|181437.1|181307.1|181437.1|181307.1|181437.1|181307.1|1
1731904610000|2024-11-18 04:36:50|181433.4|181303.4|181439.7|181309.7|181439.7|181309.7|181433.4|181303.4|3
1731904620000|2024-11-18 04:37:00|181431.7|181301.7|181439.1|181309.1|181439.1|181309.1|181431.7|181301.7|3
1731904630000|2024-11-18 04:37:10|181444.5|181314.5|181435.8|181305.8|181448.5|181318.5|181435.8|181305.8|9
1731904640000|2024-11-18 04:37:20|181440.8|181310.8|181439.9|181309.9|181446.1|181316.1|181437.3|181307.3|12
1731904650000|2024-11-18 04:37:30|181437.9|181307.9|181433.5|181303.5|181437.9|181307.9|181432.2|181302.2|3
1731904680000|2024-11-18 04:38:00|181431.8|181301.8|181434.5|181304.5|181434.5|181304.5|181431.8|181301.8|2
1731904690000|2024-11-18 04:38:10|181429.5|181299.5|181436.1|181306.1|181442.9|181312.9|181429.5|181299.5|5
1731904700000|2024-11-18 04:38:20|181434.4|181304.4|181437.7|181307.7|181437.7|181307.7|181434.4|181304.4|2
1731904710000|2024-11-18 04:38:30|181439.7|181309.7|181446.5|181316.5|181450.5|181320.5|181439.7|181309.7|13
1731904720000|2024-11-18 04:38:40|181448.4|181318.4|181445.1|181315.1|181451.4|181321.4|181443.7|181313.7|10
1731904730000|2024-11-18 04:38:50|181443.4|181313.4|181443.7|181313.7|181445.4|181315.4|181443.4|181313.4|4
1731904740000|2024-11-18 04:39:00|181438|181308|181434.9|181304.9|181440.4|181310.4|181433|181303|5
1731904760000|2024-11-18 04:39:20|181433.1|181303.1|181433.9|181303.9|181436.6|181306.6|181429.9|181299.9|9
1731904770000|2024-11-18 04:39:30|181435.6|181305.6|181440.9|181310.9|181440.9|181310.9|181435.6|181305.6|5
1731904780000|2024-11-18 04:39:40|181438.6|181308.6|181436.5|181306.5|181438.9|181308.9|181431.9|181301.9|7
1731904790000|2024-11-18 04:39:50|181432.9|181302.9|181428.2|181298.2|181435.8|181305.8|181425.7|181295.7|12
1731904800000|2024-11-18 04:40:00|181425.6|181295.6|181422.1|181292.1|181430|181300|181418.5|181288.5|13
1731904810000|2024-11-18 04:40:10|181420.4|181290.4|181416.2|181286.2|181421.2|181291.2|181405.9|181275.9|21
1731904820000|2024-11-18 04:40:20|181423.2|181293.2|181420|181290|181423.2|181293.2|181416.5|181286.5|12
1731904830000|2024-11-18 04:40:30|181417.3|181287.3|181419.4|181289.4|181419.4|181289.4|181407.3|181277.3|6
1731904840000|2024-11-18 04:40:40|181424|181294|181420.7|181290.7|181424.9|181294.9|181410|181280|24
1731904850000|2024-11-18 04:40:50|181417.6|181287.6|181417.1|181287.1|181418.4|181288.4|181415.4|181285.4|7
1731904860000|2024-11-18 04:41:00|181420.1|181290.1|181410.8|181280.8|181421.7|181291.7|181409.3|181279.3|5
1731904870000|2024-11-18 04:41:10|181416.8|181286.8|181408.9|181278.9|181416.8|181286.8|181401|181271|16
1731904880000|2024-11-18 04:41:20|181409.6|181279.6|181413|181283|181415.7|181285.7|181404.7|181274.7|13
1731904890000|2024-11-18 04:41:30|181414.3|181284.3|181406.9|181276.9|181416.1|181286.1|181406.9|181276.9|10
1731904900000|2024-11-18 04:41:40|181409.2|181279.2|181407.3|181277.3|181412.7|181282.7|181406.2|181276.2|12
1731904910000|2024-11-18 04:41:50|181410|181280|181422.3|181292.3|181422.3|181292.3|181408.3|181278.3|11
1731904920000|2024-11-18 04:42:00|181419|181289|181425|181295|181425|181295|181419|181289|6
1731904930000|2024-11-18 04:42:10|181423.3|181293.3|181422.2|181292.2|181433.3|181303.3|181421.3|181291.3|18
1731904940000|2024-11-18 04:42:20|181421.8|181291.8|181418.1|181288.1|181426.5|181296.5|181413.9|181283.9|17
1731904950000|2024-11-18 04:42:30|181421.7|181291.7|181424.2|181294.2|181424.2|181294.2|181404.4|181274.4|19
1731904960000|2024-11-18 04:42:40|181421.9|181291.9|181424.5|181294.5|181428.2|181298.2|181421.9|181291.9|7
1731904970000|2024-11-18 04:42:50|181422.5|181292.5|181425.7|181295.7|181427|181297|181418.3|181288.3|5
1731904980000|2024-11-18 04:43:00|181421.7|181291.7|181427.4|181297.4|181429.2|181299.2|181418.7|181288.7|8
1731904990000|2024-11-18 04:43:10|181425.4|181295.4|181429.5|181299.5|181432.8|181302.8|181425.4|181295.4|5
1731905000000|2024-11-18 04:43:20|181423.8|181293.8|181434.5|181304.5|181434.5|181304.5|181423.8|181293.8|2
1731905010000|2024-11-18 04:43:30|181423.1|181293.1|181417.6|181287.6|181423.1|181293.1|181412.7|181282.7|8
1731905020000|2024-11-18 04:43:40|181420.6|181290.6|181414.2|181284.2|181420.6|181290.6|181414.2|181284.2|2
1731905030000|2024-11-18 04:43:50|181416.9|181286.9|181424|181294|181426.3|181296.3|181416|181286|10
1731905040000|2024-11-18 04:44:00|181420.7|181290.7|181426|181296|181426.3|181296.3|181420.3|181290.3|6
1731905050000|2024-11-18 04:44:10|181424|181294|181428.3|181298.3|181442.5|181312.5|181424|181294|13
1731905060000|2024-11-18 04:44:20|181430|181300|181427.1|181297.1|181435.7|181305.7|181427.1|181297.1|18
1731905070000|2024-11-18 04:44:30|181430.1|181300.1|181418.9|181288.9|181431.1|181301.1|181416.2|181286.2|23
1731905080000|2024-11-18 04:44:40|181419.5|181289.5|181431|181301|181435.5|181305.5|181417.2|181287.2|22
1731905090000|2024-11-18 04:44:50|181425|181295|181419.7|181289.7|181431.5|181301.5|181419.7|181289.7|12
1731905100000|2024-11-18 04:45:00|181417.7|181287.7|181410.6|181280.6|181421.2|181291.2|181410.6|181280.6|12
1731905110000|2024-11-18 04:45:10|181411.9|181281.9|181412.6|181282.6|181416.3|181286.3|181409.9|181279.9|13
1731905120000|2024-11-18 04:45:20|181416.6|181286.6|181396.5|181266.5|181416.6|181286.6|181396.5|181266.5|24
1731905130000|2024-11-18 04:45:30|181399|181269|181404.8|181274.8|181407.4|181277.4|181398.7|181268.7|16
1731905140000|2024-11-18 04:45:40|181402.1|181272.1|181400.1|181270.1|181403.4|181273.4|181396.4|181266.4|15
1731905150000|2024-11-18 04:45:50|181402.8|181272.8|181398.6|181268.6|181402.8|181272.8|181393.2|181263.2|7
1731905160000|2024-11-18 04:46:00|181396.8|181266.8|181392.5|181262.5|181396.8|181266.8|181387.9|181257.9|12
1731905170000|2024-11-18 04:46:10|181399.9|181269.9|181416.2|181286.2|181435.5|181305.5|181399.9|181269.9|13
1731905180000|2024-11-18 04:46:20|181418.9|181288.9|181415.3|181285.3|181420.7|181290.7|181412.6|181282.6|25
1731905190000|2024-11-18 04:46:30|181411.9|181281.9|181408.5|181278.5|181411.9|181281.9|181401.3|181271.3|16
1731905200000|2024-11-18 04:46:40|181401.2|181271.2|181405.9|181275.9|181406.2|181276.2|181398.4|181268.4|10
1731905210000|2024-11-18 04:46:50|181399.5|181269.5|181403.8|181273.8|181406.8|181276.8|181399.5|181269.5|7
1731905220000|2024-11-18 04:47:00|181404.5|181274.5|181407.5|181277.5|181409.3|181279.3|181402.6|181272.6|7
1731905230000|2024-11-18 04:47:10|181400.2|181270.2|181403.5|181273.5|181403.5|181273.5|181400.2|181270.2|3
1731905240000|2024-11-18 04:47:20|181400.2|181270.2|181406.7|181276.7|181406.7|181276.7|181400.2|181270.2|6
1731905250000|2024-11-18 04:47:30|181412.4|181282.4|181407.1|181277.1|181412.4|181282.4|181407.1|181277.1|3
1731905260000|2024-11-18 04:47:40|181400.8|181270.8|181396.5|181266.5|181400.8|181270.8|181395.7|181265.7|12
1731905270000|2024-11-18 04:47:50|181396|181266|181395|181265|181396.4|181266.4|181393.4|181263.4|5
1731905280000|2024-11-18 04:48:00|181396.9|181266.9|181351.2|181221.2|181401.9|181271.9|181330.1|181200.1|13
1731905290000|2024-11-18 04:48:10|181344.2|181214.2|181337|181207|181352.2|181222.2|181332.8|181202.8|14
1731905310000|2024-11-18 04:48:30|181338.9|181208.9|181352.1|181222.1|181352.1|181222.1|181338.9|181208.9|3
1731905330000|2024-11-18 04:48:50|181349.5|181219.5|181365.2|181142.3|181365.2|181219.5|181349.5|181140.3|3
1731905350000|2024-11-18 04:49:10|181363.1|181140.2|181354.7|181224.7|181363.1|181224.7|181344.4|181140.2|7
1731905360000|2024-11-18 04:49:20|181356.5|181226.5|181354.8|181224.8|181362.9|181232.9|181354.8|181224.8|4
1731905370000|2024-11-18 04:49:30|181338.8|181208.8|181338.8|181208.8|181338.8|181208.8|181338.8|181208.8|1
1731905380000|2024-11-18 04:49:40|181353.5|181223.5|181353.5|181223.5|181353.5|181223.5|181353.5|181223.5|1
1731905400000|2024-11-18 04:50:00|181356.2|181226.2|181358.1|181228.1|181358.1|181228.1|181356.2|181226.2|2
1731905410000|2024-11-18 04:50:10|181355.4|181225.4|181350.8|181220.8|181355.4|181225.4|181336|181154|11
1731905420000|2024-11-18 04:50:20|181345.5|181215.5|181351.5|181221.5|181351.5|181221.5|181345.5|181215.5|3
1731905430000|2024-11-18 04:50:30|181343.5|181213.5|181351.5|181221.5|181351.5|181221.5|181343.5|181213.5|2
1731905440000|2024-11-18 04:50:40|181348.6|181218.6|181357.3|181227.3|181357.3|181227.3|181348.6|181218.6|3
1731905470000|2024-11-18 04:51:10|181355|181225|181366.7|181154.5|181370.7|181225|181332.6|181144.5|7
1731905480000|2024-11-18 04:51:20|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|1
1731905490000|2024-11-18 04:51:30|181347.6|181217.6|181358|181228|181358|181228|181341.3|181211.3|8
1731905500000|2024-11-18 04:51:40|181352.7|181222.7|181350.2|181220.2|181362|181222.7|181344.6|181159.8|6
1731905510000|2024-11-18 04:51:50|181344.6|181214.6|181344.6|181214.6|181344.6|181214.6|181344.6|181214.6|1
1731905520000|2024-11-18 04:52:00|181352.9|181222.9|181355.3|181225.3|181355.3|181225.3|181352.9|181222.9|2
1731905530000|2024-11-18 04:52:10|181350.3|181220.3|181358.3|181228.3|181358.3|181228.3|181350.3|181220.3|2
1731905560000|2024-11-18 04:52:40|181447|181118.5|181360.6|181136.5|181447|181138.9|181351.3|181113.3|8
1731905570000|2024-11-18 04:52:50|181362.5|181145.7|181368.5|181168.3|181368.5|181168.3|181362.5|181145.7|2
1731905580000|2024-11-18 04:53:00|181367.4|181167.3|181359.8|181139.7|181367.4|181204|181324.7|181139.7|11
1731905590000|2024-11-18 04:53:10|181351.8|181139.1|181361.8|181143.6|181368|181143.6|181351.8|181139.1|5
1731905600000|2024-11-18 04:53:20|181364.5|181202.1|181353.1|181223.1|181364.5|181223.1|181332.1|181202.1|3
1731905610000|2024-11-18 04:53:30|181354.5|181153.6|181283.2|181153.2|181359.8|181200.7|181271.9|181072.3|9
1731905620000|2024-11-18 04:53:40|181284.6|181154.6|181282.2|181152.2|181284.6|181154.6|181281.9|181151.9|4
1731905630000|2024-11-18 04:53:50|181276.9|181146.9|181278.9|181148.9|181278.9|181148.9|181275.6|181145.6|5
1731905640000|2024-11-18 04:54:00|181274.3|181144.3|181274.3|181144.3|181274.3|181144.3|181274.3|181144.3|1
1731905650000|2024-11-18 04:54:10|181279.9|181149.9|181285.7|181155.7|181285.7|181155.7|181279.9|181149.9|3
1731905670000|2024-11-18 04:54:30|181282.1|181152.1|181282.1|181152.1|181282.1|181152.1|181282.1|181152.1|1
1731905680000|2024-11-18 04:54:40|181286.4|181156.4|181284.1|181154.1|181286.4|181156.4|181284.1|181154.1|2
1731905690000|2024-11-18 04:54:50|181282.1|181152.1|181282.1|181152.1|181282.1|181152.1|181282.1|181152.1|1
1731905700000|2024-11-18 04:55:00|181280.4|181150.4|181287.9|181157.9|181289.2|181159.2|181276.4|181146.4|7
1731905710000|2024-11-18 04:55:10|181290.1|181160.1|181294.6|181164.6|181299.5|181169.5|181290.1|181160.1|5
1731905720000|2024-11-18 04:55:20|181291.9|181161.9|181282|181152|181295.2|181165.2|181255.2|181125.2|8
1731905730000|2024-11-18 04:55:30|181288|181158|181285.4|181155.4|181288|181158|181283|181153|4
1731905740000|2024-11-18 04:55:40|181288.4|181158.4|181288.3|181158.3|181294.4|181164.4|181288.3|181158.3|3
1731905750000|2024-11-18 04:55:50|181290.6|181160.6|181282.3|181152.3|181290.6|181160.6|181277.3|181147.3|8
1731905760000|2024-11-18 04:56:00|181284.8|181154.8|181284.1|181154.1|181291.4|181161.4|181284.1|181154.1|4
1731905780000|2024-11-18 04:56:20|181279.1|181149.1|181288.4|181158.4|181292.2|181162.2|181279.1|181149.1|9
1731905790000|2024-11-18 04:56:30|181291.8|181161.8|181289.9|181159.9|181293|181163|181280.2|181150.2|14
1731905800000|2024-11-18 04:56:40|181287.9|181157.9|181288.4|181158.4|181290.8|181160.8|181278.3|181148.3|10
1731905810000|2024-11-18 04:56:50|181284.2|181154.2|181284.2|181154.2|181287.9|181157.9|181281.5|181151.5|7
1731905820000|2024-11-18 04:57:00|181287.2|181157.2|181288|181158|181288|181158|181274.5|181144.5|8
1731905830000|2024-11-18 04:57:10|181287.6|181157.6|181286|181156|181287.6|181157.6|181284.6|181154.6|6
1731905840000|2024-11-18 04:57:20|181285.6|181155.6|181288.6|181158.6|181288.6|181158.6|181285.6|181155.6|2
1731905850000|2024-11-18 04:57:30|181285.6|181155.6|181285.2|181155.2|181285.6|181155.6|181271.6|181141.6|7
1731905860000|2024-11-18 04:57:40|181288.2|181158.2|181286.9|181156.9|181288.2|181158.2|181281.5|181151.5|3
1731905870000|2024-11-18 04:57:50|181290.2|181160.2|181293.1|181163.1|181300.1|181170.1|181290.2|181160.2|7
1731905880000|2024-11-18 04:58:00|181294.5|181164.5|181291.3|181161.3|181299.2|181169.2|181291.3|181161.3|9
1731905890000|2024-11-18 04:58:10|181294.3|181164.3|181288.9|181158.9|181294.3|181164.3|181287.2|181157.2|5
1731905900000|2024-11-18 04:58:20|181292.6|181162.6|181289.6|181159.6|181292.6|181162.6|181289.6|181159.6|2
1731905910000|2024-11-18 04:58:30|181287.2|181157.2|181285.4|181155.4|181287.2|181157.2|181285.4|181155.4|2
1731905920000|2024-11-18 04:58:40|181288.4|181158.4|181299.7|181169.7|181299.7|181169.7|181288.4|181158.4|5
1731905930000|2024-11-18 04:58:50|181297.8|181167.8|181297.1|181167.1|181298.8|181168.8|181297.1|181167.1|3
1731905940000|2024-11-18 04:59:00|181295.1|181165.1|181296.1|181166.1|181297.7|181167.7|181291|181161|8
1731905950000|2024-11-18 04:59:10|181301|181171|181296|181166|181301|181171|181293.6|181163.6|7
1731905960000|2024-11-18 04:59:20|181292.3|181162.3|181301.2|181171.2|181301.2|181171.2|181291.6|181161.6|9
1731905980000|2024-11-18 04:59:40|181303.9|181173.9|181284.7|181154.7|181303.9|181173.9|181284.7|181154.7|7
1731905990000|2024-11-18 04:59:50|181291.2|181161.2|181305.5|181175.5|181305.5|181175.5|181291.2|181161.2|10
1731906000000|2024-11-18 05:00:00|181308.5|181178.5|181315.1|181185.1|181318.1|181188.1|181295.9|181165.9|15
1731906010000|2024-11-18 05:00:10|181311.1|181181.1|181322.8|181192.8|181322.8|181192.8|181306.7|181176.7|12
1731906020000|2024-11-18 05:00:20|181319.6|181189.6|181315.4|181185.4|181320.5|181190.5|181312.6|181182.6|7
1731906040000|2024-11-18 05:00:40|181315.5|181185.5|181315.5|181185.5|181315.5|181185.5|181315.5|181185.5|1
1731906050000|2024-11-18 05:00:50|181314.9|181184.9|181314.9|181184.9|181314.9|181184.9|181314.9|181184.9|1
1731906060000|2024-11-18 05:01:00|181363.8|181157.7|181315.7|181185.7|181363.8|181185.7|181315.4|181157.7|4
1731906070000|2024-11-18 05:01:10|181319.5|181189.5|181416.8|181286.8|181435.1|181305.1|181319.5|181189.5|26
1731906080000|2024-11-18 05:01:20|181413.8|181283.8|181422|181292|181426.9|181296.9|181408.6|181278.6|31
1731906090000|2024-11-18 05:01:30|181418.8|181288.8|181430.8|181300.8|181436|181306|181407.8|181277.8|29
1731906100000|2024-11-18 05:01:40|181431.2|181301.2|181432.2|181302.2|181436.7|181306.7|181427.7|181297.7|18
1731906110000|2024-11-18 05:01:50|181427.8|181297.8|181407.5|181277.5|181432.2|181302.2|181392.2|181262.2|39
1731906120000|2024-11-18 05:02:00|181408.5|181278.5|181409.4|181279.4|181414.7|181284.7|181401.6|181271.6|12
1731906130000|2024-11-18 05:02:10|181410.4|181280.4|181415|181285|181419.1|181289.1|181410.4|181280.4|3
1731906140000|2024-11-18 05:02:20|181420.7|181290.7|181420.8|181290.8|181432.3|181302.3|181419|181289|31
1731906150000|2024-11-18 05:02:30|181423.8|181293.8|181410.9|181280.9|181425|181295|181409.9|181279.9|21
1731906160000|2024-11-18 05:02:40|181415.3|181285.3|181416.1|181286.1|181420.2|181290.2|181409.6|181279.6|24
1731906170000|2024-11-18 05:02:50|181418.5|181288.5|181434.3|181304.3|181435.9|181305.9|181418.5|181288.5|24
1731906180000|2024-11-18 05:03:00|181429.6|181299.6|181416.3|181286.3|181430.9|181300.9|181414.4|181284.4|38
1731906190000|2024-11-18 05:03:10|181415.1|181285.1|181407.6|181277.6|181460.7|181294.5|181407.6|181236.8|40
1731906200000|2024-11-18 05:03:20|181402.1|181272.1|181409.5|181279.5|181449.7|181305.4|181402.1|181245.3|33
1731906210000|2024-11-18 05:03:30|181412.5|181282.5|181420.3|181290.3|181429.9|181299.9|181412|181282|36
1731906220000|2024-11-18 05:03:40|181422.3|181292.3|181412.2|181282.2|181448.7|181294.2|181404|181234.4|38
1731906230000|2024-11-18 05:03:50|181420.9|181290.9|181406.3|181276.3|181424.3|181294.3|181399|181269|40
1731906240000|2024-11-18 05:04:00|181404|181274|181414.2|181284.2|181423.9|181293.9|181401.9|181271.9|35
1731906250000|2024-11-18 05:04:10|181409.8|181279.8|181419.4|181289.4|181425.8|181295.8|181403.1|181273.1|37
1731906260000|2024-11-18 05:04:20|181425.1|181295.1|181415.1|181285.1|181425.1|181295.1|181401.8|181271.8|34
1731906270000|2024-11-18 05:04:30|181406.8|181276.8|181410.3|181280.3|181421.8|181291.8|181399.1|181269.1|36
1731906280000|2024-11-18 05:04:40|181412.9|181282.9|181410.9|181280.9|181422.7|181292.7|181405.5|181275.5|38
1731906290000|2024-11-18 05:04:50|181416.8|181286.8|181405|181275|181420.7|181290.7|181403.1|181273.1|37
1731906300000|2024-11-18 05:05:00|181409.1|181279.1|181419.4|181289.4|181419.4|181289.4|181393.4|181263.4|40
1731906310000|2024-11-18 05:05:10|181414.6|181284.6|181416.9|181286.9|181427.1|181297.1|181401|181271|38
1731906320000|2024-11-18 05:05:20|181422.7|181292.7|181422.3|181292.3|181428.1|181298.1|181412|181282|35
1731906330000|2024-11-18 05:05:30|181419.8|181289.8|181409.6|181279.6|181459.7|181295.4|181399.4|181235.5|39
1731906340000|2024-11-18 05:05:40|181404.3|181274.3|181412.1|181282.1|181447.8|181289.2|181401|181230.4|39
1731906350000|2024-11-18 05:05:50|181409|181279|181410.1|181280.1|181436.3|181286.9|181398.7|181235.2|40
1731906360000|2024-11-18 05:06:00|181417|181287|181415.6|181285.6|181456|181291|181409|181235.1|39
1731906370000|2024-11-18 05:06:10|181413.8|181283.8|181407.3|181277.3|181449.6|181292.8|181405.4|181239.3|31
1731906380000|2024-11-18 05:06:20|181401.3|181271.3|181404.6|181274.6|181414.7|181284.7|181394.7|181264.7|40
1731906390000|2024-11-18 05:06:30|181400.8|181270.8|181414.9|181284.9|181422.4|181292.4|181395.9|181265.9|38
1731906400000|2024-11-18 05:06:40|181418.7|181288.7|181415|181285|181423.3|181293.3|181407.6|181277.6|37
1731906410000|2024-11-18 05:06:50|181418.7|181288.7|181407.9|181277.9|181421.4|181291.4|181402.5|181272.5|37
1731906420000|2024-11-18 05:07:00|181407.4|181277.4|181390.5|181260.5|181411.4|181281.4|181385.9|181255.9|40
1731906430000|2024-11-18 05:07:10|181393.2|181263.2|181391.4|181261.4|181398.6|181268.6|181385.8|181255.8|40
1731906440000|2024-11-18 05:07:20|181390.4|181260.4|181399.4|181269.4|181412.4|181282.4|181389|181259|38
1731906450000|2024-11-18 05:07:30|181406|181276|181397.8|181267.8|181413.8|181283.8|181397.8|181267.8|39
1731906460000|2024-11-18 05:07:40|181403.3|181273.3|181409.1|181279.1|181413.1|181283.1|181398.3|181268.3|37
1731906470000|2024-11-18 05:07:50|181413.1|181283.1|181435.8|181305.8|181437.2|181307.2|181408.2|181278.2|38
1731906480000|2024-11-18 05:08:00|181436.2|181306.2|181440.8|181310.8|181440.8|181310.8|181420.4|181290.4|25
1731906490000|2024-11-18 05:08:10|181439.7|181309.7|181438.2|181308.2|181441|181311|181432.3|181302.3|18
1731906500000|2024-11-18 05:08:20|181438.1|181308.1|181439.7|181309.7|181439.9|181309.9|181437.7|181307.7|14
1731906510000|2024-11-18 05:08:30|181440|181310|181423|181222.6|181440.1|181310|181390|181219|16
1731906520000|2024-11-18 05:08:40|181388.5|181258.5|181387.8|181257.8|181389.4|181259.4|181376.6|181246.6|18
1731906530000|2024-11-18 05:08:50|181387.6|181257.6|181397.3|181267.3|181400.9|181270.9|181386|181256|24
1731906540000|2024-11-18 05:09:00|181398.9|181268.9|181493.4|181284.3|181493.5|181322.4|181396.6|181266.6|15
1731906550000|2024-11-18 05:09:10|181492.6|181284.5|181439.8|181309.8|181492.6|181325|181437.4|181284.5|17
1731906570000|2024-11-18 05:09:30|181441|181311|181470.2|181340.2|181470.4|181340.4|181441|181311|5
1731906580000|2024-11-18 05:09:40|181470.4|181340.4|181470.5|181340.5|181475.6|181345.6|181465.3|181335.3|14
1731906590000|2024-11-18 05:09:50|181470.3|181340.3|181471.6|181341.6|181471.6|181341.6|181468.1|181338.1|7
1731906600000|2024-11-18 05:10:00|181473.9|181343.9|181472.5|181342.5|181498.1|181368.1|181470|181340|27
1731906610000|2024-11-18 05:10:10|181472.4|181342.4|181472.7|181342.7|181477|181347|181457.2|181327.2|14
1731906620000|2024-11-18 05:10:20|181473.9|181343.9|181471|181341|181477.3|181347.3|181467|181337|11
1731906630000|2024-11-18 05:10:30|181469.4|181339.4|181468.5|181338.5|181469.4|181339.4|181468.5|181338.5|2
1731906640000|2024-11-18 05:10:40|181468.9|181338.9|181458.6|181328.6|181475.9|181345.9|181455.2|181325.2|11
1731906650000|2024-11-18 05:10:50|181453.6|181323.6|181438.7|181308.7|181454.8|181324.8|181438.7|181308.7|14
1731906660000|2024-11-18 05:11:00|181438.8|181308.8|181473.3|181343.3|181473.3|181343.3|181438.8|181308.8|16
1731906670000|2024-11-18 05:11:10|181466.3|181336.3|181456.1|181326.1|181472.7|181342.7|181454.1|181324.1|12
1731906680000|2024-11-18 05:11:20|181455.8|181325.8|181462|181332|181467.9|181337.9|181454.4|181324.4|11
1731906690000|2024-11-18 05:11:30|181459.2|181329.2|181458.3|181328.3|181472.5|181342.5|181454.4|181324.4|16
1731906700000|2024-11-18 05:11:40|181460.6|181330.6|181461.4|181331.4|181472.8|181342.8|181456.3|181326.3|7
1731906710000|2024-11-18 05:11:50|181471|181341|181460.6|181330.6|181471|181341|181452|181322|8
1731906720000|2024-11-18 05:12:00|181461.8|181331.8|181461.1|181331.1|181464.2|181334.2|181452.6|181322.6|12
1731906730000|2024-11-18 05:12:10|181454.5|181324.5|181573.1|181365.1|181579|181409.8|181447.9|181317.9|25
1731906740000|2024-11-18 05:12:20|181574.8|181352.4|181582.2|181345.3|181586.2|181429|181559|181324|32
1731906750000|2024-11-18 05:12:30|181584.8|181344.5|181579.7|181342.4|181588.7|181433.5|181563.5|181323.6|31
1731906760000|2024-11-18 05:12:40|181582.4|181345.6|181532|181402|181586.6|181402|181525.2|181320.9|32
1731906770000|2024-11-18 05:12:50|181531.1|181401.1|181560.1|181355.1|181567.5|181402.5|181520.6|181341.4|31
1731906780000|2024-11-18 05:13:00|181560.3|181352.3|181525.6|181395.6|181560.3|181401.8|181517|181341|26
1731906790000|2024-11-18 05:13:10|181526|181396|181564.9|181343.4|181565.8|181403|181526|181338.3|28
1731906800000|2024-11-18 05:13:20|181550.9|181338.9|181502.1|181372.1|181559.3|181397.7|181502.1|181328.5|22
1731906810000|2024-11-18 05:13:30|181491.9|181361.9|181521.2|181391.2|181524.9|181394.9|181491.9|181361.9|20
1731906820000|2024-11-18 05:13:40|181515.2|181385.2|181549.5|181332.2|181552.1|181393.3|181505.8|181332.2|22
1731906830000|2024-11-18 05:13:50|181553.3|181340.2|181483.6|181353.6|181560.5|181375.4|181470.4|181316.2|31
1731906840000|2024-11-18 05:14:00|181475.7|181345.7|181490.7|181360.7|181491|181361|181473.7|181343.7|40
1731906850000|2024-11-18 05:14:10|181486.8|181356.8|181517.8|181387.8|181517.8|181387.8|181476.3|181346.3|35
1731906860000|2024-11-18 05:14:20|181514.2|181384.2|181484.4|181354.4|181520.5|181390.5|181482|181352|22
1731906870000|2024-11-18 05:14:30|181482.3|181352.3|181493.8|181363.8|181515.1|181385.1|181475.9|181345.9|39
1731906880000|2024-11-18 05:14:40|181488.9|181358.9|181483.5|181353.5|181494.7|181364.7|181477.3|181347.3|38
1731906890000|2024-11-18 05:14:50|181480.8|181350.8|181471|181341|181529.9|181360.7|181471|181314.1|37
1731906900000|2024-11-18 05:15:00|181479.8|181349.8|181470.1|181340.1|181486.6|181356.6|181470|181340|35
1731906910000|2024-11-18 05:15:10|181468.2|181338.2|181484|181354|181486.1|181356.1|181463.4|181333.4|32
1731906920000|2024-11-18 05:15:20|181477.2|181347.2|181481.1|181351.1|181519.8|181353.4|181467.1|181313.6|33
1731906930000|2024-11-18 05:15:30|181475.9|181345.9|181484.5|181354.5|181484.5|181373.9|181463.8|181333.8|32
1731906940000|2024-11-18 05:15:40|181482.7|181352.7|181489.7|181359.7|181497.1|181367.1|181481.9|181351.9|37
1731906950000|2024-11-18 05:15:50|181483.6|181353.6|181492|181362|181519.8|181367.9|181481.2|181319|38
1731906960000|2024-11-18 05:16:00|181491.7|181361.7|181490.7|181360.7|181496.2|181366.2|181482.2|181352.2|36
1731906970000|2024-11-18 05:16:10|181491.2|181361.2|181494.6|181364.6|181505.5|181375.5|181483.2|181353.2|32
1731906980000|2024-11-18 05:16:20|181495.5|181365.5|181490.1|181360.1|181528.9|181371.2|181480.3|181321.9|32
1731906990000|2024-11-18 05:16:30|181487.6|181357.6|181486.3|181356.3|181504.9|181374.9|181481.7|181351.7|29
1731907000000|2024-11-18 05:16:40|181486.2|181356.2|181498.4|181368.4|181498.4|181368.4|181483.8|181353.8|21
1731907010000|2024-11-18 05:16:50|181498.6|181368.6|181500.1|181370.1|181505.9|181375.9|181481.1|181351.1|33
1731907020000|2024-11-18 05:17:00|181493.5|181363.5|181506|181376|181506|181394|181477.9|181362.2|28
1731907030000|2024-11-18 05:17:10|181505.1|181375.1|181485.5|181355.5|181505.7|181375.7|181485.2|181355.2|31
1731907040000|2024-11-18 05:17:20|181487.4|181357.4|181491.6|181361.6|181505.4|181375.4|181485.4|181355.4|26
1731907050000|2024-11-18 05:17:30|181484.5|181354.5|181496|181366|181499.3|181369.3|181483.1|181353.1|13
1731907060000|2024-11-18 05:17:40|181496.1|181366.1|181479.5|181349.5|181496.1|181366.1|181473.2|181343.2|12
1731907070000|2024-11-18 05:17:50|181479.6|181349.6|181487.6|181357.6|181489.4|181359.4|181477.1|181347.1|18
1731907080000|2024-11-18 05:18:00|181485.1|181355.1|181476.6|181346.6|181498.9|181368.9|181476.6|181346.6|20
1731907090000|2024-11-18 05:18:10|181480.7|181350.7|181495.2|181365.2|181500.6|181370.6|181480.3|181350.3|10
1731907100000|2024-11-18 05:18:20|181492|181362|181494.4|181364.4|181505.9|181375.9|181489.8|181359.8|33
1731907110000|2024-11-18 05:18:30|181497|181367|181484.2|181354.2|181499.9|181369.9|181481.6|181351.6|33
1731907120000|2024-11-18 05:18:40|181483|181353|181500.4|181370.4|181500.4|181370.4|181482.1|181352.1|20
1731907130000|2024-11-18 05:18:50|181496.2|181366.2|181479.3|181349.3|181497.9|181367.9|181479.3|181349.3|24
1731907140000|2024-11-18 05:19:00|181483|181353|181482.9|181352.9|181486.8|181356.8|181468.7|181338.7|30
1731907150000|2024-11-18 05:19:10|181485.5|181355.5|181478.4|181348.4|181487.3|181357.3|181476.6|181346.6|16
1731907160000|2024-11-18 05:19:20|181485.7|181355.7|181496.9|181366.9|181503.2|181373.2|181479.2|181349.2|14
1731907170000|2024-11-18 05:19:30|181493.2|181363.2|181493.1|181363.1|181505.5|181390.6|181480.6|181363|28
1731907180000|2024-11-18 05:19:40|181504|181374|181503.6|181373.6|181512.2|181382.2|181500.1|181370.1|22
1731907190000|2024-11-18 05:19:50|181506|181376|181493.9|181363.9|181506|181376|181487|181357|32
1731907200000|2024-11-18 05:20:00|181496.3|181366.3|181483.2|181353.2|181501.8|181371.8|181477.7|181347.7|23
1731907210000|2024-11-18 05:20:10|181482.6|181352.6|181478.5|181348.5|181484.9|181354.9|181470.1|181340.1|32
1731907220000|2024-11-18 05:20:20|181483.2|181353.2|181474|181344|181483.2|181353.2|181473.5|181343.5|21
1731907230000|2024-11-18 05:20:30|181470.5|181340.5|181473.9|181343.9|181474.3|181344.3|181459.3|181329.3|17
1731907240000|2024-11-18 05:20:40|181474|181344|181466.6|181336.6|181474|181344|181462|181332|10
1731907250000|2024-11-18 05:20:50|181466.3|181376.3|181454.7|181324.7|181489.6|181376.3|181447.3|181317.3|17
1731907260000|2024-11-18 05:21:00|181458.3|181328.3|181472.9|181342.9|181488.1|181358.1|181449.3|181319.3|21
1731907270000|2024-11-18 05:21:10|181473|181343|181461.4|181331.4|181473.2|181343.2|181459.2|181329.2|16
1731907280000|2024-11-18 05:21:20|181461.5|181331.5|181455.5|181325.5|181464.4|181334.4|181453.4|181323.4|22
1731907290000|2024-11-18 05:21:30|181456.6|181326.6|181452|181322|181458.5|181328.5|181448.1|181318.1|16
1731907300000|2024-11-18 05:21:40|181443.5|181313.5|181463.7|181333.7|181468.5|181370|181443.5|181313.5|15
1731907310000|2024-11-18 05:21:50|181462.1|181332.1|181458.2|181328.2|181467.4|181337.4|181458.2|181328.2|10
1731907320000|2024-11-18 05:22:00|181456.7|181326.7|181450.1|181320.1|181466.3|181336.3|181450.1|181320.1|16
1731907330000|2024-11-18 05:22:10|181450|181320|181462.8|181332.8|181463.7|181333.7|181450|181320|11
1731907340000|2024-11-18 05:22:20|181508.3|181378.3|181501.9|181371.9|181508.3|181378.3|181495.1|181365.1|15
1731907350000|2024-11-18 05:22:30|181495.6|181365.6|181497.4|181367.4|181505.1|181375.1|181492.7|181362.7|21
1731907360000|2024-11-18 05:22:40|181497.2|181367.2|181501.5|181371.5|181502.3|181372.3|181486.4|181356.4|15
1731907370000|2024-11-18 05:22:50|181500.8|181370.8|181496.4|181366.4|181500.8|181370.8|181483.7|181353.7|7
1731907380000|2024-11-18 05:23:00|181496.2|181366.2|181476.4|181346.4|181498.7|181368.7|181476.4|181346.4|21
1731907390000|2024-11-18 05:23:10|181477.4|181347.4|181484.5|181354.5|181496.4|181366.4|181476.4|181346.4|17
1731907400000|2024-11-18 05:23:20|181483.1|181353.1|181457.8|181327.8|181483.1|181353.1|181456.7|181326.7|22
1731907410000|2024-11-18 05:23:30|181451|181321|181456.7|181326.7|181463.8|181333.8|181449.1|181319.1|14
1731907420000|2024-11-18 05:23:40|181454.4|181324.4|181459|181329|181459|181329|181453.5|181323.5|8
1731907440000|2024-11-18 05:24:00|181458.9|181328.9|181458.9|181328.9|181458.9|181328.9|181458.9|181328.9|1
1731907450000|2024-11-18 05:24:10|181461.3|181331.3|181459.5|181329.5|181461.3|181331.3|181459.5|181329.5|2
1731907460000|2024-11-18 05:24:20|181458.8|181328.8|181464.3|181334.3|181464.3|181334.3|181458.8|181328.8|5
1731907470000|2024-11-18 05:24:30|181465.9|181335.9|181465.9|181335.9|181465.9|181335.9|181465.9|181335.9|1
1731907480000|2024-11-18 05:24:40|181461.9|181331.9|181453.1|181323.1|181461.9|181331.9|181451.1|181321.1|4
1731907490000|2024-11-18 05:24:50|181457.1|181327.1|181451.3|181321.3|181466.7|181336.7|181450.1|181320.1|11
1731907500000|2024-11-18 05:25:00|181454.3|181324.3|181423.4|181293.4|181454.3|181324.3|181420.8|181290.8|16
1731907510000|2024-11-18 05:25:10|181416.9|181286.9|181407.1|181277.1|181425.4|181295.4|181407.1|181277.1|25
1731907520000|2024-11-18 05:25:20|181409.1|181279.1|181416.9|181286.9|181419.6|181289.6|181403.1|181273.1|16
1731907530000|2024-11-18 05:25:30|181414.2|181284.2|181414.8|181284.8|181422.7|181292.7|181409.9|181279.9|17
1731907540000|2024-11-18 05:25:40|181415.2|181285.2|181386.1|181256.1|181415.3|181285.3|181377.3|181247.3|13
1731907550000|2024-11-18 05:25:50|181393.4|181263.4|181402.5|181272.5|181412.5|181282.5|181383.3|181253.3|35
1731907560000|2024-11-18 05:26:00|181408.4|181278.4|181405.7|181275.7|181411.1|181281.1|181389|181259|33
1731907570000|2024-11-18 05:26:10|181401.4|181271.4|181401.1|181271.1|181407.8|181277.8|181390.6|181260.6|38
1731907580000|2024-11-18 05:26:20|181400.9|181270.9|181402.1|181272.1|181404|181274|181389|181259|38
1731907590000|2024-11-18 05:26:30|181410.8|181280.8|181399.5|181269.5|181416.1|181286.1|181394.3|181264.3|39
1731907600000|2024-11-18 05:26:40|181400|181270|181393.1|181263.1|181420.5|181290.5|181393.1|181263.1|35
1731907610000|2024-11-18 05:26:50|181393|181263|181404.2|181274.2|181414.3|181284.3|181390.5|181260.5|38
1731907620000|2024-11-18 05:27:00|181406.3|181276.3|181415|181285|181421.9|181291.9|181390.9|181260.9|37
1731907630000|2024-11-18 05:27:10|181412.5|181282.5|181412.3|181282.3|181419.2|181289.2|181403.3|181273.3|32
1731907640000|2024-11-18 05:27:20|181417.7|181287.7|181421.4|181291.4|181421.4|181291.4|181406.6|181276.6|26
1731907650000|2024-11-18 05:27:30|181414.2|181284.2|181422.1|181292.1|181424.3|181294.3|181409.6|181279.6|35
1731907660000|2024-11-18 05:27:40|181418.4|181288.4|181422.6|181292.6|181427.2|181297.2|181415.1|181285.1|29
1731907670000|2024-11-18 05:27:50|181422.3|181292.3|181425.7|181295.7|181425.8|181295.8|181421.4|181291.4|14
1731907680000|2024-11-18 05:28:00|181421.7|181291.7|181424.8|181294.8|181424.8|181294.8|181417|181287|13
1731907690000|2024-11-18 05:28:10|181422.9|181292.9|181425.7|181295.7|181428.4|181298.4|181417.7|181287.7|16
1731907700000|2024-11-18 05:28:20|181426|181296|181424.5|181294.5|181431.2|181301.2|181424|181294|10
1731907710000|2024-11-18 05:28:30|181417.2|181287.2|181411.6|181281.6|181421.9|181291.9|181410|181280|31
1731907720000|2024-11-18 05:28:40|181413.2|181283.2|181402.8|181272.8|181423.9|181293.9|181402.8|181272.8|32
1731907730000|2024-11-18 05:28:50|181406.1|181276.1|181408.4|181278.4|181415|181285|181401.2|181271.2|24
1731907740000|2024-11-18 05:29:00|181403.4|181273.4|181409.3|181279.3|181413.6|181283.6|181401.1|181271.1|29
1731907750000|2024-11-18 05:29:10|181405.7|181275.7|181409.2|181279.2|181420.6|181290.6|181403.2|181273.2|30
1731907760000|2024-11-18 05:29:20|181411|181281|181410.3|181280.3|181413.6|181283.6|181400.4|181270.4|25
1731907770000|2024-11-18 05:29:30|181411.3|181281.3|181406.9|181276.9|181421.1|181291.1|181402.9|181272.9|26
1731907780000|2024-11-18 05:29:40|181403.9|181273.9|181405.7|181275.7|181414.4|181284.4|181398.1|181268.1|35
1731907790000|2024-11-18 05:29:50|181404.2|181274.2|181405.3|181275.3|181418.7|181288.7|181401.2|181271.2|25
1731907800000|2024-11-18 05:30:00|181402.6|181272.6|181421.9|181291.9|181421.9|181291.9|181402.6|181272.6|6
1731907810000|2024-11-18 05:30:10|181421|181291|181420.4|181290.4|181421|181291|181407|181277|11
1731907820000|2024-11-18 05:30:20|181416.7|181286.7|181411.4|181281.4|181421.4|181291.4|181400.1|181270.1|29
1731907830000|2024-11-18 05:30:30|181413.9|181283.9|181517.7|181305.6|181551.7|181331.9|181403|181273|19
1731907840000|2024-11-18 05:30:40|181517|181311.7|181483.2|181353.2|181517|181353.2|181483.2|181311.7|2
1731907850000|2024-11-18 05:30:50|181517.2|181316.8|181566.6|181341.1|181573.8|181402.2|181496.2|181316.8|29
1731907860000|2024-11-18 05:31:00|181568.5|181340|181517.1|181387.1|181570.4|181387.1|181498.6|181326|23
1731907870000|2024-11-18 05:31:10|181541.4|181338.9|181506.6|181376.6|181541.4|181392.5|181493.6|181338.9|27
1731907880000|2024-11-18 05:31:20|181513.6|181383.6|181573.8|181351.7|181573.8|181410.2|181513.6|181343.9|27
1731907890000|2024-11-18 05:31:30|181572.1|181355.3|181574.3|181354|181575.1|181406.6|181536.6|181346.6|14
1731907900000|2024-11-18 05:31:40|181572.2|181369.4|181537.4|181407.4|181574.5|181409.6|181537.4|181345|23
1731907910000|2024-11-18 05:31:50|181571.7|181370.9|181574.2|181355.7|181577.4|181408.2|181538.2|181342.5|22
1731907920000|2024-11-18 05:32:00|181569.2|181333.7|181540.5|181410.5|181583.9|181410.5|181533.9|181333.7|24
1731907930000|2024-11-18 05:32:10|181537.1|181407.1|181546.2|181416.2|181583.5|181418.4|181537.1|181356.8|23
1731907940000|2024-11-18 05:32:20|181543|181413|181575.4|181362.6|181579.5|181415|181539.6|181362.4|22
1731907950000|2024-11-18 05:32:30|181574.9|181364.5|181571.4|181368.4|181577.6|181413.1|181522.7|181344.8|28
1731907960000|2024-11-18 05:32:40|181536.7|181406.7|181540.6|181410.6|181550.7|181420.7|181522.2|181392.2|27
1731907970000|2024-11-18 05:32:50|181549.5|181419.5|181534.7|181404.7|181580.1|181419.5|181529.3|181357.1|31
1731907980000|2024-11-18 05:33:00|181542|181412|181532.3|181402.3|181545.1|181415.1|181528.4|181398.4|26
1731907990000|2024-11-18 05:33:10|181526.3|181396.3|181532.7|181402.7|181542.2|181412.2|181517.2|181387.2|30
1731908000000|2024-11-18 05:33:20|181529.9|181399.9|181528.3|181398.3|181536.8|181406.8|181528|181398|19
1731908010000|2024-11-18 05:33:30|181528.2|181398.2|181531.3|181401.3|181533.5|181403.5|181527|181397|14
1731908020000|2024-11-18 05:33:40|181531.1|181401.1|181524.8|181394.8|181535|181405|181522.2|181392.2|18
1731908030000|2024-11-18 05:33:50|181519.4|181389.4|181524.4|181394.4|181529.4|181399.4|181511.6|181381.6|17
1731908040000|2024-11-18 05:34:00|181524.2|181394.2|181513.2|181383.2|181533.9|181403.9|181505.1|181375.1|22
1731908050000|2024-11-18 05:34:10|181511.5|181381.5|181515.4|181385.4|181530.3|181400.3|181511.5|181381.5|22
1731908060000|2024-11-18 05:34:20|181512.4|181382.4|181523|181393|181537.1|181407.1|181512.4|181382.4|29
1731908070000|2024-11-18 05:34:30|181525.4|181395.4|181518.5|181388.5|181525.4|181395.4|181509.4|181379.4|28
1731908080000|2024-11-18 05:34:40|181519.6|181389.6|181512.8|181382.8|181525.1|181395.1|181512.8|181382.8|26
1731908090000|2024-11-18 05:34:50|181510.1|181380.1|181515.4|181385.4|181516.6|181386.6|181504.8|181374.8|30
1731908100000|2024-11-18 05:35:00|181512.5|181382.5|181516.4|181386.4|181527|181397|181505.3|181375.3|29
1731908110000|2024-11-18 05:35:10|181512.1|181382.1|181526.1|181396.1|181545.6|181415.6|181512.1|181382.1|24
1731908120000|2024-11-18 05:35:20|181526|181396|181516|181386|181530.8|181400.8|181513.9|181383.9|26
1731908130000|2024-11-18 05:35:30|181517|181387|181517.9|181387.9|181530|181400|181506.8|181376.8|30
1731908140000|2024-11-18 05:35:40|181522.1|181392.1|181519.2|181389.2|181525.2|181395.2|181507.7|181377.7|28
1731908150000|2024-11-18 05:35:50|181521.6|181391.6|181514.2|181384.2|181525|181395|181500.9|181370.9|31
1731908160000|2024-11-18 05:36:00|181512.5|181382.5|181513.1|181383.1|181520|181390|181499|181369|30
1731908170000|2024-11-18 05:36:10|181512.1|181382.1|181495.3|181365.3|181514|181384|181495.3|181365.3|28
1731908180000|2024-11-18 05:36:20|181504.9|181374.9|181517.9|181387.9|181534.2|181404.2|181504.9|181374.9|29
1731908190000|2024-11-18 05:36:30|181514.6|181384.6|181520.5|181390.5|181526.5|181396.5|181509.5|181379.5|25
1731908200000|2024-11-18 05:36:40|181516.2|181386.2|181514.4|181384.4|181521|181391|181493.4|181363.4|30
1731908210000|2024-11-18 05:36:50|181514.6|181384.6|181512.5|181382.5|181522.1|181392.1|181505.8|181375.8|32
1731908220000|2024-11-18 05:37:00|181510.2|181380.2|181517.2|181387.2|181522|181392|181500.6|181370.6|32
1731908230000|2024-11-18 05:37:10|181518.9|181388.9|181504.7|181374.7|181520|181390|181502.8|181372.8|23
1731908240000|2024-11-18 05:37:20|181505.9|181375.9|181503.3|181373.3|181507.9|181377.9|181493.1|181363.1|34
1731908250000|2024-11-18 05:37:30|181503.2|181373.2|181493.7|181363.7|181503.9|181373.9|181487.5|181357.5|38
1731908260000|2024-11-18 05:37:40|181493.6|181363.6|181489.2|181359.2|181537.1|181372.7|181475.9|181325.5|34
1731908270000|2024-11-18 05:37:50|181489.6|181359.6|181453.3|181215.8|181500.8|181370.8|181428.9|181207.7|34
1731908280000|2024-11-18 05:38:00|181441.9|181220.4|181410|181280|181465.8|181299|181400.4|181212.4|37
1731908290000|2024-11-18 05:38:10|181408.8|181278.8|181490.6|181266.9|181497|181310.2|181408.8|181247.9|37
1731908300000|2024-11-18 05:38:20|181473.4|181262.2|181427.7|181297.7|181490.5|181301.3|181421.9|181258.8|37
1731908310000|2024-11-18 05:38:30|181430.8|181300.8|181508.2|181304.6|181509.5|181348.6|181422.5|181292.5|35
1731908320000|2024-11-18 05:38:40|181509.2|181304.7|181483.6|181353.6|181509.2|181353.6|181483|181303.7|9
1731908330000|2024-11-18 05:38:50|181483.8|181353.8|181478.7|181348.7|181515.9|181353.8|181478.7|181315.8|4
1731908340000|2024-11-18 05:39:00|181481.2|181351.2|181521.2|181321.1|181521.2|181355.3|181481.2|181321.1|8
1731908350000|2024-11-18 05:39:10|181487.7|181357.7|181551.6|181283.5|181551.8|181357.9|181487.7|181283.4|6
1731908360000|2024-11-18 05:39:20|181553.2|181280.5|181518.8|181388.8|181553.2|181393.1|181503.1|181280.5|17
1731908370000|2024-11-18 05:39:30|181507.6|181377.6|181509.6|181379.6|181519.8|181389.8|181501.4|181371.4|21
1731908380000|2024-11-18 05:39:40|181510.1|181380.1|181504.5|181374.5|181523.5|181393.5|181504.2|181374.2|24
1731908390000|2024-11-18 05:39:50|181516.4|181386.4|181503.7|181373.7|181544.9|181386.4|181491.1|181342.8|28
1731908400000|2024-11-18 05:40:00|181496.4|181366.4|181456.3|181228.3|181507.2|181377.2|181450.2|181228.3|24
1731908410000|2024-11-18 05:40:10|181456.1|181223.1|181456|181214.3|181465|181230.6|181438.2|181210.5|16
1731908420000|2024-11-18 05:40:20|181455.9|181214.4|181397|181267|181462.2|181279.7|181393.2|181214.4|31
1731908430000|2024-11-18 05:40:30|181395|181265|181408.1|181278.1|181447|181280|181395|181226.6|33
1731908440000|2024-11-18 05:40:40|181406|181276|181416.3|181286.3|181452.8|181286.3|181399.9|181228.3|35
1731908450000|2024-11-18 05:40:50|181414.2|181284.2|181414.1|181284.1|181431.9|181301.9|181409.9|181279.9|39
1731908460000|2024-11-18 05:41:00|181414.7|181284.7|181418.2|181288.2|181419.6|181289.6|181404.4|181274.4|29
1731908470000|2024-11-18 05:41:10|181408|181278|181415.4|181285.4|181419.4|181289.4|181400.3|181270.3|33
1731908480000|2024-11-18 05:41:20|181414.6|181284.6|181444.3|181314.3|181444.6|181314.6|181414.6|181284.6|17
1731908490000|2024-11-18 05:41:30|181443.4|181313.4|181436.9|181306.9|181443.4|181313.4|181429|181299|7
1731908510000|2024-11-18 05:41:50|181437.6|181307.6|181431.7|181301.7|181441.2|181311.2|181431.7|181301.7|5
1731908520000|2024-11-18 05:42:00|181438.6|181308.6|181442.6|181312.6|181442.6|181312.6|181437.8|181307.8|4
1731908530000|2024-11-18 05:42:10|181442.5|181312.5|181446.3|181316.3|181446.3|181316.3|181419.3|181289.3|8
1731908540000|2024-11-18 05:42:20|181446.9|181316.9|181444.5|181314.5|181449.8|181319.8|181436.8|181306.8|6
1731908550000|2024-11-18 05:42:30|181445.1|181315.1|181448.1|181318.1|181497.7|181328.6|181445.1|181293.4|8
1731908560000|2024-11-18 05:42:40|181449.5|181319.5|181448.5|181318.5|181456.2|181326.2|181448.5|181318.5|7
1731908570000|2024-11-18 05:42:50|181448.4|181318.4|181447.8|181317.8|181452.5|181322.5|181447.4|181317.4|7
1731908580000|2024-11-18 05:43:00|181446.1|181316.1|181417.8|181287.8|181446.1|181316.1|181411.3|181281.3|35
1731908590000|2024-11-18 05:43:10|181408.6|181278.6|181409|181279|181420.4|181290.4|181408.4|181278.4|17
1731908600000|2024-11-18 05:43:20|181413.2|181283.2|181419.1|181289.1|181456.3|181290.2|181401.9|181235.2|38
1731908610000|2024-11-18 05:43:30|181412.1|181282.1|181403.8|181273.8|181454.7|181289.7|181400.9|181237.7|35
1731908620000|2024-11-18 05:43:40|181399.1|181269.1|181445.7|181239|181449.1|181287.7|181399.1|181234.4|29
1731908630000|2024-11-18 05:43:50|181412.1|181282.1|181419.9|181289.9|181423.1|181293.1|181407.3|181277.3|31
1731908640000|2024-11-18 05:44:00|181420.8|181290.8|181404.4|181274.4|181463.7|181290.8|181401.7|181230.9|36
1731908650000|2024-11-18 05:44:10|181445|181232.9|181413.3|181283.3|181454.6|181290.3|181402.2|181232.9|34
1731908660000|2024-11-18 05:44:20|181416.4|181286.4|181403.5|181273.5|181451.2|181288|181392.2|181229.1|35
1731908670000|2024-11-18 05:44:30|181407.2|181277.2|181413.4|181283.4|181458.1|181286.7|181400.8|181236.3|35
1731908680000|2024-11-18 05:44:40|181416.4|181286.4|181412.7|181282.7|181456.7|181287.7|181403.5|181233.6|25
1731908690000|2024-11-18 05:44:50|181411|181281|181395.3|181265.3|181411|181281|181391.6|181261.6|26
1731908700000|2024-11-18 05:45:00|181395.7|181265.7|181382.6|181252.6|181428.4|181265.7|181363.5|181227.9|18
1731908710000|2024-11-18 05:45:10|181383.3|181253.3|181390.4|181260.4|181390.5|181260.5|181383.3|181253.3|6
1731908720000|2024-11-18 05:45:20|181390.3|181260.3|181398.5|181268.5|181408.5|181278.5|181388.5|181258.5|14
1731908730000|2024-11-18 05:45:30|181396.5|181266.5|181395|181265|181402.6|181272.6|181390.5|181260.5|23
1731908740000|2024-11-18 05:45:40|181396.6|181266.6|181400.6|181270.6|181411.3|181281.3|181395.7|181265.7|28
1731908750000|2024-11-18 05:45:50|181400.4|181270.4|181391.1|181261.1|181404.5|181274.5|181391.1|181261.1|26
1731908760000|2024-11-18 05:46:00|181394|181264|181390|181260|181405.2|181275.2|181390|181260|25
1731908770000|2024-11-18 05:46:10|181390.6|181260.6|181395.9|181265.9|181401.7|181271.7|181385.1|181255.1|22
1731908780000|2024-11-18 05:46:20|181391.5|181261.5|181392.6|181262.6|181402|181272|181382.3|181252.3|21
1731908790000|2024-11-18 05:46:30|181393.5|181263.5|181402|181272|181409.5|181279.5|181390.8|181260.8|24
1731908800000|2024-11-18 05:46:40|181402.8|181272.8|181393.8|181263.8|181403.6|181273.6|181376.2|181246.2|27
1731908810000|2024-11-18 05:46:50|181395.3|181265.3|181394.2|181264.2|181396.8|181266.8|181391.9|181261.9|18
1731908820000|2024-11-18 05:47:00|181404.4|181274.4|181391.9|181261.9|181404.4|181274.4|181385.8|181255.8|16
1731908830000|2024-11-18 05:47:10|181388.5|181258.5|181398.7|181268.7|181403|181273|181386.7|181256.7|21
1731908840000|2024-11-18 05:47:20|181397.1|181267.1|181401.5|181271.5|181401.5|181271.5|181385.6|181255.6|17
1731908850000|2024-11-18 05:47:30|181399.8|181269.8|181399.6|181269.6|181399.9|181269.9|181376.2|181246.2|26
1731908860000|2024-11-18 05:47:40|181396.9|181266.9|181397|181267|181398.5|181268.5|181387|181257|22
1731908870000|2024-11-18 05:47:50|181395.4|181265.4|181393.9|181263.9|181400|181270|181380.8|181250.8|22
1731908880000|2024-11-18 05:48:00|181392.8|181262.8|181382.4|181252.4|181392.8|181262.8|181371.5|181241.5|20
1731908890000|2024-11-18 05:48:10|181385.9|181255.9|181408.4|181278.4|181408.4|181278.4|181385.9|181255.9|16
1731908900000|2024-11-18 05:48:20|181402.6|181272.6|181396.6|181266.6|181402.6|181272.6|181389.4|181259.4|24
1731908910000|2024-11-18 05:48:30|181393.6|181263.6|181404.5|181274.5|181443|181277.6|181393.6|181233.3|25
1731908920000|2024-11-18 05:48:40|181405.7|181275.7|181452.1|181234.9|181452.1|181289.3|181401.1|181234.9|33
1731908930000|2024-11-18 05:48:50|181439.5|181236.2|181400.3|181270.3|181449.5|181286.2|181400.3|181233.5|33
1731908940000|2024-11-18 05:49:00|181403.3|181273.3|181441.5|181231.5|181441.5|181277.8|181390.6|181225.5|36
1731908950000|2024-11-18 05:49:10|181442.8|181227.5|181394.4|181264.4|181442.8|181271|181388|181226.2|26
1731908960000|2024-11-18 05:49:20|181393.3|181263.3|181391.1|181261.1|181401.5|181271.5|181389.8|181259.8|26
1731908970000|2024-11-18 05:49:30|181389.4|181259.4|181403.1|181273.1|181403.1|181273.1|181388.4|181258.4|27
1731908980000|2024-11-18 05:49:40|181401.8|181271.8|181408.6|181278.6|181408.6|181278.6|181392.5|181262.5|27
1731908990000|2024-11-18 05:49:50|181406.8|181276.8|181404.4|181274.4|181412|181282|181398.8|181268.8|32
1731909000000|2024-11-18 05:50:00|181401.1|181271.1|181422|181292|181426.4|181296.4|181399.4|181269.4|34
1731909010000|2024-11-18 05:50:10|181420.3|181290.3|181411.3|181281.3|181420.3|181290.3|181399.9|181269.9|25
1731909020000|2024-11-18 05:50:20|181413.1|181283.1|181412.6|181282.6|181422.4|181292.4|181407.1|181277.1|27
1731909030000|2024-11-18 05:50:30|181416.3|181286.3|181413|181283|181426.5|181296.5|181410.1|181280.1|33
1731909040000|2024-11-18 05:50:40|181416.2|181286.2|181408.2|181278.2|181416.2|181286.2|181393.1|181263.1|24
1731909050000|2024-11-18 05:50:50|181402.1|181272.1|181418.2|181288.2|181425.3|181295.3|181402.1|181272.1|35
1731909060000|2024-11-18 05:51:00|181420.5|181290.5|181417.5|181287.5|181428.8|181298.8|181414.9|181284.9|22
1731909070000|2024-11-18 05:51:10|181422.6|181292.6|181414.4|181284.4|181430.6|181300.6|181406.1|181276.1|31
1731909080000|2024-11-18 05:51:20|181411.2|181281.2|181415.4|181285.4|181422.2|181292.2|181411.2|181281.2|27
1731909090000|2024-11-18 05:51:30|181409.4|181279.4|181404.1|181274.1|181416|181286|181402.9|181272.9|12
1731909100000|2024-11-18 05:51:40|181405|181275|181401.1|181271.1|181406.5|181276.5|181391.7|181261.7|19
1731909110000|2024-11-18 05:51:50|181401.8|181271.8|181414.8|181284.8|181425.9|181295.9|181396.2|181266.2|34
1731909120000|2024-11-18 05:52:00|181420.1|181290.1|181403.7|181273.7|181420.7|181290.7|181400.6|181270.6|27
1731909130000|2024-11-18 05:52:10|181401.4|181271.4|181413.7|181283.7|181413.7|181283.7|181399.7|181269.7|9
1731909140000|2024-11-18 05:52:20|181417|181287|181409.4|181279.4|181423.9|181293.9|181409.4|181279.4|12
1731909150000|2024-11-18 05:52:30|181411.1|181281.1|181420.2|181290.2|181433|181303|181411.1|181281.1|18
1731909160000|2024-11-18 05:52:40|181416.7|181286.7|181426.5|181296.5|181426.5|181296.5|181414.1|181284.1|15
1731909170000|2024-11-18 05:52:50|181423.8|181293.8|181448.9|181318.9|181453.2|181323.2|181423.8|181293.8|12
1731909180000|2024-11-18 05:53:00|181449.4|181319.4|181464.2|181334.2|181473.5|181343.5|181449.3|181319.3|11
1731909190000|2024-11-18 05:53:10|181467.2|181337.2|181466|181336|181467.2|181337.2|181465.9|181335.9|3
1731909200000|2024-11-18 05:53:20|181466.2|181336.2|181462.6|181332.6|181468.6|181338.6|181450.1|181320.1|16
1731909210000|2024-11-18 05:53:30|181465.7|181335.7|181460.5|181330.5|181467.4|181337.4|181457.4|181327.4|17
1731909220000|2024-11-18 05:53:40|181460.4|181330.4|181460.4|181330.4|181460.4|181330.4|181460.4|181330.4|1
1731909230000|2024-11-18 05:53:50|181462.3|181332.3|181516.9|181313.2|181516.9|181360.8|181462.3|181313.2|25
1731909240000|2024-11-18 05:54:00|181482|181352|181497.5|181367.5|181501.2|181371.2|181475.2|181345.2|38
1731909250000|2024-11-18 05:54:10|181492.4|181362.4|181487.7|181357.7|181499.4|181369.4|181478.4|181348.4|40
1731909260000|2024-11-18 05:54:20|181484|181354|181491.3|181361.3|181498.6|181368.6|181482.2|181352.2|24
1731909270000|2024-11-18 05:54:30|181489.8|181359.8|181494.2|181364.2|181497|181367|181480|181350|20
1731909280000|2024-11-18 05:54:40|181489.6|181359.6|181481.4|181351.4|181533.5|181369.1|181473.8|181315.9|36
1731909290000|2024-11-18 05:54:50|181487.7|181357.7|181483.6|181353.6|181493.6|181363.6|181478.3|181348.3|30
1731909300000|2024-11-18 05:55:00|181484.3|181354.3|181499.8|181369.8|181507.4|181377.4|181482.9|181352.9|32
1731909310000|2024-11-18 05:55:10|181494.5|181364.5|181505.5|181375.5|181513.3|181383.3|181489.5|181359.5|36
1731909320000|2024-11-18 05:55:20|181500.9|181370.9|181504.4|181374.4|181543.7|181386.7|181499.4|181328.2|26
1731909330000|2024-11-18 05:55:30|181512.4|181382.4|181526.1|181396.1|181556.3|181402.9|181512.4|181354.5|14
1731909340000|2024-11-18 05:55:40|181525.3|181395.3|181520.9|181390.9|181526.1|181396.1|181516.6|181386.6|8
1731909350000|2024-11-18 05:55:50|181518.1|181388.1|181514.6|181384.6|181523.1|181393.1|181512.3|181382.3|18
1731909360000|2024-11-18 05:56:00|181518|181388|181527.4|181397.4|181528.4|181398.4|181490.3|181360.3|31
1731909370000|2024-11-18 05:56:10|181524.1|181394.1|181487.8|181357.8|181533.8|181403.8|181486.6|181356.6|37
1731909380000|2024-11-18 05:56:20|181491.8|181361.8|181486.3|181356.3|181505|181375|181483.5|181353.5|37
1731909390000|2024-11-18 05:56:30|181487.2|181357.2|181524.7|181311.6|181538.1|181373.5|181485.3|181311.6|34
1731909400000|2024-11-18 05:56:40|181491.5|181361.5|181490.8|181360.8|181523.2|181362.4|181473.8|181322.3|28
1731909410000|2024-11-18 05:56:50|181487.2|181357.2|181539.5|181321.2|181544.1|181379.7|181483.6|181312.6|35
1731909420000|2024-11-18 05:57:00|181491.3|181323.2|181486.4|181356.4|181525.6|181364.3|181478.4|181323.2|30
1731909430000|2024-11-18 05:57:10|181480.1|181350.1|181483.3|181353.3|181483.4|181353.4|181478.4|181348.4|6
1731909440000|2024-11-18 05:57:20|181471|181341|181492.8|181362.8|181497.8|181367.8|181471|181341|18
1731909450000|2024-11-18 05:57:30|181491.7|181361.7|181490.9|181360.9|181503.6|181373.6|181483|181353|37
1731909460000|2024-11-18 05:57:40|181496.3|181366.3|181493.1|181363.1|181505.5|181375.5|181489.4|181359.4|32
1731909470000|2024-11-18 05:57:50|181499|181369|181485.5|181355.5|181503.6|181373.6|181484.7|181354.7|37
1731909480000|2024-11-18 05:58:00|181487.3|181357.3|181490.6|181360.6|181500.7|181370.7|181487.3|181357.3|37
1731909490000|2024-11-18 05:58:10|181494|181364|181497.9|181367.9|181499.7|181369.7|181487.9|181357.9|37
1731909500000|2024-11-18 05:58:20|181498.4|181368.4|181492.9|181362.9|181501.7|181371.7|181487.6|181357.6|16
1731909510000|2024-11-18 05:58:30|181499.8|181369.8|181481.1|181351.1|181501.8|181371.8|181481.1|181351.1|20
1731909520000|2024-11-18 05:58:40|181487.5|181357.5|181496.7|181366.7|181500.9|181370.9|181484.3|181354.3|28
1731909530000|2024-11-18 05:58:50|181499.9|181369.9|181495.2|181365.2|181507.8|181377.8|181495|181365|21
1731909540000|2024-11-18 05:59:00|181498.2|181368.2|181516.7|181386.7|181541.8|181393.8|181498.2|181330.2|28
1731909550000|2024-11-18 05:59:10|181519|181389|181522.5|181392.5|181522.5|181392.5|181509.7|181379.7|11
1731909560000|2024-11-18 05:59:20|181524.9|181394.9|181530.2|181400.2|181530.2|181400.2|181524.9|181394.9|2
1731909570000|2024-11-18 05:59:30|181528.9|181398.9|181524.8|181394.8|181529.9|181399.9|181519.8|181389.8|6
1731909580000|2024-11-18 05:59:40|181524.5|181394.5|181527.3|181397.3|181533|181403|181518.5|181388.5|17
1731909590000|2024-11-18 05:59:50|181522|181392|181513.4|181383.4|181527|181397|181512.9|181382.9|19
1731909600000|2024-11-18 06:00:00|181515.4|181385.4|181541.9|181411.9|181552.2|181422.2|181515.4|181385.4|21
1731909610000|2024-11-18 06:00:10|181540.8|181410.8|181537.4|181407.4|181551|181421|181535|181405|13
1731909620000|2024-11-18 06:00:20|181539|181409|181536.3|181406.3|181544.2|181414.2|181533.6|181403.6|14
1731909630000|2024-11-18 06:00:30|181535.2|181405.2|181526|181396|181535.8|181405.8|181521|181391|5
1731909640000|2024-11-18 06:00:40|181526.7|181396.7|181541|181411|181541.6|181411.6|181526.7|181396.7|11
1731909650000|2024-11-18 06:00:50|181538|181408|181527.6|181397.6|181538.7|181408.7|181527.6|181397.6|19
1731909660000|2024-11-18 06:01:00|181530.2|181400.2|181524.4|181394.4|181535.2|181405.2|181523.9|181393.9|9
1731909670000|2024-11-18 06:01:10|181509.6|181379.6|181520|181390|181520|181390|181509.6|181379.6|2
1731909680000|2024-11-18 06:01:20|181519.9|181389.9|181513.9|181383.9|181520|181390|181508.1|181378.1|4
1731909690000|2024-11-18 06:01:30|181520.8|181390.8|181527.6|181397.6|181542.2|181412.2|181511.3|181381.3|14
1731909700000|2024-11-18 06:01:40|181527.1|181397.1|181515.7|181385.7|181527.1|181397.1|181502.2|181372.2|13
1731909710000|2024-11-18 06:01:50|181569.2|181365.8|181537.1|181407.1|181569.2|181414|181523.2|181365.8|9
1731909720000|2024-11-18 06:02:00|181537|181407|181556|181426|181556.5|181426.5|181531.7|181401.7|24
1731909730000|2024-11-18 06:02:10|181542.5|181412.5|181545.5|181415.5|181556.5|181426.5|181539.3|181409.3|21
1731909740000|2024-11-18 06:02:20|181547.2|181417.2|181542.2|181412.2|181547.2|181417.2|181542.2|181412.2|3
1731909750000|2024-11-18 06:02:30|181546.3|181416.3|181545.4|181415.4|181551.1|181421.1|181545.4|181415.4|5
1731909760000|2024-11-18 06:02:40|181547.7|181417.7|181542.2|181412.2|181549.2|181419.2|181540.6|181410.6|6
1731909770000|2024-11-18 06:02:50|181543.9|181413.9|181540.4|181410.4|181545.2|181415.2|181538.7|181408.7|11
1731909780000|2024-11-18 06:03:00|181538.5|181408.5|181532.1|181402.1|181538.5|181408.5|181518.7|181388.7|7
1731909800000|2024-11-18 06:03:20|181534.1|181404.1|181537.1|181407.1|181537.1|181407.1|181534.1|181404.1|3
1731909810000|2024-11-18 06:03:30|181536.1|181406.1|181536.1|181406.1|181536.1|181406.1|181536.1|181406.1|1
1731909820000|2024-11-18 06:03:40|181532.8|181402.8|181532.8|181402.8|181532.8|181402.8|181532.8|181402.8|1
1731909830000|2024-11-18 06:03:50|181534.4|181404.4|181546.5|181416.5|181548.2|181418.2|181534.4|181404.4|3
1731909850000|2024-11-18 06:04:10|181547.2|181417.2|181553.8|181423.8|181564.9|181434.9|181547.2|181417.2|12
1731909860000|2024-11-18 06:04:20|181553.4|181423.4|181548.5|181418.5|181557|181427|181548.5|181418.5|14
1731909870000|2024-11-18 06:04:30|181551.5|181421.5|181546.2|181416.2|181554.6|181424.6|181536.6|181406.6|14
1731909880000|2024-11-18 06:04:40|181543.7|181413.7|181541.3|181411.3|181543.7|181413.7|181540.7|181410.7|3
1731909890000|2024-11-18 06:04:50|181533.6|181403.6|181534.5|181404.5|181534.5|181404.5|181533.6|181403.6|2
1731909900000|2024-11-18 06:05:00|181529.6|181399.6|181535.3|181405.3|181543.5|181413.5|181529.6|181399.6|12
1731909910000|2024-11-18 06:05:10|181536.3|181406.3|181542.1|181412.1|181549.2|181419.2|181536.3|181406.3|4
1731909920000|2024-11-18 06:05:20|181541.3|181411.3|181528.5|181398.5|181541.8|181411.8|181517.4|181387.4|9
1731909930000|2024-11-18 06:05:30|181527.3|181397.3|181532.3|181402.3|181575.8|181414.4|181523.3|181369.8|14
1731909940000|2024-11-18 06:05:40|181529.7|181399.7|181519.5|181389.5|181529.7|181399.7|181515.6|181385.6|7
1731909950000|2024-11-18 06:05:50|181514.8|181384.8|181512.3|181382.3|181525.7|181395.7|181511.7|181381.7|16
1731909960000|2024-11-18 06:06:00|181514.3|181384.3|181497.9|181367.9|181530|181400|181497.9|181367.9|19
1731909970000|2024-11-18 06:06:10|181504.3|181374.3|181507.1|181377.1|181513.8|181383.8|181503.2|181373.2|13
1731909980000|2024-11-18 06:06:20|181509.8|181379.8|181528.7|181398.7|181531.4|181401.4|181509.8|181379.8|6
1731909990000|2024-11-18 06:06:30|181529.8|181399.8|181551|181421|181551|181421|181524.8|181394.8|18
1731910000000|2024-11-18 06:06:40|181544|181414|181544|181414|181544|181414|181544|181414|1
1731910010000|2024-11-18 06:06:50|181550.7|181420.7|181539.4|181409.4|181550.7|181420.7|181537.4|181407.4|11
1731910020000|2024-11-18 06:07:00|181542.7|181412.7|181533.7|181403.7|181542.7|181412.7|181522.7|181392.7|11
1731910030000|2024-11-18 06:07:10|181527.1|181397.1|181520.2|181390.2|181530.7|181400.7|181518.8|181388.8|9
1731910040000|2024-11-18 06:07:20|181522.9|181392.9|181520.3|181390.3|181533.3|181403.3|181518.7|181388.7|11
1731910050000|2024-11-18 06:07:30|181521|181391|181521.7|181391.7|181524.4|181394.4|181512|181382|13
1731910060000|2024-11-18 06:07:40|181523.2|181393.2|181523.5|181393.5|181535.2|181405.2|181520.7|181390.7|8
1731910070000|2024-11-18 06:07:50|181519.3|181389.3|181520.3|181390.3|181535.5|181405.5|181513.2|181383.2|13
1731910080000|2024-11-18 06:08:00|181521.2|181391.2|181515.2|181385.2|181526.5|181396.5|181512.9|181382.9|7
1731910090000|2024-11-18 06:08:10|181508.9|181378.9|181522.9|181392.9|181522.9|181392.9|181508.9|181378.9|7
1731910100000|2024-11-18 06:08:20|181522.6|181392.6|181536.8|181406.8|181536.8|181406.8|181515.6|181385.6|10
1731910110000|2024-11-18 06:08:30|181533.4|181403.4|181542.8|181412.8|181546.6|181416.6|181533.4|181403.4|10
1731910130000|2024-11-18 06:08:50|181542.1|181412.1|181526.5|181396.5|181542.1|181412.1|181523.7|181393.7|4
1731910140000|2024-11-18 06:09:00|181542.5|181412.5|181541.6|181411.6|181545.1|181415.1|181537.9|181407.9|8
1731910150000|2024-11-18 06:09:10|181542.8|181412.8|181541.8|181411.8|181553.4|181423.4|181541.8|181411.8|17
1731910160000|2024-11-18 06:09:20|181545.2|181415.2|181543.9|181413.9|181549.7|181419.7|181542.1|181412.1|5
1731910170000|2024-11-18 06:09:30|181530.2|181400.2|181521.7|181391.7|181532.7|181402.7|181519|181389|11
1731910180000|2024-11-18 06:09:40|181533|181403|181538.9|181408.9|181540.8|181410.8|181533|181403|5
1731910190000|2024-11-18 06:09:50|181536.2|181406.2|181526.2|181396.2|181539.6|181409.6|181526.2|181396.2|6
1731910200000|2024-11-18 06:10:00|181523.7|181393.7|181522|181392|181523.7|181393.7|181522|181392|2
1731910210000|2024-11-18 06:10:10|181523.6|181393.6|181522.4|181392.4|181523.6|181393.6|181513.5|181383.5|9
1731910230000|2024-11-18 06:10:30|181523.7|181393.7|181512.2|181382.2|181528.8|181398.8|181510.2|181380.2|6
1731910250000|2024-11-18 06:10:50|181506.6|181376.6|181506.3|181376.3|181506.6|181376.6|181506.3|181376.3|2
1731910260000|2024-11-18 06:11:00|181513.6|181383.6|181510.6|181380.6|181513.6|181383.6|181510.6|181380.6|2
1731910270000|2024-11-18 06:11:10|181502.6|181372.6|181487.4|181286.8|181502.6|181372.6|181427|181273.6|12
1731910290000|2024-11-18 06:11:30|181451.1|181321.1|181502.1|181287.4|181504.6|181321.1|181451.1|181282.9|10
1731910300000|2024-11-18 06:11:40|181501.9|181284.2|181435|181305|181501.9|181316.8|181435|181284.2|6
1731910310000|2024-11-18 06:11:50|181445.3|181315.3|181432.5|181302.5|181495.2|181321.5|181432.5|181284.8|6
1731910320000|2024-11-18 06:12:00|181427.8|181297.8|181429.8|181299.8|181433.5|181303.5|181426.1|181296.1|4
1731910330000|2024-11-18 06:12:10|181424.8|181294.8|181424.8|181294.8|181424.8|181294.8|181424.8|181294.8|1
1731910340000|2024-11-18 06:12:20|181430.8|181300.8|181435.6|181305.6|181442.8|181312.8|181430.8|181300.8|7
1731910350000|2024-11-18 06:12:30|181434.2|181304.2|181441.9|181311.9|181442.6|181312.6|181431.6|181301.6|7
1731910360000|2024-11-18 06:12:40|181432.5|181302.5|181434.1|181304.1|181434.1|181304.1|181432.5|181302.5|2
1731910370000|2024-11-18 06:12:50|181432.1|181302.1|181433.3|181303.3|181433.3|181303.3|181426.3|181296.3|4
1731910380000|2024-11-18 06:13:00|181438.7|181308.7|181445.9|181315.9|181445.9|181315.9|181435.3|181305.3|6
1731910390000|2024-11-18 06:13:10|181441.4|181311.4|181473.1|181343.1|181489.9|181355.5|181441.4|181289.7|23
1731910400000|2024-11-18 06:13:20|181464.2|181334.2|181445.9|181315.9|181470.4|181340.4|181428.9|181298.9|26
1731910410000|2024-11-18 06:13:30|181450.3|181320.3|181465.3|181335.3|181467.9|181337.9|181436.2|181306.2|11
1731910420000|2024-11-18 06:13:40|181462.3|181332.3|181457|181327|181462.3|181332.3|181437.5|181307.5|26
1731910430000|2024-11-18 06:13:50|181460.3|181330.3|181439.4|181309.4|181460.3|181330.3|181424.4|181294.4|8
1731910440000|2024-11-18 06:14:00|181439.7|181309.7|181452.6|181322.6|181458.3|181328.3|181439.7|181309.7|6
1731910450000|2024-11-18 06:14:10|181444.6|181314.6|181445.4|181315.4|181448.7|181318.7|181438.7|181308.7|12
1731910460000|2024-11-18 06:14:20|181443|181313|181441.4|181311.4|181446.4|181316.4|181439.4|181309.4|11
1731910470000|2024-11-18 06:14:30|181425.7|181295.7|181434.6|181304.6|181434.6|181304.6|181423.6|181293.6|3
1731910480000|2024-11-18 06:14:40|181429.9|181299.9|181439.3|181309.3|181439.3|181309.3|181429.9|181299.9|3
1731910490000|2024-11-18 06:14:50|181436.3|181306.3|181429.9|181299.9|181436.3|181306.3|181427.9|181297.9|3
1731910500000|2024-11-18 06:15:00|181422.6|181292.6|181428.9|181298.9|181428.9|181298.9|181422.6|181292.6|3
1731910510000|2024-11-18 06:15:10|181429|181299|181427.6|181297.6|181429|181299|181422.6|181292.6|5
1731910520000|2024-11-18 06:15:20|181424.3|181294.3|181429|181299|181429|181299|181424.3|181294.3|2
1731910530000|2024-11-18 06:15:30|181419.3|181289.3|181420.3|181290.3|181431.6|181301.6|181419.3|181289.3|7
1731910540000|2024-11-18 06:15:40|181418.9|181288.9|181424.7|181294.7|181443|181313|181418.9|181288.9|6
1731910560000|2024-11-18 06:16:00|181424.8|181294.8|181424.8|181294.8|181424.8|181294.8|181424.8|181294.8|1
1731910570000|2024-11-18 06:16:10|181430.1|181300.1|181423.4|181293.4|181430.1|181300.1|181423.4|181293.4|3
1731910590000|2024-11-18 06:16:30|181425.1|181295.1|181425.1|181295.1|181425.1|181295.1|181425.1|181295.1|1
1731910600000|2024-11-18 06:16:40|181420.8|181290.8|181438.1|181308.1|181438.1|181308.1|181420.8|181290.8|3
1731910610000|2024-11-18 06:16:50|181425.8|181295.8|181422.4|181292.4|181428.4|181298.4|181422.4|181292.4|5
1731910620000|2024-11-18 06:17:00|181425.1|181295.1|181422.4|181292.4|181429.1|181299.1|181422.4|181292.4|4
1731910630000|2024-11-18 06:17:10|181432.8|181302.8|181433.4|181303.4|181435.8|181305.8|181432.8|181302.8|3
1731910640000|2024-11-18 06:17:20|181427.8|181297.8|181424.1|181294.1|181427.8|181297.8|181424.1|181294.1|2
1731910650000|2024-11-18 06:17:30|181431.1|181301.1|181419.3|181289.3|181431.1|181301.1|181419.3|181289.3|6
1731910670000|2024-11-18 06:17:50|181423.3|181293.3|181423.3|181293.3|181423.3|181293.3|181423.3|181293.3|1
1731910680000|2024-11-18 06:18:00|181419|181289|181429.4|181299.4|181436.3|181306.3|181419|181289|11
1731910700000|2024-11-18 06:18:20|181437.3|181307.3|181432.3|181302.3|181438.6|181308.6|181432.3|181302.3|7
1731910710000|2024-11-18 06:18:30|181437|181307|181435.3|181305.3|181441.3|181311.3|181431|181301|4
1731910730000|2024-11-18 06:18:50|181432|181302|181435.6|181305.6|181435.6|181305.6|181432|181302|2
1731910740000|2024-11-18 06:19:00|181435.7|181305.7|181427.7|181297.7|181435.7|181305.7|181427.7|181297.7|5
1731910750000|2024-11-18 06:19:10|181423.7|181293.7|181419.1|181289.1|181428|181298|181419.1|181289.1|4
1731910760000|2024-11-18 06:19:20|181418.5|181288.5|181295.1|181165.1|181420.5|181290.5|181279|181149|17
1731910770000|2024-11-18 06:19:30|181293.8|181163.8|181299|181036.7|181348.8|181184.2|181270.1|181036.7|20
1731910780000|2024-11-18 06:19:40|181301.7|181037.2|181278.6|181148.6|181304.3|181150|181237.6|181037.2|12
1731910790000|2024-11-18 06:19:50|181279.6|181149.6|181287|181157|181325.6|181157.7|181271.5|181123.3|13
1731910800000|2024-11-18 06:20:00|181326.6|181123.3|181352.8|181222.8|181355.6|181225.6|181278.2|181123.3|29
1731910810000|2024-11-18 06:20:10|181354.1|181224.1|181435.6|181227.9|181446.6|181299.3|181354.1|181212.1|18
1731910820000|2024-11-18 06:20:20|181435.1|181228.4|181434.6|181228.9|181435.1|181228.9|181434.6|181228.4|2
1731910830000|2024-11-18 06:20:30|181392.1|181262.1|181442.3|181229.1|181445.6|181263.9|181392.1|181212.2|9
1731910840000|2024-11-18 06:20:40|181440.7|181229.5|181441.8|181229.1|181441.8|181229.5|181440.7|181229.1|2
1731910850000|2024-11-18 06:20:50|181440.3|181229.9|181415.5|181180.9|181459.2|181233.9|181401.6|181180.9|8
1731910860000|2024-11-18 06:21:00|181419.3|181176.2|181420.8|181176|181420.8|181182.6|181406.4|181176|5
1731910870000|2024-11-18 06:21:10|181418|181177.3|181420.8|181176.2|181420.8|181177.3|181418|181176.2|2
1731910880000|2024-11-18 06:21:20|181420.5|181178.1|181397.5|181180.3|181420.5|181206.8|181336.8|181178|11
1731910890000|2024-11-18 06:21:30|181400.8|181179.7|181416.6|181178.6|181419.4|181179.9|181400.8|181178.2|5
1731910900000|2024-11-18 06:21:40|181422|181176.6|181404.7|181181.3|181422|181216.4|181346.4|181176.6|5
1731910910000|2024-11-18 06:21:50|181407.1|181180.3|181397|181182.5|181410.6|181182.5|181388.2|181178.8|4
1731910920000|2024-11-18 06:22:00|181397.4|181182.1|181394.5|181183.5|181403.1|181184.1|181392|181180.1|4
1731910930000|2024-11-18 06:22:10|181397.3|181182.3|181389.4|181184.7|181400.9|181184.7|181389.4|181180.7|3
1731910940000|2024-11-18 06:22:20|181391.4|181184.1|181396.6|181182.3|181396.6|181184.1|181391.4|181182.3|2
1731910950000|2024-11-18 06:22:30|181387.9|181185.1|181331.2|181201.2|181391.3|181214|181329.8|181184.4|12
1731910960000|2024-11-18 06:22:40|181330.1|181200.1|181331.2|181201.2|181331.2|181201.2|181330.1|181200.1|2
1731910980000|2024-11-18 06:23:00|181330.2|181200.2|181326|181196|181405|181201.1|181315.7|181167.5|5
1731910990000|2024-11-18 06:23:10|181322.3|181192.3|181323.8|181193.8|181342|181212|181315.5|181185.5|9
1731911000000|2024-11-18 06:23:20|181315.8|181185.8|181325.3|181195.3|181372.4|181201|181315.8|181165.2|7
1731911010000|2024-11-18 06:23:30|181326.1|181196.1|181326.1|181196.1|181326.1|181196.1|181326.1|181196.1|1
1731911020000|2024-11-18 06:23:40|181325|181195|181325.9|181195.9|181331.9|181201.9|181324.5|181194.5|5
1731911030000|2024-11-18 06:23:50|181329.9|181199.9|181330.5|181200.5|181330.5|181200.5|181329.9|181199.9|2
1731911050000|2024-11-18 06:24:10|181371.2|181168.1|181373.3|181164.2|181374.5|181199|181329|181163.1|6
1731911060000|2024-11-18 06:24:20|181342.9|181212.9|181365.8|181164.4|181376.8|181212.9|181319|181162.9|11
1731911070000|2024-11-18 06:24:30|181367.9|181163.8|181329.1|181199.1|181375.5|181199.4|181328.2|181162.4|9
1731911080000|2024-11-18 06:24:40|181328.1|181198.1|181372.5|181164|181372.5|181199.2|181328.1|181162.7|4
1731911090000|2024-11-18 06:24:50|181344.4|181214.4|181377.9|181162.1|181377.9|181214.4|181344.4|181162.1|3
1731911100000|2024-11-18 06:25:00|181373.4|181164.3|181325.6|181195.6|181373.4|181196.6|181315.2|181164.3|9
1731911110000|2024-11-18 06:25:10|181328.6|181198.6|181328.6|181198.6|181328.6|181198.6|181328.6|181198.6|1
1731911120000|2024-11-18 06:25:20|181328.7|181198.7|181377.2|181166|181377.4|181198.7|181328.7|181165.6|5
1731911130000|2024-11-18 06:25:30|181381.2|181164.6|181413.3|181195.7|181414.2|181227.4|181357.4|181164.6|7
1731911140000|2024-11-18 06:25:40|181416.7|181197.2|181417.4|181196.4|181417.4|181197.2|181412.7|181192.8|3
1731911150000|2024-11-18 06:25:50|181417.2|181197.1|181417.6|181188.6|181417.6|181197.1|181411.9|181188.6|6
1731911160000|2024-11-18 06:26:00|181411.1|181194|181408.9|181278.9|181440.6|181278.9|181371.5|181157|32
1731911170000|2024-11-18 06:26:10|181410.8|181280.8|181436.6|181306.6|181471.2|181312.2|181410.8|181263.7|19
1731911180000|2024-11-18 06:26:20|181442.9|181312.9|181441.4|181311.4|181442.9|181312.9|181430.9|181300.9|13
1731911190000|2024-11-18 06:26:30|181441.2|181311.2|181438.5|181308.5|181469.6|181313.6|181437.7|181261.6|21
1731911200000|2024-11-18 06:26:40|181443.5|181313.5|181434.2|181304.2|181463|181313.5|181424.1|181256.4|16
1731911210000|2024-11-18 06:26:50|181433.7|181303.7|181441.6|181311.6|181448.5|181318.5|181421.6|181291.6|18
1731911220000|2024-11-18 06:27:00|181440.9|181310.9|181441.3|181311.3|181444.6|181314.6|181434.4|181304.4|16
1731911230000|2024-11-18 06:27:10|181441.2|181311.2|181435.8|181305.8|181441.3|181311.3|181415.4|181285.4|12
1731911240000|2024-11-18 06:27:20|181431.8|181301.8|181437.1|181307.1|181459.1|181312|181428.4|181257.7|13
1731911250000|2024-11-18 06:27:30|181435.6|181305.6|181438.1|181308.1|181441.5|181311.5|181414.3|181284.3|32
1731911260000|2024-11-18 06:27:40|181435.2|181305.2|181426.3|181296.3|181440.2|181310.2|181426.3|181296.3|11
1731911270000|2024-11-18 06:27:50|181427|181297|181433.1|181303.1|181433.1|181303.1|181423.8|181293.8|6
1731911280000|2024-11-18 06:28:00|181432.1|181302.1|181432.7|181302.7|181435.8|181305.8|181425.8|181295.8|15
1731911290000|2024-11-18 06:28:10|181431.5|181301.5|181431.5|181301.5|181431.5|181301.5|181431.5|181301.5|1
1731911300000|2024-11-18 06:28:20|181432.1|181302.1|181432.2|181302.2|181432.2|181302.2|181432.1|181302.1|2
1731911310000|2024-11-18 06:28:30|181430.5|181300.5|181415.6|181285.6|181432.2|181302.2|181415.6|181285.6|7
1731911320000|2024-11-18 06:28:40|181414.9|181284.9|181441.2|181241.1|181441.9|181284.9|181402.4|181241|7
1731911330000|2024-11-18 06:28:50|181396.2|181266.2|181416|181286|181454.4|181291|181396.2|181239.3|15
1731911340000|2024-11-18 06:29:00|181415.1|181285.1|181425.5|181295.5|181451.5|181295.5|181414.5|181240.6|18
1731911350000|2024-11-18 06:29:10|181422.8|181292.8|181408.3|181278.3|181445.3|181295.7|181397.9|181243.7|14
1731911360000|2024-11-18 06:29:20|181406.9|181276.9|181402.8|181272.8|181406.9|181276.9|181397.7|181267.7|4
1731911370000|2024-11-18 06:29:30|181402|181272|181405.4|181275.4|181405.6|181275.6|181400.7|181270.7|6
1731911380000|2024-11-18 06:29:40|181404.1|181274.1|181442.6|181241.5|181442.6|181275|181404.1|181241.5|3
1731911390000|2024-11-18 06:29:50|181406|181276|181403.3|181273.3|181406.5|181276.5|181397|181267|11
1731911400000|2024-11-18 06:30:00|181404.7|181274.7|181419.6|181289.6|181419.6|181289.6|181394.3|181264.3|19
1731911410000|2024-11-18 06:30:10|181413.6|181283.6|181422|181292|181422|181292|181413.6|181283.6|2
1731911420000|2024-11-18 06:30:20|181426|181296|181396.4|181266.4|181426|181296|181396.4|181266.4|14
1731911430000|2024-11-18 06:30:30|181400.7|181270.7|181399|181269|181400.7|181270.7|181399|181269|5
1731911440000|2024-11-18 06:30:40|181399.8|181269.8|181399.6|181269.6|181399.8|181269.8|181393.4|181263.4|11
1731911450000|2024-11-18 06:30:50|181400.5|181270.5|181365.1|181140.9|181400.5|181270.5|181306.5|181140.9|9
1731911460000|2024-11-18 06:31:00|181357.6|181138.7|181394.3|181134.3|181394.3|181172.7|181299|181133.2|27
1731911470000|2024-11-18 06:31:10|181385.9|181135.6|181384.3|181136.9|181385.9|181136.9|181384.3|181135.6|3
1731911480000|2024-11-18 06:31:20|181386|181137.4|181376.4|181141.4|181387.9|181144.6|181356.9|181137.1|10
1731911490000|2024-11-18 06:31:30|181363.4|181145.5|181369.4|181139|181372.8|181149.7|181363.3|181138.9|12
1731911500000|2024-11-18 06:31:40|181362|181142|181360|181138.2|181376.4|181174.9|181301|181136.7|15
1731911510000|2024-11-18 06:31:50|181365.1|181136.5|181341.8|181139.4|181365.1|181167.8|181296.9|181136|12
1731911520000|2024-11-18 06:32:00|181347.4|181136.9|181347.7|181139.2|181349.3|181179.5|181286.4|181135.7|10
1731911530000|2024-11-18 06:32:10|181286.7|181156.7|181298.2|181168.2|181367.1|181168.5|181286.7|181134.3|11
1731911540000|2024-11-18 06:32:20|181300.2|181170.2|181312.8|181182.8|181321.2|181191.2|181298.5|181168.5|8
1731911550000|2024-11-18 06:32:30|181311.3|181181.3|181310.8|181180.8|181311.3|181181.3|181309|181179|7
1731911560000|2024-11-18 06:32:40|181311.2|181181.2|181308.6|181178.6|181311.3|181181.3|181308.6|181178.6|8
1731911570000|2024-11-18 06:32:50|181309.5|181179.5|181309.1|181179.1|181325.8|181195.8|181289.8|181159.8|11
1731911590000|2024-11-18 06:33:10|181310.2|181180.2|181307.6|181177.6|181319.9|181189.9|181302.2|181172.2|12
1731911600000|2024-11-18 06:33:20|181309.1|181179.1|181308.7|181178.7|181309.5|181179.5|181307.9|181177.9|6
1731911610000|2024-11-18 06:33:30|181315.9|181185.9|181328.5|181198.5|181328.5|181198.5|181315.9|181185.9|2
1731911620000|2024-11-18 06:33:40|181326.1|181196.1|181296.4|181166.4|181330.9|181200.9|181296.4|181166.4|9
1731911630000|2024-11-18 06:33:50|181296.5|181166.5|181295.5|181165.5|181296.5|181166.5|181295.5|181165.5|2
1731911640000|2024-11-18 06:34:00|181296|181166|181294.7|181164.7|181297.1|181167.1|181289|181159|8
1731911650000|2024-11-18 06:34:10|181294|181164|181290.2|181160.2|181294|181178|181259.9|181160.2|5
1731911660000|2024-11-18 06:34:20|181289.6|181159.6|181322.6|181192.6|181322.6|181192.6|181289.6|181159.6|3
1731911670000|2024-11-18 06:34:30|181324.7|181194.7|181327.2|181197.2|181327.2|181197.2|181324.7|181194.7|2
1731911680000|2024-11-18 06:34:40|181327.1|181197.1|181297.2|181167.2|181327.1|181197.1|181291|181161|4
1731911700000|2024-11-18 06:35:00|181296.3|181166.3|181298.9|181168.9|181301.8|181178.4|181265.4|181166.3|6
1731911710000|2024-11-18 06:35:10|181290.3|181160.3|181298.9|181168.9|181300.2|181170.2|181290.3|181160.3|7
1731911720000|2024-11-18 06:35:20|181297|181167|181294.8|181164.8|181297|181167|181290.8|181160.8|4
1731911730000|2024-11-18 06:35:30|181289.8|181159.8|181287.2|181157.2|181294.5|181164.5|181287.2|181157.2|4
1731911740000|2024-11-18 06:35:40|181289|181159|181297.3|181167.3|181300|181170|181289|181159|3
1731911750000|2024-11-18 06:35:50|181299.5|181169.5|181286.3|181156.3|181299.5|181169.5|181285|181155|6
1731911760000|2024-11-18 06:36:00|181287.3|181157.3|181297.3|181167.3|181297.3|181167.3|181287.3|181157.3|2
1731911770000|2024-11-18 06:36:10|181296.6|181166.6|181296.6|181166.6|181296.6|181166.6|181296.6|181166.6|1
1731911780000|2024-11-18 06:36:20|181283.7|181153.7|181308.4|181178.4|181308.4|181178.4|181280.2|181150.2|11
1731911790000|2024-11-18 06:36:30|181310|181180|181288.2|181158.2|181310|181180|181257.4|181158.2|4
1731911810000|2024-11-18 06:36:50|181286.9|181156.9|181279.3|181149.3|181286.9|181156.9|181279.3|181149.3|2
1731911820000|2024-11-18 06:37:00|181282.9|181152.9|181308.6|181178.6|181308.6|181178.6|181282.9|181152.9|7
1731911830000|2024-11-18 06:37:10|181318.2|181188.2|181321.5|181191.5|181321.5|181191.5|181318.2|181188.2|4
1731911840000|2024-11-18 06:37:20|181313.9|181183.9|181288|181158|181313.9|181183.9|181259.4|181158|3
1731911860000|2024-11-18 06:37:40|181289.7|181159.7|181306.6|181176.6|181306.6|181176.6|181289.7|181159.7|4
1731911870000|2024-11-18 06:37:50|181306.2|181176.2|181274.1|181144.1|181306.2|181176.2|181274.1|181144.1|2
1731911900000|2024-11-18 06:38:20|181287.1|181157.1|181314.9|181184.9|181314.9|181184.9|181287.1|181157.1|12
1731911910000|2024-11-18 06:38:30|181316.6|181186.6|181290.6|181160.6|181316.6|181186.6|181290.6|181160.6|3
1731911920000|2024-11-18 06:38:40|181288.2|181158.2|181296|181166|181298.3|181168.3|181288.2|181158.2|5
1731911940000|2024-11-18 06:39:00|181298.6|181168.6|181288|181158|181298.6|181168.6|181288|181158|3
1731911950000|2024-11-18 06:39:10|181267|181177|181269|181179|181269|181179|181264.6|181174.6|4
1731911960000|2024-11-18 06:39:20|181256.9|181166.9|181269.2|181179.2|181270.9|181180.9|181256.9|181166.9|7
1731911970000|2024-11-18 06:39:30|181270.8|181180.8|181270.9|181180.9|181270.9|181180.9|181270.8|181180.8|2
1731911980000|2024-11-18 06:39:40|181269.2|181179.2|181268.2|181178.2|181274.8|181184.8|181268.2|181178.2|3
1731911990000|2024-11-18 06:39:50|181269.9|181179.9|181259.6|181169.6|181310.6|181180.6|181255.9|181165.9|5
1731912000000|2024-11-18 06:40:00|181253.9|181163.9|181281.3|181151.3|181286.6|181165.6|181253.9|181151.3|4
1731912010000|2024-11-18 06:40:10|181283|181153|181295.4|181165.4|181295.4|181165.4|181283|181153|4
1731912020000|2024-11-18 06:40:20|181294.8|181164.8|181294.8|181164.8|181294.8|181164.8|181294.8|181164.8|1
1731912040000|2024-11-18 06:40:40|181285.8|181155.8|181271.3|181141.3|181285.8|181155.8|181271.3|181141.3|3
1731912060000|2024-11-18 06:41:00|181277|181147|181277|181147|181277|181147|181277|181147|1
1731912070000|2024-11-18 06:41:10|181283.7|181153.7|181283.7|181153.7|181283.7|181153.7|181283.7|181153.7|1
1731912080000|2024-11-18 06:41:20|181276.7|181146.7|181276.7|181146.7|181276.7|181146.7|181276.7|181146.7|1
1731912090000|2024-11-18 06:41:30|181276.6|181146.6|181172.8|181042.8|181276.6|181146.6|181153.1|181023.1|15
1731912100000|2024-11-18 06:41:40|181170.6|181040.6|181165.3|181035.3|181179.2|181049.2|181155.6|181025.6|20
1731912110000|2024-11-18 06:41:50|181169.2|181039.2|181172.8|181042.8|181174.2|181044.2|181169.2|181039.2|3
1731912120000|2024-11-18 06:42:00|181160|181030|181176.9|181046.9|181176.9|181046.9|181160|181030|3
1731912130000|2024-11-18 06:42:10|181177.8|181047.8|181176.6|181046.6|181177.8|181047.8|181176.6|181046.6|2
1731912150000|2024-11-18 06:42:30|181180|181050|181178.4|181048.4|181180|181050|181178.4|181048.4|6
1731912160000|2024-11-18 06:42:40|181177.1|181047.1|181184.2|181054.2|181184.9|181054.9|181174.7|181044.7|10
1731912170000|2024-11-18 06:42:50|181186|181056|181200.4|181070.4|181235.7|181070.4|181186|181035.6|6
1731912180000|2024-11-18 06:43:00|181234.5|181019.6|181233.9|181018.4|181234.5|181053.5|181183.5|181018.4|4
1731912200000|2024-11-18 06:43:20|181234.3|181020.1|181250.1|181000.6|181276.1|181081.3|181211.3|181000.6|8
1731912210000|2024-11-18 06:43:30|181253|180999.3|181243.7|181013.8|181271.2|181015.9|181224.8|180999.3|14
1731912220000|2024-11-18 06:43:40|181243.8|181016.1|181240.7|181014.6|181245.6|181016.1|181240.7|181012.9|5
1731912230000|2024-11-18 06:43:50|181244.5|181015.7|181240.4|181014.8|181244.5|181015.7|181235.1|181014.3|6
1731912240000|2024-11-18 06:44:00|181236.3|181014.4|181178.7|181048.7|181252.3|181051.8|181170.1|181003.2|20
1731912250000|2024-11-18 06:44:10|181177.9|181047.9|181175.8|181045.8|181217.9|181051.3|181169.6|181015|17
1731912260000|2024-11-18 06:44:20|181174.6|181044.6|181216.3|181007.5|181232.1|181046.3|181173|181004|23
1731912270000|2024-11-18 06:44:30|181226.3|181008.4|181237.5|181005.4|181252.5|181008.4|181225|181000.4|10
1731912280000|2024-11-18 06:44:40|181233.3|181006.4|181253.2|181004.1|181253.2|181007.7|181233.3|181002.9|9
1731912290000|2024-11-18 06:44:50|181250.1|181005.4|181253.1|181028.6|181255.4|181089.6|181219.6|181005.1|20
1731912300000|2024-11-18 06:45:00|181249.3|181030.4|181231.9|181006.8|181249.3|181074.5|181204.5|181006.8|10
1731912310000|2024-11-18 06:45:10|181228.8|181013.6|181227.9|181014.4|181228.8|181014.9|181226|181013.6|3
1731912320000|2024-11-18 06:45:20|181217|181015|181221.7|181016.6|181222.1|181016.6|181217|181015|3
1731912330000|2024-11-18 06:45:30|181220.8|181016.7|181223|181015|181223|181016.7|181220.8|181015|3
1731912340000|2024-11-18 06:45:40|181220|181016.9|181223.4|181016.4|181223.4|181016.9|181220|181015.9|4
1731912350000|2024-11-18 06:45:50||181022.4||181022.4||181022.4||181022.4|1
1731912370000|2024-11-18 06:46:10|181187.7|181057.7|181186.5|181056.5|181187.7|181057.7|181183.5|181053.5|4
1731912380000|2024-11-18 06:46:20|181184.5|181054.5|181224|181022.4|181224|181057.9|181179.6|181020.4|12
1731912400000|2024-11-18 06:46:40|181184.9|181054.9|181185.4|181055.4|181188.1|181058.1|181184.3|181054.3|5
1731912410000|2024-11-18 06:46:50|181184|181054|181186.7|181056.7|181186.7|181056.7|181184|181054|2
1731912420000|2024-11-18 06:47:00|181167.8|181037.8|181175.3|181045.3|181175.3|181045.3|181167.8|181037.8|2
1731912430000|2024-11-18 06:47:10|181177.6|181047.6|181175.6|181045.6|181177.6|181047.6|181164.2|181034.2|3
1731912440000|2024-11-18 06:47:20|181166.9|181036.9|181166.9|181036.9|181166.9|181036.9|181166.9|181036.9|1
1731912450000|2024-11-18 06:47:30|181165.2|181035.2|181166.9|181036.9|181166.9|181036.9|181165.2|181035.2|2
1731912470000|2024-11-18 06:47:50|181168.3|181038.3|181185.3|181055.3|181185.3|181055.3|181168.3|181038.3|3
1731912480000|2024-11-18 06:48:00|181189.7|181059.7|181195.3|181065.3|181201.5|181071.5|181187|181057|12
1731912490000|2024-11-18 06:48:10|181191|181061|181187.3|181057.3|181196|181066|181185.3|181055.3|10
1731912500000|2024-11-18 06:48:20|181184.4|181054.4|181188.1|181058.1|181201.7|181071.7|181181.8|181051.8|15
1731912510000|2024-11-18 06:48:30|181188|181058|181180.2|181050.2|181190.7|181060.7|181180.2|181050.2|4
1731912520000|2024-11-18 06:48:40|181169.8|181039.8|181169.8|181039.8|181169.8|181039.8|181169.8|181039.8|1
1731912530000|2024-11-18 06:48:50|181169.7|181039.7|181167.8|181037.8|181169.7|181039.7|181167.8|181037.8|2
1731912540000|2024-11-18 06:49:00|181179.6|181049.6|181174.9|181044.9|181179.6|181049.6|181167.1|181037.1|6
1731912550000|2024-11-18 06:49:10|181174|181044|181174|181044|181174.8|181044.8|181167|181037|6
1731912560000|2024-11-18 06:49:20|181165|181035|181170.6|181040.6|181188|181058|181165|181035|3
1731912570000|2024-11-18 06:49:30|181170.2|181040.2|181178.9|181048.9|181182.9|181052.9|181169.6|181039.6|6
1731912580000|2024-11-18 06:49:40|181177.5|181047.5|181164.7|181034.7|181177.5|181047.5|181164.7|181034.7|7
1731912590000|2024-11-18 06:49:50|181173.4|181043.4|181167.6|181037.6|181173.4|181043.4|181161|181031|5
1731912600000|2024-11-18 06:50:00|181158.5|181028.5|181152.6|181022.6|181163.5|181033.5|181152.6|181022.6|6
1731912610000|2024-11-18 06:50:10|181164.9|181034.9|181162.7|181032.7|181164.9|181034.9|181155.9|181025.9|5
1731912620000|2024-11-18 06:50:20|181167.2|181037.2|181198.4|181068.4|181205|181075|181164.6|181034.6|11
1731912630000|2024-11-18 06:50:30|181178.9|181048.9|181190.7|181060.7|181190.7|181060.7|181178.9|181048.9|8
1731912640000|2024-11-18 06:50:40|181186.7|181056.7|181070.1|180980.1|181186.7|181056.7|181070.1|180980.1|7
1731912700000|2024-11-18 06:51:40|181068.1|180978.1|181016.6|180886.6|181069.3|180979.3|181014|180884|5
1731912710000|2024-11-18 06:51:50|181022.1|180892.1|181029|180777.1|181051.3|180894.4|181010.2|180767|29
1731912720000|2024-11-18 06:52:00|181050.5|180766.3|181027.3|180751.8|181050.5|180784.1|181003|180725.7|9
1731912730000|2024-11-18 06:52:10|181026.1|180754|180931.7|180801.7|181036.2|180801.8|180891.4|180740.9|13
1731912770000|2024-11-18 06:52:50|180931.8|180801.8|180931.8|180801.8|180931.8|180801.8|180931.8|180801.8|1
1731912780000|2024-11-18 06:53:00|180934.3|180804.3|180934.1|180804.1|180935.2|180805.2|180932.2|180802.2|6
1731912790000|2024-11-18 06:53:10|180938.8|180808.8|180938.8|180808.8|180938.8|180808.8|180938.8|180808.8|1
1731912800000|2024-11-18 06:53:20|180942.1|180812.1|180943.1|180813.1|180943.1|180813.1|180942.1|180812.1|4
1731912810000|2024-11-18 06:53:30|180943|180813|180943|180813|180943|180813|180943|180813|1
1731912820000|2024-11-18 06:53:40|180941.4|180811.4|180941.2|180811.2|180941.5|180811.5|180941.2|180811.2|3
1731912830000|2024-11-18 06:53:50|180940.4|180810.4|180940.4|180810.4|180940.4|180810.4|180940.4|180810.4|1
1731912840000|2024-11-18 06:54:00|180941.3|180811.3|180943.4|180813.4|180944.6|180814.6|180941.3|180811.3|4
1731912850000|2024-11-18 06:54:10|180948.2|180818.2|181010.1|180880.1|181010.1|180880.1|180948.2|180818.2|6
1731912870000|2024-11-18 06:54:30|181010|180880|181005.8|180875.8|181010|180880|181005.8|180875.8|3
1731912900000|2024-11-18 06:55:00|181005.9|180875.9|181005.9|180875.9|181005.9|180875.9|181005.9|180875.9|1
1731912910000|2024-11-18 06:55:10|181005.8|180875.8|181005.8|180875.8|181005.8|180875.8|181005.8|180875.8|1
1731912920000|2024-11-18 06:55:20|181005.6|180875.6|181005.6|180875.6|181005.6|180875.6|181005.6|180875.6|1
1731912940000|2024-11-18 06:55:40|181003.1|180873.1|181003.1|180873.1|181003.1|180873.1|181003.1|180873.1|1
1731912960000|2024-11-18 06:56:00|181003.2|180873.2|181003.2|180873.2|181003.2|180873.2|181003.2|180873.2|1
1731912970000|2024-11-18 06:56:10|181003.1|180873.1|181001.3|180871.3|181003.1|180873.1|181001.3|180871.3|3
1731912980000|2024-11-18 06:56:20|181001.4|180871.4|181001.4|180871.4|181001.4|180871.4|181001.4|180871.4|1
1731912990000|2024-11-18 06:56:30|181003.7|180873.7|181003.7|180873.7|181003.7|180873.7|181003.7|180873.7|1
1731913000000|2024-11-18 06:56:40|181003.8|180873.8|181003.8|180873.8|181003.8|180873.8|181003.8|180873.8|1
1731913030000|2024-11-18 06:57:10|181006.8|180876.8|181007.2|180877.2|181007.2|180877.2|181006.8|180876.8|2
1731913040000|2024-11-18 06:57:20|181007.4|180877.4|181014.1|180884.1|181014.1|180884.1|181007.4|180877.4|2
1731913050000|2024-11-18 06:57:30|181007.4|180877.4|181007.4|180877.4|181007.4|180877.4|181007.4|180877.4|1
1731913060000|2024-11-18 06:57:40|181004|180874|181004.3|180874.3|181004.3|180874.3|181002.4|180872.4|3
1731913110000|2024-11-18 06:58:30|181006.8|180876.8|181004|180874|181006.8|180876.8|181004|180874|4
1731913120000|2024-11-18 06:58:40|181006.7|180876.7|181006.7|180876.7|181006.7|180876.7|181006.7|180876.7|1
1731913140000|2024-11-18 06:59:00|181006.6|180876.6|181006.6|180876.6|181006.6|180876.6|181006.6|180876.6|1
1731913150000|2024-11-18 06:59:10|181006.7|180876.7|181006.7|180876.7|181006.7|180876.7|181006.7|180876.7|1
1731913160000|2024-11-18 06:59:20|181006.6|180876.6|181006.6|180876.6|181006.6|180876.6|181006.6|180876.6|1
1731913170000|2024-11-18 06:59:30|181006.7|180876.7|181007.5|180877.5|181007.5|180877.5|181006.7|180876.7|2
1731913200000|2024-11-18 07:00:00|181009.1|180879.1|181068.2|180938.2|181080.2|180950.2|181009.1|180879.1|9
1731913210000|2024-11-18 07:00:10|181066.3|180936.3|181066.3|180936.3|181066.3|180936.3|181066.3|180936.3|1
1731913220000|2024-11-18 07:00:20|181078.9|180948.9|181078.9|180948.9|181078.9|180948.9|181078.9|180948.9|1
1731913250000|2024-11-18 07:00:50|181080.6|180950.6|181175.4|181045.4|181175.4|181045.4|181080.6|180950.6|4
1731913260000|2024-11-18 07:01:00|181176.1|181046.1|181177.8|181047.8|181181.7|181051.7|181175.4|181045.4|8
1731913270000|2024-11-18 07:01:10|181167.2|181037.2|181165.5|181035.5|181167.2|181037.2|181165.5|181035.5|2
1731913290000|2024-11-18 07:01:30|181165.7|181035.7|181145.8|181015.8|181165.7|181035.7|181145.8|181015.8|2
1731913300000|2024-11-18 07:01:40|181165.7|181035.7|181165.7|181035.7|181170.2|181040.2|181142.4|181012.4|6
1731913350000|2024-11-18 07:02:30|181167.3|181037.3|181167.3|181037.3|181167.3|181037.3|181167.3|181037.3|1
1731913390000|2024-11-18 07:03:10|181168|181038|181245.8|181155.8|181245.8|181155.8|181167.3|181037.3|4
1731913410000|2024-11-18 07:03:30|181249.3|181159.3|181318.1|181188.1|181338.1|181217.6|181249.3|181159.3|13
1731913420000|2024-11-18 07:03:40|181331.8|181201.8|181337.2|181207.2|181339.5|181209.5|181326.4|181196.4|14
1731913430000|2024-11-18 07:03:50|181333.8|181203.8|181332.3|181202.3|181333.8|181203.8|181328.4|181198.4|5
1731913440000|2024-11-18 07:04:00|181337.1|181207.1|181340.8|181210.8|181340.8|181210.8|181326.3|181196.3|5
1731913450000|2024-11-18 07:04:10|181339.4|181209.4|181342.6|181212.6|181343.4|181213.4|181338.9|181208.9|8
1731913470000|2024-11-18 07:04:30|181342.7|181212.7|181323.4|181193.4|181342.7|181212.7|181323.4|181193.4|7
1731913480000|2024-11-18 07:04:40|181326.9|181196.9|181316.6|181186.6|181326.9|181196.9|181314.9|181184.9|7
1731913490000|2024-11-18 07:04:50|181319.3|181189.3|181337.6|181207.6|181337.6|181207.6|181319.3|181189.3|6
1731913500000|2024-11-18 07:05:00|181340.2|181210.2|181350.7|181220.7|181350.7|181220.7|181338.3|181208.3|7
1731913510000|2024-11-18 07:05:10|181349.9|181219.9|181318.1|181188.1|181349.9|181219.9|181318.1|181188.1|3
1731913520000|2024-11-18 07:05:20|181318.4|181188.4|181318.1|181188.1|181318.4|181188.4|181318.1|181188.1|2
1731913540000|2024-11-18 07:05:40|181319.8|181189.8|181328.1|181198.1|181328.1|181198.1|181319.8|181189.8|8
1731913550000|2024-11-18 07:05:50|181318.5|181188.5|181316.1|181186.1|181318.5|181188.5|181316.1|181186.1|3
1731913560000|2024-11-18 07:06:00|181315.1|181185.1|181316.1|181186.1|181316.1|181186.1|181313.1|181183.1|4
1731913570000|2024-11-18 07:06:10|181301.3|181171.3|181309.3|181179.3|181315.1|181185.1|181301.3|181171.3|11
1731913580000|2024-11-18 07:06:20|181304.6|181174.6|181291.2|181161.2|181306.8|181176.8|181289.5|181159.5|13
1731913590000|2024-11-18 07:06:30|181288.2|181158.2|181287.5|181157.5|181291.2|181161.2|181283.5|181153.5|7
1731913600000|2024-11-18 07:06:40|181281.9|181151.9|181260.5|181170.5|181286.5|181170.5|181256.5|181147.9|16
1731913610000|2024-11-18 07:06:50|181263.9|181173.9|181285.5|181155.5|181285.5|181177.9|181260.5|181155.5|10
1731913620000|2024-11-18 07:07:00|181279.5|181149.5|181287.9|181157.9|181287.9|181157.9|181279.5|181149.5|5
1731913630000|2024-11-18 07:07:10|181283.9|181153.9|181281.9|181151.9|181287.9|181157.9|181271.8|181141.8|16
1731913640000|2024-11-18 07:07:20|181285.2|181155.2|181278.2|181148.2|181285.2|181155.2|181278.2|181148.2|4
1731913650000|2024-11-18 07:07:30|181282.5|181152.5|181286.9|181156.9|181287.9|181157.9|181281.2|181151.2|6
1731913660000|2024-11-18 07:07:40|181281.9|181151.9|181282.2|181152.2|181287.9|181157.9|181281.9|181151.9|5
1731913670000|2024-11-18 07:07:50|181286.9|181156.9|181284.5|181154.5|181286.9|181156.9|181280.2|181150.2|3
1731913680000|2024-11-18 07:08:00|181287.9|181157.9|181285.5|181155.5|181287.9|181157.9|181282.9|181152.9|5
1731913690000|2024-11-18 07:08:10|181287.9|181157.9|181313.2|181183.2|181313.2|181183.2|181287.9|181157.9|4
1731913700000|2024-11-18 07:08:20|181315|181185|181314.6|181184.6|181315|181185|181311|181181|9
1731913710000|2024-11-18 07:08:30|181315|181185|181315|181185|181315|181185|181313.3|181183.3|3
1731913720000|2024-11-18 07:08:40|181312.9|181182.9|181315.3|181185.3|181315.3|181185.3|181293.2|181163.2|11
1731913730000|2024-11-18 07:08:50|181280.7|181190.7|181289|181159|181311|181190.7|181280.6|181150.6|16
1731913740000|2024-11-18 07:09:00|181289.3|181159.3|181284.2|181154.2|181289.3|181159.3|181283|181153|4
1731913750000|2024-11-18 07:09:10|181287.5|181157.5|181313.7|181183.7|181313.7|181183.7|181287.5|181157.5|8
1731913760000|2024-11-18 07:09:20|181315.6|181185.6|181315.6|181185.6|181315.6|181185.6|181315.6|181185.6|1
1731913770000|2024-11-18 07:09:30|181317.4|181187.4|181317.4|181187.4|181317.4|181187.4|181317.4|181187.4|1
1731913780000|2024-11-18 07:09:40|181320.4|181190.4|181321.9|181191.9|181321.9|181191.9|181320.4|181190.4|2
1731913790000|2024-11-18 07:09:50|181318.9|181188.9|181443.8|181313.8|181443.8|181313.8|181318.9|181188.9|9
1731913800000|2024-11-18 07:10:00|181431.2|181301.2|181403.2|181273.2|181433.6|181303.6|181396.1|181266.1|10
1731913810000|2024-11-18 07:10:10|181402.9|181272.9|181395.9|181265.9|181408.1|181278.1|181394.4|181264.4|9
1731913820000|2024-11-18 07:10:20|181393.8|181263.8|181357|181227|181393.8|181263.8|181357|181227|4
1731913830000|2024-11-18 07:10:30|181355|181225|181355|181225|181357|181227|181355|181225|4
1731913840000|2024-11-18 07:10:40|181369.9|181239.9|181422.1|181292.1|181440|181310|181369.9|181239.9|13
1731913850000|2024-11-18 07:10:50|181425|181295|181425|181295|181425.9|181295.9|181425|181295|3
1731913860000|2024-11-18 07:11:00|181410|181280|181410|181280|181410|181280|181410|181280|1
1731913870000|2024-11-18 07:11:10|181413.8|181283.8|181428.7|181298.7|181428.7|181298.7|181413.8|181283.8|2
1731913880000|2024-11-18 07:11:20|181430.7|181300.7|181408.8|181278.8|181430.7|181300.7|181408.8|181278.8|3
1731913890000|2024-11-18 07:11:30|181391.5|181261.5|181391.5|181261.5|181391.5|181261.5|181391.5|181261.5|1
1731913900000|2024-11-18 07:11:40|181388.7|181258.7|181395.9|181265.9|181395.9|181265.9|181388.7|181258.7|4
1731913910000|2024-11-18 07:11:50|181390.9|181260.9|181390.9|181260.9|181393.1|181263.1|181390.9|181260.9|3
1731913920000|2024-11-18 07:12:00|181393.9|181263.9|181398.3|181268.3|181402.1|181272.1|181390.9|181260.9|10
1731913930000|2024-11-18 07:12:10|181392|181262|181392.9|181262.9|181392.9|181262.9|181392|181262|2
1731913940000|2024-11-18 07:12:20|181391.4|181261.4|181391.4|181261.4|181391.4|181261.4|181391.4|181261.4|1
1731913960000|2024-11-18 07:12:40|181387.6|181257.6|181364.9|181234.9|181387.6|181257.6|181364.9|181234.9|2
1731913980000|2024-11-18 07:13:00|181362.1|181232.1|181362.1|181232.1|181362.1|181232.1|181362.1|181232.1|1
1731913990000|2024-11-18 07:13:10|181362|181232|181362|181232|181362|181232|181362|181232|1
1731914000000|2024-11-18 07:13:20|181311.5|181181.5|181313.7|181183.7|181319.5|181189.5|181311.5|181181.5|5
1731914010000|2024-11-18 07:13:30|181225.5|181135.5|181228.5|181098.5|181261.4|181135.5|181225.5|181098|11
1731914020000|2024-11-18 07:13:40|181226.1|181096.1|181198.5|181068.5|181226.1|181096.1|181198.5|181068.5|8
1731914030000|2024-11-18 07:13:50|181201.3|181071.3|181198.5|181068.5|181201.3|181071.3|181198.5|181068.5|5
1731914050000|2024-11-18 07:14:10|181220.7|181090.7|181205.1|181075.1|181220.7|181090.7|181194.6|181064.6|9
1731914060000|2024-11-18 07:14:20|181198.6|181068.6|181210.5|181080.5|181216.5|181086.5|181198.6|181068.6|7
1731914070000|2024-11-18 07:14:30|181210.3|181080.3|181250.6|181120.6|181250.6|181120.6|181210.3|181080.3|6
1731914080000|2024-11-18 07:14:40|181238.7|181108.7|181191.6|181061.6|181238.7|181108.7|181191.6|181061.6|8
1731914090000|2024-11-18 07:14:50|181187.1|181057.1|181168.7|181038.7|181190.8|181060.8|181168.7|181038.7|11
1731914100000|2024-11-18 07:15:00|181164.8|181034.8|181170.8|181040.8|181170.8|181040.8|181159.1|181029.1|5
1731914110000|2024-11-18 07:15:10|181155.9|181025.9|181175.6|181045.6|181175.6|181045.6|181155.9|181025.9|3
1731914130000|2024-11-18 07:15:30|181177.4|181047.4|181178.2|181048.2|181179.9|181049.9|181177.4|181047.4|5
1731914140000|2024-11-18 07:15:40|181178.4|181048.4|181178.2|181048.2|181178.4|181048.4|181178.2|181048.2|2
1731914150000|2024-11-18 07:15:50|181180.4|181050.4|181197.3|181067.3|181197.3|181067.3|181180.4|181050.4|3
1731914160000|2024-11-18 07:16:00|181199.8|181069.8|181199.8|181069.8|181199.8|181069.8|181199.8|181069.8|1
1731914180000|2024-11-18 07:16:20|181202.6|181072.6|181228.2|181098.2|181253.7|181123.7|181202.6|181072.6|4
1731914200000|2024-11-18 07:16:40|181227.2|181097.2|181226.2|181096.2|181227.2|181097.2|181222.6|181092.6|4
1731914210000|2024-11-18 07:16:50|181222.9|181092.9|181226.2|181096.2|181226.2|181096.2|181222.9|181092.9|2
1731914230000|2024-11-18 07:17:10|181208.3|181078.3|181210.4|181080.4|181212.5|181082.5|181202|181072|4
1731914240000|2024-11-18 07:17:20|181208.9|181078.9|181202|181072|181212.3|181082.3|181200.6|181070.6|12
1731914250000|2024-11-18 07:17:30|181210.4|181080.4|181210.4|181080.4|181210.4|181080.4|181210.4|181080.4|1
1731914260000|2024-11-18 07:17:40|181208.7|181078.7|181208.7|181078.7|181208.7|181078.7|181208.7|181078.7|1
1731914280000|2024-11-18 07:18:00|181210.4|181080.4|181210.4|181080.4|181210.4|181080.4|181210.4|181080.4|1
1731914290000|2024-11-18 07:18:10|181207.4|181077.4|181207.4|181077.4|181207.4|181077.4|181207.4|181077.4|1
1731914300000|2024-11-18 07:18:20|181210.4|181080.4|181210.4|181080.4|181210.4|181080.4|181210.4|181080.4|1
1731914310000|2024-11-18 07:18:30|181204.7|181074.7|181208.9|181078.9|181210.4|181080.4|181204.7|181074.7|5
1731914330000|2024-11-18 07:18:50|181206.2|181076.2|181206.2|181076.2|181206.2|181076.2|181206.2|181076.2|1
1731914340000|2024-11-18 07:19:00|181208.9|181078.9|181113.8|180983.8|181208.9|181078.9|181111.4|180981.4|6
1731914350000|2024-11-18 07:19:10|181116.1|180986.1|181085|180955|181119.1|180989.1|181061.3|180931.3|19
1731914360000|2024-11-18 07:19:20|181087.7|180957.7|181079.9|180949.9|181087.7|180957.7|181078.7|180948.7|7
1731914370000|2024-11-18 07:19:30|181077.4|180947.4|181077.3|180947.3|181077.4|180947.4|181074.8|180944.8|3
1731914380000|2024-11-18 07:19:40|181074.6|180944.6|181074.6|180944.6|181074.6|180944.6|181073.6|180943.6|3
1731914410000|2024-11-18 07:20:10|181077.4|180947.4|181080.3|180950.3|181088.9|180958.9|181077.4|180947.4|9
1731914420000|2024-11-18 07:20:20|181076.7|180946.7|181066.8|180936.8|181076.7|180946.7|181053.9|180923.9|13
1731914430000|2024-11-18 07:20:30|181070.5|180940.5|181076.6|180946.6|181077|180947|181070.5|180940.5|8
1731914440000|2024-11-18 07:20:40|181080.5|180950.5|181100.4|180970.4|181110|180980|181080.5|180950.5|12
1731914450000|2024-11-18 07:20:50|181103|180973|181109|180979|181109.3|180979.3|181103|180973|5
1731914460000|2024-11-18 07:21:00|181108.8|180978.8|181108.8|180978.8|181108.8|180978.8|181108.3|180978.3|5
1731914470000|2024-11-18 07:21:10|181108.3|180978.3|181108.3|180978.3|181108.5|180978.5|181108.3|180978.3|3
1731914480000|2024-11-18 07:21:20|181108.5|180978.5|181108.5|180978.5|181108.5|180978.5|181108.3|180978.3|3
1731914490000|2024-11-18 07:21:30|181103|180973|181099.5|180969.5|181103|180973|181099.5|180969.5|2
1731914500000|2024-11-18 07:21:40|181113|180983|181113|180983|181113|180983|181113|180983|1
1731914510000|2024-11-18 07:21:50|181118.2|180988.2|181102.6|180972.6|181118.2|180988.2|181098.4|180968.4|4
1731914520000|2024-11-18 07:22:00|181105.4|180975.4|181121.4|180991.4|181121.4|180991.4|181105.4|180975.4|9
1731914530000|2024-11-18 07:22:10|181121.6|180991.6|181104.3|180974.3|181153.7|181023.7|181104.3|180974.3|6
1731914540000|2024-11-18 07:22:20|181106.6|180976.6|181117.7|180987.7|181117.7|180987.7|181106.6|180976.6|3
1731914550000|2024-11-18 07:22:30|181118.2|180988.2|181126.8|180996.8|181126.8|180996.8|181117.7|180987.7|4
1731914560000|2024-11-18 07:22:40|181176.4|181046.4|181174.8|181044.8|181176.4|181046.4|181174.8|181044.8|2
1731914570000|2024-11-18 07:22:50|181172.4|181042.4|181127.4|180997.4|181172.4|181042.4|181095.7|180965.7|3
1731914580000|2024-11-18 07:23:00|181129.7|180999.7|181139.4|181009.4|181139.4|181009.4|181129.7|180999.7|3
1731914590000|2024-11-18 07:23:10|181171.5|181041.5|181179.3|181049.3|181179.3|181049.3|181171.5|181041.5|5
1731914600000|2024-11-18 07:23:20|181188|181058|181188.8|181058.8|181190.8|181060.8|181179.7|181049.7|5
1731914610000|2024-11-18 07:23:30|181194.2|181064.2|181202.1|181072.1|181202.1|181072.1|181194.2|181064.2|2
1731914630000|2024-11-18 07:23:50|181205.4|181075.4|181192.3|181062.3|181207.2|181077.2|181192.3|181062.3|8
1731914640000|2024-11-18 07:24:00|181192.5|181062.5|181192.5|181062.5|181192.5|181062.5|181192.2|181062.2|3
1731914650000|2024-11-18 07:24:10|181192.2|181062.2|181195.6|181065.6|181195.6|181065.6|181192.2|181062.2|4
1731914660000|2024-11-18 07:24:20|181195.8|181065.8|181225.2|181095.2|181227.9|181097.9|181195.8|181065.8|5
1731914710000|2024-11-18 07:25:10|181227.3|181097.3|181262.4|181132.4|181262.4|181132.4|181227.3|181097.3|11
1731914720000|2024-11-18 07:25:20|181264.5|181134.5|181275.1|181145.1|181276.8|181146.8|181264.5|181134.5|11
1731914730000|2024-11-18 07:25:30|181275.6|181145.6|181325.3|181195.3|181325.3|181195.3|181275.6|181145.6|11
1731914740000|2024-11-18 07:25:40|181326.5|181196.5|181280.3|181150.3|181363.8|181197.8|181273.8|181150.3|6
1731914750000|2024-11-18 07:25:50|181278.3|181148.3|181278.3|181148.3|181278.3|181148.3|181278.3|181148.3|1
1731914770000|2024-11-18 07:26:10|181280.1|181150.1|181280.1|181150.1|181280.1|181150.1|181280.1|181150.1|1
1731914780000|2024-11-18 07:26:20|181283|181153|181326.4|181196.4|181327.7|181197.7|181283|181153|3
1731914790000|2024-11-18 07:26:30|181328.4|181198.4|181275.1|181145.1|181332.8|181202.8|181275.1|181145.1|7
1731914800000|2024-11-18 07:26:40|181277.4|181147.4|181278.1|181148.1|181289.1|181159.1|181271.1|181141.1|7
1731914810000|2024-11-18 07:26:50|181279.8|181149.8|181278|181148|181279.8|181149.8|181278|181148|2
1731914820000|2024-11-18 07:27:00|181288|181158|181293.2|181163.2|181293.2|181163.2|181288|181158|4
1731914830000|2024-11-18 07:27:10|181291.5|181161.5|181287.3|181157.3|181291.5|181161.5|181279|181149|8
1731914840000|2024-11-18 07:27:20|181288.9|181158.9|181287.2|181157.2|181288.9|181158.9|181277.3|181147.3|7
1731914850000|2024-11-18 07:27:30|181288.9|181158.9|181290.6|181160.6|181290.6|181160.6|181288.9|181158.9|2
1731914870000|2024-11-18 07:27:50|181292.3|181162.3|181292.3|181162.3|181292.3|181162.3|181292.3|181162.3|1
1731914880000|2024-11-18 07:28:00|181290.6|181160.6|181292.3|181162.3|181292.3|181162.3|181290.6|181160.6|4
1731914890000|2024-11-18 07:28:10|181290.7|181160.7|181277|181147|181290.7|181167|181257|181147|3
1731914900000|2024-11-18 07:28:20|181289.5|181159.5|181288.6|181158.6|181289.5|181159.5|181286.6|181156.6|7
1731914910000|2024-11-18 07:28:30|181277|181147|181278.7|181148.7|181278.7|181148.7|181277|181147|2
1731914920000|2024-11-18 07:28:40|181286.4|181156.4|181278.8|181148.8|181289|181159|181278.8|181148.8|10
1731914930000|2024-11-18 07:28:50|181277.1|181147.1|181277.1|181147.1|181277.1|181147.1|181276.1|181146.1|3
1731914940000|2024-11-18 07:29:00|181286.8|181156.8|181285.5|181155.5|181287.8|181157.8|181269.7|181139.7|6
1731914950000|2024-11-18 07:29:10|181287.3|181157.3|181285.6|181155.6|181287.3|181157.3|181285.6|181155.6|2
1731914960000|2024-11-18 07:29:20|181285.3|181155.3|181285.3|181155.3|181285.3|181155.3|181285.3|181155.3|1
1731914970000|2024-11-18 07:29:30|181285.6|181155.6|181287.2|181157.2|181287.2|181157.2|181283.9|181153.9|4
1731914980000|2024-11-18 07:29:40|181288.9|181158.9|181290.8|181160.8|181290.8|181160.8|181288.9|181158.9|2
1731914990000|2024-11-18 07:29:50|181292.7|181162.7|181291.3|181161.3|181292.7|181162.7|181291.3|181161.3|2
1731915000000|2024-11-18 07:30:00|181301.1|181171.1|181332.8|181202.8|181341.7|181211.7|181301.1|181171.1|10
1731915010000|2024-11-18 07:30:10|181341.7|181211.7|181352.9|181222.9|181375|181245|181341.7|181211.7|11
1731915020000|2024-11-18 07:30:20|181342.9|181212.9|181351.2|181221.2|181353.8|181223.8|181342.9|181212.9|4
1731915030000|2024-11-18 07:30:30|181349.2|181219.2|181339.4|181209.4|181349.2|181219.2|181331.1|181201.1|9
1731915040000|2024-11-18 07:30:40|181341|181211|181340.6|181210.6|181341|181222.1|181312.1|181200.8|6
1731915050000|2024-11-18 07:30:50|181337.9|181207.9|181286.9|181156.9|181337.9|181207.9|181286.9|181156.9|8
1731915060000|2024-11-18 07:31:00|181278.6|181148.6|181272.1|181142.1|181289.7|181171.2|181222.8|181132.8|8
1731915070000|2024-11-18 07:31:10|181285.6|181155.6|181287.9|181157.9|181291.6|181161.6|181285.6|181155.6|4
1731915080000|2024-11-18 07:31:20|181290.1|181160.1|181290.1|181160.1|181290.1|181160.1|181290.1|181160.1|1
1731915090000|2024-11-18 07:31:30|181292.2|181162.2|181315.4|181185.4|181315.4|181185.4|181292.2|181162.2|5
1731915100000|2024-11-18 07:31:40|181305.1|181175.1|181305.1|181175.1|181305.1|181175.1|181305.1|181175.1|1
1731915110000|2024-11-18 07:31:50|181305.4|181175.4|181287.5|181157.5|181305.4|181175.4|181287.5|181157.5|6
1731915130000|2024-11-18 07:32:10|181295.1|181165.1|181325.6|181195.6|181327.4|181197.4|181295.1|181165.1|13
1731915140000|2024-11-18 07:32:20|181323.9|181193.9|181288.2|181158.2|181323.9|181193.9|181284.2|181154.2|4
1731915160000|2024-11-18 07:32:40|181287.5|181157.5|181276.9|181146.9|181287.5|181157.5|181276.9|181146.9|3
1731915170000|2024-11-18 07:32:50|181276.6|181146.6|181276.6|181146.6|181276.6|181146.6|181274.3|181144.3|3
1731915190000|2024-11-18 07:33:10|181268.6|181138.6|181276.6|181146.6|181276.6|181146.6|181268.6|181138.6|2
1731915200000|2024-11-18 07:33:20|181268.6|181138.6|181279.4|181149.4|181279.4|181149.4|181268.6|181138.6|3
1731915210000|2024-11-18 07:33:30|181276.3|181146.3|181252.3|181122.3|181276.3|181146.3|181252|181122|4
1731915220000|2024-11-18 07:33:40|181255.2|181125.2|181255.2|181125.2|181255.2|181125.2|181255.2|181125.2|1
1731915240000|2024-11-18 07:34:00|181275.9|181145.9|181275.9|181145.9|181275.9|181145.9|181275.9|181145.9|1
1731915250000|2024-11-18 07:34:10|181268.1|181138.1|181266.3|181136.3|181273.2|181143.2|181261.4|181131.4|5
1731915260000|2024-11-18 07:34:20|181273.2|181143.2|181252.7|181122.7|181273.2|181143.2|181252.7|181122.7|4
1731915270000|2024-11-18 07:34:30|181255.3|181125.3|181261.1|181131.1|181261.1|181131.1|181255.3|181125.3|3
1731915280000|2024-11-18 07:34:40|181276|181146|181275.5|181145.5|181276|181146|181272.9|181142.9|3
1731915300000|2024-11-18 07:35:00|181272.5|181142.5|181266.3|181136.3|181272.5|181142.5|181260|181130|6
1731915310000|2024-11-18 07:35:10|181266.7|181136.7|181268.8|181138.8|181268.8|181138.8|181260|181130|6
1731915320000|2024-11-18 07:35:20|181269|181139|181289.6|181159.6|181330|181200|181268.8|181138.8|10
1731915330000|2024-11-18 07:35:30|181298.7|181168.7|181303.4|181173.4|181303.4|181173.4|181298.7|181168.7|3
1731915340000|2024-11-18 07:35:40|181306.7|181176.7|181306.7|181176.7|181306.7|181176.7|181306.7|181176.7|1
1731915350000|2024-11-18 07:35:50|181304.1|181174.1|181304.1|181174.1|181304.1|181174.1|181304.1|181174.1|1
1731915360000|2024-11-18 07:36:00|181291.6|181161.6|181303.2|181173.2|181303.2|181173.2|181291.6|181161.6|3
1731915370000|2024-11-18 07:36:10|181292.8|181162.8|181291.8|181161.8|181298.1|181168.1|181283.2|181153.2|7
1731915380000|2024-11-18 07:36:20|181283.4|181153.4|181266.4|181136.4|181283.4|181153.4|181258.4|181128.4|5
1731915400000|2024-11-18 07:36:40|181268|181138|181281.2|181191.2|181288.9|181198.9|181268|181138|7
1731915410000|2024-11-18 07:36:50|181282.8|181192.8|181291.2|181201.2|181291.2|181201.2|181282.8|181192.8|5
1731915420000|2024-11-18 07:37:00|181288.5|181198.5|181280.9|181190.9|181291.2|181201.2|181280.9|181190.9|3
1731915430000|2024-11-18 07:37:10|181279.2|181189.2|181281|181191|181287|181197|181279.2|181189.2|4
1731915440000|2024-11-18 07:37:20|181276.6|181186.6|181301.6|181171.6|181301.6|181201.6|181276.6|181171.6|9
1731915450000|2024-11-18 07:37:30|181310|181180|181301.5|181171.5|181310|181180|181301.5|181171.5|3
1731915460000|2024-11-18 07:37:40|181309.8|181179.8|181303|181173|181309.8|181179.8|181301.5|181171.5|4
1731915470000|2024-11-18 07:37:50|181299.9|181169.9|181278.1|181188.1|181299.9|181189.9|181278.1|181169.9|3
1731915480000|2024-11-18 07:38:00|181290.3|181200.3|181278.6|181188.6|181296.2|181206.2|181278.6|181188.6|9
1731915490000|2024-11-18 07:38:10|181280.3|181190.3|181288.8|181198.8|181293.6|181203.6|181280.3|181190.3|8
1731915500000|2024-11-18 07:38:20|181290.2|181200.2|181288.3|181198.3|181292.5|181202.5|181280.2|181190.2|8
1731915510000|2024-11-18 07:38:30|181289.9|181199.9|181290.9|181200.9|181292.2|181202.2|181286.6|181196.6|6
1731915520000|2024-11-18 07:38:40|181285.3|181195.3|181289.9|181199.9|181289.9|181199.9|181278.9|181188.9|6
1731915540000|2024-11-18 07:39:00|181299.1|181169.1|181323.1|181193.1|181323.1|181193.1|181299.1|181169.1|4
1731915550000|2024-11-18 07:39:10|181325.8|181195.8|181338.1|181208.1|181338.1|181208.1|181325.8|181195.8|3
1731915560000|2024-11-18 07:39:20|181339.8|181209.8|181341.5|181211.5|181341.5|181211.5|181339.8|181209.8|2
1731915570000|2024-11-18 07:39:30|181354.3|181224.3|181326.7|181196.7|181356.1|181226.1|181326.7|181196.7|8
1731915580000|2024-11-18 07:39:40|181324.6|181194.6|181320|181190|181324.6|181194.6|181310|181180|3
1731915590000|2024-11-18 07:39:50|181323.3|181193.3|181323.3|181193.3|181323.3|181193.3|181323.3|181193.3|1
1731915600000|2024-11-18 07:40:00|181326.3|181196.3|181328.7|181198.7|181328.7|181198.7|181326.3|181196.3|2
1731915610000|2024-11-18 07:40:10|181327.5|181197.5|181276.2|181186.2|181328.7|181198.7|181237.2|181147.2|5
1731915620000|2024-11-18 07:40:20|181268.9|181178.9|181268.9|181178.9|181268.9|181178.9|181268.9|181178.9|1
1731915630000|2024-11-18 07:40:30|181267.5|181177.5|181267.5|181177.5|181267.5|181177.5|181267.5|181177.5|1
1731915640000|2024-11-18 07:40:40|181267.3|181177.3|181277.4|181187.4|181277.4|181187.4|181267.3|181177.3|3
1731915650000|2024-11-18 07:40:50|181278.9|181188.9|181300.9|181170.9|181311|181188.9|181278.9|181170.9|8
1731915660000|2024-11-18 07:41:00|181299.3|181169.3|181312.4|181182.4|181312.4|181182.4|181297.6|181167.6|7
1731915670000|2024-11-18 07:41:10|181306.4|181176.4|181303.3|181173.3|181306.4|181176.4|181298.7|181168.7|4
1731915680000|2024-11-18 07:41:20|181309.3|181179.3|181332|181202|181335.6|181205.6|181309.3|181179.3|7
1731915690000|2024-11-18 07:41:30|181335.6|181205.6|181324|181194|181335.6|181205.6|181318.6|181188.6|6
1731915700000|2024-11-18 07:41:40|181327.2|181197.2|181337.3|181207.3|181337.3|181207.3|181327.2|181197.2|2
1731915710000|2024-11-18 07:41:50|181339.3|181209.3|181334.3|181204.3|181344.2|181214.2|181334.3|181204.3|6
1731915720000|2024-11-18 07:42:00|181337.7|181207.7|181330.2|181200.2|181337.7|181207.7|181328|181198|7
1731915730000|2024-11-18 07:42:10|181343.3|181213.3|181339.2|181209.2|181344.9|181214.9|181330.2|181200.2|7
1731915740000|2024-11-18 07:42:20|181344.9|181214.9|181350.4|181220.4|181350.4|181220.4|181344.9|181214.9|2
1731915750000|2024-11-18 07:42:30|181350.3|181220.3|181350.3|181220.3|181350.3|181220.3|181350.3|181220.3|1
1731915760000|2024-11-18 07:42:40|181352.6|181222.6|181350.9|181220.9|181352.6|181222.6|181350.9|181220.9|2
1731915770000|2024-11-18 07:42:50|181348.4|181218.4|181351.1|181221.1|181351.1|181221.1|181348.4|181218.4|2
1731915780000|2024-11-18 07:43:00|181361.1|181231.1|181364.8|181234.8|181364.8|181234.8|181361.1|181231.1|2
1731915790000|2024-11-18 07:43:10|181353.5|181223.5|181353.5|181223.5|181353.5|181223.5|181352.3|181222.3|5
1731915800000|2024-11-18 07:43:20|181353.4|181223.4|181356|181226|181356|181226|181353.4|181223.4|2
1731915820000|2024-11-18 07:43:40|181355.7|181225.7|181375.1|181245.1|181375.1|181245.1|181355.7|181225.7|4
1731915830000|2024-11-18 07:43:50|181366.8|181236.8|181366.8|181236.8|181375.1|181245.1|181365|181235|9
1731915840000|2024-11-18 07:44:00|181380.1|181250.1|181404.9|181274.9|181404.9|181274.9|181380.1|181250.1|4
1731915850000|2024-11-18 07:44:10|181402.3|181272.3|181387.2|181257.2|181402.3|181272.3|181377.8|181247.8|8
1731915860000|2024-11-18 07:44:20|181390.7|181260.7|181371.2|181241.2|181390.7|181260.7|181369.3|181239.3|9
1731915870000|2024-11-18 07:44:30|181351.5|181221.5|181351.5|181221.5|181351.5|181221.5|181351.5|181221.5|1
1731915880000|2024-11-18 07:44:40|181363.3|181233.3|181363.2|181233.2|181363.3|181233.3|181361.6|181231.6|3
1731915910000|2024-11-18 07:45:10|181361.5|181231.5|181294.9|181204.9|181361.5|181239.8|181294.9|181204.9|8
1731915920000|2024-11-18 07:45:20|181298.6|181208.6|181304.5|181214.5|181304.5|181214.5|181298.6|181208.6|2
1731915930000|2024-11-18 07:45:30|181303.5|181213.5|181301.8|181211.8|181304.5|181214.5|181301.8|181211.8|5
1731915940000|2024-11-18 07:45:40|181303.1|181213.1|181290.9|181200.9|181303.1|181213.1|181290.9|181200.9|4
1731915950000|2024-11-18 07:45:50|181292.6|181202.6|181292.9|181202.9|181292.9|181202.9|181290.9|181200.9|5
1731915960000|2024-11-18 07:46:00|181250|181160|181262.4|181132.4|181281.9|181160|181250|181122.5|10
1731915970000|2024-11-18 07:46:10|181256.4|181126.4|181213|181083|181256.4|181126.4|181213|181083|9
1731915980000|2024-11-18 07:46:20|181213.3|181083.3|181138.6|181008.6|181213.3|181083.3|181114.6|181008.6|8
1731915990000|2024-11-18 07:46:30|181139.8|181009.8|181179.6|181049.6|181179.6|181049.6|181139.8|181009.8|3
1731916000000|2024-11-18 07:46:40|181184.6|181054.6|181182.6|181052.6|181184.6|181054.6|181182.6|181052.6|2
1731916010000|2024-11-18 07:46:50|181185.3|181055.3|181161.6|181031.6|181225.2|181095.2|181161.6|181031.6|11
1731916020000|2024-11-18 07:47:00|181166.9|181036.9|181161.6|181031.6|181166.9|181036.9|181161.6|181031.6|2
1731916030000|2024-11-18 07:47:10|181166.9|181036.9|181167.1|181037.1|181176.8|181046.8|181166.9|181036.9|6
1731916040000|2024-11-18 07:47:20|181174.4|181044.4|181180.2|181050.2|181180.2|181050.2|181167.1|181037.1|5
1731916050000|2024-11-18 07:47:30|181182.7|181052.7|181182.7|181052.7|181182.7|181052.7|181182.7|181052.7|1
1731916060000|2024-11-18 07:47:40|181185.6|181055.6|181275.8|181145.8|181285.8|181155.8|181185.6|181055.6|10
1731916070000|2024-11-18 07:47:50|181278.2|181148.2|181251|181121|181279.6|181149.6|181251|181121|8
1731916080000|2024-11-18 07:48:00|181253.5|181123.5|181256.3|181126.3|181269.3|181139.3|181253.5|181123.5|7
1731916090000|2024-11-18 07:48:10|181255|181125|181246.1|181116.1|181255|181125|181246.1|181116.1|5
1731916110000|2024-11-18 07:48:30|181243.8|181113.8|181239.6|181109.6|181243.8|181113.8|181237.4|181107.4|4
1731916120000|2024-11-18 07:48:40|181239.4|181109.4|181100.6|180970.6|181239.4|181109.4|181093.1|180963.1|20
1731916130000|2024-11-18 07:48:50|181103|180973|181116.5|180986.5|181140.6|181010.6|181103|180973|11
1731916140000|2024-11-18 07:49:00|181126.5|180996.5|181134.7|181004.7|181134.7|181004.7|181126.5|180996.5|3
1731916150000|2024-11-18 07:49:10|181137.3|181007.3|181128.6|180998.6|181137.6|181007.6|181126.7|180996.7|6
1731916160000|2024-11-18 07:49:20|181130.9|181000.9|181134|181004|181134|181004|181130.9|181000.9|2
1731916170000|2024-11-18 07:49:30|181131.5|181001.5|181134|181004|181134|181004|181131.5|181001.5|2
1731916180000|2024-11-18 07:49:40|181130.3|181000.3|181133.3|181003.3|181133.3|181003.3|181128.3|180998.3|4
1731916190000|2024-11-18 07:49:50|181131.1|181001.1|181131.1|181001.1|181131.1|181001.1|181131.1|181001.1|1
1731916200000|2024-11-18 07:50:00|181141.3|181011.3|181143|181013|181143|181013|181141.3|181011.3|2
1731916210000|2024-11-18 07:50:10|181141.2|181011.2|181142.8|181012.8|181142.8|181012.8|181141.2|181011.2|2
1731916220000|2024-11-18 07:50:20|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|1
1731916230000|2024-11-18 07:50:30|181142.5|181012.5|181141.3|181011.3|181142.5|181012.5|181141.3|181011.3|2
1731916240000|2024-11-18 07:50:40|181143.1|181013.1|181144.6|181014.6|181144.6|181014.6|181143.1|181013.1|2
1731916250000|2024-11-18 07:50:50|181143.1|181013.1|181143.1|181013.1|181143.1|181013.1|181143.1|181013.1|1
1731916260000|2024-11-18 07:51:00|181151.3|181021.3|181139.9|181009.9|181151.3|181021.3|181139.9|181009.9|4
1731916280000|2024-11-18 07:51:20|181131.2|181001.2|181139.9|181009.9|181139.9|181009.9|181131.2|181001.2|3
1731916320000|2024-11-18 07:52:00|181138.1|181008.1|181139.9|181009.9|181139.9|181009.9|181138.1|181008.1|2
1731916340000|2024-11-18 07:52:20|181137.3|181007.3|181139.1|181009.1|181139.1|181009.1|181137.3|181007.3|2
1731916360000|2024-11-18 07:52:40|181140.9|181010.9|181140.9|181010.9|181140.9|181010.9|181140.9|181010.9|1
1731916370000|2024-11-18 07:52:50|181138.8|181008.8|181140.6|181010.6|181140.6|181010.6|181138.8|181008.8|2
1731916390000|2024-11-18 07:53:10|181142.1|181012.1|181142.1|181012.1|181142.1|181012.1|181142.1|181012.1|1
1731916400000|2024-11-18 07:53:20|181143.9|181013.9|181154|181024|181154|181024|181142.6|181012.6|5
1731916410000|2024-11-18 07:53:30|181152.4|181022.4|181151.2|181021.2|181154.4|181024.4|181151|181021|8
1731916430000|2024-11-18 07:53:50|181152.8|181022.8|181152.8|181022.8|181152.8|181022.8|181152.8|181022.8|1
1731916450000|2024-11-18 07:54:10|181145.3|181015.3|181128|180998|181145.3|181015.3|181128|180998|7
1731916460000|2024-11-18 07:54:20|181128.3|180998.3|181143.1|181013.1|181143.1|181013.1|181128.3|180998.3|3
1731916470000|2024-11-18 07:54:30|181141.3|181011.3|181141.3|181011.3|181141.3|181011.3|181141.3|181011.3|1
1731916490000|2024-11-18 07:54:50|181143.3|181013.3|181143.3|181013.3|181143.3|181013.3|181143.3|181013.3|1
1731916510000|2024-11-18 07:55:10|181070.1|180980.1|181125.7|180995.7|181137.4|181007.4|181052.6|180962.6|10
1731916520000|2024-11-18 07:55:20|181113.3|180983.3|181125.2|180995.2|181125.9|180995.9|181110.2|180980.2|17
1731916530000|2024-11-18 07:55:30|181127.4|180997.4|181153.9|181023.9|181154.2|181044.2|181127.4|180997.4|8
1731916540000|2024-11-18 07:55:40|181152.4|181022.4|181152.4|181022.4|181152.4|181022.4|181152.4|181022.4|1
1731916550000|2024-11-18 07:55:50|181150.7|181020.7|181152.4|181022.4|181152.4|181022.4|181142.3|181012.3|5
1731916560000|2024-11-18 07:56:00|181154.4|181024.4|181151.8|181021.8|181156.4|181026.4|181143.5|181013.5|8
1731916570000|2024-11-18 07:56:10|181153.5|181023.5|181129.1|180999.1|181153.5|181030|181118.5|180988.5|7
1731916590000|2024-11-18 07:56:30|181145.8|181015.8|181154.8|181024.8|181160.6|181030.6|181140.5|181010.5|11
1731916600000|2024-11-18 07:56:40|181156.8|181026.8|181189.7|181059.7|181189.7|181059.7|181156.8|181026.8|2
1731916610000|2024-11-18 07:56:50|181191.2|181061.2|181202.8|181072.8|181202.8|181072.8|181191.2|181061.2|7
1731916620000|2024-11-18 07:57:00|181201.2|181071.2|181201.2|181071.2|181201.2|181071.2|181201.2|181071.2|1
1731916630000|2024-11-18 07:57:10|181212.1|181082.1|181201.1|181071.1|181212.1|181082.1|181183|181053|8
1731916640000|2024-11-18 07:57:20|181199.2|181069.2|181184.1|181054.1|181199.2|181089.5|181171.5|181041.5|13
1731916650000|2024-11-18 07:57:30|181183.5|181053.5|181179.8|181049.8|181185.1|181055.1|181179.8|181049.8|3
1731916660000|2024-11-18 07:57:40|181183.8|181053.8|181177.5|181047.5|181183.8|181053.8|181177.4|181047.4|6
1731916670000|2024-11-18 07:57:50|181182.2|181052.2|181207.3|181077.3|181209|181079|181182.2|181052.2|14
1731916680000|2024-11-18 07:58:00|181211.7|181081.7|181214|181084|181227.8|181097.8|181204.7|181074.7|11
1731916690000|2024-11-18 07:58:10|181207.6|181077.6|181212|181082|181214|181084|181207.6|181077.6|8
1731916700000|2024-11-18 07:58:20|181214|181084|181214|181084|181214|181084|181214|181084|1
1731916710000|2024-11-18 07:58:30|181211.6|181081.6|181214|181084|181214|181084|181211.6|181081.6|2
1731916720000|2024-11-18 07:58:40|181209.6|181079.6|181216.4|181086.4|181227|181097|181209.6|181079.6|12
1731916730000|2024-11-18 07:58:50|181224.7|181094.7|181212.7|181082.7|181224.7|181094.7|181209|181079|5
1731916740000|2024-11-18 07:59:00|181213.4|181083.4|181180.3|181050.3|181213.4|181083.4|181180.3|181050.3|25
1731916750000|2024-11-18 07:59:10|181179|181049|181182.6|181052.6|181186.3|181056.3|181175.6|181045.6|10
1731916760000|2024-11-18 07:59:20|181187.5|181057.5|181180.8|181050.8|181187.5|181057.5|181180.8|181050.8|2
1731916770000|2024-11-18 07:59:30|181185.8|181055.8|181185.8|181055.8|181185.8|181055.8|181185.8|181055.8|1
1731916780000|2024-11-18 07:59:40|181177.4|181047.4|181177.4|181047.4|181185.8|181055.8|181177.4|181047.4|6
1731916790000|2024-11-18 07:59:50|181183.1|181053.1|181185.8|181055.8|181185.8|181055.8|181183.1|181053.1|2
1731916800000|2024-11-18 08:00:00|181180.8|181050.8|181113.2|180983.2|181184.4|181075.8|181077.2|180958.3|19
1731916810000|2024-11-18 08:00:10|181104.8|180974.8|181117.8|180987.8|181120.1|180990.1|181087|180957|14
1731916820000|2024-11-18 08:00:20|181119.4|180989.4|181102.8|180972.8|181119.4|180989.4|181094.4|180964.4|15
1731916830000|2024-11-18 08:00:30|181106.5|180976.5|181105.5|180975.5|181112.2|180982.2|181100.2|180970.2|8
1731916840000|2024-11-18 08:00:40|181079.9|180989.9|181076.2|180986.2|181104.2|180991.2|181076.2|180959.2|12
1731916850000|2024-11-18 08:00:50|181081.2|180991.2|181090.9|181000.9|181090.9|181000.9|181075.9|180985.9|5
1731916860000|2024-11-18 08:01:00|181092.6|181002.6|181111.1|180981.1|181111.9|181002.6|181092.6|180973|10
1731916870000|2024-11-18 08:01:10|181112.8|180982.8|181112.8|180982.8|181116.8|180986.8|181112.8|180982.8|3
1731916880000|2024-11-18 08:01:20|181115.1|180985.1|181112.8|180982.8|181116.5|180986.5|181112.8|180982.8|5
1731916890000|2024-11-18 08:01:30|181114.5|180984.5|181129.4|180999.4|181129.4|180999.4|181114.5|180984.5|9
1731916910000|2024-11-18 08:01:50|181132.1|181002.1|181131|181001|181132.1|181002.1|181129.4|180999.4|5
1731916920000|2024-11-18 08:02:00|181122.5|181032.5|181203|181073|181216.4|181086.4|181122.5|181032.5|11
1731916930000|2024-11-18 08:02:10|181211.3|181081.3|181200.9|181070.9|181211.3|181081.3|181198.2|181068.2|5
1731916940000|2024-11-18 08:02:20|181199.3|181069.3|181199|181069|181199.3|181069.3|181180.2|181050.2|5
1731916970000|2024-11-18 08:02:50|181197|181067|181185.3|181055.3|181197.4|181067.4|181162.2|181032.2|9
1731916980000|2024-11-18 08:03:00|181178.9|181048.9|181154.9|181064.9|181178.9|181064.9|181150.9|181048.9|3
1731916990000|2024-11-18 08:03:10|181160.6|181070.6|181161.6|181071.6|181165.3|181075.3|181156.9|181066.9|7
1731917000000|2024-11-18 08:03:20|181161.7|181071.7|181161.7|181071.7|181161.7|181071.7|181161.7|181071.7|1
1731917010000|2024-11-18 08:03:30|181155|181065|181164|181074|181164|181074|181155|181065|3
1731917020000|2024-11-18 08:03:40|181165.3|181075.3|181167.5|181077.5|181167.5|181077.5|181165.3|181075.3|2
1731917030000|2024-11-18 08:03:50|181165.9|181075.9|181184.5|181054.5|181184.5|181075.9|181162.5|181032.5|12
1731917040000|2024-11-18 08:04:00|181176.5|181046.5|181161.5|181071.5|181184.5|181074.5|181153.2|181046.5|12
1731917050000|2024-11-18 08:04:10|181159.2|181069.2|181162.5|181072.5|181164.5|181074.5|181159.2|181069.2|4
1731917060000|2024-11-18 08:04:20|181164.5|181074.5|181189.4|181059.4|181189.4|181075.5|181164.5|181035|7
1731917070000|2024-11-18 08:04:30|181191.1|181061.1|181201.2|181071.2|181201.2|181071.2|181191.1|181061.1|2
1731917080000|2024-11-18 08:04:40|181203.1|181073.1|181203.1|181073.1|181203.1|181073.1|181203.1|181073.1|1
1731917090000|2024-11-18 08:04:50|181205|181075|181195.2|181105.2|181205|181105.2|181185|181075|5
1731917100000|2024-11-18 08:05:00|181197|181107|181279.2|181149.2|181283|181167.4|181197|181107|24
1731917110000|2024-11-18 08:05:10|181284|181154|181264.5|181174.5|181306.5|181192.7|181264.5|181148.7|28
1731917120000|2024-11-18 08:05:20|181273.4|181183.4|181245.2|181155.2|181273.4|181183.4|181233.1|181110.2|12
1731917130000|2024-11-18 08:05:30|181247.2|181157.2|181267.3|181177.3|181269.4|181179.4|181247.2|181157.2|14
1731917140000|2024-11-18 08:05:40|181260.7|181170.7|181308.7|181178.7|181308.7|181197.1|181260.7|181154.6|15
1731917150000|2024-11-18 08:05:50|181310.5|181180.5|181331.8|181201.8|181335.8|181223.1|181305.4|181179.8|12
1731917160000|2024-11-18 08:06:00|181338.4|181208.4|181357.8|181227.8|181358.8|181228.8|181335.9|181205.9|21
1731917170000|2024-11-18 08:06:10|181356.8|181226.8|181329.5|181239.5|181356.8|181241.2|181325.8|181218.8|13
1731917180000|2024-11-18 08:06:20|181325.8|181235.8|181330.8|181240.8|181331.2|181241.2|181325.8|181235.8|10
1731917190000|2024-11-18 08:06:30|181331.2|181241.2|181331.2|181241.2|181331.2|181241.2|181326.2|181236.2|13
1731917200000|2024-11-18 08:06:40|181324.8|181234.8|181323.6|181233.6|181331.2|181241.2|181320.6|181230.6|17
1731917210000|2024-11-18 08:06:50|181306.3|181216.3|181282.8|181152.8|181318.3|181216.3|181275.1|181145.1|12
1731917220000|2024-11-18 08:07:00|181284.5|181154.5|181300.1|181170.1|181312|181182|181284.5|181154.5|11
1731917230000|2024-11-18 08:07:10|181303.8|181173.8|181302.1|181172.1|181306.8|181176.8|181297.1|181167.1|10
1731917240000|2024-11-18 08:07:20|181304.1|181174.1|181278.9|181148.9|181307.7|181177.7|181277.3|181147.3|13
1731917250000|2024-11-18 08:07:30|181283.3|181153.3|181297.6|181167.6|181297.6|181167.6|181278.9|181148.9|5
1731917260000|2024-11-18 08:07:40|181289.3|181159.3|181289.3|181159.3|181289.3|181159.3|181289.3|181159.3|1
1731917280000|2024-11-18 08:08:00|181291.3|181161.3|181306.8|181176.8|181306.8|181176.8|181291.3|181161.3|4
1731917290000|2024-11-18 08:08:10|181310.3|181180.3|181309.9|181179.9|181317.6|181187.6|181305.3|181175.3|6
1731917300000|2024-11-18 08:08:20|181311.6|181181.6|181339.8|181209.8|181344.2|181214.2|181309.6|181179.6|7
1731917310000|2024-11-18 08:08:30|181340|181210|181354.3|181224.3|181357.1|181240.1|181325.6|181195.6|9
1731917320000|2024-11-18 08:08:40|181356.6|181226.6|181366.8|181236.8|181377.8|181247.8|181356.6|181226.6|3
1731917330000|2024-11-18 08:08:50|181379.1|181249.1|181367.3|181237.3|181380.8|181250.8|181367.3|181237.3|5
1731917340000|2024-11-18 08:09:00|181365.6|181235.6|181367.3|181237.3|181367.3|181237.3|181365.6|181235.6|2
1731917360000|2024-11-18 08:09:20|181369.1|181239.1|181367.4|181237.4|181369.1|181239.1|181367.4|181237.4|2
1731917380000|2024-11-18 08:09:40|181369.3|181239.3|181369.3|181239.3|181369.3|181239.3|181369.3|181239.3|1
1731917400000|2024-11-18 08:10:00|181373|181243|181397.6|181307.6|181460.7|181330.7|181373|181243|11
1731917410000|2024-11-18 08:10:10|181420.9|181290.9|181423.4|181293.4|181423.4|181293.4|181398.8|181268.8|6
1731917420000|2024-11-18 08:10:20|181427.4|181297.4|181427.4|181297.4|181427.4|181297.4|181427.4|181297.4|1
1731917430000|2024-11-18 08:10:30|181429|181299|181367.2|181237.2|181429|181299|181360.9|181230.9|15
1731917440000|2024-11-18 08:10:40|181375.5|181245.5|181409.3|181279.3|181409.3|181279.3|181375.5|181245.5|8
1731917450000|2024-11-18 08:10:50|181408.9|181278.9|181386.1|181256.1|181409.3|181279.3|181386.1|181256.1|10
1731917460000|2024-11-18 08:11:00|181379.9|181249.9|181414.4|181284.4|181414.4|181284.4|181378.3|181248.3|9
1731917470000|2024-11-18 08:11:10|181406.9|181276.9|181423.9|181293.9|181424.7|181294.7|181403.8|181273.8|8
1731917480000|2024-11-18 08:11:20|181420.2|181290.2|181386|181256|181420.2|181290.2|181386|181256|12
1731917490000|2024-11-18 08:11:30|181381.3|181251.3|181416.2|181286.2|181416.2|181286.2|181379.9|181249.9|6
1731917500000|2024-11-18 08:11:40|181425.4|181295.4|181427.4|181297.4|181427.4|181297.4|181417.2|181287.2|6
1731917510000|2024-11-18 08:11:50|181425.4|181295.4|181429.7|181299.7|181431.4|181301.4|181425.4|181295.4|6
1731917520000|2024-11-18 08:12:00|181431.3|181301.3|181453.3|181323.3|181455.1|181325.1|181431.3|181301.3|10
1731917530000|2024-11-18 08:12:10|181451.3|181321.3|181498.7|181368.7|181502.4|181372.4|181451.3|181321.3|13
1731917540000|2024-11-18 08:12:20|181502.7|181372.7|181504.8|181374.8|181504.8|181374.8|181497.7|181367.7|7
1731917550000|2024-11-18 08:12:30|181500.4|181370.4|181504.8|181374.8|181504.8|181374.8|181499.8|181369.8|8
1731917560000|2024-11-18 08:12:40|181501.1|181371.1|181503.1|181373.1|181504.8|181374.8|181497.8|181367.8|6
1731917570000|2024-11-18 08:12:50|181499.4|181369.4|181503.4|181373.4|181503.4|181373.4|181498|181368|4
1731917580000|2024-11-18 08:13:00|181505.1|181375.1|181477.4|181347.4|181505.1|181375.1|181470.1|181340.1|9
1731917590000|2024-11-18 08:13:10|181470.7|181340.7|181475.7|181345.7|181475.7|181345.7|181470.7|181340.7|2
1731917600000|2024-11-18 08:13:20|181474.1|181344.1|181473.5|181343.5|181474.1|181344.1|181470.1|181340.1|4
1731917610000|2024-11-18 08:13:30|181474.9|181344.9|181478.2|181348.2|181478.2|181348.2|181472.5|181342.5|5
1731917620000|2024-11-18 08:13:40|181479.8|181349.8|181478|181348|181481.4|181351.4|181478|181348|6
1731917630000|2024-11-18 08:13:50|181473.7|181343.7|181478|181348|181478|181348|181473.7|181343.7|3
1731917640000|2024-11-18 08:14:00|181476.3|181346.3|181479.7|181349.7|181479.7|181349.7|181476.3|181346.3|3
1731917650000|2024-11-18 08:14:10|181493|181363|181480.2|181350.2|181494|181364|181478.7|181348.7|7
1731917660000|2024-11-18 08:14:20|181478.3|181348.3|181473.4|181343.4|181478.3|181348.3|181467.1|181337.1|5
1731917670000|2024-11-18 08:14:30|181462.6|181332.6|181486.8|181356.8|181486.8|181356.8|181454.8|181324.8|8
1731917680000|2024-11-18 08:14:40|181485.8|181355.8|181485.8|181355.8|181486.1|181356.1|181485.1|181355.1|6
1731917690000|2024-11-18 08:14:50|181486.4|181356.4|181416.8|181286.8|181486.4|181356.4|181398.7|181280|8
1731917700000|2024-11-18 08:15:00|181418.7|181288.7|181418.7|181288.7|181418.7|181288.7|181418.7|181288.7|1
1731917730000|2024-11-18 08:15:30|181416.8|181286.8|181413.3|181283.3|181416.8|181286.8|181413.3|181283.3|3
1731917740000|2024-11-18 08:15:40|181403.3|181273.3|181396.1|181306.1|181403.3|181306.9|181373.8|181271.6|9
1731917750000|2024-11-18 08:15:50|181397.7|181307.7|181409.6|181319.6|181409.6|181319.6|181397.7|181307.7|3
1731917760000|2024-11-18 08:16:00|181448.9|181318.9|181503.4|181373.4|181504.9|181374.9|181448.9|181318.9|10
1731917770000|2024-11-18 08:16:10|181501.6|181371.6|181487|181357|181501.6|181371.6|181478.6|181348.6|6
1731917780000|2024-11-18 08:16:20|181489|181359|181478.5|181348.5|181490.3|181360.3|181478.5|181348.5|6
1731917790000|2024-11-18 08:16:30|181480.2|181350.2|181489.9|181359.9|181498.3|181368.3|181474.9|181344.9|9
1731917810000|2024-11-18 08:16:50|181487.6|181357.6|181489.9|181359.9|181489.9|181359.9|181487.6|181357.6|2
1731917820000|2024-11-18 08:17:00|181488.9|181358.9|181480.6|181350.6|181488.9|181358.9|181477.4|181347.4|3
1731917830000|2024-11-18 08:17:10|181479|181349|181479|181349|181481|181351|181479|181349|3
1731917840000|2024-11-18 08:17:20|181482.2|181352.2|181482.1|181352.1|181486.8|181356.8|181479|181349|6
1731917850000|2024-11-18 08:17:30|181479.1|181349.1|181479|181349|181479.1|181349.1|181479|181349|2
1731917860000|2024-11-18 08:17:40|181480|181350|181479|181349|181480|181350|181479|181349|2
1731917870000|2024-11-18 08:17:50|181481.4|181351.4|181503.6|181373.6|181509.6|181379.6|181481.4|181351.4|3
1731917880000|2024-11-18 08:18:00|181501.4|181371.4|181513.5|181383.5|181513.5|181383.5|181480.8|181350.8|10
1731917890000|2024-11-18 08:18:10|181506.9|181376.9|181507.1|181377.1|181508.9|181378.9|181505|181375|7
1731917900000|2024-11-18 08:18:20|181511.4|181381.4|181509.7|181379.7|181511.4|181381.4|181507.1|181377.1|7
1731917910000|2024-11-18 08:18:30|181511.5|181381.5|181531.1|181401.1|181533|181403|181511.5|181381.5|5
1731917920000|2024-11-18 08:18:40|181529.2|181399.2|181478.6|181348.6|181529.2|181399.2|181468.1|181346.2|10
1731917930000|2024-11-18 08:18:50|181477|181347|181475.3|181345.3|181477|181347|181475.3|181345.3|2
1731917940000|2024-11-18 08:19:00|181473.8|181343.8|181439.5|181309.5|181473.8|181343.8|181429.5|181299.5|12
1731917960000|2024-11-18 08:19:20|181437.6|181307.6|181429.2|181299.2|181437.6|181307.6|181429.2|181299.2|2
1731917970000|2024-11-18 08:19:30|181427.5|181297.5|181387|181257|181427.5|181297.5|181387|181257|8
1731917980000|2024-11-18 08:19:40|181398|181268|181362.7|181232.7|181398|181268|181352.4|181222.4|9
1731917990000|2024-11-18 08:19:50|181353|181223|181350.1|181220.1|181363.5|181233.5|181341.8|181211.8|6
1731918000000|2024-11-18 08:20:00|181325.4|181195.4|181330|181200|181330|181200|181325.4|181195.4|4
1731918010000|2024-11-18 08:20:10|181340.1|181210.1|181340.1|181210.1|181340.1|181210.1|181340.1|181210.1|1
1731918020000|2024-11-18 08:20:20|181337.3|181207.3|181325.7|181195.7|181338.9|181208.9|181316.8|181186.8|12
1731918030000|2024-11-18 08:20:30|181317.4|181187.4|181327.5|181197.5|181327.5|181197.5|181317.4|181187.4|3
1731918040000|2024-11-18 08:20:40|181325.7|181195.7|181314.2|181184.2|181326.1|181196.1|181314.2|181184.2|5
1731918050000|2024-11-18 08:20:50|181312.5|181182.5|181312.5|181182.5|181312.5|181182.5|181301|181171|11
1731918060000|2024-11-18 08:21:00|181304.2|181174.2|181327.6|181197.6|181327.6|181197.6|181302.4|181172.4|7
1731918070000|2024-11-18 08:21:10|181329.5|181199.5|181329.5|181199.5|181329.5|181199.5|181329.5|181199.5|1
1731918080000|2024-11-18 08:21:20|181331.5|181201.5|181313.6|181183.6|181331.5|181201.5|181313.6|181183.6|8
1731918090000|2024-11-18 08:21:30|181311.7|181181.7|181328.4|181198.4|181328.7|181198.7|181311.7|181181.7|5
1731918100000|2024-11-18 08:21:40|181326.6|181196.6|181314.2|181184.2|181326.6|181196.6|181314.2|181184.2|3
1731918110000|2024-11-18 08:21:50|181316|181186|181337.7|181207.7|181338.3|181208.3|181316|181186|8
1731918120000|2024-11-18 08:22:00|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|181339.3|181209.3|1
1731918130000|2024-11-18 08:22:10|181340.9|181210.9|181341|181211|181344|181214|181340.9|181210.9|4
1731918160000|2024-11-18 08:22:40|181339|181209|181320.8|181190.8|181339|181209|181320.8|181190.8|5
1731918170000|2024-11-18 08:22:50|181320.4|181190.4|181277.2|181147.2|181320.4|181190.4|181272|181142|9
1731918180000|2024-11-18 08:23:00|181275.9|181145.9|181277.2|181147.2|181277.7|181147.7|181275.9|181145.9|9
1731918190000|2024-11-18 08:23:10|181279.8|181149.8|181296.7|181166.7|181301.7|181171.7|181279.8|181149.8|11
1731918200000|2024-11-18 08:23:20|181296|181166|181298.6|181168.6|181298.6|181168.6|181293.9|181163.9|9
1731918210000|2024-11-18 08:23:30|181297.9|181167.9|181276.2|181146.2|181297.9|181167.9|181275.7|181145.7|9
1731918220000|2024-11-18 08:23:40|181276|181146|181275.6|181145.6|181285.6|181155.6|181275.6|181145.6|9
1731918230000|2024-11-18 08:23:50|181274.9|181144.9|181265.2|181135.2|181275.8|181145.8|181265.2|181135.2|4
1731918240000|2024-11-18 08:24:00|181283.3|181153.3|181278.5|181148.5|181283.3|181153.3|181276.4|181146.4|7
1731918250000|2024-11-18 08:24:10|181279.1|181149.1|181278.4|181148.4|181291.6|181161.6|181278.4|181148.4|10
1731918260000|2024-11-18 08:24:20|181277.8|181147.8|181255.9|181125.9|181277.8|181147.8|181255.9|181125.9|13
1731918270000|2024-11-18 08:24:30|181259.2|181129.2|181257.1|181127.1|181259.2|181129.2|181253.9|181123.9|10
1731918280000|2024-11-18 08:24:40|181257.2|181127.2|181258.9|181128.9|181259.2|181129.2|181255.6|181125.6|10
1731918290000|2024-11-18 08:24:50|181258.7|181128.7|181190.8|181060.8|181259.7|181129.7|181190.8|181060.8|7
1731918300000|2024-11-18 08:25:00|181189.7|181059.7|181180.3|181050.3|181190.5|181060.5|181179.8|181049.8|9
1731918310000|2024-11-18 08:25:10|181180|181050|181196.4|181066.4|181208.8|181078.8|181180|181050|11
1731918320000|2024-11-18 08:25:20|181196.1|181066.1|181195.8|181065.8|181196.1|181066.1|181195.4|181065.4|4
1731918330000|2024-11-18 08:25:30|181196.4|181066.4|181199.8|181069.8|181204.8|181074.8|181196.4|181066.4|9
1731918340000|2024-11-18 08:25:40|181196.9|181066.9|181199.5|181069.5|181199.5|181069.5|181196.2|181066.2|6
1731918350000|2024-11-18 08:25:50|181199.7|181069.7|181211.2|181081.2|181211.2|181081.2|181190.3|181060.3|11
1731918360000|2024-11-18 08:26:00|181211|181081|181223.6|181093.6|181231.8|181101.8|181211|181081|13
1731918370000|2024-11-18 08:26:10|181211.5|181081.5|181214.1|181084.1|181214.4|181084.4|181210|181080|7
1731918380000|2024-11-18 08:26:20|181214.7|181084.7|181200.5|181070.5|181216.9|181086.9|181200.5|181070.5|7
1731918390000|2024-11-18 08:26:30|181197.6|181067.6|181197.9|181067.9|181197.9|181067.9|181195.9|181065.9|6
1731918400000|2024-11-18 08:26:40|181196.4|181066.4|181197.9|181067.9|181198.2|181068.2|181196.1|181066.1|6
1731918410000|2024-11-18 08:26:50|181196.6|181066.6|181203.6|181073.6|181206.8|181076.8|181196.6|181066.6|10
1731918420000|2024-11-18 08:27:00|181206.1|181076.1|181257.1|181127.1|181258.8|181128.8|181206.1|181076.1|19
1731918430000|2024-11-18 08:27:10|181256.6|181126.6|181234.1|181104.1|181257.1|181127.1|181232.9|181102.9|10
1731918440000|2024-11-18 08:27:20|181234.4|181104.4|181167.5|181037.5|181234.4|181104.4|181167.2|181037.2|12
1731918450000|2024-11-18 08:27:30|181169.2|181039.2|181183.5|181053.5|181183.5|181053.5|181169.2|181039.2|13
1731918460000|2024-11-18 08:27:40|181183.3|181053.3|181110.8|180980.8|181183.3|181053.3|181108.3|180978.3|15
1731918470000|2024-11-18 08:27:50|181108|180978|181086.3|180956.3|181108|180978|181083.3|180953.3|13
1731918480000|2024-11-18 08:28:00|181086|180956|181081.2|180951.2|181086|180956|181072.8|180942.8|11
1731918490000|2024-11-18 08:28:10|181081|180951|181082.7|180952.7|181112.6|180982.6|181081|180951|10
1731918500000|2024-11-18 08:28:20|181082.9|180952.9|181094.5|180964.5|181094.5|180964.5|181082.9|180952.9|8
1731918510000|2024-11-18 08:28:30|181095|180965|181100|180970|181104.1|180974.1|181095|180965|12
1731918520000|2024-11-18 08:28:40|181099.3|180969.3|181096.8|180966.8|181111.2|180981.2|181096.8|180966.8|15
1731918530000|2024-11-18 08:28:50|181097.1|180967.1|181083.4|180953.4|181098.6|180968.6|181083.4|180953.4|10
1731918540000|2024-11-18 08:29:00|181088.6|180958.6|181164.6|181034.6|181164.6|181037.1|181088.6|180958.6|18
1731918550000|2024-11-18 08:29:10|181162.8|181032.8|181189.8|181059.8|181189.8|181059.8|181162.8|181032.8|5
1731918560000|2024-11-18 08:29:20|181191.4|181061.4|181302|181172|181302|181172|181191.4|181061.4|15
1731918570000|2024-11-18 08:29:30|181301.2|181171.2|181263.7|181133.7|181301.7|181171.7|181258.1|181128.1|13
1731918580000|2024-11-18 08:29:40|181267.1|181137.1|181302.9|181172.9|181317.1|181187.1|181267.1|181137.1|7
1731918590000|2024-11-18 08:29:50|181315.9|181185.9|181293.2|181163.2|181319.6|181189.6|181278.8|181148.8|10
1731918600000|2024-11-18 08:30:00|181292.5|181162.5|181235|181145|181297.4|181167.4|181235|181127.4|12
1731918610000|2024-11-18 08:30:10|181280.9|181150.9|181245.9|181115.9|181282.1|181152.1|181208.1|181114.2|8
1731918620000|2024-11-18 08:30:20|181245.2|181115.2|181229|181099|181247.9|181117.9|181227.2|181097.2|12
1731918630000|2024-11-18 08:30:30|181228.7|181098.7|181237.1|181107.1|181240.1|181110.1|181228.5|181098.5|9
1731918640000|2024-11-18 08:30:40|181240.1|181110.1|181259.3|181129.3|181259.6|181129.6|181236.1|181106.1|15
1731918650000|2024-11-18 08:30:50|181260.3|181130.3|181284.7|181154.7|181288.2|181158.2|181260.3|181130.3|11
1731918660000|2024-11-18 08:31:00|181286.6|181156.6|181318|181188|181324.6|181194.6|181286.6|181156.6|8
1731918670000|2024-11-18 08:31:10|181315|181185|181313.9|181183.9|181321.3|181191.3|181313.3|181183.3|7
1731918680000|2024-11-18 08:31:20|181314.9|181184.9|181338.1|181208.1|181350.8|181220.8|181314.9|181184.9|16
1731918690000|2024-11-18 08:31:30|181337.1|181207.1|181343|181213|181343|181213|181337.1|181207.1|7
1731918700000|2024-11-18 08:31:40|181342.7|181212.7|181347.5|181217.5|181347.9|181217.9|181342.7|181212.7|12
1731918710000|2024-11-18 08:31:50|181344.8|181214.8|181364.6|181234.6|181366.9|181236.9|181342.2|181212.2|12
1731918720000|2024-11-18 08:32:00|181358.1|181228.1|181333.5|181203.5|181358.1|181228.1|181333.5|181203.5|8
1731918730000|2024-11-18 08:32:10|181333.2|181203.2|181341.7|181211.7|181348.3|181218.3|181332.5|181202.5|8
1731918740000|2024-11-18 08:32:20|181341.4|181211.4|181341.4|181211.4|181341.4|181211.4|181341.4|181211.4|1
1731918750000|2024-11-18 08:32:30|181347.1|181217.1|181359.5|181229.5|181361.8|181231.8|181343.8|181213.8|11
1731918760000|2024-11-18 08:32:40|181360.1|181230.1|181353.3|181263.3|181360.5|181270.3|181353.3|181230.1|10
1731918770000|2024-11-18 08:32:50|181361.4|181271.4|181358|181268|181361.4|181271.4|181352.9|181262.9|11
1731918780000|2024-11-18 08:33:00|181360.4|181270.4|181358.7|181268.7|181360.7|181270.7|181353.1|181263.1|14
1731918790000|2024-11-18 08:33:10|181356.2|181266.2|181350.9|181260.9|181358.7|181268.7|181350.2|181260.2|19
1731918800000|2024-11-18 08:33:20|181348.6|181258.6|181359.3|181269.3|181360|181270|181346.6|181256.6|7
1731918810000|2024-11-18 08:33:30|181359.6|181269.6|181362.6|181272.6|181362.6|181272.6|181359.6|181269.6|7
1731918820000|2024-11-18 08:33:40|181362.2|181272.2|181371.8|181281.8|181373.9|181283.9|181362.2|181272.2|4
1731918830000|2024-11-18 08:33:50|181364.2|181274.2|181373.8|181283.8|181373.8|181283.8|181363.5|181273.5|4
1731918840000|2024-11-18 08:34:00|181365.8|181275.8|181373|181283|181373|181283|181363.1|181273.1|4
1731918850000|2024-11-18 08:34:10|181363.1|181273.1|181372.8|181282.8|181372.8|181282.8|181363.1|181273.1|5
1731918860000|2024-11-18 08:34:20|181376.4|181286.4|181432.7|181302.7|181432.7|181302.7|181376.4|181286.4|3
1731918870000|2024-11-18 08:34:30|181438.7|181308.7|181439.1|181309.1|181439.7|181309.7|181434.7|181304.7|8
1731918880000|2024-11-18 08:34:40|181439.7|181309.7|181470.4|181340.4|181470.4|181340.4|181437.7|181307.7|11
1731918890000|2024-11-18 08:34:50|181470.7|181340.7|181471.4|181341.4|181472.4|181342.4|181470.7|181340.7|7
1731918900000|2024-11-18 08:35:00|181473.4|181343.4|181472.7|181342.7|181473.4|181343.4|181471|181341|6
1731918910000|2024-11-18 08:35:10|181473.4|181343.4|181412|181282|181473.4|181343.4|181412|181282|9
1731918920000|2024-11-18 08:35:20|181410.1|181280.1|181390.8|181260.8|181410.1|181280.1|181375.4|181245.4|10
1731918930000|2024-11-18 08:35:30|181389.1|181259.1|181389|181259|181389.1|181259.1|181370.3|181240.3|12
1731918940000|2024-11-18 08:35:40|181389.7|181259.7|181389.3|181259.3|181389.7|181259.7|181388.7|181258.7|3
1731918950000|2024-11-18 08:35:50|181389.7|181259.7|181389.3|181259.3|181390|181260|181388.7|181258.7|6
1731918960000|2024-11-18 08:36:00|181389|181259|181431.9|181301.9|181433.5|181303.5|181389|181259|13
1731918970000|2024-11-18 08:36:10|181431.6|181301.6|181415.8|181285.8|181440.7|181310.7|181415.8|181285.8|14
1731918980000|2024-11-18 08:36:20|181413.2|181283.2|181410.7|181280.7|181414.2|181284.2|181407.1|181277.1|7
1731918990000|2024-11-18 08:36:30|181407.4|181277.4|181402.3|181272.3|181407.4|181277.4|181387.1|181257.1|7
1731919000000|2024-11-18 08:36:40|181405.3|181275.3|181400.5|181270.5|181406.3|181276.3|181397.7|181267.7|12
1731919010000|2024-11-18 08:36:50|181400|181270|181405.3|181275.3|181405.3|181275.3|181384.6|181254.6|11
1731919020000|2024-11-18 08:37:00|181403.1|181273.1|181387|181257|181403.1|181273.1|181386.8|181256.8|9
1731919030000|2024-11-18 08:37:10|181386.5|181256.5|181358.1|181228.1|181387|181257|181358.1|181228.1|11
1731919040000|2024-11-18 08:37:20|181357.8|181227.8|181351.8|181221.8|181357.8|181227.8|181347.1|181217.1|12
1731919050000|2024-11-18 08:37:30|181352.8|181222.8|181357.6|181227.6|181357.6|181227.6|181351.8|181221.8|6
1731919060000|2024-11-18 08:37:40|181360.1|181230.1|181358.8|181228.8|181360.1|181230.1|181354.1|181224.1|11
1731919070000|2024-11-18 08:37:50|181359.3|181229.3|181360.9|181230.9|181360.9|181230.9|181353|181223|7
1731919080000|2024-11-18 08:38:00|181361.9|181231.9|181423.3|181293.3|181424.8|181294.8|181361.9|181231.9|16
1731919090000|2024-11-18 08:38:10|181425.2|181295.2|181449.2|181319.2|181455.2|181325.2|181425.2|181295.2|12
1731919100000|2024-11-18 08:38:20|181449.5|181319.5|181516.3|181386.3|181516.3|181386.3|181449.2|181319.2|13
1731919110000|2024-11-18 08:38:30|181518|181388|181516|181386|181520.3|181390.3|181516|181386|9
1731919120000|2024-11-18 08:38:40|181516.7|181386.7|181509.4|181379.4|181516.7|181386.7|181509|181379|9
1731919130000|2024-11-18 08:38:50|181509.9|181379.9|181516.1|181386.1|181516.1|181386.1|181509.4|181379.4|6
1731919140000|2024-11-18 08:39:00|181516.7|181386.7|181516.7|181386.7|181516.7|181386.7|181516.7|181386.7|1
1731919150000|2024-11-18 08:39:10|181516.1|181386.1|181456.6|181326.6|181516.1|181386.1|181456.6|181326.6|6
1731919160000|2024-11-18 08:39:20|181455.4|181325.4|181428.7|181298.7|181456.4|181326.4|181428.5|181298.5|10
1731919170000|2024-11-18 08:39:30|181429.7|181299.7|181427.4|181297.4|181429.7|181299.7|181427.2|181297.2|7
1731919180000|2024-11-18 08:39:40|181428.2|181298.2|181399.9|181269.9|181428.2|181298.2|181384.5|181254.5|19
1731919190000|2024-11-18 08:39:50|181399.7|181269.7|181364.9|181234.9|181401.1|181271.1|181364.9|181234.9|11
1731919200000|2024-11-18 08:40:00|181363.2|181233.2|181354.9|181224.9|181371|181241|181352.3|181222.3|13
1731919210000|2024-11-18 08:40:10|181352.3|181222.3|181319.3|181189.3|181352.3|181222.3|181317.5|181187.5|13
1731919220000|2024-11-18 08:40:20|181319.5|181189.5|181324.9|181194.9|181325.2|181195.2|181316.7|181186.7|8
1731919230000|2024-11-18 08:40:30|181327.5|181197.5|181333.4|181203.4|181335.4|181205.4|181327.5|181197.5|9
1731919240000|2024-11-18 08:40:40|181333.9|181203.9|181333.6|181203.6|181337.1|181207.1|181333.6|181203.6|7
1731919250000|2024-11-18 08:40:50|181333.3|181203.3|181330.5|181200.5|181338.4|181208.4|181330.5|181200.5|10
1731919260000|2024-11-18 08:41:00|181329|181199|181330.2|181200.2|181330.2|181200.2|181329|181199|3
1731919270000|2024-11-18 08:41:10|181330.5|181200.5|181295.8|181165.8|181330.5|181200.5|181295.6|181165.6|6
1731919280000|2024-11-18 08:41:20|181295.3|181165.3|181299.5|181169.5|181299.6|181169.6|181288.8|181158.8|12
1731919290000|2024-11-18 08:41:30|181300.8|181170.8|181293.8|181163.8|181300.8|181170.8|181293.8|181163.8|6
1731919300000|2024-11-18 08:41:40|181294.4|181164.4|181297.4|181167.4|181300.3|181170.3|181294.1|181164.1|9
1731919310000|2024-11-18 08:41:50|181299.9|181169.9|181305.2|181175.2|181309.2|181179.2|181299.9|181169.9|9
1731919320000|2024-11-18 08:42:00|181302.9|181172.9|181307.5|181177.5|181314.4|181184.4|181300.9|181170.9|13
1731919330000|2024-11-18 08:42:10|181308|181178|181357.2|181227.2|181359|181229|181308|181178|12
1731919340000|2024-11-18 08:42:20|181357.7|181227.7|181359.7|181229.7|181360|181230|181357.7|181227.7|7
1731919350000|2024-11-18 08:42:30|181360.5|181230.5|181364.7|181234.7|181364.7|181234.7|181360.4|181230.4|8
1731919360000|2024-11-18 08:42:40|181389|181259|181408.2|181278.2|181408.2|181278.2|181389|181259|10
1731919370000|2024-11-18 08:42:50|181408.4|181278.4|181410.1|181280.1|181415.5|181285.5|181408.4|181278.4|9
1731919380000|2024-11-18 08:43:00|181409.3|181279.3|181398.1|181268.1|181410.4|181280.4|181391.8|181261.8|9
1731919390000|2024-11-18 08:43:10|181399|181269|181405.3|181275.3|181405.3|181275.3|181388.8|181258.8|10
1731919400000|2024-11-18 08:43:20|181403.5|181273.5|181405.4|181275.4|181405.7|181275.7|181397.1|181267.1|6
1731919410000|2024-11-18 08:43:30|181404.9|181274.9|181387.5|181257.5|181404.9|181274.9|181387.5|181257.5|11
1731919420000|2024-11-18 08:43:40|181390.1|181260.1|181390.4|181260.4|181391.1|181261.1|181390.1|181260.1|6
1731919430000|2024-11-18 08:43:50|181390.1|181260.1|181405.6|181275.6|181405.6|181275.6|181383.1|181253.1|15
1731919440000|2024-11-18 08:44:00|181406.6|181276.6|181407.3|181277.3|181407.8|181277.8|181406.6|181276.6|5
1731919450000|2024-11-18 08:44:10|181406.6|181276.6|181407.5|181277.5|181407.8|181277.8|181406.6|181276.6|5
1731919460000|2024-11-18 08:44:20|181406.8|181276.8|181412.5|181282.5|181413|181283|181404.3|181274.3|12
1731919470000|2024-11-18 08:44:30|181411|181281|181411.7|181281.7|181412.5|181282.5|181410.7|181280.7|9
1731919480000|2024-11-18 08:44:40|181413.2|181283.2|181424.4|181294.4|181424.7|181294.7|181411.3|181281.3|11
1731919490000|2024-11-18 08:44:50|181412.6|181282.6|181414.2|181284.2|181414.2|181284.2|181410.7|181280.7|9
1731919500000|2024-11-18 08:45:00|181415.2|181285.2|181431.4|181301.4|181431.9|181301.9|181415.2|181285.2|12
1731919510000|2024-11-18 08:45:10|181441.1|181311.1|181441.1|181311.1|181441.4|181311.4|181441.1|181311.1|3
1731919520000|2024-11-18 08:45:20|181441.4|181311.4|181456|181326|181456.2|181326.2|181441.1|181311.1|7
1731919530000|2024-11-18 08:45:30|181490.2|181360.2|181464.6|181334.6|181490.2|181360.2|181464.6|181334.6|7
1731919540000|2024-11-18 08:45:40|181480|181350|181450.3|181320.3|181482.9|181352.9|181450.3|181320.3|10
1731919550000|2024-11-18 08:45:50|181449.8|181319.8|181443.3|181313.3|181456.8|181326.8|181443|181313|9
1731919560000|2024-11-18 08:46:00|181442.8|181312.8|181426.3|181296.3|181442.8|181312.8|181426.3|181296.3|9
1731919570000|2024-11-18 08:46:10|181427.8|181297.8|181424.8|181294.8|181427.8|181297.8|181423.5|181293.5|5
1731919580000|2024-11-18 08:46:20|181425.8|181295.8|181435.2|181305.2|181435.2|181305.2|181425.3|181295.3|4
1731919590000|2024-11-18 08:46:30|181435|181305|181431.2|181301.2|181435.9|181305.9|181429.9|181299.9|9
1731919600000|2024-11-18 08:46:40|181434.7|181304.7|181426.1|181296.1|181435.2|181305.2|181422.7|181292.7|12
1731919610000|2024-11-18 08:46:50|181426.4|181296.4|181427.1|181297.1|181428.1|181298.1|181426.4|181296.4|6
1731919620000|2024-11-18 08:47:00|181425.9|181295.9|181429.9|181299.9|181429.9|181299.9|181425.4|181295.4|9
1731919630000|2024-11-18 08:47:10|181429.6|181299.6|181446.6|181316.6|181449.3|181319.3|181429.6|181299.6|11
1731919640000|2024-11-18 08:47:20|181447|181317|181420.9|181290.9|181447.3|181317.3|181416.6|181286.6|10
1731919650000|2024-11-18 08:47:30|181416.6|181286.6|181426.8|181296.8|181426.8|181296.8|181416.6|181286.6|12
1731919660000|2024-11-18 08:47:40|181426.3|181296.3|181432.1|181302.1|181432.1|181302.1|181424.5|181294.5|11
1731919670000|2024-11-18 08:47:50|181430.6|181300.6|181431.1|181301.1|181431.9|181301.9|181430.6|181300.6|5
1731919680000|2024-11-18 08:48:00|181431.6|181301.6|181430.4|181300.4|181431.6|181301.6|181430.4|181300.4|6
1731919690000|2024-11-18 08:48:10|181430.9|181300.9|181399.4|181269.4|181431.6|181301.6|181399.4|181269.4|9
1731919700000|2024-11-18 08:48:20|181402.2|181272.2|181415.8|181285.8|181415.8|181285.8|181402.2|181272.2|9
1731919710000|2024-11-18 08:48:30|181414.7|181284.7|181390.1|181260.1|181414.7|181284.7|181390.1|181260.1|4
1731919720000|2024-11-18 08:48:40|181388.6|181258.6|181352.5|181222.5|181388.6|181258.6|181352.5|181222.5|5
1731919730000|2024-11-18 08:48:50|181352.2|181222.2|181353.5|181223.5|181353.5|181223.5|181352|181222|8
1731919740000|2024-11-18 08:49:00|181355.5|181225.5|181393.3|181263.3|181398.7|181268.7|181355.5|181225.5|9
1731919750000|2024-11-18 08:49:10|181396.5|181266.5|181404.9|181274.9|181404.9|181274.9|181394.7|181264.7|9
1731919760000|2024-11-18 08:49:20|181406.5|181276.5|181407.2|181277.2|181407.2|181277.2|181406.5|181276.5|2
1731919770000|2024-11-18 08:49:30|181406.8|181276.8|181404.5|181274.5|181406.8|181276.8|181402.8|181272.8|5
1731919800000|2024-11-18 08:50:00|181406.5|181276.5|181406.5|181276.5|181406.5|181276.5|181406.5|181276.5|1
1731919820000|2024-11-18 08:50:20|181406.8|181276.8|181406.5|181276.5|181406.8|181276.8|181406.5|181276.5|2
1731919840000|2024-11-18 08:50:40|181441.6|181351.6|181439.1|181349.1|181441.6|181351.6|181436.5|181346.5|7
1731919850000|2024-11-18 08:50:50|181440.8|181350.8|181440.1|181350.1|181441.1|181351.1|181440.1|181350.1|5
1731919860000|2024-11-18 08:51:00|181441.1|181351.1|181497.9|181367.9|181497.9|181383.7|181440.1|181350.1|13
1731919870000|2024-11-18 08:51:10|181501.9|181371.9|181512.4|181382.4|181516.9|181386.9|181494.5|181364.5|15
1731919880000|2024-11-18 08:51:20|181511.1|181381.1|181585.8|181455.8|181589.1|181459.1|181510.8|181380.8|13
1731919890000|2024-11-18 08:51:30|181586.1|181456.1|181567.1|181477.1|181590.8|181480.1|181563.5|181451.1|26
1731919900000|2024-11-18 08:51:40|181564.8|181474.8|181592.5|181462.5|181619.8|181489.8|181564.8|181462.5|23
1731919910000|2024-11-18 08:51:50|181596.4|181466.4|181592.7|181462.7|181603|181473|181591.7|181461.7|23
1731919920000|2024-11-18 08:52:00|181594.4|181464.4|181600.8|181470.8|181606.1|181476.1|181593.4|181463.4|18
1731919930000|2024-11-18 08:52:10|181588|181458|181593.5|181463.5|181597.6|181467.6|181588|181458|16
1731919940000|2024-11-18 08:52:20|181589.5|181459.5|181567.5|181437.5|181593.4|181463.4|181567.5|181437.5|22
1731919950000|2024-11-18 08:52:30|181565.8|181435.8|181574.5|181444.5|181581.2|181451.2|181565.8|181435.8|17
1731919960000|2024-11-18 08:52:40|181577.5|181447.5|181574.9|181444.9|181582.2|181452.2|181568.6|181438.6|17
1731919970000|2024-11-18 08:52:50|181573.9|181443.9|181492.2|181362.2|181574.3|181444.3|181492.2|181362.2|10
1731919980000|2024-11-18 08:53:00|181490.7|181360.7|181489.1|181359.1|181490.7|181360.7|181485.4|181355.4|4
1731919990000|2024-11-18 08:53:10|181490.8|181360.8|181490.8|181360.8|181490.8|181360.8|181490.8|181360.8|1
1731920010000|2024-11-18 08:53:30|181481.6|181351.6|181439.8|181309.8|181481.6|181351.6|181439.8|181309.8|9
1731920020000|2024-11-18 08:53:40|181496.2|181366.2|181505.6|181375.6|181508.4|181378.4|181495.6|181365.6|4
1731920030000|2024-11-18 08:53:50|181505.9|181375.9|181560.8|181430.8|181560.8|181430.8|181505.9|181375.9|13
1731920040000|2024-11-18 08:54:00|181562.6|181432.6|181578|181448|181589.8|181459.8|181562.6|181432.6|11
1731920050000|2024-11-18 08:54:10|181578.7|181448.7|181585|181455|181586|181456|181578.1|181448.1|7
1731920060000|2024-11-18 08:54:20|181585.3|181455.3|181599.9|181469.9|181599.9|181469.9|181584.3|181454.3|10
1731920070000|2024-11-18 08:54:30|181598.3|181468.3|181591.5|181461.5|181598.6|181468.6|181591.5|181461.5|7
1731920080000|2024-11-18 08:54:40|181594.8|181464.8|181591.5|181461.5|181595.5|181465.5|181591.5|181461.5|3
1731920100000|2024-11-18 08:55:00|181566.3|181436.3|181566.3|181436.3|181571.5|181441.5|181535.3|181405.3|14
1731920120000|2024-11-18 08:55:20|181567|181437|181581.5|181451.5|181581.5|181451.5|181566.3|181436.3|4
1731920130000|2024-11-18 08:55:30|181573.1|181443.1|181575.1|181445.1|181581.1|181451.1|181568.8|181438.8|16
1731920140000|2024-11-18 08:55:40|181569.1|181439.1|181568.4|181438.4|181577.5|181447.5|181568.1|181438.1|11
1731920150000|2024-11-18 08:55:50|181568.1|181438.1|181577.3|181447.3|181577.3|181447.3|181565.9|181435.9|7
1731920160000|2024-11-18 08:56:00|181575.8|181445.8|181579.7|181449.7|181579.7|181449.7|181564.9|181434.9|9
1731920170000|2024-11-18 08:56:10|181581.5|181451.5|181595.4|181465.4|181597.4|181467.4|181581.5|181451.5|10
1731920180000|2024-11-18 08:56:20|181597.4|181467.4|181607.7|181477.7|181608.7|181478.7|181597.4|181467.4|8
1731920190000|2024-11-18 08:56:30|181607.4|181477.4|181602.5|181472.5|181607.4|181477.4|181602.5|181472.5|4
1731920200000|2024-11-18 08:56:40|181592.9|181462.9|181569.2|181439.2|181592.9|181462.9|181568.5|181438.5|8
1731920210000|2024-11-18 08:56:50|181568.8|181438.8|181540.7|181410.7|181568.8|181438.8|181540.7|181410.7|9
1731920230000|2024-11-18 08:57:10|181539.2|181409.2|181490.4|181360.4|181539.2|181409.2|181490.4|181360.4|12
1731920240000|2024-11-18 08:57:20|181488.5|181358.5|181486.8|181356.8|181488.5|181358.5|181483.5|181353.5|4
1731920250000|2024-11-18 08:57:30|181480.2|181350.2|181471.2|181341.2|181480.2|181350.2|181470.9|181340.9|10
1731920260000|2024-11-18 08:57:40|181471.9|181341.9|181476.1|181346.1|181477.8|181347.8|181471.6|181341.6|10
1731920270000|2024-11-18 08:57:50|181474.8|181344.8|181475.4|181345.4|181476.5|181346.5|181474.8|181344.8|4
1731920280000|2024-11-18 08:58:00|181475.1|181345.1|181439.2|181309.2|181475.1|181345.1|181439.2|181309.2|8
1731920290000|2024-11-18 08:58:10|181438.2|181308.2|181438.9|181308.9|181438.9|181308.9|181438.2|181308.2|2
1731920300000|2024-11-18 08:58:20|181439.2|181309.2|181439.2|181309.2|181439.2|181309.2|181439.2|181309.2|1
1731920310000|2024-11-18 08:58:30|181437.4|181307.4|181439.6|181309.6|181439.6|181309.6|181429.3|181299.3|12
1731920320000|2024-11-18 08:58:40|181437.7|181307.7|181422.3|181292.3|181437.7|181307.7|181422.3|181292.3|3
1731920330000|2024-11-18 08:58:50|181422|181292|181423.7|181293.7|181423.7|181293.7|181417.3|181287.3|10
1731920340000|2024-11-18 08:59:00|181425.4|181295.4|181473.9|181343.9|181473.9|181343.9|181425.4|181295.4|10
1731920350000|2024-11-18 08:59:10|181476.2|181346.2|181507.5|181377.5|181507.5|181377.5|181476.2|181346.2|14
1731920360000|2024-11-18 08:59:20|181506.8|181376.8|181511.8|181381.8|181513.1|181383.1|181506.8|181376.8|7
1731920370000|2024-11-18 08:59:30|181514.1|181384.1|181513.2|181383.2|181514.8|181384.8|181513.2|181383.2|4
1731920380000|2024-11-18 08:59:40|181512.5|181382.5|181516.8|181386.8|181516.8|181386.8|181512.5|181382.5|6
1731920390000|2024-11-18 08:59:50|181517.1|181387.1|181553|181423|181557.3|181427.3|181516.8|181386.8|10
1731920400000|2024-11-18 09:00:00|181558.6|181428.6|181586.1|181456.1|181589.1|181459.1|181558.6|181428.6|14
1731920410000|2024-11-18 09:00:10|181584.8|181454.8|181585.1|181455.1|181587.1|181457.1|181584.1|181454.1|8
1731920420000|2024-11-18 09:00:20|181586.5|181456.5|181594.4|181464.4|181595.1|181465.1|181586.5|181456.5|5
1731920430000|2024-11-18 09:00:30|181594.7|181464.7|181597.1|181467.1|181597.1|181467.1|181593.7|181463.7|6
1731920440000|2024-11-18 09:00:40|181599.4|181469.4|181594.6|181464.6|181599.4|181469.4|181591.3|181461.3|8
1731920450000|2024-11-18 09:00:50|181593|181463|181588.3|181458.3|181596.3|181466.3|181588.3|181458.3|8
1731920460000|2024-11-18 09:01:00|181589.6|181459.6|181589.7|181459.7|181591.3|181461.3|181586.7|181456.7|6
1731920470000|2024-11-18 09:01:10|181591.3|181461.3|181594|181464|181594.3|181464.3|181591.3|181461.3|4
1731920480000|2024-11-18 09:01:20|181592.3|181462.3|181602.9|181472.9|181602.9|181472.9|181591.3|181461.3|5
1731920490000|2024-11-18 09:01:30|181603.9|181473.9|181566.1|181436.1|181603.9|181473.9|181566.1|181436.1|9
1731920500000|2024-11-18 09:01:40|181563.4|181433.4|181562.1|181432.1|181563.4|181433.4|181562.1|181432.1|3
1731920510000|2024-11-18 09:01:50|181560.4|181430.4|181559.4|181429.4|181560.4|181430.4|181559.4|181429.4|4
1731920520000|2024-11-18 09:02:00|181555.8|181425.8|181546.4|181416.4|181555.8|181425.8|181544.3|181414.3|12
1731920530000|2024-11-18 09:02:10|181541.4|181411.4|181513.4|181383.4|181541.4|181411.4|181466.9|181370.9|10
1731920540000|2024-11-18 09:02:20|181513|181383|181513|181383|181513|181383|181513|181383|1
1731920550000|2024-11-18 09:02:30|181513.4|181383.4|181513.4|181383.4|181513.4|181383.4|181513.4|181383.4|1
1731920570000|2024-11-18 09:02:50|181515|181385|181566.5|181436.5|181572.5|181442.5|181515|181385|11
1731920580000|2024-11-18 09:03:00|181568.1|181438.1|181590.9|181460.9|181590.9|181460.9|181568.1|181438.1|11
1731920590000|2024-11-18 09:03:10|181586.8|181456.8|181603.1|181473.1|181603.4|181473.4|181586.8|181456.8|14
1731920600000|2024-11-18 09:03:20|181604.9|181474.9|181670.7|181540.7|181670.7|181540.7|181604.9|181474.9|12
1731920610000|2024-11-18 09:03:30|181666.3|181536.3|181671.2|181541.2|181672.3|181542.3|181666.3|181536.3|12
1731920620000|2024-11-18 09:03:40|181672.5|181542.5|181671.9|181541.9|181673.5|181543.5|181670.5|181540.5|9
1731920630000|2024-11-18 09:03:50|181672.5|181542.5|181624.5|181534.5|181672.5|181542.5|181624.5|181534.5|9
1731920640000|2024-11-18 09:04:00|181626|181536|181662.8|181532.8|181687.1|181597.1|181626|181532.8|21
1731920650000|2024-11-18 09:04:10|181667.8|181537.8|181631|181541|181667.8|181541|181627.4|181516.2|12
1731920660000|2024-11-18 09:04:20|181632.6|181542.6|181635.5|181545.5|181654.5|181554.5|181628.5|181524.5|11
1731920670000|2024-11-18 09:04:30|181629.8|181539.8|181634.5|181544.5|181634.8|181544.8|181627.5|181537.5|9
1731920680000|2024-11-18 09:04:40|181630.8|181540.8|181633.6|181543.6|181635.8|181545.8|181629.5|181539.5|17
1731920690000|2024-11-18 09:04:50|181633.3|181543.3|181661.9|181531.9|181661.9|181549.9|181633.3|181522.6|8
1731920700000|2024-11-18 09:05:00|181657.6|181527.6|181661.3|181531.3|181661.9|181531.9|181657.6|181527.6|4
1731920710000|2024-11-18 09:05:10|181660.6|181530.6|181629.8|181539.8|181660.6|181539.8|181620.8|181521.9|12
1731920720000|2024-11-18 09:05:20|181625.5|181535.5|181643.6|181553.6|181643.6|181553.6|181625.5|181535.5|10
1731920730000|2024-11-18 09:05:30|181645.2|181555.2|181664.3|181534.3|181667.3|181555.2|181645.2|181532|8
1731920740000|2024-11-18 09:05:40|181666.3|181536.3|181690.4|181560.4|181690.4|181560.4|181666.3|181536.3|10
1731920750000|2024-11-18 09:05:50|181688.2|181558.2|181715.2|181585.2|181715.2|181585.2|181686.2|181556.2|6
1731920760000|2024-11-18 09:06:00|181717.4|181587.4|181717.9|181587.9|181721.7|181591.7|181717.2|181587.2|7
1731920770000|2024-11-18 09:06:10|181719.6|181589.6|181727.6|181597.6|181727.6|181597.6|181719.6|181589.6|9
1731920780000|2024-11-18 09:06:20|181729.1|181599.1|181755.8|181625.8|181793.6|181663.6|181729.1|181599.1|16
1731920790000|2024-11-18 09:06:30|181750.7|181620.7|181702.5|181572.5|181756.7|181626.7|181702.5|181572.5|13
1731920800000|2024-11-18 09:06:40|181702.2|181572.2|181646.4|181516.4|181702.2|181572.2|181646.4|181516.4|11
1731920810000|2024-11-18 09:06:50|181646.1|181516.1|181633.2|181503.2|181646.1|181516.1|181633.2|181503.2|12
1731920820000|2024-11-18 09:07:00|181634.2|181504.2|181610|181480|181634.2|181504.2|181601|181471|12
1731920830000|2024-11-18 09:07:10|181611.8|181481.8|181656.6|181526.6|181656.6|181526.6|181611.8|181481.8|12
1731920840000|2024-11-18 09:07:20|181656|181526|181601.8|181471.8|181658.6|181528.6|181601.8|181471.8|12
1731920850000|2024-11-18 09:07:30|181602.6|181472.6|181597.6|181467.6|181602.6|181472.6|181597.6|181467.6|7
1731920860000|2024-11-18 09:07:40|181597.9|181467.9|181603.6|181473.6|181604.6|181474.6|181597.9|181467.9|5
1731920870000|2024-11-18 09:07:50|181602.8|181472.8|181613|181483|181613.6|181483.6|181579.2|181449.2|14
1731920880000|2024-11-18 09:08:00|181614.8|181484.8|181595|181465|181626.6|181496.6|181592.6|181462.6|13
1731920890000|2024-11-18 09:08:10|181593.4|181463.4|181596.9|181466.9|181596.9|181466.9|181582.6|181452.6|13
1731920900000|2024-11-18 09:08:20|181598.9|181468.9|181605|181475|181605.3|181475.3|181598.9|181468.9|7
1731920910000|2024-11-18 09:08:30|181606|181476|181611.6|181481.6|181611.6|181481.6|181605.3|181475.3|5
1731920920000|2024-11-18 09:08:40|181613.2|181483.2|181612.5|181482.5|181614|181484|181611.8|181481.8|7
1731920930000|2024-11-18 09:08:50|181611.8|181481.8|181610.5|181520.5|181616.6|181522.3|181610.1|181481.5|11
1731920940000|2024-11-18 09:09:00|181596.8|181506.8|181611.6|181521.6|181611.6|181521.6|181595.6|181505.6|12
1731920950000|2024-11-18 09:09:10|181612.3|181522.3|181592.7|181502.7|181612.3|181522.3|181592.7|181502.7|6
1731920960000|2024-11-18 09:09:20|181590.9|181500.9|181620.3|181490.3|181620.3|181500.9|181590.9|181488.6|6
1731920970000|2024-11-18 09:09:30|181619.6|181489.6|181620.1|181490.1|181623.2|181493.2|181618.6|181488.6|9
1731920980000|2024-11-18 09:09:40|181618.1|181488.1|181604.7|181474.7|181619.1|181489.1|181604.5|181474.5|11
1731920990000|2024-11-18 09:09:50|181605|181475|181598.3|181468.3|181605|181475|181595.5|181465.5|10
1731921000000|2024-11-18 09:10:00|181598.5|181468.5|181599.5|181469.5|181599.5|181469.5|181598.5|181468.5|8
1731921010000|2024-11-18 09:10:10|181602.9|181472.9|181603.7|181473.7|181608|181478|181589.2|181459.2|13
1731921020000|2024-11-18 09:10:20|181603.4|181473.4|181578.8|181448.8|181603.9|181473.9|181577.7|181447.7|12
1731921030000|2024-11-18 09:10:30|181580.3|181450.3|181571.1|181441.1|181580.6|181450.6|181568.8|181438.8|11
1731921040000|2024-11-18 09:10:40|181570.8|181440.8|181574.8|181444.8|181574.9|181444.9|181569.4|181439.4|6
1731921050000|2024-11-18 09:10:50|181574.4|181444.4|181574.9|181444.9|181574.9|181444.9|181574.4|181444.4|7
1731921060000|2024-11-18 09:11:00|181575.4|181445.4|181571.3|181441.3|181575.4|181445.4|181571.3|181441.3|3
1731921070000|2024-11-18 09:11:10|181574.2|181444.2|181576.2|181446.2|181576.7|181446.7|181574.2|181444.2|6
1731921080000|2024-11-18 09:11:20|181578.6|181448.6|181617.5|181487.5|181619.6|181489.6|181578.6|181448.6|14
1731921090000|2024-11-18 09:11:30|181618.8|181488.8|181616.1|181486.1|181618.8|181488.8|181614.8|181484.8|7
1731921100000|2024-11-18 09:11:40|181604.9|181474.9|181589.1|181459.1|181604.9|181474.9|181589.1|181459.1|5
1731921110000|2024-11-18 09:11:50|181587.3|181457.3|181575.5|181445.5|181587.3|181457.3|181575.5|181445.5|4
1731921120000|2024-11-18 09:12:00|181556.5|181426.5|181548.5|181418.5|181559.5|181429.5|181546.8|181416.8|16
1731921130000|2024-11-18 09:12:10|181546|181416|181549.6|181419.6|181549.8|181419.8|181546|181416|5
1731921140000|2024-11-18 09:12:20|181549.3|181419.3|181549.1|181419.1|181549.3|181419.3|181546.7|181416.7|5
1731921150000|2024-11-18 09:12:30|181546.5|181416.5|181504.2|181374.2|181546.5|181416.5|181504.2|181374.2|13
1731921160000|2024-11-18 09:12:40|181500.7|181370.7|181497.9|181367.9|181505.2|181375.2|181497.5|181367.5|13
1731921170000|2024-11-18 09:12:50|181499.9|181369.9|181505.7|181375.7|181505.7|181375.7|181471.3|181341.3|15
1731921180000|2024-11-18 09:13:00|181504.1|181374.1|181540.3|181410.3|181540.3|181410.3|181504.1|181374.1|12
1731921190000|2024-11-18 09:13:10|181539.9|181409.9|181544.7|181414.7|181545.3|181415.3|181539.9|181409.9|9
1731921200000|2024-11-18 09:13:20|181545|181415|181541.5|181411.5|181545|181415|181539.9|181409.9|5
1731921210000|2024-11-18 09:13:30|181539.5|181409.5|181497.4|181367.4|181540.2|181410.2|181491.1|181361.1|11
1731921220000|2024-11-18 09:13:40|181443.2|181313.2|181427.5|181297.5|181443.2|181313.2|181421.8|181291.8|15
1731921230000|2024-11-18 09:13:50|181426.8|181296.8|181428.5|181298.5|181428.5|181298.5|181426.2|181296.2|6
1731921240000|2024-11-18 09:14:00|181428.8|181298.8|181428.2|181298.2|181428.8|181298.8|181427.8|181297.8|6
1731921250000|2024-11-18 09:14:10|181427.8|181297.8|181411.2|181281.2|181428.2|181298.2|181396.5|181266.5|11
1731921260000|2024-11-18 09:14:20|181410.5|181280.5|181465.8|181335.8|181465.8|181335.8|181398.9|181268.9|14
1731921270000|2024-11-18 09:14:30|181465.5|181335.5|181456.7|181326.7|181489.2|181359.2|181456.1|181326.1|15
1731921280000|2024-11-18 09:14:40|181454.4|181324.4|181460.8|181330.8|181460.8|181330.8|181444.9|181314.9|11
1731921290000|2024-11-18 09:14:50|181462.5|181332.5|181474.8|181344.8|181485.2|181355.2|181462.5|181332.5|12
1731921300000|2024-11-18 09:15:00|181477.1|181347.1|181525.7|181395.7|181525.7|181395.7|181477.1|181347.1|18
1731921310000|2024-11-18 09:15:10|181525.3|181395.3|181502.4|181372.4|181527.3|181397.3|181500.8|181370.8|10
1731921320000|2024-11-18 09:15:20|181501.8|181371.8|181495.2|181365.2|181501.8|181371.8|181489|181359|15
1731921330000|2024-11-18 09:15:30|181495.9|181365.9|181491.4|181361.4|181496.6|181366.6|181491.4|181361.4|8
1731921340000|2024-11-18 09:15:40|181486.3|181356.3|181446.8|181316.8|181486.3|181356.3|181446.8|181316.8|14
1731921350000|2024-11-18 09:15:50|181443.8|181313.8|181442.8|181312.8|181443.8|181313.8|181442.1|181312.1|8
1731921360000|2024-11-18 09:16:00|181441.8|181311.8|181446.7|181316.7|181446.7|181316.7|181430.4|181300.4|13
1731921370000|2024-11-18 09:16:10|181448.4|181318.4|181456.6|181326.6|181459.6|181329.6|181448.4|181318.4|9
1731921380000|2024-11-18 09:16:20|181453.9|181323.9|181449.1|181319.1|181454.6|181324.6|181444.9|181314.9|10
1731921390000|2024-11-18 09:16:30|181450.4|181320.4|181447.9|181317.9|181451.1|181321.1|181445.9|181315.9|7
1731921400000|2024-11-18 09:16:40|181450.6|181320.6|181455.6|181325.6|181455.6|181325.6|181450.6|181320.6|5
1731921410000|2024-11-18 09:16:50|181457.2|181327.2|181405.6|181275.6|181457.2|181327.2|181402.3|181272.3|13
1731921420000|2024-11-18 09:17:00|181408.3|181278.3|181430.5|181300.5|181430.5|181300.5|181402|181272|13
1731921430000|2024-11-18 09:17:10|181432.6|181302.6|181425.3|181295.3|181437.9|181307.9|181425.3|181295.3|10
1731921440000|2024-11-18 09:17:20|181423|181293|181419.3|181289.3|181423|181293|181419.3|181289.3|7
1731921450000|2024-11-18 09:17:30|181419|181289|181416.8|181286.8|181419.3|181289.3|181409.4|181279.4|11
1731921460000|2024-11-18 09:17:40|181416.5|181286.5|181428.3|181298.3|181435.3|181305.3|181416.5|181286.5|12
1731921470000|2024-11-18 09:17:50|181432|181302|181430.3|181300.3|181433.3|181303.3|181430.3|181300.3|8
1731921480000|2024-11-18 09:18:00|181431|181301|181431.7|181301.7|181431.7|181301.7|181430.3|181300.3|6
1731921490000|2024-11-18 09:18:10|181432.3|181302.3|181431.3|181301.3|181433|181303|181429.7|181299.7|8
1731921500000|2024-11-18 09:18:20|181431.7|181301.7|181410|181280|181432|181302|181410|181280|8
1731921510000|2024-11-18 09:18:30|181404.1|181274.1|181391.3|181261.3|181404.1|181274.1|181391.3|181261.3|13
1731921530000|2024-11-18 09:18:50|181392.8|181262.8|181387.8|181257.8|181402.3|181272.3|181387.8|181257.8|11
1731921540000|2024-11-18 09:19:00|181387.6|181257.6|181331.5|181201.5|181387.8|181257.8|181329.5|181199.5|10
1731921550000|2024-11-18 09:19:10|181328.5|181198.5|181303.5|181173.5|181328.5|181198.5|181302.9|181172.9|9
1731921560000|2024-11-18 09:19:20|181305.4|181175.4|181305.5|181175.5|181315.5|181185.5|181304.5|181174.5|9
1731921570000|2024-11-18 09:19:30|181304.8|181174.8|181301.6|181171.6|181304.8|181174.8|181299.9|181169.9|11
1731921580000|2024-11-18 09:19:40|181299.9|181169.9|181300.2|181170.2|181300.2|181170.2|181299.6|181169.6|4
1731921590000|2024-11-18 09:19:50|181300.5|181170.5|181299.6|181169.6|181301.6|181171.6|181299.6|181169.6|6
1731921600000|2024-11-18 09:20:00|181297.9|181167.9|181287.4|181157.4|181297.9|181167.9|181287.4|181157.4|9
1731921610000|2024-11-18 09:20:10|181285.9|181155.9|181271|181141|181285.9|181155.9|181270.6|181140.6|10
1731921620000|2024-11-18 09:20:20|181271.3|181141.3|181249.2|181119.2|181272|181142|181237.2|181107.2|15
1731921630000|2024-11-18 09:20:30|181247|181117|181260.9|181130.9|181260.9|181130.9|181224.1|181094.1|17
1731921640000|2024-11-18 09:20:40|181260.2|181130.2|181262.4|181132.4|181262.4|181132.4|181257.5|181127.5|10
1731921650000|2024-11-18 09:20:50|181264.4|181134.4|181262.1|181132.1|181281.1|181151.1|181262.1|181132.1|11
1731921660000|2024-11-18 09:21:00|181259.4|181129.4|181261.8|181131.8|181261.8|181131.8|181259.4|181129.4|5
1731921670000|2024-11-18 09:21:10|181263.6|181133.6|181269.4|181139.4|181283.6|181153.6|181263.6|181133.6|9
1731921680000|2024-11-18 09:21:20|181270.4|181140.4|181248|181118|181272.9|181142.9|181248|181118|11
1731921690000|2024-11-18 09:21:30|181249.3|181119.3|181262.1|181132.1|181271.2|181141.2|181249.3|181119.3|12
1731921700000|2024-11-18 09:21:40|181263.5|181133.5|181278|181148|181281.1|181151.1|181263.5|181133.5|10
1731921710000|2024-11-18 09:21:50|181275.4|181145.4|181278.9|181148.9|181281.9|181151.9|181269.8|181139.8|13
1731921720000|2024-11-18 09:22:00|181277.2|181147.2|181036.6|180906.6|181277.2|181147.2|181032.7|180886|28
1731921730000|2024-11-18 09:22:10|181039.5|180909.5|181053.9|180923.9|181070.2|180929.4|180978.6|180832.5|29
1731921740000|2024-11-18 09:22:20|181057.9|180927.9|181144.5|181014.5|181180.3|181014.5|181033.6|180903.6|24
1731921750000|2024-11-18 09:22:30|181144.3|181014.3|181159.5|180958|181179.5|181014.3|181100.6|180885|31
1731921760000|2024-11-18 09:22:40|181162.1|180956.3|181099.9|180969.9|181170.4|181024.4|181090|180890.3|38
1731921770000|2024-11-18 09:22:50|181098.5|180968.5|181052|180922|181159.3|180979.5|181044.2|180845|28
1731921780000|2024-11-18 09:23:00|181088.4|180958.4|181103.3|180973.3|181149|180993|181083.4|180921.5|34
1731921790000|2024-11-18 09:23:10|181101.8|180971.8|181120.5|180990.5|181148.9|181018.9|181084.9|180954.9|28
1731921800000|2024-11-18 09:23:20|181121.3|180991.3|181122.3|180992.3|181137.2|181007.2|181112.1|180982.1|17
1731921810000|2024-11-18 09:23:30|181121.7|180991.7|181111.3|180860.7|181122|180993|181058.7|180860.7|33
1731921820000|2024-11-18 09:23:40|181007.8|180877.8|180949.8|180859.8|181015.2|180885.2|180949.8|180859.8|17
1731921830000|2024-11-18 09:23:50|180950.8|180860.8|181016.6|180886.6|181025.5|180895.5|180950.5|180860.5|11
1731921840000|2024-11-18 09:24:00|181014.9|180884.9|181021|180891|181026.4|180896.4|181014.9|180884.9|9
1731921850000|2024-11-18 09:24:10|181022.4|180892.4|181060.3|180930.3|181121.4|180991.4|181022.4|180892.4|19
1731921860000|2024-11-18 09:24:20|181066.3|180936.3|181014.7|180884.7|181066.3|180936.3|181014.7|180884.7|19
1731921870000|2024-11-18 09:24:30|181020.6|180890.6|181087.9|180957.9|181089.6|180959.6|181016.4|180886.4|20
1731921880000|2024-11-18 09:24:40|181076.2|180946.2|181096.7|180966.7|181096.7|180966.7|181076.2|180946.2|13
1731921890000|2024-11-18 09:24:50|181098.6|180968.6|181098.6|180968.6|181102.4|180972.4|181096.1|180966.1|15
1731921900000|2024-11-18 09:25:00|181098.7|180968.7|181096.3|180966.3|181098.7|180968.7|181092.7|180962.7|14
1731921910000|2024-11-18 09:25:10|181098.1|180968.1|181097.8|180967.8|181100|180970|181095.2|180965.2|8
1731921920000|2024-11-18 09:25:20|181098.2|180968.2|181102.3|180972.3|181105.3|180975.3|181082.9|180952.9|12
1731921930000|2024-11-18 09:25:30|181103.6|180973.6|181102.3|180972.3|181103.7|180973.7|181099.8|180969.8|9
1731921940000|2024-11-18 09:25:40|181101.4|180971.4|181079.5|180949.5|181101.4|180971.4|181079.5|180949.5|13
1731921950000|2024-11-18 09:25:50|181080.2|180950.2|181116.8|181026.8|181116.8|181026.8|181069.3|180939.3|17
1731921960000|2024-11-18 09:26:00|181115.5|181025.5|181097.1|181007.1|181115.5|181025.5|181097.1|181007.1|4
1731921970000|2024-11-18 09:26:10|181095.7|181005.7|181094.2|181004.2|181128.5|181038.5|181094.2|180987.5|6
1731921980000|2024-11-18 09:26:20|181092.5|181002.5|181115.1|180985.1|181115.1|181005.1|181081.7|180985.1|9
1731921990000|2024-11-18 09:26:30|181113.4|180983.4|181090.9|180960.9|181113.4|180983.4|181089.1|180959.1|8
1731922000000|2024-11-18 09:26:40|181090.5|180960.5|181075.8|180945.8|181090.5|180960.5|181075.3|180945.3|9
1731922010000|2024-11-18 09:26:50|181074.7|180944.7|181061.6|180931.6|181075.5|180945.5|181061.6|180931.6|6
1731922020000|2024-11-18 09:27:00|181064.8|180934.8|181074.5|180944.5|181075|180945|181056.5|180926.5|10
1731922030000|2024-11-18 09:27:10|181072.7|180942.7|181070.2|180940.2|181077.3|180947.3|181059.5|180929.5|10
1731922040000|2024-11-18 09:27:20|181072.5|180942.5|181079.3|180949.3|181081.3|180951.3|181072.5|180942.5|8
1731922050000|2024-11-18 09:27:30|181081.1|180951.1|181090.6|180960.6|181090.6|180960.6|181081.1|180951.1|5
1731922060000|2024-11-18 09:27:40|181089.1|180959.1|181095.4|180965.4|181095.4|180965.4|181088.6|180958.6|5
1731922070000|2024-11-18 09:27:50|181093.7|180963.7|181077.5|180947.5|181095.7|180965.7|181077.1|180947.1|16
1731922080000|2024-11-18 09:28:00|181076.7|180946.7|181078|180948|181078.4|180948.4|181076.7|180946.7|4
1731922090000|2024-11-18 09:28:10|181083|180953|181075.5|180945.5|181087|180957|181075.5|180945.5|10
1731922100000|2024-11-18 09:28:20|181065.3|180935.3|181017.2|180887.2|181065.3|180935.3|181010.8|180880.8|17
1731922110000|2024-11-18 09:28:30|181007.7|180877.7|181002.1|180872.1|181007.7|180877.7|180997.3|180867.3|13
1731922120000|2024-11-18 09:28:40|181000.4|180870.4|181001.4|180871.4|181002.4|180872.4|181000.4|180870.4|9
1731922130000|2024-11-18 09:28:50|180999.2|180869.2|180997.2|180867.2|180999.2|180869.2|180997.2|180867.2|6
1731922140000|2024-11-18 09:29:00|180995|180865|181008.4|180878.4|181008.4|180878.4|180995|180865|12
1731922150000|2024-11-18 09:29:10|181009.1|180879.1|181007.4|180877.4|181010.1|180880.1|181007.4|180877.4|9
1731922160000|2024-11-18 09:29:20|181009.9|180879.9|181009|180879|181010.3|180880.3|181008.1|180878.1|7
1731922170000|2024-11-18 09:29:30|181006.6|180876.6|181009.3|180879.3|181009.6|180879.6|181006.6|180876.6|6
1731922180000|2024-11-18 09:29:40|181010|180880|181008.1|180878.1|181011|180881|181008.1|180878.1|6
1731922190000|2024-11-18 09:29:50|181010.3|180880.3|181011.3|180881.3|181013.1|180883.1|181009.5|180879.5|9
1731922200000|2024-11-18 09:30:00|181010.9|180880.9|181005|180875|181011.3|180881.3|180998.1|180868.1|8
1731922210000|2024-11-18 09:30:10|181007.3|180877.3|181008.1|180878.1|181010.8|180880.8|181004.6|180874.6|14
1731922220000|2024-11-18 09:30:20|181007.4|180877.4|181001.6|180871.6|181008.1|180878.1|181000.3|180870.3|10
1731922230000|2024-11-18 09:30:30|180999.6|180869.6|180992.6|180862.6|181001|180871|180979.6|180849.6|14
1731922240000|2024-11-18 09:30:40|180993.2|180863.2|181000.4|180870.4|181006.3|180876.3|180993.2|180863.2|19
1731922250000|2024-11-18 09:30:50|180996.7|180866.7|180985|180855|180996.7|180866.7|180980.3|180850.3|14
1731922260000|2024-11-18 09:31:00|180985.9|180855.9|180990.2|180860.2|180990.2|180860.2|180982.3|180852.3|21
1731922270000|2024-11-18 09:31:10|180993.1|180863.1|180993.3|180863.3|180993.4|180863.4|180989|180859|13
1731922280000|2024-11-18 09:31:20|180992.3|180862.3|181013.9|180883.9|181013.9|180883.9|180980|180850|18
1731922290000|2024-11-18 09:31:30|181011.5|180881.5|181015.5|180885.5|181015.5|180885.5|180998.6|180868.6|8
1731922310000|2024-11-18 09:31:50|181015.9|180885.9|181015.5|180885.5|181016.2|180886.2|181015.5|180885.5|5
1731922320000|2024-11-18 09:32:00|181018.7|180888.7|181017.7|180887.7|181018.7|180888.7|181015.6|180885.6|6
1731922330000|2024-11-18 09:32:10|181018|180888|181019|180889|181019|180889|181017.7|180887.7|5
1731922340000|2024-11-18 09:32:20|181019.3|180889.3|181019|180889|181019.4|180889.4|181017.6|180887.6|8
1731922350000|2024-11-18 09:32:30|181019.4|180889.4|181019.4|180889.4|181019.4|180889.4|181019|180889|3
1731922360000|2024-11-18 09:32:40|181022.4|180892.4|181019.7|180889.7|181022.4|180892.4|181019.7|180889.7|2
1731922370000|2024-11-18 09:32:50|181019.6|180889.6|181020.6|180890.6|181020.6|180890.6|181019.6|180889.6|4
1731922380000|2024-11-18 09:33:00|181080.7|180950.7|181087.9|180957.9|181088.5|180958.5|181076.8|180946.8|13
1731922390000|2024-11-18 09:33:10|181088.2|180958.2|181089.1|180959.1|181091.7|180961.7|181088.2|180958.2|8
1731922400000|2024-11-18 09:33:20|181090.1|180960.1|181090.7|180960.7|181090.7|180960.7|181088.4|180958.4|10
1731922410000|2024-11-18 09:33:30|181089.4|180959.4|181075.8|180945.8|181089.4|180959.4|181075.8|180945.8|13
1731922420000|2024-11-18 09:33:40|181073.5|180943.5|181104.2|180974.2|181104.2|180974.2|181061.5|180931.5|13
1731922450000|2024-11-18 09:34:10|181105.9|180975.9|181105.9|180975.9|181105.9|180975.9|181105.9|180975.9|1
1731922460000|2024-11-18 09:34:20|181106.2|180976.2|181105.9|180975.9|181106.2|180976.2|181105.9|180975.9|2
1731922470000|2024-11-18 09:34:30|181108.2|180978.2|181105.9|180975.9|181108.2|180978.2|181105.9|180975.9|2
1731922480000|2024-11-18 09:34:40|181095.6|181005.6|181089.4|180999.4|181095.6|181005.6|181085.9|180995.9|9
1731922490000|2024-11-18 09:34:50|181087.4|180997.4|181089.1|180999.1|181089.1|180999.1|181087.4|180997.4|3
1731922500000|2024-11-18 09:35:00|181089.7|180999.7|181089.7|180999.7|181089.7|180999.7|181089.7|180999.7|1
1731922510000|2024-11-18 09:35:10|181091.5|181001.5|181164|181074|181164|181074|181091.5|181001.5|5
1731922520000|2024-11-18 09:35:20|181162.4|181072.4|181165.6|181075.6|181165.6|181075.6|181162.4|181072.4|3
1731922540000|2024-11-18 09:35:40|181165.4|181075.4|181165.4|181075.4|181165.4|181075.4|181165.4|181075.4|1
1731922550000|2024-11-18 09:35:50|181219.2|181129.2|181221.2|181131.2|181221.2|181131.2|181207.9|181117.9|4
1731922560000|2024-11-18 09:36:00|181184.3|181094.3|181213.1|181083.1|181214.9|181094.3|181184.3|181082.9|4
1731922570000|2024-11-18 09:36:10|181214.8|181084.8|181202.2|181072.2|181226.3|181096.3|181202.2|181072.2|8
1731922580000|2024-11-18 09:36:20|181200.6|181070.6|181209|181079|181209|181079|181195.3|181065.3|6
1731922590000|2024-11-18 09:36:30|181209.3|181079.3|181212.9|181082.9|181212.9|181082.9|181202.7|181072.7|5
1731922610000|2024-11-18 09:36:50|181211|181081|181201.1|181071.1|181211|181081|181201.1|181071.1|3
1731922620000|2024-11-18 09:37:00|181199.6|181069.6|181199.6|181069.6|181199.6|181069.6|181199.6|181069.6|1
1731922650000|2024-11-18 09:37:30|181120|181030|181082.2|180952.2|181125.3|181030|181082.2|180952.2|10
1731922660000|2024-11-18 09:37:40|181077.5|180947.5|181078.4|180948.4|181085.6|180955.6|181077.5|180947.5|11
1731922670000|2024-11-18 09:37:50|181078|180948|181063.4|180933.4|181078|180948|181057.1|180927.1|16
1731922680000|2024-11-18 09:38:00|181062.7|180932.7|181092.9|180962.9|181092.9|180962.9|181062.7|180932.7|15
1731922690000|2024-11-18 09:38:10|181092.7|180962.7|181091.2|180961.2|181093.8|180963.8|181091.2|180961.2|9
1731922700000|2024-11-18 09:38:20|181087.6|180957.6|181073|180943|181087.6|180957.6|181073|180943|10
1731922710000|2024-11-18 09:38:30|181071.3|180941.3|181070.3|180940.3|181071.3|180941.3|181070.3|180940.3|7
1731922720000|2024-11-18 09:38:40|181070.7|180940.7|181069|180939|181070.7|180940.7|181068|180938|5
1731922730000|2024-11-18 09:38:50|181068.6|180938.6|181068.3|180938.3|181068.6|180938.6|181067.6|180937.6|4
1731922740000|2024-11-18 09:39:00|181068.6|180938.6|181069.7|180939.7|181069.7|180939.7|181058.7|180928.7|12
1731922750000|2024-11-18 09:39:10|181065.7|180935.7|181065.4|180935.4|181071.4|180941.4|181062|180932|14
1731922760000|2024-11-18 09:39:20|181065.7|180935.7|181069.5|180939.5|181069.5|180939.5|181065.7|180935.7|6
1731922770000|2024-11-18 09:39:30|181068|180938|181067.3|180937.3|181068|180938|181065|180935|7
1731922780000|2024-11-18 09:39:40|181067|180937|181068.6|180938.6|181069.6|180939.6|181067|180937|6
1731922790000|2024-11-18 09:39:50|181069|180939|181069.3|180939.3|181069.3|180939.3|181069|180939|2
1731922800000|2024-11-18 09:40:00|181067.3|180937.3|181079|180949|181079.3|180949.3|181065.6|180935.6|11
1731922810000|2024-11-18 09:40:10|181077.8|180947.8|181062.3|180932.3|181077.8|180947.8|181062.3|180932.3|8
1731922820000|2024-11-18 09:40:20|181060.7|180930.7|181058.7|180928.7|181064.3|180934.3|181058|180928|8
1731922830000|2024-11-18 09:40:30|181058|180928|181067.6|180937.6|181067.6|180937.6|181058|180928|8
1731922840000|2024-11-18 09:40:40|181069.3|180939.3|181070.3|180940.3|181070.9|180940.9|181069.3|180939.3|5
1731922850000|2024-11-18 09:40:50|181069.9|180939.9|181027|180897|181069.9|180939.9|181022.4|180892.4|11
1731922860000|2024-11-18 09:41:00|181025|180895|181026.3|180896.3|181028|180898|181025|180895|11
1731922870000|2024-11-18 09:41:10|181027.6|180897.6|181025.2|180895.2|181028|180898|181024|180894|11
1731922880000|2024-11-18 09:41:20|181024.8|180894.8|181032.8|180902.8|181032.8|180902.8|181024.8|180894.8|6
1731922890000|2024-11-18 09:41:30|181031.5|180901.5|181029.2|180899.2|181031.5|180901.5|181027.2|180897.2|6
1731922900000|2024-11-18 09:41:40|181028.9|180898.9|181032.3|180902.3|181038.2|180908.2|181028.9|180898.9|7
1731922910000|2024-11-18 09:41:50|181033.9|180903.9|181034.5|180904.5|181037.1|180907.1|181033.9|180903.9|6
1731922920000|2024-11-18 09:42:00|181033.5|180903.5|181039.6|180909.6|181039.6|180909.6|181032.8|180902.8|7
1731922930000|2024-11-18 09:42:10|181035.3|180905.3|181051.2|180921.2|181052.8|180922.8|181035.3|180905.3|10
1731922940000|2024-11-18 09:42:20|181048.8|180918.8|181138.9|181008.9|181138.9|181008.9|181048.8|180918.8|15
1731922950000|2024-11-18 09:42:30|181140.7|181010.7|181120.8|180990.8|181149.7|181019.7|181120.8|180990.8|10
1731922960000|2024-11-18 09:42:40|181113.6|180983.6|181075|180945|181119.8|180989.8|181075|180945|11
1731922970000|2024-11-18 09:42:50|181074.7|180944.7|181038.4|180908.4|181074.7|180944.7|181038.4|180908.4|10
1731922980000|2024-11-18 09:43:00|181036.8|180906.8|181013.1|180883.1|181036.8|180906.8|181008.8|180878.8|11
1731922990000|2024-11-18 09:43:10|181018.1|180888.1|181020.4|180890.4|181020.4|180890.4|181012.6|180882.6|11
1731923000000|2024-11-18 09:43:20|181020.8|180890.8|181026|180896|181026|180896|181020.4|180890.4|9
1731923010000|2024-11-18 09:43:30|181028.7|180898.7|181044|180914|181046.5|180916.5|181028.7|180898.7|10
1731923020000|2024-11-18 09:43:40|181044.2|180914.2|181047.8|180917.8|181047.8|180917.8|181044.2|180914.2|5
1731923030000|2024-11-18 09:43:50|181047.5|180917.5|181047.3|180917.3|181050.5|180920.5|181046.7|180916.7|7
1731923040000|2024-11-18 09:44:00|181047|180917|181051|180921|181051.6|180921.6|181046.3|180916.3|11
1731923050000|2024-11-18 09:44:10|181077.9|180987.9|181102.4|180972.4|181121.8|180991.8|181077.9|180971|15
1731923060000|2024-11-18 09:44:20|181101.8|180971.8|181099.8|180969.8|181102.1|180972.1|181099.1|180969.1|8
1731923070000|2024-11-18 09:44:30|181101.1|180971.1|181101.1|180971.1|181101.8|180971.8|181099.8|180969.8|4
1731923080000|2024-11-18 09:44:40|181098.8|180968.8|181096.4|180966.4|181098.8|180968.8|181095.4|180965.4|6
1731923090000|2024-11-18 09:44:50|181096.1|180966.1|181044.5|180914.5|181096.1|180966.1|181034.1|180904.1|8
1731923100000|2024-11-18 09:45:00|181045.5|180915.5|181042.1|180912.1|181045.5|180915.5|181042.1|180912.1|7
1731923110000|2024-11-18 09:45:10|181041.8|180911.8|181041.8|180911.8|181041.8|180911.8|181040.8|180910.8|7
1731923120000|2024-11-18 09:45:20|181042.1|180912.1|181024.7|180894.7|181043.4|180913.4|181017.4|180887.4|12
1731923130000|2024-11-18 09:45:30|181024|180894|181014|180884|181024|180894|181013.4|180883.4|6
1731923150000|2024-11-18 09:45:50|181012.3|180882.3|180998.5|180868.5|181012.3|180882.3|180997.2|180867.2|3
1731923160000|2024-11-18 09:46:00|180999.2|180869.2|181000.5|180870.5|181000.5|180870.5|180999.2|180869.2|2
1731923170000|2024-11-18 09:46:10|181002.6|180872.6|181002.1|180872.1|181007|180877|181000.5|180870.5|7
1731923180000|2024-11-18 09:46:20|181001.8|180871.8|180992.7|180862.7|181001.8|180871.8|180989.4|180859.4|7
1731923190000|2024-11-18 09:46:30|180993|180863|180992.7|180862.7|180993|180863|180992.7|180862.7|2
1731923200000|2024-11-18 09:46:40|180993|180863|180996.7|180866.7|180996.7|180866.7|180993|180863|7
1731923210000|2024-11-18 09:46:50|180996.4|180866.4|180996|180866|180996.4|180866.4|180996|180866|2
1731923220000|2024-11-18 09:47:00|180995.4|180865.4|180992|180862|180995.8|180865.8|180986.7|180856.7|7
1731923230000|2024-11-18 09:47:10|180994|180864|180996.4|180866.4|180996.4|180866.4|180994|180864|4
1731923240000|2024-11-18 09:47:20|180994.7|180864.7|180949.9|180819.9|180994.7|180864.7|180949.9|180819.9|12
1731923250000|2024-11-18 09:47:30|180949.6|180819.6|180950.6|180820.6|180952|180822|180949.3|180819.3|4
1731923270000|2024-11-18 09:47:50|180953.9|180823.9|180954.5|180824.5|180961.1|180831.1|180952.8|180822.8|10
1731923280000|2024-11-18 09:48:00|180953.5|180823.5|180933.2|180803.2|180954.5|180824.5|180933.2|180803.2|17
1731923290000|2024-11-18 09:48:10|180932.6|180802.6|180927.2|180797.2|180932.6|180802.6|180925.5|180795.5|13
1731923300000|2024-11-18 09:48:20|180930.7|180800.7|180923|180793|180943.6|180813.6|180923|180793|13
1731923310000|2024-11-18 09:48:30|180921.3|180791.3|180939.8|180809.8|180941.1|180811.1|180919.6|180789.6|11
1731923320000|2024-11-18 09:48:40|180939.4|180809.4|180942.6|180812.6|180942.6|180812.6|180939.1|180809.1|7
1731923330000|2024-11-18 09:48:50|180941.6|180811.6|180945.3|180815.3|180945.3|180815.3|180941.6|180811.6|7
1731923340000|2024-11-18 09:49:00|180945|180815|181012.7|180882.7|181059.6|180929.6|180945|180815|15
1731923350000|2024-11-18 09:49:10|181011.7|180881.7|181006|180876|181011.7|180881.7|181006|180876|7
1731923370000|2024-11-18 09:49:30|181005|180875|181004.6|180874.6|181005|180875|181004.6|180874.6|2
1731923380000|2024-11-18 09:49:40|181005|180875|181004.6|180874.6|181006|180876|181004.6|180874.6|5
1731923390000|2024-11-18 09:49:50|181002.2|180872.2|180965.4|180835.4|181002.2|180872.2|180943.1|180813.1|7
1731923400000|2024-11-18 09:50:00|180963.6|180833.6|180965.3|180835.3|180965.3|180835.3|180963.6|180833.6|2
1731923410000|2024-11-18 09:50:10|180963.3|180833.3|180972.2|180842.2|180972.2|180842.2|180963.3|180833.3|6
1731923420000|2024-11-18 09:50:20|180971.9|180841.9|180970.9|180840.9|180974.9|180844.9|180969.9|180839.9|10
1731923430000|2024-11-18 09:50:30|180967.1|180837.1|180960.6|180830.6|180969|180839|180960.6|180830.6|13
1731923440000|2024-11-18 09:50:40|180961.6|180831.6|180960.9|180830.9|180961.6|180831.6|180960.6|180830.6|6
1731923450000|2024-11-18 09:50:50|180949|180819|180946.7|180816.7|180949|180819|180940.9|180810.9|12
1731923460000|2024-11-18 09:51:00|180946.2|180816.2|180946.7|180816.7|180946.9|180816.9|180946.2|180816.2|6
1731923470000|2024-11-18 09:51:10|180943.6|180813.6|180938.3|180808.3|180943.6|180813.6|180938.3|180808.3|2
1731923480000|2024-11-18 09:51:20|180938|180808|180926.9|180796.9|180938|180808|180923.2|180793.2|10
1731923490000|2024-11-18 09:51:30|180935.6|180805.6|180923.5|180793.5|180935.6|180805.6|180920.8|180790.8|10
1731923500000|2024-11-18 09:51:40|180921.8|180791.8|180923.5|180793.5|180923.5|180793.5|180921.8|180791.8|6
1731923510000|2024-11-18 09:51:50|180923.8|180793.8|180924.2|180794.2|180924.5|180794.5|180921.2|180791.2|6
1731923520000|2024-11-18 09:52:00|180925.8|180795.8|180929.2|180799.2|180929.2|180799.2|180924.5|180794.5|8
1731923530000|2024-11-18 09:52:10|180928.2|180798.2|180928.5|180798.5|180929.9|180799.9|180928.2|180798.2|8
1731923540000|2024-11-18 09:52:20|180926.9|180796.9|180927.2|180797.2|180927.9|180797.9|180925.6|180795.6|6
1731923550000|2024-11-18 09:52:30|180926.9|180796.9|180944.9|180814.9|180945.7|180815.7|180926.6|180796.6|9
1731923560000|2024-11-18 09:52:40|180942.5|180812.5|180922.6|180792.6|180942.5|180812.5|180918.7|180788.7|9
1731923570000|2024-11-18 09:52:50|180924.1|180794.1|180928.3|180798.3|180928.3|180798.3|180922.4|180792.4|11
1731923580000|2024-11-18 09:53:00|180926.6|180796.6|180927.6|180797.6|180930.6|180800.6|180926.6|180796.6|10
1731923590000|2024-11-18 09:53:10|180928|180798|180925.8|180795.8|180930.3|180800.3|180925.8|180795.8|8
1731923600000|2024-11-18 09:53:20|180925.5|180795.5|180944.9|180814.9|180944.9|180814.9|180925.5|180795.5|8
1731923610000|2024-11-18 09:53:30|180944.6|180814.6|180945.1|180815.1|180945.1|180815.1|180944.2|180814.2|6
1731923620000|2024-11-18 09:53:40|180945.6|180815.6|180946.5|180816.5|180948.8|180818.8|180945.6|180815.6|5
1731923630000|2024-11-18 09:53:50|180941.3|180811.3|180924.4|180794.4|180941.3|180811.3|180924.4|180794.4|10
1731923640000|2024-11-18 09:54:00|180926.7|180796.7|180937.7|180807.7|180937.7|180807.7|180926.7|180796.7|4
1731923650000|2024-11-18 09:54:10|180939.3|180809.3|180939.3|180809.3|180939.3|180809.3|180939.3|180809.3|1
1731923660000|2024-11-18 09:54:20|180937.7|180807.7|180937.5|180807.5|180937.7|180807.7|180922.3|180792.3|11
1731923670000|2024-11-18 09:54:30|180934.2|180804.2|180914.2|180784.2|180934.2|180804.2|180914.2|180784.2|5
1731923680000|2024-11-18 09:54:40|180917.5|180787.5|180919.2|180789.2|180919.2|180789.2|180917.5|180787.5|2
1731923690000|2024-11-18 09:54:50|180917.9|180787.9|180914.2|180784.2|180917.9|180787.9|180914.2|180784.2|7
1731923700000|2024-11-18 09:55:00|180909.7|180779.7|180900.4|180810.4|180909.7|180810.4|180885|180778.4|12
1731923710000|2024-11-18 09:55:10|180898.9|180808.9|180887.4|180797.4|180898.9|180808.9|180882.7|180792.7|7
1731923720000|2024-11-18 09:55:20|180882.4|180792.4|180887.3|180797.3|180889.4|180799.4|180882.4|180792.4|8
1731923730000|2024-11-18 09:55:30|180886|180796|180886|180796|180895.1|180805.1|180885.3|180795.3|15
1731923740000|2024-11-18 09:55:40|180891|180801|180938.8|180808.8|180938.8|180823.9|180891|180801|11
1731923750000|2024-11-18 09:55:50|180940.4|180810.4|180940.4|180810.4|180940.4|180810.4|180940.4|180810.4|1
1731923760000|2024-11-18 09:56:00|180944|180814|180946.6|180816.6|180950|180820|180942|180812|10
1731923770000|2024-11-18 09:56:10|180946.3|180816.3|181004.5|180874.5|181004.5|180874.5|180946.3|180816.3|10
1731923780000|2024-11-18 09:56:20|181005.2|180875.2|181009.1|180879.1|181010.1|180880.1|181005.2|180875.2|11
1731923790000|2024-11-18 09:56:30|181010.8|180880.8|181038.4|180908.4|181038.4|180908.4|181010.8|180880.8|6
1731923800000|2024-11-18 09:56:40|181034.7|180904.7|181016.3|180886.3|181034.7|180904.7|181016.3|180886.3|10
1731923810000|2024-11-18 09:56:50|181013.6|180883.6|181016.3|180886.3|181016.3|180886.3|181013.6|180883.6|2
1731923820000|2024-11-18 09:57:00|181014.6|180884.6|181015.3|180885.3|181015.3|180885.3|181005.1|180875.1|8
1731923830000|2024-11-18 09:57:10|181013|180883|181015.3|180885.3|181015.3|180885.3|181012|180882|4
1731923840000|2024-11-18 09:57:20|181012.6|180882.6|181015.3|180885.3|181015.3|180885.3|181012.6|180882.6|4
1731923850000|2024-11-18 09:57:30|181016.9|180886.9|181037.5|180907.5|181037.5|180907.5|181016.9|180886.9|7
1731923860000|2024-11-18 09:57:40|181039.2|180909.2|181037.4|180907.4|181042.7|180912.7|181034.6|180904.6|11
1731923870000|2024-11-18 09:57:50|181040.7|180910.7|181058.2|180928.2|181058.2|180928.2|181035.4|180905.4|14
1731923880000|2024-11-18 09:58:00|181056.5|180926.5|181055.2|180925.2|181061.5|180931.5|181051.8|180921.8|16
1731923890000|2024-11-18 09:58:10|181050.1|180920.1|181088.9|180958.9|181093.4|180963.4|181046.4|180916.4|18
1731923900000|2024-11-18 09:58:20|181091|180961|181085.1|180955.1|181096.1|180966.1|181085.1|180955.1|12
1731923910000|2024-11-18 09:58:30|181088.4|180958.4|181044.4|180954.4|181088.4|180974.4|181042.7|180940.3|25
1731923920000|2024-11-18 09:58:40|181040.7|180950.7|181054.5|180924.5|181058.5|180950.7|181031.3|180922.5|23
1731923930000|2024-11-18 09:58:50|181057.2|180927.2|181061.7|180931.7|181064.7|180934.7|181056|180926|8
1731923940000|2024-11-18 09:59:00|181057.3|180927.3|181037.4|180907.4|181062.3|180932.3|181025.4|180895.4|17
1731923950000|2024-11-18 09:59:10|181039.4|180909.4|181034.9|180904.9|181039.4|180909.4|181029.5|180899.5|14
1731923960000|2024-11-18 09:59:20|181035.6|180905.6|181034.6|180904.6|181040.6|180910.6|181034.6|180904.6|7
1731923970000|2024-11-18 09:59:30|181034.3|180904.3|181051.2|180921.2|181051.2|180921.2|181033.1|180903.1|8
1731923980000|2024-11-18 09:59:40|181053.8|180923.8|181095.3|180965.3|181095.3|180965.3|181053.8|180923.8|7
1731923990000|2024-11-18 09:59:50|181097.9|180967.9|181097.9|180967.9|181097.9|180967.9|181097.9|180967.9|1
1731924000000|2024-11-18 10:00:00|181115.5|180985.5|181143.7|181013.7|181145.1|181015.1|181099.1|180969.1|14
1731924010000|2024-11-18 10:00:10|181143.4|181013.4|181146.6|181016.6|181160.4|181030.4|181143.4|181013.4|15
1731924020000|2024-11-18 10:00:20|181147.6|181017.6|181165|181035|181165|181035|181147.6|181017.6|9
1731924030000|2024-11-18 10:00:30|181165.2|181035.2|181168.3|181038.3|181168.3|181038.3|181156.4|181026.4|12
1731924040000|2024-11-18 10:00:40|181165|181035|181131.2|181001.2|181165|181035|181129|180999|18
1731924050000|2024-11-18 10:00:50|181131.4|181001.4|181130.7|181000.7|181131.4|181001.4|181130|181000|4
1731924060000|2024-11-18 10:01:00|181131.7|181001.7|181132.7|181002.7|181132.7|181002.7|181131.2|181001.2|7
1731924070000|2024-11-18 10:01:10|181131.5|181001.5|181129|180999|181131.5|181001.5|181128.5|180998.5|8
1731924080000|2024-11-18 10:01:20|181128.7|180998.7|181148.9|181018.9|181148.9|181018.9|181128.5|180998.5|9
1731924090000|2024-11-18 10:01:30|181147.6|181017.6|181147.4|181017.4|181156.8|181026.8|181147.4|181017.4|12
1731924100000|2024-11-18 10:01:40|181147.1|181017.1|181113.2|180983.2|181147.1|181017.1|181106|180976|15
1731924110000|2024-11-18 10:01:50|181113.5|180983.5|181114.9|180984.9|181114.9|180984.9|181113.5|180983.5|5
1731924120000|2024-11-18 10:02:00|181113.7|180983.7|181113.2|180983.2|181113.7|180983.7|181112.5|180982.5|4
1731924130000|2024-11-18 10:02:10|181112.7|180982.7|181117.8|180987.8|181118.2|180988.2|181111.5|180981.5|8
1731924140000|2024-11-18 10:02:20|181117.2|180987.2|181115.5|180985.5|181120.8|180990.8|181115.5|180985.5|7
1731924150000|2024-11-18 10:02:30|181115.2|180985.2|181100.3|180970.3|181115.5|180985.5|181099.6|180969.6|12
1731924160000|2024-11-18 10:02:40|181097.9|180967.9|181063.9|180933.9|181097.9|180967.9|181063.9|180933.9|10
1731924170000|2024-11-18 10:02:50|181062.2|180932.2|181062.2|180932.2|181062.2|180932.2|181062.2|180932.2|1
1731924180000|2024-11-18 10:03:00|181063.8|180933.8|181063.8|180933.8|181063.8|180933.8|181063.8|180933.8|1
1731924190000|2024-11-18 10:03:10|181060.8|180930.8|181041.7|180911.7|181060.8|180930.8|181040.5|180910.5|5
1731924200000|2024-11-18 10:03:20|181040.5|180910.5|181044|180914|181048.3|180918.3|181038|180908|5
1731924210000|2024-11-18 10:03:30|181046.5|180916.5|181043.5|180913.5|181053.2|180923.2|181040.5|180910.5|7
1731924220000|2024-11-18 10:03:40|181046.5|180916.5|181055.8|180925.8|181056|180926|181046.5|180916.5|8
1731924230000|2024-11-18 10:03:50|181058.3|180928.3|181062.7|180932.7|181062.7|180932.7|181058.3|180928.3|9
1731924240000|2024-11-18 10:04:00|181066.6|180936.6|181066.4|180936.4|181067.4|180937.4|181066.1|180936.1|8
1731924250000|2024-11-18 10:04:10|181068.3|180938.3|181083.6|180953.6|181097.7|180967.7|181068.3|180938.3|11
1731924260000|2024-11-18 10:04:20|181083.4|180953.4|181085.1|180955.1|181085.1|180955.1|181082.2|180952.2|8
1731924270000|2024-11-18 10:04:30|181082.9|180952.9|181091.3|180961.3|181091.4|180961.4|181082.9|180952.9|11
1731924280000|2024-11-18 10:04:40|181091.7|180961.7|181090.7|180960.7|181091.7|180961.7|181090.4|180960.4|4
1731924290000|2024-11-18 10:04:50|181090.2|180960.2|181115.5|180985.5|181120.3|180990.3|181090.2|180960.2|5
1731924300000|2024-11-18 10:05:00|181118.2|180988.2|181160.8|181030.8|181160.8|181030.8|181118.2|180988.2|13
1731924310000|2024-11-18 10:05:10|181159.3|181029.3|181155.5|181025.5|181160.8|181030.8|181155.5|181025.5|10
1731924320000|2024-11-18 10:05:20|181140.2|181010.2|181139.7|181009.7|181141.7|181011.7|181139.4|181009.4|11
1731924330000|2024-11-18 10:05:30|181140.2|181010.2|181140|181010|181141.3|181011.3|181136.4|181006.4|12
1731924340000|2024-11-18 10:05:40|181142.5|181012.5|181221.3|181091.3|181227.6|181097.6|181142.5|181012.5|14
1731924350000|2024-11-18 10:05:50|181220.2|181090.2|181233.9|181103.9|181243.6|181113.6|181220|181090|15
1731924360000|2024-11-18 10:06:00|181234.6|181104.6|181222.3|181092.3|181235.4|181105.4|181222.3|181092.3|12
1731924370000|2024-11-18 10:06:10|181222.5|181092.5|181222|181092|181222.8|181092.8|181221|181091|7
1731924380000|2024-11-18 10:06:20|181220.8|181090.8|181178.2|181048.2|181228.1|181098.1|181178.2|181048.2|9
1731924390000|2024-11-18 10:06:30|181186.3|181056.3|181197.6|181067.6|181199.1|181069.1|181166.5|181036.5|12
1731924400000|2024-11-18 10:06:40|181215.8|181085.8|181226.9|181096.9|181226.9|181096.9|181215.8|181085.8|10
1731924410000|2024-11-18 10:06:50|181229.2|181099.2|181242.2|181112.2|181247.9|181117.9|181227.5|181097.5|10
1731924420000|2024-11-18 10:07:00|181242.3|181112.3|181243.7|181113.7|181244|181114|181242.3|181112.3|4
1731924430000|2024-11-18 10:07:10|181242.3|181112.3|181198.9|181068.9|181242.3|181112.3|181198.9|181068.9|16
1731924440000|2024-11-18 10:07:20|181199.1|181069.1|181204.8|181074.8|181205.1|181075.1|181199.1|181069.1|12
1731924450000|2024-11-18 10:07:30|181207.2|181077.2|181201.6|181071.6|181208.7|181078.7|181200.6|181070.6|13
1731924460000|2024-11-18 10:07:40|181201.1|181071.1|181194.6|181064.6|181201.1|181071.1|181194.6|181064.6|9
1731924470000|2024-11-18 10:07:50|181193.9|181063.9|181194.4|181064.4|181195.1|181065.1|181193.9|181063.9|7
1731924480000|2024-11-18 10:08:00|181193.6|181063.6|181188.4|181058.4|181194.1|181064.1|181188.4|181058.4|9
1731924490000|2024-11-18 10:08:10|181189.1|181059.1|181186.7|181056.7|181190.2|181060.2|181183.4|181053.4|11
1731924500000|2024-11-18 10:08:20|181188.5|181058.5|181189.7|181059.7|181190.2|181060.2|181188.5|181058.5|8
1731924510000|2024-11-18 10:08:30|181189.9|181059.9|181196.7|181066.7|181196.7|181066.7|181189.9|181059.9|7
1731924520000|2024-11-18 10:08:40|181197.7|181067.7|181194.6|181064.6|181197.7|181067.7|181194.1|181064.1|8
1731924530000|2024-11-18 10:08:50|181194.9|181064.9|181195.1|181065.1|181195.1|181065.1|181194.4|181064.4|6
1731924540000|2024-11-18 10:09:00|181196|181066|181213.5|181083.5|181213.5|181083.5|181195.5|181065.5|7
1731924550000|2024-11-18 10:09:10|181215.1|181085.1|181215.1|181085.1|181215.1|181085.1|181215.1|181085.1|1
1731924620000|2024-11-18 10:10:20|181208|181078|181213.3|181083.3|181213.3|181083.3|181198.2|181068.2|4
1731924630000|2024-11-18 10:10:30|181205.6|181075.6|181216|181086|181216|181086|181205.6|181075.6|5
1731924640000|2024-11-18 10:10:40|181214.3|181084.3|181212.2|181082.2|181214.3|181084.3|181212.2|181082.2|2
1731924650000|2024-11-18 10:10:50|181214|181084|181214|181084|181214|181084|181214|181084|1
1731924680000|2024-11-18 10:11:20|181211.6|181081.6|181197.2|181067.2|181211.6|181081.6|181192.5|181062.5|7
1731924690000|2024-11-18 10:11:30|181192.5|181062.5|181212.9|181082.9|181212.9|181082.9|181192.5|181062.5|6
1731924700000|2024-11-18 10:11:40|181192.9|181062.9|181192.9|181062.9|181193.6|181063.6|181192.9|181062.9|4
1731924710000|2024-11-18 10:11:50|181191.2|181061.2|181191.2|181061.2|181191.2|181061.2|181191.2|181061.2|1
1731924730000|2024-11-18 10:12:10|181189.6|181059.6|181185.6|181055.6|181189.6|181059.6|181185.6|181055.6|4
1731924740000|2024-11-18 10:12:20|181183.9|181053.9|181183.3|181053.3|181184.6|181054.6|181183.3|181053.3|4
1731924750000|2024-11-18 10:12:30|181183.9|181053.9|181189.5|181059.5|181189.5|181059.5|181183.3|181053.3|7
1731924760000|2024-11-18 10:12:40|181191.4|181061.4|181212.3|181082.3|181212.6|181082.6|181191.4|181061.4|6
1731924770000|2024-11-18 10:12:50|181208.6|181078.6|181211.7|181081.7|181211.7|181081.7|181205.3|181075.3|6
1731924780000|2024-11-18 10:13:00|181213.4|181083.4|181213.4|181083.4|181213.4|181083.4|181213.4|181083.4|1
1731924800000|2024-11-18 10:13:20|181215.3|181085.3|181215.3|181085.3|181215.3|181085.3|181215.3|181085.3|1
1731924830000|2024-11-18 10:13:50|181216.9|181086.9|181218.2|181088.2|181218.2|181088.2|181216.9|181086.9|3
1731924840000|2024-11-18 10:14:00|181217.6|181087.6|181217.9|181087.9|181217.9|181087.9|181216.9|181086.9|3
1731924850000|2024-11-18 10:14:10|181216.9|181086.9|181227.3|181097.3|181231.3|181101.3|181216.9|181086.9|5
1731924860000|2024-11-18 10:14:20|181227.6|181097.6|181209.4|181119.4|181230.4|181128.7|181209.4|181097.6|8
1731924870000|2024-11-18 10:14:30|181209.7|181119.7|181209.7|181119.7|181210|181120|181209.7|181119.7|3
1731924880000|2024-11-18 10:14:40|181209.4|181119.4|181197.8|181107.8|181209.4|181119.4|181197.8|181107.8|7
1731924890000|2024-11-18 10:14:50|181197.1|181107.1|181171.5|181081.5|181197.1|181107.1|181171.5|181081.5|6
1731924910000|2024-11-18 10:15:10|181169.8|181079.8|181169.8|181079.8|181169.8|181079.8|181169.8|181079.8|1
1731924920000|2024-11-18 10:15:20|181164.4|181074.4|181167.8|181077.8|181168.1|181078.1|181164.4|181074.4|4
1731924930000|2024-11-18 10:15:30|181169.4|181079.4|181161.4|181071.4|181169.4|181079.4|181161.1|181071.1|5
1731924940000|2024-11-18 10:15:40|181161.1|181071.1|181155.8|181065.8|181161.1|181071.1|181151.5|181061.5|6
1731924950000|2024-11-18 10:15:50|181161.5|181071.5|181166.8|181076.8|181168.2|181078.2|181161.5|181071.5|9
1731924960000|2024-11-18 10:16:00|181166.2|181076.2|181166.2|181076.2|181167.2|181077.2|181163.5|181073.5|8
1731924970000|2024-11-18 10:16:10|181166.8|181076.8|181169.8|181079.8|181169.8|181079.8|181166.2|181076.2|6
1731924980000|2024-11-18 10:16:20|181169.1|181079.1|181166.3|181036.3|181169.9|181079.8|181166.3|181036.3|6
1731924990000|2024-11-18 10:16:30|181167.9|181037.9|181166.6|181036.6|181167.9|181037.9|181156.6|181026.6|7
1731925000000|2024-11-18 10:16:40|181166.9|181036.9|181165|181035|181167.3|181037.3|181157|181027|13
1731925010000|2024-11-18 10:16:50|181164|181034|181112.3|180982.3|181164|181034|181111.6|180981.6|12
1731925020000|2024-11-18 10:17:00|181114|180984|181117.2|180987.2|181119.2|180989.2|181114|180984|9
1731925030000|2024-11-18 10:17:10|181116.2|180986.2|181116.5|180986.5|181116.5|180986.5|181115.2|180985.2|6
1731925040000|2024-11-18 10:17:20|181116.8|180986.8|181125.6|180995.6|181125.6|180995.6|181116.8|180986.8|8
1731925050000|2024-11-18 10:17:30|181141.6|181011.6|181162.1|181032.1|181163.3|181033.3|181141.6|181011.6|12
1731925060000|2024-11-18 10:17:40|181161.4|181031.4|181163.8|181033.8|181163.8|181033.8|181161.1|181031.1|5
1731925070000|2024-11-18 10:17:50|181162.4|181032.4|181183.3|181053.3|181183.3|181053.3|181162.4|181032.4|4
1731925080000|2024-11-18 10:18:00|181190.1|181060.1|181199.9|181069.9|181200.7|181070.7|181190.1|181060.1|6
1731925090000|2024-11-18 10:18:10|181201.2|181071.2|181200.9|181070.9|181204.6|181074.6|181198.6|181068.6|7
1731925100000|2024-11-18 10:18:20|181201.9|181071.9|181199.9|181069.9|181202.9|181072.9|181199.9|181069.9|9
1731925110000|2024-11-18 10:18:30|181200.6|181070.6|181199.9|181069.9|181201.2|181071.2|181199.9|181069.9|5
1731925120000|2024-11-18 10:18:40|181204.9|181074.9|181201.2|181071.2|181207.6|181077.6|181199.2|181069.2|10
1731925130000|2024-11-18 10:18:50|181199.9|181069.9|181217.1|181087.1|181220.1|181090.1|181199.9|181069.9|7
1731925140000|2024-11-18 10:19:00|181215.3|181085.3|181211.1|181081.1|181215.3|181085.3|181210.1|181080.1|6
1731925150000|2024-11-18 10:19:10|181210.8|181080.8|181207.1|181077.1|181210.8|181080.8|181191.7|181061.7|10
1731925160000|2024-11-18 10:19:20|181208.8|181078.8|181204.2|181074.2|181208.8|181078.8|181203.2|181073.2|5
1731925170000|2024-11-18 10:19:30|181204.8|181074.8|181204.2|181074.2|181204.8|181074.8|181202.8|181072.8|6
1731925180000|2024-11-18 10:19:40|181202.8|181072.8|181190|181060|181205.2|181075.2|181190|181060|6
1731925200000|2024-11-18 10:20:00|181191.7|181061.7|181205.7|181075.7|181205.7|181075.7|181190.2|181060.2|6
1731925210000|2024-11-18 10:20:10|181207.4|181077.4|181215.7|181085.7|181215.7|181085.7|181207.4|181077.4|11
1731925230000|2024-11-18 10:20:30|181217.2|181087.2|181213.4|181083.4|181217.2|181087.2|181212.1|181082.1|6
1731925240000|2024-11-18 10:20:40|181213.7|181083.7|181213.7|181083.7|181213.7|181083.7|181213.7|181083.7|1
1731925250000|2024-11-18 10:20:50|181215.4|181085.4|181219.2|181089.2|181219.2|181089.2|181215.4|181085.4|4
1731925260000|2024-11-18 10:21:00|181220.2|181090.2|181220.9|181090.9|181222.9|181092.9|181219.6|181089.6|6
1731925270000|2024-11-18 10:21:10|181219.6|181089.6|181224.6|181094.6|181224.6|181094.6|181215.6|181085.6|5
1731925280000|2024-11-18 10:21:20|181219.9|181089.9|181214.9|181084.9|181219.9|181089.9|181214.6|181084.6|7
1731925290000|2024-11-18 10:21:30|181212.9|181082.9|181204.9|181074.9|181212.9|181082.9|181194.9|181064.9|13
1731925300000|2024-11-18 10:21:40|181196.9|181066.9|181190.7|181060.7|181203.3|181073.3|181190.7|181060.7|6
1731925310000|2024-11-18 10:21:50|181194.4|181064.4|181200.2|181070.2|181200.5|181070.5|181194.4|181064.4|5
1731925320000|2024-11-18 10:22:00|181199.9|181069.9|181210.2|181080.2|181210.2|181080.2|181199.9|181069.9|9
1731925330000|2024-11-18 10:22:10|181209.6|181079.6|181212.9|181082.9|181215.5|181085.5|181208.9|181078.9|6
1731925340000|2024-11-18 10:22:20|181212.5|181082.5|181239.1|181109.1|181241.1|181111.1|181212.5|181082.5|9
1731925350000|2024-11-18 10:22:30|181240.8|181110.8|181227.6|181097.6|181240.8|181110.8|181225.9|181095.9|7
1731925360000|2024-11-18 10:22:40|181229.2|181099.2|181223.8|181093.8|181229.2|181099.2|181223.8|181093.8|7
1731925370000|2024-11-18 10:22:50|181223.2|181093.2|181223.2|181093.2|181223.2|181093.2|181223.2|181093.2|1
1731925380000|2024-11-18 10:23:00|181222.8|181092.8|181201.7|181071.7|181223.8|181093.8|181201.7|181071.7|9
1731925390000|2024-11-18 10:23:10|181200|181070|181203.3|181073.3|181204|181074|181200|181070|9
1731925400000|2024-11-18 10:23:20|181204|181074|181196.9|181066.9|181204|181074|181196.3|181066.3|4
1731925410000|2024-11-18 10:23:30|181196.2|181066.2|181196.2|181066.2|181199.2|181069.2|181195.9|181065.9|9
1731925420000|2024-11-18 10:23:40|181197.2|181067.2|181190.8|181060.8|181197.2|181067.2|181189.5|181059.5|10
1731925430000|2024-11-18 10:23:50|181189.8|181059.8|181168|181038|181190.5|181060.5|181166.5|181036.5|11
1731925440000|2024-11-18 10:24:00|181172|181042|181175.3|181045.3|181175.3|181045.3|181168|181038|6
1731925450000|2024-11-18 10:24:10|181172.6|181042.6|181178.1|181048.1|181178.1|181048.1|181168|181038|7
1731925460000|2024-11-18 10:24:20|181179.7|181049.7|181200.1|181070.1|181200.1|181070.1|181179.7|181049.7|13
1731925470000|2024-11-18 10:24:30|181199.4|181069.4|181183.7|181053.7|181199.4|181069.4|181183.7|181053.7|11
1731925480000|2024-11-18 10:24:40|181181.4|181051.4|181177|181047|181182|181052|181176|181046|9
1731925490000|2024-11-18 10:24:50|181177.7|181047.7|181176.3|181046.3|181178.3|181048.3|181176.3|181046.3|3
1731925500000|2024-11-18 10:25:00|181175.7|181045.7|181172.1|181042.1|181179|181049|181172.1|181042.1|9
1731925510000|2024-11-18 10:25:10|181171.8|181041.8|181172.4|181042.4|181172.4|181042.4|181171.8|181041.8|4
1731925520000|2024-11-18 10:25:20|181172.1|181042.1|181177.1|181047.1|181177.1|181047.1|181171.4|181041.4|6
1731925530000|2024-11-18 10:25:30|181176.4|181046.4|181182.1|181052.1|181182.1|181052.1|181176.4|181046.4|5
1731925540000|2024-11-18 10:25:40|181182.5|181052.5|181171.2|181041.2|181182.5|181052.5|181171.2|181041.2|7
1731925550000|2024-11-18 10:25:50|181169.4|181039.4|181144.6|181014.6|181169.4|181039.4|181090|180960|13
1731925560000|2024-11-18 10:26:00|181145.3|181015.3|181168.6|181038.6|181171.9|181041.9|181145.3|181015.3|11
1731925570000|2024-11-18 10:26:10|181160.6|181030.6|181165.1|181035.1|181166.9|181036.9|181160.6|181030.6|6
1731925580000|2024-11-18 10:26:20|181126.8|180996.8|181151.1|181021.1|181151.1|181021.1|181120.6|180990.6|7
1731925590000|2024-11-18 10:26:30|181153.2|181023.2|181157.5|181027.5|181157.5|181027.5|181153.2|181023.2|7
1731925600000|2024-11-18 10:26:40|181159.1|181029.1|181158.7|181028.7|181159.1|181029.1|181158.7|181028.7|4
1731925610000|2024-11-18 10:26:50|181158.4|181028.4|181158.7|181028.7|181159.1|181029.1|181156.7|181026.7|6
1731925620000|2024-11-18 10:27:00|181159.7|181029.7|181162.2|181032.2|181165.1|181035.1|181159.7|181029.7|7
1731925630000|2024-11-18 10:27:10|181161.5|181031.5|181157.7|181027.7|181161.5|181031.5|181157.7|181027.7|9
1731925640000|2024-11-18 10:27:20|181158.4|181028.4|181159.7|181029.7|181160|181030|181156.7|181026.7|8
1731925650000|2024-11-18 10:27:30|181160.4|181030.4|181168.7|181038.7|181172.2|181042.2|181160|181030|11
1731925660000|2024-11-18 10:27:40|181171|181041|181196.7|181066.7|181197|181067|181168.7|181038.7|13
1731925670000|2024-11-18 10:27:50|181192|181062|181188.4|181058.4|181192|181062|181188.4|181058.4|3
1731925680000|2024-11-18 10:28:00|181186.8|181056.8|181182.6|181052.6|181186.8|181056.8|181171.4|181041.4|6
1731925690000|2024-11-18 10:28:10|181184.2|181054.2|181185.2|181055.2|181185.9|181055.9|181184.2|181054.2|6
1731925700000|2024-11-18 10:28:20|181184.9|181054.9|181184.2|181054.2|181184.9|181054.9|181183.9|181053.9|4
1731925710000|2024-11-18 10:28:30|181185.2|181055.2|181183.2|181053.2|181185.2|181055.2|181182.2|181052.2|8
1731925720000|2024-11-18 10:28:40|181181.6|181051.6|181183.6|181053.6|181183.9|181053.9|181181.6|181051.6|5
1731925730000|2024-11-18 10:28:50|181184.2|181054.2|181185.6|181055.6|181185.6|181055.6|181184.2|181054.2|3
1731925740000|2024-11-18 10:29:00|181184.9|181054.9|181157.6|181027.6|181184.9|181054.9|181155.6|181025.6|13
1731925750000|2024-11-18 10:29:10|181157.3|181027.3|181150.8|181020.8|181159.9|181029.9|181150.8|181020.8|11
1731925760000|2024-11-18 10:29:20|181149.8|181019.8|181178.3|181048.3|181178.3|181048.3|181149.8|181019.8|9
1731925770000|2024-11-18 10:29:30|181180.6|181050.6|181180|181050|181181.6|181051.6|181180|181050|8
1731925780000|2024-11-18 10:29:40|181178.2|181048.2|181181.7|181051.7|181181.7|181051.7|181175.2|181045.2|10
1731925790000|2024-11-18 10:29:50|181182|181052|181180.6|181050.6|181182|181052|181180.6|181050.6|7
1731925800000|2024-11-18 10:30:00|181179.3|181049.3|181182.2|181052.2|181182.2|181052.2|181173.3|181043.3|11
1731925810000|2024-11-18 10:30:10|181182.5|181052.5|181182.5|181052.5|181183.2|181053.2|181181.9|181051.9|6
1731925820000|2024-11-18 10:30:20|181183.2|181053.2|181187.7|181057.7|181188.7|181058.7|181183.2|181053.2|9
1731925830000|2024-11-18 10:30:30|181187.3|181057.3|181191.3|181061.3|181191.3|181061.3|181187|181057|5
1731925840000|2024-11-18 10:30:40|181187|181057|181186|181056|181187.3|181057.3|181185.7|181055.7|5
1731925850000|2024-11-18 10:30:50|181186.3|181056.3|181185.3|181055.3|181189.3|181059.3|181185.3|181055.3|5
1731925860000|2024-11-18 10:31:00|181185|181055|181177.4|181047.4|181185|181055|181176.4|181046.4|7
1731925870000|2024-11-18 10:31:10|181178.4|181048.4|181166.1|181036.1|181178.7|181048.7|181166.1|181036.1|7
1731925880000|2024-11-18 10:31:20|181167.8|181037.8|181201.2|181071.2|181202.6|181072.6|181167.8|181037.8|12
1731925890000|2024-11-18 10:31:30|181195.6|181065.6|181195.6|181065.6|181197.6|181067.6|181195.6|181065.6|6
1731925900000|2024-11-18 10:31:40|181197.2|181067.2|181195.5|181065.5|181197.2|181067.2|181195.5|181065.5|3
1731925910000|2024-11-18 10:31:50|181196.9|181066.9|181185.1|181055.1|181197.2|181067.2|181185.1|181055.1|8
1731925920000|2024-11-18 10:32:00|181185.7|181055.7|181199.6|181069.6|181199.6|181069.6|181184.7|181054.7|6
1731925930000|2024-11-18 10:32:10|181196.6|181066.6|181197.9|181067.9|181201.9|181071.9|181194.8|181064.8|7
1731925940000|2024-11-18 10:32:20|181198.3|181068.3|181233.2|181103.2|181240.4|181110.4|181193.7|181063.7|15
1731925950000|2024-11-18 10:32:30|181232.2|181102.2|181239.2|181109.2|181244.2|181114.2|181232.2|181102.2|14
1731925960000|2024-11-18 10:32:40|181235.5|181105.5|181225.7|181095.7|181235.5|181105.5|181225.7|181095.7|10
1731925970000|2024-11-18 10:32:50|181227|181097|181225.8|181095.8|181227|181097|181196.1|181066.1|17
1731925980000|2024-11-18 10:33:00|181226.7|181096.7|181227.1|181097.1|181227.4|181097.4|181226.7|181096.7|7
1731925990000|2024-11-18 10:33:10|181228.1|181098.1|181227.4|181097.4|181230.1|181100.1|181226.7|181096.7|7
1731926000000|2024-11-18 10:33:20|181225.1|181095.1|181235.7|181105.7|181238.7|181108.7|181225.1|181095.1|8
1731926010000|2024-11-18 10:33:30|181234.7|181104.7|181235|181105|181235.4|181105.4|181234.7|181104.7|3
1731926020000|2024-11-18 10:33:40|181233.4|181103.4|181231.9|181101.9|181234|181104|181231.9|181101.9|4
1731926030000|2024-11-18 10:33:50|181232.9|181102.9|181238.9|181108.9|181238.9|181108.9|181232.9|181102.9|3
1731926040000|2024-11-18 10:34:00|181239|181109|181252.1|181122.1|181255.1|181125.1|181239|181109|11
1731926050000|2024-11-18 10:34:10|181250.1|181120.1|181274.5|181144.5|181277.9|181147.9|181250.1|181120.1|11
1731926060000|2024-11-18 10:34:20|181274.9|181144.9|181271.6|181141.6|181275.5|181145.5|181271.6|181141.6|8
1731926070000|2024-11-18 10:34:30|181268.8|181138.8|181244|181114|181268.8|181138.8|181244|181114|9
1731926080000|2024-11-18 10:34:40|181244.4|181114.4|181235.2|181105.2|181244.4|181114.4|181235.2|181105.2|7
1731926090000|2024-11-18 10:34:50|181236|181106|181229.7|181099.7|181236|181106|181227.7|181097.7|8
1731926100000|2024-11-18 10:35:00|181227.7|181097.7|181202.8|181072.8|181227.7|181097.7|181202.8|181072.8|8
1731926110000|2024-11-18 10:35:10|181203.4|181073.4|181195.6|181065.6|181203.4|181073.4|181195.6|181065.6|9
1731926120000|2024-11-18 10:35:20|181194|181064|181184.3|181054.3|181195.4|181065.4|181180|181050|13
1731926130000|2024-11-18 10:35:30|181184|181054|181165.4|181035.4|181184|181054|181165.4|181035.4|8
1731926140000|2024-11-18 10:35:40|181161|181031|181163.7|181033.7|181163.7|181033.7|181161|181031|2
1731926150000|2024-11-18 10:35:50|181165.3|181035.3|181165.3|181035.3|181165.3|181035.3|181165.3|181035.3|1
1731926160000|2024-11-18 10:36:00|181164.6|181034.6|181161.6|181031.6|181165.3|181035.3|181154.9|181024.9|7
1731926170000|2024-11-18 10:36:10|181160.9|181030.9|181161.9|181031.9|181161.9|181031.9|181160.9|181030.9|2
1731926180000|2024-11-18 10:36:20|181161.6|181031.6|181161.9|181031.9|181161.9|181031.9|181161.2|181031.2|6
1731926190000|2024-11-18 10:36:30|181161.6|181031.6|181164.1|181034.1|181164.1|181034.1|181161.6|181031.6|3
1731926210000|2024-11-18 10:36:50|181176|181046|181177.6|181047.6|181177.6|181047.6|181176|181046|2
1731926220000|2024-11-18 10:37:00|181179.7|181049.7|181161.4|181071.4|181179.7|181072|181159.7|181049.7|4
1731926230000|2024-11-18 10:37:10|181218.6|181128.6|181251.2|181121.2|181257.5|181128.6|181218.6|181121.2|5
1731926240000|2024-11-18 10:37:20|181249.5|181119.5|181247.5|181117.5|181249.5|181119.5|181243.2|181113.2|13
1731926250000|2024-11-18 10:37:30|181247.9|181117.9|181252.9|181122.9|181257.6|181127.6|181247.2|181117.2|9
1731926260000|2024-11-18 10:37:40|181250.9|181120.9|181256.6|181126.6|181257.2|181127.2|181250.6|181120.6|5
1731926270000|2024-11-18 10:37:50|181255.9|181125.9|181262.3|181132.3|181264.3|181134.3|181255.9|181125.9|9
1731926280000|2024-11-18 10:38:00|181263.3|181133.3|181264.6|181134.6|181265.3|181135.3|181259|181129|12
1731926290000|2024-11-18 10:38:10|181265|181135|181254.9|181124.9|181265|181135|181253.9|181123.9|10
1731926300000|2024-11-18 10:38:20|181254.6|181124.6|181235.4|181105.4|181255.9|181125.9|181235.4|181105.4|14
1731926310000|2024-11-18 10:38:30|181235.5|181105.5|181236.8|181106.8|181236.8|181106.8|181235.5|181105.5|2
1731926320000|2024-11-18 10:38:40|181238.4|181108.4|181240.2|181110.2|181240.2|181110.2|181235.9|181105.9|4
1731926330000|2024-11-18 10:38:50|181238.1|181108.1|181231.4|181101.4|181238.1|181108.1|181231.4|181101.4|3
1731926340000|2024-11-18 10:39:00|181231.1|181101.1|181231.1|181101.1|181233.1|181103.1|181225.1|181095.1|8
1731926350000|2024-11-18 10:39:10|181232.1|181102.1|181213|181083|181232.4|181102.4|181210.7|181080.7|15
1731926360000|2024-11-18 10:39:20|181212.7|181082.7|181213.3|181083.3|181213.3|181083.3|181212.7|181082.7|2
1731926370000|2024-11-18 10:39:30|181193.8|181063.8|181190.8|181060.8|181193.8|181063.8|181190.8|181060.8|3
1731926380000|2024-11-18 10:39:40|181189.1|181059.1|181167.2|181037.2|181190.8|181060.8|181166.8|181036.8|9
1731926390000|2024-11-18 10:39:50|181166.5|181036.5|181164.9|181034.9|181166.5|181036.5|181164.8|181034.8|3
1731926440000|2024-11-18 10:40:40|181166.5|181036.5|181176.7|181046.7|181176.7|181046.7|181166.5|181036.5|2
1731926450000|2024-11-18 10:40:50|181164.9|181034.9|181166.6|181036.6|181166.6|181036.6|181164.9|181034.9|2
1731926480000|2024-11-18 10:41:20|181166.9|181036.9|181169.3|181039.3|181176.6|181046.6|181166.6|181036.6|6
1731926490000|2024-11-18 10:41:30|181169.6|181039.6|181176.6|181046.6|181176.6|181046.6|181169.6|181039.6|2
1731926500000|2024-11-18 10:41:40|181178.3|181048.3|181178.3|181048.3|181178.3|181048.3|181178.3|181048.3|1
1731926540000|2024-11-18 10:42:20|181179.9|181049.9|181179.9|181049.9|181179.9|181049.9|181179.9|181049.9|1
1731926590000|2024-11-18 10:43:10|181177.5|181047.5|181170.9|181040.9|181177.5|181047.5|181170.9|181040.9|4
1731926600000|2024-11-18 10:43:20|181169.1|181039.1|181165.4|181035.4|181169.1|181039.1|181165.4|181035.4|4
1731926610000|2024-11-18 10:43:30|181165.8|181035.8|181165.8|181035.8|181165.8|181035.8|181165.8|181035.8|1
1731926620000|2024-11-18 10:43:40|181168.2|181038.2|181178.1|181048.1|181178.1|181048.1|181168.2|181038.2|3
1731926640000|2024-11-18 10:44:00|181179.9|181049.9|181178.1|181048.1|181179.9|181049.9|181178.1|181048.1|2
1731926650000|2024-11-18 10:44:10|181179.1|181049.1|181179.8|181049.8|181179.8|181049.8|181178.1|181048.1|3
1731926680000|2024-11-18 10:44:40|181178.1|181048.1|181178.1|181048.1|181178.1|181048.1|181178.1|181048.1|1
1731926690000|2024-11-18 10:44:50|181176.3|181046.3|181176.3|181046.3|181176.3|181046.3|181176.3|181046.3|1
1731926700000|2024-11-18 10:45:00|181175|181045|181175|181045|181175|181045|181175|181045|1
1731926710000|2024-11-18 10:45:10|181154|181064|181156.3|181066.3|181156.3|181066.3|181154|181064|2
1731926730000|2024-11-18 10:45:30|181152|181062|181144.5|181054.5|181154.3|181064.3|181144.5|181054.5|4
1731926750000|2024-11-18 10:45:50|181143.2|181053.2|181144.5|181054.5|181144.5|181054.5|181143.2|181053.2|2
1731926760000|2024-11-18 10:46:00|181143.5|181053.5|181144.5|181054.5|181144.5|181054.5|181143.5|181053.5|2
1731926770000|2024-11-18 10:46:10|181106.6|181016.6|181104.6|181014.6|181106.6|181016.6|181100.6|181010.6|11
1731926780000|2024-11-18 10:46:20|181095.3|181005.3|181095.3|181005.3|181099.9|181009.9|181095.3|181005.3|4
1731926790000|2024-11-18 10:46:30|181098.3|181008.3|181098.6|181008.6|181102.3|181012.3|181096.9|181006.9|6
1731926800000|2024-11-18 10:46:40|181102.6|181012.6|181099|181009|181102.6|181012.6|181097.3|181007.3|5
1731926810000|2024-11-18 10:46:50|181103.3|181013.3|181096.9|181006.9|181105.1|181015.1|181095.9|181005.9|8
1731926820000|2024-11-18 10:47:00|181104.5|181014.5|181106.8|181016.8|181109.2|181019.2|181100.9|181010.9|10
1731926830000|2024-11-18 10:47:10|181109.9|181019.9|181102.5|181012.5|181110.9|181020.9|181102.5|181012.5|8
1731926840000|2024-11-18 10:47:20|181105.9|181015.9|181100.7|181010.7|181109.5|181019.5|181100.4|181010.4|9
1731926850000|2024-11-18 10:47:30|181105.7|181015.7|181095.6|181005.6|181105.7|181015.7|181095.6|181005.6|8
1731926860000|2024-11-18 10:47:40|181098.9|181008.9|181095.6|181005.6|181098.9|181008.9|181095.6|181005.6|2
1731926870000|2024-11-18 10:47:50|181093.9|181003.9|181093.9|181003.9|181093.9|181003.9|181093.9|181003.9|1
1731926880000|2024-11-18 10:48:00|181092.2|181002.2|181093.9|181003.9|181100.3|181010.3|181092.2|181002.2|10
1731926890000|2024-11-18 10:48:10|181093.6|181003.6|181093.9|181003.9|181093.9|181003.9|181093.6|181003.6|2
1731926910000|2024-11-18 10:48:30|181119.6|180989.6|181116|180986|181119.6|180989.6|181116|180986|2
1731926920000|2024-11-18 10:48:40|181118.1|180988.1|181103.2|181013.2|181126.6|181020.2|181103.2|180985.8|15
1731926930000|2024-11-18 10:48:50|181100.6|181010.6|181105|181015|181105|181015|181100.2|181010.2|6
1731926940000|2024-11-18 10:49:00|181100.9|181010.9|181100.2|181010.2|181100.9|181010.9|181100.2|181010.2|2
1731926950000|2024-11-18 10:49:10|181107.2|181017.2|181102.3|181012.3|181107.2|181017.2|181102.3|181012.3|7
1731926960000|2024-11-18 10:49:20|181100.7|181010.7|181099|181009|181105.7|181015.7|181099|181009|6
1731926970000|2024-11-18 10:49:30|181098.4|181008.4|181108.7|181018.7|181111.7|181021.7|181098.4|181008.4|11
1731926980000|2024-11-18 10:49:40|181105.4|181015.4|181105.4|181015.4|181105.4|181015.4|181105.4|181015.4|1
1731926990000|2024-11-18 10:49:50|181106|181016|181106|181016|181106|181016|181106|181016|1
1731927000000|2024-11-18 10:50:00|181111|181021|181104.7|181014.7|181111|181021|181104.7|181014.7|4
1731927020000|2024-11-18 10:50:20|181104.1|181014.1|181099.8|181009.8|181104.1|181014.1|181099.8|181009.8|2
1731927030000|2024-11-18 10:50:30|181099.9|181009.9|181099.9|181009.9|181099.9|181009.9|181099.9|181009.9|1
1731927040000|2024-11-18 10:50:40|181100.2|181010.2|181100.2|181010.2|181100.2|181010.2|181100.2|181010.2|1
1731927050000|2024-11-18 10:50:50|181100.1|181010.1|181095.4|181005.4|181100.1|181010.1|181090.7|181000.7|8
1731927060000|2024-11-18 10:51:00|181091.7|181001.7|181095.5|181005.5|181095.5|181005.5|181091.7|181001.7|6
1731927070000|2024-11-18 10:51:10|181090.4|181000.4|181091.1|181001.1|181094.8|181004.8|181090.4|181000.4|5
1731927080000|2024-11-18 10:51:20|181093.8|181003.8|181105.7|181015.7|181105.7|181015.7|181093.8|181003.8|4
1731927090000|2024-11-18 10:51:30|181111.7|181021.7|181107.5|181017.5|181111.7|181021.7|181107.5|181017.5|2
1731927110000|2024-11-18 10:51:50|181108.5|181018.5|181109.3|181019.3|181109.3|181019.3|181105.9|181015.9|5
1731927120000|2024-11-18 10:52:00|181107.9|181017.9|181107.9|181017.9|181109.6|181019.6|181107.9|181017.9|3
1731927130000|2024-11-18 10:52:10|181106.3|181016.3|181108.2|181018.2|181108.2|181018.2|181106.3|181016.3|4
1731927140000|2024-11-18 10:52:20|181106.3|181016.3|181108|181018|181110.3|181020.3|181106.3|181016.3|5
1731927150000|2024-11-18 10:52:30|181111|181021|181108|181018|181111|181021|181108|181018|2
1731927160000|2024-11-18 10:52:40|181111|181021|181108.7|181018.7|181111|181021|181107.5|181017.5|4
1731927170000|2024-11-18 10:52:50|181112.7|181022.7|181111.5|181021.5|181114.3|181024.3|181108.7|181018.7|6
1731927180000|2024-11-18 10:53:00|181108.5|181018.5|181106|181016|181110.5|181020.5|181106|181016|6
1731927190000|2024-11-18 10:53:10|181104.2|181014.2|181091.7|181001.7|181106.3|181016.3|181091.7|181001.7|20
1731927200000|2024-11-18 10:53:20|181086.6|180996.6|181067.8|180937.8|181086.6|180996.6|181029.3|180935.4|17
1731927210000|2024-11-18 10:53:30|181069.9|180939.9|181080.4|180950.4|181083.8|180953.8|181069.9|180939.9|7
1731927220000|2024-11-18 10:53:40|181089.1|180959.1|181090.4|180960.4|181092.8|180962.8|181089.1|180959.1|4
1731927230000|2024-11-18 10:53:50|181087.4|180957.4|181097.9|181007.9|181161.4|181063.6|181087.4|180957.4|15
1731927240000|2024-11-18 10:54:00|181101.5|181011.5|181100.3|181010.3|181101.9|181011.9|181093.5|181003.5|9
1731927250000|2024-11-18 10:54:10|181102.1|181012.1|181129.6|180999.6|181129.6|181012.1|181102.1|180988.8|7
1731927260000|2024-11-18 10:54:20|181133.7|181003.7|181114.8|180984.8|181137.9|181007.9|181114.8|180984.8|12
1731927270000|2024-11-18 10:54:30|181113.5|180983.5|181114.8|180984.8|181114.8|180984.8|181113.5|180983.5|2
1731927280000|2024-11-18 10:54:40|181114.3|180984.3|181106.9|180976.9|181114.3|180984.3|181093.9|180963.9|6
1731927290000|2024-11-18 10:54:50|181106.6|180976.6|181104.9|180974.9|181106.6|180976.6|181104.9|180974.9|2
1731927300000|2024-11-18 10:55:00|181104.6|180974.6|181097|181007|181104.6|181007|181085.8|180974.6|8
1731927310000|2024-11-18 10:55:10|181145.9|181015.9|181164|181034|181170.3|181040.3|181145.9|181015.9|13
1731927320000|2024-11-18 10:55:20|181164.3|181034.3|181168.6|181038.6|181172.2|181042.2|181164.3|181034.3|8
1731927330000|2024-11-18 10:55:30|181168.9|181038.9|181169.3|181039.3|181175.9|181045.9|181168.9|181038.9|8
1731927340000|2024-11-18 10:55:40|181170.6|181040.6|181190.1|181060.1|181190.1|181081.6|181170.6|181040.6|7
1731927350000|2024-11-18 10:55:50|181188.7|181058.7|181190.1|181060.1|181190.1|181060.1|181188.7|181058.7|2
1731927360000|2024-11-18 10:56:00|181190.4|181060.4|181190.1|181060.1|181190.4|181060.4|181190.1|181060.1|2
1731927370000|2024-11-18 10:56:10|181186.7|181056.7|181190.1|181060.1|181191.7|181061.7|181186.7|181056.7|4
1731927380000|2024-11-18 10:56:20|181189.8|181059.8|181191.2|181061.2|181191.2|181061.2|181189.8|181059.8|2
1731927390000|2024-11-18 10:56:30|181189.8|181059.8|181173|181043|181189.8|181059.8|181170.3|181040.3|13
1731927400000|2024-11-18 10:56:40|181173.4|181043.4|181163.5|181033.5|181173.4|181043.4|181163.2|181033.2|9
1731927410000|2024-11-18 10:56:50|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|181162.5|181032.5|3
1731927420000|2024-11-18 10:57:00|181162.5|181032.5|181165.5|181035.5|181165.5|181035.5|181162.5|181032.5|5
1731927430000|2024-11-18 10:57:10|181161.8|181031.8|181165.5|181035.5|181165.5|181035.5|181161.8|181031.8|6
1731927440000|2024-11-18 10:57:20|181153.7|181023.7|181119.8|180989.8|181157.1|181027.1|181119.2|180989.2|7
1731927450000|2024-11-18 10:57:30|181113.8|180983.8|181117.8|180987.8|181123.8|180993.8|181113.8|180983.8|9
1731927460000|2024-11-18 10:57:40|181116.1|180986.1|181101.8|180971.8|181116.1|180986.1|181101.5|180971.5|4
1731927470000|2024-11-18 10:57:50|181099.8|180969.8|181079.3|180989.3|181101.8|180989.3|181079.3|180969.8|4
1731927480000|2024-11-18 10:58:00|181080|180990|181081.7|180991.7|181083.6|180993.6|181078.6|180988.6|10
1731927490000|2024-11-18 10:58:10|181081|180991|181081.7|180991.7|181081.7|180991.7|181079|180989|4
1731927500000|2024-11-18 10:58:20|181082.5|180992.5|181082.5|180992.5|181082.5|180992.5|181082.5|180992.5|1
1731927510000|2024-11-18 10:58:30|181081.5|180991.5|181081.2|180991.2|181082.5|180992.5|181081.2|180991.2|3
1731927520000|2024-11-18 10:58:40|181082.2|180992.2|181083.3|180993.3|181084.6|180994.6|181082|180992|4
1731927530000|2024-11-18 10:58:50|181083|180993|181083.3|180993.3|181083.3|180993.3|181083|180993|2
1731927540000|2024-11-18 10:59:00|181085|180995|181084.8|180994.8|181088.1|180998.1|181084.8|180994.8|8
1731927550000|2024-11-18 10:59:10|181086.5|180996.5|181085.8|180995.8|181087.5|180997.5|181084.8|180994.8|6
1731927560000|2024-11-18 10:59:20|181084.8|180994.8|181088|180998|181090.8|181000.8|181084.8|180994.8|9
1731927570000|2024-11-18 10:59:30|181085.3|180995.3|181081.7|180991.7|181091|181001|181081.7|180991.7|14
1731927580000|2024-11-18 10:59:40|181079.7|180989.7|181081.7|180991.7|181084.7|180994.7|181079.7|180989.7|4
1731927590000|2024-11-18 10:59:50|181083.1|180993.1|181084.8|180994.8|181084.8|180994.8|181083.1|180993.1|2
1731927600000|2024-11-18 11:00:00|181085.7|180995.7|181085.7|180995.7|181085.7|180995.7|181085.7|180995.7|1
1731927610000|2024-11-18 11:00:10|181085.3|180995.3|181158.1|181028.1|181158.1|181028.1|181081.9|180991.9|20
1731927620000|2024-11-18 11:00:20|181158.8|181028.8|181163.1|181033.1|181163.4|181033.4|181158.8|181028.8|14
1731927630000|2024-11-18 11:00:30|181163.4|181033.4|181166|181036|181166.4|181036.4|181163|181033|7
1731927640000|2024-11-18 11:00:40|181166.7|181036.7|181190.3|181060.3|181190.3|181060.3|181166|181036|14
1731927650000|2024-11-18 11:00:50|181186.3|181056.3|181182.2|181052.2|181188.7|181058.7|181179.5|181049.5|8
1731927660000|2024-11-18 11:01:00|181182.5|181052.5|181190.3|181060.3|181190.3|181060.3|181180.2|181050.2|10
1731927670000|2024-11-18 11:01:10|181192.2|181062.2|181192.3|181062.3|181195.3|181065.3|181192.2|181062.2|6
1731927690000|2024-11-18 11:01:30|181192|181062|181194|181064|181194|181064|181192|181062|3
1731927700000|2024-11-18 11:01:40|181195.4|181065.4|181193.7|181063.7|181201.4|181071.4|181193.4|181063.4|9
1731927710000|2024-11-18 11:01:50|181191|181061|181190.9|181060.9|181191.9|181061.9|181190.9|181060.9|3
1731927720000|2024-11-18 11:02:00|181189.3|181059.3|181167.7|181037.7|181189.3|181059.3|181167.7|181037.7|6
1731927730000|2024-11-18 11:02:10|181170.4|181040.4|181157.4|181027.4|181180.5|181050.5|181157.4|181027.4|6
1731927740000|2024-11-18 11:02:20|181160.4|181030.4|181165.1|181035.1|181165.1|181035.1|181160.4|181030.4|4
1731927750000|2024-11-18 11:02:30|181166.7|181036.7|181166.7|181036.7|181166.7|181036.7|181166.7|181036.7|1
1731927760000|2024-11-18 11:02:40|181181.9|181051.9|181188.3|181058.3|181188.7|181058.7|181181.9|181051.9|8
1731927770000|2024-11-18 11:02:50|181188|181058|181187|181057|181188|181058|181186.3|181056.3|7
1731927780000|2024-11-18 11:03:00|181187.3|181057.3|181199.6|181069.6|181203.3|181073.3|181184.6|181054.6|13
1731927790000|2024-11-18 11:03:10|181200.6|181070.6|181203|181073|181210.7|181080.7|181200.6|181070.6|9
1731927800000|2024-11-18 11:03:20|181203.3|181073.3|181236.9|181106.9|181238.3|181108.3|181201.9|181071.9|15
1731927810000|2024-11-18 11:03:30|181236.3|181106.3|181242.2|181112.2|181242.2|181112.2|181236.3|181106.3|3
1731927830000|2024-11-18 11:03:50|181240.9|181110.9|181242.2|181112.2|181242.2|181112.2|181240.9|181110.9|2
1731927840000|2024-11-18 11:04:00|181240.6|181110.6|181254|181124|181254|181124|181240.6|181110.6|6
1731927850000|2024-11-18 11:04:10|181264.6|181134.6|181274|181144|181274.4|181144.4|181264.6|181134.6|10
1731927860000|2024-11-18 11:04:20|181274.4|181144.4|181268.9|181138.9|181278|181148|181268.9|181138.9|11
1731927870000|2024-11-18 11:04:30|181267.3|181137.3|181268.6|181138.6|181268.6|181138.6|181267.3|181137.3|2
1731927880000|2024-11-18 11:04:40|181269.6|181139.6|181261.4|181131.4|181269.6|181139.6|181260.4|181130.4|10
1731927890000|2024-11-18 11:04:50|181260.4|181130.4|181260.7|181130.7|181260.7|181130.7|181260.4|181130.4|6
1731927900000|2024-11-18 11:05:00|181260.4|181130.4|181259.7|181129.7|181261.7|181131.7|181259.7|181129.7|9
1731927910000|2024-11-18 11:05:10|181261.7|181131.7|181265.7|181135.7|181265.7|181135.7|181261.7|181131.7|3
1731927920000|2024-11-18 11:05:20|181267.4|181137.4|181250.2|181120.2|181269.4|181139.4|181250.2|181120.2|12
1731927930000|2024-11-18 11:05:30|181250.6|181120.6|181250.6|181120.6|181250.6|181120.6|181250.6|181120.6|1
1731927940000|2024-11-18 11:05:40|181230.9|181100.9|181223.1|181093.1|181230.9|181100.9|181199.8|181069.8|16
1731927950000|2024-11-18 11:05:50|181222.8|181092.8|181225.2|181095.2|181225.8|181095.8|181222.4|181092.4|8
1731927960000|2024-11-18 11:06:00|181234.2|181104.2|181238.3|181108.3|181240|181110|181225.2|181095.2|7
1731927970000|2024-11-18 11:06:10|181238.6|181108.6|181238.3|181108.3|181239.3|181109.3|181238|181108|8
1731927980000|2024-11-18 11:06:20|181238|181108|181239|181109|181239|181109|181238|181108|6
1731927990000|2024-11-18 11:06:30|181238.6|181108.6|181236.7|181106.7|181238.6|181108.6|181236.7|181106.7|7
1731928000000|2024-11-18 11:06:40|181237.3|181107.3|181208.6|181078.6|181238.3|181108.3|181204.7|181074.7|18
1731928010000|2024-11-18 11:06:50|181201.7|181071.7|181189.6|181059.6|181208|181078|181189.6|181059.6|8
1731928020000|2024-11-18 11:07:00|181191.2|181061.2|181189.7|181059.7|181191.2|181061.2|181181.7|181051.7|14
1731928030000|2024-11-18 11:07:10|181189|181059|181181.2|181051.2|181189|181059|181170.6|181040.6|14
1731928040000|2024-11-18 11:07:20|181177.2|181047.2|181182.1|181052.1|181183.7|181053.7|181177.2|181047.2|11
1731928050000|2024-11-18 11:07:30|181180.1|181050.1|181178.4|181048.4|181188.2|181058.2|181176.4|181046.4|13
1731928060000|2024-11-18 11:07:40|181176.7|181046.7|181155.7|181025.7|181176.7|181046.7|181153.3|181023.3|12
1731928070000|2024-11-18 11:07:50|181154.3|181024.3|181155|181025|181155.3|181025.3|181153.7|181023.7|5
1731928080000|2024-11-18 11:08:00|181154.3|181024.3|181103.3|180973.3|181154.7|181024.7|181103.3|180973.3|17
1731928090000|2024-11-18 11:08:10|181101.9|180971.9|181100.3|180970.3|181101.9|180971.9|181099.6|180969.6|8
1731928100000|2024-11-18 11:08:20|181097.1|180967.1|181102.7|180972.7|181102.7|180972.7|181082.8|180952.8|17
1731928110000|2024-11-18 11:08:30|181103.4|180973.4|181104.7|180974.7|181105.7|180975.7|181103.4|180973.4|7
1731928120000|2024-11-18 11:08:40|181105|180975|181103.9|180973.9|181105|180975|181100.7|180970.7|6
1731928130000|2024-11-18 11:08:50|181105.6|180975.6|181105.9|180975.9|181107.3|180977.3|181105.6|180975.6|5
1731928140000|2024-11-18 11:09:00|181105.6|180975.6|181105.6|180975.6|181106.3|180976.3|181105.3|180975.3|7
1731928150000|2024-11-18 11:09:10|181106.3|180976.3|181109.1|180979.1|181113.5|180983.5|181105.6|180975.6|7
1731928160000|2024-11-18 11:09:20|181108.7|180978.7|181105.8|180975.8|181108.7|180978.7|181104.5|180974.5|6
1731928170000|2024-11-18 11:09:30|181106.5|180976.5|181112.4|180982.4|181112.4|180982.4|181105.1|180975.1|8
1731928180000|2024-11-18 11:09:40|181113.4|180983.4|181105.5|180975.5|181128.3|180998.3|181105.2|180975.2|11
1731928190000|2024-11-18 11:09:50|181104.5|180974.5|181105.7|180975.7|181106|180976|181102.8|180972.8|9
1731928200000|2024-11-18 11:10:00|181106|180976|181099.3|180969.3|181114.8|180984.8|181099.3|180969.3|11
1731928210000|2024-11-18 11:10:10|181100.1|180970.1|181085|180955|181100.1|180970.1|181085|180955|6
1731928220000|2024-11-18 11:10:20|181087|180957|181087.2|180957.2|181088|180958|181086|180956|8
1731928230000|2024-11-18 11:10:30|181087.8|180957.8|181104.2|180974.2|181104.2|180974.2|181087.8|180957.8|6
1731928240000|2024-11-18 11:10:40|181104|180974|181102.2|180972.2|181106.8|180976.8|181101.7|180971.7|9
1731928250000|2024-11-18 11:10:50|181102.4|180972.4|181087.2|180957.2|181105.9|180975.9|181087.2|180957.2|14
1731928260000|2024-11-18 11:11:00|181087.5|180957.5|181087|180957|181087.7|180957.7|181087|180957|6
1731928270000|2024-11-18 11:11:10|181087.2|180957.2|181087|180957|181087.5|180957.5|181087|180957|5
1731928280000|2024-11-18 11:11:20|181087.5|180957.5|181036.6|180906.6|181087.5|180957.5|181035.5|180905.5|11
1731928290000|2024-11-18 11:11:30|181037.6|180907.6|181044.3|180914.3|181044.5|180914.5|181035.7|180905.7|7
1731928300000|2024-11-18 11:11:40|181045.4|180915.4|181047.3|180917.3|181049.3|180919.3|181045.4|180915.4|5
1731928310000|2024-11-18 11:11:50|181047.1|180917.1|180928.7|180838.7|181047.1|180917.1|180927.7|180837.7|12
1731928320000|2024-11-18 11:12:00|180922.7|180832.7|180901.7|180811.7|180940.4|180838.8|180901.7|180791.7|14
1731928330000|2024-11-18 11:12:10|180900|180810|180902.8|180812.8|180902.8|180812.8|180899|180809|4
1731928340000|2024-11-18 11:12:20|180901.2|180811.2|180941.6|180851.6|180945.2|180855.2|180901.2|180811.2|12
1731928350000|2024-11-18 11:12:30|180937.6|180847.6|180945|180855|180979.3|180855|180935.3|180845.3|8
1731928360000|2024-11-18 11:12:40|180955.7|180865.7|180937|180847|180955.7|180865.7|180936.3|180846.3|10
1731928370000|2024-11-18 11:12:50|180941.5|180851.5|180940.3|180850.3|180941.5|180851.5|180938.4|180848.4|4
1731928380000|2024-11-18 11:13:00|180939.9|180849.9|180990.3|180860.3|180990.3|180860.3|180939.3|180849.3|8
1731928390000|2024-11-18 11:13:10|180990|180860|180984.6|180854.6|180990|180860|180982.1|180852.1|10
1731928400000|2024-11-18 11:13:20|180983.9|180853.9|180983.9|180853.9|180983.9|180853.9|180979.9|180849.9|3
1731928410000|2024-11-18 11:13:30|180981.9|180851.9|180976.5|180846.5|180981.9|180851.9|180976.5|180846.5|7
1731928420000|2024-11-18 11:13:40|180976.2|180846.2|180955.6|180825.6|180976.2|180846.2|180955.3|180825.3|10
1731928430000|2024-11-18 11:13:50|180955.3|180825.3|180962|180832|180962|180832|180948.4|180818.4|14
1731928440000|2024-11-18 11:14:00|180963.8|180833.8|180964.4|180834.4|180964.4|180834.4|180963.8|180833.8|2
1731928450000|2024-11-18 11:14:10|180961.8|180831.8|180964.4|180834.4|180964.4|180834.4|180961.8|180831.8|2
1731928470000|2024-11-18 11:14:30|180966.5|180836.5|180976.9|180846.9|180976.9|180846.9|180966.5|180836.5|4
1731928480000|2024-11-18 11:14:40|180976.2|180846.2|181025.9|180895.9|181025.9|180895.9|180976.2|180846.2|8
1731928490000|2024-11-18 11:14:50|181018.8|180888.8|181025.1|180895.1|181025.8|180895.8|181018.5|180888.5|7
1731928500000|2024-11-18 11:15:00|181019.1|180889.1|181034.5|180904.5|181038.8|180908.8|181019.1|180889.1|12
1731928510000|2024-11-18 11:15:10|181038.8|180908.8|181034.1|180904.1|181038.8|180908.8|181034.1|180904.1|10
1731928520000|2024-11-18 11:15:20|181035.1|180905.1|181029.9|180899.9|181038.8|180908.8|181029.9|180899.9|15
1731928530000|2024-11-18 11:15:30|181028.9|180898.9|181029.2|180899.2|181029.2|180899.2|181028.9|180898.9|2
1731928540000|2024-11-18 11:15:40|181028.6|180898.6|181026.2|180896.2|181028.6|180898.6|181026.2|180896.2|3
1731928550000|2024-11-18 11:15:50|181028.5|180898.5|181032.6|180902.6|181032.6|180902.6|181028.5|180898.5|6
1731928560000|2024-11-18 11:16:00|181032.3|180902.3|181031.2|180901.2|181032.6|180902.6|181031.2|180901.2|6
1731928570000|2024-11-18 11:16:10|181030.9|180900.9|181031.3|180901.3|181031.3|180901.3|181030.5|180900.5|4
1731928580000|2024-11-18 11:16:20|181031.1|180901.1|181030.5|180900.5|181031.1|180901.1|181028.8|180898.8|4
1731928590000|2024-11-18 11:16:30|181028.8|180898.8|181043.1|180913.1|181043.1|180913.1|181028.1|180898.1|10
1731928600000|2024-11-18 11:16:40|181043.2|180913.2|181055.2|180925.2|181055.8|180925.8|181043.2|180913.2|9
1731928610000|2024-11-18 11:16:50|181055.5|180925.5|181055|180925|181056|180926|181055|180925|5
1731928620000|2024-11-18 11:17:00|181055.5|180925.5|181055.5|180925.5|181055.5|180925.5|181055.5|180925.5|1
1731928630000|2024-11-18 11:17:10|181056|180926|181061.1|180971.1|181061.1|180971.1|181052.8|180922.8|4
1731928640000|2024-11-18 11:17:20|181059.4|180969.4|181059.4|180969.4|181059.4|180969.4|181059.4|180969.4|1
1731928650000|2024-11-18 11:17:30|181059.3|180969.3|181059.3|180969.3|181059.3|180969.3|181059.3|180969.3|1
1731928690000|2024-11-18 11:18:10|181059|180969|181059.4|180969.4|181059.4|180969.4|181059|180969|3
1731928710000|2024-11-18 11:18:30|181057.6|180967.6|181044.1|180954.1|181057.6|180967.6|181040.1|180950.1|5
1731928730000|2024-11-18 11:18:50|181045.8|180955.8|181051.2|180961.2|181051.2|180961.2|181044.2|180954.2|8
1731928740000|2024-11-18 11:19:00|181051.5|180961.5|181052.2|180962.2|181052.8|180962.8|181051.5|180961.5|5
1731928750000|2024-11-18 11:19:10|181052.5|180962.5|181052.5|180962.5|181052.5|180962.5|181052.5|180962.5|1
1731928760000|2024-11-18 11:19:20|181052.8|180962.8|181052.2|180962.2|181052.8|180962.8|181051.8|180961.8|5
1731928770000|2024-11-18 11:19:30|181052.5|180962.5|181059.2|180969.2|181059.2|180969.2|181052.5|180962.5|6
1731928780000|2024-11-18 11:19:40|181094.3|181004.3|181094.3|181004.3|181094.3|181004.3|181094.3|181004.3|1
1731928790000|2024-11-18 11:19:50|181099.4|181009.4|181136.8|181006.8|181149.7|181019.7|181099.4|180980.5|12
1731928800000|2024-11-18 11:20:00|181139.8|181009.8|181124.7|180994.7|181139.8|181009.8|181124.7|180994.7|4
1731928810000|2024-11-18 11:20:10|181125.1|180995.1|181127.4|180997.4|181128.4|180998.4|181125.1|180995.1|4
1731928820000|2024-11-18 11:20:20|181125.7|180995.7|181123|180993|181125.7|180995.7|181119|180989|8
1731928830000|2024-11-18 11:20:30|181117|180987|181111.2|180981.2|181117|180987|181102.7|180972.7|10
1731928840000|2024-11-18 11:20:40|181110.4|180980.4|181088.6|180958.6|181110.4|180980.4|181087.9|180957.9|7
1731928860000|2024-11-18 11:21:00|181088.2|180958.2|181088.9|180958.9|181088.9|180958.9|181081.5|180951.5|6
1731928880000|2024-11-18 11:21:20|181088.2|180958.2|181088.9|180958.9|181088.9|180958.9|181086.9|180956.9|4
1731928890000|2024-11-18 11:21:30|181079.4|180949.4|181080.6|180950.6|181080.9|180950.9|181076.4|180946.4|5
1731928900000|2024-11-18 11:21:40|181080.1|180950.1|181088.7|180958.7|181088.7|180958.7|181080.1|180950.1|6
1731928910000|2024-11-18 11:21:50|181087.4|180957.4|181079.9|180949.9|181088.7|180958.7|181079.9|180949.9|9
1731928920000|2024-11-18 11:22:00|181079.2|180949.2|181078.9|180948.9|181079.2|180949.2|181078.2|180948.2|4
1731928930000|2024-11-18 11:22:10|181078.5|180948.5|181078.5|180948.5|181078.5|180948.5|181078.2|180948.2|3
1731928940000|2024-11-18 11:22:20|181081.3|180951.3|181088.8|180958.8|181088.8|180958.8|181081.3|180951.3|3
1731928960000|2024-11-18 11:22:40|181090.3|180960.3|181090.3|180960.3|181090.3|180960.3|181090.3|180960.3|1
1731928980000|2024-11-18 11:23:00|181092.3|180962.3|181098.3|180968.3|181098.3|180968.3|181092.3|180962.3|6
1731928990000|2024-11-18 11:23:10|181092.6|180962.6|181097.6|180967.6|181098.3|180968.3|181092.3|180962.3|8
1731929000000|2024-11-18 11:23:20|181092.3|180962.3|181092.3|180962.3|181101|180971|181092.3|180962.3|5
1731929010000|2024-11-18 11:23:30|181090.6|180960.6|181090.6|180960.6|181090.6|180960.6|181087.2|180957.2|3
1731929020000|2024-11-18 11:23:40|181088.1|180958.1|181070.7|180940.7|181088.5|180958.5|181070.7|180940.7|6
1731929030000|2024-11-18 11:23:50|181071|180941|181074.3|180944.3|181074.7|180944.7|181070.7|180940.7|5
1731929040000|2024-11-18 11:24:00|181068.7|180938.7|181066|180936|181074.3|180944.3|181066|180936|6
1731929050000|2024-11-18 11:24:10|181069.6|180939.6|181063.6|180933.6|181069.6|180939.6|181063.6|180933.6|4
1731929060000|2024-11-18 11:24:20|181061.8|180931.8|181038.6|180908.6|181061.8|180931.8|181037.2|180907.2|6
1731929070000|2024-11-18 11:24:30|181002.1|180872.1|181022|180892|181022|180892|181002.1|180872.1|11
1731929080000|2024-11-18 11:24:40|181021.4|180891.4|181023.7|180893.7|181023.7|180893.7|181021.4|180891.4|4
1731929090000|2024-11-18 11:24:50|181026.4|180896.4|181044.9|180914.9|181044.9|180914.9|181026.4|180896.4|6
1731929100000|2024-11-18 11:25:00|181045.4|180915.4|181053.6|180923.6|181053.6|180923.6|181045.4|180915.4|5
1731929110000|2024-11-18 11:25:10|181055.4|180925.4|181067.4|180937.4|181067.4|180937.4|181055.4|180925.4|2
1731929120000|2024-11-18 11:25:20|181065.7|180935.7|181078.6|180948.6|181078.6|180948.6|181065.7|180935.7|3
1731929130000|2024-11-18 11:25:30|181079.3|180949.3|181133.4|181003.4|181133.5|181003.5|181070.7|180940.7|15
1731929140000|2024-11-18 11:25:40|181133.1|181003.1|181125.2|180995.2|181133.1|181003.1|181117.3|180987.3|8
1731929150000|2024-11-18 11:25:50|181126.6|180996.6|181117.5|180987.5|181128.4|180998.4|181117.5|180987.5|8
1731929160000|2024-11-18 11:26:00|181117.8|180987.8|181127.2|180997.2|181127.2|180997.2|181117.8|180987.8|6
1731929170000|2024-11-18 11:26:10|181132.2|181002.2|181132.6|181002.6|181133.3|181003.3|181132.2|181002.2|7
1731929180000|2024-11-18 11:26:20|181133.3|181003.3|181132.3|181002.3|181133.3|181003.3|181132.3|181002.3|4
1731929190000|2024-11-18 11:26:30|181132.6|181002.6|181099.6|180969.6|181132.6|181002.6|181099.6|180969.6|10
1731929200000|2024-11-18 11:26:40|181097.4|180967.4|181048.2|180918.2|181097.4|180967.4|181044.8|180914.8|18
1731929210000|2024-11-18 11:26:50|181047.9|180917.9|181046.5|180916.5|181047.9|180917.9|181043.5|180913.5|6
1731929220000|2024-11-18 11:27:00|181050.5|180920.5|181067.8|180937.8|181067.8|180937.8|181050.5|180920.5|4
1731929230000|2024-11-18 11:27:10|181082|180952|181116.1|180986.1|181117|180987|181082|180952|11
1731929240000|2024-11-18 11:27:20|181133.8|181003.8|181132.8|181002.8|181133.8|181003.8|181132.2|181002.2|4
1731929250000|2024-11-18 11:27:30|181133.2|181003.2|181127.4|180997.4|181133.2|181003.2|181127.4|180997.4|5
1731929260000|2024-11-18 11:27:40|181128|180998|181133.7|181003.7|181133.7|181003.7|181128|180998|7
1731929270000|2024-11-18 11:27:50|181135.1|181005.1|181137|181007|181137|181007|181135.1|181005.1|5
1731929280000|2024-11-18 11:28:00|181164.1|181034.1|181163.9|181033.9|181164.1|181034.1|181155.8|181025.8|13
1731929290000|2024-11-18 11:28:10|181159.9|181029.9|181154.4|181024.4|181159.9|181029.9|181144.4|181014.4|5
1731929300000|2024-11-18 11:28:20|181155|181025|181158.3|181028.3|181158.3|181028.3|181154.7|181024.7|8
1731929310000|2024-11-18 11:28:30|181157.9|181027.9|181164.4|181034.4|181164.4|181034.4|181157.9|181027.9|7
1731929320000|2024-11-18 11:28:40|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|181163.4|181033.4|3
1731929330000|2024-11-18 11:28:50|181164.8|181034.8|181166.1|181036.1|181166.1|181036.1|181164.8|181034.8|2
1731929340000|2024-11-18 11:29:00|181163.1|181033.1|181160.8|181030.8|181166.1|181036.1|181160.4|181030.4|5
1731929350000|2024-11-18 11:29:10|181161.1|181031.1|181166.2|181036.2|181166.2|181036.2|181161.1|181031.1|3
1731929370000|2024-11-18 11:29:30|181163.9|181033.9|181174.4|181044.4|181174.4|181044.4|181163.9|181033.9|5
1731929380000|2024-11-18 11:29:40|181176.8|181046.8|181210.8|181080.8|181214.2|181084.2|181174.4|181044.4|17
1731929390000|2024-11-18 11:29:50|181206.5|181076.5|181213.7|181083.7|181213.7|181083.7|181203.2|181073.2|5
1731929400000|2024-11-18 11:30:00|181216.4|181086.4|181214.6|181084.6|181216.4|181086.4|181208.6|181078.6|4
1731929410000|2024-11-18 11:30:10|181212.6|181082.6|181190.6|181060.6|181212.6|181082.6|181190.6|181060.6|2
1731929420000|2024-11-18 11:30:20|181166.8|181036.8|181160.8|181030.8|181166.8|181036.8|181160.8|181030.8|4
1731929430000|2024-11-18 11:30:30|181140.1|181010.1|181078.7|180948.7|181140.1|181010.1|181077.1|180947.1|15
1731929440000|2024-11-18 11:30:40|181075.7|180945.7|181080.9|180950.9|181080.9|180950.9|181073.7|180943.7|16
1731929450000|2024-11-18 11:30:50|181081.6|180951.6|181090.4|180960.4|181096.9|180966.9|181081.6|180951.6|4
1731929460000|2024-11-18 11:31:00|181092.3|180962.3|181091.1|180961.1|181101.3|180971.3|181091.1|180961.1|5
1731929470000|2024-11-18 11:31:10|181098.7|180968.7|181165.3|181035.3|181165.3|181035.3|181098.7|180968.7|8
1731929500000|2024-11-18 11:31:40|181169.9|181039.9|181170.5|181040.5|181170.5|181040.5|181166.9|181036.9|3
1731929510000|2024-11-18 11:31:50|181171.2|181041.2|181166.9|181036.9|181171.2|181041.2|181166.9|181036.9|6
1731929520000|2024-11-18 11:32:00|181174.5|181044.5|181213.2|181083.2|181219.5|181089.5|181174.5|181044.5|10
1731929530000|2024-11-18 11:32:10|181215.8|181085.8|181215.8|181085.8|181215.8|181085.8|181215.8|181085.8|1
1731929540000|2024-11-18 11:32:20|181214.3|181084.3|181198|181068|181214.3|181084.3|181198|181068|6
1731929550000|2024-11-18 11:32:30|181198.6|181068.6|181210.5|181080.5|181210.5|181080.5|181198.6|181068.6|14
1731929560000|2024-11-18 11:32:40|181209.5|181079.5|181211.1|181081.1|181212.1|181082.1|181209.5|181079.5|6
1731929570000|2024-11-18 11:32:50|181210.8|181080.8|181210.5|181080.5|181211.1|181081.1|181210.1|181080.1|6
1731929580000|2024-11-18 11:33:00|181211.1|181081.1|181210.1|181080.1|181211.1|181081.1|181209.8|181079.8|7
1731929590000|2024-11-18 11:33:10|181211.1|181081.1|181197|181067|181211.1|181081.1|181196.7|181066.7|10
1731929600000|2024-11-18 11:33:20|181196.7|181066.7|181196|181066|181198.7|181068.7|181196|181066|6
1731929610000|2024-11-18 11:33:30|181195.7|181065.7|181102.9|180972.9|181195.7|181065.7|181102.9|180972.9|14
1731929620000|2024-11-18 11:33:40|181104.9|180974.9|181128.8|180998.8|181128.8|180998.8|181103.5|180973.5|9
1731929630000|2024-11-18 11:33:50|181129.1|180999.1|181128.7|180998.7|181129.8|180999.8|181127.4|180997.4|6
1731929640000|2024-11-18 11:34:00|181129.8|180999.8|181153.8|181023.8|181153.8|181023.8|181126.1|180996.1|10
1731929650000|2024-11-18 11:34:10|181155.5|181025.5|181176.1|181046.1|181177.1|181047.1|181155.5|181025.5|12
1731929660000|2024-11-18 11:34:20|181175.1|181045.1|181174.7|181044.7|181176.4|181046.4|181163.1|181033.1|10
1731929670000|2024-11-18 11:34:30|181174.4|181044.4|181190.9|181060.9|181190.9|181060.9|181174.1|181044.1|9
1731929680000|2024-11-18 11:34:40|181192.6|181062.6|181202.4|181072.4|181202.4|181072.4|181192.6|181062.6|7
1731929690000|2024-11-18 11:34:50|181193.9|181063.9|181203.6|181073.6|181203.6|181073.6|181192.9|181062.9|9
1731929700000|2024-11-18 11:35:00|181203.2|181073.2|181205.6|181075.6|181205.6|181075.6|181203.2|181073.2|3
1731929710000|2024-11-18 11:35:10|181207.3|181077.3|181207.3|181077.3|181207.3|181077.3|181207.3|181077.3|1
1731929720000|2024-11-18 11:35:20|181207.6|181077.6|181206.9|181076.9|181207.6|181077.6|181206.9|181076.9|3
1731929730000|2024-11-18 11:35:30|181205.6|181075.6|181209.3|181079.3|181210.3|181080.3|181205.6|181075.6|6
1731929740000|2024-11-18 11:35:40|181210|181080|181210.3|181080.3|181210.3|181080.3|181210|181080|2
1731929750000|2024-11-18 11:35:50|181212.1|181082.1|181231.5|181101.5|181231.8|181101.8|181212.1|181082.1|8
1731929760000|2024-11-18 11:36:00|181231.1|181101.1|181230.5|181100.5|181231.1|181101.1|181230.5|181100.5|4
1731929770000|2024-11-18 11:36:10|181230.8|181100.8|181229.5|181099.5|181230.8|181100.8|181228.5|181098.5|4
1731929780000|2024-11-18 11:36:20|181230.2|181100.2|181255.3|181125.3|181258.7|181128.7|181230.2|181100.2|13
1731929790000|2024-11-18 11:36:30|181256|181126|181257|181127|181260.3|181130.3|181255.3|181125.3|7
1731929800000|2024-11-18 11:36:40|181255.7|181125.7|181264.3|181134.3|181267|181137|181255.7|181125.7|9
1731929810000|2024-11-18 11:36:50|181262.3|181132.3|181296.5|181166.5|181296.5|181166.5|181262.3|181132.3|16
1731929820000|2024-11-18 11:37:00|181296.8|181166.8|181296.5|181166.5|181297.1|181167.1|181296.1|181166.1|8
1731929830000|2024-11-18 11:37:10|181295.5|181165.5|181297.1|181167.1|181301.5|181171.5|181295.5|181165.5|7
1731929840000|2024-11-18 11:37:20|181297.5|181167.5|181299|181169|181299.3|181169.3|181297.1|181167.1|7
1731929850000|2024-11-18 11:37:30|181298.6|181168.6|181342.2|181212.2|181361.8|181231.8|181298.6|181168.6|16
1731929870000|2024-11-18 11:37:50|181340.5|181210.5|181325.6|181195.6|181340.5|181210.5|181325.6|181195.6|2
1731929880000|2024-11-18 11:38:00|181328.2|181198.2|181327.7|181197.7|181339.3|181209.3|181325.5|181195.5|11
1731929890000|2024-11-18 11:38:10|181327.2|181197.2|181287.2|181157.2|181327.5|181197.5|181278.7|181148.7|15
1731929900000|2024-11-18 11:38:20|181280.9|181150.9|181287.4|181157.4|181287.4|181157.4|181276.7|181146.7|9
1731929910000|2024-11-18 11:38:30|181286.7|181156.7|181287.4|181157.4|181287.4|181157.4|181281|181151|11
1731929920000|2024-11-18 11:38:40|181289.1|181159.1|181289.1|181159.1|181289.1|181159.1|181289.1|181159.1|1
1731929930000|2024-11-18 11:38:50|181287.4|181157.4|181285.6|181155.6|181287.6|181157.6|181278.9|181148.9|10
1731929940000|2024-11-18 11:39:00|181285.9|181155.9|181289.4|181159.4|181289.4|181159.4|181285.9|181155.9|3
1731929950000|2024-11-18 11:39:10|181287.5|181157.5|181278.4|181148.4|181287.5|181157.5|181278.4|181148.4|6
1731929960000|2024-11-18 11:39:20|181278.2|181148.2|181273.4|181143.4|181279.2|181149.2|181273.2|181143.2|8
1731929970000|2024-11-18 11:39:30|181273.2|181143.2|181274|181144|181274.2|181144.2|181273.2|181143.2|7
1731929980000|2024-11-18 11:39:40|181274.7|181144.7|181285.3|181155.3|181286.3|181156.3|181274.7|181144.7|5
1731929990000|2024-11-18 11:39:50|181279|181149|181278.3|181148.3|181279|181149|181278.3|181148.3|5
1731930000000|2024-11-18 11:40:00|181276.3|181146.3|181288.5|181158.5|181288.5|181158.5|181274.7|181144.7|7
1731930010000|2024-11-18 11:40:10|181290.2|181160.2|181246.5|181116.5|181292.5|181162.5|181245.8|181115.8|17
1731930020000|2024-11-18 11:40:20|181247.2|181117.2|181215.3|181085.3|181247.2|181117.2|181214.6|181084.6|7
1731930030000|2024-11-18 11:40:30|181213.4|181083.4|181213.1|181083.1|181213.4|181083.4|181199.8|181069.8|11
1731930040000|2024-11-18 11:40:40|181214.1|181084.1|181205.2|181075.2|181214.1|181084.1|181203.9|181073.9|5
1731930050000|2024-11-18 11:40:50|181204.6|181074.6|181201.6|181071.6|181204.9|181074.9|181201.6|181071.6|5
1731930060000|2024-11-18 11:41:00|181203.6|181073.6|181204.3|181074.3|181204.3|181074.3|181202.9|181072.9|4
1731930070000|2024-11-18 11:41:10|181203.9|181073.9|181208.8|181078.8|181209.5|181079.5|181203.6|181073.6|7
1731930080000|2024-11-18 11:41:20|181208.5|181078.5|181204.4|181074.4|181208.5|181078.5|181201.9|181071.9|7
1731930090000|2024-11-18 11:41:30|181205.4|181075.4|181199.6|181069.6|181206|181076|181199.6|181069.6|7
1731930100000|2024-11-18 11:41:40|181201|181071|181202|181072|181203.6|181073.6|181201|181071|7
1731930110000|2024-11-18 11:41:50|181201.6|181071.6|181202.7|181072.7|181202.7|181072.7|181201.6|181071.6|3
1731930120000|2024-11-18 11:42:00|181202.3|181072.3|181202.3|181072.3|181202.3|181072.3|181202.3|181072.3|1
1731930130000|2024-11-18 11:42:10|181203|181073|181203.4|181073.4|181207.3|181077.3|181203|181073|7
1731930140000|2024-11-18 11:42:20|181201.6|181071.6|181201.3|181071.3|181202|181072|181198.3|181068.3|7
1731930150000|2024-11-18 11:42:30|181202|181072|181203.3|181073.3|181203.3|181073.3|181201.3|181071.3|3
1731930160000|2024-11-18 11:42:40|181204|181074|181204|181074|181205.3|181075.3|181203.6|181073.6|5
1731930170000|2024-11-18 11:42:50|181203.3|181073.3|181200.5|181070.5|181203.6|181073.6|181200.5|181070.5|8
1731930180000|2024-11-18 11:43:00|181200.8|181070.8|181190.2|181060.2|181200.8|181070.8|181186.5|181056.5|11
1731930190000|2024-11-18 11:43:10|181190.5|181060.5|181193.7|181063.7|181193.7|181063.7|181189.8|181059.8|8
1731930200000|2024-11-18 11:43:20|181193.4|181063.4|181194.7|181064.7|181194.7|181064.7|181192.7|181062.7|4
1731930210000|2024-11-18 11:43:30|181194.1|181064.1|181194.1|181064.1|181194.7|181064.7|181194.1|181064.1|5
1731930220000|2024-11-18 11:43:40|181193.4|181063.4|181183.9|181053.9|181195.4|181065.4|181183.9|181053.9|8
1731930230000|2024-11-18 11:43:50|181181.3|181051.3|181157|181027|181181.3|181051.3|181157|181027|7
1731930250000|2024-11-18 11:44:10|181162.7|181032.7|181175.7|181045.7|181175.9|181045.9|181162.5|181032.5|9
1731930260000|2024-11-18 11:44:20|181174.4|181044.4|181172.1|181042.1|181174.4|181044.4|181167.4|181037.4|8
1731930270000|2024-11-18 11:44:30|181173.1|181043.1|181167.1|181037.1|181174.4|181044.4|181167.1|181037.1|6
1731930280000|2024-11-18 11:44:40|181174.7|181044.7|181173.1|181043.1|181174.7|181044.7|181173.1|181043.1|2
1731930290000|2024-11-18 11:44:50|181174.7|181044.7|181182.1|181052.1|181182.7|181052.7|181174.7|181044.7|9
1731930300000|2024-11-18 11:45:00|181179.7|181049.7|181166.4|181036.4|181179.7|181049.7|181166.4|181036.4|6
1731930310000|2024-11-18 11:45:10|181164.1|181034.1|181153|181023|181164.1|181034.1|181149.4|181019.4|9
1731930320000|2024-11-18 11:45:20|181114.4|180984.4|181138|181008|181140.1|181010.1|181114.4|180984.4|10
1731930330000|2024-11-18 11:45:30|181137.6|181007.6|181138.3|181008.3|181138.3|181008.3|181137.6|181007.6|2
1731930370000|2024-11-18 11:46:10|181133.6|181003.6|181138.3|181008.3|181138.3|181008.3|181133.6|181003.6|2
1731930380000|2024-11-18 11:46:20|181132.9|181002.9|181138.4|181008.4|181138.4|181008.4|181128.4|180998.4|6
1731930390000|2024-11-18 11:46:30|181131.8|181001.8|181114|180984|181136.4|181006.4|181109|180979|13
1731930400000|2024-11-18 11:46:40|181111.7|180981.7|181112.4|180982.4|181112.4|180982.4|181105.4|180975.4|8
1731930410000|2024-11-18 11:46:50|181111|180981|181111.4|180981.4|181112.4|180982.4|181107|180977|4
1731930420000|2024-11-18 11:47:00|181113.6|180983.6|181114.6|180984.6|181114.6|180984.6|181113.6|180983.6|2
1731930430000|2024-11-18 11:47:10|181116.3|180986.3|181115.7|180985.7|181135.9|181005.9|181115.7|180985.7|5
1731930460000|2024-11-18 11:47:40|181114.3|180984.3|181115.7|180985.7|181115.7|180985.7|181114.3|180984.3|2
1731930470000|2024-11-18 11:47:50|181114.7|180984.7|181118|180988|181118|180988|181114.7|180984.7|3
1731930480000|2024-11-18 11:48:00|181135.7|181005.7|181135.7|181005.7|181136.4|181006.4|181125.7|180995.7|17
1731930490000|2024-11-18 11:48:10|181136.1|181006.1|181136.4|181006.4|181136.4|181006.4|181135.7|181005.7|3
1731930500000|2024-11-18 11:48:20|181136.1|181006.1|181136.1|181006.1|181136.1|181006.1|181136.1|181006.1|1
1731930510000|2024-11-18 11:48:30|181120.7|180990.7|181124.7|180994.7|181125.1|180995.1|181118.4|180988.4|8
1731930520000|2024-11-18 11:48:40|181124.4|180994.4|181132.1|181002.1|181138.5|181008.5|181124.4|180994.4|12
1731930530000|2024-11-18 11:48:50|181136.8|181006.8|181136.1|181006.1|181136.8|181006.8|181126.5|180996.5|16
1731930540000|2024-11-18 11:49:00|181136.8|181006.8|181138.7|181008.7|181138.7|181008.7|181136.8|181006.8|2
1731930550000|2024-11-18 11:49:10|181134.7|181004.7|181114.7|180984.7|181134.7|181004.7|181105.4|180975.4|9
1731930570000|2024-11-18 11:49:30|181108.7|180978.7|181105.6|180975.6|181108.7|180978.7|181101.6|180971.6|12
1731930580000|2024-11-18 11:49:40|181100.6|180970.6|181085.6|180995.6|181103.9|180995.6|181079.2|180970.6|7
1731930590000|2024-11-18 11:49:50|181080.6|180990.6|181085.9|180995.9|181086.9|180996.9|181080.6|180990.6|8
1731930600000|2024-11-18 11:50:00|181077.6|180987.6|181084.1|180994.1|181084.9|180994.9|181077.6|180987.6|12
1731930610000|2024-11-18 11:50:10|181080.4|180990.4|181082.5|180992.5|181084.1|180994.1|181078.4|180988.4|7
1731930620000|2024-11-18 11:50:20|181081.8|180991.8|181081.8|180991.8|181081.8|180991.8|181081.5|180991.5|3
1731930630000|2024-11-18 11:50:30|181079.5|180989.5|181078.1|180988.1|181082.1|180992.1|181078.1|180988.1|3
1731930640000|2024-11-18 11:50:40|181082.1|180992.1|181087.9|180997.9|181087.9|180997.9|181082.1|180992.1|8
1731930650000|2024-11-18 11:50:50|181082.5|180992.5|181088.9|180998.9|181088.9|180998.9|181082.5|180992.5|2
1731930660000|2024-11-18 11:51:00|181090.2|181000.2|181139.1|181009.1|181140.7|181029.1|181090.2|181000.2|11
1731930670000|2024-11-18 11:51:10|181140.8|181010.8|181140.8|181010.8|181140.8|181010.8|181140.8|181010.8|1
1731930680000|2024-11-18 11:51:20|181158.7|181028.7|181161.7|181031.7|181161.7|181031.7|181157.3|181027.3|9
1731930690000|2024-11-18 11:51:30|181160.7|181030.7|181178|181048|181178|181048|181160.7|181030.7|12
1731930700000|2024-11-18 11:51:40|181189.7|181059.7|181189.7|181059.7|181191.7|181061.7|181189.7|181059.7|3
1731930710000|2024-11-18 11:51:50|181191.4|181061.4|181191.4|181061.4|181191.4|181061.4|181191.4|181061.4|1
1731930720000|2024-11-18 11:52:00|181188.7|181058.7|181189.7|181059.7|181191.4|181061.4|181182.9|181052.9|5
1731930730000|2024-11-18 11:52:10|181175.7|181045.7|181175.5|181045.5|181181.2|181051.2|181173.5|181043.5|4
1731930740000|2024-11-18 11:52:20|181176.2|181046.2|181178.5|181048.5|181178.5|181048.5|181176.2|181046.2|2
1731930750000|2024-11-18 11:52:30|181178.2|181048.2|181171.2|181041.2|181178.2|181048.2|181165.5|181035.5|10
1731930760000|2024-11-18 11:52:40|181173.5|181043.5|181149.3|181019.3|181176.2|181046.2|181142.3|181012.3|10
1731930770000|2024-11-18 11:52:50|181150.6|181020.6|181150.6|181020.6|181150.6|181020.6|181147.9|181017.9|5
1731930780000|2024-11-18 11:53:00|181151.6|181021.6|181147.3|181017.3|181152.3|181022.3|181142.9|181012.9|10
1731930790000|2024-11-18 11:53:10|181147.6|181017.6|181157.4|181027.4|181157.4|181027.4|181147.3|181017.3|7
1731930800000|2024-11-18 11:53:20|181158.7|181028.7|181157.7|181027.7|181158.7|181028.7|181155.7|181025.7|6
1731930810000|2024-11-18 11:53:30|181158.1|181028.1|181150.3|181020.3|181158.7|181028.7|181148.7|181018.7|9
1731930820000|2024-11-18 11:53:40|181150|181020|181157|181027|181157|181027|181150|181020|6
1731930830000|2024-11-18 11:53:50|181158.6|181028.6|181143.9|181013.9|181158.6|181028.6|181141.9|181011.9|4
1731930840000|2024-11-18 11:54:00|181147.6|181017.6|181116.7|180986.7|181147.6|181017.6|181113.8|180983.8|16
1731930850000|2024-11-18 11:54:10|181118.4|180988.4|181123.4|180993.4|181123.4|180993.4|181118.4|180988.4|2
1731930860000|2024-11-18 11:54:20|181118|180988|181116.5|180986.5|181118|180988|181113.8|180983.8|5
1731930870000|2024-11-18 11:54:30|181113.5|180983.5|181116.5|180986.5|181116.5|180986.5|181113.5|180983.5|2
1731930880000|2024-11-18 11:54:40|181119.5|180989.5|181136.7|181006.7|181136.7|181006.7|181119.5|180989.5|5
1731930900000|2024-11-18 11:55:00|181124.3|180994.3|181148.4|181018.4|181149.1|181019.1|181124.3|180994.3|12
1731930910000|2024-11-18 11:55:10|181151|181021|181158.1|181028.1|181159.4|181029.4|181151|181021|11
1731930920000|2024-11-18 11:55:20|181158.4|181028.4|181180.4|181050.4|181181.8|181051.8|181158.4|181028.4|13
1731930930000|2024-11-18 11:55:30|181181.4|181051.4|181182.2|181052.2|181182.5|181052.5|181168.4|181038.4|16
1731930940000|2024-11-18 11:55:40|181181.9|181051.9|181183.4|181053.4|181184.4|181054.4|181179.7|181049.7|8
1731930950000|2024-11-18 11:55:50|181183|181053|181185.1|181055.1|181185.1|181055.1|181173.5|181043.5|8
1731930960000|2024-11-18 11:56:00|181187.4|181057.4|181187.4|181057.4|181188.8|181058.8|181187.4|181057.4|5
1731930970000|2024-11-18 11:56:10|181187.8|181057.8|181187.1|181057.1|181187.8|181057.8|181186.1|181056.1|5
1731930980000|2024-11-18 11:56:20|181186.4|181056.4|181187.4|181057.4|181187.4|181057.4|181183.8|181053.8|5
1731930990000|2024-11-18 11:56:30|181186.4|181056.4|181182.4|181052.4|181190.1|181060.1|181182.4|181052.4|11
1731931000000|2024-11-18 11:56:40|181179|181049|181170.3|181040.3|181179|181049|181164.3|181034.3|18
1731931010000|2024-11-18 11:56:50|181165|181035|181140.4|181010.4|181167.3|181037.3|181133.4|181003.4|13
1731931020000|2024-11-18 11:57:00|181142.4|181012.4|181151.1|181021.1|181152.4|181022.4|181142.4|181012.4|12
1731931030000|2024-11-18 11:57:10|181151.4|181021.4|181151.3|181021.3|181164.6|181034.6|181146.6|181016.6|14
1731931040000|2024-11-18 11:57:20|181148.9|181018.9|181158.6|181028.6|181162.6|181032.6|181144.6|181014.6|16
1731931050000|2024-11-18 11:57:30|181163|181033|181158.8|181028.8|181163.3|181033.3|181148.8|181018.8|13
1731931060000|2024-11-18 11:57:40|181163.8|181033.8|181158.8|181028.8|181163.8|181033.8|181152.2|181022.2|15
1731931070000|2024-11-18 11:57:50|181163.8|181033.8|181160.5|181030.5|181163.8|181033.8|181153.5|181023.5|8
1731931080000|2024-11-18 11:58:00|181142.4|181012.4|181115.8|180985.8|181142.4|181012.4|181115.8|180985.8|4
1731931090000|2024-11-18 11:58:10|181111.1|180981.1|181112.1|180982.1|181119.4|180989.4|181111.1|180981.1|8
1731931100000|2024-11-18 11:58:20|181114.5|180984.5|181113.5|180983.5|181114.5|180984.5|181110.8|180980.8|3
1731931110000|2024-11-18 11:58:30|181112.8|180982.8|181119.7|180989.7|181121|180991|181112.8|180982.8|5
1731931120000|2024-11-18 11:58:40|181117.5|180987.5|181107.9|180977.9|181117.5|180987.5|181107.9|180977.9|13
1731931130000|2024-11-18 11:58:50|181112.6|180982.6|181109.2|180979.2|181112.6|180982.6|181106.6|180976.6|3
1731931140000|2024-11-18 11:59:00|181112.2|180982.2|181108.2|180978.2|181113|180983|181105.4|180975.4|8
1731931150000|2024-11-18 11:59:10|181107.8|180977.8|181098.5|180968.5|181108.2|180978.2|181098.5|180968.5|7
1731931160000|2024-11-18 11:59:20|181101.5|180971.5|181080.5|180990.5|181101.5|180990.5|181076.8|180971.5|3
1731931170000|2024-11-18 11:59:30|181083.8|180993.8|181085.8|180995.8|181085.8|180995.8|181083.8|180993.8|2
1731931180000|2024-11-18 11:59:40|181086.8|180996.8|181087.9|180997.9|181090.6|181000.6|181082.8|180992.8|6
1731931190000|2024-11-18 11:59:50|181089.9|180999.9|181090.6|181000.6|181091.3|181001.3|181085.3|180995.3|8
1731931200000|2024-11-18 12:00:00|181084.9|180994.9|181083.2|180993.2|181085.9|180995.9|181072.3|180982.3|19
1731931210000|2024-11-18 12:00:10|181086.9|180996.9|181044.8|180954.8|181086.9|180996.9|181031.6|180920.3|21
1731931220000|2024-11-18 12:00:20|181046.5|180956.5|181032.2|180942.2|181049.5|180959.5|181032.2|180942.2|7
1731931230000|2024-11-18 12:00:30|181030.4|180940.4|181030.4|180940.4|181030.4|180940.4|181030.4|180940.4|1
1731931240000|2024-11-18 12:00:40|181032.7|180942.7|181032.2|180942.2|181034.1|180944.1|181030.4|180940.4|8
1731931250000|2024-11-18 12:00:50|181035.5|180945.5|181036.1|180946.1|181036.8|180946.8|181032.2|180942.2|12
1731931260000|2024-11-18 12:01:00|181037.8|180947.8|181037.2|180947.2|181043.4|180953.4|181035.4|180945.4|12
1731931270000|2024-11-18 12:01:10|181035.6|180945.6|181047.3|180957.3|181047.9|180957.9|181035.6|180945.6|14
1731931280000|2024-11-18 12:01:20|181046.6|180956.6|181048.3|180958.3|181048.3|180958.3|181045.6|180955.6|10
1731931290000|2024-11-18 12:01:30|181046.6|180956.6|181041.3|180951.3|181049.3|180959.3|181036.7|180946.7|14
1731931300000|2024-11-18 12:01:40|181043.7|180953.7|181040|180950|181044|180954|181038|180948|18
1731931310000|2024-11-18 12:01:50|181040.7|180950.7|181030.7|180940.7|181044.7|180954.7|181030.7|180940.7|15
1731931320000|2024-11-18 12:02:00|181031.4|180941.4|181030.7|180940.7|181032.1|180942.1|181030.7|180940.7|4
1731931330000|2024-11-18 12:02:10|181029.2|180939.2|181029.2|180939.2|181029.8|180939.8|181029.2|180939.2|5
1731931340000|2024-11-18 12:02:20|181030.9|180940.9|180989.6|180899.6|181031.2|180941.2|180986.2|180896.2|11
1731931350000|2024-11-18 12:02:30|180995.6|180905.6|180992.2|180902.2|180995.6|180905.6|180992.2|180902.2|3
1731931360000|2024-11-18 12:02:40|180986.9|180896.9|180986.9|180896.9|180986.9|180896.9|180986.9|180896.9|1
1731931370000|2024-11-18 12:02:50|180985.2|180895.2|180988.5|180898.5|180989.5|180899.5|180984.2|180894.2|4
1731931380000|2024-11-18 12:03:00|180983.2|180893.2|180986|180896|180986.3|180896.3|180983.2|180893.2|5
1731931390000|2024-11-18 12:03:10|180980.7|180890.7|180903|180813|180980.7|180890.7|180903|180791.2|21
1731931400000|2024-11-18 12:03:20|180903.6|180813.6|180924.2|180834.2|180924.2|180834.2|180903.6|180813.6|3
1731931410000|2024-11-18 12:03:30|180948.2|180818.2|180955.2|180825.2|180955.2|180825.2|180948.2|180818.2|7
1731931420000|2024-11-18 12:03:40|180954.9|180824.9|180974.3|180844.3|180974.3|180844.3|180953.9|180823.9|10
1731931430000|2024-11-18 12:03:50|180977.3|180847.3|180977.3|180847.3|180977.3|180847.3|180971.9|180841.9|3
1731931450000|2024-11-18 12:04:10|180998|180868|180998|180868|180998|180868|180998|180868|1
1731931460000|2024-11-18 12:04:20|180991.9|180861.9|180998.6|180868.6|180998.6|180868.6|180989.3|180859.3|11
1731931470000|2024-11-18 12:04:30|180993.6|180863.6|180997.3|180867.3|180997.3|180867.3|180990.6|180860.6|14
1731931480000|2024-11-18 12:04:40|180996.9|180866.9|181007.4|180877.4|181007.7|180877.7|180996.9|180866.9|6
1731931500000|2024-11-18 12:05:00|181009.2|180879.2|181046.4|180916.4|181053.6|180923.6|181009.2|180879.2|11
1731931510000|2024-11-18 12:05:10|181051.8|180921.8|181053.3|180923.3|181053.3|180923.3|181046.4|180916.4|8
1731931580000|2024-11-18 12:06:20|181039.9|180909.9|181040.6|180910.6|181042.3|180912.3|181039.9|180909.9|3
1731931600000|2024-11-18 12:06:40|181043.6|180913.6|181040.6|180910.6|181043.6|180913.6|181040.6|180910.6|2
1731931610000|2024-11-18 12:06:50|181042.3|180912.3|181056.4|180926.4|181056.7|180926.7|181040.7|180910.7|9
1731931620000|2024-11-18 12:07:00|181058.1|180928.1|181062.8|180932.8|181062.8|180932.8|181058.1|180928.1|5
1731931630000|2024-11-18 12:07:10|181062.5|180932.5|181074.7|180944.7|181074.7|180944.7|181062.5|180932.5|3
1731931640000|2024-11-18 12:07:20|181076|180946|181079.7|180949.7|181080.4|180950.4|181076|180946|5
1731931650000|2024-11-18 12:07:30|181079.1|180949.1|181079.7|180949.7|181080.4|180950.4|181077.7|180947.7|6
1731931660000|2024-11-18 12:07:40|181081.4|180951.4|181079.4|180949.4|181081.4|180951.4|181079.1|180949.1|5
1731931670000|2024-11-18 12:07:50|181081|180951|181094.2|180964.2|181094.2|180964.2|181081|180951|9
1731931680000|2024-11-18 12:08:00|181094.7|180964.7|181115.7|180985.7|181120.4|180990.4|181094.5|180964.5|10
1731931690000|2024-11-18 12:08:10|181113.8|180983.8|181101.1|180971.1|181113.8|180983.8|181101.1|180971.1|3
1731931700000|2024-11-18 12:08:20|181101.5|180971.5|181101.5|180971.5|181101.5|180971.5|181101.5|180971.5|1
1731931710000|2024-11-18 12:08:30|181100.8|180970.8|181101.4|180971.4|181103.4|180973.4|181099.1|180969.1|8
1731931720000|2024-11-18 12:08:40|181102.4|180972.4|181095.4|180965.4|181102.4|180972.4|181095.4|180965.4|7
1731931730000|2024-11-18 12:08:50|181073.6|180943.6|181064.9|180934.9|181073.6|180943.6|181064.9|180934.9|3
1731931750000|2024-11-18 12:09:10|181063.9|180933.9|181063.3|180933.3|181063.9|180933.9|181053.1|180923.1|11
1731931760000|2024-11-18 12:09:20|181061.6|180931.6|181016.2|180886.2|181061.6|180931.6|181015.5|180885.5|7
1731931770000|2024-11-18 12:09:30|181014.3|180884.3|181014.3|180884.3|181014.3|180884.3|181014.3|180884.3|1
1731931780000|2024-11-18 12:09:40|181011|180881|181012.6|180882.6|181012.6|180882.6|181008|180878|8
1731931790000|2024-11-18 12:09:50|181006.1|180876.1|181013.3|180883.3|181013.3|180883.3|180998.3|180868.3|10
1731931800000|2024-11-18 12:10:00|181015.2|180885.2|181015.2|180885.2|181015.2|180885.2|181015.2|180885.2|1
1731931810000|2024-11-18 12:10:10|181017.5|180887.5|181028.5|180898.5|181028.5|180898.5|181017.5|180887.5|2
1731931820000|2024-11-18 12:10:20|181026.9|180896.9|181026.9|180896.9|181026.9|180896.9|181015.7|180885.7|6
1731931830000|2024-11-18 12:10:30|181028.3|180898.3|181032.7|180902.7|181033.3|180903.3|181028.3|180898.3|7
1731931840000|2024-11-18 12:10:40|181033.7|180903.7|181016.2|180886.2|181033.7|180903.7|181016.2|180886.2|12
1731931850000|2024-11-18 12:10:50|181014.5|180884.5|181014.5|180884.5|181014.5|180884.5|181014.5|180884.5|1
1731931860000|2024-11-18 12:11:00|181013.5|180883.5|181012.3|180882.3|181014.5|180884.5|181010.3|180880.3|6
1731931870000|2024-11-18 12:11:10|181012.7|180882.7|181047|180917|181047|180917|181012.7|180882.7|12
1731931880000|2024-11-18 12:11:20|181047.4|180917.4|181046|180916|181048|180918|181046|180916|7
1731931890000|2024-11-18 12:11:30|181047|180917|181047.4|180917.4|181049.4|180919.4|181046.4|180916.4|6
1731931900000|2024-11-18 12:11:40|181046.7|180916.7|181040.6|180910.6|181046.7|180916.7|181040.6|180910.6|7
1731931910000|2024-11-18 12:11:50|181040.9|180910.9|181042.9|180912.9|181042.9|180912.9|181040.6|180910.6|3
1731931920000|2024-11-18 12:12:00|181044.7|180914.7|181048.8|180918.8|181050.6|180920.6|181042.3|180912.3|7
1731931930000|2024-11-18 12:12:10|181049.5|180919.5|181053.8|180923.8|181053.8|180923.8|181048.5|180918.5|6
1731931940000|2024-11-18 12:12:20|181048.5|180918.5|181050.8|180920.8|181054.8|180924.8|181048.5|180918.5|5
1731931950000|2024-11-18 12:12:30|181046.9|180956.9|181046.9|180956.9|181046.9|180956.9|181039.6|180949.6|5
1731931970000|2024-11-18 12:12:50|181048.9|180958.9|181146.8|181016.8|181146.8|181016.8|181048.9|180958.9|17
1731931980000|2024-11-18 12:13:00|181148.7|181018.7|181117.7|180987.7|181152.7|181022.7|181117.7|180987.7|12
1731931990000|2024-11-18 12:13:10|181122.4|180992.4|181114.3|180984.3|181122.4|180992.4|181110|180980|8
1731932000000|2024-11-18 12:13:20|181111.6|180981.6|181091.3|180961.3|181112|180982|181088.9|180958.9|13
1731932010000|2024-11-18 12:13:30|181089.6|180959.6|181089.3|180959.3|181092.7|180962.7|181078.6|180948.6|12
1731932020000|2024-11-18 12:13:40|181089.9|180959.9|181103.1|180973.1|181103.5|180973.5|181089.6|180959.6|13
1731932030000|2024-11-18 12:13:50|181103.8|180973.8|181104.2|180974.2|181106.8|180976.8|181102.8|180972.8|8
1731932040000|2024-11-18 12:14:00|181103.8|180973.8|181094.1|180964.1|181103.8|180973.8|181093.5|180963.5|13
1731932050000|2024-11-18 12:14:10|181092.4|180962.4|181089.4|180959.4|181092.4|180962.4|181074|180944|7
1731932060000|2024-11-18 12:14:20|181075.4|180945.4|181093.2|180963.2|181093.9|180963.9|181075.4|180945.4|13
1731932070000|2024-11-18 12:14:30|181093.6|180963.6|181093.2|180963.2|181094.6|180964.6|181088.9|180958.9|5
1731932080000|2024-11-18 12:14:40|181086.6|180956.6|181055.8|180925.8|181090.2|180960.2|181054.2|180924.2|16
1731932090000|2024-11-18 12:14:50|181055.5|180925.5|181054.2|180924.2|181062.2|180932.2|181052.9|180922.9|10
1731932100000|2024-11-18 12:15:00|181050.2|180920.2|181040.1|180910.1|181050.2|180920.2|181011.6|180881.6|20
1731932110000|2024-11-18 12:15:10|181040.4|180910.4|181039.6|180909.6|181040.4|180910.4|181031.6|180901.6|6
1731932120000|2024-11-18 12:15:20|181041.3|180911.3|181043.3|180913.3|181043.3|180913.3|181041.3|180911.3|8
1731932130000|2024-11-18 12:15:30|181043.6|180913.6|181043.3|180913.3|181044.3|180914.3|181041.3|180911.3|14
1731932140000|2024-11-18 12:15:40|181043.6|180913.6|181047|180917|181047|180917|181043.3|180913.3|10
1731932150000|2024-11-18 12:15:50|181045.3|180915.3|181046.7|180916.7|181046.7|180916.7|181045.3|180915.3|6
1731932160000|2024-11-18 12:16:00|181046|180916|181045.7|180915.7|181046.7|180916.7|181045.7|180915.7|4
1731932170000|2024-11-18 12:16:10|181045|180915|181045.4|180915.4|181049|180919|181044.7|180914.7|11
1731932180000|2024-11-18 12:16:20|181045.1|180915.1|181046.7|180916.7|181047.1|180917.1|181045.1|180915.1|6
1731932190000|2024-11-18 12:16:30|181046.4|180916.4|181046.1|180916.1|181047.1|180917.1|181044.4|180914.4|7
1731932200000|2024-11-18 12:16:40|181046.7|180916.7|181046.1|180916.1|181046.7|180916.7|181045.7|180915.7|4
1731932210000|2024-11-18 12:16:50|181047.4|180917.4|181034.2|180944.2|181050.9|180947.9|181033.2|180917.4|8
1731932220000|2024-11-18 12:17:00|181033.9|180943.9|181036.4|180946.4|181040.1|180950.1|181033.9|180943.9|8
1731932230000|2024-11-18 12:17:10|181036.1|180946.1|181032.3|180942.3|181036.4|180946.4|181032.3|180942.3|5
1731932240000|2024-11-18 12:17:20|181030.6|180940.6|181030.8|180940.8|181030.8|180940.8|181028.8|180938.8|5
1731932250000|2024-11-18 12:17:30|181029.1|180939.1|181029.4|180939.4|181029.4|180939.4|181028.4|180938.4|8
1731932260000|2024-11-18 12:17:40|181029.8|180939.8|181030.1|180940.1|181030.4|180940.4|181029.8|180939.8|6
1731932270000|2024-11-18 12:17:50|181030.4|180940.4|181031.6|180941.6|181036|180946|181030.4|180940.4|13
1731932280000|2024-11-18 12:18:00|181031.9|180941.9|181022.6|180932.6|181032.6|180942.6|181021.6|180931.6|10
1731932290000|2024-11-18 12:18:10|181023.9|180933.9|181029.9|180939.9|181029.9|180939.9|181014.6|180924.6|11
1731932300000|2024-11-18 12:18:20|181050.7|180920.7|181050.7|180920.7|181050.9|180920.9|181048|180918|10
1731932310000|2024-11-18 12:18:30|181049.6|180919.6|181048.4|180918.4|181051.1|180921.1|181048.4|180918.4|11
1731932320000|2024-11-18 12:18:40|181050.4|180920.4|181058.6|180928.6|181058.6|180928.6|181049.9|180919.9|7
1731932330000|2024-11-18 12:18:50|181062.2|180932.2|181083.1|180953.1|181083.1|180953.1|181062.2|180932.2|3
1731932340000|2024-11-18 12:19:00|181082.6|180952.6|181082.5|180952.5|181082.6|180952.6|181082.5|180952.5|2
1731932360000|2024-11-18 12:19:20|181085|180955|181091.5|180961.5|181091.5|180961.5|181085|180955|3
1731932370000|2024-11-18 12:19:30|181088.8|180958.8|181129.2|180999.2|181135.1|181005.1|181088.8|180958.8|16
1731932380000|2024-11-18 12:19:40|181126.7|180996.7|181117.9|180987.9|181127|180997|181113.9|180983.9|15
1731932390000|2024-11-18 12:19:50|181115.9|180985.9|181096.9|180966.9|181117.9|180987.9|181096.6|180966.6|11
1731932400000|2024-11-18 12:20:00|181092.1|180962.1|181085|180955|181092.1|180962.1|181081.3|180951.3|9
1731932410000|2024-11-18 12:20:10|181069.5|180939.5|181065.5|180935.5|181069.5|180939.5|181063|180933|5
1731932420000|2024-11-18 12:20:20|181065.8|180935.8|181065.8|180935.8|181065.8|180935.8|181065.8|180935.8|1
1731932450000|2024-11-18 12:20:50|181067|180937|181077.9|180947.9|181078.9|180948.9|181067|180937|6
1731932460000|2024-11-18 12:21:00|181078.1|180948.1|181095|180965|181098.3|180968.3|181078.1|180948.1|10
1731932470000|2024-11-18 12:21:10|181093.5|180963.5|181088.9|180958.9|181093.8|180963.8|181088.9|180958.9|8
1731932480000|2024-11-18 12:21:20|181088.4|180958.4|181059.3|180929.3|181088.6|180958.6|181052|180922|16
1731932490000|2024-11-18 12:21:30|181056.1|180926.1|181052.3|180922.3|181056.1|180926.1|181048.6|180918.6|6
1731932500000|2024-11-18 12:21:40|181052.2|180922.2|181050.3|180920.3|181052.2|180922.2|181047.7|180917.7|5
1731932510000|2024-11-18 12:21:50|181053.1|180923.1|181056.5|180926.5|181062|180932|181053.1|180923.1|9
1731932520000|2024-11-18 12:22:00|181052.3|180922.3|181054.1|180924.1|181054.6|180924.6|181048.6|180918.6|6
1731932530000|2024-11-18 12:22:10|181050.6|180920.6|181005.8|180875.8|181050.6|180920.6|181005.8|180875.8|7
1731932540000|2024-11-18 12:22:20|181005.3|180875.3|181003.5|180873.5|181005.3|180875.3|181003.5|180873.5|8
1731932550000|2024-11-18 12:22:30|181004.5|180874.5|181005.8|180875.8|181005.8|180875.8|181004|180874|7
1731932560000|2024-11-18 12:22:40|181004|180874|181004|180874|181004.5|180874.5|181003.5|180873.5|5
1731932570000|2024-11-18 12:22:50|181003.8|180873.8|181003.5|180873.5|181004.8|180874.8|181003.5|180873.5|7
1731932580000|2024-11-18 12:23:00|181003.3|180873.3|181004.5|180874.5|181004.5|180874.5|181003.3|180873.3|3
1731932590000|2024-11-18 12:23:10|181004.3|180874.3|181003.8|180873.8|181004.5|180874.5|181003.8|180873.8|4
1731932600000|2024-11-18 12:23:20|181004.5|180874.5|181008.3|180878.3|181008.8|180878.8|181004.3|180874.3|5
1731932610000|2024-11-18 12:23:30|181008.1|180878.1|181007.8|180877.8|181008.8|180878.8|181007.8|180877.8|6
1731932620000|2024-11-18 12:23:40|181008.8|180878.8|181009.5|180879.5|181009.6|180879.6|181008.1|180878.1|8
1731932630000|2024-11-18 12:23:50|181007.8|180877.8|181008.1|180878.1|181008.1|180878.1|181007.5|180877.5|3
1731932640000|2024-11-18 12:24:00|181007.3|180877.3|181027.5|180897.5|181027.5|180897.5|181007.3|180877.3|7
1731932660000|2024-11-18 12:24:20|181030.3|180900.3|181030.3|180900.3|181030.3|180900.3|181029.5|180899.5|3
1731932670000|2024-11-18 12:24:30|181031|180901|181030.7|180900.7|181031|180901|181027.7|180897.7|3
1731932680000|2024-11-18 12:24:40|181032.5|180902.5|181030.7|180900.7|181032.5|180902.5|181030.7|180900.7|2
1731932690000|2024-11-18 12:24:50|181031.4|180901.4|181031.4|180901.4|181031.4|180901.4|181031.4|180901.4|1
1731932700000|2024-11-18 12:25:00|181033.2|180903.2|181031.4|180901.4|181033.2|180903.2|181031.4|180901.4|2
1731932720000|2024-11-18 12:25:20|181031.9|180901.9|181032.7|180902.7|181032.7|180902.7|181031.4|180901.4|3
1731932730000|2024-11-18 12:25:30|181031.4|180901.4|181031.4|180901.4|181031.4|180901.4|181031.4|180901.4|1
1731932740000|2024-11-18 12:25:40|181033.5|180903.5|181033.8|180903.8|181039.1|180909.1|181033.5|180903.5|6
1731932750000|2024-11-18 12:25:50|181034.6|180904.6|181033.5|180903.5|181034.6|180904.6|181033.5|180903.5|2
1731932760000|2024-11-18 12:26:00|181033.8|180903.8|181033.8|180903.8|181033.8|180903.8|181033.8|180903.8|1
1731932770000|2024-11-18 12:26:10|181038.2|180908.2|181118|180988|181137.4|181007.4|181038.2|180908.2|28
1731932780000|2024-11-18 12:26:20|181119.2|180989.2|181130.7|181000.7|181131|181001|181119.2|180989.2|7
1731932790000|2024-11-18 12:26:30|181133.9|181003.9|181133.8|181003.8|181134.6|181004.6|181130.7|181000.7|7
1731932800000|2024-11-18 12:26:40|181131.3|181001.3|181145.1|181015.1|181145.1|181015.1|181131.3|181001.3|11
1731932810000|2024-11-18 12:26:50|181147.6|181017.6|181147.2|181017.2|181149.4|181019.4|181147.2|181017.2|7
1731932820000|2024-11-18 12:27:00|181147.1|181017.1|181143.1|181013.1|181147.4|181017.4|181141.6|181011.6|13
1731932830000|2024-11-18 12:27:10|181140.3|181010.3|181139.6|181009.6|181140.3|181010.3|181139.6|181009.6|2
1731932840000|2024-11-18 12:27:20|181140.3|181010.3|181142.9|181012.9|181144.9|181014.9|181138.8|181008.8|8
1731932850000|2024-11-18 12:27:30|181140.4|181010.4|181138.6|181008.6|181142.9|181012.9|181138.1|181008.1|7
1731932860000|2024-11-18 12:27:40|181140.1|181010.1|181140.3|181010.3|181141|181011|181136.1|181006.1|12
1731932870000|2024-11-18 12:27:50|181130.4|181000.4|181119.5|181029.5|181132|181029.5|181107.6|180992.9|8
1731932880000|2024-11-18 12:28:00|181116.8|181026.8|181086.4|180956.4|181116.8|181026.8|181086.4|180956.4|10
1731932910000|2024-11-18 12:28:30|181089.8|180959.8|181095.1|180965.1|181095.1|180965.1|181086.6|180956.6|5
1731932920000|2024-11-18 12:28:40|181097.8|180967.8|181099.5|180969.5|181102|180972|181097.8|180967.8|5
1731932930000|2024-11-18 12:28:50|181097|180967|181097|180967|181097|180967|181097|180967|1
1731932940000|2024-11-18 12:29:00|181101.3|180971.3|181095.7|180965.7|181101.3|180971.3|181095.7|180965.7|3
1731932950000|2024-11-18 12:29:10|181096.5|180966.5|181096.5|180966.5|181096.5|180966.5|181096.5|180966.5|1
1731932960000|2024-11-18 12:29:20|181094.2|180964.2|181097.2|180967.2|181097.2|180967.2|181094.2|180964.2|2
1731932970000|2024-11-18 12:29:30|181095.8|180965.8|181078.2|180988.2|181095.8|180991.8|181078.2|180965.8|5
1731932980000|2024-11-18 12:29:40|181076.2|180986.2|181059.3|180969.3|181076.2|180986.2|181059.3|180969.3|3
1731932990000|2024-11-18 12:29:50|181057.7|180967.7|181050.1|180960.1|181057.7|180967.7|181050.1|180960.1|5
1731933000000|2024-11-18 12:30:00|181048.3|180958.3|181037.5|180907.5|181052.5|180958.3|181036.5|180906.5|12
1731933010000|2024-11-18 12:30:10|181037.1|180907.1|181038.1|180908.1|181039.2|180909.2|181036.8|180906.8|11
1731933020000|2024-11-18 12:30:20|181036.8|180906.8|181038|180908|181038.1|180908.1|181036.5|180906.5|7
1731933030000|2024-11-18 12:30:30|181037.1|180907.1|181037.5|180907.5|181037.5|180907.5|181036.8|180906.8|6
1731933040000|2024-11-18 12:30:40|181037.1|180907.1|181033.5|180903.5|181037.5|180907.5|181033.5|180903.5|4
1731933050000|2024-11-18 12:30:50|181034.2|180904.2|181034.2|180904.2|181035.2|180905.2|181033.8|180903.8|8
1731933060000|2024-11-18 12:31:00|181032.5|180902.5|180949.1|180819.1|181032.5|180902.5|180948.8|180818.8|18
1731933070000|2024-11-18 12:31:10|180948.3|180818.3|180962.1|180832.1|180962.4|180832.4|180948.3|180818.3|6
1731933080000|2024-11-18 12:31:20|180961.7|180831.7|180961.7|180831.7|180964.1|180834.1|180961.7|180831.7|4
1731933090000|2024-11-18 12:31:30|180959.9|180829.9|180938.7|180808.7|180959.9|180829.9|180938.5|180808.5|14
1731933100000|2024-11-18 12:31:40|180939.7|180809.7|180961.5|180831.5|180962.4|180832.4|180939.7|180809.7|8
1731933110000|2024-11-18 12:31:50|180963.5|180833.5|180971.5|180841.5|180975.2|180845.2|180962.1|180832.1|11
1731933120000|2024-11-18 12:32:00|180976.2|180846.2|180960|180870|180978.9|180870|180960|180839.5|9
1731933130000|2024-11-18 12:32:10|180955.3|180865.3|180963.7|180873.7|180963.7|180873.7|180955.3|180865.3|3
1731933150000|2024-11-18 12:32:30|180964.4|180874.4|180957.9|180867.9|180966|180876|180957.9|180867.9|5
1731933160000|2024-11-18 12:32:40|180957.2|180867.2|180951.4|180861.4|180958.8|180868.8|180951.4|180861.4|6
1731933170000|2024-11-18 12:32:50|180950.8|180860.8|180945.7|180855.7|180950.8|180860.8|180945.7|180855.7|6
1731933190000|2024-11-18 12:33:10|180947.1|180857.1|180953|180863|180953|180863|180947.1|180857.1|9
1731933200000|2024-11-18 12:33:20|180953.3|180863.3|180953.8|180863.8|180954.9|180864.9|180953|180863|7
1731933210000|2024-11-18 12:33:30|180954.5|180864.5|180956.2|180866.2|180956.2|180866.2|180954.5|180864.5|2
1731933220000|2024-11-18 12:33:40|180956.9|180866.9|180949.9|180859.9|180956.9|180866.9|180949.9|180859.9|7
1731933230000|2024-11-18 12:33:50|180950.3|180860.3|180949.6|180859.6|180950.6|180860.6|180948.6|180858.6|6
1731933240000|2024-11-18 12:34:00|180949.3|180859.3|180948.6|180858.6|180949.3|180859.3|180948.6|180858.6|3
1731933250000|2024-11-18 12:34:10|180952.6|180862.6|180948.3|180858.3|180952.6|180862.6|180948.3|180858.3|5
1731933260000|2024-11-18 12:34:20|180948.6|180858.6|180950.9|180860.9|180955.9|180865.9|180948.3|180858.3|4
1731933270000|2024-11-18 12:34:30|180951.6|180861.6|180954.4|180864.4|180954.6|180864.6|180951.6|180861.6|6
1731933280000|2024-11-18 12:34:40|180954.7|180864.7|180958.2|180868.2|180960.9|180870.9|180954.7|180864.7|6
1731933290000|2024-11-18 12:34:50|180957.9|180867.9|180957.6|180867.6|180958.6|180868.6|180957.6|180867.6|3
1731933300000|2024-11-18 12:35:00|180955.8|180865.8|180954.5|180864.5|180955.8|180865.8|180954.2|180864.2|3
1731933310000|2024-11-18 12:35:10|180953.8|180863.8|180943.1|180853.1|180953.8|180863.8|180943.1|180853.1|7
1731933320000|2024-11-18 12:35:20|180944.8|180854.8|180946.4|180856.4|180946.4|180856.4|180944.8|180854.8|2
1731933330000|2024-11-18 12:35:30|180946.7|180856.7|180947.1|180857.1|180951.4|180861.4|180946.4|180856.4|5
1731933340000|2024-11-18 12:35:40|180948.7|180858.7|180969|180839|180969.4|180859.7|180948.7|180838|10
1731933360000|2024-11-18 12:36:00|180968|180838|180966|180836|180968|180838|180966|180836|4
1731933370000|2024-11-18 12:36:10|180964|180834|180950|180820|180964|180834|180950|180820|3
1731933380000|2024-11-18 12:36:20|180949|180819|180948.3|180818.3|180950|180820|180948.3|180818.3|3
1731933400000|2024-11-18 12:36:40|180882.7|180792.7|180884.3|180794.3|180884.3|180794.3|180882.7|180792.7|2
1731933410000|2024-11-18 12:36:50|180889.3|180799.3|180889.6|180799.6|180893.6|180803.6|180887.6|180797.6|4
1731933420000|2024-11-18 12:37:00|180891.3|180801.3|180911.1|180821.1|180916.4|180826.4|180891.3|180801.3|12
1731933430000|2024-11-18 12:37:10|180910.9|180820.9|180977.8|180887.8|180977.8|180887.8|180910.9|180820.9|7
1731933440000|2024-11-18 12:37:20|180973.8|180883.8|180961.4|180871.4|180978.8|180888.8|180961.4|180871.4|14
1731933450000|2024-11-18 12:37:30|180964.7|180874.7|180966.5|180876.5|180966.5|180876.5|180964.7|180874.7|2
1731933460000|2024-11-18 12:37:40|180979.2|180889.2|181008.2|180878.2|181016.3|180889.2|180979.2|180873.7|9
1731933470000|2024-11-18 12:37:50|181011.2|180881.2|181015.2|180885.2|181016.7|180886.7|181010.3|180880.3|13
1731933480000|2024-11-18 12:38:00|181014.9|180884.9|181018.9|180888.9|181018.9|180888.9|181014.9|180884.9|8
1731933490000|2024-11-18 12:38:10|181019.7|180889.7|181040.5|180910.5|181040.5|180910.5|181019.4|180889.4|7
1731933500000|2024-11-18 12:38:20|181042.8|180912.8|181040.5|180910.5|181045.5|180915.5|181040.5|180910.5|4
1731933510000|2024-11-18 12:38:30|181042.4|180912.4|181075.6|180945.6|181079.6|180949.6|181042.4|180912.4|16
1731933520000|2024-11-18 12:38:40|181078.3|180948.3|181052.9|180922.9|181083.2|180953.2|181052.9|180922.9|16
1731933530000|2024-11-18 12:38:50|181053.5|180923.5|181052.5|180922.5|181053.5|180923.5|181052.5|180922.5|5
1731933540000|2024-11-18 12:39:00|181050.2|180920.2|181021.2|180891.2|181050.2|180920.2|181016.6|180886.6|20
1731933550000|2024-11-18 12:39:10|181019.2|180889.2|181022.2|180892.2|181024.6|180894.6|181017.2|180887.2|14
1731933560000|2024-11-18 12:39:20|181022.4|180892.4|181022.4|180892.4|181023|180893|181022.4|180892.4|5
1731933570000|2024-11-18 12:39:30|181024|180894|181024.7|180894.7|181024.7|180894.7|181024|180894|2
1731933580000|2024-11-18 12:39:40|181014.7|180884.7|181019.7|180889.7|181019.7|180889.7|181014.7|180884.7|4
1731933590000|2024-11-18 12:39:50|181015.7|180885.7|181010.8|180880.8|181020|180890|181010.8|180880.8|7
1731933600000|2024-11-18 12:40:00|181013.8|180883.8|181018.7|180888.7|181018.7|180888.7|181013.8|180883.8|3
1731933610000|2024-11-18 12:40:10|181020.4|180890.4|181004.3|180874.3|181025.7|180895.7|181000.3|180870.3|11
1731933620000|2024-11-18 12:40:20|181012.7|180882.7|181014.4|180884.4|181014.4|180884.4|181004.3|180874.3|13
1731933640000|2024-11-18 12:40:40|181016.4|180886.4|181019.7|180889.7|181021.4|180891.4|181015.4|180885.4|7
1731933650000|2024-11-18 12:40:50|181012.7|180882.7|180997.5|180867.5|181016|180886|180997.5|180867.5|8
1731933660000|2024-11-18 12:41:00|180978.8|180848.8|180993.2|180863.2|180993.2|180863.2|180977.7|180847.7|13
1731933670000|2024-11-18 12:41:10|180992.8|180862.8|180993.5|180863.5|180993.5|180863.5|180992.2|180862.2|6
1731933680000|2024-11-18 12:41:20|180992.2|180862.2|180998.3|180868.3|180998.3|180868.3|180992.2|180862.2|10
1731933690000|2024-11-18 12:41:30|180999.8|180869.8|180998.5|180868.5|181003.2|180873.2|180995.2|180865.2|12
1731933700000|2024-11-18 12:41:40|180999.2|180869.2|180997.5|180867.5|180999.2|180869.2|180996.1|180866.1|8
1731933710000|2024-11-18 12:41:50|180999.1|180869.1|180999.8|180869.8|181001.1|180871.1|180996.5|180866.5|5
1731933720000|2024-11-18 12:42:00|181000.2|180870.2|181001.8|180871.8|181002.5|180872.5|181000.2|180870.2|5
1731933730000|2024-11-18 12:42:10|181001.5|180871.5|180998.8|180868.8|181001.5|180871.5|180998.8|180868.8|5
1731933740000|2024-11-18 12:42:20|181003.1|180873.1|181005.1|180875.1|181005.1|180875.1|181003.1|180873.1|4
1731933750000|2024-11-18 12:42:30|181000.5|180870.5|180993.3|180863.3|181000.5|180870.5|180992.7|180862.7|9
1731933760000|2024-11-18 12:42:40|180993|180863|180993|180863|180993.3|180863.3|180990.7|180860.7|6
1731933770000|2024-11-18 12:42:50|180990.3|180860.3|180949.3|180819.3|180990.3|180860.3|180949.3|180819.3|7
1731933780000|2024-11-18 12:43:00|180949|180819|180949|180819|180949|180819|180948.3|180818.3|4
1731933790000|2024-11-18 12:43:10|180951|180821|180946.6|180816.6|180953|180823|180946.6|180816.6|8
1731933800000|2024-11-18 12:43:20|180947.6|180817.6|180952.3|180822.3|180952.3|180822.3|180947.6|180817.6|6
1731933810000|2024-11-18 12:43:30|180953|180823|180970|180840|180971|180841|180953|180823|6
1731933820000|2024-11-18 12:43:40|180970.3|180840.3|180971.8|180841.8|180971.8|180841.8|180970.3|180840.3|2
1731933830000|2024-11-18 12:43:50|180968.5|180838.5|180969.6|180839.6|180969.6|180839.6|180965.3|180835.3|5
1731933840000|2024-11-18 12:44:00|180970|180840|180970|180840|180970|180840|180970|180840|1
1731933850000|2024-11-18 12:44:10|180959.1|180829.1|180963.4|180833.4|180963.4|180833.4|180959.1|180829.1|3
1731933860000|2024-11-18 12:44:20|180958|180828|180962.3|180832.3|180963.3|180833.3|180958|180828|6
1731933870000|2024-11-18 12:44:30|180963.3|180833.3|180949.9|180819.9|180963.3|180833.3|180945.2|180815.2|12
1731933880000|2024-11-18 12:44:40|180946.2|180816.2|180920.3|180790.3|180946.2|180816.2|180920.3|180790.3|11
1731933890000|2024-11-18 12:44:50|180920.6|180790.6|180916.6|180786.6|180920.9|180790.9|180916.3|180786.3|9
1731933900000|2024-11-18 12:45:00|180920|180790|180877.7|180787.7|180925.5|180799.9|180874.4|180784.4|14
1731933910000|2024-11-18 12:45:10|180879.1|180789.1|180880.9|180790.9|180880.9|180790.9|180877.7|180787.7|4
1731933920000|2024-11-18 12:45:20|180885.9|180795.9|180880.9|180790.9|180885.9|180795.9|180880.9|180790.9|2
1731933930000|2024-11-18 12:45:30|180879.9|180789.9|180880.9|180790.9|180880.9|180790.9|180875.2|180785.2|6
1731933940000|2024-11-18 12:45:40|180879.6|180789.6|180944.4|180814.4|180944.4|180814.4|180879.6|180789.6|11
1731933950000|2024-11-18 12:45:50|180939.4|180809.4|180922.1|180792.1|180942.8|180812.8|180922.1|180792.1|3
1731933960000|2024-11-18 12:46:00|180918|180788|180920.7|180790.7|180920.7|180790.7|180918|180788|2
1731933970000|2024-11-18 12:46:10|180921.4|180791.4|180928.3|180798.3|180932.3|180802.3|180921.4|180791.4|9
1731933980000|2024-11-18 12:46:20|180927.7|180797.7|180944|180814|180944|180814|180927.7|180797.7|9
1731933990000|2024-11-18 12:46:30|180943.7|180813.7|180944|180814|180944|180814|180943.4|180813.4|5
1731934000000|2024-11-18 12:46:40|180944.4|180814.4|180945.9|180815.9|180947.6|180817.6|180944.3|180814.3|8
1731934010000|2024-11-18 12:46:50|180946.3|180816.3|180945.3|180815.3|180946.3|180816.3|180940.3|180810.3|8
1731934020000|2024-11-18 12:47:00|180947.4|180817.4|180956.2|180826.2|180956.2|180826.2|180947.4|180817.4|5
1731934030000|2024-11-18 12:47:10|180950.2|180820.2|180945.9|180815.9|180952.9|180822.9|180945.9|180815.9|9
1731934040000|2024-11-18 12:47:20|180940.6|180810.6|180945.5|180815.5|180946.2|180816.2|180936.9|180806.9|11
1731934050000|2024-11-18 12:47:30|180941.2|180811.2|180944.5|180814.5|180947.7|180817.7|180941.2|180811.2|8
1731934060000|2024-11-18 12:47:40|180946.2|180816.2|180947.2|180817.2|180947.2|180817.2|180946.2|180816.2|3
1731934070000|2024-11-18 12:47:50|180972.6|180842.6|180994|180864|180994|180864|180971.9|180841.9|10
1731934080000|2024-11-18 12:48:00|180996.4|180866.4|181024.2|180894.2|181024.2|180894.2|180996.4|180866.4|10
1731934090000|2024-11-18 12:48:10|181026.1|180896.1|181026.2|180896.2|181027.5|180897.5|181026.1|180896.1|5
1731934100000|2024-11-18 12:48:20|181026.5|180896.5|181030.8|180900.8|181044.1|180914.1|181026.5|180896.5|15
1731934110000|2024-11-18 12:48:30|181036.6|180906.6|181024.1|180894.1|181038.8|180908.8|181015.6|180885.6|14
1731934120000|2024-11-18 12:48:40|181014.7|180884.7|181010.6|180880.6|181015.7|180885.7|181009.7|180879.7|8
1731934130000|2024-11-18 12:48:50|181009.9|180879.9|180987.2|180857.2|181009.9|180879.9|180975.9|180845.9|9
1731934140000|2024-11-18 12:49:00|180971.4|180841.4|180975.2|180845.2|180975.2|180845.2|180965.5|180835.5|9
1731934150000|2024-11-18 12:49:10|180973.8|180843.8|180971.5|180841.5|180987.3|180857.3|180971.5|180841.5|8
1731934160000|2024-11-18 12:49:20|180966.2|180836.2|180971.5|180841.5|180971.5|180841.5|180964.2|180834.2|5
1731934170000|2024-11-18 12:49:30|180974.1|180844.1|180999.6|180869.6|181007.8|180877.8|180974.1|180844.1|12
1731934180000|2024-11-18 12:49:40|180993.3|180863.3|181004.2|180874.2|181005.6|180875.6|180991.5|180861.5|9
1731934190000|2024-11-18 12:49:50|181002.2|180872.2|181000.3|180870.3|181002.2|180872.2|180991.6|180861.6|8
1731934200000|2024-11-18 12:50:00|181000|180870|180989.5|180859.5|181007|180877|180989.5|180859.5|11
1731934210000|2024-11-18 12:50:10|180991.6|180861.6|181003.6|180873.6|181004.2|180874.2|180991.6|180861.6|5
1731934220000|2024-11-18 12:50:20|181006.9|180876.9|181004.9|180874.9|181006.9|180876.9|181002.9|180872.9|8
1731934230000|2024-11-18 12:50:30|181006.6|180876.6|181009.8|180879.8|181010.1|180880.1|181006.6|180876.6|7
1731934240000|2024-11-18 12:50:40|181011.3|180881.3|181028.8|180898.8|181030.2|180900.2|181011.3|180881.3|11
1731934250000|2024-11-18 12:50:50|181034.2|180904.2|181046|180916|181046|180916|181034.2|180904.2|13
1731934260000|2024-11-18 12:51:00|181042.4|180912.4|181048.3|180918.3|181049.3|180919.3|181042.4|180912.4|5
1731934270000|2024-11-18 12:51:10|181037.4|180907.4|181032.6|180902.6|181037.4|180907.4|181029.9|180899.9|8
1731934280000|2024-11-18 12:51:20|181031.9|180901.9|181026.4|180896.4|181032.2|180902.2|181026.4|180896.4|8
1731934290000|2024-11-18 12:51:30|181025.4|180895.4|181020.7|180890.7|181026.4|180896.4|181020.7|180890.7|7
1731934300000|2024-11-18 12:51:40|181021|180891|180990|180860|181021|180891|180988.5|180858.5|14
1731934310000|2024-11-18 12:51:50|180988|180858|180911|180781|180988|180858|180897.7|180771.1|20
1731934320000|2024-11-18 12:52:00|180904|180774|180861.8|180771.8|180904|180776.8|180857.3|180767.3|15
1731934330000|2024-11-18 12:52:10|180858.2|180768.2|180890|180760|180890|180775.2|180858.2|180751.9|11
1731934340000|2024-11-18 12:52:20|180914.9|180784.9|180914.9|180784.9|180916.5|180786.5|180912.2|180782.2|5
1731934350000|2024-11-18 12:52:30|180914.2|180784.2|180914.9|180784.9|180914.9|180784.9|180914.2|180784.2|2
1731934390000|2024-11-18 12:53:10|180909.9|180779.9|180914.9|180784.9|180914.9|180784.9|180909.9|180779.9|3
1731934400000|2024-11-18 12:53:20|180916.6|180786.6|180916.6|180786.6|180917.3|180787.3|180916.6|180786.6|5
1731934410000|2024-11-18 12:53:30|180913.3|180783.3|180916.6|180786.6|180916.6|180786.6|180913.3|180783.3|2
1731934420000|2024-11-18 12:53:40|180915|180785|180916.7|180786.7|180917|180787|180915|180785|4
1731934430000|2024-11-18 12:53:50|180917.4|180787.4|180916.7|180786.7|180917.4|180787.4|180916.7|180786.7|2
1731934440000|2024-11-18 12:54:00|180917|180787|180920|180790|180925|180795|180916.7|180786.7|12
1731934450000|2024-11-18 12:54:10|180918.6|180788.6|180918.3|180788.3|180919.3|180789.3|180918.3|180788.3|4
1731934460000|2024-11-18 12:54:20|180916.6|180786.6|180913.3|180783.3|180916.6|180786.6|180910.6|180780.6|6
1731934470000|2024-11-18 12:54:30|180910.7|180780.7|180880.6|180750.6|180910.7|180780.7|180880.6|180750.6|11
1731934480000|2024-11-18 12:54:40|180881.6|180751.6|180879.5|180749.5|180882.2|180752.2|180876.2|180746.2|10
1731934490000|2024-11-18 12:54:50|180874.2|180744.2|180854.9|180764.9|180879.2|180766.9|180851.2|180744.2|8
1731934500000|2024-11-18 12:55:00|180855.2|180765.2|180854.2|180764.2|180855.2|180765.2|180850.5|180760.5|6
1731934510000|2024-11-18 12:55:10|180853.9|180763.9|180806.1|180716.1|180853.9|180763.9|180800.1|180710.1|11
1731934520000|2024-11-18 12:55:20|180807.1|180717.1|180821.9|180691.9|180828.7|180717.4|180807.1|180689.2|12
1731934530000|2024-11-18 12:55:30|180825.5|180695.5|180833.1|180703.1|180835.1|180705.1|180825.5|180695.5|13
1731934540000|2024-11-18 12:55:40|180832.8|180702.8|180851|180721|180851.6|180721.6|180832.5|180702.5|8
1731934550000|2024-11-18 12:55:50|180851.3|180721.3|180828.8|180698.8|180851.3|180721.3|180826.8|180696.8|14
1731934560000|2024-11-18 12:56:00|180828.4|180698.4|180827.9|180697.9|180838.3|180708.3|180827.9|180697.9|11
1731934570000|2024-11-18 12:56:10|180828.6|180698.6|180828.2|180698.2|180828.6|180698.6|180827.7|180697.7|5
1731934580000|2024-11-18 12:56:20|180827.9|180697.9|180829.7|180699.7|180837.7|180707.7|180827.9|180697.9|10
1731934590000|2024-11-18 12:56:30|180828|180698|180816.1|180686.1|180828|180698|180816.1|180686.1|10
1731934600000|2024-11-18 12:56:40|180815.8|180685.8|180808.3|180678.3|180815.8|180685.8|180808.3|180678.3|5
1731934610000|2024-11-18 12:56:50|180808.6|180678.6|180808.6|180678.6|180810|180680|180808.6|180678.6|8
1731934620000|2024-11-18 12:57:00|180809|180679|180807.6|180677.6|180809|180679|180807.6|180677.6|6
1731934630000|2024-11-18 12:57:10|180807.3|180677.3|180813.8|180683.8|180814.8|180684.8|180807.3|180677.3|6
1731934640000|2024-11-18 12:57:20|180812|180682|180816.2|180686.2|180816.2|180686.2|180811.6|180681.6|8
1731934650000|2024-11-18 12:57:30|180820.2|180690.2|180843.2|180713.2|180843.2|180713.2|180817.2|180687.2|11
1731934660000|2024-11-18 12:57:40|180840.2|180710.2|180865.3|180735.3|180865.5|180735.5|180840.2|180710.2|10
1731934670000|2024-11-18 12:57:50|180875.2|180745.2|180922.6|180792.6|180922.9|180792.9|180875.2|180745.2|18
1731934680000|2024-11-18 12:58:00|180923.4|180793.4|180967.3|180837.3|180967.3|180837.3|180922.9|180792.9|17
1731934690000|2024-11-18 12:58:10|180981.5|180851.5|180940.3|180810.3|180981.5|180851.5|180932.3|180802.3|12
1731934700000|2024-11-18 12:58:20|180922.2|180792.2|180920.2|180790.2|180922.2|180792.2|180918.5|180788.5|5
1731934710000|2024-11-18 12:58:30|180920.5|180790.5|180899.3|180769.3|180920.5|180790.5|180890.6|180760.6|10
1731934720000|2024-11-18 12:58:40|180896.9|180766.9|180890.6|180760.6|180902.6|180772.6|180890.6|180760.6|13
1731934730000|2024-11-18 12:58:50|180888.5|180758.5|180862.1|180732.1|180888.5|180758.5|180862.1|180732.1|11
1731934740000|2024-11-18 12:59:00|180865.1|180735.1|180854.8|180724.8|180865.1|180735.1|180854.5|180724.5|11
1731934750000|2024-11-18 12:59:10|180852.8|180722.8|180848.4|180718.4|180853.8|180723.8|180846.7|180716.7|9
1731934760000|2024-11-18 12:59:20|180846.7|180716.7|180836.8|180706.8|180846.7|180716.7|180833|180703|10
1731934770000|2024-11-18 12:59:30|180839.8|180709.8|180839.9|180709.9|180839.9|180709.9|180834.6|180704.6|5
1731934780000|2024-11-18 12:59:40|180841.6|180711.6|180841.6|180711.6|180841.6|180711.6|180841.6|180711.6|1
1731934790000|2024-11-18 12:59:50|180841.5|180711.5|180841.5|180711.5|180841.5|180711.5|180841.5|180711.5|1
1731934800000|2024-11-18 13:00:00|180841.6|180711.6|180841.6|180711.6|180843.3|180713.3|180841.6|180711.6|5
1731934810000|2024-11-18 13:00:10|180844.3|180714.3|180841.6|180711.6|180844.3|180714.3|180841.6|180711.6|2
1731934820000|2024-11-18 13:00:20|180841.5|180711.5|180843.9|180713.9|180847.2|180717.2|180841.5|180711.5|7
1731934830000|2024-11-18 13:00:30|180842.9|180712.9|180844.9|180714.9|180844.9|180714.9|180842.2|180712.2|8
1731934840000|2024-11-18 13:00:40|180846.6|180716.6|180845.6|180715.6|180847.9|180717.9|180845.6|180715.6|6
1731934850000|2024-11-18 13:00:50|180846.2|180716.2|180850.2|180720.2|180850.2|180720.2|180846.2|180716.2|5
1731934860000|2024-11-18 13:01:00|180850.6|180720.6|180846.1|180716.1|180850.9|180720.9|180846.1|180716.1|8
1731934870000|2024-11-18 13:01:10|180844.4|180714.4|180799.7|180669.7|180844.4|180714.4|180795.7|180665.7|17
1731934880000|2024-11-18 13:01:20|180800|180670|180804.3|180674.3|180808|180678|180800|180670|7
1731934890000|2024-11-18 13:01:30|180803|180673|180798.1|180668.1|180803|180673|180797.1|180667.1|5
1731934900000|2024-11-18 13:01:40|180797.7|180667.7|180794.3|180664.3|180798.1|180668.1|180793.3|180663.3|7
1731934910000|2024-11-18 13:01:50|180795.3|180665.3|180839.2|180709.2|180840.5|180710.5|180795.3|180665.3|10
1731934920000|2024-11-18 13:02:00|180836.5|180706.5|180855.4|180725.4|180855.4|180725.4|180836.5|180706.5|15
1731934930000|2024-11-18 13:02:10|180851.4|180721.4|180850.8|180720.8|180855.1|180725.1|180848.1|180718.1|12
1731934940000|2024-11-18 13:02:20|180852.2|180722.2|180845.9|180715.9|180852.2|180722.2|180840.9|180710.9|10
1731934950000|2024-11-18 13:02:30|180845.6|180715.6|180851.5|180721.5|180853.2|180723.2|180845.2|180715.2|9
1731934960000|2024-11-18 13:02:40|180851.8|180721.8|180854.8|180724.8|180854.8|180724.8|180850.2|180720.2|9
1731934970000|2024-11-18 13:02:50|180853.2|180723.2|180851.2|180721.2|180853.2|180723.2|180850.5|180720.5|9
1731934980000|2024-11-18 13:03:00|180852.8|180722.8|180868.7|180738.7|180877|180747|180852.8|180722.8|15
1731934990000|2024-11-18 13:03:10|180863.5|180733.5|180857.5|180727.5|180863.5|180733.5|180857.5|180727.5|3
1731935000000|2024-11-18 13:03:20|180857.2|180727.2|180857.2|180727.2|180857.2|180727.2|180857.2|180727.2|1
1731935010000|2024-11-18 13:03:30|180865.5|180735.5|180816.4|180686.4|180865.5|180735.5|180814|180684|14
1731935020000|2024-11-18 13:03:40|180816|180686|180815.4|180685.4|180816|180686|180812.4|180682.4|6
1731935030000|2024-11-18 13:03:50|180815.7|180685.7|180820.1|180690.1|180820.1|180690.1|180815.7|180685.7|10
1731935040000|2024-11-18 13:04:00|180820.7|180690.7|180833.5|180703.5|180843.6|180713.6|180820.7|180690.7|12
1731935050000|2024-11-18 13:04:10|180832.5|180702.5|180846|180716|180847|180717|180829.3|180699.3|15
1731935060000|2024-11-18 13:04:20|180846.4|180716.4|180922.2|180792.2|180923.6|180793.6|180846.4|180716.4|13
1731935070000|2024-11-18 13:04:30|180920.6|180790.6|180903|180773|180920.6|180790.6|180903|180773|4
1731935080000|2024-11-18 13:04:40|180902.9|180772.9|180922.8|180792.8|180922.8|180792.8|180902.6|180772.6|9
1731935090000|2024-11-18 13:04:50|180923.1|180793.1|180912|180782|180923.1|180793.1|180911.1|180781.1|9
1731935100000|2024-11-18 13:05:00|180906|180776|180912.6|180782.6|180912.6|180782.6|180906|180776|8
1731935110000|2024-11-18 13:05:10|180913|180783|180927.2|180797.2|180930.5|180800.5|180913|180783|9
1731935120000|2024-11-18 13:05:20|180926.9|180796.9|180872.2|180742.2|180926.9|180796.9|180868.2|180738.2|15
1731935130000|2024-11-18 13:05:30|180873.6|180743.6|180862.4|180732.4|180874.3|180744.3|180854.6|180724.6|9
1731935140000|2024-11-18 13:05:40|180859|180729|180876|180746|180876|180746|180859|180729|7
1731935150000|2024-11-18 13:05:50|180876.7|180746.7|180882.6|180752.6|180882.6|180752.6|180876.7|180746.7|6
1731935160000|2024-11-18 13:06:00|180882.7|180752.7|180930.8|180800.8|180932.2|180802.2|180882.7|180752.7|10
1731935170000|2024-11-18 13:06:10|180935.2|180805.2|180940.8|180810.8|180941.9|180811.9|180935.2|180805.2|7
1731935180000|2024-11-18 13:06:20|180943.9|180813.9|180948.9|180818.9|180948.9|180818.9|180932.9|180802.9|9
1731935190000|2024-11-18 13:06:30|180947.9|180817.9|180922.2|180792.2|180947.9|180817.9|180922.2|180792.2|11
1731935200000|2024-11-18 13:06:40|180921.9|180791.9|180902.9|180772.9|180923.8|180793.8|180902.9|180772.9|11
1731935210000|2024-11-18 13:06:50|180903.9|180773.9|180885.1|180755.1|180910.8|180780.8|180882.1|180752.1|10
1731935220000|2024-11-18 13:07:00|180880.7|180750.7|180870.7|180740.7|180880.7|180750.7|180870.7|180740.7|6
1731935230000|2024-11-18 13:07:10|180871.1|180741.1|180885.8|180755.8|180885.8|180755.8|180871.1|180741.1|12
1731935240000|2024-11-18 13:07:20|180881.2|180751.2|180883.8|180753.8|180886.2|180756.2|180877.5|180747.5|9
1731935250000|2024-11-18 13:07:30|180884.5|180754.5|180884.6|180754.6|180890.7|180760.7|180880.6|180750.6|12
1731935260000|2024-11-18 13:07:40|180885.6|180755.6|180868.3|180738.3|180885.6|180755.6|180868.3|180738.3|4
1731935270000|2024-11-18 13:07:50|180866.1|180736.1|180871.9|180741.9|180871.9|180741.9|180858.7|180728.7|10
1731935280000|2024-11-18 13:08:00|180872.6|180742.6|180872.6|180742.6|180872.6|180742.6|180871.6|180741.6|3
1731935290000|2024-11-18 13:08:10|180871.6|180741.6|180866.9|180736.9|180872.2|180742.2|180855.4|180725.4|11
1731935300000|2024-11-18 13:08:20|180868.3|180738.3|180869.9|180739.9|180869.9|180739.9|180868.3|180738.3|2
1731935310000|2024-11-18 13:08:30|180870.2|180740.2|180871.5|180741.5|180871.5|180741.5|180868.2|180738.2|4
1731935320000|2024-11-18 13:08:40|180872.1|180742.1|180864.4|180734.4|180873.5|180743.5|180859.8|180729.8|7
1731935330000|2024-11-18 13:08:50|180868.8|180738.8|180866.7|180736.7|180871.7|180741.7|180866.7|180736.7|5
1731935340000|2024-11-18 13:09:00|180859.2|180729.2|180867.5|180737.5|180867.5|180737.5|180855.5|180725.5|7
1731935350000|2024-11-18 13:09:10|180868.2|180738.2|180868.7|180738.7|180877.3|180747.3|180868.2|180738.2|10
1731935360000|2024-11-18 13:09:20|180870.1|180740.1|180868.5|180738.5|180873.4|180743.4|180861.5|180731.5|11
1731935370000|2024-11-18 13:09:30|180867.8|180737.8|180815|180685|180867.8|180737.8|180815|180685|12
1731935380000|2024-11-18 13:09:40|180825.4|180695.4|180831.5|180701.5|180840.7|180710.7|180825|180695|13
1731935390000|2024-11-18 13:09:50|180823.5|180693.5|180843.4|180713.4|180843.4|180713.4|180818.1|180688.1|11
1731935400000|2024-11-18 13:10:00|180843|180713|180843.8|180713.8|180844.4|180714.4|180842.8|180712.8|7
1731935410000|2024-11-18 13:10:10|180842.4|180712.4|180827|180697|180844.8|180714.8|180827|180697|6
1731935420000|2024-11-18 13:10:20|180831.7|180701.7|180811.1|180681.1|180833.4|180703.4|180802.4|180672.4|8
1731935430000|2024-11-18 13:10:30|180813.4|180683.4|180813.4|180683.4|180814.4|180684.4|180809.7|180679.7|6
1731935440000|2024-11-18 13:10:40|180812.1|180682.1|180805.7|180675.7|180812.1|180682.1|180798.8|180668.8|9
1731935450000|2024-11-18 13:10:50|180805.3|180675.3|180804|180674|180805.3|180675.3|180801|180671|6
1731935460000|2024-11-18 13:11:00|180804.3|180674.3|180805|180675|180805|180675|180803|180673|5
1731935470000|2024-11-18 13:11:10|180805.3|180675.3|180803.7|180673.7|180805.3|180675.3|180799.7|180669.7|7
1731935480000|2024-11-18 13:11:20|180804.7|180674.7|180800.8|180670.8|180808|180678|180798.3|180668.3|10
1731935490000|2024-11-18 13:11:30|180801.1|180671.1|180788.6|180698.6|180801.8|180698.6|180784|180671.1|7
1731935500000|2024-11-18 13:11:40|180788|180698|180788.3|180698.3|180789|180699|180784.6|180694.6|10
1731935510000|2024-11-18 13:11:50|180788|180698|180791.3|180701.3|180791.3|180701.3|180788|180698|2
1731935520000|2024-11-18 13:12:00|180792.8|180702.8|180846.9|180716.9|180846.9|180716.9|180792.8|180686.9|9
1731935530000|2024-11-18 13:12:10|180846.5|180716.5|180858.4|180728.4|180858.4|180728.4|180846.5|180716.5|10
1731935540000|2024-11-18 13:12:20|180857.4|180727.4|180856.7|180726.7|180857.4|180727.4|180856.7|180726.7|2
1731935550000|2024-11-18 13:12:30|180852.7|180722.7|180849.1|180719.1|180852.7|180722.7|180848.7|180718.7|8
1731935560000|2024-11-18 13:12:40|180851.1|180721.1|180846.7|180716.7|180851.8|180721.8|180841.7|180711.7|11
1731935570000|2024-11-18 13:12:50|180847|180717|180848|180718|180848|180718|180842.4|180712.4|7
1731935580000|2024-11-18 13:13:00|180848.3|180718.3|180848|180718|180848.3|180718.3|180843.4|180713.4|8
1731935590000|2024-11-18 13:13:10|180847.4|180717.4|180851.5|180721.5|180862.2|180732.2|180842|180712|14
1731935600000|2024-11-18 13:13:20|180846.1|180716.1|180849.7|180719.7|180855.3|180725.3|180844.5|180714.5|10
1731935610000|2024-11-18 13:13:30|180850|180720|180857.7|180727.7|180858.3|180728.3|180850|180720|7
1731935620000|2024-11-18 13:13:40|180858|180728|180870.5|180740.5|180870.5|180740.5|180858|180728|7
1731935630000|2024-11-18 13:13:50|180870.8|180740.8|180876.3|180746.3|180876.3|180746.3|180870.5|180740.5|5
1731935640000|2024-11-18 13:14:00|180877.6|180747.6|180922.2|180792.2|180922.5|180792.5|180877.6|180747.6|13
1731935650000|2024-11-18 13:14:10|180921.8|180791.8|180922.5|180792.5|180922.5|180792.5|180921.8|180791.8|2
1731935660000|2024-11-18 13:14:20|180921.8|180791.8|180924|180794|180924|180794|180921.8|180791.8|4
1731935670000|2024-11-18 13:14:30|180924.7|180794.7|180925.4|180795.4|180925.4|180795.4|180920|180790|8
1731935680000|2024-11-18 13:14:40|180922|180792|180925.3|180795.3|180925.3|180795.3|180920.8|180790.8|10
1731935690000|2024-11-18 13:14:50|180919.3|180789.3|180842.5|180712.5|180924|180794|180840.3|180710.3|17
1731935700000|2024-11-18 13:15:00|180845.3|180715.3|180820.3|180690.3|180845.3|180715.3|180819.9|180689.9|14
1731935710000|2024-11-18 13:15:10|180820|180690|180817.9|180687.9|180820|180690|180817.9|180687.9|7
1731935720000|2024-11-18 13:15:20|180817.6|180687.6|180818.3|180688.3|180818.3|180688.3|180817.6|180687.6|5
1731935730000|2024-11-18 13:15:30|180813.9|180683.9|180746.6|180616.6|180820|180690|180731.4|180616.6|21
1731935740000|2024-11-18 13:15:40|180742.3|180612.3|180743.5|180613.5|180749.3|180619.3|180735.6|180605.6|16
1731935750000|2024-11-18 13:15:50|180743.8|180613.8|180733.8|180603.8|180744.1|180614.1|180732.1|180602.1|6
1731935760000|2024-11-18 13:16:00|180733.4|180603.4|180737.2|180607.2|180747.3|180617.3|180733.4|180603.4|10
1731935770000|2024-11-18 13:16:10|180737.6|180607.6|180757.2|180627.2|180757.2|180627.2|180737.6|180607.6|6
1731935780000|2024-11-18 13:16:20|180756.9|180626.9|180757.8|180627.8|180757.8|180627.8|180756.9|180626.9|5
1731935790000|2024-11-18 13:16:30|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|1
1731935800000|2024-11-18 13:16:40|180759.5|180629.5|180759.8|180629.8|180759.8|180629.8|180759.2|180629.2|3
1731935810000|2024-11-18 13:16:50|180760.5|180630.5|180770.4|180640.4|180770.4|180640.4|180760.2|180630.2|11
1731935820000|2024-11-18 13:17:00|180769|180639|180769.7|180639.7|180781.9|180651.9|180768.7|180638.7|14
1731935830000|2024-11-18 13:17:10|180768.7|180638.7|180770.4|180640.4|180772.2|180642.2|180759.9|180629.9|14
1731935840000|2024-11-18 13:17:20|180772.1|180642.1|180767.3|180637.3|180772.1|180642.1|180766.3|180636.3|8
1731935850000|2024-11-18 13:17:30|180765.5|180635.5|180729.8|180599.8|180765.5|180635.5|180716.8|180586.8|13
1731935860000|2024-11-18 13:17:40|180727.4|180597.4|180732.3|180602.3|180751.1|180621.1|180727.1|180597.1|12
1731935870000|2024-11-18 13:17:50|180732.9|180602.9|180727.4|180597.4|180739.8|180609.8|180725.1|180595.1|10
1731935880000|2024-11-18 13:18:00|180728.4|180598.4|180727.5|180597.5|180728.4|180598.4|180724.5|180594.5|8
1731935890000|2024-11-18 13:18:10|180728.8|180598.8|180727.2|180597.2|180730.2|180600.2|180726.8|180596.8|6
1731935900000|2024-11-18 13:18:20|180727.5|180597.5|180750.7|180620.7|180750.7|180620.7|180727.5|180597.5|8
1731935910000|2024-11-18 13:18:30|180752.7|180622.7|180765|180635|180765|180635|180752.7|180622.7|8
1731935920000|2024-11-18 13:18:40|180764.7|180634.7|180766.1|180636.1|180767|180637|180764.7|180634.7|9
1731935930000|2024-11-18 13:18:50|180766.4|180636.4|180797.5|180667.5|180798.2|180668.2|180765.4|180635.4|7
1731935940000|2024-11-18 13:19:00|180799|180669|180799.3|180669.3|180800.7|180670.7|180799|180669|9
1731935950000|2024-11-18 13:19:10|180799.4|180669.4|180803|180673|180803|180673|180799.4|180669.4|8
1731935960000|2024-11-18 13:19:20|180804.3|180674.3|180836.8|180706.8|180843.5|180713.5|180804.3|180674.3|15
1731935970000|2024-11-18 13:19:30|180834.3|180704.3|180837.3|180707.3|180837.6|180707.6|180818.6|180688.6|13
1731935980000|2024-11-18 13:19:40|180837.6|180707.6|180825.8|180695.8|180843.6|180713.6|180824.9|180694.9|12
1731935990000|2024-11-18 13:19:50|180824.2|180694.2|180826.2|180696.2|180826.2|180696.2|180824.2|180694.2|6
1731936000000|2024-11-18 13:20:00|180838.1|180708.1|180847.3|180717.3|180847.3|180717.3|180823.5|180693.5|14
1731936010000|2024-11-18 13:20:10|180848.9|180718.9|180819.1|180689.1|180848.9|180718.9|180816.1|180686.1|12
1731936020000|2024-11-18 13:20:20|180817.7|180687.7|180817.8|180687.8|180819.1|180689.1|180814.1|180684.1|9
1731936030000|2024-11-18 13:20:30|180817.4|180687.4|180819.1|180689.1|180819.1|180689.1|180814.7|180684.7|7
1731936040000|2024-11-18 13:20:40|180819.4|180689.4|180822.3|180692.3|180829.3|180699.3|180819.4|180689.4|8
1731936050000|2024-11-18 13:20:50|180824|180694|180835.4|180705.4|180843.2|180713.2|180824|180694|9
1731936060000|2024-11-18 13:21:00|180836.7|180706.7|180896.2|180766.2|180896.2|180766.2|180836.7|180706.7|18
1731936070000|2024-11-18 13:21:10|180898.1|180768.1|180849.8|180719.8|180903.1|180773.1|180849.8|180719.8|16
1731936080000|2024-11-18 13:21:20|180846.8|180716.8|180874.4|180744.4|180874.4|180744.4|180844.2|180714.2|18
1731936090000|2024-11-18 13:21:30|180876.4|180746.4|180918.2|180788.2|180918.2|180788.2|180876.4|180746.4|13
1731936100000|2024-11-18 13:21:40|180918.5|180788.5|180922.2|180792.2|180923.8|180793.8|180916.8|180786.8|8
1731936110000|2024-11-18 13:21:50|180921.2|180791.2|180917.5|180787.5|180921.2|180791.2|180916.2|180786.2|6
1731936120000|2024-11-18 13:22:00|180916.5|180786.5|180922.1|180792.1|180922.1|180792.1|180886.5|180756.5|16
1731936130000|2024-11-18 13:22:10|180924.4|180794.4|180972.2|180842.2|180976.3|180846.3|180924.4|180794.4|14
1731936140000|2024-11-18 13:22:20|180971.9|180841.9|180977.2|180847.2|180977.9|180847.9|180971.9|180841.9|7
1731936150000|2024-11-18 13:22:30|180976.6|180846.6|180978.8|180848.8|180978.8|180848.8|180972.6|180842.6|9
1731936160000|2024-11-18 13:22:40|180982.1|180852.1|180982.6|180852.6|180982.7|180852.7|180979.8|180849.8|6
1731936170000|2024-11-18 13:22:50|180979.8|180849.8|180996|180866|181002.4|180872.4|180979.8|180849.8|5
1731936180000|2024-11-18 13:23:00|180996.4|180866.4|180985.4|180855.4|180996.4|180866.4|180985.4|180855.4|11
1731936190000|2024-11-18 13:23:10|180988.6|180858.6|180954.1|180824.1|180990.3|180860.3|180951.4|180821.4|13
1731936200000|2024-11-18 13:23:20|180953.4|180823.4|180947.3|180817.3|180953.4|180823.4|180947.3|180817.3|9
1731936210000|2024-11-18 13:23:30|180945.5|180815.5|180924.8|180794.8|180945.5|180815.5|180924.5|180794.5|10
1731936220000|2024-11-18 13:23:40|180926.7|180796.7|180944.8|180814.8|180945.8|180815.8|180926.7|180796.7|9
1731936230000|2024-11-18 13:23:50|180943.2|180813.2|180951.4|180821.4|180951.4|180821.4|180941.4|180811.4|9
1731936240000|2024-11-18 13:24:00|180950.7|180820.7|180948.7|180818.7|180950.7|180820.7|180948.7|180818.7|4
1731936250000|2024-11-18 13:24:10|180943.8|180813.8|180944.8|180814.8|180944.8|180814.8|180943.1|180813.1|8
1731936260000|2024-11-18 13:24:20|180946.5|180816.5|180946.7|180816.7|180955.8|180825.8|180946.5|180816.5|11
1731936270000|2024-11-18 13:24:30|180944.9|180814.9|180954.9|180824.9|180955.6|180825.6|180943.6|180813.6|12
1731936280000|2024-11-18 13:24:40|180956.8|180826.8|180970.3|180840.3|180970.3|180840.3|180956.8|180826.8|4
1731936290000|2024-11-18 13:24:50|180971|180841|180971|180841|180971|180841|180970|180840|5
1731936300000|2024-11-18 13:25:00|180972.6|180842.6|180956.7|180826.7|180973.2|180843.2|180952.3|180822.3|13
1731936310000|2024-11-18 13:25:10|180956.1|180826.1|180955.7|180825.7|180956.7|180826.7|180955.7|180825.7|7
1731936320000|2024-11-18 13:25:20|180958.7|180828.7|180929.5|180799.5|180965.9|180835.9|180927.1|180797.1|16
1731936330000|2024-11-18 13:25:30|180929.1|180799.1|180920.9|180790.9|180929.1|180799.1|180905.9|180775.9|10
1731936340000|2024-11-18 13:25:40|180921.2|180791.2|180923.8|180793.8|180926.1|180796.1|180921.2|180791.2|10
1731936350000|2024-11-18 13:25:50|180924.5|180794.5|180903.4|180773.4|180924.5|180794.5|180901.4|180771.4|13
1731936360000|2024-11-18 13:26:00|180902.8|180772.8|180875.2|180745.2|180902.8|180772.8|180875.1|180745.1|14
1731936370000|2024-11-18 13:26:10|180874.5|180744.5|180876.1|180746.1|180878.6|180748.6|180874.5|180744.5|10
1731936380000|2024-11-18 13:26:20|180874.1|180744.1|180874.5|180744.5|180876.1|180746.1|180874.1|180744.1|3
1731936390000|2024-11-18 13:26:30|180873.1|180743.1|180875.8|180745.8|180875.8|180745.8|180872.8|180742.8|8
1731936400000|2024-11-18 13:26:40|180871.1|180741.1|180856.2|180726.2|180871.1|180741.1|180854.9|180724.9|15
1731936410000|2024-11-18 13:26:50|180856|180726|180850.9|180720.9|180856.5|180726.5|180848.9|180718.9|12
1731936420000|2024-11-18 13:27:00|180848.6|180718.6|180848|180718|180852.7|180722.7|180844.6|180714.6|13
1731936430000|2024-11-18 13:27:10|180848.6|180718.6|180852.9|180722.9|180853.6|180723.6|180848.6|180718.6|10
1731936440000|2024-11-18 13:27:20|180854.3|180724.3|180851.4|180721.4|180854.3|180724.3|180847.7|180717.7|16
1731936450000|2024-11-18 13:27:30|180852.1|180722.1|180838.7|180708.7|180852.1|180722.1|180838.7|180708.7|13
1731936460000|2024-11-18 13:27:40|180841.7|180711.7|180853.1|180723.1|180853.1|180723.1|180834.3|180704.3|13
1731936470000|2024-11-18 13:27:50|180847.5|180717.5|180852.3|180722.3|180855|180725|180847.5|180717.5|9
1731936480000|2024-11-18 13:28:00|180854|180724|180924.5|180794.5|180932.8|180802.8|180854|180724|20
1731936490000|2024-11-18 13:28:10|180922.8|180792.8|180938.7|180808.7|180938.7|180808.7|180920.1|180790.1|12
1731936500000|2024-11-18 13:28:20|180934.7|180804.7|180936.2|180806.2|180941.9|180811.9|180934.7|180804.7|6
1731936510000|2024-11-18 13:28:30|180941.5|180811.5|180938|180808|180946|180816|180934|180804|9
1731936520000|2024-11-18 13:28:40|180933.7|180803.7|180919|180789|180937.4|180807.4|180917|180787|7
1731936530000|2024-11-18 13:28:50|180921.3|180791.3|180921.5|180791.5|180933.4|180803.4|180921.3|180791.3|11
1731936540000|2024-11-18 13:29:00|180918.5|180788.5|180923.6|180793.6|180926.3|180796.3|180918.5|180788.5|9
1731936550000|2024-11-18 13:29:10|180924.3|180794.3|180912|180822|180933.3|180822|180907|180784.9|16
1731936560000|2024-11-18 13:29:20|180913.7|180823.7|180915.9|180825.9|180918.9|180828.9|180911.3|180821.3|13
1731936570000|2024-11-18 13:29:30|180910.9|180820.9|180900.3|180810.3|180910.9|180820.9|180899|180809|6
1731936580000|2024-11-18 13:29:40|180900|180810|180918.3|180788.3|180925.3|180812.6|180900|180787.3|16
1731936590000|2024-11-18 13:29:50|180917.9|180787.9|180919.3|180789.3|180919.9|180789.9|180910|180780|17
1731936600000|2024-11-18 13:30:00|180923.6|180793.6|180922|180792|180934.2|180804.2|180917.7|180787.7|20
1731936610000|2024-11-18 13:30:10|180915.3|180785.3|180918.3|180788.3|180923|180793|180915.3|180785.3|9
1731936620000|2024-11-18 13:30:20|180922.7|180792.7|180921.3|180791.3|180923|180793|180921.3|180791.3|4
1731936630000|2024-11-18 13:30:30|180920.7|180790.7|180914.3|180784.3|180922|180792|180914.3|180784.3|5
1731936640000|2024-11-18 13:30:40|180917.9|180787.9|180844.9|180714.9|180917.9|180787.9|180818.2|180698.6|15
1731936650000|2024-11-18 13:30:50|180846.6|180716.6|180817.2|180687.2|180846.6|180716.6|180817.2|180687.2|14
1731936660000|2024-11-18 13:31:00|180821.2|180691.2|180818.2|180688.2|180827.2|180697.2|180813.2|180683.2|10
1731936670000|2024-11-18 13:31:10|180820|180690|180814|180684|180824.1|180694.1|180814|180684|11
1731936680000|2024-11-18 13:31:20|180817.7|180687.7|180842.4|180712.4|180843.4|180713.4|180817.7|180687.7|9
1731936690000|2024-11-18 13:31:30|180836.4|180706.4|180816.5|180686.5|180845.1|180715.1|180816.5|180686.5|12
1731936700000|2024-11-18 13:31:40|180819.5|180689.5|180817.4|180687.4|180819.5|180689.5|180810.4|180680.4|7
1731936710000|2024-11-18 13:31:50|180819.1|180689.1|180840|180710|180840|180710|180819.1|180689.1|6
1731936720000|2024-11-18 13:32:00|180843.3|180713.3|180847|180717|180847|180717|180838.3|180708.3|9
1731936730000|2024-11-18 13:32:10|180850.3|180720.3|180845.3|180715.3|180855|180725|180844.7|180714.7|14
1731936740000|2024-11-18 13:32:20|180849.3|180719.3|180816.8|180686.8|180849.3|180719.3|180812.8|180682.8|11
1731936750000|2024-11-18 13:32:30|180819.1|180689.1|180818.5|180688.5|180819.1|180689.1|180812.5|180682.5|11
1731936760000|2024-11-18 13:32:40|180819.1|180689.1|180817.5|180687.5|180829.9|180699.9|180817.5|180687.5|9
1731936770000|2024-11-18 13:32:50|180817.8|180687.8|180816.3|180686.3|180822.1|180692.1|180814|180684|6
1731936780000|2024-11-18 13:33:00|180809|180679|180805.1|180675.1|180813.3|180683.3|180805.1|180675.1|5
1731936790000|2024-11-18 13:33:10|180803.4|180673.4|180813.1|180683.1|180813.1|180683.1|180803.4|180673.4|4
1731936800000|2024-11-18 13:33:20|180828.5|180698.5|180836.6|180706.6|180837.9|180707.9|180828.5|180698.5|13
1731936810000|2024-11-18 13:33:30|180838.9|180708.9|180845.1|180715.1|180846.6|180716.6|180838.9|180708.9|8
1731936820000|2024-11-18 13:33:40|180846.4|180716.4|180854.3|180724.3|180854.3|180724.3|180846|180716|12
1731936830000|2024-11-18 13:33:50|180855|180725|180817|180687|180855.4|180725.4|180811|180681|14
1731936840000|2024-11-18 13:34:00|180810.4|180680.4|180772|180682|180815|180687.6|180758|180628|11
1731936850000|2024-11-18 13:34:10|180774.6|180684.6|180770.2|180680.2|180781.3|180691.3|180723.7|180633.7|11
1731936860000|2024-11-18 13:34:20|180774.2|180684.2|180754.4|180664.4|180774.2|180684.2|180754.1|180664.1|10
1731936870000|2024-11-18 13:34:30|180759.1|180669.1|180755.4|180665.4|180760.4|180670.4|180755.4|180665.4|6
1731936880000|2024-11-18 13:34:40|180760.4|180670.4|180762.4|180672.4|180762.7|180672.7|180760.4|180670.4|7
1731936890000|2024-11-18 13:34:50|180763.4|180673.4|180792.8|180702.8|180792.8|180702.8|180756.7|180650.2|18
1731936900000|2024-11-18 13:35:00|180794.5|180704.5|180824.1|180694.1|180824.1|180704.5|180794.5|180683.9|10
1731936910000|2024-11-18 13:35:10|180822.8|180692.8|180823.1|180693.1|180826.5|180696.5|180812.1|180682.1|18
1731936920000|2024-11-18 13:35:20|180815.2|180685.2|180812|180682|180821.7|180691.7|180805.2|180675.2|15
1731936930000|2024-11-18 13:35:30|180816.3|180686.3|180814.2|180684.2|180816.3|180686.3|180801.5|180671.5|10
1731936940000|2024-11-18 13:35:40|180807.5|180677.5|180783.2|180693.2|180813.5|180695.5|180770.5|180677.5|14
1731936950000|2024-11-18 13:35:50|180785.2|180695.2|180785.2|180695.2|180785.8|180695.8|180780.5|180690.5|7
1731936960000|2024-11-18 13:36:00|180785.8|180695.8|180785.8|180695.8|180785.8|180695.8|180777.5|180687.5|7
1731936970000|2024-11-18 13:36:10|180786.2|180696.2|180780.2|180690.2|180811.3|180696.2|180776.5|180674|6
1731936980000|2024-11-18 13:36:20|180778.5|180688.5|180776.5|180686.5|180778.5|180688.5|180773.5|180683.5|3
1731936990000|2024-11-18 13:36:30|180761.5|180671.5|180767.1|180677.1|180779|180689|180749.1|180659.1|22
1731937000000|2024-11-18 13:36:40|180765.1|180675.1|180774.1|180684.1|180774.1|180684.1|180764.1|180674.1|8
1731937010000|2024-11-18 13:36:50|180776.8|180686.8|180792.1|180702.1|180799.4|180709.4|180776.8|180686.8|17
1731937020000|2024-11-18 13:37:00|180815.1|180685.1|180822.2|180692.2|180822.2|180692.2|180815.1|180685.1|7
1731937030000|2024-11-18 13:37:10|180822.6|180692.6|180844.2|180714.2|180844.2|180714.2|180822.6|180692.6|7
1731937040000|2024-11-18 13:37:20|180846.5|180716.5|180851.9|180721.9|180851.9|180721.9|180846.5|180716.5|6
1731937050000|2024-11-18 13:37:30|180852.5|180722.5|180856.5|180726.5|180856.5|180726.5|180852.5|180722.5|5
1731937060000|2024-11-18 13:37:40|180858.9|180728.9|180863.2|180733.2|180863.8|180733.8|180858.9|180728.9|7
1731937070000|2024-11-18 13:37:50|180864.5|180734.5|180870.5|180740.5|180870.5|180740.5|180864.5|180734.5|6
1731937080000|2024-11-18 13:38:00|180870.2|180740.2|180887.3|180757.3|180894.3|180764.3|180870.2|180740.2|12
1731937090000|2024-11-18 13:38:10|180888|180758|180887.6|180757.6|180890.7|180760.7|180881.3|180751.3|7
1731937100000|2024-11-18 13:38:20|180887.9|180757.9|180869.7|180739.7|180888.3|180758.3|180869.7|180739.7|5
1731937110000|2024-11-18 13:38:30|180873|180743|180879.2|180749.2|180879.2|180749.2|180871.4|180741.4|9
1731937120000|2024-11-18 13:38:40|180879.5|180749.5|180864.7|180734.7|180879.5|180749.5|180855.7|180725.7|12
1731937130000|2024-11-18 13:38:50|180867.3|180737.3|180860.5|180730.5|180875.9|180745.9|180854.7|180724.7|14
1731937140000|2024-11-18 13:39:00|180860.2|180730.2|180872.6|180742.6|180872.6|180742.6|180859.9|180729.9|8
1731937150000|2024-11-18 13:39:10|180871.9|180741.9|180867.1|180737.1|180871.9|180741.9|180864.1|180734.1|6
1731937160000|2024-11-18 13:39:20|180866.5|180736.5|180861.2|180731.2|180872.1|180742.1|180851.4|180721.4|13
1731937170000|2024-11-18 13:39:30|180865.5|180735.5|180865.5|180735.5|180866.5|180736.5|180853.4|180723.4|10
1731937180000|2024-11-18 13:39:40|180866.5|180736.5|180848|180718|180866.5|180736.5|180845.7|180715.7|9
1731937190000|2024-11-18 13:39:50|180842.6|180712.6|180822.6|180692.6|180846|180716|180815.8|180685.8|8
1731937200000|2024-11-18 13:40:00|180823.6|180693.6|180822.6|180692.6|180835.3|180705.3|180822.6|180692.6|9
1731937210000|2024-11-18 13:40:10|180814.6|180684.6|180818.9|180688.9|180818.9|180688.9|180814.6|180684.6|9
1731937220000|2024-11-18 13:40:20|180820.2|180690.2|180826.2|180696.2|180826.2|180696.2|180820.2|180690.2|5
1731937230000|2024-11-18 13:40:30|180826.9|180696.9|180845.8|180715.8|180845.8|180715.8|180826.9|180696.9|11
1731937240000|2024-11-18 13:40:40|180845.4|180715.4|180844.8|180714.8|180846.1|180716.1|180844.1|180714.1|6
1731937250000|2024-11-18 13:40:50|180845.8|180715.8|180848.2|180718.2|180848.2|180718.2|180845.4|180715.4|8
1731937260000|2024-11-18 13:41:00|180848.5|180718.5|180823|180693|180849.9|180719.9|180818.3|180688.3|15
1731937270000|2024-11-18 13:41:10|180822.7|180692.7|180810|180680|180822.7|180692.7|180809.9|180679.9|10
1731937280000|2024-11-18 13:41:20|180808.3|180678.3|180807|180677|180808.3|180678.3|180800|180670|7
1731937290000|2024-11-18 13:41:30|180806|180676|180778.7|180688.7|180806|180692.7|180774.4|180669|11
1731937300000|2024-11-18 13:41:40|180780.4|180690.4|180781|180691|180781|180691|180780.4|180690.4|5
1731937310000|2024-11-18 13:41:50|180780.7|180690.7|180778.5|180688.5|180780.7|180690.7|180760.1|180670.1|8
1731937320000|2024-11-18 13:42:00|180771.5|180681.5|180771.5|180681.5|180774.8|180684.8|180757.8|180667.8|10
1731937330000|2024-11-18 13:42:10|180767.5|180677.5|180784.2|180694.2|180784.2|180694.2|180766.1|180676.1|8
1731937340000|2024-11-18 13:42:20|180779.5|180689.5|180790.7|180700.7|180790.7|180700.7|180779.5|180689.5|14
1731937350000|2024-11-18 13:42:30|180811.7|180681.7|180844.7|180714.7|180844.7|180714.7|180808.6|180678.6|10
1731937360000|2024-11-18 13:42:40|180844.3|180714.3|180821.1|180691.1|180844.3|180714.3|180821.1|180691.1|8
1731937370000|2024-11-18 13:42:50|180819.5|180689.5|180802.7|180672.7|180819.5|180689.5|180800.1|180670.1|10
1731937380000|2024-11-18 13:43:00|180804.7|180674.7|180834.2|180704.2|180846.3|180716.3|180804.7|180674.7|18
1731937390000|2024-11-18 13:43:10|180842.6|180712.6|180843.3|180713.3|180844.4|180714.4|180834.2|180704.2|14
1731937400000|2024-11-18 13:43:20|180841.6|180711.6|180849.6|180719.6|180850|180720|180834.3|180704.3|16
1731937410000|2024-11-18 13:43:30|180842.2|180712.2|180817|180687|180845.8|180715.8|180812.7|180682.7|15
1731937420000|2024-11-18 13:43:40|180816.7|180686.7|180810.3|180680.3|180816.7|180686.7|180806.6|180676.6|7
1731937430000|2024-11-18 13:43:50|180805.6|180675.6|180764.5|180674.5|180809.6|180689.8|180764.5|180674.5|14
1731937440000|2024-11-18 13:44:00|180771.1|180681.1|180776.4|180686.4|180776.8|180686.8|180762|180672|21
1731937450000|2024-11-18 13:44:10|180754.4|180664.4|180775.5|180685.5|180775.5|180685.5|180752.7|180662.7|3
1731937460000|2024-11-18 13:44:20|180772.5|180682.5|180781.1|180691.1|180784.4|180694.4|180772.5|180682.5|11
1731937470000|2024-11-18 13:44:30|180783.8|180693.8|180772.3|180682.3|180784.1|180694.1|180770.3|180680.3|12
1731937480000|2024-11-18 13:44:40|180771.3|180681.3|180773.3|180683.3|180776.7|180686.7|180771.3|180681.3|6
1731937490000|2024-11-18 13:44:50|180770.3|180680.3|180796.4|180706.4|180808.4|180718.4|180770.3|180680.3|16
1731937500000|2024-11-18 13:45:00|180792.7|180702.7|180810.9|180680.9|180826.8|180702.7|180792.7|180680.6|21
1731937510000|2024-11-18 13:45:10|180814.5|180684.5|180809.7|180679.7|180814.5|180684.5|180803.7|180673.7|7
1731937520000|2024-11-18 13:45:20|180808|180678|180816.6|180686.6|180820.3|180690.3|180804|180674|15
1731937530000|2024-11-18 13:45:30|180811.9|180681.9|180815.9|180685.9|180817.9|180687.9|180808.6|180678.6|11
1731937540000|2024-11-18 13:45:40|180818.3|180688.3|180811.9|180681.9|180818.9|180688.9|180809.5|180679.5|10
1731937550000|2024-11-18 13:45:50|180817.2|180687.2|180777.6|180687.6|180817.2|180690.6|180776.6|180668.9|13
1731937560000|2024-11-18 13:46:00|180782|180692|180777.4|180687.4|180790.3|180700.3|180777.1|180687.1|14
1731937570000|2024-11-18 13:46:10|180777.7|180687.7|180777.9|180687.9|180787.6|180697.6|180775.7|180685.7|12
1731937580000|2024-11-18 13:46:20|180780.9|180690.9|180780.3|180690.3|180783.6|180693.6|180777.6|180687.6|6
1731937590000|2024-11-18 13:46:30|180776.3|180686.3|180784.3|180694.3|180784.3|180694.3|180776.3|180686.3|12
1731937600000|2024-11-18 13:46:40|180784.6|180694.6|180769|180679|180784.6|180694.6|180769|180679|8
1731937610000|2024-11-18 13:46:50|180775.6|180685.6|180774.8|180684.8|180781.8|180691.8|180768.8|180678.8|12
1731937620000|2024-11-18 13:47:00|180770.5|180680.5|180766.4|180676.4|180780.8|180690.8|180766.4|180676.4|14
1731937630000|2024-11-18 13:47:10|180764.4|180674.4|180774.2|180684.2|180778.5|180688.5|180764.4|180674.4|7
1731937640000|2024-11-18 13:47:20|180778.5|180688.5|180782.4|180692.4|180782.4|180692.4|180778.5|180688.5|8
1731937650000|2024-11-18 13:47:30|180782.7|180692.7|180780.7|180690.7|180782.7|180692.7|180773.7|180683.7|7
1731937660000|2024-11-18 13:47:40|180782.7|180692.7|180777.6|180687.6|180789.9|180699.9|180777.2|180687.2|14
1731937670000|2024-11-18 13:47:50|180780.2|180690.2|180787.2|180697.2|180787.2|180697.2|180780.2|180690.2|5
1731937680000|2024-11-18 13:48:00|180784.6|180694.6|180787.9|180697.9|180788.6|180698.6|180784.6|180694.6|4
1731937690000|2024-11-18 13:48:10|180783.2|180693.2|180777.2|180687.2|180788.6|180698.6|180774.2|180684.2|9
1731937700000|2024-11-18 13:48:20|180773.2|180683.2|180761.3|180671.3|180774.2|180684.2|180759.3|180669.3|6
1731937710000|2024-11-18 13:48:30|180757.9|180667.9|180768.2|180678.2|180772|180682|180757.9|180667.9|7
1731937720000|2024-11-18 13:48:40|180769.8|180679.8|180766|180676|180777.8|180687.8|180763|180673|11
1731937730000|2024-11-18 13:48:50|180768|180678|180770.3|180680.3|180773.3|180683.3|180765.6|180675.6|8
1731937740000|2024-11-18 13:49:00|180773|180683|180773.9|180683.9|180775.3|180685.3|180762.6|180672.6|10
1731937750000|2024-11-18 13:49:10|180714.4|180624.4|180780.2|180690.2|180780.2|180690.2|180714.4|180587.7|21
1731937760000|2024-11-18 13:49:20|180782|180692|180808.9|180678.9|180808.9|180696.2|180782|180674.5|7
1731937770000|2024-11-18 13:49:30|180807.2|180677.2|180808.8|180678.8|180808.8|180678.8|180807.2|180677.2|2
1731937780000|2024-11-18 13:49:40|180814.3|180684.3|180821.5|180691.5|180821.5|180691.5|180814.3|180684.3|7
1731937790000|2024-11-18 13:49:50|180821.8|180691.8|180824.8|180694.8|180826.1|180696.1|180821.8|180691.8|5
1731937800000|2024-11-18 13:50:00|180831.1|180701.1|180818.5|180688.5|180837.8|180707.8|180814.1|180684.1|10
1731937810000|2024-11-18 13:50:10|180819.4|180689.4|180822.7|180732.7|180824.7|180734.7|180819.4|180689.4|5
1731937820000|2024-11-18 13:50:20|180830.2|180740.2|180822.5|180692.5|180830.2|180740.2|180819.8|180689.8|11
1731937830000|2024-11-18 13:50:30|180820.8|180690.8|180812.2|180682.2|180820.8|180690.8|180801.5|180671.5|6
1731937840000|2024-11-18 13:50:40|180808.2|180678.2|180799.8|180669.8|180808.2|180678.2|180799.8|180669.8|3
1731937850000|2024-11-18 13:50:50|180802.8|180672.8|180798.5|180668.5|180802.8|180672.8|180798.5|180668.5|2
1731937860000|2024-11-18 13:51:00|180773.8|180683.8|180779.8|180689.8|180779.8|180689.8|180773.8|180683.8|3
1731937870000|2024-11-18 13:51:10|180783.5|180693.5|180771.2|180681.2|180783.5|180693.5|180770.5|180680.5|13
1731937880000|2024-11-18 13:51:20|180769.8|180679.8|180771.2|180681.2|180777.2|180687.2|180769.8|180679.8|9
1731937890000|2024-11-18 13:51:30|180774.2|180684.2|180772|180682|180782|180692|180765.6|180675.6|15
1731937900000|2024-11-18 13:51:40|180774.6|180684.6|180777.3|180687.3|180782.3|180692.3|180771|180681|15
1731937910000|2024-11-18 13:51:50|180767.6|180677.6|180768|180678|180771|180681|180767.6|180677.6|7
1731937920000|2024-11-18 13:52:00|180765.7|180675.7|180763.6|180673.6|180774.2|180684.2|180755|180665|25
1731937930000|2024-11-18 13:52:10|180759.9|180669.9|180775.1|180685.1|180775.1|180685.1|180759.9|180669.9|23
1731937940000|2024-11-18 13:52:20|180776.8|180686.8|180779.8|180689.8|180779.8|180689.8|180772.8|180682.8|13
1731937950000|2024-11-18 13:52:30|180774.4|180684.4|180778.8|180688.8|180778.8|180688.8|180772.8|180682.8|18
1731937960000|2024-11-18 13:52:40|180774.8|180684.8|180774.8|180684.8|180774.8|180684.8|180766.1|180676.1|14
1731937970000|2024-11-18 13:52:50|180776.1|180686.1|180777.1|180687.1|180777.1|180687.1|180775.8|180685.8|5
1731937980000|2024-11-18 13:53:00|180778.1|180688.1|180779.3|180689.3|180780.3|180690.3|180778.1|180688.1|8
1731937990000|2024-11-18 13:53:10|180776|180686|180779.8|180689.8|180782.8|180692.8|180776|180686|11
1731938000000|2024-11-18 13:53:20|180773.1|180683.1|180774.3|180684.3|180776.6|180686.6|180771.2|180681.2|11
1731938010000|2024-11-18 13:53:30|180774.7|180684.7|180778.7|180688.7|180779.3|180689.3|180774.7|180684.7|8
1731938020000|2024-11-18 13:53:40|180776.3|180686.3|180774.3|180684.3|180777|180687|180773.3|180683.3|10
1731938030000|2024-11-18 13:53:50|180776.3|180686.3|180780.8|180690.8|180780.8|180690.8|180776.3|180686.3|11
1731938040000|2024-11-18 13:54:00|180778.8|180688.8|180768|180678|180780.8|180690.8|180764.7|180674.7|16
1731938050000|2024-11-18 13:54:10|180772.8|180682.8|180776|180686|180776|180686|180762.2|180672.2|17
1731938060000|2024-11-18 13:54:20|180770|180680|180774.7|180684.7|180776.1|180686.1|180763.4|180673.4|19
1731938070000|2024-11-18 13:54:30|180769.7|180679.7|180776|180686|180776.4|180686.4|180768|180678|15
1731938080000|2024-11-18 13:54:40|180776.4|180686.4|180776.7|180686.7|180777.4|180687.4|180770.4|180680.4|14
1731938090000|2024-11-18 13:54:50|180776.4|180686.4|180776.7|180686.7|180777.4|180687.4|180775.7|180685.7|4
1731938100000|2024-11-18 13:55:00|180761.9|180671.9|180775.5|180685.5|180775.5|180685.5|180761.9|180671.9|17
1731938110000|2024-11-18 13:55:10|180772.2|180682.2|180771|180681|180776.2|180686.2|180768.4|180678.4|20
1731938120000|2024-11-18 13:55:20|180772.3|180682.3|180766.8|180676.8|180780|180690|180766.4|180676.4|11
1731938130000|2024-11-18 13:55:30|180766.5|180676.5|180764.8|180674.8|180766.8|180676.8|180752|180662|8
1731938140000|2024-11-18 13:55:40|180766.4|180676.4|180778.1|180688.1|180778.4|180688.4|180766.4|180676.4|6
1731938150000|2024-11-18 13:55:50|180773.4|180683.4|180781.4|180691.4|180781.4|180691.4|180773.4|180683.4|13
1731938160000|2024-11-18 13:56:00|180785.4|180695.4|180769.2|180679.2|180785.4|180695.4|180765.9|180675.9|18
1731938170000|2024-11-18 13:56:10|180774.2|180684.2|180769.3|180679.3|180776.6|180686.6|180765.2|180675.2|21
1731938180000|2024-11-18 13:56:20|180767|180677|180772.9|180682.9|180775.2|180685.2|180762.2|180672.2|17
1731938190000|2024-11-18 13:56:30|180763.2|180673.2|180757.2|180667.2|180776.9|180686.9|180757.2|180667.2|12
1731938200000|2024-11-18 13:56:40|180765.5|180675.5|180782.6|180692.6|180785.2|180695.2|180765.5|180675.5|19
1731938210000|2024-11-18 13:56:50|180783.6|180693.6|180783.7|180693.7|180785.6|180695.6|180772.3|180682.3|14
1731938220000|2024-11-18 13:57:00|180783|180693|180782.7|180692.7|180783.3|180693.3|180779|180689|10
1731938230000|2024-11-18 13:57:10|180782|180692|180782.7|180692.7|180783|180693|180779|180689|11
1731938240000|2024-11-18 13:57:20|180781|180691|180788|180698|180788.6|180698.6|180780.7|180690.7|13
1731938250000|2024-11-18 13:57:30|180789.7|180699.7|180782.1|180692.1|180794|180704|180782.1|180692.1|24
1731938260000|2024-11-18 13:57:40|180782.8|180692.8|180777.1|180687.1|180785.1|180695.1|180777.1|180687.1|13
1731938270000|2024-11-18 13:57:50|180776.1|180686.1|180770.9|180680.9|180779.2|180689.2|180769.2|180679.2|16
1731938280000|2024-11-18 13:58:00|180773.5|180683.5|180768.5|180678.5|180777.9|180687.9|180768.5|180678.5|12
1731938290000|2024-11-18 13:58:10|180771.2|180681.2|180769.7|180679.7|180778.2|180688.2|180767.3|180677.3|13
1731938300000|2024-11-18 13:58:20|180767.7|180677.7|180763.9|180673.9|180801.6|180711.6|180763.9|180673.9|19
1731938310000|2024-11-18 13:58:30|180765.5|180675.5|180766.5|180676.5|180776.1|180686.1|180764.5|180674.5|10
1731938320000|2024-11-18 13:58:40|180764.5|180674.5|180768.5|180678.5|180780.1|180690.1|180764.5|180674.5|15
1731938330000|2024-11-18 13:58:50|180772.8|180682.8|180781.4|180691.4|180786.2|180696.2|180772.8|180682.8|19
1731938340000|2024-11-18 13:59:00|180782.8|180692.8|180779.4|180689.4|180782.8|180692.8|180778.1|180688.1|9
1731938350000|2024-11-18 13:59:10|180780.1|180690.1|180781.1|180691.1|180781.8|180691.8|180777.2|180687.2|7
1731938360000|2024-11-18 13:59:20|180779.6|180689.6|180778.9|180688.9|180780.2|180690.2|180778.2|180688.2|8
1731938370000|2024-11-18 13:59:30|180778.2|180688.2|180789.7|180699.7|180789.7|180699.7|180768.8|180678.8|10
1731938380000|2024-11-18 13:59:40|180794.3|180704.3|180801.5|180711.5|180806.7|180716.7|180794.3|180704.3|15
1731938390000|2024-11-18 13:59:50|180798.9|180708.9|180784|180694|180811.6|180721.6|180782|180692|15
1731938400000|2024-11-18 14:00:00|180783.4|180693.4|180769.7|180679.7|180784|180694|180769.7|180679.7|8
1731938420000|2024-11-18 14:00:20|180771.8|180681.8|180802.1|180672.1|180806.1|180691.4|180771.8|180672.1|6
1731938430000|2024-11-18 14:00:30|180814.1|180684.1|180849.3|180719.3|180849.3|180749.3|180814.1|180684.1|17
1731938440000|2024-11-18 14:00:40|180852.3|180722.3|180852.1|180722.1|180856.2|180726.2|180847.5|180717.5|18
1731938450000|2024-11-18 14:00:50|180855.5|180725.5|180855.8|180725.8|180859.8|180729.8|180850.8|180720.8|14
1731938460000|2024-11-18 14:01:00|180856.5|180726.5|180858.1|180728.1|180859.8|180729.8|180849.8|180719.8|13
1731938470000|2024-11-18 14:01:10|180856.1|180726.1|180866.5|180736.5|180866.5|180736.5|180855.5|180725.5|8
1731938480000|2024-11-18 14:01:20|180866.2|180736.2|180831.8|180701.8|180866.2|180736.2|180829.2|180699.2|13
1731938490000|2024-11-18 14:01:30|180828.2|180698.2|180831.2|180701.2|180837.5|180707.5|180827.8|180697.8|7
1731938500000|2024-11-18 14:01:40|180828.1|180698.1|180823.3|180693.3|180828.1|180698.1|180804.3|180674.3|11
1731938510000|2024-11-18 14:01:50|180819|180689|180788.1|180698.1|180842.4|180712.4|180782.3|180685.7|25
1731938520000|2024-11-18 14:02:00|180787.7|180697.7|180786.6|180696.6|180790.1|180700.1|180769.8|180679.8|9
1731938530000|2024-11-18 14:02:10|180786.3|180696.3|180787.5|180697.5|180787.5|180697.5|180770|180680|6
1731938540000|2024-11-18 14:02:20|180786.9|180696.9|180784.2|180694.2|180786.9|180696.9|180779.9|180689.9|11
1731938550000|2024-11-18 14:02:30|180781.6|180691.6|180786.8|180696.8|180790.8|180700.8|180780.8|180690.8|11
1731938560000|2024-11-18 14:02:40|180782.4|180692.4|180784.5|180694.5|180786.4|180696.4|180776.5|180686.5|10
1731938570000|2024-11-18 14:02:50|180785.8|180695.8|180783.8|180693.8|180788.4|180698.4|180777.5|180687.5|11
1731938580000|2024-11-18 14:03:00|180782.1|180692.1|180800.4|180710.4|180814.1|180724.1|180782.1|180692.1|12
1731938590000|2024-11-18 14:03:10|180804.7|180714.7|180799.9|180709.9|180807.8|180717.8|180796.9|180706.9|10
1731938600000|2024-11-18 14:03:20|180803.2|180713.2|180813|180723|180813|180723|180794.1|180704.1|12
1731938610000|2024-11-18 14:03:30|180811.3|180721.3|180813|180723|180814.7|180724.7|180805.6|180715.6|14
1731938620000|2024-11-18 14:03:40|180814|180724|180822.2|180692.2|180822.8|180725.3|180812.7|180692.2|8
1731938630000|2024-11-18 14:03:50|180822.5|180692.5|180821.8|180691.8|180827.5|180697.5|180821.5|180691.5|10
1731938640000|2024-11-18 14:04:00|180808.7|180678.7|180777.6|180687.6|180810.3|180692.6|180776|180672.6|14
1731938650000|2024-11-18 14:04:10|180780.3|180690.3|180783.6|180693.6|180783.6|180693.6|180780.3|180690.3|2
1731938660000|2024-11-18 14:04:20|180774|180684|180796.8|180706.8|180796.8|180706.8|180774|180684|8
1731938670000|2024-11-18 14:04:30|180798.5|180708.5|180779|180689|180799.8|180709.8|180779|180689|9
1731938680000|2024-11-18 14:04:40|180758|180668|180775.9|180685.9|180782.6|180692.6|180756.2|180666.2|24
1731938690000|2024-11-18 14:04:50|180779.2|180689.2|180819.4|180689.4|180825.8|180696.1|180775.2|180684.3|15
1731938700000|2024-11-18 14:05:00|180823.4|180693.4|180819.1|180689.1|180835.2|180705.2|180817.1|180687.1|21
1731938710000|2024-11-18 14:05:10|180820.1|180690.1|180819.3|180689.3|180821.8|180691.8|180812.8|180682.8|16
1731938720000|2024-11-18 14:05:20|180816.6|180686.6|180815.6|180685.6|180818.9|180688.9|180812.9|180682.9|12
1731938730000|2024-11-18 14:05:30|180819.6|180689.6|180834.4|180704.4|180834.4|180704.4|180819.6|180689.6|18
1731938740000|2024-11-18 14:05:40|180835.4|180705.4|180826.7|180696.7|180835.4|180705.4|180823.3|180693.3|15
1731938750000|2024-11-18 14:05:50|180826.3|180696.3|180826.6|180696.6|180826.6|180696.6|180821|180691|6
1731938760000|2024-11-18 14:06:00|180830.5|180700.5|180828.9|180698.9|180837.1|180707.1|180823.9|180693.9|16
1731938770000|2024-11-18 14:06:10|180830.3|180700.3|180823|180693|180830.3|180700.3|180819.1|180689.1|14
1731938780000|2024-11-18 14:06:20|180824.7|180694.7|180838.8|180708.8|180848.5|180718.5|180821.7|180691.7|23
1731938790000|2024-11-18 14:06:30|180840.6|180710.6|180843.3|180713.3|180846.3|180716.3|180840.6|180710.6|9
1731938800000|2024-11-18 14:06:40|180841.7|180711.7|180828.5|180698.5|180841.7|180711.7|180827.9|180697.9|6
1731938810000|2024-11-18 14:06:50|180827.9|180697.9|180846.9|180716.9|180850.6|180720.6|180827.9|180697.9|12
1731938820000|2024-11-18 14:07:00|180851.9|180721.9|180853.6|180723.6|180856.6|180726.6|180848.3|180718.3|14
1731938830000|2024-11-18 14:07:10|180855.3|180725.3|180857.9|180727.9|180861|180731|180845.3|180715.3|16
1731938840000|2024-11-18 14:07:20|180858.3|180728.3|180853|180723|180858.9|180728.9|180848.6|180718.6|10
1731938850000|2024-11-18 14:07:30|180852|180722|180855.3|180725.3|180858.6|180728.6|180852|180722|8
1731938860000|2024-11-18 14:07:40|180854|180724|180855.5|180725.5|180863.9|180733.9|180854|180724|9
1731938870000|2024-11-18 14:07:50|180854.8|180724.8|180824.5|180694.5|180855.5|180725.5|180822.8|180692.8|11
1731938880000|2024-11-18 14:08:00|180825.8|180695.8|180840.5|180710.5|180840.5|180710.5|180820.1|180690.1|16
1731938890000|2024-11-18 14:08:10|180827.5|180697.5|180820.1|180690.1|180827.9|180697.9|180816.8|180686.8|13
1731938900000|2024-11-18 14:08:20|180810.9|180680.9|180816.2|180686.2|180819.6|180689.6|180810.9|180680.9|6
1731938910000|2024-11-18 14:08:30|180809.8|180679.8|180813.8|180683.8|180813.8|180683.8|180809.8|180679.8|2
1731938920000|2024-11-18 14:08:40|180806.8|180676.8|180817.2|180687.2|180817.2|180687.2|180806.8|180676.8|5
1731938930000|2024-11-18 14:08:50|180818.9|180688.9|180817.9|180687.9|180820.9|180690.9|180814.2|180684.2|8
1731938940000|2024-11-18 14:09:00|180822.6|180692.6|180843.6|180713.6|180844.6|180714.6|180822.6|180692.6|15
1731938950000|2024-11-18 14:09:10|180844.3|180714.3|180820.8|180690.8|180844.3|180714.3|180817.1|180687.1|9
1731938960000|2024-11-18 14:09:20|180821.5|180691.5|180843.9|180713.9|180843.9|180713.9|180816.1|180686.1|10
1731938970000|2024-11-18 14:09:30|180845.9|180715.9|180844.5|180714.5|180851.8|180721.8|180843.9|180713.9|11
1731938980000|2024-11-18 14:09:40|180847.5|180717.5|180847.5|180717.5|180849.5|180719.5|180841.8|180711.8|5
1731938990000|2024-11-18 14:09:50|180847.8|180717.8|180853.7|180723.7|180853.7|180723.7|180844.5|180714.5|7
1731939000000|2024-11-18 14:10:00|180854.4|180724.4|180855.4|180725.4|180855.4|180725.4|180853.7|180723.7|5
1731939010000|2024-11-18 14:10:10|180855.7|180725.7|180850.3|180720.3|180855.7|180725.7|180845.3|180715.3|8
1731939020000|2024-11-18 14:10:20|180851|180721|180855.8|180725.8|180855.8|180725.8|180851|180721|5
1731939030000|2024-11-18 14:10:30|180855.1|180725.1|180853.8|180723.8|180855.1|180725.1|180853.5|180723.5|5
1731939040000|2024-11-18 14:10:40|180853.1|180723.1|180848.9|180718.9|180860.4|180730.4|180848.9|180718.9|10
1731939050000|2024-11-18 14:10:50|180853.2|180723.2|180848.1|180718.1|180853.2|180723.2|180845.9|180715.9|8
1731939060000|2024-11-18 14:11:00|180847.8|180717.8|180846.1|180716.1|180854.4|180724.4|180846.1|180716.1|9
1731939070000|2024-11-18 14:11:10|180848.1|180718.1|180857.8|180727.8|180861.4|180731.4|180848.1|180718.1|6
1731939080000|2024-11-18 14:11:20|180859.5|180729.5|180862.4|180732.4|180862.4|180732.4|180859.5|180729.5|3
1731939090000|2024-11-18 14:11:30|180862.7|180732.7|180871.9|180741.9|180871.9|180741.9|180862.4|180732.4|5
1731939100000|2024-11-18 14:11:40|180871.6|180741.6|180936.8|180806.8|180948.9|180818.9|180869.9|180739.9|12
1731939110000|2024-11-18 14:11:50|180941.1|180811.1|180948.1|180818.1|180950.8|180820.8|180936.8|180806.8|20
1731939120000|2024-11-18 14:12:00|180946.3|180816.3|180955.7|180825.7|180955.7|180825.7|180944.8|180814.8|19
1731939130000|2024-11-18 14:12:10|180954.7|180824.7|180947|180817|180954.7|180824.7|180943.3|180813.3|10
1731939140000|2024-11-18 14:12:20|180938.6|180808.6|180905.1|180775.1|180940.2|180810.2|180905.1|180775.1|13
1731939150000|2024-11-18 14:12:30|180919|180789|180906.7|180776.7|180925.8|180795.8|180906.7|180776.7|10
1731939160000|2024-11-18 14:12:40|180907.1|180777.1|180889.5|180759.5|180907.1|180777.1|180885.2|180755.2|14
1731939170000|2024-11-18 14:12:50|180890.2|180760.2|180885.5|180755.5|180894.5|180764.5|180885.5|180755.5|7
1731939180000|2024-11-18 14:13:00|180877.1|180747.1|180843.1|180713.1|180877.1|180747.1|180843.1|180713.1|18
1731939190000|2024-11-18 14:13:10|180842.5|180712.5|180841.6|180711.6|180847.8|180717.8|180837.3|180707.3|10
1731939200000|2024-11-18 14:13:20|180845|180715|180844.5|180714.5|180849.2|180719.2|180844.5|180714.5|10
1731939210000|2024-11-18 14:13:30|180848.5|180718.5|180843.9|180713.9|180848.5|180718.5|180841.9|180711.9|6
1731939220000|2024-11-18 14:13:40|180842|180712|180861.8|180731.8|180861.8|180731.8|180842|180712|7
1731939230000|2024-11-18 14:13:50|180863.5|180733.5|180863.5|180733.5|180863.5|180733.5|180861.9|180731.9|3
1731939240000|2024-11-18 14:14:00|180859.2|180729.2|180864|180734|180864|180734|180847.2|180717.2|8
1731939250000|2024-11-18 14:14:10|180861|180731|180864.1|180734.1|180864.1|180734.1|180851.6|180721.6|4
1731939260000|2024-11-18 14:14:20|180859.8|180729.8|180863|180733|180863.5|180733.5|180853.8|180723.8|10
1731939270000|2024-11-18 14:14:30|180865.5|180735.5|180867.4|180737.4|180867.4|180737.4|180865.5|180735.5|5
1731939280000|2024-11-18 14:14:40|180867.7|180737.7|180875.1|180745.1|180879.1|180749.1|180867.4|180737.4|10
1731939290000|2024-11-18 14:14:50|180874.1|180744.1|180874.1|180744.1|180874.5|180744.5|180873.8|180743.8|6
1731939300000|2024-11-18 14:15:00|180875.5|180745.5|180874.8|180744.8|180875.5|180745.5|180874.8|180744.8|6
1731939310000|2024-11-18 14:15:10|180875.1|180745.1|180874.8|180744.8|180875.5|180745.5|180874.8|180744.8|6
1731939320000|2024-11-18 14:15:20|180875.1|180745.1|180868.3|180738.3|180875.1|180745.1|180868.3|180738.3|5
1731939330000|2024-11-18 14:15:30|180868.7|180738.7|180873.9|180743.9|180876.2|180746.2|180868.3|180738.3|8
1731939340000|2024-11-18 14:15:40|180874.9|180744.9|180881.3|180751.3|180881.3|180751.3|180874.9|180744.9|3
1731939350000|2024-11-18 14:15:50|180866.3|180776.3|180885.5|180795.5|180891.1|180801.1|180859|180769|13
1731939360000|2024-11-18 14:16:00|180889.9|180799.9|180897.1|180807.1|180897.1|180807.1|180885.5|180795.5|4
1731939370000|2024-11-18 14:16:10|180899.6|180809.6|180915|180825|180931.7|180841.7|180899.6|180809.6|19
1731939380000|2024-11-18 14:16:20|180913.3|180823.3|180920.1|180790.1|180920.1|180829.6|180897.6|180790.1|12
1731939390000|2024-11-18 14:16:30|180915.7|180785.7|180917|180787|180923.8|180793.8|180912|180782|18
1731939400000|2024-11-18 14:16:40|180911|180781|180918|180788|180921.4|180791.4|180910.4|180780.4|8
1731939410000|2024-11-18 14:16:50|180916.7|180786.7|180863|180733|180916.7|180786.7|180860.2|180730.2|16
1731939420000|2024-11-18 14:17:00|180866.7|180736.7|180838.7|180708.7|180866.7|180736.7|180836|180706|11
1731939430000|2024-11-18 14:17:10|180848.6|180718.6|180847.7|180717.7|180848.6|180718.6|180839.3|180709.3|9
1731939440000|2024-11-18 14:17:20|180847.4|180717.4|180814.1|180684.1|180849.7|180719.7|180809.8|180679.8|10
1731939450000|2024-11-18 14:17:30|180814.5|180684.5|180814.5|180684.5|180814.5|180684.5|180812.1|180682.1|3
1731939460000|2024-11-18 14:17:40|180817.5|180687.5|180822.2|180692.2|180825.4|180695.4|180816.2|180686.2|9
1731939470000|2024-11-18 14:17:50|180822.5|180692.5|180845.1|180715.1|180845.1|180715.1|180822.5|180692.5|8
1731939480000|2024-11-18 14:18:00|180846.7|180716.7|180853|180723|180854|180724|180846.7|180716.7|11
1731939490000|2024-11-18 14:18:10|180853.3|180723.3|180843.3|180713.3|180853.3|180723.3|180843.3|180713.3|9
1731939500000|2024-11-18 14:18:20|180842|180712|180853.6|180723.6|180855.1|180725.1|180842|180712|14
1731939510000|2024-11-18 14:18:30|180854|180724|180848.7|180718.7|180854|180724|180848.4|180718.4|9
1731939520000|2024-11-18 14:18:40|180850.1|180720.1|180850.1|180720.1|180850.4|180720.4|180848.4|180718.4|7
1731939530000|2024-11-18 14:18:50|180844.7|180714.7|180828.1|180698.1|180847.7|180717.7|180821.4|180691.4|13
1731939540000|2024-11-18 14:19:00|180827.8|180697.8|180789.7|180699.7|180827.8|180699.7|180771.9|180681.9|12
1731939550000|2024-11-18 14:19:10|180812.3|180682.3|180814.7|180684.7|180818.2|180688.2|180812.3|180682.3|11
1731939560000|2024-11-18 14:19:20|180816.8|180686.8|180852.2|180722.2|180852.9|180722.9|180816.8|180686.8|14
1731939570000|2024-11-18 14:19:30|180851.2|180721.2|180853.6|180723.6|180854.9|180724.9|180851.2|180721.2|7
1731939580000|2024-11-18 14:19:40|180853.3|180723.3|180853.6|180723.6|180853.6|180723.6|180852.9|180722.9|4
1731939590000|2024-11-18 14:19:50|180853.9|180723.9|180853.3|180723.3|180853.9|180723.9|180852.6|180722.6|6
1731939600000|2024-11-18 14:20:00|180855.2|180725.2|180850.1|180720.1|180861.5|180731.5|180850.1|180720.1|14
1731939610000|2024-11-18 14:20:10|180850.8|180720.8|180852.5|180722.5|180853.4|180723.4|180849.8|180719.8|8
1731939620000|2024-11-18 14:20:20|180852.4|180722.4|180849|180719|180856.5|180726.5|180847.4|180717.4|11
1731939630000|2024-11-18 14:20:30|180850.4|180720.4|180849.1|180719.1|180853.4|180723.4|180849.1|180719.1|9
1731939640000|2024-11-18 14:20:40|180848.8|180718.8|180850.1|180720.1|180850.4|180720.4|180848.8|180718.8|3
1731939650000|2024-11-18 14:20:50|180846.1|180716.1|180829.6|180699.6|180848.8|180718.8|180829.6|180699.6|16
1731939660000|2024-11-18 14:21:00|180828.9|180698.9|180805.6|180715.6|180828.9|180715.6|180805.2|180694.9|10
1731939670000|2024-11-18 14:21:10|180806.2|180716.2|180770.2|180680.2|180806.9|180716.9|180768.7|180678.7|6
1731939680000|2024-11-18 14:21:20|180816.4|180686.4|180805.1|180675.1|180816.7|180686.7|180805.1|180675.1|7
1731939690000|2024-11-18 14:21:30|180809.1|180679.1|180784|180694|180815.1|180694|180784|180674.4|7
1731939700000|2024-11-18 14:21:40|180779|180689|180779.6|180689.6|180788|180698|180778.6|180688.6|10
1731939710000|2024-11-18 14:21:50|180782.3|180692.3|180819|180689|180820.3|180701.9|180782.3|180687.3|12
1731939720000|2024-11-18 14:22:00|180838|180708|180823.1|180693.1|180840.6|180710.6|180819.1|180689.1|9
1731939730000|2024-11-18 14:22:10|180817.4|180687.4|180817.2|180687.2|180821.8|180691.8|180810.2|180680.2|13
1731939740000|2024-11-18 14:22:20|180822.5|180692.5|180785.5|180695.5|180830.6|180700.6|180782.2|180689.2|10
1731939750000|2024-11-18 14:22:30|180789.2|180699.2|180782.3|180692.3|180789.5|180699.5|180770.4|180680.4|9
1731939760000|2024-11-18 14:22:40|180786.3|180696.3|180786.3|180696.3|180786.3|180696.3|180779.7|180689.7|7
1731939770000|2024-11-18 14:22:50|180789.6|180699.6|180792|180702|180792|180702|180787.3|180697.3|7
1731939780000|2024-11-18 14:23:00|180791.3|180701.3|180816.7|180686.7|180818.4|180703.2|180791.3|180686.3|11
1731939790000|2024-11-18 14:23:10|180817.3|180687.3|180816|180686|180817.3|180687.3|180816|180686|5
1731939800000|2024-11-18 14:23:20|180826.3|180696.3|180810.7|180720.7|180828|180721.7|180806.6|180696.3|12
1731939810000|2024-11-18 14:23:30|180811|180721|180811.4|180721.4|180811.4|180721.4|180809.7|180719.7|7
1731939820000|2024-11-18 14:23:40|180812|180722|180811.4|180721.4|180812|180722|180807|180717|7
1731939830000|2024-11-18 14:23:50|180811|180721|180805.4|180715.4|180811.4|180721.4|180805.4|180715.4|11
1731939840000|2024-11-18 14:24:00|180809.7|180719.7|180811.4|180721.4|180813|180723|180807.4|180717.4|9
1731939850000|2024-11-18 14:24:10|180812|180722|180812|180722|180812|180722|180811.7|180721.7|3
1731939860000|2024-11-18 14:24:20|180808.7|180718.7|180821.3|180731.3|180824.7|180734.7|180808.7|180718.7|5
1731939870000|2024-11-18 14:24:30|180819.4|180729.4|180823.7|180733.7|180826.7|180736.7|180815|180725|12
1731939880000|2024-11-18 14:24:40|180821.4|180731.4|180819.2|180729.2|180822.1|180732.1|180815.2|180725.2|8
1731939890000|2024-11-18 14:24:50|180817.2|180727.2|180816.3|180726.3|180819.6|180729.6|180814.6|180724.6|12
1731939900000|2024-11-18 14:25:00|180805.8|180715.8|180807.8|180717.8|180812.8|180722.8|180805.8|180715.8|7
1731939910000|2024-11-18 14:25:10|180802.5|180712.5|180800.8|180710.8|180802.5|180712.5|180800.8|180710.8|2
1731939920000|2024-11-18 14:25:20|180804.4|180714.4|180814.3|180724.3|180814.3|180724.3|180804.4|180714.4|12
1731939930000|2024-11-18 14:25:30|180809.3|180719.3|180805|180715|180812|180722|180805|180715|10
1731939940000|2024-11-18 14:25:40|180806.9|180716.9|180806.9|180716.9|180810.9|180720.9|180805.9|180715.9|11
1731939950000|2024-11-18 14:25:50|180806.5|180716.5|180802|180712|180806.5|180716.5|180802|180712|3
1731939960000|2024-11-18 14:26:00|180799.6|180709.6|180787.8|180697.8|180800|180710|180780.4|180690.4|7
1731939970000|2024-11-18 14:26:10|180789.5|180699.5|180790.1|180700.1|180790.5|180700.5|180786.8|180696.8|8
1731939980000|2024-11-18 14:26:20|180791.1|180701.1|180792.1|180702.1|180792.1|180702.1|180790.8|180700.8|4
1731939990000|2024-11-18 14:26:30|180794.2|180704.2|180821.6|180691.6|180822|180704.2|180794.2|180689.4|6
1731940000000|2024-11-18 14:26:40|180825.6|180695.6|180839.7|180709.7|180839.7|180709.7|180825.6|180695.6|6
1731940010000|2024-11-18 14:26:50|180837.8|180707.8|180826.5|180696.5|180837.8|180707.8|180817.2|180687.2|8
1731940020000|2024-11-18 14:27:00|180828.1|180698.1|180825.5|180695.5|180840.4|180710.4|180821.1|180691.1|15
1731940030000|2024-11-18 14:27:10|180822.9|180692.9|180821.2|180691.2|180822.9|180692.9|180817.9|180687.9|7
1731940040000|2024-11-18 14:27:20|180821.9|180691.9|180826.6|180696.6|180832.6|180702.6|180821.9|180691.9|12
1731940050000|2024-11-18 14:27:30|180819.2|180689.2|180823.2|180693.2|180824.9|180694.9|180818.6|180688.6|9
1731940060000|2024-11-18 14:27:40|180830.9|180700.9|180833.4|180703.4|180835.1|180705.1|180821.6|180691.6|11
1731940070000|2024-11-18 14:27:50|180837.4|180707.4|180833.7|180703.7|180840|180710|180830.4|180700.4|12
1731940080000|2024-11-18 14:28:00|180834.4|180704.4|180835.4|180705.4|180835.4|180705.4|180832.4|180702.4|6
1731940090000|2024-11-18 14:28:10|180835|180705|180840.1|180710.1|180840.1|180710.1|180835|180705|4
1731940100000|2024-11-18 14:28:20|180839.1|180709.1|180778.1|180688.1|180840.1|180710.1|180778.1|180682.2|17
1731940110000|2024-11-18 14:28:30|180780.7|180690.7|180771|180681|180788.1|180698.1|180771|180681|18
1731940120000|2024-11-18 14:28:40|180785.4|180695.4|180780.6|180690.6|180785.4|180695.4|180765.9|180675.9|13
1731940130000|2024-11-18 14:28:50|180780.9|180690.9|180785.9|180695.9|180785.9|180695.9|180776.3|180686.3|13
1731940140000|2024-11-18 14:29:00|180785.2|180695.2|180787.5|180697.5|180787.5|180697.5|180777.2|180687.2|12
1731940150000|2024-11-18 14:29:10|180780.9|180690.9|180785.2|180695.2|180786.9|180696.9|180778.6|180688.6|13
1731940160000|2024-11-18 14:29:20|180780.9|180690.9|180788.9|180698.9|180789.9|180699.9|180779.6|180689.6|10
1731940170000|2024-11-18 14:29:30|180779.2|180689.2|180827.7|180697.7|180827.7|180704.2|180779.2|180689.2|14
1731940180000|2024-11-18 14:29:40|180828|180698|180828.7|180698.7|180835.3|180705.3|180825.3|180695.3|15
1731940190000|2024-11-18 14:29:50|180829.7|180699.7|180831.2|180701.2|180832.6|180702.6|180829.7|180699.7|9
1731940200000|2024-11-18 14:30:00|180831.6|180701.6|180835|180705|180835|180705|180830.2|180700.2|11
1731940210000|2024-11-18 14:30:10|180833.6|180703.6|180833.2|180703.2|180833.9|180703.9|180830.6|180700.6|9
1731940220000|2024-11-18 14:30:20|180834.2|180704.2|180809.7|180679.7|180834.2|180704.2|180807.4|180677.4|11
1731940230000|2024-11-18 14:30:30|180810.7|180680.7|180808.1|180678.1|180810.7|180680.7|180805.1|180675.1|5
1731940240000|2024-11-18 14:30:40|180810.1|180680.1|180800.8|180670.8|180810.1|180680.1|180800.8|180670.8|8
1731940250000|2024-11-18 14:30:50|180779.1|180689.1|180783.8|180693.8|180788.8|180698.8|180779.1|180689.1|7
1731940260000|2024-11-18 14:31:00|180781.5|180691.5|180785.5|180695.5|180785.8|180695.8|180778.1|180688.1|17
1731940270000|2024-11-18 14:31:10|180785.4|180695.4|180785.8|180695.8|180785.8|180695.8|180779.1|180689.1|9
1731940280000|2024-11-18 14:31:20|180781.4|180691.4|180841.9|180711.9|180842.6|180712.6|180781.4|180687.1|14
1731940290000|2024-11-18 14:31:30|180842.5|180712.5|180841.9|180711.9|180844.9|180714.9|180841.9|180711.9|4
1731940300000|2024-11-18 14:31:40|180839.2|180709.2|180819.9|180689.9|180841.9|180711.9|180817.2|180687.2|9
1731940310000|2024-11-18 14:31:50|180823.2|180693.2|180843.3|180713.3|180843.3|180713.3|180823.2|180693.2|9
1731940320000|2024-11-18 14:32:00|180841.7|180711.7|180837.2|180707.2|180841.7|180711.7|180833.5|180703.5|3
1731940330000|2024-11-18 14:32:10|180825.3|180695.3|180839.3|180709.3|180839.7|180709.7|180818.6|180688.6|10
1731940340000|2024-11-18 14:32:20|180839.7|180709.7|180830.8|180700.8|180839.7|180709.7|180824.3|180694.3|12
1731940350000|2024-11-18 14:32:30|180822.8|180692.8|180839.4|180709.4|180839.4|180709.4|180822.8|180692.8|6
1731940360000|2024-11-18 14:32:40|180835.4|180705.4|180811.5|180681.5|180835.4|180705.4|180810.1|180680.1|14
1731940370000|2024-11-18 14:32:50|180813.8|180683.8|180821.8|180691.8|180822.1|180692.1|180812.5|180682.5|9
1731940380000|2024-11-18 14:33:00|180823.5|180693.5|180784.1|180694.1|180823.5|180694.1|180780.7|180677.3|21
1731940390000|2024-11-18 14:33:10|180781.7|180691.7|180764.4|180674.4|180781.7|180691.7|180759.3|180669.3|26
1731940400000|2024-11-18 14:33:20|180761.4|180671.4|180756|180666|180771.4|180681.4|180756|180666|17
1731940410000|2024-11-18 14:33:30|180754|180664|180694.1|180604.1|180755.8|180665.8|180685|180595|14
1731940420000|2024-11-18 14:33:40|180722.1|180592.1|180715.6|180585.6|180729.2|180599.2|180702.2|180572.2|23
1731940430000|2024-11-18 14:33:50|180713.6|180583.6|180658.2|180568.2|180713.6|180583.6|180653.5|180563.5|17
1731940440000|2024-11-18 14:34:00|180653.8|180563.8|180652.8|180562.8|180657.8|180567.8|180652.8|180562.8|6
1731940450000|2024-11-18 14:34:10|180657.2|180567.2|180658.3|180568.3|180660.6|180570.6|180649.8|180559.8|9
1731940460000|2024-11-18 14:34:20|180658.9|180568.9|180672.3|180542.3|180672.3|180569.7|180648|180539|15
1731940470000|2024-11-18 14:34:30|180659.6|180569.6|180656.3|180566.3|180659.6|180569.6|180648.6|180558.6|11
1731940480000|2024-11-18 14:34:40|180658|180568|180636.1|180546.1|180658|180568|180635.4|180545.4|11
1731940490000|2024-11-18 14:34:50|180636.7|180546.7|180667.2|180537.2|180667.2|180553.7|180601.6|180511.6|24
1731940500000|2024-11-18 14:35:00|180669|180539|180671.7|180541.7|180671.7|180541.7|180669|180539|10
1731940510000|2024-11-18 14:35:10|180671.3|180541.3|180671.7|180541.7|180671.7|180541.7|180670.7|180540.7|4
1731940520000|2024-11-18 14:35:20|180672|180542|180744.6|180614.6|180752.2|180622.2|180670|180540|13
1731940530000|2024-11-18 14:35:30|180741.7|180611.7|180748|180618|180752.7|180622.7|180718.3|180588.3|22
1731940540000|2024-11-18 14:35:40|180763.8|180633.8|180759.2|180629.2|180765.2|180635.2|180749.8|180619.8|15
1731940550000|2024-11-18 14:35:50|180764.5|180634.5|180728.9|180598.9|180764.5|180634.5|180722.2|180592.2|18
1731940560000|2024-11-18 14:36:00|180731.2|180601.2|180729.7|180599.7|180731.2|180601.2|180727.3|180597.3|7
1731940570000|2024-11-18 14:36:10|180726.4|180596.4|180729.3|180599.3|180730.3|180600.3|180718|180588|12
1731940580000|2024-11-18 14:36:20|180729|180599|180722.7|180592.7|180729|180599|180722.7|180592.7|10
1731940590000|2024-11-18 14:36:30|180724|180594|180729.3|180599.3|180729.6|180599.6|180723.3|180593.3|8
1731940600000|2024-11-18 14:36:40|180730.6|180600.6|180715.5|180585.5|180732.9|180602.9|180715.5|180585.5|11
1731940610000|2024-11-18 14:36:50|180714.6|180584.6|180685.2|180555.2|180714.6|180584.6|180685.2|180555.2|15
1731940620000|2024-11-18 14:37:00|180683.6|180553.6|180682|180552|180683.6|180553.6|180673.7|180543.7|12
1731940630000|2024-11-18 14:37:10|180682.4|180552.4|180680.7|180550.7|180683|180553|180677.4|180547.4|11
1731940640000|2024-11-18 14:37:20|180681.4|180551.4|180633|180503|180681.4|180551.4|180632.4|180502.4|11
1731940650000|2024-11-18 14:37:30|180631.3|180501.3|180656.5|180526.5|180658.6|180528.6|180628.9|180498.9|13
1731940660000|2024-11-18 14:37:40|180660.8|180530.8|180642.6|180512.6|180660.8|180530.8|180641.9|180511.9|10
1731940670000|2024-11-18 14:37:50|180631.7|180501.7|180650.4|180520.4|180650.4|180520.4|180629.4|180499.4|13
1731940680000|2024-11-18 14:38:00|180651.1|180521.1|180620.6|180490.6|180651.4|180521.4|180620.6|180490.6|6
1731940690000|2024-11-18 14:38:10|180623.2|180493.2|180618.5|180488.5|180634.9|180504.9|180618.5|180488.5|8
1731940700000|2024-11-18 14:38:20|180617.5|180487.5|180618.7|180488.7|180621|180491|180617.5|180487.5|6
1731940710000|2024-11-18 14:38:30|180617.3|180487.3|180617.4|180487.4|180617.4|180487.4|180617.3|180487.3|2
1731940720000|2024-11-18 14:38:40|180615.4|180485.4|180536.7|180406.7|180615.4|180498.4|180525.5|180404.1|15
1731940730000|2024-11-18 14:38:50|180535.1|180405.1|180525.8|180395.8|180535.1|180405.1|180525.4|180395.4|12
1731940740000|2024-11-18 14:39:00|180522.5|180392.5|180520.2|180390.2|180522.9|180392.9|180520.2|180390.2|8
1731940750000|2024-11-18 14:39:10|180517.7|180387.7|180471.7|180341.7|180517.7|180387.7|180443.7|180333.4|19
1731940760000|2024-11-18 14:39:20|180472.4|180342.4|180489.4|180359.4|180489.4|180359.4|180472.4|180342.4|19
1731940770000|2024-11-18 14:39:30|180476|180346|180474.3|180344.3|180477.7|180347.7|180468.9|180338.9|12
1731940780000|2024-11-18 14:39:40|180474.6|180344.6|180471.3|180341.3|180475.9|180345.9|180468.6|180338.6|13
1731940790000|2024-11-18 14:39:50|180475.3|180345.3|180474.8|180344.8|180489|180359|180474.5|180344.5|14
1731940800000|2024-11-18 14:40:00|180470.8|180340.8|180465.5|180335.5|180474.8|180344.8|180465.5|180335.5|13
1731940810000|2024-11-18 14:40:10|180470.1|180340.1|180470.7|180340.7|180471.1|180341.1|180470.1|180340.1|8
1731940820000|2024-11-18 14:40:20|180469.9|180339.9|180471.5|180341.5|180471.8|180341.8|180465.5|180335.5|15
1731940830000|2024-11-18 14:40:30|180470.5|180340.5|180485.5|180355.5|180488.5|180358.5|180470.1|180340.1|7
1731940840000|2024-11-18 14:40:40|180488.5|180358.5|180515.1|180385.1|180515.1|180385.1|180488.5|180358.5|7
1731940850000|2024-11-18 14:40:50|180514.8|180384.8|180512.8|180382.8|180514.8|180384.8|180511.4|180381.4|6
1731940860000|2024-11-18 14:41:00|180513.4|180383.4|180513.1|180383.1|180513.4|180383.4|180513.1|180383.1|2
1731940870000|2024-11-18 14:41:10|180514.8|180384.8|180582.6|180452.6|180598.2|180468.2|180514.8|180384.8|15
1731940880000|2024-11-18 14:41:20|180581.1|180451.1|180564.3|180434.3|180581.1|180451.1|180556|180426|10
1731940890000|2024-11-18 14:41:30|180559.3|180429.3|180578.2|180448.2|180589.7|180459.7|180559.3|180429.3|15
1731940900000|2024-11-18 14:41:40|180572.3|180442.3|180586.7|180456.7|180586.7|180456.7|180568.5|180438.5|15
1731940910000|2024-11-18 14:41:50|180585.7|180455.7|180586.4|180456.4|180587.1|180457.1|180584.7|180454.7|8
1731940920000|2024-11-18 14:42:00|180585.1|180455.1|180556.3|180426.3|180587.1|180457.1|180553.6|180423.6|12
1731940930000|2024-11-18 14:42:10|180551.4|180421.4|180546.4|180416.4|180552.7|180422.7|180546.4|180416.4|11
1731940940000|2024-11-18 14:42:20|180544.4|180414.4|180544.3|180414.3|180545.3|180415.3|180542.7|180412.7|12
1731940950000|2024-11-18 14:42:30|180543.3|180413.3|180554.6|180464.6|180554.6|180464.6|180533.3|180403.3|16
1731940960000|2024-11-18 14:42:40|180562.8|180472.8|180590.5|180460.5|180590.5|180472.8|180562.8|180452.4|9
1731940970000|2024-11-18 14:42:50|180592.8|180462.8|180613.3|180483.3|180613.3|180483.3|180592.8|180462.8|7
1731940980000|2024-11-18 14:43:00|180614.8|180484.8|180614.8|180484.8|180614.8|180484.8|180614.8|180484.8|1
1731940990000|2024-11-18 14:43:10|180616.5|180486.5|180616.5|180486.5|180616.5|180486.5|180616.5|180486.5|1
1731941000000|2024-11-18 14:43:20|180617.2|180487.2|180619.8|180489.8|180620.2|180490.2|180617.2|180487.2|6
1731941010000|2024-11-18 14:43:30|180620.2|180490.2|180620.5|180490.5|180620.5|180490.5|180618.8|180488.8|6
1731941020000|2024-11-18 14:43:40|180620.8|180490.8|180676.3|180546.3|180678.2|180550.7|180620.8|180490.8|17
1731941030000|2024-11-18 14:43:50|180679.3|180549.3|180714.4|180584.4|180714.4|180584.4|180674.9|180544.9|16
1731941040000|2024-11-18 14:44:00|180706.1|180576.1|180730.9|180600.9|180731.6|180601.6|180706.1|180576.1|13
1731941050000|2024-11-18 14:44:10|180731.6|180601.6|180716.9|180586.9|180731.6|180601.6|180715|180585|7
1731941060000|2024-11-18 14:44:20|180717.2|180587.2|180715.9|180585.9|180717.9|180587.9|180715.9|180585.9|7
1731941070000|2024-11-18 14:44:30|180714.9|180584.9|180716.6|180586.6|180716.6|180586.6|180714.9|180584.9|2
1731941080000|2024-11-18 14:44:40|180716.9|180586.9|180721.9|180591.9|180726.2|180596.2|180716.9|180586.9|8
1731941090000|2024-11-18 14:44:50|180721.6|180591.6|180716.5|180586.5|180724.6|180594.6|180716.5|180586.5|6
1731941100000|2024-11-18 14:45:00|180702|180572|180702|180572|180702|180572|180702|180572|1
1731941110000|2024-11-18 14:45:10|180700.4|180570.4|180679.6|180549.6|180700.4|180570.4|180679.6|180549.6|9
1731941120000|2024-11-18 14:45:20|180676.2|180546.2|180679.9|180549.9|180680.2|180550.2|180676.2|180546.2|7
1731941130000|2024-11-18 14:45:30|180675.2|180545.2|180677.5|180547.5|180678.2|180548.2|180673.8|180543.8|8
1731941140000|2024-11-18 14:45:40|180677.3|180547.3|180669.4|180539.4|180680.2|180550.2|180669.4|180539.4|11
1731941160000|2024-11-18 14:46:00|180667.9|180537.9|180660.5|180530.5|180667.9|180537.9|180657.2|180527.2|5
1731941170000|2024-11-18 14:46:10|180664.8|180534.8|180656.3|180526.3|180665|180535|180656.3|180526.3|3
1731941180000|2024-11-18 14:46:20|180661|180531|180659|180529|180661.4|180531.4|180652.4|180522.4|8
1731941190000|2024-11-18 14:46:30|180660.7|180530.7|180671.7|180541.7|180678.1|180555.7|180634.1|180530.7|13
1731941200000|2024-11-18 14:46:40|180670|180540|180663.4|180533.4|180678.4|180548.4|180659.9|180529.9|16
1731941210000|2024-11-18 14:46:50|180668.4|180538.4|180663.8|180533.8|180670.4|180540.4|180661.8|180531.8|5
1731941220000|2024-11-18 14:47:00|180662.4|180532.4|180674.8|180544.8|180674.8|180544.8|180662.4|180532.4|8
1731941230000|2024-11-18 14:47:10|180674.2|180544.2|180683.9|180553.9|180683.9|180553.9|180674.2|180544.2|9
1731941240000|2024-11-18 14:47:20|180684.3|180554.3|180683.9|180553.9|180684.3|180554.3|180683.9|180553.9|2
1731941250000|2024-11-18 14:47:30|180683.6|180553.6|180685.6|180555.6|180685.6|180555.6|180683.3|180553.3|5
1731941260000|2024-11-18 14:47:40|180682.6|180552.6|180684.9|180554.9|180685.6|180555.6|180680.9|180550.9|10
1731941270000|2024-11-18 14:47:50|180687.9|180557.9|180689.9|180559.9|180690.2|180560.2|180687.9|180557.9|7
1731941280000|2024-11-18 14:48:00|180689.2|180559.2|180703.2|180573.2|180703.2|180573.2|180688.6|180558.6|7
1731941290000|2024-11-18 14:48:10|180705.1|180575.1|180716.3|180586.3|180733.9|180603.9|180705.1|180575.1|17
1731941300000|2024-11-18 14:48:20|180721.7|180591.7|180726.1|180596.1|180730.8|180600.8|180720.2|180590.2|10
1731941310000|2024-11-18 14:48:30|180726.8|180596.8|180701.4|180571.4|180727.5|180597.5|180701.4|180571.4|6
1731941320000|2024-11-18 14:48:40|180708.8|180578.8|180709.2|180579.2|180710.5|180580.5|180708.8|180578.8|3
1731941330000|2024-11-18 14:48:50|180708.8|180578.8|180709.2|180579.2|180709.2|180579.2|180708.8|180578.8|2
1731941340000|2024-11-18 14:49:00|180708.2|180578.2|180705.5|180575.5|180708.2|180578.2|180701.5|180571.5|9
1731941350000|2024-11-18 14:49:10|180705.8|180575.8|180704.5|180574.5|180706.2|180576.2|180699.5|180569.5|7
1731941360000|2024-11-18 14:49:20|180698.1|180568.1|180675|180545|180698.1|180568.1|180674.4|180544.4|15
1731941370000|2024-11-18 14:49:30|180679|180549|180690.3|180560.3|180692.6|180562.6|180679|180549|8
1731941380000|2024-11-18 14:49:40|180692.5|180562.5|180690.7|180560.7|180694.2|180564.2|180687.7|180557.7|12
1731941390000|2024-11-18 14:49:50|180691.3|180561.3|180681.6|180551.6|180691.3|180561.3|180675.6|180545.6|15
1731941400000|2024-11-18 14:50:00|180688.3|180558.3|180713.7|180583.7|180713.7|180583.7|180688.3|180558.3|9
1731941410000|2024-11-18 14:50:10|180715.4|180585.4|180716.7|180586.7|180721|180591|180714|180584|11
1731941420000|2024-11-18 14:50:20|180770.3|180680.3|180768.5|180638.5|180789.2|180680.3|180768.5|180638.5|14
1731941430000|2024-11-18 14:50:30|180774.5|180644.5|180767.2|180637.2|180774.5|180644.5|180767.2|180637.2|6
1731941440000|2024-11-18 14:50:40|180765.5|180635.5|180765.5|180635.5|180765.5|180635.5|180765.5|180635.5|1
1731941460000|2024-11-18 14:51:00|180765.9|180635.9|180765.5|180635.5|180765.9|180635.9|180765.5|180635.5|2
1731941480000|2024-11-18 14:51:20|180765.9|180635.9|180765.4|180635.4|180767.6|180637.6|180763.1|180633.1|8
1731941490000|2024-11-18 14:51:30|180764.8|180634.8|180765.4|180635.4|180765.4|180635.4|180764.8|180634.8|2
1731941500000|2024-11-18 14:51:40|180769.4|180639.4|180765.4|180635.4|180769.4|180639.4|180763.8|180633.8|4
1731941510000|2024-11-18 14:51:50|180761.8|180631.8|180788.1|180658.1|180788.1|180658.1|180761.8|180631.8|4
1731941530000|2024-11-18 14:52:10|180789.8|180659.8|180789.8|180659.8|180791.2|180661.2|180789.8|180659.8|3
1731941540000|2024-11-18 14:52:20|180788.5|180658.5|180789.8|180659.8|180789.8|180659.8|180788.5|180658.5|2
1731941550000|2024-11-18 14:52:30|180791.5|180661.5|180794.1|180664.1|180794.4|180664.4|180791.5|180661.5|8
1731941560000|2024-11-18 14:52:40|180794.4|180664.4|180794.1|180664.1|180797.1|180667.1|180793.1|180663.1|7
1731941570000|2024-11-18 14:52:50|180793.1|180663.1|180784.3|180654.3|180793.1|180663.1|180784.3|180654.3|7
1731941580000|2024-11-18 14:53:00|180787.6|180657.6|180789.3|180659.3|180789.3|180659.3|180787.6|180657.6|6
1731941590000|2024-11-18 14:53:10|180787.3|180657.3|180790.9|180660.9|180790.9|180660.9|180784.9|180654.9|5
1731941600000|2024-11-18 14:53:20|180795.9|180665.9|180795.7|180665.7|180797.7|180667.7|180795.7|180665.7|4
1731941610000|2024-11-18 14:53:30|180794.1|180664.1|180793.7|180663.7|180794.1|180664.1|180793.4|180663.4|4
1731941620000|2024-11-18 14:53:40|180794.1|180664.1|180790.6|180660.6|180794.1|180664.1|180785|180655|14
1731941630000|2024-11-18 14:53:50|180790|180660|180790.6|180660.6|180790.6|180660.6|180786.6|180656.6|5
1731941640000|2024-11-18 14:54:00|180791|180661|180790.6|180660.6|180795.6|180665.6|180790.6|180660.6|5
1731941650000|2024-11-18 14:54:10|180791|180661|180790.6|180660.6|180791|180661|180786.6|180656.6|8
1731941660000|2024-11-18 14:54:20|180786.9|180656.9|180790.6|180660.6|180790.6|180660.6|180783.3|180653.3|9
1731941670000|2024-11-18 14:54:30|180786.3|180656.3|180790|180660|180794.3|180664.3|180786.3|180656.3|6
1731941680000|2024-11-18 14:54:40|180789.6|180659.6|180786.9|180656.9|180790.6|180660.6|180784.6|180654.6|12
1731941690000|2024-11-18 14:54:50|180790.6|180660.6|180789.9|180659.9|180790.6|180660.6|180785.6|180655.6|10
1731941700000|2024-11-18 14:55:00|180785.3|180655.3|180788.9|180658.9|180788.9|180658.9|180782.5|180652.5|6
1731941710000|2024-11-18 14:55:10|180783.9|180653.9|180764.9|180634.9|180788.2|180658.2|180751.9|180621.9|12
1731941720000|2024-11-18 14:55:20|180760.9|180630.9|180761.6|180631.6|180764.6|180634.6|180760.3|180630.3|11
1731941730000|2024-11-18 14:55:30|180764.6|180634.6|180761.6|180631.6|180764.6|180634.6|180760.3|180630.3|8
1731941740000|2024-11-18 14:55:40|180764.6|180634.6|180743.2|180613.2|180764.6|180634.6|180743.2|180613.2|8
1731941750000|2024-11-18 14:55:50|180741.5|180611.5|180680.6|180550.6|180741.5|180611.5|180675.6|180545.6|17
1731941760000|2024-11-18 14:56:00|180679.9|180549.9|180690.9|180560.9|180695.5|180565.5|180679.9|180549.9|7
1731941770000|2024-11-18 14:56:10|180688.9|180558.9|180700.5|180570.5|180700.5|180570.5|180688.9|180558.9|6
1731941780000|2024-11-18 14:56:20|180700.2|180570.2|180740.9|180610.9|180741.9|180611.9|180700.2|180570.2|19
1731941790000|2024-11-18 14:56:30|180745.9|180615.9|180740.7|180610.7|180752.8|180622.8|180740.7|180610.7|9
1731941800000|2024-11-18 14:56:40|180738.8|180608.8|180738.8|180608.8|180738.8|180608.8|180737.8|180607.8|3
1731941810000|2024-11-18 14:56:50|180735.4|180605.4|180729.5|180599.5|180738.8|180608.8|180725.5|180595.5|6
1731941820000|2024-11-18 14:57:00|180726.8|180596.8|180712.6|180582.6|180726.8|180596.8|180706.3|180576.3|21
1731941830000|2024-11-18 14:57:10|180712|180582|180714|180584|180715.6|180585.6|180711.3|180581.3|10
1731941840000|2024-11-18 14:57:20|180713.6|180583.6|180709.3|180579.3|180718.3|180588.3|180708.6|180578.6|11
1731941850000|2024-11-18 14:57:30|180716.9|180586.9|180716.6|180586.6|180718.2|180588.2|180706.3|180576.3|18
1731941860000|2024-11-18 14:57:40|180718.3|180588.3|180700.7|180570.7|180719|180589|180700.7|180570.7|22
1731941870000|2024-11-18 14:57:50|180706.9|180576.9|180710.9|180580.9|180711.4|180581.4|180688.5|180558.5|17
1731941880000|2024-11-18 14:58:00|180713.6|180583.6|180727.5|180597.5|180729|180599|180713.1|180583.1|16
1731941890000|2024-11-18 14:58:10|180727|180597|180728.1|180598.1|180735.7|180624.8|180700.8|180597|13
1731941900000|2024-11-18 14:58:20|180726.9|180596.9|180657.6|180567.6|180736|180606|180657.6|180567.6|15
1731941910000|2024-11-18 14:58:30|180656|180566|180662|180572|180662|180572|180656|180566|5
1731941920000|2024-11-18 14:58:40|180657.7|180567.7|180659.7|180569.7|180663.7|180573.7|180657.7|180567.7|4
1731941930000|2024-11-18 14:58:50|180662.4|180572.4|180662.4|180572.4|180662.4|180572.4|180662.4|180572.4|1
1731941940000|2024-11-18 14:59:00|180660|180570|180660.5|180570.5|180665.4|180575.4|180659.2|180569.2|10
1731941950000|2024-11-18 14:59:10|180659.2|180569.2|180655.2|180565.2|180664.9|180574.9|180654.9|180564.9|9
1731941960000|2024-11-18 14:59:20|180653.3|180563.3|180659.5|180569.5|180660.2|180570.2|180653.3|180563.3|10
1731941970000|2024-11-18 14:59:30|180657.8|180567.8|180659|180569|180659.5|180569.5|180652.1|180562.1|7
1731941980000|2024-11-18 14:59:40|180662.4|180572.4|180647.8|180557.8|180662.4|180572.4|180644.1|180554.1|15
1731941990000|2024-11-18 14:59:50|180648.8|180558.8|180666.6|180536.6|180669.4|180558.8|180645.3|180536.3|6
1731942000000|2024-11-18 15:00:00|180632.6|180542.6|180618.3|180528.3|180632.6|180542.6|180618.3|180528.3|4
1731942010000|2024-11-18 15:00:10|180620.6|180530.6|180657|180527|180666.9|180548.7|180620.6|180462.9|5
1731942030000|2024-11-18 15:00:30|180651|180521|180631|180541|180651.4|180541.4|180625|180521|7
1731942040000|2024-11-18 15:00:40|180623.7|180533.7|180631.4|180541.4|180631.4|180541.4|180623.7|180533.7|4
1731942050000|2024-11-18 15:00:50|180631|180541|180631|180541|180631|180541|180631|180541|1
1731942060000|2024-11-18 15:01:00|180628.7|180538.7|180625.1|180535.1|180628.7|180538.7|180607.5|180517.5|20
1731942070000|2024-11-18 15:01:10|180623.8|180533.8|180620.8|180530.8|180625.8|180535.8|180620.8|180530.8|11
1731942080000|2024-11-18 15:01:20|180622.8|180532.8|180625.3|180535.3|180628|180538|180616.2|180526.2|27
1731942090000|2024-11-18 15:01:30|180623.7|180533.7|180618|180528|180626.3|180536.3|180617.1|180527.1|27
1731942100000|2024-11-18 15:01:40|180620.7|180530.7|180620.4|180530.4|180622.4|180532.4|180616.7|180526.7|27
1731942110000|2024-11-18 15:01:50|180617.7|180527.7|180620.4|180530.4|180622|180532|180617.1|180527.1|21
1731942120000|2024-11-18 15:02:00|180618.4|180528.4|180605.8|180515.8|180618.4|180528.4|180605.8|180515.8|12
1731942130000|2024-11-18 15:02:10|180604.1|180514.1|180604.1|180514.1|180604.1|180514.1|180604.1|180514.1|1
1731942150000|2024-11-18 15:02:30|180602.8|180512.8|180602.8|180512.8|180602.8|180512.8|180602.8|180512.8|1
1731942170000|2024-11-18 15:02:50|180601.3|180511.3|180591.8|180501.8|180601.3|180511.3|180578.7|180488.7|7
1731942180000|2024-11-18 15:03:00|180593.6|180503.6|180603.6|180513.6|180605.3|180515.3|180593.6|180503.6|4
1731942190000|2024-11-18 15:03:10|180601.8|180511.8|180603.9|180513.9|180603.9|180513.9|180600.5|180510.5|5
1731942210000|2024-11-18 15:03:30|180601.8|180511.8|180602.5|180512.5|180602.5|180512.5|180600|180510|3
1731942220000|2024-11-18 15:03:40|180604.3|180514.3|180604.3|180514.3|180604.3|180514.3|180604.3|180514.3|1
1731942250000|2024-11-18 15:04:10|180602.6|180512.6|180555.2|180425.2|180602.6|180512.6|180555.2|180425.2|12
1731942260000|2024-11-18 15:04:20|180554.2|180424.2|180541.3|180411.3|180554.2|180424.2|180532|180402|12
1731942270000|2024-11-18 15:04:30|180541.9|180411.9|180543.3|180413.3|180545.3|180415.3|180540|180410|10
1731942280000|2024-11-18 15:04:40|180543|180413|180547.5|180417.5|180547.5|180417.5|180542.7|180412.7|8
1731942290000|2024-11-18 15:04:50|180547.8|180417.8|180548.2|180418.2|180548.5|180418.5|180547.8|180417.8|3
1731942300000|2024-11-18 15:05:00|180548.5|180418.5|180544.6|180414.6|180548.5|180418.5|180544.6|180414.6|9
1731942310000|2024-11-18 15:05:10|180546.9|180416.9|180543.7|180413.7|180546.9|180416.9|180535.3|180405.3|9
1731942320000|2024-11-18 15:05:20|180544.4|180414.4|180554|180424|180556.4|180426.4|180543.4|180413.4|10
1731942330000|2024-11-18 15:05:30|180555.7|180425.7|180553.3|180423.3|180557.6|180427.6|180550.9|180420.9|12
1731942340000|2024-11-18 15:05:40|180557.6|180427.6|180555.1|180425.1|180557.6|180427.6|180549.5|180419.5|16
1731942350000|2024-11-18 15:05:50|180555.7|180425.7|180554.5|180424.5|180557.2|180427.2|180552.5|180422.5|9
1731942360000|2024-11-18 15:06:00|180555.5|180425.5|180562.2|180432.2|180562.2|180432.2|180555.5|180425.5|6
1731942370000|2024-11-18 15:06:10|180563.8|180433.8|180586.2|180456.2|180590.9|180460.9|180563.8|180433.8|6
1731942380000|2024-11-18 15:06:20|180590.6|180460.6|180609.4|180479.4|180609.4|180479.4|180586.9|180456.9|11
1731942390000|2024-11-18 15:06:30|180609.7|180479.7|180610|180480|180612.9|180482.9|180609.7|180479.7|6
1731942400000|2024-11-18 15:06:40|180609.3|180479.3|180609.3|180479.3|180610|180480|180609|180479|5
1731942410000|2024-11-18 15:06:50|180609|180479|180598.2|180468.2|180609|180479|180597.2|180467.2|11
1731942420000|2024-11-18 15:07:00|180598.8|180468.8|180520.1|180390.1|180602.5|180472.5|180489.6|180384.8|22
1731942430000|2024-11-18 15:07:10|180518.4|180388.4|180493.7|180363.7|180519.2|180389.2|180489.9|180359.9|13
1731942440000|2024-11-18 15:07:20|180495.5|180365.5|180514.8|180384.8|180514.8|180384.8|180495.5|180365.5|7
1731942450000|2024-11-18 15:07:30|180515.2|180385.2|180520.3|180390.3|180520.6|180390.6|180513.2|180383.2|4
1731942460000|2024-11-18 15:07:40|180521.3|180391.3|180511.4|180381.4|180532.3|180402.3|180511.4|180381.4|14
1731942470000|2024-11-18 15:07:50|180512.1|180382.1|180509.4|180379.4|180515.4|180385.4|180509.4|180379.4|6
1731942480000|2024-11-18 15:08:00|180516.1|180386.1|180497.8|180367.8|180516.1|180386.1|180497.8|180367.8|13
1731942490000|2024-11-18 15:08:10|180496.8|180366.8|180495.5|180365.5|180502.2|180372.2|180494.2|180364.2|11
1731942500000|2024-11-18 15:08:20|180500.5|180370.5|180504.4|180374.4|180504.4|180374.4|180496.5|180366.5|12
1731942510000|2024-11-18 15:08:30|180497.7|180367.7|180500.1|180370.1|180504.4|180374.4|180495.7|180365.7|15
1731942520000|2024-11-18 15:08:40|180500.4|180370.4|180450.6|180320.6|180500.4|180370.4|180414.9|180314.9|20
1731942530000|2024-11-18 15:08:50|180449.3|180319.3|180443.3|180313.3|180449.3|180319.3|180439.7|180309.7|16
1731942540000|2024-11-18 15:09:00|180441.7|180311.7|180364.6|180234.6|180443.3|180315.6|180363.9|180233.9|21
1731942560000|2024-11-18 15:09:20|180371.1|180241.1|180370.8|180240.8|180374.5|180244.5|180370.8|180240.8|4
1731942570000|2024-11-18 15:09:30|180371.5|180241.5|180370.8|180240.8|180371.5|180241.5|180370.8|180240.8|5
1731942580000|2024-11-18 15:09:40|180370.5|180240.5|180413.5|180283.5|180413.5|180283.5|180370.5|180240.5|5
1731942590000|2024-11-18 15:09:50|180411.8|180281.8|180367.1|180237.1|180412.8|180286.6|180344|180237.1|23
1731942600000|2024-11-18 15:10:00|180366.4|180236.4|180304.3|180214.3|180367.7|180237.7|180300.3|180210.3|15
1731942610000|2024-11-18 15:10:10|180302.1|180212.1|180316.1|180186.1|180317.6|180212.1|180302.1|180182.2|9
1731942620000|2024-11-18 15:10:20|180317.7|180187.7|180311.8|180181.8|180317.7|180201.1|180291.1|180181.8|5
1731942630000|2024-11-18 15:10:30|180311.5|180181.5|180268.1|180178.1|180311.5|180190.5|180268.1|180178.1|4
1731942640000|2024-11-18 15:10:40|180270.3|180180.3|180270.3|180180.3|180270.3|180180.3|180270.3|180180.3|1
1731942650000|2024-11-18 15:10:50|180272|180182|180297.3|180207.3|180297.3|180207.3|180272|180182|2
1731942660000|2024-11-18 15:11:00|180297.6|180207.6|180340.2|180210.2|180340.2|180221.9|180297.6|180207.6|5
1731942680000|2024-11-18 15:11:20|180342.3|180212.3|180342.3|180212.3|180342.3|180212.3|180342.3|180212.3|1
1731942690000|2024-11-18 15:11:30|180342.6|180212.6|180331.1|180201.1|180342.6|180212.6|180325.1|180195.1|6
1731942700000|2024-11-18 15:11:40|180329.1|180199.1|180288.5|180198.5|180329.1|180202.2|180287.9|180197.9|8
1731942710000|2024-11-18 15:11:50|180290.2|180200.2|180293.8|180203.8|180293.8|180203.8|180290.2|180200.2|6
1731942720000|2024-11-18 15:12:00|180295.7|180205.7|180314.1|180184.1|180314.1|180205.7|180293.1|180176.5|9
1731942730000|2024-11-18 15:12:10|180312.4|180182.4|180304.6|180174.6|180312.4|180182.4|180304.6|180174.6|6
1731942740000|2024-11-18 15:12:20|180306.9|180176.9|180310.3|180180.3|180310.3|180180.3|180298.6|180168.6|7
1731942750000|2024-11-18 15:12:30|180309.9|180179.9|180310.9|180180.9|180311.3|180181.3|180308.9|180178.9|6
1731942760000|2024-11-18 15:12:40|180311.3|180181.3|180310.1|180180.1|180316.5|180186.5|180308.1|180178.1|13
1731942770000|2024-11-18 15:12:50|180309.7|180179.7|180310.7|180180.7|180312.1|180182.1|180309.7|180179.7|8
1731942780000|2024-11-18 15:13:00|180310.4|180180.4|180318|180188|180330.1|180200.1|180309.4|180179.4|10
1731942790000|2024-11-18 15:13:10|180318.3|180188.3|180333.2|180203.2|180338.2|180208.2|180318.3|180188.3|11
1731942800000|2024-11-18 15:13:20|180332.9|180202.9|180346.2|180216.2|180346.5|180216.5|180332.9|180202.9|6
1731942810000|2024-11-18 15:13:30|180346.5|180216.5|180409.4|180279.4|180415|180285|180346.5|180216.5|13
1731942820000|2024-11-18 15:13:40|180409|180279|180410.1|180280.1|180416.9|180286.9|180409|180279|13
1731942830000|2024-11-18 15:13:50|180408.8|180278.8|180417.8|180287.8|180417.8|180287.8|180377.3|180247.3|14
1731942840000|2024-11-18 15:14:00|180439.5|180309.5|180448.2|180318.2|180448.2|180318.2|180404.5|180274.5|14
1731942850000|2024-11-18 15:14:10|180442.8|180312.8|180470.8|180340.8|180471.1|180341.1|180442.8|180312.8|21
1731942860000|2024-11-18 15:14:20|180468.1|180338.1|180462.6|180332.6|180469.7|180339.7|180458.6|180328.6|10
1731942870000|2024-11-18 15:14:30|180462.2|180332.2|180473.5|180343.5|180473.5|180343.5|180459.6|180329.6|13
1731942880000|2024-11-18 15:14:40|180473.7|180343.7|180447.2|180317.2|180473.7|180343.7|180447.2|180317.2|10
1731942890000|2024-11-18 15:14:50|180454|180324|180453.6|180323.6|180454.8|180324.8|180450.2|180320.2|10
1731942900000|2024-11-18 15:15:00|180453.8|180323.8|180443.3|180313.3|180453.8|180323.8|180443.3|180313.3|8
1731942910000|2024-11-18 15:15:10|180441.6|180311.6|180446.7|180316.7|180447.1|180317.1|180441.6|180311.6|11
1731942920000|2024-11-18 15:15:20|180444.9|180314.9|180435.5|180305.5|180444.9|180314.9|180435.1|180305.1|15
1731942930000|2024-11-18 15:15:30|180434.9|180304.9|180434.2|180304.2|180435.2|180305.2|180434.2|180304.2|6
1731942940000|2024-11-18 15:15:40|180434.5|180304.5|180435.9|180305.9|180435.9|180305.9|180432.9|180302.9|6
1731942950000|2024-11-18 15:15:50|180434.5|180304.5|180432.9|180302.9|180435.9|180305.9|180431.2|180301.2|8
1731942960000|2024-11-18 15:16:00|180428.6|180298.6|180370.2|180240.2|180432.2|180302.2|180370.2|180240.2|7
1731942970000|2024-11-18 15:16:10|180372|180282|180380.7|180290.7|180381.7|180291.7|180330.3|180240.3|19
1731942980000|2024-11-18 15:16:20|180387|180297|180382.2|180292.2|180390.3|180300.3|180377.4|180287.4|15
1731942990000|2024-11-18 15:16:30|180380.6|180290.6|180390.2|180300.2|180390.2|180300.2|180380.6|180290.6|12
1731943000000|2024-11-18 15:16:40|180389.9|180299.9|180395.9|180305.9|180395.9|180305.9|180389.6|180299.6|6
1731943020000|2024-11-18 15:17:00|180394.6|180304.6|180418.1|180288.1|180434.3|180308|180393.2|180285.8|16
1731943030000|2024-11-18 15:17:10|180423.1|180293.1|180416.3|180286.3|180423.1|180293.1|180416.3|180286.3|3
1731943040000|2024-11-18 15:17:20|180418.4|180288.4|180436.8|180306.8|180436.8|180306.8|180418.4|180288.4|3
1731943050000|2024-11-18 15:17:30|180431.4|180301.4|180440|180310|180440|180310|180431.4|180301.4|4
1731943060000|2024-11-18 15:17:40|180437.7|180307.7|180440|180310|180440|180310|180437.7|180307.7|2
1731943070000|2024-11-18 15:17:50|180439.4|180309.4|180440|180310|180440|180310|180439.4|180309.4|2
1731943080000|2024-11-18 15:18:00|180437.4|180307.4|180440|180310|180440|180310|180435|180305|8
1731943090000|2024-11-18 15:18:10|180437.4|180307.4|180441.9|180311.9|180441.9|180311.9|180437.4|180307.4|3
1731943100000|2024-11-18 15:18:20|180443.9|180313.9|180441.8|180311.8|180449.2|180319.2|180441.8|180311.8|8
1731943110000|2024-11-18 15:18:30|180440.2|180310.2|180440.2|180310.2|180440.2|180310.2|180440.2|180310.2|1
1731943120000|2024-11-18 15:18:40|180441.8|180311.8|180502.4|180372.4|180502.4|180372.4|180441.8|180311.8|12
1731943130000|2024-11-18 15:18:50|180508.2|180378.2|180504.2|180374.2|180508.8|180378.8|180502.2|180372.2|12
1731943140000|2024-11-18 15:19:00|180506.4|180376.4|180514.6|180384.6|180516.4|180386.4|180506.4|180376.4|15
1731943150000|2024-11-18 15:19:10|180517.3|180387.3|180516.8|180386.8|180520.3|180390.3|180515.3|180385.3|12
1731943160000|2024-11-18 15:19:20|180517.3|180387.3|180503.6|180373.6|180517.3|180387.3|180503.6|180373.6|12
1731943170000|2024-11-18 15:19:30|180501.9|180371.9|180505.3|180375.3|180507.6|180377.6|180497.9|180367.9|15
1731943180000|2024-11-18 15:19:40|180505.6|180375.6|180508.3|180378.3|180508.3|180378.3|180502.9|180372.9|8
1731943190000|2024-11-18 15:19:50|180508.6|180378.6|180503.6|180373.6|180508.6|180378.6|180503.3|180373.3|7
1731943200000|2024-11-18 15:20:00|180503.9|180373.9|180504.9|180374.9|180504.9|180374.9|180498.9|180368.9|11
1731943210000|2024-11-18 15:20:10|180504.2|180374.2|180505.9|180375.9|180508.9|180378.9|180503.9|180373.9|7
1731943220000|2024-11-18 15:20:20|180504.9|180374.9|180504.2|180374.2|180507.9|180377.9|180503.9|180373.9|10
1731943230000|2024-11-18 15:20:30|180506.2|180376.2|180512.9|180382.9|180514.9|180384.9|180504.5|180374.5|8
1731943240000|2024-11-18 15:20:40|180512.5|180382.5|180516.4|180386.4|180516.4|180386.4|180512.5|180382.5|5
1731943270000|2024-11-18 15:21:10|180522|180392|180520.8|180390.8|180522.5|180392.5|180518.4|180388.4|9
1731943280000|2024-11-18 15:21:20|180521.4|180391.4|180521.4|180391.4|180521.8|180391.8|180521.4|180391.4|3
1731943290000|2024-11-18 15:21:30|180521.8|180391.8|180523.8|180393.8|180523.8|180393.8|180521.8|180391.8|5
1731943310000|2024-11-18 15:21:50|180524.5|180394.5|180524.5|180394.5|180524.8|180394.8|180524.5|180394.5|5
1731943320000|2024-11-18 15:22:00|180524.8|180394.8|180523.8|180393.8|180524.8|180394.8|180523.5|180393.5|7
1731943330000|2024-11-18 15:22:10|180523.5|180393.5|180586|180456|180589.7|180476.1|180523.5|180393.5|14
1731943340000|2024-11-18 15:22:20|180588|180458|180593.5|180463.5|180593.5|180463.5|180586.7|180456.7|13
1731943350000|2024-11-18 15:22:30|180593.9|180463.9|180593.9|180463.9|180594.5|180464.5|180593.9|180463.9|7
1731943360000|2024-11-18 15:22:40|180593.6|180463.6|180603.4|180473.4|180610.8|180495.8|180585.8|180463.6|13
1731943370000|2024-11-18 15:22:50|180604.1|180474.1|180606.5|180476.5|180606.5|180476.5|180603.1|180473.1|4
1731943380000|2024-11-18 15:23:00|180611.8|180481.8|180611.8|180481.8|180611.8|180481.8|180611.8|180481.8|1
1731943390000|2024-11-18 15:23:10|180605.2|180475.2|180611.8|180481.8|180611.8|180481.8|180605.2|180475.2|3
1731943400000|2024-11-18 15:23:20|180617.1|180487.1|180625.9|180495.9|180625.9|180495.9|180617.1|180487.1|7
1731943410000|2024-11-18 15:23:30|180620.2|180490.2|180625.3|180495.3|180625.6|180495.6|180619.3|180489.3|11
1731943420000|2024-11-18 15:23:40|180624.6|180494.6|180666.8|180536.8|180668.2|180538.2|180624|180494|11
1731943430000|2024-11-18 15:23:50|180668.8|180538.8|180688|180598|180702|180598|180665.3|180535.3|20
1731943440000|2024-11-18 15:24:00|180715.7|180585.7|180714.8|180584.8|180718.1|180588.1|180707|180577|20
1731943450000|2024-11-18 15:24:10|180713.2|180583.2|180681.4|180551.4|180713.2|180583.2|180679.8|180549.8|16
1731943460000|2024-11-18 15:24:20|180681.7|180551.7|180682.1|180552.1|180684.7|180554.7|180681.4|180551.4|9
1731943470000|2024-11-18 15:24:30|180682.4|180552.4|180680.5|180550.5|180688.4|180558.4|180679.1|180549.1|13
1731943480000|2024-11-18 15:24:40|180680.8|180550.8|180634|180504|180684.1|180554.1|180615.9|180485.9|20
1731943490000|2024-11-18 15:24:50|180633.7|180503.7|180625.6|180495.6|180633.7|180503.7|180625.6|180495.6|5
1731943500000|2024-11-18 15:25:00|180624.6|180494.6|180605.2|180515.2|180625.6|180515.2|180605.2|180494.6|3
1731943510000|2024-11-18 15:25:10|180605.6|180515.6|180604.1|180514.1|180605.6|180515.6|180604.1|180514.1|2
1731943520000|2024-11-18 15:25:20|180602.4|180512.4|180604.1|180514.1|180604.1|180514.1|180602.4|180512.4|2
1731943530000|2024-11-18 15:25:30|180605.5|180515.5|180614.7|180524.7|180614.7|180524.7|180605.5|180515.5|3
1731943540000|2024-11-18 15:25:40|180615.4|180525.4|180604.9|180514.9|180615.7|180525.7|180604.9|180514.9|4
1731943550000|2024-11-18 15:25:50|180604.2|180514.2|180577.5|180487.5|180604.2|180514.2|180577.5|180487.5|3
1731943560000|2024-11-18 15:26:00|180603|180513|180605.2|180515.2|180605.9|180515.9|180603|180513|5
1731943580000|2024-11-18 15:26:20|180603.5|180513.5|180556.2|180426.2|180603.5|180513.5|180556.2|180426.2|9
1731943590000|2024-11-18 15:26:30|180549.1|180419.1|180526.8|180396.8|180549.1|180426.6|180496.6|180396.8|25
1731943600000|2024-11-18 15:26:40|180525.8|180395.8|180517.4|180387.4|180525.8|180395.8|180514.7|180384.7|17
1731943610000|2024-11-18 15:26:50|180515.4|180385.4|180506.5|180376.5|180534|180404|180504.2|180374.2|17
1731943620000|2024-11-18 15:27:00|180505.8|180375.8|180473.4|180343.4|180507.7|180377.7|180473.4|180343.4|22
1731943630000|2024-11-18 15:27:10|180471.4|180341.4|180474|180344|180476.3|180346.3|180469.7|180339.7|20
1731943640000|2024-11-18 15:27:20|180478|180348|180472.7|180342.7|180483.7|180353.7|180469|180339|16
1731943650000|2024-11-18 15:27:30|180469|180339|180466|180336|180476.7|180346.7|180466|180336|11
1731943660000|2024-11-18 15:27:40|180465.9|180335.9|180510.7|180380.7|180510.7|180380.7|180465.9|180335.9|13
1731943670000|2024-11-18 15:27:50|180507.7|180377.7|180504.4|180374.4|180508|180378|180504.4|180374.4|6
1731943680000|2024-11-18 15:28:00|180503|180373|180514.2|180384.2|180514.2|180384.2|180503|180373|9
1731943690000|2024-11-18 15:28:10|180510.5|180380.5|180510.5|180380.5|180510.5|180380.5|180510.5|180380.5|1
1731943700000|2024-11-18 15:28:20|180506.2|180376.2|180496.7|180366.7|180506.2|180376.2|180491.4|180361.4|5
1731943710000|2024-11-18 15:28:30|180496.4|180366.4|180494.7|180364.7|180496.4|180366.4|180491.4|180361.4|8
1731943720000|2024-11-18 15:28:40|180495.4|180365.4|180495.4|180365.4|180500.4|180370.4|180494|180364|10
1731943730000|2024-11-18 15:28:50|180497.5|180367.5|180505.2|180375.2|180514|180384|180497.5|180367.5|8
1731943740000|2024-11-18 15:29:00|180503.5|180373.5|180512.4|180382.4|180512.4|180382.4|180494|180364|13
1731943750000|2024-11-18 15:29:10|180512.7|180382.7|180517.1|180387.1|180522.7|180392.7|180512.7|180382.7|6
1731943760000|2024-11-18 15:29:20|180516.7|180386.7|180519.4|180389.4|180524.1|180394.1|180516.7|180386.7|5
1731943770000|2024-11-18 15:29:30|180521.2|180391.2|180518.2|180388.2|180522.9|180392.9|180518.2|180388.2|4
1731943780000|2024-11-18 15:29:40|180510.3|180380.3|180514.9|180384.9|180518.9|180388.9|180510.3|180380.3|8
1731943790000|2024-11-18 15:29:50|180519.6|180389.6|180495.7|180365.7|180519.6|180389.6|180495.7|180365.7|11
1731943800000|2024-11-18 15:30:00|180494.3|180364.3|180478.3|180348.3|180494.3|180364.3|180471.3|180341.3|13
1731943810000|2024-11-18 15:30:10|180477.7|180347.7|180497|180367|180511|180381|180474.4|180344.4|14
1731943820000|2024-11-18 15:30:20|180500.2|180370.2|180495|180365|180510|180380|180495|180365|15
1731943830000|2024-11-18 15:30:30|180494.3|180364.3|180494.3|180364.3|180494.6|180364.6|180493.6|180363.6|6
1731943840000|2024-11-18 15:30:40|180492.6|180362.6|180491.6|180361.6|180492.6|180362.6|180485.2|180355.2|12
1731943850000|2024-11-18 15:30:50|180491.9|180361.9|180498.6|180368.6|180498.6|180368.6|180491.6|180361.6|7
1731943860000|2024-11-18 15:31:00|180499.3|180369.3|180498.8|180368.8|180500.6|180370.6|180489.5|180359.5|10
1731943870000|2024-11-18 15:31:10|180500.5|180370.5|180499|180369|180522.8|180392.8|180498.7|180368.7|18
1731943880000|2024-11-18 15:31:20|180497.4|180367.4|180496.7|180366.7|180497.4|180367.4|180495.7|180365.7|5
1731943890000|2024-11-18 15:31:30|180494.7|180364.7|180481.8|180351.8|180494.7|180364.7|180481.1|180351.1|8
1731943900000|2024-11-18 15:31:40|180452.9|180322.9|180431.9|180301.9|180452.9|180322.9|180431.9|180301.9|13
1731943910000|2024-11-18 15:31:50|180429.2|180299.2|180431.1|180301.1|180431.3|180301.3|180426.3|180296.3|11
1731943920000|2024-11-18 15:32:00|180438.7|180308.7|180420.6|180290.6|180441.7|180311.7|180417.9|180287.9|13
1731943930000|2024-11-18 15:32:10|180420.2|180290.2|180420.6|180290.6|180421.6|180291.6|180416.2|180286.2|13
1731943940000|2024-11-18 15:32:20|180420.2|180290.2|180418.2|180288.2|180420.6|180290.6|180416.9|180286.9|5
1731943950000|2024-11-18 15:32:30|180421.6|180291.6|180417.9|180287.9|180421.6|180291.6|180417.2|180287.2|9
1731943960000|2024-11-18 15:32:40|180418.9|180288.9|180416.6|180286.6|180418.9|180288.9|180412.6|180282.6|9
1731943970000|2024-11-18 15:32:50|180413.3|180283.3|180418.8|180288.8|180421.6|180291.6|180413.3|180283.3|10
1731943980000|2024-11-18 15:33:00|180417.4|180287.4|180421.7|180291.7|180425.9|180295.9|180411.7|180281.7|9
1731943990000|2024-11-18 15:33:10|180420|180290|180417|180287|180420|180290|180416|180286|10
1731944000000|2024-11-18 15:33:20|180418.3|180288.3|180420|180290|180424.2|180294.2|180418.3|180288.3|8
1731944010000|2024-11-18 15:33:30|180415.9|180285.9|180367.3|180237.3|180415.9|180285.9|180367.3|180237.3|7
1731944020000|2024-11-18 15:33:40|180367.5|180237.5|180385.6|180255.6|180385.6|180255.6|180367.5|180237.5|6
1731944030000|2024-11-18 15:33:50|180397.1|180267.1|180361.1|180231.1|180398.3|180268.3|180361.1|180231.1|6
1731944040000|2024-11-18 15:34:00|180355.3|180225.3|180370.8|180240.8|180370.8|180240.8|180347.4|180217.4|18
1731944050000|2024-11-18 15:34:10|180368.5|180238.5|180318.2|180188.2|180368.5|180238.5|180318.2|180188.2|15
1731944060000|2024-11-18 15:34:20|180315.5|180185.5|180315.1|180185.1|180317.1|180187.1|180315.1|180185.1|10
1731944070000|2024-11-18 15:34:30|180316.6|180186.6|180322.7|180192.7|180322.8|180192.8|180316.5|180186.5|7
1731944080000|2024-11-18 15:34:40|180322.9|180192.9|180303.7|180173.7|180325.9|180195.9|180303.7|180173.7|12
1731944090000|2024-11-18 15:34:50|180307.5|180177.5|180305.1|180175.1|180307.5|180177.5|180302.1|180172.1|7
1731944100000|2024-11-18 15:35:00|180308.9|180178.9|180308.5|180178.5|180311.7|180181.7|180305|180175|8
1731944110000|2024-11-18 15:35:10|180309|180179|180302.7|180172.7|180309|180179|180302.7|180172.7|9
1731944120000|2024-11-18 15:35:20|180305.5|180175.5|180304.2|180174.2|180308.5|180178.5|180303.7|180173.7|9
1731944130000|2024-11-18 15:35:30|180308|180178|180300.1|180170.1|180308|180178|180300.1|180170.1|5
1731944140000|2024-11-18 15:35:40|180302.6|180172.6|180312|180182|180312|180182|180302.6|180172.6|9
1731944150000|2024-11-18 15:35:50|180315.1|180185.1|180333.9|180203.9|180333.9|180203.9|180315.1|180185.1|13
1731944160000|2024-11-18 15:36:00|180329.1|180199.1|180322.5|180192.5|180334.1|180204.1|180320.6|180190.6|19
1731944170000|2024-11-18 15:36:10|180323.8|180193.8|180317.8|180187.8|180324|180194|180317.6|180187.6|10
1731944180000|2024-11-18 15:36:20|180317.6|180187.6|180315.5|180185.5|180317.6|180187.6|180314|180184|9
1731944190000|2024-11-18 15:36:30|180319.2|180189.2|180309.7|180179.7|180319.2|180189.2|180309.7|180179.7|6
1731944200000|2024-11-18 15:36:40|180307.2|180177.2|180297.4|180167.4|180307.2|180177.2|180293.8|180163.8|13
1731944210000|2024-11-18 15:36:50|180298.8|180168.8|180298.6|180168.6|180301.3|180171.3|180296.8|180166.8|9
1731944220000|2024-11-18 15:37:00|180298.9|180168.9|180310|180180|180310.3|180180.3|180298.9|180168.9|7
1731944230000|2024-11-18 15:37:10|180310.3|180180.3|180321.7|180191.7|180324.9|180194.9|180310.3|180180.3|10
1731944240000|2024-11-18 15:37:20|180322.4|180192.4|180312.3|180182.3|180322.4|180192.4|180312.3|180182.3|2
1731944250000|2024-11-18 15:37:30|180309.9|180179.9|180305.2|180175.2|180309.9|180179.9|180305.2|180175.2|8
1731944260000|2024-11-18 15:37:40|180311.7|180181.7|180301.3|180171.3|180311.7|180181.7|180299.3|180169.3|7
1731944270000|2024-11-18 15:37:50|180301|180171|180301.3|180171.3|180301.3|180171.3|180300.8|180170.8|3
1731944280000|2024-11-18 15:38:00|180301.8|180171.8|180301.3|180171.3|180301.8|180171.8|180299.3|180169.3|5
1731944290000|2024-11-18 15:38:10|180301|180171|180248.7|180158.7|180301.2|180171.2|180240.5|180150.5|11
1731944300000|2024-11-18 15:38:20|180249.2|180159.2|180272.2|180142.2|180272.2|180159.2|180249.2|180142.2|2
1731944310000|2024-11-18 15:38:30|180275.4|180145.4|180283.1|180153.1|180283.1|180153.1|180275|180145|8
1731944320000|2024-11-18 15:38:40|180283.8|180153.8|180283.6|180153.6|180283.8|180153.8|180278.8|180148.8|5
1731944330000|2024-11-18 15:38:50|180283.8|180153.8|180282.1|180152.1|180283.8|180153.8|180279.1|180149.1|7
1731944340000|2024-11-18 15:39:00|180278.1|180148.1|180281.4|180151.4|180282.2|180152.2|180273.6|180143.6|7
1731944350000|2024-11-18 15:39:10|180282.2|180152.2|180299.2|180169.2|180299.2|180169.2|180279.2|180149.2|10
1731944360000|2024-11-18 15:39:20|180304.9|180174.9|180347.6|180217.6|180347.6|180217.6|180304.9|180174.9|12
1731944370000|2024-11-18 15:39:30|180350.1|180220.1|180366.7|180236.7|180366.7|180236.7|180350.1|180220.1|9
1731944380000|2024-11-18 15:39:40|180372.8|180242.8|180364.9|180234.9|180373.6|180243.6|180364.9|180234.9|10
1731944390000|2024-11-18 15:39:50|180367.4|180237.4|180342.2|180212.2|180374.4|180244.4|180342.2|180212.2|14
1731944400000|2024-11-18 15:40:00|180345.8|180215.8|180364.2|180234.2|180364.2|180234.2|180345.8|180215.8|6
1731944410000|2024-11-18 15:40:10|180365.8|180235.8|180376.8|180246.8|180376.8|180246.8|180365.8|180235.8|7
1731944420000|2024-11-18 15:40:20|180376.5|180246.5|180372.1|180242.1|180390.4|180260.4|180363.8|180233.8|17
1731944430000|2024-11-18 15:40:30|180373.1|180243.1|180383.1|180253.1|180398.7|180281.4|180371.4|180243.1|20
1731944440000|2024-11-18 15:40:40|180387.1|180257.1|180368.6|180238.6|180388.4|180258.4|180368.6|180238.6|13
1731944450000|2024-11-18 15:40:50|180368.3|180238.3|180372.1|180242.1|180372.1|180242.1|180368.3|180238.3|7
1731944460000|2024-11-18 15:41:00|180368.9|180238.9|180391.4|180261.4|180393.4|180263.4|180368.9|180238.9|18
1731944470000|2024-11-18 15:41:10|180390.9|180260.9|180367.1|180237.1|180390.9|180260.9|180367.1|180237.1|14
1731944480000|2024-11-18 15:41:20|180364.6|180234.6|180302.9|180172.9|180364.6|180234.6|180302.9|180172.9|17
1731944490000|2024-11-18 15:41:30|180301.7|180171.7|180302.6|180172.6|180302.6|180172.6|180299.9|180169.9|7
1731944500000|2024-11-18 15:41:40|180302.4|180172.4|180284.5|180154.5|180302.4|180172.4|180282.9|180152.9|16
1731944510000|2024-11-18 15:41:50|180284.8|180154.8|180284.2|180154.2|180284.8|180154.8|180281.9|180151.9|8
1731944520000|2024-11-18 15:42:00|180286.2|180156.2|180283.9|180153.9|180287.6|180157.6|180283.9|180153.9|7
1731944530000|2024-11-18 15:42:10|180284.9|180154.9|180285.6|180155.6|180285.9|180155.9|180282.6|180152.6|8
1731944540000|2024-11-18 15:42:20|180285.9|180155.9|180282.8|180152.8|180285.9|180155.9|180281.2|180151.2|11
1731944550000|2024-11-18 15:42:30|180284.5|180154.5|180285.5|180155.5|180285.5|180155.5|180281.8|180151.8|7
1731944560000|2024-11-18 15:42:40|180286.1|180156.1|180291|180161|180298.8|180168.8|180285.8|180155.8|9
1731944570000|2024-11-18 15:42:50|180300.1|180170.1|180289.1|180159.1|180303.1|180173.1|180289.1|180159.1|9
1731944580000|2024-11-18 15:43:00|180287.1|180157.1|180286.3|180156.3|180289.1|180159.1|180285.6|180155.6|9
1731944590000|2024-11-18 15:43:10|180286.9|180156.9|180287.3|180157.3|180287.3|180157.3|180284.9|180154.9|5
1731944600000|2024-11-18 15:43:20|180285.6|180155.6|180284.9|180154.9|180285.6|180155.6|180279.6|180149.6|9
1731944610000|2024-11-18 15:43:30|180282.6|180152.6|180281.9|180151.9|180284.6|180154.6|180280.3|180150.3|9
1731944620000|2024-11-18 15:43:40|180281.2|180151.2|180289.1|180159.1|180289.1|180159.1|180281.2|180151.2|8
1731944630000|2024-11-18 15:43:50|180292.8|180162.8|180296.5|180166.5|180301.5|180171.5|180289.8|180159.8|11
1731944640000|2024-11-18 15:44:00|180298.1|180168.1|180298.5|180168.5|180302.8|180172.8|180293.7|180163.7|8
1731944650000|2024-11-18 15:44:10|180297.5|180167.5|180353|180223|180353|180223|180297.5|180167.5|17
1731944660000|2024-11-18 15:44:20|180348|180218|180353|180223|180353|180223|180348|180218|2
1731944670000|2024-11-18 15:44:30|180348|180218|180343.1|180213.1|180348|180218|180340.2|180210.2|7
1731944680000|2024-11-18 15:44:40|180341.4|180211.4|180314.4|180184.4|180341.4|180211.4|180314.4|180184.4|10
1731944690000|2024-11-18 15:44:50|180311.7|180181.7|180361.8|180231.8|180363.5|180233.5|180295.4|180165.4|19
1731944700000|2024-11-18 15:45:00|180363.5|180233.5|180363.6|180233.6|180372.7|180242.7|180363.5|180233.5|9
1731944710000|2024-11-18 15:45:10|180365.3|180235.3|180367.2|180237.2|180374.7|180244.7|180365.3|180235.3|6
1731944720000|2024-11-18 15:45:20|180371.5|180241.5|180373.5|180243.5|180373.8|180243.8|180371.5|180241.5|5
1731944730000|2024-11-18 15:45:30|180370.9|180240.9|180354.1|180224.1|180373|180243|180350.7|180220.7|10
1731944740000|2024-11-18 15:45:40|180356.9|180226.9|180364.1|180234.1|180364.1|180234.1|180356.9|180226.9|4
1731944750000|2024-11-18 15:45:50|180352|180222|180348.7|180218.7|180352|180222|180348.7|180218.7|3
1731944760000|2024-11-18 15:46:00|180350.9|180220.9|180341.2|180211.2|180350.9|180220.9|180340.5|180210.5|9
1731944770000|2024-11-18 15:46:10|180344.6|180214.6|180363.4|180233.4|180363.4|180233.4|180344.6|180214.6|5
1731944780000|2024-11-18 15:46:20|180362.8|180232.8|180330.7|180200.7|180362.8|180232.8|180325.4|180195.4|17
1731944790000|2024-11-18 15:46:30|180329.1|180199.1|180296.8|180166.8|180335.9|180205.9|180293|180163|9
1731944800000|2024-11-18 15:46:40|180294.3|180164.3|180309.4|180179.4|180310|180180|180289|180159|8
1731944810000|2024-11-18 15:46:50|180295.3|180165.3|180295|180165|180295.3|180165.3|180284.5|180154.5|7
1731944820000|2024-11-18 15:47:00|180295.5|180165.5|180287.6|180157.6|180295.5|180165.5|180283.9|180153.9|8
1731944830000|2024-11-18 15:47:10|180281.6|180151.6|180283.8|180153.8|180283.8|180153.8|180279.8|180149.8|3
1731944840000|2024-11-18 15:47:20|180290.9|180160.9|180280.6|180150.6|180291.2|180161.2|180279.6|180149.6|6
1731944850000|2024-11-18 15:47:30|180287.3|180157.3|180281.5|180151.5|180292.4|180162.4|180278.5|180148.5|10
1731944860000|2024-11-18 15:47:40|180284.2|180154.2|180287.9|180157.9|180287.9|180157.9|180284.2|180154.2|4
1731944870000|2024-11-18 15:47:50|180282.2|180152.2|180288.5|180158.5|180289.5|180159.5|180282.2|180152.2|5
1731944880000|2024-11-18 15:48:00|180284.2|180154.2|180287.6|180157.6|180289|180159|180284.2|180154.2|4
1731944890000|2024-11-18 15:48:10|180292.6|180162.6|180298.7|180168.7|180308.5|180178.5|180286.3|180156.3|10
1731944900000|2024-11-18 15:48:20|180298.4|180168.4|180296.9|180166.9|180299.2|180169.2|180295.6|180165.6|6
1731944910000|2024-11-18 15:48:30|180292.3|180162.3|180287.8|180157.8|180311|180181|180287.8|180157.8|15
1731944920000|2024-11-18 15:48:40|180286.1|180156.1|180291.6|180161.6|180291.6|180161.6|180286.1|180156.1|3
1731944930000|2024-11-18 15:48:50|180287.1|180157.1|180292.9|180162.9|180292.9|180162.9|180283.1|180153.1|7
1731944940000|2024-11-18 15:49:00|180292.6|180162.6|180287.8|180157.8|180293.6|180163.6|180287.8|180157.8|9
1731944950000|2024-11-18 15:49:10|180282.4|180152.4|180257.4|180167.4|180282.4|180167.4|180254.4|180149.1|5
1731944960000|2024-11-18 15:49:20|180261.8|180171.8|180287.9|180157.9|180289.4|180176.6|180261.8|180153.6|8
1731944970000|2024-11-18 15:49:30|180288.9|180158.9|180285.6|180155.6|180289.6|180159.6|180281.2|180151.2|8
1731944980000|2024-11-18 15:49:40|180283.2|180153.2|180276.8|180146.8|180288.2|180158.2|180276.8|180146.8|11
1731944990000|2024-11-18 15:49:50|180283.8|180153.8|180286.5|180156.5|180286.8|180156.8|180283.8|180153.8|8
1731945000000|2024-11-18 15:50:00|180278.8|180148.8|180281.5|180151.5|180286.8|180156.8|180276.8|180146.8|14
1731945010000|2024-11-18 15:50:10|180277.5|180147.5|180282|180152|180300.9|180170.9|180277.5|180147.5|8
1731945020000|2024-11-18 15:50:20|180285|180155|180248.7|180158.7|180288.4|180159.8|180248.7|180146.4|9
1731945030000|2024-11-18 15:50:30|180247.4|180157.4|180252.6|180162.6|180252.7|180162.7|180244|180154|11
1731945040000|2024-11-18 15:50:40|180250.2|180160.2|180191.1|180101.1|180250.2|180160.2|180182.1|180092.1|21
1731945050000|2024-11-18 15:50:50|180195.8|180105.8|180191.1|180101.1|180195.8|180105.8|180185.4|180095.4|11
1731945060000|2024-11-18 15:51:00|180186.7|180096.7|180192.4|180102.4|180192.4|180102.4|180184.7|180094.7|14
1731945070000|2024-11-18 15:51:10|180192.1|180102.1|180166.5|180076.5|180192.1|180102.1|180140.8|180050.8|11
1731945080000|2024-11-18 15:51:20|180152.5|180062.5|180165.4|180075.4|180165.4|180075.4|180152.5|180062.5|6
1731945090000|2024-11-18 15:51:30|180153.6|180063.6|180107|180017|180170.5|180080.5|180100.3|180010.3|12
1731945100000|2024-11-18 15:51:40|180111.3|180021.3|180141.2|180011.2|180141.2|180021.3|180104.3|180003.5|12
1731945110000|2024-11-18 15:51:50|180138.8|180008.8|180138.8|180008.8|180141.8|180011.8|180133.5|180003.5|10
1731945120000|2024-11-18 15:52:00|180142.8|180012.8|180143.3|180013.3|180167.4|180037.4|180140|180010|20
1731945130000|2024-11-18 15:52:10|180147|180017|180155.8|180025.8|180155.8|180025.8|180145|180015|14
1731945140000|2024-11-18 15:52:20|180158.3|180028.3|180151.5|180021.5|180162.9|180032.9|180150.8|180020.8|15
1731945150000|2024-11-18 15:52:30|180148.1|180018.1|180158.1|180028.1|180158.1|180028.1|180147.7|180017.7|13
1731945160000|2024-11-18 15:52:40|180160|180030|180200.5|180070.5|180200.7|180070.7|180157.5|180027.5|13
1731945170000|2024-11-18 15:52:50|180200.7|180070.7|180200.8|180070.8|180202.6|180072.6|180191.8|180061.8|17
1731945180000|2024-11-18 15:53:00|180197.1|180067.1|180242.6|180112.6|180243.6|180113.6|180197.1|180067.1|14
1731945190000|2024-11-18 15:53:10|180245.8|180115.8|180249.6|180119.6|180250.3|180120.3|180245|180115|9
1731945200000|2024-11-18 15:53:20|180249.3|180119.3|180254.9|180124.9|180255.1|180125.1|180244.9|180114.9|13
1731945210000|2024-11-18 15:53:30|180252.9|180122.9|180287.9|180157.9|180287.9|180157.9|180249.6|180119.6|16
1731945220000|2024-11-18 15:53:40|180282.9|180152.9|180267|180137|180282.9|180152.9|180264|180134|7
1731945230000|2024-11-18 15:53:50|180269.7|180139.7|180269.6|180139.6|180284.3|180154.3|180264.3|180134.3|11
1731945240000|2024-11-18 15:54:00|180277.9|180147.9|180266.3|180136.3|180277.9|180147.9|180262.6|180132.6|11
1731945250000|2024-11-18 15:54:10|180264.3|180134.3|180290.3|180160.3|180290.3|180160.3|180264.3|180134.3|10
1731945270000|2024-11-18 15:54:30|180290.6|180160.6|180292.2|180162.2|180292.2|180162.2|180290.3|180160.3|4
1731945280000|2024-11-18 15:54:40|180291.9|180161.9|180305.3|180175.3|180307.7|180177.7|180291.9|180161.9|10
1731945290000|2024-11-18 15:54:50|180305|180175|180289.8|180159.8|180305|180175|180289.8|180159.8|6
1731945300000|2024-11-18 15:55:00|180287.2|180157.2|180288|180158|180288|180158|180278|180148|10
1731945310000|2024-11-18 15:55:10|180278.7|180148.7|180224.2|180094.2|180278.7|180148.7|180213.8|180083.8|16
1731945320000|2024-11-18 15:55:20|180223.8|180093.8|180225.2|180095.2|180226.2|180096.2|180222.5|180092.5|7
1731945330000|2024-11-18 15:55:30|180223.5|180093.5|180220.8|180090.8|180223.5|180093.5|180217.9|180087.9|11
1731945340000|2024-11-18 15:55:40|180221.4|180091.4|180221.1|180091.1|180221.4|180091.4|180220.4|180090.4|5
1731945350000|2024-11-18 15:55:50|180220.8|180090.8|180236.8|180106.8|180239|180109|180220.8|180090.8|13
1731945360000|2024-11-18 15:56:00|180231.8|180101.8|180221.4|180091.4|180236.8|180106.8|180217.8|180087.8|10
1731945370000|2024-11-18 15:56:10|180221.8|180091.8|180254.5|180124.5|180254.5|180124.5|180221.8|180091.8|11
1731945380000|2024-11-18 15:56:20|180253.5|180123.5|180252.5|180122.5|180254.5|180124.5|180251.9|180121.9|7
1731945390000|2024-11-18 15:56:30|180252.2|180122.2|180255.5|180125.5|180255.8|180125.8|180252.2|180122.2|10
1731945400000|2024-11-18 15:56:40|180255.2|180125.2|180255.8|180125.8|180256.2|180126.2|180255.2|180125.2|4
1731945410000|2024-11-18 15:56:50|180257.5|180127.5|180265.5|180135.5|180265.5|180135.5|180247.1|180117.1|8
1731945420000|2024-11-18 15:57:00|180268.2|180138.2|180266.5|180176.5|180289.2|180194|180263.5|180138.2|24
1731945430000|2024-11-18 15:57:10|180290.8|180160.8|180289.5|180159.5|180290.8|180160.8|180286.8|180156.8|7
1731945440000|2024-11-18 15:57:20|180286.1|180156.1|180274.7|180184.7|180290.8|180188.4|180255.8|180154.3|15
1731945450000|2024-11-18 15:57:30|180273|180183|180280.2|180190.2|180280.2|180190.2|180273|180183|15
1731945460000|2024-11-18 15:57:40|180277.6|180187.6|180276.9|180186.9|180277.6|180187.6|180274.9|180184.9|3
1731945470000|2024-11-18 15:57:50|180279.6|180189.6|180271.4|180181.4|180280.2|180190.2|180269.7|180179.7|11
1731945480000|2024-11-18 15:58:00|180269|180179|180261.4|180171.4|180269|180179|180255.1|180165.1|11
1731945490000|2024-11-18 15:58:10|180267.8|180177.8|180278.8|180188.8|180278.8|180188.8|180258.7|180168.7|8
1731945500000|2024-11-18 15:58:20|180270.8|180180.8|180269.3|180179.3|180272.3|180182.3|180259.4|180169.4|11
1731945510000|2024-11-18 15:58:30|180267.3|180177.3|180269|180179|180272.7|180182.7|180267.3|180177.3|3
1731945520000|2024-11-18 15:58:40|180276.7|180186.7|180250.8|180160.8|180276.7|180186.7|180240.7|180150.7|11
1731945530000|2024-11-18 15:58:50|180253.1|180163.1|180248.4|180158.4|180255.4|180165.4|180247.8|180157.8|14
1731945540000|2024-11-18 15:59:00|180255.4|180165.4|180255.4|180165.4|180255.4|180165.4|180250.1|180160.1|16
1731945550000|2024-11-18 15:59:10|180256.8|180166.8|180252|180162|180256.8|180166.8|180250|180160|7
1731945560000|2024-11-18 15:59:20|180256.4|180166.4|180251.4|180161.4|180256.4|180166.4|180248|180158|11
1731945570000|2024-11-18 15:59:30|180253|180163|180253.7|180163.7|180254.7|180164.7|180246.1|180156.1|11
1731945580000|2024-11-18 15:59:40|180248.1|180158.1|180252.7|180162.7|180254.3|180164.3|180245.7|180155.7|11
1731945590000|2024-11-18 15:59:50|180254.7|180164.7|180253.2|180163.2|180260.4|180170.4|180251.7|180161.7|7
1731945600000|2024-11-18 16:00:00|180252.6|180162.6|180251.3|180161.3|180256.6|180166.6|180251.3|180161.3|8
1731945610000|2024-11-18 16:00:10|180254|180164|180295.7|180205.7|180307|180217|180249.6|180159.6|13
1731945630000|2024-11-18 16:00:30|180296.3|180206.3|180294.1|180204.1|180303.1|180206.3|180293|180170.8|8
1731945640000|2024-11-18 16:00:40|180295.1|180205.1|180339|180209|180343.7|180237|180295.1|180205.1|11
1731945650000|2024-11-18 16:00:50|180342.6|180212.6|180339|180209|180342.6|180212.6|180339|180209|4
1731945660000|2024-11-18 16:01:00|180335.7|180205.7|180332.3|180202.3|180335.7|180205.7|180331.6|180201.6|7
1731945670000|2024-11-18 16:01:10|180331.9|180201.9|180340.8|180210.8|180346.1|180216.1|180331.9|180201.9|14
1731945680000|2024-11-18 16:01:20|180343.8|180213.8|180325.2|180235.2|180343.8|180236.8|180317.5|180208.6|10
1731945690000|2024-11-18 16:01:30|180322.8|180232.8|180328.2|180238.2|180330.5|180240.5|180322.8|180232.8|9
1731945700000|2024-11-18 16:01:40|180330.5|180240.5|180303.8|180213.8|180330.5|180240.5|180294.3|180204.3|17
1731945710000|2024-11-18 16:01:50|180305.5|180215.5|180318.2|180228.2|180320.6|180230.6|180299|180209|14
1731945720000|2024-11-18 16:02:00|180319.6|180229.6|180323.2|180233.2|180325.9|180235.9|180319.6|180229.6|6
1731945730000|2024-11-18 16:02:10|180327.2|180237.2|180330.4|180240.4|180330.4|180240.4|180321.9|180231.9|9
1731945740000|2024-11-18 16:02:20|180324.4|180234.4|180346.3|180256.3|180346.3|180256.3|180321.8|180231.8|14
1731945750000|2024-11-18 16:02:30|180344.5|180254.5|180333.9|180203.9|180344.5|180254.5|180304.3|180197.1|13
1731945760000|2024-11-18 16:02:40|180335.8|180205.8|180341.7|180211.7|180342.7|180212.7|180332.4|180202.4|11
1731945770000|2024-11-18 16:02:50|180343|180213|180337.1|180207.1|180343|180213|180335.1|180205.1|7
1731945780000|2024-11-18 16:03:00|180339.8|180209.8|180289.4|180159.4|180339.8|180209.8|180283.1|180153.1|10
1731945790000|2024-11-18 16:03:10|180292.2|180162.2|180294.2|180164.2|180295.2|180165.2|180290.6|180160.6|8
1731945800000|2024-11-18 16:03:20|180294.5|180164.5|180307.3|180177.3|180307.3|180177.3|180294.5|180164.5|10
1731945810000|2024-11-18 16:03:30|180307.6|180177.6|180304.6|180174.6|180307.6|180177.6|180304.6|180174.6|3
1731945820000|2024-11-18 16:03:40|180304.3|180174.3|180290.4|180160.4|180304.9|180174.9|180290.4|180160.4|6
1731945830000|2024-11-18 16:03:50|180295.4|180165.4|180298.1|180168.1|180298.1|180168.1|180295.4|180165.4|5
1731945840000|2024-11-18 16:04:00|180298.4|180168.4|180294.1|180164.1|180299.8|180169.8|180290.8|180160.8|8
1731945850000|2024-11-18 16:04:10|180298.8|180168.8|180294.3|180164.3|180298.8|180168.8|180275.7|180145.7|10
1731945860000|2024-11-18 16:04:20|180297.6|180167.6|180294.9|180164.9|180301|180171|180283.5|180153.5|10
1731945870000|2024-11-18 16:04:30|180296.6|180166.6|180303.4|180173.4|180303.4|180173.4|180296.6|180166.6|12
1731945880000|2024-11-18 16:04:40|180303.1|180173.1|180289.8|180159.8|180303.1|180173.1|180289.5|180159.5|7
1731945890000|2024-11-18 16:04:50|180293.8|180163.8|180307.7|180177.7|180307.7|180177.7|180293.8|180163.8|11
1731945900000|2024-11-18 16:05:00|180308.7|180178.7|180315.9|180185.9|180323.1|180193.1|180304.3|180174.3|21
1731945910000|2024-11-18 16:05:10|180312.2|180182.2|180261.7|180171.7|180350.4|180220.4|180248.4|180158.4|20
1731945920000|2024-11-18 16:05:20|180272|180182|180268.1|180178.1|180272|180182|180257.3|180167.3|11
1731945930000|2024-11-18 16:05:30|180266.5|180176.5|180288.3|180158.3|180288.3|180176.5|180266.5|180148.7|14
1731945940000|2024-11-18 16:05:40|180292|180162|180297.4|180167.4|180307.4|180177.4|180292|180162|12
1731945950000|2024-11-18 16:05:50|180294|180164|180267.4|180137.4|180294|180164|180267.4|180137.4|11
1731945960000|2024-11-18 16:06:00|180266.7|180136.7|180262.4|180132.4|180268.9|180138.9|180252.4|180122.4|15
1731945970000|2024-11-18 16:06:10|180256|180126|180252.1|180122.1|180259.7|180129.7|180238.2|180108.2|18
1731945980000|2024-11-18 16:06:20|180247.4|180117.4|180252.2|180122.2|180255.5|180125.5|180240.9|180110.9|10
1731945990000|2024-11-18 16:06:30|180257.2|180127.2|180254.1|180124.1|180262.7|180132.7|180249.7|180119.7|17
1731946000000|2024-11-18 16:06:40|180253.4|180123.4|180248.3|180118.3|180253.4|180123.4|180248.3|180118.3|5
1731946010000|2024-11-18 16:06:50|180248|180118|180255.1|180125.1|180257.8|180127.8|180246.8|180116.8|10
1731946020000|2024-11-18 16:07:00|180249.1|180119.1|180255.8|180125.8|180255.8|180125.8|180245.5|180115.5|10
1731946030000|2024-11-18 16:07:10|180251.5|180121.5|180244|180114|180251.5|180121.5|180244|180114|13
1731946040000|2024-11-18 16:07:20|180243.7|180113.7|180248.6|180118.6|180253.6|180123.6|180242.5|180112.5|12
1731946050000|2024-11-18 16:07:30|180246.8|180116.8|180246.3|180116.3|180255.9|180125.9|180243.9|180113.9|12
1731946060000|2024-11-18 16:07:40|180246.6|180116.6|180214.4|180084.4|180246.6|180116.6|180209.4|180079.4|7
1731946070000|2024-11-18 16:07:50|180219.9|180089.9|180232.5|180102.5|180232.5|180102.5|180216.9|180086.9|22
1731946080000|2024-11-18 16:08:00|180237.2|180107.2|180218.4|180088.4|180237.2|180107.2|180218.4|180088.4|18
1731946090000|2024-11-18 16:08:10|180218.1|180088.1|180230.3|180100.3|180230.3|180100.3|180217.8|180087.8|9
1731946100000|2024-11-18 16:08:20|180230.9|180100.9|180230.6|180100.6|180233.6|180103.6|180222.9|180092.9|13
1731946110000|2024-11-18 16:08:30|180234.9|180104.9|180215.8|180085.8|180234.9|180104.9|180214.8|180084.8|13
1731946120000|2024-11-18 16:08:40|180218.8|180088.8|180214.3|180084.3|180227.6|180097.6|180214.3|180084.3|10
1731946130000|2024-11-18 16:08:50|180220.3|180090.3|180215.4|180085.4|180227.6|180097.6|180198.6|180068.6|21
1731946140000|2024-11-18 16:09:00|180213.8|180083.8|180205.9|180075.9|180213.8|180083.8|180198.6|180068.6|11
1731946150000|2024-11-18 16:09:10|180197.9|180067.9|180216.2|180086.2|180216.2|180086.2|180197.9|180067.9|9
1731946160000|2024-11-18 16:09:20|180210.9|180080.9|180214|180084|180215|180085|180201.6|180071.6|6
1731946170000|2024-11-18 16:09:30|180212.3|180082.3|180212.6|180082.6|180212.6|180082.6|180196.9|180066.9|9
1731946180000|2024-11-18 16:09:40|180208.9|180078.9|180210.4|180080.4|180223.7|180093.7|180208.9|180078.9|13
1731946190000|2024-11-18 16:09:50|180213|180083|180223.7|180093.7|180227|180097|180213|180083|9
1731946200000|2024-11-18 16:10:00|180227|180097|180205.7|180075.7|180227|180097|180194.3|180064.3|13
1731946210000|2024-11-18 16:10:10|180196.7|180066.7|180170.5|180040.5|180197|180067|180170.5|180040.5|14
1731946220000|2024-11-18 16:10:20|180174.9|180044.9|180168.8|180038.8|180174.9|180044.9|180158.9|180028.9|10
1731946230000|2024-11-18 16:10:30|180169.1|180039.1|180167.3|180037.3|180172.3|180042.3|180158.2|180028.2|13
1731946240000|2024-11-18 16:10:40|180165.7|180035.7|180168.7|180038.7|180168.7|180038.7|180154.3|180024.3|8
1731946250000|2024-11-18 16:10:50|180170.4|180040.4|180185.6|180055.6|180187.6|180057.6|180170.4|180040.4|10
1731946260000|2024-11-18 16:11:00|180179.9|180049.9|180203.7|180073.7|180203.7|180073.7|180179.6|180049.6|13
1731946270000|2024-11-18 16:11:10|180198.1|180068.1|180197.1|180067.1|180204.4|180074.4|180189.5|180059.5|5
1731946280000|2024-11-18 16:11:20|180199.1|180069.1|180209.1|180079.1|180209.1|180079.1|180199.1|180069.1|7
1731946290000|2024-11-18 16:11:30|180210.8|180080.8|180222.8|180092.8|180223.1|180093.1|180210.8|180080.8|17
1731946300000|2024-11-18 16:11:40|180218.4|180088.4|180219.1|180089.1|180229.1|180099.1|180214.1|180084.1|13
1731946310000|2024-11-18 16:11:50|180223.1|180093.1|180205.3|180075.3|180223.1|180093.1|180201.6|180071.6|14
1731946320000|2024-11-18 16:12:00|180197.3|180067.3|180167.6|180037.6|180205.3|180075.3|180160.7|180030.7|18
1731946330000|2024-11-18 16:12:10|180175.6|180045.6|180177|180047|180177|180047|180160.2|180030.2|19
1731946340000|2024-11-18 16:12:20|180178.2|180048.2|180164.6|180034.6|180181.5|180051.5|180160.2|180030.2|16
1731946350000|2024-11-18 16:12:30|180167.7|180037.7|180156.5|180026.5|180173.7|180043.7|180142.3|180012.3|22
1731946360000|2024-11-18 16:12:40|180143.1|180013.1|180153.7|180023.7|180160.8|180030.8|180143.1|180013.1|12
1731946370000|2024-11-18 16:12:50|180160.4|180030.4|180137.3|180007.3|180160.4|180030.4|180134.5|180004.5|12
1731946380000|2024-11-18 16:13:00|180132.3|180002.3|180133.7|180003.7|180144.8|180014.8|180132.3|180002.3|15
1731946390000|2024-11-18 16:13:10|180135.7|180005.7|180142.8|180012.8|180145.5|180015.5|180131.7|180001.7|14
1731946400000|2024-11-18 16:13:20|180136.4|180006.4|180143.4|180013.4|180152.4|180022.4|180136.4|180006.4|7
1731946410000|2024-11-18 16:13:30|180142.1|180012.1|180182.8|180052.8|180182.8|180052.8|180142.1|180012.1|17
1731946420000|2024-11-18 16:13:40|180178.5|180048.5|180178.8|180048.8|180183.8|180053.8|180177.5|180047.5|8
1731946430000|2024-11-18 16:13:50|180179.8|180049.8|180176.4|180046.4|180183.8|180053.8|180172.4|180042.4|11
1731946440000|2024-11-18 16:14:00|180178.1|180048.1|180183.8|180053.8|180183.8|180053.8|180177.4|180047.4|7
1731946450000|2024-11-18 16:14:10|180186.8|180056.8|180186.9|180056.9|180198.5|180068.5|180186.8|180056.8|8
1731946460000|2024-11-18 16:14:20|180189.5|180059.5|180190.2|180060.2|180190.2|180060.2|180184.5|180054.5|8
1731946470000|2024-11-18 16:14:30|180192.5|180062.5|180184.9|180054.9|180197.9|180067.9|180181.2|180051.2|6
1731946480000|2024-11-18 16:14:40|180187.9|180057.9|180216.1|180086.1|180219.1|180089.1|180187.9|180057.9|17
1731946490000|2024-11-18 16:14:50|180217.8|180087.8|180213.8|180083.8|180217.8|180087.8|180213.8|180083.8|3
1731946500000|2024-11-18 16:15:00|180218.8|180088.8|180212|180082|180234.1|180104.1|180212|180082|12
1731946510000|2024-11-18 16:15:10|180222.1|180092.1|180215.4|180085.4|180222.1|180092.1|180213.1|180083.1|7
1731946520000|2024-11-18 16:15:20|180219.8|180089.8|180220.5|180090.5|180225|180095|180210.6|180080.6|9
1731946530000|2024-11-18 16:15:30|180217.2|180087.2|180204.2|180074.2|180217.8|180087.8|180203.4|180073.4|12
1731946540000|2024-11-18 16:15:40|180196.9|180066.9|180191.9|180061.9|180196.9|180066.9|180176.1|180046.1|13
1731946550000|2024-11-18 16:15:50|180190.2|180060.2|180169.1|180039.1|180190.2|180060.2|180169.1|180039.1|9
1731946560000|2024-11-18 16:16:00|180172.1|180042.1|180168.5|180038.5|180183.1|180053.1|180164.1|180034.1|12
1731946570000|2024-11-18 16:16:10|180166.1|180036.1|180171.9|180041.9|180186.4|180056.4|180166.1|180036.1|15
1731946580000|2024-11-18 16:16:20|180178.6|180048.6|180188|180058|180190.3|180060.3|180178.6|180048.6|10
1731946590000|2024-11-18 16:16:30|180190.3|180060.3|180187.1|180057.1|180196.1|180066.1|180187.1|180057.1|7
1731946600000|2024-11-18 16:16:40|180189.1|180059.1|180210.6|180080.6|180210.6|180080.6|180189.1|180059.1|7
1731946610000|2024-11-18 16:16:50|180208.5|180078.5|180200.8|180070.8|180209.2|180079.2|180200.8|180070.8|5
1731946620000|2024-11-18 16:17:00|180197.1|180067.1|180214.3|180084.3|180217|180087|180197.1|180067.1|10
1731946630000|2024-11-18 16:17:10|180217.6|180087.6|180231.2|180101.2|180231.2|180101.2|180217.6|180087.6|6
1731946640000|2024-11-18 16:17:20|180233.9|180103.9|180256.5|180126.5|180263.2|180133.2|180233.9|180103.9|12
1731946650000|2024-11-18 16:17:30|180257.2|180127.2|180261.2|180131.2|180267.4|180137.4|180257.2|180127.2|11
1731946660000|2024-11-18 16:17:40|180257.5|180127.5|180258.3|180128.3|180261|180131|180253.3|180123.3|6
1731946670000|2024-11-18 16:17:50|180251.8|180121.8|180268.3|180138.3|180268.3|180138.3|180248.6|180118.6|16
1731946680000|2024-11-18 16:18:00|180265|180135|180267.6|180137.6|180270.9|180140.9|180265|180135|13
1731946690000|2024-11-18 16:18:10|180266.9|180136.9|180262|180132|180266.9|180136.9|180262|180132|7
1731946700000|2024-11-18 16:18:20|180263.5|180133.5|180264|180134|180266|180136|180262.5|180132.5|11
1731946710000|2024-11-18 16:18:30|180267.4|180137.4|180260.3|180130.3|180269.3|180139.3|180252|180122|10
1731946720000|2024-11-18 16:18:40|180262.5|180132.5|180267.7|180137.7|180269.2|180139.2|180262.5|180132.5|11
1731946730000|2024-11-18 16:18:50|180266.7|180136.7|180253.3|180123.3|180266.7|180136.7|180253.3|180123.3|7
1731946740000|2024-11-18 16:19:00|180248|180118|180214.1|180084.1|180248|180118|180212.8|180082.8|14
1731946750000|2024-11-18 16:19:10|180221.3|180091.3|180212.4|180082.4|180221.3|180091.3|180212.4|180082.4|13
1731946760000|2024-11-18 16:19:20|180210.1|180080.1|180210.4|180080.4|180211.1|180081.1|180204.8|180074.8|8
1731946770000|2024-11-18 16:19:30|180211.9|180081.9|180208.6|180078.6|180213.4|180083.4|180207.3|180077.3|8
1731946780000|2024-11-18 16:19:40|180210.4|180080.4|180206.4|180076.4|180212|180082|180195.3|180065.3|16
1731946790000|2024-11-18 16:19:50|180203.9|180073.9|180197|180067|180203.9|180073.9|180192.5|180062.5|7
1731946800000|2024-11-18 16:20:00|180191.3|180061.3|180197.6|180067.6|180202.5|180072.5|180191.3|180061.3|8
1731946810000|2024-11-18 16:20:10|180199.8|180069.8|180197.6|180067.6|180199.8|180069.8|180197.6|180067.6|2
1731946820000|2024-11-18 16:20:20|180199.3|180069.3|180197.6|180067.6|180200.5|180070.5|180197.6|180067.6|6
1731946830000|2024-11-18 16:20:30|180194.1|180064.1|180193.7|180063.7|180195|180065|180189.2|180059.2|4
1731946840000|2024-11-18 16:20:40|180191.1|180061.1|180191.8|180061.8|180197.5|180067.5|180190|180060|5
1731946850000|2024-11-18 16:20:50|180189.2|180059.2|180189.7|180059.7|180191.9|180061.9|180186.4|180056.4|5
1731946860000|2024-11-18 16:21:00|180198.5|180068.5|180240.3|180110.3|180242.9|180112.9|180198.5|180068.5|9
1731946870000|2024-11-18 16:21:10|180248.6|180118.6|180249|180119|180249.8|180119.8|180242.8|180112.8|12
1731946880000|2024-11-18 16:21:20|180253.1|180123.1|180270.7|180140.7|180280.7|180150.7|180253.1|180123.1|11
1731946890000|2024-11-18 16:21:30|180267.2|180137.2|180304.3|180174.3|180307.6|180177.6|180267.2|180137.2|10
1731946900000|2024-11-18 16:21:40|180308.8|180178.8|180301.7|180171.7|180313.1|180183.1|180301.7|180171.7|10
1731946910000|2024-11-18 16:21:50|180305.2|180175.2|180327.3|180197.3|180340.9|180210.9|180298.7|180168.7|16
1731946920000|2024-11-18 16:22:00|180330|180200|180357.4|180227.4|180357.4|180227.4|180330|180200|10
1731946930000|2024-11-18 16:22:10|180352.9|180222.9|180336.4|180206.4|180357.9|180227.9|180335.4|180205.4|10
1731946940000|2024-11-18 16:22:20|180344.9|180214.9|180341|180211|180355.7|180225.7|180341|180211|5
1731946950000|2024-11-18 16:22:30|180338.2|180208.2|180334.8|180204.8|180338.8|180208.8|180326.2|180196.2|12
1731946960000|2024-11-18 16:22:40|180332|180202|180337.3|180207.3|180340.5|180210.5|180329.5|180199.5|10
1731946970000|2024-11-18 16:22:50|180335|180205|180342.3|180212.3|180344.6|180214.6|180321.3|180191.3|8
1731946980000|2024-11-18 16:23:00|180339|180209|180326.7|180196.7|180340|180210|180326.7|180196.7|13
1731946990000|2024-11-18 16:23:10|180329|180199|180321.8|180191.8|180338.9|180208.9|180321.8|180191.8|9
1731947000000|2024-11-18 16:23:20|180319.8|180189.8|180302.5|180172.5|180319.8|180189.8|180297.7|180167.7|8
1731947010000|2024-11-18 16:23:30|180306.2|180176.2|180294.1|180164.1|180306.2|180176.2|180294.1|180164.1|4
1731947020000|2024-11-18 16:23:40|180292.6|180162.6|180297.2|180167.2|180297.2|180167.2|180290.1|180160.1|4
1731947030000|2024-11-18 16:23:50|180296.4|180166.4|180297.1|180167.1|180299.1|180169.1|180292.6|180162.6|6
1731947040000|2024-11-18 16:24:00|180301.1|180171.1|180300.6|180170.6|180301.1|180171.1|180297.8|180167.8|6
1731947050000|2024-11-18 16:24:10|180303.1|180173.1|180295.7|180165.7|180303.1|180173.1|180295.7|180165.7|9
1731947060000|2024-11-18 16:24:20|180305.2|180175.2|180272.9|180142.9|180305.2|180175.2|180272.9|180142.9|8
1731947070000|2024-11-18 16:24:30|180274.9|180144.9|180265.7|180135.7|180277.6|180147.6|180261|180131|6
1731947080000|2024-11-18 16:24:40|180266.9|180136.9|180264.9|180134.9|180266.9|180136.9|180253.2|180123.2|15
1731947090000|2024-11-18 16:24:50|180261.9|180131.9|180263.7|180133.7|180264.9|180134.9|180260.9|180130.9|7
1731947100000|2024-11-18 16:25:00|180261.7|180131.7|180276|180146|180276.1|180146.1|180260.4|180130.4|16
1731947110000|2024-11-18 16:25:10|180269.8|180139.8|180269|180139|180276.1|180146.1|180269|180139|4
1731947120000|2024-11-18 16:25:20|180270.8|180140.8|180280.8|180150.8|180282.5|180152.5|180270.8|180140.8|7
1731947130000|2024-11-18 16:25:30|180276.1|180146.1|180269.4|180139.4|180279.6|180149.6|180269.4|180139.4|6
1731947140000|2024-11-18 16:25:40|180271.6|180141.6|180278.7|180148.7|180278.7|180148.7|180270.9|180140.9|6
1731947150000|2024-11-18 16:25:50|180281.9|180151.9|180274.9|180144.9|180281.9|180151.9|180274.9|180144.9|3
1731947160000|2024-11-18 16:26:00|180277.4|180147.4|180274.7|180144.7|180277.4|180147.4|180274.7|180144.7|3
1731947170000|2024-11-18 16:26:10|180281.6|180151.6|180279.1|180149.1|180281.6|180151.6|180279.1|180149.1|2
1731947180000|2024-11-18 16:26:20|180281.6|180151.6|180284.5|180154.5|180295.5|180165.5|180272.2|180142.2|13
1731947190000|2024-11-18 16:26:30|180289.8|180159.8|180286.3|180156.3|180293.6|180163.6|180286.1|180156.1|9
1731947200000|2024-11-18 16:26:40|180290.3|180160.3|180295.6|180165.6|180303.6|180173.6|180290.3|180160.3|14
1731947210000|2024-11-18 16:26:50|180297.1|180167.1|180287.8|180157.8|180297.1|180167.1|180279.6|180149.6|4
1731947220000|2024-11-18 16:27:00|180284.1|180154.1|180277.3|180147.3|180286.1|180156.1|180277.3|180147.3|6
1731947230000|2024-11-18 16:27:10|180281.8|180151.8|180276.5|180146.5|180285.6|180155.6|180272.5|180142.5|8
1731947240000|2024-11-18 16:27:20|180282.7|180152.7|180299.1|180169.1|180299.1|180169.1|180282.7|180152.7|6
1731947250000|2024-11-18 16:27:30|180337.4|180207.4|180330.4|180200.4|180340.7|180210.7|180328.9|180198.9|12
1731947260000|2024-11-18 16:27:40|180323.6|180193.6|180330.4|180200.4|180330.4|180200.4|180323.6|180193.6|6
1731947270000|2024-11-18 16:27:50|180337.1|180207.1|180341.1|180211.1|180343.5|180213.5|180331.5|180201.5|17
1731947280000|2024-11-18 16:28:00|180343.3|180213.3|180342.2|180212.2|180346.9|180216.9|180338.2|180208.2|10
1731947290000|2024-11-18 16:28:10|180347.7|180217.7|180347.7|180217.7|180347.7|180217.7|180347.7|180217.7|1
1731947300000|2024-11-18 16:28:20|180345.4|180215.4|180340.4|180210.4|180345.4|180215.4|180340.4|180210.4|3
1731947310000|2024-11-18 16:28:30|180345.7|180215.7|180345.4|180215.4|180352.4|180222.4|180343.7|180213.7|8
1731947320000|2024-11-18 16:28:40|180341.4|180211.4|180361.9|180231.9|180372.5|180242.5|180341.4|180211.4|15
1731947330000|2024-11-18 16:28:50|180363.4|180233.4|180362.4|180232.4|180368.4|180238.4|180361.4|180231.4|8
1731947340000|2024-11-18 16:29:00|180360.9|180230.9|180362.2|180232.2|180362.7|180232.7|180356.7|180226.7|6
1731947350000|2024-11-18 16:29:10|180357.2|180227.2|180360.7|180230.7|180360.7|180230.7|180346.5|180216.5|14
1731947360000|2024-11-18 16:29:20|180357.7|180227.7|180365.2|180235.2|180365.2|180235.2|180357.7|180227.7|7
1731947370000|2024-11-18 16:29:30|180362.7|180232.7|180352.9|180222.9|180362.7|180232.7|180352.9|180222.9|5
1731947380000|2024-11-18 16:29:40|180356.9|180226.9|180364.4|180234.4|180364.4|180234.4|180351.6|180221.6|17
1731947390000|2024-11-18 16:29:50|180362.2|180232.2|180349.4|180219.4|180362.2|180232.2|180346.9|180216.9|5
1731947400000|2024-11-18 16:30:00|180354.6|180224.6|180313.9|180183.9|180364.7|180234.7|180305.4|180175.4|14
1731947410000|2024-11-18 16:30:10|180316.2|180186.2|180340.5|180210.5|180340.5|180210.5|180316.2|180186.2|11
1731947420000|2024-11-18 16:30:20|180332.9|180202.9|180328.3|180198.3|180339.2|180209.2|180327.5|180197.5|9
1731947430000|2024-11-18 16:30:30|180341.3|180211.3|180284.3|180154.3|180341.3|180211.3|180273.8|180143.8|21
1731947440000|2024-11-18 16:30:40|180281|180151|180279|180149|180292.2|180162.2|180276.3|180146.3|18
1731947450000|2024-11-18 16:30:50|180282.5|180152.5|180286.8|180156.8|180287.3|180157.3|180277.3|180147.3|15
1731947460000|2024-11-18 16:31:00|180279.8|180149.8|180286|180156|180287.5|180157.5|180277.5|180147.5|12
1731947470000|2024-11-18 16:31:10|180286.7|180156.7|180285.5|180155.5|180289.8|180159.8|180284.5|180154.5|14
1731947480000|2024-11-18 16:31:20|180287|180157|180282.1|180152.1|180290.8|180160.8|180280.3|180150.3|11
1731947490000|2024-11-18 16:31:30|180284.8|180154.8|180275.9|180145.9|180289.1|180159.1|180274.6|180144.6|14
1731947500000|2024-11-18 16:31:40|180273.6|180143.6|180261|180131|180275.9|180145.9|180257.7|180127.7|13
1731947510000|2024-11-18 16:31:50|180272.7|180142.7|180265.4|180135.4|180272.7|180142.7|180254.4|180124.4|14
1731947520000|2024-11-18 16:32:00|180262.5|180132.5|180276.4|180146.4|180283.9|180153.9|180262.5|180132.5|20
1731947530000|2024-11-18 16:32:10|180278.4|180148.4|180278.1|180148.1|180278.4|180148.4|180274.6|180144.6|4
1731947540000|2024-11-18 16:32:20|180280.9|180150.9|180286.7|180156.7|180287.2|180157.2|180273.1|180143.1|5
1731947550000|2024-11-18 16:32:30|180284|180154|180281.1|180151.1|180284|180154|180260.7|180130.7|10
1731947560000|2024-11-18 16:32:40|180279|180149|180288|180158|180291.2|180161.2|180275.8|180145.8|16
1731947570000|2024-11-18 16:32:50|180285|180155|180283.5|180153.5|180289.3|180159.3|180282.2|180152.2|9
1731947580000|2024-11-18 16:33:00|180277.3|180147.3|180270.3|180140.3|180277.3|180147.3|180259.6|180129.6|19
1731947590000|2024-11-18 16:33:10|180266.1|180136.1|180260.3|180130.3|180267.8|180137.8|180258.3|180128.3|8
1731947600000|2024-11-18 16:33:20|180262.9|180132.9|180275.4|180145.4|180277.9|180147.9|180262.9|180132.9|5
1731947610000|2024-11-18 16:33:30|180278.9|180148.9|180282.8|180152.8|180287.5|180157.5|180275.9|180145.9|17
1731947620000|2024-11-18 16:33:40|180280.1|180150.1|180278.4|180148.4|180280.9|180150.9|180261.5|180131.5|7
1731947630000|2024-11-18 16:33:50|180281.7|180151.7|180290.7|180160.7|180293.5|180163.5|180281.4|180151.4|12
1731947640000|2024-11-18 16:34:00|180294.7|180164.7|180267.8|180137.8|180296|180166|180258.3|180128.3|12
1731947650000|2024-11-18 16:34:10|180265.6|180135.6|180265.6|180135.6|180265.6|180135.6|180265.6|180135.6|1
1731947660000|2024-11-18 16:34:20|180259.8|180129.8|180266.3|180136.3|180266.3|180136.3|180259.8|180129.8|2
1731947670000|2024-11-18 16:34:30|180261.6|180131.6|180252.4|180122.4|180261.6|180131.6|180242.7|180112.7|14
1731947680000|2024-11-18 16:34:40|180256.4|180126.4|180248.8|180118.8|180258.6|180128.6|180242.9|180112.9|11
1731947690000|2024-11-18 16:34:50|180245.8|180115.8|180221.6|180091.6|180245.8|180115.8|180212.6|180082.6|18
1731947700000|2024-11-18 16:35:00|180214.6|180084.6|180209.7|180079.7|180218.6|180088.6|180204.2|180074.2|17
1731947710000|2024-11-18 16:35:10|180212.4|180082.4|180214.9|180084.9|180214.9|180084.9|180212.4|180082.4|2
1731947720000|2024-11-18 16:35:20|180218.4|180088.4|180220.6|180090.6|180222.9|180092.9|180216.1|180086.1|7
1731947730000|2024-11-18 16:35:30|180220.1|180090.1|180223.1|180093.1|180225.4|180095.4|180209.6|180079.6|9
1731947740000|2024-11-18 16:35:40|180229.2|180099.2|180226.8|180096.8|180231.4|180101.4|180226.2|180096.2|5
1731947750000|2024-11-18 16:35:50|180229.8|180099.8|180231.3|180101.3|180231.3|180101.3|180229.8|180099.8|2
1731947760000|2024-11-18 16:36:00|180217.6|180087.6|180229.6|180099.6|180232.1|180102.1|180217.6|180087.6|17
1731947770000|2024-11-18 16:36:10|180227.6|180097.6|180219.8|180089.8|180228.6|180098.6|180207.5|180077.5|10
1731947780000|2024-11-18 16:36:20|180216.8|180086.8|180215.5|180085.5|180216.8|180086.8|180212.8|180082.8|3
1731947790000|2024-11-18 16:36:30|180208.5|180078.5|180205.7|180075.7|180218.5|180088.5|180205.7|180075.7|18
1731947800000|2024-11-18 16:36:40|180209.6|180079.6|180197.9|180067.9|180222.7|180092.7|180190.4|180060.4|24
1731947810000|2024-11-18 16:36:50|180203.4|180073.4|180211.4|180081.4|180213.6|180083.6|180203.4|180073.4|6
1731947820000|2024-11-18 16:37:00|180215.4|180085.4|180214.5|180084.5|180221|180091|180210.8|180080.8|12
1731947830000|2024-11-18 16:37:10|180218.3|180088.3|180212|180082|180218.3|180088.3|180212|180082|3
1731947840000|2024-11-18 16:37:20|180208.8|180078.8|180207.5|180077.5|180208.8|180078.8|180203.5|180073.5|3
1731947850000|2024-11-18 16:37:30|180204.5|180074.5|180215.8|180085.8|180215.8|180085.8|180204.5|180074.5|6
1731947860000|2024-11-18 16:37:40|180219|180089|180193.7|180063.7|180219|180089|180177.5|180047.5|15
1731947870000|2024-11-18 16:37:50|180191.2|180061.2|180191.2|180061.2|180191.2|180061.2|180191.2|180061.2|1
1731947880000|2024-11-18 16:38:00|180196.4|180066.4|180196.7|180066.7|180197|180067|180193.7|180063.7|5
1731947890000|2024-11-18 16:38:10|180194|180064|180187.1|180057.1|180194|180064|180181.6|180051.6|12
1731947900000|2024-11-18 16:38:20|180196.1|180066.1|180164.2|180034.2|180196.1|180066.1|180161.2|180031.2|20
1731947910000|2024-11-18 16:38:30|180169.5|180039.5|180177.5|180047.5|180181|180051|180164.7|180034.7|10
1731947920000|2024-11-18 16:38:40|180174|180044|180173.8|180043.8|180182.6|180052.6|180173.8|180043.8|6
1731947930000|2024-11-18 16:38:50|180175.8|180045.8|180195.7|180065.7|180195.7|180065.7|180174.6|180044.6|7
1731947940000|2024-11-18 16:39:00|180192.5|180062.5|180189.8|180059.8|180194.4|180064.4|180187.8|180057.8|7
1731947950000|2024-11-18 16:39:10|180189.1|180059.1|180201.7|180071.7|180209|180079|180189.1|180059.1|7
1731947960000|2024-11-18 16:39:20|180198.5|180068.5|180210.8|180080.8|180213.7|180083.7|180198.5|180068.5|5
1731947970000|2024-11-18 16:39:30|180208|180078|180201|180071|180222.9|180092.9|180199.5|180069.5|8
1731947980000|2024-11-18 16:39:40|180203.8|180073.8|180204.3|180074.3|180207.3|180077.3|180199.3|180069.3|6
1731947990000|2024-11-18 16:39:50|180199.8|180069.8|180199.8|180069.8|180202.6|180072.6|180197.3|180067.3|4
1731948000000|2024-11-18 16:40:00|180197.7|180067.7|180181.4|180051.4|180197.7|180067.7|180174.1|180044.1|11
1731948020000|2024-11-18 16:40:20|180184.6|180054.6|180163.3|180033.3|180184.6|180054.6|180163.3|180033.3|10
1731948030000|2024-11-18 16:40:30|180165.5|180035.5|180161|180031|180165.5|180035.5|180156.8|180026.8|15
1731948040000|2024-11-18 16:40:40|180155.5|180025.5|180159.7|180029.7|180162.2|180032.2|180155.5|180025.5|5
1731948050000|2024-11-18 16:40:50|180157|180027|180159|180029|180161.2|180031.2|180157|180027|3
1731948060000|2024-11-18 16:41:00|180162.5|180032.5|180118.3|179988.3|180162.6|180032.6|180118.3|179988.3|7
1731948070000|2024-11-18 16:41:10|180126.8|179996.8|180141.1|180011.1|180141.9|180011.9|180118.7|179988.7|23
1731948080000|2024-11-18 16:41:20|180130.7|180000.7|180133.2|180003.2|180138.3|180008.3|180127.5|179997.5|9
1731948090000|2024-11-18 16:41:30|180136.5|180006.5|180146|180016|180146|180016|180129.5|179999.5|11
1731948100000|2024-11-18 16:41:40|180141.8|180011.8|180131.4|180001.4|180141.8|180011.8|180129.9|179999.9|9
1731948110000|2024-11-18 16:41:50|180138.2|180008.2|180133.4|180003.4|180138.2|180008.2|180129.2|179999.2|11
1731948120000|2024-11-18 16:42:00|180135.1|180005.1|180140.1|180010.1|180141.1|180011.1|180132.8|180002.8|6
1731948130000|2024-11-18 16:42:10|180137.6|180007.6|180135.3|180005.3|180140.6|180010.6|180129.3|179999.3|10
1731948140000|2024-11-18 16:42:20|180137.7|180007.7|180134.2|180004.2|180148.4|180018.4|180132.5|180002.5|15
1731948150000|2024-11-18 16:42:30|180131.7|180001.7|180127.7|179997.7|180137.9|180007.9|180127.7|179997.7|7
1731948160000|2024-11-18 16:42:40|180125|179995|180139.4|180009.4|180145.6|180015.6|180124.5|179994.5|16
1731948170000|2024-11-18 16:42:50|180129.1|179999.1|180133.1|180003.1|180135.9|180005.9|180128.1|179998.1|11
1731948180000|2024-11-18 16:43:00|180136.3|180006.3|180143.8|180013.8|180146.1|180016.1|180136.3|180006.3|9
1731948190000|2024-11-18 16:43:10|180140.3|180010.3|180153.9|180023.9|180154.2|180024.2|180140.3|180010.3|9
1731948200000|2024-11-18 16:43:20|180156.7|180026.7|180174.3|180044.3|180176.8|180046.8|180146.2|180016.2|12
1731948210000|2024-11-18 16:43:30|180178.3|180048.3|180162.8|180032.8|180178.3|180048.3|180160.8|180030.8|9
1731948220000|2024-11-18 16:43:40|180158.8|180028.8|180163.8|180033.8|180165.8|180035.8|180158.8|180028.8|6
1731948230000|2024-11-18 16:43:50|180157.8|180027.8|180161.8|180031.8|180164.8|180034.8|180157.8|180027.8|4
1731948240000|2024-11-18 16:44:00|180157.8|180027.8|180153|180023|180157.8|180027.8|180153|180023|3
1731948250000|2024-11-18 16:44:10|180150.4|180020.4|180135.6|180005.6|180150.4|180020.4|180135.6|180005.6|13
1731948260000|2024-11-18 16:44:20|180133.6|180003.6|180129.6|179999.6|180133.6|180003.6|180129.6|179999.6|3
1731948270000|2024-11-18 16:44:30|180123.5|179993.5|180140|180010|180140|180010|180119.2|179989.2|9
1731948280000|2024-11-18 16:44:40|180137.5|180007.5|180137.5|180007.5|180137.5|180007.5|180137.5|180007.5|1
1731948290000|2024-11-18 16:44:50|180141.2|180011.2|180157.7|180027.7|180157.7|180027.7|180141.2|180011.2|4
1731948300000|2024-11-18 16:45:00|180162.3|180032.3|180158.3|180028.3|180166.7|180036.7|180158.2|180028.2|12
1731948310000|2024-11-18 16:45:10|180178.2|180048.2|180158|180028|180178.2|180048.2|180158|180028|8
1731948320000|2024-11-18 16:45:20|180162.3|180032.3|180173.4|180043.4|180173.5|180043.5|180159.5|180029.5|13
1731948330000|2024-11-18 16:45:30|180162.6|180032.6|180166.6|180036.6|180168.6|180038.6|180162.6|180032.6|4
1731948340000|2024-11-18 16:45:40|180163.9|180033.9|180182.8|180052.8|180182.8|180052.8|180163.1|180033.1|13
1731948350000|2024-11-18 16:45:50|180182.1|180052.1|180176.9|180046.9|180182.1|180052.1|180168.6|180038.6|9
1731948360000|2024-11-18 16:46:00|180180.2|180050.2|180195.9|180065.9|180199.9|180069.9|180178.7|180048.7|14
1731948370000|2024-11-18 16:46:10|180191.4|180061.4|180177.5|180047.5|180200.3|180070.3|180177.5|180047.5|12
1731948380000|2024-11-18 16:46:20|180180.6|180050.6|180183.3|180053.3|180183.3|180053.3|180172.3|180042.3|17
1731948390000|2024-11-18 16:46:30|180179.8|180049.8|180180.3|180050.3|180184.5|180054.5|180175.5|180045.5|8
1731948400000|2024-11-18 16:46:40|180183.5|180053.5|180181.3|180051.3|180183.5|180053.5|180181.3|180051.3|2
1731948410000|2024-11-18 16:46:50|180173.5|180043.5|180171.2|180041.2|180190.1|180060.1|180171.2|180041.2|11
1731948420000|2024-11-18 16:47:00|180167.3|180037.3|180124.1|179994.1|180167.3|180037.3|180112.9|179982.9|18
1731948430000|2024-11-18 16:47:10|180126.4|179996.4|180105.4|179975.4|180126.4|179996.4|180099.9|179969.9|14
1731948440000|2024-11-18 16:47:20|180109.1|179979.1|180109.1|179979.1|180109.9|179979.9|180102.4|179972.4|12
1731948450000|2024-11-18 16:47:30|180106.4|179976.4|180109|179979|180114|179984|180105.9|179975.9|11
1731948460000|2024-11-18 16:47:40|180106.3|179976.3|180108.3|179978.3|180111.5|179981.5|180106.3|179976.3|9
1731948470000|2024-11-18 16:47:50|180105.8|179975.8|180103.8|179973.8|180111.7|179981.7|180103.5|179973.5|14
1731948480000|2024-11-18 16:48:00|180106.6|179976.6|180109.2|179979.2|180109.2|179979.2|180104.2|179974.2|7
1731948490000|2024-11-18 16:48:10|180108.4|179978.4|180105.4|179975.4|180108.4|179978.4|180102.7|179972.7|4
1731948500000|2024-11-18 16:48:20|180107.4|179977.4|180109.2|179979.2|180117.8|179987.8|180105.4|179975.4|6
1731948510000|2024-11-18 16:48:30|180111.4|179981.4|180110.8|179980.8|180112.6|179982.6|180110.8|179980.8|11
1731948520000|2024-11-18 16:48:40|180113.6|179983.6|180103.6|179973.6|180113.6|179983.6|180103.6|179973.6|11
1731948530000|2024-11-18 16:48:50|180102.8|179972.8|180105.1|179975.1|180107.3|179977.3|180101.6|179971.6|7
1731948540000|2024-11-18 16:49:00|180102.6|179972.6|180101.1|179971.1|180104.8|179974.8|180099|179969|5
1731948550000|2024-11-18 16:49:10|180098.3|179968.3|180103|179973|180103|179973|180098.3|179968.3|6
1731948560000|2024-11-18 16:49:20|180099.8|179969.8|180113.6|179983.6|180115.3|179985.3|180099.3|179969.3|10
1731948570000|2024-11-18 16:49:30|180107.8|179977.8|180112.1|179982.1|180113.8|179983.8|180107.1|179977.1|15
1731948580000|2024-11-18 16:49:40|180114.6|179984.6|180118.4|179988.4|180121.9|179991.9|180109.3|179979.3|18
1731948590000|2024-11-18 16:49:50|180116.1|179986.1|180113.1|179983.1|180116.7|179986.7|180113.1|179983.1|6
1731948600000|2024-11-18 16:50:00|180109.6|179979.6|180105.1|179975.1|180110.1|179980.1|180101.9|179971.9|12
1731948610000|2024-11-18 16:50:10|180101.9|179971.9|180106.6|179976.6|180106.6|179976.6|180101.9|179971.9|4
1731948620000|2024-11-18 16:50:20|180107.1|179977.1|180107.8|179977.8|180113.9|179983.9|180103.9|179973.9|7
1731948630000|2024-11-18 16:50:30|180105.1|179975.1|180099.8|179969.8|180106.4|179976.4|180098.6|179968.6|10
1731948640000|2024-11-18 16:50:40|180101.6|179971.6|180100.6|179970.6|180104.1|179974.1|180097.3|179967.3|14
1731948650000|2024-11-18 16:50:50|180103.8|179973.8|180105.1|179975.1|180113.1|179983.1|180101.8|179971.8|17
1731948660000|2024-11-18 16:51:00|180107.1|179977.1|180108.9|179978.9|180115.8|179985.8|180102.4|179972.4|19
1731948670000|2024-11-18 16:51:10|180106.3|179976.3|180105.1|179975.1|180111.3|179981.3|180104.1|179974.1|18
1731948680000|2024-11-18 16:51:20|180107.1|179977.1|180112.3|179982.3|180113.5|179983.5|180102.1|179972.1|19
1731948690000|2024-11-18 16:51:30|180113|179983|180113.6|179983.6|180118.6|179988.6|180111.1|179981.1|20
1731948700000|2024-11-18 16:51:40|180117.1|179987.1|180112.9|179982.9|180118.9|179988.9|180108.1|179978.1|11
1731948710000|2024-11-18 16:51:50|180115.6|179985.6|180108.9|179978.9|180115.6|179985.6|180107.9|179977.9|12
1731948720000|2024-11-18 16:52:00|180105.9|179975.9|180116.4|179986.4|180116.6|179986.6|180105.9|179975.9|12
1731948730000|2024-11-18 16:52:10|180113.9|179983.9|180107.9|179977.9|180121.1|179991.1|180103.1|179973.1|17
1731948740000|2024-11-18 16:52:20|180109.7|179979.7|180104.2|179974.2|180111.7|179981.7|180102.7|179972.7|12
1731948750000|2024-11-18 16:52:30|180101.8|179971.8|180110|179980|180110|179980|180099|179969|15
1731948760000|2024-11-18 16:52:40|180110.5|179980.5|180106|179976|180115.1|179985.1|180102.5|179972.5|13
1731948770000|2024-11-18 16:52:50|180103.6|179973.6|180103|179973|180105.8|179975.8|180102.8|179972.8|8
1731948780000|2024-11-18 16:53:00|180104.7|179974.7|180096.5|179966.5|180110.5|179980.5|180096.5|179966.5|8
1731948790000|2024-11-18 16:53:10|180093.5|179963.5|180058.1|179928.1|180093.5|179963.5|180058.1|179928.1|6
1731948800000|2024-11-18 16:53:20|180061.1|179931.1|180047.1|179917.1|180061.1|179931.1|180047.1|179917.1|9
1731948810000|2024-11-18 16:53:30|180044.1|179914.1|180004.6|179874.6|180048.6|179918.6|180000.4|179870.4|23
1731948820000|2024-11-18 16:53:40|180007.4|179877.4|179957.3|179827.3|180010.1|179880.1|179957.3|179827.3|15
1731948830000|2024-11-18 16:53:50|179954.7|179824.7|179920.7|179790.7|179956.7|179826.7|179914|179784|18
1731948840000|2024-11-18 16:54:00|179912.5|179782.5|179920.7|179790.7|179920.7|179790.7|179912.5|179782.5|3
1731948850000|2024-11-18 16:54:10|179916.7|179786.7|179909.7|179779.7|179916.7|179786.7|179909.7|179779.7|7
1731948860000|2024-11-18 16:54:20|179915.2|179785.2|179869.6|179739.6|179918.2|179788.2|179863.5|179733.5|10
1731948870000|2024-11-18 16:54:30|179869.7|179739.7|179861.1|179731.1|179869.7|179739.7|179861.1|179731.1|3
1731948890000|2024-11-18 16:54:50|179847.4|179717.4|179840.8|179710.8|179847.4|179717.4|179830.2|179700.2|7
1731948910000|2024-11-18 16:55:10|179838.4|179708.4|179816.2|179686.2|179838.4|179708.4|179816.2|179686.2|3
1731948920000|2024-11-18 16:55:20|179798.2|179668.2|179802|179672|179802.8|179672.8|179796.1|179666.1|8
1731948930000|2024-11-18 16:55:30|179807.6|179677.6|179807.6|179677.6|179807.6|179677.6|179804.4|179674.4|6
1731948940000|2024-11-18 16:55:40|179786|179656|179791.5|179661.5|179791.5|179661.5|179786|179656|2
1731948950000|2024-11-18 16:55:50|179796|179666|179807.4|179677.4|179813.7|179683.7|179796|179666|6
1731948960000|2024-11-18 16:56:00|179810|179680|179804.3|179674.3|179810|179680|179800.1|179670.1|11
1731948970000|2024-11-18 16:56:10|179805.1|179675.1|179805.1|179675.1|179805.1|179675.1|179800.3|179670.3|9
1731948980000|2024-11-18 16:56:20|179801.6|179671.6|179803.8|179673.8|179805.1|179675.1|179801.6|179671.6|4
1731948990000|2024-11-18 16:56:30|179800.6|179670.6|179800.2|179670.2|179805.1|179675.1|179794.7|179664.7|13
1731949000000|2024-11-18 16:56:40|179798.2|179668.2|179785.9|179655.9|179802.7|179672.7|179776.2|179646.2|14
1731949010000|2024-11-18 16:56:50|179783.1|179653.1|179810.2|179680.2|179816.5|179686.5|179777.6|179647.6|18
1731949020000|2024-11-18 16:57:00|179808|179678|179808|179678|179808|179678|179808|179678|1
1731949030000|2024-11-18 16:57:10|179805.7|179675.7|179806.6|179676.6|179806.6|179676.6|179800.5|179670.5|3
1731949040000|2024-11-18 16:57:20|179809.1|179679.1|179809.1|179679.1|179815.3|179685.3|179809.1|179679.1|3
1731949050000|2024-11-18 16:57:30|179826.8|179696.8|179824.9|179694.9|179838.5|179708.5|179824.9|179694.9|4
1731949060000|2024-11-18 16:57:40|179827.7|179697.7|179865|179735|179865|179735|179827.7|179697.7|9
1731949070000|2024-11-18 16:57:50|179858.8|179728.8|179855.6|179725.6|179858.8|179728.8|179855.6|179725.6|2
1731949080000|2024-11-18 16:58:00|179852.5|179722.5|179825.1|179695.1|179852.5|179722.5|179825.1|179695.1|8
1731949090000|2024-11-18 16:58:10|179822.6|179692.6|179816.4|179686.4|179822.6|179692.6|179816.4|179686.4|4
1731949100000|2024-11-18 16:58:20|179819.5|179689.5|179816.4|179686.4|179819.5|179689.5|179812.2|179682.2|6
1731949110000|2024-11-18 16:58:30|179813.3|179683.3|179810.1|179680.1|179813.3|179683.3|179807.1|179677.1|3
1731949120000|2024-11-18 16:58:40|179814.3|179684.3|179819.2|179689.2|179819.2|179689.2|179807.8|179677.8|5
1731949130000|2024-11-18 16:58:50|179816.4|179686.4|179816.4|179686.4|179816.4|179686.4|179816.4|179686.4|1
1731949140000|2024-11-18 16:59:00|179816.5|179686.5|179816.5|179686.5|179816.5|179686.5|179816.5|179686.5|1
1731949150000|2024-11-18 16:59:10|179814|179684|179814|179684|179814|179684|179814|179684|1
1731949160000|2024-11-18 16:59:20|179811.7|179681.7|179789.1|179659.1|179811.7|179681.7|179772.9|179642.9|13
1731949170000|2024-11-18 16:59:30|179781.9|179651.9|179798.1|179668.1|179801.4|179671.4|179781.9|179651.9|7
1731949180000|2024-11-18 16:59:40|179788|179658|179787.2|179657.2|179790.4|179660.4|179787.2|179657.2|3
1731949190000|2024-11-18 16:59:50|179783.7|179653.7|179792.2|179662.2|179799.8|179669.8|179783.7|179653.7|19
1731949200000|2024-11-18 17:00:00|179788.9|179658.9|179792|179662|179796.4|179666.4|179760.7|179630.7|20
1731949210000|2024-11-18 17:00:10|179789.3|179659.3|179791.9|179661.9|179794.5|179664.5|179789.3|179659.3|19
1731949220000|2024-11-18 17:00:20|179794.9|179664.9|179775.7|179645.7|179806.2|179676.2|179775.7|179645.7|19
1731949230000|2024-11-18 17:00:30|179777.5|179647.5|179778.7|179648.7|179785.2|179655.2|179776.7|179646.7|7
1731949240000|2024-11-18 17:00:40|179780.5|179650.5|179782.5|179652.5|179792.4|179662.4|179779|179649|10
1731949250000|2024-11-18 17:00:50|179779.9|179649.9|179775.4|179645.4|179779.9|179649.9|179769.9|179639.9|8
1731949260000|2024-11-18 17:01:00|179777.7|179647.7|179796.9|179666.9|179800.9|179670.9|179770.6|179640.6|15
1731949270000|2024-11-18 17:01:10|179794.4|179664.4|179795.1|179665.1|179796.4|179666.4|179792.6|179662.6|6
1731949280000|2024-11-18 17:01:20|179798.2|179668.2|179796|179666|179801.2|179671.2|179792.9|179662.9|11
1731949290000|2024-11-18 17:01:30|179793.3|179663.3|179826.3|179696.3|179826.3|179696.3|179793.3|179663.3|14
1731949300000|2024-11-18 17:01:40|179823.3|179693.3|179823.8|179693.8|179826.6|179696.6|179821.8|179691.8|6
1731949310000|2024-11-18 17:01:50|179826.8|179696.8|179828.2|179698.2|179840.9|179710.9|179825.9|179695.9|12
1731949320000|2024-11-18 17:02:00|179826.6|179696.6|179798.9|179668.9|179832|179702|179794.9|179664.9|16
1731949330000|2024-11-18 17:02:10|179801.4|179671.4|179782.2|179652.2|179801.4|179671.4|179773|179643|17
1731949340000|2024-11-18 17:02:20|179785|179655|179778|179648|179785|179655|179778|179648|6
1731949350000|2024-11-18 17:02:30|179781.9|179651.9|179769|179639|179781.9|179651.9|179769|179639|14
1731949360000|2024-11-18 17:02:40|179722.2|179592.2|179727.8|179597.8|179732.1|179602.1|179722.2|179592.2|15
1731949370000|2024-11-18 17:02:50|179725|179595|179729|179599|179729|179599|179725|179595|6
1731949380000|2024-11-18 17:03:00|179725|179595|179734|179604|179736|179606|179723.3|179593.3|10
1731949390000|2024-11-18 17:03:10|179736.4|179606.4|179726.4|179596.4|179739.4|179609.4|179725.4|179595.4|17
1731949400000|2024-11-18 17:03:20|179730.9|179600.9|179736.9|179606.9|179737.9|179607.9|179728.9|179598.9|7
1731949410000|2024-11-18 17:03:30|179726.9|179596.9|179751.9|179621.9|179751.9|179621.9|179726.9|179596.9|12
1731949420000|2024-11-18 17:03:40|179749.9|179619.9|179789.8|179659.8|179789.8|179659.8|179743.2|179613.2|9
1731949430000|2024-11-18 17:03:50|179793.1|179663.1|179801.4|179671.4|179802.9|179672.9|179791.8|179661.8|15
1731949440000|2024-11-18 17:04:00|179803.7|179673.7|179801.9|179671.9|179803.7|179673.7|179799.7|179669.7|3
1731949450000|2024-11-18 17:04:10|179804.4|179674.4|179811.7|179681.7|179811.7|179681.7|179804.4|179674.4|5
1731949460000|2024-11-18 17:04:20|179805|179675|179786.3|179656.3|179805|179675|179781|179651|10
1731949470000|2024-11-18 17:04:30|179783.3|179653.3|179749.8|179619.8|179783.3|179653.3|179736.1|179606.1|8
1731949480000|2024-11-18 17:04:40|179757.2|179627.2|179789.6|179659.6|179796|179666|179757.2|179627.2|21
1731949490000|2024-11-18 17:04:50|179792.1|179662.1|179789.4|179659.4|179793.1|179663.1|179785.6|179655.6|9
1731949500000|2024-11-18 17:05:00|179785.1|179655.1|179785.4|179655.4|179790.1|179660.1|179785.1|179655.1|6
1731949510000|2024-11-18 17:05:10|179783.4|179653.4|179774.8|179644.8|179784.7|179654.7|179772|179642|17
1731949520000|2024-11-18 17:05:20|179779.7|179649.7|179784.5|179654.5|179784.5|179654.5|179776.3|179646.3|6
1731949530000|2024-11-18 17:05:30|179787.2|179657.2|179806.3|179676.3|179807.8|179677.8|179787.2|179657.2|11
1731949540000|2024-11-18 17:05:40|179802.3|179672.3|179803.3|179673.3|179803.3|179673.3|179794.8|179664.8|9
1731949550000|2024-11-18 17:05:50|179793.9|179663.9|179821.4|179691.4|179821.4|179691.4|179793.9|179663.9|11
1731949560000|2024-11-18 17:06:00|179824.1|179694.1|179823.9|179693.9|179824.1|179694.1|179818.4|179688.4|4
1731949570000|2024-11-18 17:06:10|179830.2|179700.2|179932.8|179802.8|179938.9|179808.9|179830.2|179700.2|21
1731949580000|2024-11-18 17:06:20|179932.1|179802.1|179930.2|179800.2|179940.4|179810.4|179930.1|179800.1|13
1731949590000|2024-11-18 17:06:30|179927.4|179797.4|179955.3|179825.3|179956|179826|179927.4|179797.4|6
1731949600000|2024-11-18 17:06:40|179952.5|179822.5|179908.8|179778.8|179952.5|179822.5|179908.8|179778.8|13
1731949610000|2024-11-18 17:06:50|179910.3|179780.3|179911.1|179781.1|179914.9|179784.9|179910.3|179780.3|6
1731949620000|2024-11-18 17:07:00|179912.1|179782.1|179908.4|179778.4|179916.1|179786.1|179908.4|179778.4|8
1731949630000|2024-11-18 17:07:10|179905.9|179775.9|179897.3|179767.3|179905.9|179775.9|179897.3|179767.3|3
1731949640000|2024-11-18 17:07:20|179891.1|179761.1|179888|179758|179897.3|179767.3|179888|179758|4
1731949650000|2024-11-18 17:07:30|179894.3|179764.3|179887.8|179757.8|179898.5|179768.5|179887.8|179757.8|5
1731949660000|2024-11-18 17:07:40|179884.9|179754.9|179832.3|179702.3|179884.9|179754.9|179828|179698|13
1731949670000|2024-11-18 17:07:50|179829|179699|179831.7|179701.7|179846.1|179716.1|179829|179699|20
1731949680000|2024-11-18 17:08:00|179837.1|179707.1|179843.2|179713.2|179843.2|179713.2|179831.2|179701.2|13
1731949690000|2024-11-18 17:08:10|179840.9|179710.9|179835|179705|179840.9|179710.9|179831.5|179701.5|13
1731949700000|2024-11-18 17:08:20|179838.4|179708.4|179826.2|179696.2|179838.4|179708.4|179826.2|179696.2|6
1731949710000|2024-11-18 17:08:30|179833.7|179703.7|179823|179693|179833.7|179703.7|179822.1|179692.1|14
1731949720000|2024-11-18 17:08:40|179822.7|179692.7|179807.5|179677.5|179827.7|179697.7|179803.2|179673.2|9
1731949730000|2024-11-18 17:08:50|179805.9|179675.9|179793.9|179663.9|179805.9|179675.9|179783.6|179653.6|11
1731949740000|2024-11-18 17:09:00|179792.4|179662.4|179807.9|179677.9|179824.1|179694.1|179788.4|179658.4|17
1731949750000|2024-11-18 17:09:10|179818.9|179688.9|179798.6|179668.6|179818.9|179688.9|179798.6|179668.6|3
1731949760000|2024-11-18 17:09:20|179784.7|179654.7|179788.3|179658.3|179795.5|179665.5|179784.7|179654.7|7
1731949770000|2024-11-18 17:09:30|179801.3|179671.3|179779|179649|179801.3|179671.3|179779|179649|7
1731949780000|2024-11-18 17:09:40|179790.4|179660.4|179783|179653|179790.4|179660.4|179780.3|179650.3|3
1731949790000|2024-11-18 17:09:50|179785.2|179655.2|179828.2|179698.2|179828.2|179698.2|179785.2|179655.2|8
1731949800000|2024-11-18 17:10:00|179828.6|179698.6|179824.9|179694.9|179828.6|179698.6|179822.9|179692.9|6
1731949810000|2024-11-18 17:10:10|179828.3|179698.3|179837.6|179707.6|179841.6|179711.6|179828.3|179698.3|5
1731949820000|2024-11-18 17:10:20|179843.6|179713.6|179838.7|179708.7|179847|179717|179838.7|179708.7|6
1731949830000|2024-11-18 17:10:30|179846|179716|179843.4|179713.4|179847|179717|179842.7|179712.7|4
1731949840000|2024-11-18 17:10:40|179842.4|179712.4|179842.4|179712.4|179844.7|179714.7|179842.4|179712.4|3
1731949860000|2024-11-18 17:11:00|179840.9|179710.9|179829.7|179699.7|179842|179712|179829.7|179699.7|5
1731949870000|2024-11-18 17:11:10|179835.4|179705.4|179826.4|179696.4|179835.4|179705.4|179823.4|179693.4|8
1731949890000|2024-11-18 17:11:30|179829|179699|179842.1|179712.1|179842.8|179712.8|179829|179699|9
1731949900000|2024-11-18 17:11:40|179846.4|179716.4|179844.9|179714.9|179848.1|179718.1|179844.9|179714.9|3
1731949910000|2024-11-18 17:11:50|179846.3|179716.3|179856.1|179726.1|179861.1|179731.1|179846.3|179716.3|8
1731949920000|2024-11-18 17:12:00|179858|179728|179887.8|179797.8|179890.4|179800.4|179858|179728|19
1731949930000|2024-11-18 17:12:10|179888.4|179798.4|179906.7|179776.7|179915.4|179801.4|179882.1|179776.7|21
1731949940000|2024-11-18 17:12:20|179909.4|179779.4|179873|179783|179911.7|179793.1|179873|179771.2|19
1731949950000|2024-11-18 17:12:30|179871.3|179781.3|179878.1|179788.1|179879.8|179789.8|179871.3|179781.3|8
1731949960000|2024-11-18 17:12:40|179873.1|179783.1|179915.6|179785.6|179930.2|179800.2|179873.1|179776.5|25
1731949970000|2024-11-18 17:12:50|179913.6|179783.6|179918.3|179788.3|179925.7|179795.7|179909|179779|16
1731949980000|2024-11-18 17:13:00|179914|179784|179916.9|179786.9|179925.3|179795.3|179907|179777|14
1731949990000|2024-11-18 17:13:10|179923.9|179793.9|179925.9|179795.9|179933.8|179803.8|179921|179791|18
1731950000000|2024-11-18 17:13:20|179932.9|179802.9|179918.8|179788.8|179936.3|179806.3|179917.5|179787.5|16
1731950010000|2024-11-18 17:13:30|179921.8|179791.8|179925.8|179795.8|179931.7|179801.7|179917.8|179787.8|11
1731950020000|2024-11-18 17:13:40|179924.5|179794.5|179922.1|179792.1|179931.2|179801.2|179914.7|179784.7|11
1731950030000|2024-11-18 17:13:50|179914.4|179784.4|179918.5|179788.5|179928.2|179798.2|179914.4|179784.4|13
1731950040000|2024-11-18 17:14:00|179912.8|179782.8|179924.4|179794.4|179927.4|179797.4|179911.5|179781.5|13
1731950050000|2024-11-18 17:14:10|179922.9|179792.9|179926.5|179796.5|179933.5|179803.5|179919.2|179789.2|7
1731950060000|2024-11-18 17:14:20|179927.9|179797.9|179917.3|179787.3|179927.9|179797.9|179915.4|179785.4|7
1731950070000|2024-11-18 17:14:30|179919.3|179789.3|179914|179784|179926.3|179796.3|179909.4|179779.4|7
1731950080000|2024-11-18 17:14:40|179909.7|179779.7|179920.4|179790.4|179927.1|179797.1|179909.7|179779.7|10
1731950090000|2024-11-18 17:14:50|179915.1|179785.1|179916.2|179786.2|179916.2|179786.2|179913.5|179783.5|3
1731950100000|2024-11-18 17:15:00|179919.6|179789.6|179942.3|179812.3|179950.9|179820.9|179919.6|179789.6|19
1731950110000|2024-11-18 17:15:10|179931.9|179801.9|179949.5|179819.5|179953.5|179823.5|179927.9|179797.9|6
1731950120000|2024-11-18 17:15:20|179948.2|179818.2|179952.9|179822.9|179953.5|179823.5|179948.2|179818.2|5
1731950130000|2024-11-18 17:15:30|179954|179824|179956|179826|179961|179831|179951.7|179821.7|9
1731950140000|2024-11-18 17:15:40|179951.7|179821.7|179951.7|179821.7|179951.7|179821.7|179951.7|179821.7|1
1731950160000|2024-11-18 17:16:00|179958.4|179828.4|179956.7|179826.7|179960.7|179830.7|179947.3|179817.3|11
1731950170000|2024-11-18 17:16:10|179953.4|179823.4|179923.6|179793.6|179958.4|179828.4|179923.6|179793.6|11
1731950180000|2024-11-18 17:16:20|179922|179792|179912.1|179782.1|179927.7|179797.7|179912.1|179782.1|13
1731950190000|2024-11-18 17:16:30|179905.9|179775.9|179947.8|179817.8|179947.8|179817.8|179905.9|179775.9|19
1731950200000|2024-11-18 17:16:40|179950.8|179820.8|179948.5|179818.5|179950.8|179820.8|179939.1|179809.1|6
1731950210000|2024-11-18 17:16:50|179941.8|179811.8|179950.5|179820.5|179950.5|179820.5|179941.5|179811.5|9
1731950220000|2024-11-18 17:17:00|179938.5|179808.5|179941.7|179811.7|179952.5|179822.5|179938.5|179808.5|10
1731950230000|2024-11-18 17:17:10|179938|179808|179948.7|179818.7|179951|179821|179927|179797|19
1731950240000|2024-11-18 17:17:20|179950.6|179820.6|179952|179822|179952|179822|179944.6|179814.6|7
1731950250000|2024-11-18 17:17:30|179945.6|179815.6|179951.3|179821.3|179951.3|179821.3|179945.6|179815.6|2
1731950260000|2024-11-18 17:17:40|179942|179812|179953.5|179823.5|179953.5|179823.5|179942|179812|4
1731950270000|2024-11-18 17:17:50|179951.2|179821.2|179951.8|179821.8|179953.5|179823.5|179940.4|179810.4|11
1731950280000|2024-11-18 17:18:00|179944.8|179814.8|179924.9|179794.9|179947.4|179817.4|179917.6|179787.6|11
1731950290000|2024-11-18 17:18:10|179919.9|179789.9|179923.8|179793.8|179931.2|179801.2|179919.9|179789.9|13
1731950300000|2024-11-18 17:18:20|179920.2|179790.2|179920.3|179790.3|179922.8|179792.8|179914.8|179784.8|8
1731950310000|2024-11-18 17:18:30|179923.3|179793.3|179924|179794|179935.3|179805.3|179923.3|179793.3|7
1731950320000|2024-11-18 17:18:40|179926.7|179796.7|179946.5|179816.5|179946.8|179816.8|179926.7|179796.7|5
1731950330000|2024-11-18 17:18:50|179950.8|179820.8|179955.5|179825.5|179955.5|179825.5|179944.5|179814.5|13
1731950340000|2024-11-18 17:19:00|179951.2|179821.2|179953.1|179823.1|179957.2|179827.2|179949.1|179819.1|19
1731950350000|2024-11-18 17:19:10|179955.4|179825.4|179942.9|179812.9|179955.4|179825.4|179940.5|179810.5|14
1731950360000|2024-11-18 17:19:20|179940.2|179810.2|179924.3|179794.3|179944.9|179814.9|179921.7|179791.7|11
1731950370000|2024-11-18 17:19:30|179917|179787|179910.9|179780.9|179923.3|179793.3|179909|179779|11
1731950380000|2024-11-18 17:19:40|179913.6|179783.6|179929.7|179799.7|179936.5|179806.5|179913.2|179783.2|21
1731950390000|2024-11-18 17:19:50|179926.7|179796.7|179926.2|179796.2|179930.9|179800.9|179917.7|179787.7|9
1731950400000|2024-11-18 17:20:00|179922.5|179792.5|179932.6|179802.6|179951|179821|179922.5|179792.5|18
1731950410000|2024-11-18 17:20:10|179934.3|179804.3|179926.7|179796.7|179949.4|179819.4|179924.4|179794.4|17
1731950420000|2024-11-18 17:20:20|179934.4|179804.4|179963|179833|179963|179833|179923.7|179793.7|12
1731950430000|2024-11-18 17:20:30|179978|179848|179959.3|179829.3|179978|179848|179958.7|179828.7|8
1731950440000|2024-11-18 17:20:40|179966|179836|179966.5|179836.5|179969.5|179839.5|179966|179836|4
1731950450000|2024-11-18 17:20:50|179963.2|179833.2|179955.2|179825.2|179967.5|179837.5|179955.2|179825.2|9
1731950460000|2024-11-18 17:21:00|179960.2|179830.2|179932.7|179802.7|179960.2|179830.2|179931.2|179801.2|13
1731950470000|2024-11-18 17:21:10|179931|179801|179937.6|179807.6|179940.6|179810.6|179927.7|179797.7|6
1731950480000|2024-11-18 17:21:20|179932.2|179802.2|179927.5|179797.5|179939.6|179809.6|179924.5|179794.5|8
1731950490000|2024-11-18 17:21:30|179930.8|179800.8|179932.6|179802.6|179932.6|179802.6|179920|179790|13
1731950500000|2024-11-18 17:21:40|179927|179797|179930.4|179800.4|179933.3|179803.3|179915.3|179785.3|13
1731950510000|2024-11-18 17:21:50|179927.8|179797.8|179912|179782|179931.1|179801.1|179912|179782|9
1731950520000|2024-11-18 17:22:00|179905.3|179775.3|179906.3|179776.3|179908|179778|179904|179774|4
1731950530000|2024-11-18 17:22:10|179916|179786|179912|179782|179916|179786|179907.6|179777.6|8
1731950540000|2024-11-18 17:22:20|179921.9|179791.9|179929|179799|179929|179799|179912.2|179782.2|11
1731950550000|2024-11-18 17:22:30|179938.6|179808.6|179944.5|179814.5|179950.4|179820.4|179938.6|179808.6|9
1731950560000|2024-11-18 17:22:40|179941.5|179811.5|179938.2|179808.2|179946.2|179816.2|179925.9|179795.9|19
1731950570000|2024-11-18 17:22:50|179937.6|179807.6|179922.1|179792.1|179940.6|179810.6|179917.4|179787.4|10
1731950580000|2024-11-18 17:23:00|179925.4|179795.4|179940.3|179810.3|179940.3|179810.3|179920.4|179790.4|11
1731950590000|2024-11-18 17:23:10|179937.3|179807.3|179943|179813|179959.6|179829.6|179934.2|179804.2|15
1731950600000|2024-11-18 17:23:20|179945.6|179815.6|179924|179794|179963.3|179833.3|179921.7|179791.7|17
1731950610000|2024-11-18 17:23:30|179931.7|179801.7|179933.4|179803.4|179936.4|179806.4|179924.4|179794.4|8
1731950620000|2024-11-18 17:23:40|179936.4|179806.4|179924.6|179794.6|179949.7|179819.7|179922.6|179792.6|14
1731950630000|2024-11-18 17:23:50|179921.3|179791.3|179932|179802|179932|179802|179910.6|179780.6|11
1731950640000|2024-11-18 17:24:00|179930.3|179800.3|179927.7|179797.7|179937|179807|179918|179788|11
1731950650000|2024-11-18 17:24:10|179931.4|179801.4|179939.1|179809.1|179939.1|179809.1|179924|179794|4
1731950660000|2024-11-18 17:24:20|179944.8|179814.8|179960|179830|179960|179830|179933|179803|12
1731950670000|2024-11-18 17:24:30|179954.7|179824.7|179963.4|179833.4|179963.4|179833.4|179953.7|179823.7|8
1731950680000|2024-11-18 17:24:40|179965.1|179835.1|179964.1|179834.1|179965.1|179835.1|179957.1|179827.1|4
1731950690000|2024-11-18 17:24:50|179960.4|179830.4|179957.1|179827.1|179968.1|179838.1|179957.1|179827.1|6
1731950710000|2024-11-18 17:25:10|179952.8|179822.8|179927|179797|179957.5|179827.5|179921.4|179791.4|12
1731950720000|2024-11-18 17:25:20|179934|179804|179908.2|179778.2|179934|179804|179906.6|179776.6|17
1731950730000|2024-11-18 17:25:30|179905.2|179775.2|179915|179785|179919.5|179789.5|179905.2|179775.2|10
1731950740000|2024-11-18 17:25:40|179913.3|179783.3|179911.2|179781.2|179926.2|179796.2|179905.8|179775.8|20
1731950750000|2024-11-18 17:25:50|179911.5|179781.5|179877.2|179787.2|179911.5|179787.2|179876.2|179770.8|5
1731950760000|2024-11-18 17:26:00|179887.1|179797.1|179906.8|179776.8|179909.8|179798.1|179885.5|179775.8|10
1731950770000|2024-11-18 17:26:10|179913.8|179783.8|179911.3|179821.3|179919.1|179821.3|179900.9|179781.4|14
1731950780000|2024-11-18 17:26:20|179911.6|179821.6|179947|179817|179948.7|179823.6|179911.6|179806.8|16
1731950790000|2024-11-18 17:26:30|179948.8|179818.8|179946.8|179816.8|179951.5|179821.5|179943.8|179813.8|6
1731950800000|2024-11-18 17:26:40|179954.5|179824.5|179954.4|179824.4|179963.7|179833.7|179949.7|179819.7|12
1731950810000|2024-11-18 17:26:50|179956.4|179826.4|179950.8|179820.8|179958|179828|179948.1|179818.1|18
1731950820000|2024-11-18 17:27:00|179945.2|179815.2|179947.2|179817.2|179949.6|179819.6|179941.2|179811.2|6
1731950830000|2024-11-18 17:27:10|179948.5|179818.5|179951.4|179821.4|179957.7|179827.7|179943.8|179813.8|17
1731950840000|2024-11-18 17:27:20|179955.4|179825.4|179958|179828|179958|179828|179955.4|179825.4|2
1731950850000|2024-11-18 17:27:30|179952.4|179822.4|179960.9|179830.9|179963.5|179833.5|179940.1|179810.1|12
1731950860000|2024-11-18 17:27:40|179957.2|179827.2|179962.2|179832.2|179962.2|179832.2|179957.2|179827.2|2
1731950870000|2024-11-18 17:27:50|179955.2|179825.2|179961.8|179831.8|179961.8|179831.8|179952.4|179822.4|12
1731950880000|2024-11-18 17:28:00|179966.8|179836.8|179948.8|179818.8|179966.8|179836.8|179937.1|179807.1|20
1731950890000|2024-11-18 17:28:10|179955.4|179825.4|179953.7|179823.7|179957.8|179827.8|179952.4|179822.4|9
1731950900000|2024-11-18 17:28:20|179940.1|179810.1|179957.1|179827.1|179959.1|179829.1|179938.8|179808.8|25
1731950910000|2024-11-18 17:28:30|179956.1|179826.1|179957.4|179827.4|179959.1|179829.1|179948.4|179818.4|6
1731950920000|2024-11-18 17:28:40|179951.1|179821.1|179947.6|179817.6|179951.1|179821.1|179945.6|179815.6|7
1731950930000|2024-11-18 17:28:50|179935.3|179805.3|179935|179805|179945.3|179815.3|179930.7|179800.7|16
1731950940000|2024-11-18 17:29:00|179937|179807|179930.6|179800.6|179938.6|179808.6|179930.2|179800.2|17
1731950950000|2024-11-18 17:29:10|179930.3|179800.3|179937.6|179807.6|179943|179813|179930.3|179800.3|14
1731950960000|2024-11-18 17:29:20|179939.6|179809.6|179959.1|179829.1|179959.1|179829.1|179939.6|179809.6|22
1731950970000|2024-11-18 17:29:30|179957.1|179827.1|179955.7|179825.7|179959.4|179829.4|179955.7|179825.7|4
1731950980000|2024-11-18 17:29:40|179953.1|179823.1|179957.4|179827.4|179961.1|179831.1|179950.7|179820.7|15
1731950990000|2024-11-18 17:29:50|179955.4|179825.4|179953|179823|179957.4|179827.4|179950.4|179820.4|14
1731951000000|2024-11-18 17:30:00|179947|179817|179950.2|179820.2|179956.4|179826.4|179946.4|179816.4|14
1731951010000|2024-11-18 17:30:10|179941.5|179811.5|179932.7|179802.7|179956.2|179826.2|179932.7|179802.7|14
1731951020000|2024-11-18 17:30:20|179928.4|179798.4|179927.4|179797.4|179930.7|179800.7|179925.7|179795.7|9
1731951030000|2024-11-18 17:30:30|179926.8|179796.8|179937.1|179807.1|179937.1|179807.1|179926.8|179796.8|4
1731951040000|2024-11-18 17:30:40|179924.1|179794.1|179972.7|179842.7|179972.7|179842.7|179924.1|179794.1|13
1731951050000|2024-11-18 17:30:50|179969|179839|179962.7|179872.7|179969|179872.7|179956.4|179839|12
1731951060000|2024-11-18 17:31:00|179965.7|179875.7|179965.3|179875.3|179968.7|179878.7|179963.3|179873.3|5
1731951070000|2024-11-18 17:31:10|179963.7|179873.7|179960.7|179870.7|179964.7|179874.7|179956.7|179866.7|15
1731951080000|2024-11-18 17:31:20|179958.4|179868.4|179957.4|179867.4|179961.7|179871.7|179957.4|179867.4|6
1731951090000|2024-11-18 17:31:30|179959.7|179869.7|179980.1|179850.1|179980.1|179872.4|179957.7|179850.1|5
1731951110000|2024-11-18 17:31:50|179978.3|179848.3|179966.1|179836.1|179978.3|179848.3|179966.1|179836.1|5
1731951120000|2024-11-18 17:32:00|179964.8|179834.8|179913.7|179783.7|179964.8|179834.8|179909.4|179779.4|12
1731951130000|2024-11-18 17:32:10|179919|179789|179915.2|179785.2|179919|179789|179908.2|179778.2|6
1731951140000|2024-11-18 17:32:20|179911.8|179781.8|179874.5|179744.5|179911.8|179781.8|179829.8|179731.5|14
1731951150000|2024-11-18 17:32:30|179867.9|179737.9|179869.9|179739.9|179869.9|179739.9|179864.5|179734.5|3
1731951160000|2024-11-18 17:32:40|179871.6|179741.6|179877.7|179747.7|179877.8|179747.8|179869.4|179739.4|12
1731951170000|2024-11-18 17:32:50|179879.5|179749.5|179882.2|179752.2|179884.7|179754.7|179877.4|179747.4|9
1731951180000|2024-11-18 17:33:00|179877.8|179747.8|179870.5|179740.5|179881.5|179751.5|179868.8|179738.8|15
1731951190000|2024-11-18 17:33:10|179866.5|179736.5|179873.1|179743.1|179873.1|179743.1|179866.5|179736.5|2
1731951200000|2024-11-18 17:33:20|179869.5|179739.5|179880.8|179750.8|179880.8|179750.8|179869.5|179739.5|7
1731951210000|2024-11-18 17:33:30|179878.5|179748.5|179883.3|179753.3|179887.6|179757.6|179878.5|179748.5|11
1731951220000|2024-11-18 17:33:40|179881.8|179751.8|179878.9|179748.9|179891|179761|179875.5|179745.5|17
1731951230000|2024-11-18 17:33:50|179872.9|179742.9|179855.2|179725.2|179879.1|179749.1|179855.2|179725.2|13
1731951240000|2024-11-18 17:34:00|179851.2|179721.2|179853.8|179723.8|179857.4|179727.4|179848.1|179718.1|9
1731951250000|2024-11-18 17:34:10|179854.8|179724.8|179858.5|179728.5|179858.5|179728.5|179854.1|179724.1|9
1731951270000|2024-11-18 17:34:30|179863.2|179733.2|179859.2|179729.2|179863.2|179733.2|179859.2|179729.2|2
1731951280000|2024-11-18 17:34:40|179855.8|179725.8|179860.8|179730.8|179860.8|179730.8|179855.8|179725.8|2
1731951290000|2024-11-18 17:34:50|179857.5|179727.5|179852.5|179722.5|179857.5|179727.5|179851.8|179721.8|4
1731951300000|2024-11-18 17:35:00|179849.1|179719.1|179851|179721|179851|179721|179832.6|179702.6|8
1731951310000|2024-11-18 17:35:10|179847|179717|179858.1|179728.1|179864.2|179734.2|179847|179717|9
1731951320000|2024-11-18 17:35:20|179866.2|179736.2|179866.5|179736.5|179869.2|179739.2|179864.2|179734.2|6
1731951330000|2024-11-18 17:35:30|179861.8|179731.8|179845.4|179715.4|179861.8|179731.8|179823.8|179693.8|15
1731951340000|2024-11-18 17:35:40|179847.1|179717.1|179834.9|179704.9|179850.4|179720.4|179832.6|179702.6|12
1731951350000|2024-11-18 17:35:50|179849.3|179719.3|179844.3|179714.3|179849.3|179719.3|179844.3|179714.3|3
1731951360000|2024-11-18 17:36:00|179846.3|179716.3|179829.6|179699.6|179846.3|179716.3|179829.6|179699.6|13
1731951370000|2024-11-18 17:36:10|179848.3|179718.3|179849.2|179719.2|179856.9|179726.9|179848.3|179718.3|10
1731951380000|2024-11-18 17:36:20|179843.6|179713.6|179854.7|179724.7|179858|179728|179843.6|179713.6|7
1731951390000|2024-11-18 17:36:30|179851.7|179721.7|179856|179726|179856|179726|179851.7|179721.7|2
1731951400000|2024-11-18 17:36:40|179853|179723|179864.5|179734.5|179873.2|179743.2|179853|179723|10
1731951410000|2024-11-18 17:36:50|179866.2|179736.2|179855.9|179725.9|179874.5|179744.5|179850.9|179720.9|8
1731951430000|2024-11-18 17:37:10|179851.6|179721.6|179851.6|179721.6|179851.6|179721.6|179851.6|179721.6|1
1731951440000|2024-11-18 17:37:20|179848.9|179718.9|179848.6|179718.6|179853.9|179723.9|179848.6|179718.6|3
1731951450000|2024-11-18 17:37:30|179853.6|179723.6|179855.3|179725.3|179860.3|179730.3|179853.6|179723.6|6
1731951460000|2024-11-18 17:37:40|179851.6|179721.6|179848|179718|179851.7|179721.7|179846.3|179716.3|5
1731951470000|2024-11-18 17:37:50|179844|179714|179849.7|179719.7|179849.7|179719.7|179844|179714|2
1731951480000|2024-11-18 17:38:00|179846.3|179716.3|179849.7|179719.7|179852.7|179722.7|179846.3|179716.3|3
1731951490000|2024-11-18 17:38:10|179846|179716|179846|179716|179846|179716|179846|179716|1
1731951500000|2024-11-18 17:38:20|179851|179721|179852.4|179722.4|179852.4|179722.4|179847.2|179717.2|3
1731951510000|2024-11-18 17:38:30|179829|179699|179828.8|179698.8|179829|179699|179828.8|179698.8|2
1731951520000|2024-11-18 17:38:40|179830.5|179700.5|179829.5|179699.5|179837.5|179707.5|179829.5|179699.5|3
1731951540000|2024-11-18 17:39:00|179841.5|179711.5|179845.4|179715.4|179852.5|179722.5|179837.8|179707.8|16
1731951550000|2024-11-18 17:39:10|179850.1|179720.1|179847.1|179717.1|179850.1|179720.1|179847.1|179717.1|2
1731951560000|2024-11-18 17:39:20|179850.8|179720.8|179845.7|179715.7|179856.1|179726.1|179840.7|179710.7|9
1731951570000|2024-11-18 17:39:30|179841.7|179711.7|179843|179713|179843|179713|179838|179708|3
1731951580000|2024-11-18 17:39:40|179846.7|179716.7|179846.4|179716.4|179848|179718|179842.7|179712.7|8
1731951590000|2024-11-18 17:39:50|179843.7|179713.7|179827.3|179697.3|179843.7|179713.7|179827.3|179697.3|4
1731951600000|2024-11-18 17:40:00|179831.7|179701.7|179800.9|179670.9|179831.7|179701.7|179793|179663|13
1731951610000|2024-11-18 17:40:10|179802.3|179672.3|179833.4|179703.4|179834.1|179704.1|179801.6|179671.6|10
1731951620000|2024-11-18 17:40:20|179835.4|179705.4|179848.8|179718.8|179849.1|179719.1|179833.8|179703.8|10
1731951630000|2024-11-18 17:40:30|179844.8|179714.8|179854.1|179724.1|179856.1|179726.1|179844.8|179714.8|11
1731951640000|2024-11-18 17:40:40|179851.4|179721.4|179846.1|179716.1|179851.4|179721.4|179841.7|179711.7|6
1731951650000|2024-11-18 17:40:50|179843.1|179713.1|179829.1|179699.1|179843.1|179713.1|179828.4|179698.4|6
1731951660000|2024-11-18 17:41:00|179827.3|179697.3|179825.7|179695.7|179827.3|179697.3|179825.7|179695.7|2
1731951670000|2024-11-18 17:41:10|179824|179694|179828|179698|179828|179698|179820.3|179690.3|9
1731951680000|2024-11-18 17:41:20|179825.3|179695.3|179825|179695|179829.3|179699.3|179825|179695|7
1731951690000|2024-11-18 17:41:30|179823.6|179693.6|179803.8|179673.8|179823.6|179693.6|179802.9|179672.9|9
1731951700000|2024-11-18 17:41:40|179801.4|179671.4|179801.4|179671.4|179805.5|179675.5|179801.4|179671.4|3
1731951710000|2024-11-18 17:41:50|179798.9|179668.9|179803.5|179673.5|179805.1|179675.1|179798.9|179668.9|4
1731951720000|2024-11-18 17:42:00|179801.9|179671.9|179801.5|179671.5|179801.9|179671.9|179801.5|179671.5|2
1731951730000|2024-11-18 17:42:10|179807.2|179677.2|179803.9|179673.9|179807.2|179677.2|179803.9|179673.9|2
1731951740000|2024-11-18 17:42:20|179808.2|179678.2|179801.9|179671.9|179808.2|179678.2|179801.9|179671.9|3
1731951750000|2024-11-18 17:42:30|179800.1|179670.1|179793.9|179663.9|179800.1|179670.1|179793.9|179663.9|2
1731951760000|2024-11-18 17:42:40|179790.8|179660.8|179778.9|179648.9|179790.8|179660.8|179778.9|179648.9|3
1731951770000|2024-11-18 17:42:50|179773.9|179643.9|179757.4|179627.4|179773.9|179643.9|179749.6|179619.6|12
1731951780000|2024-11-18 17:43:00|179755|179625|179747.9|179617.9|179758.4|179628.4|179746.6|179616.6|20
1731951790000|2024-11-18 17:43:10|179745.4|179615.4|179741.5|179611.5|179745.4|179615.4|179740.9|179610.9|5
1731951800000|2024-11-18 17:43:20|179739.2|179609.2|179724.9|179594.9|179739.2|179609.2|179724.9|179594.9|9
1731951810000|2024-11-18 17:43:30|179727.6|179597.6|179734.3|179604.3|179734.3|179604.3|179727.6|179597.6|4
1731951820000|2024-11-18 17:43:40|179729.3|179599.3|179729.3|179599.3|179731.9|179601.9|179724.9|179594.9|9
1731951830000|2024-11-18 17:43:50|179726.6|179596.6|179724.9|179594.9|179733.6|179603.6|179724.9|179594.9|15
1731951840000|2024-11-18 17:44:00|179725.9|179595.9|179727.3|179597.3|179732.6|179602.6|179724.9|179594.9|9
1731951850000|2024-11-18 17:44:10|179731.6|179601.6|179726.9|179596.9|179731.6|179601.6|179724.9|179594.9|9
1731951860000|2024-11-18 17:44:20|179731.3|179601.3|179724.9|179594.9|179731.3|179601.3|179724.9|179594.9|3
1731951870000|2024-11-18 17:44:30|179730.9|179600.9|179730.2|179600.2|179733.8|179603.8|179728.2|179598.2|13
1731951880000|2024-11-18 17:44:40|179734.2|179604.2|179729|179599|179735.4|179605.4|179727.2|179597.2|10
1731951890000|2024-11-18 17:44:50|179725|179595|179728|179598|179728|179598|179725|179595|4
1731951900000|2024-11-18 17:45:00|179729.5|179599.5|179732.2|179602.2|179739.2|179609.2|179729.5|179599.5|10
1731951920000|2024-11-18 17:45:20|179739.5|179609.5|179744.7|179614.7|179750.6|179620.6|179739.5|179609.5|7
1731951930000|2024-11-18 17:45:30|179743|179613|179748.8|179618.8|179748.8|179618.8|179743|179613|5
1731951940000|2024-11-18 17:45:40|179745.1|179615.1|179743.3|179613.3|179751.8|179621.8|179743.3|179613.3|6
1731951950000|2024-11-18 17:45:50|179741|179611|179734.3|179604.3|179741|179611|179729.3|179599.3|5
1731951960000|2024-11-18 17:46:00|179727.1|179597.1|179726.1|179596.1|179735.3|179605.3|179725.4|179595.4|11
1731951970000|2024-11-18 17:46:10|179726.7|179596.7|179717.1|179587.1|179736.1|179606.1|179705.7|179575.7|8
1731951980000|2024-11-18 17:46:20|179715.6|179585.6|179709.3|179579.3|179715.6|179585.6|179709.3|179579.3|4
1731951990000|2024-11-18 17:46:30|179712.3|179582.3|179712.3|179582.3|179712.3|179582.3|179711|179581|3
1731952000000|2024-11-18 17:46:40|179710.7|179580.7|179710.7|179580.7|179710.7|179580.7|179710.7|179580.7|1
1731952030000|2024-11-18 17:47:10|179712.6|179582.6|179711.8|179581.8|179713.5|179583.5|179702.2|179572.2|14
1731952040000|2024-11-18 17:47:20|179714.1|179584.1|179707.7|179577.7|179717.1|179587.1|179707.7|179577.7|12
1731952050000|2024-11-18 17:47:30|179709.4|179579.4|179702.4|179572.4|179711.7|179594.5|179674.5|179572.4|9
1731952070000|2024-11-18 17:47:50|179703.1|179573.1|179704.4|179574.4|179704.4|179574.4|179703.1|179573.1|2
1731952080000|2024-11-18 17:48:00|179702.4|179572.4|179693.7|179603.7|179704.1|179612.7|179684.1|179572.4|16
1731952090000|2024-11-18 17:48:10|179695.1|179605.1|179728.5|179598.5|179734.2|179628.7|179694.5|179590.8|24
1731952100000|2024-11-18 17:48:20|179731.1|179601.1|179707.8|179577.8|179731.1|179601.1|179706.8|179576.8|17
1731952110000|2024-11-18 17:48:30|179703|179573|179699.3|179569.3|179707.3|179577.3|179695.6|179565.6|19
1731952120000|2024-11-18 17:48:40|179696.3|179566.3|179679.3|179589.3|179699|179590|179672.3|179566.3|8
1731952130000|2024-11-18 17:48:50|179682|179592|179682|179592|179682|179592|179678|179588|9
1731952140000|2024-11-18 17:49:00|179681|179591|179682|179592|179682|179592|179678|179588|6
1731952160000|2024-11-18 17:49:20|179675.4|179585.4|179679|179589|179682|179592|179675.4|179585.4|5
1731952170000|2024-11-18 17:49:30|179682|179592|179681.7|179591.7|179682|179592|179676|179586|9
1731952180000|2024-11-18 17:49:40|179682|179592|179673|179583|179685.4|179595.4|179673|179583|3
1731952190000|2024-11-18 17:49:50|179698|179568|179675.7|179545.7|179698|179581|179632.3|179535.7|12
1731952200000|2024-11-18 17:50:00|179670.4|179540.4|179685|179555|179689|179559|179670.4|179540.4|5
1731952210000|2024-11-18 17:50:10|179688|179558|179626.5|179496.5|179688|179558|179623.5|179493.5|9
1731952220000|2024-11-18 17:50:20|179624.2|179494.2|179665|179535|179665|179549.7|179616.8|179486.8|11
1731952230000|2024-11-18 17:50:30|179661|179531|179682.5|179552.5|179682.5|179552.5|179661|179531|9
1731952240000|2024-11-18 17:50:40|179679.5|179549.5|179614.8|179484.8|179679.5|179549.5|179612.2|179482.2|15
1731952250000|2024-11-18 17:50:50|179614.2|179484.2|179619.8|179489.8|179627.2|179497.2|179613.5|179483.5|8
1731952260000|2024-11-18 17:51:00|179612.5|179482.5|179635.5|179505.5|179635.8|179505.8|179611.8|179481.8|11
1731952270000|2024-11-18 17:51:10|179633.2|179503.2|179626.5|179496.5|179633.2|179503.2|179626.2|179496.2|4
1731952280000|2024-11-18 17:51:20|179626.2|179496.2|179614.6|179484.6|179628.2|179498.2|179614.6|179484.6|8
1731952290000|2024-11-18 17:51:30|179615|179485|179614.6|179484.6|179616.6|179486.6|179614.6|179484.6|4
1731952310000|2024-11-18 17:51:50|179616.5|179486.5|179625|179495|179625|179495|179616.5|179486.5|2
1731952320000|2024-11-18 17:52:00|179626.7|179496.7|179626.7|179496.7|179626.7|179496.7|179626.7|179496.7|1
1731952330000|2024-11-18 17:52:10|179631|179501|179631.4|179501.4|179634.7|179504.7|179626.7|179496.7|8
1731952350000|2024-11-18 17:52:30|179634|179504|179580.7|179490.7|179634|179504|179580.7|179490.7|7
1731952360000|2024-11-18 17:52:40|179607.4|179477.4|179602.1|179472.1|179607.4|179477.4|179599.1|179469.1|6
1731952370000|2024-11-18 17:52:50|179597.1|179467.1|179600|179470|179600|179470|179595.7|179465.7|3
1731952380000|2024-11-18 17:53:00|179594.2|179464.2|179546.6|179416.6|179594.2|179464.2|179534.3|179409.6|24
1731952390000|2024-11-18 17:53:10|179543.3|179413.3|179546.8|179416.8|179553.1|179423.1|179529.1|179399.1|16
1731952400000|2024-11-18 17:53:20|179534.5|179404.5|179543.8|179413.8|179545.9|179415.9|179534.5|179404.5|5
1731952410000|2024-11-18 17:53:30|179527.2|179397.2|179530.5|179400.5|179548.5|179418.5|179527.2|179397.2|5
1731952420000|2024-11-18 17:53:40|179549.5|179419.5|179548|179418|179549.5|179419.5|179527.9|179397.9|9
1731952430000|2024-11-18 17:53:50|179542.7|179412.7|179546.7|179416.7|179546.7|179416.7|179542.7|179412.7|2
1731952440000|2024-11-18 17:54:00|179541.3|179411.3|179536.7|179406.7|179554.3|179424.3|179536.7|179406.7|7
1731952450000|2024-11-18 17:54:10|179540.3|179410.3|179550|179420|179550|179420|179525.7|179395.7|7
1731952460000|2024-11-18 17:54:20|179533|179403|179527.2|179397.2|179533|179403|179527.2|179397.2|2
1731952470000|2024-11-18 17:54:30|179540.5|179410.5|179541.1|179411.1|179546.7|179416.7|179540.5|179410.5|11
1731952480000|2024-11-18 17:54:40|179529.8|179399.8|179531.7|179401.7|179545.1|179415.1|179526.7|179396.7|7
1731952490000|2024-11-18 17:54:50|179549.8|179419.8|179547.7|179417.7|179550.4|179420.4|179547.1|179417.1|4
1731952500000|2024-11-18 17:55:00|179536.8|179406.8|179536.1|179406.1|179547.3|179417.3|179526.1|179396.1|8
1731952510000|2024-11-18 17:55:10|179532.4|179402.4|179526.1|179396.1|179532.4|179402.4|179526.1|179396.1|2
1731952530000|2024-11-18 17:55:30|179518.4|179388.4|179518.4|179388.4|179518.4|179388.4|179518.4|179388.4|1
1731952540000|2024-11-18 17:55:40|179526.1|179396.1|179526.1|179396.1|179526.1|179396.1|179526.1|179396.1|1
1731952550000|2024-11-18 17:55:50|179526.4|179396.4|179526.1|179396.1|179526.4|179396.4|179520.4|179390.4|4
1731952560000|2024-11-18 17:56:00|179537.8|179407.8|179535.4|179405.4|179537.8|179407.8|179531.4|179401.4|5
1731952590000|2024-11-18 17:56:30|179537.7|179407.7|179537.7|179407.7|179537.7|179407.7|179537.7|179407.7|1
1731952600000|2024-11-18 17:56:40|179533.4|179403.4|179533.4|179403.4|179533.4|179403.4|179533.4|179403.4|1
1731952620000|2024-11-18 17:57:00|179527.4|179397.4|179527.8|179397.8|179527.8|179397.8|179525.8|179395.8|3
1731952630000|2024-11-18 17:57:10|179531.4|179401.4|179525.1|179395.1|179531.4|179401.4|179525.1|179395.1|2
1731952640000|2024-11-18 17:57:20|179527.1|179397.1|179531.8|179401.8|179535.8|179405.8|179527.1|179397.1|4
1731952650000|2024-11-18 17:57:30|179533.4|179403.4|179533.7|179403.7|179537.7|179407.7|179533.4|179403.4|4
1731952670000|2024-11-18 17:57:50|179537.7|179407.7|179533.7|179403.7|179539.3|179409.3|179527.7|179397.7|7
1731952680000|2024-11-18 17:58:00|179537.7|179407.7|179533|179403|179541.3|179411.3|179530.7|179400.7|5
1731952690000|2024-11-18 17:58:10|179537|179407|179539.6|179409.6|179540.3|179410.3|179537|179407|4
1731952700000|2024-11-18 17:58:20|179539.7|179409.7|179539.7|179409.7|179539.7|179409.7|179539.7|179409.7|1
1731952740000|2024-11-18 17:59:00|179547|179417|179543.3|179413.3|179551.3|179421.3|179543.3|179413.3|7
1731952750000|2024-11-18 17:59:10|179546.6|179416.6|179540.3|179410.3|179546.6|179430.6|179510.6|179408.3|11
1731952760000|2024-11-18 17:59:20|179541.7|179411.7|179547.2|179417.2|179550.9|179420.9|179541.7|179411.7|6
1731952770000|2024-11-18 17:59:30|179550.9|179420.9|179537.5|179447.5|179550.9|179454.1|179537.5|179418.9|4
1731952780000|2024-11-18 17:59:40|179537.4|179447.4|179537.4|179447.4|179537.4|179447.4|179537.4|179447.4|1
1731952790000|2024-11-18 17:59:50|179534.6|179444.6|179528.1|179438.1|179535.1|179445.1|179526.8|179436.8|10
1731952800000|2024-11-18 18:00:00|179533.1|179443.1|179535.1|179445.1|179553.1|179448.5|179533.1|179423.1|7
1731952810000|2024-11-18 18:00:10|179536.9|179446.9|179534.5|179444.5|179536.9|179446.9|179526.5|179436.5|12
1731952820000|2024-11-18 18:00:20|179531.8|179441.8|179536.4|179446.4|179536.4|179446.4|179531.8|179441.8|3
1731952830000|2024-11-18 18:00:30|179540.8|179450.8|179537.4|179447.4|179540.8|179450.8|179537.4|179447.4|3
1731952840000|2024-11-18 18:00:40|179536.1|179446.1|179530.2|179440.2|179538.9|179448.9|179523.5|179433.5|16
1731952850000|2024-11-18 18:00:50|179525.5|179435.5|179535.6|179445.6|179535.6|179445.6|179525.5|179435.5|8
1731952860000|2024-11-18 18:01:00|179531.2|179441.2|179535.9|179445.9|179535.9|179445.9|179531.2|179441.2|2
1731952870000|2024-11-18 18:01:10|179531.2|179441.2|179534.9|179444.9|179536.9|179446.9|179531.2|179441.2|5
1731952880000|2024-11-18 18:01:20|179537.2|179447.2|179533.2|179443.2|179537.2|179447.2|179531.9|179441.9|6
1731952890000|2024-11-18 18:01:30|179536.9|179446.9|179536.9|179446.9|179536.9|179446.9|179536.9|179446.9|1
1731952900000|2024-11-18 18:01:40|179534.2|179444.2|179546.1|179456.1|179546.1|179456.1|179533.6|179443.6|12
1731952910000|2024-11-18 18:01:50|179537.7|179447.7|179538.7|179448.7|179539|179449|179535|179445|7
1731952930000|2024-11-18 18:02:10|179536.4|179446.4|179527.8|179437.8|179543.9|179453.9|179524.8|179434.8|16
1731952940000|2024-11-18 18:02:20|179522.8|179432.8|179522.3|179432.3|179527|179437|179515.5|179425.5|18
1731952950000|2024-11-18 18:02:30|179525|179435|179525|179435|179526.3|179436.3|179519|179429|8
1731952960000|2024-11-18 18:02:40|179522|179432|179520.2|179430.2|179522|179432|179512.8|179422.8|6
1731952970000|2024-11-18 18:02:50|179517.9|179427.9|179520.2|179430.2|179521.9|179431.9|179513.2|179423.2|8
1731952980000|2024-11-18 18:03:00|179524.5|179434.5|179513.2|179423.2|179524.5|179434.5|179509.5|179419.5|7
1731952990000|2024-11-18 18:03:10|179520.2|179430.2|179525.5|179435.5|179525.9|179435.9|179517.5|179427.5|8
1731953000000|2024-11-18 18:03:20|179532.8|179442.8|179531.4|179441.4|179533.8|179443.8|179529.8|179439.8|5
1731953010000|2024-11-18 18:03:30|179536.4|179446.4|179544.2|179414.2|179544.2|179448.2|179536.4|179414.2|3
1731953020000|2024-11-18 18:03:40|179541.8|179411.8|179536.4|179406.4|179541.8|179411.8|179536.4|179406.4|2
1731953030000|2024-11-18 18:03:50|179534.9|179404.9|179537|179407|179538|179408|179531.6|179401.6|5
1731953040000|2024-11-18 18:04:00|179539.4|179409.4|179539.4|179409.4|179539.4|179409.4|179539.4|179409.4|1
1731953050000|2024-11-18 18:04:10|179539.7|179409.7|179536.2|179406.2|179539.7|179409.7|179536.2|179406.2|2
1731953060000|2024-11-18 18:04:20|179539.9|179409.9|179535.9|179405.9|179539.9|179409.9|179535.9|179405.9|5
1731953070000|2024-11-18 18:04:30|179534.3|179404.3|179530|179400|179534.3|179404.3|179530|179400|2
1731953080000|2024-11-18 18:04:40|179532.6|179402.6|179524.3|179394.3|179536.6|179406.6|179524.3|179394.3|6
1731953090000|2024-11-18 18:04:50|179532.6|179402.6|179534.6|179404.6|179534.6|179404.6|179532.6|179402.6|2
1731953110000|2024-11-18 18:05:10|179539.6|179409.6|179534.3|179404.3|179539.6|179409.6|179534.3|179404.3|6
1731953120000|2024-11-18 18:05:20|179536|179406|179536|179406|179536|179406|179536|179406|1
1731953130000|2024-11-18 18:05:30|179532.3|179402.3|179534.6|179404.6|179535.3|179405.3|179532.3|179402.3|3
1731953140000|2024-11-18 18:05:40|179536.6|179406.6|179534|179404|179538.6|179408.6|179534|179404|3
1731953150000|2024-11-18 18:05:50|179534.3|179404.3|179536.6|179406.6|179536.6|179406.6|179534.3|179404.3|2
1731953170000|2024-11-18 18:06:10|179531.6|179401.6|179534|179404|179534|179404|179531.6|179401.6|2
1731953180000|2024-11-18 18:06:20|179536|179406|179532|179402|179536|179406|179532|179402|4
1731953190000|2024-11-18 18:06:30|179529.3|179399.3|179533.3|179403.3|179533.3|179403.3|179529.3|179399.3|2
1731953200000|2024-11-18 18:06:40|179531|179401|179531|179401|179531|179401|179531|179401|1
1731953210000|2024-11-18 18:06:50|179532.6|179402.6|179537|179407|179537|179407|179532.6|179402.6|2
1731953220000|2024-11-18 18:07:00|179539.6|179409.6|179541.3|179411.3|179541.3|179411.3|179538.6|179408.6|6
1731953230000|2024-11-18 18:07:10|179539.7|179409.7|179535.7|179405.7|179539.7|179409.7|179531.7|179401.7|4
1731953240000|2024-11-18 18:07:20|179532.1|179402.1|179532.7|179402.7|179532.7|179402.7|179531.1|179401.1|3
1731953250000|2024-11-18 18:07:30|179533.7|179403.7|179533.7|179403.7|179533.7|179403.7|179533.7|179403.7|1
1731953260000|2024-11-18 18:07:40|179541.7|179411.7|179545.5|179415.5|179550.2|179420.2|179538.4|179408.4|11
1731953270000|2024-11-18 18:07:50|179547.2|179417.2|179549.9|179419.9|179552.9|179422.9|179547.2|179417.2|5
1731953280000|2024-11-18 18:08:00|179550.9|179420.9|179549.2|179419.2|179550.9|179420.9|179547.2|179417.2|5
1731953290000|2024-11-18 18:08:10|179549.9|179419.9|179549.5|179419.5|179549.9|179419.9|179549.5|179419.5|2
1731953300000|2024-11-18 18:08:20|179531.7|179401.7|179538.3|179408.3|179538.3|179408.3|179531.7|179401.7|2
1731953310000|2024-11-18 18:08:30|179541|179411|179542.4|179412.4|179542.4|179412.4|179541|179411|2
1731953320000|2024-11-18 18:08:40|179539.4|179409.4|179533|179403|179539.4|179409.4|179533|179403|4
1731953330000|2024-11-18 18:08:50|179538|179408|179538|179408|179538|179408|179538|179408|1
1731953340000|2024-11-18 18:09:00|179540.4|179410.4|179546.4|179416.4|179549.1|179419.1|179540.4|179410.4|4
1731953350000|2024-11-18 18:09:10|179548.4|179418.4|179533.8|179403.8|179548.4|179418.4|179533.8|179403.8|4
1731953360000|2024-11-18 18:09:20|179536.8|179406.8|179538.7|179408.7|179543.1|179413.1|179536.8|179406.8|3
1731953370000|2024-11-18 18:09:30|179536.8|179406.8|179555.4|179425.4|179555.4|179425.4|179536.8|179406.8|3
1731953380000|2024-11-18 18:09:40|179557.4|179427.4|179536.3|179446.3|179557.4|179452.6|179536.3|179427.4|4
1731953400000|2024-11-18 18:10:00|179538.1|179448.1|179560.2|179430.2|179585|179455|179538.1|179430.2|11
1731953410000|2024-11-18 18:10:10|179557.5|179427.5|179545.5|179415.5|179557.5|179427.5|179545.5|179415.5|3
1731953420000|2024-11-18 18:10:20|179550.5|179420.5|179530.6|179400.6|179550.5|179420.5|179519.9|179389.9|4
1731953440000|2024-11-18 18:10:40|179528.2|179398.2|179529.6|179399.6|179529.6|179399.6|179528.2|179398.2|2
1731953460000|2024-11-18 18:11:00|179531.4|179401.4|179532|179402|179532|179402|179530.3|179400.3|3
1731953470000|2024-11-18 18:11:10|179535.6|179405.6|179540.6|179410.6|179540.6|179410.6|179535.6|179405.6|4
1731953480000|2024-11-18 18:11:20|179543.6|179413.6|179526.5|179396.5|179543.6|179413.6|179526.5|179396.5|3
1731953490000|2024-11-18 18:11:30|179529.2|179399.2|179529.2|179399.2|179529.2|179399.2|179529.2|179399.2|1
1731953500000|2024-11-18 18:11:40|179530.2|179400.2|179532.2|179402.2|179533.2|179403.2|179530.2|179400.2|4
1731953510000|2024-11-18 18:11:50|179528.8|179398.8|179528.8|179398.8|179529.5|179399.5|179528.8|179398.8|3
1731953520000|2024-11-18 18:12:00|179531.5|179401.5|179525.8|179395.8|179531.5|179401.5|179525.8|179395.8|3
1731953530000|2024-11-18 18:12:10|179527.8|179397.8|179525.2|179395.2|179527.8|179397.8|179525.2|179395.2|2
1731953550000|2024-11-18 18:12:30|179552.7|179422.7|179548.3|179418.3|179552.7|179422.7|179548.3|179418.3|4
1731953560000|2024-11-18 18:12:40|179550.7|179420.7|179549.8|179419.8|179554.8|179424.8|179549.8|179419.8|10
1731953570000|2024-11-18 18:12:50|179553.4|179423.4|179554.2|179424.2|179558.2|179428.2|179550.2|179420.2|9
1731953580000|2024-11-18 18:13:00|179554.5|179424.5|179570.7|179440.7|179570.9|179480.9|179551.8|179421.8|5
1731953590000|2024-11-18 18:13:10|179572.4|179442.4|179578.2|179448.2|179582.6|179452.6|179572.4|179442.4|10
1731953600000|2024-11-18 18:13:20|179579.9|179449.9|179578.6|179448.6|179580.9|179450.9|179569.2|179439.2|7
1731953610000|2024-11-18 18:13:30|179575.6|179445.6|179579.6|179449.6|179579.6|179449.6|179574.6|179444.6|5
1731953620000|2024-11-18 18:13:40|179576.6|179446.6|179561.2|179471.2|179580.9|179473.2|179561.2|179446.6|5
1731953630000|2024-11-18 18:13:50|179558.9|179468.9|179574.2|179484.2|179574.6|179484.6|179556.6|179466.6|11
1731953640000|2024-11-18 18:14:00|179571.5|179481.5|179569.8|179479.8|179572.8|179482.8|179564.8|179474.8|10
1731953650000|2024-11-18 18:14:10|179574.5|179484.5|179603.7|179473.7|179606.7|179498|179567.2|179468.7|10
1731953660000|2024-11-18 18:14:20|179611|179481|179608.7|179478.7|179611|179481|179608.7|179478.7|3
1731953670000|2024-11-18 18:14:30|179599.7|179469.7|179600.4|179470.4|179602.7|179472.7|179599.7|179469.7|4
1731953680000|2024-11-18 18:14:40|179595.7|179465.7|179600.6|179470.6|179611.7|179481.7|179595.7|179465.7|11
1731953690000|2024-11-18 18:14:50|179592.6|179462.6|179604.3|179474.3|179604.3|179474.3|179592.6|179462.6|3
1731953700000|2024-11-18 18:15:00|179597.6|179467.6|179583.2|179453.2|179599.9|179469.9|179583.2|179453.2|8
1731953710000|2024-11-18 18:15:10|179598.8|179468.8|179591.1|179461.1|179598.8|179468.8|179591.1|179461.1|4
1731953720000|2024-11-18 18:15:20|179596.1|179466.1|179595.7|179465.7|179601.7|179471.7|179591.7|179461.7|10
1731953730000|2024-11-18 18:15:30|179592.4|179462.4|179513.2|179423.2|179597|179467|179509.2|179419.2|11
1731953740000|2024-11-18 18:15:40|179502.9|179412.9|179515.7|179425.7|179515.7|179425.7|179498.8|179408.8|8
1731953750000|2024-11-18 18:15:50|179514|179424|179522|179432|179522.7|179432.7|179514|179424|9
1731953760000|2024-11-18 18:16:00|179528.9|179438.9|179532.1|179442.1|179532.1|179442.1|179526.6|179436.6|4
1731953770000|2024-11-18 18:16:10|179534.1|179444.1|179526.1|179436.1|179535.8|179445.8|179526.1|179436.1|6
1731953780000|2024-11-18 18:16:20|179530.1|179440.1|179545|179455|179545|179455|179527.8|179437.8|7
1731953790000|2024-11-18 18:16:30|179547|179457|179545.7|179455.7|179547|179457|179542.7|179452.7|3
1731953800000|2024-11-18 18:16:40|179544.3|179454.3|179529.3|179439.3|179544.3|179454.3|179529.3|179439.3|7
1731953810000|2024-11-18 18:16:50|179520.9|179430.9|179524.6|179434.6|179524.6|179434.6|179515.9|179425.9|5
1731953820000|2024-11-18 18:17:00|179521.6|179431.6|179525.3|179435.3|179528.3|179438.3|179520.3|179430.3|8
1731953830000|2024-11-18 18:17:10|179527.9|179437.9|179521.6|179431.6|179530.9|179440.9|179520.3|179430.3|5
1731953840000|2024-11-18 18:17:20|179525.3|179435.3|179532|179442|179532.3|179442.3|179525.3|179435.3|5
1731953850000|2024-11-18 18:17:30|179532.6|179442.6|179525.7|179435.7|179534.9|179444.9|179523.7|179433.7|16
1731953860000|2024-11-18 18:17:40|179526|179436|179527.7|179437.7|179532|179442|179526|179436|10
1731953870000|2024-11-18 18:17:50|179529.5|179439.5|179531|179441|179531.2|179441.2|179529.5|179439.5|3
1731953880000|2024-11-18 18:18:00|179526.7|179436.7|179533.9|179443.9|179544.9|179454.9|179523|179433|19
1731953890000|2024-11-18 18:18:10|179536.3|179446.3|179548.7|179458.7|179552.7|179462.7|179536.3|179446.3|15
1731953900000|2024-11-18 18:18:20|179542|179452|179542|179452|179547.4|179457.4|179540|179450|11
1731953910000|2024-11-18 18:18:30|179538.3|179448.3|179520.2|179430.2|179568.3|179451.3|179520.2|179430.2|16
1731953920000|2024-11-18 18:18:40|179526.9|179436.9|179520.1|179430.1|179527.2|179437.2|179520.1|179430.1|12
1731953930000|2024-11-18 18:18:50|179520.8|179430.8|179519.5|179429.5|179520.8|179430.8|179517.8|179427.8|3
1731953940000|2024-11-18 18:19:00|179517.1|179427.1|179510.2|179420.2|179517.1|179427.1|179510.2|179420.2|6
1731953950000|2024-11-18 18:19:10|179508.5|179418.5|179508.5|179418.5|179508.5|179418.5|179508.5|179418.5|1
1731953960000|2024-11-18 18:19:20|179505.2|179415.2|179507.5|179417.5|179507.5|179417.5|179505.2|179415.2|2
1731953970000|2024-11-18 18:19:30|179509.2|179419.2|179509.2|179419.2|179509.2|179419.2|179509.2|179419.2|1
1731953980000|2024-11-18 18:19:40|179517.5|179427.5|179512.2|179422.2|179517.5|179427.5|179507.2|179417.2|10
1731953990000|2024-11-18 18:19:50|179507.9|179417.9|179507.9|179417.9|179507.9|179417.9|179507.9|179417.9|1
1731954000000|2024-11-18 18:20:00|179506.2|179416.2|179504.8|179414.8|179506.2|179416.2|179502.5|179412.5|3
1731954010000|2024-11-18 18:20:10|179507.2|179417.2|179524.2|179394.2|179524.2|179419.2|179503.5|179394.2|8
1731954020000|2024-11-18 18:20:20|179499.5|179409.5|179473.6|179383.6|179499.5|179409.5|179468.3|179378.3|5
1731954030000|2024-11-18 18:20:30|179469.6|179379.6|179473.6|179383.6|179476.6|179386.6|179469.6|179379.6|5
1731954040000|2024-11-18 18:20:40|179471|179381|179471.6|179381.6|179480|179390|179471|179381|8
1731954050000|2024-11-18 18:20:50|179479.6|179389.6|179473.3|179383.3|179479.9|179389.9|179472.6|179382.6|8
1731954060000|2024-11-18 18:21:00|179472.3|179382.3|179477.9|179387.9|179480.9|179390.9|179472.3|179382.3|4
1731954070000|2024-11-18 18:21:10|179481.6|179391.6|179479.9|179389.9|179481.6|179391.6|179473.9|179383.9|8
1731954080000|2024-11-18 18:21:20|179473.6|179383.6|179485.9|179395.9|179487.9|179397.9|179473.6|179383.6|5
1731954090000|2024-11-18 18:21:30|179493.9|179403.9|179484.9|179394.9|179493.9|179403.9|179484.9|179394.9|3
1731954100000|2024-11-18 18:21:40|179488.2|179398.2|179498.4|179408.4|179504.2|179414.2|179488.2|179398.2|12
1731954110000|2024-11-18 18:21:50|179496.7|179406.7|179501.7|179371.7|179504.7|179406.7|179476|179371.7|14
1731954120000|2024-11-18 18:22:00|179502.4|179372.4|179509|179379|179513.7|179383.7|179502.4|179372.4|3
1731954130000|2024-11-18 18:22:10|179504.7|179374.7|179489.8|179399.8|179504.7|179405.9|179481.9|179369.7|9
1731954140000|2024-11-18 18:22:20|179514|179424|179516.3|179426.3|179521|179431|179514|179424|8
1731954150000|2024-11-18 18:22:30|179514.4|179424.4|179477.9|179387.9|179514.4|179424.4|179477.9|179387.9|7
1731954160000|2024-11-18 18:22:40|179480.6|179390.6|179482.3|179392.3|179484.7|179394.7|179479|179389|6
1731954170000|2024-11-18 18:22:50|179477.3|179387.3|179483.2|179393.2|179491.2|179401.2|179475.1|179385.1|12
1731954180000|2024-11-18 18:23:00|179486.2|179396.2|179484.9|179394.9|179490.2|179400.2|179483.8|179393.8|8
1731954190000|2024-11-18 18:23:10|179489.5|179399.5|179490.5|179400.5|179494.6|179404.6|179485.9|179395.9|6
1731954200000|2024-11-18 18:23:20|179492.9|179402.9|179491.5|179401.5|179493.9|179403.9|179486.9|179396.9|6
1731954210000|2024-11-18 18:23:30|179493.5|179403.5|179497.5|179407.5|179497.5|179407.5|179484.1|179394.1|6
1731954220000|2024-11-18 18:23:40|179498.2|179408.2|179490.5|179400.5|179501.2|179411.2|179488.2|179398.2|7
1731954230000|2024-11-18 18:23:50|179489.9|179399.9|179485.3|179395.3|179490|179400|179481.9|179391.9|6
1731954240000|2024-11-18 18:24:00|179483.3|179393.3|179493.1|179403.1|179493.1|179403.1|179483.3|179393.3|4
1731954250000|2024-11-18 18:24:10|179497.5|179407.5|179491.7|179401.7|179497.5|179407.5|179489.3|179399.3|3
1731954260000|2024-11-18 18:24:20|179486.7|179396.7|179480|179390|179491.7|179401.7|179479.3|179389.3|7
1731954270000|2024-11-18 18:24:30|179483.3|179393.3|179488|179398|179488|179398|179483.3|179393.3|4
1731954280000|2024-11-18 18:24:40|179480|179390|179480|179390|179484.3|179394.3|179480|179390|3
1731954290000|2024-11-18 18:24:50|179484.7|179394.7|179494.9|179404.9|179494.9|179404.9|179484.7|179394.7|6
1731954300000|2024-11-18 18:25:00|179495.2|179405.2|179479.9|179389.9|179503|179413|179478.9|179388.9|16
1731954310000|2024-11-18 18:25:10|179478.9|179388.9|179483.2|179393.2|179490.9|179400.9|179478.9|179388.9|6
1731954320000|2024-11-18 18:25:20|179481.9|179391.9|179489.6|179399.6|179489.6|179399.6|179481.9|179391.9|5
1731954330000|2024-11-18 18:25:30|179482.6|179392.6|179487.2|179397.2|179489.6|179399.6|179481.2|179391.2|8
1731954340000|2024-11-18 18:25:40|179492.9|179402.9|179487|179397|179497.4|179407.4|179487|179397|11
1731954350000|2024-11-18 18:25:50|179486.7|179396.7|179487|179397|179488.4|179398.4|179480|179390|8
1731954360000|2024-11-18 18:26:00|179492.7|179402.7|179486.7|179396.7|179496.3|179406.3|179485.3|179395.3|6
1731954370000|2024-11-18 18:26:10|179491.4|179401.4|179491.6|179401.6|179501.6|179411.6|179491.4|179401.4|3
1731954380000|2024-11-18 18:26:20|179496.3|179406.3|179484.8|179394.8|179506.4|179416.4|179480.7|179390.7|13
1731954390000|2024-11-18 18:26:30|179485.8|179395.8|179480.2|179390.2|179485.8|179395.8|179478.6|179388.6|8
1731954400000|2024-11-18 18:26:40|179477.6|179387.6|179476.2|179386.2|179482.2|179392.2|179473.6|179383.6|16
1731954410000|2024-11-18 18:26:50|179478.9|179388.9|179484.5|179394.5|179493.7|179403.7|179476.6|179386.6|8
1731954420000|2024-11-18 18:27:00|179487.5|179397.5|179484.2|179394.2|179501.8|179411.8|179484.2|179394.2|12
1731954430000|2024-11-18 18:27:10|179490.8|179400.8|179485.8|179395.8|179497.9|179407.9|179485.8|179395.8|8
1731954440000|2024-11-18 18:27:20|179483.5|179393.5|179474.6|179384.6|179487.3|179397.3|179474.6|179384.6|12
1731954450000|2024-11-18 18:27:30|179476.2|179386.2|179440.1|179350.1|179476.2|179386.2|179440.1|179350.1|13
1731954460000|2024-11-18 18:27:40|179440.8|179350.8|179431.8|179341.8|179440.8|179350.8|179431.8|179341.8|6
1731954470000|2024-11-18 18:27:50|179429.8|179339.8|179437.4|179347.4|179443.7|179353.7|179429.8|179339.8|12
1731954480000|2024-11-18 18:28:00|179440.1|179350.1|179433.2|179343.2|179440.1|179350.1|179425.9|179335.9|8
1731954490000|2024-11-18 18:28:10|179435.9|179345.9|179436.5|179346.5|179437.2|179347.2|179431.5|179341.5|4
1731954500000|2024-11-18 18:28:20|179437.8|179347.8|179425.2|179335.2|179437.8|179347.8|179425.2|179335.2|9
1731954510000|2024-11-18 18:28:30|179431.2|179341.2|179426.5|179336.5|179431.2|179341.2|179426.5|179336.5|3
1731954520000|2024-11-18 18:28:40|179434.2|179344.2|179440.7|179350.7|179443|179353|179427.2|179337.2|15
1731954530000|2024-11-18 18:28:50|179442.3|179352.3|179438.1|179348.1|179448.9|179358.9|179436.1|179346.1|12
1731954540000|2024-11-18 18:29:00|179432.8|179342.8|179423.7|179333.7|179435.8|179345.8|179422|179332|8
1731954550000|2024-11-18 18:29:10|179429.7|179339.7|179412.5|179322.5|179429.7|179339.7|179412.5|179322.5|8
1731954560000|2024-11-18 18:29:20|179414.2|179324.2|179414.2|179324.2|179415.9|179325.9|179414.2|179324.2|3
1731954570000|2024-11-18 18:29:30|179414.5|179324.5|179412.5|179322.5|179414.5|179324.5|179412.5|179322.5|3
1731954580000|2024-11-18 18:29:40|179414.5|179324.5|179414.5|179324.5|179414.5|179324.5|179414.5|179324.5|1
1731954590000|2024-11-18 18:29:50|179412.5|179322.5|179415.2|179325.2|179416.2|179326.2|179410.2|179320.2|8
1731954600000|2024-11-18 18:30:00|179444.1|179314.1|179436.6|179306.6|179457.5|179327.5|179435|179305|13
1731954610000|2024-11-18 18:30:10|179442.6|179312.6|179472.1|179342.1|179472.1|179342.1|179442.6|179312.6|13
1731954620000|2024-11-18 18:30:20|179483.7|179353.7|179484.8|179354.8|179493|179363|179477.5|179347.5|20
1731954630000|2024-11-18 18:30:30|179487.1|179357.1|179495.7|179365.7|179501.3|179386.5|179467.8|179357.1|17
1731954640000|2024-11-18 18:30:40|179497.7|179367.7|179513.3|179383.3|179513.3|179383.3|179493.7|179363.7|16
1731954650000|2024-11-18 18:30:50|179515.7|179385.7|179499.9|179369.9|179518.3|179388.3|179497.3|179367.3|17
1731954660000|2024-11-18 18:31:00|179483|179353|179485.9|179355.9|179498.3|179368.3|179483|179353|18
1731954670000|2024-11-18 18:31:10|179488.6|179358.6|179489.9|179359.9|179498.9|179368.9|179486.6|179356.6|10
1731954680000|2024-11-18 18:31:20|179493.9|179363.9|179454.8|179324.8|179497.6|179367.6|179453.2|179323.2|18
1731954690000|2024-11-18 18:31:30|179466.2|179336.2|179442.1|179352.1|179466.2|179362.2|179435.8|179330.5|12
1731954700000|2024-11-18 18:31:40|179439.8|179349.8|179442.4|179352.4|179444.4|179354.4|179439.1|179349.1|4
1731954710000|2024-11-18 18:31:50|179440.7|179350.7|179436|179346|179443|179353|179434.3|179344.3|12
1731954720000|2024-11-18 18:32:00|179437.3|179347.3|179437|179347|179442|179352|179436|179346|11
1731954730000|2024-11-18 18:32:10|179440.7|179350.7|179436.3|179346.3|179440.7|179350.7|179436.3|179346.3|2
1731954740000|2024-11-18 18:32:20|179440.7|179350.7|179462.3|179332.3|179466|179350.7|179432.3|179332.3|8
1731954750000|2024-11-18 18:32:30|179465.3|179335.3|179466.8|179336.8|179472.2|179342.2|179463|179333|14
1731954760000|2024-11-18 18:32:40|179460.7|179330.7|179462|179332|179468|179338|179457.3|179327.3|9
1731954770000|2024-11-18 18:32:50|179464.7|179334.7|179464.7|179334.7|179464.7|179334.7|179464.7|179334.7|1
1731954780000|2024-11-18 18:33:00|179453|179323|179453|179323|179460.7|179330.7|179453|179323|7
1731954790000|2024-11-18 18:33:10|179456|179326|179453.3|179323.3|179456|179326|179453.3|179323.3|2
1731954800000|2024-11-18 18:33:20|179450.3|179320.3|179454.3|179324.3|179455.3|179325.3|179450.3|179320.3|6
1731954810000|2024-11-18 18:33:30|179457|179327|179448.3|179318.3|179457|179327|179448.3|179318.3|6
1731954820000|2024-11-18 18:33:40|179450.6|179320.6|179476.8|179386.8|179479.5|179389.5|179450.6|179320.6|14
1731954830000|2024-11-18 18:33:50|179479.5|179389.5|179504.6|179374.6|179510.6|179389.5|179475.5|179374.6|7
1731954840000|2024-11-18 18:34:00|179499.2|179369.2|179506.2|179376.2|179506.2|179376.2|179499.2|179369.2|8
1731954850000|2024-11-18 18:34:10|179511.2|179381.2|179512.9|179382.9|179519.3|179389.3|179504.2|179374.2|11
1731954860000|2024-11-18 18:34:20|179513.9|179383.9|179513.9|179383.9|179513.9|179383.9|179510.2|179380.2|3
1731954870000|2024-11-18 18:34:30|179516.2|179386.2|179506.6|179376.6|179516.2|179386.2|179501.9|179371.9|7
1731954880000|2024-11-18 18:34:40|179510.2|179380.2|179514.6|179384.6|179519.6|179389.6|179507.2|179377.2|13
1731954890000|2024-11-18 18:34:50|179499.4|179369.4|179501.3|179371.3|179503|179373|179499.4|179369.4|4
1731954900000|2024-11-18 18:35:00|179498.6|179368.6|179476.6|179386.6|179501.6|179386.6|179474.3|179365.3|5
1731954910000|2024-11-18 18:35:10|179471.6|179381.6|179481.3|179391.3|179481.3|179391.3|179471.6|179381.6|7
1731954920000|2024-11-18 18:35:20|179480.6|179390.6|179480.6|179390.6|179482|179392|179480.6|179390.6|3
1731954930000|2024-11-18 18:35:30|179483|179393|179509.7|179379.7|179514.4|179405.5|179483|179378.1|8
1731954940000|2024-11-18 18:35:40|179514.4|179384.4|179515.1|179385.1|179519.4|179389.4|179512.7|179382.7|7
1731954950000|2024-11-18 18:35:50|179509.1|179379.1|179499.7|179369.7|179514.7|179384.7|179498.7|179368.7|12
1731954960000|2024-11-18 18:36:00|179512.3|179382.3|179499.2|179369.2|179512.3|179382.3|179496.2|179366.2|14
1731954970000|2024-11-18 18:36:10|179500.9|179370.9|179473.9|179383.9|179507.2|179399.2|179473.9|179370.9|13
1731954980000|2024-11-18 18:36:20|179481.2|179391.2|179475.9|179385.9|179481.8|179391.8|179472.9|179382.9|9
1731954990000|2024-11-18 18:36:30|179477.5|179387.5|179469.4|179379.4|179480.2|179390.2|179469.4|179379.4|8
1731955000000|2024-11-18 18:36:40|179473.4|179383.4|179467.9|179377.9|179474.4|179384.4|179467.9|179377.9|6
1731955010000|2024-11-18 18:36:50|179466.9|179376.9|179466.5|179376.5|179469.5|179379.5|179466.5|179376.5|4
1731955020000|2024-11-18 18:37:00|179477.2|179387.2|179469.8|179379.8|179479.5|179389.5|179462.1|179372.1|15
1731955030000|2024-11-18 18:37:10|179472.8|179382.8|179476.8|179386.8|179476.8|179386.8|179468.2|179378.2|11
1731955040000|2024-11-18 18:37:20|179465.4|179375.4|179465.4|179375.4|179465.4|179375.4|179465.4|179375.4|1
1731955050000|2024-11-18 18:37:30|179476.8|179386.8|179466.1|179376.1|179476.8|179386.8|179466.1|179376.1|3
1731955060000|2024-11-18 18:37:40|179473.4|179383.4|179466.4|179376.4|179476.8|179386.8|179466.4|179376.4|3
1731955070000|2024-11-18 18:37:50|179465.1|179375.1|179476.8|179386.8|179476.8|179386.8|179461.8|179371.8|12
1731955080000|2024-11-18 18:38:00|179475.8|179385.8|179476.8|179386.8|179476.8|179386.8|179471.8|179381.8|6
1731955090000|2024-11-18 18:38:10|179478.5|179388.5|179480.8|179390.8|179481.5|179391.5|179478.5|179388.5|3
1731955100000|2024-11-18 18:38:20|179478.5|179388.5|179469.5|179379.5|179478.8|179388.8|179468.2|179378.2|7
1731955110000|2024-11-18 18:38:30|179478.5|179388.5|179517.9|179387.9|179517.9|179388.5|179476.2|179377.5|7
1731955120000|2024-11-18 18:38:40|179513.2|179383.2|179517.5|179387.5|179517.5|179387.5|179506.5|179376.5|5
1731955130000|2024-11-18 18:38:50|179515.5|179385.5|179520.6|179390.6|179522.6|179392.6|179513.2|179383.2|8
1731955140000|2024-11-18 18:39:00|179521.2|179391.2|179518.9|179388.9|179521.2|179391.2|179503.9|179373.9|12
1731955150000|2024-11-18 18:39:10|179515.5|179385.5|179505.5|179375.5|179515.5|179385.5|179501.2|179371.2|12
1731955160000|2024-11-18 18:39:20|179507.5|179377.5|179502.6|179372.6|179510.9|179380.9|179496.2|179366.2|7
1731955170000|2024-11-18 18:39:30|179499.9|179369.9|179497.9|179367.9|179508.6|179378.6|179497.9|179367.9|13
1731955180000|2024-11-18 18:39:40|179496.2|179366.2|179476|179386|179496.2|179388.7|179468.7|179366.2|7
1731955190000|2024-11-18 18:39:50|179472|179382|179472|179382|179472|179382|179472|179382|1
1731955200000|2024-11-18 18:40:00|179472.7|179382.7|179467.9|179377.9|179477|179387|179467.9|179377.9|5
1731955210000|2024-11-18 18:40:10|179476.9|179386.9|179469.7|179379.7|179478.7|179388.7|179469.7|179379.7|6
1731955220000|2024-11-18 18:40:20|179467.8|179377.8|179467.8|179377.8|179475.1|179385.1|179464.8|179374.8|7
1731955230000|2024-11-18 18:40:30|179471.8|179381.8|179476.8|179386.8|179476.8|179386.8|179467.4|179377.4|3
1731955240000|2024-11-18 18:40:40|179473.1|179383.1|179475.4|179385.4|179475.4|179385.4|179467.8|179377.8|3
1731955250000|2024-11-18 18:40:50|179476.8|179386.8|179476.8|179386.8|179476.8|179386.8|179476.8|179386.8|1
1731955260000|2024-11-18 18:41:00|179478.5|179388.5|179473.1|179383.1|179478.5|179388.5|179466.8|179376.8|11
1731955270000|2024-11-18 18:41:10|179467.4|179377.4|179467.4|179377.4|179475.1|179385.1|179465.8|179375.8|8
1731955280000|2024-11-18 18:41:20|179472.8|179382.8|179466.8|179376.8|179476.8|179386.8|179466.4|179376.4|12
1731955290000|2024-11-18 18:41:30|179468.1|179378.1|179468.1|179378.1|179468.1|179378.1|179468.1|179378.1|1
1731955300000|2024-11-18 18:41:40|179466.4|179376.4|179466.4|179376.4|179466.4|179376.4|179466.4|179376.4|1
1731955310000|2024-11-18 18:41:50|179476.8|179386.8|179480|179390|179480|179390|179466.1|179376.1|6
1731955320000|2024-11-18 18:42:00|179478|179388|179479|179389|179482.3|179392.3|179472|179382|11
1731955330000|2024-11-18 18:42:10|179471.3|179381.3|179471.2|179381.2|179473.5|179383.5|179467.9|179377.9|6
1731955340000|2024-11-18 18:42:20|179475.8|179385.8|179466.7|179376.7|179476.4|179386.4|179464.7|179374.7|9
1731955350000|2024-11-18 18:42:30|179475.4|179385.4|179465.4|179375.4|179475.4|179385.4|179464.1|179374.1|6
1731955360000|2024-11-18 18:42:40|179463.7|179373.7|179466.1|179376.1|179476.4|179386.4|179463.7|179373.7|6
1731955370000|2024-11-18 18:42:50|179471.7|179381.7|179467.4|179377.4|179476.4|179386.4|179467.1|179377.1|5
1731955380000|2024-11-18 18:43:00|179465.7|179375.7|179466.1|179376.1|179466.1|179376.1|179462.7|179372.7|5
1731955400000|2024-11-18 18:43:20|179477.4|179387.4|179468.7|179378.7|179477.4|179387.4|179468.1|179378.1|7
1731955410000|2024-11-18 18:43:30|179473.7|179383.7|179496.8|179406.8|179496.8|179406.8|179469.4|179379.4|11
1731955420000|2024-11-18 18:43:40|179498.2|179408.2|179485.4|179395.4|179499.8|179409.8|179482.7|179392.7|16
1731955430000|2024-11-18 18:43:50|179491.8|179401.8|179475.4|179385.4|179491.8|179401.8|179475.4|179385.4|8
1731955440000|2024-11-18 18:44:00|179478.7|179388.7|179498.7|179408.7|179523.8|179408.7|179478.7|179375.7|18
1731955450000|2024-11-18 18:44:10|179494.4|179404.4|179495.8|179405.8|179510.5|179420.5|179493.2|179403.2|18
1731955460000|2024-11-18 18:44:20|179499.8|179409.8|179498.5|179408.5|179507.8|179417.8|179498.5|179408.5|9
1731955470000|2024-11-18 18:44:30|179495.5|179405.5|179489|179399|179495.5|179405.5|179485.6|179395.6|8
1731955480000|2024-11-18 18:44:40|179485.6|179395.6|179489|179399|179491.3|179401.3|179485.6|179395.6|5
1731955490000|2024-11-18 18:44:50|179491|179401|179509.7|179419.7|179509.7|179419.7|179491|179401|8
1731955500000|2024-11-18 18:45:00|179507.4|179417.4|179508.8|179418.8|179509.8|179419.8|179499.6|179409.6|10
1731955510000|2024-11-18 18:45:10|179504.8|179414.8|179508.8|179418.8|179508.8|179418.8|179504.8|179414.8|3
1731955520000|2024-11-18 18:45:20|179504.8|179414.8|179496|179406|179504.8|179414.8|179496|179406|6
1731955530000|2024-11-18 18:45:30|179492.4|179402.4|179500.9|179410.9|179503.8|179413.8|179489.5|179399.5|15
1731955540000|2024-11-18 18:45:40|179505.2|179415.2|179504.2|179414.2|179505.2|179415.2|179500.9|179410.9|7
1731955550000|2024-11-18 18:45:50|179498.2|179408.2|179500.8|179410.8|179505.9|179415.9|179498.2|179408.2|6
1731955560000|2024-11-18 18:46:00|179508.5|179418.5|179479.5|179389.5|179508.5|179418.5|179473.5|179383.5|11
1731955570000|2024-11-18 18:46:10|179480.9|179390.9|179478.8|179388.8|179482.5|179392.5|179478.8|179388.8|6
1731955580000|2024-11-18 18:46:20|179478.2|179388.2|179476.1|179386.1|179478.2|179388.2|179474.5|179384.5|9
1731955590000|2024-11-18 18:46:30|179484.5|179394.5|179490|179400|179491|179401|179481.1|179391.1|22
1731955600000|2024-11-18 18:46:40|179488|179398|179476.4|179386.4|179488|179398|179476.4|179386.4|9
1731955610000|2024-11-18 18:46:50|179472.7|179382.7|179477.4|179387.4|179478.4|179388.4|179472.7|179382.7|13
1731955620000|2024-11-18 18:47:00|179480.7|179390.7|179484.1|179394.1|179490.7|179400.7|179478.4|179388.4|13
1731955630000|2024-11-18 18:47:10|179479.1|179389.1|179526.8|179396.8|179529.4|179417.1|179479.1|179389.1|16
1731955640000|2024-11-18 18:47:20|179517.4|179387.4|179517.4|179387.4|179517.4|179387.4|179515.7|179385.7|4
1731955650000|2024-11-18 18:47:30|179515.4|179385.4|179512.7|179382.7|179516.1|179386.1|179512.7|179382.7|5
1731955660000|2024-11-18 18:47:40|179504.8|179374.8|179507.4|179377.4|179507.4|179377.4|179504.8|179374.8|5
1731955670000|2024-11-18 18:47:50|179505.8|179375.8|179501.9|179371.9|179506.1|179376.1|179501.9|179371.9|3
1731955680000|2024-11-18 18:48:00|179499.6|179369.6|179466.5|179376.5|179499.6|179385.1|179466.5|179367.8|7
1731955690000|2024-11-18 18:48:10|179479.2|179389.2|179477.6|179387.6|179479.2|179389.2|179477.6|179387.6|2
1731955700000|2024-11-18 18:48:20|179471.6|179381.6|179475|179385|179478.4|179388.4|179470.7|179380.7|7
1731955710000|2024-11-18 18:48:30|179470.4|179380.4|179470.7|179380.7|179475.7|179385.7|179470.4|179380.4|4
1731955720000|2024-11-18 18:48:40|179475.4|179385.4|179470.4|179380.4|179476.7|179386.7|179470|179380|4
1731955730000|2024-11-18 18:48:50|179474.4|179384.4|179470|179380|179474.4|179384.4|179470|179380|2
1731955740000|2024-11-18 18:49:00|179478.4|179388.4|179469.1|179379.1|179478.4|179388.4|179469.1|179379.1|16
1731955750000|2024-11-18 18:49:10|179466.1|179376.1|179471.1|179381.1|179471.1|179381.1|179462.1|179372.1|11
1731955760000|2024-11-18 18:49:20|179461.7|179371.7|179472.1|179382.1|179472.1|179382.1|179460.4|179370.4|6
1731955770000|2024-11-18 18:49:30|179466.1|179376.1|179465.1|179375.1|179472.1|179382.1|179464.1|179374.1|9
1731955780000|2024-11-18 18:49:40|179469|179379|179477|179387|179477.7|179387.7|179467.3|179377.3|7
1731955790000|2024-11-18 18:49:50|179469.3|179379.3|179474.3|179384.3|179475.3|179385.3|179465.7|179375.7|15
1731955800000|2024-11-18 18:50:00|179474.7|179384.7|179469|179379|179474.7|179384.7|179469|179379|2
1731955810000|2024-11-18 18:50:10|179467.3|179377.3|179465|179375|179467.3|179377.3|179465|179375|2
1731955820000|2024-11-18 18:50:20|179468|179378|179466.8|179376.8|179468|179378|179462.4|179372.4|8
1731955830000|2024-11-18 18:50:30|179469.1|179379.1|179459.3|179369.3|179469.1|179379.1|179459.3|179369.3|8
1731955840000|2024-11-18 18:50:40|179462.6|179372.6|179461.6|179371.6|179466.9|179376.9|179456.3|179366.3|8
1731955850000|2024-11-18 18:50:50|179468.9|179378.9|179461|179371|179468.9|179378.9|179461|179371|6
1731955860000|2024-11-18 18:51:00|179462|179372|179462|179372|179462|179372|179462|179372|1
1731955870000|2024-11-18 18:51:10|179474|179384|179471.7|179381.7|179476|179386|179465.4|179375.4|11
1731955880000|2024-11-18 18:51:20|179464.7|179374.7|179465.7|179375.7|179473|179383|179463|179373|7
1731955890000|2024-11-18 18:51:30|179471|179381|179465|179375|179476|179386|179465|179375|10
1731955900000|2024-11-18 18:51:40|179469.4|179379.4|179465.7|179375.7|179476|179386|179465.7|179375.7|7
1731955910000|2024-11-18 18:51:50|179463.4|179373.4|179463.4|179373.4|179463.4|179373.4|179463.4|179373.4|1
1731955920000|2024-11-18 18:52:00|179461.7|179371.7|179467.3|179377.3|179467.3|179377.3|179461.7|179371.7|2
1731955930000|2024-11-18 18:52:10|179462|179372|179463|179373|179467|179377|179461|179371|5
1731955940000|2024-11-18 18:52:20|179464.8|179374.8|179458.9|179368.9|179464.8|179374.8|179458.9|179368.9|2
1731955950000|2024-11-18 18:52:30|179456.9|179366.9|179468.6|179378.6|179468.6|179378.6|179456.9|179366.9|7
1731955970000|2024-11-18 18:52:50|179471.6|179381.6|179463.2|179373.2|179471.6|179381.6|179458.3|179368.3|10
1731955980000|2024-11-18 18:53:00|179470.3|179340.3|179397.9|179307.9|179470.3|179367.3|179390|179300|17
1731955990000|2024-11-18 18:53:10|179401.6|179311.6|179399.6|179309.6|179404.6|179314.6|179396.9|179306.9|11
1731956000000|2024-11-18 18:53:20|179394.9|179304.9|179396.8|179306.8|179400.9|179310.9|179394.9|179304.9|4
1731956010000|2024-11-18 18:53:30|179397.9|179307.9|179400.9|179310.9|179400.9|179310.9|179396.6|179306.6|10
1731956020000|2024-11-18 18:53:40|179402.6|179312.6|179403.9|179313.9|179403.9|179313.9|179397.9|179307.9|4
1731956030000|2024-11-18 18:53:50|179402.6|179312.6|179401.9|179311.9|179404.2|179314.2|179401.9|179311.9|4
1731956040000|2024-11-18 18:54:00|179403.9|179313.9|179403.9|179313.9|179403.9|179313.9|179400.9|179310.9|5
1731956050000|2024-11-18 18:54:10|179400.2|179310.2|179403.9|179313.9|179403.9|179313.9|179400.2|179310.2|3
1731956060000|2024-11-18 18:54:20|179400.2|179310.2|179403.6|179313.6|179403.9|179313.9|179400.2|179310.2|5
1731956070000|2024-11-18 18:54:30|179399.6|179309.6|179402.9|179312.9|179402.9|179312.9|179399.6|179309.6|2
1731956080000|2024-11-18 18:54:40|179399.2|179309.2|179403.2|179313.2|179403.2|179313.2|179399.2|179309.2|2
1731956090000|2024-11-18 18:54:50|179398.2|179308.2|179403.9|179313.9|179403.9|179313.9|179398.2|179308.2|4
1731956100000|2024-11-18 18:55:00|179400.9|179310.9|179378.9|179288.9|179400.9|179310.9|179367.5|179277.5|6
1731956110000|2024-11-18 18:55:10|179378.5|179288.5|179378.5|179288.5|179378.5|179288.5|179375.2|179285.2|3
1731956120000|2024-11-18 18:55:20|179376.9|179286.9|179376.9|179286.9|179376.9|179286.9|179376.9|179286.9|1
1731956130000|2024-11-18 18:55:30|179378.5|179288.5|179377.2|179287.2|179378.5|179288.5|179374.5|179284.5|4
1731956140000|2024-11-18 18:55:40|179372.5|179282.5|179378.5|179288.5|179378.5|179288.5|179372.5|179282.5|3
1731956150000|2024-11-18 18:55:50|179371.2|179281.2|179376.9|179286.9|179376.9|179286.9|179371.2|179281.2|2
1731956160000|2024-11-18 18:56:00|179378.5|179288.5|179378.5|179288.5|179378.5|179288.5|179375.5|179285.5|3
1731956170000|2024-11-18 18:56:10|179377.5|179287.5|179370.2|179280.2|179378.5|179288.5|179368.2|179278.2|7
1731956180000|2024-11-18 18:56:20|179374.2|179284.2|179377.9|179287.9|179377.9|179287.9|179374.2|179284.2|2
1731956190000|2024-11-18 18:56:30|179373.9|179283.9|179378.5|179288.5|179378.5|179288.5|179373.9|179283.9|3
1731956200000|2024-11-18 18:56:40|179377.5|179287.5|179378.5|179288.5|179378.5|179288.5|179373.2|179283.2|6
1731956210000|2024-11-18 18:56:50|179376.9|179286.9|179378.2|179288.2|179378.2|179288.2|179375.5|179285.5|3
1731956230000|2024-11-18 18:57:10|179368.5|179278.5|179365.5|179275.5|179368.5|179278.5|179365.5|179275.5|2
1731956240000|2024-11-18 18:57:20|179378.5|179288.5|179378.5|179288.5|179378.5|179288.5|179371.5|179281.5|4
1731956260000|2024-11-18 18:57:40|179380.2|179290.2|179378.5|179288.5|179380.2|179290.2|179375.2|179285.2|6
1731956270000|2024-11-18 18:57:50|179377.5|179287.5|179378.5|179288.5|179378.5|179288.5|179377.5|179287.5|2
1731956280000|2024-11-18 18:58:00|179386.2|179296.2|179388|179298|179402.4|179312.4|179381.9|179291.9|17
1731956290000|2024-11-18 18:58:10|179394.7|179304.7|179383.8|179293.8|179398|179308|179383.8|179293.8|15
1731956300000|2024-11-18 18:58:20|179382.1|179292.1|179386.3|179296.3|179388.7|179298.7|179375.2|179285.2|11
1731956310000|2024-11-18 18:58:30|179389|179299|179386.2|179296.2|179397.2|179307.2|179385.5|179295.5|11
1731956320000|2024-11-18 18:58:40|179386.9|179296.9|179376.8|179286.8|179386.9|179296.9|179375.1|179285.1|17
1731956330000|2024-11-18 18:58:50|179379.8|179289.8|179383.1|179293.1|179383.1|179293.1|179377.8|179287.8|3
1731956340000|2024-11-18 18:59:00|179381.5|179291.5|179376.8|179286.8|179381.5|179291.5|179375.8|179285.8|12
1731956350000|2024-11-18 18:59:10|179373.2|179283.2|179371.9|179281.9|179377.5|179287.5|179370.6|179280.6|9
1731956360000|2024-11-18 18:59:20|179383.8|179293.8|179380.8|179290.8|179386.1|179296.1|179380.8|179290.8|11
1731956370000|2024-11-18 18:59:30|179384.1|179294.1|179386.1|179296.1|179387.8|179297.8|179384.1|179294.1|4
1731956380000|2024-11-18 18:59:40|179387.5|179297.5|179390.4|179300.4|179390.4|179300.4|179387.5|179297.5|3
1731956390000|2024-11-18 18:59:50|179388|179298|179391.7|179301.7|179394.7|179304.7|179386.7|179296.7|8
1731956400000|2024-11-18 19:00:00|179393.7|179303.7|179384.9|179294.9|179393.7|179303.7|179378.8|179288.8|6
1731956410000|2024-11-18 19:00:10|179388.5|179298.5|179372.1|179282.1|179388.5|179298.5|179371.8|179281.8|8
1731956420000|2024-11-18 19:00:20|179404.1|179274.1|179391.5|179261.5|179404.1|179274.1|179391.5|179261.5|8
1731956430000|2024-11-18 19:00:30|179390.3|179260.3|179393.8|179263.8|179394.6|179264.6|179390.3|179260.3|8
1731956440000|2024-11-18 19:00:40|179392.1|179262.1|179392.1|179262.1|179392.1|179262.1|179392.1|179262.1|1
1731956450000|2024-11-18 19:00:50|179400.3|179270.3|179394.6|179264.6|179400.3|179270.3|179391.3|179261.3|9
1731956460000|2024-11-18 19:01:00|179393.3|179263.3|179391.8|179261.8|179393.3|179263.3|179391.8|179261.8|2
1731956480000|2024-11-18 19:01:20|179399.8|179269.8|179403.8|179273.8|179407.2|179277.2|179399.8|179269.8|5
1731956490000|2024-11-18 19:01:30|179398.7|179268.7|179398.5|179268.5|179401.5|179271.5|179396.7|179266.7|6
1731956500000|2024-11-18 19:01:40|179400|179270|179400.7|179270.7|179402.3|179272.3|179397|179267|9
1731956510000|2024-11-18 19:01:50|179402.2|179272.2|179413.6|179283.6|179416.1|179286.1|179400|179270|12
1731956520000|2024-11-18 19:02:00|179412.3|179282.3|179418.7|179288.7|179418.7|179288.7|179410|179280|8
1731956530000|2024-11-18 19:02:10|179416.9|179286.9|179397.1|179267.1|179416.9|179286.9|179397.1|179267.1|18
1731956540000|2024-11-18 19:02:20|179399.3|179269.3|179397.2|179267.2|179401.1|179271.1|179395.7|179265.7|10
1731956550000|2024-11-18 19:02:30|179394|179264|179390.5|179260.5|179394|179264|179390.5|179260.5|3
1731956560000|2024-11-18 19:02:40|179388.7|179258.7|179404.8|179274.8|179404.8|179274.8|179388.7|179258.7|15
1731956570000|2024-11-18 19:02:50|179410.1|179280.1|179430.1|179300.1|179430.1|179300.1|179405.6|179275.6|11
1731956580000|2024-11-18 19:03:00|179427.1|179297.1|179432.8|179302.8|179432.8|179302.8|179424.9|179294.9|6
1731956590000|2024-11-18 19:03:10|179431|179301|179431.4|179301.4|179431.4|179301.4|179429.2|179299.2|3
1731956600000|2024-11-18 19:03:20|179435.2|179305.2|179446.4|179316.4|179446.4|179316.4|179435.2|179305.2|4
1731956610000|2024-11-18 19:03:30|179448.4|179318.4|179446.7|179316.7|179448.4|179318.4|179446.7|179316.7|2
1731956620000|2024-11-18 19:03:40|179448.7|179318.7|179446|179316|179450.9|179320.9|179444.9|179314.9|5
1731956640000|2024-11-18 19:04:00|179429.2|179299.2|179423.6|179293.6|179440.1|179310.1|179421.6|179291.6|10
1731956650000|2024-11-18 19:04:10|179427.8|179297.8|179427.9|179297.9|179437.2|179307.2|179426|179296|12
1731956660000|2024-11-18 19:04:20|179429.7|179299.7|179435.2|179305.2|179435.2|179305.2|179429.7|179299.7|2
1731956670000|2024-11-18 19:04:30|179427.4|179297.4|179420.3|179290.3|179427.4|179297.4|179420.3|179290.3|4
1731956680000|2024-11-18 19:04:40|179430.4|179300.4|179427.4|179297.4|179430.4|179300.4|179427.4|179297.4|2
1731956690000|2024-11-18 19:04:50|179424.2|179294.2|179420.3|179290.3|179424.2|179294.2|179420.3|179290.3|2
1731956700000|2024-11-18 19:05:00|179422|179292|179427.6|179297.6|179445.2|179315.2|179422|179292|13
1731956710000|2024-11-18 19:05:10|179429.1|179299.1|179425.4|179295.4|179431.6|179301.6|179421.4|179291.4|7
1731956720000|2024-11-18 19:05:20|179419.2|179289.2|179420|179290|179423.3|179293.3|179416.7|179286.7|9
1731956730000|2024-11-18 19:05:30|179422.5|179292.5|179429.2|179299.2|179431.9|179301.9|179421|179291|8
1731956740000|2024-11-18 19:05:40|179431.4|179301.4|179429.4|179299.4|179431.4|179301.4|179429.4|179299.4|2
1731956750000|2024-11-18 19:05:50|179427.2|179297.2|179430.4|179300.4|179430.4|179300.4|179426.3|179296.3|3
1731956760000|2024-11-18 19:06:00|179434.1|179304.1|179441.6|179311.6|179441.6|179311.6|179434.1|179304.1|4
1731956770000|2024-11-18 19:06:10|179438.6|179308.6|179421.1|179291.1|179438.6|179308.6|179419.4|179289.4|11
1731956780000|2024-11-18 19:06:20|179418.4|179288.4|179417.9|179287.9|179420.4|179290.4|179417.9|179287.9|3
1731956790000|2024-11-18 19:06:30|179413.1|179283.1|179398.6|179268.6|179413.1|179283.1|179396.1|179266.1|12
1731956800000|2024-11-18 19:06:40|179395.6|179265.6|179392.5|179262.5|179398.1|179268.1|179392.5|179262.5|12
1731956810000|2024-11-18 19:06:50|179395.8|179265.8|179391.2|179261.2|179403.7|179273.7|179391.2|179261.2|11
1731956820000|2024-11-18 19:07:00|179394.4|179264.4|179437.2|179307.2|179442.7|179312.7|179392.2|179262.2|20
1731956830000|2024-11-18 19:07:10|179442.5|179312.5|179419.6|179289.6|179458.6|179328.6|179419.1|179289.1|16
1731956840000|2024-11-18 19:07:20|179421.8|179291.8|179419.8|179289.8|179421.8|179291.8|179419.8|179289.8|2
1731956850000|2024-11-18 19:07:30|179422.6|179292.6|179417.8|179287.8|179423.6|179293.6|179417.8|179287.8|5
1731956860000|2024-11-18 19:07:40|179419.8|179289.8|179424.1|179294.1|179424.1|179294.1|179419.8|179289.8|5
1731956870000|2024-11-18 19:07:50|179421.6|179291.6|179422.8|179292.8|179423.3|179293.3|179421.1|179291.1|5
1731956880000|2024-11-18 19:08:00|179423.8|179293.8|179420.6|179290.6|179430.4|179300.4|179420.6|179290.6|5
1731956890000|2024-11-18 19:08:10|179419.3|179289.3|179417.8|179287.8|179419.3|179289.3|179417.8|179287.8|2
1731956920000|2024-11-18 19:08:40|179415.4|179285.4|179425.9|179295.9|179428.6|179298.6|179410.8|179280.8|6
1731956930000|2024-11-18 19:08:50|179428.3|179298.3|179431.8|179301.8|179433.8|179303.8|179428.3|179298.3|11
1731956940000|2024-11-18 19:09:00|179430.6|179300.6|179443.5|179313.5|179443.5|179313.5|179429.1|179299.1|7
1731956950000|2024-11-18 19:09:10|179442.2|179312.2|179442.2|179312.2|179442.2|179312.2|179442.2|179312.2|1
1731956960000|2024-11-18 19:09:20|179444.5|179314.5|179434.5|179304.5|179444.5|179314.5|179433.2|179303.2|11
1731956970000|2024-11-18 19:09:30|179430|179300|179426.9|179296.9|179430|179300|179424.2|179294.2|5
1731956990000|2024-11-18 19:09:50|179425.1|179295.1|179425.1|179295.1|179425.1|179295.1|179425.1|179295.1|1
1731957000000|2024-11-18 19:10:00|179430.6|179300.6|179441.1|179311.1|179442.3|179312.3|179428.1|179298.1|7
1731957010000|2024-11-18 19:10:10|179439.1|179309.1|179451.2|179321.2|179453.5|179323.5|179439.1|179309.1|13
1731957020000|2024-11-18 19:10:20|179448|179318|179464.5|179334.5|179472.3|179342.3|179448|179318|12
1731957030000|2024-11-18 19:10:30|179466|179336|179466.8|179336.8|179467.5|179337.5|179465.3|179335.3|4
1731957040000|2024-11-18 19:10:40|179466.3|179336.3|179478.4|179348.4|179481.4|179351.4|179463|179333|8
1731957050000|2024-11-18 19:10:50|179480.9|179350.9|179480.2|179350.2|179487.6|179357.6|179474.7|179344.7|8
1731957060000|2024-11-18 19:11:00|179464|179334|179475.5|179345.5|179477|179347|179464|179334|8
1731957070000|2024-11-18 19:11:10|179473.3|179343.3|179474.5|179344.5|179474.5|179344.5|179473.3|179343.3|2
1731957080000|2024-11-18 19:11:20|179470.6|179340.6|179467.5|179337.5|179475.6|179345.6|179467.5|179337.5|7
1731957090000|2024-11-18 19:11:30|179464.7|179334.7|179454.1|179324.1|179464.7|179334.7|179451.8|179321.8|12
1731957100000|2024-11-18 19:11:40|179450.1|179320.1|179458.8|179328.8|179458.8|179328.8|179450.1|179320.1|6
1731957110000|2024-11-18 19:11:50|179461.1|179331.1|179461.1|179331.1|179461.1|179331.1|179458.3|179328.3|5
1731957120000|2024-11-18 19:12:00|179462.3|179332.3|179456.1|179326.1|179462.3|179332.3|179456.1|179326.1|10
1731957130000|2024-11-18 19:12:10|179457.6|179327.6|179465|179335|179465|179335|179457.6|179327.6|6
1731957140000|2024-11-18 19:12:20|179466.3|179336.3|179472.7|179342.7|179472.7|179342.7|179466.3|179336.3|5
1731957150000|2024-11-18 19:12:30|179471|179341|179468.7|179338.7|179471.8|179341.8|179468.7|179338.7|6
1731957160000|2024-11-18 19:12:40|179461.2|179331.2|179465.4|179335.4|179465.6|179335.6|179452.1|179322.1|11
1731957170000|2024-11-18 19:12:50|179478.7|179348.7|179479.7|179349.7|179481.5|179351.5|179478.7|179348.7|3
1731957180000|2024-11-18 19:13:00|179481.7|179351.7|179488.6|179358.6|179488.6|179358.6|179481.7|179351.7|2
1731957190000|2024-11-18 19:13:10|179491.8|179361.8|179508.4|179378.4|179508.4|179378.4|179490.1|179360.1|8
1731957200000|2024-11-18 19:13:20|179509.9|179379.9|179509.9|179379.9|179509.9|179379.9|179509.9|179379.9|1
1731957210000|2024-11-18 19:13:30|179506.7|179376.7|179504.9|179374.9|179506.7|179376.7|179504.7|179374.7|4
1731957220000|2024-11-18 19:13:40|179502.7|179372.7|179499.9|179369.9|179502.7|179372.7|179499.4|179369.4|5
1731957230000|2024-11-18 19:13:50|179496.9|179366.9|179498.6|179368.6|179499.6|179369.6|179495.7|179365.7|10
1731957240000|2024-11-18 19:14:00|179500.9|179370.9|179497.6|179367.6|179504.2|179374.2|179496.1|179366.1|8
1731957250000|2024-11-18 19:14:10|179500.1|179370.1|179491.6|179361.6|179502.1|179372.1|179489.8|179359.8|13
1731957260000|2024-11-18 19:14:20|179490.3|179360.3|179495.1|179365.1|179495.1|179365.1|179490.3|179360.3|3
1731957270000|2024-11-18 19:14:30|179496.6|179366.6|179493.9|179363.9|179500.6|179370.6|179490.2|179360.2|14
1731957280000|2024-11-18 19:14:40|179491.7|179361.7|179492.9|179362.9|179493.9|179363.9|179491.7|179361.7|3
1731957290000|2024-11-18 19:14:50|179495.9|179365.9|179494.4|179364.4|179496.9|179366.9|179490.6|179360.6|11
1731957300000|2024-11-18 19:15:00|179496.2|179366.2|179507.4|179377.4|179511.8|179381.8|179496.2|179366.2|14
1731957310000|2024-11-18 19:15:10|179508.6|179378.6|179528.3|179398.3|179529|179399|179504.4|179374.4|17
1731957320000|2024-11-18 19:15:20|179526.5|179396.5|179525|179395|179528.3|179398.3|179521|179391|10
1731957330000|2024-11-18 19:15:30|179529.4|179399.4|179532|179402|179541.6|179411.6|179525.8|179395.8|11
1731957340000|2024-11-18 19:15:40|179531.2|179401.2|179543.8|179413.8|179545.3|179415.3|179528.5|179398.5|15
1731957350000|2024-11-18 19:15:50|179544.8|179414.8|179543.6|179413.6|179546.6|179416.6|179539.6|179409.6|14
1731957360000|2024-11-18 19:16:00|179542.3|179412.3|179538.8|179408.8|179543.5|179413.5|179538.8|179408.8|5
1731957370000|2024-11-18 19:16:10|179532.3|179402.3|179543.2|179413.2|179543.5|179413.5|179532.3|179402.3|11
1731957380000|2024-11-18 19:16:20|179544.5|179414.5|179540.5|179410.5|179548.5|179418.5|179539.5|179409.5|13
1731957390000|2024-11-18 19:16:30|179542|179412|179537.5|179407.5|179542|179412|179537.5|179407.5|4
1731957400000|2024-11-18 19:16:40|179540|179410|179545.8|179415.8|179548.8|179418.8|179539.5|179409.5|12
1731957410000|2024-11-18 19:16:50|179553.3|179423.3|179552.1|179422.1|179553.3|179423.3|179546.1|179416.1|7
1731957420000|2024-11-18 19:17:00|179550.1|179420.1|179548.1|179418.1|179553.8|179423.8|179544.8|179414.8|5
1731957430000|2024-11-18 19:17:10|179544.8|179414.8|179564.8|179434.8|179598.2|179468.2|179544.8|179414.8|14
1731957440000|2024-11-18 19:17:20|179561.8|179431.8|179561.1|179431.1|179562.4|179432.4|179560.8|179430.8|4
1731957450000|2024-11-18 19:17:30|179569.6|179439.6|179575|179445|179577.5|179447.5|179569.6|179439.6|9
1731957460000|2024-11-18 19:17:40|179571.7|179441.7|179575.5|179445.5|179575.5|179445.5|179571.7|179441.7|3
1731957470000|2024-11-18 19:17:50|179577.5|179447.5|179577.5|179447.5|179577.5|179447.5|179576|179446|3
1731957480000|2024-11-18 19:18:00|179579.8|179449.8|179577.3|179447.3|179582.4|179452.4|179569.5|179439.5|16
1731957490000|2024-11-18 19:18:10|179578.5|179448.5|179575|179445|179578.5|179448.5|179571.5|179441.5|6
1731957500000|2024-11-18 19:18:20|179572.5|179442.5|179574.4|179444.4|179575.3|179445.3|179568.6|179438.6|14
1731957510000|2024-11-18 19:18:30|179576.8|179446.8|179574.9|179444.9|179579.1|179449.1|179574.9|179444.9|8
1731957520000|2024-11-18 19:18:40|179574.8|179444.8|179576.3|179446.3|179577.1|179447.1|179573.8|179443.8|6
1731957530000|2024-11-18 19:18:50|179579.2|179449.2|179575.5|179445.5|179579.2|179449.2|179574.4|179444.4|6
1731957540000|2024-11-18 19:19:00|179578.3|179448.3|179576.4|179446.4|179584.8|179454.8|179576.4|179446.4|6
1731957550000|2024-11-18 19:19:10|179578.9|179448.9|179580.9|179450.9|179587.5|179457.5|179578.9|179448.9|12
1731957560000|2024-11-18 19:19:20|179576.9|179446.9|179576.2|179446.2|179581.7|179451.7|179571.4|179441.4|15
1731957570000|2024-11-18 19:19:30|179574.4|179444.4|179582.3|179452.3|179582.3|179452.3|179574.4|179444.4|6
1731957580000|2024-11-18 19:19:40|179578.8|179448.8|179581.8|179451.8|179583.7|179453.7|179578.7|179448.7|9
1731957590000|2024-11-18 19:19:50|179579.7|179449.7|179573.9|179443.9|179579.7|179449.7|179573.9|179443.9|3
1731957600000|2024-11-18 19:20:00|179571.9|179441.9|179575.3|179445.3|179575.3|179445.3|179568.9|179438.9|7
1731957610000|2024-11-18 19:20:10|179571.3|179441.3|179569.5|179439.5|179572.8|179442.8|179569.5|179439.5|4
1731957620000|2024-11-18 19:20:20|179566.3|179436.3|179584.1|179454.1|179586.1|179456.1|179562.3|179432.3|17
1731957630000|2024-11-18 19:20:30|179581.9|179451.9|179578.9|179448.9|179583.9|179453.9|179573.9|179443.9|11
1731957640000|2024-11-18 19:20:40|179580.2|179450.2|179572|179442|179584.9|179454.9|179566.2|179436.2|15
1731957650000|2024-11-18 19:20:50|179575|179445|179588.5|179458.5|179591|179461|179574.1|179444.1|16
1731957660000|2024-11-18 19:21:00|179582.2|179452.2|179583.7|179453.7|179586.4|179456.4|179579.7|179449.7|8
1731957670000|2024-11-18 19:21:10|179585.2|179455.2|179584.4|179454.4|179585.2|179455.2|179579.9|179449.9|5
1731957680000|2024-11-18 19:21:20|179582.6|179452.6|179588.4|179458.4|179588.4|179458.4|179580.8|179450.8|7
1731957690000|2024-11-18 19:21:30|179586|179456|179586.2|179456.2|179586.4|179456.4|179579.8|179449.8|14
1731957700000|2024-11-18 19:21:40|179583.1|179453.1|179589.6|179459.6|179591.9|179461.9|179583.1|179453.1|13
1731957710000|2024-11-18 19:21:50|179591.9|179461.9|179594.9|179464.9|179594.9|179464.9|179590.8|179460.8|4
1731957720000|2024-11-18 19:22:00|179596.1|179466.1|179595.4|179465.4|179596.4|179466.4|179592.1|179462.1|7
1731957730000|2024-11-18 19:22:10|179597.4|179467.4|179595.9|179465.9|179597.4|179467.4|179592.1|179462.1|10
1731957740000|2024-11-18 19:22:20|179583.4|179453.4|179535.4|179405.4|179583.4|179453.4|179532.2|179402.2|9
1731957750000|2024-11-18 19:22:30|179534.2|179404.2|179538.5|179408.5|179538.5|179408.5|179529.9|179399.9|15
1731957760000|2024-11-18 19:22:40|179537.1|179407.1|179548.7|179418.7|179548.7|179418.7|179534.6|179404.6|13
1731957770000|2024-11-18 19:22:50|179555.8|179425.8|179548.4|179418.4|179555.8|179425.8|179546.9|179416.9|7
1731957780000|2024-11-18 19:23:00|179546.4|179416.4|179552.6|179422.6|179552.6|179422.6|179546.4|179416.4|3
1731957790000|2024-11-18 19:23:10|179557.6|179427.6|179553.9|179423.9|179563|179433|179552.4|179422.4|11
1731957800000|2024-11-18 19:23:20|179555.4|179425.4|179561|179431|179563|179433|179555.4|179425.4|10
1731957810000|2024-11-18 19:23:30|179555.9|179425.9|179553.8|179423.8|179557.9|179427.9|179549.6|179419.6|16
1731957820000|2024-11-18 19:23:40|179551.8|179421.8|179567.8|179437.8|179570.2|179440.2|179551.8|179421.8|19
1731957830000|2024-11-18 19:23:50|179565.1|179435.1|179566.4|179436.4|179569.6|179439.6|179563.8|179433.8|8
1731957840000|2024-11-18 19:24:00|179563.8|179433.8|179567.7|179437.7|179570.4|179440.4|179563.8|179433.8|15
1731957850000|2024-11-18 19:24:10|179569.7|179439.7|179567.4|179437.4|179572.5|179442.5|179566.2|179436.2|13
1731957860000|2024-11-18 19:24:20|179569.4|179439.4|179562.6|179432.6|179569.4|179439.4|179556|179426|19
1731957870000|2024-11-18 19:24:30|179565.6|179435.6|179556|179426|179567.9|179437.9|179549|179419|22
1731957880000|2024-11-18 19:24:40|179558.4|179428.4|179564.7|179434.7|179571.4|179441.4|179556|179426|11
1731957890000|2024-11-18 19:24:50|179567|179437|179568.7|179438.7|179571.4|179441.4|179566.4|179436.4|6
1731957900000|2024-11-18 19:25:00|179570.7|179440.7|179572.5|179442.5|179574.7|179444.7|179567.4|179437.4|13
1731957910000|2024-11-18 19:25:10|179568|179438|179558.7|179428.7|179568|179438|179558.7|179428.7|14
1731957920000|2024-11-18 19:25:20|179557.4|179427.4|179562.1|179432.1|179562.1|179432.1|179554.3|179424.3|9
1731957930000|2024-11-18 19:25:30|179564.1|179434.1|179573.4|179443.4|179573.6|179443.6|179557.3|179427.3|19
1731957940000|2024-11-18 19:25:40|179573.9|179443.9|179572.1|179442.1|179573.9|179443.9|179569.6|179439.6|9
1731957950000|2024-11-18 19:25:50|179567.4|179437.4|179575.3|179445.3|179575.3|179445.3|179565.4|179435.4|9
1731957960000|2024-11-18 19:26:00|179571|179441|179573.9|179443.9|179573.9|179443.9|179567|179437|11
1731957970000|2024-11-18 19:26:10|179578.6|179448.6|179569.2|179439.2|179580.6|179450.6|179569|179439|12
1731957980000|2024-11-18 19:26:20|179571.2|179441.2|179570.5|179440.5|179574.5|179444.5|179569.3|179439.3|11
1731957990000|2024-11-18 19:26:30|179572|179442|179545.7|179415.7|179572|179442|179545.7|179415.7|24
1731958000000|2024-11-18 19:26:40|179550.7|179420.7|179547.9|179417.9|179558.9|179428.9|179547.9|179417.9|16
1731958010000|2024-11-18 19:26:50|179550.6|179420.6|179542.6|179412.6|179550.6|179420.6|179532.2|179402.2|17
1731958020000|2024-11-18 19:27:00|179542.1|179412.1|179542.7|179412.7|179550.4|179420.4|179541.7|179411.7|15
1731958030000|2024-11-18 19:27:10|179543.7|179413.7|179546.4|179416.4|179552.2|179422.2|179543.7|179413.7|12
1731958040000|2024-11-18 19:27:20|179547.7|179417.7|179546.7|179416.7|179549.2|179419.2|179546.7|179416.7|5
1731958050000|2024-11-18 19:27:30|179547.2|179417.2|179545.9|179415.9|179547.2|179417.2|179545.9|179415.9|2
1731958060000|2024-11-18 19:27:40|179543.2|179413.2|179543.4|179413.4|179543.4|179413.4|179540.4|179410.4|6
1731958070000|2024-11-18 19:27:50|179541.6|179411.6|179547.9|179417.9|179550.4|179420.4|179538.2|179408.2|12
1731958080000|2024-11-18 19:28:00|179546.1|179416.1|179568.2|179438.2|179568.2|179438.2|179546.1|179416.1|5
1731958090000|2024-11-18 19:28:10|179566.4|179436.4|179560.8|179430.8|179566.4|179436.4|179552.9|179422.9|19
1731958100000|2024-11-18 19:28:20|179562.8|179432.8|179564|179434|179567|179437|179561.8|179431.8|9
1731958110000|2024-11-18 19:28:30|179566.5|179436.5|179565.7|179435.7|179567.7|179437.7|179564.7|179434.7|12
1731958120000|2024-11-18 19:28:40|179565.5|179435.5|179571.3|179441.3|179575.3|179445.3|179565.5|179435.5|16
1731958130000|2024-11-18 19:28:50|179573|179443|179570|179440|179574|179444|179570|179440|8
1731958140000|2024-11-18 19:29:00|179573.1|179443.1|179567.7|179437.7|179573.1|179443.1|179564.9|179434.9|8
1731958150000|2024-11-18 19:29:10|179565.7|179435.7|179558.1|179428.1|179566.9|179436.9|179556.5|179426.5|10
1731958160000|2024-11-18 19:29:20|179552.3|179422.3|179553.1|179423.1|179553.1|179423.1|179551.1|179421.1|6
1731958170000|2024-11-18 19:29:30|179555.3|179425.3|179557.6|179427.6|179561.8|179431.8|179555.3|179425.3|6
1731958180000|2024-11-18 19:29:40|179555.6|179425.6|179556.1|179426.1|179556.1|179426.1|179555.6|179425.6|2
1731958190000|2024-11-18 19:29:50|179555.1|179425.1|179555.1|179425.1|179555.1|179425.1|179555.1|179425.1|1
1731958200000|2024-11-18 19:30:00|179552.4|179422.4|179571|179441|179571|179441|179546.5|179416.5|21
1731958210000|2024-11-18 19:30:10|179568.8|179438.8|179570.2|179440.2|179574|179444|179568.8|179438.8|8
1731958220000|2024-11-18 19:30:20|179572.7|179442.7|179571|179441|179576|179446|179570.7|179440.7|8
1731958230000|2024-11-18 19:30:30|179574.7|179444.7|179570.3|179440.3|179574.7|179444.7|179570.3|179440.3|12
1731958240000|2024-11-18 19:30:40|179568.8|179438.8|179555.5|179425.5|179568.8|179450.1|179539.2|179425.5|7
1731958250000|2024-11-18 19:30:50|179566.8|179436.8|179570.8|179440.8|179578.2|179448.2|179566.8|179436.8|15
1731958260000|2024-11-18 19:31:00|179569.8|179439.8|179563.8|179433.8|179569.8|179439.8|179556.8|179426.8|14
1731958270000|2024-11-18 19:31:10|179565.6|179435.6|179570.2|179440.2|179571.4|179441.4|179563.3|179433.3|15
1731958280000|2024-11-18 19:31:20|179567.5|179437.5|179564|179434|179568.5|179438.5|179557|179427|9
1731958290000|2024-11-18 19:31:30|179561.4|179431.4|179538.3|179408.3|179561.4|179431.4|179538.3|179408.3|13
1731958300000|2024-11-18 19:31:40|179540|179410|179533.5|179403.5|179544.1|179414.1|179530.3|179400.3|11
1731958310000|2024-11-18 19:31:50|179527.8|179397.8|179538.8|179408.8|179539.8|179409.8|179523.8|179393.8|22
1731958320000|2024-11-18 19:32:00|179541.5|179411.5|179534.5|179404.5|179541.5|179411.5|179532|179402|20
1731958330000|2024-11-18 19:32:10|179531|179401|179515.4|179385.4|179534.3|179404.3|179515.4|179385.4|18
1731958340000|2024-11-18 19:32:20|179513.7|179383.7|179517.7|179387.7|179517.7|179387.7|179512.4|179382.4|9
1731958350000|2024-11-18 19:32:30|179518.7|179388.7|179519.7|179389.7|179519.7|179389.7|179518.7|179388.7|4
1731958360000|2024-11-18 19:32:40|179521.9|179391.9|179529.8|179399.8|179529.8|179399.8|179519.7|179389.7|7
1731958370000|2024-11-18 19:32:50|179531.8|179401.8|179535.6|179405.6|179544.4|179414.4|179531.8|179401.8|18
1731958380000|2024-11-18 19:33:00|179536.6|179406.6|179526|179396|179536.6|179406.6|179526|179396|8
1731958390000|2024-11-18 19:33:10|179527.7|179397.7|179540.7|179410.7|179540.7|179410.7|179527.7|179397.7|11
1731958400000|2024-11-18 19:33:20|179537.7|179407.7|179556.2|179426.2|179556.2|179448.4|179537.7|179407.7|8
1731958420000|2024-11-18 19:33:40|179556.1|179426.1|179556.1|179426.1|179556.1|179426.1|179556.1|179426.1|1
1731958430000|2024-11-18 19:33:50|179546.3|179416.3|179551.6|179421.6|179551.6|179421.6|179546.3|179416.3|3
1731958440000|2024-11-18 19:34:00|179547.6|179417.6|179546.2|179416.2|179550.9|179420.9|179543.7|179413.7|16
1731958450000|2024-11-18 19:34:10|179542.4|179412.4|179548.6|179418.6|179549.4|179419.4|179542.4|179412.4|6
1731958460000|2024-11-18 19:34:20|179546.7|179416.7|179544.9|179414.9|179549.4|179419.4|179544.9|179414.9|10
1731958470000|2024-11-18 19:34:30|179546.7|179416.7|179525.6|179395.6|179546.7|179416.7|179524.9|179394.9|14
1731958480000|2024-11-18 19:34:40|179526.6|179396.6|179526.6|179396.6|179526.6|179396.6|179526.6|179396.6|1
1731958490000|2024-11-18 19:34:50|179527.4|179397.4|179525.5|179395.5|179535.8|179405.8|179519.5|179389.5|17
1731958500000|2024-11-18 19:35:00|179518.7|179388.7|179515|179385|179520.2|179390.2|179515|179385|3
1731958530000|2024-11-18 19:35:30|179517.7|179387.7|179524.2|179394.2|179524.2|179394.2|179517.7|179387.7|4
1731958540000|2024-11-18 19:35:40|179524|179394|179532|179402|179532|179402|179523.8|179393.8|8
1731958550000|2024-11-18 19:35:50|179535.5|179405.5|179543.3|179413.3|179544|179414|179530|179400|17
1731958560000|2024-11-18 19:36:00|179541.8|179411.8|179549.6|179419.6|179549.6|179419.6|179541.8|179411.8|5
1731958570000|2024-11-18 19:36:10|179546.8|179416.8|179543.3|179413.3|179546.8|179416.8|179538.2|179408.2|7
1731958580000|2024-11-18 19:36:20|179540.9|179410.9|179543.8|179413.8|179543.8|179413.8|179538.2|179408.2|4
1731958590000|2024-11-18 19:36:30|179545.3|179415.3|179551.9|179421.9|179551.9|179421.9|179545.3|179415.3|4
1731958600000|2024-11-18 19:36:40|179554.5|179424.5|179543|179453|179558.3|179453|179543|179424.5|3
1731958610000|2024-11-18 19:36:50|179538.3|179448.3|179538.3|179448.3|179538.3|179448.3|179538.3|179448.3|1
1731958620000|2024-11-18 19:37:00|179534.7|179444.7|179537.3|179447.3|179537.3|179447.3|179534.7|179444.7|2
1731958630000|2024-11-18 19:37:10|179539.3|179449.3|179539.3|179449.3|179539.3|179449.3|179539.3|179449.3|1
1731958640000|2024-11-18 19:37:20|179537.7|179447.7|179551.7|179421.7|179553.9|179449|179530.4|179416.3|19
1731958650000|2024-11-18 19:37:30|179553.4|179423.4|179553.9|179423.9|179553.9|179423.9|179552.2|179422.2|4
1731958660000|2024-11-18 19:37:40|179550.7|179420.7|179541.6|179411.6|179550.7|179420.7|179541.3|179411.3|10
1731958670000|2024-11-18 19:37:50|179540.5|179410.5|179543.7|179413.7|179549.4|179419.4|179538.1|179408.1|13
1731958680000|2024-11-18 19:38:00|179541.7|179411.7|179554|179424|179554|179424|179541.7|179411.7|4
1731958690000|2024-11-18 19:38:10|179553.3|179423.3|179549.6|179419.6|179554|179424|179549.6|179419.6|4
1731958700000|2024-11-18 19:38:20|179551.6|179421.6|179552.3|179422.3|179553.8|179423.8|179548.3|179418.3|11
1731958710000|2024-11-18 19:38:30|179549.1|179419.1|179547.6|179417.6|179550.1|179420.1|179546.6|179416.6|5
1731958720000|2024-11-18 19:38:40|179550.6|179420.6|179543.8|179413.8|179550.6|179420.6|179540.6|179410.6|6
1731958730000|2024-11-18 19:38:50|179541.3|179411.3|179538.5|179408.5|179541.3|179411.3|179531.5|179401.5|7
1731958740000|2024-11-18 19:39:00|179535.3|179405.3|179543|179413|179544.9|179414.9|179529.1|179399.1|9
1731958750000|2024-11-18 19:39:10|179549.3|179419.3|179553.8|179423.8|179553.8|179423.8|179549.3|179419.3|8
1731958760000|2024-11-18 19:39:20|179552.8|179422.8|179535.8|179405.8|179552.8|179422.8|179535.8|179405.8|6
1731958770000|2024-11-18 19:39:30|179534|179404|179532.3|179402.3|179536.1|179406.1|179528|179398|11
1731958780000|2024-11-18 19:39:40|179530.5|179400.5|179532.8|179402.8|179532.8|179402.8|179522.3|179392.3|8
1731958790000|2024-11-18 19:39:50|179531|179401|179531.2|179401.2|179533|179403|179530.8|179400.8|10
1731958800000|2024-11-18 19:40:00|179533.5|179403.5|179535.7|179405.7|179538|179408|179533.5|179403.5|3
1731958810000|2024-11-18 19:40:10|179539|179409|179539|179409|179539|179409|179539|179409|1
1731958820000|2024-11-18 19:40:20|179536.8|179406.8|179531.9|179401.9|179536.8|179424|179514|179399.7|10
1731958830000|2024-11-18 19:40:30|179536.4|179406.4|179527.2|179437.2|179541.2|179437.2|179521.6|179406.4|6
1731958840000|2024-11-18 19:40:40|179528.9|179438.9|179549.3|179419.3|179549.3|179440|179528.9|179419.3|3
1731958850000|2024-11-18 19:40:50|179548|179418|179549|179419|179549|179419|179545.2|179415.2|5
1731958860000|2024-11-18 19:41:00|179554.1|179424.1|179554.1|179424.1|179554.1|179424.1|179552.3|179422.3|5
1731958870000|2024-11-18 19:41:10|179551.8|179421.8|179549|179419|179551.8|179421.8|179549|179419|2
1731958880000|2024-11-18 19:41:20|179547.4|179417.4|179541.6|179411.6|179547.4|179417.4|179541.6|179411.6|2
1731958890000|2024-11-18 19:41:30|179543.1|179413.1|179548.1|179418.1|179548.1|179418.1|179543.1|179413.1|4
1731958900000|2024-11-18 19:41:40|179550.3|179420.3|179546.6|179416.6|179551.3|179421.3|179543.8|179413.8|5
1731958910000|2024-11-18 19:41:50|179547.3|179417.3|179543|179413|179549.3|179419.3|179541.3|179411.3|10
1731958920000|2024-11-18 19:42:00|179544.8|179414.8|179521.4|179431.4|179547.8|179444.9|179521.4|179414.8|10
1731958930000|2024-11-18 19:42:10|179522.6|179432.6|179529.3|179399.3|179531.9|179438.5|179522.6|179399.3|8
1731958940000|2024-11-18 19:42:20|179531.8|179401.8|179534.1|179404.1|179534.1|179404.1|179531.8|179401.8|3
1731958950000|2024-11-18 19:42:30|179531.2|179401.2|179529.2|179399.2|179532.9|179402.9|179528|179398|11
1731958960000|2024-11-18 19:42:40|179513.7|179423.7|179535.9|179405.9|179535.9|179423.7|179511.7|179399.5|13
1731958970000|2024-11-18 19:42:50|179537.2|179407.2|179531|179401|179537.2|179420.8|179510.8|179399.5|16
1731958980000|2024-11-18 19:43:00|179534.1|179404.1|179531.2|179401.2|179534.5|179404.5|179530|179400|7
1731958990000|2024-11-18 19:43:10|179530|179400|179538.6|179408.6|179540.8|179410.8|179530|179400|8
1731959000000|2024-11-18 19:43:20|179536.1|179406.1|179539.3|179409.3|179544.3|179419.8|179509.8|179396.8|12
1731959010000|2024-11-18 19:43:30|179543.4|179413.4|179556.7|179426.7|179556.7|179426.7|179541.1|179411.1|7
1731959020000|2024-11-18 19:43:40|179540.5|179450.5|179544|179414|179544|179450.5|179540.5|179414|2
1731959030000|2024-11-18 19:43:50|179541.4|179411.4|179526.7|179396.7|179541.4|179411.4|179526.7|179396.7|3
1731959040000|2024-11-18 19:44:00|179523.9|179393.9|179527.1|179397.1|179529.9|179399.9|179523.9|179393.9|5
1731959050000|2024-11-18 19:44:10|179527.9|179397.9|179524.7|179394.7|179527.9|179397.9|179524.7|179394.7|3
1731959070000|2024-11-18 19:44:30|179527.7|179397.7|179527.5|179397.5|179527.7|179397.7|179522.7|179392.7|4
1731959080000|2024-11-18 19:44:40|179528.2|179398.2|179541.5|179411.5|179543|179413|179528.2|179398.2|4
1731959090000|2024-11-18 19:44:50|179542.7|179412.7|179546|179416|179546|179416|179541|179411|3
1731959100000|2024-11-18 19:45:00|179543|179413|179520.3|179390.3|179543|179413|179520.3|179390.3|5
1731959110000|2024-11-18 19:45:10|179519.6|179389.6|179522.6|179392.6|179526.9|179396.9|179516.9|179386.9|5
1731959120000|2024-11-18 19:45:20|179525.2|179395.2|179519.3|179389.3|179525.4|179395.4|179519.3|179389.3|5
1731959130000|2024-11-18 19:45:30|179522.5|179392.5|179522.6|179392.6|179531.4|179401.4|179522.5|179392.5|7
1731959140000|2024-11-18 19:45:40|179528.8|179398.8|179524.2|179394.2|179528.8|179398.8|179524.2|179394.2|6
1731959150000|2024-11-18 19:45:50|179526.2|179396.2|179529.8|179399.8|179531.3|179401.3|179517.7|179387.7|18
1731959160000|2024-11-18 19:46:00|179531.1|179401.1|179518.7|179388.7|179531.3|179401.3|179515.2|179385.2|8
1731959170000|2024-11-18 19:46:10|179515|179385|179511|179381|179519.5|179389.5|179507.7|179377.7|6
1731959180000|2024-11-18 19:46:20|179508.3|179378.3|179509.3|179379.3|179510.8|179380.8|179508.3|179378.3|6
1731959190000|2024-11-18 19:46:30|179511.3|179381.3|179513.7|179383.7|179521.6|179391.6|179511.3|179381.3|8
1731959200000|2024-11-18 19:46:40|179512.2|179382.2|179509.4|179379.4|179517.9|179387.9|179509.4|179379.4|9
1731959210000|2024-11-18 19:46:50|179513.4|179383.4|179530.6|179400.6|179530.6|179418.2|179508.2|179383.4|10
1731959220000|2024-11-18 19:47:00|179530.8|179400.8|179540.1|179410.1|179544.3|179414.3|179530.8|179400.8|11
1731959230000|2024-11-18 19:47:10|179538.9|179408.9|179538.9|179408.9|179548.6|179418.6|179537.9|179407.9|21
1731959240000|2024-11-18 19:47:20|179530.4|179400.4|179518.8|179388.8|179530.4|179400.4|179518.1|179388.1|7
1731959250000|2024-11-18 19:47:30|179515.3|179385.3|179555.7|179425.7|179556.2|179426.2|179515.3|179385.3|19
1731959260000|2024-11-18 19:47:40|179555.9|179425.9|179555.7|179425.7|179557.2|179427.2|179554|179424|19
1731959270000|2024-11-18 19:47:50|179557.5|179427.5|179555.9|179425.9|179557.5|179427.5|179555.9|179425.9|2
1731959280000|2024-11-18 19:48:00|179558.2|179428.2|179555.6|179425.6|179561|179431|179552.9|179422.9|14
1731959290000|2024-11-18 19:48:10|179555.9|179425.9|179560.6|179430.6|179560.6|179430.6|179554.6|179424.6|13
1731959300000|2024-11-18 19:48:20|179562.1|179432.1|179560.1|179430.1|179562.1|179432.1|179557.1|179427.1|7
1731959310000|2024-11-18 19:48:30|179558.6|179428.6|179553.7|179423.7|179560.1|179430.1|179553|179423|11
1731959320000|2024-11-18 19:48:40|179553|179423|179547.8|179417.8|179554.7|179424.7|179547.8|179417.8|8
1731959330000|2024-11-18 19:48:50|179550.5|179420.5|179553.3|179423.3|179553.6|179423.6|179547.8|179417.8|10
1731959340000|2024-11-18 19:49:00|179549.3|179419.3|179552|179422|179554.3|179424.3|179548.4|179418.4|15
1731959350000|2024-11-18 19:49:10|179552.8|179422.8|179558|179428|179558.2|179428.2|179551.6|179421.6|11
1731959360000|2024-11-18 19:49:20|179555.2|179425.2|179553.8|179423.8|179557.7|179427.7|179553.8|179423.8|6
1731959370000|2024-11-18 19:49:30|179550|179420|179554|179424|179554|179424|179550|179420|3
1731959380000|2024-11-18 19:49:40|179553|179423|179549.5|179419.5|179554|179424|179544.8|179414.8|12
1731959390000|2024-11-18 19:49:50|179545.8|179415.8|179552|179422|179552.8|179422.8|179545.8|179415.8|11
1731959400000|2024-11-18 19:50:00|179546|179416|179516.2|179386.2|179549|179419|179515.5|179385.5|11
1731959410000|2024-11-18 19:50:10|179511.2|179381.2|179499.2|179369.2|179511.2|179381.2|179494.4|179364.4|11
1731959420000|2024-11-18 19:50:20|179496.7|179366.7|179500|179370|179500.7|179370.7|179495.2|179365.2|8
1731959430000|2024-11-18 19:50:30|179498.7|179368.7|179494.4|179364.4|179498.7|179368.7|179494.4|179364.4|4
1731959440000|2024-11-18 19:50:40|179496.4|179366.4|179494.6|179364.6|179496.4|179366.4|179494.1|179364.1|4
1731959450000|2024-11-18 19:50:50|179498.6|179368.6|179495.9|179365.9|179498.6|179368.6|179495.9|179365.9|5
1731959460000|2024-11-18 19:51:00|179498.5|179368.5|179497.2|179367.2|179498.7|179368.7|179496.1|179366.1|4
1731959470000|2024-11-18 19:51:10|179496.4|179366.4|179496.4|179366.4|179496.4|179366.4|179496.4|179366.4|1
1731959480000|2024-11-18 19:51:20|179501.6|179371.6|179499.1|179369.1|179501.6|179371.6|179498.1|179368.1|3
1731959490000|2024-11-18 19:51:30|179497.4|179367.4|179501.9|179371.9|179503.4|179373.4|179497.4|179367.4|3
1731959500000|2024-11-18 19:51:40|179503.7|179373.7|179509.4|179379.4|179509.4|179379.4|179503.7|179373.7|3
1731959520000|2024-11-18 19:52:00|179512.7|179382.7|179514.5|179384.5|179516.5|179386.5|179512.7|179382.7|3
1731959530000|2024-11-18 19:52:10|179511.5|179381.5|179493.4|179363.4|179511.5|179381.5|179493|179363|6
1731959540000|2024-11-18 19:52:20|179496.1|179366.1|179494.6|179364.6|179496.1|179366.1|179493.6|179363.6|4
1731959550000|2024-11-18 19:52:30|179492.8|179362.8|179493.8|179363.8|179493.8|179363.8|179492.8|179362.8|2
1731959560000|2024-11-18 19:52:40|179496.1|179366.1|179495.1|179365.1|179496.1|179366.1|179495.1|179365.1|2
1731959570000|2024-11-18 19:52:50|179493.6|179363.6|179511.1|179381.1|179516.8|179386.8|179493.6|179363.6|15
1731959580000|2024-11-18 19:53:00|179512.1|179382.1|179511.6|179381.6|179512.9|179382.9|179507.6|179377.6|6
1731959590000|2024-11-18 19:53:10|179508.9|179378.9|179505.9|179375.9|179508.9|179378.9|179505.9|179375.9|3
1731959600000|2024-11-18 19:53:20|179504.4|179374.4|179505.7|179375.7|179506.7|179376.7|179504.4|179374.4|3
1731959620000|2024-11-18 19:53:40|179508.1|179378.1|179546.8|179416.8|179549|179419|179508.1|179378.1|11
1731959630000|2024-11-18 19:53:50|179544.2|179414.2|179548.5|179418.5|179548.5|179418.5|179540.1|179410.1|9
1731959640000|2024-11-18 19:54:00|179546.5|179416.5|179546.2|179416.2|179547.8|179417.8|179544|179414|8
1731959650000|2024-11-18 19:54:10|179546.8|179416.8|179546.5|179416.5|179552.7|179422.7|179542.2|179412.2|10
1731959660000|2024-11-18 19:54:20|179541.3|179411.3|179544.5|179414.5|179544.5|179414.5|179541.3|179411.3|2
1731959670000|2024-11-18 19:54:30|179541.8|179411.8|179543.3|179413.3|179543.3|179413.3|179541.8|179411.8|3
1731959680000|2024-11-18 19:54:40|179543|179413|179540.6|179410.6|179551.4|179421.4|179540.6|179410.6|9
1731959690000|2024-11-18 19:54:50|179541.6|179411.6|179549.4|179419.4|179551.1|179421.1|179541.6|179411.6|11
1731959700000|2024-11-18 19:55:00|179552.8|179422.8|179553.4|179423.4|179555.2|179425.2|179552.1|179422.1|11
1731959710000|2024-11-18 19:55:10|179555.9|179425.9|179556.6|179426.6|179556.6|179426.6|179552.4|179422.4|11
1731959720000|2024-11-18 19:55:20|179555.6|179425.6|179555.7|179425.7|179555.9|179425.9|179551.6|179421.6|13
1731959730000|2024-11-18 19:55:30|179558.1|179428.1|179561|179431|179562.9|179432.9|179555.5|179425.5|6
1731959740000|2024-11-18 19:55:40|179562.7|179432.7|179545|179455|179562.7|179455|179545|179431.4|3
1731959750000|2024-11-18 19:55:50|179552.3|179462.3|179556.4|179426.4|179563.5|179462.3|179541.7|179426.4|7
1731959760000|2024-11-18 19:56:00|179559.2|179429.2|179563.5|179433.5|179563.5|179433.5|179552|179422|8
1731959770000|2024-11-18 19:56:10|179561.5|179431.5|179552|179422|179561.5|179455.3|179542|179422|5
1731959780000|2024-11-18 19:56:20|179551.3|179421.3|179552|179422|179552|179422|179551.3|179421.3|2
1731959790000|2024-11-18 19:56:30|179559.2|179429.2|179550.7|179420.7|179559.2|179429.2|179550.7|179420.7|3
1731959800000|2024-11-18 19:56:40|179551.4|179421.4|179551.4|179421.4|179551.4|179421.4|179551.4|179421.4|1
1731959810000|2024-11-18 19:56:50|179551.5|179421.5|179551.5|179421.5|179551.5|179421.5|179551.5|179421.5|1
1731959820000|2024-11-18 19:57:00|179550.2|179420.2|179551.5|179421.5|179551.5|179421.5|179550|179420|5
1731959830000|2024-11-18 19:57:10|179551|179421|179519.7|179429.7|179551.5|179433.8|179519.7|179409|8
1731959840000|2024-11-18 19:57:20|179527.9|179397.9|179520.8|179430.8|179547.6|179431.2|179513.5|179397.9|15
1731959850000|2024-11-18 19:57:30|179537|179407|179534.9|179404.9|179537|179428.9|179515.8|179400.5|14
1731959860000|2024-11-18 19:57:40|179531.7|179401.7|179536.9|179406.9|179541.7|179411.7|179530.7|179400.7|18
1731959870000|2024-11-18 19:57:50|179532.7|179402.7|179524.2|179394.2|179532.7|179402.7|179519.4|179389.4|6
1731959880000|2024-11-18 19:58:00|179526.7|179396.7|179526.9|179436.9|179534.7|179444.7|179523.1|179396.7|12
1731959890000|2024-11-18 19:58:10|179524.2|179434.2|179520.7|179390.7|179524.2|179434.2|179519.3|179390.7|6
1731959900000|2024-11-18 19:58:20|179523|179393|179523|179393|179523|179393|179523|179393|1
1731959910000|2024-11-18 19:58:30|179520.5|179390.5|179529.5|179399.5|179531.2|179401.2|179520.5|179390.5|4
1731959920000|2024-11-18 19:58:40|179532|179402|179531|179401|179537.2|179407.2|179531|179401|5
1731959930000|2024-11-18 19:58:50|179527|179397|179527.7|179397.7|179527.7|179397.7|179522.5|179392.5|4
1731959940000|2024-11-18 19:59:00|179526.5|179396.5|179533.5|179403.5|179533.5|179403.5|179526.5|179396.5|7
1731959950000|2024-11-18 19:59:10|179528.3|179398.3|179538|179408|179538.5|179408.5|179528.3|179398.3|8
1731959960000|2024-11-18 19:59:20|179512.6|179422.6|179537.7|179407.7|179539.7|179427.4|179512.6|179407.7|5
1731959970000|2024-11-18 19:59:30|179539.4|179409.4|179519.3|179429.3|179547.7|179438.3|179518.5|179409.4|14
1731959980000|2024-11-18 19:59:40|179540.8|179410.8|179537.8|179407.8|179541.8|179411.8|179533|179403|12
1731959990000|2024-11-18 19:59:50|179538.5|179408.5|179531.9|179401.9|179538.5|179408.5|179528.7|179398.7|4
1731960000000|2024-11-18 20:00:00|179529.7|179399.7|179520.2|179390.2|179538|179408|179515.5|179385.5|10
1731960010000|2024-11-18 20:00:10|179516.7|179386.7|179513.7|179383.7|179523.2|179393.2|179513.7|179383.7|5
1731960020000|2024-11-18 20:00:20|179509.7|179379.7|179515.4|179385.4|179516.7|179386.7|179509.7|179379.7|5
1731960030000|2024-11-18 20:00:30|179512.7|179382.7|179510.2|179380.2|179512.7|179382.7|179510|179380|3
1731960040000|2024-11-18 20:00:40|179510.9|179380.9|179510.9|179380.9|179510.9|179380.9|179510.9|179380.9|1
1731960050000|2024-11-18 20:00:50|179513|179383|179514.2|179384.2|179518.3|179388.3|179513|179383|6
1731960060000|2024-11-18 20:01:00|179511.8|179381.8|179506.7|179376.7|179511.8|179381.8|179506.5|179376.5|7
1731960070000|2024-11-18 20:01:10|179505.2|179375.2|179503.7|179373.7|179505.2|179375.2|179502.9|179372.9|3
1731960080000|2024-11-18 20:01:20|179501.2|179371.2|179490.4|179360.4|179501.2|179371.2|179490.4|179360.4|4
1731960090000|2024-11-18 20:01:30|179492.4|179362.4|179505.5|179375.5|179505.5|179375.5|179486.6|179356.6|8
1731960100000|2024-11-18 20:01:40|179507.9|179377.9|179507.9|179377.9|179507.9|179377.9|179507.9|179377.9|1
1731960110000|2024-11-18 20:01:50|179510.6|179380.6|179513.4|179383.4|179513.4|179383.4|179510.6|179380.6|4
1731960120000|2024-11-18 20:02:00|179512.6|179382.6|179513.7|179383.7|179521.5|179391.5|179512|179382|14
1731960130000|2024-11-18 20:02:10|179514|179384|179500.5|179370.5|179518|179388|179500.5|179370.5|11
1731960140000|2024-11-18 20:02:20|179498.8|179368.8|179497|179367|179500|179370|179495|179365|11
1731960150000|2024-11-18 20:02:30|179499.6|179369.6|179502.2|179372.2|179507.4|179377.4|179499.6|179369.6|7
1731960160000|2024-11-18 20:02:40|179506.4|179376.4|179500|179370|179506.4|179376.4|179498.8|179368.8|10
1731960170000|2024-11-18 20:02:50|179502.3|179372.3|179506.1|179376.1|179509.4|179379.4|179499|179369|10
1731960180000|2024-11-18 20:03:00|179502.1|179372.1|179496.9|179366.9|179502.1|179372.1|179496.4|179366.4|13
1731960190000|2024-11-18 20:03:10|179496.4|179366.4|179498.2|179368.2|179498.7|179368.7|179496.4|179366.4|22
1731960200000|2024-11-18 20:03:20|179496.4|179366.4|179523.1|179393.1|179523.1|179393.1|179496.4|179366.4|15
1731960210000|2024-11-18 20:03:30|179526.9|179396.9|179538.2|179408.2|179541.8|179411.8|179526.9|179396.9|14
1731960220000|2024-11-18 20:03:40|179533.5|179403.5|179538.5|179408.5|179538.5|179408.5|179533.5|179403.5|2
1731960230000|2024-11-18 20:03:50|179531.3|179401.3|179534.1|179404.1|179534.8|179404.8|179531.3|179401.3|3
1731960240000|2024-11-18 20:04:00|179536.4|179406.4|179534.3|179404.3|179540.9|179410.9|179532.8|179402.8|8
1731960250000|2024-11-18 20:04:10|179530.3|179400.3|179531.8|179401.8|179531.8|179401.8|179530.3|179400.3|2
1731960260000|2024-11-18 20:04:20|179534.8|179404.8|179516.8|179386.8|179534.8|179404.8|179516.8|179386.8|9
1731960270000|2024-11-18 20:04:30|179515.1|179385.1|179515.1|179385.1|179515.1|179385.1|179515.1|179385.1|1
1731960290000|2024-11-18 20:04:50|179532.2|179402.2|179536.5|179406.5|179537.8|179407.8|179526.5|179396.5|9
1731960300000|2024-11-18 20:05:00|179537.8|179407.8|179540.6|179410.6|179542.1|179412.1|179537.8|179407.8|3
1731960310000|2024-11-18 20:05:10|179538.2|179408.2|179527.1|179397.1|179538.2|179408.2|179522.9|179392.9|14
1731960320000|2024-11-18 20:05:20|179531.6|179401.6|179532.3|179402.3|179533.6|179403.6|179531.3|179401.3|4
1731960330000|2024-11-18 20:05:30|179533.1|179403.1|179537.2|179407.2|179538.7|179408.7|179533.1|179403.1|6
1731960340000|2024-11-18 20:05:40|179536.2|179406.2|179533.9|179403.9|179536.2|179406.2|179533.9|179403.9|3
1731960350000|2024-11-18 20:05:50|179535.9|179405.9|179529.8|179399.8|179535.9|179405.9|179523.8|179393.8|8
1731960360000|2024-11-18 20:06:00|179531.6|179401.6|179530.8|179400.8|179531.6|179401.6|179530.3|179400.3|3
1731960370000|2024-11-18 20:06:10|179532|179402|179529.3|179399.3|179533.7|179403.7|179529.3|179399.3|7
1731960380000|2024-11-18 20:06:20|179530.8|179400.8|179581.2|179451.2|179586.4|179456.4|179530.8|179400.8|18
1731960390000|2024-11-18 20:06:30|179579.9|179449.9|179580.9|179450.9|179582.4|179452.4|179579.9|179449.9|9
1731960400000|2024-11-18 20:06:40|179577.2|179447.2|179574.1|179444.1|179577.2|179447.2|179571.6|179441.6|10
1731960410000|2024-11-18 20:06:50|179574.6|179444.6|179566|179436|179574.6|179444.6|179564.2|179434.2|12
1731960420000|2024-11-18 20:07:00|179558.5|179428.5|179564|179434|179567.7|179437.7|179558.5|179428.5|13
1731960430000|2024-11-18 20:07:10|179563|179433|179558.8|179428.8|179563|179433|179557.3|179427.3|6
1731960440000|2024-11-18 20:07:20|179564.6|179434.6|179564.1|179434.1|179567.3|179437.3|179564.1|179434.1|4
1731960450000|2024-11-18 20:07:30|179560.8|179430.8|179560.8|179430.8|179560.8|179430.8|179560.8|179430.8|1
1731960460000|2024-11-18 20:07:40|179561.8|179431.8|179562.1|179432.1|179563.9|179433.9|179561.8|179431.8|3
1731960470000|2024-11-18 20:07:50|179576.3|179446.3|179593.5|179463.5|179595|179465|179576.3|179446.3|10
1731960480000|2024-11-18 20:08:00|179596|179466|179647.9|179517.9|179647.9|179517.9|179596|179466|14
1731960490000|2024-11-18 20:08:10|179644.7|179514.7|179652.5|179522.5|179652.5|179522.5|179642.2|179512.2|4
1731960500000|2024-11-18 20:08:20|179654.5|179524.5|179650|179520|179654.5|179524.5|179650|179520|3
1731960510000|2024-11-18 20:08:30|179653.2|179523.2|179645.7|179515.7|179653.2|179523.2|179642.5|179512.5|5
1731960520000|2024-11-18 20:08:40|179643.5|179513.5|179634.6|179504.6|179643.5|179513.5|179634.6|179504.6|4
1731960530000|2024-11-18 20:08:50|179639.1|179509.1|179642.3|179512.3|179644.6|179514.6|179635|179505|10
1731960540000|2024-11-18 20:09:00|179641.6|179511.6|179647.3|179517.3|179650.3|179520.3|179641.6|179511.6|3
1731960550000|2024-11-18 20:09:10|179649.8|179519.8|179650.1|179520.1|179650.3|179520.3|179647.6|179517.6|7
1731960590000|2024-11-18 20:09:50|179652.3|179522.3|179662|179532|179664.5|179534.5|179652.3|179522.3|6
1731960600000|2024-11-18 20:10:00|179659.8|179529.8|179650.2|179520.2|179719.9|179541.4|179648.7|179497.4|8
1731960610000|2024-11-18 20:10:10|179653.7|179523.7|179648.6|179518.6|179653.7|179523.7|179644.1|179514.1|4
1731960620000|2024-11-18 20:10:20|179646.1|179516.1|179643.6|179513.6|179649.6|179519.6|179643.6|179513.6|4
1731960630000|2024-11-18 20:10:30|179647.6|179517.6|179649.8|179519.8|179656.1|179526.1|179647.6|179517.6|8
1731960640000|2024-11-18 20:10:40|179647.1|179517.1|179647.7|179517.7|179647.7|179517.7|179647.1|179517.1|2
1731960650000|2024-11-18 20:10:50|179647.9|179517.9|179647.1|179517.1|179650.9|179520.9|179644.7|179514.7|5
1731960660000|2024-11-18 20:11:00|179644.8|179514.8|179639.7|179509.7|179644.8|179514.8|179639.7|179509.7|2
1731960670000|2024-11-18 20:11:10|179636.7|179506.7|179641.4|179511.4|179642.2|179512.2|179636.7|179506.7|6
1731960680000|2024-11-18 20:11:20|179639.4|179509.4|179620.7|179490.7|179639.4|179509.4|179615.5|179485.5|11
1731960690000|2024-11-18 20:11:30|179621.7|179491.7|179623.7|179493.7|179626.4|179496.4|179618.4|179488.4|14
1731960700000|2024-11-18 20:11:40|179621.7|179491.7|179622.9|179492.9|179626.4|179496.4|179621.7|179491.7|5
1731960710000|2024-11-18 20:11:50|179621.2|179491.2|179621.2|179491.2|179621.2|179491.2|179621.2|179491.2|1
1731960720000|2024-11-18 20:12:00|179618.2|179488.2|179615.9|179485.9|179620.1|179490.1|179611.9|179481.9|9
1731960730000|2024-11-18 20:12:10|179613.4|179483.4|179613.4|179483.4|179617.6|179487.6|179604.9|179474.9|21
1731960740000|2024-11-18 20:12:20|179615.6|179485.6|179613.4|179483.4|179618.9|179488.9|179610.9|179480.9|7
1731960750000|2024-11-18 20:12:30|179609.4|179479.4|179620.2|179490.2|179620.2|179490.2|179609.4|179479.4|20
1731960760000|2024-11-18 20:12:40|179618.4|179488.4|179604.5|179474.5|179618.4|179488.4|179598.5|179468.5|17
1731960770000|2024-11-18 20:12:50|179607.3|179477.3|179604.5|179474.5|179607.3|179477.3|179600.7|179470.7|7
1731960780000|2024-11-18 20:13:00|179600.5|179470.5|179601.7|179471.7|179606.5|179476.5|179599.2|179469.2|9
1731960790000|2024-11-18 20:13:10|179598.9|179468.9|179582.1|179452.1|179598.9|179468.9|179571.3|179441.3|4
1731960800000|2024-11-18 20:13:20|179580.8|179450.8|179598.2|179468.2|179598.4|179468.4|179561.1|179431.1|16
1731960810000|2024-11-18 20:13:30|179596.4|179466.4|179559.2|179429.2|179596.4|179466.4|179557.1|179427.1|17
1731960820000|2024-11-18 20:13:40|179561|179431|179558.9|179428.9|179561|179431|179558.2|179428.2|5
1731960830000|2024-11-18 20:13:50|179555.4|179425.4|179559.7|179429.7|179559.7|179429.7|179552.7|179422.7|4
1731960840000|2024-11-18 20:14:00|179561.5|179431.5|179560.8|179430.8|179567.6|179437.6|179560.8|179430.8|7
1731960850000|2024-11-18 20:14:10|179558.8|179428.8|179557|179427|179558.8|179428.8|179555.3|179425.3|4
1731960860000|2024-11-18 20:14:20|179558|179428|179559.3|179429.3|179559.3|179429.3|179558|179428|2
1731960870000|2024-11-18 20:14:30|179561.3|179431.3|179564.8|179434.8|179566.6|179436.6|179561.3|179431.3|4
1731960880000|2024-11-18 20:14:40|179562.3|179432.3|179562.8|179432.8|179564.8|179434.8|179558.8|179428.8|9
1731960890000|2024-11-18 20:14:50|179567.8|179437.8|179569.3|179439.3|179571.8|179441.8|179567.8|179437.8|6
1731960900000|2024-11-18 20:15:00|179570.8|179440.8|179568|179438|179572.3|179442.3|179565.4|179435.4|12
1731960910000|2024-11-18 20:15:10|179569.8|179439.8|179563.6|179433.6|179569.8|179439.8|179563.1|179433.1|8
1731960920000|2024-11-18 20:15:20|179565.6|179435.6|179569.1|179439.1|179569.1|179439.1|179563.1|179433.1|9
1731960930000|2024-11-18 20:15:30|179570.6|179440.6|179568.6|179438.6|179578.1|179448.1|179568.6|179438.6|9
1731960940000|2024-11-18 20:15:40|179571.6|179441.6|179570.1|179440.1|179573.6|179443.6|179569.8|179439.8|5
1731960950000|2024-11-18 20:15:50|179575.9|179445.9|179575.9|179445.9|179575.9|179445.9|179575.9|179445.9|1
1731960960000|2024-11-18 20:16:00|179574.1|179444.1|179569.6|179439.6|179576.1|179446.1|179562.6|179432.6|12
1731960970000|2024-11-18 20:16:10|179569.9|179439.9|179560|179430|179569.9|179439.9|179556.3|179426.3|13
1731960990000|2024-11-18 20:16:30|179557.5|179427.5|179550.3|179420.3|179557.5|179427.5|179550.3|179420.3|4
1731961000000|2024-11-18 20:16:40|179551.3|179421.3|179561.5|179431.5|179561.5|179431.5|179550|179420|5
1731961010000|2024-11-18 20:16:50|179562.7|179432.7|179561.2|179431.2|179562.7|179432.7|179559|179429|6
1731961020000|2024-11-18 20:17:00|179559|179429|179562.5|179432.5|179563.4|179433.4|179558.7|179428.7|8
1731961030000|2024-11-18 20:17:10|179564.2|179434.2|179560.7|179430.7|179568.5|179438.5|179560.7|179430.7|8
1731961040000|2024-11-18 20:17:20|179561.2|179431.2|179564.2|179434.2|179570.3|179440.3|179561.2|179431.2|5
1731961050000|2024-11-18 20:17:30|179561|179431|179551.4|179421.4|179562.5|179432.5|179551.4|179421.4|10
1731961060000|2024-11-18 20:17:40|179549.7|179419.7|179552.6|179422.6|179554.2|179424.2|179549.7|179419.7|6
1731961070000|2024-11-18 20:17:50|179550.9|179420.9|179551.1|179421.1|179553.2|179423.2|179549.6|179419.6|7
1731961080000|2024-11-18 20:18:00|179553.6|179423.6|179549.4|179419.4|179553.6|179423.6|179549.4|179419.4|4
1731961090000|2024-11-18 20:18:10|179548.1|179418.1|179544.5|179414.5|179548.1|179418.1|179544.5|179414.5|3
1731961100000|2024-11-18 20:18:20|179543.5|179413.5|179545.5|179415.5|179545.5|179415.5|179543.5|179413.5|3
1731961110000|2024-11-18 20:18:30|179547|179417|179555.4|179425.4|179563.9|179433.9|179547|179417|10
1731961120000|2024-11-18 20:18:40|179558.1|179428.1|179558.6|179428.6|179561.3|179431.3|179558.1|179428.1|4
1731961130000|2024-11-18 20:18:50|179556.6|179426.6|179556.5|179426.5|179557.8|179427.8|179552.4|179422.4|8
1731961140000|2024-11-18 20:19:00|179558|179428|179553|179423|179558|179428|179549.5|179419.5|6
1731961150000|2024-11-18 20:19:10|179554.5|179424.5|179554.5|179424.5|179554.5|179424.5|179554.5|179424.5|1
1731961160000|2024-11-18 20:19:20|179553.2|179423.2|179557|179427|179560.2|179430.2|179553.2|179423.2|6
1731961170000|2024-11-18 20:19:30|179554.5|179424.5|179554|179424|179554.5|179424.5|179554|179424|2
1731961180000|2024-11-18 20:19:40|179551.5|179421.5|179546.5|179416.5|179551.5|179421.5|179546.5|179416.5|2
1731961190000|2024-11-18 20:19:50|179545.5|179415.5|179544.3|179414.3|179548|179418|179544.3|179414.3|7
1731961200000|2024-11-18 20:20:00|179542|179412|179540.5|179410.5|179542|179412|179540.5|179410.5|3
1731961210000|2024-11-18 20:20:10|179535.2|179405.2|179541.6|179411.6|179541.6|179411.6|179532.7|179402.7|8
1731961220000|2024-11-18 20:20:20|179543.2|179413.2|179553.7|179423.7|179553.7|179423.7|179538.9|179408.9|13
1731961230000|2024-11-18 20:20:30|179556.3|179426.3|179559.8|179429.8|179559.8|179429.8|179556.3|179426.3|2
1731961240000|2024-11-18 20:20:40|179562.3|179432.3|179571.3|179441.3|179571.3|179441.3|179562.3|179432.3|7
1731961250000|2024-11-18 20:20:50|179567.3|179437.3|179563.8|179433.8|179567.3|179437.3|179561.6|179431.6|3
1731961260000|2024-11-18 20:21:00|179560.6|179430.6|179561.4|179431.4|179565.5|179435.5|179558.4|179428.4|7
1731961270000|2024-11-18 20:21:10|179562.7|179432.7|179564.1|179434.1|179566.4|179436.4|179562.7|179432.7|6
1731961290000|2024-11-18 20:21:30|179560.8|179430.8|179560|179430|179560.8|179430.8|179553.9|179423.9|7
1731961300000|2024-11-18 20:21:40|179559.3|179429.3|179549.5|179419.5|179559.3|179429.3|179548.2|179418.2|5
1731961320000|2024-11-18 20:22:00|179546.9|179416.9|179538.7|179408.7|179546.9|179416.9|179537.5|179407.5|4
1731961330000|2024-11-18 20:22:10|179540.5|179410.5|179535.4|179405.4|179540.5|179410.5|179534.1|179404.1|6
1731961340000|2024-11-18 20:22:20|179537.1|179407.1|179534.9|179404.9|179537.1|179407.1|179534.9|179404.9|3
1731961350000|2024-11-18 20:22:30|179537.8|179407.8|179536.3|179406.3|179537.8|179407.8|179535.3|179405.3|4
1731961360000|2024-11-18 20:22:40|179533.1|179403.1|179537.1|179407.1|179537.1|179407.1|179532.8|179402.8|3
1731961370000|2024-11-18 20:22:50|179542.5|179412.5|179554.8|179424.8|179557.9|179427.9|179539.2|179409.2|11
1731961380000|2024-11-18 20:23:00|179556.3|179426.3|179559.7|179429.7|179559.7|179429.7|179551.3|179421.3|10
1731961390000|2024-11-18 20:23:10|179558.4|179428.4|179551.2|179421.2|179558.4|179428.4|179550.4|179420.4|6
1731961410000|2024-11-18 20:23:30|179553.4|179423.4|179554.9|179424.9|179557.6|179427.6|179549.9|179419.9|12
1731961420000|2024-11-18 20:23:40|179556.4|179426.4|179544.2|179414.2|179556.4|179426.4|179540.6|179410.6|11
1731961430000|2024-11-18 20:23:50|179544.7|179414.7|179544.7|179414.7|179546.2|179416.2|179544.4|179414.4|4
1731961440000|2024-11-18 20:24:00|179542.3|179412.3|179540.5|179410.5|179542.3|179412.3|179540.5|179410.5|2
1731961450000|2024-11-18 20:24:10|179542.3|179412.3|179539.8|179409.8|179542.3|179412.3|179536.6|179406.6|5
1731961460000|2024-11-18 20:24:20|179538.5|179408.5|179539.8|179409.8|179542.9|179412.9|179538|179408|4
1731961470000|2024-11-18 20:24:30|179538|179408|179534.8|179404.8|179538|179408|179531.3|179401.3|3
1731961480000|2024-11-18 20:24:40|179537.3|179407.3|179534.8|179404.8|179537.3|179407.3|179534.8|179404.8|2
1731961490000|2024-11-18 20:24:50|179533|179403|179535.8|179405.8|179536.5|179406.5|179533|179403|5
1731961520000|2024-11-18 20:25:20|179538.4|179408.4|179534.2|179404.2|179544.4|179414.4|179527.7|179397.7|7
1731961530000|2024-11-18 20:25:30|179536.7|179406.7|179531.1|179401.1|179539.4|179409.4|179528.7|179398.7|5
1731961540000|2024-11-18 20:25:40|179528.4|179398.4|179529.2|179399.2|179529.8|179399.8|179520|179390|9
1731961550000|2024-11-18 20:25:50|179525.7|179395.7|179517.3|179387.3|179527.7|179397.7|179517.3|179387.3|16
1731961560000|2024-11-18 20:26:00|179526|179396|179527|179397|179527|179397|179521.4|179391.4|8
1731961570000|2024-11-18 20:26:10|179525.7|179395.7|179526.2|179396.2|179527.4|179397.4|179524.4|179394.4|5
1731961580000|2024-11-18 20:26:20|179527.7|179397.7|179526.2|179396.2|179530|179400|179526.2|179396.2|7
1731961590000|2024-11-18 20:26:30|179531.7|179401.7|179534.7|179404.7|179535.7|179405.7|179531.7|179401.7|6
1731961600000|2024-11-18 20:26:40|179535.5|179405.5|179558.5|179428.5|179559.5|179429.5|179535.5|179405.5|6
1731961610000|2024-11-18 20:26:50|179559.7|179429.7|179559.5|179429.5|179559.7|179429.7|179558.2|179428.2|3
1731961620000|2024-11-18 20:27:00|179557.7|179427.7|179557.7|179427.7|179557.7|179427.7|179557|179427|3
1731961630000|2024-11-18 20:27:10|179558.2|179428.2|179560.2|179430.2|179560.2|179430.2|179558|179428|7
1731961640000|2024-11-18 20:27:20|179597.8|179467.8|179589.3|179459.3|179597.8|179467.8|179581.3|179451.3|6
1731961650000|2024-11-18 20:27:30|179591.3|179461.3|179591.3|179461.3|179591.3|179461.3|179591.3|179461.3|1
1731961660000|2024-11-18 20:27:40|179592.8|179462.8|179592.8|179462.8|179592.8|179462.8|179592.8|179462.8|1
1731961670000|2024-11-18 20:27:50|179582.3|179452.3|179589.3|179459.3|179589.3|179459.3|179582.3|179452.3|4
1731961680000|2024-11-18 20:28:00|179587.1|179457.1|179587.1|179457.1|179587.1|179457.1|179587.1|179457.1|1
1731961690000|2024-11-18 20:28:10|179588.3|179458.3|179589.6|179459.6|179589.6|179459.6|179588.3|179458.3|2
1731961700000|2024-11-18 20:28:20|179592.3|179462.3|179592.3|179462.3|179592.3|179462.3|179592.3|179462.3|1
1731961710000|2024-11-18 20:28:30|179583.6|179453.6|179586.8|179456.8|179586.8|179456.8|179583.6|179453.6|3
1731961720000|2024-11-18 20:28:40|179579.1|179449.1|179588.5|179458.5|179588.5|179458.5|179579.1|179449.1|3
1731961730000|2024-11-18 20:28:50|179589.8|179459.8|179589.8|179459.8|179589.8|179459.8|179589.8|179459.8|1
1731961740000|2024-11-18 20:29:00|179592.7|179462.7|179590.2|179460.2|179592.7|179462.7|179583|179453|6
1731961750000|2024-11-18 20:29:10|179588.4|179458.4|179584.6|179454.6|179590.2|179460.2|179584.6|179454.6|5
1731961760000|2024-11-18 20:29:20|179589.2|179459.2|179590.4|179460.4|179590.4|179460.4|179589.2|179459.2|2
1731961770000|2024-11-18 20:29:30|179591.9|179461.9|179591.9|179461.9|179591.9|179461.9|179591.9|179461.9|1
1731961780000|2024-11-18 20:29:40|179589.9|179459.9|179594.5|179464.5|179594.5|179464.5|179588.6|179458.6|6
1731961790000|2024-11-18 20:29:50|179590.6|179460.6|179591.6|179461.6|179592.8|179462.8|179588.1|179458.1|5
1731961800000|2024-11-18 20:30:00|179592.8|179462.8|179573.8|179443.8|179592.8|179462.8|179573.8|179443.8|4
1731961810000|2024-11-18 20:30:10|179587.3|179457.3|179590.4|179460.4|179592.4|179462.4|179587.3|179457.3|3
1731961820000|2024-11-18 20:30:20|179591.9|179461.9|179594.2|179464.2|179595.2|179465.2|179591.9|179461.9|4
1731961830000|2024-11-18 20:30:30|179592.9|179462.9|179593|179463|179593|179463|179592.9|179462.9|2
1731961840000|2024-11-18 20:30:40|179591|179461|179594.4|179464.4|179594.4|179464.4|179584|179454|6
1731961850000|2024-11-18 20:30:50|179592.1|179462.1|179592.1|179462.1|179592.1|179462.1|179592.1|179462.1|1
1731961860000|2024-11-18 20:31:00|179594.9|179464.9|179595.1|179465.1|179596.9|179466.9|179594.9|179464.9|3
1731961870000|2024-11-18 20:31:10|179596.3|179466.3|179640.5|179510.5|179643.3|179513.3|179596.3|179466.3|4
1731961880000|2024-11-18 20:31:20|179638.5|179508.5|179640.4|179510.4|179640.4|179510.4|179633.5|179503.5|7
1731961890000|2024-11-18 20:31:30|179642.9|179512.9|179647.2|179517.2|179647.2|179517.2|179642.9|179512.9|8
1731961900000|2024-11-18 20:31:40|179645.9|179515.9|179644.9|179514.9|179647.9|179517.9|179639.8|179509.8|7
1731961910000|2024-11-18 20:31:50|179645.7|179515.7|179641.7|179511.7|179645.7|179515.7|179641.7|179511.7|6
1731961920000|2024-11-18 20:32:00|179640.5|179510.5|179639.8|179509.8|179640.5|179510.5|179634.3|179504.3|10
1731961930000|2024-11-18 20:32:10|179638.4|179508.4|179638.4|179508.4|179638.4|179508.4|179638.4|179508.4|1
1731961940000|2024-11-18 20:32:20|179641.3|179511.3|179647.8|179517.8|179647.8|179517.8|179637.1|179507.1|10
1731961950000|2024-11-18 20:32:30|179651.5|179521.5|179683.7|179553.7|179687.8|179557.8|179651.5|179521.5|12
1731961960000|2024-11-18 20:32:40|179686.1|179556.1|179688.1|179558.1|179688.1|179558.1|179686.1|179556.1|3
1731961970000|2024-11-18 20:32:50|179674.8|179544.8|179679.4|179549.4|179680.1|179550.1|179674.8|179544.8|10
1731961980000|2024-11-18 20:33:00|179674.9|179544.9|179688.9|179558.9|179688.9|179558.9|179674.9|179544.9|5
1731961990000|2024-11-18 20:33:10|179681.1|179551.1|179686.6|179556.6|179687.4|179557.4|179681.1|179551.1|7
1731962000000|2024-11-18 20:33:20|179687.9|179557.9|179692.2|179562.2|179692.4|179562.4|179686.6|179556.6|6
1731962010000|2024-11-18 20:33:30|179690.9|179560.9|179692.1|179562.1|179693.3|179563.3|179683.8|179553.8|9
1731962020000|2024-11-18 20:33:40|179690.8|179560.8|179692.3|179562.3|179692.8|179562.8|179690.8|179560.8|5
1731962030000|2024-11-18 20:33:50|179691.1|179561.1|179691.3|179561.3|179693.1|179563.1|179691.1|179561.1|5
1731962040000|2024-11-18 20:34:00|179693.3|179563.3|179710.9|179580.9|179710.9|179580.9|179693.3|179563.3|8
1731962050000|2024-11-18 20:34:10|179715.4|179585.4|179710.4|179580.4|179715.4|179585.4|179709.1|179579.1|5
1731962060000|2024-11-18 20:34:20|179709.4|179579.4|179709.4|179579.4|179709.4|179579.4|179709.4|179579.4|1
1731962070000|2024-11-18 20:34:30|179710.6|179580.6|179709.9|179579.9|179710.6|179580.6|179708.6|179578.6|4
1731962080000|2024-11-18 20:34:40|179711.9|179581.9|179711.1|179581.1|179712.4|179582.4|179709.6|179579.6|5
1731962090000|2024-11-18 20:34:50|179713.8|179583.8|179749|179619|179749|179619|179713.8|179583.8|11
1731962100000|2024-11-18 20:35:00|179750.9|179620.9|179744.1|179614.1|179766.4|179636.4|179744.1|179614.1|9
1731962110000|2024-11-18 20:35:10|179739.5|179609.5|179746.5|179616.5|179746.5|179616.5|179739.5|179609.5|5
1731962120000|2024-11-18 20:35:20|179745.5|179615.5|179741.5|179611.5|179745.5|179615.5|179738.1|179608.1|8
1731962130000|2024-11-18 20:35:30|179739.8|179609.8|179745.2|179615.2|179748.2|179618.2|179738.1|179608.1|9
1731962140000|2024-11-18 20:35:40|179742.9|179612.9|179719.1|179589.1|179742.9|179612.9|179719.1|179589.1|11
1731962150000|2024-11-18 20:35:50|179721.7|179591.7|179727.1|179597.1|179733.8|179603.8|179721.7|179591.7|8
1731962160000|2024-11-18 20:36:00|179724.7|179594.7|179715.9|179585.9|179724.7|179594.7|179712.7|179582.7|9
1731962190000|2024-11-18 20:36:30|179710.4|179580.4|179705.9|179575.9|179710.4|179580.4|179705.9|179575.9|6
1731962200000|2024-11-18 20:36:40|179710.3|179580.3|179709.8|179579.8|179712.5|179582.5|179709.3|179579.3|7
1731962210000|2024-11-18 20:36:50|179712.3|179582.3|179720.1|179590.1|179727.2|179597.2|179712.3|179582.3|5
1731962220000|2024-11-18 20:37:00|179717.5|179587.5|179729.9|179599.9|179734.2|179604.2|179713.8|179583.8|15
1731962230000|2024-11-18 20:37:10|179725.7|179595.7|179719.8|179589.8|179725.7|179595.7|179715.4|179585.4|11
1731962240000|2024-11-18 20:37:20|179721.6|179591.6|179720.8|179590.8|179721.6|179591.6|179719.6|179589.6|5
1731962250000|2024-11-18 20:37:30|179720.9|179590.9|179715.5|179585.5|179721.1|179591.1|179710.7|179580.7|12
1731962260000|2024-11-18 20:37:40|179714.3|179584.3|179713|179583|179714.3|179584.3|179712.8|179582.8|4
1731962270000|2024-11-18 20:37:50|179710.5|179580.5|179713|179583|179713|179583|179710.5|179580.5|2
1731962280000|2024-11-18 20:38:00|179714.8|179584.8|179718.7|179588.7|179720.5|179590.5|179714.8|179584.8|8
1731962290000|2024-11-18 20:38:10|179718.5|179588.5|179729.7|179599.7|179733.2|179603.2|179718.5|179588.5|7
1731962300000|2024-11-18 20:38:20|179732.2|179602.2|179732.2|179602.2|179732.2|179602.2|179732.2|179602.2|1
1731962310000|2024-11-18 20:38:30|179729.5|179599.5|179725.8|179595.8|179729.5|179599.5|179724.3|179594.3|4
1731962320000|2024-11-18 20:38:40|179724.1|179594.1|179712.8|179582.8|179724.1|179594.1|179708.8|179578.8|12
1731962330000|2024-11-18 20:38:50|179711.4|179581.4|179711.1|179581.1|179712.1|179582.1|179710.9|179580.9|4
1731962340000|2024-11-18 20:39:00|179708.5|179578.5|179701.1|179571.1|179708.5|179578.5|179701.1|179571.1|5
1731962350000|2024-11-18 20:39:10|179703.1|179573.1|179708.4|179578.4|179708.4|179578.4|179699.6|179569.6|6
1731962360000|2024-11-18 20:39:20|179707.2|179577.2|179705.7|179575.7|179707.2|179577.2|179705.7|179575.7|2
1731962370000|2024-11-18 20:39:30|179701.4|179571.4|179701|179571|179701.4|179571.4|179701|179571|2
1731962380000|2024-11-18 20:39:40|179695|179565|179696.5|179566.5|179697.5|179567.5|179695|179565|3
1731962400000|2024-11-18 20:40:00|179688.9|179558.9|179693.2|179563.2|179695.9|179565.9|179688.9|179558.9|5
1731962410000|2024-11-18 20:40:10|179694.9|179564.9|179687.8|179557.8|179694.9|179564.9|179683|179553|7
1731962420000|2024-11-18 20:40:20|179691.5|179561.5|179682.3|179552.3|179691.5|179561.5|179682.3|179552.3|5
1731962430000|2024-11-18 20:40:30|179686.2|179556.2|179694.6|179564.6|179695.8|179565.8|179685|179555|5
1731962440000|2024-11-18 20:40:40|179695.6|179565.6|179695.6|179565.6|179695.6|179565.6|179695.6|179565.6|1
1731962460000|2024-11-18 20:41:00|179699.6|179569.6|179700.8|179570.8|179708.6|179578.6|179697.1|179567.1|13
1731962470000|2024-11-18 20:41:10|179698.6|179568.6|179686.9|179556.9|179698.6|179568.6|179686.9|179556.9|8
1731962480000|2024-11-18 20:41:20|179690.7|179560.7|179694.4|179564.4|179694.4|179564.4|179689.4|179559.4|4
1731962490000|2024-11-18 20:41:30|179696.2|179566.2|179693.2|179563.2|179696.2|179566.2|179693.2|179563.2|3
1731962500000|2024-11-18 20:41:40|179693.1|179563.1|179687.4|179557.4|179694.4|179564.4|179687.4|179557.4|4
1731962510000|2024-11-18 20:41:50|179691.9|179561.9|179690.7|179560.7|179691.9|179561.9|179690.7|179560.7|2
1731962520000|2024-11-18 20:42:00|179693.9|179563.9|179706.4|179576.4|179707.5|179577.5|179690.9|179560.9|7
1731962530000|2024-11-18 20:42:10|179702.9|179572.9|179701.3|179571.3|179704.4|179574.4|179701.3|179571.3|3
1731962540000|2024-11-18 20:42:20|179702.8|179572.8|179711.7|179581.7|179711.7|179581.7|179702.8|179572.8|4
1731962550000|2024-11-18 20:42:30|179714.7|179584.7|179709.4|179579.4|179714.7|179584.7|179708.4|179578.4|6
1731962560000|2024-11-18 20:42:40|179710.7|179580.7|179719.5|179589.5|179720.8|179590.8|179707.1|179577.1|8
1731962570000|2024-11-18 20:42:50|179716.9|179586.9|179723.9|179593.9|179723.9|179593.9|179716.1|179586.1|8
1731962580000|2024-11-18 20:43:00|179723.1|179593.1|179725.4|179595.4|179725.4|179595.4|179723.1|179593.1|2
1731962590000|2024-11-18 20:43:10|179724.7|179594.7|179721.4|179591.4|179724.7|179594.7|179721.4|179591.4|2
1731962600000|2024-11-18 20:43:20|179724.5|179594.5|179725.2|179595.2|179726|179596|179724.5|179594.5|5
1731962610000|2024-11-18 20:43:30|179723.9|179593.9|179723.4|179593.4|179723.9|179593.9|179713|179583|9
1731962620000|2024-11-18 20:43:40|179722.7|179592.7|179722.7|179592.7|179722.7|179592.7|179722.7|179592.7|1
1731962630000|2024-11-18 20:43:50|179720|179590|179716|179586|179720|179590|179713.5|179583.5|9
1731962640000|2024-11-18 20:44:00|179719.1|179589.1|179719.1|179589.1|179721.6|179591.6|179719.1|179589.1|3
1731962650000|2024-11-18 20:44:10|179720.6|179590.6|179721.6|179591.6|179726.4|179596.4|179720.6|179590.6|8
1731962660000|2024-11-18 20:44:20|179723.6|179593.6|179723.9|179593.9|179723.9|179593.9|179720.6|179590.6|7
1731962670000|2024-11-18 20:44:30|179721.4|179591.4|179720.6|179590.6|179722.4|179592.4|179717.9|179587.9|9
1731962680000|2024-11-18 20:44:40|179718.9|179588.9|179723.2|179593.2|179728|179598|179717.9|179587.9|7
1731962690000|2024-11-18 20:44:50|179720.2|179590.2|179718.4|179588.4|179720.2|179590.2|179717.6|179587.6|3
1731962700000|2024-11-18 20:45:00|179713.2|179583.2|179716.6|179586.6|179716.6|179586.6|179713.2|179583.2|2
1731962710000|2024-11-18 20:45:10|179717.9|179587.9|179719.9|179589.9|179721.9|179591.9|179717.9|179587.9|4
1731962720000|2024-11-18 20:45:20|179722.3|179592.3|179716.6|179586.6|179722.5|179592.5|179714.6|179584.6|7
1731962730000|2024-11-18 20:45:30|179714.9|179584.9|179710.9|179580.9|179715.8|179585.8|179710.5|179580.5|7
1731962740000|2024-11-18 20:45:40|179709.4|179579.4|179714.1|179584.1|179716.3|179586.3|179709.1|179579.1|11
1731962750000|2024-11-18 20:45:50|179719.5|179589.5|179727|179597|179731.2|179601.2|179719.5|179589.5|4
1731962760000|2024-11-18 20:46:00|179725.4|179595.4|179726|179596|179726.9|179596.9|179725.4|179595.4|6
1731962770000|2024-11-18 20:46:10|179719.7|179589.7|179715.9|179585.9|179719.7|179589.7|179712.4|179582.4|4
1731962780000|2024-11-18 20:46:20|179714.6|179584.6|179711.9|179581.9|179714.6|179584.6|179711.9|179581.9|3
1731962790000|2024-11-18 20:46:30|179712.7|179582.7|179714.2|179584.2|179715.4|179585.4|179712.7|179582.7|3
1731962800000|2024-11-18 20:46:40|179713.2|179583.2|179713.9|179583.9|179713.9|179583.9|179712.2|179582.2|4
1731962810000|2024-11-18 20:46:50|179712.4|179582.4|179712.4|179582.4|179712.4|179582.4|179712.4|179582.4|1
1731962820000|2024-11-18 20:47:00|179711.4|179581.4|179706.7|179576.7|179711.4|179581.4|179706.7|179576.7|2
1731962830000|2024-11-18 20:47:10|179708.7|179578.7|179707.4|179577.4|179708.7|179578.7|179703.9|179573.9|5
1731962840000|2024-11-18 20:47:20|179709.7|179579.7|179783.2|179653.2|179794.7|179664.7|179709.7|179579.7|10
1731962850000|2024-11-18 20:47:30|179781.7|179651.7|179783.5|179653.5|179784.7|179654.7|179781.5|179651.5|9
1731962860000|2024-11-18 20:47:40|179782|179652|179784.1|179654.1|179801.6|179671.6|179782|179652|17
1731962870000|2024-11-18 20:47:50|179777.1|179647.1|179778.3|179648.3|179784.6|179654.6|179777.1|179647.1|13
1731962880000|2024-11-18 20:48:00|179784|179654|179773.9|179643.9|179785.6|179655.6|179771.2|179641.2|11
1731962890000|2024-11-18 20:48:10|179772.5|179642.5|179772.2|179642.2|179772.5|179642.5|179769|179639|11
1731962900000|2024-11-18 20:48:20|179767.7|179637.7|179772.7|179642.7|179773.9|179643.9|179767.7|179637.7|4
1731962910000|2024-11-18 20:48:30|179770.4|179640.4|179770|179640|179771.7|179641.7|179769|179639|5
1731962920000|2024-11-18 20:48:40|179773.9|179643.9|179775.9|179645.9|179776.4|179646.4|179773.4|179643.4|6
1731962930000|2024-11-18 20:48:50|179773.5|179643.5|179771.3|179641.3|179774|179644|179768.5|179638.5|9
1731962940000|2024-11-18 20:49:00|179767.3|179637.3|179770.8|179640.8|179773.4|179643.4|179767.3|179637.3|11
1731962950000|2024-11-18 20:49:10|179774.3|179644.3|179758|179628|179774.3|179644.3|179756.2|179626.2|11
1731962960000|2024-11-18 20:49:20|179753.5|179623.5|179753|179623|179757.7|179627.7|179748|179618|8
1731962970000|2024-11-18 20:49:30|179759.5|179629.5|179755.2|179625.2|179759.5|179629.5|179755.2|179625.2|2
1731962980000|2024-11-18 20:49:40|179766.4|179636.4|179764.5|179634.5|179766.5|179636.5|179764|179634|9
1731962990000|2024-11-18 20:49:50|179766.7|179636.7|179764.2|179634.2|179767.9|179637.9|179764.2|179634.2|15
1731963000000|2024-11-18 20:50:00|179778|179648|179755.8|179625.8|179778|179648|179755.8|179625.8|6
1731963010000|2024-11-18 20:50:10|179752.8|179622.8|179748.3|179618.3|179752.8|179622.8|179741.8|179611.8|13
1731963020000|2024-11-18 20:50:20|179751.3|179621.3|179747.8|179617.8|179751.3|179621.3|179746.1|179616.1|8
1731963030000|2024-11-18 20:50:30|179750.8|179620.8|179748|179618|179750.8|179620.8|179748|179618|5
1731963040000|2024-11-18 20:50:40|179751.1|179621.1|179713.8|179583.8|179751.1|179621.1|179713.8|179583.8|12
1731963050000|2024-11-18 20:50:50|179714|179584|179713.2|179583.2|179715.9|179585.9|179712.7|179582.7|7
1731963060000|2024-11-18 20:51:00|179712|179582|179709.8|179579.8|179712|179582|179700.6|179570.6|6
1731963070000|2024-11-18 20:51:10|179707.9|179577.9|179709.3|179579.3|179712|179582|179707.8|179577.8|8
1731963080000|2024-11-18 20:51:20|179709.6|179579.6|179701.9|179571.9|179709.6|179579.6|179700.9|179570.9|8
1731963090000|2024-11-18 20:51:30|179703.7|179573.7|179706.4|179576.4|179706.4|179576.4|179703.4|179573.4|8
1731963100000|2024-11-18 20:51:40|179704.2|179574.2|179704.7|179574.7|179705.9|179575.9|179704.2|179574.2|3
1731963110000|2024-11-18 20:51:50|179707.8|179577.8|179710.1|179580.1|179713.5|179583.5|179707.8|179577.8|6
1731963120000|2024-11-18 20:52:00|179705.8|179575.8|179705.8|179575.8|179705.8|179575.8|179703.9|179573.9|3
1731963130000|2024-11-18 20:52:10|179703.6|179573.6|179708.4|179578.4|179708.4|179578.4|179703.3|179573.3|5
1731963140000|2024-11-18 20:52:20|179711.5|179581.5|179708.3|179578.3|179721.6|179591.6|179706.8|179576.8|9
1731963150000|2024-11-18 20:52:30|179711.7|179581.7|179705.2|179575.2|179711.7|179581.7|179699.4|179569.4|11
1731963160000|2024-11-18 20:52:40|179705.9|179575.9|179707.6|179577.6|179707.6|179577.6|179705.9|179575.9|2
1731963170000|2024-11-18 20:52:50|179710.1|179580.1|179713.6|179583.6|179713.6|179583.6|179710.1|179580.1|3
1731963180000|2024-11-18 20:53:00|179714.9|179584.9|179711.5|179581.5|179715.7|179585.7|179711.5|179581.5|6
1731963190000|2024-11-18 20:53:10|179710|179580|179709.6|179579.6|179710|179580|179708.1|179578.1|3
1731963200000|2024-11-18 20:53:20|179711.6|179581.6|179720.2|179590.2|179721.5|179591.5|179711.6|179581.6|8
1731963210000|2024-11-18 20:53:30|179724.6|179594.6|179714|179584|179724.6|179594.6|179711|179581|13
1731963220000|2024-11-18 20:53:40|179716|179586|179713.6|179583.6|179716|179586|179713.5|179583.5|4
1731963230000|2024-11-18 20:53:50|179711.5|179581.5|179715.7|179585.7|179715.7|179585.7|179711.5|179581.5|3
1731963240000|2024-11-18 20:54:00|179708.3|179578.3|179711.5|179581.5|179713.2|179583.2|179708.3|179578.3|5
1731963250000|2024-11-18 20:54:10|179713.5|179583.5|179715.4|179585.4|179719.2|179589.2|179713.5|179583.5|6
1731963260000|2024-11-18 20:54:20|179712.4|179582.4|179715.6|179585.6|179715.6|179585.6|179712.4|179582.4|2
1731963270000|2024-11-18 20:54:30|179713.7|179583.7|179717.7|179587.7|179718.4|179588.4|179707.3|179577.3|11
1731963280000|2024-11-18 20:54:40|179712.5|179582.5|179708.2|179578.2|179713.7|179583.7|179705.4|179575.4|6
1731963290000|2024-11-18 20:54:50|179708.7|179578.7|179705.5|179575.5|179708.7|179578.7|179704|179574|3
1731963300000|2024-11-18 20:55:00|179702.5|179572.5|179692.2|179562.2|179702.5|179572.5|179692.2|179562.2|6
1731963310000|2024-11-18 20:55:10|179687|179557|179691.1|179561.1|179693.2|179563.2|179687|179557|3
1731963320000|2024-11-18 20:55:20|179689.6|179559.6|179690.6|179560.6|179693.4|179563.4|179689.6|179559.6|8
1731963330000|2024-11-18 20:55:30|179686.9|179556.9|179682.4|179552.4|179689.9|179559.9|179682.4|179552.4|8
1731963340000|2024-11-18 20:55:40|179687.1|179557.1|179683.9|179553.9|179691.1|179561.1|179683.9|179553.9|8
1731963350000|2024-11-18 20:55:50|179682.6|179552.6|179686.1|179556.1|179691.9|179561.9|179682.6|179552.6|5
1731963360000|2024-11-18 20:56:00|179689.4|179559.4|179696.8|179566.8|179696.8|179566.8|179685.3|179555.3|8
1731963370000|2024-11-18 20:56:10|179699.2|179569.2|179686.5|179556.5|179699.2|179569.2|179686.5|179556.5|11
1731963380000|2024-11-18 20:56:20|179692.4|179562.4|179697.3|179567.3|179697.3|179567.3|179688.9|179558.9|6
1731963390000|2024-11-18 20:56:30|179695.5|179565.5|179692.5|179562.5|179695.5|179565.5|179689.5|179559.5|7
1731963400000|2024-11-18 20:56:40|179690.7|179560.7|179693|179563|179693|179563|179690.7|179560.7|2
1731963410000|2024-11-18 20:56:50|179688.8|179558.8|179697.7|179567.7|179697.7|179567.7|179683.4|179553.4|11
1731963420000|2024-11-18 20:57:00|179696.7|179566.7|179691.2|179561.2|179697.9|179567.9|179691.2|179561.2|5
1731963430000|2024-11-18 20:57:10|179691.1|179561.1|179727.7|179597.7|179736.4|179606.4|179690.6|179560.6|8
1731963440000|2024-11-18 20:57:20|179723.9|179593.9|179723.9|179593.9|179725.4|179595.4|179723.9|179593.9|3
1731963450000|2024-11-18 20:57:30|179720.7|179590.7|179712.4|179582.4|179721|179591|179712.4|179582.4|9
1731963460000|2024-11-18 20:57:40|179717.7|179587.7|179692.5|179562.5|179719.5|179589.5|179681.2|179551.2|24
1731963470000|2024-11-18 20:57:50|179691.7|179561.7|179643.2|179553.2|179696.9|179578.6|179640.4|179536.8|39
1731963480000|2024-11-18 20:58:00|179642.4|179552.4|179621|179531|179665.2|179552.4|179607.5|179517.5|24
1731963490000|2024-11-18 20:58:10|179619.5|179529.5|179619.9|179529.9|179620.7|179530.7|179618.7|179528.7|8
1731963500000|2024-11-18 20:58:20|179616.9|179526.9|179611.6|179521.6|179618.4|179528.4|179607.8|179517.8|15
1731963510000|2024-11-18 20:58:30|179612.1|179522.1|179615.2|179525.2|179615.6|179525.6|179612.1|179522.1|4
1731963520000|2024-11-18 20:58:40|179613.9|179523.9|179637.5|179507.5|179646|179534.1|179609.5|179502.3|26
1731963530000|2024-11-18 20:58:50|179633.2|179503.2|179628.1|179498.1|179645.4|179515.4|179627.4|179497.4|11
1731963540000|2024-11-18 20:59:00|179626.9|179496.9|179613.7|179483.7|179630.5|179500.5|179610.9|179480.9|21
1731963550000|2024-11-18 20:59:10|179616.3|179486.3|179596.8|179466.8|179616.4|179486.4|179584.3|179454.3|25
1731963560000|2024-11-18 20:59:20|179603.7|179473.7|179600.7|179470.7|179610.8|179480.8|179594.5|179464.5|37
1731963570000|2024-11-18 20:59:30|179605.9|179475.9|179598.8|179468.8|179606.1|179476.1|179592.1|179462.1|39
1731963580000|2024-11-18 20:59:40|179606.1|179476.1|179585.5|179455.5|179606.1|179476.1|179570.8|179440.8|39
1731963590000|2024-11-18 20:59:50|179577.6|179447.6|179666.1|179447|179666.1|179454.2|179540|179433.8|38
1731963600000|2024-11-18 21:00:00|179647.3|179442.3|179630.1|179500.1|179679.6|179500.1|179630.1|179442.3|5
1731963610000|2024-11-18 21:00:10|179621.6|179491.6|179625.9|179495.9|179630|179500|179618.7|179488.7|28
1731963620000|2024-11-18 21:00:20|179626|179496|179620.9|179490.9|179630.5|179500.5|179620.1|179490.1|35
1731963630000|2024-11-18 21:00:30|179622.8|179492.8|179595.9|179465.9|179629.9|179499.9|179594.8|179464.8|35
1731963640000|2024-11-18 21:00:40|179606|179476|179607.5|179477.5|179623|179493|179602.9|179472.9|16
1731963650000|2024-11-18 21:00:50|179605.4|179475.4|179607.8|179477.8|179607.8|179477.8|179605.4|179475.4|2
1731963660000|2024-11-18 21:01:00|179605.3|179475.3|179566.9|179436.9|179605.3|179475.3|179566.9|179436.9|20
1731963670000|2024-11-18 21:01:10|179562.3|179432.3|179568.8|179438.8|179573.2|179443.2|179562.3|179432.3|37
1731963680000|2024-11-18 21:01:20|179571.3|179441.3|179565.3|179435.3|179571.7|179441.7|179564.6|179434.6|38
1731963690000|2024-11-18 21:01:30|179567.1|179437.1|179564.5|179434.5|179571.7|179441.7|179564.2|179434.2|38
1731963700000|2024-11-18 21:01:40|179547.4|179417.4|179563.2|179433.2|179572.4|179442.4|179547.4|179417.4|25
1731963710000|2024-11-18 21:01:50|179556.2|179426.2|179564.2|179434.2|179567.9|179437.9|179550.3|179420.3|37
1731963720000|2024-11-18 21:02:00|179565.7|179435.7|179549.8|179419.8|179573.2|179443.2|179546.9|179416.9|39
1731963730000|2024-11-18 21:02:10|179563.7|179433.7|179578.3|179448.3|179579.1|179449.1|179547.2|179417.2|19
1731963740000|2024-11-18 21:02:20|179579.6|179449.6|179578.8|179448.8|179579.6|179449.6|179577.1|179447.1|3
1731963750000|2024-11-18 21:02:30|179573.3|179443.3|179572.8|179442.8|179574.1|179444.1|179572.1|179442.1|4
1731963760000|2024-11-18 21:02:40|179570.3|179440.3|179563.3|179433.3|179570.3|179440.3|179563.3|179433.3|3
1731963770000|2024-11-18 21:02:50|179564.8|179434.8|179564.8|179434.8|179564.8|179434.8|179564.8|179434.8|1
1731963780000|2024-11-18 21:03:00|179563.1|179433.1|179564.3|179434.3|179564.3|179434.3|179563.1|179433.1|2
1731963790000|2024-11-18 21:03:10|179567.2|179437.2|179561.5|179431.5|179568.7|179438.7|179561.5|179431.5|7
1731963800000|2024-11-18 21:03:20|179563.4|179433.4|179555.1|179425.1|179563.4|179433.4|179555.1|179425.1|4
1731963810000|2024-11-18 21:03:30|179552.8|179422.8|179553.2|179423.2|179553.2|179423.2|179550.2|179420.2|8
1731963820000|2024-11-18 21:03:40|179556|179426|179558.6|179428.6|179558.6|179428.6|179556|179426|4
1731963830000|2024-11-18 21:03:50|179556.8|179426.8|179558|179428|179558.6|179428.6|179556.6|179426.6|4
1731963840000|2024-11-18 21:04:00|179556.3|179426.3|179552.4|179422.4|179556.3|179426.3|179552.4|179422.4|2
1731963850000|2024-11-18 21:04:10|179549.4|179419.4|179560.2|179430.2|179560.2|179430.2|179549.4|179419.4|8
1731963860000|2024-11-18 21:04:20|179562.7|179432.7|179562.7|179432.7|179562.7|179432.7|179562.7|179432.7|1
1731963870000|2024-11-18 21:04:30|179561.4|179431.4|179541.4|179411.4|179561.4|179431.4|179532.4|179402.4|7
1731963880000|2024-11-18 21:04:40|179542.4|179412.4|179541.7|179411.7|179542.4|179412.4|179541.6|179411.6|3
1731963890000|2024-11-18 21:04:50|179540.7|179410.7|179534.9|179404.9|179540.7|179410.7|179533.5|179403.5|5
1731963900000|2024-11-18 21:05:00|179535.9|179405.9|179541.9|179411.9|179541.9|179411.9|179535.9|179405.9|2
1731963910000|2024-11-18 21:05:10|179544.4|179414.4|179540.8|179410.8|179545.4|179415.4|179540.8|179410.8|9
1731963920000|2024-11-18 21:05:20|179543.4|179413.4|179540.6|179410.6|179545.4|179415.4|179537.4|179407.4|6
1731963930000|2024-11-18 21:05:30|179536.1|179406.1|179539.9|179409.9|179541.4|179411.4|179536.1|179406.1|4
1731963940000|2024-11-18 21:05:40|179538.6|179408.6|179532.3|179402.3|179538.6|179408.6|179518.6|179388.6|7
1731963950000|2024-11-18 21:05:50|179533.3|179403.3|179533.3|179403.3|179533.3|179403.3|179533.3|179403.3|1
1731963960000|2024-11-18 21:06:00|179538.5|179408.5|179548.6|179418.6|179548.6|179418.6|179538.5|179408.5|8
1731963980000|2024-11-18 21:06:20|179546.1|179416.1|179544.3|179414.3|179546.1|179416.1|179543.1|179413.1|3
1731963990000|2024-11-18 21:06:30|179544.4|179414.4|179541.5|179411.5|179544.4|179414.4|179529|179399|10
1731964020000|2024-11-18 21:07:00|179542.2|179412.2|179542.2|179412.2|179542.2|179412.2|179542.2|179412.2|1
1731964030000|2024-11-18 21:07:10|179543.7|179413.7|179548.9|179418.9|179548.9|179418.9|179543.7|179413.7|3
1731964060000|2024-11-18 21:07:40|179546.1|179416.1|179546.1|179416.1|179546.1|179416.1|179546.1|179416.1|1
1731964070000|2024-11-18 21:07:50|179546.9|179416.9|179546.9|179416.9|179546.9|179416.9|179546.9|179416.9|1
1731964100000|2024-11-18 21:08:20|179547.9|179417.9|179549.1|179419.1|179549.1|179419.1|179547.9|179417.9|2
1731964110000|2024-11-18 21:08:30|179547.9|179417.9|179547.9|179417.9|179547.9|179417.9|179547.9|179417.9|1
1731964120000|2024-11-18 21:08:40|179545.6|179415.6|179546.4|179416.4|179546.4|179416.4|179545.6|179415.6|2
1731964130000|2024-11-18 21:08:50|179547.1|179417.1|179547.1|179417.1|179547.1|179417.1|179547.1|179417.1|1
1731964170000|2024-11-18 21:09:30|179545.4|179415.4|179547.4|179417.4|179547.4|179417.4|179542.8|179412.8|4
1731964180000|2024-11-18 21:09:40|179545.4|179415.4|179540.1|179410.1|179547.4|179417.4|179535.9|179405.9|8
1731964190000|2024-11-18 21:09:50|179545.1|179415.1|179543.3|179413.3|179545.1|179415.1|179542.1|179412.1|3
1731964200000|2024-11-18 21:10:00|179544.1|179414.1|179538.2|179408.2|179544.1|179414.1|179536.5|179406.5|5
1731964210000|2024-11-18 21:10:10|179541|179411|179548.2|179418.2|179548.2|179418.2|179541|179411|2
1731964220000|2024-11-18 21:10:20|179544|179414|179541.2|179411.2|179544|179414|179539.3|179409.3|6
1731964230000|2024-11-18 21:10:30|179539.3|179409.3|179539.3|179409.3|179541|179411|179534.9|179404.9|5
1731964240000|2024-11-18 21:10:40|179543.9|179413.9|179546.8|179416.8|179546.8|179416.8|179543.9|179413.9|2
1731964250000|2024-11-18 21:10:50|179544.6|179414.6|179549.1|179419.1|179549.1|179419.1|179544.6|179414.6|3
1731964260000|2024-11-18 21:11:00|179545.3|179415.3|179547.1|179417.1|179547.1|179417.1|179545.3|179415.3|2
1731964270000|2024-11-18 21:11:10|179543.1|179413.1|179545.8|179415.8|179545.8|179415.8|179543.1|179413.1|3
1731964280000|2024-11-18 21:11:20|179544.3|179414.3|179545.1|179415.1|179547|179417|179544.3|179414.3|4
1731964290000|2024-11-18 21:11:30|179546.8|179416.8|179546.8|179416.8|179546.8|179416.8|179546.8|179416.8|1
1731964300000|2024-11-18 21:11:40|179544.8|179414.8|179551|179421|179551.8|179421.8|179544.8|179414.8|5
1731964310000|2024-11-18 21:11:50|179549.8|179419.8|179549.8|179419.8|179549.8|179419.8|179549.8|179419.8|1
1731964320000|2024-11-18 21:12:00|179547.4|179417.4|179544.7|179414.7|179547.4|179417.4|179543.1|179413.1|3
1731964330000|2024-11-18 21:12:10|179546.9|179416.9|179546.9|179416.9|179546.9|179416.9|179546.9|179416.9|1
1731964360000|2024-11-18 21:12:40|179544.2|179414.2|179544.2|179414.2|179544.2|179414.2|179544.2|179414.2|1
1731964370000|2024-11-18 21:12:50|179548.2|179418.2|179564.1|179434.1|179564.1|179434.1|179548.2|179418.2|4
1731964400000|2024-11-18 21:13:20|179562.5|179432.5|179562.5|179432.5|179562.5|179432.5|179562.5|179432.5|1
1731964410000|2024-11-18 21:13:30|179561.1|179431.1|179561.1|179431.1|179561.1|179431.1|179561.1|179431.1|1
1731964420000|2024-11-18 21:13:40|179561.8|179431.8|179564.1|179434.1|179564.1|179434.1|179560.6|179430.6|7
1731964430000|2024-11-18 21:13:50|179562.5|179432.5|179562.8|179432.8|179564.6|179434.6|179562.3|179432.3|5
1731964440000|2024-11-18 21:14:00|179564.6|179434.6|179561.6|179431.6|179564.6|179434.6|179559.6|179429.6|4
1731964450000|2024-11-18 21:14:10|179559.6|179429.6|179563.3|179433.3|179563.3|179433.3|179559.6|179429.6|5
1731964460000|2024-11-18 21:14:20|179559.3|179429.3|179565.8|179435.8|179565.8|179435.8|179559.3|179429.3|4
1731964480000|2024-11-18 21:14:40|179563.1|179433.1|179563.8|179433.8|179563.8|179433.8|179563.1|179433.1|2
1731964490000|2024-11-18 21:14:50|179561.3|179431.3|179557|179427|179561.6|179431.6|179555|179425|7
1731964500000|2024-11-18 21:15:00|179555|179425|179564.2|179434.2|179564.2|179434.2|179555|179425|4
1731964520000|2024-11-18 21:15:20|179567.8|179437.8|179573.1|179443.1|179574.8|179444.8|179567.8|179437.8|3
1731964550000|2024-11-18 21:15:50|179570.7|179440.7|179560.4|179430.4|179570.7|179440.7|179560.4|179430.4|3
1731964560000|2024-11-18 21:16:00|179562.4|179432.4|179562.4|179432.4|179562.4|179432.4|179562.4|179432.4|1
1731964570000|2024-11-18 21:16:10|179559.8|179429.8|179557.9|179427.9|179559.8|179429.8|179553.8|179423.8|3
1731964580000|2024-11-18 21:16:20|179560.1|179430.1|179563.3|179433.3|179563.3|179433.3|179560.1|179430.1|2
1731964600000|2024-11-18 21:16:40|179565.8|179435.8|179566.9|179436.9|179568.6|179438.6|179565.8|179435.8|3
1731964630000|2024-11-18 21:17:10|179564.4|179434.4|179558|179428|179564.4|179434.4|179558|179428|2
1731964640000|2024-11-18 21:17:20|179555.1|179425.1|179559|179429|179559|179429|179555.1|179425.1|3
1731964650000|2024-11-18 21:17:30|179556.1|179426.1|179557.5|179427.5|179557.5|179427.5|179556.1|179426.1|2
1731964690000|2024-11-18 21:18:10|179559|179429|179560.2|179430.2|179560.2|179430.2|179559|179429|2
1731964700000|2024-11-18 21:18:20|179555.7|179425.7|179550.9|179420.9|179555.7|179425.7|179547.1|179417.1|6
1731964720000|2024-11-18 21:18:40|179553.1|179423.1|179560|179430|179560|179430|179553.1|179423.1|2
1731964730000|2024-11-18 21:18:50|179557.5|179427.5|179556.3|179426.3|179557.5|179427.5|179556.3|179426.3|2
1731964740000|2024-11-18 21:19:00|179557.7|179427.7|179558.3|179428.3|179565.1|179435.1|179557.7|179427.7|4
1731964750000|2024-11-18 21:19:10|179556.1|179426.1|179556.4|179426.4|179556.4|179426.4|179541.9|179411.9|12
1731964770000|2024-11-18 21:19:30|179560.6|179430.6|179560.6|179430.6|179560.6|179430.6|179560.6|179430.6|1
1731964780000|2024-11-18 21:19:40|179558.1|179428.1|179558.1|179428.1|179558.1|179428.1|179558.1|179428.1|1
1731964800000|2024-11-18 21:20:00|179562.3|179432.3|179553.7|179423.7|179565.1|179435.1|179553.7|179423.7|8
1731964820000|2024-11-18 21:20:20|179556.9|179426.9|179557.4|179427.4|179557.4|179427.4|179555.2|179425.2|3
1731964850000|2024-11-18 21:20:50|179552.4|179422.4|179549.8|179419.8|179552.4|179422.4|179549.8|179419.8|2
1731964870000|2024-11-18 21:21:10|179539.2|179409.2|179543.7|179413.7|179543.7|179413.7|179539.2|179409.2|2
1731964880000|2024-11-18 21:21:20|179545.9|179415.9|179545.9|179415.9|179545.9|179415.9|179545.9|179415.9|1
1731964890000|2024-11-18 21:21:30|179545.7|179415.7|179538.4|179408.4|179545.7|179415.7|179538.4|179408.4|4
1731964900000|2024-11-18 21:21:40|179527.1|179397.1|179539.6|179409.6|179539.6|179409.6|179527.1|179397.1|3
1731964920000|2024-11-18 21:22:00|179541.9|179411.9|179551|179421|179551|179421|179541.9|179411.9|2
1731964930000|2024-11-18 21:22:10|179545.5|179415.5|179546.2|179416.2|179546.2|179416.2|179545.5|179415.5|2
1731964950000|2024-11-18 21:22:30|179549.2|179419.2|179553.9|179423.9|179553.9|179423.9|179549.2|179419.2|3
1731964960000|2024-11-18 21:22:40|179551.5|179421.5|179548.3|179418.3|179551.5|179421.5|179548.3|179418.3|2
1731964970000|2024-11-18 21:22:50|179550.6|179420.6|179546.3|179416.3|179555.1|179425.1|179546.3|179416.3|4
1731964980000|2024-11-18 21:23:00|179543.9|179413.9|179537|179407|179543.9|179413.9|179532.7|179402.7|4
1731964990000|2024-11-18 21:23:10|179546|179416|179546|179416|179546|179416|179546|179416|1
1731965000000|2024-11-18 21:23:20|179541|179411|179541|179411|179541|179411|179541|179411|1
1731965010000|2024-11-18 21:23:30|179526.4|179396.4|179534.6|179404.6|179534.6|179404.6|179526.4|179396.4|2
1731965050000|2024-11-18 21:24:10|179540.3|179410.3|179540.3|179410.3|179540.3|179410.3|179540.3|179410.3|1
1731965080000|2024-11-18 21:24:40|179534.6|179404.6|179534.6|179404.6|179534.6|179404.6|179534.6|179404.6|1
1731965110000|2024-11-18 21:25:10|179540.3|179410.3|179540.3|179410.3|179540.3|179410.3|179540.3|179410.3|1
1731965130000|2024-11-18 21:25:30|179539|179409|179530.3|179400.3|179545.7|179415.7|179530.3|179400.3|4
1731965170000|2024-11-18 21:26:10|179541.8|179411.8|179530.3|179400.3|179541.8|179411.8|179530.3|179400.3|2
1731965180000|2024-11-18 21:26:20|179530.6|179400.6|179530.6|179400.6|179530.6|179400.6|179530.6|179400.6|1
1731965200000|2024-11-18 21:26:40|179540.8|179410.8|179540.8|179410.8|179540.8|179410.8|179540.8|179410.8|1
1731965250000|2024-11-18 21:27:30|179542.2|179412.2|179542.2|179412.2|179542.2|179412.2|179542.2|179412.2|1
1731965260000|2024-11-18 21:27:40|179530.3|179400.3|179530.3|179400.3|179530.3|179400.3|179530.3|179400.3|1
1731965280000|2024-11-18 21:28:00|179541.8|179411.8|179555.7|179425.7|179555.7|179425.7|179541.8|179411.8|4
1731965320000|2024-11-18 21:28:40|179555.6|179425.6|179557.6|179427.6|179557.6|179427.6|179555.6|179425.6|2
1731965340000|2024-11-18 21:29:00|179558.9|179428.9|179561.2|179431.2|179566.7|179436.7|179558.9|179428.9|6
1731965350000|2024-11-18 21:29:10|179558.5|179428.5|179554.5|179424.5|179558.5|179428.5|179551.5|179421.5|3
1731965360000|2024-11-18 21:29:20|179552.3|179422.3|179534.6|179404.6|179552.3|179422.3|179528|179398|13
1731965370000|2024-11-18 21:29:30|179550.8|179420.8|179552.9|179422.9|179552.9|179422.9|179550.8|179420.8|2
1731965390000|2024-11-18 21:29:50|179544.6|179414.6|179551.1|179421.1|179553.4|179423.4|179544.6|179414.6|4
1731965400000|2024-11-18 21:30:00|179553.1|179423.1|179551.6|179421.6|179553.1|179423.1|179549.8|179419.8|4
1731965430000|2024-11-18 21:30:30|179549.7|179419.7|179543.8|179413.8|179549.7|179419.7|179537.5|179407.5|5
1731965440000|2024-11-18 21:30:40|179530.2|179400.2|179536.7|179406.7|179536.9|179406.9|179528.2|179398.2|4
1731965500000|2024-11-18 21:31:40|179541.1|179411.1|179543.3|179413.3|179543.3|179413.3|179541.1|179411.1|2
1731965540000|2024-11-18 21:32:20|179546.3|179416.3|179556.5|179426.5|179556.5|179426.5|179546.3|179416.3|3
1731965550000|2024-11-18 21:32:30|179558.3|179428.3|179570.7|179440.7|179570.7|179440.7|179558.3|179428.3|4
1731965560000|2024-11-18 21:32:40|179559.9|179429.9|179569.5|179439.5|179569.5|179439.5|179559.9|179429.9|3
1731965580000|2024-11-18 21:33:00|179571.1|179441.1|179574.6|179444.6|179577.6|179447.6|179556.3|179426.3|8
1731965610000|2024-11-18 21:33:30|179576|179446|179574.6|179444.6|179621.4|179460|179574.6|179399.9|6
1731965620000|2024-11-18 21:33:40|179577.1|179447.1|179579.1|179449.1|179579.1|179449.1|179577.1|179447.1|2
1731965650000|2024-11-18 21:34:10|179578.5|179448.5|179564|179434|179578.5|179448.5|179564|179434|2
1731965660000|2024-11-18 21:34:20|179568.5|179438.5|179565.1|179435.1|179571.1|179441.1|179565.1|179435.1|4
1731965710000|2024-11-18 21:35:10|179564.2|179434.2|179549.7|179419.7|179564.2|179434.2|179544.7|179414.7|3
1731965720000|2024-11-18 21:35:20|179549.9|179419.9|179549.9|179419.9|179549.9|179419.9|179549.9|179419.9|1
1731965760000|2024-11-18 21:36:00|179550.8|179420.8|179553.5|179423.5|179569.6|179439.6|179550.8|179420.8|8
1731965770000|2024-11-18 21:36:10|179549.9|179419.9|179536.7|179406.7|179549.9|179419.9|179528.4|179398.4|5
1731965780000|2024-11-18 21:36:20|179539.7|179409.7|179541.4|179411.4|179541.4|179411.4|179539.7|179409.7|2
1731965810000|2024-11-18 21:36:50|179594.4|179360.2|179594.4|179360.2|179594.4|179360.2|179594.4|179360.2|1
1731965820000|2024-11-18 21:37:00|179531.4|179401.4|179531.4|179401.4|179531.4|179401.4|179531.4|179401.4|1
1731965830000|2024-11-18 21:37:10|179540.7|179410.7|179554.2|179424.2|179554.2|179424.2|179540.7|179410.7|3
1731965840000|2024-11-18 21:37:20|179535|179405|179540.5|179410.5|179540.5|179410.5|179534.4|179404.4|5
1731965850000|2024-11-18 21:37:30|179537.6|179407.6|179534.2|179404.2|179537.6|179407.6|179533.5|179403.5|4
1731965870000|2024-11-18 21:37:50|179537.7|179407.7|179544.5|179414.5|179544.5|179414.5|179537.7|179407.7|2
1731965880000|2024-11-18 21:38:00|179546.2|179416.2|179546.2|179416.2|179546.2|179416.2|179546.2|179416.2|1
1731965890000|2024-11-18 21:38:10|179546.1|179416.1|179550.3|179420.3|179550.3|179420.3|179546.1|179416.1|2
1731965900000|2024-11-18 21:38:20|179552.1|179422.1|179563.5|179433.5|179563.5|179433.5|179552.1|179422.1|5
1731965910000|2024-11-18 21:38:30|179565.1|179435.1|179585.3|179455.3|179597.1|179467.1|179565.1|179435.1|8
1731965930000|2024-11-18 21:38:50|179582.7|179452.7|179590|179460|179590.7|179460.7|179573.6|179443.6|10
1731965950000|2024-11-18 21:39:10|179584.8|179454.8|179573.5|179443.5|179584.8|179454.8|179573.5|179443.5|4
1731965960000|2024-11-18 21:39:20|179556|179426|179580.1|179450.1|179580.1|179450.1|179556|179426|4
1731966000000|2024-11-18 21:40:00|179574.3|179444.3|179578.4|179448.4|179584.6|179454.6|179574.3|179444.3|8
1731966010000|2024-11-18 21:40:10|179576.1|179446.1|179576|179446|179576.1|179446.1|179576|179446|2
1731966040000|2024-11-18 21:40:40|179574.6|179444.6|179586.9|179456.9|179588.3|179458.3|179566.4|179436.4|10
1731966050000|2024-11-18 21:40:50|179590.2|179460.2|179587.6|179457.6|179590.2|179460.2|179587.6|179457.6|4
1731966080000|2024-11-18 21:41:20|179587.7|179457.7|179587.7|179457.7|179587.7|179457.7|179587.7|179457.7|1
1731966090000|2024-11-18 21:41:30|179587.6|179457.6|179587.6|179457.6|179587.6|179457.6|179587.6|179457.6|1
1731966100000|2024-11-18 21:41:40|179587|179457|179587.6|179457.6|179587.6|179457.6|179587|179457|2
1731966110000|2024-11-18 21:41:50|179589.5|179459.5|179585.2|179455.2|179605.7|179475.7|179582.1|179452.1|7
1731966120000|2024-11-18 21:42:00|179583.2|179453.2|179570.3|179440.3|179583.2|179453.2|179570.3|179440.3|2
1731966130000|2024-11-18 21:42:10|179571.3|179441.3|179571.3|179441.3|179571.3|179441.3|179571.3|179441.3|1
1731966140000|2024-11-18 21:42:20|179570.1|179440.1|179544.8|179414.8|179570.1|179440.1|179544.8|179414.8|5
1731966150000|2024-11-18 21:42:30|179542.4|179412.4|179542.9|179412.9|179546.2|179416.2|179542.4|179412.4|3
1731966180000|2024-11-18 21:43:00|179613.5|179343.9|179623.9|179334.5|179623.9|179343.9|179613.5|179334.5|2
1731966200000|2024-11-18 21:43:20|179543.1|179413.1|179543.1|179413.1|179543.1|179413.1|179543.1|179413.1|1
1731966210000|2024-11-18 21:43:30|179544.1|179414.1|179536.2|179406.2|179544.1|179414.1|179533.3|179403.3|3
1731966220000|2024-11-18 21:43:40|179538.9|179408.9|179543.1|179413.1|179543.1|179413.1|179538.9|179408.9|2
1731966230000|2024-11-18 21:43:50|179544.1|179414.1|179562.5|179432.5|179562.5|179432.5|179544.1|179414.1|6
1731966240000|2024-11-18 21:44:00|179564.7|179434.7|179563.9|179433.9|179564.7|179434.7|179563.9|179433.9|2
1731966250000|2024-11-18 21:44:10|179562.9|179432.9|179564.3|179434.3|179564.3|179434.3|179560.5|179430.5|4
1731966280000|2024-11-18 21:44:40|179565.4|179435.4|179547.4|179417.4|179567.1|179437.1|179545.3|179415.3|5
1731966290000|2024-11-18 21:44:50|179548.1|179418.1|179553|179423|179562.8|179432.8|179546.4|179416.4|22
1731966300000|2024-11-18 21:45:00|179555.5|179425.5|179619.8|179413.8|179634.5|179460.9|179555.5|179392.4|30
1731966310000|2024-11-18 21:45:10|179618.8|179416.6|179574.9|179444.9|179623.1|179449.4|179568.6|179404|25
1731966320000|2024-11-18 21:45:20|179578.1|179448.1|179572.8|179442.8|179578.1|179448.1|179571.1|179441.1|11
1731966340000|2024-11-18 21:45:40|179571.7|179441.7|179572.8|179442.8|179572.8|179442.8|179571|179441|8
1731966360000|2024-11-18 21:46:00|179568|179438|179571.8|179441.8|179572.1|179442.1|179568|179438|6
1731966370000|2024-11-18 21:46:10|179570.9|179440.9|179575.9|179445.9|179576.1|179446.1|179569|179439|7
1731966400000|2024-11-18 21:46:40|179575.8|179445.8|179577.7|179447.7|179578.6|179448.6|179574.1|179444.1|9
1731966430000|2024-11-18 21:47:10|179575.8|179445.8|179574.8|179444.8|179577.7|179447.7|179572.9|179442.9|13
1731966440000|2024-11-18 21:47:20|179574.9|179444.9|179574.9|179444.9|179574.9|179444.9|179574.9|179444.9|1
1731966460000|2024-11-18 21:47:40|179573.6|179443.6|179575.8|179445.8|179577.5|179447.5|179572.2|179442.2|12
1731966470000|2024-11-18 21:47:50|179574.2|179444.2|179574.3|179444.3|179576.3|179446.3|179573.2|179443.2|9
1731966480000|2024-11-18 21:48:00|179575.7|179445.7|179577.7|179447.7|179577.7|179447.7|179575.7|179445.7|7
1731966490000|2024-11-18 21:48:10|179576.2|179446.2|179574.9|179444.9|179613.1|179447.5|179574.8|179412.4|11
1731966500000|2024-11-18 21:48:20|179572.6|179442.6|179574.8|179444.8|179575|179445|179572.6|179442.6|5
1731966510000|2024-11-18 21:48:30|179573.6|179443.6|179576.6|179446.6|179578.6|179448.6|179571.8|179441.8|9
1731966520000|2024-11-18 21:48:40|179575.3|179445.3|179575.9|179445.9|179578.2|179448.2|179575.3|179445.3|6
1731966530000|2024-11-18 21:48:50|179573.9|179443.9|179571.8|179441.8|179573.9|179443.9|179567|179437|11
1731966550000|2024-11-18 21:49:10|179570.5|179440.5|179572.1|179442.1|179573.8|179443.8|179570.1|179440.1|5
1731966570000|2024-11-18 21:49:30|179573.5|179443.5|179573.5|179443.5|179573.5|179443.5|179573.5|179443.5|1
1731966580000|2024-11-18 21:49:40|179571.5|179441.5|179576.7|179446.7|179576.7|179446.7|179568.4|179438.4|20
1731966590000|2024-11-18 21:49:50|179572.1|179442.1|179575.5|179445.5|179575.5|179445.5|179572.1|179442.1|2
1731966600000|2024-11-18 21:50:00|179575.9|179445.9|179675.1|179397.5|179685.5|179445.9|179575.9|179386.1|35
1731966610000|2024-11-18 21:50:10|179684.3|179390.9|179666.6|179399.6|179684.3|179400|179649.7|179390.9|21
1731966620000|2024-11-18 21:50:20|179666.4|179399.1|179652.1|179400.2|179718.6|179403.2|179642.9|179381.5|18
1731966630000|2024-11-18 21:50:30|179654|179400|179657|179401.1|179657.4|179401.1|179652.4|179400|8
1731966640000|2024-11-18 21:50:40|179652.2|179402.3|179642.3|179404.8|179652.2|179411.8|179638.8|179402.3|11
1731966660000|2024-11-18 21:51:00|179641.9|179405.2|179639.3|179408.6|179642.3|179408.6|179639|179405.2|5
1731966670000|2024-11-18 21:51:10|179641.1|179408.3|179638.6|179408.8|179641.1|179408.8|179638.6|179408.3|2
1731966690000|2024-11-18 21:51:30|179638.3|179409.1|179638.3|179409.1|179638.3|179409.1|179638.3|179409.1|1
1731966700000|2024-11-18 21:51:40|179638.1|179409.3|179643.3|179409.1|179643.3|179409.3|179638.1|179408.5|4
1731966720000|2024-11-18 21:52:00|179643.1|179409.3|179646.4|179415.3|179646.4|179415.3|179643.1|179409.3|2
1731966730000|2024-11-18 21:52:10|179646.3|179415.4|179644.4|179411.3|179646.5|179415.4|179638.9|179408.8|6
1731966740000|2024-11-18 21:52:20|179645|179411.4|179642.4|179412.4|179645|179412.4|179642.4|179411.4|2
1731966750000|2024-11-18 21:52:30|179642.3|179412.5|179639|179408.5|179642.3|179412.5|179639|179408.5|2
1731966760000|2024-11-18 21:52:40|179638.3|179414.5|179622.3|179388.4|179638.3|179414.5|179607.7|179362.3|18
1731966770000|2024-11-18 21:52:50|179618.7|179385.8|179622.7|179404.3|179639.1|179412.4|179607.1|179369.2|36
1731966780000|2024-11-18 21:53:00|179625|179402.9|179628.3|179404.4|179645.7|179412.2|179618.3|179396.4|31
1731966790000|2024-11-18 21:53:10|179627.3|179409|179645.8|179423.1|179645.8|179423.1|179626.3|179401.3|12
1731966810000|2024-11-18 21:53:30|179641|179423.2|179647|179418.2|179650.7|179423.8|179641|179411.6|11
1731966820000|2024-11-18 21:53:40|179648.5|179413.4|179644.9|179416.9|179648.5|179416.9|179644.9|179413.4|4
1731966830000|2024-11-18 21:53:50|179645.8|179414.2|179645.4|179415.4|179648.3|179415.4|179645.4|179413.7|3
1731966850000|2024-11-18 21:54:10|179650.2|179412.4|179643.8|179415.5|179650.2|179415.5|179643.8|179412.4|3
1731966880000|2024-11-18 21:54:40|179646.1|179413.1|179646.1|179411.8|179646.1|179415.8|179646.1|179411.8|3
1731966890000|2024-11-18 21:54:50|179643|179412.6|179647.4|179420.9|179650.8|179420.9|179643|179412.6|4
1731966900000|2024-11-18 21:55:00|179660.7|179422|179664|179418.7|179664|179426.8|179638.8|179418.7|7
1731966910000|2024-11-18 21:55:10|179642.2|179423.8|179660.7|179420.7|179664|179424.1|179641.9|179412|9
1731966940000|2024-11-18 21:55:40|179656.7|179416|179660.7|179422|179660.7|179427.6|179638.4|179416|10
1731966950000|2024-11-18 21:55:50|179636|179419.4|179662|179416.7|179662|179422.1|179636|179416.7|5
1731966970000|2024-11-18 21:56:10|179640|179422.1|179657.3|179412.7|179662|179422.1|179640|179412.7|4
1731967000000|2024-11-18 21:56:40|179635.4|179417.9|179657.3|179416|179657.3|179419.3|179635.4|179412.7|4
1731967010000|2024-11-18 21:56:50||179412.7||179412.7||179412.7||179412.7|1
1731967030000|2024-11-18 21:57:10|179635.5|179417.9|179670.7|179425.3|179670.7|179430.8|179635.5|179412.7|8
1731967040000|2024-11-18 21:57:20|179657.7|179429.9|179674.7|179431.3|179677.3|179436.7|179647.2|179429.9|10
1731967050000|2024-11-18 21:57:30|179679.3|179438|179674.7|179430|179679.3|179443.5|179652.3|179430|8
1731967060000|2024-11-18 21:57:40|179652.4|179435.6|179674.7|179430|179674.7|179435.7|179652.3|179430|5
1731967070000|2024-11-18 21:57:50|179652.5|179435.5|179674.7|179430|179674.7|179435.5|179652.5|179430|2
1731967080000|2024-11-18 21:58:00|179654|179412.7|179647.4|179419.2|179684.7|179421.2|179632.3|179411.6|17
1731967090000|2024-11-18 21:58:10|179636.6|179409.8|179684.7|179410|179684.7|179419.9|179636.6|179409.3|16
1731967110000|2024-11-18 21:58:30|179671.9|179414.4|179684.7|179410|179684.7|179415.6|179645.8|179410|12
1731967120000|2024-11-18 21:58:40|179671.6|179414.7|179684.7|179410|179684.7|179415.6|179645.8|179410|10
1731967130000|2024-11-18 21:58:50|179671.6|179414.8|179684.7|179410|179684.7|179415.7|179646.9|179410|6
1731967140000|2024-11-18 21:59:00|179671.7|179414.6|179659.4|179413.6|179760|179418|179656.2|179410|11
1731967150000|2024-11-18 21:59:10|179684.7|179410|179684.7|179410|179760|179418|179657.4|179410|10
1731967160000|2024-11-18 21:59:20|179617|179347.2|179705.3|179389.4|179778.7|179436.7|179617|179347.2|22
1731967170000|2024-11-18 21:59:30|179686.7|179344.7|179776|179434|179783.1|179441.1|179686.7|179344.7|40
1731967180000|2024-11-18 21:59:40|179719.3|179377.3|179783.1|179441.1|179783.1|179481|179611|179341|40
1731967190000|2024-11-18 21:59:50|179776|179434|179652.6|179310.6|179776|179434|179652.6|179310.6|25
1731967200000|2024-11-18 22:00:00|179735|179393|179753|179411|179797.1|179455.1|179735|179393|3
1731967210000|2024-11-18 22:00:10|179753.1|179411.1|179740.5|179398.5|179753.1|179411.1|179740.5|179398.5|2
1731967320000|2024-11-18 22:02:00|179746|179404|179746|179404|179746|179404|179746|179404|1
1731967590000|2024-11-18 22:06:30|179746.1|179404.1|179746.1|179404.1|179746.1|179404.1|179746.1|179404.1|1
1731967610000|2024-11-18 22:06:50|179746|179404|179746|179404|179746|179404|179746|179404|1
1731968240000|2024-11-18 22:17:20|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731968380000|2024-11-18 22:19:40|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|1
1731968390000|2024-11-18 22:19:50|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731968520000|2024-11-18 22:22:00|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|1
1731968530000|2024-11-18 22:22:10|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731968550000|2024-11-18 22:22:30|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|1
1731968570000|2024-11-18 22:22:50|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731968640000|2024-11-18 22:24:00|179637|179295|179637|179295|179637|179295|179637|179295|1
1731968660000|2024-11-18 22:24:20|179636.9|179294.9|179636.9|179294.9|179733.5|179391.5|179636.9|179294.9|3
1731968690000|2024-11-18 22:24:50|179636.8|179294.8|179636.8|179294.8|179636.8|179294.8|179636.8|179294.8|1
1731968720000|2024-11-18 22:25:20|179733.5|179391.5|179636.8|179294.8|179733.5|179391.5|179636.8|179294.8|2
1731968740000|2024-11-18 22:25:40|179636.7|179294.7|179636.7|179294.7|179636.7|179294.7|179636.7|179294.7|1
1731968760000|2024-11-18 22:26:00|179636.6|179294.6|179636.6|179294.6|179636.6|179294.6|179636.6|179294.6|1
1731968780000|2024-11-18 22:26:20|179733.5|179391.5|179636.6|179294.6|179733.5|179391.5|179636.6|179294.6|2
1731968800000|2024-11-18 22:26:40|179636.5|179294.5|179636.5|179294.5|179636.5|179294.5|179636.5|179294.5|1
1731968840000|2024-11-18 22:27:20|179636.4|179294.4|179733.5|179391.5|179733.5|179391.5|179636.4|179294.4|2
1731968900000|2024-11-18 22:28:20|179636.3|179294.3|179636.3|179294.3|179636.3|179294.3|179636.3|179294.3|1
1731968960000|2024-11-18 22:29:20|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731969050000|2024-11-18 22:30:50|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|1
1731969060000|2024-11-18 22:31:00|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731969360000|2024-11-18 22:36:00|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|1
1731969370000|2024-11-18 22:36:10|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731969540000|2024-11-18 22:39:00|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|179733.6|179391.6|1
1731969550000|2024-11-18 22:39:10|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|1
1731969600000|2024-11-18 22:40:00|179847.2|179505.2|179847.7|179505.7|179847.7|179505.7|179847.2|179505.2|2
1731969610000|2024-11-18 22:40:10|179847.2|179505.2|179847.2|179505.2|179847.2|179505.2|179847.2|179505.2|1
1731969700000|2024-11-18 22:41:40|179847.3|179505.3|179847.3|179505.3|179847.3|179505.3|179847.3|179505.3|1
1731969710000|2024-11-18 22:41:50|179847.2|179505.2|179847.2|179505.2|179847.2|179505.2|179847.2|179505.2|1
1731969720000|2024-11-18 22:42:00|179847|179505|179847|179505|179847|179505|179847|179505|1
1731969780000|2024-11-18 22:43:00|179847.2|179505.2|179847.2|179505.2|179847.2|179505.2|179847.2|179505.2|1
1731969840000|2024-11-18 22:44:00|179846.7|179504.7|179846.7|179504.7|179846.7|179504.7|179846.7|179504.7|1
1731969850000|2024-11-18 22:44:10|179846.5|179504.5|179846.5|179504.5|179846.5|179504.5|179846.5|179504.5|1
1731969910000|2024-11-18 22:45:10|179849.6|179507.6|179946.6|179604.6|179947.9|179605.9|179849.6|179507.6|5
1731969920000|2024-11-18 22:45:20|179821.2|179479.2|179859.1|179517.1|179947.9|179605.9|179806.6|179464.6|5
1731969930000|2024-11-18 22:45:30|179859.3|179517.3|179851.8|179509.8|179859.3|179517.3|179851.8|179509.8|2
1731969940000|2024-11-18 22:45:40|179851.9|179509.9|179851.9|179509.9|179851.9|179509.9|179851.9|179509.9|1
1731969950000|2024-11-18 22:45:50|179852|179510|179861.6|179519.6|179861.6|179519.6|179822.5|179480.5|8
1731969960000|2024-11-18 22:46:00|179766.9|179424.9|179840.4|179498.4|179868.9|179526.9|179766.9|179424.9|5
1731969970000|2024-11-18 22:46:10|179843.1|179501.1|179858.8|179516.8|179858.8|179516.8|179843.1|179501.1|2
1731969980000|2024-11-18 22:46:20|179763.9|179421.9|179854.4|179512.4|179854.4|179512.4|179763.9|179421.9|4
1731969990000|2024-11-18 22:46:30|179848.9|179506.9|179848.9|179506.9|179848.9|179506.9|179848.9|179506.9|1
1731970020000|2024-11-18 22:47:00|179849.4|179507.4|179849.4|179507.4|179849.4|179507.4|179849.4|179507.4|1
1731970040000|2024-11-18 22:47:20|179826.3|179484.3|179825.9|179483.9|179826.3|179484.3|179825.9|179483.9|2
1731970080000|2024-11-18 22:48:00|179826.1|179484.1|179826.1|179484.1|179826.1|179484.1|179826.1|179484.1|1
1731970100000|2024-11-18 22:48:20|179826.3|179484.3|179826.3|179484.3|179826.3|179484.3|179826.3|179484.3|1
1731970110000|2024-11-18 22:48:30|179826.1|179484.1|179826.1|179484.1|179826.1|179484.1|179826.1|179484.1|1
1731970120000|2024-11-18 22:48:40|179825.7|179483.7|179825.7|179483.7|179825.7|179483.7|179825.7|179483.7|1
1731970130000|2024-11-18 22:48:50|179826.3|179484.3|179826.3|179484.3|179826.3|179484.3|179826.3|179484.3|1
1731970160000|2024-11-18 22:49:20|179825.9|179483.9|179825.9|179483.9|179825.9|179483.9|179825.9|179483.9|1
1731970170000|2024-11-18 22:49:30|179826.1|179484.1|179826.5|179484.5|179826.5|179484.5|179826.1|179484.1|2
1731970230000|2024-11-18 22:50:30|179826.1|179484.1|179826.3|179484.3|179826.3|179484.3|179826.1|179484.1|2
1731970260000|2024-11-18 22:51:00|179825.9|179483.9|179826.1|179484.1|179826.1|179484.1|179825.9|179483.9|2
1731970270000|2024-11-18 22:51:10|179825.9|179483.9|179825.9|179483.9|179825.9|179483.9|179825.9|179483.9|1
1731970280000|2024-11-18 22:51:20|179655.9|179313.9|179655.9|179313.9|179655.9|179313.9|179655.9|179313.9|1
1731970590000|2024-11-18 22:56:30|179733.7|179391.7|179733.7|179391.7|179733.7|179391.7|179733.7|179391.7|1
1731970800000|2024-11-18 23:00:00|179733.5|179391.5|179711.7|179369.7|179774.4|179432.4|179652.4|179310.4|4
1731970830000|2024-11-18 23:00:30|179733.7|179391.7|179733.7|179391.7|179733.7|179391.7|179733.7|179391.7|1
1731970860000|2024-11-18 23:01:00|179729|179387|179728.5|179386.5|179729|179387|179727.5|179385.5|4
1731970880000|2024-11-18 23:01:20|179731|179389|179731|179389|179731|179389|179731|179389|1
1731970920000|2024-11-18 23:02:00|179729|179387|179731|179389|179731|179389|179729|179387|2
1731970970000|2024-11-18 23:02:50|179733|179391|179733|179391|179733|179391|179733|179391|1
1731970990000|2024-11-18 23:03:10|179734|179392|179733|179391|179734|179392|179733|179391|2
1731971000000|2024-11-18 23:03:20|179732|179390|179732|179390|179732|179390|179732|179390|1
1731971010000|2024-11-18 23:03:30|179726.5|179384.5|179732|179390|179732|179390|179726.5|179384.5|2
1731971030000|2024-11-18 23:03:50|179731|179389|179730|179388|179731|179389|179730|179388|2
1731971040000|2024-11-18 23:04:00|179638.4|179296.4|179639.7|179297.7|179639.7|179297.7|179638.4|179296.4|3
1731971050000|2024-11-18 23:04:10|179638.9|179296.9|179638.9|179296.9|179638.9|179296.9|179638.9|179296.9|1
1731971060000|2024-11-18 23:04:20|179624.2|179282.2|179593.5|179251.5|179624.2|179282.2|179592.5|179250.5|4
1731971070000|2024-11-18 23:04:30|179730.5|179388.5|179729.5|179387.5|179732|179390|179729.5|179387.5|4
1731971080000|2024-11-18 23:04:40|179731|179389|179731|179389|179731|179389|179730|179388|3
1731971090000|2024-11-18 23:04:50|179729.5|179387.5|179727.5|179385.5|179729.5|179387.5|179727.5|179385.5|4
1731971100000|2024-11-18 23:05:00|179728.5|179386.5|179730|179388|179730|179388|179728.5|179386.5|2
1731971130000|2024-11-18 23:05:30|179729|179387|179730|179388|179730|179388|179727|179385|4
1731971140000|2024-11-18 23:05:40|179728.5|179386.5|179730|179388|179730|179388|179728.5|179386.5|2
1731971150000|2024-11-18 23:05:50|179730.5|179388.5|179730.5|179388.5|179731.5|179389.5|179730.5|179388.5|3
1731971160000|2024-11-18 23:06:00|179731.5|179389.5|179732|179390|179732|179390|179730.5|179388.5|5
1731971170000|2024-11-18 23:06:10|179730.5|179388.5|179729.5|179387.5|179730.5|179388.5|179729.5|179387.5|2
1731971180000|2024-11-18 23:06:20|179730.5|179388.5|179731|179389|179731|179389|179729.5|179387.5|3
1731971190000|2024-11-18 23:06:30|179732|179390|179729.5|179387.5|179732|179390|179729.5|179387.5|2
1731971200000|2024-11-18 23:06:40|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731971210000|2024-11-18 23:06:50|179729.5|179387.5|179731|179389|179731|179389|179729.5|179387.5|2
1731971230000|2024-11-18 23:07:10|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731971250000|2024-11-18 23:07:30|179731|179389|179731|179389|179731|179389|179731|179389|1
1731971260000|2024-11-18 23:07:40|179728.5|179386.5|179728.5|179386.5|179729.5|179387.5|179728.5|179386.5|3
1731971270000|2024-11-18 23:07:50|179731|179389|179727.5|179385.5|179731|179389|179727.5|179385.5|3
1731971280000|2024-11-18 23:08:00|179729.5|179387.5|179732.5|179390.5|179732.5|179390.5|179729.5|179387.5|3
1731971290000|2024-11-18 23:08:10|179731|179389|179731|179389|179731|179389|179728.5|179386.5|3
1731971300000|2024-11-18 23:08:20|179732|179390|179731|179389|179732|179390|179731|179389|2
1731971310000|2024-11-18 23:08:30|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731971320000|2024-11-18 23:08:40|179731|179389|179731|179389|179731|179389|179731|179389|1
1731971330000|2024-11-18 23:08:50|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731971350000|2024-11-18 23:09:10|179728.5|179386.5|179730.5|179388.5|179730.5|179388.5|179725.5|179383.5|5
1731971360000|2024-11-18 23:09:20|179732|179390|179729.5|179387.5|179732|179390|179729.5|179387.5|2
1731971370000|2024-11-18 23:09:30|179730|179388|179729|179387|179730|179388|179729|179387|2
1731971380000|2024-11-18 23:09:40|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|1
1731971390000|2024-11-18 23:09:50|179645|179303|179644.2|179302.2|179645|179303|179644.2|179302.2|6
1731971400000|2024-11-18 23:10:00|179644.4|179302.4|179644.2|179302.2|179644.4|179302.4|179644.2|179302.2|2
1731971410000|2024-11-18 23:10:10|179644.4|179302.4|179727|179385|179727|179385|179644.4|179302.4|3
1731971420000|2024-11-18 23:10:20|179726.5|179384.5|179725.5|179383.5|179726.5|179384.5|179725.5|179383.5|2
1731971430000|2024-11-18 23:10:30|179726|179384|179728|179386|179728|179386|179726|179384|3
1731971440000|2024-11-18 23:10:40|179729.5|179387.5|179732|179390|179732|179390|179728.5|179386.5|3
1731971450000|2024-11-18 23:10:50|179731|179389|179732.5|179390.5|179732.5|179390.5|179731|179389|4
1731971480000|2024-11-18 23:11:20|179731.5|179389.5|179728|179386|179732.5|179390.5|179728|179386|3
1731971490000|2024-11-18 23:11:30|179727.5|179385.5|179725.5|179383.5|179727.5|179385.5|179725.5|179383.5|3
1731971500000|2024-11-18 23:11:40|179726|179384|179726|179384|179726|179384|179726|179384|1
1731971510000|2024-11-18 23:11:50|179727.5|179385.5|179729|179387|179729|179387|179727.5|179385.5|2
1731971520000|2024-11-18 23:12:00|179730.5|179388.5|179731|179389|179731|179389|179730.5|179388.5|2
1731971530000|2024-11-18 23:12:10|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|1
1731971540000|2024-11-18 23:12:20|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731971550000|2024-11-18 23:12:30|179730|179388|179730|179388|179730|179388|179730|179388|1
1731971560000|2024-11-18 23:12:40|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731971570000|2024-11-18 23:12:50|179726.5|179384.5|179730|179388|179730|179388|179726.5|179384.5|4
1731971580000|2024-11-18 23:13:00|179731.5|179389.5|179729|179387|179731.5|179389.5|179728|179386|4
1731971590000|2024-11-18 23:13:10|179728|179386|179729.5|179387.5|179729.5|179387.5|179728|179386|2
1731971600000|2024-11-18 23:13:20|179728.5|179386.5|179731.5|179389.5|179731.5|179389.5|179728.5|179386.5|4
1731971610000|2024-11-18 23:13:30|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|1
1731971620000|2024-11-18 23:13:40|179724|179382|179730.5|179388.5|179730.5|179388.5|179724|179382|4
1731971630000|2024-11-18 23:13:50|179729|179387|179730.5|179388.5|179730.5|179388.5|179729|179387|2
1731971640000|2024-11-18 23:14:00|179729|179387|179729|179387|179729|179387|179729|179387|1
1731971670000|2024-11-18 23:14:30|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731971700000|2024-11-18 23:15:00|179729|179387|179730|179388|179731.5|179389.5|179729|179387|3
1731971710000|2024-11-18 23:15:10|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|1
1731971750000|2024-11-18 23:15:50|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|179729|179387|3
1731971760000|2024-11-18 23:16:00|179690.9|179348.9|179645.2|179303.2|179690.9|179348.9|179645|179303|3
1731971780000|2024-11-18 23:16:20|179645|179303|179645|179303|179645|179303|179645|179303|1
1731971790000|2024-11-18 23:16:30|179730.5|179388.5|179731.5|179389.5|179731.5|179389.5|179730.5|179388.5|2
1731971800000|2024-11-18 23:16:40|179731|179389|179732.5|179390.5|179732.5|179390.5|179731|179389|2
1731971810000|2024-11-18 23:16:50|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|1
1731971830000|2024-11-18 23:17:10|179730|179388|179733.5|179391.5|179751.3|179409.3|179729|179387|4
1731971840000|2024-11-18 23:17:20|179731.5|179389.5|179731|179389|179736.5|179394.5|179730.5|179388.5|8
1731971850000|2024-11-18 23:17:30|179730|179388|179730.5|179388.5|179730.5|179388.5|179730|179388|2
1731971880000|2024-11-18 23:18:00|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731971910000|2024-11-18 23:18:30|179731|179389|179731|179389|179731|179389|179731|179389|1
1731971920000|2024-11-18 23:18:40|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731971930000|2024-11-18 23:18:50|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731971940000|2024-11-18 23:19:00|179730|179388|179729|179387|179730|179388|179729|179387|2
1731971950000|2024-11-18 23:19:10|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972000000|2024-11-18 23:20:00|179730.5|179388.5|179731|179389|179732|179390|179730.5|179388.5|3
1731972010000|2024-11-18 23:20:10|179729.5|179387.5|179731|179389|179731|179389|179729.5|179387.5|2
1731972020000|2024-11-18 23:20:20|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|1
1731972030000|2024-11-18 23:20:30|179733|179391|179732|179390|179733|179391|179730.5|179388.5|3
1731972040000|2024-11-18 23:20:40|179731|179389|179732|179390|179732|179390|179730.5|179388.5|4
1731972050000|2024-11-18 23:20:50|179731|179389|179728.5|179386.5|179731|179389|179728.5|179386.5|2
1731972060000|2024-11-18 23:21:00|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731972100000|2024-11-18 23:21:40|179731|179389|179731|179389|179731|179389|179731|179389|1
1731972140000|2024-11-18 23:22:20|179729.5|179387.5|179728.5|179386.5|179729.5|179387.5|179728.5|179386.5|2
1731972150000|2024-11-18 23:22:30|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731972180000|2024-11-18 23:23:00|179729|179387|179729|179387|179729|179387|179729|179387|1
1731972190000|2024-11-18 23:23:10|179726.5|179384.5|179726.5|179384.5|179728|179386|179726.5|179384.5|3
1731972200000|2024-11-18 23:23:20|179729|179387|179729|179387|179732|179390|179729|179387|4
1731972210000|2024-11-18 23:23:30|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972220000|2024-11-18 23:23:40|179729|179387|179728.5|179386.5|179729|179387|179727.5|179385.5|3
1731972230000|2024-11-18 23:23:50|179727.5|179385.5|179729|179387|179729|179387|179727.5|179385.5|2
1731972240000|2024-11-18 23:24:00|179690.4|179348.4|179690.4|179348.4|179690.4|179348.4|179690.4|179348.4|1
1731972270000|2024-11-18 23:24:30|179720.5|179378.5|179720.5|179378.5|179720.5|179378.5|179720.5|179378.5|1
1731972280000|2024-11-18 23:24:40|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972320000|2024-11-18 23:25:20|179720.5|179378.5|179720.5|179378.5|179720.5|179378.5|179720.5|179378.5|1
1731972340000|2024-11-18 23:25:40|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731972350000|2024-11-18 23:25:50|179730|179388|179731|179389|179731|179389|179730|179388|2
1731972360000|2024-11-18 23:26:00|179730|179388|179728.5|179386.5|179730|179388|179728.5|179386.5|2
1731972370000|2024-11-18 23:26:10|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972400000|2024-11-18 23:26:40|179729|179387|179727.5|179385.5|179729|179387|179727.5|179385.5|2
1731972410000|2024-11-18 23:26:50|179727|179385|179727|179385|179727|179385|179727|179385|1
1731972420000|2024-11-18 23:27:00|179727.5|179385.5|179728.5|179386.5|179728.5|179386.5|179727.5|179385.5|2
1731972430000|2024-11-18 23:27:10|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972440000|2024-11-18 23:27:20|179731|179389|179732|179390|179732|179390|179730.5|179388.5|4
1731972450000|2024-11-18 23:27:30|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|1
1731972460000|2024-11-18 23:27:40|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731972490000|2024-11-18 23:28:10|179731|179389|179731|179389|179731|179389|179731|179389|1
1731972500000|2024-11-18 23:28:20|179732|179390|179731|179389|179732|179390|179730.5|179388.5|4
1731972510000|2024-11-18 23:28:30|179728.5|179386.5|179729.5|179387.5|179729.5|179387.5|179728.5|179386.5|2
1731972540000|2024-11-18 23:29:00|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|1
1731972550000|2024-11-18 23:29:10|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731972560000|2024-11-18 23:29:20|179731|179389|179731|179389|179731|179389|179731|179389|1
1731972570000|2024-11-18 23:29:30|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731972600000|2024-11-18 23:30:00|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972610000|2024-11-18 23:30:10|179728.5|179386.5|179728.5|179386.5|179730|179388|179728.5|179386.5|3
1731972620000|2024-11-18 23:30:20|179730|179388|179726.5|179384.5|179730|179388|179726.5|179384.5|3
1731972630000|2024-11-18 23:30:30|179725.5|179383.5|179728|179386|179728|179386|179725.5|179383.5|2
1731972640000|2024-11-18 23:30:40|179726.5|179384.5|179726.5|179384.5|179728|179386|179726.5|179384.5|3
1731972660000|2024-11-18 23:31:00|179729|179387|179729|179387|179729|179387|179729|179387|1
1731972680000|2024-11-18 23:31:20|179727.5|179385.5|179728.5|179386.5|179728.5|179386.5|179727.5|179385.5|2
1731972690000|2024-11-18 23:31:30|179728|179386|179727.5|179385.5|179728|179386|179727.5|179385.5|2
1731972700000|2024-11-18 23:31:40|179730|179388|179730|179388|179730.5|179388.5|179729.5|179387.5|4
1731972710000|2024-11-18 23:31:50|179728.5|179386.5|179728|179386|179728.5|179386.5|179728|179386|2
1731972720000|2024-11-18 23:32:00|179729.5|179387.5|179728|179386|179729.5|179387.5|179728|179386|2
1731972760000|2024-11-18 23:32:40|179722.6|179380.6|179722.6|179380.6|179722.6|179380.6|179722.6|179380.6|1
1731972780000|2024-11-18 23:33:00|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731972790000|2024-11-18 23:33:10|179731|179389|179731.5|179389.5|179732|179390|179731|179389|3
1731972800000|2024-11-18 23:33:20|179733|179391|179731.5|179389.5|179733|179391|179731.5|179389.5|2
1731972820000|2024-11-18 23:33:40|179730.5|179388.5|179731|179389|179731|179389|179730.5|179388.5|2
1731972880000|2024-11-18 23:34:40|179722.6|179380.6|179722.6|179380.6|179722.6|179380.6|179722.6|179380.6|1
1731972890000|2024-11-18 23:34:50|179730.5|179388.5|179731.5|179389.5|179731.5|179389.5|179730.5|179388.5|2
1731972900000|2024-11-18 23:35:00|179691.2|179349.2|179691.4|179349.4|179691.4|179349.4|179691.2|179349.2|4
1731972920000|2024-11-18 23:35:20|179691.2|179349.2|179691.2|179349.2|179691.2|179349.2|179691.2|179349.2|1
1731972940000|2024-11-18 23:35:40|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|179731.5|179389.5|1
1731972950000|2024-11-18 23:35:50|179734|179392|179731|179389|179734|179392|179731|179389|2
1731972960000|2024-11-18 23:36:00|179729|179387|179729|179387|179729|179387|179729|179387|1
1731972980000|2024-11-18 23:36:20|179730|179388|179730|179388|179730|179388|179730|179388|1
1731972990000|2024-11-18 23:36:30|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731973020000|2024-11-18 23:37:00|179727.6|179385.6|179727.6|179385.6|179727.6|179385.6|179727.6|179385.6|1
1731973040000|2024-11-18 23:37:20|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731973050000|2024-11-18 23:37:30|179729|179387|179729|179387|179729|179387|179729|179387|1
1731973090000|2024-11-18 23:38:10|179727.5|179385.5|179726.5|179384.5|179727.5|179385.5|179726.5|179384.5|2
1731973130000|2024-11-18 23:38:50|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731973190000|2024-11-18 23:39:50|179727.6|179385.6|179727.6|179385.6|179727.6|179385.6|179727.6|179385.6|1
1731973200000|2024-11-18 23:40:00|179727.7|179385.7|179724.6|179382.6|179727.7|179385.7|179721.5|179379.5|3
1731973260000|2024-11-18 23:41:00|179671|179329|179671|179329|179671|179329|179671|179329|1
1731973290000|2024-11-18 23:41:30|179724.6|179382.6|179728.5|179386.5|179731|179389|179724.6|179382.6|3
1731973300000|2024-11-18 23:41:40|179730|179388|179730|179388|179730|179388|179730|179388|1
1731973320000|2024-11-18 23:42:00|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|179730.5|179388.5|1
1731973330000|2024-11-18 23:42:10|179731.5|179389.5|179731.5|179389.5|179733|179391|179731.5|179389.5|3
1731973350000|2024-11-18 23:42:30|179731|179389|179730|179388|179731|179389|179729.5|179387.5|4
1731973370000|2024-11-18 23:42:50|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731973380000|2024-11-18 23:43:00|179690.2|179348.2|179690.2|179348.2|179690.2|179348.2|179690|179348|3
1731973390000|2024-11-18 23:43:10|179690.5|179348.5|179690.7|179348.7|179690.7|179348.7|179690.4|179348.4|3
1731973400000|2024-11-18 23:43:20|179690.2|179348.2|179689.9|179347.9|179690.2|179348.2|179689.9|179347.9|2
1731973420000|2024-11-18 23:43:40|179727.5|179385.5|179727.5|179385.5|179727.5|179385.5|179727.5|179385.5|1
1731973430000|2024-11-18 23:43:50|179729|179387|179727.5|179385.5|179729|179387|179727.5|179385.5|2
1731973440000|2024-11-18 23:44:00|179729|179387|179727.5|179385.5|179729|179387|179727.5|179385.5|2
1731973450000|2024-11-18 23:44:10|179726.5|179384.5|179726.5|179384.5|179726.5|179384.5|179726.5|179384.5|1
1731973460000|2024-11-18 23:44:20|179729|179387|179729|179387|179729|179387|179729|179387|1
1731973490000|2024-11-18 23:44:50|179729.5|179387.5|179731|179389|179731|179389|179729.5|179387.5|2
1731973500000|2024-11-18 23:45:00|179730|179388|179732|179390|179732|179390|179730|179388|7
1731973510000|2024-11-18 23:45:10|179731|179389|179727|179385|179731|179389|179726|179384|8
1731973520000|2024-11-18 23:45:20|179724|179382|179726.5|179384.5|179726.5|179384.5|179724|179382|3
1731973530000|2024-11-18 23:45:30|179726|179384|179726|179384|179726|179384|179726|179384|1
1731973540000|2024-11-18 23:45:40|179726.5|179384.5|179728|179386|179728|179386|179726.5|179384.5|2
1731973560000|2024-11-18 23:46:00|179728.5|179386.5|179726|179384|179728.5|179386.5|179726|179384|3
1731973570000|2024-11-18 23:46:10|179727|179385|179727.5|179385.5|179727.5|179385.5|179727|179385|2
1731973580000|2024-11-18 23:46:20|179729|179387|179729|179387|179729|179387|179729|179387|1
1731973590000|2024-11-18 23:46:30|179730|179388|179727.5|179385.5|179730|179388|179727.5|179385.5|2
1731973600000|2024-11-18 23:46:40|179727|179385|179729.5|179387.5|179729.5|179387.5|179727|179385|3
1731973610000|2024-11-18 23:46:50|179729|179387|179728|179386|179729|179387|179728|179386|2
1731973620000|2024-11-18 23:47:00|179727.5|179385.5|179728.5|179386.5|179728.5|179386.5|179727.5|179385.5|2
1731973630000|2024-11-18 23:47:10|179727|179385|179727.5|179385.5|179727.5|179385.5|179727|179385|2
1731973640000|2024-11-18 23:47:20|179727|179385|179727|179385|179727|179385|179727|179385|1
1731973650000|2024-11-18 23:47:30|179729.5|179387.5|179727|179385|179729.5|179387.5|179727|179385|2
1731973690000|2024-11-18 23:48:10|179719.1|179377.1|179719.1|179377.1|179719.1|179377.1|179719.1|179377.1|1
1731973700000|2024-11-18 23:48:20|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731973710000|2024-11-18 23:48:30|179729|179387|179729|179387|179729|179387|179729|179387|1
1731973720000|2024-11-18 23:48:40|179727|179385|179727|179385|179727|179385|179727|179385|1
1731973730000|2024-11-18 23:48:50|179727.5|179385.5|179728.5|179386.5|179728.5|179386.5|179727|179385|3
1731973740000|2024-11-18 23:49:00|179729.5|179387.5|179731|179389|179731|179389|179729.5|179387.5|5
1731973750000|2024-11-18 23:49:10|179730|179388|179730|179388|179730|179388|179730|179388|1
1731973760000|2024-11-18 23:49:20|179728|179386|179728.5|179386.5|179728.5|179386.5|179728|179386|2
1731973770000|2024-11-18 23:49:30|179730|179388|179730|179388|179730|179388|179730|179388|1
1731973780000|2024-11-18 23:49:40|179728.5|179386.5|179727|179385|179729|179387|179726.5|179384.5|4
1731973790000|2024-11-18 23:49:50|179727.5|179385.5|179728|179386|179728|179386|179727.5|179385.5|2
1731973800000|2024-11-18 23:50:00|179730|179388|179690.5|179348.5|179730|179388|179690.5|179348.5|3
1731973810000|2024-11-18 23:50:10|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|179644.9|179302.9|1
1731973820000|2024-11-18 23:50:20|179690.5|179348.5|179690.9|179348.9|179690.9|179348.9|179690.5|179348.5|2
1731973840000|2024-11-18 23:50:40|179730.5|179388.5|179734|179392|179734|179392|179730.5|179388.5|4
1731973850000|2024-11-18 23:50:50|179732.5|179390.5|179732.5|179390.5|179732.5|179390.5|179732.5|179390.5|1
1731973860000|2024-11-18 23:51:00|179645.2|179303.2|179645.2|179303.2|179645.2|179303.2|179645.2|179303.2|1
1731973870000|2024-11-18 23:51:10|179645|179303|179645|179303|179645|179303|179645|179303|1
1731973880000|2024-11-18 23:51:20|179690.9|179348.9|179690.9|179348.9|179690.9|179348.9|179690.9|179348.9|1
1731973890000|2024-11-18 23:51:30|179731|179389|179730.5|179388.5|179731|179389|179730.5|179388.5|2
1731973900000|2024-11-18 23:51:40|179731|179389|179730|179388|179732|179390|179730|179388|4
1731973910000|2024-11-18 23:51:50|179731|179389|179731|179389|179731|179389|179731|179389|1
1731973920000|2024-11-18 23:52:00|179729.5|179387.5|179731|179389|179731|179389|179729.5|179387.5|2
1731973950000|2024-11-18 23:52:30|179732|179390|179730.5|179388.5|179732|179390|179729|179387|6
1731973960000|2024-11-18 23:52:40|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731973970000|2024-11-18 23:52:50|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|179728.5|179386.5|1
1731973980000|2024-11-18 23:53:00|179729.5|179387.5|179729|179387|179729.5|179387.5|179729|179387|2
1731974000000|2024-11-18 23:53:20|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|179729.5|179387.5|1
1731974010000|2024-11-18 23:53:30|179729|179387|179729.5|179387.5|179729.5|179387.5|179728.5|179386.5|3
1731974040000|2024-11-18 23:54:00|179690.5|179348.5|179690.2|179348.2|179690.5|179348.5|179690.2|179348.2|2
1731974050000|2024-11-18 23:54:10|179690.5|179348.5|179690.3|179348.3|179690.5|179348.5|179690.3|179348.3|2
1731974060000|2024-11-18 23:54:20|179690|179348|179689.9|179347.9|179690.7|179348.7|179689.9|179347.9|3
1731974070000|2024-11-18 23:54:30|179727.5|179385.5|179728|179386|179729|179387|179727.5|179385.5|3
1731974080000|2024-11-18 23:54:40|179727.5|179385.5|179608.5|179266.5|179727.5|179385.5|179608.5|179266.5|3
1731974100000|2024-11-18 23:55:00|179583.4|179241.4|179583.4|179241.4|179583.4|179241.4|179583.4|179241.4|1
1731974110000|2024-11-18 23:55:10|179583.5|179241.5|179583.5|179241.5|179583.7|179241.7|179583.5|179241.5|3
1731974130000|2024-11-18 23:55:30|179533.5|179191.5|179533.5|179191.5|179533.5|179191.5|179533.5|179191.5|1
1731974140000|2024-11-18 23:55:40|179534|179192|179534|179192|179534|179192|179534|179192|1
1731974190000|2024-11-18 23:56:30|179670.2|179328.2|179693.3|179351.3|179693.3|179351.3|179670.2|179328.2|3
1731974200000|2024-11-18 23:56:40|179692.8|179350.8|179692.8|179350.8|179692.8|179350.8|179692.8|179350.8|1
1731974210000|2024-11-18 23:56:50|179693.3|179351.3|179693.8|179351.8|179693.8|179351.8|179693.3|179351.3|2
1731974220000|2024-11-18 23:57:00|179694.3|179352.3|179694.3|179352.3|179694.3|179352.3|179694.3|179352.3|1
1731974240000|2024-11-18 23:57:20|179693.8|179351.8|179693.3|179351.3|179693.8|179351.8|179693.3|179351.3|2
1731974250000|2024-11-18 23:57:30|179694.3|179352.3|179693.8|179351.8|179694.8|179352.8|179693.8|179351.8|3
1731974280000|2024-11-18 23:58:00|179693.3|179351.3|179693.8|179351.8|179693.8|179351.8|179693.3|179351.3|2
1731974290000|2024-11-18 23:58:10|179693.3|179351.3|179693.3|179351.3|179693.3|179351.3|179693.3|179351.3|1
1731974300000|2024-11-18 23:58:20|179693.8|179351.8|179693.8|179351.8|179693.8|179351.8|179693.8|179351.8|1
1731974320000|2024-11-18 23:58:40|179693.3|179351.3|179693.8|179351.8|179693.8|179351.8|179693.3|179351.3|2
1731974330000|2024-11-18 23:58:50|179693.3|179351.3|179693.3|179351.3|179693.3|179351.3|179693.3|179351.3|1
1731974340000|2024-11-18 23:59:00|179700.8|179358.8|179705.3|179363.3|179705.3|179363.3|179700.8|179358.8|3
1731974350000|2024-11-18 23:59:10|179720.8|179378.8|179686.3|179344.3|179720.8|179378.8|179679.6|179337.6|19
1731974360000|2024-11-18 23:59:20|179680.8|179338.8|179672.8|179330.8|179681.8|179339.8|179672.3|179330.3|6
1731974370000|2024-11-18 23:59:30|179681.8|179339.8|179698.5|179356.5|179702.4|179360.4|179673.3|179331.3|17
1731974380000|2024-11-18 23:59:40|179699|179357|179697.1|179355.1|179708.2|179366.2|179692.5|179350.5|11
1731974390000|2024-11-18 23:59:50|179696|179354|179696.8|179354.8|179700.2|179358.2|179693.8|179351.8|11
1731974400000|2024-11-19 00:00:00|179695|179353|179670.4|179328.4|179695|179353|179670.4|179328.4|3
1731974410000|2024-11-19 00:00:10|179675.9|179333.9|179652.7|179310.7|179701.2|179359.2|179647.1|179305.1|5
1731974420000|2024-11-19 00:00:20|179647.7|179305.7|179647.7|179305.7|179647.7|179305.7|179647.7|179305.7|1
1731974440000|2024-11-19 00:00:40|179651.1|179309.1|179651.1|179309.1|179651.1|179309.1|179651.1|179309.1|1
1731974460000|2024-11-19 00:01:00|179647.7|179305.7|179647.7|179305.7|179647.7|179305.7|179647.7|179305.7|1
1731974490000|2024-11-19 00:01:30|179651.1|179309.1|179651.1|179309.1|179651.1|179309.1|179651.1|179309.1|1
1731974580000|2024-11-19 00:03:00|179647.7|179305.7|179657|179315|179657|179315|179647.7|179305.7|4
1731974590000|2024-11-19 00:03:10|179655.4|179313.4|179674.3|179332.3|179675.7|179333.7|179655.4|179313.4|8
1731974600000|2024-11-19 00:03:20|179674.6|179332.6|179673.9|179331.9|179674.6|179332.6|179673.9|179331.9|2
1731974610000|2024-11-19 00:03:30|179675.1|179333.1|179675.6|179333.6|179675.6|179333.6|179675.1|179333.1|2
1731974620000|2024-11-19 00:03:40|179684.6|179342.6|179684.6|179342.6|179684.6|179342.6|179684.6|179342.6|1
1731974630000|2024-11-19 00:03:50|179680.7|179338.7|179681.1|179339.1|179681.1|179339.1|179680.7|179338.7|2
1731974640000|2024-11-19 00:04:00|179680.6|179338.6|179678.5|179336.5|179680.6|179338.6|179678.5|179336.5|2
1731974650000|2024-11-19 00:04:10|179683.7|179341.7|179680.5|179338.5|179683.7|179341.7|179680.5|179338.5|2
1731974660000|2024-11-19 00:04:20|179682.8|179340.8|179682.8|179340.8|179682.8|179340.8|179682.8|179340.8|1
1731974680000|2024-11-19 00:04:40|179677.8|179335.8|179674|179332|179677.8|179335.8|179674|179332|4
1731974690000|2024-11-19 00:04:50|179676.3|179334.3|179682|179340|179682|179340|179676.3|179334.3|4
1731974700000|2024-11-19 00:05:00|179681.9|179339.9|179673.7|179331.7|179681.9|179339.9|179673.7|179331.7|2
1731974710000|2024-11-19 00:05:10|179676.6|179334.6|179676.6|179334.6|179676.6|179334.6|179676.6|179334.6|1
1731974720000|2024-11-19 00:05:20|179679.3|179337.3|179679.3|179337.3|179679.3|179337.3|179679.3|179337.3|1
1731974730000|2024-11-19 00:05:30|179679.2|179337.2|179679.2|179337.2|179679.2|179337.2|179679.2|179337.2|1
1731974770000|2024-11-19 00:06:10|179679.3|179337.3|179674.5|179332.5|179679.3|179337.3|179672.8|179330.8|4
1731974790000|2024-11-19 00:06:30|179674.6|179332.6|179674.6|179332.6|179674.6|179332.6|179674.6|179332.6|1
1731974840000|2024-11-19 00:07:20|179675.4|179333.4|179672.8|179330.8|179675.4|179333.4|179672.8|179330.8|2
1731974880000|2024-11-19 00:08:00|179667.5|179325.5|179647.4|179323.6|179667.5|179325.5|179647.4|179310.5|4
1731974900000|2024-11-19 00:08:20|179647|179324|179674|179332|179674|179332|179647|179318.6|7
1731974910000|2024-11-19 00:08:30|179672.6|179330.6|179673.1|179331.1|179673.1|179331.1|179672.6|179330.6|2
1731974920000|2024-11-19 00:08:40|179674.2|179332.2|179673.9|179331.9|179674.2|179332.2|179673.9|179331.9|2
1731974930000|2024-11-19 00:08:50|179674.9|179332.9|179683.7|179341.7|179683.7|179341.7|179674.9|179332.9|3
1731974940000|2024-11-19 00:09:00|179681.4|179339.4|179680.8|179338.8|179681.4|179339.4|179680.3|179338.3|3
1731974950000|2024-11-19 00:09:10|179683.2|179341.2|179674.5|179332.5|179684.4|179342.4|179674.5|179332.5|4
1731974960000|2024-11-19 00:09:20|179674.4|179332.4|179675|179333|179675.1|179333.1|179674.1|179332.1|4
1731974970000|2024-11-19 00:09:30|179674.8|179332.8|179674.8|179332.8|179674.8|179332.8|179674.8|179332.8|1
1731974990000|2024-11-19 00:09:50|179682.4|179340.4|179684.9|179342.9|179684.9|179342.9|179682.4|179340.4|3
1731975000000|2024-11-19 00:10:00|179686.4|179344.4|179686.4|179344.4|179686.4|179344.4|179686.4|179344.4|1
1731975010000|2024-11-19 00:10:10|179683.6|179341.6|179683.9|179341.9|179683.9|179341.9|179683.6|179341.6|2
1731975020000|2024-11-19 00:10:20|179689.2|179347.2|179684.5|179342.5|179689.2|179347.2|179684.5|179342.5|2
1731975140000|2024-11-19 00:12:20|179688.9|179346.9|179684.5|179342.5|179688.9|179346.9|179684.5|179342.5|2
1731975150000|2024-11-19 00:12:30|179688.3|179346.3|179688.3|179346.3|179688.3|179346.3|179688.3|179346.3|1
1731975190000|2024-11-19 00:13:10|179676.8|179334.8|179676.8|179334.8|179676.8|179334.8|179676.8|179334.8|1
1731975200000|2024-11-19 00:13:20|179677.5|179335.5|179676.1|179334.1|179677.5|179335.5|179676.1|179334.1|2
1731975210000|2024-11-19 00:13:30|179676.9|179334.9|179676.9|179334.9|179676.9|179334.9|179676.9|179334.9|1
1731975220000|2024-11-19 00:13:40|179688.8|179346.8|179688.8|179346.8|179688.8|179346.8|179688.8|179346.8|1
1731975300000|2024-11-19 00:15:00|179684.5|179342.5|179684.5|179342.5|179684.5|179342.5|179684.5|179342.5|1
1731975380000|2024-11-19 00:16:20|179688.6|179346.6|179688.6|179346.6|179688.6|179346.6|179688.6|179346.6|1
1731975440000|2024-11-19 00:17:20|179690.1|179348.1|179690.1|179348.1|179690.1|179348.1|179690.1|179348.1|1
1731975450000|2024-11-19 00:17:30|179693.9|179351.9|179689|179347|179693.9|179351.9|179689|179347|3
1731975480000|2024-11-19 00:18:00|179686.9|179344.9|179686.9|179344.9|179686.9|179344.9|179686.9|179344.9|1
1731975490000|2024-11-19 00:18:10|179690.1|179348.1|179688.4|179346.4|179695.3|179353.3|179686.2|179344.2|4
1731975500000|2024-11-19 00:18:20|179686.2|179344.2|179689.8|179347.8|179689.8|179347.8|179686.2|179344.2|2
1731975520000|2024-11-19 00:18:40|179689.7|179347.7|179689.7|179347.7|179689.7|179347.7|179689.7|179347.7|1
1731975530000|2024-11-19 00:18:50|179689.8|179347.8|179689.8|179347.8|179689.8|179347.8|179689.8|179347.8|1
1731975550000|2024-11-19 00:19:10|179683|179341|179683.4|179341.4|179687.6|179345.6|179683|179341|3
1731975580000|2024-11-19 00:19:40|179683.5|179341.5|179687.7|179345.7|179687.7|179345.7|179683.5|179341.5|2
1731975610000|2024-11-19 00:20:10|179682|179340|179674.7|179332.7|179682|179340|179674.7|179332.7|2
1731975640000|2024-11-19 00:20:40|179682|179340|179682|179340|179682|179340|179682|179340|1
1731975650000|2024-11-19 00:20:50|179680.2|179338.2|179659.2|179317.2|179680.2|179338.2|179658.2|179316.2|3
1731975660000|2024-11-19 00:21:00|179662.3|179320.3|179658.9|179316.9|179662.3|179320.3|179658.9|179316.9|2
1731975670000|2024-11-19 00:21:10|179662.1|179320.1|179659.4|179317.4|179662.1|179320.1|179659.4|179317.4|2
1731975690000|2024-11-19 00:21:30|179686.2|179344.2|179686.2|179344.2|179686.2|179344.2|179686.2|179344.2|1
1731975740000|2024-11-19 00:22:20|179684.6|179342.6|179682.5|179340.5|179684.6|179342.6|179682.5|179340.5|2
1731975770000|2024-11-19 00:22:50|179681.9|179339.9|179681.9|179339.9|179681.9|179339.9|179681.9|179339.9|1
1731975820000|2024-11-19 00:23:40|179677.8|179335.8|179673.3|179331.3|179677.8|179335.8|179673.3|179331.3|2
1731975840000|2024-11-19 00:24:00|179661.9|179319.9|179654.3|179312.3|179661.9|179319.9|179654.3|179312.3|3
1731975850000|2024-11-19 00:24:10|179655.1|179313.1|179655.1|179313.1|179671.8|179329.8|179655.1|179313.1|3
1731975880000|2024-11-19 00:24:40|179673.3|179331.3|179673.3|179331.3|179673.3|179331.3|179673.3|179331.3|1
1731976140000|2024-11-19 00:29:00|179674.3|179332.3|179682.8|179404.6|179687.5|179404.6|179674.3|179332.3|4
1731976150000|2024-11-19 00:29:10|179686|179405|179682.6|179430.9|179686|179430.9|179682.6|179405|2
1731976170000|2024-11-19 00:29:30|179682.4|179431.2|179682.4|179431.2|179682.4|179431.2|179682.4|179431.2|1
1731976180000|2024-11-19 00:29:40|179682.3|179431.3|179721.6|179379.6|179721.6|179431.3|179682.3|179374.4|3
1731976190000|2024-11-19 00:29:50|179719.4|179377.4|179719.4|179377.4|179719.4|179377.4|179719.4|179377.4|1
1731976200000|2024-11-19 00:30:00|179683.6|179432|179683.6|179432|179683.6|179432|179683.6|179432|1
1731976210000|2024-11-19 00:30:10|179683.5|179432.1|179683.5|179432.1|179683.5|179432.1|179683.5|179432.1|1
1731976220000|2024-11-19 00:30:20|179683.3|179432.3|179656|179357.6|179684.3|179432.3|179656|179357.6|7
1731976250000|2024-11-19 00:30:50|179666.5|179324.5|179666.5|179324.5|179666.5|179324.5|179666.5|179324.5|1
1731976260000|2024-11-19 00:31:00|179665.3|179323.3|179665.3|179323.3|179665.3|179323.3|179665.3|179323.3|1
1731976280000|2024-11-19 00:31:20|179653.1|179359.8|179653.1|179359.8|179653.1|179359.8|179653.1|179359.8|1
1731976310000|2024-11-19 00:31:50|179653|179359.9|179665.4|179323.4|179665.4|179359.9|179653|179323.4|2
1731976320000|2024-11-19 00:32:00|179669.6|179327.6|179660.9|179318.9|179669.6|179327.6|179660.6|179318.6|6
1731976380000|2024-11-19 00:33:00|179662.7|179320.7|179659.7|179317.7|179662.7|179320.7|179659.7|179317.7|2
1731976390000|2024-11-19 00:33:10|179662.5|179320.5|179662.5|179320.5|179662.5|179320.5|179662.5|179320.5|1
1731976400000|2024-11-19 00:33:20|179662.8|179320.8|179661.3|179319.3|179662.8|179320.8|179661.3|179319.3|2
1731976410000|2024-11-19 00:33:30|179659|179317|179663.9|179321.9|179663.9|179321.9|179659|179317|2
1731976480000|2024-11-19 00:34:40|179658.9|179316.9|179664.7|179322.7|179664.7|179322.7|179658.9|179316.9|2
1731976500000|2024-11-19 00:35:00|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|1
1731976510000|2024-11-19 00:35:10|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|1
1731976530000|2024-11-19 00:35:30|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|1
1731976550000|2024-11-19 00:35:50|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|1
1731976570000|2024-11-19 00:36:10|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|1
1731976590000|2024-11-19 00:36:30|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|1
1731976610000|2024-11-19 00:36:50|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|1
1731976640000|2024-11-19 00:37:20|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|1
1731976670000|2024-11-19 00:37:50|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|1
1731976690000|2024-11-19 00:38:10|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|1
1731976730000|2024-11-19 00:38:50|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|179664.6|179322.6|1
1731976760000|2024-11-19 00:39:20|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|179664.7|179322.7|1
1731976800000|2024-11-19 00:40:00|179672.8|179330.8|179735.1|179395.5|179757.8|179415.8|179672.8|179330.8|3
1731976830000|2024-11-19 00:40:30|179741.8|179399.8|179741.8|179399.8|179741.8|179399.8|179741.8|179399.8|1
1731976860000|2024-11-19 00:41:00|179735.1|179395.5|179735.1|179395.5|179735.1|179395.5|179735.1|179395.5|1
1731976890000|2024-11-19 00:41:30|179741.8|179399.8|179741.8|179399.8|179741.8|179399.8|179741.8|179399.8|1
1731977040000|2024-11-19 00:44:00|179735.1|179395.5|179735.1|179395.5|179735.1|179395.5|179735.1|179395.5|1
1731977070000|2024-11-19 00:44:30|179741.8|179399.8|179741.8|179399.8|179741.8|179399.8|179741.8|179399.8|1
1731977080000|2024-11-19 00:44:40|179744.1|179402.1|179792.7|179490|179792.7|179490|179744.1|179402.1|3
1731977090000|2024-11-19 00:44:50|179792.1|179489.3|179792.1|179489.3|179792.1|179489.3|179792.1|179489.3|1
1731977120000|2024-11-19 00:45:20|179818.2|179476.2|179818.2|179476.2|179818.2|179476.2|179818.2|179476.2|1
1731977140000|2024-11-19 00:45:40|179792.1|179489.3|179792.1|179489.3|179792.1|179489.3|179792.1|179489.3|1
1731977180000|2024-11-19 00:46:20|179818.2|179476.2|179818.2|179476.2|179818.2|179476.2|179818.2|179476.2|1
1731977200000|2024-11-19 00:46:40|179792.1|179489.3|179792.1|179489.3|179792.1|179489.3|179792.1|179489.3|1
1731977210000|2024-11-19 00:46:50|179786.3|179491.5|179790|179490.5|179790|179491.5|179786.3|179490.5|2
1731977230000|2024-11-19 00:47:10|179816.8|179474.8|179816.8|179474.8|179816.8|179474.8|179816.8|179474.8|1
1731977260000|2024-11-19 00:47:40|179811.7|179469.7|179814.4|179472.4|179814.4|179472.4|179811.7|179469.7|2
1731977290000|2024-11-19 00:48:10|179818.7|179476.7|179814.8|179472.8|179818.7|179476.7|179814.8|179472.8|4
1731977320000|2024-11-19 00:48:40|179809.2|179467.2|179814.7|179472.7|179814.7|179472.7|179809.2|179467.2|4
1731977380000|2024-11-19 00:49:40|179815.5|179473.5|179814.9|179472.9|179815.5|179473.5|179814.9|179472.9|2
1731977400000|2024-11-19 00:50:00|179817|179475|179817|179475|179817|179475|179817|179475|1
1731977450000|2024-11-19 00:50:50|179790.1|179529.2|179790.1|179529.2|179823.5|179529.2|179790.1|179529.2|3
1731977480000|2024-11-19 00:51:20|179825|179483|179825|179483|179825|179483|179825|179483|1
1731977490000|2024-11-19 00:51:30|179823.3|179481.3|179823.3|179481.3|179823.3|179481.3|179823.3|179481.3|1
1731977500000|2024-11-19 00:51:40|179790.6|179527.6|179790.6|179527.6|179790.6|179527.6|179790.6|179527.6|1
1731977520000|2024-11-19 00:52:00|179788.4|179529.2|179702.8|179572.8|179788.4|179574.5|179702.8|179529.2|4
1731977530000|2024-11-19 00:52:10|179701.1|179571.1|179701.1|179571.1|179701.1|179571.1|179701.1|179571.1|1
1731977540000|2024-11-19 00:52:20|179698.1|179568.1|179692.6|179562.6|179698.1|179568.1|179686.7|179556.7|4
1731977560000|2024-11-19 00:52:40|179694.3|179564.3|179696.2|179566.2|179696.2|179566.2|179694.3|179564.3|2
1731977570000|2024-11-19 00:52:50|179693.5|179563.5|179693.5|179563.5|179693.5|179563.5|179693.5|179563.5|1
1731977580000|2024-11-19 00:53:00|179695.4|179565.4|179710.6|179580.6|179717.6|179587.6|179695.4|179565.4|6
1731977600000|2024-11-19 00:53:20|179708.6|179578.6|179708.6|179578.6|179708.6|179578.6|179708.6|179578.6|1
1731977620000|2024-11-19 00:53:40|179815.9|179473.9|179815.9|179473.9|179815.9|179473.9|179815.9|179473.9|1
1731977640000|2024-11-19 00:54:00|179705.6|179575.6|179705.6|179575.6|179705.6|179575.6|179705.6|179575.6|1
1731977650000|2024-11-19 00:54:10|179693.1|179563.1|179712.3|179582.3|179712.3|179582.3|179693.1|179563.1|4
1731977660000|2024-11-19 00:54:20|179712.4|179582.4|179712.4|179582.4|179712.4|179582.4|179712.4|179582.4|1
1731977670000|2024-11-19 00:54:30|179715.4|179585.4|179713.7|179583.7|179715.4|179585.4|179713.7|179583.7|3
1731977680000|2024-11-19 00:54:40|179712|179582|179704.1|179574.1|179712|179582|179704.1|179574.1|2
1731977690000|2024-11-19 00:54:50|179706.2|179576.2|179705|179575|179706.2|179576.2|179704.5|179574.5|3
1731977700000|2024-11-19 00:55:00|179705.1|179575.1|179705.1|179575.1|179705.1|179575.1|179705.1|179575.1|1
1731977710000|2024-11-19 00:55:10|179702.3|179572.3|179697.4|179567.4|179702.3|179572.3|179697.4|179567.4|2
1731977720000|2024-11-19 00:55:20|179695.3|179565.3|179693.6|179563.6|179697.6|179567.6|179693.6|179563.6|4
1731977730000|2024-11-19 00:55:30|179696|179566|179713.8|179583.8|179713.8|179583.8|179696|179566|3
1731977740000|2024-11-19 00:55:40|179711.2|179581.2|179722.2|179592.2|179722.2|179592.2|179711.2|179581.2|4
1731977760000|2024-11-19 00:56:00|179719.8|179589.8|179702.4|179572.4|179719.8|179589.8|179702.4|179572.4|2
1731977770000|2024-11-19 00:56:10|179705.4|179575.4|179705.4|179575.4|179705.4|179575.4|179705.4|179575.4|1
1731977780000|2024-11-19 00:56:20|179711.1|179581.1|179711.1|179581.1|179711.1|179581.1|179711.1|179581.1|1
1731977810000|2024-11-19 00:56:50|179715.7|179585.7|179707.6|179577.6|179722.6|179592.6|179705.9|179575.9|7
1731977820000|2024-11-19 00:57:00|179709.3|179579.3|179722.3|179592.3|179722.3|179592.3|179709.3|179579.3|3
1731977830000|2024-11-19 00:57:10|179719.4|179589.4|179725.3|179595.3|179725.3|179595.3|179719.4|179589.4|4
1731977840000|2024-11-19 00:57:20|179722.9|179592.9|179722.9|179592.9|179722.9|179592.9|179722.9|179592.9|1
1731977850000|2024-11-19 00:57:30|179707.5|179577.5|179707.5|179577.5|179707.5|179577.5|179707.5|179577.5|1
1731977880000|2024-11-19 00:58:00|179705.6|179575.6|179718.4|179588.4|179718.4|179588.4|179700.9|179570.9|3
1731977900000|2024-11-19 00:58:20|179718.1|179588.1|179717.4|179587.4|179718.1|179588.1|179717.4|179587.4|2
1731977910000|2024-11-19 00:58:30|179714.4|179584.4|179713.8|179583.8|179714.4|179584.4|179713.8|179583.8|2
1731977920000|2024-11-19 00:58:40|179713.7|179583.7|179713.7|179583.7|179713.7|179583.7|179713.7|179583.7|1
1731977950000|2024-11-19 00:59:10|179816.4|179475.9|179816.4|179475.9|179816.4|179475.9|179816.4|179475.9|1
1731977970000|2024-11-19 00:59:30|179713.8|179583.8|179721.1|179591.1|179721.1|179591.1|179713.8|179583.8|4
1731977980000|2024-11-19 00:59:40|179719.4|179589.4|179721|179591|179724|179594|179719.4|179589.4|3
1731978000000|2024-11-19 01:00:00|179718.9|179588.9|179709.8|179579.8|179726.1|179596.1|179709.8|179579.8|9
1731978010000|2024-11-19 01:00:10|179726.3|179596.3|179720.4|179590.4|179726.3|179596.3|179720.4|179590.4|2
1731978020000|2024-11-19 01:00:20|179723.8|179593.8|179723.8|179593.8|179723.8|179593.8|179723.8|179593.8|1
1731978030000|2024-11-19 01:00:30|179720.8|179590.8|179722.6|179592.6|179724.5|179594.5|179720.8|179590.8|4
1731978040000|2024-11-19 01:00:40|179718|179588|179716.3|179586.3|179718|179588|179716.3|179586.3|2
1731978050000|2024-11-19 01:00:50|179718.1|179588.1|179718.1|179588.1|179718.1|179588.1|179718.1|179588.1|1
1731978060000|2024-11-19 01:01:00|179716.4|179586.4|179709.3|179579.3|179716.4|179586.4|179709.3|179579.3|3
1731978070000|2024-11-19 01:01:10|179711.9|179581.9|179728.7|179598.7|179728.7|179598.7|179711.9|179581.9|3
1731978080000|2024-11-19 01:01:20|179734|179604|179729.1|179599.1|179734|179604|179727.5|179597.5|4
1731978090000|2024-11-19 01:01:30|179724.5|179594.5|179721.2|179591.2|179726.5|179596.5|179721.2|179591.2|5
1731978100000|2024-11-19 01:01:40|179723.2|179593.2|179723.2|179593.2|179723.2|179593.2|179723.2|179593.2|1
1731978110000|2024-11-19 01:01:50|179721.4|179591.4|179721.4|179591.4|179721.4|179591.4|179721.4|179591.4|1
1731978120000|2024-11-19 01:02:00|179718.7|179588.7|179708.1|179578.1|179718.7|179588.7|179686.8|179556.8|6
1731978130000|2024-11-19 01:02:10|179706.1|179576.1|179707.8|179577.8|179707.8|179577.8|179701.1|179571.1|4
1731978140000|2024-11-19 01:02:20|179709.5|179579.5|179722.3|179592.3|179728.6|179598.6|179709.5|179579.5|5
1731978160000|2024-11-19 01:02:40|179717.6|179587.6|179718.2|179588.2|179724.5|179594.5|179715.9|179585.9|7
1731978170000|2024-11-19 01:02:50|179716.5|179586.5|179716.5|179586.5|179716.5|179586.5|179716.5|179586.5|1
1731978180000|2024-11-19 01:03:00|179711.8|179581.8|179701.6|179571.6|179711.8|179581.8|179700|179570|5
1731978190000|2024-11-19 01:03:10|179709.6|179579.6|179710.6|179580.6|179718.2|179588.2|179709.6|179579.6|5
1731978200000|2024-11-19 01:03:20|179712.3|179582.3|179723.7|179593.7|179723.7|179593.7|179712.3|179582.3|3
1731978210000|2024-11-19 01:03:30|179718.3|179588.3|179722.3|179592.3|179722.3|179592.3|179718.3|179588.3|2
1731978220000|2024-11-19 01:03:40|179724.2|179594.2|179724.2|179594.2|179724.2|179594.2|179724.2|179594.2|1
1731978230000|2024-11-19 01:03:50|179722.3|179592.3|179722.3|179592.3|179722.3|179592.3|179722.3|179592.3|1
1731978240000|2024-11-19 01:04:00|179716.9|179586.9|179707.5|179577.5|179716.9|179586.9|179705.6|179575.6|4
1731978250000|2024-11-19 01:04:10|179702.9|179572.9|179703.5|179573.5|179703.5|179573.5|179692.8|179562.8|6
1731978260000|2024-11-19 01:04:20|179698.5|179568.5|179706.7|179576.7|179706.7|179576.7|179698.5|179568.5|4
1731978270000|2024-11-19 01:04:30|179702.1|179572.1|179698.7|179568.7|179702.1|179572.1|179698.7|179568.7|2
1731978280000|2024-11-19 01:04:40|179700.4|179570.4|179700.4|179570.4|179700.4|179570.4|179700.4|179570.4|1
1731978290000|2024-11-19 01:04:50|179707.4|179577.4|179709|179579|179709|179579|179707.4|179577.4|2
1731978310000|2024-11-19 01:05:10|179715.4|179585.4|179697.7|179567.7|179717.1|179587.1|179697.7|179567.7|4
1731978320000|2024-11-19 01:05:20|179694.7|179564.7|179701.3|179571.3|179704.3|179574.3|179694.7|179564.7|4
1731978330000|2024-11-19 01:05:30|179699.3|179569.3|179705|179575|179708|179578|179699.3|179569.3|4
1731978340000|2024-11-19 01:05:40|179703.3|179573.3|179701.6|179571.6|179703.3|179573.3|179701.6|179571.6|2
1731978350000|2024-11-19 01:05:50|179699.6|179569.6|179702.2|179572.2|179702.2|179572.2|179683.9|179553.9|5
1731978360000|2024-11-19 01:06:00|179700.1|179570.1|179686.9|179556.9|179700.1|179570.1|179684.9|179554.9|4
1731978370000|2024-11-19 01:06:10|179697.5|179567.5|179691|179561|179697.5|179567.5|179691|179561|3
1731978380000|2024-11-19 01:06:20|179700.3|179570.3|179702.4|179572.4|179702.4|179572.4|179700.3|179570.3|2
1731978390000|2024-11-19 01:06:30|179707|179577|179708.9|179578.9|179708.9|179578.9|179707|179577|2
1731978400000|2024-11-19 01:06:40|179716.9|179586.9|179716.9|179586.9|179716.9|179586.9|179716.9|179586.9|1
1731978410000|2024-11-19 01:06:50|179715.2|179585.2|179715.3|179585.3|179715.3|179585.3|179715.2|179585.2|2
1731978420000|2024-11-19 01:07:00|179713.1|179583.1|179711.7|179581.7|179713.1|179583.1|179698.2|179568.2|5
1731978430000|2024-11-19 01:07:10|179708.4|179578.4|179702.7|179572.7|179708.4|179578.4|179702.7|179572.7|3
1731978440000|2024-11-19 01:07:20|179704.4|179574.4|179704.4|179574.4|179704.4|179574.4|179704.4|179574.4|1
1731978460000|2024-11-19 01:07:40|179809.9|179472.3|179702.1|179572.1|179822|179572.1|179702.1|179472.3|4
1731978470000|2024-11-19 01:07:50|179705.1|179575.1|179706.8|179576.8|179706.8|179576.8|179705.1|179575.1|2
1731978490000|2024-11-19 01:08:10|179705.1|179575.1|179705.1|179575.1|179705.1|179575.1|179705.1|179575.1|1
1731978500000|2024-11-19 01:08:20|179700.5|179570.5|179704|179574|179704|179574|179700.5|179570.5|3
1731978510000|2024-11-19 01:08:30|179705.9|179575.9|179717.9|179587.9|179717.9|179587.9|179705.9|179575.9|2
1731978520000|2024-11-19 01:08:40|179718|179588|179707.2|179577.2|179718|179588|179705.2|179575.2|3
1731978540000|2024-11-19 01:09:00|179709.1|179579.1|179713.5|179583.5|179716.6|179586.6|179709.1|179579.1|3
1731978550000|2024-11-19 01:09:10|179715.4|179585.4|179720.1|179590.1|179720.1|179590.1|179715.4|179585.4|2
1731978560000|2024-11-19 01:09:20|179718.4|179588.4|179703.4|179573.4|179718.4|179588.4|179703.4|179573.4|2
1731978590000|2024-11-19 01:09:50|179813.7|179473.3|179701.7|179571.7|179813.7|179584.5|179701.7|179473.3|4
1731978600000|2024-11-19 01:10:00|179694.4|179564.4|179697.7|179567.7|179697.7|179567.7|179683.9|179553.9|9
1731978620000|2024-11-19 01:10:20|179703.3|179573.3|179716.3|179586.3|179716.3|179586.3|179703.3|179573.3|4
1731978630000|2024-11-19 01:10:30|179714.6|179584.6|179699.1|179569.1|179714.6|179584.6|179699.1|179569.1|5
1731978640000|2024-11-19 01:10:40|179700.8|179570.8|179700.8|179570.8|179700.8|179570.8|179700.8|179570.8|1
1731978650000|2024-11-19 01:10:50|179699.1|179569.1|179695.5|179565.5|179710.7|179580.7|179695.5|179565.5|6
1731978660000|2024-11-19 01:11:00|179701.9|179571.9|179710.5|179580.5|179710.5|179580.5|179701.9|179571.9|3
1731978670000|2024-11-19 01:11:10|179708.8|179578.8|179708.8|179578.8|179708.8|179578.8|179708.8|179578.8|1
1731978680000|2024-11-19 01:11:20|179705.8|179575.8|179696.5|179566.5|179705.8|179575.8|179689.8|179559.8|8
1731978690000|2024-11-19 01:11:30|179698.5|179568.5|179690.9|179560.9|179698.5|179568.5|179690.9|179560.9|2
1731978700000|2024-11-19 01:11:40|179692.6|179562.6|179698.6|179568.6|179698.6|179568.6|179692.2|179562.2|5
1731978710000|2024-11-19 01:11:50|179696.7|179566.7|179693.7|179563.7|179696.7|179566.7|179689.3|179559.3|6
1731978720000|2024-11-19 01:12:00|179695.3|179565.3|179695.3|179565.3|179695.3|179565.3|179695.3|179565.3|1
1731978730000|2024-11-19 01:12:10|179697.1|179567.1|179702.5|179572.5|179702.5|179572.5|179697.1|179567.1|2
1731978740000|2024-11-19 01:12:20|179712.2|179582.2|179707.1|179577.1|179712.2|179582.2|179705.3|179575.3|3
1731978750000|2024-11-19 01:12:30|179705.1|179575.1|179697.1|179567.1|179705.1|179575.1|179697.1|179567.1|4
1731978770000|2024-11-19 01:12:50|179704.5|179574.5|179704.5|179574.5|179704.5|179574.5|179704.5|179574.5|1
1731978780000|2024-11-19 01:13:00|179699.8|179569.8|179692.1|179562.1|179699.8|179569.8|179683.1|179553.1|6
1731978790000|2024-11-19 01:13:10|179690.5|179560.5|179673.3|179543.3|179690.5|179560.5|179669.2|179539.2|3
1731978800000|2024-11-19 01:13:20|179675|179545|179677|179547|179677|179547|179675|179545|2
1731978810000|2024-11-19 01:13:30|179681|179551|179682.8|179552.8|179682.8|179552.8|179681|179551|2
1731978820000|2024-11-19 01:13:40|179681.1|179551.1|179679.1|179549.1|179681.1|179551.1|179677.5|179547.5|3
1731978830000|2024-11-19 01:13:50|179680.5|179550.5|179680.5|179550.5|179680.5|179550.5|179680.5|179550.5|1
1731978840000|2024-11-19 01:14:00|179679.5|179549.5|179679.5|179549.5|179679.5|179549.5|179679.5|179549.5|1
1731978850000|2024-11-19 01:14:10|179675.8|179545.8|179677.5|179547.5|179677.5|179547.5|179675.8|179545.8|2
1731978860000|2024-11-19 01:14:20|179679.5|179549.5|179676.5|179546.5|179679.5|179549.5|179676.5|179546.5|2
1731978870000|2024-11-19 01:14:30|179678.2|179548.2|179678.2|179548.2|179679.2|179549.2|179678.2|179548.2|3
1731978880000|2024-11-19 01:14:40|179678.1|179548.1|179678.1|179548.1|179678.1|179548.1|179678.1|179548.1|1
1731978900000|2024-11-19 01:15:00|179675.9|179545.9|179675.3|179545.3|179675.9|179545.9|179671.6|179541.6|4
1731978910000|2024-11-19 01:15:10|179677.9|179547.9|179677.9|179547.9|179677.9|179547.9|179673.9|179543.9|5
1731978920000|2024-11-19 01:15:20|179679.6|179549.6|179679|179549|179679.6|179549.6|179679|179549|2
1731978930000|2024-11-19 01:15:30|179681|179551|179675.6|179545.6|179681|179551|179675.6|179545.6|3
1731978940000|2024-11-19 01:15:40|179677.3|179547.3|179683.3|179553.3|179683.3|179553.3|179677.3|179547.3|5
1731978950000|2024-11-19 01:15:50|179694.2|179564.2|179694.2|179564.2|179694.2|179564.2|179694.2|179564.2|1
1731978960000|2024-11-19 01:16:00|179687.5|179557.5|179699.5|179569.5|179699.5|179569.5|179687.5|179557.5|8
1731978970000|2024-11-19 01:16:10|179706.9|179576.9|179700.5|179570.5|179706.9|179576.9|179697.5|179567.5|4
1731978980000|2024-11-19 01:16:20|179702.3|179572.3|179714.2|179584.2|179725.5|179595.5|179702.3|179572.3|7
1731978990000|2024-11-19 01:16:30|179711.5|179581.5|179707.2|179577.2|179711.5|179581.5|179707.2|179577.2|3
1731979000000|2024-11-19 01:16:40|179705.9|179575.9|179714.7|179584.7|179727.7|179597.7|179705.9|179575.9|7
1731979010000|2024-11-19 01:16:50|179718.3|179588.3|179705.5|179575.5|179718.3|179588.3|179705.5|179575.5|6
1731979020000|2024-11-19 01:17:00|179701.5|179571.5|179696.2|179566.2|179701.5|179571.5|179696.2|179566.2|2
1731979030000|2024-11-19 01:17:10|179698.7|179568.7|179703.4|179573.4|179703.4|179573.4|179698.7|179568.7|2
1731979040000|2024-11-19 01:17:20|179696.1|179566.1|179700.8|179570.8|179700.8|179570.8|179696.1|179566.1|2
1731979050000|2024-11-19 01:17:30|179702.6|179572.6|179722.3|179592.3|179722.3|179592.3|179702.6|179572.6|4
1731979060000|2024-11-19 01:17:40|179707.6|179577.6|179721.3|179591.3|179721.3|179591.3|179707.6|179577.6|4
1731979070000|2024-11-19 01:17:50|179718.3|179588.3|179713.2|179583.2|179718.3|179588.3|179713.2|179583.2|3
1731979080000|2024-11-19 01:18:00|179704.2|179574.2|179708|179578|179708|179578|179702.1|179572.1|5
1731979090000|2024-11-19 01:18:10|179706|179576|179703.5|179573.5|179706|179576|179703.5|179573.5|2
1731979100000|2024-11-19 01:18:20|179699.5|179569.5|179698.4|179568.4|179699.8|179569.8|179698.4|179568.4|3
1731979110000|2024-11-19 01:18:30|179701.1|179571.1|179696.9|179566.9|179708.2|179578.2|179696.9|179566.9|6
1731979120000|2024-11-19 01:18:40|179694.2|179564.2|179682.9|179552.9|179694.2|179564.2|179682.9|179552.9|3
1731979130000|2024-11-19 01:18:50|179681.2|179551.2|179681.2|179551.2|179681.2|179551.2|179681.2|179551.2|1
1731979140000|2024-11-19 01:19:00|179682.5|179552.5|179687.5|179557.5|179687.5|179557.5|179682.5|179552.5|2
1731979150000|2024-11-19 01:19:10|179689.3|179559.3|179689.3|179559.3|179689.3|179559.3|179689.3|179559.3|1
1731979170000|2024-11-19 01:19:30|179683.9|179553.9|179682.3|179552.3|179683.9|179553.9|179682.3|179552.3|2
1731979180000|2024-11-19 01:19:40|179684.3|179554.3|179688.3|179558.3|179688.3|179558.3|179684.3|179554.3|2
1731979190000|2024-11-19 01:19:50|179686.2|179556.2|179686.2|179556.2|179686.2|179556.2|179686.2|179556.2|1
1731979200000|2024-11-19 01:20:00|179684.2|179554.2|179679.2|179549.2|179684.2|179554.2|179679.2|179549.2|2
1731979210000|2024-11-19 01:20:10|179680.5|179550.5|179680.5|179550.5|179680.5|179550.5|179680.5|179550.5|1
1731979220000|2024-11-19 01:20:20|179683.2|179553.2|179683.2|179553.2|179683.2|179553.2|179683.2|179553.2|1
1731979250000|2024-11-19 01:20:50|179783.9|179456.9|179783.9|179456.9|179783.9|179456.9|179783.9|179456.9|1
1731979260000|2024-11-19 01:21:00|179679.2|179549.2|179677.1|179547.1|179679.2|179549.2|179677.1|179547.1|2
1731979290000|2024-11-19 01:21:30|179678.4|179548.4|179678.4|179548.4|179678.4|179548.4|179678.4|179548.4|1
1731979330000|2024-11-19 01:22:10|179680.1|179550.1|179680.1|179550.1|179680.1|179550.1|179680.1|179550.1|1
1731979340000|2024-11-19 01:22:20|179682.1|179552.1|179682.1|179552.1|179682.1|179552.1|179682.1|179552.1|1
1731979350000|2024-11-19 01:22:30|179696.7|179566.7|179751.2|179546.2|179751.2|179566.7|179696.7|179539.2|5
1731979360000|2024-11-19 01:22:40|179753.2|179548.2|179732.9|179602.9|179753.2|179609.6|179732.9|179548.2|5
1731979370000|2024-11-19 01:22:50|179738.3|179608.3|179734.3|179604.3|179738.3|179608.3|179724|179594|15
1731979380000|2024-11-19 01:23:00|179724|179594|179726.8|179596.8|179741.8|179611.8|179723.7|179593.7|19
1731979390000|2024-11-19 01:23:10|179731.1|179601.1|179728.4|179598.4|179746.2|179616.2|179728.4|179598.4|9
1731979400000|2024-11-19 01:23:20|179746.2|179616.2|179722.7|179592.7|179746.2|179616.2|179715.3|179585.3|9
1731979410000|2024-11-19 01:23:30|179720.9|179590.9|179720.2|179590.2|179728.6|179598.6|179720.2|179590.2|5
1731979420000|2024-11-19 01:23:40|179713|179583|179720|179590|179720|179590|179713|179583|2
1731979430000|2024-11-19 01:23:50|179715.7|179585.7|179715.7|179585.7|179715.7|179585.7|179715.7|179585.7|1
1731979440000|2024-11-19 01:24:00|179711|179581|179696.5|179566.5|179711|179581|179692.8|179562.8|5
1731979450000|2024-11-19 01:24:10|179698.3|179568.3|179702.8|179572.8|179702.8|179572.8|179698.3|179568.3|3
1731979460000|2024-11-19 01:24:20|179706.1|179576.1|179711.1|179581.1|179711.1|179581.1|179704.1|179574.1|5
1731979470000|2024-11-19 01:24:30|179704.1|179574.1|179707.1|179577.1|179707.1|179577.1|179704.1|179574.1|2
1731979490000|2024-11-19 01:24:50|179702.2|179572.2|179686.6|179556.6|179702.2|179572.2|179684.8|179554.8|7
1731979500000|2024-11-19 01:25:00|179683.8|179553.8|179683.6|179553.6|179683.8|179553.8|179678.9|179548.9|4
1731979540000|2024-11-19 01:25:40|179788.4|179461.5|179788.4|179461.5|179788.4|179461.5|179788.4|179461.5|1
1731979560000|2024-11-19 01:26:00|179681.7|179551.7|179682.2|179552.2|179682.2|179552.2|179679.9|179549.9|3
1731979590000|2024-11-19 01:26:30|179783.1|179456.2|179783.1|179456.2|179783.1|179456.2|179783.1|179456.2|1
1731979640000|2024-11-19 01:27:20|179687.9|179557.9|179687.9|179557.9|179687.9|179557.9|179687.9|179557.9|1
1731979650000|2024-11-19 01:27:30|179689.6|179559.6|179706.4|179576.4|179706.4|179576.4|179689.6|179559.6|4
1731979660000|2024-11-19 01:27:40|179701.7|179571.7|179701.7|179571.7|179701.7|179571.7|179701.7|179571.7|1
1731979670000|2024-11-19 01:27:50|179698|179568|179701.5|179571.5|179701.5|179571.5|179698|179568|2
1731979680000|2024-11-19 01:28:00|179697.5|179567.5|179697.5|179567.5|179697.5|179567.5|179697.5|179567.5|1
1731979700000|2024-11-19 01:28:20|179698.8|179568.8|179692.5|179562.5|179698.8|179568.8|179690.6|179560.6|4
1731979710000|2024-11-19 01:28:30|179694.8|179564.8|179733.5|179603.5|179733.5|179603.5|179694.8|179564.8|4
1731979720000|2024-11-19 01:28:40|179727.8|179597.8|179703.8|179573.8|179727.8|179597.8|179703.8|179573.8|7
1731979730000|2024-11-19 01:28:50|179698.8|179568.8|179693.2|179563.2|179698.8|179568.8|179693.2|179563.2|2
1731979740000|2024-11-19 01:29:00|179691.4|179561.4|179685.7|179555.7|179691.4|179561.4|179685.7|179555.7|2
1731979760000|2024-11-19 01:29:20|179683.1|179553.1|179686.4|179556.4|179686.4|179556.4|179682.4|179552.4|3
1731979770000|2024-11-19 01:29:30|179688.1|179558.1|179688.1|179558.1|179688.1|179558.1|179688.1|179558.1|1
1731979800000|2024-11-19 01:30:00|179683.7|179553.7|179686.4|179556.4|179686.4|179556.4|179683.1|179553.1|3
1731979810000|2024-11-19 01:30:10|179689.1|179559.1|179707.5|179577.5|179727.9|179597.9|179689.1|179559.1|6
1731979820000|2024-11-19 01:30:20|179718.2|179588.2|179713.4|179583.4|179718.9|179588.9|179705.2|179575.2|7
1731979830000|2024-11-19 01:30:30|179721.4|179591.4|179713.8|179583.8|179728.3|179598.3|179712.1|179582.1|8
1731979840000|2024-11-19 01:30:40|179718.2|179588.2|179707|179577|179718.2|179588.2|179707|179577|5
1731979850000|2024-11-19 01:30:50|179702|179572|179690.8|179560.8|179702|179572|179690.8|179560.8|2
1731979860000|2024-11-19 01:31:00|179688.1|179558.1|179700.1|179570.1|179700.1|179570.1|179683.4|179553.4|10
1731979870000|2024-11-19 01:31:10|179701.4|179571.4|179712.6|179582.6|179727.5|179597.5|179701.4|179571.4|14
1731979880000|2024-11-19 01:31:20|179710.7|179580.7|179702.8|179572.8|179710.7|179580.7|179698.4|179568.4|11
1731979890000|2024-11-19 01:31:30|179700.9|179570.9|179698.9|179568.9|179703.9|179573.9|179696.3|179566.3|7
1731979900000|2024-11-19 01:31:40|179703.3|179573.3|179698.9|179568.9|179713.7|179583.7|179697.5|179567.5|13
1731979910000|2024-11-19 01:31:50|179701.5|179571.5|179695.9|179565.9|179713|179583|179695.9|179565.9|12
1731979920000|2024-11-19 01:32:00|179710.6|179580.6|179718.9|179588.9|179732|179602|179710.6|179580.6|14
1731979930000|2024-11-19 01:32:10|179720.7|179590.7|179719.2|179589.2|179721.7|179591.7|179713.2|179583.2|8
1731979940000|2024-11-19 01:32:20|179717.9|179587.9|179720.8|179590.8|179720.8|179590.8|179712.1|179582.1|8
1731979950000|2024-11-19 01:32:30|179719.5|179589.5|179706.2|179576.2|179719.5|179589.5|179699.2|179569.2|10
1731979960000|2024-11-19 01:32:40|179701.6|179571.6|179696.1|179566.1|179705.7|179575.7|179692.7|179562.7|8
1731979970000|2024-11-19 01:32:50|179698.7|179568.7|179722.1|179592.1|179728.1|179598.1|179698.7|179568.7|9
1731979980000|2024-11-19 01:33:00|179723.4|179593.4|179703.6|179573.6|179723.4|179593.4|179701.9|179571.9|6
1731979990000|2024-11-19 01:33:10|179710.3|179580.3|179710.8|179580.8|179715.4|179585.4|179706.3|179576.3|5
1731980000000|2024-11-19 01:33:20|179709.1|179579.1|179700.7|179570.7|179709.1|179579.1|179700.7|179570.7|5
1731980020000|2024-11-19 01:33:40|179698|179568|179690.1|179560.1|179698|179568|179690.1|179560.1|3
1731980030000|2024-11-19 01:33:50|179687.5|179557.5|179681.6|179551.6|179687.5|179557.5|179681.6|179551.6|2
1731980050000|2024-11-19 01:34:10|179679.6|179549.6|179679.2|179549.2|179679.6|179549.6|179679.2|179549.2|2
1731980060000|2024-11-19 01:34:20|179679.9|179549.9|179679.9|179549.9|179679.9|179549.9|179679.9|179549.9|1
1731980080000|2024-11-19 01:34:40|179682|179552|179682.1|179552.1|179694.5|179564.5|179682|179552|7
1731980110000|2024-11-19 01:35:10|179684.8|179554.8|179686.4|179556.4|179686.4|179556.4|179684.8|179554.8|2
1731980140000|2024-11-19 01:35:40|179688.7|179558.7|179722.2|179592.2|179722.2|179592.2|179688.7|179558.7|6
1731980150000|2024-11-19 01:35:50|179705.8|179575.8|179709.8|179579.8|179709.8|179579.8|179703.1|179573.1|3
1731980160000|2024-11-19 01:36:00|179718.3|179588.3|179718.3|179588.3|179718.3|179588.3|179718.3|179588.3|1
1731980170000|2024-11-19 01:36:10|179720.1|179590.1|179714.8|179584.8|179726.5|179596.5|179710.1|179580.1|8
1731980180000|2024-11-19 01:36:20|179713.2|179583.2|179711.8|179581.8|179713.2|179583.2|179711.8|179581.8|2
1731980190000|2024-11-19 01:36:30|179699.8|179569.8|179701.1|179571.1|179701.1|179571.1|179699.8|179569.8|2
1731980200000|2024-11-19 01:36:40|179699.4|179569.4|179726.6|179596.6|179728|179598|179687.7|179557.7|7
1731980210000|2024-11-19 01:36:50|179728.3|179598.3|179736.7|179606.7|179743|179613|179728.3|179598.3|5
1731980220000|2024-11-19 01:37:00|179738.6|179608.6|179747.8|179617.8|179751.1|179621.1|179734.1|179604.1|13
1731980250000|2024-11-19 01:37:30|179742.5|179612.5|179742.5|179612.5|179742.5|179612.5|179742.5|179612.5|1
1731980270000|2024-11-19 01:37:50|179741.1|179611.1|179741.1|179611.1|179741.1|179611.1|179741.1|179611.1|1
1731980280000|2024-11-19 01:38:00|179737.7|179607.7|179731.1|179601.1|179737.7|179607.7|179724.7|179594.7|7
1731980290000|2024-11-19 01:38:10|179729|179599|179729.1|179599.1|179729.1|179599.1|179704.1|179574.1|9
1731980300000|2024-11-19 01:38:20|179725.1|179595.1|179703.6|179573.6|179725.1|179595.1|179697.9|179567.9|10
1731980310000|2024-11-19 01:38:30|179700.9|179570.9|179699.6|179569.6|179700.9|179570.9|179699.6|179569.6|2
1731980320000|2024-11-19 01:38:40|179705.6|179575.6|179711.6|179581.6|179711.6|179581.6|179705.6|179575.6|3
1731980330000|2024-11-19 01:38:50|179710.3|179580.3|179709.5|179579.5|179724.5|179594.5|179709.5|179579.5|7
1731980340000|2024-11-19 01:39:00|179704.8|179574.8|179723.5|179593.5|179727.8|179597.8|179699.3|179569.3|12
1731980350000|2024-11-19 01:39:10|179719.2|179589.2|179711.3|179581.3|179719.2|179589.2|179711.3|179581.3|2
1731980360000|2024-11-19 01:39:20|179721.6|179591.6|179718.9|179588.9|179721.6|179591.6|179718.9|179588.9|2
1731980370000|2024-11-19 01:39:30|179717.5|179587.5|179712.2|179582.2|179717.5|179587.5|179702.1|179572.1|5
1731980380000|2024-11-19 01:39:40|179708.2|179578.2|179698.2|179568.2|179708.2|179578.2|179698.2|179568.2|4
1731980390000|2024-11-19 01:39:50|179699.6|179569.6|179692.9|179562.9|179703.5|179573.5|179692.9|179562.9|4
1731980400000|2024-11-19 01:40:00|179695.6|179565.6|179703.1|179573.1|179703.1|179573.1|179695.6|179565.6|4
1731980410000|2024-11-19 01:40:10|179704.8|179574.8|179700.3|179570.3|179715.1|179585.1|179697.6|179567.6|6
1731980420000|2024-11-19 01:40:20|179684.8|179554.8|179695.8|179565.8|179695.8|179565.8|179684.8|179554.8|4
1731980430000|2024-11-19 01:40:30|179697.5|179567.5|179709.1|179579.1|179709.1|179579.1|179697.5|179567.5|3
1731980440000|2024-11-19 01:40:40|179714.2|179584.2|179710.6|179580.6|179714.2|179584.2|179696|179566|9
1731980450000|2024-11-19 01:40:50|179702.9|179572.9|179708.3|179578.3|179708.3|179578.3|179699.9|179569.9|3
1731980460000|2024-11-19 01:41:00|179704.2|179574.2|179685.8|179555.8|179704.2|179574.2|179685.8|179555.8|9
1731980470000|2024-11-19 01:41:10|179700.7|179570.7|179694.8|179564.8|179700.7|179570.7|179682.5|179552.5|9
1731980480000|2024-11-19 01:41:20|179690.4|179560.4|179679.9|179549.9|179690.4|179560.4|179679.9|179549.9|4
1731980490000|2024-11-19 01:41:30|179683.9|179553.9|179683.9|179553.9|179683.9|179553.9|179683.9|179553.9|1
1731980510000|2024-11-19 01:41:50|179686|179556|179702.9|179572.9|179709.1|179579.1|179686|179556|10
1731980520000|2024-11-19 01:42:00|179705.5|179575.5|179716.8|179586.8|179720.8|179590.8|179703.5|179573.5|13
1731980530000|2024-11-19 01:42:10|179709.1|179579.1|179709.1|179579.1|179716.1|179586.1|179709.1|179579.1|3
1731980540000|2024-11-19 01:42:20|179712.4|179582.4|179718.1|179588.1|179724.4|179594.4|179712.4|179582.4|4
1731980550000|2024-11-19 01:42:30|179713.8|179583.8|179715.7|179585.7|179726.8|179596.8|179709.7|179579.7|8
1731980560000|2024-11-19 01:42:40|179713.9|179583.9|179707.3|179577.3|179713.9|179583.9|179700.3|179570.3|6
1731980570000|2024-11-19 01:42:50|179709.4|179579.4|179710.9|179580.9|179716.5|179586.5|179709.4|179579.4|7
1731980580000|2024-11-19 01:43:00|179709.5|179579.5|179699.8|179569.8|179709.5|179579.5|179697.1|179567.1|6
1731980590000|2024-11-19 01:43:10|179707.5|179577.5|179716.4|179586.4|179720.1|179590.1|179707.5|179577.5|4
1731980610000|2024-11-19 01:43:30|179719.1|179589.1|179717.4|179587.4|179723.1|179593.1|179717.4|179587.4|4
1731980620000|2024-11-19 01:43:40|179715.4|179585.4|179701|179571|179718|179588|179699.3|179569.3|9
1731980630000|2024-11-19 01:43:50|179712.4|179582.4|179711.1|179581.1|179712.4|179582.4|179711.1|179581.1|2
1731980640000|2024-11-19 01:44:00|179709.3|179579.3|179714|179584|179714|179584|179692.8|179562.8|9
1731980650000|2024-11-19 01:44:10|179710|179580|179719.1|179589.1|179720.4|179590.4|179708.3|179578.3|6
1731980660000|2024-11-19 01:44:20|179716.8|179586.8|179701.7|179571.7|179719.8|179589.8|179701.7|179571.7|6
1731980670000|2024-11-19 01:44:30|179704|179574|179701|179571|179704|179574|179701|179571|2
1731980680000|2024-11-19 01:44:40|179704|179574|179707.7|179577.7|179707.7|179577.7|179700.7|179570.7|5
1731980690000|2024-11-19 01:44:50|179713.7|179583.7|179704.3|179574.3|179713.7|179583.7|179704.3|179574.3|3
1731980700000|2024-11-19 01:45:00|179712.7|179582.7|179705.8|179575.8|179712.7|179582.7|179684.2|179554.2|12
1731980710000|2024-11-19 01:45:10|179714.8|179584.8|179717.3|179587.3|179717.3|179587.3|179706.5|179576.5|4
1731980720000|2024-11-19 01:45:20|179726.6|179596.6|179723.4|179593.4|179726.6|179596.6|179721.2|179591.2|4
1731980730000|2024-11-19 01:45:30|179726.1|179596.1|179720.7|179590.7|179727.4|179597.4|179720.7|179590.7|3
1731980740000|2024-11-19 01:45:40|179728.7|179598.7|179727.4|179597.4|179728.7|179598.7|179727.4|179597.4|2
1731980750000|2024-11-19 01:45:50|179726.1|179596.1|179726.7|179596.7|179728.7|179598.7|179726.1|179596.1|3
1731980760000|2024-11-19 01:46:00|179721|179591|179706.3|179576.3|179721|179591|179706.3|179576.3|4
1731980770000|2024-11-19 01:46:10|179721.3|179591.3|179697|179567|179724.5|179594.5|179692.3|179562.3|9
1731980780000|2024-11-19 01:46:20|179698.6|179568.6|179707.3|179577.3|179708.5|179578.5|179698.6|179568.6|10
1731980790000|2024-11-19 01:46:30|179709|179579|179709|179579|179709|179579|179709|179579|1
1731980800000|2024-11-19 01:46:40|179710.8|179580.8|179715.1|179585.1|179717.8|179587.8|179710.8|179580.8|3
1731980810000|2024-11-19 01:46:50|179717.1|179587.1|179710|179580|179731.1|179601.1|179710|179580|11
1731980820000|2024-11-19 01:47:00|179708.7|179578.7|179697.1|179567.1|179708.7|179578.7|179697.1|179567.1|3
1731980830000|2024-11-19 01:47:10|179699.8|179569.8|179701.1|179571.1|179701.1|179571.1|179690.8|179560.8|4
1731980850000|2024-11-19 01:47:30|179698.9|179568.9|179712.6|179582.6|179720.4|179590.4|179693.6|179563.6|10
1731980860000|2024-11-19 01:47:40|179705.1|179575.1|179705.1|179575.1|179705.1|179575.1|179705.1|179575.1|1
1731980870000|2024-11-19 01:47:50|179702.9|179572.9|179699.9|179569.9|179702.9|179572.9|179690.9|179560.9|5
1731980880000|2024-11-19 01:48:00|179701.8|179571.8|179715.9|179585.9|179715.9|179585.9|179701.8|179571.8|3
1731980890000|2024-11-19 01:48:10|179718.9|179588.9|179717.2|179587.2|179724.9|179594.9|179701.4|179571.4|11
1731980910000|2024-11-19 01:48:30|179715.5|179585.5|179701.6|179571.6|179715.5|179585.5|179693.6|179563.6|5
1731980920000|2024-11-19 01:48:40|179699.7|179569.7|179714.9|179584.9|179714.9|179584.9|179693|179563|6
1731980930000|2024-11-19 01:48:50|179707.9|179577.9|179690.5|179560.5|179707.9|179577.9|179690.5|179560.5|6
1731980940000|2024-11-19 01:49:00|179693.5|179563.5|179679.7|179549.7|179693.5|179563.5|179678.4|179548.4|5
1731980950000|2024-11-19 01:49:10|179680.4|179550.4|179680.4|179550.4|179680.4|179550.4|179680.4|179550.4|1
1731980960000|2024-11-19 01:49:20|179679.7|179549.7|179679.7|179549.7|179679.7|179549.7|179679.7|179549.7|1
1731980990000|2024-11-19 01:49:50|179680.7|179550.7|179679.7|179549.7|179680.7|179550.7|179679.7|179549.7|2
1731981000000|2024-11-19 01:50:00|179681.6|179551.6|179686.3|179556.3|179689.9|179559.9|179681.6|179551.6|6
1731981010000|2024-11-19 01:50:10|179684.1|179554.1|179681.4|179551.4|179684.1|179554.1|179680.1|179550.1|4
1731981060000|2024-11-19 01:51:00|179682.7|179552.7|179678.4|179548.4|179682.7|179552.7|179678.4|179548.4|3
1731981070000|2024-11-19 01:51:10|179683.1|179553.1|179683.1|179553.1|179684.7|179554.7|179683.1|179553.1|3
1731981090000|2024-11-19 01:51:30|179680.1|179550.1|179681.4|179551.4|179681.4|179551.4|179680.1|179550.1|2
1731981110000|2024-11-19 01:51:50|179683.1|179553.1|179683.1|179553.1|179683.1|179553.1|179683.1|179553.1|1
1731981120000|2024-11-19 01:52:00|179680.4|179550.4|179682.4|179552.4|179682.4|179552.4|179680.4|179550.4|2
1731981150000|2024-11-19 01:52:30|179790.3|179453.9|179790.3|179453.9|179790.3|179453.9|179790.3|179453.9|1
1731981160000|2024-11-19 01:52:40|179684.1|179554.1|179682.4|179552.4|179684.1|179554.1|179682.4|179552.4|2
1731981190000|2024-11-19 01:53:10|179679.1|179549.1|179679.1|179549.1|179679.1|179549.1|179679.1|179549.1|1
1731981200000|2024-11-19 01:53:20|179680.7|179550.7|179680.7|179550.7|179680.7|179550.7|179680.7|179550.7|1
1731981210000|2024-11-19 01:53:30|179682.1|179552.1|179682.1|179552.1|179682.1|179552.1|179682.1|179552.1|1
1731981240000|2024-11-19 01:54:00|179687.7|179557.7|179687.7|179557.7|179687.7|179557.7|179687.7|179557.7|1
1731981250000|2024-11-19 01:54:10|179683.7|179553.7|179683.7|179553.7|179683.7|179553.7|179683.7|179553.7|1
1731981270000|2024-11-19 01:54:30|179683.5|179553.5|179683.5|179553.5|179683.5|179553.5|179683.5|179553.5|1
1731981290000|2024-11-19 01:54:50|179680.8|179550.8|179680.8|179550.8|179680.8|179550.8|179680.8|179550.8|1
1731981300000|2024-11-19 01:55:00|179682.2|179552.2|179682.2|179552.2|179682.2|179552.2|179682.2|179552.2|1
1731981310000|2024-11-19 01:55:10|179678.2|179548.2|179678.2|179548.2|179678.2|179548.2|179678.2|179548.2|1
1731981320000|2024-11-19 01:55:20|179684.2|179554.2|179684.2|179554.2|179684.2|179554.2|179684.2|179554.2|1
1731981330000|2024-11-19 01:55:30|179681.5|179551.5|179681.5|179551.5|179681.5|179551.5|179681.5|179551.5|1
1731981340000|2024-11-19 01:55:40|179677.8|179547.8|179677.8|179547.8|179677.8|179547.8|179677.8|179547.8|1
1731981350000|2024-11-19 01:55:50|179679.8|179549.8|179679.2|179549.2|179679.8|179549.8|179679.2|179549.2|2
1731981360000|2024-11-19 01:56:00|179680.6|179550.6|179680.6|179550.6|179680.6|179550.6|179680.6|179550.6|1
1731981380000|2024-11-19 01:56:20|179677.9|179547.9|179677.9|179547.9|179677.9|179547.9|179677.9|179547.9|1
1731981390000|2024-11-19 01:56:30|179673.1|179543.1|179550.2|179420.2|179673.1|179543.1|179537.9|179382|13
1731981400000|2024-11-19 01:56:40|179546.8|179416.8|179579.5|179373.3|179579.5|179419.5|179537.3|179373.3|12
1731981410000|2024-11-19 01:56:50|179574.2|179363.8|179560.8|179359.5|179578.3|179408.5|179527.7|179355.7|19
1731981420000|2024-11-19 01:57:00|179577.2|179363.1|179561.1|179354.7|179580.2|179404.8|179523|179354.7|21
1731981430000|2024-11-19 01:57:10|179563.8|179353|179535.2|179405.2|179563.8|179405.2|179532.5|179353|3
1731981440000|2024-11-19 01:57:20|179539.7|179409.7|179534.2|179404.2|179539.7|179409.7|179525.1|179395.1|16
1731981450000|2024-11-19 01:57:30|179532.4|179402.4|179535|179405|179535|179405|179521.7|179391.7|4
1731981460000|2024-11-19 01:57:40|179532.9|179402.9|179528.8|179398.8|179537.3|179407.3|179528.8|179398.8|16
1731981470000|2024-11-19 01:57:50|179517.5|179387.5|179528.9|179398.9|179531.2|179401.2|179517.5|179387.5|7
1731981480000|2024-11-19 01:58:00|179535.5|179405.5|179541.2|179411.2|179544.4|179414.4|179531.1|179401.1|17
1731981490000|2024-11-19 01:58:10|179544.3|179414.3|179566|179436|179611.1|179450.5|179544.3|179400.9|7
1731981500000|2024-11-19 01:58:20|179585.4|179455.4|179566.2|179436.2|179585.4|179455.4|179562|179432|31
1731981510000|2024-11-19 01:58:30|179568.9|179438.9|179568.7|179438.7|179616.7|179451|179559.9|179405.8|39
1731981520000|2024-11-19 01:58:40|179571|179441|179572.1|179442.1|179619.9|179456.6|179565.7|179398.5|36
1731981530000|2024-11-19 01:58:50|179575.3|179445.3|179570.3|179440.3|179617.3|179446.4|179556.9|179408.8|32
1731981540000|2024-11-19 01:59:00|179568|179438|179577.1|179447.1|179577.1|179447.1|179562.6|179432.6|32
1731981550000|2024-11-19 01:59:10|179581.1|179451.1|179572.2|179442.2|179621.4|179454.7|179568.6|179418|32
1731981560000|2024-11-19 01:59:20|179572.8|179442.8|179574.2|179444.2|179579.8|179449.8|179556.8|179426.8|22
1731981570000|2024-11-19 01:59:30|179573.4|179443.4|179568.3|179438.3|179584|179454|179567.7|179437.7|14
1731981580000|2024-11-19 01:59:40|179566.6|179436.6|179573.1|179443.1|179576.9|179446.9|179559.1|179429.1|6
1731981590000|2024-11-19 01:59:50|179579.8|179449.8|179558.5|179428.5|179579.8|179449.8|179553.3|179423.3|12
1731981600000|2024-11-19 02:00:00|179546.6|179416.6|179553.4|179423.4|179560.4|179430.4|179546.6|179416.6|31
1731981610000|2024-11-19 02:00:10|179554.5|179424.5|179525.8|179395.8|179555.1|179425.1|179517.7|179387.7|26
1731981620000|2024-11-19 02:00:20|179519.8|179389.8|179532.7|179402.7|179533.7|179403.7|179516|179386|16
1731981630000|2024-11-19 02:00:30|179527.8|179397.8|179520.3|179390.3|179527.8|179397.8|179518|179388|3
1731981640000|2024-11-19 02:00:40|179532.6|179402.6|179516.5|179386.5|179532.6|179402.6|179512.5|179382.5|5
1731981650000|2024-11-19 02:00:50|179520.8|179390.8|179514.3|179384.3|179522.5|179392.5|179514.3|179384.3|6
1731981660000|2024-11-19 02:01:00|179516.3|179386.3|179517.3|179387.3|179517.3|179387.3|179516.3|179386.3|3
1731981670000|2024-11-19 02:01:10|179519.3|179389.3|179521.4|179391.4|179538.6|179408.6|179519.3|179389.3|14
1731981680000|2024-11-19 02:01:20|179522.4|179392.4|179537.2|179407.2|179541.6|179411.6|179522.4|179392.4|26
1731981690000|2024-11-19 02:01:30|179534.6|179404.6|179521.2|179391.2|179534.6|179404.6|179518.9|179388.9|7
1731981700000|2024-11-19 02:01:40|179526.2|179396.2|179555.6|179425.6|179566|179436|179526.2|179396.2|27
1731981710000|2024-11-19 02:01:50|179558.3|179428.3|179563.5|179433.5|179566.1|179436.1|179550.9|179420.9|29
1731981720000|2024-11-19 02:02:00|179558.6|179428.6|179553.4|179423.4|179560.7|179430.7|179553.4|179423.4|5
1731981730000|2024-11-19 02:02:10|179551.4|179421.4|179527.9|179397.9|179551.4|179421.4|179517.4|179387.4|7
1731981740000|2024-11-19 02:02:20|179530.1|179400.1|179537.5|179407.5|179540.1|179410.1|179530.1|179400.1|3
1731981750000|2024-11-19 02:02:30|179532.4|179402.4|179528.7|179398.7|179532.4|179402.4|179528.7|179398.7|2
1731981760000|2024-11-19 02:02:40|179520.7|179390.7|179520.7|179390.7|179520.7|179390.7|179520.7|179390.7|1
1731981790000|2024-11-19 02:03:10|179523|179393|179561.2|179431.2|179575.2|179445.2|179523|179393|19
1731981800000|2024-11-19 02:03:20|179563.9|179433.9|179567.8|179437.8|179572|179442|179556.7|179426.7|30
1731981810000|2024-11-19 02:03:30|179568.1|179438.1|179568.5|179438.5|179570.8|179440.8|179558.3|179428.3|19
1731981820000|2024-11-19 02:03:40|179564.5|179434.5|179562.5|179432.5|179568.6|179438.6|179552.9|179422.9|21
1731981830000|2024-11-19 02:03:50|179560.2|179430.2|179571.8|179441.8|179571.8|179441.8|179560.2|179430.2|13
1731981840000|2024-11-19 02:04:00|179568.2|179438.2|179565.1|179435.1|179578.3|179448.3|179565.1|179435.1|8
1731981850000|2024-11-19 02:04:10|179569.1|179439.1|179574.7|179444.7|179582.2|179452.2|179569.1|179439.1|8
1731981860000|2024-11-19 02:04:20|179573.4|179443.4|179558.9|179428.9|179583.7|179453.7|179558.9|179428.9|22
1731981870000|2024-11-19 02:04:30|179567.9|179437.9|179563.8|179433.8|179570.3|179440.3|179562.1|179432.1|12
1731981890000|2024-11-19 02:04:50|179578.5|179448.5|179520.9|179390.9|179578.5|179448.5|179520.9|179390.9|20
1731981900000|2024-11-19 02:05:00|179517.3|179387.3|179513.9|179383.9|179517.3|179387.3|179513.9|179383.9|2
1731981910000|2024-11-19 02:05:10|179512.9|179382.9|179512.2|179382.2|179513.5|179383.5|179512.2|179382.2|3
1731981920000|2024-11-19 02:05:20|179507.9|179377.9|179511.9|179381.9|179512.3|179382.3|179507.9|179377.9|4
1731981950000|2024-11-19 02:05:50|179515.9|179385.9|179516.6|179386.6|179529.9|179399.9|179515.9|179385.9|4
1731981970000|2024-11-19 02:06:10|179513.6|179383.6|179517.3|179387.3|179517.3|179387.3|179513.6|179383.6|2
1731981990000|2024-11-19 02:06:30|179519.4|179389.4|179529.5|179399.5|179537.6|179407.6|179519.4|179389.4|4
1731982000000|2024-11-19 02:06:40|179531.5|179401.5|179522.5|179392.5|179532.1|179402.1|179522.5|179392.5|12
1731982010000|2024-11-19 02:06:50|179539.8|179409.8|179532.2|179402.2|179539.8|179409.8|179529.6|179399.6|8
1731982020000|2024-11-19 02:07:00|179530.1|179400.1|179537.4|179407.4|179537.4|179407.4|179526.4|179396.4|8
1731982030000|2024-11-19 02:07:10|179533.7|179403.7|179517.4|179387.4|179533.7|179403.7|179517.4|179387.4|8
1731982050000|2024-11-19 02:07:30|179516.9|179386.9|179564.6|179434.6|179577.4|179447.4|179516.9|179386.9|21
1731982060000|2024-11-19 02:07:40|179567.7|179437.7|179582.7|179452.7|179586.3|179456.3|179559.2|179429.2|31
1731982070000|2024-11-19 02:07:50|179579|179449|179574.9|179444.9|179582.8|179452.8|179564.4|179434.4|25
1731982080000|2024-11-19 02:08:00|179584.9|179454.9|179589.5|179459.5|179593.6|179463.6|179577.4|179447.4|26
1731982090000|2024-11-19 02:08:10|179584.5|179454.5|179582.9|179452.9|179595.3|179465.3|179576.6|179446.6|16
1731982100000|2024-11-19 02:08:20|179580.5|179450.5|179582|179452|179582.3|179452.3|179578.5|179448.5|9
1731982110000|2024-11-19 02:08:30|179579.3|179449.3|179577.2|179447.2|179591.2|179461.2|179567.4|179437.4|27
1731982120000|2024-11-19 02:08:40|179571.9|179441.9|179583.1|179453.1|179587.6|179457.6|179565.2|179435.2|18
1731982130000|2024-11-19 02:08:50|179580.4|179450.4|179559.5|179429.5|179580.4|179450.4|179559.5|179429.5|30
1731982140000|2024-11-19 02:09:00|179560.1|179430.1|179563.5|179433.5|179576.9|179446.9|179552.4|179422.4|30
1731982150000|2024-11-19 02:09:10|179562|179432|179559.9|179429.9|179567.9|179437.9|179558.3|179428.3|21
1731982160000|2024-11-19 02:09:20|179562.2|179432.2|179562.1|179432.1|179569.2|179439.2|179556.7|179426.7|28
1731982170000|2024-11-19 02:09:30|179559.1|179429.1|179550.9|179420.9|179568.1|179438.1|179546.4|179416.4|28
1731982180000|2024-11-19 02:09:40|179552.6|179422.6|179562.5|179432.5|179565.5|179435.5|179550.9|179420.9|12
1731982190000|2024-11-19 02:09:50|179558.8|179428.8|179563.7|179433.7|179569.3|179439.3|179550.8|179420.8|23
1731982200000|2024-11-19 02:10:00|179559.7|179429.7|179554.2|179424.2|179571.8|179441.8|179550.4|179420.4|25
1731982210000|2024-11-19 02:10:10|179556.4|179426.4|179566|179436|179567.4|179437.4|179551.4|179421.4|17
1731982220000|2024-11-19 02:10:20|179565.3|179435.3|179579.2|179449.2|179590.2|179460.2|179560|179430|27
1731982230000|2024-11-19 02:10:30|179578.2|179448.2|179569.6|179439.6|179583.5|179453.5|179565.5|179435.5|20
1731982240000|2024-11-19 02:10:40|179572.6|179442.6|179568.1|179438.1|179576.8|179446.8|179565.8|179435.8|27
1731982250000|2024-11-19 02:10:50|179569.3|179439.3|179566|179436|179578.2|179448.2|179554.6|179424.6|20
1731982260000|2024-11-19 02:11:00|179560.8|179430.8|179570.2|179440.2|179572.3|179442.3|179551.8|179421.8|29
1731982270000|2024-11-19 02:11:10|179564.5|179434.5|179550.2|179420.2|179566.8|179436.8|179547.5|179417.5|30
1731982280000|2024-11-19 02:11:20|179551.5|179421.5|179553.5|179423.5|179562.3|179432.3|179549.1|179419.1|20
1731982290000|2024-11-19 02:11:30|179556.3|179426.3|179557.2|179427.2|179564.4|179434.4|179551.9|179421.9|26
1731982300000|2024-11-19 02:11:40|179557.9|179427.9|179567.3|179437.3|179572.4|179442.4|179551.6|179421.6|23
1731982310000|2024-11-19 02:11:50|179568.3|179438.3|179574.3|179444.3|179582.7|179452.7|179565.1|179435.1|36
1731982320000|2024-11-19 02:12:00|179573.1|179443.1|179579.8|179449.8|179585|179455|179570.6|179440.6|26
1731982330000|2024-11-19 02:12:10|179577.1|179447.1|179574.1|179444.1|179580.8|179450.8|179570|179440|31
1731982340000|2024-11-19 02:12:20|179575.4|179445.4|179600.1|179470.1|179617.8|179487.8|179572.2|179442.2|18
1731982350000|2024-11-19 02:12:30|179599.8|179469.8|179594.6|179464.6|179599.8|179469.8|179591.9|179461.9|6
1731982360000|2024-11-19 02:12:40|179595.3|179465.3|179593.7|179463.7|179595.3|179465.3|179591.6|179461.6|5
1731982370000|2024-11-19 02:12:50|179593.8|179463.8|179593.6|179463.6|179593.8|179463.8|179593.6|179463.6|2
1731982380000|2024-11-19 02:13:00|179593.7|179463.7|179599.4|179469.4|179605.4|179475.4|179593.7|179463.7|5
1731982390000|2024-11-19 02:13:10|179599.3|179469.3|179609.8|179479.8|179632.1|179502.1|179599.3|179469.3|4
1731982400000|2024-11-19 02:13:20|179608.5|179478.5|179639.5|179509.5|179643.4|179513.4|179608.5|179478.5|29
1731982410000|2024-11-19 02:13:30|179641.8|179511.8|179634.2|179504.2|179643.3|179513.3|179623.9|179493.9|31
1731982420000|2024-11-19 02:13:40|179635|179505|179627.8|179497.8|179640.1|179510.1|179619.8|179489.8|24
1731982430000|2024-11-19 02:13:50|179625.2|179495.2|179602.1|179472.1|179625.2|179495.2|179602.1|179472.1|11
1731982440000|2024-11-19 02:14:00|179598.4|179468.4|179595.3|179465.3|179601.8|179471.8|179591.5|179461.5|8
1731982450000|2024-11-19 02:14:10|179591.9|179461.9|179574.1|179444.1|179591.9|179461.9|179568.5|179438.5|18
1731982460000|2024-11-19 02:14:20|179574.2|179444.2|179574.1|179444.1|179574.2|179444.2|179574.1|179444.1|2
1731982470000|2024-11-19 02:14:30|179579.1|179449.1|179581.2|179451.2|179585.1|179455.1|179567.2|179437.2|14
1731982480000|2024-11-19 02:14:40|179593.4|179463.4|179575.8|179445.8|179595.9|179465.9|179575.8|179445.8|12
1731982490000|2024-11-19 02:14:50|179581.7|179451.7|179564.8|179434.8|179581.7|179451.7|179564.8|179434.8|15
1731982500000|2024-11-19 02:15:00|179567.5|179437.5|179559.9|179429.9|179572.3|179442.3|179556.9|179426.9|23
1731982510000|2024-11-19 02:15:10|179560.9|179430.9|179561.1|179431.1|179568.5|179438.5|179549.9|179419.9|30
1731982520000|2024-11-19 02:15:20|179563.8|179433.8|179551.7|179421.7|179575.4|179445.4|179551.7|179421.7|28
1731982530000|2024-11-19 02:15:30|179556.5|179426.5|179567.8|179437.8|179576.2|179446.2|179556.5|179426.5|20
1731982540000|2024-11-19 02:15:40|179570.1|179440.1|179576.3|179446.3|179580.3|179450.3|179564|179434|28
1731982550000|2024-11-19 02:15:50|179576.2|179446.2|179598.3|179468.3|179599.8|179469.8|179576.2|179446.2|9
1731982560000|2024-11-19 02:16:00|179590.9|179460.9|179598.6|179468.6|179606.8|179476.8|179590.9|179460.9|5
1731982570000|2024-11-19 02:16:10|179596.6|179466.6|179585|179455|179596.6|179466.6|179582.6|179452.6|6
1731982580000|2024-11-19 02:16:20|179582|179452|179581.8|179451.8|179593.9|179463.9|179580.7|179450.7|13
1731982590000|2024-11-19 02:16:30|179582.3|179452.3|179582.1|179452.1|179582.3|179452.3|179582.1|179452.1|2
1731982600000|2024-11-19 02:16:40|179582.5|179452.5|179582.5|179452.5|179582.5|179452.5|179582.5|179452.5|1
1731982610000|2024-11-19 02:16:50|179580.1|179450.1|179570.1|179440.1|179584.4|179454.4|179569.7|179439.7|12
1731982620000|2024-11-19 02:17:00|179570.4|179440.4|179570.4|179440.4|179570.4|179440.4|179570.4|179440.4|1
1731982630000|2024-11-19 02:17:10|179570.5|179440.5|179567.6|179437.6|179577.4|179447.4|179561.4|179431.4|14
1731982640000|2024-11-19 02:17:20|179569.2|179439.2|179578.6|179448.6|179588.1|179458.1|179564.9|179434.9|14
1731982650000|2024-11-19 02:17:30|179572.3|179442.3|179569.8|179439.8|179572.3|179442.3|179564.8|179434.8|14
1731982660000|2024-11-19 02:17:40|179559.5|179429.5|179572|179442|179572|179442|179559.5|179429.5|8
1731982670000|2024-11-19 02:17:50|179571.8|179441.8|179577.5|179447.5|179577.5|179447.5|179571.8|179441.8|2
1731982680000|2024-11-19 02:18:00|179577.9|179447.9|179570.9|179440.9|179577.9|179447.9|179570.9|179440.9|2
1731982690000|2024-11-19 02:18:10|179570.4|179440.4|179570.9|179440.9|179576.2|179446.2|179569.5|179439.5|5
1731982700000|2024-11-19 02:18:20|179570.5|179440.5|179579.4|179449.4|179591.7|179461.7|179570.5|179440.5|8
1731982710000|2024-11-19 02:18:30|179579.9|179449.9|179579.9|179449.9|179579.9|179449.9|179579.9|179449.9|1
1731982720000|2024-11-19 02:18:40|179581.4|179451.4|179581.2|179451.2|179592|179462|179581.2|179451.2|4
1731982730000|2024-11-19 02:18:50|179582.5|179452.5|179583.5|179453.5|179583.5|179453.5|179575.8|179445.8|7
1731982740000|2024-11-19 02:19:00|179577.6|179447.6|179592.8|179462.8|179603|179473|179577.6|179447.6|10
1731982750000|2024-11-19 02:19:10|179593|179463|179578.7|179448.7|179593|179463|179578.7|179448.7|6
1731982760000|2024-11-19 02:19:20|179585|179455|179594|179464|179600.3|179470.3|179585|179455|5
1731982770000|2024-11-19 02:19:30|179594.8|179464.8|179603.9|179473.9|179625.1|179495.1|179594.1|179464.1|6
1731982780000|2024-11-19 02:19:40|179631|179501|179626|179496|179671|179515.3|179626|179459.3|29
1731982790000|2024-11-19 02:19:50|179621|179491|179601.6|179471.6|179628|179498|179601.6|179471.6|15
1731982800000|2024-11-19 02:20:00|179602.6|179472.6|179602.8|179472.8|179630.1|179500.1|179602.6|179472.6|12
1731982810000|2024-11-19 02:20:10|179609.6|179479.6|179603.1|179473.1|179614.6|179484.6|179602.6|179472.6|11
1731982820000|2024-11-19 02:20:20|179605.2|179475.2|179725.8|179496.3|179739|179507.2|179605.2|179475.2|26
1731982830000|2024-11-19 02:20:30|179724.9|179498.9|179707.1|179501|179725.1|179511.5|179704.1|179498.3|22
1731982840000|2024-11-19 02:20:40|179707.3|179503.5|179672.9|179542.9|179707.3|179544|179665|179499.3|10
1731982850000|2024-11-19 02:20:50|179670.4|179540.4|179661.9|179531.9|179670.4|179540.4|179661.9|179531.9|7
1731982860000|2024-11-19 02:21:00|179663.6|179533.6|179660.3|179530.3|179695.8|179537|179654.3|179490.5|25
1731982870000|2024-11-19 02:21:10|179662.8|179532.8|179657.6|179527.6|179688.5|179532.8|179651.4|179480.5|20
1731982880000|2024-11-19 02:21:20|179659.1|179529.1|179649.1|179519.1|179662.9|179532.9|179649.1|179519.1|26
1731982890000|2024-11-19 02:21:30|179658.2|179528.2|179653.6|179523.6|179689.7|179530.1|179641.4|179475.3|24
1731982900000|2024-11-19 02:21:40|179655.7|179525.7|179646.9|179516.9|179693.3|179529.2|179646.8|179479.1|26
1731982910000|2024-11-19 02:21:50|179654.3|179524.3|179650.4|179520.4|179656.3|179526.3|179646.2|179516.2|13
1731982920000|2024-11-19 02:22:00|179651|179521|179651.1|179521.1|179684.6|179523.3|179640|179482.7|22
1731982930000|2024-11-19 02:22:10|179697.3|179495.3|179642|179512|179697.3|179520.5|179636.9|179495.3|11
1731982940000|2024-11-19 02:22:20|179643.8|179513.8|179647.5|179517.5|179647.5|179517.5|179639.8|179509.8|11
1731982950000|2024-11-19 02:22:30|179649.7|179519.7|179647.9|179517.9|179651.5|179521.5|179644.6|179514.6|23
1731982960000|2024-11-19 02:22:40|179644.6|179514.6|179645.1|179515.1|179648|179518|179637.2|179507.2|18
1731982970000|2024-11-19 02:22:50|179642.8|179512.8|179631.4|179501.4|179649.6|179519.6|179628.4|179498.4|27
1731982980000|2024-11-19 02:23:00|179634.5|179504.5|179604.9|179474.9|179638.5|179508.5|179604.9|179474.9|26
1731982990000|2024-11-19 02:23:10|179595.9|179465.9|179603.2|179473.2|179613.4|179483.4|179595.9|179465.9|7
1731983000000|2024-11-19 02:23:20|179600.9|179470.9|179601|179471|179607.4|179477.4|179597.5|179467.5|6
1731983010000|2024-11-19 02:23:30|179603|179473|179596.7|179466.7|179603|179473|179596.7|179466.7|3
1731983030000|2024-11-19 02:23:50|179599.7|179469.7|179594.7|179464.7|179599.7|179469.7|179594.7|179464.7|3
1731983040000|2024-11-19 02:24:00|179581.5|179451.5|179579.5|179449.5|179581.5|179451.5|179579.5|179449.5|2
1731983050000|2024-11-19 02:24:10|179577.7|179447.7|179583.2|179453.2|179595.2|179465.2|179570.2|179440.2|10
1731983060000|2024-11-19 02:24:20|179583.9|179453.9|179582.5|179452.5|179583.9|179453.9|179582.5|179452.5|2
1731983070000|2024-11-19 02:24:30|179584.2|179454.2|179584.3|179454.3|179595.7|179465.7|179584|179454|16
1731983080000|2024-11-19 02:24:40|179586.3|179456.3|179587.4|179457.4|179589.4|179459.4|179586.3|179456.3|3
1731983100000|2024-11-19 02:25:00|179585.7|179455.7|179585.7|179455.7|179598.7|179468.7|179582|179452|15
1731983110000|2024-11-19 02:25:10|179587.1|179457.1|179599.7|179469.7|179603.7|179473.7|179586.7|179456.7|8
1731983120000|2024-11-19 02:25:20|179611.4|179481.4|179601.8|179471.8|179611.4|179481.4|179598.8|179468.8|7
1731983130000|2024-11-19 02:25:30|179613.5|179483.5|179604.4|179474.4|179613.5|179483.5|179604.4|179474.4|2
1731983140000|2024-11-19 02:25:40|179604.9|179474.9|179615.3|179485.3|179631.6|179501.6|179604.9|179474.9|3
1731983150000|2024-11-19 02:25:50|179613.6|179483.6|179596.5|179466.5|179613.6|179483.6|179596.5|179466.5|3
1731983160000|2024-11-19 02:26:00|179596.4|179466.4|179596.4|179466.4|179596.4|179466.4|179596.4|179466.4|1
1731983170000|2024-11-19 02:26:10|179600.6|179470.6|179645.9|179515.9|179657.8|179527.8|179600.6|179470.6|19
1731983180000|2024-11-19 02:26:20|179642.3|179512.3|179639|179509|179646.9|179516.9|179631.5|179501.5|30
1731983190000|2024-11-19 02:26:30|179640.7|179510.7|179647.5|179517.5|179647.5|179517.5|179638.7|179508.7|19
1731983200000|2024-11-19 02:26:40|179645.5|179515.5|179641.4|179511.4|179650.9|179520.9|179640|179510|25
1731983210000|2024-11-19 02:26:50|179641.8|179511.8|179637.7|179507.7|179642.2|179512.2|179633.6|179503.6|21
1731983220000|2024-11-19 02:27:00|179639|179509|179608.2|179478.2|179639|179509|179605.6|179475.6|12
1731983230000|2024-11-19 02:27:10|179624.3|179494.3|179637.7|179507.7|179642.8|179512.8|179616.1|179486.1|28
1731983240000|2024-11-19 02:27:20|179635.9|179505.9|179641.2|179511.2|179647.1|179517.1|179633.2|179503.2|24
1731983250000|2024-11-19 02:27:30|179638.2|179508.2|179634.5|179504.5|179644.7|179514.7|179634.5|179504.5|14
1731983260000|2024-11-19 02:27:40|179636.3|179506.3|179635.4|179505.4|179641.9|179511.9|179630.8|179500.8|16
1731983270000|2024-11-19 02:27:50|179630.7|179500.7|179626.2|179496.2|179693.4|179500.9|179626.2|179475.7|11
1731983280000|2024-11-19 02:28:00|179618.9|179488.9|179633.5|179503.5|179638|179508|179612.6|179482.6|14
1731983290000|2024-11-19 02:28:10|179631.6|179501.6|179638.3|179508.3|179640.7|179510.7|179631.6|179501.6|15
1731983300000|2024-11-19 02:28:20|179641.3|179511.3|179636.6|179506.6|179641.3|179511.3|179635.7|179505.7|11
1731983310000|2024-11-19 02:28:30|179629.9|179499.9|179631.8|179501.8|179638.7|179508.7|179625.9|179495.9|16
1731983320000|2024-11-19 02:28:40|179637.7|179507.7|179633.4|179503.4|179637.7|179507.7|179630.4|179500.4|9
1731983330000|2024-11-19 02:28:50|179635.3|179505.3|179629.2|179499.2|179644.6|179514.6|179629.2|179499.2|15
1731983340000|2024-11-19 02:29:00|179629.5|179499.5|179606.1|179476.1|179629.5|179499.5|179606.1|179476.1|4
1731983350000|2024-11-19 02:29:10|179611.8|179481.8|179617.1|179487.1|179632|179502|179611.8|179481.8|15
1731983360000|2024-11-19 02:29:20|179611.6|179481.6|179606.6|179476.6|179611.6|179481.6|179606.6|179476.6|2
1731983370000|2024-11-19 02:29:30|179594.7|179464.7|179584.3|179454.3|179597|179467|179577.5|179447.5|18
1731983380000|2024-11-19 02:29:40|179585|179455|179584.9|179454.9|179587.6|179457.6|179578.3|179448.3|32
1731983390000|2024-11-19 02:29:50|179582.2|179452.2|179577.5|179447.5|179592.5|179462.5|179575.5|179445.5|29
1731983400000|2024-11-19 02:30:00|179573.8|179443.8|179577.8|179447.8|179579.4|179449.4|179557.3|179427.3|30
1731983410000|2024-11-19 02:30:10|179575.8|179445.8|179581.2|179451.2|179613.4|179455.6|179563.3|179393.2|32
1731983420000|2024-11-19 02:30:20|179578.5|179448.5|179584.4|179454.4|179587.3|179457.3|179577.5|179447.5|22
1731983430000|2024-11-19 02:30:30|179582.8|179452.8|179579.7|179449.7|179585.8|179455.8|179575.1|179445.1|29
1731983440000|2024-11-19 02:30:40|179574.1|179444.1|179573|179443|179575|179445|179565|179435|21
1731983450000|2024-11-19 02:30:50|179571.2|179441.2|179568.6|179438.6|179572.3|179442.3|179558.7|179428.7|23
1731983460000|2024-11-19 02:31:00|179572.3|179442.3|179568.6|179438.6|179579.1|179449.1|179561.7|179431.7|19
1731983470000|2024-11-19 02:31:10|179569.1|179439.1|179567|179437|179581.3|179451.3|179559.4|179429.4|25
1731983480000|2024-11-19 02:31:20|179570.5|179440.5|179572|179442|179582.4|179452.4|179567.9|179437.9|18
1731983490000|2024-11-19 02:31:30|179570|179440|179586.5|179456.5|179586.5|179456.5|179566.7|179436.7|18
1731983500000|2024-11-19 02:31:40|179583.9|179453.9|179585.6|179455.6|179585.6|179455.6|179583.9|179453.9|2
1731983510000|2024-11-19 02:31:50|179579.6|179449.6|179583.4|179453.4|179588|179458|179579.6|179449.6|6
1731983520000|2024-11-19 02:32:00|179598.7|179468.7|179597.8|179467.8|179598.7|179468.7|179597.8|179467.8|2
1731983530000|2024-11-19 02:32:10|179596.8|179466.8|179583.6|179453.6|179596.8|179466.8|179582.6|179452.6|5
1731983540000|2024-11-19 02:32:20|179583.5|179453.5|179584.2|179454.2|179600.6|179470.6|179583.5|179453.5|9
1731983550000|2024-11-19 02:32:30|179584|179454|179584|179454|179584|179454|179584|179454|1
1731983560000|2024-11-19 02:32:40|179582.5|179452.5|179584.8|179454.8|179584.8|179454.8|179578.4|179448.4|5
1731983580000|2024-11-19 02:33:00|179575.8|179445.8|179585.8|179455.8|179589.5|179459.5|179575.8|179445.8|6
1731983590000|2024-11-19 02:33:10|179585.7|179455.7|179585.7|179455.7|179585.7|179455.7|179585.7|179455.7|1
1731983600000|2024-11-19 02:33:20|179585.8|179455.8|179581.5|179451.5|179585.8|179455.8|179581.5|179451.5|2
1731983610000|2024-11-19 02:33:30|179583.9|179453.9|179569.2|179439.2|179591.5|179461.5|179559|179429|17
1731983620000|2024-11-19 02:33:40|179571.5|179441.5|179573.2|179443.2|179580.6|179450.6|179559|179429|38
1731983630000|2024-11-19 02:33:50|179573.1|179443.1|179563.6|179433.6|179576.2|179446.2|179563.6|179433.6|12
1731983640000|2024-11-19 02:34:00|179572|179442|179578.2|179448.2|179578.2|179448.2|179561.3|179431.3|31
1731983650000|2024-11-19 02:34:10|179570|179440|179575|179445|179578.9|179448.9|179563.3|179433.3|24
1731983660000|2024-11-19 02:34:20|179578.7|179448.7|179579.5|179449.5|179588.7|179458.7|179577.5|179447.5|14
1731983670000|2024-11-19 02:34:30|179582.8|179452.8|179581.8|179451.8|179585.4|179455.4|179578.8|179448.8|4
1731983680000|2024-11-19 02:34:40|179582.1|179452.1|179580.6|179450.6|179584.6|179454.6|179570.8|179440.8|23
1731983690000|2024-11-19 02:34:50|179580|179450|179588.6|179458.6|179594.9|179464.9|179580|179450|7
1731983700000|2024-11-19 02:35:00|179584.6|179454.6|179587.5|179457.5|179592.4|179462.4|179584.3|179454.3|6
1731983710000|2024-11-19 02:35:10|179591|179461|179595.5|179465.5|179595.5|179465.5|179591|179461|2
1731983720000|2024-11-19 02:35:20|179595.6|179465.6|179595.6|179465.6|179595.6|179465.6|179595.6|179465.6|1
1731983740000|2024-11-19 02:35:40|179587.9|179457.9|179580.7|179450.7|179594.3|179464.3|179579|179449|9
1731983750000|2024-11-19 02:35:50|179582.5|179452.5|179588.1|179458.1|179588.1|179458.1|179582.5|179452.5|2
1731983760000|2024-11-19 02:36:00|179586.4|179456.4|179584|179454|179586.4|179456.4|179575|179445|6
1731983770000|2024-11-19 02:36:10|179583.9|179453.9|179583.9|179453.9|179583.9|179453.9|179583.9|179453.9|1
1731983790000|2024-11-19 02:36:30|179674.4|179340.9|179570|179440|179674.4|179446.6|179566.6|179340.9|11
1731983800000|2024-11-19 02:36:40|179566.4|179436.4|179573.4|179443.4|179573.4|179443.4|179566.4|179436.4|4
1731983810000|2024-11-19 02:36:50|179566.2|179436.2|179564.2|179434.2|179574.3|179444.3|179557.3|179427.3|15
1731983820000|2024-11-19 02:37:00|179563.2|179433.2|179544.2|179414.2|179563.2|179433.2|179544.2|179414.2|6
1731983830000|2024-11-19 02:37:10|179543.6|179413.6|179545.9|179415.9|179547.2|179417.2|179541.8|179411.8|6
1731983840000|2024-11-19 02:37:20|179549.6|179419.6|179545.9|179415.9|179560.8|179430.8|179543.2|179413.2|23
1731983850000|2024-11-19 02:37:30|179543.5|179413.5|179543.5|179413.5|179550.7|179420.7|179539.2|179409.2|20
1731983860000|2024-11-19 02:37:40|179530.4|179400.4|179561.6|179431.6|179572.4|179442.4|179530.4|179400.4|24
1731983870000|2024-11-19 02:37:50|179561.3|179431.3|179566.9|179436.9|179571.8|179441.8|179561.3|179431.3|12
1731983880000|2024-11-19 02:38:00|179569.9|179439.9|179564.3|179434.3|179572.9|179442.9|179554.9|179424.9|22
1731983890000|2024-11-19 02:38:10|179568|179438|179563.4|179433.4|179568|179438|179558.4|179428.4|11
1731983900000|2024-11-19 02:38:20|179571.1|179441.1|179575.4|179445.4|179582.3|179452.3|179571.1|179441.1|8
1731983910000|2024-11-19 02:38:30|179578.1|179448.1|179586.3|179456.3|179590|179460|179577.1|179447.1|15
1731983920000|2024-11-19 02:38:40|179585.4|179455.4|179571.2|179441.2|179585.4|179455.4|179568.9|179438.9|10
1731983930000|2024-11-19 02:38:50|179566.2|179436.2|179573.7|179443.7|179575|179445|179560.3|179430.3|18
1731983940000|2024-11-19 02:39:00|179578|179448|179568.3|179438.3|179584.9|179454.9|179568.3|179438.3|16
1731983950000|2024-11-19 02:39:10|179575.9|179445.9|179570.5|179440.5|179580.6|179450.6|179568.6|179438.6|23
1731983960000|2024-11-19 02:39:20|179574.8|179444.8|179568|179438|179577.6|179447.6|179562.1|179432.1|14
1731983970000|2024-11-19 02:39:30|179566.1|179436.1|179556.9|179426.9|179567.8|179437.8|179551.8|179421.8|11
1731983980000|2024-11-19 02:39:40|179549.5|179419.5|179553.5|179423.5|179554.9|179424.9|179546.4|179416.4|11
1731983990000|2024-11-19 02:39:50|179551.9|179421.9|179553.7|179423.7|179557.4|179427.4|179545.8|179415.8|27
1731984000000|2024-11-19 02:40:00|179553.4|179423.4|179567|179437|179571.6|179441.6|179553.4|179423.4|14
1731984010000|2024-11-19 02:40:10|179562|179432|179563|179433|179563|179433|179552|179422|5
1731984020000|2024-11-19 02:40:20|179566.7|179436.7|179568.1|179438.1|179572.5|179442.5|179561.4|179431.4|10
1731984030000|2024-11-19 02:40:30|179571.4|179441.4|179573.1|179443.1|179579.6|179449.6|179564.2|179434.2|10
1731984040000|2024-11-19 02:40:40|179563.4|179433.4|179573.7|179443.7|179577.4|179447.4|179563|179433|16
1731984050000|2024-11-19 02:40:50|179577.4|179447.4|179569.9|179439.9|179581|179451|179564.2|179434.2|20
1731984060000|2024-11-19 02:41:00|179565.2|179435.2|179573.2|179443.2|179578.6|179448.6|179556.3|179426.3|24
1731984070000|2024-11-19 02:41:10|179570.4|179440.4|179575.5|179445.5|179686.7|179445.5|179558.7|179418.3|19
1731984080000|2024-11-19 02:41:20|179569.2|179439.2|179559.3|179429.3|179572.2|179442.2|179557.2|179427.2|23
1731984090000|2024-11-19 02:41:30|179556.6|179426.6|179563|179433|179570.6|179440.6|179555.8|179425.8|9
1731984100000|2024-11-19 02:41:40|179560.8|179430.8|179552.1|179422.1|179560.8|179430.8|179552.1|179422.1|5
1731984110000|2024-11-19 02:41:50|179552.8|179422.8|179551.9|179421.9|179555.1|179425.1|179542.6|179412.6|19
1731984120000|2024-11-19 02:42:00|179552.6|179422.6|179571.7|179441.7|179575.2|179445.2|179552.6|179422.6|8
1731984130000|2024-11-19 02:42:10|179577.7|179447.7|179577.5|179447.5|179578.8|179448.8|179570.5|179440.5|31
1731984140000|2024-11-19 02:42:20|179578.3|179448.3|179572.3|179442.3|179580.8|179450.8|179571.3|179441.3|22
1731984150000|2024-11-19 02:42:30|179575.3|179445.3|179564.4|179434.4|179582|179452|179564.4|179434.4|11
1731984160000|2024-11-19 02:42:40|179564.2|179434.2|179564|179434|179576.1|179446.1|179558.1|179428.1|10
1731984170000|2024-11-19 02:42:50|179562.7|179432.7|179568.8|179438.8|179575.2|179445.2|179562.7|179432.7|13
1731984180000|2024-11-19 02:43:00|179571.9|179441.9|179571|179441|179585.5|179455.5|179571|179441|11
1731984190000|2024-11-19 02:43:10|179574.4|179444.4|179568.4|179438.4|179576.4|179446.4|179568.3|179438.3|16
1731984200000|2024-11-19 02:43:20|179571.4|179441.4|179576.4|179446.4|179578.4|179448.4|179568|179438|8
1731984210000|2024-11-19 02:43:30|179576.2|179446.2|179565|179435|179579.7|179449.7|179557.5|179427.5|20
1731984220000|2024-11-19 02:43:40|179562|179432|179565.8|179435.8|179572.3|179442.3|179562|179432|6
1731984230000|2024-11-19 02:43:50|179561.8|179431.8|179563.4|179433.4|179571.4|179441.4|179560.6|179430.6|6
1731984240000|2024-11-19 02:44:00|179563.1|179433.1|179563.1|179433.1|179563.1|179433.1|179563.1|179433.1|1
1731984250000|2024-11-19 02:44:10|179570.1|179440.1|179582.4|179452.4|179600.9|179470.9|179570.1|179440.1|13
1731984260000|2024-11-19 02:44:20|179582|179452|179585.1|179455.1|179587.7|179457.7|179579|179449|13
1731984270000|2024-11-19 02:44:30|179584.3|179454.3|179583.4|179453.4|179592.5|179462.5|179580.5|179450.5|13
1731984280000|2024-11-19 02:44:40|179588.7|179458.7|179607.1|179477.1|179607.1|179477.1|179586.4|179456.4|5
1731984290000|2024-11-19 02:44:50|179607.2|179477.2|179607.2|179477.2|179607.2|179477.2|179607.2|179477.2|1
1731984310000|2024-11-19 02:45:10|179607.4|179477.4|179594.3|179464.3|179607.4|179477.4|179594.3|179464.3|4
1731984320000|2024-11-19 02:45:20|179586.3|179456.3|179587.4|179457.4|179597.8|179467.8|179583.9|179453.9|13
1731984330000|2024-11-19 02:45:30|179587.2|179457.2|179603.4|179473.4|179603.4|179473.4|179587.2|179457.2|3
1731984340000|2024-11-19 02:45:40|179604.3|179474.3|179598|179468|179604.3|179474.3|179598|179468|3
1731984350000|2024-11-19 02:45:50|179596.1|179466.1|179592|179462|179596.1|179466.1|179592|179462|3
1731984360000|2024-11-19 02:46:00|179590.1|179460.1|179573.5|179443.5|179590.1|179460.1|179573.5|179443.5|11
1731984370000|2024-11-19 02:46:10|179571.9|179441.9|179568.2|179438.2|179577.7|179447.7|179532.1|179402.1|13
1731984380000|2024-11-19 02:46:20|179566.1|179436.1|179579.5|179449.5|179583.9|179453.9|179562.2|179432.2|9
1731984390000|2024-11-19 02:46:30|179575.5|179445.5|179570.2|179440.2|179575.5|179445.5|179569.3|179439.3|18
1731984400000|2024-11-19 02:46:40|179573.2|179443.2|179561.2|179431.2|179573.2|179443.2|179559.9|179429.9|12
1731984410000|2024-11-19 02:46:50|179562.9|179432.9|179557.5|179427.5|179562.9|179432.9|179554.2|179424.2|7
1731984420000|2024-11-19 02:47:00|179556.2|179426.2|179522.9|179392.9|179556.5|179426.5|179521.1|179391.1|14
1731984430000|2024-11-19 02:47:10|179528.2|179398.2|179526.6|179396.6|179548.2|179418.2|179524.2|179394.2|9
1731984440000|2024-11-19 02:47:20|179529.8|179399.8|179533.2|179403.2|179533.2|179403.2|179529.8|179399.8|2
1731984450000|2024-11-19 02:47:30|179533.1|179403.1|179533.1|179403.1|179533.1|179403.1|179533.1|179403.1|1
1731984460000|2024-11-19 02:47:40|179533.6|179403.6|179534.9|179404.9|179534.9|179404.9|179527.4|179397.4|5
1731984470000|2024-11-19 02:47:50|179538.3|179408.3|179531.1|179401.1|179538.3|179408.3|179530.4|179400.4|8
1731984480000|2024-11-19 02:48:00|179518.1|179388.1|179579.4|179449.4|179582.4|179452.4|179518.1|179388.1|15
1731984490000|2024-11-19 02:48:10|179578.9|179448.9|179580.1|179450.1|179586|179456|179574.7|179444.7|28
1731984500000|2024-11-19 02:48:20|179578.4|179448.4|179578.8|179448.8|179584.4|179454.4|179571.5|179441.5|30
1731984510000|2024-11-19 02:48:30|179569.5|179439.5|179574.9|179444.9|179580.9|179450.9|179569.5|179439.5|14
1731984520000|2024-11-19 02:48:40|179573.5|179443.5|179577.7|179447.7|179584.4|179454.4|179573.5|179443.5|15
1731984540000|2024-11-19 02:49:00|179584.4|179454.4|179578.8|179448.8|179584.4|179454.4|179569.3|179439.3|9
1731984550000|2024-11-19 02:49:10|179577.6|179447.6|179577.4|179447.4|179585.6|179455.6|179576.6|179446.6|7
1731984560000|2024-11-19 02:49:20|179583.9|179453.9|179565.2|179435.2|179583.9|179453.9|179563.8|179433.8|7
1731984570000|2024-11-19 02:49:30|179567.7|179437.7|179564.6|179434.6|179567.7|179437.7|179561.9|179431.9|5
1731984580000|2024-11-19 02:49:40|179555.6|179425.6|179567.5|179437.5|179567.5|179437.5|179548.7|179418.7|13
1731984590000|2024-11-19 02:49:50|179569.8|179439.8|179562.9|179432.9|179569.8|179439.8|179555.1|179425.1|11
1731984600000|2024-11-19 02:50:00|179569.9|179439.9|179568.2|179438.2|179575.1|179445.1|179562|179432|10
1731984610000|2024-11-19 02:50:10|179571.5|179441.5|179570.8|179440.8|179571.5|179441.5|179568.2|179438.2|4
1731984620000|2024-11-19 02:50:20|179570.6|179440.6|179570.3|179440.3|179574|179444|179570.3|179440.3|3
1731984630000|2024-11-19 02:50:30|179567.3|179437.3|179558.7|179428.7|179567.3|179437.3|179545.8|179415.8|11
1731984640000|2024-11-19 02:50:40|179562.7|179432.7|179560.9|179430.9|179562.7|179432.7|179554.4|179424.4|13
1731984650000|2024-11-19 02:50:50|179558.2|179428.2|179564.9|179434.9|179572|179442|179554.2|179424.2|26
1731984660000|2024-11-19 02:51:00|179565.9|179435.9|179579.7|179449.7|179579.7|179449.7|179565.9|179435.9|24
1731984670000|2024-11-19 02:51:10|179577.1|179447.1|179583.7|179453.7|179583.7|179453.7|179568.7|179438.7|13
1731984680000|2024-11-19 02:51:20|179578.3|179448.3|179578.2|179448.2|179579.9|179449.9|179566.9|179436.9|15
1731984700000|2024-11-19 02:51:40|179573.5|179443.5|179560.9|179430.9|179574.3|179444.3|179555.2|179425.2|24
1731984720000|2024-11-19 02:52:00|179561.3|179431.3|179554.4|179424.4|179561.3|179431.3|179553.6|179423.6|7
1731984730000|2024-11-19 02:52:10|179564.2|179434.2|179535.4|179405.4|179564.2|179434.2|179525.1|179395.1|9
1731984740000|2024-11-19 02:52:20|179531.1|179401.1|179527.3|179397.3|179534.1|179404.1|179522.3|179392.3|9
1731984750000|2024-11-19 02:52:30|179533.9|179403.9|179531.5|179401.5|179537.1|179407.1|179529.1|179399.1|5
1731984760000|2024-11-19 02:52:40|179529.7|179399.7|179526|179396|179529.7|179399.7|179526|179396|3
1731984780000|2024-11-19 02:53:00|179523.6|179393.6|179514.9|179384.9|179525.7|179395.7|179513.3|179383.3|5
1731984800000|2024-11-19 02:53:20|179515.7|179385.7|179513.4|179383.4|179515.7|179385.7|179513.4|179383.4|2
1731984810000|2024-11-19 02:53:30|179513.1|179383.1|179515.1|179385.1|179515.1|179385.1|179513.1|179383.1|2
1731984820000|2024-11-19 02:53:40|179515.3|179385.3|179515.3|179385.3|179515.3|179385.3|179515.3|179385.3|1
1731984840000|2024-11-19 02:54:00|179620.5|179287.2|179513|179383|179620.5|179384.3|179513|179287.2|5
1731984850000|2024-11-19 02:54:10|179515.6|179385.6|179515.7|179385.7|179515.7|179385.7|179515.6|179385.6|2
1731984870000|2024-11-19 02:54:30|179515.8|179385.8|179515.8|179385.8|179515.8|179385.8|179515.8|179385.8|1
1731984880000|2024-11-19 02:54:40|179515.5|179385.5|179512.5|179382.5|179515.5|179385.5|179512.5|179382.5|2
1731984890000|2024-11-19 02:54:50|179516.2|179386.2|179520|179390|179520|179390|179516.2|179386.2|2
1731984910000|2024-11-19 02:55:10|179519.6|179389.6|179572.9|179442.9|179577.7|179447.7|179519.6|179389.6|7
1731984920000|2024-11-19 02:55:20|179568.6|179438.6|179572.2|179442.2|179572.2|179442.2|179568.2|179438.2|4
1731984930000|2024-11-19 02:55:30|179570.9|179440.9|179578|179448|179587.7|179457.7|179567.1|179437.1|25
1731984940000|2024-11-19 02:55:40|179578.5|179448.5|179573.8|179443.8|179616.6|179452.2|179569.2|179388.7|36
1731984950000|2024-11-19 02:55:50|179570.1|179440.1|179564.1|179434.1|179571.8|179441.8|179564.1|179434.1|17
1731984960000|2024-11-19 02:56:00|179565.4|179435.4|179557.7|179427.7|179572.1|179442.1|179551.1|179421.1|16
1731984970000|2024-11-19 02:56:10|179560.2|179430.2|179566.2|179436.2|179566.2|179436.2|179554.3|179424.3|12
1731984980000|2024-11-19 02:56:20|179562.9|179432.9|179567|179437|179578.7|179448.7|179562.9|179432.9|21
1731984990000|2024-11-19 02:56:30|179564.9|179434.9|179560.1|179430.1|179567.1|179437.1|179554.5|179424.5|10
1731985000000|2024-11-19 02:56:40|179552.9|179422.9|179555.1|179425.1|179561.6|179431.6|179548.5|179418.5|15
1731985010000|2024-11-19 02:56:50|179557.9|179427.9|179564.5|179434.5|179564.5|179434.5|179556.3|179426.3|16
1731985020000|2024-11-19 02:57:00|179561.2|179431.2|179563.7|179433.7|179570.6|179440.6|179559.1|179429.1|18
1731985030000|2024-11-19 02:57:10|179567.7|179437.7|179523.4|179393.4|179568.3|179438.3|179516.4|179386.4|20
1731985040000|2024-11-19 02:57:20|179519.7|179389.7|179515.3|179385.3|179523|179393|179509.9|179379.9|15
1731985050000|2024-11-19 02:57:30|179513.9|179383.9|179518.3|179388.3|179520|179390|179513.9|179383.9|6
1731985060000|2024-11-19 02:57:40|179516.6|179386.6|179519.7|179389.7|179524.5|179394.5|179516.6|179386.6|12
1731985070000|2024-11-19 02:57:50|179524.1|179394.1|179528.4|179398.4|179537.2|179407.2|179524.1|179394.1|13
1731985080000|2024-11-19 02:58:00|179526.3|179396.3|179528.8|179398.8|179536.3|179406.3|179524.3|179394.3|14
1731985090000|2024-11-19 02:58:10|179520.5|179390.5|179532.4|179402.4|179532.4|179402.4|179520.5|179390.5|5
1731985100000|2024-11-19 02:58:20|179533|179403|179530.5|179400.5|179538.1|179408.1|179526.4|179396.4|11
1731985110000|2024-11-19 02:58:30|179528.6|179398.6|179527.5|179397.5|179534.2|179404.2|179521.7|179391.7|9
1731985120000|2024-11-19 02:58:40|179525.8|179395.8|179516.3|179386.3|179525.8|179395.8|179515.4|179385.4|7
1731985130000|2024-11-19 02:58:50|179516.4|179386.4|179516.4|179386.4|179516.4|179386.4|179516.4|179386.4|1
1731985140000|2024-11-19 02:59:00|179524.4|179394.4|179523.6|179393.6|179533|179403|179523.6|179393.6|6
1731985150000|2024-11-19 02:59:10|179523.2|179393.2|179520.4|179390.4|179526.2|179396.2|179520.4|179390.4|4
1731985160000|2024-11-19 02:59:20|179517.7|179387.7|179530.3|179400.3|179530.3|179400.3|179517.7|179387.7|6
1731985170000|2024-11-19 02:59:30|179532.4|179402.4|179533|179403|179540.6|179410.6|179532.4|179402.4|6
1731985180000|2024-11-19 02:59:40|179531.2|179401.2|179523.1|179393.1|179531.2|179401.2|179523.1|179393.1|3
1731985190000|2024-11-19 02:59:50|179520.7|179390.7|179520.6|179390.6|179523.7|179393.7|179517.3|179387.3|5
1731985200000|2024-11-19 03:00:00|179517.9|179387.9|179515.1|179385.1|179519.1|179389.1|179515.1|179385.1|4
1731985210000|2024-11-19 03:00:10|179514.4|179384.4|179514.4|179384.4|179514.4|179384.4|179514.4|179384.4|1
1731985220000|2024-11-19 03:00:20|179522.8|179392.8|179513.9|179383.9|179522.8|179392.8|179510.9|179380.9|5
1731985230000|2024-11-19 03:00:30|179516.6|179386.6|179516.6|179386.6|179516.6|179386.6|179516.6|179386.6|1
1731985240000|2024-11-19 03:00:40|179517.2|179387.2|179517.2|179387.2|179517.2|179387.2|179517.2|179387.2|1
1731985260000|2024-11-19 03:01:00|179513.9|179383.9|179514.4|179384.4|179514.4|179384.4|179508.8|179378.8|4
1731985270000|2024-11-19 03:01:10|179505.2|179375.2|179508.8|179378.8|179511.8|179381.8|179505.2|179375.2|6
1731985280000|2024-11-19 03:01:20|179508|179378|179509.6|179379.6|179509.6|179379.6|179508|179378|2
1731985300000|2024-11-19 03:01:40|179511.2|179381.2|179513.2|179383.2|179513.2|179383.2|179507.5|179377.5|3
1731985310000|2024-11-19 03:01:50|179509.2|179379.2|179506.1|179376.1|179509.2|179379.2|179502.9|179372.9|4
1731985320000|2024-11-19 03:02:00|179505.8|179375.8|179505.8|179375.8|179505.8|179375.8|179505.8|179375.8|1
1731985340000|2024-11-19 03:02:20|179511.5|179381.5|179511.2|179381.2|179512.1|179382.1|179511.2|179381.2|3
1731985350000|2024-11-19 03:02:30|179514.6|179384.6|179513.5|179383.5|179514.6|179384.6|179512.9|179382.9|3
1731985380000|2024-11-19 03:03:00|179517.9|179387.9|179509.1|179379.1|179517.9|179387.9|179506|179376|6
1731985390000|2024-11-19 03:03:10|179510.5|179380.5|179509.5|179379.5|179510.5|179380.5|179505.5|179375.5|3
1731985400000|2024-11-19 03:03:20|179509.3|179379.3|179504.3|179374.3|179509.3|179379.3|179504.3|179374.3|2
1731985410000|2024-11-19 03:03:30|179505.3|179375.3|179507.9|179377.9|179508.9|179378.9|179502.6|179372.6|4
1731985420000|2024-11-19 03:03:40|179505.6|179375.6|179508.3|179378.3|179508.3|179378.3|179495.1|179365.1|10
1731985430000|2024-11-19 03:03:50|179505.6|179375.6|179505.5|179375.5|179510|179380|179501.2|179371.2|12
1731985440000|2024-11-19 03:04:00|179509.2|179379.2|179512.6|179382.6|179515.9|179385.9|179504.9|179374.9|12
1731985450000|2024-11-19 03:04:10|179512.9|179382.9|179511|179381|179515.9|179385.9|179509.3|179379.3|8
1731985460000|2024-11-19 03:04:20|179508|179378|179506|179376|179511.3|179381.3|179505.6|179375.6|7
1731985470000|2024-11-19 03:04:30|179505|179375|179509|179379|179509.3|179379.3|179504.3|179374.3|7
1731985480000|2024-11-19 03:04:40|179506.3|179376.3|179512.9|179382.9|179512.9|179382.9|179503.5|179373.5|13
1731985490000|2024-11-19 03:04:50|179516.6|179386.6|179518.5|179388.5|179518.5|179388.5|179512.6|179382.6|11
1731985500000|2024-11-19 03:05:00|179514.5|179384.5|179514.7|179384.7|179517.2|179387.2|179513.5|179383.5|9
1731985510000|2024-11-19 03:05:10|179510.7|179380.7|179511|179381|179516|179386|179510.7|179380.7|5
1731985520000|2024-11-19 03:05:20|179510.8|179380.8|179513.5|179383.5|179513.5|179383.5|179510.8|179380.8|2
1731985530000|2024-11-19 03:05:30|179510.5|179380.5|179508.4|179378.4|179513.1|179383.1|179508.4|179378.4|5
1731985540000|2024-11-19 03:05:40|179508.1|179378.1|179504.6|179374.6|179508.1|179378.1|179502.6|179372.6|10
1731985550000|2024-11-19 03:05:50|179508.6|179378.6|179516.7|179386.7|179516.7|179386.7|179505|179375|7
1731985560000|2024-11-19 03:06:00|179510.7|179380.7|179511|179381|179511|179381|179508|179378|4
1731985570000|2024-11-19 03:06:10|179506.7|179376.7|179509.7|179379.7|179513|179383|179505.3|179375.3|10
1731985580000|2024-11-19 03:06:20|179513.7|179383.7|179516|179386|179516.2|179386.2|179510.7|179380.7|5
1731985590000|2024-11-19 03:06:30|179506.3|179376.3|179511.6|179381.6|179511.6|179381.6|179506.3|179376.3|3
1731985600000|2024-11-19 03:06:40|179513.5|179383.5|179516|179386|179516|179386|179513.5|179383.5|2
1731985610000|2024-11-19 03:06:50|179515.3|179385.3|179515.3|179385.3|179515.3|179385.3|179515.3|179385.3|1
1731985630000|2024-11-19 03:07:10|179608.4|179281.4|179515|179385|179608.4|179391|179515|179281.4|3
1731985650000|2024-11-19 03:07:30|179517.6|179387.6|179518|179388|179518|179388|179517.6|179387.6|2
1731985670000|2024-11-19 03:07:50|179519.3|179389.3|179515.6|179385.6|179525.6|179395.6|179512.6|179382.6|6
1731985690000|2024-11-19 03:08:10|179518.9|179388.9|179524|179394|179524|179394|179518.9|179388.9|2
1731985700000|2024-11-19 03:08:20|179521.3|179391.3|179521.3|179391.3|179521.6|179391.6|179521.3|179391.3|3
1731985730000|2024-11-19 03:08:50|179614.3|179287.3|179614.3|179287.3|179614.3|179287.3|179614.3|179287.3|1
1731985750000|2024-11-19 03:09:10|179515|179385|179514.1|179384.1|179515|179385|179514.1|179384.1|2
1731985760000|2024-11-19 03:09:20|179512.8|179382.8|179508.2|179378.2|179512.8|179382.8|179508.2|179378.2|2
1731985770000|2024-11-19 03:09:30|179507.6|179377.6|179512.9|179382.9|179515.5|179385.5|179507.6|179377.6|4
1731985800000|2024-11-19 03:10:00|179610|179283.1|179610|179283.1|179610|179283.1|179610|179283.1|1
1731985810000|2024-11-19 03:10:10|179611.8|179284.9|179611.8|179284.9|179611.8|179284.9|179611.8|179284.9|1
1731985820000|2024-11-19 03:10:20|179513.5|179383.5|179513.5|179383.5|179513.5|179383.5|179513.5|179383.5|1
1731985840000|2024-11-19 03:10:40|179517.5|179387.5|179520.2|179390.2|179520.2|179390.2|179517.5|179387.5|2
1731985850000|2024-11-19 03:10:50|179523.3|179393.3|179516.5|179386.5|179537|179407|179516.5|179386.5|6
1731985870000|2024-11-19 03:11:10|179515.5|179385.5|179515.5|179385.5|179515.5|179385.5|179515.5|179385.5|1
1731985880000|2024-11-19 03:11:20|179613.9|179287|179512.8|179382.8|179613.9|179382.8|179512.8|179287|2
1731985890000|2024-11-19 03:11:30|179514.2|179384.2|179514.2|179384.2|179514.2|179384.2|179514.2|179384.2|1
1731985910000|2024-11-19 03:11:50|179509.5|179379.5|179509.5|179379.5|179509.5|179379.5|179509.5|179379.5|1
1731985920000|2024-11-19 03:12:00|179511.2|179381.2|179511|179381|179511.2|179381.2|179504.3|179374.3|5
1731985930000|2024-11-19 03:12:10|179508|179378|179508|179378|179508|179378|179508|179378|1
1731985940000|2024-11-19 03:12:20|179504.8|179374.8|179504.9|179374.9|179508.3|179378.3|179504.8|179374.8|7
1731985950000|2024-11-19 03:12:30|179507.9|179377.9|179508.6|179378.6|179508.6|179378.6|179505.3|179375.3|9
1731985960000|2024-11-19 03:12:40|179506.6|179376.6|179503.5|179373.5|179508.3|179378.3|179501.9|179371.9|7
1731985970000|2024-11-19 03:12:50|179503.2|179373.2|179504.9|179374.9|179504.9|179374.9|179503.2|179373.2|2
1731985980000|2024-11-19 03:13:00|179506.2|179376.2|179511.2|179381.2|179511.2|179381.2|179506.2|179376.2|2
1731985990000|2024-11-19 03:13:10|179512.8|179382.8|179516.5|179386.5|179516.5|179386.5|179512.8|179382.8|2
1731986000000|2024-11-19 03:13:20|179512.2|179382.2|179509.1|179379.1|179512.2|179382.2|179509.1|179379.1|3
1731986010000|2024-11-19 03:13:30|179513.5|179383.5|179510.1|179380.1|179513.5|179383.5|179510.1|179380.1|2
1731986020000|2024-11-19 03:13:40|179511.1|179381.1|179511.1|179381.1|179511.1|179381.1|179511.1|179381.1|1
1731986030000|2024-11-19 03:13:50|179516.2|179386.2|179514.5|179384.5|179516.2|179386.2|179514.5|179384.5|2
1731986040000|2024-11-19 03:14:00|179512.8|179382.8|179506.8|179376.8|179512.8|179382.8|179506.8|179376.8|3
1731986050000|2024-11-19 03:14:10|179516.6|179386.6|179513.9|179383.9|179516.6|179386.6|179513.9|179383.9|2
1731986080000|2024-11-19 03:14:40|179618.1|179291.2|179506.3|179376.3|179618.1|179377|179506.3|179291.2|3
1731986090000|2024-11-19 03:14:50|179507.7|179377.7|179507.9|179377.9|179511.8|179381.8|179507.7|179377.7|5
1731986110000|2024-11-19 03:15:10|179503.6|179373.6|179507.9|179377.9|179510.6|179380.6|179500.9|179370.9|7
1731986120000|2024-11-19 03:15:20|179511.9|179381.9|179511.9|179381.9|179511.9|179381.9|179511.9|179381.9|1
1731986130000|2024-11-19 03:15:30|179513.5|179383.5|179511.8|179381.8|179513.5|179383.5|179511.8|179381.8|2
1731986140000|2024-11-19 03:15:40|179505.9|179375.9|179505.9|179375.9|179505.9|179375.9|179505.9|179375.9|1
1731986150000|2024-11-19 03:15:50|179504.6|179374.6|179507.2|179377.2|179509.9|179379.9|179500.1|179370.1|7
1731986160000|2024-11-19 03:16:00|179505.8|179375.8|179502.5|179372.5|179505.8|179375.8|179502.5|179372.5|2
1731986170000|2024-11-19 03:16:10|179496.9|179366.9|179387.8|179257.8|179496.9|179366.9|179387.4|179257.4|14
1731986180000|2024-11-19 03:16:20|179391.4|179261.4|179364.6|179234.6|179391.4|179261.4|179360.6|179230.6|11
1731986190000|2024-11-19 03:16:30|179360.9|179230.9|179360.6|179230.6|179377.9|179247.9|179360.6|179230.6|9
1731986200000|2024-11-19 03:16:40|179363.3|179233.3|179353.4|179223.4|179363.3|179233.3|179353.4|179223.4|5
1731986210000|2024-11-19 03:16:50|179356.4|179226.4|179360.8|179230.8|179364.1|179234.1|179355.4|179225.4|9
1731986220000|2024-11-19 03:17:00|179364.8|179234.8|179361.9|179231.9|179370.2|179240.2|179357.8|179227.8|8
1731986230000|2024-11-19 03:17:10|179365.9|179235.9|179363.1|179233.1|179365.9|179235.9|179360.1|179230.1|5
1731986240000|2024-11-19 03:17:20|179361.2|179231.2|179362.5|179232.5|179362.5|179232.5|179357.9|179227.9|3
1731986260000|2024-11-19 03:17:40|179359.2|179229.2|179358.7|179228.7|179366.4|179236.4|179355.4|179225.4|7
1731986270000|2024-11-19 03:17:50|179364|179234|179365.5|179235.5|179367.9|179237.9|179362.2|179232.2|4
1731986280000|2024-11-19 03:18:00|179368.5|179238.5|179356.3|179226.3|179368.5|179238.5|179356.3|179226.3|3
1731986290000|2024-11-19 03:18:10|179356|179226|179356|179226|179356|179226|179356|179226|1
1731986300000|2024-11-19 03:18:20|179357|179227|179357.6|179227.6|179357.6|179227.6|179356|179226|3
1731986310000|2024-11-19 03:18:30|179356.3|179226.3|179353.7|179223.7|179356.3|179226.3|179353.7|179223.7|3
1731986320000|2024-11-19 03:18:40|179359.6|179229.6|179358|179228|179361.7|179231.7|179356|179226|6
1731986330000|2024-11-19 03:18:50|179355.7|179225.7|179353.9|179223.9|179355.7|179225.7|179353.9|179223.9|2
1731986340000|2024-11-19 03:19:00|179354.5|179224.5|179354.5|179224.5|179354.5|179224.5|179354.5|179224.5|1
1731986350000|2024-11-19 03:19:10|179355.7|179225.7|179352.3|179222.3|179357.7|179227.7|179352.3|179222.3|4
1731986360000|2024-11-19 03:19:20|179355.6|179225.6|179359.4|179229.4|179359.4|179229.4|179352.3|179222.3|6
1731986370000|2024-11-19 03:19:30|179354.4|179224.4|179359.7|179229.7|179359.7|179229.7|179354|179224|8
1731986380000|2024-11-19 03:19:40|179358.4|179228.4|179364.1|179234.1|179374.8|179244.8|179357.4|179227.4|9
1731986390000|2024-11-19 03:19:50|179366.8|179236.8|179366.1|179236.1|179367.1|179237.1|179362.8|179232.8|5
1731986400000|2024-11-19 03:20:00|179370.9|179240.9|179387.1|179257.1|179404.3|179274.3|179366.6|179236.6|11
1731986410000|2024-11-19 03:20:10|179391.8|179261.8|179390.1|179260.1|179391.8|179261.8|179386.4|179256.4|8
1731986420000|2024-11-19 03:20:20|179393.1|179263.1|179388.7|179258.7|179398.4|179268.4|179387.1|179257.1|14
1731986430000|2024-11-19 03:20:30|179391.4|179261.4|179394.6|179264.6|179395.9|179265.9|179386.3|179256.3|20
1731986440000|2024-11-19 03:20:40|179392.6|179262.6|179399.5|179269.5|179399.5|179269.5|179387.9|179257.9|15
1731986450000|2024-11-19 03:20:50|179403.1|179273.1|179389.2|179259.2|179409.6|179279.6|179389.2|179259.2|12
1731986460000|2024-11-19 03:21:00|179392.2|179262.2|179385.3|179255.3|179392.2|179262.2|179382.7|179252.7|7
1731986470000|2024-11-19 03:21:10|179388.6|179258.6|179384.9|179254.9|179388.6|179258.6|179381.3|179251.3|7
1731986480000|2024-11-19 03:21:20|179380.2|179250.2|179380.4|179250.4|179385.9|179255.9|179370.6|179240.6|10
1731986490000|2024-11-19 03:21:30|179376.1|179246.1|179380.4|179250.4|179380.4|179250.4|179376.1|179246.1|2
1731986500000|2024-11-19 03:21:40|179377.4|179247.4|179376.1|179246.1|179377.4|179247.4|179376.1|179246.1|2
1731986510000|2024-11-19 03:21:50|179373.3|179243.3|179358.3|179228.3|179373.3|179243.3|179353.8|179223.8|6
1731986520000|2024-11-19 03:22:00|179362.3|179232.3|179360|179230|179365|179235|179360|179230|4
1731986530000|2024-11-19 03:22:10|179367|179237|179360.7|179230.7|179367|179237|179358|179228|6
1731986540000|2024-11-19 03:22:20|179362.4|179232.4|179362.4|179232.4|179362.4|179232.4|179362.4|179232.4|1
1731986570000|2024-11-19 03:22:50|179366.7|179236.7|179399.8|179269.8|179413.3|179283.3|179366.7|179236.7|13
1731986580000|2024-11-19 03:23:00|179406.8|179276.8|179407.8|179277.8|179408.6|179278.6|179400.1|179270.1|10
1731986590000|2024-11-19 03:23:10|179404.3|179274.3|179395.7|179265.7|179405|179275|179391.3|179261.3|12
1731986600000|2024-11-19 03:23:20|179399|179269|179395.1|179265.1|179399|179269|179393.3|179263.3|4
1731986610000|2024-11-19 03:23:30|179392.4|179262.4|179406.1|179276.1|179409.1|179279.1|179392.4|179262.4|7
1731986620000|2024-11-19 03:23:40|179410.1|179280.1|179400.7|179270.7|179415.9|179285.9|179400.7|179270.7|7
1731986630000|2024-11-19 03:23:50|179393.7|179263.7|179388.5|179258.5|179393.7|179263.7|179388.5|179258.5|2
1731986640000|2024-11-19 03:24:00|179390.5|179260.5|179389.2|179259.2|179390.5|179260.5|179389.2|179259.2|2
1731986650000|2024-11-19 03:24:10|179387.3|179257.3|179372.6|179242.6|179387.3|179257.3|179372.6|179242.6|3
1731986660000|2024-11-19 03:24:20|179376.3|179246.3|179389.5|179259.5|179389.5|179259.5|179374.6|179244.6|9
1731986670000|2024-11-19 03:24:30|179383.2|179253.2|179398.6|179268.6|179398.6|179268.6|179383.2|179253.2|4
1731986690000|2024-11-19 03:24:50|179392.2|179262.2|179394.8|179264.8|179395.5|179265.5|179391.8|179261.8|5
1731986700000|2024-11-19 03:25:00|179397.5|179267.5|179412.6|179282.6|179425.7|179295.7|179388.9|179258.9|13
1731986710000|2024-11-19 03:25:10|179418.6|179288.6|179403.7|179273.7|179418.6|179288.6|179403.4|179273.4|12
1731986720000|2024-11-19 03:25:20|179399.8|179269.8|179409.9|179279.9|179415.2|179285.2|179389.7|179259.7|18
1731986730000|2024-11-19 03:25:30|179405.5|179275.5|179409.5|179279.5|179416.7|179286.7|179402.5|179272.5|14
1731986740000|2024-11-19 03:25:40|179403.1|179273.1|179391.5|179261.5|179403.1|179273.1|179388.5|179258.5|6
1731986750000|2024-11-19 03:25:50|179392.8|179262.8|179399|179269|179404.8|179274.8|179390.6|179260.6|10
1731986760000|2024-11-19 03:26:00|179395|179265|179395.5|179265.5|179395.5|179265.5|179392.9|179262.9|3
1731986770000|2024-11-19 03:26:10|179397.7|179267.7|179406|179276|179412.2|179282.2|179397.7|179267.7|10
1731986780000|2024-11-19 03:26:20|179401.7|179271.7|179391.3|179261.3|179401.7|179271.7|179391.3|179261.3|9
1731986790000|2024-11-19 03:26:30|179392.1|179262.1|179397.2|179267.2|179401.2|179271.2|179389.4|179259.4|7
1731986800000|2024-11-19 03:26:40|179400.8|179270.8|179399.5|179269.5|179400.8|179270.8|179399.5|179269.5|2
1731986810000|2024-11-19 03:26:50|179401.4|179271.4|179407.4|179277.4|179429.6|179299.6|179401.4|179271.4|14
1731986820000|2024-11-19 03:27:00|179403.4|179273.4|179390.3|179260.3|179403.4|179273.4|179387.1|179257.1|9
1731986850000|2024-11-19 03:27:30|179394.9|179264.9|179394.9|179264.9|179394.9|179264.9|179394.9|179264.9|1
1731986860000|2024-11-19 03:27:40|179392.2|179262.2|179387.5|179257.5|179395.6|179265.6|179387.5|179257.5|6
1731986870000|2024-11-19 03:27:50|179385.9|179255.9|179373.4|179243.4|179385.9|179255.9|179365.7|179235.7|13
1731986880000|2024-11-19 03:28:00|179373.5|179243.5|179373.5|179243.5|179373.5|179243.5|179373.5|179243.5|1
1731986890000|2024-11-19 03:28:10|179370.9|179240.9|179367.1|179237.1|179370.9|179240.9|179367.1|179237.1|4
1731986900000|2024-11-19 03:28:20|179370.4|179240.4|179373.8|179243.8|179388.6|179258.6|179368.4|179238.4|6
1731986910000|2024-11-19 03:28:30|179367.3|179237.3|179367.3|179237.3|179367.3|179237.3|179367.3|179237.3|1
1731986920000|2024-11-19 03:28:40|179369.1|179239.1|179382.9|179252.9|179382.9|179252.9|179369.1|179239.1|3
1731986930000|2024-11-19 03:28:50|179390.5|179260.5|179386.6|179256.6|179390.5|179260.5|179386.6|179256.6|2
1731986940000|2024-11-19 03:29:00|179382.2|179252.2|179388|179258|179389.3|179259.3|179382.2|179252.2|5
1731986950000|2024-11-19 03:29:10|179390.7|179260.7|179384.8|179254.8|179390.7|179260.7|179384.8|179254.8|4
1731986960000|2024-11-19 03:29:20|179366|179236|179365.8|179235.8|179370.5|179240.5|179365.8|179235.8|5
1731986970000|2024-11-19 03:29:30|179368.8|179238.8|179368.8|179238.8|179368.8|179238.8|179368.8|179238.8|1
1731986980000|2024-11-19 03:29:40|179365.5|179235.5|179377|179247|179383.9|179253.9|179365.5|179235.5|8
1731987000000|2024-11-19 03:30:00|179380.3|179250.3|179384.7|179254.7|179387.7|179257.7|179380.3|179250.3|4
1731987010000|2024-11-19 03:30:10|179382|179252|179367.8|179237.8|179382|179252|179362.5|179232.5|12
1731987020000|2024-11-19 03:30:20|179370.3|179240.3|179373.6|179243.6|179373.6|179243.6|179370.3|179240.3|3
1731987030000|2024-11-19 03:30:30|179371.9|179241.9|179370.7|179240.7|179371.9|179241.9|179363.6|179233.6|6
1731987040000|2024-11-19 03:30:40|179366.8|179236.8|179354|179224|179366.8|179236.8|179354|179224|3
1731987050000|2024-11-19 03:30:50|179358|179228|179355.6|179225.6|179358.6|179228.6|179354.6|179224.6|5
1731987060000|2024-11-19 03:31:00|179356|179226|179356|179226|179356|179226|179356|179226|1
1731987070000|2024-11-19 03:31:10|179355.6|179225.6|179357|179227|179357|179227|179355.6|179225.6|2
1731987080000|2024-11-19 03:31:20|179360|179230|179357|179227|179360|179230|179357|179227|2
1731987090000|2024-11-19 03:31:30|179355.6|179225.6|179353|179223|179360.6|179230.6|179353|179223|5
1731987100000|2024-11-19 03:31:40|179352.5|179222.5|179356.8|179226.8|179364.2|179234.2|179352.5|179222.5|5
1731987110000|2024-11-19 03:31:50|179358.7|179228.7|179353.7|179223.7|179358.7|179228.7|179353.7|179223.7|2
1731987120000|2024-11-19 03:32:00|179358.7|179228.7|179357.3|179227.3|179358.7|179228.7|179351.4|179221.4|5
1731987130000|2024-11-19 03:32:10|179359.3|179229.3|179358.3|179228.3|179359.3|179229.3|179355.6|179225.6|4
1731987150000|2024-11-19 03:32:30|179351.6|179221.6|179389.7|179259.7|179389.7|179259.7|179351.6|179221.6|6
1731987160000|2024-11-19 03:32:40|179392.4|179262.4|179389|179259|179392.4|179262.4|179383.4|179253.4|6
1731987170000|2024-11-19 03:32:50|179383|179253|179387.9|179257.9|179388.9|179258.9|179382|179252|12
1731987180000|2024-11-19 03:33:00|179387.1|179257.1|179386.2|179256.2|179391.9|179261.9|179380.9|179250.9|10
1731987190000|2024-11-19 03:33:10|179380.9|179250.9|179379.9|179249.9|179384.2|179254.2|179379.9|179249.9|3
1731987200000|2024-11-19 03:33:20|179380.9|179250.9|179382.5|179252.5|179384.8|179254.8|179377.5|179247.5|11
1731987210000|2024-11-19 03:33:30|179384.5|179254.5|179384.5|179254.5|179384.5|179254.5|179384.5|179254.5|1
1731987220000|2024-11-19 03:33:40|179382.9|179252.9|179385.9|179255.9|179390.2|179260.2|179382.9|179252.9|6
1731987230000|2024-11-19 03:33:50|179384.6|179254.6|179385.7|179255.7|179387.6|179257.6|179384.6|179254.6|3
1731987240000|2024-11-19 03:34:00|179391|179261|179391|179261|179391|179261|179388|179258|3
1731987250000|2024-11-19 03:34:10|179393.2|179263.2|179390.7|179260.7|179393.2|179263.2|179387.7|179257.7|4
1731987260000|2024-11-19 03:34:20|179387|179257|179388|179258|179391|179261|179387|179257|3
1731987270000|2024-11-19 03:34:30|179386.2|179256.2|179385.2|179255.2|179386.2|179256.2|179380.9|179250.9|9
1731987280000|2024-11-19 03:34:40|179384.7|179254.7|179385.4|179255.4|179393.5|179263.5|179381.3|179251.3|15
1731987290000|2024-11-19 03:34:50|179382.4|179252.4|179384.4|179254.4|179386.7|179256.7|179382.4|179252.4|6
1731987300000|2024-11-19 03:35:00|179391.7|179261.7|179391.2|179261.2|179392.4|179262.4|179384.7|179254.7|10
1731987310000|2024-11-19 03:35:10|179385.5|179255.5|179383.9|179253.9|179387.6|179257.6|179382.9|179252.9|4
1731987320000|2024-11-19 03:35:20|179387.2|179257.2|179389.3|179259.3|179394.6|179264.6|179387.2|179257.2|4
1731987330000|2024-11-19 03:35:30|179387.6|179257.6|179394.1|179264.1|179403.4|179273.4|179386|179256|6
1731987340000|2024-11-19 03:35:40|179389.1|179259.1|179394.5|179264.5|179394.5|179264.5|179389.1|179259.1|5
1731987350000|2024-11-19 03:35:50|179398.2|179268.2|179392.1|179262.1|179398.2|179268.2|179392.1|179262.1|3
1731987360000|2024-11-19 03:36:00|179394.8|179264.8|179395.7|179265.7|179398.8|179268.8|179391.5|179261.5|5
1731987370000|2024-11-19 03:36:10|179395.4|179265.4|179395|179265|179398.3|179268.3|179395|179265|4
1731987380000|2024-11-19 03:36:20|179392.3|179262.3|179392.3|179262.3|179392.3|179262.3|179392.3|179262.3|1
1731987390000|2024-11-19 03:36:30|179396.7|179266.7|179396.7|179266.7|179396.7|179266.7|179396.7|179266.7|1
1731987400000|2024-11-19 03:36:40|179400.4|179270.4|179389.1|179259.1|179404.5|179274.5|179389.1|179259.1|7
1731987410000|2024-11-19 03:36:50|179387.4|179257.4|179390.6|179260.6|179391|179261|179387.4|179257.4|6
1731987430000|2024-11-19 03:37:10|179393.6|179263.6|179395.5|179265.5|179395.5|179265.5|179389.3|179259.3|5
1731987440000|2024-11-19 03:37:20|179402.5|179272.5|179410.6|179280.6|179432|179302|179399.8|179269.8|12
1731987450000|2024-11-19 03:37:30|179410.9|179280.9|179399.5|179269.5|179419.4|179289.4|179396.5|179266.5|26
1731987460000|2024-11-19 03:37:40|179402.5|179272.5|179400.2|179270.2|179402.5|179272.5|179395.2|179265.2|4
1731987470000|2024-11-19 03:37:50|179403.2|179273.2|179403.8|179273.8|179405.8|179275.8|179399.4|179269.4|12
1731987480000|2024-11-19 03:38:00|179409.3|179279.3|179437|179307|179443.5|179313.5|179409.3|179279.3|19
1731987490000|2024-11-19 03:38:10|179433.3|179303.3|179426.5|179296.5|179435.9|179305.9|179426.5|179296.5|14
1731987500000|2024-11-19 03:38:20|179408.6|179278.6|179394.3|179264.3|179408.6|179278.6|179390.9|179260.9|9
1731987510000|2024-11-19 03:38:30|179396|179266|179407.3|179277.3|179407.3|179277.3|179396|179266|5
1731987520000|2024-11-19 03:38:40|179409.4|179279.4|179398|179268|179409.4|179279.4|179398|179268|9
1731987530000|2024-11-19 03:38:50|179393.3|179263.3|179393.4|179263.4|179397.6|179267.6|179387.2|179257.2|8
1731987540000|2024-11-19 03:39:00|179400.3|179270.3|179392.1|179262.1|179400.3|179270.3|179389.4|179259.4|11
1731987550000|2024-11-19 03:39:10|179394|179264|179426.2|179296.2|179428|179298|179394|179264|13
1731987560000|2024-11-19 03:39:20|179427.9|179297.9|179426.2|179296.2|179431.3|179301.3|179424.9|179294.9|14
1731987570000|2024-11-19 03:39:30|179430.9|179300.9|179430.9|179300.9|179430.9|179300.9|179430.9|179300.9|1
1731987580000|2024-11-19 03:39:40|179447.3|179246.5|179445.4|179227.9|179447.3|179246.5|179442.7|179227.9|5
1731987590000|2024-11-19 03:39:50|179442|179224.6|179375.9|179245.9|179442|179245.9|179372.6|179224.6|3
1731987610000|2024-11-19 03:40:10|179377.6|179247.6|179377.6|179247.6|179377.6|179247.6|179377.6|179247.6|1
1731987620000|2024-11-19 03:40:20|179375.8|179245.8|179375.8|179245.8|179375.8|179245.8|179375.8|179245.8|1
1731987630000|2024-11-19 03:40:30|179370|179240|179370|179240|179370|179240|179370|179240|1
1731987640000|2024-11-19 03:40:40|179371.8|179241.8|179374.4|179244.4|179374.5|179244.5|179371.8|179241.8|4
1731987650000|2024-11-19 03:40:50|179372.6|179242.6|179373.6|179243.6|179373.6|179243.6|179371.9|179241.9|3
1731987660000|2024-11-19 03:41:00|179375.6|179245.6|179445.5|179227.5|179445.5|179249.8|179375.6|179225.4|5
1731987670000|2024-11-19 03:41:10|179438.2|179225.3|179355.8|179225.8|179444.8|179227.4|179352.4|179222.4|6
1731987680000|2024-11-19 03:41:20|179354.4|179224.4|179357.1|179227.1|179357.1|179227.1|179354.4|179224.4|2
1731987690000|2024-11-19 03:41:30|179356.5|179226.5|179357.5|179227.5|179365.8|179235.8|179356.5|179226.5|3
1731987700000|2024-11-19 03:41:40|179353.5|179223.5|179355.8|179225.8|179355.8|179225.8|179353.5|179223.5|2
1731987720000|2024-11-19 03:42:00|179362.5|179232.5|179360.4|179230.4|179362.5|179232.5|179359.1|179229.1|4
1731987730000|2024-11-19 03:42:10|179357.4|179227.4|179360.4|179230.4|179363.4|179233.4|179356.4|179226.4|5
1731987740000|2024-11-19 03:42:20|179357.8|179227.8|179358.1|179228.1|179360.4|179230.4|179357.8|179227.8|3
1731987750000|2024-11-19 03:42:30|179356.5|179226.5|179356.5|179226.5|179356.5|179226.5|179356.5|179226.5|1
1731987760000|2024-11-19 03:42:40|179358.5|179228.5|179358.5|179228.5|179358.5|179228.5|179358.5|179228.5|1
1731987770000|2024-11-19 03:42:50|179362.5|179232.5|179356.8|179226.8|179362.5|179232.5|179356.8|179226.8|5
1731987780000|2024-11-19 03:43:00|179360.8|179230.8|179357.2|179227.2|179360.8|179230.8|179355.2|179225.2|6
1731987800000|2024-11-19 03:43:20|179353.5|179223.5|179354.4|179224.4|179355.4|179225.4|179350.8|179220.8|12
1731987820000|2024-11-19 03:43:40|179356.1|179226.1|179354.1|179224.1|179357.8|179227.8|179351.8|179221.8|4
1731987830000|2024-11-19 03:43:50|179355.8|179225.8|179355.8|179225.8|179355.8|179225.8|179355.8|179225.8|1
1731987840000|2024-11-19 03:44:00|179356.8|179226.8|179357.4|179227.4|179360.8|179230.8|179356.8|179226.8|3
1731987850000|2024-11-19 03:44:10|179354.8|179224.8|179352.4|179222.4|179356.1|179226.1|179352.4|179222.4|4
1731987880000|2024-11-19 03:44:40|179349.4|179219.4|179351.8|179221.8|179352.8|179222.8|179349.4|179219.4|4
1731987900000|2024-11-19 03:45:00|179362.4|179232.4|179352.8|179222.8|179362.4|179232.4|179350.1|179220.1|4
1731987910000|2024-11-19 03:45:10|179350.1|179220.1|179355.1|179225.1|179358.4|179228.4|179350.1|179220.1|6
1731987920000|2024-11-19 03:45:20|179350.4|179220.4|179350.3|179220.3|179354.3|179224.3|179348.7|179218.7|7
1731987930000|2024-11-19 03:45:30|179352.3|179222.3|179350.3|179220.3|179353|179223|179349|179219|4
1731987940000|2024-11-19 03:45:40|179352.3|179222.3|179351.6|179221.6|179352.3|179222.3|179348.3|179218.3|3
1731987950000|2024-11-19 03:45:50|179348.6|179218.6|179350.3|179220.3|179353.9|179223.9|179346.9|179216.9|8
1731987960000|2024-11-19 03:46:00|179353.3|179223.3|179352.6|179222.6|179360.9|179230.9|179352.6|179222.6|4
1731987970000|2024-11-19 03:46:10|179356.6|179226.6|179355.7|179225.7|179404.1|179235|179355.7|179203.2|4
1731987980000|2024-11-19 03:46:20|179352.7|179222.7|179353.3|179223.3|179357.3|179227.3|179350.3|179220.3|9
1731987990000|2024-11-19 03:46:30|179354.9|179224.9|179356.6|179226.6|179403.7|179226.6|179354.9|179202.1|5
1731988000000|2024-11-19 03:46:40|179360.3|179230.3|179358.6|179228.6|179360.6|179230.6|179357.3|179227.3|4
1731988010000|2024-11-19 03:46:50|179353.9|179223.9|179357.5|179227.5|179357.5|179227.5|179353.9|179223.9|2
1731988020000|2024-11-19 03:47:00|179356.8|179226.8|179355.9|179225.9|179360.2|179230.2|179355.9|179225.9|4
1731988030000|2024-11-19 03:47:10|179354.1|179224.1|179351.1|179221.1|179354.1|179224.1|179351.1|179221.1|2
1731988040000|2024-11-19 03:47:20|179352.1|179222.1|179354.8|179224.8|179358.1|179228.1|179352.1|179222.1|7
1731988050000|2024-11-19 03:47:30|179351.5|179221.5|179354.2|179224.2|179354.2|179224.2|179350.8|179220.8|7
1731988060000|2024-11-19 03:47:40|179354.8|179224.8|179354.8|179224.8|179354.8|179224.8|179354.8|179224.8|1
1731988070000|2024-11-19 03:47:50|179355.8|179225.8|179355.8|179225.8|179355.8|179225.8|179355.8|179225.8|1
1731988080000|2024-11-19 03:48:00|179353.2|179223.2|179353.2|179223.2|179353.2|179223.2|179353.2|179223.2|1
1731988090000|2024-11-19 03:48:10|179357.2|179227.2|179350.7|179220.7|179360.8|179230.8|179350.1|179220.1|8
1731988110000|2024-11-19 03:48:30|179351.1|179221.1|179353.1|179223.1|179353.1|179223.1|179351.1|179221.1|2
1731988120000|2024-11-19 03:48:40|179349.7|179219.7|179350.4|179220.4|179353.4|179223.4|179349.7|179219.7|4
1731988130000|2024-11-19 03:48:50|179352.7|179222.7|179354.9|179224.9|179355.2|179225.2|179349.4|179219.4|8
1731988140000|2024-11-19 03:49:00|179352.2|179222.2|179353.2|179223.2|179355.2|179225.2|179352.2|179222.2|4
1731988150000|2024-11-19 03:49:10|179353.3|179223.3|179350.9|179220.9|179353.9|179223.9|179349.6|179219.6|8
1731988160000|2024-11-19 03:49:20|179350.6|179220.6|179352.2|179222.2|179355.6|179225.6|179350.6|179220.6|4
1731988170000|2024-11-19 03:49:30|179355.6|179225.6|179355.6|179225.6|179355.6|179225.6|179355.6|179225.6|1
1731988180000|2024-11-19 03:49:40|179352.2|179222.2|179360.6|179230.6|179363.3|179233.3|179352.2|179222.2|3
1731988190000|2024-11-19 03:49:50|179357.9|179227.9|179354.6|179224.6|179360.9|179230.9|179354.6|179224.6|3
1731988200000|2024-11-19 03:50:00|179352.8|179222.8|179350.2|179220.2|179353.2|179223.2|179349.5|179219.5|4
1731988210000|2024-11-19 03:50:10|179350.5|179220.5|179355.9|179225.9|179355.9|179225.9|179349.9|179219.9|3
1731988220000|2024-11-19 03:50:20|179356.2|179226.2|179358.5|179228.5|179358.5|179228.5|179354.5|179224.5|4
1731988230000|2024-11-19 03:50:30|179355.9|179225.9|179357.2|179227.2|179359.2|179229.2|179354.2|179224.2|6
1731988240000|2024-11-19 03:50:40|179353.2|179223.2|179353.2|179223.2|179353.2|179223.2|179353.2|179223.2|1
1731988250000|2024-11-19 03:50:50|179356.2|179226.2|179353.2|179223.2|179356.2|179226.2|179353.2|179223.2|2
1731988260000|2024-11-19 03:51:00|179356.5|179226.5|179356.5|179226.5|179356.5|179226.5|179356.5|179226.5|1
1731988280000|2024-11-19 03:51:20|179352.5|179222.5|179353.2|179223.2|179356.2|179226.2|179352.5|179222.5|3
1731988290000|2024-11-19 03:51:30|179355.9|179225.9|179356.2|179226.2|179356.2|179226.2|179352.5|179222.5|5
1731988300000|2024-11-19 03:51:40|179351.9|179221.9|179351.9|179221.9|179351.9|179221.9|179351.9|179221.9|1
1731988320000|2024-11-19 03:52:00|179352.5|179222.5|179355.9|179225.9|179356.2|179226.2|179352.2|179222.2|4
1731988330000|2024-11-19 03:52:10|179358.5|179228.5|179356.5|179226.5|179358.5|179228.5|179353.5|179223.5|5
1731988340000|2024-11-19 03:52:20|179356.2|179226.2|179351.5|179221.5|179356.2|179226.2|179351.5|179221.5|2
1731988350000|2024-11-19 03:52:30|179355.2|179225.2|179355.2|179225.2|179355.2|179225.2|179351.9|179221.9|3
1731988360000|2024-11-19 03:52:40|179352.5|179222.5|179352.5|179222.5|179352.5|179222.5|179352.5|179222.5|1
1731988370000|2024-11-19 03:52:50|179356.2|179226.2|179352.9|179222.9|179356.2|179226.2|179352.9|179222.9|4
1731988380000|2024-11-19 03:53:00|179355.9|179225.9|179352.9|179222.9|179356.5|179226.5|179352.9|179222.9|4
1731988390000|2024-11-19 03:53:10|179356.2|179226.2|179352.9|179222.9|179356.2|179226.2|179352.9|179222.9|2
1731988400000|2024-11-19 03:53:20|179355.7|179225.7|179353.2|179223.2|179356.2|179226.2|179353.2|179223.2|3
1731988410000|2024-11-19 03:53:30|179356.9|179226.9|179353.2|179223.2|179356.9|179226.9|179353.2|179223.2|2
1731988420000|2024-11-19 03:53:40|179356.2|179226.2|179352.9|179222.9|179356.2|179226.2|179352.9|179222.9|2
1731988430000|2024-11-19 03:53:50|179357.6|179227.6|179354.9|179224.9|179357.6|179227.6|179354.9|179224.9|2
1731988440000|2024-11-19 03:54:00|179356.9|179226.9|179353.2|179223.2|179356.9|179226.9|179352.9|179222.9|3
1731988470000|2024-11-19 03:54:30|179357.6|179227.6|179354.9|179224.9|179357.6|179227.6|179354.9|179224.9|2
1731988480000|2024-11-19 03:54:40|179358.6|179228.6|179352.9|179222.9|179358.6|179228.6|179352.2|179222.2|5
1731988490000|2024-11-19 03:54:50|179356.6|179226.6|179351.6|179221.6|179356.9|179226.9|179350.2|179220.2|6
1731988500000|2024-11-19 03:55:00|179352.2|179222.2|179350.3|179220.3|179359.5|179229.5|179348|179218|7
1731988510000|2024-11-19 03:55:10|179354.7|179224.7|179351.3|179221.3|179354.7|179224.7|179351.3|179221.3|4
1731988520000|2024-11-19 03:55:20|179354.7|179224.7|179356|179226|179356|179226|179351.3|179221.3|5
1731988530000|2024-11-19 03:55:30|179355|179225|179351.3|179221.3|179355|179225|179351|179221|4
1731988540000|2024-11-19 03:55:40|179354.3|179224.3|179350.7|179220.7|179354.3|179224.3|179350.7|179220.7|2
1731988560000|2024-11-19 03:56:00|179354.7|179224.7|179354.1|179224.1|179354.7|179224.7|179351.3|179221.3|6
1731988570000|2024-11-19 03:56:10|179351.4|179221.4|179352.1|179222.1|179355.1|179225.1|179351.4|179221.4|3
1731988580000|2024-11-19 03:56:20|179356.8|179226.8|179356.8|179226.8|179357.4|179227.4|179352.8|179222.8|7
1731988590000|2024-11-19 03:56:30|179352.4|179222.4|179349.7|179219.7|179356.1|179226.1|179349.7|179219.7|4
1731988630000|2024-11-19 03:57:10|179353.4|179223.4|179350.4|179220.4|179353.4|179223.4|179350.4|179220.4|2
1731988650000|2024-11-19 03:57:30|179347.1|179217.1|179348.4|179218.4|179348.4|179218.4|179347.1|179217.1|2
1731988660000|2024-11-19 03:57:40|179338.7|179208.7|179344.6|179214.6|179344.6|179214.6|179338.7|179208.7|3
1731988670000|2024-11-19 03:57:50|179338.2|179208.2|179296.3|179166.3|179346.7|179216.7|179294.6|179164.6|14
1731988680000|2024-11-19 03:58:00|179298.1|179168.1|179225.7|179095.7|179298.1|179168.1|179212.5|179058.5|17
1731988690000|2024-11-19 03:58:10|179281.4|179057.2|179222.8|179092.8|179281.4|179092.8|179218.8|179051.9|18
1731988700000|2024-11-19 03:58:20|179208.4|179078.4|179212.6|179082.6|179214|179084|179208.4|179078.4|7
1731988740000|2024-11-19 03:59:00|179216.6|179086.6|179216.6|179086.6|179216.6|179086.6|179216.6|179086.6|1
1731988750000|2024-11-19 03:59:10|179220.5|179090.5|179214.4|179084.4|179275.4|179097.7|179211.6|179066|11
1731988760000|2024-11-19 03:59:20|179211.4|179081.4|179214.1|179084.1|179214.1|179084.1|179211.1|179081.1|6
1731988770000|2024-11-19 03:59:30|179211.1|179081.1|179213.1|179083.1|179214.8|179084.8|179210.4|179080.4|9
1731988780000|2024-11-19 03:59:40|179212.5|179082.5|179212.5|179082.5|179212.5|179082.5|179212.5|179082.5|1
1731988790000|2024-11-19 03:59:50|179276.8|179056.1|179268.2|179059.6|179288.4|179060.1|179268.2|179056.1|4
1731988800000|2024-11-19 04:00:00|179270.3|179059.4|179222.9|179092.9|179270.3|179093.5|179220.9|179059|10
1731988810000|2024-11-19 04:00:10|179220.7|179090.7|179220.4|179090.4|179220.7|179090.7|179216.7|179086.7|4
1731988830000|2024-11-19 04:00:30|179217.7|179087.7|179218|179088|179218|179088|179217.7|179087.7|2
1731988840000|2024-11-19 04:00:40|179223.5|179093.5|179219.2|179089.2|179223.5|179093.5|179210.9|179080.9|3
1731988850000|2024-11-19 04:00:50|179217.5|179087.5|179212.7|179082.7|179217.5|179087.5|179208.6|179078.6|21
1731988860000|2024-11-19 04:01:00|179214.7|179084.7|179212|179082|179222.8|179092.8|179209.6|179079.6|11
1731988870000|2024-11-19 04:01:10|179210.1|179080.1|179210.1|179080.1|179210.1|179080.1|179210.1|179080.1|1
1731988880000|2024-11-19 04:01:20|179211.7|179081.7|179214.9|179084.9|179216.3|179086.3|179204.5|179074.5|10
1731988890000|2024-11-19 04:01:30|179215|179085|179233.6|179021|179237.9|179086|179208.3|179018|11
1731988900000|2024-11-19 04:01:40|179201.3|179071.3|179206.2|179076.2|179209|179079|179201.3|179071.3|5
1731988910000|2024-11-19 04:01:50|179204.6|179074.6|179230.2|179018.4|179233|179075.8|179202.4|179018.4|7
1731988920000|2024-11-19 04:02:00|179235.6||179235.6||179235.6||179235.6||1
1731988940000|2024-11-19 04:02:20|179231.8|179018.8|179227.1|179018.8|179231.8|179018.8|179227.1|179018.8|2
1731988950000|2024-11-19 04:02:30|179219.1|179018.4|179170.3|179040.3|179226.2|179040.7|179166.4|179016.6|8
1731988970000|2024-11-19 04:02:50|179168.5|179038.5|179166.2|179036.2|179168.5|179038.5|179166.2|179036.2|2
1731988980000|2024-11-19 04:03:00|179168.6|179038.6|179168.6|179038.6|179168.6|179038.6|179168.6|179038.6|1
1731988990000|2024-11-19 04:03:10|179171.6|179041.6|179159.7|179029.7|179171.6|179041.6|179158|179028|14
1731989000000|2024-11-19 04:03:20|179155.3|179025.3|179160.9|179030.9|179166.2|179036.2|179155.3|179025.3|11
1731989010000|2024-11-19 04:03:30|179165.6|179035.6|179167.6|179037.6|179167.6|179037.6|179161.6|179031.6|7
1731989020000|2024-11-19 04:03:40|179170|179040|179170|179040|179170|179040|179170|179040|1
1731989030000|2024-11-19 04:03:50|179168.6|179038.6|179173.9|179043.9|179211.7|179043.9|179168.6|179009.4|6
1731989040000|2024-11-19 04:04:00|179173|179043|179217.4|179017|179224.8|179047.7|179173|179017|5
1731989060000|2024-11-19 04:04:20|179224.7||179221.4||179234.1||179220.7||6
1731989070000|2024-11-19 04:04:30|179181.6|179051.6|179181.6|179051.6|179181.6|179051.6|179181.6|179051.6|1
1731989080000|2024-11-19 04:04:40|179176.6|179046.6|179179.2|179049.2|179179.2|179049.2|179176.6|179046.6|2
1731989090000|2024-11-19 04:04:50|179180.9|179050.9|179220.7|179019.7|179238.7|179054.2|179180.9|179017|9
1731989100000|2024-11-19 04:05:00|179197.6|179017|179176|179046|179235.4|179067.6|179174.7|179017|9
1731989110000|2024-11-19 04:05:10|179178|179048|179178.7|179048.7|179178.7|179048.7|179172|179042|3
1731989140000|2024-11-19 04:05:40|179172.3|179042.3|179163.4|179033.4|179172.3|179042.3|179163.4|179033.4|3
1731989150000|2024-11-19 04:05:50|179167|179037|179167|179037|179167|179037|179167|179037|1
1731989170000|2024-11-19 04:06:10|179163.6|179033.6|179167.1|179037.1|179167.1|179037.1|179156.9|179026.9|5
1731989190000|2024-11-19 04:06:30|179164.7|179034.7|179167.2|179037.2|179168.4|179038.4|179160.7|179030.7|8
1731989200000|2024-11-19 04:06:40|179162.8|179032.8|179158|179028|179162.8|179032.8|179153.5|179023.5|4
1731989210000|2024-11-19 04:06:50|179164.1|179034.1|179159.1|179029.1|179171|179041|179155.1|179025.1|9
1731989220000|2024-11-19 04:07:00|179161.3|179031.3|179164|179034|179165.6|179035.6|179156.9|179026.9|13
1731989230000|2024-11-19 04:07:10|179160.4|179030.4|179169.9|179039.9|179169.9|179039.9|179154.2|179024.2|7
1731989240000|2024-11-19 04:07:20|179169.3|179039.3|179222.9|179018.2|179222.9|179054.3|179166.6|179018.2|11
1731989250000|2024-11-19 04:07:30|179191.2|179061.2|179188.6|179058.6|179197.6|179067.6|179185.9|179055.9|5
1731989260000|2024-11-19 04:07:40|179185.6|179055.6|179178.1|179048.1|179185.6|179055.6|179173.5|179043.5|9
1731989280000|2024-11-19 04:08:00|179191.8|179061.8|179190.2|179060.2|179194.1|179064.1|179179.1|179049.1|7
1731989290000|2024-11-19 04:08:10|179174.5|179044.5|179177.5|179047.5|179177.5|179047.5|179174.5|179044.5|2
1731989300000|2024-11-19 04:08:20|179192.5|179062.5|179190.5|179060.5|179192.5|179062.5|179187.5|179057.5|3
1731989340000|2024-11-19 04:09:00|179178.1|179048.1|179178.1|179048.1|179178.1|179048.1|179178.1|179048.1|1
1731989400000|2024-11-19 04:10:00|179289.4|178953.3|179172|179042|179289.4|179047|179169.4|178953.3|7
1731989410000|2024-11-19 04:10:10|179178.4|179048.4|179183.3|179053.3|179183.3|179053.3|179178.4|179048.4|2
1731989420000|2024-11-19 04:10:20|179173|179043|179173|179043|179173|179043|179173|179043|1
1731989430000|2024-11-19 04:10:30|179170.8|179040.8|179164.2|179034.2|179170.8|179040.8|179149.9|179019.9|18
1731989440000|2024-11-19 04:10:40|179165.9|179035.9|179164.5|179034.5|179170.3|179040.3|179160.6|179030.6|8
1731989450000|2024-11-19 04:10:50|179166.3|179036.3|179165.1|179035.1|179169.1|179039.1|179161.4|179031.4|14
1731989460000|2024-11-19 04:11:00|179169.7|179039.7|179166.7|179036.7|179170.7|179040.7|179165.1|179035.1|11
1731989470000|2024-11-19 04:11:10|179170|179040|179165.1|179035.1|179170|179040|179158.1|179028.1|6
1731989480000|2024-11-19 04:11:20|179162.1|179032.1|179167|179037|179168|179038|179160.7|179030.7|9
1731989500000|2024-11-19 04:11:40|179163.3|179033.3|179166|179036|179166|179036|179159|179029|13
1731989510000|2024-11-19 04:11:50|179164.2|179034.2|179160.9|179030.9|179164.2|179034.2|179160.9|179030.9|4
1731989520000|2024-11-19 04:12:00|179163.6|179033.6|179166.2|179036.2|179166.2|179036.2|179162.6|179032.6|5
1731989530000|2024-11-19 04:12:10|179172.1|179042.1|179172.6|179042.6|179173.7|179043.7|179168.3|179038.3|8
1731989540000|2024-11-19 04:12:20|179169.9|179039.9|179189.3|179059.3|179189.3|179059.3|179169.9|179039.9|4
1731989550000|2024-11-19 04:12:30|179191.7|179061.7|179189|179059|179191.7|179061.7|179189|179059|2
1731989560000|2024-11-19 04:12:40|179198.4|179068.4|179191.6|179061.6|179198.4|179068.4|179191.6|179061.6|5
1731989580000|2024-11-19 04:13:00|179190|179060|179191.3|179061.3|179193|179063|179190|179060|3
1731989600000|2024-11-19 04:13:20|179191.4|179061.4|179191.4|179061.4|179191.4|179061.4|179191.4|179061.4|1
1731989610000|2024-11-19 04:13:30|179195.4|179065.4|179199.2|179069.2|179204.1|179074.1|179195.4|179065.4|7
1731989620000|2024-11-19 04:13:40|179202.6|179072.6|179205.6|179075.6|179205.6|179075.6|179202.6|179072.6|2
1731989640000|2024-11-19 04:14:00|179207.6|179077.6|179218|179088|179218|179088|179203.2|179073.2|8
1731989650000|2024-11-19 04:14:10|179219.8|179089.8|179225.8|179095.8|179225.8|179095.8|179219.8|179089.8|2
1731989660000|2024-11-19 04:14:20|179220.1|179090.1|179233|179103|179240.4|179110.4|179220.1|179090.1|8
1731989670000|2024-11-19 04:14:30|179227.3|179097.3|179223.4|179093.4|179228.6|179098.6|179218.9|179088.9|13
1731989680000|2024-11-19 04:14:40|179218.7|179088.7|179221.7|179091.7|179224.7|179094.7|179218.7|179088.7|4
1731989690000|2024-11-19 04:14:50|179222.7|179092.7|179222.7|179092.7|179223|179093|179215.3|179085.3|10
1731989700000|2024-11-19 04:15:00|179227.9|179097.9|179265|179064|179273.4|179101.6|179224.4|179060.8|18
1731989710000|2024-11-19 04:15:10|179267.3|179063.9|179214|179084|179267.3|179096.3|179210.7|179063.9|21
1731989720000|2024-11-19 04:15:20|179221.3|179091.3|179215.8|179085.8|179228.9|179098.9|179215.8|179085.8|17
1731989730000|2024-11-19 04:15:30|179212.3|179082.3|179210.3|179080.3|179221.7|179091.7|179207.2|179077.2|24
1731989740000|2024-11-19 04:15:40|179214.6|179084.6|179216.6|179086.6|179257.9|179093.3|179207.9|179051.9|18
1731989750000|2024-11-19 04:15:50|179255.2|179053.9|179214.3|179084.3|179278.6|179088.7|179211.5|179045.4|21
1731989760000|2024-11-19 04:16:00|179210.5|179080.5|179204.7|179074.7|179211.4|179081.4|179203.7|179073.7|10
1731989770000|2024-11-19 04:16:10|179205.9|179075.9|179211.5|179081.5|179212.3|179082.3|179205.8|179075.8|11
1731989780000|2024-11-19 04:16:20|179208.5|179078.5|179220.1|179090.1|179261.7|179095.2|179206.9|179059.1|18
1731989790000|2024-11-19 04:16:30|179216.7|179086.7|179219.8|179089.8|179260.4|179091.6|179207.9|179056|18
1731989800000|2024-11-19 04:16:40|179218.6|179088.6|179229.3|179099.3|179270.5|179099.3|179218.6|179049.7|12
1731989820000|2024-11-19 04:17:00|179225.3|179095.3|179216.5|179086.5|179227.1|179097.1|179213.1|179083.1|9
1731989830000|2024-11-19 04:17:10|179218.3|179088.3|179224.4|179094.4|179265.7|179100.4|179217.4|179063.1|19
1731989840000|2024-11-19 04:17:20|179230.4|179100.4|179246.1|179116.1|179252.1|179122.1|179230.3|179100.3|7
1731989850000|2024-11-19 04:17:30|179249.1|179119.1|179251.7|179121.7|179251.7|179121.7|179249.1|179119.1|2
1731989860000|2024-11-19 04:17:40|179259.4|179129.4|179272.6|179142.6|179272.6|179142.6|179256.4|179126.4|5
1731989880000|2024-11-19 04:18:00|179272.7|179142.7|179272|179142|179272.7|179142.7|179269.3|179139.3|3
1731989890000|2024-11-19 04:18:10|179268.6|179138.6|179269|179139|179269|179139|179268.6|179138.6|2
1731989910000|2024-11-19 04:18:30|179263.7|179133.7|179271.2|179141.2|179276.4|179146.4|179263.7|179133.7|8
1731989950000|2024-11-19 04:19:10|179263.1|179133.1|179259.3|179129.3|179263.1|179133.1|179259.3|179129.3|2
1731989960000|2024-11-19 04:19:20|179263.3|179133.3|179217.3|179087.3|179270|179140|179207.1|179077.1|31
1731989970000|2024-11-19 04:19:30|179222.3|179092.3|179204.7|179074.7|179222.3|179092.3|179204.7|179074.7|23
1731989980000|2024-11-19 04:19:40|179214.4|179084.4|179210.7|179080.7|179255.3|179093.5|179205.2|179044.2|27
1731989990000|2024-11-19 04:19:50|179214.3|179084.3|179214.4|179084.4|179222.4|179092.4|179212.3|179082.3|19
1731990000000|2024-11-19 04:20:00|179215.1|179085.1|179207.7|179077.7|179215.1|179085.1|179207.7|179077.7|3
1731990030000|2024-11-19 04:20:30|179213|179083|179203.7|179073.7|179218|179088|179203.7|179073.7|12
1731990060000|2024-11-19 04:21:00|179305.3|178972.6|179305.3|178972.6|179305.3|178972.6|179305.3|178972.6|1
1731990070000|2024-11-19 04:21:10|179305.2|178972.7|179305.2|178972.7|179305.2|178972.7|179305.2|178972.7|1
1731990080000|2024-11-19 04:21:20|179305.1|178972.8|179253.3|179123.3|179305.1|179127.6|179207|178972.8|10
1731990090000|2024-11-19 04:21:30|179251.3|179121.3|179264.7|179134.7|179264.7|179134.7|179246.6|179116.6|5
1731990100000|2024-11-19 04:21:40|179267.4|179137.4|179266.7|179136.7|179267.4|179137.4|179263.7|179133.7|3
1731990110000|2024-11-19 04:21:50|179278|179148|179272.7|179142.7|179279|179149|179272.7|179142.7|5
1731990120000|2024-11-19 04:22:00|179271|179141|179273.6|179143.6|179273.6|179143.6|179271|179141|2
1731990130000|2024-11-19 04:22:10|179269.3|179139.3|179269.3|179139.3|179269.3|179139.3|179269.3|179139.3|1
1731990150000|2024-11-19 04:22:30|179276|179146|179274.4|179144.4|179276|179146|179269.3|179139.3|5
1731990160000|2024-11-19 04:22:40|179274.8|179144.8|179271.1|179141.1|179274.8|179144.8|179271.1|179141.1|2
1731990190000|2024-11-19 04:23:10|179269.3|179139.3|179295|179165|179316.4|179186.4|179269.3|179139.3|21
1731990200000|2024-11-19 04:23:20|179292|179162|179301.8|179171.8|179303.4|179173.4|179292|179162|14
1731990210000|2024-11-19 04:23:30|179304|179174|179294.7|179164.7|179306.1|179176.1|179291.7|179161.7|8
1731990220000|2024-11-19 04:23:40|179290.7|179160.7|179294|179164|179294|179164|179290.7|179160.7|2
1731990230000|2024-11-19 04:23:50|179292.2|179162.2|179265.7|179135.7|179292.2|179162.2|179265.1|179135.1|5
1731990250000|2024-11-19 04:24:10|179268.7|179138.7|179268.7|179138.7|179277.1|179147.1|179268.7|179138.7|4
1731990260000|2024-11-19 04:24:20|179275.5|179145.5|179289.9|179159.9|179289.9|179159.9|179275.5|179145.5|7
1731990270000|2024-11-19 04:24:30|179285.5|179155.5|179284.6|179154.6|179285.5|179155.5|179284.6|179154.6|2
1731990280000|2024-11-19 04:24:40|179282.4|179152.4|179270.6|179140.6|179282.4|179152.4|179267.9|179137.9|6
1731990290000|2024-11-19 04:24:50|179268.3|179138.3|179270|179140|179273.3|179143.3|179265.3|179135.3|8
1731990300000|2024-11-19 04:25:00|179269.9|179139.9|179269.9|179139.9|179269.9|179139.9|179269.9|179139.9|1
1731990320000|2024-11-19 04:25:20|179266.9|179136.9|179266.9|179136.9|179266.9|179136.9|179266.9|179136.9|1
1731990330000|2024-11-19 04:25:30|179269.8|179139.8|179317.3|179187.3|179318.3|179188.3|179269.8|179139.8|8
1731990340000|2024-11-19 04:25:40|179315.5|179185.5|179270.3|179140.3|179315.5|179185.5|179270.3|179140.3|11
1731990350000|2024-11-19 04:25:50|179269|179139|179265.3|179135.3|179269|179139|179262|179132|4
1731990370000|2024-11-19 04:26:10|179265.4|179135.4|179265.4|179135.4|179265.4|179135.4|179265.4|179135.4|1
1731990380000|2024-11-19 04:26:20|179369.8|179040.1|179369.8|179040.1|179369.8|179040.1|179369.8|179040.1|1
1731990400000|2024-11-19 04:26:40|179271.7|179141.7|179275.7|179145.7|179275.7|179145.7|179271.7|179141.7|3
1731990410000|2024-11-19 04:26:50|179265.7|179135.7|179266.7|179136.7|179266.7|179136.7|179265.7|179135.7|2
1731990440000|2024-11-19 04:27:20|179269|179139|179267.2|179137.2|179269|179139|179267.2|179137.2|2
1731990450000|2024-11-19 04:27:30|179263.6|179133.6|179263.6|179133.6|179263.6|179133.6|179263.6|179133.6|1
1731990470000|2024-11-19 04:27:50|179265.3|179135.3|179270.9|179140.9|179270.9|179140.9|179265.3|179135.3|3
1731990480000|2024-11-19 04:28:00|179271.5|179141.5|179264.7|179134.7|179300.7|179170.7|179264.7|179134.7|6
1731990490000|2024-11-19 04:28:10|179268.4|179138.4|179265.7|179135.7|179268.4|179138.4|179263.7|179133.7|4
1731990500000|2024-11-19 04:28:20|179269.4|179139.4|179269.4|179139.4|179269.4|179139.4|179269.4|179139.4|1
1731990530000|2024-11-19 04:28:50|179371.4|179034.8|179371.4|179034.8|179371.4|179034.8|179371.4|179034.8|1
1731990550000|2024-11-19 04:29:10||179034.9||179034.9||179034.9||179034.9|1
1731990560000|2024-11-19 04:29:20|179274.1|179144.1|179274.1|179144.1|179274.1|179144.1|179274.1|179144.1|1
1731990570000|2024-11-19 04:29:30|179276.4|179146.4|179269.7|179139.7|179276.4|179146.4|179268.4|179138.4|4
1731990590000|2024-11-19 04:29:50|179276.1|179146.1|179306.1|179176.1|179307.4|179177.4|179276.1|179146.1|17
1731990600000|2024-11-19 04:30:00|179305.6|179175.6|179347.8|179139.5|179355.9|179181.6|179301.9|179123.3|23
1731990610000|2024-11-19 04:30:10|179349.2|179142.3|179294.7|179164.7|179351.6|179182.5|179289.7|179138.6|27
1731990620000|2024-11-19 04:30:20|179300|179170|179288.3|179158.3|179334.3|179174.4|179280.3|179131.3|29
1731990630000|2024-11-19 04:30:30|179295.6|179165.6|179284.6|179154.6|179295.6|179165.6|179284.6|179154.6|2
1731990640000|2024-11-19 04:30:40|179291.3|179161.3|179301.3|179171.3|179301.3|179171.3|179289|179159|7
1731990650000|2024-11-19 04:30:50|179299.3|179169.3|179298|179168|179301.6|179171.6|179298|179168|5
1731990660000|2024-11-19 04:31:00|179296.3|179166.3|179298.6|179168.6|179298.6|179168.6|179296.3|179166.3|2
1731990670000|2024-11-19 04:31:10|179303.5|179173.5|179302.4|179172.4|179305.9|179175.9|179298.1|179168.1|9
1731990680000|2024-11-19 04:31:20|179296.4|179166.4|179298.9|179168.9|179300.2|179170.2|179294.4|179164.4|10
1731990690000|2024-11-19 04:31:30|179296.5|179166.5|179297.3|179167.3|179297.3|179167.3|179296.5|179166.5|2
1731990700000|2024-11-19 04:31:40|179293.6|179163.6|179296.3|179166.3|179296.3|179166.3|179293.6|179163.6|2
1731990710000|2024-11-19 04:31:50|179302.7|179172.7|179295.4|179165.4|179302.7|179172.7|179295.4|179165.4|4
1731990720000|2024-11-19 04:32:00|179296|179166|179298.7|179168.7|179298.7|179168.7|179296|179166|2
1731990730000|2024-11-19 04:32:10|179300|179170|179300|179170|179300|179170|179300|179170|1
1731990740000|2024-11-19 04:32:20|179297.4|179167.4|179297.4|179167.4|179297.4|179167.4|179297.4|179167.4|1
1731990750000|2024-11-19 04:32:30|179291.4|179161.4|179298.3|179168.3|179298.3|179168.3|179291.4|179161.4|7
1731990770000|2024-11-19 04:32:50|179300.3|179170.3|179306.5|179176.5|179321|179191|179300.3|179170.3|14
1731990780000|2024-11-19 04:33:00|179309.9|179179.9|179308.2|179178.2|179309.9|179179.9|179308.2|179178.2|2
1731990790000|2024-11-19 04:33:10|179312.2|179182.2|179299|179169|179312.2|179182.2|179296.4|179166.4|9
1731990800000|2024-11-19 04:33:20|179307.3|179177.3|179310.3|179180.3|179314.2|179184.2|179307.3|179177.3|4
1731990810000|2024-11-19 04:33:30|179310.7|179180.7|179469.3|179339.3|179499.2|179339.3|179302|179172|11
1731990850000|2024-11-19 04:34:10|179552.9|179222.6|179552.8|179222.7|179552.9|179222.7|179552.8|179222.6|2
1731990860000|2024-11-19 04:34:20|179455.3|179325.3|179455.3|179325.3|179455.3|179325.3|179455.3|179325.3|1
1731990870000|2024-11-19 04:34:30|179449.9|179319.9|179451.9|179321.9|179456.3|179326.3|179449.9|179319.9|5
1731990880000|2024-11-19 04:34:40|179448.9|179318.9|179453.2|179323.2|179453.2|179323.2|179448.9|179318.9|4
1731990890000|2024-11-19 04:34:50|179458.2|179328.2|179453.5|179323.5|179462.9|179332.9|179453.5|179323.5|3
1731990900000|2024-11-19 04:35:00|179450.9|179320.9|179450.9|179320.9|179450.9|179320.9|179450.9|179320.9|1
1731990920000|2024-11-19 04:35:20|179449.2|179319.2|179445.8|179315.8|179449.2|179319.2|179445.8|179315.8|4
1731990930000|2024-11-19 04:35:30|179446.1|179316.1|179448.5|179318.5|179464.8|179334.8|179446.1|179316.1|10
1731990940000|2024-11-19 04:35:40|179452.8|179322.8|179443.4|179313.4|179460.8|179330.8|179443.4|179313.4|6
1731990950000|2024-11-19 04:35:50|179444.7|179314.7|179444.7|179314.7|179444.7|179314.7|179444.7|179314.7|1
1731990960000|2024-11-19 04:36:00|179446.1|179316.1|179445.7|179315.7|179446.1|179316.1|179445.7|179315.7|2
1731990970000|2024-11-19 04:36:10|179445.1|179315.1|179445.1|179315.1|179447.7|179317.7|179443.7|179313.7|7
1731990980000|2024-11-19 04:36:20|179446.8|179316.8|179444.1|179314.1|179446.8|179316.8|179444.1|179314.1|2
1731990990000|2024-11-19 04:36:30|179445.5|179315.5|179445.5|179315.5|179445.5|179315.5|179445.5|179315.5|1
1731991000000|2024-11-19 04:36:40|179442.5|179312.5|179445.1|179315.1|179445.1|179315.1|179442.5|179312.5|3
1731991010000|2024-11-19 04:36:50|179446.5|179316.5|179443.8|179313.8|179446.5|179316.5|179443.8|179313.8|2
1731991030000|2024-11-19 04:37:10|179441.1|179311.1|179438.1|179308.1|179441.8|179311.8|179438.1|179308.1|4
1731991040000|2024-11-19 04:37:20|179439.5|179309.5|179439.5|179309.5|179439.5|179309.5|179439.5|179309.5|1
1731991070000|2024-11-19 04:37:50|179435.2|179305.2|179432.5|179302.5|179440.8|179310.8|179429.5|179299.5|8
1731991080000|2024-11-19 04:38:00|179427.1|179297.1|179432.3|179302.3|179438.7|179308.7|179427.1|179297.1|13
1731991090000|2024-11-19 04:38:10|179429|179299|179434.1|179304.1|179439.1|179309.1|179429|179299|14
1731991100000|2024-11-19 04:38:20|179436.1|179306.1|179441.9|179311.9|179441.9|179311.9|179426.9|179296.9|13
1731991110000|2024-11-19 04:38:30|179440|179310|179437.1|179307.1|179441.8|179311.8|179435.8|179305.8|4
1731991120000|2024-11-19 04:38:40|179435.1|179305.1|179419.3|179289.3|179435.1|179305.1|179415.6|179285.6|9
1731991130000|2024-11-19 04:38:50|179421|179291|179313.2|179183.2|179423.4|179293.4|179302.4|179172.4|15
1731991140000|2024-11-19 04:39:00|179314.4|179184.4|179318.4|179188.4|179318.6|179188.6|179305.4|179175.4|14
1731991150000|2024-11-19 04:39:10|179327.3|179197.3|179327|179197|179340|179210|179316.4|179186.4|17
1731991160000|2024-11-19 04:39:20|179324.3|179194.3|179326.6|179196.6|179335.9|179205.9|179314.5|179184.5|16
1731991170000|2024-11-19 04:39:30|179325.4|179195.4|179317.6|179187.6|179325.5|179195.5|179315.4|179185.4|10
1731991180000|2024-11-19 04:39:40|179316|179186|179323.4|179193.4|179326.4|179196.4|179314|179184|14
1731991190000|2024-11-19 04:39:50|179327.8|179197.8|179317|179187|179327.8|179197.8|179317|179187|6
1731991200000|2024-11-19 04:40:00|179317.1|179187.1|179368.8|179238.8|179368.8|179238.8|179311.1|179181.1|8
1731991210000|2024-11-19 04:40:10|179402.3|179196.5|179368.8|179238.8|179402.3|179238.8|179368.8|179196.5|2
1731991230000|2024-11-19 04:40:30|179370.6|179240.6|179476.2|179346.2|179477.5|179347.5|179370.6|179240.6|4
1731991240000|2024-11-19 04:40:40|179478.4|179348.4|179493.9|179363.9|179527.6|179365|179476.7|179306|30
1731991250000|2024-11-19 04:40:50|179527.6|179314.2|179520.3|179313.5|179532.2|179363.1|179493.1|179302.3|33
1731991260000|2024-11-19 04:41:00|179495.8|179308.2|179511.7|179307.7|179532.2|179365.8|179470|179307.5|33
1731991270000|2024-11-19 04:41:10|179483.3|179353.3|179519.1|179316.6|179520.1|179356.2|179475.7|179306|36
1731991280000|2024-11-19 04:41:20|179480.2|179350.2|179486.2|179356.2|179519.7|179358.9|179479.5|179310.9|30
1731991290000|2024-11-19 04:41:30|179482.2|179352.2|179482.8|179352.8|179521.8|179358.6|179477.6|179316.8|36
1731991300000|2024-11-19 04:41:40|179486.5|179356.5|179476.4|179346.4|179528.8|179358.8|179470.8|179288.5|19
1731991310000|2024-11-19 04:41:50|179473.5|179343.5|179476.4|179346.4|179477.7|179347.7|179467.1|179337.1|19
1731991320000|2024-11-19 04:42:00|179513|179309.5|179483.9|179353.9|179514.5|179354.8|179474.1|179306.5|34
1731991330000|2024-11-19 04:42:10|179474.5|179344.5|179479|179349|179515.6|179356|179471.4|179307|27
1731991340000|2024-11-19 04:42:20|179482.4|179352.4|179482.2|179352.2|179512.1|179358.4|179475|179308.3|24
1731991350000|2024-11-19 04:42:30|179487.1|179357.1|179484.2|179354.2|179489.7|179359.7|179478.5|179348.5|27
1731991360000|2024-11-19 04:42:40|179473.6|179343.6|179463.5|179333.5|179478.3|179348.3|179456.5|179326.5|16
1731991370000|2024-11-19 04:42:50|179464.1|179334.1|179463.5|179333.5|179469.2|179339.2|179455.7|179325.7|31
1731991380000|2024-11-19 04:43:00|179468.9|179338.9|179477.6|179347.6|179477.6|179347.6|179460.6|179330.6|28
1731991390000|2024-11-19 04:43:10|179473.4|179343.4|179470.9|179340.9|179476|179346|179467.6|179337.6|24
1731991400000|2024-11-19 04:43:20|179463.4|179333.4|179464.9|179334.9|179472.7|179342.7|179461.1|179331.1|14
1731991410000|2024-11-19 04:43:30|179466.2|179336.2|179468.3|179338.3|179468.3|179338.3|179466.2|179336.2|2
1731991420000|2024-11-19 04:43:40|179468.2|179338.2|179458.5|179328.5|179468.2|179338.2|179455.5|179325.5|6
1731991430000|2024-11-19 04:43:50|179455.2|179325.2|179460.6|179330.6|179469.6|179339.6|179455.2|179325.2|13
1731991440000|2024-11-19 04:44:00|179469.5|179339.5|179458.3|179328.3|179470|179340|179458.3|179328.3|11
1731991450000|2024-11-19 04:44:10|179462.9|179332.9|179469.7|179339.7|179471.4|179341.4|179460.1|179330.1|18
1731991460000|2024-11-19 04:44:20|179469|179339|179461|179331|179469|179339|179459.6|179329.6|12
1731991470000|2024-11-19 04:44:30|179463.3|179333.3|179456.6|179326.6|179469.3|179339.3|179456.6|179326.6|8
1731991480000|2024-11-19 04:44:40|179448.9|179318.9|179456.7|179326.7|179456.7|179326.7|179448.9|179318.9|3
1731991490000|2024-11-19 04:44:50|179451.1|179321.1|179455.7|179325.7|179455.7|179325.7|179451.1|179321.1|2
1731991500000|2024-11-19 04:45:00|179450.7|179320.7|179467|179337|179467|179337|179447.7|179317.7|14
1731991510000|2024-11-19 04:45:10|179458.4|179328.4|179464.4|179334.4|179471|179341|179458.4|179328.4|15
1731991520000|2024-11-19 04:45:20|179462.4|179332.4|179468.6|179338.6|179474.3|179344.3|179461.4|179331.4|5
1731991530000|2024-11-19 04:45:30|179465.4|179335.4|179466.8|179336.8|179470.2|179340.2|179463.3|179333.3|10
1731991540000|2024-11-19 04:45:40|179465.1|179335.1|179470.8|179340.8|179470.8|179340.8|179465.1|179335.1|5
1731991550000|2024-11-19 04:45:50|179469.2|179339.2|179472.1|179342.1|179472.1|179342.1|179466.8|179336.8|7
1731991560000|2024-11-19 04:46:00|179469.4|179339.4|179464.4|179334.4|179469.4|179339.4|179461.5|179331.5|5
1731991570000|2024-11-19 04:46:10|179467|179337|179464.1|179334.1|179467|179337|179456.3|179326.3|5
1731991580000|2024-11-19 04:46:20|179458.4|179328.4|179458.2|179328.2|179470.1|179340.1|179454.1|179324.1|12
1731991590000|2024-11-19 04:46:30|179460.8|179330.8|179465.5|179335.5|179465.5|179335.5|179460.8|179330.8|2
1731991600000|2024-11-19 04:46:40|179469.8|179339.8|179466.5|179336.5|179469.8|179339.8|179466.5|179336.5|2
1731991620000|2024-11-19 04:47:00|179470.1|179340.1|179473.3|179343.3|179473.3|179343.3|179470.1|179340.1|2
1731991630000|2024-11-19 04:47:10|179470.6|179340.6|179469|179339|179470.6|179340.6|179469|179339|2
1731991640000|2024-11-19 04:47:20|179489.3|179359.3|179502.3|179372.3|179504.6|179374.6|179489.3|179359.3|3
1731991650000|2024-11-19 04:47:30|179500.7|179370.7|179499.7|179369.7|179534.1|179374|179499.7|179333.9|7
1731991660000|2024-11-19 04:47:40|179504|179374|179501.4|179371.4|179505.7|179375.7|179500.7|179370.7|5
1731991670000|2024-11-19 04:47:50|179508|179378|179495.3|179365.3|179532.9|179378|179495.3|179328.3|5
1731991680000|2024-11-19 04:48:00|179496.8|179366.8|179513.4|179383.4|179514.4|179384.4|179496.8|179366.8|14
1731991690000|2024-11-19 04:48:10|179507.7|179377.7|179494.6|179364.6|179507.7|179377.7|179494.6|179364.6|4
1731991700000|2024-11-19 04:48:20|179490.3|179360.3|179492.6|179362.6|179501|179371|179488.3|179358.3|7
1731991710000|2024-11-19 04:48:30|179494.2|179364.2|179509.4|179379.4|179513.7|179383.7|179494.2|179364.2|7
1731991720000|2024-11-19 04:48:40|179507.6|179377.6|179506|179376|179507.6|179377.6|179496.1|179366.1|16
1731991730000|2024-11-19 04:48:50|179499.3|179369.3|179531.2|179331.2|179538.2|179375.9|179498.7|179324.5|21
1731991740000|2024-11-19 04:49:00|179495.7|179365.7|179492.1|179362.1|179532.7|179365.7|179492.1|179328.1|5
1731991750000|2024-11-19 04:49:10|179535.9|179334.3|179513|179383|179535.9|179383|179513|179334.3|2
1731991770000|2024-11-19 04:49:30|179515.4|179385.4|179513.4|179383.4|179518.4|179388.4|179513.4|179383.4|4
1731991780000|2024-11-19 04:49:40|179517.1|179387.1|179517.1|179387.1|179517.1|179387.1|179517.1|179387.1|1
1731991790000|2024-11-19 04:49:50|179513.1|179383.1|179524.3|179394.3|179614.1|179419.9|179513.1|179378.1|7
1731991800000|2024-11-19 04:50:00|179532.3|179402.3|179528|179398|179571.3|179403.3|179523.7|179371.3|6
1731991810000|2024-11-19 04:50:10|179531.3|179401.3|179529|179399|179531.3|179401.3|179524|179394|5
1731991820000|2024-11-19 04:50:20|179528|179398|179527.7|179397.7|179538.7|179408.7|179527.7|179397.7|5
1731991830000|2024-11-19 04:50:30|179541.3|179411.3|179596.4|179382.3|179596.4|179437.8|179541.3|179382.3|10
1731991840000|2024-11-19 04:50:40|179552.3|179422.3|179555.9|179425.9|179556.9|179426.9|179552|179422|5
1731991850000|2024-11-19 04:50:50|179554|179424|179597.1|179467.1|179597.1|179467.1|179548.5|179418.5|15
1731991860000|2024-11-19 04:51:00|179596.1|179466.1|179584.3|179454.3|179596.8|179466.8|179577.2|179447.2|20
1731991870000|2024-11-19 04:51:10|179585.6|179455.6|179592.7|179462.7|179598.8|179468.8|179580.9|179450.9|31
1731991880000|2024-11-19 04:51:20|179594.4|179464.4|179612.5|179389.9|179617.1|179481|179583.4|179368.5|31
1731991890000|2024-11-19 04:51:30|179612.6|179390.1|179612.6|179402.1|179612.6|179402.1|179612.6|179390.1|2
1731991900000|2024-11-19 04:51:40|179623.3|179420.7|179622.3|179420.5|179623.7|179420.7|179622.3|179420.5|3
1731991910000|2024-11-19 04:51:50|179581.8|179451.8|179581.8|179451.8|179581.8|179451.8|179581.8|179451.8|1
1731991920000|2024-11-19 04:52:00|179593.8|179463.8|179588.1|179458.1|179594.8|179464.8|179585.7|179455.7|6
1731991940000|2024-11-19 04:52:20|179591.7|179461.7|179581.4|179451.4|179591.7|179461.7|179581.4|179451.4|6
1731991950000|2024-11-19 04:52:30|179577|179447|179572.7|179442.7|179577|179447|179572.7|179442.7|2
1731991960000|2024-11-19 04:52:40|179572.2|179442.2|179597.5|179467.5|179597.5|179467.5|179572.2|179442.2|5
1731991970000|2024-11-19 04:52:50|179595.2|179465.2|179589.9|179459.9|179595.2|179465.2|179587.9|179457.9|7
1731991980000|2024-11-19 04:53:00|179596.5|179466.5|179593.9|179463.9|179602.8|179472.8|179576.5|179446.5|5
1731992000000|2024-11-19 04:53:20|179591.9|179461.9|179574.6|179444.6|179591.9|179461.9|179574.6|179444.6|3
1731992010000|2024-11-19 04:53:30|179590.9|179460.9|179587.9|179457.9|179591.6|179461.6|179580.9|179450.9|17
1731992020000|2024-11-19 04:53:40|179595.7|179393.2|179549.3|179419.3|179595.7|179426.8|179533.6|179393.2|19
1731992030000|2024-11-19 04:53:50|179544|179414|179547.3|179417.3|179549.8|179419.8|179540.6|179410.6|13
1731992040000|2024-11-19 04:54:00|179531.9|179401.9|179536.5|179406.5|179541.8|179411.8|179531.9|179401.9|9
1731992050000|2024-11-19 04:54:10|179538.2|179408.2|179556.1|179426.1|179556.1|179426.1|179538.2|179408.2|13
1731992060000|2024-11-19 04:54:20|179558|179428|179561.9|179431.9|179568.4|179438.4|179558|179428|4
1731992070000|2024-11-19 04:54:30|179558.5|179428.5|179557.2|179427.2|179558.5|179428.5|179557.2|179427.2|2
1731992080000|2024-11-19 04:54:40|179544.3|179414.3|179530.6|179400.6|179548.4|179418.4|179528.9|179398.9|18
1731992090000|2024-11-19 04:54:50|179537.6|179407.6|179536.4|179406.4|179540.4|179410.4|179525.9|179395.9|20
1731992100000|2024-11-19 04:55:00|179533.4|179403.4|179528.5|179398.5|179536|179406|179525.5|179395.5|20
1731992110000|2024-11-19 04:55:10|179527.2|179397.2|179527.1|179397.1|179541.1|179411.1|179527.1|179397.1|21
1731992120000|2024-11-19 04:55:20|179530.1|179400.1|179531.3|179401.3|179537.4|179407.4|179527.1|179397.1|11
1731992130000|2024-11-19 04:55:30|179527.9|179397.9|179531.5|179401.5|179534|179404|179518.6|179388.6|11
1731992140000|2024-11-19 04:55:40|179535.8|179405.8|179533.3|179403.3|179551.3|179421.3|179533.3|179403.3|22
1731992150000|2024-11-19 04:55:50|179537.7|179407.7|179544.1|179414.1|179546|179416|179532.6|179402.6|19
1731992160000|2024-11-19 04:56:00|179541.4|179411.4|179590.6|179389.4|179591.4|179428.1|179540.1|179385.4|31
1731992170000|2024-11-19 04:56:10|179552.2|179422.2|179560|179430|179596.2|179438.4|179547.3|179383|33
1731992180000|2024-11-19 04:56:20|179561.6|179431.6|179543.6|179413.6|179568.6|179438.6|179543.6|179413.6|23
1731992190000|2024-11-19 04:56:30|179540.3|179410.3|179541.1|179411.1|179547.4|179417.4|179536.6|179406.6|17
1731992200000|2024-11-19 04:56:40|179538.4|179408.4|179540.1|179410.1|179540.1|179410.1|179538.4|179408.4|2
1731992210000|2024-11-19 04:56:50|179541.8|179411.8|179543.5|179413.5|179543.5|179413.5|179541.8|179411.8|2
1731992220000|2024-11-19 04:57:00|179545.5|179415.5|179586.8|179456.8|179586.8|179456.8|179545.5|179415.5|2
1731992230000|2024-11-19 04:57:10|179578.8|179448.8|179586.8|179456.8|179586.8|179456.8|179578.8|179448.8|2
1731992240000|2024-11-19 04:57:20|179592.8|179462.8|179589.8|179459.8|179592.8|179462.8|179589.8|179459.8|2
1731992250000|2024-11-19 04:57:30|179598.5|179468.5|179611.2|179481.2|179616|179486|179598.5|179468.5|18
1731992260000|2024-11-19 04:57:40|179612.7|179482.7|179617.3|179487.3|179625.5|179495.5|179606.6|179476.6|20
1731992270000|2024-11-19 04:57:50|179618.7|179488.7|179610.9|179480.9|179618.7|179488.7|179607.6|179477.6|16
1731992280000|2024-11-19 04:58:00|179598.5|179468.5|179610.2|179480.2|179610.2|179480.2|179598.5|179468.5|18
1731992290000|2024-11-19 04:58:10|179599.5|179469.5|179594.8|179464.8|179599.5|179469.5|179589.5|179459.5|4
1731992300000|2024-11-19 04:58:20|179597.1|179467.1|179600.8|179470.8|179600.8|179470.8|179596.8|179466.8|4
1731992310000|2024-11-19 04:58:30|179603.7|179473.7|179595.3|179465.3|179607.2|179477.2|179595.3|179465.3|11
1731992320000|2024-11-19 04:58:40|179593.1|179463.1|179586.4|179456.4|179593.1|179463.1|179581.1|179451.1|3
1731992330000|2024-11-19 04:58:50|179589.4|179459.4|179586.7|179456.7|179589.4|179459.4|179586.7|179456.7|2
1731992340000|2024-11-19 04:59:00|179593.4|179463.4|179593.4|179463.4|179593.4|179463.4|179593.4|179463.4|1
1731992350000|2024-11-19 04:59:10|179603.2|179473.2|179590.3|179460.3|179603.2|179473.2|179590.3|179460.3|14
1731992360000|2024-11-19 04:59:20|179593.4|179463.4|179594.5|179464.5|179594.5|179464.5|179590.8|179460.8|4
1731992370000|2024-11-19 04:59:30|179574.1|179444.1|179591.4|179461.4|179595.8|179465.8|179574.1|179444.1|7
1731992380000|2024-11-19 04:59:40|179575.4|179445.4|179591|179461|179591|179461|179575.4|179445.4|7
1731992390000|2024-11-19 04:59:50|179585.7|179455.7|179585.7|179455.7|179585.7|179455.7|179585.7|179455.7|1
1731992400000|2024-11-19 05:00:00|179591.3|179461.3|179603.4|179473.4|179609.8|179479.8|179590.7|179460.7|26
1731992410000|2024-11-19 05:00:10|179604.3|179474.3|179610.8|179480.8|179613.1|179483.1|179602|179472|30
1731992420000|2024-11-19 05:00:20|179607.3|179477.3|179612.6|179482.6|179618.4|179488.4|179604.1|179474.1|33
1731992430000|2024-11-19 05:00:30|179608.4|179478.4|179596.7|179466.7|179608.9|179478.9|179593.8|179463.8|33
1731992440000|2024-11-19 05:00:40|179600|179470|179604.3|179474.3|179612.6|179482.6|179600|179470|27
1731992450000|2024-11-19 05:00:50|179603.1|179473.1|179604.8|179474.8|179608|179478|179599.6|179469.6|12
1731992460000|2024-11-19 05:01:00|179604.2|179474.2|179623.8|179493.8|179629.3|179499.3|179604.2|179474.2|18
1731992470000|2024-11-19 05:01:10|179627.7|179497.7|179635.7|179505.7|179643.3|179513.3|179618.7|179488.7|24
1731992480000|2024-11-19 05:01:20|179634.3|179504.3|179635.7|179505.7|179640.8|179510.8|179625.3|179495.3|33
1731992490000|2024-11-19 05:01:30|179635.8|179505.8|179637.6|179507.6|179676.9|179515.7|179625|179474.5|26
1731992500000|2024-11-19 05:01:40|179634.9|179504.9|179627.9|179497.9|179636.6|179506.6|179622.6|179492.6|26
1731992510000|2024-11-19 05:01:50|179630.1|179500.1|179634.8|179504.8|179638.1|179508.1|179626.9|179496.9|21
1731992520000|2024-11-19 05:02:00|179632.4|179502.4|179634.8|179504.8|179637.5|179507.5|179630.6|179500.6|13
1731992530000|2024-11-19 05:02:10|179632.8|179502.8|179626.9|179496.9|179634.8|179504.8|179623|179493|13
1731992540000|2024-11-19 05:02:20|179627.1|179497.1|179626.7|179496.7|179629.2|179499.2|179620.4|179490.4|26
1731992550000|2024-11-19 05:02:30|179629.5|179499.5|179631.4|179501.4|179641.5|179511.5|179629.5|179499.5|21
1731992560000|2024-11-19 05:02:40|179634.3|179504.3|179622.5|179492.5|179634.3|179504.3|179621.5|179491.5|20
1731992570000|2024-11-19 05:02:50|179622.3|179492.3|179641.8|179511.8|179641.8|179511.8|179619.9|179489.9|14
1731992580000|2024-11-19 05:03:00|179635.3|179505.3|179630.5|179500.5|179635.3|179505.3|179627|179497|13
1731992590000|2024-11-19 05:03:10|179628.1|179498.1|179632.2|179502.2|179632.2|179502.2|179626.3|179496.3|4
1731992600000|2024-11-19 05:03:20|179619.6|179489.6|179624.2|179494.2|179627.9|179497.9|179619.6|179489.6|10
1731992610000|2024-11-19 05:03:30|179625.2|179495.2|179641.3|179511.3|179641.3|179511.3|179622.2|179492.2|11
1731992620000|2024-11-19 05:03:40|179643.3|179513.3|179668.3|179538.3|179668.3|179538.3|179640.7|179510.7|10
1731992630000|2024-11-19 05:03:50|179668.2|179538.2|179668.2|179538.2|179668.2|179538.2|179668.2|179538.2|1
1731992640000|2024-11-19 05:04:00|179665.7|179535.7|179665.5|179535.5|179665.7|179535.7|179661.7|179531.7|4
1731992650000|2024-11-19 05:04:10|179651.7|179521.7|179669.7|179539.7|179672.4|179542.4|179651.7|179521.7|11
1731992660000|2024-11-19 05:04:20|179671.9|179541.9|179675.1|179545.1|179675.1|179545.1|179671.9|179541.9|3
1731992670000|2024-11-19 05:04:30|179668.3|179538.3|179665.9|179535.9|179671.9|179541.9|179665.9|179535.9|5
1731992680000|2024-11-19 05:04:40|179666.4|179536.4|179669.3|179539.3|179669.3|179539.3|179666.4|179536.4|2
1731992690000|2024-11-19 05:04:50|179667.6|179537.6|179668.6|179538.6|179668.6|179538.6|179667.6|179537.6|2
1731992700000|2024-11-19 05:05:00|179664.8|179534.8|179661.3|179531.3|179665|179535|179654.6|179524.6|7
1731992710000|2024-11-19 05:05:10|179663.5|179533.5|179704|179574|179709.3|179579.3|179663.5|179533.5|7
1731992720000|2024-11-19 05:05:20|179705|179575|179702.3|179572.3|179705|179575|179694.2|179564.2|12
1731992730000|2024-11-19 05:05:30|179701.2|179571.2|179704.3|179574.3|179707.6|179577.6|179690.3|179560.3|32
1731992740000|2024-11-19 05:05:40|179707.1|179577.1|179673|179543|179707.1|179577.1|179668.7|179538.7|14
1731992750000|2024-11-19 05:05:50|179673.2|179543.2|179678.7|179548.7|179679.2|179549.2|179666.4|179536.4|11
1731992760000|2024-11-19 05:06:00|179682.2|179552.2|179671.6|179541.6|179682.2|179552.2|179670.1|179540.1|6
1731992770000|2024-11-19 05:06:10|179671.5|179541.5|179668.9|179538.9|179672.2|179542.2|179668.9|179538.9|3
1731992780000|2024-11-19 05:06:20|179671.8|179541.8|179669.4|179539.4|179671.8|179541.8|179662.4|179532.4|7
1731992790000|2024-11-19 05:06:30|179670.1|179540.1|179672.4|179542.4|179672.4|179542.4|179669.2|179539.2|4
1731992800000|2024-11-19 05:06:40|179670.2|179540.2|179671.5|179541.5|179671.5|179541.5|179664.1|179534.1|7
1731992810000|2024-11-19 05:06:50|179671.4|179541.4|179672.6|179542.6|179672.7|179542.7|179671.4|179541.4|4
1731992820000|2024-11-19 05:07:00|179672.7|179542.7|179668.7|179538.7|179672.7|179542.7|179668.7|179538.7|2
1731992830000|2024-11-19 05:07:10|179663|179533|179613.4|179483.4|179668.8|179538.8|179613.4|179483.4|24
1731992840000|2024-11-19 05:07:20|179617.2|179487.2|179626.5|179496.5|179638.8|179508.8|179615|179485|20
1731992850000|2024-11-19 05:07:30|179628.2|179498.2|179631.7|179501.7|179642.2|179512.2|179625.6|179495.6|15
1731992860000|2024-11-19 05:07:40|179637.6|179507.6|179632|179502|179641.3|179511.3|179619.6|179489.6|11
1731992870000|2024-11-19 05:07:50|179630.1|179500.1|179632.6|179502.6|179632.6|179502.6|179626.4|179496.4|6
1731992880000|2024-11-19 05:08:00|179624.7|179494.7|179643.6|179513.6|179643.6|179513.6|179624.7|179494.7|8
1731992890000|2024-11-19 05:08:10|179644|179514|179630.3|179500.3|179644|179514|179630.3|179500.3|4
1731992900000|2024-11-19 05:08:20|179631.4|179501.4|179631.4|179501.4|179631.4|179501.4|179631.4|179501.4|1
1731992910000|2024-11-19 05:08:30|179634.1|179504.1|179643.5|179513.5|179645.8|179515.8|179628.8|179498.8|15
1731992920000|2024-11-19 05:08:40|179641.5|179511.5|179624.8|179494.8|179641.5|179511.5|179623.9|179493.9|8
1731992930000|2024-11-19 05:08:50|179623.1|179493.1|179630.8|179500.8|179630.8|179500.8|179618.4|179488.4|12
1731992940000|2024-11-19 05:09:00|179628.3|179498.3|179637.5|179507.5|179643.4|179513.4|179628.3|179498.3|15
1731992950000|2024-11-19 05:09:10|179638.8|179508.8|179638.9|179508.9|179642.6|179512.6|179635.9|179505.9|6
1731992960000|2024-11-19 05:09:20|179636.2|179506.2|179629.6|179499.6|179640.1|179510.1|179629.6|179499.6|9
1731992970000|2024-11-19 05:09:30|179626.1|179496.1|179638.9|179508.9|179639.7|179509.7|179608.1|179478.1|34
1731992980000|2024-11-19 05:09:40|179637.6|179507.6|179624.7|179494.7|179641.9|179511.9|179623.2|179493.2|27
1731992990000|2024-11-19 05:09:50|179627.4|179497.4|179631.3|179501.3|179632.3|179502.3|179625.4|179495.4|25
1731993000000|2024-11-19 05:10:00|179632.9|179502.9|179623.1|179493.1|179640.1|179510.1|179623.1|179493.1|27
1731993010000|2024-11-19 05:10:10|179620.5|179490.5|179628.4|179498.4|179628.4|179498.4|179616.5|179486.5|15
1731993020000|2024-11-19 05:10:20|179628.3|179498.3|179624.9|179494.9|179635.3|179505.3|179624.1|179494.1|17
1731993030000|2024-11-19 05:10:30|179620.9|179490.9|179634.9|179504.9|179634.9|179504.9|179620.9|179490.9|21
1731993040000|2024-11-19 05:10:40|179631.9|179501.9|179632.6|179502.6|179637.1|179507.1|179626.7|179496.7|14
1731993050000|2024-11-19 05:10:50|179633.3|179503.3|179645.5|179515.5|179667.2|179537.2|179629.2|179499.2|26
1731993060000|2024-11-19 05:11:00|179645.6|179515.6|179643.1|179513.1|179655|179525|179629.7|179499.7|29
1731993070000|2024-11-19 05:11:10|179645|179515|179673.6|179467.4|179673.6|179524.2|179636|179467.3|32
1731993080000|2024-11-19 05:11:20|179673.4|179467.9|179632.7|179502.7|179673.4|179517.7|179631.6|179467.9|38
1731993090000|2024-11-19 05:11:30|179633.9|179503.9|179632.7|179502.7|179641|179511|179629.9|179499.9|26
1731993100000|2024-11-19 05:11:40|179638.7|179508.7|179640.4|179510.4|179647.3|179517.3|179634.3|179504.3|39
1731993110000|2024-11-19 05:11:50|179647.6|179517.6|179664.8|179534.8|179665.3|179535.3|179643.1|179513.1|19
1731993120000|2024-11-19 05:12:00|179668.1|179538.1|179666.7|179536.7|179671.3|179541.3|179666.7|179536.7|11
1731993130000|2024-11-19 05:12:10|179666.8|179536.8|179669.5|179539.5|179670.5|179540.5|179658.9|179528.9|6
1731993140000|2024-11-19 05:12:20|179671.4|179541.4|179667.6|179537.6|179671.7|179541.7|179667.6|179537.6|9
1731993150000|2024-11-19 05:12:30|179667.7|179537.7|179671.1|179541.1|179671.1|179541.1|179665.4|179535.4|8
1731993170000|2024-11-19 05:12:50|179664.8|179534.8|179636.5|179506.5|179664.9|179534.9|179620.2|179490.2|16
1731993180000|2024-11-19 05:13:00|179635.4|179505.4|179645.3|179515.3|179648.4|179518.4|179629.4|179499.4|36
1731993190000|2024-11-19 05:13:10|179640|179510|179648.2|179518.2|179652.5|179522.5|179640|179510|16
1731993200000|2024-11-19 05:13:20|179643.9|179513.9|179636.7|179506.7|179643.9|179513.9|179636.7|179506.7|7
1731993220000|2024-11-19 05:13:40|179637.1|179507.1|179637|179507|179637.1|179507.1|179637|179507|4
1731993230000|2024-11-19 05:13:50|179640.7|179510.7|179622.7|179492.7|179640.7|179510.7|179618.4|179488.4|18
1731993240000|2024-11-19 05:14:00|179625.4|179495.4|179620.4|179490.4|179634.3|179504.3|179612.9|179482.9|22
1731993250000|2024-11-19 05:14:10|179620.3|179490.3|179617.1|179487.1|179622.4|179492.4|179613.6|179483.6|20
1731993260000|2024-11-19 05:14:20|179617.9|179487.9|179627.1|179497.1|179629.9|179499.9|179617.9|179487.9|24
1731993270000|2024-11-19 05:14:30|179626.9|179496.9|179623.6|179493.6|179628.6|179498.6|179619.2|179489.2|19
1731993280000|2024-11-19 05:14:40|179624.3|179494.3|179620|179490|179625.5|179495.5|179617.7|179487.7|31
1731993290000|2024-11-19 05:14:50|179629.9|179499.9|179631.8|179501.8|179633.9|179503.9|179623.4|179493.4|20
1731993300000|2024-11-19 05:15:00|179630.1|179500.1|179606.8|179476.8|179630.2|179500.2|179601.6|179471.6|21
1731993310000|2024-11-19 05:15:10|179601.5|179471.5|179602.1|179472.1|179605.3|179475.3|179593.4|179463.4|29
1731993320000|2024-11-19 05:15:20|179601.4|179471.4|179610.2|179480.2|179610.6|179480.6|179600.6|179470.6|23
1731993330000|2024-11-19 05:15:30|179608.3|179478.3|179611|179481|179617|179487|179608.3|179478.3|11
1731993340000|2024-11-19 05:15:40|179611.3|179481.3|179602.7|179472.7|179612.2|179482.2|179599.9|179469.9|27
1731993350000|2024-11-19 05:15:50|179603.3|179473.3|179604.1|179474.1|179607.9|179477.9|179603.3|179473.3|9
1731993360000|2024-11-19 05:16:00|179607.1|179477.1|179604.3|179474.3|179608.3|179478.3|179600.9|179470.9|10
1731993370000|2024-11-19 05:16:10|179605.9|179475.9|179607.6|179477.6|179616.9|179486.9|179605.8|179475.8|17
1731993380000|2024-11-19 05:16:20|179605.6|179475.6|179602.9|179472.9|179608.7|179478.7|179602.9|179472.9|9
1731993390000|2024-11-19 05:16:30|179604.8|179474.8|179612.1|179482.1|179614.7|179484.7|179601.6|179471.6|28
1731993400000|2024-11-19 05:16:40|179608.5|179478.5|179636.9|179506.9|179644.6|179514.6|179608.3|179478.3|16
1731993410000|2024-11-19 05:16:50|179641.2|179511.2|179640.7|179510.7|179653|179523|179637.3|179507.3|13
1731993420000|2024-11-19 05:17:00|179651.1|179521.1|179669.5|179539.5|179671.9|179541.9|179643.4|179513.4|15
1731993430000|2024-11-19 05:17:10|179673.2|179543.2|179673.9|179543.9|179673.9|179543.9|179670.3|179540.3|5
1731993440000|2024-11-19 05:17:20|179673.1|179543.1|179671.2|179541.2|179674.9|179544.9|179671.2|179541.2|4
1731993450000|2024-11-19 05:17:30|179677.2|179547.2|179674.8|179544.8|179677.2|179547.2|179674.5|179544.5|4
1731993460000|2024-11-19 05:17:40|179676.1|179546.1|179671.7|179541.7|179676.1|179546.1|179670.7|179540.7|4
1731993470000|2024-11-19 05:17:50|179671.9|179541.9|179679.1|179549.1|179679.1|179549.1|179671.9|179541.9|7
1731993480000|2024-11-19 05:18:00|179673.1|179543.1|179671.2|179541.2|179673.1|179543.1|179671.2|179541.2|3
1731993490000|2024-11-19 05:18:10|179667.3|179537.3|179674.3|179544.3|179677.4|179547.4|179667.3|179537.3|5
1731993500000|2024-11-19 05:18:20|179670|179540|179676.9|179546.9|179676.9|179546.9|179669.8|179539.8|3
1731993510000|2024-11-19 05:18:30|179675.6|179545.6|179674.5|179544.5|179675.6|179545.6|179674.5|179544.5|2
1731993520000|2024-11-19 05:18:40|179671.4|179541.4|179671.3|179541.3|179671.4|179541.4|179664.7|179534.7|3
1731993530000|2024-11-19 05:18:50|179671.7|179541.7|179670.2|179540.2|179671.7|179541.7|179670|179540|3
1731993540000|2024-11-19 05:19:00|179672.5|179542.5|179674.8|179544.8|179674.8|179544.8|179672.5|179542.5|3
1731993550000|2024-11-19 05:19:10|179676.3|179546.3|179685.5|179555.5|179688.8|179558.8|179676.3|179546.3|9
1731993560000|2024-11-19 05:19:20|179688|179558|179682.4|179552.4|179688|179558|179681.4|179551.4|7
1731993570000|2024-11-19 05:19:30|179685.7|179555.7|179685.3|179555.3|179690.4|179560.4|179684.1|179554.1|8
1731993580000|2024-11-19 05:19:40|179684.6|179554.6|179686.1|179556.1|179690.9|179560.9|179684.3|179554.3|12
1731993590000|2024-11-19 05:19:50|179687.9|179557.9|179686.6|179556.6|179689.1|179559.1|179686.6|179556.6|4
1731993600000|2024-11-19 05:20:00|179681.6|179551.6|179689.9|179559.9|179692.3|179562.3|179677|179547|11
1731993610000|2024-11-19 05:20:10|179690|179560|179686.1|179556.1|179690.1|179560.1|179686.1|179556.1|3
1731993620000|2024-11-19 05:20:20|179681.8|179551.8|179683.5|179553.5|179683.5|179553.5|179681|179551|4
1731993630000|2024-11-19 05:20:30|179676.8|179546.8|179673.9|179543.9|179679.2|179549.2|179673.9|179543.9|4
1731993640000|2024-11-19 05:20:40|179682.4|179552.4|179680.7|179550.7|179682.6|179552.6|179677|179547|5
1731993650000|2024-11-19 05:20:50|179680.3|179550.3|179675.4|179545.4|179680.3|179550.3|179675.4|179545.4|4
1731993670000|2024-11-19 05:21:10|179673.6|179543.6|179673.4|179543.4|179673.6|179543.6|179665|179535|4
1731993680000|2024-11-19 05:21:20|179672.6|179542.6|179676.4|179546.4|179676.4|179546.4|179672.2|179542.2|5
1731993690000|2024-11-19 05:21:30|179678.5|179548.5|179676.8|179546.8|179686.7|179556.7|179676.2|179546.2|10
1731993700000|2024-11-19 05:21:40|179681.8|179551.8|179681.2|179551.2|179687.5|179557.5|179676.3|179546.3|7
1731993710000|2024-11-19 05:21:50|179684.5|179554.5|179683.9|179553.9|179691.7|179561.7|179680.7|179550.7|11
1731993720000|2024-11-19 05:22:00|179681.2|179551.2|179697.8|179567.8|179713.8|179583.8|179681.2|179551.2|11
1731993730000|2024-11-19 05:22:10|179700.3|179570.3|179703.5|179573.5|179708.2|179578.2|179696.4|179566.4|17
1731993740000|2024-11-19 05:22:20|179705.3|179575.3|179697|179567|179710.8|179580.8|179694.7|179564.7|23
1731993750000|2024-11-19 05:22:30|179698|179568|179702|179572|179713|179583|179690.7|179560.7|17
1731993760000|2024-11-19 05:22:40|179701|179571|179709.6|179579.6|179711.9|179581.9|179699.5|179569.5|18
1731993770000|2024-11-19 05:22:50|179707.6|179577.6|179699|179569|179707.6|179577.6|179699|179569|5
1731993780000|2024-11-19 05:23:00|179703.4|179573.4|179694.2|179564.2|179705.6|179575.6|179694.2|179564.2|11
1731993790000|2024-11-19 05:23:10|179689.9|179559.9|179705.2|179575.2|179705.2|179575.2|179689.9|179559.9|4
1731993800000|2024-11-19 05:23:20|179702.1|179572.1|179696.9|179566.9|179702.5|179572.5|179696.9|179566.9|6
1731993810000|2024-11-19 05:23:30|179697.5|179567.5|179701.6|179571.6|179704|179574|179697.5|179567.5|13
1731993820000|2024-11-19 05:23:40|179699.9|179569.9|179697.7|179567.7|179702.2|179572.2|179694|179564|12
1731993830000|2024-11-19 05:23:50|179700.5|179570.5|179704.6|179574.6|179704.6|179574.6|179696.2|179566.2|14
1731993840000|2024-11-19 05:24:00|179700.6|179570.6|179685.9|179555.9|179710.4|179580.4|179679.9|179549.9|22
1731993850000|2024-11-19 05:24:10|179688.2|179558.2|179673.1|179543.1|179688.2|179558.2|179671.8|179541.8|24
1731993860000|2024-11-19 05:24:20|179673.2|179543.2|179683.1|179553.1|179685.5|179555.5|179670.2|179540.2|22
1731993870000|2024-11-19 05:24:30|179680.9|179550.9|179710.8|179580.8|179710.8|179580.8|179680.5|179550.5|9
1731993880000|2024-11-19 05:24:40|179707.1|179577.1|179716.8|179586.8|179716.8|179586.8|179707.1|179577.1|7
1731993890000|2024-11-19 05:24:50|179713.2|179583.2|179715.4|179585.4|179715.4|179585.4|179713.1|179583.1|6
1731993900000|2024-11-19 05:25:00|179716.2|179586.2|179720.4|179590.4|179720.4|179590.4|179711.1|179581.1|8
1731993910000|2024-11-19 05:25:10|179720.1|179590.1|179718.1|179588.1|179720.1|179590.1|179717.4|179587.4|4
1731993920000|2024-11-19 05:25:20|179720.6|179590.6|179718.6|179588.6|179720.6|179590.6|179718.6|179588.6|2
1731993930000|2024-11-19 05:25:30|179717.9|179587.9|179719.1|179589.1|179723.3|179593.3|179716.9|179586.9|5
1731993940000|2024-11-19 05:25:40|179713.6|179583.6|179709.5|179579.5|179718.9|179588.9|179709.5|179579.5|5
1731993950000|2024-11-19 05:25:50|179712.2|179582.2|179713.7|179583.7|179713.7|179583.7|179712.2|179582.2|3
1731993960000|2024-11-19 05:26:00|179714|179584|179711.2|179581.2|179714|179584|179710|179580|5
1731993970000|2024-11-19 05:26:10|179709.2|179579.2|179706.2|179576.2|179709.2|179579.2|179706.2|179576.2|2
1731993980000|2024-11-19 05:26:20|179707.8|179577.8|179716.8|179586.8|179716.8|179586.8|179707.8|179577.8|4
1731993990000|2024-11-19 05:26:30|179717.2|179587.2|179711.5|179581.5|179717.2|179587.2|179707.2|179577.2|10
1731994000000|2024-11-19 05:26:40|179715.8|179585.8|179727.4|179597.4|179727.4|179597.4|179712.8|179582.8|15
1731994010000|2024-11-19 05:26:50|179729.9|179599.9|179742.4|179612.4|179743.2|179613.2|179729.9|179599.9|4
1731994020000|2024-11-19 05:27:00|179743.2|179613.2|179742.4|179612.4|179743.2|179613.2|179742.4|179612.4|2
1731994030000|2024-11-19 05:27:10|179741.9|179611.9|179741.9|179611.9|179741.9|179611.9|179741.9|179611.9|1
1731994060000|2024-11-19 05:27:40|179742.2|179612.2|179749|179619|179751.3|179621.3|179733.3|179603.3|4
1731994070000|2024-11-19 05:27:50|179751.3|179621.3|179751.3|179621.3|179751.3|179621.3|179751.3|179621.3|1
1731994090000|2024-11-19 05:28:10|179727.7|179637.7|179719.8|179629.8|179727.7|179637.7|179719.8|179629.8|2
1731994100000|2024-11-19 05:28:20|179750.2|179620.2|179731.9|179641.9|179750.2|179641.9|179726.2|179620.2|3
1731994110000|2024-11-19 05:28:30|179730.2|179640.2|179730.2|179640.2|179730.2|179640.2|179730.2|179640.2|1
1731994120000|2024-11-19 05:28:40|179729.5|179639.5|179728.9|179638.9|179729.5|179639.5|179728.3|179638.3|3
1731994140000|2024-11-19 05:29:00|179730.7|179640.7|179730|179640|179730.7|179640.7|179730|179640|2
1731994150000|2024-11-19 05:29:10|179726.4|179636.4|179729.4|179639.4|179729.4|179639.4|179726.4|179636.4|2
1731994160000|2024-11-19 05:29:20|179728.9|179638.9|179725|179635|179729.5|179639.5|179724.6|179634.6|7
1731994170000|2024-11-19 05:29:30|179728.3|179638.3|179724.6|179634.6|179728.3|179638.3|179724.6|179634.6|4
1731994180000|2024-11-19 05:29:40|179727.6|179637.6|179728|179638|179728|179638|179725.3|179635.3|3
1731994190000|2024-11-19 05:29:50|179728.1|179638.1|179723.7|179633.7|179728.1|179638.1|179723.7|179633.7|6
1731994200000|2024-11-19 05:30:00|179727.4|179637.4|179727.1|179637.1|179727.7|179637.7|179724.7|179634.7|5
1731994210000|2024-11-19 05:30:10|179724.7|179634.7|179721.2|179631.2|179724.7|179634.7|179720.3|179630.3|4
1731994220000|2024-11-19 05:30:20|179718.9|179628.9|179721.9|179631.9|179721.9|179631.9|179718.9|179628.9|3
1731994230000|2024-11-19 05:30:30|179728.9|179638.9|179731.6|179641.6|179731.6|179641.6|179725.3|179635.3|11
1731994240000|2024-11-19 05:30:40|179727.9|179637.9|179726.6|179636.6|179731.6|179641.6|179725.9|179635.9|21
1731994250000|2024-11-19 05:30:50|179730.6|179640.6|179732.3|179642.3|179732.3|179642.3|179725|179635|17
1731994260000|2024-11-19 05:31:00|179729.3|179639.3|179729.3|179639.3|179732.3|179642.3|179729.3|179639.3|3
1731994270000|2024-11-19 05:31:10|179729|179639|179732|179642|179732|179642|179725.7|179635.7|13
1731994280000|2024-11-19 05:31:20|179729|179639|179732.9|179642.9|179732.9|179642.9|179728.7|179638.7|10
1731994290000|2024-11-19 05:31:30|179729.9|179639.9|179729.3|179639.3|179732.9|179642.9|179729.3|179639.3|8
1731994300000|2024-11-19 05:31:40|179730.3|179640.3|179729.3|179639.3|179732.9|179642.9|179726.6|179636.6|7
1731994310000|2024-11-19 05:31:50|179732.9|179642.9|179729.3|179639.3|179732.9|179642.9|179729.3|179639.3|6
1731994320000|2024-11-19 05:32:00|179732.9|179642.9|179732.9|179642.9|179732.9|179642.9|179729.3|179639.3|8
1731994330000|2024-11-19 05:32:10|179733.2|179643.2|179734.6|179644.6|179735.3|179645.3|179733.2|179643.2|5
1731994340000|2024-11-19 05:32:20|179737.1|179647.1|179733.2|179643.2|179737.1|179647.1|179732.2|179642.2|7
1731994360000|2024-11-19 05:32:40|179735.2|179645.2|179735.2|179645.2|179735.2|179645.2|179735.2|179645.2|1
1731994380000|2024-11-19 05:33:00|179735.3|179645.3|179733.7|179643.7|179735.3|179645.3|179730.7|179640.7|4
1731994390000|2024-11-19 05:33:10|179729|179639|179731|179641|179731|179641|179729|179639|2
1731994400000|2024-11-19 05:33:20|179728.7|179638.7|179729|179639|179732.3|179642.3|179728.7|179638.7|3
1731994410000|2024-11-19 05:33:30|179733|179643|179730|179640|179733|179643|179730|179640|2
1731994420000|2024-11-19 05:33:40|179733.3|179643.3|179733.3|179643.3|179733.3|179643.3|179733.3|179643.3|1
1731994430000|2024-11-19 05:33:50|179732.7|179642.7|179728.5|179638.5|179732.7|179642.7|179726.3|179636.3|5
1731994440000|2024-11-19 05:34:00|179731.2|179641.2|179729|179639|179735|179645|179729|179639|7
1731994450000|2024-11-19 05:34:10|179733.3|179643.3|179729.7|179639.7|179733.3|179643.3|179729.7|179639.7|2
1731994480000|2024-11-19 05:34:40|179732.3|179642.3|179731.3|179641.3|179732.3|179642.3|179728.7|179638.7|3
1731994490000|2024-11-19 05:34:50|179730.7|179640.7|179731|179641|179732.7|179642.7|179730.7|179640.7|5
1731994500000|2024-11-19 05:35:00|179728|179638|179731.3|179641.3|179731.3|179641.3|179728|179638|2
1731994520000|2024-11-19 05:35:20|179730.4|179640.4|179718.7|179628.7|179730.4|179640.4|179718.7|179628.7|2
1731994560000|2024-11-19 05:36:00|179717.5|179627.5|179716.5|179626.5|179717.5|179627.5|179716.5|179626.5|2
1731994610000|2024-11-19 05:36:50|179717.5|179627.5|179717.5|179627.5|179717.5|179627.5|179717.5|179627.5|1
1731994620000|2024-11-19 05:37:00|179715.4|179625.4|179715|179625|179715.4|179625.4|179715|179625|2
1731994630000|2024-11-19 05:37:10|179716.8|179626.8|179716.7|179626.7|179716.8|179626.8|179716.7|179626.7|2
1731994640000|2024-11-19 05:37:20|179713.7|179623.7|179716.3|179626.3|179716.3|179626.3|179713.7|179623.7|2
1731994660000|2024-11-19 05:37:40|179716.7|179626.7|179716.7|179626.7|179716.7|179626.7|179716.7|179626.7|1
1731994680000|2024-11-19 05:38:00|179698.1|179608.1|179716.5|179626.5|179716.6|179626.5|179698.1|179586.6|4
1731994720000|2024-11-19 05:38:40|179714.1|179624.1|179715.6|179625.6|179715.6|179625.6|179714.1|179624.1|2
1731994790000|2024-11-19 05:39:50|179715.5|179625.5|179715.5|179625.5|179715.5|179625.5|179715.5|179625.5|1
1731994820000|2024-11-19 05:40:20|179717.2|179627.2|179717.2|179627.2|179717.2|179627.2|179717.2|179627.2|1
1731994890000|2024-11-19 05:41:30|179715.7|179625.7|179715.7|179625.7|179715.7|179625.7|179715.7|179625.7|1
1731994920000|2024-11-19 05:42:00|179717.1|179627.1|179717.1|179627.1|179717.1|179627.1|179717.1|179627.1|1
1731994940000|2024-11-19 05:42:20|179716.7|179626.7|179715.3|179625.3|179725.1|179626.7|179715.3|179595.1|4
1731994960000|2024-11-19 05:42:40|179716.9|179626.9|179716.9|179626.9|179716.9|179626.9|179716.9|179626.9|1
1731994990000|2024-11-19 05:43:10|179714.6|179624.6|179714.6|179624.6|179714.6|179624.6|179714.6|179624.6|1
1731995000000|2024-11-19 05:43:20|179716.4|179626.4|179716.4|179626.4|179716.4|179626.4|179716.4|179626.4|1
1731995040000|2024-11-19 05:44:00|179714.3|179624.3|179714.7|179624.7|179716.1|179626.1|179712.3|179622.3|7
1731995060000|2024-11-19 05:44:20|179716|179626|179716|179626|179716|179626|179716|179626|1
1731995070000|2024-11-19 05:44:30|179714.1|179624.1|179715.9|179625.9|179715.9|179625.9|179714.1|179624.1|2
1731995090000|2024-11-19 05:44:50|179714|179624|179715.7|179625.7|179715.7|179625.7|179714|179624|2
1731995120000|2024-11-19 05:45:20|179716|179626|179716|179626|179716|179626|179716|179626|1
1731995150000|2024-11-19 05:45:50|179714.1|179624.1|179715.9|179625.9|179715.9|179625.9|179714.1|179624.1|2
1731995160000|2024-11-19 05:46:00|179717.5|179627.5|179717.5|179627.5|179717.5|179627.5|179717.5|179627.5|1
1731995200000|2024-11-19 05:46:40|179716|179626|179716|179626|179716|179626|179716|179626|1
1731995260000|2024-11-19 05:47:40|179712.3|179622.3|179717.5|179627.5|179717.5|179627.5|179710.3|179620.3|4
1731995320000|2024-11-19 05:48:40|179717.4|179627.4|179717.4|179627.4|179717.4|179627.4|179717.4|179627.4|1
1731995330000|2024-11-19 05:48:50|179708.1|179618.1|179708.1|179618.1|179708.1|179618.1|179708.1|179618.1|1
1731995340000|2024-11-19 05:49:00|179709.4|179619.4|179714.8|179624.8|179714.8|179624.8|179709.4|179619.4|2
1731995350000|2024-11-19 05:49:10|179714.1|179624.1|179714.8|179624.8|179714.8|179624.8|179714.1|179624.1|2
1731995360000|2024-11-19 05:49:20|179716.5|179626.5|179716.5|179626.5|179716.5|179626.5|179716.5|179626.5|1
1731995370000|2024-11-19 05:49:30|179716.4|179626.4|179707.5|179617.5|179716.4|179626.4|179707.4|179617.4|4
1731995410000|2024-11-19 05:50:10|179707.4|179617.4|179707.4|179617.4|179707.4|179617.4|179707.4|179617.4|1
1731995450000|2024-11-19 05:50:50|179707.5|179617.5|179727.3|179597.3|179727.3|179617.5|179707.5|179597.3|2
1731995460000|2024-11-19 05:51:00|179707.5|179617.5|179707.5|179617.5|179707.5|179617.5|179707.5|179617.5|1
1731995470000|2024-11-19 05:51:10|179690.1|179600.1|179707.5|179617.5|179709.9|179617.5|179690.1|179579.9|3
1731995490000|2024-11-19 05:51:30|179707.4|179617.4|179752.6|179622.6|179759.7|179629.7|179707.4|179617.4|7
1731995500000|2024-11-19 05:51:40|179758.2|179628.2|179751.3|179621.3|179760.5|179630.5|179751.3|179621.3|4
1731995510000|2024-11-19 05:51:50|179758.5|179628.5|179755.6|179625.6|179758.5|179628.5|179755.6|179625.6|2
1731995520000|2024-11-19 05:52:00|179759.2|179629.2|179748.7|179618.7|179759.2|179629.2|179748.7|179618.7|4
1731995530000|2024-11-19 05:52:10|179707.7|179617.7|179707.7|179617.7|179707.7|179617.7|179707.7|179617.7|1
1731995550000|2024-11-19 05:52:30|179706|179616|179706|179616|179706|179616|179706|179616|1
1731995560000|2024-11-19 05:52:40|179705.4|179615.4|179705.4|179615.4|179705.4|179615.4|179705.4|179615.4|1
1731995570000|2024-11-19 05:52:50|179731.5|179641.5|179723.6|179633.6|179731.5|179641.5|179723.6|179633.6|4
1731995580000|2024-11-19 05:53:00|179720.9|179630.9|179724.9|179634.9|179724.9|179634.9|179720.9|179630.9|4
1731995590000|2024-11-19 05:53:10|179722.6|179632.6|179722.6|179632.6|179722.6|179632.6|179722.6|179632.6|1
1731995610000|2024-11-19 05:53:30|179723.9|179633.9|179723.2|179633.2|179725.6|179635.6|179723.2|179633.2|3
1731995620000|2024-11-19 05:53:40|179721.6|179631.6|179708|179618|179721.6|179631.6|179708|179618|2
1731995630000|2024-11-19 05:53:50|179706.5|179616.5|179706.5|179616.5|179706.5|179616.5|179706.5|179616.5|1
1731995670000|2024-11-19 05:54:30|179724.5|179594.5|179724.5|179594.5|179724.5|179594.5|179724.5|179594.5|1
1731995700000|2024-11-19 05:55:00|179706.5|179616.5|179706.5|179616.5|179706.5|179616.5|179706.5|179616.5|1
1731995760000|2024-11-19 05:56:00|179704.8|179614.8|179704.8|179614.8|179704.8|179614.8|179704.8|179614.8|1
1731995780000|2024-11-19 05:56:20|179706.6|179616.6|179706.6|179616.6|179706.6|179616.6|179706.6|179616.6|1
1731995800000|2024-11-19 05:56:40|179704.8|179614.8|179704.8|179614.8|179704.8|179614.8|179704.2|179614.2|3
1731995820000|2024-11-19 05:57:00|179701.8|179611.8|179703.1|179613.1|179704.8|179614.8|179701.1|179611.1|8
1731995830000|2024-11-19 05:57:10|179705.1|179615.1|179705.1|179615.1|179705.1|179615.1|179704.8|179614.8|3
1731995850000|2024-11-19 05:57:30|179707.2|179617.2|179707.2|179617.2|179707.2|179617.2|179707.2|179617.2|1
1731995890000|2024-11-19 05:58:10|179707.3|179617.3|179707.3|179617.3|179707.3|179617.3|179707.3|179617.3|1
1731995900000|2024-11-19 05:58:20|179707.2|179617.2|179707.2|179617.2|179707.2|179617.2|179707.2|179617.2|1
1731995910000|2024-11-19 05:58:30|179705.3|179615.3|179705.3|179615.3|179705.3|179615.3|179705.3|179615.3|1
1731995940000|2024-11-19 05:59:00|179705.4|179615.4|179582.1|179452.1|179705.4|179615.4|179570.2|179440.2|12
1731995950000|2024-11-19 05:59:10|179584.5|179454.5|179572.5|179442.5|179592.1|179462.1|179570.3|179440.3|15
1731995960000|2024-11-19 05:59:20|179571.4|179441.4|179576.7|179446.7|179576.7|179446.7|179571.4|179441.4|2
1731995970000|2024-11-19 05:59:30|179577.8|179447.8|179578.1|179448.1|179579.3|179449.3|179577.8|179447.8|3
1731995980000|2024-11-19 05:59:40|179578.2|179448.2|179581.9|179451.9|179581.9|179451.9|179568.1|179438.1|21
1731995990000|2024-11-19 05:59:50|179585.5|179455.5|179585.1|179455.1|179587.1|179457.1|179574.4|179444.4|27
1731996000000|2024-11-19 06:00:00|179575.1|179445.1|179590.6|179382.9|179601.2|179461.9|179523.5|179382.9|32
1731996010000|2024-11-19 06:00:10|179590.4|179380.1|179606.9|179390.3|179613.9|179420.7|179526.7|179377.3|12
1731996020000|2024-11-19 06:00:20|179595.3|179398.3|179556.8|179426.8|179614.3|179427.1|179556.8|179373.6|17
1731996030000|2024-11-19 06:00:30|179555.8|179425.8|179546.9|179416.9|179596.6|179426.5|179545.2|179382.6|16
1731996040000|2024-11-19 06:00:40|179547.8|179417.8|179554.6|179424.6|179559.2|179429.2|179546.3|179416.3|16
1731996050000|2024-11-19 06:00:50|179552.3|179422.3|179546.1|179416.1|179587.5|179442|179523.7|179385.3|24
1731996060000|2024-11-19 06:01:00|179549.6|179419.6|179695.7|179490.1|179699.9|179521.6|179524.9|179379|33
1731996070000|2024-11-19 06:01:10|179694.5|179491.3|179698.1|179481.6|179712.9|179510|179694.5|179470.5|14
1731996080000|2024-11-19 06:01:20|179713.2|179512|179710.9|179478|179713.4|179512|179697.4|179464|14
1731996090000|2024-11-19 06:01:30|179704.3|179473.6|179636.5|179506.5|179710|179514.3|179636.5|179458.9|12
1731996100000|2024-11-19 06:01:40|179634.7|179504.7|179636.5|179506.5|179637.2|179507.2|179634.7|179504.7|3
1731996110000|2024-11-19 06:01:50|179638.2|179508.2|179637.2|179507.2|179644.2|179514.2|179635.6|179505.6|12
1731996120000|2024-11-19 06:02:00|179639.2|179509.2|179640.8|179510.8|179642.1|179512.1|179635.4|179505.4|14
1731996130000|2024-11-19 06:02:10|179633.4|179503.4|179627.1|179497.1|179654.4|179524.4|179627.1|179497.1|22
1731996140000|2024-11-19 06:02:20|179630.5|179500.5|179634.1|179504.1|179645.9|179515.9|179630.5|179500.5|20
1731996150000|2024-11-19 06:02:30|179633.8|179503.8|179618.2|179488.2|179633.8|179503.8|179618.2|179488.2|14
1731996160000|2024-11-19 06:02:40|179630.3|179500.3|179620.1|179490.1|179634.7|179504.7|179610.5|179480.5|14
1731996170000|2024-11-19 06:02:50|179619|179489|179629.8|179499.8|179631.8|179501.8|179598.7|179468.7|30
1731996180000|2024-11-19 06:03:00|179630.2|179500.2|179602.5|179472.5|179630.2|179512.5|179594.5|179472.5|5
1731996190000|2024-11-19 06:03:10|179652.2|179522.2|179596.5|179506.5|179652.2|179522.2|179587|179460.9|25
1731996200000|2024-11-19 06:03:20|179646.2|179446.2|179589.6|179459.6|179646.2|179486.6|179589.6|179446.2|14
1731996210000|2024-11-19 06:03:30|179588.9|179458.9|179595.1|179465.1|179597.1|179467.1|179588.9|179458.9|3
1731996220000|2024-11-19 06:03:40|179594.1|179464.1|179594.6|179464.6|179595.3|179465.3|179594.1|179464.1|3
1731996240000|2024-11-19 06:04:00|179588.6|179458.6|179630.5|179500.5|179630.5|179500.5|179560.6|179430.6|13
1731996250000|2024-11-19 06:04:10|179626.8|179496.8|179710.7|179471.3|179713.3|179554.4|179626.8|179457.1|16
1731996260000|2024-11-19 06:04:20|179711|179509|179673.1|179543.1|179712.4|179549|179671.8|179471.2|13
1731996270000|2024-11-19 06:04:30|179667.5|179537.5|179692.4|179487.7|179692.4|179547|179667.5|179487.7|3
1731996280000|2024-11-19 06:04:40|179656.4|179487.8|179688.7|179485|179688.7|179526.4|179652.6|179485|6
1731996290000|2024-11-19 06:04:50|179688|179485.7|179663.7|179533.7|179690.1|179539.5|179649|179482.9|16
1731996310000|2024-11-19 06:05:10|179655.2|179525.2|179659.1|179529.1|179660|179530|179655.2|179525.2|4
1731996320000|2024-11-19 06:05:20|179663.1|179533.1|179654.7|179524.7|179663.1|179533.1|179641.6|179511.6|12
1731996330000|2024-11-19 06:05:30|179651.1|179521.1|179647.9|179517.9|179654|179524|179636|179506|12
1731996340000|2024-11-19 06:05:40|179652.9|179522.9|179656.1|179526.1|179657|179527|179650.8|179520.8|11
1731996350000|2024-11-19 06:05:50|179653.7|179523.7|179654.5|179524.5|179657.1|179527.1|179653.1|179523.1|6
1731996360000|2024-11-19 06:06:00|179654.1|179524.1|179648.3|179518.3|179656.5|179526.5|179644.9|179514.9|6
1731996370000|2024-11-19 06:06:10|179642.6|179512.6|179636.4|179506.4|179642.6|179512.6|179626.2|179496.2|8
1731996380000|2024-11-19 06:06:20|179638.7|179508.7|179637.2|179507.2|179644.3|179514.3|179637|179507|8
1731996390000|2024-11-19 06:06:30|179637.1|179507.1|179633.5|179503.5|179638.1|179508.1|179627.9|179497.9|16
1731996400000|2024-11-19 06:06:40|179630.5|179500.5|179625.6|179495.6|179633.9|179503.9|179625.6|179495.6|7
1731996410000|2024-11-19 06:06:50|179625.7|179495.7|179630.5|179500.5|179636.1|179506.1|179617.8|179487.8|14
1731996420000|2024-11-19 06:07:00|179631|179501|179641.7|179511.7|179648.1|179518.1|179630.4|179500.4|11
1731996430000|2024-11-19 06:07:10|179639|179509|179641.3|179511.3|179646|179516|179630.6|179500.6|12
1731996440000|2024-11-19 06:07:20|179636.3|179506.3|179634.2|179504.2|179636.5|179506.5|179633.6|179503.6|4
1731996450000|2024-11-19 06:07:30|179634.3|179504.3|179629.3|179499.3|179637.4|179507.4|179626.6|179496.6|12
1731996460000|2024-11-19 06:07:40|179630.6|179500.6|179629.4|179499.4|179631.8|179501.8|179626.5|179496.5|6
1731996470000|2024-11-19 06:07:50|179624.1|179494.1|179623.5|179493.5|179636.1|179506.1|179621.4|179491.4|14
1731996480000|2024-11-19 06:08:00|179622.2|179492.2|179626.2|179496.2|179633.9|179503.9|179620.6|179490.6|9
1731996490000|2024-11-19 06:08:10|179624.2|179494.2|179610.1|179480.1|179624.2|179494.2|179606.5|179476.5|12
1731996500000|2024-11-19 06:08:20|179601.2|179471.2|179607.4|179477.4|179612.5|179482.5|179601.2|179471.2|6
1731996510000|2024-11-19 06:08:30|179609.3|179479.3|179624.2|179494.2|179627.8|179497.8|179609.3|179479.3|11
1731996520000|2024-11-19 06:08:40|179622.2|179492.2|179616.8|179486.8|179622.2|179492.2|179614.1|179484.1|8
1731996530000|2024-11-19 06:08:50|179620.1|179490.1|179623|179493|179625.6|179495.6|179620.1|179490.1|4
1731996540000|2024-11-19 06:09:00|179625|179495|179633.6|179503.6|179642.3|179512.3|179621.6|179491.6|18
1731996550000|2024-11-19 06:09:10|179629.3|179499.3|179636.1|179506.1|179644.9|179514.9|179625.7|179495.7|17
1731996570000|2024-11-19 06:09:30|179644.1|179514.1|179633.8|179503.8|179644.9|179514.9|179631|179501|11
1731996580000|2024-11-19 06:09:40|179635.4|179505.4|179649.9|179519.9|179651.3|179521.3|179635.4|179505.4|10
1731996590000|2024-11-19 06:09:50|179646.6|179516.6|179644.4|179514.4|179646.6|179516.6|179644.4|179514.4|2
1731996600000|2024-11-19 06:10:00|179648.8|179518.8|179648.5|179518.5|179650.5|179520.5|179648.5|179518.5|3
1731996610000|2024-11-19 06:10:10|179647.1|179517.1|179624.7|179494.7|179648.5|179518.5|179623.1|179493.1|11
1731996620000|2024-11-19 06:10:20|179622.4|179492.4|179620.3|179490.3|179632.8|179502.8|179620.3|179490.3|10
1731996640000|2024-11-19 06:10:40|179618.1|179488.1|179639.1|179509.1|179640.1|179510.1|179610.1|179480.1|9
1731996650000|2024-11-19 06:10:50|179636.5|179506.5|179651|179521|179651|179521|179633.1|179503.1|13
1731996660000|2024-11-19 06:11:00|179652.4|179522.4|179665.8|179535.8|179676.8|179546.8|179652.4|179522.4|10
1731996670000|2024-11-19 06:11:10|179678.1|179548.1|179690.3|179560.3|179690.3|179560.3|179666|179536|18
1731996680000|2024-11-19 06:11:20|179690.7|179560.7|179689.1|179559.1|179691|179561|179687.8|179557.8|8
1731996690000|2024-11-19 06:11:30|179690.1|179560.1|179692.5|179562.5|179692.5|179562.5|179689.6|179559.6|3
1731996700000|2024-11-19 06:11:40|179693.1|179563.1|179695.2|179565.2|179695.2|179565.2|179693.1|179563.1|3
1731996710000|2024-11-19 06:11:50|179694.5|179564.5|179698.2|179568.2|179700.9|179570.9|179694|179564|12
1731996720000|2024-11-19 06:12:00|179701.8|179571.8|179698.2|179568.2|179701.8|179571.8|179698.2|179568.2|2
1731996730000|2024-11-19 06:12:10|179696.2|179566.2|179701.8|179571.8|179701.8|179571.8|179696.1|179566.1|4
1731996740000|2024-11-19 06:12:20|179761.8|179631.8|179759.1|179629.1|179762.4|179632.4|179756.4|179626.4|6
1731996760000|2024-11-19 06:12:40|179707.6|179577.6|179713|179583|179720.7|179590.7|179707.6|179577.6|16
1731996770000|2024-11-19 06:12:50|179708.9|179578.9|179717.8|179587.8|179717.8|179587.8|179708.9|179578.9|2
1731996780000|2024-11-19 06:13:00|179715.8|179585.8|179715.7|179585.7|179718.8|179588.8|179715.7|179585.7|3
1731996790000|2024-11-19 06:13:10|179721.1|179591.1|179716.8|179586.8|179721.1|179591.1|179715.7|179585.7|7
1731996800000|2024-11-19 06:13:20|179720.4|179590.4|179724.3|179594.3|179724.3|179594.3|179716.9|179586.9|14
1731996810000|2024-11-19 06:13:30|179723.6|179593.6|179720.2|179590.2|179723.6|179593.6|179713.3|179583.3|16
1731996820000|2024-11-19 06:13:40|179717.2|179587.2|179713.1|179583.1|179718.5|179588.5|179713.1|179583.1|5
1731996830000|2024-11-19 06:13:50|179714.8|179584.8|179727|179597|179727|179615.7|179697.2|179584.8|12
1731996850000|2024-11-19 06:14:10|179727.1|179597.1|179727.5|179597.5|179728.2|179598.2|179727.1|179597.1|5
1731996860000|2024-11-19 06:14:20|179728.2|179598.2|179722.7|179632.7|179728.2|179632.7|179722.7|179596.9|4
1731996890000|2024-11-19 06:14:50|179722.8|179632.8|179722.8|179632.8|179722.8|179632.8|179722.8|179632.8|1
1731996950000|2024-11-19 06:15:50|179722.5|179632.5|179722.5|179632.5|179722.5|179632.5|179722.5|179632.5|1
1731996960000|2024-11-19 06:16:00|179721.5|179631.5|179722.5|179632.5|179722.5|179632.5|179721.5|179631.5|2
1731996990000|2024-11-19 06:16:30|179720.2|179630.2|179720.2|179630.2|179720.2|179630.2|179720.2|179630.2|1
1731997000000|2024-11-19 06:16:40|179722.5|179632.5|179742.4|179652.4|179746|179656|179722.5|179632.5|7
1731997010000|2024-11-19 06:16:50|179743.7|179653.7|179769.5|179679.5|179769.5|179679.5|179738.4|179648.4|8
1731997020000|2024-11-19 06:17:00|179766.4|179676.4|179756|179666|179766.4|179676.4|179756|179666|2
1731997040000|2024-11-19 06:17:20|179757.4|179667.4|179767.6|179677.6|179767.6|179677.6|179757.4|179667.4|2
1731997050000|2024-11-19 06:17:30|179767.3|179677.3|179765.6|179675.6|179767.3|179677.3|179765.6|179675.6|2
1731997060000|2024-11-19 06:17:40|179767.3|179677.3|179767.3|179677.3|179767.3|179677.3|179765.6|179675.6|6
1731997070000|2024-11-19 06:17:50|179765.3|179675.3|179766|179676|179767.3|179677.3|179765.3|179675.3|3
1731997080000|2024-11-19 06:18:00|179767.3|179677.3|179758.6|179668.6|179769.4|179679.4|179758.6|179668.6|5
1731997090000|2024-11-19 06:18:10|179758.3|179668.3|179758.3|179668.3|179758.3|179668.3|179758.3|179668.3|1
1731997150000|2024-11-19 06:19:10|179756.9|179666.9|179757.7|179667.7|179757.7|179667.7|179756.9|179666.9|2
1731997180000|2024-11-19 06:19:40|179756.1|179666.1|179682.5|179552.5|179756.1|179666.1|179674.7|179544.7|21
1731997190000|2024-11-19 06:19:50|179685.2|179555.2|179680.3|179550.3|179685.2|179555.2|179674.5|179544.5|15
1731997200000|2024-11-19 06:20:00|179674.7|179544.7|179676.5|179546.5|179687.3|179557.3|179673.7|179543.7|13
1731997210000|2024-11-19 06:20:10|179684.8|179554.8|179670.1|179540.1|179684.8|179554.8|179657.3|179527.3|18
1731997220000|2024-11-19 06:20:20|179669.1|179539.1|179673.5|179543.5|179674.8|179544.8|179667.8|179537.8|13
1731997230000|2024-11-19 06:20:30|179666.1|179536.1|179675.9|179545.9|179675.9|179545.9|179666.1|179536.1|6
1731997240000|2024-11-19 06:20:40|179675.8|179545.8|179676.9|179546.9|179681.1|179551.1|179668.4|179538.4|11
1731997250000|2024-11-19 06:20:50|179677|179547|179673.7|179543.7|179678.3|179548.3|179666.4|179536.4|18
1731997260000|2024-11-19 06:21:00|179671.4|179541.4|179635.7|179505.7|179677.1|179547.1|179624.1|179494.1|21
1731997270000|2024-11-19 06:21:10|179614.9|179484.9|179638|179508|179642.1|179512.1|179590|179460|23
1731997280000|2024-11-19 06:21:20|179637.7|179507.7|179638|179508|179638.5|179508.5|179637.7|179507.7|3
1731997290000|2024-11-19 06:21:30|179630|179500|179626.4|179496.4|179630|179500|179626.3|179496.3|3
1731997300000|2024-11-19 06:21:40|179626.8|179496.8|179623.4|179493.4|179642.4|179512.4|179620.1|179490.1|11
1731997310000|2024-11-19 06:21:50|179623.8|179493.8|179636.4|179506.4|179644.7|179514.7|179623.8|179493.8|16
1731997320000|2024-11-19 06:22:00|179635.6|179505.6|179633.6|179503.6|179635.6|179505.6|179624.8|179494.8|7
1731997330000|2024-11-19 06:22:10|179630.7|179500.7|179621.6|179491.6|179631.1|179501.1|179619.7|179489.7|9
1731997340000|2024-11-19 06:22:20|179629|179499|179604.8|179474.8|179629|179499|179600.8|179470.8|24
1731997350000|2024-11-19 06:22:30|179607.4|179477.4|179621.1|179491.1|179621.1|179491.1|179602.7|179472.7|7
1731997360000|2024-11-19 06:22:40|179619.7|179489.7|179646|179516|179650.7|179520.7|179619|179489|8
1731997370000|2024-11-19 06:22:50|179646.2|179516.2|179645.1|179515.1|179646.2|179516.2|179643.6|179513.6|7
1731997380000|2024-11-19 06:23:00|179645.2|179515.2|179645|179515|179645.2|179515.2|179642.5|179512.5|4
1731997390000|2024-11-19 06:23:10|179645.8|179515.8|179635|179505|179645.8|179515.8|179632.6|179502.6|8
1731997400000|2024-11-19 06:23:20|179634.5|179504.5|179625.6|179495.6|179634.5|179504.5|179622.3|179492.3|16
1731997410000|2024-11-19 06:23:30|179627.6|179497.6|179622.3|179492.3|179629.6|179499.6|179618.6|179488.6|18
1731997420000|2024-11-19 06:23:40|179620.3|179490.3|179616.7|179486.7|179620.3|179490.3|179616.7|179486.7|2
1731997430000|2024-11-19 06:23:50|179616.5|179486.5|179609.6|179479.6|179616.5|179486.5|179609.6|179479.6|4
1731997440000|2024-11-19 06:24:00|179619|179489|179610.6|179480.6|179619.4|179489.4|179606.2|179476.2|15
1731997450000|2024-11-19 06:24:10|179613.3|179483.3|179606|179476|179613.3|179483.3|179606|179476|7
1731997460000|2024-11-19 06:24:20|179608.3|179478.3|179609|179479|179615|179485|179608|179478|9
1731997470000|2024-11-19 06:24:30|179604.3|179474.3|179612.5|179482.5|179612.5|179482.5|179604.3|179474.3|13
1731997480000|2024-11-19 06:24:40|179613.2|179483.2|179631.9|179501.9|179631.9|179501.9|179610.6|179480.6|12
1731997490000|2024-11-19 06:24:50|179629.2|179499.2|179637.2|179507.2|179637.2|179507.2|179622.2|179492.2|10
1731997500000|2024-11-19 06:25:00|179640.2|179510.2|179628|179498|179640.4|179510.4|179626.6|179496.6|21
1731997510000|2024-11-19 06:25:10|179628.1|179498.1|179632.2|179502.2|179648.6|179518.6|179625.6|179495.6|19
1731997520000|2024-11-19 06:25:20|179633.1|179503.1|179625.2|179495.2|179633.7|179503.7|179625.2|179495.2|7
1731997530000|2024-11-19 06:25:30|179632.4|179502.4|179608.3|179478.3|179636.9|179506.9|179608.3|179478.3|9
1731997540000|2024-11-19 06:25:40|179615.9|179485.9|179612.1|179482.1|179619.6|179489.6|179608.3|179478.3|9
1731997550000|2024-11-19 06:25:50|179608.8|179478.8|179610.2|179480.2|179614.8|179484.8|179607.8|179477.8|9
1731997560000|2024-11-19 06:26:00|179606.5|179476.5|179619.8|179489.8|179627.8|179497.8|179606.5|179476.5|8
1731997570000|2024-11-19 06:26:10|179619.4|179489.4|179631.2|179501.2|179633.4|179503.4|179619.4|179489.4|7
1731997580000|2024-11-19 06:26:20|179631.3|179501.3|179621.7|179491.7|179631.3|179501.3|179620|179490|18
1731997590000|2024-11-19 06:26:30|179621.8|179491.8|179625.8|179495.8|179627.5|179497.5|179621.8|179491.8|7
1731997600000|2024-11-19 06:26:40|179626.8|179496.8|179610.6|179480.6|179626.8|179496.8|179605.3|179475.3|5
1731997610000|2024-11-19 06:26:50|179612.4|179482.4|179612|179482|179614.7|179484.7|179605.3|179475.3|8
1731997620000|2024-11-19 06:27:00|179606.6|179476.6|179605.3|179475.3|179606.6|179476.6|179603|179473|3
1731997630000|2024-11-19 06:27:10|179610.6|179480.6|179610.6|179480.6|179610.6|179480.6|179610.6|179480.6|1
1731997640000|2024-11-19 06:27:20|179607.9|179477.9|179568.5|179478.5|179607.9|179478.5|179568.5|179477.9|2
1731997650000|2024-11-19 06:27:30|179568.6|179478.6|179568.6|179478.6|179568.6|179478.6|179568.6|179478.6|1
1731997670000|2024-11-19 06:27:50|179568.5|179478.5|179568.6|179478.6|179568.6|179478.6|179568.5|179478.5|2
1731997680000|2024-11-19 06:28:00|179572.1|179482.1|179629.9|179499.9|179629.9|179499.9|179572.1|179482.1|5
1731997690000|2024-11-19 06:28:10|179626.9|179496.9|179632.8|179502.8|179635.1|179505.1|179626.9|179496.9|6
1731997700000|2024-11-19 06:28:20|179629.1|179499.1|179629.1|179499.1|179629.1|179499.1|179629.1|179499.1|1
1731997710000|2024-11-19 06:28:30|179633.8|179503.8|179631.4|179501.4|179637.8|179507.8|179631.4|179501.4|6
1731997720000|2024-11-19 06:28:40|179633.4|179503.4|179641.8|179511.8|179647.8|179517.8|179633.4|179503.4|5
1731997730000|2024-11-19 06:28:50|179638.5|179508.5|179643.7|179513.7|179645.1|179515.1|179636.6|179506.6|9
1731997740000|2024-11-19 06:29:00|179642.1|179512.1|179646.7|179516.7|179648.5|179518.5|179642.1|179512.1|9
1731997750000|2024-11-19 06:29:10|179644|179514|179612|179482|179644|179514|179602.6|179472.6|17
1731997760000|2024-11-19 06:29:20|179613.1|179483.1|179602.5|179472.5|179613.1|179483.1|179601.5|179471.5|11
1731997770000|2024-11-19 06:29:30|179600.8|179470.8|179595.9|179465.9|179604.5|179474.5|179595.9|179465.9|14
1731997780000|2024-11-19 06:29:40|179592.9|179462.9|179588.6|179458.6|179595.6|179465.6|179573.7|179443.7|14
1731997790000|2024-11-19 06:29:50|179587.3|179457.3|179572.6|179442.6|179587.3|179457.3|179572.6|179442.6|13
1731997800000|2024-11-19 06:30:00|179575.3|179445.3|179596.4|179388.9|179596.4|179448.1|179536.9|179388.9|25
1731997810000|2024-11-19 06:30:10|179554.7|179424.7|179593.6|179382.2|179594.6|179424.7|179554.7|179380.9|3
1731997820000|2024-11-19 06:30:20|179593|179384.1|179636|179402.7|179640|179423.8|179592.3|179384.1|11
1731997830000|2024-11-19 06:30:30|179635|179405.7|179615.3|179399.1|179637|179410.9|179613.5|179393.3|16
1731997840000|2024-11-19 06:30:40|179614.4|179401.1|179633.5|179422.4|179633.5|179473|179578.1|179392.6|12
1731997850000|2024-11-19 06:30:50|179631.2|179429.6|179613.6|179483.6|179631.2|179486.7|179609.3|179429.6|6
1731997860000|2024-11-19 06:31:00|179614.5|179484.5|179613.8|179483.8|179619.3|179489.3|179610.5|179480.5|9
1731997870000|2024-11-19 06:31:10|179613.9|179483.9|179616|179486|179619|179489|179613.7|179483.7|5
1731997880000|2024-11-19 06:31:20|179615.9|179485.9|179642.7|179512.7|179651.7|179521.7|179615.9|179485.9|13
1731997890000|2024-11-19 06:31:30|179644.5|179514.5|179647.9|179517.9|179650.6|179520.6|179639.9|179509.9|8
1731997900000|2024-11-19 06:31:40|179637.4|179507.4|179642.9|179512.9|179646.6|179516.6|179637.4|179507.4|5
1731997910000|2024-11-19 06:31:50|179642.4|179512.4|179641.7|179511.7|179645.4|179515.4|179638|179508|14
1731997920000|2024-11-19 06:32:00|179645.4|179515.4|179643.4|179513.4|179657.2|179527.2|179640.1|179510.1|15
1731997930000|2024-11-19 06:32:10|179643|179513|179643.2|179513.2|179643.4|179513.4|179629.9|179499.9|13
1731997940000|2024-11-19 06:32:20|179643.6|179513.6|179650.8|179520.8|179650.8|179520.8|179636.7|179506.7|12
1731997950000|2024-11-19 06:32:30|179643.1|179513.1|179638.2|179508.2|179648.5|179518.5|179636.6|179506.6|13
1731997960000|2024-11-19 06:32:40|179637.8|179507.8|179641.5|179511.5|179644.9|179514.9|179637.8|179507.8|8
1731997970000|2024-11-19 06:32:50|179643.2|179513.2|179650.6|179520.6|179657.7|179527.7|179643.2|179513.2|13
1731997980000|2024-11-19 06:33:00|179641.7|179511.7|179640.2|179510.2|179643.2|179513.2|179640.2|179510.2|4
1731997990000|2024-11-19 06:33:10|179643.5|179513.5|179646.9|179516.9|179652.5|179522.5|179639.8|179509.8|11
1731998000000|2024-11-19 06:33:20|179653.5|179523.5|179643.9|179513.9|179653.5|179523.5|179643.9|179513.9|3
1731998010000|2024-11-19 06:33:30|179653.5|179523.5|179645.3|179515.3|179653.5|179523.5|179643.3|179513.3|9
1731998020000|2024-11-19 06:33:40|179644.6|179514.6|179647.7|179517.7|179647.7|179517.7|179640.3|179510.3|4
1731998030000|2024-11-19 06:33:50|179629.4|179499.4|179646.6|179516.6|179646.6|179516.6|179629.4|179499.4|9
1731998040000|2024-11-19 06:34:00|179644|179514|179643.5|179513.5|179652.3|179522.3|179641.6|179511.6|10
1731998050000|2024-11-19 06:34:10|179639.9|179509.9|179632.4|179502.4|179649.1|179519.1|179628.9|179498.9|16
1731998060000|2024-11-19 06:34:20|179641.9|179511.9|179643.3|179513.3|179649.6|179519.6|179640.5|179510.5|9
1731998070000|2024-11-19 06:34:30|179638.7|179508.7|179636|179506|179645.1|179515.1|179625.6|179495.6|23
1731998080000|2024-11-19 06:34:40|179638|179508|179622|179492|179638|179508|179622|179492|11
1731998090000|2024-11-19 06:34:50|179622.6|179492.6|179632.9|179502.9|179639.3|179509.3|179622.6|179492.6|13
1731998100000|2024-11-19 06:35:00|179633|179503|179618.4|179488.4|179638.5|179508.5|179612.1|179482.1|17
1731998110000|2024-11-19 06:35:10|179619.8|179489.8|179635.6|179505.6|179638.3|179508.3|179619.8|179489.8|17
1731998120000|2024-11-19 06:35:20|179636.8|179506.8|179639.9|179509.9|179649|179519|179636|179506|15
1731998130000|2024-11-19 06:35:30|179631.3|179501.3|179634.6|179504.6|179639.7|179509.7|179629.5|179499.5|12
1731998140000|2024-11-19 06:35:40|179633.9|179503.9|179635.2|179505.2|179640.3|179510.3|179631.6|179501.6|11
1731998150000|2024-11-19 06:35:50|179632.2|179502.2|179638.7|179508.7|179650.7|179520.7|179632.1|179502.1|16
1731998160000|2024-11-19 06:36:00|179635.3|179505.3|179623.7|179493.7|179635.3|179505.3|179623.6|179493.6|13
1731998170000|2024-11-19 06:36:10|179623.8|179493.8|179595.8|179465.8|179623.8|179493.8|179591.3|179461.3|11
1731998180000|2024-11-19 06:36:20|179593.6|179463.6|179592.6|179462.6|179594.9|179464.9|179591.5|179461.5|5
1731998190000|2024-11-19 06:36:30|179595.2|179465.2|179599.4|179469.4|179599.4|179469.4|179589.3|179459.3|5
1731998200000|2024-11-19 06:36:40|179593.3|179463.3|179600.3|179470.3|179600.3|179470.3|179591.9|179461.9|7
1731998210000|2024-11-19 06:36:50|179595.7|179465.7|179589.8|179459.8|179595.7|179465.7|179589.8|179459.8|3
1731998220000|2024-11-19 06:37:00|179593.8|179463.8|179588|179458|179593.8|179463.8|179584.6|179454.6|12
1731998230000|2024-11-19 06:37:10|179591.2|179461.2|179588.3|179458.3|179591.2|179461.2|179584.6|179454.6|26
1731998240000|2024-11-19 06:37:20|179588.4|179458.4|179588.5|179458.5|179593.3|179463.3|179584.9|179454.9|25
1731998250000|2024-11-19 06:37:30|179592.5|179462.5|179594.7|179464.7|179594.7|179464.7|179582.7|179452.7|22
1731998260000|2024-11-19 06:37:40|179591.1|179461.1|179590.3|179460.3|179596.1|179466.1|179581.9|179451.9|16
1731998270000|2024-11-19 06:37:50|179591.1|179461.1|179589.7|179459.7|179592.2|179462.2|179584.5|179454.5|24
1731998280000|2024-11-19 06:38:00|179590.4|179460.4|179591.6|179461.6|179594.6|179464.6|179587.3|179457.3|8
1731998290000|2024-11-19 06:38:10|179593|179463|179592.5|179462.5|179597.8|179467.8|179592.5|179462.5|4
1731998300000|2024-11-19 06:38:20|179596.2|179466.2|179591.9|179461.9|179596.2|179466.2|179588.8|179458.8|14
1731998310000|2024-11-19 06:38:30|179594.3|179464.3|179585.4|179455.4|179594.4|179464.4|179585.4|179455.4|4
1731998320000|2024-11-19 06:38:40|179590.1|179460.1|179601.8|179471.8|179601.8|179471.8|179549.9|179419.9|17
1731998330000|2024-11-19 06:38:50|179598.5|179468.5|179590.6|179460.6|179598.5|179468.5|179586.3|179456.3|11
1731998340000|2024-11-19 06:39:00|179586.3|179456.3|179583.4|179453.4|179588.6|179458.6|179561|179431|11
1731998350000|2024-11-19 06:39:10|179572.5|179442.5|179595.1|179465.1|179595.1|179465.1|179572.5|179442.5|12
1731998360000|2024-11-19 06:39:20|179593.4|179463.4|179585.7|179455.7|179595.8|179465.8|179583.3|179453.3|5
1731998370000|2024-11-19 06:39:30|179584.8|179454.8|179515.5|179385.5|179588.9|179458.9|179511.8|179381.8|15
1731998380000|2024-11-19 06:39:40|179515.6|179385.6|179515.6|179385.6|179515.6|179385.6|179515.6|179385.6|1
1731998390000|2024-11-19 06:39:50|179516.1|179386.1|179516.1|179386.1|179516.1|179386.1|179516.1|179386.1|1
1731998400000|2024-11-19 06:40:00|179512.5|179382.5|179514|179384|179514|179384|179508.2|179378.2|4
1731998410000|2024-11-19 06:40:10|179506.5|179376.5|179502.6|179372.6|179508.8|179378.8|179502.6|179372.6|7
1731998420000|2024-11-19 06:40:20|179505.9|179375.9|179507.4|179377.4|179510.7|179380.7|179498.9|179368.9|14
1731998430000|2024-11-19 06:40:30|179505.2|179375.2|179513.2|179383.2|179516|179386|179500.9|179370.9|10
1731998440000|2024-11-19 06:40:40|179511.2|179381.2|179509.4|179379.4|179513.6|179383.6|179506.3|179376.3|8
1731998450000|2024-11-19 06:40:50|179514.2|179384.2|179507.9|179377.9|179514.2|179384.2|179502.7|179372.7|9
1731998460000|2024-11-19 06:41:00|179505.8|179375.8|179509.4|179379.4|179509.4|179379.4|179499.2|179369.2|7
1731998470000|2024-11-19 06:41:10|179501.8|179371.8|179510.1|179380.1|179510.1|179380.1|179498.2|179368.2|4
1731998480000|2024-11-19 06:41:20|179515.4|179385.4|179513.9|179383.9|179515.4|179385.4|179513.9|179383.9|2
1731998490000|2024-11-19 06:41:30|179513.4|179383.4|179517.3|179387.3|179517.3|179387.3|179510.6|179380.6|4
1731998500000|2024-11-19 06:41:40|179515.9|179385.9|179512.8|179382.8|179515.9|179385.9|179503.5|179373.5|10
1731998510000|2024-11-19 06:41:50|179505.2|179375.2|179511.4|179381.4|179514.9|179384.9|179503.2|179373.2|7
1731998520000|2024-11-19 06:42:00|179514.6|179384.6|179515.3|179385.3|179515.3|179385.3|179503.7|179373.7|11
1731998530000|2024-11-19 06:42:10|179514.6|179384.6|179515.3|179385.3|179515.3|179385.3|179514.6|179384.6|2
1731998540000|2024-11-19 06:42:20|179502.4|179372.4|179441.7|179311.7|179502.4|179372.4|179437.8|179307.8|12
1731998550000|2024-11-19 06:42:30|179438.9|179308.9|179438.6|179308.6|179438.9|179308.9|179435.6|179305.6|4
1731998560000|2024-11-19 06:42:40|179443.2|179313.2|179434.2|179304.2|179443.2|179313.2|179434.2|179304.2|4
1731998570000|2024-11-19 06:42:50|179433.7|179303.7|179446.5|179316.5|179446.5|179316.5|179433.7|179303.7|3
1731998580000|2024-11-19 06:43:00|179444.3|179314.3|179441.9|179311.9|179444.3|179314.3|179439|179309|5
1731998590000|2024-11-19 06:43:10|179437.1|179307.1|179437|179307|179450|179320|179437|179307|5
1731998600000|2024-11-19 06:43:20|179439.7|179309.7|179439.9|179309.9|179439.9|179309.9|179439.7|179309.7|2
1731998610000|2024-11-19 06:43:30|179438.6|179308.6|179435.6|179305.6|179438.9|179308.9|179426.9|179296.9|4
1731998620000|2024-11-19 06:43:40|179433.5|179303.5|179433.5|179303.5|179433.5|179303.5|179433.5|179303.5|1
1731998630000|2024-11-19 06:43:50|179443.9|179313.9|179437.3|179307.3|179445.6|179315.6|179434.9|179304.9|8
1731998640000|2024-11-19 06:44:00|179439.9|179309.9|179434.6|179304.6|179443.5|179313.5|179434.6|179304.6|7
1731998650000|2024-11-19 06:44:10|179434.8|179304.8|179434.8|179304.8|179434.8|179304.8|179434.8|179304.8|1
1731998660000|2024-11-19 06:44:20|179431.3|179301.3|179428.8|179298.8|179437.3|179307.3|179420.3|179290.3|12
1731998670000|2024-11-19 06:44:30|179424.8|179294.8|179383.3|179253.3|179424.8|179294.8|179383.3|179253.3|5
1731998680000|2024-11-19 06:44:40|179394.5|179264.5|179393.2|179263.2|179443.8|179279.3|179385|179224.2|36
1731998690000|2024-11-19 06:44:50|179397.1|179267.1|179435.2|179223.2|179438.3|179273.7|179388.8|179221.9|35
1731998700000|2024-11-19 06:45:00|179386|179256|179396.8|179266.8|179428.2|179274.2|179383.6|179221.9|33
1731998710000|2024-11-19 06:45:10|179399.4|179269.4|179383.7|179253.7|179401.2|179271.2|179383.7|179253.7|35
1731998720000|2024-11-19 06:45:20|179390.2|179260.2|179391.8|179261.8|179432.1|179266.9|179384.1|179224.2|38
1731998730000|2024-11-19 06:45:30|179393.3|179263.3|179430.9|179222.2|179431.2|179268|179389.6|179222.2|21
1731998740000|2024-11-19 06:45:40|179431.4|179269.1|179440.4|179310.4|179474.8|179310.4|179431.4|179262.8|13
1731998750000|2024-11-19 06:45:50|179475.2|179274.7|179438.4|179308.4|179475.2|179308.7|179438.4|179274.7|4
1731998760000|2024-11-19 06:46:00|179431.7|179301.7|179452.2|179322.2|179453.7|179323.7|179431.7|179301.7|7
1731998770000|2024-11-19 06:46:10|179452|179322|179465.7|179335.7|179478.2|179348.2|179452|179322|7
1731998780000|2024-11-19 06:46:20|179466.6|179336.6|179453.8|179323.8|179472.1|179342.1|179453.3|179323.3|17
1731998790000|2024-11-19 06:46:30|179453.2|179323.2|179453.2|179323.2|179453.2|179323.2|179453.2|179323.2|1
1731998800000|2024-11-19 06:46:40|179462.6|179332.6|179454.5|179324.5|179468.4|179338.4|179450.7|179320.7|6
1731998810000|2024-11-19 06:46:50|179456.5|179326.5|179490.3|179360.3|179490.3|179360.3|179456.5|179326.5|4
1731998820000|2024-11-19 06:47:00|179491.2|179361.2|179491.9|179361.9|179496.4|179366.4|179491.2|179361.2|7
1731998830000|2024-11-19 06:47:10|179484.5|179354.5|179481.5|179351.5|179484.5|179354.5|179481.5|179351.5|3
1731998840000|2024-11-19 06:47:20|179481.6|179351.6|179482.8|179352.8|179485.4|179355.4|179478.6|179348.6|5
1731998850000|2024-11-19 06:47:30|179482.7|179352.7|179482.7|179352.7|179482.7|179352.7|179482.7|179352.7|1
1731998870000|2024-11-19 06:47:50|179482.8|179352.8|179476.8|179346.8|179482.8|179352.8|179474.3|179344.3|7
1731998880000|2024-11-19 06:48:00|179475.4|179345.4|179465.8|179335.8|179480.7|179350.7|179465.8|179335.8|10
1731998890000|2024-11-19 06:48:10|179465.1|179335.1|179480.8|179350.8|179485.9|179355.9|179465|179335|8
1731998900000|2024-11-19 06:48:20|179475.4|179345.4|179473.8|179343.8|179487.6|179357.6|179465.8|179335.8|13
1731998910000|2024-11-19 06:48:30|179475.1|179345.1|179474.8|179344.8|179475.3|179345.3|179466.2|179336.2|12
1731998920000|2024-11-19 06:48:40|179473.6|179343.6|179475.5|179345.5|179475.5|179345.5|179473.6|179343.6|5
1731998930000|2024-11-19 06:48:50|179458.2|179328.2|179467.4|179337.4|179477.8|179347.8|179457.9|179327.9|21
1731998940000|2024-11-19 06:49:00|179461.9|179331.9|179461.7|179331.7|179462.9|179332.9|179461.7|179331.7|6
1731998950000|2024-11-19 06:49:10|179460.9|179330.9|179455|179325|179460.9|179330.9|179451.1|179321.1|8
1731998960000|2024-11-19 06:49:20|179455.2|179325.2|179432.4|179302.4|179455.2|179325.2|179432|179302|3
1731998970000|2024-11-19 06:49:30|179430.1|179300.1|179429.4|179299.4|179430.1|179300.1|179429.4|179299.4|2
1731998980000|2024-11-19 06:49:40|179429.9|179299.9|179416.8|179286.8|179434.3|179304.3|179397.5|179267.5|20
1731998990000|2024-11-19 06:49:50|179423.5|179293.5|179418.6|179288.6|179423.5|179293.5|179414.4|179284.4|5
1731999000000|2024-11-19 06:50:00|179416.6|179286.6|179393.2|179263.2|179416.6|179286.6|179378|179248|24
1731999010000|2024-11-19 06:50:10|179396.5|179266.5|179470.9|179259.8|179470.9|179297.3|179391.2|179259.8|11
1731999020000|2024-11-19 06:50:20|179469|179264|179447.2|179317.2|179469|179322.2|179447.2|179264|6
1731999030000|2024-11-19 06:50:30|179448|179318|179451.4|179321.4|179454|179324|179448|179318|9
1731999040000|2024-11-19 06:50:40|179451.5|179321.5|179488|179358|179490.8|179360.8|179451.5|179321.5|9
1731999050000|2024-11-19 06:50:50|179486.6|179356.6|179517.9|179315.3|179519.1|179357.2|179482.7|179315.3|7
1731999060000|2024-11-19 06:51:00|179518.3|179310.7|179447|179317|179518.3|179346.1|179447|179308.1|24
1731999070000|2024-11-19 06:51:10|179455.1|179325.1|179437.3|179307.3|179455.1|179325.1|179437.3|179307.3|23
1731999080000|2024-11-19 06:51:20|179425.6|179295.6|179435.2|179305.2|179435.2|179305.2|179424.2|179294.2|6
1731999090000|2024-11-19 06:51:30|179435.9|179305.9|179440.8|179310.8|179440.8|179310.8|179431.5|179301.5|6
1731999100000|2024-11-19 06:51:40|179438.7|179308.7|179427.2|179297.2|179438.7|179308.7|179418.6|179288.6|6
1731999110000|2024-11-19 06:51:50|179431.2|179301.2|179436|179306|179440.3|179310.3|179431.2|179301.2|11
1731999120000|2024-11-19 06:52:00|179436.7|179306.7|179439.3|179309.3|179446.6|179316.6|179435.8|179305.8|20
1731999130000|2024-11-19 06:52:10|179432.2|179302.2|179435.7|179305.7|179435.7|179305.7|179426.6|179296.6|4
1731999140000|2024-11-19 06:52:20|179436|179306|179436.1|179306.1|179440.6|179310.6|179436|179306|6
1731999150000|2024-11-19 06:52:30|179440.4|179310.4|179438.7|179308.7|179444.7|179314.7|179437.4|179307.4|7
1731999160000|2024-11-19 06:52:40|179440.1|179310.1|179443.4|179313.4|179458.6|179328.6|179437.4|179307.4|11
1731999170000|2024-11-19 06:52:50|179440.4|179310.4|179436.9|179306.9|179444.7|179314.7|179436.6|179306.6|11
1731999180000|2024-11-19 06:53:00|179442.9|179312.9|179447.5|179317.5|179451.1|179321.1|179434.1|179304.1|6
1731999190000|2024-11-19 06:53:10|179444.2|179314.2|179438.6|179308.6|179444.2|179314.2|179438.6|179308.6|7
1731999200000|2024-11-19 06:53:20|179433.2|179303.2|179439.6|179309.6|179439.6|179309.6|179431.5|179301.5|6
1731999210000|2024-11-19 06:53:30|179440|179310|179441|179311|179441|179311|179440|179310|2
1731999220000|2024-11-19 06:53:40|179436|179306|179433|179303|179436|179306|179433|179303|2
1731999230000|2024-11-19 06:53:50|179437|179307|179431.5|179301.5|179437|179307|179428.2|179298.2|8
1731999240000|2024-11-19 06:54:00|179435.1|179305.1|179443.1|179313.1|179448.7|179318.7|179435.1|179305.1|7
1731999250000|2024-11-19 06:54:10|179443|179313|179442.6|179312.6|179452.2|179322.2|179438.1|179308.1|11
1731999260000|2024-11-19 06:54:20|179443|179313|179442|179312|179447|179317|179439|179309|8
1731999270000|2024-11-19 06:54:30|179443|179313|179443|179313|179443|179313|179443|179313|1
1731999280000|2024-11-19 06:54:40|179438.3|179308.3|179467.9|179337.9|179475.4|179345.4|179438.3|179308.3|6
1731999290000|2024-11-19 06:54:50|179465|179335|179436.6|179306.6|179465|179335|179436.2|179306.2|20
1731999300000|2024-11-19 06:55:00|179439.6|179309.6|179434.7|179304.7|179443.4|179313.4|179434.7|179304.7|3
1731999310000|2024-11-19 06:55:10|179435|179305|179435|179305|179435|179305|179435|179305|1
1731999320000|2024-11-19 06:55:20|179433|179303|179432|179302|179433|179303|179424.3|179294.3|6
1731999330000|2024-11-19 06:55:30|179433.5|179303.5|179403.3|179273.3|179433.5|179303.5|179379.7|179249.7|13
1731999340000|2024-11-19 06:55:40|179388.4|179258.4|179399.5|179269.5|179400.4|179270.4|179384.9|179254.9|26
1731999350000|2024-11-19 06:55:50|179407.3|179277.3|179408.1|179278.1|179411.6|179281.6|179407.3|179277.3|8
1731999360000|2024-11-19 06:56:00|179409.3|179279.3|179420.2|179290.2|179432.1|179302.1|179409.3|179279.3|12
1731999370000|2024-11-19 06:56:10|179421.5|179291.5|179431.1|179301.1|179444.3|179314.3|179421.5|179291.5|6
1731999380000|2024-11-19 06:56:20|179423.7|179293.7|179437.6|179307.6|179440.6|179310.6|179418.9|179288.9|13
1731999390000|2024-11-19 06:56:30|179433.6|179303.6|179429|179299|179438|179308|179425.9|179295.9|17
1731999400000|2024-11-19 06:56:40|179426|179296|179425.7|179295.7|179434|179304|179423.7|179293.7|4
1731999410000|2024-11-19 06:56:50|179424.6|179294.6|179420.4|179290.4|179424.6|179294.6|179414.5|179284.5|10
1731999420000|2024-11-19 06:57:00|179424|179294|179417.2|179287.2|179428.9|179298.9|179417.2|179287.2|7
1731999430000|2024-11-19 06:57:10|179417.5|179287.5|179416.1|179286.1|179424.5|179294.5|179416.1|179286.1|6
1731999440000|2024-11-19 06:57:20|179415.2|179285.2|179417.3|179287.3|179421.4|179291.4|179407.5|179277.5|4
1731999460000|2024-11-19 06:57:40|179415|179285|179419.5|179289.5|179428.8|179298.8|179415|179285|7
1731999470000|2024-11-19 06:57:50|179433.6|179303.6|179445|179315|179445|179315|179430|179300|7
1731999480000|2024-11-19 06:58:00|179449.9|179319.9|179445|179315|179449.9|179319.9|179442.4|179312.4|11
1731999490000|2024-11-19 06:58:10|179449.5|179319.5|179418|179288|179451.8|179321.8|179416.4|179286.4|19
1731999500000|2024-11-19 06:58:20|179417.4|179287.4|179417.6|179287.6|179420|179290|179417.4|179287.4|3
1731999510000|2024-11-19 06:58:30|179420.8|179290.8|179413.5|179283.5|179432.3|179302.3|179413|179283|9
1731999520000|2024-11-19 06:58:40|179418.3|179288.3|179418.3|179288.3|179418.3|179288.3|179418.3|179288.3|1
1731999530000|2024-11-19 06:58:50|179418.2|179288.2|179418.3|179288.3|179422.3|179292.3|179418.2|179288.2|4
1731999540000|2024-11-19 06:59:00|179416.9|179286.9|179420.2|179290.2|179420.2|179290.2|179412.2|179282.2|4
1731999550000|2024-11-19 06:59:10|179418.1|179288.1|179436.5|179306.5|179449.8|179319.8|179418.1|179288.1|8
1731999560000|2024-11-19 06:59:20|179435.4|179305.4|179425.8|179295.8|179435.4|179305.4|179425.8|179295.8|6
1731999570000|2024-11-19 06:59:30|179427.5|179297.5|179427.5|179297.5|179427.5|179297.5|179427.5|179297.5|1
1731999580000|2024-11-19 06:59:40|179429.8|179299.8|179441.5|179311.5|179441.5|179311.5|179429.3|179299.3|4
1731999590000|2024-11-19 06:59:50|179444.2|179314.2|179433.2|179303.2|179450.8|179320.8|179433.2|179303.2|5
1731999600000|2024-11-19 07:00:00|179435.5|179305.5|179440.1|179310.1|179440.1|179310.1|179415.9|179285.9|8
1731999610000|2024-11-19 07:00:10|179441|179311|179440.3|179310.3|179441|179311|179437.4|179307.4|4
1731999620000|2024-11-19 07:00:20|179430.5|179300.5|179438.2|179308.2|179438.2|179308.2|179429.8|179299.8|4
1731999630000|2024-11-19 07:00:30|179435.9|179305.9|179426.5|179296.5|179436.9|179306.9|179414.6|179284.6|11
1731999640000|2024-11-19 07:00:40|179420.8|179290.8|179396.7|179266.7|179423.1|179293.1|179396.7|179266.7|10
1731999650000|2024-11-19 07:00:50|179394|179264|179403.5|179273.5|179403.5|179273.5|179382.9|179252.9|18
1731999660000|2024-11-19 07:01:00|179405.3|179275.3|179415.3|179285.3|179418.2|179288.2|179405.3|179275.3|10
1731999670000|2024-11-19 07:01:10|179406.6|179276.6|179420.6|179290.6|179420.6|179290.6|179400.1|179270.1|11
1731999680000|2024-11-19 07:01:20|179422.1|179292.1|179411.1|179281.1|179422.1|179292.1|179405|179275|13
1731999690000|2024-11-19 07:01:30|179413|179283|179423.1|179293.1|179426.4|179296.4|179412|179282|9
1731999700000|2024-11-19 07:01:40|179422.8|179292.8|179412.8|179282.8|179422.8|179292.8|179410.7|179280.7|6
1731999710000|2024-11-19 07:01:50|179426.7|179296.7|179447.2|179317.2|179451.9|179321.9|179425.7|179295.7|14
1731999720000|2024-11-19 07:02:00|179447.1|179317.1|179512.8|179382.8|179517.4|179387.4|179447.1|179317.1|13
1731999730000|2024-11-19 07:02:10|179508.4|179378.4|179508.3|179418.3|179520.6|179430.6|179508.3|179378.4|7
1731999740000|2024-11-19 07:02:20|179504.3|179414.3|179520|179390|179612.8|179482.8|179501|179387|19
1731999750000|2024-11-19 07:02:30|179520.6|179390.6|179517.2|179387.2|179524|179394|179517|179387|8
1731999760000|2024-11-19 07:02:40|179520.5|179390.5|179516.3|179386.3|179520.5|179390.5|179500.4|179370.4|5
1731999770000|2024-11-19 07:02:50|179517.1|179387.1|179517.1|179387.1|179517.1|179387.1|179517.1|179387.1|1
1731999780000|2024-11-19 07:03:00|179517.9|179387.9|179517.9|179387.9|179517.9|179387.9|179517.9|179387.9|1
1731999800000|2024-11-19 07:03:20|179519.3|179389.3|179519.3|179389.3|179519.3|179389.3|179519.3|179389.3|1
1731999810000|2024-11-19 07:03:30|179526.6|179396.6|179611.8|179481.8|179611.8|179481.8|179522.9|179392.9|11
1731999820000|2024-11-19 07:03:40|179603.3|179473.3|179601.8|179471.8|179608.3|179478.3|179601.8|179471.8|7
1731999830000|2024-11-19 07:03:50|179603.8|179473.8|179599.1|179469.1|179603.8|179473.8|179599.1|179469.1|3
1731999840000|2024-11-19 07:04:00|179604.2|179474.2|179601.7|179471.7|179610.6|179480.6|179601.7|179471.7|6
1731999850000|2024-11-19 07:04:10|179580.1|179450.1|179574.2|179444.2|179583.4|179453.4|179569.8|179439.8|13
1731999860000|2024-11-19 07:04:20|179577.9|179447.9|179568.4|179438.4|179585.5|179455.5|179559.4|179429.4|12
1731999870000|2024-11-19 07:04:30|179562.1|179432.1|179566.4|179436.4|179566.4|179436.4|179559.4|179429.4|6
1731999880000|2024-11-19 07:04:40|179570.7|179440.7|179573.5|179443.5|179574.2|179444.2|179559.5|179429.5|13
1731999890000|2024-11-19 07:04:50|179569.5|179439.5|179538.4|179408.4|179570.5|179440.5|179538.4|179408.4|7
1731999900000|2024-11-19 07:05:00|179537.2|179407.2|179537.2|179407.2|179537.2|179407.2|179537.2|179407.2|1
1731999910000|2024-11-19 07:05:10|179536.6|179406.6|179539.8|179409.8|179539.8|179409.8|179536.6|179406.6|5
1731999930000|2024-11-19 07:05:30|179540.8|179410.8|179552.5|179422.5|179560.8|179430.8|179539.8|179409.8|9
1731999940000|2024-11-19 07:05:40|179554.6|179424.6|179554.6|179424.6|179554.6|179424.6|179554.6|179424.6|1
1731999950000|2024-11-19 07:05:50|179557.3|179427.3|179593.7|179463.7|179601.2|179471.2|179557.3|179427.3|10
1731999960000|2024-11-19 07:06:00|179590.2|179460.2|179622.3|179492.3|179624.1|179494.1|179590.2|179460.2|9
1731999970000|2024-11-19 07:06:10|179635.8|179505.8|179623.8|179493.8|179635.8|179505.8|179623.6|179493.6|10
1731999980000|2024-11-19 07:06:20|179623.6|179493.6|179623.6|179493.6|179628.8|179498.8|179623.6|179493.6|8
1731999990000|2024-11-19 07:06:30|179626.8|179496.8|179603.1|179473.1|179626.8|179496.8|179603.1|179473.1|11
1732000000000|2024-11-19 07:06:40|179605.1|179475.1|179614|179484|179614|179484|179605.1|179475.1|3
1732000010000|2024-11-19 07:06:50|179623.4|179493.4|179621.8|179491.8|179624.8|179494.8|179612.6|179482.6|11
1732000020000|2024-11-19 07:07:00|179627.8|179497.8|179652.2|179522.2|179652.2|179522.2|179625|179495|9
1732000030000|2024-11-19 07:07:10|179661.5|179531.5|179653.1|179523.1|179661.5|179531.5|179641.8|179511.8|11
1732000040000|2024-11-19 07:07:20|179648.1|179518.1|179707.7|179577.7|179723.2|179593.2|179643.8|179513.8|18
1732000050000|2024-11-19 07:07:30|179701.7|179571.7|179703.2|179573.2|179711.9|179581.9|179695.9|179565.9|9
1732000060000|2024-11-19 07:07:40|179703.9|179573.9|179703.2|179573.2|179711.4|179581.4|179702.2|179572.2|9
1732000070000|2024-11-19 07:07:50|179708.7|179578.7|179685.3|179555.3|179711.9|179581.9|179685.3|179555.3|13
1732000080000|2024-11-19 07:08:00|179690.6|179560.6|179686.6|179556.6|179697.3|179567.3|179686.6|179556.6|8
1732000090000|2024-11-19 07:08:10|179683.7|179553.7|179663.7|179533.7|179683.7|179553.7|179659.5|179529.5|14
1732000100000|2024-11-19 07:08:20|179672.5|179542.5|179674.8|179544.8|179674.8|179544.8|179672.5|179542.5|2
1732000110000|2024-11-19 07:08:30|179671.6|179541.6|179676.1|179546.1|179676.9|179546.9|179671.6|179541.6|6
1732000120000|2024-11-19 07:08:40|179674.9|179544.9|179689.4|179559.4|179696|179566|179674.1|179544.1|9
1732000130000|2024-11-19 07:08:50|179687.5|179557.5|179689.5|179559.5|179696.7|179566.7|179679.9|179549.9|7
1732000140000|2024-11-19 07:09:00|179691.1|179561.1|179705.9|179575.9|179713.6|179583.6|179691.1|179561.1|12
1732000150000|2024-11-19 07:09:10|179701.7|179571.7|179697.7|179567.7|179701.7|179571.7|179693.8|179563.8|6
1732000160000|2024-11-19 07:09:20|179693.5|179563.5|179699|179569|179699|179569|179693.5|179563.5|3
1732000170000|2024-11-19 07:09:30|179695|179565|179699.2|179569.2|179702|179572|179695|179565|7
1732000180000|2024-11-19 07:09:40|179702.7|179572.7|179702.7|179572.7|179702.7|179572.7|179702.7|179572.7|1
1732000190000|2024-11-19 07:09:50|179705|179575|179707.4|179577.4|179713|179583|179705|179575|7
1732000200000|2024-11-19 07:10:00|179712.8|179582.8|179709.7|179579.7|179712.8|179582.8|179709.7|179579.7|2
1732000210000|2024-11-19 07:10:10|179706.9|179576.9|179712.3|179582.3|179712.3|179582.3|179706.9|179576.9|3
1732000220000|2024-11-19 07:10:20|179732.7|179602.7|179732.6|179602.6|179733.2|179603.2|179726.8|179596.8|6
1732000230000|2024-11-19 07:10:30|179729.8|179599.8|179736.5|179606.5|179738.8|179608.8|179728.7|179598.7|10
1732000240000|2024-11-19 07:10:40|179738.6|179608.6|179775.3|179645.3|179776.5|179646.5|179738.6|179608.6|9
1732000250000|2024-11-19 07:10:50|179771.6|179641.6|179770.2|179640.2|179771.6|179641.6|179763.5|179633.5|5
1732000260000|2024-11-19 07:11:00|179766|179636|179754.5|179624.5|179766|179636|179754.5|179624.5|5
1732000270000|2024-11-19 07:11:10|179749.4|179619.4|179749.4|179619.4|179749.4|179619.4|179749.4|179619.4|1
1732000280000|2024-11-19 07:11:20|179753.2|179623.2|179754.4|179624.4|179756.9|179626.9|179752.9|179622.9|5
1732000290000|2024-11-19 07:11:30|179752.1|179622.1|179756|179626|179756|179626|179752.1|179622.1|3
1732000300000|2024-11-19 07:11:40|179752.7|179622.7|179751.5|179621.5|179752.7|179622.7|179749.6|179619.6|7
1732000310000|2024-11-19 07:11:50|179752.7|179622.7|179748.4|179618.4|179752.7|179622.7|179747.9|179617.9|9
1732000320000|2024-11-19 07:12:00|179749.9|179619.9|179718.7|179588.7|179753.1|179623.1|179718.7|179588.7|6
1732000330000|2024-11-19 07:12:10|179716.5|179586.5|179709.9|179579.9|179716.5|179586.5|179709.9|179579.9|3
1732000340000|2024-11-19 07:12:20|179679.6|179549.6|179701.9|179571.9|179707.6|179577.6|179679.6|179549.6|8
1732000350000|2024-11-19 07:12:30|179701.7|179571.7|179701.8|179571.8|179704.3|179574.3|179699.2|179569.2|7
1732000360000|2024-11-19 07:12:40|179702.8|179572.8|179702|179572|179702.8|179572.8|179701.8|179571.8|3
1732000370000|2024-11-19 07:12:50|179704.5|179574.5|179701.7|179571.7|179704.5|179574.5|179701.7|179571.7|3
1732000380000|2024-11-19 07:13:00|179706|179576|179715.2|179585.2|179718.5|179588.5|179701.8|179571.8|11
1732000390000|2024-11-19 07:13:10|179711.1|179581.1|179730|179600|179730|179600|179711.1|179581.1|6
1732000410000|2024-11-19 07:13:30|179750.9|179620.9|179759.9|179629.9|179759.9|179629.9|179750.9|179620.9|3
1732000420000|2024-11-19 07:13:40|179763|179633|179805.2|179675.2|179805.2|179675.2|179762.9|179632.9|6
1732000430000|2024-11-19 07:13:50|179804.4|179674.4|179805.2|179675.2|179805.2|179675.2|179804.4|179674.4|2
1732000440000|2024-11-19 07:14:00|179803.4|179673.4|179852.5|179722.5|179859.9|179729.9|179798.1|179668.1|11
1732000450000|2024-11-19 07:14:10|179851|179721|179852.8|179722.8|179852.8|179722.8|179851|179721|2
1732000470000|2024-11-19 07:14:30|179854.8|179724.8|179853.7|179723.7|179854.8|179724.8|179853.7|179723.7|2
1732000480000|2024-11-19 07:14:40|179830.4|179740.4|179829.7|179739.7|179830.4|179740.4|179829.7|179739.7|2
1732000490000|2024-11-19 07:14:50|179829.6|179739.6|179829.6|179739.6|179829.6|179739.6|179829.6|179739.6|1
1732000500000|2024-11-19 07:15:00|179827.9|179737.9|179828|179738|179828|179738|179823|179733|5
1732000510000|2024-11-19 07:15:10|179826.2|179736.2|179827.7|179737.7|179827.7|179737.7|179826.2|179736.2|2
1732000530000|2024-11-19 07:15:30|179826|179736|179826|179736|179826|179736|179826|179736|1
1732000540000|2024-11-19 07:15:40|179819.3|179729.3|179819.5|179729.5|179826|179736|179819.3|179729.3|4
1732000550000|2024-11-19 07:15:50|179816.6|179726.6|179818.2|179728.2|179823.2|179733.2|179816.6|179726.6|4
1732000560000|2024-11-19 07:16:00|179820.2|179730.2|179828.7|179738.7|179828.7|179738.7|179820.2|179730.2|4
1732000570000|2024-11-19 07:16:10|179830.1|179740.1|179841.9|179751.9|179841.9|179751.9|179830.1|179740.1|2
1732000580000|2024-11-19 07:16:20|179840.1|179750.1|179826.5|179736.5|179840.1|179750.1|179821.9|179731.9|6
1732000600000|2024-11-19 07:16:40|179828.1|179738.1|179828.1|179738.1|179828.1|179738.1|179828.1|179738.1|1
1732000610000|2024-11-19 07:16:50|179830.4|179740.4|179843.7|179753.7|179843.7|179753.7|179830.4|179740.4|4
1732000620000|2024-11-19 07:17:00|179842|179752|179852|179722|179852.6|179753.7|179830.6|179720.3|8
1732000630000|2024-11-19 07:17:10|179852.6|179722.6|179829.2|179739.2|179852.6|179742.6|179823.3|179722.6|11
1732000640000|2024-11-19 07:17:20|179831|179741|179832.7|179742.7|179832.7|179742.7|179831|179741|2
1732000660000|2024-11-19 07:17:40|179830.9|179740.9|179832.5|179742.5|179832.5|179742.5|179830.9|179740.9|2
1732000670000|2024-11-19 07:17:50|179835.2|179745.2|179835.2|179745.2|179835.2|179745.2|179835.2|179745.2|1
1732000680000|2024-11-19 07:18:00|179833.8|179743.8|179833.8|179743.8|179833.8|179743.8|179833.8|179743.8|1
1732000690000|2024-11-19 07:18:10|179835.6|179745.6|179834|179744|179843.9|179753.9|179834|179744|4
1732000700000|2024-11-19 07:18:20|179832.3|179742.3|179830.7|179740.7|179832.3|179742.3|179829.4|179739.4|4
1732000710000|2024-11-19 07:18:30|179831|179741|179831|179741|179831|179741|179831|179741|1
1732000720000|2024-11-19 07:18:40|179829.3|179739.3|179815|179725|179829.3|179739.3|179813.4|179723.4|9
1732000730000|2024-11-19 07:18:50|179816.7|179726.7|179816.7|179726.7|179816.7|179726.7|179816.7|179726.7|1
1732000740000|2024-11-19 07:19:00|179814.2|179724.2|179816.1|179726.1|179819|179726.1|179781.6|179689|6
1732000760000|2024-11-19 07:19:20|179817.8|179727.8|179817.8|179727.8|179817.8|179727.8|179817.8|179727.8|1
1732000790000|2024-11-19 07:19:50|179816.5|179726.5|179816.2|179726.2|179816.5|179726.5|179807|179677|3
1732000810000|2024-11-19 07:20:10|179817.9|179727.9|179817.9|179727.9|179817.9|179727.9|179817.9|179727.9|1
1732000820000|2024-11-19 07:20:20|179818.5|179728.5|179818.5|179728.5|179818.5|179728.5|179818.5|179728.5|1
1732000830000|2024-11-19 07:20:30|179826.8|179736.8|179829.8|179739.8|179829.8|179739.8|179826.8|179736.8|2
1732000840000|2024-11-19 07:20:40|179831.5|179741.5|179858.9|179768.9|179860.9|179770.9|179831.5|179741.5|7
1732000850000|2024-11-19 07:20:50|179857.1|179767.1|179855.6|179765.6|179857.1|179767.1|179855.6|179765.6|2
1732000860000|2024-11-19 07:21:00|179857.1|179767.1|179857.1|179767.1|179857.1|179767.1|179857.1|179767.1|1
1732000870000|2024-11-19 07:21:10|179855.5|179765.5|179845.4|179755.4|179855.5|179765.5|179845.4|179755.4|2
1732000880000|2024-11-19 07:21:20|179847.8|179757.8|179847.2|179757.2|179853.1|179763.1|179847.2|179757.2|6
1732000890000|2024-11-19 07:21:30|179845.2|179755.2|179831.8|179741.8|179845.2|179755.2|179831.8|179741.8|4
1732000900000|2024-11-19 07:21:40|179828.4|179738.4|179805.4|179715.4|179828.4|179738.4|179803.5|179713.5|3
1732000920000|2024-11-19 07:22:00|179804.2|179714.2|179806|179716|179806|179716|179804.2|179714.2|7
1732000950000|2024-11-19 07:22:30|179812.9|179722.9|179803.6|179713.6|179820.3|179730.3|179784.5|179694.5|8
1732000960000|2024-11-19 07:22:40|179801.9|179711.9|179803.6|179713.6|179803.6|179713.6|179801.9|179711.9|2
1732000970000|2024-11-19 07:22:50|179805.8|179715.8|179805.8|179715.8|179805.8|179715.8|179805.8|179715.8|1
1732000980000|2024-11-19 07:23:00|179804.1|179714.1|179804.1|179714.1|179804.1|179714.1|179804.1|179714.1|1
1732000990000|2024-11-19 07:23:10|179805.8|179715.8|179855.5|179765.5|179856.5|179766.5|179805.8|179715.8|5
1732001000000|2024-11-19 07:23:20|179857.9|179767.9|179859.9|179769.9|179859.9|179769.9|179857.9|179767.9|2
1732001010000|2024-11-19 07:23:30|179860.2|179770.2|179867.1|179777.1|179867.1|179777.1|179860.2|179770.2|3
1732001020000|2024-11-19 07:23:40|179864.4|179774.4|179861.7|179771.7|179867.1|179777.1|179861.7|179771.7|9
1732001030000|2024-11-19 07:23:50|179859.7|179769.7|179859.7|179769.7|179859.7|179769.7|179859.7|179769.7|1
1732001040000|2024-11-19 07:24:00|179857.6|179767.6|179857.6|179767.6|179857.6|179767.6|179857.6|179767.6|1
1732001050000|2024-11-19 07:24:10|179857.9|179767.9|179859.2|179769.2|179859.2|179769.2|179857.9|179767.9|2
1732001060000|2024-11-19 07:24:20|179861.6|179771.6|179858.3|179768.3|179861.6|179771.6|179858.3|179768.3|2
1732001070000|2024-11-19 07:24:30|179850.3|179760.3|179861.8|179771.8|179861.8|179771.8|179850.3|179760.3|5
1732001080000|2024-11-19 07:24:40|179859.7|179769.7|179858|179768|179859.7|179769.7|179857.8|179767.8|4
1732001090000|2024-11-19 07:24:50|179856.4|179766.4|179849.9|179719.9|179856.4|179766.4|179848.8|179718.8|7
1732001100000|2024-11-19 07:25:00|179848.4|179718.4|179848.4|179718.4|179848.4|179718.4|179848.4|179718.4|1
1732001130000|2024-11-19 07:25:30|179847.8|179717.8|179821.7|179731.7|179847.8|179731.7|179818.7|179717.8|3
1732001140000|2024-11-19 07:25:40|179816.8|179726.8|179808.5|179718.5|179826.7|179736.7|179808.5|179718.5|4
1732001160000|2024-11-19 07:26:00|179808.4|179718.4|179806.7|179716.7|179808.4|179718.4|179806.7|179716.7|2
1732001190000|2024-11-19 07:26:30|179804.2|179714.2|179807.1|179717.1|179807.1|179717.1|179803.1|179713.1|4
1732001220000|2024-11-19 07:27:00|179808.8|179718.8|179819|179729|179819|179729|179808.8|179718.8|2
1732001230000|2024-11-19 07:27:10|179818.8|179728.8|179818.8|179728.8|179818.8|179728.8|179816.8|179726.8|3
1732001240000|2024-11-19 07:27:20|179816.9|179726.9|179818.6|179728.6|179818.6|179728.6|179816.9|179726.9|2
1732001260000|2024-11-19 07:27:40|179819|179729|179818.6|179728.6|179819|179729|179818.6|179728.6|2
1732001270000|2024-11-19 07:27:50|179818.3|179728.3|179816.9|179726.9|179818.3|179728.3|179808.6|179718.6|3
1732001280000|2024-11-19 07:28:00|179808.6|179718.6|179818.6|179728.6|179818.6|179728.6|179808.6|179718.6|4
1732001290000|2024-11-19 07:28:10|179820.5|179730.5|179822.2|179732.2|179822.2|179732.2|179820.5|179730.5|2
1732001300000|2024-11-19 07:28:20|179820.4|179730.4|179818.8|179728.8|179820.4|179730.4|179818.8|179728.8|2
1732001320000|2024-11-19 07:28:40|179818.6|179728.6|179818.6|179728.6|179818.6|179728.6|179818.6|179728.6|1
1732001360000|2024-11-19 07:29:20|179806.1|179716.1|179818.7|179728.7|179818.7|179728.7|179796.1|179706.1|5
1732001370000|2024-11-19 07:29:30|179804.3|179714.3|179804.4|179714.4|179817|179727|179804.3|179714.3|4
1732001400000|2024-11-19 07:30:00|179806|179716|179814.3|179724.3|179814.3|179724.3|179806|179716|2
1732001440000|2024-11-19 07:30:40|179806|179716|179806|179716|179806|179716|179806|179716|1
1732001460000|2024-11-19 07:31:00|179789.3|179699.3|179806|179716|179806|179716|179789.3|179699.3|2
1732001470000|2024-11-19 07:31:10|179803.2|179713.2|179803.5|179713.5|179805.4|179715.4|179803.2|179713.2|3
1732001480000|2024-11-19 07:31:20|179803.4|179713.4|179806.9|179716.9|179806.9|179716.9|179803.4|179713.4|3
1732001510000|2024-11-19 07:31:50|179805.1|179715.1|179805.1|179715.1|179805.1|179715.1|179805.1|179715.1|1
1732001520000|2024-11-19 07:32:00|179803.5|179713.5|179803.5|179713.5|179803.5|179713.5|179803.5|179713.5|1
1732001530000|2024-11-19 07:32:10|179774.7|179644.7|179773.8|179643.8|179774.7|179644.7|179773.5|179643.5|3
1732001540000|2024-11-19 07:32:20|179772.7|179642.7|179788.2|179658.2|179790.8|179660.8|179772.7|179642.7|13
1732001550000|2024-11-19 07:32:30|179788.8|179658.8|179792|179662|179793|179663|179788.2|179658.2|8
1732001560000|2024-11-19 07:32:40|179790|179660|179793.6|179663.6|179793.6|179663.6|179790|179660|5
1732001570000|2024-11-19 07:32:50|179791.9|179661.9|179761.9|179631.9|179791.9|179661.9|179760.6|179630.6|6
1732001580000|2024-11-19 07:33:00|179771.2|179641.2|179779.1|179649.1|179781.1|179651.1|179768.1|179638.1|11
1732001590000|2024-11-19 07:33:10|179782.4|179652.4|179769.3|179639.3|179786.1|179656.1|179769.3|179639.3|8
1732001600000|2024-11-19 07:33:20|179772.6|179642.6|179774|179644|179776.6|179646.6|179766|179636|13
1732001610000|2024-11-19 07:33:30|179774.3|179644.3|179759.1|179629.1|179774.3|179644.3|179759.1|179629.1|16
1732001620000|2024-11-19 07:33:40|179768.5|179638.5|179769.1|179639.1|179772.8|179642.8|179767.1|179637.1|11
1732001630000|2024-11-19 07:33:50|179772.4|179642.4|179766.1|179636.1|179772.5|179642.5|179759.9|179629.9|28
1732001640000|2024-11-19 07:34:00|179770.5|179640.5|179767.7|179637.7|179779.6|179649.6|179759.1|179629.1|13
1732001650000|2024-11-19 07:34:10|179762.7|179632.7|179749.5|179619.5|179762.7|179632.7|179749.5|179619.5|4
1732001660000|2024-11-19 07:34:20|179746.2|179616.2|179737.3|179607.3|179746.2|179616.2|179731.5|179601.5|6
1732001670000|2024-11-19 07:34:30|179743|179613|179744.8|179614.8|179750.8|179620.8|179734.5|179604.5|7
1732001680000|2024-11-19 07:34:40|179741.2|179611.2|179565.1|179435.1|179741.2|179611.2|179563.6|179433.6|21
1732001690000|2024-11-19 07:34:50|179564.8|179434.8|179555.7|179425.7|179603|179473|179555.7|179425.7|12
1732001700000|2024-11-19 07:35:00|179563|179433|179567.5|179437.5|179567.5|179437.5|179562.9|179432.9|7
1732001710000|2024-11-19 07:35:10|179569.4|179439.4|179567.5|179437.5|179582|179452|179565.3|179435.3|17
1732001720000|2024-11-19 07:35:20|179565.2|179435.2|179558.9|179428.9|179573|179443|179554.3|179424.3|13
1732001730000|2024-11-19 07:35:30|179559.3|179429.3|179574.6|179444.6|179574.6|179444.6|179556.5|179426.5|13
1732001740000|2024-11-19 07:35:40|179576.1|179446.1|179584|179454|179584|179454|179576.1|179446.1|9
1732001750000|2024-11-19 07:35:50|179579.7|179449.7|179564.1|179434.1|179579.7|179449.7|179556.8|179426.8|8
1732001760000|2024-11-19 07:36:00|179563.8|179433.8|179593|179463|179599.3|179469.3|179554.1|179424.1|12
1732001770000|2024-11-19 07:36:10|179594|179464|179582.9|179452.9|179594|179464|179571.7|179441.7|25
1732001780000|2024-11-19 07:36:20|179570.7|179440.7|179548.3|179418.3|179578.6|179448.6|179533.3|179403.3|25
1732001790000|2024-11-19 07:36:30|179547.4|179417.4|179540.5|179410.5|179547.4|179417.4|179536.5|179406.5|8
1732001800000|2024-11-19 07:36:40|179526.1|179396.1|179551.4|179421.4|179551.4|179421.4|179526.1|179396.1|12
1732001810000|2024-11-19 07:36:50|179547.1|179417.1|179533.3|179403.3|179547.8|179417.8|179533.3|179403.3|14
1732001820000|2024-11-19 07:37:00|179519.2|179389.2|179532.5|179402.5|179537|179407|179519.2|179389.2|12
1732001830000|2024-11-19 07:37:10|179533.2|179403.2|179532|179402|179542.6|179412.6|179519.7|179389.7|6
1732001840000|2024-11-19 07:37:20|179523.4|179393.4|179517.9|179387.9|179539|179409|179517.9|179387.9|6
1732001850000|2024-11-19 07:37:30|179517.2|179387.2|179514.5|179384.5|179517.2|179387.2|179512.5|179382.5|4
1732001860000|2024-11-19 07:37:40|179505.7|179375.7|179536.4|179406.4|179537.9|179407.9|179505.7|179375.7|8
1732001870000|2024-11-19 07:37:50|179530.3|179400.3|179545.8|179415.8|179550.7|179420.7|179530.3|179400.3|8
1732001880000|2024-11-19 07:38:00|179538.3|179408.3|179536.2|179406.2|179538.3|179408.3|179528.2|179398.2|11
1732001890000|2024-11-19 07:38:10|179541.5|179411.5|179549.3|179419.3|179555.7|179425.7|179538.2|179408.2|20
1732001900000|2024-11-19 07:38:20|179559.9|179429.9|179560.8|179430.8|179565.8|179435.8|179542.9|179412.9|17
1732001910000|2024-11-19 07:38:30|179561.1|179431.1|179615.5|179485.5|179615.5|179485.5|179561.1|179431.1|14
1732001920000|2024-11-19 07:38:40|179609.2|179479.2|179603|179473|179621.6|179491.6|179603|179473|10
1732001930000|2024-11-19 07:38:50|179606.6|179476.6|179600.8|179470.8|179606.6|179476.6|179599.8|179469.8|3
1732001940000|2024-11-19 07:39:00|179599.8|179469.8|179567.5|179437.5|179599.8|179469.8|179567.5|179437.5|13
1732001950000|2024-11-19 07:39:10|179573.2|179443.2|179553.3|179423.3|179573.2|179443.2|179545.2|179415.2|5
1732001960000|2024-11-19 07:39:20|179564.6|179434.6|179550.4|179420.4|179564.6|179434.6|179550.1|179420.1|7
1732001970000|2024-11-19 07:39:30|179524|179394|179532.5|179402.5|179538.2|179408.2|179520.7|179390.7|11
1732001980000|2024-11-19 07:39:40|179534.3|179404.3|179541|179411|179543.7|179413.7|179534.3|179404.3|3
1732001990000|2024-11-19 07:39:50|179543|179413|179556.7|179426.7|179573.8|179443.8|179543|179413|20
1732002000000|2024-11-19 07:40:00|179561.1|179431.1|179575.1|179445.1|179578.5|179448.5|179558.4|179428.4|15
1732002010000|2024-11-19 07:40:10|179576.7|179446.7|179581.6|179451.6|179589.3|179459.3|179576.7|179446.7|7
1732002020000|2024-11-19 07:40:20|179590.6|179460.6|179581.1|179451.1|179597.1|179467.1|179579.3|179449.3|10
1732002030000|2024-11-19 07:40:30|179571.5|179441.5|179581.2|179451.2|179581.2|179451.2|179571.5|179441.5|3
1732002040000|2024-11-19 07:40:40|179582.2|179452.2|179587.7|179457.7|179590.4|179460.4|179577.5|179447.5|12
1732002050000|2024-11-19 07:40:50|179589.5|179459.5|179589.7|179459.7|179600.5|179470.5|179584.5|179454.5|6
1732002060000|2024-11-19 07:41:00|179582.5|179452.5|179600.7|179470.7|179600.7|179470.7|179582.5|179452.5|6
1732002070000|2024-11-19 07:41:10|179593.6|179463.6|179608.1|179478.1|179611.4|179481.4|179581|179451|11
1732002080000|2024-11-19 07:41:20|179622.4|179492.4|179618.1|179488.1|179622.4|179492.4|179618.1|179488.1|2
1732002090000|2024-11-19 07:41:30|179615.4|179485.4|179652.6|179522.6|179653.9|179523.9|179615.4|179485.4|5
1732002100000|2024-11-19 07:41:40|179648.6|179518.6|179673.4|179543.4|179680.6|179550.6|179648.6|179518.6|11
1732002110000|2024-11-19 07:41:50|179674.6|179544.6|179672.7|179542.7|179678|179548|179670.2|179540.2|8
1732002120000|2024-11-19 07:42:00|179674.2|179544.2|179725.4|179595.4|179732.3|179602.3|179674.2|179544.2|15
1732002130000|2024-11-19 07:42:10|179704.2|179574.2|179694|179564|179707.5|179577.5|179694|179564|12
1732002140000|2024-11-19 07:42:20|179695.2|179565.2|179692.6|179562.6|179695.5|179565.5|179692.6|179562.6|4
1732002150000|2024-11-19 07:42:30|179692.8|179562.8|179702.3|179572.3|179704.4|179574.4|179692.1|179562.1|6
1732002160000|2024-11-19 07:42:40|179692.4|179562.4|179694.8|179564.8|179694.8|179564.8|179690.9|179560.9|8
1732002170000|2024-11-19 07:42:50|179690.7|179560.7|179690.7|179560.7|179690.7|179560.7|179690.7|179560.7|1
1732002180000|2024-11-19 07:43:00|179693.1|179563.1|179726.3|179596.3|179731.4|179601.4|179693.1|179563.1|13
1732002190000|2024-11-19 07:43:10|179725.7|179595.7|179725.7|179595.7|179725.7|179595.7|179723.3|179593.3|5
1732002200000|2024-11-19 07:43:20|179723.8|179593.8|179723.8|179593.8|179723.8|179593.8|179723.8|179593.8|1
1732002220000|2024-11-19 07:43:40|179722.2|179592.2|179721|179591|179724|179594|179720.3|179590.3|5
1732002230000|2024-11-19 07:43:50|179712.5|179582.5|179692.2|179562.2|179712.5|179582.5|179686|179556|4
1732002250000|2024-11-19 07:44:10|179691|179561|179692.2|179562.2|179692.2|179562.2|179691|179561|2
1732002260000|2024-11-19 07:44:20|179736.7|179606.7|179756.6|179626.6|179763.1|179633.1|179736.7|179606.7|10
1732002270000|2024-11-19 07:44:30|179751.9|179621.9|179752.5|179622.5|179759.7|179629.7|179751.9|179621.9|6
1732002280000|2024-11-19 07:44:40|179757|179627|179747.4|179617.4|179757|179627|179747.4|179617.4|5
1732002290000|2024-11-19 07:44:50|179750.4|179620.4|179752.4|179622.4|179754.1|179624.1|179748.7|179618.7|4
1732002300000|2024-11-19 07:45:00|179750.7|179620.7|179748.4|179618.4|179750.7|179620.7|179745.7|179615.7|3
1732002310000|2024-11-19 07:45:10|179756.9|179626.9|179754.3|179624.3|179758.4|179628.4|179752.7|179622.7|4
1732002320000|2024-11-19 07:45:20|179756.9|179626.9|179754|179624|179758.7|179628.7|179754|179624|5
1732002330000|2024-11-19 07:45:30|179768.1|179638.1|179757.9|179627.9|179769.1|179639.1|179757.9|179627.9|4
1732002340000|2024-11-19 07:45:40|179756.3|179626.3|179756.3|179626.3|179756.3|179626.3|179756.3|179626.3|1
1732002360000|2024-11-19 07:46:00|179760.8|179630.8|179764.8|179634.8|179764.8|179634.8|179760.8|179630.8|6
1732002390000|2024-11-19 07:46:30|179786.2|179656.2|179791.8|179661.8|179791.8|179661.8|179786.2|179656.2|3
1732002410000|2024-11-19 07:46:50|179796.1|179666.1|179754|179624|179796.1|179666.1|179746|179616|12
1732002420000|2024-11-19 07:47:00|179752|179622|179759.5|179629.5|179759.5|179629.5|179752|179622|3
1732002430000|2024-11-19 07:47:10|179761.1|179631.1|179760.5|179630.5|179764.8|179634.8|179760.5|179630.5|3
1732002440000|2024-11-19 07:47:20|179763.5|179633.5|179748.7|179618.7|179763.5|179633.5|179748.7|179618.7|6
1732002450000|2024-11-19 07:47:30|179751.4|179621.4|179753.4|179623.4|179753.4|179623.4|179751.4|179621.4|2
1732002460000|2024-11-19 07:47:40|179751.4|179621.4|179749.7|179619.7|179754.4|179624.4|179749.7|179619.7|3
1732002470000|2024-11-19 07:47:50|179752.4|179622.4|179752.4|179622.4|179752.4|179622.4|179752.4|179622.4|1
1732002480000|2024-11-19 07:48:00|179755.4|179625.4|179741.5|179611.5|179755.4|179625.5|179713.5|179601.5|7
1732002490000|2024-11-19 07:48:10|179738.5|179608.5|179730.5|179600.5|179738.5|179608.5|179730.5|179600.5|3
1732002500000|2024-11-19 07:48:20|179740.5|179610.5|179737.5|179607.5|179740.9|179610.9|179732.2|179602.2|6
1732002510000|2024-11-19 07:48:30|179741.2|179611.2|179720.4|179590.4|179741.9|179611.9|179720.4|179590.4|6
1732002520000|2024-11-19 07:48:40|179718.6|179588.6|179705.4|179575.4|179718.6|179588.6|179699|179569|4
1732002530000|2024-11-19 07:48:50|179704|179574|179676.8|179546.8|179704|179574|179673.5|179543.5|4
1732002540000|2024-11-19 07:49:00|179681.8|179551.8|179681.8|179551.8|179685.5|179555.5|179681.8|179551.8|3
1732002550000|2024-11-19 07:49:10|179675.1|179545.1|179686.1|179556.1|179686.1|179556.1|179673.8|179543.8|4
1732002560000|2024-11-19 07:49:20|179687.8|179557.8|179689.8|179559.8|179693.1|179563.1|179683.1|179553.1|7
1732002570000|2024-11-19 07:49:30|179695.5|179565.5|179695.5|179565.5|179695.5|179565.5|179695.5|179565.5|1
1732002580000|2024-11-19 07:49:40|179696.8|179566.8|179715.2|179585.2|179719.5|179589.5|179696.8|179566.8|4
1732002590000|2024-11-19 07:49:50|179725.5|179595.5|179713|179583|179727.3|179597.3|179710.7|179580.7|7
1732002600000|2024-11-19 07:50:00|179722.7|179592.7|179757.2|179627.2|179763.9|179633.9|179722.7|179592.7|9
1732002610000|2024-11-19 07:50:10|179762.6|179632.6|179755.6|179625.6|179766.9|179636.9|179755.6|179625.6|3
1732002620000|2024-11-19 07:50:20|179759.6|179629.6|179752.9|179622.9|179759.6|179629.6|179752.9|179622.9|2
1732002630000|2024-11-19 07:50:30|179756.9|179626.9|179767.6|179637.6|179767.6|179637.6|179756.9|179626.9|2
1732002640000|2024-11-19 07:50:40|179769|179639|179778.1|179648.1|179780.7|179650.7|179769|179639|4
1732002650000|2024-11-19 07:50:50|179784.5|179654.5|179769.1|179639.1|179786.2|179656.2|179759.4|179629.4|12
1732002660000|2024-11-19 07:51:00|179775.7|179645.7|179775.4|179645.4|179777|179647|179775.4|179645.4|4
1732002670000|2024-11-19 07:51:10|179783|179653|179781.3|179651.3|179792.4|179662.4|179778.1|179648.1|9
1732002680000|2024-11-19 07:51:20|179779.4|179649.4|179774.9|179644.9|179779.4|179649.4|179770.9|179640.9|3
1732002690000|2024-11-19 07:51:30|179767.9|179637.9|179750.2|179620.2|179771|179641|179746.9|179616.9|5
1732002700000|2024-11-19 07:51:40|179748.5|179618.5|179741.2|179611.2|179748.5|179618.5|179741.2|179611.2|8
1732002710000|2024-11-19 07:51:50|179745.2|179615.2|179744.9|179614.9|179745.9|179615.9|179739.6|179609.6|6
1732002720000|2024-11-19 07:52:00|179739.2|179609.2|179724.1|179594.1|179739.2|179609.2|179723.9|179593.9|6
1732002730000|2024-11-19 07:52:10|179720.1|179590.1|179720.1|179590.1|179720.1|179590.1|179720.1|179590.1|1
1732002740000|2024-11-19 07:52:20|179724.7|179594.7|179718.4|179588.4|179727.4|179597.4|179718.4|179588.4|4
1732002750000|2024-11-19 07:52:30|179691.4|179561.4|179685.2|179555.2|179698|179568|179685.2|179555.2|8
1732002760000|2024-11-19 07:52:40|179690.2|179560.2|179684.8|179554.8|179690.2|179560.2|179684.8|179554.8|2
1732002780000|2024-11-19 07:53:00|179683.3|179553.3|179728.2|179598.2|179728.2|179598.2|179678.3|179548.3|6
1732002790000|2024-11-19 07:53:10|179723.2|179593.2|179732|179602|179732|179602|179720.6|179590.6|9
1732002800000|2024-11-19 07:53:20|179732.7|179602.7|179734.3|179604.3|179734.3|179604.3|179727|179597|4
1732002810000|2024-11-19 07:53:30|179728.7|179598.7|179728.7|179598.7|179728.7|179598.7|179728.7|179598.7|1
1732002820000|2024-11-19 07:53:40|179730.3|179600.3|179727.3|179597.3|179730.6|179600.6|179723.3|179593.3|5
1732002830000|2024-11-19 07:53:50|179729.7|179599.7|179730.3|179600.3|179735|179605|179726.3|179596.3|5
1732002840000|2024-11-19 07:54:00|179736.3|179606.3|179729.3|179599.3|179736.3|179606.3|179729.3|179599.3|5
1732002850000|2024-11-19 07:54:10|179721.2|179591.2|179726.1|179596.1|179726.1|179596.1|179719.4|179589.4|4
1732002860000|2024-11-19 07:54:20|179721.8|179591.8|179724.2|179594.2|179731.2|179601.2|179720.8|179590.8|6
1732002870000|2024-11-19 07:54:30|179725.8|179595.8|179724.5|179594.5|179729.1|179599.1|179724.5|179594.5|3
1732002880000|2024-11-19 07:54:40|179727.8|179597.8|179729.8|179599.8|179732.2|179602.2|179723.2|179593.2|5
1732002890000|2024-11-19 07:54:50|179738.5|179608.5|179738.5|179608.5|179738.5|179608.5|179738.5|179608.5|1
1732002900000|2024-11-19 07:55:00|179730.1|179600.1|179753.3|179623.3|179763.6|179633.6|179730.1|179600.1|11
1732002910000|2024-11-19 07:55:10|179738.9|179608.9|179755|179625|179755|179625|179738.9|179608.9|3
1732002920000|2024-11-19 07:55:20|179813.9|179683.9|179833.1|179703.1|179835.5|179705.5|179806.9|179676.9|8
1732002930000|2024-11-19 07:55:30|179829.7|179699.7|179836.3|179706.3|179838.3|179708.3|179818.9|179688.9|11
1732002940000|2024-11-19 07:55:40|179837.8|179707.8|179835.8|179705.8|179855.8|179744.8|179822.8|179692.8|18
1732002950000|2024-11-19 07:55:50|179852.3|179722.3|179860.7|179730.7|179861|179731|179842.4|179712.4|14
1732002960000|2024-11-19 07:56:00|179863.4|179733.4|179874.5|179744.5|179876.8|179746.8|179863.4|179733.4|9
1732002970000|2024-11-19 07:56:10|179875.5|179745.5|179875.5|179745.5|179875.5|179745.5|179873.1|179743.1|3
1732002980000|2024-11-19 07:56:20|179874.5|179744.5|179841.7|179711.7|179874.5|179750.1|179825.8|179701.7|21
1732002990000|2024-11-19 07:56:30|179853.1|179723.1|179857|179727|179859|179729|179838.7|179708.7|31
1732003000000|2024-11-19 07:56:40|179861.4|179731.4|179860.4|179730.4|179861.4|179731.4|179850.1|179720.1|3
1732003010000|2024-11-19 07:56:50|179861.6|179731.6|179837|179707|179862|179732|179824.7|179694.7|17
1732003020000|2024-11-19 07:57:00|179838.6|179708.6|179838.6|179708.6|179838.6|179708.6|179838.6|179708.6|1
1732003030000|2024-11-19 07:57:10|179840.3|179710.3|179862.8|179732.8|179864.5|179734.5|179840.3|179710.3|14
1732003040000|2024-11-19 07:57:20|179857.8|179727.8|179861.3|179731.3|179863.1|179733.1|179849.9|179719.9|10
1732003050000|2024-11-19 07:57:30|179856.9|179726.9|179861.3|179731.3|179861.3|179731.3|179856.9|179726.9|3
1732003060000|2024-11-19 07:57:40|179863.3|179733.3|179864.8|179734.8|179865.1|179735.1|179862.5|179732.5|6
1732003070000|2024-11-19 07:57:50|179860.8|179730.8|179864.1|179734.1|179865.1|179735.1|179860.8|179730.8|4
1732003080000|2024-11-19 07:58:00|179865.1|179735.1|179867.1|179737.1|179867.1|179737.1|179865.1|179735.1|2
1732003090000|2024-11-19 07:58:10|179865.1|179735.1|179877.1|179747.1|179877.1|179747.1|179865.1|179735.1|3
1732003100000|2024-11-19 07:58:20|179878.7|179748.7|179845.6|179755.6|179878.7|179763.9|179845.6|179733.3|7
1732003110000|2024-11-19 07:58:30|179846.9|179756.9|179846|179756|179846.9|179756.9|179840.8|179750.8|10
1732003120000|2024-11-19 07:58:40|179848.7|179758.7|179858.3|179768.3|179858.3|179768.3|179848.7|179758.7|3
1732003130000|2024-11-19 07:58:50|179859.9|179769.9|179858|179768|179859.9|179769.9|179858|179768|2
1732003140000|2024-11-19 07:59:00|179856|179766|179858|179768|179858|179768|179856|179766|2
1732003160000|2024-11-19 07:59:20|179867.7|179737.7|179869.6|179739.6|179878|179748|179862.2|179732.2|6
1732003170000|2024-11-19 07:59:30|179870.6|179740.6|179877.9|179747.9|179877.9|179747.9|179870.6|179740.6|2
1732003190000|2024-11-19 07:59:50|179876.4|179746.4|179877.4|179747.4|179879.4|179749.4|179873.4|179743.4|7
1732003200000|2024-11-19 08:00:00|179879.1|179749.1|179857.4|179727.4|179880.8|179780.8|179856.4|179726.4|18
1732003210000|2024-11-19 08:00:10|179861.7|179731.7|179821.1|179691.1|179863.7|179733.7|179815.4|179685.4|20
1732003220000|2024-11-19 08:00:20|179816.8|179686.8|179810.9|179680.9|179831.7|179701.7|179803.9|179673.9|19
1732003230000|2024-11-19 08:00:30|179813.9|179683.9|179810.4|179680.4|179819.6|179689.6|179801.5|179671.5|21
1732003240000|2024-11-19 08:00:40|179812.8|179682.8|179795.6|179665.6|179815.8|179685.8|179788.7|179658.7|17
1732003250000|2024-11-19 08:00:50|179798.6|179668.6|179788.9|179658.9|179798.6|179668.6|179788.7|179658.7|9
1732003260000|2024-11-19 08:01:00|179769.4|179639.4|179747.9|179617.9|179777.3|179647.3|179747.9|179617.9|13
1732003270000|2024-11-19 08:01:10|179758.4|179628.4|179775.1|179645.1|179775.1|179645.1|179757.7|179627.7|10
1732003280000|2024-11-19 08:01:20|179790.4|179660.4|179775.5|179645.5|179790.4|179660.4|179772.4|179642.4|11
1732003290000|2024-11-19 08:01:30|179777.8|179647.8|179788.5|179658.5|179789.9|179659.9|179777.8|179647.8|6
1732003300000|2024-11-19 08:01:40|179776.5|179646.5|179789.9|179659.9|179789.9|179659.9|179776.5|179646.5|5
1732003310000|2024-11-19 08:01:50|179786.5|179656.5|179774|179644|179789.9|179659.9|179768.3|179638.3|11
1732003320000|2024-11-19 08:02:00|179769.3|179639.3|179768.1|179638.1|179778.4|179648.4|179768.1|179638.1|19
1732003330000|2024-11-19 08:02:10|179766.8|179636.8|179743.7|179613.7|179766.8|179636.8|179729.1|179599.1|18
1732003340000|2024-11-19 08:02:20|179748.4|179618.4|179747.7|179617.7|179748.4|179618.4|179742.7|179612.7|5
1732003350000|2024-11-19 08:02:30|179747.8|179617.8|179730.3|179600.3|179747.8|179617.8|179729.4|179599.4|10
1732003360000|2024-11-19 08:02:40|179731.9|179601.9|179752.3|179622.3|179754.9|179624.9|179726.9|179596.9|15
1732003370000|2024-11-19 08:02:50|179752.9|179622.9|179764.7|179634.7|179768|179638|179749.9|179619.9|10
1732003380000|2024-11-19 08:03:00|179771.9|179641.9|179792|179662|179792|179662|179771.9|179641.9|6
1732003390000|2024-11-19 08:03:10|179796.3|179666.3|179793.8|179663.8|179796.3|179666.3|179792|179662|3
1732003400000|2024-11-19 08:03:20|179799.1|179669.1|179791.8|179661.8|179802.1|179672.1|179791.8|179661.8|4
1732003410000|2024-11-19 08:03:30|179794.8|179664.8|179792.2|179662.2|179797.2|179667.2|179791.8|179661.8|5
1732003420000|2024-11-19 08:03:40|179793.9|179663.9|179791.9|179661.9|179801.9|179671.9|179791.9|179661.9|6
1732003430000|2024-11-19 08:03:50|179792.5|179662.5|179791.9|179661.9|179792.5|179662.5|179791.9|179661.9|2
1732003440000|2024-11-19 08:04:00|179791.5|179661.5|179790.2|179660.2|179791.9|179661.9|179790.2|179660.2|3
1732003460000|2024-11-19 08:04:20|179792.1|179662.1|179793.7|179663.7|179797.7|179667.7|179792.1|179662.1|3
1732003470000|2024-11-19 08:04:30|179795.1|179665.1|179793.7|179663.7|179795.1|179665.1|179793.7|179663.7|2
1732003480000|2024-11-19 08:04:40|179797.7|179667.7|179793.1|179663.1|179797.7|179667.7|179793.1|179663.1|2
1732003490000|2024-11-19 08:04:50|179790.6|179660.6|179803.5|179673.5|179805.2|179675.2|179790.6|179660.6|7
1732003500000|2024-11-19 08:05:00|179805.9|179675.9|179807.5|179677.5|179809.5|179679.5|179805.9|179675.9|4
1732003510000|2024-11-19 08:05:10|179805.5|179675.5|179805.5|179675.5|179805.5|179675.5|179805.5|179675.5|1
1732003520000|2024-11-19 08:05:20|179803.9|179673.9|179791.9|179661.9|179803.9|179673.9|179783.6|179653.6|5
1732003530000|2024-11-19 08:05:30|179792|179662|179790.4|179660.4|179792|179662|179790.4|179660.4|2
1732003540000|2024-11-19 08:05:40|179782.4|179652.4|179775.5|179645.5|179782.4|179652.4|179767.8|179637.8|8
1732003550000|2024-11-19 08:05:50|179775.1|179645.1|179779.2|179649.2|179779.2|179649.2|179767.1|179637.1|7
1732003560000|2024-11-19 08:06:00|179781.1|179651.1|179793.3|179663.3|179795|179665|179781.1|179651.1|6
1732003570000|2024-11-19 08:06:10|179795|179665|179793|179663|179805.1|179675.1|179793|179663|9
1732003580000|2024-11-19 08:06:20|179791|179661|179775.9|179645.9|179791|179661|179775.9|179645.9|4
1732003590000|2024-11-19 08:06:30|179778.2|179648.2|179774.5|179644.5|179778.2|179648.2|179774.5|179644.5|2
1732003600000|2024-11-19 08:06:40|179772.7|179642.7|179782|179652|179788.4|179658.4|179768|179638|9
1732003610000|2024-11-19 08:06:50|179779.7|179649.7|179776.2|179646.2|179779.7|179649.7|179772.9|179642.9|5
1732003620000|2024-11-19 08:07:00|179771.2|179641.2|179762.5|179632.5|179775.2|179645.2|179762.2|179632.2|6
1732003630000|2024-11-19 08:07:10|179766.1|179636.1|179766.1|179636.1|179766.1|179636.1|179766.1|179636.1|1
1732003640000|2024-11-19 08:07:20|179774.4|179644.4|179775.7|179645.7|179775.7|179645.7|179774.4|179644.4|2
1732003650000|2024-11-19 08:07:30|179768.4|179638.4|179777.1|179647.1|179777.1|179647.1|179760.1|179630.1|10
1732003660000|2024-11-19 08:07:40|179776.4|179646.4|179790.9|179660.9|179791.6|179661.6|179776.4|179646.4|5
1732003670000|2024-11-19 08:07:50|179792.5|179662.5|179792.4|179662.4|179801.5|179671.5|179792.4|179662.4|7
1732003680000|2024-11-19 08:08:00|179791|179661|179768.1|179638.1|179791|179661|179760.9|179630.9|9
1732003690000|2024-11-19 08:08:10|179762.2|179632.2|179776.7|179646.7|179778.7|179648.7|179762.2|179632.2|7
1732003700000|2024-11-19 08:08:20|179770.1|179640.1|179778|179648|179781.9|179651.9|179770.1|179640.1|7
1732003710000|2024-11-19 08:08:30|179780|179650|179788.3|179658.3|179800.5|179670.5|179780|179650|6
1732003720000|2024-11-19 08:08:40|179792|179662|179804.7|179674.7|179806.5|179676.5|179787.7|179657.7|11
1732003730000|2024-11-19 08:08:50|179805.4|179675.4|179795|179665|179806.8|179676.8|179795|179665|5
1732003740000|2024-11-19 08:09:00|179793.3|179663.3|179801.9|179671.9|179806.7|179706.8|179785.3|179660|10
1732003750000|2024-11-19 08:09:10|179793.5|179663.5|179793.5|179663.5|179801.9|179671.9|179793.5|179663.5|5
1732003760000|2024-11-19 08:09:20|179801.9|179671.9|179793.5|179663.5|179801.9|179671.9|179793.5|179663.5|2
1732003770000|2024-11-19 08:09:30|179795.1|179665.1|179793.8|179703.8|179795.1|179703.8|179793.8|179665.1|2
1732003790000|2024-11-19 08:09:50|179793.6|179703.6|179791.8|179701.8|179793.6|179703.6|179791.8|179701.8|2
1732003800000|2024-11-19 08:10:00|179773.8|179683.8|179775.1|179645.1|179792.7|179683.8|179771.3|179641.3|15
1732003810000|2024-11-19 08:10:10|179774.4|179644.4|179774.9|179644.9|179777.9|179647.9|179768.2|179638.2|9
1732003820000|2024-11-19 08:10:20|179774.2|179644.2|179774.2|179644.2|179774.2|179644.2|179774.2|179644.2|1
1732003830000|2024-11-19 08:10:30|179769.2|179639.2|179771.2|179641.2|179773.2|179643.2|179766.5|179636.5|6
1732003840000|2024-11-19 08:10:40|179765.8|179635.8|179768.1|179638.1|179772.1|179642.1|179758.1|179628.1|8
1732003850000|2024-11-19 08:10:50|179768.2|179638.2|179715.8|179585.8|179771.8|179641.8|179710.4|179580.4|15
1732003860000|2024-11-19 08:11:00|179719.8|179589.8|179730.8|179600.8|179730.8|179600.8|179713.8|179583.8|9
1732003870000|2024-11-19 08:11:10|179728.5|179598.5|179757|179627|179757.5|179627.5|179725.5|179595.5|9
1732003880000|2024-11-19 08:11:20|179757.5|179627.5|179751.3|179621.3|179757.5|179627.5|179746.6|179616.6|3
1732003890000|2024-11-19 08:11:30|179753|179623|179751.5|179621.5|179753|179623|179749.5|179619.5|9
1732003900000|2024-11-19 08:11:40|179749.6|179619.6|179745.9|179615.9|179749.6|179619.6|179733.3|179603.3|6
1732003910000|2024-11-19 08:11:50|179749.9|179619.9|179747.9|179617.9|179751.2|179621.2|179745.2|179615.2|4
1732003920000|2024-11-19 08:12:00|179747.7|179617.7|179757.5|179627.5|179761.5|179631.5|179747.7|179617.7|6
1732003930000|2024-11-19 08:12:10|179759.3|179629.3|179770.9|179640.9|179774.9|179644.9|179759.3|179629.3|12
1732003940000|2024-11-19 08:12:20|179771.9|179641.9|179761.4|179631.4|179773.9|179643.9|179757.8|179627.8|7
1732003950000|2024-11-19 08:12:30|179763.8|179633.8|179798.1|179668.1|179798.2|179668.2|179760.4|179630.4|6
1732003960000|2024-11-19 08:12:40|179800.4|179670.4|179762.9|179632.9|179800.4|179670.4|179762.9|179632.9|7
1732003970000|2024-11-19 08:12:50|179748.6|179618.6|179750.9|179620.9|179750.9|179620.9|179744.2|179614.2|12
1732003980000|2024-11-19 08:13:00|179750.2|179620.2|179747.2|179617.2|179751.6|179621.6|179747.2|179617.2|11
1732003990000|2024-11-19 08:13:10|179749.2|179619.2|179748.9|179618.9|179751.9|179621.9|179747.3|179617.3|11
1732004000000|2024-11-19 08:13:20|179747.9|179617.9|179725.7|179595.7|179747.9|179617.9|179722.4|179592.4|12
1732004010000|2024-11-19 08:13:30|179726.7|179596.7|179726|179596|179731.4|179601.4|179722.7|179592.7|11
1732004020000|2024-11-19 08:13:40|179726.7|179596.7|179728.3|179598.3|179731|179601|179726|179596|4
1732004030000|2024-11-19 08:13:50|179727.3|179597.3|179734.3|179604.3|179747.4|179617.4|179726.3|179596.3|11
1732004040000|2024-11-19 08:14:00|179733|179603|179757.4|179627.4|179757.4|179627.4|179733|179603|16
1732004050000|2024-11-19 08:14:10|179756.7|179626.7|179784.4|179654.4|179787.1|179657.1|179756.7|179626.7|15
1732004060000|2024-11-19 08:14:20|179789.1|179659.1|179769.9|179639.9|179790.9|179660.9|179769|179639|16
1732004070000|2024-11-19 08:14:30|179769.6|179639.6|179788.5|179658.5|179788.5|179658.5|179769.2|179639.2|11
1732004080000|2024-11-19 08:14:40|179789.1|179659.1|179787.5|179657.5|179789.1|179659.1|179783.1|179653.1|4
1732004090000|2024-11-19 08:14:50|179779.1|179649.1|179789.2|179659.2|179789.2|179659.2|179777.2|179647.2|6
1732004100000|2024-11-19 08:15:00|179785.5|179655.5|179789.2|179659.2|179789.2|179659.2|179785.5|179655.5|2
1732004110000|2024-11-19 08:15:10|179784.9|179654.9|179789.2|179659.2|179789.2|179659.2|179784.9|179654.9|6
1732004120000|2024-11-19 08:15:20|179789.4|179659.4|179789.4|179659.4|179789.4|179659.4|179789|179659|3
1732004130000|2024-11-19 08:15:30|179789.3|179659.3|179773|179643|179789.3|179659.3|179769.6|179639.6|6
1732004140000|2024-11-19 08:15:40|179775.3|179645.3|179746.4|179616.4|179775.6|179645.6|179741.1|179611.1|12
1732004150000|2024-11-19 08:15:50|179744.4|179614.4|179747.4|179617.4|179750.4|179620.4|179744.4|179614.4|9
1732004160000|2024-11-19 08:16:00|179744.7|179614.7|179694|179564|179744.7|179614.7|179685|179555|24
1732004170000|2024-11-19 08:16:10|179686.6|179556.6|179688.6|179558.6|179702.3|179572.3|179681.2|179551.2|14
1732004180000|2024-11-19 08:16:20|179696.2|179566.2|179717.5|179587.5|179717.5|179587.5|179696.2|179566.2|9
1732004190000|2024-11-19 08:16:30|179721.2|179591.2|179749|179619|179749|179619|179720.9|179590.9|14
1732004200000|2024-11-19 08:16:40|179751.7|179621.7|179723.9|179593.9|179751.7|179621.7|179721.5|179591.5|14
1732004210000|2024-11-19 08:16:50|179716.6|179586.6|179710|179580|179716.6|179586.6|179710|179580|7
1732004220000|2024-11-19 08:17:00|179712|179582|179695.7|179565.7|179712|179582|179695.7|179565.7|5
1732004230000|2024-11-19 08:17:10|179698|179568|179696.2|179566.2|179698|179568|179691.9|179561.9|6
1732004240000|2024-11-19 08:17:20|179700.2|179570.2|179693.9|179563.9|179700.2|179570.2|179693.9|179563.9|2
1732004250000|2024-11-19 08:17:30|179693.2|179563.2|179688.9|179558.9|179694.6|179564.6|179687.9|179557.9|5
1732004260000|2024-11-19 08:17:40|179687.9|179557.9|179679.7|179549.7|179687.9|179557.9|179679.7|179549.7|3
1732004270000|2024-11-19 08:17:50|179683.7|179553.7|179683.2|179553.2|179689.2|179559.2|179681|179551|5
1732004280000|2024-11-19 08:18:00|179686.2|179556.2|179658.8|179568.8|179686.2|179570.4|179657.7|179550.4|6
1732004290000|2024-11-19 08:18:10|179653.8|179563.8|179658.3|179568.3|179671.8|179581.8|179653.8|179563.8|12
1732004300000|2024-11-19 08:18:20|179661.9|179571.9|179609.6|179479.6|179661.9|179571.9|179605.6|179475.6|9
1732004310000|2024-11-19 08:18:30|179614.5|179484.5|179593.1|179463.1|179629.7|179499.7|179593.1|179463.1|13
1732004320000|2024-11-19 08:18:40|179595.3|179465.3|179601|179471|179624.4|179494.4|179585.4|179455.4|14
1732004330000|2024-11-19 08:18:50|179596|179466|179586.3|179456.3|179600.6|179470.6|179582.6|179452.6|16
1732004340000|2024-11-19 08:19:00|179586|179456|179594.7|179464.7|179594.7|179464.7|179576.7|179446.7|14
1732004350000|2024-11-19 08:19:10|179597.4|179467.4|179617.8|179487.8|179627.4|179497.4|179597.4|179467.4|13
1732004360000|2024-11-19 08:19:20|179619.2|179489.2|179616.8|179486.8|179629.4|179499.4|179616.7|179486.7|18
1732004370000|2024-11-19 08:19:30|179617.1|179487.1|179608.4|179478.4|179617.4|179487.4|179608|179478|12
1732004380000|2024-11-19 08:19:40|179609.7|179479.7|179602.6|179472.6|179622.5|179492.5|179602.6|179472.6|15
1732004390000|2024-11-19 08:19:50|179606.3|179476.3|179547.9|179417.9|179615.7|179485.7|179547.3|179417.3|15
1732004400000|2024-11-19 08:20:00|179540.3|179410.3|179498.7|179368.7|179547|179417|179485.7|179355.7|22
1732004410000|2024-11-19 08:20:10|179496|179366|179538.7|179408.7|179543.2|179413.2|179493.7|179363.7|26
1732004420000|2024-11-19 08:20:20|179539.7|179409.7|179529.4|179399.4|179543.4|179413.4|179526.4|179396.4|20
1732004430000|2024-11-19 08:20:30|179536.9|179406.9|179559.1|179429.1|179559.1|179429.1|179536.9|179406.9|16
1732004440000|2024-11-19 08:20:40|179560.3|179430.3|179591.7|179461.7|179599.7|179469.7|179554.4|179424.4|15
1732004450000|2024-11-19 08:20:50|179596.7|179466.7|179586.6|179456.6|179596.7|179466.7|179584.7|179454.7|18
1732004460000|2024-11-19 08:21:00|179585|179455|179623.9|179493.9|179627.1|179497.1|179537.1|179407.1|22
1732004470000|2024-11-19 08:21:10|179617.3|179487.3|179638.2|179508.2|179639.9|179509.9|179617.3|179487.3|14
1732004480000|2024-11-19 08:21:20|179634.9|179504.9|179626.5|179496.5|179644.1|179514.1|179625.1|179495.1|15
1732004490000|2024-11-19 08:21:30|179626.1|179496.1|179612.1|179482.1|179626.4|179496.4|179608.1|179478.1|12
1732004500000|2024-11-19 08:21:40|179610.1|179480.1|179616.4|179486.4|179616.4|179486.4|179610.1|179480.1|5
1732004510000|2024-11-19 08:21:50|179616.1|179486.1|179616.2|179486.2|179616.9|179486.9|179609.4|179479.4|10
1732004520000|2024-11-19 08:22:00|179610.9|179480.9|179452.6|179362.6|179610.9|179480.9|179452.6|179362.6|17
1732004530000|2024-11-19 08:22:10|179456.6|179366.6|179456.9|179366.9|179463.6|179373.6|179453.6|179363.6|13
1732004540000|2024-11-19 08:22:20|179458.6|179368.6|179406.5|179316.5|179482.1|179371.7|179406.5|179316.5|10
1732004550000|2024-11-19 08:22:30|179401.5|179311.5|179448.6|179318.6|179457.6|179327.6|179401.5|179311.5|22
1732004560000|2024-11-19 08:22:40|179447.6|179317.6|179462.8|179332.8|179463.8|179333.8|179443.6|179313.6|17
1732004570000|2024-11-19 08:22:50|179460.1|179330.1|179447.1|179317.1|179460.1|179330.1|179438.5|179308.5|16
1732004580000|2024-11-19 08:23:00|179451.8|179321.8|179453.2|179323.2|179453.2|179323.2|179425.2|179295.2|25
1732004590000|2024-11-19 08:23:10|179455.5|179325.5|179459.3|179329.3|179461.3|179331.3|179455.2|179325.2|7
1732004600000|2024-11-19 08:23:20|179461.6|179331.6|179433|179303|179461.6|179331.6|179420.1|179290.1|11
1732004610000|2024-11-19 08:23:30|179435.3|179305.3|179425.3|179295.3|179438.3|179308.3|179425.3|179295.3|9
1732004620000|2024-11-19 08:23:40|179430.7|179300.7|179440.4|179310.4|179443.1|179313.1|179430.7|179300.7|7
1732004630000|2024-11-19 08:23:50|179432.1|179302.1|179453.7|179323.7|179454.3|179324.3|179432.1|179302.1|11
1732004640000|2024-11-19 08:24:00|179453.3|179323.3|179459.9|179329.9|179461.5|179331.5|179444.1|179314.1|12
1732004650000|2024-11-19 08:24:10|179460.2|179330.2|179462.3|179332.3|179462.3|179332.3|179452|179322|13
1732004660000|2024-11-19 08:24:20|179462.6|179332.6|179474.7|179344.7|179474.7|179344.7|179462.3|179332.3|12
1732004670000|2024-11-19 08:24:30|179477.2|179347.2|179507.1|179377.1|179507.1|179377.1|179473.1|179343.1|18
1732004680000|2024-11-19 08:24:40|179505.1|179375.1|179537.5|179407.5|179543.4|179413.4|179505.1|179375.1|19
1732004690000|2024-11-19 08:24:50|179540.1|179410.1|179464.5|179334.5|179542.4|179412.4|179464.5|179334.5|20
1732004700000|2024-11-19 08:25:00|179464.1|179334.1|179456.1|179326.1|179464.1|179334.1|179447.4|179317.4|13
1732004710000|2024-11-19 08:25:10|179464.1|179334.1|179505|179375|179505.7|179375.7|179464.1|179334.1|12
1732004720000|2024-11-19 08:25:20|179503.3|179373.3|179516|179386|179516|179386|179503.3|179373.3|11
1732004730000|2024-11-19 08:25:30|179512.4|179382.4|179516|179386|179516.7|179386.7|179507|179377|10
1732004740000|2024-11-19 08:25:40|179516.1|179386.1|179518.7|179388.7|179520.4|179390.4|179516.1|179386.1|7
1732004750000|2024-11-19 08:25:50|179518|179388|179522.4|179392.4|179522.4|179392.4|179517.7|179387.7|12
1732004760000|2024-11-19 08:26:00|179522.7|179392.7|179590.3|179460.3|179590.3|179467.5|179522.4|179392.4|8
1732004770000|2024-11-19 08:26:10|179593.9|179463.9|179602.9|179472.9|179620.6|179490.6|179593.9|179463.9|22
1732004780000|2024-11-19 08:26:20|179607.9|179477.9|179569.4|179439.4|179611.6|179481.6|179569.4|179439.4|13
1732004790000|2024-11-19 08:26:30|179567.7|179437.7|179567.2|179437.2|179571.3|179441.3|179562.2|179432.2|7
1732004800000|2024-11-19 08:26:40|179566.2|179436.2|179565.5|179435.5|179567.8|179437.8|179560.2|179430.2|8
1732004810000|2024-11-19 08:26:50|179567.5|179437.5|179580.9|179450.9|179581.5|179451.5|179567.1|179437.1|14
1732004820000|2024-11-19 08:27:00|179581.2|179451.2|179579.9|179449.9|179584.2|179454.2|179579.9|179449.9|9
1732004830000|2024-11-19 08:27:10|179582.9|179452.9|179590.1|179460.1|179598.7|179468.7|179582.5|179452.5|14
1732004840000|2024-11-19 08:27:20|179591.8|179461.8|179576.6|179446.6|179599.4|179469.4|179573.6|179443.6|18
1732004850000|2024-11-19 08:27:30|179574.9|179444.9|179574.6|179444.6|179578.6|179448.6|179570.6|179440.6|6
1732004860000|2024-11-19 08:27:40|179570.2|179440.2|179577.3|179447.3|179577.9|179447.9|179570.2|179440.2|7
1732004870000|2024-11-19 08:27:50|179572|179442|179571.6|179441.6|179572|179442|179554.5|179424.5|10
1732004880000|2024-11-19 08:28:00|179571.3|179441.3|179552.9|179422.9|179571.3|179441.3|179552.6|179422.6|11
1732004890000|2024-11-19 08:28:10|179555.9|179425.9|179556.6|179426.6|179558.6|179428.6|179551.2|179421.2|11
1732004900000|2024-11-19 08:28:20|179552.6|179422.6|179558.6|179428.6|179558.6|179428.6|179552.6|179422.6|5
1732004910000|2024-11-19 08:28:30|179558.2|179428.2|179551.8|179421.8|179558.6|179428.6|179547.8|179417.8|12
1732004920000|2024-11-19 08:28:40|179552.1|179422.1|179548.8|179418.8|179552.5|179422.5|179548.8|179418.8|5
1732004930000|2024-11-19 08:28:50|179470.2|179340.2|179459.8|179329.8|179479|179349|179459.8|179329.8|15
1732004940000|2024-11-19 08:29:00|179464.5|179334.5|179519.9|179389.9|179519.9|179389.9|179464.5|179334.5|13
1732004950000|2024-11-19 08:29:10|179521.9|179391.9|179506.4|179376.4|179526.9|179396.9|179506.4|179376.4|14
1732004960000|2024-11-19 08:29:20|179500|179370|179489|179359|179504|179374|179487|179357|11
1732004970000|2024-11-19 08:29:30|179490.7|179360.7|179471.1|179341.1|179492.3|179362.3|179459.7|179329.7|12
1732004980000|2024-11-19 08:29:40|179472.8|179342.8|179502.4|179372.4|179505.4|179375.4|179469.4|179339.4|20
1732004990000|2024-11-19 08:29:50|179502|179372|179497.1|179367.1|179502.1|179372.1|179488.4|179358.4|18
1732005000000|2024-11-19 08:30:00|179493.8|179363.8|179503|179373|179503|179373|179489.2|179359.2|13
1732005010000|2024-11-19 08:30:10|179502.3|179372.3|179515.1|179385.1|179523.4|179393.4|179500.7|179370.7|16
1732005020000|2024-11-19 08:30:20|179519.4|179389.4|179540.6|179410.6|179541.6|179411.6|179519.4|179389.4|14
1732005030000|2024-11-19 08:30:30|179539.9|179409.9|179542.4|179412.4|179542.4|179412.4|179531|179401|17
1732005040000|2024-11-19 08:30:40|179536.4|179406.4|179522.9|179392.9|179555.9|179425.9|179522.9|179392.9|12
1732005050000|2024-11-19 08:30:50|179526.3|179396.3|179591.4|179461.4|179591.4|179461.4|179523.3|179393.3|16
1732005060000|2024-11-19 08:31:00|179587|179457|179589.9|179459.9|179589.9|179459.9|179582.6|179452.6|8
1732005070000|2024-11-19 08:31:10|179592.1|179462.1|179616.2|179486.2|179623.1|179493.1|179592.1|179462.1|14
1732005080000|2024-11-19 08:31:20|179617.9|179487.9|179792.3|179662.3|179793.4|179663.4|179617.9|179487.9|22
1732005090000|2024-11-19 08:31:30|179779.5|179649.5|179775.9|179645.9|179799.3|179669.3|179775.9|179645.9|13
1732005100000|2024-11-19 08:31:40|179775.8|179645.8|179750.4|179620.4|179775.8|179645.8|179750.2|179620.2|14
1732005110000|2024-11-19 08:31:50|179752.5|179622.5|179764.2|179634.2|179764.2|179634.2|179746.1|179616.1|12
1732005120000|2024-11-19 08:32:00|179765.8|179635.8|179751.3|179621.3|179765.8|179635.8|179751.3|179621.3|7
1732005130000|2024-11-19 08:32:10|179750.3|179620.3|179754|179624|179761.5|179631.5|179749.6|179619.6|13
1732005140000|2024-11-19 08:32:20|179754.3|179624.3|179747.5|179617.5|179754.3|179624.3|179725.8|179595.8|13
1732005150000|2024-11-19 08:32:30|179738.7|179608.7|179694.1|179564.1|179738.7|179608.7|179691.7|179561.7|15
1732005160000|2024-11-19 08:32:40|179694.6|179564.6|179748|179618|179748|179618|179693.9|179563.9|14
1732005170000|2024-11-19 08:32:50|179748.5|179618.5|179783.8|179579.8|179783.8|179621.1|179725|179579.8|9
1732005180000|2024-11-19 08:33:00|179799.3|179564.7|179803|179546.7|179809.3|179565.7|179794.3|179546.3|22
1732005190000|2024-11-19 08:33:10|179733|179603|179764.3|179634.3|179764.3|179634.3|179733|179603|10
1732005200000|2024-11-19 08:33:20|179764.6|179634.6|179767|179637|179769.4|179639.4|179764.6|179634.6|11
1732005210000|2024-11-19 08:33:30|179766|179636|179766|179636|179766.3|179636.3|179765.6|179635.6|6
1732005220000|2024-11-19 08:33:40|179765.6|179635.6|179764.5|179634.5|179766.6|179636.6|179762.6|179632.6|7
1732005230000|2024-11-19 08:33:50|179764.2|179634.2|179766.8|179636.8|179766.8|179636.8|179764.2|179634.2|10
1732005240000|2024-11-19 08:34:00|179768.7|179638.7|179865.1|179735.1|179869.4|179739.4|179761.4|179637.3|23
1732005250000|2024-11-19 08:34:10|179866.7|179736.7|179829.7|179699.7|179866.7|179736.7|179829.7|179699.7|18
1732005260000|2024-11-19 08:34:20|179829.4|179699.4|179819.4|179689.4|179836.6|179706.6|179808.8|179678.8|18
1732005270000|2024-11-19 08:34:30|179807.6|179677.6|179769.5|179639.5|179820.4|179690.4|179768.2|179638.2|17
1732005280000|2024-11-19 08:34:40|179767.7|179637.7|179781.1|179651.1|179781.1|179651.1|179746.8|179616.8|16
1732005290000|2024-11-19 08:34:50|179783.1|179653.1|179810.7|179680.7|179810.7|179680.7|179783.1|179653.1|10
1732005300000|2024-11-19 08:35:00|179810.4|179680.4|179812.9|179682.9|179814.3|179684.3|179810.4|179680.4|8
1732005310000|2024-11-19 08:35:10|179812.6|179682.6|179813.3|179683.3|179816.3|179686.3|179812.3|179682.3|8
1732005320000|2024-11-19 08:35:20|179815.1|179685.1|179848.7|179718.7|179856.7|179726.7|179815.1|179685.1|23
1732005330000|2024-11-19 08:35:30|179848.8|179718.8|179845.6|179715.6|179848.8|179718.8|179830.1|179700.1|11
1732005340000|2024-11-19 08:35:40|179840.7|179710.7|179830.4|179700.4|179840.7|179710.7|179824.2|179694.2|11
1732005350000|2024-11-19 08:35:50|179827.8|179697.8|179853.9|179723.9|179854.6|179724.6|179821.8|179691.8|23
1732005360000|2024-11-19 08:36:00|179854.2|179724.2|179866.3|179736.3|179881.7|179751.7|179854.2|179724.2|18
1732005370000|2024-11-19 08:36:10|179859.1|179729.1|179829.2|179699.2|179859.1|179729.1|179825.6|179695.6|10
1732005380000|2024-11-19 08:36:20|179828.1|179698.1|179824.7|179694.7|179828.1|179698.1|179822|179692|11
1732005390000|2024-11-19 08:36:30|179825|179695|179841.7|179711.7|179852.6|179722.6|179825|179695|15
1732005400000|2024-11-19 08:36:40|179843|179713|179847.6|179717.6|179849.2|179719.2|179843|179713|10
1732005410000|2024-11-19 08:36:50|179847.9|179717.9|179862.6|179772.6|179873.1|179783.1|179847.9|179717.9|11
1732005420000|2024-11-19 08:37:00|179868.9|179778.9|179872.9|179782.9|179872.9|179782.9|179862.6|179772.6|9
1732005430000|2024-11-19 08:37:10|179907.8|179817.8|179907|179777|179920.1|179825.7|179902.9|179777|15
1732005440000|2024-11-19 08:37:20|179909.3|179779.3|179910.5|179780.5|179921.8|179791.8|179908|179778|19
1732005450000|2024-11-19 08:37:30|179903.8|179773.8|179865.7|179735.7|179914.6|179784.6|179862.1|179732.1|24
1732005460000|2024-11-19 08:37:40|179862.7|179732.7|179892.9|179762.9|179895.6|179765.6|179857.2|179727.2|19
1732005470000|2024-11-19 08:37:50|179898|179768|179938.9|179808.9|179939.9|179809.9|179896.3|179766.3|22
1732005480000|2024-11-19 08:38:00|179940.9|179810.9|179940.6|179810.6|179949.6|179819.6|179938.5|179808.5|19
1732005490000|2024-11-19 08:38:10|179942.9|179812.9|179942.1|179852.1|179956.4|179855.8|179935|179812.9|14
1732005500000|2024-11-19 08:38:20|179940.1|179850.1|179956.6|179866.6|179963.7|179873.7|179940.1|179850.1|11
1732005510000|2024-11-19 08:38:30|179952.9|179862.9|179958.5|179868.5|179958.5|179868.5|179943.4|179853.4|17
1732005520000|2024-11-19 08:38:40|179977.6|179847.6|180015.3|179885.3|180041.6|179911.6|179977.6|179847.6|23
1732005530000|2024-11-19 08:38:50|180015|179885|180019.2|179889.2|180019.3|179889.3|180010.8|179880.8|22
1732005540000|2024-11-19 08:39:00|180020.2|179890.2|180029.3|179899.3|180049.4|179919.4|180016.8|179886.8|23
1732005550000|2024-11-19 08:39:10|180028|179898|180007.5|179917.5|180066|179936|180007.5|179894.2|12
1732005560000|2024-11-19 08:39:20|180029.7|179899.7|180039.9|179909.9|180043.7|179913.7|180029.7|179899.7|11
1732005570000|2024-11-19 08:39:30|180044.6|179914.6|180140.2|180010.2|180140.2|180010.2|180043.8|179913.8|16
1732005580000|2024-11-19 08:39:40|180163.1|180033.1|180243.5|180113.5|180245.8|180115.8|180163.1|180033.1|21
1732005590000|2024-11-19 08:39:50|180239.6|180109.6|180298.8|180168.8|180298.8|180168.8|180239.6|180109.6|25
1732005600000|2024-11-19 08:40:00|180297|180167|180237.3|180107.3|180308.6|180178.6|180237.3|180107.3|25
1732005610000|2024-11-19 08:40:10|180231.1|180101.1|180257.4|180127.4|180270|180140|180231.1|180101.1|31
1732005620000|2024-11-19 08:40:20|180283.3|180153.3|180351.1|180221.1|180351.1|180221.1|180280.1|180150.1|26
1732005630000|2024-11-19 08:40:30|180349.7|180219.7|180314.8|180184.8|180349.7|180219.7|180314.8|180184.8|11
1732005640000|2024-11-19 08:40:40|180312.9|180182.9|180391.4|180261.4|180411.1|180265.1|180268.4|180140.2|22
1732005650000|2024-11-19 08:40:50|180388.3|180258.3|180386.5|180256.5|180389.5|180259.5|180329.7|180199.7|23
1732005660000|2024-11-19 08:41:00|180388|180258|180396.8|180266.8|180403.1|180273.1|180383.7|180253.7|26
1732005670000|2024-11-19 08:41:10|180398.3|180268.3|180374.7|180244.7|180401.6|180271.6|180374.7|180244.7|18
1732005680000|2024-11-19 08:41:20|180370.9|180240.9|180328.7|180198.7|180376.2|180246.2|180328.7|180198.7|13
1732005690000|2024-11-19 08:41:30|180325.6|180195.6|180257.3|180127.3|180325.6|180195.6|180252.3|180122.3|18
1732005700000|2024-11-19 08:41:40|180259.5|180129.5|180320.5|180190.5|180323|180193|180254.5|180124.5|16
1732005710000|2024-11-19 08:41:50|180306.9|180176.9|180278.9|180148.9|180342.1|180212.1|180276.3|180146.3|23
1732005720000|2024-11-19 08:42:00|180282.6|180152.6|180302|180172|180302|180172|180279.8|180149.8|17
1732005730000|2024-11-19 08:42:10|180306.2|180176.2|180277|180147|180308.4|180178.4|180271.8|180141.8|13
1732005740000|2024-11-19 08:42:20|180274.6|180144.6|180251.2|180121.2|180277.5|180147.5|180222|180092|18
1732005750000|2024-11-19 08:42:30|180251.5|180121.5|180247.5|180117.5|180254.6|180124.6|180245.4|180115.4|11
1732005760000|2024-11-19 08:42:40|180252.7|180122.7|180301.1|180171.1|180301.1|180171.1|180252.7|180122.7|11
1732005770000|2024-11-19 08:42:50|180296.8|180166.8|180322.2|180192.2|180324.9|180194.9|180286.2|180156.2|21
1732005780000|2024-11-19 08:43:00|180322.8|180192.8|180301.1|180171.1|180326.5|180196.5|180301.1|180171.1|16
1732005790000|2024-11-19 08:43:10|180296.7|180166.7|180230.5|180100.5|180296.7|180166.7|180213.1|180083.1|21
1732005800000|2024-11-19 08:43:20|180234.6|180104.6|180254.6|180164.6|180257.3|180167.3|180234.6|180104.6|11
1732005810000|2024-11-19 08:43:30|180256.9|180166.9|180182.2|180052.2|180259.3|180169.3|180182.2|180052.2|20
1732005820000|2024-11-19 08:43:40|180194.7|180064.7|180201.1|180071.1|180208.5|180078.5|180178.3|180048.3|26
1732005830000|2024-11-19 08:43:50|180195.8|180065.8|180222.3|180092.3|180224.4|180094.4|180195.8|180065.8|25
1732005840000|2024-11-19 08:44:00|180222.2|180092.2|180168.9|180038.9|180222.8|180092.8|180168.9|180038.9|27
1732005850000|2024-11-19 08:44:10|180169.9|180039.9|180143.9|180013.9|180170.1|180045.4|180121.5|179991.5|23
1732005860000|2024-11-19 08:44:20|180148|180018|180156.3|180026.3|180162.7|180032.7|180147.7|180017.7|20
1732005870000|2024-11-19 08:44:30|180160.5|180030.5|180156.3|180026.3|180160.5|180030.5|180156|180026|9
1732005880000|2024-11-19 08:44:40|180144.2|180014.2|180137.8|180007.8|180146.8|180016.8|180132.2|180002.2|20
1732005890000|2024-11-19 08:44:50|180136.3|180006.3|180133.2|180003.2|180136.3|180006.3|180133|180003|6
1732005900000|2024-11-19 08:45:00|180128.1|179998.1|180130.7|180000.7|180133.7|180003.7|180128.1|179998.1|19
1732005910000|2024-11-19 08:45:10|180128.2|179998.2|180079.6|179949.6|180128.2|179998.2|180075.8|179945.8|13
1732005920000|2024-11-19 08:45:20|180092.7|179962.7|180146.4|180016.4|180146.4|180016.4|180092.7|179962.7|15
1732005930000|2024-11-19 08:45:30|180148.2|180018.2|180132.8|180002.8|180148.3|180018.3|180130.9|180000.9|14
1732005940000|2024-11-19 08:45:40|180142.9|180012.9|180167.1|180037.1|180170.9|180040.9|180135.3|180005.3|21
1732005950000|2024-11-19 08:45:50|180166.9|180036.9|180166.4|180036.4|180170.4|180040.4|180166.4|180036.4|10
1732005960000|2024-11-19 08:46:00|180166.6|180036.6|180140|180010|180166.6|180036.6|180140|180010|6
1732005970000|2024-11-19 08:46:10|180129.5|179999.5|180162|180032|180162|180032|180129.5|179999.5|16
1732005980000|2024-11-19 08:46:20|180161.5|180031.5|180271.2|180141.2|180271.2|180141.2|180161.3|180031.3|9
1732005990000|2024-11-19 08:46:30|180268.4|180138.4|180322.2|180192.2|180324.9|180194.9|180261.1|180131.1|28
1732006000000|2024-11-19 08:46:40|180322.4|180192.4|180343.1|180213.1|180343.1|180213.1|180308.5|180178.5|19
1732006010000|2024-11-19 08:46:50|180343.3|180213.3|180407.9|180317.9|180412.7|180322.7|180335|180213|11
1732006020000|2024-11-19 08:47:00|180409.1|180319.1|180451.6|180321.6|180457.6|180327.6|180409.1|180319.1|14
1732006030000|2024-11-19 08:47:10|180452.9|180322.9|180515.6|180385.6|180521.4|180391.4|180443.7|180313.7|28
1732006040000|2024-11-19 08:47:20|180515.7|180385.7|180520.1|180390.1|180520.1|180390.1|180515.7|180385.7|8
1732006050000|2024-11-19 08:47:30|180519.8|180389.8|180553.9|180423.9|180650.1|180492.5|180519.8|180389.8|17
1732006060000|2024-11-19 08:47:40|180541.7|180411.7|180500.2|180370.2|180553.9|180423.9|180500.2|180370.2|10
1732006070000|2024-11-19 08:47:50|180498.7|180368.7|180558.2|180428.2|180558.7|180428.7|180493.3|180363.3|20
1732006080000|2024-11-19 08:48:00|180557.9|180427.9|180511.1|180381.1|180564.4|180434.4|180509.2|180379.2|15
1732006090000|2024-11-19 08:48:10|180510.8|180380.8|180507.4|180377.4|180512.8|180382.8|180507.4|180377.4|8
1732006100000|2024-11-19 08:48:20|180511.1|180381.1|180540.1|180410.1|180541.6|180411.6|180510.1|180380.1|9
1732006110000|2024-11-19 08:48:30|180539.7|180409.7|180640|180510|180640|180510|180537.7|180407.7|13
1732006120000|2024-11-19 08:48:40|180639.9|180509.9|180631|180501|180651.6|180521.6|180631|180501|16
1732006130000|2024-11-19 08:48:50|180633|180503|180630.8|180500.8|180636.1|180506.1|180629.2|180499.2|17
1732006140000|2024-11-19 08:49:00|180653.4|180523.4|180701.2|180571.2|180714.3|180624.3|180648.4|180518.4|23
1732006150000|2024-11-19 08:49:10|180698.9|180568.9|180703.6|180573.6|180703.6|180573.6|180698.1|180568.1|7
1732006160000|2024-11-19 08:49:20|180703.9|180573.9|180741.6|180611.6|180743.6|180613.6|180703.9|180573.9|14
1732006170000|2024-11-19 08:49:30|180748.2|180618.2|180716.5|180586.5|180748.2|180618.2|180716.5|180586.5|10
1732006180000|2024-11-19 08:49:40|180714.9|180584.9|180680.7|180550.7|180714.9|180584.9|180679.3|180549.3|9
1732006190000|2024-11-19 08:49:50|180681.2|180551.2|180799.6|180669.6|180799.6|180669.6|180681.2|180551.2|17
1732006200000|2024-11-19 08:50:00|180800.6|180670.6|180796.2|180666.2|180802.8|180672.8|180796.2|180666.2|13
1732006210000|2024-11-19 08:50:10|180794|180664|180770.5|180640.5|180794|180664|180759.4|180629.4|13
1732006220000|2024-11-19 08:50:20|180771|180641|180810.3|180680.3|180810.3|180680.3|180771|180641|10
1732006230000|2024-11-19 08:50:30|180807.9|180677.9|180810.8|180680.8|180810.8|180680.8|180807.9|180677.9|2
1732006240000|2024-11-19 08:50:40|180811.2|180681.2|180810.8|180680.8|180811.2|180681.2|180810.8|180680.8|2
1732006250000|2024-11-19 08:50:50|180803.5|180673.5|180811.7|180681.7|180811.7|180681.7|180803.5|180673.5|3
1732006260000|2024-11-19 08:51:00|180813.6|180683.6|180811.8|180681.8|180872|180742|180797.9|180667.9|18
1732006270000|2024-11-19 08:51:10|180814.1|180684.1|180764.8|180674.8|180814.5|180684.5|180764.8|180638.5|11
1732006280000|2024-11-19 08:51:20|180726.8|180636.8|180690.8|180560.8|180726.8|180636.8|180690.8|180560.8|6
1732006290000|2024-11-19 08:51:30|180691.6|180561.6|180703.8|180573.8|180710.5|180580.5|180691.6|180561.6|11
1732006300000|2024-11-19 08:51:40|180704.5|180574.5|180701.9|180571.9|180704.5|180574.5|180701.6|180571.6|9
1732006310000|2024-11-19 08:51:50|180701.4|180571.4|180703.6|180573.6|180703.9|180573.9|180701.4|180571.4|5
1732006320000|2024-11-19 08:52:00|180703.2|180573.2|180715.6|180585.6|180720.6|180590.6|180702.6|180572.6|16
1732006330000|2024-11-19 08:52:10|180715.4|180585.4|180681.1|180591.1|180715.4|180591.1|180666.7|180566.6|12
1732006340000|2024-11-19 08:52:20|180679.1|180589.1|180678.1|180588.1|180679.1|180589.1|180670.4|180580.4|6
1732006350000|2024-11-19 08:52:30|180679.9|180589.9|180681.5|180591.5|180681.6|180591.6|180679.8|180589.8|4
1732006360000|2024-11-19 08:52:40|180679.7|180589.7|180666.4|180576.4|180708.2|180600.1|180666.4|180556.7|13
1732006370000|2024-11-19 08:52:50|180664.6|180574.6|180635.5|180505.5|180664.6|180574.6|180559.7|180429.7|19
1732006380000|2024-11-19 08:53:00|180639.2|180509.2|180654.7|180524.7|180655.2|180525.2|180639.2|180509.2|11
1732006390000|2024-11-19 08:53:10|180655|180525|180650.9|180520.9|180655|180525|180649.6|180519.6|6
1732006400000|2024-11-19 08:53:20|180649.4|180519.4|180763.9|180633.9|180772.6|180642.6|180649.4|180519.4|11
1732006410000|2024-11-19 08:53:30|180764|180634|180764|180634|180764|180634|180764|180634|1
1732006420000|2024-11-19 08:53:40|180766.7|180636.7|180828.6|180698.6|180843.9|180713.9|180765.6|180635.6|4
1732006430000|2024-11-19 08:53:50|180874.4|180744.4|180888.1|180758.1|180890.5|180760.5|180874.4|180744.4|6
1732006440000|2024-11-19 08:54:00|180887.6|180757.6|180887.1|180757.1|180887.6|180757.6|180887.1|180757.1|3
1732006450000|2024-11-19 08:54:10|180886.8|180756.8|180802.9|180672.9|180887.3|180757.3|180802.9|180672.9|13
1732006460000|2024-11-19 08:54:20|180805.9|180675.9|180767.8|180637.8|180812.5|180682.5|180767.8|180637.8|11
1732006470000|2024-11-19 08:54:30|180766.5|180636.5|180767.5|180637.5|180767.5|180637.5|180766|180636|7
1732006480000|2024-11-19 08:54:40|180767.3|180637.3|180777.8|180647.8|180786.7|180656.7|180766.5|180636.5|9
1732006490000|2024-11-19 08:54:50|180759.2|180629.2|180749.2|180619.2|180759.2|180629.2|180749.2|180619.2|2
1732006500000|2024-11-19 08:55:00|180746.1|180616.1|180738|180608|180746.9|180616.9|180735.5|180605.5|9
1732006510000|2024-11-19 08:55:10|180735.6|180605.6|180763.2|180633.2|180763.4|180633.4|180735.6|180605.6|16
1732006520000|2024-11-19 08:55:20|180762.7|180632.7|180757.5|180627.5|180764.7|180634.7|180757.5|180627.5|10
1732006530000|2024-11-19 08:55:30|180756.8|180626.8|180740.1|180610.1|180756.8|180626.8|180739.3|180609.3|6
1732006540000|2024-11-19 08:55:40|180750.9|180620.9|180752.5|180622.5|180752.5|180622.5|180750.9|180620.9|2
1732006550000|2024-11-19 08:55:50|180753.6|180623.6|180753.6|180623.6|180753.6|180623.6|180753.6|180623.6|1
1732006560000|2024-11-19 08:56:00|180793.3|180703.3|180805.3|180675.3|180811.6|180703.3|180793.3|180675.3|4
1732006570000|2024-11-19 08:56:10|180811.6|180681.6|180837.7|180707.7|180837.7|180707.7|180811.6|180681.6|8
1732006580000|2024-11-19 08:56:20|180840.5|180710.5|180866.3|180736.3|180866.3|180736.3|180840.5|180710.5|6
1732006590000|2024-11-19 08:56:30|180868.6|180738.6|180866|180736|180868.6|180738.6|180866|180736|2
1732006600000|2024-11-19 08:56:40|180862.3|180732.3|180849|180719|180862.3|180732.3|180848.2|180718.2|5
1732006610000|2024-11-19 08:56:50|180847.3|180717.3|180768.7|180638.7|180847.3|180717.3|180763.1|180633.1|15
1732006620000|2024-11-19 08:57:00|180768.1|180638.1|180723.9|180593.9|180768.1|180638.1|180723.2|180593.2|14
1732006630000|2024-11-19 08:57:10|180724.9|180594.9|180750.8|180620.8|180750.8|180620.8|180724.9|180594.9|13
1732006640000|2024-11-19 08:57:20|180750.3|180620.3|180728.4|180598.4|180750.3|180620.3|180726.6|180596.6|9
1732006650000|2024-11-19 08:57:30|180729.1|180599.1|180746.6|180616.6|180748.3|180618.3|180727.6|180597.6|11
1732006660000|2024-11-19 08:57:40|180741.3|180611.3|180675.8|180545.8|180741.3|180611.3|180673.7|180543.7|18
1732006670000|2024-11-19 08:57:50|180676.3|180546.3|180662.5|180532.5|180682.8|180552.8|180662.5|180532.5|15
1732006680000|2024-11-19 08:58:00|180660.8|180530.8|180653.9|180523.9|180660.8|180530.8|180646.6|180516.6|14
1732006690000|2024-11-19 08:58:10|180656.9|180526.9|180658.7|180528.7|180658.7|180528.7|180646.6|180516.6|10
1732006700000|2024-11-19 08:58:20|180659|180529|180649.4|180519.4|180659|180529|180648.4|180518.4|14
1732006710000|2024-11-19 08:58:30|180650.4|180520.4|180653|180523|180660.5|180530.5|180648|180518|13
1732006720000|2024-11-19 08:58:40|180653.7|180523.7|180661.2|180531.2|180661.2|180531.2|180653.3|180523.3|8
1732006730000|2024-11-19 08:58:50|180660.9|180530.9|180653.9|180523.9|180661.3|180531.3|180653.9|180523.9|11
1732006740000|2024-11-19 08:59:00|180654.3|180524.3|180647.3|180517.3|180654.3|180524.3|180647.3|180517.3|10
1732006750000|2024-11-19 08:59:10|180648.3|180518.3|180600|180470|180648.3|180518.3|180599.9|180469.9|9
1732006760000|2024-11-19 08:59:20|180596.5|180466.5|180559.8|180429.8|180596.5|180466.5|180559.8|180429.8|8
1732006770000|2024-11-19 08:59:30|180556.4|180426.4|180548.7|180418.7|180556.4|180426.4|180548.4|180418.4|5
1732006780000|2024-11-19 08:59:40|180552.3|180422.3|180552.3|180422.3|180552.3|180422.3|180551|180421|3
1732006790000|2024-11-19 08:59:50|180554.9|180424.9|180700.2|180570.2|180702.7|180572.7|180554.9|180424.9|23
1732006800000|2024-11-19 09:00:00|180703|180573|180712.6|180582.6|180738.7|180608.7|180680.5|180550.5|16
1732006810000|2024-11-19 09:00:10|180709.6|180579.6|180717|180587|180746.2|180616.2|180701.7|180571.7|13
1732006820000|2024-11-19 09:00:20|180716.4|180586.4|180755.4|180625.4|180772.1|180642.1|180716.4|180586.4|9
1732006830000|2024-11-19 09:00:30|180752.9|180622.9|180740.3|180610.3|180752.9|180622.9|180738.6|180608.6|13
1732006840000|2024-11-19 09:00:40|180739.6|180609.6|180681.8|180551.8|180739.6|180609.6|180677.7|180551.8|13
1732006850000|2024-11-19 09:00:50|180688|180558|180613|180483|180688|180558|180613|180483|14
1732006860000|2024-11-19 09:01:00|180609.7|180479.7|180559.8|180429.8|180615.7|180485.7|180559.8|180429.8|14
1732006870000|2024-11-19 09:01:10|180559.6|180429.6|180624.5|180494.5|180624.5|180494.5|180557|180427|20
1732006880000|2024-11-19 09:01:20|180625|180495|180605.5|180475.5|180627.7|180497.7|180605.2|180475.2|9
1732006890000|2024-11-19 09:01:30|180604.5|180474.5|180599.9|180469.9|180605.5|180475.5|180598.6|180468.6|9
1732006900000|2024-11-19 09:01:40|180597.9|180467.9|180537.5|180407.5|180612.4|180482.4|180537.5|180407.5|17
1732006910000|2024-11-19 09:01:50|180536.2|180406.2|180538.4|180408.4|180539.4|180409.4|180534.8|180404.8|9
1732006920000|2024-11-19 09:02:00|180538.7|180408.7|180543.3|180413.3|180553.2|180423.2|180536|180406|11
1732006930000|2024-11-19 09:02:10|180541.4|180411.4|180536.7|180406.7|180543.2|180413.2|180535.7|180405.7|13
1732006940000|2024-11-19 09:02:20|180537.4|180407.4|180532.7|180402.7|180537.4|180407.4|180532.7|180402.7|5
1732006950000|2024-11-19 09:02:30|180531|180401|180537.1|180407.1|180537.1|180407.1|180531|180401|8
1732006960000|2024-11-19 09:02:40|180537.8|180407.8|180546.5|180416.5|180560|180430|180537.8|180407.8|6
1732006970000|2024-11-19 09:02:50|180553.1|180423.1|180542.9|180412.9|180553.9|180423.9|180540.2|180410.2|9
1732006980000|2024-11-19 09:03:00|180541.2|180411.2|180538.8|180408.8|180542.9|180412.9|180538.8|180408.8|3
1732006990000|2024-11-19 09:03:10|180536.9|180406.9|180532|180402|180538.8|180408.8|180529|180399|9
1732007000000|2024-11-19 09:03:20|180531.6|180401.6|180534.2|180404.2|180536.2|180406.2|180530.8|180400.8|12
1732007010000|2024-11-19 09:03:30|180534.7|180404.7|180530.9|180400.9|180538.5|180408.5|180530.6|180400.6|12
1732007020000|2024-11-19 09:03:40|180530.6|180400.6|180529|180399|180530.6|180400.6|180528.7|180398.7|6
1732007030000|2024-11-19 09:03:50|180528.7|180398.7|180526.7|180396.7|180528.7|180398.7|180526.7|180396.7|5
1732007040000|2024-11-19 09:04:00|180526.1|180396.1|180503.3|180413.3|180526.1|180413.3|180498.6|180389.8|9
1732007050000|2024-11-19 09:04:10|180503.9|180413.9|180501.2|180411.2|180503.9|180413.9|180501.2|180411.2|6
1732007060000|2024-11-19 09:04:20|180500.8|180410.8|180473.6|180383.6|180501.2|180411.2|180473.6|180383.6|5
1732007070000|2024-11-19 09:04:30|180477.2|180387.2|180475.2|180385.2|180477.9|180387.9|180475.2|180385.2|6
1732007080000|2024-11-19 09:04:40|180475.3|180385.3|180480.2|180390.2|180480.2|180390.2|180475.3|180385.3|3
1732007090000|2024-11-19 09:04:50|180478.8|180388.8|180478.8|180388.8|180478.8|180388.8|180476.8|180386.8|5
1732007100000|2024-11-19 09:05:00|180477.5|180387.5|180478.8|180388.8|180478.8|180388.8|180477.5|180387.5|2
1732007110000|2024-11-19 09:05:10|180480.3|180390.3|180480.3|180390.3|180480.3|180390.3|180479|180389|3
1732007120000|2024-11-19 09:05:20|180482.1|180392.1|180500|180370|180509.7|180392.1|180482.1|180370|5
1732007130000|2024-11-19 09:05:30|180502.6|180372.6|180500|180370|180502.6|180372.6|180500|180370|4
1732007140000|2024-11-19 09:05:40|180503.3|180373.3|180510.1|180380.1|180510.5|180380.5|180500|180370|7
1732007150000|2024-11-19 09:05:50|180479.4|180389.4|180480.1|180390.1|180480.1|180390.1|180479.4|180389.4|5
1732007160000|2024-11-19 09:06:00|180478.3|180388.3|180476.2|180386.2|180483.6|180393.6|180475.5|180385.5|10
1732007170000|2024-11-19 09:06:10|180477.8|180387.8|180499|180369|180499|180387.8|180477.8|180368|3
1732007180000|2024-11-19 09:06:20|180501|180371|180501|180371|180501|180371|180501|180371|1
1732007190000|2024-11-19 09:06:30|180499.9|180369.9|180499.1|180369.1|180504.7|180389.1|180479.1|180369.1|4
1732007200000|2024-11-19 09:06:40|180497.8|180367.8|180506.2|180376.2|180507.3|180377.3|180497.8|180367.8|11
1732007210000|2024-11-19 09:06:50|180505.8|180375.8|180437.3|180307.3|180505.8|180375.8|180437.3|180307.3|14
1732007220000|2024-11-19 09:07:00|180436.4|180306.4|180427.1|180297.1|180436.4|180306.4|180427.1|180297.1|10
1732007230000|2024-11-19 09:07:10|180427|180297|180340.5|180210.5|180428.6|180298.6|180333.3|180203.3|17
1732007240000|2024-11-19 09:07:20|180339.5|180209.5|180359.9|180229.9|180362|180232|180311.7|180209.5|13
1732007250000|2024-11-19 09:07:30|180370.1|180240.1|180375.2|180245.2|180375.2|180245.2|180356.3|180226.3|15
1732007260000|2024-11-19 09:07:40|180389.7|180259.7|180399.6|180269.6|180404.4|180274.4|180389.7|180259.7|10
1732007270000|2024-11-19 09:07:50|180399|180269|180527.5|180397.5|180527.5|180397.5|180399|180269|12
1732007280000|2024-11-19 09:08:00|180515.3|180385.3|180518.5|180388.5|180519.3|180389.3|180515.3|180385.3|4
1732007290000|2024-11-19 09:08:10|180518.8|180388.8|180500.8|180370.8|180518.8|180388.8|180497|180367|9
1732007300000|2024-11-19 09:08:20|180496.5|180366.5|180492.3|180362.3|180497.5|180367.5|180489.7|180359.7|14
1732007310000|2024-11-19 09:08:30|180495.3|180365.3|180513.9|180383.9|180517.3|180387.3|180494.3|180364.3|6
1732007320000|2024-11-19 09:08:40|180512.1|180382.1|180567|180437|180567|180437|180512.1|180382.1|16
1732007330000|2024-11-19 09:08:50|180564.2|180434.2|180508.1|180378.1|180564.2|180434.2|180505.1|180375.1|12
1732007340000|2024-11-19 09:09:00|180513.1|180383.1|180521.6|180391.6|180522.3|180392.3|180513.1|180383.1|10
1732007350000|2024-11-19 09:09:10|180525.3|180395.3|180545.9|180415.9|180545.9|180415.9|180519.9|180389.9|12
1732007360000|2024-11-19 09:09:20|180542|180412|180553.2|180423.2|180553.2|180423.2|180542|180412|11
1732007370000|2024-11-19 09:09:30|180550.7|180420.7|180588.7|180458.7|180589.2|180459.2|180550.7|180420.7|18
1732007380000|2024-11-19 09:09:40|180585.5|180455.5|180589.4|180459.4|180592.4|180462.4|180585.5|180455.5|10
1732007390000|2024-11-19 09:09:50|180590|180460|180607.1|180477.1|180607.1|180477.1|180590|180460|4
1732007400000|2024-11-19 09:10:00|180604.4|180474.4|180608.2|180478.2|180608.2|180478.2|180603.7|180473.7|8
1732007410000|2024-11-19 09:10:10|180605.2|180475.2|180663.2|180533.2|180672.1|180542.1|180605.2|180475.2|19
1732007420000|2024-11-19 09:10:20|180664|180534|180626.4|180496.4|180674.3|180544.3|180620.7|180490.7|21
1732007430000|2024-11-19 09:10:30|180620.8|180490.8|180615.1|180485.1|180620.8|180490.8|180613.3|180483.3|11
1732007440000|2024-11-19 09:10:40|180615.3|180485.3|180567.4|180437.4|180615.3|180485.3|180565.3|180435.3|11
1732007450000|2024-11-19 09:10:50|180568|180438|180623.5|180493.5|180623.5|180493.5|180568|180438|19
1732007460000|2024-11-19 09:11:00|180616.7|180486.7|180648.7|180518.7|180648.7|180518.7|180616.7|180486.7|9
1732007470000|2024-11-19 09:11:10|180651.7|180521.7|180650.9|180520.9|180652.4|180522.4|180644.7|180514.7|10
1732007480000|2024-11-19 09:11:20|180654.2|180524.2|180647.5|180517.5|180654.2|180524.2|180640.2|180510.2|10
1732007490000|2024-11-19 09:11:30|180644.3|180514.3|180642.2|180512.2|180650.6|180520.6|180638.8|180508.8|11
1732007500000|2024-11-19 09:11:40|180639.7|180509.7|180651.2|180521.2|180651.2|180521.2|180639.7|180509.7|8
1732007510000|2024-11-19 09:11:50|180651.5|180521.5|180626.2|180496.2|180655.5|180525.5|180622.9|180492.9|21
1732007520000|2024-11-19 09:12:00|180627.2|180497.2|180595.2|180465.2|180627.2|180497.2|180595.2|180465.2|18
1732007530000|2024-11-19 09:12:10|180594.9|180464.9|180580.6|180450.6|180595.2|180465.2|180569.2|180439.2|14
1732007540000|2024-11-19 09:12:20|180579.6|180449.6|180566.8|180436.8|180593.8|180463.8|180554.5|180424.5|25
1732007550000|2024-11-19 09:12:30|180563.8|180433.8|180579.5|180449.5|180579.5|180449.5|180559.5|180429.5|11
1732007560000|2024-11-19 09:12:40|180576.5|180446.5|180540.5|180410.5|180576.5|180446.5|180540.5|180410.5|10
1732007570000|2024-11-19 09:12:50|180538.1|180408.1|180520.7|180390.7|180538.1|180408.1|180514.6|180384.6|14
1732007580000|2024-11-19 09:13:00|180520|180390|180504.7|180374.7|180520|180390|180504.7|180374.7|11
1732007590000|2024-11-19 09:13:10|180506.7|180376.7|180506.7|180376.7|180507.4|180377.4|180505.1|180375.1|5
1732007600000|2024-11-19 09:13:20|180506.1|180376.1|180489.1|180359.1|180514.2|180384.2|180488.9|180358.9|13
1732007610000|2024-11-19 09:13:30|180492.1|180362.1|180490.7|180360.7|180492.1|180362.1|180490.7|180360.7|2
1732007620000|2024-11-19 09:13:40|180493.4|180363.4|180490.9|180360.9|180502.3|180372.3|180490.7|180360.7|7
1732007630000|2024-11-19 09:13:50|180493.6|180363.6|180481.4|180351.4|180493.6|180363.6|180481.4|180351.4|14
1732007640000|2024-11-19 09:14:00|180480.7|180350.7|180481.7|180351.7|180482.4|180352.4|180480.7|180350.7|5
1732007650000|2024-11-19 09:14:10|180481.1|180351.1|180480.7|180350.7|180481.1|180351.1|180480.4|180350.4|3
1732007660000|2024-11-19 09:14:20|180481.7|180351.7|180478.2|180348.2|180481.7|180351.7|180478.1|180348.1|6
1732007670000|2024-11-19 09:14:30|180474.7|180344.7|180479.3|180349.3|180480.9|180350.9|180474.7|180344.7|11
1732007680000|2024-11-19 09:14:40|180476.3|180346.3|180478.9|180348.9|180478.9|180348.9|180476.3|180346.3|7
1732007690000|2024-11-19 09:14:50|180479|180349|180502.4|180372.4|180506.7|180376.7|180479|180349|13
1732007700000|2024-11-19 09:15:00|180502|180372|180521.5|180391.5|180528.2|180398.2|180502|180372|12
1732007710000|2024-11-19 09:15:10|180526.5|180396.5|180501.5|180411.5|180529.2|180415.2|180501.5|180393.2|13
1732007720000|2024-11-19 09:15:20|180498.9|180408.9|180497.6|180407.6|180498.9|180408.9|180497.2|180407.2|4
1732007730000|2024-11-19 09:15:30|180497.2|180407.2|180511.5|180381.5|180511.8|180408.9|180497.2|180379.8|7
1732007740000|2024-11-19 09:15:40|180511.8|180381.8|180502.6|180372.6|180511.8|180381.8|180502.6|180372.6|3
1732007750000|2024-11-19 09:15:50|180500.8|180370.8|180516.2|180386.2|180518.2|180388.2|180500.8|180370.8|6
1732007760000|2024-11-19 09:16:00|180534.3|180404.3|180522.4|180432.4|180579.7|180478.7|180509.4|180398.3|23
1732007770000|2024-11-19 09:16:10|180521.1|180431.1|180564.5|180474.5|180588.6|180492.5|180521.1|180431.1|23
1732007780000|2024-11-19 09:16:20|180566.9|180476.9|180712.8|180582.8|180732.5|180602.5|180566.5|180476.5|25
1732007790000|2024-11-19 09:16:30|180714.7|180584.7|180758|180628|180758.6|180629|180711.4|180581.4|15
1732007800000|2024-11-19 09:16:40|180754.7|180624.7|180756.7|180626.7|180756.7|180626.7|180723.4|180593.4|24
1732007810000|2024-11-19 09:16:50|180758.4|180628.4|180763.6|180633.6|180807.2|180677.2|180758.4|180628.4|22
1732007820000|2024-11-19 09:17:00|180765.2|180635.2|180759|180629|180791.5|180661.5|180754.5|180624.5|24
1732007830000|2024-11-19 09:17:10|180761|180631|180806.8|180676.8|180816.1|180686.1|180754.5|180624.5|26
1732007840000|2024-11-19 09:17:20|180808.6|180678.6|180923.3|180793.3|180930|180800|180808.6|180678.6|22
1732007850000|2024-11-19 09:17:30|180920.7|180790.7|180955.4|180825.4|180955.6|180825.6|180912.8|180782.8|22
1732007860000|2024-11-19 09:17:40|180953.8|180823.8|181003.1|180873.1|181003.1|180873.1|180953.8|180823.8|16
1732007870000|2024-11-19 09:17:50|181001.4|180871.4|181015.6|180885.6|181024.5|180894.5|180998.2|180868.2|12
1732007880000|2024-11-19 09:18:00|181014.7|180884.7|181066.3|180936.3|181066.3|180936.3|181000.9|180870.9|15
1732007890000|2024-11-19 09:18:10|181068|180938|181101.9|180971.9|181107.4|180977.4|181068|180938|17
1732007900000|2024-11-19 09:18:20|181104.1|180974.1|181114.7|180984.7|181130.4|181000.4|181101.8|180971.8|12
1732007910000|2024-11-19 09:18:30|181105|180975|181077.8|180947.8|181116.3|180986.3|181069.8|180939.8|8
1732007930000|2024-11-19 09:18:50|181079.6|180949.6|181069.8|180979.8|181079.6|180979.8|181069.8|180949.6|2
1732007940000|2024-11-19 09:19:00|181059|180969|181059|180969|181059|180969|181059|180969|1
1732007950000|2024-11-19 09:19:10|181080.8|180950.8|181078.7|180948.7|181080.8|180950.8|181078.7|180948.7|3
1732007960000|2024-11-19 09:19:20|181083|180953|181078|180948|181083|180953|181069.5|180939.5|5
1732007970000|2024-11-19 09:19:30|181071.4|180981.4|181057.8|180967.8|181071.4|180981.4|181057.8|180967.8|6
1732007980000|2024-11-19 09:19:40|181056.2|180966.2|181057.5|180967.5|181057.5|180967.5|181043.1|180953.1|10
1732007990000|2024-11-19 09:19:50|181061.9|180971.9|181057.4|180967.4|181071|180981|181057.4|180967.4|14
1732008000000|2024-11-19 09:20:00|181059|180969|181065.4|180975.4|181078|180975.4|181043.6|180935.6|12
1732008010000|2024-11-19 09:20:10|181062.1|180972.1|181091.3|180961.3|181108.6|181008.7|181059.4|180961.3|13
1732008020000|2024-11-19 09:20:20|181103.3|180973.3|181227.7|181097.7|181227.7|181097.7|181103.3|180973.3|18
1732008030000|2024-11-19 09:20:30|181226|181136|181223.8|181133.8|181286.9|181160.9|181216.6|181126.6|16
1732008040000|2024-11-19 09:20:40|181299.6|181169.6|181221.1|181131.1|181299.6|181169.6|181212.8|181122.8|5
1732008050000|2024-11-19 09:20:50|181218.8|181088.8|181189.2|181059.2|181218.8|181088.8|181188.9|181058.9|8
1732008060000|2024-11-19 09:21:00|181187.5|181057.5|181229.8|181099.8|181231.8|181101.8|181169.4|181039.4|21
1732008070000|2024-11-19 09:21:10|181230|181100|181210|181120|181231.7|181127.7|181210|181100|11
1732008080000|2024-11-19 09:21:20|181212.4|181122.4|181218.1|181128.1|181236.6|181133.5|181209.8|181083.4|22
1732008090000|2024-11-19 09:21:30|181217.1|181127.1|181212.1|181122.1|181225.7|181135.7|181210.3|181120.3|29
1732008100000|2024-11-19 09:21:40|181210.4|181120.4|181217.9|181127.9|181256.7|181149.4|181207.6|181077.6|27
1732008110000|2024-11-19 09:21:50|181213.6|181123.6|181233.1|181103.1|181256.2|181164.9|181212|181103.1|23
1732008120000|2024-11-19 09:22:00|181235.9|181105.9|181230.2|181100.2|181253.4|181123.6|181213.6|181097.5|15
1732008130000|2024-11-19 09:22:10|181232.1|181102.1|181230.6|181100.6|181239.7|181109.7|181230.6|181100.6|7
1732008140000|2024-11-19 09:22:20|181238.4|181108.4|181231|181101|181238.4|181108.4|181230.6|181100.6|8
1732008150000|2024-11-19 09:22:30|181229.3|181099.3|181177.8|181047.8|181229.3|181099.3|181174.6|181044.6|17
1732008160000|2024-11-19 09:22:40|181177.3|181047.3|181122.7|180992.7|181177.3|181047.3|181122.7|180992.7|14
1732008170000|2024-11-19 09:22:50|181124.9|180994.9|181126|180996|181147.4|181017.4|181124.9|180994.9|27
1732008180000|2024-11-19 09:23:00|181123.6|180993.6|181092|180962|181123.6|180993.6|181081.2|180951.2|29
1732008190000|2024-11-19 09:23:10|181090.7|180960.7|181112.3|180982.3|181116|180986|181090.7|180960.7|21
1732008200000|2024-11-19 09:23:20|181109.3|180979.3|181134.4|181004.4|181136.7|181006.7|181106.6|180976.6|20
1732008210000|2024-11-19 09:23:30|181138.1|181008.1|181173.8|181043.8|181186.5|181056.5|181138.1|181008.1|15
1732008220000|2024-11-19 09:23:40|181175.8|181045.8|181193.6|181063.6|181197.4|181067.4|181168.3|181038.3|19
1732008230000|2024-11-19 09:23:50|181201.4|181071.4|181229.7|181099.7|181229.7|181099.7|181201.4|181071.4|9
1732008240000|2024-11-19 09:24:00|181232.3|181102.3|181229.9|181099.9|181249.5|181119.5|181229.9|181099.9|12
1732008250000|2024-11-19 09:24:10|181231.9|181101.9|181213.7|181123.7|181253.1|181155.6|181210.6|181101.9|15
1732008260000|2024-11-19 09:24:20|181212|181122|181209.7|181079.7|181212|181122|181201.4|181071.4|10
1732008270000|2024-11-19 09:24:30|181205.5|181075.5|181221.5|181091.5|181227.8|181097.8|181204|181074|23
1732008280000|2024-11-19 09:24:40|181227.5|181097.5|181209|181119|181236.8|181146.8|181209|181097.5|11
1732008290000|2024-11-19 09:24:50|181213.6|181083.6|181227.2|181097.2|181228.8|181098.8|181213.6|181083.6|18
1732008300000|2024-11-19 09:25:00|181219.9|181089.9|181220.2|181090.2|181230.2|181100.2|181206.7|181076.7|20
1732008310000|2024-11-19 09:25:10|181217.7|181087.7|181216.9|181086.9|181220|181090|181204.6|181074.6|29
1732008320000|2024-11-19 09:25:20|181219.1|181089.1|181221.9|181091.9|181221.9|181091.9|181202.9|181072.9|10
1732008330000|2024-11-19 09:25:30|181219.1|181089.1|181258.7|181128.7|181258.7|181128.7|181219.1|181089.1|21
1732008340000|2024-11-19 09:25:40|181260.8|181130.8|181244.6|181114.6|181260.8|181130.8|181237.6|181107.6|23
1732008350000|2024-11-19 09:25:50|181238.3|181108.3|181231.9|181101.9|181247.3|181117.3|181231.9|181101.9|10
1732008360000|2024-11-19 09:26:00|181229.5|181099.5|181230.1|181100.1|181234.7|181104.7|181205.3|181075.3|20
1732008370000|2024-11-19 09:26:10|181232.3|181102.3|181248.8|181118.8|181263.5|181133.5|181232.3|181102.3|14
1732008380000|2024-11-19 09:26:20|181257.2|181127.2|181247.8|181117.8|181258.6|181128.6|181245.7|181115.7|14
1732008390000|2024-11-19 09:26:30|181247.5|181117.5|181207.2|181077.2|181247.5|181117.5|181202.7|181072.7|20
1732008400000|2024-11-19 09:26:40|181207.4|181077.4|181246.5|181116.5|181250.2|181120.2|181206.1|181076.1|21
1732008410000|2024-11-19 09:26:50|181247.7|181117.7|181246.7|181116.7|181251.8|181121.8|181237.8|181107.8|21
1732008420000|2024-11-19 09:27:00|181245.9|181115.9|181328.8|181198.8|181328.8|181230.4|181245.9|181115.9|11
1732008430000|2024-11-19 09:27:10|181319.2|181229.2|181319.2|181229.2|181319.2|181229.2|181319.2|181229.2|1
1732008440000|2024-11-19 09:27:20|181308.8|181218.8|181308.7|181218.7|181308.8|181218.8|181308.7|181218.7|2
1732008450000|2024-11-19 09:27:30|181310.4|181220.4|181310.4|181220.4|181310.4|181220.4|181310.4|181220.4|1
1732008460000|2024-11-19 09:27:40|181312.1|181222.1|181353.2|181263.2|181353.2|181263.2|181312.1|181222.1|6
1732008470000|2024-11-19 09:27:50|181351|181261|181479.3|181349.3|181493.9|181363.9|181351|181229.5|24
1732008480000|2024-11-19 09:28:00|181479.6|181349.6|181454.7|181324.7|181479.6|181349.6|181452.9|181322.9|9
1732008490000|2024-11-19 09:28:10|181455|181325|181490.7|181360.7|181490.7|181360.7|181454.7|181324.7|10
1732008500000|2024-11-19 09:28:20|181492.8|181362.8|181567.9|181437.9|181567.9|181438.5|181491.1|181361.1|11
1732008510000|2024-11-19 09:28:30|181572.1|181442.1|181571.1|181441.1|181572.5|181442.5|181569.4|181439.4|9
1732008520000|2024-11-19 09:28:40|181577.8|181447.8|181571.7|181441.7|181577.8|181447.8|181569.7|181439.7|8
1732008530000|2024-11-19 09:28:50|181568.1|181438.1|181563.4|181433.4|181571.7|181441.7|181563.4|181433.4|7
1732008540000|2024-11-19 09:29:00|181543.2|181413.2|181563.2|181433.2|181564.7|181434.7|181543.2|181413.2|15
1732008550000|2024-11-19 09:29:10|181508|181418|181528.6|181398.6|181538.2|181420.4|181508|181398.5|7
1732008560000|2024-11-19 09:29:20|181526.2|181396.2|181431.6|181301.6|181526.2|181396.2|181429.5|181299.5|12
1732008570000|2024-11-19 09:29:30|181428.9|181298.9|181383.2|181253.2|181428.9|181298.9|181383.2|181253.2|14
1732008580000|2024-11-19 09:29:40|181392.5|181262.5|181337.5|181207.5|181392.5|181262.5|181334.7|181204.7|16
1732008590000|2024-11-19 09:29:50|181339.2|181209.2|181309|181179|181342.4|181212.4|181308.3|181178.3|17
1732008600000|2024-11-19 09:30:00|181307.6|181177.6|181329.1|181199.1|181353.2|181223.2|181307.6|181177.6|14
1732008610000|2024-11-19 09:30:10|181327.2|181197.2|181294.7|181164.7|181330|181200|181294.7|181164.7|13
1732008620000|2024-11-19 09:30:20|181296.7|181166.7|181375|181245|181375|181245|181295.5|181165.5|19
1732008630000|2024-11-19 09:30:30|181376.9|181246.9|181514.9|181384.9|181514.9|181384.9|181376.9|181246.9|19
1732008640000|2024-11-19 09:30:40|181512.5|181382.5|181524.6|181394.6|181531.4|181401.4|181499.3|181369.3|20
1732008650000|2024-11-19 09:30:50|181528.1|181398.1|181538.8|181408.8|181645.5|181495.8|181517.1|181394.6|29
1732008660000|2024-11-19 09:31:00|181552|181422|181566.7|181436.7|181592.7|181462.7|181551.9|181421.9|24
1732008670000|2024-11-19 09:31:10|181575.6|181445.6|181634.1|181504.1|181636|181506|181575.4|181445.4|19
1732008680000|2024-11-19 09:31:20|181633.7|181503.7|181729.4|181599.4|181737.9|181607.9|181633.7|181503.7|16
1732008690000|2024-11-19 09:31:30|181732|181602|181788.9|181658.9|181801.4|181671.4|181728.6|181598.6|19
1732008700000|2024-11-19 09:31:40|181789.2|181659.2|181814.3|181684.3|181816.6|181686.6|181788.9|181658.9|17
1732008710000|2024-11-19 09:31:50|181767.4|181637.4|181679.7|181549.7|181767.4|181637.4|181679.7|181549.7|12
1732008720000|2024-11-19 09:32:00|181682.3|181552.3|181679.1|181549.1|181686.4|181556.4|181678.3|181548.3|13
1732008730000|2024-11-19 09:32:10|181680.8|181550.8|181708.5|181578.5|181714|181584|181679.1|181549.1|15
1732008740000|2024-11-19 09:32:20|181708.3|181578.3|181719.6|181589.6|181723.1|181620.1|181702.8|181578.3|9
1732008750000|2024-11-19 09:32:30|181723.8|181593.8|181718.5|181588.5|181767|181637|181718.5|181588.5|17
1732008760000|2024-11-19 09:32:40|181720|181590|181604.6|181474.6|181728.7|181598.7|181601.2|181471.2|33
1732008770000|2024-11-19 09:32:50|181609.1|181479.1|181629|181499|181644.2|181514.2|181606.1|181476.1|20
1732008780000|2024-11-19 09:33:00|181630.2|181500.2|181636.8|181506.8|181642.5|181512.5|181629|181499|12
1732008790000|2024-11-19 09:33:10|181634.1|181504.1|181631.8|181501.8|181637.1|181507.1|181628.5|181498.5|10
1732008800000|2024-11-19 09:33:20|181634.5|181504.5|181615.8|181485.8|181634.7|181504.7|181615.8|181485.8|17
1732008810000|2024-11-19 09:33:30|181615.5|181485.5|181554.1|181424.1|181620.1|181490.1|181545.1|181415.1|11
1732008820000|2024-11-19 09:33:40|181539.3|181409.3|181516|181386|181539.3|181409.3|181516|181386|23
1732008830000|2024-11-19 09:33:50|181516.8|181386.8|181531.5|181401.5|181540.2|181410.2|181514.4|181384.4|23
1732008840000|2024-11-19 09:34:00|181532.2|181402.2|181418.7|181288.7|181539.2|181409.2|181418.7|181288.7|30
1732008850000|2024-11-19 09:34:10|181418.9|181288.9|181406.6|181276.6|181418.9|181288.9|181406.1|181276.1|11
1732008860000|2024-11-19 09:34:20|181397.6|181267.6|181403.2|181273.2|181414.6|181284.6|181391|181261|25
1732008870000|2024-11-19 09:34:30|181398.1|181268.1|181386.4|181256.4|181398.1|181268.1|181382.5|181252.5|22
1732008880000|2024-11-19 09:34:40|181388.7|181258.7|181408.1|181278.1|181410.4|181280.4|181387.5|181257.5|23
1732008890000|2024-11-19 09:34:50|181408.3|181278.3|181387.9|181257.9|181412.9|181282.9|181387.9|181257.9|19
1732008900000|2024-11-19 09:35:00|181386.6|181256.6|181387.9|181257.9|181389.7|181259.7|181384.9|181254.9|8
1732008910000|2024-11-19 09:35:10|181389.4|181259.4|181405.7|181275.7|181411|181281|181389.4|181259.4|8
1732008920000|2024-11-19 09:35:20|181403.1|181273.1|181384.9|181254.9|181405.1|181275.1|181384.9|181254.9|8
1732008930000|2024-11-19 09:35:30|181382.2|181252.2|181383.4|181253.4|181385.9|181255.9|181381.2|181251.2|8
1732008940000|2024-11-19 09:35:40|181384.4|181254.4|181338.3|181208.3|181384.4|181254.4|181335.7|181205.7|9
1732008950000|2024-11-19 09:35:50|181338.6|181208.6|181327.2|181197.2|181338.9|181208.9|181327.2|181197.2|13
1732008960000|2024-11-19 09:36:00|181330.2|181200.2|181359.8|181229.8|181364.2|181234.2|181330.2|181200.2|14
1732008970000|2024-11-19 09:36:10|181360.8|181230.8|181414.5|181284.5|181420.8|181310.2|181360.8|181230.8|11
1732008980000|2024-11-19 09:36:20|181401.7|181271.7|181377.5|181247.5|181401.7|181271.7|181377.5|181247.5|8
1732008990000|2024-11-19 09:36:30|181380|181250|181417.1|181287.1|181417.1|181287.1|181377.4|181247.4|11
1732009000000|2024-11-19 09:36:40|181420.3|181290.3|181478.5|181348.5|181478.5|181348.5|181417.6|181287.6|18
1732009010000|2024-11-19 09:36:50|181478.4|181348.4|181480.3|181350.3|181497.8|181367.8|181478.4|181348.4|8
1732009020000|2024-11-19 09:37:00|181483.1|181353.1|181499.1|181369.1|181502.6|181372.6|181483.1|181353.1|16
1732009030000|2024-11-19 09:37:10|181494.6|181364.6|181520.9|181390.9|181582.6|181452.6|181494.6|181364.6|28
1732009040000|2024-11-19 09:37:20|181519|181389|181563.6|181433.6|181563.6|181433.6|181519|181389|15
1732009050000|2024-11-19 09:37:30|181570.7|181440.7|181633.7|181503.7|181633.7|181503.7|181570.7|181440.7|16
1732009060000|2024-11-19 09:37:40|181636.3|181506.3|181635.2|181505.2|181645.3|181515.3|181635.2|181505.2|6
1732009070000|2024-11-19 09:37:50|181626.9|181496.9|181621.8|181491.8|181626.9|181496.9|181621.8|181491.8|3
1732009080000|2024-11-19 09:38:00|181610.6|181480.6|181613.6|181483.6|181613.6|181483.6|181607.8|181477.8|9
1732009090000|2024-11-19 09:38:10|181614.6|181484.6|181625.8|181495.8|181628.2|181498.2|181614.6|181484.6|9
1732009100000|2024-11-19 09:38:20|181620.9|181490.9|181605.4|181475.4|181620.9|181490.9|181605.4|181475.4|5
1732009110000|2024-11-19 09:38:30|181608.1|181478.1|181608.1|181478.1|181608.1|181478.1|181608.1|181478.1|1
1732009120000|2024-11-19 09:38:40|181606.3|181476.3|181534.1|181404.1|181606.3|181476.3|181528.8|181398.8|16
1732009130000|2024-11-19 09:38:50|181530.7|181400.7|181501|181371|181530.7|181400.7|181501|181371|7
1732009140000|2024-11-19 09:39:00|181494.7|181364.7|181498.5|181368.5|181498.5|181368.5|181492.3|181362.3|3
1732009150000|2024-11-19 09:39:10|181500.7|181370.7|181514.6|181384.6|181517.1|181387.1|181500.7|181370.7|3
1732009160000|2024-11-19 09:39:20|181502.9|181372.9|181469.4|181339.4|181502.9|181395.7|181467.4|181337.4|12
1732009170000|2024-11-19 09:39:30|181473.6|181343.6|181456.5|181326.5|181507.4|181377.4|181452.7|181322.7|13
1732009180000|2024-11-19 09:39:40|181460.1|181330.1|181483.1|181353.1|181483.1|181353.1|181460.1|181330.1|8
1732009190000|2024-11-19 09:39:50|181485.7|181355.7|181508.7|181378.7|181514.5|181384.5|181485.7|181355.7|14
1732009200000|2024-11-19 09:40:00|181514.2|181384.2|181496|181366|181518.7|181388.7|181489.8|181359.8|13
1732009210000|2024-11-19 09:40:10|181489.8|181359.8|181514.6|181384.6|181514.6|181384.6|181487.3|181357.3|6
1732009220000|2024-11-19 09:40:20|181520.5|181390.5|181602.4|181472.4|181605.9|181475.9|181517.5|181387.5|16
1732009230000|2024-11-19 09:40:30|181632|181502|181636.8|181506.8|181637.5|181507.5|181632|181502|6
1732009240000|2024-11-19 09:40:40|181636.9|181506.9|181706.2|181616.2|181706.2|181616.2|181633.7|181503.7|11
1732009250000|2024-11-19 09:40:50|181706|181616|181706|181616|181706|181616|181706|181616|1
1732009260000|2024-11-19 09:41:00|181706.2|181616.2|181713.8|181583.8|181713.8|181616.2|181681.7|181551.7|9
1732009270000|2024-11-19 09:41:10|181691.1|181561.1|181689.6|181559.6|181709.3|181579.3|181689.6|181559.6|10
1732009280000|2024-11-19 09:41:20|181687.9|181557.9|181670.7|181540.7|181687.9|181557.9|181657.8|181527.8|7
1732009290000|2024-11-19 09:41:30|181668|181538|181617|181487|181668|181538|181615.3|181485.3|9
1732009300000|2024-11-19 09:41:40|181614.6|181484.6|181635.9|181505.9|181635.9|181505.9|181614.6|181484.6|13
1732009310000|2024-11-19 09:41:50|181633.1|181503.1|181658.7|181528.7|181664.5|181534.5|181630.6|181500.6|10
1732009320000|2024-11-19 09:42:00|181659.2|181529.2|181682.5|181552.5|181690.7|181560.7|181659.2|181529.2|9
1732009330000|2024-11-19 09:42:10|181688.7|181558.7|181709.3|181579.3|181713.9|181583.9|181688.2|181558.2|19
1732009340000|2024-11-19 09:42:20|181706.7|181576.7|181712.9|181582.9|181716.9|181586.9|181703.5|181573.5|14
1732009350000|2024-11-19 09:42:30|181719.6|181589.6|181695.1|181605.1|181719.6|181612.5|181695.1|181589.6|9
1732009360000|2024-11-19 09:42:40|181693.1|181603.1|181667.9|181537.9|181693.1|181603.1|181658.6|181536.5|7
1732009370000|2024-11-19 09:42:50|181669.8|181539.8|181667.5|181537.5|181669.8|181539.8|181667.5|181537.5|3
1732009380000|2024-11-19 09:43:00|181669|181539|181625.7|181535.7|181670.1|181544.4|181625.7|181535.7|6
1732009390000|2024-11-19 09:43:10|181627.4|181537.4|181610.6|181520.6|181632.6|181542.6|181610.6|181520.6|11
1732009400000|2024-11-19 09:43:20|181609|181519|181589.2|181459.2|181609|181519|181580.9|181459.2|7
1732009410000|2024-11-19 09:43:30|181586.6|181456.6|181518.6|181388.6|181586.6|181456.6|181501.9|181388.6|8
1732009420000|2024-11-19 09:43:40|181523.3|181393.3|181530.4|181400.4|181530.4|181400.4|181517|181387|14
1732009430000|2024-11-19 09:43:50|181514.4|181424.4|181508.4|181418.4|181516|181426|181508|181418|6
1732009440000|2024-11-19 09:44:00|181500|181410|181511.1|181421.1|181511.5|181421.5|181500|181410|7
1732009450000|2024-11-19 09:44:10|181514.5|181424.5|181551.1|181461.1|181617|181487|181514.5|181424.5|3
1732009460000|2024-11-19 09:44:20|181600.3|181470.3|181598.8|181468.8|181602.6|181472.6|181579.6|181449.6|16
1732009470000|2024-11-19 09:44:30|181602.5|181472.5|181600.7|181470.7|181602.5|181472.5|181600.7|181470.7|2
1732009480000|2024-11-19 09:44:40|181568.6|181438.6|181566.5|181436.5|181568.7|181438.7|181563.4|181433.4|9
1732009490000|2024-11-19 09:44:50|181568.7|181438.7|181568.8|181438.8|181575|181445|181568.7|181438.7|8
1732009500000|2024-11-19 09:45:00|181567.1|181437.1|181587.8|181457.8|181587.8|181457.8|181565.2|181435.2|7
1732009510000|2024-11-19 09:45:10|181587|181457|181578.2|181448.2|181590.3|181460.3|181578.1|181448.1|11
1732009520000|2024-11-19 09:45:20|181576.2|181446.2|181568|181438|181576.2|181446.2|181566|181436|6
1732009530000|2024-11-19 09:45:30|181570|181440|181507.4|181377.4|181570|181440|181483.7|181353.7|17
1732009540000|2024-11-19 09:45:40|181522.8|181392.8|181562.5|181432.5|181571.6|181441.6|181522.8|181392.8|12
1732009550000|2024-11-19 09:45:50|181555.7|181425.7|181599.5|181469.5|181599.5|181469.5|181555.7|181425.7|11
1732009560000|2024-11-19 09:46:00|181607.2|181477.2|181626.4|181496.4|181626.4|181496.4|181599.5|181469.5|16
1732009570000|2024-11-19 09:46:10|181628.1|181498.1|181674.6|181544.6|181674.6|181565.2|181610.3|181498.1|10
1732009580000|2024-11-19 09:46:20|181676.6|181546.6|181674.9|181544.9|181683.3|181553.3|181673.3|181543.3|13
1732009590000|2024-11-19 09:46:30|181680.9|181550.9|181649.7|181519.7|181680.9|181550.9|181649.7|181519.7|19
1732009600000|2024-11-19 09:46:40|181650.7|181520.7|181667.9|181537.9|181675.6|181545.6|181649.7|181519.7|14
1732009610000|2024-11-19 09:46:50|181664.5|181534.5|181635.3|181505.3|181666.6|181536.6|181635.3|181505.3|7
1732009620000|2024-11-19 09:47:00|181617.1|181487.1|181585.9|181455.9|181621.1|181491.1|181567.2|181437.2|15
1732009630000|2024-11-19 09:47:10|181582.2|181452.2|181600.2|181470.2|181607.5|181477.5|181579.5|181449.5|13
1732009640000|2024-11-19 09:47:20|181603.3|181473.3|181597.1|181467.1|181603.3|181473.3|181589.5|181459.5|9
1732009650000|2024-11-19 09:47:30|181594.2|181464.2|181633.5|181503.5|181633.5|181503.5|181594.2|181464.2|12
1732009660000|2024-11-19 09:47:40|181629.2|181499.2|181622.7|181492.7|181631.5|181501.5|181620.7|181490.7|7
1732009670000|2024-11-19 09:47:50|181613.2|181483.2|181587.2|181457.2|181624.4|181494.4|181587.2|181457.2|13
1732009680000|2024-11-19 09:48:00|181581.2|181451.2|181578|181448|181587.2|181457.2|181569.2|181439.2|10
1732009690000|2024-11-19 09:48:10|181579.5|181449.5|181595.7|181465.7|181598.2|181468.2|181577.4|181447.4|7
1732009700000|2024-11-19 09:48:20|181590.7|181460.7|181618.4|181488.4|181628.7|181498.7|181590.7|181460.7|13
1732009710000|2024-11-19 09:48:30|181626.2|181496.2|181630.6|181500.6|181634.9|181504.9|181605.1|181475.1|21
1732009720000|2024-11-19 09:48:40|181628.8|181498.8|181670.5|181540.5|181676.5|181546.5|181627.1|181497.1|18
1732009730000|2024-11-19 09:48:50|181667.5|181537.5|181664.5|181534.5|181667.5|181537.5|181655.5|181525.5|4
1732009740000|2024-11-19 09:49:00|181659.5|181529.5|181664.5|181534.5|181669.5|181539.5|181655.5|181525.5|10
1732009750000|2024-11-19 09:49:10|181655.2|181525.2|181675|181545|181675|181545|181655.2|181525.2|6
1732009760000|2024-11-19 09:49:20|181671.6|181541.6|181674.9|181544.9|181676.2|181546.2|181670.5|181540.5|8
1732009770000|2024-11-19 09:49:30|181668.4|181538.4|181670.8|181540.8|181673.3|181543.3|181668.4|181538.4|6
1732009780000|2024-11-19 09:49:40|181672.3|181542.3|181671.3|181541.3|181673.6|181543.6|181670.8|181540.8|5
1732009790000|2024-11-19 09:49:50|181660.3|181530.3|181636.6|181506.6|181661.8|181531.8|181636.6|181506.6|12
1732009800000|2024-11-19 09:50:00|181639.3|181509.3|181641|181511|181646|181516|181636.6|181506.6|9
1732009810000|2024-11-19 09:50:10|181648|181518|181647|181517|181651.2|181521.2|181644.5|181514.5|6
1732009820000|2024-11-19 09:50:20|181649.7|181519.7|181670.6|181540.6|181670.6|181540.6|181649.7|181519.7|11
1732009830000|2024-11-19 09:50:30|181672.3|181542.3|181666.5|181536.5|181672.3|181542.3|181655.5|181525.5|11
1732009840000|2024-11-19 09:50:40|181664.8|181534.8|181601.8|181471.8|181664.8|181534.8|181596.5|181466.5|14
1732009850000|2024-11-19 09:50:50|181608.5|181478.5|181660.3|181530.3|181666|181536|181603.4|181473.4|16
1732009860000|2024-11-19 09:51:00|181665.3|181535.3|181640.9|181510.9|181665.3|181535.3|181640.9|181510.9|12
1732009870000|2024-11-19 09:51:10|181639.1|181509.1|181628.4|181498.4|181650.2|181520.2|181628.4|181498.4|13
1732009880000|2024-11-19 09:51:20|181633.8|181503.8|181621.2|181491.2|181640.4|181510.4|181621.2|181491.2|17
1732009890000|2024-11-19 09:51:30|181624|181494|181530.7|181400.7|181628.6|181498.6|181530.7|181400.7|17
1732009900000|2024-11-19 09:51:40|181528.6|181398.6|181530.1|181400.1|181530.1|181400.1|181527|181397|5
1732009910000|2024-11-19 09:51:50|181528.5|181398.5|181512.2|181382.2|181528.5|181398.5|181512.2|181382.2|5
1732009920000|2024-11-19 09:52:00|181514.5|181384.5|181456.6|181326.6|181514.5|181384.5|181452|181322|21
1732009930000|2024-11-19 09:52:10|181447|181317|181457.3|181327.3|181458.4|181328.4|181447|181317|10
1732009940000|2024-11-19 09:52:20|181458|181328|181453.1|181323.1|181476.5|181346.5|181453.1|181323.1|11
1732009950000|2024-11-19 09:52:30|181458.1|181328.1|181463.2|181333.2|181470.2|181340.2|181443.4|181313.4|20
1732009960000|2024-11-19 09:52:40|181460.4|181330.4|181462.4|181332.4|181466.3|181336.3|181450.8|181320.8|17
1732009970000|2024-11-19 09:52:50|181464.9|181334.9|181452.9|181322.9|181464.9|181334.9|181440.9|181310.9|16
1732009980000|2024-11-19 09:53:00|181452.8|181322.8|181514.9|181384.9|181517.6|181387.6|181451.7|181321.7|16
1732009990000|2024-11-19 09:53:10|181512.7|181382.7|181404.7|181274.7|181512.7|181382.7|181404.7|181274.7|21
1732010000000|2024-11-19 09:53:20|181416.2|181286.2|181397.9|181267.9|181421.4|181291.4|181386.4|181256.4|17
1732010010000|2024-11-19 09:53:30|181405.2|181275.2|181381.8|181251.8|181407.4|181277.4|181381.5|181251.5|24
1732010020000|2024-11-19 09:53:40|181380.3|181250.3|181396.5|181266.5|181396.5|181266.5|181355|181225|11
1732010030000|2024-11-19 09:53:50|181395.5|181265.5|181340.3|181210.3|181395.5|181265.5|181332.2|181202.2|14
1732010040000|2024-11-19 09:54:00|181343.9|181213.9|181354.7|181224.7|181356.7|181226.7|181334.6|181204.6|16
1732010050000|2024-11-19 09:54:10|181355|181225|181357.7|181227.7|181357.7|181227.7|181351.7|181221.7|11
1732010060000|2024-11-19 09:54:20|181357.6|181227.6|181324.9|181194.9|181357.6|181227.6|181324.9|181194.9|11
1732010070000|2024-11-19 09:54:30|181321.6|181191.6|181323.3|181193.3|181326.8|181196.8|181320.3|181190.3|12
1732010080000|2024-11-19 09:54:40|181323.6|181193.6|181354.4|181224.4|181357.8|181227.8|181322.8|181192.8|15
1732010090000|2024-11-19 09:54:50|181356.9|181226.9|181331.8|181201.8|181397.6|181267.6|181317|181199.2|8
1732010100000|2024-11-19 09:55:00|181325.8|181195.8|181301.6|181171.6|181328.6|181198.6|181270.4|181140.4|18
1732010110000|2024-11-19 09:55:10|181280.7|181150.7|181260.8|181130.8|181283.9|181153.9|181254|181124|20
1732010120000|2024-11-19 09:55:20|181255|181125|181277.5|181147.5|181279.6|181149.6|181255|181125|9
1732010130000|2024-11-19 09:55:30|181280.6|181150.6|181283.9|181153.9|181283.9|181153.9|181275.7|181145.7|8
1732010140000|2024-11-19 09:55:40|181288.6|181158.6|181285.4|181155.4|181293.1|181163.1|181283.9|181153.9|7
1732010150000|2024-11-19 09:55:50|181246.9|181156.9|181275.6|181145.6|181287.1|181157.1|181246.9|181141.6|13
1732010160000|2024-11-19 09:56:00|181264.4|181134.4|181251.7|181121.7|181264.4|181134.4|181247.3|181117.3|10
1732010170000|2024-11-19 09:56:10|181255|181125|181248.1|181118.1|181255|181125|181240.4|181110.4|8
1732010180000|2024-11-19 09:56:20|181240.4|181110.4|181244.2|181114.2|181246.1|181116.1|181235|181105|11
1732010190000|2024-11-19 09:56:30|181248.6|181118.6|181242.6|181112.6|181248.6|181118.6|181234.6|181104.6|6
1732010200000|2024-11-19 09:56:40|181244.3|181114.3|181239.1|181109.1|181250.1|181120.1|181239.1|181109.1|9
1732010210000|2024-11-19 09:56:50|181244.1|181114.1|181254.5|181124.5|181254.5|181124.5|181234.2|181104.2|10
1732010220000|2024-11-19 09:57:00|181255|181125|181251.4|181121.4|181255|181125|181244.8|181114.8|13
1732010230000|2024-11-19 09:57:10|181251.6|181121.6|181223.4|181093.4|181251.6|181121.6|181219.7|181089.7|13
1732010240000|2024-11-19 09:57:20|181225.4|181095.4|181223.5|181093.5|181227.6|181097.6|181218.2|181088.2|20
1732010250000|2024-11-19 09:57:30|181222.5|181092.5|181230.6|181100.6|181236.3|181106.3|181221.3|181091.3|18
1732010260000|2024-11-19 09:57:40|181236.9|181106.9|181235|181105|181250|181120|181233.6|181103.6|9
1732010270000|2024-11-19 09:57:50|181234.7|181104.7|181232.1|181102.1|181235.3|181105.3|181227.2|181097.2|8
1732010280000|2024-11-19 09:58:00|181232.4|181102.4|181233.1|181103.1|181233.1|181103.1|181226|181096|11
1732010290000|2024-11-19 09:58:10|181235|181105|181231.8|181101.8|181235|181105|181220|181090|15
1732010300000|2024-11-19 09:58:20|181232.3|181102.3|181235.7|181105.7|181240.3|181110.3|181232.3|181102.3|8
1732010310000|2024-11-19 09:58:30|181241|181111|181233.4|181103.4|181241|181111|181229.3|181099.3|8
1732010320000|2024-11-19 09:58:40|181233.9|181103.9|181238.9|181108.9|181242.2|181112.2|181233.9|181103.9|7
1732010330000|2024-11-19 09:58:50|181240.6|181110.6|181239.3|181109.3|181242.3|181112.3|181234.6|181104.6|7
1732010340000|2024-11-19 09:59:00|181232.4|181102.4|181238.1|181108.1|181239.4|181109.4|181224.1|181094.1|13
1732010350000|2024-11-19 09:59:10|181235.4|181105.4|181281|181151|181283.9|181153.9|181235.4|181105.4|17
1732010360000|2024-11-19 09:59:20|181283.2|181153.2|181273.9|181143.9|181285.4|181155.4|181272.3|181142.3|14
1732010370000|2024-11-19 09:59:30|181274|181144|181290.5|181160.5|181290.5|181160.5|181274|181144|12
1732010380000|2024-11-19 09:59:40|181290.1|181160.1|181290.2|181160.2|181292.6|181162.6|181287.3|181157.3|9
1732010390000|2024-11-19 09:59:50|181288.6|181158.6|181286.5|181156.5|181288.6|181158.6|181284.3|181154.3|11
1732010400000|2024-11-19 10:00:00|181285.5|181155.5|181218.9|181088.9|181288.4|181158.4|181218.9|181088.9|16
1732010410000|2024-11-19 10:00:10|181225.2|181095.2|181234.7|181104.7|181239.7|181109.7|181225.2|181095.2|9
1732010420000|2024-11-19 10:00:20|181234.6|181104.6|181235.9|181105.9|181239.2|181109.2|181233.2|181103.2|4
1732010430000|2024-11-19 10:00:30|181234.6|181104.6|181225.6|181095.6|181234.9|181104.9|181222.6|181092.6|16
1732010440000|2024-11-19 10:00:40|181230.3|181100.3|181231.6|181101.6|181236.2|181106.2|181227.9|181097.9|11
1732010450000|2024-11-19 10:00:50|181224.3|181094.3|181212.1|181082.1|181224.3|181094.3|181212.1|181082.1|10
1732010460000|2024-11-19 10:01:00|181213.8|181083.8|181215.4|181085.4|181215.5|181103.7|181179.5|181071.1|17
1732010470000|2024-11-19 10:01:10|181214.7|181084.7|181225.8|181095.8|181225.8|181095.8|181214.7|181084.7|10
1732010480000|2024-11-19 10:01:20|181232.1|181102.1|181243.5|181113.5|181286.8|181156.8|181232.1|181102.1|26
1732010490000|2024-11-19 10:01:30|181243.2|181113.2|181266.9|181136.9|181269.6|181139.6|181242.1|181112.1|11
1732010500000|2024-11-19 10:01:40|181267.6|181137.6|181328|181198|181329.9|181199.9|181267.6|181137.6|21
1732010510000|2024-11-19 10:01:50|181327.1|181197.1|181306.3|181176.3|181327.1|181197.1|181303.2|181173.2|9
1732010520000|2024-11-19 10:02:00|181303.6|181173.6|181323.2|181193.2|181323.5|181193.5|181298.7|181168.7|16
1732010530000|2024-11-19 10:02:10|181337.3|181207.3|181323.2|181193.2|181337.3|181207.3|181323.2|181193.2|9
1732010540000|2024-11-19 10:02:20|181322.7|181192.7|181291.3|181161.3|181323.7|181193.7|181290.3|181160.3|12
1732010550000|2024-11-19 10:02:30|181293|181163|181293.1|181163.1|181295.2|181165.2|181283.4|181153.4|15
1732010560000|2024-11-19 10:02:40|181293.4|181163.4|181277.1|181147.1|181293.4|181163.4|181272.9|181142.9|16
1732010570000|2024-11-19 10:02:50|181282.6|181152.6|181280.3|181150.3|181282.8|181152.8|181279.4|181149.4|11
1732010580000|2024-11-19 10:03:00|181273.9|181143.9|181248.8|181118.8|181277.4|181147.4|181244.6|181114.6|18
1732010590000|2024-11-19 10:03:10|181249.2|181119.2|181251.4|181121.4|181251.4|181121.4|181243.8|181113.8|12
1732010600000|2024-11-19 10:03:20|181251.7|181121.7|181273.4|181143.4|181275.3|181145.3|181251.7|181121.7|13
1732010610000|2024-11-19 10:03:30|181272.4|181142.4|181279|181149|181280.4|181150.4|181272.4|181142.4|12
1732010620000|2024-11-19 10:03:40|181311.8|181181.8|181250.9|181120.9|181311.8|181181.8|181250.9|181120.9|5
1732010630000|2024-11-19 10:03:50|181252.5|181122.5|181256.7|181126.7|181257|181127|181252.5|181122.5|10
1732010640000|2024-11-19 10:04:00|181247|181117|181263.7|181133.7|181269.5|181139.5|181246.3|181116.3|15
1732010650000|2024-11-19 10:04:10|181259.3|181129.3|181259.3|181129.3|181259.7|181129.7|181254.7|181124.7|8
1732010660000|2024-11-19 10:04:20|181256.3|181126.3|181261.6|181131.6|181265.7|181135.7|181254.2|181124.2|12
1732010670000|2024-11-19 10:04:30|181260.6|181130.6|181249.6|181119.6|181260.6|181130.6|181249.6|181119.6|12
1732010680000|2024-11-19 10:04:40|181250|181120|181257.6|181127.6|181257.6|181127.6|181250|181120|7
1732010690000|2024-11-19 10:04:50|181257.3|181127.3|181219.7|181089.7|181257.3|181127.3|181215.9|181085.9|20
1732010700000|2024-11-19 10:05:00|181225.3|181095.3|181215.5|181085.5|181225.3|181095.3|181213.9|181083.9|15
1732010710000|2024-11-19 10:05:10|181218.2|181088.2|181218.4|181088.4|181221.2|181091.2|181212.8|181082.8|19
1732010720000|2024-11-19 10:05:20|181218.1|181088.1|181216|181086|181224.4|181094.4|181210.7|181080.7|12
1732010730000|2024-11-19 10:05:30|181215.3|181085.3|181213.8|181083.8|181216.7|181086.7|181213|181083|8
1732010740000|2024-11-19 10:05:40|181215.1|181085.1|181198.9|181068.9|181215.5|181085.5|181196.2|181066.2|11
1732010750000|2024-11-19 10:05:50|181197.2|181067.2|181127.4|180997.4|181197.2|181086.7|181123.7|180993.7|16
1732010760000|2024-11-19 10:06:00|181125.8|180995.8|181115.1|180985.1|181127.1|180997.1|181113.6|180983.6|16
1732010770000|2024-11-19 10:06:10|181114.8|180984.8|181060.9|180930.9|181115.1|180985.1|181057.6|180927.6|23
1732010780000|2024-11-19 10:06:20|181061.3|180931.3|181067.4|180937.4|181068.8|180938.8|181060.6|180930.6|17
1732010790000|2024-11-19 10:06:30|181067.1|180937.1|181104.9|180974.9|181106.3|180976.3|181067.1|180937.1|15
1732010800000|2024-11-19 10:06:40|181103.2|180973.2|181084.6|180954.6|181103.2|180973.2|181082.3|180952.3|9
1732010810000|2024-11-19 10:06:50|181096.7|180966.7|181057.9|180927.9|181096.7|180966.7|181057.9|180927.9|12
1732010820000|2024-11-19 10:07:00|181056.2|180926.2|181059.5|180929.5|181063.2|180933.2|181054.5|180924.5|8
1732010830000|2024-11-19 10:07:10|181058.8|180928.8|181077.9|180947.9|181083.9|180953.9|181058.5|180928.5|12
1732010840000|2024-11-19 10:07:20|181079.3|180949.3|181104.5|180974.5|181106.8|180976.8|181077.6|180947.6|14
1732010850000|2024-11-19 10:07:30|181107.8|180977.8|181169.7|181039.7|181173|181043|181107.8|180977.8|17
1732010860000|2024-11-19 10:07:40|181168.4|181038.4|181175.4|181045.4|181175.4|181045.4|181158.1|181028.1|12
1732010870000|2024-11-19 10:07:50|181172.1|181042.1|181176.5|181046.5|181176.5|181046.5|181170.1|181040.1|9
1732010880000|2024-11-19 10:08:00|181172.8|181042.8|181161.4|181031.4|181178.4|181048.4|181159.4|181029.4|12
1732010890000|2024-11-19 10:08:10|181160.7|181030.7|181129.8|180999.8|181162|181032|181129.8|180999.8|18
1732010900000|2024-11-19 10:08:20|181127.9|180997.9|181107.8|180977.8|181127.9|180997.9|181105.1|180975.1|11
1732010910000|2024-11-19 10:08:30|181107.2|180977.2|181113.6|180983.6|181113.9|180983.9|181107.1|180977.1|10
1732010920000|2024-11-19 10:08:40|181113.9|180983.9|181110.5|180980.5|181133.3|181003.3|181105.5|180975.5|13
1732010930000|2024-11-19 10:08:50|181110.9|180980.9|181110.1|180980.1|181113.8|180983.8|181108.6|180978.6|13
1732010940000|2024-11-19 10:09:00|181107.5|180977.5|181121.2|180991.2|181121.2|180991.2|181106|180976|15
1732010950000|2024-11-19 10:09:10|181121.5|180991.5|181118.9|180988.9|181129.2|180999.2|181118.9|180988.9|9
1732010960000|2024-11-19 10:09:20|181118.6|180988.6|181115.8|180985.8|181118.6|180988.6|181115.8|180985.8|3
1732010970000|2024-11-19 10:09:30|181117.2|180987.2|181121.2|180991.2|181130.2|181000.2|181117.2|180987.2|15
1732010980000|2024-11-19 10:09:40|181121.5|180991.5|181120.5|180990.5|181123.2|180993.2|181117.8|180987.8|11
1732010990000|2024-11-19 10:09:50|181119.5|180989.5|181122.5|180992.5|181122.5|180992.5|181119.5|180989.5|4
1732011000000|2024-11-19 10:10:00|181124.2|180994.2|181188.4|181058.4|181193.7|181063.7|181122.9|180992.9|12
1732011010000|2024-11-19 10:10:10|181197.4|181067.4|181221.7|181091.7|181226|181096|181197.4|181067.4|9
1732011020000|2024-11-19 10:10:20|181223.3|181093.3|181252.3|181122.3|181252.3|181122.3|181215.3|181085.3|16
1732011030000|2024-11-19 10:10:30|181260.2|181130.2|181233.3|181103.3|181260.2|181130.2|181231.5|181101.5|17
1732011040000|2024-11-19 10:10:40|181230.4|181100.4|181184.7|181054.7|181230.4|181100.4|181184.7|181054.7|21
1732011050000|2024-11-19 10:10:50|181183|181053|181174.3|181044.3|181183|181053|181174.1|181044.1|14
1732011060000|2024-11-19 10:11:00|181179.1|181049.1|181166.2|181036.2|181179.5|181049.5|181166.2|181036.2|12
1732011070000|2024-11-19 10:11:10|181166.5|181036.5|181151|181021|181167.5|181037.5|181146.4|181016.4|9
1732011080000|2024-11-19 10:11:20|181151.8|181021.8|181140|181010|181152.5|181022.5|181137.7|181007.7|9
1732011090000|2024-11-19 10:11:30|181139.4|181009.4|181124.8|180994.8|181139.4|181009.4|181119.9|180989.9|18
1732011100000|2024-11-19 10:11:40|181122.2|180992.2|181121.1|180991.1|181124.8|180994.8|181117.5|180987.5|17
1732011110000|2024-11-19 10:11:50|181123.5|180993.5|181123.6|180993.6|181123.8|180993.8|181117.4|180987.4|11
1732011120000|2024-11-19 10:12:00|181126.2|180996.2|181065.9|180935.9|181143.6|181013.6|181062.9|180932.9|18
1732011130000|2024-11-19 10:12:10|181068.9|180938.9|181081.6|180951.6|181081.6|180951.6|181045.6|180915.6|14
1732011140000|2024-11-19 10:12:20|181082.5|180952.5|181064.7|180934.7|181082.5|180952.5|181064.7|180934.7|12
1732011150000|2024-11-19 10:12:30|181063.9|180933.9|181086.9|180956.9|181089.4|180959.4|181063.9|180933.9|10
1732011160000|2024-11-19 10:12:40|181091.1|180961.1|181110.3|180980.3|181111.3|180981.3|181091.1|180961.1|6
1732011170000|2024-11-19 10:12:50|181107.6|180977.6|181093.8|180963.8|181107.6|180977.6|181084.4|180954.4|8
1732011180000|2024-11-19 10:13:00|181104.8|180974.8|181090.1|180960.1|181106.8|180976.8|181090.1|180960.1|5
1732011190000|2024-11-19 10:13:10|181091.9|180961.9|181092.7|180962.7|181102.2|180972.2|181091.9|180961.9|13
1732011200000|2024-11-19 10:13:20|181094.2|180964.2|181107.8|180977.8|181109.8|180979.8|181092.6|180962.6|15
1732011210000|2024-11-19 10:13:30|181109|180979|181115.8|180985.8|181121.8|180991.8|181105.5|180975.5|11
1732011220000|2024-11-19 10:13:40|181115|180985|181108.3|180978.3|181115.8|180985.8|181103.8|180973.8|8
1732011230000|2024-11-19 10:13:50|181106.3|180976.3|181105.3|180975.3|181109.1|180979.1|181103.8|180973.8|8
1732011240000|2024-11-19 10:14:00|181109.3|180979.3|181080|180950|181109.3|180979.3|181080|180950|11
1732011250000|2024-11-19 10:14:10|181077.2|180947.2|181074|180944|181077.2|180947.2|181069.7|180939.7|14
1732011260000|2024-11-19 10:14:20|181076.6|180946.6|181078.2|180948.2|181083.6|180953.6|181073.9|180943.9|15
1732011270000|2024-11-19 10:14:30|181076.4|180946.4|181039.9|180909.9|181076.4|180946.4|181039.2|180909.2|9
1732011280000|2024-11-19 10:14:40|181039.2|180909.2|181034.8|180904.8|181039.2|180909.2|181034.8|180904.8|6
1732011290000|2024-11-19 10:14:50|181035.8|180905.8|181035.9|180905.9|181037.3|180907.3|181035.8|180905.8|7
1732011300000|2024-11-19 10:15:00|181033.8|180903.8|180944.5|180814.5|181033.8|180903.8|180939.7|180809.7|20
1732011310000|2024-11-19 10:15:10|180940.4|180810.4|180944.6|180814.6|180953.2|180823.2|180940.4|180810.4|7
1732011320000|2024-11-19 10:15:20|180944.1|180814.1|180920.7|180790.7|180944.1|180814.1|180920.7|180790.7|21
1732011330000|2024-11-19 10:15:30|180922.9|180792.9|180904.4|180774.4|180932.7|180802.7|180904.4|180774.4|14
1732011340000|2024-11-19 10:15:40|180910|180780|180922.8|180792.8|180922.8|180792.8|180906.5|180776.5|12
1732011350000|2024-11-19 10:15:50|180931|180801|180926.2|180796.2|180931|180801|180922.7|180792.7|11
1732011360000|2024-11-19 10:16:00|180931.3|180801.3|180956.3|180826.3|180957|180827|180931.3|180801.3|13
1732011370000|2024-11-19 10:16:10|180953.6|180823.6|180964.9|180834.9|180974|180844|180953.6|180823.6|13
1732011380000|2024-11-19 10:16:20|180964.4|180834.4|181001.5|180871.5|181001.5|180871.5|180964.4|180834.4|13
1732011390000|2024-11-19 10:16:30|181000|180870|181014.1|180884.1|181014.1|180884.1|180999.8|180869.8|9
1732011400000|2024-11-19 10:16:40|181008.8|180878.8|180999.2|180869.2|181009.6|180879.6|180994|180864|11
1732011410000|2024-11-19 10:16:50|181000.7|180870.7|181016.7|180886.7|181016.7|180886.7|181000.7|180870.7|10
1732011420000|2024-11-19 10:17:00|181014.7|180884.7|181033.5|180903.5|181037.8|180907.8|181014.7|180884.7|8
1732011430000|2024-11-19 10:17:10|181031.5|180901.5|180977.3|180847.3|181031.5|180901.5|180973.3|180843.3|19
1732011440000|2024-11-19 10:17:20|180963.4|180833.4|180923.9|180793.9|180963.4|180833.4|180922.1|180792.1|13
1732011450000|2024-11-19 10:17:30|180924|180794|180915.8|180785.8|180924|180794|180915.6|180785.6|3
1732011460000|2024-11-19 10:17:40|180922.4|180792.4|180923.2|180793.2|180928.2|180798.2|180915.9|180785.9|12
1732011470000|2024-11-19 10:17:50|180921.9|180791.9|180911.9|180781.9|180923.4|180793.4|180911.8|180781.8|10
1732011480000|2024-11-19 10:18:00|180909.9|180779.9|180910.1|180780.1|180911.1|180781.1|180909.9|180779.9|7
1732011490000|2024-11-19 10:18:10|180909.9|180779.9|180910.6|180780.6|180911.1|180781.1|180909.1|180779.1|11
1732011500000|2024-11-19 10:18:20|180910.4|180780.4|180911.2|180781.2|180912.9|180782.9|180909.6|180779.6|19
1732011510000|2024-11-19 10:18:30|180917|180787|180913.3|180783.3|180922.4|180792.4|180913.3|180783.3|14
1732011520000|2024-11-19 10:18:40|180910.4|180780.4|180905.4|180775.4|180910.9|180780.9|180905.1|180775.1|10
1732011530000|2024-11-19 10:18:50|180904.8|180774.8|180904.4|180774.4|180905.8|180775.8|180904.4|180774.4|7
1732011540000|2024-11-19 10:19:00|180907.1|180777.1|180880.3|180790.3|180907.5|180791.3|180863.1|180773.1|10
1732011550000|2024-11-19 10:19:10|180881.6|180791.6|180881.9|180791.9|180882.3|180792.3|180880.3|180790.3|6
1732011560000|2024-11-19 10:19:20|180880.9|180790.9|180912.6|180822.6|180933.6|180825.9|180880.9|180784.3|11
1732011570000|2024-11-19 10:19:30|180918.4|180828.4|180979.4|180849.4|180992.8|180880|180914.7|180824.7|15
1732011580000|2024-11-19 10:19:40|180979.7|180849.7|180993.4|180863.4|180993.4|180863.4|180979.7|180849.7|9
1732011590000|2024-11-19 10:19:50|181011|180881|180985|180855|181011|180881|180985|180855|10
1732011600000|2024-11-19 10:20:00|180989|180859|180990.7|180860.7|180994.7|180864.7|180986.2|180856.2|7
1732011610000|2024-11-19 10:20:10|180993|180863|180987.9|180857.9|181011.6|180881.6|180984.6|180854.6|16
1732011620000|2024-11-19 10:20:20|180986.7|180856.7|180984.9|180854.9|180989.6|180859.6|180983.1|180853.1|7
1732011630000|2024-11-19 10:20:30|180983.4|180853.4|181007.9|180877.9|181007.9|180877.9|180982.9|180852.9|9
1732011640000|2024-11-19 10:20:40|181010.4|180880.4|181012.9|180882.9|181012.9|180882.9|181008.4|180878.4|5
1732011650000|2024-11-19 10:20:50|181009.7|180879.7|181009.7|180879.7|181009.7|180879.7|181007.7|180877.7|6
1732011660000|2024-11-19 10:21:00|181007.7|180877.7|181000.4|180870.4|181007.7|180877.7|180994.1|180864.1|11
1732011670000|2024-11-19 10:21:10|181000.8|180870.8|181017.9|180887.9|181019.6|180889.6|181000.8|180870.8|7
1732011680000|2024-11-19 10:21:20|181017.4|180887.4|181017.4|180887.4|181019|180889|181017.4|180887.4|3
1732011690000|2024-11-19 10:21:30|181016.3|180886.3|181065|180935|181065|180935|181015|180885|9
1732011700000|2024-11-19 10:21:40|181061.6|180931.6|181052.8|180922.8|181065|180935|181047.2|180917.2|8
1732011710000|2024-11-19 10:21:50|181056|180926|181041.2|180911.2|181056|180926|181040.2|180910.2|7
1732011720000|2024-11-19 10:22:00|181042.2|180912.2|181041.2|180911.2|181042.2|180912.2|181041.2|180911.2|2
1732011730000|2024-11-19 10:22:10|181055.5|180925.5|181040.3|180910.3|181058.6|180928.6|181040.3|180910.3|8
1732011740000|2024-11-19 10:22:20|181038.5|180908.5|180959|180869|181054.7|180924.7|180958.7|180868.7|11
1732011750000|2024-11-19 10:22:30|180958.7|180868.7|181024.6|180894.6|181032.6|180902.6|180957.7|180864.4|15
1732011760000|2024-11-19 10:22:40|181027.6|180897.6|181017.2|180887.2|181027.6|180897.6|181017.2|180887.2|6
1732011770000|2024-11-19 10:22:50|181014.1|180884.1|180967.5|180837.5|181014.1|180884.1|180967.5|180837.5|10
1732011780000|2024-11-19 10:23:00|180947.3|180817.3|180916.6|180786.6|180952.6|180822.6|180915|180785|14
1732011790000|2024-11-19 10:23:10|180920.7|180790.7|180916.6|180786.6|180920.7|180790.7|180916.6|180786.6|2
1732011810000|2024-11-19 10:23:30|180928.4|180798.4|180913.4|180783.4|180937.8|180807.8|180911.4|180781.4|14
1732011820000|2024-11-19 10:23:40|180914.1|180784.1|180907.4|180777.4|180914.1|180784.1|180907.4|180777.4|7
1732011830000|2024-11-19 10:23:50|180909.7|180779.7|180904.7|180774.7|180909.7|180779.7|180901.7|180771.7|14
1732011840000|2024-11-19 10:24:00|180900.7|180770.7|180904.2|180774.2|180906.7|180776.7|180900.7|180770.7|12
1732011850000|2024-11-19 10:24:10|180906.2|180776.2|180904.9|180774.9|180906.6|180776.6|180901.9|180771.9|8
1732011860000|2024-11-19 10:24:20|180901.2|180771.2|180935.3|180805.3|180938.3|180808.3|180901.2|180771.2|10
1732011870000|2024-11-19 10:24:30|180938.3|180808.3|180941.3|180811.3|180941.3|180811.3|180937|180807|11
1732011880000|2024-11-19 10:24:40|180938.6|180808.6|180941.5|180811.5|180941.5|180811.5|180937.5|180807.5|6
1732011890000|2024-11-19 10:24:50|180942.1|180812.1|180955.6|180825.6|180955.7|180825.7|180942.1|180812.1|7
1732011900000|2024-11-19 10:25:00|180954.9|180824.9|180950.9|180820.9|180955.6|180825.6|180949.1|180819.1|11
1732011910000|2024-11-19 10:25:10|180942.1|180812.1|180943.3|180813.3|180950.9|180820.9|180921.1|180791.1|13
1732011920000|2024-11-19 10:25:20|180950.1|180820.1|180881.9|180791.9|180954|180824|180875.2|180785.2|15
1732011930000|2024-11-19 10:25:30|180891.3|180801.3|180864.2|180734.2|180891.3|180801.3|180836.9|180734.2|6
1732011940000|2024-11-19 10:25:40|180866|180736|180892.9|180762.9|180895.9|180765.9|180866|180736|10
1732011950000|2024-11-19 10:25:50|180896.2|180766.2|180891.4|180761.4|180897.4|180767.4|180891.4|180761.4|7
1732011960000|2024-11-19 10:26:00|180894.8|180764.8|180965.3|180835.3|180972.4|180842.4|180885.4|180755.4|17
1732011970000|2024-11-19 10:26:10|180967.9|180837.9|180971.6|180841.6|180971.6|180841.6|180964.9|180834.9|6
1732011980000|2024-11-19 10:26:20|180973.6|180843.6|180928.3|180798.3|180973.6|180843.6|180885|180795|10
1732011990000|2024-11-19 10:26:30|180931.6|180801.6|180918.4|180788.4|180931.6|180801.6|180918.4|180788.4|6
1732012000000|2024-11-19 10:26:40|180916.6|180786.6|180913.4|180783.4|180921.2|180791.2|180911.7|180781.7|13
1732012010000|2024-11-19 10:26:50|180915|180785|180914.4|180784.4|180915|180785|180912|180782|4
1732012020000|2024-11-19 10:27:00|180916.1|180786.1|180918.3|180788.3|180925.7|180795.7|180915.3|180785.3|12
1732012030000|2024-11-19 10:27:10|180921.6|180791.6|180917.6|180787.6|180923|180793|180915|180785|12
1732012040000|2024-11-19 10:27:20|180916.1|180786.1|180915.5|180785.5|180920.1|180790.1|180906.9|180776.9|8
1732012050000|2024-11-19 10:27:30|180919.8|180789.8|180945.1|180815.1|180945.1|180815.1|180911.5|180781.5|11
1732012060000|2024-11-19 10:27:40|180939.8|180809.8|180929.4|180799.4|180945.8|180815.8|180929.4|180799.4|5
1732012080000|2024-11-19 10:28:00|180927.8|180797.8|180890.3|180800.3|180927.8|180802.5|180890.3|180797.8|3
1732012090000|2024-11-19 10:28:10|180892.9|180802.9|180892.4|180802.4|180895.7|180805.7|180888.9|180798.9|8
1732012100000|2024-11-19 10:28:20|180890.7|180800.7|180921.5|180831.5|180921.5|180831.5|180889|180799|4
1732012110000|2024-11-19 10:28:30|180907.1|180817.1|180909|180819|180912.7|180822.7|180900|180810|6
1732012120000|2024-11-19 10:28:40|180913|180823|180909|180819|180913|180823|180909|180819|8
1732012130000|2024-11-19 10:28:50|180912|180822|180912|180822|180912|180822|180912|180822|1
1732012140000|2024-11-19 10:29:00|180915.7|180825.7|180924.5|180834.5|180925.5|180835.5|180913|180823|8
1732012150000|2024-11-19 10:29:10|180921.9|180831.9|180922.1|180832.1|180926.6|180836.6|180921.9|180831.9|5
1732012180000|2024-11-19 10:29:40|180920.2|180830.2|180924.6|180834.6|180924.6|180834.6|180920.2|180830.2|3
1732012190000|2024-11-19 10:29:50|180926.5|180836.5|180901.8|180811.8|180971|180881|180901.8|180811.8|13
1732012200000|2024-11-19 10:30:00|180897.1|180807.1|180934.3|180844.3|180935.6|180845.6|180897.1|180807.1|5
1732012210000|2024-11-19 10:30:10|180932.6|180842.6|180941.9|180811.9|180945.2|180842.6|180932.6|180811.9|4
1732012220000|2024-11-19 10:30:20|180940.5|180810.5|180940.5|180810.5|180940.5|180810.5|180940.5|180810.5|1
1732012230000|2024-11-19 10:30:30|180939.5|180809.5|180914.2|180784.2|180940.5|180810.5|180911.2|180781.2|10
1732012240000|2024-11-19 10:30:40|180914.9|180784.9|180914.9|180784.9|180914.9|180784.9|180914.6|180784.6|3
1732012250000|2024-11-19 10:30:50|180917.9|180787.9|180934.5|180804.5|180934.5|180804.5|180910.6|180780.6|8
1732012260000|2024-11-19 10:31:00|180932.5|180802.5|180909.7|180779.7|180934.5|180804.5|180909.7|180779.7|14
1732012270000|2024-11-19 10:31:10|180905.4|180775.4|180897.9|180767.9|180905.4|180775.4|180891.9|180761.9|13
1732012280000|2024-11-19 10:31:20|180898.2|180768.2|180888.7|180758.7|180914.4|180784.4|180888.7|180758.7|15
1732012290000|2024-11-19 10:31:30|180896|180766|180895.2|180765.2|180899.2|180769.2|180892|180762|8
1732012300000|2024-11-19 10:31:40|180887.7|180757.7|180889.7|180759.7|180891|180761|180885|180755|8
1732012310000|2024-11-19 10:31:50|180887.4|180757.4|180881.5|180751.5|180890.7|180760.7|180874.2|180744.2|9
1732012320000|2024-11-19 10:32:00|180880.5|180750.5|180894|180764|180899.5|180769.5|180880.5|180750.5|10
1732012330000|2024-11-19 10:32:10|180897.2|180767.2|180901|180771|180901|180771|180892|180762|5
1732012340000|2024-11-19 10:32:20|180903.7|180773.7|180930|180800|180934|180804|180899.8|180769.8|16
1732012350000|2024-11-19 10:32:30|180929.7|180799.7|180929.7|180799.7|180931.7|180801.7|180929.7|180799.7|5
1732012360000|2024-11-19 10:32:40|180927.9|180797.9|180920.9|180830.9|180927.9|180836.9|180914|180797.9|11
1732012370000|2024-11-19 10:32:50|180917.6|180827.6|180926.9|180836.9|180929.6|180839.6|180917.6|180827.6|8
1732012380000|2024-11-19 10:33:00|180928.6|180838.6|180970.3|180880.3|180973.3|180883.3|180928.6|180838.6|16
1732012390000|2024-11-19 10:33:10|180975.3|180885.3|180915.3|180825.3|180975.3|180885.3|180913.6|180823.6|9
1732012400000|2024-11-19 10:33:20|180915|180825|180898.1|180768.1|180915|180825|180885.1|180768.1|13
1732012410000|2024-11-19 10:33:30|180894.8|180764.8|180891.8|180761.8|180894.8|180764.8|180888.1|180758.1|5
1732012420000|2024-11-19 10:33:40|180890.8|180760.8|180864.8|180734.8|180891.8|180761.8|180862.8|180732.8|19
1732012430000|2024-11-19 10:33:50|180869.4|180739.4|180871.7|180741.7|180871.7|180741.7|180863.1|180733.1|10
1732012440000|2024-11-19 10:34:00|180865.7|180735.7|180894.6|180764.6|180894.6|180764.6|180865.7|180735.7|14
1732012450000|2024-11-19 10:34:10|180891.9|180761.9|180916.8|180786.8|180917.5|180787.5|180891.9|180761.9|12
1732012460000|2024-11-19 10:34:20|180914|180784|180915.5|180785.5|180918.5|180788.5|180913.7|180783.7|5
1732012470000|2024-11-19 10:34:30|180912.5|180782.5|180865.9|180735.9|180912.5|180782.5|180861.2|180731.2|13
1732012480000|2024-11-19 10:34:40|180864.1|180734.1|180832.4|180742.4|180864.1|180742.4|180830.4|180734.1|6
1732012490000|2024-11-19 10:34:50|180830.1|180740.1|180901.8|180771.8|180901.8|180771.8|180828.9|180730.6|12
1732012500000|2024-11-19 10:35:00|180900.1|180770.1|180888.6|180758.6|180903.4|180773.4|180888.6|180758.6|17
1732012510000|2024-11-19 10:35:10|180891|180761|180892.3|180762.3|180894.7|180764.7|180890.6|180760.6|5
1732012520000|2024-11-19 10:35:20|180893.9|180763.9|180904|180774|180910.7|180780.7|180893.9|180763.9|8
1732012530000|2024-11-19 10:35:30|180906.9|180776.9|180894.7|180764.7|180908.9|180778.9|180894.7|180764.7|6
1732012540000|2024-11-19 10:35:40|180897.2|180767.2|180898.7|180768.7|180902.7|180772.7|180893.8|180763.8|7
1732012550000|2024-11-19 10:35:50|180890|180760|180912.6|180782.6|180912.6|180782.6|180876.3|180746.3|10
1732012560000|2024-11-19 10:36:00|180906.6|180776.6|180890.9|180800.9|180910.9|180800.9|180884.2|180776.6|6
1732012570000|2024-11-19 10:36:10|180893.2|180803.2|180909|180819|180910|180820|180893.2|180803.2|5
1732012580000|2024-11-19 10:36:20|180910.7|180820.7|180910.7|180820.7|180910.7|180820.7|180910.7|180820.7|1
1732012600000|2024-11-19 10:36:40|180911.4|180821.4|180943.6|180813.6|180945.3|180821.8|180909.2|180813.6|5
1732012610000|2024-11-19 10:36:50|180945.6|180815.6|180947.2|180817.2|180954|180824|180945.6|180815.6|8
1732012620000|2024-11-19 10:37:00|180950|180820|180940.8|180810.8|180955.2|180825.2|180939.3|180809.3|10
1732012630000|2024-11-19 10:37:10|180943.5|180813.5|180963.3|180833.3|180967.5|180837.5|180943.5|180813.5|8
1732012640000|2024-11-19 10:37:20|180967.8|180837.8|180981.9|180851.9|180982.9|180852.9|180965|180835|9
1732012650000|2024-11-19 10:37:30|180976.9|180846.9|180951.4|180821.4|180976.9|180846.9|180951.4|180821.4|12
1732012660000|2024-11-19 10:37:40|180954.2|180824.2|180943|180813|180954.2|180824.2|180940|180810|6
1732012670000|2024-11-19 10:37:50|180940.2|180810.2|180915.5|180785.5|180940.2|180810.2|180914.3|180784.3|8
1732012680000|2024-11-19 10:38:00|180914.2|180784.2|180915.5|180785.5|180915.5|180785.5|180914.2|180784.2|2
1732012690000|2024-11-19 10:38:10|180923.7|180793.7|180912.4|180782.4|180923.7|180793.7|180909.1|180779.1|11
1732012700000|2024-11-19 10:38:20|180914.8|180784.8|180916.3|180786.3|180921.7|180791.7|180911.1|180781.1|14
1732012710000|2024-11-19 10:38:30|180914.7|180784.7|180914.7|180784.7|180914.7|180784.7|180914.7|180784.7|1
1732012720000|2024-11-19 10:38:40|180918|180788|180913|180783|180918.4|180788.4|180912.4|180782.4|4
1732012730000|2024-11-19 10:38:50|180916|180786|180920.2|180790.2|180921.2|180791.2|180916|180786|5
1732012740000|2024-11-19 10:39:00|180915.6|180785.6|180941.1|180811.1|180944.8|180814.8|180915.6|180785.6|10
1732012750000|2024-11-19 10:39:10|180937.8|180807.8|180925.7|180795.7|180940.8|180810.8|180924.7|180794.7|8
1732012760000|2024-11-19 10:39:20|180921.1|180791.1|180890.4|180760.4|180924.1|180794.1|180886|180756|13
1732012770000|2024-11-19 10:39:30|180890.7|180760.7|180885|180755|180890.7|180760.7|180882.7|180752.7|10
1732012780000|2024-11-19 10:39:40|180878.7|180748.7|180889.2|180759.2|180889.2|180759.2|180878.7|180748.7|12
1732012790000|2024-11-19 10:39:50|180885.9|180755.9|180887.7|180757.7|180889.2|180759.2|180882.7|180752.7|7
1732012800000|2024-11-19 10:40:00|180884|180754|180877.5|180747.5|180886.7|180756.7|180874.8|180744.8|7
1732012810000|2024-11-19 10:40:10|180880.5|180750.5|180876.7|180746.7|180880.5|180750.5|180873|180743|4
1732012820000|2024-11-19 10:40:20|180878.7|180748.7|180877|180747|180879.3|180749.3|180874|180744|4
1732012830000|2024-11-19 10:40:30|180878.7|180748.7|180874.7|180744.7|180879|180749|180874.7|180744.7|3
1732012840000|2024-11-19 10:40:40|180849.3|180759.3|180858.3|180768.3|180858.3|180768.3|180849.3|180759.3|4
1732012850000|2024-11-19 10:40:50|180854.7|180764.7|180865.5|180775.5|180865.5|180775.5|180854.7|180764.7|5
1732012860000|2024-11-19 10:41:00|180885.5|180755.5|180912.4|180782.4|180912.4|180782.4|180885.5|180755.5|7
1732012870000|2024-11-19 10:41:10|180914.3|180784.3|180916|180786|180918.3|180788.3|180914.3|180784.3|5
1732012880000|2024-11-19 10:41:20|180937|180807|180945.5|180815.5|180945.5|180815.5|180937|180807|5
1732012890000|2024-11-19 10:41:30|180941.5|180811.5|180976.3|180846.3|180979.9|180849.9|180941.5|180811.5|15
1732012900000|2024-11-19 10:41:40|180937.3|180847.3|180918.8|180828.8|180937.3|180847.3|180918.8|180828.8|11
1732012910000|2024-11-19 10:41:50|180914.4|180824.4|180940.1|180810.1|180940.1|180825.3|180912|180800.3|8
1732012920000|2024-11-19 10:42:00|180938.4|180808.4|180939.5|180809.5|180943.1|180813.1|180938.4|180808.4|6
1732012930000|2024-11-19 10:42:10|180941.8|180811.8|180916.9|180786.9|180941.8|180811.8|180911.9|180781.9|12
1732012940000|2024-11-19 10:42:20|180921.6|180791.6|180918.6|180788.6|180921.6|180791.6|180914.2|180784.2|5
1732012950000|2024-11-19 10:42:30|180919.6|180789.6|180964|180834|180966.7|180836.7|180918.6|180788.6|5
1732012960000|2024-11-19 10:42:40|180960.3|180830.3|180963.8|180833.8|180963.8|180833.8|180949.1|180819.1|12
1732012970000|2024-11-19 10:42:50|180965.4|180835.4|180967.1|180837.1|180969.7|180839.7|180965.4|180835.4|3
1732012980000|2024-11-19 10:43:00|180968.7|180838.7|180967.1|180837.1|180981.2|180851.2|180967.1|180837.1|5
1732012990000|2024-11-19 10:43:10|180968.8|180838.8|180940.4|180810.4|180969.1|180839.1|180940.4|180810.4|15
1732013000000|2024-11-19 10:43:20|180943.4|180813.4|180894.8|180764.8|180943.4|180813.4|180873.6|180762.1|17
1732013010000|2024-11-19 10:43:30|180899.8|180769.8|180911.8|180781.8|180911.8|180781.8|180896.8|180766.8|7
1732013020000|2024-11-19 10:43:40|180909.1|180779.1|180912.7|180782.7|180915|180785|180909.1|180779.1|8
1732013030000|2024-11-19 10:43:50|180899.1|180769.1|180897.8|180767.8|180900.8|180770.8|180897.4|180767.4|4
1732013040000|2024-11-19 10:44:00|180896.1|180766.1|180891.4|180761.4|180896.1|180766.1|180889.4|180759.4|3
1732013050000|2024-11-19 10:44:10|180893.4|180763.4|180891.4|180761.4|180893.4|180763.4|180888.1|180758.1|4
1732013060000|2024-11-19 10:44:20|180892.4|180762.4|180891.4|180761.4|180892.4|180762.4|180891.4|180761.4|2
1732013080000|2024-11-19 10:44:40|180889.9|180759.9|180883.2|180753.2|180889.9|180759.9|180883.2|180753.2|2
1732013090000|2024-11-19 10:44:50|180885|180755|180887.4|180757.4|180891.1|180761.1|180882|180752|17
1732013100000|2024-11-19 10:45:00|180889|180759|180889.2|180759.2|180891.6|180761.6|180887.7|180757.7|7
1732013110000|2024-11-19 10:45:10|180883.9|180753.9|180780.7|180650.7|180884.9|180754.9|180774.4|180644.4|16
1732013120000|2024-11-19 10:45:20|180774.5|180644.5|180773.1|180643.1|180778.8|180648.8|180768.1|180638.1|14
1732013130000|2024-11-19 10:45:30|180773.8|180643.8|180771.4|180641.4|180774.8|180644.8|180768.1|180638.1|14
1732013140000|2024-11-19 10:45:40|180769.9|180639.9|180795.9|180665.9|180795.9|180665.9|180750|180620|17
1732013150000|2024-11-19 10:45:50|180805.2|180675.2|180808.3|180678.3|180808.3|180678.3|180801.9|180671.9|17
1732013160000|2024-11-19 10:46:00|180817.5|180687.5|180809.6|180679.6|180824.5|180694.5|180809.6|180679.6|11
1732013170000|2024-11-19 10:46:10|180815.5|180685.5|180823.3|180693.3|180824.6|180694.6|180815.5|180685.5|13
1732013180000|2024-11-19 10:46:20|180823.6|180693.6|180818.2|180688.2|180823.6|180693.6|180815.5|180685.5|7
1732013190000|2024-11-19 10:46:30|180816.9|180686.9|180816.9|180686.9|180816.9|180686.9|180816.9|180686.9|1
1732013200000|2024-11-19 10:46:40|180819.5|180689.5|180838.7|180708.7|180841.7|180711.7|180818.5|180688.5|15
1732013210000|2024-11-19 10:46:50|180839.8|180709.8|180851.7|180721.7|180851.7|180721.7|180839.8|180709.8|5
1732013220000|2024-11-19 10:47:00|180852.4|180722.4|180855|180725|180859.4|180729.4|180851.4|180721.4|7
1732013230000|2024-11-19 10:47:10|180855.2|180725.2|180832.5|180702.5|180855.2|180725.2|180825.8|180695.8|12
1732013240000|2024-11-19 10:47:20|180833.2|180703.2|180830.2|180700.2|180833.2|180703.2|180826.8|180696.8|13
1732013250000|2024-11-19 10:47:30|180824.8|180694.8|180826.9|180696.9|180826.9|180696.9|180820.9|180690.9|12
1732013260000|2024-11-19 10:47:40|180828.2|180698.2|180839.8|180709.8|180839.8|180709.8|180828.2|180698.2|8
1732013270000|2024-11-19 10:47:50|180843.5|180713.5|180849.7|180719.7|180854|180724|180843.5|180713.5|6
1732013280000|2024-11-19 10:48:00|180850|180720|180856|180726|180859.9|180729.9|180850|180720|11
1732013290000|2024-11-19 10:48:10|180857.7|180727.7|180807.9|180677.9|180857.7|180727.7|180801.9|180671.9|21
1732013300000|2024-11-19 10:48:20|180808.6|180678.6|180804.9|180674.9|180808.6|180678.6|180804.9|180674.9|4
1732013310000|2024-11-19 10:48:30|180809.9|180679.9|180806.9|180676.9|180809.9|180679.9|180804.9|180674.9|8
1732013320000|2024-11-19 10:48:40|180806.6|180676.6|180801.6|180671.6|180806.6|180676.6|180801|180671|5
1732013330000|2024-11-19 10:48:50|180803.4|180673.4|180805.9|180675.9|180810.3|180680.3|180803.4|180673.4|8
1732013340000|2024-11-19 10:49:00|180804.9|180674.9|180783.1|180653.1|180820.5|180690.5|180783.1|180653.1|13
1732013350000|2024-11-19 10:49:10|180754|180624|180725.6|180595.6|180757.5|180627.5|180725.6|180595.6|16
1732013360000|2024-11-19 10:49:20|180725.4|180595.4|180740.6|180610.6|180740.6|180610.6|180725.4|180595.4|13
1732013370000|2024-11-19 10:49:30|180739|180609|180761.6|180631.6|180761.6|180631.6|180730.1|180600.1|9
1732013380000|2024-11-19 10:49:40|180762.2|180632.2|180765.9|180635.9|180771.5|180641.5|180758.2|180628.2|9
1732013400000|2024-11-19 10:50:00|180767.5|180637.5|180809.3|180679.3|180813.7|180683.7|180767.5|180637.5|14
1732013410000|2024-11-19 10:50:10|180814.1|180684.1|180812.9|180682.9|180814.1|180684.1|180812.1|180682.1|6
1732013420000|2024-11-19 10:50:20|180812.1|180682.1|180836.9|180706.9|180838.9|180708.9|180811.7|180681.7|11
1732013430000|2024-11-19 10:50:30|180839.3|180709.3|180841.1|180711.1|180841.1|180711.1|180839.3|180709.3|2
1732013440000|2024-11-19 10:50:40|180847.1|180717.1|180867.5|180737.5|180873.3|180743.3|180847.1|180717.1|10
1732013450000|2024-11-19 10:50:50|180852.2|180722.2|180841.1|180711.1|180852.2|180722.2|180841.1|180711.1|3
1732013460000|2024-11-19 10:51:00|180842.8|180712.8|180841.3|180711.3|180848.1|180718.1|180841.3|180711.3|8
1732013470000|2024-11-19 10:51:10|180840.6|180710.6|180815.5|180725.5|180843.4|180727.5|180814.9|180710.6|7
1732013480000|2024-11-19 10:51:20|180817.9|180727.9|180816.9|180726.9|180820.5|180730.5|180813.5|180723.5|9
1732013490000|2024-11-19 10:51:30|180818.5|180728.5|180820.4|180730.4|180826.4|180736.4|180818.4|180728.4|9
1732013500000|2024-11-19 10:51:40|180821.8|180731.8|180837.8|180707.8|180838.1|180731.8|180821.8|180701.8|9
1732013510000|2024-11-19 10:51:50|180838.8|180708.8|180838.8|180708.8|180838.8|180708.8|180838.8|180708.8|1
1732013520000|2024-11-19 10:52:00|180840.3|180710.3|180810.4|180720.4|180847.4|180721.4|180804.1|180710.3|9
1732013530000|2024-11-19 10:52:10|180810.1|180720.1|180808.4|180718.4|180810.1|180720.1|180808.4|180718.4|5
1732013540000|2024-11-19 10:52:20|180806.7|180716.7|180807|180717|180807|180717|180806.4|180716.4|3
1732013550000|2024-11-19 10:52:30|180806.7|180716.7|180835.5|180705.5|180835.5|180721.3|180806.7|180702.7|7
1732013560000|2024-11-19 10:52:40|180836.3|180706.3|180839.3|180709.3|180839.3|180709.3|180836.3|180706.3|3
1732013570000|2024-11-19 10:52:50|180841.1|180711.1|180841|180711|180855.2|180725.2|180841|180711|11
1732013580000|2024-11-19 10:53:00|180838.4|180708.4|180838.5|180708.5|180838.5|180708.5|180835.7|180705.7|7
1732013590000|2024-11-19 10:53:10|180836|180706|180836.3|180706.3|180838.5|180708.5|180836|180706|5
1732013600000|2024-11-19 10:53:20|180838.7|180708.7|180836.4|180706.4|180838.7|180708.7|180832.1|180702.1|10
1732013610000|2024-11-19 10:53:30|180836.7|180706.7|180836.1|180706.1|180836.7|180706.7|180836.1|180706.1|2
1732013620000|2024-11-19 10:53:40|180836.7|180706.7|180834.1|180704.1|180839.1|180709.1|180834.1|180704.1|7
1732013630000|2024-11-19 10:53:50|180837.4|180707.4|180838.8|180708.8|180838.8|180708.8|180837.4|180707.4|2
1732013650000|2024-11-19 10:54:10|180837.4|180707.4|180836.9|180706.9|180837.4|180707.4|180828.8|180698.8|10
1732013660000|2024-11-19 10:54:20|180831.6|180701.6|180838.5|180708.5|180840.8|180710.8|180831.6|180701.6|11
1732013670000|2024-11-19 10:54:30|180838.8|180708.8|180838.8|180708.8|180838.8|180708.8|180838.5|180708.5|3
1732013680000|2024-11-19 10:54:40|180853.5|180723.5|180841.4|180711.4|180853.5|180723.5|180841.3|180711.3|4
1732013690000|2024-11-19 10:54:50|180837.7|180707.7|180837.7|180707.7|180837.7|180707.7|180836.4|180706.4|6
1732013700000|2024-11-19 10:55:00|180836.5|180706.5|180832.7|180702.7|180837.7|180707.7|180832.7|180702.7|11
1732013710000|2024-11-19 10:55:10|180836.4|180706.4|180836.7|180706.7|180838.7|180708.7|180836|180706|8
1732013720000|2024-11-19 10:55:20|180836.5|180706.5|180831.8|180701.8|180837.7|180707.7|180830.4|180700.4|6
1732013730000|2024-11-19 10:55:30|180832.2|180702.2|180841|180711|180841|180711|180832.2|180702.2|8
1732013740000|2024-11-19 10:55:40|180839|180709|180846|180716|180850|180720|180839|180709|7
1732013750000|2024-11-19 10:55:50|180843|180713|180844|180714|180847|180717|180842|180712|6
1732013760000|2024-11-19 10:56:00|180849.4|180719.4|180838|180748|180857.9|180751.5|180835.8|180719.4|8
1732013770000|2024-11-19 10:56:10|180839.4|180749.4|180839.4|180749.4|180839.4|180749.4|180839.4|180749.4|1
1732013780000|2024-11-19 10:56:20|180839.7|180749.7|180912.6|180782.6|180917.7|180793.9|180839.7|180749.7|17
1732013790000|2024-11-19 10:56:30|180903.3|180773.3|180912.2|180782.2|180912.2|180782.2|180892|180762|12
1732013800000|2024-11-19 10:56:40|180911.2|180781.2|180896.1|180766.1|180912.9|180782.9|180896.1|180766.1|13
1732013810000|2024-11-19 10:56:50|180893.3|180763.3|180886.1|180756.1|180895.2|180765.2|180883.3|180753.3|11
1732013820000|2024-11-19 10:57:00|180890.3|180760.3|180876.2|180746.2|180890.3|180760.3|180876.2|180746.2|11
1732013830000|2024-11-19 10:57:10|180881.2|180751.2|180837.8|180707.8|180884.9|180754.9|180836.1|180706.1|15
1732013840000|2024-11-19 10:57:20|180834.6|180704.6|180837.9|180707.9|180838.1|180708.1|180831.1|180701.1|14
1732013850000|2024-11-19 10:57:30|180838.1|180708.1|180840.5|180710.5|180843.2|180713.2|180838.1|180708.1|8
1732013860000|2024-11-19 10:57:40|180838.2|180708.2|180847.2|180717.2|180852.5|180722.5|180838.2|180708.2|9
1732013870000|2024-11-19 10:57:50|180840.5|180710.5|180848.6|180718.6|180851.4|180721.4|180840.5|180710.5|6
1732013880000|2024-11-19 10:58:00|180850.9|180720.9|180835.6|180705.6|180858.8|180728.8|180835.6|180705.6|15
1732013890000|2024-11-19 10:58:10|180832.1|180702.1|180808.1|180718.1|180836.6|180718.1|180808.1|180699.3|9
1732013900000|2024-11-19 10:58:20|180810.3|180720.3|180836.2|180706.2|180836.5|180720.3|180810.3|180698.9|18
1732013910000|2024-11-19 10:58:30|180833|180703|180837.2|180707.2|180837.2|180707.2|180829.7|180699.7|10
1732013920000|2024-11-19 10:58:40|180834.2|180704.2|180836.7|180706.7|180837|180707|180832.5|180702.5|7
1732013930000|2024-11-19 10:58:50|180837.5|180707.5|180834.2|180704.2|180840.3|180710.3|180834.2|180704.2|5
1732013940000|2024-11-19 10:59:00|180836|180706|180835.5|180705.5|180838.3|180708.3|180833.7|180703.7|6
1732013950000|2024-11-19 10:59:10|180831.2|180701.2|180833.7|180703.7|180833.7|180719.9|180806.3|180698.7|8
1732013960000|2024-11-19 10:59:20|180829.7|180699.7|180806.6|180716.6|180832.5|180716.6|180804|180698.9|7
1732013970000|2024-11-19 10:59:30|180831.7|180701.7|180832.2|180702.2|180833|180703|180829.7|180699.7|6
1732013980000|2024-11-19 10:59:40|180828.9|180698.9|180831.5|180701.5|180831.5|180701.5|180826|180696|4
1732013990000|2024-11-19 10:59:50|180833|180703|180833.2|180703.2|180833.9|180703.9|180833|180703|4
1732014000000|2024-11-19 11:00:00|180804.3|180714.3|180803.6|180713.6|180828.4|180719.5|180798.6|180697.8|15
1732014010000|2024-11-19 11:00:10|180806.6|180716.6|180732.2|180642.2|180806.6|180716.6|180726|180622.9|16
1732014020000|2024-11-19 11:00:20|180730.7|180640.7|180751.1|180621.1|180753.9|180640.7|180730.7|180609.6|11
1732014030000|2024-11-19 11:00:30|180750.4|180620.4|180766.4|180636.4|180766.4|180636.4|180750.4|180620.4|6
1732014040000|2024-11-19 11:00:40|180768.7|180638.7|180768.7|180638.7|180769.5|180639.5|180765.5|180635.5|6
1732014050000|2024-11-19 11:00:50|180766.2|180636.2|180798.1|180668.1|180802.1|180672.1|180766.2|180636.2|8
1732014060000|2024-11-19 11:01:00|180795.9|180665.9|180793.2|180663.2|180800.9|180670.9|180791.7|180661.7|7
1732014070000|2024-11-19 11:01:10|180790.5|180660.5|180771.4|180641.4|180790.7|180660.7|180771.4|180641.4|8
1732014080000|2024-11-19 11:01:20|180765.4|180635.4|180761.8|180631.8|180769.6|180639.6|180761.8|180631.8|8
1732014090000|2024-11-19 11:01:30|180764.5|180634.5|180800.3|180670.3|180800.3|180670.3|180761.5|180631.5|13
1732014100000|2024-11-19 11:01:40|180799.1|180669.1|180847.4|180717.4|180847.4|180717.4|180796.8|180666.8|12
1732014110000|2024-11-19 11:01:50|180843.7|180713.7|180851.7|180721.7|180851.7|180721.7|180843.4|180713.4|10
1732014120000|2024-11-19 11:02:00|180849.5|180719.5|180839.7|180709.7|180860.3|180730.3|180839.7|180709.7|11
1732014130000|2024-11-19 11:02:10|180835.5|180705.5|180834|180704|180837.5|180707.5|180834|180704|3
1732014140000|2024-11-19 11:02:20|180838.2|180708.2|180843.1|180713.1|180843.1|180713.1|180835.2|180705.2|5
1732014150000|2024-11-19 11:02:30|180845.6|180715.6|180853.4|180723.4|180853.4|180723.4|180844.8|180714.8|6
1732014160000|2024-11-19 11:02:40|180852.7|180722.7|180799.6|180669.6|180852.7|180722.7|180798.3|180668.3|13
1732014170000|2024-11-19 11:02:50|180796.9|180666.9|180797.4|180667.4|180811.5|180681.5|180790.3|180660.3|14
1732014180000|2024-11-19 11:03:00|180798.2|180668.2|180812.7|180682.7|180812.7|180682.7|180794|180664|12
1732014190000|2024-11-19 11:03:10|180815.3|180685.3|180823.6|180693.6|180825.4|180695.4|180815.3|180685.3|14
1732014200000|2024-11-19 11:03:20|180828.4|180698.4|180859|180729|180859|180729|180828.4|180698.4|7
1732014210000|2024-11-19 11:03:30|180859.2|180729.2|180869.6|180739.6|180871.3|180741.3|180856.5|180726.5|6
1732014220000|2024-11-19 11:03:40|180868.6|180738.6|180840.8|180710.8|180868.6|180738.6|180840.8|180710.8|2
1732014230000|2024-11-19 11:03:50|180843.7|180713.7|180841.5|180711.5|180843.7|180713.7|180841.5|180711.5|2
1732014240000|2024-11-19 11:04:00|180840.8|180710.8|180834.4|180704.4|180840.8|180710.8|180833.7|180703.7|12
1732014250000|2024-11-19 11:04:10|180834.6|180704.6|180836.8|180706.8|180839.5|180709.5|180832.4|180702.4|10
1732014260000|2024-11-19 11:04:20|180836|180706|180839.8|180709.8|180845.4|180715.4|180836|180706|9
1732014270000|2024-11-19 11:04:30|180837.5|180707.5|180851.5|180721.5|180853.1|180723.1|180830.5|180700.5|11
1732014280000|2024-11-19 11:04:40|180848.2|180718.2|180873.2|180743.2|180876.2|180746.2|180848.2|180718.2|8
1732014290000|2024-11-19 11:04:50|180873|180743|180893.9|180763.9|180899.9|180769.9|180872.7|180742.7|9
1732014300000|2024-11-19 11:05:00|180896.6|180766.6|180890.5|180760.5|180899.4|180769.4|180890.5|180760.5|8
1732014310000|2024-11-19 11:05:10|180896.4|180766.4|180892.2|180762.2|180903.3|180773.3|180892|180762|10
1732014320000|2024-11-19 11:05:20|180891.8|180761.8|180893.5|180763.5|180894.8|180764.8|180891.8|180761.8|6
1732014330000|2024-11-19 11:05:30|180891.8|180761.8|180891.8|180761.8|180893.2|180763.2|180891.8|180761.8|3
1732014340000|2024-11-19 11:05:40|180889.8|180759.8|180885.3|180755.3|180889.8|180759.8|180879.9|180749.9|6
1732014350000|2024-11-19 11:05:50|180884.1|180754.1|180889.3|180759.3|180891.6|180761.6|180877.3|180747.3|10
1732014360000|2024-11-19 11:06:00|180886.9|180756.9|180883.4|180753.4|180886.9|180756.9|180881|180751|5
1732014370000|2024-11-19 11:06:10|180883.9|180753.9|180884.2|180754.2|180887.6|180757.6|180873.6|180743.6|10
1732014380000|2024-11-19 11:06:20|180882.9|180752.9|180834.5|180704.5|180882.9|180752.9|180831.2|180701.2|15
1732014390000|2024-11-19 11:06:30|180831.7|180701.7|180838.9|180708.9|180842.9|180712.9|180831.7|180701.7|9
1732014400000|2024-11-19 11:06:40|180838.6|180708.6|180838.9|180708.9|180838.9|180708.9|180838.6|180708.6|2
1732014410000|2024-11-19 11:06:50|180838.6|180708.6|180835|180705|180838.6|180708.6|180820.5|180690.5|6
1732014420000|2024-11-19 11:07:00|180833|180703|180810.4|180680.4|180833|180703|180805.7|180675.7|11
1732014430000|2024-11-19 11:07:10|180805.1|180675.1|180795.4|180665.4|180805.4|180675.4|180793.3|180663.3|9
1732014440000|2024-11-19 11:07:20|180797.1|180667.1|180800.6|180670.6|180806.4|180676.4|180796.3|180666.3|15
1732014450000|2024-11-19 11:07:30|180797.3|180667.3|180798.3|180668.3|180798.6|180668.6|180795.3|180665.3|9
1732014460000|2024-11-19 11:07:40|180802.3|180672.3|180794.6|180664.6|180804.1|180674.1|180794.6|180664.6|8
1732014470000|2024-11-19 11:07:50|180792.9|180662.9|180768.1|180638.1|180792.9|180662.9|180762.2|180632.2|9
1732014480000|2024-11-19 11:08:00|180765.8|180635.8|180766.1|180636.1|180768.8|180638.8|180765.2|180635.2|5
1732014500000|2024-11-19 11:08:20|180764.8|180634.8|180732.4|180642.4|180765.8|180642.4|180732.3|180630.2|9
1732014510000|2024-11-19 11:08:30|180736.7|180646.7|180734.4|180644.4|180736.7|180646.7|180734.4|180644.4|3
1732014520000|2024-11-19 11:08:40|180732.4|180642.4|180735.1|180645.1|180735.1|180645.1|180732.4|180642.4|5
1732014530000|2024-11-19 11:08:50|180764|180634|180765.7|180635.7|180765.7|180635.7|180762.7|180632.7|6
1732014540000|2024-11-19 11:09:00|180764|180634|180764.1|180634.1|180765.7|180635.7|180760.4|180630.4|4
1732014560000|2024-11-19 11:09:20|180765.6|180635.6|180756.4|180626.4|180792.2|180662.2|180756.4|180626.4|8
1732014570000|2024-11-19 11:09:30|180760.1|180630.1|180760.1|180630.1|180760.1|180630.1|180760.1|180630.1|1
1732014580000|2024-11-19 11:09:40|180762.7|180632.7|180764.4|180634.4|180764.4|180634.4|180762.7|180632.7|2
1732014590000|2024-11-19 11:09:50|180762.8|180632.8|180762.4|180632.4|180762.8|180632.8|180756.1|180626.1|6
1732014600000|2024-11-19 11:10:00|180764.2|180634.2|180771.5|180641.5|180774|180644|180764.2|180634.2|7
1732014610000|2024-11-19 11:10:10|180774|180644|180774.2|180644.2|180775.5|180645.5|180770.8|180640.8|5
1732014620000|2024-11-19 11:10:20|180787.8|180657.8|180782.6|180652.6|180791|180661|180775.5|180645.5|16
1732014630000|2024-11-19 11:10:30|180780.7|180650.7|180769.3|180639.3|180781.8|180651.8|180767.1|180637.1|16
1732014640000|2024-11-19 11:10:40|180767.3|180637.3|180780.9|180650.9|180780.9|180650.9|180765.6|180635.6|6
1732014650000|2024-11-19 11:10:50|180783.6|180653.6|180766.5|180636.5|180784.1|180654.1|180766.5|180636.5|11
1732014660000|2024-11-19 11:11:00|180768.3|180638.3|180771.3|180641.3|180773.7|180643.7|180768.3|180638.3|8
1732014670000|2024-11-19 11:11:10|180778.4|180648.4|180768.9|180638.9|180778.4|180648.4|180767.3|180637.3|9
1732014680000|2024-11-19 11:11:20|180767.3|180637.3|180769.6|180639.6|180769.6|180639.6|180766.9|180636.9|4
1732014690000|2024-11-19 11:11:30|180767.3|180637.3|180770.3|180640.3|180778.8|180648.8|180767.3|180637.3|8
1732014700000|2024-11-19 11:11:40|180772.3|180642.3|180762.5|180632.5|180795.7|180665.7|180759.2|180629.2|7
1732014710000|2024-11-19 11:11:50|180762.2|180632.2|180766.8|180636.8|180766.8|180636.8|180759.2|180629.2|8
1732014720000|2024-11-19 11:12:00|180764.5|180634.5|180764.5|180634.5|180764.5|180634.5|180760.5|180630.5|5
1732014730000|2024-11-19 11:12:10|180759.5|180629.5|180760.7|180630.7|180761.7|180631.7|180757.4|180627.4|11
1732014740000|2024-11-19 11:12:20|180755.7|180625.7|180757.3|180627.3|180757.6|180627.6|180754|180624|8
1732014750000|2024-11-19 11:12:30|180757.6|180627.6|180758|180628|180761.7|180631.7|180755|180625|7
1732014760000|2024-11-19 11:12:40|180760.7|180630.7|180761|180631|180761.7|180631.7|180757.7|180627.7|5
1732014770000|2024-11-19 11:12:50|180761.4|180631.4|180765|180635|180766.4|180636.4|180761.4|180631.4|7
1732014780000|2024-11-19 11:13:00|180763.4|180633.4|180764.2|180634.2|180769.5|180639.5|180763.2|180633.2|9
1732014790000|2024-11-19 11:13:10|180762.2|180632.2|180760.8|180630.8|180764.2|180634.2|180760.8|180630.8|3
1732014800000|2024-11-19 11:13:20|180764.2|180634.2|180767.7|180637.7|180778.3|180648.3|180764.2|180634.2|5
1732014810000|2024-11-19 11:13:30|180776.3|180646.3|180765.7|180635.7|180777.6|180647.6|180765.7|180635.7|8
1732014820000|2024-11-19 11:13:40|180767.7|180637.7|180765.7|180635.7|180767.7|180637.7|180763.7|180633.7|5
1732014830000|2024-11-19 11:13:50|180770.4|180640.4|180762.7|180632.7|180770.4|180640.4|180759|180629|9
1732014840000|2024-11-19 11:14:00|180755|180625|180760.4|180630.4|180760.7|180630.7|180755|180625|7
1732014850000|2024-11-19 11:14:10|180762|180632|180764.1|180634.1|180764.1|180634.1|180758.4|180628.4|5
1732014860000|2024-11-19 11:14:20|180767.1|180637.1|180764.1|180634.1|180767.1|180637.1|180764.1|180634.1|2
1732014870000|2024-11-19 11:14:30|180766.7|180636.7|180778.9|180648.9|180778.9|180648.9|180764.1|180634.1|6
1732014880000|2024-11-19 11:14:40|180780.6|180650.6|180767.7|180637.7|180780.6|180650.6|180765.3|180635.3|9
1732014890000|2024-11-19 11:14:50|180771.4|180641.4|180787.9|180657.9|180787.9|180657.9|180771.4|180641.4|7
1732014900000|2024-11-19 11:15:00|180787.5|180657.5|180790.3|180660.3|180811.9|180681.9|180787.5|180657.5|14
1732014930000|2024-11-19 11:15:30|180791.7|180661.7|180803.8|180673.8|180807.1|180677.1|180790.3|180660.3|8
1732014940000|2024-11-19 11:15:40|180805.3|180675.3|180825.2|180695.2|180827.4|180697.4|180805.3|180675.3|6
1732014950000|2024-11-19 11:15:50|180834.7|180704.7|180850.5|180720.5|180850.5|180720.5|180834.7|180704.7|6
1732014960000|2024-11-19 11:16:00|180845.8|180715.8|180893.2|180763.2|180893.2|180763.2|180845.8|180715.8|8
1732014970000|2024-11-19 11:16:10|180894.9|180764.9|180932.5|180802.5|180940.5|180810.5|180890.9|180760.9|20
1732014980000|2024-11-19 11:16:20|180929.8|180799.8|180931|180801|180942.3|180812.3|180929.8|180799.8|8
1732014990000|2024-11-19 11:16:30|180934|180804|180927|180797|180934|180804|180925|180795|7
1732015000000|2024-11-19 11:16:40|180926.7|180796.7|180927.8|180797.8|180933.7|180803.7|180926.7|180796.7|8
1732015010000|2024-11-19 11:16:50|180922.7|180792.7|180928.1|180798.1|180930.1|180800.1|180904.5|180774.5|15
1732015020000|2024-11-19 11:17:00|180926.9|180796.9|180886.2|180756.2|180926.9|180796.9|180879.5|180749.5|5
1732015030000|2024-11-19 11:17:10|180889.3|180759.3|180901|180771|180902.4|180772.4|180889.3|180759.3|7
1732015040000|2024-11-19 11:17:20|180901.5|180771.5|180922.3|180792.3|180926.6|180796.6|180901.5|180771.5|13
1732015050000|2024-11-19 11:17:30|180918.1|180788.1|180912.1|180782.1|180921.6|180791.6|180912.1|180782.1|7
1732015060000|2024-11-19 11:17:40|180917.3|180787.3|180920.9|180790.9|180920.9|180790.9|180910.6|180780.6|8
1732015070000|2024-11-19 11:17:50|180942.1|180812.1|180943.9|180813.9|180947.6|180817.6|180930.8|180800.8|12
1732015080000|2024-11-19 11:18:00|180944.7|180814.7|180949.8|180819.8|180952.8|180822.8|180944.7|180814.7|7
1732015090000|2024-11-19 11:18:10|180948.4|180818.4|180929.9|180799.9|180948.4|180818.4|180929.9|180799.9|3
1732015100000|2024-11-19 11:18:20|180930.4|180800.4|180932.9|180802.9|180933.6|180803.6|180928.4|180798.4|9
1732015110000|2024-11-19 11:18:30|180930.6|180800.6|180913.6|180783.6|180930.6|180800.6|180913.6|180783.6|11
1732015120000|2024-11-19 11:18:40|180909.9|180779.9|180910.1|180780.1|180910.1|180780.1|180900.5|180770.5|6
1732015130000|2024-11-19 11:18:50|180907.6|180777.6|180902.6|180772.6|180911.6|180781.6|180902.3|180772.3|5
1732015140000|2024-11-19 11:19:00|180908.6|180778.6|180923.3|180793.3|180925.8|180795.8|180908.6|180778.6|7
1732015150000|2024-11-19 11:19:10|180921.1|180791.1|180914.8|180784.8|180921.3|180791.3|180907|180777|7
1732015160000|2024-11-19 11:19:20|180911.3|180781.3|180923|180793|180923|180793|180911.3|180781.3|3
1732015170000|2024-11-19 11:19:30|180916.3|180786.3|180931.9|180801.9|180931.9|180801.9|180913|180783|8
1732015180000|2024-11-19 11:19:40|180928.7|180798.7|180930.2|180800.2|180930.2|180800.2|180926.2|180796.2|6
1732015190000|2024-11-19 11:19:50|180942.9|180812.9|180928|180798|180942.9|180812.9|180924.1|180794.1|9
1732015200000|2024-11-19 11:20:00|180932.6|180802.6|180882.5|180752.5|180932.6|180802.6|180882.5|180752.5|12
1732015210000|2024-11-19 11:20:10|180884.2|180754.2|180828.2|180698.2|180884.7|180754.7|180820.6|180690.6|16
1732015220000|2024-11-19 11:20:20|180828.5|180698.5|180827|180697|180828.5|180698.5|180826.6|180696.6|5
1732015230000|2024-11-19 11:20:30|180825.6|180695.6|180821.8|180691.8|180825.6|180695.6|180819.3|180689.3|6
1732015240000|2024-11-19 11:20:40|180821.5|180691.5|180819.6|180689.6|180825.7|180695.7|180818.9|180688.9|10
1732015250000|2024-11-19 11:20:50|180819.2|180689.2|180818.2|180688.2|180819.9|180689.9|180818.2|180688.2|8
1732015260000|2024-11-19 11:21:00|180818.6|180688.6|180816.9|180686.9|180821.6|180691.6|180816.9|180686.9|7
1732015270000|2024-11-19 11:21:10|180815.1|180685.1|180792.1|180662.1|180815.1|180685.1|180790.4|180660.4|11
1732015280000|2024-11-19 11:21:20|180792.5|180662.5|180805.9|180675.9|180805.9|180675.9|180791.9|180661.9|6
1732015290000|2024-11-19 11:21:30|180803.4|180673.4|180836.9|180706.9|180836.9|180706.9|180803.4|180673.4|8
1732015300000|2024-11-19 11:21:40|180833.9|180703.9|180841.9|180711.9|180853.9|180723.9|180833.9|180703.9|9
1732015310000|2024-11-19 11:21:50|180838.6|180708.6|180846.8|180716.8|180850.8|180720.8|180838.6|180708.6|9
1732015320000|2024-11-19 11:22:00|180848.9|180718.9|180863.4|180733.4|180866.1|180736.1|180848.9|180718.9|14
1732015330000|2024-11-19 11:22:10|180862|180732|180860.7|180730.7|180862.4|180732.4|180860.7|180730.7|5
1732015340000|2024-11-19 11:22:20|180859.3|180729.3|180886.3|180756.3|180888|180758|180857.9|180727.9|9
1732015350000|2024-11-19 11:22:30|180880.6|180750.6|180865.5|180735.5|180883.6|180753.6|180865.5|180735.5|8
1732015370000|2024-11-19 11:22:50|180863|180733|180826.3|180696.3|180863|180733|180826.3|180696.3|3
1732015380000|2024-11-19 11:23:00|180810.4|180680.4|180802.9|180672.9|180811.9|180681.9|180799.9|180669.9|12
1732015390000|2024-11-19 11:23:10|180803.1|180673.1|180805.1|180675.1|180807.1|180677.1|180803.1|180673.1|4
1732015400000|2024-11-19 11:23:20|180804.4|180674.4|180818.2|180688.2|180818.2|180688.2|180804.4|180674.4|5
1732015410000|2024-11-19 11:23:30|180822.2|180692.2|180821.7|180691.7|180824.7|180694.7|180820.9|180690.9|7
1732015420000|2024-11-19 11:23:40|180820.7|180690.7|180820|180690|180820.7|180690.7|180819.7|180689.7|5
1732015430000|2024-11-19 11:23:50|180820.4|180690.4|180817.3|180687.3|180820.7|180690.7|180817.3|180687.3|6
1732015440000|2024-11-19 11:24:00|180819.3|180689.3|180821.7|180691.7|180826.2|180696.2|180819.3|180689.3|4
1732015450000|2024-11-19 11:24:10|180819.2|180689.2|180818|180688|180820|180690|180818|180688|3
1732015460000|2024-11-19 11:24:20|180817.2|180687.2|180811.8|180681.8|180817.2|180687.2|180811.1|180681.1|11
1732015470000|2024-11-19 11:24:30|180795.5|180665.5|180799.5|180669.5|180803.6|180673.6|180795.1|180665.1|13
1732015480000|2024-11-19 11:24:40|180803.6|180673.6|180821.7|180691.7|180827.5|180697.5|180803.6|180673.6|15
1732015490000|2024-11-19 11:24:50|180821.4|180691.4|180826.2|180696.2|180826.2|180696.2|180821.4|180691.4|4
1732015500000|2024-11-19 11:25:00|180828.4|180698.4|180835.3|180705.3|180835.3|180705.3|180825.2|180695.2|11
1732015510000|2024-11-19 11:25:10|180841.9|180711.9|180836.9|180706.9|180841.9|180711.9|180836.9|180706.9|3
1732015520000|2024-11-19 11:25:20|180840.9|180710.9|180861.8|180731.8|180861.8|180731.8|180840.9|180710.9|8
1732015530000|2024-11-19 11:25:30|180864.6|180734.6|180855|180725|180864.6|180734.6|180855|180725|5
1732015540000|2024-11-19 11:25:40|180849.5|180719.5|180853.1|180723.1|180859.1|180729.1|180843.7|180713.7|17
1732015550000|2024-11-19 11:25:50|180856.8|180726.8|180851.6|180721.6|180862.2|180732.2|180847.9|180717.9|13
1732015560000|2024-11-19 11:26:00|180850.9|180720.9|180849.1|180719.1|180852.3|180722.3|180846.4|180716.4|6
1732015570000|2024-11-19 11:26:10|180852.6|180722.6|180868.2|180738.2|180868.2|180738.2|180849.3|180719.3|10
1732015580000|2024-11-19 11:26:20|180889.4|180759.4|180892.1|180762.1|180892.1|180762.1|180886.4|180756.4|7
1732015590000|2024-11-19 11:26:30|180888.9|180758.9|180883.1|180753.1|180889.9|180759.9|180882.6|180752.6|10
1732015600000|2024-11-19 11:26:40|180883.4|180753.4|180885.6|180755.6|180885.6|180755.6|180883.4|180753.4|2
1732015610000|2024-11-19 11:26:50|180879.2|180749.2|180884.9|180754.9|180886.9|180756.9|180876.9|180746.9|9
1732015620000|2024-11-19 11:27:00|180882.7|180752.7|180887.7|180757.7|180887.7|180757.7|180878.5|180748.5|8
1732015630000|2024-11-19 11:27:10|180886.2|180756.2|180875.4|180745.4|180888.7|180758.7|180875.4|180745.4|7
1732015640000|2024-11-19 11:27:20|180882.6|180752.6|180883.3|180753.3|180885.8|180755.8|180880.1|180750.1|11
1732015650000|2024-11-19 11:27:30|180881.1|180751.1|180841.7|180711.7|180881.1|180751.1|180841.7|180711.7|7
1732015660000|2024-11-19 11:27:40|180840.5|180710.5|180841.7|180711.7|180844.7|180714.7|180840.5|180710.5|5
1732015670000|2024-11-19 11:27:50|180840.7|180710.7|180822.3|180692.3|180841.7|180711.7|180820.3|180690.3|12
1732015680000|2024-11-19 11:28:00|180819.8|180689.8|180832.7|180702.7|180846.7|180742.9|180800.3|180670.3|19
1732015690000|2024-11-19 11:28:10|180833.2|180703.2|180824.4|180694.4|180833.2|180703.2|180822.1|180692.1|10
1732015700000|2024-11-19 11:28:20|180827.9|180697.9|180824.7|180694.7|180827.9|180697.9|180824.7|180694.7|2
1732015710000|2024-11-19 11:28:30|180826.4|180696.4|180857.6|180727.6|180857.6|180727.6|180823.9|180693.9|8
1732015720000|2024-11-19 11:28:40|180852.8|180722.8|180852.3|180722.3|180854.8|180724.8|180852.3|180722.3|5
1732015730000|2024-11-19 11:28:50|180855.3|180725.3|180863.2|180733.2|180863.2|180733.2|180855.3|180725.3|7
1732015740000|2024-11-19 11:29:00|180862.2|180732.2|180858.3|180728.3|180863.2|180733.2|180856.8|180726.8|6
1732015750000|2024-11-19 11:29:10|180860.3|180730.3|180888.5|180758.5|180888.5|180758.5|180860.3|180730.3|8
1732015760000|2024-11-19 11:29:20|180879|180749|180868.3|180738.3|180879|180749|180853.7|180723.7|10
1732015770000|2024-11-19 11:29:30|180864.8|180734.8|180864.8|180734.8|180864.8|180734.8|180864.8|180734.8|1
1732015780000|2024-11-19 11:29:40|180861.9|180731.9|180844.5|180714.5|180863.6|180733.6|180842.7|180712.7|13
1732015790000|2024-11-19 11:29:50|180843.7|180713.7|180837.1|180707.1|180843.7|180713.7|180837.1|180707.1|2
1732015800000|2024-11-19 11:30:00|180835.9|180705.9|180836.2|180706.2|180836.2|180706.2|180828.2|180698.2|11
1732015810000|2024-11-19 11:30:10|180838.5|180708.5|180866.2|180736.2|180866.2|180736.2|180838.5|180708.5|13
1732015820000|2024-11-19 11:30:20|180892.9|180762.9|180886.6|180756.6|180895.8|180765.8|180886.3|180756.3|5
1732015830000|2024-11-19 11:30:30|180890.1|180760.1|180882.9|180752.9|180890.1|180760.1|180882.3|180752.3|6
1732015840000|2024-11-19 11:30:40|180867|180737|180852.3|180722.3|180867.6|180737.6|180852.3|180722.3|12
1732015850000|2024-11-19 11:30:50|180849.4|180719.4|180841.9|180711.9|180849.4|180719.4|180838.4|180708.4|12
1732015860000|2024-11-19 11:31:00|180838.4|180708.4|180840.9|180710.9|180840.9|180710.9|180838.4|180708.4|2
1732015870000|2024-11-19 11:31:10|180834.6|180704.6|180844.6|180714.6|180846.3|180716.3|180817.3|180687.3|12
1732015880000|2024-11-19 11:31:20|180842.1|180712.1|180844.6|180714.6|180850.3|180720.3|180840.4|180710.4|7
1732015890000|2024-11-19 11:31:30|180855.7|180725.7|180841.6|180711.6|180857|180727|180841.4|180711.4|6
1732015900000|2024-11-19 11:31:40|180844|180714|180843.6|180713.6|180855.9|180725.9|180843.6|180713.6|6
1732015910000|2024-11-19 11:31:50|180840.3|180710.3|180840.4|180710.4|180840.4|180710.4|180840.3|180710.3|2
1732015920000|2024-11-19 11:32:00|180836.2|180706.2|180834|180704|180838|180708|180828.5|180698.5|8
1732015930000|2024-11-19 11:32:10|180830.2|180700.2|180841.5|180711.5|180841.5|180711.5|180828.5|180698.5|8
1732015940000|2024-11-19 11:32:20|180840.7|180710.7|180840.7|180710.7|180840.7|180710.7|180832.8|180702.8|8
1732015950000|2024-11-19 11:32:30|180843.1|180713.1|180843.1|180713.1|180845.1|180715.1|180841.3|180711.3|7
1732015960000|2024-11-19 11:32:40|180838.8|180708.8|180835.4|180705.4|180838.8|180708.8|180831.3|180701.3|3
1732015970000|2024-11-19 11:32:50|180831.6|180701.6|180841.2|180711.2|180841.2|180711.2|180831.6|180701.6|6
1732015990000|2024-11-19 11:33:10|180840.7|180710.7|180840|180710|180840.7|180710.7|180837.7|180707.7|3
1732016000000|2024-11-19 11:33:20|180837.4|180707.4|180803.2|180713.2|180837.4|180717.9|180803.2|180696|11
1732016010000|2024-11-19 11:33:30|180801.6|180711.6|180842.9|180712.9|180843.6|180713.6|180801.6|180699.6|15
1732016020000|2024-11-19 11:33:40|180847.4|180717.4|180840.3|180710.3|180849.4|180719.4|180840.1|180710.1|10
1732016030000|2024-11-19 11:33:50|180840.1|180710.1|180834.8|180704.8|180842.1|180712.1|180829.2|180699.2|8
1732016040000|2024-11-19 11:34:00|180837.3|180707.3|180843.9|180713.9|180848.8|180718.8|180837.3|180707.3|6
1732016050000|2024-11-19 11:34:10|180846.4|180716.4|180864|180734|180864|180734|180846.4|180716.4|5
1732016060000|2024-11-19 11:34:20|180868.3|180738.3|180873.3|180743.3|180875.4|180745.4|180868.3|180738.3|3
1732016070000|2024-11-19 11:34:30|180877.4|180747.4|180854.4|180764.4|180881.1|180772.7|180854.4|180744.4|9
1732016080000|2024-11-19 11:34:40|180859.4|180769.4|180861.4|180771.4|180861.4|180771.4|180856.1|180766.1|5
1732016090000|2024-11-19 11:34:50|180858.1|180768.1|180859.7|180769.7|180859.7|180769.7|180858.1|180768.1|2
1732016100000|2024-11-19 11:35:00|180865|180775|180857|180767|180865|180775|180856.7|180766.7|5
1732016110000|2024-11-19 11:35:10|180859.7|180769.7|180854|180764|180859.7|180769.7|180854|180764|5
1732016120000|2024-11-19 11:35:20|180874.7|180744.7|180875.2|180745.2|180877|180747|180874.2|180744.2|8
1732016130000|2024-11-19 11:35:30|180869.2|180739.2|180868.8|180738.8|180876.2|180746.2|180867.4|180737.4|13
1732016140000|2024-11-19 11:35:40|180866.4|180736.4|180826|180696|180866.4|180736.4|180823|180693|14
1732016150000|2024-11-19 11:35:50|180825.1|180695.1|180830.4|180700.4|180831.4|180701.4|180825.1|180695.1|11
1732016160000|2024-11-19 11:36:00|180828.8|180698.8|180852.3|180722.3|180852.3|180722.3|180828.8|180698.8|6
1732016170000|2024-11-19 11:36:10|180843.8|180713.8|180850.8|180720.8|180850.8|180720.8|180843.8|180713.8|2
1732016180000|2024-11-19 11:36:20|180841|180711|180843.7|180713.7|180850.8|180720.8|180841|180711|4
1732016190000|2024-11-19 11:36:30|180844.2|180714.2|180839.9|180709.9|180845.5|180715.5|180831.4|180701.4|9
1732016200000|2024-11-19 11:36:40|180850.6|180720.6|180852.2|180722.2|180852.6|180722.6|180850.6|180720.6|4
1732016210000|2024-11-19 11:36:50|180850.2|180720.2|180844.3|180714.3|180852.2|180722.2|180843.3|180713.3|6
1732016220000|2024-11-19 11:37:00|180841.6|180711.6|180836.2|180706.2|180848.2|180718.2|180834.5|180704.5|9
1732016230000|2024-11-19 11:37:10|180840.5|180710.5|180840.5|180710.5|180840.5|180710.5|180840.5|180710.5|1
1732016240000|2024-11-19 11:37:20|180835.8|180705.8|180813|180723|180835.8|180723|180808|180697|11
1732016250000|2024-11-19 11:37:30|180835|180705|180836.5|180706.5|180836.5|180706.5|180834|180704|4
1732016260000|2024-11-19 11:37:40|180832.3|180702.3|180811.7|180681.7|180833|180703|180771.8|180672.5|18
1732016270000|2024-11-19 11:37:50|180811.4|180681.4|180814.5|180684.5|180814.5|180684.5|180804.7|180674.7|5
1732016280000|2024-11-19 11:38:00|180816.3|180686.3|180825.2|180695.2|180825.2|180695.2|180816.3|180686.3|4
1732016290000|2024-11-19 11:38:10|180821.8|180691.8|180814.8|180684.8|180821.8|180691.8|180814.8|180684.8|8
1732016300000|2024-11-19 11:38:20|180816.2|180686.2|180816.2|180686.2|180816.2|180686.2|180816.2|180686.2|1
1732016310000|2024-11-19 11:38:30|180813.8|180683.8|180814.4|180684.4|180814.4|180684.4|180807.7|180677.7|5
1732016320000|2024-11-19 11:38:40|180811.1|180681.1|180815.1|180685.1|180815.1|180685.1|180809.1|180679.1|6
1732016330000|2024-11-19 11:38:50|180812.1|180682.1|180792.4|180662.4|180814.4|180684.4|180789.4|180659.4|11
1732016340000|2024-11-19 11:39:00|180791|180661|180789.9|180659.9|180791|180661|180769.3|180639.3|8
1732016350000|2024-11-19 11:39:10|180789.5|180659.5|180768.6|180638.6|180791.9|180661.9|180768.6|180638.6|11
1732016360000|2024-11-19 11:39:20|180768.9|180638.9|180777.3|180647.3|180777.3|180647.3|180767|180637|6
1732016370000|2024-11-19 11:39:30|180769|180639|180763.5|180633.5|180769|180639|180758.5|180628.5|8
1732016380000|2024-11-19 11:39:40|180758.8|180628.8|180745.3|180615.3|180758.8|180628.8|180742.6|180612.6|5
1732016390000|2024-11-19 11:39:50|180744.3|180614.3|180747.7|180617.7|180747.7|180617.7|180738|180608|6
1732016400000|2024-11-19 11:40:00|180748.7|180618.7|180740|180610|180748.7|180618.7|180740|180610|3
1732016410000|2024-11-19 11:40:10|180743.4|180613.4|180745.1|180615.1|180749.4|180619.4|180743.4|180613.4|6
1732016420000|2024-11-19 11:40:20|180743.5|180613.5|180722.8|180592.8|180754.7|180624.7|180720.5|180590.5|15
1732016430000|2024-11-19 11:40:30|180720.1|180590.1|180711.5|180581.5|180724.4|180594.4|180711.5|180581.5|8
1732016440000|2024-11-19 11:40:40|180715.5|180585.5|180643|180513|180715.5|180585.5|180612.3|180510|15
1732016450000|2024-11-19 11:40:50|180635.7|180505.7|180639.7|180509.7|180654.5|180524.5|180628.4|180498.4|17
1732016460000|2024-11-19 11:41:00|180637.8|180507.8|180617.6|180487.6|180637.8|180507.8|180612.1|180482.1|14
1732016470000|2024-11-19 11:41:10|180625.4|180495.4|180626.8|180496.8|180626.8|180496.8|180614|180484|13
1732016480000|2024-11-19 11:41:20|180614.4|180484.4|180612.5|180482.5|180618.1|180488.1|180610.8|180480.8|11
1732016490000|2024-11-19 11:41:30|180616|180486|180604.5|180474.5|180616|180486|180604.5|180474.5|4
1732016500000|2024-11-19 11:41:40|180604.1|180474.1|180678.2|180548.2|180678.2|180568.2|180604.1|180474.1|13
1732016520000|2024-11-19 11:42:00|180679.2|180549.2|180678.2|180548.2|180679.2|180549.2|180678.2|180548.2|2
1732016540000|2024-11-19 11:42:20|180661.2|180571.2|180658.2|180568.2|180661.2|180571.2|180658.2|180568.2|3
1732016550000|2024-11-19 11:42:30|180660.8|180570.8|180660.2|180570.2|180662.8|180572.8|180658.2|180568.2|5
1732016560000|2024-11-19 11:42:40|180658.2|180568.2|180659.9|180569.9|180665.2|180575.2|180658.2|180568.2|5
1732016570000|2024-11-19 11:42:50|180661.2|180571.2|180659.9|180569.9|180663.6|180573.6|180659.9|180569.9|7
1732016580000|2024-11-19 11:43:00|180663.2|180573.2|180663.1|180573.1|180672.5|180582.5|180663.1|180573.1|10
1732016590000|2024-11-19 11:43:10|180665.9|180575.9|180696.3|180606.3|180703.5|180613.5|180665.9|180575.9|9
1732016600000|2024-11-19 11:43:20|180714.6|180584.6|180739.1|180609.1|180747.4|180617.4|180714.6|180584.6|14
1732016610000|2024-11-19 11:43:30|180744.4|180614.4|180741.9|180611.9|180746.1|180616.1|180741.9|180611.9|7
1732016620000|2024-11-19 11:43:40|180745.1|180615.1|180757.5|180627.5|180769.2|180639.2|180745.1|180615.1|6
1732016630000|2024-11-19 11:43:50|180759|180629|180760.7|180630.7|180760.7|180630.7|180759|180629|2
1732016640000|2024-11-19 11:44:00|180766.9|180636.9|180766.9|180636.9|180769.6|180639.6|180762.1|180632.1|8
1732016650000|2024-11-19 11:44:10|180763.8|180633.8|180749|180619|180763.8|180633.8|180743.5|180613.5|11
1732016660000|2024-11-19 11:44:20|180753.7|180623.7|180767.6|180637.6|180777.6|180647.6|180747.8|180617.8|15
1732016670000|2024-11-19 11:44:30|180768.1|180638.1|180762.6|180632.6|180768.1|180638.1|180761.9|180631.9|6
1732016680000|2024-11-19 11:44:40|180766.9|180636.9|180765.3|180635.3|180766.9|180636.9|180763.2|180633.2|5
1732016690000|2024-11-19 11:44:50|180761.2|180631.2|180724.3|180594.3|180761.2|180631.2|180716.4|180586.4|8
1732016700000|2024-11-19 11:45:00|180725.3|180595.3|180693.4|180563.4|180725.3|180595.3|180689.6|180559.6|10
1732016710000|2024-11-19 11:45:10|180695.6|180565.6|180693.4|180563.4|180695.6|180565.6|180689|180559|6
1732016720000|2024-11-19 11:45:20|180692.2|180562.2|180669|180539|180692.2|180562.2|180665.3|180535.3|9
1732016730000|2024-11-19 11:45:30|180671.5|180541.5|180666.2|180536.2|180671.5|180541.5|180664|180534|4
1732016740000|2024-11-19 11:45:40|180662.7|180532.7|180678.1|180548.1|180678.1|180548.1|180662.7|180532.7|9
1732016750000|2024-11-19 11:45:50|180680.6|180550.6|180674.9|180544.9|180681.6|180551.6|180672.8|180542.8|12
1732016760000|2024-11-19 11:46:00|180677.4|180547.4|180705.1|180575.1|180705.1|180575.1|180677.4|180547.4|10
1732016770000|2024-11-19 11:46:10|180705.6|180575.6|180708.4|180578.4|180708.4|180578.4|180698.7|180568.7|9
1732016780000|2024-11-19 11:46:20|180707.4|180577.4|180705.7|180575.7|180707.4|180577.4|180705.2|180575.2|5
1732016790000|2024-11-19 11:46:30|180705.2|180575.2|180693.3|180563.3|180706.2|180576.2|180691.8|180561.8|8
1732016800000|2024-11-19 11:46:40|180696.3|180566.3|180697.1|180567.1|180697.1|180567.1|180696.3|180566.3|3
1732016810000|2024-11-19 11:46:50|180693.1|180563.1|180690.5|180560.5|180693.1|180563.1|180689.4|180559.4|4
1732016820000|2024-11-19 11:47:00|180706.5|180576.5|180694.5|180564.5|180707.4|180577.4|180691.8|180561.8|14
1732016830000|2024-11-19 11:47:10|180692.7|180562.7|180686.8|180556.8|180692.7|180562.7|180685.8|180555.8|7
1732016840000|2024-11-19 11:47:20|180668.6|180538.6|180677.7|180547.7|180677.7|180547.7|180668.6|180538.6|7
1732016850000|2024-11-19 11:47:30|180678.2|180548.2|180672.3|180542.3|180678.2|180548.2|180672.3|180542.3|4
1732016860000|2024-11-19 11:47:40|180671.7|180541.7|180669.8|180539.8|180671.7|180541.7|180662.4|180532.4|9
1732016870000|2024-11-19 11:47:50|180670.1|180540.1|180666.8|180536.8|180673.1|180543.1|180666.8|180536.8|6
1732016880000|2024-11-19 11:48:00|180670.4|180540.4|180670.7|180540.7|180670.7|180540.7|180670.4|180540.4|2
1732016890000|2024-11-19 11:48:10|180661.4|180531.4|180677.6|180547.6|180677.6|180547.6|180661.4|180531.4|8
1732016900000|2024-11-19 11:48:20|180678.4|180548.4|180679|180549|180680.6|180550.6|180672.2|180542.2|7
1732016910000|2024-11-19 11:48:30|180672.8|180542.8|180675.5|180545.5|180676.2|180546.2|180671.8|180541.8|7
1732016920000|2024-11-19 11:48:40|180675.2|180545.2|180676.5|180546.5|180680|180550|180672.5|180542.5|15
1732016930000|2024-11-19 11:48:50|180670.8|180540.8|180674|180544|180675.8|180545.8|180669.5|180539.5|7
1732016940000|2024-11-19 11:49:00|180671.6|180541.6|180637.3|180507.3|180671.6|180541.6|180622.5|180492.5|10
1732016950000|2024-11-19 11:49:10|180638.6|180508.6|180638.6|180508.6|180638.6|180508.6|180638.6|180508.6|1
1732016960000|2024-11-19 11:49:20|180640.1|180510.1|180646|180516|180646|180516|180640.1|180510.1|2
1732016970000|2024-11-19 11:49:30|180647.7|180517.7|180647.3|180517.3|180647.7|180517.7|180647|180517|4
1732016980000|2024-11-19 11:49:40|180648|180518|180693.9|180603.9|180700.6|180610.6|180647.7|180517.7|12
1732016990000|2024-11-19 11:49:50|180695.9|180605.9|180695.8|180605.8|180706.1|180616.1|180695.8|180605.8|7
1732017000000|2024-11-19 11:50:00|180699.5|180609.5|180701.1|180611.1|180701.1|180611.1|180696.5|180606.5|3
1732017010000|2024-11-19 11:50:10|180714.3|180624.3|180734.1|180604.1|180734.1|180626.4|180706|180600.1|10
1732017020000|2024-11-19 11:50:20|180738.7|180608.7|180764.6|180634.6|180764.6|180634.6|180738.7|180608.7|10
1732017030000|2024-11-19 11:50:30|180762.8|180632.8|180772|180642|180772|180642|180759.5|180629.5|8
1732017040000|2024-11-19 11:50:40|180771.4|180641.4|180761.6|180671.6|180778.7|180673.3|180759.6|180641.4|11
1732017050000|2024-11-19 11:50:50|180750.7|180660.7|180745|180655|180750.7|180660.7|180745|180655|4
1732017060000|2024-11-19 11:51:00|180747.6|180657.6|180760.3|180670.3|180762|180672|180747.6|180657.6|8
1732017070000|2024-11-19 11:51:10|180761|180671|180760.3|180670.3|180761|180671|180756.6|180666.6|5
1732017080000|2024-11-19 11:51:20|180749.8|180659.8|180747.8|180657.8|180749.8|180659.8|180747.8|180657.8|2
1732017090000|2024-11-19 11:51:30|180748.1|180658.1|180760|180670|180761|180671|180747.4|180657.4|9
1732017100000|2024-11-19 11:51:40|180762|180672|180761.6|180671.6|180763.6|180673.6|180761.6|180671.6|3
1732017110000|2024-11-19 11:51:50|180766.3|180676.3|180761.6|180671.6|180766.3|180676.3|180761.6|180671.6|3
1732017120000|2024-11-19 11:52:00|180758.5|180668.5|180759.5|180669.5|180759.5|180669.5|180758.5|180668.5|2
1732017130000|2024-11-19 11:52:10|180758.5|180668.5|180761.3|180671.3|180768.6|180678.6|180755.1|180665.1|13
1732017140000|2024-11-19 11:52:20|180759.3|180669.3|180747.9|180657.9|180759.3|180669.3|180744.3|180654.3|4
1732017150000|2024-11-19 11:52:30|180744.9|180654.9|180745.6|180655.6|180745.6|180655.6|180740.2|180650.2|8
1732017160000|2024-11-19 11:52:40|180743.6|180653.6|180742.9|180652.9|180743.9|180653.9|180739.6|180649.6|7
1732017170000|2024-11-19 11:52:50|180720.8|180630.8|180718.3|180628.3|180721.7|180631.7|180715.3|180625.3|9
1732017180000|2024-11-19 11:53:00|180722|180632|180720|180630|180722|180632|180719|180629|3
1732017190000|2024-11-19 11:53:10|180718.3|180628.3|180762|180632|180764.4|180634.4|180718.3|180628.3|10
1732017200000|2024-11-19 11:53:20|180760.2|180630.2|180687.5|180557.5|180760.2|180630.2|180677.5|180547.5|24
1732017210000|2024-11-19 11:53:30|180689.1|180559.1|180688.3|180558.3|180703.6|180573.6|180688.3|180558.3|8
1732017220000|2024-11-19 11:53:40|180691|180561|180692.8|180562.8|180695.2|180565.2|180691|180561|7
1732017230000|2024-11-19 11:53:50|180693.1|180563.1|180702.8|180572.8|180714.5|180584.5|180693.1|180563.1|15
1732017240000|2024-11-19 11:54:00|180700.9|180570.9|180683.8|180553.8|180704.2|180574.2|180683.8|180553.8|9
1732017250000|2024-11-19 11:54:10|180692.8|180562.8|180709.6|180579.6|180715.3|180585.3|180692.8|180562.8|10
1732017260000|2024-11-19 11:54:20|180713|180583|180707.6|180577.6|180713|180583|180707.6|180577.6|3
1732017270000|2024-11-19 11:54:30|180710|180580|180731.9|180601.9|180733.5|180603.5|180710|180580|7
1732017280000|2024-11-19 11:54:40|180730.9|180600.9|180706.7|180616.7|180730.9|180616.7|180703.4|180595.4|4
1732017290000|2024-11-19 11:54:50|180703.7|180613.7|180706.7|180616.7|180706.7|180616.7|180703.7|180613.7|4
1732017300000|2024-11-19 11:55:00|180702.1|180612.1|180695.5|180605.5|180704.1|180614.1|180690.5|180600.5|11
1732017310000|2024-11-19 11:55:10|180688.5|180598.5|180702.1|180612.1|180702.1|180612.1|180682.9|180592.9|11
1732017320000|2024-11-19 11:55:20|180704.4|180614.4|180706.9|180616.9|180710.5|180620.5|180700.1|180610.1|8
1732017330000|2024-11-19 11:55:30|180707.9|180617.9|180706.9|180616.9|180710.5|180620.5|180706.9|180616.9|4
1732017340000|2024-11-19 11:55:40|180706.2|180616.2|180713.7|180623.7|180713.7|180623.7|180704.9|180614.9|5
1732017350000|2024-11-19 11:55:50|180708.7|180618.7|180706.5|180616.5|180711.7|180621.7|180702.5|180612.5|7
1732017360000|2024-11-19 11:56:00|180702.9|180612.9|180705.6|180615.6|180705.6|180615.6|180698.6|180608.6|7
1732017370000|2024-11-19 11:56:10|180707.4|180617.4|180758.5|180628.5|180759.5|180629.5|180707.4|180605.4|10
1732017380000|2024-11-19 11:56:20|180760.7|180630.7|180764.4|180634.4|180764.4|180634.4|180760.7|180630.7|3
1732017390000|2024-11-19 11:56:30|180769.9|180639.9|180769.9|180639.9|180769.9|180639.9|180769.9|180639.9|1
1732017400000|2024-11-19 11:56:40|180769.6|180639.6|180770.2|180640.2|180770.2|180640.2|180760.2|180630.2|11
1732017410000|2024-11-19 11:56:50|180767.5|180637.5|180766.5|180636.5|180767.5|180637.5|180761.5|180631.5|4
1732017420000|2024-11-19 11:57:00|180775.8|180645.8|180782|180652|180782|180652|180770.8|180640.8|7
1732017430000|2024-11-19 11:57:10|180779|180649|180760.5|180670.5|180780.9|180676.9|180759.5|180649|8
1732017440000|2024-11-19 11:57:20|180766.5|180676.5|180829.8|180739.8|180830.4|180740.4|180766.5|180676.5|15
1732017450000|2024-11-19 11:57:30|180832.1|180742.1|180853.6|180723.6|180853.6|180742.1|180832.1|180702.2|14
1732017460000|2024-11-19 11:57:40|180855.9|180725.9|180868.9|180738.9|180876.9|180746.9|180855.9|180725.9|18
1732017470000|2024-11-19 11:57:50|180872.5|180742.5|180859.7|180729.7|180872.9|180742.9|180858|180728|19
1732017480000|2024-11-19 11:58:00|180861.4|180731.4|180856|180726|180861.4|180731.4|180842.6|180712.6|19
1732017490000|2024-11-19 11:58:10|180857.9|180727.9|180842.1|180712.1|180859.9|180729.9|180838.4|180708.4|14
1732017500000|2024-11-19 11:58:20|180844.4|180714.4|180813.3|180683.3|180844.8|180714.8|180813.3|180683.3|12
1732017510000|2024-11-19 11:58:30|180816.9|180686.9|180812.6|180682.6|180816.9|180686.9|180811.9|180681.9|9
1732017520000|2024-11-19 11:58:40|180814.9|180684.9|180835.5|180705.5|180843.4|180713.4|180814.9|180684.9|15
1732017530000|2024-11-19 11:58:50|180832.5|180702.5|180829.3|180699.3|180837.8|180707.8|180829.3|180699.3|16
1732017540000|2024-11-19 11:59:00|180831.9|180701.9|180808.7|180678.7|180832.3|180702.3|180807.1|180677.1|11
1732017550000|2024-11-19 11:59:10|180806.4|180676.4|180793.7|180663.7|180806.4|180676.4|180793.7|180663.7|5
1732017560000|2024-11-19 11:59:20|180792.7|180662.7|180794.4|180664.4|180799.7|180669.7|180789.7|180659.7|9
1732017570000|2024-11-19 11:59:30|180795|180665|180798.2|180668.2|180807.5|180677.5|180792.2|180662.2|10
1732017580000|2024-11-19 11:59:40|180793.9|180663.9|180788.9|180658.9|180797.2|180667.2|180788.9|180658.9|9
1732017590000|2024-11-19 11:59:50|180798.3|180668.3|180789.5|180659.5|180807.1|180677.1|180789.5|180659.5|10
1732017600000|2024-11-19 12:00:00|180791.8|180661.8|180784.4|180654.4|180791.8|180661.8|180767.7|180637.7|12
1732017610000|2024-11-19 12:00:10|180785.8|180655.8|180839.9|180709.9|180840.6|180710.6|180783.2|180653.2|17
1732017620000|2024-11-19 12:00:20|180841.5|180711.5|180828.4|180698.4|180844.5|180714.5|180828.4|180698.4|15
1732017630000|2024-11-19 12:00:30|180831.1|180701.1|180821|180691|180837.2|180707.2|180821|180691|13
1732017640000|2024-11-19 12:00:40|180823.4|180693.4|180816.9|180686.9|180834.4|180704.4|180808.7|180678.7|18
1732017650000|2024-11-19 12:00:50|180819.9|180689.9|180814.9|180684.9|180819.9|180689.9|180802.9|180672.9|9
1732017660000|2024-11-19 12:01:00|180811.3|180681.3|180811.7|180681.7|180818.6|180688.6|180811.3|180681.3|7
1732017670000|2024-11-19 12:01:10|180814.3|180684.3|180812.7|180682.7|180814.3|180684.3|180810|180680|5
1732017680000|2024-11-19 12:01:20|180809.3|180679.3|180790.4|180660.4|180810|180680|180766|180636|10
1732017690000|2024-11-19 12:01:30|180784.3|180654.3|180789.4|180659.4|180791.7|180661.7|180782.3|180652.3|11
1732017700000|2024-11-19 12:01:40|180785.7|180655.7|180789.6|180659.6|180791.4|180661.4|180770.1|180640.1|12
1732017710000|2024-11-19 12:01:50|180791.9|180661.9|180792.8|180662.8|180793.1|180663.1|180773.4|180643.4|13
1732017720000|2024-11-19 12:02:00|180788.8|180658.8|180798.7|180668.7|180806.1|180676.1|180785.6|180655.6|11
1732017730000|2024-11-19 12:02:10|180799.7|180669.7|180831.8|180701.8|180847|180717|180799.7|180669.7|19
1732017740000|2024-11-19 12:02:20|180827.4|180697.4|180828.4|180698.4|180836.8|180706.8|180827.4|180697.4|6
1732017750000|2024-11-19 12:02:30|180826.8|180696.8|180827.5|180697.5|180832.4|180702.4|180826.1|180696.1|9
1732017760000|2024-11-19 12:02:40|180827.1|180697.1|180823.7|180693.7|180827.5|180697.5|180822.1|180692.1|6
1732017770000|2024-11-19 12:02:50|180824.1|180694.1|180799.4|180669.4|180824.1|180694.1|180792|180662|12
1732017780000|2024-11-19 12:03:00|180796.7|180666.7|180829.9|180699.9|180829.9|180699.9|180796.7|180666.7|16
1732017790000|2024-11-19 12:03:10|180832.5|180702.5|180837|180707|180838|180708|180822.9|180692.9|12
1732017800000|2024-11-19 12:03:20|180835.7|180705.7|180828.6|180698.6|180835.7|180705.7|180828.3|180698.3|17
1732017810000|2024-11-19 12:03:30|180827.9|180697.9|180811.5|180681.5|180828.3|180698.3|180808.8|180678.8|14
1732017820000|2024-11-19 12:03:40|180809.6|180679.6|180765.7|180635.7|180809.6|180679.6|180763|180633|19
1732017830000|2024-11-19 12:03:50|180771|180641|180786.7|180656.7|180791|180661|180771|180641|7
1732017840000|2024-11-19 12:04:00|180789.7|180659.7|180791.8|180661.8|180793.1|180663.1|180789.7|180659.7|5
1732017850000|2024-11-19 12:04:10|180775.5|180645.5|180764.5|180634.5|180775.5|180645.5|180764.5|180634.5|6
1732017860000|2024-11-19 12:04:20|180763|180633|180771.1|180641.1|180775.8|180645.8|180759.4|180629.4|13
1732017870000|2024-11-19 12:04:30|180770.8|180640.8|180740.2|180610.2|180773.5|180643.5|180732.2|180602.2|14
1732017880000|2024-11-19 12:04:40|180738.5|180608.5|180673.1|180583.1|180751.2|180621.2|180670.9|180580.9|9
1732017890000|2024-11-19 12:04:50|180675.8|180585.8|180714.5|180584.5|180714.5|180596.2|180675.8|180563.8|7
1732017900000|2024-11-19 12:05:00|180709.9|180579.9|180710.4|180580.4|180712.5|180582.5|180707.1|180577.1|4
1732017910000|2024-11-19 12:05:10|180708.7|180578.7|180710.7|180580.7|180710.7|180580.7|180698.4|180568.4|10
1732017920000|2024-11-19 12:05:20|180709|180579|180671.3|180541.3|180709|180579|180671.3|180541.3|8
1732017930000|2024-11-19 12:05:30|180674.7|180544.7|180677.3|180547.3|180677.6|180547.6|180674.7|180544.7|6
1732017940000|2024-11-19 12:05:40|180678|180548|180707.7|180577.7|180711.7|180581.7|180678|180548|13
1732017950000|2024-11-19 12:05:50|180710|180580|180712.9|180582.9|180712.9|180582.9|180694.5|180564.5|5
1732017960000|2024-11-19 12:06:00|180708.2|180578.2|180714.7|180584.7|180715|180585|180704.7|180574.7|10
1732017970000|2024-11-19 12:06:10|180709.7|180579.7|180716.4|180586.4|180716.4|180586.4|180709.7|180579.7|4
1732017980000|2024-11-19 12:06:20|180715.9|180585.9|180715.7|180585.7|180715.9|180585.9|180712.7|180582.7|3
1732017990000|2024-11-19 12:06:30|180712.2|180582.2|180715.9|180585.9|180715.9|180585.9|180712.2|180582.2|3
1732018000000|2024-11-19 12:06:40|180713.2|180583.2|180714.2|180584.2|180715.9|180585.9|180713.2|180583.2|4
1732018010000|2024-11-19 12:06:50|180715.9|180585.9|180715.1|180585.1|180730.1|180600.1|180709.9|180579.9|21
1732018020000|2024-11-19 12:07:00|180712.3|180582.3|180709.7|180579.7|180715.6|180585.6|180709.7|180579.7|7
1732018040000|2024-11-19 12:07:20|180711.9|180581.9|180715.4|180585.4|180717.5|180587.5|180711.9|180581.9|7
1732018050000|2024-11-19 12:07:30|180717.9|180587.9|180730|180600|180730|180600|180717.9|180587.9|4
1732018070000|2024-11-19 12:07:50|180731.3|180601.3|180732.6|180602.6|180733.8|180603.8|180731.3|180601.3|3
1732018080000|2024-11-19 12:08:00|180734.3|180604.3|180732.8|180602.8|180734.3|180604.3|180732.6|180602.6|5
1732018090000|2024-11-19 12:08:10|180733.1|180603.1|180732.8|180602.8|180733.1|180603.1|180732.6|180602.6|3
1732018100000|2024-11-19 12:08:20|180735.3|180605.3|180789.4|180659.4|180799.2|180669.2|180735.3|180605.3|23
1732018110000|2024-11-19 12:08:30|180787.7|180657.7|180798.6|180668.6|180803.4|180673.4|180782.9|180652.9|13
1732018120000|2024-11-19 12:08:40|180807.2|180677.2|180799|180669|180807.2|180677.2|180795.5|180665.5|12
1732018130000|2024-11-19 12:08:50|180796.7|180666.7|180803.2|180673.2|180811.1|180681.1|180794|180664|18
1732018140000|2024-11-19 12:09:00|180801.4|180671.4|180811.1|180681.1|180815.8|180685.8|180801.4|180671.4|12
1732018150000|2024-11-19 12:09:10|180812.4|180682.4|180804.5|180674.5|180822.1|180692.1|180804.5|180674.5|20
1732018160000|2024-11-19 12:09:20|180806.5|180676.5|180805.8|180675.8|180808.5|180678.5|180805.5|180675.5|6
1732018170000|2024-11-19 12:09:30|180807.5|180677.5|180811|180681|180812.8|180682.8|180807.5|180677.5|8
1732018180000|2024-11-19 12:09:40|180808|180678|180788.5|180698.5|180813|180698.5|180788.5|180678|12
1732018190000|2024-11-19 12:09:50|180792.5|180702.5|180809.5|180679.5|180812.3|180702.5|180792.5|180678.3|7
1732018200000|2024-11-19 12:10:00|180811.5|180681.5|180841.6|180711.6|180841.6|180711.6|180808.5|180678.5|7
1732018210000|2024-11-19 12:10:10|180838.6|180708.6|180838.8|180708.8|180841|180711|180816.8|180686.8|15
1732018220000|2024-11-19 12:10:20|180841.3|180711.3|180854.8|180724.8|180857.3|180727.3|180838.8|180708.8|8
1732018230000|2024-11-19 12:10:30|180855.3|180725.3|180840.6|180710.6|180859|180729|180840.6|180710.6|9
1732018240000|2024-11-19 12:10:40|180841.4|180711.4|180841.9|180711.9|180841.9|180711.9|180839.6|180709.6|4
1732018250000|2024-11-19 12:10:50|180858.2|180728.2|180857.6|180727.6|180858.2|180728.2|180854.1|180724.1|4
1732018260000|2024-11-19 12:11:00|180851.9|180721.9|180852.9|180722.9|180855.4|180725.4|180847.8|180717.8|13
1732018270000|2024-11-19 12:11:10|180855.3|180725.3|180836.8|180706.8|180855.3|180725.3|180836.8|180706.8|9
1732018280000|2024-11-19 12:11:20|180833.8|180703.8|180835.5|180705.5|180838.1|180708.1|180830|180700|13
1732018290000|2024-11-19 12:11:30|180837.5|180707.5|180825.2|180695.2|180837.5|180707.5|180824|180694|9
1732018300000|2024-11-19 12:11:40|180822.6|180692.6|180778.8|180688.8|180822.6|180692.6|180775.6|180685.6|11
1732018310000|2024-11-19 12:11:50|180781.4|180691.4|180781.4|180691.4|180781.4|180691.4|180781.4|180691.4|1
1732018320000|2024-11-19 12:12:00|180783.6|180693.6|180783.6|180693.6|180783.6|180693.6|180783.1|180693.1|3
1732018340000|2024-11-19 12:12:20|180782.1|180692.1|180783.6|180693.6|180783.6|180693.6|180782.1|180692.1|6
1732018350000|2024-11-19 12:12:30|180782.9|180692.9|180783.6|180693.6|180783.6|180693.6|180782.9|180692.9|2
1732018360000|2024-11-19 12:12:40|180803.6|180673.6|180801.3|180671.3|180803.6|180673.6|180798.9|180668.9|9
1732018370000|2024-11-19 12:12:50|180799.1|180669.1|180801.2|180671.2|180801.2|180671.2|180795.4|180665.4|9
1732018380000|2024-11-19 12:13:00|180799.7|180669.7|180801.2|180671.2|180801.2|180671.2|180799.7|180669.7|2
1732018390000|2024-11-19 12:13:10|180798.2|180668.2|180846.6|180716.6|180846.6|180716.6|180798.2|180668.2|16
1732018400000|2024-11-19 12:13:20|180851.8|180721.8|180854.6|180724.6|180857.1|180727.1|180841.5|180711.5|18
1732018410000|2024-11-19 12:13:30|180856.3|180726.3|180883.2|180753.2|180885.7|180755.7|180855.6|180725.6|22
1732018420000|2024-11-19 12:13:40|180880.2|180750.2|180866.6|180736.6|180887.1|180757.1|180865.6|180735.6|14
1732018430000|2024-11-19 12:13:50|180863.6|180733.6|180856.9|180726.9|180866.4|180736.4|180852.2|180722.2|11
1732018440000|2024-11-19 12:14:00|180854.6|180724.6|180855.1|180725.1|180860.1|180730.1|180852.6|180722.6|10
1732018450000|2024-11-19 12:14:10|180854.1|180724.1|180774|180644|180854.1|180724.1|180756|180644|11
1732018460000|2024-11-19 12:14:20|180769.5|180639.5|180682.1|180552.1|180774|180644|180671.7|180541.7|12
1732018470000|2024-11-19 12:14:30|180684.8|180554.8|180678.1|180548.1|180687.8|180557.8|180671.2|180541.2|7
1732018480000|2024-11-19 12:14:40|180683.3|180553.3|180674.5|180544.5|180683.3|180553.3|180674.5|180544.5|3
1732018490000|2024-11-19 12:14:50|180672.1|180542.1|180671.8|180541.8|180672.3|180542.3|180671.1|180541.1|5
1732018500000|2024-11-19 12:15:00|180672.1|180542.1|180672.3|180542.3|180672.3|180542.3|180672.1|180542.1|2
1732018510000|2024-11-19 12:15:10|180671.6|180541.6|180669.3|180539.3|180672.3|180542.3|180669.3|180539.3|5
1732018520000|2024-11-19 12:15:20|180671.3|180541.3|180619|180489|180671.3|180541.3|180615.8|180485.8|14
1732018530000|2024-11-19 12:15:30|180622|180492|180573.3|180443.3|180622|180492|180568.3|180438.3|14
1732018540000|2024-11-19 12:15:40|180573.8|180443.8|180588.4|180458.4|180588.4|180458.4|180573.8|180443.8|14
1732018550000|2024-11-19 12:15:50|180588.2|180458.2|180577.5|180447.5|180588.4|180458.4|180576.2|180446.2|11
1732018560000|2024-11-19 12:16:00|180573|180443|180561.6|180431.6|180578.7|180448.7|180551.5|180421.5|17
1732018570000|2024-11-19 12:16:10|180565.7|180435.7|180565.6|180435.6|180568.4|180438.4|180563.8|180433.8|6
1732018580000|2024-11-19 12:16:20|180565.5|180435.5|180561.2|180431.2|180565.8|180435.8|180558.6|180428.6|13
1732018590000|2024-11-19 12:16:30|180562.2|180432.2|180560.8|180430.8|180564.8|180434.8|180559|180429|13
1732018600000|2024-11-19 12:16:40|180562|180432|180561.6|180431.6|180562.3|180432.3|180551.1|180421.1|12
1732018610000|2024-11-19 12:16:50|180562.6|180432.6|180565.1|180435.1|180565.1|180435.1|180562.6|180432.6|4
1732018620000|2024-11-19 12:17:00|180567.6|180437.6|180567.6|180437.6|180567.6|180437.6|180567.6|180437.6|1
1732018630000|2024-11-19 12:17:10|180567.7|180437.7|180567.7|180437.7|180567.7|180437.7|180567.7|180437.7|1
1732018640000|2024-11-19 12:17:20|180564.4|180434.4|180560.6|180430.6|180564.4|180434.4|180557.6|180427.6|7
1732018650000|2024-11-19 12:17:30|180560.8|180430.8|180558.6|180428.6|180561.1|180431.1|180558.1|180428.1|10
1732018660000|2024-11-19 12:17:40|180558.5|180428.5|180560.8|180430.8|180561|180431|180558.5|180428.5|3
1732018670000|2024-11-19 12:17:50|180560.5|180430.5|180653.8|180523.8|180653.8|180523.8|180560.5|180430.5|13
1732018680000|2024-11-19 12:18:00|180659|180529|180660.1|180530.1|180663.8|180533.8|180657.4|180527.4|16
1732018690000|2024-11-19 12:18:10|180657.4|180527.4|180659.1|180529.1|180661.9|180531.9|180657.4|180527.4|11
1732018700000|2024-11-19 12:18:20|180661.1|180531.1|180659.9|180529.9|180661.4|180531.4|180657.3|180527.3|11
1732018710000|2024-11-19 12:18:30|180659.7|180529.7|180659.7|180529.7|180660.2|180530.2|180659.4|180529.4|5
1732018720000|2024-11-19 12:18:40|180659.2|180529.2|180660.6|180530.6|180660.6|180530.6|180658.9|180528.9|6
1732018730000|2024-11-19 12:18:50|180660.9|180530.9|180662.6|180532.6|180662.6|180532.6|180655.1|180525.1|12
1732018740000|2024-11-19 12:19:00|180665.7|180535.7|180686|180556|180686|180556|180665.7|180535.7|12
1732018750000|2024-11-19 12:19:10|180688.6|180558.6|180699.5|180569.5|180699.5|180569.5|180685.8|180555.8|9
1732018760000|2024-11-19 12:19:20|180699.8|180569.8|180694.5|180564.5|180699.8|180569.8|180694.5|180564.5|7
1732018770000|2024-11-19 12:19:30|180694.9|180564.9|180698.6|180568.6|180700.9|180570.9|180690.4|180560.4|10
1732018780000|2024-11-19 12:19:40|180696.1|180566.1|180757.2|180627.2|180758.9|180639.7|180696.1|180566.1|19
1732018790000|2024-11-19 12:19:50|180754.7|180624.7|180757.4|180627.4|180759.7|180629.7|180754.7|180624.7|9
1732018800000|2024-11-19 12:20:00|180753.9|180623.9|180751|180621|180753.9|180623.9|180748.9|180618.9|3
1732018810000|2024-11-19 12:20:10|180749.5|180619.5|180749.5|180619.5|180749.5|180619.5|180749.5|180619.5|1
1732018820000|2024-11-19 12:20:20|180751|180621|180721.9|180631.9|180751|180638.6|180721.9|180618.6|5
1732018830000|2024-11-19 12:20:30|180720.2|180630.2|180670|180540|180720.2|180630.2|180665.7|180535.7|13
1732018840000|2024-11-19 12:20:40|180671.9|180541.9|180682.6|180552.6|180682.6|180552.6|180671.9|180541.9|14
1732018850000|2024-11-19 12:20:50|180685.3|180555.3|180713.6|180583.6|180713.6|180583.6|180685.3|180555.3|8
1732018860000|2024-11-19 12:21:00|180714.6|180584.6|180721|180591|180721|180591|180714.6|180584.6|3
1732018870000|2024-11-19 12:21:10|180720.7|180590.7|180716.1|180586.1|180720.7|180590.7|180714.3|180584.3|8
1732018880000|2024-11-19 12:21:20|180718.3|180588.3|180715.1|180585.1|180723.9|180593.9|180715.1|180585.1|8
1732018890000|2024-11-19 12:21:30|180717.4|180587.4|180729.9|180599.9|180729.9|180599.9|180717.4|180587.4|10
1732018900000|2024-11-19 12:21:40|180730.3|180600.3|180731.9|180601.9|180732.9|180602.9|180730.3|180600.3|7
1732018910000|2024-11-19 12:21:50|180734.3|180604.3|180733.8|180603.8|180736|180606|180733.6|180603.6|4
1732018920000|2024-11-19 12:22:00|180731.1|180601.1|180719.1|180589.1|180731.1|180601.1|180717.6|180587.6|12
1732018930000|2024-11-19 12:22:10|180718.8|180588.8|180713.2|180583.2|180718.8|180588.8|180713.2|180583.2|2
1732018940000|2024-11-19 12:22:20|180715|180585|180715.5|180585.5|180716.5|180586.5|180713.5|180583.5|4
1732018950000|2024-11-19 12:22:30|180712.9|180582.9|180713.3|180583.3|180716.3|180586.3|180710.3|180580.3|6
1732018960000|2024-11-19 12:22:40|180715|180585|180666|180536|180715|180587.3|180664.2|180534.2|9
1732018970000|2024-11-19 12:22:50|180666.2|180536.2|180690.4|180560.4|180690.4|180560.4|180666.2|180536.2|8
1732018980000|2024-11-19 12:23:00|180693.3|180563.3|180690.6|180560.6|180699.3|180569.3|180689.3|180559.3|10
1732018990000|2024-11-19 12:23:10|180691.8|180561.8|180695.2|180565.2|180699.4|180569.4|180691.8|180561.8|9
1732019000000|2024-11-19 12:23:20|180691.9|180561.9|180682.9|180552.9|180691.9|180561.9|180680.5|180550.5|5
1732019010000|2024-11-19 12:23:30|180685.2|180555.2|180692.3|180562.3|180692.3|180562.3|180681.9|180551.9|7
1732019020000|2024-11-19 12:23:40|180692.8|180562.8|180700.5|180570.5|180701.3|180571.3|180689.5|180559.5|8
1732019030000|2024-11-19 12:23:50|180694|180564|180688.9|180558.9|180694|180564|180682.4|180552.4|6
1732019040000|2024-11-19 12:24:00|180702.4|180572.4|180699.3|180569.3|180702.9|180572.9|180697.1|180567.1|9
1732019050000|2024-11-19 12:24:10|180697.6|180567.6|180687.7|180557.7|180698.1|180568.1|180684|180554|11
1732019060000|2024-11-19 12:24:20|180684.7|180554.7|180686.4|180556.4|180687.1|180557.1|180680.3|180550.3|7
1732019070000|2024-11-19 12:24:30|180683.9|180553.9|180678|180548|180683.9|180553.9|180676.6|180546.6|5
1732019080000|2024-11-19 12:24:40|180681.7|180551.7|180687|180557|180687|180557|180681.7|180551.7|3
1732019090000|2024-11-19 12:24:50|180688.7|180558.7|180691.3|180561.3|180700.1|180570.1|180688.1|180558.1|8
1732019100000|2024-11-19 12:25:00|180694|180564|180687.1|180557.1|180701.4|180571.4|180687.1|180557.1|11
1732019110000|2024-11-19 12:25:10|180688.9|180558.9|180678.5|180548.5|180688.9|180558.9|180676.5|180546.5|6
1732019120000|2024-11-19 12:25:20|180680.7|180550.7|180686|180556|180686|180556|180680.7|180550.7|5
1732019130000|2024-11-19 12:25:30|180685.5|180555.5|180676.6|180546.6|180685.5|180555.5|180676.6|180546.6|5
1732019140000|2024-11-19 12:25:40|180678.1|180548.1|180592.6|180462.6|180679.6|180549.6|180585.1|180456.1|10
1732019150000|2024-11-19 12:25:50|180590.8|180460.8|180592.8|180462.8|180595.1|180465.1|180588.8|180458.8|5
1732019160000|2024-11-19 12:26:00|180592.3|180462.3|180578|180448|180594.3|180464.3|180571.3|180441.3|9
1732019170000|2024-11-19 12:26:10|180573|180443|180584|180454|180589.5|180459.5|180573|180443|11
1732019180000|2024-11-19 12:26:20|180589.2|180459.2|180580.3|180450.3|180589.2|180459.2|180576.1|180446.1|13
1732019190000|2024-11-19 12:26:30|180590.2|180460.2|180584|180454|180590.2|180460.2|180580.7|180450.7|12
1732019200000|2024-11-19 12:26:40|180583.3|180453.3|180584.7|180454.7|180585|180455|180583.3|180453.3|5
1732019210000|2024-11-19 12:26:50|180589.6|180459.6|180551.8|180421.8|180592.4|180462.4|180549.1|180419.1|17
1732019220000|2024-11-19 12:27:00|180549.4|180419.4|180539.2|180409.2|180553.1|180423.1|180531.6|180401.6|16
1732019230000|2024-11-19 12:27:10|180531.4|180401.4|180414.3|180324.3|180531.4|180401.4|180414.3|180304.7|6
1732019240000|2024-11-19 12:27:20|180454.6|180324.6|180454.9|180324.9|180454.9|180324.9|180446.9|180316.9|13
1732019250000|2024-11-19 12:27:30|180451.4|180321.4|180451.6|180321.6|180456.4|180326.4|180448.1|180318.1|15
1732019260000|2024-11-19 12:27:40|180451.4|180321.4|180508.2|180378.2|180513.7|180383.7|180451.4|180321.4|16
1732019270000|2024-11-19 12:27:50|180510.2|180380.2|180518.4|180388.4|180518.4|180388.4|180510.2|180380.2|9
1732019280000|2024-11-19 12:28:00|180514.8|180384.8|180517.9|180387.9|180522.9|180392.9|180513.2|180383.2|14
1732019290000|2024-11-19 12:28:10|180511.1|180381.1|180522|180392|180522|180392|180507|180377|11
1732019300000|2024-11-19 12:28:20|180522.2|180392.2|180522.8|180392.8|180522.8|180392.8|180519|180389|6
1732019310000|2024-11-19 12:28:30|180525.6|180395.6|180538.7|180408.7|180539.4|180409.4|180525.6|180395.6|14
1732019320000|2024-11-19 12:28:40|180538.9|180408.9|180538.9|180408.9|180540.4|180410.4|180532.4|180402.4|9
1732019330000|2024-11-19 12:28:50|180539.2|180409.2|180531.8|180401.8|180540.7|180410.7|180528.8|180398.8|9
1732019340000|2024-11-19 12:29:00|180530.3|180400.3|180533.4|180403.4|180541.2|180411.2|180530.3|180400.3|11
1732019350000|2024-11-19 12:29:10|180531.7|180401.7|180537.9|180407.9|180540.4|180410.4|180531.7|180401.7|8
1732019360000|2024-11-19 12:29:20|180537.7|180407.7|180552.8|180422.8|180564|180434|180537.7|180407.7|13
1732019370000|2024-11-19 12:29:30|180553.1|180423.1|180544.2|180414.2|180553.1|180423.1|180542.2|180412.2|9
1732019380000|2024-11-19 12:29:40|180546.7|180416.7|180519.1|180389.1|180546.7|180416.7|180512.9|180382.9|5
1732019390000|2024-11-19 12:29:50|180510.4|180380.4|180505.1|180375.1|180510.4|180380.4|180503.1|180373.1|4
1732019400000|2024-11-19 12:30:00|180502.8|180372.8|180502.8|180372.8|180502.8|180372.8|180502.8|180372.8|1
1732019410000|2024-11-19 12:30:10|180503.8|180373.8|180502.5|180372.5|180503.8|180373.8|180499.3|180369.3|4
1732019420000|2024-11-19 12:30:20|180502.8|180372.8|180476.7|180346.7|180502.8|180372.8|180474.4|180344.4|9
1732019430000|2024-11-19 12:30:30|180474.6|180344.6|180470.5|180340.5|180474.6|180344.6|180468|180338|7
1732019440000|2024-11-19 12:30:40|180471.8|180341.8|180446.3|180316.3|180471.8|180341.8|180441.5|180311.5|16
1732019450000|2024-11-19 12:30:50|180439.6|180309.6|180454.8|180324.8|180454.8|180324.8|180439.6|180309.6|9
1732019460000|2024-11-19 12:31:00|180457.2|180327.2|180457.7|180327.7|180457.7|180327.7|180456.3|180326.3|3
1732019470000|2024-11-19 12:31:10|180456.3|180326.3|180458.9|180328.9|180458.9|180328.9|180456.3|180326.3|2
1732019480000|2024-11-19 12:31:20|180485.7|180355.7|180488.4|180358.4|180488.4|180358.4|180485.2|180355.2|6
1732019490000|2024-11-19 12:31:30|180485.7|180355.7|180476.7|180346.7|180488.4|180358.4|180476.7|180346.7|5
1732019500000|2024-11-19 12:31:40|180477|180347|180488.5|180358.5|180488.5|180358.5|180476.7|180346.7|6
1732019510000|2024-11-19 12:31:50|180484.7|180354.7|180486|180356|180488.5|180358.5|180484.7|180354.7|5
1732019520000|2024-11-19 12:32:00|180484.2|180354.2|180505.8|180375.8|180511.1|180381.1|180482.2|180352.2|11
1732019530000|2024-11-19 12:32:10|180511.4|180381.4|180513.7|180383.7|180513.7|180383.7|180511.4|180381.4|2
1732019540000|2024-11-19 12:32:20|180521.5|180391.5|180527.5|180397.5|180527.5|180397.5|180521.5|180391.5|5
1732019550000|2024-11-19 12:32:30|180525.4|180395.4|180531|180401|180531|180401|180525.4|180395.4|4
1732019560000|2024-11-19 12:32:40|180530.6|180400.6|180531.9|180401.9|180531.9|180401.9|180524.4|180394.4|10
1732019570000|2024-11-19 12:32:50|180528.4|180398.4|180530.9|180400.9|180530.9|180400.9|180528.4|180398.4|4
1732019580000|2024-11-19 12:33:00|180529.3|180399.3|180533.1|180403.1|180534.8|180404.8|180527.3|180397.3|9
1732019590000|2024-11-19 12:33:10|180531.3|180401.3|180563.3|180433.3|180563.3|180433.3|180531.3|180401.3|9
1732019600000|2024-11-19 12:33:20|180564.8|180434.8|180570.7|180440.7|180570.7|180440.7|180564.8|180434.8|4
1732019610000|2024-11-19 12:33:30|180570.2|180440.2|180569.9|180439.9|180571.2|180441.2|180569.9|180439.9|5
1732019620000|2024-11-19 12:33:40|180566.7|180436.7|180564.2|180434.2|180566.7|180436.7|180564.2|180434.2|2
1732019630000|2024-11-19 12:33:50|180561.6|180431.6|180564.3|180434.3|180564.3|180434.3|180558.6|180428.6|7
1732019640000|2024-11-19 12:34:00|180566.8|180436.8|180577.2|180447.2|180578.2|180448.2|180566.8|180436.8|7
1732019650000|2024-11-19 12:34:10|180577.5|180447.5|180577.5|180447.5|180577.5|180447.5|180577.5|180447.5|1
1732019660000|2024-11-19 12:34:20|180576.7|180446.7|180573.5|180443.5|180576.7|180446.7|180562.5|180432.5|11
1732019670000|2024-11-19 12:34:30|180573.2|180443.2|180567.7|180437.7|180573.5|180443.5|180567.7|180437.7|4
1732019680000|2024-11-19 12:34:40|180571.4|180441.4|180592.9|180462.9|180615.2|180485.2|180571.4|180441.4|12
1732019690000|2024-11-19 12:34:50|180592.6|180462.6|180600.7|180470.7|180618.5|180488.5|180591.9|180461.9|8
1732019700000|2024-11-19 12:35:00|180600.9|180470.9|180598.5|180468.5|180600.9|180470.9|180593.7|180463.7|7
1732019710000|2024-11-19 12:35:10|180599.3|180469.3|180593.5|180463.5|180599.3|180469.3|180591.5|180461.5|8
1732019720000|2024-11-19 12:35:20|180594|180464|180595.7|180465.7|180597.4|180467.4|180590.3|180460.3|9
1732019730000|2024-11-19 12:35:30|180596|180466|180597.2|180467.2|180603.9|180473.9|180593.9|180463.9|8
1732019740000|2024-11-19 12:35:40|180592.2|180462.2|180609.2|180479.2|180609.5|180479.5|180592.2|180462.2|8
1732019750000|2024-11-19 12:35:50|180608.2|180478.2|180602.7|180472.7|180609.2|180479.2|180600.3|180470.3|14
1732019760000|2024-11-19 12:36:00|180602.1|180472.1|180592.8|180462.8|180602.1|180472.1|180591.2|180461.2|5
1732019770000|2024-11-19 12:36:10|180583.7|180453.7|180547.4|180417.4|180583.7|180453.7|180539|180409|13
1732019780000|2024-11-19 12:36:20|180550.1|180420.1|180557.5|180427.5|180557.5|180427.5|180550.1|180420.1|3
1732019790000|2024-11-19 12:36:30|180553.9|180423.9|180551.4|180421.4|180554.9|180424.9|180544.8|180414.8|11
1732019800000|2024-11-19 12:36:40|180551.6|180421.6|180548.7|180418.7|180554.1|180424.1|180548.7|180418.7|10
1732019810000|2024-11-19 12:36:50|180549.5|180419.5|180548.7|180418.7|180549.8|180419.8|180548.7|180418.7|7
1732019820000|2024-11-19 12:37:00|180549.4|180419.4|180544.1|180414.1|180559.9|180429.9|180540.9|180410.9|12
1732019830000|2024-11-19 12:37:10|180549|180419|180540.9|180410.9|180549.3|180419.3|180540.9|180410.9|8
1732019840000|2024-11-19 12:37:20|180538.2|180408.2|180537.3|180407.3|180538.2|180408.2|180537.3|180407.3|2
1732019850000|2024-11-19 12:37:30|180533|180403|180547.7|180417.7|180547.7|180417.7|180533|180403|6
1732019860000|2024-11-19 12:37:40|180550.1|180420.1|180552.1|180422.1|180552.1|180422.1|180549.1|180419.1|4
1732019870000|2024-11-19 12:37:50|180548.4|180418.4|180541.1|180411.1|180548.4|180418.4|180537.1|180407.1|9
1732019880000|2024-11-19 12:38:00|180541.4|180411.4|180548.4|180418.4|180550.5|180420.5|180537.4|180407.4|13
1732019890000|2024-11-19 12:38:10|180550.5|180420.5|180575.4|180445.4|180575.4|180445.4|180550.5|180420.5|14
1732019900000|2024-11-19 12:38:20|180578.5|180448.5|180595.2|180465.2|180596.9|180466.9|180574.4|180444.4|9
1732019910000|2024-11-19 12:38:30|180587.5|180457.5|180575.5|180445.5|180587.5|180457.5|180575.5|180445.5|5
1732019920000|2024-11-19 12:38:40|180588.2|180458.2|180582.1|180452.1|180589.9|180459.9|180580.6|180450.6|9
1732019930000|2024-11-19 12:38:50|180579.1|180449.1|180571.1|180441.1|180579.1|180449.1|180567.9|180437.9|12
1732019940000|2024-11-19 12:39:00|180573.6|180443.6|180575.9|180445.9|180577.8|180447.8|180573.6|180443.6|6
1732019950000|2024-11-19 12:39:10|180576.1|180446.1|180577|180447|180577|180447|180574.5|180444.5|6
1732019960000|2024-11-19 12:39:20|180580.8|180450.8|180575.5|180445.5|180580.8|180450.8|180575.5|180445.5|3
1732019970000|2024-11-19 12:39:30|180569.9|180439.9|180578.6|180448.6|180578.6|180448.6|180569.9|180439.9|4
1732019980000|2024-11-19 12:39:40|180579|180449|180590.2|180460.2|180590.2|180460.2|180579|180449|4
1732019990000|2024-11-19 12:39:50|180587|180457|180580.2|180450.2|180587|180457|180579.5|180449.5|10
1732020000000|2024-11-19 12:40:00|180577.9|180447.9|180577.7|180447.7|180580.2|180450.2|180572|180442|8
1732020010000|2024-11-19 12:40:10|180551.4|180421.4|180543.7|180413.7|180551.4|180421.4|180537.8|180407.8|6
1732020020000|2024-11-19 12:40:20|180550.2|180420.2|180553.6|180423.6|180553.6|180423.6|180550.2|180420.2|2
1732020030000|2024-11-19 12:40:30|180552.6|180422.6|180546.9|180416.9|180552.6|180422.6|180544|180414|9
1732020040000|2024-11-19 12:40:40|180544.5|180414.5|180514.3|180384.3|180544.5|180414.5|180504.9|180374.9|6
1732020050000|2024-11-19 12:40:50|180509.4|180379.4|180514.3|180384.3|180514.3|180384.3|180509.4|180379.4|2
1732020060000|2024-11-19 12:41:00|180512.4|180382.4|180453.6|180323.6|180512.4|180382.4|180447.4|180317.4|21
1732020070000|2024-11-19 12:41:10|180453.4|180323.4|180453.9|180323.9|180454.4|180324.4|180453.4|180323.4|4
1732020080000|2024-11-19 12:41:20|180454.4|180324.4|180476.7|180346.7|180477|180347|180454.4|180324.4|10
1732020090000|2024-11-19 12:41:30|180477.5|180347.5|180479.4|180349.4|180482.9|180352.9|180477.5|180347.5|8
1732020100000|2024-11-19 12:41:40|180474.7|180344.7|180486.7|180356.7|180486.7|180356.7|180467.1|180337.1|11
1732020120000|2024-11-19 12:42:00|180486.3|180356.3|180486.8|180356.8|180486.8|180356.8|180473.3|180343.3|4
1732020130000|2024-11-19 12:42:10|180488.8|180358.8|180502.2|180372.2|180502.2|180372.2|180487.5|180357.5|4
1732020140000|2024-11-19 12:42:20|180505.2|180375.2|180512|180382|180514.2|180384.2|180504.5|180374.5|8
1732020150000|2024-11-19 12:42:30|180513.2|180383.2|180514.5|180384.5|180514.8|180384.8|180510.7|180380.7|9
1732020160000|2024-11-19 12:42:40|180515.5|180385.5|180527.8|180397.8|180527.8|180397.8|180510.8|180380.8|7
1732020170000|2024-11-19 12:42:50|180521.8|180391.8|180529.2|180399.2|180529.2|180399.2|180521.8|180391.8|5
1732020180000|2024-11-19 12:43:00|180532.3|180402.3|180530.3|180400.3|180532.3|180402.3|180530.3|180400.3|2
1732020190000|2024-11-19 12:43:10|180531.3|180401.3|180577.6|180487.6|180577.6|180487.6|180531.3|180401.3|5
1732020200000|2024-11-19 12:43:20|180604.6|180474.6|180624.5|180494.5|180624.5|180494.5|180601.7|180471.7|18
1732020210000|2024-11-19 12:43:30|180619.5|180489.5|180614.9|180484.9|180619.5|180489.5|180605.2|180475.2|8
1732020220000|2024-11-19 12:43:40|180611.2|180481.2|180616.5|180486.5|180620.8|180490.8|180611.2|180481.2|7
1732020230000|2024-11-19 12:43:50|180614.1|180484.1|180583.4|180453.4|180616.5|180486.5|180578.8|180448.8|9
1732020240000|2024-11-19 12:44:00|180580.1|180450.1|180581.5|180451.5|180586.8|180456.8|180580.1|180450.1|5
1732020250000|2024-11-19 12:44:10|180577.8|180447.8|180574.8|180444.8|180577.8|180447.8|180574.8|180444.8|2
1732020260000|2024-11-19 12:44:20|180568.8|180438.8|180554.5|180424.5|180568.8|180438.8|180554.5|180424.5|4
1732020270000|2024-11-19 12:44:30|180551.7|180421.7|180541.7|180411.7|180551.7|180421.7|180539.7|180409.7|11
1732020280000|2024-11-19 12:44:40|180548.3|180418.3|180536.3|180406.3|180552.7|180422.7|180536.3|180406.3|10
1732020290000|2024-11-19 12:44:50|180539.7|180409.7|180539.7|180409.7|180539.7|180409.7|180539.7|180409.7|1
1732020300000|2024-11-19 12:45:00|180540|180410|180530.6|180400.6|180545.4|180415.4|180528|180398|11
1732020310000|2024-11-19 12:45:10|180528.9|180398.9|180532.6|180402.6|180532.6|180402.6|180528.9|180398.9|6
1732020320000|2024-11-19 12:45:20|180531.9|180401.9|180532.2|180402.2|180532.2|180402.2|180530.9|180400.9|5
1732020330000|2024-11-19 12:45:30|180534.5|180404.5|180538.1|180408.1|180539.5|180409.5|180534.5|180404.5|5
1732020340000|2024-11-19 12:45:40|180541.8|180411.8|180583.4|180453.4|180588.7|180458.7|180541.8|180411.8|10
1732020350000|2024-11-19 12:45:50|180580.8|180450.8|180583.6|180453.6|180583.6|180453.6|180573.2|180443.2|6
1732020360000|2024-11-19 12:46:00|180585.2|180455.2|180583.9|180453.9|180586.9|180456.9|180583.9|180453.9|3
1732020370000|2024-11-19 12:46:10|180588.9|180458.9|180584.6|180454.6|180588.9|180458.9|180584.6|180454.6|2
1732020380000|2024-11-19 12:46:20|180579.9|180449.9|180573.1|180443.1|180582.1|180452.1|180573.1|180443.1|5
1732020390000|2024-11-19 12:46:30|180573.5|180443.5|180575.1|180445.1|180579.4|180449.4|180572.1|180442.1|8
1732020400000|2024-11-19 12:46:40|180574.7|180444.7|180576.2|180446.2|180580.8|180450.8|180572.1|180442.1|7
1732020410000|2024-11-19 12:46:50|180565.1|180435.1|180564.9|180434.9|180565.1|180435.1|180563.6|180433.6|3
1732020430000|2024-11-19 12:47:10|180562.9|180432.9|180564.9|180434.9|180564.9|180434.9|180561.9|180431.9|4
1732020440000|2024-11-19 12:47:20|180560.9|180430.9|180564.3|180434.3|180564.3|180434.3|180560.9|180430.9|2
1732020450000|2024-11-19 12:47:30|180559.6|180429.6|180561.8|180431.8|180568.3|180438.3|180557.9|180427.9|8
1732020460000|2024-11-19 12:47:40|180564.8|180434.8|180567.2|180437.2|180571.2|180441.2|180564.8|180434.8|8
1732020470000|2024-11-19 12:47:50|180566.8|180436.8|180563.5|180433.5|180566.8|180436.8|180556.9|180426.9|8
1732020480000|2024-11-19 12:48:00|180561.7|180431.7|180565.7|180435.7|180572.1|180442.1|180551.7|180421.7|11
1732020490000|2024-11-19 12:48:10|180561.7|180431.7|180570.7|180440.7|180570.7|180440.7|180561.7|180431.7|4
1732020500000|2024-11-19 12:48:20|180584.2|180454.2|180613.1|180483.1|180618.3|180488.3|180584.2|180454.2|13
1732020510000|2024-11-19 12:48:30|180616.8|180486.8|180607.1|180477.1|180616.8|180486.8|180604.8|180474.8|6
1732020520000|2024-11-19 12:48:40|180604.4|180474.4|180553.9|180423.9|180604.4|180474.4|180552.2|180422.2|7
1732020530000|2024-11-19 12:48:50|180551.6|180421.6|180531.6|180441.6|180551.6|180441.6|180530.3|180421.6|5
1732020540000|2024-11-19 12:49:00|180530.6|180440.6|180529.8|180439.8|180531.6|180441.6|180526.2|180436.2|6
1732020560000|2024-11-19 12:49:20|180527.2|180437.2|180530.5|180400.5|180530.5|180439.8|180527.2|180397.5|4
1732020570000|2024-11-19 12:49:30|180530.1|180400.1|180529.8|180399.8|180530.1|180400.1|180529.8|180399.8|2
1732020580000|2024-11-19 12:49:40|180530.1|180400.1|180527.5|180397.5|180532.8|180402.8|180527.5|180397.5|6
1732020590000|2024-11-19 12:49:50|180531.1|180401.1|180491.2|180361.2|180531.5|180401.5|180491.2|180361.2|8
1732020600000|2024-11-19 12:50:00|180490.6|180360.6|180491.2|180361.2|180492.5|180362.5|180490.6|180360.6|4
1732020610000|2024-11-19 12:50:10|180492.9|180362.9|180499.3|180369.3|180502|180372|180492.9|180362.9|6
1732020620000|2024-11-19 12:50:20|180504.3|180374.3|180542.2|180412.2|180542.8|180412.8|180500.8|180370.8|10
1732020630000|2024-11-19 12:50:30|180563.7|180433.7|180565.2|180435.2|180567.5|180437.5|180563.7|180433.7|4
1732020640000|2024-11-19 12:50:40|180564.2|180434.2|180566.2|180436.2|180566.5|180436.5|180561.9|180431.9|8
1732020650000|2024-11-19 12:50:50|180565.2|180435.2|180537.1|180407.1|180565.2|180435.2|180534.1|180404.1|8
1732020660000|2024-11-19 12:51:00|180535.5|180405.5|180528.2|180398.2|180535.5|180405.5|180527.8|180397.8|7
1732020670000|2024-11-19 12:51:10|180527.8|180397.8|180513.4|180383.4|180528.2|180398.2|180510.1|180380.1|11
1732020680000|2024-11-19 12:51:20|180516.7|180386.7|180516.7|180386.7|180516.7|180386.7|180516.7|180386.7|1
1732020690000|2024-11-19 12:51:30|180519.1|180389.1|180525.9|180395.9|180525.9|180395.9|180519.1|180389.1|9
1732020700000|2024-11-19 12:51:40|180522.4|180392.4|180525.9|180395.9|180525.9|180395.9|180522.4|180392.4|3
1732020710000|2024-11-19 12:51:50|180526.1|180396.1|180516.6|180386.6|180533.1|180403.1|180511.6|180381.6|13
1732020720000|2024-11-19 12:52:00|180517.3|180387.3|180512.7|180382.7|180517.3|180387.3|180510.3|180380.3|4
1732020730000|2024-11-19 12:52:10|180502.3|180372.3|180500.5|180370.5|180502.3|180372.3|180500.5|180370.5|2
1732020740000|2024-11-19 12:52:20|180505.8|180375.8|180500.5|180370.5|180505.8|180375.8|180500.5|180370.5|2
1732020760000|2024-11-19 12:52:40|180497.8|180367.8|180500.5|180370.5|180500.5|180370.5|180497.8|180367.8|2
1732020770000|2024-11-19 12:52:50|180476.8|180386.8|180480.5|180390.5|180480.5|180390.5|180476.8|180386.8|2
1732020780000|2024-11-19 12:53:00|180477.5|180387.5|180480.5|180390.5|180480.5|180390.5|180477.5|180387.5|4
1732020790000|2024-11-19 12:53:10|180478.2|180388.2|180456.1|180326.1|180478.8|180388.8|180431.2|180323.1|17
1732020800000|2024-11-19 12:53:20|180451.7|180321.7|180422.8|180332.8|180454.1|180332.8|180414.8|180321.7|8
1732020810000|2024-11-19 12:53:30|180423.5|180333.5|180420.1|180330.1|180427.2|180337.2|180420.1|180330.1|6
1732020820000|2024-11-19 12:53:40|180424.1|180334.1|180451.6|180321.6|180451.6|180339.3|180422.9|180320.9|10
1732020830000|2024-11-19 12:53:50|180431.2|180301.2|180364.7|180274.7|180431.2|180301.2|180364.7|180269.2|8
1732020840000|2024-11-19 12:54:00|180365.8|180275.8|180407.9|180277.9|180411.9|180281.9|180365.8|180275.8|9
1732020850000|2024-11-19 12:54:10|180407.6|180277.6|180371.4|180281.4|180411.2|180281.4|180371.4|180277.6|5
1732020860000|2024-11-19 12:54:20|180427.5|180297.5|180429.5|180299.5|180431.9|180301.9|180425.2|180295.2|7
1732020870000|2024-11-19 12:54:30|180430.5|180300.5|180428.5|180298.5|180434.2|180304.2|180424.5|180294.5|6
1732020880000|2024-11-19 12:54:40|180430.9|180300.9|180428.9|180298.9|180433.5|180303.5|180426.5|180296.5|7
1732020890000|2024-11-19 12:54:50|180431.5|180301.5|180425|180295|180434.5|180304.5|180425|180295|4
1732020900000|2024-11-19 12:55:00|180425.6|180295.6|180374.5|180284.5|180426|180314.6|180359.9|180269.9|15
1732020910000|2024-11-19 12:55:10|180377.8|180287.8|180380.1|180290.1|180380.1|180290.1|180376.5|180286.5|4
1732020920000|2024-11-19 12:55:20|180376.9|180286.9|180333.2|180243.2|180376.9|180286.9|180328.1|180238.1|16
1732020930000|2024-11-19 12:55:30|180334.2|180244.2|180333.2|180243.2|180334.2|180244.2|180331.2|180241.2|10
1732020940000|2024-11-19 12:55:40|180334.8|180244.8|180366.6|180236.6|180380.9|180261.6|180333.2|180235.9|14
1732020950000|2024-11-19 12:55:50|180368.9|180238.9|180366.4|180236.4|180381.3|180251.3|180360.7|180230.7|11
1732020960000|2024-11-19 12:56:00|180361.7|180231.7|180366.4|180236.4|180366.4|180236.4|180360.4|180230.4|7
1732020970000|2024-11-19 12:56:10|180361.4|180231.4|180361.4|180231.4|180366|180236|180361.4|180231.4|4
1732020980000|2024-11-19 12:56:20|180366.9|180276.9|180373.3|180283.3|180374.6|180284.6|180366.9|180276.9|7
1732020990000|2024-11-19 12:56:30|180369.9|180279.9|180348.2|180258.2|180371.9|180281.9|180336.6|180246.6|11
1732021000000|2024-11-19 12:56:40|180351.6|180261.6|180345.2|180255.2|180354.9|180264.9|180345.2|180255.2|11
1732021010000|2024-11-19 12:56:50|180347.1|180257.1|180390.1|180260.1|180396.7|180266.7|180347.1|180243.4|12
1732021020000|2024-11-19 12:57:00|180392.1|180262.1|180401.7|180271.7|180405|180275|180391.3|180261.3|11
1732021030000|2024-11-19 12:57:10|180403.3|180273.3|180398.6|180268.6|180410|180280|180396|180266|7
1732021040000|2024-11-19 12:57:20|180408|180278|180411.2|180281.2|180415.6|180285.6|180408|180278|8
1732021050000|2024-11-19 12:57:30|180409.2|180279.2|180451.4|180321.4|180452.4|180322.4|180409.2|180279.2|18
1732021060000|2024-11-19 12:57:40|180455.6|180325.6|180452.6|180322.6|180460.3|180330.3|180448.6|180318.6|15
1732021070000|2024-11-19 12:57:50|180451.3|180321.3|180456.3|180326.3|180462|180332|180451.3|180321.3|12
1732021080000|2024-11-19 12:58:00|180458.6|180328.6|180435.2|180305.2|180458.6|180328.6|180427.6|180297.6|17
1732021090000|2024-11-19 12:58:10|180430.2|180300.2|180422.8|180292.8|180440.4|180310.4|180422.8|180292.8|6
1732021100000|2024-11-19 12:58:20|180428.4|180298.4|180417.9|180287.9|180434.1|180304.1|180417.9|180287.9|5
1732021110000|2024-11-19 12:58:30|180421.6|180291.6|180409.6|180279.6|180423.6|180293.6|180408.6|180278.6|7
1732021120000|2024-11-19 12:58:40|180407.6|180277.6|180376.2|180286.2|180407.6|180294.4|180376.2|180274|9
1732021130000|2024-11-19 12:58:50|180378.6|180288.6|180381.2|180291.2|180381.2|180291.2|180378.6|180288.6|2
1732021140000|2024-11-19 12:59:00|180383.3|180293.3|180385|180295|180389.7|180299.7|180383.3|180293.3|5
1732021150000|2024-11-19 12:59:10|180388|180298|180386.8|180296.8|180388.8|180298.8|180378|180288|11
1732021160000|2024-11-19 12:59:20|180388.5|180298.5|180389.8|180299.8|180392.5|180302.5|180388.5|180298.5|5
1732021170000|2024-11-19 12:59:30|180388.5|180298.5|180371|180281|180388.5|180298.5|180371|180281|3
1732021180000|2024-11-19 12:59:40|180373.4|180283.4|180389.6|180299.6|180398.7|180308.7|180373.4|180283.4|6
1732021190000|2024-11-19 12:59:50|180387.9|180297.9|180381.6|180291.6|180387.9|180297.9|180380.9|180290.9|6
1732021200000|2024-11-19 13:00:00|180385.6|180295.6|180414.6|180324.6|180419.6|180329.6|180385.6|180295.6|18
1732021210000|2024-11-19 13:00:10|180416.9|180326.9|180411.5|180321.5|180416.9|180326.9|180407.9|180317.9|7
1732021220000|2024-11-19 13:00:20|180408.2|180318.2|180411.5|180321.5|180414.9|180324.9|180407.9|180317.9|10
1732021230000|2024-11-19 13:00:30|180404.8|180314.8|180379.1|180289.1|180404.8|180314.8|180379.1|180289.1|12
1732021240000|2024-11-19 13:00:40|180381.1|180291.1|180383.4|180293.4|180383.4|180293.4|180381.1|180291.1|2
1732021250000|2024-11-19 13:00:50|180386.1|180296.1|180387.1|180297.1|180387.1|180297.1|180381.1|180291.1|4
1732021260000|2024-11-19 13:01:00|180385.7|180295.7|180392.7|180302.7|180392.7|180302.7|180385.7|180295.7|8
1732021270000|2024-11-19 13:01:10|180394.3|180304.3|180386.4|180296.4|180395|180305|180386|180296|13
1732021280000|2024-11-19 13:01:20|180389.4|180299.4|180416.2|180286.2|180419.6|180326.4|180389.4|180286.2|13
1732021290000|2024-11-19 13:01:30|180419.9|180289.9|180412.6|180282.6|180419.9|180289.9|180405.9|180275.9|12
1732021300000|2024-11-19 13:01:40|180428.7|180298.7|180438|180308|180442|180312|180428.7|180298.7|14
1732021310000|2024-11-19 13:01:50|180440.4|180310.4|180428.1|180298.1|180440.4|180310.4|180428.1|180298.1|18
1732021320000|2024-11-19 13:02:00|180430.4|180300.4|180433.4|180303.4|180433.4|180303.4|180426.4|180296.4|10
1732021330000|2024-11-19 13:02:10|180435.3|180305.3|180440|180310|180441|180311|180435.3|180305.3|6
1732021340000|2024-11-19 13:02:20|180441.9|180311.9|180413|180323|180454|180329.7|180410|180311.9|13
1732021350000|2024-11-19 13:02:30|180415.7|180325.7|180414.7|180324.7|180419|180329|180411.7|180321.7|6
1732021360000|2024-11-19 13:02:40|180410.7|180320.7|180406.8|180316.8|180415.3|180325.3|180406.8|180316.8|6
1732021370000|2024-11-19 13:02:50|180408.8|180318.8|180411.4|180321.4|180411.4|180321.4|180407.8|180317.8|4
1732021380000|2024-11-19 13:03:00|180415.1|180325.1|180411.8|180321.8|180415.1|180325.1|180400.2|180310.2|12
1732021390000|2024-11-19 13:03:10|180405.2|180315.2|180405.9|180315.9|180406.5|180316.5|180399.5|180309.5|7
1732021400000|2024-11-19 13:03:20|180401.5|180311.5|180401.3|180311.3|180407|180317|180396.8|180306.8|11
1732021410000|2024-11-19 13:03:30|180398|180308|180403.4|180313.4|180412.8|180322.8|180398|180308|12
1732021420000|2024-11-19 13:03:40|180405.8|180315.8|180405.8|180315.8|180405.8|180315.8|180404.1|180314.1|3
1732021430000|2024-11-19 13:03:50|180407.5|180317.5|180455.4|180365.4|180461.1|180371.1|180407.5|180317.5|12
1732021440000|2024-11-19 13:04:00|180460.1|180370.1|180463.5|180373.5|180465.8|180375.8|180458.8|180368.8|12
1732021450000|2024-11-19 13:04:10|180459.9|180369.9|180459.9|180369.9|180459.9|180369.9|180459.9|180369.9|1
1732021460000|2024-11-19 13:04:20|180459.5|180369.5|180459.5|180369.5|180461.5|180371.5|180459.2|180369.2|4
1732021470000|2024-11-19 13:04:30|180455.3|180365.3|180454.5|180364.5|180459.9|180369.9|180444.5|180354.5|12
1732021480000|2024-11-19 13:04:40|180451.2|180361.2|180464.4|180374.4|180464.4|180374.4|180451.2|180361.2|6
1732021490000|2024-11-19 13:04:50|180460.7|180370.7|180516.3|180426.3|180534.8|180444.8|180457.1|180367.1|25
1732021500000|2024-11-19 13:05:00|180514.6|180424.6|180510.5|180420.5|180514.6|180424.6|180505.9|180415.9|13
1732021510000|2024-11-19 13:05:10|180511.8|180421.8|180518.4|180428.4|180518.4|180428.4|180511.8|180421.8|9
1732021520000|2024-11-19 13:05:20|180514.4|180424.4|180534.8|180404.8|180535.8|180429.1|180514.4|180403.1|9
1732021530000|2024-11-19 13:05:30|180536.4|180406.4|180557.9|180427.9|180564.9|180434.9|180534.8|180404.8|14
1732021540000|2024-11-19 13:05:40|180560.6|180430.6|180561.5|180431.5|180567.2|180437.2|180559.3|180429.3|11
1732021550000|2024-11-19 13:05:50|180559.7|180429.7|180559.3|180429.3|180569.5|180439.5|180559.3|180429.3|10
1732021560000|2024-11-19 13:06:00|180564.6|180434.6|180553.3|180423.3|180564.9|180434.9|180551.6|180421.6|10
1732021570000|2024-11-19 13:06:10|180550.6|180420.6|180540.5|180410.5|180550.6|180440.6|180514.8|180408.5|13
1732021580000|2024-11-19 13:06:20|180544.1|180414.1|180540.5|180410.5|180544.1|180414.1|180535.8|180405.8|7
1732021590000|2024-11-19 13:06:30|180558|180428|180565|180435|180569|180439|180558|180428|9
1732021600000|2024-11-19 13:06:40|180568.6|180438.6|180570.8|180480.8|180573.1|180483.1|180557.2|180427.2|10
1732021610000|2024-11-19 13:06:50|180568.1|180478.1|180588.9|180498.9|180594.3|180504.3|180566.4|180476.4|22
1732021620000|2024-11-19 13:07:00|180590.6|180500.6|180593.3|180503.3|180596.6|180506.6|180589.9|180499.9|15
1732021630000|2024-11-19 13:07:10|180598|180508|180584|180494|180599.3|180509.3|180581.7|180491.7|14
1732021640000|2024-11-19 13:07:20|180586.8|180496.8|180596.1|180506.1|180632.4|180542.4|180586.8|180496.8|20
1732021650000|2024-11-19 13:07:30|180593.8|180503.8|180580.9|180490.9|180596.1|180506.1|180578.3|180488.3|9
1732021660000|2024-11-19 13:07:40|180579.3|180489.3|180615.1|180485.1|180615.1|180505.1|180576.9|180485.1|6
1732021670000|2024-11-19 13:07:50|180613.3|180483.3|180616|180486|180618|180488|180609.6|180479.6|6
1732021680000|2024-11-19 13:08:00|180620.7|180490.7|180630|180500|180632.7|180502.7|180616.4|180486.4|8
1732021690000|2024-11-19 13:08:10|180631.5|180501.5|180611.5|180521.5|180631.5|180523.1|180611.5|180501.5|5
1732021700000|2024-11-19 13:08:20|180608.2|180518.2|180597.6|180507.6|180608.2|180518.2|180590.9|180500.9|6
1732021710000|2024-11-19 13:08:30|180595|180505|180601.6|180511.6|180601.6|180511.6|180595|180505|5
1732021720000|2024-11-19 13:08:40|180594.9|180504.9|180601.9|180471.9|180614.9|180504.9|180594.9|180471.9|6
1732021730000|2024-11-19 13:08:50|180600|180470|180600|180470|180600|180470|180600|180470|1
1732021750000|2024-11-19 13:09:10|180557.4|180467.4|180579.1|180489.1|180579.1|180489.1|180554.1|180464.1|5
1732021760000|2024-11-19 13:09:20|180574.8|180484.8|180579.1|180489.1|180579.1|180489.1|180574.8|180484.8|3
1732021780000|2024-11-19 13:09:40|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|1
1732021790000|2024-11-19 13:09:50|180578.4|180488.4|180576.4|180486.4|180579.1|180489.1|180576.4|180486.4|3
1732021800000|2024-11-19 13:10:00|180579.1|180489.1|180572.8|180482.8|180579.1|180489.1|180572.8|180482.8|5
1732021810000|2024-11-19 13:10:10|180570.2|180480.2|180530.7|180440.7|180570.2|180480.2|180529|180439|5
1732021820000|2024-11-19 13:10:20|180544|180454|180548.4|180458.4|180551.8|180461.8|180544|180454|9
1732021830000|2024-11-19 13:10:30|180546.4|180456.4|180544.8|180454.8|180547.1|180457.1|180538.8|180448.8|10
1732021840000|2024-11-19 13:10:40|180548.1|180458.1|180565.3|180475.3|180566.3|180476.3|180538.4|180448.4|11
1732021850000|2024-11-19 13:10:50|180565.7|180475.7|180579.7|180489.7|180582.1|180492.1|180565.7|180475.7|11
1732021860000|2024-11-19 13:11:00|180582.7|180492.7|180575.7|180485.7|180582.7|180492.7|180575.7|180485.7|3
1732021870000|2024-11-19 13:11:10|180573.4|180483.4|180576.7|180486.7|180580.1|180490.1|180573.4|180483.4|4
1732021880000|2024-11-19 13:11:20|180574.4|180484.4|180574.7|180484.7|180579.1|180489.1|180574.4|180484.4|5
1732021890000|2024-11-19 13:11:30|180572.1|180482.1|180563.2|180473.2|180576.5|180486.5|180560.2|180470.2|12
1732021900000|2024-11-19 13:11:40|180558.2|180468.2|180563.9|180473.9|180563.9|180473.9|180558.2|180468.2|3
1732021910000|2024-11-19 13:11:50|180566.9|180476.9|180556.3|180466.3|180566.9|180476.9|180556.3|180466.3|3
1732021920000|2024-11-19 13:12:00|180555.3|180465.3|180555.3|180465.3|180555.3|180465.3|180555.3|180465.3|1
1732021930000|2024-11-19 13:12:10|180556.3|180466.3|180580.3|180490.3|180580.3|180490.3|180553.9|180463.9|10
1732021940000|2024-11-19 13:12:20|180571.9|180481.9|180580.3|180490.3|180580.3|180490.3|180571.9|180481.9|7
1732021950000|2024-11-19 13:12:30|180576.9|180486.9|180573.9|180483.9|180580.3|180490.3|180572.6|180482.6|7
1732021960000|2024-11-19 13:12:40|180570.9|180480.9|180571.9|180481.9|180574.9|180484.9|180570.9|180480.9|4
1732021970000|2024-11-19 13:12:50|180572.6|180482.6|180565.3|180475.3|180574.6|180484.6|180565.3|180475.3|9
1732021980000|2024-11-19 13:13:00|180559.1|180469.1|180580.7|180490.7|180580.7|180490.7|180559.1|180469.1|5
1732021990000|2024-11-19 13:13:10|180579.7|180489.7|180584.5|180494.5|180584.5|180494.5|180578.4|180488.4|8
1732022000000|2024-11-19 13:13:20|180585.9|180495.9|180632.2|180542.2|180652.4|180562.4|180584.5|180494.5|14
1732022010000|2024-11-19 13:13:30|180623.6|180533.6|180610.1|180520.1|180623.6|180533.6|180610.1|180520.1|4
1732022020000|2024-11-19 13:13:40|180598.4|180508.4|180607.1|180517.1|180609.8|180519.8|180595.1|180505.1|9
1732022030000|2024-11-19 13:13:50|180605.5|180515.5|180650.1|180520.1|180650.1|180529.8|180598.8|180508.8|17
1732022040000|2024-11-19 13:14:00|180648.7|180518.7|180646.2|180516.2|180648.7|180518.7|180636.2|180506.2|13
1732022050000|2024-11-19 13:14:10|180640.2|180510.2|180639.2|180509.2|180640.2|180510.2|180639.2|180509.2|2
1732022060000|2024-11-19 13:14:20|180647.2|180517.2|180631.3|180501.3|180651|180521|180620.1|180490.1|18
1732022070000|2024-11-19 13:14:30|180629.4|180499.4|180642.8|180512.8|180647.5|180517.5|180605.2|180475.2|19
1732022080000|2024-11-19 13:14:40|180643.1|180513.1|180638.7|180508.7|180644.8|180514.8|180637.1|180507.1|10
1732022090000|2024-11-19 13:14:50|180640.7|180510.7|180641.7|180511.7|180646|180516|180639.4|180509.4|12
1732022100000|2024-11-19 13:15:00|180643|180513|180657.8|180527.8|180663.8|180533.8|180643|180513|24
1732022110000|2024-11-19 13:15:10|180654.2|180524.2|180663.2|180533.2|180669.5|180539.5|180645.5|180515.5|21
1732022120000|2024-11-19 13:15:20|180655.2|180525.2|180664|180534|180664|180534|180648.9|180518.9|17
1732022130000|2024-11-19 13:15:30|180661.3|180531.3|180677.8|180547.8|180680.5|180550.5|180656|180526|12
1732022140000|2024-11-19 13:15:40|180682.2|180552.2|180685.6|180555.6|180685.6|180555.6|180672.2|180542.2|10
1732022150000|2024-11-19 13:15:50|180679.6|180549.6|180740.5|180610.5|180740.5|180626.5|180679|180549|16
1732022160000|2024-11-19 13:16:00|180742.5|180612.5|180740.2|180610.2|180747.8|180617.8|180733.8|180603.8|14
1732022170000|2024-11-19 13:16:10|180742.8|180612.8|180751.5|180621.5|180751.5|180621.5|180739.2|180609.2|12
1732022180000|2024-11-19 13:16:20|180746.5|180616.5|180745.7|180615.7|180754.6|180624.6|180742.8|180612.8|12
1732022190000|2024-11-19 13:16:30|180744.7|180614.7|180744|180614|180747.1|180617.1|180743.7|180613.7|12
1732022200000|2024-11-19 13:16:40|180747|180617|180754.8|180624.8|180754.8|180624.8|180745.5|180615.5|11
1732022210000|2024-11-19 13:16:50|180751.8|180621.8|180742.6|180612.6|180751.8|180621.8|180739.2|180609.2|10
1732022220000|2024-11-19 13:17:00|180744.6|180614.6|180747|180617|180750.3|180620.3|180744.6|180614.6|5
1732022230000|2024-11-19 13:17:10|180746.9|180616.9|180747.6|180617.6|180747.6|180617.6|180744.3|180614.3|5
1732022240000|2024-11-19 13:17:20|180745.3|180615.3|180807.5|180677.5|180819.9|180689.9|180745.3|180615.3|18
1732022250000|2024-11-19 13:17:30|180807.2|180677.2|180809.5|180679.5|180813.5|180683.5|180802.3|180672.3|13
1732022260000|2024-11-19 13:17:40|180808.8|180678.8|180809.1|180679.1|180824.2|180694.2|180808.1|180678.1|14
1732022270000|2024-11-19 13:17:50|180807.7|180677.7|180809.7|180679.7|180821|180691|180806.7|180676.7|11
1732022280000|2024-11-19 13:18:00|180800.9|180670.9|180813.2|180683.2|180822.9|180692.9|180800.9|180670.9|13
1732022290000|2024-11-19 13:18:10|180812.9|180682.9|180796.2|180666.2|180816.8|180686.8|180791.5|180661.5|11
1732022300000|2024-11-19 13:18:20|180792.8|180662.8|180757.9|180627.9|180796.2|180666.2|180736.6|180618.9|11
1732022310000|2024-11-19 13:18:30|180762.9|180632.9|180760.6|180630.6|180764.3|180634.3|180758.3|180628.3|19
1732022320000|2024-11-19 13:18:40|180765.9|180635.9|180731.6|180641.6|180768.5|180678.5|180731.6|180635.9|14
1732022330000|2024-11-19 13:18:50|180721|180631|180686.8|180596.8|180730.1|180631|180685.4|180595.4|15
1732022340000|2024-11-19 13:19:00|180689.8|180599.8|180691.9|180601.9|180692.9|180602.9|180682.9|180592.9|13
1732022350000|2024-11-19 13:19:10|180692.9|180602.9|180703.6|180613.6|180703.6|180613.6|180692.9|180602.9|17
1732022360000|2024-11-19 13:19:20|180708.2|180618.2|180708.2|180618.2|180709.2|180619.2|180708.2|180618.2|3
1732022370000|2024-11-19 13:19:30|180706.2|180616.2|180693.4|180603.4|180707.6|180617.6|180691.4|180601.4|9
1732022380000|2024-11-19 13:19:40|180695.7|180605.7|180697.4|180607.4|180701.4|180611.4|180692.1|180602.1|15
1732022390000|2024-11-19 13:19:50|180703.1|180613.1|180700.4|180610.4|180703.1|180613.1|180695.4|180605.4|10
1732022400000|2024-11-19 13:20:00|180709.7|180619.7|180709.6|180619.6|180711.7|180621.7|180708|180618|8
1732022410000|2024-11-19 13:20:10|180708|180618|180706.8|180616.8|180708|180618|180704.8|180614.8|9
1732022420000|2024-11-19 13:20:20|180707.8|180617.8|180706.9|180616.9|180709.5|180619.5|180706.8|180616.8|5
1732022430000|2024-11-19 13:20:30|180707.9|180617.9|180707.9|180617.9|180708.2|180618.2|180705.2|180615.2|5
1732022440000|2024-11-19 13:20:40|180707.2|180617.2|180707.9|180617.9|180707.9|180617.9|180707.2|180617.2|2
1732022450000|2024-11-19 13:20:50|180709.5|180619.5|180764.4|180634.4|180772.8|180656.2|180709.5|180619.5|21
1732022460000|2024-11-19 13:21:00|180767.1|180637.1|180765.4|180635.4|180777|180647|180757.7|180627.7|22
1732022470000|2024-11-19 13:21:10|180765.1|180635.1|180780.8|180650.8|180783.1|180653.1|180763.1|180633.1|20
1732022480000|2024-11-19 13:21:20|180774.1|180644.1|180780.4|180650.4|180781.1|180651.1|180774.1|180644.1|11
1732022490000|2024-11-19 13:21:30|180779.8|180649.8|180764.3|180634.3|180779.8|180649.8|180761.3|180631.3|14
1732022500000|2024-11-19 13:21:40|180760.3|180630.3|180774.4|180644.4|180775.1|180645.1|180760.3|180630.3|14
1732022510000|2024-11-19 13:21:50|180773.4|180643.4|180780.5|180650.5|180780.8|180650.8|180773.4|180643.4|8
1732022520000|2024-11-19 13:22:00|180776.9|180646.9|180817.7|180687.7|180817.7|180687.7|180776.9|180646.9|8
1732022530000|2024-11-19 13:22:10|180818.3|180688.3|180818.3|180688.3|180819.7|180689.7|180817.7|180687.7|9
1732022540000|2024-11-19 13:22:20|180819.3|180689.3|180818.7|180688.7|180821.3|180691.3|180818.7|180688.7|5
1732022550000|2024-11-19 13:22:30|180819.7|180689.7|180819|180689|180820.3|180690.3|180819|180689|8
1732022560000|2024-11-19 13:22:40|180819.3|180689.3|180824|180694|180824|180694|180817|180687|8
1732022570000|2024-11-19 13:22:50|180822.4|180692.4|180822|180692|180823.4|180693.4|180821.4|180691.4|6
1732022580000|2024-11-19 13:23:00|180821.4|180691.4|180823|180693|180823.4|180693.4|180821.4|180691.4|5
1732022590000|2024-11-19 13:23:10|180822|180692|180822|180692|180822.7|180692.7|180821.4|180691.4|8
1732022600000|2024-11-19 13:23:20|180821.7|180691.7|180822|180692|180823|180693|180821.4|180691.4|12
1732022610000|2024-11-19 13:23:30|180820.4|180690.4|180817.8|180687.8|180822|180692|180815.1|180685.1|19
1732022620000|2024-11-19 13:23:40|180818.8|180688.8|180820.7|180690.7|180821.1|180691.1|180818.8|180688.8|13
1732022630000|2024-11-19 13:23:50|180821.4|180691.4|180822.4|180692.4|180825.4|180695.4|180819.7|180689.7|13
1732022640000|2024-11-19 13:24:00|180823.1|180693.1|180822.7|180692.7|180823.7|180693.7|180821.7|180691.7|7
1732022650000|2024-11-19 13:24:10|180823.1|180693.1|180827.4|180697.4|180827.4|180697.4|180822.7|180692.7|5
1732022660000|2024-11-19 13:24:20|180825.7|180695.7|180825.7|180695.7|180826.1|180696.1|180824.7|180694.7|6
1732022670000|2024-11-19 13:24:30|180826.7|180696.7|180897.4|180767.4|180897.4|180774.6|180826.7|180696.7|6
1732022680000|2024-11-19 13:24:40|180899.1|180769.1|180862.7|180772.7|180907.2|180795.8|180862.7|180757|24
1732022690000|2024-11-19 13:24:50|180861.1|180771.1|180871.5|180741.5|180881.4|180772.7|180853.1|180739.4|19
1732022700000|2024-11-19 13:25:00|180872.5|180742.5|180857.2|180727.2|180876.8|180746.8|180854.6|180724.6|21
1732022710000|2024-11-19 13:25:10|180855.6|180725.6|180884.8|180754.8|180894.5|180764.5|180827|180720.7|26
1732022720000|2024-11-19 13:25:20|180886.8|180756.8|180904.4|180774.4|180912.7|180782.7|180884.4|180754.4|18
1732022730000|2024-11-19 13:25:30|180905.1|180775.1|180927.1|180797.1|180927.1|180797.1|180902.7|180772.7|21
1732022740000|2024-11-19 13:25:40|180919.8|180789.8|180911.6|180781.6|180943|180815.7|180903.7|180781.6|18
1732022750000|2024-11-19 13:25:50|180913.9|180783.9|180899.3|180769.3|180915.9|180785.9|180894|180764|18
1732022760000|2024-11-19 13:26:00|180899|180769|180876|180746|180899.7|180769.7|180874.4|180744.4|9
1732022770000|2024-11-19 13:26:10|180875.4|180745.4|180867.7|180737.7|180876|180746|180863|180733|9
1732022780000|2024-11-19 13:26:20|180869.9|180739.9|180874.2|180744.2|180874.9|180744.9|180869.9|180739.9|4
1732022790000|2024-11-19 13:26:30|180874.6|180744.6|180873.6|180743.6|180874.6|180744.6|180873.2|180743.2|3
1732022800000|2024-11-19 13:26:40|180875.9|180745.9|180867.4|180737.4|180875.9|180745.9|180867.1|180737.1|6
1732022810000|2024-11-19 13:26:50|180867.3|180737.3|180867.3|180737.3|180867.3|180737.3|180867.3|180737.3|1
1732022820000|2024-11-19 13:27:00|180869|180739|180873.3|180743.3|180875.5|180745.5|180869|180739|8
1732022830000|2024-11-19 13:27:10|180875.1|180745.1|180875.1|180745.1|180875.1|180745.1|180875.1|180745.1|1
1732022840000|2024-11-19 13:27:20|180873.1|180743.1|180876.7|180746.7|180876.7|180746.7|180873.1|180743.1|2
1732022850000|2024-11-19 13:27:30|180873.1|180743.1|180872.7|180742.7|180873.1|180743.1|180872.7|180742.7|2
1732022860000|2024-11-19 13:27:40|180878.4|180748.4|180873.4|180743.4|180878.4|180748.4|180873.4|180743.4|2
1732022870000|2024-11-19 13:27:50|180872.7|180742.7|180871.4|180741.4|180872.7|180742.7|180870.1|180740.1|4
1732022880000|2024-11-19 13:28:00|180873.1|180743.1|180873.4|180743.4|180873.4|180743.4|180873.1|180743.1|4
1732022900000|2024-11-19 13:28:20|180875.1|180745.1|180876.7|180746.7|180876.7|180746.7|180872.7|180742.7|3
1732022910000|2024-11-19 13:28:30|180881.4|180751.4|180874|180744|180881.4|180751.4|180873.1|180743.1|10
1732022920000|2024-11-19 13:28:40|180860.5|180770.5|180854.3|180764.3|180860.5|180770.5|180854.3|180764.3|6
1732022930000|2024-11-19 13:28:50|180855|180765|180854|180764|180856.3|180766.3|180854|180764|7
1732022940000|2024-11-19 13:29:00|180854.3|180764.3|180858.7|180768.7|180858.7|180768.7|180853.7|180763.7|3
1732022950000|2024-11-19 13:29:10|180860.3|180770.3|180876.9|180746.9|180876.9|180770.3|180857|180741.6|6
1732022960000|2024-11-19 13:29:20|180871.9|180741.9|180963.9|180833.9|180967.1|180859.8|180871.9|180741.9|15
1732022970000|2024-11-19 13:29:30|180966.2|180836.2|180972.6|180842.6|180972.6|180842.6|180959.2|180829.2|11
1732022980000|2024-11-19 13:29:40|180968.6|180838.6|180985.6|180855.6|180985.7|180855.7|180968.2|180838.2|7
1732022990000|2024-11-19 13:29:50|180981.6|180851.6|181014.8|180672.8|181020.5|180857.8|180963.5|180672.8|15
1732023000000|2024-11-19 13:30:00|181014.7|180672.7|181018.5|180783.8|181018.5|180783.8|180981.4|180658.3|11
1732023010000|2024-11-19 13:30:10|181015.9|180784.8|181011.4|180786.8|181015.9|180786.8|181011.4|180783.5|5
1732023020000|2024-11-19 13:30:20|181013.3|180806.8|180956.9|180826.9|181013.8|180831.2|180956.9|180806.5|14
1732023030000|2024-11-19 13:30:30|180963.9|180833.9|180961|180831|180963.9|180833.9|180960.3|180830.3|10
1732023040000|2024-11-19 13:30:40|180960|180830|181010.6|180795.3|181010.6|180834.3|180959|180795.3|11
1732023050000|2024-11-19 13:30:50|181010.5|180795.7|181010.6|180795.8|181012.7|180804.8|181010.2|180793.8|16
1732023060000|2024-11-19 13:31:00||180797.1||180804.4||180805.1||180794.4|9
1732023070000|2024-11-19 13:31:10|181012.3|180803.8|181011.4|180796.4|181012.3|180807|181011.4|180794.9|10
1732023080000|2024-11-19 13:31:20|180932|180795.7|181009.9|180788.1|181010.3|180802|180929.3|180785|8
1732023090000|2024-11-19 13:31:30|181010.6|180795.4|181009.3|180802|181010.6|180802.6|181009|180787.8|13
1732023100000|2024-11-19 13:31:40||180802.6||180792||180803.3||180792|6
1732023110000|2024-11-19 13:31:50||180793.3||180792||180793.3||180790|7
1732023120000|2024-11-19 13:32:00|181008.3|180793.3|180972.7|180842.7|181009.9|180844|180972.7|180789.6|13
1732023130000|2024-11-19 13:32:10|181008.2|180801.4|180972.5|180842.5|181012.9|180842.5|180971|180796.1|15
1732023140000|2024-11-19 13:32:20|180973.3|180843.3|180928.9|180798.9|180974.1|180844.1|180883.9|180793.9|17
1732023150000|2024-11-19 13:32:30|180928.3|180798.3|180931|180801|180941|180811|180925.1|180795.1|16
1732023160000|2024-11-19 13:32:40|180930|180800|180919.9|180789.9|180981|180807.7|180919.9|180777.9|23
1732023170000|2024-11-19 13:32:50|180919.3|180789.3|180931|180688.9|180950.6|180789.3|180830.7|180688.9|9
1732023180000|2024-11-19 13:33:00|180917|180686.8|180865.1|180663.1|180924|180754|180820.5|180663.1|23
1732023190000|2024-11-19 13:33:10|180864.7|180697.2|180826.9|180696.9|180864.7|180701.3|180826|180696|13
1732023200000|2024-11-19 13:33:20|180865.5|180660.7|180876.2|180662.7|180877.8|180712.3|180840|180660.6|18
1732023210000|2024-11-19 13:33:30|180874.7|180664.3|180878.6|180663.9|180881.1|180665.2|180870.3|180661.3|14
1732023220000|2024-11-19 13:33:40|180876.7|180664.6|180821.5|180691.5|180880.7|180710.9|180821.5|180660.7|19
1732023230000|2024-11-19 13:33:50|180798.7|180668.7|180668|180538|180798.7|180668.7|180663.4|180533.4|12
1732023240000|2024-11-19 13:34:00|180668.5|180538.5|180744.9|180614.9|180799.5|180669.5|180668.5|180538.5|28
1732023250000|2024-11-19 13:34:10|180753.6|180623.6|180770.3|180640.3|180770.3|180640.3|180745.4|180615.4|13
1732023260000|2024-11-19 13:34:20|180773.8|180643.8|180773.5|180643.5|180778.9|180648.9|180768.2|180638.2|12
1732023270000|2024-11-19 13:34:30|180775.6|180645.6|180742|180612|180794.5|180664.5|180742|180612|12
1732023280000|2024-11-19 13:34:40|180746.7|180616.7|180796|180666|180800.4|180670.4|180743.3|180613.3|16
1732023290000|2024-11-19 13:34:50|180796.7|180666.7|180798.4|180668.4|180798.4|180668.4|180796.7|180666.7|6
1732023300000|2024-11-19 13:35:00|180798.7|180668.7|180811.1|180681.1|180826.6|180696.6|180798.7|180668.7|11
1732023310000|2024-11-19 13:35:10|180811.4|180681.4|180803.8|180673.8|180811.4|180681.4|180801.7|180671.7|15
1732023320000|2024-11-19 13:35:20|180803.1|180673.1|180825.2|180695.2|180825.2|180695.2|180796.5|180666.5|16
1732023330000|2024-11-19 13:35:30|180826.6|180696.6|180819.3|180689.3|180826.6|180696.6|180813.3|180683.3|13
1732023340000|2024-11-19 13:35:40|180820|180690|180810|180680|180825|180695|180810|180680|12
1732023350000|2024-11-19 13:35:50|180808.2|180678.2|180796.1|180666.1|180808.2|180678.2|180795.4|180665.4|10
1732023360000|2024-11-19 13:36:00|180795.4|180665.4|180795.7|180665.7|180797.7|180667.7|180795.4|180665.4|5
1732023370000|2024-11-19 13:36:10|180795.1|180665.1|180734.2|180604.2|180795.4|180665.4|180710|180580|11
1732023380000|2024-11-19 13:36:20|180720.6|180590.6|180774.5|180644.5|180774.5|180644.5|180716|180586|20
1732023390000|2024-11-19 13:36:30|180757.3|180627.3|180736.6|180606.6|180757.3|180627.3|180735.9|180605.9|11
1732023400000|2024-11-19 13:36:40|180741.1|180611.1|180730.9|180600.9|180741.1|180611.1|180730.9|180600.9|11
1732023410000|2024-11-19 13:36:50|180728.2|180598.2|180727.4|180597.4|180731.9|180601.9|180718.9|180588.9|13
1732023420000|2024-11-19 13:37:00|180730.4|180600.4|180660.7|180530.7|180730.4|180600.4|180660.7|180530.7|15
1732023430000|2024-11-19 13:37:10|180664.7|180534.7|180668.3|180538.3|180670|180540|180653.9|180523.9|16
1732023440000|2024-11-19 13:37:20|180665.1|180535.1|180719.6|180589.6|180719.6|180589.6|180665.1|180535.1|24
1732023450000|2024-11-19 13:37:30|180719|180589|180719.3|180589.3|180725.1|180595.1|180715.8|180585.8|19
1732023460000|2024-11-19 13:37:40|180719.8|180589.8|180737.5|180607.5|180749.9|180619.9|180715.2|180585.2|16
1732023470000|2024-11-19 13:37:50|180735.9|180605.9|180722|180592|180735.9|180605.9|180722|180592|13
1732023480000|2024-11-19 13:38:00|180720.1|180590.1|180654.1|180524.1|180720.1|180590.1|180653.9|180523.9|12
1732023490000|2024-11-19 13:38:10|180651.1|180521.1|180646.1|180516.1|180656.4|180526.4|180644.2|180514.2|17
1732023500000|2024-11-19 13:38:20|180645.5|180515.5|180603.8|180473.8|180645.5|180515.5|180603.8|180473.8|15
1732023510000|2024-11-19 13:38:30|180603.1|180473.1|180602|180472|180609.3|180479.3|180600.2|180470.2|16
1732023520000|2024-11-19 13:38:40|180606.6|180476.6|180600.8|180470.8|180606.9|180476.9|180594.9|180464.9|13
1732023530000|2024-11-19 13:38:50|180600.5|180470.5|180596.1|180466.1|180605.5|180475.5|180594.7|180464.7|15
1732023540000|2024-11-19 13:39:00|180597.7|180467.7|180583.6|180453.6|180598.1|180468.1|180580.1|180450.1|13
1732023550000|2024-11-19 13:39:10|180583.3|180453.3|180598|180468|180598|180468|180583.3|180453.3|19
1732023560000|2024-11-19 13:39:20|180597.4|180467.4|180591.6|180461.6|180597.4|180467.4|180589.3|180459.3|14
1732023570000|2024-11-19 13:39:30|180591.2|180461.2|180642.9|180512.9|180649.4|180519.4|180591.2|180461.2|16
1732023580000|2024-11-19 13:39:40|180648.3|180518.3|180650.8|180520.8|180658.4|180528.4|180641.5|180511.5|20
1732023590000|2024-11-19 13:39:50|180650.4|180520.4|180650.6|180520.6|180650.6|180520.6|180640.6|180510.6|11
1732023600000|2024-11-19 13:40:00|180648.1|180518.1|180661.7|180531.7|180666.4|180536.4|180640.6|180510.6|14
1732023610000|2024-11-19 13:40:10|180660.1|180530.1|180658.4|180528.4|180663.1|180533.1|180656|180526|12
1732023620000|2024-11-19 13:40:20|180655.4|180525.4|180615.6|180525.6|180663.2|180533.2|180611.3|180521.3|11
1732023630000|2024-11-19 13:40:30|180611.3|180521.3|180610|180520|180611.3|180521.3|180601.2|180511.2|12
1732023640000|2024-11-19 13:40:40|180608.3|180518.3|180616.3|180486.3|180631.7|180521.5|180608.3|180483.6|11
1732023650000|2024-11-19 13:40:50|180610.5|180480.5|180612.1|180482.1|180613.5|180483.5|180610.5|180480.5|4
1732023660000|2024-11-19 13:41:00|180610.2|180480.2|180614.9|180484.9|180614.9|180484.9|180599.6|180469.6|8
1732023670000|2024-11-19 13:41:10|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|1
1732023680000|2024-11-19 13:41:20|180614.1|180484.1|180581.4|180491.4|180614.1|180492|180579.8|180484.1|6
1732023690000|2024-11-19 13:41:30|180588.6|180498.6|180617.1|180487.1|180617.1|180501.6|180588.6|180483.6|6
1732023700000|2024-11-19 13:41:40|180573.1|180483.1|180579.1|180489.1|180579.1|180489.1|180573.1|180483.1|2
1732023710000|2024-11-19 13:41:50|180573.4|180483.4|180522.2|180432.2|180577.4|180487.4|180522|180432|7
1732023720000|2024-11-19 13:42:00|180540.9|180410.9|180512.2|180382.2|180540.9|180410.9|180503.9|180373.9|29
1732023730000|2024-11-19 13:42:10|180513.2|180383.2|180484.7|180354.7|180514.5|180384.5|180484.7|180354.7|32
1732023740000|2024-11-19 13:42:20|180488.4|180358.4|180500.3|180370.3|180500.9|180370.9|180487.4|180357.4|16
1732023750000|2024-11-19 13:42:30|180497.8|180367.8|180489.7|180359.7|180521.6|180391.6|180489.6|180359.6|11
1732023760000|2024-11-19 13:42:40|180491|180361|180503.4|180373.4|180503.4|180373.4|180489.7|180359.7|15
1732023770000|2024-11-19 13:42:50|180505.1|180375.1|180512.9|180382.9|180515.9|180385.9|180505.1|180375.1|15
1732023780000|2024-11-19 13:43:00|180511.6|180381.6|180557.7|180427.7|180559.7|180429.7|180508.9|180378.9|19
1732023790000|2024-11-19 13:43:10|180556.1|180426.1|180568.4|180438.4|180575.4|180445.4|180556.1|180426.1|10
1732023800000|2024-11-19 13:43:20|180576|180446|180600.7|180470.7|180600.7|180470.7|180576|180446|20
1732023810000|2024-11-19 13:43:30|180600|180470|180685.1|180555.1|180685.1|180555.1|180597|180467|15
1732023820000|2024-11-19 13:43:40|180685.7|180555.7|180681.3|180551.3|180685.7|180555.7|180676.3|180546.3|16
1732023830000|2024-11-19 13:43:50|180682.9|180552.9|180698.9|180568.9|180717.5|180587.5|180682.3|180552.3|17
1732023840000|2024-11-19 13:44:00|180701.6|180571.6|180666.2|180536.2|180715.3|180585.3|180666.2|180536.2|15
1732023850000|2024-11-19 13:44:10|180663.9|180533.9|180666|180536|180675.6|180545.6|180660.6|180530.6|13
1732023860000|2024-11-19 13:44:20|180668.3|180538.3|180674.1|180544.1|180683.8|180553.8|180668.3|180538.3|18
1732023870000|2024-11-19 13:44:30|180673.1|180543.1|180628.6|180498.6|180673.5|180543.5|180628.6|180498.6|14
1732023880000|2024-11-19 13:44:40|180618.4|180488.4|180644|180514|180644|180514|180618.4|180488.4|9
1732023890000|2024-11-19 13:44:50|180649.6|180519.6|180648.5|180518.5|180651.9|180521.9|180640.7|180510.7|11
1732023900000|2024-11-19 13:45:00|180644.5|180514.5|180632|180502|180644.5|180514.5|180628.2|180498.2|15
1732023910000|2024-11-19 13:45:10|180630.7|180500.7|180660.9|180530.9|180663.9|180533.9|180630.7|180500.7|21
1732023920000|2024-11-19 13:45:20|180665.6|180535.6|180661.6|180531.6|180668.3|180538.3|180658.9|180528.9|14
1732023930000|2024-11-19 13:45:30|180661.9|180531.9|180711.5|180581.5|180716.9|180586.9|180659.6|180529.6|17
1732023940000|2024-11-19 13:45:40|180711.9|180581.9|180708.9|180578.9|180715.9|180585.9|180706.9|180576.9|13
1732023950000|2024-11-19 13:45:50|180709.9|180579.9|180731.7|180601.7|180731.7|180601.7|180705.2|180575.2|12
1732023960000|2024-11-19 13:46:00|180728|180598|180758.3|180628.3|180759|180629|180728|180598|6
1732023970000|2024-11-19 13:46:10|180757.3|180627.3|180746.7|180616.7|180759.3|180629.3|180739.9|180609.9|16
1732023980000|2024-11-19 13:46:20|180755.7|180625.7|180740.1|180610.1|180757|180627|180738.4|180608.4|14
1732023990000|2024-11-19 13:46:30|180740.7|180610.7|180760.2|180630.2|180761.7|180631.7|180740.1|180610.1|16
1732024000000|2024-11-19 13:46:40|180755.4|180625.4|180788.1|180658.1|180792.2|180662.2|180752.4|180622.4|25
1732024010000|2024-11-19 13:46:50|180793.1|180663.1|180809.1|180679.1|180811.1|180681.1|180793.1|180663.1|15
1732024020000|2024-11-19 13:47:00|180814.1|180684.1|180824.4|180694.4|180826.4|180696.4|180814.1|180684.1|16
1732024030000|2024-11-19 13:47:10|180826.1|180696.1|180826.6|180696.6|180828.8|180698.8|180811.4|180681.4|16
1732024040000|2024-11-19 13:47:20|180822.4|180692.4|180833.3|180703.3|180833.3|180703.3|180813.5|180683.5|17
1732024050000|2024-11-19 13:47:30|180828.2|180698.2|180833.7|180703.7|180844.5|180714.5|180827.6|180697.6|12
1732024060000|2024-11-19 13:47:40|180834|180704|180829|180699|180835.4|180705.4|180828.7|180698.7|11
1732024070000|2024-11-19 13:47:50|180828.3|180698.3|180805.1|180675.1|180833|180703|180805.1|180675.1|10
1732024080000|2024-11-19 13:48:00|180807.2|180677.2|180868.5|180738.5|180874|180744|180790.6|180677.2|12
1732024090000|2024-11-19 13:48:10|180881.8|180751.8|180828|180698|180884.4|180754.4|180816.7|180686.7|14
1732024100000|2024-11-19 13:48:20|180827.7|180697.7|180841.8|180711.8|180841.8|180711.8|180816.6|180686.6|9
1732024110000|2024-11-19 13:48:30|180840.5|180710.5|180841.8|180711.8|180843.5|180713.5|180836|180706|11
1732024120000|2024-11-19 13:48:40|180842.5|180712.5|180888.2|180758.2|180888.2|180758.2|180840.2|180710.2|16
1732024130000|2024-11-19 13:48:50|180890.9|180760.9|180898.1|180768.1|180898.8|180768.8|180882.3|180752.3|18
1732024140000|2024-11-19 13:49:00|180900.8|180770.8|180904.7|180774.7|180904.7|180774.7|180898.9|180768.9|19
1732024150000|2024-11-19 13:49:10|180905.3|180775.3|180903.2|180773.2|180909.3|180779.3|180891.7|180761.7|16
1732024160000|2024-11-19 13:49:20|180904.8|180774.8|180901.1|180771.1|180909.2|180779.2|180899.5|180769.5|11
1732024170000|2024-11-19 13:49:30|180899.8|180769.8|180883.1|180793.1|180907.3|180793.1|180883.1|180769.8|10
1732024180000|2024-11-19 13:49:40|180884.7|180794.7|180870.6|180740.6|180891.4|180801.4|180868.2|180738.2|19
1732024190000|2024-11-19 13:49:50|180874.9|180744.9|180840.7|180710.7|180874.9|180744.9|180840.7|180710.7|19
1732024200000|2024-11-19 13:50:00|180850.1|180720.1|180829.8|180699.8|180855.1|180725.1|180816.1|180686.1|13
1732024210000|2024-11-19 13:50:10|180829.5|180699.5|180823.6|180693.6|180829.8|180699.8|180823.6|180693.6|10
1732024220000|2024-11-19 13:50:20|180828|180698|180811.2|180681.2|180828.3|180698.3|180811.2|180681.2|12
1732024230000|2024-11-19 13:50:30|180810.8|180680.8|180797.9|180667.9|180821.9|180691.9|180797.9|180667.9|14
1732024240000|2024-11-19 13:50:40|180797.6|180667.6|180791.9|180661.9|180798.6|180668.6|180791.9|180661.9|10
1732024250000|2024-11-19 13:50:50|180790.2|180660.2|180784.1|180654.1|180790.2|180660.2|180781.8|180651.8|16
1732024260000|2024-11-19 13:51:00|180789.8|180659.8|180790.1|180660.1|180796.3|180666.3|180788.5|180658.5|13
1732024270000|2024-11-19 13:51:10|180788.4|180658.4|180790.5|180660.5|180790.5|180660.5|180780.7|180650.7|10
1732024280000|2024-11-19 13:51:20|180787.2|180657.2|180793.8|180663.8|180794|180664|180784.9|180654.9|13
1732024290000|2024-11-19 13:51:30|180795.1|180665.1|180872.5|180742.5|180882.2|180752.2|180793.8|180663.8|15
1732024300000|2024-11-19 13:51:40|180880.2|180750.2|180900.7|180770.7|180906.4|180776.4|180880.2|180750.2|19
1732024310000|2024-11-19 13:51:50|180900.4|180770.4|180882.7|180752.7|180900.7|180770.7|180859|180729|18
1732024320000|2024-11-19 13:52:00|180881.3|180751.3|180874.3|180744.3|180881.3|180751.3|180871.9|180741.9|15
1732024330000|2024-11-19 13:52:10|180873.3|180743.3|180883.9|180753.9|180883.9|180753.9|180871.3|180741.3|14
1732024340000|2024-11-19 13:52:20|180884.9|180754.9|180897.8|180767.8|180903.5|180773.5|180884.2|180754.2|13
1732024350000|2024-11-19 13:52:30|180890.6|180760.6|180885|180755|180905.1|180775.1|180881.7|180751.7|13
1732024360000|2024-11-19 13:52:40|180876.8|180746.8|180880.7|180750.7|180887|180757|180876.8|180746.8|8
1732024370000|2024-11-19 13:52:50|180873.5|180743.5|180868.6|180738.6|180877.8|180747.8|180864.2|180734.2|11
1732024380000|2024-11-19 13:53:00|180866.8|180736.8|180812.6|180682.6|180866.8|180736.8|180768.2|180642.3|15
1732024390000|2024-11-19 13:53:10|180810.6|180680.6|180817.5|180687.5|180817.5|180687.5|180804.9|180674.9|20
1732024400000|2024-11-19 13:53:20|180816.2|180686.2|180815.2|180685.2|180823.3|180693.3|180811.5|180681.5|16
1732024410000|2024-11-19 13:53:30|180820.8|180690.8|180832|180742|180844.5|180742|180820.8|180690.8|7
1732024420000|2024-11-19 13:53:40|180833.5|180743.5|180863.8|180733.8|180903.3|180773.3|180833.5|180733.8|19
1732024430000|2024-11-19 13:53:50|180865.1|180735.1|180894.7|180764.7|180907.6|180777.6|180865.1|180735.1|13
1732024440000|2024-11-19 13:54:00|180896.5|180766.5|180891.3|180761.3|180920.4|180817.1|180891.3|180761.3|12
1732024450000|2024-11-19 13:54:10|180887.5|180757.5|180890|180760|180894.8|180764.8|180887.5|180757.5|5
1732024460000|2024-11-19 13:54:20|180891.7|180761.7|180922.2|180792.2|180922.2|180792.2|180891.7|180761.7|14
1732024470000|2024-11-19 13:54:30|180922.5|180792.5|180926.4|180796.4|180927.8|180797.8|180922.5|180792.5|12
1732024480000|2024-11-19 13:54:40|180925.1|180795.1|180904.9|180814.9|180925.1|180816.3|180904.9|180793.1|8
1732024490000|2024-11-19 13:54:50|180904.8|180814.8|180895.9|180765.9|180904.8|180814.8|180884.5|180754.5|16
1732024500000|2024-11-19 13:55:00|180896.2|180766.2|180871.4|180781.4|180920.3|180815.3|180871.4|180746.7|18
1732024510000|2024-11-19 13:55:10|180870.7|180780.7|180890.1|180760.1|180894.9|180781.4|180870.7|180747.5|13
1732024520000|2024-11-19 13:55:20|180888.7|180758.7|180884.1|180754.1|180888.7|180758.7|180881.8|180751.8|11
1732024530000|2024-11-19 13:55:30|180883.4|180753.4|180905.1|180815.1|180917.2|180816.1|180883.4|180753.4|13
1732024540000|2024-11-19 13:55:40|180903.4|180813.4|180897.5|180807.5|180907.3|180817.3|180897.5|180807.5|10
1732024550000|2024-11-19 13:55:50|180899.1|180809.1|180905|180815|180905.2|180815.2|180899.1|180809.1|6
1732024560000|2024-11-19 13:56:00|180903.6|180813.6|180921.8|180831.8|180935.9|180845.9|180895.5|180805.5|18
1732024570000|2024-11-19 13:56:10|180923.4|180833.4|180928.6|180838.6|180933.2|180843.2|180921.4|180831.4|12
1732024580000|2024-11-19 13:56:20|180929|180839|180989.2|180899.2|180997.2|180907.2|180929|180839|14
1732024590000|2024-11-19 13:56:30|180993.5|180903.5|180977.3|180887.3|180993.8|180903.8|180976.7|180886.7|17
1732024600000|2024-11-19 13:56:40|180979.4|180889.4|180999.2|180909.2|180999.2|180909.2|180979.4|180889.4|19
1732024610000|2024-11-19 13:56:50|180995.9|180905.9|181019.1|180889.1|181036|180918.4|180991.6|180889.1|17
1732024620000|2024-11-19 13:57:00|181019.8|180889.8|180977.7|180847.7|181020.1|180890.1|180943.3|180837.1|16
1732024630000|2024-11-19 13:57:10|180979.1|180849.1|181005.8|180875.8|181017.1|180887.1|180979.1|180849.1|18
1732024640000|2024-11-19 13:57:20|181003.1|180873.1|181031.5|180901.5|181036|180906|180997.2|180867.2|21
1732024650000|2024-11-19 13:57:30|181034.1|180904.1|181045.8|180915.8|181053.4|180923.4|181034.1|180904.1|25
1732024660000|2024-11-19 13:57:40|181045.1|180915.1|181057.2|180927.2|181057.2|180927.2|181038.4|180908.4|23
1732024670000|2024-11-19 13:57:50|181050.4|180920.4|181016.1|180886.1|181050.4|180920.4|181012.3|180882.3|13
1732024680000|2024-11-19 13:58:00|181022.3|180892.3|181016.6|180886.6|181022.3|180892.3|180978.4|180848.4|12
1732024690000|2024-11-19 13:58:10|181017.3|180887.3|180989.4|180859.4|181022.9|180892.9|180982.4|180852.4|10
1732024700000|2024-11-19 13:58:20|180987.4|180857.4|181018.3|180888.3|181018.3|180888.3|180987.4|180857.4|23
1732024710000|2024-11-19 13:58:30|181021|180891|181022.8|180892.8|181024.1|180894.1|181014|180884|18
1732024720000|2024-11-19 13:58:40|181021.5|180891.5|180996.8|180906.8|181032.2|180918.8|180996.8|180890.1|20
1732024730000|2024-11-19 13:58:50|180994.9|180904.9|180999.6|180909.6|181004.5|180914.5|180992.3|180902.3|21
1732024740000|2024-11-19 13:59:00|181001.6|180911.6|180991.3|180901.3|181001.6|180911.6|180990.9|180900.9|11
1732024750000|2024-11-19 13:59:10|180995.9|180905.9|181003.2|180913.2|181004.9|180914.9|180993.3|180903.3|11
1732024760000|2024-11-19 13:59:20|181005.1|180915.1|180999.2|180909.2|181005.1|180915.1|180991.5|180901.5|19
1732024770000|2024-11-19 13:59:30|181001.5|180911.5|181048.5|180958.5|181051.2|180961.2|181001.5|180911.5|16
1732024780000|2024-11-19 13:59:40|181050.9|180960.9|181008.8|180918.8|181051|180961|181007.2|180906|12
1732024790000|2024-11-19 13:59:50|181007.2|180917.2|181028.5|180898.5|181028.5|180917.2|180991|180887.8|17
1732024800000|2024-11-19 14:00:00|181039.6|180909.6|181080.3|180990.3|181101.6|180990.3|181039.6|180909.6|27
1732024810000|2024-11-19 14:00:10|181097.9|180967.9|181044.2|180914.2|181101.6|180971.6|181043.2|180913.2|25
1732024820000|2024-11-19 14:00:20|181029.4|180899.4|181055.2|180925.2|181055.2|180925.2|181029.4|180899.4|8
1732024830000|2024-11-19 14:00:30|181061.3|180931.3|181116.4|180986.4|181118|180988|181061.3|180931.3|18
1732024840000|2024-11-19 14:00:40|181114.1|180984.1|181112.5|180982.5|181118.1|180988.1|181111.5|180981.5|14
1732024850000|2024-11-19 14:00:50|181113.5|180983.5|181129.3|180999.3|181142.9|181012.9|181113.5|180983.5|24
1732024860000|2024-11-19 14:01:00|181132.6|181002.6|181123.2|180993.2|181133.3|181003.3|181114.9|180984.9|19
1732024870000|2024-11-19 14:01:10|181120.8|180990.8|181108.3|181018.3|181122.2|181018.3|181103.6|180987.1|13
1732024880000|2024-11-19 14:01:20|181106|181016|181150|181060|181151.3|181061.3|181104.8|181014.8|7
1732024890000|2024-11-19 14:01:30|181148.6|181058.6|181165.1|181035.1|181168.5|181058.6|181144.7|181019.5|21
1732024900000|2024-11-19 14:01:40|181144.4|181054.4|181134.5|181004.5|181144.4|181054.4|181113.1|180983.1|14
1732024910000|2024-11-19 14:01:50|181131.9|181001.9|181154.9|181024.9|181164.1|181034.1|181121.1|180991.1|17
1732024920000|2024-11-19 14:02:00|181152.6|181022.6|181146.3|181016.3|181152.6|181022.6|181132.5|181002.5|17
1732024930000|2024-11-19 14:02:10|181145.7|181015.7|181152.6|181022.6|181152.6|181022.6|181123.3|180993.3|22
1732024940000|2024-11-19 14:02:20|181155.9|181025.9|181150.9|181020.9|181168.3|181038.3|181150.9|181020.9|10
1732024950000|2024-11-19 14:02:30|181147.5|181017.5|181152.9|181022.9|181154.3|181024.3|181138.8|181008.8|22
1732024960000|2024-11-19 14:02:40|181153.6|181023.6|181158.1|181028.1|181158.1|181028.1|181145.9|181015.9|17
1732024970000|2024-11-19 14:02:50|181157.7|181027.7|181145.6|181055.6|181164.5|181060.3|181126.6|181022.9|14
1732024980000|2024-11-19 14:03:00|181146.6|181056.6|181152.7|181022.7|181160.5|181056.6|181137.1|181019|17
1732024990000|2024-11-19 14:03:10|181150|181020|181169|181039|181169|181039|181143.5|181013.5|16
1732025000000|2024-11-19 14:03:20|181170.9|181040.9|181170.8|181040.8|181170.9|181040.9|181149.3|181019.3|13
1732025010000|2024-11-19 14:03:30|181167.5|181037.5|181172.4|181042.4|181172.5|181042.5|181167.5|181037.5|7
1732025020000|2024-11-19 14:03:40|181169.7|181039.7|181151.4|181021.4|181170.8|181040.8|181151.4|181021.4|10
1732025030000|2024-11-19 14:03:50|181157.8|181027.8|181157.8|181027.8|181168.2|181038.2|181157.8|181027.8|9
1732025040000|2024-11-19 14:04:00|181156.2|181026.2|181150.5|181020.5|181166.9|181036.9|181147.5|181017.5|15
1732025050000|2024-11-19 14:04:10|181146.5|181016.5|181152.8|181022.8|181152.8|181022.8|181142.1|181012.1|7
1732025060000|2024-11-19 14:04:20|181161.9|181031.9|181150.1|181020.1|181170.5|181040.5|181150.1|181020.1|12
1732025070000|2024-11-19 14:04:30|181154.8|181024.8|181162.5|181032.5|181162.8|181032.8|181146.8|181016.8|14
1732025080000|2024-11-19 14:04:40|181158.8|181028.8|181162.2|181032.2|181164.5|181034.5|181155.5|181025.5|9
1732025090000|2024-11-19 14:04:50|181164.8|181034.8|181105.5|181015.5|181164.8|181042.5|181105.5|181015.5|11
1732025100000|2024-11-19 14:05:00|181103.8|181013.8|181120.1|180990.1|181129.3|181020.2|181101.1|180990.1|18
1732025110000|2024-11-19 14:05:10|181120|180990|181120.7|180990.7|181124|180994|181120|180990|3
1732025120000|2024-11-19 14:05:20|181126.4|180996.4|181127.4|180997.4|181131.1|181001.1|181120.7|180990.7|10
1732025130000|2024-11-19 14:05:30|181132.1|181002.1|181121.6|181031.6|181140.5|181034.7|181116.3|180996.4|11
1732025140000|2024-11-19 14:05:40|181117.9|181027.9|181157.5|181067.5|181160.2|181070.2|181115.6|181025.6|17
1732025150000|2024-11-19 14:05:50|181154.1|181064.1|181156.8|181026.8|181156.8|181064.1|181143.9|181026.8|6
1732025160000|2024-11-19 14:06:00|181152.8|181022.8|181136.2|181006.2|181152.8|181022.8|181129.2|180999.2|10
1732025170000|2024-11-19 14:06:10|181139.8|181009.8|181147.6|181017.6|181151.3|181021.3|181120.2|180990.2|19
1732025180000|2024-11-19 14:06:20|181142.6|181012.6|181148.1|181018.1|181151.4|181021.4|181139.3|181009.3|10
1732025190000|2024-11-19 14:06:30|181152.8|181022.8|181131.6|181001.6|181152.8|181022.8|181125|180995|20
1732025200000|2024-11-19 14:06:40|181129|180999|181132.7|181002.7|181133|181003|181120|180990|16
1732025210000|2024-11-19 14:06:50|181132.3|181002.3|181108.2|180978.2|181134.2|181004.2|181106|180976|24
1732025220000|2024-11-19 14:07:00|181114.2|180984.2|181039.1|180909.1|181114.2|180984.2|181036.4|180906.4|30
1732025230000|2024-11-19 14:07:10|181040.5|180910.5|181009.7|180879.7|181049.6|180932.4|181008.7|180878.7|28
1732025240000|2024-11-19 14:07:20|181005.7|180875.7|181013.7|180883.7|181026.4|180896.4|181004|180874|24
1732025250000|2024-11-19 14:07:30|181015.3|180885.3|180962.9|180832.9|181025.5|180895.5|180957.6|180827.6|24
1732025260000|2024-11-19 14:07:40|180969.8|180839.8|180963.6|180833.6|180969.8|180839.8|180960.9|180830.9|18
1732025270000|2024-11-19 14:07:50|180965.5|180835.5|180805.1|180675.1|180967.3|180837.3|180805.1|180675.1|17
1732025280000|2024-11-19 14:08:00|180807.1|180677.1|180834.2|180704.2|180867.1|180745.5|180807.1|180677.1|24
1732025290000|2024-11-19 14:08:10|180822.9|180692.9|180873.8|180743.8|180873.8|180743.8|180819|180689|17
1732025300000|2024-11-19 14:08:20|180876.4|180746.4|180879.6|180749.6|180879.6|180749.6|180834.3|180704.3|22
1732025310000|2024-11-19 14:08:30|180872.9|180742.9|180865.8|180735.8|180879.6|180749.6|180863.8|180733.8|25
1732025320000|2024-11-19 14:08:40|180869.1|180739.1|180853.9|180723.9|180875.7|180745.7|180851.7|180721.7|20
1732025330000|2024-11-19 14:08:50|180854.9|180724.9|180819.9|180689.9|180854.9|180724.9|180806.8|180676.8|19
1732025340000|2024-11-19 14:09:00|180823|180693|180800.8|180670.8|180823.3|180693.3|180800.8|180670.8|21
1732025350000|2024-11-19 14:09:10|180801.3|180671.3|180785.8|180655.8|180846.1|180716.1|180785.8|180655.8|27
1732025360000|2024-11-19 14:09:20|180786.7|180656.7|180795.7|180665.7|180804.5|180674.5|180781.4|180651.4|26
1732025370000|2024-11-19 14:09:30|180801.7|180671.7|180811|180681|180825.4|180695.4|180801.7|180671.7|20
1732025380000|2024-11-19 14:09:40|180816.9|180686.9|180816|180686|180816.9|180686.9|180805.9|180675.9|24
1732025390000|2024-11-19 14:09:50|180813|180683|180787.2|180657.2|180813|180683|180784.5|180654.5|25
1732025400000|2024-11-19 14:10:00|180789.6|180659.6|180749.8|180659.8|180789.6|180664.2|180749.5|180645.1|30
1732025410000|2024-11-19 14:10:10|180749.7|180659.7|180746.5|180656.5|180769.6|180679.6|180746.4|180656.4|17
1732025420000|2024-11-19 14:10:20|180752.1|180662.1|180771.4|180681.4|180771.4|180681.4|180752.1|180662.1|23
1732025430000|2024-11-19 14:10:30|180773|180683|180795.6|180665.6|180798.9|180683|180773|180663|11
1732025440000|2024-11-19 14:10:40|180795.3|180665.3|180792.5|180662.5|180795.3|180665.3|180784.4|180654.4|6
1732025450000|2024-11-19 14:10:50|180790.5|180660.5|180794.8|180664.8|180797.4|180667.4|180781|180651|22
1732025460000|2024-11-19 14:11:00|180797.5|180667.5|180785.6|180655.6|180797.8|180684.8|180754|180655.6|15
1732025470000|2024-11-19 14:11:10|180784|180654|180764.1|180634.1|180784|180654|180754.3|180624.3|17
1732025480000|2024-11-19 14:11:20|180760|180630|180762.8|180632.8|180765.1|180635.1|180760|180630|7
1732025490000|2024-11-19 14:11:30|180764.5|180634.5|180772.9|180682.9|180773.6|180683.6|180763.1|180633.1|13
1732025500000|2024-11-19 14:11:40|180774.6|180684.6|180786.4|180696.4|180800.6|180701.8|180772.8|180662.8|14
1732025510000|2024-11-19 14:11:50|180790.4|180700.4|180783.6|180693.6|180790.4|180700.4|180783.6|180693.6|8
1732025520000|2024-11-19 14:12:00|180784.8|180694.8|180838.1|180708.1|180844.5|180754.5|180784.8|180694.8|17
1732025530000|2024-11-19 14:12:10|180843.1|180713.1|180853.1|180723.1|180857.7|180727.7|180836|180706|19
1732025540000|2024-11-19 14:12:20|180849.4|180719.4|180835.2|180705.2|180852.3|180722.3|180832.6|180702.6|20
1732025550000|2024-11-19 14:12:30|180831.2|180701.2|180775.2|180645.2|180831.2|180701.2|180772.9|180642.9|25
1732025560000|2024-11-19 14:12:40|180778|180648|180736.9|180646.9|180786|180656|180726.3|180636.3|17
1732025570000|2024-11-19 14:12:50|180737.9|180647.9|180737.6|180647.6|180738.6|180648.6|180732.6|180642.6|16
1732025580000|2024-11-19 14:13:00|180733.3|180643.3|180745|180655|180747|180657|180733.3|180643.3|11
1732025590000|2024-11-19 14:13:10|180742.3|180652.3|180727|180637|180742.3|180652.3|180727|180637|12
1732025600000|2024-11-19 14:13:20|180730|180640|180731|180641|180731|180641|180722.7|180632.7|14
1732025610000|2024-11-19 14:13:30|180729.2|180639.2|180732.4|180642.4|180740.6|180650.6|180728.2|180638.2|20
1732025620000|2024-11-19 14:13:40|180735|180645|180643.7|180553.7|180743.9|180653.9|180640.4|180550.4|24
1732025630000|2024-11-19 14:13:50|180644.9|180554.9|180612.8|180482.8|180664.4|180556.4|180612.8|180482.8|30
1732025640000|2024-11-19 14:14:00|180621.5|180491.5|180629|180499|180640.2|180510.2|180617.2|180487.2|24
1732025650000|2024-11-19 14:14:10|180627.4|180497.4|180621.6|180491.6|180632.6|180513.9|180600|180491.6|26
1732025660000|2024-11-19 14:14:20|180625.2|180495.2|180630.7|180500.7|180641.1|180511.1|180621.2|180491.2|27
1732025670000|2024-11-19 14:14:30|180629.7|180499.7|180628.2|180498.2|180631.2|180501.2|180621.9|180491.9|21
1732025680000|2024-11-19 14:14:40|180626.6|180496.6|180601|180511|180628.6|180512.6|180583.4|180491.9|22
1732025690000|2024-11-19 14:14:50|180595|180505|180620.4|180490.4|180620.4|180510.9|180595|180490.4|7
1732025700000|2024-11-19 14:15:00|180622.6|180492.6|180625.1|180495.1|180628.1|180498.1|180616.9|180486.9|14
1732025710000|2024-11-19 14:15:10|180613|180483|180621.2|180491.2|180621.2|180491.2|180610.6|180480.6|24
1732025720000|2024-11-19 14:15:20|180619.6|180489.6|180617.7|180487.7|180621.5|180491.5|180613.7|180483.7|18
1732025730000|2024-11-19 14:15:30|180619.6|180489.6|180623.1|180493.1|180623.2|180493.2|180617.3|180487.3|12
1732025740000|2024-11-19 14:15:40|180623|180493|180665|180535|180714.6|180584.6|180623|180493|33
1732025750000|2024-11-19 14:15:50|180668.4|180538.4|180662.8|180532.8|180673.7|180543.7|180661.5|180531.5|14
1732025760000|2024-11-19 14:16:00|180665.8|180535.8|180691.1|180561.1|180701.8|180571.8|180661.8|180531.8|24
1732025770000|2024-11-19 14:16:10|180689.5|180559.5|180696.9|180566.9|180704|180574|180661.9|180531.9|19
1732025780000|2024-11-19 14:16:20|180692.2|180562.2|180695.5|180565.5|180701.2|180571.2|180692.2|180562.2|17
1732025790000|2024-11-19 14:16:30|180699.5|180569.5|180698|180568|180717.1|180587.1|180688.1|180558.1|16
1732025800000|2024-11-19 14:16:40|180697.8|180567.8|180697.3|180567.3|180705.3|180575.3|180681.9|180551.9|17
1732025810000|2024-11-19 14:16:50|180692|180562|180622.5|180492.5|180692|180562|180622.5|180492.5|23
1732025820000|2024-11-19 14:17:00|180622.8|180492.8|180618.5|180488.5|180626.2|180496.2|180612.8|180482.8|19
1732025830000|2024-11-19 14:17:10|180614.5|180484.5|180596.9|180506.9|180615.3|180510.3|180580.9|180480.6|24
1732025840000|2024-11-19 14:17:20|180594.9|180504.9|180592.9|180502.9|180598.3|180508.3|180579.9|180489.9|17
1732025850000|2024-11-19 14:17:30|180596.6|180506.6|180591.3|180501.3|180596.6|180506.6|180584.1|180494.1|18
1732025860000|2024-11-19 14:17:40|180595.3|180505.3|180575.4|180485.4|180595.3|180505.3|180573.1|180483.1|11
1732025870000|2024-11-19 14:17:50|180578.4|180488.4|180521.1|180431.1|180592.4|180502.4|180521.1|180431.1|19
1732025880000|2024-11-19 14:18:00|180523.8|180433.8|180608|180478|180614.4|180484.4|180523.8|180433.8|26
1732025890000|2024-11-19 14:18:10|180611.4|180481.4|180575.8|180445.8|180615.5|180485.5|180554.1|180424.1|16
1732025900000|2024-11-19 14:18:20|180572.9|180442.9|180608.3|180478.3|180623.8|180493.8|180558.8|180428.8|17
1732025910000|2024-11-19 14:18:30|180605.4|180475.4|180610|180480|180618.2|180488.2|180601.9|180471.9|7
1732025920000|2024-11-19 14:18:40|180614.3|180484.3|180608|180478|180616.4|180486.4|180603.3|180473.3|10
1732025930000|2024-11-19 14:18:50|180598.8|180468.8|180575.2|180445.2|180598.8|180468.8|180574.9|180444.9|11
1732025940000|2024-11-19 14:19:00|180576.6|180446.6|180598.9|180468.9|180598.9|180468.9|180576.2|180446.2|8
1732025950000|2024-11-19 14:19:10|180599.6|180469.6|180619.4|180489.4|180622|180492|180599|180469|13
1732025960000|2024-11-19 14:19:20|180619.3|180489.3|180616.3|180486.3|180624.7|180494.7|180614.5|180484.5|16
1732025970000|2024-11-19 14:19:30|180617.7|180487.7|180620.5|180490.5|180620.8|180490.8|180617.7|180487.7|4
1732025980000|2024-11-19 14:19:40|180628.3|180498.3|180615.9|180485.9|180628.3|180498.3|180615.9|180485.9|7
1732025990000|2024-11-19 14:19:50|180617.9|180487.9|180614.5|180484.5|180619.9|180489.9|180614.5|180484.5|9
1732026000000|2024-11-19 14:20:00|180612.5|180482.5|180614|180484|180616.2|180486.2|180608|180478|10
1732026010000|2024-11-19 14:20:10|180615.8|180485.8|180613.5|180483.5|180619.1|180489.1|180610.2|180480.2|12
1732026020000|2024-11-19 14:20:20|180611.6|180481.6|180609.8|180479.8|180611.6|180481.6|180601.2|180471.2|10
1732026030000|2024-11-19 14:20:30|180610.5|180480.5|180615.6|180485.6|180615.9|180485.9|180610.5|180480.5|5
1732026040000|2024-11-19 14:20:40|180614.3|180484.3|180614.6|180484.6|180616.3|180486.3|180614.3|180484.3|5
1732026050000|2024-11-19 14:20:50|180617.3|180487.3|180617|180487|180620.7|180490.7|180614.6|180484.6|12
1732026060000|2024-11-19 14:21:00|180619|180489|180629.7|180499.7|180629.7|180499.7|180614.7|180484.7|10
1732026070000|2024-11-19 14:21:10|180622.1|180492.1|180645.2|180515.2|180655.9|180525.9|180621.4|180491.4|16
1732026080000|2024-11-19 14:21:20|180643.2|180513.2|180615.8|180485.8|180650.6|180520.6|180615.8|180485.8|11
1732026090000|2024-11-19 14:21:30|180604.1|180474.1|180616.9|180486.9|180616.9|180486.9|180591.4|180461.4|13
1732026100000|2024-11-19 14:21:40|180601.2|180471.2|180581.6|180451.6|180601.2|180471.2|180566.2|180436.2|18
1732026110000|2024-11-19 14:21:50|180580.6|180450.6|180587.6|180457.6|180595.8|180465.8|180579|180449|16
1732026120000|2024-11-19 14:22:00|180584.3|180454.3|180573.2|180443.2|180603.3|180473.3|180564|180434|20
1732026130000|2024-11-19 14:22:10|180567.2|180437.2|180575.9|180445.9|180575.9|180445.9|180558.2|180428.2|19
1732026140000|2024-11-19 14:22:20|180577.3|180447.3|180604.2|180474.2|180609.9|180479.9|180568.4|180438.4|23
1732026150000|2024-11-19 14:22:30|180599.9|180469.9|180611.6|180481.6|180613.2|180483.2|180596.2|180466.2|21
1732026160000|2024-11-19 14:22:40|180617.9|180487.9|180609.2|180479.2|180636.1|180506.1|180606.4|180476.4|20
1732026170000|2024-11-19 14:22:50|180612.9|180482.9|180611.7|180481.7|180615|180485|180606.7|180476.7|18
1732026180000|2024-11-19 14:23:00|180635.5|180505.5|180632.5|180502.5|180639.5|180509.5|180629.5|180499.5|9
1732026190000|2024-11-19 14:23:10|180637.5|180507.5|180613|180483|180639.2|180509.2|180607.6|180477.6|16
1732026200000|2024-11-19 14:23:20|180611|180481|180604.1|180474.1|180615.6|180485.6|180597.5|180467.5|13
1732026210000|2024-11-19 14:23:30|180607.8|180477.8|180632.1|180502.1|180651|180521|180607.8|180477.8|26
1732026220000|2024-11-19 14:23:40|180630.4|180500.4|180652.5|180522.5|180654.5|180524.5|180628.8|180498.8|18
1732026230000|2024-11-19 14:23:50|180654.9|180524.9|180687.3|180557.3|180689.7|180559.7|180654.2|180524.2|17
1732026240000|2024-11-19 14:24:00|180685.6|180555.6|180656|180526|180690.5|180560.5|180647.3|180517.3|26
1732026250000|2024-11-19 14:24:10|180658.4|180528.4|180688.1|180558.1|180690.1|180560.1|180658.4|180528.4|14
1732026260000|2024-11-19 14:24:20|180691.4|180561.4|180653.9|180523.9|180691.4|180561.4|180649.9|180519.9|19
1732026270000|2024-11-19 14:24:30|180657.9|180527.9|180677.2|180547.2|180677.2|180547.2|180656.6|180526.6|16
1732026280000|2024-11-19 14:24:40|180680.8|180550.8|180664.5|180534.5|180685.9|180555.9|180657|180527|16
1732026290000|2024-11-19 14:24:50|180668.1|180538.1|180691.3|180561.3|180691.3|180561.3|180668.1|180538.1|10
1732026300000|2024-11-19 14:25:00|180688.9|180558.9|180719|180589|180719|180589|180688.9|180558.9|12
1732026310000|2024-11-19 14:25:10|180718.2|180588.2|180742.6|180612.6|180742.6|180612.6|180718.2|180588.2|9
1732026320000|2024-11-19 14:25:20|180739.2|180609.2|180714|180584|180739.2|180609.2|180706.3|180576.3|18
1732026330000|2024-11-19 14:25:30|180709.3|180579.3|180708.4|180578.4|180712.9|180582.9|180701.9|180571.9|15
1732026340000|2024-11-19 14:25:40|180711.7|180581.7|180712.4|180582.4|180714.7|180584.7|180702.7|180572.7|21
1732026350000|2024-11-19 14:25:50|180708.4|180578.4|180683.8|180553.8|180708.4|180578.4|180664.2|180534.2|20
1732026360000|2024-11-19 14:26:00|180685.3|180555.3|180715.1|180585.1|180716.7|180586.7|180684.7|180554.7|12
1732026370000|2024-11-19 14:26:10|180717.7|180587.7|180663.4|180533.4|180717.7|180587.7|180663.4|180533.4|13
1732026380000|2024-11-19 14:26:20|180668.4|180538.4|180643.1|180513.1|180668.4|180538.4|180632.3|180502.3|19
1732026390000|2024-11-19 14:26:30|180645.1|180515.1|180619.8|180489.8|180645.1|180515.1|180617.1|180487.1|19
1732026400000|2024-11-19 14:26:40|180623.4|180493.4|180635|180505|180635|180505|180614|180484|18
1732026410000|2024-11-19 14:26:50|180631|180501|180620|180490|180635.4|180505.4|180620|180490|9
1732026420000|2024-11-19 14:27:00|180627|180497|180592.9|180462.9|180629.4|180499.4|180592.9|180462.9|15
1732026430000|2024-11-19 14:27:10|180583.8|180453.8|180586.9|180456.9|180594.3|180464.3|180575.5|180445.5|14
1732026440000|2024-11-19 14:27:20|180576.4|180446.4|180575.5|180445.5|180579.8|180449.8|180571.8|180441.8|17
1732026450000|2024-11-19 14:27:30|180572.5|180442.5|180570.8|180440.8|180575.7|180445.7|180562.5|180432.5|18
1732026460000|2024-11-19 14:27:40|180564.2|180434.2|180557.9|180427.9|180564.2|180434.2|180554.5|180424.5|10
1732026470000|2024-11-19 14:27:50|180559.5|180429.5|180548.5|180418.5|180565.1|180435.1|180546.5|180416.5|16
1732026480000|2024-11-19 14:28:00|180547.8|180417.8|180556.3|180426.3|180558.3|180428.3|180545.5|180415.5|15
1732026490000|2024-11-19 14:28:10|180557.7|180427.7|180575.4|180445.4|180582|180452|180555.3|180425.3|22
1732026500000|2024-11-19 14:28:20|180579|180449|180581.4|180451.4|180583.1|180453.1|180576.7|180446.7|10
1732026510000|2024-11-19 14:28:30|180580.7|180450.7|180580.8|180450.8|180580.8|180450.8|180578.4|180448.4|5
1732026520000|2024-11-19 14:28:40|180577.4|180447.4|180581.3|180451.3|180583|180453|180565.3|180435.3|17
1732026530000|2024-11-19 14:28:50|180575.6|180445.6|180560.5|180430.5|180575.6|180445.6|180556.8|180426.8|10
1732026540000|2024-11-19 14:29:00|180571.2|180441.2|180561.8|180431.8|180573.1|180443.1|180558.1|180428.1|11
1732026550000|2024-11-19 14:29:10|180557.1|180427.1|180558.4|180428.4|180560.4|180430.4|180553.7|180423.7|7
1732026560000|2024-11-19 14:29:20|180562.1|180432.1|180565.6|180435.6|180569|180439|180556.7|180426.7|16
1732026570000|2024-11-19 14:29:30|180564.6|180434.6|180559.3|180429.3|180564.6|180434.6|180558.2|180428.2|9
1732026580000|2024-11-19 14:29:40|180553.9|180423.9|180568.7|180438.7|180578.7|180448.7|180553.9|180423.9|14
1732026590000|2024-11-19 14:29:50|180574|180444|180584.5|180454.5|180611.5|180481.5|180574|180444|13
1732026600000|2024-11-19 14:30:00|180572.9|180442.9|180576.6|180446.6|180578.6|180448.6|180559.5|180429.5|19
1732026610000|2024-11-19 14:30:10|180580.3|180450.3|180566.3|180436.3|180580.3|180450.3|180564.2|180434.2|12
1732026620000|2024-11-19 14:30:20|180572.3|180442.3|180578|180448|180586.6|180456.6|180569.3|180439.3|16
1732026630000|2024-11-19 14:30:30|180575.2|180445.2|180547.4|180417.4|180575.2|180445.2|180539.2|180409.2|20
1732026640000|2024-11-19 14:30:40|180550.7|180420.7|180548.5|180418.5|180552.2|180422.2|180540.7|180410.7|13
1732026650000|2024-11-19 14:30:50|180550.5|180420.5|180494.5|180364.5|180552.8|180422.8|180482.6|180352.6|24
1732026660000|2024-11-19 14:31:00|180493.2|180363.2|180490.2|180360.2|180495.2|180365.2|180489.5|180359.5|12
1732026670000|2024-11-19 14:31:10|180491.2|180361.2|180530|180400|180536.6|180406.6|180491.2|180361.2|19
1732026680000|2024-11-19 14:31:20|180529.5|180399.5|180536.4|180406.4|180548.1|180418.1|180525.3|180395.3|22
1732026690000|2024-11-19 14:31:30|180539.6|180409.6|180570.1|180440.1|180570.1|180440.1|180530|180400|25
1732026700000|2024-11-19 14:31:40|180577.2|180447.2|180529.3|180399.3|180583.2|180453.2|180509.3|180399.3|21
1732026710000|2024-11-19 14:31:50|180526.7|180396.7|180496.1|180366.1|180526.7|180396.7|180491.5|180361.5|19
1732026720000|2024-11-19 14:32:00|180501.4|180371.4|180513.5|180383.5|180517.8|180387.8|180497.6|180367.6|19
1732026730000|2024-11-19 14:32:10|180510.4|180380.4|180489.5|180359.5|180510.4|180380.4|180487.7|180357.7|17
1732026740000|2024-11-19 14:32:20|180492.7|180362.7|180484.9|180354.9|180503.4|180373.4|180484.6|180354.6|22
1732026750000|2024-11-19 14:32:30|180479.9|180349.9|180494.3|180364.3|180494.3|180364.3|180474.2|180344.2|13
1732026760000|2024-11-19 14:32:40|180491.4|180361.4|180509.8|180379.8|180509.8|180379.8|180490.4|180360.4|10
1732026770000|2024-11-19 14:32:50|180507.5|180377.5|180498.4|180368.4|180512.8|180382.8|180497.6|180367.6|18
1732026780000|2024-11-19 14:33:00|180502.4|180372.4|180512.1|180382.1|180518.7|180388.7|180492.5|180362.5|25
1732026790000|2024-11-19 14:33:10|180509.6|180379.6|180515.4|180385.4|180518.5|180388.5|180509.6|180379.6|15
1732026800000|2024-11-19 14:33:20|180515.1|180385.1|180513.3|180383.3|180530.5|180400.5|180512.3|180382.3|20
1732026810000|2024-11-19 14:33:30|180500.2|180370.2|180503|180373|180503|180373|180492.6|180362.6|9
1732026820000|2024-11-19 14:33:40|180503.3|180373.3|180498.2|180368.2|180505.5|180375.5|180495.8|180365.8|8
1732026830000|2024-11-19 14:33:50|180504.8|180374.8|180501.4|180371.4|180504.8|180374.8|180493.2|180363.2|7
1732026840000|2024-11-19 14:34:00|180496.2|180366.2|180477.6|180347.6|180505.3|180375.3|180477.6|180347.6|22
1732026850000|2024-11-19 14:34:10|180476.6|180346.6|180472.2|180342.2|180482.5|180352.5|180460.9|180330.9|18
1732026860000|2024-11-19 14:34:20|180473.2|180343.2|180484.8|180354.8|180487.8|180357.8|180469.9|180339.9|15
1732026870000|2024-11-19 14:34:30|180481.1|180351.1|180455.3|180325.3|180482.4|180352.4|180455.3|180325.3|13
1732026880000|2024-11-19 14:34:40|180448.7|180318.7|180448.5|180318.5|180456|180326|180423.8|180293.8|24
1732026890000|2024-11-19 14:34:50|180427.2|180297.2|180419.1|180289.1|180429.4|180299.4|180418.1|180288.1|9
1732026900000|2024-11-19 14:35:00|180422.1|180292.1|180427|180297|180428.1|180298.1|180420.7|180290.7|18
1732026910000|2024-11-19 14:35:10|180427.4|180297.4|180460.3|180330.3|180475.4|180345.4|180424.1|180294.1|16
1732026920000|2024-11-19 14:35:20|180456.3|180326.3|180470.1|180340.1|180477.6|180347.6|180456.3|180326.3|20
1732026930000|2024-11-19 14:35:30|180470.4|180340.4|180493.7|180363.7|180493.7|180363.7|180470.1|180340.1|14
1732026940000|2024-11-19 14:35:40|180495.4|180365.4|180492.7|180362.7|180503.3|180373.3|180492.7|180362.7|13
1732026950000|2024-11-19 14:35:50|180479.9|180349.9|180496.1|180366.1|180496.4|180366.4|180479.5|180349.5|15
1732026960000|2024-11-19 14:36:00|180494.7|180364.7|180496.8|180366.8|180496.8|180366.8|180483.8|180353.8|13
1732026970000|2024-11-19 14:36:10|180495.1|180365.1|180497.1|180367.1|180497.1|180367.1|180490.8|180360.8|7
1732026980000|2024-11-19 14:36:20|180497.8|180367.8|180473.9|180343.9|180497.8|180367.8|180473.9|180343.9|12
1732026990000|2024-11-19 14:36:30|180479.9|180349.9|180483.3|180353.3|180486.3|180356.3|180479.3|180349.3|10
1732027000000|2024-11-19 14:36:40|180476|180346|180486.4|180356.4|180486.8|180356.8|180476|180346|15
1732027010000|2024-11-19 14:36:50|180483.4|180353.4|180493.7|180363.7|180498|180368|180483.4|180353.4|13
1732027020000|2024-11-19 14:37:00|180497|180367|180486.8|180356.8|180499.7|180369.7|180486.4|180356.4|12
1732027030000|2024-11-19 14:37:10|180484.1|180354.1|180488.1|180358.1|180498.9|180368.9|180477.5|180347.5|20
1732027040000|2024-11-19 14:37:20|180482.1|180352.1|180476.3|180346.3|180487.8|180357.8|180468.3|180338.3|13
1732027050000|2024-11-19 14:37:30|180484.9|180354.9|180498.4|180368.4|180498.4|180368.4|180484.9|180354.9|9
1732027060000|2024-11-19 14:37:40|180497.7|180367.7|180498|180368|180500.3|180370.3|180490|180360|11
1732027070000|2024-11-19 14:37:50|180499|180369|180494.3|180364.3|180499|180369|180494|180364|10
1732027080000|2024-11-19 14:38:00|180490.7|180360.7|180458|180328|180491|180361|180451.4|180321.4|19
1732027090000|2024-11-19 14:38:10|180470.7|180340.7|180474.1|180344.1|180483.5|180353.5|180470.7|180340.7|15
1732027100000|2024-11-19 14:38:20|180475.4|180345.4|180476.1|180346.1|180481.4|180351.4|180467.7|180337.7|23
1732027110000|2024-11-19 14:38:30|180472.8|180342.8|180475.4|180345.4|180477.5|180347.5|180467.1|180337.1|11
1732027120000|2024-11-19 14:38:40|180475.8|180345.8|180496.4|180366.4|180499.7|180369.7|180475.8|180345.8|14
1732027130000|2024-11-19 14:38:50|180500.1|180370.1|180489.5|180359.5|180502.1|180372.1|180489.5|180359.5|13
1732027140000|2024-11-19 14:39:00|180487.2|180357.2|180500.2|180370.2|180500.2|180370.2|180485.5|180355.5|12
1732027150000|2024-11-19 14:39:10|180501.8|180371.8|180502.2|180372.2|180512.3|180382.3|180495.3|180365.3|16
1732027160000|2024-11-19 14:39:20|180504.1|180374.1|180555.8|180425.8|180558.8|180428.8|180504.1|180374.1|15
1732027170000|2024-11-19 14:39:30|180560.1|180430.1|180550.4|180420.4|180561.4|180431.4|180543.1|180413.1|14
1732027180000|2024-11-19 14:39:40|180554.1|180424.1|180538.8|180408.8|180560.1|180430.1|180538.8|180408.8|14
1732027190000|2024-11-19 14:39:50|180539.4|180409.4|180546.3|180416.3|180548.3|180418.3|180534.9|180404.9|9
1732027200000|2024-11-19 14:40:00|180566.1|180436.1|180552.3|180422.3|180575.5|180445.5|180551.3|180421.3|18
1732027210000|2024-11-19 14:40:10|180554|180424|180560.1|180430.1|180569.3|180439.3|180551.3|180421.3|16
1732027220000|2024-11-19 14:40:20|180559.7|180429.7|180555.8|180425.8|180570.7|180440.7|180555.8|180425.8|11
1732027230000|2024-11-19 14:40:30|180562.2|180432.2|180556.3|180426.3|180597.7|180467.7|180538.9|180417.5|20
1732027240000|2024-11-19 14:40:40|180560|180430|180544.7|180414.7|180563.3|180433.3|180544.7|180414.7|17
1732027250000|2024-11-19 14:40:50|180553.8|180423.8|180523.2|180393.2|180556.8|180426.8|180523.2|180393.2|20
1732027260000|2024-11-19 14:41:00|180525.9|180395.9|180497|180367|180529.9|180399.9|180480.4|180350.4|20
1732027270000|2024-11-19 14:41:10|180502.5|180372.5|180480.7|180350.7|180502.5|180372.5|180476.7|180346.7|10
1732027280000|2024-11-19 14:41:20|180481.7|180351.7|180496.6|180366.6|180496.6|180366.6|180477.7|180347.7|17
1732027290000|2024-11-19 14:41:30|180492.6|180362.6|180497|180367|180501.4|180371.4|180491.7|180361.7|15
1732027300000|2024-11-19 14:41:40|180492.1|180362.1|180486.6|180356.6|180496|180366|180486.6|180356.6|12
1732027310000|2024-11-19 14:41:50|180484.9|180354.9|180499.8|180369.8|180503.8|180373.8|180477.2|180347.2|14
1732027320000|2024-11-19 14:42:00|180501.8|180371.8|180493.2|180363.2|180502.3|180372.3|180492|180362|16
1732027330000|2024-11-19 14:42:10|180491.4|180361.4|180477.9|180347.9|180491.4|180361.4|180477.9|180347.9|8
1732027340000|2024-11-19 14:42:20|180482.6|180352.6|180478.7|180348.7|180484|180354|180476|180346|19
1732027350000|2024-11-19 14:42:30|180481.4|180351.4|180446.2|180316.2|180481.4|180351.4|180415.7|180285.7|19
1732027360000|2024-11-19 14:42:40|180448|180318|180446.3|180316.3|180458.7|180328.7|180446.3|180316.3|11
1732027370000|2024-11-19 14:42:50|180449.6|180319.6|180451.3|180321.3|180451.6|180321.6|180446|180316|12
1732027380000|2024-11-19 14:43:00|180448.5|180318.5|180464.8|180334.8|180466.7|180336.7|180436.3|180306.3|11
1732027390000|2024-11-19 14:43:10|180469.1|180339.1|180494.3|180364.3|180494.7|180364.7|180469.1|180339.1|8
1732027400000|2024-11-19 14:43:20|180494.9|180364.9|180505.1|180375.1|180505.1|180375.1|180494.9|180364.9|8
1732027410000|2024-11-19 14:43:30|180506.4|180376.4|180525.5|180395.5|180525.5|180395.5|180506.3|180376.3|10
1732027420000|2024-11-19 14:43:40|180526.4|180396.4|180547.9|180417.9|180547.9|180417.9|180526.4|180396.4|17
1732027430000|2024-11-19 14:43:50|180553.3|180423.3|180550|180420|180559.4|180429.4|180532.9|180402.9|13
1732027440000|2024-11-19 14:44:00|180553.7|180423.7|180580.9|180450.9|180582.6|180452.6|180553.7|180423.7|12
1732027450000|2024-11-19 14:44:10|180577.5|180447.5|180553.8|180423.8|180585.6|180455.6|180553.8|180423.8|13
1732027460000|2024-11-19 14:44:20|180553.5|180423.5|180557.1|180427.1|180557.8|180427.8|180553.5|180423.5|5
1732027470000|2024-11-19 14:44:30|180557.2|180427.2|180523.7|180393.7|180557.5|180427.5|180519|180389|14
1732027480000|2024-11-19 14:44:40|180521.9|180391.9|180529.8|180399.8|180529.8|180399.8|180515.7|180385.7|13
1732027490000|2024-11-19 14:44:50|180529.5|180399.5|180518.3|180388.3|180531.3|180401.3|180518.3|180388.3|11
1732027500000|2024-11-19 14:45:00|180515.9|180385.9|180515.9|180385.9|180524.4|180394.4|180515.2|180385.2|10
1732027510000|2024-11-19 14:45:10|180517.3|180387.3|180531.6|180401.6|180531.6|180401.6|180517.3|180387.3|3
1732027520000|2024-11-19 14:45:20|180527.3|180397.3|180511.4|180381.4|180527.3|180397.3|180503.4|180373.4|9
1732027530000|2024-11-19 14:45:30|180509.6|180379.6|180519.1|180389.1|180527.1|180397.1|180509.6|180379.6|14
1732027540000|2024-11-19 14:45:40|180521.7|180391.7|180523.6|180393.6|180525.4|180395.4|180515.6|180385.6|7
1732027550000|2024-11-19 14:45:50|180526.1|180396.1|180520.8|180390.8|180548.4|180418.4|180520.6|180390.6|17
1732027560000|2024-11-19 14:46:00|180521|180391|180522.7|180392.7|180528.3|180398.3|180516.3|180386.3|21
1732027570000|2024-11-19 14:46:10|180521.9|180391.9|180517.4|180387.4|180521.9|180391.9|180514.1|180384.1|6
1732027580000|2024-11-19 14:46:20|180514.4|180384.4|180521.8|180391.8|180527.2|180397.2|180514.4|180384.4|8
1732027590000|2024-11-19 14:46:30|180516.8|180386.8|180526.1|180396.1|180527.2|180397.2|180515.7|180385.7|11
1732027600000|2024-11-19 14:46:40|180523.8|180393.8|180515.2|180385.2|180528.1|180398.1|180511.9|180381.9|10
1732027610000|2024-11-19 14:46:50|180512.9|180382.9|180514.4|180384.4|180519.8|180389.8|180511.2|180381.2|6
1732027620000|2024-11-19 14:47:00|180518.1|180388.1|180542.6|180412.6|180544.9|180414.9|180518.1|180388.1|11
1732027630000|2024-11-19 14:47:10|180544.2|180414.2|180542|180412|180544.2|180414.2|180523.1|180393.1|17
1732027640000|2024-11-19 14:47:20|180541.7|180411.7|180545.4|180415.4|180558.3|180428.3|180541.7|180411.7|19
1732027650000|2024-11-19 14:47:30|180543|180413|180580.8|180450.8|180585.8|180455.8|180542.4|180412.4|19
1732027660000|2024-11-19 14:47:40|180582.8|180452.8|180600.3|180470.3|180600.3|180470.3|180582.8|180452.8|13
1732027670000|2024-11-19 14:47:50|180604.3|180474.3|180607.4|180477.4|180608|180478|180591.9|180461.9|16
1732027680000|2024-11-19 14:48:00|180605.4|180475.4|180632.2|180502.2|180640.5|180510.5|180605.4|180475.4|17
1732027690000|2024-11-19 14:48:10|180631.2|180501.2|180635.4|180505.4|180642.1|180512.1|180631.2|180501.2|13
1732027700000|2024-11-19 14:48:20|180640.4|180510.4|180657|180527|180663|180533|180637.1|180507.1|9
1732027710000|2024-11-19 14:48:30|180654|180524|180637.5|180507.5|180656|180526|180635.6|180505.6|15
1732027720000|2024-11-19 14:48:40|180637.3|180507.3|180635.2|180505.2|180639|180509|180635.1|180505.1|12
1732027730000|2024-11-19 14:48:50|180631.5|180501.5|180632.7|180502.7|180635.5|180505.5|180608.2|180478.2|18
1732027740000|2024-11-19 14:49:00|180637.8|180507.8|180637|180507|180641|180511|180632.3|180502.3|17
1732027750000|2024-11-19 14:49:10|180634.7|180504.7|180634.5|180504.5|180640.2|180510.2|180628.6|180498.6|12
1732027760000|2024-11-19 14:49:20|180629.2|180499.2|180648.8|180518.8|180648.8|180518.8|180627.6|180497.6|18
1732027770000|2024-11-19 14:49:30|180647.3|180517.3|180649.2|180519.2|180658.2|180528.2|180647.3|180517.3|7
1732027780000|2024-11-19 14:49:40|180640.2|180510.2|180694.2|180564.2|180694.2|180564.2|180640.2|180510.2|4
1732027790000|2024-11-19 14:49:50|180694.1|180564.1|180694.2|180564.2|180694.2|180564.2|180694.1|180564.1|2
1732027800000|2024-11-19 14:50:00|180691.2|180561.2|180695.1|180565.1|180695.1|180565.1|180691.2|180561.2|3
1732027810000|2024-11-19 14:50:10|180698.2|180568.2|180715.2|180585.2|180716.5|180586.5|180698.2|180568.2|14
1732027820000|2024-11-19 14:50:20|180704.8|180574.8|180716|180586|180719.3|180589.3|180704.8|180574.8|9
1732027830000|2024-11-19 14:50:30|180714.6|180584.6|180718.1|180588.1|180720.4|180590.4|180704.5|180574.5|11
1732027840000|2024-11-19 14:50:40|180719.7|180589.7|180737.1|180607.1|180738.5|180608.5|180715.4|180585.4|15
1732027850000|2024-11-19 14:50:50|180731.7|180601.7|180738.1|180608.1|180742.1|180612.1|180731.7|180601.7|15
1732027860000|2024-11-19 14:51:00|180733|180603|180715.9|180585.9|180740.4|180610.4|180715.9|180585.9|14
1732027870000|2024-11-19 14:51:10|180720.2|180590.2|180715.8|180585.8|180731.6|180601.6|180715.8|180585.8|18
1732027880000|2024-11-19 14:51:20|180716.8|180586.8|180709.7|180579.7|180718.1|180588.1|180706.3|180576.3|9
1732027890000|2024-11-19 14:51:30|180711|180581|180646.5|180516.5|180711|180581|180642|180512|19
1732027900000|2024-11-19 14:51:40|180639.5|180509.5|180626.3|180496.3|180643.8|180513.8|180626.3|180496.3|17
1732027910000|2024-11-19 14:51:50|180624.4|180494.4|180662.5|180532.5|180662.5|180532.5|180624.4|180494.4|13
1732027920000|2024-11-19 14:52:00|180659.5|180529.5|180689.3|180559.3|180691.9|180561.9|180655.2|180525.2|17
1732027930000|2024-11-19 14:52:10|180688.3|180558.3|180691.3|180561.3|180691.3|180561.3|180673|180543|12
1732027940000|2024-11-19 14:52:20|180689|180559|180663.3|180533.3|180706.8|180576.8|180663.3|180533.3|17
1732027950000|2024-11-19 14:52:30|180662|180532|180651.7|180521.7|180665.7|180535.7|180651.7|180521.7|8
1732027960000|2024-11-19 14:52:40|180663.6|180533.6|180663.6|180533.6|180665.9|180535.9|180662.3|180532.3|9
1732027970000|2024-11-19 14:52:50|180661.4|180531.4|180653.1|180523.1|180661.4|180531.4|180653.1|180523.1|2
1732027980000|2024-11-19 14:53:00|180651.6|180521.6|180641.8|180511.8|180651.9|180521.9|180641.8|180511.8|5
1732027990000|2024-11-19 14:53:10|180641.4|180511.4|180639.7|180509.7|180644.8|180514.8|180639.7|180509.7|9
1732028000000|2024-11-19 14:53:20|180637|180507|180640.7|180510.7|180640.7|180510.7|180635.3|180505.3|7
1732028010000|2024-11-19 14:53:30|180644.7|180514.7|180646|180516|180646|180516|180639.7|180509.7|12
1732028020000|2024-11-19 14:53:40|180640.7|180510.7|180641.3|180511.3|180648.5|180518.5|180639.7|180509.7|6
1732028030000|2024-11-19 14:53:50|180645.3|180515.3|180660.5|180530.5|180670.1|180540.1|180645.3|180515.3|16
1732028040000|2024-11-19 14:54:00|180658.2|180528.2|180651.8|180521.8|180658.2|180528.2|180635.8|180505.8|19
1732028050000|2024-11-19 14:54:10|180655.1|180525.1|180645.2|180515.2|180655.1|180525.1|180642.2|180512.2|11
1732028060000|2024-11-19 14:54:20|180653.2|180523.2|180711.6|180581.6|180711.6|180581.6|180645.9|180515.9|15
1732028070000|2024-11-19 14:54:30|180713.4|180583.4|180733.2|180603.2|180739.6|180609.6|180713.4|180583.4|11
1732028080000|2024-11-19 14:54:40|180737.9|180607.9|180721|180591|180738.6|180608.6|180721|180591|13
1732028090000|2024-11-19 14:54:50|180728.7|180598.7|180736.8|180606.8|180747.6|180617.6|180728.7|180598.7|15
1732028100000|2024-11-19 14:55:00|180737.5|180607.5|180735.6|180605.6|180740.5|180610.5|180735.3|180605.3|11
1732028110000|2024-11-19 14:55:10|180738.6|180608.6|180737.9|180607.9|180741.3|180611.3|180737.9|180607.9|7
1732028120000|2024-11-19 14:55:20|180741.6|180611.6|180708.1|180578.1|180741.6|180611.6|180708.1|180578.1|6
1732028130000|2024-11-19 14:55:30|180709.4|180579.4|180734.9|180604.9|180734.9|180604.9|180709.4|180579.4|17
1732028140000|2024-11-19 14:55:40|180734.5|180604.5|180747.2|180617.2|180750.3|180620.3|180731.8|180601.8|11
1732028150000|2024-11-19 14:55:50|180745.5|180615.5|180740|180610|180747.2|180617.2|180740|180610|7
1732028160000|2024-11-19 14:56:00|180744|180614|180744.7|180614.7|180751.7|180621.7|180741|180611|12
1732028170000|2024-11-19 14:56:10|180751.1|180621.1|180745.8|180615.8|180751.1|180621.1|180742.1|180612.1|9
1732028180000|2024-11-19 14:56:20|180752.8|180622.8|180732.6|180602.6|180752.8|180622.8|180732.6|180602.6|8
1732028190000|2024-11-19 14:56:30|180736.6|180606.6|180756.4|180626.4|180756.4|180626.4|180728.6|180598.6|14
1732028200000|2024-11-19 14:56:40|180758|180628|180758.7|180628.7|180758.7|180628.7|180755.3|180625.3|3
1732028210000|2024-11-19 14:56:50|180742|180652|180797.3|180667.3|180797.3|180667.3|180740|180650|13
1732028220000|2024-11-19 14:57:00|180794.6|180664.6|180788.8|180658.8|180799.8|180669.8|180787.7|180657.7|15
1732028230000|2024-11-19 14:57:10|180793.8|180663.8|180785|180655|180795.4|180665.4|180778.7|180648.7|14
1732028240000|2024-11-19 14:57:20|180782|180652|180787.4|180657.4|180795.4|180665.4|180774.5|180644.5|24
1732028250000|2024-11-19 14:57:30|180787.7|180657.7|180792|180662|180796.1|180666.1|180785.3|180655.3|19
1732028260000|2024-11-19 14:57:40|180793.5|180663.5|180787.7|180657.7|180802.7|180672.7|180781.3|180651.3|16
1732028270000|2024-11-19 14:57:50|180785|180655|180772.6|180642.6|180789|180659|180772.6|180642.6|10
1732028280000|2024-11-19 14:58:00|180771.6|180641.6|180787.6|180657.6|180788.6|180658.6|180765.2|180635.2|17
1732028290000|2024-11-19 14:58:10|180784.2|180654.2|180772.9|180642.9|180784.2|180654.2|180772.9|180642.9|10
1732028300000|2024-11-19 14:58:20|180772.6|180642.6|180745.6|180615.6|180773.5|180643.5|180745.6|180615.6|21
1732028310000|2024-11-19 14:58:30|180744.6|180614.6|180772.7|180642.7|180774|180644|180743.7|180613.7|19
1732028320000|2024-11-19 14:58:40|180774.5|180644.5|180781.8|180651.8|180784.8|180654.8|180774.5|180644.5|15
1732028330000|2024-11-19 14:58:50|180779.5|180649.5|180780.1|180650.1|180785.8|180655.8|180768.8|180638.8|11
1732028340000|2024-11-19 14:59:00|180769.5|180639.5|180786.3|180656.3|180786.3|180656.3|180758|180628|25
1732028350000|2024-11-19 14:59:10|180783.7|180653.7|180782.9|180652.9|180788.9|180658.9|180778.5|180648.5|13
1732028360000|2024-11-19 14:59:20|180785.2|180655.2|180777.3|180647.3|180789.3|180659.3|180777.3|180647.3|8
1732028370000|2024-11-19 14:59:30|180780|180650|180785.2|180655.2|180789.5|180659.5|180779.6|180649.6|19
1732028380000|2024-11-19 14:59:40|180781.9|180651.9|180788.6|180658.6|180790.9|180660.9|180778.9|180648.9|9
1732028390000|2024-11-19 14:59:50|180792.9|180662.9|180799.2|180669.2|180799.2|180669.2|180790|180660|9
1732028400000|2024-11-19 15:00:00|180800.5|180670.5|180802.5|180672.5|180804.9|180701.4|180783.8|180663|11
1732028410000|2024-11-19 15:00:10|180799.9|180669.9|180795.8|180665.8|180802.7|180672.7|180792.8|180662.8|17
1732028420000|2024-11-19 15:00:20|180801.1|180671.1|180800.2|180670.2|180803.8|180673.8|180791.9|180661.9|14
1732028430000|2024-11-19 15:00:30|180797.6|180667.6|180809.5|180679.5|180809.5|180679.5|180796.9|180666.9|5
1732028440000|2024-11-19 15:00:40|180802.7|180672.7|180802|180672|180802.7|180672.7|180798.1|180668.1|6
1732028450000|2024-11-19 15:00:50|180799.7|180669.7|180849.7|180719.7|180850.4|180720.4|180794.7|180669.7|12
1732028460000|2024-11-19 15:01:00|180834|180704|180803.1|180673.1|180834|180704|180779.9|180649.9|21
1732028470000|2024-11-19 15:01:10|180782.2|180652.2|180792.5|180662.5|180792.5|180662.5|180771.4|180641.4|17
1732028480000|2024-11-19 15:01:20|180796.8|180666.8|180860.1|180730.1|180860.1|180730.1|180780.1|180650.1|25
1732028490000|2024-11-19 15:01:30|180853.5|180723.5|180853.3|180723.3|180863.2|180733.2|180849.9|180719.9|14
1732028500000|2024-11-19 15:01:40|180851.6|180721.6|180851.8|180721.8|180853.3|180723.3|180840|180710|16
1732028510000|2024-11-19 15:01:50|180853.5|180723.5|180842.2|180712.2|180859.2|180729.2|180831.7|180701.7|19
1732028520000|2024-11-19 15:02:00|180829.6|180699.6|180828.1|180698.1|180830.3|180700.3|180818.4|180688.4|18
1732028530000|2024-11-19 15:02:10|180845.1|180715.1|180828|180698|180849.5|180719.5|180825.3|180695.3|11
1732028540000|2024-11-19 15:02:20|180822.4|180692.4|180845.3|180715.3|180850.2|180720.2|180822.4|180692.4|8
1732028550000|2024-11-19 15:02:30|180848.3|180718.3|180885.8|180755.8|180888.1|180758.1|180848.3|180718.3|21
1732028560000|2024-11-19 15:02:40|180876.2|180746.2|180873.5|180743.5|180882.5|180752.5|180870.8|180740.8|12
1732028570000|2024-11-19 15:02:50|180873.2|180743.2|180868.7|180738.7|180876.5|180746.5|180867.7|180737.7|8
1732028580000|2024-11-19 15:03:00|180867.3|180737.3|180872.7|180742.7|180880.5|180750.5|180867.1|180737.1|21
1732028590000|2024-11-19 15:03:10|180871.3|180741.3|180812.6|180722.6|180871.3|180741.3|180809.3|180719.3|10
1732028600000|2024-11-19 15:03:20|180810|180720|180809|180719|180812.6|180722.6|180809|180719|7
1732028610000|2024-11-19 15:03:30|180807.2|180717.2|180810.4|180720.4|180827.1|180723.1|180797.5|180683.2|17
1732028620000|2024-11-19 15:03:40|180808.7|180718.7|180810.9|180720.9|180811|180721|180806.9|180716.9|12
1732028630000|2024-11-19 15:03:50|180808.6|180718.6|180820.4|180730.4|180820.4|180730.4|180806.9|180716.9|9
1732028640000|2024-11-19 15:04:00|180819.4|180729.4|180817.6|180727.6|180823.9|180733.9|180814.2|180724.2|15
1732028650000|2024-11-19 15:04:10|180821.6|180731.6|180817.5|180727.5|180823.3|180733.3|180817.5|180727.5|9
1732028660000|2024-11-19 15:04:20|180815.8|180725.8|180888.4|180798.4|180890.8|180800.8|180811.9|180721.9|10
1732028670000|2024-11-19 15:04:30|180887.4|180797.4|180900.6|180770.6|180900.6|180801.1|180879.5|180770.6|7
1732028680000|2024-11-19 15:04:40|180904.3|180774.3|180974.3|180844.3|180980.9|180870.1|180904.3|180774.3|19
1732028690000|2024-11-19 15:04:50|180976.3|180846.3|181000.5|180870.5|181003.5|180873.5|180973.2|180843.2|15
1732028700000|2024-11-19 15:05:00|181002.1|180872.1|181001.3|180871.3|181004.5|180874.5|180993.4|180863.4|16
1732028710000|2024-11-19 15:05:10|180998.3|180868.3|180985.4|180855.4|180998.3|180868.3|180978.1|180848.1|14
1732028720000|2024-11-19 15:05:20|180977.8|180847.8|180976.8|180846.8|180979.8|180849.8|180975.1|180845.1|14
1732028730000|2024-11-19 15:05:30|180978.4|180848.4|180968.3|180838.3|180978.4|180848.4|180968.3|180838.3|4
1732028740000|2024-11-19 15:05:40|180977.6|180847.6|180948|180818|180977.6|180847.6|180948|180818|18
1732028750000|2024-11-19 15:05:50|180947.5|180817.5|180976.2|180846.2|180978.4|180848.4|180946.2|180816.2|14
1732028760000|2024-11-19 15:06:00|180974.9|180844.9|180972.8|180842.8|180975.2|180845.2|180972.8|180842.8|10
1732028770000|2024-11-19 15:06:10|180972.5|180842.5|180978.8|180848.8|180981.2|180851.2|180961.4|180831.4|16
1732028780000|2024-11-19 15:06:20|180975.1|180845.1|180975.8|180845.8|180978.2|180848.2|180975.1|180845.1|8
1732028790000|2024-11-19 15:06:30|180974.2|180844.2|180980.8|180850.8|180989.4|180859.4|180974.2|180844.2|11
1732028800000|2024-11-19 15:06:40|180985.4|180855.4|180972.9|180842.9|180985.4|180855.4|180972.9|180842.9|12
1732028810000|2024-11-19 15:06:50|180970.6|180840.6|180977.5|180847.5|180983.2|180853.2|180959.3|180829.3|12
1732028820000|2024-11-19 15:07:00|180974.8|180844.8|180989.2|180859.2|180992.5|180862.5|180974.8|180844.8|18
1732028830000|2024-11-19 15:07:10|180985.5|180855.5|180988.2|180858.2|180990.8|180860.8|180979.2|180849.2|10
1732028840000|2024-11-19 15:07:20|180992.2|180862.2|180990.7|180860.7|181002.9|180872.9|180983.7|180853.7|9
1732028850000|2024-11-19 15:07:30|180986.3|180856.3|180986.7|180856.7|180988|180858|180978|180848|11
1732028860000|2024-11-19 15:07:40|180983.7|180853.7|181016.4|180886.4|181016.4|180886.4|180977.3|180847.3|14
1732028870000|2024-11-19 15:07:50|181017.9|180887.9|181013.1|180883.1|181017.9|180887.9|181000.7|180870.7|15
1732028880000|2024-11-19 15:08:00|181009.5|180879.5|181014.9|180884.9|181020.9|180890.9|181002.8|180872.8|10
1732028890000|2024-11-19 15:08:10|181009|180879|180977.8|180847.8|181017.1|180887.1|180977.8|180847.8|14
1732028900000|2024-11-19 15:08:20|180974|180844|181019.2|180929.2|181019.2|180929.2|180967.3|180837.3|6
1732028910000|2024-11-19 15:08:30|181031.5|180941.5|181018.6|180888.6|181031.5|180941.5|181008.1|180888.6|11
1732028920000|2024-11-19 15:08:40|181017.9|180887.9|181016.3|180886.3|181018.3|180888.3|181016.3|180886.3|4
1732028930000|2024-11-19 15:08:50|181018.3|180888.3|181015.9|180885.9|181022.9|180892.9|181015.9|180885.9|6
1732028940000|2024-11-19 15:09:00|181014.4|180884.4|181003|180873|181014.8|180884.8|181003|180873|7
1732028950000|2024-11-19 15:09:10|181009.1|180879.1|180991.1|180861.1|181009.1|180879.1|180991.1|180861.1|5
1732028960000|2024-11-19 15:09:20|180993.7|180863.7|180999.4|180869.4|180999.4|180869.4|180991.1|180861.1|6
1732028970000|2024-11-19 15:09:30|180993.7|180863.7|180996.2|180866.2|181006.2|180876.2|180990.7|180860.7|13
1732028980000|2024-11-19 15:09:40|180994.4|180864.4|180990.8|180860.8|180994.4|180864.4|180986.2|180856.2|12
1732028990000|2024-11-19 15:09:50|180991.8|180861.8|180990.8|180860.8|180991.8|180861.8|180988.8|180858.8|7
1732029000000|2024-11-19 15:10:00|180990.1|180860.1|180986.6|180856.6|180990.3|180860.3|180986.6|180856.6|4
1732029010000|2024-11-19 15:10:10|180988.9|180858.9|180980|180850|180988.9|180858.9|180979.7|180849.7|5
1732029020000|2024-11-19 15:10:20|180981.7|180851.7|180982|180852|180982|180852|180981.7|180851.7|4
1732029030000|2024-11-19 15:10:30|180980.4|180850.4|180968.3|180838.3|180981.4|180851.4|180967|180837|7
1732029040000|2024-11-19 15:10:40|180978|180848|180979.6|180849.6|181013|180883|180978|180848|16
1732029050000|2024-11-19 15:10:50|180992.1|180862.1|181012.3|180882.3|181012.3|180882.3|180992.1|180862.1|12
1732029060000|2024-11-19 15:11:00|181018.1|180888.1|181052.6|180922.6|181055.9|180925.9|181011.7|180881.7|13
1732029070000|2024-11-19 15:11:10|181037.8|180907.8|181028.4|180898.4|181037.8|180907.8|181025.4|180895.4|11
1732029080000|2024-11-19 15:11:20|181029.4|180899.4|180995.5|180865.5|181033|180903|180990.8|180860.8|15
1732029090000|2024-11-19 15:11:30|180995.8|180865.8|181007.2|180877.2|181011.5|180881.5|180993.1|180863.1|17
1732029100000|2024-11-19 15:11:40|181008.5|180878.5|180978.8|180848.8|181008.5|180878.5|180978.8|180848.8|10
1732029110000|2024-11-19 15:11:50|180979.1|180849.1|180928.4|180798.4|180988.7|180858.7|180928.4|180798.4|14
1732029120000|2024-11-19 15:12:00|180930.4|180800.4|180996.9|180866.9|181005.9|180875.9|180920.4|180798.4|20
1732029130000|2024-11-19 15:12:10|180995.9|180865.9|180999.2|180869.2|181012.6|180882.6|180991.3|180861.3|17
1732029140000|2024-11-19 15:12:20|181015.4|180885.4|181028.1|180898.1|181038.1|180939.9|181015.4|180885.4|23
1732029150000|2024-11-19 15:12:30|181022.8|180892.8|181015.6|180885.6|181026.9|180896.9|181015.6|180885.6|9
1732029160000|2024-11-19 15:12:40|181013.9|180883.9|180961|180831|181013.9|180883.9|180952.9|180822.9|14
1732029170000|2024-11-19 15:12:50|180959.5|180829.5|180963.7|180833.7|180966|180836|180957.8|180827.8|8
1732029180000|2024-11-19 15:13:00|180964.4|180834.4|180965.4|180835.4|180971.8|180841.8|180962.1|180832.1|12
1732029190000|2024-11-19 15:13:10|180951.7|180821.7|180957.4|180827.4|180957.4|180827.4|180941.3|180811.3|14
1732029200000|2024-11-19 15:13:20|180953.4|180823.4|180940.6|180810.6|180953.4|180823.4|180931|180801|10
1732029210000|2024-11-19 15:13:30|180934|180804|180905.2|180775.2|180934|180804|180903.2|180773.2|13
1732029220000|2024-11-19 15:13:40|180903.7|180773.7|180887.4|180757.4|180903.7|180773.7|180881|180751|10
1732029230000|2024-11-19 15:13:50|180882.1|180752.1|180873.6|180743.6|180882.1|180752.1|180873.6|180743.6|11
1732029240000|2024-11-19 15:14:00|180874.3|180744.3|180868.4|180738.4|180874.4|180744.4|180866.4|180736.4|12
1732029250000|2024-11-19 15:14:10|180869.8|180739.8|180865.4|180735.4|180871.8|180741.8|180857.4|180727.4|12
1732029260000|2024-11-19 15:14:20|180873.9|180743.9|180869.1|180739.1|180874.4|180744.4|180869.1|180739.1|14
1732029270000|2024-11-19 15:14:30|180872.1|180742.1|180892.9|180802.9|180892.9|180802.9|180869.5|180739.5|6
1732029280000|2024-11-19 15:14:40|180915.3|180785.3|180923.4|180793.4|180923.8|180793.8|180915.3|180785.3|11
1732029290000|2024-11-19 15:14:50|180924.1|180794.1|180924.4|180794.4|180924.4|180794.4|180923.8|180793.8|4
1732029300000|2024-11-19 15:15:00|180922.6|180792.6|180918.5|180788.5|180924.1|180794.1|180916.2|180786.2|13
1732029310000|2024-11-19 15:15:10|180921.2|180791.2|180925.7|180795.7|180929|180799|180918.2|180788.2|12
1732029320000|2024-11-19 15:15:20|180924.7|180794.7|180924.5|180794.5|180929.1|180799.1|180923.5|180793.5|9
1732029330000|2024-11-19 15:15:30|180924.1|180794.1|180913.2|180823.2|180928.5|180829.6|180913.2|180793.5|14
1732029340000|2024-11-19 15:15:40|180903.9|180813.9|180906.6|180816.6|180908|180818|180901.7|180811.7|8
1732029350000|2024-11-19 15:15:50|180908.3|180818.3|180906|180816|180910|180820|180904.3|180814.3|9
1732029360000|2024-11-19 15:16:00|180905.3|180815.3|180903.8|180813.8|180911.8|180821.8|180903.8|180813.8|14
1732029370000|2024-11-19 15:16:10|180902.1|180812.1|180917.9|180787.9|180917.9|180812.1|180894.3|180786.9|12
1732029380000|2024-11-19 15:16:20|180914.6|180784.6|180910.8|180820.8|180926.8|180820.8|180910.8|180784.6|8
1732029390000|2024-11-19 15:16:30|180910.5|180820.5|180914.4|180824.4|180914.5|180824.5|180902.8|180812.8|12
1732029400000|2024-11-19 15:16:40|180914.7|180824.7|180897.9|180807.9|180916.3|180826.3|180897.9|180807.9|13
1732029410000|2024-11-19 15:16:50|180900.9|180810.9|180892.6|180802.6|180900.9|180810.9|180892.6|180802.6|5
1732029420000|2024-11-19 15:17:00|180891|180801|180894.2|180764.2|180899.5|180807.7|180886|180760.1|12
1732029430000|2024-11-19 15:17:10|180900.2|180770.2|180915.7|180785.7|180921.7|180791.7|180900.2|180770.2|9
1732029440000|2024-11-19 15:17:20|180919.4|180789.4|180919.2|180789.2|180931.2|180801.2|180919.2|180789.2|8
1732029450000|2024-11-19 15:17:30|180924.9|180794.9|180919.5|180789.5|180924.9|180794.9|180915.9|180785.9|11
1732029460000|2024-11-19 15:17:40|180917.2|180787.2|180914.2|180784.2|180917.2|180787.2|180912.2|180782.2|6
1732029470000|2024-11-19 15:17:50|180917.2|180787.2|180920.1|180790.1|180924.8|180794.8|180915.8|180785.8|12
1732029480000|2024-11-19 15:18:00|180921.9|180791.9|180906.6|180816.6|180928.6|180821.9|180901.9|180788.9|14
1732029490000|2024-11-19 15:18:10|180903.6|180813.6|180905.9|180815.9|180910.6|180820.6|180901.9|180811.9|8
1732029500000|2024-11-19 15:18:20|180903.2|180813.2|180895.9|180805.9|180903.2|180813.2|180895.9|180805.9|4
1732029510000|2024-11-19 15:18:30|180898.6|180808.6|180895.9|180805.9|180903.3|180813.3|180895.9|180805.9|8
1732029520000|2024-11-19 15:18:40|180894.9|180804.9|180909|180819|180909|180819|180894.9|180804.9|9
1732029530000|2024-11-19 15:18:50|180906.4|180816.4|180899.2|180809.2|180909.7|180819.7|180898.6|180808.6|14
1732029540000|2024-11-19 15:19:00|180903.6|180813.6|180908.8|180778.8|180925.6|180813.6|180900.8|180770.8|10
1732029550000|2024-11-19 15:19:10|180906.5|180776.5|180923.5|180793.5|180923.5|180793.5|180900.2|180770.2|12
1732029560000|2024-11-19 15:19:20|180921.2|180791.2|180915|180785|180922.9|180792.9|180915|180785|9
1732029570000|2024-11-19 15:19:30|180915.6|180785.6|180915.9|180785.9|180915.9|180785.9|180915.6|180785.6|2
1732029580000|2024-11-19 15:19:40|180914|180784|180910.8|180780.8|180914|180784|180899.5|180769.5|9
1732029590000|2024-11-19 15:19:50|180913.4|180783.4|180914.8|180784.8|180915|180785|180901.3|180771.3|18
1732029600000|2024-11-19 15:20:00|180915.1|180785.1|180980.4|180850.4|180987.4|180857.4|180915.1|180785.1|21
1732029610000|2024-11-19 15:20:10|180968.1|180838.1|180966.3|180836.3|180968.1|180838.1|180966.3|180836.3|2
1732029620000|2024-11-19 15:20:20|180968|180838|180966.3|180836.3|180971|180841|180966.3|180836.3|5
1732029630000|2024-11-19 15:20:30|180964.3|180834.3|180921|180831|180967.3|180839.1|180908.7|180818.7|16
1732029640000|2024-11-19 15:20:40|180918.7|180828.7|180926.6|180836.6|180926.6|180836.6|180918.7|180828.7|9
1732029650000|2024-11-19 15:20:50|180920.6|180830.6|180948.7|180858.7|180948.7|180858.7|180920.6|180830.6|7
1732029660000|2024-11-19 15:21:00|180952.4|180862.4|181015.1|180885.1|181015.1|180890.4|180952.4|180862.4|17
1732029670000|2024-11-19 15:21:10|181011.4|180881.4|181009.3|180879.3|181015.7|180885.7|180991.5|180861.5|12
1732029680000|2024-11-19 15:21:20|181009.7|180879.7|181004.6|180874.6|181014|180884|181002.3|180872.3|12
1732029690000|2024-11-19 15:21:30|181013.6|180883.6|181015.1|180885.1|181015.1|180885.1|180998.6|180868.6|22
1732029700000|2024-11-19 15:21:40|181012.8|180882.8|181012.8|180882.8|181028.2|180898.2|181009.1|180879.1|16
1732029710000|2024-11-19 15:21:50|181012.5|180882.5|181000.8|180870.8|181012.5|180882.5|180995.1|180865.1|11
1732029720000|2024-11-19 15:22:00|180998.4|180868.4|180980|180850|180998.4|180868.4|180976.7|180846.7|16
1732029730000|2024-11-19 15:22:10|180977.3|180847.3|180982.9|180852.9|180987.9|180857.9|180975.5|180845.5|15
1732029740000|2024-11-19 15:22:20|180981.5|180851.5|180972.4|180842.4|180981.5|180851.5|180966.7|180836.7|14
1732029750000|2024-11-19 15:22:30|180972.1|180842.1|180981.6|180851.6|180981.6|180851.6|180971.8|180841.8|13
1732029760000|2024-11-19 15:22:40|180979.3|180849.3|180969.6|180839.6|180979.3|180849.3|180969.6|180839.6|4
1732029770000|2024-11-19 15:22:50|180967.6|180837.6|180911.3|180781.3|180967.6|180837.6|180904.6|180774.6|11
1732029780000|2024-11-19 15:23:00|180903|180773|180895.3|180765.3|180910.7|180780.7|180895.3|180765.3|12
1732029790000|2024-11-19 15:23:10|180899.5|180769.5|180882.9|180752.9|180899.5|180769.5|180872.2|180742.2|20
1732029800000|2024-11-19 15:23:20|180880.9|180750.9|180865.6|180735.6|180881.5|180751.5|180865.2|180735.2|8
1732029810000|2024-11-19 15:23:30|180869.9|180739.9|180865.2|180735.2|180869.9|180739.9|180865.2|180735.2|4
1732029820000|2024-11-19 15:23:40|180867.6|180737.6|180865.6|180735.6|180870.9|180740.9|180864.5|180734.5|9
1732029830000|2024-11-19 15:23:50|180863.9|180733.9|180855.8|180725.8|180865.2|180735.2|180854.1|180724.1|7
1732029840000|2024-11-19 15:24:00|180844.9|180714.9|180839.3|180709.3|180847.8|180717.8|180831.5|180701.5|18
1732029850000|2024-11-19 15:24:10|180837|180707|180833.6|180703.6|180842.4|180712.4|180813.6|180683.6|15
1732029860000|2024-11-19 15:24:20|180821.3|180691.3|180815.8|180685.8|180823.6|180693.6|180815.8|180685.8|6
1732029870000|2024-11-19 15:24:30|180817.1|180687.1|180808.3|180678.3|180825.8|180695.8|180804.3|180674.3|13
1732029880000|2024-11-19 15:24:40|180809.3|180679.3|180802.7|180672.7|180809.3|180679.3|180798.5|180668.5|15
1732029890000|2024-11-19 15:24:50|180798.1|180668.1|180809|180679|180809|180679|180798.1|180668.1|13
1732029900000|2024-11-19 15:25:00|180810.6|180680.6|180814.8|180684.8|180820.5|180690.5|180803.5|180673.5|17
1732029910000|2024-11-19 15:25:10|180815.8|180685.8|180804.7|180674.7|180815.8|180685.8|180798|180668|11
1732029920000|2024-11-19 15:25:20|180802.3|180672.3|180802|180672|180805.7|180675.7|180797|180667|9
1732029930000|2024-11-19 15:25:30|180803.7|180673.7|180799|180669|180812|180682|180799|180669|13
1732029940000|2024-11-19 15:25:40|180800|180670|180798.9|180668.9|180816.5|180686.5|180795.6|180665.6|12
1732029950000|2024-11-19 15:25:50|180796.6|180666.6|180768.7|180638.7|180799.7|180669.7|180767.4|180637.4|19
1732029960000|2024-11-19 15:26:00|180762.9|180632.9|180767.9|180637.9|180770.6|180640.6|180762.9|180632.9|7
1732029970000|2024-11-19 15:26:10|180768.9|180638.9|180754.4|180624.4|180768.9|180638.9|180749.1|180619.1|10
1732029980000|2024-11-19 15:26:20|180759.4|180629.4|180756.7|180626.7|180765|180635|180752|180622|10
1732029990000|2024-11-19 15:26:30|180757.2|180627.2|180750.8|180620.8|180759.5|180629.5|180749.5|180619.5|7
1732030000000|2024-11-19 15:26:40|180748.1|180618.1|180752.7|180622.7|180764.6|180634.6|180748.1|180618.1|8
1732030010000|2024-11-19 15:26:50|180755.7|180625.7|180747.3|180617.3|180756|180626|180747.3|180617.3|4
1732030020000|2024-11-19 15:27:00|180745.6|180615.6|180764.7|180634.7|180764.7|180634.7|180745.6|180615.6|8
1732030030000|2024-11-19 15:27:10|180772.9|180642.9|180757|180627|180772.9|180642.9|180757|180627|7
1732030040000|2024-11-19 15:27:20|180754.5|180624.5|180741.9|180611.9|180754.5|180624.5|180741.9|180611.9|8
1732030050000|2024-11-19 15:27:30|180745.2|180615.2|180771.7|180641.7|180774.7|180644.7|180745.2|180615.2|8
1732030060000|2024-11-19 15:27:40|180767.3|180637.3|180767.3|180637.3|180767.3|180637.3|180767.3|180637.3|1
1732030070000|2024-11-19 15:27:50|180776.7|180646.7|180774.5|180644.5|180779.2|180649.2|180774|180644|6
1732030080000|2024-11-19 15:28:00|180775|180645|180779.7|180649.7|180809.9|180679.9|180775|180645|16
1732030090000|2024-11-19 15:28:10|180777.3|180647.3|180773.7|180643.7|180777.3|180647.3|180768.1|180638.1|7
1732030100000|2024-11-19 15:28:20|180777.4|180647.4|180772.6|180642.6|180783.3|180653.3|180772.6|180642.6|7
1732030110000|2024-11-19 15:28:30|180782|180652|180771.7|180641.7|180782|180652|180766|180636|15
1732030120000|2024-11-19 15:28:40|180769.7|180639.7|180786.1|180656.1|180786.1|180656.1|180750.6|180620.6|20
1732030130000|2024-11-19 15:28:50|180788.2|180658.2|180810|180680|180811|180681|180788.2|180658.2|13
1732030140000|2024-11-19 15:29:00|180806|180676|180791.1|180661.1|180817.5|180687.5|180771.3|180641.3|25
1732030150000|2024-11-19 15:29:10|180781.3|180651.3|180773.5|180643.5|180785.8|180655.8|180773.2|180643.2|17
1732030160000|2024-11-19 15:29:20|180777.2|180647.2|180781.8|180651.8|180795.4|180665.4|180777.2|180647.2|15
1732030170000|2024-11-19 15:29:30|180783.8|180653.8|180757.4|180667.4|180783.8|180671|180755.4|180653.8|10
1732030180000|2024-11-19 15:29:40|180752.7|180662.7|180761.4|180671.4|180761.4|180671.4|180752.7|180662.7|3
1732030190000|2024-11-19 15:29:50|180763.8|180673.8|180775.4|180685.4|180775.4|180685.4|180760.8|180670.8|12
1732030200000|2024-11-19 15:30:00|180772.7|180682.7|180747.3|180657.3|180799.7|180693.7|180742.9|180652.9|13
1732030210000|2024-11-19 15:30:10|180741.9|180651.9|180750.8|180620.8|180750.8|180651.9|180710.3|180613.8|9
1732030220000|2024-11-19 15:30:20|180747.5|180617.5|180750.1|180620.1|180757.7|180627.7|180741.8|180611.8|20
1732030230000|2024-11-19 15:30:30|180756.4|180626.4|180721.7|180591.7|180760.7|180630.7|180721.7|180591.7|16
1732030240000|2024-11-19 15:30:40|180724.4|180594.4|180715.9|180585.9|180736.9|180606.9|180712.9|180582.9|18
1732030250000|2024-11-19 15:30:50|180702|180572|180698.7|180568.7|180712.6|180582.6|180693.8|180563.8|11
1732030260000|2024-11-19 15:31:00|180700.9|180570.9|180699.4|180569.4|180707.5|180577.5|180693.5|180563.5|11
1732030270000|2024-11-19 15:31:10|180697.6|180567.6|180705.7|180575.7|180706.1|180576.1|180692.1|180562.1|12
1732030280000|2024-11-19 15:31:20|180702.4|180572.4|180737.2|180607.2|180737.2|180607.2|180702.4|180572.4|19
1732030290000|2024-11-19 15:31:30|180744|180614|180683.5|180553.5|180744|180614|180642.7|180550.8|20
1732030300000|2024-11-19 15:31:40|180688.3|180558.3|180641.8|180551.8|180691.9|180561.9|180641.1|180542.9|22
1732030310000|2024-11-19 15:31:50|180644.8|180554.8|180592.9|180462.9|180644.8|180554.8|180586.6|180456.6|18
1732030320000|2024-11-19 15:32:00|180591.6|180461.6|180624.2|180494.2|180624.2|180494.2|180591.6|180461.6|18
1732030330000|2024-11-19 15:32:10|180627|180497|180625.6|180495.6|180639|180509|180615.3|180485.3|22
1732030340000|2024-11-19 15:32:20|180626.4|180496.4|180614.9|180484.9|180638.8|180508.8|180614.9|180484.9|11
1732030350000|2024-11-19 15:32:30|180604.2|180474.2|180591.9|180461.9|180607.5|180477.5|180591.9|180461.9|16
1732030360000|2024-11-19 15:32:40|180590.2|180460.2|180597.1|180467.1|180601.4|180471.4|180567.1|180437.1|22
1732030370000|2024-11-19 15:32:50|180599.5|180469.5|180637.5|180507.5|180639.5|180509.5|180597.1|180467.1|20
1732030380000|2024-11-19 15:33:00|180639.5|180509.5|180638.4|180508.4|180641.8|180511.8|180629|180499|14
1732030390000|2024-11-19 15:33:10|180635.7|180505.7|180633.6|180503.6|180639.9|180509.9|180633.6|180503.6|8
1732030400000|2024-11-19 15:33:20|180637.9|180507.9|180655.1|180525.1|180655.1|180525.1|180637.9|180507.9|21
1732030410000|2024-11-19 15:33:30|180652.6|180522.6|180641.6|180511.6|180663.7|180533.7|180638.6|180508.6|18
1732030420000|2024-11-19 15:33:40|180644.7|180514.7|180637.7|180507.7|180647.3|180517.3|180635|180505|12
1732030430000|2024-11-19 15:33:50|180641.7|180511.7|180636|180506|180641.7|180511.7|180633.4|180503.4|10
1732030440000|2024-11-19 15:34:00|180640|180510|180640|180510|180640|180510|180636.4|180506.4|4
1732030450000|2024-11-19 15:34:10|180639.4|180509.4|180665.5|180535.5|180665.5|180535.5|180636.4|180506.4|12
1732030460000|2024-11-19 15:34:20|180671.2|180541.2|180682.6|180552.6|180687.9|180557.9|180671.2|180541.2|10
1732030470000|2024-11-19 15:34:30|180681.9|180551.9|180683.1|180553.1|180686.3|180556.3|180681.1|180551.1|12
1732030480000|2024-11-19 15:34:40|180680.4|180550.4|180679.1|180549.1|180689.9|180559.9|180666.5|180536.5|21
1732030490000|2024-11-19 15:34:50|180674|180544|180662.4|180532.4|180676.4|180546.4|180662.4|180532.4|12
1732030500000|2024-11-19 15:35:00|180665.7|180535.7|180672.7|180542.7|180675.1|180545.1|180641.9|180511.9|18
1732030510000|2024-11-19 15:35:10|180666.5|180536.5|180663.5|180533.5|180666.5|180536.5|180659.9|180529.9|14
1732030520000|2024-11-19 15:35:20|180666.5|180536.5|180663.2|180533.2|180666.5|180536.5|180653.8|180523.8|7
1732030530000|2024-11-19 15:35:30|180664.9|180534.9|180664.9|180534.9|180664.9|180534.9|180664.9|180534.9|1
1732030540000|2024-11-19 15:35:40|180662.9|180532.9|180680|180550|180680|180550|180659.4|180529.4|13
1732030550000|2024-11-19 15:35:50|180680.3|180550.3|180666.9|180536.9|180680.8|180550.8|180666.1|180536.1|13
1732030560000|2024-11-19 15:36:00|180664.3|180534.3|180668.2|180538.2|180683.6|180553.6|180664.3|180534.3|14
1732030570000|2024-11-19 15:36:10|180673.5|180543.5|180680.2|180550.2|180686.5|180556.5|180671.2|180541.2|18
1732030580000|2024-11-19 15:36:20|180680.7|180550.7|180683.5|180553.5|180684.8|180554.8|180673.9|180543.9|15
1732030590000|2024-11-19 15:36:30|180683.3|180553.3|180648|180518|180685.1|180555.1|180648|180518|21
1732030600000|2024-11-19 15:36:40|180651.1|180521.1|180644.6|180514.6|180662.7|180532.7|180636.3|180506.3|18
1732030610000|2024-11-19 15:36:50|180644.1|180514.1|180556.1|180466.1|180644.1|180514.1|180554.9|180464.9|14
1732030620000|2024-11-19 15:37:00|180554.4|180464.4|180558.9|180468.9|180569.4|180479.4|180554.4|180464.4|11
1732030630000|2024-11-19 15:37:10|180557.2|180467.2|180556.9|180466.9|180558.9|180468.9|180556.9|180466.9|6
1732030640000|2024-11-19 15:37:20|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|1
1732030650000|2024-11-19 15:37:30|180553.5|180463.5|180519.2|180429.2|180553.5|180463.5|180519.2|180429.2|6
1732030660000|2024-11-19 15:37:40|180519.9|180429.9|180470.3|180380.3|180523.2|180433.2|180467.9|180377.9|22
1732030670000|2024-11-19 15:37:50|180471.3|180381.3|180549.4|180419.4|180552.1|180422.1|180471.3|180381.3|17
1732030680000|2024-11-19 15:38:00|180551.6|180421.6|180588.3|180458.3|180590.6|180460.6|180547.6|180417.6|17
1732030690000|2024-11-19 15:38:10|180577.4|180447.4|180580.1|180450.1|180587.9|180457.9|180577.4|180447.4|11
1732030700000|2024-11-19 15:38:20|180579.6|180449.6|180557.1|180427.1|180581.6|180451.6|180557.1|180427.1|12
1732030710000|2024-11-19 15:38:30|180549.9|180419.9|180538.9|180408.9|180549.9|180419.9|180527.2|180397.2|10
1732030720000|2024-11-19 15:38:40|180538.3|180408.3|180503.7|180373.7|180541.3|180411.3|180459.1|180369.1|19
1732030730000|2024-11-19 15:38:50|180508.1|180378.1|180500.6|180370.6|180514.6|180384.6|180499.3|180369.3|20
1732030740000|2024-11-19 15:39:00|180504.1|180374.1|180427.3|180297.3|180504.1|180374.1|180420.3|180290.3|18
1732030750000|2024-11-19 15:39:10|180419.9|180289.9|180418|180288|180428.3|180298.3|180418|180288|23
1732030760000|2024-11-19 15:39:20|180420.6|180290.6|180402.2|180272.2|180424.3|180294.3|180397.7|180267.7|22
1732030770000|2024-11-19 15:39:30|180398.8|180268.8|180391.3|180261.3|180398.8|180268.8|180377.9|180247.9|9
1732030780000|2024-11-19 15:39:40|180393.6|180263.6|180390.4|180260.4|180397.7|180267.7|180389.4|180259.4|14
1732030790000|2024-11-19 15:39:50|180392.7|180262.7|180398.9|180268.9|180401.3|180271.3|180392.7|180262.7|14
1732030800000|2024-11-19 15:40:00|180396.9|180266.9|180391.5|180261.5|180399.2|180269.2|180391.5|180261.5|12
1732030810000|2024-11-19 15:40:10|180394.2|180264.2|180356.5|180226.5|180395|180265|180311.2|180216.5|13
1732030820000|2024-11-19 15:40:20|180355.3|180225.3|180376.9|180246.9|180390|180260|180324.3|180218.8|24
1732030830000|2024-11-19 15:40:30|180382.2|180252.2|180386.9|180256.9|180389|180259|180382.2|180252.2|13
1732030840000|2024-11-19 15:40:40|180384.6|180254.6|180429|180299|180429|180299|180384.6|180254.6|20
1732030850000|2024-11-19 15:40:50|180426.1|180296.1|180414.6|180284.6|180426.1|180296.1|180414.6|180284.6|8
1732030860000|2024-11-19 15:41:00|180415.3|180285.3|180402.1|180272.1|180419.3|180290.6|180380.6|180271.2|17
1732030870000|2024-11-19 15:41:10|180401.9|180271.9|180406.1|180276.1|180408.9|180278.9|180401.4|180271.4|16
1732030880000|2024-11-19 15:41:20|180406.3|180276.3|180438.2|180308.2|180438.2|180308.2|180406.3|180276.3|15
1732030890000|2024-11-19 15:41:30|180432.7|180302.7|180421|180291|180437.5|180307.5|180417.9|180287.9|15
1732030900000|2024-11-19 15:41:40|180415.9|180285.9|180389.7|180259.7|180416.4|180286.4|180379.4|180249.4|25
1732030910000|2024-11-19 15:41:50|180386.8|180256.8|180354|180224|180386.8|180256.8|180353.9|180223.9|20
1732030920000|2024-11-19 15:42:00|180359.3|180229.3|180390.2|180260.2|180390.2|180260.2|180355|180225|19
1732030930000|2024-11-19 15:42:10|180394.5|180264.5|180379.4|180249.4|180394.5|180264.5|180374.4|180244.4|17
1732030940000|2024-11-19 15:42:20|180380.1|180250.1|180365|180235|180385.8|180255.8|180364|180234|17
1732030950000|2024-11-19 15:42:30|180362|180232|180369.3|180239.3|180376.6|180246.6|180362|180232|11
1732030960000|2024-11-19 15:42:40|180376.6|180246.6|180377.7|180247.7|180394|180264|180375.4|180245.4|13
1732030970000|2024-11-19 15:42:50|180372.3|180242.3|180353.9|180223.9|180375.5|180245.5|180348.6|180218.6|15
1732030980000|2024-11-19 15:43:00|180355.9|180225.9|180337.6|180207.6|180355.9|180225.9|180336.3|180206.3|12
1732030990000|2024-11-19 15:43:10|180335.8|180205.8|180334.5|180204.5|180337.2|180207.2|180330.8|180200.8|9
1732031000000|2024-11-19 15:43:20|180330.2|180200.2|180330.3|180200.3|180337|180207|180327.3|180197.3|12
1732031010000|2024-11-19 15:43:30|180333.3|180203.3|180280.6|180190.6|180336.3|180206.3|180272.2|180182.2|19
1732031020000|2024-11-19 15:43:40|180285.6|180195.6|180276|180186|180309|180196.7|180273.6|180167.9|15
1732031030000|2024-11-19 15:43:50|180279.3|180189.3|180278.9|180188.9|180279.3|180189.3|180274.6|180184.6|6
1732031040000|2024-11-19 15:44:00|180279.3|180189.3|180318.3|180188.3|180323.7|180198.6|180277.6|180184.7|12
1732031050000|2024-11-19 15:44:10|180321|180191|180324.6|180194.6|180338.3|180208.3|180319.3|180189.3|17
1732031060000|2024-11-19 15:44:20|180316.7|180186.7|180307|180177|180317|180187|180307|180177|11
1732031070000|2024-11-19 15:44:30|180311|180181|180278|180188|180311|180190|180259.5|180169.5|14
1732031080000|2024-11-19 15:44:40|180280|180190|180308|180178|180316|180199.5|180280|180177.4|18
1732031090000|2024-11-19 15:44:50|180307.7|180177.7|180317|180187|180320.6|180190.6|180307.7|180177.7|14
1732031100000|2024-11-19 15:45:00|180322|180192|180339.2|180209.2|180341.2|180211.2|180319|180189|9
1732031110000|2024-11-19 15:45:10|180336.6|180206.6|180311.4|180181.4|180339.5|180209.5|180305.7|180175.7|12
1732031120000|2024-11-19 15:45:20|180307|180177|180314.9|180184.9|180314.9|180184.9|180307|180177|8
1732031130000|2024-11-19 15:45:30|180313.3|180183.3|180313.3|180183.3|180318.6|180188.6|180309.6|180179.6|11
1732031140000|2024-11-19 15:45:40|180314.9|180184.9|180310.6|180180.6|180314.9|180184.9|180306.9|180176.9|15
1732031150000|2024-11-19 15:45:50|180313.2|180183.2|180307.2|180177.2|180319.9|180189.9|180307.2|180177.2|16
1732031160000|2024-11-19 15:46:00|180310.2|180180.2|180313.5|180183.5|180313.5|180183.5|180304.5|180174.5|12
1732031170000|2024-11-19 15:46:10|180310.9|180180.9|180323.8|180193.8|180323.8|180193.8|180310.9|180180.9|15
1732031180000|2024-11-19 15:46:20|180320.1|180190.1|180311.8|180181.8|180320.5|180190.5|180308.5|180178.5|11
1732031190000|2024-11-19 15:46:30|180314.8|180184.8|180301.2|180171.2|180314.8|180184.8|180299.2|180169.2|8
1732031200000|2024-11-19 15:46:40|180298.2|180168.2|180314.3|180224.3|180314.3|180224.3|180297.1|180167.1|13
1732031210000|2024-11-19 15:46:50|180319|180229|180341.3|180211.3|180341.4|180229.7|180319|180204.6|12
1732031220000|2024-11-19 15:47:00|180352.7|180222.7|180359.2|180229.2|180360.2|180230.2|180351.5|180221.5|15
1732031230000|2024-11-19 15:47:10|180356.7|180226.7|180407.2|180277.2|180407.2|180277.2|180356.5|180226.5|17
1732031240000|2024-11-19 15:47:20|180406.9|180276.9|180399.7|180269.7|180406.9|180276.9|180399.3|180269.3|11
1732031250000|2024-11-19 15:47:30|180400|180270|180470.7|180340.7|180476.9|180346.9|180400|180270|11
1732031260000|2024-11-19 15:47:40|180473.2|180343.2|180473|180343|180475.2|180345.2|180467.5|180337.5|11
1732031270000|2024-11-19 15:47:50|180465|180335|180473.8|180343.8|180477.4|180347.4|180465|180335|11
1732031280000|2024-11-19 15:48:00|180478.8|180348.8|180462.4|180332.4|180478.8|180348.8|180462.4|180332.4|14
1732031290000|2024-11-19 15:48:10|180459.2|180329.2|180448.9|180318.9|180459.9|180329.9|180443.2|180313.2|11
1732031300000|2024-11-19 15:48:20|180449.7|180319.7|180461.7|180331.7|180461.7|180331.7|180449.5|180319.5|8
1732031310000|2024-11-19 15:48:30|180463.4|180333.4|180457|180327|180463.4|180333.4|180453.5|180323.5|12
1732031320000|2024-11-19 15:48:40|180457.3|180327.3|180456.9|180326.9|180466.2|180336.2|180449.6|180319.6|12
1732031330000|2024-11-19 15:48:50|180461.5|180331.5|180463.3|180333.3|180463.8|180333.8|180456|180326|11
1732031340000|2024-11-19 15:49:00|180465.1|180335.1|180468.1|180338.1|180471.8|180341.8|180465.1|180335.1|5
1732031350000|2024-11-19 15:49:10|180467.1|180337.1|180467.4|180337.4|180467.4|180337.4|180463.8|180333.8|8
1732031360000|2024-11-19 15:49:20|180465.4|180335.4|180469.1|180339.1|180473.4|180343.4|180465.4|180335.4|8
1732031370000|2024-11-19 15:49:30|180468.8|180338.8|180470.4|180340.4|180473.8|180343.8|180468.1|180338.1|10
1732031380000|2024-11-19 15:49:40|180472.1|180342.1|180465.3|180335.3|180472.1|180342.1|180463.6|180333.6|8
1732031390000|2024-11-19 15:49:50|180466.6|180336.6|180465.6|180335.6|180471.3|180341.3|180465.6|180335.6|6
1732031400000|2024-11-19 15:50:00|180465.3|180335.3|180465|180335|180466.3|180336.3|180464.3|180334.3|8
1732031410000|2024-11-19 15:50:10|180468.6|180338.6|180469.2|180339.2|180472.2|180342.2|180465|180335|5
1732031420000|2024-11-19 15:50:20|180474.5|180344.5|180470.5|180340.5|180474.5|180344.5|180466.2|180336.2|12
1732031430000|2024-11-19 15:50:30|180467.2|180337.2|180469.5|180339.5|180474.2|180344.2|180467.2|180337.2|7
1732031440000|2024-11-19 15:50:40|180469.2|180339.2|180470.5|180340.5|180475.5|180345.5|180469.2|180339.2|4
1732031450000|2024-11-19 15:50:50|180476.5|180346.5|180477.9|180347.9|180477.9|180347.9|180469.2|180339.2|6
1732031460000|2024-11-19 15:51:00|180479.5|180349.5|180471.2|180341.2|180479.5|180349.5|180469.2|180339.2|9
1732031470000|2024-11-19 15:51:10|180469.2|180339.2|180473.1|180343.1|180477.4|180347.4|180467.3|180337.3|10
1732031480000|2024-11-19 15:51:20|180471.1|180341.1|180489.4|180359.4|180536.7|180406.7|180458.1|180341.1|12
1732031490000|2024-11-19 15:51:30|180488.7|180358.7|180489.4|180359.4|180489.4|180359.4|180485.4|180355.4|10
1732031500000|2024-11-19 15:51:40|180486|180356|180464.9|180334.9|180489.4|180359.4|180461.6|180331.6|6
1732031510000|2024-11-19 15:51:50|180466.5|180336.5|180464.9|180334.9|180466.5|180336.5|180464.9|180334.9|2
1732031520000|2024-11-19 15:52:00|180466.4|180336.4|180476.4|180346.4|180476.4|180346.4|180466.4|180336.4|2
1732031530000|2024-11-19 15:52:10|180478.1|180348.1|180489.1|180359.1|180490.1|180360.1|180478.1|180348.1|6
1732031540000|2024-11-19 15:52:20|180490.1|180360.1|180490.1|180360.1|180490.1|180360.1|180490.1|180360.1|1
1732031550000|2024-11-19 15:52:30|180488.8|180358.8|180487.9|180357.9|180490.1|180360.1|180486.2|180356.2|7
1732031560000|2024-11-19 15:52:40|180488.5|180358.5|180462.1|180332.1|180488.5|180358.5|180462.1|180332.1|6
1732031570000|2024-11-19 15:52:50|180464.1|180334.1|180464|180334|180465.8|180335.8|180462.7|180332.7|5
1732031580000|2024-11-19 15:53:00|180463.7|180333.7|180462.5|180332.5|180465.9|180335.9|180459.7|180329.7|9
1732031590000|2024-11-19 15:53:10|180464.1|180334.1|180465.9|180335.9|180465.9|180335.9|180460.1|180330.1|7
1732031600000|2024-11-19 15:53:20|180463.2|180333.2|180465.9|180335.9|180465.9|180335.9|180463.2|180333.2|4
1732031610000|2024-11-19 15:53:30|180463.2|180333.2|180465.8|180335.8|180466.1|180336.1|180459.2|180329.2|9
1732031620000|2024-11-19 15:53:40|180462.4|180332.4|180465.5|180335.5|180465.5|180335.5|180459.8|180329.8|4
1732031630000|2024-11-19 15:53:50|180480.1|180350.1|180480.1|180350.1|180480.1|180350.1|180480.1|180350.1|1
1732031640000|2024-11-19 15:54:00|180481.9|180351.9|180481.9|180351.9|180481.9|180351.9|180481.9|180351.9|1
1732031650000|2024-11-19 15:54:10|180465.6|180375.6|180461.9|180371.9|180465.6|180375.6|180461.9|180371.9|2
1732031660000|2024-11-19 15:54:20|180460.2|180370.2|180488.6|180358.6|180488.6|180371.6|180460.2|180358.6|4
1732031670000|2024-11-19 15:54:30|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|1
1732031680000|2024-11-19 15:54:40|180488.6|180358.6|180488.6|180358.6|180488.6|180358.6|180486.9|180356.9|3
1732031690000|2024-11-19 15:54:50|180483.3|180353.3|180449.4|180319.4|180488.6|180358.6|180446|180316|17
1732031700000|2024-11-19 15:55:00|180450|180320|180410.7|180280.7|180453|180323|180410.7|180280.7|14
1732031710000|2024-11-19 15:55:10|180414.1|180284.1|180438.7|180308.7|180438.7|180308.7|180414.1|180284.1|5
1732031720000|2024-11-19 15:55:20|180435.7|180305.7|180415.8|180285.8|180435.7|180305.7|180415.8|180285.8|6
1732031730000|2024-11-19 15:55:30|180419.1|180289.1|180400.3|180270.3|180419.1|180289.1|180395.4|180265.4|14
1732031740000|2024-11-19 15:55:40|180398|180268|180398.4|180268.4|180406|180276|180390.7|180260.7|7
1732031750000|2024-11-19 15:55:50|180397.7|180267.7|180386.3|180256.3|180397.7|180267.7|180385.7|180255.7|13
1732031760000|2024-11-19 15:56:00|180389|180259|180393.4|180263.4|180396.3|180266.3|180361.8|180231.8|21
1732031770000|2024-11-19 15:56:10|180389.7|180259.7|180399.7|180269.7|180402.4|180272.4|180376.6|180246.6|20
1732031780000|2024-11-19 15:56:20|180396.1|180266.1|180399.4|180269.4|180405|180275|180392.7|180262.7|12
1732031790000|2024-11-19 15:56:30|180397.7|180267.7|180405.4|180275.4|180405.4|180275.4|180377.8|180247.8|14
1732031800000|2024-11-19 15:56:40|180401|180271|180404.2|180274.2|180406|180276|180395|180265|22
1732031810000|2024-11-19 15:56:50|180405.2|180275.2|180416.8|180286.8|180420.2|180290.2|180405.2|180275.2|14
1732031820000|2024-11-19 15:57:00|180421.8|180291.8|180425.2|180295.2|180427.8|180297.8|180416.3|180286.3|9
1732031830000|2024-11-19 15:57:10|180427.4|180297.4|180425.2|180295.2|180427.4|180297.4|180424.2|180294.2|4
1732031840000|2024-11-19 15:57:20|180424.7|180294.7|180372.5|180282.5|180431.4|180301.4|180372.5|180280.6|17
1732031850000|2024-11-19 15:57:30|180374.7|180284.7|180378.5|180248.5|180383.5|180288.7|180371.7|180244|18
1732031860000|2024-11-19 15:57:40|180376|180246|180382.5|180252.5|180382.5|180252.5|180375.5|180245.5|16
1732031870000|2024-11-19 15:57:50|180382.7|180252.7|180391.5|180261.5|180393.5|180263.5|180382.7|180252.7|10
1732031880000|2024-11-19 15:58:00|180393.8|180263.8|180389.8|180259.8|180400.9|180270.9|180387.4|180257.4|10
1732031890000|2024-11-19 15:58:10|180391.6|180261.6|180393.6|180263.6|180395.4|180265.4|180390.8|180260.8|9
1732031900000|2024-11-19 15:58:20|180396.4|180266.4|180397.6|180267.6|180397.6|180267.6|180392.9|180262.9|6
1732031910000|2024-11-19 15:58:30|180391.8|180261.8|180391|180261|180413.1|180283.1|180385.7|180255.7|6
1732031920000|2024-11-19 15:58:40|180388.7|180258.7|180397.8|180267.8|180397.8|180267.8|180383.7|180253.7|15
1732031930000|2024-11-19 15:58:50|180400.3|180270.3|180397|180267|180402.8|180272.8|180386|180256|17
1732031940000|2024-11-19 15:59:00|180401.2|180271.2|180426.2|180296.2|180428.8|180298.8|180398.9|180268.9|11
1732031950000|2024-11-19 15:59:10|180424.5|180294.5|180422.5|180292.5|180426.5|180296.5|180418|180288|21
1732031960000|2024-11-19 15:59:20|180424|180294|180407.4|180277.4|180425.5|180295.5|180406.1|180276.1|17
1732031970000|2024-11-19 15:59:30|180408.9|180278.9|180414.4|180284.4|180414.6|180284.6|180408.9|180278.9|7
1732031980000|2024-11-19 15:59:40|180403.1|180273.1|180398.5|180268.5|180419.6|180289.6|180398.4|180268.4|11
1732031990000|2024-11-19 15:59:50|180400.2|180270.2|180399.7|180269.7|180400.2|180270.2|180399|180269|6
1732032000000|2024-11-19 16:00:00|180400.2|180270.2|180404.5|180274.5|180404.5|180274.5|180400.2|180270.2|4
1732032010000|2024-11-19 16:00:10|180408.3|180278.3|180448.5|180318.5|180451.2|180321.2|180408.3|180278.3|19
1732032020000|2024-11-19 16:00:20|180446.5|180316.5|180455|180325|180455|180325|180444|180314|11
1732032030000|2024-11-19 16:00:30|180452.2|180322.2|180456.1|180326.1|180458.6|180328.6|180452.2|180322.2|7
1732032060000|2024-11-19 16:01:00|180463.2|180333.2|180470.5|180340.5|180476|180346|180463.2|180333.2|14
1732032070000|2024-11-19 16:01:10|180469.5|180339.5|180494.8|180364.8|180499.7|180369.7|180469.5|180339.5|8
1732032080000|2024-11-19 16:01:20|180497.7|180367.7|180523.1|180393.1|180523.6|180393.6|180497.7|180367.7|13
1732032090000|2024-11-19 16:01:30|180523.8|180393.8|180523.1|180393.1|180524.6|180394.6|180522.3|180392.3|7
1732032100000|2024-11-19 16:01:40|180521.6|180391.6|180507|180377|180521.6|180391.6|180506|180376|16
1732032110000|2024-11-19 16:01:50|180509.5|180379.5|180516.6|180386.6|180528.3|180398.3|180509.5|180379.5|15
1732032120000|2024-11-19 16:02:00|180526.1|180396.1|180483.1|180353.1|180526.1|180396.1|180478.3|180348.3|19
1732032130000|2024-11-19 16:02:10|180485.5|180355.5|180490.8|180360.8|180490.8|180360.8|180483.6|180353.6|13
1732032140000|2024-11-19 16:02:20|180486.3|180356.3|180496.6|180366.6|180496.6|180366.6|180483.1|180353.1|12
1732032150000|2024-11-19 16:02:30|180494.4|180364.4|180485.8|180355.8|180494.4|180364.4|180485.7|180355.7|13
1732032160000|2024-11-19 16:02:40|180489.4|180359.4|180509.9|180379.9|180509.9|180379.9|180484.8|180354.8|16
1732032170000|2024-11-19 16:02:50|180510.2|180380.2|180514|180384|180516.5|180386.5|180510.2|180380.2|8
1732032180000|2024-11-19 16:03:00|180514.6|180384.6|180514.5|180384.5|180515.3|180385.3|180510|180380|16
1732032190000|2024-11-19 16:03:10|180517.4|180387.4|180540.1|180410.1|180542.3|180412.3|180517.4|180387.4|15
1732032200000|2024-11-19 16:03:20|180536.3|180406.3|180544|180414|180546|180416|180536.3|180406.3|9
1732032210000|2024-11-19 16:03:30|180561.5|180431.5|180541|180411|180561.5|180431.5|180541|180411|11
1732032220000|2024-11-19 16:03:40|180541.7|180411.7|180540|180410|180545.9|180415.9|180535.8|180405.8|12
1732032230000|2024-11-19 16:03:50|180538|180408|180541.7|180411.7|180541.7|180411.7|180535.8|180405.8|9
1732032240000|2024-11-19 16:04:00|180538.7|180408.7|180488.7|180358.7|180539.2|180409.2|180485.3|180355.3|16
1732032250000|2024-11-19 16:04:10|180485.5|180355.5|180486.9|180356.9|180489.9|180359.9|180470.3|180340.3|16
1732032260000|2024-11-19 16:04:20|180489.9|180359.9|180468|180338|180489.9|180359.9|180466.3|180336.3|9
1732032270000|2024-11-19 16:04:30|180468.8|180338.8|180482.6|180352.6|180482.6|180352.6|180462.2|180332.2|9
1732032280000|2024-11-19 16:04:40|180485.4|180355.4|180469.5|180339.5|180485.4|180355.4|180468.6|180338.6|11
1732032290000|2024-11-19 16:04:50|180471.5|180341.5|180464.6|180334.6|180477.1|180347.1|180459.4|180329.4|13
1732032300000|2024-11-19 16:05:00|180467.4|180337.4|180481.1|180351.1|180484.3|180354.3|180467.3|180337.3|17
1732032310000|2024-11-19 16:05:10|180482.8|180352.8|180481.3|180351.3|180487.5|180357.5|180479.7|180349.7|12
1732032320000|2024-11-19 16:05:20|180484|180354|180464.2|180334.2|180484|180354|180460.1|180330.1|10
1732032330000|2024-11-19 16:05:30|180466|180336|180460.8|180330.8|180479.1|180349.1|180460.8|180330.8|12
1732032340000|2024-11-19 16:05:40|180465.2|180335.2|180444.8|180314.8|180466.9|180336.9|180444.8|180314.8|12
1732032350000|2024-11-19 16:05:50|180443.1|180313.1|180448.6|180318.6|180451.6|180321.6|180443.1|180313.1|4
1732032360000|2024-11-19 16:06:00|180450.6|180320.6|180456.8|180326.8|180456.8|180326.8|180440.1|180310.1|14
1732032370000|2024-11-19 16:06:10|180455.1|180325.1|180451.1|180321.1|180456.8|180326.8|180449.1|180319.1|18
1732032380000|2024-11-19 16:06:20|180450.6|180320.6|180457.1|180327.1|180457.1|180327.1|180450.6|180320.6|10
1732032390000|2024-11-19 16:06:30|180458.1|180328.1|180449.9|180319.9|180458.1|180328.1|180449.5|180319.5|8
1732032400000|2024-11-19 16:06:40|180451.7|180321.7|180456.9|180326.9|180456.9|180326.9|180451.7|180321.7|6
1732032410000|2024-11-19 16:06:50|180454.2|180324.2|180456.7|180326.7|180459.7|180329.7|180444.8|180314.8|15
1732032420000|2024-11-19 16:07:00|180454.9|180324.9|180456.4|180326.4|180458.4|180328.4|180454.6|180324.6|8
1732032430000|2024-11-19 16:07:10|180453.7|180323.7|180457.2|180327.2|180457.2|180327.2|180451.2|180321.2|9
1732032440000|2024-11-19 16:07:20|180455.9|180325.9|180448.7|180318.7|180460.7|180330.7|180448.4|180318.4|12
1732032450000|2024-11-19 16:07:30|180441|180311|180449.4|180319.4|180449.4|180319.4|180441|180311|6
1732032460000|2024-11-19 16:07:40|180450.4|180320.4|180452.1|180322.1|180452.1|180322.1|180450.4|180320.4|4
1732032470000|2024-11-19 16:07:50|180451.3|180321.3|180457.2|180327.2|180457.2|180327.2|180451.3|180321.3|10
1732032480000|2024-11-19 16:08:00|180457.1|180327.1|180465.1|180335.1|180467.1|180337.1|180457.1|180327.1|9
1732032490000|2024-11-19 16:08:10|180467.4|180337.4|180470.5|180340.5|180475.7|180345.7|180464.7|180334.7|8
1732032500000|2024-11-19 16:08:20|180470|180340|180463.5|180333.5|180470|180340|180463.5|180333.5|6
1732032510000|2024-11-19 16:08:30|180465.8|180335.8|180461.9|180331.9|180477.5|180347.5|180461.9|180331.9|12
1732032520000|2024-11-19 16:08:40|180465.2|180335.2|180463.2|180333.2|180465.2|180335.2|180453.9|180323.9|9
1732032530000|2024-11-19 16:08:50|180464.2|180334.2|180463.5|180333.5|180464.2|180334.2|180457.2|180327.2|7
1732032540000|2024-11-19 16:09:00|180459.6|180329.6|180460.7|180330.7|180462.3|180332.3|180457.5|180327.5|8
1732032550000|2024-11-19 16:09:10|180463.7|180333.7|180463.7|180333.7|180465.5|180335.5|180461|180331|8
1732032560000|2024-11-19 16:09:20|180457.3|180327.3|180463|180333|180463|180333|180454.3|180324.3|4
1732032570000|2024-11-19 16:09:30|180464.3|180334.3|180460.4|180330.4|180466.1|180336.1|180459.4|180329.4|9
1732032580000|2024-11-19 16:09:40|180462.7|180332.7|180466.7|180336.7|180468.4|180338.4|180462.7|180332.7|6
1732032590000|2024-11-19 16:09:50|180468.4|180338.4|180500.7|180370.7|180500.7|180370.7|180468.4|180338.4|10
1732032600000|2024-11-19 16:10:00|180507.2|180377.2|180486.9|180356.9|180507.5|180377.5|180483.9|180353.9|15
1732032610000|2024-11-19 16:10:10|180492.6|180362.6|180496.8|180366.8|180503.1|180373.1|180468.1|180338.1|16
1732032620000|2024-11-19 16:10:20|180496.6|180366.6|180501.1|180371.1|180501.1|180371.1|180490.2|180360.2|8
1732032630000|2024-11-19 16:10:30|180498.1|180368.1|180506.2|180376.2|180506.2|180376.2|180488.3|180358.3|15
1732032640000|2024-11-19 16:10:40|180503.8|180373.8|180534.5|180404.5|180538.5|180408.5|180501.2|180371.2|10
1732032650000|2024-11-19 16:10:50|180540.2|180410.2|180537.7|180407.7|180553.6|180423.6|180537.5|180407.5|11
1732032660000|2024-11-19 16:11:00|180530.8|180400.8|180542.2|180412.2|180544.6|180414.6|180530.4|180400.4|7
1732032670000|2024-11-19 16:11:10|180533.2|180403.2|180540.8|180410.8|180543.8|180413.8|180533.2|180403.2|6
1732032680000|2024-11-19 16:11:20|180538.5|180408.5|180544.9|180414.9|180544.9|180414.9|180531.1|180401.1|12
1732032690000|2024-11-19 16:11:30|180543.5|180413.5|180529.6|180399.6|180545.9|180415.9|180529.6|180399.6|12
1732032700000|2024-11-19 16:11:40|180530.9|180400.9|180532.2|180402.2|180532.6|180402.6|180530.9|180400.9|5
1732032710000|2024-11-19 16:11:50|180546.3|180416.3|180543.7|180413.7|180546.7|180416.7|180528.9|180398.9|11
1732032720000|2024-11-19 16:12:00|180556.3|180426.3|180535.9|180405.9|180556.3|180426.3|180527.3|180397.3|20
1732032730000|2024-11-19 16:12:10|180532.6|180402.6|180533.8|180403.8|180536.8|180406.8|180529.1|180399.1|15
1732032740000|2024-11-19 16:12:20|180536.1|180406.1|180530.2|180400.2|180536.5|180406.5|180530.2|180400.2|9
1732032750000|2024-11-19 16:12:30|180532.5|180402.5|180524.7|180394.7|180534.5|180404.5|180524.7|180394.7|9
1732032760000|2024-11-19 16:12:40|180510.5|180380.5|180527.8|180397.8|180528.1|180398.1|180504.2|180374.2|12
1732032770000|2024-11-19 16:12:50|180523.4|180393.4|180525.1|180395.1|180525.1|180395.1|180522.4|180392.4|6
1732032780000|2024-11-19 16:13:00|180531.4|180401.4|180487.6|180357.6|180531.4|180401.4|180481.2|180351.2|14
1732032790000|2024-11-19 16:13:10|180493.7|180363.7|180496.1|180366.1|180500.4|180370.4|180493.4|180363.4|6
1732032800000|2024-11-19 16:13:20|180497.7|180367.7|180523.9|180393.9|180533.9|180403.9|180497.7|180367.7|19
1732032810000|2024-11-19 16:13:30|180522.2|180392.2|180524.6|180394.6|180535.9|180405.9|180522.2|180392.2|9
1732032820000|2024-11-19 16:13:40|180523|180393|180530.9|180400.9|180541.9|180411.9|180523|180393|15
1732032830000|2024-11-19 16:13:50|180533.9|180403.9|180532.9|180402.9|180535.6|180405.6|180532.9|180402.9|3
1732032840000|2024-11-19 16:14:00|180536.9|180406.9|180535.6|180405.6|180545.6|180415.6|180535.6|180405.6|8
1732032850000|2024-11-19 16:14:10|180544.2|180414.2|180557.8|180427.8|180562.8|180432.8|180536.5|180406.5|12
1732032860000|2024-11-19 16:14:20|180560.5|180430.5|180548.9|180418.9|180560.5|180430.5|180542.2|180412.2|7
1732032870000|2024-11-19 16:14:30|180552.9|180422.9|180557.3|180427.3|180562.3|180432.3|180552.9|180422.9|8
1732032880000|2024-11-19 16:14:40|180561.7|180431.7|180563.5|180433.5|180577.2|180447.2|180543.5|180413.5|16
1732032890000|2024-11-19 16:14:50|180560.5|180430.5|180570.7|180440.7|180583.4|180453.4|180560.5|180430.5|10
1732032900000|2024-11-19 16:15:00|180573.4|180443.4|180550.8|180420.8|180579.7|180449.7|180538.8|180408.8|18
1732032910000|2024-11-19 16:15:10|180547.2|180417.2|180540|180410|180551.8|180421.8|180540|180410|12
1732032920000|2024-11-19 16:15:20|180543.7|180413.7|180521.5|180391.5|180546.2|180416.2|180521.5|180391.5|17
1732032930000|2024-11-19 16:15:30|180520.9|180390.9|180521.5|180391.5|180529.2|180399.2|180515.3|180385.3|10
1732032940000|2024-11-19 16:15:40|180523|180393|180496.3|180366.3|180523|180393|180487.4|180357.4|15
1732032950000|2024-11-19 16:15:50|180494.9|180364.9|180485.5|180355.5|180499.3|180369.3|180485.5|180355.5|10
1732032960000|2024-11-19 16:16:00|180483.8|180353.8|180470.1|180340.1|180483.9|180353.9|180467.1|180337.1|9
1732032970000|2024-11-19 16:16:10|180465.8|180335.8|180484.5|180354.5|180487.5|180357.5|180465.8|180335.8|7
1732032980000|2024-11-19 16:16:20|180482.8|180352.8|180486.6|180356.6|180491.3|180361.3|180482.8|180352.8|12
1732032990000|2024-11-19 16:16:30|180488.3|180358.3|180483.9|180353.9|180489.3|180359.3|180481.6|180351.6|8
1732033000000|2024-11-19 16:16:40|180464.8|180334.8|180469.4|180339.4|180469.4|180339.4|180461.7|180331.7|3
1732033010000|2024-11-19 16:16:50|180474.8|180344.8|180469.3|180339.3|180474.8|180344.8|180458.7|180328.7|11
1732033020000|2024-11-19 16:17:00|180471.3|180341.3|180474.6|180344.6|180485|180355|180461.6|180331.6|13
1732033030000|2024-11-19 16:17:10|180471.6|180341.6|180464.4|180334.4|180473.6|180343.6|180461.9|180331.9|9
1732033040000|2024-11-19 16:17:20|180462.3|180332.3|180466.8|180336.8|180466.8|180336.8|180456.6|180326.6|6
1732033050000|2024-11-19 16:17:30|180463.4|180333.4|180464.4|180334.4|180470.1|180340.1|180461.4|180331.4|7
1732033060000|2024-11-19 16:17:40|180459|180329|180459.4|180329.4|180462|180332|180459|180329|5
1732033070000|2024-11-19 16:17:50|180461|180331|180476.5|180346.5|180476.5|180346.5|180461|180331|5
1732033080000|2024-11-19 16:18:00|180470.8|180340.8|180465.3|180335.3|180480.1|180350.1|180463.3|180333.3|12
1732033090000|2024-11-19 16:18:10|180459.1|180329.1|180458.7|180328.7|180461.7|180331.7|180458.7|180328.7|3
1732033100000|2024-11-19 16:18:20|180461.1|180331.1|180457.7|180327.7|180464.7|180334.7|180456.7|180326.7|8
1732033110000|2024-11-19 16:18:30|180461.1|180331.1|180478.3|180348.3|180481.3|180351.3|180461.1|180331.1|11
1732033120000|2024-11-19 16:18:40|180480.3|180350.3|180532.3|180402.3|180532.3|180402.3|180469.5|180339.5|17
1732033130000|2024-11-19 16:18:50|180529|180399|180522.5|180392.5|180534.8|180404.8|180520.3|180390.3|7
1732033140000|2024-11-19 16:19:00|180524.5|180394.5|180521.8|180391.8|180534|180404|180519.1|180389.1|14
1732033150000|2024-11-19 16:19:10|180524.5|180394.5|180537.4|180407.4|180542.4|180412.4|180524.5|180394.5|7
1732033160000|2024-11-19 16:19:20|180533.4|180403.4|180540.2|180410.2|180540.2|180410.2|180521|180391|12
1732033170000|2024-11-19 16:19:30|180534.5|180404.5|180522.2|180392.2|180534.5|180404.5|180522.2|180392.2|4
1732033180000|2024-11-19 16:19:40|180519.5|180389.5|180527.1|180397.1|180530.8|180400.8|180515.5|180385.5|8
1732033190000|2024-11-19 16:19:50|180524.8|180394.8|180535.9|180405.9|180537.6|180407.6|180524.8|180394.8|5
1732033200000|2024-11-19 16:20:00|180541.6|180411.6|180541.3|180411.3|180545.3|180415.3|180538.9|180408.9|9
1732033210000|2024-11-19 16:20:10|180537.3|180407.3|180538.6|180408.6|180541.6|180411.6|180536.3|180406.3|11
1732033220000|2024-11-19 16:20:20|180533.6|180403.6|180537.2|180407.2|180537.2|180407.2|180519.5|180389.5|9
1732033230000|2024-11-19 16:20:30|180538.5|180408.5|180540.2|180410.2|180540.2|180410.2|180535.2|180405.2|5
1732033240000|2024-11-19 16:20:40|180529.2|180399.2|180542.2|180412.2|180542.2|180412.2|180529.2|180399.2|4
1732033250000|2024-11-19 16:20:50|180541.2|180411.2|180542.4|180412.4|180543.6|180413.6|180538.6|180408.6|5
1732033260000|2024-11-19 16:21:00|180537.1|180407.1|180520.2|180390.2|180537.1|180407.1|180520.2|180390.2|10
1732033270000|2024-11-19 16:21:10|180505|180375|180452.4|180322.4|180506.5|180376.5|180449.8|180319.8|16
1732033280000|2024-11-19 16:21:20|180467.1|180337.1|180461.6|180331.6|180467.1|180337.1|180447.5|180317.5|9
1732033290000|2024-11-19 16:21:30|180462.6|180332.6|180461.6|180331.6|180462.6|180332.6|180461.6|180331.6|2
1732033300000|2024-11-19 16:21:40|180457.9|180327.9|180455.9|180325.9|180460.6|180330.6|180444.9|180314.9|11
1732033310000|2024-11-19 16:21:50|180452.6|180322.6|180450.7|180320.7|180454.4|180324.4|180443.4|180313.4|7
1732033320000|2024-11-19 16:22:00|180449.4|180319.4|180446.5|180316.5|180459.8|180329.8|180445.8|180315.8|6
1732033330000|2024-11-19 16:22:10|180448.8|180318.8|180420.8|180290.8|180448.8|180318.8|180420.8|180290.8|8
1732033340000|2024-11-19 16:22:20|180347.2|180257.2|180374.6|180244.6|180393.2|180263.2|180347.2|180240.3|17
1732033350000|2024-11-19 16:22:30|180376.3|180246.3|180373.5|180243.5|180377.9|180247.9|180373.5|180243.5|7
1732033360000|2024-11-19 16:22:40|180376.9|180246.9|180381.2|180251.2|180381.2|180251.2|180376.9|180246.9|6
1732033370000|2024-11-19 16:22:50|180379.2|180249.2|180383.2|180253.2|180383.2|180253.2|180373.6|180243.6|4
1732033380000|2024-11-19 16:23:00|180389.6|180259.6|180405.2|180275.2|180415|180285|180389.6|180259.6|7
1732033390000|2024-11-19 16:23:10|180407|180277|180405.4|180275.4|180407|180277|180405.4|180275.4|2
1732033400000|2024-11-19 16:23:20|180398.4|180268.4|180411.1|180281.1|180411.1|180281.1|180398.4|180268.4|8
1732033410000|2024-11-19 16:23:30|180404.1|180274.1|180424.5|180294.5|180424.8|180294.8|180404.1|180274.1|12
1732033420000|2024-11-19 16:23:40|180421.2|180291.2|180446.3|180316.3|180452|180322|180421.2|180291.2|6
1732033430000|2024-11-19 16:23:50|180449|180319|180452.3|180322.3|180452.3|180322.3|180449|180319|2
1732033440000|2024-11-19 16:24:00|180456.6|180326.6|180439.9|180309.9|180456.6|180326.6|180416.8|180286.8|18
1732033450000|2024-11-19 16:24:10|180436.9|180306.9|180451.5|180321.5|180452.6|180322.6|180428.8|180298.8|6
1732033460000|2024-11-19 16:24:20|180454.5|180324.5|180434.4|180304.4|180454.5|180324.5|180431.1|180301.1|11
1732033470000|2024-11-19 16:24:30|180452.9|180322.9|180435|180305|180452.9|180322.9|180430|180300|10
1732033480000|2024-11-19 16:24:40|180441.8|180311.8|180428.6|180298.6|180441.8|180311.8|180428.6|180298.6|4
1732033490000|2024-11-19 16:24:50|180430.5|180300.5|180437.4|180307.4|180440.5|180310.5|180430.5|180300.5|11
1732033500000|2024-11-19 16:25:00|180438.8|180308.8|180465.5|180335.5|180465.5|180335.5|180438.8|180308.8|8
1732033510000|2024-11-19 16:25:10|180461.5|180331.5|180465.5|180335.5|180465.5|180335.5|180458.9|180328.9|4
1732033520000|2024-11-19 16:25:20|180462.2|180332.2|180463.2|180333.2|180463.2|180333.2|180454.2|180324.2|4
1732033530000|2024-11-19 16:25:30|180465|180335|180470.6|180340.6|180470.6|180340.6|180465|180335|3
1732033540000|2024-11-19 16:25:40|180468.2|180338.2|180464.2|180334.2|180468.2|180338.2|180464.2|180334.2|3
1732033550000|2024-11-19 16:25:50|180466.5|180336.5|180479.5|180349.5|180489.4|180359.4|180466.5|180336.5|8
1732033560000|2024-11-19 16:26:00|180484.1|180354.1|180477.8|180347.8|180484.1|180354.1|180475.5|180345.5|5
1732033570000|2024-11-19 16:26:10|180477.1|180347.1|180469.8|180339.8|180489.8|180359.8|180469.8|180339.8|12
1732033580000|2024-11-19 16:26:20|180471.8|180341.8|180470.6|180340.6|180475.9|180345.9|180461.1|180331.1|11
1732033590000|2024-11-19 16:26:30|180466.6|180336.6|180470.2|180340.2|180471.9|180341.9|180466.6|180336.6|5
1732033600000|2024-11-19 16:26:40|180462.2|180332.2|180486.5|180356.5|180491.5|180361.5|180462.2|180332.2|10
1732033610000|2024-11-19 16:26:50|180488.8|180358.8|180482.9|180352.9|180494.6|180364.6|180475.3|180345.3|16
1732033620000|2024-11-19 16:27:00|180491.7|180361.7|180491.1|180361.1|180497.7|180367.7|180486|180356|6
1732033630000|2024-11-19 16:27:10|180494.4|180364.4|180492.3|180362.3|180506.8|180376.8|180489.6|180359.6|8
1732033640000|2024-11-19 16:27:20|180493|180363|180499.5|180369.5|180504.2|180374.2|180492.3|180362.3|8
1732033650000|2024-11-19 16:27:30|180503.2|180373.2|180502.1|180372.1|180510.5|180380.5|180498.7|180368.7|10
1732033660000|2024-11-19 16:27:40|180505.4|180375.4|180530.5|180400.5|180533.2|180403.2|180505.4|180375.4|9
1732033670000|2024-11-19 16:27:50|180526.5|180396.5|180528.8|180398.8|180531.5|180401.5|180514.5|180384.5|8
1732033680000|2024-11-19 16:28:00|180531.2|180401.2|180522.2|180392.2|180531.2|180401.2|180522.2|180392.2|3
1732033690000|2024-11-19 16:28:10|180520|180390|180535.8|180405.8|180537.5|180407.5|180514.4|180384.4|15
1732033700000|2024-11-19 16:28:20|180537.5|180407.5|180547.5|180417.5|180547.5|180417.5|180529.9|180399.9|7
1732033710000|2024-11-19 16:28:30|180547.6|180417.6|180549|180419|180551|180421|180545.6|180415.6|5
1732033720000|2024-11-19 16:28:40|180544|180414|180539.7|180409.7|180554|180424|180531.7|180401.7|18
1732033730000|2024-11-19 16:28:50|180537.8|180407.8|180523|180393|180537.8|180407.8|180520.5|180390.5|13
1732033740000|2024-11-19 16:29:00|180519.4|180389.4|180534.4|180404.4|180544.7|180414.7|180519.4|180389.4|15
1732033750000|2024-11-19 16:29:10|180545|180415|180537.9|180407.9|180545|180415|180537.9|180407.9|6
1732033760000|2024-11-19 16:29:20|180540.6|180410.6|180541.3|180411.3|180541.3|180411.3|180534.6|180404.6|5
1732033770000|2024-11-19 16:29:30|180543.9|180413.9|180539.3|180409.3|180543.9|180413.9|180539.3|180409.3|2
1732033780000|2024-11-19 16:29:40|180542.3|180412.3|180542.3|180412.3|180542.3|180412.3|180542.3|180412.3|1
1732033800000|2024-11-19 16:30:00|180544.9|180414.9|180547.7|180417.7|180556|180426|180543.8|180413.8|15
1732033810000|2024-11-19 16:30:10|180550.3|180420.3|180547.2|180417.2|180553|180423|180544.9|180414.9|4
1732033820000|2024-11-19 16:30:20|180543.5|180413.5|180547.6|180417.6|180549.6|180419.6|180534.9|180404.9|12
1732033830000|2024-11-19 16:30:30|180548.1|180418.1|180547.2|180417.2|180553.9|180423.9|180536.3|180406.3|5
1732033840000|2024-11-19 16:30:40|180544.9|180414.9|180525.3|180395.3|180548.6|180418.6|180521.6|180391.6|14
1732033850000|2024-11-19 16:30:50|180532.4|180402.4|180526.1|180396.1|180532.4|180402.4|180526.1|180396.1|4
1732033860000|2024-11-19 16:31:00|180521.4|180391.4|180528.3|180398.3|180532.8|180402.8|180521.4|180391.4|7
1732033870000|2024-11-19 16:31:10|180533.8|180403.8|180497.5|180367.5|180533.8|180403.8|180497.5|180367.5|15
1732033880000|2024-11-19 16:31:20|180497.9|180367.9|180498.4|180368.4|180504.6|180374.6|180485.5|180355.5|16
1732033890000|2024-11-19 16:31:30|180501.4|180371.4|180497.8|180367.8|180501.4|180371.4|180489.5|180359.5|8
1732033900000|2024-11-19 16:31:40|180501.1|180371.1|180531.7|180401.7|180535.3|180405.3|180501.1|180371.1|7
1732033910000|2024-11-19 16:31:50|180538|180408|180538.1|180408.1|180549.8|180419.8|180538|180408|9
1732033920000|2024-11-19 16:32:00|180541.1|180411.1|180520.1|180390.1|180548.4|180418.4|180520.1|180390.1|14
1732033930000|2024-11-19 16:32:10|180523.2|180393.2|180534.9|180404.9|180537.9|180407.9|180522.5|180392.5|13
1732033940000|2024-11-19 16:32:20|180539.6|180409.6|180537|180407|180541.7|180411.7|180529.6|180399.6|9
1732033950000|2024-11-19 16:32:30|180538.7|180408.7|180558.7|180428.7|180561.4|180431.4|180538.7|180408.7|21
1732033960000|2024-11-19 16:32:40|180552|180422|180541.7|180411.7|180556.7|180426.7|180541.7|180411.7|12
1732033970000|2024-11-19 16:32:50|180543.7|180413.7|180556.7|180426.7|180560.1|180430.1|180543.7|180413.7|11
1732033980000|2024-11-19 16:33:00|180559.5|180429.5|180578.1|180448.1|180578.1|180448.1|180555.2|180425.2|10
1732033990000|2024-11-19 16:33:10|180580.7|180450.7|180605.8|180475.8|180613.5|180483.5|180580.7|180450.7|7
1732034000000|2024-11-19 16:33:20|180608.5|180478.5|180616.5|180486.5|180621.1|180491.1|180597.1|180467.1|16
1732034010000|2024-11-19 16:33:30|180614.9|180484.9|180613.7|180483.7|180619.2|180489.2|180605.5|180475.5|15
1732034020000|2024-11-19 16:33:40|180625|180495|180620.7|180490.7|180625|180495|180620.7|180490.7|2
1732034030000|2024-11-19 16:33:50|180617.4|180487.4|180618.7|180488.7|180621|180491|180617.4|180487.4|3
1732034040000|2024-11-19 16:34:00|180622|180492|180618|180488|180627.7|180497.7|180610|180480|14
1732034050000|2024-11-19 16:34:10|180630|180500|180620.4|180490.4|180630|180500|180617.4|180487.4|6
1732034060000|2024-11-19 16:34:20|180610.8|180480.8|180618.4|180488.4|180627.7|180497.7|180610.8|180480.8|8
1732034070000|2024-11-19 16:34:30|180621.4|180491.4|180706.7|180576.7|180723.1|180593.1|180611.4|180481.4|17
1732034080000|2024-11-19 16:34:40|180703.7|180573.7|180719.5|180589.5|180721.8|180591.8|180696|180566|14
1732034090000|2024-11-19 16:34:50|180724.5|180594.5|180724.5|180594.5|180729.5|180599.5|180718.5|180588.5|7
1732034100000|2024-11-19 16:35:00|180723.2|180593.2|180740.6|180610.6|180745.6|180615.6|180723.2|180593.2|12
1732034110000|2024-11-19 16:35:10|180749.5|180619.5|180729.9|180599.9|180756.8|180626.8|180727.2|180597.2|15
1732034120000|2024-11-19 16:35:20|180727.6|180597.6|180732.5|180602.5|180740.8|180610.8|180721.9|180591.9|14
1732034130000|2024-11-19 16:35:30|180730.7|180600.7|180740|180610|180744.7|180614.7|180722.9|180592.9|16
1732034140000|2024-11-19 16:35:40|180745.3|180615.3|180754.4|180624.4|180754.4|180624.4|180737.7|180607.7|17
1732034150000|2024-11-19 16:35:50|180739.6|180609.6|180738.4|180608.4|180763|180633|180736.1|180606.1|16
1732034160000|2024-11-19 16:36:00|180747.1|180617.1|180725.1|180595.1|180747.1|180617.1|180725.1|180595.1|14
1732034170000|2024-11-19 16:36:10|180727.7|180597.7|180726.4|180596.4|180736.7|180606.7|180717.1|180587.1|15
1732034180000|2024-11-19 16:36:20|180731.1|180601.1|180717.6|180587.6|180736.1|180606.1|180712.2|180582.2|20
1732034190000|2024-11-19 16:36:30|180715.6|180585.6|180727.7|180597.7|180727.7|180597.7|180711.6|180581.6|10
1732034200000|2024-11-19 16:36:40|180729.4|180599.4|180721.7|180591.7|180734.8|180604.8|180719.7|180589.7|7
1732034210000|2024-11-19 16:36:50|180719.7|180589.7|180736|180606|180736|180606|180709.8|180579.8|16
1732034220000|2024-11-19 16:37:00|180732.3|180602.3|180731|180601|180752|180622|180726.7|180596.7|14
1732034230000|2024-11-19 16:37:10|180734|180604|180737.8|180607.8|180745.6|180615.6|180718.7|180588.7|18
1732034240000|2024-11-19 16:37:20|180734.4|180604.4|180719.4|180589.4|180741.5|180611.5|180714.1|180584.1|23
1732034250000|2024-11-19 16:37:30|180716.7|180586.7|180714.4|180584.4|180723.7|180593.7|180713.4|180583.4|9
1732034260000|2024-11-19 16:37:40|180721.7|180591.7|180723.9|180593.9|180732.5|180602.5|180714|180584|16
1732034270000|2024-11-19 16:37:50|180714.6|180584.6|180721.8|180591.8|180725.4|180595.4|180708.1|180578.1|11
1732034280000|2024-11-19 16:38:00|180723.4|180593.4|180703.9|180573.9|180723.4|180593.4|180703.9|180573.9|6
1732034290000|2024-11-19 16:38:10|180707.6|180577.6|180711|180581|180712|180582|180701.9|180571.9|6
1732034310000|2024-11-19 16:38:30|180711.7|180581.7|180710|180580|180712.7|180582.7|180707|180577|5
1732034320000|2024-11-19 16:38:40|180705|180575|180710|180580|180715.7|180585.7|180705|180575|5
1732034330000|2024-11-19 16:38:50|180713.4|180583.4|180714.4|180584.4|180714.4|180584.4|180706.3|180576.3|8
1732034340000|2024-11-19 16:39:00|180712.4|180582.4|180712|180582|180714.7|180584.7|180709.7|180579.7|6
1732034350000|2024-11-19 16:39:10|180705.7|180575.7|180720.2|180590.2|180720.2|180590.2|180705.7|180575.7|7
1732034360000|2024-11-19 16:39:20|180711.9|180581.9|180720.7|180590.7|180749.1|180619.1|180711.9|180581.9|15
1732034370000|2024-11-19 16:39:30|180729.4|180599.4|180720.6|180590.6|180735.2|180605.2|180716.9|180586.9|13
1732034380000|2024-11-19 16:39:40|180714.3|180584.3|180727.8|180597.8|180727.8|180597.8|180712.1|180582.1|8
1732034390000|2024-11-19 16:39:50|180722.8|180592.8|180718.9|180588.9|180729.3|180599.3|180717.1|180587.1|7
1732034400000|2024-11-19 16:40:00|180722.9|180592.9|180736.5|180606.5|180742.8|180612.8|180719.9|180589.9|14
1732034410000|2024-11-19 16:40:10|180739.5|180609.5|180719.7|180589.7|180745.3|180615.3|180716|180586|16
1732034420000|2024-11-19 16:40:20|180727.4|180597.4|180721.9|180591.9|180744.8|180614.8|180721.1|180591.1|14
1732034430000|2024-11-19 16:40:30|180721.2|180591.2|180718.1|180588.1|180733.9|180603.9|180717.9|180587.9|10
1732034440000|2024-11-19 16:40:40|180715|180585|180705.9|180575.9|180721.9|180591.9|180705.9|180575.9|18
1732034460000|2024-11-19 16:41:00|180702.9|180572.9|180706.7|180576.7|180706.7|180576.7|180701.3|180571.3|3
1732034470000|2024-11-19 16:41:10|180701|180571|180698.7|180568.7|180701|180571|180694.2|180564.2|4
1732034490000|2024-11-19 16:41:30|180701|180571|180700.5|180570.5|180705.2|180575.2|180697.5|180567.5|7
1732034500000|2024-11-19 16:41:40|180704.2|180574.2|180701.8|180571.8|180704.2|180574.2|180696.5|180566.5|5
1732034510000|2024-11-19 16:41:50|180698.2|180568.2|180705.4|180575.4|180718.1|180588.1|180698.2|180568.2|10
1732034520000|2024-11-19 16:42:00|180703.8|180573.8|180752.5|180622.5|180752.5|180622.5|180703.8|180573.8|14
1732034530000|2024-11-19 16:42:10|180748.8|180618.8|180745.3|180615.3|180748.8|180618.8|180730|180600|15
1732034540000|2024-11-19 16:42:20|180750.9|180620.9|180731.5|180601.5|180752.5|180622.5|180724.8|180594.8|10
1732034550000|2024-11-19 16:42:30|180729.1|180599.1|180723|180593|180734|180604|180720.7|180590.7|9
1732034560000|2024-11-19 16:42:40|180718.7|180588.7|180734.7|180604.7|180734.7|180604.7|180718.7|180588.7|6
1732034570000|2024-11-19 16:42:50|180732.3|180602.3|180751.3|180621.3|180754.6|180624.6|180731|180601|16
1732034580000|2024-11-19 16:43:00|180746.6|180616.6|180749.7|180619.7|180757.6|180627.6|180736.5|180606.5|13
1732034590000|2024-11-19 16:43:10|180747.3|180617.3|180742.4|180612.4|180747.3|180617.3|180735.7|180605.7|9
1732034600000|2024-11-19 16:43:20|180746.4|180616.4|180737.3|180607.3|180746.4|180616.4|180732.6|180602.6|7
1732034610000|2024-11-19 16:43:30|180730.7|180600.7|180738|180608|180751.3|180621.3|180728|180598|21
1732034620000|2024-11-19 16:43:40|180728|180598|180734|180604|180739.7|180609.7|180728|180598|10
1732034630000|2024-11-19 16:43:50|180738.3|180608.3|180726.4|180596.4|180742|180612|180719.8|180589.8|7
1732034640000|2024-11-19 16:44:00|180724.9|180594.9|180710.9|180580.9|180724.9|180594.9|180710.9|180580.9|4
1732034650000|2024-11-19 16:44:10|180719.9|180589.9|180720.5|180590.5|180720.6|180590.6|180716.2|180586.2|5
1732034660000|2024-11-19 16:44:20|180720.9|180590.9|180716.2|180586.2|180723.2|180593.2|180716.2|180586.2|3
1732034670000|2024-11-19 16:44:30|180722.5|180592.5|180726.5|180596.5|180729.9|180599.9|180722.5|180592.5|5
1732034680000|2024-11-19 16:44:40|180729.5|180599.5|180725.9|180595.9|180730.5|180600.5|180724.5|180594.5|5
1732034690000|2024-11-19 16:44:50|180720.5|180590.5|180718.5|180588.5|180732.5|180602.5|180718.5|180588.5|8
1732034700000|2024-11-19 16:45:00|180712.6|180582.6|180747.9|180617.9|180751.3|180621.3|180712.6|180582.6|10
1732034710000|2024-11-19 16:45:10|180754|180624|180758.2|180628.2|180758.2|180628.2|180751.6|180621.6|4
1732034720000|2024-11-19 16:45:20|180753.2|180623.2|180749.3|180619.3|180753.2|180623.2|180740.4|180610.4|5
1732034730000|2024-11-19 16:45:30|180755.5|180625.5|180753.4|180623.4|180756.5|180626.5|180752.9|180622.9|5
1732034740000|2024-11-19 16:45:40|180751.3|180621.3|180749.8|180619.8|180751.3|180621.3|180727|180597|15
1732034750000|2024-11-19 16:45:50|180750.9|180620.9|180753.9|180623.9|180753.9|180623.9|180735.1|180605.1|9
1732034760000|2024-11-19 16:46:00|180752.3|180622.3|180747.7|180617.7|180754|180624|180747.7|180617.7|3
1732034770000|2024-11-19 16:46:10|180731.8|180601.8|180736.5|180606.5|180736.5|180606.5|180731.2|180601.2|4
1732034780000|2024-11-19 16:46:20|180738.7|180608.7|180725.2|180595.2|180744.7|180614.7|180720.2|180590.2|9
1732034790000|2024-11-19 16:46:30|180730.9|180600.9|180730.9|180600.9|180730.9|180600.9|180730.9|180600.9|1
1732034800000|2024-11-19 16:46:40|180736.5|180606.5|180754|180624|180754|180624|180736.5|180606.5|3
1732034810000|2024-11-19 16:46:50|180791.9|180661.9|180821.7|180691.7|180821.7|180691.7|180791.9|180661.9|19
1732034820000|2024-11-19 16:47:00|180818|180688|180830|180700|180836.7|180706.7|180818|180688|16
1732034830000|2024-11-19 16:47:10|180835.7|180705.7|180841.5|180711.5|180841.5|180711.5|180828.3|180698.3|8
1732034840000|2024-11-19 16:47:20|180839.2|180709.2|180835.5|180705.5|180839.2|180709.2|180835.5|180705.5|2
1732034850000|2024-11-19 16:47:30|180840.2|180710.2|180827.4|180697.4|180840.5|180710.5|180827.4|180697.4|10
1732034860000|2024-11-19 16:47:40|180830.4|180700.4|180836.1|180706.1|180836.8|180706.8|180817.7|180687.7|8
1732034870000|2024-11-19 16:47:50|180839.1|180709.1|180836.1|180706.1|180839.1|180709.1|180831.1|180701.1|6
1732034880000|2024-11-19 16:48:00|180826.1|180696.1|180852.5|180722.5|180852.5|180722.5|180826.1|180696.1|14
1732034890000|2024-11-19 16:48:10|180847.5|180717.5|180840.8|180710.8|180847.5|180717.5|180830.8|180700.8|16
1732034900000|2024-11-19 16:48:20|180834.5|180704.5|180795.9|180665.9|180834.5|180704.5|180779.4|180649.4|12
1732034910000|2024-11-19 16:48:30|180793.6|180663.6|180781.9|180651.9|180799.2|180669.2|180778.5|180648.5|10
1732034920000|2024-11-19 16:48:40|180779.5|180649.5|180777.1|180647.1|180781.1|180651.1|180775.4|180645.4|7
1732034930000|2024-11-19 16:48:50|180780.1|180650.1|180782.4|180652.4|180784.8|180654.8|180773.1|180643.1|5
1732034940000|2024-11-19 16:49:00|180778.1|180648.1|180767.6|180637.6|180780.2|180650.2|180767.6|180637.6|7
1732034950000|2024-11-19 16:49:10|180760.3|180630.3|180757.7|180627.7|180763|180633|180754.7|180624.7|8
1732034960000|2024-11-19 16:49:20|180753.1|180623.1|180739|180609|180753.1|180623.1|180738|180608|7
1732034970000|2024-11-19 16:49:30|180742|180612|180745.3|180615.3|180756.7|180626.7|180739.7|180609.7|9
1732034980000|2024-11-19 16:49:40|180747.6|180617.6|180765.7|180635.7|180765.7|180635.7|180747.6|180617.6|7
1732034990000|2024-11-19 16:49:50|180769.4|180639.4|180764.1|180634.1|180769.4|180639.4|180764.1|180634.1|3
1732035000000|2024-11-19 16:50:00|180767.4|180637.4|180786.3|180656.3|180788.6|180658.6|180767.4|180637.4|5
1732035010000|2024-11-19 16:50:10|180786.9|180656.9|180790.9|180660.9|180792.9|180662.9|180786.9|180656.9|6
1732035020000|2024-11-19 16:50:20|180786.3|180656.3|180790.9|180660.9|180790.9|180660.9|180784.2|180654.2|11
1732035030000|2024-11-19 16:50:30|180789.1|180659.1|180760.9|180630.9|180789.1|180659.1|180752.7|180622.7|18
1732035040000|2024-11-19 16:50:40|180757.9|180627.9|180748.9|180618.9|180757.9|180627.9|180748.9|180618.9|4
1732035050000|2024-11-19 16:50:50|180746.2|180616.2|180715.6|180585.6|180746.2|180616.2|180715.6|180585.6|11
1732035060000|2024-11-19 16:51:00|180712.9|180582.9|180712.1|180582.1|180724.4|180594.4|180703.6|180573.6|11
1732035070000|2024-11-19 16:51:10|180715.9|180585.9|180707.6|180577.6|180718.2|180588.2|180702.3|180572.3|13
1732035080000|2024-11-19 16:51:20|180705.2|180575.2|180699.6|180569.6|180710|180580|180695.3|180565.3|11
1732035090000|2024-11-19 16:51:30|180702.2|180572.2|180710.3|180580.3|180710.3|180580.3|180701.6|180571.6|7
1732035100000|2024-11-19 16:51:40|180703.9|180573.9|180712.8|180582.8|180712.8|180582.8|180703.2|180573.2|5
1732035110000|2024-11-19 16:51:50|180705.4|180575.4|180708.8|180578.8|180713.1|180583.1|180705.1|180575.1|6
1732035120000|2024-11-19 16:52:00|180704.1|180574.1|180707.4|180577.4|180707.4|180577.4|180697.4|180567.4|4
1732035130000|2024-11-19 16:52:10|180712.7|180582.7|180703.8|180573.8|180712.7|180582.7|180690.4|180560.4|11
1732035140000|2024-11-19 16:52:20|180701|180571|180668.1|180538.1|180704.4|180574.4|180661.5|180531.5|11
1732035150000|2024-11-19 16:52:30|180674.1|180544.1|180685.5|180555.5|180691.9|180561.9|180661.8|180531.8|14
1732035160000|2024-11-19 16:52:40|180690.8|180560.8|180680.8|180550.8|180692.5|180562.5|180680.8|180550.8|6
1732035170000|2024-11-19 16:52:50|180679.1|180549.1|180687.2|180557.2|180690.5|180560.5|180677.5|180547.5|8
1732035180000|2024-11-19 16:53:00|180679.8|180549.8|180678.1|180548.1|180679.8|180549.8|180674.4|180544.4|5
1732035190000|2024-11-19 16:53:10|180672.4|180542.4|180667.9|180537.9|180672.4|180542.4|180655|180525|9
1732035200000|2024-11-19 16:53:20|180657.5|180527.5|180656.9|180526.9|180667.7|180537.7|180649.1|180519.1|13
1732035210000|2024-11-19 16:53:30|180658.9|180528.9|180671.3|180541.3|180677.6|180547.6|180658.9|180528.9|13
1732035220000|2024-11-19 16:53:40|180668.9|180538.9|180685.2|180555.2|180685.2|180555.2|180666.9|180536.9|8
1732035230000|2024-11-19 16:53:50|180682.2|180552.2|180694.2|180564.2|180694.2|180564.2|180682.2|180552.2|3
1732035240000|2024-11-19 16:54:00|180695.9|180565.9|180659.3|180529.3|180699.9|180569.9|180655.7|180525.7|15
1732035250000|2024-11-19 16:54:10|180663|180533|180678.9|180548.9|180678.9|180548.9|180652.7|180522.7|13
1732035260000|2024-11-19 16:54:20|180677.1|180547.1|180664.8|180534.8|180677.1|180547.1|180652.9|180522.9|18
1732035270000|2024-11-19 16:54:30|180658.8|180528.8|180663.9|180533.9|180663.9|180533.9|180649.7|180519.7|7
1732035280000|2024-11-19 16:54:40|180665.7|180535.7|180656|180526|180676.4|180546.4|180653|180523|8
1732035290000|2024-11-19 16:54:50|180650|180520|180651.6|180521.6|180651.6|180521.6|180646.2|180516.2|5
1732035300000|2024-11-19 16:55:00|180653.4|180523.4|180699.7|180569.7|180702.3|180572.3|180653.4|180523.4|16
1732035310000|2024-11-19 16:55:10|180702.3|180572.3|180687.2|180557.2|180712.1|180582.1|180679.9|180549.9|14
1732035320000|2024-11-19 16:55:20|180684.8|180554.8|180671.3|180541.3|180686.9|180556.9|180671.3|180541.3|10
1732035330000|2024-11-19 16:55:30|180666.8|180536.8|180698.8|180568.8|180701.5|180571.5|180666.8|180536.8|16
1732035340000|2024-11-19 16:55:40|180701.8|180571.8|180686.1|180556.1|180705.7|180575.7|180686.1|180556.1|11
1732035350000|2024-11-19 16:55:50|180684.6|180554.6|180651.1|180521.1|180684.6|180554.6|180645.1|180515.1|12
1732035360000|2024-11-19 16:56:00|180647.1|180517.1|180633.2|180503.2|180647.1|180517.1|180626.4|180496.4|12
1732035370000|2024-11-19 16:56:10|180636.2|180506.2|180620.4|180490.4|180637.1|180507.1|180620.4|180490.4|11
1732035380000|2024-11-19 16:56:20|180626.3|180496.3|180640|180510|180640|180510|180624|180494|9
1732035390000|2024-11-19 16:56:30|180641.7|180511.7|180648.7|180518.7|180649.5|180519.5|180639.3|180509.3|11
1732035400000|2024-11-19 16:56:40|180650.5|180520.5|180643.2|180513.2|180650.5|180520.5|180636.2|180506.2|5
1732035410000|2024-11-19 16:56:50|180644.8|180514.8|180630.9|180500.9|180670.1|180540.1|180630.5|180500.5|18
1732035420000|2024-11-19 16:57:00|180632.2|180502.2|180642.9|180512.9|180644.9|180514.9|180632.2|180502.2|12
1732035430000|2024-11-19 16:57:10|180631.8|180501.8|180642.3|180512.3|180649.9|180519.9|180631.8|180501.8|4
1732035440000|2024-11-19 16:57:20|180652.3|180522.3|180630.5|180500.5|180655.3|180525.3|180620.5|180490.5|16
1732035450000|2024-11-19 16:57:30|180628.5|180498.5|180638.3|180508.3|180638.3|180508.3|180628.5|180498.5|9
1732035460000|2024-11-19 16:57:40|180635.6|180505.6|180654.4|180524.4|180656.8|180526.8|180625.8|180495.8|13
1732035470000|2024-11-19 16:57:50|180651.1|180521.1|180634.9|180504.9|180659.3|180529.3|180634.9|180504.9|8
1732035480000|2024-11-19 16:58:00|180631.6|180501.6|180643.7|180513.7|180643.7|180513.7|180628.3|180498.3|10
1732035490000|2024-11-19 16:58:10|180634.1|180504.1|180628.8|180498.8|180636.2|180506.2|180628.8|180498.8|6
1732035500000|2024-11-19 16:58:20|180636.3|180506.3|180630.5|180500.5|180639.2|180509.2|180627.5|180497.5|12
1732035510000|2024-11-19 16:58:30|180626.9|180496.9|180631.4|180501.4|180646.6|180516.6|180626.9|180496.9|13
1732035520000|2024-11-19 16:58:40|180627.1|180497.1|180647.9|180517.9|180653.5|180523.5|180627.1|180497.1|10
1732035530000|2024-11-19 16:58:50|180649.5|180519.5|180644.5|180514.5|180666.4|180536.4|180640.5|180510.5|14
1732035540000|2024-11-19 16:59:00|180648.5|180518.5|180639.1|180509.1|180648.5|180518.5|180635.2|180505.2|10
1732035550000|2024-11-19 16:59:10|180636.4|180506.4|180632.3|180502.3|180640.1|180510.1|180627|180497|12
1732035560000|2024-11-19 16:59:20|180630.5|180500.5|180628.5|180498.5|180641.6|180511.6|180621.9|180491.9|16
1732035570000|2024-11-19 16:59:30|180633.8|180503.8|180640.4|180510.4|180642.4|180512.4|180627|180497|16
1732035580000|2024-11-19 16:59:40|180646.4|180516.4|180621.7|180491.7|180658.8|180528.8|180621.6|180491.6|15
1732035590000|2024-11-19 16:59:50|180621.6|180491.6|180620.7|180490.7|180626.5|180496.5|180616.3|180486.3|12
1732035600000|2024-11-19 17:00:00|180616.7|180486.7|180619.7|180489.7|180631.4|180501.4|180616.7|180486.7|9
1732035610000|2024-11-19 17:00:10|180616.3|180486.3|180633.3|180503.3|180633.3|180503.3|180616.3|180486.3|13
1732035620000|2024-11-19 17:00:20|180633.2|180503.2|180623.9|180493.9|180637.6|180507.6|180621.6|180491.6|12
1732035630000|2024-11-19 17:00:30|180620.9|180490.9|180615.9|180485.9|180636.8|180506.8|180615.9|180485.9|15
1732035640000|2024-11-19 17:00:40|180614.3|180484.3|180620.4|180490.4|180620.4|180490.4|180614.3|180484.3|5
1732035650000|2024-11-19 17:00:50|180614.7|180484.7|180614.6|180484.6|180616.7|180486.7|180614.6|180484.6|3
1732035660000|2024-11-19 17:01:00|180616.3|180486.3|180640.7|180510.7|180640.7|180510.7|180616.3|180486.3|7
1732035670000|2024-11-19 17:01:10|180640.8|180510.8|180634.7|180504.7|180641.1|180511.1|180631.3|180501.3|9
1732035680000|2024-11-19 17:01:20|180640.7|180510.7|180649.9|180519.9|180653.1|180523.1|180637.9|180507.9|13
1732035690000|2024-11-19 17:01:30|180652.6|180522.6|180636.9|180506.9|180654.3|180524.3|180630.5|180500.5|12
1732035700000|2024-11-19 17:01:40|180635.9|180505.9|180631.9|180501.9|180635.9|180505.9|180623.2|180493.2|8
1732035710000|2024-11-19 17:01:50|180634.9|180504.9|180628.4|180498.4|180639.5|180509.5|180628.1|180498.1|8
1732035720000|2024-11-19 17:02:00|180633.1|180503.1|180634.7|180504.7|180643|180513|180627.7|180497.7|10
1732035730000|2024-11-19 17:02:10|180633|180503|180609.7|180479.7|180633|180503|180609.7|180479.7|9
1732035740000|2024-11-19 17:02:20|180611.4|180481.4|180609.7|180479.7|180615|180485|180609.7|180479.7|6
1732035750000|2024-11-19 17:02:30|180607.9|180477.9|180614.7|180484.7|180616.7|180486.7|180602.2|180472.2|8
1732035760000|2024-11-19 17:02:40|180613.4|180483.4|180617.7|180487.7|180618.1|180488.1|180613.4|180483.4|5
1732035770000|2024-11-19 17:02:50|180629.1|180499.1|180638|180508|180638|180508|180620.4|180490.4|7
1732035780000|2024-11-19 17:03:00|180625.3|180495.3|180628.3|180498.3|180637.6|180507.6|180619.6|180489.6|8
1732035790000|2024-11-19 17:03:10|180634.6|180504.6|180619.8|180489.8|180636.2|180506.2|180615.4|180485.4|9
1732035800000|2024-11-19 17:03:20|180614.1|180484.1|180611|180481|180617.1|180487.1|180609.3|180479.3|9
1732035810000|2024-11-19 17:03:30|180609.3|180479.3|180609.8|180479.8|180624.7|180494.7|180609.3|180479.3|10
1732035820000|2024-11-19 17:03:40|180613.2|180483.2|180621.4|180491.4|180623.4|180493.4|180613.2|180483.2|6
1732035830000|2024-11-19 17:03:50|180619|180489|180616|180486|180619|180489|180616|180486|2
1732035850000|2024-11-19 17:04:10|180623|180493|180610.5|180480.5|180633|180503|180610.5|180480.5|8
1732035860000|2024-11-19 17:04:20|180615.2|180485.2|180635.1|180505.1|180653.5|180523.5|180615.2|180485.2|11
1732035870000|2024-11-19 17:04:30|180633.3|180503.3|180608.9|180478.9|180633.3|180503.3|180608.9|180478.9|6
1732035880000|2024-11-19 17:04:40|180611.2|180481.2|180604.9|180474.9|180611.2|180481.2|180598.7|180468.7|5
1732035890000|2024-11-19 17:04:50|180607.2|180477.2|180607|180477|180615.9|180485.9|180605.4|180475.4|9
1732035900000|2024-11-19 17:05:00|180603|180473|180609.4|180479.4|180612.7|180482.7|180602.7|180472.7|8
1732035910000|2024-11-19 17:05:10|180602.4|180472.4|180604.8|180474.8|180604.8|180474.8|180600.8|180470.8|4
1732035920000|2024-11-19 17:05:20|180606.4|180476.4|180609.4|180479.4|180609.4|180479.4|180606.4|180476.4|4
1732035930000|2024-11-19 17:05:30|180606.7|180476.7|180597.6|180467.6|180615.1|180485.1|180543.8|180453.8|12
1732035940000|2024-11-19 17:05:40|180593.9|180463.9|180584.7|180454.7|180593.9|180463.9|180584.7|180454.7|12
1732035960000|2024-11-19 17:06:00|180588.4|180458.4|180603.5|180473.5|180609.2|180479.2|180588.4|180458.4|12
1732035970000|2024-11-19 17:06:10|180609.8|180479.8|180603.8|180473.8|180609.8|180479.8|180599.1|180469.1|7
1732035980000|2024-11-19 17:06:20|180612.1|180482.1|180621.2|180491.2|180621.2|180491.2|180612.1|180482.1|6
1732035990000|2024-11-19 17:06:30|180623.1|180493.1|180600.8|180470.8|180625|180495|180600.8|180470.8|11
1732036000000|2024-11-19 17:06:40|180604.1|180474.1|180603.7|180473.7|180609.8|180479.8|180603.7|180473.7|3
1732036010000|2024-11-19 17:06:50|180599.1|180469.1|180584.4|180454.4|180599.1|180469.1|180582.1|180452.1|7
1732036020000|2024-11-19 17:07:00|180586.1|180456.1|180581.7|180451.7|180590.8|180460.8|180581.7|180451.7|7
1732036030000|2024-11-19 17:07:10|180580|180450|180587|180457|180587|180457|180580|180450|11
1732036040000|2024-11-19 17:07:20|180582.4|180452.4|180585.4|180455.4|180589.4|180459.4|180582.4|180452.4|11
1732036050000|2024-11-19 17:07:30|180588|180458|180583.1|180453.1|180588|180458|180581.7|180451.7|7
1732036060000|2024-11-19 17:07:40|180586.7|180456.7|180521.3|180431.3|180586.7|180456.7|180503.4|180413.4|12
1732036070000|2024-11-19 17:07:50|180520.3|180430.3|180519.8|180429.8|180521.8|180431.8|180505.3|180415.3|13
1732036080000|2024-11-19 17:08:00|180512.5|180422.5|180510.5|180420.5|180517.5|180427.5|180510.5|180420.5|10
1732036090000|2024-11-19 17:08:10|180513.5|180423.5|180545.9|180415.9|180545.9|180430.8|180513.5|180407.5|6
1732036100000|2024-11-19 17:08:20|180543.2|180413.2|180526.8|180396.8|180543.2|180413.2|180526.8|180396.8|12
1732036110000|2024-11-19 17:08:30|180523.5|180393.5|180494.3|180364.3|180523.5|180393.5|180489.2|180359.2|18
1732036120000|2024-11-19 17:08:40|180488.7|180358.7|180495.3|180365.3|180503.3|180373.3|180483.8|180353.8|14
1732036130000|2024-11-19 17:08:50|180493.3|180363.3|180518.4|180388.4|180518.4|180388.4|180491.7|180361.7|14
1732036140000|2024-11-19 17:09:00|180516.7|180386.7|180536.1|180406.1|180539.7|180409.7|180513.1|180383.1|10
1732036150000|2024-11-19 17:09:10|180531.1|180401.1|180531.1|180401.1|180531.1|180401.1|180526.4|180396.4|3
1732036160000|2024-11-19 17:09:20|180526.4|180396.4|180504.6|180374.6|180528.7|180398.7|180504.6|180374.6|11
1732036170000|2024-11-19 17:09:30|180514.6|180384.6|180515.6|180385.6|180515.6|180385.6|180508.9|180378.9|4
1732036180000|2024-11-19 17:09:40|180510.3|180380.3|180479|180349|180516.3|180386.3|180471|180341|7
1732036190000|2024-11-19 17:09:50|180482|180352|180460|180330|180491|180361|180452.4|180322.4|13
1732036200000|2024-11-19 17:10:00|180458.4|180328.4|180456.9|180326.9|180462|180342.6|180432.6|180324.4|9
1732036210000|2024-11-19 17:10:10|180459.9|180329.9|180459.9|180329.9|180459.9|180329.9|180459.9|180329.9|1
1732036220000|2024-11-19 17:10:20|180454.9|180324.9|180459.3|180329.3|180459.3|180329.3|180454.9|180324.9|2
1732036230000|2024-11-19 17:10:30|180461.7|180331.7|180456.4|180326.4|180461.7|180331.7|180456.4|180326.4|2
1732036240000|2024-11-19 17:10:40|180461.4|180331.4|180461.7|180331.7|180461.7|180331.7|180456|180326|3
1732036250000|2024-11-19 17:10:50|180462.4|180332.4|180462.4|180332.4|180463.4|180333.4|180462.4|180332.4|3
1732036260000|2024-11-19 17:11:00|180463.4|180333.4|180402.8|180312.8|180463.4|180333.4|180396.5|180306.5|7
1732036270000|2024-11-19 17:11:10|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|1
1732036280000|2024-11-19 17:11:20|180400.2|180310.2|180401.2|180311.2|180401.2|180311.2|180395.5|180305.5|4
1732036290000|2024-11-19 17:11:30|180403.8|180313.8|180423.8|180293.8|180428.8|180316.1|180403.8|180293.8|5
1732036300000|2024-11-19 17:11:40|180424.4|180294.4|180434.9|180304.9|180435.2|180305.2|180424.4|180294.4|7
1732036310000|2024-11-19 17:11:50|180428.9|180298.9|180425.1|180295.1|180436.7|180306.7|180425.1|180295.1|10
1732036320000|2024-11-19 17:12:00|180428.7|180298.7|180428.1|180298.1|180435.1|180305.1|180426.1|180296.1|7
1732036330000|2024-11-19 17:12:10|180434.7|180304.7|180432.1|180302.1|180437.4|180307.4|180432.1|180302.1|8
1732036340000|2024-11-19 17:12:20|180436.7|180306.7|180438.6|180308.6|180440.6|180310.6|180427.4|180297.4|9
1732036350000|2024-11-19 17:12:30|180440.9|180310.9|180437|180307|180440.9|180310.9|180430.7|180300.7|12
1732036360000|2024-11-19 17:12:40|180428.3|180298.3|180434.7|180304.7|180434.7|180304.7|180428.3|180298.3|3
1732036370000|2024-11-19 17:12:50|180432.7|180302.7|180427.7|180297.7|180432.7|180302.7|180422|180292|14
1732036380000|2024-11-19 17:13:00|180422.3|180292.3|180404.2|180314.2|180425.7|180314.2|180396.2|180292.3|9
1732036390000|2024-11-19 17:13:10|180404.6|180314.6|180404.6|180314.6|180404.6|180314.6|180404.6|180314.6|1
1732036400000|2024-11-19 17:13:20|180402.6|180312.6|180399.3|180309.3|180402.6|180312.6|180397|180307|3
1732036410000|2024-11-19 17:13:30|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|1
1732036420000|2024-11-19 17:13:40|180396.3|180306.3|180402.3|180312.3|180402.3|180312.3|180396|180306|4
1732036430000|2024-11-19 17:13:50|180399.7|180309.7|180404|180314|180404|180314|180399.7|180309.7|7
1732036440000|2024-11-19 17:14:00|180400.6|180310.6|180431.7|180301.7|180439|180314|180400.6|180298.4|11
1732036450000|2024-11-19 17:14:10|180435|180305|180435|180305|180438.3|180308.3|180429.7|180299.7|8
1732036460000|2024-11-19 17:14:20|180436.3|180306.3|180425|180295|180436.3|180306.3|180425|180295|12
1732036470000|2024-11-19 17:14:30|180426.8|180296.8|180417.6|180287.6|180437.4|180307.4|180413.6|180283.6|12
1732036480000|2024-11-19 17:14:40|180422.9|180292.9|180423.2|180293.2|180423.2|180293.2|180415|180285|7
1732036490000|2024-11-19 17:14:50|180422.5|180292.5|180428.4|180298.4|180428.4|180298.4|180422.5|180292.5|3
1732036500000|2024-11-19 17:15:00|180432.4|180302.4|180427.1|180297.1|180432.4|180302.4|180427.1|180297.1|2
1732036510000|2024-11-19 17:15:10|180430.4|180300.4|180434.1|180304.1|180434.4|180304.4|180429.4|180299.4|4
1732036520000|2024-11-19 17:15:20|180428.8|180298.8|180428.8|180298.8|180428.8|180298.8|180428.8|180298.8|1
1732036530000|2024-11-19 17:15:30|180424.1|180294.1|180434.4|180304.4|180434.4|180304.4|180424.1|180294.1|4
1732036540000|2024-11-19 17:15:40|180429.8|180299.8|180427.8|180297.8|180433.8|180303.8|180427.8|180297.8|5
1732036550000|2024-11-19 17:15:50|180426.1|180296.1|180427.1|180297.1|180431.4|180301.4|180426.1|180296.1|11
1732036560000|2024-11-19 17:16:00|180430.1|180300.1|180431.6|180301.6|180431.6|180301.6|180426.1|180296.1|3
1732036570000|2024-11-19 17:16:10|180430.8|180300.8|180363.9|180233.9|180430.8|180300.8|180338.5|180233.9|6
1732036580000|2024-11-19 17:16:20|180366.9|180236.9|180365.8|180235.8|180368.5|180238.5|180358.8|180228.8|9
1732036590000|2024-11-19 17:16:30|180372.2|180242.2|180375.9|180245.9|180379.3|180249.3|180372.2|180242.2|5
1732036600000|2024-11-19 17:16:40|180378.3|180248.3|180389.1|180259.1|180390.9|180260.9|180378.3|180248.3|12
1732036610000|2024-11-19 17:16:50|180389.4|180259.4|180403.1|180273.1|180403.1|180273.1|180389.4|180259.4|6
1732036620000|2024-11-19 17:17:00|180406.5|180276.5|180415.5|180285.5|180415.5|180285.5|180406.5|180276.5|8
1732036630000|2024-11-19 17:17:10|180418.5|180288.5|180450|180320|180456.7|180326.7|180417.6|180287.6|14
1732036650000|2024-11-19 17:17:30|180452.5|180322.5|180456.6|180326.6|180459.7|180329.7|180451.8|180321.8|5
1732036660000|2024-11-19 17:17:40|180455.6|180325.6|180464.8|180334.8|180464.8|180334.8|180455.2|180325.2|7
1732036670000|2024-11-19 17:17:50|180467.8|180337.8|180453|180323|180467.8|180337.8|180453|180323|10
1732036680000|2024-11-19 17:18:00|180450.7|180320.7|180444.8|180314.8|180450.7|180320.7|180440.2|180310.2|8
1732036690000|2024-11-19 17:18:10|180442.3|180312.3|180398.4|180268.4|180442.3|180312.3|180394.8|180264.8|21
1732036700000|2024-11-19 17:18:20|180391.1|180261.1|180406.2|180276.2|180408.6|180278.6|180391.1|180261.1|9
1732036710000|2024-11-19 17:18:30|180409.6|180279.6|180406.5|180276.5|180409.6|180279.6|180406.2|180276.2|5
1732036720000|2024-11-19 17:18:40|180382.2|180252.2|180392.4|180262.4|180403|180273|180382.2|180252.2|12
1732036730000|2024-11-19 17:18:50|180394.1|180264.1|180386.4|180256.4|180394.9|180264.9|180378.8|180248.8|18
1732036740000|2024-11-19 17:19:00|180388.8|180258.8|180388.8|180258.8|180390|180260|180383.9|180253.9|9
1732036750000|2024-11-19 17:19:10|180391|180261|180388.6|180258.6|180392.6|180262.6|180384.8|180254.8|8
1732036760000|2024-11-19 17:19:20|180394.8|180264.8|180386.6|180256.6|180398|180268|180386.6|180256.6|11
1732036770000|2024-11-19 17:19:30|180384.7|180254.7|180385.6|180255.6|180385.6|180255.6|180380.7|180250.7|6
1732036780000|2024-11-19 17:19:40|180387.2|180257.2|180374.7|180244.7|180387.2|180257.2|180371.5|180241.5|7
1732036790000|2024-11-19 17:19:50|180380.6|180250.6|180385.3|180255.3|180392.7|180262.7|180375.1|180245.1|11
1732036800000|2024-11-19 17:20:00|180381.3|180251.3|180406.6|180276.6|180406.6|180276.6|180381.3|180251.3|11
1732036810000|2024-11-19 17:20:10|180403.7|180273.7|180416|180286|180416.9|180286.9|180402.5|180272.5|13
1732036820000|2024-11-19 17:20:20|180413|180283|180408.4|180278.4|180419.5|180289.5|180407|180277|10
1732036830000|2024-11-19 17:20:30|180412|180282|180460.1|180330.1|180460.1|180330.1|180412|180282|5
1732036840000|2024-11-19 17:20:40|180459.8|180329.8|180469.6|180339.6|180474.4|180344.4|180456|180326|14
1732036850000|2024-11-19 17:20:50|180467.2|180337.2|180456.1|180326.1|180467.2|180337.2|180442.9|180312.9|16
1732036860000|2024-11-19 17:21:00|180458.7|180328.7|180450.5|180320.5|180461.7|180331.7|180448.7|180318.7|13
1732036870000|2024-11-19 17:21:10|180447.5|180317.5|180456.7|180326.7|180460.8|180330.8|180447.5|180317.5|10
1732036880000|2024-11-19 17:21:20|180454.9|180324.9|180456.2|180326.2|180456.2|180326.2|180454.9|180324.9|2
1732036890000|2024-11-19 17:21:30|180460.5|180330.5|180457.1|180327.1|180470.9|180340.9|180453.8|180323.8|13
1732036900000|2024-11-19 17:21:40|180454.1|180324.1|180458.9|180328.9|180460.2|180330.2|180449.6|180319.6|8
1732036910000|2024-11-19 17:21:50|180459.9|180329.9|180466.9|180336.9|180469.3|180339.3|180446.6|180316.6|12
1732036920000|2024-11-19 17:22:00|180467|180337|180476.2|180346.2|180478.5|180348.5|180467|180337|8
1732036930000|2024-11-19 17:22:10|180470.5|180340.5|180483.6|180353.6|180484.9|180354.9|180467.9|180337.9|13
1732036940000|2024-11-19 17:22:20|180481|180351|180462.4|180332.4|180483.8|180353.8|180453.1|180323.1|11
1732036950000|2024-11-19 17:22:30|180463.6|180333.6|180473.9|180343.9|180477.8|180347.8|180463.6|180333.6|10
1732036960000|2024-11-19 17:22:40|180463.1|180333.1|180461.4|180331.4|180469.1|180339.1|180455.9|180325.9|14
1732036970000|2024-11-19 17:22:50|180465.6|180335.6|180451|180321|180476.2|180346.2|180447|180317|13
1732036980000|2024-11-19 17:23:00|180448.8|180318.8|180456.3|180326.3|180456.3|180326.3|180443.6|180313.6|9
1732036990000|2024-11-19 17:23:10|180449.3|180319.3|180438.6|180308.6|180449.3|180319.3|180437.1|180307.1|10
1732037000000|2024-11-19 17:23:20|180430.1|180300.1|180451.4|180321.4|180453.1|180323.1|180429.9|180299.9|7
1732037010000|2024-11-19 17:23:30|180436.1|180306.1|180385.2|180255.2|180436.1|180306.1|180382.5|180252.5|27
1732037020000|2024-11-19 17:23:40|180388|180258|180391.2|180261.2|180391.2|180261.2|180383.2|180253.2|9
1732037030000|2024-11-19 17:23:50|180388.5|180258.5|180388.6|180258.6|180391.6|180261.6|180385.6|180255.6|8
1732037040000|2024-11-19 17:24:00|180387.8|180257.8|180381.5|180251.5|180388.6|180258.6|180381.5|180251.5|12
1732037050000|2024-11-19 17:24:10|180378|180248|180395.8|180265.8|180397.3|180267.3|180378|180248|11
1732037060000|2024-11-19 17:24:20|180403.7|180273.7|180400.7|180270.7|180403.7|180273.7|180395.2|180265.2|6
1732037070000|2024-11-19 17:24:30|180394|180264|180412.5|180282.5|180412.5|180282.5|180394|180264|4
1732037080000|2024-11-19 17:24:40|180412.2|180282.2|180417.7|180287.7|180422|180292|180412|180282|13
1732037090000|2024-11-19 17:24:50|180442.6|180312.6|180443.5|180313.5|180443.5|180313.5|180436|180306|10
1732037100000|2024-11-19 17:25:00|180448.8|180318.8|180474.2|180344.2|180474.2|180344.2|180442.1|180312.1|14
1732037110000|2024-11-19 17:25:10|180476.9|180346.9|180487.2|180357.2|180487.2|180357.2|180471.7|180341.7|11
1732037120000|2024-11-19 17:25:20|180469.9|180339.9|180445|180315|180469.9|180339.9|180445|180315|11
1732037130000|2024-11-19 17:25:30|180447|180317|180443.5|180313.5|180454.3|180324.3|180443.5|180313.5|8
1732037140000|2024-11-19 17:25:40|180446.8|180316.8|180446.8|180316.8|180446.8|180316.8|180446.8|180316.8|1
1732037150000|2024-11-19 17:25:50|180451.5|180321.5|180458.4|180328.4|180459.2|180329.2|180447.1|180317.1|17
1732037160000|2024-11-19 17:26:00|180455.9|180325.9|180448.1|180318.1|180456.2|180326.2|180443.1|180313.1|8
1732037170000|2024-11-19 17:26:10|180451.9|180321.9|180454.4|180324.4|180456.6|180326.6|180444.6|180314.6|11
1732037180000|2024-11-19 17:26:20|180444.4|180314.4|180444.9|180314.9|180448.4|180318.4|180444.4|180314.4|4
1732037190000|2024-11-19 17:26:30|180446.1|180316.1|180447.1|180317.1|180447.6|180317.6|180445.4|180315.4|4
1732037200000|2024-11-19 17:26:40|180456.6|180326.6|180443.5|180313.5|180456.6|180326.6|180438|180308|8
1732037210000|2024-11-19 17:26:50|180446.5|180316.5|180448.8|180318.8|180453.8|180323.8|180443.5|180313.5|10
1732037220000|2024-11-19 17:27:00|180459|180329|180466.4|180336.4|180468.9|180338.9|180459|180329|5
1732037240000|2024-11-19 17:27:20|180463.7|180333.7|180449.9|180319.9|180463.7|180333.7|180443.1|180313.1|15
1732037250000|2024-11-19 17:27:30|180452.5|180322.5|180457.1|180327.1|180459.4|180329.4|180452.5|180322.5|4
1732037260000|2024-11-19 17:27:40|180454.1|180324.1|180448.2|180318.2|180454.1|180324.1|180428.8|180298.8|11
1732037270000|2024-11-19 17:27:50|180450.7|180320.7|180446.1|180316.1|180455.6|180325.6|180446.1|180316.1|7
1732037280000|2024-11-19 17:28:00|180439.1|180309.1|180448.2|180318.2|180448.2|180318.2|180437|180307|9
1732037290000|2024-11-19 17:28:10|180444.9|180314.9|180468.1|180338.1|180471.9|180341.9|180444.9|180314.9|10
1732037300000|2024-11-19 17:28:20|180469.9|180339.9|180457|180327|180470.7|180340.7|180445.8|180315.8|9
1732037310000|2024-11-19 17:28:30|180455|180325|180455.9|180325.9|180472.3|180342.3|180454.2|180324.2|16
1732037320000|2024-11-19 17:28:40|180458.2|180328.2|180448.6|180318.6|180458.2|180328.2|180448.6|180318.6|3
1732037330000|2024-11-19 17:28:50|180446.9|180316.9|180422.3|180292.3|180446.9|180316.9|180422.3|180292.3|11
1732037340000|2024-11-19 17:29:00|180427.9|180297.9|180431.1|180301.1|180444.7|180314.7|180421.9|180291.9|15
1732037350000|2024-11-19 17:29:10|180428.6|180298.6|180431.1|180301.1|180441.3|180311.3|180428.6|180298.6|10
1732037360000|2024-11-19 17:29:20|180428.6|180298.6|180446.8|180316.8|180451.4|180321.4|180428.6|180298.6|12
1732037380000|2024-11-19 17:29:40|180433.8|180303.8|180442.9|180312.9|180448.1|180318.1|180433.8|180303.8|6
1732037390000|2024-11-19 17:29:50|180449.9|180319.9|180444.1|180314.1|180449.9|180319.9|180439.6|180309.6|5
1732037400000|2024-11-19 17:30:00|180447.4|180317.4|180449.5|180319.5|180461.9|180331.9|180447.4|180317.4|5
1732037410000|2024-11-19 17:30:10|180452|180322|180453|180323|180459|180329|180451.8|180321.8|7
1732037420000|2024-11-19 17:30:20|180458.3|180328.3|180458.6|180328.6|180477.7|180347.7|180456.6|180326.6|7
1732037430000|2024-11-19 17:30:30|180466.9|180336.9|180442.6|180312.6|180470.4|180340.4|180442.6|180312.6|9
1732037440000|2024-11-19 17:30:40|180444.8|180314.8|180445.3|180315.3|180448.3|180318.3|180442.6|180312.6|4
1732037450000|2024-11-19 17:30:50|180442.6|180312.6|180448.7|180318.7|180457.6|180327.6|180442.6|180312.6|8
1732037460000|2024-11-19 17:31:00|180448.6|180318.6|180454.4|180324.4|180456.4|180326.4|180448.6|180318.6|8
1732037470000|2024-11-19 17:31:10|180454.2|180324.2|180453.7|180323.7|180460.7|180330.7|180453.7|180323.7|5
1732037480000|2024-11-19 17:31:20|180449.8|180319.8|180438.7|180308.7|180453.7|180323.7|180430.4|180300.4|13
1732037490000|2024-11-19 17:31:30|180431|180301|180435.3|180305.3|180438.7|180308.7|180431|180301|8
1732037500000|2024-11-19 17:31:40|180431.9|180301.9|180425.5|180295.5|180435.9|180305.9|180421.5|180291.5|8
1732037520000|2024-11-19 17:32:00|180423.1|180293.1|180429.4|180299.4|180434.7|180304.7|180423.1|180293.1|10
1732037530000|2024-11-19 17:32:10|180432.2|180302.2|180438|180308|180438.2|180308.2|180432.2|180302.2|7
1732037540000|2024-11-19 17:32:20|180437.9|180307.9|180428.8|180298.8|180437.9|180307.9|180426.8|180296.8|5
1732037550000|2024-11-19 17:32:30|180431.1|180301.1|180402.9|180312.9|180431.1|180313.2|180400.2|180294.9|8
1732037560000|2024-11-19 17:32:40|180406.2|180316.2|180430.1|180300.1|180435.6|180316.2|180406.2|180298|8
1732037570000|2024-11-19 17:32:50|180432.3|180302.3|180438.2|180308.2|180438.2|180308.2|180432.3|180302.3|7
1732037580000|2024-11-19 17:33:00|180442.1|180312.1|180456.8|180326.8|180456.8|180326.8|180440.9|180310.9|9
1732037590000|2024-11-19 17:33:10|180454.4|180324.4|180445.3|180315.3|180454.4|180324.4|180445.3|180315.3|2
1732037600000|2024-11-19 17:33:20|180447|180317|180463.8|180333.8|180463.8|180333.8|180447|180317|4
1732037610000|2024-11-19 17:33:30|180452.5|180322.5|180470.6|180340.6|180475.4|180345.4|180452.5|180322.5|14
1732037620000|2024-11-19 17:33:40|180473.3|180343.3|180463.4|180333.4|180473.3|180343.3|180455.7|180325.7|14
1732037630000|2024-11-19 17:33:50|180470.9|180340.9|180472.6|180342.6|180472.6|180342.6|180468.6|180338.6|4
1732037640000|2024-11-19 17:34:00|180468.9|180338.9|180450.5|180320.5|180468.9|180338.9|180447.4|180317.4|9
1732037650000|2024-11-19 17:34:10|180449.5|180319.5|180457.5|180327.5|180457.5|180327.5|180449.5|180319.5|4
1732037660000|2024-11-19 17:34:20|180450.5|180320.5|180463.2|180333.2|180473.1|180343.1|180450.5|180320.5|9
1732037670000|2024-11-19 17:34:30|180465.7|180335.7|180462.8|180332.8|180473.6|180343.6|180462.8|180332.8|9
1732037680000|2024-11-19 17:34:40|180466.8|180336.8|180467.8|180337.8|180474.4|180344.4|180466.8|180336.8|7
1732037690000|2024-11-19 17:34:50|180472|180342|180470.8|180340.8|180476.8|180346.8|180465|180335|9
1732037700000|2024-11-19 17:35:00|180473.5|180343.5|180495.4|180365.4|180495.4|180365.4|180464.5|180334.5|12
1732037710000|2024-11-19 17:35:10|180498|180368|180492.7|180362.7|180505.5|180375.5|180480.3|180350.3|10
1732037720000|2024-11-19 17:35:20|180498.4|180368.4|180494.2|180364.2|180498.4|180368.4|180472.4|180342.4|13
1732037730000|2024-11-19 17:35:30|180501.5|180371.5|180527.7|180397.7|180537.4|180407.4|180501.5|180371.5|12
1732037740000|2024-11-19 17:35:40|180526.3|180396.3|180542.5|180412.5|180547.6|180417.6|180526.3|180396.3|15
1732037750000|2024-11-19 17:35:50|180547|180417|180554.7|180424.7|180554.7|180424.7|180543.6|180413.6|7
1732037760000|2024-11-19 17:36:00|180548.1|180418.1|180548.5|180418.5|180549.5|180419.5|180539.7|180409.7|12
1732037770000|2024-11-19 17:36:10|180552.7|180422.7|180557.8|180427.8|180557.8|180427.8|180546.7|180416.7|5
1732037780000|2024-11-19 17:36:20|180556.4|180426.4|180554.3|180424.3|180563.2|180433.2|180551.6|180421.6|10
1732037790000|2024-11-19 17:36:30|180560.6|180430.6|180544.6|180414.6|180560.6|180430.6|180544.6|180414.6|9
1732037800000|2024-11-19 17:36:40|180556.9|180426.9|180549.9|180419.9|180556.9|180426.9|180546.6|180416.6|7
1732037810000|2024-11-19 17:36:50|180541.2|180411.2|180527.9|180397.9|180547.3|180417.3|180527.9|180397.9|10
1732037820000|2024-11-19 17:37:00|180525.4|180395.4|180533.4|180403.4|180533.4|180403.4|180525.4|180395.4|5
1732037830000|2024-11-19 17:37:10|180539.1|180409.1|180542.2|180412.2|180544.2|180414.2|180527.6|180397.6|16
1732037840000|2024-11-19 17:37:20|180541.9|180411.9|180527.2|180397.2|180544.1|180414.1|180527.2|180397.2|7
1732037850000|2024-11-19 17:37:30|180524|180394|180521.5|180391.5|180539.4|180409.4|180521.5|180391.5|10
1732037860000|2024-11-19 17:37:40|180523|180393|180530.9|180400.9|180534.8|180404.8|180523|180393|7
1732037870000|2024-11-19 17:37:50|180536.9|180406.9|180530.4|180400.4|180542.1|180412.1|180528.2|180398.2|14
1732037880000|2024-11-19 17:38:00|180529.5|180399.5|180553.4|180423.4|180553.4|180423.4|180529.4|180399.4|10
1732037890000|2024-11-19 17:38:10|180547.2|180417.2|180531.3|180401.3|180547.2|180417.2|180520.6|180390.6|11
1732037900000|2024-11-19 17:38:20|180520.3|180390.3|180527.8|180397.8|180532.9|180402.9|180520.3|180390.3|7
1732037910000|2024-11-19 17:38:30|180527.9|180397.9|180528.2|180398.2|180538.2|180408.2|180527.9|180397.9|6
1732037920000|2024-11-19 17:38:40|180525.2|180395.2|180550.2|180420.2|180553.2|180423.2|180524.2|180394.2|13
1732037930000|2024-11-19 17:38:50|180543.4|180413.4|180550.8|180420.8|180552.5|180422.5|180541.7|180411.7|6
1732037940000|2024-11-19 17:39:00|180554.2|180424.2|180481.8|180351.8|180554.8|180424.8|180476.9|180346.9|12
1732037950000|2024-11-19 17:39:10|180485|180355|180487.3|180357.3|180489.8|180359.8|180480|180350|11
1732037960000|2024-11-19 17:39:20|180484.2|180354.2|180482.3|180352.3|180493.5|180363.5|180481.2|180351.2|10
1732037970000|2024-11-19 17:39:30|180482.4|180352.4|180426.3|180296.3|180482.4|180352.4|180426.3|180296.3|6
1732037980000|2024-11-19 17:39:40|180420.3|180290.3|180420.3|180290.3|180420.3|180290.3|180420.3|180290.3|1
1732037990000|2024-11-19 17:39:50|180423.8|180293.8|180420.3|180290.3|180423.8|180293.8|180420.3|180290.3|2
1732038000000|2024-11-19 17:40:00|180415|180285|180419.7|180289.7|180419.7|180289.7|180407|180277|6
1732038010000|2024-11-19 17:40:10|180422|180292|180374.9|180244.9|180430.9|180300.9|180372.6|180242.6|21
1732038020000|2024-11-19 17:40:20|180373.4|180243.4|180398.1|180268.1|180400.4|180270.4|180371.6|180241.6|12
1732038030000|2024-11-19 17:40:30|180398.2|180268.2|180401.6|180271.6|180406.8|180276.8|180395.9|180265.9|12
1732038040000|2024-11-19 17:40:40|180404.3|180274.3|180433.4|180303.4|180442.7|180312.7|180401.6|180271.6|9
1732038050000|2024-11-19 17:40:50|180437.1|180307.1|180446.2|180316.2|180446.2|180316.2|180431.1|180301.1|10
1732038060000|2024-11-19 17:41:00|180446.9|180316.9|180452.4|180322.4|180463.5|180333.5|180411.6|180281.6|7
1732038070000|2024-11-19 17:41:10|180450.7|180320.7|180448.5|180318.5|180450.7|180320.7|180448.5|180318.5|2
1732038080000|2024-11-19 17:41:20|180446.2|180316.2|180446.2|180316.2|180446.2|180316.2|180446.2|180316.2|1
1732038090000|2024-11-19 17:41:30|180444|180314|180396.2|180266.2|180444|180314|180386.9|180256.9|8
1732038100000|2024-11-19 17:41:40|180390|180260|180393.8|180263.8|180393.8|180263.8|180388.4|180258.4|6
1732038110000|2024-11-19 17:41:50|180388.4|180258.4|180391.6|180261.6|180391.6|180261.6|180388.4|180258.4|2
1732038120000|2024-11-19 17:42:00|180388.1|180258.1|180396.3|180266.3|180396.3|180266.3|180388.1|180258.1|4
1732038130000|2024-11-19 17:42:10|180391.7|180261.7|180395.6|180265.6|180395.6|180265.6|180391.7|180261.7|2
1732038140000|2024-11-19 17:42:20|180396.3|180266.3|180401.4|180271.4|180403.6|180273.6|180396.3|180266.3|7
1732038150000|2024-11-19 17:42:30|180404.8|180274.8|180424.1|180294.1|180424.1|180294.1|180404.8|180274.8|6
1732038160000|2024-11-19 17:42:40|180426.8|180296.8|180424.8|180294.8|180431|180301|180420.7|180290.7|8
1732038170000|2024-11-19 17:42:50|180426.8|180296.8|180424|180294|180426.8|180296.8|180424|180294|3
1732038180000|2024-11-19 17:43:00|180417.8|180287.8|180400.6|180270.6|180424|180294|180397.3|180267.3|12
1732038190000|2024-11-19 17:43:10|180395.4|180265.4|180402.7|180272.7|180402.7|180272.7|180395.4|180265.4|4
1732038200000|2024-11-19 17:43:20|180396.6|180266.6|180406.1|180276.1|180413.9|180283.9|180396.6|180266.6|6
1732038210000|2024-11-19 17:43:30|180405.8|180275.8|180402.6|180272.6|180405.8|180275.8|180400.1|180270.1|8
1732038220000|2024-11-19 17:43:40|180394.5|180264.5|180432.6|180302.6|180432.6|180302.6|180394.5|180264.5|11
1732038230000|2024-11-19 17:43:50|180427.6|180297.6|180429.8|180299.8|180430.6|180300.6|180426.9|180296.9|4
1732038240000|2024-11-19 17:44:00|180426.1|180296.1|180431.4|180301.4|180431.4|180301.4|180422.3|180292.3|5
1732038250000|2024-11-19 17:44:10|180422|180292|180405.7|180275.7|180422|180292|180405|180275|8
1732038260000|2024-11-19 17:44:20|180403.3|180273.3|180400|180270|180403.3|180273.3|180388.7|180258.7|15
1732038270000|2024-11-19 17:44:30|180397.7|180267.7|180393.9|180263.9|180400|180270|180393.9|180263.9|5
1732038280000|2024-11-19 17:44:40|180400.6|180270.6|180400.6|180270.6|180400.6|180270.6|180400.6|180270.6|1
1732038290000|2024-11-19 17:44:50|180402.6|180272.6|180399.6|180269.6|180402.6|180272.6|180399.6|180269.6|2
1732038300000|2024-11-19 17:45:00|180394.9|180264.9|180436.9|180306.9|180439.6|180309.6|180394.9|180264.9|9
1732038310000|2024-11-19 17:45:10|180432.9|180302.9|180438.4|180308.4|180439.6|180309.6|180432.9|180302.9|5
1732038320000|2024-11-19 17:45:20|180434.9|180304.9|180441.9|180311.9|180441.9|180311.9|180430.1|180300.1|4
1732038330000|2024-11-19 17:45:30|180438.6|180308.6|180449|180319|180466.6|180336.6|180436.9|180306.9|16
1732038340000|2024-11-19 17:45:40|180451.2|180321.2|180450.5|180320.5|180451.9|180321.9|180441.4|180311.4|9
1732038350000|2024-11-19 17:45:50|180449|180319|180446.8|180316.8|180449|180319|180440.9|180310.9|6
1732038360000|2024-11-19 17:46:00|180444.7|180314.7|180451.7|180321.7|180451.7|180321.7|180444.7|180314.7|3
1732038370000|2024-11-19 17:46:10|180446.4|180316.4|180436|180306|180447.2|180317.2|180427.4|180297.4|14
1732038380000|2024-11-19 17:46:20|180432.2|180302.2|180433.7|180303.7|180438.7|180308.7|180430.7|180300.7|5
1732038390000|2024-11-19 17:46:30|180415|180285|180400.9|180270.9|180415|180285|180400.9|180270.9|5
1732038400000|2024-11-19 17:46:40|180398.3|180268.3|180360.9|180230.9|180398.3|180268.3|180360.9|180230.9|12
1732038410000|2024-11-19 17:46:50|180365.1|180235.1|180375.9|180245.9|180376.4|180246.4|180365.1|180235.1|8
1732038420000|2024-11-19 17:47:00|180376|180246|180360.5|180270.5|180382|180270.5|180333.1|180242.5|13
1732038430000|2024-11-19 17:47:10|180355.2|180265.2|180381.5|180251.5|180384.3|180272.2|180355.2|180251.5|4
1732038440000|2024-11-19 17:47:20|180383.3|180253.3|180383.2|180253.2|180387.3|180257.3|180383.2|180253.2|3
1732038450000|2024-11-19 17:47:30|180385.5|180255.5|180387.3|180257.3|180387.3|180257.3|180385.5|180255.5|2
1732038460000|2024-11-19 17:47:40|180386.8|180256.8|180396.2|180266.2|180398.7|180268.7|180386.8|180256.8|4
1732038470000|2024-11-19 17:47:50|180399|180269|180394|180264|180399|180269|180388.2|180258.2|5
1732038480000|2024-11-19 17:48:00|180396.7|180266.7|180388.8|180258.8|180396.7|180266.7|180388.8|180258.8|6
1732038490000|2024-11-19 17:48:10|180387.1|180257.1|180390.6|180260.6|180394.9|180264.9|180387.1|180257.1|5
1732038500000|2024-11-19 17:48:20|180394.4|180264.4|180393.4|180263.4|180398.4|180268.4|180393.4|180263.4|3
1732038510000|2024-11-19 17:48:30|180395.6|180265.6|180392.7|180262.7|180398.4|180268.4|180388|180258|6
1732038520000|2024-11-19 17:48:40|180390.9|180260.9|180405.1|180275.1|180405.9|180275.9|180386.6|180256.6|6
1732038530000|2024-11-19 17:48:50|180408.3|180278.3|180417|180287|180424.3|180294.3|180408.3|180278.3|9
1732038540000|2024-11-19 17:49:00|180406.1|180276.1|180412.2|180282.2|180417.5|180287.5|180406.1|180276.1|10
1732038550000|2024-11-19 17:49:10|180401.4|180271.4|180404.1|180274.1|180414.1|180284.1|180401.4|180271.4|9
1732038560000|2024-11-19 17:49:20|180413.1|180283.1|180419.9|180289.9|180419.9|180289.9|180396.6|180266.6|9
1732038570000|2024-11-19 17:49:30|180417.9|180287.9|180421.6|180291.6|180429.6|180299.6|180417.9|180287.9|9
1732038580000|2024-11-19 17:49:40|180417|180287|180394|180264|180420.4|180290.4|180391|180261|10
1732038590000|2024-11-19 17:49:50|180389|180259|180395.4|180265.4|180395.4|180265.4|180389|180259|5
1732038600000|2024-11-19 17:50:00|180391.9|180261.9|180393.4|180263.4|180393.4|180263.4|180386.2|180256.2|4
1732038610000|2024-11-19 17:50:10|180386.6|180256.6|180388.5|180258.5|180388.6|180258.6|180383.2|180253.2|5
1732038620000|2024-11-19 17:50:20|180392|180262|180429.6|180299.6|180430.8|180300.8|180392|180262|8
1732038630000|2024-11-19 17:50:30|180430.6|180300.6|180479.7|180349.7|180479.7|180349.7|180426.3|180296.3|10
1732038640000|2024-11-19 17:50:40|180478.2|180348.2|180482.3|180352.3|180483.4|180353.4|180474.1|180344.1|6
1732038650000|2024-11-19 17:50:50|180508.4|180378.4|180520.6|180390.6|180527.1|180397.1|180502.3|180372.3|11
1732038660000|2024-11-19 17:51:00|180516.6|180386.6|180521.7|180391.7|180521.7|180391.7|180513.7|180383.7|4
1732038670000|2024-11-19 17:51:10|180524.6|180394.6|180524.6|180394.6|180536.6|180406.6|180521.8|180391.8|13
1732038680000|2024-11-19 17:51:20|180524.9|180394.9|180526.7|180396.7|180526.7|180396.7|180522.2|180392.2|4
1732038690000|2024-11-19 17:51:30|180526.2|180396.2|180523.2|180393.2|180526.2|180396.2|180523.2|180393.2|2
1732038700000|2024-11-19 17:51:40|180515.2|180385.2|180512.3|180382.3|180515.2|180385.2|180503.4|180373.4|9
1732038710000|2024-11-19 17:51:50|180516|180386|180520.6|180390.6|180523|180393|180508|180378|12
1732038720000|2024-11-19 17:52:00|180516.1|180386.1|180527.6|180397.6|180529.3|180399.3|180516.1|180386.1|6
1732038730000|2024-11-19 17:52:10|180533.7|180403.7|180536.4|180406.4|180539.4|180409.4|180530.2|180400.2|11
1732038740000|2024-11-19 17:52:20|180524.2|180394.2|180544.8|180414.8|180546.8|180416.8|180522.9|180392.9|10
1732038750000|2024-11-19 17:52:30|180547.3|180417.3|180550.6|180420.6|180551.3|180421.3|180547.3|180417.3|4
1732038760000|2024-11-19 17:52:40|180545.9|180415.9|180548.3|180418.3|180548.3|180418.3|180545.1|180415.1|3
1732038770000|2024-11-19 17:52:50|180553.8|180423.8|180546.3|180416.3|180553.8|180423.8|180546.3|180416.3|3
1732038780000|2024-11-19 17:53:00|180555.6|180425.6|180550.4|180420.4|180555.6|180425.6|180523.7|180393.7|11
1732038790000|2024-11-19 17:53:10|180548.2|180418.2|180562.4|180432.4|180562.4|180432.4|180547.7|180417.7|8
1732038800000|2024-11-19 17:53:20|180571.2|180441.2|180567.3|180437.3|180572.7|180442.7|180565.9|180435.9|7
1732038810000|2024-11-19 17:53:30|180563.4|180433.4|180573.5|180443.5|180576.7|180446.7|180559.6|180429.6|8
1732038820000|2024-11-19 17:53:40|180566.5|180436.5|180562.9|180432.9|180575.2|180445.2|180558.3|180428.3|9
1732038830000|2024-11-19 17:53:50|180568.4|180438.4|180553.7|180423.7|180568.4|180438.4|180553.7|180423.7|8
1732038840000|2024-11-19 17:54:00|180552.2|180422.2|180548.9|180418.9|180552.2|180422.2|180537.4|180407.4|7
1732038850000|2024-11-19 17:54:10|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|1
1732038860000|2024-11-19 17:54:20|180544.5|180414.5|180555.3|180425.3|180555.3|180425.3|180544.5|180414.5|4
1732038870000|2024-11-19 17:54:30|180554.5|180424.5|180550.5|180420.5|180554.5|180424.5|180549|180419|3
1732038890000|2024-11-19 17:54:50|180545.3|180415.3|180553.5|180423.5|180553.5|180423.5|180545.3|180415.3|2
1732038900000|2024-11-19 17:55:00|180548.5|180418.5|180548.2|180418.2|180558.2|180428.2|180541|180411|14
1732038910000|2024-11-19 17:55:10|180543|180413|180537.6|180407.6|180544.1|180414.1|180537.3|180407.3|8
1732038920000|2024-11-19 17:55:20|180534.5|180404.5|180540.1|180410.1|180540.1|180410.1|180527.8|180397.8|11
1732038930000|2024-11-19 17:55:30|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|1
1732038940000|2024-11-19 17:55:40|180540.5|180410.5|180569|180439|180573.5|180443.5|180540.5|180410.5|8
1732038950000|2024-11-19 17:55:50|180637.6|180507.6|180602.9|180472.9|180637.6|180507.6|180598.2|180468.2|11
1732038960000|2024-11-19 17:56:00|180600.9|180470.9|180652.3|180522.3|180670.1|180540.1|180600.9|180470.9|16
1732038970000|2024-11-19 17:56:10|180653.1|180523.1|180641.9|180511.9|180654.1|180524.1|180641.9|180511.9|10
1732038980000|2024-11-19 17:56:20|180644.4|180514.4|180636.1|180506.1|180649.3|180519.3|180635.4|180505.4|10
1732038990000|2024-11-19 17:56:30|180640.1|180510.1|180644.8|180514.8|180649|180519|180640.1|180510.1|7
1732039000000|2024-11-19 17:56:40|180647|180517|180636.1|180506.1|180647.3|180517.3|180635.6|180505.6|7
1732039010000|2024-11-19 17:56:50|180634.1|180504.1|180657.5|180527.5|180658.3|180528.3|180634.1|180504.1|8
1732039020000|2024-11-19 17:57:00|180655.5|180525.5|180656.2|180526.2|180657.7|180527.7|180650.8|180520.8|7
1732039030000|2024-11-19 17:57:10|180654.2|180524.2|180620.7|180490.7|180654.2|180524.2|180619.7|180489.7|16
1732039040000|2024-11-19 17:57:20|180617.2|180487.2|180619.7|180489.7|180622.8|180492.8|180605.4|180475.4|8
1732039050000|2024-11-19 17:57:30|180622.3|180492.3|180623.2|180493.2|180626.3|180496.3|180619.4|180489.4|9
1732039060000|2024-11-19 17:57:40|180636|180506|180629.2|180499.2|180636|180506|180627.7|180497.7|7
1732039070000|2024-11-19 17:57:50|180616|180486|180610.7|180480.7|180617.1|180487.1|180605.3|180475.3|8
1732039080000|2024-11-19 17:58:00|180604.3|180474.3|180606.1|180476.1|180617.4|180487.4|180599.9|180469.9|12
1732039090000|2024-11-19 17:58:10|180593.5|180463.5|180594.2|180464.2|180603.6|180473.6|180590.6|180460.6|11
1732039100000|2024-11-19 17:58:20|180588.5|180458.5|180614.7|180484.7|180615.1|180485.1|180588.5|180458.5|16
1732039110000|2024-11-19 17:58:30|180611.5|180481.5|180615.2|180485.2|180617.2|180487.2|180611.5|180481.5|3
1732039120000|2024-11-19 17:58:40|180620.2|180490.2|180613.5|180483.5|180620.2|180490.2|180613.5|180483.5|2
1732039130000|2024-11-19 17:58:50|180611.5|180481.5|180623.7|180493.7|180625.7|180495.7|180604|180474|9
1732039140000|2024-11-19 17:59:00|180629.4|180499.4|180618.1|180488.1|180632|180502|180618.1|180488.1|21
1732039150000|2024-11-19 17:59:10|180615.5|180485.5|180629.6|180499.6|180629.7|180499.7|180610.3|180480.3|12
1732039160000|2024-11-19 17:59:20|180633.3|180503.3|180623.5|180493.5|180635.9|180505.9|180623.5|180493.5|15
1732039170000|2024-11-19 17:59:30|180627.8|180497.8|180611.7|180481.7|180627.8|180497.8|180610.7|180480.7|13
1732039180000|2024-11-19 17:59:40|180616.7|180486.7|180616.6|180486.6|180624.5|180494.5|180605.8|180475.8|17
1732039190000|2024-11-19 17:59:50|180619.6|180489.6|180614.9|180484.9|180628.1|180498.1|180607.5|180477.5|15
1732039200000|2024-11-19 18:00:00|180613.4|180483.4|180633.9|180503.9|180633.9|180503.9|180613.4|180483.4|17
1732039210000|2024-11-19 18:00:10|180632.6|180502.6|180647.7|180517.7|180651|180521|180622.3|180492.3|16
1732039220000|2024-11-19 18:00:20|180640.2|180510.2|180638.8|180508.8|180658.3|180528.3|180633.8|180503.8|15
1732039230000|2024-11-19 18:00:30|180637.3|180507.3|180659.3|180529.3|180659.3|180529.3|180637.3|180507.3|7
1732039240000|2024-11-19 18:00:40|180660.1|180530.1|180698.9|180568.9|180698.9|180568.9|180651.6|180521.6|10
1732039250000|2024-11-19 18:00:50|180703.9|180573.9|180710|180580|180715.4|180585.4|180693.7|180563.7|25
1732039260000|2024-11-19 18:01:00|180712|180582|180717.7|180587.7|180721.5|180591.5|180698.7|180568.7|25
1732039270000|2024-11-19 18:01:10|180716.7|180586.7|180704.7|180574.7|180718.7|180588.7|180698|180568|11
1732039280000|2024-11-19 18:01:20|180702.9|180572.9|180714.9|180584.9|180716.6|180586.6|180692.9|180562.9|14
1732039290000|2024-11-19 18:01:30|180712.3|180582.3|180713.6|180583.6|180718.3|180588.3|180698.3|180568.3|17
1732039300000|2024-11-19 18:01:40|180708.6|180578.6|180728.4|180598.4|180728.4|180598.4|180703.9|180573.9|14
1732039310000|2024-11-19 18:01:50|180732.8|180602.8|180717.4|180587.4|180739.3|180609.3|180717.4|180587.4|15
1732039320000|2024-11-19 18:02:00|180724.7|180594.7|180740.9|180610.9|180746.6|180616.6|180714.3|180584.3|26
1732039330000|2024-11-19 18:02:10|180736.2|180606.2|180700.9|180570.9|180736.2|180606.2|180695.9|180565.9|15
1732039340000|2024-11-19 18:02:20|180698.2|180568.2|180718.6|180588.6|180722.3|180592.3|180698.2|180568.2|19
1732039350000|2024-11-19 18:02:30|180731.3|180601.3|180721.9|180591.9|180735.5|180605.5|180718.6|180588.6|20
1732039360000|2024-11-19 18:02:40|180727.6|180597.6|180742|180612|180749.5|180619.5|180718.6|180588.6|20
1732039370000|2024-11-19 18:02:50|180734.3|180604.3|180735|180605|180738.4|180608.4|180717.6|180587.6|14
1732039380000|2024-11-19 18:03:00|180728.4|180598.4|180738.1|180608.1|180738.1|180608.1|180715.6|180585.6|12
1732039390000|2024-11-19 18:03:10|180733.8|180603.8|180725.4|180595.4|180733.8|180603.8|180722.8|180592.8|6
1732039400000|2024-11-19 18:03:20|180729.8|180599.8|180734.9|180604.9|180740.1|180610.1|180720.8|180590.8|10
1732039410000|2024-11-19 18:03:30|180736.6|180606.6|180784.3|180654.3|180787|180657|180729.6|180599.6|11
1732039420000|2024-11-19 18:03:40|180788.3|180658.3|180785|180655|180788.3|180658.3|180773|180643|14
1732039430000|2024-11-19 18:03:50|180786.8|180656.8|180788.2|180658.2|180799.2|180669.2|180777.1|180647.1|10
1732039440000|2024-11-19 18:04:00|180781.6|180651.6|180781.6|180651.6|180787.9|180657.9|180780.9|180650.9|5
1732039450000|2024-11-19 18:04:10|180787.6|180657.6|180774.9|180644.9|180787.6|180657.6|180774.9|180644.9|8
1732039460000|2024-11-19 18:04:20|180776.9|180646.9|180785.6|180655.6|180785.6|180655.6|180774.9|180644.9|6
1732039470000|2024-11-19 18:04:30|180775.5|180645.5|180781.6|180651.6|180788.6|180658.6|180773.7|180643.7|11
1732039480000|2024-11-19 18:04:40|180789|180659|180791|180661|180793|180663|180789|180659|7
1732039490000|2024-11-19 18:04:50|180794|180664|180790|180660|180795.6|180665.6|180780|180650|6
1732039500000|2024-11-19 18:05:00|180787|180657|180786.3|180656.3|180790|180660|180780.3|180650.3|5
1732039510000|2024-11-19 18:05:10|180794|180664|180793.3|180663.3|180797.3|180667.3|180788.6|180658.6|5
1732039520000|2024-11-19 18:05:20|180787.3|180657.3|180768.5|180638.5|180787.6|180657.6|180768.5|180638.5|8
1732039530000|2024-11-19 18:05:30|180773.2|180643.2|180788.2|180658.2|180788.2|180658.2|180771.5|180641.5|7
1732039540000|2024-11-19 18:05:40|180791.2|180661.2|180775.8|180645.8|180793|180663|180775.8|180645.8|9
1732039550000|2024-11-19 18:05:50|180781.8|180651.8|180786.1|180656.1|180786.1|180656.1|180781.8|180651.8|4
1732039560000|2024-11-19 18:06:00|180782.7|180652.7|180776.4|180646.4|180782.7|180652.7|180775.8|180645.8|5
1732039570000|2024-11-19 18:06:10|180782.7|180652.7|180765.2|180635.2|180787.4|180657.4|180763.2|180633.2|10
1732039580000|2024-11-19 18:06:20|180748.9|180618.9|180755|180625|180760|180630|180748.9|180618.9|11
1732039590000|2024-11-19 18:06:30|180771.6|180641.6|180779|180649|180779|180649|180768.7|180638.7|7
1732039600000|2024-11-19 18:06:40|180765|180635|180757.6|180627.6|180782.3|180652.3|180756.6|180626.6|13
1732039610000|2024-11-19 18:06:50|180759.2|180629.2|180783.9|180653.9|180783.9|180653.9|180759.2|180629.2|10
1732039620000|2024-11-19 18:07:00|180788.2|180658.2|180771.2|180641.2|180788.2|180658.2|180771.2|180641.2|11
1732039630000|2024-11-19 18:07:10|180774.9|180644.9|180780.5|180650.5|180786.5|180656.5|180764.8|180634.8|13
1732039640000|2024-11-19 18:07:20|180778.1|180648.1|180793.6|180663.6|180793.6|180663.6|180778.1|180648.1|8
1732039650000|2024-11-19 18:07:30|180790.3|180660.3|180791.3|180661.3|180791.3|180661.3|180787.3|180657.3|3
1732039660000|2024-11-19 18:07:40|180791.2|180661.2|180775.2|180645.2|180791.2|180661.2|180775.2|180645.2|5
1732039670000|2024-11-19 18:07:50|180781.2|180651.2|180791.5|180661.5|180792.9|180662.9|180781.2|180651.2|9
1732039680000|2024-11-19 18:08:00|180789.5|180659.5|180787.5|180657.5|180793.8|180663.8|180787.5|180657.5|5
1732039690000|2024-11-19 18:08:10|180783.8|180653.8|180783.5|180653.5|180793.8|180663.8|180779.8|180649.8|7
1732039700000|2024-11-19 18:08:20|180779.5|180649.5|180767.6|180637.6|180794.2|180664.2|180767.6|180637.6|13
1732039710000|2024-11-19 18:08:30|180765|180635|180793.8|180663.8|180793.8|180663.8|180765|180635|8
1732039720000|2024-11-19 18:08:40|180796|180666|180787.6|180657.6|180799.3|180669.3|180782.7|180652.7|10
1732039730000|2024-11-19 18:08:50|180791.6|180661.6|180791.5|180661.5|180794.1|180664.1|180791.1|180661.1|6
1732039740000|2024-11-19 18:09:00|180788.5|180658.5|180788.9|180658.9|180790.5|180660.5|180772.5|180642.5|10
1732039750000|2024-11-19 18:09:10|180785.9|180655.9|180781.2|180651.2|180785.9|180655.9|180771.9|180641.9|7
1732039760000|2024-11-19 18:09:20|180773.9|180643.9|180792.9|180662.9|180792.9|180662.9|180773.9|180643.9|7
1732039770000|2024-11-19 18:09:30|180790.9|180660.9|180760.6|180630.6|180790.9|180660.9|180757.9|180627.9|12
1732039780000|2024-11-19 18:09:40|180754.3|180624.3|180770.2|180640.2|180770.2|180640.2|180754.3|180624.3|13
1732039790000|2024-11-19 18:09:50|180762.1|180632.1|180767.8|180637.8|180767.8|180637.8|180762.1|180632.1|4
1732039800000|2024-11-19 18:10:00|180767.1|180637.1|180752.9|180622.9|180767.8|180637.8|180751.9|180621.9|11
1732039810000|2024-11-19 18:10:10|180748.5|180618.5|180742.8|180612.8|180752.2|180622.2|180742.8|180612.8|7
1732039820000|2024-11-19 18:10:20|180743.5|180613.5|180752.2|180622.2|180754.5|180624.5|180743.5|180613.5|10
1732039830000|2024-11-19 18:10:30|180762.7|180632.7|180771.5|180641.5|180771.5|180641.5|180759.4|180629.4|10
1732039840000|2024-11-19 18:10:40|180774.5|180644.5|180773.5|180643.5|180779.9|180649.9|180767.2|180637.2|11
1732039850000|2024-11-19 18:10:50|180770.2|180640.2|180766.5|180636.5|180770.2|180640.2|180764.9|180634.9|3
1732039860000|2024-11-19 18:11:00|180763.9|180633.9|180757.8|180627.8|180765.2|180635.2|180744.3|180614.3|13
1732039870000|2024-11-19 18:11:10|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|1
1732039880000|2024-11-19 18:11:20|180760.8|180630.8|180767.2|180637.2|180774.2|180644.2|180760.8|180630.8|17
1732039890000|2024-11-19 18:11:30|180770.8|180640.8|180762.2|180632.2|180770.8|180640.8|180762.2|180632.2|3
1732039900000|2024-11-19 18:11:40|180763.5|180633.5|180760|180630|180770.2|180640.2|180751.9|180621.9|15
1732039910000|2024-11-19 18:11:50|180764.4|180634.4|180775.7|180645.7|180775.7|180645.7|180764.4|180634.4|6
1732039920000|2024-11-19 18:12:00|180773.4|180643.4|180779.2|180649.2|180785.2|180655.2|180773.4|180643.4|14
1732039930000|2024-11-19 18:12:10|180775.8|180645.8|180763.9|180633.9|180775.8|180645.8|180763.9|180633.9|11
1732039940000|2024-11-19 18:12:20|180762.9|180632.9|180745.3|180615.3|180762.9|180632.9|180745.3|180615.3|12
1732039950000|2024-11-19 18:12:30|180743.3|180613.3|180744.3|180614.3|180749.8|180619.8|180728|180598|16
1732039960000|2024-11-19 18:12:40|180754|180624|180756.8|180626.8|180757.1|180627.1|180743.6|180613.6|8
1732039970000|2024-11-19 18:12:50|180762.2|180632.2|180756.8|180626.8|180765.6|180635.6|180756.8|180626.8|5
1732039980000|2024-11-19 18:13:00|180753.8|180623.8|180766.8|180636.8|180769.8|180639.8|180753.8|180623.8|11
1732039990000|2024-11-19 18:13:10|180766.2|180636.2|180777.4|180647.4|180777.4|180647.4|180766.2|180636.2|6
1732040000000|2024-11-19 18:13:20|180770.1|180640.1|180770.7|180640.7|180774.1|180644.1|180765.8|180635.8|9
1732040010000|2024-11-19 18:13:30|180778.1|180648.1|180771.8|180641.8|180778.1|180648.1|180771.8|180641.8|3
1732040020000|2024-11-19 18:13:40|180774.8|180644.8|180764.8|180634.8|180784.1|180654.1|180764.8|180634.8|10
1732040030000|2024-11-19 18:13:50|180763.3|180633.3|180765.3|180635.3|180769.6|180639.6|180763.3|180633.3|6
1732040040000|2024-11-19 18:14:00|180773.9|180643.9|180756.5|180626.5|180773.9|180643.9|180754.2|180624.2|13
1732040060000|2024-11-19 18:14:20|180753.2|180623.2|180750.1|180620.1|180758.7|180628.7|180748.4|180618.4|11
1732040070000|2024-11-19 18:14:30|180751.7|180621.7|180773.1|180643.1|180773.1|180643.1|180751.7|180621.7|12
1732040080000|2024-11-19 18:14:40|180767.8|180637.8|180770.1|180640.1|180770.1|180640.1|180761.8|180631.8|6
1732040090000|2024-11-19 18:14:50|180767.4|180637.4|180760.8|180630.8|180770.1|180640.1|180760.1|180630.1|8
1732040100000|2024-11-19 18:15:00|180768.1|180638.1|180760.3|180630.3|180768.1|180638.1|180758.9|180628.9|11
1732040110000|2024-11-19 18:15:10|180756.3|180626.3|180743.1|180613.1|180756.3|180626.3|180743.1|180613.1|7
1732040120000|2024-11-19 18:15:20|180741.8|180611.8|180746.8|180616.8|180746.8|180616.8|180741.8|180611.8|3
1732040130000|2024-11-19 18:15:30|180744.1|180614.1|180747.1|180617.1|180748.1|180618.1|180744.1|180614.1|4
1732040140000|2024-11-19 18:15:40|180744.1|180614.1|180741.1|180611.1|180744.1|180614.1|180741.1|180611.1|2
1732040150000|2024-11-19 18:15:50|180745.1|180615.1|180744|180614|180752|180622|180734.8|180604.8|19
1732040160000|2024-11-19 18:16:00|180748.7|180618.7|180739.3|180609.3|180773.5|180643.5|180739.3|180609.3|15
1732040170000|2024-11-19 18:16:10|180743.4|180613.4|180724.6|180594.6|180743.4|180613.4|180717.3|180587.3|10
1732040180000|2024-11-19 18:16:20|180721.3|180591.3|180726.3|180596.3|180726.3|180596.3|180712.9|180582.9|11
1732040190000|2024-11-19 18:16:30|180720.9|180590.9|180717.9|180587.9|180724.6|180594.6|180717.9|180587.9|4
1732040200000|2024-11-19 18:16:40|180713.9|180583.9|180716.6|180586.6|180716.6|180586.6|180712.6|180582.6|4
1732040210000|2024-11-19 18:16:50|180727.3|180597.3|180752.8|180622.8|180767.2|180637.2|180718|180588|16
1732040220000|2024-11-19 18:17:00|180752.9|180622.9|180766.4|180636.4|180766.4|180636.4|180752.9|180622.9|11
1732040230000|2024-11-19 18:17:10|180759.8|180629.8|180767.2|180637.2|180770.2|180640.2|180751.5|180621.5|18
1732040240000|2024-11-19 18:17:20|180768.5|180638.5|180764.6|180634.6|180773.2|180643.2|180764.5|180634.5|11
1732040250000|2024-11-19 18:17:30|180761.9|180631.9|180770.1|180640.1|180771.7|180641.7|180756.7|180626.7|15
1732040260000|2024-11-19 18:17:40|180754.2|180624.2|180768.8|180638.8|180773.1|180643.1|180754.2|180624.2|8
1732040270000|2024-11-19 18:17:50|180773.8|180643.8|180773.7|180643.7|180776.1|180646.1|180757.4|180627.4|16
1732040280000|2024-11-19 18:18:00|180766.4|180636.4|180772.1|180642.1|180775.4|180645.4|180764|180634|7
1732040290000|2024-11-19 18:18:10|180766.1|180636.1|180777.7|180647.7|180777.7|180647.7|180760.4|180630.4|13
1732040300000|2024-11-19 18:18:20|180776.4|180646.4|180775|180645|180779|180649|180769.3|180639.3|10
1732040310000|2024-11-19 18:18:30|180779.7|180649.7|180769|180639|180779.7|180649.7|180768|180638|11
1732040320000|2024-11-19 18:18:40|180766.3|180636.3|180777|180647|180777|180647|180766.3|180636.3|7
1732040330000|2024-11-19 18:18:50|180770|180640|180778|180648|180778|180648|180765.3|180635.3|6
1732040340000|2024-11-19 18:19:00|180777|180647|180781.8|180651.8|180781.8|180651.8|180766|180636|13
1732040350000|2024-11-19 18:19:10|180777.5|180647.5|180773.4|180643.4|180781.5|180651.5|180767.8|180637.8|14
1732040360000|2024-11-19 18:19:20|180773.8|180643.8|180752|180622|180777.8|180647.8|180751|180621|14
1732040370000|2024-11-19 18:19:30|180753.8|180623.8|180771.9|180641.9|180771.9|180641.9|180753.8|180623.8|9
1732040380000|2024-11-19 18:19:40|180770.1|180640.1|180760.6|180630.6|180770.1|180640.1|180756.9|180626.9|14
1732040390000|2024-11-19 18:19:50|180761.9|180631.9|180763.5|180633.5|180772.2|180642.2|180758.8|180628.8|20
1732040400000|2024-11-19 18:20:00|180759.2|180629.2|180752.8|180622.8|180759.2|180629.2|180746.7|180616.7|22
1732040410000|2024-11-19 18:20:10|180755.1|180625.1|180780.7|180650.7|180780.7|180650.7|180751.8|180621.8|15
1732040420000|2024-11-19 18:20:20|180781.4|180651.4|180764.2|180634.2|180782.4|180652.4|180764.2|180634.2|15
1732040430000|2024-11-19 18:20:30|180767.2|180637.2|180749.1|180619.1|180771.2|180641.2|180749.1|180619.1|13
1732040440000|2024-11-19 18:20:40|180747.7|180617.7|180754.6|180624.6|180754.6|180624.6|180744.3|180614.3|17
1732040450000|2024-11-19 18:20:50|180755.6|180625.6|180776.9|180646.9|180776.9|180646.9|180755.6|180625.6|14
1732040460000|2024-11-19 18:21:00|180768.3|180638.3|180774.4|180644.4|180785.8|180655.8|180768.3|180638.3|19
1732040470000|2024-11-19 18:21:10|180776.2|180646.2|180775.3|180645.3|180778.6|180648.6|180772.6|180642.6|6
1732040480000|2024-11-19 18:21:20|180778.8|180648.8|180776.9|180646.9|180782.6|180652.6|180772.3|180642.3|12
1732040490000|2024-11-19 18:21:30|180782.9|180652.9|180776.3|180646.3|180782.9|180652.9|180771.6|180641.6|13
1732040500000|2024-11-19 18:21:40|180774.5|180644.5|180774.2|180644.2|180778.2|180648.2|180767.2|180637.2|6
1732040510000|2024-11-19 18:21:50|180778.8|180648.8|180767.9|180637.9|180778.8|180648.8|180766.5|180636.5|8
1732040520000|2024-11-19 18:22:00|180774.9|180644.9|180760.6|180670.6|180774.9|180670.6|180749.6|180644.9|13
1732040530000|2024-11-19 18:22:10|180758.9|180668.9|180770.2|180640.2|180771.2|180668.9|180758.9|180634.2|9
1732040540000|2024-11-19 18:22:20|180771.8|180641.8|180768.8|180638.8|180780.5|180650.5|180768.8|180638.8|5
1732040550000|2024-11-19 18:22:30|180770.2|180640.2|180770.2|180640.2|180770.2|180640.2|180770.2|180640.2|1
1732040560000|2024-11-19 18:22:40|180767.3|180637.3|180778.9|180648.9|180778.9|180648.9|180767.3|180637.3|3
1732040570000|2024-11-19 18:22:50|180781.2|180651.2|180783.9|180653.9|180785.9|180655.9|180778.6|180648.6|9
1732040580000|2024-11-19 18:23:00|180779.9|180649.9|180767.3|180677.3|180783.6|180677.3|180757.6|180649.9|6
1732040590000|2024-11-19 18:23:10|180757.9|180667.9|180757.6|180667.6|180766.9|180676.9|180755.3|180665.3|8
1732040600000|2024-11-19 18:23:20|180767.3|180677.3|180758.6|180668.6|180767.3|180677.3|180754.6|180664.6|8
1732040610000|2024-11-19 18:23:30|180774.3|180644.3|180773.3|180643.3|180776.3|180646.3|180773.3|180643.3|4
1732040620000|2024-11-19 18:23:40|180771.5|180641.5|180775.2|180645.2|180781.8|180651.8|180765.4|180635.4|7
1732040630000|2024-11-19 18:23:50|180773.9|180643.9|180770.2|180640.2|180773.9|180643.9|180767.5|180637.5|3
1732040640000|2024-11-19 18:24:00|180777.5|180647.5|180783.5|180653.5|180783.5|180653.5|180770.5|180640.5|13
1732040650000|2024-11-19 18:24:10|180778.5|180648.5|180763.5|180673.5|180782.9|180676.5|180759.2|180648.5|11
1732040660000|2024-11-19 18:24:20|180755.5|180665.5|180785.5|180655.5|180785.5|180665.5|180755.5|180645.2|8
1732040670000|2024-11-19 18:24:30|180769.2|180679.2|180769|180679|180771|180681|180761|180671|6
1732040680000|2024-11-19 18:24:40|180762.3|180672.3|180759.3|180669.3|180769.7|180679.7|180757.7|180667.7|11
1732040690000|2024-11-19 18:24:50|180768.3|180678.3|180776.6|180646.6|180776.6|180678.3|180754.7|180640|7
1732040700000|2024-11-19 18:25:00|180785.3|180655.3|180774.6|180644.6|180785.3|180655.3|180773|180643|12
1732040710000|2024-11-19 18:25:10|180773.6|180643.6|180770.3|180640.3|180779.3|180649.3|180768|180638|11
1732040720000|2024-11-19 18:25:20|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|1
1732040730000|2024-11-19 18:25:30|180770.6|180640.6|180757.7|180667.7|180773.9|180673.8|180752|180629.2|12
1732040740000|2024-11-19 18:25:40|180761|180671|180762.7|180672.7|180766.7|180676.7|180758.3|180668.3|12
1732040750000|2024-11-19 18:25:50|180763.7|180673.7|180763.7|180673.7|180766.3|180676.3|180757.7|180667.7|6
1732040760000|2024-11-19 18:26:00|180766.7|180676.7|180770.1|180680.1|180771.1|180681.1|180766.7|180676.7|4
1732040780000|2024-11-19 18:26:20|180759.7|180669.7|180770.9|180640.9|180781.7|180677.1|180758.4|180638.6|15
1732040790000|2024-11-19 18:26:30|180769.6|180639.6|180781.3|180651.3|180781.3|180651.3|180768.9|180638.9|8
1732040800000|2024-11-19 18:26:40|180784.6|180654.6|180768.6|180678.6|180786.3|180681|180761.3|180654.6|6
1732040810000|2024-11-19 18:26:50|180768|180678|180760.6|180670.6|180769|180679|180760.6|180670.6|7
1732040820000|2024-11-19 18:27:00|180769|180679|180768|180678|180769|180679|180761.6|180671.6|6
1732040830000|2024-11-19 18:27:10|180772|180682|180770.3|180680.3|180772|180682|180769.6|180679.6|4
1732040840000|2024-11-19 18:27:20|180761.3|180671.3|180752.3|180662.3|180769.6|180679.6|180752.3|180662.3|9
1732040850000|2024-11-19 18:27:30|180755.6|180665.6|180764.6|180674.6|180764.6|180674.6|180755.6|180665.6|2
1732040860000|2024-11-19 18:27:40|180766.6|180676.6|180778.1|180648.1|180778.1|180676.6|180739.7|180642.5|14
1732040870000|2024-11-19 18:27:50|180775.5|180645.5|180758.5|180668.5|180780.1|180677.5|180758.5|180645.5|6
1732040880000|2024-11-19 18:28:00|180772.8|180642.8|180778|180648|180778.1|180648.1|180769.6|180639.6|10
1732040890000|2024-11-19 18:28:10|180774.3|180644.3|180769.6|180639.6|180774.3|180644.3|180765.3|180635.3|6
1732040900000|2024-11-19 18:28:20|180768.7|180678.7|180759.7|180669.7|180768.7|180678.7|180759.7|180669.7|3
1732040910000|2024-11-19 18:28:30|180764.4|180674.4|180760.4|180670.4|180771.4|180681.4|180760.4|180670.4|5
1732040920000|2024-11-19 18:28:40|180757|180667|180756.7|180666.7|180757.4|180667.4|180756.7|180666.7|5
1732040930000|2024-11-19 18:28:50|180761.4|180671.4|180750.9|180660.9|180761.4|180671.4|180748.2|180658.2|17
1732040940000|2024-11-19 18:29:00|180744.9|180654.9|180739.9|180649.9|180752.2|180662.2|180739.9|180649.9|11
1732040950000|2024-11-19 18:29:10|180744.9|180654.9|180740.2|180650.2|180744.9|180654.9|180740.2|180650.2|4
1732040960000|2024-11-19 18:29:20|180741.9|180651.9|180742.2|180652.2|180751.2|180661.2|180740.2|180650.2|19
1732040970000|2024-11-19 18:29:30|180740.2|180650.2|180755.3|180665.3|180756|180666|180740.2|180650.2|10
1732040980000|2024-11-19 18:29:40|180753.3|180663.3|180752|180662|180753.3|180663.3|180746.7|180656.7|8
1732040990000|2024-11-19 18:29:50|180754.7|180664.7|180753|180663|180755.7|180665.7|180753|180663|3
1732041000000|2024-11-19 18:30:00|180755.7|180665.7|180752.4|180662.4|180757.7|180667.7|180752.4|180662.4|7
1732041010000|2024-11-19 18:30:10|180749.7|180659.7|180747.7|180657.7|180751.7|180661.7|180746.7|180656.7|5
1732041020000|2024-11-19 18:30:20|180746.1|180656.1|180751.2|180661.2|180756.5|180666.5|180746.1|180656.1|13
1732041030000|2024-11-19 18:30:30|180755.8|180665.8|180762.7|180672.7|180762.7|180672.7|180755.8|180665.8|3
1732041040000|2024-11-19 18:30:40|180757.4|180667.4|180761.1|180671.1|180763.4|180673.4|180757.4|180667.4|8
1732041050000|2024-11-19 18:30:50|180762.7|180672.7|180762.1|180672.1|180762.7|180672.7|180757.8|180667.8|4
1732041060000|2024-11-19 18:31:00|180764.1|180674.1|180765.7|180675.7|180769|180679|180764.1|180674.1|4
1732041070000|2024-11-19 18:31:10|180761|180671|180758.4|180668.4|180767.1|180677.1|180758.4|180668.4|5
1732041080000|2024-11-19 18:31:20|180766.1|180676.1|180755.4|180665.4|180786.4|180676.7|180755.4|180646.1|16
1732041090000|2024-11-19 18:31:30|180766.4|180676.4|180830.7|180700.7|180841.7|180711.7|180766.4|180676.4|19
1732041100000|2024-11-19 18:31:40|180832.3|180702.3|180834.3|180704.3|180840.7|180710.7|180825.3|180695.3|13
1732041110000|2024-11-19 18:31:50|180832|180702|180840.4|180710.4|180843|180713|180832|180702|10
1732041120000|2024-11-19 18:32:00|180842.7|180712.7|180833|180703|180842.7|180712.7|180827.9|180697.9|11
1732041130000|2024-11-19 18:32:10|180830|180700|180828.1|180698.1|180834.7|180704.7|180823.7|180693.7|13
1732041140000|2024-11-19 18:32:20|180824.1|180694.1|180821.4|180691.4|180826.8|180696.8|180820.1|180690.1|9
1732041150000|2024-11-19 18:32:30|180819.5|180689.5|180829.3|180699.3|180840.2|180710.2|180819.5|180689.5|9
1732041160000|2024-11-19 18:32:40|180831|180701|180829.3|180699.3|180833.8|180703.8|180825|180695|8
1732041170000|2024-11-19 18:32:50|180827.2|180697.2|180796.7|180666.7|180827.2|180697.2|180786.6|180656.6|16
1732041180000|2024-11-19 18:33:00|180800|180670|180794.7|180664.7|180800.3|180670.3|180794.7|180664.7|5
1732041190000|2024-11-19 18:33:10|180799|180669|180818.4|180688.4|180821.8|180691.8|180799|180669|14
1732041200000|2024-11-19 18:33:20|180810.8|180680.8|180815.6|180685.6|180815.6|180685.6|180810.8|180680.8|6
1732041210000|2024-11-19 18:33:30|180810.9|180680.9|180789.2|180659.2|180810.9|180680.9|180788.6|180658.6|17
1732041220000|2024-11-19 18:33:40|180794.6|180664.6|180793.3|180663.3|180796|180666|180789.6|180659.6|5
1732041230000|2024-11-19 18:33:50|180795.3|180665.3|180791.6|180661.6|180795.3|180665.3|180789.6|180659.6|4
1732041240000|2024-11-19 18:34:00|180795.6|180665.6|180789|180659|180795.6|180665.6|180785.3|180655.3|5
1732041250000|2024-11-19 18:34:10|180787.3|180657.3|180776.6|180646.6|180788.3|180658.3|180771.1|180641.1|18
1732041260000|2024-11-19 18:34:20|180779.2|180649.2|180776.9|180646.9|180780.2|180650.2|180765.7|180635.7|16
1732041270000|2024-11-19 18:34:30|180774.6|180644.6|180762.4|180632.4|180776.6|180646.6|180762.4|180632.4|8
1732041280000|2024-11-19 18:34:40|180766.4|180636.4|180751.4|180621.4|180766.4|180636.4|180751.4|180621.4|10
1732041290000|2024-11-19 18:34:50|180748.4|180618.4|180776.1|180646.1|180783.5|180653.5|180739.2|180609.2|7
1732041300000|2024-11-19 18:35:00|180774.5|180644.5|180761.4|180631.4|180775.1|180645.1|180756.1|180626.1|11
1732041310000|2024-11-19 18:35:10|180758.1|180628.1|180766.4|180636.4|180773.1|180643.1|180758.1|180628.1|8
1732041320000|2024-11-19 18:35:20|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|1
1732041330000|2024-11-19 18:35:30|180776.3|180646.3|180773.6|180643.6|180778.9|180648.9|180772.9|180642.9|10
1732041340000|2024-11-19 18:35:40|180771.6|180641.6|180761.7|180631.7|180775.6|180645.6|180761.7|180631.7|9
1732041350000|2024-11-19 18:35:50|180760|180630|180762.7|180632.7|180762.7|180632.7|180760|180630|2
1732041360000|2024-11-19 18:36:00|180768.7|180638.7|180772.1|180642.1|180782.5|180652.5|180766.7|180636.7|8
1732041370000|2024-11-19 18:36:10|180770.1|180640.1|180768.1|180638.1|180770.1|180640.1|180768.1|180638.1|2
1732041380000|2024-11-19 18:36:20|180766.7|180636.7|180763.5|180633.5|180771.5|180641.5|180757.4|180627.4|7
1732041390000|2024-11-19 18:36:30|180764.5|180634.5|180754.4|180624.4|180764.5|180634.5|180754.4|180624.4|4
1732041400000|2024-11-19 18:36:40|180757.4|180627.4|180755.4|180625.4|180757.4|180627.4|180755.4|180625.4|2
1732041410000|2024-11-19 18:36:50|180758.1|180628.1|180758.4|180628.4|180760.1|180630.1|180758.1|180628.1|3
1732041420000|2024-11-19 18:37:00|180761.4|180631.4|180767.4|180637.4|180771.2|180641.2|180761.4|180631.4|7
1732041430000|2024-11-19 18:37:10|180763.4|180633.4|180753.5|180623.5|180767.1|180637.1|180749.5|180619.5|11
1732041440000|2024-11-19 18:37:20|180748.5|180618.5|180747.6|180617.6|180753.8|180623.8|180747.1|180617.1|12
1732041450000|2024-11-19 18:37:30|180739.3|180609.3|180724.3|180594.3|180739.4|180609.4|180718.6|180588.6|7
1732041460000|2024-11-19 18:37:40|180722.3|180592.3|180701.3|180571.3|180722.3|180592.3|180701.3|180571.3|8
1732041470000|2024-11-19 18:37:50|180697.9|180567.9|180693.6|180563.6|180701.9|180571.9|180690.3|180560.3|13
1732041480000|2024-11-19 18:38:00|180690.3|180560.3|180699.1|180569.1|180699.4|180569.4|180690.3|180560.3|15
1732041490000|2024-11-19 18:38:10|180703.1|180573.1|180710.2|180580.2|180710.2|180580.2|180701.6|180571.6|8
1732041500000|2024-11-19 18:38:20|180720|180590|180708.3|180578.3|180720|180590|180707.3|180577.3|7
1732041510000|2024-11-19 18:38:30|180705.6|180575.6|180712.7|180582.7|180719.7|180589.7|180705.6|180575.6|7
1732041520000|2024-11-19 18:38:40|180713|180583|180729.5|180599.5|180729.5|180599.5|180713|180583|7
1732041530000|2024-11-19 18:38:50|180724.5|180594.5|180711.9|180581.9|180724.5|180594.5|180705.6|180575.6|8
1732041540000|2024-11-19 18:39:00|180709.9|180579.9|180701|180571|180709.9|180579.9|180698.4|180568.4|6
1732041550000|2024-11-19 18:39:10|180693.4|180563.4|180681.7|180551.7|180695.8|180565.8|180674.7|180544.7|9
1732041560000|2024-11-19 18:39:20|180677.7|180547.7|180679|180549|180687.6|180557.6|180675.3|180545.3|26
1732041570000|2024-11-19 18:39:30|180680.6|180550.6|180670|180540|180680.6|180550.6|180667.7|180537.7|12
1732041580000|2024-11-19 18:39:40|180676.3|180546.3|180670.3|180540.3|180676.3|180546.3|180665|180535|12
1732041590000|2024-11-19 18:39:50|180673.3|180543.3|180683.1|180553.1|180683.1|180553.1|180672.3|180542.3|7
1732041600000|2024-11-19 18:40:00|180688.9|180558.9|180707.5|180577.5|180707.5|180577.5|180687.5|180557.5|11
1732041610000|2024-11-19 18:40:10|180715.6|180585.6|180727.4|180597.4|180740.7|180610.7|180711.5|180581.5|26
1732041620000|2024-11-19 18:40:20|180719.1|180589.1|180725.9|180595.9|180725.9|180595.9|180710.8|180580.8|10
1732041630000|2024-11-19 18:40:30|180728.6|180598.6|180742.7|180612.7|180745|180615|180728.6|180598.6|11
1732041640000|2024-11-19 18:40:40|180736.4|180606.4|180748.7|180618.7|180748.7|180618.7|180736.4|180606.4|5
1732041650000|2024-11-19 18:40:50|180743.3|180613.3|180733.2|180603.2|180746.4|180616.4|180731.5|180601.5|14
1732041660000|2024-11-19 18:41:00|180739.3|180609.3|180761.6|180631.6|180764.6|180634.6|180737.7|180607.7|15
1732041670000|2024-11-19 18:41:10|180755.6|180625.6|180754.6|180624.6|180762.3|180632.3|180749.6|180619.6|12
1732041680000|2024-11-19 18:41:20|180758.6|180628.6|180753.9|180623.9|180763.7|180633.7|180752.3|180622.3|7
1732041690000|2024-11-19 18:41:30|180757.6|180627.6|180753.9|180623.9|180757.6|180627.6|180750.3|180620.3|8
1732041700000|2024-11-19 18:41:40|180754.3|180624.3|180761|180631|180769|180639|180745|180615|16
1732041710000|2024-11-19 18:41:50|180758.3|180628.3|180766.6|180636.6|180767.3|180637.3|180758.3|180628.3|9
1732041720000|2024-11-19 18:42:00|180762.3|180632.3|180765.3|180635.3|180768|180638|180762.3|180632.3|8
1732041730000|2024-11-19 18:42:10|180763.3|180633.3|180767.6|180637.6|180767.6|180637.6|180759|180629|7
1732041750000|2024-11-19 18:42:30|180760|180630|180765.3|180635.3|180765.3|180635.3|180760|180630|2
1732041760000|2024-11-19 18:42:40|180768|180638|180755|180625|180768|180638|180751.3|180621.3|5
1732041770000|2024-11-19 18:42:50|180762.3|180632.3|180755.3|180625.3|180763.7|180633.7|180750|180620|6
1732041780000|2024-11-19 18:43:00|180763.7|180633.7|180754.7|180624.7|180763.7|180633.7|180750.7|180620.7|5
1732041790000|2024-11-19 18:43:10|180748.4|180618.4|180756.7|180626.7|180756.7|180626.7|180748.3|180618.3|7
1732041800000|2024-11-19 18:43:20|180750.7|180620.7|180751.7|180621.7|180755.3|180625.3|180721.2|180591.2|19
1732041810000|2024-11-19 18:43:30|180749.7|180619.7|180754.5|180624.5|180759.8|180629.8|180747.7|180617.7|7
1732041820000|2024-11-19 18:43:40|180752.5|180622.5|180751.4|180621.4|180760.5|180630.5|180746.8|180616.8|11
1732041830000|2024-11-19 18:43:50|180749.4|180619.4|180750.1|180620.1|180752.1|180622.1|180744.8|180614.8|9
1732041840000|2024-11-19 18:44:00|180750.2|180620.2|180754.5|180624.5|180759.5|180629.5|180747.4|180617.4|12
1732041850000|2024-11-19 18:44:10|180757.8|180627.8|180751.5|180621.5|180757.8|180627.8|180743.2|180613.2|9
1732041860000|2024-11-19 18:44:20|180746.2|180616.2|180721.6|180591.6|180746.3|180616.3|180708.7|180578.7|17
1732041870000|2024-11-19 18:44:30|180716|180586|180719.3|180589.3|180719.3|180589.3|180716|180586|2
1732041880000|2024-11-19 18:44:40|180725.9|180595.9|180723.6|180593.6|180725.9|180595.9|180718|180588|6
1732041890000|2024-11-19 18:44:50|180720.3|180590.3|180723.6|180593.6|180730.3|180600.3|180720.3|180590.3|4
1732041900000|2024-11-19 18:45:00|180721.3|180591.3|180740.6|180610.6|180749.8|180619.8|180715|180585|8
1732041910000|2024-11-19 18:45:10|180735.6|180605.6|180704.3|180574.3|180735.6|180605.6|180704.3|180574.3|9
1732041920000|2024-11-19 18:45:20|180702.7|180572.7|180720.4|180590.4|180724.4|180594.4|180694.7|180564.7|14
1732041930000|2024-11-19 18:45:30|180723.4|180593.4|180709.9|180579.9|180723.4|180593.4|180708.9|180578.9|10
1732041940000|2024-11-19 18:45:40|180705.9|180575.9|180701.6|180571.6|180711.3|180581.3|180701.6|180571.6|13
1732041950000|2024-11-19 18:45:50|180699.9|180569.9|180742.6|180612.6|180742.6|180612.6|180696.9|180566.9|18
1732041960000|2024-11-19 18:46:00|180737|180607|180713.8|180583.8|180744.1|180614.1|180713.8|180583.8|21
1732041970000|2024-11-19 18:46:10|180712.1|180582.1|180705.9|180575.9|180712.1|180582.1|180705.2|180575.2|4
1732041980000|2024-11-19 18:46:20|180703.2|180573.2|180692.9|180562.9|180703.2|180573.2|180692.9|180562.9|6
1732041990000|2024-11-19 18:46:30|180696.2|180566.2|180696.5|180566.5|180696.9|180566.9|180688.2|180558.2|13
1732042000000|2024-11-19 18:46:40|180695.1|180565.1|180688.2|180558.2|180695.8|180565.8|180684.2|180554.2|8
1732042010000|2024-11-19 18:46:50|180687.5|180557.5|180684.5|180554.5|180691.4|180561.4|180681.5|180551.5|11
1732042020000|2024-11-19 18:47:00|180686.2|180556.2|180688.4|180558.4|180691.7|180561.7|180684.5|180554.5|6
1732042030000|2024-11-19 18:47:10|180686.1|180556.1|180684.8|180554.8|180689.7|180559.7|180683.2|180553.2|8
1732042040000|2024-11-19 18:47:20|180686.8|180556.8|180687.3|180557.3|180691.6|180561.6|180680.8|180550.8|12
1732042050000|2024-11-19 18:47:30|180684.3|180554.3|180687.3|180557.3|180691|180561|180682.7|180552.7|7
1732042060000|2024-11-19 18:47:40|180686.3|180556.3|180690.4|180560.4|180692.1|180562.1|180678|180548|11
1732042070000|2024-11-19 18:47:50|180697.5|180567.5|180690.1|180560.1|180697.5|180567.5|180685.1|180555.1|7
1732042080000|2024-11-19 18:48:00|180684.5|180554.5|180690.8|180560.8|180696.8|180566.8|180684.5|180554.5|6
1732042090000|2024-11-19 18:48:10|180691.8|180561.8|180682.4|180552.4|180692.1|180562.1|180680.1|180550.1|9
1732042100000|2024-11-19 18:48:20|180673.4|180543.4|180663.6|180533.6|180678.7|180548.7|180663.6|180533.6|11
1732042110000|2024-11-19 18:48:30|180671|180541|180678.1|180548.1|180690.1|180560.1|180667.6|180537.6|15
1732042120000|2024-11-19 18:48:40|180682.4|180552.4|180699.4|180569.4|180699.7|180569.7|180678.8|180548.8|14
1732042130000|2024-11-19 18:48:50|180695.7|180565.7|180683|180553|180701.7|180571.7|180682.6|180552.6|13
1732042140000|2024-11-19 18:49:00|180687.6|180557.6|180687.3|180557.3|180691.3|180561.3|180683|180553|11
1732042150000|2024-11-19 18:49:10|180684.3|180554.3|180697.7|180567.7|180707.5|180577.5|180684.3|180554.3|9
1732042160000|2024-11-19 18:49:20|180700.7|180570.7|180686.8|180556.8|180703.4|180573.4|180683.8|180553.8|15
1732042170000|2024-11-19 18:49:30|180689.5|180559.5|180691.5|180561.5|180694.8|180564.8|180678.2|180548.2|19
1732042180000|2024-11-19 18:49:40|180691.2|180561.2|180705.3|180575.3|180714.4|180584.4|180691.2|180561.2|15
1732042190000|2024-11-19 18:49:50|180702.6|180572.6|180714.9|180584.9|180714.9|180584.9|180702.6|180572.6|5
1732042200000|2024-11-19 18:50:00|180714.5|180584.5|180732.1|180602.1|180732.1|180602.1|180705.9|180575.9|10
1732042210000|2024-11-19 18:50:10|180729.8|180599.8|180729.8|180599.8|180731.8|180601.8|180727.5|180597.5|6
1732042220000|2024-11-19 18:50:20|180724.8|180594.8|180718.8|180588.8|180728.8|180598.8|180711.5|180581.5|10
1732042230000|2024-11-19 18:50:30|180713.8|180583.8|180722.8|180592.8|180725.8|180595.8|180710.8|180580.8|7
1732042240000|2024-11-19 18:50:40|180718.5|180588.5|180741.9|180611.9|180745.5|180615.5|180716.1|180586.1|8
1732042250000|2024-11-19 18:50:50|180739.2|180609.2|180741.2|180611.2|180742.5|180612.5|180734.5|180604.5|6
1732042260000|2024-11-19 18:51:00|180747.5|180617.5|180732.9|180602.9|180747.5|180617.5|180732.5|180602.5|12
1732042270000|2024-11-19 18:51:10|180743.8|180613.8|180727.9|180597.9|180744.5|180614.5|180724.2|180594.2|12
1732042280000|2024-11-19 18:51:20|180724.2|180594.2|180730.6|180600.6|180737.3|180607.3|180712|180582|12
1732042290000|2024-11-19 18:51:30|180737.3|180607.3|180728.8|180598.8|180741.3|180611.3|180721.7|180591.7|14
1732042300000|2024-11-19 18:51:40|180736.1|180606.1|180725.2|180595.2|180737.1|180607.1|180719.9|180589.9|9
1732042310000|2024-11-19 18:51:50|180725.3|180595.3|180719.6|180589.6|180725.3|180595.3|180716.9|180586.9|6
1732042320000|2024-11-19 18:52:00|180717.8|180587.8|180698.8|180568.8|180717.8|180587.8|180694.8|180564.8|9
1732042330000|2024-11-19 18:52:10|180696.1|180566.1|180698.5|180568.5|180698.5|180568.5|180694.8|180564.8|4
1732042340000|2024-11-19 18:52:20|180709.8|180579.8|180696.1|180566.1|180709.8|180579.8|180680.7|180550.7|12
1732042350000|2024-11-19 18:52:30|180696.4|180566.4|180687.5|180557.5|180702.1|180572.1|180685.1|180555.1|9
1732042360000|2024-11-19 18:52:40|180684.8|180554.8|180675.8|180545.8|180684.8|180554.8|180672.1|180542.1|11
1732042370000|2024-11-19 18:52:50|180679.6|180549.6|180675.3|180545.3|180679.6|180549.6|180672.6|180542.6|4
1732042380000|2024-11-19 18:53:00|180667.3|180537.3|180684|180554|180687.7|180557.7|180647.9|180517.9|10
1732042390000|2024-11-19 18:53:10|180667.2|180537.2|180665.6|180535.6|180667.6|180537.6|180665.3|180535.3|4
1732042400000|2024-11-19 18:53:20|180669.3|180539.3|180669.5|180539.5|180671.5|180541.5|180661.5|180531.5|10
1732042410000|2024-11-19 18:53:30|180661.2|180531.2|180661.5|180531.5|180661.5|180531.5|180657.5|180527.5|5
1732042420000|2024-11-19 18:53:40|180659.1|180529.1|180655.1|180525.1|180659.1|180529.1|180645.9|180515.9|9
1732042430000|2024-11-19 18:53:50|180656.6|180526.6|180657.1|180527.1|180661|180531|180654.6|180524.6|7
1732042440000|2024-11-19 18:54:00|180655.1|180525.1|180657.7|180527.7|180657.7|180527.7|180655.1|180525.1|4
1732042450000|2024-11-19 18:54:10|180655|180525|180655.7|180525.7|180655.7|180525.7|180655|180525|2
1732042460000|2024-11-19 18:54:20|180653.7|180523.7|180665.6|180535.6|180665.6|180535.6|180653.7|180523.7|5
1732042470000|2024-11-19 18:54:30|180661.6|180531.6|180659.7|180529.7|180665.9|180535.9|180654.4|180524.4|12
1732042480000|2024-11-19 18:54:40|180658.1|180528.1|180667.2|180537.2|180672.8|180542.8|180658.1|180528.1|7
1732042490000|2024-11-19 18:54:50|180665.5|180535.5|180665.5|180535.5|180677.5|180547.5|180663.2|180533.2|10
1732042500000|2024-11-19 18:55:00|180671.8|180541.8|180686.9|180556.9|180690.6|180560.6|180658.8|180528.8|18
1732042510000|2024-11-19 18:55:10|180683.6|180553.6|180693.8|180563.8|180696.8|180566.8|180680.9|180550.9|11
1732042520000|2024-11-19 18:55:20|180701.9|180571.9|180707.9|180577.9|180707.9|180577.9|180701.9|180571.9|2
1732042530000|2024-11-19 18:55:30|180709.8|180579.8|180705|180575|180711.9|180581.9|180699|180569|12
1732042540000|2024-11-19 18:55:40|180706.2|180576.2|180712.2|180582.2|180717.2|180587.2|180704.5|180574.5|14
1732042550000|2024-11-19 18:55:50|180709.5|180579.5|180695.3|180565.3|180709.5|180579.5|180695.3|180565.3|15
1732042560000|2024-11-19 18:56:00|180684.7|180554.7|180699.9|180569.9|180699.9|180569.9|180682.9|180552.9|6
1732042570000|2024-11-19 18:56:10|180697.6|180567.6|180697.6|180567.6|180697.6|180567.6|180697.6|180567.6|1
1732042580000|2024-11-19 18:56:20|180700.6|180570.6|180697.6|180567.6|180712.2|180582.2|180697.6|180567.6|8
1732042590000|2024-11-19 18:56:30|180699.6|180569.6|180698.8|180568.8|180703.2|180573.2|180683.2|180553.2|17
1732042600000|2024-11-19 18:56:40|180701.5|180571.5|180667.4|180537.4|180701.5|180571.5|180667.4|180537.4|18
1732042610000|2024-11-19 18:56:50|180665|180535|180650.8|180520.8|180665|180535|180650.8|180520.8|18
1732042620000|2024-11-19 18:57:00|180654.5|180524.5|180651.4|180521.4|180664|180534|180648.4|180518.4|15
1732042630000|2024-11-19 18:57:10|180650.8|180520.8|180652|180522|180661.1|180531.1|180648|180518|15
1732042640000|2024-11-19 18:57:20|180648.3|180518.3|180622.2|180492.2|180651.9|180521.9|180620.2|180490.2|12
1732042650000|2024-11-19 18:57:30|180613.8|180483.8|180633.4|180503.4|180643.4|180513.4|180610.4|180480.4|22
1732042660000|2024-11-19 18:57:40|180638.1|180508.1|180631.1|180501.1|180647|180517|180630.1|180500.1|18
1732042670000|2024-11-19 18:57:50|180633.7|180503.7|180639.4|180509.4|180639.7|180509.7|180627.1|180497.1|16
1732042680000|2024-11-19 18:58:00|180641.4|180511.4|180638.6|180508.6|180645.9|180515.9|180632.7|180502.7|22
1732042690000|2024-11-19 18:58:10|180642.2|180512.2|180638.9|180508.9|180647.2|180517.2|180634.9|180504.9|20
1732042700000|2024-11-19 18:58:20|180634.9|180504.9|180631.9|180501.9|180638.3|180508.3|180626.9|180496.9|12
1732042710000|2024-11-19 18:58:30|180624.9|180494.9|180619.7|180489.7|180624.9|180494.9|180606.3|180476.3|14
1732042720000|2024-11-19 18:58:40|180612.7|180482.7|180615.3|180485.3|180617.3|180487.3|180611.7|180481.7|11
1732042730000|2024-11-19 18:58:50|180616.6|180486.6|180618.6|180488.6|180623.1|180493.1|180608.3|180478.3|15
1732042740000|2024-11-19 18:59:00|180620.6|180490.6|180629|180499|180631|180501|180620.6|180490.6|11
1732042760000|2024-11-19 18:59:20|180630.8|180500.8|180646.8|180516.8|180646.9|180516.9|180630.8|180500.8|10
1732042770000|2024-11-19 18:59:30|180648.2|180518.2|180651.7|180521.7|180651.7|180521.7|180639.8|180509.8|10
1732042780000|2024-11-19 18:59:40|180646|180516|180627.2|180537.2|180650|180541.4|180623.4|180516|12
1732042790000|2024-11-19 18:59:50|180621.2|180531.2|180625.6|180535.6|180629.9|180539.9|180621.2|180531.2|9
1732042800000|2024-11-19 19:00:00|180634.2|180544.2|180642.3|180512.3|180648.6|180544.2|180625.2|180500.5|22
1732042810000|2024-11-19 19:00:10|180635.1|180505.1|180626.2|180496.2|180635.1|180505.1|180619.7|180489.7|10
1732042820000|2024-11-19 19:00:20|180628.7|180498.7|180622.9|180492.9|180628.9|180498.9|180610.9|180480.9|11
1732042830000|2024-11-19 19:00:30|180627.1|180497.1|180625.5|180495.5|180628|180498|180621.6|180491.6|10
1732042840000|2024-11-19 19:00:40|180620.1|180490.1|180623.6|180493.6|180628.3|180498.3|180620.1|180490.1|9
1732042850000|2024-11-19 19:00:50|180621.1|180491.1|180630|180500|180632.6|180502.6|180616.4|180486.4|16
1732042860000|2024-11-19 19:01:00|180630.8|180500.8|180652|180522|180662.3|180532.3|180630.8|180500.8|13
1732042870000|2024-11-19 19:01:10|180648.6|180518.6|180653.5|180523.5|180653.5|180523.5|180639.1|180509.1|12
1732042880000|2024-11-19 19:01:20|180654.9|180524.9|180651.3|180521.3|180659.9|180529.9|180649.3|180519.3|13
1732042890000|2024-11-19 19:01:30|180650.3|180520.3|180653.3|180523.3|180660.9|180530.9|180650.2|180520.2|22
1732042900000|2024-11-19 19:01:40|180655.3|180525.3|180665.2|180535.2|180667.9|180537.9|180655.3|180525.3|9
1732042910000|2024-11-19 19:01:50|180663.2|180533.2|180654.8|180524.8|180668.3|180538.3|180651.5|180521.5|11
1732042920000|2024-11-19 19:02:00|180653.6|180523.6|180663.5|180533.5|180664.5|180534.5|180650.3|180520.3|10
1732042930000|2024-11-19 19:02:10|180668.9|180538.9|180670.4|180540.4|180670.7|180540.7|180663.9|180533.9|6
1732042940000|2024-11-19 19:02:20|180672.4|180542.4|180666.1|180536.1|180672.4|180542.4|180661.8|180531.8|8
1732042950000|2024-11-19 19:02:30|180663.5|180533.5|180665.5|180535.5|180672.5|180542.5|180663.5|180533.5|11
1732042960000|2024-11-19 19:02:40|180672.2|180542.2|180692.4|180562.4|180692.4|180562.4|180672.2|180542.2|10
1732042970000|2024-11-19 19:02:50|180687.1|180557.1|180697.5|180567.5|180697.8|180567.8|180687.1|180557.1|10
1732042980000|2024-11-19 19:03:00|180685.8|180555.8|180679.9|180549.9|180685.8|180555.8|180675.3|180545.3|9
1732042990000|2024-11-19 19:03:10|180678.6|180548.6|180689.9|180559.9|180689.9|180559.9|180678.6|180548.6|4
1732043000000|2024-11-19 19:03:20|180682.8|180552.8|180686.2|180556.2|180689.6|180559.6|180679.4|180549.4|17
1732043010000|2024-11-19 19:03:30|180692|180562|180706.7|180576.7|180707|180577|180692|180562|10
1732043020000|2024-11-19 19:03:40|180704.7|180574.7|180703.1|180573.1|180712.1|180582.1|180699.3|180569.3|12
1732043030000|2024-11-19 19:03:50|180704.8|180574.8|180705.1|180575.1|180705.1|180575.1|180702.4|180572.4|6
1732043040000|2024-11-19 19:04:00|180711.1|180581.1|180711.4|180581.4|180714.8|180584.8|180705.4|180575.4|9
1732043050000|2024-11-19 19:04:10|180707.8|180577.8|180710|180580|180715.9|180585.9|180707.8|180577.8|8
1732043060000|2024-11-19 19:04:20|180698.3|180568.3|180703.6|180573.6|180703.6|180573.6|180698.3|180568.3|5
1732043070000|2024-11-19 19:04:30|180701.6|180571.6|180699.9|180569.9|180701.6|180571.6|180697.3|180567.3|3
1732043080000|2024-11-19 19:04:40|180701.9|180571.9|180703.8|180573.8|180712.1|180582.1|180699.6|180569.6|12
1732043090000|2024-11-19 19:04:50|180701.5|180571.5|180704.8|180574.8|180705.1|180575.1|180701.5|180571.5|4
1732043100000|2024-11-19 19:05:00|180700.1|180570.1|180699.8|180569.8|180701.8|180571.8|180698.1|180568.1|8
1732043110000|2024-11-19 19:05:10|180702.5|180572.5|180695.5|180565.5|180704.8|180574.8|180686.5|180556.5|5
1732043120000|2024-11-19 19:05:20|180689.2|180559.2|180676.8|180546.8|180694.2|180564.2|180664.6|180534.6|18
1732043130000|2024-11-19 19:05:30|180678.8|180548.8|180689.4|180559.4|180690.2|180560.2|180678.1|180548.1|16
1732043140000|2024-11-19 19:05:40|180685.8|180555.8|180695.3|180565.3|180695.3|180565.3|180683|180553|7
1732043150000|2024-11-19 19:05:50|180697.7|180567.7|180692.4|180562.4|180702.4|180572.4|180688.3|180558.3|15
1732043160000|2024-11-19 19:06:00|180696.4|180566.4|180707.5|180577.5|180709.2|180579.2|180696|180566|22
1732043170000|2024-11-19 19:06:10|180704.1|180574.1|180712.6|180582.6|180715.7|180585.7|180704.1|180574.1|13
1732043180000|2024-11-19 19:06:20|180714.4|180584.4|180721|180591|180721|180591|180714.4|180584.4|2
1732043190000|2024-11-19 19:06:30|180717.7|180587.7|180712|180582|180718.3|180588.3|180710.7|180580.7|8
1732043220000|2024-11-19 19:07:00|180710.7|180580.7|180719.2|180589.2|180722.5|180592.5|180702.4|180572.4|15
1732043230000|2024-11-19 19:07:10|180722.5|180592.5|180721.6|180591.6|180726|180596|180720.2|180590.2|8
1732043240000|2024-11-19 19:07:20|180720.5|180590.5|180714.7|180584.7|180720.5|180590.5|180709|180579|4
1732043250000|2024-11-19 19:07:30|180711|180581|180699.4|180569.4|180711|180581|180694.4|180564.4|10
1732043260000|2024-11-19 19:07:40|180703.1|180573.1|180720.4|180590.4|180720.4|180590.4|180700.1|180570.1|8
1732043270000|2024-11-19 19:07:50|180718.1|180588.1|180716.8|180586.8|180720.4|180590.4|180714.8|180584.8|8
1732043280000|2024-11-19 19:08:00|180709.8|180579.8|180716.6|180586.6|180716.6|180586.6|180709.8|180579.8|7
1732043290000|2024-11-19 19:08:10|180720.6|180590.6|180722.1|180592.1|180722.1|180592.1|180705.7|180575.7|13
1732043300000|2024-11-19 19:08:20|180730|180600|180728.7|180598.7|180732|180602|180726|180596|7
1732043310000|2024-11-19 19:08:30|180730.7|180600.7|180732.7|180602.7|180732.7|180602.7|180728.3|180598.3|6
1732043320000|2024-11-19 19:08:40|180733|180603|180728.6|180598.6|180735.6|180605.6|180722.3|180592.3|12
1732043330000|2024-11-19 19:08:50|180731.3|180601.3|180726.3|180596.3|180731.3|180601.3|180726.3|180596.3|5
1732043340000|2024-11-19 19:09:00|180713.4|180583.4|180697.8|180567.8|180721.6|180591.6|180692|180562|15
1732043350000|2024-11-19 19:09:10|180701.5|180571.5|180675.7|180545.7|180701.5|180571.5|180674.1|180544.1|18
1732043360000|2024-11-19 19:09:20|180674.4|180544.4|180665|180535|180675.7|180545.7|180663.6|180533.6|20
1732043370000|2024-11-19 19:09:30|180667|180537|180674.3|180544.3|180675.4|180545.4|180660.6|180530.6|10
1732043380000|2024-11-19 19:09:40|180672.1|180542.1|180667.5|180537.5|180672.1|180542.1|180667.5|180537.5|2
1732043390000|2024-11-19 19:09:50|180666.8|180536.8|180675.9|180545.9|180675.9|180545.9|180661.5|180531.5|10
1732043400000|2024-11-19 19:10:00|180672.9|180542.9|180676.2|180546.2|180681|180551|180672.9|180542.9|9
1732043410000|2024-11-19 19:10:10|180674.6|180544.6|180658.4|180528.4|180674.9|180544.9|180658.4|180528.4|9
1732043420000|2024-11-19 19:10:20|180660.4|180530.4|180662.3|180532.3|180664|180534|180660.4|180530.4|4
1732043430000|2024-11-19 19:10:30|180663.9|180533.9|180667.8|180537.8|180675|180545|180663.9|180533.9|11
1732043440000|2024-11-19 19:10:40|180666.5|180536.5|180666.5|180536.5|180666.5|180536.5|180666.5|180536.5|1
1732043450000|2024-11-19 19:10:50|180678.4|180548.4|180687.8|180557.8|180688.3|180558.3|180673.2|180543.2|11
1732043460000|2024-11-19 19:11:00|180679.6|180549.6|180681.9|180551.9|180686.3|180556.3|180679.3|180549.3|8
1732043470000|2024-11-19 19:11:10|180679.6|180549.6|180681.9|180551.9|180681.9|180551.9|180679.6|180549.6|2
1732043480000|2024-11-19 19:11:20|180676.9|180546.9|180675.1|180545.1|180677.6|180547.6|180671.8|180541.8|6
1732043490000|2024-11-19 19:11:30|180671.5|180541.5|180664.2|180534.2|180673.5|180543.5|180664.2|180534.2|9
1732043500000|2024-11-19 19:11:40|180665.5|180535.5|180662.3|180532.3|180673.7|180543.7|180662.3|180532.3|10
1732043510000|2024-11-19 19:11:50|180666.6|180536.6|180654.3|180524.3|180666.6|180536.6|180654.3|180524.3|6
1732043520000|2024-11-19 19:12:00|180658.3|180528.3|180637.1|180507.1|180658.3|180528.3|180631.1|180501.1|11
1732043530000|2024-11-19 19:12:10|180638.4|180508.4|180639.8|180509.8|180648.6|180518.6|180638.4|180508.4|13
1732043540000|2024-11-19 19:12:20|180630.5|180500.5|180626.6|180496.6|180635.2|180505.2|180626.6|180496.6|6
1732043550000|2024-11-19 19:12:30|180625.1|180495.1|180620.2|180490.2|180627.1|180497.1|180614.8|180484.8|10
1732043560000|2024-11-19 19:12:40|180620.8|180490.8|180618.3|180488.3|180620.8|180490.8|180600.7|180470.7|12
1732043570000|2024-11-19 19:12:50|180611|180481|180611.4|180481.4|180619.6|180489.6|180605.4|180475.4|13
1732043580000|2024-11-19 19:13:00|180613.8|180483.8|180596.8|180466.8|180613.8|180483.8|180592.5|180462.5|7
1732043590000|2024-11-19 19:13:10|180594.1|180464.1|180601.1|180471.1|180602.9|180472.9|180594.1|180464.1|8
1732043600000|2024-11-19 19:13:20|180605|180475|180609.9|180479.9|180614.9|180484.9|180602|180472|8
1732043610000|2024-11-19 19:13:30|180612.3|180482.3|180612.3|180482.3|180612.3|180482.3|180612.3|180482.3|1
1732043620000|2024-11-19 19:13:40|180609.6|180479.6|180602.6|180472.6|180609.6|180479.6|180601.9|180471.9|10
1732043630000|2024-11-19 19:13:50|180605.6|180475.6|180594.4|180464.4|180605.6|180475.6|180594.4|180464.4|19
1732043640000|2024-11-19 19:14:00|180596.8|180466.8|180602.1|180472.1|180606.8|180476.8|180594.5|180464.5|20
1732043650000|2024-11-19 19:14:10|180607.1|180477.1|180604.1|180474.1|180613.9|180483.9|180601.1|180471.1|9
1732043660000|2024-11-19 19:14:20|180605.7|180475.7|180621.7|180491.7|180628|180498|180603.7|180473.7|13
1732043670000|2024-11-19 19:14:30|180624|180494|180618.6|180488.6|180629|180499|180618.6|180488.6|10
1732043680000|2024-11-19 19:14:40|180620.2|180490.2|180628.8|180498.8|180629.2|180499.2|180620.2|180490.2|4
1732043690000|2024-11-19 19:14:50|180628.9|180498.9|180637.9|180507.9|180652.2|180522.2|180628.9|180498.9|16
1732043700000|2024-11-19 19:15:00|180646.9|180516.9|180637.7|180507.7|180648.2|180518.2|180634.2|180504.2|12
1732043710000|2024-11-19 19:15:10|180638.7|180508.7|180660.5|180530.5|180664.2|180534.2|180633.3|180503.3|20
1732043720000|2024-11-19 19:15:20|180662.5|180532.5|180674.2|180544.2|180674.9|180544.9|180661.9|180531.9|12
1732043730000|2024-11-19 19:15:30|180671.9|180541.9|180706|180576|180706|180576|180670.7|180540.7|17
1732043740000|2024-11-19 19:15:40|180700.3|180570.3|180690|180560|180708.8|180578.8|180687.7|180557.7|13
1732043750000|2024-11-19 19:15:50|180689.4|180559.4|180682.4|180552.4|180695.4|180565.4|180680.4|180550.4|9
1732043760000|2024-11-19 19:16:00|180688.2|180558.2|180707.7|180577.7|180711|180581|180688.2|180558.2|22
1732043770000|2024-11-19 19:16:10|180704.3|180574.3|180713|180583|180715.7|180585.7|180704.3|180574.3|8
1732043780000|2024-11-19 19:16:20|180708.7|180578.7|180709|180579|180712|180582|180706|180576|11
1732043790000|2024-11-19 19:16:30|180701.8|180571.8|180704.4|180574.4|180710.4|180580.4|180701.8|180571.8|7
1732043800000|2024-11-19 19:16:40|180706.8|180576.8|180702.4|180572.4|180708.4|180578.4|180702.4|180572.4|9
1732043810000|2024-11-19 19:16:50|180704.4|180574.4|180713.1|180583.1|180713.1|180583.1|180704.4|180574.4|8
1732043820000|2024-11-19 19:17:00|180712.4|180582.4|180737.8|180607.8|180737.8|180607.8|180712.4|180582.4|11
1732043830000|2024-11-19 19:17:10|180739.5|180609.5|180726.4|180596.4|180740.8|180610.8|180726.4|180596.4|11
1732043840000|2024-11-19 19:17:20|180726.8|180596.8|180726.1|180596.1|180728.8|180598.8|180724.1|180594.1|5
1732043850000|2024-11-19 19:17:30|180730|180600|180725.7|180595.7|180737.9|180607.9|180718.3|180588.3|13
1732043860000|2024-11-19 19:17:40|180726.4|180596.4|180728.2|180598.2|180730.7|180600.7|180726.4|180596.4|3
1732043870000|2024-11-19 19:17:50|180720.2|180590.2|180728.9|180598.9|180737.1|180607.1|180720.2|180590.2|11
1732043880000|2024-11-19 19:18:00|180725.5|180595.5|180735.5|180605.5|180736.5|180606.5|180723|180593|12
1732043890000|2024-11-19 19:18:10|180731.5|180601.5|180737|180607|180737|180607|180731.5|180601.5|3
1732043900000|2024-11-19 19:18:20|180725.8|180595.8|180734.3|180604.3|180735.4|180605.4|180725.8|180595.8|6
1732043910000|2024-11-19 19:18:30|180736.9|180606.9|180729.1|180599.1|180737.9|180607.9|180729.1|180599.1|9
1732043920000|2024-11-19 19:18:40|180734.2|180604.2|180723.1|180593.1|180736.4|180606.4|180723.1|180593.1|10
1732043930000|2024-11-19 19:18:50|180721.3|180591.3|180719.7|180589.7|180724.9|180594.9|180707.8|180577.8|12
1732043940000|2024-11-19 19:19:00|180721.9|180591.9|180730.6|180600.6|180730.6|180600.6|180720.5|180590.5|9
1732043950000|2024-11-19 19:19:10|180733.2|180603.2|180740.2|180610.2|180741.5|180611.5|180721.1|180591.1|13
1732043960000|2024-11-19 19:19:20|180736|180606|180724.6|180594.6|180736|180606|180722.5|180592.5|9
1732043970000|2024-11-19 19:19:30|180722.8|180592.8|180730.2|180600.2|180730.2|180600.2|180721.1|180591.1|11
1732043980000|2024-11-19 19:19:40|180733.1|180603.1|180724|180594|180733.1|180603.1|180717.3|180587.3|15
1732043990000|2024-11-19 19:19:50|180722.3|180592.3|180720|180590|180722.3|180592.3|180714.1|180584.1|11
1732044000000|2024-11-19 19:20:00|180720.2|180590.2|180710.6|180580.6|180733.1|180603.1|180710.6|180580.6|16
1732044010000|2024-11-19 19:20:10|180712.9|180582.9|180700.6|180570.6|180712.9|180582.9|180699.6|180569.6|16
1732044020000|2024-11-19 19:20:20|180705.4|180575.4|180708.9|180578.9|180709.9|180579.9|180701|180571|18
1732044030000|2024-11-19 19:20:30|180709.9|180579.9|180705.8|180575.8|180709.9|180579.9|180699.3|180569.3|12
1732044040000|2024-11-19 19:20:40|180701.4|180571.4|180702.4|180572.4|180706.5|180576.5|180701.4|180571.4|7
1732044050000|2024-11-19 19:20:50|180706|180576|180705|180575|180712.7|180582.7|180705|180575|6
1732044060000|2024-11-19 19:21:00|180702.4|180572.4|180699.7|180569.7|180707.2|180577.2|180698.7|180568.7|11
1732044070000|2024-11-19 19:21:10|180704.3|180574.3|180673.9|180583.9|180704.3|180589.2|180673.9|180565.8|17
1732044080000|2024-11-19 19:21:20|180679.2|180589.2|180702.1|180572.1|180704.6|180590.2|180674.2|180565.9|12
1732044090000|2024-11-19 19:21:30|180696.9|180566.9|180702.7|180572.7|180705.3|180590.9|180675.6|180566.2|16
1732044100000|2024-11-19 19:21:40|180701.7|180571.7|180699.4|180569.4|180702.2|180591.4|180674|180567|11
1732044110000|2024-11-19 19:21:50|180696.7|180566.7|180674|180584|180696.7|180590.7|180672.6|180566.7|7
1732044120000|2024-11-19 19:22:00|180679.3|180589.3|180637.4|180507.4|180679.3|180589.3|180637.4|180507.4|18
1732044130000|2024-11-19 19:22:10|180625.3|180495.3|180620.1|180490.1|180632.6|180502.6|180620.1|180490.1|11
1732044140000|2024-11-19 19:22:20|180623.4|180493.4|180628.1|180498.1|180628.7|180498.7|180621.8|180491.8|12
1732044150000|2024-11-19 19:22:30|180621.9|180491.9|180624.9|180494.9|180624.9|180494.9|180619.6|180489.6|7
1732044160000|2024-11-19 19:22:40|180620.7|180490.7|180625.4|180495.4|180629.6|180499.6|180620.7|180490.7|8
1732044170000|2024-11-19 19:22:50|180627.4|180497.4|180628.6|180498.6|180630.6|180500.6|180627.4|180497.4|4
1732044180000|2024-11-19 19:23:00|180632.6|180502.6|180643.6|180513.6|180652.5|180522.5|180632.6|180502.6|18
1732044190000|2024-11-19 19:23:10|180645.4|180515.4|180616.4|180486.4|180645.4|180515.4|180611.7|180481.7|15
1732044200000|2024-11-19 19:23:20|180620.7|180490.7|180622.5|180492.5|180622.5|180492.5|180612.5|180482.5|14
1732044210000|2024-11-19 19:23:30|180619.4|180489.4|180613.7|180483.7|180623|180493|180612.7|180482.7|12
1732044220000|2024-11-19 19:23:40|180625.8|180495.8|180620.5|180490.5|180625.8|180495.8|180617.6|180487.6|23
1732044230000|2024-11-19 19:23:50|180622.8|180492.8|180614.4|180484.4|180622.8|180492.8|180611.6|180481.6|19
1732044240000|2024-11-19 19:24:00|180611.9|180481.9|180604.8|180474.8|180616.3|180486.3|180604.2|180474.2|14
1732044250000|2024-11-19 19:24:10|180608.8|180478.8|180589.9|180459.9|180608.8|180478.8|180586|180456|16
1732044260000|2024-11-19 19:24:20|180586.3|180456.3|180590.5|180460.5|180593.2|180463.2|180586.3|180456.3|7
1732044270000|2024-11-19 19:24:30|180590.6|180460.6|180593.6|180463.6|180595.3|180465.3|180588.9|180458.9|9
1732044280000|2024-11-19 19:24:40|180589.6|180459.6|180599.6|180469.6|180601.9|180471.9|180587.9|180457.9|11
1732044290000|2024-11-19 19:24:50|180593.6|180463.6|180601.7|180471.7|180607.4|180477.4|180591.3|180461.3|18
1732044300000|2024-11-19 19:25:00|180605.1|180475.1|180606.6|180476.6|180617.3|180487.3|180600.1|180470.1|16
1732044310000|2024-11-19 19:25:10|180609.9|180479.9|180626.1|180496.1|180626.1|180496.1|180609.4|180479.4|18
1732044320000|2024-11-19 19:25:20|180628.3|180498.3|180640.3|180510.3|180647.3|180517.3|180628.3|180498.3|17
1732044330000|2024-11-19 19:25:30|180632.5|180502.5|180636.2|180506.2|180636.2|180506.2|180632.5|180502.5|4
1732044340000|2024-11-19 19:25:40|180638.2|180508.2|180630.1|180500.1|180645.8|180515.8|180626.9|180496.9|8
1732044350000|2024-11-19 19:25:50|180630.2|180500.2|180640.1|180510.1|180640.1|180510.1|180623.1|180493.1|13
1732044360000|2024-11-19 19:26:00|180642.6|180512.6|180649.4|180519.4|180649.4|180519.4|180642.5|180512.5|11
1732044370000|2024-11-19 19:26:10|180646.7|180516.7|180641.6|180511.6|180649.8|180519.8|180633.2|180503.2|8
1732044380000|2024-11-19 19:26:20|180627.5|180497.5|180623.5|180493.5|180632.1|180502.1|180622.2|180492.2|11
1732044390000|2024-11-19 19:26:30|180624.7|180494.7|180618.5|180488.5|180631.3|180501.3|180616.1|180486.1|21
1732044400000|2024-11-19 19:26:40|180620.5|180490.5|180653.5|180523.5|180659.1|180529.1|180618.5|180488.5|18
1732044410000|2024-11-19 19:26:50|180654.8|180524.8|180636.7|180506.7|180654.8|180524.8|180636.7|180506.7|15
1732044420000|2024-11-19 19:27:00|180639|180509|180653.6|180523.6|180658|180528|180639|180509|10
1732044430000|2024-11-19 19:27:10|180651.6|180521.6|180657.1|180527.1|180668.6|180538.6|180651.6|180521.6|16
1732044440000|2024-11-19 19:27:20|180658.8|180528.8|180640.3|180510.3|180659.5|180529.5|180640.3|180510.3|12
1732044450000|2024-11-19 19:27:30|180644.9|180514.9|180653.1|180523.1|180653.1|180523.1|180644.9|180514.9|11
1732044460000|2024-11-19 19:27:40|180648.1|180518.1|180665.8|180535.8|180677.9|180547.9|180648.1|180518.1|16
1732044470000|2024-11-19 19:27:50|180663.8|180533.8|180649.5|180519.5|180664.3|180534.3|180644.5|180514.5|14
1732044480000|2024-11-19 19:28:00|180651.2|180521.2|180650.9|180520.9|180654.5|180524.5|180648.2|180518.2|15
1732044490000|2024-11-19 19:28:10|180649.2|180519.2|180640.6|180510.6|180655.3|180525.3|180636.7|180506.7|22
1732044500000|2024-11-19 19:28:20|180641.9|180511.9|180642.9|180512.9|180642.9|180512.9|180639.3|180509.3|5
1732044510000|2024-11-19 19:28:30|180641.6|180511.6|180641.3|180511.3|180641.6|180511.6|180637.6|180507.6|5
1732044520000|2024-11-19 19:28:40|180639.6|180509.6|180639.4|180509.4|180640.4|180510.4|180633.5|180503.5|5
1732044530000|2024-11-19 19:28:50|180637.4|180507.4|180635|180505|180639.1|180509.1|180631.7|180501.7|7
1732044540000|2024-11-19 19:29:00|180633.4|180503.4|180615|180525|180633.4|180525|180609.4|180503.4|8
1732044550000|2024-11-19 19:29:10|180611.4|180521.4|180606.6|180516.6|180611.7|180521.7|180606.6|180516.6|8
1732044560000|2024-11-19 19:29:20|180611.6|180521.6|180606.9|180516.9|180611.6|180521.6|180604.9|180514.9|4
1732044570000|2024-11-19 19:29:30|180608.9|180518.9|180638.7|180508.7|180638.7|180519.9|180608.9|180498.6|8
1732044580000|2024-11-19 19:29:40|180637|180507|180643.8|180513.8|180651.7|180521.7|180629.3|180499.3|13
1732044590000|2024-11-19 19:29:50|180641.5|180511.5|180650.3|180520.3|180653.3|180523.3|180638.2|180508.2|10
1732044600000|2024-11-19 19:30:00|180656|180526|180690.9|180560.9|180690.9|180560.9|180651|180521|17
1732044610000|2024-11-19 19:30:10|180692.9|180562.9|180693.2|180563.2|180701.2|180571.2|180687.9|180557.9|17
1732044620000|2024-11-19 19:30:20|180696.2|180566.2|180692.9|180562.9|180696.9|180566.9|180692.2|180562.2|9
1732044630000|2024-11-19 19:30:30|180697.6|180567.6|180703.1|180573.1|180704.6|180574.6|180692.2|180562.2|17
1732044640000|2024-11-19 19:30:40|180707.5|180577.5|180690.6|180560.6|180713.9|180583.9|180687.6|180557.6|21
1732044650000|2024-11-19 19:30:50|180695.9|180565.9|180693.8|180563.8|180702.3|180572.3|180684.6|180554.6|15
1732044660000|2024-11-19 19:31:00|180690.8|180560.8|180684.5|180554.5|180691.5|180561.5|180682.8|180552.8|10
1732044670000|2024-11-19 19:31:10|180682.1|180552.1|180684|180554|180691.7|180561.7|180676.8|180546.8|20
1732044680000|2024-11-19 19:31:20|180687.7|180557.7|180683.5|180553.5|180689.6|180559.6|180679.6|180549.6|24
1732044690000|2024-11-19 19:31:30|180679.5|180549.5|180679.1|180549.1|180688.5|180558.5|180676.7|180546.7|21
1732044700000|2024-11-19 19:31:40|180677.7|180547.7|180671.4|180541.4|180677.7|180559.4|180649.4|180541|8
1732044710000|2024-11-19 19:31:50|180676|180546|180683.1|180553.1|180686.8|180556.8|180670.7|180540.7|19
1732044720000|2024-11-19 19:32:00|180681.7|180551.7|180682.1|180552.1|180694.6|180564.6|180677.8|180547.8|17
1732044730000|2024-11-19 19:32:10|180685.1|180555.1|180707.8|180577.8|180710.2|180580.2|180685.1|180555.1|17
1732044740000|2024-11-19 19:32:20|180700.1|180570.1|180704|180574|180704|180574|180697.7|180567.7|6
1732044750000|2024-11-19 19:32:30|180706.4|180576.4|180691.7|180561.7|180706.4|180576.4|180689.4|180559.4|17
1732044760000|2024-11-19 19:32:40|180691.8|180561.8|180709|180579|180709|180579|180691.8|180561.8|9
1732044770000|2024-11-19 19:32:50|180710.8|180580.8|180696.7|180566.7|180710.8|180580.8|180694.4|180564.4|20
1732044780000|2024-11-19 19:33:00|180695.1|180565.1|180703.9|180573.9|180709.1|180579.1|180695.1|180565.1|17
1732044790000|2024-11-19 19:33:10|180707.6|180577.6|180702.8|180572.8|180707.6|180577.6|180702.8|180572.8|4
1732044800000|2024-11-19 19:33:20|180698.8|180568.8|180700.5|180570.5|180704.2|180574.2|180698.8|180568.8|6
1732044810000|2024-11-19 19:33:30|180706.7|180576.7|180719.4|180589.4|180725.6|180595.6|180700.8|180570.8|11
1732044820000|2024-11-19 19:33:40|180714.8|180584.8|180719.7|180589.7|180731.8|180601.8|180714.8|180584.8|22
1732044830000|2024-11-19 19:33:50|180721.3|180591.3|180716.3|180586.3|180721.3|180591.3|180716|180586|5
1732044840000|2024-11-19 19:34:00|180720.3|180590.3|180719|180589|180730.1|180600.1|180715|180585|14
1732044850000|2024-11-19 19:34:10|180716|180586|180711.9|180581.9|180719.7|180589.7|180706.9|180576.9|12
1732044860000|2024-11-19 19:34:20|180709.6|180579.6|180702.2|180572.2|180709.6|180579.6|180691|180561|16
1732044870000|2024-11-19 19:34:30|180704.8|180574.8|180688.1|180558.1|180704.8|180574.8|180688.1|180558.1|8
1732044880000|2024-11-19 19:34:40|180696.8|180566.8|180691.2|180561.2|180708.5|180578.5|180691.2|180561.2|17
1732044890000|2024-11-19 19:34:50|180691.8|180561.8|180697.6|180567.6|180697.6|180567.6|180691.8|180561.8|4
1732044900000|2024-11-19 19:35:00|180699.9|180569.9|180717|180587|180723|180593|180699.9|180569.9|17
1732044910000|2024-11-19 19:35:10|180722|180592|180700.8|180570.8|180722|180592|180700.8|180570.8|19
1732044920000|2024-11-19 19:35:20|180705.1|180575.1|180709.4|180579.4|180716.6|180586.6|180702.4|180572.4|14
1732044930000|2024-11-19 19:35:30|180712.4|180582.4|180701.2|180571.2|180712.4|180582.4|180699.3|180569.3|12
1732044940000|2024-11-19 19:35:40|180703.9|180573.9|180699.2|180569.2|180703.9|180573.9|180691.9|180561.9|20
1732044950000|2024-11-19 19:35:50|180702.9|180572.9|180691.1|180561.1|180702.9|180572.9|180688.1|180558.1|8
1732044960000|2024-11-19 19:36:00|180693.8|180563.8|180685.9|180555.9|180693.8|180563.8|180672.8|180542.8|10
1732044970000|2024-11-19 19:36:10|180676.5|180546.5|180587.3|180457.3|180676.5|180546.5|180582.1|180452.1|20
1732044990000|2024-11-19 19:36:30|180579.2|180449.2|180563.8|180433.8|180579.2|180449.2|180558.2|180428.2|10
1732045000000|2024-11-19 19:36:40|180556|180426|180563.4|180433.4|180564.9|180434.9|180555.4|180425.4|22
1732045010000|2024-11-19 19:36:50|180564.9|180434.9|180573.9|180443.9|180579.4|180449.4|180561|180431|17
1732045020000|2024-11-19 19:37:00|180571.7|180441.7|180580.9|180450.9|180583.9|180453.9|180571.7|180441.7|22
1732045030000|2024-11-19 19:37:10|180586.1|180456.1|180598.2|180468.2|180598.2|180468.2|180580.1|180450.1|19
1732045040000|2024-11-19 19:37:20|180595.5|180465.5|180619.8|180489.8|180625.6|180495.6|180595.5|180465.5|20
1732045050000|2024-11-19 19:37:30|180625|180495|180634.8|180504.8|180641.1|180511.1|180620.3|180490.3|17
1732045060000|2024-11-19 19:37:40|180637.6|180507.6|180611.8|180481.8|180642.6|180512.6|180601.5|180471.5|18
1732045070000|2024-11-19 19:37:50|180607.5|180477.5|180612.4|180482.4|180624.6|180494.6|180607|180477|23
1732045080000|2024-11-19 19:38:00|180610.4|180480.4|180611.9|180481.9|180625.5|180495.5|180603.7|180473.7|15
1732045090000|2024-11-19 19:38:10|180618.4|180488.4|180613.6|180483.6|180620.4|180490.4|180609.3|180479.3|13
1732045100000|2024-11-19 19:38:20|180615.3|180485.3|180621.3|180491.3|180627.2|180497.2|180613.4|180483.4|15
1732045110000|2024-11-19 19:38:30|180626.8|180496.8|180624|180494|180626.8|180496.8|180622.7|180492.7|4
1732045120000|2024-11-19 19:38:40|180625.3|180495.3|180634.1|180504.1|180643.3|180513.3|180623.8|180493.8|10
1732045130000|2024-11-19 19:38:50|180634.5|180504.5|180627.1|180497.1|180634.5|180504.5|180622|180492|8
1732045140000|2024-11-19 19:39:00|180625.4|180495.4|180625.4|180495.4|180632.4|180502.4|180621.4|180491.4|19
1732045150000|2024-11-19 19:39:10|180623.1|180493.1|180615.1|180485.1|180626|180496|180615.1|180485.1|11
1732045160000|2024-11-19 19:39:20|180619.8|180489.8|180631.7|180501.7|180631.7|180501.7|180614.8|180484.8|13
1732045170000|2024-11-19 19:39:30|180623.1|180493.1|180620.1|180490.1|180625.4|180495.4|180620.1|180490.1|5
1732045180000|2024-11-19 19:39:40|180622.5|180492.5|180622.8|180492.8|180622.8|180492.8|180616.8|180486.8|8
1732045190000|2024-11-19 19:39:50|180617.5|180487.5|180617.4|180487.4|180630.4|180500.4|180617.4|180487.4|18
1732045200000|2024-11-19 19:40:00|180611.7|180481.7|180629.7|180499.7|180637.5|180507.5|180611.7|180481.7|21
1732045210000|2024-11-19 19:40:10|180623.6|180493.6|180560|180430|180632|180502|180558|180428|11
1732045220000|2024-11-19 19:40:20|180566|180436|180557.3|180427.3|180566|180436|180554|180424|8
1732045230000|2024-11-19 19:40:30|180554.9|180424.9|180562.4|180432.4|180562.7|180432.7|180554.3|180424.3|13
1732045240000|2024-11-19 19:40:40|180565.1|180435.1|180595.6|180465.6|180602.9|180472.9|180565.1|180435.1|15
1732045250000|2024-11-19 19:40:50|180597.7|180467.7|180615.2|180485.2|180619.4|180489.4|180597.7|180467.7|10
1732045260000|2024-11-19 19:41:00|180619.7|180489.7|180619.5|180489.5|180624.8|180494.8|180607.6|180477.6|9
1732045270000|2024-11-19 19:41:10|180616.5|180486.5|180611.2|180481.2|180622.8|180492.8|180609|180479|12
1732045280000|2024-11-19 19:41:20|180608.9|180478.9|180601.4|180471.4|180608.9|180478.9|180589.3|180459.3|17
1732045290000|2024-11-19 19:41:30|180607.8|180477.8|180602.1|180472.1|180607.8|180477.8|180602.1|180472.1|3
1732045300000|2024-11-19 19:41:40|180605.4|180475.4|180589|180459|180605.4|180475.4|180584|180454|14
1732045310000|2024-11-19 19:41:50|180587.3|180457.3|180620.6|180490.6|180623.6|180493.6|180587.3|180457.3|6
1732045320000|2024-11-19 19:42:00|180618.3|180488.3|180613.1|180483.1|180618.3|180488.3|180611.7|180481.7|8
1732045330000|2024-11-19 19:42:10|180611.1|180481.1|180623.9|180493.9|180625|180495|180611.1|180481.1|19
1732045340000|2024-11-19 19:42:20|180621.9|180491.9|180617|180487|180622.6|180492.6|180608.7|180478.7|11
1732045350000|2024-11-19 19:42:30|180615|180485|180609.6|180479.6|180618.7|180488.7|180608.3|180478.3|14
1732045360000|2024-11-19 19:42:40|180611.9|180481.9|180625.8|180495.8|180625.8|180495.8|180609.6|180479.6|9
1732045370000|2024-11-19 19:42:50|180629.5|180499.5|180627.7|180497.7|180631.5|180501.5|180621.7|180491.7|9
1732045380000|2024-11-19 19:43:00|180631.7|180501.7|180623.4|180493.4|180632.1|180502.1|180610.7|180480.7|18
1732045390000|2024-11-19 19:43:10|180625.6|180495.6|180599.1|180469.1|180625.6|180495.6|180599.1|180469.1|13
1732045400000|2024-11-19 19:43:20|180601.4|180471.4|180610.5|180480.5|180614.8|180484.8|180601.4|180471.4|7
1732045410000|2024-11-19 19:43:30|180608.1|180478.1|180621|180491|180625.9|180495.9|180608.1|180478.1|10
1732045420000|2024-11-19 19:43:40|180623|180493|180622|180492|180629.3|180499.3|180620.7|180490.7|6
1732045430000|2024-11-19 19:43:50|180625|180495|180621.5|180491.5|180628.4|180498.4|180619.9|180489.9|8
1732045440000|2024-11-19 19:44:00|180617.5|180487.5|180625.8|180495.8|180625.8|180495.8|180613.9|180483.9|6
1732045450000|2024-11-19 19:44:10|180627.8|180497.8|180625.8|180495.8|180629.2|180499.2|180620.8|180490.8|6
1732045460000|2024-11-19 19:44:20|180616.5|180486.5|180590.5|180460.5|180616.5|180486.5|180587.5|180457.5|14
1732045470000|2024-11-19 19:44:30|180585.2|180455.2|180578.2|180448.2|180594|180464|180577|180447|11
1732045480000|2024-11-19 19:44:40|180575.5|180445.5|180577.7|180447.7|180582.3|180452.3|180575.5|180445.5|12
1732045490000|2024-11-19 19:44:50|180576.6|180446.6|180571.2|180441.2|180579.7|180449.7|180569.1|180439.1|15
1732045500000|2024-11-19 19:45:00|180576.8|180446.8|180558.8|180428.8|180576.8|180446.8|180557.1|180427.1|13
1732045510000|2024-11-19 19:45:10|180562.7|180432.7|180564.5|180434.5|180564.5|180434.5|180561.7|180431.7|6
1732045520000|2024-11-19 19:45:20|180564.7|180434.7|180577|180447|180578.2|180448.2|180559.1|180429.1|17
1732045530000|2024-11-19 19:45:30|180569.6|180439.6|180571.6|180441.6|180578.9|180448.9|180569.6|180439.6|15
1732045540000|2024-11-19 19:45:40|180575.4|180445.4|180571|180441|180581.9|180451.9|180567|180437|18
1732045550000|2024-11-19 19:45:50|180574.2|180444.2|180588.5|180458.5|180593.8|180463.8|180574.2|180444.2|14
1732045560000|2024-11-19 19:46:00|180589.8|180459.8|180593.4|180463.4|180602.1|180472.1|180589|180459|19
1732045570000|2024-11-19 19:46:10|180593.7|180463.7|180591.2|180461.2|180596.3|180466.3|180588|180458|10
1732045580000|2024-11-19 19:46:20|180589.4|180459.4|180575.9|180445.9|180589.4|180470|180555|180445.9|14
1732045590000|2024-11-19 19:46:30|180572.4|180442.4|180570.6|180440.6|180575.4|180445.4|180569|180439|8
1732045600000|2024-11-19 19:46:40|180572.6|180442.6|180576.6|180446.6|180576.6|180446.6|180572.6|180442.6|2
1732045610000|2024-11-19 19:46:50|180573.6|180443.6|180561.6|180431.6|180573.6|180443.6|180559.3|180429.3|5
1732045620000|2024-11-19 19:47:00|180563.4|180433.4|180546.5|180416.5|180563.4|180433.4|180543.5|180413.5|14
1732045630000|2024-11-19 19:47:10|180548.3|180418.3|180540.2|180410.2|180548.3|180418.3|180531.9|180401.9|20
1732045640000|2024-11-19 19:47:20|180538.4|180408.4|180538.7|180408.7|180542.1|180412.1|180536.3|180406.3|17
1732045650000|2024-11-19 19:47:30|180535.3|180405.3|180536|180406|180539.4|180409.4|180535.3|180405.3|6
1732045660000|2024-11-19 19:47:40|180541.4|180411.4|180533.7|180403.7|180541.4|180411.4|180533.7|180403.7|7
1732045670000|2024-11-19 19:47:50|180532.1|180402.1|180539.6|180409.6|180539.6|180409.6|180528.8|180398.8|20
1732045680000|2024-11-19 19:48:00|180535.9|180405.9|180543.3|180413.3|180544.6|180414.6|180531.1|180401.1|22
1732045690000|2024-11-19 19:48:10|180538.6|180408.6|180537.6|180407.6|180542.2|180412.2|180535.3|180405.3|13
1732045700000|2024-11-19 19:48:20|180537.7|180407.7|180532.7|180402.7|180540.4|180410.4|180529.1|180399.1|13
1732045710000|2024-11-19 19:48:30|180532.1|180402.1|180530.2|180400.2|180533.1|180403.1|180524.6|180394.6|11
1732045720000|2024-11-19 19:48:40|180532.6|180402.6|180524.7|180394.7|180532.6|180402.6|180523.4|180393.4|12
1732045730000|2024-11-19 19:48:50|180523|180393|180520.3|180390.3|180524.8|180394.8|180519.7|180389.7|8
1732045740000|2024-11-19 19:49:00|180524.4|180394.4|180527.1|180397.1|180527.1|180416.2|180492.9|180394.4|8
1732045750000|2024-11-19 19:49:10|180529.9|180399.9|180523.5|180393.5|180529.9|180399.9|180523.5|180393.5|2
1732045760000|2024-11-19 19:49:20|180529.5|180399.5|180523.2|180393.2|180531.6|180401.6|180518.9|180388.9|15
1732045770000|2024-11-19 19:49:30|180531.2|180401.2|180523.2|180393.2|180531.2|180401.2|180523.2|180393.2|8
1732045780000|2024-11-19 19:49:40|180527.9|180397.9|180523.3|180393.3|180527.9|180416.6|180499.2|180390.9|11
1732045790000|2024-11-19 19:49:50|180528.3|180398.3|180524|180394|180533|180403|180523.6|180393.6|11
1732045800000|2024-11-19 19:50:00|180522|180392|180521.2|180391.2|180530.6|180400.6|180517.1|180387.1|12
1732045810000|2024-11-19 19:50:10|180529.9|180399.9|180521.5|180391.5|180530.5|180400.5|180521.2|180391.2|6
1732045820000|2024-11-19 19:50:20|180523.5|180393.5|180521.9|180391.9|180523.5|180393.5|180518.6|180388.6|4
1732045830000|2024-11-19 19:50:30|180530.5|180400.5|180524|180394|180530.5|180400.5|180521.9|180391.9|4
1732045840000|2024-11-19 19:50:40|180534.6|180404.6|180526.4|180396.4|180534.7|180404.7|180524|180394|14
1732045850000|2024-11-19 19:50:50|180524|180394|180523.7|180393.7|180534.5|180404.5|180523.7|180393.7|20
1732045860000|2024-11-19 19:51:00|180533.7|180403.7|180523|180393|180537.4|180407.4|180523|180393|14
1732045870000|2024-11-19 19:51:10|180505.7|180415.7|180523.7|180393.7|180532.3|180417|180503|180393.7|7
1732045880000|2024-11-19 19:51:20|180521.4|180391.4|180522.4|180392.4|180533.1|180403.1|180519.7|180389.7|6
1732045890000|2024-11-19 19:51:30|180533.1|180403.1|180522.4|180392.4|180533.1|180403.1|180522.4|180392.4|9
1732045900000|2024-11-19 19:51:40|180528.7|180398.7|180526.5|180396.5|180534.7|180420.5|180500.2|180390|14
1732045910000|2024-11-19 19:51:50|180525.5|180395.5|180504.5|180414.5|180537.5|180417.8|180504.5|180394.5|12
1732045920000|2024-11-19 19:52:00|180506.8|180416.8|180536.9|180406.9|180540.6|180420.5|180501.5|180394.2|16
1732045930000|2024-11-19 19:52:10|180533.9|180403.9|180533.7|180403.7|180555.4|180425.4|180533.7|180403.7|19
1732045940000|2024-11-19 19:52:20|180540.8|180410.8|180526.9|180396.9|180544|180414|180524.2|180394.2|19
1732045950000|2024-11-19 19:52:30|180527.2|180397.2|180531.6|180401.6|180534.8|180404.8|180525.9|180395.9|12
1732045960000|2024-11-19 19:52:40|180529.6|180399.6|180526.6|180396.6|180530.7|180400.7|180523.6|180393.6|11
1732045970000|2024-11-19 19:52:50|180523.3|180393.3|180527.6|180397.6|180528.9|180415|180496|180393.3|14
1732045980000|2024-11-19 19:53:00|180529.9|180399.9|180499.8|180409.8|180529.9|180411.1|180499.8|180390.4|7
1732045990000|2024-11-19 19:53:10|180528.4|180398.4|180529.4|180399.4|180531.7|180410.8|180500.5|180398.4|11
1732046000000|2024-11-19 19:53:20|180502.8|180412.8|180500.8|180410.8|180531|180412.8|180500.5|180393.8|13
1732046010000|2024-11-19 19:53:30|180498.5|180408.5|180495.7|180405.7|180498.5|180408.5|180491.9|180401.9|5
1732046020000|2024-11-19 19:53:40|180522.3|180392.3|180527.5|180397.5|180529.3|180409.4|180499.4|180392.3|6
1732046030000|2024-11-19 19:53:50|180499.4|180409.4|180497|180407|180499.4|180409.4|180497|180407|2
1732046040000|2024-11-19 19:54:00|180495.2|180405.2|180493.8|180403.8|180495.2|180405.2|180492.8|180402.8|3
1732046050000|2024-11-19 19:54:10|180522|180392|180502.6|180412.6|180527.4|180416.4|180497.2|180392|14
1732046060000|2024-11-19 19:54:20|180502.3|180412.3|180502.6|180412.6|180507.8|180417.8|180496.6|180406.6|9
1732046070000|2024-11-19 19:54:30|180497.2|180407.2|180506.9|180416.9|180506.9|180416.9|180497.2|180407.2|5
1732046080000|2024-11-19 19:54:40|180508.2|180418.2|180518.9|180388.9|180531.8|180418.2|180497.5|180388.5|12
1732046090000|2024-11-19 19:54:50|180528.9|180398.9|180496.2|180406.2|180529.8|180406.2|180496.2|180391.2|8
1732046100000|2024-11-19 19:55:00|180493.4|180403.4|180492.9|180402.9|180507.3|180417.3|180491.5|180401.5|12
1732046110000|2024-11-19 19:55:10|180489.5|180399.5|180500.9|180410.9|180500.9|180410.9|180489.5|180399.5|8
1732046120000|2024-11-19 19:55:20|180487.4|180397.4|180489.1|180399.1|180489.1|180399.1|180487.4|180397.4|2
1732046130000|2024-11-19 19:55:30|180497.1|180407.1|180484.4|180354.4|180497.1|180407.1|180462.4|180332.4|9
1732046140000|2024-11-19 19:55:40|180489.8|180359.8|180476.7|180346.7|180489.8|180359.8|180476.7|180346.7|9
1732046150000|2024-11-19 19:55:50|180484.4|180354.4|180490.2|180360.2|180491.8|180361.8|180475.4|180345.4|19
1732046160000|2024-11-19 19:56:00|180488.8|180358.8|180488.2|180358.2|180488.8|180358.8|180477.8|180347.8|3
1732046170000|2024-11-19 19:56:10|180484.6|180354.6|180442|180312|180484.6|180354.6|180438.7|180308.7|6
1732046180000|2024-11-19 19:56:20|180440|180310|180445.8|180315.8|180446.3|180316.3|180440|180310|7
1732046190000|2024-11-19 19:56:30|180442.8|180312.8|180430.8|180300.8|180442.8|180312.8|180425.7|180295.7|7
1732046200000|2024-11-19 19:56:40|180428.9|180298.9|180427.5|180297.5|180428.9|180316.8|180404.1|180295.8|6
1732046210000|2024-11-19 19:56:50|180423.9|180293.9|180428.5|180298.5|180431.8|180301.8|180423.9|180293.9|9
1732046220000|2024-11-19 19:57:00|180430.8|180300.8|180431.2|180301.2|180434.8|180304.8|180428.9|180298.9|17
1732046230000|2024-11-19 19:57:10|180433.5|180303.5|180428.8|180298.8|180433.5|180303.5|180425.5|180295.5|11
1732046240000|2024-11-19 19:57:20|180431.8|180301.8|180428.2|180298.2|180434.8|180304.8|180427.5|180297.5|11
1732046250000|2024-11-19 19:57:30|180423.5|180293.5|180424.5|180294.5|180437.5|180307.5|180423.5|180293.5|12
1732046260000|2024-11-19 19:57:40|180426.5|180296.5|180427.2|180297.2|180431.5|180301.5|180424.8|180294.8|11
1732046270000|2024-11-19 19:57:50|180432.2|180302.2|180426.8|180296.8|180433.5|180303.5|180426.8|180296.8|13
1732046280000|2024-11-19 19:58:00|180425.1|180295.1|180377.6|180247.6|180425.1|180295.1|180372|180242|17
1732046290000|2024-11-19 19:58:10|180380.6|180250.6|180354.9|180264.9|180381.6|180264.9|180352.2|180247.6|8
1732046300000|2024-11-19 19:58:20|180352|180262|180356.9|180266.9|180359.6|180269.6|180351.9|180261.9|6
1732046310000|2024-11-19 19:58:30|180357|180267|180360.7|180270.7|180360.7|180270.7|180356.9|180266.9|3
1732046320000|2024-11-19 19:58:40|180362.7|180272.7|180375.1|180285.1|180377.8|180287.8|180362.7|180272.7|7
1732046330000|2024-11-19 19:58:50|180381.4|180291.4|180374.1|180284.1|180381.4|180291.4|180374.1|180284.1|11
1732046340000|2024-11-19 19:59:00|180378.2|180288.2|180382.2|180292.2|180391.6|180301.6|180378.2|180288.2|14
1732046350000|2024-11-19 19:59:10|180375.9|180285.9|180381.1|180291.1|180385.2|180295.2|180375.9|180285.9|7
1732046360000|2024-11-19 19:59:20|180387.1|180297.1|180381.8|180291.8|180388.1|180298.1|180381.8|180291.8|18
1732046370000|2024-11-19 19:59:30|180384.1|180294.1|180422.8|180332.8|180431.6|180335.4|180384.1|180294|18
1732046380000|2024-11-19 19:59:40|180424.8|180334.8|180439.9|180349.9|180440.5|180350.5|180424.8|180334.8|8
1732046390000|2024-11-19 19:59:50|180437.8|180347.8|180434.6|180344.6|180438.8|180348.8|180426.9|180336.9|19
1732046400000|2024-11-19 20:00:00|180491.2|180361.2|180513.2|180383.2|180524.5|180394.5|180491.2|180361.2|9
1732046410000|2024-11-19 20:00:10|180509.9|180379.9|180506.7|180376.7|180509.9|180379.9|180485.4|180355.4|14
1732046420000|2024-11-19 20:00:20|180498.8|180368.8|180490.4|180360.4|180498.8|180368.8|180489.7|180359.7|9
1732046430000|2024-11-19 20:00:30|180492.2|180362.2|180483.6|180353.6|180510|180380|180483.6|180353.6|13
1732046440000|2024-11-19 20:00:40|180485.8|180355.8|180492.6|180362.6|180499.2|180369.2|180485.8|180355.8|12
1732046450000|2024-11-19 20:00:50|180495.1|180365.1|180500.6|180370.6|180500.6|180370.6|180488.2|180358.2|16
1732046460000|2024-11-19 20:01:00|180503.4|180373.4|180488|180358|180503.4|180373.4|180488|180358|7
1732046470000|2024-11-19 20:01:10|180483.2|180353.2|180491.2|180361.2|180491.2|180361.2|180478.4|180348.4|9
1732046480000|2024-11-19 20:01:20|180488.7|180358.7|180486.4|180356.4|180488.7|180358.7|180479|180349|10
1732046490000|2024-11-19 20:01:30|180488.9|180358.9|180484.3|180354.3|180488.9|180358.9|180475.2|180345.2|10
1732046500000|2024-11-19 20:01:40|180486.3|180356.3|180475.7|180345.7|180486.3|180356.3|180464.4|180334.4|11
1732046510000|2024-11-19 20:01:50|180477.7|180347.7|180481.6|180351.6|180486.5|180356.5|180477.7|180347.7|11
1732046520000|2024-11-19 20:02:00|180483.4|180353.4|180480.2|180350.2|180483.4|180353.4|180476.9|180346.9|15
1732046530000|2024-11-19 20:02:10|180482|180352|180508.3|180378.3|180510|180380|180477.7|180347.7|18
1732046540000|2024-11-19 20:02:20|180508.2|180378.2|180505.7|180375.7|180508.2|180378.2|180502.2|180372.2|11
1732046550000|2024-11-19 20:02:30|180509|180379|180512.4|180382.4|180513.9|180383.9|180508.7|180378.7|8
1732046560000|2024-11-19 20:02:40|180513.7|180383.7|180516.4|180386.4|180517.9|180387.9|180511.4|180381.4|6
1732046570000|2024-11-19 20:02:50|180518.9|180388.9|180512|180382|180518.9|180388.9|180509.7|180379.7|9
1732046580000|2024-11-19 20:03:00|180514.3|180384.3|180520.6|180390.6|180524.6|180394.6|180514.3|180384.3|14
1732046590000|2024-11-19 20:03:10|180520.1|180390.1|180522.3|180392.3|180524.3|180394.3|180519|180389|14
1732046600000|2024-11-19 20:03:20|180517.2|180387.2|180518.4|180388.4|180519.5|180389.5|180510.9|180380.9|11
1732046610000|2024-11-19 20:03:30|180514.6|180384.6|180540.8|180410.8|180541|180411|180514.6|180384.6|16
1732046620000|2024-11-19 20:03:40|180542.4|180412.4|180526.5|180396.5|180542.4|180412.4|180521.8|180391.8|18
1732046630000|2024-11-19 20:03:50|180528.8|180398.8|180528|180398|180531.8|180401.8|180526|180396|9
1732046640000|2024-11-19 20:04:00|180526.3|180396.3|180510.3|180380.3|180528|180398|180507|180377|16
1732046650000|2024-11-19 20:04:10|180515.3|180385.3|180514.2|180384.2|180516.8|180386.8|180511.8|180381.8|7
1732046660000|2024-11-19 20:04:20|180512.5|180382.5|180513.7|180383.7|180515.5|180385.5|180512.5|180382.5|4
1732046670000|2024-11-19 20:04:30|180516.2|180386.2|180513.8|180383.8|180516.2|180386.2|180504.7|180374.7|7
1732046690000|2024-11-19 20:04:50|180512.1|180382.1|180473.9|180343.9|180512.1|180382.1|180473.2|180343.2|14
1732046700000|2024-11-19 20:05:00|180470.9|180340.9|180461.4|180331.4|180474.1|180344.1|180461.4|180331.4|19
1732046710000|2024-11-19 20:05:10|180463.7|180333.7|180466.5|180336.5|180466.5|180336.5|180461.5|180331.5|3
1732046720000|2024-11-19 20:05:20|180464.1|180334.1|180461.6|180331.6|180464.1|180334.1|180461.6|180331.6|5
1732046730000|2024-11-19 20:05:30|180466.6|180336.6|180473.7|180343.7|180485.9|180355.9|180466.1|180336.1|16
1732046740000|2024-11-19 20:05:40|180472|180342|180472|180342|180472|180342|180472|180342|1
1732046750000|2024-11-19 20:05:50|180469.7|180339.7|180469.6|180339.6|180469.8|180339.8|180466.6|180336.6|8
1732046760000|2024-11-19 20:06:00|180471.3|180341.3|180472.3|180342.3|180472.3|180342.3|180470.5|180340.5|3
1732046770000|2024-11-19 20:06:10|180472|180342|180463.6|180333.6|180472|180342|180463.6|180333.6|3
1732046780000|2024-11-19 20:06:20|180469.9|180339.9|180469.4|180339.4|180472.7|180342.7|180464.9|180334.9|10
1732046790000|2024-11-19 20:06:30|180475.2|180345.2|180474.9|180344.9|180475.2|180345.2|180466.4|180336.4|12
1732046800000|2024-11-19 20:06:40|180472.2|180342.2|180473.4|180343.4|180474.1|180344.1|180471.7|180341.7|7
1732046810000|2024-11-19 20:06:50|180467.9|180337.9|180466.6|180336.6|180467.9|180337.9|180463.1|180333.1|5
1732046820000|2024-11-19 20:07:00|180469.3|180339.3|180469.1|180339.1|180480.9|180350.9|180466.3|180336.3|15
1732046830000|2024-11-19 20:07:10|180466.3|180336.3|180468.5|180338.5|180469.3|180339.3|180464.8|180334.8|6
1732046840000|2024-11-19 20:07:20|180466.8|180336.8|180465.6|180335.6|180466.8|180336.8|180465.6|180335.6|2
1732046860000|2024-11-19 20:07:40|180462.9|180332.9|180457.5|180327.5|180462.9|180332.9|180455.8|180325.8|9
1732046870000|2024-11-19 20:07:50|180456.3|180326.3|180456.3|180326.3|180456.3|180326.3|180456.3|180326.3|1
1732046880000|2024-11-19 20:08:00|180452.4|180322.4|180448.9|180318.9|180455.4|180325.4|180442.1|180312.1|8
1732046890000|2024-11-19 20:08:10|180452.2|180322.2|180448.4|180318.4|180452.2|180322.2|180446.6|180316.6|5
1732046900000|2024-11-19 20:08:20|180443.4|180313.4|180438.3|180308.3|180443.4|180313.4|180438.3|180308.3|2
1732046910000|2024-11-19 20:08:30|180435.8|180305.8|180429.6|180299.6|180435.8|180305.8|180428.8|180298.8|6
1732046920000|2024-11-19 20:08:40|180425.8|180295.8|180426.8|180296.8|180426.8|180296.8|180423.8|180293.8|5
1732046930000|2024-11-19 20:08:50|180425|180295|180415.1|180285.1|180426.6|180296.6|180412.8|180282.8|8
1732046940000|2024-11-19 20:09:00|180412.8|180282.8|180408.4|180278.4|180413.4|180283.4|180407.1|180277.1|6
1732046950000|2024-11-19 20:09:10|180416.3|180286.3|180417.9|180287.9|180420.3|180290.3|180412|180282|13
1732046960000|2024-11-19 20:09:20|180415.9|180285.9|180434.1|180304.1|180437.6|180307.6|180415.9|180285.9|10
1732046970000|2024-11-19 20:09:30|180435.3|180305.3|180432.4|180302.4|180435.3|180305.3|180428.9|180298.9|12
1732046980000|2024-11-19 20:09:40|180436.3|180306.3|180433.8|180303.8|180436.3|180306.3|180431.9|180301.9|7
1732046990000|2024-11-19 20:09:50|180438.3|180308.3|180436.8|180306.8|180439|180309|180428.5|180298.5|8
1732047000000|2024-11-19 20:10:00|180435.1|180305.1|180436.8|180306.8|180440.8|180310.8|180435.1|180305.1|4
1732047010000|2024-11-19 20:10:10|180438.8|180308.8|180436.3|180306.3|180439.5|180309.5|180434.5|180304.5|7
1732047020000|2024-11-19 20:10:20|180437.5|180307.5|180434.4|180304.4|180437.5|180307.5|180430.6|180300.6|6
1732047030000|2024-11-19 20:10:30|180431.5|180301.5|180423.4|180293.4|180431.5|180301.5|180419.7|180289.7|8
1732047040000|2024-11-19 20:10:40|180424.9|180294.9|180429.8|180299.8|180429.8|180299.8|180424.9|180294.9|5
1732047050000|2024-11-19 20:10:50|180460.5|180330.5|180487.8|180357.8|180489.3|180359.3|180460.5|180330.5|6
1732047060000|2024-11-19 20:11:00|180490.5|180360.5|180526.9|180396.9|180530.4|180400.4|180490.5|180360.5|25
1732047070000|2024-11-19 20:11:10|180524.1|180394.1|180512|180382|180527.4|180397.4|180510.8|180380.8|13
1732047080000|2024-11-19 20:11:20|180513.8|180383.8|180515.3|180385.3|180522.5|180392.5|180513.8|180383.8|13
1732047090000|2024-11-19 20:11:30|180515.6|180385.6|180504.2|180374.2|180515.6|180385.6|180496.8|180366.8|18
1732047100000|2024-11-19 20:11:40|180493.2|180363.2|180500.7|180370.7|180502.5|180372.5|180485.8|180355.8|11
1732047110000|2024-11-19 20:11:50|180495|180365|180493.3|180363.3|180497.7|180367.7|180490.3|180360.3|5
1732047120000|2024-11-19 20:12:00|180487.1|180357.1|180507.6|180377.6|180516.5|180386.5|180487.1|180357.1|20
1732047130000|2024-11-19 20:12:10|180504.6|180374.6|180506.7|180376.7|180513.6|180383.6|180504.6|180374.6|16
1732047140000|2024-11-19 20:12:20|180509|180379|180511.6|180381.6|180512.3|180382.3|180506.2|180376.2|10
1732047150000|2024-11-19 20:12:30|180517.8|180387.8|180508.8|180378.8|180525.1|180395.1|180502.3|180372.3|13
1732047160000|2024-11-19 20:12:40|180505.9|180375.9|180501.1|180371.1|180505.9|180375.9|180498.1|180368.1|7
1732047170000|2024-11-19 20:12:50|180485.3|180355.3|180476.4|180346.4|180487.5|180357.5|180471.4|180341.4|14
1732047180000|2024-11-19 20:13:00|180472.4|180342.4|180472.9|180342.9|180476.4|180346.4|180467.9|180337.9|7
1732047190000|2024-11-19 20:13:10|180475.6|180345.6|180478.5|180348.5|180483|180353|180472.9|180342.9|8
1732047200000|2024-11-19 20:13:20|180476.2|180346.2|180476.8|180346.8|180479.2|180349.2|180467|180337|16
1732047210000|2024-11-19 20:13:30|180473|180343|180469.6|180339.6|180477|180347|180469.6|180339.6|5
1732047220000|2024-11-19 20:13:40|180467.2|180337.2|180498.1|180368.1|180498.1|180368.1|180466.7|180336.7|13
1732047230000|2024-11-19 20:13:50|180497.6|180367.6|180535.5|180405.5|180538.5|180408.5|180496.6|180366.6|22
1732047240000|2024-11-19 20:14:00|180534|180404|180528.9|180398.9|180537.8|180407.8|180522|180392|18
1732047250000|2024-11-19 20:14:10|180531.3|180401.3|180524.3|180394.3|180536|180406|180522.3|180392.3|18
1732047260000|2024-11-19 20:14:20|180524.8|180394.8|180523.8|180393.8|180527.8|180397.8|180518.5|180388.5|12
1732047270000|2024-11-19 20:14:30|180526.5|180396.5|180524.8|180394.8|180528.7|180398.7|180523.8|180393.8|8
1732047280000|2024-11-19 20:14:40|180519.3|180389.3|180513.7|180383.7|180522.7|180392.7|180507.6|180377.6|13
1732047290000|2024-11-19 20:14:50|180514|180384|180519.6|180389.6|180519.6|180389.6|180509.5|180379.5|4
1732047300000|2024-11-19 20:15:00|180517.1|180387.1|180526.8|180396.8|180530.3|180400.3|180514.9|180384.9|9
1732047310000|2024-11-19 20:15:10|180530|180400|180527.6|180397.6|180530.3|180400.3|180526.1|180396.1|8
1732047320000|2024-11-19 20:15:20|180529.9|180399.9|180534|180404|180534|180404|180525.7|180395.7|16
1732047330000|2024-11-19 20:15:30|180532.5|180402.5|180560|180430|180566.3|180436.3|180532.5|180402.5|16
1732047340000|2024-11-19 20:15:40|180568.3|180438.3|180570|180440|180574|180444|180565|180435|9
1732047350000|2024-11-19 20:15:50|180566.8|180436.8|180565.3|180435.3|180566.8|180436.8|180558|180428|3
1732047360000|2024-11-19 20:16:00|180573.3|180443.3|180572.5|180442.5|180573.3|180443.3|180549.2|180419.2|11
1732047370000|2024-11-19 20:16:10|180566.5|180436.5|180568.5|180438.5|180568.5|180438.5|180566.5|180436.5|2
1732047380000|2024-11-19 20:16:20|180553.8|180423.8|180553.9|180423.9|180559.4|180429.4|180550.5|180420.5|8
1732047390000|2024-11-19 20:16:30|180551.9|180421.9|180559.1|180429.1|180562.4|180432.4|180551.7|180421.7|13
1732047400000|2024-11-19 20:16:40|180556.1|180426.1|180554|180424|180559.1|180429.1|180554|180424|9
1732047410000|2024-11-19 20:16:50|180556.8|180426.8|180556.8|180426.8|180556.8|180426.8|180555.4|180425.4|4
1732047420000|2024-11-19 20:17:00|180555.8|180425.8|180562.8|180432.8|180568|180438|180555.8|180425.8|7
1732047430000|2024-11-19 20:17:10|180560.5|180430.5|180568.6|180438.6|180574.1|180444.1|180560.5|180430.5|7
1732047440000|2024-11-19 20:17:20|180570.8|180440.8|180584.1|180454.1|180584.1|180454.1|180570.8|180440.8|4
1732047450000|2024-11-19 20:17:30|180600.8|180470.8|180601.3|180471.3|180604.8|180474.8|180592.6|180462.6|11
1732047460000|2024-11-19 20:17:40|180603.3|180473.3|180604.3|180474.3|180608.8|180478.8|180598|180468|15
1732047470000|2024-11-19 20:17:50|180603.3|180473.3|180614.3|180484.3|180617.3|180487.3|180603.3|180473.3|24
1732047480000|2024-11-19 20:18:00|180614.8|180484.8|180616|180486|180629.1|180499.1|180612.6|180482.6|21
1732047490000|2024-11-19 20:18:10|180605|180475|180595|180465|180616.3|180486.3|180595|180465|19
1732047500000|2024-11-19 20:18:20|180597.5|180467.5|180610.4|180480.4|180612.6|180482.6|180597.5|180467.5|16
1732047510000|2024-11-19 20:18:30|180611.9|180481.9|180611.8|180481.8|180614.1|180484.1|180607.4|180477.4|12
1732047520000|2024-11-19 20:18:40|180609.9|180479.9|180610.6|180480.6|180611.6|180481.6|180607.6|180477.6|6
1732047530000|2024-11-19 20:18:50|180604.2|180474.2|180603.5|180473.5|180604.7|180474.7|180598|180468|10
1732047540000|2024-11-19 20:19:00|180601.8|180471.8|180598.9|180468.9|180601.8|180471.8|180593.7|180463.7|7
1732047550000|2024-11-19 20:19:10|180595.2|180465.2|180598.8|180468.8|180598.8|180468.8|180593.7|180463.7|10
1732047560000|2024-11-19 20:19:20|180594|180464|180586.8|180456.8|180595|180465|180579.8|180449.8|15
1732047570000|2024-11-19 20:19:30|180580.4|180450.4|180588.6|180458.6|180590.4|180460.4|180580.4|180450.4|12
1732047580000|2024-11-19 20:19:40|180590.8|180460.8|180582.6|180452.6|180592.8|180462.8|180582.6|180452.6|10
1732047590000|2024-11-19 20:19:50|180583.3|180453.3|180590.3|180460.3|180590.5|180460.5|180583.3|180453.3|11
1732047600000|2024-11-19 20:20:00|180590.8|180460.8|180591.1|180461.1|180591.1|180461.1|180590.8|180460.8|2
1732047610000|2024-11-19 20:20:10|180592.6|180462.6|180589.1|180459.1|180592.6|180462.6|180588.8|180458.8|3
1732047620000|2024-11-19 20:20:20|180590.9|180460.9|180649.8|180519.8|180649.8|180519.8|180590.9|180460.9|16
1732047630000|2024-11-19 20:20:30|180648.1|180518.1|180649.6|180519.6|180656.8|180526.8|180641.1|180511.1|12
1732047640000|2024-11-19 20:20:40|180651.9|180521.9|180650.9|180520.9|180651.9|180521.9|180645.1|180515.1|5
1732047650000|2024-11-19 20:20:50|180647.4|180517.4|180636.1|180506.1|180649.4|180519.4|180634.6|180504.6|10
1732047660000|2024-11-19 20:21:00|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|1
1732047670000|2024-11-19 20:21:10|180640.1|180510.1|180611.3|180481.3|180641.6|180511.6|180596.4|180466.4|9
1732047680000|2024-11-19 20:21:20|180616.5|180486.5|180606.5|180476.5|180616.5|180486.5|180606.5|180476.5|10
1732047690000|2024-11-19 20:21:30|180612.5|180482.5|180605.8|180475.8|180612.5|180482.5|180603.3|180473.3|10
1732047700000|2024-11-19 20:21:40|180608.1|180478.1|180616.9|180486.9|180619.1|180489.1|180608.1|180478.1|7
1732047710000|2024-11-19 20:21:50|180602.8|180472.8|180610.3|180480.3|180612.1|180482.1|180602.8|180472.8|9
1732047720000|2024-11-19 20:22:00|180612.6|180482.6|180623.4|180493.4|180623.4|180493.4|180612.4|180482.4|6
1732047730000|2024-11-19 20:22:10|180625.9|180495.9|180627.9|180497.9|180627.9|180497.9|180625.9|180495.9|2
1732047740000|2024-11-19 20:22:20|180621.7|180491.7|180627.4|180497.4|180627.4|180497.4|180620.7|180490.7|7
1732047750000|2024-11-19 20:22:30|180634.7|180504.7|180645.9|180515.9|180645.9|180515.9|180632.7|180502.7|6
1732047760000|2024-11-19 20:22:40|180650.6|180520.6|180649.1|180519.1|180650.6|180520.6|180646.3|180516.3|3
1732047770000|2024-11-19 20:22:50|180639.8|180509.8|180648.1|180518.1|180648.1|180518.1|180639.8|180509.8|4
1732047780000|2024-11-19 20:23:00|180647.3|180517.3|180648.9|180518.9|180648.9|180518.9|180647.3|180517.3|2
1732047790000|2024-11-19 20:23:10|180655.4|180525.4|180646.8|180516.8|180655.4|180525.4|180641.1|180511.1|7
1732047800000|2024-11-19 20:23:20|180643.8|180513.8|180651.1|180521.1|180652.4|180522.4|180641.3|180511.3|12
1732047810000|2024-11-19 20:23:30|180652.8|180522.8|180652.8|180522.8|180652.8|180522.8|180652.8|180522.8|1
1732047820000|2024-11-19 20:23:40|180656.4|180526.4|180649.5|180519.5|180656.4|180526.4|180649.5|180519.5|5
1732047830000|2024-11-19 20:23:50|180653.7|180523.7|180658|180528|180658|180528|180653.7|180523.7|4
1732047840000|2024-11-19 20:24:00|180660.5|180530.5|180670.8|180540.8|180674.3|180544.3|180660.5|180530.5|3
1732047850000|2024-11-19 20:24:10|180674.5|180544.5|180674.8|180544.8|180676|180546|180669|180539|12
1732047860000|2024-11-19 20:24:20|180676.3|180546.3|180718.1|180588.1|180718.1|180588.1|180673.3|180543.3|10
1732047870000|2024-11-19 20:24:30|180701.6|180571.6|180694.4|180564.4|180701.6|180571.6|180692.7|180562.7|8
1732047880000|2024-11-19 20:24:40|180694.6|180564.6|180697.3|180567.3|180697.3|180567.3|180694.6|180564.6|2
1732047890000|2024-11-19 20:24:50|180694.4|180564.4|180710.5|180580.5|180710.5|180580.5|180694.4|180564.4|13
1732047900000|2024-11-19 20:25:00|180702.8|180572.8|180716.1|180586.1|180716.3|180586.3|180702.8|180572.8|13
1732047910000|2024-11-19 20:25:10|180714.1|180584.1|180714.1|180584.1|180714.1|180584.1|180707.9|180577.9|4
1732047920000|2024-11-19 20:25:20|180718.1|180588.1|180705.7|180575.7|180718.1|180588.1|180703.4|180573.4|12
1732047940000|2024-11-19 20:25:40|180700.9|180570.9|180700.9|180570.9|180700.9|180570.9|180700.9|180570.9|1
1732047950000|2024-11-19 20:25:50|180700.7|180570.7|180673.8|180543.8|180700.7|180570.7|180666.9|180536.9|15
1732047960000|2024-11-19 20:26:00|180671.3|180541.3|180674.8|180544.8|180677.9|180547.9|180669.2|180539.2|18
1732047970000|2024-11-19 20:26:10|180677.3|180547.3|180670.6|180540.6|180677.8|180547.8|180668.3|180538.3|7
1732047980000|2024-11-19 20:26:20|180669.1|180539.1|180678.7|180548.7|180679.4|180549.4|180666.3|180536.3|13
1732047990000|2024-11-19 20:26:30|180680.2|180550.2|180672|180542|180680.2|180550.2|180672|180542|7
1732048000000|2024-11-19 20:26:40|180675|180545|180643.3|180513.3|180677.1|180547.1|180643.3|180513.3|15
1732048010000|2024-11-19 20:26:50|180640.9|180510.9|180641|180511|180650.3|180520.3|180640.9|180510.9|9
1732048020000|2024-11-19 20:27:00|180643|180513|180652.9|180522.9|180652.9|180522.9|180643|180513|4
1732048030000|2024-11-19 20:27:10|180649.9|180519.9|180654.9|180524.9|180654.9|180524.9|180645.7|180515.7|6
1732048040000|2024-11-19 20:27:20|180657.7|180527.7|180688.1|180558.1|180688.1|180558.1|180657.7|180527.7|8
1732048050000|2024-11-19 20:27:30|180686.4|180556.4|180684.1|180554.1|180688.7|180558.7|180681.6|180551.6|12
1732048060000|2024-11-19 20:27:40|180681.9|180551.9|180700.2|180570.2|180704|180574|180681.9|180551.9|6
1732048070000|2024-11-19 20:27:50|180697.4|180567.4|180686.8|180556.8|180697.4|180567.4|180685.3|180555.3|4
1732048080000|2024-11-19 20:28:00|180684.4|180554.4|180665.7|180535.7|180684.4|180554.4|180663.9|180533.9|4
1732048090000|2024-11-19 20:28:10|180669.2|180539.2|180670.4|180540.4|180671.9|180541.9|180669.2|180539.2|3
1732048100000|2024-11-19 20:28:20|180673.7|180543.7|180681|180551|180681.6|180551.6|180669.9|180539.9|6
1732048110000|2024-11-19 20:28:30|180680.8|180550.8|180680.3|180550.3|180680.8|180550.8|180677.5|180547.5|3
1732048120000|2024-11-19 20:28:40|180684.4|180554.4|180684.4|180554.4|180684.4|180554.4|180684.4|180554.4|1
1732048130000|2024-11-19 20:28:50|180681.7|180551.7|180681.7|180551.7|180681.7|180551.7|180681.7|180551.7|1
1732048140000|2024-11-19 20:29:00|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|1
1732048150000|2024-11-19 20:29:10|180678.7|180548.7|180685.1|180555.1|180689.9|180559.9|180678.7|180548.7|4
1732048160000|2024-11-19 20:29:20|180681.6|180551.6|180677.5|180547.5|180681.6|180551.6|180677.5|180547.5|4
1732048170000|2024-11-19 20:29:30|180683.8|180553.8|180690.4|180560.4|180691.4|180561.4|180683.8|180553.8|5
1732048180000|2024-11-19 20:29:40|180692.3|180562.3|180708.9|180578.9|180710.1|180580.1|180692.3|180562.3|10
1732048190000|2024-11-19 20:29:50|180705.9|180575.9|180708.1|180578.1|180708.1|180578.1|180704.1|180574.1|7
1732048200000|2024-11-19 20:30:00|180714.6|180584.6|180713|180583|180717.5|180587.5|180710.4|180580.4|12
1732048210000|2024-11-19 20:30:10|180719.7|180589.7|180723.7|180593.7|180723.9|180593.9|180719.7|180589.7|4
1732048220000|2024-11-19 20:30:20|180727.5|180597.5|180731.8|180601.8|180731.8|180601.8|180727.5|180597.5|2
1732048230000|2024-11-19 20:30:30|180733.3|180603.3|180776.2|180646.2|180779.3|180649.3|180733.3|180603.3|17
1732048240000|2024-11-19 20:30:40|180773.7|180643.7|180765.8|180635.8|180773.7|180643.7|180758|180628|11
1732048250000|2024-11-19 20:30:50|180765.7|180635.7|180778.6|180648.6|180780.3|180650.3|180765.7|180635.7|8
1732048260000|2024-11-19 20:31:00|180775.3|180645.3|180772.4|180642.4|180782.1|180652.1|180770.6|180640.6|10
1732048270000|2024-11-19 20:31:10|180765.6|180635.6|180755.8|180625.8|180766.6|180636.6|180755.8|180625.8|8
1732048280000|2024-11-19 20:31:20|180759.7|180629.7|180767.4|180637.4|180770.6|180640.6|180759.7|180629.7|7
1732048290000|2024-11-19 20:31:30|180779.2|180649.2|180774.7|180644.7|180779.2|180649.2|180774.7|180644.7|7
1732048300000|2024-11-19 20:31:40|180771.7|180641.7|180757.1|180627.1|180773.4|180643.4|180748.6|180618.6|11
1732048310000|2024-11-19 20:31:50|180750.9|180620.9|180756.9|180626.9|180763.5|180633.5|180750.9|180620.9|8
1732048320000|2024-11-19 20:32:00|180755.4|180625.4|180756.9|180626.9|180757.9|180627.9|180748.9|180618.9|6
1732048330000|2024-11-19 20:32:10|180751.4|180621.4|180756.2|180626.2|180756.2|180626.2|180748.8|180618.8|8
1732048340000|2024-11-19 20:32:20|180753.7|180623.7|180749.2|180619.2|180753.7|180623.7|180746.7|180616.7|4
1732048350000|2024-11-19 20:32:30|180751.5|180621.5|180722.8|180592.8|180751.5|180621.5|180719.8|180589.8|14
1732048360000|2024-11-19 20:32:40|180719.4|180589.4|180723.4|180593.4|180731.8|180601.8|180714.2|180584.2|15
1732048370000|2024-11-19 20:32:50|180720.1|180590.1|180712.3|180582.3|180722.1|180592.1|180707|180577|10
1732048380000|2024-11-19 20:33:00|180712.6|180582.6|180715.2|180585.2|180715.2|180585.2|180706.3|180576.3|12
1732048390000|2024-11-19 20:33:10|180704.8|180574.8|180704.3|180574.3|180709.8|180579.8|180703.4|180573.4|13
1732048400000|2024-11-19 20:33:20|180701|180571|180711.6|180581.6|180719.4|180589.4|180701|180571|12
1732048410000|2024-11-19 20:33:30|180715.4|180585.4|180714.1|180584.1|180715.4|180585.4|180711.1|180581.1|5
1732048420000|2024-11-19 20:33:40|180711.4|180581.4|180714.6|180584.6|180714.6|180584.6|180707.7|180577.7|5
1732048430000|2024-11-19 20:33:50|180711.9|180581.9|180709.9|180579.9|180718|180588|180706.7|180576.7|11
1732048440000|2024-11-19 20:34:00|180704.3|180574.3|180608.8|180478.8|180704.3|180574.3|180603.3|180473.3|22
1732048450000|2024-11-19 20:34:10|180605.3|180475.3|180608.3|180478.3|180609.3|180479.3|180605.3|180475.3|9
1732048460000|2024-11-19 20:34:20|180610|180480|180606.8|180476.8|180612.3|180482.3|180606.8|180476.8|13
1732048470000|2024-11-19 20:34:30|180610|180480|180622.7|180492.7|180625.5|180495.5|180608|180478|8
1732048480000|2024-11-19 20:34:40|180624.5|180494.5|180624.3|180494.3|180627.8|180497.8|180624.3|180494.3|7
1732048490000|2024-11-19 20:34:50|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|1
1732048500000|2024-11-19 20:35:00|180631|180501|180635.7|180505.7|180635.7|180505.7|180629|180499|6
1732048510000|2024-11-19 20:35:10|180638.9|180508.9|180643.3|180513.3|180648|180518|180637|180507|14
1732048520000|2024-11-19 20:35:20|180633.5|180503.5|180632.7|180502.7|180637.7|180507.7|180630|180500|7
1732048530000|2024-11-19 20:35:30|180630.5|180500.5|180628.4|180498.4|180630.5|180500.5|180624.9|180494.9|8
1732048540000|2024-11-19 20:35:40|180630.9|180500.9|180629.4|180499.4|180630.9|180500.9|180629.4|180499.4|2
1732048560000|2024-11-19 20:36:00|180626.6|180496.6|180629.3|180499.3|180630.8|180500.8|180622.1|180492.1|14
1732048570000|2024-11-19 20:36:10|180631.6|180501.6|180643.8|180513.8|180643.8|180513.8|180627.9|180497.9|17
1732048580000|2024-11-19 20:36:20|180646.5|180516.5|180704.9|180574.9|180707|180577|180634.9|180504.9|15
1732048590000|2024-11-19 20:36:30|180702.6|180572.6|180702.6|180572.6|180709.1|180579.1|180701.6|180571.6|6
1732048600000|2024-11-19 20:36:40|180700.1|180570.1|180700.4|180570.4|180705.2|180575.2|180695.7|180565.7|9
1732048610000|2024-11-19 20:36:50|180707.5|180577.5|180713.8|180583.8|180718.2|180588.2|180701.4|180571.4|9
1732048620000|2024-11-19 20:37:00|180707.2|180577.2|180724.5|180594.5|180727.5|180597.5|180707.2|180577.2|16
1732048630000|2024-11-19 20:37:10|180729|180599|180743.4|180613.4|180744.9|180614.9|180722.7|180592.7|8
1732048640000|2024-11-19 20:37:20|180738.2|180608.2|180730.5|180600.5|180747.1|180617.1|180730.5|180600.5|6
1732048650000|2024-11-19 20:37:30|180740|180610|180756|180626|180761.7|180631.7|180732.5|180602.5|14
1732048660000|2024-11-19 20:37:40|180759|180629|180762.7|180632.7|180762.7|180632.7|180759|180629|2
1732048670000|2024-11-19 20:37:50|180757.9|180627.9|180761.8|180631.8|180766.7|180636.7|180757.9|180627.9|11
1732048680000|2024-11-19 20:38:00|180764|180634|180765.7|180635.7|180765.7|180635.7|180755.9|180625.9|11
1732048690000|2024-11-19 20:38:10|180766.7|180636.7|180767|180637|180776.5|180646.5|180765.5|180635.5|31
1732048700000|2024-11-19 20:38:20|180763|180633|180761|180631|180764|180634|180761|180631|3
1732048710000|2024-11-19 20:38:30|180764.3|180634.3|180764.5|180634.5|180766|180636|180761.8|180631.8|4
1732048720000|2024-11-19 20:38:40|180762.5|180632.5|180769.9|180639.9|180771.7|180641.7|180762.5|180632.5|18
1732048730000|2024-11-19 20:38:50|180768.2|180638.2|180791.6|180661.6|180794.3|180664.3|180767.9|180637.9|18
1732048740000|2024-11-19 20:39:00|180793.8|180663.8|180793.7|180663.7|180793.8|180663.8|180793.7|180663.7|2
1732048750000|2024-11-19 20:39:10|180793.6|180663.6|180742.7|180612.7|180793.6|180663.6|180738.1|180608.1|12
1732048760000|2024-11-19 20:39:20|180739.7|180609.7|180734.5|180604.5|180742.5|180612.5|180734.5|180604.5|6
1732048770000|2024-11-19 20:39:30|180736.2|180606.2|180709.7|180579.7|180736.2|180606.2|180700.2|180570.2|9
1732048780000|2024-11-19 20:39:40|180702.9|180572.9|180700.7|180570.7|180702.9|180572.9|180700.7|180570.7|3
1732048790000|2024-11-19 20:39:50|180698.2|180568.2|180718.4|180588.4|180718.9|180588.9|180698.2|180568.2|6
1732048800000|2024-11-19 20:40:00|180722.4|180592.4|180719.6|180589.6|180722.4|180592.4|180718.1|180588.1|4
1732048810000|2024-11-19 20:40:10|180717.4|180587.4|180703.3|180573.3|180719.1|180589.1|180703.3|180573.3|5
1732048820000|2024-11-19 20:40:20|180707.3|180577.3|180703.3|180573.3|180707.3|180577.3|180703.3|180573.3|3
1732048830000|2024-11-19 20:40:30|180705.9|180575.9|180718.1|180588.1|180719.1|180589.1|180705.9|180575.9|5
1732048840000|2024-11-19 20:40:40|180731.3|180601.3|180729.1|180599.1|180731.3|180601.3|180729.1|180599.1|2
1732048850000|2024-11-19 20:40:50|180727.1|180597.1|180724.1|180594.1|180727.1|180597.1|180724.1|180594.1|3
1732048860000|2024-11-19 20:41:00|180721.1|180591.1|180721.6|180591.6|180722.3|180592.3|180712.8|180582.8|9
1732048870000|2024-11-19 20:41:10|180722.3|180592.3|180723.5|180593.5|180730|180600|180722.3|180592.3|5
1732048880000|2024-11-19 20:41:20|180727.8|180597.8|180727.3|180597.3|180732.7|180602.7|180727.3|180597.3|8
1732048890000|2024-11-19 20:41:30|180722.3|180592.3|180784.6|180654.6|180786.6|180656.6|180722.3|180592.3|7
1732048900000|2024-11-19 20:41:40|180788.3|180658.3|180798.8|180668.8|180803|180673|180786.1|180656.1|21
1732048910000|2024-11-19 20:41:50|180793.8|180663.8|180797|180667|180797|180667|180791.8|180661.8|12
1732048920000|2024-11-19 20:42:00|180797.6|180667.6|180702.2|180572.2|180799.3|180669.3|180700.4|180570.4|17
1732048930000|2024-11-19 20:42:10|180705.7|180575.7|180699.6|180569.6|180705.7|180575.7|180693.8|180563.8|8
1732048940000|2024-11-19 20:42:20|180697.6|180567.6|180710.1|180580.1|180710.1|180580.1|180693.6|180563.6|8
1732048950000|2024-11-19 20:42:30|180717.2|180587.2|180705.5|180575.5|180719.2|180589.2|180705.5|180575.5|6
1732048960000|2024-11-19 20:42:40|180711.1|180581.1|180709.9|180579.9|180713.9|180583.9|180704.8|180574.8|9
1732048970000|2024-11-19 20:42:50|180710|180580|180708.2|180578.2|180710|180580|180708.2|180578.2|2
1732048980000|2024-11-19 20:43:00|180705.6|180575.6|180710.2|180580.2|180712.2|180582.2|180701.8|180571.8|5
1732048990000|2024-11-19 20:43:10|180712.5|180582.5|180715.4|180585.4|180718.9|180588.9|180709.6|180579.6|7
1732049000000|2024-11-19 20:43:20|180720.1|180590.1|180731.6|180601.6|180735.3|180605.3|180720.1|180590.1|11
1732049010000|2024-11-19 20:43:30|180727.7|180597.7|180799.7|180669.7|180801.5|180671.5|180714.6|180584.6|17
1732049020000|2024-11-19 20:43:40|180794|180664|180789|180659|180801.7|180671.7|180789|180659|9
1732049030000|2024-11-19 20:43:50|180784.3|180654.3|180784.2|180654.2|180788.8|180658.8|180782.2|180652.2|11
1732049040000|2024-11-19 20:44:00|180785.7|180655.7|180790.6|180660.6|180795.5|180665.5|180785.7|180655.7|21
1732049050000|2024-11-19 20:44:10|180792.8|180662.8|180788.4|180658.4|180794.5|180664.5|180783.3|180653.3|8
1732049060000|2024-11-19 20:44:20|180796|180666|180835|180705|180835|180705|180794|180664|12
1732049070000|2024-11-19 20:44:30|180836.4|180706.4|180841.6|180711.6|180842.8|180712.8|180835.9|180705.9|14
1732049080000|2024-11-19 20:44:40|180839.8|180709.8|180841.6|180711.6|180842.6|180712.6|180837.1|180707.1|11
1732049090000|2024-11-19 20:44:50|180834.5|180704.5|180824.5|180694.5|180835.1|180705.1|180818.8|180688.8|8
1732049100000|2024-11-19 20:45:00|180819.1|180689.1|180827.4|180697.4|180827.4|180697.4|180819.1|180689.1|5
1732049110000|2024-11-19 20:45:10|180825.7|180695.7|180802.9|180672.9|180825.7|180695.7|180802.9|180672.9|6
1732049120000|2024-11-19 20:45:20|180806.9|180676.9|180808.2|180678.2|180810.7|180680.7|180804.2|180674.2|9
1732049130000|2024-11-19 20:45:30|180816.4|180686.4|180814.8|180684.8|180816.8|180686.8|180799.8|180669.8|10
1732049140000|2024-11-19 20:45:40|180811|180681|180811|180681|180811|180681|180811|180681|1
1732049150000|2024-11-19 20:45:50|180816|180686|180808.1|180678.1|180816|180686|180805.4|180675.4|5
1732049160000|2024-11-19 20:46:00|180806.1|180676.1|180796.1|180666.1|180808.6|180678.6|180796.1|180666.1|7
1732049170000|2024-11-19 20:46:10|180795.6|180665.6|180802|180672|180804|180674|180782.3|180652.3|11
1732049180000|2024-11-19 20:46:20|180805|180675|180800.9|180670.9|180805|180675|180786.9|180656.9|24
1732049190000|2024-11-19 20:46:30|180809.1|180679.1|180792.7|180662.7|180809.4|180679.4|180787|180657|16
1732049200000|2024-11-19 20:46:40|180790|180660|180784.6|180654.6|180792.7|180662.7|180780.8|180650.8|13
1732049210000|2024-11-19 20:46:50|180779.6|180649.6|180810.8|180680.8|180814.1|180684.1|180779.6|180649.6|23
1732049220000|2024-11-19 20:47:00|180810.9|180680.9|180792.8|180662.8|180811.6|180681.6|180788.7|180658.7|28
1732049230000|2024-11-19 20:47:10|180794.7|180664.7|180802.1|180672.1|180808.3|180678.3|180787.8|180657.8|30
1732049240000|2024-11-19 20:47:20|180802.7|180672.7|180809.2|180679.2|180809.2|180679.2|180802.6|180672.6|8
1732049250000|2024-11-19 20:47:30|180811.6|180681.6|180808.5|180678.5|180818.1|180688.1|180806.2|180676.2|6
1732049260000|2024-11-19 20:47:40|180798.1|180668.1|180791.4|180661.4|180799.4|180669.4|180789.4|180659.4|12
1732049270000|2024-11-19 20:47:50|180788.5|180658.5|180786.8|180656.8|180793.7|180663.7|180780.2|180650.2|24
1732049280000|2024-11-19 20:48:00|180782.6|180652.6|180788.8|180658.8|180791.2|180661.2|180781.3|180651.3|23
1732049290000|2024-11-19 20:48:10|180785.5|180655.5|180786.2|180656.2|180788.3|180658.3|180785.2|180655.2|9
1732049300000|2024-11-19 20:48:20|180786.1|180656.1|180787.5|180657.5|180790|180660|180785.5|180655.5|7
1732049310000|2024-11-19 20:48:30|180783.3|180653.3|180786.4|180656.4|180786.9|180656.9|180783.2|180653.2|6
1732049320000|2024-11-19 20:48:40|180781.2|180651.2|180782.9|180652.9|180785|180655|180775.6|180645.6|8
1732049330000|2024-11-19 20:48:50|180786|180656|180789.5|180659.5|180789.5|180659.5|180786|180656|3
1732049340000|2024-11-19 20:49:00|180783|180653|180778.2|180648.2|180789.2|180659.2|180778.2|180648.2|8
1732049350000|2024-11-19 20:49:10|180772.6|180642.6|180744|180614|180774.8|180644.8|180736.3|180606.3|11
1732049360000|2024-11-19 20:49:20|180743.8|180613.8|180717.4|180587.4|180748|180618|180711.1|180581.1|9
1732049370000|2024-11-19 20:49:30|180721.4|180591.4|180735.8|180605.8|180735.8|180605.8|180716.1|180586.1|11
1732049380000|2024-11-19 20:49:40|180738.4|180608.4|180756|180626|180758|180628|180732.5|180602.5|15
1732049390000|2024-11-19 20:49:50|180753.6|180623.6|180755|180625|180757.6|180627.6|180748.8|180618.8|19
1732049400000|2024-11-19 20:50:00|180757.4|180627.4|180753.4|180623.4|180758.7|180628.7|180745.9|180615.9|16
1732049410000|2024-11-19 20:50:10|180752.4|180622.4|180754.5|180624.5|180761|180631|180747.7|180617.7|13
1732049420000|2024-11-19 20:50:20|180758.7|180628.7|180701.2|180571.2|180761.2|180631.2|180699.4|180569.4|17
1732049430000|2024-11-19 20:50:30|180704|180574|180701.4|180571.4|180706|180576|180701.4|180571.4|4
1732049440000|2024-11-19 20:50:40|180706.9|180576.9|180706.2|180576.2|180713|180583|180706.2|180576.2|8
1732049450000|2024-11-19 20:50:50|180703.4|180573.4|180766.8|180636.8|180766.8|180636.8|180703.4|180573.4|7
1732049460000|2024-11-19 20:51:00|180761.1|180631.1|180759.6|180629.6|180761.1|180631.1|180759.6|180629.6|2
1732049470000|2024-11-19 20:51:10|180755.6|180625.6|180761.1|180631.1|180763.4|180633.4|180742.6|180612.6|12
1732049480000|2024-11-19 20:51:20|180759.6|180629.6|180761.8|180631.8|180763.6|180633.6|180759.6|180629.6|3
1732049490000|2024-11-19 20:51:30|180761.9|180631.9|180761.6|180631.6|180761.9|180631.9|180759.3|180629.3|3
1732049500000|2024-11-19 20:51:40|180755.6|180625.6|180766.6|180636.6|180766.6|180636.6|180753.6|180623.6|17
1732049510000|2024-11-19 20:51:50|180764.4|180634.4|180783.3|180653.3|180785.5|180655.5|180763.6|180633.6|16
1732049520000|2024-11-19 20:52:00|180788.3|180658.3|180794.4|180664.4|180802.1|180672.1|180783.3|180653.3|19
1732049530000|2024-11-19 20:52:10|180796.2|180666.2|180797|180667|180800.2|180670.2|180791.9|180661.9|8
1732049540000|2024-11-19 20:52:20|180800.5|180670.5|180793.3|180663.3|180800.5|180670.5|180789.1|180659.1|19
1732049550000|2024-11-19 20:52:30|180791.8|180661.8|180790.2|180660.2|180792.8|180662.8|180790.2|180660.2|3
1732049560000|2024-11-19 20:52:40|180786.5|180656.5|180817.5|180687.5|180822.7|180692.7|180786.2|180656.2|13
1732049570000|2024-11-19 20:52:50|180812.3|180682.3|180822.4|180692.4|180822.4|180692.4|180812.3|180682.3|10
1732049580000|2024-11-19 20:53:00|180819.9|180689.9|180809|180679|180822.7|180692.7|180809|180679|8
1732049590000|2024-11-19 20:53:10|180806.8|180676.8|180808.8|180678.8|180810.6|180680.6|180806.8|180676.8|5
1732049600000|2024-11-19 20:53:20|180783.5|180653.5|180785.8|180655.8|180785.8|180655.8|180780.3|180650.3|6
1732049610000|2024-11-19 20:53:30|180781.8|180651.8|180784.3|180654.3|180792.3|180662.3|180781.8|180651.8|15
1732049620000|2024-11-19 20:53:40|180783.8|180653.8|180805.7|180675.7|180808.5|180678.5|180783.8|180653.8|5
1732049630000|2024-11-19 20:53:50|180808.2|180678.2|180807.4|180677.4|180810.9|180680.9|180805.2|180675.2|8
1732049640000|2024-11-19 20:54:00|180809.7|180679.7|180846.6|180716.6|180852.6|180722.6|180809.7|180679.7|11
1732049650000|2024-11-19 20:54:10|180848.3|180718.3|180852.4|180722.4|180852.4|180722.4|180843|180713|9
1732049660000|2024-11-19 20:54:20|180864.9|180734.9|180865.1|180735.1|180871.5|180741.5|180863.4|180733.4|10
1732049670000|2024-11-19 20:54:30|180867.1|180737.1|180867.1|180737.1|180873.3|180743.3|180861.3|180731.3|14
1732049680000|2024-11-19 20:54:40|180861.1|180731.1|180855.1|180725.1|180861.1|180731.1|180839.7|180709.7|25
1732049690000|2024-11-19 20:54:50|180859.8|180729.8|180869.2|180739.2|180874.9|180744.9|180859.8|180729.8|15
1732049700000|2024-11-19 20:55:00|180846.4|180716.4|180844.2|180714.2|180851.3|180721.3|180841.7|180711.7|14
1732049710000|2024-11-19 20:55:10|180847.3|180717.3|180844.9|180714.9|180851|180721|180841.2|180711.2|15
1732049720000|2024-11-19 20:55:20|180842.7|180712.7|180835.3|180705.3|180842.7|180712.7|180831.3|180701.3|14
1732049730000|2024-11-19 20:55:30|180840.8|180710.8|180889.1|180759.1|180891.1|180761.1|180838.7|180708.7|18
1732049740000|2024-11-19 20:55:40|180885.6|180755.6|180925.2|180795.2|180928.7|180798.7|180885.6|180755.6|24
1732049750000|2024-11-19 20:55:50|180926.9|180796.9|180901.1|180771.1|180926.9|180796.9|180896|180766|31
1732049760000|2024-11-19 20:56:00|180896.1|180766.1|180903.6|180773.6|180906.4|180776.4|180895.8|180765.8|19
1732049770000|2024-11-19 20:56:10|180910|180780|180912.3|180782.3|180912.3|180782.3|180905.5|180775.5|11
1732049780000|2024-11-19 20:56:20|180912.5|180782.5|180902.8|180772.8|180914.1|180784.1|180902.8|180772.8|19
1732049790000|2024-11-19 20:56:30|180899.5|180769.5|180903.9|180773.9|180904.6|180774.6|180899.5|180769.5|9
1732049800000|2024-11-19 20:56:40|180904.4|180774.4|180902.1|180772.1|180904.4|180774.4|180897.7|180767.7|5
1732049810000|2024-11-19 20:56:50|180906.6|180776.6|180916|180786|180924.6|180794.6|180903.2|180773.2|16
1732049820000|2024-11-19 20:57:00|180913.5|180783.5|180938.5|180808.5|180952.7|180822.7|180909.5|180779.5|25
1732049830000|2024-11-19 20:57:10|180941.7|180811.7|180947.7|180817.7|180947.7|180817.7|180938.9|180808.9|18
1732049840000|2024-11-19 20:57:20|180947.4|180817.4|180944.4|180814.4|180948.7|180818.7|180940.7|180810.7|20
1732049850000|2024-11-19 20:57:30|180944.5|180814.5|180924.1|180794.1|180947.7|180817.7|180920.9|180790.9|25
1732049860000|2024-11-19 20:57:40|180922.4|180792.4|180924.9|180794.9|180924.9|180794.9|180918.8|180788.8|11
1732049870000|2024-11-19 20:57:50|180923.2|180793.2|180882.6|180752.6|180923.2|180793.2|180882.6|180752.6|14
1732049880000|2024-11-19 20:58:00|180885.3|180755.3|180895.8|180765.8|180896.1|180766.1|180883.7|180753.7|9
1732049890000|2024-11-19 20:58:10|180893.6|180763.6|180888.5|180758.5|180893.6|180763.6|180880.3|180750.3|18
1732049900000|2024-11-19 20:58:20|180892.9|180762.9|180899.7|180769.7|180901.3|180771.3|180892.9|180762.9|15
1732049910000|2024-11-19 20:58:30|180898.7|180768.7|180898.7|180768.7|180898.7|180768.7|180897|180767|3
1732049920000|2024-11-19 20:58:40|180904|180774|180895.6|180765.6|180906.2|180776.2|180895.1|180765.1|20
1732049930000|2024-11-19 20:58:50|180892.8|180762.8|180898.1|180768.1|180898.1|180768.1|180892.8|180762.8|4
1732049940000|2024-11-19 20:59:00|180896.6|180766.6|180893.9|180763.9|180903.2|180773.2|180858.7|180728.7|21
1732049950000|2024-11-19 20:59:10|180889.7|180759.7|180865.9|180735.9|180899.1|180769.1|180839|180709|20
1732049960000|2024-11-19 20:59:20|180852.1|180722.1|180810.9|180680.9|180856.2|180726.2|180810.9|180680.9|9
1732049970000|2024-11-19 20:59:30|180810.1|180680.1|180809.3|180679.3|180810.1|180680.1|180809.3|180679.3|9
1732049980000|2024-11-19 20:59:40|180809.4|180679.4|180809.3|180679.3|180809.4|180679.4|180809.3|180679.3|4
1732049990000|2024-11-19 20:59:50|180810.9|180680.9|180810.9|180680.9|180810.9|180680.9|180810.9|180680.9|1
1732050000000|2024-11-19 21:00:00|180827.3|180697.3|180816.9|180686.9|180830.9|180711|180786.1|180656.1|39
1732050010000|2024-11-19 21:00:10|180814.9|180684.9|180817.2|180687.2|180817.2|180687.2|180810.1|180680.1|15
1732050030000|2024-11-19 21:00:30|180823|180693|180819.6|180689.6|180826|180696|180818.2|180688.2|13
1732050040000|2024-11-19 21:00:40|180819.7|180689.7|180821.7|180691.7|180826|180696|180815.1|180685.1|28
1732050050000|2024-11-19 21:00:50|180822.4|180692.4|180820.2|180690.2|180827.5|180697.5|180817.5|180687.5|34
1732050060000|2024-11-19 21:01:00|180821.8|180691.8|180822.1|180692.1|180829.9|180699.9|180814.8|180684.8|30
1732050070000|2024-11-19 21:01:10|180823.6|180693.6|180828.4|180698.4|180835.5|180705.5|180822.2|180692.2|37
1732050080000|2024-11-19 21:01:20|180832.5|180702.5|180808.2|180678.2|180832.5|180702.5|180805.4|180675.4|11
1732050090000|2024-11-19 21:01:30|180806|180676|180875.9|180745.9|180880.5|180750.5|180806|180676|11
1732050100000|2024-11-19 21:01:40|180881|180751|180880.2|180750.2|180884.2|180754.2|180876|180746|14
1732050110000|2024-11-19 21:01:50|180883.2|180753.2|180818.6|180688.6|180883.5|180753.5|180815.9|180685.9|20
1732050120000|2024-11-19 21:02:00|180781.1|180651.1|180814.7|180684.7|180816.1|180686.1|180781.1|180651.1|17
1732050130000|2024-11-19 21:02:10|180815.9|180685.9|180809.5|180679.5|180815.9|180685.9|180808.9|180678.9|18
1732050140000|2024-11-19 21:02:20|180812.2|180682.2|180813.2|180683.2|180813.2|180683.2|180812.2|180682.2|4
1732050150000|2024-11-19 21:02:30|180808.7|180678.7|180832.8|180702.8|180839|180709|180808.7|180678.7|5
1732050160000|2024-11-19 21:02:40|180831.5|180701.5|180834|180704|180834|180704|180829|180699|6
1732050170000|2024-11-19 21:02:50|180831.5|180701.5|180828.2|180698.2|180833|180703|180828.2|180698.2|6
1732050180000|2024-11-19 21:03:00|180826.9|180696.9|180824.2|180694.2|180826.9|180696.9|180819.1|180689.1|6
1732050190000|2024-11-19 21:03:10|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|1
1732050200000|2024-11-19 21:03:20|180830.9|180700.9|180826.7|180696.7|180830.9|180700.9|180826.2|180696.2|6
1732050210000|2024-11-19 21:03:30|180829.5|180699.5|180842.1|180712.1|180843.1|180713.1|180829.5|180699.5|4
1732050220000|2024-11-19 21:03:40|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|1
1732050230000|2024-11-19 21:03:50|180838.3|180708.3|180830.4|180700.4|180838.3|180708.3|180830.4|180700.4|5
1732050240000|2024-11-19 21:04:00|180832.4|180702.4|180827.4|180697.4|180832.4|180702.4|180827.4|180697.4|3
1732050250000|2024-11-19 21:04:10|180824.9|180694.9|180825.4|180695.4|180825.4|180695.4|180822.9|180692.9|3
1732050260000|2024-11-19 21:04:20|180823.4|180693.4|180830.1|180700.1|180830.1|180700.1|180823.4|180693.4|4
1732050270000|2024-11-19 21:04:30|180829.1|180699.1|180827.4|180697.4|180829.1|180699.1|180827.4|180697.4|2
1732050280000|2024-11-19 21:04:40|180827.3|180697.3|180829.3|180699.3|180831.6|180701.6|180827.3|180697.3|7
1732050290000|2024-11-19 21:04:50|180825.8|180695.8|180825.4|180695.4|180825.8|180695.8|180818.4|180688.4|5
1732050300000|2024-11-19 21:05:00|180821.6|180691.6|180824.1|180694.1|180824.6|180694.6|180821.1|180691.1|14
1732050310000|2024-11-19 21:05:10|180820.6|180690.6|180819.7|180689.7|180822.3|180692.3|180814.6|180684.6|6
1732050320000|2024-11-19 21:05:20|180821.5|180691.5|180819.5|180689.5|180821.5|180691.5|180815|180685|14
1732050330000|2024-11-19 21:05:30|180817.1|180687.1|180819.5|180689.5|180819.5|180689.5|180817.1|180687.1|3
1732050340000|2024-11-19 21:05:40|180816.8|180686.8|180818.3|180688.3|180820.4|180690.4|180815.3|180685.3|5
1732050350000|2024-11-19 21:05:50|180815.1|180685.1|180819.9|180689.9|180821.6|180691.6|180815.1|180685.1|9
1732050360000|2024-11-19 21:06:00|180824|180694|180832.1|180702.1|180838.8|180708.8|180824|180694|7
1732050370000|2024-11-19 21:06:10|180838.6|180708.6|180832.6|180702.6|180838.6|180708.6|180831.4|180701.4|9
1732050390000|2024-11-19 21:06:30|180827.4|180697.4|180826|180696|180827.5|180697.5|180824.2|180694.2|5
1732050400000|2024-11-19 21:06:40|180827|180697|180823.8|180693.8|180833.1|180703.1|180823.8|180693.8|7
1732050410000|2024-11-19 21:06:50|180821|180691|180821|180691|180821|180691|180819.7|180689.7|3
1732050420000|2024-11-19 21:07:00|180818.2|180688.2|180813|180683|180819.5|180689.5|180813|180683|6
1732050430000|2024-11-19 21:07:10|180810.7|180680.7|180810.3|180680.3|180818.9|180688.9|180810.3|180680.3|10
1732050440000|2024-11-19 21:07:20|180812.3|180682.3|180812.3|180682.3|180812.3|180682.3|180812.3|180682.3|1
1732050450000|2024-11-19 21:07:30|180810.5|180680.5|180810.5|180680.5|180810.5|180680.5|180810.5|180680.5|1
1732050460000|2024-11-19 21:07:40|180813|180683|180809.1|180679.1|180818.2|180688.2|180809.1|180679.1|7
1732050470000|2024-11-19 21:07:50|180810.3|180680.3|180810.3|180680.3|180810.3|180680.3|180810.3|180680.3|1
1732050480000|2024-11-19 21:08:00|180807.7|180677.7|180802|180672|180807.7|180677.7|180802|180672|3
1732050490000|2024-11-19 21:08:10|180803.7|180673.7|180803.7|180673.7|180803.7|180673.7|180803.7|180673.7|1
1732050500000|2024-11-19 21:08:20|180803.2|180673.2|180805.9|180675.9|180805.9|180675.9|180803.2|180673.2|3
1732050510000|2024-11-19 21:08:30|180804.9|180674.9|180802.7|180672.7|180804.9|180674.9|180802.7|180672.7|2
1732050520000|2024-11-19 21:08:40|180803.9|180673.9|180803.5|180673.5|180813.8|180683.8|180803.5|180673.5|5
1732050530000|2024-11-19 21:08:50|180805.3|180675.3|180805.3|180675.3|180805.3|180675.3|180805.3|180675.3|1
1732050540000|2024-11-19 21:09:00|180808|180678|180808|180678|180808|180678|180808|180678|1
1732050550000|2024-11-19 21:09:10|180803.5|180673.5|180807|180677|180807|180677|180803.5|180673.5|2
1732050590000|2024-11-19 21:09:50|180810.1|180680.1|180827.3|180697.3|180827.3|180697.3|180810.1|180680.1|6
1732050600000|2024-11-19 21:10:00|180826.1|180696.1|180826.1|180696.1|180826.1|180696.1|180826.1|180696.1|1
1732050610000|2024-11-19 21:10:10|180830|180700|180828.8|180698.8|180836|180706|180828.8|180698.8|7
1732050620000|2024-11-19 21:10:20|180833.6|180703.6|180836.4|180706.4|180837.7|180707.7|180833.6|180703.6|5
1732050640000|2024-11-19 21:10:40|180832.5|180702.5|180829.6|180699.6|180832.5|180702.5|180829.6|180699.6|2
1732050650000|2024-11-19 21:10:50|180827|180697|180822.8|180692.8|180827|180697|180822.8|180692.8|2
1732050660000|2024-11-19 21:11:00|180820.8|180690.8|180817|180687|180820.8|180690.8|180817|180687|2
1732050670000|2024-11-19 21:11:10|180814.6|180684.6|180813.8|180683.8|180814.6|180684.6|180811.1|180681.1|3
1732050680000|2024-11-19 21:11:20|180812.1|180682.1|180812.1|180682.1|180812.1|180682.1|180812.1|180682.1|1
1732050710000|2024-11-19 21:11:50|180814.8|180684.8|180828.3|180698.3|180830.5|180700.5|180813.8|180683.8|7
1732050720000|2024-11-19 21:12:00|180825.6|180695.6|180825.6|180695.6|180825.6|180695.6|180825.6|180695.6|1
1732050770000|2024-11-19 21:12:50|180828.4|180698.4|180833.1|180703.1|180833.1|180703.1|180828.4|180698.4|4
1732050780000|2024-11-19 21:13:00|180833.2|180703.2|180819.6|180689.6|180833.2|180703.2|180819.6|180689.6|4
1732050790000|2024-11-19 21:13:10|180821.9|180691.9|180820.1|180690.1|180821.9|180691.9|180820.1|180690.1|2
1732050840000|2024-11-19 21:14:00|180817.4|180687.4|180817.4|180687.4|180817.4|180687.4|180817.4|180687.4|1
1732050850000|2024-11-19 21:14:10|180812.4|180682.4|180805|180675|180812.4|180682.4|180805|180675|4
1732050860000|2024-11-19 21:14:20|180807.9|180677.9|180837.8|180707.8|180837.8|180707.8|180807.9|180677.9|3
1732050870000|2024-11-19 21:14:30|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|1
1732050880000|2024-11-19 21:14:40|180833|180703|180830.5|180700.5|180833|180703|180830.5|180700.5|2
1732050890000|2024-11-19 21:14:50|180833|180703|180834.8|180704.8|180835.5|180705.5|180833|180703|3
1732050900000|2024-11-19 21:15:00|180859.8|180729.8|180896.9|180766.9|180896.9|180766.9|180859.8|180729.8|3
1732050910000|2024-11-19 21:15:10|180894.8|180764.8|180880.2|180750.2|180894.8|180764.8|180877.5|180747.5|3
1732050920000|2024-11-19 21:15:20|180880.3|180750.3|180880.3|180750.3|180880.3|180750.3|180880.3|180750.3|1
1732050930000|2024-11-19 21:15:30|180881.1|180751.1|180881.1|180751.1|180881.1|180751.1|180881.1|180751.1|1
1732050970000|2024-11-19 21:16:10|180879.1|180749.1|180881.7|180751.7|180881.7|180751.7|180879.1|180749.1|2
1732051020000|2024-11-19 21:17:00|180883.6|180753.6|180907.1|180777.1|180910.5|180780.5|180883.6|180753.6|10
1732051030000|2024-11-19 21:17:10|180915.7|180785.7|180914.2|180784.2|180915.7|180785.7|180914.1|180784.1|4
1732051040000|2024-11-19 21:17:20|180908.6|180778.6|180912.9|180782.9|180912.9|180782.9|180908.6|180778.6|3
1732051050000|2024-11-19 21:17:30|180912.4|180782.4|180912.4|180782.4|180912.4|180782.4|180912.4|180782.4|1
1732051070000|2024-11-19 21:17:50|180914.3|180784.3|180918.6|180788.6|180918.6|180788.6|180914.3|180784.3|3
1732051080000|2024-11-19 21:18:00|180907.9|180777.9|180900.3|180770.3|180907.9|180777.9|180900.3|180770.3|3
1732051120000|2024-11-19 21:18:40|180971.2|180702.7|180967|180705.7|180971.2|180705.7|180967|180702.7|2
1732051130000|2024-11-19 21:18:50|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|1
1732051140000|2024-11-19 21:19:00|180900.7|180770.7|180913|180783|180913|180783|180900.7|180770.7|3
1732051160000|2024-11-19 21:19:20|180911.8|180781.8|180899|180769|180911.8|180781.8|180898.3|180768.3|5
1732051180000|2024-11-19 21:19:40|180897.6|180767.6|180868.3|180738.3|180901.6|180771.6|180865.7|180735.7|10
1732051190000|2024-11-19 21:19:50|180869.4|180739.4|180873|180743|180873|180743|180869.4|180739.4|2
1732051200000|2024-11-19 21:20:00|180873.5|180743.5|180848|180718|180873.5|180743.5|180848|180718|6
1732051210000|2024-11-19 21:20:10|180851.5|180721.5|180855.4|180725.4|180855.4|180725.4|180851.5|180721.5|2
1732051220000|2024-11-19 21:20:20|180852.4|180722.4|180846.6|180716.6|180852.4|180722.4|180846.6|180716.6|2
1732051230000|2024-11-19 21:20:30|180846.5|180716.5|180851.8|180721.8|180851.8|180721.8|180846.5|180716.5|2
1732051270000|2024-11-19 21:21:10|180854.5|180724.5|180854.5|180724.5|180854.5|180724.5|180854.5|180724.5|1
1732051280000|2024-11-19 21:21:20|180857.8|180727.8|180856.8|180726.8|180857.8|180727.8|180856.8|180726.8|2
1732051300000|2024-11-19 21:21:40|180855.8|180725.8|180855.8|180725.8|180855.8|180725.8|180855.8|180725.8|1
1732051380000|2024-11-19 21:23:00|180843|180713|180843|180713|180843|180713|180843|180713|1
1732051420000|2024-11-19 21:23:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732051470000|2024-11-19 21:24:30|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|1
1732051480000|2024-11-19 21:24:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732051500000|2024-11-19 21:25:00|180846.5|180716.5|180849.5|180719.5|180850.5|180720.5|180846.5|180716.5|3
1732051520000|2024-11-19 21:25:20|180849.6|180719.6|180847.8|180717.8|180849.6|180719.6|180847.8|180717.8|2
1732051630000|2024-11-19 21:27:10|180852.8|180722.8|180876.7|180746.7|180879.2|180749.2|180852.8|180722.8|3
1732051640000|2024-11-19 21:27:20|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|1
1732051650000|2024-11-19 21:27:30|180876.7|180746.7|180869.3|180739.3|180876.7|180746.7|180869.3|180739.3|3
1732051670000|2024-11-19 21:27:50|180868.8|180738.8|180868.8|180738.8|180868.8|180738.8|180868.8|180738.8|1
1732051680000|2024-11-19 21:28:00|180862.4|180732.4|180862.4|180732.4|180862.4|180732.4|180862.4|180732.4|1
1732051710000|2024-11-19 21:28:30|180858.4|180728.4|180854.5|180724.5|180858.4|180728.4|180854.5|180724.5|2
1732051720000|2024-11-19 21:28:40|180854.6|180724.6|180854.5|180724.5|180854.6|180724.6|180854.5|180724.5|2
1732051760000|2024-11-19 21:29:20|180858.1|180728.1|180845.4|180715.4|180858.1|180728.1|180831.1|180701.1|4
1732051770000|2024-11-19 21:29:30|180845.3|180715.3|180839.9|180709.9|180845.3|180715.3|180839.9|180709.9|3
1732051790000|2024-11-19 21:29:50|180842.5|180712.5|180863.3|180733.3|180880.1|180750.1|180842.5|180712.5|16
1732051800000|2024-11-19 21:30:00|180860.6|180730.6|180852.5|180722.5|180860.6|180730.6|180852.5|180722.5|3
1732051810000|2024-11-19 21:30:10|180847.7|180717.7|180847.7|180717.7|180847.7|180717.7|180847.7|180717.7|1
1732051820000|2024-11-19 21:30:20|180845.8|180715.8|180846.5|180716.5|180846.5|180716.5|180839.5|180709.5|3
1732051850000|2024-11-19 21:30:50|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|1
1732051870000|2024-11-19 21:31:10|180848.1|180718.1|180844.7|180714.7|180877|180726.5|180844.7|180647.3|5
1732051910000|2024-11-19 21:31:50|180855.5|180725.5|180855.5|180725.5|180855.5|180725.5|180855.5|180725.5|1
1732051920000|2024-11-19 21:32:00|180853.9|180723.9|180853.9|180723.9|180853.9|180723.9|180853.9|180723.9|1
1732051930000|2024-11-19 21:32:10|180854.1|180724.1|180854.1|180724.1|180854.1|180724.1|180854.1|180724.1|1
1732051950000|2024-11-19 21:32:30|180843.3|180713.3|180853.6|180723.6|180853.6|180723.6|180843.3|180713.3|2
1732051960000|2024-11-19 21:32:40|180843.3|180713.3|180843.3|180713.3|180843.3|180713.3|180843.3|180713.3|1
1732051970000|2024-11-19 21:32:50|180883|180676.1|180836.1|180706.1|180883|180706.1|180833.1|180676.1|5
1732052010000|2024-11-19 21:33:30|180836|180706|180836.8|180706.8|180836.8|180706.8|180836|180706|2
1732052030000|2024-11-19 21:33:50|180847.6|180717.6|180847.6|180717.6|180847.6|180717.6|180847.6|180717.6|1
1732052040000|2024-11-19 21:34:00|180848|180718|180848|180718|180848|180718|180848|180718|1
1732052070000|2024-11-19 21:34:30|180906.9|180663.1|180906.9|180663.1|180906.9|180663.1|180906.9|180663.1|1
1732052090000|2024-11-19 21:34:50|180906.8|180663.2|180848|180718|180906.8|180718|180848|180663.2|2
1732052100000|2024-11-19 21:35:00|180848.3|180718.3|180856.6|180726.6|180856.6|180726.6|180848.3|180718.3|2
1732052110000|2024-11-19 21:35:10|180859.5|180729.5|180888.5|180674.5|180902.5|180729.5|180844|180674.5|5
1732052120000|2024-11-19 21:35:20|180858.5|180728.5|180858.5|180728.5|180858.5|180728.5|180858.5|180728.5|1
1732052140000|2024-11-19 21:35:40|180888.5|180674.5|180888.5|180674.5|180888.5|180674.5|180888.5|180674.5|1
1732052150000|2024-11-19 21:35:50|180883.5||180883.5||180883.5||180883.5||1
1732052180000|2024-11-19 21:36:20|180886.5||180886.5||180886.5||180886.5||1
1732052260000|2024-11-19 21:37:40|180832.5|180702.5|180832.5|180702.5|180832.5|180702.5|180832.5|180702.5|1
1732052280000|2024-11-19 21:38:00|180833.5|180743.5|180886.5|180674.5|180886.5|180743.5|180833.5|180674.5|2
1732052310000|2024-11-19 21:38:30|180855.2|180725.2|180855.2|180725.2|180855.2|180725.2|180855.2|180725.2|1
1732052330000|2024-11-19 21:38:50|180886.5|180674.5|180886.5|180674.5|180886.5|180674.5|180886.5|180674.5|1
1732052390000|2024-11-19 21:39:50|180926.4|180655.6|180839.8|180709.8|180926.4|180709.8|180839.8|180655.6|2
1732052400000|2024-11-19 21:40:00|180841|180711|180885.2|180676.2|180885.2|180711|180841|180676.2|4
1732052430000|2024-11-19 21:40:30|180928.5|180656.4|180885.2|180676.2|180928.5|180676.2|180885.2|180656.4|2
1732052470000|2024-11-19 21:41:10|180834|180704|180834|180704|180834|180704|180834|180704|1
1732052480000|2024-11-19 21:41:20|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|1
1732052500000|2024-11-19 21:41:40|180856.2|180726.2|180856.2|180726.2|180856.2|180726.2|180856.2|180726.2|1
1732052560000|2024-11-19 21:42:40|180835.5|180745.5|180885.2|180676.2|180885.2|180745.5|180834|180676.2|3
1732052630000|2024-11-19 21:43:50|180834|180704|180854.8|180724.8|180854.8|180724.8|180834|180704|3
1732052670000|2024-11-19 21:44:30|180885.2|180676.2|180885.2|180676.2|180885.2|180676.2|180885.2|180676.2|1
1732052700000|2024-11-19 21:45:00|180842.9|180712.9|180842.9|180712.9|180842.9|180712.9|180842.9|180712.9|1
1732052710000|2024-11-19 21:45:10|180834|180704|180842.9|180712.9|180842.9|180712.9|180834|180704|2
1732052720000|2024-11-19 21:45:20|180843.8|180713.8|180896.7|180673.7|180896.7|180713.8|180843.8|180673.7|2
1732052740000|2024-11-19 21:45:40|180859.8|180729.8|180860.5|180730.5|180896.7|180730.5|180859.8|180673.7|3
1732052760000|2024-11-19 21:46:00|180859|180729|180860.5|180730.5|180860.5|180730.5|180859|180729|2
1732052780000|2024-11-19 21:46:20|180842.5|180712.5|180894|180675.2|180894|180712.5|180842|180675.2|4
1732052830000|2024-11-19 21:47:10|180881.5|180668.3|180870.5|180659.6|180881.5|180668.3|180870.5|180659.6|2
1732052840000|2024-11-19 21:47:20|180868.4|180660.9|180868.4|180660.9|180868.4|180660.9|180868.4|180660.9|1
1732052870000|2024-11-19 21:47:50|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|1
1732052880000|2024-11-19 21:48:00|180868.4|180660.9|180840.4|180710.4|180868.4|180710.4|180840.4|180660.9|3
1732052900000|2024-11-19 21:48:20|180841.1|180711.1|180841.1|180711.1|180841.1|180711.1|180841.1|180711.1|1
1732052910000|2024-11-19 21:48:30|180878.4|180678.4|180840|180710|180878.4|180710|180819.4|180678.4|7
1732052940000|2024-11-19 21:49:00|180840.1|180710.1|180840.4|180710.4|180851.4|180721.4|180840.1|180710.1|3
1732052950000|2024-11-19 21:49:10|180850.7|180720.7|180826.7|180532.8|180879.4|180721.1|180814.4|180511.2|29
1732052960000|2024-11-19 21:49:20|180826.4|180533.3|180709.3|180494.9|180826.4|180541|180709.3|180494.9|22
1732052970000|2024-11-19 21:49:30|180706.3|180496|180787|180515.6|180820.7|180531.7|180702.4|180468.1|24
1732052980000|2024-11-19 21:49:40|180790.7|180517.7|180704.3|180500.5|180790.7|180525.7|180704.3|180499.6|10
1732052990000|2024-11-19 21:49:50|180703.7|180500.9|180760.9|180418.9|180784.8|180513|180703.7|180418.2|14
1732053000000|2024-11-19 21:50:00|180697.5|180567.5|180791.2|180449.2|180861.7|180585|180682|180369|38
1732053010000|2024-11-19 21:50:10|180716.5|180586.5|180717|180433|180867|180588|180713.5|180374.5|39
1732053020000|2024-11-19 21:50:20|180820.9|180478.9|180724|180446.3|180870|180591|180694|180366.7|39
1732053030000|2024-11-19 21:50:30|180823.5|180481.5|180814|180472|180830|180488|180717|180375.7|40
1732053040000|2024-11-19 21:50:40|180829.5|180487.5|180825|180483|180837.5|180495.6|180717|180433.3|40
1732053050000|2024-11-19 21:50:50|180822.4|180480.4|180822|180480|180873|180583|180706|180441.7|39
1732053060000|2024-11-19 21:51:00|180824|180482|180821|180479|180826.8|180588|180718|180446.9|39
1732053070000|2024-11-19 21:51:10|180821.7|180479.7|180815.5|180473.5|180826.5|180593|180723|180429|37
1732053080000|2024-11-19 21:51:20|180823.3|180481.3|180823.5|180481.5|180831.9|180583|180713|180434.7|38
1732053090000|2024-11-19 21:51:30|180819.8|180477.8|180710|180580|180826.7|180580|180710|180431.7|37
1732053100000|2024-11-19 21:51:40|180824.7|180482.7|180822.5|180480.5|180824.7|180583.5|180713.5|180448.4|38
1732053110000|2024-11-19 21:51:50|180824|180482|180820|180478|180827.7|180485.7|180694|180375|40
1732053120000|2024-11-19 21:52:00|180822.9|180480.9|180722|180427.7|180829.8|180588.5|180718.5|180427.7|40
1732053130000|2024-11-19 21:52:10|180794|180452|180823.3|180481.3|180829|180590.5|180696|180428|39
1732053140000|2024-11-19 21:52:20|180796.3|180454.3|180814|180472|180831.4|180489.4|180698|180415.7|38
1732053150000|2024-11-19 21:52:30|180805.5|180463.5|180825|180483|180854|180594.5|180717|180434.7|39
1732053160000|2024-11-19 21:52:40|180794.5|180452.5|180822.7|180480.7|180834.2|180492.2|180717|180431.7|39
1732053170000|2024-11-19 21:52:50|180796.3|180454.3|180824.3|180482.3|180832.7|180588.5|180712|180445.9|39
1732053180000|2024-11-19 21:53:00|180796.3|180454.3|180795.7|180453.7|180859.2|180594|180700|180439|40
1732053190000|2024-11-19 21:53:10|180820.9|180478.9|180821.7|180479.7|180831.7|180585|180673|180424.7|39
1732053200000|2024-11-19 21:53:20|180796.4|180454.4|180825.9|180483.9|180828.5|180585|180715|180436.3|39
1732053210000|2024-11-19 21:53:30|180816.9|180474.9|180790.4|180448.4|180829.9|180596|180726|180438.5|40
1732053220000|2024-11-19 21:53:40|180823.5|180481.5|180778.9|180436.9|180830.7|180488.7|180778.9|180436.9|38
1732053230000|2024-11-19 21:53:50|180825.2|180483.2|180823.2|180481.2|180875.3|180590|180781.2|180439.2|39
1732053240000|2024-11-19 21:54:00|180821.5|180479.5|180828.7|180486.7|180839|180497|180777.4|180435.4|40
1732053250000|2024-11-19 21:54:10|180824.5|180482.5|180827.9|180485.9|180837.9|180495.9|180708|180435|40
1732053260000|2024-11-19 21:54:20|180880|180576|180826|180484|180880|180591|180673|180372.7|39
1732053270000|2024-11-19 21:54:30|180829|180487|180826.9|180484.9|180882.3|180588.5|180703|180404.3|38
1732053280000|2024-11-19 21:54:40|180823.4|180481.4|180714|180584|180876|180590|180710|180453.7|40
1732053290000|2024-11-19 21:54:50|180826|180484|180870|180586|180875.7|180601|180701.5|180443.3|39
1732053300000|2024-11-19 21:55:00|180824|180482|180877.7|180598|180885.7|180615|180807.6|180482|35
1732053310000|2024-11-19 21:55:10|180866.3|180510.3|180878.7|180609|180890.7|180618|180722|180510.3|34
1732053320000|2024-11-19 21:55:20|180880|180610|180875.7|180608|180887|180614|180844|180527.8|29
1732053330000|2024-11-19 21:55:30|180874|180538.2|180862|180595|180894.7|180619|180852.6|180516.7|35
1732053340000|2024-11-19 21:55:40|180730|180508|180839.3|180532|180886.3|180623|180730|180508|34
1732053350000|2024-11-19 21:55:50|180874|180610|180885.7|180619|180895.3|180619|180728|180511.2|34
1732053360000|2024-11-19 21:56:00|180884.7|180623|180886|180622|180890|180631|180734|180510.5|33
1732053370000|2024-11-19 21:56:10|180880|180520.9|180875.3|180607|180890|180625|180728|180514.1|36
1732053380000|2024-11-19 21:56:20|180874|180543.6|180771|180531.3|180885.3|180629|180713|180489.2|32
1732053390000|2024-11-19 21:56:30|180768.7|180529.1|180710.9|180415.1|180768.7|180529.1|180707.8|180377.2|13
1732053400000|2024-11-19 21:56:40|180702.9|180415.5|180701.6|180417.1|180706.9|180417.1|180701.6|180415.5|7
1732053410000|2024-11-19 21:56:50|180701.1|180417.5|180700.9|180417.7|180701.1|180417.7|180700.9|180417.5|2
1732053420000|2024-11-19 21:57:00|180700.7|180417.9|180700.6|180418.1|180700.7|180418.1|180700.6|180417.9|2
1732053430000|2024-11-19 21:57:10|180693.2|180418.3|180692.9|180418.4|180693.2|180418.4|180692.9|180418.3|3
1732053440000|2024-11-19 21:57:20|180692.7|180418.6|180692.7|180418.6|180692.7|180418.6|180692.7|180418.6|1
1732053450000|2024-11-19 21:57:30|180692.6|180418.8|180692.4|180418.9|180692.6|180418.9|180692.4|180418.8|2
1732053460000|2024-11-19 21:57:40|180692.3|180419.1|180692.3|180419.1|180692.3|180419.1|180692.3|180419.1|1
1732053470000|2024-11-19 21:57:50|180696.3|180419.2|180696.1|180419.2|180696.3|180419.2|180696.1|180419.2|2
1732053480000|2024-11-19 21:58:00|180684.1|180422.9|180684.1|180422.9|180684.1|180422.9|180684.1|180422.9|1
1732053490000|2024-11-19 21:58:10|180683.8|180423.2|180690.1|180416.9|180690.1|180423.2|180683.8|180416.9|2
1732053500000|2024-11-19 21:58:20|180689.5|180417.5|180689.5|180417.5|180689.5|180417.5|180689.5|180417.5|1
1732053510000|2024-11-19 21:58:30|180681.5|180420.9|180670.7|180432.1|180681.5|180432.1|180669.8|180420.9|4
1732053520000|2024-11-19 21:58:40|180670|180434.1|180640.5|180410.4|180670|180434.1|180637.5|180408.5|10
1732053530000|2024-11-19 21:58:50|180638.9|180409.3|180638.9|180409.3|180638.9|180409.3|180638.9|180409.3|1
1732053540000|2024-11-19 21:59:00|180639.1|180409.8|180638.9|180410.1|180639.1|180410.1|180638.9|180409.8|2
1732053550000|2024-11-19 21:59:10|180630.9|180405.4|180630.9|180405.4|180630.9|180405.4|180630.9|180405.4|1
1732053560000|2024-11-19 21:59:20|180630.8|180405.5|180635.1|180405.8|180635.1|180405.8|180630.8|180405.5|3
1732053570000|2024-11-19 21:59:30|180656.6|180362|180656.6|180362|180656.6|180362|180656.6|180362|1
1732053580000|2024-11-19 21:59:40|180656.3|180362.4|180647.1|180384.6|180656.3|180384.6|180647.1|180362.4|2
1732053590000|2024-11-19 21:59:50|180639.1|180381.6|180728.5|180386.5|180728.5|180386.5|180639.1|180378.1|5
1732053600000|2024-11-19 22:00:00|180800.5|180458.5|180658.3|180316.3|180800.5|180458.5|180658.3|180316.3|4
1732053720000|2024-11-19 22:02:00|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|1
1732053930000|2024-11-19 22:05:30|180546|180204|180546|180204|180546|180204|180546|180204|1
1732056300000|2024-11-19 22:45:00|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|1
1732057200000|2024-11-19 23:00:00|180550|180208|180546.1|180204.1|180550|180208|180546.1|180204.1|6
1732057210000|2024-11-19 23:00:10|180545.5|180203.5|180533|180191|180545.8|180203.8|180532|180190|7
1732057220000|2024-11-19 23:00:20|180534|180192|180535.5|180193.5|180535.5|180193.5|180534|180192|3
1732057230000|2024-11-19 23:00:30|180534.5|180192.5|180534|180192|180535|180193|180534|180192|5
1732057240000|2024-11-19 23:00:40|180535|180193|180535|180193|180535|180193|180535|180193|1
1732057260000|2024-11-19 23:01:00|180534.5|180192.5|180547.1|180205.1|180547.1|180205.1|180531|180189|4
1732057290000|2024-11-19 23:01:30|180546.4|180204.4|180546.4|180204.4|180546.4|180204.4|180546.4|180204.4|1
1732057300000|2024-11-19 23:01:40|180532.5|180190.5|180533.5|180191.5|180533.5|180191.5|180532.5|180190.5|2
1732057310000|2024-11-19 23:01:50|180535|180193|180535|180193|180535|180193|180535|180193|1
1732057330000|2024-11-19 23:02:10|180534.5|180192.5|180534.5|180192.5|180534.5|180192.5|180534.5|180192.5|1
1732057350000|2024-11-19 23:02:30|180537|180195|180534.5|180192.5|180537|180195|180534.5|180192.5|2
1732057360000|2024-11-19 23:02:40|180537|180195|180537|180195|180537|180195|180537|180195|1
1732057370000|2024-11-19 23:02:50|180535.5|180193.5|180534.5|180192.5|180536|180194|180534.5|180192.5|3
1732057380000|2024-11-19 23:03:00|180534.2|180192.2|180541.5|180199.5|180559.9|180217.9|180533.5|180191.5|5
1732057390000|2024-11-19 23:03:10|180542.5|180200.5|180538.2|180196.2|180544.5|180202.5|180520.3|180178.3|5
1732057400000|2024-11-19 23:03:20|180538.6|180196.6|180538.6|180196.6|180538.6|180196.6|180538.6|180196.6|1
1732057410000|2024-11-19 23:03:30|180533.5|180191.5|180535|180193|180535|180193|180533.5|180191.5|2
1732057430000|2024-11-19 23:03:50|180534|180192|180534|180192|180534|180192|180534|180192|1
1732057440000|2024-11-19 23:04:00|180536|180194|180541.5|180199.5|180541.5|180199.5|180536|180194|2
1732057450000|2024-11-19 23:04:10|180532.5|180190.5|180607.2|180265.2|180607.2|180265.2|180532|180190|6
1732057460000|2024-11-19 23:04:20|180605.4|180263.4|180605.4|180263.4|180605.4|180263.4|180605.4|180263.4|1
1732057480000|2024-11-19 23:04:40|180596.7|180254.7|180605.4|180263.4|180605.4|180263.4|180596.7|180254.7|2
1732057490000|2024-11-19 23:04:50|180534|180192|180534|180192|180534|180192|180534|180192|1
1732057500000|2024-11-19 23:05:00|180605.4|180263.4|180614|180272|180614|180272|180605.4|180263.4|3
1732057510000|2024-11-19 23:05:10|180612.2|180270.2|180613.7|180271.7|180613.7|180271.7|180612.2|180270.2|2
1732057520000|2024-11-19 23:05:20|180612.7|180270.7|180614.7|180272.7|180614.7|180272.7|180612.7|180270.7|2
1732057530000|2024-11-19 23:05:30|180548|180206|180547|180205|180548|180206|180547|180205|2
1732057590000|2024-11-19 23:06:30|180566.3|180224.3|180544.5|180202.5|180566.3|180224.3|180544.5|180202.5|2
1732057600000|2024-11-19 23:06:40|180547|180205|180547|180205|180547|180205|180547|180205|1
1732057640000|2024-11-19 23:07:20|180546|180204|180546.5|180204.5|180546.5|180204.5|180546|180204|2
1732057650000|2024-11-19 23:07:30|180545.5|180203.5|180544.5|180202.5|180545.5|180203.5|180544.5|180202.5|2
1732057660000|2024-11-19 23:07:40|180544|180202|180544|180202|180544|180202|180544|180202|1
1732057670000|2024-11-19 23:07:50|180544.5|180202.5|180544.5|180202.5|180544.5|180202.5|180544.5|180202.5|1
1732057720000|2024-11-19 23:08:40|180567.9|180225.9|180567.9|180225.9|180567.9|180225.9|180567.9|180225.9|1
1732057730000|2024-11-19 23:08:50|180545.5|180203.5|180547.5|180205.5|180547.5|180205.5|180545.5|180203.5|3
1732057740000|2024-11-19 23:09:00|180546.5|180204.5|180548|180206|180548|180206|180546.5|180204.5|2
1732057750000|2024-11-19 23:09:10|180546.5|180204.5|180547.5|180205.5|180549|180207|180546.5|180204.5|4
1732057760000|2024-11-19 23:09:20|180548.5|180206.5|180550|180208|180550|180208|180548.5|180206.5|2
1732057770000|2024-11-19 23:09:30|180549|180207|180549|180207|180549|180207|180549|180207|1
1732057780000|2024-11-19 23:09:40|180548|180206|180546.5|180204.5|180548|180206|180546.5|180204.5|2
1732057790000|2024-11-19 23:09:50|180545.5|180203.5|180545|180203|180545.5|180203.5|180543.5|180201.5|4
1732057800000|2024-11-19 23:10:00|180545.5|180203.5|180638|180296|180638|180296|180545.5|180203.5|4
1732057810000|2024-11-19 23:10:10|180637|180295|180638|180296|180638|180296|180637|180295|2
1732057820000|2024-11-19 23:10:20|180622.9|180280.9|180622.9|180280.9|180622.9|180280.9|180622.9|180280.9|1
1732057830000|2024-11-19 23:10:30|180601.2|180259.2|180605.7|180263.7|180638.8|180296.8|180593.3|180251.3|7
1732057840000|2024-11-19 23:10:40|180591.9|180249.9|180591.9|180249.9|180591.9|180249.9|180591.9|180249.9|1
1732057950000|2024-11-19 23:12:30|180595.7|180253.7|180595.7|180253.7|180595.7|180253.7|180595.7|180253.7|1
1732058110000|2024-11-19 23:15:10|180591.5|180249.5|180685.1|180343.1|180685.1|180343.1|180591.5|180249.5|6
1732058120000|2024-11-19 23:15:20|180702.4|180360.4|180702.4|180360.4|180702.4|180360.4|180702.4|180360.4|1
1732058140000|2024-11-19 23:15:40|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058170000|2024-11-19 23:16:10|180688|180346|180688|180346|180688|180346|180688|180346|1
1732058200000|2024-11-19 23:16:40|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058590000|2024-11-19 23:23:10|180688|180346|180688|180346|180688|180346|180688|180346|1
1732058630000|2024-11-19 23:23:50|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058740000|2024-11-19 23:25:40|180655.9|180313.9|180655.9|180313.9|180655.9|180313.9|180655.9|180313.9|1
1732058770000|2024-11-19 23:26:10|180666.8|180324.8|180667.3|180325.3|180667.3|180325.3|180666.8|180324.8|2
1732058780000|2024-11-19 23:26:20|180666.8|180324.8|180670.3|180328.3|180670.3|180328.3|180666.8|180324.8|2
1732058880000|2024-11-19 23:28:00|180659|180317|180655|180313|180659|180317|180652.5|180310.5|6
1732058910000|2024-11-19 23:28:30|180655.5|180313.5|180655.5|180313.5|180655.5|180313.5|180655.5|180313.5|1
1732058920000|2024-11-19 23:28:40|180656.5|180314.5|180657|180315|180657|180315|180656.5|180314.5|2
1732058930000|2024-11-19 23:28:50|180656|180314|180659|180317|180659|180317|180656|180314|2
1732058940000|2024-11-19 23:29:00|180658|180316|180658|180316|180658|180316|180658|180316|1
1732058960000|2024-11-19 23:29:20|180657.5|180315.5|180657|180315|180657.5|180315.5|180657|180315|2
1732058990000|2024-11-19 23:29:50|180659|180317|180657.5|180315.5|180659|180317|180657.5|180315.5|2
1732059000000|2024-11-19 23:30:00|180658|180316|180658.5|180316.5|180658.5|180316.5|180658|180316|2
1732059010000|2024-11-19 23:30:10|180659.5|180317.5|180660.5|180318.5|180660.5|180318.5|180659.5|180317.5|2
1732059020000|2024-11-19 23:30:20|180660|180318|180660|180318|180660|180318|180660|180318|1
1732059030000|2024-11-19 23:30:30|180659|180317|180658.5|180316.5|180659|180317|180658.5|180316.5|2
1732059040000|2024-11-19 23:30:40|180657|180315|180655.5|180313.5|180657|180315|180655.5|180313.5|3
1732059050000|2024-11-19 23:30:50|180657.5|180315.5|180657|180315|180657.5|180315.5|180657|180315|2
1732059060000|2024-11-19 23:31:00|180659|180317|180659.5|180317.5|180660|180318|180658.5|180316.5|4
1732059070000|2024-11-19 23:31:10|180660|180318|180659.5|180317.5|180661|180319|180659.5|180317.5|3
1732059080000|2024-11-19 23:31:20|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732059090000|2024-11-19 23:31:30|180660|180318|180659|180317|180660|180318|180659|180317|2
1732059100000|2024-11-19 23:31:40|180660.5|180318.5|180658|180316|180660.5|180318.5|180658|180316|3
1732059110000|2024-11-19 23:31:50|180656.5|180314.5|180657|180315|180657|180315|180656.5|180314.5|2
1732059120000|2024-11-19 23:32:00|180657.5|180315.5|180658.5|180316.5|180658.5|180316.5|180657.5|180315.5|2
1732059130000|2024-11-19 23:32:10|180657|180315|180658|180316|180658|180316|180657|180315|2
1732059140000|2024-11-19 23:32:20|180659.5|180317.5|180659.5|180317.5|180659.5|180317.5|180659.5|180317.5|1
1732059150000|2024-11-19 23:32:30|180658|180316|180659|180317|180659|180317|180658|180316|2
1732059190000|2024-11-19 23:33:10|180658|180316|180658|180316|180658|180316|180658|180316|1
1732059200000|2024-11-19 23:33:20|180657.5|180315.5|180657.5|180315.5|180657.5|180315.5|180657.5|180315.5|1
1732059210000|2024-11-19 23:33:30|180661|180319|180662|180320|180662|180320|180659.5|180317.5|4
1732059220000|2024-11-19 23:33:40|180660.5|180318.5|180659|180317|180660.5|180318.5|180659|180317|2
1732059230000|2024-11-19 23:33:50|180683.4|180341.4|180654|180312|180683.4|180341.4|180652|180310|6
1732059240000|2024-11-19 23:34:00|180651.5|180309.5|180646.5|180304.5|180651.5|180309.5|180639.5|180297.5|3
1732059250000|2024-11-19 23:34:10|180651|180309|180649.5|180307.5|180651|180309|180649.5|180307.5|2
1732059270000|2024-11-19 23:34:30|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059280000|2024-11-19 23:34:40|180651|180309|180651|180309|180652|180310|180651|180309|3
1732059290000|2024-11-19 23:34:50|180651.5|180309.5|180643|180301|180651.5|180309.5|180642|180300|5
1732059300000|2024-11-19 23:35:00|180642.5|180300.5|180643.5|180301.5|180645|180303|180642.5|180300.5|5
1732059310000|2024-11-19 23:35:10|180645|180303|180673.5|180331.5|180675.4|180333.4|180645|180303|7
1732059320000|2024-11-19 23:35:20|180674|180332|180673.2|180331.2|180674|180332|180671.9|180329.9|4
1732059330000|2024-11-19 23:35:30|180671.9|180329.9|180674|180332|180674.9|180332.9|180649.5|180307.5|7
1732059340000|2024-11-19 23:35:40|180672.7|180330.7|180651|180309|180677.5|180335.5|180649|180307|5
1732059350000|2024-11-19 23:35:50|180650.5|180308.5|180652|180310|180652|180310|180650.5|180308.5|4
1732059360000|2024-11-19 23:36:00|180651.5|180309.5|180651.5|180309.5|180652|180310|180651|180309|4
1732059370000|2024-11-19 23:36:10|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059380000|2024-11-19 23:36:20|180652|180310|180654|180312|180654|180312|180652|180310|2
1732059390000|2024-11-19 23:36:30|180653.5|180311.5|180652.5|180310.5|180653.5|180311.5|180652.5|180310.5|2
1732059400000|2024-11-19 23:36:40|180653.5|180311.5|180651|180309|180653.5|180311.5|180651|180309|3
1732059410000|2024-11-19 23:36:50|180652|180310|180651|180309|180652|180310|180651|180309|2
1732059420000|2024-11-19 23:37:00|180649.5|180307.5|180650|180308|180650|180308|180649.5|180307.5|2
1732059430000|2024-11-19 23:37:10|180651|180309|180651|180309|180651|180309|180651|180309|1
1732059440000|2024-11-19 23:37:20|180650|180308|180648.5|180306.5|180650|180308|180648.5|180306.5|2
1732059450000|2024-11-19 23:37:30|180649|180307|180650.5|180308.5|180650.5|180308.5|180648.5|180306.5|4
1732059470000|2024-11-19 23:37:50|180652|180310|180650.5|180308.5|180652|180310|180650.5|180308.5|2
1732059480000|2024-11-19 23:38:00|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|1
1732059490000|2024-11-19 23:38:10|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059520000|2024-11-19 23:38:40|180650|180308|180645.5|180303.5|180650|180308|180645.5|180303.5|4
1732059530000|2024-11-19 23:38:50|180644.5|180302.5|180644.5|180302.5|180644.5|180302.5|180644.5|180302.5|1
1732059550000|2024-11-19 23:39:10|180645.5|180303.5|180665.5|180323.5|180665.5|180323.5|180643.5|180301.5|4
1732059560000|2024-11-19 23:39:20|180667|180325|180664|180322|180667|180325|180664|180322|3
1732059570000|2024-11-19 23:39:30|180657.5|180315.5|180663.5|180321.5|180663.5|180321.5|180657.5|180315.5|6
1732059580000|2024-11-19 23:39:40|180657|180315|180657|180315|180657|180315|180657|180315|1
1732059590000|2024-11-19 23:39:50|180658|180316|180662|180320|180662|180320|180658|180316|2
1732059600000|2024-11-19 23:40:00|180661.5|180319.5|180659.5|180317.5|180661.5|180319.5|180659.5|180317.5|3
1732059610000|2024-11-19 23:40:10|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732059620000|2024-11-19 23:40:20|180655|180313|180661|180319|180661|180319|180649.5|180307.5|3
1732059640000|2024-11-19 23:40:40|180660.5|180318.5|180658|180316|180660.5|180318.5|180657|180315|5
1732059650000|2024-11-19 23:40:50|180658.5|180316.5|180658|180316|180658.5|180316.5|180658|180316|2
1732059660000|2024-11-19 23:41:00|180660.5|180318.5|180658|180316|180660.5|180318.5|180658|180316|2
1732059670000|2024-11-19 23:41:10|180660|180318|180686.9|180344.9|180686.9|180344.9|180659.5|180317.5|5
1732059680000|2024-11-19 23:41:20|180685.5|180343.5|180654.8|180312.8|180686.4|180344.4|180654.4|180312.4|27
1732059690000|2024-11-19 23:41:30|180661.4|180319.4|180663.3|180321.3|180664.5|180322.5|180654.4|180312.4|24
1732059700000|2024-11-19 23:41:40|180662.5|180320.5|180660|180318|180662.5|180320.5|180660|180318|3
1732059710000|2024-11-19 23:41:50|180658.6|180316.6|180652.5|180310.5|180658.6|180316.6|180649|180307|10
1732059720000|2024-11-19 23:42:00|180650|180308|180649|180307|180659.5|180317.5|180649|180307|8
1732059730000|2024-11-19 23:42:10|180652|180310|180650|180308|180655|180313|180650|180308|8
1732059740000|2024-11-19 23:42:20|180651|180309|180650.5|180308.5|180652.5|180310.5|180650|180308|11
1732059750000|2024-11-19 23:42:30|180650|180308|180649|180307|180652|180310|180646.5|180304.5|7
1732059760000|2024-11-19 23:42:40|180647.5|180305.5|180649.5|180307.5|180651|180309|180647.5|180305.5|10
1732059790000|2024-11-19 23:43:10|180660.5|180318.5|180661|180319|180661|180319|180654.5|180312.5|3
1732059800000|2024-11-19 23:43:20|180660|180318|180661.5|180319.5|180661.5|180319.5|180660|180318|2
1732059810000|2024-11-19 23:43:30|180660|180318|180660.5|180318.5|180661|180319|180654|180312|4
1732059820000|2024-11-19 23:43:40|180659|180317|180652|180310|180659|180317|180650|180308|7
1732059830000|2024-11-19 23:43:50|180651|180309|180651.5|180309.5|180661.5|180319.5|180650.5|180308.5|11
1732059840000|2024-11-19 23:44:00|180660|180318|180651.5|180309.5|180660|180318|180649.5|180307.5|12
1732059850000|2024-11-19 23:44:10|180662.5|180320.5|180653|180311|180662.5|180320.5|180652.5|180310.5|10
1732059860000|2024-11-19 23:44:20|180651|180309|180650.5|180308.5|180655.5|180313.5|180649.5|180307.5|5
1732059870000|2024-11-19 23:44:30|180649|180307|180650.5|180308.5|180660|180318|180649|180307|6
1732059880000|2024-11-19 23:44:40|180650|180308|180655.5|180313.5|180655.5|180313.5|180649.5|180307.5|3
1732059890000|2024-11-19 23:44:50|180650.5|180308.5|180650.5|180308.5|180660|180318|180649|180307|9
1732059900000|2024-11-19 23:45:00|180649.5|180307.5|180647.5|180305.5|180649.5|180307.5|180647.5|180305.5|3
1732059910000|2024-11-19 23:45:10|180648|180306|180649|180307|180649.5|180307.5|180647.5|180305.5|5
1732059920000|2024-11-19 23:45:20|180647.5|180305.5|180647.5|180305.5|180647.5|180305.5|180647.5|180305.5|1
1732059930000|2024-11-19 23:45:30|180659|180317|180661|180319|180662.5|180320.5|180659|180317|4
1732059940000|2024-11-19 23:45:40|180663|180321|180664|180322|180664|180322|180663|180321|2
1732059950000|2024-11-19 23:45:50|180663|180321|180661|180319|180663|180321|180661|180319|2
1732059960000|2024-11-19 23:46:00|180662|180320|180662.5|180320.5|180664.5|180322.5|180662|180320|6
1732059970000|2024-11-19 23:46:10|180661.5|180319.5|180661|180319|180661.5|180319.5|180661|180319|2
1732059980000|2024-11-19 23:46:20|180660|180318|180661.5|180319.5|180661.5|180319.5|180660|180318|2
1732059990000|2024-11-19 23:46:30|180660|180318|180661|180319|180661|180319|180660|180318|2
1732060000000|2024-11-19 23:46:40|180661.5|180319.5|180660|180318|180661.5|180319.5|180660|180318|2
1732060010000|2024-11-19 23:46:50|180661.5|180319.5|180661.5|180319.5|180661.5|180319.5|180661.5|180319.5|1
1732060030000|2024-11-19 23:47:10|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060040000|2024-11-19 23:47:20|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060060000|2024-11-19 23:47:40|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732060070000|2024-11-19 23:47:50|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060080000|2024-11-19 23:48:00|180660|180318|180647.4|180305.4|180660|180318|180647.4|180305.4|2
1732060180000|2024-11-19 23:49:40|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060190000|2024-11-19 23:49:50|180660|180318|180660.5|180318.5|180660.5|180318.5|180660|180318|2
1732060200000|2024-11-19 23:50:00|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060210000|2024-11-19 23:50:10|180659.5|180317.5|180659|180317|180659.5|180317.5|180659|180317|2
1732060220000|2024-11-19 23:50:20|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|1
1732060230000|2024-11-19 23:50:30|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|1
1732060370000|2024-11-19 23:52:50|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060380000|2024-11-19 23:53:00|180661.5|180319.5|180663|180321|180663|180321|180661|180319|4
1732060400000|2024-11-19 23:53:20|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060410000|2024-11-19 23:53:30|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060420000|2024-11-19 23:53:40|180659|180317|180660|180318|180660|180318|180659|180317|2
1732060450000|2024-11-19 23:54:10|180663.2|180321.2|180738.2|180396.2|180738.2|180396.2|180663.2|180321.2|2
1732060460000|2024-11-19 23:54:20|180684.2|180342.2|180683.4|180341.4|180684.2|180342.2|180683.4|180341.4|2
1732060470000|2024-11-19 23:54:30|180682.5|180340.5|180684.2|180342.2|180684.2|180342.2|180682.5|180340.5|3
1732060480000|2024-11-19 23:54:40|180685|180343|180656.3|180314.3|180685|180343|180656.3|180314.3|4
1732060490000|2024-11-19 23:54:50|180655.8|180313.8|180655.8|180313.8|180656.3|180314.3|180655.8|180313.8|3
1732060500000|2024-11-19 23:55:00|180656.3|180314.3|180656.3|180314.3|180656.8|180314.8|180656.3|180314.3|3
1732060510000|2024-11-19 23:55:10|180656.8|180314.8|180657.3|180315.3|180657.3|180315.3|180656.8|180314.8|2
1732060520000|2024-11-19 23:55:20|180656.8|180314.8|180656.8|180314.8|180657.3|180315.3|180656.8|180314.8|3
1732060530000|2024-11-19 23:55:30|180656.3|180314.3|180656.3|180314.3|180656.3|180314.3|180656.3|180314.3|1
1732060540000|2024-11-19 23:55:40|180656.8|180314.8|180656.3|180314.3|180656.8|180314.8|180656.3|180314.3|2
1732060550000|2024-11-19 23:55:50|180656.8|180314.8|180656.8|180314.8|180656.8|180314.8|180656.8|180314.8|1
1732060570000|2024-11-19 23:56:10|180657.3|180315.3|180657.3|180315.3|180657.3|180315.3|180657.3|180315.3|1
1732060580000|2024-11-19 23:56:20|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060590000|2024-11-19 23:56:30|180661.5|180319.5|180662.5|180320.5|180662.5|180320.5|180661.5|180319.5|2
1732060600000|2024-11-19 23:56:40|180661|180319|180661.5|180319.5|180662.5|180320.5|180661|180319|3
1732060620000|2024-11-19 23:57:00|180660|180318|180662.5|180320.5|180662.5|180320.5|180660|180318|2
1732060630000|2024-11-19 23:57:10|180661|180319|180660|180318|180661|180319|180660|180318|2
1732060640000|2024-11-19 23:57:20|180659|180317|180660.5|180318.5|180660.5|180318.5|180659|180317|2
1732060650000|2024-11-19 23:57:30|180659.5|180317.5|180652.6|180310.6|180659.5|180317.5|180652.6|180310.6|2
1732060680000|2024-11-19 23:58:00|180657|180315|180659.5|180317.5|180661.5|180319.5|180657|180315|7
1732060690000|2024-11-19 23:58:10|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060700000|2024-11-19 23:58:20|180660|180318|180659|180317|180661.5|180319.5|180659|180317|4
1732060710000|2024-11-19 23:58:30|180658|180316|180658|180316|180658|180316|180658|180316|1
1732060720000|2024-11-19 23:58:40|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060740000|2024-11-19 23:59:00|180589.6|180247.6|180456.8|180326.8|180589.6|180328.9|180456.8|180247.6|3
1732060770000|2024-11-19 23:59:30|180563.7|180236.6|180563.7|180236.6|180563.7|180236.6|180563.7|180236.6|1
1732021660000|2024-11-19 13:07:40|180579.3|180489.3|180615.1|180485.1|180615.1|180505.1|180576.9|180485.1|6
1732021670000|2024-11-19 13:07:50|180613.3|180483.3|180616|180486|180618|180488|180609.6|180479.6|6
1732021680000|2024-11-19 13:08:00|180620.7|180490.7|180630|180500|180632.7|180502.7|180616.4|180486.4|8
1732021690000|2024-11-19 13:08:10|180631.5|180501.5|180611.5|180521.5|180631.5|180523.1|180611.5|180501.5|5
1732021700000|2024-11-19 13:08:20|180608.2|180518.2|180597.6|180507.6|180608.2|180518.2|180590.9|180500.9|6
1732021710000|2024-11-19 13:08:30|180595|180505|180601.6|180511.6|180601.6|180511.6|180595|180505|5
1732021720000|2024-11-19 13:08:40|180594.9|180504.9|180601.9|180471.9|180614.9|180504.9|180594.9|180471.9|6
1732021730000|2024-11-19 13:08:50|180600|180470|180600|180470|180600|180470|180600|180470|1
1732021750000|2024-11-19 13:09:10|180557.4|180467.4|180579.1|180489.1|180579.1|180489.1|180554.1|180464.1|5
1732021760000|2024-11-19 13:09:20|180574.8|180484.8|180579.1|180489.1|180579.1|180489.1|180574.8|180484.8|3
1732021780000|2024-11-19 13:09:40|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|1
1732021790000|2024-11-19 13:09:50|180578.4|180488.4|180576.4|180486.4|180579.1|180489.1|180576.4|180486.4|3
1732021800000|2024-11-19 13:10:00|180579.1|180489.1|180572.8|180482.8|180579.1|180489.1|180572.8|180482.8|5
1732021810000|2024-11-19 13:10:10|180570.2|180480.2|180530.7|180440.7|180570.2|180480.2|180529|180439|5
1732021820000|2024-11-19 13:10:20|180544|180454|180548.4|180458.4|180551.8|180461.8|180544|180454|9
1732021830000|2024-11-19 13:10:30|180546.4|180456.4|180544.8|180454.8|180547.1|180457.1|180538.8|180448.8|10
1732021840000|2024-11-19 13:10:40|180548.1|180458.1|180565.3|180475.3|180566.3|180476.3|180538.4|180448.4|11
1732021850000|2024-11-19 13:10:50|180565.7|180475.7|180579.7|180489.7|180582.1|180492.1|180565.7|180475.7|11
1732021860000|2024-11-19 13:11:00|180582.7|180492.7|180575.7|180485.7|180582.7|180492.7|180575.7|180485.7|3
1732021870000|2024-11-19 13:11:10|180573.4|180483.4|180576.7|180486.7|180580.1|180490.1|180573.4|180483.4|4
1732021880000|2024-11-19 13:11:20|180574.4|180484.4|180574.7|180484.7|180579.1|180489.1|180574.4|180484.4|5
1732021890000|2024-11-19 13:11:30|180572.1|180482.1|180563.2|180473.2|180576.5|180486.5|180560.2|180470.2|12
1732021900000|2024-11-19 13:11:40|180558.2|180468.2|180563.9|180473.9|180563.9|180473.9|180558.2|180468.2|3
1732021910000|2024-11-19 13:11:50|180566.9|180476.9|180556.3|180466.3|180566.9|180476.9|180556.3|180466.3|3
1732021920000|2024-11-19 13:12:00|180555.3|180465.3|180555.3|180465.3|180555.3|180465.3|180555.3|180465.3|1
1732021930000|2024-11-19 13:12:10|180556.3|180466.3|180580.3|180490.3|180580.3|180490.3|180553.9|180463.9|10
1732021940000|2024-11-19 13:12:20|180571.9|180481.9|180580.3|180490.3|180580.3|180490.3|180571.9|180481.9|7
1732021950000|2024-11-19 13:12:30|180576.9|180486.9|180573.9|180483.9|180580.3|180490.3|180572.6|180482.6|7
1732021960000|2024-11-19 13:12:40|180570.9|180480.9|180571.9|180481.9|180574.9|180484.9|180570.9|180480.9|4
1732021970000|2024-11-19 13:12:50|180572.6|180482.6|180565.3|180475.3|180574.6|180484.6|180565.3|180475.3|9
1732021980000|2024-11-19 13:13:00|180559.1|180469.1|180580.7|180490.7|180580.7|180490.7|180559.1|180469.1|5
1732021990000|2024-11-19 13:13:10|180579.7|180489.7|180584.5|180494.5|180584.5|180494.5|180578.4|180488.4|8
1732022000000|2024-11-19 13:13:20|180585.9|180495.9|180632.2|180542.2|180652.4|180562.4|180584.5|180494.5|14
1732022010000|2024-11-19 13:13:30|180623.6|180533.6|180610.1|180520.1|180623.6|180533.6|180610.1|180520.1|4
1732022020000|2024-11-19 13:13:40|180598.4|180508.4|180607.1|180517.1|180609.8|180519.8|180595.1|180505.1|9
1732022030000|2024-11-19 13:13:50|180605.5|180515.5|180650.1|180520.1|180650.1|180529.8|180598.8|180508.8|17
1732022040000|2024-11-19 13:14:00|180648.7|180518.7|180646.2|180516.2|180648.7|180518.7|180636.2|180506.2|13
1732022050000|2024-11-19 13:14:10|180640.2|180510.2|180639.2|180509.2|180640.2|180510.2|180639.2|180509.2|2
1732022060000|2024-11-19 13:14:20|180647.2|180517.2|180631.3|180501.3|180651|180521|180620.1|180490.1|18
1732022070000|2024-11-19 13:14:30|180629.4|180499.4|180642.8|180512.8|180647.5|180517.5|180605.2|180475.2|19
1732022080000|2024-11-19 13:14:40|180643.1|180513.1|180638.7|180508.7|180644.8|180514.8|180637.1|180507.1|10
1732022090000|2024-11-19 13:14:50|180640.7|180510.7|180641.7|180511.7|180646|180516|180639.4|180509.4|12
1732022100000|2024-11-19 13:15:00|180643|180513|180657.8|180527.8|180663.8|180533.8|180643|180513|24
1732022110000|2024-11-19 13:15:10|180654.2|180524.2|180663.2|180533.2|180669.5|180539.5|180645.5|180515.5|21
1732022120000|2024-11-19 13:15:20|180655.2|180525.2|180664|180534|180664|180534|180648.9|180518.9|17
1732022130000|2024-11-19 13:15:30|180661.3|180531.3|180677.8|180547.8|180680.5|180550.5|180656|180526|12
1732022140000|2024-11-19 13:15:40|180682.2|180552.2|180685.6|180555.6|180685.6|180555.6|180672.2|180542.2|10
1732022150000|2024-11-19 13:15:50|180679.6|180549.6|180740.5|180610.5|180740.5|180626.5|180679|180549|16
1732022160000|2024-11-19 13:16:00|180742.5|180612.5|180740.2|180610.2|180747.8|180617.8|180733.8|180603.8|14
1732022170000|2024-11-19 13:16:10|180742.8|180612.8|180751.5|180621.5|180751.5|180621.5|180739.2|180609.2|12
1732022180000|2024-11-19 13:16:20|180746.5|180616.5|180745.7|180615.7|180754.6|180624.6|180742.8|180612.8|12
1732022190000|2024-11-19 13:16:30|180744.7|180614.7|180744|180614|180747.1|180617.1|180743.7|180613.7|12
1732022200000|2024-11-19 13:16:40|180747|180617|180754.8|180624.8|180754.8|180624.8|180745.5|180615.5|11
1732022210000|2024-11-19 13:16:50|180751.8|180621.8|180742.6|180612.6|180751.8|180621.8|180739.2|180609.2|10
1732022220000|2024-11-19 13:17:00|180744.6|180614.6|180747|180617|180750.3|180620.3|180744.6|180614.6|5
1732022230000|2024-11-19 13:17:10|180746.9|180616.9|180747.6|180617.6|180747.6|180617.6|180744.3|180614.3|5
1732022240000|2024-11-19 13:17:20|180745.3|180615.3|180807.5|180677.5|180819.9|180689.9|180745.3|180615.3|18
1732022250000|2024-11-19 13:17:30|180807.2|180677.2|180809.5|180679.5|180813.5|180683.5|180802.3|180672.3|13
1732022260000|2024-11-19 13:17:40|180808.8|180678.8|180809.1|180679.1|180824.2|180694.2|180808.1|180678.1|14
1732022270000|2024-11-19 13:17:50|180807.7|180677.7|180809.7|180679.7|180821|180691|180806.7|180676.7|11
1732022280000|2024-11-19 13:18:00|180800.9|180670.9|180813.2|180683.2|180822.9|180692.9|180800.9|180670.9|13
1732022290000|2024-11-19 13:18:10|180812.9|180682.9|180796.2|180666.2|180816.8|180686.8|180791.5|180661.5|11
1732022300000|2024-11-19 13:18:20|180792.8|180662.8|180757.9|180627.9|180796.2|180666.2|180736.6|180618.9|11
1732022310000|2024-11-19 13:18:30|180762.9|180632.9|180760.6|180630.6|180764.3|180634.3|180758.3|180628.3|19
1732022320000|2024-11-19 13:18:40|180765.9|180635.9|180731.6|180641.6|180768.5|180678.5|180731.6|180635.9|14
1732022330000|2024-11-19 13:18:50|180721|180631|180686.8|180596.8|180730.1|180631|180685.4|180595.4|15
1732022340000|2024-11-19 13:19:00|180689.8|180599.8|180691.9|180601.9|180692.9|180602.9|180682.9|180592.9|13
1732022350000|2024-11-19 13:19:10|180692.9|180602.9|180703.6|180613.6|180703.6|180613.6|180692.9|180602.9|17
1732022360000|2024-11-19 13:19:20|180708.2|180618.2|180708.2|180618.2|180709.2|180619.2|180708.2|180618.2|3
1732022370000|2024-11-19 13:19:30|180706.2|180616.2|180693.4|180603.4|180707.6|180617.6|180691.4|180601.4|9
1732022380000|2024-11-19 13:19:40|180695.7|180605.7|180697.4|180607.4|180701.4|180611.4|180692.1|180602.1|15
1732022390000|2024-11-19 13:19:50|180703.1|180613.1|180700.4|180610.4|180703.1|180613.1|180695.4|180605.4|10
1732022400000|2024-11-19 13:20:00|180709.7|180619.7|180709.6|180619.6|180711.7|180621.7|180708|180618|8
1732022410000|2024-11-19 13:20:10|180708|180618|180706.8|180616.8|180708|180618|180704.8|180614.8|9
1732022420000|2024-11-19 13:20:20|180707.8|180617.8|180706.9|180616.9|180709.5|180619.5|180706.8|180616.8|5
1732022430000|2024-11-19 13:20:30|180707.9|180617.9|180707.9|180617.9|180708.2|180618.2|180705.2|180615.2|5
1732022440000|2024-11-19 13:20:40|180707.2|180617.2|180707.9|180617.9|180707.9|180617.9|180707.2|180617.2|2
1732022450000|2024-11-19 13:20:50|180709.5|180619.5|180764.4|180634.4|180772.8|180656.2|180709.5|180619.5|21
1732022460000|2024-11-19 13:21:00|180767.1|180637.1|180765.4|180635.4|180777|180647|180757.7|180627.7|22
1732022470000|2024-11-19 13:21:10|180765.1|180635.1|180780.8|180650.8|180783.1|180653.1|180763.1|180633.1|20
1732022480000|2024-11-19 13:21:20|180774.1|180644.1|180780.4|180650.4|180781.1|180651.1|180774.1|180644.1|11
1732022490000|2024-11-19 13:21:30|180779.8|180649.8|180764.3|180634.3|180779.8|180649.8|180761.3|180631.3|14
1732022500000|2024-11-19 13:21:40|180760.3|180630.3|180774.4|180644.4|180775.1|180645.1|180760.3|180630.3|14
1732022510000|2024-11-19 13:21:50|180773.4|180643.4|180780.5|180650.5|180780.8|180650.8|180773.4|180643.4|8
1732022520000|2024-11-19 13:22:00|180776.9|180646.9|180817.7|180687.7|180817.7|180687.7|180776.9|180646.9|8
1732022530000|2024-11-19 13:22:10|180818.3|180688.3|180818.3|180688.3|180819.7|180689.7|180817.7|180687.7|9
1732022540000|2024-11-19 13:22:20|180819.3|180689.3|180818.7|180688.7|180821.3|180691.3|180818.7|180688.7|5
1732022550000|2024-11-19 13:22:30|180819.7|180689.7|180819|180689|180820.3|180690.3|180819|180689|8
1732022560000|2024-11-19 13:22:40|180819.3|180689.3|180824|180694|180824|180694|180817|180687|8
1732022570000|2024-11-19 13:22:50|180822.4|180692.4|180822|180692|180823.4|180693.4|180821.4|180691.4|6
1732022580000|2024-11-19 13:23:00|180821.4|180691.4|180823|180693|180823.4|180693.4|180821.4|180691.4|5
1732022590000|2024-11-19 13:23:10|180822|180692|180822|180692|180822.7|180692.7|180821.4|180691.4|8
1732022600000|2024-11-19 13:23:20|180821.7|180691.7|180822|180692|180823|180693|180821.4|180691.4|12
1732022610000|2024-11-19 13:23:30|180820.4|180690.4|180817.8|180687.8|180822|180692|180815.1|180685.1|19
1732022620000|2024-11-19 13:23:40|180818.8|180688.8|180820.7|180690.7|180821.1|180691.1|180818.8|180688.8|13
1732022630000|2024-11-19 13:23:50|180821.4|180691.4|180822.4|180692.4|180825.4|180695.4|180819.7|180689.7|13
1732022640000|2024-11-19 13:24:00|180823.1|180693.1|180822.7|180692.7|180823.7|180693.7|180821.7|180691.7|7
1732022650000|2024-11-19 13:24:10|180823.1|180693.1|180827.4|180697.4|180827.4|180697.4|180822.7|180692.7|5
1732022660000|2024-11-19 13:24:20|180825.7|180695.7|180825.7|180695.7|180826.1|180696.1|180824.7|180694.7|6
1732022670000|2024-11-19 13:24:30|180826.7|180696.7|180897.4|180767.4|180897.4|180774.6|180826.7|180696.7|6
1732022680000|2024-11-19 13:24:40|180899.1|180769.1|180862.7|180772.7|180907.2|180795.8|180862.7|180757|24
1732022690000|2024-11-19 13:24:50|180861.1|180771.1|180871.5|180741.5|180881.4|180772.7|180853.1|180739.4|19
1732022700000|2024-11-19 13:25:00|180872.5|180742.5|180857.2|180727.2|180876.8|180746.8|180854.6|180724.6|21
1732022710000|2024-11-19 13:25:10|180855.6|180725.6|180884.8|180754.8|180894.5|180764.5|180827|180720.7|26
1732022720000|2024-11-19 13:25:20|180886.8|180756.8|180904.4|180774.4|180912.7|180782.7|180884.4|180754.4|18
1732022730000|2024-11-19 13:25:30|180905.1|180775.1|180927.1|180797.1|180927.1|180797.1|180902.7|180772.7|21
1732022740000|2024-11-19 13:25:40|180919.8|180789.8|180911.6|180781.6|180943|180815.7|180903.7|180781.6|18
1732022750000|2024-11-19 13:25:50|180913.9|180783.9|180899.3|180769.3|180915.9|180785.9|180894|180764|18
1732022760000|2024-11-19 13:26:00|180899|180769|180876|180746|180899.7|180769.7|180874.4|180744.4|9
1732022770000|2024-11-19 13:26:10|180875.4|180745.4|180867.7|180737.7|180876|180746|180863|180733|9
1732022780000|2024-11-19 13:26:20|180869.9|180739.9|180874.2|180744.2|180874.9|180744.9|180869.9|180739.9|4
1732022790000|2024-11-19 13:26:30|180874.6|180744.6|180873.6|180743.6|180874.6|180744.6|180873.2|180743.2|3
1732022800000|2024-11-19 13:26:40|180875.9|180745.9|180867.4|180737.4|180875.9|180745.9|180867.1|180737.1|6
1732022810000|2024-11-19 13:26:50|180867.3|180737.3|180867.3|180737.3|180867.3|180737.3|180867.3|180737.3|1
1732022820000|2024-11-19 13:27:00|180869|180739|180873.3|180743.3|180875.5|180745.5|180869|180739|8
1732022830000|2024-11-19 13:27:10|180875.1|180745.1|180875.1|180745.1|180875.1|180745.1|180875.1|180745.1|1
1732022840000|2024-11-19 13:27:20|180873.1|180743.1|180876.7|180746.7|180876.7|180746.7|180873.1|180743.1|2
1732022850000|2024-11-19 13:27:30|180873.1|180743.1|180872.7|180742.7|180873.1|180743.1|180872.7|180742.7|2
1732022860000|2024-11-19 13:27:40|180878.4|180748.4|180873.4|180743.4|180878.4|180748.4|180873.4|180743.4|2
1732022870000|2024-11-19 13:27:50|180872.7|180742.7|180871.4|180741.4|180872.7|180742.7|180870.1|180740.1|4
1732022880000|2024-11-19 13:28:00|180873.1|180743.1|180873.4|180743.4|180873.4|180743.4|180873.1|180743.1|4
1732022900000|2024-11-19 13:28:20|180875.1|180745.1|180876.7|180746.7|180876.7|180746.7|180872.7|180742.7|3
1732022910000|2024-11-19 13:28:30|180881.4|180751.4|180874|180744|180881.4|180751.4|180873.1|180743.1|10
1732022920000|2024-11-19 13:28:40|180860.5|180770.5|180854.3|180764.3|180860.5|180770.5|180854.3|180764.3|6
1732022930000|2024-11-19 13:28:50|180855|180765|180854|180764|180856.3|180766.3|180854|180764|7
1732022940000|2024-11-19 13:29:00|180854.3|180764.3|180858.7|180768.7|180858.7|180768.7|180853.7|180763.7|3
1732022950000|2024-11-19 13:29:10|180860.3|180770.3|180876.9|180746.9|180876.9|180770.3|180857|180741.6|6
1732022960000|2024-11-19 13:29:20|180871.9|180741.9|180963.9|180833.9|180967.1|180859.8|180871.9|180741.9|15
1732022970000|2024-11-19 13:29:30|180966.2|180836.2|180972.6|180842.6|180972.6|180842.6|180959.2|180829.2|11
1732022980000|2024-11-19 13:29:40|180968.6|180838.6|180985.6|180855.6|180985.7|180855.7|180968.2|180838.2|7
1732022990000|2024-11-19 13:29:50|180981.6|180851.6|181014.8|180672.8|181020.5|180857.8|180963.5|180672.8|15
1732023000000|2024-11-19 13:30:00|181014.7|180672.7|181018.5|180783.8|181018.5|180783.8|180981.4|180658.3|11
1732023010000|2024-11-19 13:30:10|181015.9|180784.8|181011.4|180786.8|181015.9|180786.8|181011.4|180783.5|5
1732023020000|2024-11-19 13:30:20|181013.3|180806.8|180956.9|180826.9|181013.8|180831.2|180956.9|180806.5|14
1732023030000|2024-11-19 13:30:30|180963.9|180833.9|180961|180831|180963.9|180833.9|180960.3|180830.3|10
1732023040000|2024-11-19 13:30:40|180960|180830|181010.6|180795.3|181010.6|180834.3|180959|180795.3|11
1732023050000|2024-11-19 13:30:50|181010.5|180795.7|181010.6|180795.8|181012.7|180804.8|181010.2|180793.8|16
1732023060000|2024-11-19 13:31:00||180797.1||180804.4||180805.1||180794.4|9
1732023070000|2024-11-19 13:31:10|181012.3|180803.8|181011.4|180796.4|181012.3|180807|181011.4|180794.9|10
1732023080000|2024-11-19 13:31:20|180932|180795.7|181009.9|180788.1|181010.3|180802|180929.3|180785|8
1732023090000|2024-11-19 13:31:30|181010.6|180795.4|181009.3|180802|181010.6|180802.6|181009|180787.8|13
1732023100000|2024-11-19 13:31:40||180802.6||180792||180803.3||180792|6
1732023110000|2024-11-19 13:31:50||180793.3||180792||180793.3||180790|7
1732023120000|2024-11-19 13:32:00|181008.3|180793.3|180972.7|180842.7|181009.9|180844|180972.7|180789.6|13
1732023130000|2024-11-19 13:32:10|181008.2|180801.4|180972.5|180842.5|181012.9|180842.5|180971|180796.1|15
1732023140000|2024-11-19 13:32:20|180973.3|180843.3|180928.9|180798.9|180974.1|180844.1|180883.9|180793.9|17
1732023150000|2024-11-19 13:32:30|180928.3|180798.3|180931|180801|180941|180811|180925.1|180795.1|16
1732023160000|2024-11-19 13:32:40|180930|180800|180919.9|180789.9|180981|180807.7|180919.9|180777.9|23
1732023170000|2024-11-19 13:32:50|180919.3|180789.3|180931|180688.9|180950.6|180789.3|180830.7|180688.9|9
1732023180000|2024-11-19 13:33:00|180917|180686.8|180865.1|180663.1|180924|180754|180820.5|180663.1|23
1732023190000|2024-11-19 13:33:10|180864.7|180697.2|180826.9|180696.9|180864.7|180701.3|180826|180696|13
1732023200000|2024-11-19 13:33:20|180865.5|180660.7|180876.2|180662.7|180877.8|180712.3|180840|180660.6|18
1732023210000|2024-11-19 13:33:30|180874.7|180664.3|180878.6|180663.9|180881.1|180665.2|180870.3|180661.3|14
1732023220000|2024-11-19 13:33:40|180876.7|180664.6|180821.5|180691.5|180880.7|180710.9|180821.5|180660.7|19
1732023230000|2024-11-19 13:33:50|180798.7|180668.7|180668|180538|180798.7|180668.7|180663.4|180533.4|12
1732023240000|2024-11-19 13:34:00|180668.5|180538.5|180744.9|180614.9|180799.5|180669.5|180668.5|180538.5|28
1732023250000|2024-11-19 13:34:10|180753.6|180623.6|180770.3|180640.3|180770.3|180640.3|180745.4|180615.4|13
1732023260000|2024-11-19 13:34:20|180773.8|180643.8|180773.5|180643.5|180778.9|180648.9|180768.2|180638.2|12
1732023270000|2024-11-19 13:34:30|180775.6|180645.6|180742|180612|180794.5|180664.5|180742|180612|12
1732023280000|2024-11-19 13:34:40|180746.7|180616.7|180796|180666|180800.4|180670.4|180743.3|180613.3|16
1732023290000|2024-11-19 13:34:50|180796.7|180666.7|180798.4|180668.4|180798.4|180668.4|180796.7|180666.7|6
1732023300000|2024-11-19 13:35:00|180798.7|180668.7|180811.1|180681.1|180826.6|180696.6|180798.7|180668.7|11
1732023310000|2024-11-19 13:35:10|180811.4|180681.4|180803.8|180673.8|180811.4|180681.4|180801.7|180671.7|15
1732023320000|2024-11-19 13:35:20|180803.1|180673.1|180825.2|180695.2|180825.2|180695.2|180796.5|180666.5|16
1732023330000|2024-11-19 13:35:30|180826.6|180696.6|180819.3|180689.3|180826.6|180696.6|180813.3|180683.3|13
1732023340000|2024-11-19 13:35:40|180820|180690|180810|180680|180825|180695|180810|180680|12
1732023350000|2024-11-19 13:35:50|180808.2|180678.2|180796.1|180666.1|180808.2|180678.2|180795.4|180665.4|10
1732023360000|2024-11-19 13:36:00|180795.4|180665.4|180795.7|180665.7|180797.7|180667.7|180795.4|180665.4|5
1732023370000|2024-11-19 13:36:10|180795.1|180665.1|180734.2|180604.2|180795.4|180665.4|180710|180580|11
1732023380000|2024-11-19 13:36:20|180720.6|180590.6|180774.5|180644.5|180774.5|180644.5|180716|180586|20
1732023390000|2024-11-19 13:36:30|180757.3|180627.3|180736.6|180606.6|180757.3|180627.3|180735.9|180605.9|11
1732023400000|2024-11-19 13:36:40|180741.1|180611.1|180730.9|180600.9|180741.1|180611.1|180730.9|180600.9|11
1732023410000|2024-11-19 13:36:50|180728.2|180598.2|180727.4|180597.4|180731.9|180601.9|180718.9|180588.9|13
1732023420000|2024-11-19 13:37:00|180730.4|180600.4|180660.7|180530.7|180730.4|180600.4|180660.7|180530.7|15
1732023430000|2024-11-19 13:37:10|180664.7|180534.7|180668.3|180538.3|180670|180540|180653.9|180523.9|16
1732023440000|2024-11-19 13:37:20|180665.1|180535.1|180719.6|180589.6|180719.6|180589.6|180665.1|180535.1|24
1732023450000|2024-11-19 13:37:30|180719|180589|180719.3|180589.3|180725.1|180595.1|180715.8|180585.8|19
1732023460000|2024-11-19 13:37:40|180719.8|180589.8|180737.5|180607.5|180749.9|180619.9|180715.2|180585.2|16
1732023470000|2024-11-19 13:37:50|180735.9|180605.9|180722|180592|180735.9|180605.9|180722|180592|13
1732023480000|2024-11-19 13:38:00|180720.1|180590.1|180654.1|180524.1|180720.1|180590.1|180653.9|180523.9|12
1732023490000|2024-11-19 13:38:10|180651.1|180521.1|180646.1|180516.1|180656.4|180526.4|180644.2|180514.2|17
1732023500000|2024-11-19 13:38:20|180645.5|180515.5|180603.8|180473.8|180645.5|180515.5|180603.8|180473.8|15
1732023510000|2024-11-19 13:38:30|180603.1|180473.1|180602|180472|180609.3|180479.3|180600.2|180470.2|16
1732023520000|2024-11-19 13:38:40|180606.6|180476.6|180600.8|180470.8|180606.9|180476.9|180594.9|180464.9|13
1732023530000|2024-11-19 13:38:50|180600.5|180470.5|180596.1|180466.1|180605.5|180475.5|180594.7|180464.7|15
1732023540000|2024-11-19 13:39:00|180597.7|180467.7|180583.6|180453.6|180598.1|180468.1|180580.1|180450.1|13
1732023550000|2024-11-19 13:39:10|180583.3|180453.3|180598|180468|180598|180468|180583.3|180453.3|19
1732023560000|2024-11-19 13:39:20|180597.4|180467.4|180591.6|180461.6|180597.4|180467.4|180589.3|180459.3|14
1732023570000|2024-11-19 13:39:30|180591.2|180461.2|180642.9|180512.9|180649.4|180519.4|180591.2|180461.2|16
1732023580000|2024-11-19 13:39:40|180648.3|180518.3|180650.8|180520.8|180658.4|180528.4|180641.5|180511.5|20
1732023590000|2024-11-19 13:39:50|180650.4|180520.4|180650.6|180520.6|180650.6|180520.6|180640.6|180510.6|11
1732023600000|2024-11-19 13:40:00|180648.1|180518.1|180661.7|180531.7|180666.4|180536.4|180640.6|180510.6|14
1732023610000|2024-11-19 13:40:10|180660.1|180530.1|180658.4|180528.4|180663.1|180533.1|180656|180526|12
1732023620000|2024-11-19 13:40:20|180655.4|180525.4|180615.6|180525.6|180663.2|180533.2|180611.3|180521.3|11
1732023630000|2024-11-19 13:40:30|180611.3|180521.3|180610|180520|180611.3|180521.3|180601.2|180511.2|12
1732023640000|2024-11-19 13:40:40|180608.3|180518.3|180616.3|180486.3|180631.7|180521.5|180608.3|180483.6|11
1732023650000|2024-11-19 13:40:50|180610.5|180480.5|180612.1|180482.1|180613.5|180483.5|180610.5|180480.5|4
1732023660000|2024-11-19 13:41:00|180610.2|180480.2|180614.9|180484.9|180614.9|180484.9|180599.6|180469.6|8
1732023670000|2024-11-19 13:41:10|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|1
1732023680000|2024-11-19 13:41:20|180614.1|180484.1|180581.4|180491.4|180614.1|180492|180579.8|180484.1|6
1732023690000|2024-11-19 13:41:30|180588.6|180498.6|180617.1|180487.1|180617.1|180501.6|180588.6|180483.6|6
1732023700000|2024-11-19 13:41:40|180573.1|180483.1|180579.1|180489.1|180579.1|180489.1|180573.1|180483.1|2
1732023710000|2024-11-19 13:41:50|180573.4|180483.4|180522.2|180432.2|180577.4|180487.4|180522|180432|7
1732023720000|2024-11-19 13:42:00|180540.9|180410.9|180512.2|180382.2|180540.9|180410.9|180503.9|180373.9|29
1732023730000|2024-11-19 13:42:10|180513.2|180383.2|180484.7|180354.7|180514.5|180384.5|180484.7|180354.7|32
1732023740000|2024-11-19 13:42:20|180488.4|180358.4|180500.3|180370.3|180500.9|180370.9|180487.4|180357.4|16
1732023750000|2024-11-19 13:42:30|180497.8|180367.8|180489.7|180359.7|180521.6|180391.6|180489.6|180359.6|11
1732023760000|2024-11-19 13:42:40|180491|180361|180503.4|180373.4|180503.4|180373.4|180489.7|180359.7|15
1732023770000|2024-11-19 13:42:50|180505.1|180375.1|180512.9|180382.9|180515.9|180385.9|180505.1|180375.1|15
1732023780000|2024-11-19 13:43:00|180511.6|180381.6|180557.7|180427.7|180559.7|180429.7|180508.9|180378.9|19
1732023790000|2024-11-19 13:43:10|180556.1|180426.1|180568.4|180438.4|180575.4|180445.4|180556.1|180426.1|10
1732023800000|2024-11-19 13:43:20|180576|180446|180600.7|180470.7|180600.7|180470.7|180576|180446|20
1732023810000|2024-11-19 13:43:30|180600|180470|180685.1|180555.1|180685.1|180555.1|180597|180467|15
1732023820000|2024-11-19 13:43:40|180685.7|180555.7|180681.3|180551.3|180685.7|180555.7|180676.3|180546.3|16
1732023830000|2024-11-19 13:43:50|180682.9|180552.9|180698.9|180568.9|180717.5|180587.5|180682.3|180552.3|17
1732023840000|2024-11-19 13:44:00|180701.6|180571.6|180666.2|180536.2|180715.3|180585.3|180666.2|180536.2|15
1732023850000|2024-11-19 13:44:10|180663.9|180533.9|180666|180536|180675.6|180545.6|180660.6|180530.6|13
1732023860000|2024-11-19 13:44:20|180668.3|180538.3|180674.1|180544.1|180683.8|180553.8|180668.3|180538.3|18
1732023870000|2024-11-19 13:44:30|180673.1|180543.1|180628.6|180498.6|180673.5|180543.5|180628.6|180498.6|14
1732023880000|2024-11-19 13:44:40|180618.4|180488.4|180644|180514|180644|180514|180618.4|180488.4|9
1732023890000|2024-11-19 13:44:50|180649.6|180519.6|180648.5|180518.5|180651.9|180521.9|180640.7|180510.7|11
1732023900000|2024-11-19 13:45:00|180644.5|180514.5|180632|180502|180644.5|180514.5|180628.2|180498.2|15
1732023910000|2024-11-19 13:45:10|180630.7|180500.7|180660.9|180530.9|180663.9|180533.9|180630.7|180500.7|21
1732023920000|2024-11-19 13:45:20|180665.6|180535.6|180661.6|180531.6|180668.3|180538.3|180658.9|180528.9|14
1732023930000|2024-11-19 13:45:30|180661.9|180531.9|180711.5|180581.5|180716.9|180586.9|180659.6|180529.6|17
1732023940000|2024-11-19 13:45:40|180711.9|180581.9|180708.9|180578.9|180715.9|180585.9|180706.9|180576.9|13
1732023950000|2024-11-19 13:45:50|180709.9|180579.9|180731.7|180601.7|180731.7|180601.7|180705.2|180575.2|12
1732023960000|2024-11-19 13:46:00|180728|180598|180758.3|180628.3|180759|180629|180728|180598|6
1732023970000|2024-11-19 13:46:10|180757.3|180627.3|180746.7|180616.7|180759.3|180629.3|180739.9|180609.9|16
1732023980000|2024-11-19 13:46:20|180755.7|180625.7|180740.1|180610.1|180757|180627|180738.4|180608.4|14
1732023990000|2024-11-19 13:46:30|180740.7|180610.7|180760.2|180630.2|180761.7|180631.7|180740.1|180610.1|16
1732024000000|2024-11-19 13:46:40|180755.4|180625.4|180788.1|180658.1|180792.2|180662.2|180752.4|180622.4|25
1732024010000|2024-11-19 13:46:50|180793.1|180663.1|180809.1|180679.1|180811.1|180681.1|180793.1|180663.1|15
1732024020000|2024-11-19 13:47:00|180814.1|180684.1|180824.4|180694.4|180826.4|180696.4|180814.1|180684.1|16
1732024030000|2024-11-19 13:47:10|180826.1|180696.1|180826.6|180696.6|180828.8|180698.8|180811.4|180681.4|16
1732024040000|2024-11-19 13:47:20|180822.4|180692.4|180833.3|180703.3|180833.3|180703.3|180813.5|180683.5|17
1732024050000|2024-11-19 13:47:30|180828.2|180698.2|180833.7|180703.7|180844.5|180714.5|180827.6|180697.6|12
1732024060000|2024-11-19 13:47:40|180834|180704|180829|180699|180835.4|180705.4|180828.7|180698.7|11
1732024070000|2024-11-19 13:47:50|180828.3|180698.3|180805.1|180675.1|180833|180703|180805.1|180675.1|10
1732024080000|2024-11-19 13:48:00|180807.2|180677.2|180868.5|180738.5|180874|180744|180790.6|180677.2|12
1732024090000|2024-11-19 13:48:10|180881.8|180751.8|180828|180698|180884.4|180754.4|180816.7|180686.7|14
1732024100000|2024-11-19 13:48:20|180827.7|180697.7|180841.8|180711.8|180841.8|180711.8|180816.6|180686.6|9
1732024110000|2024-11-19 13:48:30|180840.5|180710.5|180841.8|180711.8|180843.5|180713.5|180836|180706|11
1732024120000|2024-11-19 13:48:40|180842.5|180712.5|180888.2|180758.2|180888.2|180758.2|180840.2|180710.2|16
1732024130000|2024-11-19 13:48:50|180890.9|180760.9|180898.1|180768.1|180898.8|180768.8|180882.3|180752.3|18
1732024140000|2024-11-19 13:49:00|180900.8|180770.8|180904.7|180774.7|180904.7|180774.7|180898.9|180768.9|19
1732024150000|2024-11-19 13:49:10|180905.3|180775.3|180903.2|180773.2|180909.3|180779.3|180891.7|180761.7|16
1732024160000|2024-11-19 13:49:20|180904.8|180774.8|180901.1|180771.1|180909.2|180779.2|180899.5|180769.5|11
1732024170000|2024-11-19 13:49:30|180899.8|180769.8|180883.1|180793.1|180907.3|180793.1|180883.1|180769.8|10
1732024180000|2024-11-19 13:49:40|180884.7|180794.7|180870.6|180740.6|180891.4|180801.4|180868.2|180738.2|19
1732024190000|2024-11-19 13:49:50|180874.9|180744.9|180840.7|180710.7|180874.9|180744.9|180840.7|180710.7|19
1732024200000|2024-11-19 13:50:00|180850.1|180720.1|180829.8|180699.8|180855.1|180725.1|180816.1|180686.1|13
1732024210000|2024-11-19 13:50:10|180829.5|180699.5|180823.6|180693.6|180829.8|180699.8|180823.6|180693.6|10
1732024220000|2024-11-19 13:50:20|180828|180698|180811.2|180681.2|180828.3|180698.3|180811.2|180681.2|12
1732024230000|2024-11-19 13:50:30|180810.8|180680.8|180797.9|180667.9|180821.9|180691.9|180797.9|180667.9|14
1732024240000|2024-11-19 13:50:40|180797.6|180667.6|180791.9|180661.9|180798.6|180668.6|180791.9|180661.9|10
1732024250000|2024-11-19 13:50:50|180790.2|180660.2|180784.1|180654.1|180790.2|180660.2|180781.8|180651.8|16
1732024260000|2024-11-19 13:51:00|180789.8|180659.8|180790.1|180660.1|180796.3|180666.3|180788.5|180658.5|13
1732024270000|2024-11-19 13:51:10|180788.4|180658.4|180790.5|180660.5|180790.5|180660.5|180780.7|180650.7|10
1732024280000|2024-11-19 13:51:20|180787.2|180657.2|180793.8|180663.8|180794|180664|180784.9|180654.9|13
1732024290000|2024-11-19 13:51:30|180795.1|180665.1|180872.5|180742.5|180882.2|180752.2|180793.8|180663.8|15
1732024300000|2024-11-19 13:51:40|180880.2|180750.2|180900.7|180770.7|180906.4|180776.4|180880.2|180750.2|19
1732024310000|2024-11-19 13:51:50|180900.4|180770.4|180882.7|180752.7|180900.7|180770.7|180859|180729|18
1732024320000|2024-11-19 13:52:00|180881.3|180751.3|180874.3|180744.3|180881.3|180751.3|180871.9|180741.9|15
1732024330000|2024-11-19 13:52:10|180873.3|180743.3|180883.9|180753.9|180883.9|180753.9|180871.3|180741.3|14
1732024340000|2024-11-19 13:52:20|180884.9|180754.9|180897.8|180767.8|180903.5|180773.5|180884.2|180754.2|13
1732024350000|2024-11-19 13:52:30|180890.6|180760.6|180885|180755|180905.1|180775.1|180881.7|180751.7|13
1732024360000|2024-11-19 13:52:40|180876.8|180746.8|180880.7|180750.7|180887|180757|180876.8|180746.8|8
1732024370000|2024-11-19 13:52:50|180873.5|180743.5|180868.6|180738.6|180877.8|180747.8|180864.2|180734.2|11
1732024380000|2024-11-19 13:53:00|180866.8|180736.8|180812.6|180682.6|180866.8|180736.8|180768.2|180642.3|15
1732024390000|2024-11-19 13:53:10|180810.6|180680.6|180817.5|180687.5|180817.5|180687.5|180804.9|180674.9|20
1732024400000|2024-11-19 13:53:20|180816.2|180686.2|180815.2|180685.2|180823.3|180693.3|180811.5|180681.5|16
1732024410000|2024-11-19 13:53:30|180820.8|180690.8|180832|180742|180844.5|180742|180820.8|180690.8|7
1732024420000|2024-11-19 13:53:40|180833.5|180743.5|180863.8|180733.8|180903.3|180773.3|180833.5|180733.8|19
1732024430000|2024-11-19 13:53:50|180865.1|180735.1|180894.7|180764.7|180907.6|180777.6|180865.1|180735.1|13
1732024440000|2024-11-19 13:54:00|180896.5|180766.5|180891.3|180761.3|180920.4|180817.1|180891.3|180761.3|12
1732024450000|2024-11-19 13:54:10|180887.5|180757.5|180890|180760|180894.8|180764.8|180887.5|180757.5|5
1732024460000|2024-11-19 13:54:20|180891.7|180761.7|180922.2|180792.2|180922.2|180792.2|180891.7|180761.7|14
1732024470000|2024-11-19 13:54:30|180922.5|180792.5|180926.4|180796.4|180927.8|180797.8|180922.5|180792.5|12
1732024480000|2024-11-19 13:54:40|180925.1|180795.1|180904.9|180814.9|180925.1|180816.3|180904.9|180793.1|8
1732024490000|2024-11-19 13:54:50|180904.8|180814.8|180895.9|180765.9|180904.8|180814.8|180884.5|180754.5|16
1732024500000|2024-11-19 13:55:00|180896.2|180766.2|180871.4|180781.4|180920.3|180815.3|180871.4|180746.7|18
1732024510000|2024-11-19 13:55:10|180870.7|180780.7|180890.1|180760.1|180894.9|180781.4|180870.7|180747.5|13
1732024520000|2024-11-19 13:55:20|180888.7|180758.7|180884.1|180754.1|180888.7|180758.7|180881.8|180751.8|11
1732024530000|2024-11-19 13:55:30|180883.4|180753.4|180905.1|180815.1|180917.2|180816.1|180883.4|180753.4|13
1732024540000|2024-11-19 13:55:40|180903.4|180813.4|180897.5|180807.5|180907.3|180817.3|180897.5|180807.5|10
1732024550000|2024-11-19 13:55:50|180899.1|180809.1|180905|180815|180905.2|180815.2|180899.1|180809.1|6
1732024560000|2024-11-19 13:56:00|180903.6|180813.6|180921.8|180831.8|180935.9|180845.9|180895.5|180805.5|18
1732024570000|2024-11-19 13:56:10|180923.4|180833.4|180928.6|180838.6|180933.2|180843.2|180921.4|180831.4|12
1732024580000|2024-11-19 13:56:20|180929|180839|180989.2|180899.2|180997.2|180907.2|180929|180839|14
1732024590000|2024-11-19 13:56:30|180993.5|180903.5|180977.3|180887.3|180993.8|180903.8|180976.7|180886.7|17
1732024600000|2024-11-19 13:56:40|180979.4|180889.4|180999.2|180909.2|180999.2|180909.2|180979.4|180889.4|19
1732024610000|2024-11-19 13:56:50|180995.9|180905.9|181019.1|180889.1|181036|180918.4|180991.6|180889.1|17
1732024620000|2024-11-19 13:57:00|181019.8|180889.8|180977.7|180847.7|181020.1|180890.1|180943.3|180837.1|16
1732024630000|2024-11-19 13:57:10|180979.1|180849.1|181005.8|180875.8|181017.1|180887.1|180979.1|180849.1|18
1732024640000|2024-11-19 13:57:20|181003.1|180873.1|181031.5|180901.5|181036|180906|180997.2|180867.2|21
1732024650000|2024-11-19 13:57:30|181034.1|180904.1|181045.8|180915.8|181053.4|180923.4|181034.1|180904.1|25
1732024660000|2024-11-19 13:57:40|181045.1|180915.1|181057.2|180927.2|181057.2|180927.2|181038.4|180908.4|23
1732024670000|2024-11-19 13:57:50|181050.4|180920.4|181016.1|180886.1|181050.4|180920.4|181012.3|180882.3|13
1732024680000|2024-11-19 13:58:00|181022.3|180892.3|181016.6|180886.6|181022.3|180892.3|180978.4|180848.4|12
1732024690000|2024-11-19 13:58:10|181017.3|180887.3|180989.4|180859.4|181022.9|180892.9|180982.4|180852.4|10
1732024700000|2024-11-19 13:58:20|180987.4|180857.4|181018.3|180888.3|181018.3|180888.3|180987.4|180857.4|23
1732024710000|2024-11-19 13:58:30|181021|180891|181022.8|180892.8|181024.1|180894.1|181014|180884|18
1732024720000|2024-11-19 13:58:40|181021.5|180891.5|180996.8|180906.8|181032.2|180918.8|180996.8|180890.1|20
1732024730000|2024-11-19 13:58:50|180994.9|180904.9|180999.6|180909.6|181004.5|180914.5|180992.3|180902.3|21
1732024740000|2024-11-19 13:59:00|181001.6|180911.6|180991.3|180901.3|181001.6|180911.6|180990.9|180900.9|11
1732024750000|2024-11-19 13:59:10|180995.9|180905.9|181003.2|180913.2|181004.9|180914.9|180993.3|180903.3|11
1732024760000|2024-11-19 13:59:20|181005.1|180915.1|180999.2|180909.2|181005.1|180915.1|180991.5|180901.5|19
1732024770000|2024-11-19 13:59:30|181001.5|180911.5|181048.5|180958.5|181051.2|180961.2|181001.5|180911.5|16
1732024780000|2024-11-19 13:59:40|181050.9|180960.9|181008.8|180918.8|181051|180961|181007.2|180906|12
1732024790000|2024-11-19 13:59:50|181007.2|180917.2|181028.5|180898.5|181028.5|180917.2|180991|180887.8|17
1732024800000|2024-11-19 14:00:00|181039.6|180909.6|181080.3|180990.3|181101.6|180990.3|181039.6|180909.6|27
1732024810000|2024-11-19 14:00:10|181097.9|180967.9|181044.2|180914.2|181101.6|180971.6|181043.2|180913.2|25
1732024820000|2024-11-19 14:00:20|181029.4|180899.4|181055.2|180925.2|181055.2|180925.2|181029.4|180899.4|8
1732024830000|2024-11-19 14:00:30|181061.3|180931.3|181116.4|180986.4|181118|180988|181061.3|180931.3|18
1732024840000|2024-11-19 14:00:40|181114.1|180984.1|181112.5|180982.5|181118.1|180988.1|181111.5|180981.5|14
1732024850000|2024-11-19 14:00:50|181113.5|180983.5|181129.3|180999.3|181142.9|181012.9|181113.5|180983.5|24
1732024860000|2024-11-19 14:01:00|181132.6|181002.6|181123.2|180993.2|181133.3|181003.3|181114.9|180984.9|19
1732024870000|2024-11-19 14:01:10|181120.8|180990.8|181108.3|181018.3|181122.2|181018.3|181103.6|180987.1|13
1732024880000|2024-11-19 14:01:20|181106|181016|181150|181060|181151.3|181061.3|181104.8|181014.8|7
1732024890000|2024-11-19 14:01:30|181148.6|181058.6|181165.1|181035.1|181168.5|181058.6|181144.7|181019.5|21
1732024900000|2024-11-19 14:01:40|181144.4|181054.4|181134.5|181004.5|181144.4|181054.4|181113.1|180983.1|14
1732024910000|2024-11-19 14:01:50|181131.9|181001.9|181154.9|181024.9|181164.1|181034.1|181121.1|180991.1|17
1732024920000|2024-11-19 14:02:00|181152.6|181022.6|181146.3|181016.3|181152.6|181022.6|181132.5|181002.5|17
1732024930000|2024-11-19 14:02:10|181145.7|181015.7|181152.6|181022.6|181152.6|181022.6|181123.3|180993.3|22
1732024940000|2024-11-19 14:02:20|181155.9|181025.9|181150.9|181020.9|181168.3|181038.3|181150.9|181020.9|10
1732024950000|2024-11-19 14:02:30|181147.5|181017.5|181152.9|181022.9|181154.3|181024.3|181138.8|181008.8|22
1732024960000|2024-11-19 14:02:40|181153.6|181023.6|181158.1|181028.1|181158.1|181028.1|181145.9|181015.9|17
1732024970000|2024-11-19 14:02:50|181157.7|181027.7|181145.6|181055.6|181164.5|181060.3|181126.6|181022.9|14
1732024980000|2024-11-19 14:03:00|181146.6|181056.6|181152.7|181022.7|181160.5|181056.6|181137.1|181019|17
1732024990000|2024-11-19 14:03:10|181150|181020|181169|181039|181169|181039|181143.5|181013.5|16
1732025000000|2024-11-19 14:03:20|181170.9|181040.9|181170.8|181040.8|181170.9|181040.9|181149.3|181019.3|13
1732025010000|2024-11-19 14:03:30|181167.5|181037.5|181172.4|181042.4|181172.5|181042.5|181167.5|181037.5|7
1732025020000|2024-11-19 14:03:40|181169.7|181039.7|181151.4|181021.4|181170.8|181040.8|181151.4|181021.4|10
1732025030000|2024-11-19 14:03:50|181157.8|181027.8|181157.8|181027.8|181168.2|181038.2|181157.8|181027.8|9
1732025040000|2024-11-19 14:04:00|181156.2|181026.2|181150.5|181020.5|181166.9|181036.9|181147.5|181017.5|15
1732025050000|2024-11-19 14:04:10|181146.5|181016.5|181152.8|181022.8|181152.8|181022.8|181142.1|181012.1|7
1732025060000|2024-11-19 14:04:20|181161.9|181031.9|181150.1|181020.1|181170.5|181040.5|181150.1|181020.1|12
1732025070000|2024-11-19 14:04:30|181154.8|181024.8|181162.5|181032.5|181162.8|181032.8|181146.8|181016.8|14
1732025080000|2024-11-19 14:04:40|181158.8|181028.8|181162.2|181032.2|181164.5|181034.5|181155.5|181025.5|9
1732025090000|2024-11-19 14:04:50|181164.8|181034.8|181105.5|181015.5|181164.8|181042.5|181105.5|181015.5|11
1732025100000|2024-11-19 14:05:00|181103.8|181013.8|181120.1|180990.1|181129.3|181020.2|181101.1|180990.1|18
1732025110000|2024-11-19 14:05:10|181120|180990|181120.7|180990.7|181124|180994|181120|180990|3
1732025120000|2024-11-19 14:05:20|181126.4|180996.4|181127.4|180997.4|181131.1|181001.1|181120.7|180990.7|10
1732025130000|2024-11-19 14:05:30|181132.1|181002.1|181121.6|181031.6|181140.5|181034.7|181116.3|180996.4|11
1732025140000|2024-11-19 14:05:40|181117.9|181027.9|181157.5|181067.5|181160.2|181070.2|181115.6|181025.6|17
1732025150000|2024-11-19 14:05:50|181154.1|181064.1|181156.8|181026.8|181156.8|181064.1|181143.9|181026.8|6
1732025160000|2024-11-19 14:06:00|181152.8|181022.8|181136.2|181006.2|181152.8|181022.8|181129.2|180999.2|10
1732025170000|2024-11-19 14:06:10|181139.8|181009.8|181147.6|181017.6|181151.3|181021.3|181120.2|180990.2|19
1732025180000|2024-11-19 14:06:20|181142.6|181012.6|181148.1|181018.1|181151.4|181021.4|181139.3|181009.3|10
1732025190000|2024-11-19 14:06:30|181152.8|181022.8|181131.6|181001.6|181152.8|181022.8|181125|180995|20
1732025200000|2024-11-19 14:06:40|181129|180999|181132.7|181002.7|181133|181003|181120|180990|16
1732025210000|2024-11-19 14:06:50|181132.3|181002.3|181108.2|180978.2|181134.2|181004.2|181106|180976|24
1732025220000|2024-11-19 14:07:00|181114.2|180984.2|181039.1|180909.1|181114.2|180984.2|181036.4|180906.4|30
1732025230000|2024-11-19 14:07:10|181040.5|180910.5|181009.7|180879.7|181049.6|180932.4|181008.7|180878.7|28
1732025240000|2024-11-19 14:07:20|181005.7|180875.7|181013.7|180883.7|181026.4|180896.4|181004|180874|24
1732025250000|2024-11-19 14:07:30|181015.3|180885.3|180962.9|180832.9|181025.5|180895.5|180957.6|180827.6|24
1732025260000|2024-11-19 14:07:40|180969.8|180839.8|180963.6|180833.6|180969.8|180839.8|180960.9|180830.9|18
1732025270000|2024-11-19 14:07:50|180965.5|180835.5|180805.1|180675.1|180967.3|180837.3|180805.1|180675.1|17
1732025280000|2024-11-19 14:08:00|180807.1|180677.1|180834.2|180704.2|180867.1|180745.5|180807.1|180677.1|24
1732025290000|2024-11-19 14:08:10|180822.9|180692.9|180873.8|180743.8|180873.8|180743.8|180819|180689|17
1732025300000|2024-11-19 14:08:20|180876.4|180746.4|180879.6|180749.6|180879.6|180749.6|180834.3|180704.3|22
1732025310000|2024-11-19 14:08:30|180872.9|180742.9|180865.8|180735.8|180879.6|180749.6|180863.8|180733.8|25
1732025320000|2024-11-19 14:08:40|180869.1|180739.1|180853.9|180723.9|180875.7|180745.7|180851.7|180721.7|20
1732025330000|2024-11-19 14:08:50|180854.9|180724.9|180819.9|180689.9|180854.9|180724.9|180806.8|180676.8|19
1732025340000|2024-11-19 14:09:00|180823|180693|180800.8|180670.8|180823.3|180693.3|180800.8|180670.8|21
1732025350000|2024-11-19 14:09:10|180801.3|180671.3|180785.8|180655.8|180846.1|180716.1|180785.8|180655.8|27
1732025360000|2024-11-19 14:09:20|180786.7|180656.7|180795.7|180665.7|180804.5|180674.5|180781.4|180651.4|26
1732025370000|2024-11-19 14:09:30|180801.7|180671.7|180811|180681|180825.4|180695.4|180801.7|180671.7|20
1732025380000|2024-11-19 14:09:40|180816.9|180686.9|180816|180686|180816.9|180686.9|180805.9|180675.9|24
1732025390000|2024-11-19 14:09:50|180813|180683|180787.2|180657.2|180813|180683|180784.5|180654.5|25
1732025400000|2024-11-19 14:10:00|180789.6|180659.6|180749.8|180659.8|180789.6|180664.2|180749.5|180645.1|30
1732025410000|2024-11-19 14:10:10|180749.7|180659.7|180746.5|180656.5|180769.6|180679.6|180746.4|180656.4|17
1732025420000|2024-11-19 14:10:20|180752.1|180662.1|180771.4|180681.4|180771.4|180681.4|180752.1|180662.1|23
1732025430000|2024-11-19 14:10:30|180773|180683|180795.6|180665.6|180798.9|180683|180773|180663|11
1732025440000|2024-11-19 14:10:40|180795.3|180665.3|180792.5|180662.5|180795.3|180665.3|180784.4|180654.4|6
1732025450000|2024-11-19 14:10:50|180790.5|180660.5|180794.8|180664.8|180797.4|180667.4|180781|180651|22
1732025460000|2024-11-19 14:11:00|180797.5|180667.5|180785.6|180655.6|180797.8|180684.8|180754|180655.6|15
1732025470000|2024-11-19 14:11:10|180784|180654|180764.1|180634.1|180784|180654|180754.3|180624.3|17
1732025480000|2024-11-19 14:11:20|180760|180630|180762.8|180632.8|180765.1|180635.1|180760|180630|7
1732025490000|2024-11-19 14:11:30|180764.5|180634.5|180772.9|180682.9|180773.6|180683.6|180763.1|180633.1|13
1732025500000|2024-11-19 14:11:40|180774.6|180684.6|180786.4|180696.4|180800.6|180701.8|180772.8|180662.8|14
1732025510000|2024-11-19 14:11:50|180790.4|180700.4|180783.6|180693.6|180790.4|180700.4|180783.6|180693.6|8
1732025520000|2024-11-19 14:12:00|180784.8|180694.8|180838.1|180708.1|180844.5|180754.5|180784.8|180694.8|17
1732025530000|2024-11-19 14:12:10|180843.1|180713.1|180853.1|180723.1|180857.7|180727.7|180836|180706|19
1732025540000|2024-11-19 14:12:20|180849.4|180719.4|180835.2|180705.2|180852.3|180722.3|180832.6|180702.6|20
1732025550000|2024-11-19 14:12:30|180831.2|180701.2|180775.2|180645.2|180831.2|180701.2|180772.9|180642.9|25
1732025560000|2024-11-19 14:12:40|180778|180648|180736.9|180646.9|180786|180656|180726.3|180636.3|17
1732025570000|2024-11-19 14:12:50|180737.9|180647.9|180737.6|180647.6|180738.6|180648.6|180732.6|180642.6|16
1732025580000|2024-11-19 14:13:00|180733.3|180643.3|180745|180655|180747|180657|180733.3|180643.3|11
1732025590000|2024-11-19 14:13:10|180742.3|180652.3|180727|180637|180742.3|180652.3|180727|180637|12
1732025600000|2024-11-19 14:13:20|180730|180640|180731|180641|180731|180641|180722.7|180632.7|14
1732025610000|2024-11-19 14:13:30|180729.2|180639.2|180732.4|180642.4|180740.6|180650.6|180728.2|180638.2|20
1732025620000|2024-11-19 14:13:40|180735|180645|180643.7|180553.7|180743.9|180653.9|180640.4|180550.4|24
1732025630000|2024-11-19 14:13:50|180644.9|180554.9|180612.8|180482.8|180664.4|180556.4|180612.8|180482.8|30
1732025640000|2024-11-19 14:14:00|180621.5|180491.5|180629|180499|180640.2|180510.2|180617.2|180487.2|24
1732025650000|2024-11-19 14:14:10|180627.4|180497.4|180621.6|180491.6|180632.6|180513.9|180600|180491.6|26
1732025660000|2024-11-19 14:14:20|180625.2|180495.2|180630.7|180500.7|180641.1|180511.1|180621.2|180491.2|27
1732025670000|2024-11-19 14:14:30|180629.7|180499.7|180628.2|180498.2|180631.2|180501.2|180621.9|180491.9|21
1732025680000|2024-11-19 14:14:40|180626.6|180496.6|180601|180511|180628.6|180512.6|180583.4|180491.9|22
1732025690000|2024-11-19 14:14:50|180595|180505|180620.4|180490.4|180620.4|180510.9|180595|180490.4|7
1732025700000|2024-11-19 14:15:00|180622.6|180492.6|180625.1|180495.1|180628.1|180498.1|180616.9|180486.9|14
1732025710000|2024-11-19 14:15:10|180613|180483|180621.2|180491.2|180621.2|180491.2|180610.6|180480.6|24
1732025720000|2024-11-19 14:15:20|180619.6|180489.6|180617.7|180487.7|180621.5|180491.5|180613.7|180483.7|18
1732025730000|2024-11-19 14:15:30|180619.6|180489.6|180623.1|180493.1|180623.2|180493.2|180617.3|180487.3|12
1732025740000|2024-11-19 14:15:40|180623|180493|180665|180535|180714.6|180584.6|180623|180493|33
1732025750000|2024-11-19 14:15:50|180668.4|180538.4|180662.8|180532.8|180673.7|180543.7|180661.5|180531.5|14
1732025760000|2024-11-19 14:16:00|180665.8|180535.8|180691.1|180561.1|180701.8|180571.8|180661.8|180531.8|24
1732025770000|2024-11-19 14:16:10|180689.5|180559.5|180696.9|180566.9|180704|180574|180661.9|180531.9|19
1732025780000|2024-11-19 14:16:20|180692.2|180562.2|180695.5|180565.5|180701.2|180571.2|180692.2|180562.2|17
1732025790000|2024-11-19 14:16:30|180699.5|180569.5|180698|180568|180717.1|180587.1|180688.1|180558.1|16
1732025800000|2024-11-19 14:16:40|180697.8|180567.8|180697.3|180567.3|180705.3|180575.3|180681.9|180551.9|17
1732025810000|2024-11-19 14:16:50|180692|180562|180622.5|180492.5|180692|180562|180622.5|180492.5|23
1732025820000|2024-11-19 14:17:00|180622.8|180492.8|180618.5|180488.5|180626.2|180496.2|180612.8|180482.8|19
1732025830000|2024-11-19 14:17:10|180614.5|180484.5|180596.9|180506.9|180615.3|180510.3|180580.9|180480.6|24
1732025840000|2024-11-19 14:17:20|180594.9|180504.9|180592.9|180502.9|180598.3|180508.3|180579.9|180489.9|17
1732025850000|2024-11-19 14:17:30|180596.6|180506.6|180591.3|180501.3|180596.6|180506.6|180584.1|180494.1|18
1732025860000|2024-11-19 14:17:40|180595.3|180505.3|180575.4|180485.4|180595.3|180505.3|180573.1|180483.1|11
1732025870000|2024-11-19 14:17:50|180578.4|180488.4|180521.1|180431.1|180592.4|180502.4|180521.1|180431.1|19
1732025880000|2024-11-19 14:18:00|180523.8|180433.8|180608|180478|180614.4|180484.4|180523.8|180433.8|26
1732025890000|2024-11-19 14:18:10|180611.4|180481.4|180575.8|180445.8|180615.5|180485.5|180554.1|180424.1|16
1732025900000|2024-11-19 14:18:20|180572.9|180442.9|180608.3|180478.3|180623.8|180493.8|180558.8|180428.8|17
1732025910000|2024-11-19 14:18:30|180605.4|180475.4|180610|180480|180618.2|180488.2|180601.9|180471.9|7
1732025920000|2024-11-19 14:18:40|180614.3|180484.3|180608|180478|180616.4|180486.4|180603.3|180473.3|10
1732025930000|2024-11-19 14:18:50|180598.8|180468.8|180575.2|180445.2|180598.8|180468.8|180574.9|180444.9|11
1732025940000|2024-11-19 14:19:00|180576.6|180446.6|180598.9|180468.9|180598.9|180468.9|180576.2|180446.2|8
1732025950000|2024-11-19 14:19:10|180599.6|180469.6|180619.4|180489.4|180622|180492|180599|180469|13
1732025960000|2024-11-19 14:19:20|180619.3|180489.3|180616.3|180486.3|180624.7|180494.7|180614.5|180484.5|16
1732025970000|2024-11-19 14:19:30|180617.7|180487.7|180620.5|180490.5|180620.8|180490.8|180617.7|180487.7|4
1732025980000|2024-11-19 14:19:40|180628.3|180498.3|180615.9|180485.9|180628.3|180498.3|180615.9|180485.9|7
1732025990000|2024-11-19 14:19:50|180617.9|180487.9|180614.5|180484.5|180619.9|180489.9|180614.5|180484.5|9
1732026000000|2024-11-19 14:20:00|180612.5|180482.5|180614|180484|180616.2|180486.2|180608|180478|10
1732026010000|2024-11-19 14:20:10|180615.8|180485.8|180613.5|180483.5|180619.1|180489.1|180610.2|180480.2|12
1732026020000|2024-11-19 14:20:20|180611.6|180481.6|180609.8|180479.8|180611.6|180481.6|180601.2|180471.2|10
1732026030000|2024-11-19 14:20:30|180610.5|180480.5|180615.6|180485.6|180615.9|180485.9|180610.5|180480.5|5
1732026040000|2024-11-19 14:20:40|180614.3|180484.3|180614.6|180484.6|180616.3|180486.3|180614.3|180484.3|5
1732026050000|2024-11-19 14:20:50|180617.3|180487.3|180617|180487|180620.7|180490.7|180614.6|180484.6|12
1732026060000|2024-11-19 14:21:00|180619|180489|180629.7|180499.7|180629.7|180499.7|180614.7|180484.7|10
1732026070000|2024-11-19 14:21:10|180622.1|180492.1|180645.2|180515.2|180655.9|180525.9|180621.4|180491.4|16
1732026080000|2024-11-19 14:21:20|180643.2|180513.2|180615.8|180485.8|180650.6|180520.6|180615.8|180485.8|11
1732026090000|2024-11-19 14:21:30|180604.1|180474.1|180616.9|180486.9|180616.9|180486.9|180591.4|180461.4|13
1732026100000|2024-11-19 14:21:40|180601.2|180471.2|180581.6|180451.6|180601.2|180471.2|180566.2|180436.2|18
1732026110000|2024-11-19 14:21:50|180580.6|180450.6|180587.6|180457.6|180595.8|180465.8|180579|180449|16
1732026120000|2024-11-19 14:22:00|180584.3|180454.3|180573.2|180443.2|180603.3|180473.3|180564|180434|20
1732026130000|2024-11-19 14:22:10|180567.2|180437.2|180575.9|180445.9|180575.9|180445.9|180558.2|180428.2|19
1732026140000|2024-11-19 14:22:20|180577.3|180447.3|180604.2|180474.2|180609.9|180479.9|180568.4|180438.4|23
1732026150000|2024-11-19 14:22:30|180599.9|180469.9|180611.6|180481.6|180613.2|180483.2|180596.2|180466.2|21
1732026160000|2024-11-19 14:22:40|180617.9|180487.9|180609.2|180479.2|180636.1|180506.1|180606.4|180476.4|20
1732026170000|2024-11-19 14:22:50|180612.9|180482.9|180611.7|180481.7|180615|180485|180606.7|180476.7|18
1732026180000|2024-11-19 14:23:00|180635.5|180505.5|180632.5|180502.5|180639.5|180509.5|180629.5|180499.5|9
1732026190000|2024-11-19 14:23:10|180637.5|180507.5|180613|180483|180639.2|180509.2|180607.6|180477.6|16
1732026200000|2024-11-19 14:23:20|180611|180481|180604.1|180474.1|180615.6|180485.6|180597.5|180467.5|13
1732026210000|2024-11-19 14:23:30|180607.8|180477.8|180632.1|180502.1|180651|180521|180607.8|180477.8|26
1732026220000|2024-11-19 14:23:40|180630.4|180500.4|180652.5|180522.5|180654.5|180524.5|180628.8|180498.8|18
1732026230000|2024-11-19 14:23:50|180654.9|180524.9|180687.3|180557.3|180689.7|180559.7|180654.2|180524.2|17
1732026240000|2024-11-19 14:24:00|180685.6|180555.6|180656|180526|180690.5|180560.5|180647.3|180517.3|26
1732026250000|2024-11-19 14:24:10|180658.4|180528.4|180688.1|180558.1|180690.1|180560.1|180658.4|180528.4|14
1732026260000|2024-11-19 14:24:20|180691.4|180561.4|180653.9|180523.9|180691.4|180561.4|180649.9|180519.9|19
1732026270000|2024-11-19 14:24:30|180657.9|180527.9|180677.2|180547.2|180677.2|180547.2|180656.6|180526.6|16
1732026280000|2024-11-19 14:24:40|180680.8|180550.8|180664.5|180534.5|180685.9|180555.9|180657|180527|16
1732026290000|2024-11-19 14:24:50|180668.1|180538.1|180691.3|180561.3|180691.3|180561.3|180668.1|180538.1|10
1732026300000|2024-11-19 14:25:00|180688.9|180558.9|180719|180589|180719|180589|180688.9|180558.9|12
1732026310000|2024-11-19 14:25:10|180718.2|180588.2|180742.6|180612.6|180742.6|180612.6|180718.2|180588.2|9
1732026320000|2024-11-19 14:25:20|180739.2|180609.2|180714|180584|180739.2|180609.2|180706.3|180576.3|18
1732026330000|2024-11-19 14:25:30|180709.3|180579.3|180708.4|180578.4|180712.9|180582.9|180701.9|180571.9|15
1732026340000|2024-11-19 14:25:40|180711.7|180581.7|180712.4|180582.4|180714.7|180584.7|180702.7|180572.7|21
1732026350000|2024-11-19 14:25:50|180708.4|180578.4|180683.8|180553.8|180708.4|180578.4|180664.2|180534.2|20
1732026360000|2024-11-19 14:26:00|180685.3|180555.3|180715.1|180585.1|180716.7|180586.7|180684.7|180554.7|12
1732026370000|2024-11-19 14:26:10|180717.7|180587.7|180663.4|180533.4|180717.7|180587.7|180663.4|180533.4|13
1732026380000|2024-11-19 14:26:20|180668.4|180538.4|180643.1|180513.1|180668.4|180538.4|180632.3|180502.3|19
1732026390000|2024-11-19 14:26:30|180645.1|180515.1|180619.8|180489.8|180645.1|180515.1|180617.1|180487.1|19
1732026400000|2024-11-19 14:26:40|180623.4|180493.4|180635|180505|180635|180505|180614|180484|18
1732026410000|2024-11-19 14:26:50|180631|180501|180620|180490|180635.4|180505.4|180620|180490|9
1732026420000|2024-11-19 14:27:00|180627|180497|180592.9|180462.9|180629.4|180499.4|180592.9|180462.9|15
1732026430000|2024-11-19 14:27:10|180583.8|180453.8|180586.9|180456.9|180594.3|180464.3|180575.5|180445.5|14
1732026440000|2024-11-19 14:27:20|180576.4|180446.4|180575.5|180445.5|180579.8|180449.8|180571.8|180441.8|17
1732026450000|2024-11-19 14:27:30|180572.5|180442.5|180570.8|180440.8|180575.7|180445.7|180562.5|180432.5|18
1732026460000|2024-11-19 14:27:40|180564.2|180434.2|180557.9|180427.9|180564.2|180434.2|180554.5|180424.5|10
1732026470000|2024-11-19 14:27:50|180559.5|180429.5|180548.5|180418.5|180565.1|180435.1|180546.5|180416.5|16
1732026480000|2024-11-19 14:28:00|180547.8|180417.8|180556.3|180426.3|180558.3|180428.3|180545.5|180415.5|15
1732026490000|2024-11-19 14:28:10|180557.7|180427.7|180575.4|180445.4|180582|180452|180555.3|180425.3|22
1732026500000|2024-11-19 14:28:20|180579|180449|180581.4|180451.4|180583.1|180453.1|180576.7|180446.7|10
1732026510000|2024-11-19 14:28:30|180580.7|180450.7|180580.8|180450.8|180580.8|180450.8|180578.4|180448.4|5
1732026520000|2024-11-19 14:28:40|180577.4|180447.4|180581.3|180451.3|180583|180453|180565.3|180435.3|17
1732026530000|2024-11-19 14:28:50|180575.6|180445.6|180560.5|180430.5|180575.6|180445.6|180556.8|180426.8|10
1732026540000|2024-11-19 14:29:00|180571.2|180441.2|180561.8|180431.8|180573.1|180443.1|180558.1|180428.1|11
1732026550000|2024-11-19 14:29:10|180557.1|180427.1|180558.4|180428.4|180560.4|180430.4|180553.7|180423.7|7
1732026560000|2024-11-19 14:29:20|180562.1|180432.1|180565.6|180435.6|180569|180439|180556.7|180426.7|16
1732026570000|2024-11-19 14:29:30|180564.6|180434.6|180559.3|180429.3|180564.6|180434.6|180558.2|180428.2|9
1732026580000|2024-11-19 14:29:40|180553.9|180423.9|180568.7|180438.7|180578.7|180448.7|180553.9|180423.9|14
1732026590000|2024-11-19 14:29:50|180574|180444|180584.5|180454.5|180611.5|180481.5|180574|180444|13
1732026600000|2024-11-19 14:30:00|180572.9|180442.9|180576.6|180446.6|180578.6|180448.6|180559.5|180429.5|19
1732026610000|2024-11-19 14:30:10|180580.3|180450.3|180566.3|180436.3|180580.3|180450.3|180564.2|180434.2|12
1732026620000|2024-11-19 14:30:20|180572.3|180442.3|180578|180448|180586.6|180456.6|180569.3|180439.3|16
1732026630000|2024-11-19 14:30:30|180575.2|180445.2|180547.4|180417.4|180575.2|180445.2|180539.2|180409.2|20
1732026640000|2024-11-19 14:30:40|180550.7|180420.7|180548.5|180418.5|180552.2|180422.2|180540.7|180410.7|13
1732026650000|2024-11-19 14:30:50|180550.5|180420.5|180494.5|180364.5|180552.8|180422.8|180482.6|180352.6|24
1732026660000|2024-11-19 14:31:00|180493.2|180363.2|180490.2|180360.2|180495.2|180365.2|180489.5|180359.5|12
1732026670000|2024-11-19 14:31:10|180491.2|180361.2|180530|180400|180536.6|180406.6|180491.2|180361.2|19
1732026680000|2024-11-19 14:31:20|180529.5|180399.5|180536.4|180406.4|180548.1|180418.1|180525.3|180395.3|22
1732026690000|2024-11-19 14:31:30|180539.6|180409.6|180570.1|180440.1|180570.1|180440.1|180530|180400|25
1732026700000|2024-11-19 14:31:40|180577.2|180447.2|180529.3|180399.3|180583.2|180453.2|180509.3|180399.3|21
1732026710000|2024-11-19 14:31:50|180526.7|180396.7|180496.1|180366.1|180526.7|180396.7|180491.5|180361.5|19
1732026720000|2024-11-19 14:32:00|180501.4|180371.4|180513.5|180383.5|180517.8|180387.8|180497.6|180367.6|19
1732026730000|2024-11-19 14:32:10|180510.4|180380.4|180489.5|180359.5|180510.4|180380.4|180487.7|180357.7|17
1732026740000|2024-11-19 14:32:20|180492.7|180362.7|180484.9|180354.9|180503.4|180373.4|180484.6|180354.6|22
1732026750000|2024-11-19 14:32:30|180479.9|180349.9|180494.3|180364.3|180494.3|180364.3|180474.2|180344.2|13
1732026760000|2024-11-19 14:32:40|180491.4|180361.4|180509.8|180379.8|180509.8|180379.8|180490.4|180360.4|10
1732026770000|2024-11-19 14:32:50|180507.5|180377.5|180498.4|180368.4|180512.8|180382.8|180497.6|180367.6|18
1732026780000|2024-11-19 14:33:00|180502.4|180372.4|180512.1|180382.1|180518.7|180388.7|180492.5|180362.5|25
1732026790000|2024-11-19 14:33:10|180509.6|180379.6|180515.4|180385.4|180518.5|180388.5|180509.6|180379.6|15
1732026800000|2024-11-19 14:33:20|180515.1|180385.1|180513.3|180383.3|180530.5|180400.5|180512.3|180382.3|20
1732026810000|2024-11-19 14:33:30|180500.2|180370.2|180503|180373|180503|180373|180492.6|180362.6|9
1732026820000|2024-11-19 14:33:40|180503.3|180373.3|180498.2|180368.2|180505.5|180375.5|180495.8|180365.8|8
1732026830000|2024-11-19 14:33:50|180504.8|180374.8|180501.4|180371.4|180504.8|180374.8|180493.2|180363.2|7
1732026840000|2024-11-19 14:34:00|180496.2|180366.2|180477.6|180347.6|180505.3|180375.3|180477.6|180347.6|22
1732026850000|2024-11-19 14:34:10|180476.6|180346.6|180472.2|180342.2|180482.5|180352.5|180460.9|180330.9|18
1732026860000|2024-11-19 14:34:20|180473.2|180343.2|180484.8|180354.8|180487.8|180357.8|180469.9|180339.9|15
1732026870000|2024-11-19 14:34:30|180481.1|180351.1|180455.3|180325.3|180482.4|180352.4|180455.3|180325.3|13
1732026880000|2024-11-19 14:34:40|180448.7|180318.7|180448.5|180318.5|180456|180326|180423.8|180293.8|24
1732026890000|2024-11-19 14:34:50|180427.2|180297.2|180419.1|180289.1|180429.4|180299.4|180418.1|180288.1|9
1732026900000|2024-11-19 14:35:00|180422.1|180292.1|180427|180297|180428.1|180298.1|180420.7|180290.7|18
1732026910000|2024-11-19 14:35:10|180427.4|180297.4|180460.3|180330.3|180475.4|180345.4|180424.1|180294.1|16
1732026920000|2024-11-19 14:35:20|180456.3|180326.3|180470.1|180340.1|180477.6|180347.6|180456.3|180326.3|20
1732026930000|2024-11-19 14:35:30|180470.4|180340.4|180493.7|180363.7|180493.7|180363.7|180470.1|180340.1|14
1732026940000|2024-11-19 14:35:40|180495.4|180365.4|180492.7|180362.7|180503.3|180373.3|180492.7|180362.7|13
1732026950000|2024-11-19 14:35:50|180479.9|180349.9|180496.1|180366.1|180496.4|180366.4|180479.5|180349.5|15
1732026960000|2024-11-19 14:36:00|180494.7|180364.7|180496.8|180366.8|180496.8|180366.8|180483.8|180353.8|13
1732026970000|2024-11-19 14:36:10|180495.1|180365.1|180497.1|180367.1|180497.1|180367.1|180490.8|180360.8|7
1732026980000|2024-11-19 14:36:20|180497.8|180367.8|180473.9|180343.9|180497.8|180367.8|180473.9|180343.9|12
1732026990000|2024-11-19 14:36:30|180479.9|180349.9|180483.3|180353.3|180486.3|180356.3|180479.3|180349.3|10
1732027000000|2024-11-19 14:36:40|180476|180346|180486.4|180356.4|180486.8|180356.8|180476|180346|15
1732027010000|2024-11-19 14:36:50|180483.4|180353.4|180493.7|180363.7|180498|180368|180483.4|180353.4|13
1732027020000|2024-11-19 14:37:00|180497|180367|180486.8|180356.8|180499.7|180369.7|180486.4|180356.4|12
1732027030000|2024-11-19 14:37:10|180484.1|180354.1|180488.1|180358.1|180498.9|180368.9|180477.5|180347.5|20
1732027040000|2024-11-19 14:37:20|180482.1|180352.1|180476.3|180346.3|180487.8|180357.8|180468.3|180338.3|13
1732027050000|2024-11-19 14:37:30|180484.9|180354.9|180498.4|180368.4|180498.4|180368.4|180484.9|180354.9|9
1732027060000|2024-11-19 14:37:40|180497.7|180367.7|180498|180368|180500.3|180370.3|180490|180360|11
1732027070000|2024-11-19 14:37:50|180499|180369|180494.3|180364.3|180499|180369|180494|180364|10
1732027080000|2024-11-19 14:38:00|180490.7|180360.7|180458|180328|180491|180361|180451.4|180321.4|19
1732027090000|2024-11-19 14:38:10|180470.7|180340.7|180474.1|180344.1|180483.5|180353.5|180470.7|180340.7|15
1732027100000|2024-11-19 14:38:20|180475.4|180345.4|180476.1|180346.1|180481.4|180351.4|180467.7|180337.7|23
1732027110000|2024-11-19 14:38:30|180472.8|180342.8|180475.4|180345.4|180477.5|180347.5|180467.1|180337.1|11
1732027120000|2024-11-19 14:38:40|180475.8|180345.8|180496.4|180366.4|180499.7|180369.7|180475.8|180345.8|14
1732027130000|2024-11-19 14:38:50|180500.1|180370.1|180489.5|180359.5|180502.1|180372.1|180489.5|180359.5|13
1732027140000|2024-11-19 14:39:00|180487.2|180357.2|180500.2|180370.2|180500.2|180370.2|180485.5|180355.5|12
1732027150000|2024-11-19 14:39:10|180501.8|180371.8|180502.2|180372.2|180512.3|180382.3|180495.3|180365.3|16
1732027160000|2024-11-19 14:39:20|180504.1|180374.1|180555.8|180425.8|180558.8|180428.8|180504.1|180374.1|15
1732027170000|2024-11-19 14:39:30|180560.1|180430.1|180550.4|180420.4|180561.4|180431.4|180543.1|180413.1|14
1732027180000|2024-11-19 14:39:40|180554.1|180424.1|180538.8|180408.8|180560.1|180430.1|180538.8|180408.8|14
1732027190000|2024-11-19 14:39:50|180539.4|180409.4|180546.3|180416.3|180548.3|180418.3|180534.9|180404.9|9
1732027200000|2024-11-19 14:40:00|180566.1|180436.1|180552.3|180422.3|180575.5|180445.5|180551.3|180421.3|18
1732027210000|2024-11-19 14:40:10|180554|180424|180560.1|180430.1|180569.3|180439.3|180551.3|180421.3|16
1732027220000|2024-11-19 14:40:20|180559.7|180429.7|180555.8|180425.8|180570.7|180440.7|180555.8|180425.8|11
1732027230000|2024-11-19 14:40:30|180562.2|180432.2|180556.3|180426.3|180597.7|180467.7|180538.9|180417.5|20
1732027240000|2024-11-19 14:40:40|180560|180430|180544.7|180414.7|180563.3|180433.3|180544.7|180414.7|17
1732027250000|2024-11-19 14:40:50|180553.8|180423.8|180523.2|180393.2|180556.8|180426.8|180523.2|180393.2|20
1732027260000|2024-11-19 14:41:00|180525.9|180395.9|180497|180367|180529.9|180399.9|180480.4|180350.4|20
1732027270000|2024-11-19 14:41:10|180502.5|180372.5|180480.7|180350.7|180502.5|180372.5|180476.7|180346.7|10
1732027280000|2024-11-19 14:41:20|180481.7|180351.7|180496.6|180366.6|180496.6|180366.6|180477.7|180347.7|17
1732027290000|2024-11-19 14:41:30|180492.6|180362.6|180497|180367|180501.4|180371.4|180491.7|180361.7|15
1732027300000|2024-11-19 14:41:40|180492.1|180362.1|180486.6|180356.6|180496|180366|180486.6|180356.6|12
1732027310000|2024-11-19 14:41:50|180484.9|180354.9|180499.8|180369.8|180503.8|180373.8|180477.2|180347.2|14
1732027320000|2024-11-19 14:42:00|180501.8|180371.8|180493.2|180363.2|180502.3|180372.3|180492|180362|16
1732027330000|2024-11-19 14:42:10|180491.4|180361.4|180477.9|180347.9|180491.4|180361.4|180477.9|180347.9|8
1732027340000|2024-11-19 14:42:20|180482.6|180352.6|180478.7|180348.7|180484|180354|180476|180346|19
1732027350000|2024-11-19 14:42:30|180481.4|180351.4|180446.2|180316.2|180481.4|180351.4|180415.7|180285.7|19
1732027360000|2024-11-19 14:42:40|180448|180318|180446.3|180316.3|180458.7|180328.7|180446.3|180316.3|11
1732027370000|2024-11-19 14:42:50|180449.6|180319.6|180451.3|180321.3|180451.6|180321.6|180446|180316|12
1732027380000|2024-11-19 14:43:00|180448.5|180318.5|180464.8|180334.8|180466.7|180336.7|180436.3|180306.3|11
1732027390000|2024-11-19 14:43:10|180469.1|180339.1|180494.3|180364.3|180494.7|180364.7|180469.1|180339.1|8
1732027400000|2024-11-19 14:43:20|180494.9|180364.9|180505.1|180375.1|180505.1|180375.1|180494.9|180364.9|8
1732027410000|2024-11-19 14:43:30|180506.4|180376.4|180525.5|180395.5|180525.5|180395.5|180506.3|180376.3|10
1732027420000|2024-11-19 14:43:40|180526.4|180396.4|180547.9|180417.9|180547.9|180417.9|180526.4|180396.4|17
1732027430000|2024-11-19 14:43:50|180553.3|180423.3|180550|180420|180559.4|180429.4|180532.9|180402.9|13
1732027440000|2024-11-19 14:44:00|180553.7|180423.7|180580.9|180450.9|180582.6|180452.6|180553.7|180423.7|12
1732027450000|2024-11-19 14:44:10|180577.5|180447.5|180553.8|180423.8|180585.6|180455.6|180553.8|180423.8|13
1732027460000|2024-11-19 14:44:20|180553.5|180423.5|180557.1|180427.1|180557.8|180427.8|180553.5|180423.5|5
1732027470000|2024-11-19 14:44:30|180557.2|180427.2|180523.7|180393.7|180557.5|180427.5|180519|180389|14
1732027480000|2024-11-19 14:44:40|180521.9|180391.9|180529.8|180399.8|180529.8|180399.8|180515.7|180385.7|13
1732027490000|2024-11-19 14:44:50|180529.5|180399.5|180518.3|180388.3|180531.3|180401.3|180518.3|180388.3|11
1732027500000|2024-11-19 14:45:00|180515.9|180385.9|180515.9|180385.9|180524.4|180394.4|180515.2|180385.2|10
1732027510000|2024-11-19 14:45:10|180517.3|180387.3|180531.6|180401.6|180531.6|180401.6|180517.3|180387.3|3
1732027520000|2024-11-19 14:45:20|180527.3|180397.3|180511.4|180381.4|180527.3|180397.3|180503.4|180373.4|9
1732027530000|2024-11-19 14:45:30|180509.6|180379.6|180519.1|180389.1|180527.1|180397.1|180509.6|180379.6|14
1732027540000|2024-11-19 14:45:40|180521.7|180391.7|180523.6|180393.6|180525.4|180395.4|180515.6|180385.6|7
1732027550000|2024-11-19 14:45:50|180526.1|180396.1|180520.8|180390.8|180548.4|180418.4|180520.6|180390.6|17
1732027560000|2024-11-19 14:46:00|180521|180391|180522.7|180392.7|180528.3|180398.3|180516.3|180386.3|21
1732027570000|2024-11-19 14:46:10|180521.9|180391.9|180517.4|180387.4|180521.9|180391.9|180514.1|180384.1|6
1732027580000|2024-11-19 14:46:20|180514.4|180384.4|180521.8|180391.8|180527.2|180397.2|180514.4|180384.4|8
1732027590000|2024-11-19 14:46:30|180516.8|180386.8|180526.1|180396.1|180527.2|180397.2|180515.7|180385.7|11
1732027600000|2024-11-19 14:46:40|180523.8|180393.8|180515.2|180385.2|180528.1|180398.1|180511.9|180381.9|10
1732027610000|2024-11-19 14:46:50|180512.9|180382.9|180514.4|180384.4|180519.8|180389.8|180511.2|180381.2|6
1732027620000|2024-11-19 14:47:00|180518.1|180388.1|180542.6|180412.6|180544.9|180414.9|180518.1|180388.1|11
1732027630000|2024-11-19 14:47:10|180544.2|180414.2|180542|180412|180544.2|180414.2|180523.1|180393.1|17
1732027640000|2024-11-19 14:47:20|180541.7|180411.7|180545.4|180415.4|180558.3|180428.3|180541.7|180411.7|19
1732027650000|2024-11-19 14:47:30|180543|180413|180580.8|180450.8|180585.8|180455.8|180542.4|180412.4|19
1732027660000|2024-11-19 14:47:40|180582.8|180452.8|180600.3|180470.3|180600.3|180470.3|180582.8|180452.8|13
1732027670000|2024-11-19 14:47:50|180604.3|180474.3|180607.4|180477.4|180608|180478|180591.9|180461.9|16
1732027680000|2024-11-19 14:48:00|180605.4|180475.4|180632.2|180502.2|180640.5|180510.5|180605.4|180475.4|17
1732027690000|2024-11-19 14:48:10|180631.2|180501.2|180635.4|180505.4|180642.1|180512.1|180631.2|180501.2|13
1732027700000|2024-11-19 14:48:20|180640.4|180510.4|180657|180527|180663|180533|180637.1|180507.1|9
1732027710000|2024-11-19 14:48:30|180654|180524|180637.5|180507.5|180656|180526|180635.6|180505.6|15
1732027720000|2024-11-19 14:48:40|180637.3|180507.3|180635.2|180505.2|180639|180509|180635.1|180505.1|12
1732027730000|2024-11-19 14:48:50|180631.5|180501.5|180632.7|180502.7|180635.5|180505.5|180608.2|180478.2|18
1732027740000|2024-11-19 14:49:00|180637.8|180507.8|180637|180507|180641|180511|180632.3|180502.3|17
1732027750000|2024-11-19 14:49:10|180634.7|180504.7|180634.5|180504.5|180640.2|180510.2|180628.6|180498.6|12
1732027760000|2024-11-19 14:49:20|180629.2|180499.2|180648.8|180518.8|180648.8|180518.8|180627.6|180497.6|18
1732027770000|2024-11-19 14:49:30|180647.3|180517.3|180649.2|180519.2|180658.2|180528.2|180647.3|180517.3|7
1732027780000|2024-11-19 14:49:40|180640.2|180510.2|180694.2|180564.2|180694.2|180564.2|180640.2|180510.2|4
1732027790000|2024-11-19 14:49:50|180694.1|180564.1|180694.2|180564.2|180694.2|180564.2|180694.1|180564.1|2
1732027800000|2024-11-19 14:50:00|180691.2|180561.2|180695.1|180565.1|180695.1|180565.1|180691.2|180561.2|3
1732027810000|2024-11-19 14:50:10|180698.2|180568.2|180715.2|180585.2|180716.5|180586.5|180698.2|180568.2|14
1732027820000|2024-11-19 14:50:20|180704.8|180574.8|180716|180586|180719.3|180589.3|180704.8|180574.8|9
1732027830000|2024-11-19 14:50:30|180714.6|180584.6|180718.1|180588.1|180720.4|180590.4|180704.5|180574.5|11
1732027840000|2024-11-19 14:50:40|180719.7|180589.7|180737.1|180607.1|180738.5|180608.5|180715.4|180585.4|15
1732027850000|2024-11-19 14:50:50|180731.7|180601.7|180738.1|180608.1|180742.1|180612.1|180731.7|180601.7|15
1732027860000|2024-11-19 14:51:00|180733|180603|180715.9|180585.9|180740.4|180610.4|180715.9|180585.9|14
1732027870000|2024-11-19 14:51:10|180720.2|180590.2|180715.8|180585.8|180731.6|180601.6|180715.8|180585.8|18
1732027880000|2024-11-19 14:51:20|180716.8|180586.8|180709.7|180579.7|180718.1|180588.1|180706.3|180576.3|9
1732027890000|2024-11-19 14:51:30|180711|180581|180646.5|180516.5|180711|180581|180642|180512|19
1732027900000|2024-11-19 14:51:40|180639.5|180509.5|180626.3|180496.3|180643.8|180513.8|180626.3|180496.3|17
1732027910000|2024-11-19 14:51:50|180624.4|180494.4|180662.5|180532.5|180662.5|180532.5|180624.4|180494.4|13
1732027920000|2024-11-19 14:52:00|180659.5|180529.5|180689.3|180559.3|180691.9|180561.9|180655.2|180525.2|17
1732027930000|2024-11-19 14:52:10|180688.3|180558.3|180691.3|180561.3|180691.3|180561.3|180673|180543|12
1732027940000|2024-11-19 14:52:20|180689|180559|180663.3|180533.3|180706.8|180576.8|180663.3|180533.3|17
1732027950000|2024-11-19 14:52:30|180662|180532|180651.7|180521.7|180665.7|180535.7|180651.7|180521.7|8
1732027960000|2024-11-19 14:52:40|180663.6|180533.6|180663.6|180533.6|180665.9|180535.9|180662.3|180532.3|9
1732027970000|2024-11-19 14:52:50|180661.4|180531.4|180653.1|180523.1|180661.4|180531.4|180653.1|180523.1|2
1732027980000|2024-11-19 14:53:00|180651.6|180521.6|180641.8|180511.8|180651.9|180521.9|180641.8|180511.8|5
1732027990000|2024-11-19 14:53:10|180641.4|180511.4|180639.7|180509.7|180644.8|180514.8|180639.7|180509.7|9
1732028000000|2024-11-19 14:53:20|180637|180507|180640.7|180510.7|180640.7|180510.7|180635.3|180505.3|7
1732028010000|2024-11-19 14:53:30|180644.7|180514.7|180646|180516|180646|180516|180639.7|180509.7|12
1732028020000|2024-11-19 14:53:40|180640.7|180510.7|180641.3|180511.3|180648.5|180518.5|180639.7|180509.7|6
1732028030000|2024-11-19 14:53:50|180645.3|180515.3|180660.5|180530.5|180670.1|180540.1|180645.3|180515.3|16
1732028040000|2024-11-19 14:54:00|180658.2|180528.2|180651.8|180521.8|180658.2|180528.2|180635.8|180505.8|19
1732028050000|2024-11-19 14:54:10|180655.1|180525.1|180645.2|180515.2|180655.1|180525.1|180642.2|180512.2|11
1732028060000|2024-11-19 14:54:20|180653.2|180523.2|180711.6|180581.6|180711.6|180581.6|180645.9|180515.9|15
1732028070000|2024-11-19 14:54:30|180713.4|180583.4|180733.2|180603.2|180739.6|180609.6|180713.4|180583.4|11
1732028080000|2024-11-19 14:54:40|180737.9|180607.9|180721|180591|180738.6|180608.6|180721|180591|13
1732028090000|2024-11-19 14:54:50|180728.7|180598.7|180736.8|180606.8|180747.6|180617.6|180728.7|180598.7|15
1732028100000|2024-11-19 14:55:00|180737.5|180607.5|180735.6|180605.6|180740.5|180610.5|180735.3|180605.3|11
1732028110000|2024-11-19 14:55:10|180738.6|180608.6|180737.9|180607.9|180741.3|180611.3|180737.9|180607.9|7
1732028120000|2024-11-19 14:55:20|180741.6|180611.6|180708.1|180578.1|180741.6|180611.6|180708.1|180578.1|6
1732028130000|2024-11-19 14:55:30|180709.4|180579.4|180734.9|180604.9|180734.9|180604.9|180709.4|180579.4|17
1732028140000|2024-11-19 14:55:40|180734.5|180604.5|180747.2|180617.2|180750.3|180620.3|180731.8|180601.8|11
1732028150000|2024-11-19 14:55:50|180745.5|180615.5|180740|180610|180747.2|180617.2|180740|180610|7
1732028160000|2024-11-19 14:56:00|180744|180614|180744.7|180614.7|180751.7|180621.7|180741|180611|12
1732028170000|2024-11-19 14:56:10|180751.1|180621.1|180745.8|180615.8|180751.1|180621.1|180742.1|180612.1|9
1732028180000|2024-11-19 14:56:20|180752.8|180622.8|180732.6|180602.6|180752.8|180622.8|180732.6|180602.6|8
1732028190000|2024-11-19 14:56:30|180736.6|180606.6|180756.4|180626.4|180756.4|180626.4|180728.6|180598.6|14
1732028200000|2024-11-19 14:56:40|180758|180628|180758.7|180628.7|180758.7|180628.7|180755.3|180625.3|3
1732028210000|2024-11-19 14:56:50|180742|180652|180797.3|180667.3|180797.3|180667.3|180740|180650|13
1732028220000|2024-11-19 14:57:00|180794.6|180664.6|180788.8|180658.8|180799.8|180669.8|180787.7|180657.7|15
1732028230000|2024-11-19 14:57:10|180793.8|180663.8|180785|180655|180795.4|180665.4|180778.7|180648.7|14
1732028240000|2024-11-19 14:57:20|180782|180652|180787.4|180657.4|180795.4|180665.4|180774.5|180644.5|24
1732028250000|2024-11-19 14:57:30|180787.7|180657.7|180792|180662|180796.1|180666.1|180785.3|180655.3|19
1732028260000|2024-11-19 14:57:40|180793.5|180663.5|180787.7|180657.7|180802.7|180672.7|180781.3|180651.3|16
1732028270000|2024-11-19 14:57:50|180785|180655|180772.6|180642.6|180789|180659|180772.6|180642.6|10
1732028280000|2024-11-19 14:58:00|180771.6|180641.6|180787.6|180657.6|180788.6|180658.6|180765.2|180635.2|17
1732028290000|2024-11-19 14:58:10|180784.2|180654.2|180772.9|180642.9|180784.2|180654.2|180772.9|180642.9|10
1732028300000|2024-11-19 14:58:20|180772.6|180642.6|180745.6|180615.6|180773.5|180643.5|180745.6|180615.6|21
1732028310000|2024-11-19 14:58:30|180744.6|180614.6|180772.7|180642.7|180774|180644|180743.7|180613.7|19
1732028320000|2024-11-19 14:58:40|180774.5|180644.5|180781.8|180651.8|180784.8|180654.8|180774.5|180644.5|15
1732028330000|2024-11-19 14:58:50|180779.5|180649.5|180780.1|180650.1|180785.8|180655.8|180768.8|180638.8|11
1732028340000|2024-11-19 14:59:00|180769.5|180639.5|180786.3|180656.3|180786.3|180656.3|180758|180628|25
1732028350000|2024-11-19 14:59:10|180783.7|180653.7|180782.9|180652.9|180788.9|180658.9|180778.5|180648.5|13
1732028360000|2024-11-19 14:59:20|180785.2|180655.2|180777.3|180647.3|180789.3|180659.3|180777.3|180647.3|8
1732028370000|2024-11-19 14:59:30|180780|180650|180785.2|180655.2|180789.5|180659.5|180779.6|180649.6|19
1732028380000|2024-11-19 14:59:40|180781.9|180651.9|180788.6|180658.6|180790.9|180660.9|180778.9|180648.9|9
1732028390000|2024-11-19 14:59:50|180792.9|180662.9|180799.2|180669.2|180799.2|180669.2|180790|180660|9
1732028400000|2024-11-19 15:00:00|180800.5|180670.5|180802.5|180672.5|180804.9|180701.4|180783.8|180663|11
1732028410000|2024-11-19 15:00:10|180799.9|180669.9|180795.8|180665.8|180802.7|180672.7|180792.8|180662.8|17
1732028420000|2024-11-19 15:00:20|180801.1|180671.1|180800.2|180670.2|180803.8|180673.8|180791.9|180661.9|14
1732028430000|2024-11-19 15:00:30|180797.6|180667.6|180809.5|180679.5|180809.5|180679.5|180796.9|180666.9|5
1732028440000|2024-11-19 15:00:40|180802.7|180672.7|180802|180672|180802.7|180672.7|180798.1|180668.1|6
1732028450000|2024-11-19 15:00:50|180799.7|180669.7|180849.7|180719.7|180850.4|180720.4|180794.7|180669.7|12
1732028460000|2024-11-19 15:01:00|180834|180704|180803.1|180673.1|180834|180704|180779.9|180649.9|21
1732028470000|2024-11-19 15:01:10|180782.2|180652.2|180792.5|180662.5|180792.5|180662.5|180771.4|180641.4|17
1732028480000|2024-11-19 15:01:20|180796.8|180666.8|180860.1|180730.1|180860.1|180730.1|180780.1|180650.1|25
1732028490000|2024-11-19 15:01:30|180853.5|180723.5|180853.3|180723.3|180863.2|180733.2|180849.9|180719.9|14
1732028500000|2024-11-19 15:01:40|180851.6|180721.6|180851.8|180721.8|180853.3|180723.3|180840|180710|16
1732028510000|2024-11-19 15:01:50|180853.5|180723.5|180842.2|180712.2|180859.2|180729.2|180831.7|180701.7|19
1732028520000|2024-11-19 15:02:00|180829.6|180699.6|180828.1|180698.1|180830.3|180700.3|180818.4|180688.4|18
1732028530000|2024-11-19 15:02:10|180845.1|180715.1|180828|180698|180849.5|180719.5|180825.3|180695.3|11
1732028540000|2024-11-19 15:02:20|180822.4|180692.4|180845.3|180715.3|180850.2|180720.2|180822.4|180692.4|8
1732028550000|2024-11-19 15:02:30|180848.3|180718.3|180885.8|180755.8|180888.1|180758.1|180848.3|180718.3|21
1732028560000|2024-11-19 15:02:40|180876.2|180746.2|180873.5|180743.5|180882.5|180752.5|180870.8|180740.8|12
1732028570000|2024-11-19 15:02:50|180873.2|180743.2|180868.7|180738.7|180876.5|180746.5|180867.7|180737.7|8
1732028580000|2024-11-19 15:03:00|180867.3|180737.3|180872.7|180742.7|180880.5|180750.5|180867.1|180737.1|21
1732028590000|2024-11-19 15:03:10|180871.3|180741.3|180812.6|180722.6|180871.3|180741.3|180809.3|180719.3|10
1732028600000|2024-11-19 15:03:20|180810|180720|180809|180719|180812.6|180722.6|180809|180719|7
1732028610000|2024-11-19 15:03:30|180807.2|180717.2|180810.4|180720.4|180827.1|180723.1|180797.5|180683.2|17
1732028620000|2024-11-19 15:03:40|180808.7|180718.7|180810.9|180720.9|180811|180721|180806.9|180716.9|12
1732028630000|2024-11-19 15:03:50|180808.6|180718.6|180820.4|180730.4|180820.4|180730.4|180806.9|180716.9|9
1732028640000|2024-11-19 15:04:00|180819.4|180729.4|180817.6|180727.6|180823.9|180733.9|180814.2|180724.2|15
1732028650000|2024-11-19 15:04:10|180821.6|180731.6|180817.5|180727.5|180823.3|180733.3|180817.5|180727.5|9
1732028660000|2024-11-19 15:04:20|180815.8|180725.8|180888.4|180798.4|180890.8|180800.8|180811.9|180721.9|10
1732028670000|2024-11-19 15:04:30|180887.4|180797.4|180900.6|180770.6|180900.6|180801.1|180879.5|180770.6|7
1732028680000|2024-11-19 15:04:40|180904.3|180774.3|180974.3|180844.3|180980.9|180870.1|180904.3|180774.3|19
1732028690000|2024-11-19 15:04:50|180976.3|180846.3|181000.5|180870.5|181003.5|180873.5|180973.2|180843.2|15
1732028700000|2024-11-19 15:05:00|181002.1|180872.1|181001.3|180871.3|181004.5|180874.5|180993.4|180863.4|16
1732028710000|2024-11-19 15:05:10|180998.3|180868.3|180985.4|180855.4|180998.3|180868.3|180978.1|180848.1|14
1732028720000|2024-11-19 15:05:20|180977.8|180847.8|180976.8|180846.8|180979.8|180849.8|180975.1|180845.1|14
1732028730000|2024-11-19 15:05:30|180978.4|180848.4|180968.3|180838.3|180978.4|180848.4|180968.3|180838.3|4
1732028740000|2024-11-19 15:05:40|180977.6|180847.6|180948|180818|180977.6|180847.6|180948|180818|18
1732028750000|2024-11-19 15:05:50|180947.5|180817.5|180976.2|180846.2|180978.4|180848.4|180946.2|180816.2|14
1732028760000|2024-11-19 15:06:00|180974.9|180844.9|180972.8|180842.8|180975.2|180845.2|180972.8|180842.8|10
1732028770000|2024-11-19 15:06:10|180972.5|180842.5|180978.8|180848.8|180981.2|180851.2|180961.4|180831.4|16
1732028780000|2024-11-19 15:06:20|180975.1|180845.1|180975.8|180845.8|180978.2|180848.2|180975.1|180845.1|8
1732028790000|2024-11-19 15:06:30|180974.2|180844.2|180980.8|180850.8|180989.4|180859.4|180974.2|180844.2|11
1732028800000|2024-11-19 15:06:40|180985.4|180855.4|180972.9|180842.9|180985.4|180855.4|180972.9|180842.9|12
1732028810000|2024-11-19 15:06:50|180970.6|180840.6|180977.5|180847.5|180983.2|180853.2|180959.3|180829.3|12
1732028820000|2024-11-19 15:07:00|180974.8|180844.8|180989.2|180859.2|180992.5|180862.5|180974.8|180844.8|18
1732028830000|2024-11-19 15:07:10|180985.5|180855.5|180988.2|180858.2|180990.8|180860.8|180979.2|180849.2|10
1732028840000|2024-11-19 15:07:20|180992.2|180862.2|180990.7|180860.7|181002.9|180872.9|180983.7|180853.7|9
1732028850000|2024-11-19 15:07:30|180986.3|180856.3|180986.7|180856.7|180988|180858|180978|180848|11
1732028860000|2024-11-19 15:07:40|180983.7|180853.7|181016.4|180886.4|181016.4|180886.4|180977.3|180847.3|14
1732028870000|2024-11-19 15:07:50|181017.9|180887.9|181013.1|180883.1|181017.9|180887.9|181000.7|180870.7|15
1732028880000|2024-11-19 15:08:00|181009.5|180879.5|181014.9|180884.9|181020.9|180890.9|181002.8|180872.8|10
1732028890000|2024-11-19 15:08:10|181009|180879|180977.8|180847.8|181017.1|180887.1|180977.8|180847.8|14
1732028900000|2024-11-19 15:08:20|180974|180844|181019.2|180929.2|181019.2|180929.2|180967.3|180837.3|6
1732028910000|2024-11-19 15:08:30|181031.5|180941.5|181018.6|180888.6|181031.5|180941.5|181008.1|180888.6|11
1732028920000|2024-11-19 15:08:40|181017.9|180887.9|181016.3|180886.3|181018.3|180888.3|181016.3|180886.3|4
1732028930000|2024-11-19 15:08:50|181018.3|180888.3|181015.9|180885.9|181022.9|180892.9|181015.9|180885.9|6
1732028940000|2024-11-19 15:09:00|181014.4|180884.4|181003|180873|181014.8|180884.8|181003|180873|7
1732028950000|2024-11-19 15:09:10|181009.1|180879.1|180991.1|180861.1|181009.1|180879.1|180991.1|180861.1|5
1732028960000|2024-11-19 15:09:20|180993.7|180863.7|180999.4|180869.4|180999.4|180869.4|180991.1|180861.1|6
1732028970000|2024-11-19 15:09:30|180993.7|180863.7|180996.2|180866.2|181006.2|180876.2|180990.7|180860.7|13
1732028980000|2024-11-19 15:09:40|180994.4|180864.4|180990.8|180860.8|180994.4|180864.4|180986.2|180856.2|12
1732028990000|2024-11-19 15:09:50|180991.8|180861.8|180990.8|180860.8|180991.8|180861.8|180988.8|180858.8|7
1732029000000|2024-11-19 15:10:00|180990.1|180860.1|180986.6|180856.6|180990.3|180860.3|180986.6|180856.6|4
1732029010000|2024-11-19 15:10:10|180988.9|180858.9|180980|180850|180988.9|180858.9|180979.7|180849.7|5
1732029020000|2024-11-19 15:10:20|180981.7|180851.7|180982|180852|180982|180852|180981.7|180851.7|4
1732029030000|2024-11-19 15:10:30|180980.4|180850.4|180968.3|180838.3|180981.4|180851.4|180967|180837|7
1732029040000|2024-11-19 15:10:40|180978|180848|180979.6|180849.6|181013|180883|180978|180848|16
1732029050000|2024-11-19 15:10:50|180992.1|180862.1|181012.3|180882.3|181012.3|180882.3|180992.1|180862.1|12
1732029060000|2024-11-19 15:11:00|181018.1|180888.1|181052.6|180922.6|181055.9|180925.9|181011.7|180881.7|13
1732029070000|2024-11-19 15:11:10|181037.8|180907.8|181028.4|180898.4|181037.8|180907.8|181025.4|180895.4|11
1732029080000|2024-11-19 15:11:20|181029.4|180899.4|180995.5|180865.5|181033|180903|180990.8|180860.8|15
1732029090000|2024-11-19 15:11:30|180995.8|180865.8|181007.2|180877.2|181011.5|180881.5|180993.1|180863.1|17
1732029100000|2024-11-19 15:11:40|181008.5|180878.5|180978.8|180848.8|181008.5|180878.5|180978.8|180848.8|10
1732029110000|2024-11-19 15:11:50|180979.1|180849.1|180928.4|180798.4|180988.7|180858.7|180928.4|180798.4|14
1732029120000|2024-11-19 15:12:00|180930.4|180800.4|180996.9|180866.9|181005.9|180875.9|180920.4|180798.4|20
1732029130000|2024-11-19 15:12:10|180995.9|180865.9|180999.2|180869.2|181012.6|180882.6|180991.3|180861.3|17
1732029140000|2024-11-19 15:12:20|181015.4|180885.4|181028.1|180898.1|181038.1|180939.9|181015.4|180885.4|23
1732029150000|2024-11-19 15:12:30|181022.8|180892.8|181015.6|180885.6|181026.9|180896.9|181015.6|180885.6|9
1732029160000|2024-11-19 15:12:40|181013.9|180883.9|180961|180831|181013.9|180883.9|180952.9|180822.9|14
1732029170000|2024-11-19 15:12:50|180959.5|180829.5|180963.7|180833.7|180966|180836|180957.8|180827.8|8
1732029180000|2024-11-19 15:13:00|180964.4|180834.4|180965.4|180835.4|180971.8|180841.8|180962.1|180832.1|12
1732029190000|2024-11-19 15:13:10|180951.7|180821.7|180957.4|180827.4|180957.4|180827.4|180941.3|180811.3|14
1732029200000|2024-11-19 15:13:20|180953.4|180823.4|180940.6|180810.6|180953.4|180823.4|180931|180801|10
1732029210000|2024-11-19 15:13:30|180934|180804|180905.2|180775.2|180934|180804|180903.2|180773.2|13
1732029220000|2024-11-19 15:13:40|180903.7|180773.7|180887.4|180757.4|180903.7|180773.7|180881|180751|10
1732029230000|2024-11-19 15:13:50|180882.1|180752.1|180873.6|180743.6|180882.1|180752.1|180873.6|180743.6|11
1732029240000|2024-11-19 15:14:00|180874.3|180744.3|180868.4|180738.4|180874.4|180744.4|180866.4|180736.4|12
1732029250000|2024-11-19 15:14:10|180869.8|180739.8|180865.4|180735.4|180871.8|180741.8|180857.4|180727.4|12
1732029260000|2024-11-19 15:14:20|180873.9|180743.9|180869.1|180739.1|180874.4|180744.4|180869.1|180739.1|14
1732029270000|2024-11-19 15:14:30|180872.1|180742.1|180892.9|180802.9|180892.9|180802.9|180869.5|180739.5|6
1732029280000|2024-11-19 15:14:40|180915.3|180785.3|180923.4|180793.4|180923.8|180793.8|180915.3|180785.3|11
1732029290000|2024-11-19 15:14:50|180924.1|180794.1|180924.4|180794.4|180924.4|180794.4|180923.8|180793.8|4
1732029300000|2024-11-19 15:15:00|180922.6|180792.6|180918.5|180788.5|180924.1|180794.1|180916.2|180786.2|13
1732029310000|2024-11-19 15:15:10|180921.2|180791.2|180925.7|180795.7|180929|180799|180918.2|180788.2|12
1732029320000|2024-11-19 15:15:20|180924.7|180794.7|180924.5|180794.5|180929.1|180799.1|180923.5|180793.5|9
1732029330000|2024-11-19 15:15:30|180924.1|180794.1|180913.2|180823.2|180928.5|180829.6|180913.2|180793.5|14
1732029340000|2024-11-19 15:15:40|180903.9|180813.9|180906.6|180816.6|180908|180818|180901.7|180811.7|8
1732029350000|2024-11-19 15:15:50|180908.3|180818.3|180906|180816|180910|180820|180904.3|180814.3|9
1732029360000|2024-11-19 15:16:00|180905.3|180815.3|180903.8|180813.8|180911.8|180821.8|180903.8|180813.8|14
1732029370000|2024-11-19 15:16:10|180902.1|180812.1|180917.9|180787.9|180917.9|180812.1|180894.3|180786.9|12
1732029380000|2024-11-19 15:16:20|180914.6|180784.6|180910.8|180820.8|180926.8|180820.8|180910.8|180784.6|8
1732029390000|2024-11-19 15:16:30|180910.5|180820.5|180914.4|180824.4|180914.5|180824.5|180902.8|180812.8|12
1732029400000|2024-11-19 15:16:40|180914.7|180824.7|180897.9|180807.9|180916.3|180826.3|180897.9|180807.9|13
1732029410000|2024-11-19 15:16:50|180900.9|180810.9|180892.6|180802.6|180900.9|180810.9|180892.6|180802.6|5
1732029420000|2024-11-19 15:17:00|180891|180801|180894.2|180764.2|180899.5|180807.7|180886|180760.1|12
1732029430000|2024-11-19 15:17:10|180900.2|180770.2|180915.7|180785.7|180921.7|180791.7|180900.2|180770.2|9
1732029440000|2024-11-19 15:17:20|180919.4|180789.4|180919.2|180789.2|180931.2|180801.2|180919.2|180789.2|8
1732029450000|2024-11-19 15:17:30|180924.9|180794.9|180919.5|180789.5|180924.9|180794.9|180915.9|180785.9|11
1732029460000|2024-11-19 15:17:40|180917.2|180787.2|180914.2|180784.2|180917.2|180787.2|180912.2|180782.2|6
1732029470000|2024-11-19 15:17:50|180917.2|180787.2|180920.1|180790.1|180924.8|180794.8|180915.8|180785.8|12
1732029480000|2024-11-19 15:18:00|180921.9|180791.9|180906.6|180816.6|180928.6|180821.9|180901.9|180788.9|14
1732029490000|2024-11-19 15:18:10|180903.6|180813.6|180905.9|180815.9|180910.6|180820.6|180901.9|180811.9|8
1732029500000|2024-11-19 15:18:20|180903.2|180813.2|180895.9|180805.9|180903.2|180813.2|180895.9|180805.9|4
1732029510000|2024-11-19 15:18:30|180898.6|180808.6|180895.9|180805.9|180903.3|180813.3|180895.9|180805.9|8
1732029520000|2024-11-19 15:18:40|180894.9|180804.9|180909|180819|180909|180819|180894.9|180804.9|9
1732029530000|2024-11-19 15:18:50|180906.4|180816.4|180899.2|180809.2|180909.7|180819.7|180898.6|180808.6|14
1732029540000|2024-11-19 15:19:00|180903.6|180813.6|180908.8|180778.8|180925.6|180813.6|180900.8|180770.8|10
1732029550000|2024-11-19 15:19:10|180906.5|180776.5|180923.5|180793.5|180923.5|180793.5|180900.2|180770.2|12
1732029560000|2024-11-19 15:19:20|180921.2|180791.2|180915|180785|180922.9|180792.9|180915|180785|9
1732029570000|2024-11-19 15:19:30|180915.6|180785.6|180915.9|180785.9|180915.9|180785.9|180915.6|180785.6|2
1732029580000|2024-11-19 15:19:40|180914|180784|180910.8|180780.8|180914|180784|180899.5|180769.5|9
1732029590000|2024-11-19 15:19:50|180913.4|180783.4|180914.8|180784.8|180915|180785|180901.3|180771.3|18
1732029600000|2024-11-19 15:20:00|180915.1|180785.1|180980.4|180850.4|180987.4|180857.4|180915.1|180785.1|21
1732029610000|2024-11-19 15:20:10|180968.1|180838.1|180966.3|180836.3|180968.1|180838.1|180966.3|180836.3|2
1732029620000|2024-11-19 15:20:20|180968|180838|180966.3|180836.3|180971|180841|180966.3|180836.3|5
1732029630000|2024-11-19 15:20:30|180964.3|180834.3|180921|180831|180967.3|180839.1|180908.7|180818.7|16
1732029640000|2024-11-19 15:20:40|180918.7|180828.7|180926.6|180836.6|180926.6|180836.6|180918.7|180828.7|9
1732029650000|2024-11-19 15:20:50|180920.6|180830.6|180948.7|180858.7|180948.7|180858.7|180920.6|180830.6|7
1732029660000|2024-11-19 15:21:00|180952.4|180862.4|181015.1|180885.1|181015.1|180890.4|180952.4|180862.4|17
1732029670000|2024-11-19 15:21:10|181011.4|180881.4|181009.3|180879.3|181015.7|180885.7|180991.5|180861.5|12
1732029680000|2024-11-19 15:21:20|181009.7|180879.7|181004.6|180874.6|181014|180884|181002.3|180872.3|12
1732029690000|2024-11-19 15:21:30|181013.6|180883.6|181015.1|180885.1|181015.1|180885.1|180998.6|180868.6|22
1732029700000|2024-11-19 15:21:40|181012.8|180882.8|181012.8|180882.8|181028.2|180898.2|181009.1|180879.1|16
1732029710000|2024-11-19 15:21:50|181012.5|180882.5|181000.8|180870.8|181012.5|180882.5|180995.1|180865.1|11
1732029720000|2024-11-19 15:22:00|180998.4|180868.4|180980|180850|180998.4|180868.4|180976.7|180846.7|16
1732029730000|2024-11-19 15:22:10|180977.3|180847.3|180982.9|180852.9|180987.9|180857.9|180975.5|180845.5|15
1732029740000|2024-11-19 15:22:20|180981.5|180851.5|180972.4|180842.4|180981.5|180851.5|180966.7|180836.7|14
1732029750000|2024-11-19 15:22:30|180972.1|180842.1|180981.6|180851.6|180981.6|180851.6|180971.8|180841.8|13
1732029760000|2024-11-19 15:22:40|180979.3|180849.3|180969.6|180839.6|180979.3|180849.3|180969.6|180839.6|4
1732029770000|2024-11-19 15:22:50|180967.6|180837.6|180911.3|180781.3|180967.6|180837.6|180904.6|180774.6|11
1732029780000|2024-11-19 15:23:00|180903|180773|180895.3|180765.3|180910.7|180780.7|180895.3|180765.3|12
1732029790000|2024-11-19 15:23:10|180899.5|180769.5|180882.9|180752.9|180899.5|180769.5|180872.2|180742.2|20
1732029800000|2024-11-19 15:23:20|180880.9|180750.9|180865.6|180735.6|180881.5|180751.5|180865.2|180735.2|8
1732029810000|2024-11-19 15:23:30|180869.9|180739.9|180865.2|180735.2|180869.9|180739.9|180865.2|180735.2|4
1732029820000|2024-11-19 15:23:40|180867.6|180737.6|180865.6|180735.6|180870.9|180740.9|180864.5|180734.5|9
1732029830000|2024-11-19 15:23:50|180863.9|180733.9|180855.8|180725.8|180865.2|180735.2|180854.1|180724.1|7
1732029840000|2024-11-19 15:24:00|180844.9|180714.9|180839.3|180709.3|180847.8|180717.8|180831.5|180701.5|18
1732029850000|2024-11-19 15:24:10|180837|180707|180833.6|180703.6|180842.4|180712.4|180813.6|180683.6|15
1732029860000|2024-11-19 15:24:20|180821.3|180691.3|180815.8|180685.8|180823.6|180693.6|180815.8|180685.8|6
1732029870000|2024-11-19 15:24:30|180817.1|180687.1|180808.3|180678.3|180825.8|180695.8|180804.3|180674.3|13
1732029880000|2024-11-19 15:24:40|180809.3|180679.3|180802.7|180672.7|180809.3|180679.3|180798.5|180668.5|15
1732029890000|2024-11-19 15:24:50|180798.1|180668.1|180809|180679|180809|180679|180798.1|180668.1|13
1732029900000|2024-11-19 15:25:00|180810.6|180680.6|180814.8|180684.8|180820.5|180690.5|180803.5|180673.5|17
1732029910000|2024-11-19 15:25:10|180815.8|180685.8|180804.7|180674.7|180815.8|180685.8|180798|180668|11
1732029920000|2024-11-19 15:25:20|180802.3|180672.3|180802|180672|180805.7|180675.7|180797|180667|9
1732029930000|2024-11-19 15:25:30|180803.7|180673.7|180799|180669|180812|180682|180799|180669|13
1732029940000|2024-11-19 15:25:40|180800|180670|180798.9|180668.9|180816.5|180686.5|180795.6|180665.6|12
1732029950000|2024-11-19 15:25:50|180796.6|180666.6|180768.7|180638.7|180799.7|180669.7|180767.4|180637.4|19
1732029960000|2024-11-19 15:26:00|180762.9|180632.9|180767.9|180637.9|180770.6|180640.6|180762.9|180632.9|7
1732029970000|2024-11-19 15:26:10|180768.9|180638.9|180754.4|180624.4|180768.9|180638.9|180749.1|180619.1|10
1732029980000|2024-11-19 15:26:20|180759.4|180629.4|180756.7|180626.7|180765|180635|180752|180622|10
1732029990000|2024-11-19 15:26:30|180757.2|180627.2|180750.8|180620.8|180759.5|180629.5|180749.5|180619.5|7
1732030000000|2024-11-19 15:26:40|180748.1|180618.1|180752.7|180622.7|180764.6|180634.6|180748.1|180618.1|8
1732030010000|2024-11-19 15:26:50|180755.7|180625.7|180747.3|180617.3|180756|180626|180747.3|180617.3|4
1732030020000|2024-11-19 15:27:00|180745.6|180615.6|180764.7|180634.7|180764.7|180634.7|180745.6|180615.6|8
1732030030000|2024-11-19 15:27:10|180772.9|180642.9|180757|180627|180772.9|180642.9|180757|180627|7
1732030040000|2024-11-19 15:27:20|180754.5|180624.5|180741.9|180611.9|180754.5|180624.5|180741.9|180611.9|8
1732030050000|2024-11-19 15:27:30|180745.2|180615.2|180771.7|180641.7|180774.7|180644.7|180745.2|180615.2|8
1732030060000|2024-11-19 15:27:40|180767.3|180637.3|180767.3|180637.3|180767.3|180637.3|180767.3|180637.3|1
1732030070000|2024-11-19 15:27:50|180776.7|180646.7|180774.5|180644.5|180779.2|180649.2|180774|180644|6
1732030080000|2024-11-19 15:28:00|180775|180645|180779.7|180649.7|180809.9|180679.9|180775|180645|16
1732030090000|2024-11-19 15:28:10|180777.3|180647.3|180773.7|180643.7|180777.3|180647.3|180768.1|180638.1|7
1732030100000|2024-11-19 15:28:20|180777.4|180647.4|180772.6|180642.6|180783.3|180653.3|180772.6|180642.6|7
1732030110000|2024-11-19 15:28:30|180782|180652|180771.7|180641.7|180782|180652|180766|180636|15
1732030120000|2024-11-19 15:28:40|180769.7|180639.7|180786.1|180656.1|180786.1|180656.1|180750.6|180620.6|20
1732030130000|2024-11-19 15:28:50|180788.2|180658.2|180810|180680|180811|180681|180788.2|180658.2|13
1732030140000|2024-11-19 15:29:00|180806|180676|180791.1|180661.1|180817.5|180687.5|180771.3|180641.3|25
1732030150000|2024-11-19 15:29:10|180781.3|180651.3|180773.5|180643.5|180785.8|180655.8|180773.2|180643.2|17
1732030160000|2024-11-19 15:29:20|180777.2|180647.2|180781.8|180651.8|180795.4|180665.4|180777.2|180647.2|15
1732030170000|2024-11-19 15:29:30|180783.8|180653.8|180757.4|180667.4|180783.8|180671|180755.4|180653.8|10
1732030180000|2024-11-19 15:29:40|180752.7|180662.7|180761.4|180671.4|180761.4|180671.4|180752.7|180662.7|3
1732030190000|2024-11-19 15:29:50|180763.8|180673.8|180775.4|180685.4|180775.4|180685.4|180760.8|180670.8|12
1732030200000|2024-11-19 15:30:00|180772.7|180682.7|180747.3|180657.3|180799.7|180693.7|180742.9|180652.9|13
1732030210000|2024-11-19 15:30:10|180741.9|180651.9|180750.8|180620.8|180750.8|180651.9|180710.3|180613.8|9
1732030220000|2024-11-19 15:30:20|180747.5|180617.5|180750.1|180620.1|180757.7|180627.7|180741.8|180611.8|20
1732030230000|2024-11-19 15:30:30|180756.4|180626.4|180721.7|180591.7|180760.7|180630.7|180721.7|180591.7|16
1732030240000|2024-11-19 15:30:40|180724.4|180594.4|180715.9|180585.9|180736.9|180606.9|180712.9|180582.9|18
1732030250000|2024-11-19 15:30:50|180702|180572|180698.7|180568.7|180712.6|180582.6|180693.8|180563.8|11
1732030260000|2024-11-19 15:31:00|180700.9|180570.9|180699.4|180569.4|180707.5|180577.5|180693.5|180563.5|11
1732030270000|2024-11-19 15:31:10|180697.6|180567.6|180705.7|180575.7|180706.1|180576.1|180692.1|180562.1|12
1732030280000|2024-11-19 15:31:20|180702.4|180572.4|180737.2|180607.2|180737.2|180607.2|180702.4|180572.4|19
1732030290000|2024-11-19 15:31:30|180744|180614|180683.5|180553.5|180744|180614|180642.7|180550.8|20
1732030300000|2024-11-19 15:31:40|180688.3|180558.3|180641.8|180551.8|180691.9|180561.9|180641.1|180542.9|22
1732030310000|2024-11-19 15:31:50|180644.8|180554.8|180592.9|180462.9|180644.8|180554.8|180586.6|180456.6|18
1732030320000|2024-11-19 15:32:00|180591.6|180461.6|180624.2|180494.2|180624.2|180494.2|180591.6|180461.6|18
1732030330000|2024-11-19 15:32:10|180627|180497|180625.6|180495.6|180639|180509|180615.3|180485.3|22
1732030340000|2024-11-19 15:32:20|180626.4|180496.4|180614.9|180484.9|180638.8|180508.8|180614.9|180484.9|11
1732030350000|2024-11-19 15:32:30|180604.2|180474.2|180591.9|180461.9|180607.5|180477.5|180591.9|180461.9|16
1732030360000|2024-11-19 15:32:40|180590.2|180460.2|180597.1|180467.1|180601.4|180471.4|180567.1|180437.1|22
1732030370000|2024-11-19 15:32:50|180599.5|180469.5|180637.5|180507.5|180639.5|180509.5|180597.1|180467.1|20
1732030380000|2024-11-19 15:33:00|180639.5|180509.5|180638.4|180508.4|180641.8|180511.8|180629|180499|14
1732030390000|2024-11-19 15:33:10|180635.7|180505.7|180633.6|180503.6|180639.9|180509.9|180633.6|180503.6|8
1732030400000|2024-11-19 15:33:20|180637.9|180507.9|180655.1|180525.1|180655.1|180525.1|180637.9|180507.9|21
1732030410000|2024-11-19 15:33:30|180652.6|180522.6|180641.6|180511.6|180663.7|180533.7|180638.6|180508.6|18
1732030420000|2024-11-19 15:33:40|180644.7|180514.7|180637.7|180507.7|180647.3|180517.3|180635|180505|12
1732030430000|2024-11-19 15:33:50|180641.7|180511.7|180636|180506|180641.7|180511.7|180633.4|180503.4|10
1732030440000|2024-11-19 15:34:00|180640|180510|180640|180510|180640|180510|180636.4|180506.4|4
1732030450000|2024-11-19 15:34:10|180639.4|180509.4|180665.5|180535.5|180665.5|180535.5|180636.4|180506.4|12
1732030460000|2024-11-19 15:34:20|180671.2|180541.2|180682.6|180552.6|180687.9|180557.9|180671.2|180541.2|10
1732030470000|2024-11-19 15:34:30|180681.9|180551.9|180683.1|180553.1|180686.3|180556.3|180681.1|180551.1|12
1732030480000|2024-11-19 15:34:40|180680.4|180550.4|180679.1|180549.1|180689.9|180559.9|180666.5|180536.5|21
1732030490000|2024-11-19 15:34:50|180674|180544|180662.4|180532.4|180676.4|180546.4|180662.4|180532.4|12
1732030500000|2024-11-19 15:35:00|180665.7|180535.7|180672.7|180542.7|180675.1|180545.1|180641.9|180511.9|18
1732030510000|2024-11-19 15:35:10|180666.5|180536.5|180663.5|180533.5|180666.5|180536.5|180659.9|180529.9|14
1732030520000|2024-11-19 15:35:20|180666.5|180536.5|180663.2|180533.2|180666.5|180536.5|180653.8|180523.8|7
1732030530000|2024-11-19 15:35:30|180664.9|180534.9|180664.9|180534.9|180664.9|180534.9|180664.9|180534.9|1
1732030540000|2024-11-19 15:35:40|180662.9|180532.9|180680|180550|180680|180550|180659.4|180529.4|13
1732030550000|2024-11-19 15:35:50|180680.3|180550.3|180666.9|180536.9|180680.8|180550.8|180666.1|180536.1|13
1732030560000|2024-11-19 15:36:00|180664.3|180534.3|180668.2|180538.2|180683.6|180553.6|180664.3|180534.3|14
1732030570000|2024-11-19 15:36:10|180673.5|180543.5|180680.2|180550.2|180686.5|180556.5|180671.2|180541.2|18
1732030580000|2024-11-19 15:36:20|180680.7|180550.7|180683.5|180553.5|180684.8|180554.8|180673.9|180543.9|15
1732030590000|2024-11-19 15:36:30|180683.3|180553.3|180648|180518|180685.1|180555.1|180648|180518|21
1732030600000|2024-11-19 15:36:40|180651.1|180521.1|180644.6|180514.6|180662.7|180532.7|180636.3|180506.3|18
1732030610000|2024-11-19 15:36:50|180644.1|180514.1|180556.1|180466.1|180644.1|180514.1|180554.9|180464.9|14
1732030620000|2024-11-19 15:37:00|180554.4|180464.4|180558.9|180468.9|180569.4|180479.4|180554.4|180464.4|11
1732030630000|2024-11-19 15:37:10|180557.2|180467.2|180556.9|180466.9|180558.9|180468.9|180556.9|180466.9|6
1732030640000|2024-11-19 15:37:20|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|1
1732030650000|2024-11-19 15:37:30|180553.5|180463.5|180519.2|180429.2|180553.5|180463.5|180519.2|180429.2|6
1732030660000|2024-11-19 15:37:40|180519.9|180429.9|180470.3|180380.3|180523.2|180433.2|180467.9|180377.9|22
1732030670000|2024-11-19 15:37:50|180471.3|180381.3|180549.4|180419.4|180552.1|180422.1|180471.3|180381.3|17
1732030680000|2024-11-19 15:38:00|180551.6|180421.6|180588.3|180458.3|180590.6|180460.6|180547.6|180417.6|17
1732030690000|2024-11-19 15:38:10|180577.4|180447.4|180580.1|180450.1|180587.9|180457.9|180577.4|180447.4|11
1732030700000|2024-11-19 15:38:20|180579.6|180449.6|180557.1|180427.1|180581.6|180451.6|180557.1|180427.1|12
1732030710000|2024-11-19 15:38:30|180549.9|180419.9|180538.9|180408.9|180549.9|180419.9|180527.2|180397.2|10
1732030720000|2024-11-19 15:38:40|180538.3|180408.3|180503.7|180373.7|180541.3|180411.3|180459.1|180369.1|19
1732030730000|2024-11-19 15:38:50|180508.1|180378.1|180500.6|180370.6|180514.6|180384.6|180499.3|180369.3|20
1732030740000|2024-11-19 15:39:00|180504.1|180374.1|180427.3|180297.3|180504.1|180374.1|180420.3|180290.3|18
1732030750000|2024-11-19 15:39:10|180419.9|180289.9|180418|180288|180428.3|180298.3|180418|180288|23
1732030760000|2024-11-19 15:39:20|180420.6|180290.6|180402.2|180272.2|180424.3|180294.3|180397.7|180267.7|22
1732030770000|2024-11-19 15:39:30|180398.8|180268.8|180391.3|180261.3|180398.8|180268.8|180377.9|180247.9|9
1732030780000|2024-11-19 15:39:40|180393.6|180263.6|180390.4|180260.4|180397.7|180267.7|180389.4|180259.4|14
1732030790000|2024-11-19 15:39:50|180392.7|180262.7|180398.9|180268.9|180401.3|180271.3|180392.7|180262.7|14
1732030800000|2024-11-19 15:40:00|180396.9|180266.9|180391.5|180261.5|180399.2|180269.2|180391.5|180261.5|12
1732030810000|2024-11-19 15:40:10|180394.2|180264.2|180356.5|180226.5|180395|180265|180311.2|180216.5|13
1732030820000|2024-11-19 15:40:20|180355.3|180225.3|180376.9|180246.9|180390|180260|180324.3|180218.8|24
1732030830000|2024-11-19 15:40:30|180382.2|180252.2|180386.9|180256.9|180389|180259|180382.2|180252.2|13
1732030840000|2024-11-19 15:40:40|180384.6|180254.6|180429|180299|180429|180299|180384.6|180254.6|20
1732030850000|2024-11-19 15:40:50|180426.1|180296.1|180414.6|180284.6|180426.1|180296.1|180414.6|180284.6|8
1732030860000|2024-11-19 15:41:00|180415.3|180285.3|180402.1|180272.1|180419.3|180290.6|180380.6|180271.2|17
1732030870000|2024-11-19 15:41:10|180401.9|180271.9|180406.1|180276.1|180408.9|180278.9|180401.4|180271.4|16
1732030880000|2024-11-19 15:41:20|180406.3|180276.3|180438.2|180308.2|180438.2|180308.2|180406.3|180276.3|15
1732030890000|2024-11-19 15:41:30|180432.7|180302.7|180421|180291|180437.5|180307.5|180417.9|180287.9|15
1732030900000|2024-11-19 15:41:40|180415.9|180285.9|180389.7|180259.7|180416.4|180286.4|180379.4|180249.4|25
1732030910000|2024-11-19 15:41:50|180386.8|180256.8|180354|180224|180386.8|180256.8|180353.9|180223.9|20
1732030920000|2024-11-19 15:42:00|180359.3|180229.3|180390.2|180260.2|180390.2|180260.2|180355|180225|19
1732030930000|2024-11-19 15:42:10|180394.5|180264.5|180379.4|180249.4|180394.5|180264.5|180374.4|180244.4|17
1732030940000|2024-11-19 15:42:20|180380.1|180250.1|180365|180235|180385.8|180255.8|180364|180234|17
1732030950000|2024-11-19 15:42:30|180362|180232|180369.3|180239.3|180376.6|180246.6|180362|180232|11
1732030960000|2024-11-19 15:42:40|180376.6|180246.6|180377.7|180247.7|180394|180264|180375.4|180245.4|13
1732030970000|2024-11-19 15:42:50|180372.3|180242.3|180353.9|180223.9|180375.5|180245.5|180348.6|180218.6|15
1732030980000|2024-11-19 15:43:00|180355.9|180225.9|180337.6|180207.6|180355.9|180225.9|180336.3|180206.3|12
1732030990000|2024-11-19 15:43:10|180335.8|180205.8|180334.5|180204.5|180337.2|180207.2|180330.8|180200.8|9
1732031000000|2024-11-19 15:43:20|180330.2|180200.2|180330.3|180200.3|180337|180207|180327.3|180197.3|12
1732031010000|2024-11-19 15:43:30|180333.3|180203.3|180280.6|180190.6|180336.3|180206.3|180272.2|180182.2|19
1732031020000|2024-11-19 15:43:40|180285.6|180195.6|180276|180186|180309|180196.7|180273.6|180167.9|15
1732031030000|2024-11-19 15:43:50|180279.3|180189.3|180278.9|180188.9|180279.3|180189.3|180274.6|180184.6|6
1732031040000|2024-11-19 15:44:00|180279.3|180189.3|180318.3|180188.3|180323.7|180198.6|180277.6|180184.7|12
1732031050000|2024-11-19 15:44:10|180321|180191|180324.6|180194.6|180338.3|180208.3|180319.3|180189.3|17
1732031060000|2024-11-19 15:44:20|180316.7|180186.7|180307|180177|180317|180187|180307|180177|11
1732031070000|2024-11-19 15:44:30|180311|180181|180278|180188|180311|180190|180259.5|180169.5|14
1732031080000|2024-11-19 15:44:40|180280|180190|180308|180178|180316|180199.5|180280|180177.4|18
1732031090000|2024-11-19 15:44:50|180307.7|180177.7|180317|180187|180320.6|180190.6|180307.7|180177.7|14
1732031100000|2024-11-19 15:45:00|180322|180192|180339.2|180209.2|180341.2|180211.2|180319|180189|9
1732031110000|2024-11-19 15:45:10|180336.6|180206.6|180311.4|180181.4|180339.5|180209.5|180305.7|180175.7|12
1732031120000|2024-11-19 15:45:20|180307|180177|180314.9|180184.9|180314.9|180184.9|180307|180177|8
1732031130000|2024-11-19 15:45:30|180313.3|180183.3|180313.3|180183.3|180318.6|180188.6|180309.6|180179.6|11
1732031140000|2024-11-19 15:45:40|180314.9|180184.9|180310.6|180180.6|180314.9|180184.9|180306.9|180176.9|15
1732031150000|2024-11-19 15:45:50|180313.2|180183.2|180307.2|180177.2|180319.9|180189.9|180307.2|180177.2|16
1732031160000|2024-11-19 15:46:00|180310.2|180180.2|180313.5|180183.5|180313.5|180183.5|180304.5|180174.5|12
1732031170000|2024-11-19 15:46:10|180310.9|180180.9|180323.8|180193.8|180323.8|180193.8|180310.9|180180.9|15
1732031180000|2024-11-19 15:46:20|180320.1|180190.1|180311.8|180181.8|180320.5|180190.5|180308.5|180178.5|11
1732031190000|2024-11-19 15:46:30|180314.8|180184.8|180301.2|180171.2|180314.8|180184.8|180299.2|180169.2|8
1732031200000|2024-11-19 15:46:40|180298.2|180168.2|180314.3|180224.3|180314.3|180224.3|180297.1|180167.1|13
1732031210000|2024-11-19 15:46:50|180319|180229|180341.3|180211.3|180341.4|180229.7|180319|180204.6|12
1732031220000|2024-11-19 15:47:00|180352.7|180222.7|180359.2|180229.2|180360.2|180230.2|180351.5|180221.5|15
1732031230000|2024-11-19 15:47:10|180356.7|180226.7|180407.2|180277.2|180407.2|180277.2|180356.5|180226.5|17
1732031240000|2024-11-19 15:47:20|180406.9|180276.9|180399.7|180269.7|180406.9|180276.9|180399.3|180269.3|11
1732031250000|2024-11-19 15:47:30|180400|180270|180470.7|180340.7|180476.9|180346.9|180400|180270|11
1732031260000|2024-11-19 15:47:40|180473.2|180343.2|180473|180343|180475.2|180345.2|180467.5|180337.5|11
1732031270000|2024-11-19 15:47:50|180465|180335|180473.8|180343.8|180477.4|180347.4|180465|180335|11
1732031280000|2024-11-19 15:48:00|180478.8|180348.8|180462.4|180332.4|180478.8|180348.8|180462.4|180332.4|14
1732031290000|2024-11-19 15:48:10|180459.2|180329.2|180448.9|180318.9|180459.9|180329.9|180443.2|180313.2|11
1732031300000|2024-11-19 15:48:20|180449.7|180319.7|180461.7|180331.7|180461.7|180331.7|180449.5|180319.5|8
1732031310000|2024-11-19 15:48:30|180463.4|180333.4|180457|180327|180463.4|180333.4|180453.5|180323.5|12
1732031320000|2024-11-19 15:48:40|180457.3|180327.3|180456.9|180326.9|180466.2|180336.2|180449.6|180319.6|12
1732031330000|2024-11-19 15:48:50|180461.5|180331.5|180463.3|180333.3|180463.8|180333.8|180456|180326|11
1732031340000|2024-11-19 15:49:00|180465.1|180335.1|180468.1|180338.1|180471.8|180341.8|180465.1|180335.1|5
1732031350000|2024-11-19 15:49:10|180467.1|180337.1|180467.4|180337.4|180467.4|180337.4|180463.8|180333.8|8
1732031360000|2024-11-19 15:49:20|180465.4|180335.4|180469.1|180339.1|180473.4|180343.4|180465.4|180335.4|8
1732031370000|2024-11-19 15:49:30|180468.8|180338.8|180470.4|180340.4|180473.8|180343.8|180468.1|180338.1|10
1732031380000|2024-11-19 15:49:40|180472.1|180342.1|180465.3|180335.3|180472.1|180342.1|180463.6|180333.6|8
1732031390000|2024-11-19 15:49:50|180466.6|180336.6|180465.6|180335.6|180471.3|180341.3|180465.6|180335.6|6
1732031400000|2024-11-19 15:50:00|180465.3|180335.3|180465|180335|180466.3|180336.3|180464.3|180334.3|8
1732031410000|2024-11-19 15:50:10|180468.6|180338.6|180469.2|180339.2|180472.2|180342.2|180465|180335|5
1732031420000|2024-11-19 15:50:20|180474.5|180344.5|180470.5|180340.5|180474.5|180344.5|180466.2|180336.2|12
1732031430000|2024-11-19 15:50:30|180467.2|180337.2|180469.5|180339.5|180474.2|180344.2|180467.2|180337.2|7
1732031440000|2024-11-19 15:50:40|180469.2|180339.2|180470.5|180340.5|180475.5|180345.5|180469.2|180339.2|4
1732031450000|2024-11-19 15:50:50|180476.5|180346.5|180477.9|180347.9|180477.9|180347.9|180469.2|180339.2|6
1732031460000|2024-11-19 15:51:00|180479.5|180349.5|180471.2|180341.2|180479.5|180349.5|180469.2|180339.2|9
1732031470000|2024-11-19 15:51:10|180469.2|180339.2|180473.1|180343.1|180477.4|180347.4|180467.3|180337.3|10
1732031480000|2024-11-19 15:51:20|180471.1|180341.1|180489.4|180359.4|180536.7|180406.7|180458.1|180341.1|12
1732031490000|2024-11-19 15:51:30|180488.7|180358.7|180489.4|180359.4|180489.4|180359.4|180485.4|180355.4|10
1732031500000|2024-11-19 15:51:40|180486|180356|180464.9|180334.9|180489.4|180359.4|180461.6|180331.6|6
1732031510000|2024-11-19 15:51:50|180466.5|180336.5|180464.9|180334.9|180466.5|180336.5|180464.9|180334.9|2
1732031520000|2024-11-19 15:52:00|180466.4|180336.4|180476.4|180346.4|180476.4|180346.4|180466.4|180336.4|2
1732031530000|2024-11-19 15:52:10|180478.1|180348.1|180489.1|180359.1|180490.1|180360.1|180478.1|180348.1|6
1732031540000|2024-11-19 15:52:20|180490.1|180360.1|180490.1|180360.1|180490.1|180360.1|180490.1|180360.1|1
1732031550000|2024-11-19 15:52:30|180488.8|180358.8|180487.9|180357.9|180490.1|180360.1|180486.2|180356.2|7
1732031560000|2024-11-19 15:52:40|180488.5|180358.5|180462.1|180332.1|180488.5|180358.5|180462.1|180332.1|6
1732031570000|2024-11-19 15:52:50|180464.1|180334.1|180464|180334|180465.8|180335.8|180462.7|180332.7|5
1732031580000|2024-11-19 15:53:00|180463.7|180333.7|180462.5|180332.5|180465.9|180335.9|180459.7|180329.7|9
1732031590000|2024-11-19 15:53:10|180464.1|180334.1|180465.9|180335.9|180465.9|180335.9|180460.1|180330.1|7
1732031600000|2024-11-19 15:53:20|180463.2|180333.2|180465.9|180335.9|180465.9|180335.9|180463.2|180333.2|4
1732031610000|2024-11-19 15:53:30|180463.2|180333.2|180465.8|180335.8|180466.1|180336.1|180459.2|180329.2|9
1732031620000|2024-11-19 15:53:40|180462.4|180332.4|180465.5|180335.5|180465.5|180335.5|180459.8|180329.8|4
1732031630000|2024-11-19 15:53:50|180480.1|180350.1|180480.1|180350.1|180480.1|180350.1|180480.1|180350.1|1
1732031640000|2024-11-19 15:54:00|180481.9|180351.9|180481.9|180351.9|180481.9|180351.9|180481.9|180351.9|1
1732031650000|2024-11-19 15:54:10|180465.6|180375.6|180461.9|180371.9|180465.6|180375.6|180461.9|180371.9|2
1732031660000|2024-11-19 15:54:20|180460.2|180370.2|180488.6|180358.6|180488.6|180371.6|180460.2|180358.6|4
1732031670000|2024-11-19 15:54:30|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|1
1732031680000|2024-11-19 15:54:40|180488.6|180358.6|180488.6|180358.6|180488.6|180358.6|180486.9|180356.9|3
1732031690000|2024-11-19 15:54:50|180483.3|180353.3|180449.4|180319.4|180488.6|180358.6|180446|180316|17
1732031700000|2024-11-19 15:55:00|180450|180320|180410.7|180280.7|180453|180323|180410.7|180280.7|14
1732031710000|2024-11-19 15:55:10|180414.1|180284.1|180438.7|180308.7|180438.7|180308.7|180414.1|180284.1|5
1732031720000|2024-11-19 15:55:20|180435.7|180305.7|180415.8|180285.8|180435.7|180305.7|180415.8|180285.8|6
1732031730000|2024-11-19 15:55:30|180419.1|180289.1|180400.3|180270.3|180419.1|180289.1|180395.4|180265.4|14
1732031740000|2024-11-19 15:55:40|180398|180268|180398.4|180268.4|180406|180276|180390.7|180260.7|7
1732031750000|2024-11-19 15:55:50|180397.7|180267.7|180386.3|180256.3|180397.7|180267.7|180385.7|180255.7|13
1732031760000|2024-11-19 15:56:00|180389|180259|180393.4|180263.4|180396.3|180266.3|180361.8|180231.8|21
1732031770000|2024-11-19 15:56:10|180389.7|180259.7|180399.7|180269.7|180402.4|180272.4|180376.6|180246.6|20
1732031780000|2024-11-19 15:56:20|180396.1|180266.1|180399.4|180269.4|180405|180275|180392.7|180262.7|12
1732031790000|2024-11-19 15:56:30|180397.7|180267.7|180405.4|180275.4|180405.4|180275.4|180377.8|180247.8|14
1732031800000|2024-11-19 15:56:40|180401|180271|180404.2|180274.2|180406|180276|180395|180265|22
1732031810000|2024-11-19 15:56:50|180405.2|180275.2|180416.8|180286.8|180420.2|180290.2|180405.2|180275.2|14
1732031820000|2024-11-19 15:57:00|180421.8|180291.8|180425.2|180295.2|180427.8|180297.8|180416.3|180286.3|9
1732031830000|2024-11-19 15:57:10|180427.4|180297.4|180425.2|180295.2|180427.4|180297.4|180424.2|180294.2|4
1732031840000|2024-11-19 15:57:20|180424.7|180294.7|180372.5|180282.5|180431.4|180301.4|180372.5|180280.6|17
1732031850000|2024-11-19 15:57:30|180374.7|180284.7|180378.5|180248.5|180383.5|180288.7|180371.7|180244|18
1732031860000|2024-11-19 15:57:40|180376|180246|180382.5|180252.5|180382.5|180252.5|180375.5|180245.5|16
1732031870000|2024-11-19 15:57:50|180382.7|180252.7|180391.5|180261.5|180393.5|180263.5|180382.7|180252.7|10
1732031880000|2024-11-19 15:58:00|180393.8|180263.8|180389.8|180259.8|180400.9|180270.9|180387.4|180257.4|10
1732031890000|2024-11-19 15:58:10|180391.6|180261.6|180393.6|180263.6|180395.4|180265.4|180390.8|180260.8|9
1732031900000|2024-11-19 15:58:20|180396.4|180266.4|180397.6|180267.6|180397.6|180267.6|180392.9|180262.9|6
1732031910000|2024-11-19 15:58:30|180391.8|180261.8|180391|180261|180413.1|180283.1|180385.7|180255.7|6
1732031920000|2024-11-19 15:58:40|180388.7|180258.7|180397.8|180267.8|180397.8|180267.8|180383.7|180253.7|15
1732031930000|2024-11-19 15:58:50|180400.3|180270.3|180397|180267|180402.8|180272.8|180386|180256|17
1732031940000|2024-11-19 15:59:00|180401.2|180271.2|180426.2|180296.2|180428.8|180298.8|180398.9|180268.9|11
1732031950000|2024-11-19 15:59:10|180424.5|180294.5|180422.5|180292.5|180426.5|180296.5|180418|180288|21
1732031960000|2024-11-19 15:59:20|180424|180294|180407.4|180277.4|180425.5|180295.5|180406.1|180276.1|17
1732031970000|2024-11-19 15:59:30|180408.9|180278.9|180414.4|180284.4|180414.6|180284.6|180408.9|180278.9|7
1732031980000|2024-11-19 15:59:40|180403.1|180273.1|180398.5|180268.5|180419.6|180289.6|180398.4|180268.4|11
1732031990000|2024-11-19 15:59:50|180400.2|180270.2|180399.7|180269.7|180400.2|180270.2|180399|180269|6
1732032000000|2024-11-19 16:00:00|180400.2|180270.2|180404.5|180274.5|180404.5|180274.5|180400.2|180270.2|4
1732032010000|2024-11-19 16:00:10|180408.3|180278.3|180448.5|180318.5|180451.2|180321.2|180408.3|180278.3|19
1732032020000|2024-11-19 16:00:20|180446.5|180316.5|180455|180325|180455|180325|180444|180314|11
1732032030000|2024-11-19 16:00:30|180452.2|180322.2|180456.1|180326.1|180458.6|180328.6|180452.2|180322.2|7
1732032060000|2024-11-19 16:01:00|180463.2|180333.2|180470.5|180340.5|180476|180346|180463.2|180333.2|14
1732032070000|2024-11-19 16:01:10|180469.5|180339.5|180494.8|180364.8|180499.7|180369.7|180469.5|180339.5|8
1732032080000|2024-11-19 16:01:20|180497.7|180367.7|180523.1|180393.1|180523.6|180393.6|180497.7|180367.7|13
1732032090000|2024-11-19 16:01:30|180523.8|180393.8|180523.1|180393.1|180524.6|180394.6|180522.3|180392.3|7
1732032100000|2024-11-19 16:01:40|180521.6|180391.6|180507|180377|180521.6|180391.6|180506|180376|16
1732032110000|2024-11-19 16:01:50|180509.5|180379.5|180516.6|180386.6|180528.3|180398.3|180509.5|180379.5|15
1732032120000|2024-11-19 16:02:00|180526.1|180396.1|180483.1|180353.1|180526.1|180396.1|180478.3|180348.3|19
1732032130000|2024-11-19 16:02:10|180485.5|180355.5|180490.8|180360.8|180490.8|180360.8|180483.6|180353.6|13
1732032140000|2024-11-19 16:02:20|180486.3|180356.3|180496.6|180366.6|180496.6|180366.6|180483.1|180353.1|12
1732032150000|2024-11-19 16:02:30|180494.4|180364.4|180485.8|180355.8|180494.4|180364.4|180485.7|180355.7|13
1732032160000|2024-11-19 16:02:40|180489.4|180359.4|180509.9|180379.9|180509.9|180379.9|180484.8|180354.8|16
1732032170000|2024-11-19 16:02:50|180510.2|180380.2|180514|180384|180516.5|180386.5|180510.2|180380.2|8
1732032180000|2024-11-19 16:03:00|180514.6|180384.6|180514.5|180384.5|180515.3|180385.3|180510|180380|16
1732032190000|2024-11-19 16:03:10|180517.4|180387.4|180540.1|180410.1|180542.3|180412.3|180517.4|180387.4|15
1732032200000|2024-11-19 16:03:20|180536.3|180406.3|180544|180414|180546|180416|180536.3|180406.3|9
1732032210000|2024-11-19 16:03:30|180561.5|180431.5|180541|180411|180561.5|180431.5|180541|180411|11
1732032220000|2024-11-19 16:03:40|180541.7|180411.7|180540|180410|180545.9|180415.9|180535.8|180405.8|12
1732032230000|2024-11-19 16:03:50|180538|180408|180541.7|180411.7|180541.7|180411.7|180535.8|180405.8|9
1732032240000|2024-11-19 16:04:00|180538.7|180408.7|180488.7|180358.7|180539.2|180409.2|180485.3|180355.3|16
1732032250000|2024-11-19 16:04:10|180485.5|180355.5|180486.9|180356.9|180489.9|180359.9|180470.3|180340.3|16
1732032260000|2024-11-19 16:04:20|180489.9|180359.9|180468|180338|180489.9|180359.9|180466.3|180336.3|9
1732032270000|2024-11-19 16:04:30|180468.8|180338.8|180482.6|180352.6|180482.6|180352.6|180462.2|180332.2|9
1732032280000|2024-11-19 16:04:40|180485.4|180355.4|180469.5|180339.5|180485.4|180355.4|180468.6|180338.6|11
1732032290000|2024-11-19 16:04:50|180471.5|180341.5|180464.6|180334.6|180477.1|180347.1|180459.4|180329.4|13
1732032300000|2024-11-19 16:05:00|180467.4|180337.4|180481.1|180351.1|180484.3|180354.3|180467.3|180337.3|17
1732032310000|2024-11-19 16:05:10|180482.8|180352.8|180481.3|180351.3|180487.5|180357.5|180479.7|180349.7|12
1732032320000|2024-11-19 16:05:20|180484|180354|180464.2|180334.2|180484|180354|180460.1|180330.1|10
1732032330000|2024-11-19 16:05:30|180466|180336|180460.8|180330.8|180479.1|180349.1|180460.8|180330.8|12
1732032340000|2024-11-19 16:05:40|180465.2|180335.2|180444.8|180314.8|180466.9|180336.9|180444.8|180314.8|12
1732032350000|2024-11-19 16:05:50|180443.1|180313.1|180448.6|180318.6|180451.6|180321.6|180443.1|180313.1|4
1732032360000|2024-11-19 16:06:00|180450.6|180320.6|180456.8|180326.8|180456.8|180326.8|180440.1|180310.1|14
1732032370000|2024-11-19 16:06:10|180455.1|180325.1|180451.1|180321.1|180456.8|180326.8|180449.1|180319.1|18
1732032380000|2024-11-19 16:06:20|180450.6|180320.6|180457.1|180327.1|180457.1|180327.1|180450.6|180320.6|10
1732032390000|2024-11-19 16:06:30|180458.1|180328.1|180449.9|180319.9|180458.1|180328.1|180449.5|180319.5|8
1732032400000|2024-11-19 16:06:40|180451.7|180321.7|180456.9|180326.9|180456.9|180326.9|180451.7|180321.7|6
1732032410000|2024-11-19 16:06:50|180454.2|180324.2|180456.7|180326.7|180459.7|180329.7|180444.8|180314.8|15
1732032420000|2024-11-19 16:07:00|180454.9|180324.9|180456.4|180326.4|180458.4|180328.4|180454.6|180324.6|8
1732032430000|2024-11-19 16:07:10|180453.7|180323.7|180457.2|180327.2|180457.2|180327.2|180451.2|180321.2|9
1732032440000|2024-11-19 16:07:20|180455.9|180325.9|180448.7|180318.7|180460.7|180330.7|180448.4|180318.4|12
1732032450000|2024-11-19 16:07:30|180441|180311|180449.4|180319.4|180449.4|180319.4|180441|180311|6
1732032460000|2024-11-19 16:07:40|180450.4|180320.4|180452.1|180322.1|180452.1|180322.1|180450.4|180320.4|4
1732032470000|2024-11-19 16:07:50|180451.3|180321.3|180457.2|180327.2|180457.2|180327.2|180451.3|180321.3|10
1732032480000|2024-11-19 16:08:00|180457.1|180327.1|180465.1|180335.1|180467.1|180337.1|180457.1|180327.1|9
1732032490000|2024-11-19 16:08:10|180467.4|180337.4|180470.5|180340.5|180475.7|180345.7|180464.7|180334.7|8
1732032500000|2024-11-19 16:08:20|180470|180340|180463.5|180333.5|180470|180340|180463.5|180333.5|6
1732032510000|2024-11-19 16:08:30|180465.8|180335.8|180461.9|180331.9|180477.5|180347.5|180461.9|180331.9|12
1732032520000|2024-11-19 16:08:40|180465.2|180335.2|180463.2|180333.2|180465.2|180335.2|180453.9|180323.9|9
1732032530000|2024-11-19 16:08:50|180464.2|180334.2|180463.5|180333.5|180464.2|180334.2|180457.2|180327.2|7
1732032540000|2024-11-19 16:09:00|180459.6|180329.6|180460.7|180330.7|180462.3|180332.3|180457.5|180327.5|8
1732032550000|2024-11-19 16:09:10|180463.7|180333.7|180463.7|180333.7|180465.5|180335.5|180461|180331|8
1732032560000|2024-11-19 16:09:20|180457.3|180327.3|180463|180333|180463|180333|180454.3|180324.3|4
1732032570000|2024-11-19 16:09:30|180464.3|180334.3|180460.4|180330.4|180466.1|180336.1|180459.4|180329.4|9
1732032580000|2024-11-19 16:09:40|180462.7|180332.7|180466.7|180336.7|180468.4|180338.4|180462.7|180332.7|6
1732032590000|2024-11-19 16:09:50|180468.4|180338.4|180500.7|180370.7|180500.7|180370.7|180468.4|180338.4|10
1732032600000|2024-11-19 16:10:00|180507.2|180377.2|180486.9|180356.9|180507.5|180377.5|180483.9|180353.9|15
1732032610000|2024-11-19 16:10:10|180492.6|180362.6|180496.8|180366.8|180503.1|180373.1|180468.1|180338.1|16
1732032620000|2024-11-19 16:10:20|180496.6|180366.6|180501.1|180371.1|180501.1|180371.1|180490.2|180360.2|8
1732032630000|2024-11-19 16:10:30|180498.1|180368.1|180506.2|180376.2|180506.2|180376.2|180488.3|180358.3|15
1732032640000|2024-11-19 16:10:40|180503.8|180373.8|180534.5|180404.5|180538.5|180408.5|180501.2|180371.2|10
1732032650000|2024-11-19 16:10:50|180540.2|180410.2|180537.7|180407.7|180553.6|180423.6|180537.5|180407.5|11
1732032660000|2024-11-19 16:11:00|180530.8|180400.8|180542.2|180412.2|180544.6|180414.6|180530.4|180400.4|7
1732032670000|2024-11-19 16:11:10|180533.2|180403.2|180540.8|180410.8|180543.8|180413.8|180533.2|180403.2|6
1732032680000|2024-11-19 16:11:20|180538.5|180408.5|180544.9|180414.9|180544.9|180414.9|180531.1|180401.1|12
1732032690000|2024-11-19 16:11:30|180543.5|180413.5|180529.6|180399.6|180545.9|180415.9|180529.6|180399.6|12
1732032700000|2024-11-19 16:11:40|180530.9|180400.9|180532.2|180402.2|180532.6|180402.6|180530.9|180400.9|5
1732032710000|2024-11-19 16:11:50|180546.3|180416.3|180543.7|180413.7|180546.7|180416.7|180528.9|180398.9|11
1732032720000|2024-11-19 16:12:00|180556.3|180426.3|180535.9|180405.9|180556.3|180426.3|180527.3|180397.3|20
1732032730000|2024-11-19 16:12:10|180532.6|180402.6|180533.8|180403.8|180536.8|180406.8|180529.1|180399.1|15
1732032740000|2024-11-19 16:12:20|180536.1|180406.1|180530.2|180400.2|180536.5|180406.5|180530.2|180400.2|9
1732032750000|2024-11-19 16:12:30|180532.5|180402.5|180524.7|180394.7|180534.5|180404.5|180524.7|180394.7|9
1732032760000|2024-11-19 16:12:40|180510.5|180380.5|180527.8|180397.8|180528.1|180398.1|180504.2|180374.2|12
1732032770000|2024-11-19 16:12:50|180523.4|180393.4|180525.1|180395.1|180525.1|180395.1|180522.4|180392.4|6
1732032780000|2024-11-19 16:13:00|180531.4|180401.4|180487.6|180357.6|180531.4|180401.4|180481.2|180351.2|14
1732032790000|2024-11-19 16:13:10|180493.7|180363.7|180496.1|180366.1|180500.4|180370.4|180493.4|180363.4|6
1732032800000|2024-11-19 16:13:20|180497.7|180367.7|180523.9|180393.9|180533.9|180403.9|180497.7|180367.7|19
1732032810000|2024-11-19 16:13:30|180522.2|180392.2|180524.6|180394.6|180535.9|180405.9|180522.2|180392.2|9
1732032820000|2024-11-19 16:13:40|180523|180393|180530.9|180400.9|180541.9|180411.9|180523|180393|15
1732032830000|2024-11-19 16:13:50|180533.9|180403.9|180532.9|180402.9|180535.6|180405.6|180532.9|180402.9|3
1732032840000|2024-11-19 16:14:00|180536.9|180406.9|180535.6|180405.6|180545.6|180415.6|180535.6|180405.6|8
1732032850000|2024-11-19 16:14:10|180544.2|180414.2|180557.8|180427.8|180562.8|180432.8|180536.5|180406.5|12
1732032860000|2024-11-19 16:14:20|180560.5|180430.5|180548.9|180418.9|180560.5|180430.5|180542.2|180412.2|7
1732032870000|2024-11-19 16:14:30|180552.9|180422.9|180557.3|180427.3|180562.3|180432.3|180552.9|180422.9|8
1732032880000|2024-11-19 16:14:40|180561.7|180431.7|180563.5|180433.5|180577.2|180447.2|180543.5|180413.5|16
1732032890000|2024-11-19 16:14:50|180560.5|180430.5|180570.7|180440.7|180583.4|180453.4|180560.5|180430.5|10
1732032900000|2024-11-19 16:15:00|180573.4|180443.4|180550.8|180420.8|180579.7|180449.7|180538.8|180408.8|18
1732032910000|2024-11-19 16:15:10|180547.2|180417.2|180540|180410|180551.8|180421.8|180540|180410|12
1732032920000|2024-11-19 16:15:20|180543.7|180413.7|180521.5|180391.5|180546.2|180416.2|180521.5|180391.5|17
1732032930000|2024-11-19 16:15:30|180520.9|180390.9|180521.5|180391.5|180529.2|180399.2|180515.3|180385.3|10
1732032940000|2024-11-19 16:15:40|180523|180393|180496.3|180366.3|180523|180393|180487.4|180357.4|15
1732032950000|2024-11-19 16:15:50|180494.9|180364.9|180485.5|180355.5|180499.3|180369.3|180485.5|180355.5|10
1732032960000|2024-11-19 16:16:00|180483.8|180353.8|180470.1|180340.1|180483.9|180353.9|180467.1|180337.1|9
1732032970000|2024-11-19 16:16:10|180465.8|180335.8|180484.5|180354.5|180487.5|180357.5|180465.8|180335.8|7
1732032980000|2024-11-19 16:16:20|180482.8|180352.8|180486.6|180356.6|180491.3|180361.3|180482.8|180352.8|12
1732032990000|2024-11-19 16:16:30|180488.3|180358.3|180483.9|180353.9|180489.3|180359.3|180481.6|180351.6|8
1732033000000|2024-11-19 16:16:40|180464.8|180334.8|180469.4|180339.4|180469.4|180339.4|180461.7|180331.7|3
1732033010000|2024-11-19 16:16:50|180474.8|180344.8|180469.3|180339.3|180474.8|180344.8|180458.7|180328.7|11
1732033020000|2024-11-19 16:17:00|180471.3|180341.3|180474.6|180344.6|180485|180355|180461.6|180331.6|13
1732033030000|2024-11-19 16:17:10|180471.6|180341.6|180464.4|180334.4|180473.6|180343.6|180461.9|180331.9|9
1732033040000|2024-11-19 16:17:20|180462.3|180332.3|180466.8|180336.8|180466.8|180336.8|180456.6|180326.6|6
1732033050000|2024-11-19 16:17:30|180463.4|180333.4|180464.4|180334.4|180470.1|180340.1|180461.4|180331.4|7
1732033060000|2024-11-19 16:17:40|180459|180329|180459.4|180329.4|180462|180332|180459|180329|5
1732033070000|2024-11-19 16:17:50|180461|180331|180476.5|180346.5|180476.5|180346.5|180461|180331|5
1732033080000|2024-11-19 16:18:00|180470.8|180340.8|180465.3|180335.3|180480.1|180350.1|180463.3|180333.3|12
1732033090000|2024-11-19 16:18:10|180459.1|180329.1|180458.7|180328.7|180461.7|180331.7|180458.7|180328.7|3
1732033100000|2024-11-19 16:18:20|180461.1|180331.1|180457.7|180327.7|180464.7|180334.7|180456.7|180326.7|8
1732033110000|2024-11-19 16:18:30|180461.1|180331.1|180478.3|180348.3|180481.3|180351.3|180461.1|180331.1|11
1732033120000|2024-11-19 16:18:40|180480.3|180350.3|180532.3|180402.3|180532.3|180402.3|180469.5|180339.5|17
1732033130000|2024-11-19 16:18:50|180529|180399|180522.5|180392.5|180534.8|180404.8|180520.3|180390.3|7
1732033140000|2024-11-19 16:19:00|180524.5|180394.5|180521.8|180391.8|180534|180404|180519.1|180389.1|14
1732033150000|2024-11-19 16:19:10|180524.5|180394.5|180537.4|180407.4|180542.4|180412.4|180524.5|180394.5|7
1732033160000|2024-11-19 16:19:20|180533.4|180403.4|180540.2|180410.2|180540.2|180410.2|180521|180391|12
1732033170000|2024-11-19 16:19:30|180534.5|180404.5|180522.2|180392.2|180534.5|180404.5|180522.2|180392.2|4
1732033180000|2024-11-19 16:19:40|180519.5|180389.5|180527.1|180397.1|180530.8|180400.8|180515.5|180385.5|8
1732033190000|2024-11-19 16:19:50|180524.8|180394.8|180535.9|180405.9|180537.6|180407.6|180524.8|180394.8|5
1732033200000|2024-11-19 16:20:00|180541.6|180411.6|180541.3|180411.3|180545.3|180415.3|180538.9|180408.9|9
1732033210000|2024-11-19 16:20:10|180537.3|180407.3|180538.6|180408.6|180541.6|180411.6|180536.3|180406.3|11
1732033220000|2024-11-19 16:20:20|180533.6|180403.6|180537.2|180407.2|180537.2|180407.2|180519.5|180389.5|9
1732033230000|2024-11-19 16:20:30|180538.5|180408.5|180540.2|180410.2|180540.2|180410.2|180535.2|180405.2|5
1732033240000|2024-11-19 16:20:40|180529.2|180399.2|180542.2|180412.2|180542.2|180412.2|180529.2|180399.2|4
1732033250000|2024-11-19 16:20:50|180541.2|180411.2|180542.4|180412.4|180543.6|180413.6|180538.6|180408.6|5
1732033260000|2024-11-19 16:21:00|180537.1|180407.1|180520.2|180390.2|180537.1|180407.1|180520.2|180390.2|10
1732033270000|2024-11-19 16:21:10|180505|180375|180452.4|180322.4|180506.5|180376.5|180449.8|180319.8|16
1732033280000|2024-11-19 16:21:20|180467.1|180337.1|180461.6|180331.6|180467.1|180337.1|180447.5|180317.5|9
1732033290000|2024-11-19 16:21:30|180462.6|180332.6|180461.6|180331.6|180462.6|180332.6|180461.6|180331.6|2
1732033300000|2024-11-19 16:21:40|180457.9|180327.9|180455.9|180325.9|180460.6|180330.6|180444.9|180314.9|11
1732033310000|2024-11-19 16:21:50|180452.6|180322.6|180450.7|180320.7|180454.4|180324.4|180443.4|180313.4|7
1732033320000|2024-11-19 16:22:00|180449.4|180319.4|180446.5|180316.5|180459.8|180329.8|180445.8|180315.8|6
1732033330000|2024-11-19 16:22:10|180448.8|180318.8|180420.8|180290.8|180448.8|180318.8|180420.8|180290.8|8
1732033340000|2024-11-19 16:22:20|180347.2|180257.2|180374.6|180244.6|180393.2|180263.2|180347.2|180240.3|17
1732033350000|2024-11-19 16:22:30|180376.3|180246.3|180373.5|180243.5|180377.9|180247.9|180373.5|180243.5|7
1732033360000|2024-11-19 16:22:40|180376.9|180246.9|180381.2|180251.2|180381.2|180251.2|180376.9|180246.9|6
1732033370000|2024-11-19 16:22:50|180379.2|180249.2|180383.2|180253.2|180383.2|180253.2|180373.6|180243.6|4
1732033380000|2024-11-19 16:23:00|180389.6|180259.6|180405.2|180275.2|180415|180285|180389.6|180259.6|7
1732033390000|2024-11-19 16:23:10|180407|180277|180405.4|180275.4|180407|180277|180405.4|180275.4|2
1732033400000|2024-11-19 16:23:20|180398.4|180268.4|180411.1|180281.1|180411.1|180281.1|180398.4|180268.4|8
1732033410000|2024-11-19 16:23:30|180404.1|180274.1|180424.5|180294.5|180424.8|180294.8|180404.1|180274.1|12
1732033420000|2024-11-19 16:23:40|180421.2|180291.2|180446.3|180316.3|180452|180322|180421.2|180291.2|6
1732033430000|2024-11-19 16:23:50|180449|180319|180452.3|180322.3|180452.3|180322.3|180449|180319|2
1732033440000|2024-11-19 16:24:00|180456.6|180326.6|180439.9|180309.9|180456.6|180326.6|180416.8|180286.8|18
1732033450000|2024-11-19 16:24:10|180436.9|180306.9|180451.5|180321.5|180452.6|180322.6|180428.8|180298.8|6
1732033460000|2024-11-19 16:24:20|180454.5|180324.5|180434.4|180304.4|180454.5|180324.5|180431.1|180301.1|11
1732033470000|2024-11-19 16:24:30|180452.9|180322.9|180435|180305|180452.9|180322.9|180430|180300|10
1732033480000|2024-11-19 16:24:40|180441.8|180311.8|180428.6|180298.6|180441.8|180311.8|180428.6|180298.6|4
1732033490000|2024-11-19 16:24:50|180430.5|180300.5|180437.4|180307.4|180440.5|180310.5|180430.5|180300.5|11
1732033500000|2024-11-19 16:25:00|180438.8|180308.8|180465.5|180335.5|180465.5|180335.5|180438.8|180308.8|8
1732033510000|2024-11-19 16:25:10|180461.5|180331.5|180465.5|180335.5|180465.5|180335.5|180458.9|180328.9|4
1732033520000|2024-11-19 16:25:20|180462.2|180332.2|180463.2|180333.2|180463.2|180333.2|180454.2|180324.2|4
1732033530000|2024-11-19 16:25:30|180465|180335|180470.6|180340.6|180470.6|180340.6|180465|180335|3
1732033540000|2024-11-19 16:25:40|180468.2|180338.2|180464.2|180334.2|180468.2|180338.2|180464.2|180334.2|3
1732033550000|2024-11-19 16:25:50|180466.5|180336.5|180479.5|180349.5|180489.4|180359.4|180466.5|180336.5|8
1732033560000|2024-11-19 16:26:00|180484.1|180354.1|180477.8|180347.8|180484.1|180354.1|180475.5|180345.5|5
1732033570000|2024-11-19 16:26:10|180477.1|180347.1|180469.8|180339.8|180489.8|180359.8|180469.8|180339.8|12
1732033580000|2024-11-19 16:26:20|180471.8|180341.8|180470.6|180340.6|180475.9|180345.9|180461.1|180331.1|11
1732033590000|2024-11-19 16:26:30|180466.6|180336.6|180470.2|180340.2|180471.9|180341.9|180466.6|180336.6|5
1732033600000|2024-11-19 16:26:40|180462.2|180332.2|180486.5|180356.5|180491.5|180361.5|180462.2|180332.2|10
1732033610000|2024-11-19 16:26:50|180488.8|180358.8|180482.9|180352.9|180494.6|180364.6|180475.3|180345.3|16
1732033620000|2024-11-19 16:27:00|180491.7|180361.7|180491.1|180361.1|180497.7|180367.7|180486|180356|6
1732033630000|2024-11-19 16:27:10|180494.4|180364.4|180492.3|180362.3|180506.8|180376.8|180489.6|180359.6|8
1732033640000|2024-11-19 16:27:20|180493|180363|180499.5|180369.5|180504.2|180374.2|180492.3|180362.3|8
1732033650000|2024-11-19 16:27:30|180503.2|180373.2|180502.1|180372.1|180510.5|180380.5|180498.7|180368.7|10
1732033660000|2024-11-19 16:27:40|180505.4|180375.4|180530.5|180400.5|180533.2|180403.2|180505.4|180375.4|9
1732033670000|2024-11-19 16:27:50|180526.5|180396.5|180528.8|180398.8|180531.5|180401.5|180514.5|180384.5|8
1732033680000|2024-11-19 16:28:00|180531.2|180401.2|180522.2|180392.2|180531.2|180401.2|180522.2|180392.2|3
1732033690000|2024-11-19 16:28:10|180520|180390|180535.8|180405.8|180537.5|180407.5|180514.4|180384.4|15
1732033700000|2024-11-19 16:28:20|180537.5|180407.5|180547.5|180417.5|180547.5|180417.5|180529.9|180399.9|7
1732033710000|2024-11-19 16:28:30|180547.6|180417.6|180549|180419|180551|180421|180545.6|180415.6|5
1732033720000|2024-11-19 16:28:40|180544|180414|180539.7|180409.7|180554|180424|180531.7|180401.7|18
1732033730000|2024-11-19 16:28:50|180537.8|180407.8|180523|180393|180537.8|180407.8|180520.5|180390.5|13
1732033740000|2024-11-19 16:29:00|180519.4|180389.4|180534.4|180404.4|180544.7|180414.7|180519.4|180389.4|15
1732033750000|2024-11-19 16:29:10|180545|180415|180537.9|180407.9|180545|180415|180537.9|180407.9|6
1732033760000|2024-11-19 16:29:20|180540.6|180410.6|180541.3|180411.3|180541.3|180411.3|180534.6|180404.6|5
1732033770000|2024-11-19 16:29:30|180543.9|180413.9|180539.3|180409.3|180543.9|180413.9|180539.3|180409.3|2
1732033780000|2024-11-19 16:29:40|180542.3|180412.3|180542.3|180412.3|180542.3|180412.3|180542.3|180412.3|1
1732033800000|2024-11-19 16:30:00|180544.9|180414.9|180547.7|180417.7|180556|180426|180543.8|180413.8|15
1732033810000|2024-11-19 16:30:10|180550.3|180420.3|180547.2|180417.2|180553|180423|180544.9|180414.9|4
1732033820000|2024-11-19 16:30:20|180543.5|180413.5|180547.6|180417.6|180549.6|180419.6|180534.9|180404.9|12
1732033830000|2024-11-19 16:30:30|180548.1|180418.1|180547.2|180417.2|180553.9|180423.9|180536.3|180406.3|5
1732033840000|2024-11-19 16:30:40|180544.9|180414.9|180525.3|180395.3|180548.6|180418.6|180521.6|180391.6|14
1732033850000|2024-11-19 16:30:50|180532.4|180402.4|180526.1|180396.1|180532.4|180402.4|180526.1|180396.1|4
1732033860000|2024-11-19 16:31:00|180521.4|180391.4|180528.3|180398.3|180532.8|180402.8|180521.4|180391.4|7
1732033870000|2024-11-19 16:31:10|180533.8|180403.8|180497.5|180367.5|180533.8|180403.8|180497.5|180367.5|15
1732033880000|2024-11-19 16:31:20|180497.9|180367.9|180498.4|180368.4|180504.6|180374.6|180485.5|180355.5|16
1732033890000|2024-11-19 16:31:30|180501.4|180371.4|180497.8|180367.8|180501.4|180371.4|180489.5|180359.5|8
1732033900000|2024-11-19 16:31:40|180501.1|180371.1|180531.7|180401.7|180535.3|180405.3|180501.1|180371.1|7
1732033910000|2024-11-19 16:31:50|180538|180408|180538.1|180408.1|180549.8|180419.8|180538|180408|9
1732033920000|2024-11-19 16:32:00|180541.1|180411.1|180520.1|180390.1|180548.4|180418.4|180520.1|180390.1|14
1732033930000|2024-11-19 16:32:10|180523.2|180393.2|180534.9|180404.9|180537.9|180407.9|180522.5|180392.5|13
1732033940000|2024-11-19 16:32:20|180539.6|180409.6|180537|180407|180541.7|180411.7|180529.6|180399.6|9
1732033950000|2024-11-19 16:32:30|180538.7|180408.7|180558.7|180428.7|180561.4|180431.4|180538.7|180408.7|21
1732033960000|2024-11-19 16:32:40|180552|180422|180541.7|180411.7|180556.7|180426.7|180541.7|180411.7|12
1732033970000|2024-11-19 16:32:50|180543.7|180413.7|180556.7|180426.7|180560.1|180430.1|180543.7|180413.7|11
1732033980000|2024-11-19 16:33:00|180559.5|180429.5|180578.1|180448.1|180578.1|180448.1|180555.2|180425.2|10
1732033990000|2024-11-19 16:33:10|180580.7|180450.7|180605.8|180475.8|180613.5|180483.5|180580.7|180450.7|7
1732034000000|2024-11-19 16:33:20|180608.5|180478.5|180616.5|180486.5|180621.1|180491.1|180597.1|180467.1|16
1732034010000|2024-11-19 16:33:30|180614.9|180484.9|180613.7|180483.7|180619.2|180489.2|180605.5|180475.5|15
1732034020000|2024-11-19 16:33:40|180625|180495|180620.7|180490.7|180625|180495|180620.7|180490.7|2
1732034030000|2024-11-19 16:33:50|180617.4|180487.4|180618.7|180488.7|180621|180491|180617.4|180487.4|3
1732034040000|2024-11-19 16:34:00|180622|180492|180618|180488|180627.7|180497.7|180610|180480|14
1732034050000|2024-11-19 16:34:10|180630|180500|180620.4|180490.4|180630|180500|180617.4|180487.4|6
1732034060000|2024-11-19 16:34:20|180610.8|180480.8|180618.4|180488.4|180627.7|180497.7|180610.8|180480.8|8
1732034070000|2024-11-19 16:34:30|180621.4|180491.4|180706.7|180576.7|180723.1|180593.1|180611.4|180481.4|17
1732034080000|2024-11-19 16:34:40|180703.7|180573.7|180719.5|180589.5|180721.8|180591.8|180696|180566|14
1732034090000|2024-11-19 16:34:50|180724.5|180594.5|180724.5|180594.5|180729.5|180599.5|180718.5|180588.5|7
1732034100000|2024-11-19 16:35:00|180723.2|180593.2|180740.6|180610.6|180745.6|180615.6|180723.2|180593.2|12
1732034110000|2024-11-19 16:35:10|180749.5|180619.5|180729.9|180599.9|180756.8|180626.8|180727.2|180597.2|15
1732034120000|2024-11-19 16:35:20|180727.6|180597.6|180732.5|180602.5|180740.8|180610.8|180721.9|180591.9|14
1732034130000|2024-11-19 16:35:30|180730.7|180600.7|180740|180610|180744.7|180614.7|180722.9|180592.9|16
1732034140000|2024-11-19 16:35:40|180745.3|180615.3|180754.4|180624.4|180754.4|180624.4|180737.7|180607.7|17
1732034150000|2024-11-19 16:35:50|180739.6|180609.6|180738.4|180608.4|180763|180633|180736.1|180606.1|16
1732034160000|2024-11-19 16:36:00|180747.1|180617.1|180725.1|180595.1|180747.1|180617.1|180725.1|180595.1|14
1732034170000|2024-11-19 16:36:10|180727.7|180597.7|180726.4|180596.4|180736.7|180606.7|180717.1|180587.1|15
1732034180000|2024-11-19 16:36:20|180731.1|180601.1|180717.6|180587.6|180736.1|180606.1|180712.2|180582.2|20
1732034190000|2024-11-19 16:36:30|180715.6|180585.6|180727.7|180597.7|180727.7|180597.7|180711.6|180581.6|10
1732034200000|2024-11-19 16:36:40|180729.4|180599.4|180721.7|180591.7|180734.8|180604.8|180719.7|180589.7|7
1732034210000|2024-11-19 16:36:50|180719.7|180589.7|180736|180606|180736|180606|180709.8|180579.8|16
1732034220000|2024-11-19 16:37:00|180732.3|180602.3|180731|180601|180752|180622|180726.7|180596.7|14
1732034230000|2024-11-19 16:37:10|180734|180604|180737.8|180607.8|180745.6|180615.6|180718.7|180588.7|18
1732034240000|2024-11-19 16:37:20|180734.4|180604.4|180719.4|180589.4|180741.5|180611.5|180714.1|180584.1|23
1732034250000|2024-11-19 16:37:30|180716.7|180586.7|180714.4|180584.4|180723.7|180593.7|180713.4|180583.4|9
1732034260000|2024-11-19 16:37:40|180721.7|180591.7|180723.9|180593.9|180732.5|180602.5|180714|180584|16
1732034270000|2024-11-19 16:37:50|180714.6|180584.6|180721.8|180591.8|180725.4|180595.4|180708.1|180578.1|11
1732034280000|2024-11-19 16:38:00|180723.4|180593.4|180703.9|180573.9|180723.4|180593.4|180703.9|180573.9|6
1732034290000|2024-11-19 16:38:10|180707.6|180577.6|180711|180581|180712|180582|180701.9|180571.9|6
1732034310000|2024-11-19 16:38:30|180711.7|180581.7|180710|180580|180712.7|180582.7|180707|180577|5
1732034320000|2024-11-19 16:38:40|180705|180575|180710|180580|180715.7|180585.7|180705|180575|5
1732034330000|2024-11-19 16:38:50|180713.4|180583.4|180714.4|180584.4|180714.4|180584.4|180706.3|180576.3|8
1732034340000|2024-11-19 16:39:00|180712.4|180582.4|180712|180582|180714.7|180584.7|180709.7|180579.7|6
1732034350000|2024-11-19 16:39:10|180705.7|180575.7|180720.2|180590.2|180720.2|180590.2|180705.7|180575.7|7
1732034360000|2024-11-19 16:39:20|180711.9|180581.9|180720.7|180590.7|180749.1|180619.1|180711.9|180581.9|15
1732034370000|2024-11-19 16:39:30|180729.4|180599.4|180720.6|180590.6|180735.2|180605.2|180716.9|180586.9|13
1732034380000|2024-11-19 16:39:40|180714.3|180584.3|180727.8|180597.8|180727.8|180597.8|180712.1|180582.1|8
1732034390000|2024-11-19 16:39:50|180722.8|180592.8|180718.9|180588.9|180729.3|180599.3|180717.1|180587.1|7
1732034400000|2024-11-19 16:40:00|180722.9|180592.9|180736.5|180606.5|180742.8|180612.8|180719.9|180589.9|14
1732034410000|2024-11-19 16:40:10|180739.5|180609.5|180719.7|180589.7|180745.3|180615.3|180716|180586|16
1732034420000|2024-11-19 16:40:20|180727.4|180597.4|180721.9|180591.9|180744.8|180614.8|180721.1|180591.1|14
1732034430000|2024-11-19 16:40:30|180721.2|180591.2|180718.1|180588.1|180733.9|180603.9|180717.9|180587.9|10
1732034440000|2024-11-19 16:40:40|180715|180585|180705.9|180575.9|180721.9|180591.9|180705.9|180575.9|18
1732034460000|2024-11-19 16:41:00|180702.9|180572.9|180706.7|180576.7|180706.7|180576.7|180701.3|180571.3|3
1732034470000|2024-11-19 16:41:10|180701|180571|180698.7|180568.7|180701|180571|180694.2|180564.2|4
1732034490000|2024-11-19 16:41:30|180701|180571|180700.5|180570.5|180705.2|180575.2|180697.5|180567.5|7
1732034500000|2024-11-19 16:41:40|180704.2|180574.2|180701.8|180571.8|180704.2|180574.2|180696.5|180566.5|5
1732034510000|2024-11-19 16:41:50|180698.2|180568.2|180705.4|180575.4|180718.1|180588.1|180698.2|180568.2|10
1732034520000|2024-11-19 16:42:00|180703.8|180573.8|180752.5|180622.5|180752.5|180622.5|180703.8|180573.8|14
1732034530000|2024-11-19 16:42:10|180748.8|180618.8|180745.3|180615.3|180748.8|180618.8|180730|180600|15
1732034540000|2024-11-19 16:42:20|180750.9|180620.9|180731.5|180601.5|180752.5|180622.5|180724.8|180594.8|10
1732034550000|2024-11-19 16:42:30|180729.1|180599.1|180723|180593|180734|180604|180720.7|180590.7|9
1732034560000|2024-11-19 16:42:40|180718.7|180588.7|180734.7|180604.7|180734.7|180604.7|180718.7|180588.7|6
1732034570000|2024-11-19 16:42:50|180732.3|180602.3|180751.3|180621.3|180754.6|180624.6|180731|180601|16
1732034580000|2024-11-19 16:43:00|180746.6|180616.6|180749.7|180619.7|180757.6|180627.6|180736.5|180606.5|13
1732034590000|2024-11-19 16:43:10|180747.3|180617.3|180742.4|180612.4|180747.3|180617.3|180735.7|180605.7|9
1732034600000|2024-11-19 16:43:20|180746.4|180616.4|180737.3|180607.3|180746.4|180616.4|180732.6|180602.6|7
1732034610000|2024-11-19 16:43:30|180730.7|180600.7|180738|180608|180751.3|180621.3|180728|180598|21
1732034620000|2024-11-19 16:43:40|180728|180598|180734|180604|180739.7|180609.7|180728|180598|10
1732034630000|2024-11-19 16:43:50|180738.3|180608.3|180726.4|180596.4|180742|180612|180719.8|180589.8|7
1732034640000|2024-11-19 16:44:00|180724.9|180594.9|180710.9|180580.9|180724.9|180594.9|180710.9|180580.9|4
1732034650000|2024-11-19 16:44:10|180719.9|180589.9|180720.5|180590.5|180720.6|180590.6|180716.2|180586.2|5
1732034660000|2024-11-19 16:44:20|180720.9|180590.9|180716.2|180586.2|180723.2|180593.2|180716.2|180586.2|3
1732034670000|2024-11-19 16:44:30|180722.5|180592.5|180726.5|180596.5|180729.9|180599.9|180722.5|180592.5|5
1732034680000|2024-11-19 16:44:40|180729.5|180599.5|180725.9|180595.9|180730.5|180600.5|180724.5|180594.5|5
1732034690000|2024-11-19 16:44:50|180720.5|180590.5|180718.5|180588.5|180732.5|180602.5|180718.5|180588.5|8
1732034700000|2024-11-19 16:45:00|180712.6|180582.6|180747.9|180617.9|180751.3|180621.3|180712.6|180582.6|10
1732034710000|2024-11-19 16:45:10|180754|180624|180758.2|180628.2|180758.2|180628.2|180751.6|180621.6|4
1732034720000|2024-11-19 16:45:20|180753.2|180623.2|180749.3|180619.3|180753.2|180623.2|180740.4|180610.4|5
1732034730000|2024-11-19 16:45:30|180755.5|180625.5|180753.4|180623.4|180756.5|180626.5|180752.9|180622.9|5
1732034740000|2024-11-19 16:45:40|180751.3|180621.3|180749.8|180619.8|180751.3|180621.3|180727|180597|15
1732034750000|2024-11-19 16:45:50|180750.9|180620.9|180753.9|180623.9|180753.9|180623.9|180735.1|180605.1|9
1732034760000|2024-11-19 16:46:00|180752.3|180622.3|180747.7|180617.7|180754|180624|180747.7|180617.7|3
1732034770000|2024-11-19 16:46:10|180731.8|180601.8|180736.5|180606.5|180736.5|180606.5|180731.2|180601.2|4
1732034780000|2024-11-19 16:46:20|180738.7|180608.7|180725.2|180595.2|180744.7|180614.7|180720.2|180590.2|9
1732034790000|2024-11-19 16:46:30|180730.9|180600.9|180730.9|180600.9|180730.9|180600.9|180730.9|180600.9|1
1732034800000|2024-11-19 16:46:40|180736.5|180606.5|180754|180624|180754|180624|180736.5|180606.5|3
1732034810000|2024-11-19 16:46:50|180791.9|180661.9|180821.7|180691.7|180821.7|180691.7|180791.9|180661.9|19
1732034820000|2024-11-19 16:47:00|180818|180688|180830|180700|180836.7|180706.7|180818|180688|16
1732034830000|2024-11-19 16:47:10|180835.7|180705.7|180841.5|180711.5|180841.5|180711.5|180828.3|180698.3|8
1732034840000|2024-11-19 16:47:20|180839.2|180709.2|180835.5|180705.5|180839.2|180709.2|180835.5|180705.5|2
1732034850000|2024-11-19 16:47:30|180840.2|180710.2|180827.4|180697.4|180840.5|180710.5|180827.4|180697.4|10
1732034860000|2024-11-19 16:47:40|180830.4|180700.4|180836.1|180706.1|180836.8|180706.8|180817.7|180687.7|8
1732034870000|2024-11-19 16:47:50|180839.1|180709.1|180836.1|180706.1|180839.1|180709.1|180831.1|180701.1|6
1732034880000|2024-11-19 16:48:00|180826.1|180696.1|180852.5|180722.5|180852.5|180722.5|180826.1|180696.1|14
1732034890000|2024-11-19 16:48:10|180847.5|180717.5|180840.8|180710.8|180847.5|180717.5|180830.8|180700.8|16
1732034900000|2024-11-19 16:48:20|180834.5|180704.5|180795.9|180665.9|180834.5|180704.5|180779.4|180649.4|12
1732034910000|2024-11-19 16:48:30|180793.6|180663.6|180781.9|180651.9|180799.2|180669.2|180778.5|180648.5|10
1732034920000|2024-11-19 16:48:40|180779.5|180649.5|180777.1|180647.1|180781.1|180651.1|180775.4|180645.4|7
1732034930000|2024-11-19 16:48:50|180780.1|180650.1|180782.4|180652.4|180784.8|180654.8|180773.1|180643.1|5
1732034940000|2024-11-19 16:49:00|180778.1|180648.1|180767.6|180637.6|180780.2|180650.2|180767.6|180637.6|7
1732034950000|2024-11-19 16:49:10|180760.3|180630.3|180757.7|180627.7|180763|180633|180754.7|180624.7|8
1732034960000|2024-11-19 16:49:20|180753.1|180623.1|180739|180609|180753.1|180623.1|180738|180608|7
1732034970000|2024-11-19 16:49:30|180742|180612|180745.3|180615.3|180756.7|180626.7|180739.7|180609.7|9
1732034980000|2024-11-19 16:49:40|180747.6|180617.6|180765.7|180635.7|180765.7|180635.7|180747.6|180617.6|7
1732034990000|2024-11-19 16:49:50|180769.4|180639.4|180764.1|180634.1|180769.4|180639.4|180764.1|180634.1|3
1732035000000|2024-11-19 16:50:00|180767.4|180637.4|180786.3|180656.3|180788.6|180658.6|180767.4|180637.4|5
1732035010000|2024-11-19 16:50:10|180786.9|180656.9|180790.9|180660.9|180792.9|180662.9|180786.9|180656.9|6
1732035020000|2024-11-19 16:50:20|180786.3|180656.3|180790.9|180660.9|180790.9|180660.9|180784.2|180654.2|11
1732035030000|2024-11-19 16:50:30|180789.1|180659.1|180760.9|180630.9|180789.1|180659.1|180752.7|180622.7|18
1732035040000|2024-11-19 16:50:40|180757.9|180627.9|180748.9|180618.9|180757.9|180627.9|180748.9|180618.9|4
1732035050000|2024-11-19 16:50:50|180746.2|180616.2|180715.6|180585.6|180746.2|180616.2|180715.6|180585.6|11
1732035060000|2024-11-19 16:51:00|180712.9|180582.9|180712.1|180582.1|180724.4|180594.4|180703.6|180573.6|11
1732035070000|2024-11-19 16:51:10|180715.9|180585.9|180707.6|180577.6|180718.2|180588.2|180702.3|180572.3|13
1732035080000|2024-11-19 16:51:20|180705.2|180575.2|180699.6|180569.6|180710|180580|180695.3|180565.3|11
1732035090000|2024-11-19 16:51:30|180702.2|180572.2|180710.3|180580.3|180710.3|180580.3|180701.6|180571.6|7
1732035100000|2024-11-19 16:51:40|180703.9|180573.9|180712.8|180582.8|180712.8|180582.8|180703.2|180573.2|5
1732035110000|2024-11-19 16:51:50|180705.4|180575.4|180708.8|180578.8|180713.1|180583.1|180705.1|180575.1|6
1732035120000|2024-11-19 16:52:00|180704.1|180574.1|180707.4|180577.4|180707.4|180577.4|180697.4|180567.4|4
1732035130000|2024-11-19 16:52:10|180712.7|180582.7|180703.8|180573.8|180712.7|180582.7|180690.4|180560.4|11
1732035140000|2024-11-19 16:52:20|180701|180571|180668.1|180538.1|180704.4|180574.4|180661.5|180531.5|11
1732035150000|2024-11-19 16:52:30|180674.1|180544.1|180685.5|180555.5|180691.9|180561.9|180661.8|180531.8|14
1732035160000|2024-11-19 16:52:40|180690.8|180560.8|180680.8|180550.8|180692.5|180562.5|180680.8|180550.8|6
1732035170000|2024-11-19 16:52:50|180679.1|180549.1|180687.2|180557.2|180690.5|180560.5|180677.5|180547.5|8
1732035180000|2024-11-19 16:53:00|180679.8|180549.8|180678.1|180548.1|180679.8|180549.8|180674.4|180544.4|5
1732035190000|2024-11-19 16:53:10|180672.4|180542.4|180667.9|180537.9|180672.4|180542.4|180655|180525|9
1732035200000|2024-11-19 16:53:20|180657.5|180527.5|180656.9|180526.9|180667.7|180537.7|180649.1|180519.1|13
1732035210000|2024-11-19 16:53:30|180658.9|180528.9|180671.3|180541.3|180677.6|180547.6|180658.9|180528.9|13
1732035220000|2024-11-19 16:53:40|180668.9|180538.9|180685.2|180555.2|180685.2|180555.2|180666.9|180536.9|8
1732035230000|2024-11-19 16:53:50|180682.2|180552.2|180694.2|180564.2|180694.2|180564.2|180682.2|180552.2|3
1732035240000|2024-11-19 16:54:00|180695.9|180565.9|180659.3|180529.3|180699.9|180569.9|180655.7|180525.7|15
1732035250000|2024-11-19 16:54:10|180663|180533|180678.9|180548.9|180678.9|180548.9|180652.7|180522.7|13
1732035260000|2024-11-19 16:54:20|180677.1|180547.1|180664.8|180534.8|180677.1|180547.1|180652.9|180522.9|18
1732035270000|2024-11-19 16:54:30|180658.8|180528.8|180663.9|180533.9|180663.9|180533.9|180649.7|180519.7|7
1732035280000|2024-11-19 16:54:40|180665.7|180535.7|180656|180526|180676.4|180546.4|180653|180523|8
1732035290000|2024-11-19 16:54:50|180650|180520|180651.6|180521.6|180651.6|180521.6|180646.2|180516.2|5
1732035300000|2024-11-19 16:55:00|180653.4|180523.4|180699.7|180569.7|180702.3|180572.3|180653.4|180523.4|16
1732035310000|2024-11-19 16:55:10|180702.3|180572.3|180687.2|180557.2|180712.1|180582.1|180679.9|180549.9|14
1732035320000|2024-11-19 16:55:20|180684.8|180554.8|180671.3|180541.3|180686.9|180556.9|180671.3|180541.3|10
1732035330000|2024-11-19 16:55:30|180666.8|180536.8|180698.8|180568.8|180701.5|180571.5|180666.8|180536.8|16
1732035340000|2024-11-19 16:55:40|180701.8|180571.8|180686.1|180556.1|180705.7|180575.7|180686.1|180556.1|11
1732035350000|2024-11-19 16:55:50|180684.6|180554.6|180651.1|180521.1|180684.6|180554.6|180645.1|180515.1|12
1732035360000|2024-11-19 16:56:00|180647.1|180517.1|180633.2|180503.2|180647.1|180517.1|180626.4|180496.4|12
1732035370000|2024-11-19 16:56:10|180636.2|180506.2|180620.4|180490.4|180637.1|180507.1|180620.4|180490.4|11
1732035380000|2024-11-19 16:56:20|180626.3|180496.3|180640|180510|180640|180510|180624|180494|9
1732035390000|2024-11-19 16:56:30|180641.7|180511.7|180648.7|180518.7|180649.5|180519.5|180639.3|180509.3|11
1732035400000|2024-11-19 16:56:40|180650.5|180520.5|180643.2|180513.2|180650.5|180520.5|180636.2|180506.2|5
1732035410000|2024-11-19 16:56:50|180644.8|180514.8|180630.9|180500.9|180670.1|180540.1|180630.5|180500.5|18
1732035420000|2024-11-19 16:57:00|180632.2|180502.2|180642.9|180512.9|180644.9|180514.9|180632.2|180502.2|12
1732035430000|2024-11-19 16:57:10|180631.8|180501.8|180642.3|180512.3|180649.9|180519.9|180631.8|180501.8|4
1732035440000|2024-11-19 16:57:20|180652.3|180522.3|180630.5|180500.5|180655.3|180525.3|180620.5|180490.5|16
1732035450000|2024-11-19 16:57:30|180628.5|180498.5|180638.3|180508.3|180638.3|180508.3|180628.5|180498.5|9
1732035460000|2024-11-19 16:57:40|180635.6|180505.6|180654.4|180524.4|180656.8|180526.8|180625.8|180495.8|13
1732035470000|2024-11-19 16:57:50|180651.1|180521.1|180634.9|180504.9|180659.3|180529.3|180634.9|180504.9|8
1732035480000|2024-11-19 16:58:00|180631.6|180501.6|180643.7|180513.7|180643.7|180513.7|180628.3|180498.3|10
1732035490000|2024-11-19 16:58:10|180634.1|180504.1|180628.8|180498.8|180636.2|180506.2|180628.8|180498.8|6
1732035500000|2024-11-19 16:58:20|180636.3|180506.3|180630.5|180500.5|180639.2|180509.2|180627.5|180497.5|12
1732035510000|2024-11-19 16:58:30|180626.9|180496.9|180631.4|180501.4|180646.6|180516.6|180626.9|180496.9|13
1732035520000|2024-11-19 16:58:40|180627.1|180497.1|180647.9|180517.9|180653.5|180523.5|180627.1|180497.1|10
1732035530000|2024-11-19 16:58:50|180649.5|180519.5|180644.5|180514.5|180666.4|180536.4|180640.5|180510.5|14
1732035540000|2024-11-19 16:59:00|180648.5|180518.5|180639.1|180509.1|180648.5|180518.5|180635.2|180505.2|10
1732035550000|2024-11-19 16:59:10|180636.4|180506.4|180632.3|180502.3|180640.1|180510.1|180627|180497|12
1732035560000|2024-11-19 16:59:20|180630.5|180500.5|180628.5|180498.5|180641.6|180511.6|180621.9|180491.9|16
1732035570000|2024-11-19 16:59:30|180633.8|180503.8|180640.4|180510.4|180642.4|180512.4|180627|180497|16
1732035580000|2024-11-19 16:59:40|180646.4|180516.4|180621.7|180491.7|180658.8|180528.8|180621.6|180491.6|15
1732035590000|2024-11-19 16:59:50|180621.6|180491.6|180620.7|180490.7|180626.5|180496.5|180616.3|180486.3|12
1732035600000|2024-11-19 17:00:00|180616.7|180486.7|180619.7|180489.7|180631.4|180501.4|180616.7|180486.7|9
1732035610000|2024-11-19 17:00:10|180616.3|180486.3|180633.3|180503.3|180633.3|180503.3|180616.3|180486.3|13
1732035620000|2024-11-19 17:00:20|180633.2|180503.2|180623.9|180493.9|180637.6|180507.6|180621.6|180491.6|12
1732035630000|2024-11-19 17:00:30|180620.9|180490.9|180615.9|180485.9|180636.8|180506.8|180615.9|180485.9|15
1732035640000|2024-11-19 17:00:40|180614.3|180484.3|180620.4|180490.4|180620.4|180490.4|180614.3|180484.3|5
1732035650000|2024-11-19 17:00:50|180614.7|180484.7|180614.6|180484.6|180616.7|180486.7|180614.6|180484.6|3
1732035660000|2024-11-19 17:01:00|180616.3|180486.3|180640.7|180510.7|180640.7|180510.7|180616.3|180486.3|7
1732035670000|2024-11-19 17:01:10|180640.8|180510.8|180634.7|180504.7|180641.1|180511.1|180631.3|180501.3|9
1732035680000|2024-11-19 17:01:20|180640.7|180510.7|180649.9|180519.9|180653.1|180523.1|180637.9|180507.9|13
1732035690000|2024-11-19 17:01:30|180652.6|180522.6|180636.9|180506.9|180654.3|180524.3|180630.5|180500.5|12
1732035700000|2024-11-19 17:01:40|180635.9|180505.9|180631.9|180501.9|180635.9|180505.9|180623.2|180493.2|8
1732035710000|2024-11-19 17:01:50|180634.9|180504.9|180628.4|180498.4|180639.5|180509.5|180628.1|180498.1|8
1732035720000|2024-11-19 17:02:00|180633.1|180503.1|180634.7|180504.7|180643|180513|180627.7|180497.7|10
1732035730000|2024-11-19 17:02:10|180633|180503|180609.7|180479.7|180633|180503|180609.7|180479.7|9
1732035740000|2024-11-19 17:02:20|180611.4|180481.4|180609.7|180479.7|180615|180485|180609.7|180479.7|6
1732035750000|2024-11-19 17:02:30|180607.9|180477.9|180614.7|180484.7|180616.7|180486.7|180602.2|180472.2|8
1732035760000|2024-11-19 17:02:40|180613.4|180483.4|180617.7|180487.7|180618.1|180488.1|180613.4|180483.4|5
1732035770000|2024-11-19 17:02:50|180629.1|180499.1|180638|180508|180638|180508|180620.4|180490.4|7
1732035780000|2024-11-19 17:03:00|180625.3|180495.3|180628.3|180498.3|180637.6|180507.6|180619.6|180489.6|8
1732035790000|2024-11-19 17:03:10|180634.6|180504.6|180619.8|180489.8|180636.2|180506.2|180615.4|180485.4|9
1732035800000|2024-11-19 17:03:20|180614.1|180484.1|180611|180481|180617.1|180487.1|180609.3|180479.3|9
1732035810000|2024-11-19 17:03:30|180609.3|180479.3|180609.8|180479.8|180624.7|180494.7|180609.3|180479.3|10
1732035820000|2024-11-19 17:03:40|180613.2|180483.2|180621.4|180491.4|180623.4|180493.4|180613.2|180483.2|6
1732035830000|2024-11-19 17:03:50|180619|180489|180616|180486|180619|180489|180616|180486|2
1732035850000|2024-11-19 17:04:10|180623|180493|180610.5|180480.5|180633|180503|180610.5|180480.5|8
1732035860000|2024-11-19 17:04:20|180615.2|180485.2|180635.1|180505.1|180653.5|180523.5|180615.2|180485.2|11
1732035870000|2024-11-19 17:04:30|180633.3|180503.3|180608.9|180478.9|180633.3|180503.3|180608.9|180478.9|6
1732035880000|2024-11-19 17:04:40|180611.2|180481.2|180604.9|180474.9|180611.2|180481.2|180598.7|180468.7|5
1732035890000|2024-11-19 17:04:50|180607.2|180477.2|180607|180477|180615.9|180485.9|180605.4|180475.4|9
1732035900000|2024-11-19 17:05:00|180603|180473|180609.4|180479.4|180612.7|180482.7|180602.7|180472.7|8
1732035910000|2024-11-19 17:05:10|180602.4|180472.4|180604.8|180474.8|180604.8|180474.8|180600.8|180470.8|4
1732035920000|2024-11-19 17:05:20|180606.4|180476.4|180609.4|180479.4|180609.4|180479.4|180606.4|180476.4|4
1732035930000|2024-11-19 17:05:30|180606.7|180476.7|180597.6|180467.6|180615.1|180485.1|180543.8|180453.8|12
1732035940000|2024-11-19 17:05:40|180593.9|180463.9|180584.7|180454.7|180593.9|180463.9|180584.7|180454.7|12
1732035960000|2024-11-19 17:06:00|180588.4|180458.4|180603.5|180473.5|180609.2|180479.2|180588.4|180458.4|12
1732035970000|2024-11-19 17:06:10|180609.8|180479.8|180603.8|180473.8|180609.8|180479.8|180599.1|180469.1|7
1732035980000|2024-11-19 17:06:20|180612.1|180482.1|180621.2|180491.2|180621.2|180491.2|180612.1|180482.1|6
1732035990000|2024-11-19 17:06:30|180623.1|180493.1|180600.8|180470.8|180625|180495|180600.8|180470.8|11
1732036000000|2024-11-19 17:06:40|180604.1|180474.1|180603.7|180473.7|180609.8|180479.8|180603.7|180473.7|3
1732036010000|2024-11-19 17:06:50|180599.1|180469.1|180584.4|180454.4|180599.1|180469.1|180582.1|180452.1|7
1732036020000|2024-11-19 17:07:00|180586.1|180456.1|180581.7|180451.7|180590.8|180460.8|180581.7|180451.7|7
1732036030000|2024-11-19 17:07:10|180580|180450|180587|180457|180587|180457|180580|180450|11
1732036040000|2024-11-19 17:07:20|180582.4|180452.4|180585.4|180455.4|180589.4|180459.4|180582.4|180452.4|11
1732036050000|2024-11-19 17:07:30|180588|180458|180583.1|180453.1|180588|180458|180581.7|180451.7|7
1732036060000|2024-11-19 17:07:40|180586.7|180456.7|180521.3|180431.3|180586.7|180456.7|180503.4|180413.4|12
1732036070000|2024-11-19 17:07:50|180520.3|180430.3|180519.8|180429.8|180521.8|180431.8|180505.3|180415.3|13
1732036080000|2024-11-19 17:08:00|180512.5|180422.5|180510.5|180420.5|180517.5|180427.5|180510.5|180420.5|10
1732036090000|2024-11-19 17:08:10|180513.5|180423.5|180545.9|180415.9|180545.9|180430.8|180513.5|180407.5|6
1732036100000|2024-11-19 17:08:20|180543.2|180413.2|180526.8|180396.8|180543.2|180413.2|180526.8|180396.8|12
1732036110000|2024-11-19 17:08:30|180523.5|180393.5|180494.3|180364.3|180523.5|180393.5|180489.2|180359.2|18
1732036120000|2024-11-19 17:08:40|180488.7|180358.7|180495.3|180365.3|180503.3|180373.3|180483.8|180353.8|14
1732036130000|2024-11-19 17:08:50|180493.3|180363.3|180518.4|180388.4|180518.4|180388.4|180491.7|180361.7|14
1732036140000|2024-11-19 17:09:00|180516.7|180386.7|180536.1|180406.1|180539.7|180409.7|180513.1|180383.1|10
1732036150000|2024-11-19 17:09:10|180531.1|180401.1|180531.1|180401.1|180531.1|180401.1|180526.4|180396.4|3
1732036160000|2024-11-19 17:09:20|180526.4|180396.4|180504.6|180374.6|180528.7|180398.7|180504.6|180374.6|11
1732036170000|2024-11-19 17:09:30|180514.6|180384.6|180515.6|180385.6|180515.6|180385.6|180508.9|180378.9|4
1732036180000|2024-11-19 17:09:40|180510.3|180380.3|180479|180349|180516.3|180386.3|180471|180341|7
1732036190000|2024-11-19 17:09:50|180482|180352|180460|180330|180491|180361|180452.4|180322.4|13
1732036200000|2024-11-19 17:10:00|180458.4|180328.4|180456.9|180326.9|180462|180342.6|180432.6|180324.4|9
1732036210000|2024-11-19 17:10:10|180459.9|180329.9|180459.9|180329.9|180459.9|180329.9|180459.9|180329.9|1
1732036220000|2024-11-19 17:10:20|180454.9|180324.9|180459.3|180329.3|180459.3|180329.3|180454.9|180324.9|2
1732036230000|2024-11-19 17:10:30|180461.7|180331.7|180456.4|180326.4|180461.7|180331.7|180456.4|180326.4|2
1732036240000|2024-11-19 17:10:40|180461.4|180331.4|180461.7|180331.7|180461.7|180331.7|180456|180326|3
1732036250000|2024-11-19 17:10:50|180462.4|180332.4|180462.4|180332.4|180463.4|180333.4|180462.4|180332.4|3
1732036260000|2024-11-19 17:11:00|180463.4|180333.4|180402.8|180312.8|180463.4|180333.4|180396.5|180306.5|7
1732036270000|2024-11-19 17:11:10|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|1
1732036280000|2024-11-19 17:11:20|180400.2|180310.2|180401.2|180311.2|180401.2|180311.2|180395.5|180305.5|4
1732036290000|2024-11-19 17:11:30|180403.8|180313.8|180423.8|180293.8|180428.8|180316.1|180403.8|180293.8|5
1732036300000|2024-11-19 17:11:40|180424.4|180294.4|180434.9|180304.9|180435.2|180305.2|180424.4|180294.4|7
1732036310000|2024-11-19 17:11:50|180428.9|180298.9|180425.1|180295.1|180436.7|180306.7|180425.1|180295.1|10
1732036320000|2024-11-19 17:12:00|180428.7|180298.7|180428.1|180298.1|180435.1|180305.1|180426.1|180296.1|7
1732036330000|2024-11-19 17:12:10|180434.7|180304.7|180432.1|180302.1|180437.4|180307.4|180432.1|180302.1|8
1732036340000|2024-11-19 17:12:20|180436.7|180306.7|180438.6|180308.6|180440.6|180310.6|180427.4|180297.4|9
1732036350000|2024-11-19 17:12:30|180440.9|180310.9|180437|180307|180440.9|180310.9|180430.7|180300.7|12
1732036360000|2024-11-19 17:12:40|180428.3|180298.3|180434.7|180304.7|180434.7|180304.7|180428.3|180298.3|3
1732036370000|2024-11-19 17:12:50|180432.7|180302.7|180427.7|180297.7|180432.7|180302.7|180422|180292|14
1732036380000|2024-11-19 17:13:00|180422.3|180292.3|180404.2|180314.2|180425.7|180314.2|180396.2|180292.3|9
1732036390000|2024-11-19 17:13:10|180404.6|180314.6|180404.6|180314.6|180404.6|180314.6|180404.6|180314.6|1
1732036400000|2024-11-19 17:13:20|180402.6|180312.6|180399.3|180309.3|180402.6|180312.6|180397|180307|3
1732036410000|2024-11-19 17:13:30|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|1
1732036420000|2024-11-19 17:13:40|180396.3|180306.3|180402.3|180312.3|180402.3|180312.3|180396|180306|4
1732036430000|2024-11-19 17:13:50|180399.7|180309.7|180404|180314|180404|180314|180399.7|180309.7|7
1732036440000|2024-11-19 17:14:00|180400.6|180310.6|180431.7|180301.7|180439|180314|180400.6|180298.4|11
1732036450000|2024-11-19 17:14:10|180435|180305|180435|180305|180438.3|180308.3|180429.7|180299.7|8
1732036460000|2024-11-19 17:14:20|180436.3|180306.3|180425|180295|180436.3|180306.3|180425|180295|12
1732036470000|2024-11-19 17:14:30|180426.8|180296.8|180417.6|180287.6|180437.4|180307.4|180413.6|180283.6|12
1732036480000|2024-11-19 17:14:40|180422.9|180292.9|180423.2|180293.2|180423.2|180293.2|180415|180285|7
1732036490000|2024-11-19 17:14:50|180422.5|180292.5|180428.4|180298.4|180428.4|180298.4|180422.5|180292.5|3
1732036500000|2024-11-19 17:15:00|180432.4|180302.4|180427.1|180297.1|180432.4|180302.4|180427.1|180297.1|2
1732036510000|2024-11-19 17:15:10|180430.4|180300.4|180434.1|180304.1|180434.4|180304.4|180429.4|180299.4|4
1732036520000|2024-11-19 17:15:20|180428.8|180298.8|180428.8|180298.8|180428.8|180298.8|180428.8|180298.8|1
1732036530000|2024-11-19 17:15:30|180424.1|180294.1|180434.4|180304.4|180434.4|180304.4|180424.1|180294.1|4
1732036540000|2024-11-19 17:15:40|180429.8|180299.8|180427.8|180297.8|180433.8|180303.8|180427.8|180297.8|5
1732036550000|2024-11-19 17:15:50|180426.1|180296.1|180427.1|180297.1|180431.4|180301.4|180426.1|180296.1|11
1732036560000|2024-11-19 17:16:00|180430.1|180300.1|180431.6|180301.6|180431.6|180301.6|180426.1|180296.1|3
1732036570000|2024-11-19 17:16:10|180430.8|180300.8|180363.9|180233.9|180430.8|180300.8|180338.5|180233.9|6
1732036580000|2024-11-19 17:16:20|180366.9|180236.9|180365.8|180235.8|180368.5|180238.5|180358.8|180228.8|9
1732036590000|2024-11-19 17:16:30|180372.2|180242.2|180375.9|180245.9|180379.3|180249.3|180372.2|180242.2|5
1732036600000|2024-11-19 17:16:40|180378.3|180248.3|180389.1|180259.1|180390.9|180260.9|180378.3|180248.3|12
1732036610000|2024-11-19 17:16:50|180389.4|180259.4|180403.1|180273.1|180403.1|180273.1|180389.4|180259.4|6
1732036620000|2024-11-19 17:17:00|180406.5|180276.5|180415.5|180285.5|180415.5|180285.5|180406.5|180276.5|8
1732036630000|2024-11-19 17:17:10|180418.5|180288.5|180450|180320|180456.7|180326.7|180417.6|180287.6|14
1732036650000|2024-11-19 17:17:30|180452.5|180322.5|180456.6|180326.6|180459.7|180329.7|180451.8|180321.8|5
1732036660000|2024-11-19 17:17:40|180455.6|180325.6|180464.8|180334.8|180464.8|180334.8|180455.2|180325.2|7
1732036670000|2024-11-19 17:17:50|180467.8|180337.8|180453|180323|180467.8|180337.8|180453|180323|10
1732036680000|2024-11-19 17:18:00|180450.7|180320.7|180444.8|180314.8|180450.7|180320.7|180440.2|180310.2|8
1732036690000|2024-11-19 17:18:10|180442.3|180312.3|180398.4|180268.4|180442.3|180312.3|180394.8|180264.8|21
1732036700000|2024-11-19 17:18:20|180391.1|180261.1|180406.2|180276.2|180408.6|180278.6|180391.1|180261.1|9
1732036710000|2024-11-19 17:18:30|180409.6|180279.6|180406.5|180276.5|180409.6|180279.6|180406.2|180276.2|5
1732036720000|2024-11-19 17:18:40|180382.2|180252.2|180392.4|180262.4|180403|180273|180382.2|180252.2|12
1732036730000|2024-11-19 17:18:50|180394.1|180264.1|180386.4|180256.4|180394.9|180264.9|180378.8|180248.8|18
1732036740000|2024-11-19 17:19:00|180388.8|180258.8|180388.8|180258.8|180390|180260|180383.9|180253.9|9
1732036750000|2024-11-19 17:19:10|180391|180261|180388.6|180258.6|180392.6|180262.6|180384.8|180254.8|8
1732036760000|2024-11-19 17:19:20|180394.8|180264.8|180386.6|180256.6|180398|180268|180386.6|180256.6|11
1732036770000|2024-11-19 17:19:30|180384.7|180254.7|180385.6|180255.6|180385.6|180255.6|180380.7|180250.7|6
1732036780000|2024-11-19 17:19:40|180387.2|180257.2|180374.7|180244.7|180387.2|180257.2|180371.5|180241.5|7
1732036790000|2024-11-19 17:19:50|180380.6|180250.6|180385.3|180255.3|180392.7|180262.7|180375.1|180245.1|11
1732036800000|2024-11-19 17:20:00|180381.3|180251.3|180406.6|180276.6|180406.6|180276.6|180381.3|180251.3|11
1732036810000|2024-11-19 17:20:10|180403.7|180273.7|180416|180286|180416.9|180286.9|180402.5|180272.5|13
1732036820000|2024-11-19 17:20:20|180413|180283|180408.4|180278.4|180419.5|180289.5|180407|180277|10
1732036830000|2024-11-19 17:20:30|180412|180282|180460.1|180330.1|180460.1|180330.1|180412|180282|5
1732036840000|2024-11-19 17:20:40|180459.8|180329.8|180469.6|180339.6|180474.4|180344.4|180456|180326|14
1732036850000|2024-11-19 17:20:50|180467.2|180337.2|180456.1|180326.1|180467.2|180337.2|180442.9|180312.9|16
1732036860000|2024-11-19 17:21:00|180458.7|180328.7|180450.5|180320.5|180461.7|180331.7|180448.7|180318.7|13
1732036870000|2024-11-19 17:21:10|180447.5|180317.5|180456.7|180326.7|180460.8|180330.8|180447.5|180317.5|10
1732036880000|2024-11-19 17:21:20|180454.9|180324.9|180456.2|180326.2|180456.2|180326.2|180454.9|180324.9|2
1732036890000|2024-11-19 17:21:30|180460.5|180330.5|180457.1|180327.1|180470.9|180340.9|180453.8|180323.8|13
1732036900000|2024-11-19 17:21:40|180454.1|180324.1|180458.9|180328.9|180460.2|180330.2|180449.6|180319.6|8
1732036910000|2024-11-19 17:21:50|180459.9|180329.9|180466.9|180336.9|180469.3|180339.3|180446.6|180316.6|12
1732036920000|2024-11-19 17:22:00|180467|180337|180476.2|180346.2|180478.5|180348.5|180467|180337|8
1732036930000|2024-11-19 17:22:10|180470.5|180340.5|180483.6|180353.6|180484.9|180354.9|180467.9|180337.9|13
1732036940000|2024-11-19 17:22:20|180481|180351|180462.4|180332.4|180483.8|180353.8|180453.1|180323.1|11
1732036950000|2024-11-19 17:22:30|180463.6|180333.6|180473.9|180343.9|180477.8|180347.8|180463.6|180333.6|10
1732036960000|2024-11-19 17:22:40|180463.1|180333.1|180461.4|180331.4|180469.1|180339.1|180455.9|180325.9|14
1732036970000|2024-11-19 17:22:50|180465.6|180335.6|180451|180321|180476.2|180346.2|180447|180317|13
1732036980000|2024-11-19 17:23:00|180448.8|180318.8|180456.3|180326.3|180456.3|180326.3|180443.6|180313.6|9
1732036990000|2024-11-19 17:23:10|180449.3|180319.3|180438.6|180308.6|180449.3|180319.3|180437.1|180307.1|10
1732037000000|2024-11-19 17:23:20|180430.1|180300.1|180451.4|180321.4|180453.1|180323.1|180429.9|180299.9|7
1732037010000|2024-11-19 17:23:30|180436.1|180306.1|180385.2|180255.2|180436.1|180306.1|180382.5|180252.5|27
1732037020000|2024-11-19 17:23:40|180388|180258|180391.2|180261.2|180391.2|180261.2|180383.2|180253.2|9
1732037030000|2024-11-19 17:23:50|180388.5|180258.5|180388.6|180258.6|180391.6|180261.6|180385.6|180255.6|8
1732037040000|2024-11-19 17:24:00|180387.8|180257.8|180381.5|180251.5|180388.6|180258.6|180381.5|180251.5|12
1732037050000|2024-11-19 17:24:10|180378|180248|180395.8|180265.8|180397.3|180267.3|180378|180248|11
1732037060000|2024-11-19 17:24:20|180403.7|180273.7|180400.7|180270.7|180403.7|180273.7|180395.2|180265.2|6
1732037070000|2024-11-19 17:24:30|180394|180264|180412.5|180282.5|180412.5|180282.5|180394|180264|4
1732037080000|2024-11-19 17:24:40|180412.2|180282.2|180417.7|180287.7|180422|180292|180412|180282|13
1732037090000|2024-11-19 17:24:50|180442.6|180312.6|180443.5|180313.5|180443.5|180313.5|180436|180306|10
1732037100000|2024-11-19 17:25:00|180448.8|180318.8|180474.2|180344.2|180474.2|180344.2|180442.1|180312.1|14
1732037110000|2024-11-19 17:25:10|180476.9|180346.9|180487.2|180357.2|180487.2|180357.2|180471.7|180341.7|11
1732037120000|2024-11-19 17:25:20|180469.9|180339.9|180445|180315|180469.9|180339.9|180445|180315|11
1732037130000|2024-11-19 17:25:30|180447|180317|180443.5|180313.5|180454.3|180324.3|180443.5|180313.5|8
1732037140000|2024-11-19 17:25:40|180446.8|180316.8|180446.8|180316.8|180446.8|180316.8|180446.8|180316.8|1
1732037150000|2024-11-19 17:25:50|180451.5|180321.5|180458.4|180328.4|180459.2|180329.2|180447.1|180317.1|17
1732037160000|2024-11-19 17:26:00|180455.9|180325.9|180448.1|180318.1|180456.2|180326.2|180443.1|180313.1|8
1732037170000|2024-11-19 17:26:10|180451.9|180321.9|180454.4|180324.4|180456.6|180326.6|180444.6|180314.6|11
1732037180000|2024-11-19 17:26:20|180444.4|180314.4|180444.9|180314.9|180448.4|180318.4|180444.4|180314.4|4
1732037190000|2024-11-19 17:26:30|180446.1|180316.1|180447.1|180317.1|180447.6|180317.6|180445.4|180315.4|4
1732037200000|2024-11-19 17:26:40|180456.6|180326.6|180443.5|180313.5|180456.6|180326.6|180438|180308|8
1732037210000|2024-11-19 17:26:50|180446.5|180316.5|180448.8|180318.8|180453.8|180323.8|180443.5|180313.5|10
1732037220000|2024-11-19 17:27:00|180459|180329|180466.4|180336.4|180468.9|180338.9|180459|180329|5
1732037240000|2024-11-19 17:27:20|180463.7|180333.7|180449.9|180319.9|180463.7|180333.7|180443.1|180313.1|15
1732037250000|2024-11-19 17:27:30|180452.5|180322.5|180457.1|180327.1|180459.4|180329.4|180452.5|180322.5|4
1732037260000|2024-11-19 17:27:40|180454.1|180324.1|180448.2|180318.2|180454.1|180324.1|180428.8|180298.8|11
1732037270000|2024-11-19 17:27:50|180450.7|180320.7|180446.1|180316.1|180455.6|180325.6|180446.1|180316.1|7
1732037280000|2024-11-19 17:28:00|180439.1|180309.1|180448.2|180318.2|180448.2|180318.2|180437|180307|9
1732037290000|2024-11-19 17:28:10|180444.9|180314.9|180468.1|180338.1|180471.9|180341.9|180444.9|180314.9|10
1732037300000|2024-11-19 17:28:20|180469.9|180339.9|180457|180327|180470.7|180340.7|180445.8|180315.8|9
1732037310000|2024-11-19 17:28:30|180455|180325|180455.9|180325.9|180472.3|180342.3|180454.2|180324.2|16
1732037320000|2024-11-19 17:28:40|180458.2|180328.2|180448.6|180318.6|180458.2|180328.2|180448.6|180318.6|3
1732037330000|2024-11-19 17:28:50|180446.9|180316.9|180422.3|180292.3|180446.9|180316.9|180422.3|180292.3|11
1732037340000|2024-11-19 17:29:00|180427.9|180297.9|180431.1|180301.1|180444.7|180314.7|180421.9|180291.9|15
1732037350000|2024-11-19 17:29:10|180428.6|180298.6|180431.1|180301.1|180441.3|180311.3|180428.6|180298.6|10
1732037360000|2024-11-19 17:29:20|180428.6|180298.6|180446.8|180316.8|180451.4|180321.4|180428.6|180298.6|12
1732037380000|2024-11-19 17:29:40|180433.8|180303.8|180442.9|180312.9|180448.1|180318.1|180433.8|180303.8|6
1732037390000|2024-11-19 17:29:50|180449.9|180319.9|180444.1|180314.1|180449.9|180319.9|180439.6|180309.6|5
1732037400000|2024-11-19 17:30:00|180447.4|180317.4|180449.5|180319.5|180461.9|180331.9|180447.4|180317.4|5
1732037410000|2024-11-19 17:30:10|180452|180322|180453|180323|180459|180329|180451.8|180321.8|7
1732037420000|2024-11-19 17:30:20|180458.3|180328.3|180458.6|180328.6|180477.7|180347.7|180456.6|180326.6|7
1732037430000|2024-11-19 17:30:30|180466.9|180336.9|180442.6|180312.6|180470.4|180340.4|180442.6|180312.6|9
1732037440000|2024-11-19 17:30:40|180444.8|180314.8|180445.3|180315.3|180448.3|180318.3|180442.6|180312.6|4
1732037450000|2024-11-19 17:30:50|180442.6|180312.6|180448.7|180318.7|180457.6|180327.6|180442.6|180312.6|8
1732037460000|2024-11-19 17:31:00|180448.6|180318.6|180454.4|180324.4|180456.4|180326.4|180448.6|180318.6|8
1732037470000|2024-11-19 17:31:10|180454.2|180324.2|180453.7|180323.7|180460.7|180330.7|180453.7|180323.7|5
1732037480000|2024-11-19 17:31:20|180449.8|180319.8|180438.7|180308.7|180453.7|180323.7|180430.4|180300.4|13
1732037490000|2024-11-19 17:31:30|180431|180301|180435.3|180305.3|180438.7|180308.7|180431|180301|8
1732037500000|2024-11-19 17:31:40|180431.9|180301.9|180425.5|180295.5|180435.9|180305.9|180421.5|180291.5|8
1732037520000|2024-11-19 17:32:00|180423.1|180293.1|180429.4|180299.4|180434.7|180304.7|180423.1|180293.1|10
1732037530000|2024-11-19 17:32:10|180432.2|180302.2|180438|180308|180438.2|180308.2|180432.2|180302.2|7
1732037540000|2024-11-19 17:32:20|180437.9|180307.9|180428.8|180298.8|180437.9|180307.9|180426.8|180296.8|5
1732037550000|2024-11-19 17:32:30|180431.1|180301.1|180402.9|180312.9|180431.1|180313.2|180400.2|180294.9|8
1732037560000|2024-11-19 17:32:40|180406.2|180316.2|180430.1|180300.1|180435.6|180316.2|180406.2|180298|8
1732037570000|2024-11-19 17:32:50|180432.3|180302.3|180438.2|180308.2|180438.2|180308.2|180432.3|180302.3|7
1732037580000|2024-11-19 17:33:00|180442.1|180312.1|180456.8|180326.8|180456.8|180326.8|180440.9|180310.9|9
1732037590000|2024-11-19 17:33:10|180454.4|180324.4|180445.3|180315.3|180454.4|180324.4|180445.3|180315.3|2
1732037600000|2024-11-19 17:33:20|180447|180317|180463.8|180333.8|180463.8|180333.8|180447|180317|4
1732037610000|2024-11-19 17:33:30|180452.5|180322.5|180470.6|180340.6|180475.4|180345.4|180452.5|180322.5|14
1732037620000|2024-11-19 17:33:40|180473.3|180343.3|180463.4|180333.4|180473.3|180343.3|180455.7|180325.7|14
1732037630000|2024-11-19 17:33:50|180470.9|180340.9|180472.6|180342.6|180472.6|180342.6|180468.6|180338.6|4
1732037640000|2024-11-19 17:34:00|180468.9|180338.9|180450.5|180320.5|180468.9|180338.9|180447.4|180317.4|9
1732037650000|2024-11-19 17:34:10|180449.5|180319.5|180457.5|180327.5|180457.5|180327.5|180449.5|180319.5|4
1732037660000|2024-11-19 17:34:20|180450.5|180320.5|180463.2|180333.2|180473.1|180343.1|180450.5|180320.5|9
1732037670000|2024-11-19 17:34:30|180465.7|180335.7|180462.8|180332.8|180473.6|180343.6|180462.8|180332.8|9
1732037680000|2024-11-19 17:34:40|180466.8|180336.8|180467.8|180337.8|180474.4|180344.4|180466.8|180336.8|7
1732037690000|2024-11-19 17:34:50|180472|180342|180470.8|180340.8|180476.8|180346.8|180465|180335|9
1732037700000|2024-11-19 17:35:00|180473.5|180343.5|180495.4|180365.4|180495.4|180365.4|180464.5|180334.5|12
1732037710000|2024-11-19 17:35:10|180498|180368|180492.7|180362.7|180505.5|180375.5|180480.3|180350.3|10
1732037720000|2024-11-19 17:35:20|180498.4|180368.4|180494.2|180364.2|180498.4|180368.4|180472.4|180342.4|13
1732037730000|2024-11-19 17:35:30|180501.5|180371.5|180527.7|180397.7|180537.4|180407.4|180501.5|180371.5|12
1732037740000|2024-11-19 17:35:40|180526.3|180396.3|180542.5|180412.5|180547.6|180417.6|180526.3|180396.3|15
1732037750000|2024-11-19 17:35:50|180547|180417|180554.7|180424.7|180554.7|180424.7|180543.6|180413.6|7
1732037760000|2024-11-19 17:36:00|180548.1|180418.1|180548.5|180418.5|180549.5|180419.5|180539.7|180409.7|12
1732037770000|2024-11-19 17:36:10|180552.7|180422.7|180557.8|180427.8|180557.8|180427.8|180546.7|180416.7|5
1732037780000|2024-11-19 17:36:20|180556.4|180426.4|180554.3|180424.3|180563.2|180433.2|180551.6|180421.6|10
1732037790000|2024-11-19 17:36:30|180560.6|180430.6|180544.6|180414.6|180560.6|180430.6|180544.6|180414.6|9
1732037800000|2024-11-19 17:36:40|180556.9|180426.9|180549.9|180419.9|180556.9|180426.9|180546.6|180416.6|7
1732037810000|2024-11-19 17:36:50|180541.2|180411.2|180527.9|180397.9|180547.3|180417.3|180527.9|180397.9|10
1732037820000|2024-11-19 17:37:00|180525.4|180395.4|180533.4|180403.4|180533.4|180403.4|180525.4|180395.4|5
1732037830000|2024-11-19 17:37:10|180539.1|180409.1|180542.2|180412.2|180544.2|180414.2|180527.6|180397.6|16
1732037840000|2024-11-19 17:37:20|180541.9|180411.9|180527.2|180397.2|180544.1|180414.1|180527.2|180397.2|7
1732037850000|2024-11-19 17:37:30|180524|180394|180521.5|180391.5|180539.4|180409.4|180521.5|180391.5|10
1732037860000|2024-11-19 17:37:40|180523|180393|180530.9|180400.9|180534.8|180404.8|180523|180393|7
1732037870000|2024-11-19 17:37:50|180536.9|180406.9|180530.4|180400.4|180542.1|180412.1|180528.2|180398.2|14
1732037880000|2024-11-19 17:38:00|180529.5|180399.5|180553.4|180423.4|180553.4|180423.4|180529.4|180399.4|10
1732037890000|2024-11-19 17:38:10|180547.2|180417.2|180531.3|180401.3|180547.2|180417.2|180520.6|180390.6|11
1732037900000|2024-11-19 17:38:20|180520.3|180390.3|180527.8|180397.8|180532.9|180402.9|180520.3|180390.3|7
1732037910000|2024-11-19 17:38:30|180527.9|180397.9|180528.2|180398.2|180538.2|180408.2|180527.9|180397.9|6
1732037920000|2024-11-19 17:38:40|180525.2|180395.2|180550.2|180420.2|180553.2|180423.2|180524.2|180394.2|13
1732037930000|2024-11-19 17:38:50|180543.4|180413.4|180550.8|180420.8|180552.5|180422.5|180541.7|180411.7|6
1732037940000|2024-11-19 17:39:00|180554.2|180424.2|180481.8|180351.8|180554.8|180424.8|180476.9|180346.9|12
1732037950000|2024-11-19 17:39:10|180485|180355|180487.3|180357.3|180489.8|180359.8|180480|180350|11
1732037960000|2024-11-19 17:39:20|180484.2|180354.2|180482.3|180352.3|180493.5|180363.5|180481.2|180351.2|10
1732037970000|2024-11-19 17:39:30|180482.4|180352.4|180426.3|180296.3|180482.4|180352.4|180426.3|180296.3|6
1732037980000|2024-11-19 17:39:40|180420.3|180290.3|180420.3|180290.3|180420.3|180290.3|180420.3|180290.3|1
1732037990000|2024-11-19 17:39:50|180423.8|180293.8|180420.3|180290.3|180423.8|180293.8|180420.3|180290.3|2
1732038000000|2024-11-19 17:40:00|180415|180285|180419.7|180289.7|180419.7|180289.7|180407|180277|6
1732038010000|2024-11-19 17:40:10|180422|180292|180374.9|180244.9|180430.9|180300.9|180372.6|180242.6|21
1732038020000|2024-11-19 17:40:20|180373.4|180243.4|180398.1|180268.1|180400.4|180270.4|180371.6|180241.6|12
1732038030000|2024-11-19 17:40:30|180398.2|180268.2|180401.6|180271.6|180406.8|180276.8|180395.9|180265.9|12
1732038040000|2024-11-19 17:40:40|180404.3|180274.3|180433.4|180303.4|180442.7|180312.7|180401.6|180271.6|9
1732038050000|2024-11-19 17:40:50|180437.1|180307.1|180446.2|180316.2|180446.2|180316.2|180431.1|180301.1|10
1732038060000|2024-11-19 17:41:00|180446.9|180316.9|180452.4|180322.4|180463.5|180333.5|180411.6|180281.6|7
1732038070000|2024-11-19 17:41:10|180450.7|180320.7|180448.5|180318.5|180450.7|180320.7|180448.5|180318.5|2
1732038080000|2024-11-19 17:41:20|180446.2|180316.2|180446.2|180316.2|180446.2|180316.2|180446.2|180316.2|1
1732038090000|2024-11-19 17:41:30|180444|180314|180396.2|180266.2|180444|180314|180386.9|180256.9|8
1732038100000|2024-11-19 17:41:40|180390|180260|180393.8|180263.8|180393.8|180263.8|180388.4|180258.4|6
1732038110000|2024-11-19 17:41:50|180388.4|180258.4|180391.6|180261.6|180391.6|180261.6|180388.4|180258.4|2
1732038120000|2024-11-19 17:42:00|180388.1|180258.1|180396.3|180266.3|180396.3|180266.3|180388.1|180258.1|4
1732038130000|2024-11-19 17:42:10|180391.7|180261.7|180395.6|180265.6|180395.6|180265.6|180391.7|180261.7|2
1732038140000|2024-11-19 17:42:20|180396.3|180266.3|180401.4|180271.4|180403.6|180273.6|180396.3|180266.3|7
1732038150000|2024-11-19 17:42:30|180404.8|180274.8|180424.1|180294.1|180424.1|180294.1|180404.8|180274.8|6
1732038160000|2024-11-19 17:42:40|180426.8|180296.8|180424.8|180294.8|180431|180301|180420.7|180290.7|8
1732038170000|2024-11-19 17:42:50|180426.8|180296.8|180424|180294|180426.8|180296.8|180424|180294|3
1732038180000|2024-11-19 17:43:00|180417.8|180287.8|180400.6|180270.6|180424|180294|180397.3|180267.3|12
1732038190000|2024-11-19 17:43:10|180395.4|180265.4|180402.7|180272.7|180402.7|180272.7|180395.4|180265.4|4
1732038200000|2024-11-19 17:43:20|180396.6|180266.6|180406.1|180276.1|180413.9|180283.9|180396.6|180266.6|6
1732038210000|2024-11-19 17:43:30|180405.8|180275.8|180402.6|180272.6|180405.8|180275.8|180400.1|180270.1|8
1732038220000|2024-11-19 17:43:40|180394.5|180264.5|180432.6|180302.6|180432.6|180302.6|180394.5|180264.5|11
1732038230000|2024-11-19 17:43:50|180427.6|180297.6|180429.8|180299.8|180430.6|180300.6|180426.9|180296.9|4
1732038240000|2024-11-19 17:44:00|180426.1|180296.1|180431.4|180301.4|180431.4|180301.4|180422.3|180292.3|5
1732038250000|2024-11-19 17:44:10|180422|180292|180405.7|180275.7|180422|180292|180405|180275|8
1732038260000|2024-11-19 17:44:20|180403.3|180273.3|180400|180270|180403.3|180273.3|180388.7|180258.7|15
1732038270000|2024-11-19 17:44:30|180397.7|180267.7|180393.9|180263.9|180400|180270|180393.9|180263.9|5
1732038280000|2024-11-19 17:44:40|180400.6|180270.6|180400.6|180270.6|180400.6|180270.6|180400.6|180270.6|1
1732038290000|2024-11-19 17:44:50|180402.6|180272.6|180399.6|180269.6|180402.6|180272.6|180399.6|180269.6|2
1732038300000|2024-11-19 17:45:00|180394.9|180264.9|180436.9|180306.9|180439.6|180309.6|180394.9|180264.9|9
1732038310000|2024-11-19 17:45:10|180432.9|180302.9|180438.4|180308.4|180439.6|180309.6|180432.9|180302.9|5
1732038320000|2024-11-19 17:45:20|180434.9|180304.9|180441.9|180311.9|180441.9|180311.9|180430.1|180300.1|4
1732038330000|2024-11-19 17:45:30|180438.6|180308.6|180449|180319|180466.6|180336.6|180436.9|180306.9|16
1732038340000|2024-11-19 17:45:40|180451.2|180321.2|180450.5|180320.5|180451.9|180321.9|180441.4|180311.4|9
1732038350000|2024-11-19 17:45:50|180449|180319|180446.8|180316.8|180449|180319|180440.9|180310.9|6
1732038360000|2024-11-19 17:46:00|180444.7|180314.7|180451.7|180321.7|180451.7|180321.7|180444.7|180314.7|3
1732038370000|2024-11-19 17:46:10|180446.4|180316.4|180436|180306|180447.2|180317.2|180427.4|180297.4|14
1732038380000|2024-11-19 17:46:20|180432.2|180302.2|180433.7|180303.7|180438.7|180308.7|180430.7|180300.7|5
1732038390000|2024-11-19 17:46:30|180415|180285|180400.9|180270.9|180415|180285|180400.9|180270.9|5
1732038400000|2024-11-19 17:46:40|180398.3|180268.3|180360.9|180230.9|180398.3|180268.3|180360.9|180230.9|12
1732038410000|2024-11-19 17:46:50|180365.1|180235.1|180375.9|180245.9|180376.4|180246.4|180365.1|180235.1|8
1732038420000|2024-11-19 17:47:00|180376|180246|180360.5|180270.5|180382|180270.5|180333.1|180242.5|13
1732038430000|2024-11-19 17:47:10|180355.2|180265.2|180381.5|180251.5|180384.3|180272.2|180355.2|180251.5|4
1732038440000|2024-11-19 17:47:20|180383.3|180253.3|180383.2|180253.2|180387.3|180257.3|180383.2|180253.2|3
1732038450000|2024-11-19 17:47:30|180385.5|180255.5|180387.3|180257.3|180387.3|180257.3|180385.5|180255.5|2
1732038460000|2024-11-19 17:47:40|180386.8|180256.8|180396.2|180266.2|180398.7|180268.7|180386.8|180256.8|4
1732038470000|2024-11-19 17:47:50|180399|180269|180394|180264|180399|180269|180388.2|180258.2|5
1732038480000|2024-11-19 17:48:00|180396.7|180266.7|180388.8|180258.8|180396.7|180266.7|180388.8|180258.8|6
1732038490000|2024-11-19 17:48:10|180387.1|180257.1|180390.6|180260.6|180394.9|180264.9|180387.1|180257.1|5
1732038500000|2024-11-19 17:48:20|180394.4|180264.4|180393.4|180263.4|180398.4|180268.4|180393.4|180263.4|3
1732038510000|2024-11-19 17:48:30|180395.6|180265.6|180392.7|180262.7|180398.4|180268.4|180388|180258|6
1732038520000|2024-11-19 17:48:40|180390.9|180260.9|180405.1|180275.1|180405.9|180275.9|180386.6|180256.6|6
1732038530000|2024-11-19 17:48:50|180408.3|180278.3|180417|180287|180424.3|180294.3|180408.3|180278.3|9
1732038540000|2024-11-19 17:49:00|180406.1|180276.1|180412.2|180282.2|180417.5|180287.5|180406.1|180276.1|10
1732038550000|2024-11-19 17:49:10|180401.4|180271.4|180404.1|180274.1|180414.1|180284.1|180401.4|180271.4|9
1732038560000|2024-11-19 17:49:20|180413.1|180283.1|180419.9|180289.9|180419.9|180289.9|180396.6|180266.6|9
1732038570000|2024-11-19 17:49:30|180417.9|180287.9|180421.6|180291.6|180429.6|180299.6|180417.9|180287.9|9
1732038580000|2024-11-19 17:49:40|180417|180287|180394|180264|180420.4|180290.4|180391|180261|10
1732038590000|2024-11-19 17:49:50|180389|180259|180395.4|180265.4|180395.4|180265.4|180389|180259|5
1732038600000|2024-11-19 17:50:00|180391.9|180261.9|180393.4|180263.4|180393.4|180263.4|180386.2|180256.2|4
1732038610000|2024-11-19 17:50:10|180386.6|180256.6|180388.5|180258.5|180388.6|180258.6|180383.2|180253.2|5
1732038620000|2024-11-19 17:50:20|180392|180262|180429.6|180299.6|180430.8|180300.8|180392|180262|8
1732038630000|2024-11-19 17:50:30|180430.6|180300.6|180479.7|180349.7|180479.7|180349.7|180426.3|180296.3|10
1732038640000|2024-11-19 17:50:40|180478.2|180348.2|180482.3|180352.3|180483.4|180353.4|180474.1|180344.1|6
1732038650000|2024-11-19 17:50:50|180508.4|180378.4|180520.6|180390.6|180527.1|180397.1|180502.3|180372.3|11
1732038660000|2024-11-19 17:51:00|180516.6|180386.6|180521.7|180391.7|180521.7|180391.7|180513.7|180383.7|4
1732038670000|2024-11-19 17:51:10|180524.6|180394.6|180524.6|180394.6|180536.6|180406.6|180521.8|180391.8|13
1732038680000|2024-11-19 17:51:20|180524.9|180394.9|180526.7|180396.7|180526.7|180396.7|180522.2|180392.2|4
1732038690000|2024-11-19 17:51:30|180526.2|180396.2|180523.2|180393.2|180526.2|180396.2|180523.2|180393.2|2
1732038700000|2024-11-19 17:51:40|180515.2|180385.2|180512.3|180382.3|180515.2|180385.2|180503.4|180373.4|9
1732038710000|2024-11-19 17:51:50|180516|180386|180520.6|180390.6|180523|180393|180508|180378|12
1732038720000|2024-11-19 17:52:00|180516.1|180386.1|180527.6|180397.6|180529.3|180399.3|180516.1|180386.1|6
1732038730000|2024-11-19 17:52:10|180533.7|180403.7|180536.4|180406.4|180539.4|180409.4|180530.2|180400.2|11
1732038740000|2024-11-19 17:52:20|180524.2|180394.2|180544.8|180414.8|180546.8|180416.8|180522.9|180392.9|10
1732038750000|2024-11-19 17:52:30|180547.3|180417.3|180550.6|180420.6|180551.3|180421.3|180547.3|180417.3|4
1732038760000|2024-11-19 17:52:40|180545.9|180415.9|180548.3|180418.3|180548.3|180418.3|180545.1|180415.1|3
1732038770000|2024-11-19 17:52:50|180553.8|180423.8|180546.3|180416.3|180553.8|180423.8|180546.3|180416.3|3
1732038780000|2024-11-19 17:53:00|180555.6|180425.6|180550.4|180420.4|180555.6|180425.6|180523.7|180393.7|11
1732038790000|2024-11-19 17:53:10|180548.2|180418.2|180562.4|180432.4|180562.4|180432.4|180547.7|180417.7|8
1732038800000|2024-11-19 17:53:20|180571.2|180441.2|180567.3|180437.3|180572.7|180442.7|180565.9|180435.9|7
1732038810000|2024-11-19 17:53:30|180563.4|180433.4|180573.5|180443.5|180576.7|180446.7|180559.6|180429.6|8
1732038820000|2024-11-19 17:53:40|180566.5|180436.5|180562.9|180432.9|180575.2|180445.2|180558.3|180428.3|9
1732038830000|2024-11-19 17:53:50|180568.4|180438.4|180553.7|180423.7|180568.4|180438.4|180553.7|180423.7|8
1732038840000|2024-11-19 17:54:00|180552.2|180422.2|180548.9|180418.9|180552.2|180422.2|180537.4|180407.4|7
1732038850000|2024-11-19 17:54:10|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|1
1732038860000|2024-11-19 17:54:20|180544.5|180414.5|180555.3|180425.3|180555.3|180425.3|180544.5|180414.5|4
1732038870000|2024-11-19 17:54:30|180554.5|180424.5|180550.5|180420.5|180554.5|180424.5|180549|180419|3
1732038890000|2024-11-19 17:54:50|180545.3|180415.3|180553.5|180423.5|180553.5|180423.5|180545.3|180415.3|2
1732038900000|2024-11-19 17:55:00|180548.5|180418.5|180548.2|180418.2|180558.2|180428.2|180541|180411|14
1732038910000|2024-11-19 17:55:10|180543|180413|180537.6|180407.6|180544.1|180414.1|180537.3|180407.3|8
1732038920000|2024-11-19 17:55:20|180534.5|180404.5|180540.1|180410.1|180540.1|180410.1|180527.8|180397.8|11
1732038930000|2024-11-19 17:55:30|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|1
1732038940000|2024-11-19 17:55:40|180540.5|180410.5|180569|180439|180573.5|180443.5|180540.5|180410.5|8
1732038950000|2024-11-19 17:55:50|180637.6|180507.6|180602.9|180472.9|180637.6|180507.6|180598.2|180468.2|11
1732038960000|2024-11-19 17:56:00|180600.9|180470.9|180652.3|180522.3|180670.1|180540.1|180600.9|180470.9|16
1732038970000|2024-11-19 17:56:10|180653.1|180523.1|180641.9|180511.9|180654.1|180524.1|180641.9|180511.9|10
1732038980000|2024-11-19 17:56:20|180644.4|180514.4|180636.1|180506.1|180649.3|180519.3|180635.4|180505.4|10
1732038990000|2024-11-19 17:56:30|180640.1|180510.1|180644.8|180514.8|180649|180519|180640.1|180510.1|7
1732039000000|2024-11-19 17:56:40|180647|180517|180636.1|180506.1|180647.3|180517.3|180635.6|180505.6|7
1732039010000|2024-11-19 17:56:50|180634.1|180504.1|180657.5|180527.5|180658.3|180528.3|180634.1|180504.1|8
1732039020000|2024-11-19 17:57:00|180655.5|180525.5|180656.2|180526.2|180657.7|180527.7|180650.8|180520.8|7
1732039030000|2024-11-19 17:57:10|180654.2|180524.2|180620.7|180490.7|180654.2|180524.2|180619.7|180489.7|16
1732039040000|2024-11-19 17:57:20|180617.2|180487.2|180619.7|180489.7|180622.8|180492.8|180605.4|180475.4|8
1732039050000|2024-11-19 17:57:30|180622.3|180492.3|180623.2|180493.2|180626.3|180496.3|180619.4|180489.4|9
1732039060000|2024-11-19 17:57:40|180636|180506|180629.2|180499.2|180636|180506|180627.7|180497.7|7
1732039070000|2024-11-19 17:57:50|180616|180486|180610.7|180480.7|180617.1|180487.1|180605.3|180475.3|8
1732039080000|2024-11-19 17:58:00|180604.3|180474.3|180606.1|180476.1|180617.4|180487.4|180599.9|180469.9|12
1732039090000|2024-11-19 17:58:10|180593.5|180463.5|180594.2|180464.2|180603.6|180473.6|180590.6|180460.6|11
1732039100000|2024-11-19 17:58:20|180588.5|180458.5|180614.7|180484.7|180615.1|180485.1|180588.5|180458.5|16
1732039110000|2024-11-19 17:58:30|180611.5|180481.5|180615.2|180485.2|180617.2|180487.2|180611.5|180481.5|3
1732039120000|2024-11-19 17:58:40|180620.2|180490.2|180613.5|180483.5|180620.2|180490.2|180613.5|180483.5|2
1732039130000|2024-11-19 17:58:50|180611.5|180481.5|180623.7|180493.7|180625.7|180495.7|180604|180474|9
1732039140000|2024-11-19 17:59:00|180629.4|180499.4|180618.1|180488.1|180632|180502|180618.1|180488.1|21
1732039150000|2024-11-19 17:59:10|180615.5|180485.5|180629.6|180499.6|180629.7|180499.7|180610.3|180480.3|12
1732039160000|2024-11-19 17:59:20|180633.3|180503.3|180623.5|180493.5|180635.9|180505.9|180623.5|180493.5|15
1732039170000|2024-11-19 17:59:30|180627.8|180497.8|180611.7|180481.7|180627.8|180497.8|180610.7|180480.7|13
1732039180000|2024-11-19 17:59:40|180616.7|180486.7|180616.6|180486.6|180624.5|180494.5|180605.8|180475.8|17
1732039190000|2024-11-19 17:59:50|180619.6|180489.6|180614.9|180484.9|180628.1|180498.1|180607.5|180477.5|15
1732039200000|2024-11-19 18:00:00|180613.4|180483.4|180633.9|180503.9|180633.9|180503.9|180613.4|180483.4|17
1732039210000|2024-11-19 18:00:10|180632.6|180502.6|180647.7|180517.7|180651|180521|180622.3|180492.3|16
1732039220000|2024-11-19 18:00:20|180640.2|180510.2|180638.8|180508.8|180658.3|180528.3|180633.8|180503.8|15
1732039230000|2024-11-19 18:00:30|180637.3|180507.3|180659.3|180529.3|180659.3|180529.3|180637.3|180507.3|7
1732039240000|2024-11-19 18:00:40|180660.1|180530.1|180698.9|180568.9|180698.9|180568.9|180651.6|180521.6|10
1732039250000|2024-11-19 18:00:50|180703.9|180573.9|180710|180580|180715.4|180585.4|180693.7|180563.7|25
1732039260000|2024-11-19 18:01:00|180712|180582|180717.7|180587.7|180721.5|180591.5|180698.7|180568.7|25
1732039270000|2024-11-19 18:01:10|180716.7|180586.7|180704.7|180574.7|180718.7|180588.7|180698|180568|11
1732039280000|2024-11-19 18:01:20|180702.9|180572.9|180714.9|180584.9|180716.6|180586.6|180692.9|180562.9|14
1732039290000|2024-11-19 18:01:30|180712.3|180582.3|180713.6|180583.6|180718.3|180588.3|180698.3|180568.3|17
1732039300000|2024-11-19 18:01:40|180708.6|180578.6|180728.4|180598.4|180728.4|180598.4|180703.9|180573.9|14
1732039310000|2024-11-19 18:01:50|180732.8|180602.8|180717.4|180587.4|180739.3|180609.3|180717.4|180587.4|15
1732039320000|2024-11-19 18:02:00|180724.7|180594.7|180740.9|180610.9|180746.6|180616.6|180714.3|180584.3|26
1732039330000|2024-11-19 18:02:10|180736.2|180606.2|180700.9|180570.9|180736.2|180606.2|180695.9|180565.9|15
1732039340000|2024-11-19 18:02:20|180698.2|180568.2|180718.6|180588.6|180722.3|180592.3|180698.2|180568.2|19
1732039350000|2024-11-19 18:02:30|180731.3|180601.3|180721.9|180591.9|180735.5|180605.5|180718.6|180588.6|20
1732039360000|2024-11-19 18:02:40|180727.6|180597.6|180742|180612|180749.5|180619.5|180718.6|180588.6|20
1732039370000|2024-11-19 18:02:50|180734.3|180604.3|180735|180605|180738.4|180608.4|180717.6|180587.6|14
1732039380000|2024-11-19 18:03:00|180728.4|180598.4|180738.1|180608.1|180738.1|180608.1|180715.6|180585.6|12
1732039390000|2024-11-19 18:03:10|180733.8|180603.8|180725.4|180595.4|180733.8|180603.8|180722.8|180592.8|6
1732039400000|2024-11-19 18:03:20|180729.8|180599.8|180734.9|180604.9|180740.1|180610.1|180720.8|180590.8|10
1732039410000|2024-11-19 18:03:30|180736.6|180606.6|180784.3|180654.3|180787|180657|180729.6|180599.6|11
1732039420000|2024-11-19 18:03:40|180788.3|180658.3|180785|180655|180788.3|180658.3|180773|180643|14
1732039430000|2024-11-19 18:03:50|180786.8|180656.8|180788.2|180658.2|180799.2|180669.2|180777.1|180647.1|10
1732039440000|2024-11-19 18:04:00|180781.6|180651.6|180781.6|180651.6|180787.9|180657.9|180780.9|180650.9|5
1732039450000|2024-11-19 18:04:10|180787.6|180657.6|180774.9|180644.9|180787.6|180657.6|180774.9|180644.9|8
1732039460000|2024-11-19 18:04:20|180776.9|180646.9|180785.6|180655.6|180785.6|180655.6|180774.9|180644.9|6
1732039470000|2024-11-19 18:04:30|180775.5|180645.5|180781.6|180651.6|180788.6|180658.6|180773.7|180643.7|11
1732039480000|2024-11-19 18:04:40|180789|180659|180791|180661|180793|180663|180789|180659|7
1732039490000|2024-11-19 18:04:50|180794|180664|180790|180660|180795.6|180665.6|180780|180650|6
1732039500000|2024-11-19 18:05:00|180787|180657|180786.3|180656.3|180790|180660|180780.3|180650.3|5
1732039510000|2024-11-19 18:05:10|180794|180664|180793.3|180663.3|180797.3|180667.3|180788.6|180658.6|5
1732039520000|2024-11-19 18:05:20|180787.3|180657.3|180768.5|180638.5|180787.6|180657.6|180768.5|180638.5|8
1732039530000|2024-11-19 18:05:30|180773.2|180643.2|180788.2|180658.2|180788.2|180658.2|180771.5|180641.5|7
1732039540000|2024-11-19 18:05:40|180791.2|180661.2|180775.8|180645.8|180793|180663|180775.8|180645.8|9
1732039550000|2024-11-19 18:05:50|180781.8|180651.8|180786.1|180656.1|180786.1|180656.1|180781.8|180651.8|4
1732039560000|2024-11-19 18:06:00|180782.7|180652.7|180776.4|180646.4|180782.7|180652.7|180775.8|180645.8|5
1732039570000|2024-11-19 18:06:10|180782.7|180652.7|180765.2|180635.2|180787.4|180657.4|180763.2|180633.2|10
1732039580000|2024-11-19 18:06:20|180748.9|180618.9|180755|180625|180760|180630|180748.9|180618.9|11
1732039590000|2024-11-19 18:06:30|180771.6|180641.6|180779|180649|180779|180649|180768.7|180638.7|7
1732039600000|2024-11-19 18:06:40|180765|180635|180757.6|180627.6|180782.3|180652.3|180756.6|180626.6|13
1732039610000|2024-11-19 18:06:50|180759.2|180629.2|180783.9|180653.9|180783.9|180653.9|180759.2|180629.2|10
1732039620000|2024-11-19 18:07:00|180788.2|180658.2|180771.2|180641.2|180788.2|180658.2|180771.2|180641.2|11
1732039630000|2024-11-19 18:07:10|180774.9|180644.9|180780.5|180650.5|180786.5|180656.5|180764.8|180634.8|13
1732039640000|2024-11-19 18:07:20|180778.1|180648.1|180793.6|180663.6|180793.6|180663.6|180778.1|180648.1|8
1732039650000|2024-11-19 18:07:30|180790.3|180660.3|180791.3|180661.3|180791.3|180661.3|180787.3|180657.3|3
1732039660000|2024-11-19 18:07:40|180791.2|180661.2|180775.2|180645.2|180791.2|180661.2|180775.2|180645.2|5
1732039670000|2024-11-19 18:07:50|180781.2|180651.2|180791.5|180661.5|180792.9|180662.9|180781.2|180651.2|9
1732039680000|2024-11-19 18:08:00|180789.5|180659.5|180787.5|180657.5|180793.8|180663.8|180787.5|180657.5|5
1732039690000|2024-11-19 18:08:10|180783.8|180653.8|180783.5|180653.5|180793.8|180663.8|180779.8|180649.8|7
1732039700000|2024-11-19 18:08:20|180779.5|180649.5|180767.6|180637.6|180794.2|180664.2|180767.6|180637.6|13
1732039710000|2024-11-19 18:08:30|180765|180635|180793.8|180663.8|180793.8|180663.8|180765|180635|8
1732039720000|2024-11-19 18:08:40|180796|180666|180787.6|180657.6|180799.3|180669.3|180782.7|180652.7|10
1732039730000|2024-11-19 18:08:50|180791.6|180661.6|180791.5|180661.5|180794.1|180664.1|180791.1|180661.1|6
1732039740000|2024-11-19 18:09:00|180788.5|180658.5|180788.9|180658.9|180790.5|180660.5|180772.5|180642.5|10
1732039750000|2024-11-19 18:09:10|180785.9|180655.9|180781.2|180651.2|180785.9|180655.9|180771.9|180641.9|7
1732039760000|2024-11-19 18:09:20|180773.9|180643.9|180792.9|180662.9|180792.9|180662.9|180773.9|180643.9|7
1732039770000|2024-11-19 18:09:30|180790.9|180660.9|180760.6|180630.6|180790.9|180660.9|180757.9|180627.9|12
1732039780000|2024-11-19 18:09:40|180754.3|180624.3|180770.2|180640.2|180770.2|180640.2|180754.3|180624.3|13
1732039790000|2024-11-19 18:09:50|180762.1|180632.1|180767.8|180637.8|180767.8|180637.8|180762.1|180632.1|4
1732039800000|2024-11-19 18:10:00|180767.1|180637.1|180752.9|180622.9|180767.8|180637.8|180751.9|180621.9|11
1732039810000|2024-11-19 18:10:10|180748.5|180618.5|180742.8|180612.8|180752.2|180622.2|180742.8|180612.8|7
1732039820000|2024-11-19 18:10:20|180743.5|180613.5|180752.2|180622.2|180754.5|180624.5|180743.5|180613.5|10
1732039830000|2024-11-19 18:10:30|180762.7|180632.7|180771.5|180641.5|180771.5|180641.5|180759.4|180629.4|10
1732039840000|2024-11-19 18:10:40|180774.5|180644.5|180773.5|180643.5|180779.9|180649.9|180767.2|180637.2|11
1732039850000|2024-11-19 18:10:50|180770.2|180640.2|180766.5|180636.5|180770.2|180640.2|180764.9|180634.9|3
1732039860000|2024-11-19 18:11:00|180763.9|180633.9|180757.8|180627.8|180765.2|180635.2|180744.3|180614.3|13
1732039870000|2024-11-19 18:11:10|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|1
1732039880000|2024-11-19 18:11:20|180760.8|180630.8|180767.2|180637.2|180774.2|180644.2|180760.8|180630.8|17
1732039890000|2024-11-19 18:11:30|180770.8|180640.8|180762.2|180632.2|180770.8|180640.8|180762.2|180632.2|3
1732039900000|2024-11-19 18:11:40|180763.5|180633.5|180760|180630|180770.2|180640.2|180751.9|180621.9|15
1732039910000|2024-11-19 18:11:50|180764.4|180634.4|180775.7|180645.7|180775.7|180645.7|180764.4|180634.4|6
1732039920000|2024-11-19 18:12:00|180773.4|180643.4|180779.2|180649.2|180785.2|180655.2|180773.4|180643.4|14
1732039930000|2024-11-19 18:12:10|180775.8|180645.8|180763.9|180633.9|180775.8|180645.8|180763.9|180633.9|11
1732039940000|2024-11-19 18:12:20|180762.9|180632.9|180745.3|180615.3|180762.9|180632.9|180745.3|180615.3|12
1732039950000|2024-11-19 18:12:30|180743.3|180613.3|180744.3|180614.3|180749.8|180619.8|180728|180598|16
1732039960000|2024-11-19 18:12:40|180754|180624|180756.8|180626.8|180757.1|180627.1|180743.6|180613.6|8
1732039970000|2024-11-19 18:12:50|180762.2|180632.2|180756.8|180626.8|180765.6|180635.6|180756.8|180626.8|5
1732039980000|2024-11-19 18:13:00|180753.8|180623.8|180766.8|180636.8|180769.8|180639.8|180753.8|180623.8|11
1732039990000|2024-11-19 18:13:10|180766.2|180636.2|180777.4|180647.4|180777.4|180647.4|180766.2|180636.2|6
1732040000000|2024-11-19 18:13:20|180770.1|180640.1|180770.7|180640.7|180774.1|180644.1|180765.8|180635.8|9
1732040010000|2024-11-19 18:13:30|180778.1|180648.1|180771.8|180641.8|180778.1|180648.1|180771.8|180641.8|3
1732040020000|2024-11-19 18:13:40|180774.8|180644.8|180764.8|180634.8|180784.1|180654.1|180764.8|180634.8|10
1732040030000|2024-11-19 18:13:50|180763.3|180633.3|180765.3|180635.3|180769.6|180639.6|180763.3|180633.3|6
1732040040000|2024-11-19 18:14:00|180773.9|180643.9|180756.5|180626.5|180773.9|180643.9|180754.2|180624.2|13
1732040060000|2024-11-19 18:14:20|180753.2|180623.2|180750.1|180620.1|180758.7|180628.7|180748.4|180618.4|11
1732040070000|2024-11-19 18:14:30|180751.7|180621.7|180773.1|180643.1|180773.1|180643.1|180751.7|180621.7|12
1732040080000|2024-11-19 18:14:40|180767.8|180637.8|180770.1|180640.1|180770.1|180640.1|180761.8|180631.8|6
1732040090000|2024-11-19 18:14:50|180767.4|180637.4|180760.8|180630.8|180770.1|180640.1|180760.1|180630.1|8
1732040100000|2024-11-19 18:15:00|180768.1|180638.1|180760.3|180630.3|180768.1|180638.1|180758.9|180628.9|11
1732040110000|2024-11-19 18:15:10|180756.3|180626.3|180743.1|180613.1|180756.3|180626.3|180743.1|180613.1|7
1732040120000|2024-11-19 18:15:20|180741.8|180611.8|180746.8|180616.8|180746.8|180616.8|180741.8|180611.8|3
1732040130000|2024-11-19 18:15:30|180744.1|180614.1|180747.1|180617.1|180748.1|180618.1|180744.1|180614.1|4
1732040140000|2024-11-19 18:15:40|180744.1|180614.1|180741.1|180611.1|180744.1|180614.1|180741.1|180611.1|2
1732040150000|2024-11-19 18:15:50|180745.1|180615.1|180744|180614|180752|180622|180734.8|180604.8|19
1732040160000|2024-11-19 18:16:00|180748.7|180618.7|180739.3|180609.3|180773.5|180643.5|180739.3|180609.3|15
1732040170000|2024-11-19 18:16:10|180743.4|180613.4|180724.6|180594.6|180743.4|180613.4|180717.3|180587.3|10
1732040180000|2024-11-19 18:16:20|180721.3|180591.3|180726.3|180596.3|180726.3|180596.3|180712.9|180582.9|11
1732040190000|2024-11-19 18:16:30|180720.9|180590.9|180717.9|180587.9|180724.6|180594.6|180717.9|180587.9|4
1732040200000|2024-11-19 18:16:40|180713.9|180583.9|180716.6|180586.6|180716.6|180586.6|180712.6|180582.6|4
1732040210000|2024-11-19 18:16:50|180727.3|180597.3|180752.8|180622.8|180767.2|180637.2|180718|180588|16
1732040220000|2024-11-19 18:17:00|180752.9|180622.9|180766.4|180636.4|180766.4|180636.4|180752.9|180622.9|11
1732040230000|2024-11-19 18:17:10|180759.8|180629.8|180767.2|180637.2|180770.2|180640.2|180751.5|180621.5|18
1732040240000|2024-11-19 18:17:20|180768.5|180638.5|180764.6|180634.6|180773.2|180643.2|180764.5|180634.5|11
1732040250000|2024-11-19 18:17:30|180761.9|180631.9|180770.1|180640.1|180771.7|180641.7|180756.7|180626.7|15
1732040260000|2024-11-19 18:17:40|180754.2|180624.2|180768.8|180638.8|180773.1|180643.1|180754.2|180624.2|8
1732040270000|2024-11-19 18:17:50|180773.8|180643.8|180773.7|180643.7|180776.1|180646.1|180757.4|180627.4|16
1732040280000|2024-11-19 18:18:00|180766.4|180636.4|180772.1|180642.1|180775.4|180645.4|180764|180634|7
1732040290000|2024-11-19 18:18:10|180766.1|180636.1|180777.7|180647.7|180777.7|180647.7|180760.4|180630.4|13
1732040300000|2024-11-19 18:18:20|180776.4|180646.4|180775|180645|180779|180649|180769.3|180639.3|10
1732040310000|2024-11-19 18:18:30|180779.7|180649.7|180769|180639|180779.7|180649.7|180768|180638|11
1732040320000|2024-11-19 18:18:40|180766.3|180636.3|180777|180647|180777|180647|180766.3|180636.3|7
1732040330000|2024-11-19 18:18:50|180770|180640|180778|180648|180778|180648|180765.3|180635.3|6
1732040340000|2024-11-19 18:19:00|180777|180647|180781.8|180651.8|180781.8|180651.8|180766|180636|13
1732040350000|2024-11-19 18:19:10|180777.5|180647.5|180773.4|180643.4|180781.5|180651.5|180767.8|180637.8|14
1732040360000|2024-11-19 18:19:20|180773.8|180643.8|180752|180622|180777.8|180647.8|180751|180621|14
1732040370000|2024-11-19 18:19:30|180753.8|180623.8|180771.9|180641.9|180771.9|180641.9|180753.8|180623.8|9
1732040380000|2024-11-19 18:19:40|180770.1|180640.1|180760.6|180630.6|180770.1|180640.1|180756.9|180626.9|14
1732040390000|2024-11-19 18:19:50|180761.9|180631.9|180763.5|180633.5|180772.2|180642.2|180758.8|180628.8|20
1732040400000|2024-11-19 18:20:00|180759.2|180629.2|180752.8|180622.8|180759.2|180629.2|180746.7|180616.7|22
1732040410000|2024-11-19 18:20:10|180755.1|180625.1|180780.7|180650.7|180780.7|180650.7|180751.8|180621.8|15
1732040420000|2024-11-19 18:20:20|180781.4|180651.4|180764.2|180634.2|180782.4|180652.4|180764.2|180634.2|15
1732040430000|2024-11-19 18:20:30|180767.2|180637.2|180749.1|180619.1|180771.2|180641.2|180749.1|180619.1|13
1732040440000|2024-11-19 18:20:40|180747.7|180617.7|180754.6|180624.6|180754.6|180624.6|180744.3|180614.3|17
1732040450000|2024-11-19 18:20:50|180755.6|180625.6|180776.9|180646.9|180776.9|180646.9|180755.6|180625.6|14
1732040460000|2024-11-19 18:21:00|180768.3|180638.3|180774.4|180644.4|180785.8|180655.8|180768.3|180638.3|19
1732040470000|2024-11-19 18:21:10|180776.2|180646.2|180775.3|180645.3|180778.6|180648.6|180772.6|180642.6|6
1732040480000|2024-11-19 18:21:20|180778.8|180648.8|180776.9|180646.9|180782.6|180652.6|180772.3|180642.3|12
1732040490000|2024-11-19 18:21:30|180782.9|180652.9|180776.3|180646.3|180782.9|180652.9|180771.6|180641.6|13
1732040500000|2024-11-19 18:21:40|180774.5|180644.5|180774.2|180644.2|180778.2|180648.2|180767.2|180637.2|6
1732040510000|2024-11-19 18:21:50|180778.8|180648.8|180767.9|180637.9|180778.8|180648.8|180766.5|180636.5|8
1732040520000|2024-11-19 18:22:00|180774.9|180644.9|180760.6|180670.6|180774.9|180670.6|180749.6|180644.9|13
1732040530000|2024-11-19 18:22:10|180758.9|180668.9|180770.2|180640.2|180771.2|180668.9|180758.9|180634.2|9
1732040540000|2024-11-19 18:22:20|180771.8|180641.8|180768.8|180638.8|180780.5|180650.5|180768.8|180638.8|5
1732040550000|2024-11-19 18:22:30|180770.2|180640.2|180770.2|180640.2|180770.2|180640.2|180770.2|180640.2|1
1732040560000|2024-11-19 18:22:40|180767.3|180637.3|180778.9|180648.9|180778.9|180648.9|180767.3|180637.3|3
1732040570000|2024-11-19 18:22:50|180781.2|180651.2|180783.9|180653.9|180785.9|180655.9|180778.6|180648.6|9
1732040580000|2024-11-19 18:23:00|180779.9|180649.9|180767.3|180677.3|180783.6|180677.3|180757.6|180649.9|6
1732040590000|2024-11-19 18:23:10|180757.9|180667.9|180757.6|180667.6|180766.9|180676.9|180755.3|180665.3|8
1732040600000|2024-11-19 18:23:20|180767.3|180677.3|180758.6|180668.6|180767.3|180677.3|180754.6|180664.6|8
1732040610000|2024-11-19 18:23:30|180774.3|180644.3|180773.3|180643.3|180776.3|180646.3|180773.3|180643.3|4
1732040620000|2024-11-19 18:23:40|180771.5|180641.5|180775.2|180645.2|180781.8|180651.8|180765.4|180635.4|7
1732040630000|2024-11-19 18:23:50|180773.9|180643.9|180770.2|180640.2|180773.9|180643.9|180767.5|180637.5|3
1732040640000|2024-11-19 18:24:00|180777.5|180647.5|180783.5|180653.5|180783.5|180653.5|180770.5|180640.5|13
1732040650000|2024-11-19 18:24:10|180778.5|180648.5|180763.5|180673.5|180782.9|180676.5|180759.2|180648.5|11
1732040660000|2024-11-19 18:24:20|180755.5|180665.5|180785.5|180655.5|180785.5|180665.5|180755.5|180645.2|8
1732040670000|2024-11-19 18:24:30|180769.2|180679.2|180769|180679|180771|180681|180761|180671|6
1732040680000|2024-11-19 18:24:40|180762.3|180672.3|180759.3|180669.3|180769.7|180679.7|180757.7|180667.7|11
1732040690000|2024-11-19 18:24:50|180768.3|180678.3|180776.6|180646.6|180776.6|180678.3|180754.7|180640|7
1732040700000|2024-11-19 18:25:00|180785.3|180655.3|180774.6|180644.6|180785.3|180655.3|180773|180643|12
1732040710000|2024-11-19 18:25:10|180773.6|180643.6|180770.3|180640.3|180779.3|180649.3|180768|180638|11
1732040720000|2024-11-19 18:25:20|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|1
1732040730000|2024-11-19 18:25:30|180770.6|180640.6|180757.7|180667.7|180773.9|180673.8|180752|180629.2|12
1732040740000|2024-11-19 18:25:40|180761|180671|180762.7|180672.7|180766.7|180676.7|180758.3|180668.3|12
1732040750000|2024-11-19 18:25:50|180763.7|180673.7|180763.7|180673.7|180766.3|180676.3|180757.7|180667.7|6
1732040760000|2024-11-19 18:26:00|180766.7|180676.7|180770.1|180680.1|180771.1|180681.1|180766.7|180676.7|4
1732040780000|2024-11-19 18:26:20|180759.7|180669.7|180770.9|180640.9|180781.7|180677.1|180758.4|180638.6|15
1732040790000|2024-11-19 18:26:30|180769.6|180639.6|180781.3|180651.3|180781.3|180651.3|180768.9|180638.9|8
1732040800000|2024-11-19 18:26:40|180784.6|180654.6|180768.6|180678.6|180786.3|180681|180761.3|180654.6|6
1732040810000|2024-11-19 18:26:50|180768|180678|180760.6|180670.6|180769|180679|180760.6|180670.6|7
1732040820000|2024-11-19 18:27:00|180769|180679|180768|180678|180769|180679|180761.6|180671.6|6
1732040830000|2024-11-19 18:27:10|180772|180682|180770.3|180680.3|180772|180682|180769.6|180679.6|4
1732040840000|2024-11-19 18:27:20|180761.3|180671.3|180752.3|180662.3|180769.6|180679.6|180752.3|180662.3|9
1732040850000|2024-11-19 18:27:30|180755.6|180665.6|180764.6|180674.6|180764.6|180674.6|180755.6|180665.6|2
1732040860000|2024-11-19 18:27:40|180766.6|180676.6|180778.1|180648.1|180778.1|180676.6|180739.7|180642.5|14
1732040870000|2024-11-19 18:27:50|180775.5|180645.5|180758.5|180668.5|180780.1|180677.5|180758.5|180645.5|6
1732040880000|2024-11-19 18:28:00|180772.8|180642.8|180778|180648|180778.1|180648.1|180769.6|180639.6|10
1732040890000|2024-11-19 18:28:10|180774.3|180644.3|180769.6|180639.6|180774.3|180644.3|180765.3|180635.3|6
1732040900000|2024-11-19 18:28:20|180768.7|180678.7|180759.7|180669.7|180768.7|180678.7|180759.7|180669.7|3
1732040910000|2024-11-19 18:28:30|180764.4|180674.4|180760.4|180670.4|180771.4|180681.4|180760.4|180670.4|5
1732040920000|2024-11-19 18:28:40|180757|180667|180756.7|180666.7|180757.4|180667.4|180756.7|180666.7|5
1732040930000|2024-11-19 18:28:50|180761.4|180671.4|180750.9|180660.9|180761.4|180671.4|180748.2|180658.2|17
1732040940000|2024-11-19 18:29:00|180744.9|180654.9|180739.9|180649.9|180752.2|180662.2|180739.9|180649.9|11
1732040950000|2024-11-19 18:29:10|180744.9|180654.9|180740.2|180650.2|180744.9|180654.9|180740.2|180650.2|4
1732040960000|2024-11-19 18:29:20|180741.9|180651.9|180742.2|180652.2|180751.2|180661.2|180740.2|180650.2|19
1732040970000|2024-11-19 18:29:30|180740.2|180650.2|180755.3|180665.3|180756|180666|180740.2|180650.2|10
1732040980000|2024-11-19 18:29:40|180753.3|180663.3|180752|180662|180753.3|180663.3|180746.7|180656.7|8
1732040990000|2024-11-19 18:29:50|180754.7|180664.7|180753|180663|180755.7|180665.7|180753|180663|3
1732041000000|2024-11-19 18:30:00|180755.7|180665.7|180752.4|180662.4|180757.7|180667.7|180752.4|180662.4|7
1732041010000|2024-11-19 18:30:10|180749.7|180659.7|180747.7|180657.7|180751.7|180661.7|180746.7|180656.7|5
1732041020000|2024-11-19 18:30:20|180746.1|180656.1|180751.2|180661.2|180756.5|180666.5|180746.1|180656.1|13
1732041030000|2024-11-19 18:30:30|180755.8|180665.8|180762.7|180672.7|180762.7|180672.7|180755.8|180665.8|3
1732041040000|2024-11-19 18:30:40|180757.4|180667.4|180761.1|180671.1|180763.4|180673.4|180757.4|180667.4|8
1732041050000|2024-11-19 18:30:50|180762.7|180672.7|180762.1|180672.1|180762.7|180672.7|180757.8|180667.8|4
1732041060000|2024-11-19 18:31:00|180764.1|180674.1|180765.7|180675.7|180769|180679|180764.1|180674.1|4
1732041070000|2024-11-19 18:31:10|180761|180671|180758.4|180668.4|180767.1|180677.1|180758.4|180668.4|5
1732041080000|2024-11-19 18:31:20|180766.1|180676.1|180755.4|180665.4|180786.4|180676.7|180755.4|180646.1|16
1732041090000|2024-11-19 18:31:30|180766.4|180676.4|180830.7|180700.7|180841.7|180711.7|180766.4|180676.4|19
1732041100000|2024-11-19 18:31:40|180832.3|180702.3|180834.3|180704.3|180840.7|180710.7|180825.3|180695.3|13
1732041110000|2024-11-19 18:31:50|180832|180702|180840.4|180710.4|180843|180713|180832|180702|10
1732041120000|2024-11-19 18:32:00|180842.7|180712.7|180833|180703|180842.7|180712.7|180827.9|180697.9|11
1732041130000|2024-11-19 18:32:10|180830|180700|180828.1|180698.1|180834.7|180704.7|180823.7|180693.7|13
1732041140000|2024-11-19 18:32:20|180824.1|180694.1|180821.4|180691.4|180826.8|180696.8|180820.1|180690.1|9
1732041150000|2024-11-19 18:32:30|180819.5|180689.5|180829.3|180699.3|180840.2|180710.2|180819.5|180689.5|9
1732041160000|2024-11-19 18:32:40|180831|180701|180829.3|180699.3|180833.8|180703.8|180825|180695|8
1732041170000|2024-11-19 18:32:50|180827.2|180697.2|180796.7|180666.7|180827.2|180697.2|180786.6|180656.6|16
1732041180000|2024-11-19 18:33:00|180800|180670|180794.7|180664.7|180800.3|180670.3|180794.7|180664.7|5
1732041190000|2024-11-19 18:33:10|180799|180669|180818.4|180688.4|180821.8|180691.8|180799|180669|14
1732041200000|2024-11-19 18:33:20|180810.8|180680.8|180815.6|180685.6|180815.6|180685.6|180810.8|180680.8|6
1732041210000|2024-11-19 18:33:30|180810.9|180680.9|180789.2|180659.2|180810.9|180680.9|180788.6|180658.6|17
1732041220000|2024-11-19 18:33:40|180794.6|180664.6|180793.3|180663.3|180796|180666|180789.6|180659.6|5
1732041230000|2024-11-19 18:33:50|180795.3|180665.3|180791.6|180661.6|180795.3|180665.3|180789.6|180659.6|4
1732041240000|2024-11-19 18:34:00|180795.6|180665.6|180789|180659|180795.6|180665.6|180785.3|180655.3|5
1732041250000|2024-11-19 18:34:10|180787.3|180657.3|180776.6|180646.6|180788.3|180658.3|180771.1|180641.1|18
1732041260000|2024-11-19 18:34:20|180779.2|180649.2|180776.9|180646.9|180780.2|180650.2|180765.7|180635.7|16
1732041270000|2024-11-19 18:34:30|180774.6|180644.6|180762.4|180632.4|180776.6|180646.6|180762.4|180632.4|8
1732041280000|2024-11-19 18:34:40|180766.4|180636.4|180751.4|180621.4|180766.4|180636.4|180751.4|180621.4|10
1732041290000|2024-11-19 18:34:50|180748.4|180618.4|180776.1|180646.1|180783.5|180653.5|180739.2|180609.2|7
1732041300000|2024-11-19 18:35:00|180774.5|180644.5|180761.4|180631.4|180775.1|180645.1|180756.1|180626.1|11
1732041310000|2024-11-19 18:35:10|180758.1|180628.1|180766.4|180636.4|180773.1|180643.1|180758.1|180628.1|8
1732041320000|2024-11-19 18:35:20|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|1
1732041330000|2024-11-19 18:35:30|180776.3|180646.3|180773.6|180643.6|180778.9|180648.9|180772.9|180642.9|10
1732041340000|2024-11-19 18:35:40|180771.6|180641.6|180761.7|180631.7|180775.6|180645.6|180761.7|180631.7|9
1732041350000|2024-11-19 18:35:50|180760|180630|180762.7|180632.7|180762.7|180632.7|180760|180630|2
1732041360000|2024-11-19 18:36:00|180768.7|180638.7|180772.1|180642.1|180782.5|180652.5|180766.7|180636.7|8
1732041370000|2024-11-19 18:36:10|180770.1|180640.1|180768.1|180638.1|180770.1|180640.1|180768.1|180638.1|2
1732041380000|2024-11-19 18:36:20|180766.7|180636.7|180763.5|180633.5|180771.5|180641.5|180757.4|180627.4|7
1732041390000|2024-11-19 18:36:30|180764.5|180634.5|180754.4|180624.4|180764.5|180634.5|180754.4|180624.4|4
1732041400000|2024-11-19 18:36:40|180757.4|180627.4|180755.4|180625.4|180757.4|180627.4|180755.4|180625.4|2
1732041410000|2024-11-19 18:36:50|180758.1|180628.1|180758.4|180628.4|180760.1|180630.1|180758.1|180628.1|3
1732041420000|2024-11-19 18:37:00|180761.4|180631.4|180767.4|180637.4|180771.2|180641.2|180761.4|180631.4|7
1732041430000|2024-11-19 18:37:10|180763.4|180633.4|180753.5|180623.5|180767.1|180637.1|180749.5|180619.5|11
1732041440000|2024-11-19 18:37:20|180748.5|180618.5|180747.6|180617.6|180753.8|180623.8|180747.1|180617.1|12
1732041450000|2024-11-19 18:37:30|180739.3|180609.3|180724.3|180594.3|180739.4|180609.4|180718.6|180588.6|7
1732041460000|2024-11-19 18:37:40|180722.3|180592.3|180701.3|180571.3|180722.3|180592.3|180701.3|180571.3|8
1732041470000|2024-11-19 18:37:50|180697.9|180567.9|180693.6|180563.6|180701.9|180571.9|180690.3|180560.3|13
1732041480000|2024-11-19 18:38:00|180690.3|180560.3|180699.1|180569.1|180699.4|180569.4|180690.3|180560.3|15
1732041490000|2024-11-19 18:38:10|180703.1|180573.1|180710.2|180580.2|180710.2|180580.2|180701.6|180571.6|8
1732041500000|2024-11-19 18:38:20|180720|180590|180708.3|180578.3|180720|180590|180707.3|180577.3|7
1732041510000|2024-11-19 18:38:30|180705.6|180575.6|180712.7|180582.7|180719.7|180589.7|180705.6|180575.6|7
1732041520000|2024-11-19 18:38:40|180713|180583|180729.5|180599.5|180729.5|180599.5|180713|180583|7
1732041530000|2024-11-19 18:38:50|180724.5|180594.5|180711.9|180581.9|180724.5|180594.5|180705.6|180575.6|8
1732041540000|2024-11-19 18:39:00|180709.9|180579.9|180701|180571|180709.9|180579.9|180698.4|180568.4|6
1732041550000|2024-11-19 18:39:10|180693.4|180563.4|180681.7|180551.7|180695.8|180565.8|180674.7|180544.7|9
1732041560000|2024-11-19 18:39:20|180677.7|180547.7|180679|180549|180687.6|180557.6|180675.3|180545.3|26
1732041570000|2024-11-19 18:39:30|180680.6|180550.6|180670|180540|180680.6|180550.6|180667.7|180537.7|12
1732041580000|2024-11-19 18:39:40|180676.3|180546.3|180670.3|180540.3|180676.3|180546.3|180665|180535|12
1732041590000|2024-11-19 18:39:50|180673.3|180543.3|180683.1|180553.1|180683.1|180553.1|180672.3|180542.3|7
1732041600000|2024-11-19 18:40:00|180688.9|180558.9|180707.5|180577.5|180707.5|180577.5|180687.5|180557.5|11
1732041610000|2024-11-19 18:40:10|180715.6|180585.6|180727.4|180597.4|180740.7|180610.7|180711.5|180581.5|26
1732041620000|2024-11-19 18:40:20|180719.1|180589.1|180725.9|180595.9|180725.9|180595.9|180710.8|180580.8|10
1732041630000|2024-11-19 18:40:30|180728.6|180598.6|180742.7|180612.7|180745|180615|180728.6|180598.6|11
1732041640000|2024-11-19 18:40:40|180736.4|180606.4|180748.7|180618.7|180748.7|180618.7|180736.4|180606.4|5
1732041650000|2024-11-19 18:40:50|180743.3|180613.3|180733.2|180603.2|180746.4|180616.4|180731.5|180601.5|14
1732041660000|2024-11-19 18:41:00|180739.3|180609.3|180761.6|180631.6|180764.6|180634.6|180737.7|180607.7|15
1732041670000|2024-11-19 18:41:10|180755.6|180625.6|180754.6|180624.6|180762.3|180632.3|180749.6|180619.6|12
1732041680000|2024-11-19 18:41:20|180758.6|180628.6|180753.9|180623.9|180763.7|180633.7|180752.3|180622.3|7
1732041690000|2024-11-19 18:41:30|180757.6|180627.6|180753.9|180623.9|180757.6|180627.6|180750.3|180620.3|8
1732041700000|2024-11-19 18:41:40|180754.3|180624.3|180761|180631|180769|180639|180745|180615|16
1732041710000|2024-11-19 18:41:50|180758.3|180628.3|180766.6|180636.6|180767.3|180637.3|180758.3|180628.3|9
1732041720000|2024-11-19 18:42:00|180762.3|180632.3|180765.3|180635.3|180768|180638|180762.3|180632.3|8
1732041730000|2024-11-19 18:42:10|180763.3|180633.3|180767.6|180637.6|180767.6|180637.6|180759|180629|7
1732041750000|2024-11-19 18:42:30|180760|180630|180765.3|180635.3|180765.3|180635.3|180760|180630|2
1732041760000|2024-11-19 18:42:40|180768|180638|180755|180625|180768|180638|180751.3|180621.3|5
1732041770000|2024-11-19 18:42:50|180762.3|180632.3|180755.3|180625.3|180763.7|180633.7|180750|180620|6
1732041780000|2024-11-19 18:43:00|180763.7|180633.7|180754.7|180624.7|180763.7|180633.7|180750.7|180620.7|5
1732041790000|2024-11-19 18:43:10|180748.4|180618.4|180756.7|180626.7|180756.7|180626.7|180748.3|180618.3|7
1732041800000|2024-11-19 18:43:20|180750.7|180620.7|180751.7|180621.7|180755.3|180625.3|180721.2|180591.2|19
1732041810000|2024-11-19 18:43:30|180749.7|180619.7|180754.5|180624.5|180759.8|180629.8|180747.7|180617.7|7
1732041820000|2024-11-19 18:43:40|180752.5|180622.5|180751.4|180621.4|180760.5|180630.5|180746.8|180616.8|11
1732041830000|2024-11-19 18:43:50|180749.4|180619.4|180750.1|180620.1|180752.1|180622.1|180744.8|180614.8|9
1732041840000|2024-11-19 18:44:00|180750.2|180620.2|180754.5|180624.5|180759.5|180629.5|180747.4|180617.4|12
1732041850000|2024-11-19 18:44:10|180757.8|180627.8|180751.5|180621.5|180757.8|180627.8|180743.2|180613.2|9
1732041860000|2024-11-19 18:44:20|180746.2|180616.2|180721.6|180591.6|180746.3|180616.3|180708.7|180578.7|17
1732041870000|2024-11-19 18:44:30|180716|180586|180719.3|180589.3|180719.3|180589.3|180716|180586|2
1732041880000|2024-11-19 18:44:40|180725.9|180595.9|180723.6|180593.6|180725.9|180595.9|180718|180588|6
1732041890000|2024-11-19 18:44:50|180720.3|180590.3|180723.6|180593.6|180730.3|180600.3|180720.3|180590.3|4
1732041900000|2024-11-19 18:45:00|180721.3|180591.3|180740.6|180610.6|180749.8|180619.8|180715|180585|8
1732041910000|2024-11-19 18:45:10|180735.6|180605.6|180704.3|180574.3|180735.6|180605.6|180704.3|180574.3|9
1732041920000|2024-11-19 18:45:20|180702.7|180572.7|180720.4|180590.4|180724.4|180594.4|180694.7|180564.7|14
1732041930000|2024-11-19 18:45:30|180723.4|180593.4|180709.9|180579.9|180723.4|180593.4|180708.9|180578.9|10
1732041940000|2024-11-19 18:45:40|180705.9|180575.9|180701.6|180571.6|180711.3|180581.3|180701.6|180571.6|13
1732041950000|2024-11-19 18:45:50|180699.9|180569.9|180742.6|180612.6|180742.6|180612.6|180696.9|180566.9|18
1732041960000|2024-11-19 18:46:00|180737|180607|180713.8|180583.8|180744.1|180614.1|180713.8|180583.8|21
1732041970000|2024-11-19 18:46:10|180712.1|180582.1|180705.9|180575.9|180712.1|180582.1|180705.2|180575.2|4
1732041980000|2024-11-19 18:46:20|180703.2|180573.2|180692.9|180562.9|180703.2|180573.2|180692.9|180562.9|6
1732041990000|2024-11-19 18:46:30|180696.2|180566.2|180696.5|180566.5|180696.9|180566.9|180688.2|180558.2|13
1732042000000|2024-11-19 18:46:40|180695.1|180565.1|180688.2|180558.2|180695.8|180565.8|180684.2|180554.2|8
1732042010000|2024-11-19 18:46:50|180687.5|180557.5|180684.5|180554.5|180691.4|180561.4|180681.5|180551.5|11
1732042020000|2024-11-19 18:47:00|180686.2|180556.2|180688.4|180558.4|180691.7|180561.7|180684.5|180554.5|6
1732042030000|2024-11-19 18:47:10|180686.1|180556.1|180684.8|180554.8|180689.7|180559.7|180683.2|180553.2|8
1732042040000|2024-11-19 18:47:20|180686.8|180556.8|180687.3|180557.3|180691.6|180561.6|180680.8|180550.8|12
1732042050000|2024-11-19 18:47:30|180684.3|180554.3|180687.3|180557.3|180691|180561|180682.7|180552.7|7
1732042060000|2024-11-19 18:47:40|180686.3|180556.3|180690.4|180560.4|180692.1|180562.1|180678|180548|11
1732042070000|2024-11-19 18:47:50|180697.5|180567.5|180690.1|180560.1|180697.5|180567.5|180685.1|180555.1|7
1732042080000|2024-11-19 18:48:00|180684.5|180554.5|180690.8|180560.8|180696.8|180566.8|180684.5|180554.5|6
1732042090000|2024-11-19 18:48:10|180691.8|180561.8|180682.4|180552.4|180692.1|180562.1|180680.1|180550.1|9
1732042100000|2024-11-19 18:48:20|180673.4|180543.4|180663.6|180533.6|180678.7|180548.7|180663.6|180533.6|11
1732042110000|2024-11-19 18:48:30|180671|180541|180678.1|180548.1|180690.1|180560.1|180667.6|180537.6|15
1732042120000|2024-11-19 18:48:40|180682.4|180552.4|180699.4|180569.4|180699.7|180569.7|180678.8|180548.8|14
1732042130000|2024-11-19 18:48:50|180695.7|180565.7|180683|180553|180701.7|180571.7|180682.6|180552.6|13
1732042140000|2024-11-19 18:49:00|180687.6|180557.6|180687.3|180557.3|180691.3|180561.3|180683|180553|11
1732042150000|2024-11-19 18:49:10|180684.3|180554.3|180697.7|180567.7|180707.5|180577.5|180684.3|180554.3|9
1732042160000|2024-11-19 18:49:20|180700.7|180570.7|180686.8|180556.8|180703.4|180573.4|180683.8|180553.8|15
1732042170000|2024-11-19 18:49:30|180689.5|180559.5|180691.5|180561.5|180694.8|180564.8|180678.2|180548.2|19
1732042180000|2024-11-19 18:49:40|180691.2|180561.2|180705.3|180575.3|180714.4|180584.4|180691.2|180561.2|15
1732042190000|2024-11-19 18:49:50|180702.6|180572.6|180714.9|180584.9|180714.9|180584.9|180702.6|180572.6|5
1732042200000|2024-11-19 18:50:00|180714.5|180584.5|180732.1|180602.1|180732.1|180602.1|180705.9|180575.9|10
1732042210000|2024-11-19 18:50:10|180729.8|180599.8|180729.8|180599.8|180731.8|180601.8|180727.5|180597.5|6
1732042220000|2024-11-19 18:50:20|180724.8|180594.8|180718.8|180588.8|180728.8|180598.8|180711.5|180581.5|10
1732042230000|2024-11-19 18:50:30|180713.8|180583.8|180722.8|180592.8|180725.8|180595.8|180710.8|180580.8|7
1732042240000|2024-11-19 18:50:40|180718.5|180588.5|180741.9|180611.9|180745.5|180615.5|180716.1|180586.1|8
1732042250000|2024-11-19 18:50:50|180739.2|180609.2|180741.2|180611.2|180742.5|180612.5|180734.5|180604.5|6
1732042260000|2024-11-19 18:51:00|180747.5|180617.5|180732.9|180602.9|180747.5|180617.5|180732.5|180602.5|12
1732042270000|2024-11-19 18:51:10|180743.8|180613.8|180727.9|180597.9|180744.5|180614.5|180724.2|180594.2|12
1732042280000|2024-11-19 18:51:20|180724.2|180594.2|180730.6|180600.6|180737.3|180607.3|180712|180582|12
1732042290000|2024-11-19 18:51:30|180737.3|180607.3|180728.8|180598.8|180741.3|180611.3|180721.7|180591.7|14
1732042300000|2024-11-19 18:51:40|180736.1|180606.1|180725.2|180595.2|180737.1|180607.1|180719.9|180589.9|9
1732042310000|2024-11-19 18:51:50|180725.3|180595.3|180719.6|180589.6|180725.3|180595.3|180716.9|180586.9|6
1732042320000|2024-11-19 18:52:00|180717.8|180587.8|180698.8|180568.8|180717.8|180587.8|180694.8|180564.8|9
1732042330000|2024-11-19 18:52:10|180696.1|180566.1|180698.5|180568.5|180698.5|180568.5|180694.8|180564.8|4
1732042340000|2024-11-19 18:52:20|180709.8|180579.8|180696.1|180566.1|180709.8|180579.8|180680.7|180550.7|12
1732042350000|2024-11-19 18:52:30|180696.4|180566.4|180687.5|180557.5|180702.1|180572.1|180685.1|180555.1|9
1732042360000|2024-11-19 18:52:40|180684.8|180554.8|180675.8|180545.8|180684.8|180554.8|180672.1|180542.1|11
1732042370000|2024-11-19 18:52:50|180679.6|180549.6|180675.3|180545.3|180679.6|180549.6|180672.6|180542.6|4
1732042380000|2024-11-19 18:53:00|180667.3|180537.3|180684|180554|180687.7|180557.7|180647.9|180517.9|10
1732042390000|2024-11-19 18:53:10|180667.2|180537.2|180665.6|180535.6|180667.6|180537.6|180665.3|180535.3|4
1732042400000|2024-11-19 18:53:20|180669.3|180539.3|180669.5|180539.5|180671.5|180541.5|180661.5|180531.5|10
1732042410000|2024-11-19 18:53:30|180661.2|180531.2|180661.5|180531.5|180661.5|180531.5|180657.5|180527.5|5
1732042420000|2024-11-19 18:53:40|180659.1|180529.1|180655.1|180525.1|180659.1|180529.1|180645.9|180515.9|9
1732042430000|2024-11-19 18:53:50|180656.6|180526.6|180657.1|180527.1|180661|180531|180654.6|180524.6|7
1732042440000|2024-11-19 18:54:00|180655.1|180525.1|180657.7|180527.7|180657.7|180527.7|180655.1|180525.1|4
1732042450000|2024-11-19 18:54:10|180655|180525|180655.7|180525.7|180655.7|180525.7|180655|180525|2
1732042460000|2024-11-19 18:54:20|180653.7|180523.7|180665.6|180535.6|180665.6|180535.6|180653.7|180523.7|5
1732042470000|2024-11-19 18:54:30|180661.6|180531.6|180659.7|180529.7|180665.9|180535.9|180654.4|180524.4|12
1732042480000|2024-11-19 18:54:40|180658.1|180528.1|180667.2|180537.2|180672.8|180542.8|180658.1|180528.1|7
1732042490000|2024-11-19 18:54:50|180665.5|180535.5|180665.5|180535.5|180677.5|180547.5|180663.2|180533.2|10
1732042500000|2024-11-19 18:55:00|180671.8|180541.8|180686.9|180556.9|180690.6|180560.6|180658.8|180528.8|18
1732042510000|2024-11-19 18:55:10|180683.6|180553.6|180693.8|180563.8|180696.8|180566.8|180680.9|180550.9|11
1732042520000|2024-11-19 18:55:20|180701.9|180571.9|180707.9|180577.9|180707.9|180577.9|180701.9|180571.9|2
1732042530000|2024-11-19 18:55:30|180709.8|180579.8|180705|180575|180711.9|180581.9|180699|180569|12
1732042540000|2024-11-19 18:55:40|180706.2|180576.2|180712.2|180582.2|180717.2|180587.2|180704.5|180574.5|14
1732042550000|2024-11-19 18:55:50|180709.5|180579.5|180695.3|180565.3|180709.5|180579.5|180695.3|180565.3|15
1732042560000|2024-11-19 18:56:00|180684.7|180554.7|180699.9|180569.9|180699.9|180569.9|180682.9|180552.9|6
1732042570000|2024-11-19 18:56:10|180697.6|180567.6|180697.6|180567.6|180697.6|180567.6|180697.6|180567.6|1
1732042580000|2024-11-19 18:56:20|180700.6|180570.6|180697.6|180567.6|180712.2|180582.2|180697.6|180567.6|8
1732042590000|2024-11-19 18:56:30|180699.6|180569.6|180698.8|180568.8|180703.2|180573.2|180683.2|180553.2|17
1732042600000|2024-11-19 18:56:40|180701.5|180571.5|180667.4|180537.4|180701.5|180571.5|180667.4|180537.4|18
1732042610000|2024-11-19 18:56:50|180665|180535|180650.8|180520.8|180665|180535|180650.8|180520.8|18
1732042620000|2024-11-19 18:57:00|180654.5|180524.5|180651.4|180521.4|180664|180534|180648.4|180518.4|15
1732042630000|2024-11-19 18:57:10|180650.8|180520.8|180652|180522|180661.1|180531.1|180648|180518|15
1732042640000|2024-11-19 18:57:20|180648.3|180518.3|180622.2|180492.2|180651.9|180521.9|180620.2|180490.2|12
1732042650000|2024-11-19 18:57:30|180613.8|180483.8|180633.4|180503.4|180643.4|180513.4|180610.4|180480.4|22
1732042660000|2024-11-19 18:57:40|180638.1|180508.1|180631.1|180501.1|180647|180517|180630.1|180500.1|18
1732042670000|2024-11-19 18:57:50|180633.7|180503.7|180639.4|180509.4|180639.7|180509.7|180627.1|180497.1|16
1732042680000|2024-11-19 18:58:00|180641.4|180511.4|180638.6|180508.6|180645.9|180515.9|180632.7|180502.7|22
1732042690000|2024-11-19 18:58:10|180642.2|180512.2|180638.9|180508.9|180647.2|180517.2|180634.9|180504.9|20
1732042700000|2024-11-19 18:58:20|180634.9|180504.9|180631.9|180501.9|180638.3|180508.3|180626.9|180496.9|12
1732042710000|2024-11-19 18:58:30|180624.9|180494.9|180619.7|180489.7|180624.9|180494.9|180606.3|180476.3|14
1732042720000|2024-11-19 18:58:40|180612.7|180482.7|180615.3|180485.3|180617.3|180487.3|180611.7|180481.7|11
1732042730000|2024-11-19 18:58:50|180616.6|180486.6|180618.6|180488.6|180623.1|180493.1|180608.3|180478.3|15
1732042740000|2024-11-19 18:59:00|180620.6|180490.6|180629|180499|180631|180501|180620.6|180490.6|11
1732042760000|2024-11-19 18:59:20|180630.8|180500.8|180646.8|180516.8|180646.9|180516.9|180630.8|180500.8|10
1732042770000|2024-11-19 18:59:30|180648.2|180518.2|180651.7|180521.7|180651.7|180521.7|180639.8|180509.8|10
1732042780000|2024-11-19 18:59:40|180646|180516|180627.2|180537.2|180650|180541.4|180623.4|180516|12
1732042790000|2024-11-19 18:59:50|180621.2|180531.2|180625.6|180535.6|180629.9|180539.9|180621.2|180531.2|9
1732042800000|2024-11-19 19:00:00|180634.2|180544.2|180642.3|180512.3|180648.6|180544.2|180625.2|180500.5|22
1732042810000|2024-11-19 19:00:10|180635.1|180505.1|180626.2|180496.2|180635.1|180505.1|180619.7|180489.7|10
1732042820000|2024-11-19 19:00:20|180628.7|180498.7|180622.9|180492.9|180628.9|180498.9|180610.9|180480.9|11
1732042830000|2024-11-19 19:00:30|180627.1|180497.1|180625.5|180495.5|180628|180498|180621.6|180491.6|10
1732042840000|2024-11-19 19:00:40|180620.1|180490.1|180623.6|180493.6|180628.3|180498.3|180620.1|180490.1|9
1732042850000|2024-11-19 19:00:50|180621.1|180491.1|180630|180500|180632.6|180502.6|180616.4|180486.4|16
1732042860000|2024-11-19 19:01:00|180630.8|180500.8|180652|180522|180662.3|180532.3|180630.8|180500.8|13
1732042870000|2024-11-19 19:01:10|180648.6|180518.6|180653.5|180523.5|180653.5|180523.5|180639.1|180509.1|12
1732042880000|2024-11-19 19:01:20|180654.9|180524.9|180651.3|180521.3|180659.9|180529.9|180649.3|180519.3|13
1732042890000|2024-11-19 19:01:30|180650.3|180520.3|180653.3|180523.3|180660.9|180530.9|180650.2|180520.2|22
1732042900000|2024-11-19 19:01:40|180655.3|180525.3|180665.2|180535.2|180667.9|180537.9|180655.3|180525.3|9
1732042910000|2024-11-19 19:01:50|180663.2|180533.2|180654.8|180524.8|180668.3|180538.3|180651.5|180521.5|11
1732042920000|2024-11-19 19:02:00|180653.6|180523.6|180663.5|180533.5|180664.5|180534.5|180650.3|180520.3|10
1732042930000|2024-11-19 19:02:10|180668.9|180538.9|180670.4|180540.4|180670.7|180540.7|180663.9|180533.9|6
1732042940000|2024-11-19 19:02:20|180672.4|180542.4|180666.1|180536.1|180672.4|180542.4|180661.8|180531.8|8
1732042950000|2024-11-19 19:02:30|180663.5|180533.5|180665.5|180535.5|180672.5|180542.5|180663.5|180533.5|11
1732042960000|2024-11-19 19:02:40|180672.2|180542.2|180692.4|180562.4|180692.4|180562.4|180672.2|180542.2|10
1732042970000|2024-11-19 19:02:50|180687.1|180557.1|180697.5|180567.5|180697.8|180567.8|180687.1|180557.1|10
1732042980000|2024-11-19 19:03:00|180685.8|180555.8|180679.9|180549.9|180685.8|180555.8|180675.3|180545.3|9
1732042990000|2024-11-19 19:03:10|180678.6|180548.6|180689.9|180559.9|180689.9|180559.9|180678.6|180548.6|4
1732043000000|2024-11-19 19:03:20|180682.8|180552.8|180686.2|180556.2|180689.6|180559.6|180679.4|180549.4|17
1732043010000|2024-11-19 19:03:30|180692|180562|180706.7|180576.7|180707|180577|180692|180562|10
1732043020000|2024-11-19 19:03:40|180704.7|180574.7|180703.1|180573.1|180712.1|180582.1|180699.3|180569.3|12
1732043030000|2024-11-19 19:03:50|180704.8|180574.8|180705.1|180575.1|180705.1|180575.1|180702.4|180572.4|6
1732043040000|2024-11-19 19:04:00|180711.1|180581.1|180711.4|180581.4|180714.8|180584.8|180705.4|180575.4|9
1732043050000|2024-11-19 19:04:10|180707.8|180577.8|180710|180580|180715.9|180585.9|180707.8|180577.8|8
1732043060000|2024-11-19 19:04:20|180698.3|180568.3|180703.6|180573.6|180703.6|180573.6|180698.3|180568.3|5
1732043070000|2024-11-19 19:04:30|180701.6|180571.6|180699.9|180569.9|180701.6|180571.6|180697.3|180567.3|3
1732043080000|2024-11-19 19:04:40|180701.9|180571.9|180703.8|180573.8|180712.1|180582.1|180699.6|180569.6|12
1732043090000|2024-11-19 19:04:50|180701.5|180571.5|180704.8|180574.8|180705.1|180575.1|180701.5|180571.5|4
1732043100000|2024-11-19 19:05:00|180700.1|180570.1|180699.8|180569.8|180701.8|180571.8|180698.1|180568.1|8
1732043110000|2024-11-19 19:05:10|180702.5|180572.5|180695.5|180565.5|180704.8|180574.8|180686.5|180556.5|5
1732043120000|2024-11-19 19:05:20|180689.2|180559.2|180676.8|180546.8|180694.2|180564.2|180664.6|180534.6|18
1732043130000|2024-11-19 19:05:30|180678.8|180548.8|180689.4|180559.4|180690.2|180560.2|180678.1|180548.1|16
1732043140000|2024-11-19 19:05:40|180685.8|180555.8|180695.3|180565.3|180695.3|180565.3|180683|180553|7
1732043150000|2024-11-19 19:05:50|180697.7|180567.7|180692.4|180562.4|180702.4|180572.4|180688.3|180558.3|15
1732043160000|2024-11-19 19:06:00|180696.4|180566.4|180707.5|180577.5|180709.2|180579.2|180696|180566|22
1732043170000|2024-11-19 19:06:10|180704.1|180574.1|180712.6|180582.6|180715.7|180585.7|180704.1|180574.1|13
1732043180000|2024-11-19 19:06:20|180714.4|180584.4|180721|180591|180721|180591|180714.4|180584.4|2
1732043190000|2024-11-19 19:06:30|180717.7|180587.7|180712|180582|180718.3|180588.3|180710.7|180580.7|8
1732043220000|2024-11-19 19:07:00|180710.7|180580.7|180719.2|180589.2|180722.5|180592.5|180702.4|180572.4|15
1732043230000|2024-11-19 19:07:10|180722.5|180592.5|180721.6|180591.6|180726|180596|180720.2|180590.2|8
1732043240000|2024-11-19 19:07:20|180720.5|180590.5|180714.7|180584.7|180720.5|180590.5|180709|180579|4
1732043250000|2024-11-19 19:07:30|180711|180581|180699.4|180569.4|180711|180581|180694.4|180564.4|10
1732043260000|2024-11-19 19:07:40|180703.1|180573.1|180720.4|180590.4|180720.4|180590.4|180700.1|180570.1|8
1732043270000|2024-11-19 19:07:50|180718.1|180588.1|180716.8|180586.8|180720.4|180590.4|180714.8|180584.8|8
1732043280000|2024-11-19 19:08:00|180709.8|180579.8|180716.6|180586.6|180716.6|180586.6|180709.8|180579.8|7
1732043290000|2024-11-19 19:08:10|180720.6|180590.6|180722.1|180592.1|180722.1|180592.1|180705.7|180575.7|13
1732043300000|2024-11-19 19:08:20|180730|180600|180728.7|180598.7|180732|180602|180726|180596|7
1732043310000|2024-11-19 19:08:30|180730.7|180600.7|180732.7|180602.7|180732.7|180602.7|180728.3|180598.3|6
1732043320000|2024-11-19 19:08:40|180733|180603|180728.6|180598.6|180735.6|180605.6|180722.3|180592.3|12
1732043330000|2024-11-19 19:08:50|180731.3|180601.3|180726.3|180596.3|180731.3|180601.3|180726.3|180596.3|5
1732043340000|2024-11-19 19:09:00|180713.4|180583.4|180697.8|180567.8|180721.6|180591.6|180692|180562|15
1732043350000|2024-11-19 19:09:10|180701.5|180571.5|180675.7|180545.7|180701.5|180571.5|180674.1|180544.1|18
1732043360000|2024-11-19 19:09:20|180674.4|180544.4|180665|180535|180675.7|180545.7|180663.6|180533.6|20
1732043370000|2024-11-19 19:09:30|180667|180537|180674.3|180544.3|180675.4|180545.4|180660.6|180530.6|10
1732043380000|2024-11-19 19:09:40|180672.1|180542.1|180667.5|180537.5|180672.1|180542.1|180667.5|180537.5|2
1732043390000|2024-11-19 19:09:50|180666.8|180536.8|180675.9|180545.9|180675.9|180545.9|180661.5|180531.5|10
1732043400000|2024-11-19 19:10:00|180672.9|180542.9|180676.2|180546.2|180681|180551|180672.9|180542.9|9
1732043410000|2024-11-19 19:10:10|180674.6|180544.6|180658.4|180528.4|180674.9|180544.9|180658.4|180528.4|9
1732043420000|2024-11-19 19:10:20|180660.4|180530.4|180662.3|180532.3|180664|180534|180660.4|180530.4|4
1732043430000|2024-11-19 19:10:30|180663.9|180533.9|180667.8|180537.8|180675|180545|180663.9|180533.9|11
1732043440000|2024-11-19 19:10:40|180666.5|180536.5|180666.5|180536.5|180666.5|180536.5|180666.5|180536.5|1
1732043450000|2024-11-19 19:10:50|180678.4|180548.4|180687.8|180557.8|180688.3|180558.3|180673.2|180543.2|11
1732043460000|2024-11-19 19:11:00|180679.6|180549.6|180681.9|180551.9|180686.3|180556.3|180679.3|180549.3|8
1732043470000|2024-11-19 19:11:10|180679.6|180549.6|180681.9|180551.9|180681.9|180551.9|180679.6|180549.6|2
1732043480000|2024-11-19 19:11:20|180676.9|180546.9|180675.1|180545.1|180677.6|180547.6|180671.8|180541.8|6
1732043490000|2024-11-19 19:11:30|180671.5|180541.5|180664.2|180534.2|180673.5|180543.5|180664.2|180534.2|9
1732043500000|2024-11-19 19:11:40|180665.5|180535.5|180662.3|180532.3|180673.7|180543.7|180662.3|180532.3|10
1732043510000|2024-11-19 19:11:50|180666.6|180536.6|180654.3|180524.3|180666.6|180536.6|180654.3|180524.3|6
1732043520000|2024-11-19 19:12:00|180658.3|180528.3|180637.1|180507.1|180658.3|180528.3|180631.1|180501.1|11
1732043530000|2024-11-19 19:12:10|180638.4|180508.4|180639.8|180509.8|180648.6|180518.6|180638.4|180508.4|13
1732043540000|2024-11-19 19:12:20|180630.5|180500.5|180626.6|180496.6|180635.2|180505.2|180626.6|180496.6|6
1732043550000|2024-11-19 19:12:30|180625.1|180495.1|180620.2|180490.2|180627.1|180497.1|180614.8|180484.8|10
1732043560000|2024-11-19 19:12:40|180620.8|180490.8|180618.3|180488.3|180620.8|180490.8|180600.7|180470.7|12
1732043570000|2024-11-19 19:12:50|180611|180481|180611.4|180481.4|180619.6|180489.6|180605.4|180475.4|13
1732043580000|2024-11-19 19:13:00|180613.8|180483.8|180596.8|180466.8|180613.8|180483.8|180592.5|180462.5|7
1732043590000|2024-11-19 19:13:10|180594.1|180464.1|180601.1|180471.1|180602.9|180472.9|180594.1|180464.1|8
1732043600000|2024-11-19 19:13:20|180605|180475|180609.9|180479.9|180614.9|180484.9|180602|180472|8
1732043610000|2024-11-19 19:13:30|180612.3|180482.3|180612.3|180482.3|180612.3|180482.3|180612.3|180482.3|1
1732043620000|2024-11-19 19:13:40|180609.6|180479.6|180602.6|180472.6|180609.6|180479.6|180601.9|180471.9|10
1732043630000|2024-11-19 19:13:50|180605.6|180475.6|180594.4|180464.4|180605.6|180475.6|180594.4|180464.4|19
1732043640000|2024-11-19 19:14:00|180596.8|180466.8|180602.1|180472.1|180606.8|180476.8|180594.5|180464.5|20
1732043650000|2024-11-19 19:14:10|180607.1|180477.1|180604.1|180474.1|180613.9|180483.9|180601.1|180471.1|9
1732043660000|2024-11-19 19:14:20|180605.7|180475.7|180621.7|180491.7|180628|180498|180603.7|180473.7|13
1732043670000|2024-11-19 19:14:30|180624|180494|180618.6|180488.6|180629|180499|180618.6|180488.6|10
1732043680000|2024-11-19 19:14:40|180620.2|180490.2|180628.8|180498.8|180629.2|180499.2|180620.2|180490.2|4
1732043690000|2024-11-19 19:14:50|180628.9|180498.9|180637.9|180507.9|180652.2|180522.2|180628.9|180498.9|16
1732043700000|2024-11-19 19:15:00|180646.9|180516.9|180637.7|180507.7|180648.2|180518.2|180634.2|180504.2|12
1732043710000|2024-11-19 19:15:10|180638.7|180508.7|180660.5|180530.5|180664.2|180534.2|180633.3|180503.3|20
1732043720000|2024-11-19 19:15:20|180662.5|180532.5|180674.2|180544.2|180674.9|180544.9|180661.9|180531.9|12
1732043730000|2024-11-19 19:15:30|180671.9|180541.9|180706|180576|180706|180576|180670.7|180540.7|17
1732043740000|2024-11-19 19:15:40|180700.3|180570.3|180690|180560|180708.8|180578.8|180687.7|180557.7|13
1732043750000|2024-11-19 19:15:50|180689.4|180559.4|180682.4|180552.4|180695.4|180565.4|180680.4|180550.4|9
1732043760000|2024-11-19 19:16:00|180688.2|180558.2|180707.7|180577.7|180711|180581|180688.2|180558.2|22
1732043770000|2024-11-19 19:16:10|180704.3|180574.3|180713|180583|180715.7|180585.7|180704.3|180574.3|8
1732043780000|2024-11-19 19:16:20|180708.7|180578.7|180709|180579|180712|180582|180706|180576|11
1732043790000|2024-11-19 19:16:30|180701.8|180571.8|180704.4|180574.4|180710.4|180580.4|180701.8|180571.8|7
1732043800000|2024-11-19 19:16:40|180706.8|180576.8|180702.4|180572.4|180708.4|180578.4|180702.4|180572.4|9
1732043810000|2024-11-19 19:16:50|180704.4|180574.4|180713.1|180583.1|180713.1|180583.1|180704.4|180574.4|8
1732043820000|2024-11-19 19:17:00|180712.4|180582.4|180737.8|180607.8|180737.8|180607.8|180712.4|180582.4|11
1732043830000|2024-11-19 19:17:10|180739.5|180609.5|180726.4|180596.4|180740.8|180610.8|180726.4|180596.4|11
1732043840000|2024-11-19 19:17:20|180726.8|180596.8|180726.1|180596.1|180728.8|180598.8|180724.1|180594.1|5
1732043850000|2024-11-19 19:17:30|180730|180600|180725.7|180595.7|180737.9|180607.9|180718.3|180588.3|13
1732043860000|2024-11-19 19:17:40|180726.4|180596.4|180728.2|180598.2|180730.7|180600.7|180726.4|180596.4|3
1732043870000|2024-11-19 19:17:50|180720.2|180590.2|180728.9|180598.9|180737.1|180607.1|180720.2|180590.2|11
1732043880000|2024-11-19 19:18:00|180725.5|180595.5|180735.5|180605.5|180736.5|180606.5|180723|180593|12
1732043890000|2024-11-19 19:18:10|180731.5|180601.5|180737|180607|180737|180607|180731.5|180601.5|3
1732043900000|2024-11-19 19:18:20|180725.8|180595.8|180734.3|180604.3|180735.4|180605.4|180725.8|180595.8|6
1732043910000|2024-11-19 19:18:30|180736.9|180606.9|180729.1|180599.1|180737.9|180607.9|180729.1|180599.1|9
1732043920000|2024-11-19 19:18:40|180734.2|180604.2|180723.1|180593.1|180736.4|180606.4|180723.1|180593.1|10
1732043930000|2024-11-19 19:18:50|180721.3|180591.3|180719.7|180589.7|180724.9|180594.9|180707.8|180577.8|12
1732043940000|2024-11-19 19:19:00|180721.9|180591.9|180730.6|180600.6|180730.6|180600.6|180720.5|180590.5|9
1732043950000|2024-11-19 19:19:10|180733.2|180603.2|180740.2|180610.2|180741.5|180611.5|180721.1|180591.1|13
1732043960000|2024-11-19 19:19:20|180736|180606|180724.6|180594.6|180736|180606|180722.5|180592.5|9
1732043970000|2024-11-19 19:19:30|180722.8|180592.8|180730.2|180600.2|180730.2|180600.2|180721.1|180591.1|11
1732043980000|2024-11-19 19:19:40|180733.1|180603.1|180724|180594|180733.1|180603.1|180717.3|180587.3|15
1732043990000|2024-11-19 19:19:50|180722.3|180592.3|180720|180590|180722.3|180592.3|180714.1|180584.1|11
1732044000000|2024-11-19 19:20:00|180720.2|180590.2|180710.6|180580.6|180733.1|180603.1|180710.6|180580.6|16
1732044010000|2024-11-19 19:20:10|180712.9|180582.9|180700.6|180570.6|180712.9|180582.9|180699.6|180569.6|16
1732044020000|2024-11-19 19:20:20|180705.4|180575.4|180708.9|180578.9|180709.9|180579.9|180701|180571|18
1732044030000|2024-11-19 19:20:30|180709.9|180579.9|180705.8|180575.8|180709.9|180579.9|180699.3|180569.3|12
1732044040000|2024-11-19 19:20:40|180701.4|180571.4|180702.4|180572.4|180706.5|180576.5|180701.4|180571.4|7
1732044050000|2024-11-19 19:20:50|180706|180576|180705|180575|180712.7|180582.7|180705|180575|6
1732044060000|2024-11-19 19:21:00|180702.4|180572.4|180699.7|180569.7|180707.2|180577.2|180698.7|180568.7|11
1732044070000|2024-11-19 19:21:10|180704.3|180574.3|180673.9|180583.9|180704.3|180589.2|180673.9|180565.8|17
1732044080000|2024-11-19 19:21:20|180679.2|180589.2|180702.1|180572.1|180704.6|180590.2|180674.2|180565.9|12
1732044090000|2024-11-19 19:21:30|180696.9|180566.9|180702.7|180572.7|180705.3|180590.9|180675.6|180566.2|16
1732044100000|2024-11-19 19:21:40|180701.7|180571.7|180699.4|180569.4|180702.2|180591.4|180674|180567|11
1732044110000|2024-11-19 19:21:50|180696.7|180566.7|180674|180584|180696.7|180590.7|180672.6|180566.7|7
1732044120000|2024-11-19 19:22:00|180679.3|180589.3|180637.4|180507.4|180679.3|180589.3|180637.4|180507.4|18
1732044130000|2024-11-19 19:22:10|180625.3|180495.3|180620.1|180490.1|180632.6|180502.6|180620.1|180490.1|11
1732044140000|2024-11-19 19:22:20|180623.4|180493.4|180628.1|180498.1|180628.7|180498.7|180621.8|180491.8|12
1732044150000|2024-11-19 19:22:30|180621.9|180491.9|180624.9|180494.9|180624.9|180494.9|180619.6|180489.6|7
1732044160000|2024-11-19 19:22:40|180620.7|180490.7|180625.4|180495.4|180629.6|180499.6|180620.7|180490.7|8
1732044170000|2024-11-19 19:22:50|180627.4|180497.4|180628.6|180498.6|180630.6|180500.6|180627.4|180497.4|4
1732044180000|2024-11-19 19:23:00|180632.6|180502.6|180643.6|180513.6|180652.5|180522.5|180632.6|180502.6|18
1732044190000|2024-11-19 19:23:10|180645.4|180515.4|180616.4|180486.4|180645.4|180515.4|180611.7|180481.7|15
1732044200000|2024-11-19 19:23:20|180620.7|180490.7|180622.5|180492.5|180622.5|180492.5|180612.5|180482.5|14
1732044210000|2024-11-19 19:23:30|180619.4|180489.4|180613.7|180483.7|180623|180493|180612.7|180482.7|12
1732044220000|2024-11-19 19:23:40|180625.8|180495.8|180620.5|180490.5|180625.8|180495.8|180617.6|180487.6|23
1732044230000|2024-11-19 19:23:50|180622.8|180492.8|180614.4|180484.4|180622.8|180492.8|180611.6|180481.6|19
1732044240000|2024-11-19 19:24:00|180611.9|180481.9|180604.8|180474.8|180616.3|180486.3|180604.2|180474.2|14
1732044250000|2024-11-19 19:24:10|180608.8|180478.8|180589.9|180459.9|180608.8|180478.8|180586|180456|16
1732044260000|2024-11-19 19:24:20|180586.3|180456.3|180590.5|180460.5|180593.2|180463.2|180586.3|180456.3|7
1732044270000|2024-11-19 19:24:30|180590.6|180460.6|180593.6|180463.6|180595.3|180465.3|180588.9|180458.9|9
1732044280000|2024-11-19 19:24:40|180589.6|180459.6|180599.6|180469.6|180601.9|180471.9|180587.9|180457.9|11
1732044290000|2024-11-19 19:24:50|180593.6|180463.6|180601.7|180471.7|180607.4|180477.4|180591.3|180461.3|18
1732044300000|2024-11-19 19:25:00|180605.1|180475.1|180606.6|180476.6|180617.3|180487.3|180600.1|180470.1|16
1732044310000|2024-11-19 19:25:10|180609.9|180479.9|180626.1|180496.1|180626.1|180496.1|180609.4|180479.4|18
1732044320000|2024-11-19 19:25:20|180628.3|180498.3|180640.3|180510.3|180647.3|180517.3|180628.3|180498.3|17
1732044330000|2024-11-19 19:25:30|180632.5|180502.5|180636.2|180506.2|180636.2|180506.2|180632.5|180502.5|4
1732044340000|2024-11-19 19:25:40|180638.2|180508.2|180630.1|180500.1|180645.8|180515.8|180626.9|180496.9|8
1732044350000|2024-11-19 19:25:50|180630.2|180500.2|180640.1|180510.1|180640.1|180510.1|180623.1|180493.1|13
1732044360000|2024-11-19 19:26:00|180642.6|180512.6|180649.4|180519.4|180649.4|180519.4|180642.5|180512.5|11
1732044370000|2024-11-19 19:26:10|180646.7|180516.7|180641.6|180511.6|180649.8|180519.8|180633.2|180503.2|8
1732044380000|2024-11-19 19:26:20|180627.5|180497.5|180623.5|180493.5|180632.1|180502.1|180622.2|180492.2|11
1732044390000|2024-11-19 19:26:30|180624.7|180494.7|180618.5|180488.5|180631.3|180501.3|180616.1|180486.1|21
1732044400000|2024-11-19 19:26:40|180620.5|180490.5|180653.5|180523.5|180659.1|180529.1|180618.5|180488.5|18
1732044410000|2024-11-19 19:26:50|180654.8|180524.8|180636.7|180506.7|180654.8|180524.8|180636.7|180506.7|15
1732044420000|2024-11-19 19:27:00|180639|180509|180653.6|180523.6|180658|180528|180639|180509|10
1732044430000|2024-11-19 19:27:10|180651.6|180521.6|180657.1|180527.1|180668.6|180538.6|180651.6|180521.6|16
1732044440000|2024-11-19 19:27:20|180658.8|180528.8|180640.3|180510.3|180659.5|180529.5|180640.3|180510.3|12
1732044450000|2024-11-19 19:27:30|180644.9|180514.9|180653.1|180523.1|180653.1|180523.1|180644.9|180514.9|11
1732044460000|2024-11-19 19:27:40|180648.1|180518.1|180665.8|180535.8|180677.9|180547.9|180648.1|180518.1|16
1732044470000|2024-11-19 19:27:50|180663.8|180533.8|180649.5|180519.5|180664.3|180534.3|180644.5|180514.5|14
1732044480000|2024-11-19 19:28:00|180651.2|180521.2|180650.9|180520.9|180654.5|180524.5|180648.2|180518.2|15
1732044490000|2024-11-19 19:28:10|180649.2|180519.2|180640.6|180510.6|180655.3|180525.3|180636.7|180506.7|22
1732044500000|2024-11-19 19:28:20|180641.9|180511.9|180642.9|180512.9|180642.9|180512.9|180639.3|180509.3|5
1732044510000|2024-11-19 19:28:30|180641.6|180511.6|180641.3|180511.3|180641.6|180511.6|180637.6|180507.6|5
1732044520000|2024-11-19 19:28:40|180639.6|180509.6|180639.4|180509.4|180640.4|180510.4|180633.5|180503.5|5
1732044530000|2024-11-19 19:28:50|180637.4|180507.4|180635|180505|180639.1|180509.1|180631.7|180501.7|7
1732044540000|2024-11-19 19:29:00|180633.4|180503.4|180615|180525|180633.4|180525|180609.4|180503.4|8
1732044550000|2024-11-19 19:29:10|180611.4|180521.4|180606.6|180516.6|180611.7|180521.7|180606.6|180516.6|8
1732044560000|2024-11-19 19:29:20|180611.6|180521.6|180606.9|180516.9|180611.6|180521.6|180604.9|180514.9|4
1732044570000|2024-11-19 19:29:30|180608.9|180518.9|180638.7|180508.7|180638.7|180519.9|180608.9|180498.6|8
1732044580000|2024-11-19 19:29:40|180637|180507|180643.8|180513.8|180651.7|180521.7|180629.3|180499.3|13
1732044590000|2024-11-19 19:29:50|180641.5|180511.5|180650.3|180520.3|180653.3|180523.3|180638.2|180508.2|10
1732044600000|2024-11-19 19:30:00|180656|180526|180690.9|180560.9|180690.9|180560.9|180651|180521|17
1732044610000|2024-11-19 19:30:10|180692.9|180562.9|180693.2|180563.2|180701.2|180571.2|180687.9|180557.9|17
1732044620000|2024-11-19 19:30:20|180696.2|180566.2|180692.9|180562.9|180696.9|180566.9|180692.2|180562.2|9
1732044630000|2024-11-19 19:30:30|180697.6|180567.6|180703.1|180573.1|180704.6|180574.6|180692.2|180562.2|17
1732044640000|2024-11-19 19:30:40|180707.5|180577.5|180690.6|180560.6|180713.9|180583.9|180687.6|180557.6|21
1732044650000|2024-11-19 19:30:50|180695.9|180565.9|180693.8|180563.8|180702.3|180572.3|180684.6|180554.6|15
1732044660000|2024-11-19 19:31:00|180690.8|180560.8|180684.5|180554.5|180691.5|180561.5|180682.8|180552.8|10
1732044670000|2024-11-19 19:31:10|180682.1|180552.1|180684|180554|180691.7|180561.7|180676.8|180546.8|20
1732044680000|2024-11-19 19:31:20|180687.7|180557.7|180683.5|180553.5|180689.6|180559.6|180679.6|180549.6|24
1732044690000|2024-11-19 19:31:30|180679.5|180549.5|180679.1|180549.1|180688.5|180558.5|180676.7|180546.7|21
1732044700000|2024-11-19 19:31:40|180677.7|180547.7|180671.4|180541.4|180677.7|180559.4|180649.4|180541|8
1732044710000|2024-11-19 19:31:50|180676|180546|180683.1|180553.1|180686.8|180556.8|180670.7|180540.7|19
1732044720000|2024-11-19 19:32:00|180681.7|180551.7|180682.1|180552.1|180694.6|180564.6|180677.8|180547.8|17
1732044730000|2024-11-19 19:32:10|180685.1|180555.1|180707.8|180577.8|180710.2|180580.2|180685.1|180555.1|17
1732044740000|2024-11-19 19:32:20|180700.1|180570.1|180704|180574|180704|180574|180697.7|180567.7|6
1732044750000|2024-11-19 19:32:30|180706.4|180576.4|180691.7|180561.7|180706.4|180576.4|180689.4|180559.4|17
1732044760000|2024-11-19 19:32:40|180691.8|180561.8|180709|180579|180709|180579|180691.8|180561.8|9
1732044770000|2024-11-19 19:32:50|180710.8|180580.8|180696.7|180566.7|180710.8|180580.8|180694.4|180564.4|20
1732044780000|2024-11-19 19:33:00|180695.1|180565.1|180703.9|180573.9|180709.1|180579.1|180695.1|180565.1|17
1732044790000|2024-11-19 19:33:10|180707.6|180577.6|180702.8|180572.8|180707.6|180577.6|180702.8|180572.8|4
1732044800000|2024-11-19 19:33:20|180698.8|180568.8|180700.5|180570.5|180704.2|180574.2|180698.8|180568.8|6
1732044810000|2024-11-19 19:33:30|180706.7|180576.7|180719.4|180589.4|180725.6|180595.6|180700.8|180570.8|11
1732044820000|2024-11-19 19:33:40|180714.8|180584.8|180719.7|180589.7|180731.8|180601.8|180714.8|180584.8|22
1732044830000|2024-11-19 19:33:50|180721.3|180591.3|180716.3|180586.3|180721.3|180591.3|180716|180586|5
1732044840000|2024-11-19 19:34:00|180720.3|180590.3|180719|180589|180730.1|180600.1|180715|180585|14
1732044850000|2024-11-19 19:34:10|180716|180586|180711.9|180581.9|180719.7|180589.7|180706.9|180576.9|12
1732044860000|2024-11-19 19:34:20|180709.6|180579.6|180702.2|180572.2|180709.6|180579.6|180691|180561|16
1732044870000|2024-11-19 19:34:30|180704.8|180574.8|180688.1|180558.1|180704.8|180574.8|180688.1|180558.1|8
1732044880000|2024-11-19 19:34:40|180696.8|180566.8|180691.2|180561.2|180708.5|180578.5|180691.2|180561.2|17
1732044890000|2024-11-19 19:34:50|180691.8|180561.8|180697.6|180567.6|180697.6|180567.6|180691.8|180561.8|4
1732044900000|2024-11-19 19:35:00|180699.9|180569.9|180717|180587|180723|180593|180699.9|180569.9|17
1732044910000|2024-11-19 19:35:10|180722|180592|180700.8|180570.8|180722|180592|180700.8|180570.8|19
1732044920000|2024-11-19 19:35:20|180705.1|180575.1|180709.4|180579.4|180716.6|180586.6|180702.4|180572.4|14
1732044930000|2024-11-19 19:35:30|180712.4|180582.4|180701.2|180571.2|180712.4|180582.4|180699.3|180569.3|12
1732044940000|2024-11-19 19:35:40|180703.9|180573.9|180699.2|180569.2|180703.9|180573.9|180691.9|180561.9|20
1732044950000|2024-11-19 19:35:50|180702.9|180572.9|180691.1|180561.1|180702.9|180572.9|180688.1|180558.1|8
1732044960000|2024-11-19 19:36:00|180693.8|180563.8|180685.9|180555.9|180693.8|180563.8|180672.8|180542.8|10
1732044970000|2024-11-19 19:36:10|180676.5|180546.5|180587.3|180457.3|180676.5|180546.5|180582.1|180452.1|20
1732044990000|2024-11-19 19:36:30|180579.2|180449.2|180563.8|180433.8|180579.2|180449.2|180558.2|180428.2|10
1732045000000|2024-11-19 19:36:40|180556|180426|180563.4|180433.4|180564.9|180434.9|180555.4|180425.4|22
1732045010000|2024-11-19 19:36:50|180564.9|180434.9|180573.9|180443.9|180579.4|180449.4|180561|180431|17
1732045020000|2024-11-19 19:37:00|180571.7|180441.7|180580.9|180450.9|180583.9|180453.9|180571.7|180441.7|22
1732045030000|2024-11-19 19:37:10|180586.1|180456.1|180598.2|180468.2|180598.2|180468.2|180580.1|180450.1|19
1732045040000|2024-11-19 19:37:20|180595.5|180465.5|180619.8|180489.8|180625.6|180495.6|180595.5|180465.5|20
1732045050000|2024-11-19 19:37:30|180625|180495|180634.8|180504.8|180641.1|180511.1|180620.3|180490.3|17
1732045060000|2024-11-19 19:37:40|180637.6|180507.6|180611.8|180481.8|180642.6|180512.6|180601.5|180471.5|18
1732045070000|2024-11-19 19:37:50|180607.5|180477.5|180612.4|180482.4|180624.6|180494.6|180607|180477|23
1732045080000|2024-11-19 19:38:00|180610.4|180480.4|180611.9|180481.9|180625.5|180495.5|180603.7|180473.7|15
1732045090000|2024-11-19 19:38:10|180618.4|180488.4|180613.6|180483.6|180620.4|180490.4|180609.3|180479.3|13
1732045100000|2024-11-19 19:38:20|180615.3|180485.3|180621.3|180491.3|180627.2|180497.2|180613.4|180483.4|15
1732045110000|2024-11-19 19:38:30|180626.8|180496.8|180624|180494|180626.8|180496.8|180622.7|180492.7|4
1732045120000|2024-11-19 19:38:40|180625.3|180495.3|180634.1|180504.1|180643.3|180513.3|180623.8|180493.8|10
1732045130000|2024-11-19 19:38:50|180634.5|180504.5|180627.1|180497.1|180634.5|180504.5|180622|180492|8
1732045140000|2024-11-19 19:39:00|180625.4|180495.4|180625.4|180495.4|180632.4|180502.4|180621.4|180491.4|19
1732045150000|2024-11-19 19:39:10|180623.1|180493.1|180615.1|180485.1|180626|180496|180615.1|180485.1|11
1732045160000|2024-11-19 19:39:20|180619.8|180489.8|180631.7|180501.7|180631.7|180501.7|180614.8|180484.8|13
1732045170000|2024-11-19 19:39:30|180623.1|180493.1|180620.1|180490.1|180625.4|180495.4|180620.1|180490.1|5
1732045180000|2024-11-19 19:39:40|180622.5|180492.5|180622.8|180492.8|180622.8|180492.8|180616.8|180486.8|8
1732045190000|2024-11-19 19:39:50|180617.5|180487.5|180617.4|180487.4|180630.4|180500.4|180617.4|180487.4|18
1732045200000|2024-11-19 19:40:00|180611.7|180481.7|180629.7|180499.7|180637.5|180507.5|180611.7|180481.7|21
1732045210000|2024-11-19 19:40:10|180623.6|180493.6|180560|180430|180632|180502|180558|180428|11
1732045220000|2024-11-19 19:40:20|180566|180436|180557.3|180427.3|180566|180436|180554|180424|8
1732045230000|2024-11-19 19:40:30|180554.9|180424.9|180562.4|180432.4|180562.7|180432.7|180554.3|180424.3|13
1732045240000|2024-11-19 19:40:40|180565.1|180435.1|180595.6|180465.6|180602.9|180472.9|180565.1|180435.1|15
1732045250000|2024-11-19 19:40:50|180597.7|180467.7|180615.2|180485.2|180619.4|180489.4|180597.7|180467.7|10
1732045260000|2024-11-19 19:41:00|180619.7|180489.7|180619.5|180489.5|180624.8|180494.8|180607.6|180477.6|9
1732045270000|2024-11-19 19:41:10|180616.5|180486.5|180611.2|180481.2|180622.8|180492.8|180609|180479|12
1732045280000|2024-11-19 19:41:20|180608.9|180478.9|180601.4|180471.4|180608.9|180478.9|180589.3|180459.3|17
1732045290000|2024-11-19 19:41:30|180607.8|180477.8|180602.1|180472.1|180607.8|180477.8|180602.1|180472.1|3
1732045300000|2024-11-19 19:41:40|180605.4|180475.4|180589|180459|180605.4|180475.4|180584|180454|14
1732045310000|2024-11-19 19:41:50|180587.3|180457.3|180620.6|180490.6|180623.6|180493.6|180587.3|180457.3|6
1732045320000|2024-11-19 19:42:00|180618.3|180488.3|180613.1|180483.1|180618.3|180488.3|180611.7|180481.7|8
1732045330000|2024-11-19 19:42:10|180611.1|180481.1|180623.9|180493.9|180625|180495|180611.1|180481.1|19
1732045340000|2024-11-19 19:42:20|180621.9|180491.9|180617|180487|180622.6|180492.6|180608.7|180478.7|11
1732045350000|2024-11-19 19:42:30|180615|180485|180609.6|180479.6|180618.7|180488.7|180608.3|180478.3|14
1732045360000|2024-11-19 19:42:40|180611.9|180481.9|180625.8|180495.8|180625.8|180495.8|180609.6|180479.6|9
1732045370000|2024-11-19 19:42:50|180629.5|180499.5|180627.7|180497.7|180631.5|180501.5|180621.7|180491.7|9
1732045380000|2024-11-19 19:43:00|180631.7|180501.7|180623.4|180493.4|180632.1|180502.1|180610.7|180480.7|18
1732045390000|2024-11-19 19:43:10|180625.6|180495.6|180599.1|180469.1|180625.6|180495.6|180599.1|180469.1|13
1732045400000|2024-11-19 19:43:20|180601.4|180471.4|180610.5|180480.5|180614.8|180484.8|180601.4|180471.4|7
1732045410000|2024-11-19 19:43:30|180608.1|180478.1|180621|180491|180625.9|180495.9|180608.1|180478.1|10
1732045420000|2024-11-19 19:43:40|180623|180493|180622|180492|180629.3|180499.3|180620.7|180490.7|6
1732045430000|2024-11-19 19:43:50|180625|180495|180621.5|180491.5|180628.4|180498.4|180619.9|180489.9|8
1732045440000|2024-11-19 19:44:00|180617.5|180487.5|180625.8|180495.8|180625.8|180495.8|180613.9|180483.9|6
1732045450000|2024-11-19 19:44:10|180627.8|180497.8|180625.8|180495.8|180629.2|180499.2|180620.8|180490.8|6
1732045460000|2024-11-19 19:44:20|180616.5|180486.5|180590.5|180460.5|180616.5|180486.5|180587.5|180457.5|14
1732045470000|2024-11-19 19:44:30|180585.2|180455.2|180578.2|180448.2|180594|180464|180577|180447|11
1732045480000|2024-11-19 19:44:40|180575.5|180445.5|180577.7|180447.7|180582.3|180452.3|180575.5|180445.5|12
1732045490000|2024-11-19 19:44:50|180576.6|180446.6|180571.2|180441.2|180579.7|180449.7|180569.1|180439.1|15
1732045500000|2024-11-19 19:45:00|180576.8|180446.8|180558.8|180428.8|180576.8|180446.8|180557.1|180427.1|13
1732045510000|2024-11-19 19:45:10|180562.7|180432.7|180564.5|180434.5|180564.5|180434.5|180561.7|180431.7|6
1732045520000|2024-11-19 19:45:20|180564.7|180434.7|180577|180447|180578.2|180448.2|180559.1|180429.1|17
1732045530000|2024-11-19 19:45:30|180569.6|180439.6|180571.6|180441.6|180578.9|180448.9|180569.6|180439.6|15
1732045540000|2024-11-19 19:45:40|180575.4|180445.4|180571|180441|180581.9|180451.9|180567|180437|18
1732045550000|2024-11-19 19:45:50|180574.2|180444.2|180588.5|180458.5|180593.8|180463.8|180574.2|180444.2|14
1732045560000|2024-11-19 19:46:00|180589.8|180459.8|180593.4|180463.4|180602.1|180472.1|180589|180459|19
1732045570000|2024-11-19 19:46:10|180593.7|180463.7|180591.2|180461.2|180596.3|180466.3|180588|180458|10
1732045580000|2024-11-19 19:46:20|180589.4|180459.4|180575.9|180445.9|180589.4|180470|180555|180445.9|14
1732045590000|2024-11-19 19:46:30|180572.4|180442.4|180570.6|180440.6|180575.4|180445.4|180569|180439|8
1732045600000|2024-11-19 19:46:40|180572.6|180442.6|180576.6|180446.6|180576.6|180446.6|180572.6|180442.6|2
1732045610000|2024-11-19 19:46:50|180573.6|180443.6|180561.6|180431.6|180573.6|180443.6|180559.3|180429.3|5
1732045620000|2024-11-19 19:47:00|180563.4|180433.4|180546.5|180416.5|180563.4|180433.4|180543.5|180413.5|14
1732045630000|2024-11-19 19:47:10|180548.3|180418.3|180540.2|180410.2|180548.3|180418.3|180531.9|180401.9|20
1732045640000|2024-11-19 19:47:20|180538.4|180408.4|180538.7|180408.7|180542.1|180412.1|180536.3|180406.3|17
1732045650000|2024-11-19 19:47:30|180535.3|180405.3|180536|180406|180539.4|180409.4|180535.3|180405.3|6
1732045660000|2024-11-19 19:47:40|180541.4|180411.4|180533.7|180403.7|180541.4|180411.4|180533.7|180403.7|7
1732045670000|2024-11-19 19:47:50|180532.1|180402.1|180539.6|180409.6|180539.6|180409.6|180528.8|180398.8|20
1732045680000|2024-11-19 19:48:00|180535.9|180405.9|180543.3|180413.3|180544.6|180414.6|180531.1|180401.1|22
1732045690000|2024-11-19 19:48:10|180538.6|180408.6|180537.6|180407.6|180542.2|180412.2|180535.3|180405.3|13
1732045700000|2024-11-19 19:48:20|180537.7|180407.7|180532.7|180402.7|180540.4|180410.4|180529.1|180399.1|13
1732045710000|2024-11-19 19:48:30|180532.1|180402.1|180530.2|180400.2|180533.1|180403.1|180524.6|180394.6|11
1732045720000|2024-11-19 19:48:40|180532.6|180402.6|180524.7|180394.7|180532.6|180402.6|180523.4|180393.4|12
1732045730000|2024-11-19 19:48:50|180523|180393|180520.3|180390.3|180524.8|180394.8|180519.7|180389.7|8
1732045740000|2024-11-19 19:49:00|180524.4|180394.4|180527.1|180397.1|180527.1|180416.2|180492.9|180394.4|8
1732045750000|2024-11-19 19:49:10|180529.9|180399.9|180523.5|180393.5|180529.9|180399.9|180523.5|180393.5|2
1732045760000|2024-11-19 19:49:20|180529.5|180399.5|180523.2|180393.2|180531.6|180401.6|180518.9|180388.9|15
1732045770000|2024-11-19 19:49:30|180531.2|180401.2|180523.2|180393.2|180531.2|180401.2|180523.2|180393.2|8
1732045780000|2024-11-19 19:49:40|180527.9|180397.9|180523.3|180393.3|180527.9|180416.6|180499.2|180390.9|11
1732045790000|2024-11-19 19:49:50|180528.3|180398.3|180524|180394|180533|180403|180523.6|180393.6|11
1732045800000|2024-11-19 19:50:00|180522|180392|180521.2|180391.2|180530.6|180400.6|180517.1|180387.1|12
1732045810000|2024-11-19 19:50:10|180529.9|180399.9|180521.5|180391.5|180530.5|180400.5|180521.2|180391.2|6
1732045820000|2024-11-19 19:50:20|180523.5|180393.5|180521.9|180391.9|180523.5|180393.5|180518.6|180388.6|4
1732045830000|2024-11-19 19:50:30|180530.5|180400.5|180524|180394|180530.5|180400.5|180521.9|180391.9|4
1732045840000|2024-11-19 19:50:40|180534.6|180404.6|180526.4|180396.4|180534.7|180404.7|180524|180394|14
1732045850000|2024-11-19 19:50:50|180524|180394|180523.7|180393.7|180534.5|180404.5|180523.7|180393.7|20
1732045860000|2024-11-19 19:51:00|180533.7|180403.7|180523|180393|180537.4|180407.4|180523|180393|14
1732045870000|2024-11-19 19:51:10|180505.7|180415.7|180523.7|180393.7|180532.3|180417|180503|180393.7|7
1732045880000|2024-11-19 19:51:20|180521.4|180391.4|180522.4|180392.4|180533.1|180403.1|180519.7|180389.7|6
1732045890000|2024-11-19 19:51:30|180533.1|180403.1|180522.4|180392.4|180533.1|180403.1|180522.4|180392.4|9
1732045900000|2024-11-19 19:51:40|180528.7|180398.7|180526.5|180396.5|180534.7|180420.5|180500.2|180390|14
1732045910000|2024-11-19 19:51:50|180525.5|180395.5|180504.5|180414.5|180537.5|180417.8|180504.5|180394.5|12
1732045920000|2024-11-19 19:52:00|180506.8|180416.8|180536.9|180406.9|180540.6|180420.5|180501.5|180394.2|16
1732045930000|2024-11-19 19:52:10|180533.9|180403.9|180533.7|180403.7|180555.4|180425.4|180533.7|180403.7|19
1732045940000|2024-11-19 19:52:20|180540.8|180410.8|180526.9|180396.9|180544|180414|180524.2|180394.2|19
1732045950000|2024-11-19 19:52:30|180527.2|180397.2|180531.6|180401.6|180534.8|180404.8|180525.9|180395.9|12
1732045960000|2024-11-19 19:52:40|180529.6|180399.6|180526.6|180396.6|180530.7|180400.7|180523.6|180393.6|11
1732045970000|2024-11-19 19:52:50|180523.3|180393.3|180527.6|180397.6|180528.9|180415|180496|180393.3|14
1732045980000|2024-11-19 19:53:00|180529.9|180399.9|180499.8|180409.8|180529.9|180411.1|180499.8|180390.4|7
1732045990000|2024-11-19 19:53:10|180528.4|180398.4|180529.4|180399.4|180531.7|180410.8|180500.5|180398.4|11
1732046000000|2024-11-19 19:53:20|180502.8|180412.8|180500.8|180410.8|180531|180412.8|180500.5|180393.8|13
1732046010000|2024-11-19 19:53:30|180498.5|180408.5|180495.7|180405.7|180498.5|180408.5|180491.9|180401.9|5
1732046020000|2024-11-19 19:53:40|180522.3|180392.3|180527.5|180397.5|180529.3|180409.4|180499.4|180392.3|6
1732046030000|2024-11-19 19:53:50|180499.4|180409.4|180497|180407|180499.4|180409.4|180497|180407|2
1732046040000|2024-11-19 19:54:00|180495.2|180405.2|180493.8|180403.8|180495.2|180405.2|180492.8|180402.8|3
1732046050000|2024-11-19 19:54:10|180522|180392|180502.6|180412.6|180527.4|180416.4|180497.2|180392|14
1732046060000|2024-11-19 19:54:20|180502.3|180412.3|180502.6|180412.6|180507.8|180417.8|180496.6|180406.6|9
1732046070000|2024-11-19 19:54:30|180497.2|180407.2|180506.9|180416.9|180506.9|180416.9|180497.2|180407.2|5
1732046080000|2024-11-19 19:54:40|180508.2|180418.2|180518.9|180388.9|180531.8|180418.2|180497.5|180388.5|12
1732046090000|2024-11-19 19:54:50|180528.9|180398.9|180496.2|180406.2|180529.8|180406.2|180496.2|180391.2|8
1732046100000|2024-11-19 19:55:00|180493.4|180403.4|180492.9|180402.9|180507.3|180417.3|180491.5|180401.5|12
1732046110000|2024-11-19 19:55:10|180489.5|180399.5|180500.9|180410.9|180500.9|180410.9|180489.5|180399.5|8
1732046120000|2024-11-19 19:55:20|180487.4|180397.4|180489.1|180399.1|180489.1|180399.1|180487.4|180397.4|2
1732046130000|2024-11-19 19:55:30|180497.1|180407.1|180484.4|180354.4|180497.1|180407.1|180462.4|180332.4|9
1732046140000|2024-11-19 19:55:40|180489.8|180359.8|180476.7|180346.7|180489.8|180359.8|180476.7|180346.7|9
1732046150000|2024-11-19 19:55:50|180484.4|180354.4|180490.2|180360.2|180491.8|180361.8|180475.4|180345.4|19
1732046160000|2024-11-19 19:56:00|180488.8|180358.8|180488.2|180358.2|180488.8|180358.8|180477.8|180347.8|3
1732046170000|2024-11-19 19:56:10|180484.6|180354.6|180442|180312|180484.6|180354.6|180438.7|180308.7|6
1732046180000|2024-11-19 19:56:20|180440|180310|180445.8|180315.8|180446.3|180316.3|180440|180310|7
1732046190000|2024-11-19 19:56:30|180442.8|180312.8|180430.8|180300.8|180442.8|180312.8|180425.7|180295.7|7
1732046200000|2024-11-19 19:56:40|180428.9|180298.9|180427.5|180297.5|180428.9|180316.8|180404.1|180295.8|6
1732046210000|2024-11-19 19:56:50|180423.9|180293.9|180428.5|180298.5|180431.8|180301.8|180423.9|180293.9|9
1732046220000|2024-11-19 19:57:00|180430.8|180300.8|180431.2|180301.2|180434.8|180304.8|180428.9|180298.9|17
1732046230000|2024-11-19 19:57:10|180433.5|180303.5|180428.8|180298.8|180433.5|180303.5|180425.5|180295.5|11
1732046240000|2024-11-19 19:57:20|180431.8|180301.8|180428.2|180298.2|180434.8|180304.8|180427.5|180297.5|11
1732046250000|2024-11-19 19:57:30|180423.5|180293.5|180424.5|180294.5|180437.5|180307.5|180423.5|180293.5|12
1732046260000|2024-11-19 19:57:40|180426.5|180296.5|180427.2|180297.2|180431.5|180301.5|180424.8|180294.8|11
1732046270000|2024-11-19 19:57:50|180432.2|180302.2|180426.8|180296.8|180433.5|180303.5|180426.8|180296.8|13
1732046280000|2024-11-19 19:58:00|180425.1|180295.1|180377.6|180247.6|180425.1|180295.1|180372|180242|17
1732046290000|2024-11-19 19:58:10|180380.6|180250.6|180354.9|180264.9|180381.6|180264.9|180352.2|180247.6|8
1732046300000|2024-11-19 19:58:20|180352|180262|180356.9|180266.9|180359.6|180269.6|180351.9|180261.9|6
1732046310000|2024-11-19 19:58:30|180357|180267|180360.7|180270.7|180360.7|180270.7|180356.9|180266.9|3
1732046320000|2024-11-19 19:58:40|180362.7|180272.7|180375.1|180285.1|180377.8|180287.8|180362.7|180272.7|7
1732046330000|2024-11-19 19:58:50|180381.4|180291.4|180374.1|180284.1|180381.4|180291.4|180374.1|180284.1|11
1732046340000|2024-11-19 19:59:00|180378.2|180288.2|180382.2|180292.2|180391.6|180301.6|180378.2|180288.2|14
1732046350000|2024-11-19 19:59:10|180375.9|180285.9|180381.1|180291.1|180385.2|180295.2|180375.9|180285.9|7
1732046360000|2024-11-19 19:59:20|180387.1|180297.1|180381.8|180291.8|180388.1|180298.1|180381.8|180291.8|18
1732046370000|2024-11-19 19:59:30|180384.1|180294.1|180422.8|180332.8|180431.6|180335.4|180384.1|180294|18
1732046380000|2024-11-19 19:59:40|180424.8|180334.8|180439.9|180349.9|180440.5|180350.5|180424.8|180334.8|8
1732046390000|2024-11-19 19:59:50|180437.8|180347.8|180434.6|180344.6|180438.8|180348.8|180426.9|180336.9|19
1732046400000|2024-11-19 20:00:00|180491.2|180361.2|180513.2|180383.2|180524.5|180394.5|180491.2|180361.2|9
1732046410000|2024-11-19 20:00:10|180509.9|180379.9|180506.7|180376.7|180509.9|180379.9|180485.4|180355.4|14
1732046420000|2024-11-19 20:00:20|180498.8|180368.8|180490.4|180360.4|180498.8|180368.8|180489.7|180359.7|9
1732046430000|2024-11-19 20:00:30|180492.2|180362.2|180483.6|180353.6|180510|180380|180483.6|180353.6|13
1732046440000|2024-11-19 20:00:40|180485.8|180355.8|180492.6|180362.6|180499.2|180369.2|180485.8|180355.8|12
1732046450000|2024-11-19 20:00:50|180495.1|180365.1|180500.6|180370.6|180500.6|180370.6|180488.2|180358.2|16
1732046460000|2024-11-19 20:01:00|180503.4|180373.4|180488|180358|180503.4|180373.4|180488|180358|7
1732046470000|2024-11-19 20:01:10|180483.2|180353.2|180491.2|180361.2|180491.2|180361.2|180478.4|180348.4|9
1732046480000|2024-11-19 20:01:20|180488.7|180358.7|180486.4|180356.4|180488.7|180358.7|180479|180349|10
1732046490000|2024-11-19 20:01:30|180488.9|180358.9|180484.3|180354.3|180488.9|180358.9|180475.2|180345.2|10
1732046500000|2024-11-19 20:01:40|180486.3|180356.3|180475.7|180345.7|180486.3|180356.3|180464.4|180334.4|11
1732046510000|2024-11-19 20:01:50|180477.7|180347.7|180481.6|180351.6|180486.5|180356.5|180477.7|180347.7|11
1732046520000|2024-11-19 20:02:00|180483.4|180353.4|180480.2|180350.2|180483.4|180353.4|180476.9|180346.9|15
1732046530000|2024-11-19 20:02:10|180482|180352|180508.3|180378.3|180510|180380|180477.7|180347.7|18
1732046540000|2024-11-19 20:02:20|180508.2|180378.2|180505.7|180375.7|180508.2|180378.2|180502.2|180372.2|11
1732046550000|2024-11-19 20:02:30|180509|180379|180512.4|180382.4|180513.9|180383.9|180508.7|180378.7|8
1732046560000|2024-11-19 20:02:40|180513.7|180383.7|180516.4|180386.4|180517.9|180387.9|180511.4|180381.4|6
1732046570000|2024-11-19 20:02:50|180518.9|180388.9|180512|180382|180518.9|180388.9|180509.7|180379.7|9
1732046580000|2024-11-19 20:03:00|180514.3|180384.3|180520.6|180390.6|180524.6|180394.6|180514.3|180384.3|14
1732046590000|2024-11-19 20:03:10|180520.1|180390.1|180522.3|180392.3|180524.3|180394.3|180519|180389|14
1732046600000|2024-11-19 20:03:20|180517.2|180387.2|180518.4|180388.4|180519.5|180389.5|180510.9|180380.9|11
1732046610000|2024-11-19 20:03:30|180514.6|180384.6|180540.8|180410.8|180541|180411|180514.6|180384.6|16
1732046620000|2024-11-19 20:03:40|180542.4|180412.4|180526.5|180396.5|180542.4|180412.4|180521.8|180391.8|18
1732046630000|2024-11-19 20:03:50|180528.8|180398.8|180528|180398|180531.8|180401.8|180526|180396|9
1732046640000|2024-11-19 20:04:00|180526.3|180396.3|180510.3|180380.3|180528|180398|180507|180377|16
1732046650000|2024-11-19 20:04:10|180515.3|180385.3|180514.2|180384.2|180516.8|180386.8|180511.8|180381.8|7
1732046660000|2024-11-19 20:04:20|180512.5|180382.5|180513.7|180383.7|180515.5|180385.5|180512.5|180382.5|4
1732046670000|2024-11-19 20:04:30|180516.2|180386.2|180513.8|180383.8|180516.2|180386.2|180504.7|180374.7|7
1732046690000|2024-11-19 20:04:50|180512.1|180382.1|180473.9|180343.9|180512.1|180382.1|180473.2|180343.2|14
1732046700000|2024-11-19 20:05:00|180470.9|180340.9|180461.4|180331.4|180474.1|180344.1|180461.4|180331.4|19
1732046710000|2024-11-19 20:05:10|180463.7|180333.7|180466.5|180336.5|180466.5|180336.5|180461.5|180331.5|3
1732046720000|2024-11-19 20:05:20|180464.1|180334.1|180461.6|180331.6|180464.1|180334.1|180461.6|180331.6|5
1732046730000|2024-11-19 20:05:30|180466.6|180336.6|180473.7|180343.7|180485.9|180355.9|180466.1|180336.1|16
1732046740000|2024-11-19 20:05:40|180472|180342|180472|180342|180472|180342|180472|180342|1
1732046750000|2024-11-19 20:05:50|180469.7|180339.7|180469.6|180339.6|180469.8|180339.8|180466.6|180336.6|8
1732046760000|2024-11-19 20:06:00|180471.3|180341.3|180472.3|180342.3|180472.3|180342.3|180470.5|180340.5|3
1732046770000|2024-11-19 20:06:10|180472|180342|180463.6|180333.6|180472|180342|180463.6|180333.6|3
1732046780000|2024-11-19 20:06:20|180469.9|180339.9|180469.4|180339.4|180472.7|180342.7|180464.9|180334.9|10
1732046790000|2024-11-19 20:06:30|180475.2|180345.2|180474.9|180344.9|180475.2|180345.2|180466.4|180336.4|12
1732046800000|2024-11-19 20:06:40|180472.2|180342.2|180473.4|180343.4|180474.1|180344.1|180471.7|180341.7|7
1732046810000|2024-11-19 20:06:50|180467.9|180337.9|180466.6|180336.6|180467.9|180337.9|180463.1|180333.1|5
1732046820000|2024-11-19 20:07:00|180469.3|180339.3|180469.1|180339.1|180480.9|180350.9|180466.3|180336.3|15
1732046830000|2024-11-19 20:07:10|180466.3|180336.3|180468.5|180338.5|180469.3|180339.3|180464.8|180334.8|6
1732046840000|2024-11-19 20:07:20|180466.8|180336.8|180465.6|180335.6|180466.8|180336.8|180465.6|180335.6|2
1732046860000|2024-11-19 20:07:40|180462.9|180332.9|180457.5|180327.5|180462.9|180332.9|180455.8|180325.8|9
1732046870000|2024-11-19 20:07:50|180456.3|180326.3|180456.3|180326.3|180456.3|180326.3|180456.3|180326.3|1
1732046880000|2024-11-19 20:08:00|180452.4|180322.4|180448.9|180318.9|180455.4|180325.4|180442.1|180312.1|8
1732046890000|2024-11-19 20:08:10|180452.2|180322.2|180448.4|180318.4|180452.2|180322.2|180446.6|180316.6|5
1732046900000|2024-11-19 20:08:20|180443.4|180313.4|180438.3|180308.3|180443.4|180313.4|180438.3|180308.3|2
1732046910000|2024-11-19 20:08:30|180435.8|180305.8|180429.6|180299.6|180435.8|180305.8|180428.8|180298.8|6
1732046920000|2024-11-19 20:08:40|180425.8|180295.8|180426.8|180296.8|180426.8|180296.8|180423.8|180293.8|5
1732046930000|2024-11-19 20:08:50|180425|180295|180415.1|180285.1|180426.6|180296.6|180412.8|180282.8|8
1732046940000|2024-11-19 20:09:00|180412.8|180282.8|180408.4|180278.4|180413.4|180283.4|180407.1|180277.1|6
1732046950000|2024-11-19 20:09:10|180416.3|180286.3|180417.9|180287.9|180420.3|180290.3|180412|180282|13
1732046960000|2024-11-19 20:09:20|180415.9|180285.9|180434.1|180304.1|180437.6|180307.6|180415.9|180285.9|10
1732046970000|2024-11-19 20:09:30|180435.3|180305.3|180432.4|180302.4|180435.3|180305.3|180428.9|180298.9|12
1732046980000|2024-11-19 20:09:40|180436.3|180306.3|180433.8|180303.8|180436.3|180306.3|180431.9|180301.9|7
1732046990000|2024-11-19 20:09:50|180438.3|180308.3|180436.8|180306.8|180439|180309|180428.5|180298.5|8
1732047000000|2024-11-19 20:10:00|180435.1|180305.1|180436.8|180306.8|180440.8|180310.8|180435.1|180305.1|4
1732047010000|2024-11-19 20:10:10|180438.8|180308.8|180436.3|180306.3|180439.5|180309.5|180434.5|180304.5|7
1732047020000|2024-11-19 20:10:20|180437.5|180307.5|180434.4|180304.4|180437.5|180307.5|180430.6|180300.6|6
1732047030000|2024-11-19 20:10:30|180431.5|180301.5|180423.4|180293.4|180431.5|180301.5|180419.7|180289.7|8
1732047040000|2024-11-19 20:10:40|180424.9|180294.9|180429.8|180299.8|180429.8|180299.8|180424.9|180294.9|5
1732047050000|2024-11-19 20:10:50|180460.5|180330.5|180487.8|180357.8|180489.3|180359.3|180460.5|180330.5|6
1732047060000|2024-11-19 20:11:00|180490.5|180360.5|180526.9|180396.9|180530.4|180400.4|180490.5|180360.5|25
1732047070000|2024-11-19 20:11:10|180524.1|180394.1|180512|180382|180527.4|180397.4|180510.8|180380.8|13
1732047080000|2024-11-19 20:11:20|180513.8|180383.8|180515.3|180385.3|180522.5|180392.5|180513.8|180383.8|13
1732047090000|2024-11-19 20:11:30|180515.6|180385.6|180504.2|180374.2|180515.6|180385.6|180496.8|180366.8|18
1732047100000|2024-11-19 20:11:40|180493.2|180363.2|180500.7|180370.7|180502.5|180372.5|180485.8|180355.8|11
1732047110000|2024-11-19 20:11:50|180495|180365|180493.3|180363.3|180497.7|180367.7|180490.3|180360.3|5
1732047120000|2024-11-19 20:12:00|180487.1|180357.1|180507.6|180377.6|180516.5|180386.5|180487.1|180357.1|20
1732047130000|2024-11-19 20:12:10|180504.6|180374.6|180506.7|180376.7|180513.6|180383.6|180504.6|180374.6|16
1732047140000|2024-11-19 20:12:20|180509|180379|180511.6|180381.6|180512.3|180382.3|180506.2|180376.2|10
1732047150000|2024-11-19 20:12:30|180517.8|180387.8|180508.8|180378.8|180525.1|180395.1|180502.3|180372.3|13
1732047160000|2024-11-19 20:12:40|180505.9|180375.9|180501.1|180371.1|180505.9|180375.9|180498.1|180368.1|7
1732047170000|2024-11-19 20:12:50|180485.3|180355.3|180476.4|180346.4|180487.5|180357.5|180471.4|180341.4|14
1732047180000|2024-11-19 20:13:00|180472.4|180342.4|180472.9|180342.9|180476.4|180346.4|180467.9|180337.9|7
1732047190000|2024-11-19 20:13:10|180475.6|180345.6|180478.5|180348.5|180483|180353|180472.9|180342.9|8
1732047200000|2024-11-19 20:13:20|180476.2|180346.2|180476.8|180346.8|180479.2|180349.2|180467|180337|16
1732047210000|2024-11-19 20:13:30|180473|180343|180469.6|180339.6|180477|180347|180469.6|180339.6|5
1732047220000|2024-11-19 20:13:40|180467.2|180337.2|180498.1|180368.1|180498.1|180368.1|180466.7|180336.7|13
1732047230000|2024-11-19 20:13:50|180497.6|180367.6|180535.5|180405.5|180538.5|180408.5|180496.6|180366.6|22
1732047240000|2024-11-19 20:14:00|180534|180404|180528.9|180398.9|180537.8|180407.8|180522|180392|18
1732047250000|2024-11-19 20:14:10|180531.3|180401.3|180524.3|180394.3|180536|180406|180522.3|180392.3|18
1732047260000|2024-11-19 20:14:20|180524.8|180394.8|180523.8|180393.8|180527.8|180397.8|180518.5|180388.5|12
1732047270000|2024-11-19 20:14:30|180526.5|180396.5|180524.8|180394.8|180528.7|180398.7|180523.8|180393.8|8
1732047280000|2024-11-19 20:14:40|180519.3|180389.3|180513.7|180383.7|180522.7|180392.7|180507.6|180377.6|13
1732047290000|2024-11-19 20:14:50|180514|180384|180519.6|180389.6|180519.6|180389.6|180509.5|180379.5|4
1732047300000|2024-11-19 20:15:00|180517.1|180387.1|180526.8|180396.8|180530.3|180400.3|180514.9|180384.9|9
1732047310000|2024-11-19 20:15:10|180530|180400|180527.6|180397.6|180530.3|180400.3|180526.1|180396.1|8
1732047320000|2024-11-19 20:15:20|180529.9|180399.9|180534|180404|180534|180404|180525.7|180395.7|16
1732047330000|2024-11-19 20:15:30|180532.5|180402.5|180560|180430|180566.3|180436.3|180532.5|180402.5|16
1732047340000|2024-11-19 20:15:40|180568.3|180438.3|180570|180440|180574|180444|180565|180435|9
1732047350000|2024-11-19 20:15:50|180566.8|180436.8|180565.3|180435.3|180566.8|180436.8|180558|180428|3
1732047360000|2024-11-19 20:16:00|180573.3|180443.3|180572.5|180442.5|180573.3|180443.3|180549.2|180419.2|11
1732047370000|2024-11-19 20:16:10|180566.5|180436.5|180568.5|180438.5|180568.5|180438.5|180566.5|180436.5|2
1732047380000|2024-11-19 20:16:20|180553.8|180423.8|180553.9|180423.9|180559.4|180429.4|180550.5|180420.5|8
1732047390000|2024-11-19 20:16:30|180551.9|180421.9|180559.1|180429.1|180562.4|180432.4|180551.7|180421.7|13
1732047400000|2024-11-19 20:16:40|180556.1|180426.1|180554|180424|180559.1|180429.1|180554|180424|9
1732047410000|2024-11-19 20:16:50|180556.8|180426.8|180556.8|180426.8|180556.8|180426.8|180555.4|180425.4|4
1732047420000|2024-11-19 20:17:00|180555.8|180425.8|180562.8|180432.8|180568|180438|180555.8|180425.8|7
1732047430000|2024-11-19 20:17:10|180560.5|180430.5|180568.6|180438.6|180574.1|180444.1|180560.5|180430.5|7
1732047440000|2024-11-19 20:17:20|180570.8|180440.8|180584.1|180454.1|180584.1|180454.1|180570.8|180440.8|4
1732047450000|2024-11-19 20:17:30|180600.8|180470.8|180601.3|180471.3|180604.8|180474.8|180592.6|180462.6|11
1732047460000|2024-11-19 20:17:40|180603.3|180473.3|180604.3|180474.3|180608.8|180478.8|180598|180468|15
1732047470000|2024-11-19 20:17:50|180603.3|180473.3|180614.3|180484.3|180617.3|180487.3|180603.3|180473.3|24
1732047480000|2024-11-19 20:18:00|180614.8|180484.8|180616|180486|180629.1|180499.1|180612.6|180482.6|21
1732047490000|2024-11-19 20:18:10|180605|180475|180595|180465|180616.3|180486.3|180595|180465|19
1732047500000|2024-11-19 20:18:20|180597.5|180467.5|180610.4|180480.4|180612.6|180482.6|180597.5|180467.5|16
1732047510000|2024-11-19 20:18:30|180611.9|180481.9|180611.8|180481.8|180614.1|180484.1|180607.4|180477.4|12
1732047520000|2024-11-19 20:18:40|180609.9|180479.9|180610.6|180480.6|180611.6|180481.6|180607.6|180477.6|6
1732047530000|2024-11-19 20:18:50|180604.2|180474.2|180603.5|180473.5|180604.7|180474.7|180598|180468|10
1732047540000|2024-11-19 20:19:00|180601.8|180471.8|180598.9|180468.9|180601.8|180471.8|180593.7|180463.7|7
1732047550000|2024-11-19 20:19:10|180595.2|180465.2|180598.8|180468.8|180598.8|180468.8|180593.7|180463.7|10
1732047560000|2024-11-19 20:19:20|180594|180464|180586.8|180456.8|180595|180465|180579.8|180449.8|15
1732047570000|2024-11-19 20:19:30|180580.4|180450.4|180588.6|180458.6|180590.4|180460.4|180580.4|180450.4|12
1732047580000|2024-11-19 20:19:40|180590.8|180460.8|180582.6|180452.6|180592.8|180462.8|180582.6|180452.6|10
1732047590000|2024-11-19 20:19:50|180583.3|180453.3|180590.3|180460.3|180590.5|180460.5|180583.3|180453.3|11
1732047600000|2024-11-19 20:20:00|180590.8|180460.8|180591.1|180461.1|180591.1|180461.1|180590.8|180460.8|2
1732047610000|2024-11-19 20:20:10|180592.6|180462.6|180589.1|180459.1|180592.6|180462.6|180588.8|180458.8|3
1732047620000|2024-11-19 20:20:20|180590.9|180460.9|180649.8|180519.8|180649.8|180519.8|180590.9|180460.9|16
1732047630000|2024-11-19 20:20:30|180648.1|180518.1|180649.6|180519.6|180656.8|180526.8|180641.1|180511.1|12
1732047640000|2024-11-19 20:20:40|180651.9|180521.9|180650.9|180520.9|180651.9|180521.9|180645.1|180515.1|5
1732047650000|2024-11-19 20:20:50|180647.4|180517.4|180636.1|180506.1|180649.4|180519.4|180634.6|180504.6|10
1732047660000|2024-11-19 20:21:00|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|1
1732047670000|2024-11-19 20:21:10|180640.1|180510.1|180611.3|180481.3|180641.6|180511.6|180596.4|180466.4|9
1732047680000|2024-11-19 20:21:20|180616.5|180486.5|180606.5|180476.5|180616.5|180486.5|180606.5|180476.5|10
1732047690000|2024-11-19 20:21:30|180612.5|180482.5|180605.8|180475.8|180612.5|180482.5|180603.3|180473.3|10
1732047700000|2024-11-19 20:21:40|180608.1|180478.1|180616.9|180486.9|180619.1|180489.1|180608.1|180478.1|7
1732047710000|2024-11-19 20:21:50|180602.8|180472.8|180610.3|180480.3|180612.1|180482.1|180602.8|180472.8|9
1732047720000|2024-11-19 20:22:00|180612.6|180482.6|180623.4|180493.4|180623.4|180493.4|180612.4|180482.4|6
1732047730000|2024-11-19 20:22:10|180625.9|180495.9|180627.9|180497.9|180627.9|180497.9|180625.9|180495.9|2
1732047740000|2024-11-19 20:22:20|180621.7|180491.7|180627.4|180497.4|180627.4|180497.4|180620.7|180490.7|7
1732047750000|2024-11-19 20:22:30|180634.7|180504.7|180645.9|180515.9|180645.9|180515.9|180632.7|180502.7|6
1732047760000|2024-11-19 20:22:40|180650.6|180520.6|180649.1|180519.1|180650.6|180520.6|180646.3|180516.3|3
1732047770000|2024-11-19 20:22:50|180639.8|180509.8|180648.1|180518.1|180648.1|180518.1|180639.8|180509.8|4
1732047780000|2024-11-19 20:23:00|180647.3|180517.3|180648.9|180518.9|180648.9|180518.9|180647.3|180517.3|2
1732047790000|2024-11-19 20:23:10|180655.4|180525.4|180646.8|180516.8|180655.4|180525.4|180641.1|180511.1|7
1732047800000|2024-11-19 20:23:20|180643.8|180513.8|180651.1|180521.1|180652.4|180522.4|180641.3|180511.3|12
1732047810000|2024-11-19 20:23:30|180652.8|180522.8|180652.8|180522.8|180652.8|180522.8|180652.8|180522.8|1
1732047820000|2024-11-19 20:23:40|180656.4|180526.4|180649.5|180519.5|180656.4|180526.4|180649.5|180519.5|5
1732047830000|2024-11-19 20:23:50|180653.7|180523.7|180658|180528|180658|180528|180653.7|180523.7|4
1732047840000|2024-11-19 20:24:00|180660.5|180530.5|180670.8|180540.8|180674.3|180544.3|180660.5|180530.5|3
1732047850000|2024-11-19 20:24:10|180674.5|180544.5|180674.8|180544.8|180676|180546|180669|180539|12
1732047860000|2024-11-19 20:24:20|180676.3|180546.3|180718.1|180588.1|180718.1|180588.1|180673.3|180543.3|10
1732047870000|2024-11-19 20:24:30|180701.6|180571.6|180694.4|180564.4|180701.6|180571.6|180692.7|180562.7|8
1732047880000|2024-11-19 20:24:40|180694.6|180564.6|180697.3|180567.3|180697.3|180567.3|180694.6|180564.6|2
1732047890000|2024-11-19 20:24:50|180694.4|180564.4|180710.5|180580.5|180710.5|180580.5|180694.4|180564.4|13
1732047900000|2024-11-19 20:25:00|180702.8|180572.8|180716.1|180586.1|180716.3|180586.3|180702.8|180572.8|13
1732047910000|2024-11-19 20:25:10|180714.1|180584.1|180714.1|180584.1|180714.1|180584.1|180707.9|180577.9|4
1732047920000|2024-11-19 20:25:20|180718.1|180588.1|180705.7|180575.7|180718.1|180588.1|180703.4|180573.4|12
1732047940000|2024-11-19 20:25:40|180700.9|180570.9|180700.9|180570.9|180700.9|180570.9|180700.9|180570.9|1
1732047950000|2024-11-19 20:25:50|180700.7|180570.7|180673.8|180543.8|180700.7|180570.7|180666.9|180536.9|15
1732047960000|2024-11-19 20:26:00|180671.3|180541.3|180674.8|180544.8|180677.9|180547.9|180669.2|180539.2|18
1732047970000|2024-11-19 20:26:10|180677.3|180547.3|180670.6|180540.6|180677.8|180547.8|180668.3|180538.3|7
1732047980000|2024-11-19 20:26:20|180669.1|180539.1|180678.7|180548.7|180679.4|180549.4|180666.3|180536.3|13
1732047990000|2024-11-19 20:26:30|180680.2|180550.2|180672|180542|180680.2|180550.2|180672|180542|7
1732048000000|2024-11-19 20:26:40|180675|180545|180643.3|180513.3|180677.1|180547.1|180643.3|180513.3|15
1732048010000|2024-11-19 20:26:50|180640.9|180510.9|180641|180511|180650.3|180520.3|180640.9|180510.9|9
1732048020000|2024-11-19 20:27:00|180643|180513|180652.9|180522.9|180652.9|180522.9|180643|180513|4
1732048030000|2024-11-19 20:27:10|180649.9|180519.9|180654.9|180524.9|180654.9|180524.9|180645.7|180515.7|6
1732048040000|2024-11-19 20:27:20|180657.7|180527.7|180688.1|180558.1|180688.1|180558.1|180657.7|180527.7|8
1732048050000|2024-11-19 20:27:30|180686.4|180556.4|180684.1|180554.1|180688.7|180558.7|180681.6|180551.6|12
1732048060000|2024-11-19 20:27:40|180681.9|180551.9|180700.2|180570.2|180704|180574|180681.9|180551.9|6
1732048070000|2024-11-19 20:27:50|180697.4|180567.4|180686.8|180556.8|180697.4|180567.4|180685.3|180555.3|4
1732048080000|2024-11-19 20:28:00|180684.4|180554.4|180665.7|180535.7|180684.4|180554.4|180663.9|180533.9|4
1732048090000|2024-11-19 20:28:10|180669.2|180539.2|180670.4|180540.4|180671.9|180541.9|180669.2|180539.2|3
1732048100000|2024-11-19 20:28:20|180673.7|180543.7|180681|180551|180681.6|180551.6|180669.9|180539.9|6
1732048110000|2024-11-19 20:28:30|180680.8|180550.8|180680.3|180550.3|180680.8|180550.8|180677.5|180547.5|3
1732048120000|2024-11-19 20:28:40|180684.4|180554.4|180684.4|180554.4|180684.4|180554.4|180684.4|180554.4|1
1732048130000|2024-11-19 20:28:50|180681.7|180551.7|180681.7|180551.7|180681.7|180551.7|180681.7|180551.7|1
1732048140000|2024-11-19 20:29:00|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|1
1732048150000|2024-11-19 20:29:10|180678.7|180548.7|180685.1|180555.1|180689.9|180559.9|180678.7|180548.7|4
1732048160000|2024-11-19 20:29:20|180681.6|180551.6|180677.5|180547.5|180681.6|180551.6|180677.5|180547.5|4
1732048170000|2024-11-19 20:29:30|180683.8|180553.8|180690.4|180560.4|180691.4|180561.4|180683.8|180553.8|5
1732048180000|2024-11-19 20:29:40|180692.3|180562.3|180708.9|180578.9|180710.1|180580.1|180692.3|180562.3|10
1732048190000|2024-11-19 20:29:50|180705.9|180575.9|180708.1|180578.1|180708.1|180578.1|180704.1|180574.1|7
1732048200000|2024-11-19 20:30:00|180714.6|180584.6|180713|180583|180717.5|180587.5|180710.4|180580.4|12
1732048210000|2024-11-19 20:30:10|180719.7|180589.7|180723.7|180593.7|180723.9|180593.9|180719.7|180589.7|4
1732048220000|2024-11-19 20:30:20|180727.5|180597.5|180731.8|180601.8|180731.8|180601.8|180727.5|180597.5|2
1732048230000|2024-11-19 20:30:30|180733.3|180603.3|180776.2|180646.2|180779.3|180649.3|180733.3|180603.3|17
1732048240000|2024-11-19 20:30:40|180773.7|180643.7|180765.8|180635.8|180773.7|180643.7|180758|180628|11
1732048250000|2024-11-19 20:30:50|180765.7|180635.7|180778.6|180648.6|180780.3|180650.3|180765.7|180635.7|8
1732048260000|2024-11-19 20:31:00|180775.3|180645.3|180772.4|180642.4|180782.1|180652.1|180770.6|180640.6|10
1732048270000|2024-11-19 20:31:10|180765.6|180635.6|180755.8|180625.8|180766.6|180636.6|180755.8|180625.8|8
1732048280000|2024-11-19 20:31:20|180759.7|180629.7|180767.4|180637.4|180770.6|180640.6|180759.7|180629.7|7
1732048290000|2024-11-19 20:31:30|180779.2|180649.2|180774.7|180644.7|180779.2|180649.2|180774.7|180644.7|7
1732048300000|2024-11-19 20:31:40|180771.7|180641.7|180757.1|180627.1|180773.4|180643.4|180748.6|180618.6|11
1732048310000|2024-11-19 20:31:50|180750.9|180620.9|180756.9|180626.9|180763.5|180633.5|180750.9|180620.9|8
1732048320000|2024-11-19 20:32:00|180755.4|180625.4|180756.9|180626.9|180757.9|180627.9|180748.9|180618.9|6
1732048330000|2024-11-19 20:32:10|180751.4|180621.4|180756.2|180626.2|180756.2|180626.2|180748.8|180618.8|8
1732048340000|2024-11-19 20:32:20|180753.7|180623.7|180749.2|180619.2|180753.7|180623.7|180746.7|180616.7|4
1732048350000|2024-11-19 20:32:30|180751.5|180621.5|180722.8|180592.8|180751.5|180621.5|180719.8|180589.8|14
1732048360000|2024-11-19 20:32:40|180719.4|180589.4|180723.4|180593.4|180731.8|180601.8|180714.2|180584.2|15
1732048370000|2024-11-19 20:32:50|180720.1|180590.1|180712.3|180582.3|180722.1|180592.1|180707|180577|10
1732048380000|2024-11-19 20:33:00|180712.6|180582.6|180715.2|180585.2|180715.2|180585.2|180706.3|180576.3|12
1732048390000|2024-11-19 20:33:10|180704.8|180574.8|180704.3|180574.3|180709.8|180579.8|180703.4|180573.4|13
1732048400000|2024-11-19 20:33:20|180701|180571|180711.6|180581.6|180719.4|180589.4|180701|180571|12
1732048410000|2024-11-19 20:33:30|180715.4|180585.4|180714.1|180584.1|180715.4|180585.4|180711.1|180581.1|5
1732048420000|2024-11-19 20:33:40|180711.4|180581.4|180714.6|180584.6|180714.6|180584.6|180707.7|180577.7|5
1732048430000|2024-11-19 20:33:50|180711.9|180581.9|180709.9|180579.9|180718|180588|180706.7|180576.7|11
1732048440000|2024-11-19 20:34:00|180704.3|180574.3|180608.8|180478.8|180704.3|180574.3|180603.3|180473.3|22
1732048450000|2024-11-19 20:34:10|180605.3|180475.3|180608.3|180478.3|180609.3|180479.3|180605.3|180475.3|9
1732048460000|2024-11-19 20:34:20|180610|180480|180606.8|180476.8|180612.3|180482.3|180606.8|180476.8|13
1732048470000|2024-11-19 20:34:30|180610|180480|180622.7|180492.7|180625.5|180495.5|180608|180478|8
1732048480000|2024-11-19 20:34:40|180624.5|180494.5|180624.3|180494.3|180627.8|180497.8|180624.3|180494.3|7
1732048490000|2024-11-19 20:34:50|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|1
1732048500000|2024-11-19 20:35:00|180631|180501|180635.7|180505.7|180635.7|180505.7|180629|180499|6
1732048510000|2024-11-19 20:35:10|180638.9|180508.9|180643.3|180513.3|180648|180518|180637|180507|14
1732048520000|2024-11-19 20:35:20|180633.5|180503.5|180632.7|180502.7|180637.7|180507.7|180630|180500|7
1732048530000|2024-11-19 20:35:30|180630.5|180500.5|180628.4|180498.4|180630.5|180500.5|180624.9|180494.9|8
1732048540000|2024-11-19 20:35:40|180630.9|180500.9|180629.4|180499.4|180630.9|180500.9|180629.4|180499.4|2
1732048560000|2024-11-19 20:36:00|180626.6|180496.6|180629.3|180499.3|180630.8|180500.8|180622.1|180492.1|14
1732048570000|2024-11-19 20:36:10|180631.6|180501.6|180643.8|180513.8|180643.8|180513.8|180627.9|180497.9|17
1732048580000|2024-11-19 20:36:20|180646.5|180516.5|180704.9|180574.9|180707|180577|180634.9|180504.9|15
1732048590000|2024-11-19 20:36:30|180702.6|180572.6|180702.6|180572.6|180709.1|180579.1|180701.6|180571.6|6
1732048600000|2024-11-19 20:36:40|180700.1|180570.1|180700.4|180570.4|180705.2|180575.2|180695.7|180565.7|9
1732048610000|2024-11-19 20:36:50|180707.5|180577.5|180713.8|180583.8|180718.2|180588.2|180701.4|180571.4|9
1732048620000|2024-11-19 20:37:00|180707.2|180577.2|180724.5|180594.5|180727.5|180597.5|180707.2|180577.2|16
1732048630000|2024-11-19 20:37:10|180729|180599|180743.4|180613.4|180744.9|180614.9|180722.7|180592.7|8
1732048640000|2024-11-19 20:37:20|180738.2|180608.2|180730.5|180600.5|180747.1|180617.1|180730.5|180600.5|6
1732048650000|2024-11-19 20:37:30|180740|180610|180756|180626|180761.7|180631.7|180732.5|180602.5|14
1732048660000|2024-11-19 20:37:40|180759|180629|180762.7|180632.7|180762.7|180632.7|180759|180629|2
1732048670000|2024-11-19 20:37:50|180757.9|180627.9|180761.8|180631.8|180766.7|180636.7|180757.9|180627.9|11
1732048680000|2024-11-19 20:38:00|180764|180634|180765.7|180635.7|180765.7|180635.7|180755.9|180625.9|11
1732048690000|2024-11-19 20:38:10|180766.7|180636.7|180767|180637|180776.5|180646.5|180765.5|180635.5|31
1732048700000|2024-11-19 20:38:20|180763|180633|180761|180631|180764|180634|180761|180631|3
1732048710000|2024-11-19 20:38:30|180764.3|180634.3|180764.5|180634.5|180766|180636|180761.8|180631.8|4
1732048720000|2024-11-19 20:38:40|180762.5|180632.5|180769.9|180639.9|180771.7|180641.7|180762.5|180632.5|18
1732048730000|2024-11-19 20:38:50|180768.2|180638.2|180791.6|180661.6|180794.3|180664.3|180767.9|180637.9|18
1732048740000|2024-11-19 20:39:00|180793.8|180663.8|180793.7|180663.7|180793.8|180663.8|180793.7|180663.7|2
1732048750000|2024-11-19 20:39:10|180793.6|180663.6|180742.7|180612.7|180793.6|180663.6|180738.1|180608.1|12
1732048760000|2024-11-19 20:39:20|180739.7|180609.7|180734.5|180604.5|180742.5|180612.5|180734.5|180604.5|6
1732048770000|2024-11-19 20:39:30|180736.2|180606.2|180709.7|180579.7|180736.2|180606.2|180700.2|180570.2|9
1732048780000|2024-11-19 20:39:40|180702.9|180572.9|180700.7|180570.7|180702.9|180572.9|180700.7|180570.7|3
1732048790000|2024-11-19 20:39:50|180698.2|180568.2|180718.4|180588.4|180718.9|180588.9|180698.2|180568.2|6
1732048800000|2024-11-19 20:40:00|180722.4|180592.4|180719.6|180589.6|180722.4|180592.4|180718.1|180588.1|4
1732048810000|2024-11-19 20:40:10|180717.4|180587.4|180703.3|180573.3|180719.1|180589.1|180703.3|180573.3|5
1732048820000|2024-11-19 20:40:20|180707.3|180577.3|180703.3|180573.3|180707.3|180577.3|180703.3|180573.3|3
1732048830000|2024-11-19 20:40:30|180705.9|180575.9|180718.1|180588.1|180719.1|180589.1|180705.9|180575.9|5
1732048840000|2024-11-19 20:40:40|180731.3|180601.3|180729.1|180599.1|180731.3|180601.3|180729.1|180599.1|2
1732048850000|2024-11-19 20:40:50|180727.1|180597.1|180724.1|180594.1|180727.1|180597.1|180724.1|180594.1|3
1732048860000|2024-11-19 20:41:00|180721.1|180591.1|180721.6|180591.6|180722.3|180592.3|180712.8|180582.8|9
1732048870000|2024-11-19 20:41:10|180722.3|180592.3|180723.5|180593.5|180730|180600|180722.3|180592.3|5
1732048880000|2024-11-19 20:41:20|180727.8|180597.8|180727.3|180597.3|180732.7|180602.7|180727.3|180597.3|8
1732048890000|2024-11-19 20:41:30|180722.3|180592.3|180784.6|180654.6|180786.6|180656.6|180722.3|180592.3|7
1732048900000|2024-11-19 20:41:40|180788.3|180658.3|180798.8|180668.8|180803|180673|180786.1|180656.1|21
1732048910000|2024-11-19 20:41:50|180793.8|180663.8|180797|180667|180797|180667|180791.8|180661.8|12
1732048920000|2024-11-19 20:42:00|180797.6|180667.6|180702.2|180572.2|180799.3|180669.3|180700.4|180570.4|17
1732048930000|2024-11-19 20:42:10|180705.7|180575.7|180699.6|180569.6|180705.7|180575.7|180693.8|180563.8|8
1732048940000|2024-11-19 20:42:20|180697.6|180567.6|180710.1|180580.1|180710.1|180580.1|180693.6|180563.6|8
1732048950000|2024-11-19 20:42:30|180717.2|180587.2|180705.5|180575.5|180719.2|180589.2|180705.5|180575.5|6
1732048960000|2024-11-19 20:42:40|180711.1|180581.1|180709.9|180579.9|180713.9|180583.9|180704.8|180574.8|9
1732048970000|2024-11-19 20:42:50|180710|180580|180708.2|180578.2|180710|180580|180708.2|180578.2|2
1732048980000|2024-11-19 20:43:00|180705.6|180575.6|180710.2|180580.2|180712.2|180582.2|180701.8|180571.8|5
1732048990000|2024-11-19 20:43:10|180712.5|180582.5|180715.4|180585.4|180718.9|180588.9|180709.6|180579.6|7
1732049000000|2024-11-19 20:43:20|180720.1|180590.1|180731.6|180601.6|180735.3|180605.3|180720.1|180590.1|11
1732049010000|2024-11-19 20:43:30|180727.7|180597.7|180799.7|180669.7|180801.5|180671.5|180714.6|180584.6|17
1732049020000|2024-11-19 20:43:40|180794|180664|180789|180659|180801.7|180671.7|180789|180659|9
1732049030000|2024-11-19 20:43:50|180784.3|180654.3|180784.2|180654.2|180788.8|180658.8|180782.2|180652.2|11
1732049040000|2024-11-19 20:44:00|180785.7|180655.7|180790.6|180660.6|180795.5|180665.5|180785.7|180655.7|21
1732049050000|2024-11-19 20:44:10|180792.8|180662.8|180788.4|180658.4|180794.5|180664.5|180783.3|180653.3|8
1732049060000|2024-11-19 20:44:20|180796|180666|180835|180705|180835|180705|180794|180664|12
1732049070000|2024-11-19 20:44:30|180836.4|180706.4|180841.6|180711.6|180842.8|180712.8|180835.9|180705.9|14
1732049080000|2024-11-19 20:44:40|180839.8|180709.8|180841.6|180711.6|180842.6|180712.6|180837.1|180707.1|11
1732049090000|2024-11-19 20:44:50|180834.5|180704.5|180824.5|180694.5|180835.1|180705.1|180818.8|180688.8|8
1732049100000|2024-11-19 20:45:00|180819.1|180689.1|180827.4|180697.4|180827.4|180697.4|180819.1|180689.1|5
1732049110000|2024-11-19 20:45:10|180825.7|180695.7|180802.9|180672.9|180825.7|180695.7|180802.9|180672.9|6
1732049120000|2024-11-19 20:45:20|180806.9|180676.9|180808.2|180678.2|180810.7|180680.7|180804.2|180674.2|9
1732049130000|2024-11-19 20:45:30|180816.4|180686.4|180814.8|180684.8|180816.8|180686.8|180799.8|180669.8|10
1732049140000|2024-11-19 20:45:40|180811|180681|180811|180681|180811|180681|180811|180681|1
1732049150000|2024-11-19 20:45:50|180816|180686|180808.1|180678.1|180816|180686|180805.4|180675.4|5
1732049160000|2024-11-19 20:46:00|180806.1|180676.1|180796.1|180666.1|180808.6|180678.6|180796.1|180666.1|7
1732049170000|2024-11-19 20:46:10|180795.6|180665.6|180802|180672|180804|180674|180782.3|180652.3|11
1732049180000|2024-11-19 20:46:20|180805|180675|180800.9|180670.9|180805|180675|180786.9|180656.9|24
1732049190000|2024-11-19 20:46:30|180809.1|180679.1|180792.7|180662.7|180809.4|180679.4|180787|180657|16
1732049200000|2024-11-19 20:46:40|180790|180660|180784.6|180654.6|180792.7|180662.7|180780.8|180650.8|13
1732049210000|2024-11-19 20:46:50|180779.6|180649.6|180810.8|180680.8|180814.1|180684.1|180779.6|180649.6|23
1732049220000|2024-11-19 20:47:00|180810.9|180680.9|180792.8|180662.8|180811.6|180681.6|180788.7|180658.7|28
1732049230000|2024-11-19 20:47:10|180794.7|180664.7|180802.1|180672.1|180808.3|180678.3|180787.8|180657.8|30
1732049240000|2024-11-19 20:47:20|180802.7|180672.7|180809.2|180679.2|180809.2|180679.2|180802.6|180672.6|8
1732049250000|2024-11-19 20:47:30|180811.6|180681.6|180808.5|180678.5|180818.1|180688.1|180806.2|180676.2|6
1732049260000|2024-11-19 20:47:40|180798.1|180668.1|180791.4|180661.4|180799.4|180669.4|180789.4|180659.4|12
1732049270000|2024-11-19 20:47:50|180788.5|180658.5|180786.8|180656.8|180793.7|180663.7|180780.2|180650.2|24
1732049280000|2024-11-19 20:48:00|180782.6|180652.6|180788.8|180658.8|180791.2|180661.2|180781.3|180651.3|23
1732049290000|2024-11-19 20:48:10|180785.5|180655.5|180786.2|180656.2|180788.3|180658.3|180785.2|180655.2|9
1732049300000|2024-11-19 20:48:20|180786.1|180656.1|180787.5|180657.5|180790|180660|180785.5|180655.5|7
1732049310000|2024-11-19 20:48:30|180783.3|180653.3|180786.4|180656.4|180786.9|180656.9|180783.2|180653.2|6
1732049320000|2024-11-19 20:48:40|180781.2|180651.2|180782.9|180652.9|180785|180655|180775.6|180645.6|8
1732049330000|2024-11-19 20:48:50|180786|180656|180789.5|180659.5|180789.5|180659.5|180786|180656|3
1732049340000|2024-11-19 20:49:00|180783|180653|180778.2|180648.2|180789.2|180659.2|180778.2|180648.2|8
1732049350000|2024-11-19 20:49:10|180772.6|180642.6|180744|180614|180774.8|180644.8|180736.3|180606.3|11
1732049360000|2024-11-19 20:49:20|180743.8|180613.8|180717.4|180587.4|180748|180618|180711.1|180581.1|9
1732049370000|2024-11-19 20:49:30|180721.4|180591.4|180735.8|180605.8|180735.8|180605.8|180716.1|180586.1|11
1732049380000|2024-11-19 20:49:40|180738.4|180608.4|180756|180626|180758|180628|180732.5|180602.5|15
1732049390000|2024-11-19 20:49:50|180753.6|180623.6|180755|180625|180757.6|180627.6|180748.8|180618.8|19
1732049400000|2024-11-19 20:50:00|180757.4|180627.4|180753.4|180623.4|180758.7|180628.7|180745.9|180615.9|16
1732049410000|2024-11-19 20:50:10|180752.4|180622.4|180754.5|180624.5|180761|180631|180747.7|180617.7|13
1732049420000|2024-11-19 20:50:20|180758.7|180628.7|180701.2|180571.2|180761.2|180631.2|180699.4|180569.4|17
1732049430000|2024-11-19 20:50:30|180704|180574|180701.4|180571.4|180706|180576|180701.4|180571.4|4
1732049440000|2024-11-19 20:50:40|180706.9|180576.9|180706.2|180576.2|180713|180583|180706.2|180576.2|8
1732049450000|2024-11-19 20:50:50|180703.4|180573.4|180766.8|180636.8|180766.8|180636.8|180703.4|180573.4|7
1732049460000|2024-11-19 20:51:00|180761.1|180631.1|180759.6|180629.6|180761.1|180631.1|180759.6|180629.6|2
1732049470000|2024-11-19 20:51:10|180755.6|180625.6|180761.1|180631.1|180763.4|180633.4|180742.6|180612.6|12
1732049480000|2024-11-19 20:51:20|180759.6|180629.6|180761.8|180631.8|180763.6|180633.6|180759.6|180629.6|3
1732049490000|2024-11-19 20:51:30|180761.9|180631.9|180761.6|180631.6|180761.9|180631.9|180759.3|180629.3|3
1732049500000|2024-11-19 20:51:40|180755.6|180625.6|180766.6|180636.6|180766.6|180636.6|180753.6|180623.6|17
1732049510000|2024-11-19 20:51:50|180764.4|180634.4|180783.3|180653.3|180785.5|180655.5|180763.6|180633.6|16
1732049520000|2024-11-19 20:52:00|180788.3|180658.3|180794.4|180664.4|180802.1|180672.1|180783.3|180653.3|19
1732049530000|2024-11-19 20:52:10|180796.2|180666.2|180797|180667|180800.2|180670.2|180791.9|180661.9|8
1732049540000|2024-11-19 20:52:20|180800.5|180670.5|180793.3|180663.3|180800.5|180670.5|180789.1|180659.1|19
1732049550000|2024-11-19 20:52:30|180791.8|180661.8|180790.2|180660.2|180792.8|180662.8|180790.2|180660.2|3
1732049560000|2024-11-19 20:52:40|180786.5|180656.5|180817.5|180687.5|180822.7|180692.7|180786.2|180656.2|13
1732049570000|2024-11-19 20:52:50|180812.3|180682.3|180822.4|180692.4|180822.4|180692.4|180812.3|180682.3|10
1732049580000|2024-11-19 20:53:00|180819.9|180689.9|180809|180679|180822.7|180692.7|180809|180679|8
1732049590000|2024-11-19 20:53:10|180806.8|180676.8|180808.8|180678.8|180810.6|180680.6|180806.8|180676.8|5
1732049600000|2024-11-19 20:53:20|180783.5|180653.5|180785.8|180655.8|180785.8|180655.8|180780.3|180650.3|6
1732049610000|2024-11-19 20:53:30|180781.8|180651.8|180784.3|180654.3|180792.3|180662.3|180781.8|180651.8|15
1732049620000|2024-11-19 20:53:40|180783.8|180653.8|180805.7|180675.7|180808.5|180678.5|180783.8|180653.8|5
1732049630000|2024-11-19 20:53:50|180808.2|180678.2|180807.4|180677.4|180810.9|180680.9|180805.2|180675.2|8
1732049640000|2024-11-19 20:54:00|180809.7|180679.7|180846.6|180716.6|180852.6|180722.6|180809.7|180679.7|11
1732049650000|2024-11-19 20:54:10|180848.3|180718.3|180852.4|180722.4|180852.4|180722.4|180843|180713|9
1732049660000|2024-11-19 20:54:20|180864.9|180734.9|180865.1|180735.1|180871.5|180741.5|180863.4|180733.4|10
1732049670000|2024-11-19 20:54:30|180867.1|180737.1|180867.1|180737.1|180873.3|180743.3|180861.3|180731.3|14
1732049680000|2024-11-19 20:54:40|180861.1|180731.1|180855.1|180725.1|180861.1|180731.1|180839.7|180709.7|25
1732049690000|2024-11-19 20:54:50|180859.8|180729.8|180869.2|180739.2|180874.9|180744.9|180859.8|180729.8|15
1732049700000|2024-11-19 20:55:00|180846.4|180716.4|180844.2|180714.2|180851.3|180721.3|180841.7|180711.7|14
1732049710000|2024-11-19 20:55:10|180847.3|180717.3|180844.9|180714.9|180851|180721|180841.2|180711.2|15
1732049720000|2024-11-19 20:55:20|180842.7|180712.7|180835.3|180705.3|180842.7|180712.7|180831.3|180701.3|14
1732049730000|2024-11-19 20:55:30|180840.8|180710.8|180889.1|180759.1|180891.1|180761.1|180838.7|180708.7|18
1732049740000|2024-11-19 20:55:40|180885.6|180755.6|180925.2|180795.2|180928.7|180798.7|180885.6|180755.6|24
1732049750000|2024-11-19 20:55:50|180926.9|180796.9|180901.1|180771.1|180926.9|180796.9|180896|180766|31
1732049760000|2024-11-19 20:56:00|180896.1|180766.1|180903.6|180773.6|180906.4|180776.4|180895.8|180765.8|19
1732049770000|2024-11-19 20:56:10|180910|180780|180912.3|180782.3|180912.3|180782.3|180905.5|180775.5|11
1732049780000|2024-11-19 20:56:20|180912.5|180782.5|180902.8|180772.8|180914.1|180784.1|180902.8|180772.8|19
1732049790000|2024-11-19 20:56:30|180899.5|180769.5|180903.9|180773.9|180904.6|180774.6|180899.5|180769.5|9
1732049800000|2024-11-19 20:56:40|180904.4|180774.4|180902.1|180772.1|180904.4|180774.4|180897.7|180767.7|5
1732049810000|2024-11-19 20:56:50|180906.6|180776.6|180916|180786|180924.6|180794.6|180903.2|180773.2|16
1732049820000|2024-11-19 20:57:00|180913.5|180783.5|180938.5|180808.5|180952.7|180822.7|180909.5|180779.5|25
1732049830000|2024-11-19 20:57:10|180941.7|180811.7|180947.7|180817.7|180947.7|180817.7|180938.9|180808.9|18
1732049840000|2024-11-19 20:57:20|180947.4|180817.4|180944.4|180814.4|180948.7|180818.7|180940.7|180810.7|20
1732049850000|2024-11-19 20:57:30|180944.5|180814.5|180924.1|180794.1|180947.7|180817.7|180920.9|180790.9|25
1732049860000|2024-11-19 20:57:40|180922.4|180792.4|180924.9|180794.9|180924.9|180794.9|180918.8|180788.8|11
1732049870000|2024-11-19 20:57:50|180923.2|180793.2|180882.6|180752.6|180923.2|180793.2|180882.6|180752.6|14
1732049880000|2024-11-19 20:58:00|180885.3|180755.3|180895.8|180765.8|180896.1|180766.1|180883.7|180753.7|9
1732049890000|2024-11-19 20:58:10|180893.6|180763.6|180888.5|180758.5|180893.6|180763.6|180880.3|180750.3|18
1732049900000|2024-11-19 20:58:20|180892.9|180762.9|180899.7|180769.7|180901.3|180771.3|180892.9|180762.9|15
1732049910000|2024-11-19 20:58:30|180898.7|180768.7|180898.7|180768.7|180898.7|180768.7|180897|180767|3
1732049920000|2024-11-19 20:58:40|180904|180774|180895.6|180765.6|180906.2|180776.2|180895.1|180765.1|20
1732049930000|2024-11-19 20:58:50|180892.8|180762.8|180898.1|180768.1|180898.1|180768.1|180892.8|180762.8|4
1732049940000|2024-11-19 20:59:00|180896.6|180766.6|180893.9|180763.9|180903.2|180773.2|180858.7|180728.7|21
1732049950000|2024-11-19 20:59:10|180889.7|180759.7|180865.9|180735.9|180899.1|180769.1|180839|180709|20
1732049960000|2024-11-19 20:59:20|180852.1|180722.1|180810.9|180680.9|180856.2|180726.2|180810.9|180680.9|9
1732049970000|2024-11-19 20:59:30|180810.1|180680.1|180809.3|180679.3|180810.1|180680.1|180809.3|180679.3|9
1732049980000|2024-11-19 20:59:40|180809.4|180679.4|180809.3|180679.3|180809.4|180679.4|180809.3|180679.3|4
1732049990000|2024-11-19 20:59:50|180810.9|180680.9|180810.9|180680.9|180810.9|180680.9|180810.9|180680.9|1
1732050000000|2024-11-19 21:00:00|180827.3|180697.3|180816.9|180686.9|180830.9|180711|180786.1|180656.1|39
1732050010000|2024-11-19 21:00:10|180814.9|180684.9|180817.2|180687.2|180817.2|180687.2|180810.1|180680.1|15
1732050030000|2024-11-19 21:00:30|180823|180693|180819.6|180689.6|180826|180696|180818.2|180688.2|13
1732050040000|2024-11-19 21:00:40|180819.7|180689.7|180821.7|180691.7|180826|180696|180815.1|180685.1|28
1732050050000|2024-11-19 21:00:50|180822.4|180692.4|180820.2|180690.2|180827.5|180697.5|180817.5|180687.5|34
1732050060000|2024-11-19 21:01:00|180821.8|180691.8|180822.1|180692.1|180829.9|180699.9|180814.8|180684.8|30
1732050070000|2024-11-19 21:01:10|180823.6|180693.6|180828.4|180698.4|180835.5|180705.5|180822.2|180692.2|37
1732050080000|2024-11-19 21:01:20|180832.5|180702.5|180808.2|180678.2|180832.5|180702.5|180805.4|180675.4|11
1732050090000|2024-11-19 21:01:30|180806|180676|180875.9|180745.9|180880.5|180750.5|180806|180676|11
1732050100000|2024-11-19 21:01:40|180881|180751|180880.2|180750.2|180884.2|180754.2|180876|180746|14
1732050110000|2024-11-19 21:01:50|180883.2|180753.2|180818.6|180688.6|180883.5|180753.5|180815.9|180685.9|20
1732050120000|2024-11-19 21:02:00|180781.1|180651.1|180814.7|180684.7|180816.1|180686.1|180781.1|180651.1|17
1732050130000|2024-11-19 21:02:10|180815.9|180685.9|180809.5|180679.5|180815.9|180685.9|180808.9|180678.9|18
1732050140000|2024-11-19 21:02:20|180812.2|180682.2|180813.2|180683.2|180813.2|180683.2|180812.2|180682.2|4
1732050150000|2024-11-19 21:02:30|180808.7|180678.7|180832.8|180702.8|180839|180709|180808.7|180678.7|5
1732050160000|2024-11-19 21:02:40|180831.5|180701.5|180834|180704|180834|180704|180829|180699|6
1732050170000|2024-11-19 21:02:50|180831.5|180701.5|180828.2|180698.2|180833|180703|180828.2|180698.2|6
1732050180000|2024-11-19 21:03:00|180826.9|180696.9|180824.2|180694.2|180826.9|180696.9|180819.1|180689.1|6
1732050190000|2024-11-19 21:03:10|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|1
1732050200000|2024-11-19 21:03:20|180830.9|180700.9|180826.7|180696.7|180830.9|180700.9|180826.2|180696.2|6
1732050210000|2024-11-19 21:03:30|180829.5|180699.5|180842.1|180712.1|180843.1|180713.1|180829.5|180699.5|4
1732050220000|2024-11-19 21:03:40|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|1
1732050230000|2024-11-19 21:03:50|180838.3|180708.3|180830.4|180700.4|180838.3|180708.3|180830.4|180700.4|5
1732050240000|2024-11-19 21:04:00|180832.4|180702.4|180827.4|180697.4|180832.4|180702.4|180827.4|180697.4|3
1732050250000|2024-11-19 21:04:10|180824.9|180694.9|180825.4|180695.4|180825.4|180695.4|180822.9|180692.9|3
1732050260000|2024-11-19 21:04:20|180823.4|180693.4|180830.1|180700.1|180830.1|180700.1|180823.4|180693.4|4
1732050270000|2024-11-19 21:04:30|180829.1|180699.1|180827.4|180697.4|180829.1|180699.1|180827.4|180697.4|2
1732050280000|2024-11-19 21:04:40|180827.3|180697.3|180829.3|180699.3|180831.6|180701.6|180827.3|180697.3|7
1732050290000|2024-11-19 21:04:50|180825.8|180695.8|180825.4|180695.4|180825.8|180695.8|180818.4|180688.4|5
1732050300000|2024-11-19 21:05:00|180821.6|180691.6|180824.1|180694.1|180824.6|180694.6|180821.1|180691.1|14
1732050310000|2024-11-19 21:05:10|180820.6|180690.6|180819.7|180689.7|180822.3|180692.3|180814.6|180684.6|6
1732050320000|2024-11-19 21:05:20|180821.5|180691.5|180819.5|180689.5|180821.5|180691.5|180815|180685|14
1732050330000|2024-11-19 21:05:30|180817.1|180687.1|180819.5|180689.5|180819.5|180689.5|180817.1|180687.1|3
1732050340000|2024-11-19 21:05:40|180816.8|180686.8|180818.3|180688.3|180820.4|180690.4|180815.3|180685.3|5
1732050350000|2024-11-19 21:05:50|180815.1|180685.1|180819.9|180689.9|180821.6|180691.6|180815.1|180685.1|9
1732050360000|2024-11-19 21:06:00|180824|180694|180832.1|180702.1|180838.8|180708.8|180824|180694|7
1732050370000|2024-11-19 21:06:10|180838.6|180708.6|180832.6|180702.6|180838.6|180708.6|180831.4|180701.4|9
1732050390000|2024-11-19 21:06:30|180827.4|180697.4|180826|180696|180827.5|180697.5|180824.2|180694.2|5
1732050400000|2024-11-19 21:06:40|180827|180697|180823.8|180693.8|180833.1|180703.1|180823.8|180693.8|7
1732050410000|2024-11-19 21:06:50|180821|180691|180821|180691|180821|180691|180819.7|180689.7|3
1732050420000|2024-11-19 21:07:00|180818.2|180688.2|180813|180683|180819.5|180689.5|180813|180683|6
1732050430000|2024-11-19 21:07:10|180810.7|180680.7|180810.3|180680.3|180818.9|180688.9|180810.3|180680.3|10
1732050440000|2024-11-19 21:07:20|180812.3|180682.3|180812.3|180682.3|180812.3|180682.3|180812.3|180682.3|1
1732050450000|2024-11-19 21:07:30|180810.5|180680.5|180810.5|180680.5|180810.5|180680.5|180810.5|180680.5|1
1732050460000|2024-11-19 21:07:40|180813|180683|180809.1|180679.1|180818.2|180688.2|180809.1|180679.1|7
1732050470000|2024-11-19 21:07:50|180810.3|180680.3|180810.3|180680.3|180810.3|180680.3|180810.3|180680.3|1
1732050480000|2024-11-19 21:08:00|180807.7|180677.7|180802|180672|180807.7|180677.7|180802|180672|3
1732050490000|2024-11-19 21:08:10|180803.7|180673.7|180803.7|180673.7|180803.7|180673.7|180803.7|180673.7|1
1732050500000|2024-11-19 21:08:20|180803.2|180673.2|180805.9|180675.9|180805.9|180675.9|180803.2|180673.2|3
1732050510000|2024-11-19 21:08:30|180804.9|180674.9|180802.7|180672.7|180804.9|180674.9|180802.7|180672.7|2
1732050520000|2024-11-19 21:08:40|180803.9|180673.9|180803.5|180673.5|180813.8|180683.8|180803.5|180673.5|5
1732050530000|2024-11-19 21:08:50|180805.3|180675.3|180805.3|180675.3|180805.3|180675.3|180805.3|180675.3|1
1732050540000|2024-11-19 21:09:00|180808|180678|180808|180678|180808|180678|180808|180678|1
1732050550000|2024-11-19 21:09:10|180803.5|180673.5|180807|180677|180807|180677|180803.5|180673.5|2
1732050590000|2024-11-19 21:09:50|180810.1|180680.1|180827.3|180697.3|180827.3|180697.3|180810.1|180680.1|6
1732050600000|2024-11-19 21:10:00|180826.1|180696.1|180826.1|180696.1|180826.1|180696.1|180826.1|180696.1|1
1732050610000|2024-11-19 21:10:10|180830|180700|180828.8|180698.8|180836|180706|180828.8|180698.8|7
1732050620000|2024-11-19 21:10:20|180833.6|180703.6|180836.4|180706.4|180837.7|180707.7|180833.6|180703.6|5
1732050640000|2024-11-19 21:10:40|180832.5|180702.5|180829.6|180699.6|180832.5|180702.5|180829.6|180699.6|2
1732050650000|2024-11-19 21:10:50|180827|180697|180822.8|180692.8|180827|180697|180822.8|180692.8|2
1732050660000|2024-11-19 21:11:00|180820.8|180690.8|180817|180687|180820.8|180690.8|180817|180687|2
1732050670000|2024-11-19 21:11:10|180814.6|180684.6|180813.8|180683.8|180814.6|180684.6|180811.1|180681.1|3
1732050680000|2024-11-19 21:11:20|180812.1|180682.1|180812.1|180682.1|180812.1|180682.1|180812.1|180682.1|1
1732050710000|2024-11-19 21:11:50|180814.8|180684.8|180828.3|180698.3|180830.5|180700.5|180813.8|180683.8|7
1732050720000|2024-11-19 21:12:00|180825.6|180695.6|180825.6|180695.6|180825.6|180695.6|180825.6|180695.6|1
1732050770000|2024-11-19 21:12:50|180828.4|180698.4|180833.1|180703.1|180833.1|180703.1|180828.4|180698.4|4
1732050780000|2024-11-19 21:13:00|180833.2|180703.2|180819.6|180689.6|180833.2|180703.2|180819.6|180689.6|4
1732050790000|2024-11-19 21:13:10|180821.9|180691.9|180820.1|180690.1|180821.9|180691.9|180820.1|180690.1|2
1732050840000|2024-11-19 21:14:00|180817.4|180687.4|180817.4|180687.4|180817.4|180687.4|180817.4|180687.4|1
1732050850000|2024-11-19 21:14:10|180812.4|180682.4|180805|180675|180812.4|180682.4|180805|180675|4
1732050860000|2024-11-19 21:14:20|180807.9|180677.9|180837.8|180707.8|180837.8|180707.8|180807.9|180677.9|3
1732050870000|2024-11-19 21:14:30|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|1
1732050880000|2024-11-19 21:14:40|180833|180703|180830.5|180700.5|180833|180703|180830.5|180700.5|2
1732050890000|2024-11-19 21:14:50|180833|180703|180834.8|180704.8|180835.5|180705.5|180833|180703|3
1732050900000|2024-11-19 21:15:00|180859.8|180729.8|180896.9|180766.9|180896.9|180766.9|180859.8|180729.8|3
1732050910000|2024-11-19 21:15:10|180894.8|180764.8|180880.2|180750.2|180894.8|180764.8|180877.5|180747.5|3
1732050920000|2024-11-19 21:15:20|180880.3|180750.3|180880.3|180750.3|180880.3|180750.3|180880.3|180750.3|1
1732050930000|2024-11-19 21:15:30|180881.1|180751.1|180881.1|180751.1|180881.1|180751.1|180881.1|180751.1|1
1732050970000|2024-11-19 21:16:10|180879.1|180749.1|180881.7|180751.7|180881.7|180751.7|180879.1|180749.1|2
1732051020000|2024-11-19 21:17:00|180883.6|180753.6|180907.1|180777.1|180910.5|180780.5|180883.6|180753.6|10
1732051030000|2024-11-19 21:17:10|180915.7|180785.7|180914.2|180784.2|180915.7|180785.7|180914.1|180784.1|4
1732051040000|2024-11-19 21:17:20|180908.6|180778.6|180912.9|180782.9|180912.9|180782.9|180908.6|180778.6|3
1732051050000|2024-11-19 21:17:30|180912.4|180782.4|180912.4|180782.4|180912.4|180782.4|180912.4|180782.4|1
1732051070000|2024-11-19 21:17:50|180914.3|180784.3|180918.6|180788.6|180918.6|180788.6|180914.3|180784.3|3
1732051080000|2024-11-19 21:18:00|180907.9|180777.9|180900.3|180770.3|180907.9|180777.9|180900.3|180770.3|3
1732051120000|2024-11-19 21:18:40|180971.2|180702.7|180967|180705.7|180971.2|180705.7|180967|180702.7|2
1732051130000|2024-11-19 21:18:50|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|1
1732051140000|2024-11-19 21:19:00|180900.7|180770.7|180913|180783|180913|180783|180900.7|180770.7|3
1732051160000|2024-11-19 21:19:20|180911.8|180781.8|180899|180769|180911.8|180781.8|180898.3|180768.3|5
1732051180000|2024-11-19 21:19:40|180897.6|180767.6|180868.3|180738.3|180901.6|180771.6|180865.7|180735.7|10
1732051190000|2024-11-19 21:19:50|180869.4|180739.4|180873|180743|180873|180743|180869.4|180739.4|2
1732051200000|2024-11-19 21:20:00|180873.5|180743.5|180848|180718|180873.5|180743.5|180848|180718|6
1732051210000|2024-11-19 21:20:10|180851.5|180721.5|180855.4|180725.4|180855.4|180725.4|180851.5|180721.5|2
1732051220000|2024-11-19 21:20:20|180852.4|180722.4|180846.6|180716.6|180852.4|180722.4|180846.6|180716.6|2
1732051230000|2024-11-19 21:20:30|180846.5|180716.5|180851.8|180721.8|180851.8|180721.8|180846.5|180716.5|2
1732051270000|2024-11-19 21:21:10|180854.5|180724.5|180854.5|180724.5|180854.5|180724.5|180854.5|180724.5|1
1732051280000|2024-11-19 21:21:20|180857.8|180727.8|180856.8|180726.8|180857.8|180727.8|180856.8|180726.8|2
1732051300000|2024-11-19 21:21:40|180855.8|180725.8|180855.8|180725.8|180855.8|180725.8|180855.8|180725.8|1
1732051380000|2024-11-19 21:23:00|180843|180713|180843|180713|180843|180713|180843|180713|1
1732051420000|2024-11-19 21:23:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732051470000|2024-11-19 21:24:30|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|1
1732051480000|2024-11-19 21:24:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732051500000|2024-11-19 21:25:00|180846.5|180716.5|180849.5|180719.5|180850.5|180720.5|180846.5|180716.5|3
1732051520000|2024-11-19 21:25:20|180849.6|180719.6|180847.8|180717.8|180849.6|180719.6|180847.8|180717.8|2
1732051630000|2024-11-19 21:27:10|180852.8|180722.8|180876.7|180746.7|180879.2|180749.2|180852.8|180722.8|3
1732051640000|2024-11-19 21:27:20|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|1
1732051650000|2024-11-19 21:27:30|180876.7|180746.7|180869.3|180739.3|180876.7|180746.7|180869.3|180739.3|3
1732051670000|2024-11-19 21:27:50|180868.8|180738.8|180868.8|180738.8|180868.8|180738.8|180868.8|180738.8|1
1732051680000|2024-11-19 21:28:00|180862.4|180732.4|180862.4|180732.4|180862.4|180732.4|180862.4|180732.4|1
1732051710000|2024-11-19 21:28:30|180858.4|180728.4|180854.5|180724.5|180858.4|180728.4|180854.5|180724.5|2
1732051720000|2024-11-19 21:28:40|180854.6|180724.6|180854.5|180724.5|180854.6|180724.6|180854.5|180724.5|2
1732051760000|2024-11-19 21:29:20|180858.1|180728.1|180845.4|180715.4|180858.1|180728.1|180831.1|180701.1|4
1732051770000|2024-11-19 21:29:30|180845.3|180715.3|180839.9|180709.9|180845.3|180715.3|180839.9|180709.9|3
1732051790000|2024-11-19 21:29:50|180842.5|180712.5|180863.3|180733.3|180880.1|180750.1|180842.5|180712.5|16
1732051800000|2024-11-19 21:30:00|180860.6|180730.6|180852.5|180722.5|180860.6|180730.6|180852.5|180722.5|3
1732051810000|2024-11-19 21:30:10|180847.7|180717.7|180847.7|180717.7|180847.7|180717.7|180847.7|180717.7|1
1732051820000|2024-11-19 21:30:20|180845.8|180715.8|180846.5|180716.5|180846.5|180716.5|180839.5|180709.5|3
1732051850000|2024-11-19 21:30:50|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|1
1732051870000|2024-11-19 21:31:10|180848.1|180718.1|180844.7|180714.7|180877|180726.5|180844.7|180647.3|5
1732051910000|2024-11-19 21:31:50|180855.5|180725.5|180855.5|180725.5|180855.5|180725.5|180855.5|180725.5|1
1732051920000|2024-11-19 21:32:00|180853.9|180723.9|180853.9|180723.9|180853.9|180723.9|180853.9|180723.9|1
1732051930000|2024-11-19 21:32:10|180854.1|180724.1|180854.1|180724.1|180854.1|180724.1|180854.1|180724.1|1
1732051950000|2024-11-19 21:32:30|180843.3|180713.3|180853.6|180723.6|180853.6|180723.6|180843.3|180713.3|2
1732051960000|2024-11-19 21:32:40|180843.3|180713.3|180843.3|180713.3|180843.3|180713.3|180843.3|180713.3|1
1732051970000|2024-11-19 21:32:50|180883|180676.1|180836.1|180706.1|180883|180706.1|180833.1|180676.1|5
1732052010000|2024-11-19 21:33:30|180836|180706|180836.8|180706.8|180836.8|180706.8|180836|180706|2
1732052030000|2024-11-19 21:33:50|180847.6|180717.6|180847.6|180717.6|180847.6|180717.6|180847.6|180717.6|1
1732052040000|2024-11-19 21:34:00|180848|180718|180848|180718|180848|180718|180848|180718|1
1732052070000|2024-11-19 21:34:30|180906.9|180663.1|180906.9|180663.1|180906.9|180663.1|180906.9|180663.1|1
1732052090000|2024-11-19 21:34:50|180906.8|180663.2|180848|180718|180906.8|180718|180848|180663.2|2
1732052100000|2024-11-19 21:35:00|180848.3|180718.3|180856.6|180726.6|180856.6|180726.6|180848.3|180718.3|2
1732052110000|2024-11-19 21:35:10|180859.5|180729.5|180888.5|180674.5|180902.5|180729.5|180844|180674.5|5
1732052120000|2024-11-19 21:35:20|180858.5|180728.5|180858.5|180728.5|180858.5|180728.5|180858.5|180728.5|1
1732052140000|2024-11-19 21:35:40|180888.5|180674.5|180888.5|180674.5|180888.5|180674.5|180888.5|180674.5|1
1732052150000|2024-11-19 21:35:50|180883.5||180883.5||180883.5||180883.5||1
1732052180000|2024-11-19 21:36:20|180886.5||180886.5||180886.5||180886.5||1
1732052260000|2024-11-19 21:37:40|180832.5|180702.5|180832.5|180702.5|180832.5|180702.5|180832.5|180702.5|1
1732052280000|2024-11-19 21:38:00|180833.5|180743.5|180886.5|180674.5|180886.5|180743.5|180833.5|180674.5|2
1732052310000|2024-11-19 21:38:30|180855.2|180725.2|180855.2|180725.2|180855.2|180725.2|180855.2|180725.2|1
1732052330000|2024-11-19 21:38:50|180886.5|180674.5|180886.5|180674.5|180886.5|180674.5|180886.5|180674.5|1
1732052390000|2024-11-19 21:39:50|180926.4|180655.6|180839.8|180709.8|180926.4|180709.8|180839.8|180655.6|2
1732052400000|2024-11-19 21:40:00|180841|180711|180885.2|180676.2|180885.2|180711|180841|180676.2|4
1732052430000|2024-11-19 21:40:30|180928.5|180656.4|180885.2|180676.2|180928.5|180676.2|180885.2|180656.4|2
1732052470000|2024-11-19 21:41:10|180834|180704|180834|180704|180834|180704|180834|180704|1
1732052480000|2024-11-19 21:41:20|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|1
1732052500000|2024-11-19 21:41:40|180856.2|180726.2|180856.2|180726.2|180856.2|180726.2|180856.2|180726.2|1
1732052560000|2024-11-19 21:42:40|180835.5|180745.5|180885.2|180676.2|180885.2|180745.5|180834|180676.2|3
1732052630000|2024-11-19 21:43:50|180834|180704|180854.8|180724.8|180854.8|180724.8|180834|180704|3
1732052670000|2024-11-19 21:44:30|180885.2|180676.2|180885.2|180676.2|180885.2|180676.2|180885.2|180676.2|1
1732052700000|2024-11-19 21:45:00|180842.9|180712.9|180842.9|180712.9|180842.9|180712.9|180842.9|180712.9|1
1732052710000|2024-11-19 21:45:10|180834|180704|180842.9|180712.9|180842.9|180712.9|180834|180704|2
1732052720000|2024-11-19 21:45:20|180843.8|180713.8|180896.7|180673.7|180896.7|180713.8|180843.8|180673.7|2
1732052740000|2024-11-19 21:45:40|180859.8|180729.8|180860.5|180730.5|180896.7|180730.5|180859.8|180673.7|3
1732052760000|2024-11-19 21:46:00|180859|180729|180860.5|180730.5|180860.5|180730.5|180859|180729|2
1732052780000|2024-11-19 21:46:20|180842.5|180712.5|180894|180675.2|180894|180712.5|180842|180675.2|4
1732052830000|2024-11-19 21:47:10|180881.5|180668.3|180870.5|180659.6|180881.5|180668.3|180870.5|180659.6|2
1732052840000|2024-11-19 21:47:20|180868.4|180660.9|180868.4|180660.9|180868.4|180660.9|180868.4|180660.9|1
1732052870000|2024-11-19 21:47:50|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|1
1732052880000|2024-11-19 21:48:00|180868.4|180660.9|180840.4|180710.4|180868.4|180710.4|180840.4|180660.9|3
1732052900000|2024-11-19 21:48:20|180841.1|180711.1|180841.1|180711.1|180841.1|180711.1|180841.1|180711.1|1
1732052910000|2024-11-19 21:48:30|180878.4|180678.4|180840|180710|180878.4|180710|180819.4|180678.4|7
1732052940000|2024-11-19 21:49:00|180840.1|180710.1|180840.4|180710.4|180851.4|180721.4|180840.1|180710.1|3
1732052950000|2024-11-19 21:49:10|180850.7|180720.7|180826.7|180532.8|180879.4|180721.1|180814.4|180511.2|29
1732052960000|2024-11-19 21:49:20|180826.4|180533.3|180709.3|180494.9|180826.4|180541|180709.3|180494.9|22
1732052970000|2024-11-19 21:49:30|180706.3|180496|180787|180515.6|180820.7|180531.7|180702.4|180468.1|24
1732052980000|2024-11-19 21:49:40|180790.7|180517.7|180704.3|180500.5|180790.7|180525.7|180704.3|180499.6|10
1732052990000|2024-11-19 21:49:50|180703.7|180500.9|180760.9|180418.9|180784.8|180513|180703.7|180418.2|14
1732053000000|2024-11-19 21:50:00|180697.5|180567.5|180791.2|180449.2|180861.7|180585|180682|180369|38
1732053010000|2024-11-19 21:50:10|180716.5|180586.5|180717|180433|180867|180588|180713.5|180374.5|39
1732053020000|2024-11-19 21:50:20|180820.9|180478.9|180724|180446.3|180870|180591|180694|180366.7|39
1732053030000|2024-11-19 21:50:30|180823.5|180481.5|180814|180472|180830|180488|180717|180375.7|40
1732053040000|2024-11-19 21:50:40|180829.5|180487.5|180825|180483|180837.5|180495.6|180717|180433.3|40
1732053050000|2024-11-19 21:50:50|180822.4|180480.4|180822|180480|180873|180583|180706|180441.7|39
1732053060000|2024-11-19 21:51:00|180824|180482|180821|180479|180826.8|180588|180718|180446.9|39
1732053070000|2024-11-19 21:51:10|180821.7|180479.7|180815.5|180473.5|180826.5|180593|180723|180429|37
1732053080000|2024-11-19 21:51:20|180823.3|180481.3|180823.5|180481.5|180831.9|180583|180713|180434.7|38
1732053090000|2024-11-19 21:51:30|180819.8|180477.8|180710|180580|180826.7|180580|180710|180431.7|37
1732053100000|2024-11-19 21:51:40|180824.7|180482.7|180822.5|180480.5|180824.7|180583.5|180713.5|180448.4|38
1732053110000|2024-11-19 21:51:50|180824|180482|180820|180478|180827.7|180485.7|180694|180375|40
1732053120000|2024-11-19 21:52:00|180822.9|180480.9|180722|180427.7|180829.8|180588.5|180718.5|180427.7|40
1732053130000|2024-11-19 21:52:10|180794|180452|180823.3|180481.3|180829|180590.5|180696|180428|39
1732053140000|2024-11-19 21:52:20|180796.3|180454.3|180814|180472|180831.4|180489.4|180698|180415.7|38
1732053150000|2024-11-19 21:52:30|180805.5|180463.5|180825|180483|180854|180594.5|180717|180434.7|39
1732053160000|2024-11-19 21:52:40|180794.5|180452.5|180822.7|180480.7|180834.2|180492.2|180717|180431.7|39
1732053170000|2024-11-19 21:52:50|180796.3|180454.3|180824.3|180482.3|180832.7|180588.5|180712|180445.9|39
1732053180000|2024-11-19 21:53:00|180796.3|180454.3|180795.7|180453.7|180859.2|180594|180700|180439|40
1732053190000|2024-11-19 21:53:10|180820.9|180478.9|180821.7|180479.7|180831.7|180585|180673|180424.7|39
1732053200000|2024-11-19 21:53:20|180796.4|180454.4|180825.9|180483.9|180828.5|180585|180715|180436.3|39
1732053210000|2024-11-19 21:53:30|180816.9|180474.9|180790.4|180448.4|180829.9|180596|180726|180438.5|40
1732053220000|2024-11-19 21:53:40|180823.5|180481.5|180778.9|180436.9|180830.7|180488.7|180778.9|180436.9|38
1732053230000|2024-11-19 21:53:50|180825.2|180483.2|180823.2|180481.2|180875.3|180590|180781.2|180439.2|39
1732053240000|2024-11-19 21:54:00|180821.5|180479.5|180828.7|180486.7|180839|180497|180777.4|180435.4|40
1732053250000|2024-11-19 21:54:10|180824.5|180482.5|180827.9|180485.9|180837.9|180495.9|180708|180435|40
1732053260000|2024-11-19 21:54:20|180880|180576|180826|180484|180880|180591|180673|180372.7|39
1732053270000|2024-11-19 21:54:30|180829|180487|180826.9|180484.9|180882.3|180588.5|180703|180404.3|38
1732053280000|2024-11-19 21:54:40|180823.4|180481.4|180714|180584|180876|180590|180710|180453.7|40
1732053290000|2024-11-19 21:54:50|180826|180484|180870|180586|180875.7|180601|180701.5|180443.3|39
1732053300000|2024-11-19 21:55:00|180824|180482|180877.7|180598|180885.7|180615|180807.6|180482|35
1732053310000|2024-11-19 21:55:10|180866.3|180510.3|180878.7|180609|180890.7|180618|180722|180510.3|34
1732053320000|2024-11-19 21:55:20|180880|180610|180875.7|180608|180887|180614|180844|180527.8|29
1732053330000|2024-11-19 21:55:30|180874|180538.2|180862|180595|180894.7|180619|180852.6|180516.7|35
1732053340000|2024-11-19 21:55:40|180730|180508|180839.3|180532|180886.3|180623|180730|180508|34
1732053350000|2024-11-19 21:55:50|180874|180610|180885.7|180619|180895.3|180619|180728|180511.2|34
1732053360000|2024-11-19 21:56:00|180884.7|180623|180886|180622|180890|180631|180734|180510.5|33
1732053370000|2024-11-19 21:56:10|180880|180520.9|180875.3|180607|180890|180625|180728|180514.1|36
1732053380000|2024-11-19 21:56:20|180874|180543.6|180771|180531.3|180885.3|180629|180713|180489.2|32
1732053390000|2024-11-19 21:56:30|180768.7|180529.1|180710.9|180415.1|180768.7|180529.1|180707.8|180377.2|13
1732053400000|2024-11-19 21:56:40|180702.9|180415.5|180701.6|180417.1|180706.9|180417.1|180701.6|180415.5|7
1732053410000|2024-11-19 21:56:50|180701.1|180417.5|180700.9|180417.7|180701.1|180417.7|180700.9|180417.5|2
1732053420000|2024-11-19 21:57:00|180700.7|180417.9|180700.6|180418.1|180700.7|180418.1|180700.6|180417.9|2
1732053430000|2024-11-19 21:57:10|180693.2|180418.3|180692.9|180418.4|180693.2|180418.4|180692.9|180418.3|3
1732053440000|2024-11-19 21:57:20|180692.7|180418.6|180692.7|180418.6|180692.7|180418.6|180692.7|180418.6|1
1732053450000|2024-11-19 21:57:30|180692.6|180418.8|180692.4|180418.9|180692.6|180418.9|180692.4|180418.8|2
1732053460000|2024-11-19 21:57:40|180692.3|180419.1|180692.3|180419.1|180692.3|180419.1|180692.3|180419.1|1
1732053470000|2024-11-19 21:57:50|180696.3|180419.2|180696.1|180419.2|180696.3|180419.2|180696.1|180419.2|2
1732053480000|2024-11-19 21:58:00|180684.1|180422.9|180684.1|180422.9|180684.1|180422.9|180684.1|180422.9|1
1732053490000|2024-11-19 21:58:10|180683.8|180423.2|180690.1|180416.9|180690.1|180423.2|180683.8|180416.9|2
1732053500000|2024-11-19 21:58:20|180689.5|180417.5|180689.5|180417.5|180689.5|180417.5|180689.5|180417.5|1
1732053510000|2024-11-19 21:58:30|180681.5|180420.9|180670.7|180432.1|180681.5|180432.1|180669.8|180420.9|4
1732053520000|2024-11-19 21:58:40|180670|180434.1|180640.5|180410.4|180670|180434.1|180637.5|180408.5|10
1732053530000|2024-11-19 21:58:50|180638.9|180409.3|180638.9|180409.3|180638.9|180409.3|180638.9|180409.3|1
1732053540000|2024-11-19 21:59:00|180639.1|180409.8|180638.9|180410.1|180639.1|180410.1|180638.9|180409.8|2
1732053550000|2024-11-19 21:59:10|180630.9|180405.4|180630.9|180405.4|180630.9|180405.4|180630.9|180405.4|1
1732053560000|2024-11-19 21:59:20|180630.8|180405.5|180635.1|180405.8|180635.1|180405.8|180630.8|180405.5|3
1732053570000|2024-11-19 21:59:30|180656.6|180362|180656.6|180362|180656.6|180362|180656.6|180362|1
1732053580000|2024-11-19 21:59:40|180656.3|180362.4|180647.1|180384.6|180656.3|180384.6|180647.1|180362.4|2
1732053590000|2024-11-19 21:59:50|180639.1|180381.6|180728.5|180386.5|180728.5|180386.5|180639.1|180378.1|5
1732053600000|2024-11-19 22:00:00|180800.5|180458.5|180658.3|180316.3|180800.5|180458.5|180658.3|180316.3|4
1732053720000|2024-11-19 22:02:00|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|1
1732053930000|2024-11-19 22:05:30|180546|180204|180546|180204|180546|180204|180546|180204|1
1732056300000|2024-11-19 22:45:00|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|1
1732057200000|2024-11-19 23:00:00|180550|180208|180546.1|180204.1|180550|180208|180546.1|180204.1|6
1732057210000|2024-11-19 23:00:10|180545.5|180203.5|180533|180191|180545.8|180203.8|180532|180190|7
1732057220000|2024-11-19 23:00:20|180534|180192|180535.5|180193.5|180535.5|180193.5|180534|180192|3
1732057230000|2024-11-19 23:00:30|180534.5|180192.5|180534|180192|180535|180193|180534|180192|5
1732057240000|2024-11-19 23:00:40|180535|180193|180535|180193|180535|180193|180535|180193|1
1732057260000|2024-11-19 23:01:00|180534.5|180192.5|180547.1|180205.1|180547.1|180205.1|180531|180189|4
1732057290000|2024-11-19 23:01:30|180546.4|180204.4|180546.4|180204.4|180546.4|180204.4|180546.4|180204.4|1
1732057300000|2024-11-19 23:01:40|180532.5|180190.5|180533.5|180191.5|180533.5|180191.5|180532.5|180190.5|2
1732057310000|2024-11-19 23:01:50|180535|180193|180535|180193|180535|180193|180535|180193|1
1732057330000|2024-11-19 23:02:10|180534.5|180192.5|180534.5|180192.5|180534.5|180192.5|180534.5|180192.5|1
1732057350000|2024-11-19 23:02:30|180537|180195|180534.5|180192.5|180537|180195|180534.5|180192.5|2
1732057360000|2024-11-19 23:02:40|180537|180195|180537|180195|180537|180195|180537|180195|1
1732057370000|2024-11-19 23:02:50|180535.5|180193.5|180534.5|180192.5|180536|180194|180534.5|180192.5|3
1732057380000|2024-11-19 23:03:00|180534.2|180192.2|180541.5|180199.5|180559.9|180217.9|180533.5|180191.5|5
1732057390000|2024-11-19 23:03:10|180542.5|180200.5|180538.2|180196.2|180544.5|180202.5|180520.3|180178.3|5
1732057400000|2024-11-19 23:03:20|180538.6|180196.6|180538.6|180196.6|180538.6|180196.6|180538.6|180196.6|1
1732057410000|2024-11-19 23:03:30|180533.5|180191.5|180535|180193|180535|180193|180533.5|180191.5|2
1732057430000|2024-11-19 23:03:50|180534|180192|180534|180192|180534|180192|180534|180192|1
1732057440000|2024-11-19 23:04:00|180536|180194|180541.5|180199.5|180541.5|180199.5|180536|180194|2
1732057450000|2024-11-19 23:04:10|180532.5|180190.5|180607.2|180265.2|180607.2|180265.2|180532|180190|6
1732057460000|2024-11-19 23:04:20|180605.4|180263.4|180605.4|180263.4|180605.4|180263.4|180605.4|180263.4|1
1732057480000|2024-11-19 23:04:40|180596.7|180254.7|180605.4|180263.4|180605.4|180263.4|180596.7|180254.7|2
1732057490000|2024-11-19 23:04:50|180534|180192|180534|180192|180534|180192|180534|180192|1
1732057500000|2024-11-19 23:05:00|180605.4|180263.4|180614|180272|180614|180272|180605.4|180263.4|3
1732057510000|2024-11-19 23:05:10|180612.2|180270.2|180613.7|180271.7|180613.7|180271.7|180612.2|180270.2|2
1732057520000|2024-11-19 23:05:20|180612.7|180270.7|180614.7|180272.7|180614.7|180272.7|180612.7|180270.7|2
1732057530000|2024-11-19 23:05:30|180548|180206|180547|180205|180548|180206|180547|180205|2
1732057590000|2024-11-19 23:06:30|180566.3|180224.3|180544.5|180202.5|180566.3|180224.3|180544.5|180202.5|2
1732057600000|2024-11-19 23:06:40|180547|180205|180547|180205|180547|180205|180547|180205|1
1732057640000|2024-11-19 23:07:20|180546|180204|180546.5|180204.5|180546.5|180204.5|180546|180204|2
1732057650000|2024-11-19 23:07:30|180545.5|180203.5|180544.5|180202.5|180545.5|180203.5|180544.5|180202.5|2
1732057660000|2024-11-19 23:07:40|180544|180202|180544|180202|180544|180202|180544|180202|1
1732057670000|2024-11-19 23:07:50|180544.5|180202.5|180544.5|180202.5|180544.5|180202.5|180544.5|180202.5|1
1732057720000|2024-11-19 23:08:40|180567.9|180225.9|180567.9|180225.9|180567.9|180225.9|180567.9|180225.9|1
1732057730000|2024-11-19 23:08:50|180545.5|180203.5|180547.5|180205.5|180547.5|180205.5|180545.5|180203.5|3
1732057740000|2024-11-19 23:09:00|180546.5|180204.5|180548|180206|180548|180206|180546.5|180204.5|2
1732057750000|2024-11-19 23:09:10|180546.5|180204.5|180547.5|180205.5|180549|180207|180546.5|180204.5|4
1732057760000|2024-11-19 23:09:20|180548.5|180206.5|180550|180208|180550|180208|180548.5|180206.5|2
1732057770000|2024-11-19 23:09:30|180549|180207|180549|180207|180549|180207|180549|180207|1
1732057780000|2024-11-19 23:09:40|180548|180206|180546.5|180204.5|180548|180206|180546.5|180204.5|2
1732057790000|2024-11-19 23:09:50|180545.5|180203.5|180545|180203|180545.5|180203.5|180543.5|180201.5|4
1732057800000|2024-11-19 23:10:00|180545.5|180203.5|180638|180296|180638|180296|180545.5|180203.5|4
1732057810000|2024-11-19 23:10:10|180637|180295|180638|180296|180638|180296|180637|180295|2
1732057820000|2024-11-19 23:10:20|180622.9|180280.9|180622.9|180280.9|180622.9|180280.9|180622.9|180280.9|1
1732057830000|2024-11-19 23:10:30|180601.2|180259.2|180605.7|180263.7|180638.8|180296.8|180593.3|180251.3|7
1732057840000|2024-11-19 23:10:40|180591.9|180249.9|180591.9|180249.9|180591.9|180249.9|180591.9|180249.9|1
1732057950000|2024-11-19 23:12:30|180595.7|180253.7|180595.7|180253.7|180595.7|180253.7|180595.7|180253.7|1
1732058110000|2024-11-19 23:15:10|180591.5|180249.5|180685.1|180343.1|180685.1|180343.1|180591.5|180249.5|6
1732058120000|2024-11-19 23:15:20|180702.4|180360.4|180702.4|180360.4|180702.4|180360.4|180702.4|180360.4|1
1732058140000|2024-11-19 23:15:40|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058170000|2024-11-19 23:16:10|180688|180346|180688|180346|180688|180346|180688|180346|1
1732058200000|2024-11-19 23:16:40|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058590000|2024-11-19 23:23:10|180688|180346|180688|180346|180688|180346|180688|180346|1
1732058630000|2024-11-19 23:23:50|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058740000|2024-11-19 23:25:40|180655.9|180313.9|180655.9|180313.9|180655.9|180313.9|180655.9|180313.9|1
1732058770000|2024-11-19 23:26:10|180666.8|180324.8|180667.3|180325.3|180667.3|180325.3|180666.8|180324.8|2
1732058780000|2024-11-19 23:26:20|180666.8|180324.8|180670.3|180328.3|180670.3|180328.3|180666.8|180324.8|2
1732058880000|2024-11-19 23:28:00|180659|180317|180655|180313|180659|180317|180652.5|180310.5|6
1732058910000|2024-11-19 23:28:30|180655.5|180313.5|180655.5|180313.5|180655.5|180313.5|180655.5|180313.5|1
1732058920000|2024-11-19 23:28:40|180656.5|180314.5|180657|180315|180657|180315|180656.5|180314.5|2
1732058930000|2024-11-19 23:28:50|180656|180314|180659|180317|180659|180317|180656|180314|2
1732058940000|2024-11-19 23:29:00|180658|180316|180658|180316|180658|180316|180658|180316|1
1732058960000|2024-11-19 23:29:20|180657.5|180315.5|180657|180315|180657.5|180315.5|180657|180315|2
1732058990000|2024-11-19 23:29:50|180659|180317|180657.5|180315.5|180659|180317|180657.5|180315.5|2
1732059000000|2024-11-19 23:30:00|180658|180316|180658.5|180316.5|180658.5|180316.5|180658|180316|2
1732059010000|2024-11-19 23:30:10|180659.5|180317.5|180660.5|180318.5|180660.5|180318.5|180659.5|180317.5|2
1732059020000|2024-11-19 23:30:20|180660|180318|180660|180318|180660|180318|180660|180318|1
1732059030000|2024-11-19 23:30:30|180659|180317|180658.5|180316.5|180659|180317|180658.5|180316.5|2
1732059040000|2024-11-19 23:30:40|180657|180315|180655.5|180313.5|180657|180315|180655.5|180313.5|3
1732059050000|2024-11-19 23:30:50|180657.5|180315.5|180657|180315|180657.5|180315.5|180657|180315|2
1732059060000|2024-11-19 23:31:00|180659|180317|180659.5|180317.5|180660|180318|180658.5|180316.5|4
1732059070000|2024-11-19 23:31:10|180660|180318|180659.5|180317.5|180661|180319|180659.5|180317.5|3
1732059080000|2024-11-19 23:31:20|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732059090000|2024-11-19 23:31:30|180660|180318|180659|180317|180660|180318|180659|180317|2
1732059100000|2024-11-19 23:31:40|180660.5|180318.5|180658|180316|180660.5|180318.5|180658|180316|3
1732059110000|2024-11-19 23:31:50|180656.5|180314.5|180657|180315|180657|180315|180656.5|180314.5|2
1732059120000|2024-11-19 23:32:00|180657.5|180315.5|180658.5|180316.5|180658.5|180316.5|180657.5|180315.5|2
1732059130000|2024-11-19 23:32:10|180657|180315|180658|180316|180658|180316|180657|180315|2
1732059140000|2024-11-19 23:32:20|180659.5|180317.5|180659.5|180317.5|180659.5|180317.5|180659.5|180317.5|1
1732059150000|2024-11-19 23:32:30|180658|180316|180659|180317|180659|180317|180658|180316|2
1732059190000|2024-11-19 23:33:10|180658|180316|180658|180316|180658|180316|180658|180316|1
1732059200000|2024-11-19 23:33:20|180657.5|180315.5|180657.5|180315.5|180657.5|180315.5|180657.5|180315.5|1
1732059210000|2024-11-19 23:33:30|180661|180319|180662|180320|180662|180320|180659.5|180317.5|4
1732059220000|2024-11-19 23:33:40|180660.5|180318.5|180659|180317|180660.5|180318.5|180659|180317|2
1732059230000|2024-11-19 23:33:50|180683.4|180341.4|180654|180312|180683.4|180341.4|180652|180310|6
1732059240000|2024-11-19 23:34:00|180651.5|180309.5|180646.5|180304.5|180651.5|180309.5|180639.5|180297.5|3
1732059250000|2024-11-19 23:34:10|180651|180309|180649.5|180307.5|180651|180309|180649.5|180307.5|2
1732059270000|2024-11-19 23:34:30|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059280000|2024-11-19 23:34:40|180651|180309|180651|180309|180652|180310|180651|180309|3
1732059290000|2024-11-19 23:34:50|180651.5|180309.5|180643|180301|180651.5|180309.5|180642|180300|5
1732059300000|2024-11-19 23:35:00|180642.5|180300.5|180643.5|180301.5|180645|180303|180642.5|180300.5|5
1732059310000|2024-11-19 23:35:10|180645|180303|180673.5|180331.5|180675.4|180333.4|180645|180303|7
1732059320000|2024-11-19 23:35:20|180674|180332|180673.2|180331.2|180674|180332|180671.9|180329.9|4
1732059330000|2024-11-19 23:35:30|180671.9|180329.9|180674|180332|180674.9|180332.9|180649.5|180307.5|7
1732059340000|2024-11-19 23:35:40|180672.7|180330.7|180651|180309|180677.5|180335.5|180649|180307|5
1732059350000|2024-11-19 23:35:50|180650.5|180308.5|180652|180310|180652|180310|180650.5|180308.5|4
1732059360000|2024-11-19 23:36:00|180651.5|180309.5|180651.5|180309.5|180652|180310|180651|180309|4
1732059370000|2024-11-19 23:36:10|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059380000|2024-11-19 23:36:20|180652|180310|180654|180312|180654|180312|180652|180310|2
1732059390000|2024-11-19 23:36:30|180653.5|180311.5|180652.5|180310.5|180653.5|180311.5|180652.5|180310.5|2
1732059400000|2024-11-19 23:36:40|180653.5|180311.5|180651|180309|180653.5|180311.5|180651|180309|3
1732059410000|2024-11-19 23:36:50|180652|180310|180651|180309|180652|180310|180651|180309|2
1732059420000|2024-11-19 23:37:00|180649.5|180307.5|180650|180308|180650|180308|180649.5|180307.5|2
1732059430000|2024-11-19 23:37:10|180651|180309|180651|180309|180651|180309|180651|180309|1
1732059440000|2024-11-19 23:37:20|180650|180308|180648.5|180306.5|180650|180308|180648.5|180306.5|2
1732059450000|2024-11-19 23:37:30|180649|180307|180650.5|180308.5|180650.5|180308.5|180648.5|180306.5|4
1732059470000|2024-11-19 23:37:50|180652|180310|180650.5|180308.5|180652|180310|180650.5|180308.5|2
1732059480000|2024-11-19 23:38:00|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|1
1732059490000|2024-11-19 23:38:10|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059520000|2024-11-19 23:38:40|180650|180308|180645.5|180303.5|180650|180308|180645.5|180303.5|4
1732059530000|2024-11-19 23:38:50|180644.5|180302.5|180644.5|180302.5|180644.5|180302.5|180644.5|180302.5|1
1732059550000|2024-11-19 23:39:10|180645.5|180303.5|180665.5|180323.5|180665.5|180323.5|180643.5|180301.5|4
1732059560000|2024-11-19 23:39:20|180667|180325|180664|180322|180667|180325|180664|180322|3
1732059570000|2024-11-19 23:39:30|180657.5|180315.5|180663.5|180321.5|180663.5|180321.5|180657.5|180315.5|6
1732059580000|2024-11-19 23:39:40|180657|180315|180657|180315|180657|180315|180657|180315|1
1732059590000|2024-11-19 23:39:50|180658|180316|180662|180320|180662|180320|180658|180316|2
1732059600000|2024-11-19 23:40:00|180661.5|180319.5|180659.5|180317.5|180661.5|180319.5|180659.5|180317.5|3
1732059610000|2024-11-19 23:40:10|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732059620000|2024-11-19 23:40:20|180655|180313|180661|180319|180661|180319|180649.5|180307.5|3
1732059640000|2024-11-19 23:40:40|180660.5|180318.5|180658|180316|180660.5|180318.5|180657|180315|5
1732059650000|2024-11-19 23:40:50|180658.5|180316.5|180658|180316|180658.5|180316.5|180658|180316|2
1732059660000|2024-11-19 23:41:00|180660.5|180318.5|180658|180316|180660.5|180318.5|180658|180316|2
1732059670000|2024-11-19 23:41:10|180660|180318|180686.9|180344.9|180686.9|180344.9|180659.5|180317.5|5
1732059680000|2024-11-19 23:41:20|180685.5|180343.5|180654.8|180312.8|180686.4|180344.4|180654.4|180312.4|27
1732059690000|2024-11-19 23:41:30|180661.4|180319.4|180663.3|180321.3|180664.5|180322.5|180654.4|180312.4|24
1732059700000|2024-11-19 23:41:40|180662.5|180320.5|180660|180318|180662.5|180320.5|180660|180318|3
1732059710000|2024-11-19 23:41:50|180658.6|180316.6|180652.5|180310.5|180658.6|180316.6|180649|180307|10
1732059720000|2024-11-19 23:42:00|180650|180308|180649|180307|180659.5|180317.5|180649|180307|8
1732059730000|2024-11-19 23:42:10|180652|180310|180650|180308|180655|180313|180650|180308|8
1732059740000|2024-11-19 23:42:20|180651|180309|180650.5|180308.5|180652.5|180310.5|180650|180308|11
1732059750000|2024-11-19 23:42:30|180650|180308|180649|180307|180652|180310|180646.5|180304.5|7
1732059760000|2024-11-19 23:42:40|180647.5|180305.5|180649.5|180307.5|180651|180309|180647.5|180305.5|10
1732059790000|2024-11-19 23:43:10|180660.5|180318.5|180661|180319|180661|180319|180654.5|180312.5|3
1732059800000|2024-11-19 23:43:20|180660|180318|180661.5|180319.5|180661.5|180319.5|180660|180318|2
1732059810000|2024-11-19 23:43:30|180660|180318|180660.5|180318.5|180661|180319|180654|180312|4
1732059820000|2024-11-19 23:43:40|180659|180317|180652|180310|180659|180317|180650|180308|7
1732059830000|2024-11-19 23:43:50|180651|180309|180651.5|180309.5|180661.5|180319.5|180650.5|180308.5|11
1732059840000|2024-11-19 23:44:00|180660|180318|180651.5|180309.5|180660|180318|180649.5|180307.5|12
1732059850000|2024-11-19 23:44:10|180662.5|180320.5|180653|180311|180662.5|180320.5|180652.5|180310.5|10
1732059860000|2024-11-19 23:44:20|180651|180309|180650.5|180308.5|180655.5|180313.5|180649.5|180307.5|5
1732059870000|2024-11-19 23:44:30|180649|180307|180650.5|180308.5|180660|180318|180649|180307|6
1732059880000|2024-11-19 23:44:40|180650|180308|180655.5|180313.5|180655.5|180313.5|180649.5|180307.5|3
1732059890000|2024-11-19 23:44:50|180650.5|180308.5|180650.5|180308.5|180660|180318|180649|180307|9
1732059900000|2024-11-19 23:45:00|180649.5|180307.5|180647.5|180305.5|180649.5|180307.5|180647.5|180305.5|3
1732059910000|2024-11-19 23:45:10|180648|180306|180649|180307|180649.5|180307.5|180647.5|180305.5|5
1732059920000|2024-11-19 23:45:20|180647.5|180305.5|180647.5|180305.5|180647.5|180305.5|180647.5|180305.5|1
1732059930000|2024-11-19 23:45:30|180659|180317|180661|180319|180662.5|180320.5|180659|180317|4
1732059940000|2024-11-19 23:45:40|180663|180321|180664|180322|180664|180322|180663|180321|2
1732059950000|2024-11-19 23:45:50|180663|180321|180661|180319|180663|180321|180661|180319|2
1732059960000|2024-11-19 23:46:00|180662|180320|180662.5|180320.5|180664.5|180322.5|180662|180320|6
1732059970000|2024-11-19 23:46:10|180661.5|180319.5|180661|180319|180661.5|180319.5|180661|180319|2
1732059980000|2024-11-19 23:46:20|180660|180318|180661.5|180319.5|180661.5|180319.5|180660|180318|2
1732059990000|2024-11-19 23:46:30|180660|180318|180661|180319|180661|180319|180660|180318|2
1732060000000|2024-11-19 23:46:40|180661.5|180319.5|180660|180318|180661.5|180319.5|180660|180318|2
1732060010000|2024-11-19 23:46:50|180661.5|180319.5|180661.5|180319.5|180661.5|180319.5|180661.5|180319.5|1
1732060030000|2024-11-19 23:47:10|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060040000|2024-11-19 23:47:20|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060060000|2024-11-19 23:47:40|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732060070000|2024-11-19 23:47:50|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060080000|2024-11-19 23:48:00|180660|180318|180647.4|180305.4|180660|180318|180647.4|180305.4|2
1732060180000|2024-11-19 23:49:40|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060190000|2024-11-19 23:49:50|180660|180318|180660.5|180318.5|180660.5|180318.5|180660|180318|2
1732060200000|2024-11-19 23:50:00|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060210000|2024-11-19 23:50:10|180659.5|180317.5|180659|180317|180659.5|180317.5|180659|180317|2
1732060220000|2024-11-19 23:50:20|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|1
1732060230000|2024-11-19 23:50:30|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|1
1732060370000|2024-11-19 23:52:50|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060380000|2024-11-19 23:53:00|180661.5|180319.5|180663|180321|180663|180321|180661|180319|4
1732060400000|2024-11-19 23:53:20|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060410000|2024-11-19 23:53:30|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060420000|2024-11-19 23:53:40|180659|180317|180660|180318|180660|180318|180659|180317|2
1732060450000|2024-11-19 23:54:10|180663.2|180321.2|180738.2|180396.2|180738.2|180396.2|180663.2|180321.2|2
1732060460000|2024-11-19 23:54:20|180684.2|180342.2|180683.4|180341.4|180684.2|180342.2|180683.4|180341.4|2
1732060470000|2024-11-19 23:54:30|180682.5|180340.5|180684.2|180342.2|180684.2|180342.2|180682.5|180340.5|3
1732060480000|2024-11-19 23:54:40|180685|180343|180656.3|180314.3|180685|180343|180656.3|180314.3|4
1732060490000|2024-11-19 23:54:50|180655.8|180313.8|180655.8|180313.8|180656.3|180314.3|180655.8|180313.8|3
1732060500000|2024-11-19 23:55:00|180656.3|180314.3|180656.3|180314.3|180656.8|180314.8|180656.3|180314.3|3
1732060510000|2024-11-19 23:55:10|180656.8|180314.8|180657.3|180315.3|180657.3|180315.3|180656.8|180314.8|2
1732060520000|2024-11-19 23:55:20|180656.8|180314.8|180656.8|180314.8|180657.3|180315.3|180656.8|180314.8|3
1732060530000|2024-11-19 23:55:30|180656.3|180314.3|180656.3|180314.3|180656.3|180314.3|180656.3|180314.3|1
1732060540000|2024-11-19 23:55:40|180656.8|180314.8|180656.3|180314.3|180656.8|180314.8|180656.3|180314.3|2
1732060550000|2024-11-19 23:55:50|180656.8|180314.8|180656.8|180314.8|180656.8|180314.8|180656.8|180314.8|1
1732060570000|2024-11-19 23:56:10|180657.3|180315.3|180657.3|180315.3|180657.3|180315.3|180657.3|180315.3|1
1732060580000|2024-11-19 23:56:20|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060590000|2024-11-19 23:56:30|180661.5|180319.5|180662.5|180320.5|180662.5|180320.5|180661.5|180319.5|2
1732060600000|2024-11-19 23:56:40|180661|180319|180661.5|180319.5|180662.5|180320.5|180661|180319|3
1732060620000|2024-11-19 23:57:00|180660|180318|180662.5|180320.5|180662.5|180320.5|180660|180318|2
1732060630000|2024-11-19 23:57:10|180661|180319|180660|180318|180661|180319|180660|180318|2
1732060640000|2024-11-19 23:57:20|180659|180317|180660.5|180318.5|180660.5|180318.5|180659|180317|2
1732060650000|2024-11-19 23:57:30|180659.5|180317.5|180652.6|180310.6|180659.5|180317.5|180652.6|180310.6|2
1732060680000|2024-11-19 23:58:00|180657|180315|180659.5|180317.5|180661.5|180319.5|180657|180315|7
1732060690000|2024-11-19 23:58:10|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060700000|2024-11-19 23:58:20|180660|180318|180659|180317|180661.5|180319.5|180659|180317|4
1732060710000|2024-11-19 23:58:30|180658|180316|180658|180316|180658|180316|180658|180316|1
1732060720000|2024-11-19 23:58:40|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060740000|2024-11-19 23:59:00|180589.6|180247.6|180456.8|180326.8|180589.6|180328.9|180456.8|180247.6|3
1732060770000|2024-11-19 23:59:30|180563.7|180236.6|180563.7|180236.6|180563.7|180236.6|180563.7|180236.6|1
1732060800000|2024-11-20 00:00:00|180556.6|180229.5|180429.5|180087.5|180556.6|180229.5|180394.5|180052.5|6
1732060810000|2024-11-20 00:00:10|180429.4|180087.4|180429.2|180087.2|180429.4|180087.4|180429.2|180087.2|4
1732060820000|2024-11-20 00:00:20|180429|180087|180429.4|180087.4|180429.4|180087.4|180429|180087|3
1732060830000|2024-11-20 00:00:30|180429.2|180087.2|180491|180149|180493.5|180151.5|180429|180087|5
1732060840000|2024-11-20 00:00:40|180492|180150|180491|180149|180493|180151|180491|180149|4
1732060850000|2024-11-20 00:00:50|180490|180148|180492|180150|180492|180150|180490|180148|3
1732060860000|2024-11-20 00:01:00|180428.9|180086.9|180446|180104|180466.8|180124.8|180428.9|180086.9|6
1732060870000|2024-11-20 00:01:10|180471.6|180129.6|180471.6|180129.6|180471.6|180129.6|180471.6|180129.6|1
1732060890000|2024-11-20 00:01:30|180522.8|180180.8|180460.5|180118.5|180525.8|180183.8|180460.5|180118.5|4
1732060900000|2024-11-20 00:01:40|180460|180118|180456|180114|180460|180118|180456|180114|3
1732060910000|2024-11-20 00:01:50|180456.5|180114.5|180460.5|180118.5|180460.5|180118.5|180455.5|180113.5|4
1732060920000|2024-11-20 00:02:00|180456.5|180114.5|180446|180104|180461|180119|180446|180104|4
1732060950000|2024-11-20 00:02:30|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1732060960000|2024-11-20 00:02:40|180459.5|180117.5|180457.5|180115.5|180459.5|180117.5|180457.5|180115.5|2
1732060970000|2024-11-20 00:02:50|180458.5|180116.5|180462|180120|180464.5|180122.5|180458.5|180116.5|6
1732060980000|2024-11-20 00:03:00|180418.2|180076.2|180446|180104|180479|180137|180417|180075|4
1732060990000|2024-11-20 00:03:10|180420.5|180078.5|180420.5|180078.5|180420.5|180078.5|180420.5|180078.5|1
1732061000000|2024-11-20 00:03:20|180446|180104|180446|180104|180446|180104|180446|180104|1
1732061010000|2024-11-20 00:03:30|180360|180018|180368|180026|180368|180026|180360|180018|5
1732061020000|2024-11-20 00:03:40|180463.5|180121.5|180460.5|180118.5|180463.5|180121.5|180460|180118|4
1732061030000|2024-11-20 00:03:50|180466.5|180124.5|180470|180128|180470|180128|180466.5|180124.5|2
1732061040000|2024-11-20 00:04:00|180471.5|180129.5|180473.5|180131.5|180475|180133|180471.5|180129.5|4
1732061050000|2024-11-20 00:04:10|180472.5|180130.5|180470|180128|180472.5|180130.5|180470|180128|4
1732061060000|2024-11-20 00:04:20|180471|180129|180474|180132|180474|180132|180471|180129|4
1732061070000|2024-11-20 00:04:30|180472.5|180130.5|180459|180117|180472.5|180130.5|180451.5|180109.5|8
1732061080000|2024-11-20 00:04:40|180459.5|180117.5|180459.5|180117.5|180459.5|180117.5|180459.5|180117.5|1
1732061090000|2024-11-20 00:04:50|180463|180121|180458|180116|180463|180121|180458|180116|6
1732061100000|2024-11-20 00:05:00|180462|180120|180460.2|180118.2|180462|180120|180458|180116|3
1732061120000|2024-11-20 00:05:20|180463.2|180121.2|180459.5|180117.5|180463.2|180121.2|180458.5|180116.5|4
1732061130000|2024-11-20 00:05:30|180458|180116|180456.5|180114.5|180461|180119|180456.5|180114.5|4
1732061140000|2024-11-20 00:05:40|180456|180114|180459.5|180117.5|180460|180118|180456|180114|4
1732061150000|2024-11-20 00:05:50|180463|180121|180460.2|180118.2|180463|180121|180459.5|180117.5|3
1732061160000|2024-11-20 00:06:00|180446|180104|180446|180104|180449.7|180107.7|180446|180104|3
1732061170000|2024-11-20 00:06:10|180419.9|180077.9|180446|180104|180446|180104|180419.9|180077.9|2
1732061190000|2024-11-20 00:06:30|180454.5|180112.5|180455|180113|180455|180113|180454|180112|3
1732061200000|2024-11-20 00:06:40|180456|180114|180527.2|180185.2|180531.4|180189.4|180456|180114|9
1732061210000|2024-11-20 00:06:50|180526.7|180184.7|180522.3|180180.3|180526.7|180184.7|180522.3|180180.3|3
1732061220000|2024-11-20 00:07:00|180522.9|180180.9|180524.7|180182.7|180527.2|180185.2|180522.9|180180.9|5
1732061230000|2024-11-20 00:07:10|180525|180183|180525.5|180183.5|180525.5|180183.5|180525|180183|3
1732061240000|2024-11-20 00:07:20|180534.5|180192.5|180522|180180|180534.5|180192.5|180522|180180|9
1732061250000|2024-11-20 00:07:30|180523|180181|180524|180182|180529.5|180187.5|180523|180181|8
1732061260000|2024-11-20 00:07:40|180523|180181|180535|180193|180542|180200|180518|180176|7
1732061270000|2024-11-20 00:07:50|180533.5|180191.5|180534|180192|180540|180198|180532.5|180190.5|5
1732061280000|2024-11-20 00:08:00|180535|180193|180547.5|180205.5|180557|180215|180535|180193|6
1732061290000|2024-11-20 00:08:10|180542.5|180200.5|180541.5|180199.5|180544|180202|180540|180198|5
1732061300000|2024-11-20 00:08:20|180540|180198|180541.5|180199.5|180541.5|180199.5|180540|180198|2
1732061310000|2024-11-20 00:08:30|180526.9|180184.9|180525|180183|180535.3|180193.3|180524.5|180182.5|10
1732061320000|2024-11-20 00:08:40|180524.9|180182.9|180523.4|180181.4|180526.5|180184.5|180523.2|180181.2|5
1732061330000|2024-11-20 00:08:50|180523.2|180181.2|180524.2|180182.2|180524.2|180182.2|180523.2|180181.2|2
1732061340000|2024-11-20 00:09:00|180523.2|180181.2|180528.5|180186.5|180528.5|180186.5|180523.2|180181.2|2
1732061350000|2024-11-20 00:09:10|180528|180186|180526|180184|180528.5|180186.5|180526|180184|3
1732061360000|2024-11-20 00:09:20|180525.5|180183.5|180521.5|180179.5|180525.5|180183.5|180520.5|180178.5|5
1732061370000|2024-11-20 00:09:30|180520.5|180178.5|180522.3|180180.3|180522.9|180180.9|180520.5|180178.5|5
1732061380000|2024-11-20 00:09:40|180522.7|180180.7|180608.8|180266.8|180608.8|180266.8|180522.7|180180.7|5
1732061400000|2024-11-20 00:10:00|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|1
1732061410000|2024-11-20 00:10:10|180608.6|180266.6|180610.4|180268.4|180610.4|180268.4|180608.6|180266.6|2
1732061430000|2024-11-20 00:10:30|180614.1|180272.1|180614.1|180272.1|180614.1|180272.1|180614.1|180272.1|1
1732061440000|2024-11-20 00:10:40|180612.5|180270.5|180612.5|180270.5|180612.5|180270.5|180612.5|180270.5|1
1732061460000|2024-11-20 00:11:00|180610.6|180268.6|180610.6|180268.6|180610.6|180268.6|180610.6|180268.6|1
1732061510000|2024-11-20 00:11:50|180608.2|180266.2|180608.2|180266.2|180608.2|180266.2|180608.2|180266.2|1
1732061520000|2024-11-20 00:12:00|180607.5|180265.5|180608.2|180266.2|180608.2|180266.2|180607.5|180265.5|2
1732061530000|2024-11-20 00:12:10|180609|180267|180609|180267|180609|180267|180609|180267|1
1732061550000|2024-11-20 00:12:30|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|1
1732061560000|2024-11-20 00:12:40|180607.3|180265.3|180607.3|180265.3|180607.3|180265.3|180607.3|180265.3|1
1732061570000|2024-11-20 00:12:50|180612.2|180270.2|180609.7|180267.7|180612.2|180270.2|180609.7|180267.7|2
1732061650000|2024-11-20 00:14:10|180609|180267|180609|180267|180609|180267|180609|180267|1
1732061670000|2024-11-20 00:14:30|180611.9|180269.9|180609.4|180267.4|180611.9|180269.9|180609.4|180267.4|2
1732061690000|2024-11-20 00:14:50|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|1
1732061730000|2024-11-20 00:15:30|180614.2|180272.2|180614.2|180272.2|180614.2|180272.2|180614.2|180272.2|1
1732061760000|2024-11-20 00:16:00|180621.4|180279.4|180623.1|180281.1|180623.1|180281.1|180621.4|180279.4|2
1732061930000|2024-11-20 00:18:50|180626.5|180284.5|180626.5|180284.5|180626.5|180284.5|180626.5|180284.5|1
1732061960000|2024-11-20 00:19:20|180623.7|180281.7|180623.7|180281.7|180623.7|180281.7|180623.7|180281.7|1
1732062260000|2024-11-20 00:24:20|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|1
1732062350000|2024-11-20 00:25:50|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|1
1732062360000|2024-11-20 00:26:00|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|1
1732062390000|2024-11-20 00:26:30|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|1
1732062420000|2024-11-20 00:27:00|180621.4|180279.4|180621.4|180279.4|180621.4|180279.4|180621.4|180279.4|1
1732062430000|2024-11-20 00:27:10|180619.5|180277.5|180622.5|180280.5|180622.5|180280.5|180619.5|180277.5|2
1732062720000|2024-11-20 00:32:00|180613.2|180271.2|180613.2|180271.2|180613.2|180271.2|180613.2|180271.2|1
1732062760000|2024-11-20 00:32:40|180622.5|180280.5|180622.5|180280.5|180622.5|180280.5|180622.5|180280.5|1
1732063090000|2024-11-20 00:38:10|180611.4|180269.4|180603.6|180261.6|180618.7|180276.7|180603.6|180261.6|4
1732063140000|2024-11-20 00:39:00|180618.7|180276.7|180603.6|180261.6|180618.7|180276.7|180603.6|180261.6|2
1732063160000|2024-11-20 00:39:20|180579|180271|180579|180271|180579|180271|180579|180271|1
1732063180000|2024-11-20 00:39:40|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063200000|2024-11-20 00:40:00|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|1
1732063230000|2024-11-20 00:40:30|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063380000|2024-11-20 00:43:00|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|1
1732063410000|2024-11-20 00:43:30|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063840000|2024-11-20 00:50:40|180620.7|180278.7|180620.7|180278.7|180620.7|180278.7|180620.7|180278.7|1
1732064060000|2024-11-20 00:54:20|180624.2|180282.2|180520.4|180390.4|180624.2|180390.4|180520.4|180282.2|2
1732064090000|2024-11-20 00:54:50|180623.1|180283.3|180623.1|180283.3|180623.1|180283.3|180623.1|180283.3|1
1732064100000|2024-11-20 00:55:00|180623|180283.4|180623|180283.4|180623|180283.4|180623|180283.4|1
1732064110000|2024-11-20 00:55:10|180622.8|180283.6|180622.8|180283.6|180622.8|180283.6|180622.8|180283.6|1
1732064130000|2024-11-20 00:55:30|180622.5|180283.9|180622.5|180283.9|180622.5|180283.9|180622.5|180283.9|1
1732064140000|2024-11-20 00:55:40|180627.4|180289|180576.9|180446.9|180627.4|180446.9|180576.9|180289|2
1732064150000|2024-11-20 00:55:50|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|1
1732064170000|2024-11-20 00:56:10|180676.7|180340.2|180676.6|180340.3|180676.7|180340.3|180676.6|180340.2|2
1732064180000|2024-11-20 00:56:20|180576.9|180446.9|180575.5|180445.5|180576.9|180446.9|180575.5|180445.5|3
1732064190000|2024-11-20 00:56:30|180577.6|180447.6|180585.2|180455.2|180585.2|180455.2|180577.6|180447.6|2
1732064230000|2024-11-20 00:57:10|180690.6|180348.6|180690.6|180348.6|180690.6|180348.6|180690.6|180348.6|1
1732064250000|2024-11-20 00:57:30|180690.9|180356.2|180690.9|180356.2|180690.9|180356.2|180690.9|180356.2|1
1732064260000|2024-11-20 00:57:40|180690.7|180356.3|180591.5|180461.5|180690.7|180461.5|180589.5|180356.3|3
1732064290000|2024-11-20 00:58:10|180589.8|180459.8|180570.2|180440.2|180589.8|180459.8|180568.6|180438.6|3
1732064300000|2024-11-20 00:58:20|180575.2|180445.2|180586.4|180456.4|180586.4|180456.4|180575.2|180445.2|4
1732064310000|2024-11-20 00:58:30|180582.7|180452.7|180582|180452|180582.7|180452.7|180582|180452|2
1732064340000|2024-11-20 00:59:00|180583.7|180453.7|180592|180462|180593.7|180463.7|180583.7|180453.7|3
1732064360000|2024-11-20 00:59:20|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|1
1732064370000|2024-11-20 00:59:30|180592|180462|180592|180462|180592|180462|180592|180462|1
1732064400000|2024-11-20 01:00:00|180632.1|180382.6|180636.5|180348.2|180636.5|180382.6|180632.1|180348.2|5
1732064430000|2024-11-20 01:00:30|180673.1|180331.1|180673.1|180331.1|180673.1|180331.1|180673.1|180331.1|1
1732064440000|2024-11-20 01:00:40|180636.5|180348.2|180632.6|180346.2|180636.5|180351.7|180632.6|180346.2|3
1732064450000|2024-11-20 01:00:50|180635.5|180347.1|180632|180353.1|180635.5|180353.1|180632|180347.1|3
1732064460000|2024-11-20 01:01:00|180626.7|180348.3|180610.7|180288.4|180627.5|180348.3|180610.7|180270.3|4
1732064470000|2024-11-20 01:01:10|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|1
1732064490000|2024-11-20 01:01:30|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|1
1732064520000|2024-11-20 01:02:00|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|1
1732064550000|2024-11-20 01:02:30|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|1
1732064570000|2024-11-20 01:02:50|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|1
1732064580000|2024-11-20 01:03:00|180606.6|180289.5|180606.6|180289.5|180606.6|180289.5|180606.6|180289.5|1
1732064610000|2024-11-20 01:03:30|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|1
1732064730000|2024-11-20 01:05:30|180615.3|180273.3|180615.3|180273.3|180615.3|180273.3|180615.3|180273.3|1
1732064740000|2024-11-20 01:05:40|180619.9|180277.9|180621.6|180279.6|180621.6|180279.6|180619.9|180277.9|2
1732064800000|2024-11-20 01:06:40|180620.1|180278.1|180620.1|180278.1|180620.1|180278.1|180620.1|180278.1|1
1732064810000|2024-11-20 01:06:50|180616.1|180274.1|180619.7|180277.7|180619.7|180277.7|180616.1|180274.1|2
1732064820000|2024-11-20 01:07:00|180618.2|180276.2|180621|180279|180621|180279|180618.2|180276.2|2
1732064860000|2024-11-20 01:07:40|180621.2|180279.2|180621.2|180279.2|180621.2|180279.2|180621.2|180279.2|1
1732064900000|2024-11-20 01:08:20|180621|180279|180621|180279|180621|180279|180621|180279|1
1732065000000|2024-11-20 01:10:00|180605.9|180294.1|180605.9|180294.1|180605.9|180294.1|180605.9|180294.1|1
1732065030000|2024-11-20 01:10:30|180621|180279|180621|180279|180621|180279|180621|180279|1
1732065100000|2024-11-20 01:11:40|180632|180315.7|180632|180349.1|180632|180349.1|180632|180315.7|2
1732065110000|2024-11-20 01:11:50|180631.9|180349.2|180631.9|180349.2|180631.9|180349.2|180631.9|180349.2|1
1732065130000|2024-11-20 01:12:10|180667.7|180325.7|180667.7|180325.7|180667.7|180325.7|180667.7|180325.7|1
1732065200000|2024-11-20 01:13:20|180661.4|180319.4|180659.1|180317.1|180661.4|180319.4|180659.1|180317.1|2
1732065300000|2024-11-20 01:15:00|180665.4|180323.4|180656.6|180314.6|180665.4|180323.4|180656.6|180314.6|2
1732065310000|2024-11-20 01:15:10|180631.3|180342.4|180634.6|180336.1|180634.6|180342.4|180631.3|180336.1|2
1732065320000|2024-11-20 01:15:20|180633.6|180336.8|180633.6|180336.8|180633.6|180336.8|180633.6|180336.8|1
1732065350000|2024-11-20 01:15:50|180651.6|180309.6|180651.6|180309.6|180651.6|180309.6|180651.6|180309.6|1
1732065360000|2024-11-20 01:16:00|180629.3|180288.4|180629.5|180287.5|180629.5|180288.4|180629.3|180287.5|2
1732065390000|2024-11-20 01:16:30|180629.3|180289.1|180629.3|180289.1|180629.3|180289.1|180629.3|180289.1|1
1732065400000|2024-11-20 01:16:40|180623.6|180281.6|180627.9|180291|180629.3|180291|180623.6|180281.6|3
1732065420000|2024-11-20 01:17:00|180626.7|180291.1|180624|180294.2|180626.7|180294.2|180624|180291.1|2
1732065430000|2024-11-20 01:17:10|180623.4|180281.4|180623.4|180281.4|180623.4|180281.4|180623.4|180281.4|1
1732065480000|2024-11-20 01:18:00|180646.7|180341.1|180783.5|180441.5|180917|180575|180645|180339.4|8
1732065490000|2024-11-20 01:18:10|180773.4|180431.4|180789.4|180447.4|180796.2|180454.2|180773.4|180431.4|8
1732065500000|2024-11-20 01:18:20|180787.5|180445.5|180787.5|180445.5|180787.5|180445.5|180787.5|180445.5|1
1732065520000|2024-11-20 01:18:40|180795.3|180453.3|180795.3|180453.3|180795.3|180453.3|180795.3|180453.3|1
1732065530000|2024-11-20 01:18:50|180794.6|180452.6|180794.6|180452.6|180794.6|180452.6|180794.6|180452.6|1
1732065550000|2024-11-20 01:19:10|180795.9|180453.9|180789.7|180447.7|180795.9|180453.9|180789.7|180447.7|2
1732065580000|2024-11-20 01:19:40|180783.4|180441.4|180783.4|180441.4|180783.4|180441.4|180783.4|180441.4|1
1732065610000|2024-11-20 01:20:10|180795.9|180453.9|180783.4|180441.4|180795.9|180453.9|180783.4|180441.4|2
1732065640000|2024-11-20 01:20:40|180795.9|180453.9|180795.9|180453.9|180795.9|180453.9|180795.9|180453.9|1
1732065740000|2024-11-20 01:22:20|180789.7|180447.7|180789.7|180447.7|180789.7|180447.7|180789.7|180447.7|1
1732065750000|2024-11-20 01:22:30|180786.7|180444.7|180785.9|180443.9|180786.7|180444.7|180785.9|180443.9|2
1732065770000|2024-11-20 01:22:50|180790.7|180448.7|180790.7|180448.7|180790.7|180448.7|180790.7|180448.7|1
1732065790000|2024-11-20 01:23:10|180785.9|180443.9|180787.7|180445.7|180787.7|180445.7|180785.9|180443.9|2
1732065800000|2024-11-20 01:23:20|180785.5|180443.5|180785.5|180443.5|180785.5|180443.5|180785.5|180443.5|1
1732065820000|2024-11-20 01:23:40|180789.6|180447.6|180789.6|180447.6|180789.6|180447.6|180789.6|180447.6|1
1732065830000|2024-11-20 01:23:50|180788.2|180446.2|180788.2|180446.2|180788.2|180446.2|180788.2|180446.2|1
1732065860000|2024-11-20 01:24:20|180776.7|180434.7|180681.8|180339.8|180779.5|180437.5|180681.8|180339.8|6
1732065900000|2024-11-20 01:25:00|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|1
1732065930000|2024-11-20 01:25:30|180681.8|180339.8|180681.8|180339.8|180681.8|180339.8|180681.8|180339.8|1
1732065960000|2024-11-20 01:26:00|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|1
1732066050000|2024-11-20 01:27:30|180704|180362|180801.8|180459.8|180801.8|180459.8|180704|180362|3
1732066080000|2024-11-20 01:28:00|180788.3|180446.3|180782.9|180440.9|180788.3|180446.3|180782.9|180440.9|2
1732066100000|2024-11-20 01:28:20|180789.1|180447.1|180796.4|180454.4|180797.3|180455.3|180789.1|180447.1|3
1732066110000|2024-11-20 01:28:30|180804.5|180462.5|180804.5|180462.5|180804.5|180462.5|180804.5|180462.5|1
1732066120000|2024-11-20 01:28:40|180804.4|180462.4|180858.8|180516.8|180858.8|180516.8|180804.4|180462.4|11
1732066160000|2024-11-20 01:29:20|180855.8|180513.8|180830.7|180488.7|180855.8|180513.8|180830.7|180488.7|2
1732066200000|2024-11-20 01:30:00|180831.7|180489.7|180812.4|180470.4|180857.2|180515.2|180812.4|180470.4|7
1732066210000|2024-11-20 01:30:10|180818.2|180476.2|180820.9|180478.9|180820.9|180478.9|180815.6|180473.6|8
1732066220000|2024-11-20 01:30:20|180821.1|180479.1|180816.1|180474.1|180821.1|180479.1|180815.6|180473.6|9
1732066230000|2024-11-20 01:30:30|180815.6|180473.6|180796.5|180454.5|180815.6|180473.6|180795.2|180453.2|7
1732066240000|2024-11-20 01:30:40|180797.8|180455.8|180857.1|180515.1|180857.1|180515.1|180796.4|180454.4|14
1732066260000|2024-11-20 01:31:00|180858|180516|180859.4|180517.4|180859.4|180517.4|180858|180516|2
1732066270000|2024-11-20 01:31:10|180859|180517|180872.8|180530.8|180872.8|180530.8|180858|180516|6
1732066290000|2024-11-20 01:31:30|180867.6|180525.6|180861.7|180519.7|180867.6|180525.6|180861.6|180519.6|6
1732066310000|2024-11-20 01:31:50|180859.9|180517.9|180814.6|180472.6|180859.9|180517.9|180814.6|180472.6|9
1732066320000|2024-11-20 01:32:00|180812.1|180470.1|180809.7|180467.7|180812.1|180470.1|180809.7|180467.7|2
1732066330000|2024-11-20 01:32:10|180809|180467|180809.8|180467.8|180809.8|180467.8|180809|180467|2
1732066340000|2024-11-20 01:32:20|180837.3|180495.3|180837.3|180495.3|180837.3|180495.3|180837.3|180495.3|1
1732066350000|2024-11-20 01:32:30|180809.8|180467.8|180809.8|180467.8|180809.8|180467.8|180809.8|180467.8|1
1732066360000|2024-11-20 01:32:40|180810.9|180468.9|180810.9|180468.9|180810.9|180468.9|180810.9|180468.9|1
1732066370000|2024-11-20 01:32:50|180852.4|180510.4|180831.7|180489.7|180852.4|180510.4|180831.7|180489.7|2
1732066380000|2024-11-20 01:33:00|180831.1|180489.1|180831.1|180489.1|180831.1|180489.1|180831.1|180489.1|1
1732066390000|2024-11-20 01:33:10|180832.3|180490.3|180858.9|180516.9|180858.9|180516.9|180832.3|180490.3|3
1732066400000|2024-11-20 01:33:20|180832.7|180490.7|180832.7|180490.7|180832.7|180490.7|180832.7|180490.7|1
1732066410000|2024-11-20 01:33:30|180834|180492|180861|180519|180861|180519|180834|180492|3
1732066420000|2024-11-20 01:33:40|180863.5|180521.5|180877.2|180564.6|180877.2|180564.6|180863.5|180521.5|4
1732066430000|2024-11-20 01:33:50|180877.8|180571.6|180917.9|180575.9|180926.6|180584.6|180877.8|180571.6|3
1732066440000|2024-11-20 01:34:00|180917|180575|180917|180575|180917|180575|180917|180575|1
1732066450000|2024-11-20 01:34:10|180919.5|180589.4|181029.6|180687.6|181034.6|180692.6|180919.5|180589.4|5
1732066460000|2024-11-20 01:34:20|181030.8|180688.8|181030.6|180688.6|181030.8|180688.8|181030.6|180688.6|2
1732066470000|2024-11-20 01:34:30|181032.1|180690.1|181032.1|180690.1|181032.1|180690.1|181032.1|180690.1|1
1732066490000|2024-11-20 01:34:50|181029.3|180687.3|181027|180685|181029.3|180687.3|181027|180685|2
1732066520000|2024-11-20 01:35:20|181031.3|180689.3|181032.3|180690.3|181032.3|180690.3|181031.3|180689.3|2
1732066550000|2024-11-20 01:35:50|181029.9|180687.9|181029.9|180687.9|181029.9|180687.9|181029.9|180687.9|1
1732066560000|2024-11-20 01:36:00|181027.6|180685.6|181027.6|180685.6|181027.6|180685.6|181027.6|180685.6|1
1732066570000|2024-11-20 01:36:10|181030.2|180688.2|181030.2|180688.2|181030.2|180688.2|181030.2|180688.2|1
1732066610000|2024-11-20 01:36:50|181028|180686|181028|180686|181028|180686|181028|180686|1
1732066640000|2024-11-20 01:37:20|181031.7|180689.7|181030.9|180688.9|181031.7|180689.7|181030.9|180688.9|2
1732066670000|2024-11-20 01:37:50|181025.7|180683.7|180973.1|180631.1|181025.7|180683.7|180964.6|180622.6|5
1732066680000|2024-11-20 01:38:00|180946.4|180604.4|180905.3|180563.3|180946.4|180604.4|180905.2|180563.2|6
1732066690000|2024-11-20 01:38:10|180905|180563|180886.3|180544.3|180905|180563|180886.3|180544.3|2
1732066720000|2024-11-20 01:38:40|180885.3|180543.3|180863.9|180521.9|180885.3|180543.3|180863.9|180521.9|2
1732066750000|2024-11-20 01:39:10|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|1
1732066780000|2024-11-20 01:39:40|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|1
1732066810000|2024-11-20 01:40:10|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|1
1732066850000|2024-11-20 01:40:50|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|1
1732066860000|2024-11-20 01:41:00|180862|180520|180834.7|180492.7|180862|180520|180834.7|180492.7|3
1732066890000|2024-11-20 01:41:30|180862|180520|180862|180520|180862|180520|180862|180520|1
1732066910000|2024-11-20 01:41:50|180865.9|180523.9|180886|180544|180886|180544|180865.9|180523.9|2
1732066920000|2024-11-20 01:42:00|180886.2|180544.2|180886.5|180544.5|180890.7|180548.7|180886.2|180544.2|8
1732066940000|2024-11-20 01:42:20|180886.6|180544.6|180886.6|180544.6|180886.6|180544.6|180886.6|180544.6|1
1732066950000|2024-11-20 01:42:30|180867.8|180525.8|180867.8|180525.8|180867.8|180525.8|180867.8|180525.8|1
1732066960000|2024-11-20 01:42:40|180867.1|180525.1|180868.3|180526.3|180880.4|180538.4|180867.1|180525.1|4
1732066970000|2024-11-20 01:42:50|180873.4|180531.4|180866.9|180524.9|180873.4|180531.4|180866.9|180524.9|2
1732066980000|2024-11-20 01:43:00|180886.3|180544.3|180886.8|180544.8|180887.2|180545.2|180863.4|180521.4|6
1732066990000|2024-11-20 01:43:10|180886.4|180544.4|180886.7|180544.7|180886.7|180544.7|180886.4|180544.4|2
1732067000000|2024-11-20 01:43:20|180885.9|180543.9|180885.4|180543.4|180885.9|180543.9|180885.4|180543.4|2
1732067010000|2024-11-20 01:43:30|180889.1|180547.1|180874.8|180532.8|180889.1|180547.1|180874.8|180532.8|3
1732067020000|2024-11-20 01:43:40|180890.4|180548.4|180935.5|180593.5|180939.4|180597.4|180890.4|180548.4|3
1732067070000|2024-11-20 01:44:30|180939.5|180597.5|180939.5|180597.5|180939.5|180597.5|180939.5|180597.5|1
1732067100000|2024-11-20 01:45:00|180941.9|180599.9|180941.9|180599.9|180941.9|180599.9|180941.9|180599.9|1
1732067160000|2024-11-20 01:46:00|180936.3|180594.3|180936.3|180594.3|180936.3|180594.3|180936.3|180594.3|1
1732067170000|2024-11-20 01:46:10|180935.4|180593.4|180896.1|180554.1|180935.4|180593.4|180896.1|180554.1|2
1732067180000|2024-11-20 01:46:20|180905.3|180563.3|180893.9|180551.9|180927|180585|180893.9|180551.9|6
1732067190000|2024-11-20 01:46:30|180895|180553|180910.1|180568.1|180910.1|180568.1|180895|180553|6
1732067200000|2024-11-20 01:46:40|180906.6|180564.6|180904.8|180562.8|180909.6|180567.6|180904.1|180562.1|7
1732067210000|2024-11-20 01:46:50|180904.5|180562.5|180937.8|180595.8|180937.8|180595.8|180904.5|180562.5|6
1732067220000|2024-11-20 01:47:00|180909.9|180567.9|180934.9|180592.9|180934.9|180592.9|180909.9|180567.9|2
1732067250000|2024-11-20 01:47:30|180937.7|180595.7|180937.7|180595.7|180937.7|180595.7|180937.7|180595.7|1
1732067260000|2024-11-20 01:47:40|180937.8|180595.8|180937.8|180595.8|180937.8|180595.8|180937.8|180595.8|1
1732067280000|2024-11-20 01:48:00|180934.9|180592.9|180934.9|180592.9|180934.9|180592.9|180934.9|180592.9|1
1732067290000|2024-11-20 01:48:10|180935.4|180593.4|180935.7|180593.7|180935.7|180593.7|180910.7|180568.7|3
1732067310000|2024-11-20 01:48:30|180932.1|180590.1|180910|180568|180932.1|180590.1|180910|180568|2
1732067320000|2024-11-20 01:48:40|180935|180593|180935|180593|180935|180593|180935|180593|1
1732067340000|2024-11-20 01:49:00|180936.6|180594.6|180936.6|180594.6|180936.6|180594.6|180936.6|180594.6|1
1732067350000|2024-11-20 01:49:10|180942.8|180600.8|180945|180603|180945|180603|180942.8|180600.8|2
1732067380000|2024-11-20 01:49:40|180946.5|180604.5|180942|180600|180946.5|180604.5|180942|180600|2
1732067400000|2024-11-20 01:50:00|180936.4|180594.4|180936.4|180594.4|180936.4|180594.4|180936.4|180594.4|1
1732067430000|2024-11-20 01:50:30|180942|180600|180942|180600|180942|180600|180942|180600|1
1732067550000|2024-11-20 01:52:30|180940.6|180598.6|180885.7|180543.7|180940.6|180598.6|180885.7|180543.7|3
1732067570000|2024-11-20 01:52:50|180886|180544|180885.9|180543.9|180887.2|180545.2|180885.9|180543.9|3
1732067580000|2024-11-20 01:53:00|180865.7|180523.7|180867.5|180525.5|180867.5|180525.5|180865.7|180523.7|2
1732067610000|2024-11-20 01:53:30|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|1
1732067640000|2024-11-20 01:54:00|180867.5|180525.5|180863.9|180521.9|180867.5|180525.5|180863.9|180521.9|2
1732067650000|2024-11-20 01:54:10|180876|180534|180889.3|180547.3|180892.6|180550.6|180876|180534|3
1732067680000|2024-11-20 01:54:40|180882.7|180540.7|180882.7|180540.7|180882.7|180540.7|180882.7|180540.7|1
1732067690000|2024-11-20 01:54:50|180891.9|180549.9|180916.9|180574.9|180916.9|180574.9|180891.9|180549.9|2
1732067700000|2024-11-20 01:55:00|180905.4|180563.4|180878.5|180536.5|180905.4|180563.4|180878.5|180536.5|4
1732067710000|2024-11-20 01:55:10|180878.4|180536.4|180876.7|180534.7|180878.4|180536.4|180876.7|180534.7|2
1732067720000|2024-11-20 01:55:20|180886.4|180544.4|180886.4|180544.4|180886.4|180544.4|180886.4|180544.4|1
1732067730000|2024-11-20 01:55:30|180895.3|180553.3|180916.9|180574.9|180916.9|180574.9|180895.3|180553.3|3
1732067740000|2024-11-20 01:55:40|180927|180585|180938.7|180596.7|180938.7|180596.7|180927|180585|2
1732067750000|2024-11-20 01:55:50|180935.3|180593.3|180935.3|180593.3|180935.3|180593.3|180935.3|180593.3|1
1732067760000|2024-11-20 01:56:00|180935.2|180593.2|180935.2|180593.2|180935.2|180593.2|180935.2|180593.2|1
1732067800000|2024-11-20 01:56:40|180938.7|180596.7|180938.7|180596.7|180938.7|180596.7|180938.7|180596.7|1
1732067840000|2024-11-20 01:57:20|180943.3|180601.3|180943.3|180601.3|180943.3|180601.3|180943.3|180601.3|1
1732067850000|2024-11-20 01:57:30|180940.6|180598.6|180909.5|180567.5|180940.6|180598.6|180905.2|180563.2|6
1732067870000|2024-11-20 01:57:50|180906.6|180564.6|180889.8|180547.8|180906.6|180564.6|180889.8|180547.8|2
1732067880000|2024-11-20 01:58:00|180895.1|180553.1|180882.3|180540.3|180914.9|180572.9|180882.3|180540.3|5
1732067890000|2024-11-20 01:58:10|180892.2|180550.2|180899.6|180557.6|180906.9|180564.9|180892.2|180550.2|3
1732067900000|2024-11-20 01:58:20|180892.7|180550.7|180862.6|180520.6|180892.7|180550.7|180862.6|180520.6|4
1732067910000|2024-11-20 01:58:30|180862.5|180520.5|180862.5|180520.5|180862.5|180520.5|180862.5|180520.5|1
1732067930000|2024-11-20 01:58:50|180870.6|180528.6|180870.6|180528.6|180870.6|180528.6|180870.6|180528.6|1
1732067950000|2024-11-20 01:59:10|180862.6|180520.6|180862.6|180520.6|180862.6|180520.6|180862.6|180520.6|1
1732067970000|2024-11-20 01:59:30|180862|180520|180862|180520|180862|180520|180862|180520|1
1732067980000|2024-11-20 01:59:40|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|1
1732068010000|2024-11-20 02:00:10|180866.8|180524.8|180866.8|180524.8|180866.8|180524.8|180866.8|180524.8|1
1732068030000|2024-11-20 02:00:30|180866.7|180524.7|180810.6|180468.6|180866.7|180524.7|180807.8|180465.8|4
1732068060000|2024-11-20 02:01:00|180789.6|180447.6|180787|180445|180789.6|180447.6|180787|180445|2
1732068090000|2024-11-20 02:01:30|180786.5|180444.5|180775|180433|180802|180460|180775|180433|3
1732068120000|2024-11-20 02:02:00|180783|180441|180779.5|180437.5|180783|180441|180779.5|180437.5|2
1732068150000|2024-11-20 02:02:30|180782.4|180440.4|180782.4|180440.4|180782.4|180440.4|180782.4|180440.4|1
1732068170000|2024-11-20 02:02:50|180782.3|180440.3|180784.8|180442.8|180784.8|180442.8|180782.3|180440.3|2
1732068180000|2024-11-20 02:03:00|180782.1|180440.1|180782.1|180440.1|180782.1|180440.1|180782.1|180440.1|1
1732068200000|2024-11-20 02:03:20|180785.6|180443.6|180784|180442|180785.6|180443.6|180784|180442|2
1732068210000|2024-11-20 02:03:30|180784.1|180442.1|180784.1|180442.1|180784.1|180442.1|180784.1|180442.1|1
1732068220000|2024-11-20 02:03:40|180783.8|180441.8|180777.1|180455.1|180783.8|180455.1|180777.1|180441.8|2
1732068230000|2024-11-20 02:03:50|180786.6|180445.2|180786.6|180445.2|180786.6|180445.2|180786.6|180445.2|1
1732068240000|2024-11-20 02:04:00|180784.9|180442.9|180782.1|180440.1|180784.9|180442.9|180780.1|180438.1|5
1732068250000|2024-11-20 02:04:10|180783.5|180441.5|180783.4|180441.4|180785.6|180443.6|180783.4|180441.4|3
1732068260000|2024-11-20 02:04:20|180782.9|180457.3|180777|180462.1|180792.2|180465.5|180777|180447.8|6
1732068280000|2024-11-20 02:04:40|180779|180473.1|180783.2|180454.6|180785.7|180473.1|180779|180454.6|3
1732068290000|2024-11-20 02:04:50|180784.1|180445.4|180780.3|180452.3|180784.1|180453.8|180780.3|180442.4|4
1732068300000|2024-11-20 02:05:00|180783.5|180443.9|180784.5|180442.5|180785.4|180443.9|180782.2|180440.2|6
1732068310000|2024-11-20 02:05:10|180782.9|180440.9|180782.9|180440.9|180782.9|180440.9|180782.9|180440.9|1
1732068320000|2024-11-20 02:05:20|180783.5|180441.5|180782.1|180440.1|180783.5|180441.5|180782.1|180440.1|2
1732068330000|2024-11-20 02:05:30|180768.7|180438.7|180768.7|180438.7|180768.7|180438.7|180768.7|180438.7|1
1732068340000|2024-11-20 02:05:40|180767.1|180446.5|180768.3|180439.4|180768.3|180446.5|180767.1|180439.4|3
1732068360000|2024-11-20 02:06:00|180782.6|180440.6|180780.8|180438.8|180782.6|180440.6|180780.8|180438.8|2
1732068370000|2024-11-20 02:06:10|180776|180434|180775.4|180433.4|180778.2|180436.2|180775.4|180433.4|4
1732068380000|2024-11-20 02:06:20|180777.4|180435.4|180779.5|180437.5|180779.5|180437.5|180777.4|180435.4|2
1732068390000|2024-11-20 02:06:30|180767.7|180437.9|180768.5|180438.3|180768.5|180438.3|180767.7|180437.9|2
1732068410000|2024-11-20 02:06:50|180767.5|180438.2|180768.3|180435.6|180768.3|180438.2|180767.5|180435.6|2
1732068420000|2024-11-20 02:07:00|180767.7|180437.5|180778.8|180436.8|180778.8|180437.5|180767.7|180436.8|2
1732068440000|2024-11-20 02:07:20|180776.5|180434.5|180776.5|180434.5|180776.5|180434.5|180776.5|180434.5|1
1732068450000|2024-11-20 02:07:30|180778|180436|180777.5|180435.5|180778|180436|180775.4|180433.4|3
1732068480000|2024-11-20 02:08:00|180779.3|180437.3|180781.7|180439.7|180781.7|180439.7|180779.3|180437.3|2
1732068540000|2024-11-20 02:09:00|180777.8|180435.8|180664.6|180534.6|180777.8|180539.9|180664.6|180435.8|5
1732068560000|2024-11-20 02:09:20|180668.6|180538.6|180676.9|180546.9|180682.7|180552.7|180667.2|180537.2|4
1732068570000|2024-11-20 02:09:30|180675.6|180545.6|180671.1|180541.1|180675.6|180545.6|180669.8|180539.8|4
1732068580000|2024-11-20 02:09:40|180668.4|180538.4|180668.4|180538.4|180668.4|180538.4|180667.1|180537.1|3
1732068590000|2024-11-20 02:09:50|180665.8|180535.8|180658.1|180528.1|180665.8|180535.8|180656.8|180526.8|6
1732068600000|2024-11-20 02:10:00|180654.1|180524.1|180652.6|180522.6|180654.1|180524.1|180643.1|180513.1|5
1732068610000|2024-11-20 02:10:10|180657|180527|180657|180527|180657|180527|180657|180527|1
1732068620000|2024-11-20 02:10:20|180661|180531|180662.8|180532.8|180666.7|180536.7|180657.1|180527.1|10
1732068630000|2024-11-20 02:10:30|180659.4|180529.4|180663.3|180533.3|180663.3|180533.3|180656|180526|6
1732068640000|2024-11-20 02:10:40|180657.7|180527.7|180659.4|180529.4|180661.4|180531.4|180652.3|180522.3|8
1732068650000|2024-11-20 02:10:50|180663.7|180533.7|180662.5|180532.5|180664.2|180534.2|180662.5|180532.5|3
1732068660000|2024-11-20 02:11:00|180655.9|180525.9|180592.3|180462.3|180655.9|180525.9|180586.1|180456.1|27
1732068670000|2024-11-20 02:11:10|180594.4|180464.4|180586.3|180456.3|180597.1|180467.1|180586.3|180456.3|26
1732068680000|2024-11-20 02:11:20|180582|180452|180588.8|180458.8|180593.8|180463.8|180582|180452|25
1732068690000|2024-11-20 02:11:30|180584.1|180454.1|180598.1|180468.1|180601.3|180471.3|180584.1|180454.1|19
1732068700000|2024-11-20 02:11:40|180593.8|180463.8|180593.4|180463.4|180596.7|180466.7|180587.9|180457.9|19
1732068710000|2024-11-20 02:11:50|180588.1|180458.1|180590.4|180460.4|180595.9|180465.9|180584.7|180454.7|18
1732068720000|2024-11-20 02:12:00|180586.4|180456.4|180595.5|180465.5|180599.9|180469.9|180586.4|180456.4|15
1732068730000|2024-11-20 02:12:10|180593|180463|180595.6|180465.6|180606.3|180476.3|180585.8|180455.8|13
1732068740000|2024-11-20 02:12:20|180592.9|180462.9|180590.9|180460.9|180592.9|180462.9|180587.6|180457.6|4
1732068750000|2024-11-20 02:12:30|180588.9|180458.9|180592.5|180462.5|180592.5|180462.5|180585.8|180455.8|14
1732068760000|2024-11-20 02:12:40|180585.2|180455.2|180583.6|180453.6|180595.2|180465.2|180582.6|180452.6|14
1732068770000|2024-11-20 02:12:50|180586.6|180456.6|180587.1|180457.1|180588.3|180458.3|180577.7|180447.7|23
1732068780000|2024-11-20 02:13:00|180585.3|180455.3|180576.1|180446.1|180586.9|180456.9|180574.5|180444.5|22
1732068790000|2024-11-20 02:13:10|180594.7|180464.7|180583.5|180453.5|180595.8|180465.8|180580.8|180450.8|17
1732068800000|2024-11-20 02:13:20|180590.3|180460.3|180582.1|180452.1|180590.3|180460.3|180579.4|180449.4|10
1732068810000|2024-11-20 02:13:30|180583.5|180453.5|180594.7|180464.7|180594.7|180464.7|180583.5|180453.5|3
1732068820000|2024-11-20 02:13:40|180592.4|180462.4|180585.7|180455.7|180601.7|180471.7|180584.9|180454.9|14
1732068830000|2024-11-20 02:13:50|180586.7|180456.7|180589.5|180459.5|180589.5|180459.5|180580.5|180450.5|12
1732068840000|2024-11-20 02:14:00|180586.6|180456.6|180575.2|180445.2|180586.6|180456.6|180569.7|180439.7|10
1732068850000|2024-11-20 02:14:10|180573.4|180443.4|180520.2|180390.2|180573.4|180443.4|180515.9|180385.9|21
1732068860000|2024-11-20 02:14:20|180518.2|180388.2|180519.5|180389.5|180520.1|180390.1|180513.1|180383.1|6
1732068870000|2024-11-20 02:14:30|180512.8|180382.8|180519.8|180389.8|180524|180394|180512.8|180382.8|10
1732068880000|2024-11-20 02:14:40|180522.8|180392.8|180536.8|180406.8|180540.1|180410.1|180522.8|180392.8|16
1732068890000|2024-11-20 02:14:50|180543.8|180413.8|180549.6|180336.3|180549.6|180413.8|180534.8|180336.1|10
1732068900000|2024-11-20 02:15:00|180551.3|180341.5|180556.5|180342.9|180556.5|180342.9|180551.3|180341.2|3
1732068910000|2024-11-20 02:15:10|180557.9|180344.6|180575.5|180445.5|180577.9|180447.9|180543.6|180344.6|15
1732068920000|2024-11-20 02:15:20|180577|180447|180589.2|180459.2|180641.5|180463.7|180577|180412.3|33
1732068930000|2024-11-20 02:15:30|180590|180460|180634.6|180425.3|180636|180462.3|180583.1|180406.6|26
1732068940000|2024-11-20 02:15:40|180623.6|180421.2|180583.1|180453.1|180638.6|180463.4|180583.1|180413.9|26
1732068950000|2024-11-20 02:15:50|180582.7|180452.7|180595|180465|180629.8|180465|180582.7|180419.4|21
1732068960000|2024-11-20 02:16:00|180627.3|180423.9|180577.7|180447.7|180638.4|180465.2|180572.7|180419.1|26
1732068970000|2024-11-20 02:16:10|180577.9|180447.9|180627.4|180417|180628.8|180460.8|180574|180403|37
1732068980000|2024-11-20 02:16:20|180626.4|180417.6|180621.5|180417.7|180629.4|180463.5|180573.5|180410.4|26
1732068990000|2024-11-20 02:16:30|180578|180448|180619.9|180416.5|180626|180456.2|180571.1|180403.2|31
1732069000000|2024-11-20 02:16:40|180621|180411.5|180582.5|180452.5|180621|180457.8|180574.6|180409.5|11
1732069010000|2024-11-20 02:16:50|180584.3|180454.3|180582.7|180452.7|180592.1|180462.1|180577.8|180447.8|15
1732069020000|2024-11-20 02:17:00|180575|180445|180579.4|180449.4|180579.4|180449.4|180567.1|180437.1|12
1732069030000|2024-11-20 02:17:10|180579.1|180449.1|180578.8|180448.8|180585.4|180455.4|180577.8|180447.8|8
1732069040000|2024-11-20 02:17:20|180585.3|180455.3|180589.6|180459.6|180593|180463|180585.3|180455.3|9
1732069050000|2024-11-20 02:17:30|180599|180469|180594.8|180464.8|180599|180469|180586.4|180456.4|11
1732069060000|2024-11-20 02:17:40|180589.1|180459.1|180596.6|180466.6|180602.4|180472.4|180589.1|180459.1|14
1732069070000|2024-11-20 02:17:50|180590.8|180460.8|180588.7|180458.7|180591.2|180461.2|180572.9|180442.9|18
1732069080000|2024-11-20 02:18:00|180592.1|180462.1|180587|180457|180594.9|180464.9|180583.4|180453.4|11
1732069090000|2024-11-20 02:18:10|180586.6|180456.6|180585.8|180455.8|180588.7|180458.7|180574.3|180444.3|9
1732069100000|2024-11-20 02:18:20|180583.1|180453.1|180586.2|180456.2|180588.7|180458.7|180576|180446|12
1732069110000|2024-11-20 02:18:30|180591.7|180461.7|180590.7|180460.7|180597.8|180467.8|180585.4|180455.4|12
1732069120000|2024-11-20 02:18:40|180594.1|180464.1|180592|180462|180599.1|180469.1|180588.7|180458.7|13
1732069130000|2024-11-20 02:18:50|180589|180459|180584.4|180454.4|180591.7|180461.7|180578.8|180448.8|12
1732069140000|2024-11-20 02:19:00|180588.4|180458.4|180553.3|180423.3|180592.1|180462.1|180553.3|180423.3|17
1732069150000|2024-11-20 02:19:10|180554|180424|180561.2|180431.2|180568.2|180438.2|180554|180424|8
1732069160000|2024-11-20 02:19:20|180564.2|180434.2|180553.2|180423.2|180567.2|180437.2|180552.2|180422.2|6
1732069170000|2024-11-20 02:19:30|180549.8|180419.8|180556.2|180426.2|180557.9|180427.9|180549.8|180419.8|5
1732069180000|2024-11-20 02:19:40|180554.5|180424.5|180509.4|180379.4|180554.5|180424.5|180502.6|180372.6|32
1732069190000|2024-11-20 02:19:50|180507|180377|180515.2|180385.2|180555.1|180388.5|180507|180332.5|29
1732069200000|2024-11-20 02:20:00|180519.3|180389.3|180510.4|180380.4|180556.6|180389.3|180504.7|180337.8|32
1732069210000|2024-11-20 02:20:10|180510.1|180380.1|180516.2|180386.2|180541.5|180386.2|180501.6|180338|29
1732069220000|2024-11-20 02:20:20|180513.2|180383.2|180507|180377|180538.5|180393.1|180500.4|180338.2|27
1732069230000|2024-11-20 02:20:30|180509.8|180379.8|180576.7|180446.7|180576.7|180446.7|180509.8|180346|27
1732069240000|2024-11-20 02:20:40|180589|180459|180584.2|180454.2|180598.7|180468.7|180583|180453|18
1732069250000|2024-11-20 02:20:50|180587.5|180457.5|180589.4|180459.4|180592.7|180462.7|180585|180455|11
1732069260000|2024-11-20 02:21:00|180591|180461|180588.7|180458.7|180601.9|180471.9|180586.2|180456.2|12
1732069270000|2024-11-20 02:21:10|180593.3|180463.3|180590.3|180460.3|180595.9|180465.9|180583.3|180453.3|18
1732069280000|2024-11-20 02:21:20|180586.9|180456.9|180578.3|180448.3|180592.6|180462.6|180575.6|180445.6|17
1732069290000|2024-11-20 02:21:30|180579.1|180449.1|180577|180447|180588.6|180458.6|180577|180447|18
1732069300000|2024-11-20 02:21:40|180576.3|180446.3|180582.8|180452.8|180582.8|180452.8|180568.9|180438.9|21
1732069310000|2024-11-20 02:21:50|180588.5|180458.5|180581.7|180451.7|180591.9|180461.9|180579|180449|11
1732069320000|2024-11-20 02:22:00|180577.7|180447.7|180582.3|180452.3|180590.6|180460.6|180576.2|180446.2|18
1732069330000|2024-11-20 02:22:10|180577.2|180447.2|180590.4|180460.4|180593.4|180463.4|180568.9|180438.9|20
1732069340000|2024-11-20 02:22:20|180588.4|180458.4|180584.6|180454.6|180589.4|180459.4|180571|180441|26
1732069350000|2024-11-20 02:22:30|180581.5|180451.5|180570.1|180440.1|180585.5|180455.5|180568.7|180438.7|28
1732069360000|2024-11-20 02:22:40|180571.8|180441.8|180570.6|180440.6|180571.8|180441.8|180560.1|180430.1|17
1732069370000|2024-11-20 02:22:50|180572.6|180442.6|180579.3|180449.3|180579.3|180449.3|180565|180435|22
1732069380000|2024-11-20 02:23:00|180580|180450|180573.6|180443.6|180585.3|180455.3|180570.3|180440.3|20
1732069390000|2024-11-20 02:23:10|180572|180442|180569|180439|180575.8|180445.8|180564.1|180434.1|16
1732069400000|2024-11-20 02:23:20|180573.2|180443.2|180577|180447|180586.1|180456.1|180559|180429|12
1732069410000|2024-11-20 02:23:30|180575|180445|180558.4|180428.4|180575.4|180445.4|180551.2|180421.2|6
1732069420000|2024-11-20 02:23:40|180556.5|180426.5|180555.8|180425.8|180556.5|180426.5|180555.8|180425.8|2
1732069430000|2024-11-20 02:23:50|180545.9|180415.9|180509.6|180379.6|180545.9|180415.9|180492.1|180362.1|21
1732069440000|2024-11-20 02:24:00|180514.6|180384.6|180543.6|180342.9|180558.8|180393|180509.2|180340.3|33
1732069450000|2024-11-20 02:24:10|180557.6|180338.9|180568.5|180348.7|180568.5|180394.9|180508.2|180331.3|36
1732069460000|2024-11-20 02:24:20|180519.4|180389.4|180515.2|180385.2|180556.6|180390.3|180508.4|180355.6|34
1732069470000|2024-11-20 02:24:30|180523.3|180393.3|180506.2|180376.2|180523.3|180393.3|180501.5|180371.5|27
1732069480000|2024-11-20 02:24:40|180507.8|180377.8|180552.2|180352.2|180552.2|180382.2|180504.4|180344.1|24
1732069490000|2024-11-20 02:24:50|180517.4|180387.4|180519.3|180389.3|180524.1|180394.1|180506.8|180376.8|28
1732069500000|2024-11-20 02:25:00|180516.3|180386.3|180517.9|180387.9|180519.9|180389.9|180510.9|180380.9|13
1732069510000|2024-11-20 02:25:10|180506.3|180376.3|180518.3|180388.3|180520.3|180390.3|180506.3|180376.3|5
1732069520000|2024-11-20 02:25:20|180508.3|180378.3|180520.8|180390.8|180526.4|180396.4|180502.7|180372.7|23
1732069530000|2024-11-20 02:25:30|180526.1|180396.1|180522.4|180392.4|180526.1|180396.1|180517.4|180387.4|7
1732069540000|2024-11-20 02:25:40|180520.5|180390.5|180511.1|180381.1|180520.5|180390.5|180500|180370|22
1732069550000|2024-11-20 02:25:50|180512.8|180382.8|180519.1|180389.1|180521.8|180391.8|180504.1|180374.1|16
1732069560000|2024-11-20 02:26:00|180521.1|180391.1|180515.2|180385.2|180526.1|180396.1|180515.2|180385.2|10
1732069570000|2024-11-20 02:26:10|180513.2|180383.2|180513.7|180383.7|180518.3|180388.3|180508.6|180378.6|14
1732069580000|2024-11-20 02:26:20|180515.3|180385.3|180509.8|180379.8|180520.6|180390.6|180508.8|180378.8|20
1732069590000|2024-11-20 02:26:30|180512.4|180382.4|180513.4|180383.4|180521|180391|180499.6|180369.6|19
1732069600000|2024-11-20 02:26:40|180511.7|180381.7|180513.5|180383.5|180515.7|180385.7|180510.1|180380.1|7
1732069610000|2024-11-20 02:26:50|180542.6|180412.6|180525.9|180395.9|180542.6|180412.6|180522.4|180392.4|10
1732069620000|2024-11-20 02:27:00|180523.2|180393.2|180515.4|180385.4|180527.9|180397.9|180511.1|180381.1|13
1732069630000|2024-11-20 02:27:10|180514.1|180384.1|180517.9|180387.9|180519.8|180389.8|180508.9|180378.9|13
1732069640000|2024-11-20 02:27:20|180515.2|180385.2|180522.5|180392.5|180524.1|180394.1|180514.2|180384.2|15
1732069650000|2024-11-20 02:27:30|180519.8|180389.8|180506.2|180376.2|180521.8|180391.8|180503.5|180373.5|11
1732069660000|2024-11-20 02:27:40|180510|180380|180514.5|180384.5|180519.8|180389.8|180510|180380|9
1732069670000|2024-11-20 02:27:50|180508.6|180378.6|180510.2|180380.2|180528.5|180389.4|180503.4|180307|19
1732069680000|2024-11-20 02:28:00|180511.9|180381.9|180513.7|180383.7|180513.7|180383.7|180505.3|180375.3|12
1732069690000|2024-11-20 02:28:10|180515.4|180385.4|180516.7|180386.7|180527.7|180397.7|180513|180383|14
1732069700000|2024-11-20 02:28:20|180519.7|180389.7|180516.6|180386.6|180530.8|180400.8|180516|180386|17
1732069710000|2024-11-20 02:28:30|180513.9|180383.9|180512.2|180382.2|180518.8|180388.8|180507.5|180377.5|9
1732069720000|2024-11-20 02:28:40|180510.2|180380.2|180507.7|180377.7|180510.2|180380.2|180500.1|180370.1|7
1732069730000|2024-11-20 02:28:50|180512.4|180382.4|180508.2|180378.2|180512.4|180382.4|180504.9|180374.9|5
1732069740000|2024-11-20 02:29:00|180510.2|180380.2|180506.1|180376.1|180510.2|180380.2|180506.1|180376.1|4
1732069750000|2024-11-20 02:29:10|180504.5|180374.5|180504.5|180374.5|180504.5|180374.5|180504.5|180374.5|1
1732069760000|2024-11-20 02:29:20|180507.1|180377.1|180512.6|180382.6|180532.4|180402.4|180507.1|180377.1|16
1732069770000|2024-11-20 02:29:30|180508.9|180378.9|180511.9|180381.9|180511.9|180381.9|180508.2|180378.2|6
1732069780000|2024-11-20 02:29:40|180509.2|180379.2|180508.9|180378.9|180509.2|180379.2|180508.9|180378.9|2
1732069790000|2024-11-20 02:29:50|180511.6|180381.6|180513.9|180383.9|180516.3|180386.3|180508.2|180378.2|14
1732069800000|2024-11-20 02:30:00|180512.6|180382.6|180497.8|180367.8|180519.1|180389.1|180497.8|180367.8|14
1732069810000|2024-11-20 02:30:10|180495.5|180365.5|180507.9|180377.9|180507.9|180377.9|180495.1|180365.1|15
1732069820000|2024-11-20 02:30:20|180503.9|180373.9|180503.4|180373.4|180510.7|180380.7|180501.7|180371.7|11
1732069830000|2024-11-20 02:30:30|180501.5|180371.5|180502|180372|180506.1|180376.1|180501.5|180371.5|7
1732069840000|2024-11-20 02:30:40|180505.4|180375.4|180505.3|180375.3|180506.6|180376.6|180498.5|180368.5|8
1732069850000|2024-11-20 02:30:50|180503.6|180373.6|180497.2|180367.2|180510.8|180380.8|180496.8|180366.8|18
1732069860000|2024-11-20 02:31:00|180505.6|180375.6|180514.6|180384.6|180538|180384.6|180504.4|180334.9|12
1732069870000|2024-11-20 02:31:10|180511.7|180381.7|180507.9|180377.9|180529.5|180399.5|180507.9|180377.9|20
1732069880000|2024-11-20 02:31:20|180505.2|180375.2|180512.4|180382.4|180512.4|180382.4|180504.3|180374.3|12
1732069890000|2024-11-20 02:31:30|180514.3|180384.3|180515.5|180385.5|180591.2|180389.9|180508.8|180367.1|12
1732069900000|2024-11-20 02:31:40|180519.2|180389.2|180514.3|180384.3|180520.8|180390.8|180514.3|180384.3|8
1732069910000|2024-11-20 02:31:50|180534.2|180404.2|180513.1|180383.1|180534.6|180404.6|180506.7|180376.7|17
1732069920000|2024-11-20 02:32:00|180510.1|180380.1|180520.3|180390.3|180523|180393|180507.4|180377.4|21
1732069930000|2024-11-20 02:32:10|180520.7|180390.7|180508.5|180378.5|180527|180397|180504.8|180374.8|16
1732069940000|2024-11-20 02:32:20|180501.7|180371.7|180504.1|180374.1|180511.2|180381.2|180501.4|180371.4|17
1732069950000|2024-11-20 02:32:30|180501.1|180371.1|180500.6|180370.6|180503.7|180373.7|180495.6|180365.6|9
1732069960000|2024-11-20 02:32:40|180503.9|180373.9|180507.6|180377.6|180508.6|180378.6|180503.9|180373.9|6
1732069970000|2024-11-20 02:32:50|180507.7|180377.7|180513.3|180383.3|180514|180384|180504.7|180374.7|14
1732069980000|2024-11-20 02:33:00|180510.7|180380.7|180517.8|180387.8|180531.2|180401.2|180510.7|180380.7|19
1732069990000|2024-11-20 02:33:10|180524.4|180394.4|180518.5|180388.5|180528.8|180398.8|180518.5|180388.5|10
1732070000000|2024-11-20 02:33:20|180520.2|180390.2|180532.6|180402.6|180538.4|180408.4|180520.2|180390.2|12
1732070010000|2024-11-20 02:33:30|180533.6|180403.6|180532|180402|180534.6|180404.6|180527.9|180397.9|5
1732070020000|2024-11-20 02:33:40|180539|180409|180531.1|180401.1|180539|180409|180530.4|180400.4|8
1732070030000|2024-11-20 02:33:50|180525.2|180395.2|180534.2|180404.2|180538.3|180408.3|180523.1|180393.1|9
1732070040000|2024-11-20 02:34:00|180540.2|180410.2|180572.2|180442.2|180577|180447|180540.2|180410.2|19
1732070050000|2024-11-20 02:34:10|180569.2|180439.2|180571.4|180441.4|180577.9|180447.9|180568.5|180438.5|14
1732070060000|2024-11-20 02:34:20|180566.4|180436.4|180570|180440|180578.1|180448.1|180566.4|180436.4|9
1732070070000|2024-11-20 02:34:30|180568.3|180438.3|180568.4|180438.4|180577.4|180447.4|180558.9|180428.9|9
1732070080000|2024-11-20 02:34:40|180572.1|180442.1|180568.8|180438.8|180572.1|180442.1|180565.7|180435.7|6
1732070090000|2024-11-20 02:34:50|180566.8|180436.8|180578.2|180448.2|180578.5|180448.5|180566.8|180436.8|12
1732070100000|2024-11-20 02:35:00|180574.5|180444.5|180567.4|180437.4|180577.9|180447.9|180564.7|180434.7|17
1732070110000|2024-11-20 02:35:10|180563|180433|180566.1|180436.1|180571.4|180441.4|180563|180433|8
1732070120000|2024-11-20 02:35:20|180569.1|180439.1|180589.8|180459.8|180595.7|180465.7|180569.1|180439.1|29
1732070130000|2024-11-20 02:35:30|180591.1|180461.1|180628.3|180418.4|180629.9|180461.1|180580.1|180415.9|28
1732070140000|2024-11-20 02:35:40|180595.4|180465.4|180613.5|180483.5|180621.4|180491.4|180595.4|180465.4|28
1732070150000|2024-11-20 02:35:50|180616.4|180486.4|180623.2|180493.2|180623.2|180493.2|180608|180478|15
1732070160000|2024-11-20 02:36:00|180619.2|180489.2|180623.2|180493.2|180628.5|180498.5|180619.2|180489.2|15
1732070170000|2024-11-20 02:36:10|180619.5|180489.5|180606.6|180476.6|180619.5|180489.5|180602.9|180472.9|7
1732070180000|2024-11-20 02:36:20|180602.3|180472.3|180588.8|180458.8|180605|180475|180584.1|180454.1|22
1732070190000|2024-11-20 02:36:30|180585.8|180455.8|180581.3|180451.3|180593.1|180463.1|180581.3|180451.3|17
1732070200000|2024-11-20 02:36:40|180590|180460|180586.1|180456.1|180590|180460|180577.8|180447.8|22
1732070210000|2024-11-20 02:36:50|180587.9|180457.9|180585.5|180455.5|180604.4|180474.4|180585.2|180455.2|24
1732070220000|2024-11-20 02:37:00|180589.5|180459.5|180586.8|180456.8|180632.8|180469.6|180582.8|180430.5|22
1732070230000|2024-11-20 02:37:10|180591|180461|180599.2|180469.2|180601.9|180471.9|180579.1|180449.1|16
1732070240000|2024-11-20 02:37:20|180599.5|180469.5|180609.7|180479.7|180614.3|180484.3|180598.1|180468.1|5
1732070250000|2024-11-20 02:37:30|180607.7|180477.7|180617.7|180487.7|180617.7|180487.7|180600.9|180470.9|12
1732070260000|2024-11-20 02:37:40|180615|180485|180648.7|180518.7|180652.5|180522.5|180615|180485|11
1732070270000|2024-11-20 02:37:50|180644.7|180514.7|180650.5|180520.5|180655.5|180525.5|180638.7|180508.7|17
1732070280000|2024-11-20 02:38:00|180654.8|180524.8|180642.2|180512.2|180654.8|180524.8|180634.6|180504.6|15
1732070290000|2024-11-20 02:38:10|180643.3|180513.3|180675.7|180545.7|180676.1|180546.1|180643.3|180513.3|16
1732070300000|2024-11-20 02:38:20|180667.4|180537.4|180669.8|180539.8|180718.4|180551.8|180664.1|180483.9|40
1732070310000|2024-11-20 02:38:30|180669.4|180539.4|180674.5|180544.5|180718.9|180551.7|180667|180491.5|38
1732070320000|2024-11-20 02:38:40|180676.1|180546.1|180716.7|180500.3|180721.2|180553.4|180668.8|180493.6|39
1732070330000|2024-11-20 02:38:50|180714.7|180499|180672.8|180542.8|180721.3|180553.4|180671.9|180492.3|34
1732070340000|2024-11-20 02:39:00|180671.1|180541.1|180718.3|180495.3|180719|180552.2|180658.8|180495.3|36
1732070350000|2024-11-20 02:39:10|180717.5|180502.7|180671.7|180541.7|180717.5|180543.5|180664.1|180424.8|28
1732070360000|2024-11-20 02:39:20|180673.9|180543.9|180665.4|180535.4|180697.9|180547.5|180659.4|180497.9|25
1732070370000|2024-11-20 02:39:30|180665|180535|180701.2|180498.6|180706.5|180540.2|180656.4|180488.8|34
1732070380000|2024-11-20 02:39:40|180666.5|180536.5|180664|180534|180681.9|180551.9|180659.3|180529.3|32
1732070390000|2024-11-20 02:39:50|180665.5|180535.5|180657.9|180527.9|180672.2|180542.2|180649.1|180519.1|30
1732070400000|2024-11-20 02:40:00|180655.9|180525.9|180663.1|180533.1|180664.1|180534.1|180654.6|180524.6|19
1732070410000|2024-11-20 02:40:10|180672.3|180542.3|180670.2|180540.2|180675.9|180545.9|180666.6|180536.6|14
1732070420000|2024-11-20 02:40:20|180672.5|180542.5|180674.1|180544.1|180719.4|180564.5|180670.7|180518.9|17
1732070430000|2024-11-20 02:40:30|180672.3|180542.3|180670.3|180540.3|180677.2|180547.2|180667.7|180537.7|17
1732070440000|2024-11-20 02:40:40|180673.3|180543.3|180668.7|180538.7|180683.7|180553.7|180665.7|180535.7|21
1732070450000|2024-11-20 02:40:50|180666.5|180536.5|180665.4|180535.4|180667.6|180537.6|180654.7|180524.7|25
1732070460000|2024-11-20 02:41:00|180664.2|180534.2|180668|180538|180673.7|180543.7|180652.4|180522.4|15
1732070470000|2024-11-20 02:41:10|180666|180536|180670.9|180540.9|180680.5|180550.5|180661|180531|32
1732070480000|2024-11-20 02:41:20|180702.7|180502.1|180668.1|180538.1|180702.7|180541.7|180660.1|180500.7|24
1732070490000|2024-11-20 02:41:30|180657.5|180527.5|180664.3|180534.3|180669.6|180539.6|180655.1|180525.1|24
1732070500000|2024-11-20 02:41:40|180663.3|180533.3|180675.1|180545.1|180681.8|180551.8|180663.3|180533.3|17
1732070510000|2024-11-20 02:41:50|180679.1|180549.1|180676.6|180546.6|180686.6|180556.6|180670.4|180540.4|19
1732070520000|2024-11-20 02:42:00|180680.7|180550.7|180671.1|180541.1|180680.7|180550.7|180668.1|180538.1|12
1732070530000|2024-11-20 02:42:10|180667.6|180537.6|180675.7|180545.7|180684.1|180554.1|180654.2|180524.2|31
1732070540000|2024-11-20 02:42:20|180676.4|180546.4|180720.4|180498.6|180720.4|180549.5|180665.9|180496.6|32
1732070550000|2024-11-20 02:42:30|180721.7|180497.3|180664.9|180534.9|180721.7|180546.8|180664.9|180497.3|29
1732070560000|2024-11-20 02:42:40|180666.9|180536.9|180668.3|180538.3|180673|180543|180666.9|180536.9|10
1732070570000|2024-11-20 02:42:50|180669.3|180539.3|180673.9|180543.9|180676.9|180546.9|180662.3|180532.3|18
1732070580000|2024-11-20 02:43:00|180672.5|180542.5|180751.6|180523.6|180751.6|180554.4|180670.8|180523.6|21
1732070590000|2024-11-20 02:43:10|180680.6|180550.6|180681.8|180551.8|180682.3|180552.3|180675.4|180545.4|15
1732070600000|2024-11-20 02:43:20|180682.4|180552.4|180679|180549|180686.1|180556.1|180671.1|180541.1|6
1732070610000|2024-11-20 02:43:30|180680.7|180550.7|180681.7|180551.7|180684.4|180554.4|180672.9|180542.9|7
1732070620000|2024-11-20 02:43:40|180684.7|180554.7|180676.9|180546.9|180684.7|180554.7|180675.9|180545.9|6
1732070630000|2024-11-20 02:43:50|180671.9|180541.9|180673.1|180543.1|180677|180547|180665.5|180535.5|11
1732070640000|2024-11-20 02:44:00|180665.5|180535.5|180662.2|180532.2|180665.5|180535.5|180661.1|180531.1|6
1732070650000|2024-11-20 02:44:10|180664.3|180534.3|180672.3|180542.3|180672.7|180542.7|180664.3|180534.3|8
1732070660000|2024-11-20 02:44:20|180669.3|180539.3|180673.4|180543.4|180676.1|180546.1|180666.6|180536.6|7
1732070670000|2024-11-20 02:44:30|180672.8|180542.8|180674.3|180544.3|180678.1|180548.1|180666.4|180536.4|13
1732070680000|2024-11-20 02:44:40|180673.3|180543.3|180667.8|180537.8|180675.1|180545.1|180667.8|180537.8|4
1732070690000|2024-11-20 02:44:50|180662.7|180532.7|180662.9|180532.9|180662.9|180532.9|180662.7|180532.7|2
1732070700000|2024-11-20 02:45:00|180664.7|180534.7|180672.3|180542.3|180672.3|180542.3|180664.7|180534.7|3
1732070710000|2024-11-20 02:45:10|180665.2|180535.2|180665|180535|180669.8|180539.8|180665|180535|4
1732070720000|2024-11-20 02:45:20|180671.3|180541.3|180664.4|180534.4|180674.5|180544.5|180661.4|180531.4|8
1732070730000|2024-11-20 02:45:30|180662.6|180532.6|180660.8|180530.8|180666.2|180536.2|180657.2|180527.2|13
1732070740000|2024-11-20 02:45:40|180655.5|180525.5|180659.1|180529.1|180669.8|180539.8|180655.5|180525.5|5
1732070760000|2024-11-20 02:46:00|180661.9|180531.9|180669.6|180539.6|180678.2|180548.2|180661.9|180531.9|9
1732070770000|2024-11-20 02:46:10|180666.9|180536.9|180615|180392.5|180673.8|180543.8|180571.2|180378.8|11
1732070780000|2024-11-20 02:46:20|180617.9|180391.4|180583.2|180453.2|180623|180453.2|180576.9|180390|11
1732070790000|2024-11-20 02:46:30|180618.3|180412.9|180636.4|180414.1|180636.4|180459.7|180575.7|180398|34
1732070800000|2024-11-20 02:46:40|180625.8|180423.4|180576.1|180446.1|180634.7|180466.5|180574.4|180402.1|38
1732070810000|2024-11-20 02:46:50|180579.9|180449.9|180618.1|180413.7|180618.1|180449.9|180579.4|180403.5|6
1732070820000|2024-11-20 02:47:00|180582.5|180452.5|180624.4|180416.7|180637.6|180456.3|180574.5|180401.5|38
1732070830000|2024-11-20 02:47:10|180613.5|180405.8|180575.6|180445.6|180636.9|180461.6|180571.2|180403.6|38
1732070840000|2024-11-20 02:47:20|180580.7|180450.7|180580.6|180450.6|180638.4|180458.7|180577.1|180397.2|36
1732070850000|2024-11-20 02:47:30|180626.9|180410.1|180592.8|180462.8|180640.4|180471.2|180579.6|180398.1|38
1732070860000|2024-11-20 02:47:40|180585.8|180455.8|180624.8|180421.6|180641.8|180461.6|180575.6|180403.1|37
1732070870000|2024-11-20 02:47:50|180634.1|180423.7|180595.3|180465.3|180635.8|180467.8|180586.9|180414.1|21
1732070880000|2024-11-20 02:48:00|180593.1|180463.1|180597.3|180467.3|180624.2|180471|180579.5|180414.2|31
1732070890000|2024-11-20 02:48:10|180593.2|180463.2|180588.9|180458.9|180596.7|180466.7|180588.2|180458.2|15
1732070900000|2024-11-20 02:48:20|180590.9|180460.9|180605.6|180397.2|180605.6|180467|180587.3|180397.2|13
1732070910000|2024-11-20 02:48:30|180609.2|180393.6|180570.4|180440.4|180609.2|180442.4|180566.1|180393.6|5
1732070920000|2024-11-20 02:48:40|180530.6|180324.5|180562.4|180346.2|180569.2|180395.1|180495.4|180324.5|23
1732070930000|2024-11-20 02:48:50|180559.3|180352.6|180565.5|180349|180567.6|180390.1|180517.9|180347.5|22
1732070940000|2024-11-20 02:49:00|180574.1|180387.9|180556.4|180355.7|180600.7|180399.4|180516.2|180348.1|37
1732070950000|2024-11-20 02:49:10|180520.5|180390.5|180520.7|180390.7|180565.8|180396.8|180514.2|180347.2|38
1732070960000|2024-11-20 02:49:20|180570.4|180365.3|180560.4|180350.2|180571.7|180396.4|180513.8|180347.4|33
1732070970000|2024-11-20 02:49:30|180553.1|180351.5|180525.6|180395.6|180571.9|180397.8|180511.3|180342|32
1732070980000|2024-11-20 02:49:40|180522.8|180392.8|180519.5|180389.5|180525.1|180395.1|180516.8|180386.8|9
1732070990000|2024-11-20 02:49:50|180513.5|180383.5|180554.4|180351.2|180568.1|180401.8|180513.5|180342.5|26
1732071000000|2024-11-20 02:50:00|180519.6|180389.6|180506.1|180376.1|180587.6|180389.6|180501.7|180352.2|9
1732071010000|2024-11-20 02:50:10|180582.1|180359.5|180532.8|180402.8|180582.1|180404.1|180523|180359.5|8
1732071020000|2024-11-20 02:50:20|180526.4|180396.4|180523|180393|180566.2|180397.5|180509.9|180356.4|17
1732071030000|2024-11-20 02:50:30|180521.3|180391.3|180525.3|180395.3|180528.5|180398.5|180520.2|180390.2|13
1732071040000|2024-11-20 02:50:40|180521.3|180391.3|180520|180390|180525.7|180395.7|180520|180390|5
1732071050000|2024-11-20 02:50:50|180525.3|180395.3|180537.2|180407.2|180617.7|180421.7|180518.3|180388.3|23
1732071060000|2024-11-20 02:51:00|180534.9|180404.9|180532.7|180402.7|180546.3|180416.3|180526.5|180396.5|15
1732071070000|2024-11-20 02:51:10|180535.6|180405.6|180535.4|180405.4|180612.2|180428.1|180533.1|180396.7|9
1732071080000|2024-11-20 02:51:20|180532.7|180402.7|180533.4|180403.4|180533.4|180403.4|180532.4|180402.4|3
1732071090000|2024-11-20 02:51:30|180536.1|180406.1|180536.1|180406.1|180536.1|180406.1|180532.8|180402.8|3
1732071100000|2024-11-20 02:51:40|180532.1|180402.1|180523.8|180393.8|180535.1|180405.1|180515.8|180385.8|16
1732071110000|2024-11-20 02:51:50|180546.6|180416.6|180528.5|180398.5|180548.1|180418.1|180523.5|180393.5|9
1732071120000|2024-11-20 02:52:00|180634.3|180407.4|180617.6|180408.7|180634.3|180408.7|180615.8|180397.4|4
1732071130000|2024-11-20 02:52:10|180620.9|180415.4|180554|180424|180620.9|180431.8|180551.8|180404|6
1732071140000|2024-11-20 02:52:20|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1732071150000|2024-11-20 02:52:30|180558.6|180428.6|180620.9|180490.9|180687.6|180492.3|180552.1|180422.1|15
1732071160000|2024-11-20 02:52:40|180622.4|180492.4|180618.1|180488.1|180630.1|180500.1|180616.9|180486.9|14
1732071170000|2024-11-20 02:52:50|180611.1|180481.1|180621.1|180491.1|180628.1|180498.1|180611.1|180481.1|4
1732071180000|2024-11-20 02:53:00|180692.3|180474.5|180614|180484|180692.3|180503.6|180614|180451.8|19
1732071190000|2024-11-20 02:53:10|180613.4|180483.4|180610.1|180480.1|180617.7|180487.7|180605.8|180475.8|11
1732071200000|2024-11-20 02:53:20|180610.8|180480.8|180610.1|180480.1|180617.8|180487.8|180599.5|180469.5|19
1732071210000|2024-11-20 02:53:30|180603.8|180473.8|180597.9|180467.9|180613.8|180483.8|180593.8|180463.8|23
1732071220000|2024-11-20 02:53:40|180595.9|180465.9|180600.8|180470.8|180604.6|180474.6|180595.9|180465.9|15
1732071230000|2024-11-20 02:53:50|180599.1|180469.1|180597.9|180467.9|180641.9|180483.2|180597.9|180432.2|18
1732071240000|2024-11-20 02:54:00|180597.5|180467.5|180598.7|180468.7|180602|180472|180593.7|180463.7|8
1732071250000|2024-11-20 02:54:10|180598.8|180468.8|180593.4|180463.4|180601.9|180471.9|180593.3|180463.3|15
1732071260000|2024-11-20 02:54:20|180592.4|180462.4|180591.8|180461.8|180598.6|180468.6|180591.3|180461.3|18
1732071270000|2024-11-20 02:54:30|180588.1|180458.1|180592.4|180462.4|180599.4|180469.4|180588.1|180458.1|24
1732071280000|2024-11-20 02:54:40|180591.7|180461.7|180600.1|180470.1|180603.6|180473.6|180588|180458|19
1732071290000|2024-11-20 02:54:50|180598.6|180468.6|180602.8|180472.8|180604.4|180474.4|180598.6|180468.6|13
1732071300000|2024-11-20 02:55:00|180598.4|180468.4|180633.7|180430.1|180633.7|180485|180598.4|180427.8|13
1732071310000|2024-11-20 02:55:10|180642.4|180423|180600.5|180470.5|180642.4|180470.5|180585|180423|11
1732071320000|2024-11-20 02:55:20|180591.5|180461.5|180596.5|180466.5|180600.1|180470.1|180591.5|180461.5|3
1732071330000|2024-11-20 02:55:30|180617.1|180386.5|180592.1|180462.1|180617.1|180462.1|180591.4|180386.5|3
1732071340000|2024-11-20 02:55:40|180590.4|180460.4|180590.3|180460.3|180595.1|180465.1|180588.9|180458.9|13
1732071350000|2024-11-20 02:55:50|180589.9|180459.9|180587.3|180457.3|180592|180462|180587.3|180457.3|6
1732071360000|2024-11-20 02:56:00|180584.6|180454.6|180551.8|180421.8|180584.6|180454.6|180544.8|180414.8|6
1732071370000|2024-11-20 02:56:10|180549.3|180419.3|180548.5|180418.5|180549.3|180419.3|180548.5|180418.5|2
1732071380000|2024-11-20 02:56:20|180550.2|180420.2|180535.1|180405.1|180554.6|180424.6|180535.1|180405.1|6
1732071390000|2024-11-20 02:56:30|180531.4|180401.4|180533.2|180403.2|180537.1|180407.1|180531.4|180401.4|4
1732071400000|2024-11-20 02:56:40|180541.8|180411.8|180545.2|180415.2|180547.9|180417.9|180541.8|180411.8|9
1732071410000|2024-11-20 02:56:50|180543.5|180413.5|180544.5|180414.5|180544.5|180414.5|180543.5|180413.5|2
1732071420000|2024-11-20 02:57:00|180546.2|180416.2|180569.9|180439.9|180574.4|180444.4|180546.2|180416.2|7
1732071440000|2024-11-20 02:57:20|180566.2|180436.2|180566.2|180436.2|180566.2|180436.2|180566.2|180436.2|1
1732071450000|2024-11-20 02:57:30|180569.9|180439.9|180531.1|180401.1|180600.6|180439.9|180531.1|180365.6|16
1732071460000|2024-11-20 02:57:40|180526.8|180396.8|180540.9|180410.9|180540.9|180410.9|180526.8|180396.8|18
1732071480000|2024-11-20 02:58:00|180542.4|180412.4|180560.2|180430.2|180564.7|180434.7|180542.4|180412.4|13
1732071490000|2024-11-20 02:58:10|180560.3|180430.3|180553|180423|180560.9|180430.9|180551.2|180421.2|5
1732071500000|2024-11-20 02:58:20|180557|180427|180557|180427|180557|180427|180557|180427|1
1732071510000|2024-11-20 02:58:30|180538|180408|180536.9|180406.9|180546|180416|180533.8|180403.8|24
1732071520000|2024-11-20 02:58:40|180533.2|180403.2|180542.1|180412.1|180547.1|180417.1|180533.2|180403.2|14
1732071530000|2024-11-20 02:58:50|180550.4|180420.4|180544|180414|180553|180423|180535.9|180405.9|8
1732071540000|2024-11-20 02:59:00|180542.2|180412.2|180545.5|180415.5|180552.7|180422.7|180542.2|180412.2|18
1732071550000|2024-11-20 02:59:10|180548.5|180418.5|180552.3|180422.3|180553.6|180423.6|180543.4|180413.4|18
1732071560000|2024-11-20 02:59:20|180554.7|180424.7|180568.9|180438.9|180569.3|180439.3|180553.2|180423.2|11
1732071570000|2024-11-20 02:59:30|180555.6|180425.6|180554.6|180424.6|180564|180434|180550.6|180420.6|13
1732071580000|2024-11-20 02:59:40|180554.7|180424.7|180547.3|180417.3|180554.7|180424.7|180547.3|180417.3|7
1732071600000|2024-11-20 03:00:00|180547.9|180417.9|180510|180380|180547.9|180417.9|180492.1|180362.1|29
1732071610000|2024-11-20 03:00:10|180507.3|180377.3|180534.9|180404.9|180538.1|180408.1|180499.6|180369.6|26
1732071620000|2024-11-20 03:00:20|180536.6|180406.6|180535.9|180405.9|180543|180413|180534.2|180404.2|5
1732071630000|2024-11-20 03:00:30|180536.9|180406.9|180539.7|180409.7|180539.7|180409.7|180532.9|180402.9|14
1732071640000|2024-11-20 03:00:40|180535.7|180405.7|180543.1|180413.1|180545.5|180415.5|180532.3|180402.3|9
1732071660000|2024-11-20 03:01:00|180545|180415|180562.7|180432.7|180562.7|180432.7|180543|180413|11
1732071670000|2024-11-20 03:01:10|180559.7|180429.7|180557.7|180427.7|180565.4|180435.4|180557.7|180427.7|5
1732071690000|2024-11-20 03:01:30|180562.7|180432.7|180548.4|180418.4|180562.7|180432.7|180542.4|180412.4|10
1732071700000|2024-11-20 03:01:40|180551.4|180421.4|180556.1|180426.1|180561.1|180431.1|180551.4|180421.4|8
1732071720000|2024-11-20 03:02:00|180553.7|180423.7|180535|180405|180553.7|180423.7|180524|180394|7
1732071730000|2024-11-20 03:02:10|180531.7|180401.7|180537.8|180407.8|180541.5|180411.5|180528.2|180398.2|19
1732071740000|2024-11-20 03:02:20|180536.7|180406.7|180533|180403|180536.7|180406.7|180531.4|180401.4|9
1732071750000|2024-11-20 03:02:30|180529|180399|180539.5|180409.5|180544.5|180414.5|180528.7|180398.7|22
1732071760000|2024-11-20 03:02:40|180542.8|180412.8|180537.6|180407.6|180546|180416|180529.6|180399.6|16
1732071770000|2024-11-20 03:02:50|180536.6|180406.6|180537.9|180407.9|180542.4|180412.4|180536|180406|21
1732071780000|2024-11-20 03:03:00|180542.1|180412.1|180532.1|180402.1|180542.1|180412.1|180530.1|180400.1|16
1732071790000|2024-11-20 03:03:10|180538.1|180408.1|180537.1|180407.1|180544.8|180414.8|180531.1|180401.1|18
1732071800000|2024-11-20 03:03:20|180540.8|180410.8|180538.8|180408.8|180542.1|180412.1|180538.4|180408.4|6
1732071810000|2024-11-20 03:03:30|180542.4|180412.4|180550.9|180420.9|180550.9|180420.9|180539.4|180409.4|7
1732071820000|2024-11-20 03:03:40|180547.2|180417.2|180537.2|180407.2|180547.2|180417.2|180536.5|180406.5|12
1732071830000|2024-11-20 03:03:50|180540.5|180410.5|180537.9|180407.9|180543.7|180413.7|180535.2|180405.2|9
1732071840000|2024-11-20 03:04:00|180535.9|180405.9|180542.3|180412.3|180542.3|180412.3|180535.9|180405.9|7
1732071850000|2024-11-20 03:04:10|180545.9|180415.9|180532.2|180402.2|180545.9|180415.9|180526|180396|14
1732071860000|2024-11-20 03:04:20|180532.8|180402.8|180522.8|180392.8|180532.8|180402.8|180520.2|180390.2|10
1732071870000|2024-11-20 03:04:30|180524.9|180394.9|180537.6|180407.6|180540.9|180410.9|180524.9|180394.9|14
1732071880000|2024-11-20 03:04:40|180540.6|180410.6|180536.9|180406.9|180540.6|180410.6|180530.2|180400.2|11
1732071890000|2024-11-20 03:04:50|180533.9|180403.9|180530.9|180400.9|180533.9|180403.9|180516.6|180386.6|16
1732071900000|2024-11-20 03:05:00|180526.6|180396.6|180531.1|180401.1|180531.1|180401.1|180526.6|180396.6|5
1732071910000|2024-11-20 03:05:10|180527.8|180397.8|180522.6|180392.6|180533|180403|180516|180386|12
1732071920000|2024-11-20 03:05:20|180511.9|180381.9|180518.9|180388.9|180518.9|180388.9|180508.3|180378.3|11
1732071930000|2024-11-20 03:05:30|180517|180387|180525.2|180395.2|180525.2|180395.2|180515|180385|8
1732071940000|2024-11-20 03:05:40|180527.2|180397.2|180526.8|180396.8|180530.5|180400.5|180522.4|180392.4|14
1732071950000|2024-11-20 03:05:50|180522.5|180392.5|180522.7|180392.7|180523.1|180393.1|180518.3|180388.3|8
1732071960000|2024-11-20 03:06:00|180520.1|180390.1|180523.7|180393.7|180523.7|180393.7|180520.1|180390.1|2
1732071970000|2024-11-20 03:06:10|180525.6|180395.6|180527|180397|180531.9|180401.9|180525.3|180395.3|7
1732071980000|2024-11-20 03:06:20|180530.7|180400.7|180530.7|180400.7|180530.7|180400.7|180526.7|180396.7|5
1732071990000|2024-11-20 03:06:30|180531.5|180401.5|180532.2|180402.2|180532.5|180402.5|180529.1|180399.1|8
1732072000000|2024-11-20 03:06:40|180528.8|180398.8|180525.4|180395.4|180533.2|180403.2|180522.4|180392.4|9
1732072010000|2024-11-20 03:06:50|180527.4|180397.4|180521.6|180391.6|180530.4|180400.4|180521.6|180391.6|5
1732072020000|2024-11-20 03:07:00|180519.9|180389.9|180526.2|180396.2|180526.2|180396.2|180519.9|180389.9|5
1732072030000|2024-11-20 03:07:10|180527.9|180397.9|180527.5|180397.5|180531.2|180401.2|180524.9|180394.9|6
1732072040000|2024-11-20 03:07:20|180527.6|180397.6|180528.3|180398.3|180531.6|180401.6|180527.6|180397.6|4
1732072050000|2024-11-20 03:07:30|180532|180402|180534.9|180404.9|180534.9|180404.9|180530.1|180400.1|5
1732072060000|2024-11-20 03:07:40|180531.6|180401.6|180530.6|180400.6|180533.9|180403.9|180530|180400|7
1732072070000|2024-11-20 03:07:50|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|1
1732072080000|2024-11-20 03:08:00|180537.3|180407.3|180534.4|180404.4|180544.1|180414.1|180534.4|180404.4|7
1732072090000|2024-11-20 03:08:10|180534|180404|180536.8|180406.8|180540.8|180410.8|180521.8|180391.8|10
1732072100000|2024-11-20 03:08:20|180540.5|180410.5|180538.4|180408.4|180540.5|180410.5|180537.5|180407.5|3
1732072110000|2024-11-20 03:08:30|180536.7|180406.7|180530|180400|180536.7|180406.7|180530|180400|2
1732072120000|2024-11-20 03:08:40|180528.1|180398.1|180522.8|180392.8|180528.1|180398.1|180520.5|180390.5|7
1732072130000|2024-11-20 03:08:50|180517|180387|180517.4|180387.4|180520|180390|180509.3|180379.3|11
1732072140000|2024-11-20 03:09:00|180514.1|180384.1|180518.1|180388.1|180518.1|180388.1|180514.1|180384.1|3
1732072150000|2024-11-20 03:09:10|180511.4|180381.4|180448.9|180318.9|180511.4|180381.4|180446.2|180316.2|20
1732072160000|2024-11-20 03:09:20|180450.1|180320.1|180444.3|180314.3|180453.4|180323.4|180441.7|180311.7|11
1732072170000|2024-11-20 03:09:30|180445.4|180315.4|180444.5|180314.5|180450.9|180320.9|180436.8|180306.8|12
1732072180000|2024-11-20 03:09:40|180444.6|180314.6|180448.8|180318.8|180452.3|180322.3|180437.6|180307.6|14
1732072190000|2024-11-20 03:09:50|180444.5|180314.5|180451|180321|180454|180324|180444.5|180314.5|9
1732072200000|2024-11-20 03:10:00|180452.6|180322.6|180463.6|180333.6|180463.6|180333.6|180446.1|180316.1|15
1732072210000|2024-11-20 03:10:10|180467.3|180337.3|180464.7|180334.7|180467.3|180337.3|180458.7|180328.7|12
1732072220000|2024-11-20 03:10:20|180466.3|180336.3|180466.1|180336.1|180468|180338|180458.7|180328.7|8
1732072230000|2024-11-20 03:10:30|180463.4|180333.4|180466.2|180336.2|180469|180339|180459.5|180329.5|16
1732072240000|2024-11-20 03:10:40|180472.2|180342.2|180461.4|180331.4|180472.2|180342.2|180453.4|180323.4|16
1732072250000|2024-11-20 03:10:50|180463.1|180333.1|180461.9|180331.9|180464.1|180334.1|180456.4|180326.4|15
1732072260000|2024-11-20 03:11:00|180460|180330|180460.7|180330.7|180464.3|180334.3|180455.7|180325.7|17
1732072270000|2024-11-20 03:11:10|180460.3|180330.3|180461.6|180331.6|180468.6|180338.6|180460.3|180330.3|8
1732072280000|2024-11-20 03:11:20|180464|180334|180468.5|180338.5|180525.5|180356|180464|180323.2|20
1732072290000|2024-11-20 03:11:30|180461.8|180331.8|180457|180327|180461.8|180331.8|180454|180324|4
1732072300000|2024-11-20 03:11:40|180458.6|180328.6|180456.8|180326.8|180460|180330|180454.8|180324.8|8
1732072310000|2024-11-20 03:11:50|180460.8|180330.8|180453.3|180323.3|180471.7|180341.7|180451.7|180321.7|15
1732072320000|2024-11-20 03:12:00|180454.3|180324.3|180455.5|180325.5|180458.8|180328.8|180450.5|180320.5|12
1732072330000|2024-11-20 03:12:10|180456.1|180326.1|180459.2|180329.2|180460.5|180330.5|180453.1|180323.1|8
1732072340000|2024-11-20 03:12:20|180466.6|180336.6|180465.4|180335.4|180466.6|180336.6|180463|180333|5
1732072350000|2024-11-20 03:12:30|180461.4|180331.4|180457.6|180327.6|180461.4|180331.4|180451.5|180321.5|12
1732072360000|2024-11-20 03:12:40|180459.9|180329.9|180453.3|180323.3|180462.9|180332.9|180445.4|180315.4|17
1732072370000|2024-11-20 03:12:50|180450.3|180320.3|180453.5|180323.5|180456.3|180326.3|180448.9|180318.9|14
1732072380000|2024-11-20 03:13:00|180450.1|180320.1|180460.7|180330.7|180462.7|180332.7|180450.1|180320.1|16
1732072390000|2024-11-20 03:13:10|180461.7|180331.7|180453|180323|180461.7|180331.7|180452.2|180322.2|12
1732072400000|2024-11-20 03:13:20|180450.3|180320.3|180453|180323|180453|180323|180446.6|180316.6|9
1732072410000|2024-11-20 03:13:30|180455.6|180325.6|180452.5|180322.5|180459.2|180329.2|180450.5|180320.5|14
1732072420000|2024-11-20 03:13:40|180459.6|180329.6|180453.2|180323.2|180462|180332|180452.9|180322.9|17
1732072430000|2024-11-20 03:13:50|180450.5|180320.5|180452.5|180322.5|180452.5|180322.5|180449.8|180319.8|3
1732072440000|2024-11-20 03:14:00|180455.4|180325.4|180454.6|180324.6|180458.5|180328.5|180449.3|180319.3|17
1732072450000|2024-11-20 03:14:10|180455.7|180325.7|180458.3|180328.3|180458.3|180328.3|180455.7|180325.7|2
1732072460000|2024-11-20 03:14:20|180461|180331|180466|180336|180470.6|180340.6|180454.2|180324.2|14
1732072470000|2024-11-20 03:14:30|180467.7|180337.7|180490.3|180360.3|180527.1|180366.6|180467.7|180326.4|9
1732072490000|2024-11-20 03:14:50|180490.8|180360.8|180508.7|180378.7|180511.7|180381.7|180490.8|180360.8|13
1732072500000|2024-11-20 03:15:00|180501.7|180371.7|180517.7|180387.7|180519.5|180389.5|180499|180369|16
1732072510000|2024-11-20 03:15:10|180520.1|180390.1|180520.7|180390.7|180521.4|180391.4|180520.1|180390.1|3
1732072520000|2024-11-20 03:15:20|180518.1|180388.1|180520.1|180390.1|180521.4|180391.4|180518.1|180388.1|3
1732072540000|2024-11-20 03:15:40|180515.7|180385.7|180515.4|180385.4|180515.7|180385.7|180512.4|180382.4|3
1732072550000|2024-11-20 03:15:50|180512.4|180382.4|180516.4|180386.4|180516.4|180386.4|180512.4|180382.4|2
1732072560000|2024-11-20 03:16:00|180523.4|180393.4|180520.1|180390.1|180525.1|180395.1|180519.4|180389.4|6
1732072570000|2024-11-20 03:16:10|180523.1|180393.1|180509.3|180379.3|180523.1|180393.1|180506|180376|10
1732072580000|2024-11-20 03:16:20|180511.2|180381.2|180516.6|180386.6|180521.2|180391.2|180511.2|180381.2|6
1732072590000|2024-11-20 03:16:30|180518.9|180388.9|180512.9|180382.9|180518.9|180388.9|180512.9|180382.9|2
1732072610000|2024-11-20 03:16:50|180510.6|180380.6|180502.8|180372.8|180510.6|180380.6|180500.5|180370.5|6
1732072620000|2024-11-20 03:17:00|180513.5|180383.5|180512.5|180382.5|180513.5|180383.5|180512.5|180382.5|2
1732072630000|2024-11-20 03:17:10|180512.9|180382.9|180512.9|180382.9|180512.9|180382.9|180512.9|180382.9|1
1732072650000|2024-11-20 03:17:30|180514.3|180384.3|180513|180383|180517|180387|180513|180383|3
1732072660000|2024-11-20 03:17:40|180516.3|180386.3|180620.4|180412.1|180653.3|180430.9|180516.3|180386.3|8
1732072670000|2024-11-20 03:17:50|180555.2|180425.2|180612.6|180408.3|180617.3|180440.5|180554.8|180401|12
1732072680000|2024-11-20 03:18:00|180622|180414.3|180601.4|180400.5|180622|180445.8|180553.8|180400.5|17
1732072690000|2024-11-20 03:18:10|180554.7|180424.7|180541.7|180411.7|180554.7|180424.7|180541.7|180411.7|9
1732072700000|2024-11-20 03:18:20|180544.4|180414.4|180543.4|180413.4|180552|180422|180541|180411|11
1732072710000|2024-11-20 03:18:30|180541.7|180411.7|180555|180425|180622.5|180430.3|180540.4|180409.6|12
1732072720000|2024-11-20 03:18:40|180559.7|180429.7|180548.5|180418.5|180624.7|180441.1|180548.5|180402.5|20
1732072730000|2024-11-20 03:18:50|180551.5|180421.5|180548.5|180418.5|180551.8|180421.8|180548.1|180418.1|4
1732072740000|2024-11-20 03:19:00|180569.5|180439.5|180551.8|180421.8|180569.5|180439.5|180551.8|180421.8|20
1732072750000|2024-11-20 03:19:10|180554.5|180424.5|180554.5|180424.5|180554.5|180424.5|180554.5|180424.5|1
1732072760000|2024-11-20 03:19:20|180557.5|180427.5|180559.8|180429.8|180567.1|180437.1|180554.1|180424.1|12
1732072770000|2024-11-20 03:19:30|180556.8|180426.8|180552.5|180422.5|180561.2|180431.2|180552.5|180422.5|9
1732072780000|2024-11-20 03:19:40|180559.5|180429.5|180560.1|180430.1|180613.2|180446.2|180556.2|180411|29
1732072790000|2024-11-20 03:19:50|180557.1|180427.1|180547.2|180417.2|180563.8|180433.8|180547.2|180417.2|20
1732072800000|2024-11-20 03:20:00|180544.6|180414.6|180543.8|180413.8|180546.8|180416.8|180540.1|180410.1|5
1732072810000|2024-11-20 03:20:10|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|1
1732072820000|2024-11-20 03:20:20|180542.6|180412.6|180542.6|180412.6|180542.6|180412.6|180542.6|180412.6|1
1732072830000|2024-11-20 03:20:30|180547|180417|180547|180417|180547|180417|180547|180417|1
1732072850000|2024-11-20 03:20:50|180548.8|180418.8|180539|180409|180554.1|180424.1|180539|180409|5
1732072860000|2024-11-20 03:21:00|180537.1|180407.1|180538.1|180408.1|180545.3|180415.3|180534.1|180404.1|10
1732072880000|2024-11-20 03:21:20|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|1
1732072890000|2024-11-20 03:21:30|180535.5|180405.5|180539.1|180409.1|180539.1|180409.1|180535.5|180405.5|2
1732072900000|2024-11-20 03:21:40|180539.2|180409.2|180561.5|180431.5|180572.8|180442.8|180539.2|180409.2|11
1732072910000|2024-11-20 03:21:50|180573.2|180443.2|180561.5|180431.5|180573.2|180443.2|180561.5|180431.5|2
1732072920000|2024-11-20 03:22:00|180558.5|180428.5|180548|180418|180558.5|180428.5|180537.3|180407.3|8
1732072930000|2024-11-20 03:22:10|180543.3|180413.3|180553.5|180423.5|180555.5|180425.5|180543.3|180413.3|7
1732072940000|2024-11-20 03:22:20|180558.6|180428.6|180554.4|180424.4|180572.2|180442.2|180554.4|180424.4|7
1732072950000|2024-11-20 03:22:30|180556.7|180426.7|180556.7|180426.7|180556.7|180426.7|180556.7|180426.7|1
1732072960000|2024-11-20 03:22:40|180553.7|180423.7|180565.2|180435.2|180576.2|180446.2|180553.7|180423.7|5
1732072970000|2024-11-20 03:22:50|180576.2|180446.2|180579.5|180449.5|180595|180465|180571.2|180441.2|19
1732072980000|2024-11-20 03:23:00|180587.2|180457.2|180566.3|180436.3|180587.2|180457.2|180566.3|180436.3|17
1732072990000|2024-11-20 03:23:10|180562|180432|180562|180432|180562|180432|180562|180432|1
1732073000000|2024-11-20 03:23:20|180565.6|180435.6|180561.6|180431.6|180565.6|180435.6|180561.6|180431.6|2
1732073010000|2024-11-20 03:23:30|180565.3|180435.3|180565|180435|180565.3|180435.3|180561.3|180431.3|3
1732073020000|2024-11-20 03:23:40|180562.3|180432.3|180561.3|180431.3|180562.3|180432.3|180558.3|180428.3|3
1732073030000|2024-11-20 03:23:50|180567.6|180437.6|180558.6|180428.6|180567.6|180437.6|180557|180427|4
1732073040000|2024-11-20 03:24:00|180555.3|180425.3|180555|180425|180555.6|180425.6|180551.3|180421.3|4
1732073050000|2024-11-20 03:24:10|180562.3|180432.3|180557.7|180427.7|180562.3|180432.3|180557.7|180427.7|5
1732073060000|2024-11-20 03:24:20|180556.3|180426.3|180550.9|180420.9|180556.3|180426.3|180549.6|180419.6|3
1732073090000|2024-11-20 03:24:50|180552.8|180422.8|180556.5|180426.5|180556.5|180426.5|180552.8|180422.8|2
1732073100000|2024-11-20 03:25:00|180563.8|180433.8|180558.2|180428.2|180563.8|180433.8|180558.2|180428.2|4
1732073110000|2024-11-20 03:25:10|180562.2|180432.2|180558.8|180428.8|180562.2|180432.2|180558.8|180428.8|2
1732073120000|2024-11-20 03:25:20|180562.5|180432.5|180581.5|180451.5|180585.2|180455.2|180562.5|180432.5|9
1732073130000|2024-11-20 03:25:30|180579.7|180449.7|180565.9|180435.9|180579.7|180449.7|180565.9|180435.9|4
1732073140000|2024-11-20 03:25:40|180567.9|180437.9|180568.9|180438.9|180568.9|180438.9|180567.2|180437.2|3
1732073150000|2024-11-20 03:25:50|180567.2|180437.2|180563.5|180433.5|180567.2|180437.2|180563.5|180433.5|2
1732073170000|2024-11-20 03:26:10|180559.5|180429.5|180558.1|180428.1|180559.5|180429.5|180558.1|180428.1|2
1732073180000|2024-11-20 03:26:20|180549.7|180419.7|180557.1|180427.1|180557.1|180427.1|180549.7|180419.7|4
1732073190000|2024-11-20 03:26:30|180553.7|180423.7|180553.7|180423.7|180553.7|180423.7|180553.7|180423.7|1
1732073210000|2024-11-20 03:26:50|180555.1|180425.1|180555.1|180425.1|180555.1|180425.1|180555.1|180425.1|1
1732073220000|2024-11-20 03:27:00|180556.9|180426.9|180557.9|180427.9|180557.9|180427.9|180556.9|180426.9|2
1732073240000|2024-11-20 03:27:20|180561.8|180431.8|180565.7|180435.7|180575.3|180445.3|180561.8|180431.8|5
1732073270000|2024-11-20 03:27:50|180568.4|180438.4|180568.4|180438.4|180568.4|180438.4|180568.4|180438.4|1
1732073280000|2024-11-20 03:28:00|180567|180437|180560.4|180430.4|180567|180437|180560.4|180430.4|3
1732073290000|2024-11-20 03:28:10|180558|180428|180575.8|180445.8|180579.1|180449.1|180558|180428|8
1732073300000|2024-11-20 03:28:20|180569.8|180439.8|180584.3|180454.3|180586.9|180456.9|180569.8|180439.8|12
1732073310000|2024-11-20 03:28:30|180580.6|180450.6|180579.1|180449.1|180583.3|180453.3|180577.2|180447.2|7
1732073320000|2024-11-20 03:28:40|180577.3|180447.3|180575.8|180445.8|180579.3|180449.3|180572.5|180442.5|9
1732073330000|2024-11-20 03:28:50|180576.1|180446.1|180578.4|180448.4|180579.4|180449.4|180575.8|180445.8|9
1732073340000|2024-11-20 03:29:00|180571.3|180441.3|180577.3|180447.3|180580|180450|180571.3|180441.3|4
1732073350000|2024-11-20 03:29:10|180578.6|180448.6|180577|180447|180580.7|180450.7|180572.3|180442.3|8
1732073360000|2024-11-20 03:29:20|180573|180443|180572.3|180442.3|180573.9|180443.9|180568.3|180438.3|7
1732073370000|2024-11-20 03:29:30|180578.4|180448.4|180564.4|180434.4|180578.4|180448.4|180564.4|180434.4|6
1732073380000|2024-11-20 03:29:40|180583.1|180453.1|180565.8|180435.8|180583.1|180453.1|180565.8|180435.8|5
1732073390000|2024-11-20 03:29:50|180563.2|180433.2|180561.5|180431.5|180563.2|180433.2|180561.5|180431.5|2
1732073410000|2024-11-20 03:30:10|180564.5|180434.5|180561.9|180431.9|180564.5|180434.5|180561.9|180431.9|2
1732073430000|2024-11-20 03:30:30|180566.9|180436.9|180573|180443|180582.2|180452.2|180566.9|180436.9|14
1732073440000|2024-11-20 03:30:40|180570.9|180440.9|180583.2|180453.2|180583.5|180453.5|180570.9|180440.9|6
1732073450000|2024-11-20 03:30:50|180580.7|180450.7|180573.1|180443.1|180582.6|180452.6|180570.4|180440.4|8
1732073460000|2024-11-20 03:31:00|180570.9|180440.9|180590.3|180460.3|180590.3|180460.3|180570.9|180440.9|6
1732073470000|2024-11-20 03:31:10|180593.3|180463.3|180594.7|180464.7|180596|180466|180590.6|180460.6|4
1732073480000|2024-11-20 03:31:20|180596|180466|180639.1|180509.1|180714|180509.1|180596|180466|6
1732073490000|2024-11-20 03:31:30|180631.7|180501.7|180631|180501|180636.8|180506.8|180621.2|180491.2|8
1732073500000|2024-11-20 03:31:40|180629.2|180499.2|180630.9|180500.9|180632.6|180502.6|180629.2|180499.2|7
1732073510000|2024-11-20 03:31:50|180631.6|180501.6|180598.1|180468.1|180631.6|180501.6|180598.1|180468.1|13
1732073520000|2024-11-20 03:32:00|180600|180470|180600|180470|180600|180470|180600|180470|1
1732073540000|2024-11-20 03:32:20|180700.5|180373.4|180700.5|180373.4|180700.5|180373.4|180700.5|180373.4|1
1732073550000|2024-11-20 03:32:30|180597.3|180467.3|180601|180471|180601|180471|180597.3|180467.3|2
1732073560000|2024-11-20 03:32:40|180600.3|180470.3|180594.6|180464.6|180600.3|180470.3|180594.6|180464.6|4
1732073570000|2024-11-20 03:32:50|180593.3|180463.3|180590.6|180460.6|180593.3|180463.3|180590.6|180460.6|2
1732073580000|2024-11-20 03:33:00|180593.3|180463.3|180602.1|180472.1|180602.1|180472.1|180593.3|180463.3|4
1732073590000|2024-11-20 03:33:10|180600.8|180470.8|180595.4|180465.4|180600.8|180470.8|180595.4|180465.4|2
1732073620000|2024-11-20 03:33:40|180591.7|180461.7|180594.7|180464.7|180594.7|180464.7|180591.7|180461.7|2
1732073640000|2024-11-20 03:34:00|180589.4|180459.4|180586|180456|180589.4|180459.4|180586|180456|2
1732073650000|2024-11-20 03:34:10|180588|180458|180584.7|180454.7|180588|180458|180584.7|180454.7|2
1732073660000|2024-11-20 03:34:20|180586|180456|180592.7|180462.7|180592.7|180462.7|180586|180456|4
1732073670000|2024-11-20 03:34:30|180589.4|180459.4|180595|180465|180595|180465|180589.4|180459.4|3
1732073680000|2024-11-20 03:34:40|180597.7|180467.7|180598.1|180468.1|180598.1|180468.1|180597.7|180467.7|2
1732073690000|2024-11-20 03:34:50|180600|180470|180605.3|180475.3|180605.3|180475.3|180600|180470|2
1732073700000|2024-11-20 03:35:00|180609|180479|180594.2|180464.2|180628.3|180498.3|180590.8|180460.8|10
1732073710000|2024-11-20 03:35:10|180600.5|180470.5|180606.9|180476.9|180606.9|180476.9|180597.9|180467.9|5
1732073720000|2024-11-20 03:35:20|180605|180475|180604|180474|180605|180475|180604|180474|2
1732073730000|2024-11-20 03:35:30|180599|180469|180597.7|180467.7|180599|180469|180597.7|180467.7|2
1732073750000|2024-11-20 03:35:50|180597|180467|180597|180467|180597|180467|180597|180467|1
1732073760000|2024-11-20 03:36:00|180593.7|180463.7|180602.3|180472.3|180602.3|180472.3|180593.7|180463.7|3
1732073770000|2024-11-20 03:36:10|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|1
1732073780000|2024-11-20 03:36:20|180602.7|180472.7|180606.6|180476.6|180615.4|180485.4|180602.7|180472.7|10
1732073790000|2024-11-20 03:36:30|180605.2|180475.2|180598.2|180468.2|180605.2|180475.2|180598.2|180468.2|3
1732073800000|2024-11-20 03:36:40|180597.2|180467.2|180596.9|180466.9|180597.2|180467.2|180593.6|180463.6|3
1732073820000|2024-11-20 03:37:00|180594.2|180464.2|180602|180472|180602|180472|180594.2|180464.2|4
1732073830000|2024-11-20 03:37:10|180597.3|180467.3|180599|180469|180599|180469|180597.3|180467.3|2
1732073840000|2024-11-20 03:37:20|180605.6|180475.6|180595.2|180465.2|180605.6|180475.6|180595.2|180465.2|5
1732073860000|2024-11-20 03:37:40|180593.9|180463.9|180584.2|180454.2|180593.9|180463.9|180582.8|180452.8|3
1732073870000|2024-11-20 03:37:50|180585.9|180455.9|180594|180464|180594|180464|180585.9|180455.9|2
1732073880000|2024-11-20 03:38:00|180591.8|180461.8|180587.2|180457.2|180591.8|180461.8|180587.2|180457.2|3
1732073890000|2024-11-20 03:38:10|180591.5|180461.5|180594.5|180464.5|180594.5|180464.5|180591.5|180461.5|3
1732073910000|2024-11-20 03:38:30|180592.8|180462.8|180596|180466|180596|180466|180592.8|180462.8|3
1732073920000|2024-11-20 03:38:40|180598.7|180468.7|180598.7|180468.7|180598.7|180468.7|180598.7|180468.7|1
1732073930000|2024-11-20 03:38:50|180597.3|180467.3|180593.7|180463.7|180598.3|180468.3|180593.7|180463.7|3
1732073940000|2024-11-20 03:39:00|180595|180465|180602|180472|180609.9|180479.9|180595|180465|4
1732073950000|2024-11-20 03:39:10|180600.3|180470.3|180594.2|180464.2|180600.3|180470.3|180593|180463|6
1732073960000|2024-11-20 03:39:20|180596|180466|180596|180466|180596|180466|180596|180466|1
1732073970000|2024-11-20 03:39:30|180600.6|180470.6|180603.4|180473.4|180606.3|180476.3|180600.6|180470.6|6
1732073980000|2024-11-20 03:39:40|180605.3|180475.3|180635.4|180505.4|180635.4|180505.4|180605.3|180475.3|3
1732073990000|2024-11-20 03:39:50|180631.4|180501.4|180628.7|180498.7|180631.4|180501.4|180628.7|180498.7|2
1732074010000|2024-11-20 03:40:10|180631.3|180501.3|180642.1|180512.1|180642.1|180512.1|180631.3|180501.3|2
1732074020000|2024-11-20 03:40:20|180638.1|180508.1|180640.8|180510.8|180640.8|180510.8|180638.1|180508.1|2
1732074030000|2024-11-20 03:40:30|180633.8|180503.8|180636.5|180506.5|180636.5|180506.5|180633.8|180503.8|2
1732074040000|2024-11-20 03:40:40|180643.8|180513.8|180643.3|180513.3|180645.7|180515.7|180643.3|180513.3|3
1732074050000|2024-11-20 03:40:50|180643.7|180513.7|180643.7|180513.7|180643.7|180513.7|180643.7|180513.7|1
1732074060000|2024-11-20 03:41:00|180642.3|180512.3|180642.3|180512.3|180642.3|180512.3|180642.3|180512.3|1
1732074090000|2024-11-20 03:41:30|180733.5|180406.4|180656.2|180526.2|180733.5|180526.2|180655|180406.4|3
1732074100000|2024-11-20 03:41:40|180654.5|180524.5|180646.6|180516.6|180654.5|180524.5|180643|180513|7
1732074120000|2024-11-20 03:42:00|180615.4|180485.4|180613.7|180483.7|180615.4|180485.4|180613.7|180483.7|2
1732074140000|2024-11-20 03:42:20|180615.7|180485.7|180616.5|180486.5|180627.8|180497.8|180615.7|180485.7|4
1732074150000|2024-11-20 03:42:30|180620.5|180490.5|180625.6|180495.6|180625.6|180495.6|180619.3|180489.3|6
1732074170000|2024-11-20 03:42:50|180628|180498|180643.1|180513.1|180643.1|180513.1|180628|180498|4
1732074180000|2024-11-20 03:43:00|180640.1|180510.1|180635.2|180505.2|180640.1|180510.1|180635.2|180505.2|3
1732074200000|2024-11-20 03:43:20|180637|180507|180637|180507|180637|180507|180637|180507|1
1732074210000|2024-11-20 03:43:30|180727.3|180400.2|180727.3|180400.2|180727.3|180400.2|180727.3|180400.2|1
1732074220000|2024-11-20 03:43:40|180633|180503|180613.7|180483.7|180633|180503|180613.7|180483.7|4
1732074230000|2024-11-20 03:43:50|180616.4|180486.4|180621.5|180491.5|180627.7|180497.7|180616.4|180486.4|12
1732074260000|2024-11-20 03:44:20|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|1
1732074280000|2024-11-20 03:44:40|180621.5|180491.5|180621.5|180491.5|180621.5|180491.5|180621.5|180491.5|1
1732074310000|2024-11-20 03:45:10|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|1
1732074320000|2024-11-20 03:45:20|180625.5|180495.5|180622.1|180492.1|180625.5|180495.5|180622.1|180492.1|2
1732074330000|2024-11-20 03:45:30|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|1
1732074350000|2024-11-20 03:45:50|180625.2|180495.2|180638.9|180508.9|180638.9|180508.9|180625.2|180495.2|3
1732074380000|2024-11-20 03:46:20|180640.8|180510.8|180647.1|180517.1|180647.1|180517.1|180640.8|180510.8|2
1732074390000|2024-11-20 03:46:30|180642.8|180512.8|180642.8|180512.8|180642.8|180512.8|180642.8|180512.8|1
1732074410000|2024-11-20 03:46:50|180636.1|180506.1|180624|180494|180636.1|180506.1|180624|180494|3
1732074420000|2024-11-20 03:47:00|180625.8|180495.8|180624|180494|180625.8|180495.8|180624|180494|2
1732074440000|2024-11-20 03:47:20|180626.1|180496.1|180644.6|180514.6|180647.9|180517.9|180626.1|180496.1|6
1732074500000|2024-11-20 03:48:20|180734.3|180407.2|180734.3|180407.2|180734.3|180407.2|180734.3|180407.2|1
1732074520000|2024-11-20 03:48:40|180644.6|180514.6|180644.6|180514.6|180644.6|180514.6|180644.6|180514.6|1
1732074530000|2024-11-20 03:48:50|180646.7|180516.7|180646.7|180516.7|180646.7|180516.7|180646.7|180516.7|1
1732074540000|2024-11-20 03:49:00|180648|180518|180652|180522|180652|180522|180648|180518|2
1732074560000|2024-11-20 03:49:20|180654.8|180524.8|180678.6|180548.6|180704.9|180574.9|180654.8|180524.8|13
1732074570000|2024-11-20 03:49:30|180680.5|180550.5|180677.7|180547.7|180680.5|180550.5|180672.4|180542.4|7
1732074580000|2024-11-20 03:49:40|180681.7|180551.7|180685.2|180555.2|180685.2|180555.2|180673.4|180543.4|9
1732074590000|2024-11-20 03:49:50|180683.4|180553.4|180689.3|180559.3|180693.9|180563.9|180683.4|180553.4|3
1732074600000|2024-11-20 03:50:00|180699.3|180569.3|180698|180568|180719.6|180589.6|180697|180567|7
1732074610000|2024-11-20 03:50:10|180701.3|180571.3|180691.7|180561.7|180701.3|180571.3|180691.7|180561.7|9
1732074620000|2024-11-20 03:50:20|180696.7|180566.7|180695.2|180565.2|180698.3|180568.3|180691.6|180561.6|7
1732074630000|2024-11-20 03:50:30|180693.5|180563.5|180697.2|180567.2|180699.5|180569.5|180688.9|180558.9|5
1732074640000|2024-11-20 03:50:40|180698.6|180568.6|180699.2|180569.2|180702.9|180572.9|180698.6|180568.6|3
1732074660000|2024-11-20 03:51:00|180704.9|180574.9|180706.2|180576.2|180718.4|180588.4|180698.9|180568.9|22
1732074670000|2024-11-20 03:51:10|180701.2|180571.2|180690.9|180560.9|180701.2|180571.2|180690.9|180560.9|7
1732074680000|2024-11-20 03:51:20|180689.5|180559.5|180698.3|180568.3|180698.3|180568.3|180689.5|180559.5|5
1732074690000|2024-11-20 03:51:30|180701|180571|180774.3|180565.9|180815.6|180575.3|180693.6|180563.6|11
1732074700000|2024-11-20 03:51:40|180739.5|180609.5|180773.7|180567.3|180774.3|180609.5|180739.5|180564.1|9
1732074710000|2024-11-20 03:51:50|180771.9|180565.5|180716.9|180586.9|180772|180593.9|180715.1|180562.2|8
1732074720000|2024-11-20 03:52:00|180716.6|180586.6|180716.3|180586.3|180716.6|180586.6|180714.6|180584.6|3
1732074730000|2024-11-20 03:52:10|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|1
1732074740000|2024-11-20 03:52:20|180749.7|180619.7|180749.7|180619.7|180749.7|180619.7|180749.7|180619.7|1
1732074750000|2024-11-20 03:52:30|180783.5|180583.1|180785.8|180585.5|180785.8|180585.5|180783.5|180583.1|2
1732074760000|2024-11-20 03:52:40|180793.8|180605|180746.3|180616.3|180793.8|180616.3|180735|180605|5
1732074770000|2024-11-20 03:52:50|180731.7|180601.7|180726.9|180596.9|180732.6|180602.6|180726.9|180596.9|3
1732074780000|2024-11-20 03:53:00|180735.6|180605.6|180726.3|180596.3|180735.6|180605.6|180726|180596|6
1732074790000|2024-11-20 03:53:10|180728|180598|180727|180597|180728|180598|180724|180594|4
1732074800000|2024-11-20 03:53:20|180725.4|180595.4|180725.4|180595.4|180725.4|180595.4|180725.4|180595.4|1
1732074810000|2024-11-20 03:53:30|180727.4|180597.4|180729.7|180599.7|180731.4|180601.4|180727.4|180597.4|3
1732074850000|2024-11-20 03:54:10|180819.6|180492.5|180819.6|180492.5|180819.6|180492.5|180819.6|180492.5|1
1732074860000|2024-11-20 03:54:20|180725.7|180595.7|180708.9|180578.9|180725.7|180595.7|180708.9|180578.9|3
1732074870000|2024-11-20 03:54:30|180718.7|180588.7|180717.4|180587.4|180718.7|180588.7|180717.4|180587.4|2
1732074880000|2024-11-20 03:54:40|180727.2|180597.2|180727.2|180597.2|180727.2|180597.2|180727.2|180597.2|1
1732074890000|2024-11-20 03:54:50|180736.6|180606.6|180731.1|180601.1|180736.6|180606.6|180731.1|180601.1|2
1732074920000|2024-11-20 03:55:20|180737.7|180607.7|180738.1|180608.1|180738.1|180608.1|180735|180605|4
1732074940000|2024-11-20 03:55:40|180736.7|180606.7|180736.7|180606.7|180736.7|180606.7|180736.7|180606.7|1
1732074950000|2024-11-20 03:55:50|180734.1|180604.1|180734.1|180604.1|180734.1|180604.1|180734.1|180604.1|1
1732074960000|2024-11-20 03:56:00|180717.9|180587.9|180721|180591|180721|180591|180717.9|180587.9|2
1732074970000|2024-11-20 03:56:10|180722.7|180592.7|180738.8|180608.8|180738.8|180608.8|180722.7|180592.7|3
1732074980000|2024-11-20 03:56:20|180737|180607|180737|180607|180737|180607|180737|180607|1
1732075010000|2024-11-20 03:56:50|180728.9|180598.9|180726.8|180596.8|180728.9|180598.9|180726.8|180596.8|2
1732075020000|2024-11-20 03:57:00|180720.9|180590.9|180724|180594|180724|180594|180720.9|180590.9|3
1732075040000|2024-11-20 03:57:20|180717.4|180587.4|180702.7|180572.7|180717.4|180587.4|180691.6|180561.6|7
1732075050000|2024-11-20 03:57:30|180704.7|180574.7|180705.5|180575.5|180708.1|180578.1|180704.7|180574.7|3
1732075060000|2024-11-20 03:57:40|180703.8|180573.8|180697.4|180567.4|180704.1|180574.1|180697.4|180567.4|3
1732075070000|2024-11-20 03:57:50|180700.1|180570.1|180700.1|180570.1|180700.1|180570.1|180700.1|180570.1|1
1732075080000|2024-11-20 03:58:00|180706.4|180576.4|180697|180567|180706.4|180576.4|180688.6|180558.6|12
1732075100000|2024-11-20 03:58:20|180700|180570|180698.6|180568.6|180700|180570|180698.6|180568.6|2
1732075110000|2024-11-20 03:58:30|180701.6|180571.6|180700.7|180570.7|180701.6|180571.6|180700.7|180570.7|2
1732075120000|2024-11-20 03:58:40|180698.6|180568.6|180686.3|180556.3|180698.6|180568.6|180686.3|180556.3|5
1732075130000|2024-11-20 03:58:50|180692.9|180562.9|180689|180559|180692.9|180562.9|180689|180559|2
1732075140000|2024-11-20 03:59:00|180695|180565|180691.1|180561.1|180697.1|180567.1|180691.1|180561.1|5
1732075170000|2024-11-20 03:59:30|180686.7|180556.7|180675.6|180545.6|180687.3|180557.3|180673.6|180543.6|10
1732075180000|2024-11-20 03:59:40|180677.9|180547.9|180690.1|180560.1|180692.9|180562.9|180677.9|180547.9|6
1732075190000|2024-11-20 03:59:50|180693.1|180563.1|180693.1|180563.1|180693.1|180563.1|180690.1|180560.1|3
1732075200000|2024-11-20 04:00:00|180689.8|180559.8|180693.9|180563.9|180697.5|180567.5|180688.1|180558.1|7
1732075210000|2024-11-20 04:00:10|180692.6|180562.6|180684.2|180554.2|180692.6|180562.6|180683.5|180553.5|6
1732075220000|2024-11-20 04:00:20|180688.5|180558.5|180689|180559|180693.3|180563.3|180688.5|180558.5|3
1732075240000|2024-11-20 04:00:40|180695.5|180565.5|180694.6|180564.6|180695.5|180565.5|180694.6|180564.6|2
1732075270000|2024-11-20 04:01:10|180790.3|180463.2|180790.3|180463.2|180790.3|180463.2|180790.3|180463.2|1
1732075290000|2024-11-20 04:01:30|180694.6|180564.6|180697.7|180567.7|180698.6|180568.6|180689.3|180559.3|5
1732075310000|2024-11-20 04:01:50|180711.4|180581.4|180712.8|180582.8|180718.1|180588.1|180711.4|180581.4|6
1732075320000|2024-11-20 04:02:00|180710.1|180580.1|180789.3|180569.6|180789.3|180580.1|180693.3|180560|7
1732075330000|2024-11-20 04:02:10|180772.7||180772.7||180789.3||180772.7||5
1732075340000|2024-11-20 04:02:20|180789.3|180567|180728.8|180598.8|180789.3|180598.8|180716.2|180565.3|9
1732075350000|2024-11-20 04:02:30|180717.2|180587.2|180713.8|180583.8|180771|180587.2|180713.8|180570.6|4
1732075370000|2024-11-20 04:02:50|180711.1|180581.1|180719.6|180589.6|180719.9|180589.9|180711.1|180581.1|3
1732075380000|2024-11-20 04:03:00|180786.4|180572|180722.4|180592.4|180790.9|180609.9|180719.6|180572|14
1732075390000|2024-11-20 04:03:10|180738.8|180608.8|180721.8|180591.8|180781.9|180608.8|180721.1|180574.9|7
1732075400000|2024-11-20 04:03:20|180779.9|180574.9|180721.8|180591.8|180779.9|180591.8|180721.8|180574.9|2
1732075410000|2024-11-20 04:03:30|180718.1|180588.1|180718.1|180588.1|180718.1|180588.1|180718.1|180588.1|1
1732075420000|2024-11-20 04:03:40|180720.1|180590.1|180726.8|180596.8|180788.9|180596.8|180720.1|180578.6|7
1732075430000|2024-11-20 04:03:50|180721.4|180591.4|180714.3|180584.3|180721.4|180591.4|180714.3|180584.3|2
1732075440000|2024-11-20 04:04:00|180711.6|180581.6|180704.2|180574.2|180711.6|180581.6|180704.2|180574.2|5
1732075450000|2024-11-20 04:04:10|180701.2|180571.2|180692.6|180562.6|180703.9|180573.9|180692.6|180562.6|5
1732075460000|2024-11-20 04:04:20|180694.4|180564.4|180698.1|180568.1|180698.1|180568.1|180694.4|180564.4|2
1732075470000|2024-11-20 04:04:30|180696.8|180566.8|180696.8|180566.8|180696.8|180566.8|180696.8|180566.8|1
1732075500000|2024-11-20 04:05:00|180699.4|180569.4|180790|180573|180790|180573|180696.8|180549.2|6
1732075510000|2024-11-20 04:05:10|180791.7|180574.6|180791.7|180574.6|180791.7|180574.6|180791.7|180574.6|1
1732075530000|2024-11-20 04:05:30|180775|180572.7|180742.2|180612.2|180791.4|180612.2|180722.5|180572.6|19
1732075540000|2024-11-20 04:05:40|180789.5|180575.1|180722.7|180592.7|180789.5|180609|180721.7|180575.1|9
1732075550000|2024-11-20 04:05:50|180719.7|180589.7|180722.1|180592.1|180789.5|180603.7|180714.4|180572.5|11
1732075560000|2024-11-20 04:06:00|180734.4|180604.4|180721.8|180591.8|180734.4|180604.4|180721.8|180591.8|2
1732075570000|2024-11-20 04:06:10|180720|180590|180702.6|180572.6|180720|180590|180698.2|180568.2|7
1732075580000|2024-11-20 04:06:20|180705.2|180575.2|180706.3|180576.3|180709|180579|180705.2|180575.2|3
1732075590000|2024-11-20 04:06:30|180705|180575|180705.6|180575.6|180705.6|180575.6|180694.5|180564.5|9
1732075600000|2024-11-20 04:06:40|180704.3|180574.3|180697|180567|180704.3|180574.3|180697|180567|3
1732075610000|2024-11-20 04:06:50|180698.7|180568.7|180708.6|180578.6|180713.3|180583.3|180698.7|180568.7|4
1732075620000|2024-11-20 04:07:00|180708.3|180578.3|180705.9|180575.9|180710.9|180580.9|180705.9|180575.9|4
1732075630000|2024-11-20 04:07:10|180704.2|180574.2|180720.8|180590.8|180775.9|180590.8|180704.2|180572.2|5
1732075700000|2024-11-20 04:08:20|180741.8|180611.8|180727.5|180597.5|180741.8|180611.8|180727.5|180597.5|3
1732075710000|2024-11-20 04:08:30|180726.1|180596.1|180726.1|180596.1|180726.1|180596.1|180726.1|180596.1|1
1732075720000|2024-11-20 04:08:40|180720.8|180590.8|180697.9|180567.9|180720.8|180590.8|180695.2|180565.2|7
1732075730000|2024-11-20 04:08:50|180701.2|180571.2|180698.2|180568.2|180701.2|180571.2|180698.2|180568.2|2
1732075740000|2024-11-20 04:09:00|180696.6|180566.6|180690.5|180560.5|180696.6|180566.6|180687.2|180557.2|4
1732075750000|2024-11-20 04:09:10|180692.3|180562.3|180693.6|180563.6|180693.6|180563.6|180692.3|180562.3|2
1732075760000|2024-11-20 04:09:20|180691.6|180561.6|180650.9|180520.9|180691.6|180561.6|180640.2|180510.2|7
1732075770000|2024-11-20 04:09:30|180668.2|180538.2|180650.9|180520.9|180668.2|180538.2|180650.9|180520.9|2
1732075780000|2024-11-20 04:09:40|180654.2|180524.2|180645.4|180515.4|180654.2|180524.2|180645.4|180515.4|4
1732075790000|2024-11-20 04:09:50|180648.1|180518.1|180647.6|180517.6|180648.8|180518.8|180640.3|180510.3|9
1732075800000|2024-11-20 04:10:00|180644.6|180514.6|180640.8|180510.8|180644.6|180514.6|180640.8|180510.8|3
1732075820000|2024-11-20 04:10:20|180642.5|180512.5|180636.5|180506.5|180643.5|180513.5|180636.5|180506.5|5
1732075830000|2024-11-20 04:10:30|180634.7|180504.7|180623.4|180493.4|180634.7|180504.7|180621.7|180491.7|3
1732075840000|2024-11-20 04:10:40|180619.4|180489.4|180622.8|180492.8|180622.8|180492.8|180619.4|180489.4|2
1732075860000|2024-11-20 04:11:00|180616.7|180486.7|180620.8|180490.8|180620.8|180490.8|180616.7|180486.7|2
1732075880000|2024-11-20 04:11:20|180617.4|180487.4|180621.1|180491.1|180621.8|180491.8|180617.4|180487.4|5
1732075890000|2024-11-20 04:11:30|180619.3|180489.3|180616.7|180486.7|180619.3|180489.3|180613|180483|5
1732075900000|2024-11-20 04:11:40|180618.3|180488.3|180616.5|180486.5|180618.3|180488.3|180609.2|180479.2|8
1732075910000|2024-11-20 04:11:50|180614.6|180484.6|180615.3|180485.3|180617.9|180487.9|180605.6|180475.6|8
1732075920000|2024-11-20 04:12:00|180611.9|180481.9|180617.3|180487.3|180617.3|180487.3|180611.6|180481.6|4
1732075930000|2024-11-20 04:12:10|180650.3|180520.3|180651.1|180521.1|180656.5|180526.5|180630.2|180500.2|11
1732075940000|2024-11-20 04:12:20|180647.6|180517.6|180645|180515|180647.6|180517.6|180644.6|180514.6|3
1732075950000|2024-11-20 04:12:30|180652.6|180522.6|180652.3|180522.3|180668|180538|180652.3|180522.3|4
1732075960000|2024-11-20 04:12:40|180650.5|180520.5|180644.1|180514.1|180650.5|180520.5|180644.1|180514.1|2
1732075970000|2024-11-20 04:12:50|180641.9|180511.9|180629|180499|180641.9|180511.9|180628|180498|18
1732075980000|2024-11-20 04:13:00|180627.2|180497.2|180626.9|180496.9|180627.2|180497.2|180623.9|180493.9|5
1732075990000|2024-11-20 04:13:10|180623.9|180493.9|180624.2|180494.2|180624.2|180494.2|180618.7|180488.7|10
1732076010000|2024-11-20 04:13:30|180632.1|180502.1|180631.3|180501.3|180634.7|180504.7|180631.3|180501.3|6
1732076020000|2024-11-20 04:13:40|180629.5|180499.5|180628.4|180498.4|180629.5|180499.5|180628.4|180498.4|2
1732076030000|2024-11-20 04:13:50|180631.4|180501.4|180633.8|180503.8|180636.8|180506.8|180631.4|180501.4|6
1732076040000|2024-11-20 04:14:00|180636.2|180506.2|180638.8|180508.8|180638.8|180508.8|180636.2|180506.2|2
1732076050000|2024-11-20 04:14:10|180644|180514|180644|180514|180644|180514|180644|180514|1
1732076060000|2024-11-20 04:14:20|180641.4|180511.4|180651.2|180521.2|180669|180539|180641.4|180511.4|10
1732076070000|2024-11-20 04:14:30|180654.5|180524.5|180647.1|180517.1|180654.5|180524.5|180640.4|180510.4|14
1732076090000|2024-11-20 04:14:50|180652.5|180522.5|180649.8|180519.8|180652.5|180522.5|180649.8|180519.8|2
1732076100000|2024-11-20 04:15:00|180700.5|180570.5|180712.7|180582.7|180729.8|180599.8|180699.5|180569.5|13
1732076110000|2024-11-20 04:15:10|180702.1|180572.1|180704.9|180574.9|180707.2|180577.2|180702.1|180572.1|4
1732076120000|2024-11-20 04:15:20|180707.6|180577.6|180709.2|180579.2|180720.6|180590.6|180704.6|180574.6|11
1732076130000|2024-11-20 04:15:30|180711.3|180581.3|180717.4|180587.4|180717.4|180587.4|180705.9|180575.9|6
1732076140000|2024-11-20 04:15:40|180713.1|180583.1|180721.9|180591.9|180722.5|180592.5|180712.2|180582.2|15
1732076150000|2024-11-20 04:15:50|180718.6|180588.6|180712.9|180582.9|180720.3|180590.3|180709.9|180579.9|15
1732076160000|2024-11-20 04:16:00|180723.9|180593.9|180706.7|180576.7|180723.9|180593.9|180705.4|180575.4|10
1732076170000|2024-11-20 04:16:10|180709.3|180579.3|180698.9|180568.9|180710|180580|180698.9|180568.9|6
1732076190000|2024-11-20 04:16:30|180697.2|180567.2|180699.4|180569.4|180699.7|180569.7|180694.7|180564.7|6
1732076200000|2024-11-20 04:16:40|180695.7|180565.7|180697.6|180567.6|180697.6|180567.6|180693.6|180563.6|5
1732076210000|2024-11-20 04:16:50|180692.9|180562.9|180690.9|180560.9|180693.9|180563.9|180687.5|180557.5|7
1732076220000|2024-11-20 04:17:00|180693.6|180563.6|180694.1|180564.1|180699.9|180569.9|180691.7|180561.7|7
1732076230000|2024-11-20 04:17:10|180697.1|180567.1|180690|180560|180702.6|180572.6|180690|180560|4
1732076240000|2024-11-20 04:17:20|180688.7|180558.7|180689.2|180559.2|180699.4|180569.4|180688.7|180558.7|14
1732076250000|2024-11-20 04:17:30|180692.2|180562.2|180700.6|180570.6|180700.6|180570.6|180692.2|180562.2|2
1732076260000|2024-11-20 04:17:40|180699.3|180569.3|180693.7|180563.7|180699.3|180569.3|180693.7|180563.7|5
1732076270000|2024-11-20 04:17:50|180692.1|180562.1|180691.8|180561.8|180692.1|180562.1|180688|180558|8
1732076280000|2024-11-20 04:18:00|180688.1|180558.1|180695.6|180565.6|180695.6|180565.6|180682.8|180552.8|7
1732076290000|2024-11-20 04:18:10|180698.1|180568.1|180695.1|180565.1|180698.1|180568.1|180695.1|180565.1|2
1732076300000|2024-11-20 04:18:20|180699.1|180569.1|180701.7|180571.7|180701.7|180571.7|180695.1|180565.1|4
1732076320000|2024-11-20 04:18:40|180703.4|180573.4|180711.9|180581.9|180714.5|180584.5|180703.4|180573.4|7
1732076330000|2024-11-20 04:18:50|180713|180583|180712.3|180582.3|180715.9|180585.9|180709.9|180579.9|4
1732076340000|2024-11-20 04:19:00|180714.9|180584.9|180713.9|180583.9|180719.6|180589.6|180711.3|180581.3|4
1732076360000|2024-11-20 04:19:20|180712.3|180582.3|180713.2|180583.2|180713.2|180583.2|180708.8|180578.8|4
1732076370000|2024-11-20 04:19:30|180709.2|180579.2|180710.9|180580.9|180718.8|180588.8|180709.2|180579.2|13
1732076380000|2024-11-20 04:19:40|180705.6|180575.6|180705.6|180575.6|180709.9|180579.9|180705.6|180575.6|3
1732076390000|2024-11-20 04:19:50|180707.4|180577.4|180717.5|180587.5|180727.8|180597.8|180707.4|180577.4|11
1732076400000|2024-11-20 04:20:00|180723.5|180593.5|180711.8|180581.8|180723.5|180593.5|180711.8|180581.8|9
1732076410000|2024-11-20 04:20:10|180717.1|180587.1|180720.2|180590.2|180729.1|180599.1|180712.8|180582.8|8
1732076420000|2024-11-20 04:20:20|180729.1|180599.1|180729.9|180599.9|180732.2|180602.2|180726.2|180596.2|10
1732076430000|2024-11-20 04:20:30|180796.6|180591.2|180727.5|180597.5|180796.6|180604.2|180724.5|180591.2|5
1732076440000|2024-11-20 04:20:40|180726.5|180596.5|180728.9|180598.9|180733.2|180603.2|180726.2|180596.2|5
1732076450000|2024-11-20 04:20:50|180722.2|180592.2|180720|180590|180722.2|180592.2|180720|180590|2
1732076460000|2024-11-20 04:21:00|180718.1|180588.1|180729.6|180599.6|180730.9|180600.9|180714.4|180584.4|15
1732076470000|2024-11-20 04:21:10|180725.9|180595.9|180728.6|180598.6|180728.6|180598.6|180725.9|180595.9|3
1732076480000|2024-11-20 04:21:20|180735.3|180605.3|180738.3|180608.3|180738.3|180608.3|180735.3|180605.3|2
1732076500000|2024-11-20 04:21:40|180730.3|180600.3|180728.5|180598.5|180730.3|180600.3|180728.5|180598.5|2
1732076510000|2024-11-20 04:21:50|180732.8|180602.8|180729.5|180599.5|180732.8|180602.8|180729.5|180599.5|2
1732076530000|2024-11-20 04:22:10|180725.4|180595.4|180726.8|180596.8|180729.4|180599.4|180725.4|180595.4|3
1732076560000|2024-11-20 04:22:40|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|1
1732076570000|2024-11-20 04:22:50|180727.8|180597.8|180725.4|180595.4|180727.8|180597.8|180725.4|180595.4|3
1732076580000|2024-11-20 04:23:00|180687.7|180557.7|180725.3|180595.3|180726.7|180596.7|180687.7|180557.7|9
1732076590000|2024-11-20 04:23:10|180723.7|180593.7|180719.7|180589.7|180723.7|180593.7|180717|180587|5
1732076610000|2024-11-20 04:23:30|180723.7|180593.7|180732|180602|180736|180606|180723.7|180593.7|3
1732076620000|2024-11-20 04:23:40|180748.7|180618.7|180739.4|180609.4|180748.7|180618.7|180739.4|180609.4|2
1732076630000|2024-11-20 04:23:50|180735.1|180605.1|180735.1|180605.1|180735.1|180605.1|180735.1|180605.1|1
1732076640000|2024-11-20 04:24:00|180733.2|180603.2|180726.9|180596.9|180733.2|180603.2|180726.9|180596.9|2
1732076670000|2024-11-20 04:24:30|180828.6|180498.4|180727.7|180597.7|180828.6|180597.7|180721.4|180498.4|4
1732076690000|2024-11-20 04:24:50|180726.4|180596.4|180728.5|180598.5|180728.5|180598.5|180726.4|180596.4|2
1732076700000|2024-11-20 04:25:00|180726.5|180596.5|180726.5|180596.5|180726.5|180596.5|180726.5|180596.5|1
1732076720000|2024-11-20 04:25:20|180823.5|180493.3|180823.5|180493.3|180823.5|180493.3|180823.5|180493.3|1
1732076730000|2024-11-20 04:25:30|180726.5|180596.5|180722.5|180592.5|180726.5|180596.5|180722.5|180592.5|2
1732076750000|2024-11-20 04:25:50|180730.5|180600.5|180728.8|180598.8|180738.4|180608.4|180728.8|180598.8|4
1732076790000|2024-11-20 04:26:30|180737.2|180607.2|180792.3|180662.3|180802.7|180672.7|180736.2|180606.2|8
1732076800000|2024-11-20 04:26:40|180786.1|180656.1|180794|180664|180805.1|180675.1|180784|180654|21
1732076810000|2024-11-20 04:26:50|180796|180666|180788.6|180658.6|180798.4|180668.4|180786.6|180656.6|14
1732076820000|2024-11-20 04:27:00|180791|180661|180787.9|180657.9|180820.8|180665.2|180784.8|180619.6|18
1732076830000|2024-11-20 04:27:10|180789.2|180659.2|180790.6|180660.6|180800|180670|180787.3|180657.3|14
1732076840000|2024-11-20 04:27:20|180787|180657|180789.7|180659.7|180800.3|180670.3|180787|180657|14
1732076850000|2024-11-20 04:27:30|180785.3|180655.3|180786.7|180656.7|180788.3|180658.3|180785.3|180655.3|3
1732076860000|2024-11-20 04:27:40|180790|180660|180786.7|180656.7|180790|180660|180786.7|180656.7|5
1732076870000|2024-11-20 04:27:50|180791.3|180661.3|180794.5|180664.5|180794.7|180664.7|180787.1|180657.1|16
1732076880000|2024-11-20 04:28:00|180787.2|180657.2|180783.3|180653.3|180792.2|180662.2|180783.2|180653.2|9
1732076890000|2024-11-20 04:28:10|180782.9|180652.9|180783.8|180653.8|180787.8|180657.8|180782.9|180652.9|7
1732076900000|2024-11-20 04:28:20|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|1
1732076910000|2024-11-20 04:28:30|180790.1|180660.1|180789.9|180659.9|180792.9|180662.9|180785.5|180655.5|5
1732076920000|2024-11-20 04:28:40|180778.7|180648.7|180780.1|180650.1|180797.7|180651.4|180778.7|180594.4|4
1732076930000|2024-11-20 04:28:50|180781.4|180651.4|180781.4|180651.4|180781.4|180651.4|180781.4|180651.4|1
1732076950000|2024-11-20 04:29:10|180773.1|180643.1|180763.9|180633.9|180773.1|180643.1|180762.6|180632.6|5
1732076960000|2024-11-20 04:29:20|180767.2|180637.2|180764.7|180634.7|180772.1|180642.1|180764.7|180634.7|4
1732076970000|2024-11-20 04:29:30|180763.4|180633.4|180767.1|180637.1|180767.1|180637.1|180759|180629|6
1732076980000|2024-11-20 04:29:40|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|1
1732076990000|2024-11-20 04:29:50|180770.2|180640.2|180768.2|180638.2|180771.9|180641.9|180768.2|180638.2|3
1732077000000|2024-11-20 04:30:00|180771.9|180641.9|180791.1|180661.1|180797.1|180667.1|180771.9|180641.9|16
1732077010000|2024-11-20 04:30:10|180788.1|180658.1|180757.1|180627.1|180788.1|180658.1|180757.1|180627.1|8
1732077020000|2024-11-20 04:30:20|180766.8|180636.8|180763.2|180633.2|180766.8|180636.8|180763.2|180633.2|3
1732077030000|2024-11-20 04:30:30|180760.6|180630.6|180760.5|180630.5|180760.6|180630.6|180752.9|180622.9|8
1732077070000|2024-11-20 04:31:10|180861.8|180531.1|180783.2|180653.2|180861.8|180663.4|180760.5|180531.1|10
1732077080000|2024-11-20 04:31:20|180779.5|180649.5|180779.2|180649.2|180782.8|180652.8|180774.5|180644.5|11
1732077090000|2024-11-20 04:31:30|180782.9|180652.9|180783.6|180653.6|180783.9|180653.9|180776.5|180646.5|5
1732077100000|2024-11-20 04:31:40|180780.9|180650.9|180782.5|180652.5|180782.5|180652.5|180778.5|180648.5|5
1732077110000|2024-11-20 04:31:50|180780.5|180650.5|180770.5|180640.5|180785.1|180655.1|180770.5|180640.5|8
1732077120000|2024-11-20 04:32:00|180765.7|180635.7|180763.1|180633.1|180772.5|180642.5|180763.1|180633.1|6
1732077140000|2024-11-20 04:32:20|180761|180631|180761.4|180631.4|180761.4|180631.4|180754.4|180624.4|4
1732077150000|2024-11-20 04:32:30|180764.1|180634.1|180762|180632|180764.7|180634.7|180757.1|180627.1|5
1732077160000|2024-11-20 04:32:40|180758|180628|180781.9|180651.9|180787.5|180657.5|180758|180628|4
1732077180000|2024-11-20 04:33:00|180784.2|180654.2|180788.2|180658.2|180789.5|180659.5|180783.1|180653.1|7
1732077190000|2024-11-20 04:33:10|180791.5|180661.5|180792.8|180662.8|180794.2|180664.2|180790.2|180660.2|4
1732077200000|2024-11-20 04:33:20|180790.1|180660.1|180790.1|180660.1|180790.1|180660.1|180790.1|180660.1|1
1732077210000|2024-11-20 04:33:30|180787.1|180657.1|180790.2|180660.2|180790.2|180660.2|180787.1|180657.1|3
1732077220000|2024-11-20 04:33:40|180786.2|180656.2|180775.8|180645.8|180786.2|180656.2|180769.8|180639.8|4
1732077230000|2024-11-20 04:33:50|180771.5|180641.5|180778.4|180648.4|180778.4|180648.4|180771.3|180641.3|4
1732077240000|2024-11-20 04:34:00|180767.6|180637.6|180763.2|180633.2|180776.3|180646.3|180763.2|180633.2|9
1732077250000|2024-11-20 04:34:10|180769.9|180639.9|180772.2|180642.2|180777.8|180647.8|180769.9|180639.9|5
1732077260000|2024-11-20 04:34:20|180770.3|180640.3|180764.4|180634.4|180770.3|180640.3|180764.4|180634.4|3
1732077270000|2024-11-20 04:34:30|180765.7|180635.7|180773|180643|180773|180643|180765.7|180635.7|2
1732077280000|2024-11-20 04:34:40|180765.7|180635.7|180766|180636|180772.5|180642.5|180765.2|180635.2|7
1732077290000|2024-11-20 04:34:50|180759|180629|180778.6|180648.6|180778.6|180648.6|180759|180629|5
1732077300000|2024-11-20 04:35:00|180782.3|180652.3|180793.3|180663.3|180793.3|180663.3|180778.6|180648.6|9
1732077310000|2024-11-20 04:35:10|180791|180661|180793.8|180663.8|180796.8|180666.8|180791|180661|6
1732077340000|2024-11-20 04:35:40|180792.1|180662.1|180767|180637|180792.1|180662.1|180767|180637|6
1732077360000|2024-11-20 04:36:00|180771.7|180641.7|180781.3|180651.3|180783.4|180653.4|180767.4|180637.4|4
1732077370000|2024-11-20 04:36:10|180772.9|180642.9|180766.8|180636.8|180772.9|180642.9|180766.8|180636.8|2
1732077380000|2024-11-20 04:36:20|180770.8|180640.8|180782.5|180652.5|180782.5|180652.5|180770.8|180640.8|4
1732077390000|2024-11-20 04:36:30|180785.2|180655.2|180784.5|180654.5|180787.2|180657.2|180782.5|180652.5|5
1732077400000|2024-11-20 04:36:40|180782.5|180652.5|180785|180655|180789.7|180659.7|180775.1|180645.1|10
1732077410000|2024-11-20 04:36:50|180783.3|180653.3|180792.7|180662.7|180792.7|180662.7|180783.3|180653.3|4
1732077420000|2024-11-20 04:37:00|180789.7|180659.7|180790.1|180660.1|180793.1|180663.1|180789.7|180659.7|3
1732077430000|2024-11-20 04:37:10|180785.4|180655.4|180763.9|180633.9|180785.4|180655.4|180763.9|180633.9|6
1732077440000|2024-11-20 04:37:20|180739.6|180609.6|180736.3|180606.3|180739.6|180609.6|180725.9|180595.9|9
1732077450000|2024-11-20 04:37:30|180725.3|180595.3|180732.3|180602.3|180737.3|180607.3|180725.3|180595.3|7
1732077460000|2024-11-20 04:37:40|180735|180605|180735|180605|180735|180605|180735|180605|1
1732077480000|2024-11-20 04:38:00|180733.2|180603.2|180726.5|180596.5|180733.2|180603.2|180726.5|180596.5|7
1732077490000|2024-11-20 04:38:10|180723.5|180593.5|180726|180596|180726|180596|180723|180593|3
1732077500000|2024-11-20 04:38:20|180722.7|180592.7|180706.1|180576.1|180726|180596|180700.1|180570.1|9
1732077510000|2024-11-20 04:38:30|180704.4|180574.4|180704.4|180574.4|180713.3|180583.3|180699|180569|15
1732077520000|2024-11-20 04:38:40|180707.1|180577.1|180706.6|180576.6|180711|180581|180697.1|180567.1|9
1732077530000|2024-11-20 04:38:50|180703.2|180573.2|180710.4|180580.4|180710.4|180580.4|180702.2|180572.2|9
1732077540000|2024-11-20 04:39:00|180712.3|180582.3|180686.3|180556.3|180713.6|180583.6|180675.8|180545.8|29
1732077550000|2024-11-20 04:39:10|180682.3|180552.3|180699.1|180569.1|180699.1|180569.1|180682.3|180552.3|18
1732077560000|2024-11-20 04:39:20|180695.4|180565.4|180690.1|180560.1|180700.4|180570.4|180682|180552|13
1732077570000|2024-11-20 04:39:30|180685.7|180555.7|180692.2|180562.2|180696.8|180566.8|180685.4|180555.4|13
1732077580000|2024-11-20 04:39:40|180690.5|180560.5|180685.9|180555.9|180691.2|180561.2|180683.3|180553.3|12
1732077590000|2024-11-20 04:39:50|180692.3|180562.3|180685|180555|180692.7|180562.7|180679.5|180549.5|14
1732077600000|2024-11-20 04:40:00|180683.3|180553.3|180684.4|180554.4|180696.8|180566.8|180682.5|180552.5|11
1732077610000|2024-11-20 04:40:10|180686.8|180556.8|180688|180558|180690.2|180560.2|180677.5|180547.5|12
1732077620000|2024-11-20 04:40:20|180685.4|180555.4|180693.9|180563.9|180698.4|180568.4|180685.4|180555.4|12
1732077630000|2024-11-20 04:40:30|180700.3|180570.3|180701.8|180571.8|180713.6|180583.6|180695.9|180565.9|9
1732077640000|2024-11-20 04:40:40|180705.2|180575.2|180707.9|180577.9|180707.9|180577.9|180705.2|180575.2|2
1732077650000|2024-11-20 04:40:50|180705.2|180575.2|180702.9|180572.9|180708.3|180578.3|180697|180567|9
1732077660000|2024-11-20 04:41:00|180705.9|180575.9|180709|180579|180709|180579|180702.9|180572.9|4
1732077670000|2024-11-20 04:41:10|180710.7|180580.7|180707.7|180577.7|180710.7|180580.7|180706.6|180576.6|4
1732077680000|2024-11-20 04:41:20|180710.3|180580.3|180714.5|180584.5|180714.5|180584.5|180710.3|180580.3|4
1732077700000|2024-11-20 04:41:40|180711.2|180581.2|180713.8|180583.8|180713.8|180583.8|180709.5|180579.5|3
1732077710000|2024-11-20 04:41:50|180707.5|180577.5|180718.6|180588.6|180721.6|180591.6|180707.5|180577.5|9
1732077740000|2024-11-20 04:42:20|180721.9|180591.9|180718.3|180588.3|180721.9|180591.9|180716|180586|3
1732077750000|2024-11-20 04:42:30|180713|180583|180723.2|180593.2|180742.9|180612.9|180706.5|180576.5|16
1732077760000|2024-11-20 04:42:40|180721.5|180591.5|180722.5|180592.5|180729.2|180599.2|180721.5|180591.5|5
1732077770000|2024-11-20 04:42:50|180719.8|180589.8|180719.8|180589.8|180719.8|180589.8|180719.8|180589.8|1
1732077780000|2024-11-20 04:43:00|180727.5|180597.5|180721.5|180591.5|180727.5|180597.5|180719|180589|5
1732077790000|2024-11-20 04:43:10|180723.3|180593.3|180716.9|180586.9|180723.3|180593.3|180716.9|180586.9|2
1732077800000|2024-11-20 04:43:20|180723.5|180593.5|180720.8|180590.8|180723.5|180593.5|180720.8|180590.8|2
1732077810000|2024-11-20 04:43:30|180722.6|180592.6|180725.6|180595.6|180729.6|180599.6|180722.6|180592.6|4
1732077820000|2024-11-20 04:43:40|180723.6|180593.6|180719.8|180589.8|180723.6|180593.6|180715|180585|3
1732077850000|2024-11-20 04:44:10|180724.2|180594.2|180722.9|180592.9|180724.2|180594.2|180722.9|180592.9|2
1732077880000|2024-11-20 04:44:40|180823.3|180489.9|180823.3|180489.9|180823.3|180489.9|180823.3|180489.9|1
1732077890000|2024-11-20 04:44:50|180722.9|180592.9|180722.9|180592.9|180722.9|180592.9|180722.9|180592.9|1
1732077900000|2024-11-20 04:45:00|180724.5|180594.5|180732.8|180602.8|180738.8|180608.8|180724.5|180594.5|3
1732077910000|2024-11-20 04:45:10|180730.9|180600.9|180703.6|180573.6|180730.9|180600.9|180697.3|180567.3|8
1732077920000|2024-11-20 04:45:20|180697.9|180567.9|180697.2|180567.2|180697.9|180567.9|180693.8|180563.8|3
1732077930000|2024-11-20 04:45:30|180694.8|180564.8|180699|180569|180699|180569|180687.6|180557.6|7
1732077940000|2024-11-20 04:45:40|180697.1|180567.1|180702.1|180572.1|180702.1|180572.1|180692.4|180562.4|10
1732077950000|2024-11-20 04:45:50|180699.9|180569.9|180694.6|180564.6|180699.9|180569.9|180691.9|180561.9|8
1732077960000|2024-11-20 04:46:00|180697.6|180567.6|180698.8|180568.8|180702.8|180572.8|180690.8|180560.8|7
1732077970000|2024-11-20 04:46:10|180697.5|180567.5|180698.7|180568.7|180698.7|180568.7|180689.3|180559.3|8
1732077980000|2024-11-20 04:46:20|180697.7|180567.7|180684.5|180554.5|180700.4|180570.4|180673|180543|10
1732077990000|2024-11-20 04:46:30|180677.9|180547.9|180680.2|180550.2|180682.7|180552.7|180676|180546|9
1732078000000|2024-11-20 04:46:40|180678|180548|180678.4|180548.4|180678.4|180548.4|180667.1|180537.1|3
1732078010000|2024-11-20 04:46:50|180676.7|180546.7|180666.9|180536.9|180676.7|180546.7|180664.9|180534.9|3
1732078020000|2024-11-20 04:47:00|180669.6|180539.6|180616.3|180486.3|180687.9|180557.9|180613.1|180445.9|31
1732078030000|2024-11-20 04:47:10|180616.8|180486.8|180614.4|180484.4|180627.6|180497.6|180612.7|180482.7|25
1732078040000|2024-11-20 04:47:20|180613.3|180483.3|180611.2|180481.2|180645.7|180485.3|180605.9|180435.3|15
1732078050000|2024-11-20 04:47:30|180615.8|180485.8|180618.5|180488.5|180654.7|180491.2|180604.7|180452.3|21
1732078060000|2024-11-20 04:47:40|180615.5|180485.5|180617.9|180487.9|180653.1|180490.5|180605.9|180452.5|23
1732078070000|2024-11-20 04:47:50|180615.3|180485.3|180614|180484|180617|180487|180612|180482|10
1732078080000|2024-11-20 04:48:00|180605.1|180475.1|180652.6|180440.1|180656.2|180481.1|180601.5|180437.7|30
1732078090000|2024-11-20 04:48:10|180656.6|180446.1|180654.6|180444.9|180656.6|180448.2|180654.6|180438.8|6
1732078100000|2024-11-20 04:48:20|180655.4|180441.2|180611.6|180481.6|180655.4|180482.4|180603.7|180440.3|20
1732078110000|2024-11-20 04:48:30|180648.5|180446.7|180619.3|180489.3|180648.5|180489.3|180617.3|180446.7|3
1732078120000|2024-11-20 04:48:40|180613.8|180483.8|180616.8|180486.8|180619.9|180489.9|180613.8|180483.8|6
1732078130000|2024-11-20 04:48:50|180616.3|180486.3|180620.3|180490.3|180625.9|180495.9|180613.3|180483.3|9
1732078140000|2024-11-20 04:49:00|180629.9|180499.9|180636.8|180506.8|180636.8|180506.8|180629.9|180499.9|5
1732078150000|2024-11-20 04:49:10|180633.2|180503.2|180628.1|180498.1|180633.2|180503.2|180621.8|180491.8|11
1732078170000|2024-11-20 04:49:30|180632.4|180502.4|180630.5|180500.5|180639.5|180509.5|180629.5|180499.5|8
1732078180000|2024-11-20 04:49:40|180628.9|180498.9|180633.1|180503.1|180633.1|180503.1|180627.9|180497.9|4
1732078210000|2024-11-20 04:50:10|180730.8|180389.6|180626.6|180496.6|180730.8|180507.1|180626.6|180389.6|5
1732078220000|2024-11-20 04:50:20|180625|180495|180628.2|180498.2|180631.5|180501.5|180621.9|180491.9|14
1732078230000|2024-11-20 04:50:30|180625.8|180495.8|180628.9|180498.9|180628.9|180498.9|180625.8|180495.8|4
1732078240000|2024-11-20 04:50:40|180630.6|180500.6|180630.6|180500.6|180630.6|180500.6|180630.6|180500.6|1
1732078250000|2024-11-20 04:50:50|180647.6|180517.6|180626.8|180496.8|180647.6|180517.6|180621.5|180491.5|12
1732078260000|2024-11-20 04:51:00|180629.4|180499.4|180635.8|180505.8|180640.1|180510.1|180626.5|180496.5|9
1732078270000|2024-11-20 04:51:10|180631.3|180501.3|180626.5|180496.5|180637|180507|180623.5|180493.5|16
1732078280000|2024-11-20 04:51:20|180629.5|180499.5|180625.3|180495.3|180629.5|180499.5|180612.2|180482.2|17
1732078300000|2024-11-20 04:51:40|180628|180498|180628|180498|180634.2|180504.2|180622.7|180492.7|11
1732078310000|2024-11-20 04:51:50|180635.3|180505.3|180621.2|180491.2|180635.3|180505.3|180621.2|180491.2|6
1732078320000|2024-11-20 04:52:00|180619.3|180489.3|180608.8|180478.8|180626.6|180496.6|180606.8|180476.8|17
1732078330000|2024-11-20 04:52:10|180613.8|180483.8|180611.6|180481.6|180622.7|180492.7|180607.9|180477.9|19
1732078340000|2024-11-20 04:52:20|180610.2|180480.2|180613.8|180483.8|180613.8|180483.8|180605|180475|22
1732078350000|2024-11-20 04:52:30|180612.8|180482.8|180604.6|180474.6|180619.4|180489.4|180604.6|180474.6|16
1732078360000|2024-11-20 04:52:40|180606.3|180476.3|180603.3|180473.3|180606.3|180476.3|180603.3|180473.3|2
1732078370000|2024-11-20 04:52:50|180605.3|180475.3|180609.1|180479.1|180614.5|180484.5|180602.5|180472.5|17
1732078380000|2024-11-20 04:53:00|180606.1|180476.1|180609.2|180479.2|180612.5|180482.5|180596.7|180466.7|20
1732078390000|2024-11-20 04:53:10|180610.9|180480.9|180613.2|180483.2|180621.8|180491.8|180609.1|180479.1|19
1732078400000|2024-11-20 04:53:20|180618.1|180488.1|180626.1|180496.1|180627.7|180497.7|180617.3|180487.3|15
1732078410000|2024-11-20 04:53:30|180629.7|180499.7|180617.1|180487.1|180629.7|180499.7|180616.8|180486.8|12
1732078420000|2024-11-20 04:53:40|180619.8|180489.8|180619.8|180489.8|180619.8|180489.8|180619.8|180489.8|1
1732078430000|2024-11-20 04:53:50|180621.5|180491.5|180621.2|180491.2|180626.8|180496.8|180618.8|180488.8|11
1732078440000|2024-11-20 04:54:00|180621.8|180491.8|180621.5|180491.5|180621.8|180491.8|180618.1|180488.1|3
1732078450000|2024-11-20 04:54:10|180620.1|180490.1|180591.5|180461.5|180620.1|180490.1|180591.5|180461.5|6
1732078460000|2024-11-20 04:54:20|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|1
1732078470000|2024-11-20 04:54:30|180587.5|180457.5|180595.8|180465.8|180595.8|180465.8|180587.5|180457.5|6
1732078480000|2024-11-20 04:54:40|180595.2|180465.2|180595.5|180465.5|180596.9|180466.9|180592.9|180462.9|5
1732078490000|2024-11-20 04:54:50|180592.5|180462.5|180594.7|180464.7|180594.7|180464.7|180589.1|180459.1|5
1732078500000|2024-11-20 04:55:00|180587.9|180457.9|180593.9|180463.9|180593.9|180463.9|180580.2|180450.2|11
1732078510000|2024-11-20 04:55:10|180600.6|180470.6|180605.8|180475.8|180616.6|180486.6|180600.6|180470.6|14
1732078520000|2024-11-20 04:55:20|180606.8|180476.8|180609.7|180479.7|180612.7|180482.7|180602.6|180472.6|14
1732078530000|2024-11-20 04:55:30|180613|180483|180616.7|180486.7|180616.7|180486.7|180601.7|180471.7|7
1732078540000|2024-11-20 04:55:40|180609.4|180479.4|180606.8|180476.8|180609.4|180479.4|180598.1|180468.1|14
1732078550000|2024-11-20 04:55:50|180604.1|180474.1|180604.1|180474.1|180604.1|180474.1|180604.1|180474.1|1
1732078560000|2024-11-20 04:56:00|180607.7|180477.7|180600.7|180470.7|180607.7|180477.7|180598.1|180468.1|9
1732078570000|2024-11-20 04:56:10|180604.4|180474.4|180600|180470|180606.3|180476.3|180596.3|180466.3|11
1732078580000|2024-11-20 04:56:20|180605.4|180475.4|180616.5|180486.5|180618.2|180488.2|180596.1|180466.1|24
1732078590000|2024-11-20 04:56:30|180612.3|180482.3|180612.2|180482.2|180615.6|180485.6|180607.2|180477.2|17
1732078600000|2024-11-20 04:56:40|180613.9|180483.9|180616.9|180486.9|180619.6|180489.6|180613.9|180483.9|8
1732078620000|2024-11-20 04:57:00|180612.9|180482.9|180607.4|180477.4|180617.2|180487.2|180599|180469|19
1732078630000|2024-11-20 04:57:10|180611.8|180481.8|180613|180483|180613|180483|180608.8|180478.8|10
1732078640000|2024-11-20 04:57:20|180615.7|180485.7|180610.5|180480.5|180617.3|180487.3|180606.8|180476.8|17
1732078650000|2024-11-20 04:57:30|180611.9|180481.9|180627.9|180497.9|180628.2|180498.2|180611.9|180481.9|6
1732078660000|2024-11-20 04:57:40|180628.5|180498.5|180628.5|180498.5|180628.5|180498.5|180628.5|180498.5|1
1732078680000|2024-11-20 04:58:00|180623.8|180493.8|180627.2|180497.2|180627.2|180497.2|180623.8|180493.8|4
1732078690000|2024-11-20 04:58:10|180625.1|180495.1|180623|180493|180629.6|180499.6|180611.8|180481.8|10
1732078700000|2024-11-20 04:58:20|180621.3|180491.3|180619.8|180489.8|180625.4|180495.4|180616.7|180486.7|9
1732078710000|2024-11-20 04:58:30|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|1
1732078720000|2024-11-20 04:58:40|180615.7|180485.7|180615.7|180485.7|180615.7|180485.7|180615.7|180485.7|1
1732078730000|2024-11-20 04:58:50|180611.9|180481.9|180599.8|180469.8|180617.9|180487.9|180591.3|180461.3|15
1732078740000|2024-11-20 04:59:00|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|1
1732078750000|2024-11-20 04:59:10|180599.8|180469.8|180601.6|180471.6|180603.4|180473.4|180599.8|180469.8|6
1732078760000|2024-11-20 04:59:20|180603.7|180473.7|180604|180474|180611.3|180481.3|180598.9|180468.9|10
1732078780000|2024-11-20 04:59:40|180596|180466|180594.7|180464.7|180596|180466|180594.7|180464.7|2
1732078790000|2024-11-20 04:59:50|180598|180468|180605.7|180475.7|180610|180480|180597.9|180467.9|11
1732078800000|2024-11-20 05:00:00|180608.4|180478.4|180617.9|180487.9|180617.9|180487.9|180601.6|180471.6|9
1732078810000|2024-11-20 05:00:10|180619.8|180489.8|180622.2|180492.2|180624.8|180494.8|180619.8|180489.8|5
1732078820000|2024-11-20 05:00:20|180614.9|180484.9|180625.4|180495.4|180625.4|180495.4|180612.4|180482.4|6
1732078830000|2024-11-20 05:00:30|180624.3|180494.3|180615.7|180485.7|180624.3|180494.3|180612.5|180482.5|9
1732078850000|2024-11-20 05:00:50|180615.8|180485.8|180621.7|180491.7|180621.7|180491.7|180615.8|180485.8|3
1732078860000|2024-11-20 05:01:00|180613.1|180483.1|180628.3|180498.3|180632.9|180502.9|180612.1|180482.1|11
1732078870000|2024-11-20 05:01:10|180626.3|180496.3|180627.7|180497.7|180627.7|180497.7|180620.5|180490.5|10
1732078880000|2024-11-20 05:01:20|180625|180495|180626.3|180496.3|180626.3|180496.3|180625|180495|2
1732078900000|2024-11-20 05:01:40|180625.3|180495.3|180615.8|180485.8|180632.3|180502.3|180615.8|180485.8|6
1732078910000|2024-11-20 05:01:50|180617.3|180487.3|180623|180493|180626.2|180496.2|180617.2|180487.2|10
1732078920000|2024-11-20 05:02:00|180624.7|180494.7|180628.1|180498.1|180632.9|180502.9|180615.7|180485.7|10
1732078940000|2024-11-20 05:02:20|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|1
1732078970000|2024-11-20 05:02:50|180674.2|180436.8|180628.8|180498.8|180674.2|180501.3|180615.1|180436.8|12
1732078980000|2024-11-20 05:03:00|180629.8|180499.8|180657.5|180527.5|180657.5|180527.5|180628.4|180498.4|7
1732078990000|2024-11-20 05:03:10|180657.6|180527.6|180654.9|180524.9|180658.3|180528.3|180654.9|180524.9|5
1732079000000|2024-11-20 05:03:20|180657.9|180527.9|180655.9|180525.9|180657.9|180527.9|180655.9|180525.9|2
1732079010000|2024-11-20 05:03:30|180652.2|180522.2|180653.5|180523.5|180661.5|180531.5|180652.2|180522.2|3
1732079020000|2024-11-20 05:03:40|180651.2|180521.2|180649.9|180519.9|180651.2|180521.2|180649.9|180519.9|2
1732079030000|2024-11-20 05:03:50|180652.6|180522.6|180664.1|180534.1|180669.8|180539.8|180652.6|180522.6|5
1732079040000|2024-11-20 05:04:00|180665.8|180535.8|180667.1|180537.1|180672.4|180542.4|180664.4|180534.4|8
1732079050000|2024-11-20 05:04:10|180665.2|180535.2|180659.1|180529.1|180665.2|180535.2|180659.1|180529.1|4
1732079060000|2024-11-20 05:04:20|180661.4|180531.4|180661.4|180531.4|180668.4|180538.4|180661.4|180531.4|8
1732079070000|2024-11-20 05:04:30|180663.1|180533.1|180665.7|180535.7|180669.1|180539.1|180663.1|180533.1|3
1732079080000|2024-11-20 05:04:40|180665.8|180535.8|180656.9|180526.9|180669.4|180539.4|180655.8|180525.8|11
1732079090000|2024-11-20 05:04:50|180655.2|180525.2|180646.6|180516.6|180655.2|180525.2|180646.6|180516.6|2
1732079100000|2024-11-20 05:05:00|180644.3|180514.3|180651.3|180521.3|180651.3|180521.3|180643.3|180513.3|4
1732079110000|2024-11-20 05:05:10|180648.6|180518.6|180650.5|180520.5|180650.5|180520.5|180648.6|180518.6|2
1732079120000|2024-11-20 05:05:20|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|1
1732079130000|2024-11-20 05:05:30|180640.5|180510.5|180644.5|180514.5|180644.5|180514.5|180640.5|180510.5|2
1732079140000|2024-11-20 05:05:40|180639.8|180509.8|180637.8|180507.8|180641.5|180511.5|180634.8|180504.8|5
1732079150000|2024-11-20 05:05:50|180638.2|180508.2|180645.6|180515.6|180645.6|180515.6|180628.8|180498.8|9
1732079160000|2024-11-20 05:06:00|180641.5|180511.5|180637.9|180507.9|180645.2|180515.2|180637.9|180507.9|4
1732079170000|2024-11-20 05:06:10|180643.9|180513.9|180643.9|180513.9|180643.9|180513.9|180643.9|180513.9|1
1732079180000|2024-11-20 05:06:20|180647.3|180517.3|180649.8|180519.8|180650.2|180520.2|180643.9|180513.9|5
1732079190000|2024-11-20 05:06:30|180646.8|180516.8|180644.9|180514.9|180646.8|180516.8|180644.9|180514.9|2
1732079200000|2024-11-20 05:06:40|180643|180513|180645.5|180515.5|180645.5|180515.5|180636.3|180506.3|5
1732079210000|2024-11-20 05:06:50|180642.8|180512.8|180643.1|180513.1|180644.8|180514.8|180642.8|180512.8|3
1732079230000|2024-11-20 05:07:10|180646.5|180516.5|180646.6|180516.6|180646.6|180516.6|180643.8|180513.8|5
1732079240000|2024-11-20 05:07:20|180650|180520|180650|180520|180650|180520|180650|180520|1
1732079250000|2024-11-20 05:07:30|180649.9|180519.9|180632.2|180502.2|180649.9|180519.9|180622.3|180492.3|10
1732079260000|2024-11-20 05:07:40|180630.6|180500.6|180628.3|180498.3|180632.9|180502.9|180619.5|180489.5|12
1732079270000|2024-11-20 05:07:50|180647.5|180517.5|180647.5|180517.5|180647.5|180517.5|180647.5|180517.5|1
1732079290000|2024-11-20 05:08:10|180645.9|180515.9|180645.2|180515.2|180645.9|180515.9|180642.5|180512.5|3
1732079300000|2024-11-20 05:08:20|180640.9|180510.9|180643.9|180513.9|180644.5|180514.5|180640.5|180510.5|4
1732079310000|2024-11-20 05:08:30|180643.8|180513.8|180649|180519|180649|180519|180643.8|180513.8|3
1732079330000|2024-11-20 05:08:50|180645.3|180515.3|180641.1|180511.1|180648.3|180518.3|180641.1|180511.1|4
1732079350000|2024-11-20 05:09:10|180644.4|180514.4|180643.7|180513.7|180644.4|180514.4|180643.6|180513.6|3
1732079360000|2024-11-20 05:09:20|180641.1|180511.1|180636.8|180506.8|180643.9|180513.9|180636.8|180506.8|5
1732079400000|2024-11-20 05:10:00|180635.1|180505.1|180597.1|180467.1|180635.1|180505.1|180591.6|180461.6|6
1732079410000|2024-11-20 05:10:10|180606.4|180476.4|180593.9|180463.9|180606.4|180476.4|180593.9|180463.9|5
1732079420000|2024-11-20 05:10:20|180596.9|180466.9|180596.9|180466.9|180596.9|180466.9|180596.9|180466.9|1
1732079430000|2024-11-20 05:10:30|180604.1|180474.1|180599.2|180469.2|180605.3|180475.3|180595|180465|9
1732079440000|2024-11-20 05:10:40|180595.2|180465.2|180601.7|180471.7|180604|180474|180592.9|180462.9|5
1732079450000|2024-11-20 05:10:50|180604.9|180474.9|180610.2|180480.2|180619.8|180489.8|180604.2|180474.2|10
1732079460000|2024-11-20 05:11:00|180610.5|180480.5|180605|180475|180610.5|180480.5|180603.4|180473.4|7
1732079470000|2024-11-20 05:11:10|180602.5|180472.5|180604.8|180474.8|180604.8|180474.8|180602.5|180472.5|2
1732079480000|2024-11-20 05:11:20|180602.7|180472.7|180607.9|180477.9|180612.8|180482.8|180602.2|180472.2|6
1732079490000|2024-11-20 05:11:30|180605.1|180475.1|180609.2|180479.2|180609.2|180479.2|180605.1|180475.1|5
1732079500000|2024-11-20 05:11:40|180606.8|180476.8|180606.1|180476.1|180609.4|180479.4|180603.9|180473.9|5
1732079510000|2024-11-20 05:11:50|180608.1|180478.1|180605.3|180475.3|180612|180482|180605.1|180475.1|8
1732079520000|2024-11-20 05:12:00|180608.1|180478.1|180601.6|180471.6|180608.1|180478.1|180601.6|180471.6|4
1732079530000|2024-11-20 05:12:10|180605.3|180475.3|180607.8|180477.8|180612.7|180482.7|180602|180472|9
1732079540000|2024-11-20 05:12:20|180604.5|180474.5|180607.5|180477.5|180607.5|180477.5|180604.5|180474.5|2
1732079550000|2024-11-20 05:12:30|180610.8|180480.8|180607.5|180477.5|180612.5|180482.5|180606.9|180476.9|7
1732079560000|2024-11-20 05:12:40|180605.7|180475.7|180605|180475|180605.7|180475.7|180605|180475|2
1732079570000|2024-11-20 05:12:50|180595.7|180465.7|180600|180470|180600|180470|180595.7|180465.7|2
1732079580000|2024-11-20 05:13:00|180594.5|180464.5|180589.5|180459.5|180594.5|180464.5|180589.5|180459.5|5
1732079590000|2024-11-20 05:13:10|180587.5|180457.5|180575.1|180445.1|180587.5|180457.5|180575.1|180445.1|2
1732079600000|2024-11-20 05:13:20|180572.4|180442.4|180572.4|180442.4|180572.4|180442.4|180572.4|180442.4|1
1732079610000|2024-11-20 05:13:30|180552.5|180462.5|180555.5|180465.5|180555.5|180465.5|180552.5|180462.5|3
1732079660000|2024-11-20 05:14:20|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|1
1732079670000|2024-11-20 05:14:30|180553.1|180463.1|180555.8|180465.8|180558.5|180468.5|180553.1|180463.1|4
1732079690000|2024-11-20 05:14:50|180556.8|180466.8|180558.4|180468.4|180558.4|180468.4|180556.8|180466.8|2
1732079700000|2024-11-20 05:15:00|180559.8|180469.8|180557.1|180467.1|180559.8|180469.8|180555.8|180465.8|4
1732079740000|2024-11-20 05:15:40|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|1
1732079760000|2024-11-20 05:16:00|180553.5|180463.5|180552|180462|180553.5|180463.5|180552|180462|2
1732079770000|2024-11-20 05:16:10|180553.3|180463.3|180553.3|180463.3|180553.3|180463.3|180553.3|180463.3|1
1732079790000|2024-11-20 05:16:30|180551.3|180461.3|180537.7|180407.7|180551.3|180461.3|180528.9|180398.9|9
1732079800000|2024-11-20 05:16:40|180536.2|180406.2|180534.6|180404.6|180538.2|180408.2|180534.2|180404.2|8
1732079810000|2024-11-20 05:16:50|180533.4|180403.4|180535.3|180405.3|180539.3|180409.3|180530.7|180400.7|9
1732079820000|2024-11-20 05:17:00|180539|180409|180532.4|180402.4|180539|180409|180532.4|180402.4|4
1732079830000|2024-11-20 05:17:10|180531|180401|180534.8|180404.8|180534.8|180404.8|180531|180401|5
1732079840000|2024-11-20 05:17:20|180532.8|180402.8|180530.1|180400.1|180535.8|180405.8|180530.1|180400.1|8
1732079850000|2024-11-20 05:17:30|180533.8|180403.8|180540.9|180410.9|180540.9|180410.9|180531.1|180401.1|6
1732079860000|2024-11-20 05:17:40|180537.9|180407.9|180552.8|180422.8|180552.8|180422.8|180533|180403|10
1732079870000|2024-11-20 05:17:50|180555.2|180425.2|180566.6|180436.6|180573.9|180443.9|180555.2|180425.2|6
1732079880000|2024-11-20 05:18:00|180559.3|180429.3|180567.3|180437.3|180567.3|180437.3|180559.3|180429.3|3
1732079890000|2024-11-20 05:18:10|180570.9|180440.9|180564.3|180434.3|180570.9|180440.9|180560.2|180430.2|8
1732079900000|2024-11-20 05:18:20|180567.6|180437.6|180564.1|180434.1|180567.6|180437.6|180557.7|180427.7|7
1732079910000|2024-11-20 05:18:30|180565.4|180435.4|180563.4|180433.4|180570.8|180440.8|180560.4|180430.4|5
1732079930000|2024-11-20 05:18:50|180559.8|180429.8|180571.2|180441.2|180572.2|180442.2|180559.4|180429.4|5
1732079940000|2024-11-20 05:19:00|180571.1|180441.1|180571.1|180441.1|180571.1|180441.1|180571.1|180441.1|1
1732079960000|2024-11-20 05:19:20|180563.9|180433.9|180563.9|180433.9|180563.9|180433.9|180563.9|180433.9|1
1732079990000|2024-11-20 05:19:50|180565.5|180435.5|180558.6|180428.6|180571.5|180441.5|180558.6|180428.6|4
1732080000000|2024-11-20 05:20:00|180560.4|180430.4|180561.1|180431.1|180561.1|180431.1|180560.4|180430.4|3
1732080030000|2024-11-20 05:20:30|180559.3|180429.3|180552.9|180422.9|180559.3|180429.3|180552.9|180422.9|2
1732080040000|2024-11-20 05:20:40|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1732080050000|2024-11-20 05:20:50|180559.9|180429.9|180554.9|180424.9|180559.9|180429.9|180552.6|180422.6|4
1732080060000|2024-11-20 05:21:00|180544.2|180414.2|180538.8|180408.8|180545|180415|180535.2|180405.2|11
1732080070000|2024-11-20 05:21:10|180542.2|180412.2|180554.1|180424.1|180556.8|180426.8|180539.2|180409.2|10
1732080080000|2024-11-20 05:21:20|180555.5|180425.5|180555.5|180425.5|180555.5|180425.5|180555.5|180425.5|1
1732080090000|2024-11-20 05:21:30|180557.1|180427.1|180557.7|180427.7|180562.8|180432.8|180557.1|180427.1|3
1732080110000|2024-11-20 05:21:50|180556.4|180426.4|180544.1|180414.1|180556.4|180426.4|180542.4|180412.4|4
1732080120000|2024-11-20 05:22:00|180545.8|180415.8|180551.3|180421.3|180554.3|180424.3|180545.8|180415.8|9
1732080130000|2024-11-20 05:22:10|180549.2|180419.2|180555.5|180425.5|180555.5|180425.5|180540.8|180410.8|5
1732080140000|2024-11-20 05:22:20|180551.5|180421.5|180552.8|180422.8|180552.8|180422.8|180551.5|180421.5|2
1732080150000|2024-11-20 05:22:30|180554.3|180424.3|180557.9|180427.9|180560.6|180430.6|180554.3|180424.3|3
1732080160000|2024-11-20 05:22:40|180561.9|180431.9|180591.3|180461.3|180591.3|180461.3|180561.9|180431.9|6
1732080170000|2024-11-20 05:22:50|180580.6|180450.6|180592.2|180462.2|180592.2|180462.2|180580.6|180450.6|3
1732080180000|2024-11-20 05:23:00|180589.8|180459.8|180576.8|180446.8|180591.5|180461.5|180576.8|180446.8|8
1732080200000|2024-11-20 05:23:20|180578.1|180448.1|180621.8|180491.8|180645.9|180515.9|180578.1|180448.1|19
1732080210000|2024-11-20 05:23:30|180619|180489|180617.3|180487.3|180619|180489|180614|180484|12
1732080220000|2024-11-20 05:23:40|180619.5|180489.5|180617.6|180487.6|180619.7|180489.7|180613|180483|9
1732080230000|2024-11-20 05:23:50|180616.6|180486.6|180612.4|180482.4|180616.9|180486.9|180608.4|180478.4|13
1732080240000|2024-11-20 05:24:00|180615.4|180485.4|180618.6|180488.6|180626.5|180496.5|180615.4|180485.4|19
1732080250000|2024-11-20 05:24:10|180619.9|180489.9|180615|180485|180622.5|180492.5|180612.4|180482.4|16
1732080260000|2024-11-20 05:24:20|180609.3|180479.3|180609.3|180479.3|180609.3|180479.3|180609.3|180479.3|1
1732080270000|2024-11-20 05:24:30|180608.7|180478.7|180608.7|180478.7|180608.7|180478.7|180599.8|180469.8|5
1732080280000|2024-11-20 05:24:40|180610.1|180480.1|180616.3|180486.3|180618.3|180488.3|180610.1|180480.1|11
1732080290000|2024-11-20 05:24:50|180611|180481|180616.6|180486.6|180616.6|180486.6|180611|180481|2
1732080300000|2024-11-20 05:25:00|180613.3|180483.3|180607|180477|180617.3|180487.3|180607|180477|5
1732080310000|2024-11-20 05:25:10|180612.6|180482.6|180612.3|180482.3|180612.6|180482.6|180612.3|180482.3|2
1732080320000|2024-11-20 05:25:20|180633.6|180503.6|180622.7|180492.7|180633.6|180503.6|180622.7|180492.7|3
1732080330000|2024-11-20 05:25:30|180619.1|180489.1|180622.7|180492.7|180630.4|180500.4|180619.1|180489.1|10
1732080340000|2024-11-20 05:25:40|180620|180490|180623.4|180493.4|180625.1|180495.1|180618.1|180488.1|6
1732080350000|2024-11-20 05:25:50|180625.6|180495.6|180643.9|180513.9|180663.6|180533.6|180625.6|180495.6|14
1732080360000|2024-11-20 05:26:00|180645.1|180515.1|180642.3|180512.3|180655.8|180525.8|180638.7|180508.7|28
1732080370000|2024-11-20 05:26:10|180643|180513|180641.9|180511.9|180654|180524|180634.6|180504.6|28
1732080380000|2024-11-20 05:26:20|180640.2|180510.2|180638.2|180508.2|180643.5|180513.5|180634.7|180504.7|27
1732080390000|2024-11-20 05:26:30|180638.1|180508.1|180632.8|180502.8|180638.9|180508.9|180629.9|180499.9|36
1732080400000|2024-11-20 05:26:40|180630.8|180500.8|180628.4|180498.4|180638.8|180508.8|180628.4|180498.4|17
1732080410000|2024-11-20 05:26:50|180622.6|180492.6|180622.6|180492.6|180627.3|180497.3|180620.8|180490.8|9
1732080420000|2024-11-20 05:27:00|180624.8|180494.8|180623.3|180493.3|180627.5|180497.5|180620.5|180490.5|10
1732080430000|2024-11-20 05:27:10|180617|180487|180620.7|180490.7|180627|180497|180615.9|180485.9|16
1732080440000|2024-11-20 05:27:20|180620.4|180490.4|180614.8|180484.8|180620.4|180490.4|180608.5|180478.5|8
1732080450000|2024-11-20 05:27:30|180615.8|180485.8|180623.9|180493.9|180629.2|180499.2|180615.1|180485.1|11
1732080460000|2024-11-20 05:27:40|180620.5|180490.5|180625.3|180495.3|180625.7|180495.7|180620.5|180490.5|8
1732080470000|2024-11-20 05:27:50|180624.9|180494.9|180626.5|180496.5|180627.9|180497.9|180619|180489|10
1732080480000|2024-11-20 05:28:00|180622.6|180492.6|180616.2|180486.2|180622.6|180492.6|180616.2|180486.2|5
1732080490000|2024-11-20 05:28:10|180622.2|180492.2|180626.7|180496.7|180627.1|180497.1|180619.2|180489.2|7
1732080500000|2024-11-20 05:28:20|180628.6|180498.6|180636.1|180506.1|180645.9|180515.9|180628.6|180498.6|9
1732080510000|2024-11-20 05:28:30|180631.1|180501.1|180634|180504|180640.5|180510.5|180631.1|180501.1|22
1732080520000|2024-11-20 05:28:40|180632.4|180502.4|180656.4|180526.4|180656.4|180526.4|180632|180502|19
1732080530000|2024-11-20 05:28:50|180650.7|180520.7|180644.6|180514.6|180650.7|180520.7|180644.6|180514.6|3
1732080540000|2024-11-20 05:29:00|180641.9|180511.9|180636.1|180506.1|180644.9|180514.9|180635.2|180505.2|13
1732080550000|2024-11-20 05:29:10|180637.5|180507.5|180643.1|180513.1|180648.7|180518.7|180637.2|180507.2|18
1732080560000|2024-11-20 05:29:20|180640.1|180510.1|180645.1|180515.1|180645.1|180515.1|180640.1|180510.1|4
1732080570000|2024-11-20 05:29:30|180645.5|180515.5|180642.8|180512.8|180648.5|180518.5|180638.5|180508.5|9
1732080580000|2024-11-20 05:29:40|180648.8|180518.8|180643.8|180513.8|180648.8|180518.8|180643.8|180513.8|2
1732080590000|2024-11-20 05:29:50|180647.2|180517.2|180647.1|180517.1|180649.4|180519.4|180642.5|180512.5|9
1732080600000|2024-11-20 05:30:00|180668.1|180538.1|180664.6|180534.6|180677.9|180547.9|180664.2|180534.2|12
1732080610000|2024-11-20 05:30:10|180667.6|180537.6|180701.7|180571.7|180721.6|180591.6|180667.6|180537.6|26
1732080620000|2024-11-20 05:30:20|180697.7|180567.7|180701.4|180571.4|180702.7|180572.7|180695.4|180565.4|12
1732080630000|2024-11-20 05:30:30|180698.8|180568.8|180705.1|180575.1|180713.3|180583.3|180691.8|180561.8|26
1732080640000|2024-11-20 05:30:40|180708.1|180578.1|180705.8|180575.8|180710.8|180580.8|180701.1|180571.1|18
1732080650000|2024-11-20 05:30:50|180700.7|180570.7|180693.4|180563.4|180702.3|180572.3|180689|180559|22
1732080660000|2024-11-20 05:31:00|180698|180568|180692.6|180562.6|180703|180573|180692.6|180562.6|10
1732080670000|2024-11-20 05:31:10|180694.4|180564.4|180709.1|180579.1|180709.1|180579.1|180694.4|180564.4|15
1732080680000|2024-11-20 05:31:20|180717.1|180587.1|180708.8|180578.8|180719.3|180589.3|180699.6|180569.6|19
1732080690000|2024-11-20 05:31:30|180702.4|180572.4|180701.3|180571.3|180704.7|180574.7|180695.4|180565.4|7
1732080700000|2024-11-20 05:31:40|180695.3|180565.3|180705.9|180575.9|180705.9|180575.9|180694.6|180564.6|9
1732080710000|2024-11-20 05:31:50|180700.3|180570.3|180702.3|180572.3|180702.3|180572.3|180700.3|180570.3|2
1732080720000|2024-11-20 05:32:00|180700.3|180570.3|180701|180571|180705.8|180575.8|180695.4|180565.4|13
1732080730000|2024-11-20 05:32:10|180700.9|180570.9|180708.5|180578.5|180723.2|180593.2|180700.9|180570.9|17
1732080740000|2024-11-20 05:32:20|180701.4|180571.4|180698|180568|180702.4|180572.4|180698|180568|7
1732080750000|2024-11-20 05:32:30|180698.4|180568.4|180695|180565|180701.8|180571.8|180693.9|180563.9|13
1732080760000|2024-11-20 05:32:40|180699.3|180569.3|180695.9|180565.9|180702.4|180572.4|180695.4|180565.4|9
1732080770000|2024-11-20 05:32:50|180691.9|180561.9|180700.4|180570.4|180700.4|180570.4|180691.9|180561.9|17
1732080780000|2024-11-20 05:33:00|180697.7|180567.7|180693.8|180563.8|180701.7|180571.7|180693.8|180563.8|14
1732080790000|2024-11-20 05:33:10|180698.1|180568.1|180700.4|180570.4|180709.6|180579.6|180689.3|180559.3|18
1732080800000|2024-11-20 05:33:20|180701.4|180571.4|180702.9|180572.9|180706.2|180576.2|180699.1|180569.1|18
1732080810000|2024-11-20 05:33:30|180702.8|180572.8|180703.4|180573.4|180736.1|180574.6|180692.9|180517.7|24
1732080820000|2024-11-20 05:33:40|180702.7|180572.7|180703.7|180573.7|180704.8|180574.8|180696.6|180566.6|19
1732080830000|2024-11-20 05:33:50|180702.7|180572.7|180703.7|180573.7|180705.1|180575.1|180696|180566|14
1732080840000|2024-11-20 05:34:00|180700.4|180570.4|180700.9|180570.9|180737.9|180576.4|180697.6|180529.9|14
1732080850000|2024-11-20 05:34:10|180702.5|180572.5|180707|180577|180714|180584|180701.5|180571.5|11
1732080860000|2024-11-20 05:34:20|180706.8|180576.8|180708.4|180578.4|180708.4|180578.4|180703|180573|5
1732080870000|2024-11-20 05:34:30|180709.2|180579.2|180711.6|180581.6|180728.5|180598.5|180708|180578|8
1732080880000|2024-11-20 05:34:40|180711.7|180581.7|180712.3|180582.3|180716|180586|180711.7|180581.7|3
1732080890000|2024-11-20 05:34:50|180709.6|180579.6|180705.4|180575.4|180716.5|180586.5|180705.4|180575.4|10
1732080900000|2024-11-20 05:35:00|180709.2|180579.2|180711|180581|180711|180581|180705.3|180575.3|7
1732080910000|2024-11-20 05:35:10|180707.6|180577.6|180706.7|180576.7|180707.6|180577.6|180703.2|180573.2|5
1732080920000|2024-11-20 05:35:20|180704.8|180574.8|180705.8|180575.8|180706.1|180576.1|180701.2|180571.2|6
1732080930000|2024-11-20 05:35:30|180706.1|180576.1|180710.2|180580.2|180719.8|180589.8|180702.4|180572.4|7
1732080940000|2024-11-20 05:35:40|180708.5|180578.5|180732.2|180602.2|180733.6|180603.6|180705.5|180575.5|16
1732080950000|2024-11-20 05:35:50|180725.9|180595.9|180707.3|180577.3|180725.9|180595.9|180707.3|180577.3|7
1732080960000|2024-11-20 05:36:00|180706.1|180576.1|180704.6|180574.6|180707.7|180577.7|180697.1|180567.1|5
1732080970000|2024-11-20 05:36:10|180703.9|180573.9|180708.9|180578.9|180708.9|180578.9|180699.2|180569.2|8
1732080980000|2024-11-20 05:36:20|180706.3|180576.3|180701.7|180571.7|180707|180577|180699.6|180569.6|10
1732080990000|2024-11-20 05:36:30|180699.6|180569.6|180699|180569|180699.6|180569.6|180697.8|180567.8|4
1732081000000|2024-11-20 05:36:40|180696.7|180566.7|180696.7|180566.7|180696.7|180566.7|180696.7|180566.7|1
1732081010000|2024-11-20 05:36:50|180699.3|180569.3|180695.8|180565.8|180699.3|180569.3|180685|180555|15
1732081020000|2024-11-20 05:37:00|180694.5|180564.5|180699.3|180569.3|180703.4|180573.4|180690.6|180560.6|18
1732081030000|2024-11-20 05:37:10|180696.4|180566.4|180696.7|180566.7|180697.9|180567.9|180695.1|180565.1|5
1732081040000|2024-11-20 05:37:20|180695.4|180565.4|180691.5|180561.5|180695.4|180565.4|180683.1|180553.1|11
1732081050000|2024-11-20 05:37:30|180694.2|180564.2|180701.5|180571.5|180702.8|180572.8|180690.4|180560.4|22
1732081060000|2024-11-20 05:37:40|180698.9|180568.9|180706.2|180576.2|180706.3|180576.3|180695.6|180565.6|9
1732081070000|2024-11-20 05:37:50|180701.9|180571.9|180699.4|180569.4|180706.3|180576.3|180698.6|180568.6|15
1732081080000|2024-11-20 05:38:00|180700.5|180570.5|180701.5|180571.5|180703|180573|180698|180568|11
1732081090000|2024-11-20 05:38:10|180697.8|180567.8|180700.4|180570.4|180701.5|180571.5|180697.8|180567.8|3
1732081100000|2024-11-20 05:38:20|180699.4|180569.4|180697.3|180567.3|180699.4|180569.4|180697.3|180567.3|2
1732081110000|2024-11-20 05:38:30|180695.8|180565.8|180692.5|180562.5|180695.8|180565.8|180690.9|180560.9|3
1732081120000|2024-11-20 05:38:40|180690.8|180560.8|180687|180557|180692.4|180562.4|180685.1|180555.1|5
1732081130000|2024-11-20 05:38:50|180687.7|180557.7|180708.8|180578.8|180727.9|180597.9|180684.4|180554.4|18
1732081140000|2024-11-20 05:39:00|180705.2|180575.2|180701.7|180571.7|180705.2|180575.2|180701.7|180571.7|2
1732081160000|2024-11-20 05:39:20|180700.3|180570.3|180724.7|180594.7|180738|180608|180695.3|180565.3|19
1732081170000|2024-11-20 05:39:30|180723.2|180593.2|180711.2|180581.2|180734.3|180604.3|180711.2|180581.2|23
1732081180000|2024-11-20 05:39:40|180721.2|180591.2|180726.9|180596.9|180778.3|180621.7|180714|180571.8|21
1732081190000|2024-11-20 05:39:50|180725.6|180595.6|180714.6|180584.6|180728.8|180598.8|180710|180580|15
1732081200000|2024-11-20 05:40:00|180707|180577|180703.2|180573.2|180707.1|180577.1|180701.6|180571.6|6
1732081210000|2024-11-20 05:40:10|180709.8|180579.8|180707.8|180577.8|180717.8|180587.8|180707.8|180577.8|5
1732081220000|2024-11-20 05:40:20|180706.2|180576.2|180706.2|180576.2|180706.2|180576.2|180706.2|180576.2|1
1732081230000|2024-11-20 05:40:30|180709.5|180579.5|180706.8|180576.8|180709.5|180579.5|180706.8|180576.8|2
1732081240000|2024-11-20 05:40:40|180703.8|180573.8|180694.7|180564.7|180703.8|180573.8|180694.4|180564.4|6
1732081250000|2024-11-20 05:40:50|180696.7|180566.7|180705.4|180575.4|180707.2|180577.2|180691.4|180561.4|15
1732081260000|2024-11-20 05:41:00|180702.4|180572.4|180697.5|180567.5|180702.4|180572.4|180697.5|180567.5|3
1732081270000|2024-11-20 05:41:10|180702.5|180572.5|180706.8|180576.8|180714.5|180584.5|180699.9|180569.9|10
1732081280000|2024-11-20 05:41:20|180705.6|180575.6|180694.2|180564.2|180705.6|180575.6|180694.2|180564.2|10
1732081290000|2024-11-20 05:41:30|180697.2|180567.2|180695.4|180565.4|180697.2|180567.2|180692.3|180562.3|10
1732081300000|2024-11-20 05:41:40|180692.7|180562.7|180697.8|180567.8|180697.8|180567.8|180688.3|180558.3|9
1732081310000|2024-11-20 05:41:50|180694.1|180564.1|180701.5|180571.5|180712|180582|180694.1|180564.1|15
1732081320000|2024-11-20 05:42:00|180697.5|180567.5|180693.3|180563.3|180701.5|180571.5|180693.3|180563.3|5
1732081330000|2024-11-20 05:42:10|180692.7|180562.7|180693.1|180563.1|180699.3|180569.3|180692.7|180562.7|7
1732081340000|2024-11-20 05:42:20|180692.1|180562.1|180711.6|180581.6|180736.5|180606.5|180689.9|180559.9|16
1732081350000|2024-11-20 05:42:30|180732.4|180602.4|180728.8|180598.8|180742.7|180612.7|180717.8|180587.8|14
1732081360000|2024-11-20 05:42:40|180720.5|180590.5|180708.9|180578.9|180733.6|180603.6|180708.9|180578.9|13
1732081370000|2024-11-20 05:42:50|180704.5|180574.5|180720.3|180590.3|180721.3|180591.3|180695.1|180565.1|9
1732081380000|2024-11-20 05:43:00|180715.6|180585.6|180704.5|180574.5|180715.6|180585.6|180701.5|180571.5|5
1732081390000|2024-11-20 05:43:10|180702.2|180572.2|180699.9|180569.9|180702.2|180572.2|180690.8|180560.8|5
1732081400000|2024-11-20 05:43:20|180703.5|180573.5|180704.5|180574.5|180706.5|180576.5|180703.5|180573.5|4
1732081420000|2024-11-20 05:43:40|180703|180573|180708.5|180578.5|180710.6|180580.6|180699.3|180569.3|6
1732081430000|2024-11-20 05:43:50|180697.8|180567.8|180696.7|180566.7|180704.5|180574.5|180696.7|180566.7|9
1732081440000|2024-11-20 05:44:00|180700.7|180570.7|180698.2|180568.2|180707.7|180577.7|180698.2|180568.2|5
1732081450000|2024-11-20 05:44:10|180702.2|180572.2|180727.6|180597.6|180735.4|180605.4|180700.2|180570.2|7
1732081460000|2024-11-20 05:44:20|180729|180599|180699.1|180569.1|180734.5|180604.5|180697.5|180567.5|13
1732081470000|2024-11-20 05:44:30|180701.1|180571.1|180700.1|180570.1|180701.3|180571.3|180696.8|180566.8|6
1732081500000|2024-11-20 05:45:00|180701.8|180571.8|180708.7|180578.7|180708.7|180578.7|180697.8|180567.8|7
1732081510000|2024-11-20 05:45:10|180709.6|180579.6|180706.6|180576.6|180709.6|180579.6|180706.6|180576.6|2
1732081520000|2024-11-20 05:45:20|180701.9|180571.9|180707.1|180577.1|180707.1|180577.1|180687|180557|11
1732081540000|2024-11-20 05:45:40|180707.8|180577.8|180705.4|180575.4|180711.2|180581.2|180704.3|180574.3|8
1732081550000|2024-11-20 05:45:50|180695.7|180565.7|180719.9|180589.9|180721.9|180591.9|180695.7|180565.7|6
1732081560000|2024-11-20 05:46:00|180710.9|180580.9|180701.2|180571.2|180710.9|180580.9|180701.2|180571.2|6
1732081570000|2024-11-20 05:46:10|180696.6|180566.6|180701.8|180571.8|180704.2|180574.2|180696.6|180566.6|8
1732081580000|2024-11-20 05:46:20|180701.3|180571.3|180701.3|180571.3|180701.3|180571.3|180701.3|180571.3|1
1732081590000|2024-11-20 05:46:30|180702.7|180572.7|180702.1|180572.1|180707.4|180577.4|180702.1|180572.1|4
1732081600000|2024-11-20 05:46:40|180699.8|180569.8|180689.3|180559.3|180699.8|180569.8|180685.6|180555.6|3
1732081610000|2024-11-20 05:46:50|180698.3|180568.3|180695.9|180565.9|180699|180569|180691|180561|8
1732081620000|2024-11-20 05:47:00|180700.6|180570.6|180704|180574|180704|180574|180700.6|180570.6|2
1732081630000|2024-11-20 05:47:10|180700.6|180570.6|180708.4|180578.4|180708.4|180578.4|180694.6|180564.6|6
1732081640000|2024-11-20 05:47:20|180704.1|180574.1|180706.9|180576.9|180709.5|180579.5|180701.4|180571.4|12
1732081650000|2024-11-20 05:47:30|180704.5|180574.5|180710|180580|180710|180580|180704.5|180574.5|3
1732081660000|2024-11-20 05:47:40|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|1
1732081670000|2024-11-20 05:47:50|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|1
1732081680000|2024-11-20 05:48:00|180711.7|180581.7|180724.7|180594.7|180730.5|180600.5|180711.7|180581.7|6
1732081690000|2024-11-20 05:48:10|180714.4|180584.4|180711.4|180581.4|180714.4|180584.4|180711.4|180581.4|3
1732081700000|2024-11-20 05:48:20|180728.3|180598.3|180722|180592|180728.3|180598.3|180714.3|180584.3|4
1732081710000|2024-11-20 05:48:30|180714.7|180584.7|180714|180584|180723.4|180593.4|180714|180584|3
1732081720000|2024-11-20 05:48:40|180705.6|180575.6|180707.8|180577.8|180708.9|180578.9|180705.6|180575.6|7
1732081730000|2024-11-20 05:48:50|180706.5|180576.5|180714.3|180584.3|180721.9|180591.9|180706.5|180576.5|15
1732081740000|2024-11-20 05:49:00|180711.3|180581.3|180711.2|180581.2|180711.3|180581.3|180711.2|180581.2|2
1732081750000|2024-11-20 05:49:10|180712.8|180582.8|180845.5|180587|180845.5|180671.1|180712.8|180582.8|3
1732081760000|2024-11-20 05:49:20|180859.9|180558.8|180858|180591.5|180860|180595.8|180855.1|180558.8|17
1732081770000|2024-11-20 05:49:30|180857|180581.5|180853.2|180613.2|180879.6|180619.5|180853.2|180581.1|19
1732081780000|2024-11-20 05:49:40|180878.6|180612.9|180757.3|180627.3|180878.8|180631.3|180754.1|180606.1|13
1732081790000|2024-11-20 05:49:50|180757.2|180627.2|180752.5|180622.5|180757.2|180627.2|180752.5|180622.5|5
1732081800000|2024-11-20 05:50:00|180751.3|180621.3|180752.5|180622.5|180752.5|180622.5|180751.3|180621.3|2
1732081820000|2024-11-20 05:50:20|180753.8|180623.8|180754.7|180624.7|180759.1|180629.1|180753.8|180623.8|3
1732081830000|2024-11-20 05:50:30|180756.7|180626.7|180757.7|180627.7|180760.1|180630.1|180753.6|180623.6|7
1732081840000|2024-11-20 05:50:40|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|1
1732081850000|2024-11-20 05:50:50|180756.8|180626.8|180759.3|180629.3|180759.3|180629.3|180752.9|180622.9|4
1732081860000|2024-11-20 05:51:00|180753|180623|180760.4|180630.4|180764.4|180634.4|180752.6|180622.6|17
1732081870000|2024-11-20 05:51:10|180762.6|180632.6|180759.7|180629.7|180764.1|180634.1|180753.8|180623.8|35
1732081880000|2024-11-20 05:51:20|180758.7|180628.7|180765|180635|180765.1|180635.1|180758.7|180628.7|24
1732081890000|2024-11-20 05:51:30|180764.9|180634.9|180760.2|180630.2|180764.9|180634.9|180759.6|180629.6|16
1732081900000|2024-11-20 05:51:40|180758.6|180628.6|180761.5|180631.5|180766.2|180636.2|180756|180626|27
1732081910000|2024-11-20 05:51:50|180763.5|180633.5|180754.8|180624.8|180763.5|180633.5|180750.3|180620.3|26
1732081920000|2024-11-20 05:52:00|180755.9|180625.9|180759.3|180629.3|180759.3|180629.3|180748|180618|12
1732081930000|2024-11-20 05:52:10|180758.3|180628.3|180758.9|180628.9|180761.6|180631.6|180752.4|180622.4|15
1732081950000|2024-11-20 05:52:30|180757.7|180627.7|180757.5|180627.5|180764.7|180634.7|180757.5|180627.5|18
1732081960000|2024-11-20 05:52:40|180759.8|180629.8|180747.5|180617.5|180759.8|180629.8|180725|180595|20
1732081970000|2024-11-20 05:52:50|180769.8|180639.8|180767.5|180637.5|180769.8|180639.8|180766.1|180636.1|8
1732081980000|2024-11-20 05:53:00|180766.5|180636.5|180817.4|180687.4|180832.7|180702.7|180766.5|180636.5|5
1732081990000|2024-11-20 05:53:10|180827.7|180697.7|180823.3|180693.3|180828.4|180698.4|180816.6|180686.6|7
1732082000000|2024-11-20 05:53:20|180826.8|180696.8|180882.3|180671.3|180882.3|180717.5|180826.8|180661.1|10
1732082010000|2024-11-20 05:53:30|180887.6|180668.9|180891.3|180680.2|180891.3|180727.6|180849.7|180668.9|7
1732082020000|2024-11-20 05:53:40|180902.8|180691.1|180909.2|180685|180915.8|180737.3|180859.1|180675|28
1732082030000|2024-11-20 05:53:50|180901.8|180679.2|180899.9|180697.9|180911.8|180697.9|180893|180665.4|34
1732082040000|2024-11-20 05:54:00|180899.5|180686.1|180885.4|180678.1|180907.4|180734.7|180850|180665.9|33
1732082050000|2024-11-20 05:54:10|180851.9|180721.9|180886.9|180686.5|180886.9|180725.7|180847.9|180679.8|25
1732082060000|2024-11-20 05:54:20|180848.4|180718.4|180903.6|180701|180911|180739.9|180848.4|180686.8|31
1732082070000|2024-11-20 05:54:30|180900.4|180692|180898.1|180695.8|180900.9|180740.6|180859.1|180682.4|37
1732082080000|2024-11-20 05:54:40|180865.8|180735.8|180869.9|180739.9|180903.9|180743.4|180860.1|180686.5|36
1732082090000|2024-11-20 05:54:50|180867.5|180737.5|180908.4|180698.7|180914.6|180747.4|180864.2|180680|35
1732082100000|2024-11-20 05:55:00|180913.1|180695.3|180892.6|180762.6|180913.9|180763.6|180874.6|180693.6|27
1732082110000|2024-11-20 05:55:10|180887.2|180757.2|180889.5|180759.5|180896|180766|180884.2|180754.2|24
1732082120000|2024-11-20 05:55:20|180888.9|180758.9|180887|180757|180899.3|180769.3|180882.6|180752.6|33
1732082130000|2024-11-20 05:55:30|180890|180760|180886.7|180756.7|180891.1|180761.1|180882.1|180752.1|25
1732082140000|2024-11-20 05:55:40|180878.7|180748.7|180884.1|180754.1|180888.4|180758.4|180878.4|180748.4|16
1732082150000|2024-11-20 05:55:50|180891.8|180761.8|180894.3|180764.3|180902|180772|180878.5|180748.5|24
1732082160000|2024-11-20 05:56:00|180893.4|180763.4|180886.5|180756.5|180893.4|180763.4|180885.1|180755.1|8
1732082170000|2024-11-20 05:56:10|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|1
1732082180000|2024-11-20 05:56:20|180886.7|180756.7|180894.8|180764.8|180900.9|180770.9|180885.5|180755.5|23
1732082190000|2024-11-20 05:56:30|180894.5|180764.5|180875.1|180745.1|180896.3|180766.3|180868|180738|10
1732082200000|2024-11-20 05:56:40|180875.7|180745.7|180882.6|180752.6|180889.7|180759.7|180873.8|180743.8|27
1732082210000|2024-11-20 05:56:50|180887.9|180757.9|180890.7|180760.7|180894|180764|180884.9|180754.9|12
1732082220000|2024-11-20 05:57:00|180891.6|180761.6|180891|180761|180894.9|180764.9|180884.3|180754.3|19
1732082230000|2024-11-20 05:57:10|180890.7|180760.7|180889.9|180759.9|180891.3|180761.3|180881.3|180751.3|19
1732082240000|2024-11-20 05:57:20|180890.2|180760.2|180889|180759|180891.2|180761.2|180878.2|180748.2|8
1732082250000|2024-11-20 05:57:30|180892.7|180762.7|180884.3|180754.3|180896.8|180766.8|180880|180750|21
1732082260000|2024-11-20 05:57:40|180884.8|180754.8|180879.4|180749.4|180888.6|180758.6|180878.2|180748.2|28
1732082270000|2024-11-20 05:57:50|180867.7|180737.7|180884.5|180754.5|180887.4|180757.4|180867.7|180737.7|32
1732082280000|2024-11-20 05:58:00|180885.9|180755.9|180887.9|180757.9|180891.8|180761.8|180881|180751|27
1732082290000|2024-11-20 05:58:10|180889.5|180759.5|180882.8|180752.8|180891.3|180761.3|180876.7|180746.7|26
1732082300000|2024-11-20 05:58:20|180889.7|180759.7|180883.8|180753.8|180893.8|180763.8|180883.8|180753.8|21
1732082310000|2024-11-20 05:58:30|180885.8|180755.8|180853.1|180723.1|180889.1|180759.1|180844|180714|28
1732082320000|2024-11-20 05:58:40|180854.5|180724.5|180849.7|180719.7|180886.1|180728.1|180848.5|180684.7|16
1732082330000|2024-11-20 05:58:50|180847.1|180717.1|180856.3|180726.3|180857.9|180727.9|180846.5|180716.5|21
1732082340000|2024-11-20 05:59:00|180862.3|180732.3|180858.5|180728.5|180867.2|180737.2|180854.2|180724.2|27
1732082350000|2024-11-20 05:59:10|180856.8|180726.8|180859.1|180729.1|180863|180733|180853|180723|27
1732082360000|2024-11-20 05:59:20|180885.8|180675.9|180853.1|180723.1|180885.8|180732.9|180848.6|180675.9|22
1732082370000|2024-11-20 05:59:30|180856.4|180726.4|180852.2|180722.2|180859.4|180729.4|180846.5|180716.5|24
1732082380000|2024-11-20 05:59:40|180851.5|180721.5|180853.6|180723.6|180859.6|180729.6|180851.5|180721.5|11
1732082390000|2024-11-20 05:59:50|180859.5|180729.5|180854.6|180724.6|180862.1|180732.1|180848.6|180718.6|16
1732082400000|2024-11-20 06:00:00|180851|180721|180846.5|180716.5|180865.4|180735.4|180846.5|180716.5|29
1732082410000|2024-11-20 06:00:10|180850.9|180720.9|180850.5|180720.5|180854.7|180724.7|180844.7|180714.7|17
1732082420000|2024-11-20 06:00:20|180852.3|180722.3|180853.6|180723.6|180855.5|180725.5|180849.5|180719.5|14
1732082430000|2024-11-20 06:00:30|180854|180724|180855.5|180725.5|180864.8|180734.8|180854|180724|14
1732082440000|2024-11-20 06:00:40|180854.2|180724.2|180861.5|180731.5|180862|180732|180846.8|180716.8|21
1732082450000|2024-11-20 06:00:50|180863.4|180733.4|180859.9|180729.9|180863.4|180733.4|180853.1|180723.1|29
1732082460000|2024-11-20 06:01:00|180856.8|180726.8|180859.7|180729.7|180867.1|180737.1|180836.4|180706.4|30
1732082470000|2024-11-20 06:01:10|180858.4|180728.4|180862.2|180732.2|180862.8|180732.8|180857.4|180727.4|12
1732082480000|2024-11-20 06:01:20|180865.4|180735.4|180860.4|180730.4|180872|180742|180857.9|180727.9|23
1732082490000|2024-11-20 06:01:30|180858.4|180728.4|180852.7|180722.7|180864.3|180734.3|180850.2|180720.2|22
1732082500000|2024-11-20 06:01:40|180852.1|180722.1|180854.8|180724.8|180856.3|180726.3|180835.3|180705.3|18
1732082510000|2024-11-20 06:01:50|180853.1|180723.1|180849.2|180719.2|180863.6|180733.6|180849.2|180719.2|24
1732082520000|2024-11-20 06:02:00|180856.5|180726.5|180851.3|180721.3|180860.8|180730.8|180842.4|180712.4|21
1732082530000|2024-11-20 06:02:10|180848.9|180718.9|180850.5|180720.5|180856.5|180726.5|180845.3|180715.3|18
1732082540000|2024-11-20 06:02:20|180850.8|180720.8|180847.7|180717.7|180854.8|180724.8|180846|180716|15
1732082550000|2024-11-20 06:02:30|180844.7|180714.7|180845.4|180715.4|180851.9|180721.9|180844.1|180714.1|21
1732082560000|2024-11-20 06:02:40|180846.3|180716.3|180851.7|180721.7|180851.7|180721.7|180838.6|180708.6|19
1732082570000|2024-11-20 06:02:50|180850.2|180720.2|180831.3|180701.3|180852.3|180722.3|180831.3|180701.3|13
1732082580000|2024-11-20 06:03:00|180837.6|180707.6|180797.3|180667.3|180837.6|180707.6|180793.5|180663.5|18
1732082590000|2024-11-20 06:03:10|180794.3|180664.3|180794.4|180664.4|180794.4|180664.4|180793.4|180663.4|3
1732082600000|2024-11-20 06:03:20|180797.4|180667.4|180801.2|180671.2|180803.9|180673.9|180790.4|180660.4|19
1732082610000|2024-11-20 06:03:30|180798.6|180668.6|180792.6|180662.6|180805.4|180675.4|180788.5|180658.5|17
1732082620000|2024-11-20 06:03:40|180789.6|180659.6|180830.5|180700.5|180831.3|180701.3|180784.3|180654.3|20
1732082630000|2024-11-20 06:03:50|180818.2|180688.2|180829.4|180699.4|180833.3|180703.3|180817.2|180687.2|8
1732082640000|2024-11-20 06:04:00|180833.8|180703.8|180827.3|180697.3|180834.1|180704.1|180817.7|180687.7|11
1732082650000|2024-11-20 06:04:10|180816.3|180686.3|180831.9|180701.9|180838.2|180708.2|180816.3|180686.3|19
1732082660000|2024-11-20 06:04:20|180831.3|180701.3|180808.9|180718.9|180835.9|180718.9|180797.9|180691.5|8
1732082670000|2024-11-20 06:04:30|180828.2|180698.2|180835.4|180705.4|180835.4|180717.5|180796|180685.6|20
1732082680000|2024-11-20 06:04:40|180831.8|180701.8|180798.2|180708.2|180835.3|180719.2|180797|180701.6|17
1732082690000|2024-11-20 06:04:50|180830.6|180700.6|180834.1|180704.1|180834.1|180704.1|180815.1|180685.1|18
1732082700000|2024-11-20 06:05:00|180833.7|180703.7|180838.1|180708.1|180838.1|180720.7|180798.3|180703.7|7
1732082710000|2024-11-20 06:05:10|180839|180709|180838.8|180708.8|180839|180709|180838.8|180708.8|2
1732082720000|2024-11-20 06:05:20|180838.4|180708.4|180853|180763|180866.2|180763|180838.4|180708.4|8
1732082740000|2024-11-20 06:05:40|180846.3|180756.3|180846.3|180756.3|180846.3|180756.3|180846.3|180756.3|1
1732082760000|2024-11-20 06:06:00|180853|180763|180853.9|180763.9|180853.9|180763.9|180853|180763|2
1732082770000|2024-11-20 06:06:10|180846.3|180756.3|180852|180762|180861|180767|180846.3|180731|8
1732082780000|2024-11-20 06:06:20|180857|180767|180851.9|180761.9|180857|180767|180849.6|180759.6|6
1732082790000|2024-11-20 06:06:30|180857.6|180767.6|180856|180766|180873|180767.6|180843.4|180735|17
1732082800000|2024-11-20 06:06:40|180857.7|180767.7|180858.7|180768.7|180858.7|180768.7|180848.7|180758.7|3
1732082810000|2024-11-20 06:06:50|180845.3|180755.3|180845|180755|180859|180769|180845|180755|5
1732082820000|2024-11-20 06:07:00|180861.3|180731.3|180857.6|180767.6|180861.9|180767.6|180857.6|180731.3|3
1732082830000|2024-11-20 06:07:10|180846.3|180756.3|180862.3|180732.3|180862.3|180760.6|180846.3|180732.3|6
1732082840000|2024-11-20 06:07:20|180869.6|180739.6|180860.6|180770.6|180869.6|180770.6|180846.3|180734.6|7
1732082850000|2024-11-20 06:07:30|180862.6|180772.6|180866.9|180776.9|180866.9|180776.9|180862.6|180772.6|2
1732082860000|2024-11-20 06:07:40|180870.2|180780.2|180926.6|180796.6|180930.4|180800.4|180870.2|180780.2|8
1732082870000|2024-11-20 06:07:50|180925.5|180795.5|180940.5|180810.5|180942.4|180812.4|180919.2|180789.2|33
1732082880000|2024-11-20 06:08:00|180943.1|180813.1|180938.8|180808.8|180944.9|180814.9|180935.5|180805.5|24
1732082890000|2024-11-20 06:08:10|180939.4|180809.4|180933.2|180803.2|180940.8|180810.8|180924.5|180794.5|29
1732082900000|2024-11-20 06:08:20|180928.2|180798.2|180929.5|180799.5|180940.5|180810.5|180925.8|180795.8|28
1732082910000|2024-11-20 06:08:30|180929.4|180799.4|180963.7|180833.7|180970.6|180833.8|180921.3|180755.2|36
1732082920000|2024-11-20 06:08:40|180939.4|180809.4|180936.3|180806.3|180963.7|180833.7|180936.3|180806.3|29
1732082930000|2024-11-20 06:08:50|180936.5|180806.5|180948.7|180818.7|180957.2|180827.2|180936.1|180806.1|22
1732082940000|2024-11-20 06:09:00|180943.7|180813.7|180934.6|180804.6|180964.2|180834.2|180930.3|180800.3|29
1732082950000|2024-11-20 06:09:10|180936.3|180806.3|180962.4|180832.4|180965.9|180835.9|180926.8|180796.8|27
1732082960000|2024-11-20 06:09:20|180936.2|180806.2|180962.4|180832.4|180966.8|180833.6|180929.4|180764.5|31
1732082970000|2024-11-20 06:09:30|180937.8|180807.8|180950|180820|180954.7|180824.7|180937.8|180807.8|8
1732082980000|2024-11-20 06:09:40|180949.8|180819.8|180947.2|180817.2|180949.8|180819.8|180947.2|180817.2|4
1732082990000|2024-11-20 06:09:50|180946.1|180816.1|180950.8|180820.8|180951.2|180821.2|180944.7|180814.7|13
1732083000000|2024-11-20 06:10:00|180950.9|180820.9|180951.5|180821.5|180955|180825|180946.5|180816.5|7
1732083010000|2024-11-20 06:10:10|180953.8|180823.8|180944.9|180814.9|180953.8|180823.8|180943.9|180813.9|16
1732083020000|2024-11-20 06:10:20|180971|180841|180943.2|180813.2|180974.2|180844.2|180943.2|180813.2|12
1732083030000|2024-11-20 06:10:30|180943.9|180813.9|180932|180802|180959.6|180829.6|180932|180802|21
1732083040000|2024-11-20 06:10:40|180940.1|180810.1|180940.6|180810.6|180946.6|180816.6|180927|180797|23
1732083050000|2024-11-20 06:10:50|180940.2|180810.2|180936.2|180806.2|180965.5|180835.5|180926.3|180796.3|31
1732083060000|2024-11-20 06:11:00|180936.6|180806.6|180934.8|180804.8|180941.6|180811.6|180929|180799|22
1732083070000|2024-11-20 06:11:10|180934.7|180804.7|180938.7|180808.7|180947.5|180817.5|180934.6|180804.6|17
1732083080000|2024-11-20 06:11:20|180935.4|180805.4|180948.6|180818.6|180950.1|180820.1|180927.2|180797.2|26
1732083090000|2024-11-20 06:11:30|180951.6|180821.6|180945.7|180815.7|180951.6|180840|180921.5|180810.3|31
1732083100000|2024-11-20 06:11:40|180946.1|180816.1|180946.9|180816.9|180947.8|180817.8|180937.3|180807.3|25
1732083110000|2024-11-20 06:11:50|180945.9|180815.9|180951.1|180821.1|180963.2|180839|180921.5|180815.9|14
1732083120000|2024-11-20 06:12:00|180950|180820|180917.5|180827.5|180952.5|180827.5|180917.5|180793|18
1732083130000|2024-11-20 06:12:10|180941.1|180811.1|180949.1|180819.1|180949.9|180819.9|180937.4|180807.4|18
1732083140000|2024-11-20 06:12:20|180946.1|180816.1|180939.7|180809.7|180948.3|180818.3|180939.1|180809.1|23
1732083150000|2024-11-20 06:12:30|180938.5|180808.5|180942|180812|180944.7|180814.7|180935.3|180805.3|21
1732083160000|2024-11-20 06:12:40|180937.4|180807.4|180936.1|180806.1|180972.3|180812.5|180924.1|180768.3|18
1732083170000|2024-11-20 06:12:50|180938.1|180808.1|180933.2|180803.2|180941|180811|180925.5|180795.5|24
1732083180000|2024-11-20 06:13:00|180936|180806|180949.9|180819.9|180950.4|180820.4|180931.4|180801.4|27
1732083190000|2024-11-20 06:13:10|180949.3|180819.3|180959.2|180829.2|180959.2|180829.2|180939.8|180809.8|20
1732083200000|2024-11-20 06:13:20|180959.9|180829.9|180951.9|180821.9|180961.7|180831.7|180939.8|180809.8|16
1732083210000|2024-11-20 06:13:30|180948.6|180818.6|180943.1|180813.1|180954.6|180824.6|180943.1|180813.1|20
1732083220000|2024-11-20 06:13:40|180945.5|180815.5|180948.6|180818.6|180950.8|180820.8|180944.2|180814.2|16
1732083230000|2024-11-20 06:13:50|180945.3|180815.3|180948.6|180818.6|180951.1|180821.1|180945.2|180815.2|9
1732083240000|2024-11-20 06:14:00|180945.9|180815.9|180942.5|180812.5|180947.4|180817.4|180928.4|180798.4|21
1732083250000|2024-11-20 06:14:10|180943.9|180813.9|180948.3|180818.3|180948.8|180818.8|180939.3|180809.3|19
1732083260000|2024-11-20 06:14:20|180945.8|180815.8|180953.8|180823.8|180978.7|180848.7|180930.5|180812.7|21
1732083270000|2024-11-20 06:14:30|180947.8|180817.8|180944.3|180814.3|180950.6|180820.6|180944.3|180814.3|16
1732083280000|2024-11-20 06:14:40|180944|180814|180955|180825|180959.1|180829.1|180944|180814|24
1732083290000|2024-11-20 06:14:50|180956|180826|180953.6|180823.6|180956.2|180826.2|180951.4|180821.4|19
1732083300000|2024-11-20 06:15:00|180951.2|180821.2|180946.8|180816.8|180951.2|180821.2|180945|180815|10
1732083310000|2024-11-20 06:15:10|180947.8|180817.8|180946.7|180816.7|180949.4|180819.4|180940.9|180810.9|13
1732083320000|2024-11-20 06:15:20|180948.5|180818.5|180951.8|180821.8|180963.9|180833.9|180948.5|180818.5|19
1732083330000|2024-11-20 06:15:30|180955.3|180825.3|180954.6|180824.6|180957.4|180827.4|180953.6|180823.6|10
1732083340000|2024-11-20 06:15:40|180957.9|180827.9|180957.1|180827.1|180961.9|180831.9|180954.3|180824.3|13
1732083350000|2024-11-20 06:15:50|180955.8|180825.8|180947.4|180817.4|180957.2|180827.2|180940.6|180810.6|16
1732083360000|2024-11-20 06:16:00|180948|180818|180945|180815|180948.5|180818.5|180939.3|180809.3|23
1732083370000|2024-11-20 06:16:10|180946.5|180816.5|180940.6|180810.6|180949|180819|180939.6|180809.6|24
1732083380000|2024-11-20 06:16:20|180942|180812|180944.9|180814.9|180944.9|180814.9|180934|180804|17
1732083390000|2024-11-20 06:16:30|180940.6|180810.6|180941.7|180811.7|180942.9|180812.9|180924.8|180794.8|15
1732083400000|2024-11-20 06:16:40|180940.7|180810.7|180941|180811|180942.6|180812.6|180927.8|180797.8|23
1732083410000|2024-11-20 06:16:50|180942.4|180812.4|180933.3|180803.3|180948.1|180818.1|180933.3|180803.3|16
1732083420000|2024-11-20 06:17:00|180934.5|180804.5|180931.4|180801.4|180935.1|180805.1|180922.5|180792.5|19
1732083430000|2024-11-20 06:17:10|180935.6|180805.6|180928.2|180798.2|180935.6|180805.6|180923.8|180793.8|23
1732083440000|2024-11-20 06:17:20|180930.9|180800.9|180934.2|180804.2|180943.6|180813.6|180927.5|180797.5|24
1732083450000|2024-11-20 06:17:30|180931.2|180801.2|180928|180798|180939.4|180809.4|180928|180798|24
1732083460000|2024-11-20 06:17:40|180925.6|180795.6|180967.3|180837.3|180967.3|180837.5|180923.3|180793.3|26
1732083470000|2024-11-20 06:17:50|180965.8|180835.8|180912.2|180782.2|180966.1|180836.1|180910.7|180780.7|23
1732083480000|2024-11-20 06:18:00|180917.7|180787.7|180943.3|180813.3|180973.7|180860|180917.7|180787.7|26
1732083490000|2024-11-20 06:18:10|180942.6|180812.6|180940.4|180810.4|180954.6|180824.6|180934.5|180804.5|29
1732083500000|2024-11-20 06:18:20|180933.4|180803.4|180948.1|180818.1|180953.4|180823.4|180931|180801|24
1732083510000|2024-11-20 06:18:30|180945.3|180815.3|180942.4|180812.4|180956.5|180826.5|180939.7|180809.7|24
1732083520000|2024-11-20 06:18:40|180947.9|180817.9|180956.2|180826.2|180958.5|180828.5|180939.1|180809.1|32
1732083530000|2024-11-20 06:18:50|180954.2|180824.2|180941.2|180811.2|180955.6|180835|180925|180806.8|27
1732083540000|2024-11-20 06:19:00|180943.4|180813.4|180926.5|180836.5|180984|180836.5|180913.7|180781|27
1732083550000|2024-11-20 06:19:10|180923|180833|180916.4|180786.4|180963.9|180844|180916.4|180786.4|28
1732083560000|2024-11-20 06:19:20|180917.4|180787.4|180918.2|180788.2|180959|180829|180917|180787|18
1732083570000|2024-11-20 06:19:30|180914.9|180784.9|180941.9|180811.9|180956.4|180826.4|180914.9|180784.9|20
1732083580000|2024-11-20 06:19:40|180939.4|180809.4|180943.5|180813.5|180947.4|180817.4|180936.8|180806.8|10
1732083590000|2024-11-20 06:19:50|180940.5|180810.5|180942.6|180812.6|180946.2|180816.2|180938.1|180808.1|17
1732083600000|2024-11-20 06:20:00|180952.4|180822.4|180953.3|180823.3|180956.1|180826.1|180943.7|180813.7|23
1732083610000|2024-11-20 06:20:10|180948.4|180818.4|180948.9|180818.9|180956.3|180826.3|180943.9|180813.9|21
1732083620000|2024-11-20 06:20:20|180950.6|180820.6|180947.6|180817.6|180951.1|180821.1|180940.4|180810.4|5
1732083630000|2024-11-20 06:20:30|180947.5|180817.5|180937.9|180807.9|180947.5|180817.5|180934.9|180804.9|20
1732083640000|2024-11-20 06:20:40|180938|180808|180940|180810|180954.1|180824.1|180935.2|180805.2|16
1732083650000|2024-11-20 06:20:50|180938.9|180808.9|180947|180817|180956.7|180826.7|180938.9|180808.9|17
1732083660000|2024-11-20 06:21:00|180957.8|180827.8|180928.4|180798.4|180957.8|180827.8|180922.9|180792.9|16
1732083670000|2024-11-20 06:21:10|180928.3|180798.3|180918.5|180788.5|180928.3|180798.3|180912.5|180782.5|13
1732083680000|2024-11-20 06:21:20|180919.4|180789.4|180925.4|180795.4|180928.7|180798.7|180915.5|180785.5|9
1732083690000|2024-11-20 06:21:30|180921.9|180791.9|180927.2|180710.5|180933.5|180803.5|180881.4|180695.8|15
1732083700000|2024-11-20 06:21:40|180938.8|180695.8|180938.8|180710|180938.8|180710.5|180938.8|180695.3|4
1732083710000|2024-11-20 06:21:50|180933.7|180711.4|180924.8|180712.2|180934.4|180717.5|180918.6|180695.6|21
1732083720000|2024-11-20 06:22:00|180922.3|180716.7|180896.2|180766.2|180933.8|180778.2|180887.2|180690|28
1732083730000|2024-11-20 06:22:10|180900.2|180770.2|180891.9|180690.6|180927.6|180770.2|180842.2|180690.6|10
1732083740000|2024-11-20 06:22:20|180892.4|180688.3|180903.8|180688.3|180903.8|180688.3|180892.4|180688.3|2
1732083750000|2024-11-20 06:22:30|180903.6|180688.4|180847.4|180717.4|180903.6|180717.4|180845|180688.4|3
1732083760000|2024-11-20 06:22:40|180847.8|180717.8|180845.4|180715.4|180850.8|180720.8|180843.1|180713.1|5
1732083770000|2024-11-20 06:22:50|180847.8|180717.8|180846.5|180716.5|180898.5|180724.1|180845.5|180688.7|16
1732083780000|2024-11-20 06:23:00|180849.5|180719.5|180849.8|180719.8|180898.9|180722.8|180849.5|180689|6
1732083790000|2024-11-20 06:23:10|180845.5|180715.5|180885.5|180755.5|180894.9|180764.9|180845.5|180715.5|18
1732083800000|2024-11-20 06:23:20|180886.9|180756.9|180852.8|180722.8|180886.9|180756.9|180852.4|180722.4|21
1732083810000|2024-11-20 06:23:30|180860.4|180730.4|180855.1|180725.1|180871.7|180741.7|180854.4|180724.4|7
1732083820000|2024-11-20 06:23:40|180866.1|180736.1|180874.9|180744.9|180880.3|180750.3|180851.4|180721.4|22
1732083830000|2024-11-20 06:23:50|180880.2|180750.2|180861.8|180731.8|180880.2|180750.2|180858.6|180728.6|23
1732083840000|2024-11-20 06:24:00|180866.4|180736.4|180864.9|180734.9|180873.8|180743.8|180862.8|180732.8|18
1732083850000|2024-11-20 06:24:10|180864.8|180734.8|180870.2|180740.2|180870.2|180740.2|180864.8|180734.8|5
1732083860000|2024-11-20 06:24:20|180863.3|180733.3|180861.1|180731.1|180870.6|180740.6|180858.4|180728.4|21
1732083890000|2024-11-20 06:24:50|180867.4|180737.4|180864.1|180734.1|180873.4|180743.4|180864.1|180734.1|7
1732083900000|2024-11-20 06:25:00|180868.1|180738.1|180892.2|180762.2|180904|180774|180859.2|180729.2|24
1732083910000|2024-11-20 06:25:10|180891.5|180761.5|180882.2|180752.2|180895.2|180765.2|180870.6|180740.6|24
1732083920000|2024-11-20 06:25:20|180885.5|180755.5|180884|180754|180892.5|180762.5|180870.6|180740.6|27
1732083930000|2024-11-20 06:25:30|180882.2|180752.2|180871.3|180741.3|180882.2|180752.2|180867.5|180737.5|15
1732083940000|2024-11-20 06:25:40|180869.3|180739.3|180876.9|180746.9|180877.5|180747.5|180866.7|180736.7|24
1732083950000|2024-11-20 06:25:50|180880.5|180750.5|180873|180743|180892|180762|180873|180743|6
1732083960000|2024-11-20 06:26:00|180869|180739|180880.5|180750.5|180888.2|180758.2|180868.6|180738.6|27
1732083970000|2024-11-20 06:26:10|180874.8|180744.8|180866.4|180736.4|180878.2|180748.2|180861.6|180731.6|15
1732083980000|2024-11-20 06:26:20|180870.4|180740.4|180860.4|180730.4|180878.9|180748.9|180860.4|180730.4|8
1732083990000|2024-11-20 06:26:30|180873.8|180743.8|180859.2|180729.2|180878.8|180748.8|180859.2|180729.2|12
1732084000000|2024-11-20 06:26:40|180864.7|180734.7|180864.7|180734.7|180876.4|180746.4|180841.4|180711.4|16
1732084010000|2024-11-20 06:26:50|180856.7|180726.7|180865.5|180735.5|180874|180744|180852.9|180722.9|18
1732084020000|2024-11-20 06:27:00|180862.8|180732.8|180871|180741|180871|180741|180861.5|180731.5|12
1732084030000|2024-11-20 06:27:10|180868.9|180738.9|180778.7|180648.7|180872.1|180742.1|180770.9|180640.9|28
1732084040000|2024-11-20 06:27:20|180774|180644|180771.8|180641.8|180810.5|180659.2|180759.3|180609.3|30
1732084050000|2024-11-20 06:27:30|180776.4|180646.4|180814.9|180590.9|180828.1|180646.4|180741.4|180578.6|31
1732084060000|2024-11-20 06:27:40|180814.7|180596.7|180739.6|180609.6|180836.6|180616|180711.8|180577.6|31
1732084070000|2024-11-20 06:27:50|180740.2|180610.2|180734.2|180604.2|180742.9|180612.9|180721.6|180591.6|35
1732084080000|2024-11-20 06:28:00|180769|180567.2|180723.6|180593.6|180810.2|180609.3|180717.9|180564.2|27
1732084090000|2024-11-20 06:28:10|180721.9|180591.9|180767.5|180555.7|180772.7|180603.8|180705.3|180552.4|24
1732084100000|2024-11-20 06:28:20|180706.3|180576.3|180709.1|180579.1|180734.7|180604.7|180696.1|180566.1|29
1732084110000|2024-11-20 06:28:30|180714.4|180584.4|180731.8|180601.8|180761.6|180631.6|180694.8|180564.8|30
1732084120000|2024-11-20 06:28:40|180728.8|180598.8|180726.7|180596.7|180803.7|180630.4|180713.2|180583.2|28
1732084130000|2024-11-20 06:28:50|180733|180603|180729.4|180599.4|180758.6|180628.6|180719.9|180589.9|35
1732084140000|2024-11-20 06:29:00|180726|180596|180730|180600|180749|180619|180719.4|180589.4|35
1732084150000|2024-11-20 06:29:10|180733.7|180603.7|180730.9|180600.9|180733.7|180603.7|180719.6|180589.6|15
1732084160000|2024-11-20 06:29:20|180725.6|180595.6|180736.9|180606.9|180745.6|180615.6|180721.7|180591.7|22
1732084170000|2024-11-20 06:29:30|180735.5|180605.5|180761.7|180631.7|180761.7|180631.7|180735.5|180605.5|14
1732084180000|2024-11-20 06:29:40|180753.4|180623.4|180749.8|180619.8|180763.3|180633.3|180749.8|180619.8|19
1732084190000|2024-11-20 06:29:50|180758.1|180628.1|180747.4|180617.4|180762.8|180632.8|180746|180616|22
1732084200000|2024-11-20 06:30:00|180723.7|180593.7|180722.8|180592.8|180770.3|180601.8|180704.7|180543.6|37
1732084210000|2024-11-20 06:30:10|180713.7|180583.7|180718.1|180588.1|180768.3|180606.6|180696.9|180561.6|32
1732084220000|2024-11-20 06:30:20|180714.8|180584.8|180729.4|180599.4|180749.6|180599.5|180693.9|180544.2|39
1732084230000|2024-11-20 06:30:30|180687.2|180557.2|180698.5|180485.4|180724.5|180557.2|180634.6|180485.4|11
1732084240000|2024-11-20 06:30:40|180694.6|180488.1|180636.7|180506.7|180694.6|180508.7|180635|180488.1|6
1732084250000|2024-11-20 06:30:50|180647.3|180517.3|180633.7|180503.7|180647.3|180517.3|180633|180503|18
1732084260000|2024-11-20 06:31:00|180644.7|180514.7|180688.8|180485.5|180693.4|180518.5|180635.4|180485.5|14
1732084270000|2024-11-20 06:31:10|180641.2|180511.2|180698.6|180491.6|180700|180533.3|180636.1|180487.8|22
1732084280000|2024-11-20 06:31:20|180699.8|180491|180699.8|180491|180699.8|180491|180699.8|180491|1
1732084290000|2024-11-20 06:31:30|180695.1|180521.4|180655.8|180525.8|180699.8|180525.8|180646.8|180491|10
1732084300000|2024-11-20 06:31:40|180649.4|180519.4|180642.2|180512.2|180654.8|180524.8|180640.5|180510.5|17
1732084310000|2024-11-20 06:31:50|180648.6|180518.6|180659.4|180529.4|180659.4|180529.4|180641.2|180511.2|24
1732084320000|2024-11-20 06:32:00|180651.7|180521.7|180648.6|180518.6|180657.7|180527.7|180639.1|180509.1|19
1732084330000|2024-11-20 06:32:10|180647.8|180517.8|180646.1|180516.1|180661.2|180531.2|180638.4|180508.4|30
1732084340000|2024-11-20 06:32:20|180642.5|180512.5|180651.3|180521.3|180655.4|180525.4|180635.4|180505.4|18
1732084350000|2024-11-20 06:32:30|180646.7|180516.7|180671.5|180541.5|180671.5|180541.5|180642.7|180512.7|26
1732084360000|2024-11-20 06:32:40|180670.5|180540.5|180671.5|180541.5|180671.5|180541.5|180670.5|180540.5|2
1732084380000|2024-11-20 06:33:00|180670.4|180540.4|180664.3|180534.3|180670.7|180540.7|180661.2|180531.2|14
1732084390000|2024-11-20 06:33:10|180669.7|180539.7|180671.9|180541.9|180671.9|180541.9|180659.4|180529.4|13
1732084400000|2024-11-20 06:33:20|180673.4|180543.4|180673.4|180543.4|180673.4|180543.4|180673.4|180543.4|1
1732084410000|2024-11-20 06:33:30|180673.1|180543.1|180673.1|180543.1|180673.1|180543.1|180673.1|180543.1|1
1732084420000|2024-11-20 06:33:40|180674.4|180544.4|180667.7|180537.7|180674.4|180544.4|180654.8|180524.8|13
1732084430000|2024-11-20 06:33:50|180665.7|180535.7|180674.2|180544.2|180674.2|180544.2|180665.7|180535.7|7
1732084440000|2024-11-20 06:34:00|180672.5|180542.5|180674.5|180544.5|180674.5|180544.5|180667.6|180537.6|6
1732084450000|2024-11-20 06:34:10|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|1
1732084460000|2024-11-20 06:34:20|180672.6|180542.6|180657.9|180527.9|180674.4|180544.4|180657.5|180527.5|8
1732084470000|2024-11-20 06:34:30|180672.5|180542.5|180671.8|180541.8|180673.2|180554.7|180644.7|180526.4|26
1732084480000|2024-11-20 06:34:40|180673.2|180543.2|180667.9|180537.9|180674.9|180544.9|180654.2|180524.2|25
1732084490000|2024-11-20 06:34:50|180670.6|180540.6|180673|180543|180673|180543|180658.8|180528.8|7
1732084500000|2024-11-20 06:35:00|180672.4|180542.4|180654.2|180524.2|180672.4|180542.4|180654.2|180524.2|10
1732084510000|2024-11-20 06:35:10|180670.6|180540.6|180611.3|180521.3|180670.6|180552.4|180604.6|180514.6|12
1732084520000|2024-11-20 06:35:20|180617.6|180527.6|180598.9|180364.8|180638.7|180527.6|180536.4|180359.8|23
1732084530000|2024-11-20 06:35:30|180601.8|180366.3|180528.7|180398.7|180605.2|180419.1|180525.1|180357.4|38
1732084540000|2024-11-20 06:35:40|180534.1|180404.1|180574.8|180368|180589|180424.9|180497.5|180354.4|40
1732084550000|2024-11-20 06:35:50|180575.9|180365.3|180575|180361.8|180604.4|180425.5|180507.3|180357.5|39
1732084560000|2024-11-20 06:36:00|180592.6|180360.8|180536.7|180406.7|180598.6|180420.4|180502.8|180354.1|38
1732084570000|2024-11-20 06:36:10|180541.9|180411.9|180525.7|180395.7|180602.6|180414|180504|180359.8|39
1732084580000|2024-11-20 06:36:20|180530.4|180400.4|180547|180417|180598.2|180436.5|180500.5|180359.8|40
1732084590000|2024-11-20 06:36:30|180544.5|180414.5|180602.4|180364.1|180602.4|180433.9|180498|180348.6|38
1732084600000|2024-11-20 06:36:40|180522.1|180392.1|180518.8|180388.8|180566.1|180399.4|180512.8|180365.7|39
1732084610000|2024-11-20 06:36:50|180513.2|180383.2|180516.8|180386.8|180570.7|180389.6|180493.9|180344.3|31
1732084620000|2024-11-20 06:37:00|180516.5|180386.5|180519.2|180389.2|180530.4|180400.4|180509.9|180379.9|37
1732084630000|2024-11-20 06:37:10|180513|180383|180470.6|180340.6|180556.9|180389.8|180465.5|180319.3|39
1732084640000|2024-11-20 06:37:20|180486.9|180356.9|180479.9|180349.9|180486.9|180356.9|180460.3|180330.3|36
1732084650000|2024-11-20 06:37:30|180466.9|180336.9|180477.6|180347.6|180483.9|180353.9|180462.1|180332.1|30
1732084660000|2024-11-20 06:37:40|180467.1|180337.1|180482.7|180352.7|180514.9|180352.7|180465.8|180299.7|25
1732084670000|2024-11-20 06:37:50|180500.3|180370.3|180471.3|180341.3|180527.2|180370.3|180465.2|180303.6|25
1732084680000|2024-11-20 06:38:00|180467.5|180337.5|180465.6|180335.6|180483.1|180353.1|180463.7|180333.7|36
1732084690000|2024-11-20 06:38:10|180473.3|180343.3|180472.2|180342.2|180511.2|180353.1|180462|180304.2|35
1732084700000|2024-11-20 06:38:20|180477.7|180347.7|180470.6|180340.6|180533.5|180349.5|180465.7|180304.3|36
1732084710000|2024-11-20 06:38:30|180473.5|180343.5|180470.2|180340.2|180507.3|180346.9|180468.9|180306.6|15
1732084720000|2024-11-20 06:38:40|180477.5|180347.5|180465|180335|180482|180352|180462.3|180332.3|30
1732084730000|2024-11-20 06:38:50|180472.4|180342.4|180480.1|180350.1|180528.2|180355|180463.3|180301.6|34
1732084740000|2024-11-20 06:39:00|180474.9|180344.9|180475.5|180345.5|180516.9|180353.2|180457|180306.8|28
1732084750000|2024-11-20 06:39:10|180475.3|180345.3|180462.3|180332.3|180476.4|180346.4|180456.4|180326.4|28
1732084760000|2024-11-20 06:39:20|180465|180335|180503.8|180373.8|180512.8|180382.8|180462.3|180332.3|14
1732084770000|2024-11-20 06:39:30|180512.1|180382.1|180500.3|180370.3|180517.7|180387.7|180500.3|180370.3|17
1732084780000|2024-11-20 06:39:40|180517|180387|180507.7|180377.7|180517|180387|180500.3|180370.3|5
1732084790000|2024-11-20 06:39:50|180495.7|180365.7|180469.9|180339.9|180516.1|180386.1|180460.5|180330.5|16
1732084800000|2024-11-20 06:40:00|180464.9|180334.9|180478.9|180348.9|180519.7|180354.4|180464.9|180312.2|28
1732084810000|2024-11-20 06:40:10|180473.8|180343.8|180480|180350|180491.9|180361.9|180469.2|180339.2|31
1732084820000|2024-11-20 06:40:20|180474.8|180344.8|180468.7|180338.7|180482.7|180352.7|180464.9|180334.9|29
1732084830000|2024-11-20 06:40:30|180471|180341|180471.1|180341.1|180471.8|180341.8|180465.5|180335.5|16
1732084840000|2024-11-20 06:40:40|180473.8|180343.8|180470|180340|180481.8|180351.8|180464.5|180334.5|22
1732084850000|2024-11-20 06:40:50|180465.6|180335.6|180472.9|180342.9|180475.9|180345.9|180462.9|180332.9|19
1732084860000|2024-11-20 06:41:00|180472.5|180342.5|180465.4|180335.4|180479.9|180349.9|180459.4|180329.4|13
1732084870000|2024-11-20 06:41:10|180467.4|180337.4|180468.5|180338.5|180481.1|180351.1|180459.4|180329.4|28
1732084880000|2024-11-20 06:41:20|180464.5|180334.5|180478.2|180348.2|180482.5|180352.5|180464.2|180334.2|13
1732084890000|2024-11-20 06:41:30|180478.6|180348.6|180464.8|180334.8|180478.6|180348.6|180464.8|180334.8|12
1732084900000|2024-11-20 06:41:40|180468.5|180338.5|180462.5|180332.5|180469.2|180339.2|180462.5|180332.5|7
1732084910000|2024-11-20 06:41:50|180461.5|180331.5|180461|180331|180465.1|180335.1|180459.8|180329.8|7
1732084920000|2024-11-20 06:42:00|180463.1|180333.1|180460.1|180330.1|180463.1|180333.1|180460.1|180330.1|6
1732084930000|2024-11-20 06:42:10|180458.1|180328.1|180459.5|180329.5|180459.5|180329.5|180458.1|180328.1|2
1732084940000|2024-11-20 06:42:20|180459.1|180329.1|180462.6|180332.6|180465.9|180335.9|180459.1|180329.1|3
1732084950000|2024-11-20 06:42:30|180464.9|180334.9|180465.6|180335.6|180465.6|180335.6|180462.2|180332.2|5
1732084960000|2024-11-20 06:42:40|180461.3|180331.3|180416.7|180286.7|180461.3|180331.3|180402.3|180272.3|8
1732084970000|2024-11-20 06:42:50|180474.8|180251.2|180429.5|180299.5|180490.3|180299.5|180414|180244.1|39
1732084980000|2024-11-20 06:43:00|180467.5|180266.9|180427.4|180297.4|180503.1|180302|180417.4|180249.8|40
1732084990000|2024-11-20 06:43:10|180486.6|180255.7|180430.6|180300.6|180486.6|180324|180412.3|180247.3|39
1732085000000|2024-11-20 06:43:20|180423.4|180293.4|180432.4|180302.4|180477.3|180320.5|180400.6|180258.5|36
1732085010000|2024-11-20 06:43:30|180478.5|180266.4|180428.3|180298.3|180478.5|180304.7|180423.2|180256|25
1732085020000|2024-11-20 06:43:40|180426.2|180296.2|180415.5|180285.5|180465.8|180326.7|180400.7|180251.8|36
1732085030000|2024-11-20 06:43:50|180413|180283|180417.5|180287.5|180425.4|180295.4|180405.6|180275.6|27
1732085040000|2024-11-20 06:44:00|180418.3|180288.3|180450.5|180320.5|180501.8|180323.3|180402.5|180257.4|21
1732085050000|2024-11-20 06:44:10|180439.2|180309.2|180450.8|180320.8|180458.7|180328.7|180434.5|180304.5|29
1732085060000|2024-11-20 06:44:20|180451.4|180321.4|180440.2|180310.2|180453.5|180323.5|180432.7|180302.7|20
1732085070000|2024-11-20 06:44:30|180429.3|180299.3|180434|180304|180440.2|180310.2|180429.3|180299.3|7
1732085080000|2024-11-20 06:44:40|180436.4|180306.4|180438.7|180308.7|180495.2|180312.3|180433.5|180284.5|13
1732085090000|2024-11-20 06:44:50|180441.3|180311.3|180433.8|180303.8|180443.6|180313.6|180432.9|180302.9|14
1732085100000|2024-11-20 06:45:00|180432.4|180302.4|180443.5|180313.5|180443.8|180313.8|180432.4|180302.4|16
1732085110000|2024-11-20 06:45:10|180434.1|180304.1|180435|180305|180490.2|180318.2|180432.3|180278.1|16
1732085120000|2024-11-20 06:45:20|180433.7|180303.7|180439.1|180309.1|180440.3|180310.3|180433.7|180303.7|9
1732085130000|2024-11-20 06:45:30|180433.8|180303.8|180445.9|180315.9|180450.9|180320.9|180431.5|180301.5|15
1732085150000|2024-11-20 06:45:50|180434.9|180304.9|180430.7|180300.7|180440.6|180310.6|180429.1|180299.1|15
1732085160000|2024-11-20 06:46:00|180432.9|180302.9|180436.8|180306.8|180445.7|180315.7|180430.9|180300.9|15
1732085170000|2024-11-20 06:46:10|180435.3|180305.3|180450.3|180320.3|180455.7|180325.7|180435.3|180305.3|24
1732085180000|2024-11-20 06:46:20|180451.5|180321.5|180497.1|180367.1|180517.2|180367.1|180451.3|180287.2|25
1732085190000|2024-11-20 06:46:30|180492.8|180362.8|180495.8|180365.8|180496.4|180366.4|180482.4|180352.4|24
1732085200000|2024-11-20 06:46:40|180492.8|180362.8|180478|180348|180493|180363|180474.9|180344.9|31
1732085210000|2024-11-20 06:46:50|180483.6|180353.6|180477.8|180347.8|180483.6|180353.6|180467.9|180337.9|15
1732085220000|2024-11-20 06:47:00|180473.1|180343.1|180484.4|180354.4|180486.8|180356.8|180473.1|180343.1|5
1732085230000|2024-11-20 06:47:10|180484.8|180354.8|180501.9|180371.9|180501.9|180371.9|180477.5|180347.5|12
1732085240000|2024-11-20 06:47:20|180495.4|180365.4|180497.6|180367.6|180503.3|180373.3|180495.4|180365.4|4
1732085250000|2024-11-20 06:47:30|180498.3|180368.3|180500.4|180370.4|180502.6|180372.6|180498.3|180368.3|4
1732085260000|2024-11-20 06:47:40|180501.8|180371.8|180498.9|180368.9|180501.8|180371.8|180491.4|180361.4|8
1732085270000|2024-11-20 06:47:50|180505.5|180375.5|180502.6|180372.6|180505.5|180375.5|180497.6|180367.6|6
1732085280000|2024-11-20 06:48:00|180503|180373|180511.2|180381.2|180511.6|180381.6|180503|180373|6
1732085290000|2024-11-20 06:48:10|180506.3|180376.3|180511.8|180381.8|180514.6|180384.6|180506.3|180376.3|5
1732085300000|2024-11-20 06:48:20|180514.1|180384.1|180501|180371|180519.7|180389.7|180500.7|180370.7|22
1732085310000|2024-11-20 06:48:30|180496|180366|180492.2|180362.2|180507.2|180377.2|180482.6|180352.6|24
1732085320000|2024-11-20 06:48:40|180489.5|180359.5|180486.3|180356.3|180493.8|180363.8|180476.8|180346.8|11
1732085330000|2024-11-20 06:48:50|180485.1|180355.1|180475.1|180345.1|180489.2|180359.2|180475.1|180345.1|21
1732085340000|2024-11-20 06:49:00|180476.4|180346.4|180479.6|180349.6|180481.7|180351.7|180476.4|180346.4|11
1732085350000|2024-11-20 06:49:10|180481.2|180351.2|180499.4|180369.4|180501.1|180371.1|180476.5|180346.5|28
1732085360000|2024-11-20 06:49:20|180499.2|180369.2|180497.6|180367.6|180502.1|180372.1|180494.9|180364.9|26
1732085370000|2024-11-20 06:49:30|180495.9|180365.9|180501.7|180371.7|180502.4|180372.4|180490.9|180360.9|14
1732085380000|2024-11-20 06:49:40|180500.5|180370.5|180531|180401|180531.2|180401.2|180492.5|180362.5|15
1732085390000|2024-11-20 06:49:50|180530.9|180400.9|180530.8|180400.8|180531.3|180401.3|180530.8|180400.8|3
1732085400000|2024-11-20 06:50:00|180533.4|180403.4|180531.3|180401.3|180533.4|180403.4|180531.3|180401.3|2
1732085410000|2024-11-20 06:50:10|180532|180402|180532|180402|180532|180402|180532|180402|1
1732085420000|2024-11-20 06:50:20|180532.1|180402.1|180531.7|180401.7|180532.1|180402.1|180531.7|180401.7|2
1732085430000|2024-11-20 06:50:30|180531.5|180401.5|180532|180402|180533.9|180403.9|180529.9|180399.9|4
1732085440000|2024-11-20 06:50:40|180531.5|180401.5|180532.5|180402.5|180532.5|180402.5|180531.5|180401.5|2
1732085450000|2024-11-20 06:50:50|180531.7|180401.7|180532.4|180402.4|180534.3|180404.3|180530.6|180400.6|6
1732085460000|2024-11-20 06:51:00|180533.2|180403.2|180530|180400|180533.2|180403.2|180530|180400|8
1732085470000|2024-11-20 06:51:10|180530.9|180400.9|180528.8|180398.8|180530.9|180400.9|180528.8|180398.8|2
1732085490000|2024-11-20 06:51:30|180527.9|180397.9|180529.7|180399.7|180532.9|180402.9|180527.9|180397.9|3
1732085500000|2024-11-20 06:51:40|180524.8|180394.8|180534.6|180404.6|180534.8|180404.8|180524.8|180394.8|7
1732085510000|2024-11-20 06:51:50|180521.5|180431.5|180624.9|180416.7|180642.4|180489.8|180521.5|180416.7|36
1732085520000|2024-11-20 06:52:00|180639.2|180422.6|180631.2|180416.6|180643.5|180467.7|180569.3|180410.6|34
1732085530000|2024-11-20 06:52:10|180592.7|180462.7|180628|180420.7|180631.4|180466.4|180563.4|180412.7|36
1732085540000|2024-11-20 06:52:20|180635.6|180428.7|180598|180468|180640.2|180470.3|180588.5|180418.1|32
1732085550000|2024-11-20 06:52:30|180594|180464|180582.7|180452.7|180597.7|180467.7|180582.7|180452.7|26
1732085560000|2024-11-20 06:52:40|180589.4|180459.4|180593.1|180463.1|180593.3|180463.3|180581.6|180451.6|21
1732085570000|2024-11-20 06:52:50|180653.7|180523.7|180695|180565|180753.9|180567|180653.7|180469.5|23
1732085580000|2024-11-20 06:53:00|180727|180518|180727|180493|180755.7|180518|180727|180490|9
1732085590000|2024-11-20 06:53:10|180749.9|180481.3|180748.9|180483.3|180757.6|180527|180748.9|180470.1|11
1732085600000|2024-11-20 06:53:20|180749.4|180481.6|180673.5|180543.5|180755.6|180594.3|180656|180463.6|23
1732085610000|2024-11-20 06:53:30|180692|180562|180706.9|180576.9|180735.3|180584.7|180648.4|180484.5|40
1732085620000|2024-11-20 06:53:40|180694.2|180564.2|180669|180539|180733|180577|180646.9|180446|38
1732085630000|2024-11-20 06:53:50|180644.3|180514.3|180681.4|180551.4|180731.5|180556.5|180638.7|180493.6|38
1732085640000|2024-11-20 06:54:00|180675.9|180545.9|180659.5|180529.5|180728.2|180573|180635.7|180494.6|40
1732085650000|2024-11-20 06:54:10|180670|180540|180717.7|180496.7|180717.7|180568.9|180644|180488.8|40
1732085660000|2024-11-20 06:54:20|180638.8|180508.8|180647|180557|180713.5|180575.4|180635|180495.2|36
1732085670000|2024-11-20 06:54:30|180648.8|180518.8|180667.8|180537.8|180698.3|180540.4|180633.7|180487.5|40
1732085680000|2024-11-20 06:54:40|180667.4|180537.4|180596|180351.7|180667.4|180543.5|180564|180351.7|27
1732085690000|2024-11-20 06:54:50|180617.9|180356.4|180624.2|180357|180628.4|180357|180574|180351.8|13
1732085700000|2024-11-20 06:55:00|180564|180356.2|180575|180353.1|180575|180356.2|180564|180353.1|6
1732085710000|2024-11-20 06:55:10|180567|180353.7|180567|180355.2|180567|180355.5|180567|180353.2|6
1732085720000|2024-11-20 06:55:20|180611.3|180355.8|180612.2|180355.2|180612.6|180356.7|180611.3|180355.2|5
1732085730000|2024-11-20 06:55:30|180614.2|180353.5|180612.8|180354.8|180614.2|180355.6|180567|180353.5|6
1732085740000|2024-11-20 06:55:40|180612.2|180355.4|180609.3|180356.8|180615|180356.8|180567|180354.8|7
1732085750000|2024-11-20 06:55:50|180602|180357|180596.3|180357|180602|180357.4|180583.6|180357|3
1732085760000|2024-11-20 06:56:00|180597.1|180357.9|180607.4|180356.6|180607.4|180357.9|180565|180355.7|4
1732085770000|2024-11-20 06:56:10|180564.7|180359.3|180608.7|180356.8|180608.7|180359.3|180564.7|180356.8|4
1732085780000|2024-11-20 06:56:20|180567|180354.9|180612.4|180357.6|180612.4|180361|180567|180354.9|4
1732085790000|2024-11-20 06:56:30|180604.1|180359.3|180613.6|180357.2|180613.6|180361.4|180561|180356.2|20
1732085800000|2024-11-20 06:56:40|180610.7|180364.2|180567|180358.1|180617.2|180394.9|180567|180354|8
1732085810000|2024-11-20 06:56:50|180615.4|180357.5|180567|180353.5|180615.4|180361.2|180567|180353.1|8
1732085820000|2024-11-20 06:57:00|180562.2|180432.2|180552.3|180422.3|180619.3|180470|180549.4|180405.8|19
1732085830000|2024-11-20 06:57:10|180554.6|180424.6|180553.9|180423.9|180620.7|180458.5|180553.3|180411.9|11
1732085840000|2024-11-20 06:57:20|180590|180460|180591.7|180461.7|180614.1|180478.5|180546.2|180398.9|20
1732085850000|2024-11-20 06:57:30|180593.2|180463.2|180559.9|180429.9|180594.2|180470.5|180557|180427|13
1732085860000|2024-11-20 06:57:40|180560.6|180430.6|180619.6|180417.3|180619.6|180472|180558.3|180417.3|31
1732085870000|2024-11-20 06:57:50|180563.4|180433.4|180563.3|180433.3|180615.4|180485.4|180561.1|180431.1|18
1732085880000|2024-11-20 06:58:00|180589.5|180459.5|180559.4|180429.4|180594.9|180477|180557.9|180427.9|22
1732085890000|2024-11-20 06:58:10|180563.2|180433.2|180591.7|180461.7|180617.7|180487.7|180554.5|180424.5|20
1732085900000|2024-11-20 06:58:20|180590.5|180460.5|180590.9|180460.9|180619.1|180465.9|180585.9|180415.5|20
1732085910000|2024-11-20 06:58:30|180593.4|180463.4|180568.1|180438.1|180598.4|180468.4|180565.1|180435.1|23
1732085920000|2024-11-20 06:58:40|180566.6|180436.6|180600.1|180470.1|180600.1|180470.1|180566.6|180436.6|3
1732085930000|2024-11-20 06:58:50|180568.9|180438.9|180589|180459|180598.6|180468.6|180568.9|180438.9|27
1732085940000|2024-11-20 06:59:00|180574.1|180444.1|180586.2|180456.2|180587.3|180457.3|180574.1|180444.1|15
1732085950000|2024-11-20 06:59:10|180585.2|180455.2|180587.3|180457.3|180587.3|180457.3|180578.2|180448.2|10
1732085960000|2024-11-20 06:59:20|180588|180458|180587.6|180457.6|180590.6|180460.6|180586.3|180456.3|7
1732085970000|2024-11-20 06:59:30|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|1
1732085980000|2024-11-20 06:59:40|180587.9|180457.9|180585|180455|180593.3|180463.3|180561.5|180431.5|14
1732085990000|2024-11-20 06:59:50|180586.3|180456.3|180591.9|180461.9|180591.9|180461.9|180578.2|180448.2|14
1732086000000|2024-11-20 07:00:00|180597.2|180467.2|180595.9|180465.9|180600.1|180470.1|180559.7|180429.7|38
1732086010000|2024-11-20 07:00:10|180565.2|180435.2|180561.5|180431.5|180577.9|180447.9|180556.2|180426.2|27
1732086020000|2024-11-20 07:00:20|180564.8|180434.8|180562.3|180432.3|180571.5|180441.5|180556.7|180426.7|29
1732086030000|2024-11-20 07:00:30|180567.1|180437.1|180592.4|180462.4|180596.7|180466.7|180559.3|180429.3|22
1732086040000|2024-11-20 07:00:40|180590.7|180460.7|180706.8|180468.6|180706.8|180485.4|180573.8|180442.7|29
1732086050000|2024-11-20 07:00:50|180701.4|180474.1|180674.9|180544.9|180719.5|180544.9|180643.2|180456.7|24
1732086060000|2024-11-20 07:01:00|180675.7|180545.7|180647.8|180517.8|180743.5|180545.7|180647.8|180477.6|35
1732086070000|2024-11-20 07:01:10|180665.1|180535.1|180713|180463.7|180716.8|180535.7|180644.6|180454.9|29
1732086080000|2024-11-20 07:01:20|180714.6|180466.4|180691.3|180480.8|180714.6|180490.9|180677.6|180458.9|21
1732086090000|2024-11-20 07:01:30|180691|180484|180682.5|180480.9|180715.3|180529|180638.9|180462.8|30
1732086100000|2024-11-20 07:01:40|180686.6|180483.6|180659.4|180441.7|180724.4|180516.8|180606.9|180440.5|35
1732086110000|2024-11-20 07:01:50|180658|180442.9|180669.5|180443.3|180671.1|180459.7|180650.8|180441.7|23
1732086120000|2024-11-20 07:02:00|180650.5|180446.1|180576.6|180446.6|180662.8|180479.9|180576.6|180414.7|30
1732086130000|2024-11-20 07:02:10|180572.5|180442.5|180571.3|180441.3|180636.4|180450.2|180556|180410.6|24
1732086140000|2024-11-20 07:02:20|180563.6|180433.6|180564|180434|180568.6|180438.6|180559.3|180429.3|5
1732086150000|2024-11-20 07:02:30|180571.3|180441.3|180571.3|180441.3|180571.3|180441.3|180563.9|180433.9|3
1732086160000|2024-11-20 07:02:40|180566.6|180436.6|180564.6|180434.6|180571.3|180441.3|180564.6|180434.6|4
1732086170000|2024-11-20 07:02:50|180558.6|180428.6|180568|180438|180577.2|180447.2|180558.6|180428.6|9
1732086180000|2024-11-20 07:03:00|180563.5|180433.5|180561.7|180431.7|180575.3|180445.3|180551.6|180421.6|6
1732086190000|2024-11-20 07:03:10|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732086210000|2024-11-20 07:03:30|180565.4|180435.4|180578.3|180448.3|180610.2|180480.2|180565.4|180435.4|9
1732086220000|2024-11-20 07:03:40|180578.5|180448.5|180580.4|180450.4|180580.4|180450.4|180578.5|180448.5|2
1732086230000|2024-11-20 07:03:50|180578.4|180448.4|180563.2|180433.2|180578.4|180448.4|180561.2|180431.2|10
1732086240000|2024-11-20 07:04:00|180563.1|180433.1|180563.2|180433.2|180563.5|180433.5|180558.5|180428.5|6
1732086250000|2024-11-20 07:04:10|180573.1|180443.1|180573.1|180443.1|180573.1|180443.1|180572.8|180442.8|3
1732086260000|2024-11-20 07:04:20|180570.5|180440.5|180573.1|180443.1|180573.1|180443.1|180570.1|180440.1|4
1732086270000|2024-11-20 07:04:30|180608.2|180478.2|180649.3|180519.3|180649.3|180519.3|180608.2|180478.2|14
1732086280000|2024-11-20 07:04:40|180647.3|180517.3|180649.3|180519.3|180649.3|180519.3|180647.3|180517.3|2
1732086290000|2024-11-20 07:04:50|180651.1|180521.1|180651.2|180521.2|180657.4|180527.4|180651.1|180521.1|6
1732086300000|2024-11-20 07:05:00|180656.7|180526.7|180659.8|180529.8|180659.8|180529.8|180656.7|180526.7|3
1732086310000|2024-11-20 07:05:10|180661.6|180531.6|180657.2|180527.2|180661.6|180531.6|180648.6|180518.6|10
1732086320000|2024-11-20 07:05:20|180650.2|180520.2|180648.3|180518.3|180650.2|180520.2|180643.1|180513.1|4
1732086330000|2024-11-20 07:05:30|180645|180515|180622|180492|180645|180515|180613.8|180483.8|5
1732086340000|2024-11-20 07:05:40|180621.4|180491.4|180618.4|180488.4|180626.4|180496.4|180618.4|180488.4|8
1732086350000|2024-11-20 07:05:50|180625.4|180495.4|180628|180498|180633|180503|180619.6|180489.6|15
1732086360000|2024-11-20 07:06:00|180625.3|180495.3|180575.4|180445.4|180638.2|180495.3|180570.1|180425.7|12
1732086370000|2024-11-20 07:06:10|180576.9|180446.9|180587.7|180457.7|180591.7|180461.7|180576.9|180446.9|4
1732086380000|2024-11-20 07:06:20|180589.1|180459.1|180608.3|180478.3|180656.7|180478.3|180589.1|180437.5|6
1732086390000|2024-11-20 07:06:30|180656.7|180441|180625.1|180495.1|180658.5|180497|180604.6|180441|8
1732086400000|2024-11-20 07:06:40|180663.6|180451|180634.7|180433.5|180663.6|180496.9|180601.7|180433.5|12
1732086410000|2024-11-20 07:06:50|180645.3|180439.9|180603.3|180473.3|180655.6|180473.3|180602.9|180434.5|14
1732086420000|2024-11-20 07:07:00|180638.2|180435.7|180543.6|180413.6|180659.8|180456.9|180533.2|180371.7|14
1732086430000|2024-11-20 07:07:10|180548.1|180418.1|180553.4|180423.4|180590.9|180427.5|180541.5|180382.3|12
1732086440000|2024-11-20 07:07:20|180550|180420|180563|180433|180563|180433|180550|180420|5
1732086460000|2024-11-20 07:07:40|180559.5|180429.5|180549.4|180419.4|180559.5|180429.5|180533.4|180403.4|9
1732086470000|2024-11-20 07:07:50|180546.9|180416.9|180513.6|180383.6|180546.9|180416.9|180506.7|180376.7|15
1732086480000|2024-11-20 07:08:00|180513.9|180383.9|180512.3|180382.3|180566.2|180383.9|180499|180359.4|8
1732086490000|2024-11-20 07:08:10|180508.5|180378.5|180524.7|180394.7|180553.6|180423.6|180508.5|180378.5|13
1732086500000|2024-11-20 07:08:20|180523.7|180393.7|180500.7|180370.7|180525.7|180395.7|180495.9|180365.9|15
1732086510000|2024-11-20 07:08:30|180504.9|180374.9|180511|180381|180511|180381|180504.9|180374.9|3
1732086520000|2024-11-20 07:08:40|180506.9|180376.9|180506.9|180376.9|180506.9|180376.9|180506.9|180376.9|1
1732086530000|2024-11-20 07:08:50|180512.1|180382.1|180511.2|180381.2|180512.1|180382.1|180511.2|180381.2|2
1732086540000|2024-11-20 07:09:00|180527.2|180397.2|180540.4|180410.4|180540.4|180410.4|180527.2|180397.2|5
1732086550000|2024-11-20 07:09:10|180541.2|180411.2|180559.9|180429.9|180559.9|180429.9|180541.2|180411.2|9
1732086560000|2024-11-20 07:09:20|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|1
1732086570000|2024-11-20 07:09:30|180559.9|180429.9|180559.9|180429.9|180559.9|180429.9|180559.9|180429.9|1
1732086580000|2024-11-20 07:09:40|180557.3|180427.3|180561.6|180431.6|180561.6|180431.6|180557.3|180427.3|3
1732086590000|2024-11-20 07:09:50|180559.2|180429.2|180561.6|180431.6|180561.6|180431.6|180559.2|180429.2|2
1732086600000|2024-11-20 07:10:00|180555.1|180425.1|180579.9|180449.9|180584.9|180454.9|180555.1|180425.1|6
1732086610000|2024-11-20 07:10:10|180586.1|180456.1|180634.8|180504.8|180639|180509|180582.2|180452.2|7
1732086630000|2024-11-20 07:10:30|180636.3|180506.3|180634.9|180504.9|180636.3|180506.3|180634.9|180504.9|3
1732086650000|2024-11-20 07:10:50|180635.7|180505.7|180613.9|180483.9|180638|180508|180608.1|180478.1|11
1732086660000|2024-11-20 07:11:00|180654.5|180446.1|180612.7|180482.7|180659.2|180498.4|180610.3|180446.1|6
1732086670000|2024-11-20 07:11:10|180608.3|180478.3|180614.3|180484.3|180615.7|180485.7|180608.3|180478.3|7
1732086680000|2024-11-20 07:11:20|180609.6|180479.6|180613.6|180483.6|180613.6|180483.6|180608.9|180478.9|3
1732086690000|2024-11-20 07:11:30|180605.9|180475.9|180629.6|180499.6|180629.6|180499.6|180605.9|180475.9|10
1732086700000|2024-11-20 07:11:40|180628.2|180498.2|180625.1|180495.1|180630.3|180500.3|180620.3|180490.3|8
1732086710000|2024-11-20 07:11:50|180626.7|180496.7|180658.1|180528.1|180675.4|180530|180620.7|180462.2|11
1732086720000|2024-11-20 07:12:00|180654.4|180524.4|180642.6|180512.6|180658.1|180528.1|180633.1|180503.1|13
1732086730000|2024-11-20 07:12:10|180644.6|180514.6|180637.9|180507.9|180648.4|180518.4|180637.2|180507.2|8
1732086740000|2024-11-20 07:12:20|180635.9|180505.9|180636.7|180506.7|180636.7|180506.7|180628.3|180498.3|15
1732086750000|2024-11-20 07:12:30|180631.4|180501.4|180623.7|180493.7|180631.4|180501.4|180619.3|180489.3|8
1732086760000|2024-11-20 07:12:40|180610.1|180480.1|180610.1|180480.1|180610.3|180480.3|180605.9|180475.9|4
1732086770000|2024-11-20 07:12:50|180604.4|180474.4|180563.1|180433.1|180604.4|180474.4|180554.9|180424.9|9
1732086780000|2024-11-20 07:13:00|180561|180431|180552|180422|180562.7|180432.7|180552|180422|6
1732086790000|2024-11-20 07:13:10|180551.6|180421.6|180540.2|180410.2|180551.6|180421.6|180535.4|180405.4|4
1732086800000|2024-11-20 07:13:20|180540.4|180410.4|180538.8|180408.8|180543|180413|180538.8|180408.8|4
1732086810000|2024-11-20 07:13:30|180536.3|180406.3|180493.1|180363.1|180537.9|180407.9|180481.8|180351.8|14
1732086820000|2024-11-20 07:13:40|180491.4|180361.4|180478.7|180348.7|180493.1|180363.1|180464.7|180334.7|9
1732086830000|2024-11-20 07:13:50|180477.6|180347.6|180477.6|180347.6|180477.6|180347.6|180477.6|180347.6|1
1732086840000|2024-11-20 07:14:00|180476|180346|180476.7|180346.7|180476.8|180346.8|180476|180346|3
1732086850000|2024-11-20 07:14:10|180476.6|180346.6|180474.7|180344.7|180481.6|180351.6|180472.7|180342.7|8
1732086860000|2024-11-20 07:14:20|180474.3|180344.3|180465.6|180335.6|180474.3|180344.3|180464.3|180334.3|4
1732086870000|2024-11-20 07:14:30|180472|180342|180472|180342|180472|180342|180472|180342|1
1732086890000|2024-11-20 07:14:50|180467.3|180337.3|180474.8|180344.8|180498.5|180368.5|180465.6|180335.6|10
1732086900000|2024-11-20 07:15:00|180472.9|180342.9|180471.1|180341.1|180475.5|180345.5|180462.7|180332.7|15
1732086910000|2024-11-20 07:15:10|180465.8|180335.8|180474.7|180344.7|180474.7|180344.7|180462.7|180332.7|7
1732086920000|2024-11-20 07:15:20|180477.7|180347.7|180472.6|180342.6|180477.7|180347.7|180472.6|180342.6|3
1732086930000|2024-11-20 07:15:30|180467.8|180337.8|180472.6|180342.6|180472.6|180342.6|180467.8|180337.8|2
1732086940000|2024-11-20 07:15:40|180474.9|180344.9|180474.9|180344.9|180474.9|180344.9|180474.9|180344.9|1
1732086950000|2024-11-20 07:15:50|180472.2|180342.2|180471.4|180341.4|180472.2|180342.2|180464.1|180334.1|9
1732086960000|2024-11-20 07:16:00|180470.9|180340.9|180467|180337|180470.9|180340.9|180467|180337|2
1732086970000|2024-11-20 07:16:10|180473.3|180343.3|180471.4|180341.4|180473.3|180343.3|180470.7|180340.7|4
1732086990000|2024-11-20 07:16:30|180471.2|180341.2|180471.4|180341.4|180471.4|180341.4|180471.2|180341.2|2
1732087000000|2024-11-20 07:16:40|180473.8|180343.8|180476.2|180346.2|180476.2|180346.2|180473.8|180343.8|2
1732087010000|2024-11-20 07:16:50|180480.2|180350.2|180481.6|180351.6|180493.1|180363.1|180471.3|180341.3|11
1732087020000|2024-11-20 07:17:00|180481.9|180351.9|180482.2|180352.2|180482.4|180352.4|180481.9|180351.9|7
1732087030000|2024-11-20 07:17:10|180482.4|180352.4|180489.4|180359.4|180489.4|180359.4|180482.4|180352.4|7
1732087040000|2024-11-20 07:17:20|180489.6|180359.6|180489.4|180359.4|180489.6|180359.6|180489.1|180359.1|4
1732087050000|2024-11-20 07:17:30|180489.1|180359.1|180488.6|180358.6|180489.4|180359.4|180488.6|180358.6|4
1732087060000|2024-11-20 07:17:40|180485.7|180355.7|180488.1|180358.1|180488.1|180358.1|180480.4|180350.4|10
1732087070000|2024-11-20 07:17:50|180488.4|180358.4|180491.1|180361.1|180491.1|180361.1|180488.4|180358.4|3
1732087080000|2024-11-20 07:18:00|180477.5|180347.5|180477.5|180347.5|180477.5|180347.5|180477.5|180347.5|1
1732087100000|2024-11-20 07:18:20|180475.3|180345.3|180474.8|180344.8|180475.3|180345.3|180474.6|180344.6|3
1732087110000|2024-11-20 07:18:30|180472.1|180342.1|180465.3|180335.3|180472.1|180342.1|180463.8|180333.8|3
1732087120000|2024-11-20 07:18:40|180473.3|180343.3|180473.5|180343.5|180480.2|180350.2|180470.3|180340.3|8
1732087130000|2024-11-20 07:18:50|180393.5|180303.5|180392.3|180302.3|180393.5|180303.5|180392.3|180302.3|2
1732087140000|2024-11-20 07:19:00|180383.3|180253.3|180358.1|180228.1|180383.3|180253.3|180354.6|180224.6|10
1732087150000|2024-11-20 07:19:10|180363.9|180233.9|180380.7|180250.7|180380.7|180250.7|180359.2|180229.2|14
1732087170000|2024-11-20 07:19:30|180382.7|180252.7|180402.1|180272.1|180403.8|180273.8|180382.7|180252.7|4
1732087180000|2024-11-20 07:19:40|180387.5|180257.5|180384.9|180254.9|180387.5|180257.5|180383.9|180253.9|7
1732087190000|2024-11-20 07:19:50|180382.3|180252.3|180358.8|180228.8|180382.3|180289|180355.2|180225.2|17
1732087200000|2024-11-20 07:20:00|180356.5|180226.5|180327.6|180197.6|180363.5|180233.5|180327.1|180197.1|12
1732087210000|2024-11-20 07:20:10|180330|180200|180372.2|180242.2|180373.7|180243.7|180327.4|180197.4|11
1732087220000|2024-11-20 07:20:20|180373.7|180243.7|180379.6|180249.6|180383.6|180253.6|180373.7|180243.7|5
1732087230000|2024-11-20 07:20:30|180389.3|180259.3|180389.3|180259.3|180389.3|180259.3|180389.3|180259.3|1
1732087240000|2024-11-20 07:20:40|180381.2|180251.2|180389.3|180259.3|180389.3|180259.3|180381.2|180251.2|2
1732087250000|2024-11-20 07:20:50|180393.4|180303.4|180416.9|180326.9|180419.1|180329.1|180393.4|180303.4|4
1732087260000|2024-11-20 07:21:00|180438.6|180308.6|180438.6|180308.6|180438.6|180308.6|180438.6|180308.6|1
1732087270000|2024-11-20 07:21:10|180436.7|180306.7|180436.9|180306.9|180440.6|180310.6|180435.1|180305.1|4
1732087280000|2024-11-20 07:21:20|180428.6|180298.6|180424.9|180294.9|180436.9|180306.9|180424.9|180294.9|5
1732087290000|2024-11-20 07:21:30|180427|180297|180435|180305|180440|180310|180427|180297|4
1732087300000|2024-11-20 07:21:40|180426.7|180296.7|180473.8|180343.8|180473.8|180343.8|180426.7|180296.7|8
1732087310000|2024-11-20 07:21:50|180476.2|180346.2|180474.5|180344.5|180478.5|180348.5|180474.5|180344.5|3
1732087320000|2024-11-20 07:22:00|180478.5|180348.5|180491.8|180361.8|180500.4|180370.4|180476.8|180346.8|9
1732087330000|2024-11-20 07:22:10|180509.1|180379.1|180500.3|180370.3|180511.5|180381.5|180497.3|180367.3|15
1732087340000|2024-11-20 07:22:20|180506.5|180376.5|180542.7|180412.7|180543.9|180413.9|180506.5|180376.5|16
1732087350000|2024-11-20 07:22:30|180537.2|180407.2|180525.7|180395.7|180537.2|180407.2|180523.6|180393.6|6
1732087360000|2024-11-20 07:22:40|180523.1|180393.1|180501.2|180371.2|180523.1|180393.1|180501.2|180371.2|8
1732087370000|2024-11-20 07:22:50|180499.6|180369.6|180476.3|180346.3|180499.6|180369.6|180476.3|180346.3|7
1732087380000|2024-11-20 07:23:00|180473.6|180343.6|180452.5|180322.5|180476.2|180346.2|180451.3|180321.3|14
1732087390000|2024-11-20 07:23:10|180455.2|180325.2|180466.4|180336.4|180470.4|180340.4|180455.2|180325.2|4
1732087400000|2024-11-20 07:23:20|180466.1|180336.1|180466.1|180336.1|180466.1|180336.1|180466.1|180336.1|1
1732087410000|2024-11-20 07:23:30|180464|180334|180464|180334|180464|180334|180464|180334|1
1732087430000|2024-11-20 07:23:50|180466.5|180336.5|180504.3|180374.3|180504.3|180374.3|180466.5|180336.5|5
1732087440000|2024-11-20 07:24:00|180504.4|180374.4|180496.4|180366.4|180504.4|180374.4|180496.4|180366.4|4
1732087450000|2024-11-20 07:24:10|180499|180369|180502|180372|180502|180372|180496.3|180366.3|4
1732087460000|2024-11-20 07:24:20|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|1
1732087470000|2024-11-20 07:24:30|180500.6|180370.6|180503.2|180373.2|180503.2|180373.2|180500.6|180370.6|6
1732087480000|2024-11-20 07:24:40|180502.7|180372.7|180508.2|180378.2|180508.2|180378.2|180502.7|180372.7|4
1732087490000|2024-11-20 07:24:50|180505.7|180375.7|180508.5|180378.5|180508.5|180378.5|180505.7|180375.7|4
1732087500000|2024-11-20 07:25:00|180530.3|180400.3|180520.9|180390.9|180536.2|180406.2|180520.9|180390.9|6
1732087510000|2024-11-20 07:25:10|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|1
1732087520000|2024-11-20 07:25:20|180520.6|180390.6|180578|180448|180617.4|180487.4|180520.6|180390.6|11
1732087530000|2024-11-20 07:25:30|180578.1|180448.1|180580.4|180450.4|180580.4|180450.4|180578.1|180448.1|2
1732087540000|2024-11-20 07:25:40|180581.9|180451.9|180600.1|180470.1|180600.1|180470.1|180580.4|180450.4|6
1732087550000|2024-11-20 07:25:50|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|1
1732087560000|2024-11-20 07:26:00|180604|180474|180604.8|180474.8|180604.8|180474.8|180604|180474|2
1732087570000|2024-11-20 07:26:10|180605.3|180475.3|180604.5|180474.5|180622.2|180492.2|180604.5|180474.5|5
1732087580000|2024-11-20 07:26:20|180559.9|180429.9|180565|180435|180573.4|180443.4|180559.9|180429.9|4
1732087590000|2024-11-20 07:26:30|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732087600000|2024-11-20 07:26:40|180578.5|180448.5|180525.7|180395.7|180578.5|180448.5|180516.3|180386.3|15
1732087610000|2024-11-20 07:26:50|180525.6|180395.6|180550.2|180420.2|180550.2|180420.2|180525.5|180395.5|5
1732087620000|2024-11-20 07:27:00|180547.6|180417.6|180552.2|180422.2|180552.2|180422.2|180547.6|180417.6|4
1732087630000|2024-11-20 07:27:10|180554.4|180424.4|180563.4|180433.4|180575.6|180445.6|180554.1|180424.1|9
1732087640000|2024-11-20 07:27:20|180563.5|180433.5|180562.1|180432.1|180565.5|180435.5|180562.1|180432.1|4
1732087650000|2024-11-20 07:27:30|180563.6|180433.6|180570.7|180440.7|180572|180442|180553.1|180423.1|7
1732087660000|2024-11-20 07:27:40|180564.7|180434.7|180570.1|180440.1|180570.7|180440.7|180552.1|180422.1|11
1732087670000|2024-11-20 07:27:50|180573|180443|180590.8|180460.8|180590.8|180460.8|180573|180443|7
1732087680000|2024-11-20 07:28:00|180591.3|180461.3|180631.2|180501.2|180638.2|180508.2|180590.8|180460.8|8
1732087700000|2024-11-20 07:28:20|180625|180495|180631.3|180501.3|180636.9|180506.9|180625|180495|6
1732087710000|2024-11-20 07:28:30|180637.1|180507.1|180648.6|180518.6|180648.6|180518.6|180637.1|180507.1|3
1732087720000|2024-11-20 07:28:40|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|1
1732087730000|2024-11-20 07:28:50|180644.3|180514.3|180643.5|180513.5|180646.2|180516.2|180628.4|180498.4|6
1732087740000|2024-11-20 07:29:00|180646.2|180516.2|180641.8|180511.8|180646.3|180516.3|180628.7|180498.7|6
1732087750000|2024-11-20 07:29:10|180644.6|180514.6|180647.3|180517.3|180647.3|180517.3|180642.1|180512.1|4
1732087760000|2024-11-20 07:29:20|180647.7|180517.7|180647.7|180517.7|180647.7|180517.7|180647.7|180517.7|1
1732087770000|2024-11-20 07:29:30|180649.3|180519.3|180649.3|180519.3|180649.3|180519.3|180649.3|180519.3|1
1732087790000|2024-11-20 07:29:50|180649.4|180519.4|180649.4|180519.4|180649.4|180519.4|180649.4|180519.4|1
1732087800000|2024-11-20 07:30:00|180649|180519|180651.3|180521.3|180651.3|180521.3|180647.5|180517.5|5
1732087810000|2024-11-20 07:30:10|180653.3|180523.3|180656.1|180566.1|180656.1|180566.1|180653.3|180523.3|3
1732087820000|2024-11-20 07:30:20|180703.8|180573.8|180717|180587|180718.3|180588.3|180701.8|180571.8|11
1732087830000|2024-11-20 07:30:30|180713.1|180583.1|180702.5|180572.5|180713.1|180583.1|180702.5|180572.5|4
1732087840000|2024-11-20 07:30:40|180704.1|180574.1|180716.6|180586.6|180716.6|180586.6|180704.1|180574.1|5
1732087850000|2024-11-20 07:30:50|180719.3|180589.3|180726|180596|180727.7|180597.7|180719.3|180589.3|3
1732087860000|2024-11-20 07:31:00|180720|180590|180727.1|180597.1|180727.1|180597.1|180720|180590|5
1732087880000|2024-11-20 07:31:20|180726.2|180596.2|180726.2|180596.2|180726.2|180596.2|180726.2|180596.2|1
1732087890000|2024-11-20 07:31:30|180707.6|180577.6|180704.1|180574.1|180707.6|180577.6|180704.1|180574.1|3
1732087900000|2024-11-20 07:31:40|180707.4|180577.4|180688.4|180558.4|180707.4|180577.4|180687|180557|4
1732087910000|2024-11-20 07:31:50|180686.6|180556.6|180698.2|180568.2|180698.2|180568.2|180686.6|180556.6|6
1732087920000|2024-11-20 07:32:00|180700.9|180570.9|180704.1|180574.1|180704.1|180574.1|180700.9|180570.9|2
1732087930000|2024-11-20 07:32:10|180707.2|180577.2|180709.7|180579.7|180709.7|180579.7|180707.2|180577.2|2
1732087940000|2024-11-20 07:32:20|180712.3|180582.3|180726.7|180596.7|180732.9|180602.9|180712.3|180582.3|3
1732087950000|2024-11-20 07:32:30|180728.3|180598.3|180728.3|180598.3|180728.3|180598.3|180728.3|180598.3|1
1732087960000|2024-11-20 07:32:40|180729.9|180599.9|180729.9|180599.9|180729.9|180599.9|180729.9|180599.9|1
1732087970000|2024-11-20 07:32:50|180727.3|180597.3|180730.2|180600.2|180730.2|180600.2|180727.3|180597.3|3
1732087980000|2024-11-20 07:33:00|180732.7|180602.7|180798|180668|180798.8|180668.8|180732.7|180602.7|26
1732087990000|2024-11-20 07:33:10|180791.8|180661.8|180791.8|180661.8|180798|180668|180788.7|180658.7|21
1732088000000|2024-11-20 07:33:20|180791.7|180661.7|180774.4|180644.4|180798|180668|180772|180642|11
1732088010000|2024-11-20 07:33:30|180771.5|180641.5|180745.3|180615.3|180771.5|180641.5|180745.3|180615.3|4
1732088020000|2024-11-20 07:33:40|180744.3|180614.3|180745.3|180615.3|180745.8|180615.8|180740|180610|13
1732088030000|2024-11-20 07:33:50|180742.5|180612.5|180724.6|180594.6|180742.5|180612.5|180722.1|180592.1|5
1732088040000|2024-11-20 07:34:00|180727.2|180597.2|180734.4|180604.4|180734.4|180604.4|180727.2|180597.2|2
1732088050000|2024-11-20 07:34:10|180731.9|180601.9|180729.8|180599.8|180732.5|180602.5|180725.3|180595.3|18
1732088060000|2024-11-20 07:34:20|180732.5|180602.5|180737.6|180607.6|180744.3|180614.3|180727.6|180597.6|9
1732088070000|2024-11-20 07:34:30|180739.2|180609.2|180753.2|180623.2|180757.7|180627.7|180739.2|180609.2|6
1732088080000|2024-11-20 07:34:40|180746.3|180616.3|180753|180623|180753|180623|180746.3|180616.3|3
1732088090000|2024-11-20 07:34:50|180750.5|180620.5|180752.9|180622.9|180752.9|180622.9|180750.5|180620.5|2
1732088110000|2024-11-20 07:35:10|180740.2|180610.2|180737|180607|180746.8|180616.8|180728.7|180598.7|8
1732088120000|2024-11-20 07:35:20|180728.7|180598.7|180727|180597|180736.9|180606.9|180727|180597|15
1732088130000|2024-11-20 07:35:30|180735.4|180605.4|180734.1|180604.1|180735.4|180605.4|180727|180597|6
1732088150000|2024-11-20 07:35:50|180728.4|180598.4|180734.1|180604.1|180734.1|180604.1|180728.4|180598.4|4
1732088160000|2024-11-20 07:36:00|180736.1|180606.1|180715.6|180585.6|180736.1|180606.1|180703.9|180573.9|9
1732088170000|2024-11-20 07:36:10|180700.8|180570.8|180698|180568|180703.5|180573.5|180697.8|180567.8|5
1732088180000|2024-11-20 07:36:20|180695.8|180565.8|180698|180568|180698|180568|180691.8|180561.8|4
1732088190000|2024-11-20 07:36:30|180691.8|180561.8|180711.1|180581.1|180711.7|180581.7|180691.8|180561.8|18
1732088200000|2024-11-20 07:36:40|180706.6|180576.6|180741.5|180611.5|180746.7|180616.7|180706.6|180576.6|17
1732088210000|2024-11-20 07:36:50|180744.5|180614.5|180745.7|180615.7|180745.7|180615.7|180743.2|180613.2|4
1732088220000|2024-11-20 07:37:00|180748.9|180618.9|180749.2|180619.2|180760.3|180630.3|180741.2|180611.2|16
1732088230000|2024-11-20 07:37:10|180751.6|180621.6|180746.7|180616.7|180756.6|180626.6|180743.2|180613.2|13
1732088240000|2024-11-20 07:37:20|180752.8|180622.8|180756.6|180626.6|180756.6|180626.6|180748.7|180618.7|16
1732088250000|2024-11-20 07:37:30|180751.7|180621.7|180753.2|180623.2|180759.6|180629.6|180743|180613|16
1732088260000|2024-11-20 07:37:40|180748.7|180618.7|180753.7|180623.7|180756.2|180626.2|180748.7|180618.7|15
1732088270000|2024-11-20 07:37:50|180745.7|180615.7|180798.7|180668.7|180799.7|180669.7|180745.7|180615.7|11
1732088280000|2024-11-20 07:38:00|180801.2|180671.2|180806.5|180676.5|180806.5|180676.5|180801.2|180671.2|9
1732088290000|2024-11-20 07:38:10|180806|180676|180806|180676|180806|180676|180806|180676|1
1732088300000|2024-11-20 07:38:20|180806.5|180676.5|180806.4|180676.4|180808.9|180678.9|180806.4|180676.4|4
1732088320000|2024-11-20 07:38:40|180808.8|180678.8|180808.8|180678.8|180808.8|180678.8|180808.8|180678.8|1
1732088330000|2024-11-20 07:38:50|180808.9|180678.9|180808.8|180678.8|180808.9|180678.9|180808.8|180678.8|2
1732088340000|2024-11-20 07:39:00|180810.1|180680.1|180811.1|180681.1|180812.9|180682.9|180810.1|180680.1|6
1732088350000|2024-11-20 07:39:10|180812.6|180682.6|180811.1|180681.1|180814.9|180684.9|180811.1|180681.1|9
1732088360000|2024-11-20 07:39:20|180812.6|180682.6|180813|180683|180813|180683|180811.4|180681.4|5
1732088370000|2024-11-20 07:39:30|180814|180684|180870.6|180740.6|180885.7|180755.7|180813.3|180683.3|12
1732088380000|2024-11-20 07:39:40|180868.9|180738.9|180866.3|180736.3|180870.3|180740.3|180864.2|180734.2|6
1732088390000|2024-11-20 07:39:50|180869.9|180739.9|180872.5|180742.5|180875.9|180745.9|180868.5|180738.5|13
1732088400000|2024-11-20 07:40:00|180877.2|180747.2|180883.9|180753.9|180889.9|180759.9|180873.5|180743.5|13
1732088410000|2024-11-20 07:40:10|180886.2|180756.2|180909|180779|180909|180779|180886.2|180756.2|5
1732088420000|2024-11-20 07:40:20|180907.1|180777.1|180907.1|180777.1|180907.1|180777.1|180907.1|180777.1|1
1732088450000|2024-11-20 07:40:50|180905.4|180775.4|180892.7|180762.7|180905.4|180775.4|180883.1|180753.1|5
1732088460000|2024-11-20 07:41:00|180889.7|180759.7|180892.6|180762.6|180892.6|180762.6|180875.5|180745.5|17
1732088470000|2024-11-20 07:41:10|180887.5|180757.5|180878.7|180748.7|180887.5|180757.5|180864.6|180734.6|10
1732088480000|2024-11-20 07:41:20|180876.7|180746.7|180872.9|180742.9|180878.7|180748.7|180869|180739|16
1732088490000|2024-11-20 07:41:30|180876.6|180746.6|180873.8|180743.8|180879.2|180749.2|180869.3|180739.3|20
1732088500000|2024-11-20 07:41:40|180872.7|180742.7|180884.6|180754.6|180884.6|180754.6|180870.2|180740.2|13
1732088510000|2024-11-20 07:41:50|180882.2|180752.2|180876.8|180746.8|180882.2|180752.2|180872.9|180742.9|12
1732088520000|2024-11-20 07:42:00|180877|180747|180870.3|180740.3|180877|180747|180866.8|180736.8|5
1732088530000|2024-11-20 07:42:10|180863|180733|180870|180740|180871|180741|180860.7|180730.7|6
1732088540000|2024-11-20 07:42:20|180862.8|180732.8|180853.9|180723.9|180865.7|180735.7|180849.2|180719.2|7
1732088550000|2024-11-20 07:42:30|180858.9|180728.9|180861|180731|180861|180731|180853.9|180723.9|6
1732088560000|2024-11-20 07:42:40|180858.1|180728.1|180853.3|180723.3|180858.1|180728.1|180853.3|180723.3|4
1732088570000|2024-11-20 07:42:50|180850.3|180720.3|180853.3|180723.3|180853.3|180723.3|180850.3|180720.3|2
1732088580000|2024-11-20 07:43:00|180855.7|180725.7|180855.7|180725.7|180861.4|180731.4|180855.7|180725.7|3
1732088590000|2024-11-20 07:43:10|180853.5|180723.5|180853.5|180723.5|180853.5|180723.5|180853.5|180723.5|1
1732088600000|2024-11-20 07:43:20|180853.2|180723.2|180854.5|180724.5|180854.5|180724.5|180853.2|180723.2|2
1732088610000|2024-11-20 07:43:30|180851|180721|180852.7|180722.7|180854|180724|180850|180720|4
1732088620000|2024-11-20 07:43:40|180854.5|180724.5|180862.3|180732.3|180862.3|180732.3|180852.5|180722.5|7
1732088630000|2024-11-20 07:43:50|180857.3|180727.3|180856.3|180726.3|180862.3|180732.3|180853.8|180723.8|8
1732088640000|2024-11-20 07:44:00|180852.8|180722.8|180857.5|180727.5|180862.3|180732.3|180852.8|180722.8|5
1732088650000|2024-11-20 07:44:10|180853.3|180723.3|180861.8|180731.8|180861.8|180731.8|180853.3|180723.3|3
1732088660000|2024-11-20 07:44:20|180864.5|180734.5|180865.1|180735.1|180865.1|180735.1|180859.3|180729.3|3
1732088670000|2024-11-20 07:44:30|180859.3|180729.3|180860.6|180730.6|180865.1|180735.1|180858.3|180728.3|6
1732088680000|2024-11-20 07:44:40|180857.8|180727.8|180804|180674|180861.6|180731.6|180804|180674|8
1732088690000|2024-11-20 07:44:50|180811.6|180681.6|180796.3|180666.3|180811.6|180681.6|180785|180655|5
1732088700000|2024-11-20 07:45:00|180790|180660|180790.2|180660.2|180790.2|180660.2|180790|180660|2
1732088710000|2024-11-20 07:45:10|180788.1|180658.1|180788.1|180658.1|180788.1|180658.1|180785.5|180655.5|5
1732088730000|2024-11-20 07:45:30|180789.9|180659.9|180787.1|180657.1|180789.9|180659.9|180783.8|180653.8|5
1732088750000|2024-11-20 07:45:50|180784.8|180654.8|180738|180608|180790.4|180660.4|180701.3|180608|9
1732088760000|2024-11-20 07:46:00|180731.7|180601.7|180739.2|180609.2|180739.2|180609.2|180727.4|180597.4|5
1732088780000|2024-11-20 07:46:20|180740.9|180610.9|180747.5|180617.5|180750.5|180620.5|180740.9|180610.9|4
1732088790000|2024-11-20 07:46:30|180744.3|180614.3|180740.9|180610.9|180747.5|180617.5|180740.9|180610.9|7
1732088800000|2024-11-20 07:46:40|180743.3|180613.3|180747.5|180617.5|180747.5|180617.5|180742.3|180612.3|3
1732088810000|2024-11-20 07:46:50|180746|180616|180739|180609|180749.8|180619.8|180739|180609|6
1732088820000|2024-11-20 07:47:00|180744.8|180614.8|180744.8|180614.8|180744.8|180614.8|180744|180614|3
1732088830000|2024-11-20 07:47:10|180740.8|180610.8|180744.5|180614.5|180744.5|180614.5|180740.8|180610.8|2
1732088840000|2024-11-20 07:47:20|180737.5|180607.5|180745.4|180615.4|180745.4|180615.4|180737.5|180607.5|5
1732088850000|2024-11-20 07:47:30|180743.9|180613.9|180745.4|180615.4|180745.4|180615.4|180743.9|180613.9|2
1732088860000|2024-11-20 07:47:40|180741.9|180611.9|180727|180597|180745.4|180615.4|180724.7|180594.7|6
1732088870000|2024-11-20 07:47:50|180725.7|180595.7|180726.9|180596.9|180726.9|180596.9|180725.6|180595.6|3
1732088890000|2024-11-20 07:48:10|180726.4|180596.4|180724.4|180594.4|180726.4|180596.4|180722.4|180592.4|3
1732088900000|2024-11-20 07:48:20|180719.4|180589.4|180727.2|180597.2|180727.2|180597.2|180719.4|180589.4|8
1732088910000|2024-11-20 07:48:30|180729|180599|180692.2|180602.2|180729|180603.7|180685.9|180595.9|9
1732088920000|2024-11-20 07:48:40|180693.5|180603.5|180692.9|180602.9|180693.6|180603.6|180690.2|180600.2|5
1732088930000|2024-11-20 07:48:50|180693.6|180603.6|180696.8|180606.8|180696.8|180606.8|180693.6|180603.6|6
1732088950000|2024-11-20 07:49:10|180698|180608|180698|180608|180698|180608|180698|180608|1
1732088960000|2024-11-20 07:49:20|180713|180623|180713|180623|180713|180623|180713|180623|1
1732088970000|2024-11-20 07:49:30|180712.9|180622.9|180712.8|180622.8|180712.9|180622.9|180712.8|180622.8|2
1732089010000|2024-11-20 07:50:10|180711.1|180621.1|180818.5|180688.5|180822.4|180697.1|180711.1|180597.6|6
1732089020000|2024-11-20 07:50:20|180825.5|180695.5|180838.3|180708.3|180838.3|180708.3|180814.5|180684.5|17
1732089030000|2024-11-20 07:50:30|180839.1|180709.1|180843.9|180713.9|180848.2|180718.2|180836.3|180706.3|19
1732089040000|2024-11-20 07:50:40|180846.6|180716.6|180846.6|180716.6|180848.1|180718.1|180842.6|180712.6|12
1732089050000|2024-11-20 07:50:50|180844.6|180714.6|180864.3|180734.3|180866.8|180736.8|180844.6|180714.6|17
1732089060000|2024-11-20 07:51:00|180866.8|180736.8|180866|180736|180870.3|180740.3|180848.8|180718.8|11
1732089070000|2024-11-20 07:51:10|180866.1|180736.1|180872.2|180742.2|180873.5|180743.5|180864.7|180734.7|11
1732089080000|2024-11-20 07:51:20|180872.3|180742.3|180869.9|180739.9|180873.5|180743.5|180866.7|180736.7|7
1732089090000|2024-11-20 07:51:30|180865.7|180735.7|180889.5|180759.5|180893.8|180763.8|180865.7|180735.7|15
1732089100000|2024-11-20 07:51:40|180892.2|180762.2|180889.5|180759.5|180893.8|180763.8|180869.3|180739.3|14
1732089110000|2024-11-20 07:51:50|180883.5|180753.5|180895.3|180765.3|180895.3|180765.3|180883.5|180753.5|20
1732089120000|2024-11-20 07:52:00|180894.6|180764.6|180896.9|180766.9|180896.9|180766.9|180894.6|180764.6|3
1732089130000|2024-11-20 07:52:10|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|1
1732089140000|2024-11-20 07:52:20|180909.9|180779.9|180911.4|180781.4|180911.4|180781.4|180909.9|180779.9|2
1732089150000|2024-11-20 07:52:30|180916.7|180786.7|180918.7|180788.7|180918.7|180788.7|180916.7|180786.7|2
1732089170000|2024-11-20 07:52:50|180918.8|180788.8|180917.1|180787.1|180918.8|180788.8|180917.1|180787.1|2
1732089240000|2024-11-20 07:54:00|180915.4|180785.4|180915.4|180785.4|180915.4|180785.4|180915.4|180785.4|1
1732089250000|2024-11-20 07:54:10|180913.9|180783.9|180915.7|180785.7|180915.7|180785.7|180913.9|180783.9|2
1732089260000|2024-11-20 07:54:20|180917.5|180787.5|180917.5|180787.5|180917.5|180787.5|180917.5|180787.5|1
1732089300000|2024-11-20 07:55:00|180919|180789|180917.3|180787.3|180919|180789|180917.3|180787.3|2
1732089320000|2024-11-20 07:55:20|180915.4|180785.4|180877.9|180747.9|180917|180787|180876.2|180746.2|5
1732089330000|2024-11-20 07:55:30|180842.7|180712.7|180844|180714|180844.1|180714.1|180842.7|180712.7|4
1732089340000|2024-11-20 07:55:40|180842.8|180712.8|180837.2|180707.2|180842.8|180712.8|180837.2|180707.2|4
1732089350000|2024-11-20 07:55:50|180838.8|180708.8|180843.6|180713.6|180843.6|180713.6|180838.3|180708.3|5
1732089360000|2024-11-20 07:56:00|180843.9|180713.9|180839.6|180709.6|180843.9|180713.9|180839.6|180709.6|5
1732089370000|2024-11-20 07:56:10|180839.8|180709.8|180843.7|180713.7|180843.7|180713.7|180839.8|180709.8|6
1732089380000|2024-11-20 07:56:20|180846.2|180716.2|180865.6|180735.6|180865.6|180735.6|180846.2|180716.2|14
1732089390000|2024-11-20 07:56:30|180866|180736|180857.7|180727.7|180866|180736|180856.7|180726.7|9
1732089400000|2024-11-20 07:56:40|180829.4|180739.4|180818.7|180728.7|180829.4|180739.4|180818.7|180728.7|2
1732089410000|2024-11-20 07:56:50|180820.6|180730.6|180839.5|180709.5|180847|180730.6|180820.6|180709.5|4
1732089420000|2024-11-20 07:57:00|180838.4|180708.4|180854.9|180724.9|180857.8|180727.8|180838.4|180708.4|15
1732089430000|2024-11-20 07:57:10|180855.6|180725.6|180857.8|180727.8|180865.3|180735.3|180844.2|180714.2|20
1732089440000|2024-11-20 07:57:20|180859.1|180729.1|180868|180738|180889|180738|180851.8|180687.4|29
1732089450000|2024-11-20 07:57:30|180868.8|180738.8|180866|180736|180868.8|180738.8|180866|180736|3
1732089460000|2024-11-20 07:57:40|180864.9|180734.9|180879.4|180749.4|180879.4|180749.4|180863.9|180733.9|8
1732089470000|2024-11-20 07:57:50|180879.3|180749.3|180900.4|180770.4|180901.9|180771.9|180865.6|180735.6|24
1732089480000|2024-11-20 07:58:00|180891.5|180761.5|180901.5|180771.5|180901.5|180771.5|180891.5|180761.5|12
1732089490000|2024-11-20 07:58:10|180902.6|180772.6|180913.5|180783.5|180921.5|180791.5|180901.7|180771.7|12
1732089500000|2024-11-20 07:58:20|180917|180787|180910.7|180780.7|180917|180787|180910.7|180780.7|4
1732089510000|2024-11-20 07:58:30|180905.7|180775.7|180914.3|180784.3|180915.1|180785.1|180898.2|180768.2|6
1732089520000|2024-11-20 07:58:40|180912.1|180782.1|180917.2|180787.2|180921.9|180791.9|180911.4|180781.4|9
1732089530000|2024-11-20 07:58:50|180915.6|180785.6|180905.9|180775.9|180915.6|180785.6|180905.1|180775.1|7
1732089540000|2024-11-20 07:59:00|180906|180776|180907.8|180777.8|180907.8|180777.8|180905.8|180775.8|3
1732089550000|2024-11-20 07:59:10|180916.5|180786.5|180912.9|180782.9|180916.5|180786.5|180908.6|180778.6|6
1732089560000|2024-11-20 07:59:20|180911.4|180781.4|180976.5|180846.5|180976.8|180846.8|180902.2|180781.2|18
1732089570000|2024-11-20 07:59:30|180973.5|180843.5|181035.4|180830.5|181036.9|180885.2|180967.1|180830|33
1732089580000|2024-11-20 07:59:40|181031.3|180830.7|181004.7|180874.7|181042.6|180878.6|180963.5|180830.7|30
1732089590000|2024-11-20 07:59:50|181004|180874|181274.7|180932.7|181274.7|180933.1|181003.9|180858.5|12
1732089600000|2024-11-20 08:00:00|181270.7|180928.7|181228.1|180903.1|181270.7|180928.7|181228.1|180895.1|10
1732089610000|2024-11-20 08:00:10|181226.8|180904.3|181285.1|180943.1|181332.9|180990.9|181226.8|180899.2|16
1732089620000|2024-11-20 08:00:20|181286|180944|181181.6|180933.8|181286|180967.9|181179.4|180926.9|19
1732089630000|2024-11-20 08:00:30|181171.6|180936.4|181170.5|180935.1|181176.1|180938.9|181165.7|180935.1|14
1732089640000|2024-11-20 08:00:40|181174.2|180934.7|181079.5|180949.5|181178.3|180950|181079.4|180932.6|12
1732089650000|2024-11-20 08:00:50|181078.2|180948.2|181168.6|180937.4|181184.3|180968.8|181078.2|180921.7|23
1732089660000|2024-11-20 08:01:00|181176|180934.4|181154.5|180941.3|181184.5|180943.3|181152.9|180932.2|25
1732089670000|2024-11-20 08:01:10|181152.2|180942.6|181106|180976|181186.3|181014.6|181106|180924.4|30
1732089680000|2024-11-20 08:01:20|181106.4|180976.4|181137.7|180937|181154.9|180980.5|181100.1|180935.7|26
1732089690000|2024-11-20 08:01:30|181101.1|180971.1|181149.8|180941.6|181149.8|180993.4|181099.3|180935.5|31
1732089700000|2024-11-20 08:01:40|181147.1|180979.1|181081.9|180951.9|181148.9|180979.1|181081.9|180941.6|20
1732089710000|2024-11-20 08:01:50|181082.2|180952.2|181137.7|181007.7|181171.8|181008|181082.2|180936.2|28
1732089720000|2024-11-20 08:02:00|181138.4|181008.4|181125.2|180995.2|181140.5|181010.5|181118.6|180988.6|20
1732089730000|2024-11-20 08:02:10|181124.5|180994.5|181157.1|181027.1|181157.1|181027.1|181124.5|180994.5|16
1732089740000|2024-11-20 08:02:20|181154.8|181024.8|181225.2|181095.2|181263.1|181095.2|181154.8|181024.8|14
1732089750000|2024-11-20 08:02:30|181227.8|181097.8|181221.9|181091.9|181228.8|181098.8|181220.1|181090.1|24
1732089760000|2024-11-20 08:02:40|181220.8|181090.8|181221.2|181091.2|181222.2|181092.2|181214.1|181084.1|15
1732089770000|2024-11-20 08:02:50|181222.1|181092.1|181231.6|181101.6|181231.6|181101.6|181222.1|181092.1|9
1732089780000|2024-11-20 08:03:00|181229.3|181099.3|181227.1|181097.1|181233|181103|181224.7|181094.7|10
1732089790000|2024-11-20 08:03:10|181227.2|181097.2|181227.1|181097.1|181227.2|181097.2|181227.1|181097.1|4
1732089800000|2024-11-20 08:03:20|181224.8|181094.8|181227.1|181097.1|181227.1|181097.1|181218.2|181088.2|9
1732089810000|2024-11-20 08:03:30|181229.3|181099.3|181214.5|181084.5|181229.3|181099.3|181214.5|181084.5|2
1732089820000|2024-11-20 08:03:40|181215.9|181085.9|181236.7|181106.7|181245.1|181115.1|181214.2|181084.2|8
1732089830000|2024-11-20 08:03:50|181243.1|181113.1|181236.7|181106.7|181243.1|181113.1|181236.7|181106.7|7
1732089840000|2024-11-20 08:04:00|181239.3|181109.3|181238.9|181108.9|181252.4|181122.4|181238.9|181108.9|9
1732089850000|2024-11-20 08:04:10|181239.3|181109.3|181232.4|181102.4|181242.3|181112.3|181232.4|181102.4|9
1732089860000|2024-11-20 08:04:20|181237.8|181107.8|181237.4|181107.4|181237.8|181107.8|181235.4|181105.4|9
1732089870000|2024-11-20 08:04:30|181238.1|181108.1|181231|181101|181238.1|181108.1|181229|181099|14
1732089880000|2024-11-20 08:04:40|181230|181100|181236.1|181106.1|181236.1|181106.1|181229.5|181099.5|8
1732089890000|2024-11-20 08:04:50|181235.9|181105.9|181230|181100|181235.9|181105.9|181230|181100|8
1732089900000|2024-11-20 08:05:00|181230.2|181100.2|181238.4|181108.4|181243.1|181113.1|181230.2|181100.2|15
1732089910000|2024-11-20 08:05:10|181237.7|181107.7|181234.5|181104.5|181238.4|181108.4|181234.5|181104.5|16
1732089920000|2024-11-20 08:05:20|181234.2|181104.2|181239.8|181109.8|181241.5|181111.5|181226.4|181096.4|15
1732089930000|2024-11-20 08:05:30|181238.1|181108.1|181201.3|181111.3|181250|181120|181201.3|181103.3|20
1732089940000|2024-11-20 08:05:40|181198.3|181108.3|181193|181103|181198.3|181108.3|181192.6|181102.6|7
1732089950000|2024-11-20 08:05:50|181191.5|181101.5|181196.7|181066.7|181202.8|181101.5|181191.5|181061.6|10
1732089960000|2024-11-20 08:06:00|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|1
1732089980000|2024-11-20 08:06:20|181193.2|181063.2|181117.3|180987.3|181193.2|181063.2|181117.3|180987.3|12
1732089990000|2024-11-20 08:06:30|181117|180987|181119.9|180989.9|181124.1|180994.1|181111.6|180981.6|15
1732090000000|2024-11-20 08:06:40|181118.6|180988.6|181078.9|180948.9|181118.6|180988.6|181078.6|180948.6|10
1732090010000|2024-11-20 08:06:50|181078.6|180948.6|181083.6|180953.6|181084.2|180954.2|181078.3|180948.3|6
1732090020000|2024-11-20 08:07:00|181087.3|180957.3|181087.5|180957.5|181087.5|180957.5|181079.6|180949.6|6
1732090040000|2024-11-20 08:07:20|181089.2|180959.2|181097.5|180967.5|181098.5|180968.5|181089.2|180959.2|6
1732090050000|2024-11-20 08:07:30|181096.5|180966.5|181093|180963|181096.5|180966.5|181093|180963|5
1732090060000|2024-11-20 08:07:40|181093.8|180963.8|181110.6|180980.6|181121.2|180991.2|181093.8|180963.8|12
1732090070000|2024-11-20 08:07:50|181110.8|180980.8|181119.9|180989.9|181120.2|180990.2|181109.7|180979.7|12
1732090080000|2024-11-20 08:08:00|181120.4|180990.4|181124.1|180994.1|181124.1|180994.1|181099.4|180969.4|10
1732090090000|2024-11-20 08:08:10|181125.3|180995.3|181130.6|181000.6|181130.6|181000.6|181124.1|180994.1|7
1732090100000|2024-11-20 08:08:20|181131.5|181001.5|181145.7|181015.7|181149.2|181019.2|181131.5|181001.5|11
1732090110000|2024-11-20 08:08:30|181145.9|181015.9|181162.7|181032.7|181162.7|181032.7|181145.2|181015.2|7
1732090120000|2024-11-20 08:08:40|181163.1|181033.1|181164.6|181034.6|181168.2|181038.2|181162.7|181032.7|10
1732090130000|2024-11-20 08:08:50|181168.6|181038.6|181166.9|181036.9|181170.2|181040.2|181165.3|181035.3|9
1732090140000|2024-11-20 08:09:00|181165.6|181035.6|181160.4|181030.4|181165.6|181035.6|181160.4|181030.4|5
1732090150000|2024-11-20 08:09:10|181161.5|181031.5|181162.4|181032.4|181164.2|181034.2|181160.4|181030.4|11
1732090160000|2024-11-20 08:09:20|181160.9|181030.9|181164.6|181034.6|181171.6|181041.6|181160.9|181030.9|12
1732090170000|2024-11-20 08:09:30|181162.3|181032.3|181150.5|181060.5|181164|181060.5|181150.5|181029.1|8
1732090180000|2024-11-20 08:09:40|181152.3|181062.3|181150.9|181060.9|181152.3|181062.3|181150.9|181060.9|2
1732090190000|2024-11-20 08:09:50|181153.4|181063.4|181154.6|181064.6|181154.6|181064.6|181151.4|181061.4|4
1732090200000|2024-11-20 08:10:00|181152.7|181062.7|181153.1|181063.1|181153.1|181063.1|181151.2|181061.2|5
1732090210000|2024-11-20 08:10:10|181154.7|181064.7|181201.8|181071.8|181201.8|181071.8|181154.7|181060.1|4
1732090220000|2024-11-20 08:10:20|181196.1|181066.1|181209.6|181079.6|181209.6|181079.6|181194.8|181064.8|11
1732090230000|2024-11-20 08:10:30|181207|181077|181211.6|181081.6|181211.6|181081.6|181207|181077|6
1732090240000|2024-11-20 08:10:40|181211.3|181081.3|181213.3|181083.3|181214.3|181084.3|181211.3|181081.3|6
1732090250000|2024-11-20 08:10:50|181214|181084|181231.2|181101.2|181231.2|181101.2|181214|181084|4
1732090260000|2024-11-20 08:11:00|181230.7|181100.7|181234.8|181104.8|181235.6|181105.6|181230.7|181100.7|6
1732090270000|2024-11-20 08:11:10|181234.3|181104.3|181229.6|181099.6|181235.3|181105.3|181229.6|181099.6|8
1732090280000|2024-11-20 08:11:20|181229.8|181099.8|181229.9|181099.9|181229.9|181099.9|181229.5|181099.5|3
1732090290000|2024-11-20 08:11:30|181225.6|181095.6|181225.2|181095.2|181225.6|181095.6|181224.9|181094.9|3
1732090300000|2024-11-20 08:11:40|181234.8|181104.8|181239.8|181109.8|181239.8|181109.8|181234.8|181104.8|5
1732090310000|2024-11-20 08:11:50|181241.6|181111.6|181291.8|181201.8|181298.8|181208.8|181241.6|181111.6|15
1732090320000|2024-11-20 08:12:00|181292.8|181202.8|181293.2|181203.2|181293.2|181203.2|181291.2|181201.2|6
1732090330000|2024-11-20 08:12:10|181293.1|181203.1|181300.9|181210.9|181300.9|181210.9|181290.9|181200.9|4
1732090340000|2024-11-20 08:12:20|181301.5|181211.5|181303.3|181213.3|181304.8|181214.8|181299.9|181209.9|6
1732090350000|2024-11-20 08:12:30|181313.8|181183.8|181323.6|181193.6|181323.6|181193.6|181313.8|181183.8|8
1732090360000|2024-11-20 08:12:40|181330.3|181200.3|181331.8|181201.8|181331.8|181201.8|181330.3|181200.3|2
1732090370000|2024-11-20 08:12:50|181333.2|181203.2|181331|181201|181333.2|181203.2|181329.3|181199.3|4
1732090380000|2024-11-20 08:13:00|181329.1|181199.1|181313.3|181183.3|181329.1|181199.1|181313.3|181183.3|4
1732090390000|2024-11-20 08:13:10|181308.4|181178.4|181305.7|181175.7|181308.4|181178.4|181305.7|181175.7|4
1732090400000|2024-11-20 08:13:20|181304.1|181174.1|181332.7|181202.7|181332.7|181202.7|181304|181174|9
1732090410000|2024-11-20 08:13:30|181336.3|181206.3|181343.2|181213.2|181349.7|181219.7|181336.3|181206.3|9
1732090420000|2024-11-20 08:13:40|181342.9|181212.9|181337.8|181207.8|181343.2|181213.2|181337.8|181207.8|6
1732090430000|2024-11-20 08:13:50|181324.3|181194.3|181331.1|181201.1|181336.8|181206.8|181324.3|181194.3|6
1732090440000|2024-11-20 08:14:00|181329.4|181199.4|181328.7|181198.7|181329.7|181199.7|181325.3|181195.3|12
1732090450000|2024-11-20 08:14:10|181336.5|181206.5|181316.4|181186.4|181336.5|181206.5|181316.4|181186.4|12
1732090460000|2024-11-20 08:14:20|181316.1|181186.1|181339.2|181209.2|181339.2|181209.2|181313.3|181183.3|12
1732090470000|2024-11-20 08:14:30|181338.5|181208.5|181346.3|181216.3|181346.3|181216.3|181338.5|181208.5|9
1732090480000|2024-11-20 08:14:40|181347|181217|181349.2|181219.2|181349.2|181219.2|181345.7|181215.7|7
1732090490000|2024-11-20 08:14:50|181350.1|181220.1|181395.4|181265.4|181399.7|181269.7|181350.1|181220.1|10
1732090500000|2024-11-20 08:15:00|181393.8|181263.8|181390.5|181260.5|181395.8|181265.8|181383.1|181253.1|11
1732090510000|2024-11-20 08:15:10|181390.3|181260.3|181379.7|181249.7|181390.9|181260.9|181379.7|181249.7|12
1732090520000|2024-11-20 08:15:20|181379.3|181249.3|181362|181232|181379.4|181249.4|181362|181232|9
1732090530000|2024-11-20 08:15:30|181359.8|181229.8|181351.6|181221.6|181364.1|181234.1|181351.6|181221.6|7
1732090540000|2024-11-20 08:15:40|181350|181220|181348.1|181218.1|181350|181220|181348.1|181218.1|3
1732090550000|2024-11-20 08:15:50|181336.7|181246.7|181338.1|181248.1|181338.1|181248.1|181336.7|181246.7|2
1732090560000|2024-11-20 08:16:00|181339.7|181249.7|181337.9|181247.9|181339.7|181249.7|181337.9|181247.9|2
1732090580000|2024-11-20 08:16:20|181338|181248|181338|181248|181338|181248|181338|181248|1
1732090600000|2024-11-20 08:16:40|181338.7|181248.7|181315.1|181225.1|181338.7|181248.7|181306.2|181216.2|5
1732090610000|2024-11-20 08:16:50|181313.5|181223.5|181313.3|181223.3|181315.9|181225.9|181313.3|181223.3|5
1732090620000|2024-11-20 08:17:00|181314.6|181224.6|181311.7|181221.7|181314.6|181224.6|181311.7|181221.7|3
1732090630000|2024-11-20 08:17:10|181306.7|181216.7|181315.7|181225.7|181315.7|181225.7|181306.7|181216.7|2
1732090640000|2024-11-20 08:17:20|181317.6|181227.6|181317.6|181227.6|181317.6|181227.6|181317.6|181227.6|1
1732090660000|2024-11-20 08:17:40|181308.9|181218.9|181312.6|181222.6|181312.6|181222.6|181308.9|181218.9|2
1732090680000|2024-11-20 08:18:00|181308.9|181218.9|181309|181219|181310.9|181220.9|181307.2|181217.2|9
1732090690000|2024-11-20 08:18:10|181312.7|181222.7|181316.5|181186.5|181316.5|181222.7|181301.4|181186.5|7
1732090700000|2024-11-20 08:18:20|181316.1|181186.1|181216.2|181086.2|181316.1|181186.1|181209.2|181079.2|16
1732090710000|2024-11-20 08:18:30|181217.8|181087.8|181180.8|181050.8|181217.8|181087.8|181180.8|181050.8|14
1732090720000|2024-11-20 08:18:40|181179.2|181049.2|181218.7|181088.7|181228.6|181098.6|181179.2|181049.2|7
1732090730000|2024-11-20 08:18:50|181218.4|181088.4|181181.1|181051.1|181218.4|181088.4|181176.6|181046.6|11
1732090740000|2024-11-20 08:19:00|181180.3|181050.3|181182|181052|181199.6|181069.6|181180.3|181050.3|15
1732090750000|2024-11-20 08:19:10|181171.8|181041.8|181160.9|181030.9|181172.9|181042.9|181152.9|181022.9|17
1732090760000|2024-11-20 08:19:20|181160.4|181030.4|181164.2|181034.2|181164.9|181034.9|181156.9|181026.9|11
1732090770000|2024-11-20 08:19:30|181165.7|181035.7|181178.7|181048.7|181178.7|181048.7|181163.2|181033.2|14
1732090780000|2024-11-20 08:19:40|181180.4|181050.4|181208|181078|181208|181078|181180.4|181050.4|12
1732090790000|2024-11-20 08:19:50|181199.9|181069.9|181194.5|181064.5|181199.9|181069.9|181189.5|181059.5|18
1732090800000|2024-11-20 08:20:00|181205.7|181075.7|181177.7|181047.7|181205.7|181075.7|181172.5|181042.5|14
1732090810000|2024-11-20 08:20:10|181177.4|181047.4|181176.8|181046.8|181178.1|181048.1|181174.5|181044.5|7
1732090820000|2024-11-20 08:20:20|181177.5|181047.5|181188.9|181058.9|181188.9|181058.9|181177.1|181047.1|7
1732090830000|2024-11-20 08:20:30|181190.3|181060.3|181202.5|181072.5|181203.5|181073.5|181190.3|181060.3|7
1732090840000|2024-11-20 08:20:40|181201|181071|181199.3|181069.3|181201|181071|181198.6|181068.6|7
1732090850000|2024-11-20 08:20:50|181199.6|181069.6|181208|181078|181208.3|181078.3|181197|181067|8
1732090860000|2024-11-20 08:21:00|181208.3|181078.3|181207.3|181077.3|181208.6|181078.6|181207.3|181077.3|5
1732090870000|2024-11-20 08:21:10|181207|181077|181204.7|181074.7|181207|181077|181204.7|181074.7|4
1732090880000|2024-11-20 08:21:20|181203.7|181073.7|181199.3|181069.3|181204|181074|181199.3|181069.3|6
1732090890000|2024-11-20 08:21:30|181199.6|181069.6|181199.6|181069.6|181199.6|181069.6|181199.3|181069.3|3
1732090900000|2024-11-20 08:21:40|181200.3|181070.3|181200.3|181070.3|181200.3|181070.3|181200|181070|3
1732090910000|2024-11-20 08:21:50|181205.6|181075.6|181199.7|181069.7|181205.6|181075.6|181199|181069|7
1732090920000|2024-11-20 08:22:00|181199.3|181069.3|181205.2|181075.2|181206.2|181076.2|181199.3|181069.3|5
1732090930000|2024-11-20 08:22:10|181204.9|181074.9|181143.8|181053.8|181209.2|181079.2|181143.5|181053.5|10
1732090940000|2024-11-20 08:22:20|181142.3|181052.3|181109.3|181019.3|181142.3|181052.3|181105.9|181015.9|11
1732090950000|2024-11-20 08:22:30|181117.6|181027.6|181119.7|181029.7|181121.9|181031.9|181117.6|181027.6|10
1732090960000|2024-11-20 08:22:40|181120.4|181030.4|181120.4|181030.4|181121.7|181031.7|181120.4|181030.4|6
1732090970000|2024-11-20 08:22:50|181109.5|181019.5|181109.8|181019.8|181118.7|181028.7|181109.5|181019.5|5
1732090980000|2024-11-20 08:23:00|181114.7|181024.7|181109.7|181019.7|181118.1|181028.1|181109.6|181019.6|7
1732090990000|2024-11-20 08:23:10|181109.6|181019.6|181123.2|181033.2|181123.2|181033.2|181109.6|181019.6|8
1732091000000|2024-11-20 08:23:20|181121.6|181031.6|181119.7|181029.7|181121.7|181031.7|181111.7|181021.7|8
1732091010000|2024-11-20 08:23:30|181099.5|181009.5|181103.4|180973.4|181116.7|181009.5|181097.7|180973.2|13
1732091020000|2024-11-20 08:23:40|181103.2|180973.2|181135.5|181005.5|181135.5|181005.5|181103.2|180973.2|12
1732091030000|2024-11-20 08:23:50|181137.4|181007.4|181135.5|181005.5|181140.9|181010.9|181135.5|181005.5|9
1732091040000|2024-11-20 08:24:00|181127.4|180997.4|181124.3|180994.3|181127.4|180997.4|181124.3|180994.3|3
1732091050000|2024-11-20 08:24:10|181123.3|180993.3|181124.3|180994.3|181124.3|180994.3|181122.3|180992.3|6
1732091060000|2024-11-20 08:24:20|181126.1|180996.1|181126.9|180996.9|181139.1|181009.1|181126.1|180996.1|5
1732091080000|2024-11-20 08:24:40|181128.5|180998.5|181126.9|180996.9|181135.1|181005.1|181126.8|180996.8|6
1732091090000|2024-11-20 08:24:50|181126.8|180996.8|181125.3|180995.3|181126.9|180996.9|181125.3|180995.3|3
1732091100000|2024-11-20 08:25:00|181125.2|180995.2|181089.9|180999.9|181126.9|180999.9|181089.9|180995.2|6
1732091110000|2024-11-20 08:25:10|181090.8|181000.8|181106.9|181016.9|181119.2|181029.2|181090.8|181000.8|6
1732091120000|2024-11-20 08:25:20|181107|181017|181103.7|181013.7|181107|181017|181103.7|181013.7|5
1732091130000|2024-11-20 08:25:30|181107.5|180977.5|181064.8|180934.8|181107.5|180977.5|181064.8|180934.8|13
1732091140000|2024-11-20 08:25:40|181069.2|180939.2|181117.1|180987.1|181138.8|181008.8|181059.1|180939.2|17
1732091150000|2024-11-20 08:25:50|181114.7|180984.7|181096.5|180966.5|181114.7|180984.7|181096.5|180966.5|6
1732091160000|2024-11-20 08:26:00|181099.4|180969.4|181119.2|180989.2|181122.5|180992.5|181099.4|180969.4|9
1732091170000|2024-11-20 08:26:10|181126.5|180996.5|181139.6|181009.6|181141.3|181011.3|181119.6|180989.6|13
1732091180000|2024-11-20 08:26:20|181141.9|181011.9|181147.7|181017.7|181153.6|181023.6|181141.9|181011.9|13
1732091190000|2024-11-20 08:26:30|181146.7|181016.7|181202.8|181072.8|181219.5|181089.5|181131.8|181016.7|16
1732091200000|2024-11-20 08:26:40|181203|181073|181177.4|181047.4|181203|181073|181177.4|181047.4|12
1732091210000|2024-11-20 08:26:50|181181.6|181051.6|181177.4|181047.4|181181.6|181051.6|181177.1|181047.1|4
1732091220000|2024-11-20 08:27:00|181177.7|181047.7|181178.6|181048.6|181182.1|181052.1|181177.6|181047.6|8
1732091230000|2024-11-20 08:27:10|181179.1|181049.1|181183.6|181053.6|181189.8|181059.8|181178.6|181048.6|15
1732091240000|2024-11-20 08:27:20|181183.4|181053.4|181176.8|181046.8|181183.9|181053.9|181176.8|181046.8|9
1732091250000|2024-11-20 08:27:30|181176.5|181046.5|181196.5|181066.5|181196.5|181066.5|181175.4|181045.4|11
1732091260000|2024-11-20 08:27:40|181193.3|181063.3|181219.1|181089.1|181219.1|181089.1|181193.3|181063.3|13
1732091270000|2024-11-20 08:27:50|181219.4|181089.4|181210|181080|181219.4|181089.4|181210|181080|8
1732091280000|2024-11-20 08:28:00|181210.5|181080.5|181214|181084|181216|181086|181210.5|181080.5|8
1732091290000|2024-11-20 08:28:10|181211.3|181081.3|181207.5|181077.5|181211.3|181081.3|181205.5|181075.5|8
1732091300000|2024-11-20 08:28:20|181207.8|181077.8|181208.5|181078.5|181208.5|181078.5|181207.8|181077.8|4
1732091310000|2024-11-20 08:28:30|181207.8|181077.8|181165.2|181035.2|181207.8|181077.8|181165.2|181035.2|8
1732091320000|2024-11-20 08:28:40|181166.7|181036.7|181145.7|181015.7|181167.8|181037.8|181145.7|181015.7|11
1732091330000|2024-11-20 08:28:50|181153.4|181023.4|181157.7|181027.7|181157.7|181027.7|181149.6|181019.6|15
1732091340000|2024-11-20 08:29:00|181159.6|181029.6|181145.4|181015.4|181159.6|181029.6|181145.4|181015.4|21
1732091350000|2024-11-20 08:29:10|181144.9|181014.9|181153|181023|181153|181023|181144.9|181014.9|7
1732091360000|2024-11-20 08:29:20|181145.2|181015.2|181126.8|180996.8|181145.2|181015.2|181126.8|180996.8|15
1732091370000|2024-11-20 08:29:30|181124.2|180994.2|181121.9|180991.9|181126.6|180996.6|181121.2|180991.2|14
1732091380000|2024-11-20 08:29:40|181121.1|180991.1|181103.7|180973.7|181121.1|180991.1|181102.1|180972.1|11
1732091390000|2024-11-20 08:29:50|181102.1|180972.1|181105.6|180975.6|181109.8|180979.8|181102.1|180972.1|9
1732091400000|2024-11-20 08:30:00|181105.8|180975.8|181106.5|180976.5|181111.8|180981.8|181105.3|180975.3|12
1732091410000|2024-11-20 08:30:10|181108|180978|181108|180978|181108.3|180978.3|181107.8|180977.8|5
1732091420000|2024-11-20 08:30:20|181107.8|180977.8|181101|180971|181107.8|180977.8|181099.8|180969.8|9
1732091430000|2024-11-20 08:30:30|181102.3|180972.3|181093.2|180963.2|181102.5|180972.5|181093.2|180963.2|10
1732091440000|2024-11-20 08:30:40|181093.5|180963.5|181093.5|180963.5|181094|180964|181093.5|180963.5|5
1732091450000|2024-11-20 08:30:50|181094|180964|181094|180964|181095|180965|181094|180964|7
1732091460000|2024-11-20 08:31:00|181094.2|180964.2|181112.3|180982.3|181112.3|180982.3|181093.5|180963.5|10
1732091470000|2024-11-20 08:31:10|181114.3|180984.3|181128.6|180998.6|181128.6|180998.6|181114.3|180984.3|4
1732091480000|2024-11-20 08:31:20|181129.1|180999.1|181129.1|180999.1|181129.1|180999.1|181129.1|180999.1|1
1732091490000|2024-11-20 08:31:30|181115.7|180985.7|181088.3|180958.3|181115.7|180985.7|181088.3|180958.3|6
1732091500000|2024-11-20 08:31:40|181088.1|180958.1|181088.1|180958.1|181088.3|180958.3|181088.1|180958.1|3
1732091510000|2024-11-20 08:31:50|181074|180944|181085.1|180955.1|181085.3|180955.3|181074|180944|10
1732091520000|2024-11-20 08:32:00|181085.3|180955.3|181099.2|180969.2|181099.2|180969.2|181085.3|180955.3|9
1732091530000|2024-11-20 08:32:10|181098.9|180968.9|181099.1|180969.1|181099.4|180969.4|181095.1|180965.1|6
1732091540000|2024-11-20 08:32:20|181099.6|180969.6|181100.6|180970.6|181101.1|180971.1|181094.9|180964.9|13
1732091550000|2024-11-20 08:32:30|181100.1|180970.1|181095.4|180965.4|181100.1|180970.1|181092.6|180962.6|6
1732091560000|2024-11-20 08:32:40|181096.4|180966.4|181101.8|180971.8|181101.8|180971.8|181095.9|180965.9|8
1732091570000|2024-11-20 08:32:50|181102|180972|181104.2|180974.2|181104.2|180974.2|181102|180972|7
1732091580000|2024-11-20 08:33:00|181103.7|180973.7|181104.7|180974.7|181104.9|180974.9|181103.7|180973.7|5
1732091590000|2024-11-20 08:33:10|181095.6|181005.6|181170.8|181040.8|181183.6|181053.6|181095.6|181005.6|9
1732091600000|2024-11-20 08:33:20|181167.8|181037.8|181167.6|181037.6|181167.8|181037.8|181166.6|181036.6|6
1732091610000|2024-11-20 08:33:30|181164.5|181034.5|181158.9|181028.9|181164.5|181034.5|181158.9|181028.9|9
1732091620000|2024-11-20 08:33:40|181158.7|181028.7|181141.7|181011.7|181163.4|181033.4|181141.7|181011.7|16
1732091630000|2024-11-20 08:33:50|181143|181013|181156.9|181026.9|181156.9|181026.9|181143|181013|12
1732091640000|2024-11-20 08:34:00|181154|181024|181209.3|181079.3|181210|181080|181152.3|181022.3|13
1732091650000|2024-11-20 08:34:10|181209.5|181079.5|181210.8|181080.8|181211.3|181081.3|181209.5|181079.5|7
1732091660000|2024-11-20 08:34:20|181210.7|181080.7|181210.7|181080.7|181211|181081|181210.5|181080.5|4
1732091670000|2024-11-20 08:34:30|181210.5|181080.5|181192.1|181062.1|181214|181084|181189.9|181059.9|11
1732091680000|2024-11-20 08:34:40|181178.8|181048.8|181174.9|181044.9|181179|181049|181174.9|181044.9|8
1732091690000|2024-11-20 08:34:50|181174.7|181044.7|181174.9|181044.9|181174.9|181044.9|181174.7|181044.7|2
1732091700000|2024-11-20 08:35:00|181174.7|181044.7|181174.9|181044.9|181176.7|181046.7|181174.2|181044.2|6
1732091710000|2024-11-20 08:35:10|181175.2|181045.2|181169.9|181039.9|181176.5|181046.5|181165.4|181035.4|12
1732091720000|2024-11-20 08:35:20|181171.7|181041.7|181165.8|181035.8|181175.6|181045.6|181165.8|181035.8|10
1732091730000|2024-11-20 08:35:30|181163.3|181033.3|181148|181018|181163.3|181033.3|181144.3|181014.3|12
1732091740000|2024-11-20 08:35:40|181148.1|181018.1|181161.4|181031.4|181161.4|181031.4|181144.3|181014.3|10
1732091750000|2024-11-20 08:35:50|181164.7|181034.7|181164.7|181034.7|181167.4|181037.4|181164.7|181034.7|4
1732091770000|2024-11-20 08:36:10|181152|181022|181148.5|181018.5|181152|181022|181148.5|181018.5|3
1732091780000|2024-11-20 08:36:20|181146.3|181016.3|181128.9|180998.9|181146.3|181016.3|181128.8|180998.8|8
1732091790000|2024-11-20 08:36:30|181130.4|181000.4|181128.9|180998.9|181131.1|181001.1|181128.9|180998.9|6
1732091800000|2024-11-20 08:36:40|181129.9|180999.9|181126.8|180996.8|181129.9|180999.9|181126.8|180996.8|5
1732091810000|2024-11-20 08:36:50|181125.3|180995.3|181094.7|180964.7|181127.3|180997.3|181094.7|180964.7|6
1732091820000|2024-11-20 08:37:00|181092.1|180962.1|181089.7|180959.7|181092.1|180962.1|181089.7|180959.7|2
1732091830000|2024-11-20 08:37:10|181087.1|180957.1|181103.7|180973.7|181110.8|180980.8|181086.6|180956.6|7
1732091840000|2024-11-20 08:37:20|181101.8|180971.8|181105.4|180975.4|181105.4|180975.4|181101.8|180971.8|3
1732091850000|2024-11-20 08:37:30|181107|180977|181105.2|180975.2|181107|180977|181105.2|180975.2|2
1732091860000|2024-11-20 08:37:40|181103.7|180973.7|181134.3|181004.3|181134.3|181004.3|181103.7|180973.7|7
1732091870000|2024-11-20 08:37:50|181134.8|181004.8|181125.7|180995.7|181134.8|181004.8|181125.7|180995.7|4
1732091880000|2024-11-20 08:38:00|181124.2|180994.2|181127.4|180997.4|181131.2|181001.2|181124.2|180994.2|6
1732091890000|2024-11-20 08:38:10|181125.8|180995.8|181129.7|180999.7|181130|181000|181125.8|180995.8|7
1732091900000|2024-11-20 08:38:20|181128.1|180998.1|181111.7|181021.7|181130.6|181022.2|181111.7|180998.1|6
1732091910000|2024-11-20 08:38:30|181109.7|181019.7|181110.2|181020.2|181110.2|181020.2|181108.3|181018.3|4
1732091920000|2024-11-20 08:38:40|181112.5|181022.5|181112.3|181022.3|181114.2|181024.2|181109.9|181019.9|8
1732091930000|2024-11-20 08:38:50|181113.3|181023.3|181112.9|181022.9|181113.3|181023.3|181112.3|181022.3|3
1732091940000|2024-11-20 08:39:00|181113.5|181023.5|181112.9|181022.9|181114.2|181024.2|181112.9|181022.9|4
1732091950000|2024-11-20 08:39:10|181114.2|181024.2|181168.6|181038.6|181200|181070|181114.2|181024.2|19
1732091960000|2024-11-20 08:39:20|181172.3|181042.3|181181.5|181051.5|181182.7|181052.7|181170.1|181040.1|11
1732091970000|2024-11-20 08:39:30|181199.1|181069.1|181192.7|181062.7|181199.1|181069.1|181192.7|181062.7|4
1732091980000|2024-11-20 08:39:40|181190.5|181060.5|181180.6|181050.6|181190.7|181060.7|181180.6|181050.6|7
1732091990000|2024-11-20 08:39:50|181180.1|181050.1|181180.3|181050.3|181180.6|181050.6|181179.8|181049.8|5
1732092000000|2024-11-20 08:40:00|181182.2|181052.2|181107.1|181017.1|181183.7|181053.7|181107.1|181017.1|10
1732092020000|2024-11-20 08:40:20|181109.8|181019.8|181140.3|181010.3|181140.3|181019.8|181109.8|181007.4|4
1732092030000|2024-11-20 08:40:30|181141.6|181011.6|181142.8|181012.8|181144|181014|181141.6|181011.6|4
1732092040000|2024-11-20 08:40:40|181142.7|181012.7|181194.7|181064.7|181195.4|181065.4|181142.7|181012.7|16
1732092050000|2024-11-20 08:40:50|181192.7|181062.7|181171.9|181041.9|181192.7|181062.7|181169.9|181039.9|21
1732092060000|2024-11-20 08:41:00|181172.4|181042.4|181168.1|181038.1|181172.4|181042.4|181164.5|181034.5|9
1732092070000|2024-11-20 08:41:10|181168.8|181038.8|181177.5|181047.5|181185.4|181055.4|181168.8|181038.8|16
1732092080000|2024-11-20 08:41:20|181176.3|181046.3|181178|181048|181178.9|181048.9|181173.2|181043.2|15
1732092090000|2024-11-20 08:41:30|181177|181047|181202.3|181072.3|181204.3|181074.3|181177|181047|17
1732092100000|2024-11-20 08:41:40|181203.3|181073.3|181209.5|181079.5|181212.2|181082.2|181201.6|181071.6|9
1732092110000|2024-11-20 08:41:50|181212.5|181082.5|181204.9|181074.9|181212.5|181082.5|181204.1|181074.1|16
1732092120000|2024-11-20 08:42:00|181209|181079|181210.4|181080.4|181214.6|181084.6|181209|181079|7
1732092130000|2024-11-20 08:42:10|181213.7|181083.7|181214|181084|181215.4|181085.4|181210.4|181080.4|7
1732092140000|2024-11-20 08:42:20|181212.4|181082.4|181204.7|181114.7|181213.7|181114.7|181202.8|181082.4|4
1732092150000|2024-11-20 08:42:30|181205.4|181115.4|181203.7|181113.7|181205.4|181115.4|181203.7|181113.7|3
1732092160000|2024-11-20 08:42:40|181202|181112|181202|181112|181202|181112|181202|181112|1
1732092190000|2024-11-20 08:43:10|181203.3|181113.3|181272.1|181142.1|181278.6|181185.6|181203.3|181113.3|18
1732092200000|2024-11-20 08:43:20|181272.6|181142.6|181289.4|181159.4|181292.4|181162.4|181272.4|181142.4|14
1732092210000|2024-11-20 08:43:30|181291.4|181161.4|181288.5|181158.5|181293.9|181163.9|181283.3|181153.3|21
1732092220000|2024-11-20 08:43:40|181290.7|181160.7|181254.7|181164.7|181290.7|181166.5|181254.7|181160.7|3
1732092250000|2024-11-20 08:44:10|181256.6|181166.6|181259.4|181169.4|181259.4|181169.4|181256.6|181166.6|4
1732092260000|2024-11-20 08:44:20|181293.5|181203.5|181258.5|181168.5|181308.2|181203.5|181258.5|181168.5|6
1732092270000|2024-11-20 08:44:30|181257.2|181167.2|181258.9|181168.9|181263.9|181173.9|181257.2|181167.2|7
1732092290000|2024-11-20 08:44:50|181259.2|181169.2|181260.6|181170.6|181262|181172|181258.9|181168.9|8
1732092300000|2024-11-20 08:45:00|181259.1|181169.1|181257.5|181167.5|181259.1|181169.1|181257.5|181167.5|2
1732092310000|2024-11-20 08:45:10|181255.8|181165.8|181255.8|181165.8|181255.8|181165.8|181255.8|181165.8|1
1732092320000|2024-11-20 08:45:20|181254|181164|181251.8|181161.8|181254|181164|181251.6|181161.6|3
1732092330000|2024-11-20 08:45:30|181250.1|181160.1|181232.1|181102.1|181250.1|181160.1|181232.1|181102.1|9
1732092340000|2024-11-20 08:45:40|181232.3|181102.3|181231.3|181101.3|181232.3|181102.3|181231.1|181101.1|6
1732092350000|2024-11-20 08:45:50|181229.8|181099.8|181168|181038|181229.8|181099.8|181159.5|181037.7|21
1732092360000|2024-11-20 08:46:00|181167.7|181037.7|181166.7|181036.7|181167.7|181037.7|181159.3|181029.3|24
1732092370000|2024-11-20 08:46:10|181165.5|181035.5|181160.8|181030.8|181165.5|181035.5|181160.8|181030.8|10
1732092380000|2024-11-20 08:46:20|181161.6|181031.6|181150.9|181020.9|181162.1|181032.1|181150.9|181020.9|9
1732092390000|2024-11-20 08:46:30|181155.2|181025.2|181153.4|181023.4|181155.2|181025.2|181150.4|181020.4|15
1732092400000|2024-11-20 08:46:40|181150.9|181020.9|181151.3|181021.3|181151.3|181021.3|181135.4|181005.4|11
1732092410000|2024-11-20 08:46:50|181152.3|181022.3|181166.2|181036.2|181167.9|181037.9|181150.6|181020.6|7
1732092420000|2024-11-20 08:47:00|181164.7|181034.7|181163.1|181033.1|181169.7|181039.7|181163.1|181033.1|12
1732092430000|2024-11-20 08:47:10|181162.6|181032.6|181153.8|181023.8|181162.6|181032.6|181153.5|181023.5|9
1732092440000|2024-11-20 08:47:20|181154.3|181024.3|181161.3|181031.3|181164.2|181034.2|181154.3|181024.3|12
1732092450000|2024-11-20 08:47:30|181159.3|181029.3|181154.5|181024.5|181159.3|181029.3|181154.5|181024.5|7
1732092460000|2024-11-20 08:47:40|181154.8|181024.8|181146.1|181016.1|181157.5|181027.5|181146.1|181016.1|6
1732092470000|2024-11-20 08:47:50|181144.5|181014.5|181142.5|181012.5|181144.5|181014.5|181142.5|181012.5|2
1732092480000|2024-11-20 08:48:00|181142.1|181012.1|181140.6|181010.6|181142.5|181012.5|181140.6|181010.6|4
1732092490000|2024-11-20 08:48:10|181140.9|181010.9|181141|181011|181141|181011|181128.9|180998.9|7
1732092500000|2024-11-20 08:48:20|181142.5|181012.5|181140.8|181010.8|181142.5|181012.5|181139.1|181009.1|5
1732092510000|2024-11-20 08:48:30|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|1
1732092540000|2024-11-20 08:49:00|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|1
1732092550000|2024-11-20 08:49:10|181142.5|181012.5|181125.1|180995.1|181142.5|181012.5|181125.1|180995.1|2
1732092560000|2024-11-20 08:49:20|181126.7|180996.7|181141.1|181011.1|181141.1|181011.1|181126.7|180996.7|3
1732092570000|2024-11-20 08:49:30|181142.5|181012.5|181141.1|181011.1|181142.5|181012.5|181141.1|181011.1|2
1732092600000|2024-11-20 08:50:00|181143.1|181013.1|181125.2|180995.2|181143.1|181013.1|181125.2|180995.2|2
1732092610000|2024-11-20 08:50:10|181124.5|180994.5|181088.9|180998.9|181124.8|181012.2|181088.9|180992.9|8
1732092620000|2024-11-20 08:50:20|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|1
1732092630000|2024-11-20 08:50:30|181089.2|180999.2|181088.2|180998.2|181089.2|180999.2|181088.2|180998.2|5
1732092640000|2024-11-20 08:50:40|181087.9|180997.9|181089.9|180999.9|181089.9|180999.9|181087.9|180997.9|2
1732092650000|2024-11-20 08:50:50|181089.5|180999.5|181088.2|180998.2|181089.5|180999.5|181087.9|180997.9|7
1732092660000|2024-11-20 08:51:00|181087.2|180997.2|181033.3|180903.3|181087.2|180997.2|181015.1|180903.3|12
1732092670000|2024-11-20 08:51:10|181034.8|180904.8|181023.3|180893.3|181034.8|180904.8|181019.2|180889.2|25
1732092680000|2024-11-20 08:51:20|181022.5|180892.5|181022|180892|181027|180897|181019|180889|17
1732092690000|2024-11-20 08:51:30|181019.7|180889.7|181018.6|180888.6|181023.7|180893.7|181018.6|180888.6|10
1732092700000|2024-11-20 08:51:40|181016.4|180886.4|181011.2|180881.2|181016.4|180886.4|181002.6|180872.6|18
1732092710000|2024-11-20 08:51:50|181012.6|180882.6|181014.5|180884.5|181018.7|180888.7|181011|180881|21
1732092720000|2024-11-20 08:52:00|181016.2|180886.2|181038.2|180908.2|181045.9|180915.9|181013.2|180883.2|16
1732092730000|2024-11-20 08:52:10|181039.6|180909.6|181040.5|180910.5|181041.2|180911.2|181037.6|180907.6|10
1732092740000|2024-11-20 08:52:20|181044.5|180914.5|181077.6|180947.6|181102.4|180972.4|181040.2|180910.2|16
1732092750000|2024-11-20 08:52:30|181077.9|180947.9|181083.7|180953.7|181083.7|180953.7|181077.9|180947.9|8
1732092760000|2024-11-20 08:52:40|181085.4|180955.4|181094.3|180964.3|181097.3|180967.3|181085.4|180955.4|15
1732092770000|2024-11-20 08:52:50|181093.9|180963.9|181087.3|180957.3|181093.9|180963.9|181087.3|180957.3|13
1732092780000|2024-11-20 08:53:00|181086.7|180956.7|181101.8|180971.8|181101.8|180971.8|181082.4|180952.4|11
1732092790000|2024-11-20 08:53:10|181106.3|180976.3|181132.7|181002.7|181132.9|181002.9|181106.3|180976.3|8
1732092800000|2024-11-20 08:53:20|181131.4|181001.4|181101.2|180971.2|181131.4|181001.4|181101.2|180971.2|10
1732092810000|2024-11-20 08:53:30|181100.9|180970.9|181098.2|180968.2|181101.7|180971.7|181098.2|180968.2|6
1732092820000|2024-11-20 08:53:40|181099.5|180969.5|181120|180990|181120|180990|181099.5|180969.5|3
1732092830000|2024-11-20 08:53:50|181119.8|180989.8|181124.3|180994.3|181124.5|180994.5|181119.6|180989.6|7
1732092840000|2024-11-20 08:54:00|181125.3|180995.3|181123.3|180993.3|181125.3|180995.3|181123.3|180993.3|4
1732092850000|2024-11-20 08:54:10|181123.7|180993.7|181135.2|181005.2|181138.2|181008.2|181123.7|180993.7|8
1732092860000|2024-11-20 08:54:20|181134.9|181004.9|181138.2|181008.2|181138.2|181008.2|181134.9|181004.9|2
1732092870000|2024-11-20 08:54:30|181141.5|181011.5|181158.7|181028.7|181159|181029|181141.5|181011.5|12
1732092880000|2024-11-20 08:54:40|181159|181029|181172|181042|181172.8|181042.8|181159|181029|14
1732092890000|2024-11-20 08:54:50|181172.1|181042.1|181168.7|181038.7|181173.9|181043.9|181168.7|181038.7|10
1732092900000|2024-11-20 08:55:00|181166.2|181036.2|181153.8|181023.8|181166.2|181036.2|181153.8|181023.8|9
1732092910000|2024-11-20 08:55:10|181154.3|181024.3|181149.2|181019.2|181154.3|181024.3|181148.7|181018.7|6
1732092920000|2024-11-20 08:55:20|181149|181019|181147.1|181017.1|181149|181019|181144.2|181014.2|6
1732092930000|2024-11-20 08:55:30|181147.6|181017.6|181147.9|181017.9|181148.8|181018.8|181147.4|181017.4|7
1732092940000|2024-11-20 08:55:40|181147.6|181017.6|181127.2|180997.2|181147.6|181017.6|181124.4|180994.4|16
1732092950000|2024-11-20 08:55:50|181127.9|180997.9|181112.9|180982.9|181131.2|181001.2|181112.9|180982.9|9
1732092960000|2024-11-20 08:56:00|181115.5|180985.5|181115.5|180985.5|181115.5|180985.5|181115.5|180985.5|1
1732092970000|2024-11-20 08:56:10|181135|181005|181141.8|181011.8|181142|181012|181135|181005|5
1732092980000|2024-11-20 08:56:20|181142|181012|181164.7|181034.7|181166.7|181036.7|181141.8|181011.8|13
1732092990000|2024-11-20 08:56:30|181161.9|181031.9|181160.1|181030.1|181161.9|181031.9|181160.1|181030.1|3
1732093000000|2024-11-20 08:56:40|181157.1|181027.1|181151|181021|181157.1|181027.1|181146.9|181016.9|9
1732093010000|2024-11-20 08:56:50|181150.3|181020.3|181151|181021|181153|181023|181150.2|181020.2|7
1732093020000|2024-11-20 08:57:00|181153.8|181023.8|181190.4|181060.4|181199.6|181069.6|181153.8|181023.8|8
1732093030000|2024-11-20 08:57:10|181188.5|181058.5|181181.1|181051.1|181188.6|181058.6|181180.7|181050.7|8
1732093040000|2024-11-20 08:57:20|181178.9|181048.9|181184.8|181054.8|181184.8|181054.8|181178.1|181048.1|6
1732093050000|2024-11-20 08:57:30|181185.1|181055.1|181182.3|181052.3|181185.3|181055.3|181181.5|181051.5|9
1732093060000|2024-11-20 08:57:40|181182|181052|181186.8|181056.8|181189.6|181059.6|181181.9|181051.9|7
1732093070000|2024-11-20 08:57:50|181184.3|181054.3|181202.3|181072.3|181212.4|181082.4|181184.3|181054.3|15
1732093080000|2024-11-20 08:58:00|181202.5|181072.5|181190.6|181060.6|181202.5|181072.5|181190.6|181060.6|4
1732093090000|2024-11-20 08:58:10|181185.4|181055.4|181169.7|181039.7|181185.4|181055.4|181169.7|181039.7|6
1732093100000|2024-11-20 08:58:20|181169.4|181039.4|181174.2|181044.2|181174.2|181044.2|181169.4|181039.4|8
1732093110000|2024-11-20 08:58:30|181176.2|181046.2|181176.2|181046.2|181176.2|181046.2|181174.1|181044.1|6
1732093120000|2024-11-20 08:58:40|181174.7|181044.7|181181.9|181051.9|181182.9|181052.9|181171.8|181041.8|11
1732093130000|2024-11-20 08:58:50|181179.6|181049.6|181179.7|181049.7|181183.6|181053.6|181178.3|181048.3|7
1732093140000|2024-11-20 08:59:00|181179.9|181049.9|181183.3|181053.3|181183.3|181053.3|181178.9|181048.9|7
1732093150000|2024-11-20 08:59:10|181182.8|181052.8|181183.6|181053.6|181183.6|181053.6|181182.6|181052.6|4
1732093160000|2024-11-20 08:59:20|181212|181082|181190.9|181060.9|181212.4|181082.4|181190.9|181060.9|5
1732093170000|2024-11-20 08:59:30|181190.6|181060.6|181171.5|181041.5|181190.6|181060.6|181171.5|181041.5|6
1732093180000|2024-11-20 08:59:40|181168.2|181038.2|181167.8|181037.8|181170.6|181040.6|181167.8|181037.8|7
1732093190000|2024-11-20 08:59:50|181168.1|181038.1|181171.1|181041.1|181171.1|181041.1|181168.1|181038.1|6
1732093200000|2024-11-20 09:00:00|181173.8|181043.8|181184.8|181054.8|181187.2|181057.2|181173.8|181043.8|15
1732093210000|2024-11-20 09:00:10|181184.4|181054.4|181226.8|181096.8|181226.8|181096.8|181184.4|181054.4|15
1732093220000|2024-11-20 09:00:20|181226.5|181096.5|181249.2|181119.2|181250.8|181120.8|181226|181096|9
1732093230000|2024-11-20 09:00:30|181238.4|181108.4|181250.7|181120.7|181250.7|181120.7|181238.4|181108.4|12
1732093240000|2024-11-20 09:00:40|181251|181121|181254.1|181124.1|181255.1|181125.1|181250.4|181120.4|8
1732093250000|2024-11-20 09:00:50|181254.8|181124.8|181265.5|181135.5|181265.5|181135.5|181252.5|181122.5|10
1732093260000|2024-11-20 09:01:00|181266.5|181136.5|181264.1|181134.1|181271.2|181141.2|181257.6|181127.6|12
1732093270000|2024-11-20 09:01:10|181263.4|181133.4|181261.5|181131.5|181263.6|181133.6|181249.1|181119.1|14
1732093280000|2024-11-20 09:01:20|181261.8|181131.8|181254.5|181124.5|181262.7|181132.7|181254.5|181124.5|10
1732093290000|2024-11-20 09:01:30|181254.8|181124.8|181261.6|181131.6|181264.6|181134.6|181245.6|181115.6|20
1732093300000|2024-11-20 09:01:40|181261.9|181131.9|181262.6|181132.6|181264.3|181134.3|181261.6|181131.6|7
1732093310000|2024-11-20 09:01:50|181264.3|181134.3|181280.8|181150.8|181280.8|181150.8|181263.2|181133.2|9
1732093320000|2024-11-20 09:02:00|181281.4|181151.4|181301.6|181171.6|181302.1|181172.1|181251.5|181151.4|15
1732093330000|2024-11-20 09:02:10|181308.3|181178.3|181304.9|181174.9|181308.3|181178.3|181303.9|181173.9|6
1732093340000|2024-11-20 09:02:20|181304.3|181174.3|181304.3|181174.3|181308.3|181178.3|181304.3|181174.3|9
1732093350000|2024-11-20 09:02:30|181302.7|181172.7|181294.3|181164.3|181302.7|181172.7|181294|181164|7
1732093360000|2024-11-20 09:02:40|181294.7|181164.7|181291.5|181161.5|181295.7|181165.7|181291.5|181161.5|5
1732093370000|2024-11-20 09:02:50|181292.1|181162.1|181292.1|181162.1|181292.5|181162.5|181291.8|181161.8|4
1732093380000|2024-11-20 09:03:00|181299.6|181169.6|181301.6|181171.6|181301.6|181171.6|181294.3|181164.3|14
1732093390000|2024-11-20 09:03:10|181295.5|181165.5|181288|181158|181295.8|181165.8|181288|181158|6
1732093400000|2024-11-20 09:03:20|181288.1|181158.1|181285.9|181155.9|181288.8|181158.8|181285.9|181155.9|8
1732093410000|2024-11-20 09:03:30|181286.2|181156.2|181288|181158|181288|181158|181286.1|181156.1|6
1732093420000|2024-11-20 09:03:40|181288.3|181158.3|181294.8|181204.8|181300.5|181207.2|181285.3|181157.9|10
1732093430000|2024-11-20 09:03:50|181295.5|181205.5|181295.2|181205.2|181296.5|181206.5|181293.5|181203.5|6
1732093440000|2024-11-20 09:04:00|181294.5|181204.5|181309.7|181179.7|181312.4|181204.8|181293.2|181172.8|14
1732093450000|2024-11-20 09:04:10|181311.3|181181.3|181299.9|181169.9|181311.3|181181.3|181299.6|181169.6|8
1732093460000|2024-11-20 09:04:20|181299.6|181169.6|181301.4|181171.4|181309.7|181179.7|181299.6|181169.6|8
1732093470000|2024-11-20 09:04:30|181309.7|181179.7|181291.5|181161.5|181309.7|181179.7|181290|181160|8
1732093480000|2024-11-20 09:04:40|181294.5|181164.5|181287.7|181157.7|181294.5|181164.5|181287.7|181157.7|4
1732093490000|2024-11-20 09:04:50|181289.4|181159.4|181299.5|181169.5|181299.5|181169.5|181289.4|181159.4|4
1732093500000|2024-11-20 09:05:00|181301.5|181171.5|181311.3|181181.3|181311.6|181181.6|181301.5|181171.5|3
1732093510000|2024-11-20 09:05:10|181313.1|181183.1|181314.4|181184.4|181314.4|181184.4|181313.1|181183.1|2
1732093520000|2024-11-20 09:05:20|181314.1|181184.1|181306|181176|181314.1|181184.1|181303|181173|8
1732093530000|2024-11-20 09:05:30|181303.8|181173.8|181351.4|181221.4|181361.4|181247.6|181300.4|181170.4|12
1732093540000|2024-11-20 09:05:40|181351.1|181221.1|181357.6|181227.6|181362.1|181232.1|181350.8|181220.8|10
1732093550000|2024-11-20 09:05:50|181355.3|181225.3|181340.3|181210.3|181355.3|181225.3|181340.3|181210.3|6
1732093560000|2024-11-20 09:06:00|181340.9|181210.9|181349.6|181219.6|181351.2|181221.2|181337.9|181207.9|15
1732093570000|2024-11-20 09:06:10|181347.9|181217.9|181326.8|181196.8|181351|181221|181326.8|181196.8|9
1732093580000|2024-11-20 09:06:20|181327.1|181197.1|181320.5|181190.5|181327.1|181197.1|181320.1|181190.1|9
1732093590000|2024-11-20 09:06:30|181320.8|181190.8|181319.3|181189.3|181322.4|181192.4|181315.2|181185.2|6
1732093600000|2024-11-20 09:06:40|181319.9|181189.9|181319.6|181189.6|181320.3|181190.3|181319.3|181189.3|5
1732093610000|2024-11-20 09:06:50|181316.3|181186.3|181320.7|181190.7|181320.7|181190.7|181314.2|181184.2|8
1732093620000|2024-11-20 09:07:00|181322.4|181192.4|181325.3|181195.3|181325.9|181195.9|181322.4|181192.4|6
1732060800000|2024-11-20 00:00:00|180556.6|180229.5|180429.5|180087.5|180556.6|180229.5|180394.5|180052.5|6
1732060810000|2024-11-20 00:00:10|180429.4|180087.4|180429.2|180087.2|180429.4|180087.4|180429.2|180087.2|4
1732060820000|2024-11-20 00:00:20|180429|180087|180429.4|180087.4|180429.4|180087.4|180429|180087|3
1732060830000|2024-11-20 00:00:30|180429.2|180087.2|180491|180149|180493.5|180151.5|180429|180087|5
1732060840000|2024-11-20 00:00:40|180492|180150|180491|180149|180493|180151|180491|180149|4
1732060850000|2024-11-20 00:00:50|180490|180148|180492|180150|180492|180150|180490|180148|3
1732060860000|2024-11-20 00:01:00|180428.9|180086.9|180446|180104|180466.8|180124.8|180428.9|180086.9|6
1732060870000|2024-11-20 00:01:10|180471.6|180129.6|180471.6|180129.6|180471.6|180129.6|180471.6|180129.6|1
1732060890000|2024-11-20 00:01:30|180522.8|180180.8|180460.5|180118.5|180525.8|180183.8|180460.5|180118.5|4
1732060900000|2024-11-20 00:01:40|180460|180118|180456|180114|180460|180118|180456|180114|3
1732060910000|2024-11-20 00:01:50|180456.5|180114.5|180460.5|180118.5|180460.5|180118.5|180455.5|180113.5|4
1732060920000|2024-11-20 00:02:00|180456.5|180114.5|180446|180104|180461|180119|180446|180104|4
1732060950000|2024-11-20 00:02:30|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1732060960000|2024-11-20 00:02:40|180459.5|180117.5|180457.5|180115.5|180459.5|180117.5|180457.5|180115.5|2
1732060970000|2024-11-20 00:02:50|180458.5|180116.5|180462|180120|180464.5|180122.5|180458.5|180116.5|6
1732060980000|2024-11-20 00:03:00|180418.2|180076.2|180446|180104|180479|180137|180417|180075|4
1732060990000|2024-11-20 00:03:10|180420.5|180078.5|180420.5|180078.5|180420.5|180078.5|180420.5|180078.5|1
1732061000000|2024-11-20 00:03:20|180446|180104|180446|180104|180446|180104|180446|180104|1
1732061010000|2024-11-20 00:03:30|180360|180018|180368|180026|180368|180026|180360|180018|5
1732061020000|2024-11-20 00:03:40|180463.5|180121.5|180460.5|180118.5|180463.5|180121.5|180460|180118|4
1732061030000|2024-11-20 00:03:50|180466.5|180124.5|180470|180128|180470|180128|180466.5|180124.5|2
1732061040000|2024-11-20 00:04:00|180471.5|180129.5|180473.5|180131.5|180475|180133|180471.5|180129.5|4
1732061050000|2024-11-20 00:04:10|180472.5|180130.5|180470|180128|180472.5|180130.5|180470|180128|4
1732061060000|2024-11-20 00:04:20|180471|180129|180474|180132|180474|180132|180471|180129|4
1732061070000|2024-11-20 00:04:30|180472.5|180130.5|180459|180117|180472.5|180130.5|180451.5|180109.5|8
1732061080000|2024-11-20 00:04:40|180459.5|180117.5|180459.5|180117.5|180459.5|180117.5|180459.5|180117.5|1
1732061090000|2024-11-20 00:04:50|180463|180121|180458|180116|180463|180121|180458|180116|6
1732061100000|2024-11-20 00:05:00|180462|180120|180460.2|180118.2|180462|180120|180458|180116|3
1732061120000|2024-11-20 00:05:20|180463.2|180121.2|180459.5|180117.5|180463.2|180121.2|180458.5|180116.5|4
1732061130000|2024-11-20 00:05:30|180458|180116|180456.5|180114.5|180461|180119|180456.5|180114.5|4
1732061140000|2024-11-20 00:05:40|180456|180114|180459.5|180117.5|180460|180118|180456|180114|4
1732061150000|2024-11-20 00:05:50|180463|180121|180460.2|180118.2|180463|180121|180459.5|180117.5|3
1732061160000|2024-11-20 00:06:00|180446|180104|180446|180104|180449.7|180107.7|180446|180104|3
1732061170000|2024-11-20 00:06:10|180419.9|180077.9|180446|180104|180446|180104|180419.9|180077.9|2
1732061190000|2024-11-20 00:06:30|180454.5|180112.5|180455|180113|180455|180113|180454|180112|3
1732061200000|2024-11-20 00:06:40|180456|180114|180527.2|180185.2|180531.4|180189.4|180456|180114|9
1732061210000|2024-11-20 00:06:50|180526.7|180184.7|180522.3|180180.3|180526.7|180184.7|180522.3|180180.3|3
1732061220000|2024-11-20 00:07:00|180522.9|180180.9|180524.7|180182.7|180527.2|180185.2|180522.9|180180.9|5
1732061230000|2024-11-20 00:07:10|180525|180183|180525.5|180183.5|180525.5|180183.5|180525|180183|3
1732061240000|2024-11-20 00:07:20|180534.5|180192.5|180522|180180|180534.5|180192.5|180522|180180|9
1732061250000|2024-11-20 00:07:30|180523|180181|180524|180182|180529.5|180187.5|180523|180181|8
1732061260000|2024-11-20 00:07:40|180523|180181|180535|180193|180542|180200|180518|180176|7
1732061270000|2024-11-20 00:07:50|180533.5|180191.5|180534|180192|180540|180198|180532.5|180190.5|5
1732061280000|2024-11-20 00:08:00|180535|180193|180547.5|180205.5|180557|180215|180535|180193|6
1732061290000|2024-11-20 00:08:10|180542.5|180200.5|180541.5|180199.5|180544|180202|180540|180198|5
1732061300000|2024-11-20 00:08:20|180540|180198|180541.5|180199.5|180541.5|180199.5|180540|180198|2
1732061310000|2024-11-20 00:08:30|180526.9|180184.9|180525|180183|180535.3|180193.3|180524.5|180182.5|10
1732061320000|2024-11-20 00:08:40|180524.9|180182.9|180523.4|180181.4|180526.5|180184.5|180523.2|180181.2|5
1732061330000|2024-11-20 00:08:50|180523.2|180181.2|180524.2|180182.2|180524.2|180182.2|180523.2|180181.2|2
1732061340000|2024-11-20 00:09:00|180523.2|180181.2|180528.5|180186.5|180528.5|180186.5|180523.2|180181.2|2
1732061350000|2024-11-20 00:09:10|180528|180186|180526|180184|180528.5|180186.5|180526|180184|3
1732061360000|2024-11-20 00:09:20|180525.5|180183.5|180521.5|180179.5|180525.5|180183.5|180520.5|180178.5|5
1732061370000|2024-11-20 00:09:30|180520.5|180178.5|180522.3|180180.3|180522.9|180180.9|180520.5|180178.5|5
1732061380000|2024-11-20 00:09:40|180522.7|180180.7|180608.8|180266.8|180608.8|180266.8|180522.7|180180.7|5
1732061400000|2024-11-20 00:10:00|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|1
1732061410000|2024-11-20 00:10:10|180608.6|180266.6|180610.4|180268.4|180610.4|180268.4|180608.6|180266.6|2
1732061430000|2024-11-20 00:10:30|180614.1|180272.1|180614.1|180272.1|180614.1|180272.1|180614.1|180272.1|1
1732061440000|2024-11-20 00:10:40|180612.5|180270.5|180612.5|180270.5|180612.5|180270.5|180612.5|180270.5|1
1732061460000|2024-11-20 00:11:00|180610.6|180268.6|180610.6|180268.6|180610.6|180268.6|180610.6|180268.6|1
1732061510000|2024-11-20 00:11:50|180608.2|180266.2|180608.2|180266.2|180608.2|180266.2|180608.2|180266.2|1
1732061520000|2024-11-20 00:12:00|180607.5|180265.5|180608.2|180266.2|180608.2|180266.2|180607.5|180265.5|2
1732061530000|2024-11-20 00:12:10|180609|180267|180609|180267|180609|180267|180609|180267|1
1732061550000|2024-11-20 00:12:30|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|1
1732061560000|2024-11-20 00:12:40|180607.3|180265.3|180607.3|180265.3|180607.3|180265.3|180607.3|180265.3|1
1732061570000|2024-11-20 00:12:50|180612.2|180270.2|180609.7|180267.7|180612.2|180270.2|180609.7|180267.7|2
1732061650000|2024-11-20 00:14:10|180609|180267|180609|180267|180609|180267|180609|180267|1
1732061670000|2024-11-20 00:14:30|180611.9|180269.9|180609.4|180267.4|180611.9|180269.9|180609.4|180267.4|2
1732061690000|2024-11-20 00:14:50|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|1
1732061730000|2024-11-20 00:15:30|180614.2|180272.2|180614.2|180272.2|180614.2|180272.2|180614.2|180272.2|1
1732061760000|2024-11-20 00:16:00|180621.4|180279.4|180623.1|180281.1|180623.1|180281.1|180621.4|180279.4|2
1732061930000|2024-11-20 00:18:50|180626.5|180284.5|180626.5|180284.5|180626.5|180284.5|180626.5|180284.5|1
1732061960000|2024-11-20 00:19:20|180623.7|180281.7|180623.7|180281.7|180623.7|180281.7|180623.7|180281.7|1
1732062260000|2024-11-20 00:24:20|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|1
1732062350000|2024-11-20 00:25:50|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|1
1732062360000|2024-11-20 00:26:00|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|1
1732062390000|2024-11-20 00:26:30|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|1
1732062420000|2024-11-20 00:27:00|180621.4|180279.4|180621.4|180279.4|180621.4|180279.4|180621.4|180279.4|1
1732062430000|2024-11-20 00:27:10|180619.5|180277.5|180622.5|180280.5|180622.5|180280.5|180619.5|180277.5|2
1732062720000|2024-11-20 00:32:00|180613.2|180271.2|180613.2|180271.2|180613.2|180271.2|180613.2|180271.2|1
1732062760000|2024-11-20 00:32:40|180622.5|180280.5|180622.5|180280.5|180622.5|180280.5|180622.5|180280.5|1
1732063090000|2024-11-20 00:38:10|180611.4|180269.4|180603.6|180261.6|180618.7|180276.7|180603.6|180261.6|4
1732063140000|2024-11-20 00:39:00|180618.7|180276.7|180603.6|180261.6|180618.7|180276.7|180603.6|180261.6|2
1732063160000|2024-11-20 00:39:20|180579|180271|180579|180271|180579|180271|180579|180271|1
1732063180000|2024-11-20 00:39:40|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063200000|2024-11-20 00:40:00|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|1
1732063230000|2024-11-20 00:40:30|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063380000|2024-11-20 00:43:00|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|1
1732063410000|2024-11-20 00:43:30|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063840000|2024-11-20 00:50:40|180620.7|180278.7|180620.7|180278.7|180620.7|180278.7|180620.7|180278.7|1
1732064060000|2024-11-20 00:54:20|180624.2|180282.2|180520.4|180390.4|180624.2|180390.4|180520.4|180282.2|2
1732064090000|2024-11-20 00:54:50|180623.1|180283.3|180623.1|180283.3|180623.1|180283.3|180623.1|180283.3|1
1732064100000|2024-11-20 00:55:00|180623|180283.4|180623|180283.4|180623|180283.4|180623|180283.4|1
1732064110000|2024-11-20 00:55:10|180622.8|180283.6|180622.8|180283.6|180622.8|180283.6|180622.8|180283.6|1
1732064130000|2024-11-20 00:55:30|180622.5|180283.9|180622.5|180283.9|180622.5|180283.9|180622.5|180283.9|1
1732064140000|2024-11-20 00:55:40|180627.4|180289|180576.9|180446.9|180627.4|180446.9|180576.9|180289|2
1732064150000|2024-11-20 00:55:50|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|1
1732064170000|2024-11-20 00:56:10|180676.7|180340.2|180676.6|180340.3|180676.7|180340.3|180676.6|180340.2|2
1732064180000|2024-11-20 00:56:20|180576.9|180446.9|180575.5|180445.5|180576.9|180446.9|180575.5|180445.5|3
1732064190000|2024-11-20 00:56:30|180577.6|180447.6|180585.2|180455.2|180585.2|180455.2|180577.6|180447.6|2
1732064230000|2024-11-20 00:57:10|180690.6|180348.6|180690.6|180348.6|180690.6|180348.6|180690.6|180348.6|1
1732064250000|2024-11-20 00:57:30|180690.9|180356.2|180690.9|180356.2|180690.9|180356.2|180690.9|180356.2|1
1732064260000|2024-11-20 00:57:40|180690.7|180356.3|180591.5|180461.5|180690.7|180461.5|180589.5|180356.3|3
1732064290000|2024-11-20 00:58:10|180589.8|180459.8|180570.2|180440.2|180589.8|180459.8|180568.6|180438.6|3
1732064300000|2024-11-20 00:58:20|180575.2|180445.2|180586.4|180456.4|180586.4|180456.4|180575.2|180445.2|4
1732064310000|2024-11-20 00:58:30|180582.7|180452.7|180582|180452|180582.7|180452.7|180582|180452|2
1732064340000|2024-11-20 00:59:00|180583.7|180453.7|180592|180462|180593.7|180463.7|180583.7|180453.7|3
1732064360000|2024-11-20 00:59:20|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|1
1732064370000|2024-11-20 00:59:30|180592|180462|180592|180462|180592|180462|180592|180462|1
1732064400000|2024-11-20 01:00:00|180632.1|180382.6|180636.5|180348.2|180636.5|180382.6|180632.1|180348.2|5
1732064430000|2024-11-20 01:00:30|180673.1|180331.1|180673.1|180331.1|180673.1|180331.1|180673.1|180331.1|1
1732064440000|2024-11-20 01:00:40|180636.5|180348.2|180632.6|180346.2|180636.5|180351.7|180632.6|180346.2|3
1732064450000|2024-11-20 01:00:50|180635.5|180347.1|180632|180353.1|180635.5|180353.1|180632|180347.1|3
1732064460000|2024-11-20 01:01:00|180626.7|180348.3|180610.7|180288.4|180627.5|180348.3|180610.7|180270.3|4
1732064470000|2024-11-20 01:01:10|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|1
1732064490000|2024-11-20 01:01:30|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|1
1732064520000|2024-11-20 01:02:00|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|1
1732064550000|2024-11-20 01:02:30|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|1
1732064570000|2024-11-20 01:02:50|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|1
1732064580000|2024-11-20 01:03:00|180606.6|180289.5|180606.6|180289.5|180606.6|180289.5|180606.6|180289.5|1
1732064610000|2024-11-20 01:03:30|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|1
1732064730000|2024-11-20 01:05:30|180615.3|180273.3|180615.3|180273.3|180615.3|180273.3|180615.3|180273.3|1
1732064740000|2024-11-20 01:05:40|180619.9|180277.9|180621.6|180279.6|180621.6|180279.6|180619.9|180277.9|2
1732064800000|2024-11-20 01:06:40|180620.1|180278.1|180620.1|180278.1|180620.1|180278.1|180620.1|180278.1|1
1732064810000|2024-11-20 01:06:50|180616.1|180274.1|180619.7|180277.7|180619.7|180277.7|180616.1|180274.1|2
1732064820000|2024-11-20 01:07:00|180618.2|180276.2|180621|180279|180621|180279|180618.2|180276.2|2
1732064860000|2024-11-20 01:07:40|180621.2|180279.2|180621.2|180279.2|180621.2|180279.2|180621.2|180279.2|1
1732064900000|2024-11-20 01:08:20|180621|180279|180621|180279|180621|180279|180621|180279|1
1732065000000|2024-11-20 01:10:00|180605.9|180294.1|180605.9|180294.1|180605.9|180294.1|180605.9|180294.1|1
1732065030000|2024-11-20 01:10:30|180621|180279|180621|180279|180621|180279|180621|180279|1
1732065100000|2024-11-20 01:11:40|180632|180315.7|180632|180349.1|180632|180349.1|180632|180315.7|2
1732065110000|2024-11-20 01:11:50|180631.9|180349.2|180631.9|180349.2|180631.9|180349.2|180631.9|180349.2|1
1732065130000|2024-11-20 01:12:10|180667.7|180325.7|180667.7|180325.7|180667.7|180325.7|180667.7|180325.7|1
1732065200000|2024-11-20 01:13:20|180661.4|180319.4|180659.1|180317.1|180661.4|180319.4|180659.1|180317.1|2
1732065300000|2024-11-20 01:15:00|180665.4|180323.4|180656.6|180314.6|180665.4|180323.4|180656.6|180314.6|2
1732065310000|2024-11-20 01:15:10|180631.3|180342.4|180634.6|180336.1|180634.6|180342.4|180631.3|180336.1|2
1732065320000|2024-11-20 01:15:20|180633.6|180336.8|180633.6|180336.8|180633.6|180336.8|180633.6|180336.8|1
1732065350000|2024-11-20 01:15:50|180651.6|180309.6|180651.6|180309.6|180651.6|180309.6|180651.6|180309.6|1
1732065360000|2024-11-20 01:16:00|180629.3|180288.4|180629.5|180287.5|180629.5|180288.4|180629.3|180287.5|2
1732065390000|2024-11-20 01:16:30|180629.3|180289.1|180629.3|180289.1|180629.3|180289.1|180629.3|180289.1|1
1732065400000|2024-11-20 01:16:40|180623.6|180281.6|180627.9|180291|180629.3|180291|180623.6|180281.6|3
1732065420000|2024-11-20 01:17:00|180626.7|180291.1|180624|180294.2|180626.7|180294.2|180624|180291.1|2
1732065430000|2024-11-20 01:17:10|180623.4|180281.4|180623.4|180281.4|180623.4|180281.4|180623.4|180281.4|1
1732065480000|2024-11-20 01:18:00|180646.7|180341.1|180783.5|180441.5|180917|180575|180645|180339.4|8
1732065490000|2024-11-20 01:18:10|180773.4|180431.4|180789.4|180447.4|180796.2|180454.2|180773.4|180431.4|8
1732065500000|2024-11-20 01:18:20|180787.5|180445.5|180787.5|180445.5|180787.5|180445.5|180787.5|180445.5|1
1732065520000|2024-11-20 01:18:40|180795.3|180453.3|180795.3|180453.3|180795.3|180453.3|180795.3|180453.3|1
1732065530000|2024-11-20 01:18:50|180794.6|180452.6|180794.6|180452.6|180794.6|180452.6|180794.6|180452.6|1
1732065550000|2024-11-20 01:19:10|180795.9|180453.9|180789.7|180447.7|180795.9|180453.9|180789.7|180447.7|2
1732065580000|2024-11-20 01:19:40|180783.4|180441.4|180783.4|180441.4|180783.4|180441.4|180783.4|180441.4|1
1732065610000|2024-11-20 01:20:10|180795.9|180453.9|180783.4|180441.4|180795.9|180453.9|180783.4|180441.4|2
1732065640000|2024-11-20 01:20:40|180795.9|180453.9|180795.9|180453.9|180795.9|180453.9|180795.9|180453.9|1
1732065740000|2024-11-20 01:22:20|180789.7|180447.7|180789.7|180447.7|180789.7|180447.7|180789.7|180447.7|1
1732065750000|2024-11-20 01:22:30|180786.7|180444.7|180785.9|180443.9|180786.7|180444.7|180785.9|180443.9|2
1732065770000|2024-11-20 01:22:50|180790.7|180448.7|180790.7|180448.7|180790.7|180448.7|180790.7|180448.7|1
1732065790000|2024-11-20 01:23:10|180785.9|180443.9|180787.7|180445.7|180787.7|180445.7|180785.9|180443.9|2
1732065800000|2024-11-20 01:23:20|180785.5|180443.5|180785.5|180443.5|180785.5|180443.5|180785.5|180443.5|1
1732065820000|2024-11-20 01:23:40|180789.6|180447.6|180789.6|180447.6|180789.6|180447.6|180789.6|180447.6|1
1732065830000|2024-11-20 01:23:50|180788.2|180446.2|180788.2|180446.2|180788.2|180446.2|180788.2|180446.2|1
1732065860000|2024-11-20 01:24:20|180776.7|180434.7|180681.8|180339.8|180779.5|180437.5|180681.8|180339.8|6
1732065900000|2024-11-20 01:25:00|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|1
1732065930000|2024-11-20 01:25:30|180681.8|180339.8|180681.8|180339.8|180681.8|180339.8|180681.8|180339.8|1
1732065960000|2024-11-20 01:26:00|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|1
1732066050000|2024-11-20 01:27:30|180704|180362|180801.8|180459.8|180801.8|180459.8|180704|180362|3
1732066080000|2024-11-20 01:28:00|180788.3|180446.3|180782.9|180440.9|180788.3|180446.3|180782.9|180440.9|2
1732066100000|2024-11-20 01:28:20|180789.1|180447.1|180796.4|180454.4|180797.3|180455.3|180789.1|180447.1|3
1732066110000|2024-11-20 01:28:30|180804.5|180462.5|180804.5|180462.5|180804.5|180462.5|180804.5|180462.5|1
1732066120000|2024-11-20 01:28:40|180804.4|180462.4|180858.8|180516.8|180858.8|180516.8|180804.4|180462.4|11
1732066160000|2024-11-20 01:29:20|180855.8|180513.8|180830.7|180488.7|180855.8|180513.8|180830.7|180488.7|2
1732066200000|2024-11-20 01:30:00|180831.7|180489.7|180812.4|180470.4|180857.2|180515.2|180812.4|180470.4|7
1732066210000|2024-11-20 01:30:10|180818.2|180476.2|180820.9|180478.9|180820.9|180478.9|180815.6|180473.6|8
1732066220000|2024-11-20 01:30:20|180821.1|180479.1|180816.1|180474.1|180821.1|180479.1|180815.6|180473.6|9
1732066230000|2024-11-20 01:30:30|180815.6|180473.6|180796.5|180454.5|180815.6|180473.6|180795.2|180453.2|7
1732066240000|2024-11-20 01:30:40|180797.8|180455.8|180857.1|180515.1|180857.1|180515.1|180796.4|180454.4|14
1732066260000|2024-11-20 01:31:00|180858|180516|180859.4|180517.4|180859.4|180517.4|180858|180516|2
1732066270000|2024-11-20 01:31:10|180859|180517|180872.8|180530.8|180872.8|180530.8|180858|180516|6
1732066290000|2024-11-20 01:31:30|180867.6|180525.6|180861.7|180519.7|180867.6|180525.6|180861.6|180519.6|6
1732066310000|2024-11-20 01:31:50|180859.9|180517.9|180814.6|180472.6|180859.9|180517.9|180814.6|180472.6|9
1732066320000|2024-11-20 01:32:00|180812.1|180470.1|180809.7|180467.7|180812.1|180470.1|180809.7|180467.7|2
1732066330000|2024-11-20 01:32:10|180809|180467|180809.8|180467.8|180809.8|180467.8|180809|180467|2
1732066340000|2024-11-20 01:32:20|180837.3|180495.3|180837.3|180495.3|180837.3|180495.3|180837.3|180495.3|1
1732066350000|2024-11-20 01:32:30|180809.8|180467.8|180809.8|180467.8|180809.8|180467.8|180809.8|180467.8|1
1732066360000|2024-11-20 01:32:40|180810.9|180468.9|180810.9|180468.9|180810.9|180468.9|180810.9|180468.9|1
1732066370000|2024-11-20 01:32:50|180852.4|180510.4|180831.7|180489.7|180852.4|180510.4|180831.7|180489.7|2
1732066380000|2024-11-20 01:33:00|180831.1|180489.1|180831.1|180489.1|180831.1|180489.1|180831.1|180489.1|1
1732066390000|2024-11-20 01:33:10|180832.3|180490.3|180858.9|180516.9|180858.9|180516.9|180832.3|180490.3|3
1732066400000|2024-11-20 01:33:20|180832.7|180490.7|180832.7|180490.7|180832.7|180490.7|180832.7|180490.7|1
1732066410000|2024-11-20 01:33:30|180834|180492|180861|180519|180861|180519|180834|180492|3
1732066420000|2024-11-20 01:33:40|180863.5|180521.5|180877.2|180564.6|180877.2|180564.6|180863.5|180521.5|4
1732066430000|2024-11-20 01:33:50|180877.8|180571.6|180917.9|180575.9|180926.6|180584.6|180877.8|180571.6|3
1732066440000|2024-11-20 01:34:00|180917|180575|180917|180575|180917|180575|180917|180575|1
1732066450000|2024-11-20 01:34:10|180919.5|180589.4|181029.6|180687.6|181034.6|180692.6|180919.5|180589.4|5
1732066460000|2024-11-20 01:34:20|181030.8|180688.8|181030.6|180688.6|181030.8|180688.8|181030.6|180688.6|2
1732066470000|2024-11-20 01:34:30|181032.1|180690.1|181032.1|180690.1|181032.1|180690.1|181032.1|180690.1|1
1732066490000|2024-11-20 01:34:50|181029.3|180687.3|181027|180685|181029.3|180687.3|181027|180685|2
1732066520000|2024-11-20 01:35:20|181031.3|180689.3|181032.3|180690.3|181032.3|180690.3|181031.3|180689.3|2
1732066550000|2024-11-20 01:35:50|181029.9|180687.9|181029.9|180687.9|181029.9|180687.9|181029.9|180687.9|1
1732066560000|2024-11-20 01:36:00|181027.6|180685.6|181027.6|180685.6|181027.6|180685.6|181027.6|180685.6|1
1732066570000|2024-11-20 01:36:10|181030.2|180688.2|181030.2|180688.2|181030.2|180688.2|181030.2|180688.2|1
1732066610000|2024-11-20 01:36:50|181028|180686|181028|180686|181028|180686|181028|180686|1
1732066640000|2024-11-20 01:37:20|181031.7|180689.7|181030.9|180688.9|181031.7|180689.7|181030.9|180688.9|2
1732066670000|2024-11-20 01:37:50|181025.7|180683.7|180973.1|180631.1|181025.7|180683.7|180964.6|180622.6|5
1732066680000|2024-11-20 01:38:00|180946.4|180604.4|180905.3|180563.3|180946.4|180604.4|180905.2|180563.2|6
1732066690000|2024-11-20 01:38:10|180905|180563|180886.3|180544.3|180905|180563|180886.3|180544.3|2
1732066720000|2024-11-20 01:38:40|180885.3|180543.3|180863.9|180521.9|180885.3|180543.3|180863.9|180521.9|2
1732066750000|2024-11-20 01:39:10|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|1
1732066780000|2024-11-20 01:39:40|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|1
1732066810000|2024-11-20 01:40:10|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|1
1732066850000|2024-11-20 01:40:50|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|1
1732066860000|2024-11-20 01:41:00|180862|180520|180834.7|180492.7|180862|180520|180834.7|180492.7|3
1732066890000|2024-11-20 01:41:30|180862|180520|180862|180520|180862|180520|180862|180520|1
1732066910000|2024-11-20 01:41:50|180865.9|180523.9|180886|180544|180886|180544|180865.9|180523.9|2
1732066920000|2024-11-20 01:42:00|180886.2|180544.2|180886.5|180544.5|180890.7|180548.7|180886.2|180544.2|8
1732066940000|2024-11-20 01:42:20|180886.6|180544.6|180886.6|180544.6|180886.6|180544.6|180886.6|180544.6|1
1732066950000|2024-11-20 01:42:30|180867.8|180525.8|180867.8|180525.8|180867.8|180525.8|180867.8|180525.8|1
1732066960000|2024-11-20 01:42:40|180867.1|180525.1|180868.3|180526.3|180880.4|180538.4|180867.1|180525.1|4
1732066970000|2024-11-20 01:42:50|180873.4|180531.4|180866.9|180524.9|180873.4|180531.4|180866.9|180524.9|2
1732066980000|2024-11-20 01:43:00|180886.3|180544.3|180886.8|180544.8|180887.2|180545.2|180863.4|180521.4|6
1732066990000|2024-11-20 01:43:10|180886.4|180544.4|180886.7|180544.7|180886.7|180544.7|180886.4|180544.4|2
1732067000000|2024-11-20 01:43:20|180885.9|180543.9|180885.4|180543.4|180885.9|180543.9|180885.4|180543.4|2
1732067010000|2024-11-20 01:43:30|180889.1|180547.1|180874.8|180532.8|180889.1|180547.1|180874.8|180532.8|3
1732067020000|2024-11-20 01:43:40|180890.4|180548.4|180935.5|180593.5|180939.4|180597.4|180890.4|180548.4|3
1732067070000|2024-11-20 01:44:30|180939.5|180597.5|180939.5|180597.5|180939.5|180597.5|180939.5|180597.5|1
1732067100000|2024-11-20 01:45:00|180941.9|180599.9|180941.9|180599.9|180941.9|180599.9|180941.9|180599.9|1
1732067160000|2024-11-20 01:46:00|180936.3|180594.3|180936.3|180594.3|180936.3|180594.3|180936.3|180594.3|1
1732067170000|2024-11-20 01:46:10|180935.4|180593.4|180896.1|180554.1|180935.4|180593.4|180896.1|180554.1|2
1732067180000|2024-11-20 01:46:20|180905.3|180563.3|180893.9|180551.9|180927|180585|180893.9|180551.9|6
1732067190000|2024-11-20 01:46:30|180895|180553|180910.1|180568.1|180910.1|180568.1|180895|180553|6
1732067200000|2024-11-20 01:46:40|180906.6|180564.6|180904.8|180562.8|180909.6|180567.6|180904.1|180562.1|7
1732067210000|2024-11-20 01:46:50|180904.5|180562.5|180937.8|180595.8|180937.8|180595.8|180904.5|180562.5|6
1732067220000|2024-11-20 01:47:00|180909.9|180567.9|180934.9|180592.9|180934.9|180592.9|180909.9|180567.9|2
1732067250000|2024-11-20 01:47:30|180937.7|180595.7|180937.7|180595.7|180937.7|180595.7|180937.7|180595.7|1
1732067260000|2024-11-20 01:47:40|180937.8|180595.8|180937.8|180595.8|180937.8|180595.8|180937.8|180595.8|1
1732067280000|2024-11-20 01:48:00|180934.9|180592.9|180934.9|180592.9|180934.9|180592.9|180934.9|180592.9|1
1732067290000|2024-11-20 01:48:10|180935.4|180593.4|180935.7|180593.7|180935.7|180593.7|180910.7|180568.7|3
1732067310000|2024-11-20 01:48:30|180932.1|180590.1|180910|180568|180932.1|180590.1|180910|180568|2
1732067320000|2024-11-20 01:48:40|180935|180593|180935|180593|180935|180593|180935|180593|1
1732067340000|2024-11-20 01:49:00|180936.6|180594.6|180936.6|180594.6|180936.6|180594.6|180936.6|180594.6|1
1732067350000|2024-11-20 01:49:10|180942.8|180600.8|180945|180603|180945|180603|180942.8|180600.8|2
1732067380000|2024-11-20 01:49:40|180946.5|180604.5|180942|180600|180946.5|180604.5|180942|180600|2
1732067400000|2024-11-20 01:50:00|180936.4|180594.4|180936.4|180594.4|180936.4|180594.4|180936.4|180594.4|1
1732067430000|2024-11-20 01:50:30|180942|180600|180942|180600|180942|180600|180942|180600|1
1732067550000|2024-11-20 01:52:30|180940.6|180598.6|180885.7|180543.7|180940.6|180598.6|180885.7|180543.7|3
1732067570000|2024-11-20 01:52:50|180886|180544|180885.9|180543.9|180887.2|180545.2|180885.9|180543.9|3
1732067580000|2024-11-20 01:53:00|180865.7|180523.7|180867.5|180525.5|180867.5|180525.5|180865.7|180523.7|2
1732067610000|2024-11-20 01:53:30|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|1
1732067640000|2024-11-20 01:54:00|180867.5|180525.5|180863.9|180521.9|180867.5|180525.5|180863.9|180521.9|2
1732067650000|2024-11-20 01:54:10|180876|180534|180889.3|180547.3|180892.6|180550.6|180876|180534|3
1732067680000|2024-11-20 01:54:40|180882.7|180540.7|180882.7|180540.7|180882.7|180540.7|180882.7|180540.7|1
1732067690000|2024-11-20 01:54:50|180891.9|180549.9|180916.9|180574.9|180916.9|180574.9|180891.9|180549.9|2
1732067700000|2024-11-20 01:55:00|180905.4|180563.4|180878.5|180536.5|180905.4|180563.4|180878.5|180536.5|4
1732067710000|2024-11-20 01:55:10|180878.4|180536.4|180876.7|180534.7|180878.4|180536.4|180876.7|180534.7|2
1732067720000|2024-11-20 01:55:20|180886.4|180544.4|180886.4|180544.4|180886.4|180544.4|180886.4|180544.4|1
1732067730000|2024-11-20 01:55:30|180895.3|180553.3|180916.9|180574.9|180916.9|180574.9|180895.3|180553.3|3
1732067740000|2024-11-20 01:55:40|180927|180585|180938.7|180596.7|180938.7|180596.7|180927|180585|2
1732067750000|2024-11-20 01:55:50|180935.3|180593.3|180935.3|180593.3|180935.3|180593.3|180935.3|180593.3|1
1732067760000|2024-11-20 01:56:00|180935.2|180593.2|180935.2|180593.2|180935.2|180593.2|180935.2|180593.2|1
1732067800000|2024-11-20 01:56:40|180938.7|180596.7|180938.7|180596.7|180938.7|180596.7|180938.7|180596.7|1
1732067840000|2024-11-20 01:57:20|180943.3|180601.3|180943.3|180601.3|180943.3|180601.3|180943.3|180601.3|1
1732067850000|2024-11-20 01:57:30|180940.6|180598.6|180909.5|180567.5|180940.6|180598.6|180905.2|180563.2|6
1732067870000|2024-11-20 01:57:50|180906.6|180564.6|180889.8|180547.8|180906.6|180564.6|180889.8|180547.8|2
1732067880000|2024-11-20 01:58:00|180895.1|180553.1|180882.3|180540.3|180914.9|180572.9|180882.3|180540.3|5
1732067890000|2024-11-20 01:58:10|180892.2|180550.2|180899.6|180557.6|180906.9|180564.9|180892.2|180550.2|3
1732067900000|2024-11-20 01:58:20|180892.7|180550.7|180862.6|180520.6|180892.7|180550.7|180862.6|180520.6|4
1732067910000|2024-11-20 01:58:30|180862.5|180520.5|180862.5|180520.5|180862.5|180520.5|180862.5|180520.5|1
1732067930000|2024-11-20 01:58:50|180870.6|180528.6|180870.6|180528.6|180870.6|180528.6|180870.6|180528.6|1
1732067950000|2024-11-20 01:59:10|180862.6|180520.6|180862.6|180520.6|180862.6|180520.6|180862.6|180520.6|1
1732067970000|2024-11-20 01:59:30|180862|180520|180862|180520|180862|180520|180862|180520|1
1732067980000|2024-11-20 01:59:40|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|1
1732068010000|2024-11-20 02:00:10|180866.8|180524.8|180866.8|180524.8|180866.8|180524.8|180866.8|180524.8|1
1732068030000|2024-11-20 02:00:30|180866.7|180524.7|180810.6|180468.6|180866.7|180524.7|180807.8|180465.8|4
1732068060000|2024-11-20 02:01:00|180789.6|180447.6|180787|180445|180789.6|180447.6|180787|180445|2
1732068090000|2024-11-20 02:01:30|180786.5|180444.5|180775|180433|180802|180460|180775|180433|3
1732068120000|2024-11-20 02:02:00|180783|180441|180779.5|180437.5|180783|180441|180779.5|180437.5|2
1732068150000|2024-11-20 02:02:30|180782.4|180440.4|180782.4|180440.4|180782.4|180440.4|180782.4|180440.4|1
1732068170000|2024-11-20 02:02:50|180782.3|180440.3|180784.8|180442.8|180784.8|180442.8|180782.3|180440.3|2
1732068180000|2024-11-20 02:03:00|180782.1|180440.1|180782.1|180440.1|180782.1|180440.1|180782.1|180440.1|1
1732068200000|2024-11-20 02:03:20|180785.6|180443.6|180784|180442|180785.6|180443.6|180784|180442|2
1732068210000|2024-11-20 02:03:30|180784.1|180442.1|180784.1|180442.1|180784.1|180442.1|180784.1|180442.1|1
1732068220000|2024-11-20 02:03:40|180783.8|180441.8|180777.1|180455.1|180783.8|180455.1|180777.1|180441.8|2
1732068230000|2024-11-20 02:03:50|180786.6|180445.2|180786.6|180445.2|180786.6|180445.2|180786.6|180445.2|1
1732068240000|2024-11-20 02:04:00|180784.9|180442.9|180782.1|180440.1|180784.9|180442.9|180780.1|180438.1|5
1732068250000|2024-11-20 02:04:10|180783.5|180441.5|180783.4|180441.4|180785.6|180443.6|180783.4|180441.4|3
1732068260000|2024-11-20 02:04:20|180782.9|180457.3|180777|180462.1|180792.2|180465.5|180777|180447.8|6
1732068280000|2024-11-20 02:04:40|180779|180473.1|180783.2|180454.6|180785.7|180473.1|180779|180454.6|3
1732068290000|2024-11-20 02:04:50|180784.1|180445.4|180780.3|180452.3|180784.1|180453.8|180780.3|180442.4|4
1732068300000|2024-11-20 02:05:00|180783.5|180443.9|180784.5|180442.5|180785.4|180443.9|180782.2|180440.2|6
1732068310000|2024-11-20 02:05:10|180782.9|180440.9|180782.9|180440.9|180782.9|180440.9|180782.9|180440.9|1
1732068320000|2024-11-20 02:05:20|180783.5|180441.5|180782.1|180440.1|180783.5|180441.5|180782.1|180440.1|2
1732068330000|2024-11-20 02:05:30|180768.7|180438.7|180768.7|180438.7|180768.7|180438.7|180768.7|180438.7|1
1732068340000|2024-11-20 02:05:40|180767.1|180446.5|180768.3|180439.4|180768.3|180446.5|180767.1|180439.4|3
1732068360000|2024-11-20 02:06:00|180782.6|180440.6|180780.8|180438.8|180782.6|180440.6|180780.8|180438.8|2
1732068370000|2024-11-20 02:06:10|180776|180434|180775.4|180433.4|180778.2|180436.2|180775.4|180433.4|4
1732068380000|2024-11-20 02:06:20|180777.4|180435.4|180779.5|180437.5|180779.5|180437.5|180777.4|180435.4|2
1732068390000|2024-11-20 02:06:30|180767.7|180437.9|180768.5|180438.3|180768.5|180438.3|180767.7|180437.9|2
1732068410000|2024-11-20 02:06:50|180767.5|180438.2|180768.3|180435.6|180768.3|180438.2|180767.5|180435.6|2
1732068420000|2024-11-20 02:07:00|180767.7|180437.5|180778.8|180436.8|180778.8|180437.5|180767.7|180436.8|2
1732068440000|2024-11-20 02:07:20|180776.5|180434.5|180776.5|180434.5|180776.5|180434.5|180776.5|180434.5|1
1732068450000|2024-11-20 02:07:30|180778|180436|180777.5|180435.5|180778|180436|180775.4|180433.4|3
1732068480000|2024-11-20 02:08:00|180779.3|180437.3|180781.7|180439.7|180781.7|180439.7|180779.3|180437.3|2
1732068540000|2024-11-20 02:09:00|180777.8|180435.8|180664.6|180534.6|180777.8|180539.9|180664.6|180435.8|5
1732068560000|2024-11-20 02:09:20|180668.6|180538.6|180676.9|180546.9|180682.7|180552.7|180667.2|180537.2|4
1732068570000|2024-11-20 02:09:30|180675.6|180545.6|180671.1|180541.1|180675.6|180545.6|180669.8|180539.8|4
1732068580000|2024-11-20 02:09:40|180668.4|180538.4|180668.4|180538.4|180668.4|180538.4|180667.1|180537.1|3
1732068590000|2024-11-20 02:09:50|180665.8|180535.8|180658.1|180528.1|180665.8|180535.8|180656.8|180526.8|6
1732068600000|2024-11-20 02:10:00|180654.1|180524.1|180652.6|180522.6|180654.1|180524.1|180643.1|180513.1|5
1732068610000|2024-11-20 02:10:10|180657|180527|180657|180527|180657|180527|180657|180527|1
1732068620000|2024-11-20 02:10:20|180661|180531|180662.8|180532.8|180666.7|180536.7|180657.1|180527.1|10
1732068630000|2024-11-20 02:10:30|180659.4|180529.4|180663.3|180533.3|180663.3|180533.3|180656|180526|6
1732068640000|2024-11-20 02:10:40|180657.7|180527.7|180659.4|180529.4|180661.4|180531.4|180652.3|180522.3|8
1732068650000|2024-11-20 02:10:50|180663.7|180533.7|180662.5|180532.5|180664.2|180534.2|180662.5|180532.5|3
1732068660000|2024-11-20 02:11:00|180655.9|180525.9|180592.3|180462.3|180655.9|180525.9|180586.1|180456.1|27
1732068670000|2024-11-20 02:11:10|180594.4|180464.4|180586.3|180456.3|180597.1|180467.1|180586.3|180456.3|26
1732068680000|2024-11-20 02:11:20|180582|180452|180588.8|180458.8|180593.8|180463.8|180582|180452|25
1732068690000|2024-11-20 02:11:30|180584.1|180454.1|180598.1|180468.1|180601.3|180471.3|180584.1|180454.1|19
1732068700000|2024-11-20 02:11:40|180593.8|180463.8|180593.4|180463.4|180596.7|180466.7|180587.9|180457.9|19
1732068710000|2024-11-20 02:11:50|180588.1|180458.1|180590.4|180460.4|180595.9|180465.9|180584.7|180454.7|18
1732068720000|2024-11-20 02:12:00|180586.4|180456.4|180595.5|180465.5|180599.9|180469.9|180586.4|180456.4|15
1732068730000|2024-11-20 02:12:10|180593|180463|180595.6|180465.6|180606.3|180476.3|180585.8|180455.8|13
1732068740000|2024-11-20 02:12:20|180592.9|180462.9|180590.9|180460.9|180592.9|180462.9|180587.6|180457.6|4
1732068750000|2024-11-20 02:12:30|180588.9|180458.9|180592.5|180462.5|180592.5|180462.5|180585.8|180455.8|14
1732068760000|2024-11-20 02:12:40|180585.2|180455.2|180583.6|180453.6|180595.2|180465.2|180582.6|180452.6|14
1732068770000|2024-11-20 02:12:50|180586.6|180456.6|180587.1|180457.1|180588.3|180458.3|180577.7|180447.7|23
1732068780000|2024-11-20 02:13:00|180585.3|180455.3|180576.1|180446.1|180586.9|180456.9|180574.5|180444.5|22
1732068790000|2024-11-20 02:13:10|180594.7|180464.7|180583.5|180453.5|180595.8|180465.8|180580.8|180450.8|17
1732068800000|2024-11-20 02:13:20|180590.3|180460.3|180582.1|180452.1|180590.3|180460.3|180579.4|180449.4|10
1732068810000|2024-11-20 02:13:30|180583.5|180453.5|180594.7|180464.7|180594.7|180464.7|180583.5|180453.5|3
1732068820000|2024-11-20 02:13:40|180592.4|180462.4|180585.7|180455.7|180601.7|180471.7|180584.9|180454.9|14
1732068830000|2024-11-20 02:13:50|180586.7|180456.7|180589.5|180459.5|180589.5|180459.5|180580.5|180450.5|12
1732068840000|2024-11-20 02:14:00|180586.6|180456.6|180575.2|180445.2|180586.6|180456.6|180569.7|180439.7|10
1732068850000|2024-11-20 02:14:10|180573.4|180443.4|180520.2|180390.2|180573.4|180443.4|180515.9|180385.9|21
1732068860000|2024-11-20 02:14:20|180518.2|180388.2|180519.5|180389.5|180520.1|180390.1|180513.1|180383.1|6
1732068870000|2024-11-20 02:14:30|180512.8|180382.8|180519.8|180389.8|180524|180394|180512.8|180382.8|10
1732068880000|2024-11-20 02:14:40|180522.8|180392.8|180536.8|180406.8|180540.1|180410.1|180522.8|180392.8|16
1732068890000|2024-11-20 02:14:50|180543.8|180413.8|180549.6|180336.3|180549.6|180413.8|180534.8|180336.1|10
1732068900000|2024-11-20 02:15:00|180551.3|180341.5|180556.5|180342.9|180556.5|180342.9|180551.3|180341.2|3
1732068910000|2024-11-20 02:15:10|180557.9|180344.6|180575.5|180445.5|180577.9|180447.9|180543.6|180344.6|15
1732068920000|2024-11-20 02:15:20|180577|180447|180589.2|180459.2|180641.5|180463.7|180577|180412.3|33
1732068930000|2024-11-20 02:15:30|180590|180460|180634.6|180425.3|180636|180462.3|180583.1|180406.6|26
1732068940000|2024-11-20 02:15:40|180623.6|180421.2|180583.1|180453.1|180638.6|180463.4|180583.1|180413.9|26
1732068950000|2024-11-20 02:15:50|180582.7|180452.7|180595|180465|180629.8|180465|180582.7|180419.4|21
1732068960000|2024-11-20 02:16:00|180627.3|180423.9|180577.7|180447.7|180638.4|180465.2|180572.7|180419.1|26
1732068970000|2024-11-20 02:16:10|180577.9|180447.9|180627.4|180417|180628.8|180460.8|180574|180403|37
1732068980000|2024-11-20 02:16:20|180626.4|180417.6|180621.5|180417.7|180629.4|180463.5|180573.5|180410.4|26
1732068990000|2024-11-20 02:16:30|180578|180448|180619.9|180416.5|180626|180456.2|180571.1|180403.2|31
1732069000000|2024-11-20 02:16:40|180621|180411.5|180582.5|180452.5|180621|180457.8|180574.6|180409.5|11
1732069010000|2024-11-20 02:16:50|180584.3|180454.3|180582.7|180452.7|180592.1|180462.1|180577.8|180447.8|15
1732069020000|2024-11-20 02:17:00|180575|180445|180579.4|180449.4|180579.4|180449.4|180567.1|180437.1|12
1732069030000|2024-11-20 02:17:10|180579.1|180449.1|180578.8|180448.8|180585.4|180455.4|180577.8|180447.8|8
1732069040000|2024-11-20 02:17:20|180585.3|180455.3|180589.6|180459.6|180593|180463|180585.3|180455.3|9
1732069050000|2024-11-20 02:17:30|180599|180469|180594.8|180464.8|180599|180469|180586.4|180456.4|11
1732069060000|2024-11-20 02:17:40|180589.1|180459.1|180596.6|180466.6|180602.4|180472.4|180589.1|180459.1|14
1732069070000|2024-11-20 02:17:50|180590.8|180460.8|180588.7|180458.7|180591.2|180461.2|180572.9|180442.9|18
1732069080000|2024-11-20 02:18:00|180592.1|180462.1|180587|180457|180594.9|180464.9|180583.4|180453.4|11
1732069090000|2024-11-20 02:18:10|180586.6|180456.6|180585.8|180455.8|180588.7|180458.7|180574.3|180444.3|9
1732069100000|2024-11-20 02:18:20|180583.1|180453.1|180586.2|180456.2|180588.7|180458.7|180576|180446|12
1732069110000|2024-11-20 02:18:30|180591.7|180461.7|180590.7|180460.7|180597.8|180467.8|180585.4|180455.4|12
1732069120000|2024-11-20 02:18:40|180594.1|180464.1|180592|180462|180599.1|180469.1|180588.7|180458.7|13
1732069130000|2024-11-20 02:18:50|180589|180459|180584.4|180454.4|180591.7|180461.7|180578.8|180448.8|12
1732069140000|2024-11-20 02:19:00|180588.4|180458.4|180553.3|180423.3|180592.1|180462.1|180553.3|180423.3|17
1732069150000|2024-11-20 02:19:10|180554|180424|180561.2|180431.2|180568.2|180438.2|180554|180424|8
1732069160000|2024-11-20 02:19:20|180564.2|180434.2|180553.2|180423.2|180567.2|180437.2|180552.2|180422.2|6
1732069170000|2024-11-20 02:19:30|180549.8|180419.8|180556.2|180426.2|180557.9|180427.9|180549.8|180419.8|5
1732069180000|2024-11-20 02:19:40|180554.5|180424.5|180509.4|180379.4|180554.5|180424.5|180502.6|180372.6|32
1732069190000|2024-11-20 02:19:50|180507|180377|180515.2|180385.2|180555.1|180388.5|180507|180332.5|29
1732069200000|2024-11-20 02:20:00|180519.3|180389.3|180510.4|180380.4|180556.6|180389.3|180504.7|180337.8|32
1732069210000|2024-11-20 02:20:10|180510.1|180380.1|180516.2|180386.2|180541.5|180386.2|180501.6|180338|29
1732069220000|2024-11-20 02:20:20|180513.2|180383.2|180507|180377|180538.5|180393.1|180500.4|180338.2|27
1732069230000|2024-11-20 02:20:30|180509.8|180379.8|180576.7|180446.7|180576.7|180446.7|180509.8|180346|27
1732069240000|2024-11-20 02:20:40|180589|180459|180584.2|180454.2|180598.7|180468.7|180583|180453|18
1732069250000|2024-11-20 02:20:50|180587.5|180457.5|180589.4|180459.4|180592.7|180462.7|180585|180455|11
1732069260000|2024-11-20 02:21:00|180591|180461|180588.7|180458.7|180601.9|180471.9|180586.2|180456.2|12
1732069270000|2024-11-20 02:21:10|180593.3|180463.3|180590.3|180460.3|180595.9|180465.9|180583.3|180453.3|18
1732069280000|2024-11-20 02:21:20|180586.9|180456.9|180578.3|180448.3|180592.6|180462.6|180575.6|180445.6|17
1732069290000|2024-11-20 02:21:30|180579.1|180449.1|180577|180447|180588.6|180458.6|180577|180447|18
1732069300000|2024-11-20 02:21:40|180576.3|180446.3|180582.8|180452.8|180582.8|180452.8|180568.9|180438.9|21
1732069310000|2024-11-20 02:21:50|180588.5|180458.5|180581.7|180451.7|180591.9|180461.9|180579|180449|11
1732069320000|2024-11-20 02:22:00|180577.7|180447.7|180582.3|180452.3|180590.6|180460.6|180576.2|180446.2|18
1732069330000|2024-11-20 02:22:10|180577.2|180447.2|180590.4|180460.4|180593.4|180463.4|180568.9|180438.9|20
1732069340000|2024-11-20 02:22:20|180588.4|180458.4|180584.6|180454.6|180589.4|180459.4|180571|180441|26
1732069350000|2024-11-20 02:22:30|180581.5|180451.5|180570.1|180440.1|180585.5|180455.5|180568.7|180438.7|28
1732069360000|2024-11-20 02:22:40|180571.8|180441.8|180570.6|180440.6|180571.8|180441.8|180560.1|180430.1|17
1732069370000|2024-11-20 02:22:50|180572.6|180442.6|180579.3|180449.3|180579.3|180449.3|180565|180435|22
1732069380000|2024-11-20 02:23:00|180580|180450|180573.6|180443.6|180585.3|180455.3|180570.3|180440.3|20
1732069390000|2024-11-20 02:23:10|180572|180442|180569|180439|180575.8|180445.8|180564.1|180434.1|16
1732069400000|2024-11-20 02:23:20|180573.2|180443.2|180577|180447|180586.1|180456.1|180559|180429|12
1732069410000|2024-11-20 02:23:30|180575|180445|180558.4|180428.4|180575.4|180445.4|180551.2|180421.2|6
1732069420000|2024-11-20 02:23:40|180556.5|180426.5|180555.8|180425.8|180556.5|180426.5|180555.8|180425.8|2
1732069430000|2024-11-20 02:23:50|180545.9|180415.9|180509.6|180379.6|180545.9|180415.9|180492.1|180362.1|21
1732069440000|2024-11-20 02:24:00|180514.6|180384.6|180543.6|180342.9|180558.8|180393|180509.2|180340.3|33
1732069450000|2024-11-20 02:24:10|180557.6|180338.9|180568.5|180348.7|180568.5|180394.9|180508.2|180331.3|36
1732069460000|2024-11-20 02:24:20|180519.4|180389.4|180515.2|180385.2|180556.6|180390.3|180508.4|180355.6|34
1732069470000|2024-11-20 02:24:30|180523.3|180393.3|180506.2|180376.2|180523.3|180393.3|180501.5|180371.5|27
1732069480000|2024-11-20 02:24:40|180507.8|180377.8|180552.2|180352.2|180552.2|180382.2|180504.4|180344.1|24
1732069490000|2024-11-20 02:24:50|180517.4|180387.4|180519.3|180389.3|180524.1|180394.1|180506.8|180376.8|28
1732069500000|2024-11-20 02:25:00|180516.3|180386.3|180517.9|180387.9|180519.9|180389.9|180510.9|180380.9|13
1732069510000|2024-11-20 02:25:10|180506.3|180376.3|180518.3|180388.3|180520.3|180390.3|180506.3|180376.3|5
1732069520000|2024-11-20 02:25:20|180508.3|180378.3|180520.8|180390.8|180526.4|180396.4|180502.7|180372.7|23
1732069530000|2024-11-20 02:25:30|180526.1|180396.1|180522.4|180392.4|180526.1|180396.1|180517.4|180387.4|7
1732069540000|2024-11-20 02:25:40|180520.5|180390.5|180511.1|180381.1|180520.5|180390.5|180500|180370|22
1732069550000|2024-11-20 02:25:50|180512.8|180382.8|180519.1|180389.1|180521.8|180391.8|180504.1|180374.1|16
1732069560000|2024-11-20 02:26:00|180521.1|180391.1|180515.2|180385.2|180526.1|180396.1|180515.2|180385.2|10
1732069570000|2024-11-20 02:26:10|180513.2|180383.2|180513.7|180383.7|180518.3|180388.3|180508.6|180378.6|14
1732069580000|2024-11-20 02:26:20|180515.3|180385.3|180509.8|180379.8|180520.6|180390.6|180508.8|180378.8|20
1732069590000|2024-11-20 02:26:30|180512.4|180382.4|180513.4|180383.4|180521|180391|180499.6|180369.6|19
1732069600000|2024-11-20 02:26:40|180511.7|180381.7|180513.5|180383.5|180515.7|180385.7|180510.1|180380.1|7
1732069610000|2024-11-20 02:26:50|180542.6|180412.6|180525.9|180395.9|180542.6|180412.6|180522.4|180392.4|10
1732069620000|2024-11-20 02:27:00|180523.2|180393.2|180515.4|180385.4|180527.9|180397.9|180511.1|180381.1|13
1732069630000|2024-11-20 02:27:10|180514.1|180384.1|180517.9|180387.9|180519.8|180389.8|180508.9|180378.9|13
1732069640000|2024-11-20 02:27:20|180515.2|180385.2|180522.5|180392.5|180524.1|180394.1|180514.2|180384.2|15
1732069650000|2024-11-20 02:27:30|180519.8|180389.8|180506.2|180376.2|180521.8|180391.8|180503.5|180373.5|11
1732069660000|2024-11-20 02:27:40|180510|180380|180514.5|180384.5|180519.8|180389.8|180510|180380|9
1732069670000|2024-11-20 02:27:50|180508.6|180378.6|180510.2|180380.2|180528.5|180389.4|180503.4|180307|19
1732069680000|2024-11-20 02:28:00|180511.9|180381.9|180513.7|180383.7|180513.7|180383.7|180505.3|180375.3|12
1732069690000|2024-11-20 02:28:10|180515.4|180385.4|180516.7|180386.7|180527.7|180397.7|180513|180383|14
1732069700000|2024-11-20 02:28:20|180519.7|180389.7|180516.6|180386.6|180530.8|180400.8|180516|180386|17
1732069710000|2024-11-20 02:28:30|180513.9|180383.9|180512.2|180382.2|180518.8|180388.8|180507.5|180377.5|9
1732069720000|2024-11-20 02:28:40|180510.2|180380.2|180507.7|180377.7|180510.2|180380.2|180500.1|180370.1|7
1732069730000|2024-11-20 02:28:50|180512.4|180382.4|180508.2|180378.2|180512.4|180382.4|180504.9|180374.9|5
1732069740000|2024-11-20 02:29:00|180510.2|180380.2|180506.1|180376.1|180510.2|180380.2|180506.1|180376.1|4
1732069750000|2024-11-20 02:29:10|180504.5|180374.5|180504.5|180374.5|180504.5|180374.5|180504.5|180374.5|1
1732069760000|2024-11-20 02:29:20|180507.1|180377.1|180512.6|180382.6|180532.4|180402.4|180507.1|180377.1|16
1732069770000|2024-11-20 02:29:30|180508.9|180378.9|180511.9|180381.9|180511.9|180381.9|180508.2|180378.2|6
1732069780000|2024-11-20 02:29:40|180509.2|180379.2|180508.9|180378.9|180509.2|180379.2|180508.9|180378.9|2
1732069790000|2024-11-20 02:29:50|180511.6|180381.6|180513.9|180383.9|180516.3|180386.3|180508.2|180378.2|14
1732069800000|2024-11-20 02:30:00|180512.6|180382.6|180497.8|180367.8|180519.1|180389.1|180497.8|180367.8|14
1732069810000|2024-11-20 02:30:10|180495.5|180365.5|180507.9|180377.9|180507.9|180377.9|180495.1|180365.1|15
1732069820000|2024-11-20 02:30:20|180503.9|180373.9|180503.4|180373.4|180510.7|180380.7|180501.7|180371.7|11
1732069830000|2024-11-20 02:30:30|180501.5|180371.5|180502|180372|180506.1|180376.1|180501.5|180371.5|7
1732069840000|2024-11-20 02:30:40|180505.4|180375.4|180505.3|180375.3|180506.6|180376.6|180498.5|180368.5|8
1732069850000|2024-11-20 02:30:50|180503.6|180373.6|180497.2|180367.2|180510.8|180380.8|180496.8|180366.8|18
1732069860000|2024-11-20 02:31:00|180505.6|180375.6|180514.6|180384.6|180538|180384.6|180504.4|180334.9|12
1732069870000|2024-11-20 02:31:10|180511.7|180381.7|180507.9|180377.9|180529.5|180399.5|180507.9|180377.9|20
1732069880000|2024-11-20 02:31:20|180505.2|180375.2|180512.4|180382.4|180512.4|180382.4|180504.3|180374.3|12
1732069890000|2024-11-20 02:31:30|180514.3|180384.3|180515.5|180385.5|180591.2|180389.9|180508.8|180367.1|12
1732069900000|2024-11-20 02:31:40|180519.2|180389.2|180514.3|180384.3|180520.8|180390.8|180514.3|180384.3|8
1732069910000|2024-11-20 02:31:50|180534.2|180404.2|180513.1|180383.1|180534.6|180404.6|180506.7|180376.7|17
1732069920000|2024-11-20 02:32:00|180510.1|180380.1|180520.3|180390.3|180523|180393|180507.4|180377.4|21
1732069930000|2024-11-20 02:32:10|180520.7|180390.7|180508.5|180378.5|180527|180397|180504.8|180374.8|16
1732069940000|2024-11-20 02:32:20|180501.7|180371.7|180504.1|180374.1|180511.2|180381.2|180501.4|180371.4|17
1732069950000|2024-11-20 02:32:30|180501.1|180371.1|180500.6|180370.6|180503.7|180373.7|180495.6|180365.6|9
1732069960000|2024-11-20 02:32:40|180503.9|180373.9|180507.6|180377.6|180508.6|180378.6|180503.9|180373.9|6
1732069970000|2024-11-20 02:32:50|180507.7|180377.7|180513.3|180383.3|180514|180384|180504.7|180374.7|14
1732069980000|2024-11-20 02:33:00|180510.7|180380.7|180517.8|180387.8|180531.2|180401.2|180510.7|180380.7|19
1732069990000|2024-11-20 02:33:10|180524.4|180394.4|180518.5|180388.5|180528.8|180398.8|180518.5|180388.5|10
1732070000000|2024-11-20 02:33:20|180520.2|180390.2|180532.6|180402.6|180538.4|180408.4|180520.2|180390.2|12
1732070010000|2024-11-20 02:33:30|180533.6|180403.6|180532|180402|180534.6|180404.6|180527.9|180397.9|5
1732070020000|2024-11-20 02:33:40|180539|180409|180531.1|180401.1|180539|180409|180530.4|180400.4|8
1732070030000|2024-11-20 02:33:50|180525.2|180395.2|180534.2|180404.2|180538.3|180408.3|180523.1|180393.1|9
1732070040000|2024-11-20 02:34:00|180540.2|180410.2|180572.2|180442.2|180577|180447|180540.2|180410.2|19
1732070050000|2024-11-20 02:34:10|180569.2|180439.2|180571.4|180441.4|180577.9|180447.9|180568.5|180438.5|14
1732070060000|2024-11-20 02:34:20|180566.4|180436.4|180570|180440|180578.1|180448.1|180566.4|180436.4|9
1732070070000|2024-11-20 02:34:30|180568.3|180438.3|180568.4|180438.4|180577.4|180447.4|180558.9|180428.9|9
1732070080000|2024-11-20 02:34:40|180572.1|180442.1|180568.8|180438.8|180572.1|180442.1|180565.7|180435.7|6
1732070090000|2024-11-20 02:34:50|180566.8|180436.8|180578.2|180448.2|180578.5|180448.5|180566.8|180436.8|12
1732070100000|2024-11-20 02:35:00|180574.5|180444.5|180567.4|180437.4|180577.9|180447.9|180564.7|180434.7|17
1732070110000|2024-11-20 02:35:10|180563|180433|180566.1|180436.1|180571.4|180441.4|180563|180433|8
1732070120000|2024-11-20 02:35:20|180569.1|180439.1|180589.8|180459.8|180595.7|180465.7|180569.1|180439.1|29
1732070130000|2024-11-20 02:35:30|180591.1|180461.1|180628.3|180418.4|180629.9|180461.1|180580.1|180415.9|28
1732070140000|2024-11-20 02:35:40|180595.4|180465.4|180613.5|180483.5|180621.4|180491.4|180595.4|180465.4|28
1732070150000|2024-11-20 02:35:50|180616.4|180486.4|180623.2|180493.2|180623.2|180493.2|180608|180478|15
1732070160000|2024-11-20 02:36:00|180619.2|180489.2|180623.2|180493.2|180628.5|180498.5|180619.2|180489.2|15
1732070170000|2024-11-20 02:36:10|180619.5|180489.5|180606.6|180476.6|180619.5|180489.5|180602.9|180472.9|7
1732070180000|2024-11-20 02:36:20|180602.3|180472.3|180588.8|180458.8|180605|180475|180584.1|180454.1|22
1732070190000|2024-11-20 02:36:30|180585.8|180455.8|180581.3|180451.3|180593.1|180463.1|180581.3|180451.3|17
1732070200000|2024-11-20 02:36:40|180590|180460|180586.1|180456.1|180590|180460|180577.8|180447.8|22
1732070210000|2024-11-20 02:36:50|180587.9|180457.9|180585.5|180455.5|180604.4|180474.4|180585.2|180455.2|24
1732070220000|2024-11-20 02:37:00|180589.5|180459.5|180586.8|180456.8|180632.8|180469.6|180582.8|180430.5|22
1732070230000|2024-11-20 02:37:10|180591|180461|180599.2|180469.2|180601.9|180471.9|180579.1|180449.1|16
1732070240000|2024-11-20 02:37:20|180599.5|180469.5|180609.7|180479.7|180614.3|180484.3|180598.1|180468.1|5
1732070250000|2024-11-20 02:37:30|180607.7|180477.7|180617.7|180487.7|180617.7|180487.7|180600.9|180470.9|12
1732070260000|2024-11-20 02:37:40|180615|180485|180648.7|180518.7|180652.5|180522.5|180615|180485|11
1732070270000|2024-11-20 02:37:50|180644.7|180514.7|180650.5|180520.5|180655.5|180525.5|180638.7|180508.7|17
1732070280000|2024-11-20 02:38:00|180654.8|180524.8|180642.2|180512.2|180654.8|180524.8|180634.6|180504.6|15
1732070290000|2024-11-20 02:38:10|180643.3|180513.3|180675.7|180545.7|180676.1|180546.1|180643.3|180513.3|16
1732070300000|2024-11-20 02:38:20|180667.4|180537.4|180669.8|180539.8|180718.4|180551.8|180664.1|180483.9|40
1732070310000|2024-11-20 02:38:30|180669.4|180539.4|180674.5|180544.5|180718.9|180551.7|180667|180491.5|38
1732070320000|2024-11-20 02:38:40|180676.1|180546.1|180716.7|180500.3|180721.2|180553.4|180668.8|180493.6|39
1732070330000|2024-11-20 02:38:50|180714.7|180499|180672.8|180542.8|180721.3|180553.4|180671.9|180492.3|34
1732070340000|2024-11-20 02:39:00|180671.1|180541.1|180718.3|180495.3|180719|180552.2|180658.8|180495.3|36
1732070350000|2024-11-20 02:39:10|180717.5|180502.7|180671.7|180541.7|180717.5|180543.5|180664.1|180424.8|28
1732070360000|2024-11-20 02:39:20|180673.9|180543.9|180665.4|180535.4|180697.9|180547.5|180659.4|180497.9|25
1732070370000|2024-11-20 02:39:30|180665|180535|180701.2|180498.6|180706.5|180540.2|180656.4|180488.8|34
1732070380000|2024-11-20 02:39:40|180666.5|180536.5|180664|180534|180681.9|180551.9|180659.3|180529.3|32
1732070390000|2024-11-20 02:39:50|180665.5|180535.5|180657.9|180527.9|180672.2|180542.2|180649.1|180519.1|30
1732070400000|2024-11-20 02:40:00|180655.9|180525.9|180663.1|180533.1|180664.1|180534.1|180654.6|180524.6|19
1732070410000|2024-11-20 02:40:10|180672.3|180542.3|180670.2|180540.2|180675.9|180545.9|180666.6|180536.6|14
1732070420000|2024-11-20 02:40:20|180672.5|180542.5|180674.1|180544.1|180719.4|180564.5|180670.7|180518.9|17
1732070430000|2024-11-20 02:40:30|180672.3|180542.3|180670.3|180540.3|180677.2|180547.2|180667.7|180537.7|17
1732070440000|2024-11-20 02:40:40|180673.3|180543.3|180668.7|180538.7|180683.7|180553.7|180665.7|180535.7|21
1732070450000|2024-11-20 02:40:50|180666.5|180536.5|180665.4|180535.4|180667.6|180537.6|180654.7|180524.7|25
1732070460000|2024-11-20 02:41:00|180664.2|180534.2|180668|180538|180673.7|180543.7|180652.4|180522.4|15
1732021660000|2024-11-19 13:07:40|180579.3|180489.3|180615.1|180485.1|180615.1|180505.1|180576.9|180485.1|6
1732070470000|2024-11-20 02:41:10|180666|180536|180670.9|180540.9|180680.5|180550.5|180661|180531|32
1732021670000|2024-11-19 13:07:50|180613.3|180483.3|180616|180486|180618|180488|180609.6|180479.6|6
1732070480000|2024-11-20 02:41:20|180702.7|180502.1|180668.1|180538.1|180702.7|180541.7|180660.1|180500.7|24
1732021680000|2024-11-19 13:08:00|180620.7|180490.7|180630|180500|180632.7|180502.7|180616.4|180486.4|8
1732021690000|2024-11-19 13:08:10|180631.5|180501.5|180611.5|180521.5|180631.5|180523.1|180611.5|180501.5|5
1732070490000|2024-11-20 02:41:30|180657.5|180527.5|180664.3|180534.3|180669.6|180539.6|180655.1|180525.1|24
1732021700000|2024-11-19 13:08:20|180608.2|180518.2|180597.6|180507.6|180608.2|180518.2|180590.9|180500.9|6
1732070500000|2024-11-20 02:41:40|180663.3|180533.3|180675.1|180545.1|180681.8|180551.8|180663.3|180533.3|17
1732021710000|2024-11-19 13:08:30|180595|180505|180601.6|180511.6|180601.6|180511.6|180595|180505|5
1732021720000|2024-11-19 13:08:40|180594.9|180504.9|180601.9|180471.9|180614.9|180504.9|180594.9|180471.9|6
1732070510000|2024-11-20 02:41:50|180679.1|180549.1|180676.6|180546.6|180686.6|180556.6|180670.4|180540.4|19
1732021730000|2024-11-19 13:08:50|180600|180470|180600|180470|180600|180470|180600|180470|1
1732070520000|2024-11-20 02:42:00|180680.7|180550.7|180671.1|180541.1|180680.7|180550.7|180668.1|180538.1|12
1732021750000|2024-11-19 13:09:10|180557.4|180467.4|180579.1|180489.1|180579.1|180489.1|180554.1|180464.1|5
1732021760000|2024-11-19 13:09:20|180574.8|180484.8|180579.1|180489.1|180579.1|180489.1|180574.8|180484.8|3
1732070530000|2024-11-20 02:42:10|180667.6|180537.6|180675.7|180545.7|180684.1|180554.1|180654.2|180524.2|31
1732021780000|2024-11-19 13:09:40|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|1
1732021790000|2024-11-19 13:09:50|180578.4|180488.4|180576.4|180486.4|180579.1|180489.1|180576.4|180486.4|3
1732070540000|2024-11-20 02:42:20|180676.4|180546.4|180720.4|180498.6|180720.4|180549.5|180665.9|180496.6|32
1732021800000|2024-11-19 13:10:00|180579.1|180489.1|180572.8|180482.8|180579.1|180489.1|180572.8|180482.8|5
1732070550000|2024-11-20 02:42:30|180721.7|180497.3|180664.9|180534.9|180721.7|180546.8|180664.9|180497.3|29
1732021810000|2024-11-19 13:10:10|180570.2|180480.2|180530.7|180440.7|180570.2|180480.2|180529|180439|5
1732021820000|2024-11-19 13:10:20|180544|180454|180548.4|180458.4|180551.8|180461.8|180544|180454|9
1732070560000|2024-11-20 02:42:40|180666.9|180536.9|180668.3|180538.3|180673|180543|180666.9|180536.9|10
1732021830000|2024-11-19 13:10:30|180546.4|180456.4|180544.8|180454.8|180547.1|180457.1|180538.8|180448.8|10
1732021840000|2024-11-19 13:10:40|180548.1|180458.1|180565.3|180475.3|180566.3|180476.3|180538.4|180448.4|11
1732070570000|2024-11-20 02:42:50|180669.3|180539.3|180673.9|180543.9|180676.9|180546.9|180662.3|180532.3|18
1732021850000|2024-11-19 13:10:50|180565.7|180475.7|180579.7|180489.7|180582.1|180492.1|180565.7|180475.7|11
1732070580000|2024-11-20 02:43:00|180672.5|180542.5|180751.6|180523.6|180751.6|180554.4|180670.8|180523.6|21
1732021860000|2024-11-19 13:11:00|180582.7|180492.7|180575.7|180485.7|180582.7|180492.7|180575.7|180485.7|3
1732021870000|2024-11-19 13:11:10|180573.4|180483.4|180576.7|180486.7|180580.1|180490.1|180573.4|180483.4|4
1732070590000|2024-11-20 02:43:10|180680.6|180550.6|180681.8|180551.8|180682.3|180552.3|180675.4|180545.4|15
1732021880000|2024-11-19 13:11:20|180574.4|180484.4|180574.7|180484.7|180579.1|180489.1|180574.4|180484.4|5
1732021890000|2024-11-19 13:11:30|180572.1|180482.1|180563.2|180473.2|180576.5|180486.5|180560.2|180470.2|12
1732070600000|2024-11-20 02:43:20|180682.4|180552.4|180679|180549|180686.1|180556.1|180671.1|180541.1|6
1732021900000|2024-11-19 13:11:40|180558.2|180468.2|180563.9|180473.9|180563.9|180473.9|180558.2|180468.2|3
1732021910000|2024-11-19 13:11:50|180566.9|180476.9|180556.3|180466.3|180566.9|180476.9|180556.3|180466.3|3
1732070610000|2024-11-20 02:43:30|180680.7|180550.7|180681.7|180551.7|180684.4|180554.4|180672.9|180542.9|7
1732021920000|2024-11-19 13:12:00|180555.3|180465.3|180555.3|180465.3|180555.3|180465.3|180555.3|180465.3|1
1732070620000|2024-11-20 02:43:40|180684.7|180554.7|180676.9|180546.9|180684.7|180554.7|180675.9|180545.9|6
1732021930000|2024-11-19 13:12:10|180556.3|180466.3|180580.3|180490.3|180580.3|180490.3|180553.9|180463.9|10
1732021940000|2024-11-19 13:12:20|180571.9|180481.9|180580.3|180490.3|180580.3|180490.3|180571.9|180481.9|7
1732070630000|2024-11-20 02:43:50|180671.9|180541.9|180673.1|180543.1|180677|180547|180665.5|180535.5|11
1732021950000|2024-11-19 13:12:30|180576.9|180486.9|180573.9|180483.9|180580.3|180490.3|180572.6|180482.6|7
1732021960000|2024-11-19 13:12:40|180570.9|180480.9|180571.9|180481.9|180574.9|180484.9|180570.9|180480.9|4
1732070640000|2024-11-20 02:44:00|180665.5|180535.5|180662.2|180532.2|180665.5|180535.5|180661.1|180531.1|6
1732021970000|2024-11-19 13:12:50|180572.6|180482.6|180565.3|180475.3|180574.6|180484.6|180565.3|180475.3|9
1732021980000|2024-11-19 13:13:00|180559.1|180469.1|180580.7|180490.7|180580.7|180490.7|180559.1|180469.1|5
1732070650000|2024-11-20 02:44:10|180664.3|180534.3|180672.3|180542.3|180672.7|180542.7|180664.3|180534.3|8
1732021990000|2024-11-19 13:13:10|180579.7|180489.7|180584.5|180494.5|180584.5|180494.5|180578.4|180488.4|8
1732070660000|2024-11-20 02:44:20|180669.3|180539.3|180673.4|180543.4|180676.1|180546.1|180666.6|180536.6|7
1732022000000|2024-11-19 13:13:20|180585.9|180495.9|180632.2|180542.2|180652.4|180562.4|180584.5|180494.5|14
1732022010000|2024-11-19 13:13:30|180623.6|180533.6|180610.1|180520.1|180623.6|180533.6|180610.1|180520.1|4
1732070670000|2024-11-20 02:44:30|180672.8|180542.8|180674.3|180544.3|180678.1|180548.1|180666.4|180536.4|13
1732022020000|2024-11-19 13:13:40|180598.4|180508.4|180607.1|180517.1|180609.8|180519.8|180595.1|180505.1|9
1732022030000|2024-11-19 13:13:50|180605.5|180515.5|180650.1|180520.1|180650.1|180529.8|180598.8|180508.8|17
1732070680000|2024-11-20 02:44:40|180673.3|180543.3|180667.8|180537.8|180675.1|180545.1|180667.8|180537.8|4
1732022040000|2024-11-19 13:14:00|180648.7|180518.7|180646.2|180516.2|180648.7|180518.7|180636.2|180506.2|13
1732022050000|2024-11-19 13:14:10|180640.2|180510.2|180639.2|180509.2|180640.2|180510.2|180639.2|180509.2|2
1732070690000|2024-11-20 02:44:50|180662.7|180532.7|180662.9|180532.9|180662.9|180532.9|180662.7|180532.7|2
1732022060000|2024-11-19 13:14:20|180647.2|180517.2|180631.3|180501.3|180651|180521|180620.1|180490.1|18
1732022070000|2024-11-19 13:14:30|180629.4|180499.4|180642.8|180512.8|180647.5|180517.5|180605.2|180475.2|19
1732070700000|2024-11-20 02:45:00|180664.7|180534.7|180672.3|180542.3|180672.3|180542.3|180664.7|180534.7|3
1732022080000|2024-11-19 13:14:40|180643.1|180513.1|180638.7|180508.7|180644.8|180514.8|180637.1|180507.1|10
1732022090000|2024-11-19 13:14:50|180640.7|180510.7|180641.7|180511.7|180646|180516|180639.4|180509.4|12
1732070710000|2024-11-20 02:45:10|180665.2|180535.2|180665|180535|180669.8|180539.8|180665|180535|4
1732022100000|2024-11-19 13:15:00|180643|180513|180657.8|180527.8|180663.8|180533.8|180643|180513|24
1732070720000|2024-11-20 02:45:20|180671.3|180541.3|180664.4|180534.4|180674.5|180544.5|180661.4|180531.4|8
1732022110000|2024-11-19 13:15:10|180654.2|180524.2|180663.2|180533.2|180669.5|180539.5|180645.5|180515.5|21
1732022120000|2024-11-19 13:15:20|180655.2|180525.2|180664|180534|180664|180534|180648.9|180518.9|17
1732022130000|2024-11-19 13:15:30|180661.3|180531.3|180677.8|180547.8|180680.5|180550.5|180656|180526|12
1732022140000|2024-11-19 13:15:40|180682.2|180552.2|180685.6|180555.6|180685.6|180555.6|180672.2|180542.2|10
1732022150000|2024-11-19 13:15:50|180679.6|180549.6|180740.5|180610.5|180740.5|180626.5|180679|180549|16
1732022160000|2024-11-19 13:16:00|180742.5|180612.5|180740.2|180610.2|180747.8|180617.8|180733.8|180603.8|14
1732022170000|2024-11-19 13:16:10|180742.8|180612.8|180751.5|180621.5|180751.5|180621.5|180739.2|180609.2|12
1732070730000|2024-11-20 02:45:30|180662.6|180532.6|180660.8|180530.8|180666.2|180536.2|180657.2|180527.2|13
1732022180000|2024-11-19 13:16:20|180746.5|180616.5|180745.7|180615.7|180754.6|180624.6|180742.8|180612.8|12
1732022190000|2024-11-19 13:16:30|180744.7|180614.7|180744|180614|180747.1|180617.1|180743.7|180613.7|12
1732070740000|2024-11-20 02:45:40|180655.5|180525.5|180659.1|180529.1|180669.8|180539.8|180655.5|180525.5|5
1732022200000|2024-11-19 13:16:40|180747|180617|180754.8|180624.8|180754.8|180624.8|180745.5|180615.5|11
1732022210000|2024-11-19 13:16:50|180751.8|180621.8|180742.6|180612.6|180751.8|180621.8|180739.2|180609.2|10
1732070760000|2024-11-20 02:46:00|180661.9|180531.9|180669.6|180539.6|180678.2|180548.2|180661.9|180531.9|9
1732022220000|2024-11-19 13:17:00|180744.6|180614.6|180747|180617|180750.3|180620.3|180744.6|180614.6|5
1732070770000|2024-11-20 02:46:10|180666.9|180536.9|180615|180392.5|180673.8|180543.8|180571.2|180378.8|11
1732022230000|2024-11-19 13:17:10|180746.9|180616.9|180747.6|180617.6|180747.6|180617.6|180744.3|180614.3|5
1732022240000|2024-11-19 13:17:20|180745.3|180615.3|180807.5|180677.5|180819.9|180689.9|180745.3|180615.3|18
1732070780000|2024-11-20 02:46:20|180617.9|180391.4|180583.2|180453.2|180623|180453.2|180576.9|180390|11
1732022250000|2024-11-19 13:17:30|180807.2|180677.2|180809.5|180679.5|180813.5|180683.5|180802.3|180672.3|13
1732022260000|2024-11-19 13:17:40|180808.8|180678.8|180809.1|180679.1|180824.2|180694.2|180808.1|180678.1|14
1732070790000|2024-11-20 02:46:30|180618.3|180412.9|180636.4|180414.1|180636.4|180459.7|180575.7|180398|34
1732022270000|2024-11-19 13:17:50|180807.7|180677.7|180809.7|180679.7|180821|180691|180806.7|180676.7|11
1732070800000|2024-11-20 02:46:40|180625.8|180423.4|180576.1|180446.1|180634.7|180466.5|180574.4|180402.1|38
1732022280000|2024-11-19 13:18:00|180800.9|180670.9|180813.2|180683.2|180822.9|180692.9|180800.9|180670.9|13
1732022290000|2024-11-19 13:18:10|180812.9|180682.9|180796.2|180666.2|180816.8|180686.8|180791.5|180661.5|11
1732070810000|2024-11-20 02:46:50|180579.9|180449.9|180618.1|180413.7|180618.1|180449.9|180579.4|180403.5|6
1732022300000|2024-11-19 13:18:20|180792.8|180662.8|180757.9|180627.9|180796.2|180666.2|180736.6|180618.9|11
1732022310000|2024-11-19 13:18:30|180762.9|180632.9|180760.6|180630.6|180764.3|180634.3|180758.3|180628.3|19
1732070820000|2024-11-20 02:47:00|180582.5|180452.5|180624.4|180416.7|180637.6|180456.3|180574.5|180401.5|38
1732022320000|2024-11-19 13:18:40|180765.9|180635.9|180731.6|180641.6|180768.5|180678.5|180731.6|180635.9|14
1732070830000|2024-11-20 02:47:10|180613.5|180405.8|180575.6|180445.6|180636.9|180461.6|180571.2|180403.6|38
1732022330000|2024-11-19 13:18:50|180721|180631|180686.8|180596.8|180730.1|180631|180685.4|180595.4|15
1732022340000|2024-11-19 13:19:00|180689.8|180599.8|180691.9|180601.9|180692.9|180602.9|180682.9|180592.9|13
1732070840000|2024-11-20 02:47:20|180580.7|180450.7|180580.6|180450.6|180638.4|180458.7|180577.1|180397.2|36
1732022350000|2024-11-19 13:19:10|180692.9|180602.9|180703.6|180613.6|180703.6|180613.6|180692.9|180602.9|17
1732022360000|2024-11-19 13:19:20|180708.2|180618.2|180708.2|180618.2|180709.2|180619.2|180708.2|180618.2|3
1732070850000|2024-11-20 02:47:30|180626.9|180410.1|180592.8|180462.8|180640.4|180471.2|180579.6|180398.1|38
1732022370000|2024-11-19 13:19:30|180706.2|180616.2|180693.4|180603.4|180707.6|180617.6|180691.4|180601.4|9
1732070860000|2024-11-20 02:47:40|180585.8|180455.8|180624.8|180421.6|180641.8|180461.6|180575.6|180403.1|37
1732022380000|2024-11-19 13:19:40|180695.7|180605.7|180697.4|180607.4|180701.4|180611.4|180692.1|180602.1|15
1732022390000|2024-11-19 13:19:50|180703.1|180613.1|180700.4|180610.4|180703.1|180613.1|180695.4|180605.4|10
1732070870000|2024-11-20 02:47:50|180634.1|180423.7|180595.3|180465.3|180635.8|180467.8|180586.9|180414.1|21
1732022400000|2024-11-19 13:20:00|180709.7|180619.7|180709.6|180619.6|180711.7|180621.7|180708|180618|8
1732070880000|2024-11-20 02:48:00|180593.1|180463.1|180597.3|180467.3|180624.2|180471|180579.5|180414.2|31
1732022410000|2024-11-19 13:20:10|180708|180618|180706.8|180616.8|180708|180618|180704.8|180614.8|9
1732022420000|2024-11-19 13:20:20|180707.8|180617.8|180706.9|180616.9|180709.5|180619.5|180706.8|180616.8|5
1732070890000|2024-11-20 02:48:10|180593.2|180463.2|180588.9|180458.9|180596.7|180466.7|180588.2|180458.2|15
1732022430000|2024-11-19 13:20:30|180707.9|180617.9|180707.9|180617.9|180708.2|180618.2|180705.2|180615.2|5
1732070900000|2024-11-20 02:48:20|180590.9|180460.9|180605.6|180397.2|180605.6|180467|180587.3|180397.2|13
1732022440000|2024-11-19 13:20:40|180707.2|180617.2|180707.9|180617.9|180707.9|180617.9|180707.2|180617.2|2
1732022450000|2024-11-19 13:20:50|180709.5|180619.5|180764.4|180634.4|180772.8|180656.2|180709.5|180619.5|21
1732070910000|2024-11-20 02:48:30|180609.2|180393.6|180570.4|180440.4|180609.2|180442.4|180566.1|180393.6|5
1732022460000|2024-11-19 13:21:00|180767.1|180637.1|180765.4|180635.4|180777|180647|180757.7|180627.7|22
1732022470000|2024-11-19 13:21:10|180765.1|180635.1|180780.8|180650.8|180783.1|180653.1|180763.1|180633.1|20
1732070920000|2024-11-20 02:48:40|180530.6|180324.5|180562.4|180346.2|180569.2|180395.1|180495.4|180324.5|23
1732022480000|2024-11-19 13:21:20|180774.1|180644.1|180780.4|180650.4|180781.1|180651.1|180774.1|180644.1|11
1732022490000|2024-11-19 13:21:30|180779.8|180649.8|180764.3|180634.3|180779.8|180649.8|180761.3|180631.3|14
1732070930000|2024-11-20 02:48:50|180559.3|180352.6|180565.5|180349|180567.6|180390.1|180517.9|180347.5|22
1732022500000|2024-11-19 13:21:40|180760.3|180630.3|180774.4|180644.4|180775.1|180645.1|180760.3|180630.3|14
1732070940000|2024-11-20 02:49:00|180574.1|180387.9|180556.4|180355.7|180600.7|180399.4|180516.2|180348.1|37
1732022510000|2024-11-19 13:21:50|180773.4|180643.4|180780.5|180650.5|180780.8|180650.8|180773.4|180643.4|8
1732022520000|2024-11-19 13:22:00|180776.9|180646.9|180817.7|180687.7|180817.7|180687.7|180776.9|180646.9|8
1732070950000|2024-11-20 02:49:10|180520.5|180390.5|180520.7|180390.7|180565.8|180396.8|180514.2|180347.2|38
1732022530000|2024-11-19 13:22:10|180818.3|180688.3|180818.3|180688.3|180819.7|180689.7|180817.7|180687.7|9
1732070960000|2024-11-20 02:49:20|180570.4|180365.3|180560.4|180350.2|180571.7|180396.4|180513.8|180347.4|33
1732022540000|2024-11-19 13:22:20|180819.3|180689.3|180818.7|180688.7|180821.3|180691.3|180818.7|180688.7|5
1732022550000|2024-11-19 13:22:30|180819.7|180689.7|180819|180689|180820.3|180690.3|180819|180689|8
1732070970000|2024-11-20 02:49:30|180553.1|180351.5|180525.6|180395.6|180571.9|180397.8|180511.3|180342|32
1732022560000|2024-11-19 13:22:40|180819.3|180689.3|180824|180694|180824|180694|180817|180687|8
1732022570000|2024-11-19 13:22:50|180822.4|180692.4|180822|180692|180823.4|180693.4|180821.4|180691.4|6
1732070980000|2024-11-20 02:49:40|180522.8|180392.8|180519.5|180389.5|180525.1|180395.1|180516.8|180386.8|9
1732022580000|2024-11-19 13:23:00|180821.4|180691.4|180823|180693|180823.4|180693.4|180821.4|180691.4|5
1732022590000|2024-11-19 13:23:10|180822|180692|180822|180692|180822.7|180692.7|180821.4|180691.4|8
1732070990000|2024-11-20 02:49:50|180513.5|180383.5|180554.4|180351.2|180568.1|180401.8|180513.5|180342.5|26
1732022600000|2024-11-19 13:23:20|180821.7|180691.7|180822|180692|180823|180693|180821.4|180691.4|12
1732022610000|2024-11-19 13:23:30|180820.4|180690.4|180817.8|180687.8|180822|180692|180815.1|180685.1|19
1732071000000|2024-11-20 02:50:00|180519.6|180389.6|180506.1|180376.1|180587.6|180389.6|180501.7|180352.2|9
1732022620000|2024-11-19 13:23:40|180818.8|180688.8|180820.7|180690.7|180821.1|180691.1|180818.8|180688.8|13
1732022630000|2024-11-19 13:23:50|180821.4|180691.4|180822.4|180692.4|180825.4|180695.4|180819.7|180689.7|13
1732071010000|2024-11-20 02:50:10|180582.1|180359.5|180532.8|180402.8|180582.1|180404.1|180523|180359.5|8
1732022640000|2024-11-19 13:24:00|180823.1|180693.1|180822.7|180692.7|180823.7|180693.7|180821.7|180691.7|7
1732071020000|2024-11-20 02:50:20|180526.4|180396.4|180523|180393|180566.2|180397.5|180509.9|180356.4|17
1732022650000|2024-11-19 13:24:10|180823.1|180693.1|180827.4|180697.4|180827.4|180697.4|180822.7|180692.7|5
1732022660000|2024-11-19 13:24:20|180825.7|180695.7|180825.7|180695.7|180826.1|180696.1|180824.7|180694.7|6
1732071030000|2024-11-20 02:50:30|180521.3|180391.3|180525.3|180395.3|180528.5|180398.5|180520.2|180390.2|13
1732022670000|2024-11-19 13:24:30|180826.7|180696.7|180897.4|180767.4|180897.4|180774.6|180826.7|180696.7|6
1732022680000|2024-11-19 13:24:40|180899.1|180769.1|180862.7|180772.7|180907.2|180795.8|180862.7|180757|24
1732071040000|2024-11-20 02:50:40|180521.3|180391.3|180520|180390|180525.7|180395.7|180520|180390|5
1732022690000|2024-11-19 13:24:50|180861.1|180771.1|180871.5|180741.5|180881.4|180772.7|180853.1|180739.4|19
1732071050000|2024-11-20 02:50:50|180525.3|180395.3|180537.2|180407.2|180617.7|180421.7|180518.3|180388.3|23
1732022700000|2024-11-19 13:25:00|180872.5|180742.5|180857.2|180727.2|180876.8|180746.8|180854.6|180724.6|21
1732022710000|2024-11-19 13:25:10|180855.6|180725.6|180884.8|180754.8|180894.5|180764.5|180827|180720.7|26
1732071060000|2024-11-20 02:51:00|180534.9|180404.9|180532.7|180402.7|180546.3|180416.3|180526.5|180396.5|15
1732022720000|2024-11-19 13:25:20|180886.8|180756.8|180904.4|180774.4|180912.7|180782.7|180884.4|180754.4|18
1732022730000|2024-11-19 13:25:30|180905.1|180775.1|180927.1|180797.1|180927.1|180797.1|180902.7|180772.7|21
1732071070000|2024-11-20 02:51:10|180535.6|180405.6|180535.4|180405.4|180612.2|180428.1|180533.1|180396.7|9
1732022740000|2024-11-19 13:25:40|180919.8|180789.8|180911.6|180781.6|180943|180815.7|180903.7|180781.6|18
1732022750000|2024-11-19 13:25:50|180913.9|180783.9|180899.3|180769.3|180915.9|180785.9|180894|180764|18
1732071080000|2024-11-20 02:51:20|180532.7|180402.7|180533.4|180403.4|180533.4|180403.4|180532.4|180402.4|3
1732022760000|2024-11-19 13:26:00|180899|180769|180876|180746|180899.7|180769.7|180874.4|180744.4|9
1732022770000|2024-11-19 13:26:10|180875.4|180745.4|180867.7|180737.7|180876|180746|180863|180733|9
1732071090000|2024-11-20 02:51:30|180536.1|180406.1|180536.1|180406.1|180536.1|180406.1|180532.8|180402.8|3
1732022780000|2024-11-19 13:26:20|180869.9|180739.9|180874.2|180744.2|180874.9|180744.9|180869.9|180739.9|4
1732071100000|2024-11-20 02:51:40|180532.1|180402.1|180523.8|180393.8|180535.1|180405.1|180515.8|180385.8|16
1732022790000|2024-11-19 13:26:30|180874.6|180744.6|180873.6|180743.6|180874.6|180744.6|180873.2|180743.2|3
1732022800000|2024-11-19 13:26:40|180875.9|180745.9|180867.4|180737.4|180875.9|180745.9|180867.1|180737.1|6
1732071110000|2024-11-20 02:51:50|180546.6|180416.6|180528.5|180398.5|180548.1|180418.1|180523.5|180393.5|9
1732022810000|2024-11-19 13:26:50|180867.3|180737.3|180867.3|180737.3|180867.3|180737.3|180867.3|180737.3|1
1732022820000|2024-11-19 13:27:00|180869|180739|180873.3|180743.3|180875.5|180745.5|180869|180739|8
1732071120000|2024-11-20 02:52:00|180634.3|180407.4|180617.6|180408.7|180634.3|180408.7|180615.8|180397.4|4
1732022830000|2024-11-19 13:27:10|180875.1|180745.1|180875.1|180745.1|180875.1|180745.1|180875.1|180745.1|1
1732022840000|2024-11-19 13:27:20|180873.1|180743.1|180876.7|180746.7|180876.7|180746.7|180873.1|180743.1|2
1732071130000|2024-11-20 02:52:10|180620.9|180415.4|180554|180424|180620.9|180431.8|180551.8|180404|6
1732022850000|2024-11-19 13:27:30|180873.1|180743.1|180872.7|180742.7|180873.1|180743.1|180872.7|180742.7|2
1732071140000|2024-11-20 02:52:20|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1732022860000|2024-11-19 13:27:40|180878.4|180748.4|180873.4|180743.4|180878.4|180748.4|180873.4|180743.4|2
1732022870000|2024-11-19 13:27:50|180872.7|180742.7|180871.4|180741.4|180872.7|180742.7|180870.1|180740.1|4
1732071150000|2024-11-20 02:52:30|180558.6|180428.6|180620.9|180490.9|180687.6|180492.3|180552.1|180422.1|15
1732022880000|2024-11-19 13:28:00|180873.1|180743.1|180873.4|180743.4|180873.4|180743.4|180873.1|180743.1|4
1732022900000|2024-11-19 13:28:20|180875.1|180745.1|180876.7|180746.7|180876.7|180746.7|180872.7|180742.7|3
1732071160000|2024-11-20 02:52:40|180622.4|180492.4|180618.1|180488.1|180630.1|180500.1|180616.9|180486.9|14
1732022910000|2024-11-19 13:28:30|180881.4|180751.4|180874|180744|180881.4|180751.4|180873.1|180743.1|10
1732071170000|2024-11-20 02:52:50|180611.1|180481.1|180621.1|180491.1|180628.1|180498.1|180611.1|180481.1|4
1732022920000|2024-11-19 13:28:40|180860.5|180770.5|180854.3|180764.3|180860.5|180770.5|180854.3|180764.3|6
1732022930000|2024-11-19 13:28:50|180855|180765|180854|180764|180856.3|180766.3|180854|180764|7
1732071180000|2024-11-20 02:53:00|180692.3|180474.5|180614|180484|180692.3|180503.6|180614|180451.8|19
1732022940000|2024-11-19 13:29:00|180854.3|180764.3|180858.7|180768.7|180858.7|180768.7|180853.7|180763.7|3
1732022950000|2024-11-19 13:29:10|180860.3|180770.3|180876.9|180746.9|180876.9|180770.3|180857|180741.6|6
1732071190000|2024-11-20 02:53:10|180613.4|180483.4|180610.1|180480.1|180617.7|180487.7|180605.8|180475.8|11
1732022960000|2024-11-19 13:29:20|180871.9|180741.9|180963.9|180833.9|180967.1|180859.8|180871.9|180741.9|15
1732071200000|2024-11-20 02:53:20|180610.8|180480.8|180610.1|180480.1|180617.8|180487.8|180599.5|180469.5|19
1732022970000|2024-11-19 13:29:30|180966.2|180836.2|180972.6|180842.6|180972.6|180842.6|180959.2|180829.2|11
1732022980000|2024-11-19 13:29:40|180968.6|180838.6|180985.6|180855.6|180985.7|180855.7|180968.2|180838.2|7
1732071210000|2024-11-20 02:53:30|180603.8|180473.8|180597.9|180467.9|180613.8|180483.8|180593.8|180463.8|23
1732022990000|2024-11-19 13:29:50|180981.6|180851.6|181014.8|180672.8|181020.5|180857.8|180963.5|180672.8|15
1732023000000|2024-11-19 13:30:00|181014.7|180672.7|181018.5|180783.8|181018.5|180783.8|180981.4|180658.3|11
1732071220000|2024-11-20 02:53:40|180595.9|180465.9|180600.8|180470.8|180604.6|180474.6|180595.9|180465.9|15
1732023010000|2024-11-19 13:30:10|181015.9|180784.8|181011.4|180786.8|181015.9|180786.8|181011.4|180783.5|5
1732071230000|2024-11-20 02:53:50|180599.1|180469.1|180597.9|180467.9|180641.9|180483.2|180597.9|180432.2|18
1732023020000|2024-11-19 13:30:20|181013.3|180806.8|180956.9|180826.9|181013.8|180831.2|180956.9|180806.5|14
1732023030000|2024-11-19 13:30:30|180963.9|180833.9|180961|180831|180963.9|180833.9|180960.3|180830.3|10
1732071240000|2024-11-20 02:54:00|180597.5|180467.5|180598.7|180468.7|180602|180472|180593.7|180463.7|8
1732023040000|2024-11-19 13:30:40|180960|180830|181010.6|180795.3|181010.6|180834.3|180959|180795.3|11
1732023050000|2024-11-19 13:30:50|181010.5|180795.7|181010.6|180795.8|181012.7|180804.8|181010.2|180793.8|16
1732071250000|2024-11-20 02:54:10|180598.8|180468.8|180593.4|180463.4|180601.9|180471.9|180593.3|180463.3|15
1732023060000|2024-11-19 13:31:00||180797.1||180804.4||180805.1||180794.4|9
1732071260000|2024-11-20 02:54:20|180592.4|180462.4|180591.8|180461.8|180598.6|180468.6|180591.3|180461.3|18
1732023070000|2024-11-19 13:31:10|181012.3|180803.8|181011.4|180796.4|181012.3|180807|181011.4|180794.9|10
1732023080000|2024-11-19 13:31:20|180932|180795.7|181009.9|180788.1|181010.3|180802|180929.3|180785|8
1732071270000|2024-11-20 02:54:30|180588.1|180458.1|180592.4|180462.4|180599.4|180469.4|180588.1|180458.1|24
1732023090000|2024-11-19 13:31:30|181010.6|180795.4|181009.3|180802|181010.6|180802.6|181009|180787.8|13
1732023100000|2024-11-19 13:31:40||180802.6||180792||180803.3||180792|6
1732071280000|2024-11-20 02:54:40|180591.7|180461.7|180600.1|180470.1|180603.6|180473.6|180588|180458|19
1732023110000|2024-11-19 13:31:50||180793.3||180792||180793.3||180790|7
1732071290000|2024-11-20 02:54:50|180598.6|180468.6|180602.8|180472.8|180604.4|180474.4|180598.6|180468.6|13
1732023120000|2024-11-19 13:32:00|181008.3|180793.3|180972.7|180842.7|181009.9|180844|180972.7|180789.6|13
1732023130000|2024-11-19 13:32:10|181008.2|180801.4|180972.5|180842.5|181012.9|180842.5|180971|180796.1|15
1732023140000|2024-11-19 13:32:20|180973.3|180843.3|180928.9|180798.9|180974.1|180844.1|180883.9|180793.9|17
1732071300000|2024-11-20 02:55:00|180598.4|180468.4|180633.7|180430.1|180633.7|180485|180598.4|180427.8|13
1732023150000|2024-11-19 13:32:30|180928.3|180798.3|180931|180801|180941|180811|180925.1|180795.1|16
1732071310000|2024-11-20 02:55:10|180642.4|180423|180600.5|180470.5|180642.4|180470.5|180585|180423|11
1732023160000|2024-11-19 13:32:40|180930|180800|180919.9|180789.9|180981|180807.7|180919.9|180777.9|23
1732023170000|2024-11-19 13:32:50|180919.3|180789.3|180931|180688.9|180950.6|180789.3|180830.7|180688.9|9
1732071320000|2024-11-20 02:55:20|180591.5|180461.5|180596.5|180466.5|180600.1|180470.1|180591.5|180461.5|3
1732023180000|2024-11-19 13:33:00|180917|180686.8|180865.1|180663.1|180924|180754|180820.5|180663.1|23
1732023190000|2024-11-19 13:33:10|180864.7|180697.2|180826.9|180696.9|180864.7|180701.3|180826|180696|13
1732071330000|2024-11-20 02:55:30|180617.1|180386.5|180592.1|180462.1|180617.1|180462.1|180591.4|180386.5|3
1732023200000|2024-11-19 13:33:20|180865.5|180660.7|180876.2|180662.7|180877.8|180712.3|180840|180660.6|18
1732071340000|2024-11-20 02:55:40|180590.4|180460.4|180590.3|180460.3|180595.1|180465.1|180588.9|180458.9|13
1732023210000|2024-11-19 13:33:30|180874.7|180664.3|180878.6|180663.9|180881.1|180665.2|180870.3|180661.3|14
1732023220000|2024-11-19 13:33:40|180876.7|180664.6|180821.5|180691.5|180880.7|180710.9|180821.5|180660.7|19
1732071350000|2024-11-20 02:55:50|180589.9|180459.9|180587.3|180457.3|180592|180462|180587.3|180457.3|6
1732023230000|2024-11-19 13:33:50|180798.7|180668.7|180668|180538|180798.7|180668.7|180663.4|180533.4|12
1732023240000|2024-11-19 13:34:00|180668.5|180538.5|180744.9|180614.9|180799.5|180669.5|180668.5|180538.5|28
1732071360000|2024-11-20 02:56:00|180584.6|180454.6|180551.8|180421.8|180584.6|180454.6|180544.8|180414.8|6
1732023250000|2024-11-19 13:34:10|180753.6|180623.6|180770.3|180640.3|180770.3|180640.3|180745.4|180615.4|13
1732071370000|2024-11-20 02:56:10|180549.3|180419.3|180548.5|180418.5|180549.3|180419.3|180548.5|180418.5|2
1732023260000|2024-11-19 13:34:20|180773.8|180643.8|180773.5|180643.5|180778.9|180648.9|180768.2|180638.2|12
1732023270000|2024-11-19 13:34:30|180775.6|180645.6|180742|180612|180794.5|180664.5|180742|180612|12
1732071380000|2024-11-20 02:56:20|180550.2|180420.2|180535.1|180405.1|180554.6|180424.6|180535.1|180405.1|6
1732023280000|2024-11-19 13:34:40|180746.7|180616.7|180796|180666|180800.4|180670.4|180743.3|180613.3|16
1732023290000|2024-11-19 13:34:50|180796.7|180666.7|180798.4|180668.4|180798.4|180668.4|180796.7|180666.7|6
1732071390000|2024-11-20 02:56:30|180531.4|180401.4|180533.2|180403.2|180537.1|180407.1|180531.4|180401.4|4
1732023300000|2024-11-19 13:35:00|180798.7|180668.7|180811.1|180681.1|180826.6|180696.6|180798.7|180668.7|11
1732071400000|2024-11-20 02:56:40|180541.8|180411.8|180545.2|180415.2|180547.9|180417.9|180541.8|180411.8|9
1732023310000|2024-11-19 13:35:10|180811.4|180681.4|180803.8|180673.8|180811.4|180681.4|180801.7|180671.7|15
1732023320000|2024-11-19 13:35:20|180803.1|180673.1|180825.2|180695.2|180825.2|180695.2|180796.5|180666.5|16
1732071410000|2024-11-20 02:56:50|180543.5|180413.5|180544.5|180414.5|180544.5|180414.5|180543.5|180413.5|2
1732023330000|2024-11-19 13:35:30|180826.6|180696.6|180819.3|180689.3|180826.6|180696.6|180813.3|180683.3|13
1732023340000|2024-11-19 13:35:40|180820|180690|180810|180680|180825|180695|180810|180680|12
1732071420000|2024-11-20 02:57:00|180546.2|180416.2|180569.9|180439.9|180574.4|180444.4|180546.2|180416.2|7
1732023350000|2024-11-19 13:35:50|180808.2|180678.2|180796.1|180666.1|180808.2|180678.2|180795.4|180665.4|10
1732023360000|2024-11-19 13:36:00|180795.4|180665.4|180795.7|180665.7|180797.7|180667.7|180795.4|180665.4|5
1732071440000|2024-11-20 02:57:20|180566.2|180436.2|180566.2|180436.2|180566.2|180436.2|180566.2|180436.2|1
1732023370000|2024-11-19 13:36:10|180795.1|180665.1|180734.2|180604.2|180795.4|180665.4|180710|180580|11
1732071450000|2024-11-20 02:57:30|180569.9|180439.9|180531.1|180401.1|180600.6|180439.9|180531.1|180365.6|16
1732023380000|2024-11-19 13:36:20|180720.6|180590.6|180774.5|180644.5|180774.5|180644.5|180716|180586|20
1732023390000|2024-11-19 13:36:30|180757.3|180627.3|180736.6|180606.6|180757.3|180627.3|180735.9|180605.9|11
1732071460000|2024-11-20 02:57:40|180526.8|180396.8|180540.9|180410.9|180540.9|180410.9|180526.8|180396.8|18
1732023400000|2024-11-19 13:36:40|180741.1|180611.1|180730.9|180600.9|180741.1|180611.1|180730.9|180600.9|11
1732023410000|2024-11-19 13:36:50|180728.2|180598.2|180727.4|180597.4|180731.9|180601.9|180718.9|180588.9|13
1732071480000|2024-11-20 02:58:00|180542.4|180412.4|180560.2|180430.2|180564.7|180434.7|180542.4|180412.4|13
1732023420000|2024-11-19 13:37:00|180730.4|180600.4|180660.7|180530.7|180730.4|180600.4|180660.7|180530.7|15
1732071490000|2024-11-20 02:58:10|180560.3|180430.3|180553|180423|180560.9|180430.9|180551.2|180421.2|5
1732023430000|2024-11-19 13:37:10|180664.7|180534.7|180668.3|180538.3|180670|180540|180653.9|180523.9|16
1732023440000|2024-11-19 13:37:20|180665.1|180535.1|180719.6|180589.6|180719.6|180589.6|180665.1|180535.1|24
1732071500000|2024-11-20 02:58:20|180557|180427|180557|180427|180557|180427|180557|180427|1
1732023450000|2024-11-19 13:37:30|180719|180589|180719.3|180589.3|180725.1|180595.1|180715.8|180585.8|19
1732023460000|2024-11-19 13:37:40|180719.8|180589.8|180737.5|180607.5|180749.9|180619.9|180715.2|180585.2|16
1732071510000|2024-11-20 02:58:30|180538|180408|180536.9|180406.9|180546|180416|180533.8|180403.8|24
1732023470000|2024-11-19 13:37:50|180735.9|180605.9|180722|180592|180735.9|180605.9|180722|180592|13
1732023480000|2024-11-19 13:38:00|180720.1|180590.1|180654.1|180524.1|180720.1|180590.1|180653.9|180523.9|12
1732071520000|2024-11-20 02:58:40|180533.2|180403.2|180542.1|180412.1|180547.1|180417.1|180533.2|180403.2|14
1732023490000|2024-11-19 13:38:10|180651.1|180521.1|180646.1|180516.1|180656.4|180526.4|180644.2|180514.2|17
1732071530000|2024-11-20 02:58:50|180550.4|180420.4|180544|180414|180553|180423|180535.9|180405.9|8
1732023500000|2024-11-19 13:38:20|180645.5|180515.5|180603.8|180473.8|180645.5|180515.5|180603.8|180473.8|15
1732023510000|2024-11-19 13:38:30|180603.1|180473.1|180602|180472|180609.3|180479.3|180600.2|180470.2|16
1732071540000|2024-11-20 02:59:00|180542.2|180412.2|180545.5|180415.5|180552.7|180422.7|180542.2|180412.2|18
1732023520000|2024-11-19 13:38:40|180606.6|180476.6|180600.8|180470.8|180606.9|180476.9|180594.9|180464.9|13
1732023530000|2024-11-19 13:38:50|180600.5|180470.5|180596.1|180466.1|180605.5|180475.5|180594.7|180464.7|15
1732071550000|2024-11-20 02:59:10|180548.5|180418.5|180552.3|180422.3|180553.6|180423.6|180543.4|180413.4|18
1732023540000|2024-11-19 13:39:00|180597.7|180467.7|180583.6|180453.6|180598.1|180468.1|180580.1|180450.1|13
1732071560000|2024-11-20 02:59:20|180554.7|180424.7|180568.9|180438.9|180569.3|180439.3|180553.2|180423.2|11
1732023550000|2024-11-19 13:39:10|180583.3|180453.3|180598|180468|180598|180468|180583.3|180453.3|19
1732023560000|2024-11-19 13:39:20|180597.4|180467.4|180591.6|180461.6|180597.4|180467.4|180589.3|180459.3|14
1732071570000|2024-11-20 02:59:30|180555.6|180425.6|180554.6|180424.6|180564|180434|180550.6|180420.6|13
1732023570000|2024-11-19 13:39:30|180591.2|180461.2|180642.9|180512.9|180649.4|180519.4|180591.2|180461.2|16
1732023580000|2024-11-19 13:39:40|180648.3|180518.3|180650.8|180520.8|180658.4|180528.4|180641.5|180511.5|20
1732071580000|2024-11-20 02:59:40|180554.7|180424.7|180547.3|180417.3|180554.7|180424.7|180547.3|180417.3|7
1732023590000|2024-11-19 13:39:50|180650.4|180520.4|180650.6|180520.6|180650.6|180520.6|180640.6|180510.6|11
1732023600000|2024-11-19 13:40:00|180648.1|180518.1|180661.7|180531.7|180666.4|180536.4|180640.6|180510.6|14
1732071600000|2024-11-20 03:00:00|180547.9|180417.9|180510|180380|180547.9|180417.9|180492.1|180362.1|29
1732023610000|2024-11-19 13:40:10|180660.1|180530.1|180658.4|180528.4|180663.1|180533.1|180656|180526|12
1732023620000|2024-11-19 13:40:20|180655.4|180525.4|180615.6|180525.6|180663.2|180533.2|180611.3|180521.3|11
1732071610000|2024-11-20 03:00:10|180507.3|180377.3|180534.9|180404.9|180538.1|180408.1|180499.6|180369.6|26
1732023630000|2024-11-19 13:40:30|180611.3|180521.3|180610|180520|180611.3|180521.3|180601.2|180511.2|12
1732071620000|2024-11-20 03:00:20|180536.6|180406.6|180535.9|180405.9|180543|180413|180534.2|180404.2|5
1732023640000|2024-11-19 13:40:40|180608.3|180518.3|180616.3|180486.3|180631.7|180521.5|180608.3|180483.6|11
1732023650000|2024-11-19 13:40:50|180610.5|180480.5|180612.1|180482.1|180613.5|180483.5|180610.5|180480.5|4
1732071630000|2024-11-20 03:00:30|180536.9|180406.9|180539.7|180409.7|180539.7|180409.7|180532.9|180402.9|14
1732023660000|2024-11-19 13:41:00|180610.2|180480.2|180614.9|180484.9|180614.9|180484.9|180599.6|180469.6|8
1732023670000|2024-11-19 13:41:10|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|180616.8|180486.8|1
1732071640000|2024-11-20 03:00:40|180535.7|180405.7|180543.1|180413.1|180545.5|180415.5|180532.3|180402.3|9
1732023680000|2024-11-19 13:41:20|180614.1|180484.1|180581.4|180491.4|180614.1|180492|180579.8|180484.1|6
1732023690000|2024-11-19 13:41:30|180588.6|180498.6|180617.1|180487.1|180617.1|180501.6|180588.6|180483.6|6
1732071660000|2024-11-20 03:01:00|180545|180415|180562.7|180432.7|180562.7|180432.7|180543|180413|11
1732023700000|2024-11-19 13:41:40|180573.1|180483.1|180579.1|180489.1|180579.1|180489.1|180573.1|180483.1|2
1732071670000|2024-11-20 03:01:10|180559.7|180429.7|180557.7|180427.7|180565.4|180435.4|180557.7|180427.7|5
1732023710000|2024-11-19 13:41:50|180573.4|180483.4|180522.2|180432.2|180577.4|180487.4|180522|180432|7
1732023720000|2024-11-19 13:42:00|180540.9|180410.9|180512.2|180382.2|180540.9|180410.9|180503.9|180373.9|29
1732071690000|2024-11-20 03:01:30|180562.7|180432.7|180548.4|180418.4|180562.7|180432.7|180542.4|180412.4|10
1732023730000|2024-11-19 13:42:10|180513.2|180383.2|180484.7|180354.7|180514.5|180384.5|180484.7|180354.7|32
1732071700000|2024-11-20 03:01:40|180551.4|180421.4|180556.1|180426.1|180561.1|180431.1|180551.4|180421.4|8
1732023740000|2024-11-19 13:42:20|180488.4|180358.4|180500.3|180370.3|180500.9|180370.9|180487.4|180357.4|16
1732023750000|2024-11-19 13:42:30|180497.8|180367.8|180489.7|180359.7|180521.6|180391.6|180489.6|180359.6|11
1732071720000|2024-11-20 03:02:00|180553.7|180423.7|180535|180405|180553.7|180423.7|180524|180394|7
1732023760000|2024-11-19 13:42:40|180491|180361|180503.4|180373.4|180503.4|180373.4|180489.7|180359.7|15
1732023770000|2024-11-19 13:42:50|180505.1|180375.1|180512.9|180382.9|180515.9|180385.9|180505.1|180375.1|15
1732071730000|2024-11-20 03:02:10|180531.7|180401.7|180537.8|180407.8|180541.5|180411.5|180528.2|180398.2|19
1732023780000|2024-11-19 13:43:00|180511.6|180381.6|180557.7|180427.7|180559.7|180429.7|180508.9|180378.9|19
1732071740000|2024-11-20 03:02:20|180536.7|180406.7|180533|180403|180536.7|180406.7|180531.4|180401.4|9
1732023790000|2024-11-19 13:43:10|180556.1|180426.1|180568.4|180438.4|180575.4|180445.4|180556.1|180426.1|10
1732023800000|2024-11-19 13:43:20|180576|180446|180600.7|180470.7|180600.7|180470.7|180576|180446|20
1732071750000|2024-11-20 03:02:30|180529|180399|180539.5|180409.5|180544.5|180414.5|180528.7|180398.7|22
1732023810000|2024-11-19 13:43:30|180600|180470|180685.1|180555.1|180685.1|180555.1|180597|180467|15
1732023820000|2024-11-19 13:43:40|180685.7|180555.7|180681.3|180551.3|180685.7|180555.7|180676.3|180546.3|16
1732071760000|2024-11-20 03:02:40|180542.8|180412.8|180537.6|180407.6|180546|180416|180529.6|180399.6|16
1732023830000|2024-11-19 13:43:50|180682.9|180552.9|180698.9|180568.9|180717.5|180587.5|180682.3|180552.3|17
1732071770000|2024-11-20 03:02:50|180536.6|180406.6|180537.9|180407.9|180542.4|180412.4|180536|180406|21
1732023840000|2024-11-19 13:44:00|180701.6|180571.6|180666.2|180536.2|180715.3|180585.3|180666.2|180536.2|15
1732023850000|2024-11-19 13:44:10|180663.9|180533.9|180666|180536|180675.6|180545.6|180660.6|180530.6|13
1732071780000|2024-11-20 03:03:00|180542.1|180412.1|180532.1|180402.1|180542.1|180412.1|180530.1|180400.1|16
1732023860000|2024-11-19 13:44:20|180668.3|180538.3|180674.1|180544.1|180683.8|180553.8|180668.3|180538.3|18
1732023870000|2024-11-19 13:44:30|180673.1|180543.1|180628.6|180498.6|180673.5|180543.5|180628.6|180498.6|14
1732071790000|2024-11-20 03:03:10|180538.1|180408.1|180537.1|180407.1|180544.8|180414.8|180531.1|180401.1|18
1732023880000|2024-11-19 13:44:40|180618.4|180488.4|180644|180514|180644|180514|180618.4|180488.4|9
1732071800000|2024-11-20 03:03:20|180540.8|180410.8|180538.8|180408.8|180542.1|180412.1|180538.4|180408.4|6
1732023890000|2024-11-19 13:44:50|180649.6|180519.6|180648.5|180518.5|180651.9|180521.9|180640.7|180510.7|11
1732023900000|2024-11-19 13:45:00|180644.5|180514.5|180632|180502|180644.5|180514.5|180628.2|180498.2|15
1732071810000|2024-11-20 03:03:30|180542.4|180412.4|180550.9|180420.9|180550.9|180420.9|180539.4|180409.4|7
1732023910000|2024-11-19 13:45:10|180630.7|180500.7|180660.9|180530.9|180663.9|180533.9|180630.7|180500.7|21
1732071820000|2024-11-20 03:03:40|180547.2|180417.2|180537.2|180407.2|180547.2|180417.2|180536.5|180406.5|12
1732023920000|2024-11-19 13:45:20|180665.6|180535.6|180661.6|180531.6|180668.3|180538.3|180658.9|180528.9|14
1732023930000|2024-11-19 13:45:30|180661.9|180531.9|180711.5|180581.5|180716.9|180586.9|180659.6|180529.6|17
1732071830000|2024-11-20 03:03:50|180540.5|180410.5|180537.9|180407.9|180543.7|180413.7|180535.2|180405.2|9
1732023940000|2024-11-19 13:45:40|180711.9|180581.9|180708.9|180578.9|180715.9|180585.9|180706.9|180576.9|13
1732023950000|2024-11-19 13:45:50|180709.9|180579.9|180731.7|180601.7|180731.7|180601.7|180705.2|180575.2|12
1732071840000|2024-11-20 03:04:00|180535.9|180405.9|180542.3|180412.3|180542.3|180412.3|180535.9|180405.9|7
1732023960000|2024-11-19 13:46:00|180728|180598|180758.3|180628.3|180759|180629|180728|180598|6
1732023970000|2024-11-19 13:46:10|180757.3|180627.3|180746.7|180616.7|180759.3|180629.3|180739.9|180609.9|16
1732071850000|2024-11-20 03:04:10|180545.9|180415.9|180532.2|180402.2|180545.9|180415.9|180526|180396|14
1732023980000|2024-11-19 13:46:20|180755.7|180625.7|180740.1|180610.1|180757|180627|180738.4|180608.4|14
1732023990000|2024-11-19 13:46:30|180740.7|180610.7|180760.2|180630.2|180761.7|180631.7|180740.1|180610.1|16
1732071860000|2024-11-20 03:04:20|180532.8|180402.8|180522.8|180392.8|180532.8|180402.8|180520.2|180390.2|10
1732024000000|2024-11-19 13:46:40|180755.4|180625.4|180788.1|180658.1|180792.2|180662.2|180752.4|180622.4|25
1732024010000|2024-11-19 13:46:50|180793.1|180663.1|180809.1|180679.1|180811.1|180681.1|180793.1|180663.1|15
1732071870000|2024-11-20 03:04:30|180524.9|180394.9|180537.6|180407.6|180540.9|180410.9|180524.9|180394.9|14
1732024020000|2024-11-19 13:47:00|180814.1|180684.1|180824.4|180694.4|180826.4|180696.4|180814.1|180684.1|16
1732071880000|2024-11-20 03:04:40|180540.6|180410.6|180536.9|180406.9|180540.6|180410.6|180530.2|180400.2|11
1732024030000|2024-11-19 13:47:10|180826.1|180696.1|180826.6|180696.6|180828.8|180698.8|180811.4|180681.4|16
1732024040000|2024-11-19 13:47:20|180822.4|180692.4|180833.3|180703.3|180833.3|180703.3|180813.5|180683.5|17
1732071890000|2024-11-20 03:04:50|180533.9|180403.9|180530.9|180400.9|180533.9|180403.9|180516.6|180386.6|16
1732024050000|2024-11-19 13:47:30|180828.2|180698.2|180833.7|180703.7|180844.5|180714.5|180827.6|180697.6|12
1732024060000|2024-11-19 13:47:40|180834|180704|180829|180699|180835.4|180705.4|180828.7|180698.7|11
1732071900000|2024-11-20 03:05:00|180526.6|180396.6|180531.1|180401.1|180531.1|180401.1|180526.6|180396.6|5
1732024070000|2024-11-19 13:47:50|180828.3|180698.3|180805.1|180675.1|180833|180703|180805.1|180675.1|10
1732024080000|2024-11-19 13:48:00|180807.2|180677.2|180868.5|180738.5|180874|180744|180790.6|180677.2|12
1732071910000|2024-11-20 03:05:10|180527.8|180397.8|180522.6|180392.6|180533|180403|180516|180386|12
1732024090000|2024-11-19 13:48:10|180881.8|180751.8|180828|180698|180884.4|180754.4|180816.7|180686.7|14
1732024100000|2024-11-19 13:48:20|180827.7|180697.7|180841.8|180711.8|180841.8|180711.8|180816.6|180686.6|9
1732071920000|2024-11-20 03:05:20|180511.9|180381.9|180518.9|180388.9|180518.9|180388.9|180508.3|180378.3|11
1732024110000|2024-11-19 13:48:30|180840.5|180710.5|180841.8|180711.8|180843.5|180713.5|180836|180706|11
1732071930000|2024-11-20 03:05:30|180517|180387|180525.2|180395.2|180525.2|180395.2|180515|180385|8
1732024120000|2024-11-19 13:48:40|180842.5|180712.5|180888.2|180758.2|180888.2|180758.2|180840.2|180710.2|16
1732024130000|2024-11-19 13:48:50|180890.9|180760.9|180898.1|180768.1|180898.8|180768.8|180882.3|180752.3|18
1732071940000|2024-11-20 03:05:40|180527.2|180397.2|180526.8|180396.8|180530.5|180400.5|180522.4|180392.4|14
1732024140000|2024-11-19 13:49:00|180900.8|180770.8|180904.7|180774.7|180904.7|180774.7|180898.9|180768.9|19
1732024150000|2024-11-19 13:49:10|180905.3|180775.3|180903.2|180773.2|180909.3|180779.3|180891.7|180761.7|16
1732071950000|2024-11-20 03:05:50|180522.5|180392.5|180522.7|180392.7|180523.1|180393.1|180518.3|180388.3|8
1732024160000|2024-11-19 13:49:20|180904.8|180774.8|180901.1|180771.1|180909.2|180779.2|180899.5|180769.5|11
1732071960000|2024-11-20 03:06:00|180520.1|180390.1|180523.7|180393.7|180523.7|180393.7|180520.1|180390.1|2
1732024170000|2024-11-19 13:49:30|180899.8|180769.8|180883.1|180793.1|180907.3|180793.1|180883.1|180769.8|10
1732024180000|2024-11-19 13:49:40|180884.7|180794.7|180870.6|180740.6|180891.4|180801.4|180868.2|180738.2|19
1732071970000|2024-11-20 03:06:10|180525.6|180395.6|180527|180397|180531.9|180401.9|180525.3|180395.3|7
1732024190000|2024-11-19 13:49:50|180874.9|180744.9|180840.7|180710.7|180874.9|180744.9|180840.7|180710.7|19
1732071980000|2024-11-20 03:06:20|180530.7|180400.7|180530.7|180400.7|180530.7|180400.7|180526.7|180396.7|5
1732024200000|2024-11-19 13:50:00|180850.1|180720.1|180829.8|180699.8|180855.1|180725.1|180816.1|180686.1|13
1732024210000|2024-11-19 13:50:10|180829.5|180699.5|180823.6|180693.6|180829.8|180699.8|180823.6|180693.6|10
1732071990000|2024-11-20 03:06:30|180531.5|180401.5|180532.2|180402.2|180532.5|180402.5|180529.1|180399.1|8
1732024220000|2024-11-19 13:50:20|180828|180698|180811.2|180681.2|180828.3|180698.3|180811.2|180681.2|12
1732072000000|2024-11-20 03:06:40|180528.8|180398.8|180525.4|180395.4|180533.2|180403.2|180522.4|180392.4|9
1732024230000|2024-11-19 13:50:30|180810.8|180680.8|180797.9|180667.9|180821.9|180691.9|180797.9|180667.9|14
1732024240000|2024-11-19 13:50:40|180797.6|180667.6|180791.9|180661.9|180798.6|180668.6|180791.9|180661.9|10
1732072010000|2024-11-20 03:06:50|180527.4|180397.4|180521.6|180391.6|180530.4|180400.4|180521.6|180391.6|5
1732024250000|2024-11-19 13:50:50|180790.2|180660.2|180784.1|180654.1|180790.2|180660.2|180781.8|180651.8|16
1732024260000|2024-11-19 13:51:00|180789.8|180659.8|180790.1|180660.1|180796.3|180666.3|180788.5|180658.5|13
1732072020000|2024-11-20 03:07:00|180519.9|180389.9|180526.2|180396.2|180526.2|180396.2|180519.9|180389.9|5
1732024270000|2024-11-19 13:51:10|180788.4|180658.4|180790.5|180660.5|180790.5|180660.5|180780.7|180650.7|10
1732072030000|2024-11-20 03:07:10|180527.9|180397.9|180527.5|180397.5|180531.2|180401.2|180524.9|180394.9|6
1732024280000|2024-11-19 13:51:20|180787.2|180657.2|180793.8|180663.8|180794|180664|180784.9|180654.9|13
1732024290000|2024-11-19 13:51:30|180795.1|180665.1|180872.5|180742.5|180882.2|180752.2|180793.8|180663.8|15
1732072040000|2024-11-20 03:07:20|180527.6|180397.6|180528.3|180398.3|180531.6|180401.6|180527.6|180397.6|4
1732024300000|2024-11-19 13:51:40|180880.2|180750.2|180900.7|180770.7|180906.4|180776.4|180880.2|180750.2|19
1732024310000|2024-11-19 13:51:50|180900.4|180770.4|180882.7|180752.7|180900.7|180770.7|180859|180729|18
1732072050000|2024-11-20 03:07:30|180532|180402|180534.9|180404.9|180534.9|180404.9|180530.1|180400.1|5
1732024320000|2024-11-19 13:52:00|180881.3|180751.3|180874.3|180744.3|180881.3|180751.3|180871.9|180741.9|15
1732072060000|2024-11-20 03:07:40|180531.6|180401.6|180530.6|180400.6|180533.9|180403.9|180530|180400|7
1732024330000|2024-11-19 13:52:10|180873.3|180743.3|180883.9|180753.9|180883.9|180753.9|180871.3|180741.3|14
1732024340000|2024-11-19 13:52:20|180884.9|180754.9|180897.8|180767.8|180903.5|180773.5|180884.2|180754.2|13
1732072070000|2024-11-20 03:07:50|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|1
1732024350000|2024-11-19 13:52:30|180890.6|180760.6|180885|180755|180905.1|180775.1|180881.7|180751.7|13
1732024360000|2024-11-19 13:52:40|180876.8|180746.8|180880.7|180750.7|180887|180757|180876.8|180746.8|8
1732072080000|2024-11-20 03:08:00|180537.3|180407.3|180534.4|180404.4|180544.1|180414.1|180534.4|180404.4|7
1732024370000|2024-11-19 13:52:50|180873.5|180743.5|180868.6|180738.6|180877.8|180747.8|180864.2|180734.2|11
1732072090000|2024-11-20 03:08:10|180534|180404|180536.8|180406.8|180540.8|180410.8|180521.8|180391.8|10
1732024380000|2024-11-19 13:53:00|180866.8|180736.8|180812.6|180682.6|180866.8|180736.8|180768.2|180642.3|15
1732024390000|2024-11-19 13:53:10|180810.6|180680.6|180817.5|180687.5|180817.5|180687.5|180804.9|180674.9|20
1732072100000|2024-11-20 03:08:20|180540.5|180410.5|180538.4|180408.4|180540.5|180410.5|180537.5|180407.5|3
1732024400000|2024-11-19 13:53:20|180816.2|180686.2|180815.2|180685.2|180823.3|180693.3|180811.5|180681.5|16
1732024410000|2024-11-19 13:53:30|180820.8|180690.8|180832|180742|180844.5|180742|180820.8|180690.8|7
1732072110000|2024-11-20 03:08:30|180536.7|180406.7|180530|180400|180536.7|180406.7|180530|180400|2
1732024420000|2024-11-19 13:53:40|180833.5|180743.5|180863.8|180733.8|180903.3|180773.3|180833.5|180733.8|19
1732024430000|2024-11-19 13:53:50|180865.1|180735.1|180894.7|180764.7|180907.6|180777.6|180865.1|180735.1|13
1732072120000|2024-11-20 03:08:40|180528.1|180398.1|180522.8|180392.8|180528.1|180398.1|180520.5|180390.5|7
1732024440000|2024-11-19 13:54:00|180896.5|180766.5|180891.3|180761.3|180920.4|180817.1|180891.3|180761.3|12
1732072130000|2024-11-20 03:08:50|180517|180387|180517.4|180387.4|180520|180390|180509.3|180379.3|11
1732024450000|2024-11-19 13:54:10|180887.5|180757.5|180890|180760|180894.8|180764.8|180887.5|180757.5|5
1732024460000|2024-11-19 13:54:20|180891.7|180761.7|180922.2|180792.2|180922.2|180792.2|180891.7|180761.7|14
1732072140000|2024-11-20 03:09:00|180514.1|180384.1|180518.1|180388.1|180518.1|180388.1|180514.1|180384.1|3
1732024470000|2024-11-19 13:54:30|180922.5|180792.5|180926.4|180796.4|180927.8|180797.8|180922.5|180792.5|12
1732072150000|2024-11-20 03:09:10|180511.4|180381.4|180448.9|180318.9|180511.4|180381.4|180446.2|180316.2|20
1732024480000|2024-11-19 13:54:40|180925.1|180795.1|180904.9|180814.9|180925.1|180816.3|180904.9|180793.1|8
1732024490000|2024-11-19 13:54:50|180904.8|180814.8|180895.9|180765.9|180904.8|180814.8|180884.5|180754.5|16
1732072160000|2024-11-20 03:09:20|180450.1|180320.1|180444.3|180314.3|180453.4|180323.4|180441.7|180311.7|11
1732024500000|2024-11-19 13:55:00|180896.2|180766.2|180871.4|180781.4|180920.3|180815.3|180871.4|180746.7|18
1732072170000|2024-11-20 03:09:30|180445.4|180315.4|180444.5|180314.5|180450.9|180320.9|180436.8|180306.8|12
1732024510000|2024-11-19 13:55:10|180870.7|180780.7|180890.1|180760.1|180894.9|180781.4|180870.7|180747.5|13
1732024520000|2024-11-19 13:55:20|180888.7|180758.7|180884.1|180754.1|180888.7|180758.7|180881.8|180751.8|11
1732072180000|2024-11-20 03:09:40|180444.6|180314.6|180448.8|180318.8|180452.3|180322.3|180437.6|180307.6|14
1732024530000|2024-11-19 13:55:30|180883.4|180753.4|180905.1|180815.1|180917.2|180816.1|180883.4|180753.4|13
1732024540000|2024-11-19 13:55:40|180903.4|180813.4|180897.5|180807.5|180907.3|180817.3|180897.5|180807.5|10
1732072190000|2024-11-20 03:09:50|180444.5|180314.5|180451|180321|180454|180324|180444.5|180314.5|9
1732024550000|2024-11-19 13:55:50|180899.1|180809.1|180905|180815|180905.2|180815.2|180899.1|180809.1|6
1732024560000|2024-11-19 13:56:00|180903.6|180813.6|180921.8|180831.8|180935.9|180845.9|180895.5|180805.5|18
1732072200000|2024-11-20 03:10:00|180452.6|180322.6|180463.6|180333.6|180463.6|180333.6|180446.1|180316.1|15
1732024570000|2024-11-19 13:56:10|180923.4|180833.4|180928.6|180838.6|180933.2|180843.2|180921.4|180831.4|12
1732024580000|2024-11-19 13:56:20|180929|180839|180989.2|180899.2|180997.2|180907.2|180929|180839|14
1732072210000|2024-11-20 03:10:10|180467.3|180337.3|180464.7|180334.7|180467.3|180337.3|180458.7|180328.7|12
1732024590000|2024-11-19 13:56:30|180993.5|180903.5|180977.3|180887.3|180993.8|180903.8|180976.7|180886.7|17
1732024600000|2024-11-19 13:56:40|180979.4|180889.4|180999.2|180909.2|180999.2|180909.2|180979.4|180889.4|19
1732072220000|2024-11-20 03:10:20|180466.3|180336.3|180466.1|180336.1|180468|180338|180458.7|180328.7|8
1732024610000|2024-11-19 13:56:50|180995.9|180905.9|181019.1|180889.1|181036|180918.4|180991.6|180889.1|17
1732072230000|2024-11-20 03:10:30|180463.4|180333.4|180466.2|180336.2|180469|180339|180459.5|180329.5|16
1732024620000|2024-11-19 13:57:00|181019.8|180889.8|180977.7|180847.7|181020.1|180890.1|180943.3|180837.1|16
1732024630000|2024-11-19 13:57:10|180979.1|180849.1|181005.8|180875.8|181017.1|180887.1|180979.1|180849.1|18
1732072240000|2024-11-20 03:10:40|180472.2|180342.2|180461.4|180331.4|180472.2|180342.2|180453.4|180323.4|16
1732024640000|2024-11-19 13:57:20|181003.1|180873.1|181031.5|180901.5|181036|180906|180997.2|180867.2|21
1732024650000|2024-11-19 13:57:30|181034.1|180904.1|181045.8|180915.8|181053.4|180923.4|181034.1|180904.1|25
1732072250000|2024-11-20 03:10:50|180463.1|180333.1|180461.9|180331.9|180464.1|180334.1|180456.4|180326.4|15
1732024660000|2024-11-19 13:57:40|181045.1|180915.1|181057.2|180927.2|181057.2|180927.2|181038.4|180908.4|23
1732072260000|2024-11-20 03:11:00|180460|180330|180460.7|180330.7|180464.3|180334.3|180455.7|180325.7|17
1732024670000|2024-11-19 13:57:50|181050.4|180920.4|181016.1|180886.1|181050.4|180920.4|181012.3|180882.3|13
1732024680000|2024-11-19 13:58:00|181022.3|180892.3|181016.6|180886.6|181022.3|180892.3|180978.4|180848.4|12
1732072270000|2024-11-20 03:11:10|180460.3|180330.3|180461.6|180331.6|180468.6|180338.6|180460.3|180330.3|8
1732024690000|2024-11-19 13:58:10|181017.3|180887.3|180989.4|180859.4|181022.9|180892.9|180982.4|180852.4|10
1732072280000|2024-11-20 03:11:20|180464|180334|180468.5|180338.5|180525.5|180356|180464|180323.2|20
1732024700000|2024-11-19 13:58:20|180987.4|180857.4|181018.3|180888.3|181018.3|180888.3|180987.4|180857.4|23
1732024710000|2024-11-19 13:58:30|181021|180891|181022.8|180892.8|181024.1|180894.1|181014|180884|18
1732072290000|2024-11-20 03:11:30|180461.8|180331.8|180457|180327|180461.8|180331.8|180454|180324|4
1732024720000|2024-11-19 13:58:40|181021.5|180891.5|180996.8|180906.8|181032.2|180918.8|180996.8|180890.1|20
1732024730000|2024-11-19 13:58:50|180994.9|180904.9|180999.6|180909.6|181004.5|180914.5|180992.3|180902.3|21
1732072300000|2024-11-20 03:11:40|180458.6|180328.6|180456.8|180326.8|180460|180330|180454.8|180324.8|8
1732024740000|2024-11-19 13:59:00|181001.6|180911.6|180991.3|180901.3|181001.6|180911.6|180990.9|180900.9|11
1732072310000|2024-11-20 03:11:50|180460.8|180330.8|180453.3|180323.3|180471.7|180341.7|180451.7|180321.7|15
1732024750000|2024-11-19 13:59:10|180995.9|180905.9|181003.2|180913.2|181004.9|180914.9|180993.3|180903.3|11
1732024760000|2024-11-19 13:59:20|181005.1|180915.1|180999.2|180909.2|181005.1|180915.1|180991.5|180901.5|19
1732072320000|2024-11-20 03:12:00|180454.3|180324.3|180455.5|180325.5|180458.8|180328.8|180450.5|180320.5|12
1732024770000|2024-11-19 13:59:30|181001.5|180911.5|181048.5|180958.5|181051.2|180961.2|181001.5|180911.5|16
1732024780000|2024-11-19 13:59:40|181050.9|180960.9|181008.8|180918.8|181051|180961|181007.2|180906|12
1732072330000|2024-11-20 03:12:10|180456.1|180326.1|180459.2|180329.2|180460.5|180330.5|180453.1|180323.1|8
1732024790000|2024-11-19 13:59:50|181007.2|180917.2|181028.5|180898.5|181028.5|180917.2|180991|180887.8|17
1732072340000|2024-11-20 03:12:20|180466.6|180336.6|180465.4|180335.4|180466.6|180336.6|180463|180333|5
1732024800000|2024-11-19 14:00:00|181039.6|180909.6|181080.3|180990.3|181101.6|180990.3|181039.6|180909.6|27
1732024810000|2024-11-19 14:00:10|181097.9|180967.9|181044.2|180914.2|181101.6|180971.6|181043.2|180913.2|25
1732072350000|2024-11-20 03:12:30|180461.4|180331.4|180457.6|180327.6|180461.4|180331.4|180451.5|180321.5|12
1732024820000|2024-11-19 14:00:20|181029.4|180899.4|181055.2|180925.2|181055.2|180925.2|181029.4|180899.4|8
1732072360000|2024-11-20 03:12:40|180459.9|180329.9|180453.3|180323.3|180462.9|180332.9|180445.4|180315.4|17
1732024830000|2024-11-19 14:00:30|181061.3|180931.3|181116.4|180986.4|181118|180988|181061.3|180931.3|18
1732024840000|2024-11-19 14:00:40|181114.1|180984.1|181112.5|180982.5|181118.1|180988.1|181111.5|180981.5|14
1732072370000|2024-11-20 03:12:50|180450.3|180320.3|180453.5|180323.5|180456.3|180326.3|180448.9|180318.9|14
1732024850000|2024-11-19 14:00:50|181113.5|180983.5|181129.3|180999.3|181142.9|181012.9|181113.5|180983.5|24
1732024860000|2024-11-19 14:01:00|181132.6|181002.6|181123.2|180993.2|181133.3|181003.3|181114.9|180984.9|19
1732072380000|2024-11-20 03:13:00|180450.1|180320.1|180460.7|180330.7|180462.7|180332.7|180450.1|180320.1|16
1732024870000|2024-11-19 14:01:10|181120.8|180990.8|181108.3|181018.3|181122.2|181018.3|181103.6|180987.1|13
1732072390000|2024-11-20 03:13:10|180461.7|180331.7|180453|180323|180461.7|180331.7|180452.2|180322.2|12
1732024880000|2024-11-19 14:01:20|181106|181016|181150|181060|181151.3|181061.3|181104.8|181014.8|7
1732024890000|2024-11-19 14:01:30|181148.6|181058.6|181165.1|181035.1|181168.5|181058.6|181144.7|181019.5|21
1732072400000|2024-11-20 03:13:20|180450.3|180320.3|180453|180323|180453|180323|180446.6|180316.6|9
1732024900000|2024-11-19 14:01:40|181144.4|181054.4|181134.5|181004.5|181144.4|181054.4|181113.1|180983.1|14
1732024910000|2024-11-19 14:01:50|181131.9|181001.9|181154.9|181024.9|181164.1|181034.1|181121.1|180991.1|17
1732072410000|2024-11-20 03:13:30|180455.6|180325.6|180452.5|180322.5|180459.2|180329.2|180450.5|180320.5|14
1732024920000|2024-11-19 14:02:00|181152.6|181022.6|181146.3|181016.3|181152.6|181022.6|181132.5|181002.5|17
1732024930000|2024-11-19 14:02:10|181145.7|181015.7|181152.6|181022.6|181152.6|181022.6|181123.3|180993.3|22
1732072420000|2024-11-20 03:13:40|180459.6|180329.6|180453.2|180323.2|180462|180332|180452.9|180322.9|17
1732024940000|2024-11-19 14:02:20|181155.9|181025.9|181150.9|181020.9|181168.3|181038.3|181150.9|181020.9|10
1732024950000|2024-11-19 14:02:30|181147.5|181017.5|181152.9|181022.9|181154.3|181024.3|181138.8|181008.8|22
1732072430000|2024-11-20 03:13:50|180450.5|180320.5|180452.5|180322.5|180452.5|180322.5|180449.8|180319.8|3
1732024960000|2024-11-19 14:02:40|181153.6|181023.6|181158.1|181028.1|181158.1|181028.1|181145.9|181015.9|17
1732024970000|2024-11-19 14:02:50|181157.7|181027.7|181145.6|181055.6|181164.5|181060.3|181126.6|181022.9|14
1732072440000|2024-11-20 03:14:00|180455.4|180325.4|180454.6|180324.6|180458.5|180328.5|180449.3|180319.3|17
1732024980000|2024-11-19 14:03:00|181146.6|181056.6|181152.7|181022.7|181160.5|181056.6|181137.1|181019|17
1732072450000|2024-11-20 03:14:10|180455.7|180325.7|180458.3|180328.3|180458.3|180328.3|180455.7|180325.7|2
1732024990000|2024-11-19 14:03:10|181150|181020|181169|181039|181169|181039|181143.5|181013.5|16
1732025000000|2024-11-19 14:03:20|181170.9|181040.9|181170.8|181040.8|181170.9|181040.9|181149.3|181019.3|13
1732072460000|2024-11-20 03:14:20|180461|180331|180466|180336|180470.6|180340.6|180454.2|180324.2|14
1732025010000|2024-11-19 14:03:30|181167.5|181037.5|181172.4|181042.4|181172.5|181042.5|181167.5|181037.5|7
1732025020000|2024-11-19 14:03:40|181169.7|181039.7|181151.4|181021.4|181170.8|181040.8|181151.4|181021.4|10
1732072470000|2024-11-20 03:14:30|180467.7|180337.7|180490.3|180360.3|180527.1|180366.6|180467.7|180326.4|9
1732025030000|2024-11-19 14:03:50|181157.8|181027.8|181157.8|181027.8|181168.2|181038.2|181157.8|181027.8|9
1732025040000|2024-11-19 14:04:00|181156.2|181026.2|181150.5|181020.5|181166.9|181036.9|181147.5|181017.5|15
1732072490000|2024-11-20 03:14:50|180490.8|180360.8|180508.7|180378.7|180511.7|180381.7|180490.8|180360.8|13
1732025050000|2024-11-19 14:04:10|181146.5|181016.5|181152.8|181022.8|181152.8|181022.8|181142.1|181012.1|7
1732025060000|2024-11-19 14:04:20|181161.9|181031.9|181150.1|181020.1|181170.5|181040.5|181150.1|181020.1|12
1732072500000|2024-11-20 03:15:00|180501.7|180371.7|180517.7|180387.7|180519.5|180389.5|180499|180369|16
1732025070000|2024-11-19 14:04:30|181154.8|181024.8|181162.5|181032.5|181162.8|181032.8|181146.8|181016.8|14
1732025080000|2024-11-19 14:04:40|181158.8|181028.8|181162.2|181032.2|181164.5|181034.5|181155.5|181025.5|9
1732072510000|2024-11-20 03:15:10|180520.1|180390.1|180520.7|180390.7|180521.4|180391.4|180520.1|180390.1|3
1732025090000|2024-11-19 14:04:50|181164.8|181034.8|181105.5|181015.5|181164.8|181042.5|181105.5|181015.5|11
1732072520000|2024-11-20 03:15:20|180518.1|180388.1|180520.1|180390.1|180521.4|180391.4|180518.1|180388.1|3
1732025100000|2024-11-19 14:05:00|181103.8|181013.8|181120.1|180990.1|181129.3|181020.2|181101.1|180990.1|18
1732025110000|2024-11-19 14:05:10|181120|180990|181120.7|180990.7|181124|180994|181120|180990|3
1732072540000|2024-11-20 03:15:40|180515.7|180385.7|180515.4|180385.4|180515.7|180385.7|180512.4|180382.4|3
1732025120000|2024-11-19 14:05:20|181126.4|180996.4|181127.4|180997.4|181131.1|181001.1|181120.7|180990.7|10
1732025130000|2024-11-19 14:05:30|181132.1|181002.1|181121.6|181031.6|181140.5|181034.7|181116.3|180996.4|11
1732072550000|2024-11-20 03:15:50|180512.4|180382.4|180516.4|180386.4|180516.4|180386.4|180512.4|180382.4|2
1732025140000|2024-11-19 14:05:40|181117.9|181027.9|181157.5|181067.5|181160.2|181070.2|181115.6|181025.6|17
1732072560000|2024-11-20 03:16:00|180523.4|180393.4|180520.1|180390.1|180525.1|180395.1|180519.4|180389.4|6
1732025150000|2024-11-19 14:05:50|181154.1|181064.1|181156.8|181026.8|181156.8|181064.1|181143.9|181026.8|6
1732025160000|2024-11-19 14:06:00|181152.8|181022.8|181136.2|181006.2|181152.8|181022.8|181129.2|180999.2|10
1732072570000|2024-11-20 03:16:10|180523.1|180393.1|180509.3|180379.3|180523.1|180393.1|180506|180376|10
1732025170000|2024-11-19 14:06:10|181139.8|181009.8|181147.6|181017.6|181151.3|181021.3|181120.2|180990.2|19
1732025180000|2024-11-19 14:06:20|181142.6|181012.6|181148.1|181018.1|181151.4|181021.4|181139.3|181009.3|10
1732072580000|2024-11-20 03:16:20|180511.2|180381.2|180516.6|180386.6|180521.2|180391.2|180511.2|180381.2|6
1732025190000|2024-11-19 14:06:30|181152.8|181022.8|181131.6|181001.6|181152.8|181022.8|181125|180995|20
1732072590000|2024-11-20 03:16:30|180518.9|180388.9|180512.9|180382.9|180518.9|180388.9|180512.9|180382.9|2
1732025200000|2024-11-19 14:06:40|181129|180999|181132.7|181002.7|181133|181003|181120|180990|16
1732025210000|2024-11-19 14:06:50|181132.3|181002.3|181108.2|180978.2|181134.2|181004.2|181106|180976|24
1732072610000|2024-11-20 03:16:50|180510.6|180380.6|180502.8|180372.8|180510.6|180380.6|180500.5|180370.5|6
1732025220000|2024-11-19 14:07:00|181114.2|180984.2|181039.1|180909.1|181114.2|180984.2|181036.4|180906.4|30
1732025230000|2024-11-19 14:07:10|181040.5|180910.5|181009.7|180879.7|181049.6|180932.4|181008.7|180878.7|28
1732072620000|2024-11-20 03:17:00|180513.5|180383.5|180512.5|180382.5|180513.5|180383.5|180512.5|180382.5|2
1732025240000|2024-11-19 14:07:20|181005.7|180875.7|181013.7|180883.7|181026.4|180896.4|181004|180874|24
1732025250000|2024-11-19 14:07:30|181015.3|180885.3|180962.9|180832.9|181025.5|180895.5|180957.6|180827.6|24
1732072630000|2024-11-20 03:17:10|180512.9|180382.9|180512.9|180382.9|180512.9|180382.9|180512.9|180382.9|1
1732025260000|2024-11-19 14:07:40|180969.8|180839.8|180963.6|180833.6|180969.8|180839.8|180960.9|180830.9|18
1732072650000|2024-11-20 03:17:30|180514.3|180384.3|180513|180383|180517|180387|180513|180383|3
1732025270000|2024-11-19 14:07:50|180965.5|180835.5|180805.1|180675.1|180967.3|180837.3|180805.1|180675.1|17
1732025280000|2024-11-19 14:08:00|180807.1|180677.1|180834.2|180704.2|180867.1|180745.5|180807.1|180677.1|24
1732072660000|2024-11-20 03:17:40|180516.3|180386.3|180620.4|180412.1|180653.3|180430.9|180516.3|180386.3|8
1732025290000|2024-11-19 14:08:10|180822.9|180692.9|180873.8|180743.8|180873.8|180743.8|180819|180689|17
1732025300000|2024-11-19 14:08:20|180876.4|180746.4|180879.6|180749.6|180879.6|180749.6|180834.3|180704.3|22
1732072670000|2024-11-20 03:17:50|180555.2|180425.2|180612.6|180408.3|180617.3|180440.5|180554.8|180401|12
1732025310000|2024-11-19 14:08:30|180872.9|180742.9|180865.8|180735.8|180879.6|180749.6|180863.8|180733.8|25
1732025320000|2024-11-19 14:08:40|180869.1|180739.1|180853.9|180723.9|180875.7|180745.7|180851.7|180721.7|20
1732072680000|2024-11-20 03:18:00|180622|180414.3|180601.4|180400.5|180622|180445.8|180553.8|180400.5|17
1732025330000|2024-11-19 14:08:50|180854.9|180724.9|180819.9|180689.9|180854.9|180724.9|180806.8|180676.8|19
1732072690000|2024-11-20 03:18:10|180554.7|180424.7|180541.7|180411.7|180554.7|180424.7|180541.7|180411.7|9
1732025340000|2024-11-19 14:09:00|180823|180693|180800.8|180670.8|180823.3|180693.3|180800.8|180670.8|21
1732025350000|2024-11-19 14:09:10|180801.3|180671.3|180785.8|180655.8|180846.1|180716.1|180785.8|180655.8|27
1732072700000|2024-11-20 03:18:20|180544.4|180414.4|180543.4|180413.4|180552|180422|180541|180411|11
1732025360000|2024-11-19 14:09:20|180786.7|180656.7|180795.7|180665.7|180804.5|180674.5|180781.4|180651.4|26
1732025370000|2024-11-19 14:09:30|180801.7|180671.7|180811|180681|180825.4|180695.4|180801.7|180671.7|20
1732072710000|2024-11-20 03:18:30|180541.7|180411.7|180555|180425|180622.5|180430.3|180540.4|180409.6|12
1732025380000|2024-11-19 14:09:40|180816.9|180686.9|180816|180686|180816.9|180686.9|180805.9|180675.9|24
1732025390000|2024-11-19 14:09:50|180813|180683|180787.2|180657.2|180813|180683|180784.5|180654.5|25
1732072720000|2024-11-20 03:18:40|180559.7|180429.7|180548.5|180418.5|180624.7|180441.1|180548.5|180402.5|20
1732025400000|2024-11-19 14:10:00|180789.6|180659.6|180749.8|180659.8|180789.6|180664.2|180749.5|180645.1|30
1732072730000|2024-11-20 03:18:50|180551.5|180421.5|180548.5|180418.5|180551.8|180421.8|180548.1|180418.1|4
1732025410000|2024-11-19 14:10:10|180749.7|180659.7|180746.5|180656.5|180769.6|180679.6|180746.4|180656.4|17
1732025420000|2024-11-19 14:10:20|180752.1|180662.1|180771.4|180681.4|180771.4|180681.4|180752.1|180662.1|23
1732072740000|2024-11-20 03:19:00|180569.5|180439.5|180551.8|180421.8|180569.5|180439.5|180551.8|180421.8|20
1732025430000|2024-11-19 14:10:30|180773|180683|180795.6|180665.6|180798.9|180683|180773|180663|11
1732025440000|2024-11-19 14:10:40|180795.3|180665.3|180792.5|180662.5|180795.3|180665.3|180784.4|180654.4|6
1732072750000|2024-11-20 03:19:10|180554.5|180424.5|180554.5|180424.5|180554.5|180424.5|180554.5|180424.5|1
1732025450000|2024-11-19 14:10:50|180790.5|180660.5|180794.8|180664.8|180797.4|180667.4|180781|180651|22
1732025460000|2024-11-19 14:11:00|180797.5|180667.5|180785.6|180655.6|180797.8|180684.8|180754|180655.6|15
1732072760000|2024-11-20 03:19:20|180557.5|180427.5|180559.8|180429.8|180567.1|180437.1|180554.1|180424.1|12
1732025470000|2024-11-19 14:11:10|180784|180654|180764.1|180634.1|180784|180654|180754.3|180624.3|17
1732072770000|2024-11-20 03:19:30|180556.8|180426.8|180552.5|180422.5|180561.2|180431.2|180552.5|180422.5|9
1732025480000|2024-11-19 14:11:20|180760|180630|180762.8|180632.8|180765.1|180635.1|180760|180630|7
1732025490000|2024-11-19 14:11:30|180764.5|180634.5|180772.9|180682.9|180773.6|180683.6|180763.1|180633.1|13
1732072780000|2024-11-20 03:19:40|180559.5|180429.5|180560.1|180430.1|180613.2|180446.2|180556.2|180411|29
1732025500000|2024-11-19 14:11:40|180774.6|180684.6|180786.4|180696.4|180800.6|180701.8|180772.8|180662.8|14
1732025510000|2024-11-19 14:11:50|180790.4|180700.4|180783.6|180693.6|180790.4|180700.4|180783.6|180693.6|8
1732072790000|2024-11-20 03:19:50|180557.1|180427.1|180547.2|180417.2|180563.8|180433.8|180547.2|180417.2|20
1732025520000|2024-11-19 14:12:00|180784.8|180694.8|180838.1|180708.1|180844.5|180754.5|180784.8|180694.8|17
1732025530000|2024-11-19 14:12:10|180843.1|180713.1|180853.1|180723.1|180857.7|180727.7|180836|180706|19
1732072800000|2024-11-20 03:20:00|180544.6|180414.6|180543.8|180413.8|180546.8|180416.8|180540.1|180410.1|5
1732025540000|2024-11-19 14:12:20|180849.4|180719.4|180835.2|180705.2|180852.3|180722.3|180832.6|180702.6|20
1732025550000|2024-11-19 14:12:30|180831.2|180701.2|180775.2|180645.2|180831.2|180701.2|180772.9|180642.9|25
1732072810000|2024-11-20 03:20:10|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|1
1732025560000|2024-11-19 14:12:40|180778|180648|180736.9|180646.9|180786|180656|180726.3|180636.3|17
1732025570000|2024-11-19 14:12:50|180737.9|180647.9|180737.6|180647.6|180738.6|180648.6|180732.6|180642.6|16
1732072820000|2024-11-20 03:20:20|180542.6|180412.6|180542.6|180412.6|180542.6|180412.6|180542.6|180412.6|1
1732025580000|2024-11-19 14:13:00|180733.3|180643.3|180745|180655|180747|180657|180733.3|180643.3|11
1732072830000|2024-11-20 03:20:30|180547|180417|180547|180417|180547|180417|180547|180417|1
1732025590000|2024-11-19 14:13:10|180742.3|180652.3|180727|180637|180742.3|180652.3|180727|180637|12
1732025600000|2024-11-19 14:13:20|180730|180640|180731|180641|180731|180641|180722.7|180632.7|14
1732072850000|2024-11-20 03:20:50|180548.8|180418.8|180539|180409|180554.1|180424.1|180539|180409|5
1732025610000|2024-11-19 14:13:30|180729.2|180639.2|180732.4|180642.4|180740.6|180650.6|180728.2|180638.2|20
1732025620000|2024-11-19 14:13:40|180735|180645|180643.7|180553.7|180743.9|180653.9|180640.4|180550.4|24
1732072860000|2024-11-20 03:21:00|180537.1|180407.1|180538.1|180408.1|180545.3|180415.3|180534.1|180404.1|10
1732025630000|2024-11-19 14:13:50|180644.9|180554.9|180612.8|180482.8|180664.4|180556.4|180612.8|180482.8|30
1732072880000|2024-11-20 03:21:20|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|1
1732025640000|2024-11-19 14:14:00|180621.5|180491.5|180629|180499|180640.2|180510.2|180617.2|180487.2|24
1732025650000|2024-11-19 14:14:10|180627.4|180497.4|180621.6|180491.6|180632.6|180513.9|180600|180491.6|26
1732072890000|2024-11-20 03:21:30|180535.5|180405.5|180539.1|180409.1|180539.1|180409.1|180535.5|180405.5|2
1732025660000|2024-11-19 14:14:20|180625.2|180495.2|180630.7|180500.7|180641.1|180511.1|180621.2|180491.2|27
1732072900000|2024-11-20 03:21:40|180539.2|180409.2|180561.5|180431.5|180572.8|180442.8|180539.2|180409.2|11
1732025670000|2024-11-19 14:14:30|180629.7|180499.7|180628.2|180498.2|180631.2|180501.2|180621.9|180491.9|21
1732025680000|2024-11-19 14:14:40|180626.6|180496.6|180601|180511|180628.6|180512.6|180583.4|180491.9|22
1732072910000|2024-11-20 03:21:50|180573.2|180443.2|180561.5|180431.5|180573.2|180443.2|180561.5|180431.5|2
1732025690000|2024-11-19 14:14:50|180595|180505|180620.4|180490.4|180620.4|180510.9|180595|180490.4|7
1732072920000|2024-11-20 03:22:00|180558.5|180428.5|180548|180418|180558.5|180428.5|180537.3|180407.3|8
1732025700000|2024-11-19 14:15:00|180622.6|180492.6|180625.1|180495.1|180628.1|180498.1|180616.9|180486.9|14
1732025710000|2024-11-19 14:15:10|180613|180483|180621.2|180491.2|180621.2|180491.2|180610.6|180480.6|24
1732072930000|2024-11-20 03:22:10|180543.3|180413.3|180553.5|180423.5|180555.5|180425.5|180543.3|180413.3|7
1732025720000|2024-11-19 14:15:20|180619.6|180489.6|180617.7|180487.7|180621.5|180491.5|180613.7|180483.7|18
1732025730000|2024-11-19 14:15:30|180619.6|180489.6|180623.1|180493.1|180623.2|180493.2|180617.3|180487.3|12
1732072940000|2024-11-20 03:22:20|180558.6|180428.6|180554.4|180424.4|180572.2|180442.2|180554.4|180424.4|7
1732025740000|2024-11-19 14:15:40|180623|180493|180665|180535|180714.6|180584.6|180623|180493|33
1732072950000|2024-11-20 03:22:30|180556.7|180426.7|180556.7|180426.7|180556.7|180426.7|180556.7|180426.7|1
1732025750000|2024-11-19 14:15:50|180668.4|180538.4|180662.8|180532.8|180673.7|180543.7|180661.5|180531.5|14
1732025760000|2024-11-19 14:16:00|180665.8|180535.8|180691.1|180561.1|180701.8|180571.8|180661.8|180531.8|24
1732072960000|2024-11-20 03:22:40|180553.7|180423.7|180565.2|180435.2|180576.2|180446.2|180553.7|180423.7|5
1732025770000|2024-11-19 14:16:10|180689.5|180559.5|180696.9|180566.9|180704|180574|180661.9|180531.9|19
1732025780000|2024-11-19 14:16:20|180692.2|180562.2|180695.5|180565.5|180701.2|180571.2|180692.2|180562.2|17
1732072970000|2024-11-20 03:22:50|180576.2|180446.2|180579.5|180449.5|180595|180465|180571.2|180441.2|19
1732025790000|2024-11-19 14:16:30|180699.5|180569.5|180698|180568|180717.1|180587.1|180688.1|180558.1|16
1732072980000|2024-11-20 03:23:00|180587.2|180457.2|180566.3|180436.3|180587.2|180457.2|180566.3|180436.3|17
1732025800000|2024-11-19 14:16:40|180697.8|180567.8|180697.3|180567.3|180705.3|180575.3|180681.9|180551.9|17
1732025810000|2024-11-19 14:16:50|180692|180562|180622.5|180492.5|180692|180562|180622.5|180492.5|23
1732072990000|2024-11-20 03:23:10|180562|180432|180562|180432|180562|180432|180562|180432|1
1732025820000|2024-11-19 14:17:00|180622.8|180492.8|180618.5|180488.5|180626.2|180496.2|180612.8|180482.8|19
1732025830000|2024-11-19 14:17:10|180614.5|180484.5|180596.9|180506.9|180615.3|180510.3|180580.9|180480.6|24
1732073000000|2024-11-20 03:23:20|180565.6|180435.6|180561.6|180431.6|180565.6|180435.6|180561.6|180431.6|2
1732025840000|2024-11-19 14:17:20|180594.9|180504.9|180592.9|180502.9|180598.3|180508.3|180579.9|180489.9|17
1732073010000|2024-11-20 03:23:30|180565.3|180435.3|180565|180435|180565.3|180435.3|180561.3|180431.3|3
1732025850000|2024-11-19 14:17:30|180596.6|180506.6|180591.3|180501.3|180596.6|180506.6|180584.1|180494.1|18
1732025860000|2024-11-19 14:17:40|180595.3|180505.3|180575.4|180485.4|180595.3|180505.3|180573.1|180483.1|11
1732073020000|2024-11-20 03:23:40|180562.3|180432.3|180561.3|180431.3|180562.3|180432.3|180558.3|180428.3|3
1732025870000|2024-11-19 14:17:50|180578.4|180488.4|180521.1|180431.1|180592.4|180502.4|180521.1|180431.1|19
1732025880000|2024-11-19 14:18:00|180523.8|180433.8|180608|180478|180614.4|180484.4|180523.8|180433.8|26
1732073030000|2024-11-20 03:23:50|180567.6|180437.6|180558.6|180428.6|180567.6|180437.6|180557|180427|4
1732025890000|2024-11-19 14:18:10|180611.4|180481.4|180575.8|180445.8|180615.5|180485.5|180554.1|180424.1|16
1732073040000|2024-11-20 03:24:00|180555.3|180425.3|180555|180425|180555.6|180425.6|180551.3|180421.3|4
1732025900000|2024-11-19 14:18:20|180572.9|180442.9|180608.3|180478.3|180623.8|180493.8|180558.8|180428.8|17
1732073050000|2024-11-20 03:24:10|180562.3|180432.3|180557.7|180427.7|180562.3|180432.3|180557.7|180427.7|5
1732025910000|2024-11-19 14:18:30|180605.4|180475.4|180610|180480|180618.2|180488.2|180601.9|180471.9|7
1732025920000|2024-11-19 14:18:40|180614.3|180484.3|180608|180478|180616.4|180486.4|180603.3|180473.3|10
1732073060000|2024-11-20 03:24:20|180556.3|180426.3|180550.9|180420.9|180556.3|180426.3|180549.6|180419.6|3
1732025930000|2024-11-19 14:18:50|180598.8|180468.8|180575.2|180445.2|180598.8|180468.8|180574.9|180444.9|11
1732025940000|2024-11-19 14:19:00|180576.6|180446.6|180598.9|180468.9|180598.9|180468.9|180576.2|180446.2|8
1732073090000|2024-11-20 03:24:50|180552.8|180422.8|180556.5|180426.5|180556.5|180426.5|180552.8|180422.8|2
1732025950000|2024-11-19 14:19:10|180599.6|180469.6|180619.4|180489.4|180622|180492|180599|180469|13
1732025960000|2024-11-19 14:19:20|180619.3|180489.3|180616.3|180486.3|180624.7|180494.7|180614.5|180484.5|16
1732073100000|2024-11-20 03:25:00|180563.8|180433.8|180558.2|180428.2|180563.8|180433.8|180558.2|180428.2|4
1732025970000|2024-11-19 14:19:30|180617.7|180487.7|180620.5|180490.5|180620.8|180490.8|180617.7|180487.7|4
1732025980000|2024-11-19 14:19:40|180628.3|180498.3|180615.9|180485.9|180628.3|180498.3|180615.9|180485.9|7
1732073110000|2024-11-20 03:25:10|180562.2|180432.2|180558.8|180428.8|180562.2|180432.2|180558.8|180428.8|2
1732025990000|2024-11-19 14:19:50|180617.9|180487.9|180614.5|180484.5|180619.9|180489.9|180614.5|180484.5|9
1732073120000|2024-11-20 03:25:20|180562.5|180432.5|180581.5|180451.5|180585.2|180455.2|180562.5|180432.5|9
1732026000000|2024-11-19 14:20:00|180612.5|180482.5|180614|180484|180616.2|180486.2|180608|180478|10
1732026010000|2024-11-19 14:20:10|180615.8|180485.8|180613.5|180483.5|180619.1|180489.1|180610.2|180480.2|12
1732073130000|2024-11-20 03:25:30|180579.7|180449.7|180565.9|180435.9|180579.7|180449.7|180565.9|180435.9|4
1732026020000|2024-11-19 14:20:20|180611.6|180481.6|180609.8|180479.8|180611.6|180481.6|180601.2|180471.2|10
1732026030000|2024-11-19 14:20:30|180610.5|180480.5|180615.6|180485.6|180615.9|180485.9|180610.5|180480.5|5
1732073140000|2024-11-20 03:25:40|180567.9|180437.9|180568.9|180438.9|180568.9|180438.9|180567.2|180437.2|3
1732026040000|2024-11-19 14:20:40|180614.3|180484.3|180614.6|180484.6|180616.3|180486.3|180614.3|180484.3|5
1732073150000|2024-11-20 03:25:50|180567.2|180437.2|180563.5|180433.5|180567.2|180437.2|180563.5|180433.5|2
1732026050000|2024-11-19 14:20:50|180617.3|180487.3|180617|180487|180620.7|180490.7|180614.6|180484.6|12
1732026060000|2024-11-19 14:21:00|180619|180489|180629.7|180499.7|180629.7|180499.7|180614.7|180484.7|10
1732073170000|2024-11-20 03:26:10|180559.5|180429.5|180558.1|180428.1|180559.5|180429.5|180558.1|180428.1|2
1732026070000|2024-11-19 14:21:10|180622.1|180492.1|180645.2|180515.2|180655.9|180525.9|180621.4|180491.4|16
1732026080000|2024-11-19 14:21:20|180643.2|180513.2|180615.8|180485.8|180650.6|180520.6|180615.8|180485.8|11
1732073180000|2024-11-20 03:26:20|180549.7|180419.7|180557.1|180427.1|180557.1|180427.1|180549.7|180419.7|4
1732026090000|2024-11-19 14:21:30|180604.1|180474.1|180616.9|180486.9|180616.9|180486.9|180591.4|180461.4|13
1732073190000|2024-11-20 03:26:30|180553.7|180423.7|180553.7|180423.7|180553.7|180423.7|180553.7|180423.7|1
1732026100000|2024-11-19 14:21:40|180601.2|180471.2|180581.6|180451.6|180601.2|180471.2|180566.2|180436.2|18
1732026110000|2024-11-19 14:21:50|180580.6|180450.6|180587.6|180457.6|180595.8|180465.8|180579|180449|16
1732073210000|2024-11-20 03:26:50|180555.1|180425.1|180555.1|180425.1|180555.1|180425.1|180555.1|180425.1|1
1732026120000|2024-11-19 14:22:00|180584.3|180454.3|180573.2|180443.2|180603.3|180473.3|180564|180434|20
1732026130000|2024-11-19 14:22:10|180567.2|180437.2|180575.9|180445.9|180575.9|180445.9|180558.2|180428.2|19
1732073220000|2024-11-20 03:27:00|180556.9|180426.9|180557.9|180427.9|180557.9|180427.9|180556.9|180426.9|2
1732026140000|2024-11-19 14:22:20|180577.3|180447.3|180604.2|180474.2|180609.9|180479.9|180568.4|180438.4|23
1732073240000|2024-11-20 03:27:20|180561.8|180431.8|180565.7|180435.7|180575.3|180445.3|180561.8|180431.8|5
1732026150000|2024-11-19 14:22:30|180599.9|180469.9|180611.6|180481.6|180613.2|180483.2|180596.2|180466.2|21
1732026160000|2024-11-19 14:22:40|180617.9|180487.9|180609.2|180479.2|180636.1|180506.1|180606.4|180476.4|20
1732073270000|2024-11-20 03:27:50|180568.4|180438.4|180568.4|180438.4|180568.4|180438.4|180568.4|180438.4|1
1732026170000|2024-11-19 14:22:50|180612.9|180482.9|180611.7|180481.7|180615|180485|180606.7|180476.7|18
1732026180000|2024-11-19 14:23:00|180635.5|180505.5|180632.5|180502.5|180639.5|180509.5|180629.5|180499.5|9
1732073280000|2024-11-20 03:28:00|180567|180437|180560.4|180430.4|180567|180437|180560.4|180430.4|3
1732026190000|2024-11-19 14:23:10|180637.5|180507.5|180613|180483|180639.2|180509.2|180607.6|180477.6|16
1732073290000|2024-11-20 03:28:10|180558|180428|180575.8|180445.8|180579.1|180449.1|180558|180428|8
1732026200000|2024-11-19 14:23:20|180611|180481|180604.1|180474.1|180615.6|180485.6|180597.5|180467.5|13
1732026210000|2024-11-19 14:23:30|180607.8|180477.8|180632.1|180502.1|180651|180521|180607.8|180477.8|26
1732073300000|2024-11-20 03:28:20|180569.8|180439.8|180584.3|180454.3|180586.9|180456.9|180569.8|180439.8|12
1732026220000|2024-11-19 14:23:40|180630.4|180500.4|180652.5|180522.5|180654.5|180524.5|180628.8|180498.8|18
1732026230000|2024-11-19 14:23:50|180654.9|180524.9|180687.3|180557.3|180689.7|180559.7|180654.2|180524.2|17
1732073310000|2024-11-20 03:28:30|180580.6|180450.6|180579.1|180449.1|180583.3|180453.3|180577.2|180447.2|7
1732026240000|2024-11-19 14:24:00|180685.6|180555.6|180656|180526|180690.5|180560.5|180647.3|180517.3|26
1732073320000|2024-11-20 03:28:40|180577.3|180447.3|180575.8|180445.8|180579.3|180449.3|180572.5|180442.5|9
1732026250000|2024-11-19 14:24:10|180658.4|180528.4|180688.1|180558.1|180690.1|180560.1|180658.4|180528.4|14
1732026260000|2024-11-19 14:24:20|180691.4|180561.4|180653.9|180523.9|180691.4|180561.4|180649.9|180519.9|19
1732073330000|2024-11-20 03:28:50|180576.1|180446.1|180578.4|180448.4|180579.4|180449.4|180575.8|180445.8|9
1732026270000|2024-11-19 14:24:30|180657.9|180527.9|180677.2|180547.2|180677.2|180547.2|180656.6|180526.6|16
1732026280000|2024-11-19 14:24:40|180680.8|180550.8|180664.5|180534.5|180685.9|180555.9|180657|180527|16
1732073340000|2024-11-20 03:29:00|180571.3|180441.3|180577.3|180447.3|180580|180450|180571.3|180441.3|4
1732026290000|2024-11-19 14:24:50|180668.1|180538.1|180691.3|180561.3|180691.3|180561.3|180668.1|180538.1|10
1732073350000|2024-11-20 03:29:10|180578.6|180448.6|180577|180447|180580.7|180450.7|180572.3|180442.3|8
1732026300000|2024-11-19 14:25:00|180688.9|180558.9|180719|180589|180719|180589|180688.9|180558.9|12
1732026310000|2024-11-19 14:25:10|180718.2|180588.2|180742.6|180612.6|180742.6|180612.6|180718.2|180588.2|9
1732073360000|2024-11-20 03:29:20|180573|180443|180572.3|180442.3|180573.9|180443.9|180568.3|180438.3|7
1732026320000|2024-11-19 14:25:20|180739.2|180609.2|180714|180584|180739.2|180609.2|180706.3|180576.3|18
1732026330000|2024-11-19 14:25:30|180709.3|180579.3|180708.4|180578.4|180712.9|180582.9|180701.9|180571.9|15
1732073370000|2024-11-20 03:29:30|180578.4|180448.4|180564.4|180434.4|180578.4|180448.4|180564.4|180434.4|6
1732026340000|2024-11-19 14:25:40|180711.7|180581.7|180712.4|180582.4|180714.7|180584.7|180702.7|180572.7|21
1732026350000|2024-11-19 14:25:50|180708.4|180578.4|180683.8|180553.8|180708.4|180578.4|180664.2|180534.2|20
1732073380000|2024-11-20 03:29:40|180583.1|180453.1|180565.8|180435.8|180583.1|180453.1|180565.8|180435.8|5
1732026360000|2024-11-19 14:26:00|180685.3|180555.3|180715.1|180585.1|180716.7|180586.7|180684.7|180554.7|12
1732026370000|2024-11-19 14:26:10|180717.7|180587.7|180663.4|180533.4|180717.7|180587.7|180663.4|180533.4|13
1732073390000|2024-11-20 03:29:50|180563.2|180433.2|180561.5|180431.5|180563.2|180433.2|180561.5|180431.5|2
1732026380000|2024-11-19 14:26:20|180668.4|180538.4|180643.1|180513.1|180668.4|180538.4|180632.3|180502.3|19
1732026390000|2024-11-19 14:26:30|180645.1|180515.1|180619.8|180489.8|180645.1|180515.1|180617.1|180487.1|19
1732073410000|2024-11-20 03:30:10|180564.5|180434.5|180561.9|180431.9|180564.5|180434.5|180561.9|180431.9|2
1732026400000|2024-11-19 14:26:40|180623.4|180493.4|180635|180505|180635|180505|180614|180484|18
1732026410000|2024-11-19 14:26:50|180631|180501|180620|180490|180635.4|180505.4|180620|180490|9
1732073430000|2024-11-20 03:30:30|180566.9|180436.9|180573|180443|180582.2|180452.2|180566.9|180436.9|14
1732026420000|2024-11-19 14:27:00|180627|180497|180592.9|180462.9|180629.4|180499.4|180592.9|180462.9|15
1732026430000|2024-11-19 14:27:10|180583.8|180453.8|180586.9|180456.9|180594.3|180464.3|180575.5|180445.5|14
1732073440000|2024-11-20 03:30:40|180570.9|180440.9|180583.2|180453.2|180583.5|180453.5|180570.9|180440.9|6
1732026440000|2024-11-19 14:27:20|180576.4|180446.4|180575.5|180445.5|180579.8|180449.8|180571.8|180441.8|17
1732073450000|2024-11-20 03:30:50|180580.7|180450.7|180573.1|180443.1|180582.6|180452.6|180570.4|180440.4|8
1732026450000|2024-11-19 14:27:30|180572.5|180442.5|180570.8|180440.8|180575.7|180445.7|180562.5|180432.5|18
1732026460000|2024-11-19 14:27:40|180564.2|180434.2|180557.9|180427.9|180564.2|180434.2|180554.5|180424.5|10
1732073460000|2024-11-20 03:31:00|180570.9|180440.9|180590.3|180460.3|180590.3|180460.3|180570.9|180440.9|6
1732026470000|2024-11-19 14:27:50|180559.5|180429.5|180548.5|180418.5|180565.1|180435.1|180546.5|180416.5|16
1732026480000|2024-11-19 14:28:00|180547.8|180417.8|180556.3|180426.3|180558.3|180428.3|180545.5|180415.5|15
1732073470000|2024-11-20 03:31:10|180593.3|180463.3|180594.7|180464.7|180596|180466|180590.6|180460.6|4
1732026490000|2024-11-19 14:28:10|180557.7|180427.7|180575.4|180445.4|180582|180452|180555.3|180425.3|22
1732026500000|2024-11-19 14:28:20|180579|180449|180581.4|180451.4|180583.1|180453.1|180576.7|180446.7|10
1732073480000|2024-11-20 03:31:20|180596|180466|180639.1|180509.1|180714|180509.1|180596|180466|6
1732026510000|2024-11-19 14:28:30|180580.7|180450.7|180580.8|180450.8|180580.8|180450.8|180578.4|180448.4|5
1732073490000|2024-11-20 03:31:30|180631.7|180501.7|180631|180501|180636.8|180506.8|180621.2|180491.2|8
1732026520000|2024-11-19 14:28:40|180577.4|180447.4|180581.3|180451.3|180583|180453|180565.3|180435.3|17
1732026530000|2024-11-19 14:28:50|180575.6|180445.6|180560.5|180430.5|180575.6|180445.6|180556.8|180426.8|10
1732073500000|2024-11-20 03:31:40|180629.2|180499.2|180630.9|180500.9|180632.6|180502.6|180629.2|180499.2|7
1732026540000|2024-11-19 14:29:00|180571.2|180441.2|180561.8|180431.8|180573.1|180443.1|180558.1|180428.1|11
1732026550000|2024-11-19 14:29:10|180557.1|180427.1|180558.4|180428.4|180560.4|180430.4|180553.7|180423.7|7
1732073510000|2024-11-20 03:31:50|180631.6|180501.6|180598.1|180468.1|180631.6|180501.6|180598.1|180468.1|13
1732026560000|2024-11-19 14:29:20|180562.1|180432.1|180565.6|180435.6|180569|180439|180556.7|180426.7|16
1732026570000|2024-11-19 14:29:30|180564.6|180434.6|180559.3|180429.3|180564.6|180434.6|180558.2|180428.2|9
1732073520000|2024-11-20 03:32:00|180600|180470|180600|180470|180600|180470|180600|180470|1
1732026580000|2024-11-19 14:29:40|180553.9|180423.9|180568.7|180438.7|180578.7|180448.7|180553.9|180423.9|14
1732073540000|2024-11-20 03:32:20|180700.5|180373.4|180700.5|180373.4|180700.5|180373.4|180700.5|180373.4|1
1732026590000|2024-11-19 14:29:50|180574|180444|180584.5|180454.5|180611.5|180481.5|180574|180444|13
1732026600000|2024-11-19 14:30:00|180572.9|180442.9|180576.6|180446.6|180578.6|180448.6|180559.5|180429.5|19
1732073550000|2024-11-20 03:32:30|180597.3|180467.3|180601|180471|180601|180471|180597.3|180467.3|2
1732026610000|2024-11-19 14:30:10|180580.3|180450.3|180566.3|180436.3|180580.3|180450.3|180564.2|180434.2|12
1732073560000|2024-11-20 03:32:40|180600.3|180470.3|180594.6|180464.6|180600.3|180470.3|180594.6|180464.6|4
1732026620000|2024-11-19 14:30:20|180572.3|180442.3|180578|180448|180586.6|180456.6|180569.3|180439.3|16
1732026630000|2024-11-19 14:30:30|180575.2|180445.2|180547.4|180417.4|180575.2|180445.2|180539.2|180409.2|20
1732073570000|2024-11-20 03:32:50|180593.3|180463.3|180590.6|180460.6|180593.3|180463.3|180590.6|180460.6|2
1732026640000|2024-11-19 14:30:40|180550.7|180420.7|180548.5|180418.5|180552.2|180422.2|180540.7|180410.7|13
1732026650000|2024-11-19 14:30:50|180550.5|180420.5|180494.5|180364.5|180552.8|180422.8|180482.6|180352.6|24
1732073580000|2024-11-20 03:33:00|180593.3|180463.3|180602.1|180472.1|180602.1|180472.1|180593.3|180463.3|4
1732026660000|2024-11-19 14:31:00|180493.2|180363.2|180490.2|180360.2|180495.2|180365.2|180489.5|180359.5|12
1732026670000|2024-11-19 14:31:10|180491.2|180361.2|180530|180400|180536.6|180406.6|180491.2|180361.2|19
1732073590000|2024-11-20 03:33:10|180600.8|180470.8|180595.4|180465.4|180600.8|180470.8|180595.4|180465.4|2
1732026680000|2024-11-19 14:31:20|180529.5|180399.5|180536.4|180406.4|180548.1|180418.1|180525.3|180395.3|22
1732073620000|2024-11-20 03:33:40|180591.7|180461.7|180594.7|180464.7|180594.7|180464.7|180591.7|180461.7|2
1732026690000|2024-11-19 14:31:30|180539.6|180409.6|180570.1|180440.1|180570.1|180440.1|180530|180400|25
1732026700000|2024-11-19 14:31:40|180577.2|180447.2|180529.3|180399.3|180583.2|180453.2|180509.3|180399.3|21
1732073640000|2024-11-20 03:34:00|180589.4|180459.4|180586|180456|180589.4|180459.4|180586|180456|2
1732026710000|2024-11-19 14:31:50|180526.7|180396.7|180496.1|180366.1|180526.7|180396.7|180491.5|180361.5|19
1732026720000|2024-11-19 14:32:00|180501.4|180371.4|180513.5|180383.5|180517.8|180387.8|180497.6|180367.6|19
1732073650000|2024-11-20 03:34:10|180588|180458|180584.7|180454.7|180588|180458|180584.7|180454.7|2
1732026730000|2024-11-19 14:32:10|180510.4|180380.4|180489.5|180359.5|180510.4|180380.4|180487.7|180357.7|17
1732073660000|2024-11-20 03:34:20|180586|180456|180592.7|180462.7|180592.7|180462.7|180586|180456|4
1732026740000|2024-11-19 14:32:20|180492.7|180362.7|180484.9|180354.9|180503.4|180373.4|180484.6|180354.6|22
1732026750000|2024-11-19 14:32:30|180479.9|180349.9|180494.3|180364.3|180494.3|180364.3|180474.2|180344.2|13
1732073670000|2024-11-20 03:34:30|180589.4|180459.4|180595|180465|180595|180465|180589.4|180459.4|3
1732026760000|2024-11-19 14:32:40|180491.4|180361.4|180509.8|180379.8|180509.8|180379.8|180490.4|180360.4|10
1732026770000|2024-11-19 14:32:50|180507.5|180377.5|180498.4|180368.4|180512.8|180382.8|180497.6|180367.6|18
1732073680000|2024-11-20 03:34:40|180597.7|180467.7|180598.1|180468.1|180598.1|180468.1|180597.7|180467.7|2
1732026780000|2024-11-19 14:33:00|180502.4|180372.4|180512.1|180382.1|180518.7|180388.7|180492.5|180362.5|25
1732026790000|2024-11-19 14:33:10|180509.6|180379.6|180515.4|180385.4|180518.5|180388.5|180509.6|180379.6|15
1732073690000|2024-11-20 03:34:50|180600|180470|180605.3|180475.3|180605.3|180475.3|180600|180470|2
1732026800000|2024-11-19 14:33:20|180515.1|180385.1|180513.3|180383.3|180530.5|180400.5|180512.3|180382.3|20
1732026810000|2024-11-19 14:33:30|180500.2|180370.2|180503|180373|180503|180373|180492.6|180362.6|9
1732073700000|2024-11-20 03:35:00|180609|180479|180594.2|180464.2|180628.3|180498.3|180590.8|180460.8|10
1732026820000|2024-11-19 14:33:40|180503.3|180373.3|180498.2|180368.2|180505.5|180375.5|180495.8|180365.8|8
1732026830000|2024-11-19 14:33:50|180504.8|180374.8|180501.4|180371.4|180504.8|180374.8|180493.2|180363.2|7
1732073710000|2024-11-20 03:35:10|180600.5|180470.5|180606.9|180476.9|180606.9|180476.9|180597.9|180467.9|5
1732026840000|2024-11-19 14:34:00|180496.2|180366.2|180477.6|180347.6|180505.3|180375.3|180477.6|180347.6|22
1732026850000|2024-11-19 14:34:10|180476.6|180346.6|180472.2|180342.2|180482.5|180352.5|180460.9|180330.9|18
1732073720000|2024-11-20 03:35:20|180605|180475|180604|180474|180605|180475|180604|180474|2
1732026860000|2024-11-19 14:34:20|180473.2|180343.2|180484.8|180354.8|180487.8|180357.8|180469.9|180339.9|15
1732073730000|2024-11-20 03:35:30|180599|180469|180597.7|180467.7|180599|180469|180597.7|180467.7|2
1732026870000|2024-11-19 14:34:30|180481.1|180351.1|180455.3|180325.3|180482.4|180352.4|180455.3|180325.3|13
1732026880000|2024-11-19 14:34:40|180448.7|180318.7|180448.5|180318.5|180456|180326|180423.8|180293.8|24
1732073750000|2024-11-20 03:35:50|180597|180467|180597|180467|180597|180467|180597|180467|1
1732026890000|2024-11-19 14:34:50|180427.2|180297.2|180419.1|180289.1|180429.4|180299.4|180418.1|180288.1|9
1732073760000|2024-11-20 03:36:00|180593.7|180463.7|180602.3|180472.3|180602.3|180472.3|180593.7|180463.7|3
1732026900000|2024-11-19 14:35:00|180422.1|180292.1|180427|180297|180428.1|180298.1|180420.7|180290.7|18
1732026910000|2024-11-19 14:35:10|180427.4|180297.4|180460.3|180330.3|180475.4|180345.4|180424.1|180294.1|16
1732073770000|2024-11-20 03:36:10|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|1
1732026920000|2024-11-19 14:35:20|180456.3|180326.3|180470.1|180340.1|180477.6|180347.6|180456.3|180326.3|20
1732026930000|2024-11-19 14:35:30|180470.4|180340.4|180493.7|180363.7|180493.7|180363.7|180470.1|180340.1|14
1732073780000|2024-11-20 03:36:20|180602.7|180472.7|180606.6|180476.6|180615.4|180485.4|180602.7|180472.7|10
1732026940000|2024-11-19 14:35:40|180495.4|180365.4|180492.7|180362.7|180503.3|180373.3|180492.7|180362.7|13
1732026950000|2024-11-19 14:35:50|180479.9|180349.9|180496.1|180366.1|180496.4|180366.4|180479.5|180349.5|15
1732073790000|2024-11-20 03:36:30|180605.2|180475.2|180598.2|180468.2|180605.2|180475.2|180598.2|180468.2|3
1732026960000|2024-11-19 14:36:00|180494.7|180364.7|180496.8|180366.8|180496.8|180366.8|180483.8|180353.8|13
1732026970000|2024-11-19 14:36:10|180495.1|180365.1|180497.1|180367.1|180497.1|180367.1|180490.8|180360.8|7
1732073800000|2024-11-20 03:36:40|180597.2|180467.2|180596.9|180466.9|180597.2|180467.2|180593.6|180463.6|3
1732026980000|2024-11-19 14:36:20|180497.8|180367.8|180473.9|180343.9|180497.8|180367.8|180473.9|180343.9|12
1732026990000|2024-11-19 14:36:30|180479.9|180349.9|180483.3|180353.3|180486.3|180356.3|180479.3|180349.3|10
1732073820000|2024-11-20 03:37:00|180594.2|180464.2|180602|180472|180602|180472|180594.2|180464.2|4
1732027000000|2024-11-19 14:36:40|180476|180346|180486.4|180356.4|180486.8|180356.8|180476|180346|15
1732073830000|2024-11-20 03:37:10|180597.3|180467.3|180599|180469|180599|180469|180597.3|180467.3|2
1732027010000|2024-11-19 14:36:50|180483.4|180353.4|180493.7|180363.7|180498|180368|180483.4|180353.4|13
1732027020000|2024-11-19 14:37:00|180497|180367|180486.8|180356.8|180499.7|180369.7|180486.4|180356.4|12
1732073840000|2024-11-20 03:37:20|180605.6|180475.6|180595.2|180465.2|180605.6|180475.6|180595.2|180465.2|5
1732027030000|2024-11-19 14:37:10|180484.1|180354.1|180488.1|180358.1|180498.9|180368.9|180477.5|180347.5|20
1732027040000|2024-11-19 14:37:20|180482.1|180352.1|180476.3|180346.3|180487.8|180357.8|180468.3|180338.3|13
1732073860000|2024-11-20 03:37:40|180593.9|180463.9|180584.2|180454.2|180593.9|180463.9|180582.8|180452.8|3
1732027050000|2024-11-19 14:37:30|180484.9|180354.9|180498.4|180368.4|180498.4|180368.4|180484.9|180354.9|9
1732027060000|2024-11-19 14:37:40|180497.7|180367.7|180498|180368|180500.3|180370.3|180490|180360|11
1732073870000|2024-11-20 03:37:50|180585.9|180455.9|180594|180464|180594|180464|180585.9|180455.9|2
1732027070000|2024-11-19 14:37:50|180499|180369|180494.3|180364.3|180499|180369|180494|180364|10
1732073880000|2024-11-20 03:38:00|180591.8|180461.8|180587.2|180457.2|180591.8|180461.8|180587.2|180457.2|3
1732027080000|2024-11-19 14:38:00|180490.7|180360.7|180458|180328|180491|180361|180451.4|180321.4|19
1732027090000|2024-11-19 14:38:10|180470.7|180340.7|180474.1|180344.1|180483.5|180353.5|180470.7|180340.7|15
1732073890000|2024-11-20 03:38:10|180591.5|180461.5|180594.5|180464.5|180594.5|180464.5|180591.5|180461.5|3
1732027100000|2024-11-19 14:38:20|180475.4|180345.4|180476.1|180346.1|180481.4|180351.4|180467.7|180337.7|23
1732027110000|2024-11-19 14:38:30|180472.8|180342.8|180475.4|180345.4|180477.5|180347.5|180467.1|180337.1|11
1732073910000|2024-11-20 03:38:30|180592.8|180462.8|180596|180466|180596|180466|180592.8|180462.8|3
1732027120000|2024-11-19 14:38:40|180475.8|180345.8|180496.4|180366.4|180499.7|180369.7|180475.8|180345.8|14
1732073920000|2024-11-20 03:38:40|180598.7|180468.7|180598.7|180468.7|180598.7|180468.7|180598.7|180468.7|1
1732027130000|2024-11-19 14:38:50|180500.1|180370.1|180489.5|180359.5|180502.1|180372.1|180489.5|180359.5|13
1732027140000|2024-11-19 14:39:00|180487.2|180357.2|180500.2|180370.2|180500.2|180370.2|180485.5|180355.5|12
1732073930000|2024-11-20 03:38:50|180597.3|180467.3|180593.7|180463.7|180598.3|180468.3|180593.7|180463.7|3
1732027150000|2024-11-19 14:39:10|180501.8|180371.8|180502.2|180372.2|180512.3|180382.3|180495.3|180365.3|16
1732027160000|2024-11-19 14:39:20|180504.1|180374.1|180555.8|180425.8|180558.8|180428.8|180504.1|180374.1|15
1732073940000|2024-11-20 03:39:00|180595|180465|180602|180472|180609.9|180479.9|180595|180465|4
1732027170000|2024-11-19 14:39:30|180560.1|180430.1|180550.4|180420.4|180561.4|180431.4|180543.1|180413.1|14
1732027180000|2024-11-19 14:39:40|180554.1|180424.1|180538.8|180408.8|180560.1|180430.1|180538.8|180408.8|14
1732073950000|2024-11-20 03:39:10|180600.3|180470.3|180594.2|180464.2|180600.3|180470.3|180593|180463|6
1732027190000|2024-11-19 14:39:50|180539.4|180409.4|180546.3|180416.3|180548.3|180418.3|180534.9|180404.9|9
1732073960000|2024-11-20 03:39:20|180596|180466|180596|180466|180596|180466|180596|180466|1
1732027200000|2024-11-19 14:40:00|180566.1|180436.1|180552.3|180422.3|180575.5|180445.5|180551.3|180421.3|18
1732027210000|2024-11-19 14:40:10|180554|180424|180560.1|180430.1|180569.3|180439.3|180551.3|180421.3|16
1732073970000|2024-11-20 03:39:30|180600.6|180470.6|180603.4|180473.4|180606.3|180476.3|180600.6|180470.6|6
1732027220000|2024-11-19 14:40:20|180559.7|180429.7|180555.8|180425.8|180570.7|180440.7|180555.8|180425.8|11
1732027230000|2024-11-19 14:40:30|180562.2|180432.2|180556.3|180426.3|180597.7|180467.7|180538.9|180417.5|20
1732073980000|2024-11-20 03:39:40|180605.3|180475.3|180635.4|180505.4|180635.4|180505.4|180605.3|180475.3|3
1732027240000|2024-11-19 14:40:40|180560|180430|180544.7|180414.7|180563.3|180433.3|180544.7|180414.7|17
1732027250000|2024-11-19 14:40:50|180553.8|180423.8|180523.2|180393.2|180556.8|180426.8|180523.2|180393.2|20
1732073990000|2024-11-20 03:39:50|180631.4|180501.4|180628.7|180498.7|180631.4|180501.4|180628.7|180498.7|2
1732027260000|2024-11-19 14:41:00|180525.9|180395.9|180497|180367|180529.9|180399.9|180480.4|180350.4|20
1732027270000|2024-11-19 14:41:10|180502.5|180372.5|180480.7|180350.7|180502.5|180372.5|180476.7|180346.7|10
1732074010000|2024-11-20 03:40:10|180631.3|180501.3|180642.1|180512.1|180642.1|180512.1|180631.3|180501.3|2
1732027280000|2024-11-19 14:41:20|180481.7|180351.7|180496.6|180366.6|180496.6|180366.6|180477.7|180347.7|17
1732027290000|2024-11-19 14:41:30|180492.6|180362.6|180497|180367|180501.4|180371.4|180491.7|180361.7|15
1732074020000|2024-11-20 03:40:20|180638.1|180508.1|180640.8|180510.8|180640.8|180510.8|180638.1|180508.1|2
1732027300000|2024-11-19 14:41:40|180492.1|180362.1|180486.6|180356.6|180496|180366|180486.6|180356.6|12
1732074030000|2024-11-20 03:40:30|180633.8|180503.8|180636.5|180506.5|180636.5|180506.5|180633.8|180503.8|2
1732027310000|2024-11-19 14:41:50|180484.9|180354.9|180499.8|180369.8|180503.8|180373.8|180477.2|180347.2|14
1732027320000|2024-11-19 14:42:00|180501.8|180371.8|180493.2|180363.2|180502.3|180372.3|180492|180362|16
1732074040000|2024-11-20 03:40:40|180643.8|180513.8|180643.3|180513.3|180645.7|180515.7|180643.3|180513.3|3
1732027330000|2024-11-19 14:42:10|180491.4|180361.4|180477.9|180347.9|180491.4|180361.4|180477.9|180347.9|8
1732027340000|2024-11-19 14:42:20|180482.6|180352.6|180478.7|180348.7|180484|180354|180476|180346|19
1732074050000|2024-11-20 03:40:50|180643.7|180513.7|180643.7|180513.7|180643.7|180513.7|180643.7|180513.7|1
1732027350000|2024-11-19 14:42:30|180481.4|180351.4|180446.2|180316.2|180481.4|180351.4|180415.7|180285.7|19
1732074060000|2024-11-20 03:41:00|180642.3|180512.3|180642.3|180512.3|180642.3|180512.3|180642.3|180512.3|1
1732027360000|2024-11-19 14:42:40|180448|180318|180446.3|180316.3|180458.7|180328.7|180446.3|180316.3|11
1732027370000|2024-11-19 14:42:50|180449.6|180319.6|180451.3|180321.3|180451.6|180321.6|180446|180316|12
1732074090000|2024-11-20 03:41:30|180733.5|180406.4|180656.2|180526.2|180733.5|180526.2|180655|180406.4|3
1732027380000|2024-11-19 14:43:00|180448.5|180318.5|180464.8|180334.8|180466.7|180336.7|180436.3|180306.3|11
1732074100000|2024-11-20 03:41:40|180654.5|180524.5|180646.6|180516.6|180654.5|180524.5|180643|180513|7
1732027390000|2024-11-19 14:43:10|180469.1|180339.1|180494.3|180364.3|180494.7|180364.7|180469.1|180339.1|8
1732027400000|2024-11-19 14:43:20|180494.9|180364.9|180505.1|180375.1|180505.1|180375.1|180494.9|180364.9|8
1732074120000|2024-11-20 03:42:00|180615.4|180485.4|180613.7|180483.7|180615.4|180485.4|180613.7|180483.7|2
1732027410000|2024-11-19 14:43:30|180506.4|180376.4|180525.5|180395.5|180525.5|180395.5|180506.3|180376.3|10
1732027420000|2024-11-19 14:43:40|180526.4|180396.4|180547.9|180417.9|180547.9|180417.9|180526.4|180396.4|17
1732074140000|2024-11-20 03:42:20|180615.7|180485.7|180616.5|180486.5|180627.8|180497.8|180615.7|180485.7|4
1732027430000|2024-11-19 14:43:50|180553.3|180423.3|180550|180420|180559.4|180429.4|180532.9|180402.9|13
1732074150000|2024-11-20 03:42:30|180620.5|180490.5|180625.6|180495.6|180625.6|180495.6|180619.3|180489.3|6
1732027440000|2024-11-19 14:44:00|180553.7|180423.7|180580.9|180450.9|180582.6|180452.6|180553.7|180423.7|12
1732027450000|2024-11-19 14:44:10|180577.5|180447.5|180553.8|180423.8|180585.6|180455.6|180553.8|180423.8|13
1732074170000|2024-11-20 03:42:50|180628|180498|180643.1|180513.1|180643.1|180513.1|180628|180498|4
1732027460000|2024-11-19 14:44:20|180553.5|180423.5|180557.1|180427.1|180557.8|180427.8|180553.5|180423.5|5
1732027470000|2024-11-19 14:44:30|180557.2|180427.2|180523.7|180393.7|180557.5|180427.5|180519|180389|14
1732074180000|2024-11-20 03:43:00|180640.1|180510.1|180635.2|180505.2|180640.1|180510.1|180635.2|180505.2|3
1732027480000|2024-11-19 14:44:40|180521.9|180391.9|180529.8|180399.8|180529.8|180399.8|180515.7|180385.7|13
1732074200000|2024-11-20 03:43:20|180637|180507|180637|180507|180637|180507|180637|180507|1
1732027490000|2024-11-19 14:44:50|180529.5|180399.5|180518.3|180388.3|180531.3|180401.3|180518.3|180388.3|11
1732027500000|2024-11-19 14:45:00|180515.9|180385.9|180515.9|180385.9|180524.4|180394.4|180515.2|180385.2|10
1732074210000|2024-11-20 03:43:30|180727.3|180400.2|180727.3|180400.2|180727.3|180400.2|180727.3|180400.2|1
1732027510000|2024-11-19 14:45:10|180517.3|180387.3|180531.6|180401.6|180531.6|180401.6|180517.3|180387.3|3
1732074220000|2024-11-20 03:43:40|180633|180503|180613.7|180483.7|180633|180503|180613.7|180483.7|4
1732027520000|2024-11-19 14:45:20|180527.3|180397.3|180511.4|180381.4|180527.3|180397.3|180503.4|180373.4|9
1732027530000|2024-11-19 14:45:30|180509.6|180379.6|180519.1|180389.1|180527.1|180397.1|180509.6|180379.6|14
1732074230000|2024-11-20 03:43:50|180616.4|180486.4|180621.5|180491.5|180627.7|180497.7|180616.4|180486.4|12
1732027540000|2024-11-19 14:45:40|180521.7|180391.7|180523.6|180393.6|180525.4|180395.4|180515.6|180385.6|7
1732027550000|2024-11-19 14:45:50|180526.1|180396.1|180520.8|180390.8|180548.4|180418.4|180520.6|180390.6|17
1732074260000|2024-11-20 03:44:20|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|1
1732027560000|2024-11-19 14:46:00|180521|180391|180522.7|180392.7|180528.3|180398.3|180516.3|180386.3|21
1732074280000|2024-11-20 03:44:40|180621.5|180491.5|180621.5|180491.5|180621.5|180491.5|180621.5|180491.5|1
1732027570000|2024-11-19 14:46:10|180521.9|180391.9|180517.4|180387.4|180521.9|180391.9|180514.1|180384.1|6
1732027580000|2024-11-19 14:46:20|180514.4|180384.4|180521.8|180391.8|180527.2|180397.2|180514.4|180384.4|8
1732027590000|2024-11-19 14:46:30|180516.8|180386.8|180526.1|180396.1|180527.2|180397.2|180515.7|180385.7|11
1732074310000|2024-11-20 03:45:10|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|1
1732027600000|2024-11-19 14:46:40|180523.8|180393.8|180515.2|180385.2|180528.1|180398.1|180511.9|180381.9|10
1732027610000|2024-11-19 14:46:50|180512.9|180382.9|180514.4|180384.4|180519.8|180389.8|180511.2|180381.2|6
1732074320000|2024-11-20 03:45:20|180625.5|180495.5|180622.1|180492.1|180625.5|180495.5|180622.1|180492.1|2
1732027620000|2024-11-19 14:47:00|180518.1|180388.1|180542.6|180412.6|180544.9|180414.9|180518.1|180388.1|11
1732074330000|2024-11-20 03:45:30|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|1
1732027630000|2024-11-19 14:47:10|180544.2|180414.2|180542|180412|180544.2|180414.2|180523.1|180393.1|17
1732027640000|2024-11-19 14:47:20|180541.7|180411.7|180545.4|180415.4|180558.3|180428.3|180541.7|180411.7|19
1732074350000|2024-11-20 03:45:50|180625.2|180495.2|180638.9|180508.9|180638.9|180508.9|180625.2|180495.2|3
1732027650000|2024-11-19 14:47:30|180543|180413|180580.8|180450.8|180585.8|180455.8|180542.4|180412.4|19
1732074380000|2024-11-20 03:46:20|180640.8|180510.8|180647.1|180517.1|180647.1|180517.1|180640.8|180510.8|2
1732027660000|2024-11-19 14:47:40|180582.8|180452.8|180600.3|180470.3|180600.3|180470.3|180582.8|180452.8|13
1732027670000|2024-11-19 14:47:50|180604.3|180474.3|180607.4|180477.4|180608|180478|180591.9|180461.9|16
1732074390000|2024-11-20 03:46:30|180642.8|180512.8|180642.8|180512.8|180642.8|180512.8|180642.8|180512.8|1
1732027680000|2024-11-19 14:48:00|180605.4|180475.4|180632.2|180502.2|180640.5|180510.5|180605.4|180475.4|17
1732027690000|2024-11-19 14:48:10|180631.2|180501.2|180635.4|180505.4|180642.1|180512.1|180631.2|180501.2|13
1732074410000|2024-11-20 03:46:50|180636.1|180506.1|180624|180494|180636.1|180506.1|180624|180494|3
1732027700000|2024-11-19 14:48:20|180640.4|180510.4|180657|180527|180663|180533|180637.1|180507.1|9
1732074420000|2024-11-20 03:47:00|180625.8|180495.8|180624|180494|180625.8|180495.8|180624|180494|2
1732027710000|2024-11-19 14:48:30|180654|180524|180637.5|180507.5|180656|180526|180635.6|180505.6|15
1732027720000|2024-11-19 14:48:40|180637.3|180507.3|180635.2|180505.2|180639|180509|180635.1|180505.1|12
1732074440000|2024-11-20 03:47:20|180626.1|180496.1|180644.6|180514.6|180647.9|180517.9|180626.1|180496.1|6
1732027730000|2024-11-19 14:48:50|180631.5|180501.5|180632.7|180502.7|180635.5|180505.5|180608.2|180478.2|18
1732027740000|2024-11-19 14:49:00|180637.8|180507.8|180637|180507|180641|180511|180632.3|180502.3|17
1732074500000|2024-11-20 03:48:20|180734.3|180407.2|180734.3|180407.2|180734.3|180407.2|180734.3|180407.2|1
1732027750000|2024-11-19 14:49:10|180634.7|180504.7|180634.5|180504.5|180640.2|180510.2|180628.6|180498.6|12
1732074520000|2024-11-20 03:48:40|180644.6|180514.6|180644.6|180514.6|180644.6|180514.6|180644.6|180514.6|1
1732027760000|2024-11-19 14:49:20|180629.2|180499.2|180648.8|180518.8|180648.8|180518.8|180627.6|180497.6|18
1732027770000|2024-11-19 14:49:30|180647.3|180517.3|180649.2|180519.2|180658.2|180528.2|180647.3|180517.3|7
1732074530000|2024-11-20 03:48:50|180646.7|180516.7|180646.7|180516.7|180646.7|180516.7|180646.7|180516.7|1
1732027780000|2024-11-19 14:49:40|180640.2|180510.2|180694.2|180564.2|180694.2|180564.2|180640.2|180510.2|4
1732027790000|2024-11-19 14:49:50|180694.1|180564.1|180694.2|180564.2|180694.2|180564.2|180694.1|180564.1|2
1732074540000|2024-11-20 03:49:00|180648|180518|180652|180522|180652|180522|180648|180518|2
1732027800000|2024-11-19 14:50:00|180691.2|180561.2|180695.1|180565.1|180695.1|180565.1|180691.2|180561.2|3
1732074560000|2024-11-20 03:49:20|180654.8|180524.8|180678.6|180548.6|180704.9|180574.9|180654.8|180524.8|13
1732027810000|2024-11-19 14:50:10|180698.2|180568.2|180715.2|180585.2|180716.5|180586.5|180698.2|180568.2|14
1732027820000|2024-11-19 14:50:20|180704.8|180574.8|180716|180586|180719.3|180589.3|180704.8|180574.8|9
1732074570000|2024-11-20 03:49:30|180680.5|180550.5|180677.7|180547.7|180680.5|180550.5|180672.4|180542.4|7
1732027830000|2024-11-19 14:50:30|180714.6|180584.6|180718.1|180588.1|180720.4|180590.4|180704.5|180574.5|11
1732074580000|2024-11-20 03:49:40|180681.7|180551.7|180685.2|180555.2|180685.2|180555.2|180673.4|180543.4|9
1732027840000|2024-11-19 14:50:40|180719.7|180589.7|180737.1|180607.1|180738.5|180608.5|180715.4|180585.4|15
1732027850000|2024-11-19 14:50:50|180731.7|180601.7|180738.1|180608.1|180742.1|180612.1|180731.7|180601.7|15
1732074590000|2024-11-20 03:49:50|180683.4|180553.4|180689.3|180559.3|180693.9|180563.9|180683.4|180553.4|3
1732027860000|2024-11-19 14:51:00|180733|180603|180715.9|180585.9|180740.4|180610.4|180715.9|180585.9|14
1732027870000|2024-11-19 14:51:10|180720.2|180590.2|180715.8|180585.8|180731.6|180601.6|180715.8|180585.8|18
1732074600000|2024-11-20 03:50:00|180699.3|180569.3|180698|180568|180719.6|180589.6|180697|180567|7
1732027880000|2024-11-19 14:51:20|180716.8|180586.8|180709.7|180579.7|180718.1|180588.1|180706.3|180576.3|9
1732027890000|2024-11-19 14:51:30|180711|180581|180646.5|180516.5|180711|180581|180642|180512|19
1732074610000|2024-11-20 03:50:10|180701.3|180571.3|180691.7|180561.7|180701.3|180571.3|180691.7|180561.7|9
1732027900000|2024-11-19 14:51:40|180639.5|180509.5|180626.3|180496.3|180643.8|180513.8|180626.3|180496.3|17
1732074620000|2024-11-20 03:50:20|180696.7|180566.7|180695.2|180565.2|180698.3|180568.3|180691.6|180561.6|7
1732027910000|2024-11-19 14:51:50|180624.4|180494.4|180662.5|180532.5|180662.5|180532.5|180624.4|180494.4|13
1732027920000|2024-11-19 14:52:00|180659.5|180529.5|180689.3|180559.3|180691.9|180561.9|180655.2|180525.2|17
1732074630000|2024-11-20 03:50:30|180693.5|180563.5|180697.2|180567.2|180699.5|180569.5|180688.9|180558.9|5
1732027930000|2024-11-19 14:52:10|180688.3|180558.3|180691.3|180561.3|180691.3|180561.3|180673|180543|12
1732027940000|2024-11-19 14:52:20|180689|180559|180663.3|180533.3|180706.8|180576.8|180663.3|180533.3|17
1732074640000|2024-11-20 03:50:40|180698.6|180568.6|180699.2|180569.2|180702.9|180572.9|180698.6|180568.6|3
1732027950000|2024-11-19 14:52:30|180662|180532|180651.7|180521.7|180665.7|180535.7|180651.7|180521.7|8
1732074660000|2024-11-20 03:51:00|180704.9|180574.9|180706.2|180576.2|180718.4|180588.4|180698.9|180568.9|22
1732027960000|2024-11-19 14:52:40|180663.6|180533.6|180663.6|180533.6|180665.9|180535.9|180662.3|180532.3|9
1732027970000|2024-11-19 14:52:50|180661.4|180531.4|180653.1|180523.1|180661.4|180531.4|180653.1|180523.1|2
1732074670000|2024-11-20 03:51:10|180701.2|180571.2|180690.9|180560.9|180701.2|180571.2|180690.9|180560.9|7
1732027980000|2024-11-19 14:53:00|180651.6|180521.6|180641.8|180511.8|180651.9|180521.9|180641.8|180511.8|5
1732027990000|2024-11-19 14:53:10|180641.4|180511.4|180639.7|180509.7|180644.8|180514.8|180639.7|180509.7|9
1732074680000|2024-11-20 03:51:20|180689.5|180559.5|180698.3|180568.3|180698.3|180568.3|180689.5|180559.5|5
1732028000000|2024-11-19 14:53:20|180637|180507|180640.7|180510.7|180640.7|180510.7|180635.3|180505.3|7
1732074690000|2024-11-20 03:51:30|180701|180571|180774.3|180565.9|180815.6|180575.3|180693.6|180563.6|11
1732028010000|2024-11-19 14:53:30|180644.7|180514.7|180646|180516|180646|180516|180639.7|180509.7|12
1732028020000|2024-11-19 14:53:40|180640.7|180510.7|180641.3|180511.3|180648.5|180518.5|180639.7|180509.7|6
1732074700000|2024-11-20 03:51:40|180739.5|180609.5|180773.7|180567.3|180774.3|180609.5|180739.5|180564.1|9
1732028030000|2024-11-19 14:53:50|180645.3|180515.3|180660.5|180530.5|180670.1|180540.1|180645.3|180515.3|16
1732028040000|2024-11-19 14:54:00|180658.2|180528.2|180651.8|180521.8|180658.2|180528.2|180635.8|180505.8|19
1732074710000|2024-11-20 03:51:50|180771.9|180565.5|180716.9|180586.9|180772|180593.9|180715.1|180562.2|8
1732028050000|2024-11-19 14:54:10|180655.1|180525.1|180645.2|180515.2|180655.1|180525.1|180642.2|180512.2|11
1732028060000|2024-11-19 14:54:20|180653.2|180523.2|180711.6|180581.6|180711.6|180581.6|180645.9|180515.9|15
1732074720000|2024-11-20 03:52:00|180716.6|180586.6|180716.3|180586.3|180716.6|180586.6|180714.6|180584.6|3
1732028070000|2024-11-19 14:54:30|180713.4|180583.4|180733.2|180603.2|180739.6|180609.6|180713.4|180583.4|11
1732074730000|2024-11-20 03:52:10|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|1
1732028080000|2024-11-19 14:54:40|180737.9|180607.9|180721|180591|180738.6|180608.6|180721|180591|13
1732028090000|2024-11-19 14:54:50|180728.7|180598.7|180736.8|180606.8|180747.6|180617.6|180728.7|180598.7|15
1732074740000|2024-11-20 03:52:20|180749.7|180619.7|180749.7|180619.7|180749.7|180619.7|180749.7|180619.7|1
1732028100000|2024-11-19 14:55:00|180737.5|180607.5|180735.6|180605.6|180740.5|180610.5|180735.3|180605.3|11
1732074750000|2024-11-20 03:52:30|180783.5|180583.1|180785.8|180585.5|180785.8|180585.5|180783.5|180583.1|2
1732028110000|2024-11-19 14:55:10|180738.6|180608.6|180737.9|180607.9|180741.3|180611.3|180737.9|180607.9|7
1732028120000|2024-11-19 14:55:20|180741.6|180611.6|180708.1|180578.1|180741.6|180611.6|180708.1|180578.1|6
1732074760000|2024-11-20 03:52:40|180793.8|180605|180746.3|180616.3|180793.8|180616.3|180735|180605|5
1732028130000|2024-11-19 14:55:30|180709.4|180579.4|180734.9|180604.9|180734.9|180604.9|180709.4|180579.4|17
1732028140000|2024-11-19 14:55:40|180734.5|180604.5|180747.2|180617.2|180750.3|180620.3|180731.8|180601.8|11
1732074770000|2024-11-20 03:52:50|180731.7|180601.7|180726.9|180596.9|180732.6|180602.6|180726.9|180596.9|3
1732028150000|2024-11-19 14:55:50|180745.5|180615.5|180740|180610|180747.2|180617.2|180740|180610|7
1732074780000|2024-11-20 03:53:00|180735.6|180605.6|180726.3|180596.3|180735.6|180605.6|180726|180596|6
1732028160000|2024-11-19 14:56:00|180744|180614|180744.7|180614.7|180751.7|180621.7|180741|180611|12
1732028170000|2024-11-19 14:56:10|180751.1|180621.1|180745.8|180615.8|180751.1|180621.1|180742.1|180612.1|9
1732074790000|2024-11-20 03:53:10|180728|180598|180727|180597|180728|180598|180724|180594|4
1732028180000|2024-11-19 14:56:20|180752.8|180622.8|180732.6|180602.6|180752.8|180622.8|180732.6|180602.6|8
1732028190000|2024-11-19 14:56:30|180736.6|180606.6|180756.4|180626.4|180756.4|180626.4|180728.6|180598.6|14
1732074800000|2024-11-20 03:53:20|180725.4|180595.4|180725.4|180595.4|180725.4|180595.4|180725.4|180595.4|1
1732028200000|2024-11-19 14:56:40|180758|180628|180758.7|180628.7|180758.7|180628.7|180755.3|180625.3|3
1732028210000|2024-11-19 14:56:50|180742|180652|180797.3|180667.3|180797.3|180667.3|180740|180650|13
1732074810000|2024-11-20 03:53:30|180727.4|180597.4|180729.7|180599.7|180731.4|180601.4|180727.4|180597.4|3
1732028220000|2024-11-19 14:57:00|180794.6|180664.6|180788.8|180658.8|180799.8|180669.8|180787.7|180657.7|15
1732074850000|2024-11-20 03:54:10|180819.6|180492.5|180819.6|180492.5|180819.6|180492.5|180819.6|180492.5|1
1732028230000|2024-11-19 14:57:10|180793.8|180663.8|180785|180655|180795.4|180665.4|180778.7|180648.7|14
1732028240000|2024-11-19 14:57:20|180782|180652|180787.4|180657.4|180795.4|180665.4|180774.5|180644.5|24
1732074860000|2024-11-20 03:54:20|180725.7|180595.7|180708.9|180578.9|180725.7|180595.7|180708.9|180578.9|3
1732028250000|2024-11-19 14:57:30|180787.7|180657.7|180792|180662|180796.1|180666.1|180785.3|180655.3|19
1732028260000|2024-11-19 14:57:40|180793.5|180663.5|180787.7|180657.7|180802.7|180672.7|180781.3|180651.3|16
1732074870000|2024-11-20 03:54:30|180718.7|180588.7|180717.4|180587.4|180718.7|180588.7|180717.4|180587.4|2
1732028270000|2024-11-19 14:57:50|180785|180655|180772.6|180642.6|180789|180659|180772.6|180642.6|10
1732074880000|2024-11-20 03:54:40|180727.2|180597.2|180727.2|180597.2|180727.2|180597.2|180727.2|180597.2|1
1732028280000|2024-11-19 14:58:00|180771.6|180641.6|180787.6|180657.6|180788.6|180658.6|180765.2|180635.2|17
1732028290000|2024-11-19 14:58:10|180784.2|180654.2|180772.9|180642.9|180784.2|180654.2|180772.9|180642.9|10
1732074890000|2024-11-20 03:54:50|180736.6|180606.6|180731.1|180601.1|180736.6|180606.6|180731.1|180601.1|2
1732028300000|2024-11-19 14:58:20|180772.6|180642.6|180745.6|180615.6|180773.5|180643.5|180745.6|180615.6|21
1732028310000|2024-11-19 14:58:30|180744.6|180614.6|180772.7|180642.7|180774|180644|180743.7|180613.7|19
1732074920000|2024-11-20 03:55:20|180737.7|180607.7|180738.1|180608.1|180738.1|180608.1|180735|180605|4
1732028320000|2024-11-19 14:58:40|180774.5|180644.5|180781.8|180651.8|180784.8|180654.8|180774.5|180644.5|15
1732028330000|2024-11-19 14:58:50|180779.5|180649.5|180780.1|180650.1|180785.8|180655.8|180768.8|180638.8|11
1732074940000|2024-11-20 03:55:40|180736.7|180606.7|180736.7|180606.7|180736.7|180606.7|180736.7|180606.7|1
1732028340000|2024-11-19 14:59:00|180769.5|180639.5|180786.3|180656.3|180786.3|180656.3|180758|180628|25
1732028350000|2024-11-19 14:59:10|180783.7|180653.7|180782.9|180652.9|180788.9|180658.9|180778.5|180648.5|13
1732074950000|2024-11-20 03:55:50|180734.1|180604.1|180734.1|180604.1|180734.1|180604.1|180734.1|180604.1|1
1732028360000|2024-11-19 14:59:20|180785.2|180655.2|180777.3|180647.3|180789.3|180659.3|180777.3|180647.3|8
1732028370000|2024-11-19 14:59:30|180780|180650|180785.2|180655.2|180789.5|180659.5|180779.6|180649.6|19
1732074960000|2024-11-20 03:56:00|180717.9|180587.9|180721|180591|180721|180591|180717.9|180587.9|2
1732028380000|2024-11-19 14:59:40|180781.9|180651.9|180788.6|180658.6|180790.9|180660.9|180778.9|180648.9|9
1732074970000|2024-11-20 03:56:10|180722.7|180592.7|180738.8|180608.8|180738.8|180608.8|180722.7|180592.7|3
1732028390000|2024-11-19 14:59:50|180792.9|180662.9|180799.2|180669.2|180799.2|180669.2|180790|180660|9
1732028400000|2024-11-19 15:00:00|180800.5|180670.5|180802.5|180672.5|180804.9|180701.4|180783.8|180663|11
1732074980000|2024-11-20 03:56:20|180737|180607|180737|180607|180737|180607|180737|180607|1
1732028410000|2024-11-19 15:00:10|180799.9|180669.9|180795.8|180665.8|180802.7|180672.7|180792.8|180662.8|17
1732075010000|2024-11-20 03:56:50|180728.9|180598.9|180726.8|180596.8|180728.9|180598.9|180726.8|180596.8|2
1732028420000|2024-11-19 15:00:20|180801.1|180671.1|180800.2|180670.2|180803.8|180673.8|180791.9|180661.9|14
1732028430000|2024-11-19 15:00:30|180797.6|180667.6|180809.5|180679.5|180809.5|180679.5|180796.9|180666.9|5
1732075020000|2024-11-20 03:57:00|180720.9|180590.9|180724|180594|180724|180594|180720.9|180590.9|3
1732028440000|2024-11-19 15:00:40|180802.7|180672.7|180802|180672|180802.7|180672.7|180798.1|180668.1|6
1732028450000|2024-11-19 15:00:50|180799.7|180669.7|180849.7|180719.7|180850.4|180720.4|180794.7|180669.7|12
1732075040000|2024-11-20 03:57:20|180717.4|180587.4|180702.7|180572.7|180717.4|180587.4|180691.6|180561.6|7
1732028460000|2024-11-19 15:01:00|180834|180704|180803.1|180673.1|180834|180704|180779.9|180649.9|21
1732075050000|2024-11-20 03:57:30|180704.7|180574.7|180705.5|180575.5|180708.1|180578.1|180704.7|180574.7|3
1732028470000|2024-11-19 15:01:10|180782.2|180652.2|180792.5|180662.5|180792.5|180662.5|180771.4|180641.4|17
1732028480000|2024-11-19 15:01:20|180796.8|180666.8|180860.1|180730.1|180860.1|180730.1|180780.1|180650.1|25
1732075060000|2024-11-20 03:57:40|180703.8|180573.8|180697.4|180567.4|180704.1|180574.1|180697.4|180567.4|3
1732028490000|2024-11-19 15:01:30|180853.5|180723.5|180853.3|180723.3|180863.2|180733.2|180849.9|180719.9|14
1732028500000|2024-11-19 15:01:40|180851.6|180721.6|180851.8|180721.8|180853.3|180723.3|180840|180710|16
1732075070000|2024-11-20 03:57:50|180700.1|180570.1|180700.1|180570.1|180700.1|180570.1|180700.1|180570.1|1
1732028510000|2024-11-19 15:01:50|180853.5|180723.5|180842.2|180712.2|180859.2|180729.2|180831.7|180701.7|19
1732075080000|2024-11-20 03:58:00|180706.4|180576.4|180697|180567|180706.4|180576.4|180688.6|180558.6|12
1732028520000|2024-11-19 15:02:00|180829.6|180699.6|180828.1|180698.1|180830.3|180700.3|180818.4|180688.4|18
1732028530000|2024-11-19 15:02:10|180845.1|180715.1|180828|180698|180849.5|180719.5|180825.3|180695.3|11
1732075100000|2024-11-20 03:58:20|180700|180570|180698.6|180568.6|180700|180570|180698.6|180568.6|2
1732028540000|2024-11-19 15:02:20|180822.4|180692.4|180845.3|180715.3|180850.2|180720.2|180822.4|180692.4|8
1732028550000|2024-11-19 15:02:30|180848.3|180718.3|180885.8|180755.8|180888.1|180758.1|180848.3|180718.3|21
1732075110000|2024-11-20 03:58:30|180701.6|180571.6|180700.7|180570.7|180701.6|180571.6|180700.7|180570.7|2
1732028560000|2024-11-19 15:02:40|180876.2|180746.2|180873.5|180743.5|180882.5|180752.5|180870.8|180740.8|12
1732028570000|2024-11-19 15:02:50|180873.2|180743.2|180868.7|180738.7|180876.5|180746.5|180867.7|180737.7|8
1732075120000|2024-11-20 03:58:40|180698.6|180568.6|180686.3|180556.3|180698.6|180568.6|180686.3|180556.3|5
1732028580000|2024-11-19 15:03:00|180867.3|180737.3|180872.7|180742.7|180880.5|180750.5|180867.1|180737.1|21
1732028590000|2024-11-19 15:03:10|180871.3|180741.3|180812.6|180722.6|180871.3|180741.3|180809.3|180719.3|10
1732075130000|2024-11-20 03:58:50|180692.9|180562.9|180689|180559|180692.9|180562.9|180689|180559|2
1732028600000|2024-11-19 15:03:20|180810|180720|180809|180719|180812.6|180722.6|180809|180719|7
1732075140000|2024-11-20 03:59:00|180695|180565|180691.1|180561.1|180697.1|180567.1|180691.1|180561.1|5
1732028610000|2024-11-19 15:03:30|180807.2|180717.2|180810.4|180720.4|180827.1|180723.1|180797.5|180683.2|17
1732028620000|2024-11-19 15:03:40|180808.7|180718.7|180810.9|180720.9|180811|180721|180806.9|180716.9|12
1732075170000|2024-11-20 03:59:30|180686.7|180556.7|180675.6|180545.6|180687.3|180557.3|180673.6|180543.6|10
1732028630000|2024-11-19 15:03:50|180808.6|180718.6|180820.4|180730.4|180820.4|180730.4|180806.9|180716.9|9
1732028640000|2024-11-19 15:04:00|180819.4|180729.4|180817.6|180727.6|180823.9|180733.9|180814.2|180724.2|15
1732075180000|2024-11-20 03:59:40|180677.9|180547.9|180690.1|180560.1|180692.9|180562.9|180677.9|180547.9|6
1732028650000|2024-11-19 15:04:10|180821.6|180731.6|180817.5|180727.5|180823.3|180733.3|180817.5|180727.5|9
1732028660000|2024-11-19 15:04:20|180815.8|180725.8|180888.4|180798.4|180890.8|180800.8|180811.9|180721.9|10
1732075190000|2024-11-20 03:59:50|180693.1|180563.1|180693.1|180563.1|180693.1|180563.1|180690.1|180560.1|3
1732028670000|2024-11-19 15:04:30|180887.4|180797.4|180900.6|180770.6|180900.6|180801.1|180879.5|180770.6|7
1732028680000|2024-11-19 15:04:40|180904.3|180774.3|180974.3|180844.3|180980.9|180870.1|180904.3|180774.3|19
1732075200000|2024-11-20 04:00:00|180689.8|180559.8|180693.9|180563.9|180697.5|180567.5|180688.1|180558.1|7
1732028690000|2024-11-19 15:04:50|180976.3|180846.3|181000.5|180870.5|181003.5|180873.5|180973.2|180843.2|15
1732028700000|2024-11-19 15:05:00|181002.1|180872.1|181001.3|180871.3|181004.5|180874.5|180993.4|180863.4|16
1732075210000|2024-11-20 04:00:10|180692.6|180562.6|180684.2|180554.2|180692.6|180562.6|180683.5|180553.5|6
1732028710000|2024-11-19 15:05:10|180998.3|180868.3|180985.4|180855.4|180998.3|180868.3|180978.1|180848.1|14
1732075220000|2024-11-20 04:00:20|180688.5|180558.5|180689|180559|180693.3|180563.3|180688.5|180558.5|3
1732028720000|2024-11-19 15:05:20|180977.8|180847.8|180976.8|180846.8|180979.8|180849.8|180975.1|180845.1|14
1732028730000|2024-11-19 15:05:30|180978.4|180848.4|180968.3|180838.3|180978.4|180848.4|180968.3|180838.3|4
1732075240000|2024-11-20 04:00:40|180695.5|180565.5|180694.6|180564.6|180695.5|180565.5|180694.6|180564.6|2
1732028740000|2024-11-19 15:05:40|180977.6|180847.6|180948|180818|180977.6|180847.6|180948|180818|18
1732028750000|2024-11-19 15:05:50|180947.5|180817.5|180976.2|180846.2|180978.4|180848.4|180946.2|180816.2|14
1732075270000|2024-11-20 04:01:10|180790.3|180463.2|180790.3|180463.2|180790.3|180463.2|180790.3|180463.2|1
1732028760000|2024-11-19 15:06:00|180974.9|180844.9|180972.8|180842.8|180975.2|180845.2|180972.8|180842.8|10
1732028770000|2024-11-19 15:06:10|180972.5|180842.5|180978.8|180848.8|180981.2|180851.2|180961.4|180831.4|16
1732075290000|2024-11-20 04:01:30|180694.6|180564.6|180697.7|180567.7|180698.6|180568.6|180689.3|180559.3|5
1732028780000|2024-11-19 15:06:20|180975.1|180845.1|180975.8|180845.8|180978.2|180848.2|180975.1|180845.1|8
1732075310000|2024-11-20 04:01:50|180711.4|180581.4|180712.8|180582.8|180718.1|180588.1|180711.4|180581.4|6
1732028790000|2024-11-19 15:06:30|180974.2|180844.2|180980.8|180850.8|180989.4|180859.4|180974.2|180844.2|11
1732028800000|2024-11-19 15:06:40|180985.4|180855.4|180972.9|180842.9|180985.4|180855.4|180972.9|180842.9|12
1732075320000|2024-11-20 04:02:00|180710.1|180580.1|180789.3|180569.6|180789.3|180580.1|180693.3|180560|7
1732028810000|2024-11-19 15:06:50|180970.6|180840.6|180977.5|180847.5|180983.2|180853.2|180959.3|180829.3|12
1732028820000|2024-11-19 15:07:00|180974.8|180844.8|180989.2|180859.2|180992.5|180862.5|180974.8|180844.8|18
1732075330000|2024-11-20 04:02:10|180772.7||180772.7||180789.3||180772.7||5
1732028830000|2024-11-19 15:07:10|180985.5|180855.5|180988.2|180858.2|180990.8|180860.8|180979.2|180849.2|10
1732028840000|2024-11-19 15:07:20|180992.2|180862.2|180990.7|180860.7|181002.9|180872.9|180983.7|180853.7|9
1732075340000|2024-11-20 04:02:20|180789.3|180567|180728.8|180598.8|180789.3|180598.8|180716.2|180565.3|9
1732028850000|2024-11-19 15:07:30|180986.3|180856.3|180986.7|180856.7|180988|180858|180978|180848|11
1732028860000|2024-11-19 15:07:40|180983.7|180853.7|181016.4|180886.4|181016.4|180886.4|180977.3|180847.3|14
1732075350000|2024-11-20 04:02:30|180717.2|180587.2|180713.8|180583.8|180771|180587.2|180713.8|180570.6|4
1732028870000|2024-11-19 15:07:50|181017.9|180887.9|181013.1|180883.1|181017.9|180887.9|181000.7|180870.7|15
1732075370000|2024-11-20 04:02:50|180711.1|180581.1|180719.6|180589.6|180719.9|180589.9|180711.1|180581.1|3
1732028880000|2024-11-19 15:08:00|181009.5|180879.5|181014.9|180884.9|181020.9|180890.9|181002.8|180872.8|10
1732028890000|2024-11-19 15:08:10|181009|180879|180977.8|180847.8|181017.1|180887.1|180977.8|180847.8|14
1732075380000|2024-11-20 04:03:00|180786.4|180572|180722.4|180592.4|180790.9|180609.9|180719.6|180572|14
1732028900000|2024-11-19 15:08:20|180974|180844|181019.2|180929.2|181019.2|180929.2|180967.3|180837.3|6
1732028910000|2024-11-19 15:08:30|181031.5|180941.5|181018.6|180888.6|181031.5|180941.5|181008.1|180888.6|11
1732075390000|2024-11-20 04:03:10|180738.8|180608.8|180721.8|180591.8|180781.9|180608.8|180721.1|180574.9|7
1732028920000|2024-11-19 15:08:40|181017.9|180887.9|181016.3|180886.3|181018.3|180888.3|181016.3|180886.3|4
1732075400000|2024-11-20 04:03:20|180779.9|180574.9|180721.8|180591.8|180779.9|180591.8|180721.8|180574.9|2
1732028930000|2024-11-19 15:08:50|181018.3|180888.3|181015.9|180885.9|181022.9|180892.9|181015.9|180885.9|6
1732028940000|2024-11-19 15:09:00|181014.4|180884.4|181003|180873|181014.8|180884.8|181003|180873|7
1732075410000|2024-11-20 04:03:30|180718.1|180588.1|180718.1|180588.1|180718.1|180588.1|180718.1|180588.1|1
1732028950000|2024-11-19 15:09:10|181009.1|180879.1|180991.1|180861.1|181009.1|180879.1|180991.1|180861.1|5
1732028960000|2024-11-19 15:09:20|180993.7|180863.7|180999.4|180869.4|180999.4|180869.4|180991.1|180861.1|6
1732075420000|2024-11-20 04:03:40|180720.1|180590.1|180726.8|180596.8|180788.9|180596.8|180720.1|180578.6|7
1732028970000|2024-11-19 15:09:30|180993.7|180863.7|180996.2|180866.2|181006.2|180876.2|180990.7|180860.7|13
1732028980000|2024-11-19 15:09:40|180994.4|180864.4|180990.8|180860.8|180994.4|180864.4|180986.2|180856.2|12
1732075430000|2024-11-20 04:03:50|180721.4|180591.4|180714.3|180584.3|180721.4|180591.4|180714.3|180584.3|2
1732028990000|2024-11-19 15:09:50|180991.8|180861.8|180990.8|180860.8|180991.8|180861.8|180988.8|180858.8|7
1732075440000|2024-11-20 04:04:00|180711.6|180581.6|180704.2|180574.2|180711.6|180581.6|180704.2|180574.2|5
1732029000000|2024-11-19 15:10:00|180990.1|180860.1|180986.6|180856.6|180990.3|180860.3|180986.6|180856.6|4
1732029010000|2024-11-19 15:10:10|180988.9|180858.9|180980|180850|180988.9|180858.9|180979.7|180849.7|5
1732075450000|2024-11-20 04:04:10|180701.2|180571.2|180692.6|180562.6|180703.9|180573.9|180692.6|180562.6|5
1732029020000|2024-11-19 15:10:20|180981.7|180851.7|180982|180852|180982|180852|180981.7|180851.7|4
1732029030000|2024-11-19 15:10:30|180980.4|180850.4|180968.3|180838.3|180981.4|180851.4|180967|180837|7
1732075460000|2024-11-20 04:04:20|180694.4|180564.4|180698.1|180568.1|180698.1|180568.1|180694.4|180564.4|2
1732029040000|2024-11-19 15:10:40|180978|180848|180979.6|180849.6|181013|180883|180978|180848|16
1732075470000|2024-11-20 04:04:30|180696.8|180566.8|180696.8|180566.8|180696.8|180566.8|180696.8|180566.8|1
1732029050000|2024-11-19 15:10:50|180992.1|180862.1|181012.3|180882.3|181012.3|180882.3|180992.1|180862.1|12
1732029060000|2024-11-19 15:11:00|181018.1|180888.1|181052.6|180922.6|181055.9|180925.9|181011.7|180881.7|13
1732029070000|2024-11-19 15:11:10|181037.8|180907.8|181028.4|180898.4|181037.8|180907.8|181025.4|180895.4|11
1732075500000|2024-11-20 04:05:00|180699.4|180569.4|180790|180573|180790|180573|180696.8|180549.2|6
1732029080000|2024-11-19 15:11:20|181029.4|180899.4|180995.5|180865.5|181033|180903|180990.8|180860.8|15
1732075510000|2024-11-20 04:05:10|180791.7|180574.6|180791.7|180574.6|180791.7|180574.6|180791.7|180574.6|1
1732029090000|2024-11-19 15:11:30|180995.8|180865.8|181007.2|180877.2|181011.5|180881.5|180993.1|180863.1|17
1732029100000|2024-11-19 15:11:40|181008.5|180878.5|180978.8|180848.8|181008.5|180878.5|180978.8|180848.8|10
1732075530000|2024-11-20 04:05:30|180775|180572.7|180742.2|180612.2|180791.4|180612.2|180722.5|180572.6|19
1732029110000|2024-11-19 15:11:50|180979.1|180849.1|180928.4|180798.4|180988.7|180858.7|180928.4|180798.4|14
1732029120000|2024-11-19 15:12:00|180930.4|180800.4|180996.9|180866.9|181005.9|180875.9|180920.4|180798.4|20
1732075540000|2024-11-20 04:05:40|180789.5|180575.1|180722.7|180592.7|180789.5|180609|180721.7|180575.1|9
1732029130000|2024-11-19 15:12:10|180995.9|180865.9|180999.2|180869.2|181012.6|180882.6|180991.3|180861.3|17
1732029140000|2024-11-19 15:12:20|181015.4|180885.4|181028.1|180898.1|181038.1|180939.9|181015.4|180885.4|23
1732075550000|2024-11-20 04:05:50|180719.7|180589.7|180722.1|180592.1|180789.5|180603.7|180714.4|180572.5|11
1732029150000|2024-11-19 15:12:30|181022.8|180892.8|181015.6|180885.6|181026.9|180896.9|181015.6|180885.6|9
1732075560000|2024-11-20 04:06:00|180734.4|180604.4|180721.8|180591.8|180734.4|180604.4|180721.8|180591.8|2
1732029160000|2024-11-19 15:12:40|181013.9|180883.9|180961|180831|181013.9|180883.9|180952.9|180822.9|14
1732029170000|2024-11-19 15:12:50|180959.5|180829.5|180963.7|180833.7|180966|180836|180957.8|180827.8|8
1732075570000|2024-11-20 04:06:10|180720|180590|180702.6|180572.6|180720|180590|180698.2|180568.2|7
1732029180000|2024-11-19 15:13:00|180964.4|180834.4|180965.4|180835.4|180971.8|180841.8|180962.1|180832.1|12
1732029190000|2024-11-19 15:13:10|180951.7|180821.7|180957.4|180827.4|180957.4|180827.4|180941.3|180811.3|14
1732075580000|2024-11-20 04:06:20|180705.2|180575.2|180706.3|180576.3|180709|180579|180705.2|180575.2|3
1732029200000|2024-11-19 15:13:20|180953.4|180823.4|180940.6|180810.6|180953.4|180823.4|180931|180801|10
1732029210000|2024-11-19 15:13:30|180934|180804|180905.2|180775.2|180934|180804|180903.2|180773.2|13
1732075590000|2024-11-20 04:06:30|180705|180575|180705.6|180575.6|180705.6|180575.6|180694.5|180564.5|9
1732029220000|2024-11-19 15:13:40|180903.7|180773.7|180887.4|180757.4|180903.7|180773.7|180881|180751|10
1732075600000|2024-11-20 04:06:40|180704.3|180574.3|180697|180567|180704.3|180574.3|180697|180567|3
1732029230000|2024-11-19 15:13:50|180882.1|180752.1|180873.6|180743.6|180882.1|180752.1|180873.6|180743.6|11
1732029240000|2024-11-19 15:14:00|180874.3|180744.3|180868.4|180738.4|180874.4|180744.4|180866.4|180736.4|12
1732075610000|2024-11-20 04:06:50|180698.7|180568.7|180708.6|180578.6|180713.3|180583.3|180698.7|180568.7|4
1732029250000|2024-11-19 15:14:10|180869.8|180739.8|180865.4|180735.4|180871.8|180741.8|180857.4|180727.4|12
1732029260000|2024-11-19 15:14:20|180873.9|180743.9|180869.1|180739.1|180874.4|180744.4|180869.1|180739.1|14
1732075620000|2024-11-20 04:07:00|180708.3|180578.3|180705.9|180575.9|180710.9|180580.9|180705.9|180575.9|4
1732029270000|2024-11-19 15:14:30|180872.1|180742.1|180892.9|180802.9|180892.9|180802.9|180869.5|180739.5|6
1732029280000|2024-11-19 15:14:40|180915.3|180785.3|180923.4|180793.4|180923.8|180793.8|180915.3|180785.3|11
1732075630000|2024-11-20 04:07:10|180704.2|180574.2|180720.8|180590.8|180775.9|180590.8|180704.2|180572.2|5
1732029290000|2024-11-19 15:14:50|180924.1|180794.1|180924.4|180794.4|180924.4|180794.4|180923.8|180793.8|4
1732075700000|2024-11-20 04:08:20|180741.8|180611.8|180727.5|180597.5|180741.8|180611.8|180727.5|180597.5|3
1732029300000|2024-11-19 15:15:00|180922.6|180792.6|180918.5|180788.5|180924.1|180794.1|180916.2|180786.2|13
1732029310000|2024-11-19 15:15:10|180921.2|180791.2|180925.7|180795.7|180929|180799|180918.2|180788.2|12
1732075710000|2024-11-20 04:08:30|180726.1|180596.1|180726.1|180596.1|180726.1|180596.1|180726.1|180596.1|1
1732029320000|2024-11-19 15:15:20|180924.7|180794.7|180924.5|180794.5|180929.1|180799.1|180923.5|180793.5|9
1732075720000|2024-11-20 04:08:40|180720.8|180590.8|180697.9|180567.9|180720.8|180590.8|180695.2|180565.2|7
1732029330000|2024-11-19 15:15:30|180924.1|180794.1|180913.2|180823.2|180928.5|180829.6|180913.2|180793.5|14
1732029340000|2024-11-19 15:15:40|180903.9|180813.9|180906.6|180816.6|180908|180818|180901.7|180811.7|8
1732075730000|2024-11-20 04:08:50|180701.2|180571.2|180698.2|180568.2|180701.2|180571.2|180698.2|180568.2|2
1732029350000|2024-11-19 15:15:50|180908.3|180818.3|180906|180816|180910|180820|180904.3|180814.3|9
1732029360000|2024-11-19 15:16:00|180905.3|180815.3|180903.8|180813.8|180911.8|180821.8|180903.8|180813.8|14
1732075740000|2024-11-20 04:09:00|180696.6|180566.6|180690.5|180560.5|180696.6|180566.6|180687.2|180557.2|4
1732029370000|2024-11-19 15:16:10|180902.1|180812.1|180917.9|180787.9|180917.9|180812.1|180894.3|180786.9|12
1732075750000|2024-11-20 04:09:10|180692.3|180562.3|180693.6|180563.6|180693.6|180563.6|180692.3|180562.3|2
1732029380000|2024-11-19 15:16:20|180914.6|180784.6|180910.8|180820.8|180926.8|180820.8|180910.8|180784.6|8
1732029390000|2024-11-19 15:16:30|180910.5|180820.5|180914.4|180824.4|180914.5|180824.5|180902.8|180812.8|12
1732075760000|2024-11-20 04:09:20|180691.6|180561.6|180650.9|180520.9|180691.6|180561.6|180640.2|180510.2|7
1732029400000|2024-11-19 15:16:40|180914.7|180824.7|180897.9|180807.9|180916.3|180826.3|180897.9|180807.9|13
1732029410000|2024-11-19 15:16:50|180900.9|180810.9|180892.6|180802.6|180900.9|180810.9|180892.6|180802.6|5
1732075770000|2024-11-20 04:09:30|180668.2|180538.2|180650.9|180520.9|180668.2|180538.2|180650.9|180520.9|2
1732029420000|2024-11-19 15:17:00|180891|180801|180894.2|180764.2|180899.5|180807.7|180886|180760.1|12
1732029430000|2024-11-19 15:17:10|180900.2|180770.2|180915.7|180785.7|180921.7|180791.7|180900.2|180770.2|9
1732075780000|2024-11-20 04:09:40|180654.2|180524.2|180645.4|180515.4|180654.2|180524.2|180645.4|180515.4|4
1732029440000|2024-11-19 15:17:20|180919.4|180789.4|180919.2|180789.2|180931.2|180801.2|180919.2|180789.2|8
1732075790000|2024-11-20 04:09:50|180648.1|180518.1|180647.6|180517.6|180648.8|180518.8|180640.3|180510.3|9
1732029450000|2024-11-19 15:17:30|180924.9|180794.9|180919.5|180789.5|180924.9|180794.9|180915.9|180785.9|11
1732029460000|2024-11-19 15:17:40|180917.2|180787.2|180914.2|180784.2|180917.2|180787.2|180912.2|180782.2|6
1732029470000|2024-11-19 15:17:50|180917.2|180787.2|180920.1|180790.1|180924.8|180794.8|180915.8|180785.8|12
1732075800000|2024-11-20 04:10:00|180644.6|180514.6|180640.8|180510.8|180644.6|180514.6|180640.8|180510.8|3
1732029480000|2024-11-19 15:18:00|180921.9|180791.9|180906.6|180816.6|180928.6|180821.9|180901.9|180788.9|14
1732075820000|2024-11-20 04:10:20|180642.5|180512.5|180636.5|180506.5|180643.5|180513.5|180636.5|180506.5|5
1732029490000|2024-11-19 15:18:10|180903.6|180813.6|180905.9|180815.9|180910.6|180820.6|180901.9|180811.9|8
1732029500000|2024-11-19 15:18:20|180903.2|180813.2|180895.9|180805.9|180903.2|180813.2|180895.9|180805.9|4
1732075830000|2024-11-20 04:10:30|180634.7|180504.7|180623.4|180493.4|180634.7|180504.7|180621.7|180491.7|3
1732029510000|2024-11-19 15:18:30|180898.6|180808.6|180895.9|180805.9|180903.3|180813.3|180895.9|180805.9|8
1732029520000|2024-11-19 15:18:40|180894.9|180804.9|180909|180819|180909|180819|180894.9|180804.9|9
1732075840000|2024-11-20 04:10:40|180619.4|180489.4|180622.8|180492.8|180622.8|180492.8|180619.4|180489.4|2
1732029530000|2024-11-19 15:18:50|180906.4|180816.4|180899.2|180809.2|180909.7|180819.7|180898.6|180808.6|14
1732029540000|2024-11-19 15:19:00|180903.6|180813.6|180908.8|180778.8|180925.6|180813.6|180900.8|180770.8|10
1732075860000|2024-11-20 04:11:00|180616.7|180486.7|180620.8|180490.8|180620.8|180490.8|180616.7|180486.7|2
1732029550000|2024-11-19 15:19:10|180906.5|180776.5|180923.5|180793.5|180923.5|180793.5|180900.2|180770.2|12
1732075880000|2024-11-20 04:11:20|180617.4|180487.4|180621.1|180491.1|180621.8|180491.8|180617.4|180487.4|5
1732029560000|2024-11-19 15:19:20|180921.2|180791.2|180915|180785|180922.9|180792.9|180915|180785|9
1732029570000|2024-11-19 15:19:30|180915.6|180785.6|180915.9|180785.9|180915.9|180785.9|180915.6|180785.6|2
1732075890000|2024-11-20 04:11:30|180619.3|180489.3|180616.7|180486.7|180619.3|180489.3|180613|180483|5
1732029580000|2024-11-19 15:19:40|180914|180784|180910.8|180780.8|180914|180784|180899.5|180769.5|9
1732029590000|2024-11-19 15:19:50|180913.4|180783.4|180914.8|180784.8|180915|180785|180901.3|180771.3|18
1732075900000|2024-11-20 04:11:40|180618.3|180488.3|180616.5|180486.5|180618.3|180488.3|180609.2|180479.2|8
1732029600000|2024-11-19 15:20:00|180915.1|180785.1|180980.4|180850.4|180987.4|180857.4|180915.1|180785.1|21
1732075910000|2024-11-20 04:11:50|180614.6|180484.6|180615.3|180485.3|180617.9|180487.9|180605.6|180475.6|8
1732029610000|2024-11-19 15:20:10|180968.1|180838.1|180966.3|180836.3|180968.1|180838.1|180966.3|180836.3|2
1732029620000|2024-11-19 15:20:20|180968|180838|180966.3|180836.3|180971|180841|180966.3|180836.3|5
1732075920000|2024-11-20 04:12:00|180611.9|180481.9|180617.3|180487.3|180617.3|180487.3|180611.6|180481.6|4
1732029630000|2024-11-19 15:20:30|180964.3|180834.3|180921|180831|180967.3|180839.1|180908.7|180818.7|16
1732029640000|2024-11-19 15:20:40|180918.7|180828.7|180926.6|180836.6|180926.6|180836.6|180918.7|180828.7|9
1732075930000|2024-11-20 04:12:10|180650.3|180520.3|180651.1|180521.1|180656.5|180526.5|180630.2|180500.2|11
1732029650000|2024-11-19 15:20:50|180920.6|180830.6|180948.7|180858.7|180948.7|180858.7|180920.6|180830.6|7
1732029660000|2024-11-19 15:21:00|180952.4|180862.4|181015.1|180885.1|181015.1|180890.4|180952.4|180862.4|17
1732075940000|2024-11-20 04:12:20|180647.6|180517.6|180645|180515|180647.6|180517.6|180644.6|180514.6|3
1732029670000|2024-11-19 15:21:10|181011.4|180881.4|181009.3|180879.3|181015.7|180885.7|180991.5|180861.5|12
1732075950000|2024-11-20 04:12:30|180652.6|180522.6|180652.3|180522.3|180668|180538|180652.3|180522.3|4
1732029680000|2024-11-19 15:21:20|181009.7|180879.7|181004.6|180874.6|181014|180884|181002.3|180872.3|12
1732029690000|2024-11-19 15:21:30|181013.6|180883.6|181015.1|180885.1|181015.1|180885.1|180998.6|180868.6|22
1732075960000|2024-11-20 04:12:40|180650.5|180520.5|180644.1|180514.1|180650.5|180520.5|180644.1|180514.1|2
1732029700000|2024-11-19 15:21:40|181012.8|180882.8|181012.8|180882.8|181028.2|180898.2|181009.1|180879.1|16
1732029710000|2024-11-19 15:21:50|181012.5|180882.5|181000.8|180870.8|181012.5|180882.5|180995.1|180865.1|11
1732075970000|2024-11-20 04:12:50|180641.9|180511.9|180629|180499|180641.9|180511.9|180628|180498|18
1732029720000|2024-11-19 15:22:00|180998.4|180868.4|180980|180850|180998.4|180868.4|180976.7|180846.7|16
1732075980000|2024-11-20 04:13:00|180627.2|180497.2|180626.9|180496.9|180627.2|180497.2|180623.9|180493.9|5
1732029730000|2024-11-19 15:22:10|180977.3|180847.3|180982.9|180852.9|180987.9|180857.9|180975.5|180845.5|15
1732029740000|2024-11-19 15:22:20|180981.5|180851.5|180972.4|180842.4|180981.5|180851.5|180966.7|180836.7|14
1732075990000|2024-11-20 04:13:10|180623.9|180493.9|180624.2|180494.2|180624.2|180494.2|180618.7|180488.7|10
1732029750000|2024-11-19 15:22:30|180972.1|180842.1|180981.6|180851.6|180981.6|180851.6|180971.8|180841.8|13
1732029760000|2024-11-19 15:22:40|180979.3|180849.3|180969.6|180839.6|180979.3|180849.3|180969.6|180839.6|4
1732076010000|2024-11-20 04:13:30|180632.1|180502.1|180631.3|180501.3|180634.7|180504.7|180631.3|180501.3|6
1732029770000|2024-11-19 15:22:50|180967.6|180837.6|180911.3|180781.3|180967.6|180837.6|180904.6|180774.6|11
1732076020000|2024-11-20 04:13:40|180629.5|180499.5|180628.4|180498.4|180629.5|180499.5|180628.4|180498.4|2
1732029780000|2024-11-19 15:23:00|180903|180773|180895.3|180765.3|180910.7|180780.7|180895.3|180765.3|12
1732029790000|2024-11-19 15:23:10|180899.5|180769.5|180882.9|180752.9|180899.5|180769.5|180872.2|180742.2|20
1732076030000|2024-11-20 04:13:50|180631.4|180501.4|180633.8|180503.8|180636.8|180506.8|180631.4|180501.4|6
1732029800000|2024-11-19 15:23:20|180880.9|180750.9|180865.6|180735.6|180881.5|180751.5|180865.2|180735.2|8
1732029810000|2024-11-19 15:23:30|180869.9|180739.9|180865.2|180735.2|180869.9|180739.9|180865.2|180735.2|4
1732076040000|2024-11-20 04:14:00|180636.2|180506.2|180638.8|180508.8|180638.8|180508.8|180636.2|180506.2|2
1732029820000|2024-11-19 15:23:40|180867.6|180737.6|180865.6|180735.6|180870.9|180740.9|180864.5|180734.5|9
1732029830000|2024-11-19 15:23:50|180863.9|180733.9|180855.8|180725.8|180865.2|180735.2|180854.1|180724.1|7
1732076050000|2024-11-20 04:14:10|180644|180514|180644|180514|180644|180514|180644|180514|1
1732029840000|2024-11-19 15:24:00|180844.9|180714.9|180839.3|180709.3|180847.8|180717.8|180831.5|180701.5|18
1732029850000|2024-11-19 15:24:10|180837|180707|180833.6|180703.6|180842.4|180712.4|180813.6|180683.6|15
1732076060000|2024-11-20 04:14:20|180641.4|180511.4|180651.2|180521.2|180669|180539|180641.4|180511.4|10
1732029860000|2024-11-19 15:24:20|180821.3|180691.3|180815.8|180685.8|180823.6|180693.6|180815.8|180685.8|6
1732029870000|2024-11-19 15:24:30|180817.1|180687.1|180808.3|180678.3|180825.8|180695.8|180804.3|180674.3|13
1732076070000|2024-11-20 04:14:30|180654.5|180524.5|180647.1|180517.1|180654.5|180524.5|180640.4|180510.4|14
1732029880000|2024-11-19 15:24:40|180809.3|180679.3|180802.7|180672.7|180809.3|180679.3|180798.5|180668.5|15
1732076090000|2024-11-20 04:14:50|180652.5|180522.5|180649.8|180519.8|180652.5|180522.5|180649.8|180519.8|2
1732029890000|2024-11-19 15:24:50|180798.1|180668.1|180809|180679|180809|180679|180798.1|180668.1|13
1732029900000|2024-11-19 15:25:00|180810.6|180680.6|180814.8|180684.8|180820.5|180690.5|180803.5|180673.5|17
1732076100000|2024-11-20 04:15:00|180700.5|180570.5|180712.7|180582.7|180729.8|180599.8|180699.5|180569.5|13
1732029910000|2024-11-19 15:25:10|180815.8|180685.8|180804.7|180674.7|180815.8|180685.8|180798|180668|11
1732029920000|2024-11-19 15:25:20|180802.3|180672.3|180802|180672|180805.7|180675.7|180797|180667|9
1732076110000|2024-11-20 04:15:10|180702.1|180572.1|180704.9|180574.9|180707.2|180577.2|180702.1|180572.1|4
1732029930000|2024-11-19 15:25:30|180803.7|180673.7|180799|180669|180812|180682|180799|180669|13
1732029940000|2024-11-19 15:25:40|180800|180670|180798.9|180668.9|180816.5|180686.5|180795.6|180665.6|12
1732076120000|2024-11-20 04:15:20|180707.6|180577.6|180709.2|180579.2|180720.6|180590.6|180704.6|180574.6|11
1732029950000|2024-11-19 15:25:50|180796.6|180666.6|180768.7|180638.7|180799.7|180669.7|180767.4|180637.4|19
1732029960000|2024-11-19 15:26:00|180762.9|180632.9|180767.9|180637.9|180770.6|180640.6|180762.9|180632.9|7
1732076130000|2024-11-20 04:15:30|180711.3|180581.3|180717.4|180587.4|180717.4|180587.4|180705.9|180575.9|6
1732029970000|2024-11-19 15:26:10|180768.9|180638.9|180754.4|180624.4|180768.9|180638.9|180749.1|180619.1|10
1732076140000|2024-11-20 04:15:40|180713.1|180583.1|180721.9|180591.9|180722.5|180592.5|180712.2|180582.2|15
1732029980000|2024-11-19 15:26:20|180759.4|180629.4|180756.7|180626.7|180765|180635|180752|180622|10
1732029990000|2024-11-19 15:26:30|180757.2|180627.2|180750.8|180620.8|180759.5|180629.5|180749.5|180619.5|7
1732076150000|2024-11-20 04:15:50|180718.6|180588.6|180712.9|180582.9|180720.3|180590.3|180709.9|180579.9|15
1732030000000|2024-11-19 15:26:40|180748.1|180618.1|180752.7|180622.7|180764.6|180634.6|180748.1|180618.1|8
1732030010000|2024-11-19 15:26:50|180755.7|180625.7|180747.3|180617.3|180756|180626|180747.3|180617.3|4
1732076160000|2024-11-20 04:16:00|180723.9|180593.9|180706.7|180576.7|180723.9|180593.9|180705.4|180575.4|10
1732030020000|2024-11-19 15:27:00|180745.6|180615.6|180764.7|180634.7|180764.7|180634.7|180745.6|180615.6|8
1732076170000|2024-11-20 04:16:10|180709.3|180579.3|180698.9|180568.9|180710|180580|180698.9|180568.9|6
1732030030000|2024-11-19 15:27:10|180772.9|180642.9|180757|180627|180772.9|180642.9|180757|180627|7
1732030040000|2024-11-19 15:27:20|180754.5|180624.5|180741.9|180611.9|180754.5|180624.5|180741.9|180611.9|8
1732076190000|2024-11-20 04:16:30|180697.2|180567.2|180699.4|180569.4|180699.7|180569.7|180694.7|180564.7|6
1732030050000|2024-11-19 15:27:30|180745.2|180615.2|180771.7|180641.7|180774.7|180644.7|180745.2|180615.2|8
1732030060000|2024-11-19 15:27:40|180767.3|180637.3|180767.3|180637.3|180767.3|180637.3|180767.3|180637.3|1
1732076200000|2024-11-20 04:16:40|180695.7|180565.7|180697.6|180567.6|180697.6|180567.6|180693.6|180563.6|5
1732030070000|2024-11-19 15:27:50|180776.7|180646.7|180774.5|180644.5|180779.2|180649.2|180774|180644|6
1732076210000|2024-11-20 04:16:50|180692.9|180562.9|180690.9|180560.9|180693.9|180563.9|180687.5|180557.5|7
1732030080000|2024-11-19 15:28:00|180775|180645|180779.7|180649.7|180809.9|180679.9|180775|180645|16
1732030090000|2024-11-19 15:28:10|180777.3|180647.3|180773.7|180643.7|180777.3|180647.3|180768.1|180638.1|7
1732076220000|2024-11-20 04:17:00|180693.6|180563.6|180694.1|180564.1|180699.9|180569.9|180691.7|180561.7|7
1732030100000|2024-11-19 15:28:20|180777.4|180647.4|180772.6|180642.6|180783.3|180653.3|180772.6|180642.6|7
1732030110000|2024-11-19 15:28:30|180782|180652|180771.7|180641.7|180782|180652|180766|180636|15
1732076230000|2024-11-20 04:17:10|180697.1|180567.1|180690|180560|180702.6|180572.6|180690|180560|4
1732030120000|2024-11-19 15:28:40|180769.7|180639.7|180786.1|180656.1|180786.1|180656.1|180750.6|180620.6|20
1732030130000|2024-11-19 15:28:50|180788.2|180658.2|180810|180680|180811|180681|180788.2|180658.2|13
1732076240000|2024-11-20 04:17:20|180688.7|180558.7|180689.2|180559.2|180699.4|180569.4|180688.7|180558.7|14
1732030140000|2024-11-19 15:29:00|180806|180676|180791.1|180661.1|180817.5|180687.5|180771.3|180641.3|25
1732076250000|2024-11-20 04:17:30|180692.2|180562.2|180700.6|180570.6|180700.6|180570.6|180692.2|180562.2|2
1732030150000|2024-11-19 15:29:10|180781.3|180651.3|180773.5|180643.5|180785.8|180655.8|180773.2|180643.2|17
1732030160000|2024-11-19 15:29:20|180777.2|180647.2|180781.8|180651.8|180795.4|180665.4|180777.2|180647.2|15
1732076260000|2024-11-20 04:17:40|180699.3|180569.3|180693.7|180563.7|180699.3|180569.3|180693.7|180563.7|5
1732030170000|2024-11-19 15:29:30|180783.8|180653.8|180757.4|180667.4|180783.8|180671|180755.4|180653.8|10
1732030180000|2024-11-19 15:29:40|180752.7|180662.7|180761.4|180671.4|180761.4|180671.4|180752.7|180662.7|3
1732076270000|2024-11-20 04:17:50|180692.1|180562.1|180691.8|180561.8|180692.1|180562.1|180688|180558|8
1732030190000|2024-11-19 15:29:50|180763.8|180673.8|180775.4|180685.4|180775.4|180685.4|180760.8|180670.8|12
1732076280000|2024-11-20 04:18:00|180688.1|180558.1|180695.6|180565.6|180695.6|180565.6|180682.8|180552.8|7
1732030200000|2024-11-19 15:30:00|180772.7|180682.7|180747.3|180657.3|180799.7|180693.7|180742.9|180652.9|13
1732030210000|2024-11-19 15:30:10|180741.9|180651.9|180750.8|180620.8|180750.8|180651.9|180710.3|180613.8|9
1732076290000|2024-11-20 04:18:10|180698.1|180568.1|180695.1|180565.1|180698.1|180568.1|180695.1|180565.1|2
1732030220000|2024-11-19 15:30:20|180747.5|180617.5|180750.1|180620.1|180757.7|180627.7|180741.8|180611.8|20
1732030230000|2024-11-19 15:30:30|180756.4|180626.4|180721.7|180591.7|180760.7|180630.7|180721.7|180591.7|16
1732076300000|2024-11-20 04:18:20|180699.1|180569.1|180701.7|180571.7|180701.7|180571.7|180695.1|180565.1|4
1732030240000|2024-11-19 15:30:40|180724.4|180594.4|180715.9|180585.9|180736.9|180606.9|180712.9|180582.9|18
1732076320000|2024-11-20 04:18:40|180703.4|180573.4|180711.9|180581.9|180714.5|180584.5|180703.4|180573.4|7
1732030250000|2024-11-19 15:30:50|180702|180572|180698.7|180568.7|180712.6|180582.6|180693.8|180563.8|11
1732030260000|2024-11-19 15:31:00|180700.9|180570.9|180699.4|180569.4|180707.5|180577.5|180693.5|180563.5|11
1732076330000|2024-11-20 04:18:50|180713|180583|180712.3|180582.3|180715.9|180585.9|180709.9|180579.9|4
1732030270000|2024-11-19 15:31:10|180697.6|180567.6|180705.7|180575.7|180706.1|180576.1|180692.1|180562.1|12
1732030280000|2024-11-19 15:31:20|180702.4|180572.4|180737.2|180607.2|180737.2|180607.2|180702.4|180572.4|19
1732076340000|2024-11-20 04:19:00|180714.9|180584.9|180713.9|180583.9|180719.6|180589.6|180711.3|180581.3|4
1732030290000|2024-11-19 15:31:30|180744|180614|180683.5|180553.5|180744|180614|180642.7|180550.8|20
1732076360000|2024-11-20 04:19:20|180712.3|180582.3|180713.2|180583.2|180713.2|180583.2|180708.8|180578.8|4
1732030300000|2024-11-19 15:31:40|180688.3|180558.3|180641.8|180551.8|180691.9|180561.9|180641.1|180542.9|22
1732030310000|2024-11-19 15:31:50|180644.8|180554.8|180592.9|180462.9|180644.8|180554.8|180586.6|180456.6|18
1732076370000|2024-11-20 04:19:30|180709.2|180579.2|180710.9|180580.9|180718.8|180588.8|180709.2|180579.2|13
1732030320000|2024-11-19 15:32:00|180591.6|180461.6|180624.2|180494.2|180624.2|180494.2|180591.6|180461.6|18
1732076380000|2024-11-20 04:19:40|180705.6|180575.6|180705.6|180575.6|180709.9|180579.9|180705.6|180575.6|3
1732030330000|2024-11-19 15:32:10|180627|180497|180625.6|180495.6|180639|180509|180615.3|180485.3|22
1732030340000|2024-11-19 15:32:20|180626.4|180496.4|180614.9|180484.9|180638.8|180508.8|180614.9|180484.9|11
1732076390000|2024-11-20 04:19:50|180707.4|180577.4|180717.5|180587.5|180727.8|180597.8|180707.4|180577.4|11
1732030350000|2024-11-19 15:32:30|180604.2|180474.2|180591.9|180461.9|180607.5|180477.5|180591.9|180461.9|16
1732030360000|2024-11-19 15:32:40|180590.2|180460.2|180597.1|180467.1|180601.4|180471.4|180567.1|180437.1|22
1732076400000|2024-11-20 04:20:00|180723.5|180593.5|180711.8|180581.8|180723.5|180593.5|180711.8|180581.8|9
1732030370000|2024-11-19 15:32:50|180599.5|180469.5|180637.5|180507.5|180639.5|180509.5|180597.1|180467.1|20
1732030380000|2024-11-19 15:33:00|180639.5|180509.5|180638.4|180508.4|180641.8|180511.8|180629|180499|14
1732076410000|2024-11-20 04:20:10|180717.1|180587.1|180720.2|180590.2|180729.1|180599.1|180712.8|180582.8|8
1732030390000|2024-11-19 15:33:10|180635.7|180505.7|180633.6|180503.6|180639.9|180509.9|180633.6|180503.6|8
1732076420000|2024-11-20 04:20:20|180729.1|180599.1|180729.9|180599.9|180732.2|180602.2|180726.2|180596.2|10
1732030400000|2024-11-19 15:33:20|180637.9|180507.9|180655.1|180525.1|180655.1|180525.1|180637.9|180507.9|21
1732030410000|2024-11-19 15:33:30|180652.6|180522.6|180641.6|180511.6|180663.7|180533.7|180638.6|180508.6|18
1732076430000|2024-11-20 04:20:30|180796.6|180591.2|180727.5|180597.5|180796.6|180604.2|180724.5|180591.2|5
1732030420000|2024-11-19 15:33:40|180644.7|180514.7|180637.7|180507.7|180647.3|180517.3|180635|180505|12
1732076440000|2024-11-20 04:20:40|180726.5|180596.5|180728.9|180598.9|180733.2|180603.2|180726.2|180596.2|5
1732030430000|2024-11-19 15:33:50|180641.7|180511.7|180636|180506|180641.7|180511.7|180633.4|180503.4|10
1732030440000|2024-11-19 15:34:00|180640|180510|180640|180510|180640|180510|180636.4|180506.4|4
1732076450000|2024-11-20 04:20:50|180722.2|180592.2|180720|180590|180722.2|180592.2|180720|180590|2
1732030450000|2024-11-19 15:34:10|180639.4|180509.4|180665.5|180535.5|180665.5|180535.5|180636.4|180506.4|12
1732030460000|2024-11-19 15:34:20|180671.2|180541.2|180682.6|180552.6|180687.9|180557.9|180671.2|180541.2|10
1732076460000|2024-11-20 04:21:00|180718.1|180588.1|180729.6|180599.6|180730.9|180600.9|180714.4|180584.4|15
1732030470000|2024-11-19 15:34:30|180681.9|180551.9|180683.1|180553.1|180686.3|180556.3|180681.1|180551.1|12
1732076470000|2024-11-20 04:21:10|180725.9|180595.9|180728.6|180598.6|180728.6|180598.6|180725.9|180595.9|3
1732030480000|2024-11-19 15:34:40|180680.4|180550.4|180679.1|180549.1|180689.9|180559.9|180666.5|180536.5|21
1732030490000|2024-11-19 15:34:50|180674|180544|180662.4|180532.4|180676.4|180546.4|180662.4|180532.4|12
1732076480000|2024-11-20 04:21:20|180735.3|180605.3|180738.3|180608.3|180738.3|180608.3|180735.3|180605.3|2
1732030500000|2024-11-19 15:35:00|180665.7|180535.7|180672.7|180542.7|180675.1|180545.1|180641.9|180511.9|18
1732076500000|2024-11-20 04:21:40|180730.3|180600.3|180728.5|180598.5|180730.3|180600.3|180728.5|180598.5|2
1732030510000|2024-11-19 15:35:10|180666.5|180536.5|180663.5|180533.5|180666.5|180536.5|180659.9|180529.9|14
1732030520000|2024-11-19 15:35:20|180666.5|180536.5|180663.2|180533.2|180666.5|180536.5|180653.8|180523.8|7
1732076510000|2024-11-20 04:21:50|180732.8|180602.8|180729.5|180599.5|180732.8|180602.8|180729.5|180599.5|2
1732030530000|2024-11-19 15:35:30|180664.9|180534.9|180664.9|180534.9|180664.9|180534.9|180664.9|180534.9|1
1732076530000|2024-11-20 04:22:10|180725.4|180595.4|180726.8|180596.8|180729.4|180599.4|180725.4|180595.4|3
1732030540000|2024-11-19 15:35:40|180662.9|180532.9|180680|180550|180680|180550|180659.4|180529.4|13
1732030550000|2024-11-19 15:35:50|180680.3|180550.3|180666.9|180536.9|180680.8|180550.8|180666.1|180536.1|13
1732076560000|2024-11-20 04:22:40|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|1
1732030560000|2024-11-19 15:36:00|180664.3|180534.3|180668.2|180538.2|180683.6|180553.6|180664.3|180534.3|14
1732030570000|2024-11-19 15:36:10|180673.5|180543.5|180680.2|180550.2|180686.5|180556.5|180671.2|180541.2|18
1732076570000|2024-11-20 04:22:50|180727.8|180597.8|180725.4|180595.4|180727.8|180597.8|180725.4|180595.4|3
1732030580000|2024-11-19 15:36:20|180680.7|180550.7|180683.5|180553.5|180684.8|180554.8|180673.9|180543.9|15
1732076580000|2024-11-20 04:23:00|180687.7|180557.7|180725.3|180595.3|180726.7|180596.7|180687.7|180557.7|9
1732030590000|2024-11-19 15:36:30|180683.3|180553.3|180648|180518|180685.1|180555.1|180648|180518|21
1732030600000|2024-11-19 15:36:40|180651.1|180521.1|180644.6|180514.6|180662.7|180532.7|180636.3|180506.3|18
1732076590000|2024-11-20 04:23:10|180723.7|180593.7|180719.7|180589.7|180723.7|180593.7|180717|180587|5
1732030610000|2024-11-19 15:36:50|180644.1|180514.1|180556.1|180466.1|180644.1|180514.1|180554.9|180464.9|14
1732030620000|2024-11-19 15:37:00|180554.4|180464.4|180558.9|180468.9|180569.4|180479.4|180554.4|180464.4|11
1732076610000|2024-11-20 04:23:30|180723.7|180593.7|180732|180602|180736|180606|180723.7|180593.7|3
1732030630000|2024-11-19 15:37:10|180557.2|180467.2|180556.9|180466.9|180558.9|180468.9|180556.9|180466.9|6
1732076620000|2024-11-20 04:23:40|180748.7|180618.7|180739.4|180609.4|180748.7|180618.7|180739.4|180609.4|2
1732030640000|2024-11-19 15:37:20|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|1
1732030650000|2024-11-19 15:37:30|180553.5|180463.5|180519.2|180429.2|180553.5|180463.5|180519.2|180429.2|6
1732076630000|2024-11-20 04:23:50|180735.1|180605.1|180735.1|180605.1|180735.1|180605.1|180735.1|180605.1|1
1732030660000|2024-11-19 15:37:40|180519.9|180429.9|180470.3|180380.3|180523.2|180433.2|180467.9|180377.9|22
1732030670000|2024-11-19 15:37:50|180471.3|180381.3|180549.4|180419.4|180552.1|180422.1|180471.3|180381.3|17
1732076640000|2024-11-20 04:24:00|180733.2|180603.2|180726.9|180596.9|180733.2|180603.2|180726.9|180596.9|2
1732030680000|2024-11-19 15:38:00|180551.6|180421.6|180588.3|180458.3|180590.6|180460.6|180547.6|180417.6|17
1732030690000|2024-11-19 15:38:10|180577.4|180447.4|180580.1|180450.1|180587.9|180457.9|180577.4|180447.4|11
1732076670000|2024-11-20 04:24:30|180828.6|180498.4|180727.7|180597.7|180828.6|180597.7|180721.4|180498.4|4
1732030700000|2024-11-19 15:38:20|180579.6|180449.6|180557.1|180427.1|180581.6|180451.6|180557.1|180427.1|12
1732076690000|2024-11-20 04:24:50|180726.4|180596.4|180728.5|180598.5|180728.5|180598.5|180726.4|180596.4|2
1732030710000|2024-11-19 15:38:30|180549.9|180419.9|180538.9|180408.9|180549.9|180419.9|180527.2|180397.2|10
1732030720000|2024-11-19 15:38:40|180538.3|180408.3|180503.7|180373.7|180541.3|180411.3|180459.1|180369.1|19
1732076700000|2024-11-20 04:25:00|180726.5|180596.5|180726.5|180596.5|180726.5|180596.5|180726.5|180596.5|1
1732030730000|2024-11-19 15:38:50|180508.1|180378.1|180500.6|180370.6|180514.6|180384.6|180499.3|180369.3|20
1732030740000|2024-11-19 15:39:00|180504.1|180374.1|180427.3|180297.3|180504.1|180374.1|180420.3|180290.3|18
1732076720000|2024-11-20 04:25:20|180823.5|180493.3|180823.5|180493.3|180823.5|180493.3|180823.5|180493.3|1
1732030750000|2024-11-19 15:39:10|180419.9|180289.9|180418|180288|180428.3|180298.3|180418|180288|23
1732076730000|2024-11-20 04:25:30|180726.5|180596.5|180722.5|180592.5|180726.5|180596.5|180722.5|180592.5|2
1732030760000|2024-11-19 15:39:20|180420.6|180290.6|180402.2|180272.2|180424.3|180294.3|180397.7|180267.7|22
1732030770000|2024-11-19 15:39:30|180398.8|180268.8|180391.3|180261.3|180398.8|180268.8|180377.9|180247.9|9
1732076750000|2024-11-20 04:25:50|180730.5|180600.5|180728.8|180598.8|180738.4|180608.4|180728.8|180598.8|4
1732030780000|2024-11-19 15:39:40|180393.6|180263.6|180390.4|180260.4|180397.7|180267.7|180389.4|180259.4|14
1732030790000|2024-11-19 15:39:50|180392.7|180262.7|180398.9|180268.9|180401.3|180271.3|180392.7|180262.7|14
1732076790000|2024-11-20 04:26:30|180737.2|180607.2|180792.3|180662.3|180802.7|180672.7|180736.2|180606.2|8
1732030800000|2024-11-19 15:40:00|180396.9|180266.9|180391.5|180261.5|180399.2|180269.2|180391.5|180261.5|12
1732076800000|2024-11-20 04:26:40|180786.1|180656.1|180794|180664|180805.1|180675.1|180784|180654|21
1732030810000|2024-11-19 15:40:10|180394.2|180264.2|180356.5|180226.5|180395|180265|180311.2|180216.5|13
1732030820000|2024-11-19 15:40:20|180355.3|180225.3|180376.9|180246.9|180390|180260|180324.3|180218.8|24
1732076810000|2024-11-20 04:26:50|180796|180666|180788.6|180658.6|180798.4|180668.4|180786.6|180656.6|14
1732030830000|2024-11-19 15:40:30|180382.2|180252.2|180386.9|180256.9|180389|180259|180382.2|180252.2|13
1732076820000|2024-11-20 04:27:00|180791|180661|180787.9|180657.9|180820.8|180665.2|180784.8|180619.6|18
1732030840000|2024-11-19 15:40:40|180384.6|180254.6|180429|180299|180429|180299|180384.6|180254.6|20
1732030850000|2024-11-19 15:40:50|180426.1|180296.1|180414.6|180284.6|180426.1|180296.1|180414.6|180284.6|8
1732076830000|2024-11-20 04:27:10|180789.2|180659.2|180790.6|180660.6|180800|180670|180787.3|180657.3|14
1732030860000|2024-11-19 15:41:00|180415.3|180285.3|180402.1|180272.1|180419.3|180290.6|180380.6|180271.2|17
1732076840000|2024-11-20 04:27:20|180787|180657|180789.7|180659.7|180800.3|180670.3|180787|180657|14
1732030870000|2024-11-19 15:41:10|180401.9|180271.9|180406.1|180276.1|180408.9|180278.9|180401.4|180271.4|16
1732030880000|2024-11-19 15:41:20|180406.3|180276.3|180438.2|180308.2|180438.2|180308.2|180406.3|180276.3|15
1732076850000|2024-11-20 04:27:30|180785.3|180655.3|180786.7|180656.7|180788.3|180658.3|180785.3|180655.3|3
1732030890000|2024-11-19 15:41:30|180432.7|180302.7|180421|180291|180437.5|180307.5|180417.9|180287.9|15
1732076860000|2024-11-20 04:27:40|180790|180660|180786.7|180656.7|180790|180660|180786.7|180656.7|5
1732030900000|2024-11-19 15:41:40|180415.9|180285.9|180389.7|180259.7|180416.4|180286.4|180379.4|180249.4|25
1732030910000|2024-11-19 15:41:50|180386.8|180256.8|180354|180224|180386.8|180256.8|180353.9|180223.9|20
1732076870000|2024-11-20 04:27:50|180791.3|180661.3|180794.5|180664.5|180794.7|180664.7|180787.1|180657.1|16
1732030920000|2024-11-19 15:42:00|180359.3|180229.3|180390.2|180260.2|180390.2|180260.2|180355|180225|19
1732030930000|2024-11-19 15:42:10|180394.5|180264.5|180379.4|180249.4|180394.5|180264.5|180374.4|180244.4|17
1732076880000|2024-11-20 04:28:00|180787.2|180657.2|180783.3|180653.3|180792.2|180662.2|180783.2|180653.2|9
1732030940000|2024-11-19 15:42:20|180380.1|180250.1|180365|180235|180385.8|180255.8|180364|180234|17
1732076890000|2024-11-20 04:28:10|180782.9|180652.9|180783.8|180653.8|180787.8|180657.8|180782.9|180652.9|7
1732030950000|2024-11-19 15:42:30|180362|180232|180369.3|180239.3|180376.6|180246.6|180362|180232|11
1732030960000|2024-11-19 15:42:40|180376.6|180246.6|180377.7|180247.7|180394|180264|180375.4|180245.4|13
1732076900000|2024-11-20 04:28:20|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|1
1732030970000|2024-11-19 15:42:50|180372.3|180242.3|180353.9|180223.9|180375.5|180245.5|180348.6|180218.6|15
1732076910000|2024-11-20 04:28:30|180790.1|180660.1|180789.9|180659.9|180792.9|180662.9|180785.5|180655.5|5
1732030980000|2024-11-19 15:43:00|180355.9|180225.9|180337.6|180207.6|180355.9|180225.9|180336.3|180206.3|12
1732076920000|2024-11-20 04:28:40|180778.7|180648.7|180780.1|180650.1|180797.7|180651.4|180778.7|180594.4|4
1732030990000|2024-11-19 15:43:10|180335.8|180205.8|180334.5|180204.5|180337.2|180207.2|180330.8|180200.8|9
1732031000000|2024-11-19 15:43:20|180330.2|180200.2|180330.3|180200.3|180337|180207|180327.3|180197.3|12
1732076930000|2024-11-20 04:28:50|180781.4|180651.4|180781.4|180651.4|180781.4|180651.4|180781.4|180651.4|1
1732031010000|2024-11-19 15:43:30|180333.3|180203.3|180280.6|180190.6|180336.3|180206.3|180272.2|180182.2|19
1732031020000|2024-11-19 15:43:40|180285.6|180195.6|180276|180186|180309|180196.7|180273.6|180167.9|15
1732076950000|2024-11-20 04:29:10|180773.1|180643.1|180763.9|180633.9|180773.1|180643.1|180762.6|180632.6|5
1732031030000|2024-11-19 15:43:50|180279.3|180189.3|180278.9|180188.9|180279.3|180189.3|180274.6|180184.6|6
1732031040000|2024-11-19 15:44:00|180279.3|180189.3|180318.3|180188.3|180323.7|180198.6|180277.6|180184.7|12
1732076960000|2024-11-20 04:29:20|180767.2|180637.2|180764.7|180634.7|180772.1|180642.1|180764.7|180634.7|4
1732031050000|2024-11-19 15:44:10|180321|180191|180324.6|180194.6|180338.3|180208.3|180319.3|180189.3|17
1732076970000|2024-11-20 04:29:30|180763.4|180633.4|180767.1|180637.1|180767.1|180637.1|180759|180629|6
1732031060000|2024-11-19 15:44:20|180316.7|180186.7|180307|180177|180317|180187|180307|180177|11
1732031070000|2024-11-19 15:44:30|180311|180181|180278|180188|180311|180190|180259.5|180169.5|14
1732076980000|2024-11-20 04:29:40|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|1
1732031080000|2024-11-19 15:44:40|180280|180190|180308|180178|180316|180199.5|180280|180177.4|18
1732031090000|2024-11-19 15:44:50|180307.7|180177.7|180317|180187|180320.6|180190.6|180307.7|180177.7|14
1732076990000|2024-11-20 04:29:50|180770.2|180640.2|180768.2|180638.2|180771.9|180641.9|180768.2|180638.2|3
1732031100000|2024-11-19 15:45:00|180322|180192|180339.2|180209.2|180341.2|180211.2|180319|180189|9
1732031110000|2024-11-19 15:45:10|180336.6|180206.6|180311.4|180181.4|180339.5|180209.5|180305.7|180175.7|12
1732077000000|2024-11-20 04:30:00|180771.9|180641.9|180791.1|180661.1|180797.1|180667.1|180771.9|180641.9|16
1732031120000|2024-11-19 15:45:20|180307|180177|180314.9|180184.9|180314.9|180184.9|180307|180177|8
1732077010000|2024-11-20 04:30:10|180788.1|180658.1|180757.1|180627.1|180788.1|180658.1|180757.1|180627.1|8
1732031130000|2024-11-19 15:45:30|180313.3|180183.3|180313.3|180183.3|180318.6|180188.6|180309.6|180179.6|11
1732031140000|2024-11-19 15:45:40|180314.9|180184.9|180310.6|180180.6|180314.9|180184.9|180306.9|180176.9|15
1732077020000|2024-11-20 04:30:20|180766.8|180636.8|180763.2|180633.2|180766.8|180636.8|180763.2|180633.2|3
1732031150000|2024-11-19 15:45:50|180313.2|180183.2|180307.2|180177.2|180319.9|180189.9|180307.2|180177.2|16
1732031160000|2024-11-19 15:46:00|180310.2|180180.2|180313.5|180183.5|180313.5|180183.5|180304.5|180174.5|12
1732077030000|2024-11-20 04:30:30|180760.6|180630.6|180760.5|180630.5|180760.6|180630.6|180752.9|180622.9|8
1732031170000|2024-11-19 15:46:10|180310.9|180180.9|180323.8|180193.8|180323.8|180193.8|180310.9|180180.9|15
1732077070000|2024-11-20 04:31:10|180861.8|180531.1|180783.2|180653.2|180861.8|180663.4|180760.5|180531.1|10
1732031180000|2024-11-19 15:46:20|180320.1|180190.1|180311.8|180181.8|180320.5|180190.5|180308.5|180178.5|11
1732031190000|2024-11-19 15:46:30|180314.8|180184.8|180301.2|180171.2|180314.8|180184.8|180299.2|180169.2|8
1732077080000|2024-11-20 04:31:20|180779.5|180649.5|180779.2|180649.2|180782.8|180652.8|180774.5|180644.5|11
1732031200000|2024-11-19 15:46:40|180298.2|180168.2|180314.3|180224.3|180314.3|180224.3|180297.1|180167.1|13
1732031210000|2024-11-19 15:46:50|180319|180229|180341.3|180211.3|180341.4|180229.7|180319|180204.6|12
1732077090000|2024-11-20 04:31:30|180782.9|180652.9|180783.6|180653.6|180783.9|180653.9|180776.5|180646.5|5
1732031220000|2024-11-19 15:47:00|180352.7|180222.7|180359.2|180229.2|180360.2|180230.2|180351.5|180221.5|15
1732031230000|2024-11-19 15:47:10|180356.7|180226.7|180407.2|180277.2|180407.2|180277.2|180356.5|180226.5|17
1732077100000|2024-11-20 04:31:40|180780.9|180650.9|180782.5|180652.5|180782.5|180652.5|180778.5|180648.5|5
1732031240000|2024-11-19 15:47:20|180406.9|180276.9|180399.7|180269.7|180406.9|180276.9|180399.3|180269.3|11
1732031250000|2024-11-19 15:47:30|180400|180270|180470.7|180340.7|180476.9|180346.9|180400|180270|11
1732077110000|2024-11-20 04:31:50|180780.5|180650.5|180770.5|180640.5|180785.1|180655.1|180770.5|180640.5|8
1732031260000|2024-11-19 15:47:40|180473.2|180343.2|180473|180343|180475.2|180345.2|180467.5|180337.5|11
1732031270000|2024-11-19 15:47:50|180465|180335|180473.8|180343.8|180477.4|180347.4|180465|180335|11
1732077120000|2024-11-20 04:32:00|180765.7|180635.7|180763.1|180633.1|180772.5|180642.5|180763.1|180633.1|6
1732031280000|2024-11-19 15:48:00|180478.8|180348.8|180462.4|180332.4|180478.8|180348.8|180462.4|180332.4|14
1732031290000|2024-11-19 15:48:10|180459.2|180329.2|180448.9|180318.9|180459.9|180329.9|180443.2|180313.2|11
1732077140000|2024-11-20 04:32:20|180761|180631|180761.4|180631.4|180761.4|180631.4|180754.4|180624.4|4
1732031300000|2024-11-19 15:48:20|180449.7|180319.7|180461.7|180331.7|180461.7|180331.7|180449.5|180319.5|8
1732077150000|2024-11-20 04:32:30|180764.1|180634.1|180762|180632|180764.7|180634.7|180757.1|180627.1|5
1732031310000|2024-11-19 15:48:30|180463.4|180333.4|180457|180327|180463.4|180333.4|180453.5|180323.5|12
1732031320000|2024-11-19 15:48:40|180457.3|180327.3|180456.9|180326.9|180466.2|180336.2|180449.6|180319.6|12
1732077160000|2024-11-20 04:32:40|180758|180628|180781.9|180651.9|180787.5|180657.5|180758|180628|4
1732031330000|2024-11-19 15:48:50|180461.5|180331.5|180463.3|180333.3|180463.8|180333.8|180456|180326|11
1732031340000|2024-11-19 15:49:00|180465.1|180335.1|180468.1|180338.1|180471.8|180341.8|180465.1|180335.1|5
1732077180000|2024-11-20 04:33:00|180784.2|180654.2|180788.2|180658.2|180789.5|180659.5|180783.1|180653.1|7
1732031350000|2024-11-19 15:49:10|180467.1|180337.1|180467.4|180337.4|180467.4|180337.4|180463.8|180333.8|8
1732031360000|2024-11-19 15:49:20|180465.4|180335.4|180469.1|180339.1|180473.4|180343.4|180465.4|180335.4|8
1732077190000|2024-11-20 04:33:10|180791.5|180661.5|180792.8|180662.8|180794.2|180664.2|180790.2|180660.2|4
1732031370000|2024-11-19 15:49:30|180468.8|180338.8|180470.4|180340.4|180473.8|180343.8|180468.1|180338.1|10
1732031380000|2024-11-19 15:49:40|180472.1|180342.1|180465.3|180335.3|180472.1|180342.1|180463.6|180333.6|8
1732077200000|2024-11-20 04:33:20|180790.1|180660.1|180790.1|180660.1|180790.1|180660.1|180790.1|180660.1|1
1732031390000|2024-11-19 15:49:50|180466.6|180336.6|180465.6|180335.6|180471.3|180341.3|180465.6|180335.6|6
1732077210000|2024-11-20 04:33:30|180787.1|180657.1|180790.2|180660.2|180790.2|180660.2|180787.1|180657.1|3
1732031400000|2024-11-19 15:50:00|180465.3|180335.3|180465|180335|180466.3|180336.3|180464.3|180334.3|8
1732031410000|2024-11-19 15:50:10|180468.6|180338.6|180469.2|180339.2|180472.2|180342.2|180465|180335|5
1732077220000|2024-11-20 04:33:40|180786.2|180656.2|180775.8|180645.8|180786.2|180656.2|180769.8|180639.8|4
1732031420000|2024-11-19 15:50:20|180474.5|180344.5|180470.5|180340.5|180474.5|180344.5|180466.2|180336.2|12
1732077230000|2024-11-20 04:33:50|180771.5|180641.5|180778.4|180648.4|180778.4|180648.4|180771.3|180641.3|4
1732031430000|2024-11-19 15:50:30|180467.2|180337.2|180469.5|180339.5|180474.2|180344.2|180467.2|180337.2|7
1732031440000|2024-11-19 15:50:40|180469.2|180339.2|180470.5|180340.5|180475.5|180345.5|180469.2|180339.2|4
1732077240000|2024-11-20 04:34:00|180767.6|180637.6|180763.2|180633.2|180776.3|180646.3|180763.2|180633.2|9
1732031450000|2024-11-19 15:50:50|180476.5|180346.5|180477.9|180347.9|180477.9|180347.9|180469.2|180339.2|6
1732031460000|2024-11-19 15:51:00|180479.5|180349.5|180471.2|180341.2|180479.5|180349.5|180469.2|180339.2|9
1732077250000|2024-11-20 04:34:10|180769.9|180639.9|180772.2|180642.2|180777.8|180647.8|180769.9|180639.9|5
1732031470000|2024-11-19 15:51:10|180469.2|180339.2|180473.1|180343.1|180477.4|180347.4|180467.3|180337.3|10
1732077260000|2024-11-20 04:34:20|180770.3|180640.3|180764.4|180634.4|180770.3|180640.3|180764.4|180634.4|3
1732031480000|2024-11-19 15:51:20|180471.1|180341.1|180489.4|180359.4|180536.7|180406.7|180458.1|180341.1|12
1732031490000|2024-11-19 15:51:30|180488.7|180358.7|180489.4|180359.4|180489.4|180359.4|180485.4|180355.4|10
1732077270000|2024-11-20 04:34:30|180765.7|180635.7|180773|180643|180773|180643|180765.7|180635.7|2
1732031500000|2024-11-19 15:51:40|180486|180356|180464.9|180334.9|180489.4|180359.4|180461.6|180331.6|6
1732077280000|2024-11-20 04:34:40|180765.7|180635.7|180766|180636|180772.5|180642.5|180765.2|180635.2|7
1732031510000|2024-11-19 15:51:50|180466.5|180336.5|180464.9|180334.9|180466.5|180336.5|180464.9|180334.9|2
1732031520000|2024-11-19 15:52:00|180466.4|180336.4|180476.4|180346.4|180476.4|180346.4|180466.4|180336.4|2
1732077290000|2024-11-20 04:34:50|180759|180629|180778.6|180648.6|180778.6|180648.6|180759|180629|5
1732031530000|2024-11-19 15:52:10|180478.1|180348.1|180489.1|180359.1|180490.1|180360.1|180478.1|180348.1|6
1732031540000|2024-11-19 15:52:20|180490.1|180360.1|180490.1|180360.1|180490.1|180360.1|180490.1|180360.1|1
1732031550000|2024-11-19 15:52:30|180488.8|180358.8|180487.9|180357.9|180490.1|180360.1|180486.2|180356.2|7
1732077300000|2024-11-20 04:35:00|180782.3|180652.3|180793.3|180663.3|180793.3|180663.3|180778.6|180648.6|9
1732031560000|2024-11-19 15:52:40|180488.5|180358.5|180462.1|180332.1|180488.5|180358.5|180462.1|180332.1|6
1732077310000|2024-11-20 04:35:10|180791|180661|180793.8|180663.8|180796.8|180666.8|180791|180661|6
1732031570000|2024-11-19 15:52:50|180464.1|180334.1|180464|180334|180465.8|180335.8|180462.7|180332.7|5
1732031580000|2024-11-19 15:53:00|180463.7|180333.7|180462.5|180332.5|180465.9|180335.9|180459.7|180329.7|9
1732077340000|2024-11-20 04:35:40|180792.1|180662.1|180767|180637|180792.1|180662.1|180767|180637|6
1732031590000|2024-11-19 15:53:10|180464.1|180334.1|180465.9|180335.9|180465.9|180335.9|180460.1|180330.1|7
1732031600000|2024-11-19 15:53:20|180463.2|180333.2|180465.9|180335.9|180465.9|180335.9|180463.2|180333.2|4
1732077360000|2024-11-20 04:36:00|180771.7|180641.7|180781.3|180651.3|180783.4|180653.4|180767.4|180637.4|4
1732031610000|2024-11-19 15:53:30|180463.2|180333.2|180465.8|180335.8|180466.1|180336.1|180459.2|180329.2|9
1732031620000|2024-11-19 15:53:40|180462.4|180332.4|180465.5|180335.5|180465.5|180335.5|180459.8|180329.8|4
1732077370000|2024-11-20 04:36:10|180772.9|180642.9|180766.8|180636.8|180772.9|180642.9|180766.8|180636.8|2
1732031630000|2024-11-19 15:53:50|180480.1|180350.1|180480.1|180350.1|180480.1|180350.1|180480.1|180350.1|1
1732077380000|2024-11-20 04:36:20|180770.8|180640.8|180782.5|180652.5|180782.5|180652.5|180770.8|180640.8|4
1732031640000|2024-11-19 15:54:00|180481.9|180351.9|180481.9|180351.9|180481.9|180351.9|180481.9|180351.9|1
1732031650000|2024-11-19 15:54:10|180465.6|180375.6|180461.9|180371.9|180465.6|180375.6|180461.9|180371.9|2
1732077390000|2024-11-20 04:36:30|180785.2|180655.2|180784.5|180654.5|180787.2|180657.2|180782.5|180652.5|5
1732031660000|2024-11-19 15:54:20|180460.2|180370.2|180488.6|180358.6|180488.6|180371.6|180460.2|180358.6|4
1732031670000|2024-11-19 15:54:30|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|1
1732077400000|2024-11-20 04:36:40|180782.5|180652.5|180785|180655|180789.7|180659.7|180775.1|180645.1|10
1732031680000|2024-11-19 15:54:40|180488.6|180358.6|180488.6|180358.6|180488.6|180358.6|180486.9|180356.9|3
1732031690000|2024-11-19 15:54:50|180483.3|180353.3|180449.4|180319.4|180488.6|180358.6|180446|180316|17
1732077410000|2024-11-20 04:36:50|180783.3|180653.3|180792.7|180662.7|180792.7|180662.7|180783.3|180653.3|4
1732031700000|2024-11-19 15:55:00|180450|180320|180410.7|180280.7|180453|180323|180410.7|180280.7|14
1732077420000|2024-11-20 04:37:00|180789.7|180659.7|180790.1|180660.1|180793.1|180663.1|180789.7|180659.7|3
1732031710000|2024-11-19 15:55:10|180414.1|180284.1|180438.7|180308.7|180438.7|180308.7|180414.1|180284.1|5
1732031720000|2024-11-19 15:55:20|180435.7|180305.7|180415.8|180285.8|180435.7|180305.7|180415.8|180285.8|6
1732077430000|2024-11-20 04:37:10|180785.4|180655.4|180763.9|180633.9|180785.4|180655.4|180763.9|180633.9|6
1732031730000|2024-11-19 15:55:30|180419.1|180289.1|180400.3|180270.3|180419.1|180289.1|180395.4|180265.4|14
1732031740000|2024-11-19 15:55:40|180398|180268|180398.4|180268.4|180406|180276|180390.7|180260.7|7
1732077440000|2024-11-20 04:37:20|180739.6|180609.6|180736.3|180606.3|180739.6|180609.6|180725.9|180595.9|9
1732031750000|2024-11-19 15:55:50|180397.7|180267.7|180386.3|180256.3|180397.7|180267.7|180385.7|180255.7|13
1732031760000|2024-11-19 15:56:00|180389|180259|180393.4|180263.4|180396.3|180266.3|180361.8|180231.8|21
1732077450000|2024-11-20 04:37:30|180725.3|180595.3|180732.3|180602.3|180737.3|180607.3|180725.3|180595.3|7
1732031770000|2024-11-19 15:56:10|180389.7|180259.7|180399.7|180269.7|180402.4|180272.4|180376.6|180246.6|20
1732031780000|2024-11-19 15:56:20|180396.1|180266.1|180399.4|180269.4|180405|180275|180392.7|180262.7|12
1732077460000|2024-11-20 04:37:40|180735|180605|180735|180605|180735|180605|180735|180605|1
1732031790000|2024-11-19 15:56:30|180397.7|180267.7|180405.4|180275.4|180405.4|180275.4|180377.8|180247.8|14
1732077480000|2024-11-20 04:38:00|180733.2|180603.2|180726.5|180596.5|180733.2|180603.2|180726.5|180596.5|7
1732031800000|2024-11-19 15:56:40|180401|180271|180404.2|180274.2|180406|180276|180395|180265|22
1732031810000|2024-11-19 15:56:50|180405.2|180275.2|180416.8|180286.8|180420.2|180290.2|180405.2|180275.2|14
1732077490000|2024-11-20 04:38:10|180723.5|180593.5|180726|180596|180726|180596|180723|180593|3
1732031820000|2024-11-19 15:57:00|180421.8|180291.8|180425.2|180295.2|180427.8|180297.8|180416.3|180286.3|9
1732031830000|2024-11-19 15:57:10|180427.4|180297.4|180425.2|180295.2|180427.4|180297.4|180424.2|180294.2|4
1732077500000|2024-11-20 04:38:20|180722.7|180592.7|180706.1|180576.1|180726|180596|180700.1|180570.1|9
1732031840000|2024-11-19 15:57:20|180424.7|180294.7|180372.5|180282.5|180431.4|180301.4|180372.5|180280.6|17
1732031850000|2024-11-19 15:57:30|180374.7|180284.7|180378.5|180248.5|180383.5|180288.7|180371.7|180244|18
1732077510000|2024-11-20 04:38:30|180704.4|180574.4|180704.4|180574.4|180713.3|180583.3|180699|180569|15
1732031860000|2024-11-19 15:57:40|180376|180246|180382.5|180252.5|180382.5|180252.5|180375.5|180245.5|16
1732031870000|2024-11-19 15:57:50|180382.7|180252.7|180391.5|180261.5|180393.5|180263.5|180382.7|180252.7|10
1732077520000|2024-11-20 04:38:40|180707.1|180577.1|180706.6|180576.6|180711|180581|180697.1|180567.1|9
1732031880000|2024-11-19 15:58:00|180393.8|180263.8|180389.8|180259.8|180400.9|180270.9|180387.4|180257.4|10
1732031890000|2024-11-19 15:58:10|180391.6|180261.6|180393.6|180263.6|180395.4|180265.4|180390.8|180260.8|9
1732077530000|2024-11-20 04:38:50|180703.2|180573.2|180710.4|180580.4|180710.4|180580.4|180702.2|180572.2|9
1732031900000|2024-11-19 15:58:20|180396.4|180266.4|180397.6|180267.6|180397.6|180267.6|180392.9|180262.9|6
1732077540000|2024-11-20 04:39:00|180712.3|180582.3|180686.3|180556.3|180713.6|180583.6|180675.8|180545.8|29
1732031910000|2024-11-19 15:58:30|180391.8|180261.8|180391|180261|180413.1|180283.1|180385.7|180255.7|6
1732031920000|2024-11-19 15:58:40|180388.7|180258.7|180397.8|180267.8|180397.8|180267.8|180383.7|180253.7|15
1732077550000|2024-11-20 04:39:10|180682.3|180552.3|180699.1|180569.1|180699.1|180569.1|180682.3|180552.3|18
1732031930000|2024-11-19 15:58:50|180400.3|180270.3|180397|180267|180402.8|180272.8|180386|180256|17
1732031940000|2024-11-19 15:59:00|180401.2|180271.2|180426.2|180296.2|180428.8|180298.8|180398.9|180268.9|11
1732077560000|2024-11-20 04:39:20|180695.4|180565.4|180690.1|180560.1|180700.4|180570.4|180682|180552|13
1732031950000|2024-11-19 15:59:10|180424.5|180294.5|180422.5|180292.5|180426.5|180296.5|180418|180288|21
1732077570000|2024-11-20 04:39:30|180685.7|180555.7|180692.2|180562.2|180696.8|180566.8|180685.4|180555.4|13
1732031960000|2024-11-19 15:59:20|180424|180294|180407.4|180277.4|180425.5|180295.5|180406.1|180276.1|17
1732031970000|2024-11-19 15:59:30|180408.9|180278.9|180414.4|180284.4|180414.6|180284.6|180408.9|180278.9|7
1732077580000|2024-11-20 04:39:40|180690.5|180560.5|180685.9|180555.9|180691.2|180561.2|180683.3|180553.3|12
1732031980000|2024-11-19 15:59:40|180403.1|180273.1|180398.5|180268.5|180419.6|180289.6|180398.4|180268.4|11
1732031990000|2024-11-19 15:59:50|180400.2|180270.2|180399.7|180269.7|180400.2|180270.2|180399|180269|6
1732077590000|2024-11-20 04:39:50|180692.3|180562.3|180685|180555|180692.7|180562.7|180679.5|180549.5|14
1732032000000|2024-11-19 16:00:00|180400.2|180270.2|180404.5|180274.5|180404.5|180274.5|180400.2|180270.2|4
1732032010000|2024-11-19 16:00:10|180408.3|180278.3|180448.5|180318.5|180451.2|180321.2|180408.3|180278.3|19
1732077600000|2024-11-20 04:40:00|180683.3|180553.3|180684.4|180554.4|180696.8|180566.8|180682.5|180552.5|11
1732032020000|2024-11-19 16:00:20|180446.5|180316.5|180455|180325|180455|180325|180444|180314|11
1732032030000|2024-11-19 16:00:30|180452.2|180322.2|180456.1|180326.1|180458.6|180328.6|180452.2|180322.2|7
1732077610000|2024-11-20 04:40:10|180686.8|180556.8|180688|180558|180690.2|180560.2|180677.5|180547.5|12
1732032060000|2024-11-19 16:01:00|180463.2|180333.2|180470.5|180340.5|180476|180346|180463.2|180333.2|14
1732032070000|2024-11-19 16:01:10|180469.5|180339.5|180494.8|180364.8|180499.7|180369.7|180469.5|180339.5|8
1732077620000|2024-11-20 04:40:20|180685.4|180555.4|180693.9|180563.9|180698.4|180568.4|180685.4|180555.4|12
1732032080000|2024-11-19 16:01:20|180497.7|180367.7|180523.1|180393.1|180523.6|180393.6|180497.7|180367.7|13
1732077630000|2024-11-20 04:40:30|180700.3|180570.3|180701.8|180571.8|180713.6|180583.6|180695.9|180565.9|9
1732032090000|2024-11-19 16:01:30|180523.8|180393.8|180523.1|180393.1|180524.6|180394.6|180522.3|180392.3|7
1732032100000|2024-11-19 16:01:40|180521.6|180391.6|180507|180377|180521.6|180391.6|180506|180376|16
1732077640000|2024-11-20 04:40:40|180705.2|180575.2|180707.9|180577.9|180707.9|180577.9|180705.2|180575.2|2
1732032110000|2024-11-19 16:01:50|180509.5|180379.5|180516.6|180386.6|180528.3|180398.3|180509.5|180379.5|15
1732032120000|2024-11-19 16:02:00|180526.1|180396.1|180483.1|180353.1|180526.1|180396.1|180478.3|180348.3|19
1732077650000|2024-11-20 04:40:50|180705.2|180575.2|180702.9|180572.9|180708.3|180578.3|180697|180567|9
1732032130000|2024-11-19 16:02:10|180485.5|180355.5|180490.8|180360.8|180490.8|180360.8|180483.6|180353.6|13
1732077660000|2024-11-20 04:41:00|180705.9|180575.9|180709|180579|180709|180579|180702.9|180572.9|4
1732032140000|2024-11-19 16:02:20|180486.3|180356.3|180496.6|180366.6|180496.6|180366.6|180483.1|180353.1|12
1732032150000|2024-11-19 16:02:30|180494.4|180364.4|180485.8|180355.8|180494.4|180364.4|180485.7|180355.7|13
1732077670000|2024-11-20 04:41:10|180710.7|180580.7|180707.7|180577.7|180710.7|180580.7|180706.6|180576.6|4
1732032160000|2024-11-19 16:02:40|180489.4|180359.4|180509.9|180379.9|180509.9|180379.9|180484.8|180354.8|16
1732077680000|2024-11-20 04:41:20|180710.3|180580.3|180714.5|180584.5|180714.5|180584.5|180710.3|180580.3|4
1732032170000|2024-11-19 16:02:50|180510.2|180380.2|180514|180384|180516.5|180386.5|180510.2|180380.2|8
1732032180000|2024-11-19 16:03:00|180514.6|180384.6|180514.5|180384.5|180515.3|180385.3|180510|180380|16
1732077700000|2024-11-20 04:41:40|180711.2|180581.2|180713.8|180583.8|180713.8|180583.8|180709.5|180579.5|3
1732032190000|2024-11-19 16:03:10|180517.4|180387.4|180540.1|180410.1|180542.3|180412.3|180517.4|180387.4|15
1732032200000|2024-11-19 16:03:20|180536.3|180406.3|180544|180414|180546|180416|180536.3|180406.3|9
1732077710000|2024-11-20 04:41:50|180707.5|180577.5|180718.6|180588.6|180721.6|180591.6|180707.5|180577.5|9
1732032210000|2024-11-19 16:03:30|180561.5|180431.5|180541|180411|180561.5|180431.5|180541|180411|11
1732077740000|2024-11-20 04:42:20|180721.9|180591.9|180718.3|180588.3|180721.9|180591.9|180716|180586|3
1732032220000|2024-11-19 16:03:40|180541.7|180411.7|180540|180410|180545.9|180415.9|180535.8|180405.8|12
1732032230000|2024-11-19 16:03:50|180538|180408|180541.7|180411.7|180541.7|180411.7|180535.8|180405.8|9
1732077750000|2024-11-20 04:42:30|180713|180583|180723.2|180593.2|180742.9|180612.9|180706.5|180576.5|16
1732032240000|2024-11-19 16:04:00|180538.7|180408.7|180488.7|180358.7|180539.2|180409.2|180485.3|180355.3|16
1732032250000|2024-11-19 16:04:10|180485.5|180355.5|180486.9|180356.9|180489.9|180359.9|180470.3|180340.3|16
1732077760000|2024-11-20 04:42:40|180721.5|180591.5|180722.5|180592.5|180729.2|180599.2|180721.5|180591.5|5
1732032260000|2024-11-19 16:04:20|180489.9|180359.9|180468|180338|180489.9|180359.9|180466.3|180336.3|9
1732032270000|2024-11-19 16:04:30|180468.8|180338.8|180482.6|180352.6|180482.6|180352.6|180462.2|180332.2|9
1732077770000|2024-11-20 04:42:50|180719.8|180589.8|180719.8|180589.8|180719.8|180589.8|180719.8|180589.8|1
1732032280000|2024-11-19 16:04:40|180485.4|180355.4|180469.5|180339.5|180485.4|180355.4|180468.6|180338.6|11
1732077780000|2024-11-20 04:43:00|180727.5|180597.5|180721.5|180591.5|180727.5|180597.5|180719|180589|5
1732032290000|2024-11-19 16:04:50|180471.5|180341.5|180464.6|180334.6|180477.1|180347.1|180459.4|180329.4|13
1732032300000|2024-11-19 16:05:00|180467.4|180337.4|180481.1|180351.1|180484.3|180354.3|180467.3|180337.3|17
1732077790000|2024-11-20 04:43:10|180723.3|180593.3|180716.9|180586.9|180723.3|180593.3|180716.9|180586.9|2
1732032310000|2024-11-19 16:05:10|180482.8|180352.8|180481.3|180351.3|180487.5|180357.5|180479.7|180349.7|12
1732077800000|2024-11-20 04:43:20|180723.5|180593.5|180720.8|180590.8|180723.5|180593.5|180720.8|180590.8|2
1732032320000|2024-11-19 16:05:20|180484|180354|180464.2|180334.2|180484|180354|180460.1|180330.1|10
1732032330000|2024-11-19 16:05:30|180466|180336|180460.8|180330.8|180479.1|180349.1|180460.8|180330.8|12
1732077810000|2024-11-20 04:43:30|180722.6|180592.6|180725.6|180595.6|180729.6|180599.6|180722.6|180592.6|4
1732032340000|2024-11-19 16:05:40|180465.2|180335.2|180444.8|180314.8|180466.9|180336.9|180444.8|180314.8|12
1732032350000|2024-11-19 16:05:50|180443.1|180313.1|180448.6|180318.6|180451.6|180321.6|180443.1|180313.1|4
1732077820000|2024-11-20 04:43:40|180723.6|180593.6|180719.8|180589.8|180723.6|180593.6|180715|180585|3
1732032360000|2024-11-19 16:06:00|180450.6|180320.6|180456.8|180326.8|180456.8|180326.8|180440.1|180310.1|14
1732077850000|2024-11-20 04:44:10|180724.2|180594.2|180722.9|180592.9|180724.2|180594.2|180722.9|180592.9|2
1732032370000|2024-11-19 16:06:10|180455.1|180325.1|180451.1|180321.1|180456.8|180326.8|180449.1|180319.1|18
1732032380000|2024-11-19 16:06:20|180450.6|180320.6|180457.1|180327.1|180457.1|180327.1|180450.6|180320.6|10
1732077880000|2024-11-20 04:44:40|180823.3|180489.9|180823.3|180489.9|180823.3|180489.9|180823.3|180489.9|1
1732032390000|2024-11-19 16:06:30|180458.1|180328.1|180449.9|180319.9|180458.1|180328.1|180449.5|180319.5|8
1732032400000|2024-11-19 16:06:40|180451.7|180321.7|180456.9|180326.9|180456.9|180326.9|180451.7|180321.7|6
1732077890000|2024-11-20 04:44:50|180722.9|180592.9|180722.9|180592.9|180722.9|180592.9|180722.9|180592.9|1
1732032410000|2024-11-19 16:06:50|180454.2|180324.2|180456.7|180326.7|180459.7|180329.7|180444.8|180314.8|15
1732032420000|2024-11-19 16:07:00|180454.9|180324.9|180456.4|180326.4|180458.4|180328.4|180454.6|180324.6|8
1732077900000|2024-11-20 04:45:00|180724.5|180594.5|180732.8|180602.8|180738.8|180608.8|180724.5|180594.5|3
1732032430000|2024-11-19 16:07:10|180453.7|180323.7|180457.2|180327.2|180457.2|180327.2|180451.2|180321.2|9
1732032440000|2024-11-19 16:07:20|180455.9|180325.9|180448.7|180318.7|180460.7|180330.7|180448.4|180318.4|12
1732077910000|2024-11-20 04:45:10|180730.9|180600.9|180703.6|180573.6|180730.9|180600.9|180697.3|180567.3|8
1732032450000|2024-11-19 16:07:30|180441|180311|180449.4|180319.4|180449.4|180319.4|180441|180311|6
1732032460000|2024-11-19 16:07:40|180450.4|180320.4|180452.1|180322.1|180452.1|180322.1|180450.4|180320.4|4
1732077920000|2024-11-20 04:45:20|180697.9|180567.9|180697.2|180567.2|180697.9|180567.9|180693.8|180563.8|3
1732032470000|2024-11-19 16:07:50|180451.3|180321.3|180457.2|180327.2|180457.2|180327.2|180451.3|180321.3|10
1732077930000|2024-11-20 04:45:30|180694.8|180564.8|180699|180569|180699|180569|180687.6|180557.6|7
1732032480000|2024-11-19 16:08:00|180457.1|180327.1|180465.1|180335.1|180467.1|180337.1|180457.1|180327.1|9
1732032490000|2024-11-19 16:08:10|180467.4|180337.4|180470.5|180340.5|180475.7|180345.7|180464.7|180334.7|8
1732077940000|2024-11-20 04:45:40|180697.1|180567.1|180702.1|180572.1|180702.1|180572.1|180692.4|180562.4|10
1732032500000|2024-11-19 16:08:20|180470|180340|180463.5|180333.5|180470|180340|180463.5|180333.5|6
1732032510000|2024-11-19 16:08:30|180465.8|180335.8|180461.9|180331.9|180477.5|180347.5|180461.9|180331.9|12
1732077950000|2024-11-20 04:45:50|180699.9|180569.9|180694.6|180564.6|180699.9|180569.9|180691.9|180561.9|8
1732032520000|2024-11-19 16:08:40|180465.2|180335.2|180463.2|180333.2|180465.2|180335.2|180453.9|180323.9|9
1732077960000|2024-11-20 04:46:00|180697.6|180567.6|180698.8|180568.8|180702.8|180572.8|180690.8|180560.8|7
1732032530000|2024-11-19 16:08:50|180464.2|180334.2|180463.5|180333.5|180464.2|180334.2|180457.2|180327.2|7
1732032540000|2024-11-19 16:09:00|180459.6|180329.6|180460.7|180330.7|180462.3|180332.3|180457.5|180327.5|8
1732077970000|2024-11-20 04:46:10|180697.5|180567.5|180698.7|180568.7|180698.7|180568.7|180689.3|180559.3|8
1732032550000|2024-11-19 16:09:10|180463.7|180333.7|180463.7|180333.7|180465.5|180335.5|180461|180331|8
1732032560000|2024-11-19 16:09:20|180457.3|180327.3|180463|180333|180463|180333|180454.3|180324.3|4
1732077980000|2024-11-20 04:46:20|180697.7|180567.7|180684.5|180554.5|180700.4|180570.4|180673|180543|10
1732032570000|2024-11-19 16:09:30|180464.3|180334.3|180460.4|180330.4|180466.1|180336.1|180459.4|180329.4|9
1732077990000|2024-11-20 04:46:30|180677.9|180547.9|180680.2|180550.2|180682.7|180552.7|180676|180546|9
1732032580000|2024-11-19 16:09:40|180462.7|180332.7|180466.7|180336.7|180468.4|180338.4|180462.7|180332.7|6
1732032590000|2024-11-19 16:09:50|180468.4|180338.4|180500.7|180370.7|180500.7|180370.7|180468.4|180338.4|10
1732078000000|2024-11-20 04:46:40|180678|180548|180678.4|180548.4|180678.4|180548.4|180667.1|180537.1|3
1732032600000|2024-11-19 16:10:00|180507.2|180377.2|180486.9|180356.9|180507.5|180377.5|180483.9|180353.9|15
1732078010000|2024-11-20 04:46:50|180676.7|180546.7|180666.9|180536.9|180676.7|180546.7|180664.9|180534.9|3
1732032610000|2024-11-19 16:10:10|180492.6|180362.6|180496.8|180366.8|180503.1|180373.1|180468.1|180338.1|16
1732032620000|2024-11-19 16:10:20|180496.6|180366.6|180501.1|180371.1|180501.1|180371.1|180490.2|180360.2|8
1732078020000|2024-11-20 04:47:00|180669.6|180539.6|180616.3|180486.3|180687.9|180557.9|180613.1|180445.9|31
1732032630000|2024-11-19 16:10:30|180498.1|180368.1|180506.2|180376.2|180506.2|180376.2|180488.3|180358.3|15
1732078030000|2024-11-20 04:47:10|180616.8|180486.8|180614.4|180484.4|180627.6|180497.6|180612.7|180482.7|25
1732032640000|2024-11-19 16:10:40|180503.8|180373.8|180534.5|180404.5|180538.5|180408.5|180501.2|180371.2|10
1732032650000|2024-11-19 16:10:50|180540.2|180410.2|180537.7|180407.7|180553.6|180423.6|180537.5|180407.5|11
1732078040000|2024-11-20 04:47:20|180613.3|180483.3|180611.2|180481.2|180645.7|180485.3|180605.9|180435.3|15
1732032660000|2024-11-19 16:11:00|180530.8|180400.8|180542.2|180412.2|180544.6|180414.6|180530.4|180400.4|7
1732032670000|2024-11-19 16:11:10|180533.2|180403.2|180540.8|180410.8|180543.8|180413.8|180533.2|180403.2|6
1732078050000|2024-11-20 04:47:30|180615.8|180485.8|180618.5|180488.5|180654.7|180491.2|180604.7|180452.3|21
1732032680000|2024-11-19 16:11:20|180538.5|180408.5|180544.9|180414.9|180544.9|180414.9|180531.1|180401.1|12
1732032690000|2024-11-19 16:11:30|180543.5|180413.5|180529.6|180399.6|180545.9|180415.9|180529.6|180399.6|12
1732078060000|2024-11-20 04:47:40|180615.5|180485.5|180617.9|180487.9|180653.1|180490.5|180605.9|180452.5|23
1732032700000|2024-11-19 16:11:40|180530.9|180400.9|180532.2|180402.2|180532.6|180402.6|180530.9|180400.9|5
1732032710000|2024-11-19 16:11:50|180546.3|180416.3|180543.7|180413.7|180546.7|180416.7|180528.9|180398.9|11
1732078070000|2024-11-20 04:47:50|180615.3|180485.3|180614|180484|180617|180487|180612|180482|10
1732032720000|2024-11-19 16:12:00|180556.3|180426.3|180535.9|180405.9|180556.3|180426.3|180527.3|180397.3|20
1732032730000|2024-11-19 16:12:10|180532.6|180402.6|180533.8|180403.8|180536.8|180406.8|180529.1|180399.1|15
1732078080000|2024-11-20 04:48:00|180605.1|180475.1|180652.6|180440.1|180656.2|180481.1|180601.5|180437.7|30
1732032740000|2024-11-19 16:12:20|180536.1|180406.1|180530.2|180400.2|180536.5|180406.5|180530.2|180400.2|9
1732032750000|2024-11-19 16:12:30|180532.5|180402.5|180524.7|180394.7|180534.5|180404.5|180524.7|180394.7|9
1732078090000|2024-11-20 04:48:10|180656.6|180446.1|180654.6|180444.9|180656.6|180448.2|180654.6|180438.8|6
1732032760000|2024-11-19 16:12:40|180510.5|180380.5|180527.8|180397.8|180528.1|180398.1|180504.2|180374.2|12
1732078100000|2024-11-20 04:48:20|180655.4|180441.2|180611.6|180481.6|180655.4|180482.4|180603.7|180440.3|20
1732032770000|2024-11-19 16:12:50|180523.4|180393.4|180525.1|180395.1|180525.1|180395.1|180522.4|180392.4|6
1732032780000|2024-11-19 16:13:00|180531.4|180401.4|180487.6|180357.6|180531.4|180401.4|180481.2|180351.2|14
1732078110000|2024-11-20 04:48:30|180648.5|180446.7|180619.3|180489.3|180648.5|180489.3|180617.3|180446.7|3
1732032790000|2024-11-19 16:13:10|180493.7|180363.7|180496.1|180366.1|180500.4|180370.4|180493.4|180363.4|6
1732032800000|2024-11-19 16:13:20|180497.7|180367.7|180523.9|180393.9|180533.9|180403.9|180497.7|180367.7|19
1732078120000|2024-11-20 04:48:40|180613.8|180483.8|180616.8|180486.8|180619.9|180489.9|180613.8|180483.8|6
1732032810000|2024-11-19 16:13:30|180522.2|180392.2|180524.6|180394.6|180535.9|180405.9|180522.2|180392.2|9
1732078130000|2024-11-20 04:48:50|180616.3|180486.3|180620.3|180490.3|180625.9|180495.9|180613.3|180483.3|9
1732032820000|2024-11-19 16:13:40|180523|180393|180530.9|180400.9|180541.9|180411.9|180523|180393|15
1732032830000|2024-11-19 16:13:50|180533.9|180403.9|180532.9|180402.9|180535.6|180405.6|180532.9|180402.9|3
1732078140000|2024-11-20 04:49:00|180629.9|180499.9|180636.8|180506.8|180636.8|180506.8|180629.9|180499.9|5
1732032840000|2024-11-19 16:14:00|180536.9|180406.9|180535.6|180405.6|180545.6|180415.6|180535.6|180405.6|8
1732078150000|2024-11-20 04:49:10|180633.2|180503.2|180628.1|180498.1|180633.2|180503.2|180621.8|180491.8|11
1732032850000|2024-11-19 16:14:10|180544.2|180414.2|180557.8|180427.8|180562.8|180432.8|180536.5|180406.5|12
1732032860000|2024-11-19 16:14:20|180560.5|180430.5|180548.9|180418.9|180560.5|180430.5|180542.2|180412.2|7
1732078170000|2024-11-20 04:49:30|180632.4|180502.4|180630.5|180500.5|180639.5|180509.5|180629.5|180499.5|8
1732032870000|2024-11-19 16:14:30|180552.9|180422.9|180557.3|180427.3|180562.3|180432.3|180552.9|180422.9|8
1732032880000|2024-11-19 16:14:40|180561.7|180431.7|180563.5|180433.5|180577.2|180447.2|180543.5|180413.5|16
1732078180000|2024-11-20 04:49:40|180628.9|180498.9|180633.1|180503.1|180633.1|180503.1|180627.9|180497.9|4
1732032890000|2024-11-19 16:14:50|180560.5|180430.5|180570.7|180440.7|180583.4|180453.4|180560.5|180430.5|10
1732078210000|2024-11-20 04:50:10|180730.8|180389.6|180626.6|180496.6|180730.8|180507.1|180626.6|180389.6|5
1732032900000|2024-11-19 16:15:00|180573.4|180443.4|180550.8|180420.8|180579.7|180449.7|180538.8|180408.8|18
1732032910000|2024-11-19 16:15:10|180547.2|180417.2|180540|180410|180551.8|180421.8|180540|180410|12
1732078220000|2024-11-20 04:50:20|180625|180495|180628.2|180498.2|180631.5|180501.5|180621.9|180491.9|14
1732032920000|2024-11-19 16:15:20|180543.7|180413.7|180521.5|180391.5|180546.2|180416.2|180521.5|180391.5|17
1732032930000|2024-11-19 16:15:30|180520.9|180390.9|180521.5|180391.5|180529.2|180399.2|180515.3|180385.3|10
1732078230000|2024-11-20 04:50:30|180625.8|180495.8|180628.9|180498.9|180628.9|180498.9|180625.8|180495.8|4
1732032940000|2024-11-19 16:15:40|180523|180393|180496.3|180366.3|180523|180393|180487.4|180357.4|15
1732032950000|2024-11-19 16:15:50|180494.9|180364.9|180485.5|180355.5|180499.3|180369.3|180485.5|180355.5|10
1732078240000|2024-11-20 04:50:40|180630.6|180500.6|180630.6|180500.6|180630.6|180500.6|180630.6|180500.6|1
1732032960000|2024-11-19 16:16:00|180483.8|180353.8|180470.1|180340.1|180483.9|180353.9|180467.1|180337.1|9
1732078250000|2024-11-20 04:50:50|180647.6|180517.6|180626.8|180496.8|180647.6|180517.6|180621.5|180491.5|12
1732032970000|2024-11-19 16:16:10|180465.8|180335.8|180484.5|180354.5|180487.5|180357.5|180465.8|180335.8|7
1732032980000|2024-11-19 16:16:20|180482.8|180352.8|180486.6|180356.6|180491.3|180361.3|180482.8|180352.8|12
1732078260000|2024-11-20 04:51:00|180629.4|180499.4|180635.8|180505.8|180640.1|180510.1|180626.5|180496.5|9
1732032990000|2024-11-19 16:16:30|180488.3|180358.3|180483.9|180353.9|180489.3|180359.3|180481.6|180351.6|8
1732033000000|2024-11-19 16:16:40|180464.8|180334.8|180469.4|180339.4|180469.4|180339.4|180461.7|180331.7|3
1732078270000|2024-11-20 04:51:10|180631.3|180501.3|180626.5|180496.5|180637|180507|180623.5|180493.5|16
1732033010000|2024-11-19 16:16:50|180474.8|180344.8|180469.3|180339.3|180474.8|180344.8|180458.7|180328.7|11
1732078280000|2024-11-20 04:51:20|180629.5|180499.5|180625.3|180495.3|180629.5|180499.5|180612.2|180482.2|17
1732033020000|2024-11-19 16:17:00|180471.3|180341.3|180474.6|180344.6|180485|180355|180461.6|180331.6|13
1732033030000|2024-11-19 16:17:10|180471.6|180341.6|180464.4|180334.4|180473.6|180343.6|180461.9|180331.9|9
1732078300000|2024-11-20 04:51:40|180628|180498|180628|180498|180634.2|180504.2|180622.7|180492.7|11
1732033040000|2024-11-19 16:17:20|180462.3|180332.3|180466.8|180336.8|180466.8|180336.8|180456.6|180326.6|6
1732033050000|2024-11-19 16:17:30|180463.4|180333.4|180464.4|180334.4|180470.1|180340.1|180461.4|180331.4|7
1732078310000|2024-11-20 04:51:50|180635.3|180505.3|180621.2|180491.2|180635.3|180505.3|180621.2|180491.2|6
1732033060000|2024-11-19 16:17:40|180459|180329|180459.4|180329.4|180462|180332|180459|180329|5
1732078320000|2024-11-20 04:52:00|180619.3|180489.3|180608.8|180478.8|180626.6|180496.6|180606.8|180476.8|17
1732033070000|2024-11-19 16:17:50|180461|180331|180476.5|180346.5|180476.5|180346.5|180461|180331|5
1732033080000|2024-11-19 16:18:00|180470.8|180340.8|180465.3|180335.3|180480.1|180350.1|180463.3|180333.3|12
1732078330000|2024-11-20 04:52:10|180613.8|180483.8|180611.6|180481.6|180622.7|180492.7|180607.9|180477.9|19
1732033090000|2024-11-19 16:18:10|180459.1|180329.1|180458.7|180328.7|180461.7|180331.7|180458.7|180328.7|3
1732033100000|2024-11-19 16:18:20|180461.1|180331.1|180457.7|180327.7|180464.7|180334.7|180456.7|180326.7|8
1732078340000|2024-11-20 04:52:20|180610.2|180480.2|180613.8|180483.8|180613.8|180483.8|180605|180475|22
1732033110000|2024-11-19 16:18:30|180461.1|180331.1|180478.3|180348.3|180481.3|180351.3|180461.1|180331.1|11
1732078350000|2024-11-20 04:52:30|180612.8|180482.8|180604.6|180474.6|180619.4|180489.4|180604.6|180474.6|16
1732033120000|2024-11-19 16:18:40|180480.3|180350.3|180532.3|180402.3|180532.3|180402.3|180469.5|180339.5|17
1732033130000|2024-11-19 16:18:50|180529|180399|180522.5|180392.5|180534.8|180404.8|180520.3|180390.3|7
1732078360000|2024-11-20 04:52:40|180606.3|180476.3|180603.3|180473.3|180606.3|180476.3|180603.3|180473.3|2
1732033140000|2024-11-19 16:19:00|180524.5|180394.5|180521.8|180391.8|180534|180404|180519.1|180389.1|14
1732033150000|2024-11-19 16:19:10|180524.5|180394.5|180537.4|180407.4|180542.4|180412.4|180524.5|180394.5|7
1732078370000|2024-11-20 04:52:50|180605.3|180475.3|180609.1|180479.1|180614.5|180484.5|180602.5|180472.5|17
1732033160000|2024-11-19 16:19:20|180533.4|180403.4|180540.2|180410.2|180540.2|180410.2|180521|180391|12
1732078380000|2024-11-20 04:53:00|180606.1|180476.1|180609.2|180479.2|180612.5|180482.5|180596.7|180466.7|20
1732033170000|2024-11-19 16:19:30|180534.5|180404.5|180522.2|180392.2|180534.5|180404.5|180522.2|180392.2|4
1732033180000|2024-11-19 16:19:40|180519.5|180389.5|180527.1|180397.1|180530.8|180400.8|180515.5|180385.5|8
1732078390000|2024-11-20 04:53:10|180610.9|180480.9|180613.2|180483.2|180621.8|180491.8|180609.1|180479.1|19
1732033190000|2024-11-19 16:19:50|180524.8|180394.8|180535.9|180405.9|180537.6|180407.6|180524.8|180394.8|5
1732078400000|2024-11-20 04:53:20|180618.1|180488.1|180626.1|180496.1|180627.7|180497.7|180617.3|180487.3|15
1732033200000|2024-11-19 16:20:00|180541.6|180411.6|180541.3|180411.3|180545.3|180415.3|180538.9|180408.9|9
1732033210000|2024-11-19 16:20:10|180537.3|180407.3|180538.6|180408.6|180541.6|180411.6|180536.3|180406.3|11
1732078410000|2024-11-20 04:53:30|180629.7|180499.7|180617.1|180487.1|180629.7|180499.7|180616.8|180486.8|12
1732033220000|2024-11-19 16:20:20|180533.6|180403.6|180537.2|180407.2|180537.2|180407.2|180519.5|180389.5|9
1732078420000|2024-11-20 04:53:40|180619.8|180489.8|180619.8|180489.8|180619.8|180489.8|180619.8|180489.8|1
1732033230000|2024-11-19 16:20:30|180538.5|180408.5|180540.2|180410.2|180540.2|180410.2|180535.2|180405.2|5
1732033240000|2024-11-19 16:20:40|180529.2|180399.2|180542.2|180412.2|180542.2|180412.2|180529.2|180399.2|4
1732078430000|2024-11-20 04:53:50|180621.5|180491.5|180621.2|180491.2|180626.8|180496.8|180618.8|180488.8|11
1732033250000|2024-11-19 16:20:50|180541.2|180411.2|180542.4|180412.4|180543.6|180413.6|180538.6|180408.6|5
1732033260000|2024-11-19 16:21:00|180537.1|180407.1|180520.2|180390.2|180537.1|180407.1|180520.2|180390.2|10
1732078440000|2024-11-20 04:54:00|180621.8|180491.8|180621.5|180491.5|180621.8|180491.8|180618.1|180488.1|3
1732033270000|2024-11-19 16:21:10|180505|180375|180452.4|180322.4|180506.5|180376.5|180449.8|180319.8|16
1732078450000|2024-11-20 04:54:10|180620.1|180490.1|180591.5|180461.5|180620.1|180490.1|180591.5|180461.5|6
1732033280000|2024-11-19 16:21:20|180467.1|180337.1|180461.6|180331.6|180467.1|180337.1|180447.5|180317.5|9
1732033290000|2024-11-19 16:21:30|180462.6|180332.6|180461.6|180331.6|180462.6|180332.6|180461.6|180331.6|2
1732078460000|2024-11-20 04:54:20|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|1
1732033300000|2024-11-19 16:21:40|180457.9|180327.9|180455.9|180325.9|180460.6|180330.6|180444.9|180314.9|11
1732033310000|2024-11-19 16:21:50|180452.6|180322.6|180450.7|180320.7|180454.4|180324.4|180443.4|180313.4|7
1732078470000|2024-11-20 04:54:30|180587.5|180457.5|180595.8|180465.8|180595.8|180465.8|180587.5|180457.5|6
1732033320000|2024-11-19 16:22:00|180449.4|180319.4|180446.5|180316.5|180459.8|180329.8|180445.8|180315.8|6
1732078480000|2024-11-20 04:54:40|180595.2|180465.2|180595.5|180465.5|180596.9|180466.9|180592.9|180462.9|5
1732033330000|2024-11-19 16:22:10|180448.8|180318.8|180420.8|180290.8|180448.8|180318.8|180420.8|180290.8|8
1732033340000|2024-11-19 16:22:20|180347.2|180257.2|180374.6|180244.6|180393.2|180263.2|180347.2|180240.3|17
1732078490000|2024-11-20 04:54:50|180592.5|180462.5|180594.7|180464.7|180594.7|180464.7|180589.1|180459.1|5
1732033350000|2024-11-19 16:22:30|180376.3|180246.3|180373.5|180243.5|180377.9|180247.9|180373.5|180243.5|7
1732033360000|2024-11-19 16:22:40|180376.9|180246.9|180381.2|180251.2|180381.2|180251.2|180376.9|180246.9|6
1732078500000|2024-11-20 04:55:00|180587.9|180457.9|180593.9|180463.9|180593.9|180463.9|180580.2|180450.2|11
1732033370000|2024-11-19 16:22:50|180379.2|180249.2|180383.2|180253.2|180383.2|180253.2|180373.6|180243.6|4
1732033380000|2024-11-19 16:23:00|180389.6|180259.6|180405.2|180275.2|180415|180285|180389.6|180259.6|7
1732078510000|2024-11-20 04:55:10|180600.6|180470.6|180605.8|180475.8|180616.6|180486.6|180600.6|180470.6|14
1732033390000|2024-11-19 16:23:10|180407|180277|180405.4|180275.4|180407|180277|180405.4|180275.4|2
1732078520000|2024-11-20 04:55:20|180606.8|180476.8|180609.7|180479.7|180612.7|180482.7|180602.6|180472.6|14
1732033400000|2024-11-19 16:23:20|180398.4|180268.4|180411.1|180281.1|180411.1|180281.1|180398.4|180268.4|8
1732033410000|2024-11-19 16:23:30|180404.1|180274.1|180424.5|180294.5|180424.8|180294.8|180404.1|180274.1|12
1732078530000|2024-11-20 04:55:30|180613|180483|180616.7|180486.7|180616.7|180486.7|180601.7|180471.7|7
1732033420000|2024-11-19 16:23:40|180421.2|180291.2|180446.3|180316.3|180452|180322|180421.2|180291.2|6
1732078540000|2024-11-20 04:55:40|180609.4|180479.4|180606.8|180476.8|180609.4|180479.4|180598.1|180468.1|14
1732033430000|2024-11-19 16:23:50|180449|180319|180452.3|180322.3|180452.3|180322.3|180449|180319|2
1732033440000|2024-11-19 16:24:00|180456.6|180326.6|180439.9|180309.9|180456.6|180326.6|180416.8|180286.8|18
1732078550000|2024-11-20 04:55:50|180604.1|180474.1|180604.1|180474.1|180604.1|180474.1|180604.1|180474.1|1
1732033450000|2024-11-19 16:24:10|180436.9|180306.9|180451.5|180321.5|180452.6|180322.6|180428.8|180298.8|6
1732033460000|2024-11-19 16:24:20|180454.5|180324.5|180434.4|180304.4|180454.5|180324.5|180431.1|180301.1|11
1732078560000|2024-11-20 04:56:00|180607.7|180477.7|180600.7|180470.7|180607.7|180477.7|180598.1|180468.1|9
1732033470000|2024-11-19 16:24:30|180452.9|180322.9|180435|180305|180452.9|180322.9|180430|180300|10
1732078570000|2024-11-20 04:56:10|180604.4|180474.4|180600|180470|180606.3|180476.3|180596.3|180466.3|11
1732033480000|2024-11-19 16:24:40|180441.8|180311.8|180428.6|180298.6|180441.8|180311.8|180428.6|180298.6|4
1732033490000|2024-11-19 16:24:50|180430.5|180300.5|180437.4|180307.4|180440.5|180310.5|180430.5|180300.5|11
1732078580000|2024-11-20 04:56:20|180605.4|180475.4|180616.5|180486.5|180618.2|180488.2|180596.1|180466.1|24
1732033500000|2024-11-19 16:25:00|180438.8|180308.8|180465.5|180335.5|180465.5|180335.5|180438.8|180308.8|8
1732078590000|2024-11-20 04:56:30|180612.3|180482.3|180612.2|180482.2|180615.6|180485.6|180607.2|180477.2|17
1732033510000|2024-11-19 16:25:10|180461.5|180331.5|180465.5|180335.5|180465.5|180335.5|180458.9|180328.9|4
1732033520000|2024-11-19 16:25:20|180462.2|180332.2|180463.2|180333.2|180463.2|180333.2|180454.2|180324.2|4
1732078600000|2024-11-20 04:56:40|180613.9|180483.9|180616.9|180486.9|180619.6|180489.6|180613.9|180483.9|8
1732033530000|2024-11-19 16:25:30|180465|180335|180470.6|180340.6|180470.6|180340.6|180465|180335|3
1732033540000|2024-11-19 16:25:40|180468.2|180338.2|180464.2|180334.2|180468.2|180338.2|180464.2|180334.2|3
1732078620000|2024-11-20 04:57:00|180612.9|180482.9|180607.4|180477.4|180617.2|180487.2|180599|180469|19
1732033550000|2024-11-19 16:25:50|180466.5|180336.5|180479.5|180349.5|180489.4|180359.4|180466.5|180336.5|8
1732078630000|2024-11-20 04:57:10|180611.8|180481.8|180613|180483|180613|180483|180608.8|180478.8|10
1732033560000|2024-11-19 16:26:00|180484.1|180354.1|180477.8|180347.8|180484.1|180354.1|180475.5|180345.5|5
1732033570000|2024-11-19 16:26:10|180477.1|180347.1|180469.8|180339.8|180489.8|180359.8|180469.8|180339.8|12
1732078640000|2024-11-20 04:57:20|180615.7|180485.7|180610.5|180480.5|180617.3|180487.3|180606.8|180476.8|17
1732033580000|2024-11-19 16:26:20|180471.8|180341.8|180470.6|180340.6|180475.9|180345.9|180461.1|180331.1|11
1732078650000|2024-11-20 04:57:30|180611.9|180481.9|180627.9|180497.9|180628.2|180498.2|180611.9|180481.9|6
1732033590000|2024-11-19 16:26:30|180466.6|180336.6|180470.2|180340.2|180471.9|180341.9|180466.6|180336.6|5
1732033600000|2024-11-19 16:26:40|180462.2|180332.2|180486.5|180356.5|180491.5|180361.5|180462.2|180332.2|10
1732078660000|2024-11-20 04:57:40|180628.5|180498.5|180628.5|180498.5|180628.5|180498.5|180628.5|180498.5|1
1732033610000|2024-11-19 16:26:50|180488.8|180358.8|180482.9|180352.9|180494.6|180364.6|180475.3|180345.3|16
1732078680000|2024-11-20 04:58:00|180623.8|180493.8|180627.2|180497.2|180627.2|180497.2|180623.8|180493.8|4
1732033620000|2024-11-19 16:27:00|180491.7|180361.7|180491.1|180361.1|180497.7|180367.7|180486|180356|6
1732033630000|2024-11-19 16:27:10|180494.4|180364.4|180492.3|180362.3|180506.8|180376.8|180489.6|180359.6|8
1732078690000|2024-11-20 04:58:10|180625.1|180495.1|180623|180493|180629.6|180499.6|180611.8|180481.8|10
1732033640000|2024-11-19 16:27:20|180493|180363|180499.5|180369.5|180504.2|180374.2|180492.3|180362.3|8
1732033650000|2024-11-19 16:27:30|180503.2|180373.2|180502.1|180372.1|180510.5|180380.5|180498.7|180368.7|10
1732078700000|2024-11-20 04:58:20|180621.3|180491.3|180619.8|180489.8|180625.4|180495.4|180616.7|180486.7|9
1732033660000|2024-11-19 16:27:40|180505.4|180375.4|180530.5|180400.5|180533.2|180403.2|180505.4|180375.4|9
1732078710000|2024-11-20 04:58:30|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|1
1732033670000|2024-11-19 16:27:50|180526.5|180396.5|180528.8|180398.8|180531.5|180401.5|180514.5|180384.5|8
1732033680000|2024-11-19 16:28:00|180531.2|180401.2|180522.2|180392.2|180531.2|180401.2|180522.2|180392.2|3
1732078720000|2024-11-20 04:58:40|180615.7|180485.7|180615.7|180485.7|180615.7|180485.7|180615.7|180485.7|1
1732033690000|2024-11-19 16:28:10|180520|180390|180535.8|180405.8|180537.5|180407.5|180514.4|180384.4|15
1732033700000|2024-11-19 16:28:20|180537.5|180407.5|180547.5|180417.5|180547.5|180417.5|180529.9|180399.9|7
1732078730000|2024-11-20 04:58:50|180611.9|180481.9|180599.8|180469.8|180617.9|180487.9|180591.3|180461.3|15
1732033710000|2024-11-19 16:28:30|180547.6|180417.6|180549|180419|180551|180421|180545.6|180415.6|5
1732078740000|2024-11-20 04:59:00|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|1
1732033720000|2024-11-19 16:28:40|180544|180414|180539.7|180409.7|180554|180424|180531.7|180401.7|18
1732033730000|2024-11-19 16:28:50|180537.8|180407.8|180523|180393|180537.8|180407.8|180520.5|180390.5|13
1732078750000|2024-11-20 04:59:10|180599.8|180469.8|180601.6|180471.6|180603.4|180473.4|180599.8|180469.8|6
1732033740000|2024-11-19 16:29:00|180519.4|180389.4|180534.4|180404.4|180544.7|180414.7|180519.4|180389.4|15
1732033750000|2024-11-19 16:29:10|180545|180415|180537.9|180407.9|180545|180415|180537.9|180407.9|6
1732078760000|2024-11-20 04:59:20|180603.7|180473.7|180604|180474|180611.3|180481.3|180598.9|180468.9|10
1732033760000|2024-11-19 16:29:20|180540.6|180410.6|180541.3|180411.3|180541.3|180411.3|180534.6|180404.6|5
1732078780000|2024-11-20 04:59:40|180596|180466|180594.7|180464.7|180596|180466|180594.7|180464.7|2
1732033770000|2024-11-19 16:29:30|180543.9|180413.9|180539.3|180409.3|180543.9|180413.9|180539.3|180409.3|2
1732033780000|2024-11-19 16:29:40|180542.3|180412.3|180542.3|180412.3|180542.3|180412.3|180542.3|180412.3|1
1732078790000|2024-11-20 04:59:50|180598|180468|180605.7|180475.7|180610|180480|180597.9|180467.9|11
1732033800000|2024-11-19 16:30:00|180544.9|180414.9|180547.7|180417.7|180556|180426|180543.8|180413.8|15
1732033810000|2024-11-19 16:30:10|180550.3|180420.3|180547.2|180417.2|180553|180423|180544.9|180414.9|4
1732078800000|2024-11-20 05:00:00|180608.4|180478.4|180617.9|180487.9|180617.9|180487.9|180601.6|180471.6|9
1732033820000|2024-11-19 16:30:20|180543.5|180413.5|180547.6|180417.6|180549.6|180419.6|180534.9|180404.9|12
1732033830000|2024-11-19 16:30:30|180548.1|180418.1|180547.2|180417.2|180553.9|180423.9|180536.3|180406.3|5
1732078810000|2024-11-20 05:00:10|180619.8|180489.8|180622.2|180492.2|180624.8|180494.8|180619.8|180489.8|5
1732033840000|2024-11-19 16:30:40|180544.9|180414.9|180525.3|180395.3|180548.6|180418.6|180521.6|180391.6|14
1732078820000|2024-11-20 05:00:20|180614.9|180484.9|180625.4|180495.4|180625.4|180495.4|180612.4|180482.4|6
1732033850000|2024-11-19 16:30:50|180532.4|180402.4|180526.1|180396.1|180532.4|180402.4|180526.1|180396.1|4
1732033860000|2024-11-19 16:31:00|180521.4|180391.4|180528.3|180398.3|180532.8|180402.8|180521.4|180391.4|7
1732078830000|2024-11-20 05:00:30|180624.3|180494.3|180615.7|180485.7|180624.3|180494.3|180612.5|180482.5|9
1732033870000|2024-11-19 16:31:10|180533.8|180403.8|180497.5|180367.5|180533.8|180403.8|180497.5|180367.5|15
1732078850000|2024-11-20 05:00:50|180615.8|180485.8|180621.7|180491.7|180621.7|180491.7|180615.8|180485.8|3
1732033880000|2024-11-19 16:31:20|180497.9|180367.9|180498.4|180368.4|180504.6|180374.6|180485.5|180355.5|16
1732033890000|2024-11-19 16:31:30|180501.4|180371.4|180497.8|180367.8|180501.4|180371.4|180489.5|180359.5|8
1732078860000|2024-11-20 05:01:00|180613.1|180483.1|180628.3|180498.3|180632.9|180502.9|180612.1|180482.1|11
1732033900000|2024-11-19 16:31:40|180501.1|180371.1|180531.7|180401.7|180535.3|180405.3|180501.1|180371.1|7
1732033910000|2024-11-19 16:31:50|180538|180408|180538.1|180408.1|180549.8|180419.8|180538|180408|9
1732078870000|2024-11-20 05:01:10|180626.3|180496.3|180627.7|180497.7|180627.7|180497.7|180620.5|180490.5|10
1732033920000|2024-11-19 16:32:00|180541.1|180411.1|180520.1|180390.1|180548.4|180418.4|180520.1|180390.1|14
1732033930000|2024-11-19 16:32:10|180523.2|180393.2|180534.9|180404.9|180537.9|180407.9|180522.5|180392.5|13
1732078880000|2024-11-20 05:01:20|180625|180495|180626.3|180496.3|180626.3|180496.3|180625|180495|2
1732033940000|2024-11-19 16:32:20|180539.6|180409.6|180537|180407|180541.7|180411.7|180529.6|180399.6|9
1732078900000|2024-11-20 05:01:40|180625.3|180495.3|180615.8|180485.8|180632.3|180502.3|180615.8|180485.8|6
1732033950000|2024-11-19 16:32:30|180538.7|180408.7|180558.7|180428.7|180561.4|180431.4|180538.7|180408.7|21
1732033960000|2024-11-19 16:32:40|180552|180422|180541.7|180411.7|180556.7|180426.7|180541.7|180411.7|12
1732078910000|2024-11-20 05:01:50|180617.3|180487.3|180623|180493|180626.2|180496.2|180617.2|180487.2|10
1732033970000|2024-11-19 16:32:50|180543.7|180413.7|180556.7|180426.7|180560.1|180430.1|180543.7|180413.7|11
1732033980000|2024-11-19 16:33:00|180559.5|180429.5|180578.1|180448.1|180578.1|180448.1|180555.2|180425.2|10
1732078920000|2024-11-20 05:02:00|180624.7|180494.7|180628.1|180498.1|180632.9|180502.9|180615.7|180485.7|10
1732033990000|2024-11-19 16:33:10|180580.7|180450.7|180605.8|180475.8|180613.5|180483.5|180580.7|180450.7|7
1732078940000|2024-11-20 05:02:20|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|1
1732034000000|2024-11-19 16:33:20|180608.5|180478.5|180616.5|180486.5|180621.1|180491.1|180597.1|180467.1|16
1732034010000|2024-11-19 16:33:30|180614.9|180484.9|180613.7|180483.7|180619.2|180489.2|180605.5|180475.5|15
1732078970000|2024-11-20 05:02:50|180674.2|180436.8|180628.8|180498.8|180674.2|180501.3|180615.1|180436.8|12
1732034020000|2024-11-19 16:33:40|180625|180495|180620.7|180490.7|180625|180495|180620.7|180490.7|2
1732034030000|2024-11-19 16:33:50|180617.4|180487.4|180618.7|180488.7|180621|180491|180617.4|180487.4|3
1732078980000|2024-11-20 05:03:00|180629.8|180499.8|180657.5|180527.5|180657.5|180527.5|180628.4|180498.4|7
1732034040000|2024-11-19 16:34:00|180622|180492|180618|180488|180627.7|180497.7|180610|180480|14
1732078990000|2024-11-20 05:03:10|180657.6|180527.6|180654.9|180524.9|180658.3|180528.3|180654.9|180524.9|5
1732034050000|2024-11-19 16:34:10|180630|180500|180620.4|180490.4|180630|180500|180617.4|180487.4|6
1732034060000|2024-11-19 16:34:20|180610.8|180480.8|180618.4|180488.4|180627.7|180497.7|180610.8|180480.8|8
1732079000000|2024-11-20 05:03:20|180657.9|180527.9|180655.9|180525.9|180657.9|180527.9|180655.9|180525.9|2
1732034070000|2024-11-19 16:34:30|180621.4|180491.4|180706.7|180576.7|180723.1|180593.1|180611.4|180481.4|17
1732034080000|2024-11-19 16:34:40|180703.7|180573.7|180719.5|180589.5|180721.8|180591.8|180696|180566|14
1732079010000|2024-11-20 05:03:30|180652.2|180522.2|180653.5|180523.5|180661.5|180531.5|180652.2|180522.2|3
1732034090000|2024-11-19 16:34:50|180724.5|180594.5|180724.5|180594.5|180729.5|180599.5|180718.5|180588.5|7
1732079020000|2024-11-20 05:03:40|180651.2|180521.2|180649.9|180519.9|180651.2|180521.2|180649.9|180519.9|2
1732034100000|2024-11-19 16:35:00|180723.2|180593.2|180740.6|180610.6|180745.6|180615.6|180723.2|180593.2|12
1732034110000|2024-11-19 16:35:10|180749.5|180619.5|180729.9|180599.9|180756.8|180626.8|180727.2|180597.2|15
1732079030000|2024-11-20 05:03:50|180652.6|180522.6|180664.1|180534.1|180669.8|180539.8|180652.6|180522.6|5
1732034120000|2024-11-19 16:35:20|180727.6|180597.6|180732.5|180602.5|180740.8|180610.8|180721.9|180591.9|14
1732034130000|2024-11-19 16:35:30|180730.7|180600.7|180740|180610|180744.7|180614.7|180722.9|180592.9|16
1732079040000|2024-11-20 05:04:00|180665.8|180535.8|180667.1|180537.1|180672.4|180542.4|180664.4|180534.4|8
1732034140000|2024-11-19 16:35:40|180745.3|180615.3|180754.4|180624.4|180754.4|180624.4|180737.7|180607.7|17
1732034150000|2024-11-19 16:35:50|180739.6|180609.6|180738.4|180608.4|180763|180633|180736.1|180606.1|16
1732079050000|2024-11-20 05:04:10|180665.2|180535.2|180659.1|180529.1|180665.2|180535.2|180659.1|180529.1|4
1732034160000|2024-11-19 16:36:00|180747.1|180617.1|180725.1|180595.1|180747.1|180617.1|180725.1|180595.1|14
1732034170000|2024-11-19 16:36:10|180727.7|180597.7|180726.4|180596.4|180736.7|180606.7|180717.1|180587.1|15
1732079060000|2024-11-20 05:04:20|180661.4|180531.4|180661.4|180531.4|180668.4|180538.4|180661.4|180531.4|8
1732034180000|2024-11-19 16:36:20|180731.1|180601.1|180717.6|180587.6|180736.1|180606.1|180712.2|180582.2|20
1732079070000|2024-11-20 05:04:30|180663.1|180533.1|180665.7|180535.7|180669.1|180539.1|180663.1|180533.1|3
1732034190000|2024-11-19 16:36:30|180715.6|180585.6|180727.7|180597.7|180727.7|180597.7|180711.6|180581.6|10
1732034200000|2024-11-19 16:36:40|180729.4|180599.4|180721.7|180591.7|180734.8|180604.8|180719.7|180589.7|7
1732079080000|2024-11-20 05:04:40|180665.8|180535.8|180656.9|180526.9|180669.4|180539.4|180655.8|180525.8|11
1732034210000|2024-11-19 16:36:50|180719.7|180589.7|180736|180606|180736|180606|180709.8|180579.8|16
1732034220000|2024-11-19 16:37:00|180732.3|180602.3|180731|180601|180752|180622|180726.7|180596.7|14
1732079090000|2024-11-20 05:04:50|180655.2|180525.2|180646.6|180516.6|180655.2|180525.2|180646.6|180516.6|2
1732034230000|2024-11-19 16:37:10|180734|180604|180737.8|180607.8|180745.6|180615.6|180718.7|180588.7|18
1732034240000|2024-11-19 16:37:20|180734.4|180604.4|180719.4|180589.4|180741.5|180611.5|180714.1|180584.1|23
1732079100000|2024-11-20 05:05:00|180644.3|180514.3|180651.3|180521.3|180651.3|180521.3|180643.3|180513.3|4
1732034250000|2024-11-19 16:37:30|180716.7|180586.7|180714.4|180584.4|180723.7|180593.7|180713.4|180583.4|9
1732034260000|2024-11-19 16:37:40|180721.7|180591.7|180723.9|180593.9|180732.5|180602.5|180714|180584|16
1732079110000|2024-11-20 05:05:10|180648.6|180518.6|180650.5|180520.5|180650.5|180520.5|180648.6|180518.6|2
1732034270000|2024-11-19 16:37:50|180714.6|180584.6|180721.8|180591.8|180725.4|180595.4|180708.1|180578.1|11
1732079120000|2024-11-20 05:05:20|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|1
1732034280000|2024-11-19 16:38:00|180723.4|180593.4|180703.9|180573.9|180723.4|180593.4|180703.9|180573.9|6
1732034290000|2024-11-19 16:38:10|180707.6|180577.6|180711|180581|180712|180582|180701.9|180571.9|6
1732079130000|2024-11-20 05:05:30|180640.5|180510.5|180644.5|180514.5|180644.5|180514.5|180640.5|180510.5|2
1732034310000|2024-11-19 16:38:30|180711.7|180581.7|180710|180580|180712.7|180582.7|180707|180577|5
1732034320000|2024-11-19 16:38:40|180705|180575|180710|180580|180715.7|180585.7|180705|180575|5
1732079140000|2024-11-20 05:05:40|180639.8|180509.8|180637.8|180507.8|180641.5|180511.5|180634.8|180504.8|5
1732034330000|2024-11-19 16:38:50|180713.4|180583.4|180714.4|180584.4|180714.4|180584.4|180706.3|180576.3|8
1732079150000|2024-11-20 05:05:50|180638.2|180508.2|180645.6|180515.6|180645.6|180515.6|180628.8|180498.8|9
1732034340000|2024-11-19 16:39:00|180712.4|180582.4|180712|180582|180714.7|180584.7|180709.7|180579.7|6
1732034350000|2024-11-19 16:39:10|180705.7|180575.7|180720.2|180590.2|180720.2|180590.2|180705.7|180575.7|7
1732079160000|2024-11-20 05:06:00|180641.5|180511.5|180637.9|180507.9|180645.2|180515.2|180637.9|180507.9|4
1732034360000|2024-11-19 16:39:20|180711.9|180581.9|180720.7|180590.7|180749.1|180619.1|180711.9|180581.9|15
1732034370000|2024-11-19 16:39:30|180729.4|180599.4|180720.6|180590.6|180735.2|180605.2|180716.9|180586.9|13
1732079170000|2024-11-20 05:06:10|180643.9|180513.9|180643.9|180513.9|180643.9|180513.9|180643.9|180513.9|1
1732034380000|2024-11-19 16:39:40|180714.3|180584.3|180727.8|180597.8|180727.8|180597.8|180712.1|180582.1|8
1732034390000|2024-11-19 16:39:50|180722.8|180592.8|180718.9|180588.9|180729.3|180599.3|180717.1|180587.1|7
1732079180000|2024-11-20 05:06:20|180647.3|180517.3|180649.8|180519.8|180650.2|180520.2|180643.9|180513.9|5
1732034400000|2024-11-19 16:40:00|180722.9|180592.9|180736.5|180606.5|180742.8|180612.8|180719.9|180589.9|14
1732034410000|2024-11-19 16:40:10|180739.5|180609.5|180719.7|180589.7|180745.3|180615.3|180716|180586|16
1732034420000|2024-11-19 16:40:20|180727.4|180597.4|180721.9|180591.9|180744.8|180614.8|180721.1|180591.1|14
1732079190000|2024-11-20 05:06:30|180646.8|180516.8|180644.9|180514.9|180646.8|180516.8|180644.9|180514.9|2
1732034430000|2024-11-19 16:40:30|180721.2|180591.2|180718.1|180588.1|180733.9|180603.9|180717.9|180587.9|10
1732034440000|2024-11-19 16:40:40|180715|180585|180705.9|180575.9|180721.9|180591.9|180705.9|180575.9|18
1732079200000|2024-11-20 05:06:40|180643|180513|180645.5|180515.5|180645.5|180515.5|180636.3|180506.3|5
1732034460000|2024-11-19 16:41:00|180702.9|180572.9|180706.7|180576.7|180706.7|180576.7|180701.3|180571.3|3
1732079210000|2024-11-20 05:06:50|180642.8|180512.8|180643.1|180513.1|180644.8|180514.8|180642.8|180512.8|3
1732034470000|2024-11-19 16:41:10|180701|180571|180698.7|180568.7|180701|180571|180694.2|180564.2|4
1732079230000|2024-11-20 05:07:10|180646.5|180516.5|180646.6|180516.6|180646.6|180516.6|180643.8|180513.8|5
1732034490000|2024-11-19 16:41:30|180701|180571|180700.5|180570.5|180705.2|180575.2|180697.5|180567.5|7
1732079240000|2024-11-20 05:07:20|180650|180520|180650|180520|180650|180520|180650|180520|1
1732034500000|2024-11-19 16:41:40|180704.2|180574.2|180701.8|180571.8|180704.2|180574.2|180696.5|180566.5|5
1732079250000|2024-11-20 05:07:30|180649.9|180519.9|180632.2|180502.2|180649.9|180519.9|180622.3|180492.3|10
1732034510000|2024-11-19 16:41:50|180698.2|180568.2|180705.4|180575.4|180718.1|180588.1|180698.2|180568.2|10
1732079260000|2024-11-20 05:07:40|180630.6|180500.6|180628.3|180498.3|180632.9|180502.9|180619.5|180489.5|12
1732034520000|2024-11-19 16:42:00|180703.8|180573.8|180752.5|180622.5|180752.5|180622.5|180703.8|180573.8|14
1732079270000|2024-11-20 05:07:50|180647.5|180517.5|180647.5|180517.5|180647.5|180517.5|180647.5|180517.5|1
1732034530000|2024-11-19 16:42:10|180748.8|180618.8|180745.3|180615.3|180748.8|180618.8|180730|180600|15
1732079290000|2024-11-20 05:08:10|180645.9|180515.9|180645.2|180515.2|180645.9|180515.9|180642.5|180512.5|3
1732034540000|2024-11-19 16:42:20|180750.9|180620.9|180731.5|180601.5|180752.5|180622.5|180724.8|180594.8|10
1732079300000|2024-11-20 05:08:20|180640.9|180510.9|180643.9|180513.9|180644.5|180514.5|180640.5|180510.5|4
1732034550000|2024-11-19 16:42:30|180729.1|180599.1|180723|180593|180734|180604|180720.7|180590.7|9
1732079310000|2024-11-20 05:08:30|180643.8|180513.8|180649|180519|180649|180519|180643.8|180513.8|3
1732034560000|2024-11-19 16:42:40|180718.7|180588.7|180734.7|180604.7|180734.7|180604.7|180718.7|180588.7|6
1732079330000|2024-11-20 05:08:50|180645.3|180515.3|180641.1|180511.1|180648.3|180518.3|180641.1|180511.1|4
1732034570000|2024-11-19 16:42:50|180732.3|180602.3|180751.3|180621.3|180754.6|180624.6|180731|180601|16
1732079350000|2024-11-20 05:09:10|180644.4|180514.4|180643.7|180513.7|180644.4|180514.4|180643.6|180513.6|3
1732034580000|2024-11-19 16:43:00|180746.6|180616.6|180749.7|180619.7|180757.6|180627.6|180736.5|180606.5|13
1732079360000|2024-11-20 05:09:20|180641.1|180511.1|180636.8|180506.8|180643.9|180513.9|180636.8|180506.8|5
1732034590000|2024-11-19 16:43:10|180747.3|180617.3|180742.4|180612.4|180747.3|180617.3|180735.7|180605.7|9
1732079400000|2024-11-20 05:10:00|180635.1|180505.1|180597.1|180467.1|180635.1|180505.1|180591.6|180461.6|6
1732034600000|2024-11-19 16:43:20|180746.4|180616.4|180737.3|180607.3|180746.4|180616.4|180732.6|180602.6|7
1732079410000|2024-11-20 05:10:10|180606.4|180476.4|180593.9|180463.9|180606.4|180476.4|180593.9|180463.9|5
1732034610000|2024-11-19 16:43:30|180730.7|180600.7|180738|180608|180751.3|180621.3|180728|180598|21
1732079420000|2024-11-20 05:10:20|180596.9|180466.9|180596.9|180466.9|180596.9|180466.9|180596.9|180466.9|1
1732034620000|2024-11-19 16:43:40|180728|180598|180734|180604|180739.7|180609.7|180728|180598|10
1732079430000|2024-11-20 05:10:30|180604.1|180474.1|180599.2|180469.2|180605.3|180475.3|180595|180465|9
1732034630000|2024-11-19 16:43:50|180738.3|180608.3|180726.4|180596.4|180742|180612|180719.8|180589.8|7
1732079440000|2024-11-20 05:10:40|180595.2|180465.2|180601.7|180471.7|180604|180474|180592.9|180462.9|5
1732034640000|2024-11-19 16:44:00|180724.9|180594.9|180710.9|180580.9|180724.9|180594.9|180710.9|180580.9|4
1732079450000|2024-11-20 05:10:50|180604.9|180474.9|180610.2|180480.2|180619.8|180489.8|180604.2|180474.2|10
1732034650000|2024-11-19 16:44:10|180719.9|180589.9|180720.5|180590.5|180720.6|180590.6|180716.2|180586.2|5
1732079460000|2024-11-20 05:11:00|180610.5|180480.5|180605|180475|180610.5|180480.5|180603.4|180473.4|7
1732034660000|2024-11-19 16:44:20|180720.9|180590.9|180716.2|180586.2|180723.2|180593.2|180716.2|180586.2|3
1732079470000|2024-11-20 05:11:10|180602.5|180472.5|180604.8|180474.8|180604.8|180474.8|180602.5|180472.5|2
1732034670000|2024-11-19 16:44:30|180722.5|180592.5|180726.5|180596.5|180729.9|180599.9|180722.5|180592.5|5
1732079480000|2024-11-20 05:11:20|180602.7|180472.7|180607.9|180477.9|180612.8|180482.8|180602.2|180472.2|6
1732034680000|2024-11-19 16:44:40|180729.5|180599.5|180725.9|180595.9|180730.5|180600.5|180724.5|180594.5|5
1732079490000|2024-11-20 05:11:30|180605.1|180475.1|180609.2|180479.2|180609.2|180479.2|180605.1|180475.1|5
1732034690000|2024-11-19 16:44:50|180720.5|180590.5|180718.5|180588.5|180732.5|180602.5|180718.5|180588.5|8
1732079500000|2024-11-20 05:11:40|180606.8|180476.8|180606.1|180476.1|180609.4|180479.4|180603.9|180473.9|5
1732034700000|2024-11-19 16:45:00|180712.6|180582.6|180747.9|180617.9|180751.3|180621.3|180712.6|180582.6|10
1732079510000|2024-11-20 05:11:50|180608.1|180478.1|180605.3|180475.3|180612|180482|180605.1|180475.1|8
1732034710000|2024-11-19 16:45:10|180754|180624|180758.2|180628.2|180758.2|180628.2|180751.6|180621.6|4
1732079520000|2024-11-20 05:12:00|180608.1|180478.1|180601.6|180471.6|180608.1|180478.1|180601.6|180471.6|4
1732034720000|2024-11-19 16:45:20|180753.2|180623.2|180749.3|180619.3|180753.2|180623.2|180740.4|180610.4|5
1732079530000|2024-11-20 05:12:10|180605.3|180475.3|180607.8|180477.8|180612.7|180482.7|180602|180472|9
1732034730000|2024-11-19 16:45:30|180755.5|180625.5|180753.4|180623.4|180756.5|180626.5|180752.9|180622.9|5
1732079540000|2024-11-20 05:12:20|180604.5|180474.5|180607.5|180477.5|180607.5|180477.5|180604.5|180474.5|2
1732034740000|2024-11-19 16:45:40|180751.3|180621.3|180749.8|180619.8|180751.3|180621.3|180727|180597|15
1732079550000|2024-11-20 05:12:30|180610.8|180480.8|180607.5|180477.5|180612.5|180482.5|180606.9|180476.9|7
1732034750000|2024-11-19 16:45:50|180750.9|180620.9|180753.9|180623.9|180753.9|180623.9|180735.1|180605.1|9
1732079560000|2024-11-20 05:12:40|180605.7|180475.7|180605|180475|180605.7|180475.7|180605|180475|2
1732034760000|2024-11-19 16:46:00|180752.3|180622.3|180747.7|180617.7|180754|180624|180747.7|180617.7|3
1732079570000|2024-11-20 05:12:50|180595.7|180465.7|180600|180470|180600|180470|180595.7|180465.7|2
1732034770000|2024-11-19 16:46:10|180731.8|180601.8|180736.5|180606.5|180736.5|180606.5|180731.2|180601.2|4
1732079580000|2024-11-20 05:13:00|180594.5|180464.5|180589.5|180459.5|180594.5|180464.5|180589.5|180459.5|5
1732034780000|2024-11-19 16:46:20|180738.7|180608.7|180725.2|180595.2|180744.7|180614.7|180720.2|180590.2|9
1732079590000|2024-11-20 05:13:10|180587.5|180457.5|180575.1|180445.1|180587.5|180457.5|180575.1|180445.1|2
1732034790000|2024-11-19 16:46:30|180730.9|180600.9|180730.9|180600.9|180730.9|180600.9|180730.9|180600.9|1
1732079600000|2024-11-20 05:13:20|180572.4|180442.4|180572.4|180442.4|180572.4|180442.4|180572.4|180442.4|1
1732034800000|2024-11-19 16:46:40|180736.5|180606.5|180754|180624|180754|180624|180736.5|180606.5|3
1732079610000|2024-11-20 05:13:30|180552.5|180462.5|180555.5|180465.5|180555.5|180465.5|180552.5|180462.5|3
1732034810000|2024-11-19 16:46:50|180791.9|180661.9|180821.7|180691.7|180821.7|180691.7|180791.9|180661.9|19
1732079660000|2024-11-20 05:14:20|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|1
1732034820000|2024-11-19 16:47:00|180818|180688|180830|180700|180836.7|180706.7|180818|180688|16
1732079670000|2024-11-20 05:14:30|180553.1|180463.1|180555.8|180465.8|180558.5|180468.5|180553.1|180463.1|4
1732034830000|2024-11-19 16:47:10|180835.7|180705.7|180841.5|180711.5|180841.5|180711.5|180828.3|180698.3|8
1732079690000|2024-11-20 05:14:50|180556.8|180466.8|180558.4|180468.4|180558.4|180468.4|180556.8|180466.8|2
1732034840000|2024-11-19 16:47:20|180839.2|180709.2|180835.5|180705.5|180839.2|180709.2|180835.5|180705.5|2
1732079700000|2024-11-20 05:15:00|180559.8|180469.8|180557.1|180467.1|180559.8|180469.8|180555.8|180465.8|4
1732034850000|2024-11-19 16:47:30|180840.2|180710.2|180827.4|180697.4|180840.5|180710.5|180827.4|180697.4|10
1732079740000|2024-11-20 05:15:40|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|1
1732034860000|2024-11-19 16:47:40|180830.4|180700.4|180836.1|180706.1|180836.8|180706.8|180817.7|180687.7|8
1732079760000|2024-11-20 05:16:00|180553.5|180463.5|180552|180462|180553.5|180463.5|180552|180462|2
1732034870000|2024-11-19 16:47:50|180839.1|180709.1|180836.1|180706.1|180839.1|180709.1|180831.1|180701.1|6
1732079770000|2024-11-20 05:16:10|180553.3|180463.3|180553.3|180463.3|180553.3|180463.3|180553.3|180463.3|1
1732034880000|2024-11-19 16:48:00|180826.1|180696.1|180852.5|180722.5|180852.5|180722.5|180826.1|180696.1|14
1732079790000|2024-11-20 05:16:30|180551.3|180461.3|180537.7|180407.7|180551.3|180461.3|180528.9|180398.9|9
1732034890000|2024-11-19 16:48:10|180847.5|180717.5|180840.8|180710.8|180847.5|180717.5|180830.8|180700.8|16
1732079800000|2024-11-20 05:16:40|180536.2|180406.2|180534.6|180404.6|180538.2|180408.2|180534.2|180404.2|8
1732034900000|2024-11-19 16:48:20|180834.5|180704.5|180795.9|180665.9|180834.5|180704.5|180779.4|180649.4|12
1732079810000|2024-11-20 05:16:50|180533.4|180403.4|180535.3|180405.3|180539.3|180409.3|180530.7|180400.7|9
1732034910000|2024-11-19 16:48:30|180793.6|180663.6|180781.9|180651.9|180799.2|180669.2|180778.5|180648.5|10
1732079820000|2024-11-20 05:17:00|180539|180409|180532.4|180402.4|180539|180409|180532.4|180402.4|4
1732034920000|2024-11-19 16:48:40|180779.5|180649.5|180777.1|180647.1|180781.1|180651.1|180775.4|180645.4|7
1732079830000|2024-11-20 05:17:10|180531|180401|180534.8|180404.8|180534.8|180404.8|180531|180401|5
1732034930000|2024-11-19 16:48:50|180780.1|180650.1|180782.4|180652.4|180784.8|180654.8|180773.1|180643.1|5
1732079840000|2024-11-20 05:17:20|180532.8|180402.8|180530.1|180400.1|180535.8|180405.8|180530.1|180400.1|8
1732034940000|2024-11-19 16:49:00|180778.1|180648.1|180767.6|180637.6|180780.2|180650.2|180767.6|180637.6|7
1732079850000|2024-11-20 05:17:30|180533.8|180403.8|180540.9|180410.9|180540.9|180410.9|180531.1|180401.1|6
1732034950000|2024-11-19 16:49:10|180760.3|180630.3|180757.7|180627.7|180763|180633|180754.7|180624.7|8
1732079860000|2024-11-20 05:17:40|180537.9|180407.9|180552.8|180422.8|180552.8|180422.8|180533|180403|10
1732034960000|2024-11-19 16:49:20|180753.1|180623.1|180739|180609|180753.1|180623.1|180738|180608|7
1732079870000|2024-11-20 05:17:50|180555.2|180425.2|180566.6|180436.6|180573.9|180443.9|180555.2|180425.2|6
1732034970000|2024-11-19 16:49:30|180742|180612|180745.3|180615.3|180756.7|180626.7|180739.7|180609.7|9
1732079880000|2024-11-20 05:18:00|180559.3|180429.3|180567.3|180437.3|180567.3|180437.3|180559.3|180429.3|3
1732034980000|2024-11-19 16:49:40|180747.6|180617.6|180765.7|180635.7|180765.7|180635.7|180747.6|180617.6|7
1732079890000|2024-11-20 05:18:10|180570.9|180440.9|180564.3|180434.3|180570.9|180440.9|180560.2|180430.2|8
1732034990000|2024-11-19 16:49:50|180769.4|180639.4|180764.1|180634.1|180769.4|180639.4|180764.1|180634.1|3
1732079900000|2024-11-20 05:18:20|180567.6|180437.6|180564.1|180434.1|180567.6|180437.6|180557.7|180427.7|7
1732035000000|2024-11-19 16:50:00|180767.4|180637.4|180786.3|180656.3|180788.6|180658.6|180767.4|180637.4|5
1732079910000|2024-11-20 05:18:30|180565.4|180435.4|180563.4|180433.4|180570.8|180440.8|180560.4|180430.4|5
1732035010000|2024-11-19 16:50:10|180786.9|180656.9|180790.9|180660.9|180792.9|180662.9|180786.9|180656.9|6
1732079930000|2024-11-20 05:18:50|180559.8|180429.8|180571.2|180441.2|180572.2|180442.2|180559.4|180429.4|5
1732035020000|2024-11-19 16:50:20|180786.3|180656.3|180790.9|180660.9|180790.9|180660.9|180784.2|180654.2|11
1732079940000|2024-11-20 05:19:00|180571.1|180441.1|180571.1|180441.1|180571.1|180441.1|180571.1|180441.1|1
1732035030000|2024-11-19 16:50:30|180789.1|180659.1|180760.9|180630.9|180789.1|180659.1|180752.7|180622.7|18
1732079960000|2024-11-20 05:19:20|180563.9|180433.9|180563.9|180433.9|180563.9|180433.9|180563.9|180433.9|1
1732035040000|2024-11-19 16:50:40|180757.9|180627.9|180748.9|180618.9|180757.9|180627.9|180748.9|180618.9|4
1732079990000|2024-11-20 05:19:50|180565.5|180435.5|180558.6|180428.6|180571.5|180441.5|180558.6|180428.6|4
1732035050000|2024-11-19 16:50:50|180746.2|180616.2|180715.6|180585.6|180746.2|180616.2|180715.6|180585.6|11
1732080000000|2024-11-20 05:20:00|180560.4|180430.4|180561.1|180431.1|180561.1|180431.1|180560.4|180430.4|3
1732035060000|2024-11-19 16:51:00|180712.9|180582.9|180712.1|180582.1|180724.4|180594.4|180703.6|180573.6|11
1732080030000|2024-11-20 05:20:30|180559.3|180429.3|180552.9|180422.9|180559.3|180429.3|180552.9|180422.9|2
1732035070000|2024-11-19 16:51:10|180715.9|180585.9|180707.6|180577.6|180718.2|180588.2|180702.3|180572.3|13
1732080040000|2024-11-20 05:20:40|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1732035080000|2024-11-19 16:51:20|180705.2|180575.2|180699.6|180569.6|180710|180580|180695.3|180565.3|11
1732080050000|2024-11-20 05:20:50|180559.9|180429.9|180554.9|180424.9|180559.9|180429.9|180552.6|180422.6|4
1732035090000|2024-11-19 16:51:30|180702.2|180572.2|180710.3|180580.3|180710.3|180580.3|180701.6|180571.6|7
1732080060000|2024-11-20 05:21:00|180544.2|180414.2|180538.8|180408.8|180545|180415|180535.2|180405.2|11
1732035100000|2024-11-19 16:51:40|180703.9|180573.9|180712.8|180582.8|180712.8|180582.8|180703.2|180573.2|5
1732080070000|2024-11-20 05:21:10|180542.2|180412.2|180554.1|180424.1|180556.8|180426.8|180539.2|180409.2|10
1732035110000|2024-11-19 16:51:50|180705.4|180575.4|180708.8|180578.8|180713.1|180583.1|180705.1|180575.1|6
1732080080000|2024-11-20 05:21:20|180555.5|180425.5|180555.5|180425.5|180555.5|180425.5|180555.5|180425.5|1
1732035120000|2024-11-19 16:52:00|180704.1|180574.1|180707.4|180577.4|180707.4|180577.4|180697.4|180567.4|4
1732080090000|2024-11-20 05:21:30|180557.1|180427.1|180557.7|180427.7|180562.8|180432.8|180557.1|180427.1|3
1732035130000|2024-11-19 16:52:10|180712.7|180582.7|180703.8|180573.8|180712.7|180582.7|180690.4|180560.4|11
1732080110000|2024-11-20 05:21:50|180556.4|180426.4|180544.1|180414.1|180556.4|180426.4|180542.4|180412.4|4
1732035140000|2024-11-19 16:52:20|180701|180571|180668.1|180538.1|180704.4|180574.4|180661.5|180531.5|11
1732080120000|2024-11-20 05:22:00|180545.8|180415.8|180551.3|180421.3|180554.3|180424.3|180545.8|180415.8|9
1732035150000|2024-11-19 16:52:30|180674.1|180544.1|180685.5|180555.5|180691.9|180561.9|180661.8|180531.8|14
1732080130000|2024-11-20 05:22:10|180549.2|180419.2|180555.5|180425.5|180555.5|180425.5|180540.8|180410.8|5
1732035160000|2024-11-19 16:52:40|180690.8|180560.8|180680.8|180550.8|180692.5|180562.5|180680.8|180550.8|6
1732080140000|2024-11-20 05:22:20|180551.5|180421.5|180552.8|180422.8|180552.8|180422.8|180551.5|180421.5|2
1732035170000|2024-11-19 16:52:50|180679.1|180549.1|180687.2|180557.2|180690.5|180560.5|180677.5|180547.5|8
1732080150000|2024-11-20 05:22:30|180554.3|180424.3|180557.9|180427.9|180560.6|180430.6|180554.3|180424.3|3
1732035180000|2024-11-19 16:53:00|180679.8|180549.8|180678.1|180548.1|180679.8|180549.8|180674.4|180544.4|5
1732080160000|2024-11-20 05:22:40|180561.9|180431.9|180591.3|180461.3|180591.3|180461.3|180561.9|180431.9|6
1732035190000|2024-11-19 16:53:10|180672.4|180542.4|180667.9|180537.9|180672.4|180542.4|180655|180525|9
1732080170000|2024-11-20 05:22:50|180580.6|180450.6|180592.2|180462.2|180592.2|180462.2|180580.6|180450.6|3
1732035200000|2024-11-19 16:53:20|180657.5|180527.5|180656.9|180526.9|180667.7|180537.7|180649.1|180519.1|13
1732080180000|2024-11-20 05:23:00|180589.8|180459.8|180576.8|180446.8|180591.5|180461.5|180576.8|180446.8|8
1732035210000|2024-11-19 16:53:30|180658.9|180528.9|180671.3|180541.3|180677.6|180547.6|180658.9|180528.9|13
1732080200000|2024-11-20 05:23:20|180578.1|180448.1|180621.8|180491.8|180645.9|180515.9|180578.1|180448.1|19
1732035220000|2024-11-19 16:53:40|180668.9|180538.9|180685.2|180555.2|180685.2|180555.2|180666.9|180536.9|8
1732080210000|2024-11-20 05:23:30|180619|180489|180617.3|180487.3|180619|180489|180614|180484|12
1732035230000|2024-11-19 16:53:50|180682.2|180552.2|180694.2|180564.2|180694.2|180564.2|180682.2|180552.2|3
1732080220000|2024-11-20 05:23:40|180619.5|180489.5|180617.6|180487.6|180619.7|180489.7|180613|180483|9
1732035240000|2024-11-19 16:54:00|180695.9|180565.9|180659.3|180529.3|180699.9|180569.9|180655.7|180525.7|15
1732080230000|2024-11-20 05:23:50|180616.6|180486.6|180612.4|180482.4|180616.9|180486.9|180608.4|180478.4|13
1732035250000|2024-11-19 16:54:10|180663|180533|180678.9|180548.9|180678.9|180548.9|180652.7|180522.7|13
1732080240000|2024-11-20 05:24:00|180615.4|180485.4|180618.6|180488.6|180626.5|180496.5|180615.4|180485.4|19
1732035260000|2024-11-19 16:54:20|180677.1|180547.1|180664.8|180534.8|180677.1|180547.1|180652.9|180522.9|18
1732080250000|2024-11-20 05:24:10|180619.9|180489.9|180615|180485|180622.5|180492.5|180612.4|180482.4|16
1732035270000|2024-11-19 16:54:30|180658.8|180528.8|180663.9|180533.9|180663.9|180533.9|180649.7|180519.7|7
1732080260000|2024-11-20 05:24:20|180609.3|180479.3|180609.3|180479.3|180609.3|180479.3|180609.3|180479.3|1
1732035280000|2024-11-19 16:54:40|180665.7|180535.7|180656|180526|180676.4|180546.4|180653|180523|8
1732080270000|2024-11-20 05:24:30|180608.7|180478.7|180608.7|180478.7|180608.7|180478.7|180599.8|180469.8|5
1732035290000|2024-11-19 16:54:50|180650|180520|180651.6|180521.6|180651.6|180521.6|180646.2|180516.2|5
1732080280000|2024-11-20 05:24:40|180610.1|180480.1|180616.3|180486.3|180618.3|180488.3|180610.1|180480.1|11
1732035300000|2024-11-19 16:55:00|180653.4|180523.4|180699.7|180569.7|180702.3|180572.3|180653.4|180523.4|16
1732080290000|2024-11-20 05:24:50|180611|180481|180616.6|180486.6|180616.6|180486.6|180611|180481|2
1732035310000|2024-11-19 16:55:10|180702.3|180572.3|180687.2|180557.2|180712.1|180582.1|180679.9|180549.9|14
1732080300000|2024-11-20 05:25:00|180613.3|180483.3|180607|180477|180617.3|180487.3|180607|180477|5
1732035320000|2024-11-19 16:55:20|180684.8|180554.8|180671.3|180541.3|180686.9|180556.9|180671.3|180541.3|10
1732080310000|2024-11-20 05:25:10|180612.6|180482.6|180612.3|180482.3|180612.6|180482.6|180612.3|180482.3|2
1732035330000|2024-11-19 16:55:30|180666.8|180536.8|180698.8|180568.8|180701.5|180571.5|180666.8|180536.8|16
1732080320000|2024-11-20 05:25:20|180633.6|180503.6|180622.7|180492.7|180633.6|180503.6|180622.7|180492.7|3
1732035340000|2024-11-19 16:55:40|180701.8|180571.8|180686.1|180556.1|180705.7|180575.7|180686.1|180556.1|11
1732080330000|2024-11-20 05:25:30|180619.1|180489.1|180622.7|180492.7|180630.4|180500.4|180619.1|180489.1|10
1732035350000|2024-11-19 16:55:50|180684.6|180554.6|180651.1|180521.1|180684.6|180554.6|180645.1|180515.1|12
1732080340000|2024-11-20 05:25:40|180620|180490|180623.4|180493.4|180625.1|180495.1|180618.1|180488.1|6
1732035360000|2024-11-19 16:56:00|180647.1|180517.1|180633.2|180503.2|180647.1|180517.1|180626.4|180496.4|12
1732080350000|2024-11-20 05:25:50|180625.6|180495.6|180643.9|180513.9|180663.6|180533.6|180625.6|180495.6|14
1732035370000|2024-11-19 16:56:10|180636.2|180506.2|180620.4|180490.4|180637.1|180507.1|180620.4|180490.4|11
1732080360000|2024-11-20 05:26:00|180645.1|180515.1|180642.3|180512.3|180655.8|180525.8|180638.7|180508.7|28
1732035380000|2024-11-19 16:56:20|180626.3|180496.3|180640|180510|180640|180510|180624|180494|9
1732080370000|2024-11-20 05:26:10|180643|180513|180641.9|180511.9|180654|180524|180634.6|180504.6|28
1732035390000|2024-11-19 16:56:30|180641.7|180511.7|180648.7|180518.7|180649.5|180519.5|180639.3|180509.3|11
1732080380000|2024-11-20 05:26:20|180640.2|180510.2|180638.2|180508.2|180643.5|180513.5|180634.7|180504.7|27
1732035400000|2024-11-19 16:56:40|180650.5|180520.5|180643.2|180513.2|180650.5|180520.5|180636.2|180506.2|5
1732080390000|2024-11-20 05:26:30|180638.1|180508.1|180632.8|180502.8|180638.9|180508.9|180629.9|180499.9|36
1732035410000|2024-11-19 16:56:50|180644.8|180514.8|180630.9|180500.9|180670.1|180540.1|180630.5|180500.5|18
1732080400000|2024-11-20 05:26:40|180630.8|180500.8|180628.4|180498.4|180638.8|180508.8|180628.4|180498.4|17
1732035420000|2024-11-19 16:57:00|180632.2|180502.2|180642.9|180512.9|180644.9|180514.9|180632.2|180502.2|12
1732080410000|2024-11-20 05:26:50|180622.6|180492.6|180622.6|180492.6|180627.3|180497.3|180620.8|180490.8|9
1732035430000|2024-11-19 16:57:10|180631.8|180501.8|180642.3|180512.3|180649.9|180519.9|180631.8|180501.8|4
1732080420000|2024-11-20 05:27:00|180624.8|180494.8|180623.3|180493.3|180627.5|180497.5|180620.5|180490.5|10
1732035440000|2024-11-19 16:57:20|180652.3|180522.3|180630.5|180500.5|180655.3|180525.3|180620.5|180490.5|16
1732080430000|2024-11-20 05:27:10|180617|180487|180620.7|180490.7|180627|180497|180615.9|180485.9|16
1732035450000|2024-11-19 16:57:30|180628.5|180498.5|180638.3|180508.3|180638.3|180508.3|180628.5|180498.5|9
1732080440000|2024-11-20 05:27:20|180620.4|180490.4|180614.8|180484.8|180620.4|180490.4|180608.5|180478.5|8
1732035460000|2024-11-19 16:57:40|180635.6|180505.6|180654.4|180524.4|180656.8|180526.8|180625.8|180495.8|13
1732080450000|2024-11-20 05:27:30|180615.8|180485.8|180623.9|180493.9|180629.2|180499.2|180615.1|180485.1|11
1732035470000|2024-11-19 16:57:50|180651.1|180521.1|180634.9|180504.9|180659.3|180529.3|180634.9|180504.9|8
1732080460000|2024-11-20 05:27:40|180620.5|180490.5|180625.3|180495.3|180625.7|180495.7|180620.5|180490.5|8
1732035480000|2024-11-19 16:58:00|180631.6|180501.6|180643.7|180513.7|180643.7|180513.7|180628.3|180498.3|10
1732080470000|2024-11-20 05:27:50|180624.9|180494.9|180626.5|180496.5|180627.9|180497.9|180619|180489|10
1732035490000|2024-11-19 16:58:10|180634.1|180504.1|180628.8|180498.8|180636.2|180506.2|180628.8|180498.8|6
1732080480000|2024-11-20 05:28:00|180622.6|180492.6|180616.2|180486.2|180622.6|180492.6|180616.2|180486.2|5
1732035500000|2024-11-19 16:58:20|180636.3|180506.3|180630.5|180500.5|180639.2|180509.2|180627.5|180497.5|12
1732080490000|2024-11-20 05:28:10|180622.2|180492.2|180626.7|180496.7|180627.1|180497.1|180619.2|180489.2|7
1732035510000|2024-11-19 16:58:30|180626.9|180496.9|180631.4|180501.4|180646.6|180516.6|180626.9|180496.9|13
1732080500000|2024-11-20 05:28:20|180628.6|180498.6|180636.1|180506.1|180645.9|180515.9|180628.6|180498.6|9
1732035520000|2024-11-19 16:58:40|180627.1|180497.1|180647.9|180517.9|180653.5|180523.5|180627.1|180497.1|10
1732080510000|2024-11-20 05:28:30|180631.1|180501.1|180634|180504|180640.5|180510.5|180631.1|180501.1|22
1732035530000|2024-11-19 16:58:50|180649.5|180519.5|180644.5|180514.5|180666.4|180536.4|180640.5|180510.5|14
1732080520000|2024-11-20 05:28:40|180632.4|180502.4|180656.4|180526.4|180656.4|180526.4|180632|180502|19
1732035540000|2024-11-19 16:59:00|180648.5|180518.5|180639.1|180509.1|180648.5|180518.5|180635.2|180505.2|10
1732080530000|2024-11-20 05:28:50|180650.7|180520.7|180644.6|180514.6|180650.7|180520.7|180644.6|180514.6|3
1732035550000|2024-11-19 16:59:10|180636.4|180506.4|180632.3|180502.3|180640.1|180510.1|180627|180497|12
1732080540000|2024-11-20 05:29:00|180641.9|180511.9|180636.1|180506.1|180644.9|180514.9|180635.2|180505.2|13
1732035560000|2024-11-19 16:59:20|180630.5|180500.5|180628.5|180498.5|180641.6|180511.6|180621.9|180491.9|16
1732080550000|2024-11-20 05:29:10|180637.5|180507.5|180643.1|180513.1|180648.7|180518.7|180637.2|180507.2|18
1732035570000|2024-11-19 16:59:30|180633.8|180503.8|180640.4|180510.4|180642.4|180512.4|180627|180497|16
1732080560000|2024-11-20 05:29:20|180640.1|180510.1|180645.1|180515.1|180645.1|180515.1|180640.1|180510.1|4
1732035580000|2024-11-19 16:59:40|180646.4|180516.4|180621.7|180491.7|180658.8|180528.8|180621.6|180491.6|15
1732080570000|2024-11-20 05:29:30|180645.5|180515.5|180642.8|180512.8|180648.5|180518.5|180638.5|180508.5|9
1732035590000|2024-11-19 16:59:50|180621.6|180491.6|180620.7|180490.7|180626.5|180496.5|180616.3|180486.3|12
1732080580000|2024-11-20 05:29:40|180648.8|180518.8|180643.8|180513.8|180648.8|180518.8|180643.8|180513.8|2
1732035600000|2024-11-19 17:00:00|180616.7|180486.7|180619.7|180489.7|180631.4|180501.4|180616.7|180486.7|9
1732080590000|2024-11-20 05:29:50|180647.2|180517.2|180647.1|180517.1|180649.4|180519.4|180642.5|180512.5|9
1732035610000|2024-11-19 17:00:10|180616.3|180486.3|180633.3|180503.3|180633.3|180503.3|180616.3|180486.3|13
1732080600000|2024-11-20 05:30:00|180668.1|180538.1|180664.6|180534.6|180677.9|180547.9|180664.2|180534.2|12
1732035620000|2024-11-19 17:00:20|180633.2|180503.2|180623.9|180493.9|180637.6|180507.6|180621.6|180491.6|12
1732080610000|2024-11-20 05:30:10|180667.6|180537.6|180701.7|180571.7|180721.6|180591.6|180667.6|180537.6|26
1732035630000|2024-11-19 17:00:30|180620.9|180490.9|180615.9|180485.9|180636.8|180506.8|180615.9|180485.9|15
1732080620000|2024-11-20 05:30:20|180697.7|180567.7|180701.4|180571.4|180702.7|180572.7|180695.4|180565.4|12
1732035640000|2024-11-19 17:00:40|180614.3|180484.3|180620.4|180490.4|180620.4|180490.4|180614.3|180484.3|5
1732080630000|2024-11-20 05:30:30|180698.8|180568.8|180705.1|180575.1|180713.3|180583.3|180691.8|180561.8|26
1732035650000|2024-11-19 17:00:50|180614.7|180484.7|180614.6|180484.6|180616.7|180486.7|180614.6|180484.6|3
1732080640000|2024-11-20 05:30:40|180708.1|180578.1|180705.8|180575.8|180710.8|180580.8|180701.1|180571.1|18
1732035660000|2024-11-19 17:01:00|180616.3|180486.3|180640.7|180510.7|180640.7|180510.7|180616.3|180486.3|7
1732080650000|2024-11-20 05:30:50|180700.7|180570.7|180693.4|180563.4|180702.3|180572.3|180689|180559|22
1732035670000|2024-11-19 17:01:10|180640.8|180510.8|180634.7|180504.7|180641.1|180511.1|180631.3|180501.3|9
1732080660000|2024-11-20 05:31:00|180698|180568|180692.6|180562.6|180703|180573|180692.6|180562.6|10
1732035680000|2024-11-19 17:01:20|180640.7|180510.7|180649.9|180519.9|180653.1|180523.1|180637.9|180507.9|13
1732080670000|2024-11-20 05:31:10|180694.4|180564.4|180709.1|180579.1|180709.1|180579.1|180694.4|180564.4|15
1732035690000|2024-11-19 17:01:30|180652.6|180522.6|180636.9|180506.9|180654.3|180524.3|180630.5|180500.5|12
1732080680000|2024-11-20 05:31:20|180717.1|180587.1|180708.8|180578.8|180719.3|180589.3|180699.6|180569.6|19
1732035700000|2024-11-19 17:01:40|180635.9|180505.9|180631.9|180501.9|180635.9|180505.9|180623.2|180493.2|8
1732080690000|2024-11-20 05:31:30|180702.4|180572.4|180701.3|180571.3|180704.7|180574.7|180695.4|180565.4|7
1732035710000|2024-11-19 17:01:50|180634.9|180504.9|180628.4|180498.4|180639.5|180509.5|180628.1|180498.1|8
1732080700000|2024-11-20 05:31:40|180695.3|180565.3|180705.9|180575.9|180705.9|180575.9|180694.6|180564.6|9
1732035720000|2024-11-19 17:02:00|180633.1|180503.1|180634.7|180504.7|180643|180513|180627.7|180497.7|10
1732080710000|2024-11-20 05:31:50|180700.3|180570.3|180702.3|180572.3|180702.3|180572.3|180700.3|180570.3|2
1732035730000|2024-11-19 17:02:10|180633|180503|180609.7|180479.7|180633|180503|180609.7|180479.7|9
1732080720000|2024-11-20 05:32:00|180700.3|180570.3|180701|180571|180705.8|180575.8|180695.4|180565.4|13
1732035740000|2024-11-19 17:02:20|180611.4|180481.4|180609.7|180479.7|180615|180485|180609.7|180479.7|6
1732080730000|2024-11-20 05:32:10|180700.9|180570.9|180708.5|180578.5|180723.2|180593.2|180700.9|180570.9|17
1732035750000|2024-11-19 17:02:30|180607.9|180477.9|180614.7|180484.7|180616.7|180486.7|180602.2|180472.2|8
1732080740000|2024-11-20 05:32:20|180701.4|180571.4|180698|180568|180702.4|180572.4|180698|180568|7
1732035760000|2024-11-19 17:02:40|180613.4|180483.4|180617.7|180487.7|180618.1|180488.1|180613.4|180483.4|5
1732080750000|2024-11-20 05:32:30|180698.4|180568.4|180695|180565|180701.8|180571.8|180693.9|180563.9|13
1732035770000|2024-11-19 17:02:50|180629.1|180499.1|180638|180508|180638|180508|180620.4|180490.4|7
1732080760000|2024-11-20 05:32:40|180699.3|180569.3|180695.9|180565.9|180702.4|180572.4|180695.4|180565.4|9
1732035780000|2024-11-19 17:03:00|180625.3|180495.3|180628.3|180498.3|180637.6|180507.6|180619.6|180489.6|8
1732080770000|2024-11-20 05:32:50|180691.9|180561.9|180700.4|180570.4|180700.4|180570.4|180691.9|180561.9|17
1732035790000|2024-11-19 17:03:10|180634.6|180504.6|180619.8|180489.8|180636.2|180506.2|180615.4|180485.4|9
1732080780000|2024-11-20 05:33:00|180697.7|180567.7|180693.8|180563.8|180701.7|180571.7|180693.8|180563.8|14
1732035800000|2024-11-19 17:03:20|180614.1|180484.1|180611|180481|180617.1|180487.1|180609.3|180479.3|9
1732080790000|2024-11-20 05:33:10|180698.1|180568.1|180700.4|180570.4|180709.6|180579.6|180689.3|180559.3|18
1732035810000|2024-11-19 17:03:30|180609.3|180479.3|180609.8|180479.8|180624.7|180494.7|180609.3|180479.3|10
1732080800000|2024-11-20 05:33:20|180701.4|180571.4|180702.9|180572.9|180706.2|180576.2|180699.1|180569.1|18
1732035820000|2024-11-19 17:03:40|180613.2|180483.2|180621.4|180491.4|180623.4|180493.4|180613.2|180483.2|6
1732080810000|2024-11-20 05:33:30|180702.8|180572.8|180703.4|180573.4|180736.1|180574.6|180692.9|180517.7|24
1732035830000|2024-11-19 17:03:50|180619|180489|180616|180486|180619|180489|180616|180486|2
1732080820000|2024-11-20 05:33:40|180702.7|180572.7|180703.7|180573.7|180704.8|180574.8|180696.6|180566.6|19
1732035850000|2024-11-19 17:04:10|180623|180493|180610.5|180480.5|180633|180503|180610.5|180480.5|8
1732080830000|2024-11-20 05:33:50|180702.7|180572.7|180703.7|180573.7|180705.1|180575.1|180696|180566|14
1732035860000|2024-11-19 17:04:20|180615.2|180485.2|180635.1|180505.1|180653.5|180523.5|180615.2|180485.2|11
1732080840000|2024-11-20 05:34:00|180700.4|180570.4|180700.9|180570.9|180737.9|180576.4|180697.6|180529.9|14
1732035870000|2024-11-19 17:04:30|180633.3|180503.3|180608.9|180478.9|180633.3|180503.3|180608.9|180478.9|6
1732080850000|2024-11-20 05:34:10|180702.5|180572.5|180707|180577|180714|180584|180701.5|180571.5|11
1732035880000|2024-11-19 17:04:40|180611.2|180481.2|180604.9|180474.9|180611.2|180481.2|180598.7|180468.7|5
1732080860000|2024-11-20 05:34:20|180706.8|180576.8|180708.4|180578.4|180708.4|180578.4|180703|180573|5
1732035890000|2024-11-19 17:04:50|180607.2|180477.2|180607|180477|180615.9|180485.9|180605.4|180475.4|9
1732080870000|2024-11-20 05:34:30|180709.2|180579.2|180711.6|180581.6|180728.5|180598.5|180708|180578|8
1732035900000|2024-11-19 17:05:00|180603|180473|180609.4|180479.4|180612.7|180482.7|180602.7|180472.7|8
1732080880000|2024-11-20 05:34:40|180711.7|180581.7|180712.3|180582.3|180716|180586|180711.7|180581.7|3
1732035910000|2024-11-19 17:05:10|180602.4|180472.4|180604.8|180474.8|180604.8|180474.8|180600.8|180470.8|4
1732080890000|2024-11-20 05:34:50|180709.6|180579.6|180705.4|180575.4|180716.5|180586.5|180705.4|180575.4|10
1732035920000|2024-11-19 17:05:20|180606.4|180476.4|180609.4|180479.4|180609.4|180479.4|180606.4|180476.4|4
1732080900000|2024-11-20 05:35:00|180709.2|180579.2|180711|180581|180711|180581|180705.3|180575.3|7
1732035930000|2024-11-19 17:05:30|180606.7|180476.7|180597.6|180467.6|180615.1|180485.1|180543.8|180453.8|12
1732080910000|2024-11-20 05:35:10|180707.6|180577.6|180706.7|180576.7|180707.6|180577.6|180703.2|180573.2|5
1732035940000|2024-11-19 17:05:40|180593.9|180463.9|180584.7|180454.7|180593.9|180463.9|180584.7|180454.7|12
1732080920000|2024-11-20 05:35:20|180704.8|180574.8|180705.8|180575.8|180706.1|180576.1|180701.2|180571.2|6
1732035960000|2024-11-19 17:06:00|180588.4|180458.4|180603.5|180473.5|180609.2|180479.2|180588.4|180458.4|12
1732080930000|2024-11-20 05:35:30|180706.1|180576.1|180710.2|180580.2|180719.8|180589.8|180702.4|180572.4|7
1732035970000|2024-11-19 17:06:10|180609.8|180479.8|180603.8|180473.8|180609.8|180479.8|180599.1|180469.1|7
1732080940000|2024-11-20 05:35:40|180708.5|180578.5|180732.2|180602.2|180733.6|180603.6|180705.5|180575.5|16
1732035980000|2024-11-19 17:06:20|180612.1|180482.1|180621.2|180491.2|180621.2|180491.2|180612.1|180482.1|6
1732080950000|2024-11-20 05:35:50|180725.9|180595.9|180707.3|180577.3|180725.9|180595.9|180707.3|180577.3|7
1732035990000|2024-11-19 17:06:30|180623.1|180493.1|180600.8|180470.8|180625|180495|180600.8|180470.8|11
1732080960000|2024-11-20 05:36:00|180706.1|180576.1|180704.6|180574.6|180707.7|180577.7|180697.1|180567.1|5
1732036000000|2024-11-19 17:06:40|180604.1|180474.1|180603.7|180473.7|180609.8|180479.8|180603.7|180473.7|3
1732080970000|2024-11-20 05:36:10|180703.9|180573.9|180708.9|180578.9|180708.9|180578.9|180699.2|180569.2|8
1732036010000|2024-11-19 17:06:50|180599.1|180469.1|180584.4|180454.4|180599.1|180469.1|180582.1|180452.1|7
1732080980000|2024-11-20 05:36:20|180706.3|180576.3|180701.7|180571.7|180707|180577|180699.6|180569.6|10
1732036020000|2024-11-19 17:07:00|180586.1|180456.1|180581.7|180451.7|180590.8|180460.8|180581.7|180451.7|7
1732080990000|2024-11-20 05:36:30|180699.6|180569.6|180699|180569|180699.6|180569.6|180697.8|180567.8|4
1732036030000|2024-11-19 17:07:10|180580|180450|180587|180457|180587|180457|180580|180450|11
1732081000000|2024-11-20 05:36:40|180696.7|180566.7|180696.7|180566.7|180696.7|180566.7|180696.7|180566.7|1
1732036040000|2024-11-19 17:07:20|180582.4|180452.4|180585.4|180455.4|180589.4|180459.4|180582.4|180452.4|11
1732081010000|2024-11-20 05:36:50|180699.3|180569.3|180695.8|180565.8|180699.3|180569.3|180685|180555|15
1732036050000|2024-11-19 17:07:30|180588|180458|180583.1|180453.1|180588|180458|180581.7|180451.7|7
1732081020000|2024-11-20 05:37:00|180694.5|180564.5|180699.3|180569.3|180703.4|180573.4|180690.6|180560.6|18
1732036060000|2024-11-19 17:07:40|180586.7|180456.7|180521.3|180431.3|180586.7|180456.7|180503.4|180413.4|12
1732081030000|2024-11-20 05:37:10|180696.4|180566.4|180696.7|180566.7|180697.9|180567.9|180695.1|180565.1|5
1732036070000|2024-11-19 17:07:50|180520.3|180430.3|180519.8|180429.8|180521.8|180431.8|180505.3|180415.3|13
1732081040000|2024-11-20 05:37:20|180695.4|180565.4|180691.5|180561.5|180695.4|180565.4|180683.1|180553.1|11
1732036080000|2024-11-19 17:08:00|180512.5|180422.5|180510.5|180420.5|180517.5|180427.5|180510.5|180420.5|10
1732081050000|2024-11-20 05:37:30|180694.2|180564.2|180701.5|180571.5|180702.8|180572.8|180690.4|180560.4|22
1732036090000|2024-11-19 17:08:10|180513.5|180423.5|180545.9|180415.9|180545.9|180430.8|180513.5|180407.5|6
1732081060000|2024-11-20 05:37:40|180698.9|180568.9|180706.2|180576.2|180706.3|180576.3|180695.6|180565.6|9
1732036100000|2024-11-19 17:08:20|180543.2|180413.2|180526.8|180396.8|180543.2|180413.2|180526.8|180396.8|12
1732081070000|2024-11-20 05:37:50|180701.9|180571.9|180699.4|180569.4|180706.3|180576.3|180698.6|180568.6|15
1732036110000|2024-11-19 17:08:30|180523.5|180393.5|180494.3|180364.3|180523.5|180393.5|180489.2|180359.2|18
1732081080000|2024-11-20 05:38:00|180700.5|180570.5|180701.5|180571.5|180703|180573|180698|180568|11
1732036120000|2024-11-19 17:08:40|180488.7|180358.7|180495.3|180365.3|180503.3|180373.3|180483.8|180353.8|14
1732081090000|2024-11-20 05:38:10|180697.8|180567.8|180700.4|180570.4|180701.5|180571.5|180697.8|180567.8|3
1732036130000|2024-11-19 17:08:50|180493.3|180363.3|180518.4|180388.4|180518.4|180388.4|180491.7|180361.7|14
1732081100000|2024-11-20 05:38:20|180699.4|180569.4|180697.3|180567.3|180699.4|180569.4|180697.3|180567.3|2
1732036140000|2024-11-19 17:09:00|180516.7|180386.7|180536.1|180406.1|180539.7|180409.7|180513.1|180383.1|10
1732081110000|2024-11-20 05:38:30|180695.8|180565.8|180692.5|180562.5|180695.8|180565.8|180690.9|180560.9|3
1732036150000|2024-11-19 17:09:10|180531.1|180401.1|180531.1|180401.1|180531.1|180401.1|180526.4|180396.4|3
1732081120000|2024-11-20 05:38:40|180690.8|180560.8|180687|180557|180692.4|180562.4|180685.1|180555.1|5
1732036160000|2024-11-19 17:09:20|180526.4|180396.4|180504.6|180374.6|180528.7|180398.7|180504.6|180374.6|11
1732081130000|2024-11-20 05:38:50|180687.7|180557.7|180708.8|180578.8|180727.9|180597.9|180684.4|180554.4|18
1732036170000|2024-11-19 17:09:30|180514.6|180384.6|180515.6|180385.6|180515.6|180385.6|180508.9|180378.9|4
1732081140000|2024-11-20 05:39:00|180705.2|180575.2|180701.7|180571.7|180705.2|180575.2|180701.7|180571.7|2
1732036180000|2024-11-19 17:09:40|180510.3|180380.3|180479|180349|180516.3|180386.3|180471|180341|7
1732081160000|2024-11-20 05:39:20|180700.3|180570.3|180724.7|180594.7|180738|180608|180695.3|180565.3|19
1732036190000|2024-11-19 17:09:50|180482|180352|180460|180330|180491|180361|180452.4|180322.4|13
1732081170000|2024-11-20 05:39:30|180723.2|180593.2|180711.2|180581.2|180734.3|180604.3|180711.2|180581.2|23
1732036200000|2024-11-19 17:10:00|180458.4|180328.4|180456.9|180326.9|180462|180342.6|180432.6|180324.4|9
1732081180000|2024-11-20 05:39:40|180721.2|180591.2|180726.9|180596.9|180778.3|180621.7|180714|180571.8|21
1732036210000|2024-11-19 17:10:10|180459.9|180329.9|180459.9|180329.9|180459.9|180329.9|180459.9|180329.9|1
1732081190000|2024-11-20 05:39:50|180725.6|180595.6|180714.6|180584.6|180728.8|180598.8|180710|180580|15
1732036220000|2024-11-19 17:10:20|180454.9|180324.9|180459.3|180329.3|180459.3|180329.3|180454.9|180324.9|2
1732081200000|2024-11-20 05:40:00|180707|180577|180703.2|180573.2|180707.1|180577.1|180701.6|180571.6|6
1732036230000|2024-11-19 17:10:30|180461.7|180331.7|180456.4|180326.4|180461.7|180331.7|180456.4|180326.4|2
1732081210000|2024-11-20 05:40:10|180709.8|180579.8|180707.8|180577.8|180717.8|180587.8|180707.8|180577.8|5
1732036240000|2024-11-19 17:10:40|180461.4|180331.4|180461.7|180331.7|180461.7|180331.7|180456|180326|3
1732081220000|2024-11-20 05:40:20|180706.2|180576.2|180706.2|180576.2|180706.2|180576.2|180706.2|180576.2|1
1732036250000|2024-11-19 17:10:50|180462.4|180332.4|180462.4|180332.4|180463.4|180333.4|180462.4|180332.4|3
1732081230000|2024-11-20 05:40:30|180709.5|180579.5|180706.8|180576.8|180709.5|180579.5|180706.8|180576.8|2
1732036260000|2024-11-19 17:11:00|180463.4|180333.4|180402.8|180312.8|180463.4|180333.4|180396.5|180306.5|7
1732081240000|2024-11-20 05:40:40|180703.8|180573.8|180694.7|180564.7|180703.8|180573.8|180694.4|180564.4|6
1732036270000|2024-11-19 17:11:10|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|180401.2|180311.2|1
1732081250000|2024-11-20 05:40:50|180696.7|180566.7|180705.4|180575.4|180707.2|180577.2|180691.4|180561.4|15
1732036280000|2024-11-19 17:11:20|180400.2|180310.2|180401.2|180311.2|180401.2|180311.2|180395.5|180305.5|4
1732081260000|2024-11-20 05:41:00|180702.4|180572.4|180697.5|180567.5|180702.4|180572.4|180697.5|180567.5|3
1732036290000|2024-11-19 17:11:30|180403.8|180313.8|180423.8|180293.8|180428.8|180316.1|180403.8|180293.8|5
1732081270000|2024-11-20 05:41:10|180702.5|180572.5|180706.8|180576.8|180714.5|180584.5|180699.9|180569.9|10
1732036300000|2024-11-19 17:11:40|180424.4|180294.4|180434.9|180304.9|180435.2|180305.2|180424.4|180294.4|7
1732081280000|2024-11-20 05:41:20|180705.6|180575.6|180694.2|180564.2|180705.6|180575.6|180694.2|180564.2|10
1732036310000|2024-11-19 17:11:50|180428.9|180298.9|180425.1|180295.1|180436.7|180306.7|180425.1|180295.1|10
1732081290000|2024-11-20 05:41:30|180697.2|180567.2|180695.4|180565.4|180697.2|180567.2|180692.3|180562.3|10
1732036320000|2024-11-19 17:12:00|180428.7|180298.7|180428.1|180298.1|180435.1|180305.1|180426.1|180296.1|7
1732081300000|2024-11-20 05:41:40|180692.7|180562.7|180697.8|180567.8|180697.8|180567.8|180688.3|180558.3|9
1732036330000|2024-11-19 17:12:10|180434.7|180304.7|180432.1|180302.1|180437.4|180307.4|180432.1|180302.1|8
1732081310000|2024-11-20 05:41:50|180694.1|180564.1|180701.5|180571.5|180712|180582|180694.1|180564.1|15
1732036340000|2024-11-19 17:12:20|180436.7|180306.7|180438.6|180308.6|180440.6|180310.6|180427.4|180297.4|9
1732081320000|2024-11-20 05:42:00|180697.5|180567.5|180693.3|180563.3|180701.5|180571.5|180693.3|180563.3|5
1732036350000|2024-11-19 17:12:30|180440.9|180310.9|180437|180307|180440.9|180310.9|180430.7|180300.7|12
1732081330000|2024-11-20 05:42:10|180692.7|180562.7|180693.1|180563.1|180699.3|180569.3|180692.7|180562.7|7
1732036360000|2024-11-19 17:12:40|180428.3|180298.3|180434.7|180304.7|180434.7|180304.7|180428.3|180298.3|3
1732081340000|2024-11-20 05:42:20|180692.1|180562.1|180711.6|180581.6|180736.5|180606.5|180689.9|180559.9|16
1732036370000|2024-11-19 17:12:50|180432.7|180302.7|180427.7|180297.7|180432.7|180302.7|180422|180292|14
1732081350000|2024-11-20 05:42:30|180732.4|180602.4|180728.8|180598.8|180742.7|180612.7|180717.8|180587.8|14
1732036380000|2024-11-19 17:13:00|180422.3|180292.3|180404.2|180314.2|180425.7|180314.2|180396.2|180292.3|9
1732081360000|2024-11-20 05:42:40|180720.5|180590.5|180708.9|180578.9|180733.6|180603.6|180708.9|180578.9|13
1732036390000|2024-11-19 17:13:10|180404.6|180314.6|180404.6|180314.6|180404.6|180314.6|180404.6|180314.6|1
1732081370000|2024-11-20 05:42:50|180704.5|180574.5|180720.3|180590.3|180721.3|180591.3|180695.1|180565.1|9
1732036400000|2024-11-19 17:13:20|180402.6|180312.6|180399.3|180309.3|180402.6|180312.6|180397|180307|3
1732081380000|2024-11-20 05:43:00|180715.6|180585.6|180704.5|180574.5|180715.6|180585.6|180701.5|180571.5|5
1732036410000|2024-11-19 17:13:30|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|180402.3|180312.3|1
1732081390000|2024-11-20 05:43:10|180702.2|180572.2|180699.9|180569.9|180702.2|180572.2|180690.8|180560.8|5
1732036420000|2024-11-19 17:13:40|180396.3|180306.3|180402.3|180312.3|180402.3|180312.3|180396|180306|4
1732081400000|2024-11-20 05:43:20|180703.5|180573.5|180704.5|180574.5|180706.5|180576.5|180703.5|180573.5|4
1732036430000|2024-11-19 17:13:50|180399.7|180309.7|180404|180314|180404|180314|180399.7|180309.7|7
1732081420000|2024-11-20 05:43:40|180703|180573|180708.5|180578.5|180710.6|180580.6|180699.3|180569.3|6
1732036440000|2024-11-19 17:14:00|180400.6|180310.6|180431.7|180301.7|180439|180314|180400.6|180298.4|11
1732081430000|2024-11-20 05:43:50|180697.8|180567.8|180696.7|180566.7|180704.5|180574.5|180696.7|180566.7|9
1732036450000|2024-11-19 17:14:10|180435|180305|180435|180305|180438.3|180308.3|180429.7|180299.7|8
1732081440000|2024-11-20 05:44:00|180700.7|180570.7|180698.2|180568.2|180707.7|180577.7|180698.2|180568.2|5
1732036460000|2024-11-19 17:14:20|180436.3|180306.3|180425|180295|180436.3|180306.3|180425|180295|12
1732081450000|2024-11-20 05:44:10|180702.2|180572.2|180727.6|180597.6|180735.4|180605.4|180700.2|180570.2|7
1732036470000|2024-11-19 17:14:30|180426.8|180296.8|180417.6|180287.6|180437.4|180307.4|180413.6|180283.6|12
1732081460000|2024-11-20 05:44:20|180729|180599|180699.1|180569.1|180734.5|180604.5|180697.5|180567.5|13
1732036480000|2024-11-19 17:14:40|180422.9|180292.9|180423.2|180293.2|180423.2|180293.2|180415|180285|7
1732081470000|2024-11-20 05:44:30|180701.1|180571.1|180700.1|180570.1|180701.3|180571.3|180696.8|180566.8|6
1732036490000|2024-11-19 17:14:50|180422.5|180292.5|180428.4|180298.4|180428.4|180298.4|180422.5|180292.5|3
1732081500000|2024-11-20 05:45:00|180701.8|180571.8|180708.7|180578.7|180708.7|180578.7|180697.8|180567.8|7
1732036500000|2024-11-19 17:15:00|180432.4|180302.4|180427.1|180297.1|180432.4|180302.4|180427.1|180297.1|2
1732081510000|2024-11-20 05:45:10|180709.6|180579.6|180706.6|180576.6|180709.6|180579.6|180706.6|180576.6|2
1732036510000|2024-11-19 17:15:10|180430.4|180300.4|180434.1|180304.1|180434.4|180304.4|180429.4|180299.4|4
1732081520000|2024-11-20 05:45:20|180701.9|180571.9|180707.1|180577.1|180707.1|180577.1|180687|180557|11
1732036520000|2024-11-19 17:15:20|180428.8|180298.8|180428.8|180298.8|180428.8|180298.8|180428.8|180298.8|1
1732081540000|2024-11-20 05:45:40|180707.8|180577.8|180705.4|180575.4|180711.2|180581.2|180704.3|180574.3|8
1732036530000|2024-11-19 17:15:30|180424.1|180294.1|180434.4|180304.4|180434.4|180304.4|180424.1|180294.1|4
1732081550000|2024-11-20 05:45:50|180695.7|180565.7|180719.9|180589.9|180721.9|180591.9|180695.7|180565.7|6
1732036540000|2024-11-19 17:15:40|180429.8|180299.8|180427.8|180297.8|180433.8|180303.8|180427.8|180297.8|5
1732081560000|2024-11-20 05:46:00|180710.9|180580.9|180701.2|180571.2|180710.9|180580.9|180701.2|180571.2|6
1732036550000|2024-11-19 17:15:50|180426.1|180296.1|180427.1|180297.1|180431.4|180301.4|180426.1|180296.1|11
1732081570000|2024-11-20 05:46:10|180696.6|180566.6|180701.8|180571.8|180704.2|180574.2|180696.6|180566.6|8
1732036560000|2024-11-19 17:16:00|180430.1|180300.1|180431.6|180301.6|180431.6|180301.6|180426.1|180296.1|3
1732081580000|2024-11-20 05:46:20|180701.3|180571.3|180701.3|180571.3|180701.3|180571.3|180701.3|180571.3|1
1732036570000|2024-11-19 17:16:10|180430.8|180300.8|180363.9|180233.9|180430.8|180300.8|180338.5|180233.9|6
1732081590000|2024-11-20 05:46:30|180702.7|180572.7|180702.1|180572.1|180707.4|180577.4|180702.1|180572.1|4
1732036580000|2024-11-19 17:16:20|180366.9|180236.9|180365.8|180235.8|180368.5|180238.5|180358.8|180228.8|9
1732081600000|2024-11-20 05:46:40|180699.8|180569.8|180689.3|180559.3|180699.8|180569.8|180685.6|180555.6|3
1732036590000|2024-11-19 17:16:30|180372.2|180242.2|180375.9|180245.9|180379.3|180249.3|180372.2|180242.2|5
1732081610000|2024-11-20 05:46:50|180698.3|180568.3|180695.9|180565.9|180699|180569|180691|180561|8
1732036600000|2024-11-19 17:16:40|180378.3|180248.3|180389.1|180259.1|180390.9|180260.9|180378.3|180248.3|12
1732081620000|2024-11-20 05:47:00|180700.6|180570.6|180704|180574|180704|180574|180700.6|180570.6|2
1732036610000|2024-11-19 17:16:50|180389.4|180259.4|180403.1|180273.1|180403.1|180273.1|180389.4|180259.4|6
1732081630000|2024-11-20 05:47:10|180700.6|180570.6|180708.4|180578.4|180708.4|180578.4|180694.6|180564.6|6
1732036620000|2024-11-19 17:17:00|180406.5|180276.5|180415.5|180285.5|180415.5|180285.5|180406.5|180276.5|8
1732081640000|2024-11-20 05:47:20|180704.1|180574.1|180706.9|180576.9|180709.5|180579.5|180701.4|180571.4|12
1732036630000|2024-11-19 17:17:10|180418.5|180288.5|180450|180320|180456.7|180326.7|180417.6|180287.6|14
1732081650000|2024-11-20 05:47:30|180704.5|180574.5|180710|180580|180710|180580|180704.5|180574.5|3
1732036650000|2024-11-19 17:17:30|180452.5|180322.5|180456.6|180326.6|180459.7|180329.7|180451.8|180321.8|5
1732081660000|2024-11-20 05:47:40|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|1
1732036660000|2024-11-19 17:17:40|180455.6|180325.6|180464.8|180334.8|180464.8|180334.8|180455.2|180325.2|7
1732081670000|2024-11-20 05:47:50|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|1
1732036670000|2024-11-19 17:17:50|180467.8|180337.8|180453|180323|180467.8|180337.8|180453|180323|10
1732081680000|2024-11-20 05:48:00|180711.7|180581.7|180724.7|180594.7|180730.5|180600.5|180711.7|180581.7|6
1732036680000|2024-11-19 17:18:00|180450.7|180320.7|180444.8|180314.8|180450.7|180320.7|180440.2|180310.2|8
1732081690000|2024-11-20 05:48:10|180714.4|180584.4|180711.4|180581.4|180714.4|180584.4|180711.4|180581.4|3
1732036690000|2024-11-19 17:18:10|180442.3|180312.3|180398.4|180268.4|180442.3|180312.3|180394.8|180264.8|21
1732081700000|2024-11-20 05:48:20|180728.3|180598.3|180722|180592|180728.3|180598.3|180714.3|180584.3|4
1732036700000|2024-11-19 17:18:20|180391.1|180261.1|180406.2|180276.2|180408.6|180278.6|180391.1|180261.1|9
1732081710000|2024-11-20 05:48:30|180714.7|180584.7|180714|180584|180723.4|180593.4|180714|180584|3
1732036710000|2024-11-19 17:18:30|180409.6|180279.6|180406.5|180276.5|180409.6|180279.6|180406.2|180276.2|5
1732081720000|2024-11-20 05:48:40|180705.6|180575.6|180707.8|180577.8|180708.9|180578.9|180705.6|180575.6|7
1732036720000|2024-11-19 17:18:40|180382.2|180252.2|180392.4|180262.4|180403|180273|180382.2|180252.2|12
1732081730000|2024-11-20 05:48:50|180706.5|180576.5|180714.3|180584.3|180721.9|180591.9|180706.5|180576.5|15
1732036730000|2024-11-19 17:18:50|180394.1|180264.1|180386.4|180256.4|180394.9|180264.9|180378.8|180248.8|18
1732081740000|2024-11-20 05:49:00|180711.3|180581.3|180711.2|180581.2|180711.3|180581.3|180711.2|180581.2|2
1732036740000|2024-11-19 17:19:00|180388.8|180258.8|180388.8|180258.8|180390|180260|180383.9|180253.9|9
1732081750000|2024-11-20 05:49:10|180712.8|180582.8|180845.5|180587|180845.5|180671.1|180712.8|180582.8|3
1732036750000|2024-11-19 17:19:10|180391|180261|180388.6|180258.6|180392.6|180262.6|180384.8|180254.8|8
1732081760000|2024-11-20 05:49:20|180859.9|180558.8|180858|180591.5|180860|180595.8|180855.1|180558.8|17
1732036760000|2024-11-19 17:19:20|180394.8|180264.8|180386.6|180256.6|180398|180268|180386.6|180256.6|11
1732081770000|2024-11-20 05:49:30|180857|180581.5|180853.2|180613.2|180879.6|180619.5|180853.2|180581.1|19
1732036770000|2024-11-19 17:19:30|180384.7|180254.7|180385.6|180255.6|180385.6|180255.6|180380.7|180250.7|6
1732081780000|2024-11-20 05:49:40|180878.6|180612.9|180757.3|180627.3|180878.8|180631.3|180754.1|180606.1|13
1732036780000|2024-11-19 17:19:40|180387.2|180257.2|180374.7|180244.7|180387.2|180257.2|180371.5|180241.5|7
1732081790000|2024-11-20 05:49:50|180757.2|180627.2|180752.5|180622.5|180757.2|180627.2|180752.5|180622.5|5
1732036790000|2024-11-19 17:19:50|180380.6|180250.6|180385.3|180255.3|180392.7|180262.7|180375.1|180245.1|11
1732081800000|2024-11-20 05:50:00|180751.3|180621.3|180752.5|180622.5|180752.5|180622.5|180751.3|180621.3|2
1732036800000|2024-11-19 17:20:00|180381.3|180251.3|180406.6|180276.6|180406.6|180276.6|180381.3|180251.3|11
1732081820000|2024-11-20 05:50:20|180753.8|180623.8|180754.7|180624.7|180759.1|180629.1|180753.8|180623.8|3
1732036810000|2024-11-19 17:20:10|180403.7|180273.7|180416|180286|180416.9|180286.9|180402.5|180272.5|13
1732081830000|2024-11-20 05:50:30|180756.7|180626.7|180757.7|180627.7|180760.1|180630.1|180753.6|180623.6|7
1732036820000|2024-11-19 17:20:20|180413|180283|180408.4|180278.4|180419.5|180289.5|180407|180277|10
1732081840000|2024-11-20 05:50:40|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|1
1732036830000|2024-11-19 17:20:30|180412|180282|180460.1|180330.1|180460.1|180330.1|180412|180282|5
1732081850000|2024-11-20 05:50:50|180756.8|180626.8|180759.3|180629.3|180759.3|180629.3|180752.9|180622.9|4
1732036840000|2024-11-19 17:20:40|180459.8|180329.8|180469.6|180339.6|180474.4|180344.4|180456|180326|14
1732081860000|2024-11-20 05:51:00|180753|180623|180760.4|180630.4|180764.4|180634.4|180752.6|180622.6|17
1732036850000|2024-11-19 17:20:50|180467.2|180337.2|180456.1|180326.1|180467.2|180337.2|180442.9|180312.9|16
1732081870000|2024-11-20 05:51:10|180762.6|180632.6|180759.7|180629.7|180764.1|180634.1|180753.8|180623.8|35
1732036860000|2024-11-19 17:21:00|180458.7|180328.7|180450.5|180320.5|180461.7|180331.7|180448.7|180318.7|13
1732081880000|2024-11-20 05:51:20|180758.7|180628.7|180765|180635|180765.1|180635.1|180758.7|180628.7|24
1732036870000|2024-11-19 17:21:10|180447.5|180317.5|180456.7|180326.7|180460.8|180330.8|180447.5|180317.5|10
1732081890000|2024-11-20 05:51:30|180764.9|180634.9|180760.2|180630.2|180764.9|180634.9|180759.6|180629.6|16
1732036880000|2024-11-19 17:21:20|180454.9|180324.9|180456.2|180326.2|180456.2|180326.2|180454.9|180324.9|2
1732081900000|2024-11-20 05:51:40|180758.6|180628.6|180761.5|180631.5|180766.2|180636.2|180756|180626|27
1732036890000|2024-11-19 17:21:30|180460.5|180330.5|180457.1|180327.1|180470.9|180340.9|180453.8|180323.8|13
1732081910000|2024-11-20 05:51:50|180763.5|180633.5|180754.8|180624.8|180763.5|180633.5|180750.3|180620.3|26
1732036900000|2024-11-19 17:21:40|180454.1|180324.1|180458.9|180328.9|180460.2|180330.2|180449.6|180319.6|8
1732081920000|2024-11-20 05:52:00|180755.9|180625.9|180759.3|180629.3|180759.3|180629.3|180748|180618|12
1732036910000|2024-11-19 17:21:50|180459.9|180329.9|180466.9|180336.9|180469.3|180339.3|180446.6|180316.6|12
1732081930000|2024-11-20 05:52:10|180758.3|180628.3|180758.9|180628.9|180761.6|180631.6|180752.4|180622.4|15
1732036920000|2024-11-19 17:22:00|180467|180337|180476.2|180346.2|180478.5|180348.5|180467|180337|8
1732081950000|2024-11-20 05:52:30|180757.7|180627.7|180757.5|180627.5|180764.7|180634.7|180757.5|180627.5|18
1732036930000|2024-11-19 17:22:10|180470.5|180340.5|180483.6|180353.6|180484.9|180354.9|180467.9|180337.9|13
1732081960000|2024-11-20 05:52:40|180759.8|180629.8|180747.5|180617.5|180759.8|180629.8|180725|180595|20
1732036940000|2024-11-19 17:22:20|180481|180351|180462.4|180332.4|180483.8|180353.8|180453.1|180323.1|11
1732081970000|2024-11-20 05:52:50|180769.8|180639.8|180767.5|180637.5|180769.8|180639.8|180766.1|180636.1|8
1732036950000|2024-11-19 17:22:30|180463.6|180333.6|180473.9|180343.9|180477.8|180347.8|180463.6|180333.6|10
1732081980000|2024-11-20 05:53:00|180766.5|180636.5|180817.4|180687.4|180832.7|180702.7|180766.5|180636.5|5
1732036960000|2024-11-19 17:22:40|180463.1|180333.1|180461.4|180331.4|180469.1|180339.1|180455.9|180325.9|14
1732081990000|2024-11-20 05:53:10|180827.7|180697.7|180823.3|180693.3|180828.4|180698.4|180816.6|180686.6|7
1732036970000|2024-11-19 17:22:50|180465.6|180335.6|180451|180321|180476.2|180346.2|180447|180317|13
1732082000000|2024-11-20 05:53:20|180826.8|180696.8|180882.3|180671.3|180882.3|180717.5|180826.8|180661.1|10
1732036980000|2024-11-19 17:23:00|180448.8|180318.8|180456.3|180326.3|180456.3|180326.3|180443.6|180313.6|9
1732082010000|2024-11-20 05:53:30|180887.6|180668.9|180891.3|180680.2|180891.3|180727.6|180849.7|180668.9|7
1732036990000|2024-11-19 17:23:10|180449.3|180319.3|180438.6|180308.6|180449.3|180319.3|180437.1|180307.1|10
1732082020000|2024-11-20 05:53:40|180902.8|180691.1|180909.2|180685|180915.8|180737.3|180859.1|180675|28
1732037000000|2024-11-19 17:23:20|180430.1|180300.1|180451.4|180321.4|180453.1|180323.1|180429.9|180299.9|7
1732082030000|2024-11-20 05:53:50|180901.8|180679.2|180899.9|180697.9|180911.8|180697.9|180893|180665.4|34
1732037010000|2024-11-19 17:23:30|180436.1|180306.1|180385.2|180255.2|180436.1|180306.1|180382.5|180252.5|27
1732082040000|2024-11-20 05:54:00|180899.5|180686.1|180885.4|180678.1|180907.4|180734.7|180850|180665.9|33
1732037020000|2024-11-19 17:23:40|180388|180258|180391.2|180261.2|180391.2|180261.2|180383.2|180253.2|9
1732082050000|2024-11-20 05:54:10|180851.9|180721.9|180886.9|180686.5|180886.9|180725.7|180847.9|180679.8|25
1732037030000|2024-11-19 17:23:50|180388.5|180258.5|180388.6|180258.6|180391.6|180261.6|180385.6|180255.6|8
1732082060000|2024-11-20 05:54:20|180848.4|180718.4|180903.6|180701|180911|180739.9|180848.4|180686.8|31
1732037040000|2024-11-19 17:24:00|180387.8|180257.8|180381.5|180251.5|180388.6|180258.6|180381.5|180251.5|12
1732082070000|2024-11-20 05:54:30|180900.4|180692|180898.1|180695.8|180900.9|180740.6|180859.1|180682.4|37
1732037050000|2024-11-19 17:24:10|180378|180248|180395.8|180265.8|180397.3|180267.3|180378|180248|11
1732082080000|2024-11-20 05:54:40|180865.8|180735.8|180869.9|180739.9|180903.9|180743.4|180860.1|180686.5|36
1732037060000|2024-11-19 17:24:20|180403.7|180273.7|180400.7|180270.7|180403.7|180273.7|180395.2|180265.2|6
1732082090000|2024-11-20 05:54:50|180867.5|180737.5|180908.4|180698.7|180914.6|180747.4|180864.2|180680|35
1732037070000|2024-11-19 17:24:30|180394|180264|180412.5|180282.5|180412.5|180282.5|180394|180264|4
1732082100000|2024-11-20 05:55:00|180913.1|180695.3|180892.6|180762.6|180913.9|180763.6|180874.6|180693.6|27
1732037080000|2024-11-19 17:24:40|180412.2|180282.2|180417.7|180287.7|180422|180292|180412|180282|13
1732082110000|2024-11-20 05:55:10|180887.2|180757.2|180889.5|180759.5|180896|180766|180884.2|180754.2|24
1732037090000|2024-11-19 17:24:50|180442.6|180312.6|180443.5|180313.5|180443.5|180313.5|180436|180306|10
1732082120000|2024-11-20 05:55:20|180888.9|180758.9|180887|180757|180899.3|180769.3|180882.6|180752.6|33
1732037100000|2024-11-19 17:25:00|180448.8|180318.8|180474.2|180344.2|180474.2|180344.2|180442.1|180312.1|14
1732082130000|2024-11-20 05:55:30|180890|180760|180886.7|180756.7|180891.1|180761.1|180882.1|180752.1|25
1732037110000|2024-11-19 17:25:10|180476.9|180346.9|180487.2|180357.2|180487.2|180357.2|180471.7|180341.7|11
1732082140000|2024-11-20 05:55:40|180878.7|180748.7|180884.1|180754.1|180888.4|180758.4|180878.4|180748.4|16
1732037120000|2024-11-19 17:25:20|180469.9|180339.9|180445|180315|180469.9|180339.9|180445|180315|11
1732082150000|2024-11-20 05:55:50|180891.8|180761.8|180894.3|180764.3|180902|180772|180878.5|180748.5|24
1732037130000|2024-11-19 17:25:30|180447|180317|180443.5|180313.5|180454.3|180324.3|180443.5|180313.5|8
1732082160000|2024-11-20 05:56:00|180893.4|180763.4|180886.5|180756.5|180893.4|180763.4|180885.1|180755.1|8
1732037140000|2024-11-19 17:25:40|180446.8|180316.8|180446.8|180316.8|180446.8|180316.8|180446.8|180316.8|1
1732082170000|2024-11-20 05:56:10|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|1
1732037150000|2024-11-19 17:25:50|180451.5|180321.5|180458.4|180328.4|180459.2|180329.2|180447.1|180317.1|17
1732082180000|2024-11-20 05:56:20|180886.7|180756.7|180894.8|180764.8|180900.9|180770.9|180885.5|180755.5|23
1732037160000|2024-11-19 17:26:00|180455.9|180325.9|180448.1|180318.1|180456.2|180326.2|180443.1|180313.1|8
1732082190000|2024-11-20 05:56:30|180894.5|180764.5|180875.1|180745.1|180896.3|180766.3|180868|180738|10
1732037170000|2024-11-19 17:26:10|180451.9|180321.9|180454.4|180324.4|180456.6|180326.6|180444.6|180314.6|11
1732082200000|2024-11-20 05:56:40|180875.7|180745.7|180882.6|180752.6|180889.7|180759.7|180873.8|180743.8|27
1732037180000|2024-11-19 17:26:20|180444.4|180314.4|180444.9|180314.9|180448.4|180318.4|180444.4|180314.4|4
1732082210000|2024-11-20 05:56:50|180887.9|180757.9|180890.7|180760.7|180894|180764|180884.9|180754.9|12
1732037190000|2024-11-19 17:26:30|180446.1|180316.1|180447.1|180317.1|180447.6|180317.6|180445.4|180315.4|4
1732082220000|2024-11-20 05:57:00|180891.6|180761.6|180891|180761|180894.9|180764.9|180884.3|180754.3|19
1732037200000|2024-11-19 17:26:40|180456.6|180326.6|180443.5|180313.5|180456.6|180326.6|180438|180308|8
1732082230000|2024-11-20 05:57:10|180890.7|180760.7|180889.9|180759.9|180891.3|180761.3|180881.3|180751.3|19
1732037210000|2024-11-19 17:26:50|180446.5|180316.5|180448.8|180318.8|180453.8|180323.8|180443.5|180313.5|10
1732082240000|2024-11-20 05:57:20|180890.2|180760.2|180889|180759|180891.2|180761.2|180878.2|180748.2|8
1732037220000|2024-11-19 17:27:00|180459|180329|180466.4|180336.4|180468.9|180338.9|180459|180329|5
1732082250000|2024-11-20 05:57:30|180892.7|180762.7|180884.3|180754.3|180896.8|180766.8|180880|180750|21
1732037240000|2024-11-19 17:27:20|180463.7|180333.7|180449.9|180319.9|180463.7|180333.7|180443.1|180313.1|15
1732082260000|2024-11-20 05:57:40|180884.8|180754.8|180879.4|180749.4|180888.6|180758.6|180878.2|180748.2|28
1732037250000|2024-11-19 17:27:30|180452.5|180322.5|180457.1|180327.1|180459.4|180329.4|180452.5|180322.5|4
1732082270000|2024-11-20 05:57:50|180867.7|180737.7|180884.5|180754.5|180887.4|180757.4|180867.7|180737.7|32
1732037260000|2024-11-19 17:27:40|180454.1|180324.1|180448.2|180318.2|180454.1|180324.1|180428.8|180298.8|11
1732082280000|2024-11-20 05:58:00|180885.9|180755.9|180887.9|180757.9|180891.8|180761.8|180881|180751|27
1732037270000|2024-11-19 17:27:50|180450.7|180320.7|180446.1|180316.1|180455.6|180325.6|180446.1|180316.1|7
1732082290000|2024-11-20 05:58:10|180889.5|180759.5|180882.8|180752.8|180891.3|180761.3|180876.7|180746.7|26
1732037280000|2024-11-19 17:28:00|180439.1|180309.1|180448.2|180318.2|180448.2|180318.2|180437|180307|9
1732082300000|2024-11-20 05:58:20|180889.7|180759.7|180883.8|180753.8|180893.8|180763.8|180883.8|180753.8|21
1732037290000|2024-11-19 17:28:10|180444.9|180314.9|180468.1|180338.1|180471.9|180341.9|180444.9|180314.9|10
1732082310000|2024-11-20 05:58:30|180885.8|180755.8|180853.1|180723.1|180889.1|180759.1|180844|180714|28
1732037300000|2024-11-19 17:28:20|180469.9|180339.9|180457|180327|180470.7|180340.7|180445.8|180315.8|9
1732082320000|2024-11-20 05:58:40|180854.5|180724.5|180849.7|180719.7|180886.1|180728.1|180848.5|180684.7|16
1732037310000|2024-11-19 17:28:30|180455|180325|180455.9|180325.9|180472.3|180342.3|180454.2|180324.2|16
1732082330000|2024-11-20 05:58:50|180847.1|180717.1|180856.3|180726.3|180857.9|180727.9|180846.5|180716.5|21
1732037320000|2024-11-19 17:28:40|180458.2|180328.2|180448.6|180318.6|180458.2|180328.2|180448.6|180318.6|3
1732082340000|2024-11-20 05:59:00|180862.3|180732.3|180858.5|180728.5|180867.2|180737.2|180854.2|180724.2|27
1732037330000|2024-11-19 17:28:50|180446.9|180316.9|180422.3|180292.3|180446.9|180316.9|180422.3|180292.3|11
1732082350000|2024-11-20 05:59:10|180856.8|180726.8|180859.1|180729.1|180863|180733|180853|180723|27
1732037340000|2024-11-19 17:29:00|180427.9|180297.9|180431.1|180301.1|180444.7|180314.7|180421.9|180291.9|15
1732082360000|2024-11-20 05:59:20|180885.8|180675.9|180853.1|180723.1|180885.8|180732.9|180848.6|180675.9|22
1732037350000|2024-11-19 17:29:10|180428.6|180298.6|180431.1|180301.1|180441.3|180311.3|180428.6|180298.6|10
1732082370000|2024-11-20 05:59:30|180856.4|180726.4|180852.2|180722.2|180859.4|180729.4|180846.5|180716.5|24
1732037360000|2024-11-19 17:29:20|180428.6|180298.6|180446.8|180316.8|180451.4|180321.4|180428.6|180298.6|12
1732082380000|2024-11-20 05:59:40|180851.5|180721.5|180853.6|180723.6|180859.6|180729.6|180851.5|180721.5|11
1732037380000|2024-11-19 17:29:40|180433.8|180303.8|180442.9|180312.9|180448.1|180318.1|180433.8|180303.8|6
1732082390000|2024-11-20 05:59:50|180859.5|180729.5|180854.6|180724.6|180862.1|180732.1|180848.6|180718.6|16
1732037390000|2024-11-19 17:29:50|180449.9|180319.9|180444.1|180314.1|180449.9|180319.9|180439.6|180309.6|5
1732082400000|2024-11-20 06:00:00|180851|180721|180846.5|180716.5|180865.4|180735.4|180846.5|180716.5|29
1732037400000|2024-11-19 17:30:00|180447.4|180317.4|180449.5|180319.5|180461.9|180331.9|180447.4|180317.4|5
1732082410000|2024-11-20 06:00:10|180850.9|180720.9|180850.5|180720.5|180854.7|180724.7|180844.7|180714.7|17
1732037410000|2024-11-19 17:30:10|180452|180322|180453|180323|180459|180329|180451.8|180321.8|7
1732082420000|2024-11-20 06:00:20|180852.3|180722.3|180853.6|180723.6|180855.5|180725.5|180849.5|180719.5|14
1732037420000|2024-11-19 17:30:20|180458.3|180328.3|180458.6|180328.6|180477.7|180347.7|180456.6|180326.6|7
1732082430000|2024-11-20 06:00:30|180854|180724|180855.5|180725.5|180864.8|180734.8|180854|180724|14
1732037430000|2024-11-19 17:30:30|180466.9|180336.9|180442.6|180312.6|180470.4|180340.4|180442.6|180312.6|9
1732082440000|2024-11-20 06:00:40|180854.2|180724.2|180861.5|180731.5|180862|180732|180846.8|180716.8|21
1732037440000|2024-11-19 17:30:40|180444.8|180314.8|180445.3|180315.3|180448.3|180318.3|180442.6|180312.6|4
1732082450000|2024-11-20 06:00:50|180863.4|180733.4|180859.9|180729.9|180863.4|180733.4|180853.1|180723.1|29
1732037450000|2024-11-19 17:30:50|180442.6|180312.6|180448.7|180318.7|180457.6|180327.6|180442.6|180312.6|8
1732082460000|2024-11-20 06:01:00|180856.8|180726.8|180859.7|180729.7|180867.1|180737.1|180836.4|180706.4|30
1732037460000|2024-11-19 17:31:00|180448.6|180318.6|180454.4|180324.4|180456.4|180326.4|180448.6|180318.6|8
1732082470000|2024-11-20 06:01:10|180858.4|180728.4|180862.2|180732.2|180862.8|180732.8|180857.4|180727.4|12
1732037470000|2024-11-19 17:31:10|180454.2|180324.2|180453.7|180323.7|180460.7|180330.7|180453.7|180323.7|5
1732082480000|2024-11-20 06:01:20|180865.4|180735.4|180860.4|180730.4|180872|180742|180857.9|180727.9|23
1732037480000|2024-11-19 17:31:20|180449.8|180319.8|180438.7|180308.7|180453.7|180323.7|180430.4|180300.4|13
1732082490000|2024-11-20 06:01:30|180858.4|180728.4|180852.7|180722.7|180864.3|180734.3|180850.2|180720.2|22
1732037490000|2024-11-19 17:31:30|180431|180301|180435.3|180305.3|180438.7|180308.7|180431|180301|8
1732082500000|2024-11-20 06:01:40|180852.1|180722.1|180854.8|180724.8|180856.3|180726.3|180835.3|180705.3|18
1732037500000|2024-11-19 17:31:40|180431.9|180301.9|180425.5|180295.5|180435.9|180305.9|180421.5|180291.5|8
1732082510000|2024-11-20 06:01:50|180853.1|180723.1|180849.2|180719.2|180863.6|180733.6|180849.2|180719.2|24
1732037520000|2024-11-19 17:32:00|180423.1|180293.1|180429.4|180299.4|180434.7|180304.7|180423.1|180293.1|10
1732082520000|2024-11-20 06:02:00|180856.5|180726.5|180851.3|180721.3|180860.8|180730.8|180842.4|180712.4|21
1732037530000|2024-11-19 17:32:10|180432.2|180302.2|180438|180308|180438.2|180308.2|180432.2|180302.2|7
1732082530000|2024-11-20 06:02:10|180848.9|180718.9|180850.5|180720.5|180856.5|180726.5|180845.3|180715.3|18
1732037540000|2024-11-19 17:32:20|180437.9|180307.9|180428.8|180298.8|180437.9|180307.9|180426.8|180296.8|5
1732082540000|2024-11-20 06:02:20|180850.8|180720.8|180847.7|180717.7|180854.8|180724.8|180846|180716|15
1732082550000|2024-11-20 06:02:30|180844.7|180714.7|180845.4|180715.4|180851.9|180721.9|180844.1|180714.1|21
1732037550000|2024-11-19 17:32:30|180431.1|180301.1|180402.9|180312.9|180431.1|180313.2|180400.2|180294.9|8
1732082560000|2024-11-20 06:02:40|180846.3|180716.3|180851.7|180721.7|180851.7|180721.7|180838.6|180708.6|19
1732037560000|2024-11-19 17:32:40|180406.2|180316.2|180430.1|180300.1|180435.6|180316.2|180406.2|180298|8
1732082570000|2024-11-20 06:02:50|180850.2|180720.2|180831.3|180701.3|180852.3|180722.3|180831.3|180701.3|13
1732037570000|2024-11-19 17:32:50|180432.3|180302.3|180438.2|180308.2|180438.2|180308.2|180432.3|180302.3|7
1732082580000|2024-11-20 06:03:00|180837.6|180707.6|180797.3|180667.3|180837.6|180707.6|180793.5|180663.5|18
1732037580000|2024-11-19 17:33:00|180442.1|180312.1|180456.8|180326.8|180456.8|180326.8|180440.9|180310.9|9
1732082590000|2024-11-20 06:03:10|180794.3|180664.3|180794.4|180664.4|180794.4|180664.4|180793.4|180663.4|3
1732037590000|2024-11-19 17:33:10|180454.4|180324.4|180445.3|180315.3|180454.4|180324.4|180445.3|180315.3|2
1732082600000|2024-11-20 06:03:20|180797.4|180667.4|180801.2|180671.2|180803.9|180673.9|180790.4|180660.4|19
1732037600000|2024-11-19 17:33:20|180447|180317|180463.8|180333.8|180463.8|180333.8|180447|180317|4
1732082610000|2024-11-20 06:03:30|180798.6|180668.6|180792.6|180662.6|180805.4|180675.4|180788.5|180658.5|17
1732037610000|2024-11-19 17:33:30|180452.5|180322.5|180470.6|180340.6|180475.4|180345.4|180452.5|180322.5|14
1732082620000|2024-11-20 06:03:40|180789.6|180659.6|180830.5|180700.5|180831.3|180701.3|180784.3|180654.3|20
1732037620000|2024-11-19 17:33:40|180473.3|180343.3|180463.4|180333.4|180473.3|180343.3|180455.7|180325.7|14
1732082630000|2024-11-20 06:03:50|180818.2|180688.2|180829.4|180699.4|180833.3|180703.3|180817.2|180687.2|8
1732037630000|2024-11-19 17:33:50|180470.9|180340.9|180472.6|180342.6|180472.6|180342.6|180468.6|180338.6|4
1732082640000|2024-11-20 06:04:00|180833.8|180703.8|180827.3|180697.3|180834.1|180704.1|180817.7|180687.7|11
1732037640000|2024-11-19 17:34:00|180468.9|180338.9|180450.5|180320.5|180468.9|180338.9|180447.4|180317.4|9
1732082650000|2024-11-20 06:04:10|180816.3|180686.3|180831.9|180701.9|180838.2|180708.2|180816.3|180686.3|19
1732037650000|2024-11-19 17:34:10|180449.5|180319.5|180457.5|180327.5|180457.5|180327.5|180449.5|180319.5|4
1732082660000|2024-11-20 06:04:20|180831.3|180701.3|180808.9|180718.9|180835.9|180718.9|180797.9|180691.5|8
1732037660000|2024-11-19 17:34:20|180450.5|180320.5|180463.2|180333.2|180473.1|180343.1|180450.5|180320.5|9
1732082670000|2024-11-20 06:04:30|180828.2|180698.2|180835.4|180705.4|180835.4|180717.5|180796|180685.6|20
1732037670000|2024-11-19 17:34:30|180465.7|180335.7|180462.8|180332.8|180473.6|180343.6|180462.8|180332.8|9
1732082680000|2024-11-20 06:04:40|180831.8|180701.8|180798.2|180708.2|180835.3|180719.2|180797|180701.6|17
1732037680000|2024-11-19 17:34:40|180466.8|180336.8|180467.8|180337.8|180474.4|180344.4|180466.8|180336.8|7
1732082690000|2024-11-20 06:04:50|180830.6|180700.6|180834.1|180704.1|180834.1|180704.1|180815.1|180685.1|18
1732037690000|2024-11-19 17:34:50|180472|180342|180470.8|180340.8|180476.8|180346.8|180465|180335|9
1732082700000|2024-11-20 06:05:00|180833.7|180703.7|180838.1|180708.1|180838.1|180720.7|180798.3|180703.7|7
1732037700000|2024-11-19 17:35:00|180473.5|180343.5|180495.4|180365.4|180495.4|180365.4|180464.5|180334.5|12
1732082710000|2024-11-20 06:05:10|180839|180709|180838.8|180708.8|180839|180709|180838.8|180708.8|2
1732037710000|2024-11-19 17:35:10|180498|180368|180492.7|180362.7|180505.5|180375.5|180480.3|180350.3|10
1732082720000|2024-11-20 06:05:20|180838.4|180708.4|180853|180763|180866.2|180763|180838.4|180708.4|8
1732037720000|2024-11-19 17:35:20|180498.4|180368.4|180494.2|180364.2|180498.4|180368.4|180472.4|180342.4|13
1732082740000|2024-11-20 06:05:40|180846.3|180756.3|180846.3|180756.3|180846.3|180756.3|180846.3|180756.3|1
1732037730000|2024-11-19 17:35:30|180501.5|180371.5|180527.7|180397.7|180537.4|180407.4|180501.5|180371.5|12
1732082760000|2024-11-20 06:06:00|180853|180763|180853.9|180763.9|180853.9|180763.9|180853|180763|2
1732037740000|2024-11-19 17:35:40|180526.3|180396.3|180542.5|180412.5|180547.6|180417.6|180526.3|180396.3|15
1732082770000|2024-11-20 06:06:10|180846.3|180756.3|180852|180762|180861|180767|180846.3|180731|8
1732037750000|2024-11-19 17:35:50|180547|180417|180554.7|180424.7|180554.7|180424.7|180543.6|180413.6|7
1732082780000|2024-11-20 06:06:20|180857|180767|180851.9|180761.9|180857|180767|180849.6|180759.6|6
1732037760000|2024-11-19 17:36:00|180548.1|180418.1|180548.5|180418.5|180549.5|180419.5|180539.7|180409.7|12
1732082790000|2024-11-20 06:06:30|180857.6|180767.6|180856|180766|180873|180767.6|180843.4|180735|17
1732037770000|2024-11-19 17:36:10|180552.7|180422.7|180557.8|180427.8|180557.8|180427.8|180546.7|180416.7|5
1732082800000|2024-11-20 06:06:40|180857.7|180767.7|180858.7|180768.7|180858.7|180768.7|180848.7|180758.7|3
1732037780000|2024-11-19 17:36:20|180556.4|180426.4|180554.3|180424.3|180563.2|180433.2|180551.6|180421.6|10
1732082810000|2024-11-20 06:06:50|180845.3|180755.3|180845|180755|180859|180769|180845|180755|5
1732037790000|2024-11-19 17:36:30|180560.6|180430.6|180544.6|180414.6|180560.6|180430.6|180544.6|180414.6|9
1732082820000|2024-11-20 06:07:00|180861.3|180731.3|180857.6|180767.6|180861.9|180767.6|180857.6|180731.3|3
1732037800000|2024-11-19 17:36:40|180556.9|180426.9|180549.9|180419.9|180556.9|180426.9|180546.6|180416.6|7
1732082830000|2024-11-20 06:07:10|180846.3|180756.3|180862.3|180732.3|180862.3|180760.6|180846.3|180732.3|6
1732037810000|2024-11-19 17:36:50|180541.2|180411.2|180527.9|180397.9|180547.3|180417.3|180527.9|180397.9|10
1732082840000|2024-11-20 06:07:20|180869.6|180739.6|180860.6|180770.6|180869.6|180770.6|180846.3|180734.6|7
1732037820000|2024-11-19 17:37:00|180525.4|180395.4|180533.4|180403.4|180533.4|180403.4|180525.4|180395.4|5
1732082850000|2024-11-20 06:07:30|180862.6|180772.6|180866.9|180776.9|180866.9|180776.9|180862.6|180772.6|2
1732037830000|2024-11-19 17:37:10|180539.1|180409.1|180542.2|180412.2|180544.2|180414.2|180527.6|180397.6|16
1732082860000|2024-11-20 06:07:40|180870.2|180780.2|180926.6|180796.6|180930.4|180800.4|180870.2|180780.2|8
1732037840000|2024-11-19 17:37:20|180541.9|180411.9|180527.2|180397.2|180544.1|180414.1|180527.2|180397.2|7
1732082870000|2024-11-20 06:07:50|180925.5|180795.5|180940.5|180810.5|180942.4|180812.4|180919.2|180789.2|33
1732037850000|2024-11-19 17:37:30|180524|180394|180521.5|180391.5|180539.4|180409.4|180521.5|180391.5|10
1732082880000|2024-11-20 06:08:00|180943.1|180813.1|180938.8|180808.8|180944.9|180814.9|180935.5|180805.5|24
1732037860000|2024-11-19 17:37:40|180523|180393|180530.9|180400.9|180534.8|180404.8|180523|180393|7
1732082890000|2024-11-20 06:08:10|180939.4|180809.4|180933.2|180803.2|180940.8|180810.8|180924.5|180794.5|29
1732037870000|2024-11-19 17:37:50|180536.9|180406.9|180530.4|180400.4|180542.1|180412.1|180528.2|180398.2|14
1732082900000|2024-11-20 06:08:20|180928.2|180798.2|180929.5|180799.5|180940.5|180810.5|180925.8|180795.8|28
1732037880000|2024-11-19 17:38:00|180529.5|180399.5|180553.4|180423.4|180553.4|180423.4|180529.4|180399.4|10
1732082910000|2024-11-20 06:08:30|180929.4|180799.4|180963.7|180833.7|180970.6|180833.8|180921.3|180755.2|36
1732037890000|2024-11-19 17:38:10|180547.2|180417.2|180531.3|180401.3|180547.2|180417.2|180520.6|180390.6|11
1732082920000|2024-11-20 06:08:40|180939.4|180809.4|180936.3|180806.3|180963.7|180833.7|180936.3|180806.3|29
1732037900000|2024-11-19 17:38:20|180520.3|180390.3|180527.8|180397.8|180532.9|180402.9|180520.3|180390.3|7
1732082930000|2024-11-20 06:08:50|180936.5|180806.5|180948.7|180818.7|180957.2|180827.2|180936.1|180806.1|22
1732037910000|2024-11-19 17:38:30|180527.9|180397.9|180528.2|180398.2|180538.2|180408.2|180527.9|180397.9|6
1732082940000|2024-11-20 06:09:00|180943.7|180813.7|180934.6|180804.6|180964.2|180834.2|180930.3|180800.3|29
1732037920000|2024-11-19 17:38:40|180525.2|180395.2|180550.2|180420.2|180553.2|180423.2|180524.2|180394.2|13
1732082950000|2024-11-20 06:09:10|180936.3|180806.3|180962.4|180832.4|180965.9|180835.9|180926.8|180796.8|27
1732037930000|2024-11-19 17:38:50|180543.4|180413.4|180550.8|180420.8|180552.5|180422.5|180541.7|180411.7|6
1732082960000|2024-11-20 06:09:20|180936.2|180806.2|180962.4|180832.4|180966.8|180833.6|180929.4|180764.5|31
1732037940000|2024-11-19 17:39:00|180554.2|180424.2|180481.8|180351.8|180554.8|180424.8|180476.9|180346.9|12
1732082970000|2024-11-20 06:09:30|180937.8|180807.8|180950|180820|180954.7|180824.7|180937.8|180807.8|8
1732037950000|2024-11-19 17:39:10|180485|180355|180487.3|180357.3|180489.8|180359.8|180480|180350|11
1732082980000|2024-11-20 06:09:40|180949.8|180819.8|180947.2|180817.2|180949.8|180819.8|180947.2|180817.2|4
1732037960000|2024-11-19 17:39:20|180484.2|180354.2|180482.3|180352.3|180493.5|180363.5|180481.2|180351.2|10
1732082990000|2024-11-20 06:09:50|180946.1|180816.1|180950.8|180820.8|180951.2|180821.2|180944.7|180814.7|13
1732037970000|2024-11-19 17:39:30|180482.4|180352.4|180426.3|180296.3|180482.4|180352.4|180426.3|180296.3|6
1732083000000|2024-11-20 06:10:00|180950.9|180820.9|180951.5|180821.5|180955|180825|180946.5|180816.5|7
1732037980000|2024-11-19 17:39:40|180420.3|180290.3|180420.3|180290.3|180420.3|180290.3|180420.3|180290.3|1
1732083010000|2024-11-20 06:10:10|180953.8|180823.8|180944.9|180814.9|180953.8|180823.8|180943.9|180813.9|16
1732037990000|2024-11-19 17:39:50|180423.8|180293.8|180420.3|180290.3|180423.8|180293.8|180420.3|180290.3|2
1732083020000|2024-11-20 06:10:20|180971|180841|180943.2|180813.2|180974.2|180844.2|180943.2|180813.2|12
1732038000000|2024-11-19 17:40:00|180415|180285|180419.7|180289.7|180419.7|180289.7|180407|180277|6
1732083030000|2024-11-20 06:10:30|180943.9|180813.9|180932|180802|180959.6|180829.6|180932|180802|21
1732038010000|2024-11-19 17:40:10|180422|180292|180374.9|180244.9|180430.9|180300.9|180372.6|180242.6|21
1732083040000|2024-11-20 06:10:40|180940.1|180810.1|180940.6|180810.6|180946.6|180816.6|180927|180797|23
1732038020000|2024-11-19 17:40:20|180373.4|180243.4|180398.1|180268.1|180400.4|180270.4|180371.6|180241.6|12
1732083050000|2024-11-20 06:10:50|180940.2|180810.2|180936.2|180806.2|180965.5|180835.5|180926.3|180796.3|31
1732038030000|2024-11-19 17:40:30|180398.2|180268.2|180401.6|180271.6|180406.8|180276.8|180395.9|180265.9|12
1732083060000|2024-11-20 06:11:00|180936.6|180806.6|180934.8|180804.8|180941.6|180811.6|180929|180799|22
1732038040000|2024-11-19 17:40:40|180404.3|180274.3|180433.4|180303.4|180442.7|180312.7|180401.6|180271.6|9
1732083070000|2024-11-20 06:11:10|180934.7|180804.7|180938.7|180808.7|180947.5|180817.5|180934.6|180804.6|17
1732038050000|2024-11-19 17:40:50|180437.1|180307.1|180446.2|180316.2|180446.2|180316.2|180431.1|180301.1|10
1732083080000|2024-11-20 06:11:20|180935.4|180805.4|180948.6|180818.6|180950.1|180820.1|180927.2|180797.2|26
1732038060000|2024-11-19 17:41:00|180446.9|180316.9|180452.4|180322.4|180463.5|180333.5|180411.6|180281.6|7
1732083090000|2024-11-20 06:11:30|180951.6|180821.6|180945.7|180815.7|180951.6|180840|180921.5|180810.3|31
1732038070000|2024-11-19 17:41:10|180450.7|180320.7|180448.5|180318.5|180450.7|180320.7|180448.5|180318.5|2
1732083100000|2024-11-20 06:11:40|180946.1|180816.1|180946.9|180816.9|180947.8|180817.8|180937.3|180807.3|25
1732038080000|2024-11-19 17:41:20|180446.2|180316.2|180446.2|180316.2|180446.2|180316.2|180446.2|180316.2|1
1732083110000|2024-11-20 06:11:50|180945.9|180815.9|180951.1|180821.1|180963.2|180839|180921.5|180815.9|14
1732038090000|2024-11-19 17:41:30|180444|180314|180396.2|180266.2|180444|180314|180386.9|180256.9|8
1732083120000|2024-11-20 06:12:00|180950|180820|180917.5|180827.5|180952.5|180827.5|180917.5|180793|18
1732038100000|2024-11-19 17:41:40|180390|180260|180393.8|180263.8|180393.8|180263.8|180388.4|180258.4|6
1732083130000|2024-11-20 06:12:10|180941.1|180811.1|180949.1|180819.1|180949.9|180819.9|180937.4|180807.4|18
1732038110000|2024-11-19 17:41:50|180388.4|180258.4|180391.6|180261.6|180391.6|180261.6|180388.4|180258.4|2
1732083140000|2024-11-20 06:12:20|180946.1|180816.1|180939.7|180809.7|180948.3|180818.3|180939.1|180809.1|23
1732038120000|2024-11-19 17:42:00|180388.1|180258.1|180396.3|180266.3|180396.3|180266.3|180388.1|180258.1|4
1732083150000|2024-11-20 06:12:30|180938.5|180808.5|180942|180812|180944.7|180814.7|180935.3|180805.3|21
1732038130000|2024-11-19 17:42:10|180391.7|180261.7|180395.6|180265.6|180395.6|180265.6|180391.7|180261.7|2
1732083160000|2024-11-20 06:12:40|180937.4|180807.4|180936.1|180806.1|180972.3|180812.5|180924.1|180768.3|18
1732038140000|2024-11-19 17:42:20|180396.3|180266.3|180401.4|180271.4|180403.6|180273.6|180396.3|180266.3|7
1732083170000|2024-11-20 06:12:50|180938.1|180808.1|180933.2|180803.2|180941|180811|180925.5|180795.5|24
1732038150000|2024-11-19 17:42:30|180404.8|180274.8|180424.1|180294.1|180424.1|180294.1|180404.8|180274.8|6
1732083180000|2024-11-20 06:13:00|180936|180806|180949.9|180819.9|180950.4|180820.4|180931.4|180801.4|27
1732038160000|2024-11-19 17:42:40|180426.8|180296.8|180424.8|180294.8|180431|180301|180420.7|180290.7|8
1732083190000|2024-11-20 06:13:10|180949.3|180819.3|180959.2|180829.2|180959.2|180829.2|180939.8|180809.8|20
1732038170000|2024-11-19 17:42:50|180426.8|180296.8|180424|180294|180426.8|180296.8|180424|180294|3
1732083200000|2024-11-20 06:13:20|180959.9|180829.9|180951.9|180821.9|180961.7|180831.7|180939.8|180809.8|16
1732038180000|2024-11-19 17:43:00|180417.8|180287.8|180400.6|180270.6|180424|180294|180397.3|180267.3|12
1732083210000|2024-11-20 06:13:30|180948.6|180818.6|180943.1|180813.1|180954.6|180824.6|180943.1|180813.1|20
1732038190000|2024-11-19 17:43:10|180395.4|180265.4|180402.7|180272.7|180402.7|180272.7|180395.4|180265.4|4
1732083220000|2024-11-20 06:13:40|180945.5|180815.5|180948.6|180818.6|180950.8|180820.8|180944.2|180814.2|16
1732038200000|2024-11-19 17:43:20|180396.6|180266.6|180406.1|180276.1|180413.9|180283.9|180396.6|180266.6|6
1732083230000|2024-11-20 06:13:50|180945.3|180815.3|180948.6|180818.6|180951.1|180821.1|180945.2|180815.2|9
1732038210000|2024-11-19 17:43:30|180405.8|180275.8|180402.6|180272.6|180405.8|180275.8|180400.1|180270.1|8
1732083240000|2024-11-20 06:14:00|180945.9|180815.9|180942.5|180812.5|180947.4|180817.4|180928.4|180798.4|21
1732038220000|2024-11-19 17:43:40|180394.5|180264.5|180432.6|180302.6|180432.6|180302.6|180394.5|180264.5|11
1732083250000|2024-11-20 06:14:10|180943.9|180813.9|180948.3|180818.3|180948.8|180818.8|180939.3|180809.3|19
1732038230000|2024-11-19 17:43:50|180427.6|180297.6|180429.8|180299.8|180430.6|180300.6|180426.9|180296.9|4
1732083260000|2024-11-20 06:14:20|180945.8|180815.8|180953.8|180823.8|180978.7|180848.7|180930.5|180812.7|21
1732038240000|2024-11-19 17:44:00|180426.1|180296.1|180431.4|180301.4|180431.4|180301.4|180422.3|180292.3|5
1732083270000|2024-11-20 06:14:30|180947.8|180817.8|180944.3|180814.3|180950.6|180820.6|180944.3|180814.3|16
1732038250000|2024-11-19 17:44:10|180422|180292|180405.7|180275.7|180422|180292|180405|180275|8
1732083280000|2024-11-20 06:14:40|180944|180814|180955|180825|180959.1|180829.1|180944|180814|24
1732038260000|2024-11-19 17:44:20|180403.3|180273.3|180400|180270|180403.3|180273.3|180388.7|180258.7|15
1732083290000|2024-11-20 06:14:50|180956|180826|180953.6|180823.6|180956.2|180826.2|180951.4|180821.4|19
1732038270000|2024-11-19 17:44:30|180397.7|180267.7|180393.9|180263.9|180400|180270|180393.9|180263.9|5
1732083300000|2024-11-20 06:15:00|180951.2|180821.2|180946.8|180816.8|180951.2|180821.2|180945|180815|10
1732038280000|2024-11-19 17:44:40|180400.6|180270.6|180400.6|180270.6|180400.6|180270.6|180400.6|180270.6|1
1732083310000|2024-11-20 06:15:10|180947.8|180817.8|180946.7|180816.7|180949.4|180819.4|180940.9|180810.9|13
1732038290000|2024-11-19 17:44:50|180402.6|180272.6|180399.6|180269.6|180402.6|180272.6|180399.6|180269.6|2
1732083320000|2024-11-20 06:15:20|180948.5|180818.5|180951.8|180821.8|180963.9|180833.9|180948.5|180818.5|19
1732038300000|2024-11-19 17:45:00|180394.9|180264.9|180436.9|180306.9|180439.6|180309.6|180394.9|180264.9|9
1732083330000|2024-11-20 06:15:30|180955.3|180825.3|180954.6|180824.6|180957.4|180827.4|180953.6|180823.6|10
1732083340000|2024-11-20 06:15:40|180957.9|180827.9|180957.1|180827.1|180961.9|180831.9|180954.3|180824.3|13
1732038310000|2024-11-19 17:45:10|180432.9|180302.9|180438.4|180308.4|180439.6|180309.6|180432.9|180302.9|5
1732083350000|2024-11-20 06:15:50|180955.8|180825.8|180947.4|180817.4|180957.2|180827.2|180940.6|180810.6|16
1732038320000|2024-11-19 17:45:20|180434.9|180304.9|180441.9|180311.9|180441.9|180311.9|180430.1|180300.1|4
1732083360000|2024-11-20 06:16:00|180948|180818|180945|180815|180948.5|180818.5|180939.3|180809.3|23
1732038330000|2024-11-19 17:45:30|180438.6|180308.6|180449|180319|180466.6|180336.6|180436.9|180306.9|16
1732083370000|2024-11-20 06:16:10|180946.5|180816.5|180940.6|180810.6|180949|180819|180939.6|180809.6|24
1732038340000|2024-11-19 17:45:40|180451.2|180321.2|180450.5|180320.5|180451.9|180321.9|180441.4|180311.4|9
1732083380000|2024-11-20 06:16:20|180942|180812|180944.9|180814.9|180944.9|180814.9|180934|180804|17
1732038350000|2024-11-19 17:45:50|180449|180319|180446.8|180316.8|180449|180319|180440.9|180310.9|6
1732083390000|2024-11-20 06:16:30|180940.6|180810.6|180941.7|180811.7|180942.9|180812.9|180924.8|180794.8|15
1732038360000|2024-11-19 17:46:00|180444.7|180314.7|180451.7|180321.7|180451.7|180321.7|180444.7|180314.7|3
1732083400000|2024-11-20 06:16:40|180940.7|180810.7|180941|180811|180942.6|180812.6|180927.8|180797.8|23
1732038370000|2024-11-19 17:46:10|180446.4|180316.4|180436|180306|180447.2|180317.2|180427.4|180297.4|14
1732083410000|2024-11-20 06:16:50|180942.4|180812.4|180933.3|180803.3|180948.1|180818.1|180933.3|180803.3|16
1732038380000|2024-11-19 17:46:20|180432.2|180302.2|180433.7|180303.7|180438.7|180308.7|180430.7|180300.7|5
1732083420000|2024-11-20 06:17:00|180934.5|180804.5|180931.4|180801.4|180935.1|180805.1|180922.5|180792.5|19
1732038390000|2024-11-19 17:46:30|180415|180285|180400.9|180270.9|180415|180285|180400.9|180270.9|5
1732083430000|2024-11-20 06:17:10|180935.6|180805.6|180928.2|180798.2|180935.6|180805.6|180923.8|180793.8|23
1732038400000|2024-11-19 17:46:40|180398.3|180268.3|180360.9|180230.9|180398.3|180268.3|180360.9|180230.9|12
1732083440000|2024-11-20 06:17:20|180930.9|180800.9|180934.2|180804.2|180943.6|180813.6|180927.5|180797.5|24
1732038410000|2024-11-19 17:46:50|180365.1|180235.1|180375.9|180245.9|180376.4|180246.4|180365.1|180235.1|8
1732083450000|2024-11-20 06:17:30|180931.2|180801.2|180928|180798|180939.4|180809.4|180928|180798|24
1732038420000|2024-11-19 17:47:00|180376|180246|180360.5|180270.5|180382|180270.5|180333.1|180242.5|13
1732083460000|2024-11-20 06:17:40|180925.6|180795.6|180967.3|180837.3|180967.3|180837.5|180923.3|180793.3|26
1732038430000|2024-11-19 17:47:10|180355.2|180265.2|180381.5|180251.5|180384.3|180272.2|180355.2|180251.5|4
1732083470000|2024-11-20 06:17:50|180965.8|180835.8|180912.2|180782.2|180966.1|180836.1|180910.7|180780.7|23
1732038440000|2024-11-19 17:47:20|180383.3|180253.3|180383.2|180253.2|180387.3|180257.3|180383.2|180253.2|3
1732083480000|2024-11-20 06:18:00|180917.7|180787.7|180943.3|180813.3|180973.7|180860|180917.7|180787.7|26
1732038450000|2024-11-19 17:47:30|180385.5|180255.5|180387.3|180257.3|180387.3|180257.3|180385.5|180255.5|2
1732083490000|2024-11-20 06:18:10|180942.6|180812.6|180940.4|180810.4|180954.6|180824.6|180934.5|180804.5|29
1732038460000|2024-11-19 17:47:40|180386.8|180256.8|180396.2|180266.2|180398.7|180268.7|180386.8|180256.8|4
1732083500000|2024-11-20 06:18:20|180933.4|180803.4|180948.1|180818.1|180953.4|180823.4|180931|180801|24
1732038470000|2024-11-19 17:47:50|180399|180269|180394|180264|180399|180269|180388.2|180258.2|5
1732083510000|2024-11-20 06:18:30|180945.3|180815.3|180942.4|180812.4|180956.5|180826.5|180939.7|180809.7|24
1732038480000|2024-11-19 17:48:00|180396.7|180266.7|180388.8|180258.8|180396.7|180266.7|180388.8|180258.8|6
1732083520000|2024-11-20 06:18:40|180947.9|180817.9|180956.2|180826.2|180958.5|180828.5|180939.1|180809.1|32
1732038490000|2024-11-19 17:48:10|180387.1|180257.1|180390.6|180260.6|180394.9|180264.9|180387.1|180257.1|5
1732083530000|2024-11-20 06:18:50|180954.2|180824.2|180941.2|180811.2|180955.6|180835|180925|180806.8|27
1732038500000|2024-11-19 17:48:20|180394.4|180264.4|180393.4|180263.4|180398.4|180268.4|180393.4|180263.4|3
1732083540000|2024-11-20 06:19:00|180943.4|180813.4|180926.5|180836.5|180984|180836.5|180913.7|180781|27
1732038510000|2024-11-19 17:48:30|180395.6|180265.6|180392.7|180262.7|180398.4|180268.4|180388|180258|6
1732083550000|2024-11-20 06:19:10|180923|180833|180916.4|180786.4|180963.9|180844|180916.4|180786.4|28
1732038520000|2024-11-19 17:48:40|180390.9|180260.9|180405.1|180275.1|180405.9|180275.9|180386.6|180256.6|6
1732083560000|2024-11-20 06:19:20|180917.4|180787.4|180918.2|180788.2|180959|180829|180917|180787|18
1732038530000|2024-11-19 17:48:50|180408.3|180278.3|180417|180287|180424.3|180294.3|180408.3|180278.3|9
1732083570000|2024-11-20 06:19:30|180914.9|180784.9|180941.9|180811.9|180956.4|180826.4|180914.9|180784.9|20
1732038540000|2024-11-19 17:49:00|180406.1|180276.1|180412.2|180282.2|180417.5|180287.5|180406.1|180276.1|10
1732083580000|2024-11-20 06:19:40|180939.4|180809.4|180943.5|180813.5|180947.4|180817.4|180936.8|180806.8|10
1732038550000|2024-11-19 17:49:10|180401.4|180271.4|180404.1|180274.1|180414.1|180284.1|180401.4|180271.4|9
1732083590000|2024-11-20 06:19:50|180940.5|180810.5|180942.6|180812.6|180946.2|180816.2|180938.1|180808.1|17
1732038560000|2024-11-19 17:49:20|180413.1|180283.1|180419.9|180289.9|180419.9|180289.9|180396.6|180266.6|9
1732083600000|2024-11-20 06:20:00|180952.4|180822.4|180953.3|180823.3|180956.1|180826.1|180943.7|180813.7|23
1732038570000|2024-11-19 17:49:30|180417.9|180287.9|180421.6|180291.6|180429.6|180299.6|180417.9|180287.9|9
1732083610000|2024-11-20 06:20:10|180948.4|180818.4|180948.9|180818.9|180956.3|180826.3|180943.9|180813.9|21
1732038580000|2024-11-19 17:49:40|180417|180287|180394|180264|180420.4|180290.4|180391|180261|10
1732083620000|2024-11-20 06:20:20|180950.6|180820.6|180947.6|180817.6|180951.1|180821.1|180940.4|180810.4|5
1732038590000|2024-11-19 17:49:50|180389|180259|180395.4|180265.4|180395.4|180265.4|180389|180259|5
1732083630000|2024-11-20 06:20:30|180947.5|180817.5|180937.9|180807.9|180947.5|180817.5|180934.9|180804.9|20
1732038600000|2024-11-19 17:50:00|180391.9|180261.9|180393.4|180263.4|180393.4|180263.4|180386.2|180256.2|4
1732083640000|2024-11-20 06:20:40|180938|180808|180940|180810|180954.1|180824.1|180935.2|180805.2|16
1732038610000|2024-11-19 17:50:10|180386.6|180256.6|180388.5|180258.5|180388.6|180258.6|180383.2|180253.2|5
1732083650000|2024-11-20 06:20:50|180938.9|180808.9|180947|180817|180956.7|180826.7|180938.9|180808.9|17
1732038620000|2024-11-19 17:50:20|180392|180262|180429.6|180299.6|180430.8|180300.8|180392|180262|8
1732083660000|2024-11-20 06:21:00|180957.8|180827.8|180928.4|180798.4|180957.8|180827.8|180922.9|180792.9|16
1732038630000|2024-11-19 17:50:30|180430.6|180300.6|180479.7|180349.7|180479.7|180349.7|180426.3|180296.3|10
1732083670000|2024-11-20 06:21:10|180928.3|180798.3|180918.5|180788.5|180928.3|180798.3|180912.5|180782.5|13
1732038640000|2024-11-19 17:50:40|180478.2|180348.2|180482.3|180352.3|180483.4|180353.4|180474.1|180344.1|6
1732083680000|2024-11-20 06:21:20|180919.4|180789.4|180925.4|180795.4|180928.7|180798.7|180915.5|180785.5|9
1732038650000|2024-11-19 17:50:50|180508.4|180378.4|180520.6|180390.6|180527.1|180397.1|180502.3|180372.3|11
1732083690000|2024-11-20 06:21:30|180921.9|180791.9|180927.2|180710.5|180933.5|180803.5|180881.4|180695.8|15
1732038660000|2024-11-19 17:51:00|180516.6|180386.6|180521.7|180391.7|180521.7|180391.7|180513.7|180383.7|4
1732083700000|2024-11-20 06:21:40|180938.8|180695.8|180938.8|180710|180938.8|180710.5|180938.8|180695.3|4
1732038670000|2024-11-19 17:51:10|180524.6|180394.6|180524.6|180394.6|180536.6|180406.6|180521.8|180391.8|13
1732083710000|2024-11-20 06:21:50|180933.7|180711.4|180924.8|180712.2|180934.4|180717.5|180918.6|180695.6|21
1732038680000|2024-11-19 17:51:20|180524.9|180394.9|180526.7|180396.7|180526.7|180396.7|180522.2|180392.2|4
1732083720000|2024-11-20 06:22:00|180922.3|180716.7|180896.2|180766.2|180933.8|180778.2|180887.2|180690|28
1732038690000|2024-11-19 17:51:30|180526.2|180396.2|180523.2|180393.2|180526.2|180396.2|180523.2|180393.2|2
1732083730000|2024-11-20 06:22:10|180900.2|180770.2|180891.9|180690.6|180927.6|180770.2|180842.2|180690.6|10
1732038700000|2024-11-19 17:51:40|180515.2|180385.2|180512.3|180382.3|180515.2|180385.2|180503.4|180373.4|9
1732083740000|2024-11-20 06:22:20|180892.4|180688.3|180903.8|180688.3|180903.8|180688.3|180892.4|180688.3|2
1732038710000|2024-11-19 17:51:50|180516|180386|180520.6|180390.6|180523|180393|180508|180378|12
1732083750000|2024-11-20 06:22:30|180903.6|180688.4|180847.4|180717.4|180903.6|180717.4|180845|180688.4|3
1732038720000|2024-11-19 17:52:00|180516.1|180386.1|180527.6|180397.6|180529.3|180399.3|180516.1|180386.1|6
1732083760000|2024-11-20 06:22:40|180847.8|180717.8|180845.4|180715.4|180850.8|180720.8|180843.1|180713.1|5
1732038730000|2024-11-19 17:52:10|180533.7|180403.7|180536.4|180406.4|180539.4|180409.4|180530.2|180400.2|11
1732083770000|2024-11-20 06:22:50|180847.8|180717.8|180846.5|180716.5|180898.5|180724.1|180845.5|180688.7|16
1732038740000|2024-11-19 17:52:20|180524.2|180394.2|180544.8|180414.8|180546.8|180416.8|180522.9|180392.9|10
1732083780000|2024-11-20 06:23:00|180849.5|180719.5|180849.8|180719.8|180898.9|180722.8|180849.5|180689|6
1732038750000|2024-11-19 17:52:30|180547.3|180417.3|180550.6|180420.6|180551.3|180421.3|180547.3|180417.3|4
1732083790000|2024-11-20 06:23:10|180845.5|180715.5|180885.5|180755.5|180894.9|180764.9|180845.5|180715.5|18
1732038760000|2024-11-19 17:52:40|180545.9|180415.9|180548.3|180418.3|180548.3|180418.3|180545.1|180415.1|3
1732083800000|2024-11-20 06:23:20|180886.9|180756.9|180852.8|180722.8|180886.9|180756.9|180852.4|180722.4|21
1732038770000|2024-11-19 17:52:50|180553.8|180423.8|180546.3|180416.3|180553.8|180423.8|180546.3|180416.3|3
1732083810000|2024-11-20 06:23:30|180860.4|180730.4|180855.1|180725.1|180871.7|180741.7|180854.4|180724.4|7
1732038780000|2024-11-19 17:53:00|180555.6|180425.6|180550.4|180420.4|180555.6|180425.6|180523.7|180393.7|11
1732083820000|2024-11-20 06:23:40|180866.1|180736.1|180874.9|180744.9|180880.3|180750.3|180851.4|180721.4|22
1732038790000|2024-11-19 17:53:10|180548.2|180418.2|180562.4|180432.4|180562.4|180432.4|180547.7|180417.7|8
1732083830000|2024-11-20 06:23:50|180880.2|180750.2|180861.8|180731.8|180880.2|180750.2|180858.6|180728.6|23
1732038800000|2024-11-19 17:53:20|180571.2|180441.2|180567.3|180437.3|180572.7|180442.7|180565.9|180435.9|7
1732083840000|2024-11-20 06:24:00|180866.4|180736.4|180864.9|180734.9|180873.8|180743.8|180862.8|180732.8|18
1732038810000|2024-11-19 17:53:30|180563.4|180433.4|180573.5|180443.5|180576.7|180446.7|180559.6|180429.6|8
1732083850000|2024-11-20 06:24:10|180864.8|180734.8|180870.2|180740.2|180870.2|180740.2|180864.8|180734.8|5
1732038820000|2024-11-19 17:53:40|180566.5|180436.5|180562.9|180432.9|180575.2|180445.2|180558.3|180428.3|9
1732083860000|2024-11-20 06:24:20|180863.3|180733.3|180861.1|180731.1|180870.6|180740.6|180858.4|180728.4|21
1732038830000|2024-11-19 17:53:50|180568.4|180438.4|180553.7|180423.7|180568.4|180438.4|180553.7|180423.7|8
1732083890000|2024-11-20 06:24:50|180867.4|180737.4|180864.1|180734.1|180873.4|180743.4|180864.1|180734.1|7
1732038840000|2024-11-19 17:54:00|180552.2|180422.2|180548.9|180418.9|180552.2|180422.2|180537.4|180407.4|7
1732083900000|2024-11-20 06:25:00|180868.1|180738.1|180892.2|180762.2|180904|180774|180859.2|180729.2|24
1732038850000|2024-11-19 17:54:10|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|180546.6|180416.6|1
1732083910000|2024-11-20 06:25:10|180891.5|180761.5|180882.2|180752.2|180895.2|180765.2|180870.6|180740.6|24
1732038860000|2024-11-19 17:54:20|180544.5|180414.5|180555.3|180425.3|180555.3|180425.3|180544.5|180414.5|4
1732083920000|2024-11-20 06:25:20|180885.5|180755.5|180884|180754|180892.5|180762.5|180870.6|180740.6|27
1732038870000|2024-11-19 17:54:30|180554.5|180424.5|180550.5|180420.5|180554.5|180424.5|180549|180419|3
1732083930000|2024-11-20 06:25:30|180882.2|180752.2|180871.3|180741.3|180882.2|180752.2|180867.5|180737.5|15
1732038890000|2024-11-19 17:54:50|180545.3|180415.3|180553.5|180423.5|180553.5|180423.5|180545.3|180415.3|2
1732083940000|2024-11-20 06:25:40|180869.3|180739.3|180876.9|180746.9|180877.5|180747.5|180866.7|180736.7|24
1732038900000|2024-11-19 17:55:00|180548.5|180418.5|180548.2|180418.2|180558.2|180428.2|180541|180411|14
1732083950000|2024-11-20 06:25:50|180880.5|180750.5|180873|180743|180892|180762|180873|180743|6
1732038910000|2024-11-19 17:55:10|180543|180413|180537.6|180407.6|180544.1|180414.1|180537.3|180407.3|8
1732083960000|2024-11-20 06:26:00|180869|180739|180880.5|180750.5|180888.2|180758.2|180868.6|180738.6|27
1732038920000|2024-11-19 17:55:20|180534.5|180404.5|180540.1|180410.1|180540.1|180410.1|180527.8|180397.8|11
1732083970000|2024-11-20 06:26:10|180874.8|180744.8|180866.4|180736.4|180878.2|180748.2|180861.6|180731.6|15
1732038930000|2024-11-19 17:55:30|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|180538.1|180408.1|1
1732083980000|2024-11-20 06:26:20|180870.4|180740.4|180860.4|180730.4|180878.9|180748.9|180860.4|180730.4|8
1732038940000|2024-11-19 17:55:40|180540.5|180410.5|180569|180439|180573.5|180443.5|180540.5|180410.5|8
1732083990000|2024-11-20 06:26:30|180873.8|180743.8|180859.2|180729.2|180878.8|180748.8|180859.2|180729.2|12
1732038950000|2024-11-19 17:55:50|180637.6|180507.6|180602.9|180472.9|180637.6|180507.6|180598.2|180468.2|11
1732084000000|2024-11-20 06:26:40|180864.7|180734.7|180864.7|180734.7|180876.4|180746.4|180841.4|180711.4|16
1732038960000|2024-11-19 17:56:00|180600.9|180470.9|180652.3|180522.3|180670.1|180540.1|180600.9|180470.9|16
1732084010000|2024-11-20 06:26:50|180856.7|180726.7|180865.5|180735.5|180874|180744|180852.9|180722.9|18
1732038970000|2024-11-19 17:56:10|180653.1|180523.1|180641.9|180511.9|180654.1|180524.1|180641.9|180511.9|10
1732084020000|2024-11-20 06:27:00|180862.8|180732.8|180871|180741|180871|180741|180861.5|180731.5|12
1732038980000|2024-11-19 17:56:20|180644.4|180514.4|180636.1|180506.1|180649.3|180519.3|180635.4|180505.4|10
1732084030000|2024-11-20 06:27:10|180868.9|180738.9|180778.7|180648.7|180872.1|180742.1|180770.9|180640.9|28
1732038990000|2024-11-19 17:56:30|180640.1|180510.1|180644.8|180514.8|180649|180519|180640.1|180510.1|7
1732084040000|2024-11-20 06:27:20|180774|180644|180771.8|180641.8|180810.5|180659.2|180759.3|180609.3|30
1732039000000|2024-11-19 17:56:40|180647|180517|180636.1|180506.1|180647.3|180517.3|180635.6|180505.6|7
1732084050000|2024-11-20 06:27:30|180776.4|180646.4|180814.9|180590.9|180828.1|180646.4|180741.4|180578.6|31
1732039010000|2024-11-19 17:56:50|180634.1|180504.1|180657.5|180527.5|180658.3|180528.3|180634.1|180504.1|8
1732084060000|2024-11-20 06:27:40|180814.7|180596.7|180739.6|180609.6|180836.6|180616|180711.8|180577.6|31
1732039020000|2024-11-19 17:57:00|180655.5|180525.5|180656.2|180526.2|180657.7|180527.7|180650.8|180520.8|7
1732084070000|2024-11-20 06:27:50|180740.2|180610.2|180734.2|180604.2|180742.9|180612.9|180721.6|180591.6|35
1732039030000|2024-11-19 17:57:10|180654.2|180524.2|180620.7|180490.7|180654.2|180524.2|180619.7|180489.7|16
1732084080000|2024-11-20 06:28:00|180769|180567.2|180723.6|180593.6|180810.2|180609.3|180717.9|180564.2|27
1732039040000|2024-11-19 17:57:20|180617.2|180487.2|180619.7|180489.7|180622.8|180492.8|180605.4|180475.4|8
1732084090000|2024-11-20 06:28:10|180721.9|180591.9|180767.5|180555.7|180772.7|180603.8|180705.3|180552.4|24
1732039050000|2024-11-19 17:57:30|180622.3|180492.3|180623.2|180493.2|180626.3|180496.3|180619.4|180489.4|9
1732084100000|2024-11-20 06:28:20|180706.3|180576.3|180709.1|180579.1|180734.7|180604.7|180696.1|180566.1|29
1732039060000|2024-11-19 17:57:40|180636|180506|180629.2|180499.2|180636|180506|180627.7|180497.7|7
1732084110000|2024-11-20 06:28:30|180714.4|180584.4|180731.8|180601.8|180761.6|180631.6|180694.8|180564.8|30
1732039070000|2024-11-19 17:57:50|180616|180486|180610.7|180480.7|180617.1|180487.1|180605.3|180475.3|8
1732084120000|2024-11-20 06:28:40|180728.8|180598.8|180726.7|180596.7|180803.7|180630.4|180713.2|180583.2|28
1732039080000|2024-11-19 17:58:00|180604.3|180474.3|180606.1|180476.1|180617.4|180487.4|180599.9|180469.9|12
1732084130000|2024-11-20 06:28:50|180733|180603|180729.4|180599.4|180758.6|180628.6|180719.9|180589.9|35
1732039090000|2024-11-19 17:58:10|180593.5|180463.5|180594.2|180464.2|180603.6|180473.6|180590.6|180460.6|11
1732084140000|2024-11-20 06:29:00|180726|180596|180730|180600|180749|180619|180719.4|180589.4|35
1732039100000|2024-11-19 17:58:20|180588.5|180458.5|180614.7|180484.7|180615.1|180485.1|180588.5|180458.5|16
1732084150000|2024-11-20 06:29:10|180733.7|180603.7|180730.9|180600.9|180733.7|180603.7|180719.6|180589.6|15
1732039110000|2024-11-19 17:58:30|180611.5|180481.5|180615.2|180485.2|180617.2|180487.2|180611.5|180481.5|3
1732084160000|2024-11-20 06:29:20|180725.6|180595.6|180736.9|180606.9|180745.6|180615.6|180721.7|180591.7|22
1732039120000|2024-11-19 17:58:40|180620.2|180490.2|180613.5|180483.5|180620.2|180490.2|180613.5|180483.5|2
1732084170000|2024-11-20 06:29:30|180735.5|180605.5|180761.7|180631.7|180761.7|180631.7|180735.5|180605.5|14
1732039130000|2024-11-19 17:58:50|180611.5|180481.5|180623.7|180493.7|180625.7|180495.7|180604|180474|9
1732084180000|2024-11-20 06:29:40|180753.4|180623.4|180749.8|180619.8|180763.3|180633.3|180749.8|180619.8|19
1732039140000|2024-11-19 17:59:00|180629.4|180499.4|180618.1|180488.1|180632|180502|180618.1|180488.1|21
1732084190000|2024-11-20 06:29:50|180758.1|180628.1|180747.4|180617.4|180762.8|180632.8|180746|180616|22
1732039150000|2024-11-19 17:59:10|180615.5|180485.5|180629.6|180499.6|180629.7|180499.7|180610.3|180480.3|12
1732039160000|2024-11-19 17:59:20|180633.3|180503.3|180623.5|180493.5|180635.9|180505.9|180623.5|180493.5|15
1732084200000|2024-11-20 06:30:00|180723.7|180593.7|180722.8|180592.8|180770.3|180601.8|180704.7|180543.6|37
1732039170000|2024-11-19 17:59:30|180627.8|180497.8|180611.7|180481.7|180627.8|180497.8|180610.7|180480.7|13
1732084210000|2024-11-20 06:30:10|180713.7|180583.7|180718.1|180588.1|180768.3|180606.6|180696.9|180561.6|32
1732039180000|2024-11-19 17:59:40|180616.7|180486.7|180616.6|180486.6|180624.5|180494.5|180605.8|180475.8|17
1732084220000|2024-11-20 06:30:20|180714.8|180584.8|180729.4|180599.4|180749.6|180599.5|180693.9|180544.2|39
1732039190000|2024-11-19 17:59:50|180619.6|180489.6|180614.9|180484.9|180628.1|180498.1|180607.5|180477.5|15
1732084230000|2024-11-20 06:30:30|180687.2|180557.2|180698.5|180485.4|180724.5|180557.2|180634.6|180485.4|11
1732084240000|2024-11-20 06:30:40|180694.6|180488.1|180636.7|180506.7|180694.6|180508.7|180635|180488.1|6
1732039200000|2024-11-19 18:00:00|180613.4|180483.4|180633.9|180503.9|180633.9|180503.9|180613.4|180483.4|17
1732084250000|2024-11-20 06:30:50|180647.3|180517.3|180633.7|180503.7|180647.3|180517.3|180633|180503|18
1732039210000|2024-11-19 18:00:10|180632.6|180502.6|180647.7|180517.7|180651|180521|180622.3|180492.3|16
1732084260000|2024-11-20 06:31:00|180644.7|180514.7|180688.8|180485.5|180693.4|180518.5|180635.4|180485.5|14
1732039220000|2024-11-19 18:00:20|180640.2|180510.2|180638.8|180508.8|180658.3|180528.3|180633.8|180503.8|15
1732084270000|2024-11-20 06:31:10|180641.2|180511.2|180698.6|180491.6|180700|180533.3|180636.1|180487.8|22
1732039230000|2024-11-19 18:00:30|180637.3|180507.3|180659.3|180529.3|180659.3|180529.3|180637.3|180507.3|7
1732084280000|2024-11-20 06:31:20|180699.8|180491|180699.8|180491|180699.8|180491|180699.8|180491|1
1732039240000|2024-11-19 18:00:40|180660.1|180530.1|180698.9|180568.9|180698.9|180568.9|180651.6|180521.6|10
1732084290000|2024-11-20 06:31:30|180695.1|180521.4|180655.8|180525.8|180699.8|180525.8|180646.8|180491|10
1732039250000|2024-11-19 18:00:50|180703.9|180573.9|180710|180580|180715.4|180585.4|180693.7|180563.7|25
1732084300000|2024-11-20 06:31:40|180649.4|180519.4|180642.2|180512.2|180654.8|180524.8|180640.5|180510.5|17
1732039260000|2024-11-19 18:01:00|180712|180582|180717.7|180587.7|180721.5|180591.5|180698.7|180568.7|25
1732084310000|2024-11-20 06:31:50|180648.6|180518.6|180659.4|180529.4|180659.4|180529.4|180641.2|180511.2|24
1732039270000|2024-11-19 18:01:10|180716.7|180586.7|180704.7|180574.7|180718.7|180588.7|180698|180568|11
1732084320000|2024-11-20 06:32:00|180651.7|180521.7|180648.6|180518.6|180657.7|180527.7|180639.1|180509.1|19
1732039280000|2024-11-19 18:01:20|180702.9|180572.9|180714.9|180584.9|180716.6|180586.6|180692.9|180562.9|14
1732084330000|2024-11-20 06:32:10|180647.8|180517.8|180646.1|180516.1|180661.2|180531.2|180638.4|180508.4|30
1732039290000|2024-11-19 18:01:30|180712.3|180582.3|180713.6|180583.6|180718.3|180588.3|180698.3|180568.3|17
1732084340000|2024-11-20 06:32:20|180642.5|180512.5|180651.3|180521.3|180655.4|180525.4|180635.4|180505.4|18
1732039300000|2024-11-19 18:01:40|180708.6|180578.6|180728.4|180598.4|180728.4|180598.4|180703.9|180573.9|14
1732084350000|2024-11-20 06:32:30|180646.7|180516.7|180671.5|180541.5|180671.5|180541.5|180642.7|180512.7|26
1732039310000|2024-11-19 18:01:50|180732.8|180602.8|180717.4|180587.4|180739.3|180609.3|180717.4|180587.4|15
1732084360000|2024-11-20 06:32:40|180670.5|180540.5|180671.5|180541.5|180671.5|180541.5|180670.5|180540.5|2
1732039320000|2024-11-19 18:02:00|180724.7|180594.7|180740.9|180610.9|180746.6|180616.6|180714.3|180584.3|26
1732084380000|2024-11-20 06:33:00|180670.4|180540.4|180664.3|180534.3|180670.7|180540.7|180661.2|180531.2|14
1732039330000|2024-11-19 18:02:10|180736.2|180606.2|180700.9|180570.9|180736.2|180606.2|180695.9|180565.9|15
1732084390000|2024-11-20 06:33:10|180669.7|180539.7|180671.9|180541.9|180671.9|180541.9|180659.4|180529.4|13
1732039340000|2024-11-19 18:02:20|180698.2|180568.2|180718.6|180588.6|180722.3|180592.3|180698.2|180568.2|19
1732084400000|2024-11-20 06:33:20|180673.4|180543.4|180673.4|180543.4|180673.4|180543.4|180673.4|180543.4|1
1732039350000|2024-11-19 18:02:30|180731.3|180601.3|180721.9|180591.9|180735.5|180605.5|180718.6|180588.6|20
1732084410000|2024-11-20 06:33:30|180673.1|180543.1|180673.1|180543.1|180673.1|180543.1|180673.1|180543.1|1
1732039360000|2024-11-19 18:02:40|180727.6|180597.6|180742|180612|180749.5|180619.5|180718.6|180588.6|20
1732084420000|2024-11-20 06:33:40|180674.4|180544.4|180667.7|180537.7|180674.4|180544.4|180654.8|180524.8|13
1732039370000|2024-11-19 18:02:50|180734.3|180604.3|180735|180605|180738.4|180608.4|180717.6|180587.6|14
1732084430000|2024-11-20 06:33:50|180665.7|180535.7|180674.2|180544.2|180674.2|180544.2|180665.7|180535.7|7
1732039380000|2024-11-19 18:03:00|180728.4|180598.4|180738.1|180608.1|180738.1|180608.1|180715.6|180585.6|12
1732084440000|2024-11-20 06:34:00|180672.5|180542.5|180674.5|180544.5|180674.5|180544.5|180667.6|180537.6|6
1732039390000|2024-11-19 18:03:10|180733.8|180603.8|180725.4|180595.4|180733.8|180603.8|180722.8|180592.8|6
1732084450000|2024-11-20 06:34:10|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|1
1732039400000|2024-11-19 18:03:20|180729.8|180599.8|180734.9|180604.9|180740.1|180610.1|180720.8|180590.8|10
1732084460000|2024-11-20 06:34:20|180672.6|180542.6|180657.9|180527.9|180674.4|180544.4|180657.5|180527.5|8
1732039410000|2024-11-19 18:03:30|180736.6|180606.6|180784.3|180654.3|180787|180657|180729.6|180599.6|11
1732084470000|2024-11-20 06:34:30|180672.5|180542.5|180671.8|180541.8|180673.2|180554.7|180644.7|180526.4|26
1732039420000|2024-11-19 18:03:40|180788.3|180658.3|180785|180655|180788.3|180658.3|180773|180643|14
1732084480000|2024-11-20 06:34:40|180673.2|180543.2|180667.9|180537.9|180674.9|180544.9|180654.2|180524.2|25
1732039430000|2024-11-19 18:03:50|180786.8|180656.8|180788.2|180658.2|180799.2|180669.2|180777.1|180647.1|10
1732084490000|2024-11-20 06:34:50|180670.6|180540.6|180673|180543|180673|180543|180658.8|180528.8|7
1732039440000|2024-11-19 18:04:00|180781.6|180651.6|180781.6|180651.6|180787.9|180657.9|180780.9|180650.9|5
1732084500000|2024-11-20 06:35:00|180672.4|180542.4|180654.2|180524.2|180672.4|180542.4|180654.2|180524.2|10
1732039450000|2024-11-19 18:04:10|180787.6|180657.6|180774.9|180644.9|180787.6|180657.6|180774.9|180644.9|8
1732084510000|2024-11-20 06:35:10|180670.6|180540.6|180611.3|180521.3|180670.6|180552.4|180604.6|180514.6|12
1732039460000|2024-11-19 18:04:20|180776.9|180646.9|180785.6|180655.6|180785.6|180655.6|180774.9|180644.9|6
1732084520000|2024-11-20 06:35:20|180617.6|180527.6|180598.9|180364.8|180638.7|180527.6|180536.4|180359.8|23
1732039470000|2024-11-19 18:04:30|180775.5|180645.5|180781.6|180651.6|180788.6|180658.6|180773.7|180643.7|11
1732084530000|2024-11-20 06:35:30|180601.8|180366.3|180528.7|180398.7|180605.2|180419.1|180525.1|180357.4|38
1732039480000|2024-11-19 18:04:40|180789|180659|180791|180661|180793|180663|180789|180659|7
1732084540000|2024-11-20 06:35:40|180534.1|180404.1|180574.8|180368|180589|180424.9|180497.5|180354.4|40
1732039490000|2024-11-19 18:04:50|180794|180664|180790|180660|180795.6|180665.6|180780|180650|6
1732084550000|2024-11-20 06:35:50|180575.9|180365.3|180575|180361.8|180604.4|180425.5|180507.3|180357.5|39
1732039500000|2024-11-19 18:05:00|180787|180657|180786.3|180656.3|180790|180660|180780.3|180650.3|5
1732084560000|2024-11-20 06:36:00|180592.6|180360.8|180536.7|180406.7|180598.6|180420.4|180502.8|180354.1|38
1732039510000|2024-11-19 18:05:10|180794|180664|180793.3|180663.3|180797.3|180667.3|180788.6|180658.6|5
1732084570000|2024-11-20 06:36:10|180541.9|180411.9|180525.7|180395.7|180602.6|180414|180504|180359.8|39
1732039520000|2024-11-19 18:05:20|180787.3|180657.3|180768.5|180638.5|180787.6|180657.6|180768.5|180638.5|8
1732084580000|2024-11-20 06:36:20|180530.4|180400.4|180547|180417|180598.2|180436.5|180500.5|180359.8|40
1732039530000|2024-11-19 18:05:30|180773.2|180643.2|180788.2|180658.2|180788.2|180658.2|180771.5|180641.5|7
1732084590000|2024-11-20 06:36:30|180544.5|180414.5|180602.4|180364.1|180602.4|180433.9|180498|180348.6|38
1732039540000|2024-11-19 18:05:40|180791.2|180661.2|180775.8|180645.8|180793|180663|180775.8|180645.8|9
1732084600000|2024-11-20 06:36:40|180522.1|180392.1|180518.8|180388.8|180566.1|180399.4|180512.8|180365.7|39
1732039550000|2024-11-19 18:05:50|180781.8|180651.8|180786.1|180656.1|180786.1|180656.1|180781.8|180651.8|4
1732084610000|2024-11-20 06:36:50|180513.2|180383.2|180516.8|180386.8|180570.7|180389.6|180493.9|180344.3|31
1732039560000|2024-11-19 18:06:00|180782.7|180652.7|180776.4|180646.4|180782.7|180652.7|180775.8|180645.8|5
1732084620000|2024-11-20 06:37:00|180516.5|180386.5|180519.2|180389.2|180530.4|180400.4|180509.9|180379.9|37
1732039570000|2024-11-19 18:06:10|180782.7|180652.7|180765.2|180635.2|180787.4|180657.4|180763.2|180633.2|10
1732084630000|2024-11-20 06:37:10|180513|180383|180470.6|180340.6|180556.9|180389.8|180465.5|180319.3|39
1732039580000|2024-11-19 18:06:20|180748.9|180618.9|180755|180625|180760|180630|180748.9|180618.9|11
1732084640000|2024-11-20 06:37:20|180486.9|180356.9|180479.9|180349.9|180486.9|180356.9|180460.3|180330.3|36
1732039590000|2024-11-19 18:06:30|180771.6|180641.6|180779|180649|180779|180649|180768.7|180638.7|7
1732084650000|2024-11-20 06:37:30|180466.9|180336.9|180477.6|180347.6|180483.9|180353.9|180462.1|180332.1|30
1732039600000|2024-11-19 18:06:40|180765|180635|180757.6|180627.6|180782.3|180652.3|180756.6|180626.6|13
1732084660000|2024-11-20 06:37:40|180467.1|180337.1|180482.7|180352.7|180514.9|180352.7|180465.8|180299.7|25
1732039610000|2024-11-19 18:06:50|180759.2|180629.2|180783.9|180653.9|180783.9|180653.9|180759.2|180629.2|10
1732084670000|2024-11-20 06:37:50|180500.3|180370.3|180471.3|180341.3|180527.2|180370.3|180465.2|180303.6|25
1732039620000|2024-11-19 18:07:00|180788.2|180658.2|180771.2|180641.2|180788.2|180658.2|180771.2|180641.2|11
1732084680000|2024-11-20 06:38:00|180467.5|180337.5|180465.6|180335.6|180483.1|180353.1|180463.7|180333.7|36
1732039630000|2024-11-19 18:07:10|180774.9|180644.9|180780.5|180650.5|180786.5|180656.5|180764.8|180634.8|13
1732084690000|2024-11-20 06:38:10|180473.3|180343.3|180472.2|180342.2|180511.2|180353.1|180462|180304.2|35
1732039640000|2024-11-19 18:07:20|180778.1|180648.1|180793.6|180663.6|180793.6|180663.6|180778.1|180648.1|8
1732084700000|2024-11-20 06:38:20|180477.7|180347.7|180470.6|180340.6|180533.5|180349.5|180465.7|180304.3|36
1732039650000|2024-11-19 18:07:30|180790.3|180660.3|180791.3|180661.3|180791.3|180661.3|180787.3|180657.3|3
1732084710000|2024-11-20 06:38:30|180473.5|180343.5|180470.2|180340.2|180507.3|180346.9|180468.9|180306.6|15
1732039660000|2024-11-19 18:07:40|180791.2|180661.2|180775.2|180645.2|180791.2|180661.2|180775.2|180645.2|5
1732084720000|2024-11-20 06:38:40|180477.5|180347.5|180465|180335|180482|180352|180462.3|180332.3|30
1732039670000|2024-11-19 18:07:50|180781.2|180651.2|180791.5|180661.5|180792.9|180662.9|180781.2|180651.2|9
1732084730000|2024-11-20 06:38:50|180472.4|180342.4|180480.1|180350.1|180528.2|180355|180463.3|180301.6|34
1732039680000|2024-11-19 18:08:00|180789.5|180659.5|180787.5|180657.5|180793.8|180663.8|180787.5|180657.5|5
1732084740000|2024-11-20 06:39:00|180474.9|180344.9|180475.5|180345.5|180516.9|180353.2|180457|180306.8|28
1732039690000|2024-11-19 18:08:10|180783.8|180653.8|180783.5|180653.5|180793.8|180663.8|180779.8|180649.8|7
1732084750000|2024-11-20 06:39:10|180475.3|180345.3|180462.3|180332.3|180476.4|180346.4|180456.4|180326.4|28
1732039700000|2024-11-19 18:08:20|180779.5|180649.5|180767.6|180637.6|180794.2|180664.2|180767.6|180637.6|13
1732084760000|2024-11-20 06:39:20|180465|180335|180503.8|180373.8|180512.8|180382.8|180462.3|180332.3|14
1732039710000|2024-11-19 18:08:30|180765|180635|180793.8|180663.8|180793.8|180663.8|180765|180635|8
1732084770000|2024-11-20 06:39:30|180512.1|180382.1|180500.3|180370.3|180517.7|180387.7|180500.3|180370.3|17
1732039720000|2024-11-19 18:08:40|180796|180666|180787.6|180657.6|180799.3|180669.3|180782.7|180652.7|10
1732084780000|2024-11-20 06:39:40|180517|180387|180507.7|180377.7|180517|180387|180500.3|180370.3|5
1732039730000|2024-11-19 18:08:50|180791.6|180661.6|180791.5|180661.5|180794.1|180664.1|180791.1|180661.1|6
1732084790000|2024-11-20 06:39:50|180495.7|180365.7|180469.9|180339.9|180516.1|180386.1|180460.5|180330.5|16
1732039740000|2024-11-19 18:09:00|180788.5|180658.5|180788.9|180658.9|180790.5|180660.5|180772.5|180642.5|10
1732084800000|2024-11-20 06:40:00|180464.9|180334.9|180478.9|180348.9|180519.7|180354.4|180464.9|180312.2|28
1732039750000|2024-11-19 18:09:10|180785.9|180655.9|180781.2|180651.2|180785.9|180655.9|180771.9|180641.9|7
1732084810000|2024-11-20 06:40:10|180473.8|180343.8|180480|180350|180491.9|180361.9|180469.2|180339.2|31
1732039760000|2024-11-19 18:09:20|180773.9|180643.9|180792.9|180662.9|180792.9|180662.9|180773.9|180643.9|7
1732084820000|2024-11-20 06:40:20|180474.8|180344.8|180468.7|180338.7|180482.7|180352.7|180464.9|180334.9|29
1732039770000|2024-11-19 18:09:30|180790.9|180660.9|180760.6|180630.6|180790.9|180660.9|180757.9|180627.9|12
1732084830000|2024-11-20 06:40:30|180471|180341|180471.1|180341.1|180471.8|180341.8|180465.5|180335.5|16
1732039780000|2024-11-19 18:09:40|180754.3|180624.3|180770.2|180640.2|180770.2|180640.2|180754.3|180624.3|13
1732084840000|2024-11-20 06:40:40|180473.8|180343.8|180470|180340|180481.8|180351.8|180464.5|180334.5|22
1732039790000|2024-11-19 18:09:50|180762.1|180632.1|180767.8|180637.8|180767.8|180637.8|180762.1|180632.1|4
1732084850000|2024-11-20 06:40:50|180465.6|180335.6|180472.9|180342.9|180475.9|180345.9|180462.9|180332.9|19
1732039800000|2024-11-19 18:10:00|180767.1|180637.1|180752.9|180622.9|180767.8|180637.8|180751.9|180621.9|11
1732084860000|2024-11-20 06:41:00|180472.5|180342.5|180465.4|180335.4|180479.9|180349.9|180459.4|180329.4|13
1732039810000|2024-11-19 18:10:10|180748.5|180618.5|180742.8|180612.8|180752.2|180622.2|180742.8|180612.8|7
1732084870000|2024-11-20 06:41:10|180467.4|180337.4|180468.5|180338.5|180481.1|180351.1|180459.4|180329.4|28
1732039820000|2024-11-19 18:10:20|180743.5|180613.5|180752.2|180622.2|180754.5|180624.5|180743.5|180613.5|10
1732084880000|2024-11-20 06:41:20|180464.5|180334.5|180478.2|180348.2|180482.5|180352.5|180464.2|180334.2|13
1732039830000|2024-11-19 18:10:30|180762.7|180632.7|180771.5|180641.5|180771.5|180641.5|180759.4|180629.4|10
1732084890000|2024-11-20 06:41:30|180478.6|180348.6|180464.8|180334.8|180478.6|180348.6|180464.8|180334.8|12
1732039840000|2024-11-19 18:10:40|180774.5|180644.5|180773.5|180643.5|180779.9|180649.9|180767.2|180637.2|11
1732084900000|2024-11-20 06:41:40|180468.5|180338.5|180462.5|180332.5|180469.2|180339.2|180462.5|180332.5|7
1732039850000|2024-11-19 18:10:50|180770.2|180640.2|180766.5|180636.5|180770.2|180640.2|180764.9|180634.9|3
1732084910000|2024-11-20 06:41:50|180461.5|180331.5|180461|180331|180465.1|180335.1|180459.8|180329.8|7
1732039860000|2024-11-19 18:11:00|180763.9|180633.9|180757.8|180627.8|180765.2|180635.2|180744.3|180614.3|13
1732084920000|2024-11-20 06:42:00|180463.1|180333.1|180460.1|180330.1|180463.1|180333.1|180460.1|180330.1|6
1732039870000|2024-11-19 18:11:10|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|180758.5|180628.5|1
1732084930000|2024-11-20 06:42:10|180458.1|180328.1|180459.5|180329.5|180459.5|180329.5|180458.1|180328.1|2
1732039880000|2024-11-19 18:11:20|180760.8|180630.8|180767.2|180637.2|180774.2|180644.2|180760.8|180630.8|17
1732084940000|2024-11-20 06:42:20|180459.1|180329.1|180462.6|180332.6|180465.9|180335.9|180459.1|180329.1|3
1732039890000|2024-11-19 18:11:30|180770.8|180640.8|180762.2|180632.2|180770.8|180640.8|180762.2|180632.2|3
1732084950000|2024-11-20 06:42:30|180464.9|180334.9|180465.6|180335.6|180465.6|180335.6|180462.2|180332.2|5
1732039900000|2024-11-19 18:11:40|180763.5|180633.5|180760|180630|180770.2|180640.2|180751.9|180621.9|15
1732084960000|2024-11-20 06:42:40|180461.3|180331.3|180416.7|180286.7|180461.3|180331.3|180402.3|180272.3|8
1732039910000|2024-11-19 18:11:50|180764.4|180634.4|180775.7|180645.7|180775.7|180645.7|180764.4|180634.4|6
1732084970000|2024-11-20 06:42:50|180474.8|180251.2|180429.5|180299.5|180490.3|180299.5|180414|180244.1|39
1732039920000|2024-11-19 18:12:00|180773.4|180643.4|180779.2|180649.2|180785.2|180655.2|180773.4|180643.4|14
1732084980000|2024-11-20 06:43:00|180467.5|180266.9|180427.4|180297.4|180503.1|180302|180417.4|180249.8|40
1732039930000|2024-11-19 18:12:10|180775.8|180645.8|180763.9|180633.9|180775.8|180645.8|180763.9|180633.9|11
1732084990000|2024-11-20 06:43:10|180486.6|180255.7|180430.6|180300.6|180486.6|180324|180412.3|180247.3|39
1732039940000|2024-11-19 18:12:20|180762.9|180632.9|180745.3|180615.3|180762.9|180632.9|180745.3|180615.3|12
1732085000000|2024-11-20 06:43:20|180423.4|180293.4|180432.4|180302.4|180477.3|180320.5|180400.6|180258.5|36
1732039950000|2024-11-19 18:12:30|180743.3|180613.3|180744.3|180614.3|180749.8|180619.8|180728|180598|16
1732085010000|2024-11-20 06:43:30|180478.5|180266.4|180428.3|180298.3|180478.5|180304.7|180423.2|180256|25
1732039960000|2024-11-19 18:12:40|180754|180624|180756.8|180626.8|180757.1|180627.1|180743.6|180613.6|8
1732085020000|2024-11-20 06:43:40|180426.2|180296.2|180415.5|180285.5|180465.8|180326.7|180400.7|180251.8|36
1732039970000|2024-11-19 18:12:50|180762.2|180632.2|180756.8|180626.8|180765.6|180635.6|180756.8|180626.8|5
1732085030000|2024-11-20 06:43:50|180413|180283|180417.5|180287.5|180425.4|180295.4|180405.6|180275.6|27
1732039980000|2024-11-19 18:13:00|180753.8|180623.8|180766.8|180636.8|180769.8|180639.8|180753.8|180623.8|11
1732085040000|2024-11-20 06:44:00|180418.3|180288.3|180450.5|180320.5|180501.8|180323.3|180402.5|180257.4|21
1732039990000|2024-11-19 18:13:10|180766.2|180636.2|180777.4|180647.4|180777.4|180647.4|180766.2|180636.2|6
1732085050000|2024-11-20 06:44:10|180439.2|180309.2|180450.8|180320.8|180458.7|180328.7|180434.5|180304.5|29
1732040000000|2024-11-19 18:13:20|180770.1|180640.1|180770.7|180640.7|180774.1|180644.1|180765.8|180635.8|9
1732085060000|2024-11-20 06:44:20|180451.4|180321.4|180440.2|180310.2|180453.5|180323.5|180432.7|180302.7|20
1732040010000|2024-11-19 18:13:30|180778.1|180648.1|180771.8|180641.8|180778.1|180648.1|180771.8|180641.8|3
1732085070000|2024-11-20 06:44:30|180429.3|180299.3|180434|180304|180440.2|180310.2|180429.3|180299.3|7
1732040020000|2024-11-19 18:13:40|180774.8|180644.8|180764.8|180634.8|180784.1|180654.1|180764.8|180634.8|10
1732085080000|2024-11-20 06:44:40|180436.4|180306.4|180438.7|180308.7|180495.2|180312.3|180433.5|180284.5|13
1732040030000|2024-11-19 18:13:50|180763.3|180633.3|180765.3|180635.3|180769.6|180639.6|180763.3|180633.3|6
1732085090000|2024-11-20 06:44:50|180441.3|180311.3|180433.8|180303.8|180443.6|180313.6|180432.9|180302.9|14
1732040040000|2024-11-19 18:14:00|180773.9|180643.9|180756.5|180626.5|180773.9|180643.9|180754.2|180624.2|13
1732085100000|2024-11-20 06:45:00|180432.4|180302.4|180443.5|180313.5|180443.8|180313.8|180432.4|180302.4|16
1732040060000|2024-11-19 18:14:20|180753.2|180623.2|180750.1|180620.1|180758.7|180628.7|180748.4|180618.4|11
1732085110000|2024-11-20 06:45:10|180434.1|180304.1|180435|180305|180490.2|180318.2|180432.3|180278.1|16
1732040070000|2024-11-19 18:14:30|180751.7|180621.7|180773.1|180643.1|180773.1|180643.1|180751.7|180621.7|12
1732085120000|2024-11-20 06:45:20|180433.7|180303.7|180439.1|180309.1|180440.3|180310.3|180433.7|180303.7|9
1732040080000|2024-11-19 18:14:40|180767.8|180637.8|180770.1|180640.1|180770.1|180640.1|180761.8|180631.8|6
1732085130000|2024-11-20 06:45:30|180433.8|180303.8|180445.9|180315.9|180450.9|180320.9|180431.5|180301.5|15
1732040090000|2024-11-19 18:14:50|180767.4|180637.4|180760.8|180630.8|180770.1|180640.1|180760.1|180630.1|8
1732085150000|2024-11-20 06:45:50|180434.9|180304.9|180430.7|180300.7|180440.6|180310.6|180429.1|180299.1|15
1732085160000|2024-11-20 06:46:00|180432.9|180302.9|180436.8|180306.8|180445.7|180315.7|180430.9|180300.9|15
1732040100000|2024-11-19 18:15:00|180768.1|180638.1|180760.3|180630.3|180768.1|180638.1|180758.9|180628.9|11
1732085170000|2024-11-20 06:46:10|180435.3|180305.3|180450.3|180320.3|180455.7|180325.7|180435.3|180305.3|24
1732040110000|2024-11-19 18:15:10|180756.3|180626.3|180743.1|180613.1|180756.3|180626.3|180743.1|180613.1|7
1732085180000|2024-11-20 06:46:20|180451.5|180321.5|180497.1|180367.1|180517.2|180367.1|180451.3|180287.2|25
1732040120000|2024-11-19 18:15:20|180741.8|180611.8|180746.8|180616.8|180746.8|180616.8|180741.8|180611.8|3
1732085190000|2024-11-20 06:46:30|180492.8|180362.8|180495.8|180365.8|180496.4|180366.4|180482.4|180352.4|24
1732040130000|2024-11-19 18:15:30|180744.1|180614.1|180747.1|180617.1|180748.1|180618.1|180744.1|180614.1|4
1732085200000|2024-11-20 06:46:40|180492.8|180362.8|180478|180348|180493|180363|180474.9|180344.9|31
1732040140000|2024-11-19 18:15:40|180744.1|180614.1|180741.1|180611.1|180744.1|180614.1|180741.1|180611.1|2
1732085210000|2024-11-20 06:46:50|180483.6|180353.6|180477.8|180347.8|180483.6|180353.6|180467.9|180337.9|15
1732040150000|2024-11-19 18:15:50|180745.1|180615.1|180744|180614|180752|180622|180734.8|180604.8|19
1732085220000|2024-11-20 06:47:00|180473.1|180343.1|180484.4|180354.4|180486.8|180356.8|180473.1|180343.1|5
1732040160000|2024-11-19 18:16:00|180748.7|180618.7|180739.3|180609.3|180773.5|180643.5|180739.3|180609.3|15
1732085230000|2024-11-20 06:47:10|180484.8|180354.8|180501.9|180371.9|180501.9|180371.9|180477.5|180347.5|12
1732040170000|2024-11-19 18:16:10|180743.4|180613.4|180724.6|180594.6|180743.4|180613.4|180717.3|180587.3|10
1732085240000|2024-11-20 06:47:20|180495.4|180365.4|180497.6|180367.6|180503.3|180373.3|180495.4|180365.4|4
1732040180000|2024-11-19 18:16:20|180721.3|180591.3|180726.3|180596.3|180726.3|180596.3|180712.9|180582.9|11
1732085250000|2024-11-20 06:47:30|180498.3|180368.3|180500.4|180370.4|180502.6|180372.6|180498.3|180368.3|4
1732040190000|2024-11-19 18:16:30|180720.9|180590.9|180717.9|180587.9|180724.6|180594.6|180717.9|180587.9|4
1732085260000|2024-11-20 06:47:40|180501.8|180371.8|180498.9|180368.9|180501.8|180371.8|180491.4|180361.4|8
1732040200000|2024-11-19 18:16:40|180713.9|180583.9|180716.6|180586.6|180716.6|180586.6|180712.6|180582.6|4
1732085270000|2024-11-20 06:47:50|180505.5|180375.5|180502.6|180372.6|180505.5|180375.5|180497.6|180367.6|6
1732040210000|2024-11-19 18:16:50|180727.3|180597.3|180752.8|180622.8|180767.2|180637.2|180718|180588|16
1732085280000|2024-11-20 06:48:00|180503|180373|180511.2|180381.2|180511.6|180381.6|180503|180373|6
1732040220000|2024-11-19 18:17:00|180752.9|180622.9|180766.4|180636.4|180766.4|180636.4|180752.9|180622.9|11
1732085290000|2024-11-20 06:48:10|180506.3|180376.3|180511.8|180381.8|180514.6|180384.6|180506.3|180376.3|5
1732040230000|2024-11-19 18:17:10|180759.8|180629.8|180767.2|180637.2|180770.2|180640.2|180751.5|180621.5|18
1732085300000|2024-11-20 06:48:20|180514.1|180384.1|180501|180371|180519.7|180389.7|180500.7|180370.7|22
1732040240000|2024-11-19 18:17:20|180768.5|180638.5|180764.6|180634.6|180773.2|180643.2|180764.5|180634.5|11
1732085310000|2024-11-20 06:48:30|180496|180366|180492.2|180362.2|180507.2|180377.2|180482.6|180352.6|24
1732040250000|2024-11-19 18:17:30|180761.9|180631.9|180770.1|180640.1|180771.7|180641.7|180756.7|180626.7|15
1732085320000|2024-11-20 06:48:40|180489.5|180359.5|180486.3|180356.3|180493.8|180363.8|180476.8|180346.8|11
1732040260000|2024-11-19 18:17:40|180754.2|180624.2|180768.8|180638.8|180773.1|180643.1|180754.2|180624.2|8
1732085330000|2024-11-20 06:48:50|180485.1|180355.1|180475.1|180345.1|180489.2|180359.2|180475.1|180345.1|21
1732040270000|2024-11-19 18:17:50|180773.8|180643.8|180773.7|180643.7|180776.1|180646.1|180757.4|180627.4|16
1732085340000|2024-11-20 06:49:00|180476.4|180346.4|180479.6|180349.6|180481.7|180351.7|180476.4|180346.4|11
1732040280000|2024-11-19 18:18:00|180766.4|180636.4|180772.1|180642.1|180775.4|180645.4|180764|180634|7
1732085350000|2024-11-20 06:49:10|180481.2|180351.2|180499.4|180369.4|180501.1|180371.1|180476.5|180346.5|28
1732040290000|2024-11-19 18:18:10|180766.1|180636.1|180777.7|180647.7|180777.7|180647.7|180760.4|180630.4|13
1732085360000|2024-11-20 06:49:20|180499.2|180369.2|180497.6|180367.6|180502.1|180372.1|180494.9|180364.9|26
1732040300000|2024-11-19 18:18:20|180776.4|180646.4|180775|180645|180779|180649|180769.3|180639.3|10
1732085370000|2024-11-20 06:49:30|180495.9|180365.9|180501.7|180371.7|180502.4|180372.4|180490.9|180360.9|14
1732040310000|2024-11-19 18:18:30|180779.7|180649.7|180769|180639|180779.7|180649.7|180768|180638|11
1732085380000|2024-11-20 06:49:40|180500.5|180370.5|180531|180401|180531.2|180401.2|180492.5|180362.5|15
1732040320000|2024-11-19 18:18:40|180766.3|180636.3|180777|180647|180777|180647|180766.3|180636.3|7
1732085390000|2024-11-20 06:49:50|180530.9|180400.9|180530.8|180400.8|180531.3|180401.3|180530.8|180400.8|3
1732040330000|2024-11-19 18:18:50|180770|180640|180778|180648|180778|180648|180765.3|180635.3|6
1732040340000|2024-11-19 18:19:00|180777|180647|180781.8|180651.8|180781.8|180651.8|180766|180636|13
1732085400000|2024-11-20 06:50:00|180533.4|180403.4|180531.3|180401.3|180533.4|180403.4|180531.3|180401.3|2
1732040350000|2024-11-19 18:19:10|180777.5|180647.5|180773.4|180643.4|180781.5|180651.5|180767.8|180637.8|14
1732085410000|2024-11-20 06:50:10|180532|180402|180532|180402|180532|180402|180532|180402|1
1732040360000|2024-11-19 18:19:20|180773.8|180643.8|180752|180622|180777.8|180647.8|180751|180621|14
1732085420000|2024-11-20 06:50:20|180532.1|180402.1|180531.7|180401.7|180532.1|180402.1|180531.7|180401.7|2
1732040370000|2024-11-19 18:19:30|180753.8|180623.8|180771.9|180641.9|180771.9|180641.9|180753.8|180623.8|9
1732085430000|2024-11-20 06:50:30|180531.5|180401.5|180532|180402|180533.9|180403.9|180529.9|180399.9|4
1732040380000|2024-11-19 18:19:40|180770.1|180640.1|180760.6|180630.6|180770.1|180640.1|180756.9|180626.9|14
1732085440000|2024-11-20 06:50:40|180531.5|180401.5|180532.5|180402.5|180532.5|180402.5|180531.5|180401.5|2
1732040390000|2024-11-19 18:19:50|180761.9|180631.9|180763.5|180633.5|180772.2|180642.2|180758.8|180628.8|20
1732085450000|2024-11-20 06:50:50|180531.7|180401.7|180532.4|180402.4|180534.3|180404.3|180530.6|180400.6|6
1732085460000|2024-11-20 06:51:00|180533.2|180403.2|180530|180400|180533.2|180403.2|180530|180400|8
1732040400000|2024-11-19 18:20:00|180759.2|180629.2|180752.8|180622.8|180759.2|180629.2|180746.7|180616.7|22
1732085470000|2024-11-20 06:51:10|180530.9|180400.9|180528.8|180398.8|180530.9|180400.9|180528.8|180398.8|2
1732040410000|2024-11-19 18:20:10|180755.1|180625.1|180780.7|180650.7|180780.7|180650.7|180751.8|180621.8|15
1732085490000|2024-11-20 06:51:30|180527.9|180397.9|180529.7|180399.7|180532.9|180402.9|180527.9|180397.9|3
1732040420000|2024-11-19 18:20:20|180781.4|180651.4|180764.2|180634.2|180782.4|180652.4|180764.2|180634.2|15
1732085500000|2024-11-20 06:51:40|180524.8|180394.8|180534.6|180404.6|180534.8|180404.8|180524.8|180394.8|7
1732040430000|2024-11-19 18:20:30|180767.2|180637.2|180749.1|180619.1|180771.2|180641.2|180749.1|180619.1|13
1732085510000|2024-11-20 06:51:50|180521.5|180431.5|180624.9|180416.7|180642.4|180489.8|180521.5|180416.7|36
1732040440000|2024-11-19 18:20:40|180747.7|180617.7|180754.6|180624.6|180754.6|180624.6|180744.3|180614.3|17
1732085520000|2024-11-20 06:52:00|180639.2|180422.6|180631.2|180416.6|180643.5|180467.7|180569.3|180410.6|34
1732040450000|2024-11-19 18:20:50|180755.6|180625.6|180776.9|180646.9|180776.9|180646.9|180755.6|180625.6|14
1732085530000|2024-11-20 06:52:10|180592.7|180462.7|180628|180420.7|180631.4|180466.4|180563.4|180412.7|36
1732040460000|2024-11-19 18:21:00|180768.3|180638.3|180774.4|180644.4|180785.8|180655.8|180768.3|180638.3|19
1732085540000|2024-11-20 06:52:20|180635.6|180428.7|180598|180468|180640.2|180470.3|180588.5|180418.1|32
1732040470000|2024-11-19 18:21:10|180776.2|180646.2|180775.3|180645.3|180778.6|180648.6|180772.6|180642.6|6
1732085550000|2024-11-20 06:52:30|180594|180464|180582.7|180452.7|180597.7|180467.7|180582.7|180452.7|26
1732040480000|2024-11-19 18:21:20|180778.8|180648.8|180776.9|180646.9|180782.6|180652.6|180772.3|180642.3|12
1732085560000|2024-11-20 06:52:40|180589.4|180459.4|180593.1|180463.1|180593.3|180463.3|180581.6|180451.6|21
1732040490000|2024-11-19 18:21:30|180782.9|180652.9|180776.3|180646.3|180782.9|180652.9|180771.6|180641.6|13
1732085570000|2024-11-20 06:52:50|180653.7|180523.7|180695|180565|180753.9|180567|180653.7|180469.5|23
1732040500000|2024-11-19 18:21:40|180774.5|180644.5|180774.2|180644.2|180778.2|180648.2|180767.2|180637.2|6
1732085580000|2024-11-20 06:53:00|180727|180518|180727|180493|180755.7|180518|180727|180490|9
1732040510000|2024-11-19 18:21:50|180778.8|180648.8|180767.9|180637.9|180778.8|180648.8|180766.5|180636.5|8
1732085590000|2024-11-20 06:53:10|180749.9|180481.3|180748.9|180483.3|180757.6|180527|180748.9|180470.1|11
1732040520000|2024-11-19 18:22:00|180774.9|180644.9|180760.6|180670.6|180774.9|180670.6|180749.6|180644.9|13
1732085600000|2024-11-20 06:53:20|180749.4|180481.6|180673.5|180543.5|180755.6|180594.3|180656|180463.6|23
1732040530000|2024-11-19 18:22:10|180758.9|180668.9|180770.2|180640.2|180771.2|180668.9|180758.9|180634.2|9
1732085610000|2024-11-20 06:53:30|180692|180562|180706.9|180576.9|180735.3|180584.7|180648.4|180484.5|40
1732040540000|2024-11-19 18:22:20|180771.8|180641.8|180768.8|180638.8|180780.5|180650.5|180768.8|180638.8|5
1732085620000|2024-11-20 06:53:40|180694.2|180564.2|180669|180539|180733|180577|180646.9|180446|38
1732040550000|2024-11-19 18:22:30|180770.2|180640.2|180770.2|180640.2|180770.2|180640.2|180770.2|180640.2|1
1732040560000|2024-11-19 18:22:40|180767.3|180637.3|180778.9|180648.9|180778.9|180648.9|180767.3|180637.3|3
1732085630000|2024-11-20 06:53:50|180644.3|180514.3|180681.4|180551.4|180731.5|180556.5|180638.7|180493.6|38
1732040570000|2024-11-19 18:22:50|180781.2|180651.2|180783.9|180653.9|180785.9|180655.9|180778.6|180648.6|9
1732085640000|2024-11-20 06:54:00|180675.9|180545.9|180659.5|180529.5|180728.2|180573|180635.7|180494.6|40
1732040580000|2024-11-19 18:23:00|180779.9|180649.9|180767.3|180677.3|180783.6|180677.3|180757.6|180649.9|6
1732085650000|2024-11-20 06:54:10|180670|180540|180717.7|180496.7|180717.7|180568.9|180644|180488.8|40
1732040590000|2024-11-19 18:23:10|180757.9|180667.9|180757.6|180667.6|180766.9|180676.9|180755.3|180665.3|8
1732085660000|2024-11-20 06:54:20|180638.8|180508.8|180647|180557|180713.5|180575.4|180635|180495.2|36
1732040600000|2024-11-19 18:23:20|180767.3|180677.3|180758.6|180668.6|180767.3|180677.3|180754.6|180664.6|8
1732085670000|2024-11-20 06:54:30|180648.8|180518.8|180667.8|180537.8|180698.3|180540.4|180633.7|180487.5|40
1732040610000|2024-11-19 18:23:30|180774.3|180644.3|180773.3|180643.3|180776.3|180646.3|180773.3|180643.3|4
1732085680000|2024-11-20 06:54:40|180667.4|180537.4|180596|180351.7|180667.4|180543.5|180564|180351.7|27
1732040620000|2024-11-19 18:23:40|180771.5|180641.5|180775.2|180645.2|180781.8|180651.8|180765.4|180635.4|7
1732085690000|2024-11-20 06:54:50|180617.9|180356.4|180624.2|180357|180628.4|180357|180574|180351.8|13
1732040630000|2024-11-19 18:23:50|180773.9|180643.9|180770.2|180640.2|180773.9|180643.9|180767.5|180637.5|3
1732085700000|2024-11-20 06:55:00|180564|180356.2|180575|180353.1|180575|180356.2|180564|180353.1|6
1732040640000|2024-11-19 18:24:00|180777.5|180647.5|180783.5|180653.5|180783.5|180653.5|180770.5|180640.5|13
1732085710000|2024-11-20 06:55:10|180567|180353.7|180567|180355.2|180567|180355.5|180567|180353.2|6
1732040650000|2024-11-19 18:24:10|180778.5|180648.5|180763.5|180673.5|180782.9|180676.5|180759.2|180648.5|11
1732085720000|2024-11-20 06:55:20|180611.3|180355.8|180612.2|180355.2|180612.6|180356.7|180611.3|180355.2|5
1732040660000|2024-11-19 18:24:20|180755.5|180665.5|180785.5|180655.5|180785.5|180665.5|180755.5|180645.2|8
1732085730000|2024-11-20 06:55:30|180614.2|180353.5|180612.8|180354.8|180614.2|180355.6|180567|180353.5|6
1732040670000|2024-11-19 18:24:30|180769.2|180679.2|180769|180679|180771|180681|180761|180671|6
1732085740000|2024-11-20 06:55:40|180612.2|180355.4|180609.3|180356.8|180615|180356.8|180567|180354.8|7
1732040680000|2024-11-19 18:24:40|180762.3|180672.3|180759.3|180669.3|180769.7|180679.7|180757.7|180667.7|11
1732085750000|2024-11-20 06:55:50|180602|180357|180596.3|180357|180602|180357.4|180583.6|180357|3
1732040690000|2024-11-19 18:24:50|180768.3|180678.3|180776.6|180646.6|180776.6|180678.3|180754.7|180640|7
1732085760000|2024-11-20 06:56:00|180597.1|180357.9|180607.4|180356.6|180607.4|180357.9|180565|180355.7|4
1732040700000|2024-11-19 18:25:00|180785.3|180655.3|180774.6|180644.6|180785.3|180655.3|180773|180643|12
1732085770000|2024-11-20 06:56:10|180564.7|180359.3|180608.7|180356.8|180608.7|180359.3|180564.7|180356.8|4
1732040710000|2024-11-19 18:25:10|180773.6|180643.6|180770.3|180640.3|180779.3|180649.3|180768|180638|11
1732085780000|2024-11-20 06:56:20|180567|180354.9|180612.4|180357.6|180612.4|180361|180567|180354.9|4
1732040720000|2024-11-19 18:25:20|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|1
1732085790000|2024-11-20 06:56:30|180604.1|180359.3|180613.6|180357.2|180613.6|180361.4|180561|180356.2|20
1732040730000|2024-11-19 18:25:30|180770.6|180640.6|180757.7|180667.7|180773.9|180673.8|180752|180629.2|12
1732085800000|2024-11-20 06:56:40|180610.7|180364.2|180567|180358.1|180617.2|180394.9|180567|180354|8
1732040740000|2024-11-19 18:25:40|180761|180671|180762.7|180672.7|180766.7|180676.7|180758.3|180668.3|12
1732085810000|2024-11-20 06:56:50|180615.4|180357.5|180567|180353.5|180615.4|180361.2|180567|180353.1|8
1732040750000|2024-11-19 18:25:50|180763.7|180673.7|180763.7|180673.7|180766.3|180676.3|180757.7|180667.7|6
1732085820000|2024-11-20 06:57:00|180562.2|180432.2|180552.3|180422.3|180619.3|180470|180549.4|180405.8|19
1732040760000|2024-11-19 18:26:00|180766.7|180676.7|180770.1|180680.1|180771.1|180681.1|180766.7|180676.7|4
1732085830000|2024-11-20 06:57:10|180554.6|180424.6|180553.9|180423.9|180620.7|180458.5|180553.3|180411.9|11
1732040780000|2024-11-19 18:26:20|180759.7|180669.7|180770.9|180640.9|180781.7|180677.1|180758.4|180638.6|15
1732085840000|2024-11-20 06:57:20|180590|180460|180591.7|180461.7|180614.1|180478.5|180546.2|180398.9|20
1732040790000|2024-11-19 18:26:30|180769.6|180639.6|180781.3|180651.3|180781.3|180651.3|180768.9|180638.9|8
1732085850000|2024-11-20 06:57:30|180593.2|180463.2|180559.9|180429.9|180594.2|180470.5|180557|180427|13
1732040800000|2024-11-19 18:26:40|180784.6|180654.6|180768.6|180678.6|180786.3|180681|180761.3|180654.6|6
1732085860000|2024-11-20 06:57:40|180560.6|180430.6|180619.6|180417.3|180619.6|180472|180558.3|180417.3|31
1732040810000|2024-11-19 18:26:50|180768|180678|180760.6|180670.6|180769|180679|180760.6|180670.6|7
1732085870000|2024-11-20 06:57:50|180563.4|180433.4|180563.3|180433.3|180615.4|180485.4|180561.1|180431.1|18
1732040820000|2024-11-19 18:27:00|180769|180679|180768|180678|180769|180679|180761.6|180671.6|6
1732085880000|2024-11-20 06:58:00|180589.5|180459.5|180559.4|180429.4|180594.9|180477|180557.9|180427.9|22
1732040830000|2024-11-19 18:27:10|180772|180682|180770.3|180680.3|180772|180682|180769.6|180679.6|4
1732085890000|2024-11-20 06:58:10|180563.2|180433.2|180591.7|180461.7|180617.7|180487.7|180554.5|180424.5|20
1732040840000|2024-11-19 18:27:20|180761.3|180671.3|180752.3|180662.3|180769.6|180679.6|180752.3|180662.3|9
1732085900000|2024-11-20 06:58:20|180590.5|180460.5|180590.9|180460.9|180619.1|180465.9|180585.9|180415.5|20
1732040850000|2024-11-19 18:27:30|180755.6|180665.6|180764.6|180674.6|180764.6|180674.6|180755.6|180665.6|2
1732085910000|2024-11-20 06:58:30|180593.4|180463.4|180568.1|180438.1|180598.4|180468.4|180565.1|180435.1|23
1732040860000|2024-11-19 18:27:40|180766.6|180676.6|180778.1|180648.1|180778.1|180676.6|180739.7|180642.5|14
1732085920000|2024-11-20 06:58:40|180566.6|180436.6|180600.1|180470.1|180600.1|180470.1|180566.6|180436.6|3
1732040870000|2024-11-19 18:27:50|180775.5|180645.5|180758.5|180668.5|180780.1|180677.5|180758.5|180645.5|6
1732085930000|2024-11-20 06:58:50|180568.9|180438.9|180589|180459|180598.6|180468.6|180568.9|180438.9|27
1732040880000|2024-11-19 18:28:00|180772.8|180642.8|180778|180648|180778.1|180648.1|180769.6|180639.6|10
1732085940000|2024-11-20 06:59:00|180574.1|180444.1|180586.2|180456.2|180587.3|180457.3|180574.1|180444.1|15
1732040890000|2024-11-19 18:28:10|180774.3|180644.3|180769.6|180639.6|180774.3|180644.3|180765.3|180635.3|6
1732085950000|2024-11-20 06:59:10|180585.2|180455.2|180587.3|180457.3|180587.3|180457.3|180578.2|180448.2|10
1732040900000|2024-11-19 18:28:20|180768.7|180678.7|180759.7|180669.7|180768.7|180678.7|180759.7|180669.7|3
1732085960000|2024-11-20 06:59:20|180588|180458|180587.6|180457.6|180590.6|180460.6|180586.3|180456.3|7
1732040910000|2024-11-19 18:28:30|180764.4|180674.4|180760.4|180670.4|180771.4|180681.4|180760.4|180670.4|5
1732085970000|2024-11-20 06:59:30|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|1
1732040920000|2024-11-19 18:28:40|180757|180667|180756.7|180666.7|180757.4|180667.4|180756.7|180666.7|5
1732085980000|2024-11-20 06:59:40|180587.9|180457.9|180585|180455|180593.3|180463.3|180561.5|180431.5|14
1732040930000|2024-11-19 18:28:50|180761.4|180671.4|180750.9|180660.9|180761.4|180671.4|180748.2|180658.2|17
1732085990000|2024-11-20 06:59:50|180586.3|180456.3|180591.9|180461.9|180591.9|180461.9|180578.2|180448.2|14
1732040940000|2024-11-19 18:29:00|180744.9|180654.9|180739.9|180649.9|180752.2|180662.2|180739.9|180649.9|11
1732086000000|2024-11-20 07:00:00|180597.2|180467.2|180595.9|180465.9|180600.1|180470.1|180559.7|180429.7|38
1732040950000|2024-11-19 18:29:10|180744.9|180654.9|180740.2|180650.2|180744.9|180654.9|180740.2|180650.2|4
1732086010000|2024-11-20 07:00:10|180565.2|180435.2|180561.5|180431.5|180577.9|180447.9|180556.2|180426.2|27
1732040960000|2024-11-19 18:29:20|180741.9|180651.9|180742.2|180652.2|180751.2|180661.2|180740.2|180650.2|19
1732086020000|2024-11-20 07:00:20|180564.8|180434.8|180562.3|180432.3|180571.5|180441.5|180556.7|180426.7|29
1732040970000|2024-11-19 18:29:30|180740.2|180650.2|180755.3|180665.3|180756|180666|180740.2|180650.2|10
1732086030000|2024-11-20 07:00:30|180567.1|180437.1|180592.4|180462.4|180596.7|180466.7|180559.3|180429.3|22
1732040980000|2024-11-19 18:29:40|180753.3|180663.3|180752|180662|180753.3|180663.3|180746.7|180656.7|8
1732086040000|2024-11-20 07:00:40|180590.7|180460.7|180706.8|180468.6|180706.8|180485.4|180573.8|180442.7|29
1732040990000|2024-11-19 18:29:50|180754.7|180664.7|180753|180663|180755.7|180665.7|180753|180663|3
1732086050000|2024-11-20 07:00:50|180701.4|180474.1|180674.9|180544.9|180719.5|180544.9|180643.2|180456.7|24
1732086060000|2024-11-20 07:01:00|180675.7|180545.7|180647.8|180517.8|180743.5|180545.7|180647.8|180477.6|35
1732041000000|2024-11-19 18:30:00|180755.7|180665.7|180752.4|180662.4|180757.7|180667.7|180752.4|180662.4|7
1732086070000|2024-11-20 07:01:10|180665.1|180535.1|180713|180463.7|180716.8|180535.7|180644.6|180454.9|29
1732041010000|2024-11-19 18:30:10|180749.7|180659.7|180747.7|180657.7|180751.7|180661.7|180746.7|180656.7|5
1732086080000|2024-11-20 07:01:20|180714.6|180466.4|180691.3|180480.8|180714.6|180490.9|180677.6|180458.9|21
1732041020000|2024-11-19 18:30:20|180746.1|180656.1|180751.2|180661.2|180756.5|180666.5|180746.1|180656.1|13
1732086090000|2024-11-20 07:01:30|180691|180484|180682.5|180480.9|180715.3|180529|180638.9|180462.8|30
1732041030000|2024-11-19 18:30:30|180755.8|180665.8|180762.7|180672.7|180762.7|180672.7|180755.8|180665.8|3
1732086100000|2024-11-20 07:01:40|180686.6|180483.6|180659.4|180441.7|180724.4|180516.8|180606.9|180440.5|35
1732041040000|2024-11-19 18:30:40|180757.4|180667.4|180761.1|180671.1|180763.4|180673.4|180757.4|180667.4|8
1732086110000|2024-11-20 07:01:50|180658|180442.9|180669.5|180443.3|180671.1|180459.7|180650.8|180441.7|23
1732041050000|2024-11-19 18:30:50|180762.7|180672.7|180762.1|180672.1|180762.7|180672.7|180757.8|180667.8|4
1732086120000|2024-11-20 07:02:00|180650.5|180446.1|180576.6|180446.6|180662.8|180479.9|180576.6|180414.7|30
1732041060000|2024-11-19 18:31:00|180764.1|180674.1|180765.7|180675.7|180769|180679|180764.1|180674.1|4
1732086130000|2024-11-20 07:02:10|180572.5|180442.5|180571.3|180441.3|180636.4|180450.2|180556|180410.6|24
1732041070000|2024-11-19 18:31:10|180761|180671|180758.4|180668.4|180767.1|180677.1|180758.4|180668.4|5
1732086140000|2024-11-20 07:02:20|180563.6|180433.6|180564|180434|180568.6|180438.6|180559.3|180429.3|5
1732041080000|2024-11-19 18:31:20|180766.1|180676.1|180755.4|180665.4|180786.4|180676.7|180755.4|180646.1|16
1732086150000|2024-11-20 07:02:30|180571.3|180441.3|180571.3|180441.3|180571.3|180441.3|180563.9|180433.9|3
1732041090000|2024-11-19 18:31:30|180766.4|180676.4|180830.7|180700.7|180841.7|180711.7|180766.4|180676.4|19
1732086160000|2024-11-20 07:02:40|180566.6|180436.6|180564.6|180434.6|180571.3|180441.3|180564.6|180434.6|4
1732041100000|2024-11-19 18:31:40|180832.3|180702.3|180834.3|180704.3|180840.7|180710.7|180825.3|180695.3|13
1732086170000|2024-11-20 07:02:50|180558.6|180428.6|180568|180438|180577.2|180447.2|180558.6|180428.6|9
1732041110000|2024-11-19 18:31:50|180832|180702|180840.4|180710.4|180843|180713|180832|180702|10
1732086180000|2024-11-20 07:03:00|180563.5|180433.5|180561.7|180431.7|180575.3|180445.3|180551.6|180421.6|6
1732041120000|2024-11-19 18:32:00|180842.7|180712.7|180833|180703|180842.7|180712.7|180827.9|180697.9|11
1732086190000|2024-11-20 07:03:10|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732041130000|2024-11-19 18:32:10|180830|180700|180828.1|180698.1|180834.7|180704.7|180823.7|180693.7|13
1732086210000|2024-11-20 07:03:30|180565.4|180435.4|180578.3|180448.3|180610.2|180480.2|180565.4|180435.4|9
1732041140000|2024-11-19 18:32:20|180824.1|180694.1|180821.4|180691.4|180826.8|180696.8|180820.1|180690.1|9
1732086220000|2024-11-20 07:03:40|180578.5|180448.5|180580.4|180450.4|180580.4|180450.4|180578.5|180448.5|2
1732041150000|2024-11-19 18:32:30|180819.5|180689.5|180829.3|180699.3|180840.2|180710.2|180819.5|180689.5|9
1732086230000|2024-11-20 07:03:50|180578.4|180448.4|180563.2|180433.2|180578.4|180448.4|180561.2|180431.2|10
1732041160000|2024-11-19 18:32:40|180831|180701|180829.3|180699.3|180833.8|180703.8|180825|180695|8
1732086240000|2024-11-20 07:04:00|180563.1|180433.1|180563.2|180433.2|180563.5|180433.5|180558.5|180428.5|6
1732041170000|2024-11-19 18:32:50|180827.2|180697.2|180796.7|180666.7|180827.2|180697.2|180786.6|180656.6|16
1732086250000|2024-11-20 07:04:10|180573.1|180443.1|180573.1|180443.1|180573.1|180443.1|180572.8|180442.8|3
1732041180000|2024-11-19 18:33:00|180800|180670|180794.7|180664.7|180800.3|180670.3|180794.7|180664.7|5
1732086260000|2024-11-20 07:04:20|180570.5|180440.5|180573.1|180443.1|180573.1|180443.1|180570.1|180440.1|4
1732041190000|2024-11-19 18:33:10|180799|180669|180818.4|180688.4|180821.8|180691.8|180799|180669|14
1732086270000|2024-11-20 07:04:30|180608.2|180478.2|180649.3|180519.3|180649.3|180519.3|180608.2|180478.2|14
1732041200000|2024-11-19 18:33:20|180810.8|180680.8|180815.6|180685.6|180815.6|180685.6|180810.8|180680.8|6
1732086280000|2024-11-20 07:04:40|180647.3|180517.3|180649.3|180519.3|180649.3|180519.3|180647.3|180517.3|2
1732041210000|2024-11-19 18:33:30|180810.9|180680.9|180789.2|180659.2|180810.9|180680.9|180788.6|180658.6|17
1732086290000|2024-11-20 07:04:50|180651.1|180521.1|180651.2|180521.2|180657.4|180527.4|180651.1|180521.1|6
1732041220000|2024-11-19 18:33:40|180794.6|180664.6|180793.3|180663.3|180796|180666|180789.6|180659.6|5
1732086300000|2024-11-20 07:05:00|180656.7|180526.7|180659.8|180529.8|180659.8|180529.8|180656.7|180526.7|3
1732041230000|2024-11-19 18:33:50|180795.3|180665.3|180791.6|180661.6|180795.3|180665.3|180789.6|180659.6|4
1732086310000|2024-11-20 07:05:10|180661.6|180531.6|180657.2|180527.2|180661.6|180531.6|180648.6|180518.6|10
1732041240000|2024-11-19 18:34:00|180795.6|180665.6|180789|180659|180795.6|180665.6|180785.3|180655.3|5
1732086320000|2024-11-20 07:05:20|180650.2|180520.2|180648.3|180518.3|180650.2|180520.2|180643.1|180513.1|4
1732041250000|2024-11-19 18:34:10|180787.3|180657.3|180776.6|180646.6|180788.3|180658.3|180771.1|180641.1|18
1732086330000|2024-11-20 07:05:30|180645|180515|180622|180492|180645|180515|180613.8|180483.8|5
1732041260000|2024-11-19 18:34:20|180779.2|180649.2|180776.9|180646.9|180780.2|180650.2|180765.7|180635.7|16
1732086340000|2024-11-20 07:05:40|180621.4|180491.4|180618.4|180488.4|180626.4|180496.4|180618.4|180488.4|8
1732041270000|2024-11-19 18:34:30|180774.6|180644.6|180762.4|180632.4|180776.6|180646.6|180762.4|180632.4|8
1732086350000|2024-11-20 07:05:50|180625.4|180495.4|180628|180498|180633|180503|180619.6|180489.6|15
1732041280000|2024-11-19 18:34:40|180766.4|180636.4|180751.4|180621.4|180766.4|180636.4|180751.4|180621.4|10
1732086360000|2024-11-20 07:06:00|180625.3|180495.3|180575.4|180445.4|180638.2|180495.3|180570.1|180425.7|12
1732041290000|2024-11-19 18:34:50|180748.4|180618.4|180776.1|180646.1|180783.5|180653.5|180739.2|180609.2|7
1732086370000|2024-11-20 07:06:10|180576.9|180446.9|180587.7|180457.7|180591.7|180461.7|180576.9|180446.9|4
1732041300000|2024-11-19 18:35:00|180774.5|180644.5|180761.4|180631.4|180775.1|180645.1|180756.1|180626.1|11
1732086380000|2024-11-20 07:06:20|180589.1|180459.1|180608.3|180478.3|180656.7|180478.3|180589.1|180437.5|6
1732041310000|2024-11-19 18:35:10|180758.1|180628.1|180766.4|180636.4|180773.1|180643.1|180758.1|180628.1|8
1732086390000|2024-11-20 07:06:30|180656.7|180441|180625.1|180495.1|180658.5|180497|180604.6|180441|8
1732041320000|2024-11-19 18:35:20|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|180770.4|180640.4|1
1732086400000|2024-11-20 07:06:40|180663.6|180451|180634.7|180433.5|180663.6|180496.9|180601.7|180433.5|12
1732041330000|2024-11-19 18:35:30|180776.3|180646.3|180773.6|180643.6|180778.9|180648.9|180772.9|180642.9|10
1732086410000|2024-11-20 07:06:50|180645.3|180439.9|180603.3|180473.3|180655.6|180473.3|180602.9|180434.5|14
1732041340000|2024-11-19 18:35:40|180771.6|180641.6|180761.7|180631.7|180775.6|180645.6|180761.7|180631.7|9
1732086420000|2024-11-20 07:07:00|180638.2|180435.7|180543.6|180413.6|180659.8|180456.9|180533.2|180371.7|14
1732041350000|2024-11-19 18:35:50|180760|180630|180762.7|180632.7|180762.7|180632.7|180760|180630|2
1732086430000|2024-11-20 07:07:10|180548.1|180418.1|180553.4|180423.4|180590.9|180427.5|180541.5|180382.3|12
1732041360000|2024-11-19 18:36:00|180768.7|180638.7|180772.1|180642.1|180782.5|180652.5|180766.7|180636.7|8
1732086440000|2024-11-20 07:07:20|180550|180420|180563|180433|180563|180433|180550|180420|5
1732041370000|2024-11-19 18:36:10|180770.1|180640.1|180768.1|180638.1|180770.1|180640.1|180768.1|180638.1|2
1732086460000|2024-11-20 07:07:40|180559.5|180429.5|180549.4|180419.4|180559.5|180429.5|180533.4|180403.4|9
1732041380000|2024-11-19 18:36:20|180766.7|180636.7|180763.5|180633.5|180771.5|180641.5|180757.4|180627.4|7
1732086470000|2024-11-20 07:07:50|180546.9|180416.9|180513.6|180383.6|180546.9|180416.9|180506.7|180376.7|15
1732041390000|2024-11-19 18:36:30|180764.5|180634.5|180754.4|180624.4|180764.5|180634.5|180754.4|180624.4|4
1732086480000|2024-11-20 07:08:00|180513.9|180383.9|180512.3|180382.3|180566.2|180383.9|180499|180359.4|8
1732041400000|2024-11-19 18:36:40|180757.4|180627.4|180755.4|180625.4|180757.4|180627.4|180755.4|180625.4|2
1732086490000|2024-11-20 07:08:10|180508.5|180378.5|180524.7|180394.7|180553.6|180423.6|180508.5|180378.5|13
1732041410000|2024-11-19 18:36:50|180758.1|180628.1|180758.4|180628.4|180760.1|180630.1|180758.1|180628.1|3
1732086500000|2024-11-20 07:08:20|180523.7|180393.7|180500.7|180370.7|180525.7|180395.7|180495.9|180365.9|15
1732041420000|2024-11-19 18:37:00|180761.4|180631.4|180767.4|180637.4|180771.2|180641.2|180761.4|180631.4|7
1732086510000|2024-11-20 07:08:30|180504.9|180374.9|180511|180381|180511|180381|180504.9|180374.9|3
1732041430000|2024-11-19 18:37:10|180763.4|180633.4|180753.5|180623.5|180767.1|180637.1|180749.5|180619.5|11
1732086520000|2024-11-20 07:08:40|180506.9|180376.9|180506.9|180376.9|180506.9|180376.9|180506.9|180376.9|1
1732041440000|2024-11-19 18:37:20|180748.5|180618.5|180747.6|180617.6|180753.8|180623.8|180747.1|180617.1|12
1732086530000|2024-11-20 07:08:50|180512.1|180382.1|180511.2|180381.2|180512.1|180382.1|180511.2|180381.2|2
1732041450000|2024-11-19 18:37:30|180739.3|180609.3|180724.3|180594.3|180739.4|180609.4|180718.6|180588.6|7
1732086540000|2024-11-20 07:09:00|180527.2|180397.2|180540.4|180410.4|180540.4|180410.4|180527.2|180397.2|5
1732041460000|2024-11-19 18:37:40|180722.3|180592.3|180701.3|180571.3|180722.3|180592.3|180701.3|180571.3|8
1732086550000|2024-11-20 07:09:10|180541.2|180411.2|180559.9|180429.9|180559.9|180429.9|180541.2|180411.2|9
1732041470000|2024-11-19 18:37:50|180697.9|180567.9|180693.6|180563.6|180701.9|180571.9|180690.3|180560.3|13
1732086560000|2024-11-20 07:09:20|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|1
1732041480000|2024-11-19 18:38:00|180690.3|180560.3|180699.1|180569.1|180699.4|180569.4|180690.3|180560.3|15
1732086570000|2024-11-20 07:09:30|180559.9|180429.9|180559.9|180429.9|180559.9|180429.9|180559.9|180429.9|1
1732041490000|2024-11-19 18:38:10|180703.1|180573.1|180710.2|180580.2|180710.2|180580.2|180701.6|180571.6|8
1732086580000|2024-11-20 07:09:40|180557.3|180427.3|180561.6|180431.6|180561.6|180431.6|180557.3|180427.3|3
1732041500000|2024-11-19 18:38:20|180720|180590|180708.3|180578.3|180720|180590|180707.3|180577.3|7
1732086590000|2024-11-20 07:09:50|180559.2|180429.2|180561.6|180431.6|180561.6|180431.6|180559.2|180429.2|2
1732041510000|2024-11-19 18:38:30|180705.6|180575.6|180712.7|180582.7|180719.7|180589.7|180705.6|180575.6|7
1732086600000|2024-11-20 07:10:00|180555.1|180425.1|180579.9|180449.9|180584.9|180454.9|180555.1|180425.1|6
1732041520000|2024-11-19 18:38:40|180713|180583|180729.5|180599.5|180729.5|180599.5|180713|180583|7
1732086610000|2024-11-20 07:10:10|180586.1|180456.1|180634.8|180504.8|180639|180509|180582.2|180452.2|7
1732041530000|2024-11-19 18:38:50|180724.5|180594.5|180711.9|180581.9|180724.5|180594.5|180705.6|180575.6|8
1732086630000|2024-11-20 07:10:30|180636.3|180506.3|180634.9|180504.9|180636.3|180506.3|180634.9|180504.9|3
1732041540000|2024-11-19 18:39:00|180709.9|180579.9|180701|180571|180709.9|180579.9|180698.4|180568.4|6
1732086650000|2024-11-20 07:10:50|180635.7|180505.7|180613.9|180483.9|180638|180508|180608.1|180478.1|11
1732041550000|2024-11-19 18:39:10|180693.4|180563.4|180681.7|180551.7|180695.8|180565.8|180674.7|180544.7|9
1732086660000|2024-11-20 07:11:00|180654.5|180446.1|180612.7|180482.7|180659.2|180498.4|180610.3|180446.1|6
1732041560000|2024-11-19 18:39:20|180677.7|180547.7|180679|180549|180687.6|180557.6|180675.3|180545.3|26
1732086670000|2024-11-20 07:11:10|180608.3|180478.3|180614.3|180484.3|180615.7|180485.7|180608.3|180478.3|7
1732041570000|2024-11-19 18:39:30|180680.6|180550.6|180670|180540|180680.6|180550.6|180667.7|180537.7|12
1732086680000|2024-11-20 07:11:20|180609.6|180479.6|180613.6|180483.6|180613.6|180483.6|180608.9|180478.9|3
1732041580000|2024-11-19 18:39:40|180676.3|180546.3|180670.3|180540.3|180676.3|180546.3|180665|180535|12
1732086690000|2024-11-20 07:11:30|180605.9|180475.9|180629.6|180499.6|180629.6|180499.6|180605.9|180475.9|10
1732041590000|2024-11-19 18:39:50|180673.3|180543.3|180683.1|180553.1|180683.1|180553.1|180672.3|180542.3|7
1732086700000|2024-11-20 07:11:40|180628.2|180498.2|180625.1|180495.1|180630.3|180500.3|180620.3|180490.3|8
1732086710000|2024-11-20 07:11:50|180626.7|180496.7|180658.1|180528.1|180675.4|180530|180620.7|180462.2|11
1732041600000|2024-11-19 18:40:00|180688.9|180558.9|180707.5|180577.5|180707.5|180577.5|180687.5|180557.5|11
1732086720000|2024-11-20 07:12:00|180654.4|180524.4|180642.6|180512.6|180658.1|180528.1|180633.1|180503.1|13
1732041610000|2024-11-19 18:40:10|180715.6|180585.6|180727.4|180597.4|180740.7|180610.7|180711.5|180581.5|26
1732086730000|2024-11-20 07:12:10|180644.6|180514.6|180637.9|180507.9|180648.4|180518.4|180637.2|180507.2|8
1732041620000|2024-11-19 18:40:20|180719.1|180589.1|180725.9|180595.9|180725.9|180595.9|180710.8|180580.8|10
1732086740000|2024-11-20 07:12:20|180635.9|180505.9|180636.7|180506.7|180636.7|180506.7|180628.3|180498.3|15
1732041630000|2024-11-19 18:40:30|180728.6|180598.6|180742.7|180612.7|180745|180615|180728.6|180598.6|11
1732086750000|2024-11-20 07:12:30|180631.4|180501.4|180623.7|180493.7|180631.4|180501.4|180619.3|180489.3|8
1732041640000|2024-11-19 18:40:40|180736.4|180606.4|180748.7|180618.7|180748.7|180618.7|180736.4|180606.4|5
1732086760000|2024-11-20 07:12:40|180610.1|180480.1|180610.1|180480.1|180610.3|180480.3|180605.9|180475.9|4
1732041650000|2024-11-19 18:40:50|180743.3|180613.3|180733.2|180603.2|180746.4|180616.4|180731.5|180601.5|14
1732086770000|2024-11-20 07:12:50|180604.4|180474.4|180563.1|180433.1|180604.4|180474.4|180554.9|180424.9|9
1732041660000|2024-11-19 18:41:00|180739.3|180609.3|180761.6|180631.6|180764.6|180634.6|180737.7|180607.7|15
1732086780000|2024-11-20 07:13:00|180561|180431|180552|180422|180562.7|180432.7|180552|180422|6
1732041670000|2024-11-19 18:41:10|180755.6|180625.6|180754.6|180624.6|180762.3|180632.3|180749.6|180619.6|12
1732086790000|2024-11-20 07:13:10|180551.6|180421.6|180540.2|180410.2|180551.6|180421.6|180535.4|180405.4|4
1732041680000|2024-11-19 18:41:20|180758.6|180628.6|180753.9|180623.9|180763.7|180633.7|180752.3|180622.3|7
1732086800000|2024-11-20 07:13:20|180540.4|180410.4|180538.8|180408.8|180543|180413|180538.8|180408.8|4
1732041690000|2024-11-19 18:41:30|180757.6|180627.6|180753.9|180623.9|180757.6|180627.6|180750.3|180620.3|8
1732086810000|2024-11-20 07:13:30|180536.3|180406.3|180493.1|180363.1|180537.9|180407.9|180481.8|180351.8|14
1732041700000|2024-11-19 18:41:40|180754.3|180624.3|180761|180631|180769|180639|180745|180615|16
1732086820000|2024-11-20 07:13:40|180491.4|180361.4|180478.7|180348.7|180493.1|180363.1|180464.7|180334.7|9
1732041710000|2024-11-19 18:41:50|180758.3|180628.3|180766.6|180636.6|180767.3|180637.3|180758.3|180628.3|9
1732086830000|2024-11-20 07:13:50|180477.6|180347.6|180477.6|180347.6|180477.6|180347.6|180477.6|180347.6|1
1732041720000|2024-11-19 18:42:00|180762.3|180632.3|180765.3|180635.3|180768|180638|180762.3|180632.3|8
1732086840000|2024-11-20 07:14:00|180476|180346|180476.7|180346.7|180476.8|180346.8|180476|180346|3
1732041730000|2024-11-19 18:42:10|180763.3|180633.3|180767.6|180637.6|180767.6|180637.6|180759|180629|7
1732086850000|2024-11-20 07:14:10|180476.6|180346.6|180474.7|180344.7|180481.6|180351.6|180472.7|180342.7|8
1732041750000|2024-11-19 18:42:30|180760|180630|180765.3|180635.3|180765.3|180635.3|180760|180630|2
1732086860000|2024-11-20 07:14:20|180474.3|180344.3|180465.6|180335.6|180474.3|180344.3|180464.3|180334.3|4
1732041760000|2024-11-19 18:42:40|180768|180638|180755|180625|180768|180638|180751.3|180621.3|5
1732086870000|2024-11-20 07:14:30|180472|180342|180472|180342|180472|180342|180472|180342|1
1732041770000|2024-11-19 18:42:50|180762.3|180632.3|180755.3|180625.3|180763.7|180633.7|180750|180620|6
1732086890000|2024-11-20 07:14:50|180467.3|180337.3|180474.8|180344.8|180498.5|180368.5|180465.6|180335.6|10
1732041780000|2024-11-19 18:43:00|180763.7|180633.7|180754.7|180624.7|180763.7|180633.7|180750.7|180620.7|5
1732086900000|2024-11-20 07:15:00|180472.9|180342.9|180471.1|180341.1|180475.5|180345.5|180462.7|180332.7|15
1732041790000|2024-11-19 18:43:10|180748.4|180618.4|180756.7|180626.7|180756.7|180626.7|180748.3|180618.3|7
1732086910000|2024-11-20 07:15:10|180465.8|180335.8|180474.7|180344.7|180474.7|180344.7|180462.7|180332.7|7
1732041800000|2024-11-19 18:43:20|180750.7|180620.7|180751.7|180621.7|180755.3|180625.3|180721.2|180591.2|19
1732086920000|2024-11-20 07:15:20|180477.7|180347.7|180472.6|180342.6|180477.7|180347.7|180472.6|180342.6|3
1732041810000|2024-11-19 18:43:30|180749.7|180619.7|180754.5|180624.5|180759.8|180629.8|180747.7|180617.7|7
1732086930000|2024-11-20 07:15:30|180467.8|180337.8|180472.6|180342.6|180472.6|180342.6|180467.8|180337.8|2
1732041820000|2024-11-19 18:43:40|180752.5|180622.5|180751.4|180621.4|180760.5|180630.5|180746.8|180616.8|11
1732086940000|2024-11-20 07:15:40|180474.9|180344.9|180474.9|180344.9|180474.9|180344.9|180474.9|180344.9|1
1732041830000|2024-11-19 18:43:50|180749.4|180619.4|180750.1|180620.1|180752.1|180622.1|180744.8|180614.8|9
1732086950000|2024-11-20 07:15:50|180472.2|180342.2|180471.4|180341.4|180472.2|180342.2|180464.1|180334.1|9
1732041840000|2024-11-19 18:44:00|180750.2|180620.2|180754.5|180624.5|180759.5|180629.5|180747.4|180617.4|12
1732086960000|2024-11-20 07:16:00|180470.9|180340.9|180467|180337|180470.9|180340.9|180467|180337|2
1732041850000|2024-11-19 18:44:10|180757.8|180627.8|180751.5|180621.5|180757.8|180627.8|180743.2|180613.2|9
1732086970000|2024-11-20 07:16:10|180473.3|180343.3|180471.4|180341.4|180473.3|180343.3|180470.7|180340.7|4
1732041860000|2024-11-19 18:44:20|180746.2|180616.2|180721.6|180591.6|180746.3|180616.3|180708.7|180578.7|17
1732086990000|2024-11-20 07:16:30|180471.2|180341.2|180471.4|180341.4|180471.4|180341.4|180471.2|180341.2|2
1732041870000|2024-11-19 18:44:30|180716|180586|180719.3|180589.3|180719.3|180589.3|180716|180586|2
1732087000000|2024-11-20 07:16:40|180473.8|180343.8|180476.2|180346.2|180476.2|180346.2|180473.8|180343.8|2
1732041880000|2024-11-19 18:44:40|180725.9|180595.9|180723.6|180593.6|180725.9|180595.9|180718|180588|6
1732087010000|2024-11-20 07:16:50|180480.2|180350.2|180481.6|180351.6|180493.1|180363.1|180471.3|180341.3|11
1732041890000|2024-11-19 18:44:50|180720.3|180590.3|180723.6|180593.6|180730.3|180600.3|180720.3|180590.3|4
1732087020000|2024-11-20 07:17:00|180481.9|180351.9|180482.2|180352.2|180482.4|180352.4|180481.9|180351.9|7
1732041900000|2024-11-19 18:45:00|180721.3|180591.3|180740.6|180610.6|180749.8|180619.8|180715|180585|8
1732087030000|2024-11-20 07:17:10|180482.4|180352.4|180489.4|180359.4|180489.4|180359.4|180482.4|180352.4|7
1732041910000|2024-11-19 18:45:10|180735.6|180605.6|180704.3|180574.3|180735.6|180605.6|180704.3|180574.3|9
1732087040000|2024-11-20 07:17:20|180489.6|180359.6|180489.4|180359.4|180489.6|180359.6|180489.1|180359.1|4
1732041920000|2024-11-19 18:45:20|180702.7|180572.7|180720.4|180590.4|180724.4|180594.4|180694.7|180564.7|14
1732087050000|2024-11-20 07:17:30|180489.1|180359.1|180488.6|180358.6|180489.4|180359.4|180488.6|180358.6|4
1732041930000|2024-11-19 18:45:30|180723.4|180593.4|180709.9|180579.9|180723.4|180593.4|180708.9|180578.9|10
1732087060000|2024-11-20 07:17:40|180485.7|180355.7|180488.1|180358.1|180488.1|180358.1|180480.4|180350.4|10
1732041940000|2024-11-19 18:45:40|180705.9|180575.9|180701.6|180571.6|180711.3|180581.3|180701.6|180571.6|13
1732087070000|2024-11-20 07:17:50|180488.4|180358.4|180491.1|180361.1|180491.1|180361.1|180488.4|180358.4|3
1732041950000|2024-11-19 18:45:50|180699.9|180569.9|180742.6|180612.6|180742.6|180612.6|180696.9|180566.9|18
1732087080000|2024-11-20 07:18:00|180477.5|180347.5|180477.5|180347.5|180477.5|180347.5|180477.5|180347.5|1
1732041960000|2024-11-19 18:46:00|180737|180607|180713.8|180583.8|180744.1|180614.1|180713.8|180583.8|21
1732087100000|2024-11-20 07:18:20|180475.3|180345.3|180474.8|180344.8|180475.3|180345.3|180474.6|180344.6|3
1732041970000|2024-11-19 18:46:10|180712.1|180582.1|180705.9|180575.9|180712.1|180582.1|180705.2|180575.2|4
1732087110000|2024-11-20 07:18:30|180472.1|180342.1|180465.3|180335.3|180472.1|180342.1|180463.8|180333.8|3
1732041980000|2024-11-19 18:46:20|180703.2|180573.2|180692.9|180562.9|180703.2|180573.2|180692.9|180562.9|6
1732087120000|2024-11-20 07:18:40|180473.3|180343.3|180473.5|180343.5|180480.2|180350.2|180470.3|180340.3|8
1732041990000|2024-11-19 18:46:30|180696.2|180566.2|180696.5|180566.5|180696.9|180566.9|180688.2|180558.2|13
1732087130000|2024-11-20 07:18:50|180393.5|180303.5|180392.3|180302.3|180393.5|180303.5|180392.3|180302.3|2
1732042000000|2024-11-19 18:46:40|180695.1|180565.1|180688.2|180558.2|180695.8|180565.8|180684.2|180554.2|8
1732087140000|2024-11-20 07:19:00|180383.3|180253.3|180358.1|180228.1|180383.3|180253.3|180354.6|180224.6|10
1732042010000|2024-11-19 18:46:50|180687.5|180557.5|180684.5|180554.5|180691.4|180561.4|180681.5|180551.5|11
1732087150000|2024-11-20 07:19:10|180363.9|180233.9|180380.7|180250.7|180380.7|180250.7|180359.2|180229.2|14
1732042020000|2024-11-19 18:47:00|180686.2|180556.2|180688.4|180558.4|180691.7|180561.7|180684.5|180554.5|6
1732087170000|2024-11-20 07:19:30|180382.7|180252.7|180402.1|180272.1|180403.8|180273.8|180382.7|180252.7|4
1732042030000|2024-11-19 18:47:10|180686.1|180556.1|180684.8|180554.8|180689.7|180559.7|180683.2|180553.2|8
1732087180000|2024-11-20 07:19:40|180387.5|180257.5|180384.9|180254.9|180387.5|180257.5|180383.9|180253.9|7
1732042040000|2024-11-19 18:47:20|180686.8|180556.8|180687.3|180557.3|180691.6|180561.6|180680.8|180550.8|12
1732087190000|2024-11-20 07:19:50|180382.3|180252.3|180358.8|180228.8|180382.3|180289|180355.2|180225.2|17
1732042050000|2024-11-19 18:47:30|180684.3|180554.3|180687.3|180557.3|180691|180561|180682.7|180552.7|7
1732087200000|2024-11-20 07:20:00|180356.5|180226.5|180327.6|180197.6|180363.5|180233.5|180327.1|180197.1|12
1732042060000|2024-11-19 18:47:40|180686.3|180556.3|180690.4|180560.4|180692.1|180562.1|180678|180548|11
1732087210000|2024-11-20 07:20:10|180330|180200|180372.2|180242.2|180373.7|180243.7|180327.4|180197.4|11
1732042070000|2024-11-19 18:47:50|180697.5|180567.5|180690.1|180560.1|180697.5|180567.5|180685.1|180555.1|7
1732087220000|2024-11-20 07:20:20|180373.7|180243.7|180379.6|180249.6|180383.6|180253.6|180373.7|180243.7|5
1732042080000|2024-11-19 18:48:00|180684.5|180554.5|180690.8|180560.8|180696.8|180566.8|180684.5|180554.5|6
1732087230000|2024-11-20 07:20:30|180389.3|180259.3|180389.3|180259.3|180389.3|180259.3|180389.3|180259.3|1
1732042090000|2024-11-19 18:48:10|180691.8|180561.8|180682.4|180552.4|180692.1|180562.1|180680.1|180550.1|9
1732087240000|2024-11-20 07:20:40|180381.2|180251.2|180389.3|180259.3|180389.3|180259.3|180381.2|180251.2|2
1732042100000|2024-11-19 18:48:20|180673.4|180543.4|180663.6|180533.6|180678.7|180548.7|180663.6|180533.6|11
1732087250000|2024-11-20 07:20:50|180393.4|180303.4|180416.9|180326.9|180419.1|180329.1|180393.4|180303.4|4
1732042110000|2024-11-19 18:48:30|180671|180541|180678.1|180548.1|180690.1|180560.1|180667.6|180537.6|15
1732087260000|2024-11-20 07:21:00|180438.6|180308.6|180438.6|180308.6|180438.6|180308.6|180438.6|180308.6|1
1732042120000|2024-11-19 18:48:40|180682.4|180552.4|180699.4|180569.4|180699.7|180569.7|180678.8|180548.8|14
1732087270000|2024-11-20 07:21:10|180436.7|180306.7|180436.9|180306.9|180440.6|180310.6|180435.1|180305.1|4
1732042130000|2024-11-19 18:48:50|180695.7|180565.7|180683|180553|180701.7|180571.7|180682.6|180552.6|13
1732087280000|2024-11-20 07:21:20|180428.6|180298.6|180424.9|180294.9|180436.9|180306.9|180424.9|180294.9|5
1732042140000|2024-11-19 18:49:00|180687.6|180557.6|180687.3|180557.3|180691.3|180561.3|180683|180553|11
1732087290000|2024-11-20 07:21:30|180427|180297|180435|180305|180440|180310|180427|180297|4
1732042150000|2024-11-19 18:49:10|180684.3|180554.3|180697.7|180567.7|180707.5|180577.5|180684.3|180554.3|9
1732087300000|2024-11-20 07:21:40|180426.7|180296.7|180473.8|180343.8|180473.8|180343.8|180426.7|180296.7|8
1732042160000|2024-11-19 18:49:20|180700.7|180570.7|180686.8|180556.8|180703.4|180573.4|180683.8|180553.8|15
1732087310000|2024-11-20 07:21:50|180476.2|180346.2|180474.5|180344.5|180478.5|180348.5|180474.5|180344.5|3
1732042170000|2024-11-19 18:49:30|180689.5|180559.5|180691.5|180561.5|180694.8|180564.8|180678.2|180548.2|19
1732087320000|2024-11-20 07:22:00|180478.5|180348.5|180491.8|180361.8|180500.4|180370.4|180476.8|180346.8|9
1732042180000|2024-11-19 18:49:40|180691.2|180561.2|180705.3|180575.3|180714.4|180584.4|180691.2|180561.2|15
1732087330000|2024-11-20 07:22:10|180509.1|180379.1|180500.3|180370.3|180511.5|180381.5|180497.3|180367.3|15
1732042190000|2024-11-19 18:49:50|180702.6|180572.6|180714.9|180584.9|180714.9|180584.9|180702.6|180572.6|5
1732087340000|2024-11-20 07:22:20|180506.5|180376.5|180542.7|180412.7|180543.9|180413.9|180506.5|180376.5|16
1732042200000|2024-11-19 18:50:00|180714.5|180584.5|180732.1|180602.1|180732.1|180602.1|180705.9|180575.9|10
1732087350000|2024-11-20 07:22:30|180537.2|180407.2|180525.7|180395.7|180537.2|180407.2|180523.6|180393.6|6
1732042210000|2024-11-19 18:50:10|180729.8|180599.8|180729.8|180599.8|180731.8|180601.8|180727.5|180597.5|6
1732087360000|2024-11-20 07:22:40|180523.1|180393.1|180501.2|180371.2|180523.1|180393.1|180501.2|180371.2|8
1732042220000|2024-11-19 18:50:20|180724.8|180594.8|180718.8|180588.8|180728.8|180598.8|180711.5|180581.5|10
1732087370000|2024-11-20 07:22:50|180499.6|180369.6|180476.3|180346.3|180499.6|180369.6|180476.3|180346.3|7
1732042230000|2024-11-19 18:50:30|180713.8|180583.8|180722.8|180592.8|180725.8|180595.8|180710.8|180580.8|7
1732087380000|2024-11-20 07:23:00|180473.6|180343.6|180452.5|180322.5|180476.2|180346.2|180451.3|180321.3|14
1732042240000|2024-11-19 18:50:40|180718.5|180588.5|180741.9|180611.9|180745.5|180615.5|180716.1|180586.1|8
1732087390000|2024-11-20 07:23:10|180455.2|180325.2|180466.4|180336.4|180470.4|180340.4|180455.2|180325.2|4
1732042250000|2024-11-19 18:50:50|180739.2|180609.2|180741.2|180611.2|180742.5|180612.5|180734.5|180604.5|6
1732087400000|2024-11-20 07:23:20|180466.1|180336.1|180466.1|180336.1|180466.1|180336.1|180466.1|180336.1|1
1732042260000|2024-11-19 18:51:00|180747.5|180617.5|180732.9|180602.9|180747.5|180617.5|180732.5|180602.5|12
1732087410000|2024-11-20 07:23:30|180464|180334|180464|180334|180464|180334|180464|180334|1
1732042270000|2024-11-19 18:51:10|180743.8|180613.8|180727.9|180597.9|180744.5|180614.5|180724.2|180594.2|12
1732087430000|2024-11-20 07:23:50|180466.5|180336.5|180504.3|180374.3|180504.3|180374.3|180466.5|180336.5|5
1732042280000|2024-11-19 18:51:20|180724.2|180594.2|180730.6|180600.6|180737.3|180607.3|180712|180582|12
1732087440000|2024-11-20 07:24:00|180504.4|180374.4|180496.4|180366.4|180504.4|180374.4|180496.4|180366.4|4
1732042290000|2024-11-19 18:51:30|180737.3|180607.3|180728.8|180598.8|180741.3|180611.3|180721.7|180591.7|14
1732087450000|2024-11-20 07:24:10|180499|180369|180502|180372|180502|180372|180496.3|180366.3|4
1732042300000|2024-11-19 18:51:40|180736.1|180606.1|180725.2|180595.2|180737.1|180607.1|180719.9|180589.9|9
1732087460000|2024-11-20 07:24:20|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|1
1732042310000|2024-11-19 18:51:50|180725.3|180595.3|180719.6|180589.6|180725.3|180595.3|180716.9|180586.9|6
1732087470000|2024-11-20 07:24:30|180500.6|180370.6|180503.2|180373.2|180503.2|180373.2|180500.6|180370.6|6
1732042320000|2024-11-19 18:52:00|180717.8|180587.8|180698.8|180568.8|180717.8|180587.8|180694.8|180564.8|9
1732087480000|2024-11-20 07:24:40|180502.7|180372.7|180508.2|180378.2|180508.2|180378.2|180502.7|180372.7|4
1732042330000|2024-11-19 18:52:10|180696.1|180566.1|180698.5|180568.5|180698.5|180568.5|180694.8|180564.8|4
1732087490000|2024-11-20 07:24:50|180505.7|180375.7|180508.5|180378.5|180508.5|180378.5|180505.7|180375.7|4
1732042340000|2024-11-19 18:52:20|180709.8|180579.8|180696.1|180566.1|180709.8|180579.8|180680.7|180550.7|12
1732042350000|2024-11-19 18:52:30|180696.4|180566.4|180687.5|180557.5|180702.1|180572.1|180685.1|180555.1|9
1732087500000|2024-11-20 07:25:00|180530.3|180400.3|180520.9|180390.9|180536.2|180406.2|180520.9|180390.9|6
1732042360000|2024-11-19 18:52:40|180684.8|180554.8|180675.8|180545.8|180684.8|180554.8|180672.1|180542.1|11
1732087510000|2024-11-20 07:25:10|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|1
1732042370000|2024-11-19 18:52:50|180679.6|180549.6|180675.3|180545.3|180679.6|180549.6|180672.6|180542.6|4
1732087520000|2024-11-20 07:25:20|180520.6|180390.6|180578|180448|180617.4|180487.4|180520.6|180390.6|11
1732042380000|2024-11-19 18:53:00|180667.3|180537.3|180684|180554|180687.7|180557.7|180647.9|180517.9|10
1732087530000|2024-11-20 07:25:30|180578.1|180448.1|180580.4|180450.4|180580.4|180450.4|180578.1|180448.1|2
1732042390000|2024-11-19 18:53:10|180667.2|180537.2|180665.6|180535.6|180667.6|180537.6|180665.3|180535.3|4
1732087540000|2024-11-20 07:25:40|180581.9|180451.9|180600.1|180470.1|180600.1|180470.1|180580.4|180450.4|6
1732042400000|2024-11-19 18:53:20|180669.3|180539.3|180669.5|180539.5|180671.5|180541.5|180661.5|180531.5|10
1732087550000|2024-11-20 07:25:50|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|1
1732042410000|2024-11-19 18:53:30|180661.2|180531.2|180661.5|180531.5|180661.5|180531.5|180657.5|180527.5|5
1732087560000|2024-11-20 07:26:00|180604|180474|180604.8|180474.8|180604.8|180474.8|180604|180474|2
1732042420000|2024-11-19 18:53:40|180659.1|180529.1|180655.1|180525.1|180659.1|180529.1|180645.9|180515.9|9
1732087570000|2024-11-20 07:26:10|180605.3|180475.3|180604.5|180474.5|180622.2|180492.2|180604.5|180474.5|5
1732042430000|2024-11-19 18:53:50|180656.6|180526.6|180657.1|180527.1|180661|180531|180654.6|180524.6|7
1732087580000|2024-11-20 07:26:20|180559.9|180429.9|180565|180435|180573.4|180443.4|180559.9|180429.9|4
1732042440000|2024-11-19 18:54:00|180655.1|180525.1|180657.7|180527.7|180657.7|180527.7|180655.1|180525.1|4
1732087590000|2024-11-20 07:26:30|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732042450000|2024-11-19 18:54:10|180655|180525|180655.7|180525.7|180655.7|180525.7|180655|180525|2
1732087600000|2024-11-20 07:26:40|180578.5|180448.5|180525.7|180395.7|180578.5|180448.5|180516.3|180386.3|15
1732042460000|2024-11-19 18:54:20|180653.7|180523.7|180665.6|180535.6|180665.6|180535.6|180653.7|180523.7|5
1732087610000|2024-11-20 07:26:50|180525.6|180395.6|180550.2|180420.2|180550.2|180420.2|180525.5|180395.5|5
1732042470000|2024-11-19 18:54:30|180661.6|180531.6|180659.7|180529.7|180665.9|180535.9|180654.4|180524.4|12
1732087620000|2024-11-20 07:27:00|180547.6|180417.6|180552.2|180422.2|180552.2|180422.2|180547.6|180417.6|4
1732042480000|2024-11-19 18:54:40|180658.1|180528.1|180667.2|180537.2|180672.8|180542.8|180658.1|180528.1|7
1732087630000|2024-11-20 07:27:10|180554.4|180424.4|180563.4|180433.4|180575.6|180445.6|180554.1|180424.1|9
1732042490000|2024-11-19 18:54:50|180665.5|180535.5|180665.5|180535.5|180677.5|180547.5|180663.2|180533.2|10
1732087640000|2024-11-20 07:27:20|180563.5|180433.5|180562.1|180432.1|180565.5|180435.5|180562.1|180432.1|4
1732042500000|2024-11-19 18:55:00|180671.8|180541.8|180686.9|180556.9|180690.6|180560.6|180658.8|180528.8|18
1732087650000|2024-11-20 07:27:30|180563.6|180433.6|180570.7|180440.7|180572|180442|180553.1|180423.1|7
1732042510000|2024-11-19 18:55:10|180683.6|180553.6|180693.8|180563.8|180696.8|180566.8|180680.9|180550.9|11
1732087660000|2024-11-20 07:27:40|180564.7|180434.7|180570.1|180440.1|180570.7|180440.7|180552.1|180422.1|11
1732042520000|2024-11-19 18:55:20|180701.9|180571.9|180707.9|180577.9|180707.9|180577.9|180701.9|180571.9|2
1732087670000|2024-11-20 07:27:50|180573|180443|180590.8|180460.8|180590.8|180460.8|180573|180443|7
1732042530000|2024-11-19 18:55:30|180709.8|180579.8|180705|180575|180711.9|180581.9|180699|180569|12
1732087680000|2024-11-20 07:28:00|180591.3|180461.3|180631.2|180501.2|180638.2|180508.2|180590.8|180460.8|8
1732042540000|2024-11-19 18:55:40|180706.2|180576.2|180712.2|180582.2|180717.2|180587.2|180704.5|180574.5|14
1732087700000|2024-11-20 07:28:20|180625|180495|180631.3|180501.3|180636.9|180506.9|180625|180495|6
1732042550000|2024-11-19 18:55:50|180709.5|180579.5|180695.3|180565.3|180709.5|180579.5|180695.3|180565.3|15
1732087710000|2024-11-20 07:28:30|180637.1|180507.1|180648.6|180518.6|180648.6|180518.6|180637.1|180507.1|3
1732042560000|2024-11-19 18:56:00|180684.7|180554.7|180699.9|180569.9|180699.9|180569.9|180682.9|180552.9|6
1732087720000|2024-11-20 07:28:40|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|1
1732042570000|2024-11-19 18:56:10|180697.6|180567.6|180697.6|180567.6|180697.6|180567.6|180697.6|180567.6|1
1732087730000|2024-11-20 07:28:50|180644.3|180514.3|180643.5|180513.5|180646.2|180516.2|180628.4|180498.4|6
1732042580000|2024-11-19 18:56:20|180700.6|180570.6|180697.6|180567.6|180712.2|180582.2|180697.6|180567.6|8
1732087740000|2024-11-20 07:29:00|180646.2|180516.2|180641.8|180511.8|180646.3|180516.3|180628.7|180498.7|6
1732042590000|2024-11-19 18:56:30|180699.6|180569.6|180698.8|180568.8|180703.2|180573.2|180683.2|180553.2|17
1732087750000|2024-11-20 07:29:10|180644.6|180514.6|180647.3|180517.3|180647.3|180517.3|180642.1|180512.1|4
1732042600000|2024-11-19 18:56:40|180701.5|180571.5|180667.4|180537.4|180701.5|180571.5|180667.4|180537.4|18
1732087760000|2024-11-20 07:29:20|180647.7|180517.7|180647.7|180517.7|180647.7|180517.7|180647.7|180517.7|1
1732042610000|2024-11-19 18:56:50|180665|180535|180650.8|180520.8|180665|180535|180650.8|180520.8|18
1732087770000|2024-11-20 07:29:30|180649.3|180519.3|180649.3|180519.3|180649.3|180519.3|180649.3|180519.3|1
1732042620000|2024-11-19 18:57:00|180654.5|180524.5|180651.4|180521.4|180664|180534|180648.4|180518.4|15
1732087790000|2024-11-20 07:29:50|180649.4|180519.4|180649.4|180519.4|180649.4|180519.4|180649.4|180519.4|1
1732042630000|2024-11-19 18:57:10|180650.8|180520.8|180652|180522|180661.1|180531.1|180648|180518|15
1732087800000|2024-11-20 07:30:00|180649|180519|180651.3|180521.3|180651.3|180521.3|180647.5|180517.5|5
1732042640000|2024-11-19 18:57:20|180648.3|180518.3|180622.2|180492.2|180651.9|180521.9|180620.2|180490.2|12
1732087810000|2024-11-20 07:30:10|180653.3|180523.3|180656.1|180566.1|180656.1|180566.1|180653.3|180523.3|3
1732042650000|2024-11-19 18:57:30|180613.8|180483.8|180633.4|180503.4|180643.4|180513.4|180610.4|180480.4|22
1732087820000|2024-11-20 07:30:20|180703.8|180573.8|180717|180587|180718.3|180588.3|180701.8|180571.8|11
1732042660000|2024-11-19 18:57:40|180638.1|180508.1|180631.1|180501.1|180647|180517|180630.1|180500.1|18
1732087830000|2024-11-20 07:30:30|180713.1|180583.1|180702.5|180572.5|180713.1|180583.1|180702.5|180572.5|4
1732042670000|2024-11-19 18:57:50|180633.7|180503.7|180639.4|180509.4|180639.7|180509.7|180627.1|180497.1|16
1732087840000|2024-11-20 07:30:40|180704.1|180574.1|180716.6|180586.6|180716.6|180586.6|180704.1|180574.1|5
1732042680000|2024-11-19 18:58:00|180641.4|180511.4|180638.6|180508.6|180645.9|180515.9|180632.7|180502.7|22
1732087850000|2024-11-20 07:30:50|180719.3|180589.3|180726|180596|180727.7|180597.7|180719.3|180589.3|3
1732042690000|2024-11-19 18:58:10|180642.2|180512.2|180638.9|180508.9|180647.2|180517.2|180634.9|180504.9|20
1732087860000|2024-11-20 07:31:00|180720|180590|180727.1|180597.1|180727.1|180597.1|180720|180590|5
1732042700000|2024-11-19 18:58:20|180634.9|180504.9|180631.9|180501.9|180638.3|180508.3|180626.9|180496.9|12
1732087880000|2024-11-20 07:31:20|180726.2|180596.2|180726.2|180596.2|180726.2|180596.2|180726.2|180596.2|1
1732042710000|2024-11-19 18:58:30|180624.9|180494.9|180619.7|180489.7|180624.9|180494.9|180606.3|180476.3|14
1732087890000|2024-11-20 07:31:30|180707.6|180577.6|180704.1|180574.1|180707.6|180577.6|180704.1|180574.1|3
1732042720000|2024-11-19 18:58:40|180612.7|180482.7|180615.3|180485.3|180617.3|180487.3|180611.7|180481.7|11
1732087900000|2024-11-20 07:31:40|180707.4|180577.4|180688.4|180558.4|180707.4|180577.4|180687|180557|4
1732042730000|2024-11-19 18:58:50|180616.6|180486.6|180618.6|180488.6|180623.1|180493.1|180608.3|180478.3|15
1732087910000|2024-11-20 07:31:50|180686.6|180556.6|180698.2|180568.2|180698.2|180568.2|180686.6|180556.6|6
1732042740000|2024-11-19 18:59:00|180620.6|180490.6|180629|180499|180631|180501|180620.6|180490.6|11
1732087920000|2024-11-20 07:32:00|180700.9|180570.9|180704.1|180574.1|180704.1|180574.1|180700.9|180570.9|2
1732042760000|2024-11-19 18:59:20|180630.8|180500.8|180646.8|180516.8|180646.9|180516.9|180630.8|180500.8|10
1732087930000|2024-11-20 07:32:10|180707.2|180577.2|180709.7|180579.7|180709.7|180579.7|180707.2|180577.2|2
1732042770000|2024-11-19 18:59:30|180648.2|180518.2|180651.7|180521.7|180651.7|180521.7|180639.8|180509.8|10
1732087940000|2024-11-20 07:32:20|180712.3|180582.3|180726.7|180596.7|180732.9|180602.9|180712.3|180582.3|3
1732042780000|2024-11-19 18:59:40|180646|180516|180627.2|180537.2|180650|180541.4|180623.4|180516|12
1732087950000|2024-11-20 07:32:30|180728.3|180598.3|180728.3|180598.3|180728.3|180598.3|180728.3|180598.3|1
1732042790000|2024-11-19 18:59:50|180621.2|180531.2|180625.6|180535.6|180629.9|180539.9|180621.2|180531.2|9
1732087960000|2024-11-20 07:32:40|180729.9|180599.9|180729.9|180599.9|180729.9|180599.9|180729.9|180599.9|1
1732042800000|2024-11-19 19:00:00|180634.2|180544.2|180642.3|180512.3|180648.6|180544.2|180625.2|180500.5|22
1732087970000|2024-11-20 07:32:50|180727.3|180597.3|180730.2|180600.2|180730.2|180600.2|180727.3|180597.3|3
1732042810000|2024-11-19 19:00:10|180635.1|180505.1|180626.2|180496.2|180635.1|180505.1|180619.7|180489.7|10
1732087980000|2024-11-20 07:33:00|180732.7|180602.7|180798|180668|180798.8|180668.8|180732.7|180602.7|26
1732042820000|2024-11-19 19:00:20|180628.7|180498.7|180622.9|180492.9|180628.9|180498.9|180610.9|180480.9|11
1732087990000|2024-11-20 07:33:10|180791.8|180661.8|180791.8|180661.8|180798|180668|180788.7|180658.7|21
1732042830000|2024-11-19 19:00:30|180627.1|180497.1|180625.5|180495.5|180628|180498|180621.6|180491.6|10
1732088000000|2024-11-20 07:33:20|180791.7|180661.7|180774.4|180644.4|180798|180668|180772|180642|11
1732042840000|2024-11-19 19:00:40|180620.1|180490.1|180623.6|180493.6|180628.3|180498.3|180620.1|180490.1|9
1732088010000|2024-11-20 07:33:30|180771.5|180641.5|180745.3|180615.3|180771.5|180641.5|180745.3|180615.3|4
1732042850000|2024-11-19 19:00:50|180621.1|180491.1|180630|180500|180632.6|180502.6|180616.4|180486.4|16
1732088020000|2024-11-20 07:33:40|180744.3|180614.3|180745.3|180615.3|180745.8|180615.8|180740|180610|13
1732042860000|2024-11-19 19:01:00|180630.8|180500.8|180652|180522|180662.3|180532.3|180630.8|180500.8|13
1732088030000|2024-11-20 07:33:50|180742.5|180612.5|180724.6|180594.6|180742.5|180612.5|180722.1|180592.1|5
1732042870000|2024-11-19 19:01:10|180648.6|180518.6|180653.5|180523.5|180653.5|180523.5|180639.1|180509.1|12
1732088040000|2024-11-20 07:34:00|180727.2|180597.2|180734.4|180604.4|180734.4|180604.4|180727.2|180597.2|2
1732042880000|2024-11-19 19:01:20|180654.9|180524.9|180651.3|180521.3|180659.9|180529.9|180649.3|180519.3|13
1732088050000|2024-11-20 07:34:10|180731.9|180601.9|180729.8|180599.8|180732.5|180602.5|180725.3|180595.3|18
1732042890000|2024-11-19 19:01:30|180650.3|180520.3|180653.3|180523.3|180660.9|180530.9|180650.2|180520.2|22
1732088060000|2024-11-20 07:34:20|180732.5|180602.5|180737.6|180607.6|180744.3|180614.3|180727.6|180597.6|9
1732042900000|2024-11-19 19:01:40|180655.3|180525.3|180665.2|180535.2|180667.9|180537.9|180655.3|180525.3|9
1732088070000|2024-11-20 07:34:30|180739.2|180609.2|180753.2|180623.2|180757.7|180627.7|180739.2|180609.2|6
1732042910000|2024-11-19 19:01:50|180663.2|180533.2|180654.8|180524.8|180668.3|180538.3|180651.5|180521.5|11
1732088080000|2024-11-20 07:34:40|180746.3|180616.3|180753|180623|180753|180623|180746.3|180616.3|3
1732042920000|2024-11-19 19:02:00|180653.6|180523.6|180663.5|180533.5|180664.5|180534.5|180650.3|180520.3|10
1732088090000|2024-11-20 07:34:50|180750.5|180620.5|180752.9|180622.9|180752.9|180622.9|180750.5|180620.5|2
1732042930000|2024-11-19 19:02:10|180668.9|180538.9|180670.4|180540.4|180670.7|180540.7|180663.9|180533.9|6
1732088110000|2024-11-20 07:35:10|180740.2|180610.2|180737|180607|180746.8|180616.8|180728.7|180598.7|8
1732042940000|2024-11-19 19:02:20|180672.4|180542.4|180666.1|180536.1|180672.4|180542.4|180661.8|180531.8|8
1732088120000|2024-11-20 07:35:20|180728.7|180598.7|180727|180597|180736.9|180606.9|180727|180597|15
1732042950000|2024-11-19 19:02:30|180663.5|180533.5|180665.5|180535.5|180672.5|180542.5|180663.5|180533.5|11
1732088130000|2024-11-20 07:35:30|180735.4|180605.4|180734.1|180604.1|180735.4|180605.4|180727|180597|6
1732042960000|2024-11-19 19:02:40|180672.2|180542.2|180692.4|180562.4|180692.4|180562.4|180672.2|180542.2|10
1732088150000|2024-11-20 07:35:50|180728.4|180598.4|180734.1|180604.1|180734.1|180604.1|180728.4|180598.4|4
1732042970000|2024-11-19 19:02:50|180687.1|180557.1|180697.5|180567.5|180697.8|180567.8|180687.1|180557.1|10
1732088160000|2024-11-20 07:36:00|180736.1|180606.1|180715.6|180585.6|180736.1|180606.1|180703.9|180573.9|9
1732042980000|2024-11-19 19:03:00|180685.8|180555.8|180679.9|180549.9|180685.8|180555.8|180675.3|180545.3|9
1732088170000|2024-11-20 07:36:10|180700.8|180570.8|180698|180568|180703.5|180573.5|180697.8|180567.8|5
1732042990000|2024-11-19 19:03:10|180678.6|180548.6|180689.9|180559.9|180689.9|180559.9|180678.6|180548.6|4
1732088180000|2024-11-20 07:36:20|180695.8|180565.8|180698|180568|180698|180568|180691.8|180561.8|4
1732043000000|2024-11-19 19:03:20|180682.8|180552.8|180686.2|180556.2|180689.6|180559.6|180679.4|180549.4|17
1732088190000|2024-11-20 07:36:30|180691.8|180561.8|180711.1|180581.1|180711.7|180581.7|180691.8|180561.8|18
1732043010000|2024-11-19 19:03:30|180692|180562|180706.7|180576.7|180707|180577|180692|180562|10
1732088200000|2024-11-20 07:36:40|180706.6|180576.6|180741.5|180611.5|180746.7|180616.7|180706.6|180576.6|17
1732043020000|2024-11-19 19:03:40|180704.7|180574.7|180703.1|180573.1|180712.1|180582.1|180699.3|180569.3|12
1732088210000|2024-11-20 07:36:50|180744.5|180614.5|180745.7|180615.7|180745.7|180615.7|180743.2|180613.2|4
1732043030000|2024-11-19 19:03:50|180704.8|180574.8|180705.1|180575.1|180705.1|180575.1|180702.4|180572.4|6
1732088220000|2024-11-20 07:37:00|180748.9|180618.9|180749.2|180619.2|180760.3|180630.3|180741.2|180611.2|16
1732043040000|2024-11-19 19:04:00|180711.1|180581.1|180711.4|180581.4|180714.8|180584.8|180705.4|180575.4|9
1732088230000|2024-11-20 07:37:10|180751.6|180621.6|180746.7|180616.7|180756.6|180626.6|180743.2|180613.2|13
1732043050000|2024-11-19 19:04:10|180707.8|180577.8|180710|180580|180715.9|180585.9|180707.8|180577.8|8
1732088240000|2024-11-20 07:37:20|180752.8|180622.8|180756.6|180626.6|180756.6|180626.6|180748.7|180618.7|16
1732043060000|2024-11-19 19:04:20|180698.3|180568.3|180703.6|180573.6|180703.6|180573.6|180698.3|180568.3|5
1732088250000|2024-11-20 07:37:30|180751.7|180621.7|180753.2|180623.2|180759.6|180629.6|180743|180613|16
1732043070000|2024-11-19 19:04:30|180701.6|180571.6|180699.9|180569.9|180701.6|180571.6|180697.3|180567.3|3
1732088260000|2024-11-20 07:37:40|180748.7|180618.7|180753.7|180623.7|180756.2|180626.2|180748.7|180618.7|15
1732043080000|2024-11-19 19:04:40|180701.9|180571.9|180703.8|180573.8|180712.1|180582.1|180699.6|180569.6|12
1732088270000|2024-11-20 07:37:50|180745.7|180615.7|180798.7|180668.7|180799.7|180669.7|180745.7|180615.7|11
1732043090000|2024-11-19 19:04:50|180701.5|180571.5|180704.8|180574.8|180705.1|180575.1|180701.5|180571.5|4
1732088280000|2024-11-20 07:38:00|180801.2|180671.2|180806.5|180676.5|180806.5|180676.5|180801.2|180671.2|9
1732043100000|2024-11-19 19:05:00|180700.1|180570.1|180699.8|180569.8|180701.8|180571.8|180698.1|180568.1|8
1732088290000|2024-11-20 07:38:10|180806|180676|180806|180676|180806|180676|180806|180676|1
1732043110000|2024-11-19 19:05:10|180702.5|180572.5|180695.5|180565.5|180704.8|180574.8|180686.5|180556.5|5
1732088300000|2024-11-20 07:38:20|180806.5|180676.5|180806.4|180676.4|180808.9|180678.9|180806.4|180676.4|4
1732043120000|2024-11-19 19:05:20|180689.2|180559.2|180676.8|180546.8|180694.2|180564.2|180664.6|180534.6|18
1732088320000|2024-11-20 07:38:40|180808.8|180678.8|180808.8|180678.8|180808.8|180678.8|180808.8|180678.8|1
1732043130000|2024-11-19 19:05:30|180678.8|180548.8|180689.4|180559.4|180690.2|180560.2|180678.1|180548.1|16
1732088330000|2024-11-20 07:38:50|180808.9|180678.9|180808.8|180678.8|180808.9|180678.9|180808.8|180678.8|2
1732043140000|2024-11-19 19:05:40|180685.8|180555.8|180695.3|180565.3|180695.3|180565.3|180683|180553|7
1732088340000|2024-11-20 07:39:00|180810.1|180680.1|180811.1|180681.1|180812.9|180682.9|180810.1|180680.1|6
1732043150000|2024-11-19 19:05:50|180697.7|180567.7|180692.4|180562.4|180702.4|180572.4|180688.3|180558.3|15
1732088350000|2024-11-20 07:39:10|180812.6|180682.6|180811.1|180681.1|180814.9|180684.9|180811.1|180681.1|9
1732043160000|2024-11-19 19:06:00|180696.4|180566.4|180707.5|180577.5|180709.2|180579.2|180696|180566|22
1732088360000|2024-11-20 07:39:20|180812.6|180682.6|180813|180683|180813|180683|180811.4|180681.4|5
1732043170000|2024-11-19 19:06:10|180704.1|180574.1|180712.6|180582.6|180715.7|180585.7|180704.1|180574.1|13
1732088370000|2024-11-20 07:39:30|180814|180684|180870.6|180740.6|180885.7|180755.7|180813.3|180683.3|12
1732043180000|2024-11-19 19:06:20|180714.4|180584.4|180721|180591|180721|180591|180714.4|180584.4|2
1732088380000|2024-11-20 07:39:40|180868.9|180738.9|180866.3|180736.3|180870.3|180740.3|180864.2|180734.2|6
1732043190000|2024-11-19 19:06:30|180717.7|180587.7|180712|180582|180718.3|180588.3|180710.7|180580.7|8
1732088390000|2024-11-20 07:39:50|180869.9|180739.9|180872.5|180742.5|180875.9|180745.9|180868.5|180738.5|13
1732043220000|2024-11-19 19:07:00|180710.7|180580.7|180719.2|180589.2|180722.5|180592.5|180702.4|180572.4|15
1732088400000|2024-11-20 07:40:00|180877.2|180747.2|180883.9|180753.9|180889.9|180759.9|180873.5|180743.5|13
1732043230000|2024-11-19 19:07:10|180722.5|180592.5|180721.6|180591.6|180726|180596|180720.2|180590.2|8
1732088410000|2024-11-20 07:40:10|180886.2|180756.2|180909|180779|180909|180779|180886.2|180756.2|5
1732043240000|2024-11-19 19:07:20|180720.5|180590.5|180714.7|180584.7|180720.5|180590.5|180709|180579|4
1732088420000|2024-11-20 07:40:20|180907.1|180777.1|180907.1|180777.1|180907.1|180777.1|180907.1|180777.1|1
1732043250000|2024-11-19 19:07:30|180711|180581|180699.4|180569.4|180711|180581|180694.4|180564.4|10
1732088450000|2024-11-20 07:40:50|180905.4|180775.4|180892.7|180762.7|180905.4|180775.4|180883.1|180753.1|5
1732043260000|2024-11-19 19:07:40|180703.1|180573.1|180720.4|180590.4|180720.4|180590.4|180700.1|180570.1|8
1732088460000|2024-11-20 07:41:00|180889.7|180759.7|180892.6|180762.6|180892.6|180762.6|180875.5|180745.5|17
1732043270000|2024-11-19 19:07:50|180718.1|180588.1|180716.8|180586.8|180720.4|180590.4|180714.8|180584.8|8
1732088470000|2024-11-20 07:41:10|180887.5|180757.5|180878.7|180748.7|180887.5|180757.5|180864.6|180734.6|10
1732043280000|2024-11-19 19:08:00|180709.8|180579.8|180716.6|180586.6|180716.6|180586.6|180709.8|180579.8|7
1732088480000|2024-11-20 07:41:20|180876.7|180746.7|180872.9|180742.9|180878.7|180748.7|180869|180739|16
1732043290000|2024-11-19 19:08:10|180720.6|180590.6|180722.1|180592.1|180722.1|180592.1|180705.7|180575.7|13
1732088490000|2024-11-20 07:41:30|180876.6|180746.6|180873.8|180743.8|180879.2|180749.2|180869.3|180739.3|20
1732043300000|2024-11-19 19:08:20|180730|180600|180728.7|180598.7|180732|180602|180726|180596|7
1732088500000|2024-11-20 07:41:40|180872.7|180742.7|180884.6|180754.6|180884.6|180754.6|180870.2|180740.2|13
1732043310000|2024-11-19 19:08:30|180730.7|180600.7|180732.7|180602.7|180732.7|180602.7|180728.3|180598.3|6
1732088510000|2024-11-20 07:41:50|180882.2|180752.2|180876.8|180746.8|180882.2|180752.2|180872.9|180742.9|12
1732043320000|2024-11-19 19:08:40|180733|180603|180728.6|180598.6|180735.6|180605.6|180722.3|180592.3|12
1732088520000|2024-11-20 07:42:00|180877|180747|180870.3|180740.3|180877|180747|180866.8|180736.8|5
1732043330000|2024-11-19 19:08:50|180731.3|180601.3|180726.3|180596.3|180731.3|180601.3|180726.3|180596.3|5
1732088530000|2024-11-20 07:42:10|180863|180733|180870|180740|180871|180741|180860.7|180730.7|6
1732043340000|2024-11-19 19:09:00|180713.4|180583.4|180697.8|180567.8|180721.6|180591.6|180692|180562|15
1732088540000|2024-11-20 07:42:20|180862.8|180732.8|180853.9|180723.9|180865.7|180735.7|180849.2|180719.2|7
1732043350000|2024-11-19 19:09:10|180701.5|180571.5|180675.7|180545.7|180701.5|180571.5|180674.1|180544.1|18
1732088550000|2024-11-20 07:42:30|180858.9|180728.9|180861|180731|180861|180731|180853.9|180723.9|6
1732043360000|2024-11-19 19:09:20|180674.4|180544.4|180665|180535|180675.7|180545.7|180663.6|180533.6|20
1732088560000|2024-11-20 07:42:40|180858.1|180728.1|180853.3|180723.3|180858.1|180728.1|180853.3|180723.3|4
1732043370000|2024-11-19 19:09:30|180667|180537|180674.3|180544.3|180675.4|180545.4|180660.6|180530.6|10
1732088570000|2024-11-20 07:42:50|180850.3|180720.3|180853.3|180723.3|180853.3|180723.3|180850.3|180720.3|2
1732043380000|2024-11-19 19:09:40|180672.1|180542.1|180667.5|180537.5|180672.1|180542.1|180667.5|180537.5|2
1732088580000|2024-11-20 07:43:00|180855.7|180725.7|180855.7|180725.7|180861.4|180731.4|180855.7|180725.7|3
1732043390000|2024-11-19 19:09:50|180666.8|180536.8|180675.9|180545.9|180675.9|180545.9|180661.5|180531.5|10
1732088590000|2024-11-20 07:43:10|180853.5|180723.5|180853.5|180723.5|180853.5|180723.5|180853.5|180723.5|1
1732043400000|2024-11-19 19:10:00|180672.9|180542.9|180676.2|180546.2|180681|180551|180672.9|180542.9|9
1732088600000|2024-11-20 07:43:20|180853.2|180723.2|180854.5|180724.5|180854.5|180724.5|180853.2|180723.2|2
1732043410000|2024-11-19 19:10:10|180674.6|180544.6|180658.4|180528.4|180674.9|180544.9|180658.4|180528.4|9
1732088610000|2024-11-20 07:43:30|180851|180721|180852.7|180722.7|180854|180724|180850|180720|4
1732043420000|2024-11-19 19:10:20|180660.4|180530.4|180662.3|180532.3|180664|180534|180660.4|180530.4|4
1732088620000|2024-11-20 07:43:40|180854.5|180724.5|180862.3|180732.3|180862.3|180732.3|180852.5|180722.5|7
1732043430000|2024-11-19 19:10:30|180663.9|180533.9|180667.8|180537.8|180675|180545|180663.9|180533.9|11
1732088630000|2024-11-20 07:43:50|180857.3|180727.3|180856.3|180726.3|180862.3|180732.3|180853.8|180723.8|8
1732043440000|2024-11-19 19:10:40|180666.5|180536.5|180666.5|180536.5|180666.5|180536.5|180666.5|180536.5|1
1732088640000|2024-11-20 07:44:00|180852.8|180722.8|180857.5|180727.5|180862.3|180732.3|180852.8|180722.8|5
1732043450000|2024-11-19 19:10:50|180678.4|180548.4|180687.8|180557.8|180688.3|180558.3|180673.2|180543.2|11
1732088650000|2024-11-20 07:44:10|180853.3|180723.3|180861.8|180731.8|180861.8|180731.8|180853.3|180723.3|3
1732043460000|2024-11-19 19:11:00|180679.6|180549.6|180681.9|180551.9|180686.3|180556.3|180679.3|180549.3|8
1732088660000|2024-11-20 07:44:20|180864.5|180734.5|180865.1|180735.1|180865.1|180735.1|180859.3|180729.3|3
1732043470000|2024-11-19 19:11:10|180679.6|180549.6|180681.9|180551.9|180681.9|180551.9|180679.6|180549.6|2
1732088670000|2024-11-20 07:44:30|180859.3|180729.3|180860.6|180730.6|180865.1|180735.1|180858.3|180728.3|6
1732043480000|2024-11-19 19:11:20|180676.9|180546.9|180675.1|180545.1|180677.6|180547.6|180671.8|180541.8|6
1732088680000|2024-11-20 07:44:40|180857.8|180727.8|180804|180674|180861.6|180731.6|180804|180674|8
1732043490000|2024-11-19 19:11:30|180671.5|180541.5|180664.2|180534.2|180673.5|180543.5|180664.2|180534.2|9
1732088690000|2024-11-20 07:44:50|180811.6|180681.6|180796.3|180666.3|180811.6|180681.6|180785|180655|5
1732043500000|2024-11-19 19:11:40|180665.5|180535.5|180662.3|180532.3|180673.7|180543.7|180662.3|180532.3|10
1732088700000|2024-11-20 07:45:00|180790|180660|180790.2|180660.2|180790.2|180660.2|180790|180660|2
1732043510000|2024-11-19 19:11:50|180666.6|180536.6|180654.3|180524.3|180666.6|180536.6|180654.3|180524.3|6
1732088710000|2024-11-20 07:45:10|180788.1|180658.1|180788.1|180658.1|180788.1|180658.1|180785.5|180655.5|5
1732043520000|2024-11-19 19:12:00|180658.3|180528.3|180637.1|180507.1|180658.3|180528.3|180631.1|180501.1|11
1732088730000|2024-11-20 07:45:30|180789.9|180659.9|180787.1|180657.1|180789.9|180659.9|180783.8|180653.8|5
1732043530000|2024-11-19 19:12:10|180638.4|180508.4|180639.8|180509.8|180648.6|180518.6|180638.4|180508.4|13
1732088750000|2024-11-20 07:45:50|180784.8|180654.8|180738|180608|180790.4|180660.4|180701.3|180608|9
1732043540000|2024-11-19 19:12:20|180630.5|180500.5|180626.6|180496.6|180635.2|180505.2|180626.6|180496.6|6
1732088760000|2024-11-20 07:46:00|180731.7|180601.7|180739.2|180609.2|180739.2|180609.2|180727.4|180597.4|5
1732043550000|2024-11-19 19:12:30|180625.1|180495.1|180620.2|180490.2|180627.1|180497.1|180614.8|180484.8|10
1732088780000|2024-11-20 07:46:20|180740.9|180610.9|180747.5|180617.5|180750.5|180620.5|180740.9|180610.9|4
1732043560000|2024-11-19 19:12:40|180620.8|180490.8|180618.3|180488.3|180620.8|180490.8|180600.7|180470.7|12
1732088790000|2024-11-20 07:46:30|180744.3|180614.3|180740.9|180610.9|180747.5|180617.5|180740.9|180610.9|7
1732043570000|2024-11-19 19:12:50|180611|180481|180611.4|180481.4|180619.6|180489.6|180605.4|180475.4|13
1732088800000|2024-11-20 07:46:40|180743.3|180613.3|180747.5|180617.5|180747.5|180617.5|180742.3|180612.3|3
1732043580000|2024-11-19 19:13:00|180613.8|180483.8|180596.8|180466.8|180613.8|180483.8|180592.5|180462.5|7
1732088810000|2024-11-20 07:46:50|180746|180616|180739|180609|180749.8|180619.8|180739|180609|6
1732043590000|2024-11-19 19:13:10|180594.1|180464.1|180601.1|180471.1|180602.9|180472.9|180594.1|180464.1|8
1732088820000|2024-11-20 07:47:00|180744.8|180614.8|180744.8|180614.8|180744.8|180614.8|180744|180614|3
1732043600000|2024-11-19 19:13:20|180605|180475|180609.9|180479.9|180614.9|180484.9|180602|180472|8
1732088830000|2024-11-20 07:47:10|180740.8|180610.8|180744.5|180614.5|180744.5|180614.5|180740.8|180610.8|2
1732043610000|2024-11-19 19:13:30|180612.3|180482.3|180612.3|180482.3|180612.3|180482.3|180612.3|180482.3|1
1732088840000|2024-11-20 07:47:20|180737.5|180607.5|180745.4|180615.4|180745.4|180615.4|180737.5|180607.5|5
1732043620000|2024-11-19 19:13:40|180609.6|180479.6|180602.6|180472.6|180609.6|180479.6|180601.9|180471.9|10
1732088850000|2024-11-20 07:47:30|180743.9|180613.9|180745.4|180615.4|180745.4|180615.4|180743.9|180613.9|2
1732043630000|2024-11-19 19:13:50|180605.6|180475.6|180594.4|180464.4|180605.6|180475.6|180594.4|180464.4|19
1732088860000|2024-11-20 07:47:40|180741.9|180611.9|180727|180597|180745.4|180615.4|180724.7|180594.7|6
1732043640000|2024-11-19 19:14:00|180596.8|180466.8|180602.1|180472.1|180606.8|180476.8|180594.5|180464.5|20
1732088870000|2024-11-20 07:47:50|180725.7|180595.7|180726.9|180596.9|180726.9|180596.9|180725.6|180595.6|3
1732043650000|2024-11-19 19:14:10|180607.1|180477.1|180604.1|180474.1|180613.9|180483.9|180601.1|180471.1|9
1732088890000|2024-11-20 07:48:10|180726.4|180596.4|180724.4|180594.4|180726.4|180596.4|180722.4|180592.4|3
1732043660000|2024-11-19 19:14:20|180605.7|180475.7|180621.7|180491.7|180628|180498|180603.7|180473.7|13
1732088900000|2024-11-20 07:48:20|180719.4|180589.4|180727.2|180597.2|180727.2|180597.2|180719.4|180589.4|8
1732043670000|2024-11-19 19:14:30|180624|180494|180618.6|180488.6|180629|180499|180618.6|180488.6|10
1732088910000|2024-11-20 07:48:30|180729|180599|180692.2|180602.2|180729|180603.7|180685.9|180595.9|9
1732043680000|2024-11-19 19:14:40|180620.2|180490.2|180628.8|180498.8|180629.2|180499.2|180620.2|180490.2|4
1732088920000|2024-11-20 07:48:40|180693.5|180603.5|180692.9|180602.9|180693.6|180603.6|180690.2|180600.2|5
1732043690000|2024-11-19 19:14:50|180628.9|180498.9|180637.9|180507.9|180652.2|180522.2|180628.9|180498.9|16
1732088930000|2024-11-20 07:48:50|180693.6|180603.6|180696.8|180606.8|180696.8|180606.8|180693.6|180603.6|6
1732043700000|2024-11-19 19:15:00|180646.9|180516.9|180637.7|180507.7|180648.2|180518.2|180634.2|180504.2|12
1732088950000|2024-11-20 07:49:10|180698|180608|180698|180608|180698|180608|180698|180608|1
1732043710000|2024-11-19 19:15:10|180638.7|180508.7|180660.5|180530.5|180664.2|180534.2|180633.3|180503.3|20
1732088960000|2024-11-20 07:49:20|180713|180623|180713|180623|180713|180623|180713|180623|1
1732043720000|2024-11-19 19:15:20|180662.5|180532.5|180674.2|180544.2|180674.9|180544.9|180661.9|180531.9|12
1732088970000|2024-11-20 07:49:30|180712.9|180622.9|180712.8|180622.8|180712.9|180622.9|180712.8|180622.8|2
1732043730000|2024-11-19 19:15:30|180671.9|180541.9|180706|180576|180706|180576|180670.7|180540.7|17
1732089010000|2024-11-20 07:50:10|180711.1|180621.1|180818.5|180688.5|180822.4|180697.1|180711.1|180597.6|6
1732043740000|2024-11-19 19:15:40|180700.3|180570.3|180690|180560|180708.8|180578.8|180687.7|180557.7|13
1732089020000|2024-11-20 07:50:20|180825.5|180695.5|180838.3|180708.3|180838.3|180708.3|180814.5|180684.5|17
1732043750000|2024-11-19 19:15:50|180689.4|180559.4|180682.4|180552.4|180695.4|180565.4|180680.4|180550.4|9
1732089030000|2024-11-20 07:50:30|180839.1|180709.1|180843.9|180713.9|180848.2|180718.2|180836.3|180706.3|19
1732043760000|2024-11-19 19:16:00|180688.2|180558.2|180707.7|180577.7|180711|180581|180688.2|180558.2|22
1732089040000|2024-11-20 07:50:40|180846.6|180716.6|180846.6|180716.6|180848.1|180718.1|180842.6|180712.6|12
1732043770000|2024-11-19 19:16:10|180704.3|180574.3|180713|180583|180715.7|180585.7|180704.3|180574.3|8
1732089050000|2024-11-20 07:50:50|180844.6|180714.6|180864.3|180734.3|180866.8|180736.8|180844.6|180714.6|17
1732043780000|2024-11-19 19:16:20|180708.7|180578.7|180709|180579|180712|180582|180706|180576|11
1732089060000|2024-11-20 07:51:00|180866.8|180736.8|180866|180736|180870.3|180740.3|180848.8|180718.8|11
1732043790000|2024-11-19 19:16:30|180701.8|180571.8|180704.4|180574.4|180710.4|180580.4|180701.8|180571.8|7
1732089070000|2024-11-20 07:51:10|180866.1|180736.1|180872.2|180742.2|180873.5|180743.5|180864.7|180734.7|11
1732043800000|2024-11-19 19:16:40|180706.8|180576.8|180702.4|180572.4|180708.4|180578.4|180702.4|180572.4|9
1732089080000|2024-11-20 07:51:20|180872.3|180742.3|180869.9|180739.9|180873.5|180743.5|180866.7|180736.7|7
1732043810000|2024-11-19 19:16:50|180704.4|180574.4|180713.1|180583.1|180713.1|180583.1|180704.4|180574.4|8
1732089090000|2024-11-20 07:51:30|180865.7|180735.7|180889.5|180759.5|180893.8|180763.8|180865.7|180735.7|15
1732043820000|2024-11-19 19:17:00|180712.4|180582.4|180737.8|180607.8|180737.8|180607.8|180712.4|180582.4|11
1732089100000|2024-11-20 07:51:40|180892.2|180762.2|180889.5|180759.5|180893.8|180763.8|180869.3|180739.3|14
1732043830000|2024-11-19 19:17:10|180739.5|180609.5|180726.4|180596.4|180740.8|180610.8|180726.4|180596.4|11
1732089110000|2024-11-20 07:51:50|180883.5|180753.5|180895.3|180765.3|180895.3|180765.3|180883.5|180753.5|20
1732043840000|2024-11-19 19:17:20|180726.8|180596.8|180726.1|180596.1|180728.8|180598.8|180724.1|180594.1|5
1732089120000|2024-11-20 07:52:00|180894.6|180764.6|180896.9|180766.9|180896.9|180766.9|180894.6|180764.6|3
1732043850000|2024-11-19 19:17:30|180730|180600|180725.7|180595.7|180737.9|180607.9|180718.3|180588.3|13
1732089130000|2024-11-20 07:52:10|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|1
1732043860000|2024-11-19 19:17:40|180726.4|180596.4|180728.2|180598.2|180730.7|180600.7|180726.4|180596.4|3
1732089140000|2024-11-20 07:52:20|180909.9|180779.9|180911.4|180781.4|180911.4|180781.4|180909.9|180779.9|2
1732043870000|2024-11-19 19:17:50|180720.2|180590.2|180728.9|180598.9|180737.1|180607.1|180720.2|180590.2|11
1732089150000|2024-11-20 07:52:30|180916.7|180786.7|180918.7|180788.7|180918.7|180788.7|180916.7|180786.7|2
1732043880000|2024-11-19 19:18:00|180725.5|180595.5|180735.5|180605.5|180736.5|180606.5|180723|180593|12
1732089170000|2024-11-20 07:52:50|180918.8|180788.8|180917.1|180787.1|180918.8|180788.8|180917.1|180787.1|2
1732043890000|2024-11-19 19:18:10|180731.5|180601.5|180737|180607|180737|180607|180731.5|180601.5|3
1732089240000|2024-11-20 07:54:00|180915.4|180785.4|180915.4|180785.4|180915.4|180785.4|180915.4|180785.4|1
1732043900000|2024-11-19 19:18:20|180725.8|180595.8|180734.3|180604.3|180735.4|180605.4|180725.8|180595.8|6
1732089250000|2024-11-20 07:54:10|180913.9|180783.9|180915.7|180785.7|180915.7|180785.7|180913.9|180783.9|2
1732043910000|2024-11-19 19:18:30|180736.9|180606.9|180729.1|180599.1|180737.9|180607.9|180729.1|180599.1|9
1732089260000|2024-11-20 07:54:20|180917.5|180787.5|180917.5|180787.5|180917.5|180787.5|180917.5|180787.5|1
1732043920000|2024-11-19 19:18:40|180734.2|180604.2|180723.1|180593.1|180736.4|180606.4|180723.1|180593.1|10
1732089300000|2024-11-20 07:55:00|180919|180789|180917.3|180787.3|180919|180789|180917.3|180787.3|2
1732043930000|2024-11-19 19:18:50|180721.3|180591.3|180719.7|180589.7|180724.9|180594.9|180707.8|180577.8|12
1732089320000|2024-11-20 07:55:20|180915.4|180785.4|180877.9|180747.9|180917|180787|180876.2|180746.2|5
1732043940000|2024-11-19 19:19:00|180721.9|180591.9|180730.6|180600.6|180730.6|180600.6|180720.5|180590.5|9
1732089330000|2024-11-20 07:55:30|180842.7|180712.7|180844|180714|180844.1|180714.1|180842.7|180712.7|4
1732043950000|2024-11-19 19:19:10|180733.2|180603.2|180740.2|180610.2|180741.5|180611.5|180721.1|180591.1|13
1732089340000|2024-11-20 07:55:40|180842.8|180712.8|180837.2|180707.2|180842.8|180712.8|180837.2|180707.2|4
1732043960000|2024-11-19 19:19:20|180736|180606|180724.6|180594.6|180736|180606|180722.5|180592.5|9
1732089350000|2024-11-20 07:55:50|180838.8|180708.8|180843.6|180713.6|180843.6|180713.6|180838.3|180708.3|5
1732043970000|2024-11-19 19:19:30|180722.8|180592.8|180730.2|180600.2|180730.2|180600.2|180721.1|180591.1|11
1732089360000|2024-11-20 07:56:00|180843.9|180713.9|180839.6|180709.6|180843.9|180713.9|180839.6|180709.6|5
1732043980000|2024-11-19 19:19:40|180733.1|180603.1|180724|180594|180733.1|180603.1|180717.3|180587.3|15
1732089370000|2024-11-20 07:56:10|180839.8|180709.8|180843.7|180713.7|180843.7|180713.7|180839.8|180709.8|6
1732043990000|2024-11-19 19:19:50|180722.3|180592.3|180720|180590|180722.3|180592.3|180714.1|180584.1|11
1732089380000|2024-11-20 07:56:20|180846.2|180716.2|180865.6|180735.6|180865.6|180735.6|180846.2|180716.2|14
1732089390000|2024-11-20 07:56:30|180866|180736|180857.7|180727.7|180866|180736|180856.7|180726.7|9
1732044000000|2024-11-19 19:20:00|180720.2|180590.2|180710.6|180580.6|180733.1|180603.1|180710.6|180580.6|16
1732089400000|2024-11-20 07:56:40|180829.4|180739.4|180818.7|180728.7|180829.4|180739.4|180818.7|180728.7|2
1732044010000|2024-11-19 19:20:10|180712.9|180582.9|180700.6|180570.6|180712.9|180582.9|180699.6|180569.6|16
1732089410000|2024-11-20 07:56:50|180820.6|180730.6|180839.5|180709.5|180847|180730.6|180820.6|180709.5|4
1732044020000|2024-11-19 19:20:20|180705.4|180575.4|180708.9|180578.9|180709.9|180579.9|180701|180571|18
1732089420000|2024-11-20 07:57:00|180838.4|180708.4|180854.9|180724.9|180857.8|180727.8|180838.4|180708.4|15
1732044030000|2024-11-19 19:20:30|180709.9|180579.9|180705.8|180575.8|180709.9|180579.9|180699.3|180569.3|12
1732089430000|2024-11-20 07:57:10|180855.6|180725.6|180857.8|180727.8|180865.3|180735.3|180844.2|180714.2|20
1732044040000|2024-11-19 19:20:40|180701.4|180571.4|180702.4|180572.4|180706.5|180576.5|180701.4|180571.4|7
1732089440000|2024-11-20 07:57:20|180859.1|180729.1|180868|180738|180889|180738|180851.8|180687.4|29
1732044050000|2024-11-19 19:20:50|180706|180576|180705|180575|180712.7|180582.7|180705|180575|6
1732089450000|2024-11-20 07:57:30|180868.8|180738.8|180866|180736|180868.8|180738.8|180866|180736|3
1732044060000|2024-11-19 19:21:00|180702.4|180572.4|180699.7|180569.7|180707.2|180577.2|180698.7|180568.7|11
1732089460000|2024-11-20 07:57:40|180864.9|180734.9|180879.4|180749.4|180879.4|180749.4|180863.9|180733.9|8
1732044070000|2024-11-19 19:21:10|180704.3|180574.3|180673.9|180583.9|180704.3|180589.2|180673.9|180565.8|17
1732089470000|2024-11-20 07:57:50|180879.3|180749.3|180900.4|180770.4|180901.9|180771.9|180865.6|180735.6|24
1732044080000|2024-11-19 19:21:20|180679.2|180589.2|180702.1|180572.1|180704.6|180590.2|180674.2|180565.9|12
1732089480000|2024-11-20 07:58:00|180891.5|180761.5|180901.5|180771.5|180901.5|180771.5|180891.5|180761.5|12
1732044090000|2024-11-19 19:21:30|180696.9|180566.9|180702.7|180572.7|180705.3|180590.9|180675.6|180566.2|16
1732089490000|2024-11-20 07:58:10|180902.6|180772.6|180913.5|180783.5|180921.5|180791.5|180901.7|180771.7|12
1732044100000|2024-11-19 19:21:40|180701.7|180571.7|180699.4|180569.4|180702.2|180591.4|180674|180567|11
1732089500000|2024-11-20 07:58:20|180917|180787|180910.7|180780.7|180917|180787|180910.7|180780.7|4
1732044110000|2024-11-19 19:21:50|180696.7|180566.7|180674|180584|180696.7|180590.7|180672.6|180566.7|7
1732089510000|2024-11-20 07:58:30|180905.7|180775.7|180914.3|180784.3|180915.1|180785.1|180898.2|180768.2|6
1732044120000|2024-11-19 19:22:00|180679.3|180589.3|180637.4|180507.4|180679.3|180589.3|180637.4|180507.4|18
1732089520000|2024-11-20 07:58:40|180912.1|180782.1|180917.2|180787.2|180921.9|180791.9|180911.4|180781.4|9
1732044130000|2024-11-19 19:22:10|180625.3|180495.3|180620.1|180490.1|180632.6|180502.6|180620.1|180490.1|11
1732089530000|2024-11-20 07:58:50|180915.6|180785.6|180905.9|180775.9|180915.6|180785.6|180905.1|180775.1|7
1732044140000|2024-11-19 19:22:20|180623.4|180493.4|180628.1|180498.1|180628.7|180498.7|180621.8|180491.8|12
1732089540000|2024-11-20 07:59:00|180906|180776|180907.8|180777.8|180907.8|180777.8|180905.8|180775.8|3
1732044150000|2024-11-19 19:22:30|180621.9|180491.9|180624.9|180494.9|180624.9|180494.9|180619.6|180489.6|7
1732089550000|2024-11-20 07:59:10|180916.5|180786.5|180912.9|180782.9|180916.5|180786.5|180908.6|180778.6|6
1732044160000|2024-11-19 19:22:40|180620.7|180490.7|180625.4|180495.4|180629.6|180499.6|180620.7|180490.7|8
1732089560000|2024-11-20 07:59:20|180911.4|180781.4|180976.5|180846.5|180976.8|180846.8|180902.2|180781.2|18
1732044170000|2024-11-19 19:22:50|180627.4|180497.4|180628.6|180498.6|180630.6|180500.6|180627.4|180497.4|4
1732089570000|2024-11-20 07:59:30|180973.5|180843.5|181035.4|180830.5|181036.9|180885.2|180967.1|180830|33
1732044180000|2024-11-19 19:23:00|180632.6|180502.6|180643.6|180513.6|180652.5|180522.5|180632.6|180502.6|18
1732089580000|2024-11-20 07:59:40|181031.3|180830.7|181004.7|180874.7|181042.6|180878.6|180963.5|180830.7|30
1732044190000|2024-11-19 19:23:10|180645.4|180515.4|180616.4|180486.4|180645.4|180515.4|180611.7|180481.7|15
1732089590000|2024-11-20 07:59:50|181004|180874|181274.7|180932.7|181274.7|180933.1|181003.9|180858.5|12
1732044200000|2024-11-19 19:23:20|180620.7|180490.7|180622.5|180492.5|180622.5|180492.5|180612.5|180482.5|14
1732044210000|2024-11-19 19:23:30|180619.4|180489.4|180613.7|180483.7|180623|180493|180612.7|180482.7|12
1732089600000|2024-11-20 08:00:00|181270.7|180928.7|181228.1|180903.1|181270.7|180928.7|181228.1|180895.1|10
1732044220000|2024-11-19 19:23:40|180625.8|180495.8|180620.5|180490.5|180625.8|180495.8|180617.6|180487.6|23
1732089610000|2024-11-20 08:00:10|181226.8|180904.3|181285.1|180943.1|181332.9|180990.9|181226.8|180899.2|16
1732044230000|2024-11-19 19:23:50|180622.8|180492.8|180614.4|180484.4|180622.8|180492.8|180611.6|180481.6|19
1732089620000|2024-11-20 08:00:20|181286|180944|181181.6|180933.8|181286|180967.9|181179.4|180926.9|19
1732044240000|2024-11-19 19:24:00|180611.9|180481.9|180604.8|180474.8|180616.3|180486.3|180604.2|180474.2|14
1732089630000|2024-11-20 08:00:30|181171.6|180936.4|181170.5|180935.1|181176.1|180938.9|181165.7|180935.1|14
1732044250000|2024-11-19 19:24:10|180608.8|180478.8|180589.9|180459.9|180608.8|180478.8|180586|180456|16
1732089640000|2024-11-20 08:00:40|181174.2|180934.7|181079.5|180949.5|181178.3|180950|181079.4|180932.6|12
1732044260000|2024-11-19 19:24:20|180586.3|180456.3|180590.5|180460.5|180593.2|180463.2|180586.3|180456.3|7
1732089650000|2024-11-20 08:00:50|181078.2|180948.2|181168.6|180937.4|181184.3|180968.8|181078.2|180921.7|23
1732044270000|2024-11-19 19:24:30|180590.6|180460.6|180593.6|180463.6|180595.3|180465.3|180588.9|180458.9|9
1732089660000|2024-11-20 08:01:00|181176|180934.4|181154.5|180941.3|181184.5|180943.3|181152.9|180932.2|25
1732044280000|2024-11-19 19:24:40|180589.6|180459.6|180599.6|180469.6|180601.9|180471.9|180587.9|180457.9|11
1732089670000|2024-11-20 08:01:10|181152.2|180942.6|181106|180976|181186.3|181014.6|181106|180924.4|30
1732044290000|2024-11-19 19:24:50|180593.6|180463.6|180601.7|180471.7|180607.4|180477.4|180591.3|180461.3|18
1732089680000|2024-11-20 08:01:20|181106.4|180976.4|181137.7|180937|181154.9|180980.5|181100.1|180935.7|26
1732044300000|2024-11-19 19:25:00|180605.1|180475.1|180606.6|180476.6|180617.3|180487.3|180600.1|180470.1|16
1732089690000|2024-11-20 08:01:30|181101.1|180971.1|181149.8|180941.6|181149.8|180993.4|181099.3|180935.5|31
1732044310000|2024-11-19 19:25:10|180609.9|180479.9|180626.1|180496.1|180626.1|180496.1|180609.4|180479.4|18
1732089700000|2024-11-20 08:01:40|181147.1|180979.1|181081.9|180951.9|181148.9|180979.1|181081.9|180941.6|20
1732044320000|2024-11-19 19:25:20|180628.3|180498.3|180640.3|180510.3|180647.3|180517.3|180628.3|180498.3|17
1732089710000|2024-11-20 08:01:50|181082.2|180952.2|181137.7|181007.7|181171.8|181008|181082.2|180936.2|28
1732044330000|2024-11-19 19:25:30|180632.5|180502.5|180636.2|180506.2|180636.2|180506.2|180632.5|180502.5|4
1732089720000|2024-11-20 08:02:00|181138.4|181008.4|181125.2|180995.2|181140.5|181010.5|181118.6|180988.6|20
1732044340000|2024-11-19 19:25:40|180638.2|180508.2|180630.1|180500.1|180645.8|180515.8|180626.9|180496.9|8
1732089730000|2024-11-20 08:02:10|181124.5|180994.5|181157.1|181027.1|181157.1|181027.1|181124.5|180994.5|16
1732044350000|2024-11-19 19:25:50|180630.2|180500.2|180640.1|180510.1|180640.1|180510.1|180623.1|180493.1|13
1732089740000|2024-11-20 08:02:20|181154.8|181024.8|181225.2|181095.2|181263.1|181095.2|181154.8|181024.8|14
1732044360000|2024-11-19 19:26:00|180642.6|180512.6|180649.4|180519.4|180649.4|180519.4|180642.5|180512.5|11
1732089750000|2024-11-20 08:02:30|181227.8|181097.8|181221.9|181091.9|181228.8|181098.8|181220.1|181090.1|24
1732044370000|2024-11-19 19:26:10|180646.7|180516.7|180641.6|180511.6|180649.8|180519.8|180633.2|180503.2|8
1732089760000|2024-11-20 08:02:40|181220.8|181090.8|181221.2|181091.2|181222.2|181092.2|181214.1|181084.1|15
1732044380000|2024-11-19 19:26:20|180627.5|180497.5|180623.5|180493.5|180632.1|180502.1|180622.2|180492.2|11
1732089770000|2024-11-20 08:02:50|181222.1|181092.1|181231.6|181101.6|181231.6|181101.6|181222.1|181092.1|9
1732044390000|2024-11-19 19:26:30|180624.7|180494.7|180618.5|180488.5|180631.3|180501.3|180616.1|180486.1|21
1732089780000|2024-11-20 08:03:00|181229.3|181099.3|181227.1|181097.1|181233|181103|181224.7|181094.7|10
1732044400000|2024-11-19 19:26:40|180620.5|180490.5|180653.5|180523.5|180659.1|180529.1|180618.5|180488.5|18
1732089790000|2024-11-20 08:03:10|181227.2|181097.2|181227.1|181097.1|181227.2|181097.2|181227.1|181097.1|4
1732044410000|2024-11-19 19:26:50|180654.8|180524.8|180636.7|180506.7|180654.8|180524.8|180636.7|180506.7|15
1732089800000|2024-11-20 08:03:20|181224.8|181094.8|181227.1|181097.1|181227.1|181097.1|181218.2|181088.2|9
1732044420000|2024-11-19 19:27:00|180639|180509|180653.6|180523.6|180658|180528|180639|180509|10
1732089810000|2024-11-20 08:03:30|181229.3|181099.3|181214.5|181084.5|181229.3|181099.3|181214.5|181084.5|2
1732044430000|2024-11-19 19:27:10|180651.6|180521.6|180657.1|180527.1|180668.6|180538.6|180651.6|180521.6|16
1732089820000|2024-11-20 08:03:40|181215.9|181085.9|181236.7|181106.7|181245.1|181115.1|181214.2|181084.2|8
1732044440000|2024-11-19 19:27:20|180658.8|180528.8|180640.3|180510.3|180659.5|180529.5|180640.3|180510.3|12
1732089830000|2024-11-20 08:03:50|181243.1|181113.1|181236.7|181106.7|181243.1|181113.1|181236.7|181106.7|7
1732044450000|2024-11-19 19:27:30|180644.9|180514.9|180653.1|180523.1|180653.1|180523.1|180644.9|180514.9|11
1732089840000|2024-11-20 08:04:00|181239.3|181109.3|181238.9|181108.9|181252.4|181122.4|181238.9|181108.9|9
1732044460000|2024-11-19 19:27:40|180648.1|180518.1|180665.8|180535.8|180677.9|180547.9|180648.1|180518.1|16
1732089850000|2024-11-20 08:04:10|181239.3|181109.3|181232.4|181102.4|181242.3|181112.3|181232.4|181102.4|9
1732044470000|2024-11-19 19:27:50|180663.8|180533.8|180649.5|180519.5|180664.3|180534.3|180644.5|180514.5|14
1732089860000|2024-11-20 08:04:20|181237.8|181107.8|181237.4|181107.4|181237.8|181107.8|181235.4|181105.4|9
1732044480000|2024-11-19 19:28:00|180651.2|180521.2|180650.9|180520.9|180654.5|180524.5|180648.2|180518.2|15
1732089870000|2024-11-20 08:04:30|181238.1|181108.1|181231|181101|181238.1|181108.1|181229|181099|14
1732044490000|2024-11-19 19:28:10|180649.2|180519.2|180640.6|180510.6|180655.3|180525.3|180636.7|180506.7|22
1732089880000|2024-11-20 08:04:40|181230|181100|181236.1|181106.1|181236.1|181106.1|181229.5|181099.5|8
1732044500000|2024-11-19 19:28:20|180641.9|180511.9|180642.9|180512.9|180642.9|180512.9|180639.3|180509.3|5
1732089890000|2024-11-20 08:04:50|181235.9|181105.9|181230|181100|181235.9|181105.9|181230|181100|8
1732044510000|2024-11-19 19:28:30|180641.6|180511.6|180641.3|180511.3|180641.6|180511.6|180637.6|180507.6|5
1732089900000|2024-11-20 08:05:00|181230.2|181100.2|181238.4|181108.4|181243.1|181113.1|181230.2|181100.2|15
1732044520000|2024-11-19 19:28:40|180639.6|180509.6|180639.4|180509.4|180640.4|180510.4|180633.5|180503.5|5
1732089910000|2024-11-20 08:05:10|181237.7|181107.7|181234.5|181104.5|181238.4|181108.4|181234.5|181104.5|16
1732044530000|2024-11-19 19:28:50|180637.4|180507.4|180635|180505|180639.1|180509.1|180631.7|180501.7|7
1732089920000|2024-11-20 08:05:20|181234.2|181104.2|181239.8|181109.8|181241.5|181111.5|181226.4|181096.4|15
1732044540000|2024-11-19 19:29:00|180633.4|180503.4|180615|180525|180633.4|180525|180609.4|180503.4|8
1732089930000|2024-11-20 08:05:30|181238.1|181108.1|181201.3|181111.3|181250|181120|181201.3|181103.3|20
1732044550000|2024-11-19 19:29:10|180611.4|180521.4|180606.6|180516.6|180611.7|180521.7|180606.6|180516.6|8
1732089940000|2024-11-20 08:05:40|181198.3|181108.3|181193|181103|181198.3|181108.3|181192.6|181102.6|7
1732044560000|2024-11-19 19:29:20|180611.6|180521.6|180606.9|180516.9|180611.6|180521.6|180604.9|180514.9|4
1732089950000|2024-11-20 08:05:50|181191.5|181101.5|181196.7|181066.7|181202.8|181101.5|181191.5|181061.6|10
1732044570000|2024-11-19 19:29:30|180608.9|180518.9|180638.7|180508.7|180638.7|180519.9|180608.9|180498.6|8
1732089960000|2024-11-20 08:06:00|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|1
1732044580000|2024-11-19 19:29:40|180637|180507|180643.8|180513.8|180651.7|180521.7|180629.3|180499.3|13
1732089980000|2024-11-20 08:06:20|181193.2|181063.2|181117.3|180987.3|181193.2|181063.2|181117.3|180987.3|12
1732044590000|2024-11-19 19:29:50|180641.5|180511.5|180650.3|180520.3|180653.3|180523.3|180638.2|180508.2|10
1732089990000|2024-11-20 08:06:30|181117|180987|181119.9|180989.9|181124.1|180994.1|181111.6|180981.6|15
1732090000000|2024-11-20 08:06:40|181118.6|180988.6|181078.9|180948.9|181118.6|180988.6|181078.6|180948.6|10
1732044600000|2024-11-19 19:30:00|180656|180526|180690.9|180560.9|180690.9|180560.9|180651|180521|17
1732090010000|2024-11-20 08:06:50|181078.6|180948.6|181083.6|180953.6|181084.2|180954.2|181078.3|180948.3|6
1732044610000|2024-11-19 19:30:10|180692.9|180562.9|180693.2|180563.2|180701.2|180571.2|180687.9|180557.9|17
1732090020000|2024-11-20 08:07:00|181087.3|180957.3|181087.5|180957.5|181087.5|180957.5|181079.6|180949.6|6
1732044620000|2024-11-19 19:30:20|180696.2|180566.2|180692.9|180562.9|180696.9|180566.9|180692.2|180562.2|9
1732090040000|2024-11-20 08:07:20|181089.2|180959.2|181097.5|180967.5|181098.5|180968.5|181089.2|180959.2|6
1732044630000|2024-11-19 19:30:30|180697.6|180567.6|180703.1|180573.1|180704.6|180574.6|180692.2|180562.2|17
1732090050000|2024-11-20 08:07:30|181096.5|180966.5|181093|180963|181096.5|180966.5|181093|180963|5
1732044640000|2024-11-19 19:30:40|180707.5|180577.5|180690.6|180560.6|180713.9|180583.9|180687.6|180557.6|21
1732090060000|2024-11-20 08:07:40|181093.8|180963.8|181110.6|180980.6|181121.2|180991.2|181093.8|180963.8|12
1732044650000|2024-11-19 19:30:50|180695.9|180565.9|180693.8|180563.8|180702.3|180572.3|180684.6|180554.6|15
1732090070000|2024-11-20 08:07:50|181110.8|180980.8|181119.9|180989.9|181120.2|180990.2|181109.7|180979.7|12
1732044660000|2024-11-19 19:31:00|180690.8|180560.8|180684.5|180554.5|180691.5|180561.5|180682.8|180552.8|10
1732090080000|2024-11-20 08:08:00|181120.4|180990.4|181124.1|180994.1|181124.1|180994.1|181099.4|180969.4|10
1732044670000|2024-11-19 19:31:10|180682.1|180552.1|180684|180554|180691.7|180561.7|180676.8|180546.8|20
1732090090000|2024-11-20 08:08:10|181125.3|180995.3|181130.6|181000.6|181130.6|181000.6|181124.1|180994.1|7
1732044680000|2024-11-19 19:31:20|180687.7|180557.7|180683.5|180553.5|180689.6|180559.6|180679.6|180549.6|24
1732090100000|2024-11-20 08:08:20|181131.5|181001.5|181145.7|181015.7|181149.2|181019.2|181131.5|181001.5|11
1732044690000|2024-11-19 19:31:30|180679.5|180549.5|180679.1|180549.1|180688.5|180558.5|180676.7|180546.7|21
1732090110000|2024-11-20 08:08:30|181145.9|181015.9|181162.7|181032.7|181162.7|181032.7|181145.2|181015.2|7
1732044700000|2024-11-19 19:31:40|180677.7|180547.7|180671.4|180541.4|180677.7|180559.4|180649.4|180541|8
1732090120000|2024-11-20 08:08:40|181163.1|181033.1|181164.6|181034.6|181168.2|181038.2|181162.7|181032.7|10
1732044710000|2024-11-19 19:31:50|180676|180546|180683.1|180553.1|180686.8|180556.8|180670.7|180540.7|19
1732090130000|2024-11-20 08:08:50|181168.6|181038.6|181166.9|181036.9|181170.2|181040.2|181165.3|181035.3|9
1732044720000|2024-11-19 19:32:00|180681.7|180551.7|180682.1|180552.1|180694.6|180564.6|180677.8|180547.8|17
1732090140000|2024-11-20 08:09:00|181165.6|181035.6|181160.4|181030.4|181165.6|181035.6|181160.4|181030.4|5
1732044730000|2024-11-19 19:32:10|180685.1|180555.1|180707.8|180577.8|180710.2|180580.2|180685.1|180555.1|17
1732090150000|2024-11-20 08:09:10|181161.5|181031.5|181162.4|181032.4|181164.2|181034.2|181160.4|181030.4|11
1732044740000|2024-11-19 19:32:20|180700.1|180570.1|180704|180574|180704|180574|180697.7|180567.7|6
1732090160000|2024-11-20 08:09:20|181160.9|181030.9|181164.6|181034.6|181171.6|181041.6|181160.9|181030.9|12
1732044750000|2024-11-19 19:32:30|180706.4|180576.4|180691.7|180561.7|180706.4|180576.4|180689.4|180559.4|17
1732090170000|2024-11-20 08:09:30|181162.3|181032.3|181150.5|181060.5|181164|181060.5|181150.5|181029.1|8
1732044760000|2024-11-19 19:32:40|180691.8|180561.8|180709|180579|180709|180579|180691.8|180561.8|9
1732090180000|2024-11-20 08:09:40|181152.3|181062.3|181150.9|181060.9|181152.3|181062.3|181150.9|181060.9|2
1732044770000|2024-11-19 19:32:50|180710.8|180580.8|180696.7|180566.7|180710.8|180580.8|180694.4|180564.4|20
1732090190000|2024-11-20 08:09:50|181153.4|181063.4|181154.6|181064.6|181154.6|181064.6|181151.4|181061.4|4
1732044780000|2024-11-19 19:33:00|180695.1|180565.1|180703.9|180573.9|180709.1|180579.1|180695.1|180565.1|17
1732090200000|2024-11-20 08:10:00|181152.7|181062.7|181153.1|181063.1|181153.1|181063.1|181151.2|181061.2|5
1732044790000|2024-11-19 19:33:10|180707.6|180577.6|180702.8|180572.8|180707.6|180577.6|180702.8|180572.8|4
1732090210000|2024-11-20 08:10:10|181154.7|181064.7|181201.8|181071.8|181201.8|181071.8|181154.7|181060.1|4
1732044800000|2024-11-19 19:33:20|180698.8|180568.8|180700.5|180570.5|180704.2|180574.2|180698.8|180568.8|6
1732090220000|2024-11-20 08:10:20|181196.1|181066.1|181209.6|181079.6|181209.6|181079.6|181194.8|181064.8|11
1732044810000|2024-11-19 19:33:30|180706.7|180576.7|180719.4|180589.4|180725.6|180595.6|180700.8|180570.8|11
1732090230000|2024-11-20 08:10:30|181207|181077|181211.6|181081.6|181211.6|181081.6|181207|181077|6
1732044820000|2024-11-19 19:33:40|180714.8|180584.8|180719.7|180589.7|180731.8|180601.8|180714.8|180584.8|22
1732090240000|2024-11-20 08:10:40|181211.3|181081.3|181213.3|181083.3|181214.3|181084.3|181211.3|181081.3|6
1732044830000|2024-11-19 19:33:50|180721.3|180591.3|180716.3|180586.3|180721.3|180591.3|180716|180586|5
1732090250000|2024-11-20 08:10:50|181214|181084|181231.2|181101.2|181231.2|181101.2|181214|181084|4
1732044840000|2024-11-19 19:34:00|180720.3|180590.3|180719|180589|180730.1|180600.1|180715|180585|14
1732090260000|2024-11-20 08:11:00|181230.7|181100.7|181234.8|181104.8|181235.6|181105.6|181230.7|181100.7|6
1732044850000|2024-11-19 19:34:10|180716|180586|180711.9|180581.9|180719.7|180589.7|180706.9|180576.9|12
1732090270000|2024-11-20 08:11:10|181234.3|181104.3|181229.6|181099.6|181235.3|181105.3|181229.6|181099.6|8
1732044860000|2024-11-19 19:34:20|180709.6|180579.6|180702.2|180572.2|180709.6|180579.6|180691|180561|16
1732090280000|2024-11-20 08:11:20|181229.8|181099.8|181229.9|181099.9|181229.9|181099.9|181229.5|181099.5|3
1732044870000|2024-11-19 19:34:30|180704.8|180574.8|180688.1|180558.1|180704.8|180574.8|180688.1|180558.1|8
1732090290000|2024-11-20 08:11:30|181225.6|181095.6|181225.2|181095.2|181225.6|181095.6|181224.9|181094.9|3
1732044880000|2024-11-19 19:34:40|180696.8|180566.8|180691.2|180561.2|180708.5|180578.5|180691.2|180561.2|17
1732090300000|2024-11-20 08:11:40|181234.8|181104.8|181239.8|181109.8|181239.8|181109.8|181234.8|181104.8|5
1732044890000|2024-11-19 19:34:50|180691.8|180561.8|180697.6|180567.6|180697.6|180567.6|180691.8|180561.8|4
1732090310000|2024-11-20 08:11:50|181241.6|181111.6|181291.8|181201.8|181298.8|181208.8|181241.6|181111.6|15
1732090320000|2024-11-20 08:12:00|181292.8|181202.8|181293.2|181203.2|181293.2|181203.2|181291.2|181201.2|6
1732044900000|2024-11-19 19:35:00|180699.9|180569.9|180717|180587|180723|180593|180699.9|180569.9|17
1732090330000|2024-11-20 08:12:10|181293.1|181203.1|181300.9|181210.9|181300.9|181210.9|181290.9|181200.9|4
1732044910000|2024-11-19 19:35:10|180722|180592|180700.8|180570.8|180722|180592|180700.8|180570.8|19
1732090340000|2024-11-20 08:12:20|181301.5|181211.5|181303.3|181213.3|181304.8|181214.8|181299.9|181209.9|6
1732044920000|2024-11-19 19:35:20|180705.1|180575.1|180709.4|180579.4|180716.6|180586.6|180702.4|180572.4|14
1732090350000|2024-11-20 08:12:30|181313.8|181183.8|181323.6|181193.6|181323.6|181193.6|181313.8|181183.8|8
1732044930000|2024-11-19 19:35:30|180712.4|180582.4|180701.2|180571.2|180712.4|180582.4|180699.3|180569.3|12
1732090360000|2024-11-20 08:12:40|181330.3|181200.3|181331.8|181201.8|181331.8|181201.8|181330.3|181200.3|2
1732044940000|2024-11-19 19:35:40|180703.9|180573.9|180699.2|180569.2|180703.9|180573.9|180691.9|180561.9|20
1732090370000|2024-11-20 08:12:50|181333.2|181203.2|181331|181201|181333.2|181203.2|181329.3|181199.3|4
1732044950000|2024-11-19 19:35:50|180702.9|180572.9|180691.1|180561.1|180702.9|180572.9|180688.1|180558.1|8
1732090380000|2024-11-20 08:13:00|181329.1|181199.1|181313.3|181183.3|181329.1|181199.1|181313.3|181183.3|4
1732044960000|2024-11-19 19:36:00|180693.8|180563.8|180685.9|180555.9|180693.8|180563.8|180672.8|180542.8|10
1732090390000|2024-11-20 08:13:10|181308.4|181178.4|181305.7|181175.7|181308.4|181178.4|181305.7|181175.7|4
1732044970000|2024-11-19 19:36:10|180676.5|180546.5|180587.3|180457.3|180676.5|180546.5|180582.1|180452.1|20
1732090400000|2024-11-20 08:13:20|181304.1|181174.1|181332.7|181202.7|181332.7|181202.7|181304|181174|9
1732044990000|2024-11-19 19:36:30|180579.2|180449.2|180563.8|180433.8|180579.2|180449.2|180558.2|180428.2|10
1732090410000|2024-11-20 08:13:30|181336.3|181206.3|181343.2|181213.2|181349.7|181219.7|181336.3|181206.3|9
1732045000000|2024-11-19 19:36:40|180556|180426|180563.4|180433.4|180564.9|180434.9|180555.4|180425.4|22
1732090420000|2024-11-20 08:13:40|181342.9|181212.9|181337.8|181207.8|181343.2|181213.2|181337.8|181207.8|6
1732045010000|2024-11-19 19:36:50|180564.9|180434.9|180573.9|180443.9|180579.4|180449.4|180561|180431|17
1732090430000|2024-11-20 08:13:50|181324.3|181194.3|181331.1|181201.1|181336.8|181206.8|181324.3|181194.3|6
1732045020000|2024-11-19 19:37:00|180571.7|180441.7|180580.9|180450.9|180583.9|180453.9|180571.7|180441.7|22
1732090440000|2024-11-20 08:14:00|181329.4|181199.4|181328.7|181198.7|181329.7|181199.7|181325.3|181195.3|12
1732045030000|2024-11-19 19:37:10|180586.1|180456.1|180598.2|180468.2|180598.2|180468.2|180580.1|180450.1|19
1732090450000|2024-11-20 08:14:10|181336.5|181206.5|181316.4|181186.4|181336.5|181206.5|181316.4|181186.4|12
1732045040000|2024-11-19 19:37:20|180595.5|180465.5|180619.8|180489.8|180625.6|180495.6|180595.5|180465.5|20
1732090460000|2024-11-20 08:14:20|181316.1|181186.1|181339.2|181209.2|181339.2|181209.2|181313.3|181183.3|12
1732045050000|2024-11-19 19:37:30|180625|180495|180634.8|180504.8|180641.1|180511.1|180620.3|180490.3|17
1732090470000|2024-11-20 08:14:30|181338.5|181208.5|181346.3|181216.3|181346.3|181216.3|181338.5|181208.5|9
1732045060000|2024-11-19 19:37:40|180637.6|180507.6|180611.8|180481.8|180642.6|180512.6|180601.5|180471.5|18
1732090480000|2024-11-20 08:14:40|181347|181217|181349.2|181219.2|181349.2|181219.2|181345.7|181215.7|7
1732045070000|2024-11-19 19:37:50|180607.5|180477.5|180612.4|180482.4|180624.6|180494.6|180607|180477|23
1732090490000|2024-11-20 08:14:50|181350.1|181220.1|181395.4|181265.4|181399.7|181269.7|181350.1|181220.1|10
1732045080000|2024-11-19 19:38:00|180610.4|180480.4|180611.9|180481.9|180625.5|180495.5|180603.7|180473.7|15
1732045090000|2024-11-19 19:38:10|180618.4|180488.4|180613.6|180483.6|180620.4|180490.4|180609.3|180479.3|13
1732090500000|2024-11-20 08:15:00|181393.8|181263.8|181390.5|181260.5|181395.8|181265.8|181383.1|181253.1|11
1732045100000|2024-11-19 19:38:20|180615.3|180485.3|180621.3|180491.3|180627.2|180497.2|180613.4|180483.4|15
1732090510000|2024-11-20 08:15:10|181390.3|181260.3|181379.7|181249.7|181390.9|181260.9|181379.7|181249.7|12
1732045110000|2024-11-19 19:38:30|180626.8|180496.8|180624|180494|180626.8|180496.8|180622.7|180492.7|4
1732090520000|2024-11-20 08:15:20|181379.3|181249.3|181362|181232|181379.4|181249.4|181362|181232|9
1732045120000|2024-11-19 19:38:40|180625.3|180495.3|180634.1|180504.1|180643.3|180513.3|180623.8|180493.8|10
1732090530000|2024-11-20 08:15:30|181359.8|181229.8|181351.6|181221.6|181364.1|181234.1|181351.6|181221.6|7
1732045130000|2024-11-19 19:38:50|180634.5|180504.5|180627.1|180497.1|180634.5|180504.5|180622|180492|8
1732090540000|2024-11-20 08:15:40|181350|181220|181348.1|181218.1|181350|181220|181348.1|181218.1|3
1732045140000|2024-11-19 19:39:00|180625.4|180495.4|180625.4|180495.4|180632.4|180502.4|180621.4|180491.4|19
1732090550000|2024-11-20 08:15:50|181336.7|181246.7|181338.1|181248.1|181338.1|181248.1|181336.7|181246.7|2
1732045150000|2024-11-19 19:39:10|180623.1|180493.1|180615.1|180485.1|180626|180496|180615.1|180485.1|11
1732090560000|2024-11-20 08:16:00|181339.7|181249.7|181337.9|181247.9|181339.7|181249.7|181337.9|181247.9|2
1732045160000|2024-11-19 19:39:20|180619.8|180489.8|180631.7|180501.7|180631.7|180501.7|180614.8|180484.8|13
1732090580000|2024-11-20 08:16:20|181338|181248|181338|181248|181338|181248|181338|181248|1
1732045170000|2024-11-19 19:39:30|180623.1|180493.1|180620.1|180490.1|180625.4|180495.4|180620.1|180490.1|5
1732090600000|2024-11-20 08:16:40|181338.7|181248.7|181315.1|181225.1|181338.7|181248.7|181306.2|181216.2|5
1732045180000|2024-11-19 19:39:40|180622.5|180492.5|180622.8|180492.8|180622.8|180492.8|180616.8|180486.8|8
1732090610000|2024-11-20 08:16:50|181313.5|181223.5|181313.3|181223.3|181315.9|181225.9|181313.3|181223.3|5
1732045190000|2024-11-19 19:39:50|180617.5|180487.5|180617.4|180487.4|180630.4|180500.4|180617.4|180487.4|18
1732090620000|2024-11-20 08:17:00|181314.6|181224.6|181311.7|181221.7|181314.6|181224.6|181311.7|181221.7|3
1732045200000|2024-11-19 19:40:00|180611.7|180481.7|180629.7|180499.7|180637.5|180507.5|180611.7|180481.7|21
1732090630000|2024-11-20 08:17:10|181306.7|181216.7|181315.7|181225.7|181315.7|181225.7|181306.7|181216.7|2
1732045210000|2024-11-19 19:40:10|180623.6|180493.6|180560|180430|180632|180502|180558|180428|11
1732090640000|2024-11-20 08:17:20|181317.6|181227.6|181317.6|181227.6|181317.6|181227.6|181317.6|181227.6|1
1732045220000|2024-11-19 19:40:20|180566|180436|180557.3|180427.3|180566|180436|180554|180424|8
1732090660000|2024-11-20 08:17:40|181308.9|181218.9|181312.6|181222.6|181312.6|181222.6|181308.9|181218.9|2
1732045230000|2024-11-19 19:40:30|180554.9|180424.9|180562.4|180432.4|180562.7|180432.7|180554.3|180424.3|13
1732090680000|2024-11-20 08:18:00|181308.9|181218.9|181309|181219|181310.9|181220.9|181307.2|181217.2|9
1732045240000|2024-11-19 19:40:40|180565.1|180435.1|180595.6|180465.6|180602.9|180472.9|180565.1|180435.1|15
1732090690000|2024-11-20 08:18:10|181312.7|181222.7|181316.5|181186.5|181316.5|181222.7|181301.4|181186.5|7
1732045250000|2024-11-19 19:40:50|180597.7|180467.7|180615.2|180485.2|180619.4|180489.4|180597.7|180467.7|10
1732090700000|2024-11-20 08:18:20|181316.1|181186.1|181216.2|181086.2|181316.1|181186.1|181209.2|181079.2|16
1732045260000|2024-11-19 19:41:00|180619.7|180489.7|180619.5|180489.5|180624.8|180494.8|180607.6|180477.6|9
1732090710000|2024-11-20 08:18:30|181217.8|181087.8|181180.8|181050.8|181217.8|181087.8|181180.8|181050.8|14
1732045270000|2024-11-19 19:41:10|180616.5|180486.5|180611.2|180481.2|180622.8|180492.8|180609|180479|12
1732090720000|2024-11-20 08:18:40|181179.2|181049.2|181218.7|181088.7|181228.6|181098.6|181179.2|181049.2|7
1732045280000|2024-11-19 19:41:20|180608.9|180478.9|180601.4|180471.4|180608.9|180478.9|180589.3|180459.3|17
1732090730000|2024-11-20 08:18:50|181218.4|181088.4|181181.1|181051.1|181218.4|181088.4|181176.6|181046.6|11
1732045290000|2024-11-19 19:41:30|180607.8|180477.8|180602.1|180472.1|180607.8|180477.8|180602.1|180472.1|3
1732090740000|2024-11-20 08:19:00|181180.3|181050.3|181182|181052|181199.6|181069.6|181180.3|181050.3|15
1732045300000|2024-11-19 19:41:40|180605.4|180475.4|180589|180459|180605.4|180475.4|180584|180454|14
1732090750000|2024-11-20 08:19:10|181171.8|181041.8|181160.9|181030.9|181172.9|181042.9|181152.9|181022.9|17
1732045310000|2024-11-19 19:41:50|180587.3|180457.3|180620.6|180490.6|180623.6|180493.6|180587.3|180457.3|6
1732090760000|2024-11-20 08:19:20|181160.4|181030.4|181164.2|181034.2|181164.9|181034.9|181156.9|181026.9|11
1732045320000|2024-11-19 19:42:00|180618.3|180488.3|180613.1|180483.1|180618.3|180488.3|180611.7|180481.7|8
1732090770000|2024-11-20 08:19:30|181165.7|181035.7|181178.7|181048.7|181178.7|181048.7|181163.2|181033.2|14
1732045330000|2024-11-19 19:42:10|180611.1|180481.1|180623.9|180493.9|180625|180495|180611.1|180481.1|19
1732090780000|2024-11-20 08:19:40|181180.4|181050.4|181208|181078|181208|181078|181180.4|181050.4|12
1732045340000|2024-11-19 19:42:20|180621.9|180491.9|180617|180487|180622.6|180492.6|180608.7|180478.7|11
1732090790000|2024-11-20 08:19:50|181199.9|181069.9|181194.5|181064.5|181199.9|181069.9|181189.5|181059.5|18
1732045350000|2024-11-19 19:42:30|180615|180485|180609.6|180479.6|180618.7|180488.7|180608.3|180478.3|14
1732090800000|2024-11-20 08:20:00|181205.7|181075.7|181177.7|181047.7|181205.7|181075.7|181172.5|181042.5|14
1732045360000|2024-11-19 19:42:40|180611.9|180481.9|180625.8|180495.8|180625.8|180495.8|180609.6|180479.6|9
1732090810000|2024-11-20 08:20:10|181177.4|181047.4|181176.8|181046.8|181178.1|181048.1|181174.5|181044.5|7
1732045370000|2024-11-19 19:42:50|180629.5|180499.5|180627.7|180497.7|180631.5|180501.5|180621.7|180491.7|9
1732090820000|2024-11-20 08:20:20|181177.5|181047.5|181188.9|181058.9|181188.9|181058.9|181177.1|181047.1|7
1732045380000|2024-11-19 19:43:00|180631.7|180501.7|180623.4|180493.4|180632.1|180502.1|180610.7|180480.7|18
1732090830000|2024-11-20 08:20:30|181190.3|181060.3|181202.5|181072.5|181203.5|181073.5|181190.3|181060.3|7
1732045390000|2024-11-19 19:43:10|180625.6|180495.6|180599.1|180469.1|180625.6|180495.6|180599.1|180469.1|13
1732090840000|2024-11-20 08:20:40|181201|181071|181199.3|181069.3|181201|181071|181198.6|181068.6|7
1732045400000|2024-11-19 19:43:20|180601.4|180471.4|180610.5|180480.5|180614.8|180484.8|180601.4|180471.4|7
1732090850000|2024-11-20 08:20:50|181199.6|181069.6|181208|181078|181208.3|181078.3|181197|181067|8
1732045410000|2024-11-19 19:43:30|180608.1|180478.1|180621|180491|180625.9|180495.9|180608.1|180478.1|10
1732090860000|2024-11-20 08:21:00|181208.3|181078.3|181207.3|181077.3|181208.6|181078.6|181207.3|181077.3|5
1732045420000|2024-11-19 19:43:40|180623|180493|180622|180492|180629.3|180499.3|180620.7|180490.7|6
1732090870000|2024-11-20 08:21:10|181207|181077|181204.7|181074.7|181207|181077|181204.7|181074.7|4
1732045430000|2024-11-19 19:43:50|180625|180495|180621.5|180491.5|180628.4|180498.4|180619.9|180489.9|8
1732090880000|2024-11-20 08:21:20|181203.7|181073.7|181199.3|181069.3|181204|181074|181199.3|181069.3|6
1732045440000|2024-11-19 19:44:00|180617.5|180487.5|180625.8|180495.8|180625.8|180495.8|180613.9|180483.9|6
1732090890000|2024-11-20 08:21:30|181199.6|181069.6|181199.6|181069.6|181199.6|181069.6|181199.3|181069.3|3
1732045450000|2024-11-19 19:44:10|180627.8|180497.8|180625.8|180495.8|180629.2|180499.2|180620.8|180490.8|6
1732090900000|2024-11-20 08:21:40|181200.3|181070.3|181200.3|181070.3|181200.3|181070.3|181200|181070|3
1732045460000|2024-11-19 19:44:20|180616.5|180486.5|180590.5|180460.5|180616.5|180486.5|180587.5|180457.5|14
1732090910000|2024-11-20 08:21:50|181205.6|181075.6|181199.7|181069.7|181205.6|181075.6|181199|181069|7
1732045470000|2024-11-19 19:44:30|180585.2|180455.2|180578.2|180448.2|180594|180464|180577|180447|11
1732090920000|2024-11-20 08:22:00|181199.3|181069.3|181205.2|181075.2|181206.2|181076.2|181199.3|181069.3|5
1732045480000|2024-11-19 19:44:40|180575.5|180445.5|180577.7|180447.7|180582.3|180452.3|180575.5|180445.5|12
1732090930000|2024-11-20 08:22:10|181204.9|181074.9|181143.8|181053.8|181209.2|181079.2|181143.5|181053.5|10
1732045490000|2024-11-19 19:44:50|180576.6|180446.6|180571.2|180441.2|180579.7|180449.7|180569.1|180439.1|15
1732090940000|2024-11-20 08:22:20|181142.3|181052.3|181109.3|181019.3|181142.3|181052.3|181105.9|181015.9|11
1732045500000|2024-11-19 19:45:00|180576.8|180446.8|180558.8|180428.8|180576.8|180446.8|180557.1|180427.1|13
1732090950000|2024-11-20 08:22:30|181117.6|181027.6|181119.7|181029.7|181121.9|181031.9|181117.6|181027.6|10
1732045510000|2024-11-19 19:45:10|180562.7|180432.7|180564.5|180434.5|180564.5|180434.5|180561.7|180431.7|6
1732090960000|2024-11-20 08:22:40|181120.4|181030.4|181120.4|181030.4|181121.7|181031.7|181120.4|181030.4|6
1732045520000|2024-11-19 19:45:20|180564.7|180434.7|180577|180447|180578.2|180448.2|180559.1|180429.1|17
1732090970000|2024-11-20 08:22:50|181109.5|181019.5|181109.8|181019.8|181118.7|181028.7|181109.5|181019.5|5
1732045530000|2024-11-19 19:45:30|180569.6|180439.6|180571.6|180441.6|180578.9|180448.9|180569.6|180439.6|15
1732090980000|2024-11-20 08:23:00|181114.7|181024.7|181109.7|181019.7|181118.1|181028.1|181109.6|181019.6|7
1732045540000|2024-11-19 19:45:40|180575.4|180445.4|180571|180441|180581.9|180451.9|180567|180437|18
1732090990000|2024-11-20 08:23:10|181109.6|181019.6|181123.2|181033.2|181123.2|181033.2|181109.6|181019.6|8
1732045550000|2024-11-19 19:45:50|180574.2|180444.2|180588.5|180458.5|180593.8|180463.8|180574.2|180444.2|14
1732091000000|2024-11-20 08:23:20|181121.6|181031.6|181119.7|181029.7|181121.7|181031.7|181111.7|181021.7|8
1732045560000|2024-11-19 19:46:00|180589.8|180459.8|180593.4|180463.4|180602.1|180472.1|180589|180459|19
1732091010000|2024-11-20 08:23:30|181099.5|181009.5|181103.4|180973.4|181116.7|181009.5|181097.7|180973.2|13
1732045570000|2024-11-19 19:46:10|180593.7|180463.7|180591.2|180461.2|180596.3|180466.3|180588|180458|10
1732091020000|2024-11-20 08:23:40|181103.2|180973.2|181135.5|181005.5|181135.5|181005.5|181103.2|180973.2|12
1732045580000|2024-11-19 19:46:20|180589.4|180459.4|180575.9|180445.9|180589.4|180470|180555|180445.9|14
1732091030000|2024-11-20 08:23:50|181137.4|181007.4|181135.5|181005.5|181140.9|181010.9|181135.5|181005.5|9
1732045590000|2024-11-19 19:46:30|180572.4|180442.4|180570.6|180440.6|180575.4|180445.4|180569|180439|8
1732091040000|2024-11-20 08:24:00|181127.4|180997.4|181124.3|180994.3|181127.4|180997.4|181124.3|180994.3|3
1732045600000|2024-11-19 19:46:40|180572.6|180442.6|180576.6|180446.6|180576.6|180446.6|180572.6|180442.6|2
1732091050000|2024-11-20 08:24:10|181123.3|180993.3|181124.3|180994.3|181124.3|180994.3|181122.3|180992.3|6
1732045610000|2024-11-19 19:46:50|180573.6|180443.6|180561.6|180431.6|180573.6|180443.6|180559.3|180429.3|5
1732091060000|2024-11-20 08:24:20|181126.1|180996.1|181126.9|180996.9|181139.1|181009.1|181126.1|180996.1|5
1732045620000|2024-11-19 19:47:00|180563.4|180433.4|180546.5|180416.5|180563.4|180433.4|180543.5|180413.5|14
1732091080000|2024-11-20 08:24:40|181128.5|180998.5|181126.9|180996.9|181135.1|181005.1|181126.8|180996.8|6
1732045630000|2024-11-19 19:47:10|180548.3|180418.3|180540.2|180410.2|180548.3|180418.3|180531.9|180401.9|20
1732091090000|2024-11-20 08:24:50|181126.8|180996.8|181125.3|180995.3|181126.9|180996.9|181125.3|180995.3|3
1732045640000|2024-11-19 19:47:20|180538.4|180408.4|180538.7|180408.7|180542.1|180412.1|180536.3|180406.3|17
1732091100000|2024-11-20 08:25:00|181125.2|180995.2|181089.9|180999.9|181126.9|180999.9|181089.9|180995.2|6
1732045650000|2024-11-19 19:47:30|180535.3|180405.3|180536|180406|180539.4|180409.4|180535.3|180405.3|6
1732091110000|2024-11-20 08:25:10|181090.8|181000.8|181106.9|181016.9|181119.2|181029.2|181090.8|181000.8|6
1732045660000|2024-11-19 19:47:40|180541.4|180411.4|180533.7|180403.7|180541.4|180411.4|180533.7|180403.7|7
1732091120000|2024-11-20 08:25:20|181107|181017|181103.7|181013.7|181107|181017|181103.7|181013.7|5
1732045670000|2024-11-19 19:47:50|180532.1|180402.1|180539.6|180409.6|180539.6|180409.6|180528.8|180398.8|20
1732091130000|2024-11-20 08:25:30|181107.5|180977.5|181064.8|180934.8|181107.5|180977.5|181064.8|180934.8|13
1732045680000|2024-11-19 19:48:00|180535.9|180405.9|180543.3|180413.3|180544.6|180414.6|180531.1|180401.1|22
1732091140000|2024-11-20 08:25:40|181069.2|180939.2|181117.1|180987.1|181138.8|181008.8|181059.1|180939.2|17
1732045690000|2024-11-19 19:48:10|180538.6|180408.6|180537.6|180407.6|180542.2|180412.2|180535.3|180405.3|13
1732091150000|2024-11-20 08:25:50|181114.7|180984.7|181096.5|180966.5|181114.7|180984.7|181096.5|180966.5|6
1732045700000|2024-11-19 19:48:20|180537.7|180407.7|180532.7|180402.7|180540.4|180410.4|180529.1|180399.1|13
1732091160000|2024-11-20 08:26:00|181099.4|180969.4|181119.2|180989.2|181122.5|180992.5|181099.4|180969.4|9
1732045710000|2024-11-19 19:48:30|180532.1|180402.1|180530.2|180400.2|180533.1|180403.1|180524.6|180394.6|11
1732091170000|2024-11-20 08:26:10|181126.5|180996.5|181139.6|181009.6|181141.3|181011.3|181119.6|180989.6|13
1732045720000|2024-11-19 19:48:40|180532.6|180402.6|180524.7|180394.7|180532.6|180402.6|180523.4|180393.4|12
1732091180000|2024-11-20 08:26:20|181141.9|181011.9|181147.7|181017.7|181153.6|181023.6|181141.9|181011.9|13
1732045730000|2024-11-19 19:48:50|180523|180393|180520.3|180390.3|180524.8|180394.8|180519.7|180389.7|8
1732091190000|2024-11-20 08:26:30|181146.7|181016.7|181202.8|181072.8|181219.5|181089.5|181131.8|181016.7|16
1732045740000|2024-11-19 19:49:00|180524.4|180394.4|180527.1|180397.1|180527.1|180416.2|180492.9|180394.4|8
1732091200000|2024-11-20 08:26:40|181203|181073|181177.4|181047.4|181203|181073|181177.4|181047.4|12
1732045750000|2024-11-19 19:49:10|180529.9|180399.9|180523.5|180393.5|180529.9|180399.9|180523.5|180393.5|2
1732091210000|2024-11-20 08:26:50|181181.6|181051.6|181177.4|181047.4|181181.6|181051.6|181177.1|181047.1|4
1732045760000|2024-11-19 19:49:20|180529.5|180399.5|180523.2|180393.2|180531.6|180401.6|180518.9|180388.9|15
1732091220000|2024-11-20 08:27:00|181177.7|181047.7|181178.6|181048.6|181182.1|181052.1|181177.6|181047.6|8
1732045770000|2024-11-19 19:49:30|180531.2|180401.2|180523.2|180393.2|180531.2|180401.2|180523.2|180393.2|8
1732091230000|2024-11-20 08:27:10|181179.1|181049.1|181183.6|181053.6|181189.8|181059.8|181178.6|181048.6|15
1732045780000|2024-11-19 19:49:40|180527.9|180397.9|180523.3|180393.3|180527.9|180416.6|180499.2|180390.9|11
1732091240000|2024-11-20 08:27:20|181183.4|181053.4|181176.8|181046.8|181183.9|181053.9|181176.8|181046.8|9
1732045790000|2024-11-19 19:49:50|180528.3|180398.3|180524|180394|180533|180403|180523.6|180393.6|11
1732091250000|2024-11-20 08:27:30|181176.5|181046.5|181196.5|181066.5|181196.5|181066.5|181175.4|181045.4|11
1732045800000|2024-11-19 19:50:00|180522|180392|180521.2|180391.2|180530.6|180400.6|180517.1|180387.1|12
1732091260000|2024-11-20 08:27:40|181193.3|181063.3|181219.1|181089.1|181219.1|181089.1|181193.3|181063.3|13
1732045810000|2024-11-19 19:50:10|180529.9|180399.9|180521.5|180391.5|180530.5|180400.5|180521.2|180391.2|6
1732091270000|2024-11-20 08:27:50|181219.4|181089.4|181210|181080|181219.4|181089.4|181210|181080|8
1732045820000|2024-11-19 19:50:20|180523.5|180393.5|180521.9|180391.9|180523.5|180393.5|180518.6|180388.6|4
1732091280000|2024-11-20 08:28:00|181210.5|181080.5|181214|181084|181216|181086|181210.5|181080.5|8
1732045830000|2024-11-19 19:50:30|180530.5|180400.5|180524|180394|180530.5|180400.5|180521.9|180391.9|4
1732091290000|2024-11-20 08:28:10|181211.3|181081.3|181207.5|181077.5|181211.3|181081.3|181205.5|181075.5|8
1732045840000|2024-11-19 19:50:40|180534.6|180404.6|180526.4|180396.4|180534.7|180404.7|180524|180394|14
1732091300000|2024-11-20 08:28:20|181207.8|181077.8|181208.5|181078.5|181208.5|181078.5|181207.8|181077.8|4
1732045850000|2024-11-19 19:50:50|180524|180394|180523.7|180393.7|180534.5|180404.5|180523.7|180393.7|20
1732091310000|2024-11-20 08:28:30|181207.8|181077.8|181165.2|181035.2|181207.8|181077.8|181165.2|181035.2|8
1732045860000|2024-11-19 19:51:00|180533.7|180403.7|180523|180393|180537.4|180407.4|180523|180393|14
1732091320000|2024-11-20 08:28:40|181166.7|181036.7|181145.7|181015.7|181167.8|181037.8|181145.7|181015.7|11
1732045870000|2024-11-19 19:51:10|180505.7|180415.7|180523.7|180393.7|180532.3|180417|180503|180393.7|7
1732091330000|2024-11-20 08:28:50|181153.4|181023.4|181157.7|181027.7|181157.7|181027.7|181149.6|181019.6|15
1732045880000|2024-11-19 19:51:20|180521.4|180391.4|180522.4|180392.4|180533.1|180403.1|180519.7|180389.7|6
1732091340000|2024-11-20 08:29:00|181159.6|181029.6|181145.4|181015.4|181159.6|181029.6|181145.4|181015.4|21
1732045890000|2024-11-19 19:51:30|180533.1|180403.1|180522.4|180392.4|180533.1|180403.1|180522.4|180392.4|9
1732091350000|2024-11-20 08:29:10|181144.9|181014.9|181153|181023|181153|181023|181144.9|181014.9|7
1732045900000|2024-11-19 19:51:40|180528.7|180398.7|180526.5|180396.5|180534.7|180420.5|180500.2|180390|14
1732091360000|2024-11-20 08:29:20|181145.2|181015.2|181126.8|180996.8|181145.2|181015.2|181126.8|180996.8|15
1732045910000|2024-11-19 19:51:50|180525.5|180395.5|180504.5|180414.5|180537.5|180417.8|180504.5|180394.5|12
1732091370000|2024-11-20 08:29:30|181124.2|180994.2|181121.9|180991.9|181126.6|180996.6|181121.2|180991.2|14
1732045920000|2024-11-19 19:52:00|180506.8|180416.8|180536.9|180406.9|180540.6|180420.5|180501.5|180394.2|16
1732091380000|2024-11-20 08:29:40|181121.1|180991.1|181103.7|180973.7|181121.1|180991.1|181102.1|180972.1|11
1732045930000|2024-11-19 19:52:10|180533.9|180403.9|180533.7|180403.7|180555.4|180425.4|180533.7|180403.7|19
1732091390000|2024-11-20 08:29:50|181102.1|180972.1|181105.6|180975.6|181109.8|180979.8|181102.1|180972.1|9
1732045940000|2024-11-19 19:52:20|180540.8|180410.8|180526.9|180396.9|180544|180414|180524.2|180394.2|19
1732091400000|2024-11-20 08:30:00|181105.8|180975.8|181106.5|180976.5|181111.8|180981.8|181105.3|180975.3|12
1732045950000|2024-11-19 19:52:30|180527.2|180397.2|180531.6|180401.6|180534.8|180404.8|180525.9|180395.9|12
1732091410000|2024-11-20 08:30:10|181108|180978|181108|180978|181108.3|180978.3|181107.8|180977.8|5
1732045960000|2024-11-19 19:52:40|180529.6|180399.6|180526.6|180396.6|180530.7|180400.7|180523.6|180393.6|11
1732091420000|2024-11-20 08:30:20|181107.8|180977.8|181101|180971|181107.8|180977.8|181099.8|180969.8|9
1732045970000|2024-11-19 19:52:50|180523.3|180393.3|180527.6|180397.6|180528.9|180415|180496|180393.3|14
1732091430000|2024-11-20 08:30:30|181102.3|180972.3|181093.2|180963.2|181102.5|180972.5|181093.2|180963.2|10
1732045980000|2024-11-19 19:53:00|180529.9|180399.9|180499.8|180409.8|180529.9|180411.1|180499.8|180390.4|7
1732091440000|2024-11-20 08:30:40|181093.5|180963.5|181093.5|180963.5|181094|180964|181093.5|180963.5|5
1732045990000|2024-11-19 19:53:10|180528.4|180398.4|180529.4|180399.4|180531.7|180410.8|180500.5|180398.4|11
1732091450000|2024-11-20 08:30:50|181094|180964|181094|180964|181095|180965|181094|180964|7
1732046000000|2024-11-19 19:53:20|180502.8|180412.8|180500.8|180410.8|180531|180412.8|180500.5|180393.8|13
1732091460000|2024-11-20 08:31:00|181094.2|180964.2|181112.3|180982.3|181112.3|180982.3|181093.5|180963.5|10
1732046010000|2024-11-19 19:53:30|180498.5|180408.5|180495.7|180405.7|180498.5|180408.5|180491.9|180401.9|5
1732091470000|2024-11-20 08:31:10|181114.3|180984.3|181128.6|180998.6|181128.6|180998.6|181114.3|180984.3|4
1732046020000|2024-11-19 19:53:40|180522.3|180392.3|180527.5|180397.5|180529.3|180409.4|180499.4|180392.3|6
1732091480000|2024-11-20 08:31:20|181129.1|180999.1|181129.1|180999.1|181129.1|180999.1|181129.1|180999.1|1
1732046030000|2024-11-19 19:53:50|180499.4|180409.4|180497|180407|180499.4|180409.4|180497|180407|2
1732091490000|2024-11-20 08:31:30|181115.7|180985.7|181088.3|180958.3|181115.7|180985.7|181088.3|180958.3|6
1732046040000|2024-11-19 19:54:00|180495.2|180405.2|180493.8|180403.8|180495.2|180405.2|180492.8|180402.8|3
1732091500000|2024-11-20 08:31:40|181088.1|180958.1|181088.1|180958.1|181088.3|180958.3|181088.1|180958.1|3
1732046050000|2024-11-19 19:54:10|180522|180392|180502.6|180412.6|180527.4|180416.4|180497.2|180392|14
1732091510000|2024-11-20 08:31:50|181074|180944|181085.1|180955.1|181085.3|180955.3|181074|180944|10
1732046060000|2024-11-19 19:54:20|180502.3|180412.3|180502.6|180412.6|180507.8|180417.8|180496.6|180406.6|9
1732091520000|2024-11-20 08:32:00|181085.3|180955.3|181099.2|180969.2|181099.2|180969.2|181085.3|180955.3|9
1732046070000|2024-11-19 19:54:30|180497.2|180407.2|180506.9|180416.9|180506.9|180416.9|180497.2|180407.2|5
1732091530000|2024-11-20 08:32:10|181098.9|180968.9|181099.1|180969.1|181099.4|180969.4|181095.1|180965.1|6
1732046080000|2024-11-19 19:54:40|180508.2|180418.2|180518.9|180388.9|180531.8|180418.2|180497.5|180388.5|12
1732091540000|2024-11-20 08:32:20|181099.6|180969.6|181100.6|180970.6|181101.1|180971.1|181094.9|180964.9|13
1732046090000|2024-11-19 19:54:50|180528.9|180398.9|180496.2|180406.2|180529.8|180406.2|180496.2|180391.2|8
1732091550000|2024-11-20 08:32:30|181100.1|180970.1|181095.4|180965.4|181100.1|180970.1|181092.6|180962.6|6
1732091560000|2024-11-20 08:32:40|181096.4|180966.4|181101.8|180971.8|181101.8|180971.8|181095.9|180965.9|8
1732046100000|2024-11-19 19:55:00|180493.4|180403.4|180492.9|180402.9|180507.3|180417.3|180491.5|180401.5|12
1732091570000|2024-11-20 08:32:50|181102|180972|181104.2|180974.2|181104.2|180974.2|181102|180972|7
1732046110000|2024-11-19 19:55:10|180489.5|180399.5|180500.9|180410.9|180500.9|180410.9|180489.5|180399.5|8
1732091580000|2024-11-20 08:33:00|181103.7|180973.7|181104.7|180974.7|181104.9|180974.9|181103.7|180973.7|5
1732046120000|2024-11-19 19:55:20|180487.4|180397.4|180489.1|180399.1|180489.1|180399.1|180487.4|180397.4|2
1732091590000|2024-11-20 08:33:10|181095.6|181005.6|181170.8|181040.8|181183.6|181053.6|181095.6|181005.6|9
1732046130000|2024-11-19 19:55:30|180497.1|180407.1|180484.4|180354.4|180497.1|180407.1|180462.4|180332.4|9
1732091600000|2024-11-20 08:33:20|181167.8|181037.8|181167.6|181037.6|181167.8|181037.8|181166.6|181036.6|6
1732046140000|2024-11-19 19:55:40|180489.8|180359.8|180476.7|180346.7|180489.8|180359.8|180476.7|180346.7|9
1732091610000|2024-11-20 08:33:30|181164.5|181034.5|181158.9|181028.9|181164.5|181034.5|181158.9|181028.9|9
1732046150000|2024-11-19 19:55:50|180484.4|180354.4|180490.2|180360.2|180491.8|180361.8|180475.4|180345.4|19
1732091620000|2024-11-20 08:33:40|181158.7|181028.7|181141.7|181011.7|181163.4|181033.4|181141.7|181011.7|16
1732046160000|2024-11-19 19:56:00|180488.8|180358.8|180488.2|180358.2|180488.8|180358.8|180477.8|180347.8|3
1732091630000|2024-11-20 08:33:50|181143|181013|181156.9|181026.9|181156.9|181026.9|181143|181013|12
1732046170000|2024-11-19 19:56:10|180484.6|180354.6|180442|180312|180484.6|180354.6|180438.7|180308.7|6
1732091640000|2024-11-20 08:34:00|181154|181024|181209.3|181079.3|181210|181080|181152.3|181022.3|13
1732046180000|2024-11-19 19:56:20|180440|180310|180445.8|180315.8|180446.3|180316.3|180440|180310|7
1732091650000|2024-11-20 08:34:10|181209.5|181079.5|181210.8|181080.8|181211.3|181081.3|181209.5|181079.5|7
1732046190000|2024-11-19 19:56:30|180442.8|180312.8|180430.8|180300.8|180442.8|180312.8|180425.7|180295.7|7
1732091660000|2024-11-20 08:34:20|181210.7|181080.7|181210.7|181080.7|181211|181081|181210.5|181080.5|4
1732046200000|2024-11-19 19:56:40|180428.9|180298.9|180427.5|180297.5|180428.9|180316.8|180404.1|180295.8|6
1732091670000|2024-11-20 08:34:30|181210.5|181080.5|181192.1|181062.1|181214|181084|181189.9|181059.9|11
1732046210000|2024-11-19 19:56:50|180423.9|180293.9|180428.5|180298.5|180431.8|180301.8|180423.9|180293.9|9
1732091680000|2024-11-20 08:34:40|181178.8|181048.8|181174.9|181044.9|181179|181049|181174.9|181044.9|8
1732046220000|2024-11-19 19:57:00|180430.8|180300.8|180431.2|180301.2|180434.8|180304.8|180428.9|180298.9|17
1732091690000|2024-11-20 08:34:50|181174.7|181044.7|181174.9|181044.9|181174.9|181044.9|181174.7|181044.7|2
1732046230000|2024-11-19 19:57:10|180433.5|180303.5|180428.8|180298.8|180433.5|180303.5|180425.5|180295.5|11
1732046240000|2024-11-19 19:57:20|180431.8|180301.8|180428.2|180298.2|180434.8|180304.8|180427.5|180297.5|11
1732091700000|2024-11-20 08:35:00|181174.7|181044.7|181174.9|181044.9|181176.7|181046.7|181174.2|181044.2|6
1732046250000|2024-11-19 19:57:30|180423.5|180293.5|180424.5|180294.5|180437.5|180307.5|180423.5|180293.5|12
1732091710000|2024-11-20 08:35:10|181175.2|181045.2|181169.9|181039.9|181176.5|181046.5|181165.4|181035.4|12
1732046260000|2024-11-19 19:57:40|180426.5|180296.5|180427.2|180297.2|180431.5|180301.5|180424.8|180294.8|11
1732091720000|2024-11-20 08:35:20|181171.7|181041.7|181165.8|181035.8|181175.6|181045.6|181165.8|181035.8|10
1732046270000|2024-11-19 19:57:50|180432.2|180302.2|180426.8|180296.8|180433.5|180303.5|180426.8|180296.8|13
1732091730000|2024-11-20 08:35:30|181163.3|181033.3|181148|181018|181163.3|181033.3|181144.3|181014.3|12
1732046280000|2024-11-19 19:58:00|180425.1|180295.1|180377.6|180247.6|180425.1|180295.1|180372|180242|17
1732091740000|2024-11-20 08:35:40|181148.1|181018.1|181161.4|181031.4|181161.4|181031.4|181144.3|181014.3|10
1732046290000|2024-11-19 19:58:10|180380.6|180250.6|180354.9|180264.9|180381.6|180264.9|180352.2|180247.6|8
1732091750000|2024-11-20 08:35:50|181164.7|181034.7|181164.7|181034.7|181167.4|181037.4|181164.7|181034.7|4
1732046300000|2024-11-19 19:58:20|180352|180262|180356.9|180266.9|180359.6|180269.6|180351.9|180261.9|6
1732091770000|2024-11-20 08:36:10|181152|181022|181148.5|181018.5|181152|181022|181148.5|181018.5|3
1732046310000|2024-11-19 19:58:30|180357|180267|180360.7|180270.7|180360.7|180270.7|180356.9|180266.9|3
1732091780000|2024-11-20 08:36:20|181146.3|181016.3|181128.9|180998.9|181146.3|181016.3|181128.8|180998.8|8
1732046320000|2024-11-19 19:58:40|180362.7|180272.7|180375.1|180285.1|180377.8|180287.8|180362.7|180272.7|7
1732091790000|2024-11-20 08:36:30|181130.4|181000.4|181128.9|180998.9|181131.1|181001.1|181128.9|180998.9|6
1732046330000|2024-11-19 19:58:50|180381.4|180291.4|180374.1|180284.1|180381.4|180291.4|180374.1|180284.1|11
1732091800000|2024-11-20 08:36:40|181129.9|180999.9|181126.8|180996.8|181129.9|180999.9|181126.8|180996.8|5
1732046340000|2024-11-19 19:59:00|180378.2|180288.2|180382.2|180292.2|180391.6|180301.6|180378.2|180288.2|14
1732091810000|2024-11-20 08:36:50|181125.3|180995.3|181094.7|180964.7|181127.3|180997.3|181094.7|180964.7|6
1732046350000|2024-11-19 19:59:10|180375.9|180285.9|180381.1|180291.1|180385.2|180295.2|180375.9|180285.9|7
1732091820000|2024-11-20 08:37:00|181092.1|180962.1|181089.7|180959.7|181092.1|180962.1|181089.7|180959.7|2
1732046360000|2024-11-19 19:59:20|180387.1|180297.1|180381.8|180291.8|180388.1|180298.1|180381.8|180291.8|18
1732091830000|2024-11-20 08:37:10|181087.1|180957.1|181103.7|180973.7|181110.8|180980.8|181086.6|180956.6|7
1732046370000|2024-11-19 19:59:30|180384.1|180294.1|180422.8|180332.8|180431.6|180335.4|180384.1|180294|18
1732091840000|2024-11-20 08:37:20|181101.8|180971.8|181105.4|180975.4|181105.4|180975.4|181101.8|180971.8|3
1732046380000|2024-11-19 19:59:40|180424.8|180334.8|180439.9|180349.9|180440.5|180350.5|180424.8|180334.8|8
1732091850000|2024-11-20 08:37:30|181107|180977|181105.2|180975.2|181107|180977|181105.2|180975.2|2
1732046390000|2024-11-19 19:59:50|180437.8|180347.8|180434.6|180344.6|180438.8|180348.8|180426.9|180336.9|19
1732091860000|2024-11-20 08:37:40|181103.7|180973.7|181134.3|181004.3|181134.3|181004.3|181103.7|180973.7|7
1732091870000|2024-11-20 08:37:50|181134.8|181004.8|181125.7|180995.7|181134.8|181004.8|181125.7|180995.7|4
1732046400000|2024-11-19 20:00:00|180491.2|180361.2|180513.2|180383.2|180524.5|180394.5|180491.2|180361.2|9
1732091880000|2024-11-20 08:38:00|181124.2|180994.2|181127.4|180997.4|181131.2|181001.2|181124.2|180994.2|6
1732046410000|2024-11-19 20:00:10|180509.9|180379.9|180506.7|180376.7|180509.9|180379.9|180485.4|180355.4|14
1732091890000|2024-11-20 08:38:10|181125.8|180995.8|181129.7|180999.7|181130|181000|181125.8|180995.8|7
1732046420000|2024-11-19 20:00:20|180498.8|180368.8|180490.4|180360.4|180498.8|180368.8|180489.7|180359.7|9
1732091900000|2024-11-20 08:38:20|181128.1|180998.1|181111.7|181021.7|181130.6|181022.2|181111.7|180998.1|6
1732046430000|2024-11-19 20:00:30|180492.2|180362.2|180483.6|180353.6|180510|180380|180483.6|180353.6|13
1732091910000|2024-11-20 08:38:30|181109.7|181019.7|181110.2|181020.2|181110.2|181020.2|181108.3|181018.3|4
1732046440000|2024-11-19 20:00:40|180485.8|180355.8|180492.6|180362.6|180499.2|180369.2|180485.8|180355.8|12
1732091920000|2024-11-20 08:38:40|181112.5|181022.5|181112.3|181022.3|181114.2|181024.2|181109.9|181019.9|8
1732046450000|2024-11-19 20:00:50|180495.1|180365.1|180500.6|180370.6|180500.6|180370.6|180488.2|180358.2|16
1732091930000|2024-11-20 08:38:50|181113.3|181023.3|181112.9|181022.9|181113.3|181023.3|181112.3|181022.3|3
1732046460000|2024-11-19 20:01:00|180503.4|180373.4|180488|180358|180503.4|180373.4|180488|180358|7
1732091940000|2024-11-20 08:39:00|181113.5|181023.5|181112.9|181022.9|181114.2|181024.2|181112.9|181022.9|4
1732046470000|2024-11-19 20:01:10|180483.2|180353.2|180491.2|180361.2|180491.2|180361.2|180478.4|180348.4|9
1732091950000|2024-11-20 08:39:10|181114.2|181024.2|181168.6|181038.6|181200|181070|181114.2|181024.2|19
1732046480000|2024-11-19 20:01:20|180488.7|180358.7|180486.4|180356.4|180488.7|180358.7|180479|180349|10
1732091960000|2024-11-20 08:39:20|181172.3|181042.3|181181.5|181051.5|181182.7|181052.7|181170.1|181040.1|11
1732046490000|2024-11-19 20:01:30|180488.9|180358.9|180484.3|180354.3|180488.9|180358.9|180475.2|180345.2|10
1732091970000|2024-11-20 08:39:30|181199.1|181069.1|181192.7|181062.7|181199.1|181069.1|181192.7|181062.7|4
1732046500000|2024-11-19 20:01:40|180486.3|180356.3|180475.7|180345.7|180486.3|180356.3|180464.4|180334.4|11
1732091980000|2024-11-20 08:39:40|181190.5|181060.5|181180.6|181050.6|181190.7|181060.7|181180.6|181050.6|7
1732046510000|2024-11-19 20:01:50|180477.7|180347.7|180481.6|180351.6|180486.5|180356.5|180477.7|180347.7|11
1732091990000|2024-11-20 08:39:50|181180.1|181050.1|181180.3|181050.3|181180.6|181050.6|181179.8|181049.8|5
1732046520000|2024-11-19 20:02:00|180483.4|180353.4|180480.2|180350.2|180483.4|180353.4|180476.9|180346.9|15
1732092000000|2024-11-20 08:40:00|181182.2|181052.2|181107.1|181017.1|181183.7|181053.7|181107.1|181017.1|10
1732046530000|2024-11-19 20:02:10|180482|180352|180508.3|180378.3|180510|180380|180477.7|180347.7|18
1732092020000|2024-11-20 08:40:20|181109.8|181019.8|181140.3|181010.3|181140.3|181019.8|181109.8|181007.4|4
1732046540000|2024-11-19 20:02:20|180508.2|180378.2|180505.7|180375.7|180508.2|180378.2|180502.2|180372.2|11
1732092030000|2024-11-20 08:40:30|181141.6|181011.6|181142.8|181012.8|181144|181014|181141.6|181011.6|4
1732046550000|2024-11-19 20:02:30|180509|180379|180512.4|180382.4|180513.9|180383.9|180508.7|180378.7|8
1732092040000|2024-11-20 08:40:40|181142.7|181012.7|181194.7|181064.7|181195.4|181065.4|181142.7|181012.7|16
1732046560000|2024-11-19 20:02:40|180513.7|180383.7|180516.4|180386.4|180517.9|180387.9|180511.4|180381.4|6
1732092050000|2024-11-20 08:40:50|181192.7|181062.7|181171.9|181041.9|181192.7|181062.7|181169.9|181039.9|21
1732046570000|2024-11-19 20:02:50|180518.9|180388.9|180512|180382|180518.9|180388.9|180509.7|180379.7|9
1732092060000|2024-11-20 08:41:00|181172.4|181042.4|181168.1|181038.1|181172.4|181042.4|181164.5|181034.5|9
1732046580000|2024-11-19 20:03:00|180514.3|180384.3|180520.6|180390.6|180524.6|180394.6|180514.3|180384.3|14
1732092070000|2024-11-20 08:41:10|181168.8|181038.8|181177.5|181047.5|181185.4|181055.4|181168.8|181038.8|16
1732046590000|2024-11-19 20:03:10|180520.1|180390.1|180522.3|180392.3|180524.3|180394.3|180519|180389|14
1732092080000|2024-11-20 08:41:20|181176.3|181046.3|181178|181048|181178.9|181048.9|181173.2|181043.2|15
1732046600000|2024-11-19 20:03:20|180517.2|180387.2|180518.4|180388.4|180519.5|180389.5|180510.9|180380.9|11
1732092090000|2024-11-20 08:41:30|181177|181047|181202.3|181072.3|181204.3|181074.3|181177|181047|17
1732046610000|2024-11-19 20:03:30|180514.6|180384.6|180540.8|180410.8|180541|180411|180514.6|180384.6|16
1732092100000|2024-11-20 08:41:40|181203.3|181073.3|181209.5|181079.5|181212.2|181082.2|181201.6|181071.6|9
1732046620000|2024-11-19 20:03:40|180542.4|180412.4|180526.5|180396.5|180542.4|180412.4|180521.8|180391.8|18
1732092110000|2024-11-20 08:41:50|181212.5|181082.5|181204.9|181074.9|181212.5|181082.5|181204.1|181074.1|16
1732046630000|2024-11-19 20:03:50|180528.8|180398.8|180528|180398|180531.8|180401.8|180526|180396|9
1732092120000|2024-11-20 08:42:00|181209|181079|181210.4|181080.4|181214.6|181084.6|181209|181079|7
1732046640000|2024-11-19 20:04:00|180526.3|180396.3|180510.3|180380.3|180528|180398|180507|180377|16
1732092130000|2024-11-20 08:42:10|181213.7|181083.7|181214|181084|181215.4|181085.4|181210.4|181080.4|7
1732046650000|2024-11-19 20:04:10|180515.3|180385.3|180514.2|180384.2|180516.8|180386.8|180511.8|180381.8|7
1732092140000|2024-11-20 08:42:20|181212.4|181082.4|181204.7|181114.7|181213.7|181114.7|181202.8|181082.4|4
1732046660000|2024-11-19 20:04:20|180512.5|180382.5|180513.7|180383.7|180515.5|180385.5|180512.5|180382.5|4
1732092150000|2024-11-20 08:42:30|181205.4|181115.4|181203.7|181113.7|181205.4|181115.4|181203.7|181113.7|3
1732046670000|2024-11-19 20:04:30|180516.2|180386.2|180513.8|180383.8|180516.2|180386.2|180504.7|180374.7|7
1732092160000|2024-11-20 08:42:40|181202|181112|181202|181112|181202|181112|181202|181112|1
1732046690000|2024-11-19 20:04:50|180512.1|180382.1|180473.9|180343.9|180512.1|180382.1|180473.2|180343.2|14
1732092190000|2024-11-20 08:43:10|181203.3|181113.3|181272.1|181142.1|181278.6|181185.6|181203.3|181113.3|18
1732092200000|2024-11-20 08:43:20|181272.6|181142.6|181289.4|181159.4|181292.4|181162.4|181272.4|181142.4|14
1732046700000|2024-11-19 20:05:00|180470.9|180340.9|180461.4|180331.4|180474.1|180344.1|180461.4|180331.4|19
1732092210000|2024-11-20 08:43:30|181291.4|181161.4|181288.5|181158.5|181293.9|181163.9|181283.3|181153.3|21
1732046710000|2024-11-19 20:05:10|180463.7|180333.7|180466.5|180336.5|180466.5|180336.5|180461.5|180331.5|3
1732092220000|2024-11-20 08:43:40|181290.7|181160.7|181254.7|181164.7|181290.7|181166.5|181254.7|181160.7|3
1732046720000|2024-11-19 20:05:20|180464.1|180334.1|180461.6|180331.6|180464.1|180334.1|180461.6|180331.6|5
1732092250000|2024-11-20 08:44:10|181256.6|181166.6|181259.4|181169.4|181259.4|181169.4|181256.6|181166.6|4
1732046730000|2024-11-19 20:05:30|180466.6|180336.6|180473.7|180343.7|180485.9|180355.9|180466.1|180336.1|16
1732092260000|2024-11-20 08:44:20|181293.5|181203.5|181258.5|181168.5|181308.2|181203.5|181258.5|181168.5|6
1732046740000|2024-11-19 20:05:40|180472|180342|180472|180342|180472|180342|180472|180342|1
1732092270000|2024-11-20 08:44:30|181257.2|181167.2|181258.9|181168.9|181263.9|181173.9|181257.2|181167.2|7
1732046750000|2024-11-19 20:05:50|180469.7|180339.7|180469.6|180339.6|180469.8|180339.8|180466.6|180336.6|8
1732092290000|2024-11-20 08:44:50|181259.2|181169.2|181260.6|181170.6|181262|181172|181258.9|181168.9|8
1732046760000|2024-11-19 20:06:00|180471.3|180341.3|180472.3|180342.3|180472.3|180342.3|180470.5|180340.5|3
1732092300000|2024-11-20 08:45:00|181259.1|181169.1|181257.5|181167.5|181259.1|181169.1|181257.5|181167.5|2
1732046770000|2024-11-19 20:06:10|180472|180342|180463.6|180333.6|180472|180342|180463.6|180333.6|3
1732092310000|2024-11-20 08:45:10|181255.8|181165.8|181255.8|181165.8|181255.8|181165.8|181255.8|181165.8|1
1732046780000|2024-11-19 20:06:20|180469.9|180339.9|180469.4|180339.4|180472.7|180342.7|180464.9|180334.9|10
1732092320000|2024-11-20 08:45:20|181254|181164|181251.8|181161.8|181254|181164|181251.6|181161.6|3
1732046790000|2024-11-19 20:06:30|180475.2|180345.2|180474.9|180344.9|180475.2|180345.2|180466.4|180336.4|12
1732092330000|2024-11-20 08:45:30|181250.1|181160.1|181232.1|181102.1|181250.1|181160.1|181232.1|181102.1|9
1732046800000|2024-11-19 20:06:40|180472.2|180342.2|180473.4|180343.4|180474.1|180344.1|180471.7|180341.7|7
1732092340000|2024-11-20 08:45:40|181232.3|181102.3|181231.3|181101.3|181232.3|181102.3|181231.1|181101.1|6
1732046810000|2024-11-19 20:06:50|180467.9|180337.9|180466.6|180336.6|180467.9|180337.9|180463.1|180333.1|5
1732092350000|2024-11-20 08:45:50|181229.8|181099.8|181168|181038|181229.8|181099.8|181159.5|181037.7|21
1732046820000|2024-11-19 20:07:00|180469.3|180339.3|180469.1|180339.1|180480.9|180350.9|180466.3|180336.3|15
1732092360000|2024-11-20 08:46:00|181167.7|181037.7|181166.7|181036.7|181167.7|181037.7|181159.3|181029.3|24
1732046830000|2024-11-19 20:07:10|180466.3|180336.3|180468.5|180338.5|180469.3|180339.3|180464.8|180334.8|6
1732092370000|2024-11-20 08:46:10|181165.5|181035.5|181160.8|181030.8|181165.5|181035.5|181160.8|181030.8|10
1732046840000|2024-11-19 20:07:20|180466.8|180336.8|180465.6|180335.6|180466.8|180336.8|180465.6|180335.6|2
1732092380000|2024-11-20 08:46:20|181161.6|181031.6|181150.9|181020.9|181162.1|181032.1|181150.9|181020.9|9
1732046860000|2024-11-19 20:07:40|180462.9|180332.9|180457.5|180327.5|180462.9|180332.9|180455.8|180325.8|9
1732092390000|2024-11-20 08:46:30|181155.2|181025.2|181153.4|181023.4|181155.2|181025.2|181150.4|181020.4|15
1732046870000|2024-11-19 20:07:50|180456.3|180326.3|180456.3|180326.3|180456.3|180326.3|180456.3|180326.3|1
1732092400000|2024-11-20 08:46:40|181150.9|181020.9|181151.3|181021.3|181151.3|181021.3|181135.4|181005.4|11
1732046880000|2024-11-19 20:08:00|180452.4|180322.4|180448.9|180318.9|180455.4|180325.4|180442.1|180312.1|8
1732092410000|2024-11-20 08:46:50|181152.3|181022.3|181166.2|181036.2|181167.9|181037.9|181150.6|181020.6|7
1732046890000|2024-11-19 20:08:10|180452.2|180322.2|180448.4|180318.4|180452.2|180322.2|180446.6|180316.6|5
1732092420000|2024-11-20 08:47:00|181164.7|181034.7|181163.1|181033.1|181169.7|181039.7|181163.1|181033.1|12
1732046900000|2024-11-19 20:08:20|180443.4|180313.4|180438.3|180308.3|180443.4|180313.4|180438.3|180308.3|2
1732092430000|2024-11-20 08:47:10|181162.6|181032.6|181153.8|181023.8|181162.6|181032.6|181153.5|181023.5|9
1732046910000|2024-11-19 20:08:30|180435.8|180305.8|180429.6|180299.6|180435.8|180305.8|180428.8|180298.8|6
1732092440000|2024-11-20 08:47:20|181154.3|181024.3|181161.3|181031.3|181164.2|181034.2|181154.3|181024.3|12
1732046920000|2024-11-19 20:08:40|180425.8|180295.8|180426.8|180296.8|180426.8|180296.8|180423.8|180293.8|5
1732092450000|2024-11-20 08:47:30|181159.3|181029.3|181154.5|181024.5|181159.3|181029.3|181154.5|181024.5|7
1732046930000|2024-11-19 20:08:50|180425|180295|180415.1|180285.1|180426.6|180296.6|180412.8|180282.8|8
1732092460000|2024-11-20 08:47:40|181154.8|181024.8|181146.1|181016.1|181157.5|181027.5|181146.1|181016.1|6
1732046940000|2024-11-19 20:09:00|180412.8|180282.8|180408.4|180278.4|180413.4|180283.4|180407.1|180277.1|6
1732092470000|2024-11-20 08:47:50|181144.5|181014.5|181142.5|181012.5|181144.5|181014.5|181142.5|181012.5|2
1732046950000|2024-11-19 20:09:10|180416.3|180286.3|180417.9|180287.9|180420.3|180290.3|180412|180282|13
1732092480000|2024-11-20 08:48:00|181142.1|181012.1|181140.6|181010.6|181142.5|181012.5|181140.6|181010.6|4
1732046960000|2024-11-19 20:09:20|180415.9|180285.9|180434.1|180304.1|180437.6|180307.6|180415.9|180285.9|10
1732092490000|2024-11-20 08:48:10|181140.9|181010.9|181141|181011|181141|181011|181128.9|180998.9|7
1732046970000|2024-11-19 20:09:30|180435.3|180305.3|180432.4|180302.4|180435.3|180305.3|180428.9|180298.9|12
1732092500000|2024-11-20 08:48:20|181142.5|181012.5|181140.8|181010.8|181142.5|181012.5|181139.1|181009.1|5
1732046980000|2024-11-19 20:09:40|180436.3|180306.3|180433.8|180303.8|180436.3|180306.3|180431.9|180301.9|7
1732092510000|2024-11-20 08:48:30|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|1
1732046990000|2024-11-19 20:09:50|180438.3|180308.3|180436.8|180306.8|180439|180309|180428.5|180298.5|8
1732092540000|2024-11-20 08:49:00|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|1
1732047000000|2024-11-19 20:10:00|180435.1|180305.1|180436.8|180306.8|180440.8|180310.8|180435.1|180305.1|4
1732092550000|2024-11-20 08:49:10|181142.5|181012.5|181125.1|180995.1|181142.5|181012.5|181125.1|180995.1|2
1732047010000|2024-11-19 20:10:10|180438.8|180308.8|180436.3|180306.3|180439.5|180309.5|180434.5|180304.5|7
1732092560000|2024-11-20 08:49:20|181126.7|180996.7|181141.1|181011.1|181141.1|181011.1|181126.7|180996.7|3
1732047020000|2024-11-19 20:10:20|180437.5|180307.5|180434.4|180304.4|180437.5|180307.5|180430.6|180300.6|6
1732092570000|2024-11-20 08:49:30|181142.5|181012.5|181141.1|181011.1|181142.5|181012.5|181141.1|181011.1|2
1732047030000|2024-11-19 20:10:30|180431.5|180301.5|180423.4|180293.4|180431.5|180301.5|180419.7|180289.7|8
1732092600000|2024-11-20 08:50:00|181143.1|181013.1|181125.2|180995.2|181143.1|181013.1|181125.2|180995.2|2
1732047040000|2024-11-19 20:10:40|180424.9|180294.9|180429.8|180299.8|180429.8|180299.8|180424.9|180294.9|5
1732092610000|2024-11-20 08:50:10|181124.5|180994.5|181088.9|180998.9|181124.8|181012.2|181088.9|180992.9|8
1732047050000|2024-11-19 20:10:50|180460.5|180330.5|180487.8|180357.8|180489.3|180359.3|180460.5|180330.5|6
1732092620000|2024-11-20 08:50:20|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|1
1732047060000|2024-11-19 20:11:00|180490.5|180360.5|180526.9|180396.9|180530.4|180400.4|180490.5|180360.5|25
1732092630000|2024-11-20 08:50:30|181089.2|180999.2|181088.2|180998.2|181089.2|180999.2|181088.2|180998.2|5
1732047070000|2024-11-19 20:11:10|180524.1|180394.1|180512|180382|180527.4|180397.4|180510.8|180380.8|13
1732092640000|2024-11-20 08:50:40|181087.9|180997.9|181089.9|180999.9|181089.9|180999.9|181087.9|180997.9|2
1732047080000|2024-11-19 20:11:20|180513.8|180383.8|180515.3|180385.3|180522.5|180392.5|180513.8|180383.8|13
1732092650000|2024-11-20 08:50:50|181089.5|180999.5|181088.2|180998.2|181089.5|180999.5|181087.9|180997.9|7
1732047090000|2024-11-19 20:11:30|180515.6|180385.6|180504.2|180374.2|180515.6|180385.6|180496.8|180366.8|18
1732092660000|2024-11-20 08:51:00|181087.2|180997.2|181033.3|180903.3|181087.2|180997.2|181015.1|180903.3|12
1732047100000|2024-11-19 20:11:40|180493.2|180363.2|180500.7|180370.7|180502.5|180372.5|180485.8|180355.8|11
1732092670000|2024-11-20 08:51:10|181034.8|180904.8|181023.3|180893.3|181034.8|180904.8|181019.2|180889.2|25
1732047110000|2024-11-19 20:11:50|180495|180365|180493.3|180363.3|180497.7|180367.7|180490.3|180360.3|5
1732092680000|2024-11-20 08:51:20|181022.5|180892.5|181022|180892|181027|180897|181019|180889|17
1732047120000|2024-11-19 20:12:00|180487.1|180357.1|180507.6|180377.6|180516.5|180386.5|180487.1|180357.1|20
1732092690000|2024-11-20 08:51:30|181019.7|180889.7|181018.6|180888.6|181023.7|180893.7|181018.6|180888.6|10
1732047130000|2024-11-19 20:12:10|180504.6|180374.6|180506.7|180376.7|180513.6|180383.6|180504.6|180374.6|16
1732092700000|2024-11-20 08:51:40|181016.4|180886.4|181011.2|180881.2|181016.4|180886.4|181002.6|180872.6|18
1732047140000|2024-11-19 20:12:20|180509|180379|180511.6|180381.6|180512.3|180382.3|180506.2|180376.2|10
1732092710000|2024-11-20 08:51:50|181012.6|180882.6|181014.5|180884.5|181018.7|180888.7|181011|180881|21
1732047150000|2024-11-19 20:12:30|180517.8|180387.8|180508.8|180378.8|180525.1|180395.1|180502.3|180372.3|13
1732092720000|2024-11-20 08:52:00|181016.2|180886.2|181038.2|180908.2|181045.9|180915.9|181013.2|180883.2|16
1732047160000|2024-11-19 20:12:40|180505.9|180375.9|180501.1|180371.1|180505.9|180375.9|180498.1|180368.1|7
1732092730000|2024-11-20 08:52:10|181039.6|180909.6|181040.5|180910.5|181041.2|180911.2|181037.6|180907.6|10
1732047170000|2024-11-19 20:12:50|180485.3|180355.3|180476.4|180346.4|180487.5|180357.5|180471.4|180341.4|14
1732092740000|2024-11-20 08:52:20|181044.5|180914.5|181077.6|180947.6|181102.4|180972.4|181040.2|180910.2|16
1732047180000|2024-11-19 20:13:00|180472.4|180342.4|180472.9|180342.9|180476.4|180346.4|180467.9|180337.9|7
1732092750000|2024-11-20 08:52:30|181077.9|180947.9|181083.7|180953.7|181083.7|180953.7|181077.9|180947.9|8
1732047190000|2024-11-19 20:13:10|180475.6|180345.6|180478.5|180348.5|180483|180353|180472.9|180342.9|8
1732092760000|2024-11-20 08:52:40|181085.4|180955.4|181094.3|180964.3|181097.3|180967.3|181085.4|180955.4|15
1732047200000|2024-11-19 20:13:20|180476.2|180346.2|180476.8|180346.8|180479.2|180349.2|180467|180337|16
1732092770000|2024-11-20 08:52:50|181093.9|180963.9|181087.3|180957.3|181093.9|180963.9|181087.3|180957.3|13
1732047210000|2024-11-19 20:13:30|180473|180343|180469.6|180339.6|180477|180347|180469.6|180339.6|5
1732092780000|2024-11-20 08:53:00|181086.7|180956.7|181101.8|180971.8|181101.8|180971.8|181082.4|180952.4|11
1732047220000|2024-11-19 20:13:40|180467.2|180337.2|180498.1|180368.1|180498.1|180368.1|180466.7|180336.7|13
1732092790000|2024-11-20 08:53:10|181106.3|180976.3|181132.7|181002.7|181132.9|181002.9|181106.3|180976.3|8
1732047230000|2024-11-19 20:13:50|180497.6|180367.6|180535.5|180405.5|180538.5|180408.5|180496.6|180366.6|22
1732092800000|2024-11-20 08:53:20|181131.4|181001.4|181101.2|180971.2|181131.4|181001.4|181101.2|180971.2|10
1732047240000|2024-11-19 20:14:00|180534|180404|180528.9|180398.9|180537.8|180407.8|180522|180392|18
1732092810000|2024-11-20 08:53:30|181100.9|180970.9|181098.2|180968.2|181101.7|180971.7|181098.2|180968.2|6
1732047250000|2024-11-19 20:14:10|180531.3|180401.3|180524.3|180394.3|180536|180406|180522.3|180392.3|18
1732092820000|2024-11-20 08:53:40|181099.5|180969.5|181120|180990|181120|180990|181099.5|180969.5|3
1732047260000|2024-11-19 20:14:20|180524.8|180394.8|180523.8|180393.8|180527.8|180397.8|180518.5|180388.5|12
1732092830000|2024-11-20 08:53:50|181119.8|180989.8|181124.3|180994.3|181124.5|180994.5|181119.6|180989.6|7
1732047270000|2024-11-19 20:14:30|180526.5|180396.5|180524.8|180394.8|180528.7|180398.7|180523.8|180393.8|8
1732092840000|2024-11-20 08:54:00|181125.3|180995.3|181123.3|180993.3|181125.3|180995.3|181123.3|180993.3|4
1732047280000|2024-11-19 20:14:40|180519.3|180389.3|180513.7|180383.7|180522.7|180392.7|180507.6|180377.6|13
1732092850000|2024-11-20 08:54:10|181123.7|180993.7|181135.2|181005.2|181138.2|181008.2|181123.7|180993.7|8
1732047290000|2024-11-19 20:14:50|180514|180384|180519.6|180389.6|180519.6|180389.6|180509.5|180379.5|4
1732092860000|2024-11-20 08:54:20|181134.9|181004.9|181138.2|181008.2|181138.2|181008.2|181134.9|181004.9|2
1732092870000|2024-11-20 08:54:30|181141.5|181011.5|181158.7|181028.7|181159|181029|181141.5|181011.5|12
1732047300000|2024-11-19 20:15:00|180517.1|180387.1|180526.8|180396.8|180530.3|180400.3|180514.9|180384.9|9
1732092880000|2024-11-20 08:54:40|181159|181029|181172|181042|181172.8|181042.8|181159|181029|14
1732047310000|2024-11-19 20:15:10|180530|180400|180527.6|180397.6|180530.3|180400.3|180526.1|180396.1|8
1732092890000|2024-11-20 08:54:50|181172.1|181042.1|181168.7|181038.7|181173.9|181043.9|181168.7|181038.7|10
1732047320000|2024-11-19 20:15:20|180529.9|180399.9|180534|180404|180534|180404|180525.7|180395.7|16
1732047330000|2024-11-19 20:15:30|180532.5|180402.5|180560|180430|180566.3|180436.3|180532.5|180402.5|16
1732092900000|2024-11-20 08:55:00|181166.2|181036.2|181153.8|181023.8|181166.2|181036.2|181153.8|181023.8|9
1732047340000|2024-11-19 20:15:40|180568.3|180438.3|180570|180440|180574|180444|180565|180435|9
1732092910000|2024-11-20 08:55:10|181154.3|181024.3|181149.2|181019.2|181154.3|181024.3|181148.7|181018.7|6
1732047350000|2024-11-19 20:15:50|180566.8|180436.8|180565.3|180435.3|180566.8|180436.8|180558|180428|3
1732092920000|2024-11-20 08:55:20|181149|181019|181147.1|181017.1|181149|181019|181144.2|181014.2|6
1732047360000|2024-11-19 20:16:00|180573.3|180443.3|180572.5|180442.5|180573.3|180443.3|180549.2|180419.2|11
1732092930000|2024-11-20 08:55:30|181147.6|181017.6|181147.9|181017.9|181148.8|181018.8|181147.4|181017.4|7
1732047370000|2024-11-19 20:16:10|180566.5|180436.5|180568.5|180438.5|180568.5|180438.5|180566.5|180436.5|2
1732092940000|2024-11-20 08:55:40|181147.6|181017.6|181127.2|180997.2|181147.6|181017.6|181124.4|180994.4|16
1732047380000|2024-11-19 20:16:20|180553.8|180423.8|180553.9|180423.9|180559.4|180429.4|180550.5|180420.5|8
1732092950000|2024-11-20 08:55:50|181127.9|180997.9|181112.9|180982.9|181131.2|181001.2|181112.9|180982.9|9
1732047390000|2024-11-19 20:16:30|180551.9|180421.9|180559.1|180429.1|180562.4|180432.4|180551.7|180421.7|13
1732092960000|2024-11-20 08:56:00|181115.5|180985.5|181115.5|180985.5|181115.5|180985.5|181115.5|180985.5|1
1732047400000|2024-11-19 20:16:40|180556.1|180426.1|180554|180424|180559.1|180429.1|180554|180424|9
1732092970000|2024-11-20 08:56:10|181135|181005|181141.8|181011.8|181142|181012|181135|181005|5
1732047410000|2024-11-19 20:16:50|180556.8|180426.8|180556.8|180426.8|180556.8|180426.8|180555.4|180425.4|4
1732092980000|2024-11-20 08:56:20|181142|181012|181164.7|181034.7|181166.7|181036.7|181141.8|181011.8|13
1732047420000|2024-11-19 20:17:00|180555.8|180425.8|180562.8|180432.8|180568|180438|180555.8|180425.8|7
1732092990000|2024-11-20 08:56:30|181161.9|181031.9|181160.1|181030.1|181161.9|181031.9|181160.1|181030.1|3
1732047430000|2024-11-19 20:17:10|180560.5|180430.5|180568.6|180438.6|180574.1|180444.1|180560.5|180430.5|7
1732093000000|2024-11-20 08:56:40|181157.1|181027.1|181151|181021|181157.1|181027.1|181146.9|181016.9|9
1732047440000|2024-11-19 20:17:20|180570.8|180440.8|180584.1|180454.1|180584.1|180454.1|180570.8|180440.8|4
1732093010000|2024-11-20 08:56:50|181150.3|181020.3|181151|181021|181153|181023|181150.2|181020.2|7
1732047450000|2024-11-19 20:17:30|180600.8|180470.8|180601.3|180471.3|180604.8|180474.8|180592.6|180462.6|11
1732093020000|2024-11-20 08:57:00|181153.8|181023.8|181190.4|181060.4|181199.6|181069.6|181153.8|181023.8|8
1732047460000|2024-11-19 20:17:40|180603.3|180473.3|180604.3|180474.3|180608.8|180478.8|180598|180468|15
1732093030000|2024-11-20 08:57:10|181188.5|181058.5|181181.1|181051.1|181188.6|181058.6|181180.7|181050.7|8
1732047470000|2024-11-19 20:17:50|180603.3|180473.3|180614.3|180484.3|180617.3|180487.3|180603.3|180473.3|24
1732093040000|2024-11-20 08:57:20|181178.9|181048.9|181184.8|181054.8|181184.8|181054.8|181178.1|181048.1|6
1732047480000|2024-11-19 20:18:00|180614.8|180484.8|180616|180486|180629.1|180499.1|180612.6|180482.6|21
1732093050000|2024-11-20 08:57:30|181185.1|181055.1|181182.3|181052.3|181185.3|181055.3|181181.5|181051.5|9
1732047490000|2024-11-19 20:18:10|180605|180475|180595|180465|180616.3|180486.3|180595|180465|19
1732093060000|2024-11-20 08:57:40|181182|181052|181186.8|181056.8|181189.6|181059.6|181181.9|181051.9|7
1732047500000|2024-11-19 20:18:20|180597.5|180467.5|180610.4|180480.4|180612.6|180482.6|180597.5|180467.5|16
1732093070000|2024-11-20 08:57:50|181184.3|181054.3|181202.3|181072.3|181212.4|181082.4|181184.3|181054.3|15
1732047510000|2024-11-19 20:18:30|180611.9|180481.9|180611.8|180481.8|180614.1|180484.1|180607.4|180477.4|12
1732093080000|2024-11-20 08:58:00|181202.5|181072.5|181190.6|181060.6|181202.5|181072.5|181190.6|181060.6|4
1732047520000|2024-11-19 20:18:40|180609.9|180479.9|180610.6|180480.6|180611.6|180481.6|180607.6|180477.6|6
1732093090000|2024-11-20 08:58:10|181185.4|181055.4|181169.7|181039.7|181185.4|181055.4|181169.7|181039.7|6
1732047530000|2024-11-19 20:18:50|180604.2|180474.2|180603.5|180473.5|180604.7|180474.7|180598|180468|10
1732093100000|2024-11-20 08:58:20|181169.4|181039.4|181174.2|181044.2|181174.2|181044.2|181169.4|181039.4|8
1732047540000|2024-11-19 20:19:00|180601.8|180471.8|180598.9|180468.9|180601.8|180471.8|180593.7|180463.7|7
1732093110000|2024-11-20 08:58:30|181176.2|181046.2|181176.2|181046.2|181176.2|181046.2|181174.1|181044.1|6
1732047550000|2024-11-19 20:19:10|180595.2|180465.2|180598.8|180468.8|180598.8|180468.8|180593.7|180463.7|10
1732093120000|2024-11-20 08:58:40|181174.7|181044.7|181181.9|181051.9|181182.9|181052.9|181171.8|181041.8|11
1732047560000|2024-11-19 20:19:20|180594|180464|180586.8|180456.8|180595|180465|180579.8|180449.8|15
1732093130000|2024-11-20 08:58:50|181179.6|181049.6|181179.7|181049.7|181183.6|181053.6|181178.3|181048.3|7
1732047570000|2024-11-19 20:19:30|180580.4|180450.4|180588.6|180458.6|180590.4|180460.4|180580.4|180450.4|12
1732093140000|2024-11-20 08:59:00|181179.9|181049.9|181183.3|181053.3|181183.3|181053.3|181178.9|181048.9|7
1732047580000|2024-11-19 20:19:40|180590.8|180460.8|180582.6|180452.6|180592.8|180462.8|180582.6|180452.6|10
1732093150000|2024-11-20 08:59:10|181182.8|181052.8|181183.6|181053.6|181183.6|181053.6|181182.6|181052.6|4
1732047590000|2024-11-19 20:19:50|180583.3|180453.3|180590.3|180460.3|180590.5|180460.5|180583.3|180453.3|11
1732093160000|2024-11-20 08:59:20|181212|181082|181190.9|181060.9|181212.4|181082.4|181190.9|181060.9|5
1732093170000|2024-11-20 08:59:30|181190.6|181060.6|181171.5|181041.5|181190.6|181060.6|181171.5|181041.5|6
1732047600000|2024-11-19 20:20:00|180590.8|180460.8|180591.1|180461.1|180591.1|180461.1|180590.8|180460.8|2
1732093180000|2024-11-20 08:59:40|181168.2|181038.2|181167.8|181037.8|181170.6|181040.6|181167.8|181037.8|7
1732047610000|2024-11-19 20:20:10|180592.6|180462.6|180589.1|180459.1|180592.6|180462.6|180588.8|180458.8|3
1732093190000|2024-11-20 08:59:50|181168.1|181038.1|181171.1|181041.1|181171.1|181041.1|181168.1|181038.1|6
1732047620000|2024-11-19 20:20:20|180590.9|180460.9|180649.8|180519.8|180649.8|180519.8|180590.9|180460.9|16
1732047630000|2024-11-19 20:20:30|180648.1|180518.1|180649.6|180519.6|180656.8|180526.8|180641.1|180511.1|12
1732093200000|2024-11-20 09:00:00|181173.8|181043.8|181184.8|181054.8|181187.2|181057.2|181173.8|181043.8|15
1732047640000|2024-11-19 20:20:40|180651.9|180521.9|180650.9|180520.9|180651.9|180521.9|180645.1|180515.1|5
1732093210000|2024-11-20 09:00:10|181184.4|181054.4|181226.8|181096.8|181226.8|181096.8|181184.4|181054.4|15
1732047650000|2024-11-19 20:20:50|180647.4|180517.4|180636.1|180506.1|180649.4|180519.4|180634.6|180504.6|10
1732093220000|2024-11-20 09:00:20|181226.5|181096.5|181249.2|181119.2|181250.8|181120.8|181226|181096|9
1732047660000|2024-11-19 20:21:00|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|1
1732093230000|2024-11-20 09:00:30|181238.4|181108.4|181250.7|181120.7|181250.7|181120.7|181238.4|181108.4|12
1732047670000|2024-11-19 20:21:10|180640.1|180510.1|180611.3|180481.3|180641.6|180511.6|180596.4|180466.4|9
1732093240000|2024-11-20 09:00:40|181251|181121|181254.1|181124.1|181255.1|181125.1|181250.4|181120.4|8
1732047680000|2024-11-19 20:21:20|180616.5|180486.5|180606.5|180476.5|180616.5|180486.5|180606.5|180476.5|10
1732093250000|2024-11-20 09:00:50|181254.8|181124.8|181265.5|181135.5|181265.5|181135.5|181252.5|181122.5|10
1732047690000|2024-11-19 20:21:30|180612.5|180482.5|180605.8|180475.8|180612.5|180482.5|180603.3|180473.3|10
1732093260000|2024-11-20 09:01:00|181266.5|181136.5|181264.1|181134.1|181271.2|181141.2|181257.6|181127.6|12
1732047700000|2024-11-19 20:21:40|180608.1|180478.1|180616.9|180486.9|180619.1|180489.1|180608.1|180478.1|7
1732093270000|2024-11-20 09:01:10|181263.4|181133.4|181261.5|181131.5|181263.6|181133.6|181249.1|181119.1|14
1732047710000|2024-11-19 20:21:50|180602.8|180472.8|180610.3|180480.3|180612.1|180482.1|180602.8|180472.8|9
1732093280000|2024-11-20 09:01:20|181261.8|181131.8|181254.5|181124.5|181262.7|181132.7|181254.5|181124.5|10
1732047720000|2024-11-19 20:22:00|180612.6|180482.6|180623.4|180493.4|180623.4|180493.4|180612.4|180482.4|6
1732093290000|2024-11-20 09:01:30|181254.8|181124.8|181261.6|181131.6|181264.6|181134.6|181245.6|181115.6|20
1732047730000|2024-11-19 20:22:10|180625.9|180495.9|180627.9|180497.9|180627.9|180497.9|180625.9|180495.9|2
1732093300000|2024-11-20 09:01:40|181261.9|181131.9|181262.6|181132.6|181264.3|181134.3|181261.6|181131.6|7
1732047740000|2024-11-19 20:22:20|180621.7|180491.7|180627.4|180497.4|180627.4|180497.4|180620.7|180490.7|7
1732093310000|2024-11-20 09:01:50|181264.3|181134.3|181280.8|181150.8|181280.8|181150.8|181263.2|181133.2|9
1732047750000|2024-11-19 20:22:30|180634.7|180504.7|180645.9|180515.9|180645.9|180515.9|180632.7|180502.7|6
1732093320000|2024-11-20 09:02:00|181281.4|181151.4|181301.6|181171.6|181302.1|181172.1|181251.5|181151.4|15
1732047760000|2024-11-19 20:22:40|180650.6|180520.6|180649.1|180519.1|180650.6|180520.6|180646.3|180516.3|3
1732093330000|2024-11-20 09:02:10|181308.3|181178.3|181304.9|181174.9|181308.3|181178.3|181303.9|181173.9|6
1732047770000|2024-11-19 20:22:50|180639.8|180509.8|180648.1|180518.1|180648.1|180518.1|180639.8|180509.8|4
1732093340000|2024-11-20 09:02:20|181304.3|181174.3|181304.3|181174.3|181308.3|181178.3|181304.3|181174.3|9
1732047780000|2024-11-19 20:23:00|180647.3|180517.3|180648.9|180518.9|180648.9|180518.9|180647.3|180517.3|2
1732093350000|2024-11-20 09:02:30|181302.7|181172.7|181294.3|181164.3|181302.7|181172.7|181294|181164|7
1732047790000|2024-11-19 20:23:10|180655.4|180525.4|180646.8|180516.8|180655.4|180525.4|180641.1|180511.1|7
1732093360000|2024-11-20 09:02:40|181294.7|181164.7|181291.5|181161.5|181295.7|181165.7|181291.5|181161.5|5
1732047800000|2024-11-19 20:23:20|180643.8|180513.8|180651.1|180521.1|180652.4|180522.4|180641.3|180511.3|12
1732093370000|2024-11-20 09:02:50|181292.1|181162.1|181292.1|181162.1|181292.5|181162.5|181291.8|181161.8|4
1732047810000|2024-11-19 20:23:30|180652.8|180522.8|180652.8|180522.8|180652.8|180522.8|180652.8|180522.8|1
1732093380000|2024-11-20 09:03:00|181299.6|181169.6|181301.6|181171.6|181301.6|181171.6|181294.3|181164.3|14
1732047820000|2024-11-19 20:23:40|180656.4|180526.4|180649.5|180519.5|180656.4|180526.4|180649.5|180519.5|5
1732093390000|2024-11-20 09:03:10|181295.5|181165.5|181288|181158|181295.8|181165.8|181288|181158|6
1732047830000|2024-11-19 20:23:50|180653.7|180523.7|180658|180528|180658|180528|180653.7|180523.7|4
1732093400000|2024-11-20 09:03:20|181288.1|181158.1|181285.9|181155.9|181288.8|181158.8|181285.9|181155.9|8
1732047840000|2024-11-19 20:24:00|180660.5|180530.5|180670.8|180540.8|180674.3|180544.3|180660.5|180530.5|3
1732093410000|2024-11-20 09:03:30|181286.2|181156.2|181288|181158|181288|181158|181286.1|181156.1|6
1732047850000|2024-11-19 20:24:10|180674.5|180544.5|180674.8|180544.8|180676|180546|180669|180539|12
1732093420000|2024-11-20 09:03:40|181288.3|181158.3|181294.8|181204.8|181300.5|181207.2|181285.3|181157.9|10
1732047860000|2024-11-19 20:24:20|180676.3|180546.3|180718.1|180588.1|180718.1|180588.1|180673.3|180543.3|10
1732093430000|2024-11-20 09:03:50|181295.5|181205.5|181295.2|181205.2|181296.5|181206.5|181293.5|181203.5|6
1732047870000|2024-11-19 20:24:30|180701.6|180571.6|180694.4|180564.4|180701.6|180571.6|180692.7|180562.7|8
1732093440000|2024-11-20 09:04:00|181294.5|181204.5|181309.7|181179.7|181312.4|181204.8|181293.2|181172.8|14
1732047880000|2024-11-19 20:24:40|180694.6|180564.6|180697.3|180567.3|180697.3|180567.3|180694.6|180564.6|2
1732093450000|2024-11-20 09:04:10|181311.3|181181.3|181299.9|181169.9|181311.3|181181.3|181299.6|181169.6|8
1732047890000|2024-11-19 20:24:50|180694.4|180564.4|180710.5|180580.5|180710.5|180580.5|180694.4|180564.4|13
1732093460000|2024-11-20 09:04:20|181299.6|181169.6|181301.4|181171.4|181309.7|181179.7|181299.6|181169.6|8
1732093470000|2024-11-20 09:04:30|181309.7|181179.7|181291.5|181161.5|181309.7|181179.7|181290|181160|8
1732047900000|2024-11-19 20:25:00|180702.8|180572.8|180716.1|180586.1|180716.3|180586.3|180702.8|180572.8|13
1732093480000|2024-11-20 09:04:40|181294.5|181164.5|181287.7|181157.7|181294.5|181164.5|181287.7|181157.7|4
1732047910000|2024-11-19 20:25:10|180714.1|180584.1|180714.1|180584.1|180714.1|180584.1|180707.9|180577.9|4
1732093490000|2024-11-20 09:04:50|181289.4|181159.4|181299.5|181169.5|181299.5|181169.5|181289.4|181159.4|4
1732047920000|2024-11-19 20:25:20|180718.1|180588.1|180705.7|180575.7|180718.1|180588.1|180703.4|180573.4|12
1732047940000|2024-11-19 20:25:40|180700.9|180570.9|180700.9|180570.9|180700.9|180570.9|180700.9|180570.9|1
1732093500000|2024-11-20 09:05:00|181301.5|181171.5|181311.3|181181.3|181311.6|181181.6|181301.5|181171.5|3
1732047950000|2024-11-19 20:25:50|180700.7|180570.7|180673.8|180543.8|180700.7|180570.7|180666.9|180536.9|15
1732093510000|2024-11-20 09:05:10|181313.1|181183.1|181314.4|181184.4|181314.4|181184.4|181313.1|181183.1|2
1732047960000|2024-11-19 20:26:00|180671.3|180541.3|180674.8|180544.8|180677.9|180547.9|180669.2|180539.2|18
1732093520000|2024-11-20 09:05:20|181314.1|181184.1|181306|181176|181314.1|181184.1|181303|181173|8
1732047970000|2024-11-19 20:26:10|180677.3|180547.3|180670.6|180540.6|180677.8|180547.8|180668.3|180538.3|7
1732093530000|2024-11-20 09:05:30|181303.8|181173.8|181351.4|181221.4|181361.4|181247.6|181300.4|181170.4|12
1732047980000|2024-11-19 20:26:20|180669.1|180539.1|180678.7|180548.7|180679.4|180549.4|180666.3|180536.3|13
1732093540000|2024-11-20 09:05:40|181351.1|181221.1|181357.6|181227.6|181362.1|181232.1|181350.8|181220.8|10
1732047990000|2024-11-19 20:26:30|180680.2|180550.2|180672|180542|180680.2|180550.2|180672|180542|7
1732093550000|2024-11-20 09:05:50|181355.3|181225.3|181340.3|181210.3|181355.3|181225.3|181340.3|181210.3|6
1732048000000|2024-11-19 20:26:40|180675|180545|180643.3|180513.3|180677.1|180547.1|180643.3|180513.3|15
1732093560000|2024-11-20 09:06:00|181340.9|181210.9|181349.6|181219.6|181351.2|181221.2|181337.9|181207.9|15
1732048010000|2024-11-19 20:26:50|180640.9|180510.9|180641|180511|180650.3|180520.3|180640.9|180510.9|9
1732093570000|2024-11-20 09:06:10|181347.9|181217.9|181326.8|181196.8|181351|181221|181326.8|181196.8|9
1732048020000|2024-11-19 20:27:00|180643|180513|180652.9|180522.9|180652.9|180522.9|180643|180513|4
1732093580000|2024-11-20 09:06:20|181327.1|181197.1|181320.5|181190.5|181327.1|181197.1|181320.1|181190.1|9
1732048030000|2024-11-19 20:27:10|180649.9|180519.9|180654.9|180524.9|180654.9|180524.9|180645.7|180515.7|6
1732093590000|2024-11-20 09:06:30|181320.8|181190.8|181319.3|181189.3|181322.4|181192.4|181315.2|181185.2|6
1732048040000|2024-11-19 20:27:20|180657.7|180527.7|180688.1|180558.1|180688.1|180558.1|180657.7|180527.7|8
1732093600000|2024-11-20 09:06:40|181319.9|181189.9|181319.6|181189.6|181320.3|181190.3|181319.3|181189.3|5
1732048050000|2024-11-19 20:27:30|180686.4|180556.4|180684.1|180554.1|180688.7|180558.7|180681.6|180551.6|12
1732093610000|2024-11-20 09:06:50|181316.3|181186.3|181320.7|181190.7|181320.7|181190.7|181314.2|181184.2|8
1732048060000|2024-11-19 20:27:40|180681.9|180551.9|180700.2|180570.2|180704|180574|180681.9|180551.9|6
1732093620000|2024-11-20 09:07:00|181322.4|181192.4|181325.3|181195.3|181325.9|181195.9|181322.4|181192.4|6
1732048070000|2024-11-19 20:27:50|180697.4|180567.4|180686.8|180556.8|180697.4|180567.4|180685.3|180555.3|4
1732048080000|2024-11-19 20:28:00|180684.4|180554.4|180665.7|180535.7|180684.4|180554.4|180663.9|180533.9|4
1732048090000|2024-11-19 20:28:10|180669.2|180539.2|180670.4|180540.4|180671.9|180541.9|180669.2|180539.2|3
1732048100000|2024-11-19 20:28:20|180673.7|180543.7|180681|180551|180681.6|180551.6|180669.9|180539.9|6
1732048110000|2024-11-19 20:28:30|180680.8|180550.8|180680.3|180550.3|180680.8|180550.8|180677.5|180547.5|3
1732048120000|2024-11-19 20:28:40|180684.4|180554.4|180684.4|180554.4|180684.4|180554.4|180684.4|180554.4|1
1732048130000|2024-11-19 20:28:50|180681.7|180551.7|180681.7|180551.7|180681.7|180551.7|180681.7|180551.7|1
1732048140000|2024-11-19 20:29:00|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|180683.2|180553.2|1
1732048150000|2024-11-19 20:29:10|180678.7|180548.7|180685.1|180555.1|180689.9|180559.9|180678.7|180548.7|4
1732048160000|2024-11-19 20:29:20|180681.6|180551.6|180677.5|180547.5|180681.6|180551.6|180677.5|180547.5|4
1732048170000|2024-11-19 20:29:30|180683.8|180553.8|180690.4|180560.4|180691.4|180561.4|180683.8|180553.8|5
1732048180000|2024-11-19 20:29:40|180692.3|180562.3|180708.9|180578.9|180710.1|180580.1|180692.3|180562.3|10
1732048190000|2024-11-19 20:29:50|180705.9|180575.9|180708.1|180578.1|180708.1|180578.1|180704.1|180574.1|7
1732048200000|2024-11-19 20:30:00|180714.6|180584.6|180713|180583|180717.5|180587.5|180710.4|180580.4|12
1732048210000|2024-11-19 20:30:10|180719.7|180589.7|180723.7|180593.7|180723.9|180593.9|180719.7|180589.7|4
1732048220000|2024-11-19 20:30:20|180727.5|180597.5|180731.8|180601.8|180731.8|180601.8|180727.5|180597.5|2
1732048230000|2024-11-19 20:30:30|180733.3|180603.3|180776.2|180646.2|180779.3|180649.3|180733.3|180603.3|17
1732048240000|2024-11-19 20:30:40|180773.7|180643.7|180765.8|180635.8|180773.7|180643.7|180758|180628|11
1732048250000|2024-11-19 20:30:50|180765.7|180635.7|180778.6|180648.6|180780.3|180650.3|180765.7|180635.7|8
1732048260000|2024-11-19 20:31:00|180775.3|180645.3|180772.4|180642.4|180782.1|180652.1|180770.6|180640.6|10
1732048270000|2024-11-19 20:31:10|180765.6|180635.6|180755.8|180625.8|180766.6|180636.6|180755.8|180625.8|8
1732048280000|2024-11-19 20:31:20|180759.7|180629.7|180767.4|180637.4|180770.6|180640.6|180759.7|180629.7|7
1732048290000|2024-11-19 20:31:30|180779.2|180649.2|180774.7|180644.7|180779.2|180649.2|180774.7|180644.7|7
1732048300000|2024-11-19 20:31:40|180771.7|180641.7|180757.1|180627.1|180773.4|180643.4|180748.6|180618.6|11
1732048310000|2024-11-19 20:31:50|180750.9|180620.9|180756.9|180626.9|180763.5|180633.5|180750.9|180620.9|8
1732048320000|2024-11-19 20:32:00|180755.4|180625.4|180756.9|180626.9|180757.9|180627.9|180748.9|180618.9|6
1732048330000|2024-11-19 20:32:10|180751.4|180621.4|180756.2|180626.2|180756.2|180626.2|180748.8|180618.8|8
1732048340000|2024-11-19 20:32:20|180753.7|180623.7|180749.2|180619.2|180753.7|180623.7|180746.7|180616.7|4
1732048350000|2024-11-19 20:32:30|180751.5|180621.5|180722.8|180592.8|180751.5|180621.5|180719.8|180589.8|14
1732048360000|2024-11-19 20:32:40|180719.4|180589.4|180723.4|180593.4|180731.8|180601.8|180714.2|180584.2|15
1732048370000|2024-11-19 20:32:50|180720.1|180590.1|180712.3|180582.3|180722.1|180592.1|180707|180577|10
1732048380000|2024-11-19 20:33:00|180712.6|180582.6|180715.2|180585.2|180715.2|180585.2|180706.3|180576.3|12
1732048390000|2024-11-19 20:33:10|180704.8|180574.8|180704.3|180574.3|180709.8|180579.8|180703.4|180573.4|13
1732048400000|2024-11-19 20:33:20|180701|180571|180711.6|180581.6|180719.4|180589.4|180701|180571|12
1732048410000|2024-11-19 20:33:30|180715.4|180585.4|180714.1|180584.1|180715.4|180585.4|180711.1|180581.1|5
1732048420000|2024-11-19 20:33:40|180711.4|180581.4|180714.6|180584.6|180714.6|180584.6|180707.7|180577.7|5
1732048430000|2024-11-19 20:33:50|180711.9|180581.9|180709.9|180579.9|180718|180588|180706.7|180576.7|11
1732048440000|2024-11-19 20:34:00|180704.3|180574.3|180608.8|180478.8|180704.3|180574.3|180603.3|180473.3|22
1732048450000|2024-11-19 20:34:10|180605.3|180475.3|180608.3|180478.3|180609.3|180479.3|180605.3|180475.3|9
1732048460000|2024-11-19 20:34:20|180610|180480|180606.8|180476.8|180612.3|180482.3|180606.8|180476.8|13
1732048470000|2024-11-19 20:34:30|180610|180480|180622.7|180492.7|180625.5|180495.5|180608|180478|8
1732048480000|2024-11-19 20:34:40|180624.5|180494.5|180624.3|180494.3|180627.8|180497.8|180624.3|180494.3|7
1732048490000|2024-11-19 20:34:50|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|1
1732048500000|2024-11-19 20:35:00|180631|180501|180635.7|180505.7|180635.7|180505.7|180629|180499|6
1732048510000|2024-11-19 20:35:10|180638.9|180508.9|180643.3|180513.3|180648|180518|180637|180507|14
1732048520000|2024-11-19 20:35:20|180633.5|180503.5|180632.7|180502.7|180637.7|180507.7|180630|180500|7
1732048530000|2024-11-19 20:35:30|180630.5|180500.5|180628.4|180498.4|180630.5|180500.5|180624.9|180494.9|8
1732048540000|2024-11-19 20:35:40|180630.9|180500.9|180629.4|180499.4|180630.9|180500.9|180629.4|180499.4|2
1732048560000|2024-11-19 20:36:00|180626.6|180496.6|180629.3|180499.3|180630.8|180500.8|180622.1|180492.1|14
1732048570000|2024-11-19 20:36:10|180631.6|180501.6|180643.8|180513.8|180643.8|180513.8|180627.9|180497.9|17
1732048580000|2024-11-19 20:36:20|180646.5|180516.5|180704.9|180574.9|180707|180577|180634.9|180504.9|15
1732048590000|2024-11-19 20:36:30|180702.6|180572.6|180702.6|180572.6|180709.1|180579.1|180701.6|180571.6|6
1732048600000|2024-11-19 20:36:40|180700.1|180570.1|180700.4|180570.4|180705.2|180575.2|180695.7|180565.7|9
1732048610000|2024-11-19 20:36:50|180707.5|180577.5|180713.8|180583.8|180718.2|180588.2|180701.4|180571.4|9
1732048620000|2024-11-19 20:37:00|180707.2|180577.2|180724.5|180594.5|180727.5|180597.5|180707.2|180577.2|16
1732048630000|2024-11-19 20:37:10|180729|180599|180743.4|180613.4|180744.9|180614.9|180722.7|180592.7|8
1732048640000|2024-11-19 20:37:20|180738.2|180608.2|180730.5|180600.5|180747.1|180617.1|180730.5|180600.5|6
1732048650000|2024-11-19 20:37:30|180740|180610|180756|180626|180761.7|180631.7|180732.5|180602.5|14
1732048660000|2024-11-19 20:37:40|180759|180629|180762.7|180632.7|180762.7|180632.7|180759|180629|2
1732048670000|2024-11-19 20:37:50|180757.9|180627.9|180761.8|180631.8|180766.7|180636.7|180757.9|180627.9|11
1732048680000|2024-11-19 20:38:00|180764|180634|180765.7|180635.7|180765.7|180635.7|180755.9|180625.9|11
1732048690000|2024-11-19 20:38:10|180766.7|180636.7|180767|180637|180776.5|180646.5|180765.5|180635.5|31
1732048700000|2024-11-19 20:38:20|180763|180633|180761|180631|180764|180634|180761|180631|3
1732048710000|2024-11-19 20:38:30|180764.3|180634.3|180764.5|180634.5|180766|180636|180761.8|180631.8|4
1732048720000|2024-11-19 20:38:40|180762.5|180632.5|180769.9|180639.9|180771.7|180641.7|180762.5|180632.5|18
1732048730000|2024-11-19 20:38:50|180768.2|180638.2|180791.6|180661.6|180794.3|180664.3|180767.9|180637.9|18
1732048740000|2024-11-19 20:39:00|180793.8|180663.8|180793.7|180663.7|180793.8|180663.8|180793.7|180663.7|2
1732048750000|2024-11-19 20:39:10|180793.6|180663.6|180742.7|180612.7|180793.6|180663.6|180738.1|180608.1|12
1732048760000|2024-11-19 20:39:20|180739.7|180609.7|180734.5|180604.5|180742.5|180612.5|180734.5|180604.5|6
1732048770000|2024-11-19 20:39:30|180736.2|180606.2|180709.7|180579.7|180736.2|180606.2|180700.2|180570.2|9
1732048780000|2024-11-19 20:39:40|180702.9|180572.9|180700.7|180570.7|180702.9|180572.9|180700.7|180570.7|3
1732048790000|2024-11-19 20:39:50|180698.2|180568.2|180718.4|180588.4|180718.9|180588.9|180698.2|180568.2|6
1732048800000|2024-11-19 20:40:00|180722.4|180592.4|180719.6|180589.6|180722.4|180592.4|180718.1|180588.1|4
1732048810000|2024-11-19 20:40:10|180717.4|180587.4|180703.3|180573.3|180719.1|180589.1|180703.3|180573.3|5
1732048820000|2024-11-19 20:40:20|180707.3|180577.3|180703.3|180573.3|180707.3|180577.3|180703.3|180573.3|3
1732048830000|2024-11-19 20:40:30|180705.9|180575.9|180718.1|180588.1|180719.1|180589.1|180705.9|180575.9|5
1732048840000|2024-11-19 20:40:40|180731.3|180601.3|180729.1|180599.1|180731.3|180601.3|180729.1|180599.1|2
1732048850000|2024-11-19 20:40:50|180727.1|180597.1|180724.1|180594.1|180727.1|180597.1|180724.1|180594.1|3
1732048860000|2024-11-19 20:41:00|180721.1|180591.1|180721.6|180591.6|180722.3|180592.3|180712.8|180582.8|9
1732048870000|2024-11-19 20:41:10|180722.3|180592.3|180723.5|180593.5|180730|180600|180722.3|180592.3|5
1732048880000|2024-11-19 20:41:20|180727.8|180597.8|180727.3|180597.3|180732.7|180602.7|180727.3|180597.3|8
1732048890000|2024-11-19 20:41:30|180722.3|180592.3|180784.6|180654.6|180786.6|180656.6|180722.3|180592.3|7
1732048900000|2024-11-19 20:41:40|180788.3|180658.3|180798.8|180668.8|180803|180673|180786.1|180656.1|21
1732048910000|2024-11-19 20:41:50|180793.8|180663.8|180797|180667|180797|180667|180791.8|180661.8|12
1732048920000|2024-11-19 20:42:00|180797.6|180667.6|180702.2|180572.2|180799.3|180669.3|180700.4|180570.4|17
1732048930000|2024-11-19 20:42:10|180705.7|180575.7|180699.6|180569.6|180705.7|180575.7|180693.8|180563.8|8
1732048940000|2024-11-19 20:42:20|180697.6|180567.6|180710.1|180580.1|180710.1|180580.1|180693.6|180563.6|8
1732048950000|2024-11-19 20:42:30|180717.2|180587.2|180705.5|180575.5|180719.2|180589.2|180705.5|180575.5|6
1732048960000|2024-11-19 20:42:40|180711.1|180581.1|180709.9|180579.9|180713.9|180583.9|180704.8|180574.8|9
1732048970000|2024-11-19 20:42:50|180710|180580|180708.2|180578.2|180710|180580|180708.2|180578.2|2
1732048980000|2024-11-19 20:43:00|180705.6|180575.6|180710.2|180580.2|180712.2|180582.2|180701.8|180571.8|5
1732048990000|2024-11-19 20:43:10|180712.5|180582.5|180715.4|180585.4|180718.9|180588.9|180709.6|180579.6|7
1732049000000|2024-11-19 20:43:20|180720.1|180590.1|180731.6|180601.6|180735.3|180605.3|180720.1|180590.1|11
1732049010000|2024-11-19 20:43:30|180727.7|180597.7|180799.7|180669.7|180801.5|180671.5|180714.6|180584.6|17
1732049020000|2024-11-19 20:43:40|180794|180664|180789|180659|180801.7|180671.7|180789|180659|9
1732049030000|2024-11-19 20:43:50|180784.3|180654.3|180784.2|180654.2|180788.8|180658.8|180782.2|180652.2|11
1732049040000|2024-11-19 20:44:00|180785.7|180655.7|180790.6|180660.6|180795.5|180665.5|180785.7|180655.7|21
1732049050000|2024-11-19 20:44:10|180792.8|180662.8|180788.4|180658.4|180794.5|180664.5|180783.3|180653.3|8
1732049060000|2024-11-19 20:44:20|180796|180666|180835|180705|180835|180705|180794|180664|12
1732049070000|2024-11-19 20:44:30|180836.4|180706.4|180841.6|180711.6|180842.8|180712.8|180835.9|180705.9|14
1732049080000|2024-11-19 20:44:40|180839.8|180709.8|180841.6|180711.6|180842.6|180712.6|180837.1|180707.1|11
1732049090000|2024-11-19 20:44:50|180834.5|180704.5|180824.5|180694.5|180835.1|180705.1|180818.8|180688.8|8
1732049100000|2024-11-19 20:45:00|180819.1|180689.1|180827.4|180697.4|180827.4|180697.4|180819.1|180689.1|5
1732049110000|2024-11-19 20:45:10|180825.7|180695.7|180802.9|180672.9|180825.7|180695.7|180802.9|180672.9|6
1732049120000|2024-11-19 20:45:20|180806.9|180676.9|180808.2|180678.2|180810.7|180680.7|180804.2|180674.2|9
1732049130000|2024-11-19 20:45:30|180816.4|180686.4|180814.8|180684.8|180816.8|180686.8|180799.8|180669.8|10
1732049140000|2024-11-19 20:45:40|180811|180681|180811|180681|180811|180681|180811|180681|1
1732049150000|2024-11-19 20:45:50|180816|180686|180808.1|180678.1|180816|180686|180805.4|180675.4|5
1732049160000|2024-11-19 20:46:00|180806.1|180676.1|180796.1|180666.1|180808.6|180678.6|180796.1|180666.1|7
1732049170000|2024-11-19 20:46:10|180795.6|180665.6|180802|180672|180804|180674|180782.3|180652.3|11
1732049180000|2024-11-19 20:46:20|180805|180675|180800.9|180670.9|180805|180675|180786.9|180656.9|24
1732049190000|2024-11-19 20:46:30|180809.1|180679.1|180792.7|180662.7|180809.4|180679.4|180787|180657|16
1732049200000|2024-11-19 20:46:40|180790|180660|180784.6|180654.6|180792.7|180662.7|180780.8|180650.8|13
1732049210000|2024-11-19 20:46:50|180779.6|180649.6|180810.8|180680.8|180814.1|180684.1|180779.6|180649.6|23
1732049220000|2024-11-19 20:47:00|180810.9|180680.9|180792.8|180662.8|180811.6|180681.6|180788.7|180658.7|28
1732049230000|2024-11-19 20:47:10|180794.7|180664.7|180802.1|180672.1|180808.3|180678.3|180787.8|180657.8|30
1732049240000|2024-11-19 20:47:20|180802.7|180672.7|180809.2|180679.2|180809.2|180679.2|180802.6|180672.6|8
1732049250000|2024-11-19 20:47:30|180811.6|180681.6|180808.5|180678.5|180818.1|180688.1|180806.2|180676.2|6
1732049260000|2024-11-19 20:47:40|180798.1|180668.1|180791.4|180661.4|180799.4|180669.4|180789.4|180659.4|12
1732049270000|2024-11-19 20:47:50|180788.5|180658.5|180786.8|180656.8|180793.7|180663.7|180780.2|180650.2|24
1732049280000|2024-11-19 20:48:00|180782.6|180652.6|180788.8|180658.8|180791.2|180661.2|180781.3|180651.3|23
1732049290000|2024-11-19 20:48:10|180785.5|180655.5|180786.2|180656.2|180788.3|180658.3|180785.2|180655.2|9
1732049300000|2024-11-19 20:48:20|180786.1|180656.1|180787.5|180657.5|180790|180660|180785.5|180655.5|7
1732049310000|2024-11-19 20:48:30|180783.3|180653.3|180786.4|180656.4|180786.9|180656.9|180783.2|180653.2|6
1732049320000|2024-11-19 20:48:40|180781.2|180651.2|180782.9|180652.9|180785|180655|180775.6|180645.6|8
1732049330000|2024-11-19 20:48:50|180786|180656|180789.5|180659.5|180789.5|180659.5|180786|180656|3
1732049340000|2024-11-19 20:49:00|180783|180653|180778.2|180648.2|180789.2|180659.2|180778.2|180648.2|8
1732049350000|2024-11-19 20:49:10|180772.6|180642.6|180744|180614|180774.8|180644.8|180736.3|180606.3|11
1732049360000|2024-11-19 20:49:20|180743.8|180613.8|180717.4|180587.4|180748|180618|180711.1|180581.1|9
1732049370000|2024-11-19 20:49:30|180721.4|180591.4|180735.8|180605.8|180735.8|180605.8|180716.1|180586.1|11
1732049380000|2024-11-19 20:49:40|180738.4|180608.4|180756|180626|180758|180628|180732.5|180602.5|15
1732049390000|2024-11-19 20:49:50|180753.6|180623.6|180755|180625|180757.6|180627.6|180748.8|180618.8|19
1732049400000|2024-11-19 20:50:00|180757.4|180627.4|180753.4|180623.4|180758.7|180628.7|180745.9|180615.9|16
1732049410000|2024-11-19 20:50:10|180752.4|180622.4|180754.5|180624.5|180761|180631|180747.7|180617.7|13
1732049420000|2024-11-19 20:50:20|180758.7|180628.7|180701.2|180571.2|180761.2|180631.2|180699.4|180569.4|17
1732049430000|2024-11-19 20:50:30|180704|180574|180701.4|180571.4|180706|180576|180701.4|180571.4|4
1732049440000|2024-11-19 20:50:40|180706.9|180576.9|180706.2|180576.2|180713|180583|180706.2|180576.2|8
1732049450000|2024-11-19 20:50:50|180703.4|180573.4|180766.8|180636.8|180766.8|180636.8|180703.4|180573.4|7
1732049460000|2024-11-19 20:51:00|180761.1|180631.1|180759.6|180629.6|180761.1|180631.1|180759.6|180629.6|2
1732049470000|2024-11-19 20:51:10|180755.6|180625.6|180761.1|180631.1|180763.4|180633.4|180742.6|180612.6|12
1732049480000|2024-11-19 20:51:20|180759.6|180629.6|180761.8|180631.8|180763.6|180633.6|180759.6|180629.6|3
1732049490000|2024-11-19 20:51:30|180761.9|180631.9|180761.6|180631.6|180761.9|180631.9|180759.3|180629.3|3
1732049500000|2024-11-19 20:51:40|180755.6|180625.6|180766.6|180636.6|180766.6|180636.6|180753.6|180623.6|17
1732049510000|2024-11-19 20:51:50|180764.4|180634.4|180783.3|180653.3|180785.5|180655.5|180763.6|180633.6|16
1732049520000|2024-11-19 20:52:00|180788.3|180658.3|180794.4|180664.4|180802.1|180672.1|180783.3|180653.3|19
1732049530000|2024-11-19 20:52:10|180796.2|180666.2|180797|180667|180800.2|180670.2|180791.9|180661.9|8
1732049540000|2024-11-19 20:52:20|180800.5|180670.5|180793.3|180663.3|180800.5|180670.5|180789.1|180659.1|19
1732049550000|2024-11-19 20:52:30|180791.8|180661.8|180790.2|180660.2|180792.8|180662.8|180790.2|180660.2|3
1732049560000|2024-11-19 20:52:40|180786.5|180656.5|180817.5|180687.5|180822.7|180692.7|180786.2|180656.2|13
1732049570000|2024-11-19 20:52:50|180812.3|180682.3|180822.4|180692.4|180822.4|180692.4|180812.3|180682.3|10
1732049580000|2024-11-19 20:53:00|180819.9|180689.9|180809|180679|180822.7|180692.7|180809|180679|8
1732049590000|2024-11-19 20:53:10|180806.8|180676.8|180808.8|180678.8|180810.6|180680.6|180806.8|180676.8|5
1732049600000|2024-11-19 20:53:20|180783.5|180653.5|180785.8|180655.8|180785.8|180655.8|180780.3|180650.3|6
1732049610000|2024-11-19 20:53:30|180781.8|180651.8|180784.3|180654.3|180792.3|180662.3|180781.8|180651.8|15
1732049620000|2024-11-19 20:53:40|180783.8|180653.8|180805.7|180675.7|180808.5|180678.5|180783.8|180653.8|5
1732049630000|2024-11-19 20:53:50|180808.2|180678.2|180807.4|180677.4|180810.9|180680.9|180805.2|180675.2|8
1732049640000|2024-11-19 20:54:00|180809.7|180679.7|180846.6|180716.6|180852.6|180722.6|180809.7|180679.7|11
1732049650000|2024-11-19 20:54:10|180848.3|180718.3|180852.4|180722.4|180852.4|180722.4|180843|180713|9
1732049660000|2024-11-19 20:54:20|180864.9|180734.9|180865.1|180735.1|180871.5|180741.5|180863.4|180733.4|10
1732049670000|2024-11-19 20:54:30|180867.1|180737.1|180867.1|180737.1|180873.3|180743.3|180861.3|180731.3|14
1732049680000|2024-11-19 20:54:40|180861.1|180731.1|180855.1|180725.1|180861.1|180731.1|180839.7|180709.7|25
1732049690000|2024-11-19 20:54:50|180859.8|180729.8|180869.2|180739.2|180874.9|180744.9|180859.8|180729.8|15
1732049700000|2024-11-19 20:55:00|180846.4|180716.4|180844.2|180714.2|180851.3|180721.3|180841.7|180711.7|14
1732049710000|2024-11-19 20:55:10|180847.3|180717.3|180844.9|180714.9|180851|180721|180841.2|180711.2|15
1732049720000|2024-11-19 20:55:20|180842.7|180712.7|180835.3|180705.3|180842.7|180712.7|180831.3|180701.3|14
1732049730000|2024-11-19 20:55:30|180840.8|180710.8|180889.1|180759.1|180891.1|180761.1|180838.7|180708.7|18
1732049740000|2024-11-19 20:55:40|180885.6|180755.6|180925.2|180795.2|180928.7|180798.7|180885.6|180755.6|24
1732049750000|2024-11-19 20:55:50|180926.9|180796.9|180901.1|180771.1|180926.9|180796.9|180896|180766|31
1732049760000|2024-11-19 20:56:00|180896.1|180766.1|180903.6|180773.6|180906.4|180776.4|180895.8|180765.8|19
1732049770000|2024-11-19 20:56:10|180910|180780|180912.3|180782.3|180912.3|180782.3|180905.5|180775.5|11
1732049780000|2024-11-19 20:56:20|180912.5|180782.5|180902.8|180772.8|180914.1|180784.1|180902.8|180772.8|19
1732049790000|2024-11-19 20:56:30|180899.5|180769.5|180903.9|180773.9|180904.6|180774.6|180899.5|180769.5|9
1732049800000|2024-11-19 20:56:40|180904.4|180774.4|180902.1|180772.1|180904.4|180774.4|180897.7|180767.7|5
1732049810000|2024-11-19 20:56:50|180906.6|180776.6|180916|180786|180924.6|180794.6|180903.2|180773.2|16
1732049820000|2024-11-19 20:57:00|180913.5|180783.5|180938.5|180808.5|180952.7|180822.7|180909.5|180779.5|25
1732049830000|2024-11-19 20:57:10|180941.7|180811.7|180947.7|180817.7|180947.7|180817.7|180938.9|180808.9|18
1732049840000|2024-11-19 20:57:20|180947.4|180817.4|180944.4|180814.4|180948.7|180818.7|180940.7|180810.7|20
1732049850000|2024-11-19 20:57:30|180944.5|180814.5|180924.1|180794.1|180947.7|180817.7|180920.9|180790.9|25
1732049860000|2024-11-19 20:57:40|180922.4|180792.4|180924.9|180794.9|180924.9|180794.9|180918.8|180788.8|11
1732049870000|2024-11-19 20:57:50|180923.2|180793.2|180882.6|180752.6|180923.2|180793.2|180882.6|180752.6|14
1732049880000|2024-11-19 20:58:00|180885.3|180755.3|180895.8|180765.8|180896.1|180766.1|180883.7|180753.7|9
1732049890000|2024-11-19 20:58:10|180893.6|180763.6|180888.5|180758.5|180893.6|180763.6|180880.3|180750.3|18
1732049900000|2024-11-19 20:58:20|180892.9|180762.9|180899.7|180769.7|180901.3|180771.3|180892.9|180762.9|15
1732049910000|2024-11-19 20:58:30|180898.7|180768.7|180898.7|180768.7|180898.7|180768.7|180897|180767|3
1732049920000|2024-11-19 20:58:40|180904|180774|180895.6|180765.6|180906.2|180776.2|180895.1|180765.1|20
1732049930000|2024-11-19 20:58:50|180892.8|180762.8|180898.1|180768.1|180898.1|180768.1|180892.8|180762.8|4
1732049940000|2024-11-19 20:59:00|180896.6|180766.6|180893.9|180763.9|180903.2|180773.2|180858.7|180728.7|21
1732049950000|2024-11-19 20:59:10|180889.7|180759.7|180865.9|180735.9|180899.1|180769.1|180839|180709|20
1732049960000|2024-11-19 20:59:20|180852.1|180722.1|180810.9|180680.9|180856.2|180726.2|180810.9|180680.9|9
1732049970000|2024-11-19 20:59:30|180810.1|180680.1|180809.3|180679.3|180810.1|180680.1|180809.3|180679.3|9
1732049980000|2024-11-19 20:59:40|180809.4|180679.4|180809.3|180679.3|180809.4|180679.4|180809.3|180679.3|4
1732049990000|2024-11-19 20:59:50|180810.9|180680.9|180810.9|180680.9|180810.9|180680.9|180810.9|180680.9|1
1732050000000|2024-11-19 21:00:00|180827.3|180697.3|180816.9|180686.9|180830.9|180711|180786.1|180656.1|39
1732050010000|2024-11-19 21:00:10|180814.9|180684.9|180817.2|180687.2|180817.2|180687.2|180810.1|180680.1|15
1732050030000|2024-11-19 21:00:30|180823|180693|180819.6|180689.6|180826|180696|180818.2|180688.2|13
1732050040000|2024-11-19 21:00:40|180819.7|180689.7|180821.7|180691.7|180826|180696|180815.1|180685.1|28
1732050050000|2024-11-19 21:00:50|180822.4|180692.4|180820.2|180690.2|180827.5|180697.5|180817.5|180687.5|34
1732050060000|2024-11-19 21:01:00|180821.8|180691.8|180822.1|180692.1|180829.9|180699.9|180814.8|180684.8|30
1732050070000|2024-11-19 21:01:10|180823.6|180693.6|180828.4|180698.4|180835.5|180705.5|180822.2|180692.2|37
1732050080000|2024-11-19 21:01:20|180832.5|180702.5|180808.2|180678.2|180832.5|180702.5|180805.4|180675.4|11
1732050090000|2024-11-19 21:01:30|180806|180676|180875.9|180745.9|180880.5|180750.5|180806|180676|11
1732050100000|2024-11-19 21:01:40|180881|180751|180880.2|180750.2|180884.2|180754.2|180876|180746|14
1732050110000|2024-11-19 21:01:50|180883.2|180753.2|180818.6|180688.6|180883.5|180753.5|180815.9|180685.9|20
1732050120000|2024-11-19 21:02:00|180781.1|180651.1|180814.7|180684.7|180816.1|180686.1|180781.1|180651.1|17
1732050130000|2024-11-19 21:02:10|180815.9|180685.9|180809.5|180679.5|180815.9|180685.9|180808.9|180678.9|18
1732050140000|2024-11-19 21:02:20|180812.2|180682.2|180813.2|180683.2|180813.2|180683.2|180812.2|180682.2|4
1732050150000|2024-11-19 21:02:30|180808.7|180678.7|180832.8|180702.8|180839|180709|180808.7|180678.7|5
1732050160000|2024-11-19 21:02:40|180831.5|180701.5|180834|180704|180834|180704|180829|180699|6
1732050170000|2024-11-19 21:02:50|180831.5|180701.5|180828.2|180698.2|180833|180703|180828.2|180698.2|6
1732050180000|2024-11-19 21:03:00|180826.9|180696.9|180824.2|180694.2|180826.9|180696.9|180819.1|180689.1|6
1732050190000|2024-11-19 21:03:10|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|180826.9|180696.9|1
1732050200000|2024-11-19 21:03:20|180830.9|180700.9|180826.7|180696.7|180830.9|180700.9|180826.2|180696.2|6
1732050210000|2024-11-19 21:03:30|180829.5|180699.5|180842.1|180712.1|180843.1|180713.1|180829.5|180699.5|4
1732050220000|2024-11-19 21:03:40|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|180840.6|180710.6|1
1732050230000|2024-11-19 21:03:50|180838.3|180708.3|180830.4|180700.4|180838.3|180708.3|180830.4|180700.4|5
1732050240000|2024-11-19 21:04:00|180832.4|180702.4|180827.4|180697.4|180832.4|180702.4|180827.4|180697.4|3
1732050250000|2024-11-19 21:04:10|180824.9|180694.9|180825.4|180695.4|180825.4|180695.4|180822.9|180692.9|3
1732050260000|2024-11-19 21:04:20|180823.4|180693.4|180830.1|180700.1|180830.1|180700.1|180823.4|180693.4|4
1732050270000|2024-11-19 21:04:30|180829.1|180699.1|180827.4|180697.4|180829.1|180699.1|180827.4|180697.4|2
1732050280000|2024-11-19 21:04:40|180827.3|180697.3|180829.3|180699.3|180831.6|180701.6|180827.3|180697.3|7
1732050290000|2024-11-19 21:04:50|180825.8|180695.8|180825.4|180695.4|180825.8|180695.8|180818.4|180688.4|5
1732050300000|2024-11-19 21:05:00|180821.6|180691.6|180824.1|180694.1|180824.6|180694.6|180821.1|180691.1|14
1732050310000|2024-11-19 21:05:10|180820.6|180690.6|180819.7|180689.7|180822.3|180692.3|180814.6|180684.6|6
1732050320000|2024-11-19 21:05:20|180821.5|180691.5|180819.5|180689.5|180821.5|180691.5|180815|180685|14
1732050330000|2024-11-19 21:05:30|180817.1|180687.1|180819.5|180689.5|180819.5|180689.5|180817.1|180687.1|3
1732050340000|2024-11-19 21:05:40|180816.8|180686.8|180818.3|180688.3|180820.4|180690.4|180815.3|180685.3|5
1732050350000|2024-11-19 21:05:50|180815.1|180685.1|180819.9|180689.9|180821.6|180691.6|180815.1|180685.1|9
1732050360000|2024-11-19 21:06:00|180824|180694|180832.1|180702.1|180838.8|180708.8|180824|180694|7
1732050370000|2024-11-19 21:06:10|180838.6|180708.6|180832.6|180702.6|180838.6|180708.6|180831.4|180701.4|9
1732050390000|2024-11-19 21:06:30|180827.4|180697.4|180826|180696|180827.5|180697.5|180824.2|180694.2|5
1732050400000|2024-11-19 21:06:40|180827|180697|180823.8|180693.8|180833.1|180703.1|180823.8|180693.8|7
1732050410000|2024-11-19 21:06:50|180821|180691|180821|180691|180821|180691|180819.7|180689.7|3
1732050420000|2024-11-19 21:07:00|180818.2|180688.2|180813|180683|180819.5|180689.5|180813|180683|6
1732050430000|2024-11-19 21:07:10|180810.7|180680.7|180810.3|180680.3|180818.9|180688.9|180810.3|180680.3|10
1732050440000|2024-11-19 21:07:20|180812.3|180682.3|180812.3|180682.3|180812.3|180682.3|180812.3|180682.3|1
1732050450000|2024-11-19 21:07:30|180810.5|180680.5|180810.5|180680.5|180810.5|180680.5|180810.5|180680.5|1
1732050460000|2024-11-19 21:07:40|180813|180683|180809.1|180679.1|180818.2|180688.2|180809.1|180679.1|7
1732050470000|2024-11-19 21:07:50|180810.3|180680.3|180810.3|180680.3|180810.3|180680.3|180810.3|180680.3|1
1732050480000|2024-11-19 21:08:00|180807.7|180677.7|180802|180672|180807.7|180677.7|180802|180672|3
1732050490000|2024-11-19 21:08:10|180803.7|180673.7|180803.7|180673.7|180803.7|180673.7|180803.7|180673.7|1
1732050500000|2024-11-19 21:08:20|180803.2|180673.2|180805.9|180675.9|180805.9|180675.9|180803.2|180673.2|3
1732050510000|2024-11-19 21:08:30|180804.9|180674.9|180802.7|180672.7|180804.9|180674.9|180802.7|180672.7|2
1732050520000|2024-11-19 21:08:40|180803.9|180673.9|180803.5|180673.5|180813.8|180683.8|180803.5|180673.5|5
1732050530000|2024-11-19 21:08:50|180805.3|180675.3|180805.3|180675.3|180805.3|180675.3|180805.3|180675.3|1
1732050540000|2024-11-19 21:09:00|180808|180678|180808|180678|180808|180678|180808|180678|1
1732050550000|2024-11-19 21:09:10|180803.5|180673.5|180807|180677|180807|180677|180803.5|180673.5|2
1732050590000|2024-11-19 21:09:50|180810.1|180680.1|180827.3|180697.3|180827.3|180697.3|180810.1|180680.1|6
1732050600000|2024-11-19 21:10:00|180826.1|180696.1|180826.1|180696.1|180826.1|180696.1|180826.1|180696.1|1
1732050610000|2024-11-19 21:10:10|180830|180700|180828.8|180698.8|180836|180706|180828.8|180698.8|7
1732050620000|2024-11-19 21:10:20|180833.6|180703.6|180836.4|180706.4|180837.7|180707.7|180833.6|180703.6|5
1732050640000|2024-11-19 21:10:40|180832.5|180702.5|180829.6|180699.6|180832.5|180702.5|180829.6|180699.6|2
1732050650000|2024-11-19 21:10:50|180827|180697|180822.8|180692.8|180827|180697|180822.8|180692.8|2
1732050660000|2024-11-19 21:11:00|180820.8|180690.8|180817|180687|180820.8|180690.8|180817|180687|2
1732050670000|2024-11-19 21:11:10|180814.6|180684.6|180813.8|180683.8|180814.6|180684.6|180811.1|180681.1|3
1732050680000|2024-11-19 21:11:20|180812.1|180682.1|180812.1|180682.1|180812.1|180682.1|180812.1|180682.1|1
1732050710000|2024-11-19 21:11:50|180814.8|180684.8|180828.3|180698.3|180830.5|180700.5|180813.8|180683.8|7
1732050720000|2024-11-19 21:12:00|180825.6|180695.6|180825.6|180695.6|180825.6|180695.6|180825.6|180695.6|1
1732050770000|2024-11-19 21:12:50|180828.4|180698.4|180833.1|180703.1|180833.1|180703.1|180828.4|180698.4|4
1732050780000|2024-11-19 21:13:00|180833.2|180703.2|180819.6|180689.6|180833.2|180703.2|180819.6|180689.6|4
1732050790000|2024-11-19 21:13:10|180821.9|180691.9|180820.1|180690.1|180821.9|180691.9|180820.1|180690.1|2
1732050840000|2024-11-19 21:14:00|180817.4|180687.4|180817.4|180687.4|180817.4|180687.4|180817.4|180687.4|1
1732050850000|2024-11-19 21:14:10|180812.4|180682.4|180805|180675|180812.4|180682.4|180805|180675|4
1732050860000|2024-11-19 21:14:20|180807.9|180677.9|180837.8|180707.8|180837.8|180707.8|180807.9|180677.9|3
1732050870000|2024-11-19 21:14:30|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|180836.1|180706.1|1
1732050880000|2024-11-19 21:14:40|180833|180703|180830.5|180700.5|180833|180703|180830.5|180700.5|2
1732050890000|2024-11-19 21:14:50|180833|180703|180834.8|180704.8|180835.5|180705.5|180833|180703|3
1732050900000|2024-11-19 21:15:00|180859.8|180729.8|180896.9|180766.9|180896.9|180766.9|180859.8|180729.8|3
1732050910000|2024-11-19 21:15:10|180894.8|180764.8|180880.2|180750.2|180894.8|180764.8|180877.5|180747.5|3
1732050920000|2024-11-19 21:15:20|180880.3|180750.3|180880.3|180750.3|180880.3|180750.3|180880.3|180750.3|1
1732050930000|2024-11-19 21:15:30|180881.1|180751.1|180881.1|180751.1|180881.1|180751.1|180881.1|180751.1|1
1732050970000|2024-11-19 21:16:10|180879.1|180749.1|180881.7|180751.7|180881.7|180751.7|180879.1|180749.1|2
1732051020000|2024-11-19 21:17:00|180883.6|180753.6|180907.1|180777.1|180910.5|180780.5|180883.6|180753.6|10
1732051030000|2024-11-19 21:17:10|180915.7|180785.7|180914.2|180784.2|180915.7|180785.7|180914.1|180784.1|4
1732051040000|2024-11-19 21:17:20|180908.6|180778.6|180912.9|180782.9|180912.9|180782.9|180908.6|180778.6|3
1732051050000|2024-11-19 21:17:30|180912.4|180782.4|180912.4|180782.4|180912.4|180782.4|180912.4|180782.4|1
1732051070000|2024-11-19 21:17:50|180914.3|180784.3|180918.6|180788.6|180918.6|180788.6|180914.3|180784.3|3
1732051080000|2024-11-19 21:18:00|180907.9|180777.9|180900.3|180770.3|180907.9|180777.9|180900.3|180770.3|3
1732051120000|2024-11-19 21:18:40|180971.2|180702.7|180967|180705.7|180971.2|180705.7|180967|180702.7|2
1732051130000|2024-11-19 21:18:50|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|180900.1|180770.1|1
1732051140000|2024-11-19 21:19:00|180900.7|180770.7|180913|180783|180913|180783|180900.7|180770.7|3
1732051160000|2024-11-19 21:19:20|180911.8|180781.8|180899|180769|180911.8|180781.8|180898.3|180768.3|5
1732051180000|2024-11-19 21:19:40|180897.6|180767.6|180868.3|180738.3|180901.6|180771.6|180865.7|180735.7|10
1732051190000|2024-11-19 21:19:50|180869.4|180739.4|180873|180743|180873|180743|180869.4|180739.4|2
1732051200000|2024-11-19 21:20:00|180873.5|180743.5|180848|180718|180873.5|180743.5|180848|180718|6
1732051210000|2024-11-19 21:20:10|180851.5|180721.5|180855.4|180725.4|180855.4|180725.4|180851.5|180721.5|2
1732051220000|2024-11-19 21:20:20|180852.4|180722.4|180846.6|180716.6|180852.4|180722.4|180846.6|180716.6|2
1732051230000|2024-11-19 21:20:30|180846.5|180716.5|180851.8|180721.8|180851.8|180721.8|180846.5|180716.5|2
1732051270000|2024-11-19 21:21:10|180854.5|180724.5|180854.5|180724.5|180854.5|180724.5|180854.5|180724.5|1
1732051280000|2024-11-19 21:21:20|180857.8|180727.8|180856.8|180726.8|180857.8|180727.8|180856.8|180726.8|2
1732051300000|2024-11-19 21:21:40|180855.8|180725.8|180855.8|180725.8|180855.8|180725.8|180855.8|180725.8|1
1732051380000|2024-11-19 21:23:00|180843|180713|180843|180713|180843|180713|180843|180713|1
1732051420000|2024-11-19 21:23:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732051470000|2024-11-19 21:24:30|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|180844.1|180714.1|1
1732051480000|2024-11-19 21:24:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732051500000|2024-11-19 21:25:00|180846.5|180716.5|180849.5|180719.5|180850.5|180720.5|180846.5|180716.5|3
1732051520000|2024-11-19 21:25:20|180849.6|180719.6|180847.8|180717.8|180849.6|180719.6|180847.8|180717.8|2
1732051630000|2024-11-19 21:27:10|180852.8|180722.8|180876.7|180746.7|180879.2|180749.2|180852.8|180722.8|3
1732051640000|2024-11-19 21:27:20|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|1
1732051650000|2024-11-19 21:27:30|180876.7|180746.7|180869.3|180739.3|180876.7|180746.7|180869.3|180739.3|3
1732051670000|2024-11-19 21:27:50|180868.8|180738.8|180868.8|180738.8|180868.8|180738.8|180868.8|180738.8|1
1732051680000|2024-11-19 21:28:00|180862.4|180732.4|180862.4|180732.4|180862.4|180732.4|180862.4|180732.4|1
1732051710000|2024-11-19 21:28:30|180858.4|180728.4|180854.5|180724.5|180858.4|180728.4|180854.5|180724.5|2
1732051720000|2024-11-19 21:28:40|180854.6|180724.6|180854.5|180724.5|180854.6|180724.6|180854.5|180724.5|2
1732051760000|2024-11-19 21:29:20|180858.1|180728.1|180845.4|180715.4|180858.1|180728.1|180831.1|180701.1|4
1732051770000|2024-11-19 21:29:30|180845.3|180715.3|180839.9|180709.9|180845.3|180715.3|180839.9|180709.9|3
1732051790000|2024-11-19 21:29:50|180842.5|180712.5|180863.3|180733.3|180880.1|180750.1|180842.5|180712.5|16
1732051800000|2024-11-19 21:30:00|180860.6|180730.6|180852.5|180722.5|180860.6|180730.6|180852.5|180722.5|3
1732051810000|2024-11-19 21:30:10|180847.7|180717.7|180847.7|180717.7|180847.7|180717.7|180847.7|180717.7|1
1732051820000|2024-11-19 21:30:20|180845.8|180715.8|180846.5|180716.5|180846.5|180716.5|180839.5|180709.5|3
1732051850000|2024-11-19 21:30:50|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|180846.6|180716.6|1
1732051870000|2024-11-19 21:31:10|180848.1|180718.1|180844.7|180714.7|180877|180726.5|180844.7|180647.3|5
1732051910000|2024-11-19 21:31:50|180855.5|180725.5|180855.5|180725.5|180855.5|180725.5|180855.5|180725.5|1
1732051920000|2024-11-19 21:32:00|180853.9|180723.9|180853.9|180723.9|180853.9|180723.9|180853.9|180723.9|1
1732051930000|2024-11-19 21:32:10|180854.1|180724.1|180854.1|180724.1|180854.1|180724.1|180854.1|180724.1|1
1732051950000|2024-11-19 21:32:30|180843.3|180713.3|180853.6|180723.6|180853.6|180723.6|180843.3|180713.3|2
1732051960000|2024-11-19 21:32:40|180843.3|180713.3|180843.3|180713.3|180843.3|180713.3|180843.3|180713.3|1
1732051970000|2024-11-19 21:32:50|180883|180676.1|180836.1|180706.1|180883|180706.1|180833.1|180676.1|5
1732052010000|2024-11-19 21:33:30|180836|180706|180836.8|180706.8|180836.8|180706.8|180836|180706|2
1732052030000|2024-11-19 21:33:50|180847.6|180717.6|180847.6|180717.6|180847.6|180717.6|180847.6|180717.6|1
1732052040000|2024-11-19 21:34:00|180848|180718|180848|180718|180848|180718|180848|180718|1
1732052070000|2024-11-19 21:34:30|180906.9|180663.1|180906.9|180663.1|180906.9|180663.1|180906.9|180663.1|1
1732052090000|2024-11-19 21:34:50|180906.8|180663.2|180848|180718|180906.8|180718|180848|180663.2|2
1732052100000|2024-11-19 21:35:00|180848.3|180718.3|180856.6|180726.6|180856.6|180726.6|180848.3|180718.3|2
1732052110000|2024-11-19 21:35:10|180859.5|180729.5|180888.5|180674.5|180902.5|180729.5|180844|180674.5|5
1732052120000|2024-11-19 21:35:20|180858.5|180728.5|180858.5|180728.5|180858.5|180728.5|180858.5|180728.5|1
1732052140000|2024-11-19 21:35:40|180888.5|180674.5|180888.5|180674.5|180888.5|180674.5|180888.5|180674.5|1
1732052150000|2024-11-19 21:35:50|180883.5||180883.5||180883.5||180883.5||1
1732052180000|2024-11-19 21:36:20|180886.5||180886.5||180886.5||180886.5||1
1732052260000|2024-11-19 21:37:40|180832.5|180702.5|180832.5|180702.5|180832.5|180702.5|180832.5|180702.5|1
1732052280000|2024-11-19 21:38:00|180833.5|180743.5|180886.5|180674.5|180886.5|180743.5|180833.5|180674.5|2
1732052310000|2024-11-19 21:38:30|180855.2|180725.2|180855.2|180725.2|180855.2|180725.2|180855.2|180725.2|1
1732052330000|2024-11-19 21:38:50|180886.5|180674.5|180886.5|180674.5|180886.5|180674.5|180886.5|180674.5|1
1732052390000|2024-11-19 21:39:50|180926.4|180655.6|180839.8|180709.8|180926.4|180709.8|180839.8|180655.6|2
1732052400000|2024-11-19 21:40:00|180841|180711|180885.2|180676.2|180885.2|180711|180841|180676.2|4
1732052430000|2024-11-19 21:40:30|180928.5|180656.4|180885.2|180676.2|180928.5|180676.2|180885.2|180656.4|2
1732052470000|2024-11-19 21:41:10|180834|180704|180834|180704|180834|180704|180834|180704|1
1732052480000|2024-11-19 21:41:20|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|180835.5|180745.5|1
1732052500000|2024-11-19 21:41:40|180856.2|180726.2|180856.2|180726.2|180856.2|180726.2|180856.2|180726.2|1
1732052560000|2024-11-19 21:42:40|180835.5|180745.5|180885.2|180676.2|180885.2|180745.5|180834|180676.2|3
1732052630000|2024-11-19 21:43:50|180834|180704|180854.8|180724.8|180854.8|180724.8|180834|180704|3
1732052670000|2024-11-19 21:44:30|180885.2|180676.2|180885.2|180676.2|180885.2|180676.2|180885.2|180676.2|1
1732052700000|2024-11-19 21:45:00|180842.9|180712.9|180842.9|180712.9|180842.9|180712.9|180842.9|180712.9|1
1732052710000|2024-11-19 21:45:10|180834|180704|180842.9|180712.9|180842.9|180712.9|180834|180704|2
1732052720000|2024-11-19 21:45:20|180843.8|180713.8|180896.7|180673.7|180896.7|180713.8|180843.8|180673.7|2
1732052740000|2024-11-19 21:45:40|180859.8|180729.8|180860.5|180730.5|180896.7|180730.5|180859.8|180673.7|3
1732052760000|2024-11-19 21:46:00|180859|180729|180860.5|180730.5|180860.5|180730.5|180859|180729|2
1732052780000|2024-11-19 21:46:20|180842.5|180712.5|180894|180675.2|180894|180712.5|180842|180675.2|4
1732052830000|2024-11-19 21:47:10|180881.5|180668.3|180870.5|180659.6|180881.5|180668.3|180870.5|180659.6|2
1732052840000|2024-11-19 21:47:20|180868.4|180660.9|180868.4|180660.9|180868.4|180660.9|180868.4|180660.9|1
1732052870000|2024-11-19 21:47:50|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|180943.9|180601.9|1
1732052880000|2024-11-19 21:48:00|180868.4|180660.9|180840.4|180710.4|180868.4|180710.4|180840.4|180660.9|3
1732052900000|2024-11-19 21:48:20|180841.1|180711.1|180841.1|180711.1|180841.1|180711.1|180841.1|180711.1|1
1732052910000|2024-11-19 21:48:30|180878.4|180678.4|180840|180710|180878.4|180710|180819.4|180678.4|7
1732052940000|2024-11-19 21:49:00|180840.1|180710.1|180840.4|180710.4|180851.4|180721.4|180840.1|180710.1|3
1732052950000|2024-11-19 21:49:10|180850.7|180720.7|180826.7|180532.8|180879.4|180721.1|180814.4|180511.2|29
1732052960000|2024-11-19 21:49:20|180826.4|180533.3|180709.3|180494.9|180826.4|180541|180709.3|180494.9|22
1732052970000|2024-11-19 21:49:30|180706.3|180496|180787|180515.6|180820.7|180531.7|180702.4|180468.1|24
1732052980000|2024-11-19 21:49:40|180790.7|180517.7|180704.3|180500.5|180790.7|180525.7|180704.3|180499.6|10
1732052990000|2024-11-19 21:49:50|180703.7|180500.9|180760.9|180418.9|180784.8|180513|180703.7|180418.2|14
1732053000000|2024-11-19 21:50:00|180697.5|180567.5|180791.2|180449.2|180861.7|180585|180682|180369|38
1732053010000|2024-11-19 21:50:10|180716.5|180586.5|180717|180433|180867|180588|180713.5|180374.5|39
1732053020000|2024-11-19 21:50:20|180820.9|180478.9|180724|180446.3|180870|180591|180694|180366.7|39
1732053030000|2024-11-19 21:50:30|180823.5|180481.5|180814|180472|180830|180488|180717|180375.7|40
1732053040000|2024-11-19 21:50:40|180829.5|180487.5|180825|180483|180837.5|180495.6|180717|180433.3|40
1732053050000|2024-11-19 21:50:50|180822.4|180480.4|180822|180480|180873|180583|180706|180441.7|39
1732053060000|2024-11-19 21:51:00|180824|180482|180821|180479|180826.8|180588|180718|180446.9|39
1732053070000|2024-11-19 21:51:10|180821.7|180479.7|180815.5|180473.5|180826.5|180593|180723|180429|37
1732053080000|2024-11-19 21:51:20|180823.3|180481.3|180823.5|180481.5|180831.9|180583|180713|180434.7|38
1732053090000|2024-11-19 21:51:30|180819.8|180477.8|180710|180580|180826.7|180580|180710|180431.7|37
1732053100000|2024-11-19 21:51:40|180824.7|180482.7|180822.5|180480.5|180824.7|180583.5|180713.5|180448.4|38
1732053110000|2024-11-19 21:51:50|180824|180482|180820|180478|180827.7|180485.7|180694|180375|40
1732053120000|2024-11-19 21:52:00|180822.9|180480.9|180722|180427.7|180829.8|180588.5|180718.5|180427.7|40
1732053130000|2024-11-19 21:52:10|180794|180452|180823.3|180481.3|180829|180590.5|180696|180428|39
1732053140000|2024-11-19 21:52:20|180796.3|180454.3|180814|180472|180831.4|180489.4|180698|180415.7|38
1732053150000|2024-11-19 21:52:30|180805.5|180463.5|180825|180483|180854|180594.5|180717|180434.7|39
1732053160000|2024-11-19 21:52:40|180794.5|180452.5|180822.7|180480.7|180834.2|180492.2|180717|180431.7|39
1732053170000|2024-11-19 21:52:50|180796.3|180454.3|180824.3|180482.3|180832.7|180588.5|180712|180445.9|39
1732053180000|2024-11-19 21:53:00|180796.3|180454.3|180795.7|180453.7|180859.2|180594|180700|180439|40
1732053190000|2024-11-19 21:53:10|180820.9|180478.9|180821.7|180479.7|180831.7|180585|180673|180424.7|39
1732053200000|2024-11-19 21:53:20|180796.4|180454.4|180825.9|180483.9|180828.5|180585|180715|180436.3|39
1732053210000|2024-11-19 21:53:30|180816.9|180474.9|180790.4|180448.4|180829.9|180596|180726|180438.5|40
1732053220000|2024-11-19 21:53:40|180823.5|180481.5|180778.9|180436.9|180830.7|180488.7|180778.9|180436.9|38
1732053230000|2024-11-19 21:53:50|180825.2|180483.2|180823.2|180481.2|180875.3|180590|180781.2|180439.2|39
1732053240000|2024-11-19 21:54:00|180821.5|180479.5|180828.7|180486.7|180839|180497|180777.4|180435.4|40
1732053250000|2024-11-19 21:54:10|180824.5|180482.5|180827.9|180485.9|180837.9|180495.9|180708|180435|40
1732053260000|2024-11-19 21:54:20|180880|180576|180826|180484|180880|180591|180673|180372.7|39
1732053270000|2024-11-19 21:54:30|180829|180487|180826.9|180484.9|180882.3|180588.5|180703|180404.3|38
1732053280000|2024-11-19 21:54:40|180823.4|180481.4|180714|180584|180876|180590|180710|180453.7|40
1732053290000|2024-11-19 21:54:50|180826|180484|180870|180586|180875.7|180601|180701.5|180443.3|39
1732053300000|2024-11-19 21:55:00|180824|180482|180877.7|180598|180885.7|180615|180807.6|180482|35
1732053310000|2024-11-19 21:55:10|180866.3|180510.3|180878.7|180609|180890.7|180618|180722|180510.3|34
1732053320000|2024-11-19 21:55:20|180880|180610|180875.7|180608|180887|180614|180844|180527.8|29
1732053330000|2024-11-19 21:55:30|180874|180538.2|180862|180595|180894.7|180619|180852.6|180516.7|35
1732053340000|2024-11-19 21:55:40|180730|180508|180839.3|180532|180886.3|180623|180730|180508|34
1732053350000|2024-11-19 21:55:50|180874|180610|180885.7|180619|180895.3|180619|180728|180511.2|34
1732053360000|2024-11-19 21:56:00|180884.7|180623|180886|180622|180890|180631|180734|180510.5|33
1732053370000|2024-11-19 21:56:10|180880|180520.9|180875.3|180607|180890|180625|180728|180514.1|36
1732053380000|2024-11-19 21:56:20|180874|180543.6|180771|180531.3|180885.3|180629|180713|180489.2|32
1732053390000|2024-11-19 21:56:30|180768.7|180529.1|180710.9|180415.1|180768.7|180529.1|180707.8|180377.2|13
1732053400000|2024-11-19 21:56:40|180702.9|180415.5|180701.6|180417.1|180706.9|180417.1|180701.6|180415.5|7
1732053410000|2024-11-19 21:56:50|180701.1|180417.5|180700.9|180417.7|180701.1|180417.7|180700.9|180417.5|2
1732053420000|2024-11-19 21:57:00|180700.7|180417.9|180700.6|180418.1|180700.7|180418.1|180700.6|180417.9|2
1732053430000|2024-11-19 21:57:10|180693.2|180418.3|180692.9|180418.4|180693.2|180418.4|180692.9|180418.3|3
1732053440000|2024-11-19 21:57:20|180692.7|180418.6|180692.7|180418.6|180692.7|180418.6|180692.7|180418.6|1
1732053450000|2024-11-19 21:57:30|180692.6|180418.8|180692.4|180418.9|180692.6|180418.9|180692.4|180418.8|2
1732053460000|2024-11-19 21:57:40|180692.3|180419.1|180692.3|180419.1|180692.3|180419.1|180692.3|180419.1|1
1732053470000|2024-11-19 21:57:50|180696.3|180419.2|180696.1|180419.2|180696.3|180419.2|180696.1|180419.2|2
1732053480000|2024-11-19 21:58:00|180684.1|180422.9|180684.1|180422.9|180684.1|180422.9|180684.1|180422.9|1
1732053490000|2024-11-19 21:58:10|180683.8|180423.2|180690.1|180416.9|180690.1|180423.2|180683.8|180416.9|2
1732053500000|2024-11-19 21:58:20|180689.5|180417.5|180689.5|180417.5|180689.5|180417.5|180689.5|180417.5|1
1732053510000|2024-11-19 21:58:30|180681.5|180420.9|180670.7|180432.1|180681.5|180432.1|180669.8|180420.9|4
1732053520000|2024-11-19 21:58:40|180670|180434.1|180640.5|180410.4|180670|180434.1|180637.5|180408.5|10
1732053530000|2024-11-19 21:58:50|180638.9|180409.3|180638.9|180409.3|180638.9|180409.3|180638.9|180409.3|1
1732053540000|2024-11-19 21:59:00|180639.1|180409.8|180638.9|180410.1|180639.1|180410.1|180638.9|180409.8|2
1732053550000|2024-11-19 21:59:10|180630.9|180405.4|180630.9|180405.4|180630.9|180405.4|180630.9|180405.4|1
1732053560000|2024-11-19 21:59:20|180630.8|180405.5|180635.1|180405.8|180635.1|180405.8|180630.8|180405.5|3
1732053570000|2024-11-19 21:59:30|180656.6|180362|180656.6|180362|180656.6|180362|180656.6|180362|1
1732053580000|2024-11-19 21:59:40|180656.3|180362.4|180647.1|180384.6|180656.3|180384.6|180647.1|180362.4|2
1732053590000|2024-11-19 21:59:50|180639.1|180381.6|180728.5|180386.5|180728.5|180386.5|180639.1|180378.1|5
1732053600000|2024-11-19 22:00:00|180800.5|180458.5|180658.3|180316.3|180800.5|180458.5|180658.3|180316.3|4
1732053720000|2024-11-19 22:02:00|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|1
1732053930000|2024-11-19 22:05:30|180546|180204|180546|180204|180546|180204|180546|180204|1
1732056300000|2024-11-19 22:45:00|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|1
1732057200000|2024-11-19 23:00:00|180550|180208|180546.1|180204.1|180550|180208|180546.1|180204.1|6
1732057210000|2024-11-19 23:00:10|180545.5|180203.5|180533|180191|180545.8|180203.8|180532|180190|7
1732057220000|2024-11-19 23:00:20|180534|180192|180535.5|180193.5|180535.5|180193.5|180534|180192|3
1732057230000|2024-11-19 23:00:30|180534.5|180192.5|180534|180192|180535|180193|180534|180192|5
1732057240000|2024-11-19 23:00:40|180535|180193|180535|180193|180535|180193|180535|180193|1
1732057260000|2024-11-19 23:01:00|180534.5|180192.5|180547.1|180205.1|180547.1|180205.1|180531|180189|4
1732057290000|2024-11-19 23:01:30|180546.4|180204.4|180546.4|180204.4|180546.4|180204.4|180546.4|180204.4|1
1732057300000|2024-11-19 23:01:40|180532.5|180190.5|180533.5|180191.5|180533.5|180191.5|180532.5|180190.5|2
1732057310000|2024-11-19 23:01:50|180535|180193|180535|180193|180535|180193|180535|180193|1
1732057330000|2024-11-19 23:02:10|180534.5|180192.5|180534.5|180192.5|180534.5|180192.5|180534.5|180192.5|1
1732057350000|2024-11-19 23:02:30|180537|180195|180534.5|180192.5|180537|180195|180534.5|180192.5|2
1732057360000|2024-11-19 23:02:40|180537|180195|180537|180195|180537|180195|180537|180195|1
1732057370000|2024-11-19 23:02:50|180535.5|180193.5|180534.5|180192.5|180536|180194|180534.5|180192.5|3
1732057380000|2024-11-19 23:03:00|180534.2|180192.2|180541.5|180199.5|180559.9|180217.9|180533.5|180191.5|5
1732057390000|2024-11-19 23:03:10|180542.5|180200.5|180538.2|180196.2|180544.5|180202.5|180520.3|180178.3|5
1732057400000|2024-11-19 23:03:20|180538.6|180196.6|180538.6|180196.6|180538.6|180196.6|180538.6|180196.6|1
1732057410000|2024-11-19 23:03:30|180533.5|180191.5|180535|180193|180535|180193|180533.5|180191.5|2
1732057430000|2024-11-19 23:03:50|180534|180192|180534|180192|180534|180192|180534|180192|1
1732057440000|2024-11-19 23:04:00|180536|180194|180541.5|180199.5|180541.5|180199.5|180536|180194|2
1732057450000|2024-11-19 23:04:10|180532.5|180190.5|180607.2|180265.2|180607.2|180265.2|180532|180190|6
1732057460000|2024-11-19 23:04:20|180605.4|180263.4|180605.4|180263.4|180605.4|180263.4|180605.4|180263.4|1
1732057480000|2024-11-19 23:04:40|180596.7|180254.7|180605.4|180263.4|180605.4|180263.4|180596.7|180254.7|2
1732057490000|2024-11-19 23:04:50|180534|180192|180534|180192|180534|180192|180534|180192|1
1732057500000|2024-11-19 23:05:00|180605.4|180263.4|180614|180272|180614|180272|180605.4|180263.4|3
1732057510000|2024-11-19 23:05:10|180612.2|180270.2|180613.7|180271.7|180613.7|180271.7|180612.2|180270.2|2
1732057520000|2024-11-19 23:05:20|180612.7|180270.7|180614.7|180272.7|180614.7|180272.7|180612.7|180270.7|2
1732057530000|2024-11-19 23:05:30|180548|180206|180547|180205|180548|180206|180547|180205|2
1732057590000|2024-11-19 23:06:30|180566.3|180224.3|180544.5|180202.5|180566.3|180224.3|180544.5|180202.5|2
1732057600000|2024-11-19 23:06:40|180547|180205|180547|180205|180547|180205|180547|180205|1
1732057640000|2024-11-19 23:07:20|180546|180204|180546.5|180204.5|180546.5|180204.5|180546|180204|2
1732057650000|2024-11-19 23:07:30|180545.5|180203.5|180544.5|180202.5|180545.5|180203.5|180544.5|180202.5|2
1732057660000|2024-11-19 23:07:40|180544|180202|180544|180202|180544|180202|180544|180202|1
1732057670000|2024-11-19 23:07:50|180544.5|180202.5|180544.5|180202.5|180544.5|180202.5|180544.5|180202.5|1
1732057720000|2024-11-19 23:08:40|180567.9|180225.9|180567.9|180225.9|180567.9|180225.9|180567.9|180225.9|1
1732057730000|2024-11-19 23:08:50|180545.5|180203.5|180547.5|180205.5|180547.5|180205.5|180545.5|180203.5|3
1732057740000|2024-11-19 23:09:00|180546.5|180204.5|180548|180206|180548|180206|180546.5|180204.5|2
1732057750000|2024-11-19 23:09:10|180546.5|180204.5|180547.5|180205.5|180549|180207|180546.5|180204.5|4
1732057760000|2024-11-19 23:09:20|180548.5|180206.5|180550|180208|180550|180208|180548.5|180206.5|2
1732057770000|2024-11-19 23:09:30|180549|180207|180549|180207|180549|180207|180549|180207|1
1732057780000|2024-11-19 23:09:40|180548|180206|180546.5|180204.5|180548|180206|180546.5|180204.5|2
1732057790000|2024-11-19 23:09:50|180545.5|180203.5|180545|180203|180545.5|180203.5|180543.5|180201.5|4
1732057800000|2024-11-19 23:10:00|180545.5|180203.5|180638|180296|180638|180296|180545.5|180203.5|4
1732057810000|2024-11-19 23:10:10|180637|180295|180638|180296|180638|180296|180637|180295|2
1732057820000|2024-11-19 23:10:20|180622.9|180280.9|180622.9|180280.9|180622.9|180280.9|180622.9|180280.9|1
1732057830000|2024-11-19 23:10:30|180601.2|180259.2|180605.7|180263.7|180638.8|180296.8|180593.3|180251.3|7
1732057840000|2024-11-19 23:10:40|180591.9|180249.9|180591.9|180249.9|180591.9|180249.9|180591.9|180249.9|1
1732057950000|2024-11-19 23:12:30|180595.7|180253.7|180595.7|180253.7|180595.7|180253.7|180595.7|180253.7|1
1732058110000|2024-11-19 23:15:10|180591.5|180249.5|180685.1|180343.1|180685.1|180343.1|180591.5|180249.5|6
1732058120000|2024-11-19 23:15:20|180702.4|180360.4|180702.4|180360.4|180702.4|180360.4|180702.4|180360.4|1
1732058140000|2024-11-19 23:15:40|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058170000|2024-11-19 23:16:10|180688|180346|180688|180346|180688|180346|180688|180346|1
1732058200000|2024-11-19 23:16:40|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058590000|2024-11-19 23:23:10|180688|180346|180688|180346|180688|180346|180688|180346|1
1732058630000|2024-11-19 23:23:50|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|180659.2|180317.2|1
1732058740000|2024-11-19 23:25:40|180655.9|180313.9|180655.9|180313.9|180655.9|180313.9|180655.9|180313.9|1
1732058770000|2024-11-19 23:26:10|180666.8|180324.8|180667.3|180325.3|180667.3|180325.3|180666.8|180324.8|2
1732058780000|2024-11-19 23:26:20|180666.8|180324.8|180670.3|180328.3|180670.3|180328.3|180666.8|180324.8|2
1732058880000|2024-11-19 23:28:00|180659|180317|180655|180313|180659|180317|180652.5|180310.5|6
1732058910000|2024-11-19 23:28:30|180655.5|180313.5|180655.5|180313.5|180655.5|180313.5|180655.5|180313.5|1
1732058920000|2024-11-19 23:28:40|180656.5|180314.5|180657|180315|180657|180315|180656.5|180314.5|2
1732058930000|2024-11-19 23:28:50|180656|180314|180659|180317|180659|180317|180656|180314|2
1732058940000|2024-11-19 23:29:00|180658|180316|180658|180316|180658|180316|180658|180316|1
1732058960000|2024-11-19 23:29:20|180657.5|180315.5|180657|180315|180657.5|180315.5|180657|180315|2
1732058990000|2024-11-19 23:29:50|180659|180317|180657.5|180315.5|180659|180317|180657.5|180315.5|2
1732059000000|2024-11-19 23:30:00|180658|180316|180658.5|180316.5|180658.5|180316.5|180658|180316|2
1732059010000|2024-11-19 23:30:10|180659.5|180317.5|180660.5|180318.5|180660.5|180318.5|180659.5|180317.5|2
1732059020000|2024-11-19 23:30:20|180660|180318|180660|180318|180660|180318|180660|180318|1
1732059030000|2024-11-19 23:30:30|180659|180317|180658.5|180316.5|180659|180317|180658.5|180316.5|2
1732059040000|2024-11-19 23:30:40|180657|180315|180655.5|180313.5|180657|180315|180655.5|180313.5|3
1732059050000|2024-11-19 23:30:50|180657.5|180315.5|180657|180315|180657.5|180315.5|180657|180315|2
1732059060000|2024-11-19 23:31:00|180659|180317|180659.5|180317.5|180660|180318|180658.5|180316.5|4
1732059070000|2024-11-19 23:31:10|180660|180318|180659.5|180317.5|180661|180319|180659.5|180317.5|3
1732059080000|2024-11-19 23:31:20|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732059090000|2024-11-19 23:31:30|180660|180318|180659|180317|180660|180318|180659|180317|2
1732059100000|2024-11-19 23:31:40|180660.5|180318.5|180658|180316|180660.5|180318.5|180658|180316|3
1732059110000|2024-11-19 23:31:50|180656.5|180314.5|180657|180315|180657|180315|180656.5|180314.5|2
1732059120000|2024-11-19 23:32:00|180657.5|180315.5|180658.5|180316.5|180658.5|180316.5|180657.5|180315.5|2
1732059130000|2024-11-19 23:32:10|180657|180315|180658|180316|180658|180316|180657|180315|2
1732059140000|2024-11-19 23:32:20|180659.5|180317.5|180659.5|180317.5|180659.5|180317.5|180659.5|180317.5|1
1732059150000|2024-11-19 23:32:30|180658|180316|180659|180317|180659|180317|180658|180316|2
1732059190000|2024-11-19 23:33:10|180658|180316|180658|180316|180658|180316|180658|180316|1
1732059200000|2024-11-19 23:33:20|180657.5|180315.5|180657.5|180315.5|180657.5|180315.5|180657.5|180315.5|1
1732059210000|2024-11-19 23:33:30|180661|180319|180662|180320|180662|180320|180659.5|180317.5|4
1732059220000|2024-11-19 23:33:40|180660.5|180318.5|180659|180317|180660.5|180318.5|180659|180317|2
1732059230000|2024-11-19 23:33:50|180683.4|180341.4|180654|180312|180683.4|180341.4|180652|180310|6
1732059240000|2024-11-19 23:34:00|180651.5|180309.5|180646.5|180304.5|180651.5|180309.5|180639.5|180297.5|3
1732059250000|2024-11-19 23:34:10|180651|180309|180649.5|180307.5|180651|180309|180649.5|180307.5|2
1732059270000|2024-11-19 23:34:30|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059280000|2024-11-19 23:34:40|180651|180309|180651|180309|180652|180310|180651|180309|3
1732059290000|2024-11-19 23:34:50|180651.5|180309.5|180643|180301|180651.5|180309.5|180642|180300|5
1732059300000|2024-11-19 23:35:00|180642.5|180300.5|180643.5|180301.5|180645|180303|180642.5|180300.5|5
1732059310000|2024-11-19 23:35:10|180645|180303|180673.5|180331.5|180675.4|180333.4|180645|180303|7
1732059320000|2024-11-19 23:35:20|180674|180332|180673.2|180331.2|180674|180332|180671.9|180329.9|4
1732059330000|2024-11-19 23:35:30|180671.9|180329.9|180674|180332|180674.9|180332.9|180649.5|180307.5|7
1732059340000|2024-11-19 23:35:40|180672.7|180330.7|180651|180309|180677.5|180335.5|180649|180307|5
1732059350000|2024-11-19 23:35:50|180650.5|180308.5|180652|180310|180652|180310|180650.5|180308.5|4
1732059360000|2024-11-19 23:36:00|180651.5|180309.5|180651.5|180309.5|180652|180310|180651|180309|4
1732059370000|2024-11-19 23:36:10|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059380000|2024-11-19 23:36:20|180652|180310|180654|180312|180654|180312|180652|180310|2
1732059390000|2024-11-19 23:36:30|180653.5|180311.5|180652.5|180310.5|180653.5|180311.5|180652.5|180310.5|2
1732059400000|2024-11-19 23:36:40|180653.5|180311.5|180651|180309|180653.5|180311.5|180651|180309|3
1732059410000|2024-11-19 23:36:50|180652|180310|180651|180309|180652|180310|180651|180309|2
1732059420000|2024-11-19 23:37:00|180649.5|180307.5|180650|180308|180650|180308|180649.5|180307.5|2
1732059430000|2024-11-19 23:37:10|180651|180309|180651|180309|180651|180309|180651|180309|1
1732059440000|2024-11-19 23:37:20|180650|180308|180648.5|180306.5|180650|180308|180648.5|180306.5|2
1732059450000|2024-11-19 23:37:30|180649|180307|180650.5|180308.5|180650.5|180308.5|180648.5|180306.5|4
1732059470000|2024-11-19 23:37:50|180652|180310|180650.5|180308.5|180652|180310|180650.5|180308.5|2
1732059480000|2024-11-19 23:38:00|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|1
1732059490000|2024-11-19 23:38:10|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|180650.5|180308.5|1
1732059520000|2024-11-19 23:38:40|180650|180308|180645.5|180303.5|180650|180308|180645.5|180303.5|4
1732059530000|2024-11-19 23:38:50|180644.5|180302.5|180644.5|180302.5|180644.5|180302.5|180644.5|180302.5|1
1732059550000|2024-11-19 23:39:10|180645.5|180303.5|180665.5|180323.5|180665.5|180323.5|180643.5|180301.5|4
1732059560000|2024-11-19 23:39:20|180667|180325|180664|180322|180667|180325|180664|180322|3
1732059570000|2024-11-19 23:39:30|180657.5|180315.5|180663.5|180321.5|180663.5|180321.5|180657.5|180315.5|6
1732059580000|2024-11-19 23:39:40|180657|180315|180657|180315|180657|180315|180657|180315|1
1732059590000|2024-11-19 23:39:50|180658|180316|180662|180320|180662|180320|180658|180316|2
1732059600000|2024-11-19 23:40:00|180661.5|180319.5|180659.5|180317.5|180661.5|180319.5|180659.5|180317.5|3
1732059610000|2024-11-19 23:40:10|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732059620000|2024-11-19 23:40:20|180655|180313|180661|180319|180661|180319|180649.5|180307.5|3
1732059640000|2024-11-19 23:40:40|180660.5|180318.5|180658|180316|180660.5|180318.5|180657|180315|5
1732059650000|2024-11-19 23:40:50|180658.5|180316.5|180658|180316|180658.5|180316.5|180658|180316|2
1732059660000|2024-11-19 23:41:00|180660.5|180318.5|180658|180316|180660.5|180318.5|180658|180316|2
1732059670000|2024-11-19 23:41:10|180660|180318|180686.9|180344.9|180686.9|180344.9|180659.5|180317.5|5
1732059680000|2024-11-19 23:41:20|180685.5|180343.5|180654.8|180312.8|180686.4|180344.4|180654.4|180312.4|27
1732059690000|2024-11-19 23:41:30|180661.4|180319.4|180663.3|180321.3|180664.5|180322.5|180654.4|180312.4|24
1732059700000|2024-11-19 23:41:40|180662.5|180320.5|180660|180318|180662.5|180320.5|180660|180318|3
1732059710000|2024-11-19 23:41:50|180658.6|180316.6|180652.5|180310.5|180658.6|180316.6|180649|180307|10
1732059720000|2024-11-19 23:42:00|180650|180308|180649|180307|180659.5|180317.5|180649|180307|8
1732059730000|2024-11-19 23:42:10|180652|180310|180650|180308|180655|180313|180650|180308|8
1732059740000|2024-11-19 23:42:20|180651|180309|180650.5|180308.5|180652.5|180310.5|180650|180308|11
1732059750000|2024-11-19 23:42:30|180650|180308|180649|180307|180652|180310|180646.5|180304.5|7
1732059760000|2024-11-19 23:42:40|180647.5|180305.5|180649.5|180307.5|180651|180309|180647.5|180305.5|10
1732059790000|2024-11-19 23:43:10|180660.5|180318.5|180661|180319|180661|180319|180654.5|180312.5|3
1732059800000|2024-11-19 23:43:20|180660|180318|180661.5|180319.5|180661.5|180319.5|180660|180318|2
1732059810000|2024-11-19 23:43:30|180660|180318|180660.5|180318.5|180661|180319|180654|180312|4
1732059820000|2024-11-19 23:43:40|180659|180317|180652|180310|180659|180317|180650|180308|7
1732059830000|2024-11-19 23:43:50|180651|180309|180651.5|180309.5|180661.5|180319.5|180650.5|180308.5|11
1732059840000|2024-11-19 23:44:00|180660|180318|180651.5|180309.5|180660|180318|180649.5|180307.5|12
1732059850000|2024-11-19 23:44:10|180662.5|180320.5|180653|180311|180662.5|180320.5|180652.5|180310.5|10
1732059860000|2024-11-19 23:44:20|180651|180309|180650.5|180308.5|180655.5|180313.5|180649.5|180307.5|5
1732059870000|2024-11-19 23:44:30|180649|180307|180650.5|180308.5|180660|180318|180649|180307|6
1732059880000|2024-11-19 23:44:40|180650|180308|180655.5|180313.5|180655.5|180313.5|180649.5|180307.5|3
1732059890000|2024-11-19 23:44:50|180650.5|180308.5|180650.5|180308.5|180660|180318|180649|180307|9
1732059900000|2024-11-19 23:45:00|180649.5|180307.5|180647.5|180305.5|180649.5|180307.5|180647.5|180305.5|3
1732059910000|2024-11-19 23:45:10|180648|180306|180649|180307|180649.5|180307.5|180647.5|180305.5|5
1732059920000|2024-11-19 23:45:20|180647.5|180305.5|180647.5|180305.5|180647.5|180305.5|180647.5|180305.5|1
1732059930000|2024-11-19 23:45:30|180659|180317|180661|180319|180662.5|180320.5|180659|180317|4
1732059940000|2024-11-19 23:45:40|180663|180321|180664|180322|180664|180322|180663|180321|2
1732059950000|2024-11-19 23:45:50|180663|180321|180661|180319|180663|180321|180661|180319|2
1732059960000|2024-11-19 23:46:00|180662|180320|180662.5|180320.5|180664.5|180322.5|180662|180320|6
1732059970000|2024-11-19 23:46:10|180661.5|180319.5|180661|180319|180661.5|180319.5|180661|180319|2
1732059980000|2024-11-19 23:46:20|180660|180318|180661.5|180319.5|180661.5|180319.5|180660|180318|2
1732059990000|2024-11-19 23:46:30|180660|180318|180661|180319|180661|180319|180660|180318|2
1732060000000|2024-11-19 23:46:40|180661.5|180319.5|180660|180318|180661.5|180319.5|180660|180318|2
1732060010000|2024-11-19 23:46:50|180661.5|180319.5|180661.5|180319.5|180661.5|180319.5|180661.5|180319.5|1
1732060030000|2024-11-19 23:47:10|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060040000|2024-11-19 23:47:20|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060060000|2024-11-19 23:47:40|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|180660.5|180318.5|1
1732060070000|2024-11-19 23:47:50|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060080000|2024-11-19 23:48:00|180660|180318|180647.4|180305.4|180660|180318|180647.4|180305.4|2
1732060180000|2024-11-19 23:49:40|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060190000|2024-11-19 23:49:50|180660|180318|180660.5|180318.5|180660.5|180318.5|180660|180318|2
1732060200000|2024-11-19 23:50:00|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060210000|2024-11-19 23:50:10|180659.5|180317.5|180659|180317|180659.5|180317.5|180659|180317|2
1732060220000|2024-11-19 23:50:20|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|1
1732060230000|2024-11-19 23:50:30|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|180649.5|180307.5|1
1732060370000|2024-11-19 23:52:50|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060380000|2024-11-19 23:53:00|180661.5|180319.5|180663|180321|180663|180321|180661|180319|4
1732060400000|2024-11-19 23:53:20|180661|180319|180661|180319|180661|180319|180661|180319|1
1732060410000|2024-11-19 23:53:30|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060420000|2024-11-19 23:53:40|180659|180317|180660|180318|180660|180318|180659|180317|2
1732060450000|2024-11-19 23:54:10|180663.2|180321.2|180738.2|180396.2|180738.2|180396.2|180663.2|180321.2|2
1732060460000|2024-11-19 23:54:20|180684.2|180342.2|180683.4|180341.4|180684.2|180342.2|180683.4|180341.4|2
1732060470000|2024-11-19 23:54:30|180682.5|180340.5|180684.2|180342.2|180684.2|180342.2|180682.5|180340.5|3
1732060480000|2024-11-19 23:54:40|180685|180343|180656.3|180314.3|180685|180343|180656.3|180314.3|4
1732060490000|2024-11-19 23:54:50|180655.8|180313.8|180655.8|180313.8|180656.3|180314.3|180655.8|180313.8|3
1732060500000|2024-11-19 23:55:00|180656.3|180314.3|180656.3|180314.3|180656.8|180314.8|180656.3|180314.3|3
1732060510000|2024-11-19 23:55:10|180656.8|180314.8|180657.3|180315.3|180657.3|180315.3|180656.8|180314.8|2
1732060520000|2024-11-19 23:55:20|180656.8|180314.8|180656.8|180314.8|180657.3|180315.3|180656.8|180314.8|3
1732060530000|2024-11-19 23:55:30|180656.3|180314.3|180656.3|180314.3|180656.3|180314.3|180656.3|180314.3|1
1732060540000|2024-11-19 23:55:40|180656.8|180314.8|180656.3|180314.3|180656.8|180314.8|180656.3|180314.3|2
1732060550000|2024-11-19 23:55:50|180656.8|180314.8|180656.8|180314.8|180656.8|180314.8|180656.8|180314.8|1
1732060570000|2024-11-19 23:56:10|180657.3|180315.3|180657.3|180315.3|180657.3|180315.3|180657.3|180315.3|1
1732060580000|2024-11-19 23:56:20|180660|180318|180660|180318|180660|180318|180660|180318|1
1732060590000|2024-11-19 23:56:30|180661.5|180319.5|180662.5|180320.5|180662.5|180320.5|180661.5|180319.5|2
1732060600000|2024-11-19 23:56:40|180661|180319|180661.5|180319.5|180662.5|180320.5|180661|180319|3
1732060620000|2024-11-19 23:57:00|180660|180318|180662.5|180320.5|180662.5|180320.5|180660|180318|2
1732060630000|2024-11-19 23:57:10|180661|180319|180660|180318|180661|180319|180660|180318|2
1732060640000|2024-11-19 23:57:20|180659|180317|180660.5|180318.5|180660.5|180318.5|180659|180317|2
1732060650000|2024-11-19 23:57:30|180659.5|180317.5|180652.6|180310.6|180659.5|180317.5|180652.6|180310.6|2
1732060680000|2024-11-19 23:58:00|180657|180315|180659.5|180317.5|180661.5|180319.5|180657|180315|7
1732060690000|2024-11-19 23:58:10|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060700000|2024-11-19 23:58:20|180660|180318|180659|180317|180661.5|180319.5|180659|180317|4
1732060710000|2024-11-19 23:58:30|180658|180316|180658|180316|180658|180316|180658|180316|1
1732060720000|2024-11-19 23:58:40|180659|180317|180659|180317|180659|180317|180659|180317|1
1732060740000|2024-11-19 23:59:00|180589.6|180247.6|180456.8|180326.8|180589.6|180328.9|180456.8|180247.6|3
1732060770000|2024-11-19 23:59:30|180563.7|180236.6|180563.7|180236.6|180563.7|180236.6|180563.7|180236.6|1
1732060800000|2024-11-20 00:00:00|180556.6|180229.5|180429.5|180087.5|180556.6|180229.5|180394.5|180052.5|6
1732060810000|2024-11-20 00:00:10|180429.4|180087.4|180429.2|180087.2|180429.4|180087.4|180429.2|180087.2|4
1732060820000|2024-11-20 00:00:20|180429|180087|180429.4|180087.4|180429.4|180087.4|180429|180087|3
1732060830000|2024-11-20 00:00:30|180429.2|180087.2|180491|180149|180493.5|180151.5|180429|180087|5
1732060840000|2024-11-20 00:00:40|180492|180150|180491|180149|180493|180151|180491|180149|4
1732060850000|2024-11-20 00:00:50|180490|180148|180492|180150|180492|180150|180490|180148|3
1732060860000|2024-11-20 00:01:00|180428.9|180086.9|180446|180104|180466.8|180124.8|180428.9|180086.9|6
1732060870000|2024-11-20 00:01:10|180471.6|180129.6|180471.6|180129.6|180471.6|180129.6|180471.6|180129.6|1
1732060890000|2024-11-20 00:01:30|180522.8|180180.8|180460.5|180118.5|180525.8|180183.8|180460.5|180118.5|4
1732060900000|2024-11-20 00:01:40|180460|180118|180456|180114|180460|180118|180456|180114|3
1732060910000|2024-11-20 00:01:50|180456.5|180114.5|180460.5|180118.5|180460.5|180118.5|180455.5|180113.5|4
1732060920000|2024-11-20 00:02:00|180456.5|180114.5|180446|180104|180461|180119|180446|180104|4
1732060950000|2024-11-20 00:02:30|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1732060960000|2024-11-20 00:02:40|180459.5|180117.5|180457.5|180115.5|180459.5|180117.5|180457.5|180115.5|2
1732060970000|2024-11-20 00:02:50|180458.5|180116.5|180462|180120|180464.5|180122.5|180458.5|180116.5|6
1732060980000|2024-11-20 00:03:00|180418.2|180076.2|180446|180104|180479|180137|180417|180075|4
1732060990000|2024-11-20 00:03:10|180420.5|180078.5|180420.5|180078.5|180420.5|180078.5|180420.5|180078.5|1
1732061000000|2024-11-20 00:03:20|180446|180104|180446|180104|180446|180104|180446|180104|1
1732061010000|2024-11-20 00:03:30|180360|180018|180368|180026|180368|180026|180360|180018|5
1732061020000|2024-11-20 00:03:40|180463.5|180121.5|180460.5|180118.5|180463.5|180121.5|180460|180118|4
1732061030000|2024-11-20 00:03:50|180466.5|180124.5|180470|180128|180470|180128|180466.5|180124.5|2
1732061040000|2024-11-20 00:04:00|180471.5|180129.5|180473.5|180131.5|180475|180133|180471.5|180129.5|4
1732061050000|2024-11-20 00:04:10|180472.5|180130.5|180470|180128|180472.5|180130.5|180470|180128|4
1732061060000|2024-11-20 00:04:20|180471|180129|180474|180132|180474|180132|180471|180129|4
1732061070000|2024-11-20 00:04:30|180472.5|180130.5|180459|180117|180472.5|180130.5|180451.5|180109.5|8
1732061080000|2024-11-20 00:04:40|180459.5|180117.5|180459.5|180117.5|180459.5|180117.5|180459.5|180117.5|1
1732061090000|2024-11-20 00:04:50|180463|180121|180458|180116|180463|180121|180458|180116|6
1732061100000|2024-11-20 00:05:00|180462|180120|180460.2|180118.2|180462|180120|180458|180116|3
1732061120000|2024-11-20 00:05:20|180463.2|180121.2|180459.5|180117.5|180463.2|180121.2|180458.5|180116.5|4
1732061130000|2024-11-20 00:05:30|180458|180116|180456.5|180114.5|180461|180119|180456.5|180114.5|4
1732061140000|2024-11-20 00:05:40|180456|180114|180459.5|180117.5|180460|180118|180456|180114|4
1732061150000|2024-11-20 00:05:50|180463|180121|180460.2|180118.2|180463|180121|180459.5|180117.5|3
1732061160000|2024-11-20 00:06:00|180446|180104|180446|180104|180449.7|180107.7|180446|180104|3
1732061170000|2024-11-20 00:06:10|180419.9|180077.9|180446|180104|180446|180104|180419.9|180077.9|2
1732061190000|2024-11-20 00:06:30|180454.5|180112.5|180455|180113|180455|180113|180454|180112|3
1732061200000|2024-11-20 00:06:40|180456|180114|180527.2|180185.2|180531.4|180189.4|180456|180114|9
1732061210000|2024-11-20 00:06:50|180526.7|180184.7|180522.3|180180.3|180526.7|180184.7|180522.3|180180.3|3
1732061220000|2024-11-20 00:07:00|180522.9|180180.9|180524.7|180182.7|180527.2|180185.2|180522.9|180180.9|5
1732061230000|2024-11-20 00:07:10|180525|180183|180525.5|180183.5|180525.5|180183.5|180525|180183|3
1732061240000|2024-11-20 00:07:20|180534.5|180192.5|180522|180180|180534.5|180192.5|180522|180180|9
1732061250000|2024-11-20 00:07:30|180523|180181|180524|180182|180529.5|180187.5|180523|180181|8
1732061260000|2024-11-20 00:07:40|180523|180181|180535|180193|180542|180200|180518|180176|7
1732061270000|2024-11-20 00:07:50|180533.5|180191.5|180534|180192|180540|180198|180532.5|180190.5|5
1732061280000|2024-11-20 00:08:00|180535|180193|180547.5|180205.5|180557|180215|180535|180193|6
1732061290000|2024-11-20 00:08:10|180542.5|180200.5|180541.5|180199.5|180544|180202|180540|180198|5
1732061300000|2024-11-20 00:08:20|180540|180198|180541.5|180199.5|180541.5|180199.5|180540|180198|2
1732061310000|2024-11-20 00:08:30|180526.9|180184.9|180525|180183|180535.3|180193.3|180524.5|180182.5|10
1732061320000|2024-11-20 00:08:40|180524.9|180182.9|180523.4|180181.4|180526.5|180184.5|180523.2|180181.2|5
1732061330000|2024-11-20 00:08:50|180523.2|180181.2|180524.2|180182.2|180524.2|180182.2|180523.2|180181.2|2
1732061340000|2024-11-20 00:09:00|180523.2|180181.2|180528.5|180186.5|180528.5|180186.5|180523.2|180181.2|2
1732061350000|2024-11-20 00:09:10|180528|180186|180526|180184|180528.5|180186.5|180526|180184|3
1732061360000|2024-11-20 00:09:20|180525.5|180183.5|180521.5|180179.5|180525.5|180183.5|180520.5|180178.5|5
1732061370000|2024-11-20 00:09:30|180520.5|180178.5|180522.3|180180.3|180522.9|180180.9|180520.5|180178.5|5
1732061380000|2024-11-20 00:09:40|180522.7|180180.7|180608.8|180266.8|180608.8|180266.8|180522.7|180180.7|5
1732061400000|2024-11-20 00:10:00|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|1
1732061410000|2024-11-20 00:10:10|180608.6|180266.6|180610.4|180268.4|180610.4|180268.4|180608.6|180266.6|2
1732061430000|2024-11-20 00:10:30|180614.1|180272.1|180614.1|180272.1|180614.1|180272.1|180614.1|180272.1|1
1732061440000|2024-11-20 00:10:40|180612.5|180270.5|180612.5|180270.5|180612.5|180270.5|180612.5|180270.5|1
1732061460000|2024-11-20 00:11:00|180610.6|180268.6|180610.6|180268.6|180610.6|180268.6|180610.6|180268.6|1
1732061510000|2024-11-20 00:11:50|180608.2|180266.2|180608.2|180266.2|180608.2|180266.2|180608.2|180266.2|1
1732061520000|2024-11-20 00:12:00|180607.5|180265.5|180608.2|180266.2|180608.2|180266.2|180607.5|180265.5|2
1732061530000|2024-11-20 00:12:10|180609|180267|180609|180267|180609|180267|180609|180267|1
1732061550000|2024-11-20 00:12:30|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|180609.9|180267.9|1
1732061560000|2024-11-20 00:12:40|180607.3|180265.3|180607.3|180265.3|180607.3|180265.3|180607.3|180265.3|1
1732061570000|2024-11-20 00:12:50|180612.2|180270.2|180609.7|180267.7|180612.2|180270.2|180609.7|180267.7|2
1732061650000|2024-11-20 00:14:10|180609|180267|180609|180267|180609|180267|180609|180267|1
1732061670000|2024-11-20 00:14:30|180611.9|180269.9|180609.4|180267.4|180611.9|180269.9|180609.4|180267.4|2
1732061690000|2024-11-20 00:14:50|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|1
1732061730000|2024-11-20 00:15:30|180614.2|180272.2|180614.2|180272.2|180614.2|180272.2|180614.2|180272.2|1
1732061760000|2024-11-20 00:16:00|180621.4|180279.4|180623.1|180281.1|180623.1|180281.1|180621.4|180279.4|2
1732061930000|2024-11-20 00:18:50|180626.5|180284.5|180626.5|180284.5|180626.5|180284.5|180626.5|180284.5|1
1732061960000|2024-11-20 00:19:20|180623.7|180281.7|180623.7|180281.7|180623.7|180281.7|180623.7|180281.7|1
1732062260000|2024-11-20 00:24:20|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|1
1732062350000|2024-11-20 00:25:50|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|1
1732062360000|2024-11-20 00:26:00|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|180612.8|180270.8|1
1732062390000|2024-11-20 00:26:30|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|180621.3|180279.3|1
1732062420000|2024-11-20 00:27:00|180621.4|180279.4|180621.4|180279.4|180621.4|180279.4|180621.4|180279.4|1
1732062430000|2024-11-20 00:27:10|180619.5|180277.5|180622.5|180280.5|180622.5|180280.5|180619.5|180277.5|2
1732062720000|2024-11-20 00:32:00|180613.2|180271.2|180613.2|180271.2|180613.2|180271.2|180613.2|180271.2|1
1732062760000|2024-11-20 00:32:40|180622.5|180280.5|180622.5|180280.5|180622.5|180280.5|180622.5|180280.5|1
1732063090000|2024-11-20 00:38:10|180611.4|180269.4|180603.6|180261.6|180618.7|180276.7|180603.6|180261.6|4
1732063140000|2024-11-20 00:39:00|180618.7|180276.7|180603.6|180261.6|180618.7|180276.7|180603.6|180261.6|2
1732063160000|2024-11-20 00:39:20|180579|180271|180579|180271|180579|180271|180579|180271|1
1732063180000|2024-11-20 00:39:40|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063200000|2024-11-20 00:40:00|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|1
1732063230000|2024-11-20 00:40:30|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063380000|2024-11-20 00:43:00|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|180603.6|180261.6|1
1732063410000|2024-11-20 00:43:30|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|180618.7|180276.7|1
1732063840000|2024-11-20 00:50:40|180620.7|180278.7|180620.7|180278.7|180620.7|180278.7|180620.7|180278.7|1
1732064060000|2024-11-20 00:54:20|180624.2|180282.2|180520.4|180390.4|180624.2|180390.4|180520.4|180282.2|2
1732064090000|2024-11-20 00:54:50|180623.1|180283.3|180623.1|180283.3|180623.1|180283.3|180623.1|180283.3|1
1732064100000|2024-11-20 00:55:00|180623|180283.4|180623|180283.4|180623|180283.4|180623|180283.4|1
1732064110000|2024-11-20 00:55:10|180622.8|180283.6|180622.8|180283.6|180622.8|180283.6|180622.8|180283.6|1
1732064130000|2024-11-20 00:55:30|180622.5|180283.9|180622.5|180283.9|180622.5|180283.9|180622.5|180283.9|1
1732064140000|2024-11-20 00:55:40|180627.4|180289|180576.9|180446.9|180627.4|180446.9|180576.9|180289|2
1732064150000|2024-11-20 00:55:50|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|1
1732064170000|2024-11-20 00:56:10|180676.7|180340.2|180676.6|180340.3|180676.7|180340.3|180676.6|180340.2|2
1732064180000|2024-11-20 00:56:20|180576.9|180446.9|180575.5|180445.5|180576.9|180446.9|180575.5|180445.5|3
1732064190000|2024-11-20 00:56:30|180577.6|180447.6|180585.2|180455.2|180585.2|180455.2|180577.6|180447.6|2
1732064230000|2024-11-20 00:57:10|180690.6|180348.6|180690.6|180348.6|180690.6|180348.6|180690.6|180348.6|1
1732064250000|2024-11-20 00:57:30|180690.9|180356.2|180690.9|180356.2|180690.9|180356.2|180690.9|180356.2|1
1732064260000|2024-11-20 00:57:40|180690.7|180356.3|180591.5|180461.5|180690.7|180461.5|180589.5|180356.3|3
1732064290000|2024-11-20 00:58:10|180589.8|180459.8|180570.2|180440.2|180589.8|180459.8|180568.6|180438.6|3
1732064300000|2024-11-20 00:58:20|180575.2|180445.2|180586.4|180456.4|180586.4|180456.4|180575.2|180445.2|4
1732064310000|2024-11-20 00:58:30|180582.7|180452.7|180582|180452|180582.7|180452.7|180582|180452|2
1732064340000|2024-11-20 00:59:00|180583.7|180453.7|180592|180462|180593.7|180463.7|180583.7|180453.7|3
1732064360000|2024-11-20 00:59:20|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|1
1732064370000|2024-11-20 00:59:30|180592|180462|180592|180462|180592|180462|180592|180462|1
1732064400000|2024-11-20 01:00:00|180632.1|180382.6|180636.5|180348.2|180636.5|180382.6|180632.1|180348.2|5
1732064430000|2024-11-20 01:00:30|180673.1|180331.1|180673.1|180331.1|180673.1|180331.1|180673.1|180331.1|1
1732064440000|2024-11-20 01:00:40|180636.5|180348.2|180632.6|180346.2|180636.5|180351.7|180632.6|180346.2|3
1732064450000|2024-11-20 01:00:50|180635.5|180347.1|180632|180353.1|180635.5|180353.1|180632|180347.1|3
1732064460000|2024-11-20 01:01:00|180626.7|180348.3|180610.7|180288.4|180627.5|180348.3|180610.7|180270.3|4
1732064470000|2024-11-20 01:01:10|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|1
1732064490000|2024-11-20 01:01:30|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|1
1732064520000|2024-11-20 01:02:00|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|180607.9|180290.7|1
1732064550000|2024-11-20 01:02:30|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|180618.9|180276.9|1
1732064570000|2024-11-20 01:02:50|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|1
1732064580000|2024-11-20 01:03:00|180606.6|180289.5|180606.6|180289.5|180606.6|180289.5|180606.6|180289.5|1
1732064610000|2024-11-20 01:03:30|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|180615.1|180273.1|1
1732064730000|2024-11-20 01:05:30|180615.3|180273.3|180615.3|180273.3|180615.3|180273.3|180615.3|180273.3|1
1732064740000|2024-11-20 01:05:40|180619.9|180277.9|180621.6|180279.6|180621.6|180279.6|180619.9|180277.9|2
1732064800000|2024-11-20 01:06:40|180620.1|180278.1|180620.1|180278.1|180620.1|180278.1|180620.1|180278.1|1
1732064810000|2024-11-20 01:06:50|180616.1|180274.1|180619.7|180277.7|180619.7|180277.7|180616.1|180274.1|2
1732064820000|2024-11-20 01:07:00|180618.2|180276.2|180621|180279|180621|180279|180618.2|180276.2|2
1732064860000|2024-11-20 01:07:40|180621.2|180279.2|180621.2|180279.2|180621.2|180279.2|180621.2|180279.2|1
1732064900000|2024-11-20 01:08:20|180621|180279|180621|180279|180621|180279|180621|180279|1
1732065000000|2024-11-20 01:10:00|180605.9|180294.1|180605.9|180294.1|180605.9|180294.1|180605.9|180294.1|1
1732065030000|2024-11-20 01:10:30|180621|180279|180621|180279|180621|180279|180621|180279|1
1732065100000|2024-11-20 01:11:40|180632|180315.7|180632|180349.1|180632|180349.1|180632|180315.7|2
1732065110000|2024-11-20 01:11:50|180631.9|180349.2|180631.9|180349.2|180631.9|180349.2|180631.9|180349.2|1
1732065130000|2024-11-20 01:12:10|180667.7|180325.7|180667.7|180325.7|180667.7|180325.7|180667.7|180325.7|1
1732065200000|2024-11-20 01:13:20|180661.4|180319.4|180659.1|180317.1|180661.4|180319.4|180659.1|180317.1|2
1732065300000|2024-11-20 01:15:00|180665.4|180323.4|180656.6|180314.6|180665.4|180323.4|180656.6|180314.6|2
1732065310000|2024-11-20 01:15:10|180631.3|180342.4|180634.6|180336.1|180634.6|180342.4|180631.3|180336.1|2
1732065320000|2024-11-20 01:15:20|180633.6|180336.8|180633.6|180336.8|180633.6|180336.8|180633.6|180336.8|1
1732065350000|2024-11-20 01:15:50|180651.6|180309.6|180651.6|180309.6|180651.6|180309.6|180651.6|180309.6|1
1732065360000|2024-11-20 01:16:00|180629.3|180288.4|180629.5|180287.5|180629.5|180288.4|180629.3|180287.5|2
1732065390000|2024-11-20 01:16:30|180629.3|180289.1|180629.3|180289.1|180629.3|180289.1|180629.3|180289.1|1
1732065400000|2024-11-20 01:16:40|180623.6|180281.6|180627.9|180291|180629.3|180291|180623.6|180281.6|3
1732065420000|2024-11-20 01:17:00|180626.7|180291.1|180624|180294.2|180626.7|180294.2|180624|180291.1|2
1732065430000|2024-11-20 01:17:10|180623.4|180281.4|180623.4|180281.4|180623.4|180281.4|180623.4|180281.4|1
1732065480000|2024-11-20 01:18:00|180646.7|180341.1|180783.5|180441.5|180917|180575|180645|180339.4|8
1732065490000|2024-11-20 01:18:10|180773.4|180431.4|180789.4|180447.4|180796.2|180454.2|180773.4|180431.4|8
1732065500000|2024-11-20 01:18:20|180787.5|180445.5|180787.5|180445.5|180787.5|180445.5|180787.5|180445.5|1
1732065520000|2024-11-20 01:18:40|180795.3|180453.3|180795.3|180453.3|180795.3|180453.3|180795.3|180453.3|1
1732065530000|2024-11-20 01:18:50|180794.6|180452.6|180794.6|180452.6|180794.6|180452.6|180794.6|180452.6|1
1732065550000|2024-11-20 01:19:10|180795.9|180453.9|180789.7|180447.7|180795.9|180453.9|180789.7|180447.7|2
1732065580000|2024-11-20 01:19:40|180783.4|180441.4|180783.4|180441.4|180783.4|180441.4|180783.4|180441.4|1
1732065610000|2024-11-20 01:20:10|180795.9|180453.9|180783.4|180441.4|180795.9|180453.9|180783.4|180441.4|2
1732065640000|2024-11-20 01:20:40|180795.9|180453.9|180795.9|180453.9|180795.9|180453.9|180795.9|180453.9|1
1732065740000|2024-11-20 01:22:20|180789.7|180447.7|180789.7|180447.7|180789.7|180447.7|180789.7|180447.7|1
1732065750000|2024-11-20 01:22:30|180786.7|180444.7|180785.9|180443.9|180786.7|180444.7|180785.9|180443.9|2
1732065770000|2024-11-20 01:22:50|180790.7|180448.7|180790.7|180448.7|180790.7|180448.7|180790.7|180448.7|1
1732065790000|2024-11-20 01:23:10|180785.9|180443.9|180787.7|180445.7|180787.7|180445.7|180785.9|180443.9|2
1732065800000|2024-11-20 01:23:20|180785.5|180443.5|180785.5|180443.5|180785.5|180443.5|180785.5|180443.5|1
1732065820000|2024-11-20 01:23:40|180789.6|180447.6|180789.6|180447.6|180789.6|180447.6|180789.6|180447.6|1
1732065830000|2024-11-20 01:23:50|180788.2|180446.2|180788.2|180446.2|180788.2|180446.2|180788.2|180446.2|1
1732065860000|2024-11-20 01:24:20|180776.7|180434.7|180681.8|180339.8|180779.5|180437.5|180681.8|180339.8|6
1732065900000|2024-11-20 01:25:00|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|1
1732065930000|2024-11-20 01:25:30|180681.8|180339.8|180681.8|180339.8|180681.8|180339.8|180681.8|180339.8|1
1732065960000|2024-11-20 01:26:00|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|180703.4|180361.4|1
1732066050000|2024-11-20 01:27:30|180704|180362|180801.8|180459.8|180801.8|180459.8|180704|180362|3
1732066080000|2024-11-20 01:28:00|180788.3|180446.3|180782.9|180440.9|180788.3|180446.3|180782.9|180440.9|2
1732066100000|2024-11-20 01:28:20|180789.1|180447.1|180796.4|180454.4|180797.3|180455.3|180789.1|180447.1|3
1732066110000|2024-11-20 01:28:30|180804.5|180462.5|180804.5|180462.5|180804.5|180462.5|180804.5|180462.5|1
1732066120000|2024-11-20 01:28:40|180804.4|180462.4|180858.8|180516.8|180858.8|180516.8|180804.4|180462.4|11
1732066160000|2024-11-20 01:29:20|180855.8|180513.8|180830.7|180488.7|180855.8|180513.8|180830.7|180488.7|2
1732066200000|2024-11-20 01:30:00|180831.7|180489.7|180812.4|180470.4|180857.2|180515.2|180812.4|180470.4|7
1732066210000|2024-11-20 01:30:10|180818.2|180476.2|180820.9|180478.9|180820.9|180478.9|180815.6|180473.6|8
1732066220000|2024-11-20 01:30:20|180821.1|180479.1|180816.1|180474.1|180821.1|180479.1|180815.6|180473.6|9
1732066230000|2024-11-20 01:30:30|180815.6|180473.6|180796.5|180454.5|180815.6|180473.6|180795.2|180453.2|7
1732066240000|2024-11-20 01:30:40|180797.8|180455.8|180857.1|180515.1|180857.1|180515.1|180796.4|180454.4|14
1732066260000|2024-11-20 01:31:00|180858|180516|180859.4|180517.4|180859.4|180517.4|180858|180516|2
1732066270000|2024-11-20 01:31:10|180859|180517|180872.8|180530.8|180872.8|180530.8|180858|180516|6
1732066290000|2024-11-20 01:31:30|180867.6|180525.6|180861.7|180519.7|180867.6|180525.6|180861.6|180519.6|6
1732066310000|2024-11-20 01:31:50|180859.9|180517.9|180814.6|180472.6|180859.9|180517.9|180814.6|180472.6|9
1732066320000|2024-11-20 01:32:00|180812.1|180470.1|180809.7|180467.7|180812.1|180470.1|180809.7|180467.7|2
1732066330000|2024-11-20 01:32:10|180809|180467|180809.8|180467.8|180809.8|180467.8|180809|180467|2
1732066340000|2024-11-20 01:32:20|180837.3|180495.3|180837.3|180495.3|180837.3|180495.3|180837.3|180495.3|1
1732066350000|2024-11-20 01:32:30|180809.8|180467.8|180809.8|180467.8|180809.8|180467.8|180809.8|180467.8|1
1732066360000|2024-11-20 01:32:40|180810.9|180468.9|180810.9|180468.9|180810.9|180468.9|180810.9|180468.9|1
1732066370000|2024-11-20 01:32:50|180852.4|180510.4|180831.7|180489.7|180852.4|180510.4|180831.7|180489.7|2
1732066380000|2024-11-20 01:33:00|180831.1|180489.1|180831.1|180489.1|180831.1|180489.1|180831.1|180489.1|1
1732066390000|2024-11-20 01:33:10|180832.3|180490.3|180858.9|180516.9|180858.9|180516.9|180832.3|180490.3|3
1732066400000|2024-11-20 01:33:20|180832.7|180490.7|180832.7|180490.7|180832.7|180490.7|180832.7|180490.7|1
1732066410000|2024-11-20 01:33:30|180834|180492|180861|180519|180861|180519|180834|180492|3
1732066420000|2024-11-20 01:33:40|180863.5|180521.5|180877.2|180564.6|180877.2|180564.6|180863.5|180521.5|4
1732066430000|2024-11-20 01:33:50|180877.8|180571.6|180917.9|180575.9|180926.6|180584.6|180877.8|180571.6|3
1732066440000|2024-11-20 01:34:00|180917|180575|180917|180575|180917|180575|180917|180575|1
1732066450000|2024-11-20 01:34:10|180919.5|180589.4|181029.6|180687.6|181034.6|180692.6|180919.5|180589.4|5
1732066460000|2024-11-20 01:34:20|181030.8|180688.8|181030.6|180688.6|181030.8|180688.8|181030.6|180688.6|2
1732066470000|2024-11-20 01:34:30|181032.1|180690.1|181032.1|180690.1|181032.1|180690.1|181032.1|180690.1|1
1732066490000|2024-11-20 01:34:50|181029.3|180687.3|181027|180685|181029.3|180687.3|181027|180685|2
1732066520000|2024-11-20 01:35:20|181031.3|180689.3|181032.3|180690.3|181032.3|180690.3|181031.3|180689.3|2
1732066550000|2024-11-20 01:35:50|181029.9|180687.9|181029.9|180687.9|181029.9|180687.9|181029.9|180687.9|1
1732066560000|2024-11-20 01:36:00|181027.6|180685.6|181027.6|180685.6|181027.6|180685.6|181027.6|180685.6|1
1732066570000|2024-11-20 01:36:10|181030.2|180688.2|181030.2|180688.2|181030.2|180688.2|181030.2|180688.2|1
1732066610000|2024-11-20 01:36:50|181028|180686|181028|180686|181028|180686|181028|180686|1
1732066640000|2024-11-20 01:37:20|181031.7|180689.7|181030.9|180688.9|181031.7|180689.7|181030.9|180688.9|2
1732066670000|2024-11-20 01:37:50|181025.7|180683.7|180973.1|180631.1|181025.7|180683.7|180964.6|180622.6|5
1732066680000|2024-11-20 01:38:00|180946.4|180604.4|180905.3|180563.3|180946.4|180604.4|180905.2|180563.2|6
1732066690000|2024-11-20 01:38:10|180905|180563|180886.3|180544.3|180905|180563|180886.3|180544.3|2
1732066720000|2024-11-20 01:38:40|180885.3|180543.3|180863.9|180521.9|180885.3|180543.3|180863.9|180521.9|2
1732066750000|2024-11-20 01:39:10|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|1
1732066780000|2024-11-20 01:39:40|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|1
1732066810000|2024-11-20 01:40:10|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|180885.3|180543.3|1
1732066850000|2024-11-20 01:40:50|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|180863.9|180521.9|1
1732066860000|2024-11-20 01:41:00|180862|180520|180834.7|180492.7|180862|180520|180834.7|180492.7|3
1732066890000|2024-11-20 01:41:30|180862|180520|180862|180520|180862|180520|180862|180520|1
1732066910000|2024-11-20 01:41:50|180865.9|180523.9|180886|180544|180886|180544|180865.9|180523.9|2
1732066920000|2024-11-20 01:42:00|180886.2|180544.2|180886.5|180544.5|180890.7|180548.7|180886.2|180544.2|8
1732066940000|2024-11-20 01:42:20|180886.6|180544.6|180886.6|180544.6|180886.6|180544.6|180886.6|180544.6|1
1732066950000|2024-11-20 01:42:30|180867.8|180525.8|180867.8|180525.8|180867.8|180525.8|180867.8|180525.8|1
1732066960000|2024-11-20 01:42:40|180867.1|180525.1|180868.3|180526.3|180880.4|180538.4|180867.1|180525.1|4
1732066970000|2024-11-20 01:42:50|180873.4|180531.4|180866.9|180524.9|180873.4|180531.4|180866.9|180524.9|2
1732066980000|2024-11-20 01:43:00|180886.3|180544.3|180886.8|180544.8|180887.2|180545.2|180863.4|180521.4|6
1732066990000|2024-11-20 01:43:10|180886.4|180544.4|180886.7|180544.7|180886.7|180544.7|180886.4|180544.4|2
1732067000000|2024-11-20 01:43:20|180885.9|180543.9|180885.4|180543.4|180885.9|180543.9|180885.4|180543.4|2
1732067010000|2024-11-20 01:43:30|180889.1|180547.1|180874.8|180532.8|180889.1|180547.1|180874.8|180532.8|3
1732067020000|2024-11-20 01:43:40|180890.4|180548.4|180935.5|180593.5|180939.4|180597.4|180890.4|180548.4|3
1732067070000|2024-11-20 01:44:30|180939.5|180597.5|180939.5|180597.5|180939.5|180597.5|180939.5|180597.5|1
1732067100000|2024-11-20 01:45:00|180941.9|180599.9|180941.9|180599.9|180941.9|180599.9|180941.9|180599.9|1
1732067160000|2024-11-20 01:46:00|180936.3|180594.3|180936.3|180594.3|180936.3|180594.3|180936.3|180594.3|1
1732067170000|2024-11-20 01:46:10|180935.4|180593.4|180896.1|180554.1|180935.4|180593.4|180896.1|180554.1|2
1732067180000|2024-11-20 01:46:20|180905.3|180563.3|180893.9|180551.9|180927|180585|180893.9|180551.9|6
1732067190000|2024-11-20 01:46:30|180895|180553|180910.1|180568.1|180910.1|180568.1|180895|180553|6
1732067200000|2024-11-20 01:46:40|180906.6|180564.6|180904.8|180562.8|180909.6|180567.6|180904.1|180562.1|7
1732067210000|2024-11-20 01:46:50|180904.5|180562.5|180937.8|180595.8|180937.8|180595.8|180904.5|180562.5|6
1732067220000|2024-11-20 01:47:00|180909.9|180567.9|180934.9|180592.9|180934.9|180592.9|180909.9|180567.9|2
1732067250000|2024-11-20 01:47:30|180937.7|180595.7|180937.7|180595.7|180937.7|180595.7|180937.7|180595.7|1
1732067260000|2024-11-20 01:47:40|180937.8|180595.8|180937.8|180595.8|180937.8|180595.8|180937.8|180595.8|1
1732067280000|2024-11-20 01:48:00|180934.9|180592.9|180934.9|180592.9|180934.9|180592.9|180934.9|180592.9|1
1732067290000|2024-11-20 01:48:10|180935.4|180593.4|180935.7|180593.7|180935.7|180593.7|180910.7|180568.7|3
1732067310000|2024-11-20 01:48:30|180932.1|180590.1|180910|180568|180932.1|180590.1|180910|180568|2
1732067320000|2024-11-20 01:48:40|180935|180593|180935|180593|180935|180593|180935|180593|1
1732067340000|2024-11-20 01:49:00|180936.6|180594.6|180936.6|180594.6|180936.6|180594.6|180936.6|180594.6|1
1732067350000|2024-11-20 01:49:10|180942.8|180600.8|180945|180603|180945|180603|180942.8|180600.8|2
1732067380000|2024-11-20 01:49:40|180946.5|180604.5|180942|180600|180946.5|180604.5|180942|180600|2
1732067400000|2024-11-20 01:50:00|180936.4|180594.4|180936.4|180594.4|180936.4|180594.4|180936.4|180594.4|1
1732067430000|2024-11-20 01:50:30|180942|180600|180942|180600|180942|180600|180942|180600|1
1732067550000|2024-11-20 01:52:30|180940.6|180598.6|180885.7|180543.7|180940.6|180598.6|180885.7|180543.7|3
1732067570000|2024-11-20 01:52:50|180886|180544|180885.9|180543.9|180887.2|180545.2|180885.9|180543.9|3
1732067580000|2024-11-20 01:53:00|180865.7|180523.7|180867.5|180525.5|180867.5|180525.5|180865.7|180523.7|2
1732067610000|2024-11-20 01:53:30|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|180886.5|180544.5|1
1732067640000|2024-11-20 01:54:00|180867.5|180525.5|180863.9|180521.9|180867.5|180525.5|180863.9|180521.9|2
1732067650000|2024-11-20 01:54:10|180876|180534|180889.3|180547.3|180892.6|180550.6|180876|180534|3
1732067680000|2024-11-20 01:54:40|180882.7|180540.7|180882.7|180540.7|180882.7|180540.7|180882.7|180540.7|1
1732067690000|2024-11-20 01:54:50|180891.9|180549.9|180916.9|180574.9|180916.9|180574.9|180891.9|180549.9|2
1732067700000|2024-11-20 01:55:00|180905.4|180563.4|180878.5|180536.5|180905.4|180563.4|180878.5|180536.5|4
1732067710000|2024-11-20 01:55:10|180878.4|180536.4|180876.7|180534.7|180878.4|180536.4|180876.7|180534.7|2
1732067720000|2024-11-20 01:55:20|180886.4|180544.4|180886.4|180544.4|180886.4|180544.4|180886.4|180544.4|1
1732067730000|2024-11-20 01:55:30|180895.3|180553.3|180916.9|180574.9|180916.9|180574.9|180895.3|180553.3|3
1732067740000|2024-11-20 01:55:40|180927|180585|180938.7|180596.7|180938.7|180596.7|180927|180585|2
1732067750000|2024-11-20 01:55:50|180935.3|180593.3|180935.3|180593.3|180935.3|180593.3|180935.3|180593.3|1
1732067760000|2024-11-20 01:56:00|180935.2|180593.2|180935.2|180593.2|180935.2|180593.2|180935.2|180593.2|1
1732067800000|2024-11-20 01:56:40|180938.7|180596.7|180938.7|180596.7|180938.7|180596.7|180938.7|180596.7|1
1732067840000|2024-11-20 01:57:20|180943.3|180601.3|180943.3|180601.3|180943.3|180601.3|180943.3|180601.3|1
1732067850000|2024-11-20 01:57:30|180940.6|180598.6|180909.5|180567.5|180940.6|180598.6|180905.2|180563.2|6
1732067870000|2024-11-20 01:57:50|180906.6|180564.6|180889.8|180547.8|180906.6|180564.6|180889.8|180547.8|2
1732067880000|2024-11-20 01:58:00|180895.1|180553.1|180882.3|180540.3|180914.9|180572.9|180882.3|180540.3|5
1732067890000|2024-11-20 01:58:10|180892.2|180550.2|180899.6|180557.6|180906.9|180564.9|180892.2|180550.2|3
1732067900000|2024-11-20 01:58:20|180892.7|180550.7|180862.6|180520.6|180892.7|180550.7|180862.6|180520.6|4
1732067910000|2024-11-20 01:58:30|180862.5|180520.5|180862.5|180520.5|180862.5|180520.5|180862.5|180520.5|1
1732067930000|2024-11-20 01:58:50|180870.6|180528.6|180870.6|180528.6|180870.6|180528.6|180870.6|180528.6|1
1732067950000|2024-11-20 01:59:10|180862.6|180520.6|180862.6|180520.6|180862.6|180520.6|180862.6|180520.6|1
1732067970000|2024-11-20 01:59:30|180862|180520|180862|180520|180862|180520|180862|180520|1
1732067980000|2024-11-20 01:59:40|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|1
1732068010000|2024-11-20 02:00:10|180866.8|180524.8|180866.8|180524.8|180866.8|180524.8|180866.8|180524.8|1
1732068030000|2024-11-20 02:00:30|180866.7|180524.7|180810.6|180468.6|180866.7|180524.7|180807.8|180465.8|4
1732068060000|2024-11-20 02:01:00|180789.6|180447.6|180787|180445|180789.6|180447.6|180787|180445|2
1732068090000|2024-11-20 02:01:30|180786.5|180444.5|180775|180433|180802|180460|180775|180433|3
1732068120000|2024-11-20 02:02:00|180783|180441|180779.5|180437.5|180783|180441|180779.5|180437.5|2
1732068150000|2024-11-20 02:02:30|180782.4|180440.4|180782.4|180440.4|180782.4|180440.4|180782.4|180440.4|1
1732068170000|2024-11-20 02:02:50|180782.3|180440.3|180784.8|180442.8|180784.8|180442.8|180782.3|180440.3|2
1732068180000|2024-11-20 02:03:00|180782.1|180440.1|180782.1|180440.1|180782.1|180440.1|180782.1|180440.1|1
1732068200000|2024-11-20 02:03:20|180785.6|180443.6|180784|180442|180785.6|180443.6|180784|180442|2
1732068210000|2024-11-20 02:03:30|180784.1|180442.1|180784.1|180442.1|180784.1|180442.1|180784.1|180442.1|1
1732068220000|2024-11-20 02:03:40|180783.8|180441.8|180777.1|180455.1|180783.8|180455.1|180777.1|180441.8|2
1732068230000|2024-11-20 02:03:50|180786.6|180445.2|180786.6|180445.2|180786.6|180445.2|180786.6|180445.2|1
1732068240000|2024-11-20 02:04:00|180784.9|180442.9|180782.1|180440.1|180784.9|180442.9|180780.1|180438.1|5
1732068250000|2024-11-20 02:04:10|180783.5|180441.5|180783.4|180441.4|180785.6|180443.6|180783.4|180441.4|3
1732068260000|2024-11-20 02:04:20|180782.9|180457.3|180777|180462.1|180792.2|180465.5|180777|180447.8|6
1732068280000|2024-11-20 02:04:40|180779|180473.1|180783.2|180454.6|180785.7|180473.1|180779|180454.6|3
1732068290000|2024-11-20 02:04:50|180784.1|180445.4|180780.3|180452.3|180784.1|180453.8|180780.3|180442.4|4
1732068300000|2024-11-20 02:05:00|180783.5|180443.9|180784.5|180442.5|180785.4|180443.9|180782.2|180440.2|6
1732068310000|2024-11-20 02:05:10|180782.9|180440.9|180782.9|180440.9|180782.9|180440.9|180782.9|180440.9|1
1732068320000|2024-11-20 02:05:20|180783.5|180441.5|180782.1|180440.1|180783.5|180441.5|180782.1|180440.1|2
1732068330000|2024-11-20 02:05:30|180768.7|180438.7|180768.7|180438.7|180768.7|180438.7|180768.7|180438.7|1
1732068340000|2024-11-20 02:05:40|180767.1|180446.5|180768.3|180439.4|180768.3|180446.5|180767.1|180439.4|3
1732068360000|2024-11-20 02:06:00|180782.6|180440.6|180780.8|180438.8|180782.6|180440.6|180780.8|180438.8|2
1732068370000|2024-11-20 02:06:10|180776|180434|180775.4|180433.4|180778.2|180436.2|180775.4|180433.4|4
1732068380000|2024-11-20 02:06:20|180777.4|180435.4|180779.5|180437.5|180779.5|180437.5|180777.4|180435.4|2
1732068390000|2024-11-20 02:06:30|180767.7|180437.9|180768.5|180438.3|180768.5|180438.3|180767.7|180437.9|2
1732068410000|2024-11-20 02:06:50|180767.5|180438.2|180768.3|180435.6|180768.3|180438.2|180767.5|180435.6|2
1732068420000|2024-11-20 02:07:00|180767.7|180437.5|180778.8|180436.8|180778.8|180437.5|180767.7|180436.8|2
1732068440000|2024-11-20 02:07:20|180776.5|180434.5|180776.5|180434.5|180776.5|180434.5|180776.5|180434.5|1
1732068450000|2024-11-20 02:07:30|180778|180436|180777.5|180435.5|180778|180436|180775.4|180433.4|3
1732068480000|2024-11-20 02:08:00|180779.3|180437.3|180781.7|180439.7|180781.7|180439.7|180779.3|180437.3|2
1732068540000|2024-11-20 02:09:00|180777.8|180435.8|180664.6|180534.6|180777.8|180539.9|180664.6|180435.8|5
1732068560000|2024-11-20 02:09:20|180668.6|180538.6|180676.9|180546.9|180682.7|180552.7|180667.2|180537.2|4
1732068570000|2024-11-20 02:09:30|180675.6|180545.6|180671.1|180541.1|180675.6|180545.6|180669.8|180539.8|4
1732068580000|2024-11-20 02:09:40|180668.4|180538.4|180668.4|180538.4|180668.4|180538.4|180667.1|180537.1|3
1732068590000|2024-11-20 02:09:50|180665.8|180535.8|180658.1|180528.1|180665.8|180535.8|180656.8|180526.8|6
1732068600000|2024-11-20 02:10:00|180654.1|180524.1|180652.6|180522.6|180654.1|180524.1|180643.1|180513.1|5
1732068610000|2024-11-20 02:10:10|180657|180527|180657|180527|180657|180527|180657|180527|1
1732068620000|2024-11-20 02:10:20|180661|180531|180662.8|180532.8|180666.7|180536.7|180657.1|180527.1|10
1732068630000|2024-11-20 02:10:30|180659.4|180529.4|180663.3|180533.3|180663.3|180533.3|180656|180526|6
1732068640000|2024-11-20 02:10:40|180657.7|180527.7|180659.4|180529.4|180661.4|180531.4|180652.3|180522.3|8
1732068650000|2024-11-20 02:10:50|180663.7|180533.7|180662.5|180532.5|180664.2|180534.2|180662.5|180532.5|3
1732068660000|2024-11-20 02:11:00|180655.9|180525.9|180592.3|180462.3|180655.9|180525.9|180586.1|180456.1|27
1732068670000|2024-11-20 02:11:10|180594.4|180464.4|180586.3|180456.3|180597.1|180467.1|180586.3|180456.3|26
1732068680000|2024-11-20 02:11:20|180582|180452|180588.8|180458.8|180593.8|180463.8|180582|180452|25
1732068690000|2024-11-20 02:11:30|180584.1|180454.1|180598.1|180468.1|180601.3|180471.3|180584.1|180454.1|19
1732068700000|2024-11-20 02:11:40|180593.8|180463.8|180593.4|180463.4|180596.7|180466.7|180587.9|180457.9|19
1732068710000|2024-11-20 02:11:50|180588.1|180458.1|180590.4|180460.4|180595.9|180465.9|180584.7|180454.7|18
1732068720000|2024-11-20 02:12:00|180586.4|180456.4|180595.5|180465.5|180599.9|180469.9|180586.4|180456.4|15
1732068730000|2024-11-20 02:12:10|180593|180463|180595.6|180465.6|180606.3|180476.3|180585.8|180455.8|13
1732068740000|2024-11-20 02:12:20|180592.9|180462.9|180590.9|180460.9|180592.9|180462.9|180587.6|180457.6|4
1732068750000|2024-11-20 02:12:30|180588.9|180458.9|180592.5|180462.5|180592.5|180462.5|180585.8|180455.8|14
1732068760000|2024-11-20 02:12:40|180585.2|180455.2|180583.6|180453.6|180595.2|180465.2|180582.6|180452.6|14
1732068770000|2024-11-20 02:12:50|180586.6|180456.6|180587.1|180457.1|180588.3|180458.3|180577.7|180447.7|23
1732068780000|2024-11-20 02:13:00|180585.3|180455.3|180576.1|180446.1|180586.9|180456.9|180574.5|180444.5|22
1732068790000|2024-11-20 02:13:10|180594.7|180464.7|180583.5|180453.5|180595.8|180465.8|180580.8|180450.8|17
1732068800000|2024-11-20 02:13:20|180590.3|180460.3|180582.1|180452.1|180590.3|180460.3|180579.4|180449.4|10
1732068810000|2024-11-20 02:13:30|180583.5|180453.5|180594.7|180464.7|180594.7|180464.7|180583.5|180453.5|3
1732068820000|2024-11-20 02:13:40|180592.4|180462.4|180585.7|180455.7|180601.7|180471.7|180584.9|180454.9|14
1732068830000|2024-11-20 02:13:50|180586.7|180456.7|180589.5|180459.5|180589.5|180459.5|180580.5|180450.5|12
1732068840000|2024-11-20 02:14:00|180586.6|180456.6|180575.2|180445.2|180586.6|180456.6|180569.7|180439.7|10
1732068850000|2024-11-20 02:14:10|180573.4|180443.4|180520.2|180390.2|180573.4|180443.4|180515.9|180385.9|21
1732068860000|2024-11-20 02:14:20|180518.2|180388.2|180519.5|180389.5|180520.1|180390.1|180513.1|180383.1|6
1732068870000|2024-11-20 02:14:30|180512.8|180382.8|180519.8|180389.8|180524|180394|180512.8|180382.8|10
1732068880000|2024-11-20 02:14:40|180522.8|180392.8|180536.8|180406.8|180540.1|180410.1|180522.8|180392.8|16
1732068890000|2024-11-20 02:14:50|180543.8|180413.8|180549.6|180336.3|180549.6|180413.8|180534.8|180336.1|10
1732068900000|2024-11-20 02:15:00|180551.3|180341.5|180556.5|180342.9|180556.5|180342.9|180551.3|180341.2|3
1732068910000|2024-11-20 02:15:10|180557.9|180344.6|180575.5|180445.5|180577.9|180447.9|180543.6|180344.6|15
1732068920000|2024-11-20 02:15:20|180577|180447|180589.2|180459.2|180641.5|180463.7|180577|180412.3|33
1732068930000|2024-11-20 02:15:30|180590|180460|180634.6|180425.3|180636|180462.3|180583.1|180406.6|26
1732068940000|2024-11-20 02:15:40|180623.6|180421.2|180583.1|180453.1|180638.6|180463.4|180583.1|180413.9|26
1732068950000|2024-11-20 02:15:50|180582.7|180452.7|180595|180465|180629.8|180465|180582.7|180419.4|21
1732068960000|2024-11-20 02:16:00|180627.3|180423.9|180577.7|180447.7|180638.4|180465.2|180572.7|180419.1|26
1732068970000|2024-11-20 02:16:10|180577.9|180447.9|180627.4|180417|180628.8|180460.8|180574|180403|37
1732068980000|2024-11-20 02:16:20|180626.4|180417.6|180621.5|180417.7|180629.4|180463.5|180573.5|180410.4|26
1732068990000|2024-11-20 02:16:30|180578|180448|180619.9|180416.5|180626|180456.2|180571.1|180403.2|31
1732069000000|2024-11-20 02:16:40|180621|180411.5|180582.5|180452.5|180621|180457.8|180574.6|180409.5|11
1732069010000|2024-11-20 02:16:50|180584.3|180454.3|180582.7|180452.7|180592.1|180462.1|180577.8|180447.8|15
1732069020000|2024-11-20 02:17:00|180575|180445|180579.4|180449.4|180579.4|180449.4|180567.1|180437.1|12
1732069030000|2024-11-20 02:17:10|180579.1|180449.1|180578.8|180448.8|180585.4|180455.4|180577.8|180447.8|8
1732069040000|2024-11-20 02:17:20|180585.3|180455.3|180589.6|180459.6|180593|180463|180585.3|180455.3|9
1732069050000|2024-11-20 02:17:30|180599|180469|180594.8|180464.8|180599|180469|180586.4|180456.4|11
1732069060000|2024-11-20 02:17:40|180589.1|180459.1|180596.6|180466.6|180602.4|180472.4|180589.1|180459.1|14
1732069070000|2024-11-20 02:17:50|180590.8|180460.8|180588.7|180458.7|180591.2|180461.2|180572.9|180442.9|18
1732069080000|2024-11-20 02:18:00|180592.1|180462.1|180587|180457|180594.9|180464.9|180583.4|180453.4|11
1732069090000|2024-11-20 02:18:10|180586.6|180456.6|180585.8|180455.8|180588.7|180458.7|180574.3|180444.3|9
1732069100000|2024-11-20 02:18:20|180583.1|180453.1|180586.2|180456.2|180588.7|180458.7|180576|180446|12
1732069110000|2024-11-20 02:18:30|180591.7|180461.7|180590.7|180460.7|180597.8|180467.8|180585.4|180455.4|12
1732069120000|2024-11-20 02:18:40|180594.1|180464.1|180592|180462|180599.1|180469.1|180588.7|180458.7|13
1732069130000|2024-11-20 02:18:50|180589|180459|180584.4|180454.4|180591.7|180461.7|180578.8|180448.8|12
1732069140000|2024-11-20 02:19:00|180588.4|180458.4|180553.3|180423.3|180592.1|180462.1|180553.3|180423.3|17
1732069150000|2024-11-20 02:19:10|180554|180424|180561.2|180431.2|180568.2|180438.2|180554|180424|8
1732069160000|2024-11-20 02:19:20|180564.2|180434.2|180553.2|180423.2|180567.2|180437.2|180552.2|180422.2|6
1732069170000|2024-11-20 02:19:30|180549.8|180419.8|180556.2|180426.2|180557.9|180427.9|180549.8|180419.8|5
1732069180000|2024-11-20 02:19:40|180554.5|180424.5|180509.4|180379.4|180554.5|180424.5|180502.6|180372.6|32
1732069190000|2024-11-20 02:19:50|180507|180377|180515.2|180385.2|180555.1|180388.5|180507|180332.5|29
1732069200000|2024-11-20 02:20:00|180519.3|180389.3|180510.4|180380.4|180556.6|180389.3|180504.7|180337.8|32
1732069210000|2024-11-20 02:20:10|180510.1|180380.1|180516.2|180386.2|180541.5|180386.2|180501.6|180338|29
1732069220000|2024-11-20 02:20:20|180513.2|180383.2|180507|180377|180538.5|180393.1|180500.4|180338.2|27
1732069230000|2024-11-20 02:20:30|180509.8|180379.8|180576.7|180446.7|180576.7|180446.7|180509.8|180346|27
1732069240000|2024-11-20 02:20:40|180589|180459|180584.2|180454.2|180598.7|180468.7|180583|180453|18
1732069250000|2024-11-20 02:20:50|180587.5|180457.5|180589.4|180459.4|180592.7|180462.7|180585|180455|11
1732069260000|2024-11-20 02:21:00|180591|180461|180588.7|180458.7|180601.9|180471.9|180586.2|180456.2|12
1732069270000|2024-11-20 02:21:10|180593.3|180463.3|180590.3|180460.3|180595.9|180465.9|180583.3|180453.3|18
1732069280000|2024-11-20 02:21:20|180586.9|180456.9|180578.3|180448.3|180592.6|180462.6|180575.6|180445.6|17
1732069290000|2024-11-20 02:21:30|180579.1|180449.1|180577|180447|180588.6|180458.6|180577|180447|18
1732069300000|2024-11-20 02:21:40|180576.3|180446.3|180582.8|180452.8|180582.8|180452.8|180568.9|180438.9|21
1732069310000|2024-11-20 02:21:50|180588.5|180458.5|180581.7|180451.7|180591.9|180461.9|180579|180449|11
1732069320000|2024-11-20 02:22:00|180577.7|180447.7|180582.3|180452.3|180590.6|180460.6|180576.2|180446.2|18
1732069330000|2024-11-20 02:22:10|180577.2|180447.2|180590.4|180460.4|180593.4|180463.4|180568.9|180438.9|20
1732069340000|2024-11-20 02:22:20|180588.4|180458.4|180584.6|180454.6|180589.4|180459.4|180571|180441|26
1732069350000|2024-11-20 02:22:30|180581.5|180451.5|180570.1|180440.1|180585.5|180455.5|180568.7|180438.7|28
1732069360000|2024-11-20 02:22:40|180571.8|180441.8|180570.6|180440.6|180571.8|180441.8|180560.1|180430.1|17
1732069370000|2024-11-20 02:22:50|180572.6|180442.6|180579.3|180449.3|180579.3|180449.3|180565|180435|22
1732069380000|2024-11-20 02:23:00|180580|180450|180573.6|180443.6|180585.3|180455.3|180570.3|180440.3|20
1732069390000|2024-11-20 02:23:10|180572|180442|180569|180439|180575.8|180445.8|180564.1|180434.1|16
1732069400000|2024-11-20 02:23:20|180573.2|180443.2|180577|180447|180586.1|180456.1|180559|180429|12
1732069410000|2024-11-20 02:23:30|180575|180445|180558.4|180428.4|180575.4|180445.4|180551.2|180421.2|6
1732069420000|2024-11-20 02:23:40|180556.5|180426.5|180555.8|180425.8|180556.5|180426.5|180555.8|180425.8|2
1732069430000|2024-11-20 02:23:50|180545.9|180415.9|180509.6|180379.6|180545.9|180415.9|180492.1|180362.1|21
1732069440000|2024-11-20 02:24:00|180514.6|180384.6|180543.6|180342.9|180558.8|180393|180509.2|180340.3|33
1732069450000|2024-11-20 02:24:10|180557.6|180338.9|180568.5|180348.7|180568.5|180394.9|180508.2|180331.3|36
1732069460000|2024-11-20 02:24:20|180519.4|180389.4|180515.2|180385.2|180556.6|180390.3|180508.4|180355.6|34
1732069470000|2024-11-20 02:24:30|180523.3|180393.3|180506.2|180376.2|180523.3|180393.3|180501.5|180371.5|27
1732069480000|2024-11-20 02:24:40|180507.8|180377.8|180552.2|180352.2|180552.2|180382.2|180504.4|180344.1|24
1732069490000|2024-11-20 02:24:50|180517.4|180387.4|180519.3|180389.3|180524.1|180394.1|180506.8|180376.8|28
1732069500000|2024-11-20 02:25:00|180516.3|180386.3|180517.9|180387.9|180519.9|180389.9|180510.9|180380.9|13
1732069510000|2024-11-20 02:25:10|180506.3|180376.3|180518.3|180388.3|180520.3|180390.3|180506.3|180376.3|5
1732069520000|2024-11-20 02:25:20|180508.3|180378.3|180520.8|180390.8|180526.4|180396.4|180502.7|180372.7|23
1732069530000|2024-11-20 02:25:30|180526.1|180396.1|180522.4|180392.4|180526.1|180396.1|180517.4|180387.4|7
1732069540000|2024-11-20 02:25:40|180520.5|180390.5|180511.1|180381.1|180520.5|180390.5|180500|180370|22
1732069550000|2024-11-20 02:25:50|180512.8|180382.8|180519.1|180389.1|180521.8|180391.8|180504.1|180374.1|16
1732069560000|2024-11-20 02:26:00|180521.1|180391.1|180515.2|180385.2|180526.1|180396.1|180515.2|180385.2|10
1732069570000|2024-11-20 02:26:10|180513.2|180383.2|180513.7|180383.7|180518.3|180388.3|180508.6|180378.6|14
1732069580000|2024-11-20 02:26:20|180515.3|180385.3|180509.8|180379.8|180520.6|180390.6|180508.8|180378.8|20
1732069590000|2024-11-20 02:26:30|180512.4|180382.4|180513.4|180383.4|180521|180391|180499.6|180369.6|19
1732069600000|2024-11-20 02:26:40|180511.7|180381.7|180513.5|180383.5|180515.7|180385.7|180510.1|180380.1|7
1732069610000|2024-11-20 02:26:50|180542.6|180412.6|180525.9|180395.9|180542.6|180412.6|180522.4|180392.4|10
1732069620000|2024-11-20 02:27:00|180523.2|180393.2|180515.4|180385.4|180527.9|180397.9|180511.1|180381.1|13
1732069630000|2024-11-20 02:27:10|180514.1|180384.1|180517.9|180387.9|180519.8|180389.8|180508.9|180378.9|13
1732069640000|2024-11-20 02:27:20|180515.2|180385.2|180522.5|180392.5|180524.1|180394.1|180514.2|180384.2|15
1732069650000|2024-11-20 02:27:30|180519.8|180389.8|180506.2|180376.2|180521.8|180391.8|180503.5|180373.5|11
1732069660000|2024-11-20 02:27:40|180510|180380|180514.5|180384.5|180519.8|180389.8|180510|180380|9
1732069670000|2024-11-20 02:27:50|180508.6|180378.6|180510.2|180380.2|180528.5|180389.4|180503.4|180307|19
1732069680000|2024-11-20 02:28:00|180511.9|180381.9|180513.7|180383.7|180513.7|180383.7|180505.3|180375.3|12
1732069690000|2024-11-20 02:28:10|180515.4|180385.4|180516.7|180386.7|180527.7|180397.7|180513|180383|14
1732069700000|2024-11-20 02:28:20|180519.7|180389.7|180516.6|180386.6|180530.8|180400.8|180516|180386|17
1732069710000|2024-11-20 02:28:30|180513.9|180383.9|180512.2|180382.2|180518.8|180388.8|180507.5|180377.5|9
1732069720000|2024-11-20 02:28:40|180510.2|180380.2|180507.7|180377.7|180510.2|180380.2|180500.1|180370.1|7
1732069730000|2024-11-20 02:28:50|180512.4|180382.4|180508.2|180378.2|180512.4|180382.4|180504.9|180374.9|5
1732069740000|2024-11-20 02:29:00|180510.2|180380.2|180506.1|180376.1|180510.2|180380.2|180506.1|180376.1|4
1732069750000|2024-11-20 02:29:10|180504.5|180374.5|180504.5|180374.5|180504.5|180374.5|180504.5|180374.5|1
1732069760000|2024-11-20 02:29:20|180507.1|180377.1|180512.6|180382.6|180532.4|180402.4|180507.1|180377.1|16
1732069770000|2024-11-20 02:29:30|180508.9|180378.9|180511.9|180381.9|180511.9|180381.9|180508.2|180378.2|6
1732069780000|2024-11-20 02:29:40|180509.2|180379.2|180508.9|180378.9|180509.2|180379.2|180508.9|180378.9|2
1732069790000|2024-11-20 02:29:50|180511.6|180381.6|180513.9|180383.9|180516.3|180386.3|180508.2|180378.2|14
1732069800000|2024-11-20 02:30:00|180512.6|180382.6|180497.8|180367.8|180519.1|180389.1|180497.8|180367.8|14
1732069810000|2024-11-20 02:30:10|180495.5|180365.5|180507.9|180377.9|180507.9|180377.9|180495.1|180365.1|15
1732069820000|2024-11-20 02:30:20|180503.9|180373.9|180503.4|180373.4|180510.7|180380.7|180501.7|180371.7|11
1732069830000|2024-11-20 02:30:30|180501.5|180371.5|180502|180372|180506.1|180376.1|180501.5|180371.5|7
1732069840000|2024-11-20 02:30:40|180505.4|180375.4|180505.3|180375.3|180506.6|180376.6|180498.5|180368.5|8
1732069850000|2024-11-20 02:30:50|180503.6|180373.6|180497.2|180367.2|180510.8|180380.8|180496.8|180366.8|18
1732069860000|2024-11-20 02:31:00|180505.6|180375.6|180514.6|180384.6|180538|180384.6|180504.4|180334.9|12
1732069870000|2024-11-20 02:31:10|180511.7|180381.7|180507.9|180377.9|180529.5|180399.5|180507.9|180377.9|20
1732069880000|2024-11-20 02:31:20|180505.2|180375.2|180512.4|180382.4|180512.4|180382.4|180504.3|180374.3|12
1732069890000|2024-11-20 02:31:30|180514.3|180384.3|180515.5|180385.5|180591.2|180389.9|180508.8|180367.1|12
1732069900000|2024-11-20 02:31:40|180519.2|180389.2|180514.3|180384.3|180520.8|180390.8|180514.3|180384.3|8
1732069910000|2024-11-20 02:31:50|180534.2|180404.2|180513.1|180383.1|180534.6|180404.6|180506.7|180376.7|17
1732069920000|2024-11-20 02:32:00|180510.1|180380.1|180520.3|180390.3|180523|180393|180507.4|180377.4|21
1732069930000|2024-11-20 02:32:10|180520.7|180390.7|180508.5|180378.5|180527|180397|180504.8|180374.8|16
1732069940000|2024-11-20 02:32:20|180501.7|180371.7|180504.1|180374.1|180511.2|180381.2|180501.4|180371.4|17
1732069950000|2024-11-20 02:32:30|180501.1|180371.1|180500.6|180370.6|180503.7|180373.7|180495.6|180365.6|9
1732069960000|2024-11-20 02:32:40|180503.9|180373.9|180507.6|180377.6|180508.6|180378.6|180503.9|180373.9|6
1732069970000|2024-11-20 02:32:50|180507.7|180377.7|180513.3|180383.3|180514|180384|180504.7|180374.7|14
1732069980000|2024-11-20 02:33:00|180510.7|180380.7|180517.8|180387.8|180531.2|180401.2|180510.7|180380.7|19
1732069990000|2024-11-20 02:33:10|180524.4|180394.4|180518.5|180388.5|180528.8|180398.8|180518.5|180388.5|10
1732070000000|2024-11-20 02:33:20|180520.2|180390.2|180532.6|180402.6|180538.4|180408.4|180520.2|180390.2|12
1732070010000|2024-11-20 02:33:30|180533.6|180403.6|180532|180402|180534.6|180404.6|180527.9|180397.9|5
1732070020000|2024-11-20 02:33:40|180539|180409|180531.1|180401.1|180539|180409|180530.4|180400.4|8
1732070030000|2024-11-20 02:33:50|180525.2|180395.2|180534.2|180404.2|180538.3|180408.3|180523.1|180393.1|9
1732070040000|2024-11-20 02:34:00|180540.2|180410.2|180572.2|180442.2|180577|180447|180540.2|180410.2|19
1732070050000|2024-11-20 02:34:10|180569.2|180439.2|180571.4|180441.4|180577.9|180447.9|180568.5|180438.5|14
1732070060000|2024-11-20 02:34:20|180566.4|180436.4|180570|180440|180578.1|180448.1|180566.4|180436.4|9
1732070070000|2024-11-20 02:34:30|180568.3|180438.3|180568.4|180438.4|180577.4|180447.4|180558.9|180428.9|9
1732070080000|2024-11-20 02:34:40|180572.1|180442.1|180568.8|180438.8|180572.1|180442.1|180565.7|180435.7|6
1732070090000|2024-11-20 02:34:50|180566.8|180436.8|180578.2|180448.2|180578.5|180448.5|180566.8|180436.8|12
1732070100000|2024-11-20 02:35:00|180574.5|180444.5|180567.4|180437.4|180577.9|180447.9|180564.7|180434.7|17
1732070110000|2024-11-20 02:35:10|180563|180433|180566.1|180436.1|180571.4|180441.4|180563|180433|8
1732070120000|2024-11-20 02:35:20|180569.1|180439.1|180589.8|180459.8|180595.7|180465.7|180569.1|180439.1|29
1732070130000|2024-11-20 02:35:30|180591.1|180461.1|180628.3|180418.4|180629.9|180461.1|180580.1|180415.9|28
1732070140000|2024-11-20 02:35:40|180595.4|180465.4|180613.5|180483.5|180621.4|180491.4|180595.4|180465.4|28
1732070150000|2024-11-20 02:35:50|180616.4|180486.4|180623.2|180493.2|180623.2|180493.2|180608|180478|15
1732070160000|2024-11-20 02:36:00|180619.2|180489.2|180623.2|180493.2|180628.5|180498.5|180619.2|180489.2|15
1732070170000|2024-11-20 02:36:10|180619.5|180489.5|180606.6|180476.6|180619.5|180489.5|180602.9|180472.9|7
1732070180000|2024-11-20 02:36:20|180602.3|180472.3|180588.8|180458.8|180605|180475|180584.1|180454.1|22
1732070190000|2024-11-20 02:36:30|180585.8|180455.8|180581.3|180451.3|180593.1|180463.1|180581.3|180451.3|17
1732070200000|2024-11-20 02:36:40|180590|180460|180586.1|180456.1|180590|180460|180577.8|180447.8|22
1732070210000|2024-11-20 02:36:50|180587.9|180457.9|180585.5|180455.5|180604.4|180474.4|180585.2|180455.2|24
1732070220000|2024-11-20 02:37:00|180589.5|180459.5|180586.8|180456.8|180632.8|180469.6|180582.8|180430.5|22
1732070230000|2024-11-20 02:37:10|180591|180461|180599.2|180469.2|180601.9|180471.9|180579.1|180449.1|16
1732070240000|2024-11-20 02:37:20|180599.5|180469.5|180609.7|180479.7|180614.3|180484.3|180598.1|180468.1|5
1732070250000|2024-11-20 02:37:30|180607.7|180477.7|180617.7|180487.7|180617.7|180487.7|180600.9|180470.9|12
1732070260000|2024-11-20 02:37:40|180615|180485|180648.7|180518.7|180652.5|180522.5|180615|180485|11
1732070270000|2024-11-20 02:37:50|180644.7|180514.7|180650.5|180520.5|180655.5|180525.5|180638.7|180508.7|17
1732070280000|2024-11-20 02:38:00|180654.8|180524.8|180642.2|180512.2|180654.8|180524.8|180634.6|180504.6|15
1732070290000|2024-11-20 02:38:10|180643.3|180513.3|180675.7|180545.7|180676.1|180546.1|180643.3|180513.3|16
1732070300000|2024-11-20 02:38:20|180667.4|180537.4|180669.8|180539.8|180718.4|180551.8|180664.1|180483.9|40
1732070310000|2024-11-20 02:38:30|180669.4|180539.4|180674.5|180544.5|180718.9|180551.7|180667|180491.5|38
1732070320000|2024-11-20 02:38:40|180676.1|180546.1|180716.7|180500.3|180721.2|180553.4|180668.8|180493.6|39
1732070330000|2024-11-20 02:38:50|180714.7|180499|180672.8|180542.8|180721.3|180553.4|180671.9|180492.3|34
1732070340000|2024-11-20 02:39:00|180671.1|180541.1|180718.3|180495.3|180719|180552.2|180658.8|180495.3|36
1732070350000|2024-11-20 02:39:10|180717.5|180502.7|180671.7|180541.7|180717.5|180543.5|180664.1|180424.8|28
1732070360000|2024-11-20 02:39:20|180673.9|180543.9|180665.4|180535.4|180697.9|180547.5|180659.4|180497.9|25
1732070370000|2024-11-20 02:39:30|180665|180535|180701.2|180498.6|180706.5|180540.2|180656.4|180488.8|34
1732070380000|2024-11-20 02:39:40|180666.5|180536.5|180664|180534|180681.9|180551.9|180659.3|180529.3|32
1732070390000|2024-11-20 02:39:50|180665.5|180535.5|180657.9|180527.9|180672.2|180542.2|180649.1|180519.1|30
1732070400000|2024-11-20 02:40:00|180655.9|180525.9|180663.1|180533.1|180664.1|180534.1|180654.6|180524.6|19
1732070410000|2024-11-20 02:40:10|180672.3|180542.3|180670.2|180540.2|180675.9|180545.9|180666.6|180536.6|14
1732070420000|2024-11-20 02:40:20|180672.5|180542.5|180674.1|180544.1|180719.4|180564.5|180670.7|180518.9|17
1732070430000|2024-11-20 02:40:30|180672.3|180542.3|180670.3|180540.3|180677.2|180547.2|180667.7|180537.7|17
1732070440000|2024-11-20 02:40:40|180673.3|180543.3|180668.7|180538.7|180683.7|180553.7|180665.7|180535.7|21
1732070450000|2024-11-20 02:40:50|180666.5|180536.5|180665.4|180535.4|180667.6|180537.6|180654.7|180524.7|25
1732070460000|2024-11-20 02:41:00|180664.2|180534.2|180668|180538|180673.7|180543.7|180652.4|180522.4|15
1732070470000|2024-11-20 02:41:10|180666|180536|180670.9|180540.9|180680.5|180550.5|180661|180531|32
1732070480000|2024-11-20 02:41:20|180702.7|180502.1|180668.1|180538.1|180702.7|180541.7|180660.1|180500.7|24
1732070490000|2024-11-20 02:41:30|180657.5|180527.5|180664.3|180534.3|180669.6|180539.6|180655.1|180525.1|24
1732070500000|2024-11-20 02:41:40|180663.3|180533.3|180675.1|180545.1|180681.8|180551.8|180663.3|180533.3|17
1732070510000|2024-11-20 02:41:50|180679.1|180549.1|180676.6|180546.6|180686.6|180556.6|180670.4|180540.4|19
1732070520000|2024-11-20 02:42:00|180680.7|180550.7|180671.1|180541.1|180680.7|180550.7|180668.1|180538.1|12
1732070530000|2024-11-20 02:42:10|180667.6|180537.6|180675.7|180545.7|180684.1|180554.1|180654.2|180524.2|31
1732070540000|2024-11-20 02:42:20|180676.4|180546.4|180720.4|180498.6|180720.4|180549.5|180665.9|180496.6|32
1732070550000|2024-11-20 02:42:30|180721.7|180497.3|180664.9|180534.9|180721.7|180546.8|180664.9|180497.3|29
1732070560000|2024-11-20 02:42:40|180666.9|180536.9|180668.3|180538.3|180673|180543|180666.9|180536.9|10
1732070570000|2024-11-20 02:42:50|180669.3|180539.3|180673.9|180543.9|180676.9|180546.9|180662.3|180532.3|18
1732070580000|2024-11-20 02:43:00|180672.5|180542.5|180751.6|180523.6|180751.6|180554.4|180670.8|180523.6|21
1732070590000|2024-11-20 02:43:10|180680.6|180550.6|180681.8|180551.8|180682.3|180552.3|180675.4|180545.4|15
1732070600000|2024-11-20 02:43:20|180682.4|180552.4|180679|180549|180686.1|180556.1|180671.1|180541.1|6
1732070610000|2024-11-20 02:43:30|180680.7|180550.7|180681.7|180551.7|180684.4|180554.4|180672.9|180542.9|7
1732070620000|2024-11-20 02:43:40|180684.7|180554.7|180676.9|180546.9|180684.7|180554.7|180675.9|180545.9|6
1732070630000|2024-11-20 02:43:50|180671.9|180541.9|180673.1|180543.1|180677|180547|180665.5|180535.5|11
1732070640000|2024-11-20 02:44:00|180665.5|180535.5|180662.2|180532.2|180665.5|180535.5|180661.1|180531.1|6
1732070650000|2024-11-20 02:44:10|180664.3|180534.3|180672.3|180542.3|180672.7|180542.7|180664.3|180534.3|8
1732070660000|2024-11-20 02:44:20|180669.3|180539.3|180673.4|180543.4|180676.1|180546.1|180666.6|180536.6|7
1732070670000|2024-11-20 02:44:30|180672.8|180542.8|180674.3|180544.3|180678.1|180548.1|180666.4|180536.4|13
1732070680000|2024-11-20 02:44:40|180673.3|180543.3|180667.8|180537.8|180675.1|180545.1|180667.8|180537.8|4
1732070690000|2024-11-20 02:44:50|180662.7|180532.7|180662.9|180532.9|180662.9|180532.9|180662.7|180532.7|2
1732070700000|2024-11-20 02:45:00|180664.7|180534.7|180672.3|180542.3|180672.3|180542.3|180664.7|180534.7|3
1732070710000|2024-11-20 02:45:10|180665.2|180535.2|180665|180535|180669.8|180539.8|180665|180535|4
1732070720000|2024-11-20 02:45:20|180671.3|180541.3|180664.4|180534.4|180674.5|180544.5|180661.4|180531.4|8
1732070730000|2024-11-20 02:45:30|180662.6|180532.6|180660.8|180530.8|180666.2|180536.2|180657.2|180527.2|13
1732070740000|2024-11-20 02:45:40|180655.5|180525.5|180659.1|180529.1|180669.8|180539.8|180655.5|180525.5|5
1732070760000|2024-11-20 02:46:00|180661.9|180531.9|180669.6|180539.6|180678.2|180548.2|180661.9|180531.9|9
1732070770000|2024-11-20 02:46:10|180666.9|180536.9|180615|180392.5|180673.8|180543.8|180571.2|180378.8|11
1732070780000|2024-11-20 02:46:20|180617.9|180391.4|180583.2|180453.2|180623|180453.2|180576.9|180390|11
1732070790000|2024-11-20 02:46:30|180618.3|180412.9|180636.4|180414.1|180636.4|180459.7|180575.7|180398|34
1732070800000|2024-11-20 02:46:40|180625.8|180423.4|180576.1|180446.1|180634.7|180466.5|180574.4|180402.1|38
1732070810000|2024-11-20 02:46:50|180579.9|180449.9|180618.1|180413.7|180618.1|180449.9|180579.4|180403.5|6
1732070820000|2024-11-20 02:47:00|180582.5|180452.5|180624.4|180416.7|180637.6|180456.3|180574.5|180401.5|38
1732070830000|2024-11-20 02:47:10|180613.5|180405.8|180575.6|180445.6|180636.9|180461.6|180571.2|180403.6|38
1732070840000|2024-11-20 02:47:20|180580.7|180450.7|180580.6|180450.6|180638.4|180458.7|180577.1|180397.2|36
1732070850000|2024-11-20 02:47:30|180626.9|180410.1|180592.8|180462.8|180640.4|180471.2|180579.6|180398.1|38
1732070860000|2024-11-20 02:47:40|180585.8|180455.8|180624.8|180421.6|180641.8|180461.6|180575.6|180403.1|37
1732070870000|2024-11-20 02:47:50|180634.1|180423.7|180595.3|180465.3|180635.8|180467.8|180586.9|180414.1|21
1732070880000|2024-11-20 02:48:00|180593.1|180463.1|180597.3|180467.3|180624.2|180471|180579.5|180414.2|31
1732070890000|2024-11-20 02:48:10|180593.2|180463.2|180588.9|180458.9|180596.7|180466.7|180588.2|180458.2|15
1732070900000|2024-11-20 02:48:20|180590.9|180460.9|180605.6|180397.2|180605.6|180467|180587.3|180397.2|13
1732070910000|2024-11-20 02:48:30|180609.2|180393.6|180570.4|180440.4|180609.2|180442.4|180566.1|180393.6|5
1732070920000|2024-11-20 02:48:40|180530.6|180324.5|180562.4|180346.2|180569.2|180395.1|180495.4|180324.5|23
1732070930000|2024-11-20 02:48:50|180559.3|180352.6|180565.5|180349|180567.6|180390.1|180517.9|180347.5|22
1732070940000|2024-11-20 02:49:00|180574.1|180387.9|180556.4|180355.7|180600.7|180399.4|180516.2|180348.1|37
1732070950000|2024-11-20 02:49:10|180520.5|180390.5|180520.7|180390.7|180565.8|180396.8|180514.2|180347.2|38
1732070960000|2024-11-20 02:49:20|180570.4|180365.3|180560.4|180350.2|180571.7|180396.4|180513.8|180347.4|33
1732070970000|2024-11-20 02:49:30|180553.1|180351.5|180525.6|180395.6|180571.9|180397.8|180511.3|180342|32
1732070980000|2024-11-20 02:49:40|180522.8|180392.8|180519.5|180389.5|180525.1|180395.1|180516.8|180386.8|9
1732070990000|2024-11-20 02:49:50|180513.5|180383.5|180554.4|180351.2|180568.1|180401.8|180513.5|180342.5|26
1732071000000|2024-11-20 02:50:00|180519.6|180389.6|180506.1|180376.1|180587.6|180389.6|180501.7|180352.2|9
1732071010000|2024-11-20 02:50:10|180582.1|180359.5|180532.8|180402.8|180582.1|180404.1|180523|180359.5|8
1732071020000|2024-11-20 02:50:20|180526.4|180396.4|180523|180393|180566.2|180397.5|180509.9|180356.4|17
1732071030000|2024-11-20 02:50:30|180521.3|180391.3|180525.3|180395.3|180528.5|180398.5|180520.2|180390.2|13
1732071040000|2024-11-20 02:50:40|180521.3|180391.3|180520|180390|180525.7|180395.7|180520|180390|5
1732071050000|2024-11-20 02:50:50|180525.3|180395.3|180537.2|180407.2|180617.7|180421.7|180518.3|180388.3|23
1732071060000|2024-11-20 02:51:00|180534.9|180404.9|180532.7|180402.7|180546.3|180416.3|180526.5|180396.5|15
1732071070000|2024-11-20 02:51:10|180535.6|180405.6|180535.4|180405.4|180612.2|180428.1|180533.1|180396.7|9
1732071080000|2024-11-20 02:51:20|180532.7|180402.7|180533.4|180403.4|180533.4|180403.4|180532.4|180402.4|3
1732071090000|2024-11-20 02:51:30|180536.1|180406.1|180536.1|180406.1|180536.1|180406.1|180532.8|180402.8|3
1732071100000|2024-11-20 02:51:40|180532.1|180402.1|180523.8|180393.8|180535.1|180405.1|180515.8|180385.8|16
1732071110000|2024-11-20 02:51:50|180546.6|180416.6|180528.5|180398.5|180548.1|180418.1|180523.5|180393.5|9
1732071120000|2024-11-20 02:52:00|180634.3|180407.4|180617.6|180408.7|180634.3|180408.7|180615.8|180397.4|4
1732071130000|2024-11-20 02:52:10|180620.9|180415.4|180554|180424|180620.9|180431.8|180551.8|180404|6
1732071140000|2024-11-20 02:52:20|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1732071150000|2024-11-20 02:52:30|180558.6|180428.6|180620.9|180490.9|180687.6|180492.3|180552.1|180422.1|15
1732071160000|2024-11-20 02:52:40|180622.4|180492.4|180618.1|180488.1|180630.1|180500.1|180616.9|180486.9|14
1732071170000|2024-11-20 02:52:50|180611.1|180481.1|180621.1|180491.1|180628.1|180498.1|180611.1|180481.1|4
1732071180000|2024-11-20 02:53:00|180692.3|180474.5|180614|180484|180692.3|180503.6|180614|180451.8|19
1732071190000|2024-11-20 02:53:10|180613.4|180483.4|180610.1|180480.1|180617.7|180487.7|180605.8|180475.8|11
1732071200000|2024-11-20 02:53:20|180610.8|180480.8|180610.1|180480.1|180617.8|180487.8|180599.5|180469.5|19
1732071210000|2024-11-20 02:53:30|180603.8|180473.8|180597.9|180467.9|180613.8|180483.8|180593.8|180463.8|23
1732071220000|2024-11-20 02:53:40|180595.9|180465.9|180600.8|180470.8|180604.6|180474.6|180595.9|180465.9|15
1732071230000|2024-11-20 02:53:50|180599.1|180469.1|180597.9|180467.9|180641.9|180483.2|180597.9|180432.2|18
1732071240000|2024-11-20 02:54:00|180597.5|180467.5|180598.7|180468.7|180602|180472|180593.7|180463.7|8
1732071250000|2024-11-20 02:54:10|180598.8|180468.8|180593.4|180463.4|180601.9|180471.9|180593.3|180463.3|15
1732071260000|2024-11-20 02:54:20|180592.4|180462.4|180591.8|180461.8|180598.6|180468.6|180591.3|180461.3|18
1732071270000|2024-11-20 02:54:30|180588.1|180458.1|180592.4|180462.4|180599.4|180469.4|180588.1|180458.1|24
1732071280000|2024-11-20 02:54:40|180591.7|180461.7|180600.1|180470.1|180603.6|180473.6|180588|180458|19
1732071290000|2024-11-20 02:54:50|180598.6|180468.6|180602.8|180472.8|180604.4|180474.4|180598.6|180468.6|13
1732071300000|2024-11-20 02:55:00|180598.4|180468.4|180633.7|180430.1|180633.7|180485|180598.4|180427.8|13
1732071310000|2024-11-20 02:55:10|180642.4|180423|180600.5|180470.5|180642.4|180470.5|180585|180423|11
1732071320000|2024-11-20 02:55:20|180591.5|180461.5|180596.5|180466.5|180600.1|180470.1|180591.5|180461.5|3
1732071330000|2024-11-20 02:55:30|180617.1|180386.5|180592.1|180462.1|180617.1|180462.1|180591.4|180386.5|3
1732071340000|2024-11-20 02:55:40|180590.4|180460.4|180590.3|180460.3|180595.1|180465.1|180588.9|180458.9|13
1732071350000|2024-11-20 02:55:50|180589.9|180459.9|180587.3|180457.3|180592|180462|180587.3|180457.3|6
1732071360000|2024-11-20 02:56:00|180584.6|180454.6|180551.8|180421.8|180584.6|180454.6|180544.8|180414.8|6
1732071370000|2024-11-20 02:56:10|180549.3|180419.3|180548.5|180418.5|180549.3|180419.3|180548.5|180418.5|2
1732071380000|2024-11-20 02:56:20|180550.2|180420.2|180535.1|180405.1|180554.6|180424.6|180535.1|180405.1|6
1732071390000|2024-11-20 02:56:30|180531.4|180401.4|180533.2|180403.2|180537.1|180407.1|180531.4|180401.4|4
1732071400000|2024-11-20 02:56:40|180541.8|180411.8|180545.2|180415.2|180547.9|180417.9|180541.8|180411.8|9
1732071410000|2024-11-20 02:56:50|180543.5|180413.5|180544.5|180414.5|180544.5|180414.5|180543.5|180413.5|2
1732071420000|2024-11-20 02:57:00|180546.2|180416.2|180569.9|180439.9|180574.4|180444.4|180546.2|180416.2|7
1732071440000|2024-11-20 02:57:20|180566.2|180436.2|180566.2|180436.2|180566.2|180436.2|180566.2|180436.2|1
1732071450000|2024-11-20 02:57:30|180569.9|180439.9|180531.1|180401.1|180600.6|180439.9|180531.1|180365.6|16
1732071460000|2024-11-20 02:57:40|180526.8|180396.8|180540.9|180410.9|180540.9|180410.9|180526.8|180396.8|18
1732071480000|2024-11-20 02:58:00|180542.4|180412.4|180560.2|180430.2|180564.7|180434.7|180542.4|180412.4|13
1732071490000|2024-11-20 02:58:10|180560.3|180430.3|180553|180423|180560.9|180430.9|180551.2|180421.2|5
1732071500000|2024-11-20 02:58:20|180557|180427|180557|180427|180557|180427|180557|180427|1
1732071510000|2024-11-20 02:58:30|180538|180408|180536.9|180406.9|180546|180416|180533.8|180403.8|24
1732071520000|2024-11-20 02:58:40|180533.2|180403.2|180542.1|180412.1|180547.1|180417.1|180533.2|180403.2|14
1732071530000|2024-11-20 02:58:50|180550.4|180420.4|180544|180414|180553|180423|180535.9|180405.9|8
1732071540000|2024-11-20 02:59:00|180542.2|180412.2|180545.5|180415.5|180552.7|180422.7|180542.2|180412.2|18
1732071550000|2024-11-20 02:59:10|180548.5|180418.5|180552.3|180422.3|180553.6|180423.6|180543.4|180413.4|18
1732071560000|2024-11-20 02:59:20|180554.7|180424.7|180568.9|180438.9|180569.3|180439.3|180553.2|180423.2|11
1732071570000|2024-11-20 02:59:30|180555.6|180425.6|180554.6|180424.6|180564|180434|180550.6|180420.6|13
1732071580000|2024-11-20 02:59:40|180554.7|180424.7|180547.3|180417.3|180554.7|180424.7|180547.3|180417.3|7
1732071600000|2024-11-20 03:00:00|180547.9|180417.9|180510|180380|180547.9|180417.9|180492.1|180362.1|29
1732071610000|2024-11-20 03:00:10|180507.3|180377.3|180534.9|180404.9|180538.1|180408.1|180499.6|180369.6|26
1732071620000|2024-11-20 03:00:20|180536.6|180406.6|180535.9|180405.9|180543|180413|180534.2|180404.2|5
1732071630000|2024-11-20 03:00:30|180536.9|180406.9|180539.7|180409.7|180539.7|180409.7|180532.9|180402.9|14
1732071640000|2024-11-20 03:00:40|180535.7|180405.7|180543.1|180413.1|180545.5|180415.5|180532.3|180402.3|9
1732071660000|2024-11-20 03:01:00|180545|180415|180562.7|180432.7|180562.7|180432.7|180543|180413|11
1732071670000|2024-11-20 03:01:10|180559.7|180429.7|180557.7|180427.7|180565.4|180435.4|180557.7|180427.7|5
1732071690000|2024-11-20 03:01:30|180562.7|180432.7|180548.4|180418.4|180562.7|180432.7|180542.4|180412.4|10
1732071700000|2024-11-20 03:01:40|180551.4|180421.4|180556.1|180426.1|180561.1|180431.1|180551.4|180421.4|8
1732071720000|2024-11-20 03:02:00|180553.7|180423.7|180535|180405|180553.7|180423.7|180524|180394|7
1732071730000|2024-11-20 03:02:10|180531.7|180401.7|180537.8|180407.8|180541.5|180411.5|180528.2|180398.2|19
1732071740000|2024-11-20 03:02:20|180536.7|180406.7|180533|180403|180536.7|180406.7|180531.4|180401.4|9
1732071750000|2024-11-20 03:02:30|180529|180399|180539.5|180409.5|180544.5|180414.5|180528.7|180398.7|22
1732071760000|2024-11-20 03:02:40|180542.8|180412.8|180537.6|180407.6|180546|180416|180529.6|180399.6|16
1732071770000|2024-11-20 03:02:50|180536.6|180406.6|180537.9|180407.9|180542.4|180412.4|180536|180406|21
1732071780000|2024-11-20 03:03:00|180542.1|180412.1|180532.1|180402.1|180542.1|180412.1|180530.1|180400.1|16
1732071790000|2024-11-20 03:03:10|180538.1|180408.1|180537.1|180407.1|180544.8|180414.8|180531.1|180401.1|18
1732071800000|2024-11-20 03:03:20|180540.8|180410.8|180538.8|180408.8|180542.1|180412.1|180538.4|180408.4|6
1732071810000|2024-11-20 03:03:30|180542.4|180412.4|180550.9|180420.9|180550.9|180420.9|180539.4|180409.4|7
1732071820000|2024-11-20 03:03:40|180547.2|180417.2|180537.2|180407.2|180547.2|180417.2|180536.5|180406.5|12
1732071830000|2024-11-20 03:03:50|180540.5|180410.5|180537.9|180407.9|180543.7|180413.7|180535.2|180405.2|9
1732071840000|2024-11-20 03:04:00|180535.9|180405.9|180542.3|180412.3|180542.3|180412.3|180535.9|180405.9|7
1732071850000|2024-11-20 03:04:10|180545.9|180415.9|180532.2|180402.2|180545.9|180415.9|180526|180396|14
1732071860000|2024-11-20 03:04:20|180532.8|180402.8|180522.8|180392.8|180532.8|180402.8|180520.2|180390.2|10
1732071870000|2024-11-20 03:04:30|180524.9|180394.9|180537.6|180407.6|180540.9|180410.9|180524.9|180394.9|14
1732071880000|2024-11-20 03:04:40|180540.6|180410.6|180536.9|180406.9|180540.6|180410.6|180530.2|180400.2|11
1732071890000|2024-11-20 03:04:50|180533.9|180403.9|180530.9|180400.9|180533.9|180403.9|180516.6|180386.6|16
1732071900000|2024-11-20 03:05:00|180526.6|180396.6|180531.1|180401.1|180531.1|180401.1|180526.6|180396.6|5
1732071910000|2024-11-20 03:05:10|180527.8|180397.8|180522.6|180392.6|180533|180403|180516|180386|12
1732071920000|2024-11-20 03:05:20|180511.9|180381.9|180518.9|180388.9|180518.9|180388.9|180508.3|180378.3|11
1732071930000|2024-11-20 03:05:30|180517|180387|180525.2|180395.2|180525.2|180395.2|180515|180385|8
1732071940000|2024-11-20 03:05:40|180527.2|180397.2|180526.8|180396.8|180530.5|180400.5|180522.4|180392.4|14
1732071950000|2024-11-20 03:05:50|180522.5|180392.5|180522.7|180392.7|180523.1|180393.1|180518.3|180388.3|8
1732071960000|2024-11-20 03:06:00|180520.1|180390.1|180523.7|180393.7|180523.7|180393.7|180520.1|180390.1|2
1732071970000|2024-11-20 03:06:10|180525.6|180395.6|180527|180397|180531.9|180401.9|180525.3|180395.3|7
1732071980000|2024-11-20 03:06:20|180530.7|180400.7|180530.7|180400.7|180530.7|180400.7|180526.7|180396.7|5
1732071990000|2024-11-20 03:06:30|180531.5|180401.5|180532.2|180402.2|180532.5|180402.5|180529.1|180399.1|8
1732072000000|2024-11-20 03:06:40|180528.8|180398.8|180525.4|180395.4|180533.2|180403.2|180522.4|180392.4|9
1732072010000|2024-11-20 03:06:50|180527.4|180397.4|180521.6|180391.6|180530.4|180400.4|180521.6|180391.6|5
1732072020000|2024-11-20 03:07:00|180519.9|180389.9|180526.2|180396.2|180526.2|180396.2|180519.9|180389.9|5
1732072030000|2024-11-20 03:07:10|180527.9|180397.9|180527.5|180397.5|180531.2|180401.2|180524.9|180394.9|6
1732072040000|2024-11-20 03:07:20|180527.6|180397.6|180528.3|180398.3|180531.6|180401.6|180527.6|180397.6|4
1732072050000|2024-11-20 03:07:30|180532|180402|180534.9|180404.9|180534.9|180404.9|180530.1|180400.1|5
1732072060000|2024-11-20 03:07:40|180531.6|180401.6|180530.6|180400.6|180533.9|180403.9|180530|180400|7
1732072070000|2024-11-20 03:07:50|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|180534.6|180404.6|1
1732072080000|2024-11-20 03:08:00|180537.3|180407.3|180534.4|180404.4|180544.1|180414.1|180534.4|180404.4|7
1732072090000|2024-11-20 03:08:10|180534|180404|180536.8|180406.8|180540.8|180410.8|180521.8|180391.8|10
1732072100000|2024-11-20 03:08:20|180540.5|180410.5|180538.4|180408.4|180540.5|180410.5|180537.5|180407.5|3
1732072110000|2024-11-20 03:08:30|180536.7|180406.7|180530|180400|180536.7|180406.7|180530|180400|2
1732072120000|2024-11-20 03:08:40|180528.1|180398.1|180522.8|180392.8|180528.1|180398.1|180520.5|180390.5|7
1732072130000|2024-11-20 03:08:50|180517|180387|180517.4|180387.4|180520|180390|180509.3|180379.3|11
1732072140000|2024-11-20 03:09:00|180514.1|180384.1|180518.1|180388.1|180518.1|180388.1|180514.1|180384.1|3
1732072150000|2024-11-20 03:09:10|180511.4|180381.4|180448.9|180318.9|180511.4|180381.4|180446.2|180316.2|20
1732072160000|2024-11-20 03:09:20|180450.1|180320.1|180444.3|180314.3|180453.4|180323.4|180441.7|180311.7|11
1732072170000|2024-11-20 03:09:30|180445.4|180315.4|180444.5|180314.5|180450.9|180320.9|180436.8|180306.8|12
1732072180000|2024-11-20 03:09:40|180444.6|180314.6|180448.8|180318.8|180452.3|180322.3|180437.6|180307.6|14
1732072190000|2024-11-20 03:09:50|180444.5|180314.5|180451|180321|180454|180324|180444.5|180314.5|9
1732072200000|2024-11-20 03:10:00|180452.6|180322.6|180463.6|180333.6|180463.6|180333.6|180446.1|180316.1|15
1732072210000|2024-11-20 03:10:10|180467.3|180337.3|180464.7|180334.7|180467.3|180337.3|180458.7|180328.7|12
1732072220000|2024-11-20 03:10:20|180466.3|180336.3|180466.1|180336.1|180468|180338|180458.7|180328.7|8
1732072230000|2024-11-20 03:10:30|180463.4|180333.4|180466.2|180336.2|180469|180339|180459.5|180329.5|16
1732072240000|2024-11-20 03:10:40|180472.2|180342.2|180461.4|180331.4|180472.2|180342.2|180453.4|180323.4|16
1732072250000|2024-11-20 03:10:50|180463.1|180333.1|180461.9|180331.9|180464.1|180334.1|180456.4|180326.4|15
1732072260000|2024-11-20 03:11:00|180460|180330|180460.7|180330.7|180464.3|180334.3|180455.7|180325.7|17
1732072270000|2024-11-20 03:11:10|180460.3|180330.3|180461.6|180331.6|180468.6|180338.6|180460.3|180330.3|8
1732072280000|2024-11-20 03:11:20|180464|180334|180468.5|180338.5|180525.5|180356|180464|180323.2|20
1732072290000|2024-11-20 03:11:30|180461.8|180331.8|180457|180327|180461.8|180331.8|180454|180324|4
1732072300000|2024-11-20 03:11:40|180458.6|180328.6|180456.8|180326.8|180460|180330|180454.8|180324.8|8
1732072310000|2024-11-20 03:11:50|180460.8|180330.8|180453.3|180323.3|180471.7|180341.7|180451.7|180321.7|15
1732072320000|2024-11-20 03:12:00|180454.3|180324.3|180455.5|180325.5|180458.8|180328.8|180450.5|180320.5|12
1732072330000|2024-11-20 03:12:10|180456.1|180326.1|180459.2|180329.2|180460.5|180330.5|180453.1|180323.1|8
1732072340000|2024-11-20 03:12:20|180466.6|180336.6|180465.4|180335.4|180466.6|180336.6|180463|180333|5
1732072350000|2024-11-20 03:12:30|180461.4|180331.4|180457.6|180327.6|180461.4|180331.4|180451.5|180321.5|12
1732072360000|2024-11-20 03:12:40|180459.9|180329.9|180453.3|180323.3|180462.9|180332.9|180445.4|180315.4|17
1732072370000|2024-11-20 03:12:50|180450.3|180320.3|180453.5|180323.5|180456.3|180326.3|180448.9|180318.9|14
1732072380000|2024-11-20 03:13:00|180450.1|180320.1|180460.7|180330.7|180462.7|180332.7|180450.1|180320.1|16
1732072390000|2024-11-20 03:13:10|180461.7|180331.7|180453|180323|180461.7|180331.7|180452.2|180322.2|12
1732072400000|2024-11-20 03:13:20|180450.3|180320.3|180453|180323|180453|180323|180446.6|180316.6|9
1732072410000|2024-11-20 03:13:30|180455.6|180325.6|180452.5|180322.5|180459.2|180329.2|180450.5|180320.5|14
1732072420000|2024-11-20 03:13:40|180459.6|180329.6|180453.2|180323.2|180462|180332|180452.9|180322.9|17
1732072430000|2024-11-20 03:13:50|180450.5|180320.5|180452.5|180322.5|180452.5|180322.5|180449.8|180319.8|3
1732072440000|2024-11-20 03:14:00|180455.4|180325.4|180454.6|180324.6|180458.5|180328.5|180449.3|180319.3|17
1732072450000|2024-11-20 03:14:10|180455.7|180325.7|180458.3|180328.3|180458.3|180328.3|180455.7|180325.7|2
1732072460000|2024-11-20 03:14:20|180461|180331|180466|180336|180470.6|180340.6|180454.2|180324.2|14
1732072470000|2024-11-20 03:14:30|180467.7|180337.7|180490.3|180360.3|180527.1|180366.6|180467.7|180326.4|9
1732072490000|2024-11-20 03:14:50|180490.8|180360.8|180508.7|180378.7|180511.7|180381.7|180490.8|180360.8|13
1732072500000|2024-11-20 03:15:00|180501.7|180371.7|180517.7|180387.7|180519.5|180389.5|180499|180369|16
1732072510000|2024-11-20 03:15:10|180520.1|180390.1|180520.7|180390.7|180521.4|180391.4|180520.1|180390.1|3
1732072520000|2024-11-20 03:15:20|180518.1|180388.1|180520.1|180390.1|180521.4|180391.4|180518.1|180388.1|3
1732072540000|2024-11-20 03:15:40|180515.7|180385.7|180515.4|180385.4|180515.7|180385.7|180512.4|180382.4|3
1732072550000|2024-11-20 03:15:50|180512.4|180382.4|180516.4|180386.4|180516.4|180386.4|180512.4|180382.4|2
1732072560000|2024-11-20 03:16:00|180523.4|180393.4|180520.1|180390.1|180525.1|180395.1|180519.4|180389.4|6
1732072570000|2024-11-20 03:16:10|180523.1|180393.1|180509.3|180379.3|180523.1|180393.1|180506|180376|10
1732072580000|2024-11-20 03:16:20|180511.2|180381.2|180516.6|180386.6|180521.2|180391.2|180511.2|180381.2|6
1732072590000|2024-11-20 03:16:30|180518.9|180388.9|180512.9|180382.9|180518.9|180388.9|180512.9|180382.9|2
1732072610000|2024-11-20 03:16:50|180510.6|180380.6|180502.8|180372.8|180510.6|180380.6|180500.5|180370.5|6
1732072620000|2024-11-20 03:17:00|180513.5|180383.5|180512.5|180382.5|180513.5|180383.5|180512.5|180382.5|2
1732072630000|2024-11-20 03:17:10|180512.9|180382.9|180512.9|180382.9|180512.9|180382.9|180512.9|180382.9|1
1732072650000|2024-11-20 03:17:30|180514.3|180384.3|180513|180383|180517|180387|180513|180383|3
1732072660000|2024-11-20 03:17:40|180516.3|180386.3|180620.4|180412.1|180653.3|180430.9|180516.3|180386.3|8
1732072670000|2024-11-20 03:17:50|180555.2|180425.2|180612.6|180408.3|180617.3|180440.5|180554.8|180401|12
1732072680000|2024-11-20 03:18:00|180622|180414.3|180601.4|180400.5|180622|180445.8|180553.8|180400.5|17
1732072690000|2024-11-20 03:18:10|180554.7|180424.7|180541.7|180411.7|180554.7|180424.7|180541.7|180411.7|9
1732072700000|2024-11-20 03:18:20|180544.4|180414.4|180543.4|180413.4|180552|180422|180541|180411|11
1732072710000|2024-11-20 03:18:30|180541.7|180411.7|180555|180425|180622.5|180430.3|180540.4|180409.6|12
1732072720000|2024-11-20 03:18:40|180559.7|180429.7|180548.5|180418.5|180624.7|180441.1|180548.5|180402.5|20
1732072730000|2024-11-20 03:18:50|180551.5|180421.5|180548.5|180418.5|180551.8|180421.8|180548.1|180418.1|4
1732072740000|2024-11-20 03:19:00|180569.5|180439.5|180551.8|180421.8|180569.5|180439.5|180551.8|180421.8|20
1732072750000|2024-11-20 03:19:10|180554.5|180424.5|180554.5|180424.5|180554.5|180424.5|180554.5|180424.5|1
1732072760000|2024-11-20 03:19:20|180557.5|180427.5|180559.8|180429.8|180567.1|180437.1|180554.1|180424.1|12
1732072770000|2024-11-20 03:19:30|180556.8|180426.8|180552.5|180422.5|180561.2|180431.2|180552.5|180422.5|9
1732072780000|2024-11-20 03:19:40|180559.5|180429.5|180560.1|180430.1|180613.2|180446.2|180556.2|180411|29
1732072790000|2024-11-20 03:19:50|180557.1|180427.1|180547.2|180417.2|180563.8|180433.8|180547.2|180417.2|20
1732072800000|2024-11-20 03:20:00|180544.6|180414.6|180543.8|180413.8|180546.8|180416.8|180540.1|180410.1|5
1732072810000|2024-11-20 03:20:10|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|1
1732072820000|2024-11-20 03:20:20|180542.6|180412.6|180542.6|180412.6|180542.6|180412.6|180542.6|180412.6|1
1732072830000|2024-11-20 03:20:30|180547|180417|180547|180417|180547|180417|180547|180417|1
1732072850000|2024-11-20 03:20:50|180548.8|180418.8|180539|180409|180554.1|180424.1|180539|180409|5
1732072860000|2024-11-20 03:21:00|180537.1|180407.1|180538.1|180408.1|180545.3|180415.3|180534.1|180404.1|10
1732072880000|2024-11-20 03:21:20|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|1
1732072890000|2024-11-20 03:21:30|180535.5|180405.5|180539.1|180409.1|180539.1|180409.1|180535.5|180405.5|2
1732072900000|2024-11-20 03:21:40|180539.2|180409.2|180561.5|180431.5|180572.8|180442.8|180539.2|180409.2|11
1732072910000|2024-11-20 03:21:50|180573.2|180443.2|180561.5|180431.5|180573.2|180443.2|180561.5|180431.5|2
1732072920000|2024-11-20 03:22:00|180558.5|180428.5|180548|180418|180558.5|180428.5|180537.3|180407.3|8
1732072930000|2024-11-20 03:22:10|180543.3|180413.3|180553.5|180423.5|180555.5|180425.5|180543.3|180413.3|7
1732072940000|2024-11-20 03:22:20|180558.6|180428.6|180554.4|180424.4|180572.2|180442.2|180554.4|180424.4|7
1732072950000|2024-11-20 03:22:30|180556.7|180426.7|180556.7|180426.7|180556.7|180426.7|180556.7|180426.7|1
1732072960000|2024-11-20 03:22:40|180553.7|180423.7|180565.2|180435.2|180576.2|180446.2|180553.7|180423.7|5
1732072970000|2024-11-20 03:22:50|180576.2|180446.2|180579.5|180449.5|180595|180465|180571.2|180441.2|19
1732072980000|2024-11-20 03:23:00|180587.2|180457.2|180566.3|180436.3|180587.2|180457.2|180566.3|180436.3|17
1732072990000|2024-11-20 03:23:10|180562|180432|180562|180432|180562|180432|180562|180432|1
1732073000000|2024-11-20 03:23:20|180565.6|180435.6|180561.6|180431.6|180565.6|180435.6|180561.6|180431.6|2
1732073010000|2024-11-20 03:23:30|180565.3|180435.3|180565|180435|180565.3|180435.3|180561.3|180431.3|3
1732073020000|2024-11-20 03:23:40|180562.3|180432.3|180561.3|180431.3|180562.3|180432.3|180558.3|180428.3|3
1732073030000|2024-11-20 03:23:50|180567.6|180437.6|180558.6|180428.6|180567.6|180437.6|180557|180427|4
1732073040000|2024-11-20 03:24:00|180555.3|180425.3|180555|180425|180555.6|180425.6|180551.3|180421.3|4
1732073050000|2024-11-20 03:24:10|180562.3|180432.3|180557.7|180427.7|180562.3|180432.3|180557.7|180427.7|5
1732073060000|2024-11-20 03:24:20|180556.3|180426.3|180550.9|180420.9|180556.3|180426.3|180549.6|180419.6|3
1732073090000|2024-11-20 03:24:50|180552.8|180422.8|180556.5|180426.5|180556.5|180426.5|180552.8|180422.8|2
1732073100000|2024-11-20 03:25:00|180563.8|180433.8|180558.2|180428.2|180563.8|180433.8|180558.2|180428.2|4
1732073110000|2024-11-20 03:25:10|180562.2|180432.2|180558.8|180428.8|180562.2|180432.2|180558.8|180428.8|2
1732073120000|2024-11-20 03:25:20|180562.5|180432.5|180581.5|180451.5|180585.2|180455.2|180562.5|180432.5|9
1732073130000|2024-11-20 03:25:30|180579.7|180449.7|180565.9|180435.9|180579.7|180449.7|180565.9|180435.9|4
1732073140000|2024-11-20 03:25:40|180567.9|180437.9|180568.9|180438.9|180568.9|180438.9|180567.2|180437.2|3
1732073150000|2024-11-20 03:25:50|180567.2|180437.2|180563.5|180433.5|180567.2|180437.2|180563.5|180433.5|2
1732073170000|2024-11-20 03:26:10|180559.5|180429.5|180558.1|180428.1|180559.5|180429.5|180558.1|180428.1|2
1732073180000|2024-11-20 03:26:20|180549.7|180419.7|180557.1|180427.1|180557.1|180427.1|180549.7|180419.7|4
1732073190000|2024-11-20 03:26:30|180553.7|180423.7|180553.7|180423.7|180553.7|180423.7|180553.7|180423.7|1
1732073210000|2024-11-20 03:26:50|180555.1|180425.1|180555.1|180425.1|180555.1|180425.1|180555.1|180425.1|1
1732073220000|2024-11-20 03:27:00|180556.9|180426.9|180557.9|180427.9|180557.9|180427.9|180556.9|180426.9|2
1732073240000|2024-11-20 03:27:20|180561.8|180431.8|180565.7|180435.7|180575.3|180445.3|180561.8|180431.8|5
1732073270000|2024-11-20 03:27:50|180568.4|180438.4|180568.4|180438.4|180568.4|180438.4|180568.4|180438.4|1
1732073280000|2024-11-20 03:28:00|180567|180437|180560.4|180430.4|180567|180437|180560.4|180430.4|3
1732073290000|2024-11-20 03:28:10|180558|180428|180575.8|180445.8|180579.1|180449.1|180558|180428|8
1732073300000|2024-11-20 03:28:20|180569.8|180439.8|180584.3|180454.3|180586.9|180456.9|180569.8|180439.8|12
1732073310000|2024-11-20 03:28:30|180580.6|180450.6|180579.1|180449.1|180583.3|180453.3|180577.2|180447.2|7
1732073320000|2024-11-20 03:28:40|180577.3|180447.3|180575.8|180445.8|180579.3|180449.3|180572.5|180442.5|9
1732073330000|2024-11-20 03:28:50|180576.1|180446.1|180578.4|180448.4|180579.4|180449.4|180575.8|180445.8|9
1732073340000|2024-11-20 03:29:00|180571.3|180441.3|180577.3|180447.3|180580|180450|180571.3|180441.3|4
1732073350000|2024-11-20 03:29:10|180578.6|180448.6|180577|180447|180580.7|180450.7|180572.3|180442.3|8
1732073360000|2024-11-20 03:29:20|180573|180443|180572.3|180442.3|180573.9|180443.9|180568.3|180438.3|7
1732073370000|2024-11-20 03:29:30|180578.4|180448.4|180564.4|180434.4|180578.4|180448.4|180564.4|180434.4|6
1732073380000|2024-11-20 03:29:40|180583.1|180453.1|180565.8|180435.8|180583.1|180453.1|180565.8|180435.8|5
1732073390000|2024-11-20 03:29:50|180563.2|180433.2|180561.5|180431.5|180563.2|180433.2|180561.5|180431.5|2
1732073410000|2024-11-20 03:30:10|180564.5|180434.5|180561.9|180431.9|180564.5|180434.5|180561.9|180431.9|2
1732073430000|2024-11-20 03:30:30|180566.9|180436.9|180573|180443|180582.2|180452.2|180566.9|180436.9|14
1732073440000|2024-11-20 03:30:40|180570.9|180440.9|180583.2|180453.2|180583.5|180453.5|180570.9|180440.9|6
1732073450000|2024-11-20 03:30:50|180580.7|180450.7|180573.1|180443.1|180582.6|180452.6|180570.4|180440.4|8
1732073460000|2024-11-20 03:31:00|180570.9|180440.9|180590.3|180460.3|180590.3|180460.3|180570.9|180440.9|6
1732073470000|2024-11-20 03:31:10|180593.3|180463.3|180594.7|180464.7|180596|180466|180590.6|180460.6|4
1732073480000|2024-11-20 03:31:20|180596|180466|180639.1|180509.1|180714|180509.1|180596|180466|6
1732073490000|2024-11-20 03:31:30|180631.7|180501.7|180631|180501|180636.8|180506.8|180621.2|180491.2|8
1732073500000|2024-11-20 03:31:40|180629.2|180499.2|180630.9|180500.9|180632.6|180502.6|180629.2|180499.2|7
1732073510000|2024-11-20 03:31:50|180631.6|180501.6|180598.1|180468.1|180631.6|180501.6|180598.1|180468.1|13
1732073520000|2024-11-20 03:32:00|180600|180470|180600|180470|180600|180470|180600|180470|1
1732073540000|2024-11-20 03:32:20|180700.5|180373.4|180700.5|180373.4|180700.5|180373.4|180700.5|180373.4|1
1732073550000|2024-11-20 03:32:30|180597.3|180467.3|180601|180471|180601|180471|180597.3|180467.3|2
1732073560000|2024-11-20 03:32:40|180600.3|180470.3|180594.6|180464.6|180600.3|180470.3|180594.6|180464.6|4
1732073570000|2024-11-20 03:32:50|180593.3|180463.3|180590.6|180460.6|180593.3|180463.3|180590.6|180460.6|2
1732073580000|2024-11-20 03:33:00|180593.3|180463.3|180602.1|180472.1|180602.1|180472.1|180593.3|180463.3|4
1732073590000|2024-11-20 03:33:10|180600.8|180470.8|180595.4|180465.4|180600.8|180470.8|180595.4|180465.4|2
1732073620000|2024-11-20 03:33:40|180591.7|180461.7|180594.7|180464.7|180594.7|180464.7|180591.7|180461.7|2
1732073640000|2024-11-20 03:34:00|180589.4|180459.4|180586|180456|180589.4|180459.4|180586|180456|2
1732073650000|2024-11-20 03:34:10|180588|180458|180584.7|180454.7|180588|180458|180584.7|180454.7|2
1732073660000|2024-11-20 03:34:20|180586|180456|180592.7|180462.7|180592.7|180462.7|180586|180456|4
1732073670000|2024-11-20 03:34:30|180589.4|180459.4|180595|180465|180595|180465|180589.4|180459.4|3
1732073680000|2024-11-20 03:34:40|180597.7|180467.7|180598.1|180468.1|180598.1|180468.1|180597.7|180467.7|2
1732073690000|2024-11-20 03:34:50|180600|180470|180605.3|180475.3|180605.3|180475.3|180600|180470|2
1732073700000|2024-11-20 03:35:00|180609|180479|180594.2|180464.2|180628.3|180498.3|180590.8|180460.8|10
1732073710000|2024-11-20 03:35:10|180600.5|180470.5|180606.9|180476.9|180606.9|180476.9|180597.9|180467.9|5
1732073720000|2024-11-20 03:35:20|180605|180475|180604|180474|180605|180475|180604|180474|2
1732073730000|2024-11-20 03:35:30|180599|180469|180597.7|180467.7|180599|180469|180597.7|180467.7|2
1732073750000|2024-11-20 03:35:50|180597|180467|180597|180467|180597|180467|180597|180467|1
1732073760000|2024-11-20 03:36:00|180593.7|180463.7|180602.3|180472.3|180602.3|180472.3|180593.7|180463.7|3
1732073770000|2024-11-20 03:36:10|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|1
1732073780000|2024-11-20 03:36:20|180602.7|180472.7|180606.6|180476.6|180615.4|180485.4|180602.7|180472.7|10
1732073790000|2024-11-20 03:36:30|180605.2|180475.2|180598.2|180468.2|180605.2|180475.2|180598.2|180468.2|3
1732073800000|2024-11-20 03:36:40|180597.2|180467.2|180596.9|180466.9|180597.2|180467.2|180593.6|180463.6|3
1732073820000|2024-11-20 03:37:00|180594.2|180464.2|180602|180472|180602|180472|180594.2|180464.2|4
1732073830000|2024-11-20 03:37:10|180597.3|180467.3|180599|180469|180599|180469|180597.3|180467.3|2
1732073840000|2024-11-20 03:37:20|180605.6|180475.6|180595.2|180465.2|180605.6|180475.6|180595.2|180465.2|5
1732073860000|2024-11-20 03:37:40|180593.9|180463.9|180584.2|180454.2|180593.9|180463.9|180582.8|180452.8|3
1732073870000|2024-11-20 03:37:50|180585.9|180455.9|180594|180464|180594|180464|180585.9|180455.9|2
1732073880000|2024-11-20 03:38:00|180591.8|180461.8|180587.2|180457.2|180591.8|180461.8|180587.2|180457.2|3
1732073890000|2024-11-20 03:38:10|180591.5|180461.5|180594.5|180464.5|180594.5|180464.5|180591.5|180461.5|3
1732073910000|2024-11-20 03:38:30|180592.8|180462.8|180596|180466|180596|180466|180592.8|180462.8|3
1732073920000|2024-11-20 03:38:40|180598.7|180468.7|180598.7|180468.7|180598.7|180468.7|180598.7|180468.7|1
1732073930000|2024-11-20 03:38:50|180597.3|180467.3|180593.7|180463.7|180598.3|180468.3|180593.7|180463.7|3
1732073940000|2024-11-20 03:39:00|180595|180465|180602|180472|180609.9|180479.9|180595|180465|4
1732073950000|2024-11-20 03:39:10|180600.3|180470.3|180594.2|180464.2|180600.3|180470.3|180593|180463|6
1732073960000|2024-11-20 03:39:20|180596|180466|180596|180466|180596|180466|180596|180466|1
1732073970000|2024-11-20 03:39:30|180600.6|180470.6|180603.4|180473.4|180606.3|180476.3|180600.6|180470.6|6
1732073980000|2024-11-20 03:39:40|180605.3|180475.3|180635.4|180505.4|180635.4|180505.4|180605.3|180475.3|3
1732073990000|2024-11-20 03:39:50|180631.4|180501.4|180628.7|180498.7|180631.4|180501.4|180628.7|180498.7|2
1732074010000|2024-11-20 03:40:10|180631.3|180501.3|180642.1|180512.1|180642.1|180512.1|180631.3|180501.3|2
1732074020000|2024-11-20 03:40:20|180638.1|180508.1|180640.8|180510.8|180640.8|180510.8|180638.1|180508.1|2
1732074030000|2024-11-20 03:40:30|180633.8|180503.8|180636.5|180506.5|180636.5|180506.5|180633.8|180503.8|2
1732074040000|2024-11-20 03:40:40|180643.8|180513.8|180643.3|180513.3|180645.7|180515.7|180643.3|180513.3|3
1732074050000|2024-11-20 03:40:50|180643.7|180513.7|180643.7|180513.7|180643.7|180513.7|180643.7|180513.7|1
1732074060000|2024-11-20 03:41:00|180642.3|180512.3|180642.3|180512.3|180642.3|180512.3|180642.3|180512.3|1
1732074090000|2024-11-20 03:41:30|180733.5|180406.4|180656.2|180526.2|180733.5|180526.2|180655|180406.4|3
1732074100000|2024-11-20 03:41:40|180654.5|180524.5|180646.6|180516.6|180654.5|180524.5|180643|180513|7
1732074120000|2024-11-20 03:42:00|180615.4|180485.4|180613.7|180483.7|180615.4|180485.4|180613.7|180483.7|2
1732074140000|2024-11-20 03:42:20|180615.7|180485.7|180616.5|180486.5|180627.8|180497.8|180615.7|180485.7|4
1732074150000|2024-11-20 03:42:30|180620.5|180490.5|180625.6|180495.6|180625.6|180495.6|180619.3|180489.3|6
1732074170000|2024-11-20 03:42:50|180628|180498|180643.1|180513.1|180643.1|180513.1|180628|180498|4
1732074180000|2024-11-20 03:43:00|180640.1|180510.1|180635.2|180505.2|180640.1|180510.1|180635.2|180505.2|3
1732074200000|2024-11-20 03:43:20|180637|180507|180637|180507|180637|180507|180637|180507|1
1732074210000|2024-11-20 03:43:30|180727.3|180400.2|180727.3|180400.2|180727.3|180400.2|180727.3|180400.2|1
1732074220000|2024-11-20 03:43:40|180633|180503|180613.7|180483.7|180633|180503|180613.7|180483.7|4
1732074230000|2024-11-20 03:43:50|180616.4|180486.4|180621.5|180491.5|180627.7|180497.7|180616.4|180486.4|12
1732074260000|2024-11-20 03:44:20|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|1
1732074280000|2024-11-20 03:44:40|180621.5|180491.5|180621.5|180491.5|180621.5|180491.5|180621.5|180491.5|1
1732074310000|2024-11-20 03:45:10|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|180716.9|180389.8|1
1732074320000|2024-11-20 03:45:20|180625.5|180495.5|180622.1|180492.1|180625.5|180495.5|180622.1|180492.1|2
1732074330000|2024-11-20 03:45:30|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|1
1732074350000|2024-11-20 03:45:50|180625.2|180495.2|180638.9|180508.9|180638.9|180508.9|180625.2|180495.2|3
1732074380000|2024-11-20 03:46:20|180640.8|180510.8|180647.1|180517.1|180647.1|180517.1|180640.8|180510.8|2
1732074390000|2024-11-20 03:46:30|180642.8|180512.8|180642.8|180512.8|180642.8|180512.8|180642.8|180512.8|1
1732074410000|2024-11-20 03:46:50|180636.1|180506.1|180624|180494|180636.1|180506.1|180624|180494|3
1732074420000|2024-11-20 03:47:00|180625.8|180495.8|180624|180494|180625.8|180495.8|180624|180494|2
1732074440000|2024-11-20 03:47:20|180626.1|180496.1|180644.6|180514.6|180647.9|180517.9|180626.1|180496.1|6
1732074500000|2024-11-20 03:48:20|180734.3|180407.2|180734.3|180407.2|180734.3|180407.2|180734.3|180407.2|1
1732074520000|2024-11-20 03:48:40|180644.6|180514.6|180644.6|180514.6|180644.6|180514.6|180644.6|180514.6|1
1732074530000|2024-11-20 03:48:50|180646.7|180516.7|180646.7|180516.7|180646.7|180516.7|180646.7|180516.7|1
1732074540000|2024-11-20 03:49:00|180648|180518|180652|180522|180652|180522|180648|180518|2
1732074560000|2024-11-20 03:49:20|180654.8|180524.8|180678.6|180548.6|180704.9|180574.9|180654.8|180524.8|13
1732074570000|2024-11-20 03:49:30|180680.5|180550.5|180677.7|180547.7|180680.5|180550.5|180672.4|180542.4|7
1732074580000|2024-11-20 03:49:40|180681.7|180551.7|180685.2|180555.2|180685.2|180555.2|180673.4|180543.4|9
1732074590000|2024-11-20 03:49:50|180683.4|180553.4|180689.3|180559.3|180693.9|180563.9|180683.4|180553.4|3
1732074600000|2024-11-20 03:50:00|180699.3|180569.3|180698|180568|180719.6|180589.6|180697|180567|7
1732074610000|2024-11-20 03:50:10|180701.3|180571.3|180691.7|180561.7|180701.3|180571.3|180691.7|180561.7|9
1732074620000|2024-11-20 03:50:20|180696.7|180566.7|180695.2|180565.2|180698.3|180568.3|180691.6|180561.6|7
1732074630000|2024-11-20 03:50:30|180693.5|180563.5|180697.2|180567.2|180699.5|180569.5|180688.9|180558.9|5
1732074640000|2024-11-20 03:50:40|180698.6|180568.6|180699.2|180569.2|180702.9|180572.9|180698.6|180568.6|3
1732074660000|2024-11-20 03:51:00|180704.9|180574.9|180706.2|180576.2|180718.4|180588.4|180698.9|180568.9|22
1732074670000|2024-11-20 03:51:10|180701.2|180571.2|180690.9|180560.9|180701.2|180571.2|180690.9|180560.9|7
1732074680000|2024-11-20 03:51:20|180689.5|180559.5|180698.3|180568.3|180698.3|180568.3|180689.5|180559.5|5
1732074690000|2024-11-20 03:51:30|180701|180571|180774.3|180565.9|180815.6|180575.3|180693.6|180563.6|11
1732074700000|2024-11-20 03:51:40|180739.5|180609.5|180773.7|180567.3|180774.3|180609.5|180739.5|180564.1|9
1732074710000|2024-11-20 03:51:50|180771.9|180565.5|180716.9|180586.9|180772|180593.9|180715.1|180562.2|8
1732074720000|2024-11-20 03:52:00|180716.6|180586.6|180716.3|180586.3|180716.6|180586.6|180714.6|180584.6|3
1732074730000|2024-11-20 03:52:10|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|1
1732074740000|2024-11-20 03:52:20|180749.7|180619.7|180749.7|180619.7|180749.7|180619.7|180749.7|180619.7|1
1732074750000|2024-11-20 03:52:30|180783.5|180583.1|180785.8|180585.5|180785.8|180585.5|180783.5|180583.1|2
1732074760000|2024-11-20 03:52:40|180793.8|180605|180746.3|180616.3|180793.8|180616.3|180735|180605|5
1732074770000|2024-11-20 03:52:50|180731.7|180601.7|180726.9|180596.9|180732.6|180602.6|180726.9|180596.9|3
1732074780000|2024-11-20 03:53:00|180735.6|180605.6|180726.3|180596.3|180735.6|180605.6|180726|180596|6
1732074790000|2024-11-20 03:53:10|180728|180598|180727|180597|180728|180598|180724|180594|4
1732074800000|2024-11-20 03:53:20|180725.4|180595.4|180725.4|180595.4|180725.4|180595.4|180725.4|180595.4|1
1732074810000|2024-11-20 03:53:30|180727.4|180597.4|180729.7|180599.7|180731.4|180601.4|180727.4|180597.4|3
1732074850000|2024-11-20 03:54:10|180819.6|180492.5|180819.6|180492.5|180819.6|180492.5|180819.6|180492.5|1
1732074860000|2024-11-20 03:54:20|180725.7|180595.7|180708.9|180578.9|180725.7|180595.7|180708.9|180578.9|3
1732074870000|2024-11-20 03:54:30|180718.7|180588.7|180717.4|180587.4|180718.7|180588.7|180717.4|180587.4|2
1732074880000|2024-11-20 03:54:40|180727.2|180597.2|180727.2|180597.2|180727.2|180597.2|180727.2|180597.2|1
1732074890000|2024-11-20 03:54:50|180736.6|180606.6|180731.1|180601.1|180736.6|180606.6|180731.1|180601.1|2
1732074920000|2024-11-20 03:55:20|180737.7|180607.7|180738.1|180608.1|180738.1|180608.1|180735|180605|4
1732074940000|2024-11-20 03:55:40|180736.7|180606.7|180736.7|180606.7|180736.7|180606.7|180736.7|180606.7|1
1732074950000|2024-11-20 03:55:50|180734.1|180604.1|180734.1|180604.1|180734.1|180604.1|180734.1|180604.1|1
1732074960000|2024-11-20 03:56:00|180717.9|180587.9|180721|180591|180721|180591|180717.9|180587.9|2
1732074970000|2024-11-20 03:56:10|180722.7|180592.7|180738.8|180608.8|180738.8|180608.8|180722.7|180592.7|3
1732074980000|2024-11-20 03:56:20|180737|180607|180737|180607|180737|180607|180737|180607|1
1732075010000|2024-11-20 03:56:50|180728.9|180598.9|180726.8|180596.8|180728.9|180598.9|180726.8|180596.8|2
1732075020000|2024-11-20 03:57:00|180720.9|180590.9|180724|180594|180724|180594|180720.9|180590.9|3
1732075040000|2024-11-20 03:57:20|180717.4|180587.4|180702.7|180572.7|180717.4|180587.4|180691.6|180561.6|7
1732075050000|2024-11-20 03:57:30|180704.7|180574.7|180705.5|180575.5|180708.1|180578.1|180704.7|180574.7|3
1732075060000|2024-11-20 03:57:40|180703.8|180573.8|180697.4|180567.4|180704.1|180574.1|180697.4|180567.4|3
1732075070000|2024-11-20 03:57:50|180700.1|180570.1|180700.1|180570.1|180700.1|180570.1|180700.1|180570.1|1
1732075080000|2024-11-20 03:58:00|180706.4|180576.4|180697|180567|180706.4|180576.4|180688.6|180558.6|12
1732075100000|2024-11-20 03:58:20|180700|180570|180698.6|180568.6|180700|180570|180698.6|180568.6|2
1732075110000|2024-11-20 03:58:30|180701.6|180571.6|180700.7|180570.7|180701.6|180571.6|180700.7|180570.7|2
1732075120000|2024-11-20 03:58:40|180698.6|180568.6|180686.3|180556.3|180698.6|180568.6|180686.3|180556.3|5
1732075130000|2024-11-20 03:58:50|180692.9|180562.9|180689|180559|180692.9|180562.9|180689|180559|2
1732075140000|2024-11-20 03:59:00|180695|180565|180691.1|180561.1|180697.1|180567.1|180691.1|180561.1|5
1732075170000|2024-11-20 03:59:30|180686.7|180556.7|180675.6|180545.6|180687.3|180557.3|180673.6|180543.6|10
1732075180000|2024-11-20 03:59:40|180677.9|180547.9|180690.1|180560.1|180692.9|180562.9|180677.9|180547.9|6
1732075190000|2024-11-20 03:59:50|180693.1|180563.1|180693.1|180563.1|180693.1|180563.1|180690.1|180560.1|3
1732075200000|2024-11-20 04:00:00|180689.8|180559.8|180693.9|180563.9|180697.5|180567.5|180688.1|180558.1|7
1732075210000|2024-11-20 04:00:10|180692.6|180562.6|180684.2|180554.2|180692.6|180562.6|180683.5|180553.5|6
1732075220000|2024-11-20 04:00:20|180688.5|180558.5|180689|180559|180693.3|180563.3|180688.5|180558.5|3
1732075240000|2024-11-20 04:00:40|180695.5|180565.5|180694.6|180564.6|180695.5|180565.5|180694.6|180564.6|2
1732075270000|2024-11-20 04:01:10|180790.3|180463.2|180790.3|180463.2|180790.3|180463.2|180790.3|180463.2|1
1732075290000|2024-11-20 04:01:30|180694.6|180564.6|180697.7|180567.7|180698.6|180568.6|180689.3|180559.3|5
1732075310000|2024-11-20 04:01:50|180711.4|180581.4|180712.8|180582.8|180718.1|180588.1|180711.4|180581.4|6
1732075320000|2024-11-20 04:02:00|180710.1|180580.1|180789.3|180569.6|180789.3|180580.1|180693.3|180560|7
1732075330000|2024-11-20 04:02:10|180772.7||180772.7||180789.3||180772.7||5
1732075340000|2024-11-20 04:02:20|180789.3|180567|180728.8|180598.8|180789.3|180598.8|180716.2|180565.3|9
1732075350000|2024-11-20 04:02:30|180717.2|180587.2|180713.8|180583.8|180771|180587.2|180713.8|180570.6|4
1732075370000|2024-11-20 04:02:50|180711.1|180581.1|180719.6|180589.6|180719.9|180589.9|180711.1|180581.1|3
1732075380000|2024-11-20 04:03:00|180786.4|180572|180722.4|180592.4|180790.9|180609.9|180719.6|180572|14
1732075390000|2024-11-20 04:03:10|180738.8|180608.8|180721.8|180591.8|180781.9|180608.8|180721.1|180574.9|7
1732075400000|2024-11-20 04:03:20|180779.9|180574.9|180721.8|180591.8|180779.9|180591.8|180721.8|180574.9|2
1732075410000|2024-11-20 04:03:30|180718.1|180588.1|180718.1|180588.1|180718.1|180588.1|180718.1|180588.1|1
1732075420000|2024-11-20 04:03:40|180720.1|180590.1|180726.8|180596.8|180788.9|180596.8|180720.1|180578.6|7
1732075430000|2024-11-20 04:03:50|180721.4|180591.4|180714.3|180584.3|180721.4|180591.4|180714.3|180584.3|2
1732075440000|2024-11-20 04:04:00|180711.6|180581.6|180704.2|180574.2|180711.6|180581.6|180704.2|180574.2|5
1732075450000|2024-11-20 04:04:10|180701.2|180571.2|180692.6|180562.6|180703.9|180573.9|180692.6|180562.6|5
1732075460000|2024-11-20 04:04:20|180694.4|180564.4|180698.1|180568.1|180698.1|180568.1|180694.4|180564.4|2
1732075470000|2024-11-20 04:04:30|180696.8|180566.8|180696.8|180566.8|180696.8|180566.8|180696.8|180566.8|1
1732075500000|2024-11-20 04:05:00|180699.4|180569.4|180790|180573|180790|180573|180696.8|180549.2|6
1732075510000|2024-11-20 04:05:10|180791.7|180574.6|180791.7|180574.6|180791.7|180574.6|180791.7|180574.6|1
1732075530000|2024-11-20 04:05:30|180775|180572.7|180742.2|180612.2|180791.4|180612.2|180722.5|180572.6|19
1732075540000|2024-11-20 04:05:40|180789.5|180575.1|180722.7|180592.7|180789.5|180609|180721.7|180575.1|9
1732075550000|2024-11-20 04:05:50|180719.7|180589.7|180722.1|180592.1|180789.5|180603.7|180714.4|180572.5|11
1732075560000|2024-11-20 04:06:00|180734.4|180604.4|180721.8|180591.8|180734.4|180604.4|180721.8|180591.8|2
1732075570000|2024-11-20 04:06:10|180720|180590|180702.6|180572.6|180720|180590|180698.2|180568.2|7
1732075580000|2024-11-20 04:06:20|180705.2|180575.2|180706.3|180576.3|180709|180579|180705.2|180575.2|3
1732075590000|2024-11-20 04:06:30|180705|180575|180705.6|180575.6|180705.6|180575.6|180694.5|180564.5|9
1732075600000|2024-11-20 04:06:40|180704.3|180574.3|180697|180567|180704.3|180574.3|180697|180567|3
1732075610000|2024-11-20 04:06:50|180698.7|180568.7|180708.6|180578.6|180713.3|180583.3|180698.7|180568.7|4
1732075620000|2024-11-20 04:07:00|180708.3|180578.3|180705.9|180575.9|180710.9|180580.9|180705.9|180575.9|4
1732075630000|2024-11-20 04:07:10|180704.2|180574.2|180720.8|180590.8|180775.9|180590.8|180704.2|180572.2|5
1732075700000|2024-11-20 04:08:20|180741.8|180611.8|180727.5|180597.5|180741.8|180611.8|180727.5|180597.5|3
1732075710000|2024-11-20 04:08:30|180726.1|180596.1|180726.1|180596.1|180726.1|180596.1|180726.1|180596.1|1
1732075720000|2024-11-20 04:08:40|180720.8|180590.8|180697.9|180567.9|180720.8|180590.8|180695.2|180565.2|7
1732075730000|2024-11-20 04:08:50|180701.2|180571.2|180698.2|180568.2|180701.2|180571.2|180698.2|180568.2|2
1732075740000|2024-11-20 04:09:00|180696.6|180566.6|180690.5|180560.5|180696.6|180566.6|180687.2|180557.2|4
1732075750000|2024-11-20 04:09:10|180692.3|180562.3|180693.6|180563.6|180693.6|180563.6|180692.3|180562.3|2
1732075760000|2024-11-20 04:09:20|180691.6|180561.6|180650.9|180520.9|180691.6|180561.6|180640.2|180510.2|7
1732075770000|2024-11-20 04:09:30|180668.2|180538.2|180650.9|180520.9|180668.2|180538.2|180650.9|180520.9|2
1732075780000|2024-11-20 04:09:40|180654.2|180524.2|180645.4|180515.4|180654.2|180524.2|180645.4|180515.4|4
1732075790000|2024-11-20 04:09:50|180648.1|180518.1|180647.6|180517.6|180648.8|180518.8|180640.3|180510.3|9
1732075800000|2024-11-20 04:10:00|180644.6|180514.6|180640.8|180510.8|180644.6|180514.6|180640.8|180510.8|3
1732075820000|2024-11-20 04:10:20|180642.5|180512.5|180636.5|180506.5|180643.5|180513.5|180636.5|180506.5|5
1732075830000|2024-11-20 04:10:30|180634.7|180504.7|180623.4|180493.4|180634.7|180504.7|180621.7|180491.7|3
1732075840000|2024-11-20 04:10:40|180619.4|180489.4|180622.8|180492.8|180622.8|180492.8|180619.4|180489.4|2
1732075860000|2024-11-20 04:11:00|180616.7|180486.7|180620.8|180490.8|180620.8|180490.8|180616.7|180486.7|2
1732075880000|2024-11-20 04:11:20|180617.4|180487.4|180621.1|180491.1|180621.8|180491.8|180617.4|180487.4|5
1732075890000|2024-11-20 04:11:30|180619.3|180489.3|180616.7|180486.7|180619.3|180489.3|180613|180483|5
1732075900000|2024-11-20 04:11:40|180618.3|180488.3|180616.5|180486.5|180618.3|180488.3|180609.2|180479.2|8
1732075910000|2024-11-20 04:11:50|180614.6|180484.6|180615.3|180485.3|180617.9|180487.9|180605.6|180475.6|8
1732075920000|2024-11-20 04:12:00|180611.9|180481.9|180617.3|180487.3|180617.3|180487.3|180611.6|180481.6|4
1732075930000|2024-11-20 04:12:10|180650.3|180520.3|180651.1|180521.1|180656.5|180526.5|180630.2|180500.2|11
1732075940000|2024-11-20 04:12:20|180647.6|180517.6|180645|180515|180647.6|180517.6|180644.6|180514.6|3
1732075950000|2024-11-20 04:12:30|180652.6|180522.6|180652.3|180522.3|180668|180538|180652.3|180522.3|4
1732075960000|2024-11-20 04:12:40|180650.5|180520.5|180644.1|180514.1|180650.5|180520.5|180644.1|180514.1|2
1732075970000|2024-11-20 04:12:50|180641.9|180511.9|180629|180499|180641.9|180511.9|180628|180498|18
1732075980000|2024-11-20 04:13:00|180627.2|180497.2|180626.9|180496.9|180627.2|180497.2|180623.9|180493.9|5
1732075990000|2024-11-20 04:13:10|180623.9|180493.9|180624.2|180494.2|180624.2|180494.2|180618.7|180488.7|10
1732076010000|2024-11-20 04:13:30|180632.1|180502.1|180631.3|180501.3|180634.7|180504.7|180631.3|180501.3|6
1732076020000|2024-11-20 04:13:40|180629.5|180499.5|180628.4|180498.4|180629.5|180499.5|180628.4|180498.4|2
1732076030000|2024-11-20 04:13:50|180631.4|180501.4|180633.8|180503.8|180636.8|180506.8|180631.4|180501.4|6
1732076040000|2024-11-20 04:14:00|180636.2|180506.2|180638.8|180508.8|180638.8|180508.8|180636.2|180506.2|2
1732076050000|2024-11-20 04:14:10|180644|180514|180644|180514|180644|180514|180644|180514|1
1732076060000|2024-11-20 04:14:20|180641.4|180511.4|180651.2|180521.2|180669|180539|180641.4|180511.4|10
1732076070000|2024-11-20 04:14:30|180654.5|180524.5|180647.1|180517.1|180654.5|180524.5|180640.4|180510.4|14
1732076090000|2024-11-20 04:14:50|180652.5|180522.5|180649.8|180519.8|180652.5|180522.5|180649.8|180519.8|2
1732076100000|2024-11-20 04:15:00|180700.5|180570.5|180712.7|180582.7|180729.8|180599.8|180699.5|180569.5|13
1732076110000|2024-11-20 04:15:10|180702.1|180572.1|180704.9|180574.9|180707.2|180577.2|180702.1|180572.1|4
1732076120000|2024-11-20 04:15:20|180707.6|180577.6|180709.2|180579.2|180720.6|180590.6|180704.6|180574.6|11
1732076130000|2024-11-20 04:15:30|180711.3|180581.3|180717.4|180587.4|180717.4|180587.4|180705.9|180575.9|6
1732076140000|2024-11-20 04:15:40|180713.1|180583.1|180721.9|180591.9|180722.5|180592.5|180712.2|180582.2|15
1732076150000|2024-11-20 04:15:50|180718.6|180588.6|180712.9|180582.9|180720.3|180590.3|180709.9|180579.9|15
1732076160000|2024-11-20 04:16:00|180723.9|180593.9|180706.7|180576.7|180723.9|180593.9|180705.4|180575.4|10
1732076170000|2024-11-20 04:16:10|180709.3|180579.3|180698.9|180568.9|180710|180580|180698.9|180568.9|6
1732076190000|2024-11-20 04:16:30|180697.2|180567.2|180699.4|180569.4|180699.7|180569.7|180694.7|180564.7|6
1732076200000|2024-11-20 04:16:40|180695.7|180565.7|180697.6|180567.6|180697.6|180567.6|180693.6|180563.6|5
1732076210000|2024-11-20 04:16:50|180692.9|180562.9|180690.9|180560.9|180693.9|180563.9|180687.5|180557.5|7
1732076220000|2024-11-20 04:17:00|180693.6|180563.6|180694.1|180564.1|180699.9|180569.9|180691.7|180561.7|7
1732076230000|2024-11-20 04:17:10|180697.1|180567.1|180690|180560|180702.6|180572.6|180690|180560|4
1732076240000|2024-11-20 04:17:20|180688.7|180558.7|180689.2|180559.2|180699.4|180569.4|180688.7|180558.7|14
1732076250000|2024-11-20 04:17:30|180692.2|180562.2|180700.6|180570.6|180700.6|180570.6|180692.2|180562.2|2
1732076260000|2024-11-20 04:17:40|180699.3|180569.3|180693.7|180563.7|180699.3|180569.3|180693.7|180563.7|5
1732076270000|2024-11-20 04:17:50|180692.1|180562.1|180691.8|180561.8|180692.1|180562.1|180688|180558|8
1732076280000|2024-11-20 04:18:00|180688.1|180558.1|180695.6|180565.6|180695.6|180565.6|180682.8|180552.8|7
1732076290000|2024-11-20 04:18:10|180698.1|180568.1|180695.1|180565.1|180698.1|180568.1|180695.1|180565.1|2
1732076300000|2024-11-20 04:18:20|180699.1|180569.1|180701.7|180571.7|180701.7|180571.7|180695.1|180565.1|4
1732076320000|2024-11-20 04:18:40|180703.4|180573.4|180711.9|180581.9|180714.5|180584.5|180703.4|180573.4|7
1732076330000|2024-11-20 04:18:50|180713|180583|180712.3|180582.3|180715.9|180585.9|180709.9|180579.9|4
1732076340000|2024-11-20 04:19:00|180714.9|180584.9|180713.9|180583.9|180719.6|180589.6|180711.3|180581.3|4
1732076360000|2024-11-20 04:19:20|180712.3|180582.3|180713.2|180583.2|180713.2|180583.2|180708.8|180578.8|4
1732076370000|2024-11-20 04:19:30|180709.2|180579.2|180710.9|180580.9|180718.8|180588.8|180709.2|180579.2|13
1732076380000|2024-11-20 04:19:40|180705.6|180575.6|180705.6|180575.6|180709.9|180579.9|180705.6|180575.6|3
1732076390000|2024-11-20 04:19:50|180707.4|180577.4|180717.5|180587.5|180727.8|180597.8|180707.4|180577.4|11
1732076400000|2024-11-20 04:20:00|180723.5|180593.5|180711.8|180581.8|180723.5|180593.5|180711.8|180581.8|9
1732076410000|2024-11-20 04:20:10|180717.1|180587.1|180720.2|180590.2|180729.1|180599.1|180712.8|180582.8|8
1732076420000|2024-11-20 04:20:20|180729.1|180599.1|180729.9|180599.9|180732.2|180602.2|180726.2|180596.2|10
1732076430000|2024-11-20 04:20:30|180796.6|180591.2|180727.5|180597.5|180796.6|180604.2|180724.5|180591.2|5
1732076440000|2024-11-20 04:20:40|180726.5|180596.5|180728.9|180598.9|180733.2|180603.2|180726.2|180596.2|5
1732076450000|2024-11-20 04:20:50|180722.2|180592.2|180720|180590|180722.2|180592.2|180720|180590|2
1732076460000|2024-11-20 04:21:00|180718.1|180588.1|180729.6|180599.6|180730.9|180600.9|180714.4|180584.4|15
1732076470000|2024-11-20 04:21:10|180725.9|180595.9|180728.6|180598.6|180728.6|180598.6|180725.9|180595.9|3
1732076480000|2024-11-20 04:21:20|180735.3|180605.3|180738.3|180608.3|180738.3|180608.3|180735.3|180605.3|2
1732076500000|2024-11-20 04:21:40|180730.3|180600.3|180728.5|180598.5|180730.3|180600.3|180728.5|180598.5|2
1732076510000|2024-11-20 04:21:50|180732.8|180602.8|180729.5|180599.5|180732.8|180602.8|180729.5|180599.5|2
1732076530000|2024-11-20 04:22:10|180725.4|180595.4|180726.8|180596.8|180729.4|180599.4|180725.4|180595.4|3
1732076560000|2024-11-20 04:22:40|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|180730.4|180600.4|1
1732076570000|2024-11-20 04:22:50|180727.8|180597.8|180725.4|180595.4|180727.8|180597.8|180725.4|180595.4|3
1732076580000|2024-11-20 04:23:00|180687.7|180557.7|180725.3|180595.3|180726.7|180596.7|180687.7|180557.7|9
1732076590000|2024-11-20 04:23:10|180723.7|180593.7|180719.7|180589.7|180723.7|180593.7|180717|180587|5
1732076610000|2024-11-20 04:23:30|180723.7|180593.7|180732|180602|180736|180606|180723.7|180593.7|3
1732076620000|2024-11-20 04:23:40|180748.7|180618.7|180739.4|180609.4|180748.7|180618.7|180739.4|180609.4|2
1732076630000|2024-11-20 04:23:50|180735.1|180605.1|180735.1|180605.1|180735.1|180605.1|180735.1|180605.1|1
1732076640000|2024-11-20 04:24:00|180733.2|180603.2|180726.9|180596.9|180733.2|180603.2|180726.9|180596.9|2
1732076670000|2024-11-20 04:24:30|180828.6|180498.4|180727.7|180597.7|180828.6|180597.7|180721.4|180498.4|4
1732076690000|2024-11-20 04:24:50|180726.4|180596.4|180728.5|180598.5|180728.5|180598.5|180726.4|180596.4|2
1732076700000|2024-11-20 04:25:00|180726.5|180596.5|180726.5|180596.5|180726.5|180596.5|180726.5|180596.5|1
1732076720000|2024-11-20 04:25:20|180823.5|180493.3|180823.5|180493.3|180823.5|180493.3|180823.5|180493.3|1
1732076730000|2024-11-20 04:25:30|180726.5|180596.5|180722.5|180592.5|180726.5|180596.5|180722.5|180592.5|2
1732076750000|2024-11-20 04:25:50|180730.5|180600.5|180728.8|180598.8|180738.4|180608.4|180728.8|180598.8|4
1732076790000|2024-11-20 04:26:30|180737.2|180607.2|180792.3|180662.3|180802.7|180672.7|180736.2|180606.2|8
1732076800000|2024-11-20 04:26:40|180786.1|180656.1|180794|180664|180805.1|180675.1|180784|180654|21
1732076810000|2024-11-20 04:26:50|180796|180666|180788.6|180658.6|180798.4|180668.4|180786.6|180656.6|14
1732076820000|2024-11-20 04:27:00|180791|180661|180787.9|180657.9|180820.8|180665.2|180784.8|180619.6|18
1732076830000|2024-11-20 04:27:10|180789.2|180659.2|180790.6|180660.6|180800|180670|180787.3|180657.3|14
1732076840000|2024-11-20 04:27:20|180787|180657|180789.7|180659.7|180800.3|180670.3|180787|180657|14
1732076850000|2024-11-20 04:27:30|180785.3|180655.3|180786.7|180656.7|180788.3|180658.3|180785.3|180655.3|3
1732076860000|2024-11-20 04:27:40|180790|180660|180786.7|180656.7|180790|180660|180786.7|180656.7|5
1732076870000|2024-11-20 04:27:50|180791.3|180661.3|180794.5|180664.5|180794.7|180664.7|180787.1|180657.1|16
1732076880000|2024-11-20 04:28:00|180787.2|180657.2|180783.3|180653.3|180792.2|180662.2|180783.2|180653.2|9
1732076890000|2024-11-20 04:28:10|180782.9|180652.9|180783.8|180653.8|180787.8|180657.8|180782.9|180652.9|7
1732076900000|2024-11-20 04:28:20|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|1
1732076910000|2024-11-20 04:28:30|180790.1|180660.1|180789.9|180659.9|180792.9|180662.9|180785.5|180655.5|5
1732076920000|2024-11-20 04:28:40|180778.7|180648.7|180780.1|180650.1|180797.7|180651.4|180778.7|180594.4|4
1732076930000|2024-11-20 04:28:50|180781.4|180651.4|180781.4|180651.4|180781.4|180651.4|180781.4|180651.4|1
1732076950000|2024-11-20 04:29:10|180773.1|180643.1|180763.9|180633.9|180773.1|180643.1|180762.6|180632.6|5
1732076960000|2024-11-20 04:29:20|180767.2|180637.2|180764.7|180634.7|180772.1|180642.1|180764.7|180634.7|4
1732076970000|2024-11-20 04:29:30|180763.4|180633.4|180767.1|180637.1|180767.1|180637.1|180759|180629|6
1732076980000|2024-11-20 04:29:40|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|180765.9|180635.9|1
1732076990000|2024-11-20 04:29:50|180770.2|180640.2|180768.2|180638.2|180771.9|180641.9|180768.2|180638.2|3
1732077000000|2024-11-20 04:30:00|180771.9|180641.9|180791.1|180661.1|180797.1|180667.1|180771.9|180641.9|16
1732077010000|2024-11-20 04:30:10|180788.1|180658.1|180757.1|180627.1|180788.1|180658.1|180757.1|180627.1|8
1732077020000|2024-11-20 04:30:20|180766.8|180636.8|180763.2|180633.2|180766.8|180636.8|180763.2|180633.2|3
1732077030000|2024-11-20 04:30:30|180760.6|180630.6|180760.5|180630.5|180760.6|180630.6|180752.9|180622.9|8
1732077070000|2024-11-20 04:31:10|180861.8|180531.1|180783.2|180653.2|180861.8|180663.4|180760.5|180531.1|10
1732077080000|2024-11-20 04:31:20|180779.5|180649.5|180779.2|180649.2|180782.8|180652.8|180774.5|180644.5|11
1732077090000|2024-11-20 04:31:30|180782.9|180652.9|180783.6|180653.6|180783.9|180653.9|180776.5|180646.5|5
1732077100000|2024-11-20 04:31:40|180780.9|180650.9|180782.5|180652.5|180782.5|180652.5|180778.5|180648.5|5
1732077110000|2024-11-20 04:31:50|180780.5|180650.5|180770.5|180640.5|180785.1|180655.1|180770.5|180640.5|8
1732077120000|2024-11-20 04:32:00|180765.7|180635.7|180763.1|180633.1|180772.5|180642.5|180763.1|180633.1|6
1732077140000|2024-11-20 04:32:20|180761|180631|180761.4|180631.4|180761.4|180631.4|180754.4|180624.4|4
1732077150000|2024-11-20 04:32:30|180764.1|180634.1|180762|180632|180764.7|180634.7|180757.1|180627.1|5
1732077160000|2024-11-20 04:32:40|180758|180628|180781.9|180651.9|180787.5|180657.5|180758|180628|4
1732077180000|2024-11-20 04:33:00|180784.2|180654.2|180788.2|180658.2|180789.5|180659.5|180783.1|180653.1|7
1732077190000|2024-11-20 04:33:10|180791.5|180661.5|180792.8|180662.8|180794.2|180664.2|180790.2|180660.2|4
1732077200000|2024-11-20 04:33:20|180790.1|180660.1|180790.1|180660.1|180790.1|180660.1|180790.1|180660.1|1
1732077210000|2024-11-20 04:33:30|180787.1|180657.1|180790.2|180660.2|180790.2|180660.2|180787.1|180657.1|3
1732077220000|2024-11-20 04:33:40|180786.2|180656.2|180775.8|180645.8|180786.2|180656.2|180769.8|180639.8|4
1732077230000|2024-11-20 04:33:50|180771.5|180641.5|180778.4|180648.4|180778.4|180648.4|180771.3|180641.3|4
1732077240000|2024-11-20 04:34:00|180767.6|180637.6|180763.2|180633.2|180776.3|180646.3|180763.2|180633.2|9
1732077250000|2024-11-20 04:34:10|180769.9|180639.9|180772.2|180642.2|180777.8|180647.8|180769.9|180639.9|5
1732077260000|2024-11-20 04:34:20|180770.3|180640.3|180764.4|180634.4|180770.3|180640.3|180764.4|180634.4|3
1732077270000|2024-11-20 04:34:30|180765.7|180635.7|180773|180643|180773|180643|180765.7|180635.7|2
1732077280000|2024-11-20 04:34:40|180765.7|180635.7|180766|180636|180772.5|180642.5|180765.2|180635.2|7
1732077290000|2024-11-20 04:34:50|180759|180629|180778.6|180648.6|180778.6|180648.6|180759|180629|5
1732077300000|2024-11-20 04:35:00|180782.3|180652.3|180793.3|180663.3|180793.3|180663.3|180778.6|180648.6|9
1732077310000|2024-11-20 04:35:10|180791|180661|180793.8|180663.8|180796.8|180666.8|180791|180661|6
1732077340000|2024-11-20 04:35:40|180792.1|180662.1|180767|180637|180792.1|180662.1|180767|180637|6
1732077360000|2024-11-20 04:36:00|180771.7|180641.7|180781.3|180651.3|180783.4|180653.4|180767.4|180637.4|4
1732077370000|2024-11-20 04:36:10|180772.9|180642.9|180766.8|180636.8|180772.9|180642.9|180766.8|180636.8|2
1732077380000|2024-11-20 04:36:20|180770.8|180640.8|180782.5|180652.5|180782.5|180652.5|180770.8|180640.8|4
1732077390000|2024-11-20 04:36:30|180785.2|180655.2|180784.5|180654.5|180787.2|180657.2|180782.5|180652.5|5
1732077400000|2024-11-20 04:36:40|180782.5|180652.5|180785|180655|180789.7|180659.7|180775.1|180645.1|10
1732077410000|2024-11-20 04:36:50|180783.3|180653.3|180792.7|180662.7|180792.7|180662.7|180783.3|180653.3|4
1732077420000|2024-11-20 04:37:00|180789.7|180659.7|180790.1|180660.1|180793.1|180663.1|180789.7|180659.7|3
1732077430000|2024-11-20 04:37:10|180785.4|180655.4|180763.9|180633.9|180785.4|180655.4|180763.9|180633.9|6
1732077440000|2024-11-20 04:37:20|180739.6|180609.6|180736.3|180606.3|180739.6|180609.6|180725.9|180595.9|9
1732077450000|2024-11-20 04:37:30|180725.3|180595.3|180732.3|180602.3|180737.3|180607.3|180725.3|180595.3|7
1732077460000|2024-11-20 04:37:40|180735|180605|180735|180605|180735|180605|180735|180605|1
1732077480000|2024-11-20 04:38:00|180733.2|180603.2|180726.5|180596.5|180733.2|180603.2|180726.5|180596.5|7
1732077490000|2024-11-20 04:38:10|180723.5|180593.5|180726|180596|180726|180596|180723|180593|3
1732077500000|2024-11-20 04:38:20|180722.7|180592.7|180706.1|180576.1|180726|180596|180700.1|180570.1|9
1732077510000|2024-11-20 04:38:30|180704.4|180574.4|180704.4|180574.4|180713.3|180583.3|180699|180569|15
1732077520000|2024-11-20 04:38:40|180707.1|180577.1|180706.6|180576.6|180711|180581|180697.1|180567.1|9
1732077530000|2024-11-20 04:38:50|180703.2|180573.2|180710.4|180580.4|180710.4|180580.4|180702.2|180572.2|9
1732077540000|2024-11-20 04:39:00|180712.3|180582.3|180686.3|180556.3|180713.6|180583.6|180675.8|180545.8|29
1732077550000|2024-11-20 04:39:10|180682.3|180552.3|180699.1|180569.1|180699.1|180569.1|180682.3|180552.3|18
1732077560000|2024-11-20 04:39:20|180695.4|180565.4|180690.1|180560.1|180700.4|180570.4|180682|180552|13
1732077570000|2024-11-20 04:39:30|180685.7|180555.7|180692.2|180562.2|180696.8|180566.8|180685.4|180555.4|13
1732077580000|2024-11-20 04:39:40|180690.5|180560.5|180685.9|180555.9|180691.2|180561.2|180683.3|180553.3|12
1732077590000|2024-11-20 04:39:50|180692.3|180562.3|180685|180555|180692.7|180562.7|180679.5|180549.5|14
1732077600000|2024-11-20 04:40:00|180683.3|180553.3|180684.4|180554.4|180696.8|180566.8|180682.5|180552.5|11
1732077610000|2024-11-20 04:40:10|180686.8|180556.8|180688|180558|180690.2|180560.2|180677.5|180547.5|12
1732077620000|2024-11-20 04:40:20|180685.4|180555.4|180693.9|180563.9|180698.4|180568.4|180685.4|180555.4|12
1732077630000|2024-11-20 04:40:30|180700.3|180570.3|180701.8|180571.8|180713.6|180583.6|180695.9|180565.9|9
1732077640000|2024-11-20 04:40:40|180705.2|180575.2|180707.9|180577.9|180707.9|180577.9|180705.2|180575.2|2
1732077650000|2024-11-20 04:40:50|180705.2|180575.2|180702.9|180572.9|180708.3|180578.3|180697|180567|9
1732077660000|2024-11-20 04:41:00|180705.9|180575.9|180709|180579|180709|180579|180702.9|180572.9|4
1732077670000|2024-11-20 04:41:10|180710.7|180580.7|180707.7|180577.7|180710.7|180580.7|180706.6|180576.6|4
1732077680000|2024-11-20 04:41:20|180710.3|180580.3|180714.5|180584.5|180714.5|180584.5|180710.3|180580.3|4
1732077700000|2024-11-20 04:41:40|180711.2|180581.2|180713.8|180583.8|180713.8|180583.8|180709.5|180579.5|3
1732077710000|2024-11-20 04:41:50|180707.5|180577.5|180718.6|180588.6|180721.6|180591.6|180707.5|180577.5|9
1732077740000|2024-11-20 04:42:20|180721.9|180591.9|180718.3|180588.3|180721.9|180591.9|180716|180586|3
1732077750000|2024-11-20 04:42:30|180713|180583|180723.2|180593.2|180742.9|180612.9|180706.5|180576.5|16
1732077760000|2024-11-20 04:42:40|180721.5|180591.5|180722.5|180592.5|180729.2|180599.2|180721.5|180591.5|5
1732077770000|2024-11-20 04:42:50|180719.8|180589.8|180719.8|180589.8|180719.8|180589.8|180719.8|180589.8|1
1732077780000|2024-11-20 04:43:00|180727.5|180597.5|180721.5|180591.5|180727.5|180597.5|180719|180589|5
1732077790000|2024-11-20 04:43:10|180723.3|180593.3|180716.9|180586.9|180723.3|180593.3|180716.9|180586.9|2
1732077800000|2024-11-20 04:43:20|180723.5|180593.5|180720.8|180590.8|180723.5|180593.5|180720.8|180590.8|2
1732077810000|2024-11-20 04:43:30|180722.6|180592.6|180725.6|180595.6|180729.6|180599.6|180722.6|180592.6|4
1732077820000|2024-11-20 04:43:40|180723.6|180593.6|180719.8|180589.8|180723.6|180593.6|180715|180585|3
1732077850000|2024-11-20 04:44:10|180724.2|180594.2|180722.9|180592.9|180724.2|180594.2|180722.9|180592.9|2
1732077880000|2024-11-20 04:44:40|180823.3|180489.9|180823.3|180489.9|180823.3|180489.9|180823.3|180489.9|1
1732077890000|2024-11-20 04:44:50|180722.9|180592.9|180722.9|180592.9|180722.9|180592.9|180722.9|180592.9|1
1732077900000|2024-11-20 04:45:00|180724.5|180594.5|180732.8|180602.8|180738.8|180608.8|180724.5|180594.5|3
1732077910000|2024-11-20 04:45:10|180730.9|180600.9|180703.6|180573.6|180730.9|180600.9|180697.3|180567.3|8
1732077920000|2024-11-20 04:45:20|180697.9|180567.9|180697.2|180567.2|180697.9|180567.9|180693.8|180563.8|3
1732077930000|2024-11-20 04:45:30|180694.8|180564.8|180699|180569|180699|180569|180687.6|180557.6|7
1732077940000|2024-11-20 04:45:40|180697.1|180567.1|180702.1|180572.1|180702.1|180572.1|180692.4|180562.4|10
1732077950000|2024-11-20 04:45:50|180699.9|180569.9|180694.6|180564.6|180699.9|180569.9|180691.9|180561.9|8
1732077960000|2024-11-20 04:46:00|180697.6|180567.6|180698.8|180568.8|180702.8|180572.8|180690.8|180560.8|7
1732077970000|2024-11-20 04:46:10|180697.5|180567.5|180698.7|180568.7|180698.7|180568.7|180689.3|180559.3|8
1732077980000|2024-11-20 04:46:20|180697.7|180567.7|180684.5|180554.5|180700.4|180570.4|180673|180543|10
1732077990000|2024-11-20 04:46:30|180677.9|180547.9|180680.2|180550.2|180682.7|180552.7|180676|180546|9
1732078000000|2024-11-20 04:46:40|180678|180548|180678.4|180548.4|180678.4|180548.4|180667.1|180537.1|3
1732078010000|2024-11-20 04:46:50|180676.7|180546.7|180666.9|180536.9|180676.7|180546.7|180664.9|180534.9|3
1732078020000|2024-11-20 04:47:00|180669.6|180539.6|180616.3|180486.3|180687.9|180557.9|180613.1|180445.9|31
1732078030000|2024-11-20 04:47:10|180616.8|180486.8|180614.4|180484.4|180627.6|180497.6|180612.7|180482.7|25
1732078040000|2024-11-20 04:47:20|180613.3|180483.3|180611.2|180481.2|180645.7|180485.3|180605.9|180435.3|15
1732078050000|2024-11-20 04:47:30|180615.8|180485.8|180618.5|180488.5|180654.7|180491.2|180604.7|180452.3|21
1732078060000|2024-11-20 04:47:40|180615.5|180485.5|180617.9|180487.9|180653.1|180490.5|180605.9|180452.5|23
1732078070000|2024-11-20 04:47:50|180615.3|180485.3|180614|180484|180617|180487|180612|180482|10
1732078080000|2024-11-20 04:48:00|180605.1|180475.1|180652.6|180440.1|180656.2|180481.1|180601.5|180437.7|30
1732078090000|2024-11-20 04:48:10|180656.6|180446.1|180654.6|180444.9|180656.6|180448.2|180654.6|180438.8|6
1732078100000|2024-11-20 04:48:20|180655.4|180441.2|180611.6|180481.6|180655.4|180482.4|180603.7|180440.3|20
1732078110000|2024-11-20 04:48:30|180648.5|180446.7|180619.3|180489.3|180648.5|180489.3|180617.3|180446.7|3
1732078120000|2024-11-20 04:48:40|180613.8|180483.8|180616.8|180486.8|180619.9|180489.9|180613.8|180483.8|6
1732078130000|2024-11-20 04:48:50|180616.3|180486.3|180620.3|180490.3|180625.9|180495.9|180613.3|180483.3|9
1732078140000|2024-11-20 04:49:00|180629.9|180499.9|180636.8|180506.8|180636.8|180506.8|180629.9|180499.9|5
1732078150000|2024-11-20 04:49:10|180633.2|180503.2|180628.1|180498.1|180633.2|180503.2|180621.8|180491.8|11
1732078170000|2024-11-20 04:49:30|180632.4|180502.4|180630.5|180500.5|180639.5|180509.5|180629.5|180499.5|8
1732078180000|2024-11-20 04:49:40|180628.9|180498.9|180633.1|180503.1|180633.1|180503.1|180627.9|180497.9|4
1732078210000|2024-11-20 04:50:10|180730.8|180389.6|180626.6|180496.6|180730.8|180507.1|180626.6|180389.6|5
1732078220000|2024-11-20 04:50:20|180625|180495|180628.2|180498.2|180631.5|180501.5|180621.9|180491.9|14
1732078230000|2024-11-20 04:50:30|180625.8|180495.8|180628.9|180498.9|180628.9|180498.9|180625.8|180495.8|4
1732078240000|2024-11-20 04:50:40|180630.6|180500.6|180630.6|180500.6|180630.6|180500.6|180630.6|180500.6|1
1732078250000|2024-11-20 04:50:50|180647.6|180517.6|180626.8|180496.8|180647.6|180517.6|180621.5|180491.5|12
1732078260000|2024-11-20 04:51:00|180629.4|180499.4|180635.8|180505.8|180640.1|180510.1|180626.5|180496.5|9
1732078270000|2024-11-20 04:51:10|180631.3|180501.3|180626.5|180496.5|180637|180507|180623.5|180493.5|16
1732078280000|2024-11-20 04:51:20|180629.5|180499.5|180625.3|180495.3|180629.5|180499.5|180612.2|180482.2|17
1732078300000|2024-11-20 04:51:40|180628|180498|180628|180498|180634.2|180504.2|180622.7|180492.7|11
1732078310000|2024-11-20 04:51:50|180635.3|180505.3|180621.2|180491.2|180635.3|180505.3|180621.2|180491.2|6
1732078320000|2024-11-20 04:52:00|180619.3|180489.3|180608.8|180478.8|180626.6|180496.6|180606.8|180476.8|17
1732078330000|2024-11-20 04:52:10|180613.8|180483.8|180611.6|180481.6|180622.7|180492.7|180607.9|180477.9|19
1732078340000|2024-11-20 04:52:20|180610.2|180480.2|180613.8|180483.8|180613.8|180483.8|180605|180475|22
1732078350000|2024-11-20 04:52:30|180612.8|180482.8|180604.6|180474.6|180619.4|180489.4|180604.6|180474.6|16
1732078360000|2024-11-20 04:52:40|180606.3|180476.3|180603.3|180473.3|180606.3|180476.3|180603.3|180473.3|2
1732078370000|2024-11-20 04:52:50|180605.3|180475.3|180609.1|180479.1|180614.5|180484.5|180602.5|180472.5|17
1732078380000|2024-11-20 04:53:00|180606.1|180476.1|180609.2|180479.2|180612.5|180482.5|180596.7|180466.7|20
1732078390000|2024-11-20 04:53:10|180610.9|180480.9|180613.2|180483.2|180621.8|180491.8|180609.1|180479.1|19
1732078400000|2024-11-20 04:53:20|180618.1|180488.1|180626.1|180496.1|180627.7|180497.7|180617.3|180487.3|15
1732078410000|2024-11-20 04:53:30|180629.7|180499.7|180617.1|180487.1|180629.7|180499.7|180616.8|180486.8|12
1732078420000|2024-11-20 04:53:40|180619.8|180489.8|180619.8|180489.8|180619.8|180489.8|180619.8|180489.8|1
1732078430000|2024-11-20 04:53:50|180621.5|180491.5|180621.2|180491.2|180626.8|180496.8|180618.8|180488.8|11
1732078440000|2024-11-20 04:54:00|180621.8|180491.8|180621.5|180491.5|180621.8|180491.8|180618.1|180488.1|3
1732078450000|2024-11-20 04:54:10|180620.1|180490.1|180591.5|180461.5|180620.1|180490.1|180591.5|180461.5|6
1732078460000|2024-11-20 04:54:20|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|1
1732078470000|2024-11-20 04:54:30|180587.5|180457.5|180595.8|180465.8|180595.8|180465.8|180587.5|180457.5|6
1732078480000|2024-11-20 04:54:40|180595.2|180465.2|180595.5|180465.5|180596.9|180466.9|180592.9|180462.9|5
1732078490000|2024-11-20 04:54:50|180592.5|180462.5|180594.7|180464.7|180594.7|180464.7|180589.1|180459.1|5
1732078500000|2024-11-20 04:55:00|180587.9|180457.9|180593.9|180463.9|180593.9|180463.9|180580.2|180450.2|11
1732078510000|2024-11-20 04:55:10|180600.6|180470.6|180605.8|180475.8|180616.6|180486.6|180600.6|180470.6|14
1732078520000|2024-11-20 04:55:20|180606.8|180476.8|180609.7|180479.7|180612.7|180482.7|180602.6|180472.6|14
1732078530000|2024-11-20 04:55:30|180613|180483|180616.7|180486.7|180616.7|180486.7|180601.7|180471.7|7
1732078540000|2024-11-20 04:55:40|180609.4|180479.4|180606.8|180476.8|180609.4|180479.4|180598.1|180468.1|14
1732078550000|2024-11-20 04:55:50|180604.1|180474.1|180604.1|180474.1|180604.1|180474.1|180604.1|180474.1|1
1732078560000|2024-11-20 04:56:00|180607.7|180477.7|180600.7|180470.7|180607.7|180477.7|180598.1|180468.1|9
1732078570000|2024-11-20 04:56:10|180604.4|180474.4|180600|180470|180606.3|180476.3|180596.3|180466.3|11
1732078580000|2024-11-20 04:56:20|180605.4|180475.4|180616.5|180486.5|180618.2|180488.2|180596.1|180466.1|24
1732078590000|2024-11-20 04:56:30|180612.3|180482.3|180612.2|180482.2|180615.6|180485.6|180607.2|180477.2|17
1732078600000|2024-11-20 04:56:40|180613.9|180483.9|180616.9|180486.9|180619.6|180489.6|180613.9|180483.9|8
1732078620000|2024-11-20 04:57:00|180612.9|180482.9|180607.4|180477.4|180617.2|180487.2|180599|180469|19
1732078630000|2024-11-20 04:57:10|180611.8|180481.8|180613|180483|180613|180483|180608.8|180478.8|10
1732078640000|2024-11-20 04:57:20|180615.7|180485.7|180610.5|180480.5|180617.3|180487.3|180606.8|180476.8|17
1732078650000|2024-11-20 04:57:30|180611.9|180481.9|180627.9|180497.9|180628.2|180498.2|180611.9|180481.9|6
1732078660000|2024-11-20 04:57:40|180628.5|180498.5|180628.5|180498.5|180628.5|180498.5|180628.5|180498.5|1
1732078680000|2024-11-20 04:58:00|180623.8|180493.8|180627.2|180497.2|180627.2|180497.2|180623.8|180493.8|4
1732078690000|2024-11-20 04:58:10|180625.1|180495.1|180623|180493|180629.6|180499.6|180611.8|180481.8|10
1732078700000|2024-11-20 04:58:20|180621.3|180491.3|180619.8|180489.8|180625.4|180495.4|180616.7|180486.7|9
1732078710000|2024-11-20 04:58:30|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|180619.7|180489.7|1
1732078720000|2024-11-20 04:58:40|180615.7|180485.7|180615.7|180485.7|180615.7|180485.7|180615.7|180485.7|1
1732078730000|2024-11-20 04:58:50|180611.9|180481.9|180599.8|180469.8|180617.9|180487.9|180591.3|180461.3|15
1732078740000|2024-11-20 04:59:00|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|1
1732078750000|2024-11-20 04:59:10|180599.8|180469.8|180601.6|180471.6|180603.4|180473.4|180599.8|180469.8|6
1732078760000|2024-11-20 04:59:20|180603.7|180473.7|180604|180474|180611.3|180481.3|180598.9|180468.9|10
1732078780000|2024-11-20 04:59:40|180596|180466|180594.7|180464.7|180596|180466|180594.7|180464.7|2
1732078790000|2024-11-20 04:59:50|180598|180468|180605.7|180475.7|180610|180480|180597.9|180467.9|11
1732078800000|2024-11-20 05:00:00|180608.4|180478.4|180617.9|180487.9|180617.9|180487.9|180601.6|180471.6|9
1732078810000|2024-11-20 05:00:10|180619.8|180489.8|180622.2|180492.2|180624.8|180494.8|180619.8|180489.8|5
1732078820000|2024-11-20 05:00:20|180614.9|180484.9|180625.4|180495.4|180625.4|180495.4|180612.4|180482.4|6
1732078830000|2024-11-20 05:00:30|180624.3|180494.3|180615.7|180485.7|180624.3|180494.3|180612.5|180482.5|9
1732078850000|2024-11-20 05:00:50|180615.8|180485.8|180621.7|180491.7|180621.7|180491.7|180615.8|180485.8|3
1732078860000|2024-11-20 05:01:00|180613.1|180483.1|180628.3|180498.3|180632.9|180502.9|180612.1|180482.1|11
1732078870000|2024-11-20 05:01:10|180626.3|180496.3|180627.7|180497.7|180627.7|180497.7|180620.5|180490.5|10
1732078880000|2024-11-20 05:01:20|180625|180495|180626.3|180496.3|180626.3|180496.3|180625|180495|2
1732078900000|2024-11-20 05:01:40|180625.3|180495.3|180615.8|180485.8|180632.3|180502.3|180615.8|180485.8|6
1732078910000|2024-11-20 05:01:50|180617.3|180487.3|180623|180493|180626.2|180496.2|180617.2|180487.2|10
1732078920000|2024-11-20 05:02:00|180624.7|180494.7|180628.1|180498.1|180632.9|180502.9|180615.7|180485.7|10
1732078940000|2024-11-20 05:02:20|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|180626.5|180496.5|1
1732078970000|2024-11-20 05:02:50|180674.2|180436.8|180628.8|180498.8|180674.2|180501.3|180615.1|180436.8|12
1732078980000|2024-11-20 05:03:00|180629.8|180499.8|180657.5|180527.5|180657.5|180527.5|180628.4|180498.4|7
1732078990000|2024-11-20 05:03:10|180657.6|180527.6|180654.9|180524.9|180658.3|180528.3|180654.9|180524.9|5
1732079000000|2024-11-20 05:03:20|180657.9|180527.9|180655.9|180525.9|180657.9|180527.9|180655.9|180525.9|2
1732079010000|2024-11-20 05:03:30|180652.2|180522.2|180653.5|180523.5|180661.5|180531.5|180652.2|180522.2|3
1732079020000|2024-11-20 05:03:40|180651.2|180521.2|180649.9|180519.9|180651.2|180521.2|180649.9|180519.9|2
1732079030000|2024-11-20 05:03:50|180652.6|180522.6|180664.1|180534.1|180669.8|180539.8|180652.6|180522.6|5
1732079040000|2024-11-20 05:04:00|180665.8|180535.8|180667.1|180537.1|180672.4|180542.4|180664.4|180534.4|8
1732079050000|2024-11-20 05:04:10|180665.2|180535.2|180659.1|180529.1|180665.2|180535.2|180659.1|180529.1|4
1732079060000|2024-11-20 05:04:20|180661.4|180531.4|180661.4|180531.4|180668.4|180538.4|180661.4|180531.4|8
1732079070000|2024-11-20 05:04:30|180663.1|180533.1|180665.7|180535.7|180669.1|180539.1|180663.1|180533.1|3
1732079080000|2024-11-20 05:04:40|180665.8|180535.8|180656.9|180526.9|180669.4|180539.4|180655.8|180525.8|11
1732079090000|2024-11-20 05:04:50|180655.2|180525.2|180646.6|180516.6|180655.2|180525.2|180646.6|180516.6|2
1732079100000|2024-11-20 05:05:00|180644.3|180514.3|180651.3|180521.3|180651.3|180521.3|180643.3|180513.3|4
1732079110000|2024-11-20 05:05:10|180648.6|180518.6|180650.5|180520.5|180650.5|180520.5|180648.6|180518.6|2
1732079120000|2024-11-20 05:05:20|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|1
1732079130000|2024-11-20 05:05:30|180640.5|180510.5|180644.5|180514.5|180644.5|180514.5|180640.5|180510.5|2
1732079140000|2024-11-20 05:05:40|180639.8|180509.8|180637.8|180507.8|180641.5|180511.5|180634.8|180504.8|5
1732079150000|2024-11-20 05:05:50|180638.2|180508.2|180645.6|180515.6|180645.6|180515.6|180628.8|180498.8|9
1732079160000|2024-11-20 05:06:00|180641.5|180511.5|180637.9|180507.9|180645.2|180515.2|180637.9|180507.9|4
1732079170000|2024-11-20 05:06:10|180643.9|180513.9|180643.9|180513.9|180643.9|180513.9|180643.9|180513.9|1
1732079180000|2024-11-20 05:06:20|180647.3|180517.3|180649.8|180519.8|180650.2|180520.2|180643.9|180513.9|5
1732079190000|2024-11-20 05:06:30|180646.8|180516.8|180644.9|180514.9|180646.8|180516.8|180644.9|180514.9|2
1732079200000|2024-11-20 05:06:40|180643|180513|180645.5|180515.5|180645.5|180515.5|180636.3|180506.3|5
1732079210000|2024-11-20 05:06:50|180642.8|180512.8|180643.1|180513.1|180644.8|180514.8|180642.8|180512.8|3
1732079230000|2024-11-20 05:07:10|180646.5|180516.5|180646.6|180516.6|180646.6|180516.6|180643.8|180513.8|5
1732079240000|2024-11-20 05:07:20|180650|180520|180650|180520|180650|180520|180650|180520|1
1732079250000|2024-11-20 05:07:30|180649.9|180519.9|180632.2|180502.2|180649.9|180519.9|180622.3|180492.3|10
1732079260000|2024-11-20 05:07:40|180630.6|180500.6|180628.3|180498.3|180632.9|180502.9|180619.5|180489.5|12
1732079270000|2024-11-20 05:07:50|180647.5|180517.5|180647.5|180517.5|180647.5|180517.5|180647.5|180517.5|1
1732079290000|2024-11-20 05:08:10|180645.9|180515.9|180645.2|180515.2|180645.9|180515.9|180642.5|180512.5|3
1732079300000|2024-11-20 05:08:20|180640.9|180510.9|180643.9|180513.9|180644.5|180514.5|180640.5|180510.5|4
1732079310000|2024-11-20 05:08:30|180643.8|180513.8|180649|180519|180649|180519|180643.8|180513.8|3
1732079330000|2024-11-20 05:08:50|180645.3|180515.3|180641.1|180511.1|180648.3|180518.3|180641.1|180511.1|4
1732079350000|2024-11-20 05:09:10|180644.4|180514.4|180643.7|180513.7|180644.4|180514.4|180643.6|180513.6|3
1732079360000|2024-11-20 05:09:20|180641.1|180511.1|180636.8|180506.8|180643.9|180513.9|180636.8|180506.8|5
1732079400000|2024-11-20 05:10:00|180635.1|180505.1|180597.1|180467.1|180635.1|180505.1|180591.6|180461.6|6
1732079410000|2024-11-20 05:10:10|180606.4|180476.4|180593.9|180463.9|180606.4|180476.4|180593.9|180463.9|5
1732079420000|2024-11-20 05:10:20|180596.9|180466.9|180596.9|180466.9|180596.9|180466.9|180596.9|180466.9|1
1732079430000|2024-11-20 05:10:30|180604.1|180474.1|180599.2|180469.2|180605.3|180475.3|180595|180465|9
1732079440000|2024-11-20 05:10:40|180595.2|180465.2|180601.7|180471.7|180604|180474|180592.9|180462.9|5
1732079450000|2024-11-20 05:10:50|180604.9|180474.9|180610.2|180480.2|180619.8|180489.8|180604.2|180474.2|10
1732079460000|2024-11-20 05:11:00|180610.5|180480.5|180605|180475|180610.5|180480.5|180603.4|180473.4|7
1732079470000|2024-11-20 05:11:10|180602.5|180472.5|180604.8|180474.8|180604.8|180474.8|180602.5|180472.5|2
1732079480000|2024-11-20 05:11:20|180602.7|180472.7|180607.9|180477.9|180612.8|180482.8|180602.2|180472.2|6
1732079490000|2024-11-20 05:11:30|180605.1|180475.1|180609.2|180479.2|180609.2|180479.2|180605.1|180475.1|5
1732079500000|2024-11-20 05:11:40|180606.8|180476.8|180606.1|180476.1|180609.4|180479.4|180603.9|180473.9|5
1732079510000|2024-11-20 05:11:50|180608.1|180478.1|180605.3|180475.3|180612|180482|180605.1|180475.1|8
1732079520000|2024-11-20 05:12:00|180608.1|180478.1|180601.6|180471.6|180608.1|180478.1|180601.6|180471.6|4
1732079530000|2024-11-20 05:12:10|180605.3|180475.3|180607.8|180477.8|180612.7|180482.7|180602|180472|9
1732079540000|2024-11-20 05:12:20|180604.5|180474.5|180607.5|180477.5|180607.5|180477.5|180604.5|180474.5|2
1732079550000|2024-11-20 05:12:30|180610.8|180480.8|180607.5|180477.5|180612.5|180482.5|180606.9|180476.9|7
1732079560000|2024-11-20 05:12:40|180605.7|180475.7|180605|180475|180605.7|180475.7|180605|180475|2
1732079570000|2024-11-20 05:12:50|180595.7|180465.7|180600|180470|180600|180470|180595.7|180465.7|2
1732079580000|2024-11-20 05:13:00|180594.5|180464.5|180589.5|180459.5|180594.5|180464.5|180589.5|180459.5|5
1732079590000|2024-11-20 05:13:10|180587.5|180457.5|180575.1|180445.1|180587.5|180457.5|180575.1|180445.1|2
1732079600000|2024-11-20 05:13:20|180572.4|180442.4|180572.4|180442.4|180572.4|180442.4|180572.4|180442.4|1
1732079610000|2024-11-20 05:13:30|180552.5|180462.5|180555.5|180465.5|180555.5|180465.5|180552.5|180462.5|3
1732079660000|2024-11-20 05:14:20|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|1
1732079670000|2024-11-20 05:14:30|180553.1|180463.1|180555.8|180465.8|180558.5|180468.5|180553.1|180463.1|4
1732079690000|2024-11-20 05:14:50|180556.8|180466.8|180558.4|180468.4|180558.4|180468.4|180556.8|180466.8|2
1732079700000|2024-11-20 05:15:00|180559.8|180469.8|180557.1|180467.1|180559.8|180469.8|180555.8|180465.8|4
1732079740000|2024-11-20 05:15:40|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|1
1732079760000|2024-11-20 05:16:00|180553.5|180463.5|180552|180462|180553.5|180463.5|180552|180462|2
1732079770000|2024-11-20 05:16:10|180553.3|180463.3|180553.3|180463.3|180553.3|180463.3|180553.3|180463.3|1
1732079790000|2024-11-20 05:16:30|180551.3|180461.3|180537.7|180407.7|180551.3|180461.3|180528.9|180398.9|9
1732079800000|2024-11-20 05:16:40|180536.2|180406.2|180534.6|180404.6|180538.2|180408.2|180534.2|180404.2|8
1732079810000|2024-11-20 05:16:50|180533.4|180403.4|180535.3|180405.3|180539.3|180409.3|180530.7|180400.7|9
1732079820000|2024-11-20 05:17:00|180539|180409|180532.4|180402.4|180539|180409|180532.4|180402.4|4
1732079830000|2024-11-20 05:17:10|180531|180401|180534.8|180404.8|180534.8|180404.8|180531|180401|5
1732079840000|2024-11-20 05:17:20|180532.8|180402.8|180530.1|180400.1|180535.8|180405.8|180530.1|180400.1|8
1732079850000|2024-11-20 05:17:30|180533.8|180403.8|180540.9|180410.9|180540.9|180410.9|180531.1|180401.1|6
1732079860000|2024-11-20 05:17:40|180537.9|180407.9|180552.8|180422.8|180552.8|180422.8|180533|180403|10
1732079870000|2024-11-20 05:17:50|180555.2|180425.2|180566.6|180436.6|180573.9|180443.9|180555.2|180425.2|6
1732079880000|2024-11-20 05:18:00|180559.3|180429.3|180567.3|180437.3|180567.3|180437.3|180559.3|180429.3|3
1732079890000|2024-11-20 05:18:10|180570.9|180440.9|180564.3|180434.3|180570.9|180440.9|180560.2|180430.2|8
1732079900000|2024-11-20 05:18:20|180567.6|180437.6|180564.1|180434.1|180567.6|180437.6|180557.7|180427.7|7
1732079910000|2024-11-20 05:18:30|180565.4|180435.4|180563.4|180433.4|180570.8|180440.8|180560.4|180430.4|5
1732079930000|2024-11-20 05:18:50|180559.8|180429.8|180571.2|180441.2|180572.2|180442.2|180559.4|180429.4|5
1732079940000|2024-11-20 05:19:00|180571.1|180441.1|180571.1|180441.1|180571.1|180441.1|180571.1|180441.1|1
1732079960000|2024-11-20 05:19:20|180563.9|180433.9|180563.9|180433.9|180563.9|180433.9|180563.9|180433.9|1
1732079990000|2024-11-20 05:19:50|180565.5|180435.5|180558.6|180428.6|180571.5|180441.5|180558.6|180428.6|4
1732080000000|2024-11-20 05:20:00|180560.4|180430.4|180561.1|180431.1|180561.1|180431.1|180560.4|180430.4|3
1732080030000|2024-11-20 05:20:30|180559.3|180429.3|180552.9|180422.9|180559.3|180429.3|180552.9|180422.9|2
1732080040000|2024-11-20 05:20:40|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1732080050000|2024-11-20 05:20:50|180559.9|180429.9|180554.9|180424.9|180559.9|180429.9|180552.6|180422.6|4
1732080060000|2024-11-20 05:21:00|180544.2|180414.2|180538.8|180408.8|180545|180415|180535.2|180405.2|11
1732080070000|2024-11-20 05:21:10|180542.2|180412.2|180554.1|180424.1|180556.8|180426.8|180539.2|180409.2|10
1732080080000|2024-11-20 05:21:20|180555.5|180425.5|180555.5|180425.5|180555.5|180425.5|180555.5|180425.5|1
1732080090000|2024-11-20 05:21:30|180557.1|180427.1|180557.7|180427.7|180562.8|180432.8|180557.1|180427.1|3
1732080110000|2024-11-20 05:21:50|180556.4|180426.4|180544.1|180414.1|180556.4|180426.4|180542.4|180412.4|4
1732080120000|2024-11-20 05:22:00|180545.8|180415.8|180551.3|180421.3|180554.3|180424.3|180545.8|180415.8|9
1732080130000|2024-11-20 05:22:10|180549.2|180419.2|180555.5|180425.5|180555.5|180425.5|180540.8|180410.8|5
1732080140000|2024-11-20 05:22:20|180551.5|180421.5|180552.8|180422.8|180552.8|180422.8|180551.5|180421.5|2
1732080150000|2024-11-20 05:22:30|180554.3|180424.3|180557.9|180427.9|180560.6|180430.6|180554.3|180424.3|3
1732080160000|2024-11-20 05:22:40|180561.9|180431.9|180591.3|180461.3|180591.3|180461.3|180561.9|180431.9|6
1732080170000|2024-11-20 05:22:50|180580.6|180450.6|180592.2|180462.2|180592.2|180462.2|180580.6|180450.6|3
1732080180000|2024-11-20 05:23:00|180589.8|180459.8|180576.8|180446.8|180591.5|180461.5|180576.8|180446.8|8
1732080200000|2024-11-20 05:23:20|180578.1|180448.1|180621.8|180491.8|180645.9|180515.9|180578.1|180448.1|19
1732080210000|2024-11-20 05:23:30|180619|180489|180617.3|180487.3|180619|180489|180614|180484|12
1732080220000|2024-11-20 05:23:40|180619.5|180489.5|180617.6|180487.6|180619.7|180489.7|180613|180483|9
1732080230000|2024-11-20 05:23:50|180616.6|180486.6|180612.4|180482.4|180616.9|180486.9|180608.4|180478.4|13
1732080240000|2024-11-20 05:24:00|180615.4|180485.4|180618.6|180488.6|180626.5|180496.5|180615.4|180485.4|19
1732080250000|2024-11-20 05:24:10|180619.9|180489.9|180615|180485|180622.5|180492.5|180612.4|180482.4|16
1732080260000|2024-11-20 05:24:20|180609.3|180479.3|180609.3|180479.3|180609.3|180479.3|180609.3|180479.3|1
1732080270000|2024-11-20 05:24:30|180608.7|180478.7|180608.7|180478.7|180608.7|180478.7|180599.8|180469.8|5
1732080280000|2024-11-20 05:24:40|180610.1|180480.1|180616.3|180486.3|180618.3|180488.3|180610.1|180480.1|11
1732080290000|2024-11-20 05:24:50|180611|180481|180616.6|180486.6|180616.6|180486.6|180611|180481|2
1732080300000|2024-11-20 05:25:00|180613.3|180483.3|180607|180477|180617.3|180487.3|180607|180477|5
1732080310000|2024-11-20 05:25:10|180612.6|180482.6|180612.3|180482.3|180612.6|180482.6|180612.3|180482.3|2
1732080320000|2024-11-20 05:25:20|180633.6|180503.6|180622.7|180492.7|180633.6|180503.6|180622.7|180492.7|3
1732080330000|2024-11-20 05:25:30|180619.1|180489.1|180622.7|180492.7|180630.4|180500.4|180619.1|180489.1|10
1732080340000|2024-11-20 05:25:40|180620|180490|180623.4|180493.4|180625.1|180495.1|180618.1|180488.1|6
1732080350000|2024-11-20 05:25:50|180625.6|180495.6|180643.9|180513.9|180663.6|180533.6|180625.6|180495.6|14
1732080360000|2024-11-20 05:26:00|180645.1|180515.1|180642.3|180512.3|180655.8|180525.8|180638.7|180508.7|28
1732080370000|2024-11-20 05:26:10|180643|180513|180641.9|180511.9|180654|180524|180634.6|180504.6|28
1732080380000|2024-11-20 05:26:20|180640.2|180510.2|180638.2|180508.2|180643.5|180513.5|180634.7|180504.7|27
1732080390000|2024-11-20 05:26:30|180638.1|180508.1|180632.8|180502.8|180638.9|180508.9|180629.9|180499.9|36
1732080400000|2024-11-20 05:26:40|180630.8|180500.8|180628.4|180498.4|180638.8|180508.8|180628.4|180498.4|17
1732080410000|2024-11-20 05:26:50|180622.6|180492.6|180622.6|180492.6|180627.3|180497.3|180620.8|180490.8|9
1732080420000|2024-11-20 05:27:00|180624.8|180494.8|180623.3|180493.3|180627.5|180497.5|180620.5|180490.5|10
1732080430000|2024-11-20 05:27:10|180617|180487|180620.7|180490.7|180627|180497|180615.9|180485.9|16
1732080440000|2024-11-20 05:27:20|180620.4|180490.4|180614.8|180484.8|180620.4|180490.4|180608.5|180478.5|8
1732080450000|2024-11-20 05:27:30|180615.8|180485.8|180623.9|180493.9|180629.2|180499.2|180615.1|180485.1|11
1732080460000|2024-11-20 05:27:40|180620.5|180490.5|180625.3|180495.3|180625.7|180495.7|180620.5|180490.5|8
1732080470000|2024-11-20 05:27:50|180624.9|180494.9|180626.5|180496.5|180627.9|180497.9|180619|180489|10
1732080480000|2024-11-20 05:28:00|180622.6|180492.6|180616.2|180486.2|180622.6|180492.6|180616.2|180486.2|5
1732080490000|2024-11-20 05:28:10|180622.2|180492.2|180626.7|180496.7|180627.1|180497.1|180619.2|180489.2|7
1732080500000|2024-11-20 05:28:20|180628.6|180498.6|180636.1|180506.1|180645.9|180515.9|180628.6|180498.6|9
1732080510000|2024-11-20 05:28:30|180631.1|180501.1|180634|180504|180640.5|180510.5|180631.1|180501.1|22
1732080520000|2024-11-20 05:28:40|180632.4|180502.4|180656.4|180526.4|180656.4|180526.4|180632|180502|19
1732080530000|2024-11-20 05:28:50|180650.7|180520.7|180644.6|180514.6|180650.7|180520.7|180644.6|180514.6|3
1732080540000|2024-11-20 05:29:00|180641.9|180511.9|180636.1|180506.1|180644.9|180514.9|180635.2|180505.2|13
1732080550000|2024-11-20 05:29:10|180637.5|180507.5|180643.1|180513.1|180648.7|180518.7|180637.2|180507.2|18
1732080560000|2024-11-20 05:29:20|180640.1|180510.1|180645.1|180515.1|180645.1|180515.1|180640.1|180510.1|4
1732080570000|2024-11-20 05:29:30|180645.5|180515.5|180642.8|180512.8|180648.5|180518.5|180638.5|180508.5|9
1732080580000|2024-11-20 05:29:40|180648.8|180518.8|180643.8|180513.8|180648.8|180518.8|180643.8|180513.8|2
1732080590000|2024-11-20 05:29:50|180647.2|180517.2|180647.1|180517.1|180649.4|180519.4|180642.5|180512.5|9
1732080600000|2024-11-20 05:30:00|180668.1|180538.1|180664.6|180534.6|180677.9|180547.9|180664.2|180534.2|12
1732080610000|2024-11-20 05:30:10|180667.6|180537.6|180701.7|180571.7|180721.6|180591.6|180667.6|180537.6|26
1732080620000|2024-11-20 05:30:20|180697.7|180567.7|180701.4|180571.4|180702.7|180572.7|180695.4|180565.4|12
1732080630000|2024-11-20 05:30:30|180698.8|180568.8|180705.1|180575.1|180713.3|180583.3|180691.8|180561.8|26
1732080640000|2024-11-20 05:30:40|180708.1|180578.1|180705.8|180575.8|180710.8|180580.8|180701.1|180571.1|18
1732080650000|2024-11-20 05:30:50|180700.7|180570.7|180693.4|180563.4|180702.3|180572.3|180689|180559|22
1732080660000|2024-11-20 05:31:00|180698|180568|180692.6|180562.6|180703|180573|180692.6|180562.6|10
1732080670000|2024-11-20 05:31:10|180694.4|180564.4|180709.1|180579.1|180709.1|180579.1|180694.4|180564.4|15
1732080680000|2024-11-20 05:31:20|180717.1|180587.1|180708.8|180578.8|180719.3|180589.3|180699.6|180569.6|19
1732080690000|2024-11-20 05:31:30|180702.4|180572.4|180701.3|180571.3|180704.7|180574.7|180695.4|180565.4|7
1732080700000|2024-11-20 05:31:40|180695.3|180565.3|180705.9|180575.9|180705.9|180575.9|180694.6|180564.6|9
1732080710000|2024-11-20 05:31:50|180700.3|180570.3|180702.3|180572.3|180702.3|180572.3|180700.3|180570.3|2
1732080720000|2024-11-20 05:32:00|180700.3|180570.3|180701|180571|180705.8|180575.8|180695.4|180565.4|13
1732080730000|2024-11-20 05:32:10|180700.9|180570.9|180708.5|180578.5|180723.2|180593.2|180700.9|180570.9|17
1732080740000|2024-11-20 05:32:20|180701.4|180571.4|180698|180568|180702.4|180572.4|180698|180568|7
1732080750000|2024-11-20 05:32:30|180698.4|180568.4|180695|180565|180701.8|180571.8|180693.9|180563.9|13
1732080760000|2024-11-20 05:32:40|180699.3|180569.3|180695.9|180565.9|180702.4|180572.4|180695.4|180565.4|9
1732080770000|2024-11-20 05:32:50|180691.9|180561.9|180700.4|180570.4|180700.4|180570.4|180691.9|180561.9|17
1732080780000|2024-11-20 05:33:00|180697.7|180567.7|180693.8|180563.8|180701.7|180571.7|180693.8|180563.8|14
1732080790000|2024-11-20 05:33:10|180698.1|180568.1|180700.4|180570.4|180709.6|180579.6|180689.3|180559.3|18
1732080800000|2024-11-20 05:33:20|180701.4|180571.4|180702.9|180572.9|180706.2|180576.2|180699.1|180569.1|18
1732080810000|2024-11-20 05:33:30|180702.8|180572.8|180703.4|180573.4|180736.1|180574.6|180692.9|180517.7|24
1732080820000|2024-11-20 05:33:40|180702.7|180572.7|180703.7|180573.7|180704.8|180574.8|180696.6|180566.6|19
1732080830000|2024-11-20 05:33:50|180702.7|180572.7|180703.7|180573.7|180705.1|180575.1|180696|180566|14
1732080840000|2024-11-20 05:34:00|180700.4|180570.4|180700.9|180570.9|180737.9|180576.4|180697.6|180529.9|14
1732080850000|2024-11-20 05:34:10|180702.5|180572.5|180707|180577|180714|180584|180701.5|180571.5|11
1732080860000|2024-11-20 05:34:20|180706.8|180576.8|180708.4|180578.4|180708.4|180578.4|180703|180573|5
1732080870000|2024-11-20 05:34:30|180709.2|180579.2|180711.6|180581.6|180728.5|180598.5|180708|180578|8
1732080880000|2024-11-20 05:34:40|180711.7|180581.7|180712.3|180582.3|180716|180586|180711.7|180581.7|3
1732080890000|2024-11-20 05:34:50|180709.6|180579.6|180705.4|180575.4|180716.5|180586.5|180705.4|180575.4|10
1732080900000|2024-11-20 05:35:00|180709.2|180579.2|180711|180581|180711|180581|180705.3|180575.3|7
1732080910000|2024-11-20 05:35:10|180707.6|180577.6|180706.7|180576.7|180707.6|180577.6|180703.2|180573.2|5
1732080920000|2024-11-20 05:35:20|180704.8|180574.8|180705.8|180575.8|180706.1|180576.1|180701.2|180571.2|6
1732080930000|2024-11-20 05:35:30|180706.1|180576.1|180710.2|180580.2|180719.8|180589.8|180702.4|180572.4|7
1732080940000|2024-11-20 05:35:40|180708.5|180578.5|180732.2|180602.2|180733.6|180603.6|180705.5|180575.5|16
1732080950000|2024-11-20 05:35:50|180725.9|180595.9|180707.3|180577.3|180725.9|180595.9|180707.3|180577.3|7
1732080960000|2024-11-20 05:36:00|180706.1|180576.1|180704.6|180574.6|180707.7|180577.7|180697.1|180567.1|5
1732080970000|2024-11-20 05:36:10|180703.9|180573.9|180708.9|180578.9|180708.9|180578.9|180699.2|180569.2|8
1732080980000|2024-11-20 05:36:20|180706.3|180576.3|180701.7|180571.7|180707|180577|180699.6|180569.6|10
1732080990000|2024-11-20 05:36:30|180699.6|180569.6|180699|180569|180699.6|180569.6|180697.8|180567.8|4
1732081000000|2024-11-20 05:36:40|180696.7|180566.7|180696.7|180566.7|180696.7|180566.7|180696.7|180566.7|1
1732081010000|2024-11-20 05:36:50|180699.3|180569.3|180695.8|180565.8|180699.3|180569.3|180685|180555|15
1732081020000|2024-11-20 05:37:00|180694.5|180564.5|180699.3|180569.3|180703.4|180573.4|180690.6|180560.6|18
1732081030000|2024-11-20 05:37:10|180696.4|180566.4|180696.7|180566.7|180697.9|180567.9|180695.1|180565.1|5
1732081040000|2024-11-20 05:37:20|180695.4|180565.4|180691.5|180561.5|180695.4|180565.4|180683.1|180553.1|11
1732081050000|2024-11-20 05:37:30|180694.2|180564.2|180701.5|180571.5|180702.8|180572.8|180690.4|180560.4|22
1732081060000|2024-11-20 05:37:40|180698.9|180568.9|180706.2|180576.2|180706.3|180576.3|180695.6|180565.6|9
1732081070000|2024-11-20 05:37:50|180701.9|180571.9|180699.4|180569.4|180706.3|180576.3|180698.6|180568.6|15
1732081080000|2024-11-20 05:38:00|180700.5|180570.5|180701.5|180571.5|180703|180573|180698|180568|11
1732081090000|2024-11-20 05:38:10|180697.8|180567.8|180700.4|180570.4|180701.5|180571.5|180697.8|180567.8|3
1732081100000|2024-11-20 05:38:20|180699.4|180569.4|180697.3|180567.3|180699.4|180569.4|180697.3|180567.3|2
1732081110000|2024-11-20 05:38:30|180695.8|180565.8|180692.5|180562.5|180695.8|180565.8|180690.9|180560.9|3
1732081120000|2024-11-20 05:38:40|180690.8|180560.8|180687|180557|180692.4|180562.4|180685.1|180555.1|5
1732081130000|2024-11-20 05:38:50|180687.7|180557.7|180708.8|180578.8|180727.9|180597.9|180684.4|180554.4|18
1732081140000|2024-11-20 05:39:00|180705.2|180575.2|180701.7|180571.7|180705.2|180575.2|180701.7|180571.7|2
1732081160000|2024-11-20 05:39:20|180700.3|180570.3|180724.7|180594.7|180738|180608|180695.3|180565.3|19
1732081170000|2024-11-20 05:39:30|180723.2|180593.2|180711.2|180581.2|180734.3|180604.3|180711.2|180581.2|23
1732081180000|2024-11-20 05:39:40|180721.2|180591.2|180726.9|180596.9|180778.3|180621.7|180714|180571.8|21
1732081190000|2024-11-20 05:39:50|180725.6|180595.6|180714.6|180584.6|180728.8|180598.8|180710|180580|15
1732081200000|2024-11-20 05:40:00|180707|180577|180703.2|180573.2|180707.1|180577.1|180701.6|180571.6|6
1732081210000|2024-11-20 05:40:10|180709.8|180579.8|180707.8|180577.8|180717.8|180587.8|180707.8|180577.8|5
1732081220000|2024-11-20 05:40:20|180706.2|180576.2|180706.2|180576.2|180706.2|180576.2|180706.2|180576.2|1
1732081230000|2024-11-20 05:40:30|180709.5|180579.5|180706.8|180576.8|180709.5|180579.5|180706.8|180576.8|2
1732081240000|2024-11-20 05:40:40|180703.8|180573.8|180694.7|180564.7|180703.8|180573.8|180694.4|180564.4|6
1732081250000|2024-11-20 05:40:50|180696.7|180566.7|180705.4|180575.4|180707.2|180577.2|180691.4|180561.4|15
1732081260000|2024-11-20 05:41:00|180702.4|180572.4|180697.5|180567.5|180702.4|180572.4|180697.5|180567.5|3
1732081270000|2024-11-20 05:41:10|180702.5|180572.5|180706.8|180576.8|180714.5|180584.5|180699.9|180569.9|10
1732081280000|2024-11-20 05:41:20|180705.6|180575.6|180694.2|180564.2|180705.6|180575.6|180694.2|180564.2|10
1732081290000|2024-11-20 05:41:30|180697.2|180567.2|180695.4|180565.4|180697.2|180567.2|180692.3|180562.3|10
1732081300000|2024-11-20 05:41:40|180692.7|180562.7|180697.8|180567.8|180697.8|180567.8|180688.3|180558.3|9
1732081310000|2024-11-20 05:41:50|180694.1|180564.1|180701.5|180571.5|180712|180582|180694.1|180564.1|15
1732081320000|2024-11-20 05:42:00|180697.5|180567.5|180693.3|180563.3|180701.5|180571.5|180693.3|180563.3|5
1732081330000|2024-11-20 05:42:10|180692.7|180562.7|180693.1|180563.1|180699.3|180569.3|180692.7|180562.7|7
1732081340000|2024-11-20 05:42:20|180692.1|180562.1|180711.6|180581.6|180736.5|180606.5|180689.9|180559.9|16
1732081350000|2024-11-20 05:42:30|180732.4|180602.4|180728.8|180598.8|180742.7|180612.7|180717.8|180587.8|14
1732081360000|2024-11-20 05:42:40|180720.5|180590.5|180708.9|180578.9|180733.6|180603.6|180708.9|180578.9|13
1732081370000|2024-11-20 05:42:50|180704.5|180574.5|180720.3|180590.3|180721.3|180591.3|180695.1|180565.1|9
1732081380000|2024-11-20 05:43:00|180715.6|180585.6|180704.5|180574.5|180715.6|180585.6|180701.5|180571.5|5
1732081390000|2024-11-20 05:43:10|180702.2|180572.2|180699.9|180569.9|180702.2|180572.2|180690.8|180560.8|5
1732081400000|2024-11-20 05:43:20|180703.5|180573.5|180704.5|180574.5|180706.5|180576.5|180703.5|180573.5|4
1732081420000|2024-11-20 05:43:40|180703|180573|180708.5|180578.5|180710.6|180580.6|180699.3|180569.3|6
1732081430000|2024-11-20 05:43:50|180697.8|180567.8|180696.7|180566.7|180704.5|180574.5|180696.7|180566.7|9
1732081440000|2024-11-20 05:44:00|180700.7|180570.7|180698.2|180568.2|180707.7|180577.7|180698.2|180568.2|5
1732081450000|2024-11-20 05:44:10|180702.2|180572.2|180727.6|180597.6|180735.4|180605.4|180700.2|180570.2|7
1732081460000|2024-11-20 05:44:20|180729|180599|180699.1|180569.1|180734.5|180604.5|180697.5|180567.5|13
1732081470000|2024-11-20 05:44:30|180701.1|180571.1|180700.1|180570.1|180701.3|180571.3|180696.8|180566.8|6
1732081500000|2024-11-20 05:45:00|180701.8|180571.8|180708.7|180578.7|180708.7|180578.7|180697.8|180567.8|7
1732081510000|2024-11-20 05:45:10|180709.6|180579.6|180706.6|180576.6|180709.6|180579.6|180706.6|180576.6|2
1732081520000|2024-11-20 05:45:20|180701.9|180571.9|180707.1|180577.1|180707.1|180577.1|180687|180557|11
1732081540000|2024-11-20 05:45:40|180707.8|180577.8|180705.4|180575.4|180711.2|180581.2|180704.3|180574.3|8
1732081550000|2024-11-20 05:45:50|180695.7|180565.7|180719.9|180589.9|180721.9|180591.9|180695.7|180565.7|6
1732081560000|2024-11-20 05:46:00|180710.9|180580.9|180701.2|180571.2|180710.9|180580.9|180701.2|180571.2|6
1732081570000|2024-11-20 05:46:10|180696.6|180566.6|180701.8|180571.8|180704.2|180574.2|180696.6|180566.6|8
1732081580000|2024-11-20 05:46:20|180701.3|180571.3|180701.3|180571.3|180701.3|180571.3|180701.3|180571.3|1
1732081590000|2024-11-20 05:46:30|180702.7|180572.7|180702.1|180572.1|180707.4|180577.4|180702.1|180572.1|4
1732081600000|2024-11-20 05:46:40|180699.8|180569.8|180689.3|180559.3|180699.8|180569.8|180685.6|180555.6|3
1732081610000|2024-11-20 05:46:50|180698.3|180568.3|180695.9|180565.9|180699|180569|180691|180561|8
1732081620000|2024-11-20 05:47:00|180700.6|180570.6|180704|180574|180704|180574|180700.6|180570.6|2
1732081630000|2024-11-20 05:47:10|180700.6|180570.6|180708.4|180578.4|180708.4|180578.4|180694.6|180564.6|6
1732081640000|2024-11-20 05:47:20|180704.1|180574.1|180706.9|180576.9|180709.5|180579.5|180701.4|180571.4|12
1732081650000|2024-11-20 05:47:30|180704.5|180574.5|180710|180580|180710|180580|180704.5|180574.5|3
1732081660000|2024-11-20 05:47:40|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|180710.2|180580.2|1
1732081670000|2024-11-20 05:47:50|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|180708.5|180578.5|1
1732081680000|2024-11-20 05:48:00|180711.7|180581.7|180724.7|180594.7|180730.5|180600.5|180711.7|180581.7|6
1732081690000|2024-11-20 05:48:10|180714.4|180584.4|180711.4|180581.4|180714.4|180584.4|180711.4|180581.4|3
1732081700000|2024-11-20 05:48:20|180728.3|180598.3|180722|180592|180728.3|180598.3|180714.3|180584.3|4
1732081710000|2024-11-20 05:48:30|180714.7|180584.7|180714|180584|180723.4|180593.4|180714|180584|3
1732081720000|2024-11-20 05:48:40|180705.6|180575.6|180707.8|180577.8|180708.9|180578.9|180705.6|180575.6|7
1732081730000|2024-11-20 05:48:50|180706.5|180576.5|180714.3|180584.3|180721.9|180591.9|180706.5|180576.5|15
1732081740000|2024-11-20 05:49:00|180711.3|180581.3|180711.2|180581.2|180711.3|180581.3|180711.2|180581.2|2
1732081750000|2024-11-20 05:49:10|180712.8|180582.8|180845.5|180587|180845.5|180671.1|180712.8|180582.8|3
1732081760000|2024-11-20 05:49:20|180859.9|180558.8|180858|180591.5|180860|180595.8|180855.1|180558.8|17
1732081770000|2024-11-20 05:49:30|180857|180581.5|180853.2|180613.2|180879.6|180619.5|180853.2|180581.1|19
1732081780000|2024-11-20 05:49:40|180878.6|180612.9|180757.3|180627.3|180878.8|180631.3|180754.1|180606.1|13
1732081790000|2024-11-20 05:49:50|180757.2|180627.2|180752.5|180622.5|180757.2|180627.2|180752.5|180622.5|5
1732081800000|2024-11-20 05:50:00|180751.3|180621.3|180752.5|180622.5|180752.5|180622.5|180751.3|180621.3|2
1732081820000|2024-11-20 05:50:20|180753.8|180623.8|180754.7|180624.7|180759.1|180629.1|180753.8|180623.8|3
1732081830000|2024-11-20 05:50:30|180756.7|180626.7|180757.7|180627.7|180760.1|180630.1|180753.6|180623.6|7
1732081840000|2024-11-20 05:50:40|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|180755.7|180625.7|1
1732081850000|2024-11-20 05:50:50|180756.8|180626.8|180759.3|180629.3|180759.3|180629.3|180752.9|180622.9|4
1732081860000|2024-11-20 05:51:00|180753|180623|180760.4|180630.4|180764.4|180634.4|180752.6|180622.6|17
1732081870000|2024-11-20 05:51:10|180762.6|180632.6|180759.7|180629.7|180764.1|180634.1|180753.8|180623.8|35
1732081880000|2024-11-20 05:51:20|180758.7|180628.7|180765|180635|180765.1|180635.1|180758.7|180628.7|24
1732081890000|2024-11-20 05:51:30|180764.9|180634.9|180760.2|180630.2|180764.9|180634.9|180759.6|180629.6|16
1732081900000|2024-11-20 05:51:40|180758.6|180628.6|180761.5|180631.5|180766.2|180636.2|180756|180626|27
1732081910000|2024-11-20 05:51:50|180763.5|180633.5|180754.8|180624.8|180763.5|180633.5|180750.3|180620.3|26
1732081920000|2024-11-20 05:52:00|180755.9|180625.9|180759.3|180629.3|180759.3|180629.3|180748|180618|12
1732081930000|2024-11-20 05:52:10|180758.3|180628.3|180758.9|180628.9|180761.6|180631.6|180752.4|180622.4|15
1732081950000|2024-11-20 05:52:30|180757.7|180627.7|180757.5|180627.5|180764.7|180634.7|180757.5|180627.5|18
1732081960000|2024-11-20 05:52:40|180759.8|180629.8|180747.5|180617.5|180759.8|180629.8|180725|180595|20
1732081970000|2024-11-20 05:52:50|180769.8|180639.8|180767.5|180637.5|180769.8|180639.8|180766.1|180636.1|8
1732081980000|2024-11-20 05:53:00|180766.5|180636.5|180817.4|180687.4|180832.7|180702.7|180766.5|180636.5|5
1732081990000|2024-11-20 05:53:10|180827.7|180697.7|180823.3|180693.3|180828.4|180698.4|180816.6|180686.6|7
1732082000000|2024-11-20 05:53:20|180826.8|180696.8|180882.3|180671.3|180882.3|180717.5|180826.8|180661.1|10
1732082010000|2024-11-20 05:53:30|180887.6|180668.9|180891.3|180680.2|180891.3|180727.6|180849.7|180668.9|7
1732082020000|2024-11-20 05:53:40|180902.8|180691.1|180909.2|180685|180915.8|180737.3|180859.1|180675|28
1732082030000|2024-11-20 05:53:50|180901.8|180679.2|180899.9|180697.9|180911.8|180697.9|180893|180665.4|34
1732082040000|2024-11-20 05:54:00|180899.5|180686.1|180885.4|180678.1|180907.4|180734.7|180850|180665.9|33
1732082050000|2024-11-20 05:54:10|180851.9|180721.9|180886.9|180686.5|180886.9|180725.7|180847.9|180679.8|25
1732082060000|2024-11-20 05:54:20|180848.4|180718.4|180903.6|180701|180911|180739.9|180848.4|180686.8|31
1732082070000|2024-11-20 05:54:30|180900.4|180692|180898.1|180695.8|180900.9|180740.6|180859.1|180682.4|37
1732082080000|2024-11-20 05:54:40|180865.8|180735.8|180869.9|180739.9|180903.9|180743.4|180860.1|180686.5|36
1732082090000|2024-11-20 05:54:50|180867.5|180737.5|180908.4|180698.7|180914.6|180747.4|180864.2|180680|35
1732082100000|2024-11-20 05:55:00|180913.1|180695.3|180892.6|180762.6|180913.9|180763.6|180874.6|180693.6|27
1732082110000|2024-11-20 05:55:10|180887.2|180757.2|180889.5|180759.5|180896|180766|180884.2|180754.2|24
1732082120000|2024-11-20 05:55:20|180888.9|180758.9|180887|180757|180899.3|180769.3|180882.6|180752.6|33
1732082130000|2024-11-20 05:55:30|180890|180760|180886.7|180756.7|180891.1|180761.1|180882.1|180752.1|25
1732082140000|2024-11-20 05:55:40|180878.7|180748.7|180884.1|180754.1|180888.4|180758.4|180878.4|180748.4|16
1732082150000|2024-11-20 05:55:50|180891.8|180761.8|180894.3|180764.3|180902|180772|180878.5|180748.5|24
1732082160000|2024-11-20 05:56:00|180893.4|180763.4|180886.5|180756.5|180893.4|180763.4|180885.1|180755.1|8
1732082170000|2024-11-20 05:56:10|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|1
1732082180000|2024-11-20 05:56:20|180886.7|180756.7|180894.8|180764.8|180900.9|180770.9|180885.5|180755.5|23
1732082190000|2024-11-20 05:56:30|180894.5|180764.5|180875.1|180745.1|180896.3|180766.3|180868|180738|10
1732082200000|2024-11-20 05:56:40|180875.7|180745.7|180882.6|180752.6|180889.7|180759.7|180873.8|180743.8|27
1732082210000|2024-11-20 05:56:50|180887.9|180757.9|180890.7|180760.7|180894|180764|180884.9|180754.9|12
1732082220000|2024-11-20 05:57:00|180891.6|180761.6|180891|180761|180894.9|180764.9|180884.3|180754.3|19
1732082230000|2024-11-20 05:57:10|180890.7|180760.7|180889.9|180759.9|180891.3|180761.3|180881.3|180751.3|19
1732082240000|2024-11-20 05:57:20|180890.2|180760.2|180889|180759|180891.2|180761.2|180878.2|180748.2|8
1732082250000|2024-11-20 05:57:30|180892.7|180762.7|180884.3|180754.3|180896.8|180766.8|180880|180750|21
1732082260000|2024-11-20 05:57:40|180884.8|180754.8|180879.4|180749.4|180888.6|180758.6|180878.2|180748.2|28
1732082270000|2024-11-20 05:57:50|180867.7|180737.7|180884.5|180754.5|180887.4|180757.4|180867.7|180737.7|32
1732082280000|2024-11-20 05:58:00|180885.9|180755.9|180887.9|180757.9|180891.8|180761.8|180881|180751|27
1732082290000|2024-11-20 05:58:10|180889.5|180759.5|180882.8|180752.8|180891.3|180761.3|180876.7|180746.7|26
1732082300000|2024-11-20 05:58:20|180889.7|180759.7|180883.8|180753.8|180893.8|180763.8|180883.8|180753.8|21
1732082310000|2024-11-20 05:58:30|180885.8|180755.8|180853.1|180723.1|180889.1|180759.1|180844|180714|28
1732082320000|2024-11-20 05:58:40|180854.5|180724.5|180849.7|180719.7|180886.1|180728.1|180848.5|180684.7|16
1732082330000|2024-11-20 05:58:50|180847.1|180717.1|180856.3|180726.3|180857.9|180727.9|180846.5|180716.5|21
1732082340000|2024-11-20 05:59:00|180862.3|180732.3|180858.5|180728.5|180867.2|180737.2|180854.2|180724.2|27
1732082350000|2024-11-20 05:59:10|180856.8|180726.8|180859.1|180729.1|180863|180733|180853|180723|27
1732082360000|2024-11-20 05:59:20|180885.8|180675.9|180853.1|180723.1|180885.8|180732.9|180848.6|180675.9|22
1732082370000|2024-11-20 05:59:30|180856.4|180726.4|180852.2|180722.2|180859.4|180729.4|180846.5|180716.5|24
1732082380000|2024-11-20 05:59:40|180851.5|180721.5|180853.6|180723.6|180859.6|180729.6|180851.5|180721.5|11
1732082390000|2024-11-20 05:59:50|180859.5|180729.5|180854.6|180724.6|180862.1|180732.1|180848.6|180718.6|16
1732082400000|2024-11-20 06:00:00|180851|180721|180846.5|180716.5|180865.4|180735.4|180846.5|180716.5|29
1732082410000|2024-11-20 06:00:10|180850.9|180720.9|180850.5|180720.5|180854.7|180724.7|180844.7|180714.7|17
1732082420000|2024-11-20 06:00:20|180852.3|180722.3|180853.6|180723.6|180855.5|180725.5|180849.5|180719.5|14
1732082430000|2024-11-20 06:00:30|180854|180724|180855.5|180725.5|180864.8|180734.8|180854|180724|14
1732082440000|2024-11-20 06:00:40|180854.2|180724.2|180861.5|180731.5|180862|180732|180846.8|180716.8|21
1732082450000|2024-11-20 06:00:50|180863.4|180733.4|180859.9|180729.9|180863.4|180733.4|180853.1|180723.1|29
1732082460000|2024-11-20 06:01:00|180856.8|180726.8|180859.7|180729.7|180867.1|180737.1|180836.4|180706.4|30
1732082470000|2024-11-20 06:01:10|180858.4|180728.4|180862.2|180732.2|180862.8|180732.8|180857.4|180727.4|12
1732082480000|2024-11-20 06:01:20|180865.4|180735.4|180860.4|180730.4|180872|180742|180857.9|180727.9|23
1732082490000|2024-11-20 06:01:30|180858.4|180728.4|180852.7|180722.7|180864.3|180734.3|180850.2|180720.2|22
1732082500000|2024-11-20 06:01:40|180852.1|180722.1|180854.8|180724.8|180856.3|180726.3|180835.3|180705.3|18
1732082510000|2024-11-20 06:01:50|180853.1|180723.1|180849.2|180719.2|180863.6|180733.6|180849.2|180719.2|24
1732082520000|2024-11-20 06:02:00|180856.5|180726.5|180851.3|180721.3|180860.8|180730.8|180842.4|180712.4|21
1732082530000|2024-11-20 06:02:10|180848.9|180718.9|180850.5|180720.5|180856.5|180726.5|180845.3|180715.3|18
1732082540000|2024-11-20 06:02:20|180850.8|180720.8|180847.7|180717.7|180854.8|180724.8|180846|180716|15
1732082550000|2024-11-20 06:02:30|180844.7|180714.7|180845.4|180715.4|180851.9|180721.9|180844.1|180714.1|21
1732082560000|2024-11-20 06:02:40|180846.3|180716.3|180851.7|180721.7|180851.7|180721.7|180838.6|180708.6|19
1732082570000|2024-11-20 06:02:50|180850.2|180720.2|180831.3|180701.3|180852.3|180722.3|180831.3|180701.3|13
1732082580000|2024-11-20 06:03:00|180837.6|180707.6|180797.3|180667.3|180837.6|180707.6|180793.5|180663.5|18
1732082590000|2024-11-20 06:03:10|180794.3|180664.3|180794.4|180664.4|180794.4|180664.4|180793.4|180663.4|3
1732082600000|2024-11-20 06:03:20|180797.4|180667.4|180801.2|180671.2|180803.9|180673.9|180790.4|180660.4|19
1732082610000|2024-11-20 06:03:30|180798.6|180668.6|180792.6|180662.6|180805.4|180675.4|180788.5|180658.5|17
1732082620000|2024-11-20 06:03:40|180789.6|180659.6|180830.5|180700.5|180831.3|180701.3|180784.3|180654.3|20
1732082630000|2024-11-20 06:03:50|180818.2|180688.2|180829.4|180699.4|180833.3|180703.3|180817.2|180687.2|8
1732082640000|2024-11-20 06:04:00|180833.8|180703.8|180827.3|180697.3|180834.1|180704.1|180817.7|180687.7|11
1732082650000|2024-11-20 06:04:10|180816.3|180686.3|180831.9|180701.9|180838.2|180708.2|180816.3|180686.3|19
1732082660000|2024-11-20 06:04:20|180831.3|180701.3|180808.9|180718.9|180835.9|180718.9|180797.9|180691.5|8
1732082670000|2024-11-20 06:04:30|180828.2|180698.2|180835.4|180705.4|180835.4|180717.5|180796|180685.6|20
1732082680000|2024-11-20 06:04:40|180831.8|180701.8|180798.2|180708.2|180835.3|180719.2|180797|180701.6|17
1732082690000|2024-11-20 06:04:50|180830.6|180700.6|180834.1|180704.1|180834.1|180704.1|180815.1|180685.1|18
1732082700000|2024-11-20 06:05:00|180833.7|180703.7|180838.1|180708.1|180838.1|180720.7|180798.3|180703.7|7
1732082710000|2024-11-20 06:05:10|180839|180709|180838.8|180708.8|180839|180709|180838.8|180708.8|2
1732082720000|2024-11-20 06:05:20|180838.4|180708.4|180853|180763|180866.2|180763|180838.4|180708.4|8
1732082740000|2024-11-20 06:05:40|180846.3|180756.3|180846.3|180756.3|180846.3|180756.3|180846.3|180756.3|1
1732082760000|2024-11-20 06:06:00|180853|180763|180853.9|180763.9|180853.9|180763.9|180853|180763|2
1732082770000|2024-11-20 06:06:10|180846.3|180756.3|180852|180762|180861|180767|180846.3|180731|8
1732082780000|2024-11-20 06:06:20|180857|180767|180851.9|180761.9|180857|180767|180849.6|180759.6|6
1732082790000|2024-11-20 06:06:30|180857.6|180767.6|180856|180766|180873|180767.6|180843.4|180735|17
1732082800000|2024-11-20 06:06:40|180857.7|180767.7|180858.7|180768.7|180858.7|180768.7|180848.7|180758.7|3
1732082810000|2024-11-20 06:06:50|180845.3|180755.3|180845|180755|180859|180769|180845|180755|5
1732082820000|2024-11-20 06:07:00|180861.3|180731.3|180857.6|180767.6|180861.9|180767.6|180857.6|180731.3|3
1732082830000|2024-11-20 06:07:10|180846.3|180756.3|180862.3|180732.3|180862.3|180760.6|180846.3|180732.3|6
1732082840000|2024-11-20 06:07:20|180869.6|180739.6|180860.6|180770.6|180869.6|180770.6|180846.3|180734.6|7
1732082850000|2024-11-20 06:07:30|180862.6|180772.6|180866.9|180776.9|180866.9|180776.9|180862.6|180772.6|2
1732082860000|2024-11-20 06:07:40|180870.2|180780.2|180926.6|180796.6|180930.4|180800.4|180870.2|180780.2|8
1732082870000|2024-11-20 06:07:50|180925.5|180795.5|180940.5|180810.5|180942.4|180812.4|180919.2|180789.2|33
1732082880000|2024-11-20 06:08:00|180943.1|180813.1|180938.8|180808.8|180944.9|180814.9|180935.5|180805.5|24
1732082890000|2024-11-20 06:08:10|180939.4|180809.4|180933.2|180803.2|180940.8|180810.8|180924.5|180794.5|29
1732082900000|2024-11-20 06:08:20|180928.2|180798.2|180929.5|180799.5|180940.5|180810.5|180925.8|180795.8|28
1732082910000|2024-11-20 06:08:30|180929.4|180799.4|180963.7|180833.7|180970.6|180833.8|180921.3|180755.2|36
1732082920000|2024-11-20 06:08:40|180939.4|180809.4|180936.3|180806.3|180963.7|180833.7|180936.3|180806.3|29
1732082930000|2024-11-20 06:08:50|180936.5|180806.5|180948.7|180818.7|180957.2|180827.2|180936.1|180806.1|22
1732082940000|2024-11-20 06:09:00|180943.7|180813.7|180934.6|180804.6|180964.2|180834.2|180930.3|180800.3|29
1732082950000|2024-11-20 06:09:10|180936.3|180806.3|180962.4|180832.4|180965.9|180835.9|180926.8|180796.8|27
1732082960000|2024-11-20 06:09:20|180936.2|180806.2|180962.4|180832.4|180966.8|180833.6|180929.4|180764.5|31
1732082970000|2024-11-20 06:09:30|180937.8|180807.8|180950|180820|180954.7|180824.7|180937.8|180807.8|8
1732082980000|2024-11-20 06:09:40|180949.8|180819.8|180947.2|180817.2|180949.8|180819.8|180947.2|180817.2|4
1732082990000|2024-11-20 06:09:50|180946.1|180816.1|180950.8|180820.8|180951.2|180821.2|180944.7|180814.7|13
1732083000000|2024-11-20 06:10:00|180950.9|180820.9|180951.5|180821.5|180955|180825|180946.5|180816.5|7
1732083010000|2024-11-20 06:10:10|180953.8|180823.8|180944.9|180814.9|180953.8|180823.8|180943.9|180813.9|16
1732083020000|2024-11-20 06:10:20|180971|180841|180943.2|180813.2|180974.2|180844.2|180943.2|180813.2|12
1732083030000|2024-11-20 06:10:30|180943.9|180813.9|180932|180802|180959.6|180829.6|180932|180802|21
1732083040000|2024-11-20 06:10:40|180940.1|180810.1|180940.6|180810.6|180946.6|180816.6|180927|180797|23
1732083050000|2024-11-20 06:10:50|180940.2|180810.2|180936.2|180806.2|180965.5|180835.5|180926.3|180796.3|31
1732083060000|2024-11-20 06:11:00|180936.6|180806.6|180934.8|180804.8|180941.6|180811.6|180929|180799|22
1732083070000|2024-11-20 06:11:10|180934.7|180804.7|180938.7|180808.7|180947.5|180817.5|180934.6|180804.6|17
1732083080000|2024-11-20 06:11:20|180935.4|180805.4|180948.6|180818.6|180950.1|180820.1|180927.2|180797.2|26
1732083090000|2024-11-20 06:11:30|180951.6|180821.6|180945.7|180815.7|180951.6|180840|180921.5|180810.3|31
1732083100000|2024-11-20 06:11:40|180946.1|180816.1|180946.9|180816.9|180947.8|180817.8|180937.3|180807.3|25
1732083110000|2024-11-20 06:11:50|180945.9|180815.9|180951.1|180821.1|180963.2|180839|180921.5|180815.9|14
1732083120000|2024-11-20 06:12:00|180950|180820|180917.5|180827.5|180952.5|180827.5|180917.5|180793|18
1732083130000|2024-11-20 06:12:10|180941.1|180811.1|180949.1|180819.1|180949.9|180819.9|180937.4|180807.4|18
1732083140000|2024-11-20 06:12:20|180946.1|180816.1|180939.7|180809.7|180948.3|180818.3|180939.1|180809.1|23
1732083150000|2024-11-20 06:12:30|180938.5|180808.5|180942|180812|180944.7|180814.7|180935.3|180805.3|21
1732083160000|2024-11-20 06:12:40|180937.4|180807.4|180936.1|180806.1|180972.3|180812.5|180924.1|180768.3|18
1732083170000|2024-11-20 06:12:50|180938.1|180808.1|180933.2|180803.2|180941|180811|180925.5|180795.5|24
1732083180000|2024-11-20 06:13:00|180936|180806|180949.9|180819.9|180950.4|180820.4|180931.4|180801.4|27
1732083190000|2024-11-20 06:13:10|180949.3|180819.3|180959.2|180829.2|180959.2|180829.2|180939.8|180809.8|20
1732083200000|2024-11-20 06:13:20|180959.9|180829.9|180951.9|180821.9|180961.7|180831.7|180939.8|180809.8|16
1732083210000|2024-11-20 06:13:30|180948.6|180818.6|180943.1|180813.1|180954.6|180824.6|180943.1|180813.1|20
1732083220000|2024-11-20 06:13:40|180945.5|180815.5|180948.6|180818.6|180950.8|180820.8|180944.2|180814.2|16
1732083230000|2024-11-20 06:13:50|180945.3|180815.3|180948.6|180818.6|180951.1|180821.1|180945.2|180815.2|9
1732083240000|2024-11-20 06:14:00|180945.9|180815.9|180942.5|180812.5|180947.4|180817.4|180928.4|180798.4|21
1732083250000|2024-11-20 06:14:10|180943.9|180813.9|180948.3|180818.3|180948.8|180818.8|180939.3|180809.3|19
1732083260000|2024-11-20 06:14:20|180945.8|180815.8|180953.8|180823.8|180978.7|180848.7|180930.5|180812.7|21
1732083270000|2024-11-20 06:14:30|180947.8|180817.8|180944.3|180814.3|180950.6|180820.6|180944.3|180814.3|16
1732083280000|2024-11-20 06:14:40|180944|180814|180955|180825|180959.1|180829.1|180944|180814|24
1732083290000|2024-11-20 06:14:50|180956|180826|180953.6|180823.6|180956.2|180826.2|180951.4|180821.4|19
1732083300000|2024-11-20 06:15:00|180951.2|180821.2|180946.8|180816.8|180951.2|180821.2|180945|180815|10
1732083310000|2024-11-20 06:15:10|180947.8|180817.8|180946.7|180816.7|180949.4|180819.4|180940.9|180810.9|13
1732083320000|2024-11-20 06:15:20|180948.5|180818.5|180951.8|180821.8|180963.9|180833.9|180948.5|180818.5|19
1732083330000|2024-11-20 06:15:30|180955.3|180825.3|180954.6|180824.6|180957.4|180827.4|180953.6|180823.6|10
1732083340000|2024-11-20 06:15:40|180957.9|180827.9|180957.1|180827.1|180961.9|180831.9|180954.3|180824.3|13
1732083350000|2024-11-20 06:15:50|180955.8|180825.8|180947.4|180817.4|180957.2|180827.2|180940.6|180810.6|16
1732083360000|2024-11-20 06:16:00|180948|180818|180945|180815|180948.5|180818.5|180939.3|180809.3|23
1732083370000|2024-11-20 06:16:10|180946.5|180816.5|180940.6|180810.6|180949|180819|180939.6|180809.6|24
1732083380000|2024-11-20 06:16:20|180942|180812|180944.9|180814.9|180944.9|180814.9|180934|180804|17
1732083390000|2024-11-20 06:16:30|180940.6|180810.6|180941.7|180811.7|180942.9|180812.9|180924.8|180794.8|15
1732083400000|2024-11-20 06:16:40|180940.7|180810.7|180941|180811|180942.6|180812.6|180927.8|180797.8|23
1732083410000|2024-11-20 06:16:50|180942.4|180812.4|180933.3|180803.3|180948.1|180818.1|180933.3|180803.3|16
1732083420000|2024-11-20 06:17:00|180934.5|180804.5|180931.4|180801.4|180935.1|180805.1|180922.5|180792.5|19
1732083430000|2024-11-20 06:17:10|180935.6|180805.6|180928.2|180798.2|180935.6|180805.6|180923.8|180793.8|23
1732083440000|2024-11-20 06:17:20|180930.9|180800.9|180934.2|180804.2|180943.6|180813.6|180927.5|180797.5|24
1732083450000|2024-11-20 06:17:30|180931.2|180801.2|180928|180798|180939.4|180809.4|180928|180798|24
1732083460000|2024-11-20 06:17:40|180925.6|180795.6|180967.3|180837.3|180967.3|180837.5|180923.3|180793.3|26
1732083470000|2024-11-20 06:17:50|180965.8|180835.8|180912.2|180782.2|180966.1|180836.1|180910.7|180780.7|23
1732083480000|2024-11-20 06:18:00|180917.7|180787.7|180943.3|180813.3|180973.7|180860|180917.7|180787.7|26
1732083490000|2024-11-20 06:18:10|180942.6|180812.6|180940.4|180810.4|180954.6|180824.6|180934.5|180804.5|29
1732083500000|2024-11-20 06:18:20|180933.4|180803.4|180948.1|180818.1|180953.4|180823.4|180931|180801|24
1732083510000|2024-11-20 06:18:30|180945.3|180815.3|180942.4|180812.4|180956.5|180826.5|180939.7|180809.7|24
1732083520000|2024-11-20 06:18:40|180947.9|180817.9|180956.2|180826.2|180958.5|180828.5|180939.1|180809.1|32
1732083530000|2024-11-20 06:18:50|180954.2|180824.2|180941.2|180811.2|180955.6|180835|180925|180806.8|27
1732083540000|2024-11-20 06:19:00|180943.4|180813.4|180926.5|180836.5|180984|180836.5|180913.7|180781|27
1732083550000|2024-11-20 06:19:10|180923|180833|180916.4|180786.4|180963.9|180844|180916.4|180786.4|28
1732083560000|2024-11-20 06:19:20|180917.4|180787.4|180918.2|180788.2|180959|180829|180917|180787|18
1732083570000|2024-11-20 06:19:30|180914.9|180784.9|180941.9|180811.9|180956.4|180826.4|180914.9|180784.9|20
1732083580000|2024-11-20 06:19:40|180939.4|180809.4|180943.5|180813.5|180947.4|180817.4|180936.8|180806.8|10
1732083590000|2024-11-20 06:19:50|180940.5|180810.5|180942.6|180812.6|180946.2|180816.2|180938.1|180808.1|17
1732083600000|2024-11-20 06:20:00|180952.4|180822.4|180953.3|180823.3|180956.1|180826.1|180943.7|180813.7|23
1732083610000|2024-11-20 06:20:10|180948.4|180818.4|180948.9|180818.9|180956.3|180826.3|180943.9|180813.9|21
1732083620000|2024-11-20 06:20:20|180950.6|180820.6|180947.6|180817.6|180951.1|180821.1|180940.4|180810.4|5
1732083630000|2024-11-20 06:20:30|180947.5|180817.5|180937.9|180807.9|180947.5|180817.5|180934.9|180804.9|20
1732083640000|2024-11-20 06:20:40|180938|180808|180940|180810|180954.1|180824.1|180935.2|180805.2|16
1732083650000|2024-11-20 06:20:50|180938.9|180808.9|180947|180817|180956.7|180826.7|180938.9|180808.9|17
1732083660000|2024-11-20 06:21:00|180957.8|180827.8|180928.4|180798.4|180957.8|180827.8|180922.9|180792.9|16
1732083670000|2024-11-20 06:21:10|180928.3|180798.3|180918.5|180788.5|180928.3|180798.3|180912.5|180782.5|13
1732083680000|2024-11-20 06:21:20|180919.4|180789.4|180925.4|180795.4|180928.7|180798.7|180915.5|180785.5|9
1732083690000|2024-11-20 06:21:30|180921.9|180791.9|180927.2|180710.5|180933.5|180803.5|180881.4|180695.8|15
1732083700000|2024-11-20 06:21:40|180938.8|180695.8|180938.8|180710|180938.8|180710.5|180938.8|180695.3|4
1732083710000|2024-11-20 06:21:50|180933.7|180711.4|180924.8|180712.2|180934.4|180717.5|180918.6|180695.6|21
1732083720000|2024-11-20 06:22:00|180922.3|180716.7|180896.2|180766.2|180933.8|180778.2|180887.2|180690|28
1732083730000|2024-11-20 06:22:10|180900.2|180770.2|180891.9|180690.6|180927.6|180770.2|180842.2|180690.6|10
1732083740000|2024-11-20 06:22:20|180892.4|180688.3|180903.8|180688.3|180903.8|180688.3|180892.4|180688.3|2
1732083750000|2024-11-20 06:22:30|180903.6|180688.4|180847.4|180717.4|180903.6|180717.4|180845|180688.4|3
1732083760000|2024-11-20 06:22:40|180847.8|180717.8|180845.4|180715.4|180850.8|180720.8|180843.1|180713.1|5
1732083770000|2024-11-20 06:22:50|180847.8|180717.8|180846.5|180716.5|180898.5|180724.1|180845.5|180688.7|16
1732083780000|2024-11-20 06:23:00|180849.5|180719.5|180849.8|180719.8|180898.9|180722.8|180849.5|180689|6
1732083790000|2024-11-20 06:23:10|180845.5|180715.5|180885.5|180755.5|180894.9|180764.9|180845.5|180715.5|18
1732083800000|2024-11-20 06:23:20|180886.9|180756.9|180852.8|180722.8|180886.9|180756.9|180852.4|180722.4|21
1732083810000|2024-11-20 06:23:30|180860.4|180730.4|180855.1|180725.1|180871.7|180741.7|180854.4|180724.4|7
1732083820000|2024-11-20 06:23:40|180866.1|180736.1|180874.9|180744.9|180880.3|180750.3|180851.4|180721.4|22
1732083830000|2024-11-20 06:23:50|180880.2|180750.2|180861.8|180731.8|180880.2|180750.2|180858.6|180728.6|23
1732083840000|2024-11-20 06:24:00|180866.4|180736.4|180864.9|180734.9|180873.8|180743.8|180862.8|180732.8|18
1732083850000|2024-11-20 06:24:10|180864.8|180734.8|180870.2|180740.2|180870.2|180740.2|180864.8|180734.8|5
1732083860000|2024-11-20 06:24:20|180863.3|180733.3|180861.1|180731.1|180870.6|180740.6|180858.4|180728.4|21
1732083890000|2024-11-20 06:24:50|180867.4|180737.4|180864.1|180734.1|180873.4|180743.4|180864.1|180734.1|7
1732083900000|2024-11-20 06:25:00|180868.1|180738.1|180892.2|180762.2|180904|180774|180859.2|180729.2|24
1732083910000|2024-11-20 06:25:10|180891.5|180761.5|180882.2|180752.2|180895.2|180765.2|180870.6|180740.6|24
1732083920000|2024-11-20 06:25:20|180885.5|180755.5|180884|180754|180892.5|180762.5|180870.6|180740.6|27
1732083930000|2024-11-20 06:25:30|180882.2|180752.2|180871.3|180741.3|180882.2|180752.2|180867.5|180737.5|15
1732083940000|2024-11-20 06:25:40|180869.3|180739.3|180876.9|180746.9|180877.5|180747.5|180866.7|180736.7|24
1732083950000|2024-11-20 06:25:50|180880.5|180750.5|180873|180743|180892|180762|180873|180743|6
1732083960000|2024-11-20 06:26:00|180869|180739|180880.5|180750.5|180888.2|180758.2|180868.6|180738.6|27
1732083970000|2024-11-20 06:26:10|180874.8|180744.8|180866.4|180736.4|180878.2|180748.2|180861.6|180731.6|15
1732083980000|2024-11-20 06:26:20|180870.4|180740.4|180860.4|180730.4|180878.9|180748.9|180860.4|180730.4|8
1732083990000|2024-11-20 06:26:30|180873.8|180743.8|180859.2|180729.2|180878.8|180748.8|180859.2|180729.2|12
1732084000000|2024-11-20 06:26:40|180864.7|180734.7|180864.7|180734.7|180876.4|180746.4|180841.4|180711.4|16
1732084010000|2024-11-20 06:26:50|180856.7|180726.7|180865.5|180735.5|180874|180744|180852.9|180722.9|18
1732084020000|2024-11-20 06:27:00|180862.8|180732.8|180871|180741|180871|180741|180861.5|180731.5|12
1732084030000|2024-11-20 06:27:10|180868.9|180738.9|180778.7|180648.7|180872.1|180742.1|180770.9|180640.9|28
1732084040000|2024-11-20 06:27:20|180774|180644|180771.8|180641.8|180810.5|180659.2|180759.3|180609.3|30
1732084050000|2024-11-20 06:27:30|180776.4|180646.4|180814.9|180590.9|180828.1|180646.4|180741.4|180578.6|31
1732084060000|2024-11-20 06:27:40|180814.7|180596.7|180739.6|180609.6|180836.6|180616|180711.8|180577.6|31
1732084070000|2024-11-20 06:27:50|180740.2|180610.2|180734.2|180604.2|180742.9|180612.9|180721.6|180591.6|35
1732084080000|2024-11-20 06:28:00|180769|180567.2|180723.6|180593.6|180810.2|180609.3|180717.9|180564.2|27
1732084090000|2024-11-20 06:28:10|180721.9|180591.9|180767.5|180555.7|180772.7|180603.8|180705.3|180552.4|24
1732084100000|2024-11-20 06:28:20|180706.3|180576.3|180709.1|180579.1|180734.7|180604.7|180696.1|180566.1|29
1732084110000|2024-11-20 06:28:30|180714.4|180584.4|180731.8|180601.8|180761.6|180631.6|180694.8|180564.8|30
1732084120000|2024-11-20 06:28:40|180728.8|180598.8|180726.7|180596.7|180803.7|180630.4|180713.2|180583.2|28
1732084130000|2024-11-20 06:28:50|180733|180603|180729.4|180599.4|180758.6|180628.6|180719.9|180589.9|35
1732084140000|2024-11-20 06:29:00|180726|180596|180730|180600|180749|180619|180719.4|180589.4|35
1732084150000|2024-11-20 06:29:10|180733.7|180603.7|180730.9|180600.9|180733.7|180603.7|180719.6|180589.6|15
1732084160000|2024-11-20 06:29:20|180725.6|180595.6|180736.9|180606.9|180745.6|180615.6|180721.7|180591.7|22
1732084170000|2024-11-20 06:29:30|180735.5|180605.5|180761.7|180631.7|180761.7|180631.7|180735.5|180605.5|14
1732084180000|2024-11-20 06:29:40|180753.4|180623.4|180749.8|180619.8|180763.3|180633.3|180749.8|180619.8|19
1732084190000|2024-11-20 06:29:50|180758.1|180628.1|180747.4|180617.4|180762.8|180632.8|180746|180616|22
1732084200000|2024-11-20 06:30:00|180723.7|180593.7|180722.8|180592.8|180770.3|180601.8|180704.7|180543.6|37
1732084210000|2024-11-20 06:30:10|180713.7|180583.7|180718.1|180588.1|180768.3|180606.6|180696.9|180561.6|32
1732084220000|2024-11-20 06:30:20|180714.8|180584.8|180729.4|180599.4|180749.6|180599.5|180693.9|180544.2|39
1732084230000|2024-11-20 06:30:30|180687.2|180557.2|180698.5|180485.4|180724.5|180557.2|180634.6|180485.4|11
1732084240000|2024-11-20 06:30:40|180694.6|180488.1|180636.7|180506.7|180694.6|180508.7|180635|180488.1|6
1732084250000|2024-11-20 06:30:50|180647.3|180517.3|180633.7|180503.7|180647.3|180517.3|180633|180503|18
1732084260000|2024-11-20 06:31:00|180644.7|180514.7|180688.8|180485.5|180693.4|180518.5|180635.4|180485.5|14
1732084270000|2024-11-20 06:31:10|180641.2|180511.2|180698.6|180491.6|180700|180533.3|180636.1|180487.8|22
1732084280000|2024-11-20 06:31:20|180699.8|180491|180699.8|180491|180699.8|180491|180699.8|180491|1
1732084290000|2024-11-20 06:31:30|180695.1|180521.4|180655.8|180525.8|180699.8|180525.8|180646.8|180491|10
1732084300000|2024-11-20 06:31:40|180649.4|180519.4|180642.2|180512.2|180654.8|180524.8|180640.5|180510.5|17
1732084310000|2024-11-20 06:31:50|180648.6|180518.6|180659.4|180529.4|180659.4|180529.4|180641.2|180511.2|24
1732084320000|2024-11-20 06:32:00|180651.7|180521.7|180648.6|180518.6|180657.7|180527.7|180639.1|180509.1|19
1732084330000|2024-11-20 06:32:10|180647.8|180517.8|180646.1|180516.1|180661.2|180531.2|180638.4|180508.4|30
1732084340000|2024-11-20 06:32:20|180642.5|180512.5|180651.3|180521.3|180655.4|180525.4|180635.4|180505.4|18
1732084350000|2024-11-20 06:32:30|180646.7|180516.7|180671.5|180541.5|180671.5|180541.5|180642.7|180512.7|26
1732084360000|2024-11-20 06:32:40|180670.5|180540.5|180671.5|180541.5|180671.5|180541.5|180670.5|180540.5|2
1732084380000|2024-11-20 06:33:00|180670.4|180540.4|180664.3|180534.3|180670.7|180540.7|180661.2|180531.2|14
1732084390000|2024-11-20 06:33:10|180669.7|180539.7|180671.9|180541.9|180671.9|180541.9|180659.4|180529.4|13
1732084400000|2024-11-20 06:33:20|180673.4|180543.4|180673.4|180543.4|180673.4|180543.4|180673.4|180543.4|1
1732084410000|2024-11-20 06:33:30|180673.1|180543.1|180673.1|180543.1|180673.1|180543.1|180673.1|180543.1|1
1732084420000|2024-11-20 06:33:40|180674.4|180544.4|180667.7|180537.7|180674.4|180544.4|180654.8|180524.8|13
1732084430000|2024-11-20 06:33:50|180665.7|180535.7|180674.2|180544.2|180674.2|180544.2|180665.7|180535.7|7
1732084440000|2024-11-20 06:34:00|180672.5|180542.5|180674.5|180544.5|180674.5|180544.5|180667.6|180537.6|6
1732084450000|2024-11-20 06:34:10|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|180674.4|180544.4|1
1732084460000|2024-11-20 06:34:20|180672.6|180542.6|180657.9|180527.9|180674.4|180544.4|180657.5|180527.5|8
1732084470000|2024-11-20 06:34:30|180672.5|180542.5|180671.8|180541.8|180673.2|180554.7|180644.7|180526.4|26
1732084480000|2024-11-20 06:34:40|180673.2|180543.2|180667.9|180537.9|180674.9|180544.9|180654.2|180524.2|25
1732084490000|2024-11-20 06:34:50|180670.6|180540.6|180673|180543|180673|180543|180658.8|180528.8|7
1732084500000|2024-11-20 06:35:00|180672.4|180542.4|180654.2|180524.2|180672.4|180542.4|180654.2|180524.2|10
1732084510000|2024-11-20 06:35:10|180670.6|180540.6|180611.3|180521.3|180670.6|180552.4|180604.6|180514.6|12
1732084520000|2024-11-20 06:35:20|180617.6|180527.6|180598.9|180364.8|180638.7|180527.6|180536.4|180359.8|23
1732084530000|2024-11-20 06:35:30|180601.8|180366.3|180528.7|180398.7|180605.2|180419.1|180525.1|180357.4|38
1732084540000|2024-11-20 06:35:40|180534.1|180404.1|180574.8|180368|180589|180424.9|180497.5|180354.4|40
1732084550000|2024-11-20 06:35:50|180575.9|180365.3|180575|180361.8|180604.4|180425.5|180507.3|180357.5|39
1732084560000|2024-11-20 06:36:00|180592.6|180360.8|180536.7|180406.7|180598.6|180420.4|180502.8|180354.1|38
1732084570000|2024-11-20 06:36:10|180541.9|180411.9|180525.7|180395.7|180602.6|180414|180504|180359.8|39
1732084580000|2024-11-20 06:36:20|180530.4|180400.4|180547|180417|180598.2|180436.5|180500.5|180359.8|40
1732084590000|2024-11-20 06:36:30|180544.5|180414.5|180602.4|180364.1|180602.4|180433.9|180498|180348.6|38
1732084600000|2024-11-20 06:36:40|180522.1|180392.1|180518.8|180388.8|180566.1|180399.4|180512.8|180365.7|39
1732084610000|2024-11-20 06:36:50|180513.2|180383.2|180516.8|180386.8|180570.7|180389.6|180493.9|180344.3|31
1732084620000|2024-11-20 06:37:00|180516.5|180386.5|180519.2|180389.2|180530.4|180400.4|180509.9|180379.9|37
1732084630000|2024-11-20 06:37:10|180513|180383|180470.6|180340.6|180556.9|180389.8|180465.5|180319.3|39
1732084640000|2024-11-20 06:37:20|180486.9|180356.9|180479.9|180349.9|180486.9|180356.9|180460.3|180330.3|36
1732084650000|2024-11-20 06:37:30|180466.9|180336.9|180477.6|180347.6|180483.9|180353.9|180462.1|180332.1|30
1732084660000|2024-11-20 06:37:40|180467.1|180337.1|180482.7|180352.7|180514.9|180352.7|180465.8|180299.7|25
1732084670000|2024-11-20 06:37:50|180500.3|180370.3|180471.3|180341.3|180527.2|180370.3|180465.2|180303.6|25
1732084680000|2024-11-20 06:38:00|180467.5|180337.5|180465.6|180335.6|180483.1|180353.1|180463.7|180333.7|36
1732084690000|2024-11-20 06:38:10|180473.3|180343.3|180472.2|180342.2|180511.2|180353.1|180462|180304.2|35
1732084700000|2024-11-20 06:38:20|180477.7|180347.7|180470.6|180340.6|180533.5|180349.5|180465.7|180304.3|36
1732084710000|2024-11-20 06:38:30|180473.5|180343.5|180470.2|180340.2|180507.3|180346.9|180468.9|180306.6|15
1732084720000|2024-11-20 06:38:40|180477.5|180347.5|180465|180335|180482|180352|180462.3|180332.3|30
1732084730000|2024-11-20 06:38:50|180472.4|180342.4|180480.1|180350.1|180528.2|180355|180463.3|180301.6|34
1732084740000|2024-11-20 06:39:00|180474.9|180344.9|180475.5|180345.5|180516.9|180353.2|180457|180306.8|28
1732084750000|2024-11-20 06:39:10|180475.3|180345.3|180462.3|180332.3|180476.4|180346.4|180456.4|180326.4|28
1732084760000|2024-11-20 06:39:20|180465|180335|180503.8|180373.8|180512.8|180382.8|180462.3|180332.3|14
1732084770000|2024-11-20 06:39:30|180512.1|180382.1|180500.3|180370.3|180517.7|180387.7|180500.3|180370.3|17
1732084780000|2024-11-20 06:39:40|180517|180387|180507.7|180377.7|180517|180387|180500.3|180370.3|5
1732084790000|2024-11-20 06:39:50|180495.7|180365.7|180469.9|180339.9|180516.1|180386.1|180460.5|180330.5|16
1732084800000|2024-11-20 06:40:00|180464.9|180334.9|180478.9|180348.9|180519.7|180354.4|180464.9|180312.2|28
1732084810000|2024-11-20 06:40:10|180473.8|180343.8|180480|180350|180491.9|180361.9|180469.2|180339.2|31
1732084820000|2024-11-20 06:40:20|180474.8|180344.8|180468.7|180338.7|180482.7|180352.7|180464.9|180334.9|29
1732084830000|2024-11-20 06:40:30|180471|180341|180471.1|180341.1|180471.8|180341.8|180465.5|180335.5|16
1732084840000|2024-11-20 06:40:40|180473.8|180343.8|180470|180340|180481.8|180351.8|180464.5|180334.5|22
1732084850000|2024-11-20 06:40:50|180465.6|180335.6|180472.9|180342.9|180475.9|180345.9|180462.9|180332.9|19
1732084860000|2024-11-20 06:41:00|180472.5|180342.5|180465.4|180335.4|180479.9|180349.9|180459.4|180329.4|13
1732084870000|2024-11-20 06:41:10|180467.4|180337.4|180468.5|180338.5|180481.1|180351.1|180459.4|180329.4|28
1732084880000|2024-11-20 06:41:20|180464.5|180334.5|180478.2|180348.2|180482.5|180352.5|180464.2|180334.2|13
1732084890000|2024-11-20 06:41:30|180478.6|180348.6|180464.8|180334.8|180478.6|180348.6|180464.8|180334.8|12
1732084900000|2024-11-20 06:41:40|180468.5|180338.5|180462.5|180332.5|180469.2|180339.2|180462.5|180332.5|7
1732084910000|2024-11-20 06:41:50|180461.5|180331.5|180461|180331|180465.1|180335.1|180459.8|180329.8|7
1732084920000|2024-11-20 06:42:00|180463.1|180333.1|180460.1|180330.1|180463.1|180333.1|180460.1|180330.1|6
1732084930000|2024-11-20 06:42:10|180458.1|180328.1|180459.5|180329.5|180459.5|180329.5|180458.1|180328.1|2
1732084940000|2024-11-20 06:42:20|180459.1|180329.1|180462.6|180332.6|180465.9|180335.9|180459.1|180329.1|3
1732084950000|2024-11-20 06:42:30|180464.9|180334.9|180465.6|180335.6|180465.6|180335.6|180462.2|180332.2|5
1732084960000|2024-11-20 06:42:40|180461.3|180331.3|180416.7|180286.7|180461.3|180331.3|180402.3|180272.3|8
1732084970000|2024-11-20 06:42:50|180474.8|180251.2|180429.5|180299.5|180490.3|180299.5|180414|180244.1|39
1732084980000|2024-11-20 06:43:00|180467.5|180266.9|180427.4|180297.4|180503.1|180302|180417.4|180249.8|40
1732084990000|2024-11-20 06:43:10|180486.6|180255.7|180430.6|180300.6|180486.6|180324|180412.3|180247.3|39
1732085000000|2024-11-20 06:43:20|180423.4|180293.4|180432.4|180302.4|180477.3|180320.5|180400.6|180258.5|36
1732085010000|2024-11-20 06:43:30|180478.5|180266.4|180428.3|180298.3|180478.5|180304.7|180423.2|180256|25
1732085020000|2024-11-20 06:43:40|180426.2|180296.2|180415.5|180285.5|180465.8|180326.7|180400.7|180251.8|36
1732085030000|2024-11-20 06:43:50|180413|180283|180417.5|180287.5|180425.4|180295.4|180405.6|180275.6|27
1732085040000|2024-11-20 06:44:00|180418.3|180288.3|180450.5|180320.5|180501.8|180323.3|180402.5|180257.4|21
1732085050000|2024-11-20 06:44:10|180439.2|180309.2|180450.8|180320.8|180458.7|180328.7|180434.5|180304.5|29
1732085060000|2024-11-20 06:44:20|180451.4|180321.4|180440.2|180310.2|180453.5|180323.5|180432.7|180302.7|20
1732085070000|2024-11-20 06:44:30|180429.3|180299.3|180434|180304|180440.2|180310.2|180429.3|180299.3|7
1732085080000|2024-11-20 06:44:40|180436.4|180306.4|180438.7|180308.7|180495.2|180312.3|180433.5|180284.5|13
1732085090000|2024-11-20 06:44:50|180441.3|180311.3|180433.8|180303.8|180443.6|180313.6|180432.9|180302.9|14
1732085100000|2024-11-20 06:45:00|180432.4|180302.4|180443.5|180313.5|180443.8|180313.8|180432.4|180302.4|16
1732085110000|2024-11-20 06:45:10|180434.1|180304.1|180435|180305|180490.2|180318.2|180432.3|180278.1|16
1732085120000|2024-11-20 06:45:20|180433.7|180303.7|180439.1|180309.1|180440.3|180310.3|180433.7|180303.7|9
1732085130000|2024-11-20 06:45:30|180433.8|180303.8|180445.9|180315.9|180450.9|180320.9|180431.5|180301.5|15
1732085150000|2024-11-20 06:45:50|180434.9|180304.9|180430.7|180300.7|180440.6|180310.6|180429.1|180299.1|15
1732085160000|2024-11-20 06:46:00|180432.9|180302.9|180436.8|180306.8|180445.7|180315.7|180430.9|180300.9|15
1732085170000|2024-11-20 06:46:10|180435.3|180305.3|180450.3|180320.3|180455.7|180325.7|180435.3|180305.3|24
1732085180000|2024-11-20 06:46:20|180451.5|180321.5|180497.1|180367.1|180517.2|180367.1|180451.3|180287.2|25
1732085190000|2024-11-20 06:46:30|180492.8|180362.8|180495.8|180365.8|180496.4|180366.4|180482.4|180352.4|24
1732085200000|2024-11-20 06:46:40|180492.8|180362.8|180478|180348|180493|180363|180474.9|180344.9|31
1732085210000|2024-11-20 06:46:50|180483.6|180353.6|180477.8|180347.8|180483.6|180353.6|180467.9|180337.9|15
1732085220000|2024-11-20 06:47:00|180473.1|180343.1|180484.4|180354.4|180486.8|180356.8|180473.1|180343.1|5
1732085230000|2024-11-20 06:47:10|180484.8|180354.8|180501.9|180371.9|180501.9|180371.9|180477.5|180347.5|12
1732085240000|2024-11-20 06:47:20|180495.4|180365.4|180497.6|180367.6|180503.3|180373.3|180495.4|180365.4|4
1732085250000|2024-11-20 06:47:30|180498.3|180368.3|180500.4|180370.4|180502.6|180372.6|180498.3|180368.3|4
1732085260000|2024-11-20 06:47:40|180501.8|180371.8|180498.9|180368.9|180501.8|180371.8|180491.4|180361.4|8
1732085270000|2024-11-20 06:47:50|180505.5|180375.5|180502.6|180372.6|180505.5|180375.5|180497.6|180367.6|6
1732085280000|2024-11-20 06:48:00|180503|180373|180511.2|180381.2|180511.6|180381.6|180503|180373|6
1732085290000|2024-11-20 06:48:10|180506.3|180376.3|180511.8|180381.8|180514.6|180384.6|180506.3|180376.3|5
1732085300000|2024-11-20 06:48:20|180514.1|180384.1|180501|180371|180519.7|180389.7|180500.7|180370.7|22
1732085310000|2024-11-20 06:48:30|180496|180366|180492.2|180362.2|180507.2|180377.2|180482.6|180352.6|24
1732085320000|2024-11-20 06:48:40|180489.5|180359.5|180486.3|180356.3|180493.8|180363.8|180476.8|180346.8|11
1732085330000|2024-11-20 06:48:50|180485.1|180355.1|180475.1|180345.1|180489.2|180359.2|180475.1|180345.1|21
1732085340000|2024-11-20 06:49:00|180476.4|180346.4|180479.6|180349.6|180481.7|180351.7|180476.4|180346.4|11
1732085350000|2024-11-20 06:49:10|180481.2|180351.2|180499.4|180369.4|180501.1|180371.1|180476.5|180346.5|28
1732085360000|2024-11-20 06:49:20|180499.2|180369.2|180497.6|180367.6|180502.1|180372.1|180494.9|180364.9|26
1732085370000|2024-11-20 06:49:30|180495.9|180365.9|180501.7|180371.7|180502.4|180372.4|180490.9|180360.9|14
1732085380000|2024-11-20 06:49:40|180500.5|180370.5|180531|180401|180531.2|180401.2|180492.5|180362.5|15
1732085390000|2024-11-20 06:49:50|180530.9|180400.9|180530.8|180400.8|180531.3|180401.3|180530.8|180400.8|3
1732085400000|2024-11-20 06:50:00|180533.4|180403.4|180531.3|180401.3|180533.4|180403.4|180531.3|180401.3|2
1732085410000|2024-11-20 06:50:10|180532|180402|180532|180402|180532|180402|180532|180402|1
1732085420000|2024-11-20 06:50:20|180532.1|180402.1|180531.7|180401.7|180532.1|180402.1|180531.7|180401.7|2
1732085430000|2024-11-20 06:50:30|180531.5|180401.5|180532|180402|180533.9|180403.9|180529.9|180399.9|4
1732085440000|2024-11-20 06:50:40|180531.5|180401.5|180532.5|180402.5|180532.5|180402.5|180531.5|180401.5|2
1732085450000|2024-11-20 06:50:50|180531.7|180401.7|180532.4|180402.4|180534.3|180404.3|180530.6|180400.6|6
1732085460000|2024-11-20 06:51:00|180533.2|180403.2|180530|180400|180533.2|180403.2|180530|180400|8
1732085470000|2024-11-20 06:51:10|180530.9|180400.9|180528.8|180398.8|180530.9|180400.9|180528.8|180398.8|2
1732085490000|2024-11-20 06:51:30|180527.9|180397.9|180529.7|180399.7|180532.9|180402.9|180527.9|180397.9|3
1732085500000|2024-11-20 06:51:40|180524.8|180394.8|180534.6|180404.6|180534.8|180404.8|180524.8|180394.8|7
1732085510000|2024-11-20 06:51:50|180521.5|180431.5|180624.9|180416.7|180642.4|180489.8|180521.5|180416.7|36
1732085520000|2024-11-20 06:52:00|180639.2|180422.6|180631.2|180416.6|180643.5|180467.7|180569.3|180410.6|34
1732085530000|2024-11-20 06:52:10|180592.7|180462.7|180628|180420.7|180631.4|180466.4|180563.4|180412.7|36
1732085540000|2024-11-20 06:52:20|180635.6|180428.7|180598|180468|180640.2|180470.3|180588.5|180418.1|32
1732085550000|2024-11-20 06:52:30|180594|180464|180582.7|180452.7|180597.7|180467.7|180582.7|180452.7|26
1732085560000|2024-11-20 06:52:40|180589.4|180459.4|180593.1|180463.1|180593.3|180463.3|180581.6|180451.6|21
1732085570000|2024-11-20 06:52:50|180653.7|180523.7|180695|180565|180753.9|180567|180653.7|180469.5|23
1732085580000|2024-11-20 06:53:00|180727|180518|180727|180493|180755.7|180518|180727|180490|9
1732085590000|2024-11-20 06:53:10|180749.9|180481.3|180748.9|180483.3|180757.6|180527|180748.9|180470.1|11
1732085600000|2024-11-20 06:53:20|180749.4|180481.6|180673.5|180543.5|180755.6|180594.3|180656|180463.6|23
1732085610000|2024-11-20 06:53:30|180692|180562|180706.9|180576.9|180735.3|180584.7|180648.4|180484.5|40
1732085620000|2024-11-20 06:53:40|180694.2|180564.2|180669|180539|180733|180577|180646.9|180446|38
1732085630000|2024-11-20 06:53:50|180644.3|180514.3|180681.4|180551.4|180731.5|180556.5|180638.7|180493.6|38
1732085640000|2024-11-20 06:54:00|180675.9|180545.9|180659.5|180529.5|180728.2|180573|180635.7|180494.6|40
1732085650000|2024-11-20 06:54:10|180670|180540|180717.7|180496.7|180717.7|180568.9|180644|180488.8|40
1732085660000|2024-11-20 06:54:20|180638.8|180508.8|180647|180557|180713.5|180575.4|180635|180495.2|36
1732085670000|2024-11-20 06:54:30|180648.8|180518.8|180667.8|180537.8|180698.3|180540.4|180633.7|180487.5|40
1732085680000|2024-11-20 06:54:40|180667.4|180537.4|180596|180351.7|180667.4|180543.5|180564|180351.7|27
1732085690000|2024-11-20 06:54:50|180617.9|180356.4|180624.2|180357|180628.4|180357|180574|180351.8|13
1732085700000|2024-11-20 06:55:00|180564|180356.2|180575|180353.1|180575|180356.2|180564|180353.1|6
1732085710000|2024-11-20 06:55:10|180567|180353.7|180567|180355.2|180567|180355.5|180567|180353.2|6
1732085720000|2024-11-20 06:55:20|180611.3|180355.8|180612.2|180355.2|180612.6|180356.7|180611.3|180355.2|5
1732085730000|2024-11-20 06:55:30|180614.2|180353.5|180612.8|180354.8|180614.2|180355.6|180567|180353.5|6
1732085740000|2024-11-20 06:55:40|180612.2|180355.4|180609.3|180356.8|180615|180356.8|180567|180354.8|7
1732085750000|2024-11-20 06:55:50|180602|180357|180596.3|180357|180602|180357.4|180583.6|180357|3
1732085760000|2024-11-20 06:56:00|180597.1|180357.9|180607.4|180356.6|180607.4|180357.9|180565|180355.7|4
1732085770000|2024-11-20 06:56:10|180564.7|180359.3|180608.7|180356.8|180608.7|180359.3|180564.7|180356.8|4
1732085780000|2024-11-20 06:56:20|180567|180354.9|180612.4|180357.6|180612.4|180361|180567|180354.9|4
1732085790000|2024-11-20 06:56:30|180604.1|180359.3|180613.6|180357.2|180613.6|180361.4|180561|180356.2|20
1732085800000|2024-11-20 06:56:40|180610.7|180364.2|180567|180358.1|180617.2|180394.9|180567|180354|8
1732085810000|2024-11-20 06:56:50|180615.4|180357.5|180567|180353.5|180615.4|180361.2|180567|180353.1|8
1732085820000|2024-11-20 06:57:00|180562.2|180432.2|180552.3|180422.3|180619.3|180470|180549.4|180405.8|19
1732085830000|2024-11-20 06:57:10|180554.6|180424.6|180553.9|180423.9|180620.7|180458.5|180553.3|180411.9|11
1732085840000|2024-11-20 06:57:20|180590|180460|180591.7|180461.7|180614.1|180478.5|180546.2|180398.9|20
1732085850000|2024-11-20 06:57:30|180593.2|180463.2|180559.9|180429.9|180594.2|180470.5|180557|180427|13
1732085860000|2024-11-20 06:57:40|180560.6|180430.6|180619.6|180417.3|180619.6|180472|180558.3|180417.3|31
1732085870000|2024-11-20 06:57:50|180563.4|180433.4|180563.3|180433.3|180615.4|180485.4|180561.1|180431.1|18
1732085880000|2024-11-20 06:58:00|180589.5|180459.5|180559.4|180429.4|180594.9|180477|180557.9|180427.9|22
1732085890000|2024-11-20 06:58:10|180563.2|180433.2|180591.7|180461.7|180617.7|180487.7|180554.5|180424.5|20
1732085900000|2024-11-20 06:58:20|180590.5|180460.5|180590.9|180460.9|180619.1|180465.9|180585.9|180415.5|20
1732085910000|2024-11-20 06:58:30|180593.4|180463.4|180568.1|180438.1|180598.4|180468.4|180565.1|180435.1|23
1732085920000|2024-11-20 06:58:40|180566.6|180436.6|180600.1|180470.1|180600.1|180470.1|180566.6|180436.6|3
1732085930000|2024-11-20 06:58:50|180568.9|180438.9|180589|180459|180598.6|180468.6|180568.9|180438.9|27
1732085940000|2024-11-20 06:59:00|180574.1|180444.1|180586.2|180456.2|180587.3|180457.3|180574.1|180444.1|15
1732085950000|2024-11-20 06:59:10|180585.2|180455.2|180587.3|180457.3|180587.3|180457.3|180578.2|180448.2|10
1732085960000|2024-11-20 06:59:20|180588|180458|180587.6|180457.6|180590.6|180460.6|180586.3|180456.3|7
1732085970000|2024-11-20 06:59:30|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|1
1732085980000|2024-11-20 06:59:40|180587.9|180457.9|180585|180455|180593.3|180463.3|180561.5|180431.5|14
1732085990000|2024-11-20 06:59:50|180586.3|180456.3|180591.9|180461.9|180591.9|180461.9|180578.2|180448.2|14
1732086000000|2024-11-20 07:00:00|180597.2|180467.2|180595.9|180465.9|180600.1|180470.1|180559.7|180429.7|38
1732086010000|2024-11-20 07:00:10|180565.2|180435.2|180561.5|180431.5|180577.9|180447.9|180556.2|180426.2|27
1732086020000|2024-11-20 07:00:20|180564.8|180434.8|180562.3|180432.3|180571.5|180441.5|180556.7|180426.7|29
1732086030000|2024-11-20 07:00:30|180567.1|180437.1|180592.4|180462.4|180596.7|180466.7|180559.3|180429.3|22
1732086040000|2024-11-20 07:00:40|180590.7|180460.7|180706.8|180468.6|180706.8|180485.4|180573.8|180442.7|29
1732086050000|2024-11-20 07:00:50|180701.4|180474.1|180674.9|180544.9|180719.5|180544.9|180643.2|180456.7|24
1732086060000|2024-11-20 07:01:00|180675.7|180545.7|180647.8|180517.8|180743.5|180545.7|180647.8|180477.6|35
1732086070000|2024-11-20 07:01:10|180665.1|180535.1|180713|180463.7|180716.8|180535.7|180644.6|180454.9|29
1732086080000|2024-11-20 07:01:20|180714.6|180466.4|180691.3|180480.8|180714.6|180490.9|180677.6|180458.9|21
1732086090000|2024-11-20 07:01:30|180691|180484|180682.5|180480.9|180715.3|180529|180638.9|180462.8|30
1732086100000|2024-11-20 07:01:40|180686.6|180483.6|180659.4|180441.7|180724.4|180516.8|180606.9|180440.5|35
1732086110000|2024-11-20 07:01:50|180658|180442.9|180669.5|180443.3|180671.1|180459.7|180650.8|180441.7|23
1732086120000|2024-11-20 07:02:00|180650.5|180446.1|180576.6|180446.6|180662.8|180479.9|180576.6|180414.7|30
1732086130000|2024-11-20 07:02:10|180572.5|180442.5|180571.3|180441.3|180636.4|180450.2|180556|180410.6|24
1732086140000|2024-11-20 07:02:20|180563.6|180433.6|180564|180434|180568.6|180438.6|180559.3|180429.3|5
1732086150000|2024-11-20 07:02:30|180571.3|180441.3|180571.3|180441.3|180571.3|180441.3|180563.9|180433.9|3
1732086160000|2024-11-20 07:02:40|180566.6|180436.6|180564.6|180434.6|180571.3|180441.3|180564.6|180434.6|4
1732086170000|2024-11-20 07:02:50|180558.6|180428.6|180568|180438|180577.2|180447.2|180558.6|180428.6|9
1732086180000|2024-11-20 07:03:00|180563.5|180433.5|180561.7|180431.7|180575.3|180445.3|180551.6|180421.6|6
1732086190000|2024-11-20 07:03:10|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732086210000|2024-11-20 07:03:30|180565.4|180435.4|180578.3|180448.3|180610.2|180480.2|180565.4|180435.4|9
1732086220000|2024-11-20 07:03:40|180578.5|180448.5|180580.4|180450.4|180580.4|180450.4|180578.5|180448.5|2
1732086230000|2024-11-20 07:03:50|180578.4|180448.4|180563.2|180433.2|180578.4|180448.4|180561.2|180431.2|10
1732086240000|2024-11-20 07:04:00|180563.1|180433.1|180563.2|180433.2|180563.5|180433.5|180558.5|180428.5|6
1732086250000|2024-11-20 07:04:10|180573.1|180443.1|180573.1|180443.1|180573.1|180443.1|180572.8|180442.8|3
1732086260000|2024-11-20 07:04:20|180570.5|180440.5|180573.1|180443.1|180573.1|180443.1|180570.1|180440.1|4
1732086270000|2024-11-20 07:04:30|180608.2|180478.2|180649.3|180519.3|180649.3|180519.3|180608.2|180478.2|14
1732086280000|2024-11-20 07:04:40|180647.3|180517.3|180649.3|180519.3|180649.3|180519.3|180647.3|180517.3|2
1732086290000|2024-11-20 07:04:50|180651.1|180521.1|180651.2|180521.2|180657.4|180527.4|180651.1|180521.1|6
1732086300000|2024-11-20 07:05:00|180656.7|180526.7|180659.8|180529.8|180659.8|180529.8|180656.7|180526.7|3
1732086310000|2024-11-20 07:05:10|180661.6|180531.6|180657.2|180527.2|180661.6|180531.6|180648.6|180518.6|10
1732086320000|2024-11-20 07:05:20|180650.2|180520.2|180648.3|180518.3|180650.2|180520.2|180643.1|180513.1|4
1732086330000|2024-11-20 07:05:30|180645|180515|180622|180492|180645|180515|180613.8|180483.8|5
1732086340000|2024-11-20 07:05:40|180621.4|180491.4|180618.4|180488.4|180626.4|180496.4|180618.4|180488.4|8
1732086350000|2024-11-20 07:05:50|180625.4|180495.4|180628|180498|180633|180503|180619.6|180489.6|15
1732086360000|2024-11-20 07:06:00|180625.3|180495.3|180575.4|180445.4|180638.2|180495.3|180570.1|180425.7|12
1732086370000|2024-11-20 07:06:10|180576.9|180446.9|180587.7|180457.7|180591.7|180461.7|180576.9|180446.9|4
1732086380000|2024-11-20 07:06:20|180589.1|180459.1|180608.3|180478.3|180656.7|180478.3|180589.1|180437.5|6
1732086390000|2024-11-20 07:06:30|180656.7|180441|180625.1|180495.1|180658.5|180497|180604.6|180441|8
1732086400000|2024-11-20 07:06:40|180663.6|180451|180634.7|180433.5|180663.6|180496.9|180601.7|180433.5|12
1732086410000|2024-11-20 07:06:50|180645.3|180439.9|180603.3|180473.3|180655.6|180473.3|180602.9|180434.5|14
1732086420000|2024-11-20 07:07:00|180638.2|180435.7|180543.6|180413.6|180659.8|180456.9|180533.2|180371.7|14
1732086430000|2024-11-20 07:07:10|180548.1|180418.1|180553.4|180423.4|180590.9|180427.5|180541.5|180382.3|12
1732086440000|2024-11-20 07:07:20|180550|180420|180563|180433|180563|180433|180550|180420|5
1732086460000|2024-11-20 07:07:40|180559.5|180429.5|180549.4|180419.4|180559.5|180429.5|180533.4|180403.4|9
1732086470000|2024-11-20 07:07:50|180546.9|180416.9|180513.6|180383.6|180546.9|180416.9|180506.7|180376.7|15
1732086480000|2024-11-20 07:08:00|180513.9|180383.9|180512.3|180382.3|180566.2|180383.9|180499|180359.4|8
1732086490000|2024-11-20 07:08:10|180508.5|180378.5|180524.7|180394.7|180553.6|180423.6|180508.5|180378.5|13
1732086500000|2024-11-20 07:08:20|180523.7|180393.7|180500.7|180370.7|180525.7|180395.7|180495.9|180365.9|15
1732086510000|2024-11-20 07:08:30|180504.9|180374.9|180511|180381|180511|180381|180504.9|180374.9|3
1732086520000|2024-11-20 07:08:40|180506.9|180376.9|180506.9|180376.9|180506.9|180376.9|180506.9|180376.9|1
1732086530000|2024-11-20 07:08:50|180512.1|180382.1|180511.2|180381.2|180512.1|180382.1|180511.2|180381.2|2
1732086540000|2024-11-20 07:09:00|180527.2|180397.2|180540.4|180410.4|180540.4|180410.4|180527.2|180397.2|5
1732086550000|2024-11-20 07:09:10|180541.2|180411.2|180559.9|180429.9|180559.9|180429.9|180541.2|180411.2|9
1732086560000|2024-11-20 07:09:20|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|180561.1|180431.1|1
1732086570000|2024-11-20 07:09:30|180559.9|180429.9|180559.9|180429.9|180559.9|180429.9|180559.9|180429.9|1
1732086580000|2024-11-20 07:09:40|180557.3|180427.3|180561.6|180431.6|180561.6|180431.6|180557.3|180427.3|3
1732086590000|2024-11-20 07:09:50|180559.2|180429.2|180561.6|180431.6|180561.6|180431.6|180559.2|180429.2|2
1732086600000|2024-11-20 07:10:00|180555.1|180425.1|180579.9|180449.9|180584.9|180454.9|180555.1|180425.1|6
1732086610000|2024-11-20 07:10:10|180586.1|180456.1|180634.8|180504.8|180639|180509|180582.2|180452.2|7
1732086630000|2024-11-20 07:10:30|180636.3|180506.3|180634.9|180504.9|180636.3|180506.3|180634.9|180504.9|3
1732086650000|2024-11-20 07:10:50|180635.7|180505.7|180613.9|180483.9|180638|180508|180608.1|180478.1|11
1732086660000|2024-11-20 07:11:00|180654.5|180446.1|180612.7|180482.7|180659.2|180498.4|180610.3|180446.1|6
1732086670000|2024-11-20 07:11:10|180608.3|180478.3|180614.3|180484.3|180615.7|180485.7|180608.3|180478.3|7
1732086680000|2024-11-20 07:11:20|180609.6|180479.6|180613.6|180483.6|180613.6|180483.6|180608.9|180478.9|3
1732086690000|2024-11-20 07:11:30|180605.9|180475.9|180629.6|180499.6|180629.6|180499.6|180605.9|180475.9|10
1732086700000|2024-11-20 07:11:40|180628.2|180498.2|180625.1|180495.1|180630.3|180500.3|180620.3|180490.3|8
1732086710000|2024-11-20 07:11:50|180626.7|180496.7|180658.1|180528.1|180675.4|180530|180620.7|180462.2|11
1732086720000|2024-11-20 07:12:00|180654.4|180524.4|180642.6|180512.6|180658.1|180528.1|180633.1|180503.1|13
1732086730000|2024-11-20 07:12:10|180644.6|180514.6|180637.9|180507.9|180648.4|180518.4|180637.2|180507.2|8
1732086740000|2024-11-20 07:12:20|180635.9|180505.9|180636.7|180506.7|180636.7|180506.7|180628.3|180498.3|15
1732086750000|2024-11-20 07:12:30|180631.4|180501.4|180623.7|180493.7|180631.4|180501.4|180619.3|180489.3|8
1732086760000|2024-11-20 07:12:40|180610.1|180480.1|180610.1|180480.1|180610.3|180480.3|180605.9|180475.9|4
1732086770000|2024-11-20 07:12:50|180604.4|180474.4|180563.1|180433.1|180604.4|180474.4|180554.9|180424.9|9
1732086780000|2024-11-20 07:13:00|180561|180431|180552|180422|180562.7|180432.7|180552|180422|6
1732086790000|2024-11-20 07:13:10|180551.6|180421.6|180540.2|180410.2|180551.6|180421.6|180535.4|180405.4|4
1732086800000|2024-11-20 07:13:20|180540.4|180410.4|180538.8|180408.8|180543|180413|180538.8|180408.8|4
1732086810000|2024-11-20 07:13:30|180536.3|180406.3|180493.1|180363.1|180537.9|180407.9|180481.8|180351.8|14
1732086820000|2024-11-20 07:13:40|180491.4|180361.4|180478.7|180348.7|180493.1|180363.1|180464.7|180334.7|9
1732086830000|2024-11-20 07:13:50|180477.6|180347.6|180477.6|180347.6|180477.6|180347.6|180477.6|180347.6|1
1732086840000|2024-11-20 07:14:00|180476|180346|180476.7|180346.7|180476.8|180346.8|180476|180346|3
1732086850000|2024-11-20 07:14:10|180476.6|180346.6|180474.7|180344.7|180481.6|180351.6|180472.7|180342.7|8
1732086860000|2024-11-20 07:14:20|180474.3|180344.3|180465.6|180335.6|180474.3|180344.3|180464.3|180334.3|4
1732086870000|2024-11-20 07:14:30|180472|180342|180472|180342|180472|180342|180472|180342|1
1732086890000|2024-11-20 07:14:50|180467.3|180337.3|180474.8|180344.8|180498.5|180368.5|180465.6|180335.6|10
1732086900000|2024-11-20 07:15:00|180472.9|180342.9|180471.1|180341.1|180475.5|180345.5|180462.7|180332.7|15
1732086910000|2024-11-20 07:15:10|180465.8|180335.8|180474.7|180344.7|180474.7|180344.7|180462.7|180332.7|7
1732086920000|2024-11-20 07:15:20|180477.7|180347.7|180472.6|180342.6|180477.7|180347.7|180472.6|180342.6|3
1732086930000|2024-11-20 07:15:30|180467.8|180337.8|180472.6|180342.6|180472.6|180342.6|180467.8|180337.8|2
1732086940000|2024-11-20 07:15:40|180474.9|180344.9|180474.9|180344.9|180474.9|180344.9|180474.9|180344.9|1
1732086950000|2024-11-20 07:15:50|180472.2|180342.2|180471.4|180341.4|180472.2|180342.2|180464.1|180334.1|9
1732086960000|2024-11-20 07:16:00|180470.9|180340.9|180467|180337|180470.9|180340.9|180467|180337|2
1732086970000|2024-11-20 07:16:10|180473.3|180343.3|180471.4|180341.4|180473.3|180343.3|180470.7|180340.7|4
1732086990000|2024-11-20 07:16:30|180471.2|180341.2|180471.4|180341.4|180471.4|180341.4|180471.2|180341.2|2
1732087000000|2024-11-20 07:16:40|180473.8|180343.8|180476.2|180346.2|180476.2|180346.2|180473.8|180343.8|2
1732087010000|2024-11-20 07:16:50|180480.2|180350.2|180481.6|180351.6|180493.1|180363.1|180471.3|180341.3|11
1732087020000|2024-11-20 07:17:00|180481.9|180351.9|180482.2|180352.2|180482.4|180352.4|180481.9|180351.9|7
1732087030000|2024-11-20 07:17:10|180482.4|180352.4|180489.4|180359.4|180489.4|180359.4|180482.4|180352.4|7
1732087040000|2024-11-20 07:17:20|180489.6|180359.6|180489.4|180359.4|180489.6|180359.6|180489.1|180359.1|4
1732087050000|2024-11-20 07:17:30|180489.1|180359.1|180488.6|180358.6|180489.4|180359.4|180488.6|180358.6|4
1732087060000|2024-11-20 07:17:40|180485.7|180355.7|180488.1|180358.1|180488.1|180358.1|180480.4|180350.4|10
1732087070000|2024-11-20 07:17:50|180488.4|180358.4|180491.1|180361.1|180491.1|180361.1|180488.4|180358.4|3
1732087080000|2024-11-20 07:18:00|180477.5|180347.5|180477.5|180347.5|180477.5|180347.5|180477.5|180347.5|1
1732087100000|2024-11-20 07:18:20|180475.3|180345.3|180474.8|180344.8|180475.3|180345.3|180474.6|180344.6|3
1732087110000|2024-11-20 07:18:30|180472.1|180342.1|180465.3|180335.3|180472.1|180342.1|180463.8|180333.8|3
1732087120000|2024-11-20 07:18:40|180473.3|180343.3|180473.5|180343.5|180480.2|180350.2|180470.3|180340.3|8
1732087130000|2024-11-20 07:18:50|180393.5|180303.5|180392.3|180302.3|180393.5|180303.5|180392.3|180302.3|2
1732087140000|2024-11-20 07:19:00|180383.3|180253.3|180358.1|180228.1|180383.3|180253.3|180354.6|180224.6|10
1732087150000|2024-11-20 07:19:10|180363.9|180233.9|180380.7|180250.7|180380.7|180250.7|180359.2|180229.2|14
1732087170000|2024-11-20 07:19:30|180382.7|180252.7|180402.1|180272.1|180403.8|180273.8|180382.7|180252.7|4
1732087180000|2024-11-20 07:19:40|180387.5|180257.5|180384.9|180254.9|180387.5|180257.5|180383.9|180253.9|7
1732087190000|2024-11-20 07:19:50|180382.3|180252.3|180358.8|180228.8|180382.3|180289|180355.2|180225.2|17
1732087200000|2024-11-20 07:20:00|180356.5|180226.5|180327.6|180197.6|180363.5|180233.5|180327.1|180197.1|12
1732087210000|2024-11-20 07:20:10|180330|180200|180372.2|180242.2|180373.7|180243.7|180327.4|180197.4|11
1732087220000|2024-11-20 07:20:20|180373.7|180243.7|180379.6|180249.6|180383.6|180253.6|180373.7|180243.7|5
1732087230000|2024-11-20 07:20:30|180389.3|180259.3|180389.3|180259.3|180389.3|180259.3|180389.3|180259.3|1
1732087240000|2024-11-20 07:20:40|180381.2|180251.2|180389.3|180259.3|180389.3|180259.3|180381.2|180251.2|2
1732087250000|2024-11-20 07:20:50|180393.4|180303.4|180416.9|180326.9|180419.1|180329.1|180393.4|180303.4|4
1732087260000|2024-11-20 07:21:00|180438.6|180308.6|180438.6|180308.6|180438.6|180308.6|180438.6|180308.6|1
1732087270000|2024-11-20 07:21:10|180436.7|180306.7|180436.9|180306.9|180440.6|180310.6|180435.1|180305.1|4
1732087280000|2024-11-20 07:21:20|180428.6|180298.6|180424.9|180294.9|180436.9|180306.9|180424.9|180294.9|5
1732087290000|2024-11-20 07:21:30|180427|180297|180435|180305|180440|180310|180427|180297|4
1732087300000|2024-11-20 07:21:40|180426.7|180296.7|180473.8|180343.8|180473.8|180343.8|180426.7|180296.7|8
1732087310000|2024-11-20 07:21:50|180476.2|180346.2|180474.5|180344.5|180478.5|180348.5|180474.5|180344.5|3
1732087320000|2024-11-20 07:22:00|180478.5|180348.5|180491.8|180361.8|180500.4|180370.4|180476.8|180346.8|9
1732087330000|2024-11-20 07:22:10|180509.1|180379.1|180500.3|180370.3|180511.5|180381.5|180497.3|180367.3|15
1732087340000|2024-11-20 07:22:20|180506.5|180376.5|180542.7|180412.7|180543.9|180413.9|180506.5|180376.5|16
1732087350000|2024-11-20 07:22:30|180537.2|180407.2|180525.7|180395.7|180537.2|180407.2|180523.6|180393.6|6
1732087360000|2024-11-20 07:22:40|180523.1|180393.1|180501.2|180371.2|180523.1|180393.1|180501.2|180371.2|8
1732087370000|2024-11-20 07:22:50|180499.6|180369.6|180476.3|180346.3|180499.6|180369.6|180476.3|180346.3|7
1732087380000|2024-11-20 07:23:00|180473.6|180343.6|180452.5|180322.5|180476.2|180346.2|180451.3|180321.3|14
1732087390000|2024-11-20 07:23:10|180455.2|180325.2|180466.4|180336.4|180470.4|180340.4|180455.2|180325.2|4
1732087400000|2024-11-20 07:23:20|180466.1|180336.1|180466.1|180336.1|180466.1|180336.1|180466.1|180336.1|1
1732087410000|2024-11-20 07:23:30|180464|180334|180464|180334|180464|180334|180464|180334|1
1732087430000|2024-11-20 07:23:50|180466.5|180336.5|180504.3|180374.3|180504.3|180374.3|180466.5|180336.5|5
1732087440000|2024-11-20 07:24:00|180504.4|180374.4|180496.4|180366.4|180504.4|180374.4|180496.4|180366.4|4
1732087450000|2024-11-20 07:24:10|180499|180369|180502|180372|180502|180372|180496.3|180366.3|4
1732087460000|2024-11-20 07:24:20|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|180503.7|180373.7|1
1732087470000|2024-11-20 07:24:30|180500.6|180370.6|180503.2|180373.2|180503.2|180373.2|180500.6|180370.6|6
1732087480000|2024-11-20 07:24:40|180502.7|180372.7|180508.2|180378.2|180508.2|180378.2|180502.7|180372.7|4
1732087490000|2024-11-20 07:24:50|180505.7|180375.7|180508.5|180378.5|180508.5|180378.5|180505.7|180375.7|4
1732087500000|2024-11-20 07:25:00|180530.3|180400.3|180520.9|180390.9|180536.2|180406.2|180520.9|180390.9|6
1732087510000|2024-11-20 07:25:10|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|180523.4|180393.4|1
1732087520000|2024-11-20 07:25:20|180520.6|180390.6|180578|180448|180617.4|180487.4|180520.6|180390.6|11
1732087530000|2024-11-20 07:25:30|180578.1|180448.1|180580.4|180450.4|180580.4|180450.4|180578.1|180448.1|2
1732087540000|2024-11-20 07:25:40|180581.9|180451.9|180600.1|180470.1|180600.1|180470.1|180580.4|180450.4|6
1732087550000|2024-11-20 07:25:50|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|180602.4|180472.4|1
1732087560000|2024-11-20 07:26:00|180604|180474|180604.8|180474.8|180604.8|180474.8|180604|180474|2
1732087570000|2024-11-20 07:26:10|180605.3|180475.3|180604.5|180474.5|180622.2|180492.2|180604.5|180474.5|5
1732087580000|2024-11-20 07:26:20|180559.9|180429.9|180565|180435|180573.4|180443.4|180559.9|180429.9|4
1732087590000|2024-11-20 07:26:30|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732087600000|2024-11-20 07:26:40|180578.5|180448.5|180525.7|180395.7|180578.5|180448.5|180516.3|180386.3|15
1732087610000|2024-11-20 07:26:50|180525.6|180395.6|180550.2|180420.2|180550.2|180420.2|180525.5|180395.5|5
1732087620000|2024-11-20 07:27:00|180547.6|180417.6|180552.2|180422.2|180552.2|180422.2|180547.6|180417.6|4
1732087630000|2024-11-20 07:27:10|180554.4|180424.4|180563.4|180433.4|180575.6|180445.6|180554.1|180424.1|9
1732087640000|2024-11-20 07:27:20|180563.5|180433.5|180562.1|180432.1|180565.5|180435.5|180562.1|180432.1|4
1732087650000|2024-11-20 07:27:30|180563.6|180433.6|180570.7|180440.7|180572|180442|180553.1|180423.1|7
1732087660000|2024-11-20 07:27:40|180564.7|180434.7|180570.1|180440.1|180570.7|180440.7|180552.1|180422.1|11
1732087670000|2024-11-20 07:27:50|180573|180443|180590.8|180460.8|180590.8|180460.8|180573|180443|7
1732087680000|2024-11-20 07:28:00|180591.3|180461.3|180631.2|180501.2|180638.2|180508.2|180590.8|180460.8|8
1732087700000|2024-11-20 07:28:20|180625|180495|180631.3|180501.3|180636.9|180506.9|180625|180495|6
1732087710000|2024-11-20 07:28:30|180637.1|180507.1|180648.6|180518.6|180648.6|180518.6|180637.1|180507.1|3
1732087720000|2024-11-20 07:28:40|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|1
1732087730000|2024-11-20 07:28:50|180644.3|180514.3|180643.5|180513.5|180646.2|180516.2|180628.4|180498.4|6
1732087740000|2024-11-20 07:29:00|180646.2|180516.2|180641.8|180511.8|180646.3|180516.3|180628.7|180498.7|6
1732087750000|2024-11-20 07:29:10|180644.6|180514.6|180647.3|180517.3|180647.3|180517.3|180642.1|180512.1|4
1732087760000|2024-11-20 07:29:20|180647.7|180517.7|180647.7|180517.7|180647.7|180517.7|180647.7|180517.7|1
1732087770000|2024-11-20 07:29:30|180649.3|180519.3|180649.3|180519.3|180649.3|180519.3|180649.3|180519.3|1
1732087790000|2024-11-20 07:29:50|180649.4|180519.4|180649.4|180519.4|180649.4|180519.4|180649.4|180519.4|1
1732087800000|2024-11-20 07:30:00|180649|180519|180651.3|180521.3|180651.3|180521.3|180647.5|180517.5|5
1732087810000|2024-11-20 07:30:10|180653.3|180523.3|180656.1|180566.1|180656.1|180566.1|180653.3|180523.3|3
1732087820000|2024-11-20 07:30:20|180703.8|180573.8|180717|180587|180718.3|180588.3|180701.8|180571.8|11
1732087830000|2024-11-20 07:30:30|180713.1|180583.1|180702.5|180572.5|180713.1|180583.1|180702.5|180572.5|4
1732087840000|2024-11-20 07:30:40|180704.1|180574.1|180716.6|180586.6|180716.6|180586.6|180704.1|180574.1|5
1732087850000|2024-11-20 07:30:50|180719.3|180589.3|180726|180596|180727.7|180597.7|180719.3|180589.3|3
1732087860000|2024-11-20 07:31:00|180720|180590|180727.1|180597.1|180727.1|180597.1|180720|180590|5
1732087880000|2024-11-20 07:31:20|180726.2|180596.2|180726.2|180596.2|180726.2|180596.2|180726.2|180596.2|1
1732087890000|2024-11-20 07:31:30|180707.6|180577.6|180704.1|180574.1|180707.6|180577.6|180704.1|180574.1|3
1732087900000|2024-11-20 07:31:40|180707.4|180577.4|180688.4|180558.4|180707.4|180577.4|180687|180557|4
1732087910000|2024-11-20 07:31:50|180686.6|180556.6|180698.2|180568.2|180698.2|180568.2|180686.6|180556.6|6
1732087920000|2024-11-20 07:32:00|180700.9|180570.9|180704.1|180574.1|180704.1|180574.1|180700.9|180570.9|2
1732087930000|2024-11-20 07:32:10|180707.2|180577.2|180709.7|180579.7|180709.7|180579.7|180707.2|180577.2|2
1732087940000|2024-11-20 07:32:20|180712.3|180582.3|180726.7|180596.7|180732.9|180602.9|180712.3|180582.3|3
1732087950000|2024-11-20 07:32:30|180728.3|180598.3|180728.3|180598.3|180728.3|180598.3|180728.3|180598.3|1
1732087960000|2024-11-20 07:32:40|180729.9|180599.9|180729.9|180599.9|180729.9|180599.9|180729.9|180599.9|1
1732087970000|2024-11-20 07:32:50|180727.3|180597.3|180730.2|180600.2|180730.2|180600.2|180727.3|180597.3|3
1732087980000|2024-11-20 07:33:00|180732.7|180602.7|180798|180668|180798.8|180668.8|180732.7|180602.7|26
1732087990000|2024-11-20 07:33:10|180791.8|180661.8|180791.8|180661.8|180798|180668|180788.7|180658.7|21
1732088000000|2024-11-20 07:33:20|180791.7|180661.7|180774.4|180644.4|180798|180668|180772|180642|11
1732088010000|2024-11-20 07:33:30|180771.5|180641.5|180745.3|180615.3|180771.5|180641.5|180745.3|180615.3|4
1732088020000|2024-11-20 07:33:40|180744.3|180614.3|180745.3|180615.3|180745.8|180615.8|180740|180610|13
1732088030000|2024-11-20 07:33:50|180742.5|180612.5|180724.6|180594.6|180742.5|180612.5|180722.1|180592.1|5
1732088040000|2024-11-20 07:34:00|180727.2|180597.2|180734.4|180604.4|180734.4|180604.4|180727.2|180597.2|2
1732088050000|2024-11-20 07:34:10|180731.9|180601.9|180729.8|180599.8|180732.5|180602.5|180725.3|180595.3|18
1732088060000|2024-11-20 07:34:20|180732.5|180602.5|180737.6|180607.6|180744.3|180614.3|180727.6|180597.6|9
1732088070000|2024-11-20 07:34:30|180739.2|180609.2|180753.2|180623.2|180757.7|180627.7|180739.2|180609.2|6
1732088080000|2024-11-20 07:34:40|180746.3|180616.3|180753|180623|180753|180623|180746.3|180616.3|3
1732088090000|2024-11-20 07:34:50|180750.5|180620.5|180752.9|180622.9|180752.9|180622.9|180750.5|180620.5|2
1732088110000|2024-11-20 07:35:10|180740.2|180610.2|180737|180607|180746.8|180616.8|180728.7|180598.7|8
1732088120000|2024-11-20 07:35:20|180728.7|180598.7|180727|180597|180736.9|180606.9|180727|180597|15
1732088130000|2024-11-20 07:35:30|180735.4|180605.4|180734.1|180604.1|180735.4|180605.4|180727|180597|6
1732088150000|2024-11-20 07:35:50|180728.4|180598.4|180734.1|180604.1|180734.1|180604.1|180728.4|180598.4|4
1732088160000|2024-11-20 07:36:00|180736.1|180606.1|180715.6|180585.6|180736.1|180606.1|180703.9|180573.9|9
1732088170000|2024-11-20 07:36:10|180700.8|180570.8|180698|180568|180703.5|180573.5|180697.8|180567.8|5
1732088180000|2024-11-20 07:36:20|180695.8|180565.8|180698|180568|180698|180568|180691.8|180561.8|4
1732088190000|2024-11-20 07:36:30|180691.8|180561.8|180711.1|180581.1|180711.7|180581.7|180691.8|180561.8|18
1732088200000|2024-11-20 07:36:40|180706.6|180576.6|180741.5|180611.5|180746.7|180616.7|180706.6|180576.6|17
1732088210000|2024-11-20 07:36:50|180744.5|180614.5|180745.7|180615.7|180745.7|180615.7|180743.2|180613.2|4
1732088220000|2024-11-20 07:37:00|180748.9|180618.9|180749.2|180619.2|180760.3|180630.3|180741.2|180611.2|16
1732088230000|2024-11-20 07:37:10|180751.6|180621.6|180746.7|180616.7|180756.6|180626.6|180743.2|180613.2|13
1732088240000|2024-11-20 07:37:20|180752.8|180622.8|180756.6|180626.6|180756.6|180626.6|180748.7|180618.7|16
1732088250000|2024-11-20 07:37:30|180751.7|180621.7|180753.2|180623.2|180759.6|180629.6|180743|180613|16
1732088260000|2024-11-20 07:37:40|180748.7|180618.7|180753.7|180623.7|180756.2|180626.2|180748.7|180618.7|15
1732088270000|2024-11-20 07:37:50|180745.7|180615.7|180798.7|180668.7|180799.7|180669.7|180745.7|180615.7|11
1732088280000|2024-11-20 07:38:00|180801.2|180671.2|180806.5|180676.5|180806.5|180676.5|180801.2|180671.2|9
1732088290000|2024-11-20 07:38:10|180806|180676|180806|180676|180806|180676|180806|180676|1
1732088300000|2024-11-20 07:38:20|180806.5|180676.5|180806.4|180676.4|180808.9|180678.9|180806.4|180676.4|4
1732088320000|2024-11-20 07:38:40|180808.8|180678.8|180808.8|180678.8|180808.8|180678.8|180808.8|180678.8|1
1732088330000|2024-11-20 07:38:50|180808.9|180678.9|180808.8|180678.8|180808.9|180678.9|180808.8|180678.8|2
1732088340000|2024-11-20 07:39:00|180810.1|180680.1|180811.1|180681.1|180812.9|180682.9|180810.1|180680.1|6
1732088350000|2024-11-20 07:39:10|180812.6|180682.6|180811.1|180681.1|180814.9|180684.9|180811.1|180681.1|9
1732088360000|2024-11-20 07:39:20|180812.6|180682.6|180813|180683|180813|180683|180811.4|180681.4|5
1732088370000|2024-11-20 07:39:30|180814|180684|180870.6|180740.6|180885.7|180755.7|180813.3|180683.3|12
1732088380000|2024-11-20 07:39:40|180868.9|180738.9|180866.3|180736.3|180870.3|180740.3|180864.2|180734.2|6
1732088390000|2024-11-20 07:39:50|180869.9|180739.9|180872.5|180742.5|180875.9|180745.9|180868.5|180738.5|13
1732088400000|2024-11-20 07:40:00|180877.2|180747.2|180883.9|180753.9|180889.9|180759.9|180873.5|180743.5|13
1732088410000|2024-11-20 07:40:10|180886.2|180756.2|180909|180779|180909|180779|180886.2|180756.2|5
1732088420000|2024-11-20 07:40:20|180907.1|180777.1|180907.1|180777.1|180907.1|180777.1|180907.1|180777.1|1
1732088450000|2024-11-20 07:40:50|180905.4|180775.4|180892.7|180762.7|180905.4|180775.4|180883.1|180753.1|5
1732088460000|2024-11-20 07:41:00|180889.7|180759.7|180892.6|180762.6|180892.6|180762.6|180875.5|180745.5|17
1732088470000|2024-11-20 07:41:10|180887.5|180757.5|180878.7|180748.7|180887.5|180757.5|180864.6|180734.6|10
1732088480000|2024-11-20 07:41:20|180876.7|180746.7|180872.9|180742.9|180878.7|180748.7|180869|180739|16
1732088490000|2024-11-20 07:41:30|180876.6|180746.6|180873.8|180743.8|180879.2|180749.2|180869.3|180739.3|20
1732088500000|2024-11-20 07:41:40|180872.7|180742.7|180884.6|180754.6|180884.6|180754.6|180870.2|180740.2|13
1732088510000|2024-11-20 07:41:50|180882.2|180752.2|180876.8|180746.8|180882.2|180752.2|180872.9|180742.9|12
1732088520000|2024-11-20 07:42:00|180877|180747|180870.3|180740.3|180877|180747|180866.8|180736.8|5
1732088530000|2024-11-20 07:42:10|180863|180733|180870|180740|180871|180741|180860.7|180730.7|6
1732088540000|2024-11-20 07:42:20|180862.8|180732.8|180853.9|180723.9|180865.7|180735.7|180849.2|180719.2|7
1732088550000|2024-11-20 07:42:30|180858.9|180728.9|180861|180731|180861|180731|180853.9|180723.9|6
1732088560000|2024-11-20 07:42:40|180858.1|180728.1|180853.3|180723.3|180858.1|180728.1|180853.3|180723.3|4
1732088570000|2024-11-20 07:42:50|180850.3|180720.3|180853.3|180723.3|180853.3|180723.3|180850.3|180720.3|2
1732088580000|2024-11-20 07:43:00|180855.7|180725.7|180855.7|180725.7|180861.4|180731.4|180855.7|180725.7|3
1732088590000|2024-11-20 07:43:10|180853.5|180723.5|180853.5|180723.5|180853.5|180723.5|180853.5|180723.5|1
1732088600000|2024-11-20 07:43:20|180853.2|180723.2|180854.5|180724.5|180854.5|180724.5|180853.2|180723.2|2
1732088610000|2024-11-20 07:43:30|180851|180721|180852.7|180722.7|180854|180724|180850|180720|4
1732088620000|2024-11-20 07:43:40|180854.5|180724.5|180862.3|180732.3|180862.3|180732.3|180852.5|180722.5|7
1732088630000|2024-11-20 07:43:50|180857.3|180727.3|180856.3|180726.3|180862.3|180732.3|180853.8|180723.8|8
1732088640000|2024-11-20 07:44:00|180852.8|180722.8|180857.5|180727.5|180862.3|180732.3|180852.8|180722.8|5
1732088650000|2024-11-20 07:44:10|180853.3|180723.3|180861.8|180731.8|180861.8|180731.8|180853.3|180723.3|3
1732088660000|2024-11-20 07:44:20|180864.5|180734.5|180865.1|180735.1|180865.1|180735.1|180859.3|180729.3|3
1732088670000|2024-11-20 07:44:30|180859.3|180729.3|180860.6|180730.6|180865.1|180735.1|180858.3|180728.3|6
1732088680000|2024-11-20 07:44:40|180857.8|180727.8|180804|180674|180861.6|180731.6|180804|180674|8
1732088690000|2024-11-20 07:44:50|180811.6|180681.6|180796.3|180666.3|180811.6|180681.6|180785|180655|5
1732088700000|2024-11-20 07:45:00|180790|180660|180790.2|180660.2|180790.2|180660.2|180790|180660|2
1732088710000|2024-11-20 07:45:10|180788.1|180658.1|180788.1|180658.1|180788.1|180658.1|180785.5|180655.5|5
1732088730000|2024-11-20 07:45:30|180789.9|180659.9|180787.1|180657.1|180789.9|180659.9|180783.8|180653.8|5
1732088750000|2024-11-20 07:45:50|180784.8|180654.8|180738|180608|180790.4|180660.4|180701.3|180608|9
1732088760000|2024-11-20 07:46:00|180731.7|180601.7|180739.2|180609.2|180739.2|180609.2|180727.4|180597.4|5
1732088780000|2024-11-20 07:46:20|180740.9|180610.9|180747.5|180617.5|180750.5|180620.5|180740.9|180610.9|4
1732088790000|2024-11-20 07:46:30|180744.3|180614.3|180740.9|180610.9|180747.5|180617.5|180740.9|180610.9|7
1732088800000|2024-11-20 07:46:40|180743.3|180613.3|180747.5|180617.5|180747.5|180617.5|180742.3|180612.3|3
1732088810000|2024-11-20 07:46:50|180746|180616|180739|180609|180749.8|180619.8|180739|180609|6
1732088820000|2024-11-20 07:47:00|180744.8|180614.8|180744.8|180614.8|180744.8|180614.8|180744|180614|3
1732088830000|2024-11-20 07:47:10|180740.8|180610.8|180744.5|180614.5|180744.5|180614.5|180740.8|180610.8|2
1732088840000|2024-11-20 07:47:20|180737.5|180607.5|180745.4|180615.4|180745.4|180615.4|180737.5|180607.5|5
1732088850000|2024-11-20 07:47:30|180743.9|180613.9|180745.4|180615.4|180745.4|180615.4|180743.9|180613.9|2
1732088860000|2024-11-20 07:47:40|180741.9|180611.9|180727|180597|180745.4|180615.4|180724.7|180594.7|6
1732088870000|2024-11-20 07:47:50|180725.7|180595.7|180726.9|180596.9|180726.9|180596.9|180725.6|180595.6|3
1732088890000|2024-11-20 07:48:10|180726.4|180596.4|180724.4|180594.4|180726.4|180596.4|180722.4|180592.4|3
1732088900000|2024-11-20 07:48:20|180719.4|180589.4|180727.2|180597.2|180727.2|180597.2|180719.4|180589.4|8
1732088910000|2024-11-20 07:48:30|180729|180599|180692.2|180602.2|180729|180603.7|180685.9|180595.9|9
1732088920000|2024-11-20 07:48:40|180693.5|180603.5|180692.9|180602.9|180693.6|180603.6|180690.2|180600.2|5
1732088930000|2024-11-20 07:48:50|180693.6|180603.6|180696.8|180606.8|180696.8|180606.8|180693.6|180603.6|6
1732088950000|2024-11-20 07:49:10|180698|180608|180698|180608|180698|180608|180698|180608|1
1732088960000|2024-11-20 07:49:20|180713|180623|180713|180623|180713|180623|180713|180623|1
1732088970000|2024-11-20 07:49:30|180712.9|180622.9|180712.8|180622.8|180712.9|180622.9|180712.8|180622.8|2
1732089010000|2024-11-20 07:50:10|180711.1|180621.1|180818.5|180688.5|180822.4|180697.1|180711.1|180597.6|6
1732089020000|2024-11-20 07:50:20|180825.5|180695.5|180838.3|180708.3|180838.3|180708.3|180814.5|180684.5|17
1732089030000|2024-11-20 07:50:30|180839.1|180709.1|180843.9|180713.9|180848.2|180718.2|180836.3|180706.3|19
1732089040000|2024-11-20 07:50:40|180846.6|180716.6|180846.6|180716.6|180848.1|180718.1|180842.6|180712.6|12
1732089050000|2024-11-20 07:50:50|180844.6|180714.6|180864.3|180734.3|180866.8|180736.8|180844.6|180714.6|17
1732089060000|2024-11-20 07:51:00|180866.8|180736.8|180866|180736|180870.3|180740.3|180848.8|180718.8|11
1732089070000|2024-11-20 07:51:10|180866.1|180736.1|180872.2|180742.2|180873.5|180743.5|180864.7|180734.7|11
1732089080000|2024-11-20 07:51:20|180872.3|180742.3|180869.9|180739.9|180873.5|180743.5|180866.7|180736.7|7
1732089090000|2024-11-20 07:51:30|180865.7|180735.7|180889.5|180759.5|180893.8|180763.8|180865.7|180735.7|15
1732089100000|2024-11-20 07:51:40|180892.2|180762.2|180889.5|180759.5|180893.8|180763.8|180869.3|180739.3|14
1732089110000|2024-11-20 07:51:50|180883.5|180753.5|180895.3|180765.3|180895.3|180765.3|180883.5|180753.5|20
1732089120000|2024-11-20 07:52:00|180894.6|180764.6|180896.9|180766.9|180896.9|180766.9|180894.6|180764.6|3
1732089130000|2024-11-20 07:52:10|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|1
1732089140000|2024-11-20 07:52:20|180909.9|180779.9|180911.4|180781.4|180911.4|180781.4|180909.9|180779.9|2
1732089150000|2024-11-20 07:52:30|180916.7|180786.7|180918.7|180788.7|180918.7|180788.7|180916.7|180786.7|2
1732089170000|2024-11-20 07:52:50|180918.8|180788.8|180917.1|180787.1|180918.8|180788.8|180917.1|180787.1|2
1732089240000|2024-11-20 07:54:00|180915.4|180785.4|180915.4|180785.4|180915.4|180785.4|180915.4|180785.4|1
1732089250000|2024-11-20 07:54:10|180913.9|180783.9|180915.7|180785.7|180915.7|180785.7|180913.9|180783.9|2
1732089260000|2024-11-20 07:54:20|180917.5|180787.5|180917.5|180787.5|180917.5|180787.5|180917.5|180787.5|1
1732089300000|2024-11-20 07:55:00|180919|180789|180917.3|180787.3|180919|180789|180917.3|180787.3|2
1732089320000|2024-11-20 07:55:20|180915.4|180785.4|180877.9|180747.9|180917|180787|180876.2|180746.2|5
1732089330000|2024-11-20 07:55:30|180842.7|180712.7|180844|180714|180844.1|180714.1|180842.7|180712.7|4
1732089340000|2024-11-20 07:55:40|180842.8|180712.8|180837.2|180707.2|180842.8|180712.8|180837.2|180707.2|4
1732089350000|2024-11-20 07:55:50|180838.8|180708.8|180843.6|180713.6|180843.6|180713.6|180838.3|180708.3|5
1732089360000|2024-11-20 07:56:00|180843.9|180713.9|180839.6|180709.6|180843.9|180713.9|180839.6|180709.6|5
1732089370000|2024-11-20 07:56:10|180839.8|180709.8|180843.7|180713.7|180843.7|180713.7|180839.8|180709.8|6
1732089380000|2024-11-20 07:56:20|180846.2|180716.2|180865.6|180735.6|180865.6|180735.6|180846.2|180716.2|14
1732089390000|2024-11-20 07:56:30|180866|180736|180857.7|180727.7|180866|180736|180856.7|180726.7|9
1732089400000|2024-11-20 07:56:40|180829.4|180739.4|180818.7|180728.7|180829.4|180739.4|180818.7|180728.7|2
1732089410000|2024-11-20 07:56:50|180820.6|180730.6|180839.5|180709.5|180847|180730.6|180820.6|180709.5|4
1732089420000|2024-11-20 07:57:00|180838.4|180708.4|180854.9|180724.9|180857.8|180727.8|180838.4|180708.4|15
1732089430000|2024-11-20 07:57:10|180855.6|180725.6|180857.8|180727.8|180865.3|180735.3|180844.2|180714.2|20
1732089440000|2024-11-20 07:57:20|180859.1|180729.1|180868|180738|180889|180738|180851.8|180687.4|29
1732089450000|2024-11-20 07:57:30|180868.8|180738.8|180866|180736|180868.8|180738.8|180866|180736|3
1732089460000|2024-11-20 07:57:40|180864.9|180734.9|180879.4|180749.4|180879.4|180749.4|180863.9|180733.9|8
1732089470000|2024-11-20 07:57:50|180879.3|180749.3|180900.4|180770.4|180901.9|180771.9|180865.6|180735.6|24
1732089480000|2024-11-20 07:58:00|180891.5|180761.5|180901.5|180771.5|180901.5|180771.5|180891.5|180761.5|12
1732089490000|2024-11-20 07:58:10|180902.6|180772.6|180913.5|180783.5|180921.5|180791.5|180901.7|180771.7|12
1732089500000|2024-11-20 07:58:20|180917|180787|180910.7|180780.7|180917|180787|180910.7|180780.7|4
1732089510000|2024-11-20 07:58:30|180905.7|180775.7|180914.3|180784.3|180915.1|180785.1|180898.2|180768.2|6
1732089520000|2024-11-20 07:58:40|180912.1|180782.1|180917.2|180787.2|180921.9|180791.9|180911.4|180781.4|9
1732089530000|2024-11-20 07:58:50|180915.6|180785.6|180905.9|180775.9|180915.6|180785.6|180905.1|180775.1|7
1732089540000|2024-11-20 07:59:00|180906|180776|180907.8|180777.8|180907.8|180777.8|180905.8|180775.8|3
1732089550000|2024-11-20 07:59:10|180916.5|180786.5|180912.9|180782.9|180916.5|180786.5|180908.6|180778.6|6
1732089560000|2024-11-20 07:59:20|180911.4|180781.4|180976.5|180846.5|180976.8|180846.8|180902.2|180781.2|18
1732089570000|2024-11-20 07:59:30|180973.5|180843.5|181035.4|180830.5|181036.9|180885.2|180967.1|180830|33
1732089580000|2024-11-20 07:59:40|181031.3|180830.7|181004.7|180874.7|181042.6|180878.6|180963.5|180830.7|30
1732089590000|2024-11-20 07:59:50|181004|180874|181274.7|180932.7|181274.7|180933.1|181003.9|180858.5|12
1732089600000|2024-11-20 08:00:00|181270.7|180928.7|181228.1|180903.1|181270.7|180928.7|181228.1|180895.1|10
1732089610000|2024-11-20 08:00:10|181226.8|180904.3|181285.1|180943.1|181332.9|180990.9|181226.8|180899.2|16
1732089620000|2024-11-20 08:00:20|181286|180944|181181.6|180933.8|181286|180967.9|181179.4|180926.9|19
1732089630000|2024-11-20 08:00:30|181171.6|180936.4|181170.5|180935.1|181176.1|180938.9|181165.7|180935.1|14
1732089640000|2024-11-20 08:00:40|181174.2|180934.7|181079.5|180949.5|181178.3|180950|181079.4|180932.6|12
1732089650000|2024-11-20 08:00:50|181078.2|180948.2|181168.6|180937.4|181184.3|180968.8|181078.2|180921.7|23
1732089660000|2024-11-20 08:01:00|181176|180934.4|181154.5|180941.3|181184.5|180943.3|181152.9|180932.2|25
1732089670000|2024-11-20 08:01:10|181152.2|180942.6|181106|180976|181186.3|181014.6|181106|180924.4|30
1732089680000|2024-11-20 08:01:20|181106.4|180976.4|181137.7|180937|181154.9|180980.5|181100.1|180935.7|26
1732089690000|2024-11-20 08:01:30|181101.1|180971.1|181149.8|180941.6|181149.8|180993.4|181099.3|180935.5|31
1732089700000|2024-11-20 08:01:40|181147.1|180979.1|181081.9|180951.9|181148.9|180979.1|181081.9|180941.6|20
1732089710000|2024-11-20 08:01:50|181082.2|180952.2|181137.7|181007.7|181171.8|181008|181082.2|180936.2|28
1732089720000|2024-11-20 08:02:00|181138.4|181008.4|181125.2|180995.2|181140.5|181010.5|181118.6|180988.6|20
1732089730000|2024-11-20 08:02:10|181124.5|180994.5|181157.1|181027.1|181157.1|181027.1|181124.5|180994.5|16
1732089740000|2024-11-20 08:02:20|181154.8|181024.8|181225.2|181095.2|181263.1|181095.2|181154.8|181024.8|14
1732089750000|2024-11-20 08:02:30|181227.8|181097.8|181221.9|181091.9|181228.8|181098.8|181220.1|181090.1|24
1732089760000|2024-11-20 08:02:40|181220.8|181090.8|181221.2|181091.2|181222.2|181092.2|181214.1|181084.1|15
1732089770000|2024-11-20 08:02:50|181222.1|181092.1|181231.6|181101.6|181231.6|181101.6|181222.1|181092.1|9
1732089780000|2024-11-20 08:03:00|181229.3|181099.3|181227.1|181097.1|181233|181103|181224.7|181094.7|10
1732089790000|2024-11-20 08:03:10|181227.2|181097.2|181227.1|181097.1|181227.2|181097.2|181227.1|181097.1|4
1732089800000|2024-11-20 08:03:20|181224.8|181094.8|181227.1|181097.1|181227.1|181097.1|181218.2|181088.2|9
1732089810000|2024-11-20 08:03:30|181229.3|181099.3|181214.5|181084.5|181229.3|181099.3|181214.5|181084.5|2
1732089820000|2024-11-20 08:03:40|181215.9|181085.9|181236.7|181106.7|181245.1|181115.1|181214.2|181084.2|8
1732089830000|2024-11-20 08:03:50|181243.1|181113.1|181236.7|181106.7|181243.1|181113.1|181236.7|181106.7|7
1732089840000|2024-11-20 08:04:00|181239.3|181109.3|181238.9|181108.9|181252.4|181122.4|181238.9|181108.9|9
1732089850000|2024-11-20 08:04:10|181239.3|181109.3|181232.4|181102.4|181242.3|181112.3|181232.4|181102.4|9
1732089860000|2024-11-20 08:04:20|181237.8|181107.8|181237.4|181107.4|181237.8|181107.8|181235.4|181105.4|9
1732089870000|2024-11-20 08:04:30|181238.1|181108.1|181231|181101|181238.1|181108.1|181229|181099|14
1732089880000|2024-11-20 08:04:40|181230|181100|181236.1|181106.1|181236.1|181106.1|181229.5|181099.5|8
1732089890000|2024-11-20 08:04:50|181235.9|181105.9|181230|181100|181235.9|181105.9|181230|181100|8
1732089900000|2024-11-20 08:05:00|181230.2|181100.2|181238.4|181108.4|181243.1|181113.1|181230.2|181100.2|15
1732089910000|2024-11-20 08:05:10|181237.7|181107.7|181234.5|181104.5|181238.4|181108.4|181234.5|181104.5|16
1732089920000|2024-11-20 08:05:20|181234.2|181104.2|181239.8|181109.8|181241.5|181111.5|181226.4|181096.4|15
1732089930000|2024-11-20 08:05:30|181238.1|181108.1|181201.3|181111.3|181250|181120|181201.3|181103.3|20
1732089940000|2024-11-20 08:05:40|181198.3|181108.3|181193|181103|181198.3|181108.3|181192.6|181102.6|7
1732089950000|2024-11-20 08:05:50|181191.5|181101.5|181196.7|181066.7|181202.8|181101.5|181191.5|181061.6|10
1732089960000|2024-11-20 08:06:00|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|1
1732089980000|2024-11-20 08:06:20|181193.2|181063.2|181117.3|180987.3|181193.2|181063.2|181117.3|180987.3|12
1732089990000|2024-11-20 08:06:30|181117|180987|181119.9|180989.9|181124.1|180994.1|181111.6|180981.6|15
1732090000000|2024-11-20 08:06:40|181118.6|180988.6|181078.9|180948.9|181118.6|180988.6|181078.6|180948.6|10
1732090010000|2024-11-20 08:06:50|181078.6|180948.6|181083.6|180953.6|181084.2|180954.2|181078.3|180948.3|6
1732090020000|2024-11-20 08:07:00|181087.3|180957.3|181087.5|180957.5|181087.5|180957.5|181079.6|180949.6|6
1732090040000|2024-11-20 08:07:20|181089.2|180959.2|181097.5|180967.5|181098.5|180968.5|181089.2|180959.2|6
1732090050000|2024-11-20 08:07:30|181096.5|180966.5|181093|180963|181096.5|180966.5|181093|180963|5
1732090060000|2024-11-20 08:07:40|181093.8|180963.8|181110.6|180980.6|181121.2|180991.2|181093.8|180963.8|12
1732090070000|2024-11-20 08:07:50|181110.8|180980.8|181119.9|180989.9|181120.2|180990.2|181109.7|180979.7|12
1732090080000|2024-11-20 08:08:00|181120.4|180990.4|181124.1|180994.1|181124.1|180994.1|181099.4|180969.4|10
1732090090000|2024-11-20 08:08:10|181125.3|180995.3|181130.6|181000.6|181130.6|181000.6|181124.1|180994.1|7
1732090100000|2024-11-20 08:08:20|181131.5|181001.5|181145.7|181015.7|181149.2|181019.2|181131.5|181001.5|11
1732090110000|2024-11-20 08:08:30|181145.9|181015.9|181162.7|181032.7|181162.7|181032.7|181145.2|181015.2|7
1732090120000|2024-11-20 08:08:40|181163.1|181033.1|181164.6|181034.6|181168.2|181038.2|181162.7|181032.7|10
1732090130000|2024-11-20 08:08:50|181168.6|181038.6|181166.9|181036.9|181170.2|181040.2|181165.3|181035.3|9
1732090140000|2024-11-20 08:09:00|181165.6|181035.6|181160.4|181030.4|181165.6|181035.6|181160.4|181030.4|5
1732090150000|2024-11-20 08:09:10|181161.5|181031.5|181162.4|181032.4|181164.2|181034.2|181160.4|181030.4|11
1732090160000|2024-11-20 08:09:20|181160.9|181030.9|181164.6|181034.6|181171.6|181041.6|181160.9|181030.9|12
1732090170000|2024-11-20 08:09:30|181162.3|181032.3|181150.5|181060.5|181164|181060.5|181150.5|181029.1|8
1732090180000|2024-11-20 08:09:40|181152.3|181062.3|181150.9|181060.9|181152.3|181062.3|181150.9|181060.9|2
1732090190000|2024-11-20 08:09:50|181153.4|181063.4|181154.6|181064.6|181154.6|181064.6|181151.4|181061.4|4
1732090200000|2024-11-20 08:10:00|181152.7|181062.7|181153.1|181063.1|181153.1|181063.1|181151.2|181061.2|5
1732090210000|2024-11-20 08:10:10|181154.7|181064.7|181201.8|181071.8|181201.8|181071.8|181154.7|181060.1|4
1732090220000|2024-11-20 08:10:20|181196.1|181066.1|181209.6|181079.6|181209.6|181079.6|181194.8|181064.8|11
1732090230000|2024-11-20 08:10:30|181207|181077|181211.6|181081.6|181211.6|181081.6|181207|181077|6
1732090240000|2024-11-20 08:10:40|181211.3|181081.3|181213.3|181083.3|181214.3|181084.3|181211.3|181081.3|6
1732090250000|2024-11-20 08:10:50|181214|181084|181231.2|181101.2|181231.2|181101.2|181214|181084|4
1732090260000|2024-11-20 08:11:00|181230.7|181100.7|181234.8|181104.8|181235.6|181105.6|181230.7|181100.7|6
1732090270000|2024-11-20 08:11:10|181234.3|181104.3|181229.6|181099.6|181235.3|181105.3|181229.6|181099.6|8
1732090280000|2024-11-20 08:11:20|181229.8|181099.8|181229.9|181099.9|181229.9|181099.9|181229.5|181099.5|3
1732090290000|2024-11-20 08:11:30|181225.6|181095.6|181225.2|181095.2|181225.6|181095.6|181224.9|181094.9|3
1732090300000|2024-11-20 08:11:40|181234.8|181104.8|181239.8|181109.8|181239.8|181109.8|181234.8|181104.8|5
1732090310000|2024-11-20 08:11:50|181241.6|181111.6|181291.8|181201.8|181298.8|181208.8|181241.6|181111.6|15
1732090320000|2024-11-20 08:12:00|181292.8|181202.8|181293.2|181203.2|181293.2|181203.2|181291.2|181201.2|6
1732090330000|2024-11-20 08:12:10|181293.1|181203.1|181300.9|181210.9|181300.9|181210.9|181290.9|181200.9|4
1732090340000|2024-11-20 08:12:20|181301.5|181211.5|181303.3|181213.3|181304.8|181214.8|181299.9|181209.9|6
1732090350000|2024-11-20 08:12:30|181313.8|181183.8|181323.6|181193.6|181323.6|181193.6|181313.8|181183.8|8
1732090360000|2024-11-20 08:12:40|181330.3|181200.3|181331.8|181201.8|181331.8|181201.8|181330.3|181200.3|2
1732090370000|2024-11-20 08:12:50|181333.2|181203.2|181331|181201|181333.2|181203.2|181329.3|181199.3|4
1732090380000|2024-11-20 08:13:00|181329.1|181199.1|181313.3|181183.3|181329.1|181199.1|181313.3|181183.3|4
1732090390000|2024-11-20 08:13:10|181308.4|181178.4|181305.7|181175.7|181308.4|181178.4|181305.7|181175.7|4
1732090400000|2024-11-20 08:13:20|181304.1|181174.1|181332.7|181202.7|181332.7|181202.7|181304|181174|9
1732090410000|2024-11-20 08:13:30|181336.3|181206.3|181343.2|181213.2|181349.7|181219.7|181336.3|181206.3|9
1732090420000|2024-11-20 08:13:40|181342.9|181212.9|181337.8|181207.8|181343.2|181213.2|181337.8|181207.8|6
1732090430000|2024-11-20 08:13:50|181324.3|181194.3|181331.1|181201.1|181336.8|181206.8|181324.3|181194.3|6
1732090440000|2024-11-20 08:14:00|181329.4|181199.4|181328.7|181198.7|181329.7|181199.7|181325.3|181195.3|12
1732090450000|2024-11-20 08:14:10|181336.5|181206.5|181316.4|181186.4|181336.5|181206.5|181316.4|181186.4|12
1732090460000|2024-11-20 08:14:20|181316.1|181186.1|181339.2|181209.2|181339.2|181209.2|181313.3|181183.3|12
1732090470000|2024-11-20 08:14:30|181338.5|181208.5|181346.3|181216.3|181346.3|181216.3|181338.5|181208.5|9
1732090480000|2024-11-20 08:14:40|181347|181217|181349.2|181219.2|181349.2|181219.2|181345.7|181215.7|7
1732090490000|2024-11-20 08:14:50|181350.1|181220.1|181395.4|181265.4|181399.7|181269.7|181350.1|181220.1|10
1732090500000|2024-11-20 08:15:00|181393.8|181263.8|181390.5|181260.5|181395.8|181265.8|181383.1|181253.1|11
1732090510000|2024-11-20 08:15:10|181390.3|181260.3|181379.7|181249.7|181390.9|181260.9|181379.7|181249.7|12
1732090520000|2024-11-20 08:15:20|181379.3|181249.3|181362|181232|181379.4|181249.4|181362|181232|9
1732090530000|2024-11-20 08:15:30|181359.8|181229.8|181351.6|181221.6|181364.1|181234.1|181351.6|181221.6|7
1732090540000|2024-11-20 08:15:40|181350|181220|181348.1|181218.1|181350|181220|181348.1|181218.1|3
1732090550000|2024-11-20 08:15:50|181336.7|181246.7|181338.1|181248.1|181338.1|181248.1|181336.7|181246.7|2
1732090560000|2024-11-20 08:16:00|181339.7|181249.7|181337.9|181247.9|181339.7|181249.7|181337.9|181247.9|2
1732090580000|2024-11-20 08:16:20|181338|181248|181338|181248|181338|181248|181338|181248|1
1732090600000|2024-11-20 08:16:40|181338.7|181248.7|181315.1|181225.1|181338.7|181248.7|181306.2|181216.2|5
1732090610000|2024-11-20 08:16:50|181313.5|181223.5|181313.3|181223.3|181315.9|181225.9|181313.3|181223.3|5
1732090620000|2024-11-20 08:17:00|181314.6|181224.6|181311.7|181221.7|181314.6|181224.6|181311.7|181221.7|3
1732090630000|2024-11-20 08:17:10|181306.7|181216.7|181315.7|181225.7|181315.7|181225.7|181306.7|181216.7|2
1732090640000|2024-11-20 08:17:20|181317.6|181227.6|181317.6|181227.6|181317.6|181227.6|181317.6|181227.6|1
1732090660000|2024-11-20 08:17:40|181308.9|181218.9|181312.6|181222.6|181312.6|181222.6|181308.9|181218.9|2
1732090680000|2024-11-20 08:18:00|181308.9|181218.9|181309|181219|181310.9|181220.9|181307.2|181217.2|9
1732090690000|2024-11-20 08:18:10|181312.7|181222.7|181316.5|181186.5|181316.5|181222.7|181301.4|181186.5|7
1732090700000|2024-11-20 08:18:20|181316.1|181186.1|181216.2|181086.2|181316.1|181186.1|181209.2|181079.2|16
1732090710000|2024-11-20 08:18:30|181217.8|181087.8|181180.8|181050.8|181217.8|181087.8|181180.8|181050.8|14
1732090720000|2024-11-20 08:18:40|181179.2|181049.2|181218.7|181088.7|181228.6|181098.6|181179.2|181049.2|7
1732090730000|2024-11-20 08:18:50|181218.4|181088.4|181181.1|181051.1|181218.4|181088.4|181176.6|181046.6|11
1732090740000|2024-11-20 08:19:00|181180.3|181050.3|181182|181052|181199.6|181069.6|181180.3|181050.3|15
1732090750000|2024-11-20 08:19:10|181171.8|181041.8|181160.9|181030.9|181172.9|181042.9|181152.9|181022.9|17
1732090760000|2024-11-20 08:19:20|181160.4|181030.4|181164.2|181034.2|181164.9|181034.9|181156.9|181026.9|11
1732090770000|2024-11-20 08:19:30|181165.7|181035.7|181178.7|181048.7|181178.7|181048.7|181163.2|181033.2|14
1732090780000|2024-11-20 08:19:40|181180.4|181050.4|181208|181078|181208|181078|181180.4|181050.4|12
1732090790000|2024-11-20 08:19:50|181199.9|181069.9|181194.5|181064.5|181199.9|181069.9|181189.5|181059.5|18
1732090800000|2024-11-20 08:20:00|181205.7|181075.7|181177.7|181047.7|181205.7|181075.7|181172.5|181042.5|14
1732090810000|2024-11-20 08:20:10|181177.4|181047.4|181176.8|181046.8|181178.1|181048.1|181174.5|181044.5|7
1732090820000|2024-11-20 08:20:20|181177.5|181047.5|181188.9|181058.9|181188.9|181058.9|181177.1|181047.1|7
1732090830000|2024-11-20 08:20:30|181190.3|181060.3|181202.5|181072.5|181203.5|181073.5|181190.3|181060.3|7
1732090840000|2024-11-20 08:20:40|181201|181071|181199.3|181069.3|181201|181071|181198.6|181068.6|7
1732090850000|2024-11-20 08:20:50|181199.6|181069.6|181208|181078|181208.3|181078.3|181197|181067|8
1732090860000|2024-11-20 08:21:00|181208.3|181078.3|181207.3|181077.3|181208.6|181078.6|181207.3|181077.3|5
1732090870000|2024-11-20 08:21:10|181207|181077|181204.7|181074.7|181207|181077|181204.7|181074.7|4
1732090880000|2024-11-20 08:21:20|181203.7|181073.7|181199.3|181069.3|181204|181074|181199.3|181069.3|6
1732090890000|2024-11-20 08:21:30|181199.6|181069.6|181199.6|181069.6|181199.6|181069.6|181199.3|181069.3|3
1732090900000|2024-11-20 08:21:40|181200.3|181070.3|181200.3|181070.3|181200.3|181070.3|181200|181070|3
1732090910000|2024-11-20 08:21:50|181205.6|181075.6|181199.7|181069.7|181205.6|181075.6|181199|181069|7
1732090920000|2024-11-20 08:22:00|181199.3|181069.3|181205.2|181075.2|181206.2|181076.2|181199.3|181069.3|5
1732090930000|2024-11-20 08:22:10|181204.9|181074.9|181143.8|181053.8|181209.2|181079.2|181143.5|181053.5|10
1732090940000|2024-11-20 08:22:20|181142.3|181052.3|181109.3|181019.3|181142.3|181052.3|181105.9|181015.9|11
1732090950000|2024-11-20 08:22:30|181117.6|181027.6|181119.7|181029.7|181121.9|181031.9|181117.6|181027.6|10
1732090960000|2024-11-20 08:22:40|181120.4|181030.4|181120.4|181030.4|181121.7|181031.7|181120.4|181030.4|6
1732090970000|2024-11-20 08:22:50|181109.5|181019.5|181109.8|181019.8|181118.7|181028.7|181109.5|181019.5|5
1732090980000|2024-11-20 08:23:00|181114.7|181024.7|181109.7|181019.7|181118.1|181028.1|181109.6|181019.6|7
1732090990000|2024-11-20 08:23:10|181109.6|181019.6|181123.2|181033.2|181123.2|181033.2|181109.6|181019.6|8
1732091000000|2024-11-20 08:23:20|181121.6|181031.6|181119.7|181029.7|181121.7|181031.7|181111.7|181021.7|8
1732091010000|2024-11-20 08:23:30|181099.5|181009.5|181103.4|180973.4|181116.7|181009.5|181097.7|180973.2|13
1732091020000|2024-11-20 08:23:40|181103.2|180973.2|181135.5|181005.5|181135.5|181005.5|181103.2|180973.2|12
1732091030000|2024-11-20 08:23:50|181137.4|181007.4|181135.5|181005.5|181140.9|181010.9|181135.5|181005.5|9
1732091040000|2024-11-20 08:24:00|181127.4|180997.4|181124.3|180994.3|181127.4|180997.4|181124.3|180994.3|3
1732091050000|2024-11-20 08:24:10|181123.3|180993.3|181124.3|180994.3|181124.3|180994.3|181122.3|180992.3|6
1732091060000|2024-11-20 08:24:20|181126.1|180996.1|181126.9|180996.9|181139.1|181009.1|181126.1|180996.1|5
1732091080000|2024-11-20 08:24:40|181128.5|180998.5|181126.9|180996.9|181135.1|181005.1|181126.8|180996.8|6
1732091090000|2024-11-20 08:24:50|181126.8|180996.8|181125.3|180995.3|181126.9|180996.9|181125.3|180995.3|3
1732091100000|2024-11-20 08:25:00|181125.2|180995.2|181089.9|180999.9|181126.9|180999.9|181089.9|180995.2|6
1732091110000|2024-11-20 08:25:10|181090.8|181000.8|181106.9|181016.9|181119.2|181029.2|181090.8|181000.8|6
1732091120000|2024-11-20 08:25:20|181107|181017|181103.7|181013.7|181107|181017|181103.7|181013.7|5
1732091130000|2024-11-20 08:25:30|181107.5|180977.5|181064.8|180934.8|181107.5|180977.5|181064.8|180934.8|13
1732091140000|2024-11-20 08:25:40|181069.2|180939.2|181117.1|180987.1|181138.8|181008.8|181059.1|180939.2|17
1732091150000|2024-11-20 08:25:50|181114.7|180984.7|181096.5|180966.5|181114.7|180984.7|181096.5|180966.5|6
1732091160000|2024-11-20 08:26:00|181099.4|180969.4|181119.2|180989.2|181122.5|180992.5|181099.4|180969.4|9
1732091170000|2024-11-20 08:26:10|181126.5|180996.5|181139.6|181009.6|181141.3|181011.3|181119.6|180989.6|13
1732091180000|2024-11-20 08:26:20|181141.9|181011.9|181147.7|181017.7|181153.6|181023.6|181141.9|181011.9|13
1732091190000|2024-11-20 08:26:30|181146.7|181016.7|181202.8|181072.8|181219.5|181089.5|181131.8|181016.7|16
1732091200000|2024-11-20 08:26:40|181203|181073|181177.4|181047.4|181203|181073|181177.4|181047.4|12
1732091210000|2024-11-20 08:26:50|181181.6|181051.6|181177.4|181047.4|181181.6|181051.6|181177.1|181047.1|4
1732091220000|2024-11-20 08:27:00|181177.7|181047.7|181178.6|181048.6|181182.1|181052.1|181177.6|181047.6|8
1732091230000|2024-11-20 08:27:10|181179.1|181049.1|181183.6|181053.6|181189.8|181059.8|181178.6|181048.6|15
1732091240000|2024-11-20 08:27:20|181183.4|181053.4|181176.8|181046.8|181183.9|181053.9|181176.8|181046.8|9
1732091250000|2024-11-20 08:27:30|181176.5|181046.5|181196.5|181066.5|181196.5|181066.5|181175.4|181045.4|11
1732091260000|2024-11-20 08:27:40|181193.3|181063.3|181219.1|181089.1|181219.1|181089.1|181193.3|181063.3|13
1732091270000|2024-11-20 08:27:50|181219.4|181089.4|181210|181080|181219.4|181089.4|181210|181080|8
1732091280000|2024-11-20 08:28:00|181210.5|181080.5|181214|181084|181216|181086|181210.5|181080.5|8
1732091290000|2024-11-20 08:28:10|181211.3|181081.3|181207.5|181077.5|181211.3|181081.3|181205.5|181075.5|8
1732091300000|2024-11-20 08:28:20|181207.8|181077.8|181208.5|181078.5|181208.5|181078.5|181207.8|181077.8|4
1732091310000|2024-11-20 08:28:30|181207.8|181077.8|181165.2|181035.2|181207.8|181077.8|181165.2|181035.2|8
1732091320000|2024-11-20 08:28:40|181166.7|181036.7|181145.7|181015.7|181167.8|181037.8|181145.7|181015.7|11
1732091330000|2024-11-20 08:28:50|181153.4|181023.4|181157.7|181027.7|181157.7|181027.7|181149.6|181019.6|15
1732091340000|2024-11-20 08:29:00|181159.6|181029.6|181145.4|181015.4|181159.6|181029.6|181145.4|181015.4|21
1732091350000|2024-11-20 08:29:10|181144.9|181014.9|181153|181023|181153|181023|181144.9|181014.9|7
1732091360000|2024-11-20 08:29:20|181145.2|181015.2|181126.8|180996.8|181145.2|181015.2|181126.8|180996.8|15
1732091370000|2024-11-20 08:29:30|181124.2|180994.2|181121.9|180991.9|181126.6|180996.6|181121.2|180991.2|14
1732091380000|2024-11-20 08:29:40|181121.1|180991.1|181103.7|180973.7|181121.1|180991.1|181102.1|180972.1|11
1732091390000|2024-11-20 08:29:50|181102.1|180972.1|181105.6|180975.6|181109.8|180979.8|181102.1|180972.1|9
1732091400000|2024-11-20 08:30:00|181105.8|180975.8|181106.5|180976.5|181111.8|180981.8|181105.3|180975.3|12
1732091410000|2024-11-20 08:30:10|181108|180978|181108|180978|181108.3|180978.3|181107.8|180977.8|5
1732091420000|2024-11-20 08:30:20|181107.8|180977.8|181101|180971|181107.8|180977.8|181099.8|180969.8|9
1732091430000|2024-11-20 08:30:30|181102.3|180972.3|181093.2|180963.2|181102.5|180972.5|181093.2|180963.2|10
1732091440000|2024-11-20 08:30:40|181093.5|180963.5|181093.5|180963.5|181094|180964|181093.5|180963.5|5
1732091450000|2024-11-20 08:30:50|181094|180964|181094|180964|181095|180965|181094|180964|7
1732091460000|2024-11-20 08:31:00|181094.2|180964.2|181112.3|180982.3|181112.3|180982.3|181093.5|180963.5|10
1732091470000|2024-11-20 08:31:10|181114.3|180984.3|181128.6|180998.6|181128.6|180998.6|181114.3|180984.3|4
1732091480000|2024-11-20 08:31:20|181129.1|180999.1|181129.1|180999.1|181129.1|180999.1|181129.1|180999.1|1
1732091490000|2024-11-20 08:31:30|181115.7|180985.7|181088.3|180958.3|181115.7|180985.7|181088.3|180958.3|6
1732091500000|2024-11-20 08:31:40|181088.1|180958.1|181088.1|180958.1|181088.3|180958.3|181088.1|180958.1|3
1732091510000|2024-11-20 08:31:50|181074|180944|181085.1|180955.1|181085.3|180955.3|181074|180944|10
1732091520000|2024-11-20 08:32:00|181085.3|180955.3|181099.2|180969.2|181099.2|180969.2|181085.3|180955.3|9
1732091530000|2024-11-20 08:32:10|181098.9|180968.9|181099.1|180969.1|181099.4|180969.4|181095.1|180965.1|6
1732091540000|2024-11-20 08:32:20|181099.6|180969.6|181100.6|180970.6|181101.1|180971.1|181094.9|180964.9|13
1732091550000|2024-11-20 08:32:30|181100.1|180970.1|181095.4|180965.4|181100.1|180970.1|181092.6|180962.6|6
1732091560000|2024-11-20 08:32:40|181096.4|180966.4|181101.8|180971.8|181101.8|180971.8|181095.9|180965.9|8
1732091570000|2024-11-20 08:32:50|181102|180972|181104.2|180974.2|181104.2|180974.2|181102|180972|7
1732091580000|2024-11-20 08:33:00|181103.7|180973.7|181104.7|180974.7|181104.9|180974.9|181103.7|180973.7|5
1732091590000|2024-11-20 08:33:10|181095.6|181005.6|181170.8|181040.8|181183.6|181053.6|181095.6|181005.6|9
1732091600000|2024-11-20 08:33:20|181167.8|181037.8|181167.6|181037.6|181167.8|181037.8|181166.6|181036.6|6
1732091610000|2024-11-20 08:33:30|181164.5|181034.5|181158.9|181028.9|181164.5|181034.5|181158.9|181028.9|9
1732091620000|2024-11-20 08:33:40|181158.7|181028.7|181141.7|181011.7|181163.4|181033.4|181141.7|181011.7|16
1732091630000|2024-11-20 08:33:50|181143|181013|181156.9|181026.9|181156.9|181026.9|181143|181013|12
1732091640000|2024-11-20 08:34:00|181154|181024|181209.3|181079.3|181210|181080|181152.3|181022.3|13
1732091650000|2024-11-20 08:34:10|181209.5|181079.5|181210.8|181080.8|181211.3|181081.3|181209.5|181079.5|7
1732091660000|2024-11-20 08:34:20|181210.7|181080.7|181210.7|181080.7|181211|181081|181210.5|181080.5|4
1732091670000|2024-11-20 08:34:30|181210.5|181080.5|181192.1|181062.1|181214|181084|181189.9|181059.9|11
1732091680000|2024-11-20 08:34:40|181178.8|181048.8|181174.9|181044.9|181179|181049|181174.9|181044.9|8
1732091690000|2024-11-20 08:34:50|181174.7|181044.7|181174.9|181044.9|181174.9|181044.9|181174.7|181044.7|2
1732091700000|2024-11-20 08:35:00|181174.7|181044.7|181174.9|181044.9|181176.7|181046.7|181174.2|181044.2|6
1732091710000|2024-11-20 08:35:10|181175.2|181045.2|181169.9|181039.9|181176.5|181046.5|181165.4|181035.4|12
1732091720000|2024-11-20 08:35:20|181171.7|181041.7|181165.8|181035.8|181175.6|181045.6|181165.8|181035.8|10
1732091730000|2024-11-20 08:35:30|181163.3|181033.3|181148|181018|181163.3|181033.3|181144.3|181014.3|12
1732091740000|2024-11-20 08:35:40|181148.1|181018.1|181161.4|181031.4|181161.4|181031.4|181144.3|181014.3|10
1732091750000|2024-11-20 08:35:50|181164.7|181034.7|181164.7|181034.7|181167.4|181037.4|181164.7|181034.7|4
1732091770000|2024-11-20 08:36:10|181152|181022|181148.5|181018.5|181152|181022|181148.5|181018.5|3
1732091780000|2024-11-20 08:36:20|181146.3|181016.3|181128.9|180998.9|181146.3|181016.3|181128.8|180998.8|8
1732091790000|2024-11-20 08:36:30|181130.4|181000.4|181128.9|180998.9|181131.1|181001.1|181128.9|180998.9|6
1732091800000|2024-11-20 08:36:40|181129.9|180999.9|181126.8|180996.8|181129.9|180999.9|181126.8|180996.8|5
1732091810000|2024-11-20 08:36:50|181125.3|180995.3|181094.7|180964.7|181127.3|180997.3|181094.7|180964.7|6
1732091820000|2024-11-20 08:37:00|181092.1|180962.1|181089.7|180959.7|181092.1|180962.1|181089.7|180959.7|2
1732091830000|2024-11-20 08:37:10|181087.1|180957.1|181103.7|180973.7|181110.8|180980.8|181086.6|180956.6|7
1732091840000|2024-11-20 08:37:20|181101.8|180971.8|181105.4|180975.4|181105.4|180975.4|181101.8|180971.8|3
1732091850000|2024-11-20 08:37:30|181107|180977|181105.2|180975.2|181107|180977|181105.2|180975.2|2
1732091860000|2024-11-20 08:37:40|181103.7|180973.7|181134.3|181004.3|181134.3|181004.3|181103.7|180973.7|7
1732091870000|2024-11-20 08:37:50|181134.8|181004.8|181125.7|180995.7|181134.8|181004.8|181125.7|180995.7|4
1732091880000|2024-11-20 08:38:00|181124.2|180994.2|181127.4|180997.4|181131.2|181001.2|181124.2|180994.2|6
1732091890000|2024-11-20 08:38:10|181125.8|180995.8|181129.7|180999.7|181130|181000|181125.8|180995.8|7
1732091900000|2024-11-20 08:38:20|181128.1|180998.1|181111.7|181021.7|181130.6|181022.2|181111.7|180998.1|6
1732091910000|2024-11-20 08:38:30|181109.7|181019.7|181110.2|181020.2|181110.2|181020.2|181108.3|181018.3|4
1732091920000|2024-11-20 08:38:40|181112.5|181022.5|181112.3|181022.3|181114.2|181024.2|181109.9|181019.9|8
1732091930000|2024-11-20 08:38:50|181113.3|181023.3|181112.9|181022.9|181113.3|181023.3|181112.3|181022.3|3
1732091940000|2024-11-20 08:39:00|181113.5|181023.5|181112.9|181022.9|181114.2|181024.2|181112.9|181022.9|4
1732091950000|2024-11-20 08:39:10|181114.2|181024.2|181168.6|181038.6|181200|181070|181114.2|181024.2|19
1732091960000|2024-11-20 08:39:20|181172.3|181042.3|181181.5|181051.5|181182.7|181052.7|181170.1|181040.1|11
1732091970000|2024-11-20 08:39:30|181199.1|181069.1|181192.7|181062.7|181199.1|181069.1|181192.7|181062.7|4
1732091980000|2024-11-20 08:39:40|181190.5|181060.5|181180.6|181050.6|181190.7|181060.7|181180.6|181050.6|7
1732091990000|2024-11-20 08:39:50|181180.1|181050.1|181180.3|181050.3|181180.6|181050.6|181179.8|181049.8|5
1732092000000|2024-11-20 08:40:00|181182.2|181052.2|181107.1|181017.1|181183.7|181053.7|181107.1|181017.1|10
1732092020000|2024-11-20 08:40:20|181109.8|181019.8|181140.3|181010.3|181140.3|181019.8|181109.8|181007.4|4
1732092030000|2024-11-20 08:40:30|181141.6|181011.6|181142.8|181012.8|181144|181014|181141.6|181011.6|4
1732092040000|2024-11-20 08:40:40|181142.7|181012.7|181194.7|181064.7|181195.4|181065.4|181142.7|181012.7|16
1732092050000|2024-11-20 08:40:50|181192.7|181062.7|181171.9|181041.9|181192.7|181062.7|181169.9|181039.9|21
1732092060000|2024-11-20 08:41:00|181172.4|181042.4|181168.1|181038.1|181172.4|181042.4|181164.5|181034.5|9
1732092070000|2024-11-20 08:41:10|181168.8|181038.8|181177.5|181047.5|181185.4|181055.4|181168.8|181038.8|16
1732092080000|2024-11-20 08:41:20|181176.3|181046.3|181178|181048|181178.9|181048.9|181173.2|181043.2|15
1732092090000|2024-11-20 08:41:30|181177|181047|181202.3|181072.3|181204.3|181074.3|181177|181047|17
1732092100000|2024-11-20 08:41:40|181203.3|181073.3|181209.5|181079.5|181212.2|181082.2|181201.6|181071.6|9
1732092110000|2024-11-20 08:41:50|181212.5|181082.5|181204.9|181074.9|181212.5|181082.5|181204.1|181074.1|16
1732092120000|2024-11-20 08:42:00|181209|181079|181210.4|181080.4|181214.6|181084.6|181209|181079|7
1732092130000|2024-11-20 08:42:10|181213.7|181083.7|181214|181084|181215.4|181085.4|181210.4|181080.4|7
1732092140000|2024-11-20 08:42:20|181212.4|181082.4|181204.7|181114.7|181213.7|181114.7|181202.8|181082.4|4
1732092150000|2024-11-20 08:42:30|181205.4|181115.4|181203.7|181113.7|181205.4|181115.4|181203.7|181113.7|3
1732092160000|2024-11-20 08:42:40|181202|181112|181202|181112|181202|181112|181202|181112|1
1732092190000|2024-11-20 08:43:10|181203.3|181113.3|181272.1|181142.1|181278.6|181185.6|181203.3|181113.3|18
1732092200000|2024-11-20 08:43:20|181272.6|181142.6|181289.4|181159.4|181292.4|181162.4|181272.4|181142.4|14
1732092210000|2024-11-20 08:43:30|181291.4|181161.4|181288.5|181158.5|181293.9|181163.9|181283.3|181153.3|21
1732092220000|2024-11-20 08:43:40|181290.7|181160.7|181254.7|181164.7|181290.7|181166.5|181254.7|181160.7|3
1732092250000|2024-11-20 08:44:10|181256.6|181166.6|181259.4|181169.4|181259.4|181169.4|181256.6|181166.6|4
1732092260000|2024-11-20 08:44:20|181293.5|181203.5|181258.5|181168.5|181308.2|181203.5|181258.5|181168.5|6
1732092270000|2024-11-20 08:44:30|181257.2|181167.2|181258.9|181168.9|181263.9|181173.9|181257.2|181167.2|7
1732092290000|2024-11-20 08:44:50|181259.2|181169.2|181260.6|181170.6|181262|181172|181258.9|181168.9|8
1732092300000|2024-11-20 08:45:00|181259.1|181169.1|181257.5|181167.5|181259.1|181169.1|181257.5|181167.5|2
1732092310000|2024-11-20 08:45:10|181255.8|181165.8|181255.8|181165.8|181255.8|181165.8|181255.8|181165.8|1
1732092320000|2024-11-20 08:45:20|181254|181164|181251.8|181161.8|181254|181164|181251.6|181161.6|3
1732092330000|2024-11-20 08:45:30|181250.1|181160.1|181232.1|181102.1|181250.1|181160.1|181232.1|181102.1|9
1732092340000|2024-11-20 08:45:40|181232.3|181102.3|181231.3|181101.3|181232.3|181102.3|181231.1|181101.1|6
1732092350000|2024-11-20 08:45:50|181229.8|181099.8|181168|181038|181229.8|181099.8|181159.5|181037.7|21
1732092360000|2024-11-20 08:46:00|181167.7|181037.7|181166.7|181036.7|181167.7|181037.7|181159.3|181029.3|24
1732092370000|2024-11-20 08:46:10|181165.5|181035.5|181160.8|181030.8|181165.5|181035.5|181160.8|181030.8|10
1732092380000|2024-11-20 08:46:20|181161.6|181031.6|181150.9|181020.9|181162.1|181032.1|181150.9|181020.9|9
1732092390000|2024-11-20 08:46:30|181155.2|181025.2|181153.4|181023.4|181155.2|181025.2|181150.4|181020.4|15
1732092400000|2024-11-20 08:46:40|181150.9|181020.9|181151.3|181021.3|181151.3|181021.3|181135.4|181005.4|11
1732092410000|2024-11-20 08:46:50|181152.3|181022.3|181166.2|181036.2|181167.9|181037.9|181150.6|181020.6|7
1732092420000|2024-11-20 08:47:00|181164.7|181034.7|181163.1|181033.1|181169.7|181039.7|181163.1|181033.1|12
1732092430000|2024-11-20 08:47:10|181162.6|181032.6|181153.8|181023.8|181162.6|181032.6|181153.5|181023.5|9
1732092440000|2024-11-20 08:47:20|181154.3|181024.3|181161.3|181031.3|181164.2|181034.2|181154.3|181024.3|12
1732092450000|2024-11-20 08:47:30|181159.3|181029.3|181154.5|181024.5|181159.3|181029.3|181154.5|181024.5|7
1732092460000|2024-11-20 08:47:40|181154.8|181024.8|181146.1|181016.1|181157.5|181027.5|181146.1|181016.1|6
1732092470000|2024-11-20 08:47:50|181144.5|181014.5|181142.5|181012.5|181144.5|181014.5|181142.5|181012.5|2
1732092480000|2024-11-20 08:48:00|181142.1|181012.1|181140.6|181010.6|181142.5|181012.5|181140.6|181010.6|4
1732092490000|2024-11-20 08:48:10|181140.9|181010.9|181141|181011|181141|181011|181128.9|180998.9|7
1732092500000|2024-11-20 08:48:20|181142.5|181012.5|181140.8|181010.8|181142.5|181012.5|181139.1|181009.1|5
1732092510000|2024-11-20 08:48:30|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|1
1732092540000|2024-11-20 08:49:00|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|181140.6|181010.6|1
1732092550000|2024-11-20 08:49:10|181142.5|181012.5|181125.1|180995.1|181142.5|181012.5|181125.1|180995.1|2
1732092560000|2024-11-20 08:49:20|181126.7|180996.7|181141.1|181011.1|181141.1|181011.1|181126.7|180996.7|3
1732092570000|2024-11-20 08:49:30|181142.5|181012.5|181141.1|181011.1|181142.5|181012.5|181141.1|181011.1|2
1732092600000|2024-11-20 08:50:00|181143.1|181013.1|181125.2|180995.2|181143.1|181013.1|181125.2|180995.2|2
1732092610000|2024-11-20 08:50:10|181124.5|180994.5|181088.9|180998.9|181124.8|181012.2|181088.9|180992.9|8
1732092620000|2024-11-20 08:50:20|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|1
1732092630000|2024-11-20 08:50:30|181089.2|180999.2|181088.2|180998.2|181089.2|180999.2|181088.2|180998.2|5
1732092640000|2024-11-20 08:50:40|181087.9|180997.9|181089.9|180999.9|181089.9|180999.9|181087.9|180997.9|2
1732092650000|2024-11-20 08:50:50|181089.5|180999.5|181088.2|180998.2|181089.5|180999.5|181087.9|180997.9|7
1732092660000|2024-11-20 08:51:00|181087.2|180997.2|181033.3|180903.3|181087.2|180997.2|181015.1|180903.3|12
1732092670000|2024-11-20 08:51:10|181034.8|180904.8|181023.3|180893.3|181034.8|180904.8|181019.2|180889.2|25
1732092680000|2024-11-20 08:51:20|181022.5|180892.5|181022|180892|181027|180897|181019|180889|17
1732092690000|2024-11-20 08:51:30|181019.7|180889.7|181018.6|180888.6|181023.7|180893.7|181018.6|180888.6|10
1732092700000|2024-11-20 08:51:40|181016.4|180886.4|181011.2|180881.2|181016.4|180886.4|181002.6|180872.6|18
1732092710000|2024-11-20 08:51:50|181012.6|180882.6|181014.5|180884.5|181018.7|180888.7|181011|180881|21
1732092720000|2024-11-20 08:52:00|181016.2|180886.2|181038.2|180908.2|181045.9|180915.9|181013.2|180883.2|16
1732092730000|2024-11-20 08:52:10|181039.6|180909.6|181040.5|180910.5|181041.2|180911.2|181037.6|180907.6|10
1732092740000|2024-11-20 08:52:20|181044.5|180914.5|181077.6|180947.6|181102.4|180972.4|181040.2|180910.2|16
1732092750000|2024-11-20 08:52:30|181077.9|180947.9|181083.7|180953.7|181083.7|180953.7|181077.9|180947.9|8
1732092760000|2024-11-20 08:52:40|181085.4|180955.4|181094.3|180964.3|181097.3|180967.3|181085.4|180955.4|15
1732092770000|2024-11-20 08:52:50|181093.9|180963.9|181087.3|180957.3|181093.9|180963.9|181087.3|180957.3|13
1732092780000|2024-11-20 08:53:00|181086.7|180956.7|181101.8|180971.8|181101.8|180971.8|181082.4|180952.4|11
1732092790000|2024-11-20 08:53:10|181106.3|180976.3|181132.7|181002.7|181132.9|181002.9|181106.3|180976.3|8
1732092800000|2024-11-20 08:53:20|181131.4|181001.4|181101.2|180971.2|181131.4|181001.4|181101.2|180971.2|10
1732092810000|2024-11-20 08:53:30|181100.9|180970.9|181098.2|180968.2|181101.7|180971.7|181098.2|180968.2|6
1732092820000|2024-11-20 08:53:40|181099.5|180969.5|181120|180990|181120|180990|181099.5|180969.5|3
1732092830000|2024-11-20 08:53:50|181119.8|180989.8|181124.3|180994.3|181124.5|180994.5|181119.6|180989.6|7
1732092840000|2024-11-20 08:54:00|181125.3|180995.3|181123.3|180993.3|181125.3|180995.3|181123.3|180993.3|4
1732092850000|2024-11-20 08:54:10|181123.7|180993.7|181135.2|181005.2|181138.2|181008.2|181123.7|180993.7|8
1732092860000|2024-11-20 08:54:20|181134.9|181004.9|181138.2|181008.2|181138.2|181008.2|181134.9|181004.9|2
1732092870000|2024-11-20 08:54:30|181141.5|181011.5|181158.7|181028.7|181159|181029|181141.5|181011.5|12
1732092880000|2024-11-20 08:54:40|181159|181029|181172|181042|181172.8|181042.8|181159|181029|14
1732092890000|2024-11-20 08:54:50|181172.1|181042.1|181168.7|181038.7|181173.9|181043.9|181168.7|181038.7|10
1732092900000|2024-11-20 08:55:00|181166.2|181036.2|181153.8|181023.8|181166.2|181036.2|181153.8|181023.8|9
1732092910000|2024-11-20 08:55:10|181154.3|181024.3|181149.2|181019.2|181154.3|181024.3|181148.7|181018.7|6
1732092920000|2024-11-20 08:55:20|181149|181019|181147.1|181017.1|181149|181019|181144.2|181014.2|6
1732092930000|2024-11-20 08:55:30|181147.6|181017.6|181147.9|181017.9|181148.8|181018.8|181147.4|181017.4|7
1732092940000|2024-11-20 08:55:40|181147.6|181017.6|181127.2|180997.2|181147.6|181017.6|181124.4|180994.4|16
1732092950000|2024-11-20 08:55:50|181127.9|180997.9|181112.9|180982.9|181131.2|181001.2|181112.9|180982.9|9
1732092960000|2024-11-20 08:56:00|181115.5|180985.5|181115.5|180985.5|181115.5|180985.5|181115.5|180985.5|1
1732092970000|2024-11-20 08:56:10|181135|181005|181141.8|181011.8|181142|181012|181135|181005|5
1732092980000|2024-11-20 08:56:20|181142|181012|181164.7|181034.7|181166.7|181036.7|181141.8|181011.8|13
1732092990000|2024-11-20 08:56:30|181161.9|181031.9|181160.1|181030.1|181161.9|181031.9|181160.1|181030.1|3
1732093000000|2024-11-20 08:56:40|181157.1|181027.1|181151|181021|181157.1|181027.1|181146.9|181016.9|9
1732093010000|2024-11-20 08:56:50|181150.3|181020.3|181151|181021|181153|181023|181150.2|181020.2|7
1732093020000|2024-11-20 08:57:00|181153.8|181023.8|181190.4|181060.4|181199.6|181069.6|181153.8|181023.8|8
1732093030000|2024-11-20 08:57:10|181188.5|181058.5|181181.1|181051.1|181188.6|181058.6|181180.7|181050.7|8
1732093040000|2024-11-20 08:57:20|181178.9|181048.9|181184.8|181054.8|181184.8|181054.8|181178.1|181048.1|6
1732093050000|2024-11-20 08:57:30|181185.1|181055.1|181182.3|181052.3|181185.3|181055.3|181181.5|181051.5|9
1732093060000|2024-11-20 08:57:40|181182|181052|181186.8|181056.8|181189.6|181059.6|181181.9|181051.9|7
1732093070000|2024-11-20 08:57:50|181184.3|181054.3|181202.3|181072.3|181212.4|181082.4|181184.3|181054.3|15
1732093080000|2024-11-20 08:58:00|181202.5|181072.5|181190.6|181060.6|181202.5|181072.5|181190.6|181060.6|4
1732093090000|2024-11-20 08:58:10|181185.4|181055.4|181169.7|181039.7|181185.4|181055.4|181169.7|181039.7|6
1732093100000|2024-11-20 08:58:20|181169.4|181039.4|181174.2|181044.2|181174.2|181044.2|181169.4|181039.4|8
1732093110000|2024-11-20 08:58:30|181176.2|181046.2|181176.2|181046.2|181176.2|181046.2|181174.1|181044.1|6
1732093120000|2024-11-20 08:58:40|181174.7|181044.7|181181.9|181051.9|181182.9|181052.9|181171.8|181041.8|11
1732093130000|2024-11-20 08:58:50|181179.6|181049.6|181179.7|181049.7|181183.6|181053.6|181178.3|181048.3|7
1732093140000|2024-11-20 08:59:00|181179.9|181049.9|181183.3|181053.3|181183.3|181053.3|181178.9|181048.9|7
1732093150000|2024-11-20 08:59:10|181182.8|181052.8|181183.6|181053.6|181183.6|181053.6|181182.6|181052.6|4
1732093160000|2024-11-20 08:59:20|181212|181082|181190.9|181060.9|181212.4|181082.4|181190.9|181060.9|5
1732093170000|2024-11-20 08:59:30|181190.6|181060.6|181171.5|181041.5|181190.6|181060.6|181171.5|181041.5|6
1732093180000|2024-11-20 08:59:40|181168.2|181038.2|181167.8|181037.8|181170.6|181040.6|181167.8|181037.8|7
1732093190000|2024-11-20 08:59:50|181168.1|181038.1|181171.1|181041.1|181171.1|181041.1|181168.1|181038.1|6
1732093200000|2024-11-20 09:00:00|181173.8|181043.8|181184.8|181054.8|181187.2|181057.2|181173.8|181043.8|15
1732093210000|2024-11-20 09:00:10|181184.4|181054.4|181226.8|181096.8|181226.8|181096.8|181184.4|181054.4|15
1732093220000|2024-11-20 09:00:20|181226.5|181096.5|181249.2|181119.2|181250.8|181120.8|181226|181096|9
1732093230000|2024-11-20 09:00:30|181238.4|181108.4|181250.7|181120.7|181250.7|181120.7|181238.4|181108.4|12
1732093240000|2024-11-20 09:00:40|181251|181121|181254.1|181124.1|181255.1|181125.1|181250.4|181120.4|8
1732093250000|2024-11-20 09:00:50|181254.8|181124.8|181265.5|181135.5|181265.5|181135.5|181252.5|181122.5|10
1732093260000|2024-11-20 09:01:00|181266.5|181136.5|181264.1|181134.1|181271.2|181141.2|181257.6|181127.6|12
1732093270000|2024-11-20 09:01:10|181263.4|181133.4|181261.5|181131.5|181263.6|181133.6|181249.1|181119.1|14
1732093280000|2024-11-20 09:01:20|181261.8|181131.8|181254.5|181124.5|181262.7|181132.7|181254.5|181124.5|10
1732093290000|2024-11-20 09:01:30|181254.8|181124.8|181261.6|181131.6|181264.6|181134.6|181245.6|181115.6|20
1732093300000|2024-11-20 09:01:40|181261.9|181131.9|181262.6|181132.6|181264.3|181134.3|181261.6|181131.6|7
1732093310000|2024-11-20 09:01:50|181264.3|181134.3|181280.8|181150.8|181280.8|181150.8|181263.2|181133.2|9
1732093320000|2024-11-20 09:02:00|181281.4|181151.4|181301.6|181171.6|181302.1|181172.1|181251.5|181151.4|15
1732093330000|2024-11-20 09:02:10|181308.3|181178.3|181304.9|181174.9|181308.3|181178.3|181303.9|181173.9|6
1732093340000|2024-11-20 09:02:20|181304.3|181174.3|181304.3|181174.3|181308.3|181178.3|181304.3|181174.3|9
1732093350000|2024-11-20 09:02:30|181302.7|181172.7|181294.3|181164.3|181302.7|181172.7|181294|181164|7
1732093360000|2024-11-20 09:02:40|181294.7|181164.7|181291.5|181161.5|181295.7|181165.7|181291.5|181161.5|5
1732093370000|2024-11-20 09:02:50|181292.1|181162.1|181292.1|181162.1|181292.5|181162.5|181291.8|181161.8|4
1732093380000|2024-11-20 09:03:00|181299.6|181169.6|181301.6|181171.6|181301.6|181171.6|181294.3|181164.3|14
1732093390000|2024-11-20 09:03:10|181295.5|181165.5|181288|181158|181295.8|181165.8|181288|181158|6
1732093400000|2024-11-20 09:03:20|181288.1|181158.1|181285.9|181155.9|181288.8|181158.8|181285.9|181155.9|8
1732093410000|2024-11-20 09:03:30|181286.2|181156.2|181288|181158|181288|181158|181286.1|181156.1|6
1732093420000|2024-11-20 09:03:40|181288.3|181158.3|181294.8|181204.8|181300.5|181207.2|181285.3|181157.9|10
1732093430000|2024-11-20 09:03:50|181295.5|181205.5|181295.2|181205.2|181296.5|181206.5|181293.5|181203.5|6
1732093440000|2024-11-20 09:04:00|181294.5|181204.5|181309.7|181179.7|181312.4|181204.8|181293.2|181172.8|14
1732093450000|2024-11-20 09:04:10|181311.3|181181.3|181299.9|181169.9|181311.3|181181.3|181299.6|181169.6|8
1732093460000|2024-11-20 09:04:20|181299.6|181169.6|181301.4|181171.4|181309.7|181179.7|181299.6|181169.6|8
1732093470000|2024-11-20 09:04:30|181309.7|181179.7|181291.5|181161.5|181309.7|181179.7|181290|181160|8
1732093480000|2024-11-20 09:04:40|181294.5|181164.5|181287.7|181157.7|181294.5|181164.5|181287.7|181157.7|4
1732093490000|2024-11-20 09:04:50|181289.4|181159.4|181299.5|181169.5|181299.5|181169.5|181289.4|181159.4|4
1732093500000|2024-11-20 09:05:00|181301.5|181171.5|181311.3|181181.3|181311.6|181181.6|181301.5|181171.5|3
1732093510000|2024-11-20 09:05:10|181313.1|181183.1|181314.4|181184.4|181314.4|181184.4|181313.1|181183.1|2
1732093520000|2024-11-20 09:05:20|181314.1|181184.1|181306|181176|181314.1|181184.1|181303|181173|8
1732093530000|2024-11-20 09:05:30|181303.8|181173.8|181351.4|181221.4|181361.4|181247.6|181300.4|181170.4|12
1732093540000|2024-11-20 09:05:40|181351.1|181221.1|181357.6|181227.6|181362.1|181232.1|181350.8|181220.8|10
1732093550000|2024-11-20 09:05:50|181355.3|181225.3|181340.3|181210.3|181355.3|181225.3|181340.3|181210.3|6
1732093560000|2024-11-20 09:06:00|181340.9|181210.9|181349.6|181219.6|181351.2|181221.2|181337.9|181207.9|15
1732093570000|2024-11-20 09:06:10|181347.9|181217.9|181326.8|181196.8|181351|181221|181326.8|181196.8|9
1732093580000|2024-11-20 09:06:20|181327.1|181197.1|181320.5|181190.5|181327.1|181197.1|181320.1|181190.1|9
1732093590000|2024-11-20 09:06:30|181320.8|181190.8|181319.3|181189.3|181322.4|181192.4|181315.2|181185.2|6
1732093600000|2024-11-20 09:06:40|181319.9|181189.9|181319.6|181189.6|181320.3|181190.3|181319.3|181189.3|5
1732093610000|2024-11-20 09:06:50|181316.3|181186.3|181320.7|181190.7|181320.7|181190.7|181314.2|181184.2|8
1732093620000|2024-11-20 09:07:00|181322.4|181192.4|181325.3|181195.3|181325.9|181195.9|181322.4|181192.4|6
1732093630000|2024-11-20 09:07:10|181321.3|181191.3|181315.7|181185.7|181321.3|181191.3|181314.3|181184.3|10
1732093640000|2024-11-20 09:07:20|181314.7|181184.7|181298.1|181168.1|181325.3|181195.3|181298.1|181168.1|14
1732093650000|2024-11-20 09:07:30|181298.4|181168.4|181303.1|181173.1|181303.1|181173.1|181298.4|181168.4|6
1732093660000|2024-11-20 09:07:40|181305.1|181175.1|181285.7|181195.7|181305.1|181195.7|181285.7|181175.1|2
1732093670000|2024-11-20 09:07:50|181286|181196|181287.6|181197.6|181288.3|181198.3|181286|181196|5
1732093680000|2024-11-20 09:08:00|181348.7|181258.7|181353.8|181223.8|181353.8|181258.7|181339.7|181216.1|13
1732093690000|2024-11-20 09:08:10|181355.8|181225.8|181353.8|181223.8|181355.8|181225.8|181353.8|181223.8|4
1732093700000|2024-11-20 09:08:20|181355.8|181225.8|181355.8|181225.8|181355.8|181225.8|181355.8|181225.8|1
1732093710000|2024-11-20 09:08:30|181358.8|181228.8|181360.5|181230.5|181361.8|181231.8|181356.8|181226.8|7
1732093720000|2024-11-20 09:08:40|181361.5|181231.5|181363.8|181233.8|181364.1|181234.1|181361.5|181231.5|5
1732093730000|2024-11-20 09:08:50|181364.8|181234.8|181440.1|181350.1|181440.7|181350.7|181362.1|181232.1|13
1732093740000|2024-11-20 09:09:00|181441.9|181351.9|181436.8|181306.8|181441.9|181351.9|181426.1|181296.1|19
1732093750000|2024-11-20 09:09:10|181437.2|181307.2|181466.6|181336.6|181468.2|181338.2|181433.9|181303.9|18
1732093760000|2024-11-20 09:09:20|181467.2|181337.2|181469.2|181339.2|181471.3|181341.3|181464.3|181334.3|14
1732093770000|2024-11-20 09:09:30|181469.6|181339.6|181476.9|181346.9|181477.9|181347.9|181469.6|181339.6|6
1732093780000|2024-11-20 09:09:40|181476.5|181346.5|181476.9|181346.9|181476.9|181346.9|181476.5|181346.5|2
1732093790000|2024-11-20 09:09:50|181478.8|181348.8|181476.7|181346.7|181504.2|181374.2|181476.7|181346.7|4
1732093800000|2024-11-20 09:10:00|181487.7|181357.7|181515.5|181385.5|181518.6|181388.6|181487.7|181357.7|20
1732093810000|2024-11-20 09:10:10|181512.5|181382.5|181501.2|181371.2|181512.5|181382.5|181496.7|181366.7|16
1732093820000|2024-11-20 09:10:20|181500.6|181370.6|181501.9|181371.9|181501.9|181371.9|181500.6|181370.6|3
1732093830000|2024-11-20 09:10:30|181501.6|181371.6|181502.8|181372.8|181502.8|181372.8|181491.7|181361.7|8
1732093840000|2024-11-20 09:10:40|181501.8|181371.8|181500.8|181370.8|181501.8|181371.8|181489.2|181359.2|15
1732093850000|2024-11-20 09:10:50|181501.6|181371.6|181482.8|181352.8|181501.6|181371.6|181482.8|181352.8|11
1732093870000|2024-11-20 09:11:10|181482.3|181352.3|181476.9|181346.9|181482.8|181352.8|181476.9|181346.9|5
1732093880000|2024-11-20 09:11:20|181477.4|181347.4|181474.7|181344.7|181477.4|181347.4|181474|181344|6
1732093900000|2024-11-20 09:11:40|181475.5|181345.5|181479.8|181349.8|181479.8|181349.8|181475.5|181345.5|6
1732093910000|2024-11-20 09:11:50|181479.3|181349.3|181475.5|181345.5|181479.3|181349.3|181475.5|181345.5|8
1732093920000|2024-11-20 09:12:00|181473.1|181343.1|181468.4|181338.4|181473.1|181343.1|181465.4|181335.4|8
1732093930000|2024-11-20 09:12:10|181470.7|181340.7|181400.5|181270.5|181474.5|181344.5|181390|181260|16
1732093940000|2024-11-20 09:12:20|181400.3|181270.3|181410|181280|181410|181280|181400.3|181270.3|9
1732093950000|2024-11-20 09:12:30|181410.7|181280.7|181410.5|181280.5|181411|181281|181410.2|181280.2|7
1732093960000|2024-11-20 09:12:40|181410.7|181280.7|181411|181281|181411|181281|181410.5|181280.5|7
1732093970000|2024-11-20 09:12:50|181409.5|181279.5|181398.1|181268.1|181409.5|181279.5|181396.6|181266.6|10
1732093980000|2024-11-20 09:13:00|181399.6|181269.6|181399.6|181269.6|181399.6|181269.6|181397.6|181267.6|5
1732093990000|2024-11-20 09:13:10|181399.4|181269.4|181385.5|181255.5|181399.4|181269.4|181385.5|181255.5|7
1732094000000|2024-11-20 09:13:20|181385.7|181255.7|181385.2|181255.2|181385.7|181255.7|181384.7|181254.7|6
1732094010000|2024-11-20 09:13:30|181385|181255|181365.1|181235.1|181385.2|181255.2|181362.3|181232.3|12
1732094020000|2024-11-20 09:13:40|181364.6|181234.6|181351.1|181221.1|181364.6|181234.6|181351.1|181221.1|5
1732094030000|2024-11-20 09:13:50|181337.8|181247.8|181329.4|181239.4|181337.8|181247.8|181329.4|181239.4|3
1732094040000|2024-11-20 09:14:00|181332.7|181202.7|181336.8|181206.8|181336.8|181206.8|181328.9|181198.9|9
1732094050000|2024-11-20 09:14:10|181339.2|181209.2|181325.6|181195.6|181339.2|181209.2|181302.8|181172.8|12
1732094060000|2024-11-20 09:14:20|181326.6|181196.6|181326.3|181196.3|181326.6|181196.6|181325.3|181195.3|8
1732094070000|2024-11-20 09:14:30|181327|181197|181327.3|181197.3|181327.3|181197.3|181326.3|181196.3|6
1732094080000|2024-11-20 09:14:40|181327|181197|181332.1|181202.1|181332.1|181202.1|181327|181197|6
1732094090000|2024-11-20 09:14:50|181331.4|181201.4|181348.6|181218.6|181348.6|181218.6|181330.4|181200.4|8
1732094100000|2024-11-20 09:15:00|181349.6|181219.6|181352.1|181222.1|181352.1|181222.1|181349.6|181219.6|2
1732094110000|2024-11-20 09:15:10|181352.9|181222.9|181352.1|181222.1|181352.9|181222.9|181352.1|181222.1|2
1732094120000|2024-11-20 09:15:20|181348.7|181218.7|181353|181223|181353|181223|181339.9|181209.9|14
1732094130000|2024-11-20 09:15:30|181354.6|181224.6|181350.4|181220.4|181354.6|181224.6|181341.6|181211.6|9
1732094140000|2024-11-20 09:15:40|181348.4|181218.4|181352.2|181222.2|181355.5|181225.5|181348.4|181218.4|9
1732094150000|2024-11-20 09:15:50|181353.5|181223.5|181351.7|181221.7|181369.9|181239.9|181341.7|181211.7|13
1732094160000|2024-11-20 09:16:00|181345.5|181215.5|181363.3|181233.3|181364.3|181234.3|181344.2|181214.2|16
1732094170000|2024-11-20 09:16:10|181363|181233|181362.3|181232.3|181363.7|181233.7|181362.3|181232.3|6
1732094180000|2024-11-20 09:16:20|181364.7|181234.7|181413.8|181283.8|181419.6|181313.2|181362.3|181232.3|12
1732094190000|2024-11-20 09:16:30|181414.2|181284.2|181422.6|181292.6|181426.2|181296.2|181411.6|181281.6|12
1732094200000|2024-11-20 09:16:40|181423.9|181293.9|181423.4|181293.4|181427.5|181297.5|181423.4|181293.4|12
1732094210000|2024-11-20 09:16:50|181424.9|181294.9|181424.6|181294.6|181426.8|181296.8|181424.4|181294.4|9
1732094220000|2024-11-20 09:17:00|181427.8|181297.8|181463|181333|181463|181333|181425.6|181295.6|9
1732094230000|2024-11-20 09:17:10|181464.5|181334.5|181466.5|181336.5|181466.5|181336.5|181464.5|181334.5|3
1732094240000|2024-11-20 09:17:20|181466.2|181336.2|181466.2|181336.2|181466.2|181336.2|181466.2|181336.2|1
1732094260000|2024-11-20 09:17:40|181466.8|181336.8|181479.6|181349.6|181488.3|181358.3|181466.8|181336.8|8
1732094270000|2024-11-20 09:17:50|181482.1|181352.1|181488.3|181358.3|181488.3|181358.3|181479.2|181349.2|9
1732094290000|2024-11-20 09:18:10|181486.6|181356.6|181464.7|181334.7|181486.6|181356.6|181464.7|181334.7|4
1732094310000|2024-11-20 09:18:30|181463.1|181333.1|181461.1|181331.1|181463.1|181333.1|181461.1|181331.1|3
1732094320000|2024-11-20 09:18:40|181461.8|181331.8|181463.2|181333.2|181463.2|181333.2|181461.8|181331.8|3
1732094340000|2024-11-20 09:19:00|181462.9|181332.9|181462.5|181332.5|181462.9|181332.9|181462.5|181332.5|2
1732094350000|2024-11-20 09:19:10|181463.2|181333.2|181464.8|181334.8|181464.8|181334.8|181463.2|181333.2|2
1732094370000|2024-11-20 09:19:30|181463|181333|181456.7|181326.7|181463|181333|181456.7|181326.7|6
1732094380000|2024-11-20 09:19:40|181455.7|181325.7|181450.5|181320.5|181456.4|181326.4|181449.2|181319.2|8
1732094390000|2024-11-20 09:19:50|181450.9|181320.9|181453.5|181323.5|181453.5|181323.5|181449.2|181319.2|10
1732094400000|2024-11-20 09:20:00|181449.6|181319.6|181442.2|181312.2|181449.6|181319.6|181436.7|181306.7|14
1732094410000|2024-11-20 09:20:10|181447.6|181317.6|181477.1|181347.1|181477.1|181347.1|181447.6|181317.6|14
1732094420000|2024-11-20 09:20:20|181473.1|181343.1|181464|181334|181473.1|181343.1|181463.6|181333.6|11
1732094430000|2024-11-20 09:20:30|181464.3|181334.3|181463.3|181333.3|181465.6|181335.6|181463.3|181333.3|8
1732094440000|2024-11-20 09:20:40|181463|181333|181461.4|181331.4|181463|181333|181461.1|181331.1|7
1732094450000|2024-11-20 09:20:50|181460.1|181330.1|181461.4|181331.4|181461.4|181331.4|181459.8|181329.8|6
1732094460000|2024-11-20 09:21:00|181459.4|181329.4|181458.1|181328.1|181460|181330|181451.3|181321.3|13
1732094470000|2024-11-20 09:21:10|181450.4|181320.4|181454.2|181324.2|181454.9|181324.9|181450.4|181320.4|6
1732094480000|2024-11-20 09:21:20|181454.6|181324.6|181453.2|181323.2|181454.6|181324.6|181452.9|181322.9|6
1732094490000|2024-11-20 09:21:30|181452.6|181322.6|181452.9|181322.9|181452.9|181322.9|181452.6|181322.6|2
1732094500000|2024-11-20 09:21:40|181453.2|181323.2|181452.9|181322.9|181453.2|181323.2|181452.6|181322.6|3
1732094520000|2024-11-20 09:22:00|181454.6|181324.6|181454.9|181324.9|181454.9|181324.9|181453.9|181323.9|5
1732094530000|2024-11-20 09:22:10|181454.2|181324.2|181454.6|181324.6|181455.2|181325.2|181454.2|181324.2|5
1732094540000|2024-11-20 09:22:20|181460.4|181330.4|181461.8|181331.8|181461.8|181331.8|181453.8|181323.8|10
1732094550000|2024-11-20 09:22:30|181457.5|181327.5|181468.3|181338.3|181470.7|181340.7|181457.5|181327.5|8
1732094560000|2024-11-20 09:22:40|181468.6|181338.6|181468.5|181338.5|181471.5|181341.5|181468.1|181338.1|11
1732094570000|2024-11-20 09:22:50|181468.1|181338.1|181466|181336|181474.8|181344.8|181466|181336|10
1732094580000|2024-11-20 09:23:00|181467|181337|181409.8|181279.8|181467|181337|181405.8|181275.8|21
1732094590000|2024-11-20 09:23:10|181408.3|181278.3|181424.4|181294.4|181424.4|181294.4|181404.9|181274.9|19
1732094600000|2024-11-20 09:23:20|181426.1|181296.1|181430.8|181300.8|181432.5|181302.5|181420.1|181290.1|10
1732094610000|2024-11-20 09:23:30|181435.1|181305.1|181439.6|181309.6|181439.6|181309.6|181435.1|181305.1|12
1732094620000|2024-11-20 09:23:40|181437.9|181307.9|181430|181300|181437.9|181307.9|181430|181300|4
1732094630000|2024-11-20 09:23:50|181428.3|181298.3|181421.9|181291.9|181428.3|181298.3|181420.9|181290.9|10
1732094640000|2024-11-20 09:24:00|181421.6|181291.6|181421.6|181291.6|181421.9|181291.9|181420.6|181290.6|5
1732094650000|2024-11-20 09:24:10|181421.3|181291.3|181424.8|181294.8|181425.2|181295.2|181421.3|181291.3|7
1732094660000|2024-11-20 09:24:20|181431.2|181301.2|181428.5|181298.5|181431.2|181301.2|181426.2|181296.2|6
1732094670000|2024-11-20 09:24:30|181426.7|181296.7|181435.5|181305.5|181441.5|181311.5|181425.1|181295.1|8
1732094680000|2024-11-20 09:24:40|181433.9|181303.9|181446.7|181316.7|181446.7|181316.7|181433.2|181303.2|14
1732094690000|2024-11-20 09:24:50|181443.7|181313.7|181446.7|181316.7|181446.7|181316.7|181443.7|181313.7|3
1732094700000|2024-11-20 09:25:00|181446|181316|181446.5|181316.5|181447.5|181317.5|181446|181316|7
1732094710000|2024-11-20 09:25:10|181446.8|181316.8|181445.8|181315.8|181447.8|181317.8|181445.5|181315.5|5
1732094720000|2024-11-20 09:25:20|181448.8|181318.8|181448.8|181318.8|181448.8|181318.8|181448.8|181318.8|1
1732094730000|2024-11-20 09:25:30|181446.2|181316.2|181440.8|181310.8|181446.2|181316.2|181439.1|181309.1|4
1732094740000|2024-11-20 09:25:40|181442.4|181312.4|181444.4|181314.4|181447.7|181317.7|181442.4|181312.4|3
1732094750000|2024-11-20 09:25:50|181448.7|181318.7|181446.1|181316.1|181450.1|181320.1|181444.4|181314.4|5
1732094760000|2024-11-20 09:26:00|181450.1|181320.1|181400|181270|181450.1|181320.1|181391.4|181261.4|13
1732094770000|2024-11-20 09:26:10|181398.7|181268.7|181400.3|181270.3|181400.3|181270.3|181398.3|181268.3|6
1732094780000|2024-11-20 09:26:20|181399.3|181269.3|181412.8|181282.8|181412.8|181282.8|181399.3|181269.3|12
1732094790000|2024-11-20 09:26:30|181413.1|181283.1|181414.7|181284.7|181414.7|181284.7|181413.1|181283.1|2
1732094800000|2024-11-20 09:26:40|181415.4|181285.4|181399|181269|181415.4|181285.4|181399|181269|5
1732094810000|2024-11-20 09:26:50|181407.7|181277.7|181412.6|181282.6|181413|181283|181404.4|181274.4|7
1732094820000|2024-11-20 09:27:00|181411.2|181281.2|181408.7|181278.7|181414.9|181284.9|181408.7|181278.7|9
1732094830000|2024-11-20 09:27:10|181408.3|181278.3|181401.5|181271.5|181408.3|181278.3|181400.5|181270.5|8
1732094840000|2024-11-20 09:27:20|181399.8|181269.8|181389.7|181259.7|181399.8|181269.8|181389|181259|9
1732094850000|2024-11-20 09:27:30|181388.7|181258.7|181365.9|181235.9|181388.7|181258.7|181362.2|181232.2|7
1732094860000|2024-11-20 09:27:40|181363.2|181233.2|181360.6|181230.6|181363.2|181233.2|181356.6|181226.6|7
1732094870000|2024-11-20 09:27:50|181365.4|181235.4|181362.1|181232.1|181365.4|181235.4|181362.1|181232.1|6
1732094880000|2024-11-20 09:28:00|181362.4|181232.4|181348.5|181258.5|181363.7|181261.5|181344.5|181232.1|12
1732094890000|2024-11-20 09:28:10|181350.5|181260.5|181352.9|181262.9|181355.9|181265.9|181348.3|181258.3|9
1732094900000|2024-11-20 09:28:20|181354.5|181264.5|181351|181261|181357.6|181267.6|181343.9|181253.9|15
1732094910000|2024-11-20 09:28:30|181354.3|181264.3|181356.6|181266.6|181359.6|181269.6|181351.3|181261.3|15
1732094920000|2024-11-20 09:28:40|181357.6|181267.6|181363.1|181273.1|181363.1|181273.1|181355.9|181265.9|16
1732094930000|2024-11-20 09:28:50|181364.8|181274.8|181359.8|181269.8|181366.5|181276.5|181358.5|181268.5|12
1732094940000|2024-11-20 09:29:00|181364.8|181274.8|181359.3|181269.3|181365.5|181275.5|181354|181264|19
1732094950000|2024-11-20 09:29:10|181357.7|181267.7|181352.8|181262.8|181357.7|181267.7|181347.5|181257.5|18
1732094960000|2024-11-20 09:29:20|181350.5|181260.5|181358.4|181268.4|181364.6|181274.6|181350.1|181260.1|25
1732094970000|2024-11-20 09:29:30|181357.8|181267.8|181355.2|181265.2|181360.6|181270.6|181354.8|181264.8|12
1732094980000|2024-11-20 09:29:40|181353.9|181263.9|181350.2|181260.2|181359.6|181269.6|181350.2|181260.2|11
1732094990000|2024-11-20 09:29:50|181348.5|181258.5|181352.2|181262.2|181353.8|181263.8|181348.5|181258.5|9
1732095000000|2024-11-20 09:30:00|181351.2|181261.2|181350.8|181260.8|181351.2|181261.2|181350.8|181260.8|2
1732095010000|2024-11-20 09:30:10|181351.2|181261.2|181356.2|181266.2|181362.5|181272.5|181351.2|181261.2|9
1732095020000|2024-11-20 09:30:20|181354.8|181264.8|181424.8|181294.8|181432.3|181320.5|181351.5|181261.5|13
1732095030000|2024-11-20 09:30:30|181423.9|181293.9|181413.4|181323.4|181430.3|181325.7|181410.1|181292.2|19
1732095040000|2024-11-20 09:30:40|181410.1|181320.1|181409.8|181319.8|181413.4|181323.4|181409.8|181319.8|8
1732095050000|2024-11-20 09:30:50|181411.3|181321.3|181434.7|181344.7|181452|181362|181411.3|181301.3|11
1732095060000|2024-11-20 09:31:00|181435.3|181345.3|181435.8|181345.8|181437.1|181347.1|181435.3|181345.3|8
1732095070000|2024-11-20 09:31:10|181435.4|181345.4|181436.7|181346.7|181440.3|181350.3|181435.4|181345.4|8
1732095080000|2024-11-20 09:31:20|181438|181348|181517.7|181387.7|181517.7|181387.7|181438|181348|10
1732095090000|2024-11-20 09:31:30|181513.9|181383.9|181517.2|181387.2|181517.3|181387.3|181513.9|181383.9|5
1732095100000|2024-11-20 09:31:40|181517.3|181387.3|181519.4|181389.4|181520.1|181390.1|181517.3|181387.3|7
1732095110000|2024-11-20 09:31:50|181519.1|181389.1|181552.2|181422.2|181563.4|181452.1|181510.1|181389.1|17
1732095120000|2024-11-20 09:32:00|181551.7|181421.7|181555.2|181425.2|181561|181431|181551.7|181421.7|21
1732095130000|2024-11-20 09:32:10|181553.6|181423.6|181522.6|181432.6|181556.3|181432.6|181517|181422.9|8
1732095150000|2024-11-20 09:32:30|181521.2|181431.2|181523.1|181433.1|181523.1|181433.1|181521.2|181431.2|2
1732095160000|2024-11-20 09:32:40|181521.2|181431.2|181510.6|181420.6|181523|181433|181510.6|181420.6|14
1732095170000|2024-11-20 09:32:50|181510.9|181420.9|181510.6|181420.6|181510.9|181420.9|181510.6|181420.6|4
1732095190000|2024-11-20 09:33:10|181512.4|181422.4|181513.7|181423.7|181514.1|181424.1|181512.4|181422.4|8
1732095200000|2024-11-20 09:33:20|181528.7|181438.7|181563.6|181433.6|181568.9|181438.9|181528.7|181433.6|8
1732095210000|2024-11-20 09:33:30|181563.9|181433.9|181588.7|181458.7|181593.7|181463.7|181563.9|181433.9|11
1732095220000|2024-11-20 09:33:40|181583.4|181453.4|181585.9|181455.9|181590.5|181460.5|181575.4|181445.4|16
1732095230000|2024-11-20 09:33:50|181582.9|181452.9|181582.1|181452.1|181582.9|181452.9|181579.1|181449.1|8
1732095240000|2024-11-20 09:34:00|181584|181454|181597.7|181467.7|181604.7|181474.7|181584|181454|23
1732095250000|2024-11-20 09:34:10|181597.3|181467.3|181604.2|181474.2|181604.7|181474.7|181589|181459|18
1732095260000|2024-11-20 09:34:20|181603.6|181473.6|181617.5|181487.5|181618.5|181488.5|181603.6|181473.6|7
1732095270000|2024-11-20 09:34:30|181617.2|181487.2|181608.5|181518.5|181617.6|181518.5|181608.5|181485.3|4
1732095280000|2024-11-20 09:34:40|181668.8|181578.8|181728.2|181598.2|181728.2|181629.7|181668.8|181578.8|6
1732095290000|2024-11-20 09:34:50|181729.8|181599.8|181729.8|181599.8|181729.8|181599.8|181729.8|181599.8|1
1732095300000|2024-11-20 09:35:00|181727.9|181597.9|181729.6|181599.6|181729.6|181599.6|181727.9|181597.9|2
1732095310000|2024-11-20 09:35:10|181727.8|181597.8|181726.1|181596.1|181727.8|181597.8|181726.1|181596.1|2
1732095320000|2024-11-20 09:35:20|181695.3|181605.3|181695.3|181605.3|181695.3|181605.3|181695.3|181605.3|1
1732095330000|2024-11-20 09:35:30|181702.2|181572.2|181693.9|181563.9|181712.9|181582.9|181693.2|181563.2|12
1732095340000|2024-11-20 09:35:40|181693.2|181563.2|181696.5|181566.5|181704.5|181574.5|181691.4|181561.4|12
1732095350000|2024-11-20 09:35:50|181695.1|181565.1|181692.1|181562.1|181695.5|181565.5|181692.1|181562.1|6
1732095360000|2024-11-20 09:36:00|181690.5|181560.5|181615.8|181485.8|181690.5|181560.5|181615.8|181485.8|12
1732095370000|2024-11-20 09:36:10|181615.5|181485.5|181587.4|181457.4|181617.5|181487.5|181587.4|181457.4|4
1732095380000|2024-11-20 09:36:20|181601.7|181471.7|181621.6|181491.6|181627.8|181497.8|181601.7|181471.7|18
1732095390000|2024-11-20 09:36:30|181620.9|181490.9|181621.3|181491.3|181622.3|181492.3|181619.3|181489.3|10
1732095400000|2024-11-20 09:36:40|181618.3|181488.3|181638.6|181508.6|181638.6|181508.6|181618.3|181488.3|12
1732095410000|2024-11-20 09:36:50|181633.9|181503.9|181634.3|181504.3|181634.9|181504.9|181633.6|181503.6|7
1732095420000|2024-11-20 09:37:00|181633.6|181503.6|181624.8|181494.8|181637|181507|181624.8|181494.8|14
1732095430000|2024-11-20 09:37:10|181623|181493|181619.9|181489.9|181623|181493|181619.9|181489.9|6
1732095440000|2024-11-20 09:37:20|181618.4|181488.4|181604.9|181474.9|181618.4|181488.4|181601|181471|15
1732095450000|2024-11-20 09:37:30|181607.2|181477.2|181616.1|181486.1|181616.9|181486.9|181604.4|181474.4|12
1732095460000|2024-11-20 09:37:40|181617.6|181487.6|181588.1|181458.1|181617.6|181487.6|181588.1|181458.1|9
1732095470000|2024-11-20 09:37:50|181585.5|181455.5|181584.1|181454.1|181585.5|181455.5|181584.1|181454.1|6
1732095480000|2024-11-20 09:38:00|181583.5|181453.5|181559|181429|181583.5|181453.5|181558.6|181428.6|9
1732095490000|2024-11-20 09:38:10|181559.3|181429.3|181557.6|181427.6|181561|181431|181554.3|181424.3|10
1732095500000|2024-11-20 09:38:20|181553.6|181423.6|181523|181393|181553.6|181423.6|181517.2|181387.2|10
1732095510000|2024-11-20 09:38:30|181531.9|181401.9|181523.6|181393.6|181531.9|181401.9|181521.6|181391.6|13
1732095520000|2024-11-20 09:38:40|181523.3|181393.3|181549.3|181419.3|181555.3|181425.3|181523.3|181393.3|15
1732095530000|2024-11-20 09:38:50|181540|181410|181529.7|181399.7|181540|181410|181525|181395|10
1732095540000|2024-11-20 09:39:00|181531|181401|181533|181403|181533|181403|181531|181401|5
1732095550000|2024-11-20 09:39:10|181534.8|181404.8|181524.6|181394.6|181534.8|181404.8|181524.3|181394.3|8
1732095560000|2024-11-20 09:39:20|181524.3|181394.3|181525.3|181395.3|181535.9|181405.9|181521.4|181391.4|9
1732095570000|2024-11-20 09:39:30|181520.5|181390.5|181463.4|181333.4|181520.5|181390.5|181463.4|181333.4|18
1732095580000|2024-11-20 09:39:40|181458.8|181328.8|181425.6|181295.6|181458.8|181328.8|181425.6|181295.6|12
1732095590000|2024-11-20 09:39:50|181424.6|181294.6|181427.4|181297.4|181433|181303|181421.8|181291.8|11
1732095600000|2024-11-20 09:40:00|181424.1|181294.1|181399.5|181269.5|181424.1|181294.1|181399.5|181269.5|11
1732095610000|2024-11-20 09:40:10|181394.1|181264.1|181405|181275|181409.2|181279.2|181392.1|181262.1|10
1732095620000|2024-11-20 09:40:20|181406.5|181276.5|181398.5|181268.5|181409.9|181279.9|181398.5|181268.5|10
1732095630000|2024-11-20 09:40:30|181399.8|181269.8|181441.5|181311.5|181444|181314|181399.5|181269.5|13
1732095640000|2024-11-20 09:40:40|181455.2|181325.2|181477.9|181347.9|181479.8|181349.8|181455.2|181325.2|11
1732095650000|2024-11-20 09:40:50|181480|181350|181480|181350|181480|181350|181478.6|181348.6|9
1732095660000|2024-11-20 09:41:00|181478.8|181348.8|181457.4|181327.4|181478.8|181348.8|181456.7|181326.7|7
1732095670000|2024-11-20 09:41:10|181456.7|181326.7|181453.7|181323.7|181457.1|181327.1|181453.7|181323.7|6
1732095680000|2024-11-20 09:41:20|181452.4|181322.4|181452|181322|181452.7|181322.7|181451.1|181321.1|6
1732095690000|2024-11-20 09:41:30|181454|181324|181455.1|181325.1|181457.1|181327.1|181454|181324|7
1732095700000|2024-11-20 09:41:40|181454.7|181324.7|181455.1|181325.1|181456.4|181326.4|181454.7|181324.7|5
1732095710000|2024-11-20 09:41:50|181455.7|181325.7|181455.7|181325.7|181455.7|181325.7|181454.7|181324.7|3
1732095720000|2024-11-20 09:42:00|181456|181326|181457.1|181327.1|181457.4|181327.4|181456|181326|4
1732095730000|2024-11-20 09:42:10|181455.1|181325.1|181446.6|181316.6|181455.7|181325.7|181444.5|181314.5|13
1732095740000|2024-11-20 09:42:20|181446.2|181316.2|181437.9|181307.9|181446.2|181316.2|181435.3|181305.3|8
1732095750000|2024-11-20 09:42:30|181437.3|181307.3|181437.3|181307.3|181439.6|181309.6|181437.3|181307.3|8
1732095760000|2024-11-20 09:42:40|181440.2|181310.2|181429.2|181299.2|181440.2|181310.2|181428.7|181298.7|5
1732095770000|2024-11-20 09:42:50|181428.7|181298.7|181428.7|181298.7|181435.1|181305.1|181428.4|181298.4|7
1732095780000|2024-11-20 09:43:00|181429.4|181299.4|181428.7|181298.7|181429.4|181299.4|181428.7|181298.7|4
1732095790000|2024-11-20 09:43:10|181429.4|181299.4|181428.7|181298.7|181429.4|181299.4|181428.7|181298.7|5
1732095800000|2024-11-20 09:43:20|181426.2|181296.2|181384.8|181254.8|181429.9|181299.9|181384.8|181254.8|8
1732095810000|2024-11-20 09:43:30|181380.8|181250.8|181383.9|181253.9|181388.6|181258.6|181378.8|181248.8|18
1732095820000|2024-11-20 09:43:40|181380.9|181250.9|181382.5|181252.5|181384.9|181254.9|181377.2|181247.2|6
1732095830000|2024-11-20 09:43:50|181378|181248|181377.7|181247.7|181384.2|181254.2|181377.5|181247.5|14
1732095840000|2024-11-20 09:44:00|181376.7|181246.7|181373.1|181243.1|181378.1|181248.1|181373.1|181243.1|9
1732095850000|2024-11-20 09:44:10|181373.8|181243.8|181373.4|181243.4|181373.9|181243.9|181372.5|181242.5|7
1732095860000|2024-11-20 09:44:20|181378.5|181248.5|181360.3|181230.3|181383.6|181253.6|181358.1|181228.1|14
1732095870000|2024-11-20 09:44:30|181360.1|181230.1|181360.1|181230.1|181365.8|181235.8|181359.4|181229.4|9
1732095880000|2024-11-20 09:44:40|181364.3|181234.3|181383.9|181253.9|181391.3|181261.3|181363.3|181233.3|12
1732095890000|2024-11-20 09:44:50|181383.8|181253.8|181382.2|181252.2|181383.8|181253.8|181382.2|181252.2|3
1732095900000|2024-11-20 09:45:00|181387.2|181257.2|181381.6|181251.6|181387.2|181257.2|181381.6|181251.6|9
1732095910000|2024-11-20 09:45:10|181380.9|181250.9|181396.8|181266.8|181399.2|181269.2|181380.9|181250.9|9
1732095920000|2024-11-20 09:45:20|181393.5|181263.5|181393.9|181263.9|181394.5|181264.5|181382.6|181252.6|13
1732095930000|2024-11-20 09:45:30|181394.9|181264.9|181399.9|181269.9|181402.2|181272.2|181394.9|181264.9|9
1732095940000|2024-11-20 09:45:40|181398.5|181268.5|181453.8|181323.8|181464.9|181334.9|181398.3|181268.3|12
1732095950000|2024-11-20 09:45:50|181454.1|181324.1|181458.8|181328.8|181458.8|181328.8|181454.1|181324.1|8
1732095960000|2024-11-20 09:46:00|181449.9|181319.9|181456|181326|181456.8|181326.8|181449.9|181319.9|9
1732095970000|2024-11-20 09:46:10|181454.5|181324.5|181443|181313|181455.5|181325.5|181436.9|181306.9|9
1732095980000|2024-11-20 09:46:20|181445.7|181315.7|181440.1|181310.1|181446.2|181316.2|181437.6|181307.6|5
1732096000000|2024-11-20 09:46:40|181443|181313|181440.6|181310.6|181446.1|181316.1|181440.6|181310.6|4
1732096020000|2024-11-20 09:47:00|181443.2|181313.2|181453.9|181323.9|181453.9|181323.9|181443.2|181313.2|3
1732096030000|2024-11-20 09:47:10|181452.2|181322.2|181447.8|181317.8|181460.8|181330.8|181446.8|181316.8|12
1732096040000|2024-11-20 09:47:20|181447.6|181317.6|181438.3|181308.3|181453|181323|181438.3|181308.3|13
1732096050000|2024-11-20 09:47:30|181435|181305|181438.3|181308.3|181438.3|181308.3|181434.8|181304.8|7
1732096070000|2024-11-20 09:47:50|181434.8|181304.8|181430.1|181300.1|181434.8|181304.8|181429.6|181299.6|7
1732096080000|2024-11-20 09:48:00|181429.8|181299.8|181430.6|181300.6|181432.1|181302.1|181429.8|181299.8|6
1732096090000|2024-11-20 09:48:10|181432.9|181302.9|181432.7|181302.7|181432.9|181302.9|181432.4|181302.4|4
1732096100000|2024-11-20 09:48:20|181432.4|181302.4|181429.8|181299.8|181432.4|181302.4|181429.8|181299.8|6
1732096110000|2024-11-20 09:48:30|181429.6|181299.6|181426.1|181296.1|181429.6|181299.6|181425.6|181295.6|7
1732096120000|2024-11-20 09:48:40|181423.2|181293.2|181371.9|181241.9|181423.2|181293.2|181371.7|181241.7|12
1732096130000|2024-11-20 09:48:50|181371.7|181241.7|181392.9|181262.9|181399.8|181269.8|181368.7|181238.7|14
1732096140000|2024-11-20 09:49:00|181392.6|181262.6|181404.7|181274.7|181405|181275|181391.8|181261.8|11
1732096150000|2024-11-20 09:49:10|181403.3|181273.3|181403.3|181273.3|181403.3|181273.3|181402|181272|3
1732096160000|2024-11-20 09:49:20|181406|181276|181413.6|181283.6|181413.6|181283.6|181402.7|181272.7|12
1732096170000|2024-11-20 09:49:30|181413.9|181283.9|181416.8|181286.8|181418.8|181288.8|181413.9|181283.9|13
1732096180000|2024-11-20 09:49:40|181419.1|181289.1|181418.8|181288.8|181424.1|181294.1|181415.8|181285.8|11
1732096190000|2024-11-20 09:49:50|181419.8|181289.8|181419.8|181289.8|181419.8|181289.8|181418.8|181288.8|8
1732096200000|2024-11-20 09:50:00|181427.1|181297.1|181416.5|181286.5|181427.1|181297.1|181416.1|181286.1|7
1732096210000|2024-11-20 09:50:10|181416.8|181286.8|181402.5|181272.5|181416.8|181286.8|181402.5|181272.5|5
1732096220000|2024-11-20 09:50:20|181402.2|181272.2|181404.9|181274.9|181404.9|181274.9|181402.2|181272.2|2
1732096230000|2024-11-20 09:50:30|181403.5|181273.5|181409.6|181279.6|181416.3|181286.3|181403.5|181273.5|10
1732096240000|2024-11-20 09:50:40|181411.9|181281.9|181442.8|181312.8|181455.1|181325.1|181411.6|181281.6|18
1732096250000|2024-11-20 09:50:50|181444.3|181314.3|181459.7|181329.7|181459.7|181329.7|181441.6|181311.6|9
1732096260000|2024-11-20 09:51:00|181456.7|181326.7|181468.4|181338.4|181472|181342|181456.7|181326.7|10
1732096270000|2024-11-20 09:51:10|181474|181344|181464.4|181334.4|181474|181344|181464|181334|4
1732096280000|2024-11-20 09:51:20|181464|181334|181465.7|181335.7|181466|181336|181464|181334|6
1732096290000|2024-11-20 09:51:30|181465.4|181335.4|181459.8|181329.8|181467|181337|181459.8|181329.8|7
1732096300000|2024-11-20 09:51:40|181448.5|181318.5|181446.5|181316.5|181449.5|181319.5|181446.5|181316.5|8
1732096310000|2024-11-20 09:51:50|181446.2|181316.2|181447.5|181317.5|181448.2|181318.2|181445.8|181315.8|6
1732096320000|2024-11-20 09:52:00|181446.8|181316.8|181458|181328|181458|181328|181446.2|181316.2|9
1732096330000|2024-11-20 09:52:10|181457.7|181327.7|181456.7|181326.7|181458.7|181328.7|181456.4|181326.4|7
1732096340000|2024-11-20 09:52:20|181454.6|181324.6|181446|181316|181454.6|181324.6|181446|181316|3
1732096350000|2024-11-20 09:52:30|181445.6|181315.6|181445.6|181315.6|181446|181316|181445.3|181315.3|5
1732096360000|2024-11-20 09:52:40|181442.4|181312.4|181438.1|181308.1|181442.4|181312.4|181436.7|181306.7|4
1732096370000|2024-11-20 09:52:50|181435.5|181305.5|181429.6|181299.6|181435.5|181305.5|181429.6|181299.6|3
1732096380000|2024-11-20 09:53:00|181429.4|181299.4|181429.6|181299.6|181429.9|181299.9|181428.7|181298.7|6
1732096390000|2024-11-20 09:53:10|181430.1|181300.1|181427|181297|181430.1|181300.1|181420.9|181290.9|10
1732096400000|2024-11-20 09:53:20|181418.7|181288.7|181424.7|181294.7|181425.2|181295.2|181418.7|181288.7|9
1732096410000|2024-11-20 09:53:30|181427.4|181297.4|181432.9|181302.9|181434.7|181304.7|181427.4|181297.4|13
1732096420000|2024-11-20 09:53:40|181433.2|181303.2|181433.1|181303.1|181438.1|181308.1|181433.1|181303.1|8
1732096430000|2024-11-20 09:53:50|181433.4|181303.4|181430.6|181300.6|181434.9|181304.9|181430.6|181300.6|6
1732096440000|2024-11-20 09:54:00|181431.1|181301.1|181432.9|181302.9|181439.7|181309.7|181430.6|181300.6|8
1732096450000|2024-11-20 09:54:10|181433.4|181303.4|181434.4|181304.4|181437.6|181307.6|181431.1|181301.1|10
1732096460000|2024-11-20 09:54:20|181433.4|181303.4|181433.4|181303.4|181436.9|181306.9|181433.1|181303.1|6
1732096470000|2024-11-20 09:54:30|181437.4|181307.4|181476.6|181346.6|181479.2|181349.2|181437.4|181307.4|5
1732096480000|2024-11-20 09:54:40|181473.7|181343.7|181475.9|181345.9|181475.9|181345.9|181473.7|181343.7|3
1732096490000|2024-11-20 09:54:50|181467.6|181337.6|181418|181288|181467.6|181337.6|181414.8|181288|17
1732096500000|2024-11-20 09:55:00|181416.2|181286.2|181394.6|181264.6|181416.2|181286.2|181389.4|181259.4|13
1732096510000|2024-11-20 09:55:10|181394.1|181264.1|181391.8|181261.8|181394.9|181264.9|181391.8|181261.8|8
1732096520000|2024-11-20 09:55:20|181391.6|181261.6|181380.5|181250.5|181391.6|181261.6|181375.8|181245.8|11
1732096530000|2024-11-20 09:55:30|181381|181251|181383.9|181253.9|181385.9|181255.9|181377.8|181247.8|8
1732096540000|2024-11-20 09:55:40|181386.2|181256.2|181398.1|181268.1|181399.1|181269.1|181386.2|181256.2|7
1732096550000|2024-11-20 09:55:50|181394.7|181264.7|181384.7|181254.7|181394.7|181264.7|181384.7|181254.7|6
1732096560000|2024-11-20 09:56:00|181383|181253|181386|181256|181386|181256|181382|181252|8
1732096570000|2024-11-20 09:56:10|181391.1|181261.1|181418.1|181288.1|181418.1|181288.1|181387.9|181257.9|18
1732096580000|2024-11-20 09:56:20|181416.4|181286.4|181424.5|181294.5|181428.7|181298.7|181414.7|181284.7|13
1732096590000|2024-11-20 09:56:30|181425.5|181295.5|181424|181294|181429.2|181299.2|181424|181294|8
1732096600000|2024-11-20 09:56:40|181424.3|181294.3|181421.1|181291.1|181430.5|181300.5|181421.1|181291.1|8
1732096610000|2024-11-20 09:56:50|181421.6|181291.6|181424|181294|181435.6|181305.6|181370.5|181280.5|9
1732096620000|2024-11-20 09:57:00|181423.5|181293.5|181371.2|181281.2|181423.5|181293.5|181371.2|181281.2|3
1732096640000|2024-11-20 09:57:20|181409.1|181279.1|181409.3|181279.3|181409.8|181279.8|181408.3|181278.3|5
1732096650000|2024-11-20 09:57:30|181391.9|181261.9|181399.1|181269.1|181399.1|181269.1|181391.9|181261.9|8
1732096660000|2024-11-20 09:57:40|181400.1|181270.1|181402.6|181272.6|181402.6|181272.6|181400.1|181270.1|5
1732096670000|2024-11-20 09:57:50|181401.9|181271.9|181395.9|181265.9|181401.9|181271.9|181395.9|181265.9|4
1732096680000|2024-11-20 09:58:00|181396.4|181266.4|181378|181248|181396.4|181266.4|181377|181247|12
1732096690000|2024-11-20 09:58:10|181377.5|181247.5|181379.2|181249.2|181381.3|181251.3|181377.5|181247.5|4
1732096700000|2024-11-20 09:58:20|181379|181249|181370|181240|181381.3|181251.3|181369.5|181239.5|11
1732096710000|2024-11-20 09:58:30|181370.2|181240.2|181366.5|181236.5|181370.2|181240.2|181366.5|181236.5|5
1732096720000|2024-11-20 09:58:40|181363.5|181233.5|181363.5|181233.5|181363.5|181233.5|181362|181232|3
1732096730000|2024-11-20 09:58:50|181366|181236|181353|181223|181366.2|181236.2|181353|181223|12
1732096740000|2024-11-20 09:59:00|181349.8|181219.8|181353.4|181223.4|181353.4|181223.4|181344.6|181214.6|14
1732096750000|2024-11-20 09:59:10|181353.1|181223.1|181353.4|181223.4|181356.1|181226.1|181352.6|181222.6|5
1732096770000|2024-11-20 09:59:30|181356.5|181226.5|181367.9|181237.9|181367.9|181237.9|181356.5|181226.5|3
1732096790000|2024-11-20 09:59:50|181346.3|181216.3|181346.3|181216.3|181352.6|181222.6|181346.3|181216.3|3
1732096800000|2024-11-20 10:00:00|181344|181214|181341.5|181211.5|181344|181214|181341.5|181211.5|3
1732096810000|2024-11-20 10:00:10|181344.5|181214.5|181333|181203|181344.5|181214.5|181332|181202|4
1732096820000|2024-11-20 10:00:20|181330.9|181200.9|181310.9|181180.9|181330.9|181200.9|181310.9|181180.9|2
1732096830000|2024-11-20 10:00:30|181308.7|181178.7|181310.4|181180.4|181311.5|181181.5|181308.4|181178.4|6
1732096840000|2024-11-20 10:00:40|181310.7|181180.7|181310.9|181180.9|181310.9|181180.9|181309.7|181179.7|6
1732096850000|2024-11-20 10:00:50|181309.4|181179.4|181256.5|181126.5|181309.5|181179.5|181248.1|181118.1|16
1732096860000|2024-11-20 10:01:00|181257.2|181127.2|181242.4|181112.4|181257.2|181127.2|181242.4|181112.4|22
1732096870000|2024-11-20 10:01:10|181242.7|181112.7|181242.8|181112.8|181251|181121|181236.9|181106.9|21
1732096880000|2024-11-20 10:01:20|181244.5|181114.5|181261.5|181131.5|181261.5|181131.5|181244.5|181114.5|19
1732096890000|2024-11-20 10:01:30|181260.8|181130.8|181248.2|181118.2|181264|181134|181248.2|181118.2|7
1732096900000|2024-11-20 10:01:40|181253.3|181123.3|181258.2|181128.2|181259|181129|181249.3|181119.3|16
1732096910000|2024-11-20 10:01:50|181258.7|181128.7|181250.2|181120.2|181258.7|181128.7|181241.8|181111.8|14
1732096920000|2024-11-20 10:02:00|181247.9|181117.9|181246.1|181116.1|181252.2|181122.2|181245.6|181115.6|13
1732096930000|2024-11-20 10:02:10|181244.8|181114.8|181245.6|181115.6|181248.1|181118.1|181244.8|181114.8|15
1732096940000|2024-11-20 10:02:20|181245.8|181115.8|181242.5|181112.5|181245.8|181115.8|181233.9|181103.9|19
1732096950000|2024-11-20 10:02:30|181242.7|181112.7|181228.9|181098.9|181242.7|181112.7|181228.9|181098.9|10
1732096960000|2024-11-20 10:02:40|181226.5|181096.5|181212.4|181082.4|181226.5|181096.5|181212.4|181082.4|4
1732096970000|2024-11-20 10:02:50|181212.6|181082.6|181201.1|181071.1|181212.6|181082.6|181199.5|181069.5|8
1732096980000|2024-11-20 10:03:00|181200.8|181070.8|181166.2|181036.2|181200.8|181070.8|181131.2|181035|11
1732096990000|2024-11-20 10:03:10|181164.5|181034.5|181164.5|181034.5|181164.8|181034.8|181164.5|181034.5|3
1732097000000|2024-11-20 10:03:20|181165.5|181035.5|181162.6|181032.6|181165.5|181035.5|181162.6|181032.6|5
1732097010000|2024-11-20 10:03:30|181162|181032|181155.9|181025.9|181162|181032|181154.5|181024.5|9
1732097020000|2024-11-20 10:03:40|181154.9|181024.9|181156.9|181026.9|181157.2|181027.2|181154.9|181024.9|4
1732097030000|2024-11-20 10:03:50|181158.2|181028.2|181159.5|181029.5|181159.5|181029.5|181158.2|181028.2|5
1732097040000|2024-11-20 10:04:00|181153.9|181023.9|181157.2|181027.2|181159.5|181029.5|181153.9|181023.9|5
1732097050000|2024-11-20 10:04:10|181156.9|181026.9|181153.9|181023.9|181157.2|181027.2|181153.9|181023.9|5
1732097060000|2024-11-20 10:04:20|181144.3|181014.3|181120.9|180990.9|181144.3|181014.3|181093.5|180984.5|20
1732097070000|2024-11-20 10:04:30|181118.9|180988.9|181125.8|180995.8|181128.8|180998.8|181118.9|180988.9|11
1732097080000|2024-11-20 10:04:40|181123.8|180993.8|181124.2|180994.2|181125.2|180995.2|181120.6|180990.6|10
1732097090000|2024-11-20 10:04:50|181120.6|180990.6|181115.9|180985.9|181128.2|180998.2|181114.6|180984.6|11
1732097100000|2024-11-20 10:05:00|181119.6|180989.6|181122.3|180992.3|181139.7|181011.6|181101.6|180988.1|21
1732097110000|2024-11-20 10:05:10|181123.7|180993.7|181111.1|181021.1|181132.8|181023.8|181109.1|180993.7|11
1732097120000|2024-11-20 10:05:20|181109.1|181019.1|181117.2|180987.2|181117.5|181027.1|181101.2|180987.2|12
1732097130000|2024-11-20 10:05:30|181115.7|180985.7|181114|180984|181115.7|180985.7|181114|180984|2
1732097140000|2024-11-20 10:05:40|181117|180987|181103.7|180973.7|181117|180987|181103.7|180973.7|4
1732097150000|2024-11-20 10:05:50|181102|180972|181102|180972|181102|180972|181102|180972|1
1732097160000|2024-11-20 10:06:00|181089.1|180999.1|181083.8|180993.8|181089.1|180999.1|181083.8|180993.8|3
1732097170000|2024-11-20 10:06:10|181086.8|180996.8|181083.8|180993.8|181088.1|180998.1|181083.8|180993.8|5
1732097180000|2024-11-20 10:06:20|181086.1|180996.1|181088.1|180998.1|181088.1|180998.1|181083.8|180993.8|5
1732097190000|2024-11-20 10:06:30|181089.7|180999.7|181119.6|180989.6|181129|181039|181089.7|180987.9|16
1732097200000|2024-11-20 10:06:40|181117.9|180987.9|181115.5|180985.5|181121|180991|181114.8|180984.8|5
1732097210000|2024-11-20 10:06:50|181113.2|180983.2|181078.7|180988.7|181113.2|180988.8|181076.8|180977.2|7
1732097230000|2024-11-20 10:07:10|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|1
1732097240000|2024-11-20 10:07:20|181076.9|180986.9|181076.9|180986.9|181076.9|180986.9|181076.9|180986.9|1
1732097250000|2024-11-20 10:07:30|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|1
1732097290000|2024-11-20 10:08:10|181076|180986|181076|180986|181076|180986|181076|180986|1
1732097310000|2024-11-20 10:08:30|181075.6|180985.6|181075.6|180985.6|181075.6|180985.6|181075.6|180985.6|1
1732097320000|2024-11-20 10:08:40|181076|180986|181077.6|180987.6|181077.6|180987.6|181076|180986|2
1732097330000|2024-11-20 10:08:50|181079.5|180989.5|181133.8|181003.8|181134.3|181024.9|181079.5|180989.5|7
1732097340000|2024-11-20 10:09:00|181134.9|181004.9|181136.4|181006.4|181136.9|181006.9|181133.6|181003.6|7
1732097350000|2024-11-20 10:09:10|181136.7|181006.7|181136.4|181006.4|181136.9|181006.9|181136.4|181006.4|4
1732097360000|2024-11-20 10:09:20|181136.9|181006.9|181105.1|180975.1|181136.9|181006.9|181104.8|180974.8|7
1732097370000|2024-11-20 10:09:30|181108|180978|181104.2|180974.2|181109.6|180979.6|181103.8|180973.8|7
1732097380000|2024-11-20 10:09:40|181103.5|180973.5|181102.2|180972.2|181104.2|180974.2|181101.5|180971.5|5
1732097390000|2024-11-20 10:09:50|181102.5|180972.5|181108|180978|181108|180978|181101.8|180971.8|8
1732097400000|2024-11-20 10:10:00|181110.4|180980.4|181112|180982|181112.7|180982.7|181110.4|180980.4|4
1732097410000|2024-11-20 10:10:10|181112.7|180982.7|181103.2|180973.2|181112.7|180982.7|181102.2|180972.2|11
1732097420000|2024-11-20 10:10:20|181106.1|180976.1|181111.6|180981.6|181111.6|180981.6|181106.1|180976.1|8
1732097430000|2024-11-20 10:10:30|181111.9|180981.9|181143.4|181013.4|181143.4|181013.4|181109.6|180979.6|10
1732097440000|2024-11-20 10:10:40|181143.6|181013.6|181146.9|181016.9|181151.4|181021.4|181143.4|181013.4|11
1732097450000|2024-11-20 10:10:50|181146.1|181016.1|181147.1|181017.1|181147.6|181017.6|181145.3|181015.3|6
1732097460000|2024-11-20 10:11:00|181148.1|181018.1|181147.8|181017.8|181148.1|181018.1|181147.8|181017.8|4
1732097470000|2024-11-20 10:11:10|181148.1|181018.1|181151.7|181021.7|181152.2|181022.2|181148.1|181018.1|5
1732097480000|2024-11-20 10:11:20|181151.5|181021.5|181167.9|181037.9|181170|181040|181151.5|181021.5|10
1732097490000|2024-11-20 10:11:30|181172.2|181042.2|181170.5|181040.5|181174.9|181044.9|181168.8|181038.8|11
1732097500000|2024-11-20 10:11:40|181164.8|181034.8|181149.6|181019.6|181172|181042|181149.6|181019.6|15
1732097510000|2024-11-20 10:11:50|181149.8|181019.8|181149.6|181019.6|181150.1|181020.1|181149.6|181019.6|5
1732097520000|2024-11-20 10:12:00|181153.8|181023.8|181152.2|181022.2|181155.9|181025.9|181149.4|181019.4|10
1732097530000|2024-11-20 10:12:10|181149.2|181019.2|181156.6|181026.6|181158.7|181028.7|181149.2|181019.2|7
1732097540000|2024-11-20 10:12:20|181158.1|181028.1|181154.3|181024.3|181158.1|181028.1|181154.1|181024.1|7
1732097550000|2024-11-20 10:12:30|181153.8|181023.8|181147.2|181017.2|181154.1|181024.1|181147.2|181017.2|9
1732097560000|2024-11-20 10:12:40|181144.4|181014.4|181143.9|181013.9|181144.4|181014.4|181141.6|181011.6|5
1732097570000|2024-11-20 10:12:50|181144.3|181014.3|181145.2|181015.2|181145.9|181015.9|181143.9|181013.9|6
1732097580000|2024-11-20 10:13:00|181145.4|181015.4|181144.7|181014.7|181146.9|181016.9|181144.7|181014.7|7
1732097590000|2024-11-20 10:13:10|181144.2|181014.2|181147.5|181017.5|181149.5|181019.5|181144.2|181014.2|7
1732097600000|2024-11-20 10:13:20|181149.5|181019.5|181147.8|181017.8|181149.5|181019.5|181147.8|181017.8|7
1732097610000|2024-11-20 10:13:30|181163.2|181033.2|181154.3|181024.3|181164.6|181034.6|181152|181022|6
1732097620000|2024-11-20 10:13:40|181153.7|181023.7|181152.5|181022.5|181153.7|181023.7|181152.5|181022.5|2
1732097630000|2024-11-20 10:13:50|181152|181022|181147.2|181017.2|181152|181022|181147.2|181017.2|5
1732097640000|2024-11-20 10:14:00|181144.1|181014.1|181137.6|181007.6|181144.1|181014.1|181136.8|181006.8|5
1732097650000|2024-11-20 10:14:10|181137.4|181007.4|181136.8|181006.8|181137.4|181007.4|181136.8|181006.8|2
1732097660000|2024-11-20 10:14:20|181135.9|181005.9|181137.1|181007.1|181137.4|181007.4|181135.9|181005.9|4
1732097670000|2024-11-20 10:14:30|181136.8|181006.8|181121.2|180991.2|181136.8|181006.8|181107.1|180977.1|7
1732097680000|2024-11-20 10:14:40|181123.3|180993.3|181122.1|180992.1|181124|180994|181121.4|180991.4|8
1732097690000|2024-11-20 10:14:50|181121|180991|181119.2|180989.2|181121|180991|181118.9|180988.9|5
1732097700000|2024-11-20 10:15:00|181119.8|180989.8|181123.1|180993.1|181123.3|180993.3|181119.8|180989.8|6
1732097710000|2024-11-20 10:15:10|181120.5|180990.5|181119.5|180989.5|181120.5|180990.5|181112.6|180982.6|5
1732097720000|2024-11-20 10:15:20|181135.3|181005.3|181139.3|181009.3|181139.3|181009.3|181135.3|181005.3|3
1732097750000|2024-11-20 10:15:50|181137.2|181007.2|181128.9|180998.9|181137.2|181007.2|181128.9|180998.9|6
1732097760000|2024-11-20 10:16:00|181128.3|180998.3|181137.3|181007.3|181139.1|181009.1|181124.8|180994.8|9
1732097770000|2024-11-20 10:16:10|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|1
1732097790000|2024-11-20 10:16:30|181136.8|181006.8|181112.7|180982.7|181136.8|181006.8|181112.7|180982.7|10
1732097800000|2024-11-20 10:16:40|181112|180982|181110.4|180980.4|181112.7|180982.7|181108.4|180978.4|9
1732097810000|2024-11-20 10:16:50|181111.7|180981.7|181112|180982|181112|180982|181109.7|180979.7|6
1732097820000|2024-11-20 10:17:00|181111.4|180981.4|181111.7|180981.7|181111.7|180981.7|181109|180979|6
1732097830000|2024-11-20 10:17:10|181111|180981|181108.4|180978.4|181111.7|180981.7|181106.1|180976.1|10
1732097840000|2024-11-20 10:17:20|181108.8|180978.8|181109.1|180979.1|181110.8|180980.8|181107.1|180977.1|5
1732097850000|2024-11-20 10:17:30|181110.4|180980.4|181110.4|180980.4|181110.8|180980.8|181110.4|180980.4|3
1732097860000|2024-11-20 10:17:40|181109.8|180979.8|181110.1|180980.1|181110.1|180980.1|181109.4|180979.4|4
1732097870000|2024-11-20 10:17:50|181113.3|180983.3|181122.1|180992.1|181137.1|181007.1|181111.6|180981.6|13
1732097880000|2024-11-20 10:18:00|181122.9|180992.9|181122.1|180992.1|181122.9|180992.9|181122.1|180992.1|3
1732097890000|2024-11-20 10:18:10|181121.8|180991.8|181117.8|180987.8|181122.5|180992.5|181115.2|180985.2|6
1732097900000|2024-11-20 10:18:20|181117.5|180987.5|181120.5|180990.5|181120.5|180990.5|181117.5|180987.5|2
1732097910000|2024-11-20 10:18:30|181115|180985|181117|180987|181117.6|180987.6|181115|180985|7
1732097920000|2024-11-20 10:18:40|181117.3|180987.3|181114|180984|181117.3|180987.3|181114|180984|9
1732097930000|2024-11-20 10:18:50|181113|180983|181113.7|180983.7|181113.7|180983.7|181105.5|180975.5|11
1732097940000|2024-11-20 10:19:00|181112.7|180982.7|181112.7|180982.7|181113.7|180983.7|181110.1|180980.1|10
1732097950000|2024-11-20 10:19:10|181112.4|180982.4|181113.7|180983.7|181114.1|180984.1|181106.8|180976.8|9
1732097960000|2024-11-20 10:19:20|181115.5|180985.5|181127|180997|181130.1|181000.1|181114.5|180984.5|10
1732097970000|2024-11-20 10:19:30|181129|180999|181137.7|181007.7|181139.4|181009.4|181129|180999|15
1732097980000|2024-11-20 10:19:40|181138.1|181008.1|181139.6|181009.6|181141|181011|181133.4|181003.4|11
1732097990000|2024-11-20 10:19:50|181141.3|181011.3|181141.9|181011.9|181141.9|181011.9|181139.6|181009.6|5
1732098000000|2024-11-20 10:20:00|181154.6|181024.6|181154.6|181024.6|181158.6|181028.6|181151.6|181021.6|13
1732098010000|2024-11-20 10:20:10|181153|181023|181154.6|181024.6|181154.6|181024.6|181149.2|181019.2|8
1732098020000|2024-11-20 10:20:20|181150.4|181020.4|181150.4|181020.4|181150.4|181020.4|181149.4|181019.4|3
1732098030000|2024-11-20 10:20:30|181150.1|181020.1|181183.4|181093.4|181189.7|181099.7|181150.1|181020.1|10
1732098040000|2024-11-20 10:20:40|181189.1|181099.1|181200.1|181070.1|181200.1|181103.7|181189.1|181070.1|7
1732098050000|2024-11-20 10:20:50|181197.3|181067.3|181199.3|181069.3|181200.9|181070.9|181197.3|181067.3|5
1732098060000|2024-11-20 10:21:00|181197.2|181067.2|181196.5|181066.5|181197.2|181067.2|181196.5|181066.5|2
1732098070000|2024-11-20 10:21:10|181195.5|181065.5|181194.6|181064.6|181196.5|181066.5|181194.6|181064.6|4
1732098080000|2024-11-20 10:21:20|181178.4|181048.4|181186|181056|181186|181056|181175.1|181045.1|6
1732098090000|2024-11-20 10:21:30|181189.8|181059.8|181189.8|181059.8|181189.8|181059.8|181189.8|181059.8|1
1732098110000|2024-11-20 10:21:50|181191.4|181061.4|181195.6|181065.6|181195.6|181065.6|181191.4|181061.4|5
1732098120000|2024-11-20 10:22:00|181197.3|181067.3|181198|181068|181198.3|181068.3|181197.3|181067.3|4
1732098130000|2024-11-20 10:22:10|181198.7|181068.7|181202.7|181072.7|181204.7|181074.7|181198.7|181068.7|4
1732098140000|2024-11-20 10:22:20|181208.7|181078.7|181230.3|181100.3|181231.3|181101.3|181201.4|181071.4|8
1732098150000|2024-11-20 10:22:30|181229.5|181099.5|181232.1|181102.1|181233|181103|181229.5|181099.5|8
1732098160000|2024-11-20 10:22:40|181232.3|181102.3|181248|181118|181250.4|181120.4|181232.3|181102.3|8
1732098170000|2024-11-20 10:22:50|181249|181119|181247.3|181117.3|181249|181119|181247.3|181117.3|3
1732098180000|2024-11-20 10:23:00|181246.3|181116.3|181226.2|181096.2|181246.3|181116.3|181226.2|181096.2|11
1732098190000|2024-11-20 10:23:10|181225.4|181095.4|181216.8|181086.8|181225.4|181095.4|181215.8|181085.8|9
1732098200000|2024-11-20 10:23:20|181219.8|181089.8|181218|181088|181223.6|181093.6|181217|181087|7
1732098210000|2024-11-20 10:23:30|181221.3|181091.3|181223.8|181093.8|181226.6|181096.6|181221.3|181091.3|7
1732098220000|2024-11-20 10:23:40|181224.9|181094.9|181222.6|181092.6|181225.3|181095.3|181222.6|181092.6|6
1732098240000|2024-11-20 10:24:00|181222.3|181092.3|181215.9|181085.9|181222.3|181092.3|181214.6|181084.6|6
1732098250000|2024-11-20 10:24:10|181216.9|181086.9|181216.4|181086.4|181216.9|181086.9|181215.9|181085.9|7
1732098260000|2024-11-20 10:24:20|181213.9|181083.9|181215.1|181085.1|181216.1|181086.1|181211.1|181081.1|6
1732098270000|2024-11-20 10:24:30|181214.4|181084.4|181211.7|181081.7|181214.4|181084.4|181211.2|181081.2|6
1732098280000|2024-11-20 10:24:40|181211.4|181081.4|181210.9|181080.9|181211.4|181081.4|181210.9|181080.9|3
1732098290000|2024-11-20 10:24:50|181210.7|181080.7|181195.3|181065.3|181211.9|181081.9|181190.5|181060.5|10
1732098300000|2024-11-20 10:25:00|181200.2|181070.2|181196|181066|181200.2|181070.2|181194.6|181064.6|10
1732098310000|2024-11-20 10:25:10|181196.3|181066.3|181189|181059|181196.3|181066.3|181189|181059|10
1732098320000|2024-11-20 10:25:20|181189.2|181059.2|181163.5|181033.5|181189.2|181059.2|181160.5|181030.5|9
1732098330000|2024-11-20 10:25:30|181164.8|181034.8|181166.5|181036.5|181166.5|181036.5|181164.5|181034.5|6
1732098340000|2024-11-20 10:25:40|181165.5|181035.5|181159|181029|181165.5|181035.5|181157.6|181027.6|5
1732098350000|2024-11-20 10:25:50|181163.3|181033.3|181174.2|181044.2|181174.5|181044.5|181161.8|181031.8|10
1732098360000|2024-11-20 10:26:00|181173.5|181043.5|181173|181043|181174|181044|181167.7|181037.7|9
1732098370000|2024-11-20 10:26:10|181173.5|181043.5|181173|181043|181173.5|181043.5|181173|181043|3
1732098380000|2024-11-20 10:26:20|181174.2|181044.2|181178|181048|181178|181048|181173.5|181043.5|5
1732098390000|2024-11-20 10:26:30|181176.7|181046.7|181177.6|181047.6|181177.6|181047.6|181176.4|181046.4|3
1732098400000|2024-11-20 10:26:40|181174.7|181044.7|181170.3|181040.3|181177.6|181047.6|181170.3|181040.3|6
1732098410000|2024-11-20 10:26:50|181173.4|181043.4|181169.3|181039.3|181174.4|181044.4|181169.3|181039.3|4
1732098420000|2024-11-20 10:27:00|181169|181039|181172|181042|181172.3|181042.3|181169|181039|3
1732098430000|2024-11-20 10:27:10|181169.5|181039.5|181159.4|181029.4|181170.4|181040.4|181156.1|181026.1|11
1732098440000|2024-11-20 10:27:20|181159.1|181029.1|181159.1|181029.1|181159.1|181029.1|181159.1|181029.1|1
1732098450000|2024-11-20 10:27:30|181159.8|181029.8|181162.1|181032.1|181162.5|181032.5|181157.4|181027.4|8
1732098460000|2024-11-20 10:27:40|181161.8|181031.8|181160.9|181030.9|181162.2|181032.2|181158.2|181028.2|12
1732098470000|2024-11-20 10:27:50|181161.2|181031.2|181184.4|181054.4|181184.4|181054.4|181161.2|181031.2|12
1732098480000|2024-11-20 10:28:00|181186.2|181056.2|181201.2|181071.2|181201.4|181071.4|181186.2|181056.2|9
1732098490000|2024-11-20 10:28:10|181198.4|181068.4|181205.6|181075.6|181206.2|181076.2|181198.4|181068.4|5
1732098500000|2024-11-20 10:28:20|181207.2|181077.2|181231.2|181101.2|181232.1|181102.1|181207.2|181077.2|7
1732098510000|2024-11-20 10:28:30|181232.2|181102.2|181237.6|181107.6|181237.9|181107.9|181232.2|181102.2|7
1732098520000|2024-11-20 10:28:40|181237.9|181107.9|181237.9|181107.9|181237.9|181107.9|181237.9|181107.9|1
1732098530000|2024-11-20 10:28:50|181240|181110|181249.5|181119.5|181251.5|181121.5|181240|181110|3
1732098540000|2024-11-20 10:29:00|181248.5|181118.5|181253.9|181123.9|181254.2|181124.2|181248.5|181118.5|13
1732098550000|2024-11-20 10:29:10|181252.2|181122.2|181251.5|181121.5|181252.5|181122.5|181251.5|181121.5|5
1732098560000|2024-11-20 10:29:20|181252|181122|181251.7|181121.7|181252.8|181122.8|181251.5|181121.5|6
1732098570000|2024-11-20 10:29:30|181249.1|181119.1|181263.3|181133.3|181263.3|181133.3|181249.1|181119.1|9
1732098580000|2024-11-20 10:29:40|181265.6|181135.6|181274.9|181144.9|181277.6|181147.6|181265.6|181135.6|9
1732098590000|2024-11-20 10:29:50|181275.3|181145.3|181363.6|181233.6|181363.9|181250.9|181275.3|181145.3|14
1732098600000|2024-11-20 10:30:00|181361.9|181231.9|181378|181248|181378|181248|181361.2|181231.2|7
1732098620000|2024-11-20 10:30:20|181379.7|181249.7|181379.7|181249.7|181379.7|181249.7|181379.7|181249.7|1
1732098630000|2024-11-20 10:30:30|181377|181247|181377|181247|181377|181247|181377|181247|1
1732098640000|2024-11-20 10:30:40|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|1
1732098650000|2024-11-20 10:30:50|181360.3|181270.3|181346|181256|181370.4|181280.4|181346|181256|5
1732098670000|2024-11-20 10:31:10|181344.4|181254.4|181341.7|181251.7|181344.4|181254.4|181333.8|181243.8|3
1732098680000|2024-11-20 10:31:20|181343.3|181253.3|181343.3|181253.3|181343.3|181253.3|181343.3|181253.3|1
1732098690000|2024-11-20 10:31:30|181333.9|181243.9|181332.4|181242.4|181333.9|181243.9|181332.4|181242.4|2
1732098700000|2024-11-20 10:31:40|181330.7|181240.7|181330.7|181240.7|181330.7|181240.7|181330.7|181240.7|1
1732098720000|2024-11-20 10:32:00|181328.7|181238.7|181327.4|181237.4|181328.7|181238.7|181327.4|181237.4|2
1732098740000|2024-11-20 10:32:20|181315.9|181185.9|181312|181182|181315.9|181185.9|181311|181181|5
1732098750000|2024-11-20 10:32:30|181311.7|181181.7|181300.8|181170.8|181311.7|181181.7|181286.4|181156.4|6
1732098760000|2024-11-20 10:32:40|181290.6|181160.6|181288.6|181158.6|181290.6|181160.6|181288.6|181158.6|2
1732098770000|2024-11-20 10:32:50|181290.2|181160.2|181311.9|181181.9|181311.9|181181.9|181290.2|181160.2|3
1732098780000|2024-11-20 10:33:00|181313.5|181183.5|181312|181182|181314.2|181184.2|181311.3|181181.3|8
1732098790000|2024-11-20 10:33:10|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|1
1732098800000|2024-11-20 10:33:20|181315.8|181185.8|181329.1|181199.1|181329.1|181199.1|181315.8|181185.8|3
1732098810000|2024-11-20 10:33:30|181329.4|181199.4|181357.5|181227.5|181360.5|181230.5|181329.1|181199.1|11
1732098820000|2024-11-20 10:33:40|181354.8|181224.8|181357.2|181227.2|181359.5|181229.5|181354.8|181224.8|11
1732098830000|2024-11-20 10:33:50|181357.5|181227.5|181360.2|181230.2|181364.1|181234.1|181357.2|181227.2|13
1732098840000|2024-11-20 10:34:00|181362|181232|181339.2|181209.2|181362.7|181232.7|181339.2|181209.2|11
1732098870000|2024-11-20 10:34:30|181339.7|181209.7|181339.9|181209.9|181342.2|181212.2|181339.7|181209.7|7
1732098880000|2024-11-20 10:34:40|181334.5|181204.5|181331.5|181201.5|181334.5|181204.5|181331.5|181201.5|6
1732098890000|2024-11-20 10:34:50|181332.2|181202.2|181366.2|181236.2|181366.8|181236.8|181332.2|181202.2|13
1732098900000|2024-11-20 10:35:00|181366.5|181236.5|181366.2|181236.2|181366.5|181236.5|181366.2|181236.2|2
1732098910000|2024-11-20 10:35:10|181369.6|181239.6|181378.4|181248.4|181378.4|181248.4|181369.6|181239.6|3
1732098930000|2024-11-20 10:35:30|181367|181237|181413.3|181323.3|181428.8|181338.8|181356|181236.7|15
1732098940000|2024-11-20 10:35:40|181417.6|181327.6|181466.2|181336.2|181466.2|181353.6|181415.9|181325.9|25
1732098950000|2024-11-20 10:35:50|181464.6|181334.6|181463.1|181333.1|181473.3|181343.3|181463.1|181333.1|7
1732098960000|2024-11-20 10:36:00|181458.1|181328.1|181440.8|181310.8|181463.3|181333.3|181440.8|181310.8|8
1732098970000|2024-11-20 10:36:10|181443.5|181313.5|181441.2|181311.2|181447|181317|181436|181306|12
1732098980000|2024-11-20 10:36:20|181436.2|181306.2|181431.2|181301.2|181436.2|181306.2|181430.5|181300.5|7
1732098990000|2024-11-20 10:36:30|181429.5|181299.5|181394.1|181264.1|181429.5|181299.5|181394.1|181264.1|9
1732099000000|2024-11-20 10:36:40|181391.7|181261.7|181393.8|181263.8|181397.9|181267.9|181391.7|181261.7|7
1732099010000|2024-11-20 10:36:50|181395.8|181265.8|181393.8|181263.8|181396.2|181266.2|181393.8|181263.8|3
1732099020000|2024-11-20 10:37:00|181393.2|181263.2|181391.1|181261.1|181394.2|181264.2|181390.8|181260.8|7
1732099030000|2024-11-20 10:37:10|181391.4|181261.4|181377.4|181247.4|181392.1|181262.1|181377.4|181247.4|12
1732099040000|2024-11-20 10:37:20|181375.7|181245.7|181374.8|181244.8|181375.7|181245.7|181363.6|181233.6|10
1732099050000|2024-11-20 10:37:30|181373|181243|181376|181246|181377.6|181247.6|181372.9|181242.9|10
1732099060000|2024-11-20 10:37:40|181374.9|181244.9|181372.6|181242.6|181374.9|181244.9|181372.3|181242.3|5
1732099070000|2024-11-20 10:37:50|181371.1|181241.1|181370.4|181240.4|181371.1|181241.1|181370.4|181240.4|2
1732099080000|2024-11-20 10:38:00|181368.6|181238.6|181366.1|181236.1|181368.6|181238.6|181366.1|181236.1|2
1732099100000|2024-11-20 10:38:20|181368.1|181238.1|181372.7|181242.7|181373|181243|181368.1|181238.1|9
1732099110000|2024-11-20 10:38:30|181374|181244|181374.6|181244.6|181375|181245|181374|181244|5
1732099120000|2024-11-20 10:38:40|181374.3|181244.3|181374.6|181244.6|181374.6|181244.6|181374.3|181244.3|4
1732099130000|2024-11-20 10:38:50|181374|181244|181383.4|181253.4|181385.1|181255.1|181374|181244|7
1732099140000|2024-11-20 10:39:00|181384.1|181254.1|181380.4|181250.4|181384.1|181254.1|181380.4|181250.4|6
1732099150000|2024-11-20 10:39:10|181381.4|181251.4|181376.4|181246.4|181381.4|181251.4|181376.4|181246.4|5
1732099160000|2024-11-20 10:39:20|181375.7|181245.7|181375|181245|181382.6|181252.6|181373|181243|10
1732099170000|2024-11-20 10:39:30|181374.3|181244.3|181374.3|181244.3|181374.3|181244.3|181374.3|181244.3|1
1732099180000|2024-11-20 10:39:40|181375|181245|181379.3|181249.3|181383.7|181253.7|181375|181245|8
1732099190000|2024-11-20 10:39:50|181376.6|181246.6|181376|181246|181376.6|181246.6|181375.3|181245.3|5
1732099200000|2024-11-20 10:40:00|181369.8|181239.8|181370.4|181240.4|181370.8|181240.8|181369.8|181239.8|4
1732099210000|2024-11-20 10:40:10|181368.1|181238.1|181370.8|181240.8|181371.4|181241.4|181368.1|181238.1|7
1732099220000|2024-11-20 10:40:20|181371.4|181241.4|181373.1|181243.1|181387.1|181257.1|181371.1|181241.1|8
1732099230000|2024-11-20 10:40:30|181371.5|181241.5|181362|181232|181372.1|181242.1|181350.1|181220.1|13
1732099240000|2024-11-20 10:40:40|181356|181226|181355|181225|181356|181226|181354.3|181224.3|7
1732099250000|2024-11-20 10:40:50|181355.3|181225.3|181354.5|181224.5|181355.8|181225.8|181353.7|181223.7|8
1732099260000|2024-11-20 10:41:00|181351.7|181221.7|181377.3|181247.3|181377.3|181247.3|181351.7|181221.7|13
1732099270000|2024-11-20 10:41:10|181378.7|181248.7|181382.5|181252.5|181383.5|181253.5|181378.7|181248.7|8
1732099280000|2024-11-20 10:41:20|181382.8|181252.8|181383.2|181253.2|181387.2|181257.2|181382.8|181252.8|7
1732099290000|2024-11-20 10:41:30|181382.5|181252.5|181391.8|181261.8|181391.8|181261.8|181382.5|181252.5|10
1732099300000|2024-11-20 10:41:40|181386.1|181256.1|181385.1|181255.1|181388.1|181258.1|181385.1|181255.1|7
1732099310000|2024-11-20 10:41:50|181383.7|181253.7|181367.1|181237.1|181383.7|181253.7|181367.1|181237.1|12
1732099320000|2024-11-20 10:42:00|181364.4|181234.4|181347.8|181217.8|181364.4|181234.4|181343.5|181213.5|10
1732099330000|2024-11-20 10:42:10|181338.9|181208.9|181334.9|181204.9|181338.9|181208.9|181334.6|181204.6|8
1732099340000|2024-11-20 10:42:20|181334.6|181204.6|181336.8|181206.8|181336.8|181206.8|181327.1|181197.1|7
1732099350000|2024-11-20 10:42:30|181337.2|181207.2|181338.7|181208.7|181338.7|181208.7|181336.7|181206.7|4
1732099360000|2024-11-20 10:42:40|181334.7|181204.7|181338.7|181208.7|181338.7|181208.7|181334.7|181204.7|2
1732099370000|2024-11-20 10:42:50|181337|181207|181337|181207|181337|181207|181337|181207|1
1732099380000|2024-11-20 10:43:00|181332.1|181202.1|181337.4|181207.4|181337.4|181207.4|181332.1|181202.1|2
1732099390000|2024-11-20 10:43:10|181337.1|181207.1|181337.4|181207.4|181337.4|181207.4|181337.1|181207.1|2
1732099400000|2024-11-20 10:43:20|181335.1|181205.1|181337.4|181207.4|181337.4|181207.4|181335.1|181205.1|3
1732099410000|2024-11-20 10:43:30|181337.1|181207.1|181337.3|181207.3|181339|181209|181337.1|181207.1|4
1732099420000|2024-11-20 10:43:40|181336.6|181206.6|181336.6|181206.6|181337.3|181207.3|181336.6|181206.6|3
1732099430000|2024-11-20 10:43:50|181336.3|181206.3|181337.3|181207.3|181337.3|181207.3|181336.3|181206.3|5
1732099440000|2024-11-20 10:44:00|181337|181207|181336|181206|181337|181207|181335.6|181205.6|7
1732099450000|2024-11-20 10:44:10|181336.3|181206.3|181336|181206|181336.6|181206.6|181336|181206|3
1732099460000|2024-11-20 10:44:20|181336.3|181206.3|181335.3|181205.3|181336.3|181206.3|181335.3|181205.3|3
1732099480000|2024-11-20 10:44:40|181337.6|181207.6|181332.9|181202.9|181339.3|181209.3|181332.9|181202.9|6
1732099490000|2024-11-20 10:44:50|181332.6|181202.6|181261.3|181131.3|181332.6|181202.6|181259.9|181131|19
1732099500000|2024-11-20 10:45:00|181265.7|181135.7|181245.3|181115.3|181265.7|181135.7|181239.4|181109.4|12
1732099510000|2024-11-20 10:45:10|181246|181116|181245.3|181115.3|181246.3|181116.3|181245.3|181115.3|5
1732099520000|2024-11-20 10:45:20|181246|181116|181241.3|181111.3|181246|181116|181241.3|181111.3|2
1732099530000|2024-11-20 10:45:30|181245.3|181115.3|181248.4|181118.4|181260.8|181130.8|181245.3|181115.3|10
1732099540000|2024-11-20 10:45:40|181250.1|181120.1|181244.1|181114.1|181250.1|181120.1|181243.4|181113.4|8
1732099550000|2024-11-20 10:45:50|181243.8|181113.8|181256.1|181126.1|181256.1|181126.1|181242.2|181112.2|8
1732099560000|2024-11-20 10:46:00|181253.4|181123.4|181256.4|181126.4|181257.4|181127.4|181249.6|181119.6|11
1732099570000|2024-11-20 10:46:10|181255.1|181125.1|181250.7|181120.7|181255.1|181125.1|181250.7|181120.7|7
1732099580000|2024-11-20 10:46:20|181251.4|181121.4|181250.9|181120.9|181256.3|181126.3|181250.4|181120.4|8
1732099590000|2024-11-20 10:46:30|181249.1|181119.1|181244.8|181114.8|181249.1|181119.1|181243.2|181113.2|7
1732099600000|2024-11-20 10:46:40|181244.5|181114.5|181244.2|181114.2|181246.5|181116.5|181243.8|181113.8|8
1732099610000|2024-11-20 10:46:50|181244.5|181114.5|181244.2|181114.2|181245.8|181115.8|181244.2|181114.2|6
1732099620000|2024-11-20 10:47:00|181245.5|181115.5|181244.5|181114.5|181245.5|181115.5|181244.5|181114.5|5
1732099630000|2024-11-20 10:47:10|181244.8|181114.8|181246.2|181116.2|181251.8|181121.8|181244.8|181114.8|4
1732099640000|2024-11-20 10:47:20|181244.4|181114.4|181200.5|181070.5|181244.4|181114.4|181199.7|181069.7|20
1732099650000|2024-11-20 10:47:30|181190.7|181060.7|181190.3|181060.3|181195.4|181065.4|181188.7|181058.7|6
1732099660000|2024-11-20 10:47:40|181192.3|181062.3|181201|181071|181208.4|181078.4|181190.3|181060.3|9
1732099670000|2024-11-20 10:47:50|181200.4|181070.4|181198|181068|181203|181073|181196.4|181066.4|5
1732099680000|2024-11-20 10:48:00|181196.6|181066.6|181205.9|181075.9|181209.4|181079.4|181196.6|181066.6|9
1732099690000|2024-11-20 10:48:10|181206.9|181076.9|181198|181068|181206.9|181076.9|181198|181068|11
1732099700000|2024-11-20 10:48:20|181197.6|181067.6|181199.9|181069.9|181203.6|181073.6|181197.6|181067.6|10
1732099710000|2024-11-20 10:48:30|181201.2|181071.2|181198.9|181068.9|181206.5|181076.5|181198.6|181068.6|15
1732099720000|2024-11-20 10:48:40|181198.6|181068.6|181198.5|181068.5|181198.6|181068.6|181198.2|181068.2|3
1732099730000|2024-11-20 10:48:50|181198.2|181068.2|181198.9|181068.9|181203.9|181073.9|181198.2|181068.2|7
1732099740000|2024-11-20 10:49:00|181196.4|181066.4|181167.8|181037.8|181200.4|181070.4|181158.7|181028.7|9
1732099750000|2024-11-20 10:49:10|181174.1|181044.1|181146.6|181016.6|181174.1|181044.1|181146.6|181016.6|9
1732099760000|2024-11-20 10:49:20|181144.6|181014.6|181143.8|181013.8|181147.1|181017.1|181143.2|181013.2|5
1732099770000|2024-11-20 10:49:30|181141.5|181011.5|181142.2|181012.2|181142.2|181012.2|181138.8|181008.8|3
1732099780000|2024-11-20 10:49:40|181143.9|181013.9|181136.8|181006.8|181156.1|181026.1|181129.5|180999.5|12
1732099790000|2024-11-20 10:49:50|181136.4|181006.4|181142.6|181012.6|181142.6|181012.6|181136.4|181006.4|6
1732099800000|2024-11-20 10:50:00|181143.6|181013.6|181143|181013|181143.6|181013.6|181137.6|181007.6|8
1732099810000|2024-11-20 10:50:10|181142.6|181012.6|181161.7|181031.7|181164.3|181034.3|181142.6|181012.6|12
1732099820000|2024-11-20 10:50:20|181160.1|181030.1|181173.9|181043.9|181177.2|181047.2|181160.1|181030.1|4
1732099830000|2024-11-20 10:50:30|181171.3|181041.3|181150.2|181060.2|181171.3|181060.2|181150.2|181038.7|3
1732099840000|2024-11-20 10:50:40|181152.4|181062.4|181164.4|181074.4|181164.4|181074.4|181152.4|181062.4|3
1732099860000|2024-11-20 10:51:00|181168.7|181078.7|181235.8|181105.8|181236.4|181126.7|181168.7|181078.7|16
1732099870000|2024-11-20 10:51:10|181236.2|181106.2|181236.2|181106.2|181236.2|181106.2|181236.2|181106.2|1
1732099880000|2024-11-20 10:51:20|181230.4|181100.4|181227.3|181097.3|181237.1|181107.1|181225.3|181095.3|8
1732099890000|2024-11-20 10:51:30|181226.6|181096.6|181226.3|181096.3|181227|181097|181224.6|181094.6|6
1732099900000|2024-11-20 10:51:40|181226.6|181096.6|181215.4|181085.4|181237.5|181107.5|181215.4|181085.4|10
1732099910000|2024-11-20 10:51:50|181216.1|181086.1|181216.1|181086.1|181216.1|181086.1|181216.1|181086.1|1
1732099920000|2024-11-20 10:52:00|181216|181086|181205.1|181075.1|181216|181086|181204.8|181074.8|13
1732099930000|2024-11-20 10:52:10|181203.8|181073.8|181205.1|181075.1|181205.5|181075.5|181203.8|181073.8|11
1732099940000|2024-11-20 10:52:20|181202.6|181072.6|181187.4|181057.4|181202.6|181072.6|181153|181051.1|12
1732099950000|2024-11-20 10:52:30|181187.7|181057.7|181176.9|181046.9|181187.7|181057.7|181176.9|181046.9|9
1732099960000|2024-11-20 10:52:40|181175.3|181045.3|181177.9|181047.9|181178.9|181048.9|181175.3|181045.3|6
1732099970000|2024-11-20 10:52:50|181174.6|181044.6|181176.5|181046.5|181177.9|181047.9|181174.6|181044.6|6
1732099980000|2024-11-20 10:53:00|181171.5|181041.5|181143|181053|181175.9|181053|181143|181041.5|5
1732099990000|2024-11-20 10:53:10|181141.4|181051.4|181127.8|180997.8|181141.4|181051.4|181100.3|180984|11
1732100000000|2024-11-20 10:53:20|181126.5|180996.5|181136.1|181006.1|181140.4|181010.4|181126.5|180996.5|13
1732100010000|2024-11-20 10:53:30|181136.4|181006.4|181120.6|180990.6|181136.4|181006.4|181119|180989|9
1732100020000|2024-11-20 10:53:40|181121.3|180991.3|181119.7|180989.7|181121.3|180991.3|181116.7|180986.7|10
1732100030000|2024-11-20 10:53:50|181119.3|180989.3|181122.5|180992.5|181125.1|180995.1|181116.1|180986.1|17
1732100040000|2024-11-20 10:54:00|181123.1|180993.1|181120.5|180990.5|181123.1|180993.1|181120.1|180990.1|5
1732100050000|2024-11-20 10:54:10|181120.8|180990.8|181131.8|181001.8|181131.8|181001.8|181120.1|180990.1|7
1732100060000|2024-11-20 10:54:20|181133.5|181003.5|181125|180995|181136.7|181006.7|181123.5|180993.5|15
1732100070000|2024-11-20 10:54:30|181130|181000|181129.3|180999.3|181130.3|181000.3|181125|180995|10
1732100080000|2024-11-20 10:54:40|181130|181000|181125.4|180995.4|181130|181000|181123.1|180993.1|10
1732100090000|2024-11-20 10:54:50|181121.8|180991.8|181121.4|180991.4|181123.7|180993.7|181121.4|180991.4|10
1732100100000|2024-11-20 10:55:00|181119.3|180989.3|181120.3|180990.3|181120.7|180990.7|181118.3|180988.3|5
1732100110000|2024-11-20 10:55:10|181120.7|180990.7|181120|180990|181123.4|180993.4|181118.4|180988.4|9
1732100120000|2024-11-20 10:55:20|181120.7|180990.7|181099|180969|181120.7|180990.7|181099|180969|11
1732100130000|2024-11-20 10:55:30|181097.3|180967.3|181097.3|180967.3|181097.3|180967.3|181097.3|180967.3|1
1732100140000|2024-11-20 10:55:40|181098.7|180968.7|181098.7|180968.7|181098.7|180968.7|181098.7|180968.7|1
1732100150000|2024-11-20 10:55:50|181097|180967|181067.5|180977.5|181097|180978.2|181067.5|180966.7|5
1732100160000|2024-11-20 10:56:00|181066.5|180976.5|181066.5|180976.5|181066.5|180976.5|181066.5|180976.5|1
1732100170000|2024-11-20 10:56:10|181066.4|180976.4|181066.4|180976.4|181066.4|180976.4|181066.4|180976.4|1
1732100180000|2024-11-20 10:56:20|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|1
1732100200000|2024-11-20 10:56:40|181069.8|180979.8|181079.9|180989.9|181079.9|180989.9|181069.8|180979.8|3
1732100210000|2024-11-20 10:56:50|181078|180988|181064|180974|181078|180988|181064|180974|5
1732100220000|2024-11-20 10:57:00|181065|180975|181064.5|180974.5|181065|180975|181017.7|180927.7|5
1732100230000|2024-11-20 10:57:10|181053.8|180963.8|181054.4|180964.4|181054.4|180964.4|181053.8|180963.8|2
1732100240000|2024-11-20 10:57:20|181056.3|180966.3|181056.3|180966.3|181056.3|180966.3|181056.3|180966.3|1
1732100250000|2024-11-20 10:57:30|181076|180986|181078.7|180988.7|181078.7|180988.7|181076|180986|2
1732100260000|2024-11-20 10:57:40|181080.3|180990.3|181080.3|180990.3|181080.3|180990.3|181080.3|180990.3|1
1732100270000|2024-11-20 10:57:50|181082|180992|181096.2|181006.2|181096.2|181006.2|181082|180992|3
1732100280000|2024-11-20 10:58:00|181097.5|181007.5|181109.4|181019.4|181128.2|181038.2|181089.1|180999.1|10
1732100290000|2024-11-20 10:58:10|181110.1|181020.1|181109.4|181019.4|181113.4|181023.4|181109.4|181019.4|9
1732100300000|2024-11-20 10:58:20|181112.7|181022.7|181109.4|181019.4|181113.4|181023.4|181109.4|181019.4|5
1732100310000|2024-11-20 10:58:30|181113.1|181023.1|181109.4|181019.4|181117.1|181027.1|181109.4|181019.4|10
1732100320000|2024-11-20 10:58:40|181115.4|181025.4|181100|181010|181115.4|181025.4|181100|181010|9
1732100330000|2024-11-20 10:58:50|181101.7|181011.7|181107.4|181017.4|181107.4|181017.4|181097.4|181007.4|13
1732100340000|2024-11-20 10:59:00|181105.7|181015.7|181097.3|181007.3|181110.2|181020.2|181095.6|181005.6|12
1732100350000|2024-11-20 10:59:10|181095.3|181005.3|181100.2|181010.2|181100.2|181010.2|181095.3|181005.3|9
1732100360000|2024-11-20 10:59:20|181101.4|181011.4|181108.8|181018.8|181108.8|181018.8|181101.4|181011.4|4
1732100370000|2024-11-20 10:59:30|181107.1|181017.1|181110.9|181020.9|181111.5|181021.5|181107.1|181017.1|7
1732100380000|2024-11-20 10:59:40|181107.2|181017.2|181190|180988.7|181190|181030.8|181107.2|180988.7|9
1732100390000|2024-11-20 10:59:50|181189|180976.7|181220|180896.2|181220|181036.4|181155.7|180896.2|16
1732100400000|2024-11-20 11:00:00|181219|180899|181176.2|180936.7|181221|180936.7|181176.2|180899|17
1732100410000|2024-11-20 11:00:10|181184.6|180934.7|181184.1|181054.1|181287|181054.1|181176.8|180933.2|11
1732100420000|2024-11-20 11:00:20|181200|181070|181187.4|181057.4|181200.7|181070.7|181175.9|181045.9|12
1732100430000|2024-11-20 11:00:30|181195.7|181065.7|181183.8|181053.8|181195.7|181065.7|181183.8|181053.8|8
1732100440000|2024-11-20 11:00:40|181189.8|181059.8|181193.3|181063.3|181194|181064|181189.8|181059.8|8
1732100450000|2024-11-20 11:00:50|181212.2|181122.2|181211.6|181121.6|181212.2|181122.2|181194.5|181104.5|3
1732100470000|2024-11-20 11:01:10|181235.9|181145.9|181271.7|181181.7|181271.7|181181.7|181235.9|181145.9|7
1732100480000|2024-11-20 11:01:20|181279.7|181189.7|181285.5|181155.5|181287.1|181189.7|181239.6|181136.1|28
1732100490000|2024-11-20 11:01:30|181268.5|181138.5|181285.2|181155.2|181285.2|181155.2|181268.5|181138.5|12
1732100500000|2024-11-20 11:01:40|181283.5|181153.5|181279.2|181149.2|181286.8|181156.8|181275.6|181145.6|17
1732100510000|2024-11-20 11:01:50|181278.9|181148.9|181274.5|181144.5|181283.2|181153.2|181272.5|181142.5|15
1732100520000|2024-11-20 11:02:00|181277.8|181147.8|181282.8|181152.8|181286.9|181156.9|181276.5|181146.5|22
1732100530000|2024-11-20 11:02:10|181284.4|181154.4|181277.8|181147.8|181284.4|181154.4|181276.1|181146.1|18
1732100540000|2024-11-20 11:02:20|181276|181146|181287.2|181157.2|181287.2|181157.2|181271.7|181141.7|11
1732100550000|2024-11-20 11:02:30|181290.4|181160.4|181290.5|181160.5|181290.5|181160.5|181288.7|181158.7|4
1732100560000|2024-11-20 11:02:40|181292.1|181162.1|181297.5|181167.5|181303.7|181173.7|181292.1|181162.1|8
1732100570000|2024-11-20 11:02:50|181295.9|181165.9|181288.3|181158.3|181296.5|181166.5|181285|181155|12
1732100580000|2024-11-20 11:03:00|181286.7|181156.7|181281.5|181151.5|181288|181158|181275.1|181145.1|11
1732100590000|2024-11-20 11:03:10|181281.8|181151.8|181272.8|181142.8|181281.8|181151.8|181267.9|181137.9|7
1732100600000|2024-11-20 11:03:20|181269.8|181139.8|181272.3|181142.3|181274.6|181144.6|181269.8|181139.8|5
1732100610000|2024-11-20 11:03:30|181275|181145|181275|181145|181275|181145|181275|181145|1
1732100620000|2024-11-20 11:03:40|181272|181142|181246.9|181156.9|181275|181156.9|181244.3|181142|5
1732100630000|2024-11-20 11:03:50|181252.7|181162.7|181240.4|181110.4|181259|181169|181239.6|181109.6|8
1732100640000|2024-11-20 11:04:00|181245.7|181115.7|181248.7|181118.7|181249.1|181119.1|181245.7|181115.7|7
1732100650000|2024-11-20 11:04:10|181250.4|181120.4|181247.4|181117.4|181250.4|181120.4|181246|181116|9
1732100660000|2024-11-20 11:04:20|181248.7|181118.7|181260.6|181130.6|181261.9|181131.9|181248.7|181118.7|9
1732100670000|2024-11-20 11:04:30|181259.6|181129.6|181270.9|181140.9|181274.9|181144.9|181259.6|181129.6|14
1732100680000|2024-11-20 11:04:40|181270.8|181140.8|181268.6|181138.6|181272.8|181142.8|181266.8|181136.8|16
1732100690000|2024-11-20 11:04:50|181269.2|181139.2|181263.2|181133.2|181269.2|181139.2|181259.2|181129.2|9
1732100700000|2024-11-20 11:05:00|181264.9|181134.9|181256.8|181126.8|181264.9|181134.9|181248|181118|10
1732100710000|2024-11-20 11:05:10|181258.9|181128.9|181266.2|181136.2|181266.2|181136.2|181258.6|181128.6|11
1732100720000|2024-11-20 11:05:20|181268.9|181138.9|181288.6|181158.6|181288.6|181158.6|181268.9|181138.9|3
1732100730000|2024-11-20 11:05:30|181290.5|181160.5|181367.9|181237.9|181369.2|181254.6|181290.5|181160.5|7
1732100740000|2024-11-20 11:05:40|181342.7|181252.7|181360.8|181270.8|181386.7|181272.4|181342.7|181237.1|23
1732100750000|2024-11-20 11:05:50|181363.4|181273.4|181362.9|181272.9|181368.4|181278.4|181360.4|181270.4|17
1732100760000|2024-11-20 11:06:00|181360.5|181270.5|181382.3|181292.3|181388.1|181293.3|181360.5|181248.5|21
1732100770000|2024-11-20 11:06:10|181383.3|181293.3|181384.7|181294.7|181384.7|181294.7|181383.3|181293.3|6
1732100780000|2024-11-20 11:06:20|181382|181292|181384.7|181294.7|181384.7|181294.7|181382|181292|2
1732100790000|2024-11-20 11:06:30|181384.4|181294.4|181373.5|181243.5|181384.7|181294.7|181369.8|181239.8|11
1732100800000|2024-11-20 11:06:40|181368.5|181238.5|181369.5|181239.5|181370.1|181240.1|181366.8|181236.8|5
1732100810000|2024-11-20 11:06:50|181370.5|181240.5|181297.5|181167.5|181370.5|181240.5|181288.9|181167.5|15
1732100820000|2024-11-20 11:07:00|181295.2|181165.2|181298.6|181168.6|181301.2|181171.2|181289.5|181159.5|13
1732100830000|2024-11-20 11:07:10|181297.9|181167.9|181298|181168|181298|181168|181294.5|181164.5|11
1732100840000|2024-11-20 11:07:20|181297.7|181167.7|181298.1|181168.1|181299|181169|181295.6|181165.6|9
1732100850000|2024-11-20 11:07:30|181299.4|181169.4|181297.1|181167.1|181299.4|181169.4|181296.4|181166.4|5
1732100860000|2024-11-20 11:07:40|181293.4|181163.4|181277.9|181147.9|181293.4|181163.4|181274.3|181144.3|7
1732100870000|2024-11-20 11:07:50|181277.8|181147.8|181275.5|181145.5|181280.2|181150.2|181275.5|181145.5|7
1732100880000|2024-11-20 11:08:00|181273.6|181143.6|181239.4|181109.4|181273.6|181143.6|181239.4|181109.4|9
1732100890000|2024-11-20 11:08:10|181234.7|181104.7|181230.7|181100.7|181239.4|181109.4|181230.7|181100.7|7
1732100900000|2024-11-20 11:08:20|181231.1|181101.1|181230.1|181100.1|181231.1|181101.1|181230.1|181100.1|2
1732100910000|2024-11-20 11:08:30|181227.6|181097.6|181219.5|181089.5|181227.6|181097.6|181219.2|181089.2|5
1732100920000|2024-11-20 11:08:40|181219.8|181089.8|181219.8|181089.8|181219.8|181089.8|181219.5|181089.5|3
1732100930000|2024-11-20 11:08:50|181220.2|181090.2|181195.8|181065.8|181220.2|181090.2|181190.6|181060.6|12
1732100940000|2024-11-20 11:09:00|181196.1|181066.1|181193.9|181063.9|181196.1|181066.1|181193.5|181063.5|7
1732100950000|2024-11-20 11:09:10|181195.2|181065.2|181196.9|181066.9|181197.2|181067.2|181195.2|181065.2|7
1732100960000|2024-11-20 11:09:20|181197.2|181067.2|181196.8|181066.8|181201.7|181071.7|181196.8|181066.8|7
1732100970000|2024-11-20 11:09:30|181196.4|181066.4|181196.8|181066.8|181196.8|181066.8|181196.4|181066.4|2
1732100980000|2024-11-20 11:09:40|181198.2|181068.2|181201.2|181071.2|181201.2|181071.2|181198.2|181068.2|3
1732100990000|2024-11-20 11:09:50|181200.6|181070.6|181198.5|181068.5|181200.6|181070.6|181198.1|181068.1|4
1732101000000|2024-11-20 11:10:00|181199.5|181069.5|181205.9|181075.9|181206.6|181076.6|181197.8|181067.8|8
1732101010000|2024-11-20 11:10:10|181207.6|181077.6|181214.9|181084.9|181217.5|181087.5|181207.6|181077.6|5
1732101020000|2024-11-20 11:10:20|181212.7|181082.7|181212.1|181082.1|181213.4|181083.4|181209.4|181079.4|7
1732101030000|2024-11-20 11:10:30|181213.1|181083.1|181213.4|181083.4|181214.1|181084.1|181213.1|181083.1|5
1732101040000|2024-11-20 11:10:40|181214.1|181084.1|181211.3|181081.3|181214.1|181084.1|181210.8|181080.8|5
1732101050000|2024-11-20 11:10:50|181212.1|181082.1|181206.2|181076.2|181212.1|181082.1|181205.5|181075.5|9
1732101060000|2024-11-20 11:11:00|181205.1|181075.1|181201.9|181071.9|181205.1|181075.1|181200.9|181070.9|5
1732101070000|2024-11-20 11:11:10|181201.6|181071.6|181219.9|181089.9|181223.6|181093.6|181201.6|181071.6|8
1732101080000|2024-11-20 11:11:20|181220.9|181090.9|181226|181096|181226|181096|181220.9|181090.9|10
1732101090000|2024-11-20 11:11:30|181226.3|181096.3|181300.8|181170.8|181311.8|181192.8|181220|181090|17
1732101100000|2024-11-20 11:11:40|181301.8|181171.8|181316.7|181186.7|181320.1|181190.1|181299.5|181169.5|19
1732101110000|2024-11-20 11:11:50|181320.7|181190.7|181314.4|181184.4|181320.7|181190.7|181311.1|181181.1|7
1732101120000|2024-11-20 11:12:00|181316.7|181186.7|181323.1|181193.1|181323.7|181193.7|181314.4|181184.4|12
1732101130000|2024-11-20 11:12:10|181326.5|181196.5|181343|181213|181347|181217|181321.2|181191.2|11
1732101140000|2024-11-20 11:12:20|181342.7|181212.7|181340|181210|181342.7|181212.7|181336.4|181206.4|12
1732101150000|2024-11-20 11:12:30|181339.7|181209.7|181338.7|181208.7|181341|181211|181337|181207|11
1732101160000|2024-11-20 11:12:40|181338.3|181208.3|181339|181209|181339.7|181209.7|181332.4|181202.4|12
1732101170000|2024-11-20 11:12:50|181339.7|181209.7|181342.8|181212.8|181346.4|181216.4|181339.7|181209.7|8
1732101180000|2024-11-20 11:13:00|181343.1|181213.1|181371.2|181241.2|181371.2|181241.2|181343.1|181213.1|13
1732101190000|2024-11-20 11:13:10|181372.9|181242.9|181348.8|181218.8|181374.2|181244.2|181344.4|181214.4|12
1732101200000|2024-11-20 11:13:20|181349.4|181219.4|181346.2|181216.2|181349.4|181219.4|181345.2|181215.2|7
1732101210000|2024-11-20 11:13:30|181345.2|181215.2|181390.7|181260.7|181390.7|181260.7|181329.4|181199.4|14
1732101220000|2024-11-20 11:13:40|181389.4|181259.4|181390.7|181260.7|181390.7|181260.7|181389.4|181259.4|2
1732101230000|2024-11-20 11:13:50|181391.7|181261.7|181439.5|181349.5|181454.3|181364.3|181391.7|181261.7|9
1732101240000|2024-11-20 11:14:00|181443.4|181353.4|181545.1|181415.1|181545.1|181415.1|181442.7|181332.3|25
1732101250000|2024-11-20 11:14:10|181546.7|181416.7|181532|181402|181551.8|181421.8|181518.4|181388.4|17
1732101260000|2024-11-20 11:14:20|181531.3|181401.3|181515.8|181385.8|181534|181404|181515|181385|15
1732101270000|2024-11-20 11:14:30|181525.1|181395.1|181526.9|181396.9|181531.2|181401.2|181513.6|181383.6|12
1732101280000|2024-11-20 11:14:40|181498.4|181368.4|181503.7|181373.7|181503.7|181373.7|181494.8|181364.8|13
1732101290000|2024-11-20 11:14:50|181504|181374|181512.6|181382.6|181513.6|181383.6|181504|181374|13
1732101300000|2024-11-20 11:15:00|181514.9|181384.9|181515.2|181385.2|181540|181410|181509.8|181379.8|8
1732101310000|2024-11-20 11:15:10|181495.9|181365.9|181503.7|181373.7|181505.4|181375.4|181495.9|181365.9|7
1732101320000|2024-11-20 11:15:20|181503.4|181373.4|181503|181373|181505.4|181375.4|181501.7|181371.7|7
1732101330000|2024-11-20 11:15:30|181506.4|181376.4|181533.8|181403.8|181533.8|181403.8|181503|181373|15
1732101340000|2024-11-20 11:15:40|181537.2|181407.2|181563.6|181433.6|181563.6|181433.6|181537.2|181407.2|14
1732101350000|2024-11-20 11:15:50|181555.2|181425.2|181557.6|181427.6|181558.9|181428.9|181555.2|181425.2|7
1732101360000|2024-11-20 11:16:00|181556.9|181426.9|181567.9|181437.9|181568.5|181438.5|181555.6|181425.6|10
1732101370000|2024-11-20 11:16:10|181566.9|181436.9|181570.8|181440.8|181571.4|181441.4|181566.9|181436.9|7
1732101380000|2024-11-20 11:16:20|181570.1|181440.1|181566.6|181436.6|181571.5|181441.5|181563.3|181433.3|12
1732101390000|2024-11-20 11:16:30|181568.6|181438.6|181565.8|181435.8|181568.6|181438.6|181563.7|181433.7|6
1732101400000|2024-11-20 11:16:40|181565.5|181435.5|181564.1|181474.1|181582|181478.7|181561|181435.5|14
1732101410000|2024-11-20 11:16:50|181569|181479|181616.7|181486.7|181623|181493|181566.9|181476.9|13
1732101420000|2024-11-20 11:17:00|181610.2|181480.2|181603.2|181473.2|181625.2|181495.2|181602.8|181472.8|18
1732101430000|2024-11-20 11:17:10|181603.5|181473.5|181599.5|181469.5|181607.2|181477.2|181592.2|181462.2|8
1732101440000|2024-11-20 11:17:20|181600.5|181470.5|181590.6|181460.6|181600.5|181470.5|181590.6|181460.6|3
1732101450000|2024-11-20 11:17:30|181588.8|181458.8|181588.8|181458.8|181588.8|181458.8|181582.8|181452.8|4
1732101460000|2024-11-20 11:17:40|181588.1|181458.1|181588.9|181458.9|181590.1|181460.1|181582.8|181452.8|13
1732101470000|2024-11-20 11:17:50|181590.7|181460.7|181590.7|181460.7|181590.7|181460.7|181589|181459|3
1732101480000|2024-11-20 11:18:00|181587.3|181457.3|181585.7|181455.7|181587.3|181457.3|181584.7|181454.7|7
1732101490000|2024-11-20 11:18:10|181585.6|181455.6|181586.6|181456.6|181586.6|181456.6|181585.3|181455.3|3
1732101500000|2024-11-20 11:18:20|181586.3|181456.3|181557.4|181427.4|181586.3|181456.3|181537.4|181426.8|19
1732101510000|2024-11-20 11:18:30|181553.7|181423.7|181560.4|181430.4|181562.8|181432.8|181553.7|181423.7|10
1732101520000|2024-11-20 11:18:40|181560.1|181430.1|181561.7|181431.7|181561.7|181431.7|181560.1|181430.1|2
1732101530000|2024-11-20 11:18:50|181561.1|181431.1|181566.7|181436.7|181566.7|181436.7|181560.7|181430.7|7
1732101540000|2024-11-20 11:19:00|181575.1|181445.1|181579.5|181449.5|181584.5|181454.5|181575.1|181445.1|8
1732101550000|2024-11-20 11:19:10|181577.5|181447.5|181574.7|181444.7|181578.5|181448.5|181571.8|181441.8|11
1732101560000|2024-11-20 11:19:20|181576.4|181446.4|181564.6|181434.6|181581|181451|181564.6|181434.6|7
1732101570000|2024-11-20 11:19:30|181564.3|181434.3|181564.3|181434.3|181564.3|181434.3|181564.3|181434.3|1
1732101580000|2024-11-20 11:19:40|181564.6|181434.6|181564.7|181434.7|181564.7|181434.7|181564.3|181434.3|4
1732101590000|2024-11-20 11:19:50|181564|181434|181564.7|181434.7|181564.7|181434.7|181563.7|181433.7|5
1732101600000|2024-11-20 11:20:00|181564.3|181434.3|181564|181434|181564.3|181434.3|181563.7|181433.7|4
1732101610000|2024-11-20 11:20:10|181564.7|181434.7|181576|181446|181578.7|181448.7|181564.3|181434.3|7
1732101620000|2024-11-20 11:20:20|181575.3|181445.3|181575.5|181445.5|181575.7|181445.7|181575.3|181445.3|5
1732101630000|2024-11-20 11:20:30|181575.7|181445.7|181575.7|181445.7|181582|181452|181575.7|181445.7|4
1732101640000|2024-11-20 11:20:40|181579.5|181449.5|181593|181463|181593.4|181463.4|181579.5|181449.5|3
1732101650000|2024-11-20 11:20:50|181593.4|181463.4|181593|181463|181598|181468|181593|181463|7
1732101660000|2024-11-20 11:21:00|181597|181467|181601.8|181471.8|181607.1|181477.1|181593|181463|8
1732101670000|2024-11-20 11:21:10|181600.1|181470.1|181604.7|181474.7|181607|181477|181596.8|181466.8|13
1732101680000|2024-11-20 11:21:20|181610.4|181480.4|181585.7|181455.7|181610.4|181480.4|181578|181448|15
1732101690000|2024-11-20 11:21:30|181584.7|181454.7|181578|181448|181584.7|181454.7|181578|181448|4
1732101700000|2024-11-20 11:21:40|181581.3|181451.3|181578|181448|181583.7|181453.7|181578|181448|7
1732101720000|2024-11-20 11:22:00|181583|181453|181589.7|181459.7|181589.7|181459.7|181583|181453|8
1732101730000|2024-11-20 11:22:10|181591.1|181461.1|181591.1|181461.1|181591.1|181461.1|181591.1|181461.1|1
1732101740000|2024-11-20 11:22:20|181592.6|181462.6|181592.6|181462.6|181592.6|181462.6|181592.6|181462.6|1
1732101760000|2024-11-20 11:22:40|181594.2|181464.2|181589.1|181459.1|181594.2|181464.2|181589.1|181459.1|4
1732101770000|2024-11-20 11:22:50|181587.4|181457.4|181577.3|181447.3|181587.4|181457.4|181577.3|181447.3|4
1732101780000|2024-11-20 11:23:00|181579.7|181449.7|181543.5|181413.5|181584.6|181454.6|181543.5|181413.5|10
1732101790000|2024-11-20 11:23:10|181546.8|181416.8|181545.8|181415.8|181546.8|181416.8|181545.1|181415.1|5
1732101800000|2024-11-20 11:23:20|181546.1|181416.1|181547.5|181417.5|181547.5|181417.5|181546.1|181416.1|6
1732101810000|2024-11-20 11:23:30|181549.7|181419.7|181553.8|181423.8|181553.8|181423.8|181549.7|181419.7|4
1732101820000|2024-11-20 11:23:40|181552.4|181422.4|181542.3|181412.3|181552.4|181422.4|181542.3|181412.3|9
1732101830000|2024-11-20 11:23:50|181542.9|181412.9|181538.3|181408.3|181545.3|181415.3|181538.3|181408.3|11
1732101840000|2024-11-20 11:24:00|181536.7|181406.7|181494.6|181404.6|181539|181409|181494.6|181404.6|6
1732101850000|2024-11-20 11:24:10|181454.1|181364.1|181462.9|181332.9|181470.9|181364.1|181454.1|181332.9|14
1732101860000|2024-11-20 11:24:20|181461|181331|181446.6|181316.6|181465.7|181335.7|181445|181315|15
1732101870000|2024-11-20 11:24:30|181446.3|181316.3|181451.4|181321.4|181455|181325|181446.3|181316.3|8
1732101880000|2024-11-20 11:24:40|181455|181325|181453.5|181323.5|181456.3|181326.3|181446.7|181316.7|13
1732101890000|2024-11-20 11:24:50|181447.2|181317.2|181445.5|181315.5|181447.2|181317.2|181445.2|181315.2|3
1732101900000|2024-11-20 11:25:00|181446.5|181316.5|181448.2|181318.2|181455.4|181325.4|181445.5|181315.5|7
1732101910000|2024-11-20 11:25:10|181445.2|181315.2|181445.5|181315.5|181447.8|181317.8|181445.2|181315.2|7
1732101920000|2024-11-20 11:25:20|181444.8|181314.8|181444.8|181314.8|181445.8|181315.8|181444.8|181314.8|5
1732101930000|2024-11-20 11:25:30|181455.5|181325.5|181457.2|181327.2|181458.5|181328.5|181455.5|181325.5|6
1732101940000|2024-11-20 11:25:40|181455.8|181325.8|181455.8|181325.8|181455.8|181325.8|181455.8|181325.8|1
1732101950000|2024-11-20 11:25:50|181453.1|181323.1|181455.8|181325.8|181455.8|181325.8|181453.1|181323.1|2
1732101960000|2024-11-20 11:26:00|181448.1|181318.1|181398.4|181268.4|181448.1|181318.1|181397.1|181267.1|10
1732101970000|2024-11-20 11:26:10|181398.1|181268.1|181402.5|181272.5|181403.8|181273.8|181397.4|181267.4|8
1732101980000|2024-11-20 11:26:20|181403.1|181273.1|181407.5|181277.5|181407.5|181277.5|181403.1|181273.1|5
1732101990000|2024-11-20 11:26:30|181406.9|181276.9|181406.9|181276.9|181407.5|181277.5|181406.5|181276.5|5
1732102000000|2024-11-20 11:26:40|181407.2|181277.2|181408.6|181278.6|181410.2|181280.2|181407.2|181277.2|6
1732102010000|2024-11-20 11:26:50|181408.9|181278.9|181408.9|181278.9|181409.6|181279.6|181408.9|181278.9|5
1732102020000|2024-11-20 11:27:00|181408.2|181278.2|181406.5|181276.5|181408.2|181278.2|181406.5|181276.5|5
1732102030000|2024-11-20 11:27:10|181407.2|181277.2|181399.3|181269.3|181408.6|181278.6|181399.3|181269.3|4
1732102040000|2024-11-20 11:27:20|181397.2|181267.2|181395.6|181265.6|181397.2|181267.2|181388.7|181258.7|13
1732102050000|2024-11-20 11:27:30|181395.2|181265.2|181395.6|181265.6|181395.9|181265.9|181394.2|181264.2|6
1732102060000|2024-11-20 11:27:40|181395.9|181265.9|181395.6|181265.6|181395.9|181265.9|181395.6|181265.6|2
1732102070000|2024-11-20 11:27:50|181395.2|181265.2|181412|181282|181414.3|181284.3|181395.2|181265.2|9
1732102080000|2024-11-20 11:28:00|181415.6|181285.6|181407.3|181277.3|181415.6|181285.6|181406.3|181276.3|8
1732102090000|2024-11-20 11:28:10|181407|181277|181395|181265|181407.4|181277.4|181395|181265|6
1732102100000|2024-11-20 11:28:20|181394.4|181264.4|181398.4|181268.4|181398.4|181268.4|181394.4|181264.4|5
1732102110000|2024-11-20 11:28:30|181399.4|181269.4|181401.4|181271.4|181401.4|181271.4|181398.7|181268.7|3
1732102120000|2024-11-20 11:28:40|181400.8|181270.8|181408|181278|181414.7|181284.7|181400.1|181270.1|12
1732102130000|2024-11-20 11:28:50|181407.7|181277.7|181407.9|181277.9|181422.6|181292.6|181407.7|181277.7|9
1732102140000|2024-11-20 11:29:00|181408.2|181278.2|181402.3|181272.3|181408.2|181278.2|181402.3|181272.3|6
1732102150000|2024-11-20 11:29:10|181400.9|181270.9|181401.2|181271.2|181404.9|181274.9|181400.9|181270.9|8
1732102160000|2024-11-20 11:29:20|181401.6|181271.6|181402.9|181272.9|181403.9|181273.9|181401.6|181271.6|4
1732102170000|2024-11-20 11:29:30|181402.3|181272.3|181397.8|181267.8|181404.6|181274.6|181396.8|181266.8|9
1732102180000|2024-11-20 11:29:40|181398.2|181268.2|181397.5|181267.5|181398.5|181268.5|181397.5|181267.5|5
1732102190000|2024-11-20 11:29:50|181398.2|181268.2|181400.1|181270.1|181400.1|181270.1|181395.5|181265.5|6
1732102200000|2024-11-20 11:30:00|181399.8|181269.8|181408.5|181278.5|181416.3|181286.3|181399.8|181269.8|15
1732102210000|2024-11-20 11:30:10|181407.8|181277.8|181398.3|181268.3|181407.8|181277.8|181397.9|181267.9|9
1732102220000|2024-11-20 11:30:20|181397.3|181267.3|181395|181265|181397.3|181267.3|181391|181261|11
1732102230000|2024-11-20 11:30:30|181395.3|181265.3|181387.6|181257.6|181395.6|181265.6|181387.6|181257.6|6
1732102240000|2024-11-20 11:30:40|181385.9|181255.9|181383.9|181253.9|181387.5|181257.5|181383.9|181253.9|6
1732102250000|2024-11-20 11:30:50|181382.5|181252.5|181386.8|181256.8|181386.8|181256.8|181379.5|181249.5|4
1732102260000|2024-11-20 11:31:00|181385.6|181255.6|181382.2|181252.2|181385.8|181255.8|181377.2|181247.2|7
1732102270000|2024-11-20 11:31:10|181377.9|181247.9|181345.4|181215.4|181380.3|181250.3|181345.4|181215.4|13
1732102280000|2024-11-20 11:31:20|181343.7|181213.7|181346.3|181216.3|181346.7|181216.7|181341.8|181211.8|11
1732102290000|2024-11-20 11:31:30|181346.7|181216.7|181348.9|181218.9|181351.2|181221.2|181346.7|181216.7|8
1732102300000|2024-11-20 11:31:40|181350.9|181220.9|181347.9|181217.9|181350.9|181220.9|181342.2|181212.2|8
1732102310000|2024-11-20 11:31:50|181346.9|181216.9|181346.5|181216.5|181349.2|181219.2|181346.5|181216.5|7
1732102320000|2024-11-20 11:32:00|181346.9|181216.9|181360.5|181230.5|181360.5|181230.5|181346.9|181216.9|9
1732102330000|2024-11-20 11:32:10|181358.8|181228.8|181376.5|181246.5|181378.5|181248.5|181358.8|181228.8|10
1732102340000|2024-11-20 11:32:20|181379.9|181249.9|181383.8|181253.8|181384.5|181254.5|181379.9|181249.9|7
1732102350000|2024-11-20 11:32:30|181388.2|181258.2|181395.7|181265.7|181398.3|181268.3|181388.2|181258.2|7
1732102360000|2024-11-20 11:32:40|181397.3|181267.3|181402.7|181272.7|181402.7|181272.7|181397.3|181267.3|8
1732102370000|2024-11-20 11:32:50|181402.3|181272.3|181404.5|181274.5|181407.5|181277.5|181402.3|181272.3|8
1732102380000|2024-11-20 11:33:00|181403.8|181273.8|181400.8|181270.8|181403.8|181273.8|181400.8|181270.8|2
1732102390000|2024-11-20 11:33:10|181401.2|181271.2|181403.5|181273.5|181404.9|181274.9|181400.2|181270.2|14
1732102400000|2024-11-20 11:33:20|181401.2|181271.2|181391.2|181261.2|181402.5|181272.5|181390.6|181260.6|10
1732102410000|2024-11-20 11:33:30|181392.2|181262.2|181401.2|181271.2|181405.8|181275.8|181392.2|181262.2|10
1732102420000|2024-11-20 11:33:40|181400.8|181270.8|181384.2|181254.2|181401.2|181271.2|181380.9|181250.9|10
1732102430000|2024-11-20 11:33:50|181382.6|181252.6|181380.9|181250.9|181382.6|181252.6|181380.6|181250.6|7
1732102440000|2024-11-20 11:34:00|181371.9|181241.9|181379.1|181249.1|181381.1|181251.1|181371.9|181241.9|11
1732102450000|2024-11-20 11:34:10|181379.4|181249.4|181383.9|181253.9|181383.9|181253.9|181379.4|181249.4|9
1732102460000|2024-11-20 11:34:20|181382.9|181252.9|181383.3|181253.3|181383.9|181253.9|181382.9|181252.9|4
1732102470000|2024-11-20 11:34:30|181383.6|181253.6|181383.9|181253.9|181383.9|181253.9|181383.3|181253.3|4
1732102480000|2024-11-20 11:34:40|181383.3|181253.3|181383.6|181253.6|181384.3|181254.3|181383.3|181253.3|4
1732102490000|2024-11-20 11:34:50|181382.9|181252.9|181383.9|181253.9|181384.3|181254.3|181382.9|181252.9|5
1732102500000|2024-11-20 11:35:00|181383.3|181253.3|181382.6|181252.6|181383.6|181253.6|181382.6|181252.6|5
1732102510000|2024-11-20 11:35:10|181383.6|181253.6|181377.7|181247.7|181383.9|181253.9|181372.4|181242.4|10
1732102520000|2024-11-20 11:35:20|181377.4|181247.4|181376.4|181246.4|181379|181249|181376.4|181246.4|4
1732102530000|2024-11-20 11:35:30|181377.7|181247.7|181365.7|181235.7|181379|181249|181361.2|181231.2|15
1732102540000|2024-11-20 11:35:40|181364.2|181234.2|181340.8|181210.8|181364.2|181234.2|181340.8|181210.8|7
1732102550000|2024-11-20 11:35:50|181339.1|181209.1|181339.1|181209.1|181339.1|181209.1|181339.1|181209.1|1
1732102570000|2024-11-20 11:36:10|181341.4|181211.4|181348.4|181218.4|181349.8|181219.8|181341.4|181211.4|7
1732102580000|2024-11-20 11:36:20|181351.1|181221.1|181367.1|181237.1|181367.1|181237.1|181351.1|181221.1|8
1732102590000|2024-11-20 11:36:30|181367.4|181237.4|181371.4|181241.4|181371.4|181241.4|181367.4|181237.4|8
1732102600000|2024-11-20 11:36:40|181372.4|181242.4|181374.8|181244.8|181374.8|181244.8|181372.4|181242.4|3
1732102610000|2024-11-20 11:36:50|181375.8|181245.8|181415.8|181285.8|181415.8|181285.8|181375.8|181245.8|9
1732102620000|2024-11-20 11:37:00|181416.2|181286.2|181420.9|181290.9|181421.6|181291.6|181415.8|181285.8|7
1732102630000|2024-11-20 11:37:10|181419.6|181289.6|181438.9|181308.9|181449.6|181319.6|181419.6|181289.6|12
1732102640000|2024-11-20 11:37:20|181436.9|181306.9|181429.9|181299.9|181436.9|181306.9|181429.9|181299.9|7
1732102650000|2024-11-20 11:37:30|181429.6|181299.6|181440.9|181310.9|181440.9|181310.9|181421.3|181291.3|5
1732102660000|2024-11-20 11:37:40|181439.3|181309.3|181422.7|181292.7|181443.7|181313.7|181422.7|181292.7|12
1732102670000|2024-11-20 11:37:50|181421.7|181291.7|181419|181289|181421.7|181291.7|181419|181289|7
1732102680000|2024-11-20 11:38:00|181418.7|181288.7|181415.6|181285.6|181419|181289|181414.9|181284.9|6
1732102690000|2024-11-20 11:38:10|181413.9|181283.9|181413.6|181283.6|181413.9|181283.9|181413.3|181283.3|4
1732102700000|2024-11-20 11:38:20|181411.2|181281.2|181395.9|181265.9|181411.2|181281.2|181393.2|181263.2|8
1732102710000|2024-11-20 11:38:30|181396.2|181266.2|181396.5|181266.5|181396.5|181266.5|181395.9|181265.9|3
1732102720000|2024-11-20 11:38:40|181396.9|181266.9|181396.9|181266.9|181396.9|181266.9|181396.5|181266.5|3
1732102730000|2024-11-20 11:38:50|181397.2|181267.2|181396.9|181266.9|181397.2|181267.2|181396.5|181266.5|4
1732102740000|2024-11-20 11:39:00|181398.5|181268.5|181399.1|181269.1|181399.1|181269.1|181398.5|181268.5|4
1732102750000|2024-11-20 11:39:10|181398.5|181268.5|181397.5|181267.5|181398.5|181268.5|181397.5|181267.5|4
1732102760000|2024-11-20 11:39:20|181397.8|181267.8|181398.8|181268.8|181398.8|181268.8|181397.8|181267.8|3
1732102770000|2024-11-20 11:39:30|181399.5|181269.5|181398.4|181268.4|181399.5|181269.5|181397.5|181267.5|6
1732102780000|2024-11-20 11:39:40|181398.7|181268.7|181399|181269|181399|181269|181398.4|181268.4|5
1732102790000|2024-11-20 11:39:50|181400|181270|181400.7|181270.7|181400.7|181270.7|181400|181270|2
1732102800000|2024-11-20 11:40:00|181402.4|181272.4|181478.8|181348.8|181481.1|181372.1|181402.4|181272.4|18
1732102810000|2024-11-20 11:40:10|181480.1|181350.1|181486.6|181356.6|181488|181358|181476.1|181346.1|18
1732102820000|2024-11-20 11:40:20|181490.9|181360.9|181487.9|181357.9|181497.6|181367.6|181487.6|181357.6|7
1732102830000|2024-11-20 11:40:30|181485.6|181355.6|181485.6|181355.6|181486.3|181356.3|181485.6|181355.6|4
1732102840000|2024-11-20 11:40:40|181483.8|181353.8|181484.1|181354.1|181484.1|181354.1|181483.1|181353.1|3
1732102850000|2024-11-20 11:40:50|181483.1|181353.1|181483.8|181353.8|181483.8|181353.8|181483.1|181353.1|2
1732102860000|2024-11-20 11:41:00|181479.4|181349.4|181471.7|181341.7|181483.4|181353.4|181471.4|181341.4|13
1732102870000|2024-11-20 11:41:10|181471.4|181341.4|181483.5|181353.5|181487.5|181357.5|181470.7|181340.7|13
1732102880000|2024-11-20 11:41:20|181483.2|181353.2|181487.4|181357.4|181487.4|181357.4|181483.2|181353.2|7
1732102890000|2024-11-20 11:41:30|181487.1|181357.1|181466.8|181336.8|181487.1|181357.1|181466.8|181336.8|8
1732102900000|2024-11-20 11:41:40|181465.2|181335.2|181441.3|181311.3|181465.2|181335.2|181439.5|181309.5|17
1732102910000|2024-11-20 11:41:50|181439.9|181309.9|181439.9|181309.9|181439.9|181309.9|181436.2|181306.2|4
1732102920000|2024-11-20 11:42:00|181441.5|181311.5|181433.9|181303.9|181441.5|181311.5|181433.9|181303.9|9
1732102930000|2024-11-20 11:42:10|181434.2|181304.2|181417.1|181287.1|181434.2|181304.2|181417.1|181287.1|9
1732102940000|2024-11-20 11:42:20|181415.2|181285.2|181399.1|181269.1|181415.2|181285.2|181386.9|181256.9|9
1732102950000|2024-11-20 11:42:30|181393.5|181263.5|181404|181274|181409.1|181279.1|181360.2|181263.5|11
1732102960000|2024-11-20 11:42:40|181395.7|181265.7|181381.8|181251.8|181403.4|181282.3|181357.4|181250.1|18
1732102970000|2024-11-20 11:42:50|181386.8|181256.8|181406.8|181276.8|181406.8|181276.8|181380.5|181250.5|12
1732102980000|2024-11-20 11:43:00|181405.8|181275.8|181409.5|181279.5|181409.5|181279.5|181401|181271|16
1732102990000|2024-11-20 11:43:10|181408.8|181278.8|181400.2|181270.2|181409.5|181279.5|181398.2|181268.2|12
1732103000000|2024-11-20 11:43:20|181403.2|181273.2|181405.7|181275.7|181406.7|181276.7|181402.9|181272.9|9
1732103010000|2024-11-20 11:43:30|181407.1|181277.1|181410.2|181280.2|181411.2|181281.2|181406.7|181276.7|6
1732103020000|2024-11-20 11:43:40|181412.1|181282.1|181381.6|181251.6|181412.1|181282.1|181381.6|181251.6|11
1732103030000|2024-11-20 11:43:50|181386.6|181256.6|181391.4|181261.4|181391.4|181261.4|181377.9|181247.9|11
1732103040000|2024-11-20 11:44:00|181393.1|181263.1|181396.5|181266.5|181398.2|181268.2|181391.4|181261.4|9
1732103050000|2024-11-20 11:44:10|181398.2|181268.2|181401.1|181271.1|181401.1|181271.1|181396.5|181266.5|7
1732103060000|2024-11-20 11:44:20|181400.8|181270.8|181401.4|181271.4|181401.4|181271.4|181400.4|181270.4|4
1732103070000|2024-11-20 11:44:30|181400.8|181270.8|181392.4|181262.4|181403.8|181273.8|181392.4|181262.4|7
1732103080000|2024-11-20 11:44:40|181392|181262|181398.9|181268.9|181401.9|181271.9|181392|181262|8
1732103090000|2024-11-20 11:44:50|181394.6|181264.6|181403.1|181273.1|181403.1|181273.1|181393.9|181263.9|11
1732103100000|2024-11-20 11:45:00|181404.7|181274.7|181414.3|181284.3|181432.4|181318.7|181380.7|181274.7|9
1732103110000|2024-11-20 11:45:10|181411|181281|181368.9|181278.9|181414.3|181284.3|181367.6|181277.6|12
1732103120000|2024-11-20 11:45:20|181365.6|181275.6|181372.3|181242.3|181381.5|181276.9|181352.6|181241.4|13
1732103130000|2024-11-20 11:45:30|181372.6|181242.6|181372.6|181242.6|181373|181243|181372.6|181242.6|3
1732103140000|2024-11-20 11:45:40|181369.3|181239.3|181373.8|181243.8|181373.8|181243.8|181367.5|181237.5|7
1732103150000|2024-11-20 11:45:50|181374.5|181244.5|181377.1|181247.1|181377.5|181247.5|181374.5|181244.5|6
1732103160000|2024-11-20 11:46:00|181375.8|181245.8|181395.4|181265.4|181399.4|181269.4|181375.8|181245.8|12
1732103170000|2024-11-20 11:46:10|181393.8|181263.8|181405.4|181275.4|181407|181277|181393.1|181263.1|11
1732103180000|2024-11-20 11:46:20|181406|181276|181412|181282|181412|181282|181406|181276|7
1732103190000|2024-11-20 11:46:30|181412.7|181282.7|181409|181279|181422.7|181292.7|181408.7|181278.7|13
1732103200000|2024-11-20 11:46:40|181407|181277|181392.7|181262.7|181407|181277|181392.7|181262.7|8
1732103210000|2024-11-20 11:46:50|181393.4|181263.4|181401.4|181271.4|181408.2|181278.2|181393.3|181263.3|11
1732103220000|2024-11-20 11:47:00|181394.4|181264.4|181404.5|181274.5|181404.5|181274.5|181394.1|181264.1|18
1732103230000|2024-11-20 11:47:10|181403.1|181273.1|181399.5|181269.5|181403.5|181273.5|181394.1|181264.1|12
1732103240000|2024-11-20 11:47:20|181393.8|181263.8|181398.5|181268.5|181400.4|181270.4|181391|181261|11
1732103250000|2024-11-20 11:47:30|181397.8|181267.8|181390.9|181260.9|181398.6|181268.6|181390.9|181260.9|10
1732103260000|2024-11-20 11:47:40|181396.2|181266.2|181392.3|181262.3|181396.2|181266.2|181390.9|181260.9|3
1732103270000|2024-11-20 11:47:50|181391.9|181261.9|181404.9|181274.9|181405.9|181275.9|181391.9|181261.9|10
1732103280000|2024-11-20 11:48:00|181403.6|181273.6|181404.3|181274.3|181404.3|181274.3|181402.9|181272.9|3
1732103290000|2024-11-20 11:48:10|181404.9|181274.9|181404.6|181274.6|181404.9|181274.9|181402.9|181272.9|6
1732103300000|2024-11-20 11:48:20|181405.6|181275.6|181403.6|181273.6|181405.6|181275.6|181402.6|181272.6|8
1732103310000|2024-11-20 11:48:30|181404.3|181274.3|181406.2|181276.2|181412.5|181282.5|181402.9|181272.9|9
1732103320000|2024-11-20 11:48:40|181412.5|181282.5|181401.1|181271.1|181415.2|181285.2|181396.7|181266.7|9
1732103330000|2024-11-20 11:48:50|181399.1|181269.1|181395.5|181265.5|181401.7|181271.7|181395|181265|8
1732103340000|2024-11-20 11:49:00|181391.2|181261.2|181386|181256|181391.2|181261.2|181382|181252|9
1732103350000|2024-11-20 11:49:10|181386.7|181256.7|181387.7|181257.7|181387.7|181257.7|181386.7|181256.7|2
1732103370000|2024-11-20 11:49:30|181379.7|181249.7|181383.4|181253.4|181383.4|181253.4|181379.7|181249.7|7
1732103380000|2024-11-20 11:49:40|181382.4|181252.4|181382.4|181252.4|181382.4|181252.4|181378.4|181248.4|3
1732103390000|2024-11-20 11:49:50|181382.1|181252.1|181315.7|181185.7|181382.1|181252.1|181295.7|181185.7|10
1732103400000|2024-11-20 11:50:00|181313.7|181183.7|181312.5|181182.5|181313.7|181183.7|181297.9|181167.9|15
1732103410000|2024-11-20 11:50:10|181314.5|181184.5|181331.5|181201.5|181331.5|181201.5|181314.5|181184.5|11
1732103420000|2024-11-20 11:50:20|181329.8|181199.8|181331.8|181201.8|181331.8|181201.8|181327.8|181197.8|6
1732103430000|2024-11-20 11:50:30|181329.5|181199.5|181328.8|181198.8|181331.8|181201.8|181325.1|181195.1|15
1732103440000|2024-11-20 11:50:40|181329.5|181199.5|181327.8|181197.8|181329.5|181199.5|181327.8|181197.8|6
1732103450000|2024-11-20 11:50:50|181327.9|181197.9|181331.4|181201.4|181331.4|181201.4|181317.9|181187.9|13
1732103460000|2024-11-20 11:51:00|181330.4|181200.4|181342|181212|181342.4|181212.4|181330.4|181200.4|10
1732103470000|2024-11-20 11:51:10|181343.7|181213.7|181338.7|181208.7|181343.7|181213.7|181337.7|181207.7|11
1732103480000|2024-11-20 11:51:20|181338.4|181208.4|181343.1|181213.1|181344.7|181214.7|181338.4|181208.4|10
1732103490000|2024-11-20 11:51:30|181342.8|181212.8|181342.8|181212.8|181342.8|181212.8|181342.8|181212.8|1
1732103500000|2024-11-20 11:51:40|181338.8|181208.8|181338.8|181208.8|181344.1|181214.1|181338.1|181208.1|14
1732103510000|2024-11-20 11:51:50|181339.1|181209.1|181338.8|181208.8|181343.1|181213.1|181338.8|181208.8|6
1732103520000|2024-11-20 11:52:00|181337.8|181207.8|181338.8|181208.8|181338.8|181208.8|181336.8|181206.8|4
1732103530000|2024-11-20 11:52:10|181339.5|181209.5|181338.8|181208.8|181339.5|181209.5|181337.8|181207.8|7
1732103540000|2024-11-20 11:52:20|181337.8|181207.8|181390.5|181260.5|181390.5|181260.5|181337.8|181207.8|14
1732103560000|2024-11-20 11:52:40|181390.9|181260.9|181393.4|181263.4|181393.4|181263.4|181390.9|181260.9|8
1732103570000|2024-11-20 11:52:50|181392.4|181262.4|181392.1|181262.1|181392.4|181262.4|181392|181262|3
1732103580000|2024-11-20 11:53:00|181392.4|181262.4|181405.2|181275.2|181405.2|181275.2|181392.1|181262.1|6
1732103590000|2024-11-20 11:53:10|181404.8|181274.8|181404.5|181274.5|181405.8|181275.8|181404.5|181274.5|5
1732103600000|2024-11-20 11:53:20|181403.8|181273.8|181408.2|181278.2|181408.2|181278.2|181403.8|181273.8|5
1732103610000|2024-11-20 11:53:30|181406.4|181276.4|181391.9|181261.9|181406.4|181276.4|181391.9|181261.9|3
1732103620000|2024-11-20 11:53:40|181390|181260|181378.1|181248.1|181390|181260|181378.1|181248.1|8
1732103630000|2024-11-20 11:53:50|181376.2|181246.2|181360.8|181230.8|181376.2|181246.2|181360.4|181230.4|9
1732103640000|2024-11-20 11:54:00|181362.4|181232.4|181327.1|181197.1|181362.7|181232.7|181321.1|181191.1|11
1732103650000|2024-11-20 11:54:10|181326.8|181196.8|181332.4|181202.4|181333.1|181203.1|181318.8|181188.8|14
1732103660000|2024-11-20 11:54:20|181336.8|181206.8|181333.2|181203.2|181339.4|181209.4|181332.1|181202.1|11
1732103670000|2024-11-20 11:54:30|181333.3|181203.3|181335|181205|181335|181205|181332.3|181202.3|7
1732103680000|2024-11-20 11:54:40|181334.3|181204.3|181334.2|181204.2|181366.1|181236.1|181330.7|181200.7|24
1732103690000|2024-11-20 11:54:50|181334.5|181204.5|181329.8|181199.8|181335.8|181205.8|181329.8|181199.8|12
1732103700000|2024-11-20 11:55:00|181330.1|181200.1|181333.1|181203.1|181333.2|181203.2|181327.8|181197.8|11
1732103710000|2024-11-20 11:55:10|181329.1|181199.1|181337|181207|181337|181207|181329.1|181199.1|12
1732103720000|2024-11-20 11:55:20|181335|181205|181334.7|181204.7|181336.3|181206.3|181334.7|181204.7|3
1732103730000|2024-11-20 11:55:30|181336.3|181206.3|181335|181205|181337|181207|181335|181205|8
1732103740000|2024-11-20 11:55:40|181335.3|181205.3|181337.3|181207.3|181337.3|181207.3|181335|181205|7
1732103750000|2024-11-20 11:55:50|181336.3|181206.3|181336.7|181206.7|181336.7|181206.7|181336|181206|4
1732103760000|2024-11-20 11:56:00|181336.3|181206.3|181328|181198|181337|181207|181324.6|181194.6|8
1732103770000|2024-11-20 11:56:10|181327.6|181197.6|181330.6|181200.6|181330.6|181200.6|181325.3|181195.3|5
1732103780000|2024-11-20 11:56:20|181331|181201|181332|181202|181332|181202|181331|181201|4
1732103790000|2024-11-20 11:56:30|181342.5|181212.5|181333.8|181203.8|181344.8|181214.8|181326.4|181196.4|6
1732103800000|2024-11-20 11:56:40|181333.4|181203.4|181368.9|181238.9|181368.9|181238.9|181333.4|181203.4|7
1732103810000|2024-11-20 11:56:50|181367.2|181237.2|181376.6|181246.6|181376.6|181246.6|181366.9|181236.9|4
1732103820000|2024-11-20 11:57:00|181377.6|181247.6|181374.2|181244.2|181377.9|181247.9|181374.2|181244.2|4
1732103830000|2024-11-20 11:57:10|181374.9|181244.9|181378.7|181248.7|181378.7|181248.7|181374.9|181244.9|3
1732103840000|2024-11-20 11:57:20|181379.4|181249.4|181379.4|181249.4|181379.4|181249.4|181379.4|181249.4|1
1732103850000|2024-11-20 11:57:30|181380.1|181250.1|181380.1|181250.1|181380.1|181250.1|181380.1|181250.1|1
1732103860000|2024-11-20 11:57:40|181381.6|181251.6|181390.1|181260.1|181390.1|181260.1|181381.6|181251.6|9
1732103870000|2024-11-20 11:57:50|181390.5|181260.5|181386.7|181256.7|181390.5|181260.5|181384.4|181254.4|8
1732103880000|2024-11-20 11:58:00|181386.4|181256.4|181386.9|181256.9|181386.9|181256.9|181384.2|181254.2|9
1732103890000|2024-11-20 11:58:10|181386.5|181256.5|181384.5|181254.5|181386.5|181256.5|181379.9|181249.9|9
1732103900000|2024-11-20 11:58:20|181383.9|181253.9|181374.9|181244.9|181383.9|181253.9|181372.5|181242.5|12
1732103910000|2024-11-20 11:58:30|181378.2|181248.2|181380.5|181250.5|181380.5|181250.5|181378.2|181248.2|9
1732103920000|2024-11-20 11:58:40|181381.5|181251.5|181380.2|181250.2|181382.2|181252.2|181379.9|181249.9|7
1732103930000|2024-11-20 11:58:50|181381.5|181251.5|181379.8|181249.8|181381.5|181251.5|181374.8|181244.8|10
1732103940000|2024-11-20 11:59:00|181375.8|181245.8|181375.8|181245.8|181376.5|181246.5|181371.3|181241.3|10
1732103950000|2024-11-20 11:59:10|181369.5|181239.5|181365.8|181235.8|181374.2|181244.2|181362.8|181232.8|8
1732103960000|2024-11-20 11:59:20|181368.8|181238.8|181368.8|181238.8|181368.8|181238.8|181368.8|181238.8|1
1732103970000|2024-11-20 11:59:30|181367.2|181237.2|181339.5|181209.5|181367.2|181237.2|181333.7|181203.7|12
1732103980000|2024-11-20 11:59:40|181344.1|181214.1|181331.5|181201.5|181344.1|181214.1|181331.5|181201.5|6
1732103990000|2024-11-20 11:59:50|181336.2|181206.2|181382.4|181166.8|181382.4|181215.9|181336.2|181166.8|9
1732104000000|2024-11-20 12:00:00|181412.5|181146|181391.3|181136.3|181414.3|181146|181390.7|181122|13
1732104010000|2024-11-20 12:00:10|181390.7|181136|181375|181156.3|181397.3|181175|181304.4|181126.7|20
1732104020000|2024-11-20 12:00:20|181380|181155.3|181359|181140.3|181382.7|181192|181318.5|181140.3|17
1732104030000|2024-11-20 12:00:30|181314.4|181184.4|181344.6|181131.3|181356.6|181199.7|181313.3|181131.3|13
1732104040000|2024-11-20 12:00:40|181343.3|181138|181343.3|181139|181343.3|181142.3|181343.3|181135.3|8
1732104050000|2024-11-20 12:00:50|181308.5|181142.3|181308.5|181178.5|181308.5|181178.5|181308.5|181131|5
1732104060000|2024-11-20 12:01:00|181311.2|181181.2|181305.5|181175.5|181342.8|181181.2|181299.7|181141.4|7
1732104070000|2024-11-20 12:01:10|181304.5|181174.5|181295.9|181165.9|181304.5|181174.5|181295.9|181165.9|8
1732104080000|2024-11-20 12:01:20|181294|181164|181296.3|181077.3|181301.7|181164|181250.5|181075.7|29
1732104090000|2024-11-20 12:01:30|181255.9|181125.9|181252.5|181122.5|181291.3|181135.2|181251|181073.7|20
1732104100000|2024-11-20 12:01:40|181252.9|181122.9|181301|181094.7|181301.3|181137.4|181248.5|181071|17
1732104110000|2024-11-20 12:01:50|181299.7|181093.3|181255.7|181125.7|181299.7|181143.4|181235|181076|22
1732104120000|2024-11-20 12:02:00|181243.5|181113.5|181232.8|181102.8|181252.2|181122.2|181232.8|181102.8|17
1732104130000|2024-11-20 12:02:10|181233.2|181103.2|181218.8|181088.8|181234.8|181104.8|181203.1|181073.1|11
1732104140000|2024-11-20 12:02:20|181217.5|181087.5|181218.1|181088.1|181219.8|181089.8|181212.5|181082.5|8
1732104150000|2024-11-20 12:02:30|181226.4|181096.4|181212.5|181082.5|181228.1|181098.1|181212.5|181082.5|11
1732104160000|2024-11-20 12:02:40|181212.4|181082.4|181227.3|181097.3|181227.6|181097.6|181210.4|181080.4|10
1732104170000|2024-11-20 12:02:50|181227|181097|181229.8|181099.8|181230.5|181100.5|181227|181097|7
1732104180000|2024-11-20 12:03:00|181230.2|181100.2|181231.5|181101.5|181232.9|181102.9|181230.2|181100.2|10
1732104190000|2024-11-20 12:03:10|181227.5|181097.5|181226.5|181096.5|181229.1|181099.1|181225.8|181095.8|8
1732104200000|2024-11-20 12:03:20|181212.8|181082.8|181197.9|181067.9|181219.1|181089.1|181196.9|181066.9|10
1732104210000|2024-11-20 12:03:30|181197.5|181067.5|181197.7|181067.7|181197.7|181067.7|181194.4|181064.4|7
1732104220000|2024-11-20 12:03:40|181208|181078|181215.1|181085.1|181215.1|181085.1|181208|181078|5
1732104230000|2024-11-20 12:03:50|181216.8|181086.8|181222.7|181092.7|181223.1|181093.1|181216.8|181086.8|4
1732104240000|2024-11-20 12:04:00|181223.1|181093.1|181216.1|181086.1|181224.1|181094.1|181216.1|181086.1|9
1732104250000|2024-11-20 12:04:10|181215.1|181085.1|181213.5|181083.5|181216.1|181086.1|181211.8|181081.8|9
1732104260000|2024-11-20 12:04:20|181214.8|181084.8|181185.7|181055.7|181214.8|181084.8|181180.7|181050.7|12
1732104270000|2024-11-20 12:04:30|181190|181060|181178.4|181048.4|181191|181061|181178.4|181048.4|11
1732104280000|2024-11-20 12:04:40|181176.3|181046.3|181167.9|181037.9|181176.3|181046.3|181167.2|181037.2|7
1732104290000|2024-11-20 12:04:50|181167.6|181037.6|181172.2|181042.2|181172.2|181042.2|181167.6|181037.6|5
1732104300000|2024-11-20 12:05:00|181171.6|181041.6|181176.9|181046.9|181176.9|181046.9|181171.6|181041.6|8
1732104310000|2024-11-20 12:05:10|181175.3|181045.3|181176.9|181046.9|181176.9|181046.9|181175.2|181045.2|4
1732104320000|2024-11-20 12:05:20|181177.9|181047.9|181177.6|181047.6|181179.6|181049.6|181177.6|181047.6|6
1732104330000|2024-11-20 12:05:30|181177.3|181047.3|181177.3|181047.3|181177.3|181047.3|181177.3|181047.3|1
1732104340000|2024-11-20 12:05:40|181177.6|181047.6|181178.3|181048.3|181178.9|181048.9|181176.3|181046.3|8
1732104350000|2024-11-20 12:05:50|181178.2|181048.2|181168.1|181038.1|181178.2|181048.2|181164.5|181034.5|8
1732104360000|2024-11-20 12:06:00|181169.8|181039.8|181172.4|181042.4|181172.4|181042.4|181167.8|181037.8|8
1732104370000|2024-11-20 12:06:10|181172.7|181042.7|181172.1|181042.1|181173.1|181043.1|181171.4|181041.4|6
1732104380000|2024-11-20 12:06:20|181172.4|181042.4|181173.1|181043.1|181173.1|181043.1|181171.4|181041.4|5
1732104390000|2024-11-20 12:06:30|181172.8|181042.8|181172.4|181042.4|181173.1|181043.1|181172.4|181042.4|5
1732104400000|2024-11-20 12:06:40|181172.7|181042.7|181172.7|181042.7|181172.7|181042.7|181172.7|181042.7|1
1732104410000|2024-11-20 12:06:50|181174.1|181044.1|181177.4|181047.4|181177.4|181047.4|181174.1|181044.1|5
1732104420000|2024-11-20 12:07:00|181178.4|181048.4|181209.9|181079.9|181210.2|181080.2|181178.4|181048.4|11
1732104430000|2024-11-20 12:07:10|181210.2|181080.2|181225.4|181095.4|181227.4|181097.4|181210.2|181080.2|9
1732104440000|2024-11-20 12:07:20|181224.7|181094.7|181229.4|181099.4|181230.7|181100.7|181224.7|181094.7|7
1732104450000|2024-11-20 12:07:30|181228|181098|181228.1|181098.1|181229.4|181099.4|181228|181098|5
1732104460000|2024-11-20 12:07:40|181227.7|181097.7|181228.7|181098.7|181229.7|181099.7|181227.7|181097.7|5
1732104470000|2024-11-20 12:07:50|181227.7|181097.7|181227.7|181097.7|181228.1|181098.1|181227.7|181097.7|3
1732104480000|2024-11-20 12:08:00|181236.3|181106.3|181231.7|181101.7|181236.3|181106.3|181228.4|181098.4|10
1732104490000|2024-11-20 12:08:10|181231.1|181101.1|181230.7|181100.7|181231.1|181101.1|181230.7|181100.7|2
1732104500000|2024-11-20 12:08:20|181231.1|181101.1|181238.5|181108.5|181238.5|181108.5|181230.7|181100.7|10
1732104510000|2024-11-20 12:08:30|181235.1|181105.1|181233.5|181103.5|181235.1|181105.1|181233.5|181103.5|3
1732104520000|2024-11-20 12:08:40|181233.4|181103.4|181260.5|181130.5|181260.5|181130.5|181233.4|181103.4|7
1732104530000|2024-11-20 12:08:50|181279.5|181149.5|181255.9|181125.9|181281.9|181151.9|181254.9|181124.9|14
1732104540000|2024-11-20 12:09:00|181255.6|181125.6|181257|181127|181259.6|181129.6|181255.6|181125.6|10
1732104550000|2024-11-20 12:09:10|181257.3|181127.3|181314.3|181184.3|181314.3|181184.3|181256.6|181126.6|17
1732104560000|2024-11-20 12:09:20|181312.6|181182.6|181314.3|181184.3|181314.3|181184.3|181312.6|181182.6|2
1732104570000|2024-11-20 12:09:30|181311.3|181181.3|181292.7|181162.7|181314.3|181184.3|181292.7|181162.7|7
1732104590000|2024-11-20 12:09:50|181293|181163|181313|181183|181313|181183|181293|181163|9
1732104600000|2024-11-20 12:10:00|181309.3|181179.3|181307|181177|181309.3|181179.3|181305.3|181175.3|4
1732104610000|2024-11-20 12:10:10|181306.3|181176.3|181314.7|181184.7|181314.7|181184.7|181306.3|181176.3|3
1732104620000|2024-11-20 12:10:20|181311.3|181181.3|181312.4|181182.4|181314.7|181184.7|181309|181179|6
1732104630000|2024-11-20 12:10:30|181314.7|181184.7|181308.7|181178.7|181314.7|181184.7|181308|181178|6
1732104640000|2024-11-20 12:10:40|181313|181183|181302.6|181172.6|181313|181183|181301.9|181171.9|6
1732104650000|2024-11-20 12:10:50|181300.9|181170.9|181292.6|181162.6|181300.9|181170.9|181285.1|181155.1|6
1732104660000|2024-11-20 12:11:00|181300.3|181170.3|181314.9|181184.9|181314.9|181184.9|181300.3|181170.3|4
1732104690000|2024-11-20 12:11:30|181316.9|181186.9|181320.9|181190.9|181320.9|181190.9|181316.9|181186.9|3
1732104700000|2024-11-20 12:11:40|181321.3|181191.3|181334.4|181204.4|181334.4|181204.4|181321.3|181191.3|11
1732104710000|2024-11-20 12:11:50|181336.4|181206.4|181334.1|181204.1|181337.1|181207.1|181334.1|181204.1|5
1732104720000|2024-11-20 12:12:00|181335.4|181205.4|181335.4|181205.4|181335.4|181205.4|181335.4|181205.4|1
1732104730000|2024-11-20 12:12:10|181335.8|181205.8|181336.1|181206.1|181336.1|181206.1|181335.4|181205.4|6
1732104740000|2024-11-20 12:12:20|181335.4|181205.4|181334.4|181204.4|181335.4|181205.4|181334.4|181204.4|3
1732104750000|2024-11-20 12:12:30|181332.2|181202.2|181330.9|181200.9|181332.2|181202.2|181330.6|181200.6|3
1732104760000|2024-11-20 12:12:40|181330.2|181200.2|181329.5|181199.5|181330.9|181200.9|181328.9|181198.9|6
1732104770000|2024-11-20 12:12:50|181328.2|181198.2|181328.2|181198.2|181328.2|181198.2|181328.2|181198.2|1
1732104780000|2024-11-20 12:13:00|181328.6|181198.6|181326.9|181196.9|181328.9|181198.9|181326.9|181196.9|7
1732104790000|2024-11-20 12:13:10|181327.2|181197.2|181327.9|181197.9|181328.6|181198.6|181326.9|181196.9|6
1732104800000|2024-11-20 12:13:20|181328.3|181198.3|181296.5|181166.5|181328.3|181198.3|181280.3|181150.3|13
1732104810000|2024-11-20 12:13:30|181297.8|181167.8|181309.8|181179.8|181313.8|181183.8|181297.8|181167.8|11
1732104820000|2024-11-20 12:13:40|181308.5|181178.5|181315.6|181185.6|181315.6|181185.6|181307.8|181177.8|6
1732104830000|2024-11-20 12:13:50|181306.7|181176.7|181306.3|181176.3|181307|181177|181306.3|181176.3|3
1732104840000|2024-11-20 12:14:00|181305.3|181175.3|181315.7|181185.7|181315.7|181185.7|181305.3|181175.3|8
1732104870000|2024-11-20 12:14:30|181322.2|181192.2|181318.6|181188.6|181322.2|181192.2|181318.6|181188.6|2
1732104880000|2024-11-20 12:14:40|181334.3|181204.3|181331.7|181201.7|181335.4|181205.4|181329.7|181199.7|10
1732104890000|2024-11-20 12:14:50|181331|181201|181331|181201|181333.7|181203.7|181331|181201|3
1732104900000|2024-11-20 12:15:00|181332.7|181202.7|181324.7|181194.7|181332.7|181202.7|181324.7|181194.7|9
1732104920000|2024-11-20 12:15:20|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|1
1732104930000|2024-11-20 12:15:30|181324.7|181194.7|181325|181195|181325.3|181195.3|181324.7|181194.7|3
1732104940000|2024-11-20 12:15:40|181325.3|181195.3|181325.3|181195.3|181325.3|181195.3|181325.3|181195.3|1
1732104950000|2024-11-20 12:15:50|181328|181198|181325.3|181195.3|181328|181198|181325.3|181195.3|4
1732104960000|2024-11-20 12:16:00|181325|181195|181325|181195|181325|181195|181325|181195|1
1732104970000|2024-11-20 12:16:10|181297.6|181167.6|181291.3|181161.3|181297.6|181167.6|181290.6|181160.6|7
1732104980000|2024-11-20 12:16:20|181288.3|181158.3|181286.2|181156.2|181288.3|181168.7|181255.7|181148|16
1732104990000|2024-11-20 12:16:30|181286.5|181156.5|181258.5|181128.5|181286.5|181156.5|181258.1|181128.1|14
1732105000000|2024-11-20 12:16:40|181255.8|181125.8|181269.8|181139.8|181273.8|181143.8|181251.2|181121.2|21
1732105010000|2024-11-20 12:16:50|181271.8|181141.8|181279.7|181149.7|181281|181151|181271.8|181141.8|8
1732105020000|2024-11-20 12:17:00|181279.4|181149.4|181292.4|181162.4|181293.8|181163.8|181279|181149|10
1732105030000|2024-11-20 12:17:10|181313.8|181183.8|181314.2|181184.2|181314.2|181184.2|181313.8|181183.8|2
1732105040000|2024-11-20 12:17:20|181294.4|181164.4|181294.9|181164.9|181302.9|181172.9|181292.2|181162.2|10
1732105050000|2024-11-20 12:17:30|181297.9|181167.9|181303.1|181173.1|181304.1|181174.1|181297.9|181167.9|11
1732105060000|2024-11-20 12:17:40|181303.5|181173.5|181303.8|181173.8|181303.8|181173.8|181302.5|181172.5|4
1732105070000|2024-11-20 12:17:50|181301.8|181171.8|181302.1|181172.1|181303.8|181173.8|181301.8|181171.8|7
1732105080000|2024-11-20 12:18:00|181303.5|181173.5|181315.5|181185.5|181317.5|181187.5|181298.5|181168.5|7
1732105110000|2024-11-20 12:18:30|181321.6|181191.6|181317.3|181187.3|181321.6|181191.6|181317.3|181187.3|3
1732105130000|2024-11-20 12:18:50|181315.5|181185.5|181302.6|181172.6|181315.5|181185.5|181294|181164|5
1732105140000|2024-11-20 12:19:00|181305.6|181175.6|181307.8|181177.8|181312.1|181182.1|181304.6|181174.6|9
1732105150000|2024-11-20 12:19:10|181308.1|181178.1|181306.1|181176.1|181308.1|181178.1|181305.8|181175.8|4
1732105160000|2024-11-20 12:19:20|181260.2|181170.2|181289|181159|181289|181173.4|181256.4|181152.4|11
1732105170000|2024-11-20 12:19:30|181290.7|181160.7|181315.6|181185.6|181315.9|181185.9|181290.7|181160.7|11
1732105180000|2024-11-20 12:19:40|181318.3|181188.3|181301.5|181171.5|181318.3|181188.3|181296.5|181166.5|11
1732105190000|2024-11-20 12:19:50|181297.5|181167.5|181302.8|181172.8|181302.8|181172.8|181297.5|181167.5|5
1732105210000|2024-11-20 12:20:10|181304.5|181174.5|181303.2|181173.2|181311.5|181181.5|181303.2|181173.2|5
1732105220000|2024-11-20 12:20:20|181309.2|181179.2|181303.2|181173.2|181311.5|181181.5|181301.8|181171.8|4
1732105230000|2024-11-20 12:20:30|181295.6|181165.6|181301.3|181171.3|181302.6|181172.6|181295.6|181165.6|9
1732105240000|2024-11-20 12:20:40|181296.6|181166.6|181298.9|181168.9|181300.3|181170.3|181296.6|181166.6|6
1732105250000|2024-11-20 12:20:50|181299.6|181169.6|181299.3|181169.3|181300.3|181170.3|181295.6|181165.6|6
1732105260000|2024-11-20 12:21:00|181297.7|181167.7|181301.4|181171.4|181301.4|181171.4|181272.7|181142.7|16
1732105270000|2024-11-20 12:21:10|181300.7|181170.7|181306.4|181176.4|181310|181180|181300.7|181170.7|9
1732105280000|2024-11-20 12:21:20|181305.4|181175.4|181302.4|181172.4|181307.7|181177.7|181302.4|181172.4|10
1732105290000|2024-11-20 12:21:30|181304|181174|181297.9|181167.9|181304|181174|181297.9|181167.9|4
1732105300000|2024-11-20 12:21:40|181297.8|181167.8|181296.5|181166.5|181301.2|181171.2|181296.5|181166.5|10
1732105310000|2024-11-20 12:21:50|181294.8|181164.8|181288.3|181158.3|181294.8|181164.8|181284.7|181154.7|11
1732105320000|2024-11-20 12:22:00|181290.7|181160.7|181301|181171|181301|181171|181290|181160|11
1732105330000|2024-11-20 12:22:10|181300|181170|181303.3|181173.3|181304.9|181174.9|181295.6|181165.6|11
1732105340000|2024-11-20 12:22:20|181300.6|181170.6|181301.3|181171.3|181305.3|181175.3|181300.6|181170.6|8
1732105350000|2024-11-20 12:22:30|181302|181172|181294.4|181164.4|181302|181172|181286.4|181156.4|11
1732105360000|2024-11-20 12:22:40|181294.1|181164.1|181294.4|181164.4|181294.4|181164.4|181291.8|181161.8|5
1732105370000|2024-11-20 12:22:50|181294.1|181164.1|181293.4|181163.4|181294.1|181164.1|181289.8|181159.8|3
1732105380000|2024-11-20 12:23:00|181295.4|181165.4|181303.6|181173.6|181307.3|181177.3|181295.4|181165.4|9
1732105390000|2024-11-20 12:23:10|181304.6|181174.6|181296.9|181166.9|181315.6|181185.6|181296.9|181166.9|12
1732105400000|2024-11-20 12:23:20|181300.2|181170.2|181304.2|181174.2|181304.2|181174.2|181295.3|181165.3|10
1732105410000|2024-11-20 12:23:30|181303.3|181173.3|181303.6|181173.6|181303.6|181173.6|181301.6|181171.6|5
1732105420000|2024-11-20 12:23:40|181301.6|181171.6|181290.8|181160.8|181301.6|181171.6|181288.2|181158.2|7
1732105450000|2024-11-20 12:24:10|181292.5|181162.5|181292.3|181162.3|181301.6|181171.6|181292.3|181162.3|3
1732105470000|2024-11-20 12:24:30|181298.5|181168.5|181303.3|181173.3|181313.9|181183.9|181298.5|181168.5|5
1732105480000|2024-11-20 12:24:40|181304.9|181174.9|181305.6|181175.6|181312.2|181182.2|181304.9|181174.9|5
1732105490000|2024-11-20 12:24:50|181304.6|181174.6|181314.1|181184.1|181314.1|181184.1|181301.9|181171.9|11
1732105500000|2024-11-20 12:25:00|181313.1|181183.1|181307.3|181177.3|181314.1|181184.1|181303|181173|8
1732105510000|2024-11-20 12:25:10|181304|181174|181293.8|181163.8|181305.6|181175.6|181293.8|181163.8|7
1732105520000|2024-11-20 12:25:20|181298.1|181168.1|181315.2|181185.2|181315.2|181185.2|181293.5|181163.5|11
1732105540000|2024-11-20 12:25:40|181312.8|181182.8|181304.8|181174.8|181315.2|181185.2|181302.6|181172.6|10
1732105550000|2024-11-20 12:25:50|181305.1|181175.1|181304.4|181174.4|181305.1|181175.1|181300.1|181170.1|9
1732105560000|2024-11-20 12:26:00|181304.8|181174.8|181303.8|181173.8|181304.8|181174.8|181303.8|181173.8|4
1732105570000|2024-11-20 12:26:10|181305.1|181175.1|181287.2|181157.2|181305.1|181175.1|181287.2|181157.2|7
1732105580000|2024-11-20 12:26:20|181291.2|181161.2|181292.2|181162.2|181296.2|181166.2|181291.2|181161.2|6
1732105590000|2024-11-20 12:26:30|181295.5|181165.5|181288.3|181158.3|181296.2|181166.2|181281.3|181151.3|11
1732105600000|2024-11-20 12:26:40|181290.3|181160.3|181291.9|181161.9|181291.9|181161.9|181290.3|181160.3|4
1732105610000|2024-11-20 12:26:50|181290.6|181160.6|181291.9|181161.9|181291.9|181161.9|181290.6|181160.6|2
1732105620000|2024-11-20 12:27:00|181288.9|181158.9|181290.4|181160.4|181290.4|181160.4|181287.4|181157.4|5
1732105630000|2024-11-20 12:27:10|181287.4|181157.4|181284|181154|181290|181160|181281.3|181151.3|6
1732105640000|2024-11-20 12:27:20|181288.7|181158.7|181284.9|181154.9|181288.7|181158.7|181275.2|181145.2|8
1732105650000|2024-11-20 12:27:30|181285.2|181155.2|181289|181159|181289|181159|181279.7|181149.7|11
1732105660000|2024-11-20 12:27:40|181282.7|181152.7|181289|181159|181289|181159|181282.7|181152.7|5
1732105670000|2024-11-20 12:27:50|181284.7|181154.7|181283.7|181153.7|181289|181159|181281.4|181151.4|5
1732105680000|2024-11-20 12:28:00|181288|181158|181284.9|181154.9|181288|181158|181276.3|181146.3|7
1732105690000|2024-11-20 12:28:10|181282.6|181152.6|181285.4|181155.4|181289.1|181159.1|181280.7|181150.7|11
1732105700000|2024-11-20 12:28:20|181289.1|181159.1|181284.6|181154.6|181289.1|181159.1|181276.7|181146.7|19
1732105710000|2024-11-20 12:28:30|181279.6|181149.6|181284.3|181154.3|181286|181156|181278.9|181148.9|15
1732105720000|2024-11-20 12:28:40|181284.6|181154.6|181285.3|181155.3|181285.3|181155.3|181284.6|181154.6|4
1732105730000|2024-11-20 12:28:50|181280.6|181150.6|181282.3|181152.3|181287.9|181157.9|181280.6|181150.6|12
1732105740000|2024-11-20 12:29:00|181285.9|181155.9|181284.5|181154.5|181290.4|181160.4|181282.3|181152.3|14
1732105750000|2024-11-20 12:29:10|181287.8|181157.8|181287.5|181157.5|181287.8|181157.8|181287.1|181157.1|3
1732105760000|2024-11-20 12:29:20|181287.4|181157.4|181285.7|181155.7|181287.7|181157.7|181278.1|181148.1|8
1732105770000|2024-11-20 12:29:30|181278.1|181148.1|181279.7|181149.7|181286.4|181156.4|181278.1|181148.1|6
1732105780000|2024-11-20 12:29:40|181278|181148|181277.6|181147.6|181278|181148|181274|181144|4
1732105790000|2024-11-20 12:29:50|181281.9|181151.9|181283.5|181153.5|181283.5|181153.5|181280.5|181150.5|5
1732105800000|2024-11-20 12:30:00|181283.9|181153.9|181177.2|181087.2|181283.9|181153.9|181173.6|181083.6|17
1732105810000|2024-11-20 12:30:10|181174.2|181084.2|181179.4|181089.4|181181.7|181091.7|181174.2|181084.2|6
1732105820000|2024-11-20 12:30:20|181192.7|181062.7|181191.1|181061.1|181198.4|181068.4|181191.1|181061.1|9
1732105830000|2024-11-20 12:30:30|181191.8|181061.8|181194.5|181064.5|181194.5|181064.5|181191.1|181061.1|7
1732105840000|2024-11-20 12:30:40|181191.1|181061.1|181191.1|181061.1|181191.1|181061.1|181191.1|181061.1|1
1732105850000|2024-11-20 12:30:50|181175.9|181045.9|181176.9|181046.9|181179.5|181049.5|181167.9|181037.9|10
1732105860000|2024-11-20 12:31:00|181176.3|181046.3|181176.6|181046.6|181176.9|181046.9|181169.2|181039.2|15
1732105870000|2024-11-20 12:31:10|181169.6|181039.6|181169.2|181039.2|181174.9|181044.9|181168.6|181038.6|5
1732105880000|2024-11-20 12:31:20|181178.3|181048.3|181178.6|181048.6|181181|181051|181168.9|181038.9|14
1732105890000|2024-11-20 12:31:30|181179.3|181049.3|181164|181034|181179.3|181049.3|181160.9|181030.9|14
1732105900000|2024-11-20 12:31:40|181145.9|181015.9|181133.7|181003.7|181152.5|181022.5|181127.8|180997.8|23
1732105910000|2024-11-20 12:31:50|181126.7|180996.7|181133.4|181003.4|181133.4|181003.4|181123.7|180993.7|6
1732105920000|2024-11-20 12:32:00|181132.7|181002.7|181126.7|180996.7|181132.7|181002.7|181126.1|180996.1|11
1732105930000|2024-11-20 12:32:10|181126.4|180996.4|181126.4|180996.4|181127.4|180997.4|181126.4|180996.4|6
1732105940000|2024-11-20 12:32:20|181116.4|180986.4|181114.8|180984.8|181116.4|180986.4|181114.8|180984.8|2
1732105950000|2024-11-20 12:32:30|181115.4|180985.4|181117.5|180987.5|181129.4|180999.4|181114.8|180984.8|9
1732105960000|2024-11-20 12:32:40|181129.4|180999.4|181120.2|180990.2|181129.4|180999.4|181117.5|180987.5|9
1732105970000|2024-11-20 12:32:50|181125.2|180995.2|181128.3|180998.3|181131.9|181001.9|181121.9|180991.9|10
1732105990000|2024-11-20 12:33:10|181131.3|181001.3|181130.7|181000.7|181133.4|181003.4|181130.1|181000.1|8
1732106000000|2024-11-20 12:33:20|181117.1|181027.1|181191.3|181061.3|181214.9|181084.9|181110.1|181020.1|10
1732106040000|2024-11-20 12:34:00|181207.5|181077.5|181206|181076|181209.2|181079.2|181193.2|181063.2|16
1732106050000|2024-11-20 12:34:10|181203|181073|181199.7|181069.7|181203|181073|181199.7|181069.7|6
1732106060000|2024-11-20 12:34:20|181201.7|181071.7|181201|181071|181202|181072|181199.7|181069.7|6
1732106070000|2024-11-20 12:34:30|181200.4|181070.4|181202|181072|181202|181072|181200|181070|4
1732106080000|2024-11-20 12:34:40|181200.4|181070.4|181192|181062|181204.7|181074.7|181192|181062|9
1732106090000|2024-11-20 12:34:50|181198.7|181068.7|181192|181062|181198.7|181068.7|181192|181062|5
1732106100000|2024-11-20 12:35:00|181190.4|181060.4|181161.1|181031.1|181190.4|181060.4|181161.1|181031.1|8
1732106110000|2024-11-20 12:35:10|181163.1|181033.1|181141|181011|181163.8|181033.8|181141|181011|7
1732106140000|2024-11-20 12:35:40|181142.3|181012.3|181179.1|181089.1|181179.1|181089.1|181142.3|181012.3|6
1732106150000|2024-11-20 12:35:50|181177.5|181087.5|181188.4|181058.4|181188.4|181087.5|181169.9|181058.2|5
1732106160000|2024-11-20 12:36:00|181189.9|181059.9|181179.8|181049.8|181189.9|181059.9|181168.9|181038.9|15
1732106170000|2024-11-20 12:36:10|181179.5|181049.5|181166.2|181036.2|181179.8|181049.8|181166.2|181036.2|7
1732106190000|2024-11-20 12:36:30|181166.9|181036.9|181166.2|181036.2|181166.9|181036.9|181166.2|181036.2|2
1732106210000|2024-11-20 12:36:50|181161.2|181031.2|181166.3|181036.3|181166.3|181036.3|181161.2|181031.2|4
1732106220000|2024-11-20 12:37:00|181168.2|181038.2|181180.4|181050.4|181181.8|181051.8|181168.2|181038.2|8
1732106230000|2024-11-20 12:37:10|181179.1|181049.1|181180.1|181050.1|181182.1|181052.1|181179.1|181049.1|5
1732106240000|2024-11-20 12:37:20|181178.8|181048.8|181165.9|181035.9|181178.8|181048.8|181165.9|181035.9|7
1732106260000|2024-11-20 12:37:40|181167.6|181037.6|181173.6|181043.6|181174.9|181044.9|181167.6|181037.6|6
1732106270000|2024-11-20 12:37:50|181172.9|181042.9|181185.8|181055.8|181190.1|181060.1|181172.9|181042.9|8
1732106280000|2024-11-20 12:38:00|181182.5|181052.5|181182.5|181052.5|181182.5|181052.5|181182.5|181052.5|1
1732106290000|2024-11-20 12:38:10|181181.8|181051.8|181183.1|181053.1|181188.8|181058.8|181181.1|181051.1|11
1732106300000|2024-11-20 12:38:20|181182.5|181052.5|181183.1|181053.1|181186.8|181056.8|181182.1|181052.1|6
1732106310000|2024-11-20 12:38:30|181188.5|181058.5|181184.1|181054.1|181188.5|181058.5|181184.1|181054.1|5
1732106320000|2024-11-20 12:38:40|181185.1|181055.1|181184.4|181054.4|181191.1|181061.1|181184.4|181054.4|7
1732106330000|2024-11-20 12:38:50|181184.1|181054.1|181186.6|181056.6|181198.9|181068.9|181184.1|181054.1|12
1732106340000|2024-11-20 12:39:00|181188.9|181058.9|181177.5|181047.5|181188.9|181058.9|181177.1|181047.1|10
1732106350000|2024-11-20 12:39:10|181177.1|181047.1|181164.7|181034.7|181177.1|181047.1|181163.7|181033.7|6
1732106370000|2024-11-20 12:39:30|181164|181034|181164|181034|181164|181034|181164|181034|1
1732106380000|2024-11-20 12:39:40|181164.7|181034.7|181166.7|181036.7|181170|181040|181164.7|181034.7|7
1732106390000|2024-11-20 12:39:50|181166.4|181036.4|181164.5|181034.5|181170|181040|181164.5|181034.5|4
1732106410000|2024-11-20 12:40:10|181159.8|181029.8|181160.8|181030.8|181160.8|181030.8|181159.8|181029.8|2
1732106420000|2024-11-20 12:40:20|181164.5|181034.5|181140.9|181010.9|181164.5|181034.5|181137.9|181007.9|10
1732106430000|2024-11-20 12:40:30|181144.6|181014.6|181141|181011|181144.6|181014.6|181138.2|181008.2|6
1732106450000|2024-11-20 12:40:50|181142.4|181012.4|181142|181012|181142.7|181012.7|181142|181012|3
1732106460000|2024-11-20 12:41:00|181143|181013|181142|181012|181143|181013|181142|181012|3
1732106470000|2024-11-20 12:41:10|181141.7|181011.7|181141.7|181011.7|181141.7|181011.7|181141.7|181011.7|1
1732106480000|2024-11-20 12:41:20|181142|181012|181128.6|180998.6|181142|181012|181126.3|180996.3|7
1732106490000|2024-11-20 12:41:30|181130|181000|181116.4|180986.4|181130|181000|181116.4|180986.4|5
1732106520000|2024-11-20 12:42:00|181114.5|180984.5|181114.5|180984.5|181114.5|180984.5|181114.5|180984.5|1
1732106530000|2024-11-20 12:42:10|181110.5|180980.5|181099.6|180969.6|181110.5|180980.5|181098.2|180968.2|3
1732106540000|2024-11-20 12:42:20|181098.9|180968.9|181077.1|180987.1|181098.9|180988.5|181073.4|180968.9|4
1732106550000|2024-11-20 12:42:30|181076.1|180986.1|181075.8|180985.8|181076.1|180986.1|181075.8|180985.8|2
1732106560000|2024-11-20 12:42:40|181064.5|180974.5|180997.3|180907.3|181066.9|180976.9|180994.9|180904.9|18
1732106570000|2024-11-20 12:42:50|180999.6|180909.6|181015.4|180885.4|181051.5|180941.6|180994.9|180883.2|18
1732106580000|2024-11-20 12:43:00|181016.7|180886.7|181061.2|180931.2|181072.5|180942.5|181011.8|180881.8|16
1732106590000|2024-11-20 12:43:10|181068.2|180938.2|181116.1|180986.1|181116.1|180986.1|181064.5|180934.5|21
1732106600000|2024-11-20 12:43:20|181114.4|180984.4|181116.1|180986.1|181116.1|180986.1|181111.4|180981.4|4
1732106610000|2024-11-20 12:43:30|181116.2|180986.2|181117.6|180987.6|181117.9|180987.9|181115.8|180985.8|5
1732106620000|2024-11-20 12:43:40|181115.9|180985.9|181142.7|181012.7|181146|181016|181114.9|180984.9|11
1732106630000|2024-11-20 12:43:50|181149.6|181019.6|181145.7|181015.7|181161|181031|181145.7|181015.7|10
1732106640000|2024-11-20 12:44:00|181145|181015|181136.4|181006.4|181145|181015|181136.4|181006.4|12
1732106650000|2024-11-20 12:44:10|181138.1|181008.1|181132.3|181002.3|181138.1|181008.1|181127.4|180997.4|11
1732106660000|2024-11-20 12:44:20|181131|181001|181121.3|180991.3|181138|181008|181121.3|180991.3|13
1732106670000|2024-11-20 12:44:30|181133.7|181003.7|181132.4|181002.4|181135.1|181005.1|181124.1|180994.1|8
1732106680000|2024-11-20 12:44:40|181132.1|181002.1|181079.4|180989.4|181149.1|181019.1|181074.7|180984.7|9
1732106690000|2024-11-20 12:44:50|181078.7|180988.7|181078.7|180988.7|181078.7|180988.7|181078.7|180988.7|1
1732106700000|2024-11-20 12:45:00|181079.4|180989.4|181079.4|180989.4|181079.4|180989.4|181078|180988|3
1732106720000|2024-11-20 12:45:20|181077.4|180987.4|181077.4|180987.4|181079.4|180989.4|181076.7|180986.7|6
1732106730000|2024-11-20 12:45:30|181077.7|180987.7|181079.4|180989.4|181079.4|180989.4|181074.1|180984.1|10
1732106740000|2024-11-20 12:45:40|181073.4|180983.4|181079.4|180989.4|181079.4|180989.4|181073.4|180983.4|9
1732106750000|2024-11-20 12:45:50|181074.7|180984.7|181073.1|180983.1|181079.4|180989.4|181072.4|180982.4|13
1732106760000|2024-11-20 12:46:00|181077.8|180987.8|181077.8|180987.8|181077.8|180987.8|181076.1|180986.1|5
1732106770000|2024-11-20 12:46:10|181079.7|180989.7|181078|180988|181079.7|180989.7|181078|180988|2
1732106780000|2024-11-20 12:46:20|181076.5|180986.5|181076.1|180986.1|181076.5|180986.5|181076.1|180986.1|2
1732106790000|2024-11-20 12:46:30|181074.6|180984.6|181082.1|180992.1|181082.1|180992.1|181072.6|180982.6|4
1732106810000|2024-11-20 12:46:50|181090.8|181000.8|181092.4|181002.4|181092.4|181002.4|181090.8|181000.8|3
1732106820000|2024-11-20 12:47:00|181092.8|181002.8|181087.2|180997.2|181092.8|181002.8|181087.2|180997.2|5
1732106830000|2024-11-20 12:47:10|181086.5|180996.5|181080.7|180990.7|181086.5|180996.5|181080.7|180990.7|3
1732106840000|2024-11-20 12:47:20|181083.4|180993.4|181083.4|180993.4|181083.4|180993.4|181083.4|180993.4|1
1732106850000|2024-11-20 12:47:30|181081.1|180991.1|181089.3|180999.3|181089.3|180999.3|181081.1|180991.1|8
1732106860000|2024-11-20 12:47:40|181086.6|180996.6|181085.6|180995.6|181089.3|180999.3|181082.6|180992.6|7
1732106870000|2024-11-20 12:47:50|181086.9|180996.9|181087.6|180997.6|181087.6|180997.6|181086.3|180996.3|3
1732106880000|2024-11-20 12:48:00|181086.9|180996.9|181087.3|180997.3|181087.3|180997.3|181086.6|180996.6|6
1732106890000|2024-11-20 12:48:10|181087.6|180997.6|181089.3|180999.3|181089.3|180999.3|181087.6|180997.6|6
1732106900000|2024-11-20 12:48:20|181088.3|180998.3|181086.9|180996.9|181088.9|180998.9|181086.6|180996.6|5
1732106910000|2024-11-20 12:48:30|181086.3|180996.3|181088.3|180998.3|181088.6|180998.6|181086.3|180996.3|4
1732106920000|2024-11-20 12:48:40|181086.9|180996.9|181086.3|180996.3|181086.9|180996.9|181086.3|180996.3|3
1732106930000|2024-11-20 12:48:50|181086.9|180996.9|181087.3|180997.3|181087.3|180997.3|181086.9|180996.9|2
1732106940000|2024-11-20 12:49:00|181086.3|180996.3|181085.9|180995.9|181086.6|180996.6|181085.9|180995.9|4
1732106950000|2024-11-20 12:49:10|181082.3|180992.3|181086.6|180996.6|181086.6|180996.6|181082.3|180992.3|3
1732106960000|2024-11-20 12:49:20|181086.3|180996.3|181086.9|180996.9|181086.9|180996.9|181086.3|180996.3|2
1732106970000|2024-11-20 12:49:30|181087.3|180997.3|181086.6|180996.6|181087.3|180997.3|181086.6|180996.6|3
1732106980000|2024-11-20 12:49:40|181087.6|180997.6|181087.6|180997.6|181088.6|180998.6|181083.9|180993.9|9
1732106990000|2024-11-20 12:49:50|181086.9|180996.9|181086.9|180996.9|181087.6|180997.6|181086.9|180996.9|5
1732107000000|2024-11-20 12:50:00|181087.6|180997.6|181097.4|181007.4|181098.8|181008.8|181087.6|180997.6|9
1732107010000|2024-11-20 12:50:10|181094.4|181004.4|181096.2|181006.2|181101.5|181011.5|181094.4|181004.4|7
1732107020000|2024-11-20 12:50:20|181100.2|181010.2|181117.5|180987.5|181117.5|181017.6|181096.2|180987.5|4
1732107030000|2024-11-20 12:50:30|181115.7|180985.7|181114|180984|181115.7|180985.7|181114|180984|5
1732107040000|2024-11-20 12:50:40|181115.6|180985.6|181116.3|180986.3|181119.9|180989.9|181115.6|180985.6|5
1732107050000|2024-11-20 12:50:50|181115.6|180985.6|181113.3|180983.3|181115.6|180985.6|181112.9|180982.9|5
1732107060000|2024-11-20 12:51:00|181112.6|180982.6|181115.5|180985.5|181115.5|180985.5|181108.4|180978.4|10
1732107070000|2024-11-20 12:51:10|181123.7|180993.7|181117.4|180987.4|181123.7|180993.7|181117.4|180987.4|4
1732107080000|2024-11-20 12:51:20|181122.4|180992.4|181118.7|180988.7|181122.4|180992.4|181118.7|180988.7|2
1732107090000|2024-11-20 12:51:30|181121.9|180991.9|181109.7|180979.7|181138|181008|181109.7|180979.7|13
1732107100000|2024-11-20 12:51:40|181110.4|180980.4|181138.1|181008.1|181142.5|181012.5|181110.4|180980.4|7
1732107130000|2024-11-20 12:52:10|181139.7|181009.7|181162.6|181032.6|181164.3|181034.3|181139.7|181009.7|13
1732107140000|2024-11-20 12:52:20|181158.9|181028.9|181159.9|181029.9|181160.3|181030.3|181158.6|181028.6|5
1732107150000|2024-11-20 12:52:30|181159.6|181029.6|181142.3|181012.3|181159.6|181029.6|181142.3|181012.3|9
1732107160000|2024-11-20 12:52:40|181148.6|181018.6|181151.2|181021.2|181151.9|181021.9|181142.3|181012.3|8
1732107170000|2024-11-20 12:52:50|181151.9|181021.9|181152.6|181022.6|181154.6|181024.6|181151.2|181021.2|7
1732107180000|2024-11-20 12:53:00|181151.9|181021.9|181152.6|181022.6|181152.6|181022.6|181151.9|181021.9|2
1732107190000|2024-11-20 12:53:10|181151.9|181021.9|181140.6|181010.6|181156.2|181026.2|181140.6|181010.6|10
1732107200000|2024-11-20 12:53:20|181131.9|181001.9|181127.2|180997.2|181131.9|181001.9|181127.2|180997.2|3
1732107210000|2024-11-20 12:53:30|181125.5|180995.5|181125.5|180995.5|181126.1|180996.1|181124.2|180994.2|8
1732107220000|2024-11-20 12:53:40|181127.2|180997.2|181140|181010|181140|181010|181127.2|180997.2|2
1732107250000|2024-11-20 12:54:10|181138.3|181008.3|181128.4|180998.4|181138.3|181008.3|181128.4|180998.4|10
1732107260000|2024-11-20 12:54:20|181121.4|180991.4|181115.2|180985.2|181121.4|180991.4|181113.5|180983.5|5
1732107270000|2024-11-20 12:54:30|181113.5|180983.5|181113.5|180983.5|181115.5|180985.5|181113.5|180983.5|7
1732107280000|2024-11-20 12:54:40|181114.5|180984.5|181114.9|180984.9|181114.9|180984.9|181113.2|180983.2|3
1732107290000|2024-11-20 12:54:50|181114.5|180984.5|181117.5|180987.5|181119.1|180989.1|181114.5|180984.5|10
1732107300000|2024-11-20 12:55:00|181136|181006|181125.7|180995.7|181136|181006|181124.8|180994.8|10
1732107310000|2024-11-20 12:55:10|181125.8|180995.8|181134.6|181004.6|181138.9|181008.9|181125.4|180995.4|8
1732107320000|2024-11-20 12:55:20|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|1
1732107340000|2024-11-20 12:55:40|181141.9|181011.9|181169.8|181039.8|181169.8|181039.8|181138.9|181008.9|8
1732107350000|2024-11-20 12:55:50|181165.5|181035.5|181162|181032|181165.5|181035.5|181152.2|181022.2|15
1732107360000|2024-11-20 12:56:00|181161.4|181031.4|181161.7|181031.7|181161.7|181031.7|181160.7|181030.7|4
1732107370000|2024-11-20 12:56:10|181162|181032|181161.4|181031.4|181165.7|181035.7|181161.4|181031.4|5
1732107380000|2024-11-20 12:56:20|181163.1|181033.1|181163.8|181033.8|181169.1|181039.1|181161.4|181031.4|9
1732107390000|2024-11-20 12:56:30|181164.1|181034.1|181162.1|181032.1|181164.1|181034.1|181162.1|181032.1|5
1732107400000|2024-11-20 12:56:40|181161.1|181031.1|181163.4|181033.4|181164.8|181034.8|181161.1|181031.1|10
1732107410000|2024-11-20 12:56:50|181163.1|181033.1|181167.5|181037.5|181172.8|181042.8|181163.1|181033.1|10
1732107420000|2024-11-20 12:57:00|181167.2|181037.2|181165.3|181035.3|181180|181050|181165.3|181035.3|10
1732107430000|2024-11-20 12:57:10|181165|181035|181162.7|181032.7|181165.7|181035.7|181162.7|181032.7|7
1732107440000|2024-11-20 12:57:20|181168.3|181038.3|181172|181042|181172|181042|181164.7|181034.7|3
1732107450000|2024-11-20 12:57:30|181168.3|181038.3|181165|181035|181171.3|181041.3|181162|181032|15
1732107460000|2024-11-20 12:57:40|181162|181032|181160.5|181030.5|181163.3|181033.3|181160.2|181030.2|10
1732107470000|2024-11-20 12:57:50|181159.8|181029.8|181160.8|181030.8|181167.8|181037.8|181159.8|181029.8|9
1732107480000|2024-11-20 12:58:00|181160.5|181030.5|181161.2|181031.2|181166.8|181036.8|181160.5|181030.5|10
1732107490000|2024-11-20 12:58:10|181160.8|181030.8|181163.8|181033.8|181163.8|181033.8|181160.8|181030.8|3
1732107500000|2024-11-20 12:58:20|181169.2|181039.2|181141|181011|181169.2|181039.2|181141|181011|6
1732107510000|2024-11-20 12:58:30|181141.6|181011.6|181141|181011|181141.6|181011.6|181141|181011|2
1732107520000|2024-11-20 12:58:40|181142.3|181012.3|181141|181011|181146.6|181016.6|181141|181011|3
1732107530000|2024-11-20 12:58:50|181143|181013|181156.1|181026.1|181163.1|181035.7|181125.7|181013|14
1732107540000|2024-11-20 12:59:00|181159.5|181029.5|181159.5|181029.5|181165.8|181035.8|181158.5|181028.5|11
1732107550000|2024-11-20 12:59:10|181159.1|181029.1|181167.5|181037.5|181167.5|181037.5|181155.8|181025.8|12
1732107560000|2024-11-20 12:59:20|181164.1|181034.1|181159.5|181029.5|181165.1|181035.1|181158.8|181028.8|8
1732107570000|2024-11-20 12:59:30|181159.1|181029.1|181163.5|181033.5|181166.5|181036.5|181159.1|181029.1|5
1732107580000|2024-11-20 12:59:40|181164.9|181034.9|181162.2|181032.2|181170.3|181040.3|181157.9|181027.9|20
1732107590000|2024-11-20 12:59:50|181166.6|181036.6|181161.7|181031.7|181166.6|181036.6|181159.6|181029.6|8
1732107600000|2024-11-20 13:00:00|181160.4|181030.4|181140.5|181010.5|181165.4|181035.4|181140.5|181010.5|17
1732107610000|2024-11-20 13:00:10|181144.2|181014.2|181157.4|181027.4|181163.3|181033.3|181144.2|181014.2|7
1732107620000|2024-11-20 13:00:20|181151.7|181021.7|181151.7|181021.7|181151.7|181021.7|181151.7|181021.7|1
1732107630000|2024-11-20 13:00:30|181156|181026|181159.6|181029.6|181161.6|181031.6|181156|181026|9
1732107640000|2024-11-20 13:00:40|181153.3|181023.3|181160|181030|181161.6|181031.6|181153.3|181023.3|11
1732107650000|2024-11-20 13:00:50|181158.6|181028.6|181151.8|181021.8|181158.6|181028.6|181151.8|181021.8|2
1732107660000|2024-11-20 13:01:00|181155.5|181025.5|181071.6|180981.6|181158.8|181028.8|181071.6|180981.6|11
1732107670000|2024-11-20 13:01:10|181069.5|180979.5|181079.9|180989.9|181079.9|180989.9|181069.5|180979.5|8
1732107680000|2024-11-20 13:01:20|181079.2|180989.2|181078.4|180988.4|181079.9|180989.9|181074.6|180984.6|7
1732107690000|2024-11-20 13:01:30|181119.8|180989.8|181135.3|181005.3|181135.3|181005.3|181117.2|180987.2|15
1732107700000|2024-11-20 13:01:40|181137|181007|181137.6|181007.6|181137.6|181007.6|181137|181007|5
1732107710000|2024-11-20 13:01:50|181137.3|181007.3|181139.5|181009.5|181144.1|181014.1|181137.3|181007.3|4
1732107720000|2024-11-20 13:02:00|181137.7|181007.7|181131.3|181001.3|181137.7|181007.7|181130.9|181000.9|10
1732107730000|2024-11-20 13:02:10|181128.3|180998.3|181130.6|181000.6|181131.9|181001.9|181128.3|180998.3|9
1732107740000|2024-11-20 13:02:20|181130.9|181000.9|181128.3|180998.3|181131.3|181001.3|181128.3|180998.3|4
1732107750000|2024-11-20 13:02:30|181130.6|181000.6|181128.3|180998.3|181131.3|181001.3|181126.6|180996.6|5
1732107760000|2024-11-20 13:02:40|181130.9|181000.9|181131.9|181001.9|181133.9|181003.9|181127.6|180997.6|11
1732107770000|2024-11-20 13:02:50|181130.9|181000.9|181132.9|181002.9|181132.9|181002.9|181130.9|181000.9|7
1732107780000|2024-11-20 13:03:00|181134.5|181004.5|181140.4|181010.4|181148.4|181018.4|181134.5|181004.5|8
1732107790000|2024-11-20 13:03:10|181142.1|181012.1|181150.8|181020.8|181164.5|181034.5|181142.1|181012.1|16
1732107800000|2024-11-20 13:03:20|181156.1|181026.1|181161|181031|181163.6|181033.6|181156.1|181026.1|15
1732107810000|2024-11-20 13:03:30|181158|181028|181163|181033|181166.5|181036.5|181158|181028|10
1732107820000|2024-11-20 13:03:40|181162.3|181032.3|181143|181013|181162.3|181032.3|181143|181013|16
1732107830000|2024-11-20 13:03:50|181141|181011|181139.2|181009.2|181143.3|181013.3|181139.2|181009.2|4
1732107850000|2024-11-20 13:04:10|181137.9|181007.9|181139.2|181009.2|181139.2|181009.2|181137.9|181007.9|2
1732107870000|2024-11-20 13:04:30|181130.9|181000.9|181121.9|180991.9|181130.9|181000.9|181121.9|180991.9|8
1732107880000|2024-11-20 13:04:40|181119.2|180989.2|181117.8|180987.8|181119.3|180989.3|181117.5|180987.5|7
1732107890000|2024-11-20 13:04:50|181114.5|180984.5|181117.8|180987.8|181118.1|180988.1|181114.5|180984.5|5
1732107900000|2024-11-20 13:05:00|181117.5|180987.5|181117.1|180987.1|181117.5|180987.5|181117.1|180987.1|2
1732107910000|2024-11-20 13:05:10|181117.5|180987.5|181116.8|180986.8|181117.8|180987.8|181116.8|180986.8|3
1732107930000|2024-11-20 13:05:30|181114.8|180984.8|181114.8|180984.8|181114.8|180984.8|181114.8|180984.8|1
1732107940000|2024-11-20 13:05:40|181117.1|180987.1|181117.1|180987.1|181118.1|180988.1|181113.5|180983.5|8
1732107950000|2024-11-20 13:05:50|181120.4|180990.4|181144.6|181014.6|181144.6|181014.6|181120.4|180990.4|9
1732107960000|2024-11-20 13:06:00|181145.3|181015.3|181151.7|181021.7|181159.4|181029.4|181145.3|181015.3|9
1732107970000|2024-11-20 13:06:10|181155.4|181025.4|181160.3|181030.3|181161.7|181031.7|181154|181024|11
1732107980000|2024-11-20 13:06:20|181165.7|181035.7|181159.3|181029.3|181165.7|181035.7|181158|181028|6
1732107990000|2024-11-20 13:06:30|181159.7|181029.7|181150.2|181020.2|181161.3|181031.3|181150.2|181020.2|12
1732108000000|2024-11-20 13:06:40|181148.9|181018.9|181133.3|181003.3|181148.9|181018.9|181128|180998|11
1732108010000|2024-11-20 13:06:50|181136.6|181006.6|181119.4|180989.4|181136.6|181006.6|181113.8|180983.8|12
1732108020000|2024-11-20 13:07:00|181117.6|180987.6|181115.8|180985.8|181117.6|180987.6|181113.4|180983.4|8
1732108030000|2024-11-20 13:07:10|181115.4|180985.4|181115.4|180985.4|181116.1|180986.1|181115.4|180985.4|6
1732108040000|2024-11-20 13:07:20|181115.8|180985.8|181115.8|180985.8|181118.9|180988.9|181115.8|180985.8|5
1732108050000|2024-11-20 13:07:30|181115.2|180985.2|181115.8|180985.8|181116.8|180986.8|181114.8|180984.8|8
1732108060000|2024-11-20 13:07:40|181115.2|180985.2|181109.8|180979.8|181117.2|180987.2|181109.8|180979.8|5
1732108070000|2024-11-20 13:07:50|181110.1|180980.1|181110.8|180980.8|181111.8|180981.8|181109.1|180979.1|6
1732108080000|2024-11-20 13:08:00|181110.5|180980.5|181112.6|180982.6|181118.1|180988.1|181110.5|180980.5|12
1732108100000|2024-11-20 13:08:20|181111.3|180981.3|181112.3|180982.3|181113|180983|181111|180981|9
1732108110000|2024-11-20 13:08:30|181100.9|180970.9|181098.5|180968.5|181100.9|180970.9|181098.5|180968.5|2
1732108120000|2024-11-20 13:08:40|181096.9|180966.9|181076.3|180986.3|181096.9|180986.9|181072.3|180965.6|7
1732108130000|2024-11-20 13:08:50|181076.9|180986.9|181078.5|180988.5|181078.5|180988.5|181076.9|180986.9|2
1732108140000|2024-11-20 13:09:00|181117.7|180987.7|181117.4|180987.4|181117.7|180987.7|181116.4|180986.4|4
1732108150000|2024-11-20 13:09:10|181113.7|180983.7|181137.2|181007.2|181137.2|181007.2|181113.7|180983.7|11
1732108160000|2024-11-20 13:09:20|181133.2|181003.2|181135.2|181005.2|181137.2|181007.2|181124.2|180994.2|10
1732108170000|2024-11-20 13:09:30|181138.9|181008.9|181145.1|181015.1|181145.1|181015.1|181138.9|181008.9|4
1732108180000|2024-11-20 13:09:40|181146.4|181016.4|181147.1|181017.1|181147.1|181017.1|181141.8|181011.8|12
1732108190000|2024-11-20 13:09:50|181148.7|181018.7|181158.4|181028.4|181159.8|181029.8|181148.7|181018.7|9
1732108200000|2024-11-20 13:10:00|181163.8|181033.8|181163.3|181033.3|181175.4|181045.4|181160.1|181030.1|14
1732108210000|2024-11-20 13:10:10|181165.3|181035.3|181165.9|181035.9|181166.3|181036.3|181163.6|181033.6|10
1732108220000|2024-11-20 13:10:20|181170.3|181040.3|181180.5|181050.5|181184.2|181054.2|181162.3|181032.3|12
1732108230000|2024-11-20 13:10:30|181184|181054|181189.7|181059.7|181189.7|181059.7|181184|181054|2
1732108240000|2024-11-20 13:10:40|181175.8|181045.8|181179.8|181049.8|181179.8|181049.8|181175.8|181045.8|4
1732108250000|2024-11-20 13:10:50|181180.4|181050.4|181181.4|181051.4|181184.4|181054.4|181180.4|181050.4|3
1732108260000|2024-11-20 13:11:00|181176.8|181046.8|181178.1|181048.1|181185.1|181055.1|181176.8|181046.8|12
1732108270000|2024-11-20 13:11:10|181182.1|181052.1|181178.1|181048.1|181182.1|181052.1|181178.1|181048.1|10
1732108280000|2024-11-20 13:11:20|181179.8|181049.8|181177.8|181047.8|181180.1|181050.1|181177.1|181047.1|7
1732108290000|2024-11-20 13:11:30|181177.1|181047.1|181183.9|181053.9|181187.2|181057.2|181177.1|181047.1|12
1732108300000|2024-11-20 13:11:40|181178.5|181048.5|181182.1|181052.1|181182.1|181052.1|181176.8|181046.8|7
1732108310000|2024-11-20 13:11:50|181179.1|181049.1|181180.5|181050.5|181180.5|181050.5|181173.1|181043.1|5
1732108320000|2024-11-20 13:12:00|181182.1|181052.1|181181|181051|181183.4|181053.4|181177.7|181047.7|12
1732108330000|2024-11-20 13:12:10|181185|181055|181208.5|181078.5|181214.8|181084.8|181185|181055|12
1732108340000|2024-11-20 13:12:20|181208.8|181078.8|181224.9|181094.9|181229.3|181099.3|181208.8|181078.8|17
1732108350000|2024-11-20 13:12:30|181224.3|181094.3|181230.1|181100.1|181230.1|181100.1|181218.6|181088.6|14
1732108360000|2024-11-20 13:12:40|181227.1|181097.1|181220.9|181090.9|181232.2|181102.2|181220.9|181090.9|14
1732108370000|2024-11-20 13:12:50|181221.5|181091.5|181222.2|181092.2|181224.6|181094.6|181218.5|181088.5|6
1732108380000|2024-11-20 13:13:00|181223.5|181093.5|181228.5|181098.5|181231.9|181101.9|181221.2|181091.2|16
1732108390000|2024-11-20 13:13:10|181228.2|181098.2|181233.7|181103.7|181233.7|181103.7|181226|181096|15
1732108400000|2024-11-20 13:13:20|181235.4|181105.4|181232|181102|181235.4|181105.4|181224|181094|17
1732108410000|2024-11-20 13:13:30|181232.7|181102.7|181232.7|181102.7|181233.3|181103.3|181227|181097|12
1732108420000|2024-11-20 13:13:40|181233.7|181103.7|181233.7|181103.7|181233.7|181103.7|181233.7|181103.7|1
1732108430000|2024-11-20 13:13:50|181234|181104|181246.9|181116.9|181255.1|181125.1|181234|181104|10
1732108440000|2024-11-20 13:14:00|181258.1|181128.1|181271.3|181141.3|181271.8|181141.8|181250.3|181120.3|12
1732108450000|2024-11-20 13:14:10|181265.9|181135.9|181282.7|181152.7|181283.3|181153.3|181265.9|181135.9|16
1732108460000|2024-11-20 13:14:20|181278.1|181148.1|181259.6|181129.6|181280.5|181150.5|181246.2|181116.2|12
1732108470000|2024-11-20 13:14:30|181256.9|181126.9|181258.6|181128.6|181260.2|181130.2|181256.9|181126.9|6
1732108480000|2024-11-20 13:14:40|181257.6|181127.6|181251.7|181121.7|181258.2|181128.2|181249.7|181119.7|7
1732108490000|2024-11-20 13:14:50|181251.1|181121.1|181244.5|181114.5|181251.1|181121.1|181238.6|181108.6|8
1732108500000|2024-11-20 13:15:00|181245.5|181115.5|181245.5|181115.5|181247.5|181117.5|181244.5|181114.5|7
1732108510000|2024-11-20 13:15:10|181247.1|181117.1|181252.4|181122.4|181253.5|181123.5|181247.1|181117.1|7
1732108520000|2024-11-20 13:15:20|181251.5|181121.5|181242.2|181112.2|181252.1|181122.1|181242.2|181112.2|7
1732108530000|2024-11-20 13:15:30|181239.8|181109.8|181242.1|181112.1|181242.1|181112.1|181239.8|181109.8|6
1732108540000|2024-11-20 13:15:40|181241.4|181111.4|181242.4|181112.4|181242.4|181112.4|181241.4|181111.4|4
1732108550000|2024-11-20 13:15:50|181242.7|181112.7|181243.4|181113.4|181244.7|181114.7|181242.7|181112.7|6
1732108560000|2024-11-20 13:16:00|181242.7|181112.7|181243.1|181113.1|181246.4|181116.4|181242.7|181112.7|9
1732108570000|2024-11-20 13:16:10|181243.4|181113.4|181243.7|181113.7|181243.7|181113.7|181243.4|181113.4|2
1732108600000|2024-11-20 13:16:40|181245.3|181115.3|181245.3|181115.3|181245.3|181115.3|181245.3|181115.3|1
1732108610000|2024-11-20 13:16:50|181245|181115|181245|181115|181245.3|181115.3|181245|181115|3
1732108620000|2024-11-20 13:17:00|181243.2|181113.2|181242.2|181112.2|181246.9|181116.9|181241.9|181111.9|11
1732108630000|2024-11-20 13:17:10|181242.6|181112.6|181284.6|181154.6|181284.6|181174.1|181242.6|181112.6|4
1732108640000|2024-11-20 13:17:20|181300.5|181170.5|181300.5|181170.5|181300.5|181170.5|181300.5|181170.5|1
1732108650000|2024-11-20 13:17:30|181292.5|181202.5|181292.5|181202.5|181292.5|181202.5|181292.5|181202.5|1
1732108660000|2024-11-20 13:17:40|181286.2|181196.2|181292.5|181202.5|181292.5|181202.5|181286.2|181196.2|2
1732108690000|2024-11-20 13:18:10|181294.2|181204.2|181305.1|181215.1|181305.1|181215.1|181294.2|181204.2|2
1732108700000|2024-11-20 13:18:20|181306.8|181216.8|181306.8|181216.8|181306.8|181216.8|181306.8|181216.8|1
1732108710000|2024-11-20 13:18:30|181306.2|181216.2|181244.6|181154.6|181306.8|181216.8|181244.6|181154.6|3
1732108720000|2024-11-20 13:18:40|181242.4|181152.4|181241.7|181151.7|181242.4|181152.4|181234.7|181144.7|12
1732108730000|2024-11-20 13:18:50|181241.4|181151.4|181242.8|181112.8|181242.8|181151.4|181215.9|181105.5|13
1732108740000|2024-11-20 13:19:00|181237.8|181107.8|181263|181133|181263|181133|181237.8|181107.8|12
1732108750000|2024-11-20 13:19:10|181263.4|181133.4|181267.1|181137.1|181269.7|181170.5|181258.4|181129.4|12
1732108760000|2024-11-20 13:19:20|181265.1|181135.1|181282.3|181152.3|181287|181157|181265.1|181135.1|10
1732108770000|2024-11-20 13:19:30|181287.6|181157.6|181290.9|181160.9|181290.9|181160.9|181287.6|181157.6|3
1732108780000|2024-11-20 13:19:40|181293.3|181163.3|181294.8|181164.8|181301.8|181171.8|181290.9|181160.9|12
1732108790000|2024-11-20 13:19:50|181294.5|181164.5|181294.8|181164.8|181296.2|181166.2|181293.8|181163.8|10
1732108800000|2024-11-20 13:20:00|181293.2|181163.2|181260.1|181130.1|181293.5|181163.5|181259.4|181129.4|14
1732108810000|2024-11-20 13:20:10|181264.1|181134.1|181256.7|181126.7|181264.1|181134.1|181255.7|181125.7|6
1732108820000|2024-11-20 13:20:20|181261.7|181131.7|181290.2|181160.2|181290.2|181160.2|181261.7|181131.7|7
1732108830000|2024-11-20 13:20:30|181286.5|181156.5|181265.7|181135.7|181286.5|181156.5|181263.1|181133.1|11
1732108840000|2024-11-20 13:20:40|181266.8|181136.8|181233.9|181143.9|181267.2|181143.9|181221.1|181131.1|6
1732108850000|2024-11-20 13:20:50|181236.2|181146.2|181192.7|181102.7|181236.6|181146.6|181182.4|181092.4|10
1732108860000|2024-11-20 13:21:00|181185.3|181095.3|181164.9|181034.9|181212.3|181097.7|181163.9|181033.9|21
1732108870000|2024-11-20 13:21:10|181161.3|181031.3|181157.5|181027.5|181169.6|181039.6|181157.5|181027.5|11
1732108880000|2024-11-20 13:21:20|181147.6|181017.6|181157.6|181027.6|181160.3|181030.3|181144.5|181014.5|13
1732108890000|2024-11-20 13:21:30|181159.3|181029.3|181150.4|181020.4|181163|181033|181150.4|181020.4|14
1732108900000|2024-11-20 13:21:40|181145.4|181015.4|181159.9|181029.9|181160.2|181030.2|181145.4|181015.4|11
1732108910000|2024-11-20 13:21:50|181160.2|181030.2|181179.8|181049.8|181181.8|181051.8|181156.5|181026.5|11
1732108920000|2024-11-20 13:22:00|181175.8|181045.8|181167.4|181037.4|181182.5|181052.5|181167.4|181037.4|15
1732108930000|2024-11-20 13:22:10|181170.8|181040.8|181182.4|181052.4|181182.4|181052.4|181170.8|181040.8|9
1732108940000|2024-11-20 13:22:20|181181.8|181051.8|181184.8|181054.8|181184.8|181054.8|181135.5|181039.2|14
1732108950000|2024-11-20 13:22:30|181184.5|181054.5|181195.9|181065.9|181200.9|181070.9|181184.5|181054.5|6
1732108960000|2024-11-20 13:22:40|181197.9|181067.9|181188.8|181058.8|181202.2|181072.2|181186.4|181056.4|11
1732108970000|2024-11-20 13:22:50|181189.1|181059.1|181195.8|181065.8|181196.4|181066.4|181188.1|181058.1|10
1732108980000|2024-11-20 13:23:00|181194.1|181064.1|181202.7|181072.7|181205|181075|181194.1|181064.1|12
1732108990000|2024-11-20 13:23:10|181204.4|181074.4|181220.9|181090.9|181221.6|181091.6|181204.4|181074.4|5
1732109000000|2024-11-20 13:23:20|181204.8|181074.8|181200|181070|181204.8|181074.8|181190.2|181060.2|11
1732109010000|2024-11-20 13:23:30|181199|181069|181195.2|181105.2|181210.5|181105.2|181195.2|181069|10
1732109020000|2024-11-20 13:23:40|181192.2|181102.2|181186.1|181096.1|181197.2|181107.2|181186.1|181096.1|6
1732109030000|2024-11-20 13:23:50|181188.8|181098.8|181186.1|181096.1|181188.8|181098.8|181186.1|181096.1|2
1732109040000|2024-11-20 13:24:00|181187.6|181097.6|181187.6|181097.6|181187.6|181097.6|181187.6|181097.6|1
1732109050000|2024-11-20 13:24:10|181188|181098|181183.2|181093.2|181188|181098|181183.2|181093.2|7
1732109060000|2024-11-20 13:24:20|181182.5|181092.5|181250|181120|181261.2|181131.2|181181.2|181091.2|13
1732109070000|2024-11-20 13:24:30|181250.3|181120.3|181254.4|181124.4|181257.8|181127.8|181247.8|181117.8|18
1732109080000|2024-11-20 13:24:40|181251|181121|181255.7|181125.7|181255.7|181125.7|181250.1|181120.1|8
1732109090000|2024-11-20 13:24:50|181253.4|181123.4|181260.1|181130.1|181262.4|181132.4|181253.4|181123.4|10
1732109100000|2024-11-20 13:25:00|181265.4|181135.4|181246.2|181116.2|181274.7|181144.7|181245.2|181115.2|14
1732109110000|2024-11-20 13:25:10|181246.9|181116.9|181248|181118|181249.9|181119.9|181246.9|181116.9|7
1732109120000|2024-11-20 13:25:20|181247.6|181117.6|181257.9|181127.9|181272.1|181142.1|181247.3|181117.3|9
1732109130000|2024-11-20 13:25:30|181257.2|181127.2|181248.5|181118.5|181257.6|181127.6|181248.1|181118.1|9
1732109140000|2024-11-20 13:25:40|181249.1|181119.1|181247.5|181117.5|181249.1|181119.1|181247.5|181117.5|4
1732109150000|2024-11-20 13:25:50|181247.1|181117.1|181245.2|181115.2|181247.1|181117.1|181243.2|181113.2|4
1732109160000|2024-11-20 13:26:00|181244.8|181114.8|181216|181086|181244.8|181114.8|181214.3|181084.3|13
1732109170000|2024-11-20 13:26:10|181219.3|181089.3|181229.6|181099.6|181229.6|181099.6|181219.3|181089.3|5
1732109180000|2024-11-20 13:26:20|181223.6|181093.6|181230.5|181100.5|181230.5|181100.5|181220.2|181090.2|10
1732109190000|2024-11-20 13:26:30|181232.2|181102.2|181230.8|181100.8|181232.8|181102.8|181230.5|181100.5|5
1732109200000|2024-11-20 13:26:40|181229.2|181099.2|181251.7|181121.7|181255.7|181125.7|181229.2|181099.2|11
1732109210000|2024-11-20 13:26:50|181253|181123|181282.4|181152.4|181282.4|181152.4|181251.7|181121.7|18
1732109220000|2024-11-20 13:27:00|181279.1|181149.1|181281.6|181151.6|181290.6|181160.6|181274.7|181144.7|16
1732109230000|2024-11-20 13:27:10|181286.3|181156.3|181279.6|181149.6|181290.6|181160.6|181279.6|181149.6|16
1732109240000|2024-11-20 13:27:20|181280.6|181150.6|181288.7|181158.7|181289.3|181159.3|181279.3|181149.3|12
1732109250000|2024-11-20 13:27:30|181290.2|181160.2|181297.9|181167.9|181300|181170|181290.2|181160.2|18
1732109260000|2024-11-20 13:27:40|181299.3|181169.3|181290.2|181160.2|181299.3|181169.3|181290.2|181160.2|4
1732109270000|2024-11-20 13:27:50|181291.8|181161.8|181298.8|181168.8|181300.1|181170.1|181291.8|181161.8|11
1732109280000|2024-11-20 13:28:00|181291.8|181161.8|181297.8|181167.8|181298.4|181168.4|181291.8|181161.8|10
1732109290000|2024-11-20 13:28:10|181296.8|181166.8|181281.8|181151.8|181303.6|181173.6|181281.5|181151.5|15
1732109300000|2024-11-20 13:28:20|181281.5|181151.5|181283.2|181153.2|181283.2|181153.2|181281.5|181151.5|6
1732109310000|2024-11-20 13:28:30|181283.5|181153.5|181288.3|181158.3|181289.8|181159.8|181281.1|181151.1|7
1732109320000|2024-11-20 13:28:40|181278.2|181148.2|181283.8|181153.8|181286.2|181156.2|181269.8|181139.8|12
1732109330000|2024-11-20 13:28:50|181274.1|181144.1|181263.6|181133.6|181274.2|181168.8|181251.3|181130.6|15
1732109340000|2024-11-20 13:29:00|181263.3|181133.3|181265|181135|181267.3|181137.3|181263.3|181133.3|4
1732109350000|2024-11-20 13:29:10|181266.8|181136.8|181271.6|181141.6|181276.3|181146.3|181265.3|181135.3|10
1732109360000|2024-11-20 13:29:20|181276.9|181146.9|181282.4|181152.4|181286.8|181156.8|181276.9|181146.9|12
1732109370000|2024-11-20 13:29:30|181283.1|181153.1|181298|181168|181300.3|181170.3|181283.1|181153.1|19
1732109380000|2024-11-20 13:29:40|181303.1|181173.1|181332.8|181202.8|181333.4|181203.4|181298.5|181168.5|16
1732109390000|2024-11-20 13:29:50|181329.8|181199.8|181336.7|181206.7|181336.7|181206.7|181329.8|181199.8|7
1732109400000|2024-11-20 13:30:00|181341.7|181211.7|181342.7|181212.7|181345|181215|181340.7|181210.7|7
1732109410000|2024-11-20 13:30:10|181341.3|181211.3|181357.9|181227.9|181369.8|181239.8|181341.3|181211.3|8
1732109420000|2024-11-20 13:30:20|181358.6|181228.6|181373.3|181243.3|181375.6|181245.6|181354.2|181224.2|10
1732109430000|2024-11-20 13:30:30|181375.1|181245.1|181381.3|181251.3|181381.3|181251.3|181375.1|181245.1|10
1732109440000|2024-11-20 13:30:40|181380.7|181250.7|181402.2|181272.2|181406.7|181276.7|181380.7|181250.7|13
1732109450000|2024-11-20 13:30:50|181396.5|181266.5|181407|181277|181407.3|181277.3|181396.5|181266.5|8
1732109460000|2024-11-20 13:31:00|181436.2|181306.2|181422.7|181292.7|181436.2|181306.2|181422|181292|15
1732109470000|2024-11-20 13:31:10|181421|181291|181424.3|181294.3|181424.3|181294.3|181418.3|181288.3|8
1732109480000|2024-11-20 13:31:20|181424.6|181294.6|181424.3|181294.3|181424.6|181294.6|181424.3|181294.3|2
1732109490000|2024-11-20 13:31:30|181426.2|181296.2|181445.8|181315.8|181450.5|181320.5|181426.2|181296.2|10
1732109500000|2024-11-20 13:31:40|181447.3|181317.3|181457.9|181327.9|181458.3|181328.3|181447.3|181317.3|7
1732109510000|2024-11-20 13:31:50|181457.6|181327.6|181434|181304|181457.6|181327.6|181433.7|181303.7|4
1732109520000|2024-11-20 13:32:00|181435.3|181305.3|181430.2|181300.2|181437.3|181307.3|181430.2|181300.2|11
1732109530000|2024-11-20 13:32:10|181416.6|181286.6|181428.1|181298.1|181428.8|181298.8|181412.7|181282.7|14
1732109540000|2024-11-20 13:32:20|181427.4|181297.4|181427.4|181297.4|181427.4|181297.4|181427.4|181297.4|1
1732109550000|2024-11-20 13:32:30|181426.1|181296.1|181422.7|181292.7|181426.1|181296.1|181420.4|181290.4|7
1732109560000|2024-11-20 13:32:40|181421.7|181291.7|181422.2|181292.2|181423.7|181293.7|181421.7|181291.7|9
1732109570000|2024-11-20 13:32:50|181423.5|181293.5|181424.1|181294.1|181424.1|181294.1|181410.8|181280.8|9
1732109580000|2024-11-20 13:33:00|181425.5|181295.5|181414.3|181284.3|181425.5|181295.5|181411|181281|10
1732109590000|2024-11-20 13:33:10|181413.9|181283.9|181390.6|181260.6|181415.6|181285.6|181390.6|181260.6|12
1732109600000|2024-11-20 13:33:20|181389.3|181259.3|181395.2|181265.2|181395.2|181265.2|181380.4|181250.4|13
1732109610000|2024-11-20 13:33:30|181394.2|181264.2|181353.9|181223.9|181394.2|181264.2|181353.9|181223.9|14
1732109620000|2024-11-20 13:33:40|181354.3|181224.3|181323.6|181193.6|181354.3|181224.3|181315.6|181185.6|9
1732109630000|2024-11-20 13:33:50|181318|181188|181317.3|181187.3|181320.3|181190.3|181317.3|181187.3|7
1732109640000|2024-11-20 13:34:00|181315.6|181185.6|181314|181184|181315.6|181185.6|181314|181184|2
1732109650000|2024-11-20 13:34:10|181314.3|181184.3|181318.3|181188.3|181318.3|181188.3|181314|181184|8
1732109660000|2024-11-20 13:34:20|181316|181186|181314|181184|181319.6|181189.6|181314|181184|9
1732109670000|2024-11-20 13:34:30|181314.6|181184.6|181291.3|181161.3|181316.5|181186.5|181289.7|181159.7|12
1732109680000|2024-11-20 13:34:40|181289.7|181159.7|181288|181158|181291|181161|181288|181158|6
1732109690000|2024-11-20 13:34:50|181287.4|181157.4|181265.7|181135.7|181287.4|181157.4|181264.4|181134.4|9
1732109700000|2024-11-20 13:35:00|181264.4|181134.4|181247|181117|181264.4|181134.4|181244.7|181114.7|12
1732109710000|2024-11-20 13:35:10|181247.2|181117.2|181264.5|181134.5|181264.5|181134.5|181247.2|181117.2|11
1732109720000|2024-11-20 13:35:20|181261.1|181131.1|181262.8|181132.8|181262.8|181132.8|181261.1|181131.1|2
1732109730000|2024-11-20 13:35:30|181259.5|181129.5|181263.6|181133.6|181263.7|181133.7|181253.8|181123.8|6
1732109740000|2024-11-20 13:35:40|181261.8|181131.8|181233.8|181103.8|181261.8|181131.8|181233.8|181103.8|6
1732109750000|2024-11-20 13:35:50|181232.2|181102.2|181232.2|181102.2|181232.2|181102.2|181232.2|181102.2|1
1732109760000|2024-11-20 13:36:00|181232.5|181102.5|181218.6|181128.6|181232.5|181136|181218.6|181102.2|7
1732109770000|2024-11-20 13:36:10|181215.4|181125.4|181311|181181|181325.6|181215.8|181215.4|181124.3|25
1732109780000|2024-11-20 13:36:20|181312.7|181182.7|181312|181182|181312.7|181182.7|181312|181182|3
1732109790000|2024-11-20 13:36:30|181314.7|181184.7|181326.7|181196.7|181326.7|181196.7|181312.7|181182.7|7
1732109810000|2024-11-20 13:36:50|181321.7|181191.7|181321|181191|181329.4|181199.4|181321|181191|6
1732109820000|2024-11-20 13:37:00|181326.7|181196.7|181310.3|181180.3|181326.7|181196.7|181309.9|181179.9|12
1732109830000|2024-11-20 13:37:10|181309.9|181179.9|181306.1|181176.1|181309.9|181179.9|181306.1|181176.1|6
1732109840000|2024-11-20 13:37:20|181305.8|181175.8|181305.4|181175.4|181305.8|181175.8|181304.8|181174.8|7
1732109850000|2024-11-20 13:37:30|181306.1|181176.1|181309.9|181179.9|181313.7|181183.7|181306.1|181176.1|12
1732109860000|2024-11-20 13:37:40|181309.5|181179.5|181305.8|181175.8|181309.5|181179.5|181305.8|181175.8|4
1732109870000|2024-11-20 13:37:50|181306.2|181176.2|181307.2|181177.2|181307.2|181177.2|181306.2|181176.2|2
1732109880000|2024-11-20 13:38:00|181307.8|181177.8|181268.5|181178.5|181310.2|181181.2|181266.7|181176.7|8
1732109890000|2024-11-20 13:38:10|181245|181155|181274.5|181144.5|181281.5|181178.4|181245|181143.2|8
1732109900000|2024-11-20 13:38:20|181276.6|181146.6|181276.6|181146.6|181276.6|181146.6|181276.6|181146.6|1
1732109910000|2024-11-20 13:38:30|181275|181145|181275|181145|181275|181145|181275|181145|1
1732109920000|2024-11-20 13:38:40|181272|181142|181276.8|181146.8|181279.3|181149.3|181272|181142|5
1732109930000|2024-11-20 13:38:50|181276.9|181146.9|181275.5|181145.5|181277.9|181147.9|181275.4|181145.4|4
1732109940000|2024-11-20 13:39:00|181277.4|181147.4|181291.6|181201.6|181291.9|181201.9|181275.6|181145.6|11
1732109950000|2024-11-20 13:39:10|181309.9|181179.9|181311.6|181181.6|181312.9|181182.9|181294.9|181164.9|12
1732109960000|2024-11-20 13:39:20|181311.2|181181.2|181313.6|181183.6|181313.6|181183.6|181310.2|181180.2|5
1732109970000|2024-11-20 13:39:30|181314|181184|181325.3|181195.3|181325.3|181195.3|181314|181184|9
1732109980000|2024-11-20 13:39:40|181330.6|181200.6|181322.6|181192.6|181330.6|181200.6|181322.3|181192.3|7
1732109990000|2024-11-20 13:39:50|181325.6|181195.6|181324.6|181194.6|181325.6|181195.6|181322.9|181192.9|6
1732110000000|2024-11-20 13:40:00|181328.6|181198.6|181316.9|181186.9|181328.6|181198.6|181315.3|181185.3|7
1732110010000|2024-11-20 13:40:10|181318.6|181188.6|181319.3|181189.3|181319.3|181189.3|181318.6|181188.6|2
1732110020000|2024-11-20 13:40:20|181319.2|181189.2|181320.2|181190.2|181320.2|181190.2|181319.2|181189.2|2
1732110030000|2024-11-20 13:40:30|181318.7|181188.7|181317.3|181187.3|181318.7|181188.7|181317|181187|4
1732110040000|2024-11-20 13:40:40|181315.8|181185.8|181313.8|181183.8|181315.8|181185.8|181312.1|181182.1|7
1732110050000|2024-11-20 13:40:50|181314.5|181184.5|181278.5|181188.5|181323.1|181193.1|181278.5|181184.5|15
1732110060000|2024-11-20 13:41:00|181272.5|181182.5|181280.1|181190.1|181280.1|181190.1|181272.5|181182.5|3
1732110070000|2024-11-20 13:41:10|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|1
1732110080000|2024-11-20 13:41:20|181283.7|181193.7|181305.6|181215.6|181319.9|181229.9|181283.7|181193.7|7
1732110090000|2024-11-20 13:41:30|181301.2|181211.2|181305.6|181215.6|181305.6|181215.6|181301.2|181211.2|2
1732110100000|2024-11-20 13:41:40|181318.2|181228.2|181318.2|181228.2|181318.2|181228.2|181318.2|181228.2|1
1732110110000|2024-11-20 13:41:50|181307.2|181217.2|181307.2|181217.2|181307.2|181217.2|181307.2|181217.2|1
1732110120000|2024-11-20 13:42:00|181309.3|181219.3|181320.6|181230.6|181320.6|181230.6|181307.7|181217.7|9
1732110130000|2024-11-20 13:42:10|181320.9|181230.9|181322.6|181232.6|181330.8|181240.8|181320.9|181230.9|8
1732110140000|2024-11-20 13:42:20|181320.7|181230.7|181338.8|181208.8|181338.8|181230.7|181318.8|181205.8|4
1732110160000|2024-11-20 13:42:40|181337.2|181207.2|181329.9|181239.9|181340.1|181239.9|181329.9|181202.9|5
1732110170000|2024-11-20 13:42:50|181332.1|181242.1|181330.8|181240.8|181332.8|181242.8|181330.3|181240.3|5
1732110180000|2024-11-20 13:43:00|181329.2|181239.2|181334.1|181204.1|181336.8|181239.2|181326.8|181204.1|11
1732110190000|2024-11-20 13:43:10|181333.1|181203.1|181331.1|181201.1|181333.1|181203.1|181328.8|181198.8|10
1732110200000|2024-11-20 13:43:20|181329.8|181199.8|181334|181204|181337.6|181207.6|181329.8|181199.8|11
1732110210000|2024-11-20 13:43:30|181334.3|181204.3|181338.8|181208.8|181343.5|181213.5|181334.3|181204.3|4
1732110220000|2024-11-20 13:43:40|181337.3|181207.3|181341.3|181211.3|181345.4|181215.4|181337.3|181207.3|9
1732110230000|2024-11-20 13:43:50|181340|181210|181345.1|181215.1|181347.4|181217.4|181340|181210|9
1732110240000|2024-11-20 13:44:00|181344.8|181214.8|181332.5|181202.5|181347.4|181217.4|181331.2|181201.2|9
1732110250000|2024-11-20 13:44:10|181333.5|181203.5|181330.5|181200.5|181333.8|181203.8|181330.5|181200.5|8
1732110260000|2024-11-20 13:44:20|181331.5|181201.5|181324.6|181194.6|181339.8|181209.8|181324.6|181194.6|13
1732110270000|2024-11-20 13:44:30|181324|181194|181324|181194|181324|181194|181324|181194|1
1732110280000|2024-11-20 13:44:40|181322.4|181192.4|181369.9|181279.9|181369.9|181279.9|181316.4|181186.4|7
1732110290000|2024-11-20 13:44:50|181359.6|181269.6|181361|181231|181398.9|181281.6|181357|181227|24
1732110300000|2024-11-20 13:45:00|181357.4|181227.4|181337.5|181207.5|181359.4|181229.4|181337.5|181207.5|14
1732110310000|2024-11-20 13:45:10|181336.8|181206.8|181330.9|181200.9|181340.4|181210.4|181329|181199|13
1732110320000|2024-11-20 13:45:20|181329.5|181199.5|181360.2|181230.2|181360.2|181230.2|181329.1|181199.1|10
1732110330000|2024-11-20 13:45:30|181356.2|181226.2|181324.9|181194.9|181356.2|181226.2|181324.9|181194.9|12
1732110340000|2024-11-20 13:45:40|181333.3|181203.3|181346.6|181216.6|181348.5|181218.5|181333.3|181203.3|11
1732110350000|2024-11-20 13:45:50|181345.2|181215.2|181356.6|181226.6|181356.6|181226.6|181345.2|181215.2|14
1732110360000|2024-11-20 13:46:00|181356.3|181226.3|181352.9|181222.9|181356.9|181226.9|181352.9|181222.9|6
1732110370000|2024-11-20 13:46:10|181351.2|181221.2|181331.3|181201.3|181351.5|181221.5|181329.3|181199.3|9
1732110380000|2024-11-20 13:46:20|181332.3|181202.3|181334.9|181204.9|181334.9|181204.9|181328.2|181198.2|12
1732110390000|2024-11-20 13:46:30|181335.5|181205.5|181334|181204|181348.8|181218.8|181332.4|181202.4|8
1732110400000|2024-11-20 13:46:40|181332|181202|181327.9|181197.9|181334.7|181204.7|181327.9|181197.9|12
1732110410000|2024-11-20 13:46:50|181326.2|181196.2|181322.8|181192.8|181334.5|181204.5|181322.5|181192.5|6
1732110420000|2024-11-20 13:47:00|181322.5|181192.5|181322.8|181192.8|181322.8|181192.8|181322.5|181192.5|4
1732110430000|2024-11-20 13:47:10|181321.6|181191.6|181326.7|181236.7|181326.7|181236.7|181295.5|181165.5|11
1732110440000|2024-11-20 13:47:20|181324|181234|181314.7|181224.7|181326.7|181236.7|181314.7|181224.7|3
1732110450000|2024-11-20 13:47:30|181326.7|181236.7|181326.7|181236.7|181326.7|181236.7|181326.7|181236.7|1
1732110460000|2024-11-20 13:47:40|181328.7|181238.7|181319.3|181229.3|181328.7|181238.7|181319.3|181229.3|4
1732110480000|2024-11-20 13:48:00|181319.4|181229.4|181316.3|181226.3|181327.3|181237.3|181316.3|181226.3|4
1732110490000|2024-11-20 13:48:10|181314.8|181224.8|181324.6|181234.6|181324.6|181234.6|181299.3|181177.4|12
1732110500000|2024-11-20 13:48:20|181327.2|181237.2|181347.7|181257.7|181347.7|181257.7|181327.2|181237.2|4
1732110510000|2024-11-20 13:48:30|181342.4|181252.4|181334.4|181244.4|181342.4|181252.4|181334.4|181244.4|3
1732110520000|2024-11-20 13:48:40|181332.6|181242.6|181332.6|181242.6|181332.6|181242.6|181332.6|181242.6|1
1732110530000|2024-11-20 13:48:50|181334|181244|181341.8|181251.8|181343.5|181253.5|181332.5|181242.5|7
1732110550000|2024-11-20 13:49:10|181335.4|181245.4|181332.2|181242.2|181335.4|181245.4|181332|181242|7
1732110560000|2024-11-20 13:49:20|181318.9|181188.9|181298|181168|181318.9|181188.9|181297.5|181167.5|12
1732110570000|2024-11-20 13:49:30|181295.9|181165.9|181300|181170|181304.5|181174.5|181289.5|181159.5|14
1732110580000|2024-11-20 13:49:40|181294.3|181164.3|181291.2|181161.2|181295.9|181165.9|181281.5|181151.5|15
1732110590000|2024-11-20 13:49:50|181295.5|181165.5|181295.5|181165.5|181298.5|181168.5|181288.9|181158.9|11
1732110600000|2024-11-20 13:50:00|181297.2|181167.2|181282.3|181152.3|181297.5|181167.5|181278.1|181148.1|15
1732110610000|2024-11-20 13:50:10|181278.3|181148.3|181278.3|181148.3|181278.3|181148.3|181278.3|181148.3|1
1732110620000|2024-11-20 13:50:20|181282.3|181152.3|181280.8|181150.8|181285.5|181155.5|181274.7|181144.7|13
1732110630000|2024-11-20 13:50:30|181277.8|181147.8|181270.7|181140.7|181277.8|181171.4|181261.4|181135.3|11
1732110650000|2024-11-20 13:50:50|181270.3|181140.3|181269|181139|181270.3|181140.3|181268.7|181138.7|3
1732110660000|2024-11-20 13:51:00|181267.1|181137.1|181220|181090|181267.1|181137.1|181179.9|181060.2|23
1732110670000|2024-11-20 13:51:10|181218.7|181088.7|181194.2|181064.2|181218.7|181088.7|181194.2|181064.2|12
1732110680000|2024-11-20 13:51:20|181195.8|181065.8|181222.5|181092.5|181222.5|181110.4|181195.8|181065.8|11
1732110690000|2024-11-20 13:51:30|181221.2|181091.2|181220.5|181090.5|181221.2|181091.2|181220.5|181090.5|3
1732110700000|2024-11-20 13:51:40|181220.8|181090.8|181220.2|181090.2|181221.2|181091.2|181220.2|181090.2|6
1732110710000|2024-11-20 13:51:50|181218.3|181088.3|181216.8|181086.8|181220.9|181090.9|181214.8|181084.8|10
1732110720000|2024-11-20 13:52:00|181217.1|181087.1|181219.1|181089.1|181219.1|181089.1|181217.1|181087.1|4
1732110730000|2024-11-20 13:52:10|181218.4|181088.4|181218.4|181088.4|181218.4|181088.4|181218.4|181088.4|1
1732110740000|2024-11-20 13:52:20|181217.4|181087.4|181217.5|181087.5|181217.8|181087.8|181217.4|181087.4|4
1732110750000|2024-11-20 13:52:30|181217.4|181087.4|181212.7|181082.7|181217.5|181087.5|181212.7|181082.7|10
1732110760000|2024-11-20 13:52:40|181215|181085|181215|181085|181215|181085|181215|181085|1
1732110790000|2024-11-20 13:53:10|181216.4|181086.4|181216.7|181086.7|181216.7|181086.7|181216.4|181086.4|2
1732110800000|2024-11-20 13:53:20|181218.1|181088.1|181217.7|181087.7|181218.1|181088.1|181217.7|181087.7|2
1732110810000|2024-11-20 13:53:30|181219.7|181089.7|181217.7|181087.7|181220.7|181090.7|181217.7|181087.7|3
1732110820000|2024-11-20 13:53:40|181216.7|181086.7|181219.7|181089.7|181222.7|181118.4|181191.4|181061.4|23
1732110830000|2024-11-20 13:53:50|181217.4|181087.4|181199|181069|181220.4|181090.4|181199|181069|6
1732110840000|2024-11-20 13:54:00|181199.3|181069.3|181202|181072|181205|181075|181199|181069|10
1732110850000|2024-11-20 13:54:10|181199.6|181069.6|181204.7|181114.7|181204.7|181114.7|181177.8|181069|13
1732110860000|2024-11-20 13:54:20|181207.4|181117.4|181205.5|181115.5|181208.5|181118.5|181205.4|181115.4|5
1732110870000|2024-11-20 13:54:30|181202.5|181112.5|181198.8|181108.8|181206.2|181116.2|181198.8|181108.8|4
1732110880000|2024-11-20 13:54:40|181198.5|181108.5|181205.1|181115.1|181206.1|181116.1|181198.5|181108.5|7
1732110890000|2024-11-20 13:54:50|181205.4|181115.4|181204.3|181114.3|181205.4|181115.4|181204.3|181114.3|4
1732110900000|2024-11-20 13:55:00|181203.3|181113.3|181202|181112|181205|181115|181201.6|181111.6|11
1732110910000|2024-11-20 13:55:10|181202.6|181112.6|181207|181117|181207|181117|181202|181112|6
1732110920000|2024-11-20 13:55:20|181203.3|181113.3|181203.3|181113.3|181210|181120|181203.3|181113.3|4
1732110930000|2024-11-20 13:55:30|181208.6|181118.6|181288.1|181158.1|181290.2|181185.2|181202.6|181112.6|12
1732110940000|2024-11-20 13:55:40|181288.7|181158.7|181287|181157|181294.1|181164.1|181282|181152|13
1732110950000|2024-11-20 13:55:50|181285.7|181155.7|181285.7|181155.7|181285.7|181155.7|181281|181151|3
1732110960000|2024-11-20 13:56:00|181290.3|181160.3|181297.3|181167.3|181303|181173|181290.3|181160.3|7
1732110970000|2024-11-20 13:56:10|181295.7|181165.7|181281.2|181151.2|181295.7|181165.7|181281.2|181151.2|3
1732110980000|2024-11-20 13:56:20|181284.2|181154.2|181260.6|181170.6|181284.2|181171.6|181251.6|181147.6|9
1732110990000|2024-11-20 13:56:30|181258|181168|181258.2|181168.2|181259.5|181169.5|181255.3|181165.3|6
1732111000000|2024-11-20 13:56:40|181255.2|181165.2|181255.2|181165.2|181255.2|181165.2|181255.2|181165.2|1
1732111020000|2024-11-20 13:57:00|181258.2|181168.2|181258.2|181168.2|181258.2|181168.2|181258.2|181168.2|1
1732111030000|2024-11-20 13:57:10|181256.3|181166.3|181248.8|181158.8|181256.3|181166.3|181248.8|181158.8|6
1732111050000|2024-11-20 13:57:30|181250.4|181160.4|181256.4|181166.4|181256.4|181166.4|181250.4|181160.4|2
1732111060000|2024-11-20 13:57:40|181258.4|181168.4|181257.5|181167.5|181259.4|181169.4|181257.5|181167.5|4
1732111080000|2024-11-20 13:58:00|181259.9|181169.9|181268.7|181178.7|181270.8|181180.8|181259.9|181169.9|4
1732111090000|2024-11-20 13:58:10|181273.3|181183.3|181314.7|181184.7|181317.7|181220.3|181270.3|181180.3|20
1732111100000|2024-11-20 13:58:20|181313.4|181183.4|181314.7|181184.7|181320|181190|181311|181181|9
1732111110000|2024-11-20 13:58:30|181312.3|181182.3|181306.6|181176.6|181314.7|181184.7|181303.6|181173.6|10
1732111120000|2024-11-20 13:58:40|181310.6|181180.6|181307.6|181177.6|181310.6|181180.6|181304.9|181174.9|4
1732111130000|2024-11-20 13:58:50|181309.5|181179.5|181287.2|181197.2|181309.5|181215.9|181284.6|181179.5|16
1732111140000|2024-11-20 13:59:00|181285.6|181195.6|181281.2|181191.2|181285.6|181195.6|181274.4|181184.4|6
1732111150000|2024-11-20 13:59:10|181282.2|181192.2|181279.5|181189.5|181282.2|181192.2|181277.2|181187.2|4
1732111160000|2024-11-20 13:59:20|181277.2|181187.2|181277.2|181187.2|181277.2|181187.2|181277.2|181187.2|1
1732111170000|2024-11-20 13:59:30|181280.2|181190.2|181281.2|181191.2|181281.2|181191.2|181277.2|181187.2|5
1732111180000|2024-11-20 13:59:40|181279.9|181189.9|181281.2|181191.2|181281.2|181191.2|181278.9|181188.9|4
1732111190000|2024-11-20 13:59:50|181280.2|181190.2|181281.8|181191.8|181281.8|181191.8|181276.9|181186.9|7
1732111200000|2024-11-20 14:00:00|181283.2|181193.2|181283|181193|181283.2|181193.2|181282.7|181192.7|4
1732111220000|2024-11-20 14:00:20|181285.2|181195.2|181283.9|181193.9|181285.2|181195.2|181283.9|181193.9|2
1732111230000|2024-11-20 14:00:30|181280.5|181190.5|181280.5|181190.5|181280.5|181190.5|181280.5|181190.5|1
1732111240000|2024-11-20 14:00:40|181279|181189|181279|181189|181279|181189|181279|181189|1
1732111250000|2024-11-20 14:00:50|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|1
1732111270000|2024-11-20 14:01:10|181277.7|181187.7|181277.7|181187.7|181277.7|181187.7|181277.7|181187.7|1
1732111280000|2024-11-20 14:01:20|181279.4|181189.4|181284.1|181194.1|181284.1|181194.1|181279.4|181189.4|4
1732111300000|2024-11-20 14:01:40|181284.5|181194.5|181297.6|181207.6|181302.3|181212.3|181284.1|181194.1|8
1732111310000|2024-11-20 14:01:50|181298.3|181208.3|181339.1|181209.1|181339.1|181209.1|181298.3|181207.7|3
1732111330000|2024-11-20 14:02:10|181345.4|181215.4|181352.6|181222.6|181356.7|181226.7|181345.4|181215.4|10
1732111340000|2024-11-20 14:02:20|181352|181222|181350.3|181220.3|181352|181222|181350.3|181220.3|3
1732111350000|2024-11-20 14:02:30|181350|181220|181353.1|181223.1|181353.4|181223.4|181350|181220|6
1732111360000|2024-11-20 14:02:40|181352.8|181222.8|181332.4|181242.4|181352.8|181248.7|181332.4|181219.7|12
1732111370000|2024-11-20 14:02:50|181330.9|181240.9|181341.9|181211.9|181342.6|181240.9|181320.5|181211.9|9
1732111380000|2024-11-20 14:03:00|181342.6|181212.6|181342.9|181212.9|181343.2|181213.2|181341.9|181211.9|10
1732111390000|2024-11-20 14:03:10|181343.2|181213.2|181344.9|181214.9|181344.9|181214.9|181343.2|181213.2|5
1732111400000|2024-11-20 14:03:20|181344.2|181214.2|181344.2|181214.2|181344.2|181214.2|181344.2|181214.2|1
1732111410000|2024-11-20 14:03:30|181343.9|181213.9|181343.2|181213.2|181343.9|181213.9|181342.9|181212.9|3
1732111420000|2024-11-20 14:03:40|181343.9|181213.9|181343.5|181213.5|181343.9|181213.9|181343.5|181213.5|2
1732111430000|2024-11-20 14:03:50|181343.9|181213.9|181343.2|181213.2|181344.2|181214.2|181343.2|181213.2|4
1732111440000|2024-11-20 14:04:00|181342.2|181212.2|181342.2|181212.2|181342.2|181212.2|181342.2|181212.2|1
1732111450000|2024-11-20 14:04:10|181345.9|181215.9|181338.6|181208.6|181345.9|181215.9|181338.6|181208.6|10
1732111460000|2024-11-20 14:04:20|181327.9|181197.9|181314.5|181184.5|181333.4|181203.4|181314.5|181184.5|11
1732111470000|2024-11-20 14:04:30|181314.4|181184.4|181314.4|181184.4|181314.4|181184.4|181314.4|181184.4|1
1732111480000|2024-11-20 14:04:40|181318.1|181188.1|181314.1|181184.1|181318.1|181188.1|181309.8|181179.8|9
1732111490000|2024-11-20 14:04:50|181308.1|181178.1|181307.5|181177.5|181308.1|181178.1|181307.1|181177.1|4
1732111500000|2024-11-20 14:05:00|181303.5|181173.5|181306.8|181176.8|181316.5|181186.5|181303.5|181173.5|12
1732111510000|2024-11-20 14:05:10|181307.1|181177.1|181306.1|181176.1|181309.1|181179.1|181306.1|181176.1|9
1732111520000|2024-11-20 14:05:20|181311.5|181181.5|181314.5|181184.5|181314.5|181184.5|181307.1|181177.1|8
1732111530000|2024-11-20 14:05:30|181316.2|181186.2|181318.2|181188.2|181324.2|181194.2|181314.6|181184.6|14
1732111540000|2024-11-20 14:05:40|181319.2|181189.2|181300.3|181210.3|181328|181221.6|181300.3|181189.2|11
1732111550000|2024-11-20 14:05:50|181300.6|181210.6|181316.4|181186.4|181316.4|181210.6|181299.1|181186.4|3
1732111560000|2024-11-20 14:06:00|181309.1|181179.1|181313.2|181183.2|181313.2|181183.2|181307.5|181177.5|7
1732111570000|2024-11-20 14:06:10|181312.5|181182.5|181309.5|181179.5|181313.2|181183.2|181308.9|181178.9|5
1732111580000|2024-11-20 14:06:20|181313.2|181183.2|181313.2|181183.2|181313.2|181183.2|181313.2|181183.2|1
1732111590000|2024-11-20 14:06:30|181308.5|181178.5|181309.2|181179.2|181313.2|181183.2|181308.5|181178.5|4
1732111600000|2024-11-20 14:06:40|181312.2|181182.2|181314.9|181184.9|181318.2|181188.2|181308.9|181178.9|11
1732111610000|2024-11-20 14:06:50|181319.9|181189.9|181322.9|181192.9|181324.9|181194.9|181316.6|181186.6|5
1732111620000|2024-11-20 14:07:00|181324.5|181194.5|181317.5|181187.5|181325.5|181195.5|181317.2|181187.2|11
1732111630000|2024-11-20 14:07:10|181324.8|181194.8|181326.5|181196.5|181328.2|181198.2|181317.8|181187.8|16
1732111640000|2024-11-20 14:07:20|181317.5|181187.5|181317.2|181187.2|181323.8|181193.8|181317.2|181187.2|4
1732111650000|2024-11-20 14:07:30|181318.8|181188.8|181321.2|181191.2|181327.8|181197.8|181318.8|181188.8|7
1732111660000|2024-11-20 14:07:40|181327.5|181197.5|181350.7|181260.7|181367.1|181277.1|181301.6|181197.5|12
1732111670000|2024-11-20 14:07:50|181351.2|181261.2|181344.2|181254.2|181352.5|181262.5|181342.5|181252.5|18
1732111680000|2024-11-20 14:08:00|181346.2|181256.2|181344.5|181254.5|181352.2|181262.2|181344.2|181254.2|9
1732111690000|2024-11-20 14:08:10|181344.2|181254.2|181349.7|181259.7|181354.1|181264.1|181344.2|181254.2|9
1732111700000|2024-11-20 14:08:20|181354.8|181264.8|181428.1|181298.1|181428.1|181335.7|181354.8|181264.8|28
1732111710000|2024-11-20 14:08:30|181429.4|181299.4|181427.8|181297.8|181429.4|181299.4|181427.1|181297.1|7
1732111720000|2024-11-20 14:08:40|181424.1|181294.1|181431.4|181301.4|181434.1|181304.1|181416.1|181286.1|12
1732111730000|2024-11-20 14:08:50|181425.1|181295.1|181425.4|181295.4|181430.1|181300.1|181422.1|181292.1|10
1732111740000|2024-11-20 14:09:00|181426.7|181296.7|181443.4|181313.4|181443.4|181313.4|181426.7|181296.7|14
1732111750000|2024-11-20 14:09:10|181443.1|181313.1|181446|181316|181446.4|181316.4|181441|181311|12
1732111760000|2024-11-20 14:09:20|181441.4|181311.4|181440.7|181310.7|181446.7|181316.7|181439.4|181309.4|13
1732111770000|2024-11-20 14:09:30|181440.4|181310.4|181443|181313|181443|181313|181440.4|181310.4|12
1732111780000|2024-11-20 14:09:40|181437.7|181307.7|181419.4|181289.4|181437.7|181307.7|181415.8|181285.8|7
1732111790000|2024-11-20 14:09:50|181423.4|181293.4|181422.8|181292.8|181423.4|181293.4|181415.7|181285.7|10
1732111800000|2024-11-20 14:10:00|181424.6|181294.6|181443.9|181313.9|181444.2|181314.2|181424.6|181294.6|12
1732111810000|2024-11-20 14:10:10|181444.2|181314.2|181438.5|181308.5|181444.2|181314.2|181433.5|181303.5|4
1732111830000|2024-11-20 14:10:30|181434.8|181304.8|181438.5|181308.5|181438.5|181308.5|181434.8|181304.8|2
1732111840000|2024-11-20 14:10:40|181447.4|181317.4|181442.3|181312.3|181452.4|181322.4|181442.3|181312.3|10
1732111850000|2024-11-20 14:10:50|181440.5|181310.5|181440.5|181310.5|181440.5|181310.5|181435.9|181305.9|5
1732111860000|2024-11-20 14:11:00|181438.9|181308.9|181426|181296|181438.9|181308.9|181421.3|181291.3|16
1732111870000|2024-11-20 14:11:10|181428|181298|181427|181297|181429.7|181299.7|181423.3|181293.3|7
1732111880000|2024-11-20 14:11:20|181429.7|181299.7|181435.3|181305.3|181435.3|181305.3|181425.3|181295.3|4
1732111890000|2024-11-20 14:11:30|181437|181307|181429.1|181299.1|181437.7|181307.7|181429.1|181299.1|4
1732111900000|2024-11-20 14:11:40|181426.1|181296.1|181429.7|181299.7|181433.4|181303.4|181426.1|181296.1|6
1732111910000|2024-11-20 14:11:50|181430|181300|181417.6|181287.6|181430|181300|181417.6|181287.6|9
1732111920000|2024-11-20 14:12:00|181415.9|181285.9|181415.9|181285.9|181415.9|181285.9|181411.2|181281.2|4
1732111930000|2024-11-20 14:12:10|181412.9|181282.9|181414.4|181284.4|181414.4|181284.4|181411.4|181281.4|3
1732111940000|2024-11-20 14:12:20|181431.1|181301.1|181424.5|181294.5|181431.1|181301.1|181424.5|181294.5|5
1732111950000|2024-11-20 14:12:30|181424.6|181294.6|181415.5|181285.5|181424.6|181294.6|181415.5|181285.5|6
1732111960000|2024-11-20 14:12:40|181421.1|181291.1|181411.1|181281.1|181427.4|181297.4|181411.1|181281.1|9
1732111970000|2024-11-20 14:12:50|181423.8|181293.8|181421.8|181291.8|181423.8|181293.8|181421.8|181291.8|2
1732111980000|2024-11-20 14:13:00|181425.5|181295.5|181425.5|181295.5|181429.1|181299.1|181421.5|181291.5|8
1732111990000|2024-11-20 14:13:10|181420.8|181290.8|181425.5|181295.5|181425.5|181295.5|181420.8|181290.8|3
1732112000000|2024-11-20 14:13:20|181422.5|181292.5|181425.1|181295.1|181425.1|181295.1|181422.5|181292.5|2
1732112010000|2024-11-20 14:13:30|181425.5|181295.5|181425.5|181295.5|181425.5|181295.5|181418.4|181288.4|8
1732112020000|2024-11-20 14:13:40|181425.4|181295.4|181434.3|181304.3|181434.6|181304.6|181424.8|181294.8|7
1732112030000|2024-11-20 14:13:50|181423.6|181293.6|181453.7|181323.7|181456.1|181326.1|181423.6|181293.6|4
1732112040000|2024-11-20 14:14:00|181455.1|181325.1|181441.7|181351.7|181457.7|181367.7|181441.7|181325.1|10
1732112050000|2024-11-20 14:14:10|181439.9|181349.9|181439.9|181349.9|181439.9|181349.9|181438.9|181348.9|3
1732112060000|2024-11-20 14:14:20|181438.3|181348.3|181458.3|181328.3|181458.3|181350|181438.3|181320.7|6
1732112070000|2024-11-20 14:14:30|181440.4|181310.4|181443.1|181313.1|181452.4|181322.4|181435.4|181305.4|10
1732112080000|2024-11-20 14:14:40|181441.9|181311.9|181461.6|181331.6|181465|181335|181441.9|181311.9|13
1732112090000|2024-11-20 14:14:50|181458.6|181328.6|181465|181335|181465|181335|181456.3|181326.3|5
1732112100000|2024-11-20 14:15:00|181462.6|181332.6|181455.6|181325.6|181462.6|181332.6|181455.6|181325.6|3
1732112110000|2024-11-20 14:15:10|181460.6|181330.6|181455.3|181325.3|181464.3|181334.3|181455.3|181325.3|5
1732112120000|2024-11-20 14:15:20|181455|181325|181456.3|181326.3|181461.3|181331.3|181455|181325|9
1732112130000|2024-11-20 14:15:30|181455.3|181325.3|181455|181325|181458|181328|181455|181325|5
1732112140000|2024-11-20 14:15:40|181454.6|181324.6|181464|181334|181464|181334|181454.6|181324.6|4
1732112150000|2024-11-20 14:15:50|181455.3|181325.3|181461.3|181331.3|181464|181334|181455.3|181325.3|5
1732112160000|2024-11-20 14:16:00|181455.9|181325.9|181463.9|181333.9|181463.9|181333.9|181455.3|181325.3|4
1732112170000|2024-11-20 14:16:10|181464.3|181334.3|181460.6|181330.6|181468.9|181338.9|181460.6|181330.6|6
1732112180000|2024-11-20 14:16:20|181463.9|181333.9|181464.1|181334.1|181466.1|181336.1|181460.6|181330.6|10
1732112190000|2024-11-20 14:16:30|181463.7|181333.7|181463.7|181333.7|181464.1|181334.1|181463.4|181333.4|4
1732112200000|2024-11-20 14:16:40|181465.4|181335.4|181453.3|181363.3|181473.8|181366|181453.3|181335.4|8
1732112210000|2024-11-20 14:16:50|181455.6|181365.6|181453.3|181363.3|181455.6|181365.6|181453.3|181363.3|2
1732112220000|2024-11-20 14:17:00|181454.9|181364.9|181510.9|181420.9|181510.9|181420.9|181454.9|181364.9|2
1732112230000|2024-11-20 14:17:10|181514.5|181424.5|181519.2|181429.2|181519.2|181429.2|181508.2|181418.2|17
1732112240000|2024-11-20 14:17:20|181516.5|181426.5|181515.7|181425.7|181526.7|181436.7|181512.5|181422.5|13
1732112250000|2024-11-20 14:17:30|181520.7|181430.7|181510.8|181420.8|181520.7|181430.7|181510.8|181420.8|13
1732112260000|2024-11-20 14:17:40|181520.9|181430.9|181512.2|181422.2|181520.9|181430.9|181512.2|181422.2|3
1732112270000|2024-11-20 14:17:50|181513.2|181423.2|181512.2|181422.2|181513.2|181423.2|181512.2|181422.2|2
1732112280000|2024-11-20 14:18:00|181523.2|181433.2|181514.6|181424.6|181526.6|181436.6|181514.6|181424.6|8
1732112290000|2024-11-20 14:18:10|181513.6|181423.6|181511.1|181421.1|181515.8|181425.8|181511.1|181421.1|5
1732112300000|2024-11-20 14:18:20|181527.8|181437.8|181518.1|181428.1|181527.8|181437.8|181513.1|181423.1|14
1732112310000|2024-11-20 14:18:30|181525.1|181435.1|181513.1|181423.1|181525.1|181435.1|181513.1|181423.1|10
1732112320000|2024-11-20 14:18:40|181516.8|181426.8|181513.1|181423.1|181524.8|181434.8|181513.1|181423.1|9
1732112330000|2024-11-20 14:18:50|181513.2|181423.2|181513.2|181423.2|181513.2|181423.2|181513.2|181423.2|1
1732112340000|2024-11-20 14:19:00|181514.5|181424.5|181530.4|181440.4|181530.4|181440.4|181514.5|181424.5|9
1732112350000|2024-11-20 14:19:10|181526.4|181436.4|181548.6|181458.6|181552.3|181462.3|181526.4|181436.4|5
1732112370000|2024-11-20 14:19:30|181546.5|181456.5|181542.3|181452.3|181546.6|181456.6|181537.9|181447.9|7
1732112380000|2024-11-20 14:19:40|181539.3|181449.3|181537.9|181447.9|181543.6|181453.6|181537.9|181447.9|9
1732112390000|2024-11-20 14:19:50|181541.6|181451.6|181536.2|181446.2|181544.6|181454.6|181536.2|181446.2|10
1732112400000|2024-11-20 14:20:00|181537.9|181447.9|181537.5|181447.5|181545.8|181455.8|181537.5|181447.5|7
1732112410000|2024-11-20 14:20:10|181540.5|181450.5|181540.8|181450.8|181549.1|181459.1|181537.5|181447.5|10
1732112420000|2024-11-20 14:20:20|181541.5|181451.5|181553.5|181463.5|181553.5|181463.5|181541.5|181451.5|12
1732112430000|2024-11-20 14:20:30|181552.8|181462.8|181625.5|181535.5|181628.2|181538.2|181552.8|181462.8|10
1732112440000|2024-11-20 14:20:40|181620.2|181530.2|181624.5|181494.5|181652.2|181530.2|181618.5|181488.5|21
1732112450000|2024-11-20 14:20:50|181623.8|181493.8|181660|181530|181660|181530|181623.8|181493.8|17
1732112460000|2024-11-20 14:21:00|181661.7|181531.7|181667.4|181537.4|181676.9|181546.9|181653.4|181523.4|22
1732112470000|2024-11-20 14:21:10|181665.5|181535.5|181726.3|181596.3|181731.9|181601.9|181665.5|181535.5|7
1732112480000|2024-11-20 14:21:20|181731.3|181601.3|181858.3|181728.3|181868.9|181778.9|181731.3|181601.3|15
1732112490000|2024-11-20 14:21:30|181879.9|181749.9|181903.3|181773.3|181911|181781|181876.8|181746.8|16
1732112500000|2024-11-20 14:21:40|181905|181775|181890.1|181760.1|181905|181775|181887.5|181757.5|8
1732112510000|2024-11-20 14:21:50|181889.1|181759.1|181883.7|181753.7|181900.7|181770.7|181853.8|181723.8|24
1732112520000|2024-11-20 14:22:00|181869.7|181739.7|181864.8|181734.8|181869.7|181739.7|181848|181718|15
1732112530000|2024-11-20 14:22:10|181862.2|181732.2|181829.6|181699.6|181862.2|181732.2|181829.6|181699.6|16
1732112550000|2024-11-20 14:22:30|181831.8|181701.8|181856.1|181726.1|181859|181729|181831.8|181701.8|3
1732112560000|2024-11-20 14:22:40|181853.4|181723.4|181818.7|181728.7|181853.4|181728.7|181816.4|181721.3|8
1732112570000|2024-11-20 14:22:50|181820.2|181730.2|181820.2|181730.2|181820.2|181730.2|181820.2|181730.2|1
1732112580000|2024-11-20 14:23:00|181829.5|181739.5|181831.3|181741.3|181833|181743|181818.3|181728.3|12
1732112590000|2024-11-20 14:23:10|181826|181736|181831.3|181741.3|181831.3|181741.3|181825.3|181735.3|13
1732112600000|2024-11-20 14:23:20|181826.3|181736.3|181822.8|181692.8|181826.3|181736.3|181773.1|181670.8|21
1732112610000|2024-11-20 14:23:30|181825.3|181695.3|181824.6|181694.6|181832|181702|181821.6|181691.6|13
1732112620000|2024-11-20 14:23:40|181821.3|181691.3|181793.3|181663.3|181828.3|181698.3|181785.9|181655.9|18
1732112630000|2024-11-20 14:23:50|181788|181658|181800.9|181670.9|181803.4|181673.4|181787.8|181657.8|16
1732112640000|2024-11-20 14:24:00|181801.6|181671.6|181803.2|181673.2|181809.3|181679.3|181801.2|181671.2|16
1732112650000|2024-11-20 14:24:10|181805.5|181675.5|181803.5|181673.5|181808|181678|181803.2|181673.2|4
1732112660000|2024-11-20 14:24:20|181803.2|181673.2|181798.8|181668.8|181804.6|181674.6|181798.2|181668.2|10
1732112670000|2024-11-20 14:24:30|181795|181665|181798.8|181668.8|181798.8|181668.8|181795|181665|2
1732112680000|2024-11-20 14:24:40|181792|181662|181790.3|181660.3|181798.8|181668.8|181790.3|181660.3|4
1732112690000|2024-11-20 14:24:50|181798.8|181668.8|181798.8|181668.8|181798.8|181668.8|181798.8|181668.8|1
1732112700000|2024-11-20 14:25:00|181803.8|181673.8|181815.2|181685.2|181815.7|181685.7|181803.8|181673.8|7
1732112710000|2024-11-20 14:25:10|181824.2|181694.2|181829.1|181699.1|181853.1|181723.1|181824.2|181694.2|18
1732112720000|2024-11-20 14:25:20|181826.4|181696.4|181821.1|181691.1|181828.4|181698.4|181821|181691|9
1732112730000|2024-11-20 14:25:30|181819.2|181689.2|181820.9|181690.9|181820.9|181690.9|181817.8|181687.8|3
1732112740000|2024-11-20 14:25:40|181817.8|181687.8|181815.6|181685.6|181823.5|181693.5|181815.6|181685.6|8
1732112750000|2024-11-20 14:25:50|181817|181687|181769.2|181639.2|181817|181687.4|181762.1|181639.2|5
1732112760000|2024-11-20 14:26:00|181765.2|181635.2|181763.5|181633.5|181765.2|181635.2|181763.5|181633.5|2
1732112770000|2024-11-20 14:26:10|181763.4|181633.4|181762.1|181632.1|181763.4|181633.4|181762.1|181632.1|3
1732112780000|2024-11-20 14:26:20|181762.4|181632.4|181759.5|181629.5|181763.1|181633.1|181759.5|181629.5|7
1732112790000|2024-11-20 14:26:30|181763.1|181633.1|181739.7|181609.7|181768|181638|181739.7|181609.7|8
1732112800000|2024-11-20 14:26:40|181744.4|181614.4|181737.1|181607.1|181745.1|181615.1|181737.1|181607.1|6
1732112810000|2024-11-20 14:26:50|181732.6|181602.6|181731.4|181601.4|181737.1|181607.1|181731.4|181601.4|8
1732112820000|2024-11-20 14:27:00|181728.8|181598.8|181705|181575|181729.7|181599.7|181705|181575|4
1732112840000|2024-11-20 14:27:20|181718.7|181588.7|181723|181593|181723|181593|181718.7|181588.7|3
1732112850000|2024-11-20 14:27:30|181714|181584|181720.7|181590.7|181721.7|181591.7|181714|181584|4
1732112860000|2024-11-20 14:27:40|181677.2|181587.2|181677.2|181587.2|181677.2|181587.2|181677.2|181587.2|1
1732112880000|2024-11-20 14:28:00|181713.5|181583.5|181674.8|181544.8|181714.2|181584.2|181660.8|181544.8|6
1732112890000|2024-11-20 14:28:10|181679.8|181549.8|181699.6|181569.6|181700.9|181570.9|181673.5|181543.5|18
1732112900000|2024-11-20 14:28:20|181692|181562|181637.7|181547.7|181692|181562|181637.7|181527.7|14
1732112910000|2024-11-20 14:28:30|181643.4|181553.4|181637.7|181547.7|181644.4|181554.4|181637.7|181547.7|5
1732112920000|2024-11-20 14:28:40|181636.4|181546.4|181636.4|181546.4|181636.4|181546.4|181636.4|181546.4|1
1732112930000|2024-11-20 14:28:50|181673.4|181543.4|181632|181542|181683.5|181553.5|181632|181542|5
1732112940000|2024-11-20 14:29:00|181630.4|181540.4|181628.9|181538.9|181630.4|181540.4|181628.9|181538.9|2
1732112950000|2024-11-20 14:29:10|181630.2|181540.2|181628.9|181538.9|181630.2|181540.2|181628.9|181538.9|2
1732112960000|2024-11-20 14:29:20|181617.4|181527.4|181629.3|181539.3|181666.8|181540.5|181617.4|181515.1|12
1732112970000|2024-11-20 14:29:30|181667.6|181537.6|181708.4|181578.4|181721.3|181591.3|181631.6|181536.3|11
1732112980000|2024-11-20 14:29:40|181706.4|181576.4|181713.9|181583.9|181715.2|181585.2|181703.4|181573.4|11
1732112990000|2024-11-20 14:29:50|181717.5|181587.5|181714.7|181584.7|181718.2|181588.2|181704.4|181574.4|17
1732113000000|2024-11-20 14:30:00|181714.1|181584.1|181713.4|181583.4|181715.1|181585.1|181712.7|181582.7|9
1732113010000|2024-11-20 14:30:10|181712.7|181582.7|181723.2|181593.2|181728.6|181616.2|181706.2|181580.6|10
1732113020000|2024-11-20 14:30:20|181719.5|181589.5|181720.8|181590.8|181750.6|181620.6|181708.7|181578.7|18
1732113030000|2024-11-20 14:30:30|181718.8|181588.8|181707.6|181577.6|181718.8|181588.8|181706.6|181576.6|12
1732113040000|2024-11-20 14:30:40|181708.2|181578.2|181706.9|181576.9|181709.2|181579.2|181706.9|181576.9|4
1732113050000|2024-11-20 14:30:50|181704.9|181574.9|181697.8|181567.8|181704.9|181574.9|181697.8|181567.8|7
1732113060000|2024-11-20 14:31:00|181698.2|181568.2|181685.5|181555.5|181704.2|181574.2|181685.5|181555.5|10
1732113070000|2024-11-20 14:31:10|181684.9|181554.9|181660.5|181530.5|181685.9|181555.9|181660.5|181530.5|9
1732113080000|2024-11-20 14:31:20|181649.5|181519.5|181642.2|181512.2|181649.5|181519.5|181642.2|181512.2|4
1732113090000|2024-11-20 14:31:30|181640.6|181510.6|181638.9|181508.9|181640.6|181510.6|181638.9|181508.9|2
1732113100000|2024-11-20 14:31:40|181637.2|181507.2|181606.5|181516.5|181639.5|181516.5|181606.5|181507.2|4
1732113120000|2024-11-20 14:32:00|181636.7|181506.7|181604.9|181514.9|181639.4|181515.4|181604.9|181506.7|5
1732113130000|2024-11-20 14:32:10|181603.6|181513.6|181596.6|181506.6|181603.6|181513.6|181596.6|181506.6|3
1732113140000|2024-11-20 14:32:20|181597.3|181507.3|181595|181505|181597.6|181507.6|181595|181505|4
1732113150000|2024-11-20 14:32:30|181595.1|181505.1|181615.2|181485.2|181616.2|181505.4|181594.7|181464.7|15
1732113160000|2024-11-20 14:32:40|181615.6|181485.6|181596.1|181466.1|181615.6|181485.6|181596.1|181466.1|11
1732113170000|2024-11-20 14:32:50|181598.8|181468.8|181594.5|181464.5|181598.8|181468.8|181591.2|181461.2|12
1732113180000|2024-11-20 14:33:00|181593.8|181463.8|181597.1|181467.1|181602.8|181472.8|181593.8|181463.8|10
1732113190000|2024-11-20 14:33:10|181597.4|181467.4|181587.7|181457.7|181601.6|181471.6|181584|181454|10
1732113200000|2024-11-20 14:33:20|181588|181458|181580.9|181450.9|181588.3|181458.3|181580.9|181450.9|9
1732113210000|2024-11-20 14:33:30|181578.7|181448.7|181591.2|181461.2|181600.9|181470.9|181571.4|181441.4|15
1732113220000|2024-11-20 14:33:40|181585.2|181455.2|181572.9|181442.9|181585.2|181455.2|181572.9|181442.9|2
1732113230000|2024-11-20 14:33:50|181553.9|181463.9|181559|181469|181562.6|181472.6|181552.9|181462.9|9
1732113240000|2024-11-20 14:34:00|181571.3|181481.3|181593.5|181463.5|181593.5|181488.4|181571.3|181460.5|11
1732113250000|2024-11-20 14:34:10|181591.9|181461.9|181591.9|181461.9|181591.9|181461.9|181591.5|181461.5|3
1732113260000|2024-11-20 14:34:20|181591.5|181461.5|181573.8|181443.8|181591.5|181461.5|181570.2|181440.2|7
1732113270000|2024-11-20 14:34:30|181570.5|181440.5|181577.8|181447.8|181578.1|181448.1|181568.1|181438.1|6
1732113280000|2024-11-20 14:34:40|181583.4|181453.4|181599.7|181469.7|181606.7|181476.7|181577.8|181447.8|15
1732113290000|2024-11-20 14:34:50|181599.4|181469.4|181618.4|181488.4|181624|181494|181599.4|181469.4|11
1732113300000|2024-11-20 14:35:00|181615.7|181485.7|181605.4|181475.4|181619.2|181489.2|181605.4|181475.4|14
1732113310000|2024-11-20 14:35:10|181605|181475|181594.9|181464.9|181605|181475|181594.9|181464.9|8
1732113320000|2024-11-20 14:35:20|181597.2|181467.2|181624.2|181494.2|181627.3|181497.3|181597.2|181467.2|12
1732113330000|2024-11-20 14:35:30|181623.9|181493.9|181622.6|181492.6|181625.9|181495.9|181621.9|181491.9|8
1732113340000|2024-11-20 14:35:40|181625.2|181495.2|181624.6|181494.6|181628.2|181498.2|181623.6|181493.6|9
1732113350000|2024-11-20 14:35:50|181624.9|181494.9|181624.6|181494.6|181627.9|181497.9|181624.6|181494.6|6
1732113360000|2024-11-20 14:36:00|181625.9|181495.9|181621.9|181491.9|181641.7|181533.5|181621.5|181491.5|14
1732113370000|2024-11-20 14:36:10|181622.9|181492.9|181624.5|181494.5|181625.9|181495.9|181618.9|181488.9|10
1732113380000|2024-11-20 14:36:20|181625.2|181495.2|181627.6|181497.6|181627.6|181497.6|181623.9|181493.9|12
1732113390000|2024-11-20 14:36:30|181626.9|181496.9|181676.1|181546.1|181714.3|181584.3|181626.9|181496.9|20
1732113400000|2024-11-20 14:36:40|181676.3|181546.3|181660.3|181530.3|181682.4|181552.4|181660.3|181530.3|15
1732113410000|2024-11-20 14:36:50|181656.6|181526.6|181658.4|181528.4|181658.4|181528.4|181647.4|181517.4|6
1732113420000|2024-11-20 14:37:00|181659.3|181529.3|181645.7|181515.7|181659.3|181529.3|181644.7|181514.7|7
1732113430000|2024-11-20 14:37:10|181647.3|181517.3|181664|181534|181664|181540.7|181618.7|181517.3|8
1732113440000|2024-11-20 14:37:20|181670.3|181540.3|181631.5|181501.5|181680.2|181550.2|181621.5|181501.5|14
1732113450000|2024-11-20 14:37:30|181631.8|181501.8|181658.5|181528.5|181658.5|181528.5|181629.5|181499.5|8
1732113460000|2024-11-20 14:37:40|181662.9|181532.9|181644.1|181514.1|181664.3|181534.3|181639.1|181509.1|10
1732113470000|2024-11-20 14:37:50|181643.4|181513.4|181639.3|181509.3|181643.8|181513.8|181639.3|181509.3|9
1732113480000|2024-11-20 14:38:00|181638.6|181508.6|181625.6|181495.6|181645.6|181515.6|181625.6|181495.6|15
1732113490000|2024-11-20 14:38:10|181625|181495|181625.3|181495.3|181625.3|181495.3|181624.6|181494.6|5
1732113500000|2024-11-20 14:38:20|181625|181495|181623.1|181493.1|181625.3|181495.3|181623|181493|6
1732113510000|2024-11-20 14:38:30|181625.3|181495.3|181618.5|181488.5|181640.6|181510.6|181618.5|181488.5|12
1732113520000|2024-11-20 14:38:40|181618.7|181488.7|181615.4|181485.4|181618.7|181488.7|181615.4|181485.4|6
1732113530000|2024-11-20 14:38:50|181616.1|181486.1|181636.3|181506.3|181636.3|181506.3|181616.1|181486.1|7
1732113540000|2024-11-20 14:39:00|181635.9|181505.9|181623.6|181493.6|181644.2|181514.2|181623.6|181493.6|10
1732113550000|2024-11-20 14:39:10|181623.2|181493.2|181622.6|181492.6|181623.2|181493.2|181622.6|181492.6|2
1732113560000|2024-11-20 14:39:20|181619.5|181489.5|181615.5|181485.5|181630.8|181500.8|181615.5|181485.5|8
1732113570000|2024-11-20 14:39:30|181615.1|181485.1|181626.9|181496.9|181629.2|181499.2|181614.9|181484.9|14
1732113580000|2024-11-20 14:39:40|181627.3|181497.3|181627.2|181497.2|181627.3|181497.3|181624.9|181494.9|8
1732113590000|2024-11-20 14:39:50|181626.9|181496.9|181627.2|181497.2|181627.6|181497.6|181624.6|181494.6|10
1732113600000|2024-11-20 14:40:00|181626.9|181496.9|181625.7|181495.7|181626.9|181496.9|181618|181488|11
1732113610000|2024-11-20 14:40:10|181625.6|181495.6|181624.7|181494.7|181630.7|181500.7|181624.7|181494.7|12
1732113620000|2024-11-20 14:40:20|181625.4|181495.4|181624.1|181494.1|181628.8|181498.8|181624.1|181494.1|9
1732113630000|2024-11-20 14:40:30|181623.7|181493.7|181622.7|181492.7|181623.7|181493.7|181622.7|181492.7|4
1732113640000|2024-11-20 14:40:40|181623.1|181493.1|181621.4|181491.4|181623.1|181493.1|181621.4|181491.4|6
1732113650000|2024-11-20 14:40:50|181621.1|181491.1|181621.4|181491.4|181621.4|181491.4|181621.1|181491.1|2
1732113660000|2024-11-20 14:41:00|181622.4|181492.4|181624|181494|181625.7|181495.7|181622.4|181492.4|10
1732113670000|2024-11-20 14:41:10|181624.4|181494.4|181621.7|181491.7|181624.4|181494.4|181621.4|181491.4|6
1732113680000|2024-11-20 14:41:20|181619.7|181489.7|181624|181494|181624|181494|181617.7|181487.7|6
1732113690000|2024-11-20 14:41:30|181627.4|181497.4|181627.4|181497.4|181627.4|181497.4|181627.4|181497.4|1
1732113700000|2024-11-20 14:41:40|181621.7|181491.7|181623.7|181493.7|181623.7|181493.7|181621.7|181491.7|2
1732113710000|2024-11-20 14:41:50|181624.7|181494.7|181624.4|181494.4|181625.1|181495.1|181624.1|181494.1|5
1732113720000|2024-11-20 14:42:00|181621.1|181491.1|181621.1|181491.1|181621.1|181491.1|181621.1|181491.1|1
1732113730000|2024-11-20 14:42:10|181620.7|181490.7|181620.7|181490.7|181621.4|181491.4|181620.7|181490.7|3
1732113740000|2024-11-20 14:42:20|181621.4|181491.4|181617.3|181487.3|181622.7|181492.7|181617.3|181487.3|6
1732113760000|2024-11-20 14:42:40|181620.9|181490.9|181624.4|181494.4|181624.4|181494.4|181620.9|181490.9|3
1732113770000|2024-11-20 14:42:50|181624.7|181494.7|181624.1|181494.1|181624.7|181494.7|181623.7|181493.7|5
1732113780000|2024-11-20 14:43:00|181622.7|181492.7|181626.2|181496.2|181627.2|181497.2|181622.4|181492.4|8
1732113790000|2024-11-20 14:43:10|181628|181498|181619.7|181489.7|181630.4|181500.4|181618|181488|11
1732113800000|2024-11-20 14:43:20|181620.4|181490.4|181610.3|181520.3|181623.7|181521.8|181609.8|181490.4|5
1732113810000|2024-11-20 14:43:30|181608.6|181518.6|181610.3|181520.3|181610.3|181520.3|181608.6|181518.6|2
1732113820000|2024-11-20 14:43:40|181598.1|181508.1|181605.2|181475.2|181613.9|181508.1|181594.4|181464.4|10
1732113830000|2024-11-20 14:43:50|181605.9|181475.9|181532.4|181402.4|181605.9|181488.9|181520.1|181390.1|26
1732113840000|2024-11-20 14:44:00|181531.1|181401.1|181525.6|181395.6|181545.6|181415.6|181517.6|181387.6|26
1732113850000|2024-11-20 14:44:10|181520.6|181390.6|181513.6|181383.6|181523.3|181393.3|181512.9|181382.9|16
1732113860000|2024-11-20 14:44:20|181510.9|181380.9|181508.8|181378.8|181519.3|181389.3|181508.8|181378.8|13
1732113870000|2024-11-20 14:44:30|181506.1|181376.1|181505.4|181375.4|181507.4|181377.4|181504.8|181374.8|6
1732113880000|2024-11-20 14:44:40|181503.7|181373.7|181490.7|181360.7|181503.7|181373.7|181490.7|181360.7|7
1732113890000|2024-11-20 14:44:50|181489.1|181359.1|181435.7|181305.7|181489.1|181359.1|181435.7|181305.7|20
1732113900000|2024-11-20 14:45:00|181443.7|181313.7|181421.4|181291.4|181445.4|181315.4|181418|181288|32
1732113910000|2024-11-20 14:45:10|181425|181295|181420.3|181290.3|181426.7|181296.7|181412.8|181282.8|25
1732113920000|2024-11-20 14:45:20|181420|181290|181419.6|181289.6|181423.7|181293.7|181402.9|181272.9|26
1732113930000|2024-11-20 14:45:30|181417.6|181287.6|181395.5|181265.5|181421|181291|181394.8|181264.8|26
1732113940000|2024-11-20 14:45:40|181395.7|181265.7|181414.9|181284.9|181419.2|181289.2|181394.8|181264.8|13
1732113950000|2024-11-20 14:45:50|181413.9|181283.9|181389.9|181259.9|181413.9|181283.9|181386.6|181256.6|21
1732113960000|2024-11-20 14:46:00|181385.9|181255.9|181399.5|181269.5|181401.9|181271.9|181385.3|181255.3|26
1732113970000|2024-11-20 14:46:10|181400.2|181270.2|181388.3|181258.3|181400.2|181270.2|181388.3|181258.3|13
1732113980000|2024-11-20 14:46:20|181399.2|181269.2|181364.9|181234.9|181399.2|181269.2|181364.9|181234.9|14
1732113990000|2024-11-20 14:46:30|181367.2|181237.2|181365.7|181235.7|181367.2|181237.2|181361.5|181231.5|9
1732114000000|2024-11-20 14:46:40|181365.4|181235.4|181353|181223|181366.4|181236.4|181353|181223|10
1732114010000|2024-11-20 14:46:50|181358.7|181228.7|181332.4|181202.4|181360.8|181230.8|181329.3|181199.3|22
1732114020000|2024-11-20 14:47:00|181335.7|181205.7|181326.6|181196.6|181337.8|181207.8|181317.6|181187.6|32
1732114030000|2024-11-20 14:47:10|181333.9|181203.9|181348.4|181218.4|181360.2|181230.2|181324.6|181194.6|31
1732114040000|2024-11-20 14:47:20|181346.7|181216.7|181331.5|181201.5|181352.5|181222.5|181331.5|181201.5|26
1732114050000|2024-11-20 14:47:30|181335.1|181205.1|181315.6|181225.6|181367|181237|181313.3|181203.5|22
1732114060000|2024-11-20 14:47:40|181320|181230|181315.9|181225.9|181321.3|181231.3|181310.2|181220.2|17
1732114070000|2024-11-20 14:47:50|181312.6|181222.6|181369.6|181279.6|181369.6|181279.6|181312.6|181222.6|4
1732114080000|2024-11-20 14:48:00|181371.2|181281.2|181371.2|181281.2|181371.2|181281.2|181371.2|181281.2|1
1732114090000|2024-11-20 14:48:10|181369.6|181279.6|181369.6|181279.6|181369.6|181279.6|181369.6|181279.6|1
1732114100000|2024-11-20 14:48:20|181371.1|181281.1|181371.1|181281.1|181371.1|181281.1|181371.1|181281.1|1
1732114110000|2024-11-20 14:48:30|181372.9|181282.9|181413.6|181283.6|181441.4|181311.4|181372.9|181277.6|14
1732114120000|2024-11-20 14:48:40|181413.2|181283.2|181379.2|181289.2|181418.6|181289.2|181379.2|181283.2|10
1732114130000|2024-11-20 14:48:50|181413.8|181283.8|181415|181285|181415|181285|181413.8|181283.8|2
1732114140000|2024-11-20 14:49:00|181415.4|181285.4|181415.7|181285.7|181415.7|181285.7|181415|181285|5
1732114150000|2024-11-20 14:49:10|181415|181285|181417.7|181287.7|181417.7|181287.7|181415|181285|5
1732114160000|2024-11-20 14:49:20|181417.4|181287.4|181414.4|181284.4|181417.4|181288.7|181376.1|181281.4|11
1732114170000|2024-11-20 14:49:30|181416.3|181286.3|181455.5|181325.5|181457.3|181327.3|181416.3|181286.3|12
1732114180000|2024-11-20 14:49:40|181458.2|181328.2|181437.1|181307.1|181464.6|181334.6|181436.8|181306.8|4
1732114190000|2024-11-20 14:49:50|181438.8|181308.8|181482.7|181352.7|181482.7|181352.7|181438.1|181308.1|10
1732114200000|2024-11-20 14:50:00|181484.2|181354.2|181472.3|181342.3|181492.9|181362.9|181471.6|181341.6|10
1732114210000|2024-11-20 14:50:10|181473|181343|181527.3|181397.3|181531.9|181401.9|181466.3|181336.3|15
1732114220000|2024-11-20 14:50:20|181526.6|181396.6|181484.7|181354.7|181526.6|181396.6|181478.7|181348.7|12
1732114230000|2024-11-20 14:50:30|181483.1|181353.1|181482.5|181352.5|181483.1|181353.1|181481.8|181351.8|4
1732114240000|2024-11-20 14:50:40|181495.2|181365.2|181473.9|181343.9|181495.4|181365.4|181473.9|181343.9|11
1732114250000|2024-11-20 14:50:50|181474.5|181344.5|181464.8|181334.8|181474.5|181344.5|181464.8|181334.8|8
1732114260000|2024-11-20 14:51:00|181471.8|181341.8|181453.5|181323.5|181471.8|181341.8|181453.5|181323.5|5
1732114270000|2024-11-20 14:51:10|181453.8|181323.8|181442.2|181312.2|181455.2|181325.2|181435.6|181305.6|8
1732114280000|2024-11-20 14:51:20|181443.5|181313.5|181497.6|181367.6|181497.6|181367.6|181443.5|181313.5|16
1732114290000|2024-11-20 14:51:30|181495.7|181365.7|181485.8|181355.8|181495.7|181365.7|181485.8|181355.8|9
1732114300000|2024-11-20 14:51:40|181487.8|181357.8|181475.1|181345.1|181494.5|181364.5|181475.1|181345.1|15
1732114310000|2024-11-20 14:51:50|181473.4|181343.4|181450.9|181320.9|181473.4|181343.4|181448.5|181318.5|11
1732114320000|2024-11-20 14:52:00|181457.9|181327.9|181463.2|181333.2|181468.6|181338.6|181452.2|181322.2|12
1732114330000|2024-11-20 14:52:10|181469.9|181339.9|181468.9|181338.9|181475.2|181345.2|181463.9|181333.9|15
1732114340000|2024-11-20 14:52:20|181465.2|181335.2|181528.6|181398.6|181533.8|181403.8|181462.9|181332.9|18
1732114350000|2024-11-20 14:52:30|181533.6|181403.6|181524.8|181394.8|181536.3|181406.3|181516.9|181386.9|18
1732114360000|2024-11-20 14:52:40|181524.5|181394.5|181517.3|181387.3|181524.5|181394.5|181516.6|181386.6|16
1732114370000|2024-11-20 14:52:50|181519.3|181389.3|181511.6|181381.6|181520.2|181390.2|181504.1|181374.1|16
1732114380000|2024-11-20 14:53:00|181517.2|181387.2|181513.9|181383.9|181517.2|181387.2|181504.6|181374.6|11
1732114390000|2024-11-20 14:53:10|181509.2|181379.2|181503.1|181373.1|181517.6|181387.6|181494.7|181364.7|19
1732114400000|2024-11-20 14:53:20|181483.7|181353.7|181485.1|181355.1|181493.5|181363.5|181480.4|181350.4|12
1732114410000|2024-11-20 14:53:30|181490.5|181360.5|181480.9|181350.9|181490.5|181360.5|181480.9|181350.9|10
1732114420000|2024-11-20 14:53:40|181481.6|181351.6|181483.5|181353.5|181487.6|181357.6|181478.6|181348.6|11
1732114430000|2024-11-20 14:53:50|181481.5|181351.5|181487.5|181357.5|181490.8|181360.8|181481.5|181351.5|6
1732114440000|2024-11-20 14:54:00|181486.8|181356.8|181515.9|181385.9|181526|181396|181472.8|181342.8|19
1732114450000|2024-11-20 14:54:10|181515.5|181385.5|181511|181381|181525.1|181395.1|181501.1|181371.1|14
1732114460000|2024-11-20 14:54:20|181506.4|181376.4|181493.7|181363.7|181519.4|181389.4|181493.7|181363.7|12
1732114470000|2024-11-20 14:54:30|181497|181367|181571.7|181441.7|181579.5|181449.5|181484.9|181354.9|18
1732114480000|2024-11-20 14:54:40|181576.2|181446.2|181566.5|181436.5|181576.2|181446.2|181545.9|181415.9|22
1732114490000|2024-11-20 14:54:50|181566.8|181436.8|181596.1|181466.1|181616.6|181486.6|181566.8|181436.8|22
1732114500000|2024-11-20 14:55:00|181599.5|181469.5|181592.8|181462.8|181601.8|181471.8|181591.5|181461.5|12
1732114510000|2024-11-20 14:55:10|181590.8|181460.8|181575.3|181445.3|181592.2|181462.2|181575.3|181445.3|23
1732114520000|2024-11-20 14:55:20|181583|181453|181572.1|181442.1|181583|181453|181572.1|181442.1|16
1732114530000|2024-11-20 14:55:30|181572.4|181442.4|181562.1|181432.1|181572.4|181442.4|181561.1|181431.1|7
1732114540000|2024-11-20 14:55:40|181561.7|181431.7|181578.7|181448.7|181578.7|181448.7|181561.7|181431.7|9
1732114550000|2024-11-20 14:55:50|181577.4|181447.4|181575.4|181445.4|181578.7|181448.7|181574|181444|8
1732114560000|2024-11-20 14:56:00|181576|181446|181630.3|181500.3|181633.3|181517.7|181558.8|181428.8|13
1732114570000|2024-11-20 14:56:10|181629.9|181499.9|181628.3|181498.3|181630.3|181500.3|181627.6|181497.6|7
1732114580000|2024-11-20 14:56:20|181628.9|181498.9|181617.2|181487.2|181631.1|181501.1|181617.2|181487.2|3
1732114590000|2024-11-20 14:56:30|181597.2|181507.2|181610.9|181520.9|181610.9|181520.9|181597.2|181507.2|3
1732114600000|2024-11-20 14:56:40|181611.2|181521.2|181631.7|181501.7|181639|181523.9|181611.2|181501.7|13
1732114610000|2024-11-20 14:56:50|181635|181505|181635.3|181505.3|181638.3|181508.3|181630.7|181500.7|9
1732114620000|2024-11-20 14:57:00|181635.6|181505.6|181638.3|181508.3|181638.3|181508.3|181631.9|181501.9|11
1732114630000|2024-11-20 14:57:10|181638.7|181508.7|181638.3|181508.3|181638.7|181508.7|181634|181504|10
1732114640000|2024-11-20 14:57:20|181637.3|181507.3|181638.6|181508.6|181638.6|181508.6|181629.3|181499.3|14
1732114650000|2024-11-20 14:57:30|181636|181506|181639.9|181509.9|181639.9|181509.9|181636|181506|10
1732114660000|2024-11-20 14:57:40|181643.9|181513.9|181627.7|181497.7|181643.9|181513.9|181627.7|181497.7|4
1732114670000|2024-11-20 14:57:50|181625.9|181495.9|181546.5|181416.5|181625.9|181495.9|181537.4|181416.5|25
1732114680000|2024-11-20 14:58:00|181562.2|181432.2|181563.7|181433.7|181572.8|181442.8|181538.1|181408.1|26
1732114690000|2024-11-20 14:58:10|181562.1|181432.1|181563.3|181433.3|181565.3|181435.3|181558.4|181428.4|14
1732114700000|2024-11-20 14:58:20|181566.5|181436.5|181561.6|181431.6|181566.5|181436.5|181554.9|181424.9|27
1732114710000|2024-11-20 14:58:30|181564.9|181434.9|181450.2|181360.2|181565.5|181440.2|181449.6|181359.6|25
1732114720000|2024-11-20 14:58:40|181451.9|181361.9|181459.1|181369.1|181467.3|181377.3|181424.8|181334.8|13
1732114730000|2024-11-20 14:58:50|181460.1|181370.1|181458.6|181368.6|181460.1|181370.1|181453.9|181363.9|10
1732114740000|2024-11-20 14:59:00|181458.9|181368.9|181446.1|181356.1|181494.9|181379.6|181426.3|181336.3|20
1732114750000|2024-11-20 14:59:10|181447.8|181357.8|181502.6|181372.6|181517.3|181387.3|181447.8|181357.8|18
1732114760000|2024-11-20 14:59:20|181510.7|181380.7|181498.6|181368.6|181517|181387|181497.3|181367.3|22
1732114770000|2024-11-20 14:59:30|181484.2|181394.2|181497.2|181407.2|181503.5|181413.5|181484.2|181394.2|14
1732114780000|2024-11-20 14:59:40|181508.8|181418.8|181556.8|181426.8|181569.7|181460.4|181502.8|181412.8|30
1732114790000|2024-11-20 14:59:50|181553.4|181423.4|181550.7|181420.7|181554.7|181438|181528|181413.3|13
1732114800000|2024-11-20 15:00:00|181542|181412|181512.6|181382.6|181542|181412|181512.6|181382.6|19
1732114810000|2024-11-20 15:00:10|181516|181386|181496.5|181366.5|181531.3|181401.3|181494.3|181364.3|18
1732114820000|2024-11-20 15:00:20|181497.1|181367.1|181490|181360|181502|181372|181489.7|181359.7|23
1732114830000|2024-11-20 15:00:30|181489.4|181359.4|181473.6|181343.6|181499.3|181369.3|181472.2|181342.2|20
1732114840000|2024-11-20 15:00:40|181441.4|181351.4|181522|181392|181596.2|181400.4|181441.4|181338.6|27
1732114850000|2024-11-20 15:00:50|181517|181387|181499.7|181369.7|181521.7|181391.7|181494.7|181364.7|31
1732114860000|2024-11-20 15:01:00|181500|181370|181484.3|181354.3|181500|181370|181482.3|181352.3|19
1732114870000|2024-11-20 15:01:10|181482.6|181352.6|181460.4|181330.4|181486|181356|181448|181318|23
1732114880000|2024-11-20 15:01:20|181468.3|181338.3|181392.5|181302.5|181468.3|181343.4|181382.9|181292.9|27
1732114890000|2024-11-20 15:01:30|181381.2|181291.2|181392.9|181262.9|181394.4|181291.2|181381.2|181254.5|11
1732114900000|2024-11-20 15:01:40|181394.9|181264.9|181399.5|181269.5|181399.5|181269.5|181387.4|181257.4|13
1732114910000|2024-11-20 15:01:50|181395.9|181265.9|181443.5|181313.5|181445.7|181327.9|181382.9|181259.2|16
1732114920000|2024-11-20 15:02:00|181447.3|181317.3|181451.6|181321.6|181458.3|181328.3|181439.6|181309.6|22
1732114930000|2024-11-20 15:02:10|181451.9|181321.9|181477.9|181347.9|181485|181355|181433.1|181320.1|21
1732114940000|2024-11-20 15:02:20|181476.6|181346.6|181440.3|181310.3|181476.6|181346.6|181427.8|181297.8|18
1732114950000|2024-11-20 15:02:30|181441|181311|181442.7|181312.7|181448|181318|181441|181311|8
1732114960000|2024-11-20 15:02:40|181444.5|181314.5|181440.6|181310.6|181460|181330|181440.6|181310.6|13
1732114970000|2024-11-20 15:02:50|181441.3|181311.3|181438.1|181308.1|181441.3|181311.3|181435.6|181305.6|8
1732114980000|2024-11-20 15:03:00|181441.1|181311.1|181458.1|181328.1|181466.5|181336.5|181441.1|181311.1|10
1732114990000|2024-11-20 15:03:10|181457.1|181327.1|181460.1|181330.1|181460.1|181330.1|181457.1|181327.1|2
1732115000000|2024-11-20 15:03:20|181461.8|181331.8|181434.5|181344.5|181476.2|181346.2|181432.8|181321.5|17
1732115010000|2024-11-20 15:03:30|181434.1|181344.1|181431|181341|181434.1|181344.1|181429.8|181339.8|8
1732115020000|2024-11-20 15:03:40|181430.4|181340.4|181460.6|181330.6|181464.4|181340.4|181429.7|181330|8
1732115030000|2024-11-20 15:03:50|181461.9|181331.9|181478.4|181348.4|181492.2|181362.2|181460.2|181330.2|12
1732115040000|2024-11-20 15:04:00|181473.7|181343.7|181450.9|181320.9|181475.4|181345.4|181446|181316|20
1732115050000|2024-11-20 15:04:10|181450.6|181320.6|181433.8|181303.8|181452.1|181322.1|181433.8|181303.8|4
1732115060000|2024-11-20 15:04:20|181432.9|181302.9|181414.5|181324.5|181434.1|181324.5|181414.5|181292.9|10
1732115070000|2024-11-20 15:04:30|181414.8|181324.8|181454.7|181324.7|181457.9|181327.9|181414.8|181323.2|8
1732115080000|2024-11-20 15:04:40|181452.7|181322.7|181445.3|181315.3|181452.7|181322.7|181445|181315|8
1732115090000|2024-11-20 15:04:50|181443.4|181313.4|181398|181268|181443.4|181313.4|181384.4|181268|11
1732115100000|2024-11-20 15:05:00|181397.6|181267.6|181397.3|181267.3|181404.1|181274.1|181396.3|181266.3|9
1732115110000|2024-11-20 15:05:10|181397.9|181267.9|181416.8|181286.8|181416.8|181286.8|181397.9|181267.9|11
1732115120000|2024-11-20 15:05:20|181459.1|181329.1|181458.6|181328.6|181464.6|181334.6|181458.6|181328.6|12
1732093630000|2024-11-20 09:07:10|181321.3|181191.3|181315.7|181185.7|181321.3|181191.3|181314.3|181184.3|10
1732093640000|2024-11-20 09:07:20|181314.7|181184.7|181298.1|181168.1|181325.3|181195.3|181298.1|181168.1|14
1732093650000|2024-11-20 09:07:30|181298.4|181168.4|181303.1|181173.1|181303.1|181173.1|181298.4|181168.4|6
1732093660000|2024-11-20 09:07:40|181305.1|181175.1|181285.7|181195.7|181305.1|181195.7|181285.7|181175.1|2
1732093670000|2024-11-20 09:07:50|181286|181196|181287.6|181197.6|181288.3|181198.3|181286|181196|5
1732093680000|2024-11-20 09:08:00|181348.7|181258.7|181353.8|181223.8|181353.8|181258.7|181339.7|181216.1|13
1732093690000|2024-11-20 09:08:10|181355.8|181225.8|181353.8|181223.8|181355.8|181225.8|181353.8|181223.8|4
1732093700000|2024-11-20 09:08:20|181355.8|181225.8|181355.8|181225.8|181355.8|181225.8|181355.8|181225.8|1
1732093710000|2024-11-20 09:08:30|181358.8|181228.8|181360.5|181230.5|181361.8|181231.8|181356.8|181226.8|7
1732093720000|2024-11-20 09:08:40|181361.5|181231.5|181363.8|181233.8|181364.1|181234.1|181361.5|181231.5|5
1732093730000|2024-11-20 09:08:50|181364.8|181234.8|181440.1|181350.1|181440.7|181350.7|181362.1|181232.1|13
1732093740000|2024-11-20 09:09:00|181441.9|181351.9|181436.8|181306.8|181441.9|181351.9|181426.1|181296.1|19
1732093750000|2024-11-20 09:09:10|181437.2|181307.2|181466.6|181336.6|181468.2|181338.2|181433.9|181303.9|18
1732093760000|2024-11-20 09:09:20|181467.2|181337.2|181469.2|181339.2|181471.3|181341.3|181464.3|181334.3|14
1732093770000|2024-11-20 09:09:30|181469.6|181339.6|181476.9|181346.9|181477.9|181347.9|181469.6|181339.6|6
1732093780000|2024-11-20 09:09:40|181476.5|181346.5|181476.9|181346.9|181476.9|181346.9|181476.5|181346.5|2
1732093790000|2024-11-20 09:09:50|181478.8|181348.8|181476.7|181346.7|181504.2|181374.2|181476.7|181346.7|4
1732093800000|2024-11-20 09:10:00|181487.7|181357.7|181515.5|181385.5|181518.6|181388.6|181487.7|181357.7|20
1732093810000|2024-11-20 09:10:10|181512.5|181382.5|181501.2|181371.2|181512.5|181382.5|181496.7|181366.7|16
1732093820000|2024-11-20 09:10:20|181500.6|181370.6|181501.9|181371.9|181501.9|181371.9|181500.6|181370.6|3
1732093830000|2024-11-20 09:10:30|181501.6|181371.6|181502.8|181372.8|181502.8|181372.8|181491.7|181361.7|8
1732093840000|2024-11-20 09:10:40|181501.8|181371.8|181500.8|181370.8|181501.8|181371.8|181489.2|181359.2|15
1732093850000|2024-11-20 09:10:50|181501.6|181371.6|181482.8|181352.8|181501.6|181371.6|181482.8|181352.8|11
1732093870000|2024-11-20 09:11:10|181482.3|181352.3|181476.9|181346.9|181482.8|181352.8|181476.9|181346.9|5
1732093880000|2024-11-20 09:11:20|181477.4|181347.4|181474.7|181344.7|181477.4|181347.4|181474|181344|6
1732093900000|2024-11-20 09:11:40|181475.5|181345.5|181479.8|181349.8|181479.8|181349.8|181475.5|181345.5|6
1732093910000|2024-11-20 09:11:50|181479.3|181349.3|181475.5|181345.5|181479.3|181349.3|181475.5|181345.5|8
1732093920000|2024-11-20 09:12:00|181473.1|181343.1|181468.4|181338.4|181473.1|181343.1|181465.4|181335.4|8
1732093930000|2024-11-20 09:12:10|181470.7|181340.7|181400.5|181270.5|181474.5|181344.5|181390|181260|16
1732093940000|2024-11-20 09:12:20|181400.3|181270.3|181410|181280|181410|181280|181400.3|181270.3|9
1732093950000|2024-11-20 09:12:30|181410.7|181280.7|181410.5|181280.5|181411|181281|181410.2|181280.2|7
1732093960000|2024-11-20 09:12:40|181410.7|181280.7|181411|181281|181411|181281|181410.5|181280.5|7
1732093970000|2024-11-20 09:12:50|181409.5|181279.5|181398.1|181268.1|181409.5|181279.5|181396.6|181266.6|10
1732093980000|2024-11-20 09:13:00|181399.6|181269.6|181399.6|181269.6|181399.6|181269.6|181397.6|181267.6|5
1732093990000|2024-11-20 09:13:10|181399.4|181269.4|181385.5|181255.5|181399.4|181269.4|181385.5|181255.5|7
1732094000000|2024-11-20 09:13:20|181385.7|181255.7|181385.2|181255.2|181385.7|181255.7|181384.7|181254.7|6
1732094010000|2024-11-20 09:13:30|181385|181255|181365.1|181235.1|181385.2|181255.2|181362.3|181232.3|12
1732094020000|2024-11-20 09:13:40|181364.6|181234.6|181351.1|181221.1|181364.6|181234.6|181351.1|181221.1|5
1732094030000|2024-11-20 09:13:50|181337.8|181247.8|181329.4|181239.4|181337.8|181247.8|181329.4|181239.4|3
1732094040000|2024-11-20 09:14:00|181332.7|181202.7|181336.8|181206.8|181336.8|181206.8|181328.9|181198.9|9
1732094050000|2024-11-20 09:14:10|181339.2|181209.2|181325.6|181195.6|181339.2|181209.2|181302.8|181172.8|12
1732094060000|2024-11-20 09:14:20|181326.6|181196.6|181326.3|181196.3|181326.6|181196.6|181325.3|181195.3|8
1732094070000|2024-11-20 09:14:30|181327|181197|181327.3|181197.3|181327.3|181197.3|181326.3|181196.3|6
1732094080000|2024-11-20 09:14:40|181327|181197|181332.1|181202.1|181332.1|181202.1|181327|181197|6
1732094090000|2024-11-20 09:14:50|181331.4|181201.4|181348.6|181218.6|181348.6|181218.6|181330.4|181200.4|8
1732094100000|2024-11-20 09:15:00|181349.6|181219.6|181352.1|181222.1|181352.1|181222.1|181349.6|181219.6|2
1732094110000|2024-11-20 09:15:10|181352.9|181222.9|181352.1|181222.1|181352.9|181222.9|181352.1|181222.1|2
1732094120000|2024-11-20 09:15:20|181348.7|181218.7|181353|181223|181353|181223|181339.9|181209.9|14
1732094130000|2024-11-20 09:15:30|181354.6|181224.6|181350.4|181220.4|181354.6|181224.6|181341.6|181211.6|9
1732094140000|2024-11-20 09:15:40|181348.4|181218.4|181352.2|181222.2|181355.5|181225.5|181348.4|181218.4|9
1732094150000|2024-11-20 09:15:50|181353.5|181223.5|181351.7|181221.7|181369.9|181239.9|181341.7|181211.7|13
1732094160000|2024-11-20 09:16:00|181345.5|181215.5|181363.3|181233.3|181364.3|181234.3|181344.2|181214.2|16
1732094170000|2024-11-20 09:16:10|181363|181233|181362.3|181232.3|181363.7|181233.7|181362.3|181232.3|6
1732094180000|2024-11-20 09:16:20|181364.7|181234.7|181413.8|181283.8|181419.6|181313.2|181362.3|181232.3|12
1732094190000|2024-11-20 09:16:30|181414.2|181284.2|181422.6|181292.6|181426.2|181296.2|181411.6|181281.6|12
1732094200000|2024-11-20 09:16:40|181423.9|181293.9|181423.4|181293.4|181427.5|181297.5|181423.4|181293.4|12
1732094210000|2024-11-20 09:16:50|181424.9|181294.9|181424.6|181294.6|181426.8|181296.8|181424.4|181294.4|9
1732094220000|2024-11-20 09:17:00|181427.8|181297.8|181463|181333|181463|181333|181425.6|181295.6|9
1732094230000|2024-11-20 09:17:10|181464.5|181334.5|181466.5|181336.5|181466.5|181336.5|181464.5|181334.5|3
1732094240000|2024-11-20 09:17:20|181466.2|181336.2|181466.2|181336.2|181466.2|181336.2|181466.2|181336.2|1
1732094260000|2024-11-20 09:17:40|181466.8|181336.8|181479.6|181349.6|181488.3|181358.3|181466.8|181336.8|8
1732094270000|2024-11-20 09:17:50|181482.1|181352.1|181488.3|181358.3|181488.3|181358.3|181479.2|181349.2|9
1732094290000|2024-11-20 09:18:10|181486.6|181356.6|181464.7|181334.7|181486.6|181356.6|181464.7|181334.7|4
1732094310000|2024-11-20 09:18:30|181463.1|181333.1|181461.1|181331.1|181463.1|181333.1|181461.1|181331.1|3
1732094320000|2024-11-20 09:18:40|181461.8|181331.8|181463.2|181333.2|181463.2|181333.2|181461.8|181331.8|3
1732094340000|2024-11-20 09:19:00|181462.9|181332.9|181462.5|181332.5|181462.9|181332.9|181462.5|181332.5|2
1732094350000|2024-11-20 09:19:10|181463.2|181333.2|181464.8|181334.8|181464.8|181334.8|181463.2|181333.2|2
1732094370000|2024-11-20 09:19:30|181463|181333|181456.7|181326.7|181463|181333|181456.7|181326.7|6
1732094380000|2024-11-20 09:19:40|181455.7|181325.7|181450.5|181320.5|181456.4|181326.4|181449.2|181319.2|8
1732094390000|2024-11-20 09:19:50|181450.9|181320.9|181453.5|181323.5|181453.5|181323.5|181449.2|181319.2|10
1732094400000|2024-11-20 09:20:00|181449.6|181319.6|181442.2|181312.2|181449.6|181319.6|181436.7|181306.7|14
1732094410000|2024-11-20 09:20:10|181447.6|181317.6|181477.1|181347.1|181477.1|181347.1|181447.6|181317.6|14
1732094420000|2024-11-20 09:20:20|181473.1|181343.1|181464|181334|181473.1|181343.1|181463.6|181333.6|11
1732094430000|2024-11-20 09:20:30|181464.3|181334.3|181463.3|181333.3|181465.6|181335.6|181463.3|181333.3|8
1732094440000|2024-11-20 09:20:40|181463|181333|181461.4|181331.4|181463|181333|181461.1|181331.1|7
1732094450000|2024-11-20 09:20:50|181460.1|181330.1|181461.4|181331.4|181461.4|181331.4|181459.8|181329.8|6
1732094460000|2024-11-20 09:21:00|181459.4|181329.4|181458.1|181328.1|181460|181330|181451.3|181321.3|13
1732094470000|2024-11-20 09:21:10|181450.4|181320.4|181454.2|181324.2|181454.9|181324.9|181450.4|181320.4|6
1732094480000|2024-11-20 09:21:20|181454.6|181324.6|181453.2|181323.2|181454.6|181324.6|181452.9|181322.9|6
1732094490000|2024-11-20 09:21:30|181452.6|181322.6|181452.9|181322.9|181452.9|181322.9|181452.6|181322.6|2
1732094500000|2024-11-20 09:21:40|181453.2|181323.2|181452.9|181322.9|181453.2|181323.2|181452.6|181322.6|3
1732094520000|2024-11-20 09:22:00|181454.6|181324.6|181454.9|181324.9|181454.9|181324.9|181453.9|181323.9|5
1732094530000|2024-11-20 09:22:10|181454.2|181324.2|181454.6|181324.6|181455.2|181325.2|181454.2|181324.2|5
1732094540000|2024-11-20 09:22:20|181460.4|181330.4|181461.8|181331.8|181461.8|181331.8|181453.8|181323.8|10
1732094550000|2024-11-20 09:22:30|181457.5|181327.5|181468.3|181338.3|181470.7|181340.7|181457.5|181327.5|8
1732094560000|2024-11-20 09:22:40|181468.6|181338.6|181468.5|181338.5|181471.5|181341.5|181468.1|181338.1|11
1732094570000|2024-11-20 09:22:50|181468.1|181338.1|181466|181336|181474.8|181344.8|181466|181336|10
1732094580000|2024-11-20 09:23:00|181467|181337|181409.8|181279.8|181467|181337|181405.8|181275.8|21
1732094590000|2024-11-20 09:23:10|181408.3|181278.3|181424.4|181294.4|181424.4|181294.4|181404.9|181274.9|19
1732094600000|2024-11-20 09:23:20|181426.1|181296.1|181430.8|181300.8|181432.5|181302.5|181420.1|181290.1|10
1732094610000|2024-11-20 09:23:30|181435.1|181305.1|181439.6|181309.6|181439.6|181309.6|181435.1|181305.1|12
1732094620000|2024-11-20 09:23:40|181437.9|181307.9|181430|181300|181437.9|181307.9|181430|181300|4
1732094630000|2024-11-20 09:23:50|181428.3|181298.3|181421.9|181291.9|181428.3|181298.3|181420.9|181290.9|10
1732094640000|2024-11-20 09:24:00|181421.6|181291.6|181421.6|181291.6|181421.9|181291.9|181420.6|181290.6|5
1732094650000|2024-11-20 09:24:10|181421.3|181291.3|181424.8|181294.8|181425.2|181295.2|181421.3|181291.3|7
1732094660000|2024-11-20 09:24:20|181431.2|181301.2|181428.5|181298.5|181431.2|181301.2|181426.2|181296.2|6
1732094670000|2024-11-20 09:24:30|181426.7|181296.7|181435.5|181305.5|181441.5|181311.5|181425.1|181295.1|8
1732094680000|2024-11-20 09:24:40|181433.9|181303.9|181446.7|181316.7|181446.7|181316.7|181433.2|181303.2|14
1732094690000|2024-11-20 09:24:50|181443.7|181313.7|181446.7|181316.7|181446.7|181316.7|181443.7|181313.7|3
1732094700000|2024-11-20 09:25:00|181446|181316|181446.5|181316.5|181447.5|181317.5|181446|181316|7
1732094710000|2024-11-20 09:25:10|181446.8|181316.8|181445.8|181315.8|181447.8|181317.8|181445.5|181315.5|5
1732094720000|2024-11-20 09:25:20|181448.8|181318.8|181448.8|181318.8|181448.8|181318.8|181448.8|181318.8|1
1732094730000|2024-11-20 09:25:30|181446.2|181316.2|181440.8|181310.8|181446.2|181316.2|181439.1|181309.1|4
1732094740000|2024-11-20 09:25:40|181442.4|181312.4|181444.4|181314.4|181447.7|181317.7|181442.4|181312.4|3
1732094750000|2024-11-20 09:25:50|181448.7|181318.7|181446.1|181316.1|181450.1|181320.1|181444.4|181314.4|5
1732094760000|2024-11-20 09:26:00|181450.1|181320.1|181400|181270|181450.1|181320.1|181391.4|181261.4|13
1732094770000|2024-11-20 09:26:10|181398.7|181268.7|181400.3|181270.3|181400.3|181270.3|181398.3|181268.3|6
1732094780000|2024-11-20 09:26:20|181399.3|181269.3|181412.8|181282.8|181412.8|181282.8|181399.3|181269.3|12
1732094790000|2024-11-20 09:26:30|181413.1|181283.1|181414.7|181284.7|181414.7|181284.7|181413.1|181283.1|2
1732094800000|2024-11-20 09:26:40|181415.4|181285.4|181399|181269|181415.4|181285.4|181399|181269|5
1732094810000|2024-11-20 09:26:50|181407.7|181277.7|181412.6|181282.6|181413|181283|181404.4|181274.4|7
1732094820000|2024-11-20 09:27:00|181411.2|181281.2|181408.7|181278.7|181414.9|181284.9|181408.7|181278.7|9
1732094830000|2024-11-20 09:27:10|181408.3|181278.3|181401.5|181271.5|181408.3|181278.3|181400.5|181270.5|8
1732094840000|2024-11-20 09:27:20|181399.8|181269.8|181389.7|181259.7|181399.8|181269.8|181389|181259|9
1732094850000|2024-11-20 09:27:30|181388.7|181258.7|181365.9|181235.9|181388.7|181258.7|181362.2|181232.2|7
1732094860000|2024-11-20 09:27:40|181363.2|181233.2|181360.6|181230.6|181363.2|181233.2|181356.6|181226.6|7
1732094870000|2024-11-20 09:27:50|181365.4|181235.4|181362.1|181232.1|181365.4|181235.4|181362.1|181232.1|6
1732094880000|2024-11-20 09:28:00|181362.4|181232.4|181348.5|181258.5|181363.7|181261.5|181344.5|181232.1|12
1732094890000|2024-11-20 09:28:10|181350.5|181260.5|181352.9|181262.9|181355.9|181265.9|181348.3|181258.3|9
1732094900000|2024-11-20 09:28:20|181354.5|181264.5|181351|181261|181357.6|181267.6|181343.9|181253.9|15
1732094910000|2024-11-20 09:28:30|181354.3|181264.3|181356.6|181266.6|181359.6|181269.6|181351.3|181261.3|15
1732094920000|2024-11-20 09:28:40|181357.6|181267.6|181363.1|181273.1|181363.1|181273.1|181355.9|181265.9|16
1732094930000|2024-11-20 09:28:50|181364.8|181274.8|181359.8|181269.8|181366.5|181276.5|181358.5|181268.5|12
1732094940000|2024-11-20 09:29:00|181364.8|181274.8|181359.3|181269.3|181365.5|181275.5|181354|181264|19
1732094950000|2024-11-20 09:29:10|181357.7|181267.7|181352.8|181262.8|181357.7|181267.7|181347.5|181257.5|18
1732094960000|2024-11-20 09:29:20|181350.5|181260.5|181358.4|181268.4|181364.6|181274.6|181350.1|181260.1|25
1732094970000|2024-11-20 09:29:30|181357.8|181267.8|181355.2|181265.2|181360.6|181270.6|181354.8|181264.8|12
1732094980000|2024-11-20 09:29:40|181353.9|181263.9|181350.2|181260.2|181359.6|181269.6|181350.2|181260.2|11
1732094990000|2024-11-20 09:29:50|181348.5|181258.5|181352.2|181262.2|181353.8|181263.8|181348.5|181258.5|9
1732095000000|2024-11-20 09:30:00|181351.2|181261.2|181350.8|181260.8|181351.2|181261.2|181350.8|181260.8|2
1732095010000|2024-11-20 09:30:10|181351.2|181261.2|181356.2|181266.2|181362.5|181272.5|181351.2|181261.2|9
1732095020000|2024-11-20 09:30:20|181354.8|181264.8|181424.8|181294.8|181432.3|181320.5|181351.5|181261.5|13
1732095030000|2024-11-20 09:30:30|181423.9|181293.9|181413.4|181323.4|181430.3|181325.7|181410.1|181292.2|19
1732095040000|2024-11-20 09:30:40|181410.1|181320.1|181409.8|181319.8|181413.4|181323.4|181409.8|181319.8|8
1732095050000|2024-11-20 09:30:50|181411.3|181321.3|181434.7|181344.7|181452|181362|181411.3|181301.3|11
1732095060000|2024-11-20 09:31:00|181435.3|181345.3|181435.8|181345.8|181437.1|181347.1|181435.3|181345.3|8
1732095070000|2024-11-20 09:31:10|181435.4|181345.4|181436.7|181346.7|181440.3|181350.3|181435.4|181345.4|8
1732095080000|2024-11-20 09:31:20|181438|181348|181517.7|181387.7|181517.7|181387.7|181438|181348|10
1732095090000|2024-11-20 09:31:30|181513.9|181383.9|181517.2|181387.2|181517.3|181387.3|181513.9|181383.9|5
1732095100000|2024-11-20 09:31:40|181517.3|181387.3|181519.4|181389.4|181520.1|181390.1|181517.3|181387.3|7
1732095110000|2024-11-20 09:31:50|181519.1|181389.1|181552.2|181422.2|181563.4|181452.1|181510.1|181389.1|17
1732095120000|2024-11-20 09:32:00|181551.7|181421.7|181555.2|181425.2|181561|181431|181551.7|181421.7|21
1732095130000|2024-11-20 09:32:10|181553.6|181423.6|181522.6|181432.6|181556.3|181432.6|181517|181422.9|8
1732095150000|2024-11-20 09:32:30|181521.2|181431.2|181523.1|181433.1|181523.1|181433.1|181521.2|181431.2|2
1732095160000|2024-11-20 09:32:40|181521.2|181431.2|181510.6|181420.6|181523|181433|181510.6|181420.6|14
1732095170000|2024-11-20 09:32:50|181510.9|181420.9|181510.6|181420.6|181510.9|181420.9|181510.6|181420.6|4
1732095190000|2024-11-20 09:33:10|181512.4|181422.4|181513.7|181423.7|181514.1|181424.1|181512.4|181422.4|8
1732095200000|2024-11-20 09:33:20|181528.7|181438.7|181563.6|181433.6|181568.9|181438.9|181528.7|181433.6|8
1732095210000|2024-11-20 09:33:30|181563.9|181433.9|181588.7|181458.7|181593.7|181463.7|181563.9|181433.9|11
1732095220000|2024-11-20 09:33:40|181583.4|181453.4|181585.9|181455.9|181590.5|181460.5|181575.4|181445.4|16
1732095230000|2024-11-20 09:33:50|181582.9|181452.9|181582.1|181452.1|181582.9|181452.9|181579.1|181449.1|8
1732095240000|2024-11-20 09:34:00|181584|181454|181597.7|181467.7|181604.7|181474.7|181584|181454|23
1732095250000|2024-11-20 09:34:10|181597.3|181467.3|181604.2|181474.2|181604.7|181474.7|181589|181459|18
1732095260000|2024-11-20 09:34:20|181603.6|181473.6|181617.5|181487.5|181618.5|181488.5|181603.6|181473.6|7
1732095270000|2024-11-20 09:34:30|181617.2|181487.2|181608.5|181518.5|181617.6|181518.5|181608.5|181485.3|4
1732095280000|2024-11-20 09:34:40|181668.8|181578.8|181728.2|181598.2|181728.2|181629.7|181668.8|181578.8|6
1732095290000|2024-11-20 09:34:50|181729.8|181599.8|181729.8|181599.8|181729.8|181599.8|181729.8|181599.8|1
1732095300000|2024-11-20 09:35:00|181727.9|181597.9|181729.6|181599.6|181729.6|181599.6|181727.9|181597.9|2
1732095310000|2024-11-20 09:35:10|181727.8|181597.8|181726.1|181596.1|181727.8|181597.8|181726.1|181596.1|2
1732095320000|2024-11-20 09:35:20|181695.3|181605.3|181695.3|181605.3|181695.3|181605.3|181695.3|181605.3|1
1732095330000|2024-11-20 09:35:30|181702.2|181572.2|181693.9|181563.9|181712.9|181582.9|181693.2|181563.2|12
1732095340000|2024-11-20 09:35:40|181693.2|181563.2|181696.5|181566.5|181704.5|181574.5|181691.4|181561.4|12
1732095350000|2024-11-20 09:35:50|181695.1|181565.1|181692.1|181562.1|181695.5|181565.5|181692.1|181562.1|6
1732095360000|2024-11-20 09:36:00|181690.5|181560.5|181615.8|181485.8|181690.5|181560.5|181615.8|181485.8|12
1732095370000|2024-11-20 09:36:10|181615.5|181485.5|181587.4|181457.4|181617.5|181487.5|181587.4|181457.4|4
1732095380000|2024-11-20 09:36:20|181601.7|181471.7|181621.6|181491.6|181627.8|181497.8|181601.7|181471.7|18
1732095390000|2024-11-20 09:36:30|181620.9|181490.9|181621.3|181491.3|181622.3|181492.3|181619.3|181489.3|10
1732095400000|2024-11-20 09:36:40|181618.3|181488.3|181638.6|181508.6|181638.6|181508.6|181618.3|181488.3|12
1732095410000|2024-11-20 09:36:50|181633.9|181503.9|181634.3|181504.3|181634.9|181504.9|181633.6|181503.6|7
1732095420000|2024-11-20 09:37:00|181633.6|181503.6|181624.8|181494.8|181637|181507|181624.8|181494.8|14
1732095430000|2024-11-20 09:37:10|181623|181493|181619.9|181489.9|181623|181493|181619.9|181489.9|6
1732095440000|2024-11-20 09:37:20|181618.4|181488.4|181604.9|181474.9|181618.4|181488.4|181601|181471|15
1732095450000|2024-11-20 09:37:30|181607.2|181477.2|181616.1|181486.1|181616.9|181486.9|181604.4|181474.4|12
1732095460000|2024-11-20 09:37:40|181617.6|181487.6|181588.1|181458.1|181617.6|181487.6|181588.1|181458.1|9
1732095470000|2024-11-20 09:37:50|181585.5|181455.5|181584.1|181454.1|181585.5|181455.5|181584.1|181454.1|6
1732095480000|2024-11-20 09:38:00|181583.5|181453.5|181559|181429|181583.5|181453.5|181558.6|181428.6|9
1732095490000|2024-11-20 09:38:10|181559.3|181429.3|181557.6|181427.6|181561|181431|181554.3|181424.3|10
1732095500000|2024-11-20 09:38:20|181553.6|181423.6|181523|181393|181553.6|181423.6|181517.2|181387.2|10
1732095510000|2024-11-20 09:38:30|181531.9|181401.9|181523.6|181393.6|181531.9|181401.9|181521.6|181391.6|13
1732095520000|2024-11-20 09:38:40|181523.3|181393.3|181549.3|181419.3|181555.3|181425.3|181523.3|181393.3|15
1732095530000|2024-11-20 09:38:50|181540|181410|181529.7|181399.7|181540|181410|181525|181395|10
1732095540000|2024-11-20 09:39:00|181531|181401|181533|181403|181533|181403|181531|181401|5
1732095550000|2024-11-20 09:39:10|181534.8|181404.8|181524.6|181394.6|181534.8|181404.8|181524.3|181394.3|8
1732095560000|2024-11-20 09:39:20|181524.3|181394.3|181525.3|181395.3|181535.9|181405.9|181521.4|181391.4|9
1732095570000|2024-11-20 09:39:30|181520.5|181390.5|181463.4|181333.4|181520.5|181390.5|181463.4|181333.4|18
1732095580000|2024-11-20 09:39:40|181458.8|181328.8|181425.6|181295.6|181458.8|181328.8|181425.6|181295.6|12
1732095590000|2024-11-20 09:39:50|181424.6|181294.6|181427.4|181297.4|181433|181303|181421.8|181291.8|11
1732095600000|2024-11-20 09:40:00|181424.1|181294.1|181399.5|181269.5|181424.1|181294.1|181399.5|181269.5|11
1732095610000|2024-11-20 09:40:10|181394.1|181264.1|181405|181275|181409.2|181279.2|181392.1|181262.1|10
1732095620000|2024-11-20 09:40:20|181406.5|181276.5|181398.5|181268.5|181409.9|181279.9|181398.5|181268.5|10
1732095630000|2024-11-20 09:40:30|181399.8|181269.8|181441.5|181311.5|181444|181314|181399.5|181269.5|13
1732095640000|2024-11-20 09:40:40|181455.2|181325.2|181477.9|181347.9|181479.8|181349.8|181455.2|181325.2|11
1732095650000|2024-11-20 09:40:50|181480|181350|181480|181350|181480|181350|181478.6|181348.6|9
1732095660000|2024-11-20 09:41:00|181478.8|181348.8|181457.4|181327.4|181478.8|181348.8|181456.7|181326.7|7
1732095670000|2024-11-20 09:41:10|181456.7|181326.7|181453.7|181323.7|181457.1|181327.1|181453.7|181323.7|6
1732095680000|2024-11-20 09:41:20|181452.4|181322.4|181452|181322|181452.7|181322.7|181451.1|181321.1|6
1732095690000|2024-11-20 09:41:30|181454|181324|181455.1|181325.1|181457.1|181327.1|181454|181324|7
1732095700000|2024-11-20 09:41:40|181454.7|181324.7|181455.1|181325.1|181456.4|181326.4|181454.7|181324.7|5
1732095710000|2024-11-20 09:41:50|181455.7|181325.7|181455.7|181325.7|181455.7|181325.7|181454.7|181324.7|3
1732095720000|2024-11-20 09:42:00|181456|181326|181457.1|181327.1|181457.4|181327.4|181456|181326|4
1732095730000|2024-11-20 09:42:10|181455.1|181325.1|181446.6|181316.6|181455.7|181325.7|181444.5|181314.5|13
1732095740000|2024-11-20 09:42:20|181446.2|181316.2|181437.9|181307.9|181446.2|181316.2|181435.3|181305.3|8
1732095750000|2024-11-20 09:42:30|181437.3|181307.3|181437.3|181307.3|181439.6|181309.6|181437.3|181307.3|8
1732095760000|2024-11-20 09:42:40|181440.2|181310.2|181429.2|181299.2|181440.2|181310.2|181428.7|181298.7|5
1732095770000|2024-11-20 09:42:50|181428.7|181298.7|181428.7|181298.7|181435.1|181305.1|181428.4|181298.4|7
1732095780000|2024-11-20 09:43:00|181429.4|181299.4|181428.7|181298.7|181429.4|181299.4|181428.7|181298.7|4
1732095790000|2024-11-20 09:43:10|181429.4|181299.4|181428.7|181298.7|181429.4|181299.4|181428.7|181298.7|5
1732095800000|2024-11-20 09:43:20|181426.2|181296.2|181384.8|181254.8|181429.9|181299.9|181384.8|181254.8|8
1732095810000|2024-11-20 09:43:30|181380.8|181250.8|181383.9|181253.9|181388.6|181258.6|181378.8|181248.8|18
1732095820000|2024-11-20 09:43:40|181380.9|181250.9|181382.5|181252.5|181384.9|181254.9|181377.2|181247.2|6
1732095830000|2024-11-20 09:43:50|181378|181248|181377.7|181247.7|181384.2|181254.2|181377.5|181247.5|14
1732095840000|2024-11-20 09:44:00|181376.7|181246.7|181373.1|181243.1|181378.1|181248.1|181373.1|181243.1|9
1732095850000|2024-11-20 09:44:10|181373.8|181243.8|181373.4|181243.4|181373.9|181243.9|181372.5|181242.5|7
1732095860000|2024-11-20 09:44:20|181378.5|181248.5|181360.3|181230.3|181383.6|181253.6|181358.1|181228.1|14
1732095870000|2024-11-20 09:44:30|181360.1|181230.1|181360.1|181230.1|181365.8|181235.8|181359.4|181229.4|9
1732095880000|2024-11-20 09:44:40|181364.3|181234.3|181383.9|181253.9|181391.3|181261.3|181363.3|181233.3|12
1732095890000|2024-11-20 09:44:50|181383.8|181253.8|181382.2|181252.2|181383.8|181253.8|181382.2|181252.2|3
1732095900000|2024-11-20 09:45:00|181387.2|181257.2|181381.6|181251.6|181387.2|181257.2|181381.6|181251.6|9
1732095910000|2024-11-20 09:45:10|181380.9|181250.9|181396.8|181266.8|181399.2|181269.2|181380.9|181250.9|9
1732095920000|2024-11-20 09:45:20|181393.5|181263.5|181393.9|181263.9|181394.5|181264.5|181382.6|181252.6|13
1732095930000|2024-11-20 09:45:30|181394.9|181264.9|181399.9|181269.9|181402.2|181272.2|181394.9|181264.9|9
1732095940000|2024-11-20 09:45:40|181398.5|181268.5|181453.8|181323.8|181464.9|181334.9|181398.3|181268.3|12
1732095950000|2024-11-20 09:45:50|181454.1|181324.1|181458.8|181328.8|181458.8|181328.8|181454.1|181324.1|8
1732095960000|2024-11-20 09:46:00|181449.9|181319.9|181456|181326|181456.8|181326.8|181449.9|181319.9|9
1732095970000|2024-11-20 09:46:10|181454.5|181324.5|181443|181313|181455.5|181325.5|181436.9|181306.9|9
1732095980000|2024-11-20 09:46:20|181445.7|181315.7|181440.1|181310.1|181446.2|181316.2|181437.6|181307.6|5
1732096000000|2024-11-20 09:46:40|181443|181313|181440.6|181310.6|181446.1|181316.1|181440.6|181310.6|4
1732096020000|2024-11-20 09:47:00|181443.2|181313.2|181453.9|181323.9|181453.9|181323.9|181443.2|181313.2|3
1732096030000|2024-11-20 09:47:10|181452.2|181322.2|181447.8|181317.8|181460.8|181330.8|181446.8|181316.8|12
1732096040000|2024-11-20 09:47:20|181447.6|181317.6|181438.3|181308.3|181453|181323|181438.3|181308.3|13
1732096050000|2024-11-20 09:47:30|181435|181305|181438.3|181308.3|181438.3|181308.3|181434.8|181304.8|7
1732096070000|2024-11-20 09:47:50|181434.8|181304.8|181430.1|181300.1|181434.8|181304.8|181429.6|181299.6|7
1732096080000|2024-11-20 09:48:00|181429.8|181299.8|181430.6|181300.6|181432.1|181302.1|181429.8|181299.8|6
1732096090000|2024-11-20 09:48:10|181432.9|181302.9|181432.7|181302.7|181432.9|181302.9|181432.4|181302.4|4
1732096100000|2024-11-20 09:48:20|181432.4|181302.4|181429.8|181299.8|181432.4|181302.4|181429.8|181299.8|6
1732096110000|2024-11-20 09:48:30|181429.6|181299.6|181426.1|181296.1|181429.6|181299.6|181425.6|181295.6|7
1732096120000|2024-11-20 09:48:40|181423.2|181293.2|181371.9|181241.9|181423.2|181293.2|181371.7|181241.7|12
1732096130000|2024-11-20 09:48:50|181371.7|181241.7|181392.9|181262.9|181399.8|181269.8|181368.7|181238.7|14
1732096140000|2024-11-20 09:49:00|181392.6|181262.6|181404.7|181274.7|181405|181275|181391.8|181261.8|11
1732096150000|2024-11-20 09:49:10|181403.3|181273.3|181403.3|181273.3|181403.3|181273.3|181402|181272|3
1732096160000|2024-11-20 09:49:20|181406|181276|181413.6|181283.6|181413.6|181283.6|181402.7|181272.7|12
1732096170000|2024-11-20 09:49:30|181413.9|181283.9|181416.8|181286.8|181418.8|181288.8|181413.9|181283.9|13
1732096180000|2024-11-20 09:49:40|181419.1|181289.1|181418.8|181288.8|181424.1|181294.1|181415.8|181285.8|11
1732096190000|2024-11-20 09:49:50|181419.8|181289.8|181419.8|181289.8|181419.8|181289.8|181418.8|181288.8|8
1732096200000|2024-11-20 09:50:00|181427.1|181297.1|181416.5|181286.5|181427.1|181297.1|181416.1|181286.1|7
1732096210000|2024-11-20 09:50:10|181416.8|181286.8|181402.5|181272.5|181416.8|181286.8|181402.5|181272.5|5
1732096220000|2024-11-20 09:50:20|181402.2|181272.2|181404.9|181274.9|181404.9|181274.9|181402.2|181272.2|2
1732096230000|2024-11-20 09:50:30|181403.5|181273.5|181409.6|181279.6|181416.3|181286.3|181403.5|181273.5|10
1732096240000|2024-11-20 09:50:40|181411.9|181281.9|181442.8|181312.8|181455.1|181325.1|181411.6|181281.6|18
1732096250000|2024-11-20 09:50:50|181444.3|181314.3|181459.7|181329.7|181459.7|181329.7|181441.6|181311.6|9
1732096260000|2024-11-20 09:51:00|181456.7|181326.7|181468.4|181338.4|181472|181342|181456.7|181326.7|10
1732096270000|2024-11-20 09:51:10|181474|181344|181464.4|181334.4|181474|181344|181464|181334|4
1732096280000|2024-11-20 09:51:20|181464|181334|181465.7|181335.7|181466|181336|181464|181334|6
1732096290000|2024-11-20 09:51:30|181465.4|181335.4|181459.8|181329.8|181467|181337|181459.8|181329.8|7
1732096300000|2024-11-20 09:51:40|181448.5|181318.5|181446.5|181316.5|181449.5|181319.5|181446.5|181316.5|8
1732096310000|2024-11-20 09:51:50|181446.2|181316.2|181447.5|181317.5|181448.2|181318.2|181445.8|181315.8|6
1732096320000|2024-11-20 09:52:00|181446.8|181316.8|181458|181328|181458|181328|181446.2|181316.2|9
1732096330000|2024-11-20 09:52:10|181457.7|181327.7|181456.7|181326.7|181458.7|181328.7|181456.4|181326.4|7
1732096340000|2024-11-20 09:52:20|181454.6|181324.6|181446|181316|181454.6|181324.6|181446|181316|3
1732096350000|2024-11-20 09:52:30|181445.6|181315.6|181445.6|181315.6|181446|181316|181445.3|181315.3|5
1732096360000|2024-11-20 09:52:40|181442.4|181312.4|181438.1|181308.1|181442.4|181312.4|181436.7|181306.7|4
1732096370000|2024-11-20 09:52:50|181435.5|181305.5|181429.6|181299.6|181435.5|181305.5|181429.6|181299.6|3
1732096380000|2024-11-20 09:53:00|181429.4|181299.4|181429.6|181299.6|181429.9|181299.9|181428.7|181298.7|6
1732096390000|2024-11-20 09:53:10|181430.1|181300.1|181427|181297|181430.1|181300.1|181420.9|181290.9|10
1732096400000|2024-11-20 09:53:20|181418.7|181288.7|181424.7|181294.7|181425.2|181295.2|181418.7|181288.7|9
1732096410000|2024-11-20 09:53:30|181427.4|181297.4|181432.9|181302.9|181434.7|181304.7|181427.4|181297.4|13
1732096420000|2024-11-20 09:53:40|181433.2|181303.2|181433.1|181303.1|181438.1|181308.1|181433.1|181303.1|8
1732096430000|2024-11-20 09:53:50|181433.4|181303.4|181430.6|181300.6|181434.9|181304.9|181430.6|181300.6|6
1732096440000|2024-11-20 09:54:00|181431.1|181301.1|181432.9|181302.9|181439.7|181309.7|181430.6|181300.6|8
1732096450000|2024-11-20 09:54:10|181433.4|181303.4|181434.4|181304.4|181437.6|181307.6|181431.1|181301.1|10
1732096460000|2024-11-20 09:54:20|181433.4|181303.4|181433.4|181303.4|181436.9|181306.9|181433.1|181303.1|6
1732096470000|2024-11-20 09:54:30|181437.4|181307.4|181476.6|181346.6|181479.2|181349.2|181437.4|181307.4|5
1732096480000|2024-11-20 09:54:40|181473.7|181343.7|181475.9|181345.9|181475.9|181345.9|181473.7|181343.7|3
1732096490000|2024-11-20 09:54:50|181467.6|181337.6|181418|181288|181467.6|181337.6|181414.8|181288|17
1732096500000|2024-11-20 09:55:00|181416.2|181286.2|181394.6|181264.6|181416.2|181286.2|181389.4|181259.4|13
1732096510000|2024-11-20 09:55:10|181394.1|181264.1|181391.8|181261.8|181394.9|181264.9|181391.8|181261.8|8
1732096520000|2024-11-20 09:55:20|181391.6|181261.6|181380.5|181250.5|181391.6|181261.6|181375.8|181245.8|11
1732096530000|2024-11-20 09:55:30|181381|181251|181383.9|181253.9|181385.9|181255.9|181377.8|181247.8|8
1732096540000|2024-11-20 09:55:40|181386.2|181256.2|181398.1|181268.1|181399.1|181269.1|181386.2|181256.2|7
1732096550000|2024-11-20 09:55:50|181394.7|181264.7|181384.7|181254.7|181394.7|181264.7|181384.7|181254.7|6
1732096560000|2024-11-20 09:56:00|181383|181253|181386|181256|181386|181256|181382|181252|8
1732096570000|2024-11-20 09:56:10|181391.1|181261.1|181418.1|181288.1|181418.1|181288.1|181387.9|181257.9|18
1732096580000|2024-11-20 09:56:20|181416.4|181286.4|181424.5|181294.5|181428.7|181298.7|181414.7|181284.7|13
1732096590000|2024-11-20 09:56:30|181425.5|181295.5|181424|181294|181429.2|181299.2|181424|181294|8
1732096600000|2024-11-20 09:56:40|181424.3|181294.3|181421.1|181291.1|181430.5|181300.5|181421.1|181291.1|8
1732096610000|2024-11-20 09:56:50|181421.6|181291.6|181424|181294|181435.6|181305.6|181370.5|181280.5|9
1732096620000|2024-11-20 09:57:00|181423.5|181293.5|181371.2|181281.2|181423.5|181293.5|181371.2|181281.2|3
1732096640000|2024-11-20 09:57:20|181409.1|181279.1|181409.3|181279.3|181409.8|181279.8|181408.3|181278.3|5
1732096650000|2024-11-20 09:57:30|181391.9|181261.9|181399.1|181269.1|181399.1|181269.1|181391.9|181261.9|8
1732096660000|2024-11-20 09:57:40|181400.1|181270.1|181402.6|181272.6|181402.6|181272.6|181400.1|181270.1|5
1732096670000|2024-11-20 09:57:50|181401.9|181271.9|181395.9|181265.9|181401.9|181271.9|181395.9|181265.9|4
1732096680000|2024-11-20 09:58:00|181396.4|181266.4|181378|181248|181396.4|181266.4|181377|181247|12
1732096690000|2024-11-20 09:58:10|181377.5|181247.5|181379.2|181249.2|181381.3|181251.3|181377.5|181247.5|4
1732096700000|2024-11-20 09:58:20|181379|181249|181370|181240|181381.3|181251.3|181369.5|181239.5|11
1732096710000|2024-11-20 09:58:30|181370.2|181240.2|181366.5|181236.5|181370.2|181240.2|181366.5|181236.5|5
1732096720000|2024-11-20 09:58:40|181363.5|181233.5|181363.5|181233.5|181363.5|181233.5|181362|181232|3
1732096730000|2024-11-20 09:58:50|181366|181236|181353|181223|181366.2|181236.2|181353|181223|12
1732096740000|2024-11-20 09:59:00|181349.8|181219.8|181353.4|181223.4|181353.4|181223.4|181344.6|181214.6|14
1732096750000|2024-11-20 09:59:10|181353.1|181223.1|181353.4|181223.4|181356.1|181226.1|181352.6|181222.6|5
1732096770000|2024-11-20 09:59:30|181356.5|181226.5|181367.9|181237.9|181367.9|181237.9|181356.5|181226.5|3
1732096790000|2024-11-20 09:59:50|181346.3|181216.3|181346.3|181216.3|181352.6|181222.6|181346.3|181216.3|3
1732096800000|2024-11-20 10:00:00|181344|181214|181341.5|181211.5|181344|181214|181341.5|181211.5|3
1732096810000|2024-11-20 10:00:10|181344.5|181214.5|181333|181203|181344.5|181214.5|181332|181202|4
1732096820000|2024-11-20 10:00:20|181330.9|181200.9|181310.9|181180.9|181330.9|181200.9|181310.9|181180.9|2
1732096830000|2024-11-20 10:00:30|181308.7|181178.7|181310.4|181180.4|181311.5|181181.5|181308.4|181178.4|6
1732096840000|2024-11-20 10:00:40|181310.7|181180.7|181310.9|181180.9|181310.9|181180.9|181309.7|181179.7|6
1732096850000|2024-11-20 10:00:50|181309.4|181179.4|181256.5|181126.5|181309.5|181179.5|181248.1|181118.1|16
1732096860000|2024-11-20 10:01:00|181257.2|181127.2|181242.4|181112.4|181257.2|181127.2|181242.4|181112.4|22
1732096870000|2024-11-20 10:01:10|181242.7|181112.7|181242.8|181112.8|181251|181121|181236.9|181106.9|21
1732096880000|2024-11-20 10:01:20|181244.5|181114.5|181261.5|181131.5|181261.5|181131.5|181244.5|181114.5|19
1732096890000|2024-11-20 10:01:30|181260.8|181130.8|181248.2|181118.2|181264|181134|181248.2|181118.2|7
1732096900000|2024-11-20 10:01:40|181253.3|181123.3|181258.2|181128.2|181259|181129|181249.3|181119.3|16
1732096910000|2024-11-20 10:01:50|181258.7|181128.7|181250.2|181120.2|181258.7|181128.7|181241.8|181111.8|14
1732096920000|2024-11-20 10:02:00|181247.9|181117.9|181246.1|181116.1|181252.2|181122.2|181245.6|181115.6|13
1732096930000|2024-11-20 10:02:10|181244.8|181114.8|181245.6|181115.6|181248.1|181118.1|181244.8|181114.8|15
1732096940000|2024-11-20 10:02:20|181245.8|181115.8|181242.5|181112.5|181245.8|181115.8|181233.9|181103.9|19
1732096950000|2024-11-20 10:02:30|181242.7|181112.7|181228.9|181098.9|181242.7|181112.7|181228.9|181098.9|10
1732096960000|2024-11-20 10:02:40|181226.5|181096.5|181212.4|181082.4|181226.5|181096.5|181212.4|181082.4|4
1732096970000|2024-11-20 10:02:50|181212.6|181082.6|181201.1|181071.1|181212.6|181082.6|181199.5|181069.5|8
1732096980000|2024-11-20 10:03:00|181200.8|181070.8|181166.2|181036.2|181200.8|181070.8|181131.2|181035|11
1732096990000|2024-11-20 10:03:10|181164.5|181034.5|181164.5|181034.5|181164.8|181034.8|181164.5|181034.5|3
1732097000000|2024-11-20 10:03:20|181165.5|181035.5|181162.6|181032.6|181165.5|181035.5|181162.6|181032.6|5
1732097010000|2024-11-20 10:03:30|181162|181032|181155.9|181025.9|181162|181032|181154.5|181024.5|9
1732097020000|2024-11-20 10:03:40|181154.9|181024.9|181156.9|181026.9|181157.2|181027.2|181154.9|181024.9|4
1732097030000|2024-11-20 10:03:50|181158.2|181028.2|181159.5|181029.5|181159.5|181029.5|181158.2|181028.2|5
1732097040000|2024-11-20 10:04:00|181153.9|181023.9|181157.2|181027.2|181159.5|181029.5|181153.9|181023.9|5
1732097050000|2024-11-20 10:04:10|181156.9|181026.9|181153.9|181023.9|181157.2|181027.2|181153.9|181023.9|5
1732097060000|2024-11-20 10:04:20|181144.3|181014.3|181120.9|180990.9|181144.3|181014.3|181093.5|180984.5|20
1732097070000|2024-11-20 10:04:30|181118.9|180988.9|181125.8|180995.8|181128.8|180998.8|181118.9|180988.9|11
1732097080000|2024-11-20 10:04:40|181123.8|180993.8|181124.2|180994.2|181125.2|180995.2|181120.6|180990.6|10
1732097090000|2024-11-20 10:04:50|181120.6|180990.6|181115.9|180985.9|181128.2|180998.2|181114.6|180984.6|11
1732097100000|2024-11-20 10:05:00|181119.6|180989.6|181122.3|180992.3|181139.7|181011.6|181101.6|180988.1|21
1732097110000|2024-11-20 10:05:10|181123.7|180993.7|181111.1|181021.1|181132.8|181023.8|181109.1|180993.7|11
1732097120000|2024-11-20 10:05:20|181109.1|181019.1|181117.2|180987.2|181117.5|181027.1|181101.2|180987.2|12
1732097130000|2024-11-20 10:05:30|181115.7|180985.7|181114|180984|181115.7|180985.7|181114|180984|2
1732097140000|2024-11-20 10:05:40|181117|180987|181103.7|180973.7|181117|180987|181103.7|180973.7|4
1732097150000|2024-11-20 10:05:50|181102|180972|181102|180972|181102|180972|181102|180972|1
1732097160000|2024-11-20 10:06:00|181089.1|180999.1|181083.8|180993.8|181089.1|180999.1|181083.8|180993.8|3
1732097170000|2024-11-20 10:06:10|181086.8|180996.8|181083.8|180993.8|181088.1|180998.1|181083.8|180993.8|5
1732097180000|2024-11-20 10:06:20|181086.1|180996.1|181088.1|180998.1|181088.1|180998.1|181083.8|180993.8|5
1732097190000|2024-11-20 10:06:30|181089.7|180999.7|181119.6|180989.6|181129|181039|181089.7|180987.9|16
1732097200000|2024-11-20 10:06:40|181117.9|180987.9|181115.5|180985.5|181121|180991|181114.8|180984.8|5
1732097210000|2024-11-20 10:06:50|181113.2|180983.2|181078.7|180988.7|181113.2|180988.8|181076.8|180977.2|7
1732097230000|2024-11-20 10:07:10|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|1
1732097240000|2024-11-20 10:07:20|181076.9|180986.9|181076.9|180986.9|181076.9|180986.9|181076.9|180986.9|1
1732097250000|2024-11-20 10:07:30|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|1
1732097290000|2024-11-20 10:08:10|181076|180986|181076|180986|181076|180986|181076|180986|1
1732097310000|2024-11-20 10:08:30|181075.6|180985.6|181075.6|180985.6|181075.6|180985.6|181075.6|180985.6|1
1732097320000|2024-11-20 10:08:40|181076|180986|181077.6|180987.6|181077.6|180987.6|181076|180986|2
1732097330000|2024-11-20 10:08:50|181079.5|180989.5|181133.8|181003.8|181134.3|181024.9|181079.5|180989.5|7
1732097340000|2024-11-20 10:09:00|181134.9|181004.9|181136.4|181006.4|181136.9|181006.9|181133.6|181003.6|7
1732097350000|2024-11-20 10:09:10|181136.7|181006.7|181136.4|181006.4|181136.9|181006.9|181136.4|181006.4|4
1732097360000|2024-11-20 10:09:20|181136.9|181006.9|181105.1|180975.1|181136.9|181006.9|181104.8|180974.8|7
1732097370000|2024-11-20 10:09:30|181108|180978|181104.2|180974.2|181109.6|180979.6|181103.8|180973.8|7
1732097380000|2024-11-20 10:09:40|181103.5|180973.5|181102.2|180972.2|181104.2|180974.2|181101.5|180971.5|5
1732097390000|2024-11-20 10:09:50|181102.5|180972.5|181108|180978|181108|180978|181101.8|180971.8|8
1732097400000|2024-11-20 10:10:00|181110.4|180980.4|181112|180982|181112.7|180982.7|181110.4|180980.4|4
1732097410000|2024-11-20 10:10:10|181112.7|180982.7|181103.2|180973.2|181112.7|180982.7|181102.2|180972.2|11
1732097420000|2024-11-20 10:10:20|181106.1|180976.1|181111.6|180981.6|181111.6|180981.6|181106.1|180976.1|8
1732097430000|2024-11-20 10:10:30|181111.9|180981.9|181143.4|181013.4|181143.4|181013.4|181109.6|180979.6|10
1732097440000|2024-11-20 10:10:40|181143.6|181013.6|181146.9|181016.9|181151.4|181021.4|181143.4|181013.4|11
1732097450000|2024-11-20 10:10:50|181146.1|181016.1|181147.1|181017.1|181147.6|181017.6|181145.3|181015.3|6
1732097460000|2024-11-20 10:11:00|181148.1|181018.1|181147.8|181017.8|181148.1|181018.1|181147.8|181017.8|4
1732097470000|2024-11-20 10:11:10|181148.1|181018.1|181151.7|181021.7|181152.2|181022.2|181148.1|181018.1|5
1732097480000|2024-11-20 10:11:20|181151.5|181021.5|181167.9|181037.9|181170|181040|181151.5|181021.5|10
1732097490000|2024-11-20 10:11:30|181172.2|181042.2|181170.5|181040.5|181174.9|181044.9|181168.8|181038.8|11
1732097500000|2024-11-20 10:11:40|181164.8|181034.8|181149.6|181019.6|181172|181042|181149.6|181019.6|15
1732097510000|2024-11-20 10:11:50|181149.8|181019.8|181149.6|181019.6|181150.1|181020.1|181149.6|181019.6|5
1732097520000|2024-11-20 10:12:00|181153.8|181023.8|181152.2|181022.2|181155.9|181025.9|181149.4|181019.4|10
1732097530000|2024-11-20 10:12:10|181149.2|181019.2|181156.6|181026.6|181158.7|181028.7|181149.2|181019.2|7
1732097540000|2024-11-20 10:12:20|181158.1|181028.1|181154.3|181024.3|181158.1|181028.1|181154.1|181024.1|7
1732097550000|2024-11-20 10:12:30|181153.8|181023.8|181147.2|181017.2|181154.1|181024.1|181147.2|181017.2|9
1732097560000|2024-11-20 10:12:40|181144.4|181014.4|181143.9|181013.9|181144.4|181014.4|181141.6|181011.6|5
1732097570000|2024-11-20 10:12:50|181144.3|181014.3|181145.2|181015.2|181145.9|181015.9|181143.9|181013.9|6
1732097580000|2024-11-20 10:13:00|181145.4|181015.4|181144.7|181014.7|181146.9|181016.9|181144.7|181014.7|7
1732097590000|2024-11-20 10:13:10|181144.2|181014.2|181147.5|181017.5|181149.5|181019.5|181144.2|181014.2|7
1732097600000|2024-11-20 10:13:20|181149.5|181019.5|181147.8|181017.8|181149.5|181019.5|181147.8|181017.8|7
1732097610000|2024-11-20 10:13:30|181163.2|181033.2|181154.3|181024.3|181164.6|181034.6|181152|181022|6
1732097620000|2024-11-20 10:13:40|181153.7|181023.7|181152.5|181022.5|181153.7|181023.7|181152.5|181022.5|2
1732097630000|2024-11-20 10:13:50|181152|181022|181147.2|181017.2|181152|181022|181147.2|181017.2|5
1732097640000|2024-11-20 10:14:00|181144.1|181014.1|181137.6|181007.6|181144.1|181014.1|181136.8|181006.8|5
1732097650000|2024-11-20 10:14:10|181137.4|181007.4|181136.8|181006.8|181137.4|181007.4|181136.8|181006.8|2
1732097660000|2024-11-20 10:14:20|181135.9|181005.9|181137.1|181007.1|181137.4|181007.4|181135.9|181005.9|4
1732097670000|2024-11-20 10:14:30|181136.8|181006.8|181121.2|180991.2|181136.8|181006.8|181107.1|180977.1|7
1732097680000|2024-11-20 10:14:40|181123.3|180993.3|181122.1|180992.1|181124|180994|181121.4|180991.4|8
1732097690000|2024-11-20 10:14:50|181121|180991|181119.2|180989.2|181121|180991|181118.9|180988.9|5
1732097700000|2024-11-20 10:15:00|181119.8|180989.8|181123.1|180993.1|181123.3|180993.3|181119.8|180989.8|6
1732097710000|2024-11-20 10:15:10|181120.5|180990.5|181119.5|180989.5|181120.5|180990.5|181112.6|180982.6|5
1732097720000|2024-11-20 10:15:20|181135.3|181005.3|181139.3|181009.3|181139.3|181009.3|181135.3|181005.3|3
1732097750000|2024-11-20 10:15:50|181137.2|181007.2|181128.9|180998.9|181137.2|181007.2|181128.9|180998.9|6
1732097760000|2024-11-20 10:16:00|181128.3|180998.3|181137.3|181007.3|181139.1|181009.1|181124.8|180994.8|9
1732097770000|2024-11-20 10:16:10|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|1
1732097790000|2024-11-20 10:16:30|181136.8|181006.8|181112.7|180982.7|181136.8|181006.8|181112.7|180982.7|10
1732097800000|2024-11-20 10:16:40|181112|180982|181110.4|180980.4|181112.7|180982.7|181108.4|180978.4|9
1732097810000|2024-11-20 10:16:50|181111.7|180981.7|181112|180982|181112|180982|181109.7|180979.7|6
1732097820000|2024-11-20 10:17:00|181111.4|180981.4|181111.7|180981.7|181111.7|180981.7|181109|180979|6
1732097830000|2024-11-20 10:17:10|181111|180981|181108.4|180978.4|181111.7|180981.7|181106.1|180976.1|10
1732097840000|2024-11-20 10:17:20|181108.8|180978.8|181109.1|180979.1|181110.8|180980.8|181107.1|180977.1|5
1732097850000|2024-11-20 10:17:30|181110.4|180980.4|181110.4|180980.4|181110.8|180980.8|181110.4|180980.4|3
1732097860000|2024-11-20 10:17:40|181109.8|180979.8|181110.1|180980.1|181110.1|180980.1|181109.4|180979.4|4
1732097870000|2024-11-20 10:17:50|181113.3|180983.3|181122.1|180992.1|181137.1|181007.1|181111.6|180981.6|13
1732097880000|2024-11-20 10:18:00|181122.9|180992.9|181122.1|180992.1|181122.9|180992.9|181122.1|180992.1|3
1732097890000|2024-11-20 10:18:10|181121.8|180991.8|181117.8|180987.8|181122.5|180992.5|181115.2|180985.2|6
1732097900000|2024-11-20 10:18:20|181117.5|180987.5|181120.5|180990.5|181120.5|180990.5|181117.5|180987.5|2
1732097910000|2024-11-20 10:18:30|181115|180985|181117|180987|181117.6|180987.6|181115|180985|7
1732097920000|2024-11-20 10:18:40|181117.3|180987.3|181114|180984|181117.3|180987.3|181114|180984|9
1732097930000|2024-11-20 10:18:50|181113|180983|181113.7|180983.7|181113.7|180983.7|181105.5|180975.5|11
1732097940000|2024-11-20 10:19:00|181112.7|180982.7|181112.7|180982.7|181113.7|180983.7|181110.1|180980.1|10
1732097950000|2024-11-20 10:19:10|181112.4|180982.4|181113.7|180983.7|181114.1|180984.1|181106.8|180976.8|9
1732097960000|2024-11-20 10:19:20|181115.5|180985.5|181127|180997|181130.1|181000.1|181114.5|180984.5|10
1732097970000|2024-11-20 10:19:30|181129|180999|181137.7|181007.7|181139.4|181009.4|181129|180999|15
1732097980000|2024-11-20 10:19:40|181138.1|181008.1|181139.6|181009.6|181141|181011|181133.4|181003.4|11
1732097990000|2024-11-20 10:19:50|181141.3|181011.3|181141.9|181011.9|181141.9|181011.9|181139.6|181009.6|5
1732098000000|2024-11-20 10:20:00|181154.6|181024.6|181154.6|181024.6|181158.6|181028.6|181151.6|181021.6|13
1732098010000|2024-11-20 10:20:10|181153|181023|181154.6|181024.6|181154.6|181024.6|181149.2|181019.2|8
1732098020000|2024-11-20 10:20:20|181150.4|181020.4|181150.4|181020.4|181150.4|181020.4|181149.4|181019.4|3
1732098030000|2024-11-20 10:20:30|181150.1|181020.1|181183.4|181093.4|181189.7|181099.7|181150.1|181020.1|10
1732098040000|2024-11-20 10:20:40|181189.1|181099.1|181200.1|181070.1|181200.1|181103.7|181189.1|181070.1|7
1732098050000|2024-11-20 10:20:50|181197.3|181067.3|181199.3|181069.3|181200.9|181070.9|181197.3|181067.3|5
1732098060000|2024-11-20 10:21:00|181197.2|181067.2|181196.5|181066.5|181197.2|181067.2|181196.5|181066.5|2
1732098070000|2024-11-20 10:21:10|181195.5|181065.5|181194.6|181064.6|181196.5|181066.5|181194.6|181064.6|4
1732098080000|2024-11-20 10:21:20|181178.4|181048.4|181186|181056|181186|181056|181175.1|181045.1|6
1732098090000|2024-11-20 10:21:30|181189.8|181059.8|181189.8|181059.8|181189.8|181059.8|181189.8|181059.8|1
1732098110000|2024-11-20 10:21:50|181191.4|181061.4|181195.6|181065.6|181195.6|181065.6|181191.4|181061.4|5
1732098120000|2024-11-20 10:22:00|181197.3|181067.3|181198|181068|181198.3|181068.3|181197.3|181067.3|4
1732098130000|2024-11-20 10:22:10|181198.7|181068.7|181202.7|181072.7|181204.7|181074.7|181198.7|181068.7|4
1732098140000|2024-11-20 10:22:20|181208.7|181078.7|181230.3|181100.3|181231.3|181101.3|181201.4|181071.4|8
1732098150000|2024-11-20 10:22:30|181229.5|181099.5|181232.1|181102.1|181233|181103|181229.5|181099.5|8
1732098160000|2024-11-20 10:22:40|181232.3|181102.3|181248|181118|181250.4|181120.4|181232.3|181102.3|8
1732098170000|2024-11-20 10:22:50|181249|181119|181247.3|181117.3|181249|181119|181247.3|181117.3|3
1732098180000|2024-11-20 10:23:00|181246.3|181116.3|181226.2|181096.2|181246.3|181116.3|181226.2|181096.2|11
1732098190000|2024-11-20 10:23:10|181225.4|181095.4|181216.8|181086.8|181225.4|181095.4|181215.8|181085.8|9
1732098200000|2024-11-20 10:23:20|181219.8|181089.8|181218|181088|181223.6|181093.6|181217|181087|7
1732098210000|2024-11-20 10:23:30|181221.3|181091.3|181223.8|181093.8|181226.6|181096.6|181221.3|181091.3|7
1732098220000|2024-11-20 10:23:40|181224.9|181094.9|181222.6|181092.6|181225.3|181095.3|181222.6|181092.6|6
1732098240000|2024-11-20 10:24:00|181222.3|181092.3|181215.9|181085.9|181222.3|181092.3|181214.6|181084.6|6
1732098250000|2024-11-20 10:24:10|181216.9|181086.9|181216.4|181086.4|181216.9|181086.9|181215.9|181085.9|7
1732098260000|2024-11-20 10:24:20|181213.9|181083.9|181215.1|181085.1|181216.1|181086.1|181211.1|181081.1|6
1732098270000|2024-11-20 10:24:30|181214.4|181084.4|181211.7|181081.7|181214.4|181084.4|181211.2|181081.2|6
1732098280000|2024-11-20 10:24:40|181211.4|181081.4|181210.9|181080.9|181211.4|181081.4|181210.9|181080.9|3
1732098290000|2024-11-20 10:24:50|181210.7|181080.7|181195.3|181065.3|181211.9|181081.9|181190.5|181060.5|10
1732098300000|2024-11-20 10:25:00|181200.2|181070.2|181196|181066|181200.2|181070.2|181194.6|181064.6|10
1732098310000|2024-11-20 10:25:10|181196.3|181066.3|181189|181059|181196.3|181066.3|181189|181059|10
1732098320000|2024-11-20 10:25:20|181189.2|181059.2|181163.5|181033.5|181189.2|181059.2|181160.5|181030.5|9
1732098330000|2024-11-20 10:25:30|181164.8|181034.8|181166.5|181036.5|181166.5|181036.5|181164.5|181034.5|6
1732098340000|2024-11-20 10:25:40|181165.5|181035.5|181159|181029|181165.5|181035.5|181157.6|181027.6|5
1732098350000|2024-11-20 10:25:50|181163.3|181033.3|181174.2|181044.2|181174.5|181044.5|181161.8|181031.8|10
1732098360000|2024-11-20 10:26:00|181173.5|181043.5|181173|181043|181174|181044|181167.7|181037.7|9
1732098370000|2024-11-20 10:26:10|181173.5|181043.5|181173|181043|181173.5|181043.5|181173|181043|3
1732098380000|2024-11-20 10:26:20|181174.2|181044.2|181178|181048|181178|181048|181173.5|181043.5|5
1732098390000|2024-11-20 10:26:30|181176.7|181046.7|181177.6|181047.6|181177.6|181047.6|181176.4|181046.4|3
1732098400000|2024-11-20 10:26:40|181174.7|181044.7|181170.3|181040.3|181177.6|181047.6|181170.3|181040.3|6
1732098410000|2024-11-20 10:26:50|181173.4|181043.4|181169.3|181039.3|181174.4|181044.4|181169.3|181039.3|4
1732098420000|2024-11-20 10:27:00|181169|181039|181172|181042|181172.3|181042.3|181169|181039|3
1732098430000|2024-11-20 10:27:10|181169.5|181039.5|181159.4|181029.4|181170.4|181040.4|181156.1|181026.1|11
1732098440000|2024-11-20 10:27:20|181159.1|181029.1|181159.1|181029.1|181159.1|181029.1|181159.1|181029.1|1
1732098450000|2024-11-20 10:27:30|181159.8|181029.8|181162.1|181032.1|181162.5|181032.5|181157.4|181027.4|8
1732098460000|2024-11-20 10:27:40|181161.8|181031.8|181160.9|181030.9|181162.2|181032.2|181158.2|181028.2|12
1732098470000|2024-11-20 10:27:50|181161.2|181031.2|181184.4|181054.4|181184.4|181054.4|181161.2|181031.2|12
1732098480000|2024-11-20 10:28:00|181186.2|181056.2|181201.2|181071.2|181201.4|181071.4|181186.2|181056.2|9
1732098490000|2024-11-20 10:28:10|181198.4|181068.4|181205.6|181075.6|181206.2|181076.2|181198.4|181068.4|5
1732098500000|2024-11-20 10:28:20|181207.2|181077.2|181231.2|181101.2|181232.1|181102.1|181207.2|181077.2|7
1732098510000|2024-11-20 10:28:30|181232.2|181102.2|181237.6|181107.6|181237.9|181107.9|181232.2|181102.2|7
1732098520000|2024-11-20 10:28:40|181237.9|181107.9|181237.9|181107.9|181237.9|181107.9|181237.9|181107.9|1
1732098530000|2024-11-20 10:28:50|181240|181110|181249.5|181119.5|181251.5|181121.5|181240|181110|3
1732098540000|2024-11-20 10:29:00|181248.5|181118.5|181253.9|181123.9|181254.2|181124.2|181248.5|181118.5|13
1732098550000|2024-11-20 10:29:10|181252.2|181122.2|181251.5|181121.5|181252.5|181122.5|181251.5|181121.5|5
1732098560000|2024-11-20 10:29:20|181252|181122|181251.7|181121.7|181252.8|181122.8|181251.5|181121.5|6
1732098570000|2024-11-20 10:29:30|181249.1|181119.1|181263.3|181133.3|181263.3|181133.3|181249.1|181119.1|9
1732098580000|2024-11-20 10:29:40|181265.6|181135.6|181274.9|181144.9|181277.6|181147.6|181265.6|181135.6|9
1732098590000|2024-11-20 10:29:50|181275.3|181145.3|181363.6|181233.6|181363.9|181250.9|181275.3|181145.3|14
1732098600000|2024-11-20 10:30:00|181361.9|181231.9|181378|181248|181378|181248|181361.2|181231.2|7
1732098620000|2024-11-20 10:30:20|181379.7|181249.7|181379.7|181249.7|181379.7|181249.7|181379.7|181249.7|1
1732098630000|2024-11-20 10:30:30|181377|181247|181377|181247|181377|181247|181377|181247|1
1732098640000|2024-11-20 10:30:40|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|181378.7|181248.7|1
1732098650000|2024-11-20 10:30:50|181360.3|181270.3|181346|181256|181370.4|181280.4|181346|181256|5
1732098670000|2024-11-20 10:31:10|181344.4|181254.4|181341.7|181251.7|181344.4|181254.4|181333.8|181243.8|3
1732098680000|2024-11-20 10:31:20|181343.3|181253.3|181343.3|181253.3|181343.3|181253.3|181343.3|181253.3|1
1732098690000|2024-11-20 10:31:30|181333.9|181243.9|181332.4|181242.4|181333.9|181243.9|181332.4|181242.4|2
1732098700000|2024-11-20 10:31:40|181330.7|181240.7|181330.7|181240.7|181330.7|181240.7|181330.7|181240.7|1
1732098720000|2024-11-20 10:32:00|181328.7|181238.7|181327.4|181237.4|181328.7|181238.7|181327.4|181237.4|2
1732098740000|2024-11-20 10:32:20|181315.9|181185.9|181312|181182|181315.9|181185.9|181311|181181|5
1732098750000|2024-11-20 10:32:30|181311.7|181181.7|181300.8|181170.8|181311.7|181181.7|181286.4|181156.4|6
1732098760000|2024-11-20 10:32:40|181290.6|181160.6|181288.6|181158.6|181290.6|181160.6|181288.6|181158.6|2
1732098770000|2024-11-20 10:32:50|181290.2|181160.2|181311.9|181181.9|181311.9|181181.9|181290.2|181160.2|3
1732098780000|2024-11-20 10:33:00|181313.5|181183.5|181312|181182|181314.2|181184.2|181311.3|181181.3|8
1732098790000|2024-11-20 10:33:10|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|1
1732098800000|2024-11-20 10:33:20|181315.8|181185.8|181329.1|181199.1|181329.1|181199.1|181315.8|181185.8|3
1732098810000|2024-11-20 10:33:30|181329.4|181199.4|181357.5|181227.5|181360.5|181230.5|181329.1|181199.1|11
1732098820000|2024-11-20 10:33:40|181354.8|181224.8|181357.2|181227.2|181359.5|181229.5|181354.8|181224.8|11
1732098830000|2024-11-20 10:33:50|181357.5|181227.5|181360.2|181230.2|181364.1|181234.1|181357.2|181227.2|13
1732098840000|2024-11-20 10:34:00|181362|181232|181339.2|181209.2|181362.7|181232.7|181339.2|181209.2|11
1732098870000|2024-11-20 10:34:30|181339.7|181209.7|181339.9|181209.9|181342.2|181212.2|181339.7|181209.7|7
1732098880000|2024-11-20 10:34:40|181334.5|181204.5|181331.5|181201.5|181334.5|181204.5|181331.5|181201.5|6
1732098890000|2024-11-20 10:34:50|181332.2|181202.2|181366.2|181236.2|181366.8|181236.8|181332.2|181202.2|13
1732098900000|2024-11-20 10:35:00|181366.5|181236.5|181366.2|181236.2|181366.5|181236.5|181366.2|181236.2|2
1732098910000|2024-11-20 10:35:10|181369.6|181239.6|181378.4|181248.4|181378.4|181248.4|181369.6|181239.6|3
1732098930000|2024-11-20 10:35:30|181367|181237|181413.3|181323.3|181428.8|181338.8|181356|181236.7|15
1732098940000|2024-11-20 10:35:40|181417.6|181327.6|181466.2|181336.2|181466.2|181353.6|181415.9|181325.9|25
1732098950000|2024-11-20 10:35:50|181464.6|181334.6|181463.1|181333.1|181473.3|181343.3|181463.1|181333.1|7
1732098960000|2024-11-20 10:36:00|181458.1|181328.1|181440.8|181310.8|181463.3|181333.3|181440.8|181310.8|8
1732098970000|2024-11-20 10:36:10|181443.5|181313.5|181441.2|181311.2|181447|181317|181436|181306|12
1732098980000|2024-11-20 10:36:20|181436.2|181306.2|181431.2|181301.2|181436.2|181306.2|181430.5|181300.5|7
1732098990000|2024-11-20 10:36:30|181429.5|181299.5|181394.1|181264.1|181429.5|181299.5|181394.1|181264.1|9
1732099000000|2024-11-20 10:36:40|181391.7|181261.7|181393.8|181263.8|181397.9|181267.9|181391.7|181261.7|7
1732099010000|2024-11-20 10:36:50|181395.8|181265.8|181393.8|181263.8|181396.2|181266.2|181393.8|181263.8|3
1732099020000|2024-11-20 10:37:00|181393.2|181263.2|181391.1|181261.1|181394.2|181264.2|181390.8|181260.8|7
1732099030000|2024-11-20 10:37:10|181391.4|181261.4|181377.4|181247.4|181392.1|181262.1|181377.4|181247.4|12
1732099040000|2024-11-20 10:37:20|181375.7|181245.7|181374.8|181244.8|181375.7|181245.7|181363.6|181233.6|10
1732099050000|2024-11-20 10:37:30|181373|181243|181376|181246|181377.6|181247.6|181372.9|181242.9|10
1732099060000|2024-11-20 10:37:40|181374.9|181244.9|181372.6|181242.6|181374.9|181244.9|181372.3|181242.3|5
1732099070000|2024-11-20 10:37:50|181371.1|181241.1|181370.4|181240.4|181371.1|181241.1|181370.4|181240.4|2
1732099080000|2024-11-20 10:38:00|181368.6|181238.6|181366.1|181236.1|181368.6|181238.6|181366.1|181236.1|2
1732099100000|2024-11-20 10:38:20|181368.1|181238.1|181372.7|181242.7|181373|181243|181368.1|181238.1|9
1732099110000|2024-11-20 10:38:30|181374|181244|181374.6|181244.6|181375|181245|181374|181244|5
1732099120000|2024-11-20 10:38:40|181374.3|181244.3|181374.6|181244.6|181374.6|181244.6|181374.3|181244.3|4
1732099130000|2024-11-20 10:38:50|181374|181244|181383.4|181253.4|181385.1|181255.1|181374|181244|7
1732099140000|2024-11-20 10:39:00|181384.1|181254.1|181380.4|181250.4|181384.1|181254.1|181380.4|181250.4|6
1732099150000|2024-11-20 10:39:10|181381.4|181251.4|181376.4|181246.4|181381.4|181251.4|181376.4|181246.4|5
1732099160000|2024-11-20 10:39:20|181375.7|181245.7|181375|181245|181382.6|181252.6|181373|181243|10
1732099170000|2024-11-20 10:39:30|181374.3|181244.3|181374.3|181244.3|181374.3|181244.3|181374.3|181244.3|1
1732099180000|2024-11-20 10:39:40|181375|181245|181379.3|181249.3|181383.7|181253.7|181375|181245|8
1732099190000|2024-11-20 10:39:50|181376.6|181246.6|181376|181246|181376.6|181246.6|181375.3|181245.3|5
1732099200000|2024-11-20 10:40:00|181369.8|181239.8|181370.4|181240.4|181370.8|181240.8|181369.8|181239.8|4
1732099210000|2024-11-20 10:40:10|181368.1|181238.1|181370.8|181240.8|181371.4|181241.4|181368.1|181238.1|7
1732099220000|2024-11-20 10:40:20|181371.4|181241.4|181373.1|181243.1|181387.1|181257.1|181371.1|181241.1|8
1732099230000|2024-11-20 10:40:30|181371.5|181241.5|181362|181232|181372.1|181242.1|181350.1|181220.1|13
1732099240000|2024-11-20 10:40:40|181356|181226|181355|181225|181356|181226|181354.3|181224.3|7
1732099250000|2024-11-20 10:40:50|181355.3|181225.3|181354.5|181224.5|181355.8|181225.8|181353.7|181223.7|8
1732099260000|2024-11-20 10:41:00|181351.7|181221.7|181377.3|181247.3|181377.3|181247.3|181351.7|181221.7|13
1732099270000|2024-11-20 10:41:10|181378.7|181248.7|181382.5|181252.5|181383.5|181253.5|181378.7|181248.7|8
1732099280000|2024-11-20 10:41:20|181382.8|181252.8|181383.2|181253.2|181387.2|181257.2|181382.8|181252.8|7
1732099290000|2024-11-20 10:41:30|181382.5|181252.5|181391.8|181261.8|181391.8|181261.8|181382.5|181252.5|10
1732099300000|2024-11-20 10:41:40|181386.1|181256.1|181385.1|181255.1|181388.1|181258.1|181385.1|181255.1|7
1732099310000|2024-11-20 10:41:50|181383.7|181253.7|181367.1|181237.1|181383.7|181253.7|181367.1|181237.1|12
1732099320000|2024-11-20 10:42:00|181364.4|181234.4|181347.8|181217.8|181364.4|181234.4|181343.5|181213.5|10
1732099330000|2024-11-20 10:42:10|181338.9|181208.9|181334.9|181204.9|181338.9|181208.9|181334.6|181204.6|8
1732099340000|2024-11-20 10:42:20|181334.6|181204.6|181336.8|181206.8|181336.8|181206.8|181327.1|181197.1|7
1732099350000|2024-11-20 10:42:30|181337.2|181207.2|181338.7|181208.7|181338.7|181208.7|181336.7|181206.7|4
1732099360000|2024-11-20 10:42:40|181334.7|181204.7|181338.7|181208.7|181338.7|181208.7|181334.7|181204.7|2
1732099370000|2024-11-20 10:42:50|181337|181207|181337|181207|181337|181207|181337|181207|1
1732099380000|2024-11-20 10:43:00|181332.1|181202.1|181337.4|181207.4|181337.4|181207.4|181332.1|181202.1|2
1732099390000|2024-11-20 10:43:10|181337.1|181207.1|181337.4|181207.4|181337.4|181207.4|181337.1|181207.1|2
1732099400000|2024-11-20 10:43:20|181335.1|181205.1|181337.4|181207.4|181337.4|181207.4|181335.1|181205.1|3
1732099410000|2024-11-20 10:43:30|181337.1|181207.1|181337.3|181207.3|181339|181209|181337.1|181207.1|4
1732099420000|2024-11-20 10:43:40|181336.6|181206.6|181336.6|181206.6|181337.3|181207.3|181336.6|181206.6|3
1732099430000|2024-11-20 10:43:50|181336.3|181206.3|181337.3|181207.3|181337.3|181207.3|181336.3|181206.3|5
1732099440000|2024-11-20 10:44:00|181337|181207|181336|181206|181337|181207|181335.6|181205.6|7
1732099450000|2024-11-20 10:44:10|181336.3|181206.3|181336|181206|181336.6|181206.6|181336|181206|3
1732099460000|2024-11-20 10:44:20|181336.3|181206.3|181335.3|181205.3|181336.3|181206.3|181335.3|181205.3|3
1732099480000|2024-11-20 10:44:40|181337.6|181207.6|181332.9|181202.9|181339.3|181209.3|181332.9|181202.9|6
1732099490000|2024-11-20 10:44:50|181332.6|181202.6|181261.3|181131.3|181332.6|181202.6|181259.9|181131|19
1732099500000|2024-11-20 10:45:00|181265.7|181135.7|181245.3|181115.3|181265.7|181135.7|181239.4|181109.4|12
1732099510000|2024-11-20 10:45:10|181246|181116|181245.3|181115.3|181246.3|181116.3|181245.3|181115.3|5
1732099520000|2024-11-20 10:45:20|181246|181116|181241.3|181111.3|181246|181116|181241.3|181111.3|2
1732099530000|2024-11-20 10:45:30|181245.3|181115.3|181248.4|181118.4|181260.8|181130.8|181245.3|181115.3|10
1732099540000|2024-11-20 10:45:40|181250.1|181120.1|181244.1|181114.1|181250.1|181120.1|181243.4|181113.4|8
1732099550000|2024-11-20 10:45:50|181243.8|181113.8|181256.1|181126.1|181256.1|181126.1|181242.2|181112.2|8
1732099560000|2024-11-20 10:46:00|181253.4|181123.4|181256.4|181126.4|181257.4|181127.4|181249.6|181119.6|11
1732099570000|2024-11-20 10:46:10|181255.1|181125.1|181250.7|181120.7|181255.1|181125.1|181250.7|181120.7|7
1732099580000|2024-11-20 10:46:20|181251.4|181121.4|181250.9|181120.9|181256.3|181126.3|181250.4|181120.4|8
1732099590000|2024-11-20 10:46:30|181249.1|181119.1|181244.8|181114.8|181249.1|181119.1|181243.2|181113.2|7
1732099600000|2024-11-20 10:46:40|181244.5|181114.5|181244.2|181114.2|181246.5|181116.5|181243.8|181113.8|8
1732099610000|2024-11-20 10:46:50|181244.5|181114.5|181244.2|181114.2|181245.8|181115.8|181244.2|181114.2|6
1732099620000|2024-11-20 10:47:00|181245.5|181115.5|181244.5|181114.5|181245.5|181115.5|181244.5|181114.5|5
1732099630000|2024-11-20 10:47:10|181244.8|181114.8|181246.2|181116.2|181251.8|181121.8|181244.8|181114.8|4
1732099640000|2024-11-20 10:47:20|181244.4|181114.4|181200.5|181070.5|181244.4|181114.4|181199.7|181069.7|20
1732099650000|2024-11-20 10:47:30|181190.7|181060.7|181190.3|181060.3|181195.4|181065.4|181188.7|181058.7|6
1732099660000|2024-11-20 10:47:40|181192.3|181062.3|181201|181071|181208.4|181078.4|181190.3|181060.3|9
1732099670000|2024-11-20 10:47:50|181200.4|181070.4|181198|181068|181203|181073|181196.4|181066.4|5
1732099680000|2024-11-20 10:48:00|181196.6|181066.6|181205.9|181075.9|181209.4|181079.4|181196.6|181066.6|9
1732099690000|2024-11-20 10:48:10|181206.9|181076.9|181198|181068|181206.9|181076.9|181198|181068|11
1732099700000|2024-11-20 10:48:20|181197.6|181067.6|181199.9|181069.9|181203.6|181073.6|181197.6|181067.6|10
1732099710000|2024-11-20 10:48:30|181201.2|181071.2|181198.9|181068.9|181206.5|181076.5|181198.6|181068.6|15
1732099720000|2024-11-20 10:48:40|181198.6|181068.6|181198.5|181068.5|181198.6|181068.6|181198.2|181068.2|3
1732099730000|2024-11-20 10:48:50|181198.2|181068.2|181198.9|181068.9|181203.9|181073.9|181198.2|181068.2|7
1732099740000|2024-11-20 10:49:00|181196.4|181066.4|181167.8|181037.8|181200.4|181070.4|181158.7|181028.7|9
1732099750000|2024-11-20 10:49:10|181174.1|181044.1|181146.6|181016.6|181174.1|181044.1|181146.6|181016.6|9
1732099760000|2024-11-20 10:49:20|181144.6|181014.6|181143.8|181013.8|181147.1|181017.1|181143.2|181013.2|5
1732099770000|2024-11-20 10:49:30|181141.5|181011.5|181142.2|181012.2|181142.2|181012.2|181138.8|181008.8|3
1732099780000|2024-11-20 10:49:40|181143.9|181013.9|181136.8|181006.8|181156.1|181026.1|181129.5|180999.5|12
1732099790000|2024-11-20 10:49:50|181136.4|181006.4|181142.6|181012.6|181142.6|181012.6|181136.4|181006.4|6
1732099800000|2024-11-20 10:50:00|181143.6|181013.6|181143|181013|181143.6|181013.6|181137.6|181007.6|8
1732099810000|2024-11-20 10:50:10|181142.6|181012.6|181161.7|181031.7|181164.3|181034.3|181142.6|181012.6|12
1732099820000|2024-11-20 10:50:20|181160.1|181030.1|181173.9|181043.9|181177.2|181047.2|181160.1|181030.1|4
1732099830000|2024-11-20 10:50:30|181171.3|181041.3|181150.2|181060.2|181171.3|181060.2|181150.2|181038.7|3
1732099840000|2024-11-20 10:50:40|181152.4|181062.4|181164.4|181074.4|181164.4|181074.4|181152.4|181062.4|3
1732099860000|2024-11-20 10:51:00|181168.7|181078.7|181235.8|181105.8|181236.4|181126.7|181168.7|181078.7|16
1732099870000|2024-11-20 10:51:10|181236.2|181106.2|181236.2|181106.2|181236.2|181106.2|181236.2|181106.2|1
1732099880000|2024-11-20 10:51:20|181230.4|181100.4|181227.3|181097.3|181237.1|181107.1|181225.3|181095.3|8
1732099890000|2024-11-20 10:51:30|181226.6|181096.6|181226.3|181096.3|181227|181097|181224.6|181094.6|6
1732099900000|2024-11-20 10:51:40|181226.6|181096.6|181215.4|181085.4|181237.5|181107.5|181215.4|181085.4|10
1732099910000|2024-11-20 10:51:50|181216.1|181086.1|181216.1|181086.1|181216.1|181086.1|181216.1|181086.1|1
1732099920000|2024-11-20 10:52:00|181216|181086|181205.1|181075.1|181216|181086|181204.8|181074.8|13
1732099930000|2024-11-20 10:52:10|181203.8|181073.8|181205.1|181075.1|181205.5|181075.5|181203.8|181073.8|11
1732099940000|2024-11-20 10:52:20|181202.6|181072.6|181187.4|181057.4|181202.6|181072.6|181153|181051.1|12
1732099950000|2024-11-20 10:52:30|181187.7|181057.7|181176.9|181046.9|181187.7|181057.7|181176.9|181046.9|9
1732099960000|2024-11-20 10:52:40|181175.3|181045.3|181177.9|181047.9|181178.9|181048.9|181175.3|181045.3|6
1732099970000|2024-11-20 10:52:50|181174.6|181044.6|181176.5|181046.5|181177.9|181047.9|181174.6|181044.6|6
1732099980000|2024-11-20 10:53:00|181171.5|181041.5|181143|181053|181175.9|181053|181143|181041.5|5
1732099990000|2024-11-20 10:53:10|181141.4|181051.4|181127.8|180997.8|181141.4|181051.4|181100.3|180984|11
1732100000000|2024-11-20 10:53:20|181126.5|180996.5|181136.1|181006.1|181140.4|181010.4|181126.5|180996.5|13
1732100010000|2024-11-20 10:53:30|181136.4|181006.4|181120.6|180990.6|181136.4|181006.4|181119|180989|9
1732100020000|2024-11-20 10:53:40|181121.3|180991.3|181119.7|180989.7|181121.3|180991.3|181116.7|180986.7|10
1732100030000|2024-11-20 10:53:50|181119.3|180989.3|181122.5|180992.5|181125.1|180995.1|181116.1|180986.1|17
1732100040000|2024-11-20 10:54:00|181123.1|180993.1|181120.5|180990.5|181123.1|180993.1|181120.1|180990.1|5
1732100050000|2024-11-20 10:54:10|181120.8|180990.8|181131.8|181001.8|181131.8|181001.8|181120.1|180990.1|7
1732100060000|2024-11-20 10:54:20|181133.5|181003.5|181125|180995|181136.7|181006.7|181123.5|180993.5|15
1732100070000|2024-11-20 10:54:30|181130|181000|181129.3|180999.3|181130.3|181000.3|181125|180995|10
1732100080000|2024-11-20 10:54:40|181130|181000|181125.4|180995.4|181130|181000|181123.1|180993.1|10
1732100090000|2024-11-20 10:54:50|181121.8|180991.8|181121.4|180991.4|181123.7|180993.7|181121.4|180991.4|10
1732100100000|2024-11-20 10:55:00|181119.3|180989.3|181120.3|180990.3|181120.7|180990.7|181118.3|180988.3|5
1732100110000|2024-11-20 10:55:10|181120.7|180990.7|181120|180990|181123.4|180993.4|181118.4|180988.4|9
1732100120000|2024-11-20 10:55:20|181120.7|180990.7|181099|180969|181120.7|180990.7|181099|180969|11
1732100130000|2024-11-20 10:55:30|181097.3|180967.3|181097.3|180967.3|181097.3|180967.3|181097.3|180967.3|1
1732100140000|2024-11-20 10:55:40|181098.7|180968.7|181098.7|180968.7|181098.7|180968.7|181098.7|180968.7|1
1732100150000|2024-11-20 10:55:50|181097|180967|181067.5|180977.5|181097|180978.2|181067.5|180966.7|5
1732100160000|2024-11-20 10:56:00|181066.5|180976.5|181066.5|180976.5|181066.5|180976.5|181066.5|180976.5|1
1732100170000|2024-11-20 10:56:10|181066.4|180976.4|181066.4|180976.4|181066.4|180976.4|181066.4|180976.4|1
1732100180000|2024-11-20 10:56:20|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|1
1732100200000|2024-11-20 10:56:40|181069.8|180979.8|181079.9|180989.9|181079.9|180989.9|181069.8|180979.8|3
1732100210000|2024-11-20 10:56:50|181078|180988|181064|180974|181078|180988|181064|180974|5
1732100220000|2024-11-20 10:57:00|181065|180975|181064.5|180974.5|181065|180975|181017.7|180927.7|5
1732100230000|2024-11-20 10:57:10|181053.8|180963.8|181054.4|180964.4|181054.4|180964.4|181053.8|180963.8|2
1732100240000|2024-11-20 10:57:20|181056.3|180966.3|181056.3|180966.3|181056.3|180966.3|181056.3|180966.3|1
1732100250000|2024-11-20 10:57:30|181076|180986|181078.7|180988.7|181078.7|180988.7|181076|180986|2
1732100260000|2024-11-20 10:57:40|181080.3|180990.3|181080.3|180990.3|181080.3|180990.3|181080.3|180990.3|1
1732100270000|2024-11-20 10:57:50|181082|180992|181096.2|181006.2|181096.2|181006.2|181082|180992|3
1732100280000|2024-11-20 10:58:00|181097.5|181007.5|181109.4|181019.4|181128.2|181038.2|181089.1|180999.1|10
1732100290000|2024-11-20 10:58:10|181110.1|181020.1|181109.4|181019.4|181113.4|181023.4|181109.4|181019.4|9
1732100300000|2024-11-20 10:58:20|181112.7|181022.7|181109.4|181019.4|181113.4|181023.4|181109.4|181019.4|5
1732100310000|2024-11-20 10:58:30|181113.1|181023.1|181109.4|181019.4|181117.1|181027.1|181109.4|181019.4|10
1732100320000|2024-11-20 10:58:40|181115.4|181025.4|181100|181010|181115.4|181025.4|181100|181010|9
1732100330000|2024-11-20 10:58:50|181101.7|181011.7|181107.4|181017.4|181107.4|181017.4|181097.4|181007.4|13
1732100340000|2024-11-20 10:59:00|181105.7|181015.7|181097.3|181007.3|181110.2|181020.2|181095.6|181005.6|12
1732100350000|2024-11-20 10:59:10|181095.3|181005.3|181100.2|181010.2|181100.2|181010.2|181095.3|181005.3|9
1732100360000|2024-11-20 10:59:20|181101.4|181011.4|181108.8|181018.8|181108.8|181018.8|181101.4|181011.4|4
1732100370000|2024-11-20 10:59:30|181107.1|181017.1|181110.9|181020.9|181111.5|181021.5|181107.1|181017.1|7
1732100380000|2024-11-20 10:59:40|181107.2|181017.2|181190|180988.7|181190|181030.8|181107.2|180988.7|9
1732100390000|2024-11-20 10:59:50|181189|180976.7|181220|180896.2|181220|181036.4|181155.7|180896.2|16
1732100400000|2024-11-20 11:00:00|181219|180899|181176.2|180936.7|181221|180936.7|181176.2|180899|17
1732100410000|2024-11-20 11:00:10|181184.6|180934.7|181184.1|181054.1|181287|181054.1|181176.8|180933.2|11
1732100420000|2024-11-20 11:00:20|181200|181070|181187.4|181057.4|181200.7|181070.7|181175.9|181045.9|12
1732100430000|2024-11-20 11:00:30|181195.7|181065.7|181183.8|181053.8|181195.7|181065.7|181183.8|181053.8|8
1732100440000|2024-11-20 11:00:40|181189.8|181059.8|181193.3|181063.3|181194|181064|181189.8|181059.8|8
1732100450000|2024-11-20 11:00:50|181212.2|181122.2|181211.6|181121.6|181212.2|181122.2|181194.5|181104.5|3
1732100470000|2024-11-20 11:01:10|181235.9|181145.9|181271.7|181181.7|181271.7|181181.7|181235.9|181145.9|7
1732100480000|2024-11-20 11:01:20|181279.7|181189.7|181285.5|181155.5|181287.1|181189.7|181239.6|181136.1|28
1732100490000|2024-11-20 11:01:30|181268.5|181138.5|181285.2|181155.2|181285.2|181155.2|181268.5|181138.5|12
1732100500000|2024-11-20 11:01:40|181283.5|181153.5|181279.2|181149.2|181286.8|181156.8|181275.6|181145.6|17
1732100510000|2024-11-20 11:01:50|181278.9|181148.9|181274.5|181144.5|181283.2|181153.2|181272.5|181142.5|15
1732100520000|2024-11-20 11:02:00|181277.8|181147.8|181282.8|181152.8|181286.9|181156.9|181276.5|181146.5|22
1732100530000|2024-11-20 11:02:10|181284.4|181154.4|181277.8|181147.8|181284.4|181154.4|181276.1|181146.1|18
1732100540000|2024-11-20 11:02:20|181276|181146|181287.2|181157.2|181287.2|181157.2|181271.7|181141.7|11
1732100550000|2024-11-20 11:02:30|181290.4|181160.4|181290.5|181160.5|181290.5|181160.5|181288.7|181158.7|4
1732100560000|2024-11-20 11:02:40|181292.1|181162.1|181297.5|181167.5|181303.7|181173.7|181292.1|181162.1|8
1732100570000|2024-11-20 11:02:50|181295.9|181165.9|181288.3|181158.3|181296.5|181166.5|181285|181155|12
1732100580000|2024-11-20 11:03:00|181286.7|181156.7|181281.5|181151.5|181288|181158|181275.1|181145.1|11
1732100590000|2024-11-20 11:03:10|181281.8|181151.8|181272.8|181142.8|181281.8|181151.8|181267.9|181137.9|7
1732100600000|2024-11-20 11:03:20|181269.8|181139.8|181272.3|181142.3|181274.6|181144.6|181269.8|181139.8|5
1732100610000|2024-11-20 11:03:30|181275|181145|181275|181145|181275|181145|181275|181145|1
1732100620000|2024-11-20 11:03:40|181272|181142|181246.9|181156.9|181275|181156.9|181244.3|181142|5
1732100630000|2024-11-20 11:03:50|181252.7|181162.7|181240.4|181110.4|181259|181169|181239.6|181109.6|8
1732100640000|2024-11-20 11:04:00|181245.7|181115.7|181248.7|181118.7|181249.1|181119.1|181245.7|181115.7|7
1732100650000|2024-11-20 11:04:10|181250.4|181120.4|181247.4|181117.4|181250.4|181120.4|181246|181116|9
1732100660000|2024-11-20 11:04:20|181248.7|181118.7|181260.6|181130.6|181261.9|181131.9|181248.7|181118.7|9
1732100670000|2024-11-20 11:04:30|181259.6|181129.6|181270.9|181140.9|181274.9|181144.9|181259.6|181129.6|14
1732100680000|2024-11-20 11:04:40|181270.8|181140.8|181268.6|181138.6|181272.8|181142.8|181266.8|181136.8|16
1732100690000|2024-11-20 11:04:50|181269.2|181139.2|181263.2|181133.2|181269.2|181139.2|181259.2|181129.2|9
1732100700000|2024-11-20 11:05:00|181264.9|181134.9|181256.8|181126.8|181264.9|181134.9|181248|181118|10
1732100710000|2024-11-20 11:05:10|181258.9|181128.9|181266.2|181136.2|181266.2|181136.2|181258.6|181128.6|11
1732100720000|2024-11-20 11:05:20|181268.9|181138.9|181288.6|181158.6|181288.6|181158.6|181268.9|181138.9|3
1732100730000|2024-11-20 11:05:30|181290.5|181160.5|181367.9|181237.9|181369.2|181254.6|181290.5|181160.5|7
1732100740000|2024-11-20 11:05:40|181342.7|181252.7|181360.8|181270.8|181386.7|181272.4|181342.7|181237.1|23
1732100750000|2024-11-20 11:05:50|181363.4|181273.4|181362.9|181272.9|181368.4|181278.4|181360.4|181270.4|17
1732100760000|2024-11-20 11:06:00|181360.5|181270.5|181382.3|181292.3|181388.1|181293.3|181360.5|181248.5|21
1732100770000|2024-11-20 11:06:10|181383.3|181293.3|181384.7|181294.7|181384.7|181294.7|181383.3|181293.3|6
1732100780000|2024-11-20 11:06:20|181382|181292|181384.7|181294.7|181384.7|181294.7|181382|181292|2
1732100790000|2024-11-20 11:06:30|181384.4|181294.4|181373.5|181243.5|181384.7|181294.7|181369.8|181239.8|11
1732100800000|2024-11-20 11:06:40|181368.5|181238.5|181369.5|181239.5|181370.1|181240.1|181366.8|181236.8|5
1732100810000|2024-11-20 11:06:50|181370.5|181240.5|181297.5|181167.5|181370.5|181240.5|181288.9|181167.5|15
1732100820000|2024-11-20 11:07:00|181295.2|181165.2|181298.6|181168.6|181301.2|181171.2|181289.5|181159.5|13
1732100830000|2024-11-20 11:07:10|181297.9|181167.9|181298|181168|181298|181168|181294.5|181164.5|11
1732100840000|2024-11-20 11:07:20|181297.7|181167.7|181298.1|181168.1|181299|181169|181295.6|181165.6|9
1732100850000|2024-11-20 11:07:30|181299.4|181169.4|181297.1|181167.1|181299.4|181169.4|181296.4|181166.4|5
1732100860000|2024-11-20 11:07:40|181293.4|181163.4|181277.9|181147.9|181293.4|181163.4|181274.3|181144.3|7
1732100870000|2024-11-20 11:07:50|181277.8|181147.8|181275.5|181145.5|181280.2|181150.2|181275.5|181145.5|7
1732100880000|2024-11-20 11:08:00|181273.6|181143.6|181239.4|181109.4|181273.6|181143.6|181239.4|181109.4|9
1732100890000|2024-11-20 11:08:10|181234.7|181104.7|181230.7|181100.7|181239.4|181109.4|181230.7|181100.7|7
1732100900000|2024-11-20 11:08:20|181231.1|181101.1|181230.1|181100.1|181231.1|181101.1|181230.1|181100.1|2
1732100910000|2024-11-20 11:08:30|181227.6|181097.6|181219.5|181089.5|181227.6|181097.6|181219.2|181089.2|5
1732100920000|2024-11-20 11:08:40|181219.8|181089.8|181219.8|181089.8|181219.8|181089.8|181219.5|181089.5|3
1732100930000|2024-11-20 11:08:50|181220.2|181090.2|181195.8|181065.8|181220.2|181090.2|181190.6|181060.6|12
1732100940000|2024-11-20 11:09:00|181196.1|181066.1|181193.9|181063.9|181196.1|181066.1|181193.5|181063.5|7
1732100950000|2024-11-20 11:09:10|181195.2|181065.2|181196.9|181066.9|181197.2|181067.2|181195.2|181065.2|7
1732100960000|2024-11-20 11:09:20|181197.2|181067.2|181196.8|181066.8|181201.7|181071.7|181196.8|181066.8|7
1732100970000|2024-11-20 11:09:30|181196.4|181066.4|181196.8|181066.8|181196.8|181066.8|181196.4|181066.4|2
1732100980000|2024-11-20 11:09:40|181198.2|181068.2|181201.2|181071.2|181201.2|181071.2|181198.2|181068.2|3
1732100990000|2024-11-20 11:09:50|181200.6|181070.6|181198.5|181068.5|181200.6|181070.6|181198.1|181068.1|4
1732101000000|2024-11-20 11:10:00|181199.5|181069.5|181205.9|181075.9|181206.6|181076.6|181197.8|181067.8|8
1732101010000|2024-11-20 11:10:10|181207.6|181077.6|181214.9|181084.9|181217.5|181087.5|181207.6|181077.6|5
1732101020000|2024-11-20 11:10:20|181212.7|181082.7|181212.1|181082.1|181213.4|181083.4|181209.4|181079.4|7
1732101030000|2024-11-20 11:10:30|181213.1|181083.1|181213.4|181083.4|181214.1|181084.1|181213.1|181083.1|5
1732101040000|2024-11-20 11:10:40|181214.1|181084.1|181211.3|181081.3|181214.1|181084.1|181210.8|181080.8|5
1732101050000|2024-11-20 11:10:50|181212.1|181082.1|181206.2|181076.2|181212.1|181082.1|181205.5|181075.5|9
1732101060000|2024-11-20 11:11:00|181205.1|181075.1|181201.9|181071.9|181205.1|181075.1|181200.9|181070.9|5
1732101070000|2024-11-20 11:11:10|181201.6|181071.6|181219.9|181089.9|181223.6|181093.6|181201.6|181071.6|8
1732101080000|2024-11-20 11:11:20|181220.9|181090.9|181226|181096|181226|181096|181220.9|181090.9|10
1732101090000|2024-11-20 11:11:30|181226.3|181096.3|181300.8|181170.8|181311.8|181192.8|181220|181090|17
1732101100000|2024-11-20 11:11:40|181301.8|181171.8|181316.7|181186.7|181320.1|181190.1|181299.5|181169.5|19
1732101110000|2024-11-20 11:11:50|181320.7|181190.7|181314.4|181184.4|181320.7|181190.7|181311.1|181181.1|7
1732101120000|2024-11-20 11:12:00|181316.7|181186.7|181323.1|181193.1|181323.7|181193.7|181314.4|181184.4|12
1732101130000|2024-11-20 11:12:10|181326.5|181196.5|181343|181213|181347|181217|181321.2|181191.2|11
1732101140000|2024-11-20 11:12:20|181342.7|181212.7|181340|181210|181342.7|181212.7|181336.4|181206.4|12
1732101150000|2024-11-20 11:12:30|181339.7|181209.7|181338.7|181208.7|181341|181211|181337|181207|11
1732101160000|2024-11-20 11:12:40|181338.3|181208.3|181339|181209|181339.7|181209.7|181332.4|181202.4|12
1732101170000|2024-11-20 11:12:50|181339.7|181209.7|181342.8|181212.8|181346.4|181216.4|181339.7|181209.7|8
1732101180000|2024-11-20 11:13:00|181343.1|181213.1|181371.2|181241.2|181371.2|181241.2|181343.1|181213.1|13
1732101190000|2024-11-20 11:13:10|181372.9|181242.9|181348.8|181218.8|181374.2|181244.2|181344.4|181214.4|12
1732101200000|2024-11-20 11:13:20|181349.4|181219.4|181346.2|181216.2|181349.4|181219.4|181345.2|181215.2|7
1732101210000|2024-11-20 11:13:30|181345.2|181215.2|181390.7|181260.7|181390.7|181260.7|181329.4|181199.4|14
1732101220000|2024-11-20 11:13:40|181389.4|181259.4|181390.7|181260.7|181390.7|181260.7|181389.4|181259.4|2
1732101230000|2024-11-20 11:13:50|181391.7|181261.7|181439.5|181349.5|181454.3|181364.3|181391.7|181261.7|9
1732101240000|2024-11-20 11:14:00|181443.4|181353.4|181545.1|181415.1|181545.1|181415.1|181442.7|181332.3|25
1732101250000|2024-11-20 11:14:10|181546.7|181416.7|181532|181402|181551.8|181421.8|181518.4|181388.4|17
1732101260000|2024-11-20 11:14:20|181531.3|181401.3|181515.8|181385.8|181534|181404|181515|181385|15
1732101270000|2024-11-20 11:14:30|181525.1|181395.1|181526.9|181396.9|181531.2|181401.2|181513.6|181383.6|12
1732101280000|2024-11-20 11:14:40|181498.4|181368.4|181503.7|181373.7|181503.7|181373.7|181494.8|181364.8|13
1732101290000|2024-11-20 11:14:50|181504|181374|181512.6|181382.6|181513.6|181383.6|181504|181374|13
1732101300000|2024-11-20 11:15:00|181514.9|181384.9|181515.2|181385.2|181540|181410|181509.8|181379.8|8
1732101310000|2024-11-20 11:15:10|181495.9|181365.9|181503.7|181373.7|181505.4|181375.4|181495.9|181365.9|7
1732101320000|2024-11-20 11:15:20|181503.4|181373.4|181503|181373|181505.4|181375.4|181501.7|181371.7|7
1732101330000|2024-11-20 11:15:30|181506.4|181376.4|181533.8|181403.8|181533.8|181403.8|181503|181373|15
1732101340000|2024-11-20 11:15:40|181537.2|181407.2|181563.6|181433.6|181563.6|181433.6|181537.2|181407.2|14
1732101350000|2024-11-20 11:15:50|181555.2|181425.2|181557.6|181427.6|181558.9|181428.9|181555.2|181425.2|7
1732101360000|2024-11-20 11:16:00|181556.9|181426.9|181567.9|181437.9|181568.5|181438.5|181555.6|181425.6|10
1732101370000|2024-11-20 11:16:10|181566.9|181436.9|181570.8|181440.8|181571.4|181441.4|181566.9|181436.9|7
1732101380000|2024-11-20 11:16:20|181570.1|181440.1|181566.6|181436.6|181571.5|181441.5|181563.3|181433.3|12
1732101390000|2024-11-20 11:16:30|181568.6|181438.6|181565.8|181435.8|181568.6|181438.6|181563.7|181433.7|6
1732101400000|2024-11-20 11:16:40|181565.5|181435.5|181564.1|181474.1|181582|181478.7|181561|181435.5|14
1732101410000|2024-11-20 11:16:50|181569|181479|181616.7|181486.7|181623|181493|181566.9|181476.9|13
1732101420000|2024-11-20 11:17:00|181610.2|181480.2|181603.2|181473.2|181625.2|181495.2|181602.8|181472.8|18
1732101430000|2024-11-20 11:17:10|181603.5|181473.5|181599.5|181469.5|181607.2|181477.2|181592.2|181462.2|8
1732101440000|2024-11-20 11:17:20|181600.5|181470.5|181590.6|181460.6|181600.5|181470.5|181590.6|181460.6|3
1732101450000|2024-11-20 11:17:30|181588.8|181458.8|181588.8|181458.8|181588.8|181458.8|181582.8|181452.8|4
1732101460000|2024-11-20 11:17:40|181588.1|181458.1|181588.9|181458.9|181590.1|181460.1|181582.8|181452.8|13
1732101470000|2024-11-20 11:17:50|181590.7|181460.7|181590.7|181460.7|181590.7|181460.7|181589|181459|3
1732101480000|2024-11-20 11:18:00|181587.3|181457.3|181585.7|181455.7|181587.3|181457.3|181584.7|181454.7|7
1732101490000|2024-11-20 11:18:10|181585.6|181455.6|181586.6|181456.6|181586.6|181456.6|181585.3|181455.3|3
1732101500000|2024-11-20 11:18:20|181586.3|181456.3|181557.4|181427.4|181586.3|181456.3|181537.4|181426.8|19
1732101510000|2024-11-20 11:18:30|181553.7|181423.7|181560.4|181430.4|181562.8|181432.8|181553.7|181423.7|10
1732101520000|2024-11-20 11:18:40|181560.1|181430.1|181561.7|181431.7|181561.7|181431.7|181560.1|181430.1|2
1732101530000|2024-11-20 11:18:50|181561.1|181431.1|181566.7|181436.7|181566.7|181436.7|181560.7|181430.7|7
1732101540000|2024-11-20 11:19:00|181575.1|181445.1|181579.5|181449.5|181584.5|181454.5|181575.1|181445.1|8
1732101550000|2024-11-20 11:19:10|181577.5|181447.5|181574.7|181444.7|181578.5|181448.5|181571.8|181441.8|11
1732101560000|2024-11-20 11:19:20|181576.4|181446.4|181564.6|181434.6|181581|181451|181564.6|181434.6|7
1732101570000|2024-11-20 11:19:30|181564.3|181434.3|181564.3|181434.3|181564.3|181434.3|181564.3|181434.3|1
1732101580000|2024-11-20 11:19:40|181564.6|181434.6|181564.7|181434.7|181564.7|181434.7|181564.3|181434.3|4
1732101590000|2024-11-20 11:19:50|181564|181434|181564.7|181434.7|181564.7|181434.7|181563.7|181433.7|5
1732101600000|2024-11-20 11:20:00|181564.3|181434.3|181564|181434|181564.3|181434.3|181563.7|181433.7|4
1732101610000|2024-11-20 11:20:10|181564.7|181434.7|181576|181446|181578.7|181448.7|181564.3|181434.3|7
1732101620000|2024-11-20 11:20:20|181575.3|181445.3|181575.5|181445.5|181575.7|181445.7|181575.3|181445.3|5
1732101630000|2024-11-20 11:20:30|181575.7|181445.7|181575.7|181445.7|181582|181452|181575.7|181445.7|4
1732101640000|2024-11-20 11:20:40|181579.5|181449.5|181593|181463|181593.4|181463.4|181579.5|181449.5|3
1732101650000|2024-11-20 11:20:50|181593.4|181463.4|181593|181463|181598|181468|181593|181463|7
1732101660000|2024-11-20 11:21:00|181597|181467|181601.8|181471.8|181607.1|181477.1|181593|181463|8
1732101670000|2024-11-20 11:21:10|181600.1|181470.1|181604.7|181474.7|181607|181477|181596.8|181466.8|13
1732101680000|2024-11-20 11:21:20|181610.4|181480.4|181585.7|181455.7|181610.4|181480.4|181578|181448|15
1732101690000|2024-11-20 11:21:30|181584.7|181454.7|181578|181448|181584.7|181454.7|181578|181448|4
1732101700000|2024-11-20 11:21:40|181581.3|181451.3|181578|181448|181583.7|181453.7|181578|181448|7
1732101720000|2024-11-20 11:22:00|181583|181453|181589.7|181459.7|181589.7|181459.7|181583|181453|8
1732101730000|2024-11-20 11:22:10|181591.1|181461.1|181591.1|181461.1|181591.1|181461.1|181591.1|181461.1|1
1732101740000|2024-11-20 11:22:20|181592.6|181462.6|181592.6|181462.6|181592.6|181462.6|181592.6|181462.6|1
1732101760000|2024-11-20 11:22:40|181594.2|181464.2|181589.1|181459.1|181594.2|181464.2|181589.1|181459.1|4
1732101770000|2024-11-20 11:22:50|181587.4|181457.4|181577.3|181447.3|181587.4|181457.4|181577.3|181447.3|4
1732101780000|2024-11-20 11:23:00|181579.7|181449.7|181543.5|181413.5|181584.6|181454.6|181543.5|181413.5|10
1732101790000|2024-11-20 11:23:10|181546.8|181416.8|181545.8|181415.8|181546.8|181416.8|181545.1|181415.1|5
1732101800000|2024-11-20 11:23:20|181546.1|181416.1|181547.5|181417.5|181547.5|181417.5|181546.1|181416.1|6
1732101810000|2024-11-20 11:23:30|181549.7|181419.7|181553.8|181423.8|181553.8|181423.8|181549.7|181419.7|4
1732101820000|2024-11-20 11:23:40|181552.4|181422.4|181542.3|181412.3|181552.4|181422.4|181542.3|181412.3|9
1732101830000|2024-11-20 11:23:50|181542.9|181412.9|181538.3|181408.3|181545.3|181415.3|181538.3|181408.3|11
1732101840000|2024-11-20 11:24:00|181536.7|181406.7|181494.6|181404.6|181539|181409|181494.6|181404.6|6
1732101850000|2024-11-20 11:24:10|181454.1|181364.1|181462.9|181332.9|181470.9|181364.1|181454.1|181332.9|14
1732101860000|2024-11-20 11:24:20|181461|181331|181446.6|181316.6|181465.7|181335.7|181445|181315|15
1732101870000|2024-11-20 11:24:30|181446.3|181316.3|181451.4|181321.4|181455|181325|181446.3|181316.3|8
1732101880000|2024-11-20 11:24:40|181455|181325|181453.5|181323.5|181456.3|181326.3|181446.7|181316.7|13
1732101890000|2024-11-20 11:24:50|181447.2|181317.2|181445.5|181315.5|181447.2|181317.2|181445.2|181315.2|3
1732101900000|2024-11-20 11:25:00|181446.5|181316.5|181448.2|181318.2|181455.4|181325.4|181445.5|181315.5|7
1732101910000|2024-11-20 11:25:10|181445.2|181315.2|181445.5|181315.5|181447.8|181317.8|181445.2|181315.2|7
1732101920000|2024-11-20 11:25:20|181444.8|181314.8|181444.8|181314.8|181445.8|181315.8|181444.8|181314.8|5
1732101930000|2024-11-20 11:25:30|181455.5|181325.5|181457.2|181327.2|181458.5|181328.5|181455.5|181325.5|6
1732101940000|2024-11-20 11:25:40|181455.8|181325.8|181455.8|181325.8|181455.8|181325.8|181455.8|181325.8|1
1732101950000|2024-11-20 11:25:50|181453.1|181323.1|181455.8|181325.8|181455.8|181325.8|181453.1|181323.1|2
1732101960000|2024-11-20 11:26:00|181448.1|181318.1|181398.4|181268.4|181448.1|181318.1|181397.1|181267.1|10
1732101970000|2024-11-20 11:26:10|181398.1|181268.1|181402.5|181272.5|181403.8|181273.8|181397.4|181267.4|8
1732101980000|2024-11-20 11:26:20|181403.1|181273.1|181407.5|181277.5|181407.5|181277.5|181403.1|181273.1|5
1732101990000|2024-11-20 11:26:30|181406.9|181276.9|181406.9|181276.9|181407.5|181277.5|181406.5|181276.5|5
1732102000000|2024-11-20 11:26:40|181407.2|181277.2|181408.6|181278.6|181410.2|181280.2|181407.2|181277.2|6
1732102010000|2024-11-20 11:26:50|181408.9|181278.9|181408.9|181278.9|181409.6|181279.6|181408.9|181278.9|5
1732102020000|2024-11-20 11:27:00|181408.2|181278.2|181406.5|181276.5|181408.2|181278.2|181406.5|181276.5|5
1732102030000|2024-11-20 11:27:10|181407.2|181277.2|181399.3|181269.3|181408.6|181278.6|181399.3|181269.3|4
1732102040000|2024-11-20 11:27:20|181397.2|181267.2|181395.6|181265.6|181397.2|181267.2|181388.7|181258.7|13
1732102050000|2024-11-20 11:27:30|181395.2|181265.2|181395.6|181265.6|181395.9|181265.9|181394.2|181264.2|6
1732102060000|2024-11-20 11:27:40|181395.9|181265.9|181395.6|181265.6|181395.9|181265.9|181395.6|181265.6|2
1732102070000|2024-11-20 11:27:50|181395.2|181265.2|181412|181282|181414.3|181284.3|181395.2|181265.2|9
1732102080000|2024-11-20 11:28:00|181415.6|181285.6|181407.3|181277.3|181415.6|181285.6|181406.3|181276.3|8
1732102090000|2024-11-20 11:28:10|181407|181277|181395|181265|181407.4|181277.4|181395|181265|6
1732102100000|2024-11-20 11:28:20|181394.4|181264.4|181398.4|181268.4|181398.4|181268.4|181394.4|181264.4|5
1732102110000|2024-11-20 11:28:30|181399.4|181269.4|181401.4|181271.4|181401.4|181271.4|181398.7|181268.7|3
1732102120000|2024-11-20 11:28:40|181400.8|181270.8|181408|181278|181414.7|181284.7|181400.1|181270.1|12
1732102130000|2024-11-20 11:28:50|181407.7|181277.7|181407.9|181277.9|181422.6|181292.6|181407.7|181277.7|9
1732102140000|2024-11-20 11:29:00|181408.2|181278.2|181402.3|181272.3|181408.2|181278.2|181402.3|181272.3|6
1732102150000|2024-11-20 11:29:10|181400.9|181270.9|181401.2|181271.2|181404.9|181274.9|181400.9|181270.9|8
1732102160000|2024-11-20 11:29:20|181401.6|181271.6|181402.9|181272.9|181403.9|181273.9|181401.6|181271.6|4
1732102170000|2024-11-20 11:29:30|181402.3|181272.3|181397.8|181267.8|181404.6|181274.6|181396.8|181266.8|9
1732102180000|2024-11-20 11:29:40|181398.2|181268.2|181397.5|181267.5|181398.5|181268.5|181397.5|181267.5|5
1732102190000|2024-11-20 11:29:50|181398.2|181268.2|181400.1|181270.1|181400.1|181270.1|181395.5|181265.5|6
1732102200000|2024-11-20 11:30:00|181399.8|181269.8|181408.5|181278.5|181416.3|181286.3|181399.8|181269.8|15
1732102210000|2024-11-20 11:30:10|181407.8|181277.8|181398.3|181268.3|181407.8|181277.8|181397.9|181267.9|9
1732102220000|2024-11-20 11:30:20|181397.3|181267.3|181395|181265|181397.3|181267.3|181391|181261|11
1732102230000|2024-11-20 11:30:30|181395.3|181265.3|181387.6|181257.6|181395.6|181265.6|181387.6|181257.6|6
1732102240000|2024-11-20 11:30:40|181385.9|181255.9|181383.9|181253.9|181387.5|181257.5|181383.9|181253.9|6
1732102250000|2024-11-20 11:30:50|181382.5|181252.5|181386.8|181256.8|181386.8|181256.8|181379.5|181249.5|4
1732102260000|2024-11-20 11:31:00|181385.6|181255.6|181382.2|181252.2|181385.8|181255.8|181377.2|181247.2|7
1732102270000|2024-11-20 11:31:10|181377.9|181247.9|181345.4|181215.4|181380.3|181250.3|181345.4|181215.4|13
1732102280000|2024-11-20 11:31:20|181343.7|181213.7|181346.3|181216.3|181346.7|181216.7|181341.8|181211.8|11
1732102290000|2024-11-20 11:31:30|181346.7|181216.7|181348.9|181218.9|181351.2|181221.2|181346.7|181216.7|8
1732102300000|2024-11-20 11:31:40|181350.9|181220.9|181347.9|181217.9|181350.9|181220.9|181342.2|181212.2|8
1732102310000|2024-11-20 11:31:50|181346.9|181216.9|181346.5|181216.5|181349.2|181219.2|181346.5|181216.5|7
1732102320000|2024-11-20 11:32:00|181346.9|181216.9|181360.5|181230.5|181360.5|181230.5|181346.9|181216.9|9
1732102330000|2024-11-20 11:32:10|181358.8|181228.8|181376.5|181246.5|181378.5|181248.5|181358.8|181228.8|10
1732102340000|2024-11-20 11:32:20|181379.9|181249.9|181383.8|181253.8|181384.5|181254.5|181379.9|181249.9|7
1732102350000|2024-11-20 11:32:30|181388.2|181258.2|181395.7|181265.7|181398.3|181268.3|181388.2|181258.2|7
1732102360000|2024-11-20 11:32:40|181397.3|181267.3|181402.7|181272.7|181402.7|181272.7|181397.3|181267.3|8
1732102370000|2024-11-20 11:32:50|181402.3|181272.3|181404.5|181274.5|181407.5|181277.5|181402.3|181272.3|8
1732102380000|2024-11-20 11:33:00|181403.8|181273.8|181400.8|181270.8|181403.8|181273.8|181400.8|181270.8|2
1732102390000|2024-11-20 11:33:10|181401.2|181271.2|181403.5|181273.5|181404.9|181274.9|181400.2|181270.2|14
1732102400000|2024-11-20 11:33:20|181401.2|181271.2|181391.2|181261.2|181402.5|181272.5|181390.6|181260.6|10
1732102410000|2024-11-20 11:33:30|181392.2|181262.2|181401.2|181271.2|181405.8|181275.8|181392.2|181262.2|10
1732102420000|2024-11-20 11:33:40|181400.8|181270.8|181384.2|181254.2|181401.2|181271.2|181380.9|181250.9|10
1732102430000|2024-11-20 11:33:50|181382.6|181252.6|181380.9|181250.9|181382.6|181252.6|181380.6|181250.6|7
1732102440000|2024-11-20 11:34:00|181371.9|181241.9|181379.1|181249.1|181381.1|181251.1|181371.9|181241.9|11
1732102450000|2024-11-20 11:34:10|181379.4|181249.4|181383.9|181253.9|181383.9|181253.9|181379.4|181249.4|9
1732102460000|2024-11-20 11:34:20|181382.9|181252.9|181383.3|181253.3|181383.9|181253.9|181382.9|181252.9|4
1732102470000|2024-11-20 11:34:30|181383.6|181253.6|181383.9|181253.9|181383.9|181253.9|181383.3|181253.3|4
1732102480000|2024-11-20 11:34:40|181383.3|181253.3|181383.6|181253.6|181384.3|181254.3|181383.3|181253.3|4
1732102490000|2024-11-20 11:34:50|181382.9|181252.9|181383.9|181253.9|181384.3|181254.3|181382.9|181252.9|5
1732102500000|2024-11-20 11:35:00|181383.3|181253.3|181382.6|181252.6|181383.6|181253.6|181382.6|181252.6|5
1732102510000|2024-11-20 11:35:10|181383.6|181253.6|181377.7|181247.7|181383.9|181253.9|181372.4|181242.4|10
1732102520000|2024-11-20 11:35:20|181377.4|181247.4|181376.4|181246.4|181379|181249|181376.4|181246.4|4
1732102530000|2024-11-20 11:35:30|181377.7|181247.7|181365.7|181235.7|181379|181249|181361.2|181231.2|15
1732102540000|2024-11-20 11:35:40|181364.2|181234.2|181340.8|181210.8|181364.2|181234.2|181340.8|181210.8|7
1732102550000|2024-11-20 11:35:50|181339.1|181209.1|181339.1|181209.1|181339.1|181209.1|181339.1|181209.1|1
1732102570000|2024-11-20 11:36:10|181341.4|181211.4|181348.4|181218.4|181349.8|181219.8|181341.4|181211.4|7
1732102580000|2024-11-20 11:36:20|181351.1|181221.1|181367.1|181237.1|181367.1|181237.1|181351.1|181221.1|8
1732102590000|2024-11-20 11:36:30|181367.4|181237.4|181371.4|181241.4|181371.4|181241.4|181367.4|181237.4|8
1732102600000|2024-11-20 11:36:40|181372.4|181242.4|181374.8|181244.8|181374.8|181244.8|181372.4|181242.4|3
1732102610000|2024-11-20 11:36:50|181375.8|181245.8|181415.8|181285.8|181415.8|181285.8|181375.8|181245.8|9
1732102620000|2024-11-20 11:37:00|181416.2|181286.2|181420.9|181290.9|181421.6|181291.6|181415.8|181285.8|7
1732102630000|2024-11-20 11:37:10|181419.6|181289.6|181438.9|181308.9|181449.6|181319.6|181419.6|181289.6|12
1732102640000|2024-11-20 11:37:20|181436.9|181306.9|181429.9|181299.9|181436.9|181306.9|181429.9|181299.9|7
1732102650000|2024-11-20 11:37:30|181429.6|181299.6|181440.9|181310.9|181440.9|181310.9|181421.3|181291.3|5
1732102660000|2024-11-20 11:37:40|181439.3|181309.3|181422.7|181292.7|181443.7|181313.7|181422.7|181292.7|12
1732102670000|2024-11-20 11:37:50|181421.7|181291.7|181419|181289|181421.7|181291.7|181419|181289|7
1732102680000|2024-11-20 11:38:00|181418.7|181288.7|181415.6|181285.6|181419|181289|181414.9|181284.9|6
1732102690000|2024-11-20 11:38:10|181413.9|181283.9|181413.6|181283.6|181413.9|181283.9|181413.3|181283.3|4
1732102700000|2024-11-20 11:38:20|181411.2|181281.2|181395.9|181265.9|181411.2|181281.2|181393.2|181263.2|8
1732102710000|2024-11-20 11:38:30|181396.2|181266.2|181396.5|181266.5|181396.5|181266.5|181395.9|181265.9|3
1732102720000|2024-11-20 11:38:40|181396.9|181266.9|181396.9|181266.9|181396.9|181266.9|181396.5|181266.5|3
1732102730000|2024-11-20 11:38:50|181397.2|181267.2|181396.9|181266.9|181397.2|181267.2|181396.5|181266.5|4
1732102740000|2024-11-20 11:39:00|181398.5|181268.5|181399.1|181269.1|181399.1|181269.1|181398.5|181268.5|4
1732102750000|2024-11-20 11:39:10|181398.5|181268.5|181397.5|181267.5|181398.5|181268.5|181397.5|181267.5|4
1732102760000|2024-11-20 11:39:20|181397.8|181267.8|181398.8|181268.8|181398.8|181268.8|181397.8|181267.8|3
1732102770000|2024-11-20 11:39:30|181399.5|181269.5|181398.4|181268.4|181399.5|181269.5|181397.5|181267.5|6
1732102780000|2024-11-20 11:39:40|181398.7|181268.7|181399|181269|181399|181269|181398.4|181268.4|5
1732102790000|2024-11-20 11:39:50|181400|181270|181400.7|181270.7|181400.7|181270.7|181400|181270|2
1732102800000|2024-11-20 11:40:00|181402.4|181272.4|181478.8|181348.8|181481.1|181372.1|181402.4|181272.4|18
1732102810000|2024-11-20 11:40:10|181480.1|181350.1|181486.6|181356.6|181488|181358|181476.1|181346.1|18
1732102820000|2024-11-20 11:40:20|181490.9|181360.9|181487.9|181357.9|181497.6|181367.6|181487.6|181357.6|7
1732102830000|2024-11-20 11:40:30|181485.6|181355.6|181485.6|181355.6|181486.3|181356.3|181485.6|181355.6|4
1732102840000|2024-11-20 11:40:40|181483.8|181353.8|181484.1|181354.1|181484.1|181354.1|181483.1|181353.1|3
1732102850000|2024-11-20 11:40:50|181483.1|181353.1|181483.8|181353.8|181483.8|181353.8|181483.1|181353.1|2
1732102860000|2024-11-20 11:41:00|181479.4|181349.4|181471.7|181341.7|181483.4|181353.4|181471.4|181341.4|13
1732102870000|2024-11-20 11:41:10|181471.4|181341.4|181483.5|181353.5|181487.5|181357.5|181470.7|181340.7|13
1732102880000|2024-11-20 11:41:20|181483.2|181353.2|181487.4|181357.4|181487.4|181357.4|181483.2|181353.2|7
1732102890000|2024-11-20 11:41:30|181487.1|181357.1|181466.8|181336.8|181487.1|181357.1|181466.8|181336.8|8
1732102900000|2024-11-20 11:41:40|181465.2|181335.2|181441.3|181311.3|181465.2|181335.2|181439.5|181309.5|17
1732102910000|2024-11-20 11:41:50|181439.9|181309.9|181439.9|181309.9|181439.9|181309.9|181436.2|181306.2|4
1732102920000|2024-11-20 11:42:00|181441.5|181311.5|181433.9|181303.9|181441.5|181311.5|181433.9|181303.9|9
1732102930000|2024-11-20 11:42:10|181434.2|181304.2|181417.1|181287.1|181434.2|181304.2|181417.1|181287.1|9
1732102940000|2024-11-20 11:42:20|181415.2|181285.2|181399.1|181269.1|181415.2|181285.2|181386.9|181256.9|9
1732102950000|2024-11-20 11:42:30|181393.5|181263.5|181404|181274|181409.1|181279.1|181360.2|181263.5|11
1732102960000|2024-11-20 11:42:40|181395.7|181265.7|181381.8|181251.8|181403.4|181282.3|181357.4|181250.1|18
1732102970000|2024-11-20 11:42:50|181386.8|181256.8|181406.8|181276.8|181406.8|181276.8|181380.5|181250.5|12
1732102980000|2024-11-20 11:43:00|181405.8|181275.8|181409.5|181279.5|181409.5|181279.5|181401|181271|16
1732102990000|2024-11-20 11:43:10|181408.8|181278.8|181400.2|181270.2|181409.5|181279.5|181398.2|181268.2|12
1732103000000|2024-11-20 11:43:20|181403.2|181273.2|181405.7|181275.7|181406.7|181276.7|181402.9|181272.9|9
1732103010000|2024-11-20 11:43:30|181407.1|181277.1|181410.2|181280.2|181411.2|181281.2|181406.7|181276.7|6
1732103020000|2024-11-20 11:43:40|181412.1|181282.1|181381.6|181251.6|181412.1|181282.1|181381.6|181251.6|11
1732103030000|2024-11-20 11:43:50|181386.6|181256.6|181391.4|181261.4|181391.4|181261.4|181377.9|181247.9|11
1732103040000|2024-11-20 11:44:00|181393.1|181263.1|181396.5|181266.5|181398.2|181268.2|181391.4|181261.4|9
1732103050000|2024-11-20 11:44:10|181398.2|181268.2|181401.1|181271.1|181401.1|181271.1|181396.5|181266.5|7
1732103060000|2024-11-20 11:44:20|181400.8|181270.8|181401.4|181271.4|181401.4|181271.4|181400.4|181270.4|4
1732103070000|2024-11-20 11:44:30|181400.8|181270.8|181392.4|181262.4|181403.8|181273.8|181392.4|181262.4|7
1732103080000|2024-11-20 11:44:40|181392|181262|181398.9|181268.9|181401.9|181271.9|181392|181262|8
1732103090000|2024-11-20 11:44:50|181394.6|181264.6|181403.1|181273.1|181403.1|181273.1|181393.9|181263.9|11
1732103100000|2024-11-20 11:45:00|181404.7|181274.7|181414.3|181284.3|181432.4|181318.7|181380.7|181274.7|9
1732103110000|2024-11-20 11:45:10|181411|181281|181368.9|181278.9|181414.3|181284.3|181367.6|181277.6|12
1732103120000|2024-11-20 11:45:20|181365.6|181275.6|181372.3|181242.3|181381.5|181276.9|181352.6|181241.4|13
1732103130000|2024-11-20 11:45:30|181372.6|181242.6|181372.6|181242.6|181373|181243|181372.6|181242.6|3
1732103140000|2024-11-20 11:45:40|181369.3|181239.3|181373.8|181243.8|181373.8|181243.8|181367.5|181237.5|7
1732103150000|2024-11-20 11:45:50|181374.5|181244.5|181377.1|181247.1|181377.5|181247.5|181374.5|181244.5|6
1732103160000|2024-11-20 11:46:00|181375.8|181245.8|181395.4|181265.4|181399.4|181269.4|181375.8|181245.8|12
1732103170000|2024-11-20 11:46:10|181393.8|181263.8|181405.4|181275.4|181407|181277|181393.1|181263.1|11
1732103180000|2024-11-20 11:46:20|181406|181276|181412|181282|181412|181282|181406|181276|7
1732103190000|2024-11-20 11:46:30|181412.7|181282.7|181409|181279|181422.7|181292.7|181408.7|181278.7|13
1732103200000|2024-11-20 11:46:40|181407|181277|181392.7|181262.7|181407|181277|181392.7|181262.7|8
1732103210000|2024-11-20 11:46:50|181393.4|181263.4|181401.4|181271.4|181408.2|181278.2|181393.3|181263.3|11
1732103220000|2024-11-20 11:47:00|181394.4|181264.4|181404.5|181274.5|181404.5|181274.5|181394.1|181264.1|18
1732103230000|2024-11-20 11:47:10|181403.1|181273.1|181399.5|181269.5|181403.5|181273.5|181394.1|181264.1|12
1732103240000|2024-11-20 11:47:20|181393.8|181263.8|181398.5|181268.5|181400.4|181270.4|181391|181261|11
1732103250000|2024-11-20 11:47:30|181397.8|181267.8|181390.9|181260.9|181398.6|181268.6|181390.9|181260.9|10
1732103260000|2024-11-20 11:47:40|181396.2|181266.2|181392.3|181262.3|181396.2|181266.2|181390.9|181260.9|3
1732103270000|2024-11-20 11:47:50|181391.9|181261.9|181404.9|181274.9|181405.9|181275.9|181391.9|181261.9|10
1732103280000|2024-11-20 11:48:00|181403.6|181273.6|181404.3|181274.3|181404.3|181274.3|181402.9|181272.9|3
1732103290000|2024-11-20 11:48:10|181404.9|181274.9|181404.6|181274.6|181404.9|181274.9|181402.9|181272.9|6
1732103300000|2024-11-20 11:48:20|181405.6|181275.6|181403.6|181273.6|181405.6|181275.6|181402.6|181272.6|8
1732103310000|2024-11-20 11:48:30|181404.3|181274.3|181406.2|181276.2|181412.5|181282.5|181402.9|181272.9|9
1732103320000|2024-11-20 11:48:40|181412.5|181282.5|181401.1|181271.1|181415.2|181285.2|181396.7|181266.7|9
1732103330000|2024-11-20 11:48:50|181399.1|181269.1|181395.5|181265.5|181401.7|181271.7|181395|181265|8
1732103340000|2024-11-20 11:49:00|181391.2|181261.2|181386|181256|181391.2|181261.2|181382|181252|9
1732103350000|2024-11-20 11:49:10|181386.7|181256.7|181387.7|181257.7|181387.7|181257.7|181386.7|181256.7|2
1732103370000|2024-11-20 11:49:30|181379.7|181249.7|181383.4|181253.4|181383.4|181253.4|181379.7|181249.7|7
1732103380000|2024-11-20 11:49:40|181382.4|181252.4|181382.4|181252.4|181382.4|181252.4|181378.4|181248.4|3
1732103390000|2024-11-20 11:49:50|181382.1|181252.1|181315.7|181185.7|181382.1|181252.1|181295.7|181185.7|10
1732103400000|2024-11-20 11:50:00|181313.7|181183.7|181312.5|181182.5|181313.7|181183.7|181297.9|181167.9|15
1732103410000|2024-11-20 11:50:10|181314.5|181184.5|181331.5|181201.5|181331.5|181201.5|181314.5|181184.5|11
1732103420000|2024-11-20 11:50:20|181329.8|181199.8|181331.8|181201.8|181331.8|181201.8|181327.8|181197.8|6
1732103430000|2024-11-20 11:50:30|181329.5|181199.5|181328.8|181198.8|181331.8|181201.8|181325.1|181195.1|15
1732103440000|2024-11-20 11:50:40|181329.5|181199.5|181327.8|181197.8|181329.5|181199.5|181327.8|181197.8|6
1732103450000|2024-11-20 11:50:50|181327.9|181197.9|181331.4|181201.4|181331.4|181201.4|181317.9|181187.9|13
1732103460000|2024-11-20 11:51:00|181330.4|181200.4|181342|181212|181342.4|181212.4|181330.4|181200.4|10
1732103470000|2024-11-20 11:51:10|181343.7|181213.7|181338.7|181208.7|181343.7|181213.7|181337.7|181207.7|11
1732103480000|2024-11-20 11:51:20|181338.4|181208.4|181343.1|181213.1|181344.7|181214.7|181338.4|181208.4|10
1732103490000|2024-11-20 11:51:30|181342.8|181212.8|181342.8|181212.8|181342.8|181212.8|181342.8|181212.8|1
1732103500000|2024-11-20 11:51:40|181338.8|181208.8|181338.8|181208.8|181344.1|181214.1|181338.1|181208.1|14
1732103510000|2024-11-20 11:51:50|181339.1|181209.1|181338.8|181208.8|181343.1|181213.1|181338.8|181208.8|6
1732103520000|2024-11-20 11:52:00|181337.8|181207.8|181338.8|181208.8|181338.8|181208.8|181336.8|181206.8|4
1732103530000|2024-11-20 11:52:10|181339.5|181209.5|181338.8|181208.8|181339.5|181209.5|181337.8|181207.8|7
1732103540000|2024-11-20 11:52:20|181337.8|181207.8|181390.5|181260.5|181390.5|181260.5|181337.8|181207.8|14
1732103560000|2024-11-20 11:52:40|181390.9|181260.9|181393.4|181263.4|181393.4|181263.4|181390.9|181260.9|8
1732103570000|2024-11-20 11:52:50|181392.4|181262.4|181392.1|181262.1|181392.4|181262.4|181392|181262|3
1732103580000|2024-11-20 11:53:00|181392.4|181262.4|181405.2|181275.2|181405.2|181275.2|181392.1|181262.1|6
1732103590000|2024-11-20 11:53:10|181404.8|181274.8|181404.5|181274.5|181405.8|181275.8|181404.5|181274.5|5
1732103600000|2024-11-20 11:53:20|181403.8|181273.8|181408.2|181278.2|181408.2|181278.2|181403.8|181273.8|5
1732103610000|2024-11-20 11:53:30|181406.4|181276.4|181391.9|181261.9|181406.4|181276.4|181391.9|181261.9|3
1732103620000|2024-11-20 11:53:40|181390|181260|181378.1|181248.1|181390|181260|181378.1|181248.1|8
1732103630000|2024-11-20 11:53:50|181376.2|181246.2|181360.8|181230.8|181376.2|181246.2|181360.4|181230.4|9
1732103640000|2024-11-20 11:54:00|181362.4|181232.4|181327.1|181197.1|181362.7|181232.7|181321.1|181191.1|11
1732103650000|2024-11-20 11:54:10|181326.8|181196.8|181332.4|181202.4|181333.1|181203.1|181318.8|181188.8|14
1732103660000|2024-11-20 11:54:20|181336.8|181206.8|181333.2|181203.2|181339.4|181209.4|181332.1|181202.1|11
1732103670000|2024-11-20 11:54:30|181333.3|181203.3|181335|181205|181335|181205|181332.3|181202.3|7
1732103680000|2024-11-20 11:54:40|181334.3|181204.3|181334.2|181204.2|181366.1|181236.1|181330.7|181200.7|24
1732103690000|2024-11-20 11:54:50|181334.5|181204.5|181329.8|181199.8|181335.8|181205.8|181329.8|181199.8|12
1732103700000|2024-11-20 11:55:00|181330.1|181200.1|181333.1|181203.1|181333.2|181203.2|181327.8|181197.8|11
1732103710000|2024-11-20 11:55:10|181329.1|181199.1|181337|181207|181337|181207|181329.1|181199.1|12
1732103720000|2024-11-20 11:55:20|181335|181205|181334.7|181204.7|181336.3|181206.3|181334.7|181204.7|3
1732103730000|2024-11-20 11:55:30|181336.3|181206.3|181335|181205|181337|181207|181335|181205|8
1732103740000|2024-11-20 11:55:40|181335.3|181205.3|181337.3|181207.3|181337.3|181207.3|181335|181205|7
1732103750000|2024-11-20 11:55:50|181336.3|181206.3|181336.7|181206.7|181336.7|181206.7|181336|181206|4
1732103760000|2024-11-20 11:56:00|181336.3|181206.3|181328|181198|181337|181207|181324.6|181194.6|8
1732103770000|2024-11-20 11:56:10|181327.6|181197.6|181330.6|181200.6|181330.6|181200.6|181325.3|181195.3|5
1732103780000|2024-11-20 11:56:20|181331|181201|181332|181202|181332|181202|181331|181201|4
1732103790000|2024-11-20 11:56:30|181342.5|181212.5|181333.8|181203.8|181344.8|181214.8|181326.4|181196.4|6
1732103800000|2024-11-20 11:56:40|181333.4|181203.4|181368.9|181238.9|181368.9|181238.9|181333.4|181203.4|7
1732103810000|2024-11-20 11:56:50|181367.2|181237.2|181376.6|181246.6|181376.6|181246.6|181366.9|181236.9|4
1732103820000|2024-11-20 11:57:00|181377.6|181247.6|181374.2|181244.2|181377.9|181247.9|181374.2|181244.2|4
1732103830000|2024-11-20 11:57:10|181374.9|181244.9|181378.7|181248.7|181378.7|181248.7|181374.9|181244.9|3
1732103840000|2024-11-20 11:57:20|181379.4|181249.4|181379.4|181249.4|181379.4|181249.4|181379.4|181249.4|1
1732103850000|2024-11-20 11:57:30|181380.1|181250.1|181380.1|181250.1|181380.1|181250.1|181380.1|181250.1|1
1732103860000|2024-11-20 11:57:40|181381.6|181251.6|181390.1|181260.1|181390.1|181260.1|181381.6|181251.6|9
1732103870000|2024-11-20 11:57:50|181390.5|181260.5|181386.7|181256.7|181390.5|181260.5|181384.4|181254.4|8
1732103880000|2024-11-20 11:58:00|181386.4|181256.4|181386.9|181256.9|181386.9|181256.9|181384.2|181254.2|9
1732103890000|2024-11-20 11:58:10|181386.5|181256.5|181384.5|181254.5|181386.5|181256.5|181379.9|181249.9|9
1732103900000|2024-11-20 11:58:20|181383.9|181253.9|181374.9|181244.9|181383.9|181253.9|181372.5|181242.5|12
1732103910000|2024-11-20 11:58:30|181378.2|181248.2|181380.5|181250.5|181380.5|181250.5|181378.2|181248.2|9
1732103920000|2024-11-20 11:58:40|181381.5|181251.5|181380.2|181250.2|181382.2|181252.2|181379.9|181249.9|7
1732103930000|2024-11-20 11:58:50|181381.5|181251.5|181379.8|181249.8|181381.5|181251.5|181374.8|181244.8|10
1732103940000|2024-11-20 11:59:00|181375.8|181245.8|181375.8|181245.8|181376.5|181246.5|181371.3|181241.3|10
1732103950000|2024-11-20 11:59:10|181369.5|181239.5|181365.8|181235.8|181374.2|181244.2|181362.8|181232.8|8
1732103960000|2024-11-20 11:59:20|181368.8|181238.8|181368.8|181238.8|181368.8|181238.8|181368.8|181238.8|1
1732103970000|2024-11-20 11:59:30|181367.2|181237.2|181339.5|181209.5|181367.2|181237.2|181333.7|181203.7|12
1732103980000|2024-11-20 11:59:40|181344.1|181214.1|181331.5|181201.5|181344.1|181214.1|181331.5|181201.5|6
1732103990000|2024-11-20 11:59:50|181336.2|181206.2|181382.4|181166.8|181382.4|181215.9|181336.2|181166.8|9
1732104000000|2024-11-20 12:00:00|181412.5|181146|181391.3|181136.3|181414.3|181146|181390.7|181122|13
1732104010000|2024-11-20 12:00:10|181390.7|181136|181375|181156.3|181397.3|181175|181304.4|181126.7|20
1732104020000|2024-11-20 12:00:20|181380|181155.3|181359|181140.3|181382.7|181192|181318.5|181140.3|17
1732104030000|2024-11-20 12:00:30|181314.4|181184.4|181344.6|181131.3|181356.6|181199.7|181313.3|181131.3|13
1732104040000|2024-11-20 12:00:40|181343.3|181138|181343.3|181139|181343.3|181142.3|181343.3|181135.3|8
1732104050000|2024-11-20 12:00:50|181308.5|181142.3|181308.5|181178.5|181308.5|181178.5|181308.5|181131|5
1732104060000|2024-11-20 12:01:00|181311.2|181181.2|181305.5|181175.5|181342.8|181181.2|181299.7|181141.4|7
1732104070000|2024-11-20 12:01:10|181304.5|181174.5|181295.9|181165.9|181304.5|181174.5|181295.9|181165.9|8
1732104080000|2024-11-20 12:01:20|181294|181164|181296.3|181077.3|181301.7|181164|181250.5|181075.7|29
1732104090000|2024-11-20 12:01:30|181255.9|181125.9|181252.5|181122.5|181291.3|181135.2|181251|181073.7|20
1732104100000|2024-11-20 12:01:40|181252.9|181122.9|181301|181094.7|181301.3|181137.4|181248.5|181071|17
1732104110000|2024-11-20 12:01:50|181299.7|181093.3|181255.7|181125.7|181299.7|181143.4|181235|181076|22
1732104120000|2024-11-20 12:02:00|181243.5|181113.5|181232.8|181102.8|181252.2|181122.2|181232.8|181102.8|17
1732104130000|2024-11-20 12:02:10|181233.2|181103.2|181218.8|181088.8|181234.8|181104.8|181203.1|181073.1|11
1732104140000|2024-11-20 12:02:20|181217.5|181087.5|181218.1|181088.1|181219.8|181089.8|181212.5|181082.5|8
1732104150000|2024-11-20 12:02:30|181226.4|181096.4|181212.5|181082.5|181228.1|181098.1|181212.5|181082.5|11
1732104160000|2024-11-20 12:02:40|181212.4|181082.4|181227.3|181097.3|181227.6|181097.6|181210.4|181080.4|10
1732104170000|2024-11-20 12:02:50|181227|181097|181229.8|181099.8|181230.5|181100.5|181227|181097|7
1732104180000|2024-11-20 12:03:00|181230.2|181100.2|181231.5|181101.5|181232.9|181102.9|181230.2|181100.2|10
1732104190000|2024-11-20 12:03:10|181227.5|181097.5|181226.5|181096.5|181229.1|181099.1|181225.8|181095.8|8
1732104200000|2024-11-20 12:03:20|181212.8|181082.8|181197.9|181067.9|181219.1|181089.1|181196.9|181066.9|10
1732104210000|2024-11-20 12:03:30|181197.5|181067.5|181197.7|181067.7|181197.7|181067.7|181194.4|181064.4|7
1732104220000|2024-11-20 12:03:40|181208|181078|181215.1|181085.1|181215.1|181085.1|181208|181078|5
1732104230000|2024-11-20 12:03:50|181216.8|181086.8|181222.7|181092.7|181223.1|181093.1|181216.8|181086.8|4
1732104240000|2024-11-20 12:04:00|181223.1|181093.1|181216.1|181086.1|181224.1|181094.1|181216.1|181086.1|9
1732104250000|2024-11-20 12:04:10|181215.1|181085.1|181213.5|181083.5|181216.1|181086.1|181211.8|181081.8|9
1732104260000|2024-11-20 12:04:20|181214.8|181084.8|181185.7|181055.7|181214.8|181084.8|181180.7|181050.7|12
1732104270000|2024-11-20 12:04:30|181190|181060|181178.4|181048.4|181191|181061|181178.4|181048.4|11
1732104280000|2024-11-20 12:04:40|181176.3|181046.3|181167.9|181037.9|181176.3|181046.3|181167.2|181037.2|7
1732104290000|2024-11-20 12:04:50|181167.6|181037.6|181172.2|181042.2|181172.2|181042.2|181167.6|181037.6|5
1732104300000|2024-11-20 12:05:00|181171.6|181041.6|181176.9|181046.9|181176.9|181046.9|181171.6|181041.6|8
1732104310000|2024-11-20 12:05:10|181175.3|181045.3|181176.9|181046.9|181176.9|181046.9|181175.2|181045.2|4
1732104320000|2024-11-20 12:05:20|181177.9|181047.9|181177.6|181047.6|181179.6|181049.6|181177.6|181047.6|6
1732104330000|2024-11-20 12:05:30|181177.3|181047.3|181177.3|181047.3|181177.3|181047.3|181177.3|181047.3|1
1732104340000|2024-11-20 12:05:40|181177.6|181047.6|181178.3|181048.3|181178.9|181048.9|181176.3|181046.3|8
1732104350000|2024-11-20 12:05:50|181178.2|181048.2|181168.1|181038.1|181178.2|181048.2|181164.5|181034.5|8
1732104360000|2024-11-20 12:06:00|181169.8|181039.8|181172.4|181042.4|181172.4|181042.4|181167.8|181037.8|8
1732104370000|2024-11-20 12:06:10|181172.7|181042.7|181172.1|181042.1|181173.1|181043.1|181171.4|181041.4|6
1732104380000|2024-11-20 12:06:20|181172.4|181042.4|181173.1|181043.1|181173.1|181043.1|181171.4|181041.4|5
1732104390000|2024-11-20 12:06:30|181172.8|181042.8|181172.4|181042.4|181173.1|181043.1|181172.4|181042.4|5
1732104400000|2024-11-20 12:06:40|181172.7|181042.7|181172.7|181042.7|181172.7|181042.7|181172.7|181042.7|1
1732104410000|2024-11-20 12:06:50|181174.1|181044.1|181177.4|181047.4|181177.4|181047.4|181174.1|181044.1|5
1732104420000|2024-11-20 12:07:00|181178.4|181048.4|181209.9|181079.9|181210.2|181080.2|181178.4|181048.4|11
1732104430000|2024-11-20 12:07:10|181210.2|181080.2|181225.4|181095.4|181227.4|181097.4|181210.2|181080.2|9
1732104440000|2024-11-20 12:07:20|181224.7|181094.7|181229.4|181099.4|181230.7|181100.7|181224.7|181094.7|7
1732104450000|2024-11-20 12:07:30|181228|181098|181228.1|181098.1|181229.4|181099.4|181228|181098|5
1732104460000|2024-11-20 12:07:40|181227.7|181097.7|181228.7|181098.7|181229.7|181099.7|181227.7|181097.7|5
1732104470000|2024-11-20 12:07:50|181227.7|181097.7|181227.7|181097.7|181228.1|181098.1|181227.7|181097.7|3
1732104480000|2024-11-20 12:08:00|181236.3|181106.3|181231.7|181101.7|181236.3|181106.3|181228.4|181098.4|10
1732104490000|2024-11-20 12:08:10|181231.1|181101.1|181230.7|181100.7|181231.1|181101.1|181230.7|181100.7|2
1732104500000|2024-11-20 12:08:20|181231.1|181101.1|181238.5|181108.5|181238.5|181108.5|181230.7|181100.7|10
1732104510000|2024-11-20 12:08:30|181235.1|181105.1|181233.5|181103.5|181235.1|181105.1|181233.5|181103.5|3
1732104520000|2024-11-20 12:08:40|181233.4|181103.4|181260.5|181130.5|181260.5|181130.5|181233.4|181103.4|7
1732104530000|2024-11-20 12:08:50|181279.5|181149.5|181255.9|181125.9|181281.9|181151.9|181254.9|181124.9|14
1732104540000|2024-11-20 12:09:00|181255.6|181125.6|181257|181127|181259.6|181129.6|181255.6|181125.6|10
1732104550000|2024-11-20 12:09:10|181257.3|181127.3|181314.3|181184.3|181314.3|181184.3|181256.6|181126.6|17
1732104560000|2024-11-20 12:09:20|181312.6|181182.6|181314.3|181184.3|181314.3|181184.3|181312.6|181182.6|2
1732104570000|2024-11-20 12:09:30|181311.3|181181.3|181292.7|181162.7|181314.3|181184.3|181292.7|181162.7|7
1732104590000|2024-11-20 12:09:50|181293|181163|181313|181183|181313|181183|181293|181163|9
1732104600000|2024-11-20 12:10:00|181309.3|181179.3|181307|181177|181309.3|181179.3|181305.3|181175.3|4
1732104610000|2024-11-20 12:10:10|181306.3|181176.3|181314.7|181184.7|181314.7|181184.7|181306.3|181176.3|3
1732104620000|2024-11-20 12:10:20|181311.3|181181.3|181312.4|181182.4|181314.7|181184.7|181309|181179|6
1732104630000|2024-11-20 12:10:30|181314.7|181184.7|181308.7|181178.7|181314.7|181184.7|181308|181178|6
1732104640000|2024-11-20 12:10:40|181313|181183|181302.6|181172.6|181313|181183|181301.9|181171.9|6
1732104650000|2024-11-20 12:10:50|181300.9|181170.9|181292.6|181162.6|181300.9|181170.9|181285.1|181155.1|6
1732104660000|2024-11-20 12:11:00|181300.3|181170.3|181314.9|181184.9|181314.9|181184.9|181300.3|181170.3|4
1732104690000|2024-11-20 12:11:30|181316.9|181186.9|181320.9|181190.9|181320.9|181190.9|181316.9|181186.9|3
1732104700000|2024-11-20 12:11:40|181321.3|181191.3|181334.4|181204.4|181334.4|181204.4|181321.3|181191.3|11
1732104710000|2024-11-20 12:11:50|181336.4|181206.4|181334.1|181204.1|181337.1|181207.1|181334.1|181204.1|5
1732104720000|2024-11-20 12:12:00|181335.4|181205.4|181335.4|181205.4|181335.4|181205.4|181335.4|181205.4|1
1732104730000|2024-11-20 12:12:10|181335.8|181205.8|181336.1|181206.1|181336.1|181206.1|181335.4|181205.4|6
1732104740000|2024-11-20 12:12:20|181335.4|181205.4|181334.4|181204.4|181335.4|181205.4|181334.4|181204.4|3
1732104750000|2024-11-20 12:12:30|181332.2|181202.2|181330.9|181200.9|181332.2|181202.2|181330.6|181200.6|3
1732104760000|2024-11-20 12:12:40|181330.2|181200.2|181329.5|181199.5|181330.9|181200.9|181328.9|181198.9|6
1732104770000|2024-11-20 12:12:50|181328.2|181198.2|181328.2|181198.2|181328.2|181198.2|181328.2|181198.2|1
1732104780000|2024-11-20 12:13:00|181328.6|181198.6|181326.9|181196.9|181328.9|181198.9|181326.9|181196.9|7
1732104790000|2024-11-20 12:13:10|181327.2|181197.2|181327.9|181197.9|181328.6|181198.6|181326.9|181196.9|6
1732104800000|2024-11-20 12:13:20|181328.3|181198.3|181296.5|181166.5|181328.3|181198.3|181280.3|181150.3|13
1732104810000|2024-11-20 12:13:30|181297.8|181167.8|181309.8|181179.8|181313.8|181183.8|181297.8|181167.8|11
1732104820000|2024-11-20 12:13:40|181308.5|181178.5|181315.6|181185.6|181315.6|181185.6|181307.8|181177.8|6
1732104830000|2024-11-20 12:13:50|181306.7|181176.7|181306.3|181176.3|181307|181177|181306.3|181176.3|3
1732104840000|2024-11-20 12:14:00|181305.3|181175.3|181315.7|181185.7|181315.7|181185.7|181305.3|181175.3|8
1732104870000|2024-11-20 12:14:30|181322.2|181192.2|181318.6|181188.6|181322.2|181192.2|181318.6|181188.6|2
1732104880000|2024-11-20 12:14:40|181334.3|181204.3|181331.7|181201.7|181335.4|181205.4|181329.7|181199.7|10
1732104890000|2024-11-20 12:14:50|181331|181201|181331|181201|181333.7|181203.7|181331|181201|3
1732104900000|2024-11-20 12:15:00|181332.7|181202.7|181324.7|181194.7|181332.7|181202.7|181324.7|181194.7|9
1732104920000|2024-11-20 12:15:20|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|181324.3|181194.3|1
1732104930000|2024-11-20 12:15:30|181324.7|181194.7|181325|181195|181325.3|181195.3|181324.7|181194.7|3
1732104940000|2024-11-20 12:15:40|181325.3|181195.3|181325.3|181195.3|181325.3|181195.3|181325.3|181195.3|1
1732104950000|2024-11-20 12:15:50|181328|181198|181325.3|181195.3|181328|181198|181325.3|181195.3|4
1732104960000|2024-11-20 12:16:00|181325|181195|181325|181195|181325|181195|181325|181195|1
1732104970000|2024-11-20 12:16:10|181297.6|181167.6|181291.3|181161.3|181297.6|181167.6|181290.6|181160.6|7
1732104980000|2024-11-20 12:16:20|181288.3|181158.3|181286.2|181156.2|181288.3|181168.7|181255.7|181148|16
1732104990000|2024-11-20 12:16:30|181286.5|181156.5|181258.5|181128.5|181286.5|181156.5|181258.1|181128.1|14
1732105000000|2024-11-20 12:16:40|181255.8|181125.8|181269.8|181139.8|181273.8|181143.8|181251.2|181121.2|21
1732105010000|2024-11-20 12:16:50|181271.8|181141.8|181279.7|181149.7|181281|181151|181271.8|181141.8|8
1732105020000|2024-11-20 12:17:00|181279.4|181149.4|181292.4|181162.4|181293.8|181163.8|181279|181149|10
1732105030000|2024-11-20 12:17:10|181313.8|181183.8|181314.2|181184.2|181314.2|181184.2|181313.8|181183.8|2
1732105040000|2024-11-20 12:17:20|181294.4|181164.4|181294.9|181164.9|181302.9|181172.9|181292.2|181162.2|10
1732105050000|2024-11-20 12:17:30|181297.9|181167.9|181303.1|181173.1|181304.1|181174.1|181297.9|181167.9|11
1732105060000|2024-11-20 12:17:40|181303.5|181173.5|181303.8|181173.8|181303.8|181173.8|181302.5|181172.5|4
1732105070000|2024-11-20 12:17:50|181301.8|181171.8|181302.1|181172.1|181303.8|181173.8|181301.8|181171.8|7
1732105080000|2024-11-20 12:18:00|181303.5|181173.5|181315.5|181185.5|181317.5|181187.5|181298.5|181168.5|7
1732105110000|2024-11-20 12:18:30|181321.6|181191.6|181317.3|181187.3|181321.6|181191.6|181317.3|181187.3|3
1732105130000|2024-11-20 12:18:50|181315.5|181185.5|181302.6|181172.6|181315.5|181185.5|181294|181164|5
1732105140000|2024-11-20 12:19:00|181305.6|181175.6|181307.8|181177.8|181312.1|181182.1|181304.6|181174.6|9
1732105150000|2024-11-20 12:19:10|181308.1|181178.1|181306.1|181176.1|181308.1|181178.1|181305.8|181175.8|4
1732105160000|2024-11-20 12:19:20|181260.2|181170.2|181289|181159|181289|181173.4|181256.4|181152.4|11
1732105170000|2024-11-20 12:19:30|181290.7|181160.7|181315.6|181185.6|181315.9|181185.9|181290.7|181160.7|11
1732105180000|2024-11-20 12:19:40|181318.3|181188.3|181301.5|181171.5|181318.3|181188.3|181296.5|181166.5|11
1732105190000|2024-11-20 12:19:50|181297.5|181167.5|181302.8|181172.8|181302.8|181172.8|181297.5|181167.5|5
1732105210000|2024-11-20 12:20:10|181304.5|181174.5|181303.2|181173.2|181311.5|181181.5|181303.2|181173.2|5
1732105220000|2024-11-20 12:20:20|181309.2|181179.2|181303.2|181173.2|181311.5|181181.5|181301.8|181171.8|4
1732105230000|2024-11-20 12:20:30|181295.6|181165.6|181301.3|181171.3|181302.6|181172.6|181295.6|181165.6|9
1732105240000|2024-11-20 12:20:40|181296.6|181166.6|181298.9|181168.9|181300.3|181170.3|181296.6|181166.6|6
1732105250000|2024-11-20 12:20:50|181299.6|181169.6|181299.3|181169.3|181300.3|181170.3|181295.6|181165.6|6
1732105260000|2024-11-20 12:21:00|181297.7|181167.7|181301.4|181171.4|181301.4|181171.4|181272.7|181142.7|16
1732105270000|2024-11-20 12:21:10|181300.7|181170.7|181306.4|181176.4|181310|181180|181300.7|181170.7|9
1732105280000|2024-11-20 12:21:20|181305.4|181175.4|181302.4|181172.4|181307.7|181177.7|181302.4|181172.4|10
1732105290000|2024-11-20 12:21:30|181304|181174|181297.9|181167.9|181304|181174|181297.9|181167.9|4
1732105300000|2024-11-20 12:21:40|181297.8|181167.8|181296.5|181166.5|181301.2|181171.2|181296.5|181166.5|10
1732105310000|2024-11-20 12:21:50|181294.8|181164.8|181288.3|181158.3|181294.8|181164.8|181284.7|181154.7|11
1732105320000|2024-11-20 12:22:00|181290.7|181160.7|181301|181171|181301|181171|181290|181160|11
1732105330000|2024-11-20 12:22:10|181300|181170|181303.3|181173.3|181304.9|181174.9|181295.6|181165.6|11
1732105340000|2024-11-20 12:22:20|181300.6|181170.6|181301.3|181171.3|181305.3|181175.3|181300.6|181170.6|8
1732105350000|2024-11-20 12:22:30|181302|181172|181294.4|181164.4|181302|181172|181286.4|181156.4|11
1732105360000|2024-11-20 12:22:40|181294.1|181164.1|181294.4|181164.4|181294.4|181164.4|181291.8|181161.8|5
1732105370000|2024-11-20 12:22:50|181294.1|181164.1|181293.4|181163.4|181294.1|181164.1|181289.8|181159.8|3
1732105380000|2024-11-20 12:23:00|181295.4|181165.4|181303.6|181173.6|181307.3|181177.3|181295.4|181165.4|9
1732105390000|2024-11-20 12:23:10|181304.6|181174.6|181296.9|181166.9|181315.6|181185.6|181296.9|181166.9|12
1732105400000|2024-11-20 12:23:20|181300.2|181170.2|181304.2|181174.2|181304.2|181174.2|181295.3|181165.3|10
1732105410000|2024-11-20 12:23:30|181303.3|181173.3|181303.6|181173.6|181303.6|181173.6|181301.6|181171.6|5
1732105420000|2024-11-20 12:23:40|181301.6|181171.6|181290.8|181160.8|181301.6|181171.6|181288.2|181158.2|7
1732105450000|2024-11-20 12:24:10|181292.5|181162.5|181292.3|181162.3|181301.6|181171.6|181292.3|181162.3|3
1732105470000|2024-11-20 12:24:30|181298.5|181168.5|181303.3|181173.3|181313.9|181183.9|181298.5|181168.5|5
1732105480000|2024-11-20 12:24:40|181304.9|181174.9|181305.6|181175.6|181312.2|181182.2|181304.9|181174.9|5
1732105490000|2024-11-20 12:24:50|181304.6|181174.6|181314.1|181184.1|181314.1|181184.1|181301.9|181171.9|11
1732105500000|2024-11-20 12:25:00|181313.1|181183.1|181307.3|181177.3|181314.1|181184.1|181303|181173|8
1732105510000|2024-11-20 12:25:10|181304|181174|181293.8|181163.8|181305.6|181175.6|181293.8|181163.8|7
1732105520000|2024-11-20 12:25:20|181298.1|181168.1|181315.2|181185.2|181315.2|181185.2|181293.5|181163.5|11
1732105540000|2024-11-20 12:25:40|181312.8|181182.8|181304.8|181174.8|181315.2|181185.2|181302.6|181172.6|10
1732105550000|2024-11-20 12:25:50|181305.1|181175.1|181304.4|181174.4|181305.1|181175.1|181300.1|181170.1|9
1732105560000|2024-11-20 12:26:00|181304.8|181174.8|181303.8|181173.8|181304.8|181174.8|181303.8|181173.8|4
1732105570000|2024-11-20 12:26:10|181305.1|181175.1|181287.2|181157.2|181305.1|181175.1|181287.2|181157.2|7
1732105580000|2024-11-20 12:26:20|181291.2|181161.2|181292.2|181162.2|181296.2|181166.2|181291.2|181161.2|6
1732105590000|2024-11-20 12:26:30|181295.5|181165.5|181288.3|181158.3|181296.2|181166.2|181281.3|181151.3|11
1732105600000|2024-11-20 12:26:40|181290.3|181160.3|181291.9|181161.9|181291.9|181161.9|181290.3|181160.3|4
1732105610000|2024-11-20 12:26:50|181290.6|181160.6|181291.9|181161.9|181291.9|181161.9|181290.6|181160.6|2
1732105620000|2024-11-20 12:27:00|181288.9|181158.9|181290.4|181160.4|181290.4|181160.4|181287.4|181157.4|5
1732105630000|2024-11-20 12:27:10|181287.4|181157.4|181284|181154|181290|181160|181281.3|181151.3|6
1732105640000|2024-11-20 12:27:20|181288.7|181158.7|181284.9|181154.9|181288.7|181158.7|181275.2|181145.2|8
1732105650000|2024-11-20 12:27:30|181285.2|181155.2|181289|181159|181289|181159|181279.7|181149.7|11
1732105660000|2024-11-20 12:27:40|181282.7|181152.7|181289|181159|181289|181159|181282.7|181152.7|5
1732105670000|2024-11-20 12:27:50|181284.7|181154.7|181283.7|181153.7|181289|181159|181281.4|181151.4|5
1732105680000|2024-11-20 12:28:00|181288|181158|181284.9|181154.9|181288|181158|181276.3|181146.3|7
1732105690000|2024-11-20 12:28:10|181282.6|181152.6|181285.4|181155.4|181289.1|181159.1|181280.7|181150.7|11
1732105700000|2024-11-20 12:28:20|181289.1|181159.1|181284.6|181154.6|181289.1|181159.1|181276.7|181146.7|19
1732105710000|2024-11-20 12:28:30|181279.6|181149.6|181284.3|181154.3|181286|181156|181278.9|181148.9|15
1732105720000|2024-11-20 12:28:40|181284.6|181154.6|181285.3|181155.3|181285.3|181155.3|181284.6|181154.6|4
1732105730000|2024-11-20 12:28:50|181280.6|181150.6|181282.3|181152.3|181287.9|181157.9|181280.6|181150.6|12
1732105740000|2024-11-20 12:29:00|181285.9|181155.9|181284.5|181154.5|181290.4|181160.4|181282.3|181152.3|14
1732105750000|2024-11-20 12:29:10|181287.8|181157.8|181287.5|181157.5|181287.8|181157.8|181287.1|181157.1|3
1732105760000|2024-11-20 12:29:20|181287.4|181157.4|181285.7|181155.7|181287.7|181157.7|181278.1|181148.1|8
1732105770000|2024-11-20 12:29:30|181278.1|181148.1|181279.7|181149.7|181286.4|181156.4|181278.1|181148.1|6
1732105780000|2024-11-20 12:29:40|181278|181148|181277.6|181147.6|181278|181148|181274|181144|4
1732105790000|2024-11-20 12:29:50|181281.9|181151.9|181283.5|181153.5|181283.5|181153.5|181280.5|181150.5|5
1732105800000|2024-11-20 12:30:00|181283.9|181153.9|181177.2|181087.2|181283.9|181153.9|181173.6|181083.6|17
1732105810000|2024-11-20 12:30:10|181174.2|181084.2|181179.4|181089.4|181181.7|181091.7|181174.2|181084.2|6
1732105820000|2024-11-20 12:30:20|181192.7|181062.7|181191.1|181061.1|181198.4|181068.4|181191.1|181061.1|9
1732105830000|2024-11-20 12:30:30|181191.8|181061.8|181194.5|181064.5|181194.5|181064.5|181191.1|181061.1|7
1732105840000|2024-11-20 12:30:40|181191.1|181061.1|181191.1|181061.1|181191.1|181061.1|181191.1|181061.1|1
1732105850000|2024-11-20 12:30:50|181175.9|181045.9|181176.9|181046.9|181179.5|181049.5|181167.9|181037.9|10
1732105860000|2024-11-20 12:31:00|181176.3|181046.3|181176.6|181046.6|181176.9|181046.9|181169.2|181039.2|15
1732105870000|2024-11-20 12:31:10|181169.6|181039.6|181169.2|181039.2|181174.9|181044.9|181168.6|181038.6|5
1732105880000|2024-11-20 12:31:20|181178.3|181048.3|181178.6|181048.6|181181|181051|181168.9|181038.9|14
1732105890000|2024-11-20 12:31:30|181179.3|181049.3|181164|181034|181179.3|181049.3|181160.9|181030.9|14
1732105900000|2024-11-20 12:31:40|181145.9|181015.9|181133.7|181003.7|181152.5|181022.5|181127.8|180997.8|23
1732105910000|2024-11-20 12:31:50|181126.7|180996.7|181133.4|181003.4|181133.4|181003.4|181123.7|180993.7|6
1732105920000|2024-11-20 12:32:00|181132.7|181002.7|181126.7|180996.7|181132.7|181002.7|181126.1|180996.1|11
1732105930000|2024-11-20 12:32:10|181126.4|180996.4|181126.4|180996.4|181127.4|180997.4|181126.4|180996.4|6
1732105940000|2024-11-20 12:32:20|181116.4|180986.4|181114.8|180984.8|181116.4|180986.4|181114.8|180984.8|2
1732105950000|2024-11-20 12:32:30|181115.4|180985.4|181117.5|180987.5|181129.4|180999.4|181114.8|180984.8|9
1732105960000|2024-11-20 12:32:40|181129.4|180999.4|181120.2|180990.2|181129.4|180999.4|181117.5|180987.5|9
1732105970000|2024-11-20 12:32:50|181125.2|180995.2|181128.3|180998.3|181131.9|181001.9|181121.9|180991.9|10
1732105990000|2024-11-20 12:33:10|181131.3|181001.3|181130.7|181000.7|181133.4|181003.4|181130.1|181000.1|8
1732106000000|2024-11-20 12:33:20|181117.1|181027.1|181191.3|181061.3|181214.9|181084.9|181110.1|181020.1|10
1732106040000|2024-11-20 12:34:00|181207.5|181077.5|181206|181076|181209.2|181079.2|181193.2|181063.2|16
1732106050000|2024-11-20 12:34:10|181203|181073|181199.7|181069.7|181203|181073|181199.7|181069.7|6
1732106060000|2024-11-20 12:34:20|181201.7|181071.7|181201|181071|181202|181072|181199.7|181069.7|6
1732106070000|2024-11-20 12:34:30|181200.4|181070.4|181202|181072|181202|181072|181200|181070|4
1732106080000|2024-11-20 12:34:40|181200.4|181070.4|181192|181062|181204.7|181074.7|181192|181062|9
1732106090000|2024-11-20 12:34:50|181198.7|181068.7|181192|181062|181198.7|181068.7|181192|181062|5
1732106100000|2024-11-20 12:35:00|181190.4|181060.4|181161.1|181031.1|181190.4|181060.4|181161.1|181031.1|8
1732106110000|2024-11-20 12:35:10|181163.1|181033.1|181141|181011|181163.8|181033.8|181141|181011|7
1732106140000|2024-11-20 12:35:40|181142.3|181012.3|181179.1|181089.1|181179.1|181089.1|181142.3|181012.3|6
1732106150000|2024-11-20 12:35:50|181177.5|181087.5|181188.4|181058.4|181188.4|181087.5|181169.9|181058.2|5
1732106160000|2024-11-20 12:36:00|181189.9|181059.9|181179.8|181049.8|181189.9|181059.9|181168.9|181038.9|15
1732106170000|2024-11-20 12:36:10|181179.5|181049.5|181166.2|181036.2|181179.8|181049.8|181166.2|181036.2|7
1732106190000|2024-11-20 12:36:30|181166.9|181036.9|181166.2|181036.2|181166.9|181036.9|181166.2|181036.2|2
1732106210000|2024-11-20 12:36:50|181161.2|181031.2|181166.3|181036.3|181166.3|181036.3|181161.2|181031.2|4
1732106220000|2024-11-20 12:37:00|181168.2|181038.2|181180.4|181050.4|181181.8|181051.8|181168.2|181038.2|8
1732106230000|2024-11-20 12:37:10|181179.1|181049.1|181180.1|181050.1|181182.1|181052.1|181179.1|181049.1|5
1732106240000|2024-11-20 12:37:20|181178.8|181048.8|181165.9|181035.9|181178.8|181048.8|181165.9|181035.9|7
1732106260000|2024-11-20 12:37:40|181167.6|181037.6|181173.6|181043.6|181174.9|181044.9|181167.6|181037.6|6
1732106270000|2024-11-20 12:37:50|181172.9|181042.9|181185.8|181055.8|181190.1|181060.1|181172.9|181042.9|8
1732106280000|2024-11-20 12:38:00|181182.5|181052.5|181182.5|181052.5|181182.5|181052.5|181182.5|181052.5|1
1732106290000|2024-11-20 12:38:10|181181.8|181051.8|181183.1|181053.1|181188.8|181058.8|181181.1|181051.1|11
1732106300000|2024-11-20 12:38:20|181182.5|181052.5|181183.1|181053.1|181186.8|181056.8|181182.1|181052.1|6
1732106310000|2024-11-20 12:38:30|181188.5|181058.5|181184.1|181054.1|181188.5|181058.5|181184.1|181054.1|5
1732106320000|2024-11-20 12:38:40|181185.1|181055.1|181184.4|181054.4|181191.1|181061.1|181184.4|181054.4|7
1732106330000|2024-11-20 12:38:50|181184.1|181054.1|181186.6|181056.6|181198.9|181068.9|181184.1|181054.1|12
1732106340000|2024-11-20 12:39:00|181188.9|181058.9|181177.5|181047.5|181188.9|181058.9|181177.1|181047.1|10
1732106350000|2024-11-20 12:39:10|181177.1|181047.1|181164.7|181034.7|181177.1|181047.1|181163.7|181033.7|6
1732106370000|2024-11-20 12:39:30|181164|181034|181164|181034|181164|181034|181164|181034|1
1732106380000|2024-11-20 12:39:40|181164.7|181034.7|181166.7|181036.7|181170|181040|181164.7|181034.7|7
1732106390000|2024-11-20 12:39:50|181166.4|181036.4|181164.5|181034.5|181170|181040|181164.5|181034.5|4
1732106410000|2024-11-20 12:40:10|181159.8|181029.8|181160.8|181030.8|181160.8|181030.8|181159.8|181029.8|2
1732106420000|2024-11-20 12:40:20|181164.5|181034.5|181140.9|181010.9|181164.5|181034.5|181137.9|181007.9|10
1732106430000|2024-11-20 12:40:30|181144.6|181014.6|181141|181011|181144.6|181014.6|181138.2|181008.2|6
1732106450000|2024-11-20 12:40:50|181142.4|181012.4|181142|181012|181142.7|181012.7|181142|181012|3
1732106460000|2024-11-20 12:41:00|181143|181013|181142|181012|181143|181013|181142|181012|3
1732106470000|2024-11-20 12:41:10|181141.7|181011.7|181141.7|181011.7|181141.7|181011.7|181141.7|181011.7|1
1732106480000|2024-11-20 12:41:20|181142|181012|181128.6|180998.6|181142|181012|181126.3|180996.3|7
1732106490000|2024-11-20 12:41:30|181130|181000|181116.4|180986.4|181130|181000|181116.4|180986.4|5
1732106520000|2024-11-20 12:42:00|181114.5|180984.5|181114.5|180984.5|181114.5|180984.5|181114.5|180984.5|1
1732106530000|2024-11-20 12:42:10|181110.5|180980.5|181099.6|180969.6|181110.5|180980.5|181098.2|180968.2|3
1732106540000|2024-11-20 12:42:20|181098.9|180968.9|181077.1|180987.1|181098.9|180988.5|181073.4|180968.9|4
1732106550000|2024-11-20 12:42:30|181076.1|180986.1|181075.8|180985.8|181076.1|180986.1|181075.8|180985.8|2
1732106560000|2024-11-20 12:42:40|181064.5|180974.5|180997.3|180907.3|181066.9|180976.9|180994.9|180904.9|18
1732106570000|2024-11-20 12:42:50|180999.6|180909.6|181015.4|180885.4|181051.5|180941.6|180994.9|180883.2|18
1732106580000|2024-11-20 12:43:00|181016.7|180886.7|181061.2|180931.2|181072.5|180942.5|181011.8|180881.8|16
1732106590000|2024-11-20 12:43:10|181068.2|180938.2|181116.1|180986.1|181116.1|180986.1|181064.5|180934.5|21
1732106600000|2024-11-20 12:43:20|181114.4|180984.4|181116.1|180986.1|181116.1|180986.1|181111.4|180981.4|4
1732106610000|2024-11-20 12:43:30|181116.2|180986.2|181117.6|180987.6|181117.9|180987.9|181115.8|180985.8|5
1732106620000|2024-11-20 12:43:40|181115.9|180985.9|181142.7|181012.7|181146|181016|181114.9|180984.9|11
1732106630000|2024-11-20 12:43:50|181149.6|181019.6|181145.7|181015.7|181161|181031|181145.7|181015.7|10
1732106640000|2024-11-20 12:44:00|181145|181015|181136.4|181006.4|181145|181015|181136.4|181006.4|12
1732106650000|2024-11-20 12:44:10|181138.1|181008.1|181132.3|181002.3|181138.1|181008.1|181127.4|180997.4|11
1732106660000|2024-11-20 12:44:20|181131|181001|181121.3|180991.3|181138|181008|181121.3|180991.3|13
1732106670000|2024-11-20 12:44:30|181133.7|181003.7|181132.4|181002.4|181135.1|181005.1|181124.1|180994.1|8
1732106680000|2024-11-20 12:44:40|181132.1|181002.1|181079.4|180989.4|181149.1|181019.1|181074.7|180984.7|9
1732106690000|2024-11-20 12:44:50|181078.7|180988.7|181078.7|180988.7|181078.7|180988.7|181078.7|180988.7|1
1732106700000|2024-11-20 12:45:00|181079.4|180989.4|181079.4|180989.4|181079.4|180989.4|181078|180988|3
1732106720000|2024-11-20 12:45:20|181077.4|180987.4|181077.4|180987.4|181079.4|180989.4|181076.7|180986.7|6
1732106730000|2024-11-20 12:45:30|181077.7|180987.7|181079.4|180989.4|181079.4|180989.4|181074.1|180984.1|10
1732106740000|2024-11-20 12:45:40|181073.4|180983.4|181079.4|180989.4|181079.4|180989.4|181073.4|180983.4|9
1732106750000|2024-11-20 12:45:50|181074.7|180984.7|181073.1|180983.1|181079.4|180989.4|181072.4|180982.4|13
1732106760000|2024-11-20 12:46:00|181077.8|180987.8|181077.8|180987.8|181077.8|180987.8|181076.1|180986.1|5
1732106770000|2024-11-20 12:46:10|181079.7|180989.7|181078|180988|181079.7|180989.7|181078|180988|2
1732106780000|2024-11-20 12:46:20|181076.5|180986.5|181076.1|180986.1|181076.5|180986.5|181076.1|180986.1|2
1732106790000|2024-11-20 12:46:30|181074.6|180984.6|181082.1|180992.1|181082.1|180992.1|181072.6|180982.6|4
1732106810000|2024-11-20 12:46:50|181090.8|181000.8|181092.4|181002.4|181092.4|181002.4|181090.8|181000.8|3
1732106820000|2024-11-20 12:47:00|181092.8|181002.8|181087.2|180997.2|181092.8|181002.8|181087.2|180997.2|5
1732106830000|2024-11-20 12:47:10|181086.5|180996.5|181080.7|180990.7|181086.5|180996.5|181080.7|180990.7|3
1732106840000|2024-11-20 12:47:20|181083.4|180993.4|181083.4|180993.4|181083.4|180993.4|181083.4|180993.4|1
1732106850000|2024-11-20 12:47:30|181081.1|180991.1|181089.3|180999.3|181089.3|180999.3|181081.1|180991.1|8
1732106860000|2024-11-20 12:47:40|181086.6|180996.6|181085.6|180995.6|181089.3|180999.3|181082.6|180992.6|7
1732106870000|2024-11-20 12:47:50|181086.9|180996.9|181087.6|180997.6|181087.6|180997.6|181086.3|180996.3|3
1732106880000|2024-11-20 12:48:00|181086.9|180996.9|181087.3|180997.3|181087.3|180997.3|181086.6|180996.6|6
1732106890000|2024-11-20 12:48:10|181087.6|180997.6|181089.3|180999.3|181089.3|180999.3|181087.6|180997.6|6
1732106900000|2024-11-20 12:48:20|181088.3|180998.3|181086.9|180996.9|181088.9|180998.9|181086.6|180996.6|5
1732106910000|2024-11-20 12:48:30|181086.3|180996.3|181088.3|180998.3|181088.6|180998.6|181086.3|180996.3|4
1732106920000|2024-11-20 12:48:40|181086.9|180996.9|181086.3|180996.3|181086.9|180996.9|181086.3|180996.3|3
1732106930000|2024-11-20 12:48:50|181086.9|180996.9|181087.3|180997.3|181087.3|180997.3|181086.9|180996.9|2
1732106940000|2024-11-20 12:49:00|181086.3|180996.3|181085.9|180995.9|181086.6|180996.6|181085.9|180995.9|4
1732106950000|2024-11-20 12:49:10|181082.3|180992.3|181086.6|180996.6|181086.6|180996.6|181082.3|180992.3|3
1732106960000|2024-11-20 12:49:20|181086.3|180996.3|181086.9|180996.9|181086.9|180996.9|181086.3|180996.3|2
1732106970000|2024-11-20 12:49:30|181087.3|180997.3|181086.6|180996.6|181087.3|180997.3|181086.6|180996.6|3
1732106980000|2024-11-20 12:49:40|181087.6|180997.6|181087.6|180997.6|181088.6|180998.6|181083.9|180993.9|9
1732106990000|2024-11-20 12:49:50|181086.9|180996.9|181086.9|180996.9|181087.6|180997.6|181086.9|180996.9|5
1732107000000|2024-11-20 12:50:00|181087.6|180997.6|181097.4|181007.4|181098.8|181008.8|181087.6|180997.6|9
1732107010000|2024-11-20 12:50:10|181094.4|181004.4|181096.2|181006.2|181101.5|181011.5|181094.4|181004.4|7
1732107020000|2024-11-20 12:50:20|181100.2|181010.2|181117.5|180987.5|181117.5|181017.6|181096.2|180987.5|4
1732107030000|2024-11-20 12:50:30|181115.7|180985.7|181114|180984|181115.7|180985.7|181114|180984|5
1732107040000|2024-11-20 12:50:40|181115.6|180985.6|181116.3|180986.3|181119.9|180989.9|181115.6|180985.6|5
1732107050000|2024-11-20 12:50:50|181115.6|180985.6|181113.3|180983.3|181115.6|180985.6|181112.9|180982.9|5
1732107060000|2024-11-20 12:51:00|181112.6|180982.6|181115.5|180985.5|181115.5|180985.5|181108.4|180978.4|10
1732107070000|2024-11-20 12:51:10|181123.7|180993.7|181117.4|180987.4|181123.7|180993.7|181117.4|180987.4|4
1732107080000|2024-11-20 12:51:20|181122.4|180992.4|181118.7|180988.7|181122.4|180992.4|181118.7|180988.7|2
1732107090000|2024-11-20 12:51:30|181121.9|180991.9|181109.7|180979.7|181138|181008|181109.7|180979.7|13
1732107100000|2024-11-20 12:51:40|181110.4|180980.4|181138.1|181008.1|181142.5|181012.5|181110.4|180980.4|7
1732107130000|2024-11-20 12:52:10|181139.7|181009.7|181162.6|181032.6|181164.3|181034.3|181139.7|181009.7|13
1732107140000|2024-11-20 12:52:20|181158.9|181028.9|181159.9|181029.9|181160.3|181030.3|181158.6|181028.6|5
1732107150000|2024-11-20 12:52:30|181159.6|181029.6|181142.3|181012.3|181159.6|181029.6|181142.3|181012.3|9
1732107160000|2024-11-20 12:52:40|181148.6|181018.6|181151.2|181021.2|181151.9|181021.9|181142.3|181012.3|8
1732107170000|2024-11-20 12:52:50|181151.9|181021.9|181152.6|181022.6|181154.6|181024.6|181151.2|181021.2|7
1732107180000|2024-11-20 12:53:00|181151.9|181021.9|181152.6|181022.6|181152.6|181022.6|181151.9|181021.9|2
1732107190000|2024-11-20 12:53:10|181151.9|181021.9|181140.6|181010.6|181156.2|181026.2|181140.6|181010.6|10
1732107200000|2024-11-20 12:53:20|181131.9|181001.9|181127.2|180997.2|181131.9|181001.9|181127.2|180997.2|3
1732107210000|2024-11-20 12:53:30|181125.5|180995.5|181125.5|180995.5|181126.1|180996.1|181124.2|180994.2|8
1732107220000|2024-11-20 12:53:40|181127.2|180997.2|181140|181010|181140|181010|181127.2|180997.2|2
1732107250000|2024-11-20 12:54:10|181138.3|181008.3|181128.4|180998.4|181138.3|181008.3|181128.4|180998.4|10
1732107260000|2024-11-20 12:54:20|181121.4|180991.4|181115.2|180985.2|181121.4|180991.4|181113.5|180983.5|5
1732107270000|2024-11-20 12:54:30|181113.5|180983.5|181113.5|180983.5|181115.5|180985.5|181113.5|180983.5|7
1732107280000|2024-11-20 12:54:40|181114.5|180984.5|181114.9|180984.9|181114.9|180984.9|181113.2|180983.2|3
1732107290000|2024-11-20 12:54:50|181114.5|180984.5|181117.5|180987.5|181119.1|180989.1|181114.5|180984.5|10
1732107300000|2024-11-20 12:55:00|181136|181006|181125.7|180995.7|181136|181006|181124.8|180994.8|10
1732107310000|2024-11-20 12:55:10|181125.8|180995.8|181134.6|181004.6|181138.9|181008.9|181125.4|180995.4|8
1732107320000|2024-11-20 12:55:20|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|181138.9|181008.9|1
1732107340000|2024-11-20 12:55:40|181141.9|181011.9|181169.8|181039.8|181169.8|181039.8|181138.9|181008.9|8
1732107350000|2024-11-20 12:55:50|181165.5|181035.5|181162|181032|181165.5|181035.5|181152.2|181022.2|15
1732107360000|2024-11-20 12:56:00|181161.4|181031.4|181161.7|181031.7|181161.7|181031.7|181160.7|181030.7|4
1732107370000|2024-11-20 12:56:10|181162|181032|181161.4|181031.4|181165.7|181035.7|181161.4|181031.4|5
1732107380000|2024-11-20 12:56:20|181163.1|181033.1|181163.8|181033.8|181169.1|181039.1|181161.4|181031.4|9
1732107390000|2024-11-20 12:56:30|181164.1|181034.1|181162.1|181032.1|181164.1|181034.1|181162.1|181032.1|5
1732107400000|2024-11-20 12:56:40|181161.1|181031.1|181163.4|181033.4|181164.8|181034.8|181161.1|181031.1|10
1732107410000|2024-11-20 12:56:50|181163.1|181033.1|181167.5|181037.5|181172.8|181042.8|181163.1|181033.1|10
1732107420000|2024-11-20 12:57:00|181167.2|181037.2|181165.3|181035.3|181180|181050|181165.3|181035.3|10
1732107430000|2024-11-20 12:57:10|181165|181035|181162.7|181032.7|181165.7|181035.7|181162.7|181032.7|7
1732107440000|2024-11-20 12:57:20|181168.3|181038.3|181172|181042|181172|181042|181164.7|181034.7|3
1732107450000|2024-11-20 12:57:30|181168.3|181038.3|181165|181035|181171.3|181041.3|181162|181032|15
1732107460000|2024-11-20 12:57:40|181162|181032|181160.5|181030.5|181163.3|181033.3|181160.2|181030.2|10
1732107470000|2024-11-20 12:57:50|181159.8|181029.8|181160.8|181030.8|181167.8|181037.8|181159.8|181029.8|9
1732107480000|2024-11-20 12:58:00|181160.5|181030.5|181161.2|181031.2|181166.8|181036.8|181160.5|181030.5|10
1732107490000|2024-11-20 12:58:10|181160.8|181030.8|181163.8|181033.8|181163.8|181033.8|181160.8|181030.8|3
1732107500000|2024-11-20 12:58:20|181169.2|181039.2|181141|181011|181169.2|181039.2|181141|181011|6
1732107510000|2024-11-20 12:58:30|181141.6|181011.6|181141|181011|181141.6|181011.6|181141|181011|2
1732107520000|2024-11-20 12:58:40|181142.3|181012.3|181141|181011|181146.6|181016.6|181141|181011|3
1732107530000|2024-11-20 12:58:50|181143|181013|181156.1|181026.1|181163.1|181035.7|181125.7|181013|14
1732107540000|2024-11-20 12:59:00|181159.5|181029.5|181159.5|181029.5|181165.8|181035.8|181158.5|181028.5|11
1732107550000|2024-11-20 12:59:10|181159.1|181029.1|181167.5|181037.5|181167.5|181037.5|181155.8|181025.8|12
1732107560000|2024-11-20 12:59:20|181164.1|181034.1|181159.5|181029.5|181165.1|181035.1|181158.8|181028.8|8
1732107570000|2024-11-20 12:59:30|181159.1|181029.1|181163.5|181033.5|181166.5|181036.5|181159.1|181029.1|5
1732107580000|2024-11-20 12:59:40|181164.9|181034.9|181162.2|181032.2|181170.3|181040.3|181157.9|181027.9|20
1732107590000|2024-11-20 12:59:50|181166.6|181036.6|181161.7|181031.7|181166.6|181036.6|181159.6|181029.6|8
1732107600000|2024-11-20 13:00:00|181160.4|181030.4|181140.5|181010.5|181165.4|181035.4|181140.5|181010.5|17
1732107610000|2024-11-20 13:00:10|181144.2|181014.2|181157.4|181027.4|181163.3|181033.3|181144.2|181014.2|7
1732107620000|2024-11-20 13:00:20|181151.7|181021.7|181151.7|181021.7|181151.7|181021.7|181151.7|181021.7|1
1732107630000|2024-11-20 13:00:30|181156|181026|181159.6|181029.6|181161.6|181031.6|181156|181026|9
1732107640000|2024-11-20 13:00:40|181153.3|181023.3|181160|181030|181161.6|181031.6|181153.3|181023.3|11
1732107650000|2024-11-20 13:00:50|181158.6|181028.6|181151.8|181021.8|181158.6|181028.6|181151.8|181021.8|2
1732107660000|2024-11-20 13:01:00|181155.5|181025.5|181071.6|180981.6|181158.8|181028.8|181071.6|180981.6|11
1732107670000|2024-11-20 13:01:10|181069.5|180979.5|181079.9|180989.9|181079.9|180989.9|181069.5|180979.5|8
1732107680000|2024-11-20 13:01:20|181079.2|180989.2|181078.4|180988.4|181079.9|180989.9|181074.6|180984.6|7
1732107690000|2024-11-20 13:01:30|181119.8|180989.8|181135.3|181005.3|181135.3|181005.3|181117.2|180987.2|15
1732107700000|2024-11-20 13:01:40|181137|181007|181137.6|181007.6|181137.6|181007.6|181137|181007|5
1732107710000|2024-11-20 13:01:50|181137.3|181007.3|181139.5|181009.5|181144.1|181014.1|181137.3|181007.3|4
1732107720000|2024-11-20 13:02:00|181137.7|181007.7|181131.3|181001.3|181137.7|181007.7|181130.9|181000.9|10
1732107730000|2024-11-20 13:02:10|181128.3|180998.3|181130.6|181000.6|181131.9|181001.9|181128.3|180998.3|9
1732107740000|2024-11-20 13:02:20|181130.9|181000.9|181128.3|180998.3|181131.3|181001.3|181128.3|180998.3|4
1732107750000|2024-11-20 13:02:30|181130.6|181000.6|181128.3|180998.3|181131.3|181001.3|181126.6|180996.6|5
1732107760000|2024-11-20 13:02:40|181130.9|181000.9|181131.9|181001.9|181133.9|181003.9|181127.6|180997.6|11
1732107770000|2024-11-20 13:02:50|181130.9|181000.9|181132.9|181002.9|181132.9|181002.9|181130.9|181000.9|7
1732107780000|2024-11-20 13:03:00|181134.5|181004.5|181140.4|181010.4|181148.4|181018.4|181134.5|181004.5|8
1732107790000|2024-11-20 13:03:10|181142.1|181012.1|181150.8|181020.8|181164.5|181034.5|181142.1|181012.1|16
1732107800000|2024-11-20 13:03:20|181156.1|181026.1|181161|181031|181163.6|181033.6|181156.1|181026.1|15
1732107810000|2024-11-20 13:03:30|181158|181028|181163|181033|181166.5|181036.5|181158|181028|10
1732107820000|2024-11-20 13:03:40|181162.3|181032.3|181143|181013|181162.3|181032.3|181143|181013|16
1732107830000|2024-11-20 13:03:50|181141|181011|181139.2|181009.2|181143.3|181013.3|181139.2|181009.2|4
1732107850000|2024-11-20 13:04:10|181137.9|181007.9|181139.2|181009.2|181139.2|181009.2|181137.9|181007.9|2
1732107870000|2024-11-20 13:04:30|181130.9|181000.9|181121.9|180991.9|181130.9|181000.9|181121.9|180991.9|8
1732107880000|2024-11-20 13:04:40|181119.2|180989.2|181117.8|180987.8|181119.3|180989.3|181117.5|180987.5|7
1732107890000|2024-11-20 13:04:50|181114.5|180984.5|181117.8|180987.8|181118.1|180988.1|181114.5|180984.5|5
1732107900000|2024-11-20 13:05:00|181117.5|180987.5|181117.1|180987.1|181117.5|180987.5|181117.1|180987.1|2
1732107910000|2024-11-20 13:05:10|181117.5|180987.5|181116.8|180986.8|181117.8|180987.8|181116.8|180986.8|3
1732107930000|2024-11-20 13:05:30|181114.8|180984.8|181114.8|180984.8|181114.8|180984.8|181114.8|180984.8|1
1732107940000|2024-11-20 13:05:40|181117.1|180987.1|181117.1|180987.1|181118.1|180988.1|181113.5|180983.5|8
1732107950000|2024-11-20 13:05:50|181120.4|180990.4|181144.6|181014.6|181144.6|181014.6|181120.4|180990.4|9
1732107960000|2024-11-20 13:06:00|181145.3|181015.3|181151.7|181021.7|181159.4|181029.4|181145.3|181015.3|9
1732107970000|2024-11-20 13:06:10|181155.4|181025.4|181160.3|181030.3|181161.7|181031.7|181154|181024|11
1732107980000|2024-11-20 13:06:20|181165.7|181035.7|181159.3|181029.3|181165.7|181035.7|181158|181028|6
1732107990000|2024-11-20 13:06:30|181159.7|181029.7|181150.2|181020.2|181161.3|181031.3|181150.2|181020.2|12
1732108000000|2024-11-20 13:06:40|181148.9|181018.9|181133.3|181003.3|181148.9|181018.9|181128|180998|11
1732108010000|2024-11-20 13:06:50|181136.6|181006.6|181119.4|180989.4|181136.6|181006.6|181113.8|180983.8|12
1732108020000|2024-11-20 13:07:00|181117.6|180987.6|181115.8|180985.8|181117.6|180987.6|181113.4|180983.4|8
1732108030000|2024-11-20 13:07:10|181115.4|180985.4|181115.4|180985.4|181116.1|180986.1|181115.4|180985.4|6
1732108040000|2024-11-20 13:07:20|181115.8|180985.8|181115.8|180985.8|181118.9|180988.9|181115.8|180985.8|5
1732108050000|2024-11-20 13:07:30|181115.2|180985.2|181115.8|180985.8|181116.8|180986.8|181114.8|180984.8|8
1732108060000|2024-11-20 13:07:40|181115.2|180985.2|181109.8|180979.8|181117.2|180987.2|181109.8|180979.8|5
1732108070000|2024-11-20 13:07:50|181110.1|180980.1|181110.8|180980.8|181111.8|180981.8|181109.1|180979.1|6
1732108080000|2024-11-20 13:08:00|181110.5|180980.5|181112.6|180982.6|181118.1|180988.1|181110.5|180980.5|12
1732108100000|2024-11-20 13:08:20|181111.3|180981.3|181112.3|180982.3|181113|180983|181111|180981|9
1732108110000|2024-11-20 13:08:30|181100.9|180970.9|181098.5|180968.5|181100.9|180970.9|181098.5|180968.5|2
1732108120000|2024-11-20 13:08:40|181096.9|180966.9|181076.3|180986.3|181096.9|180986.9|181072.3|180965.6|7
1732108130000|2024-11-20 13:08:50|181076.9|180986.9|181078.5|180988.5|181078.5|180988.5|181076.9|180986.9|2
1732108140000|2024-11-20 13:09:00|181117.7|180987.7|181117.4|180987.4|181117.7|180987.7|181116.4|180986.4|4
1732108150000|2024-11-20 13:09:10|181113.7|180983.7|181137.2|181007.2|181137.2|181007.2|181113.7|180983.7|11
1732108160000|2024-11-20 13:09:20|181133.2|181003.2|181135.2|181005.2|181137.2|181007.2|181124.2|180994.2|10
1732108170000|2024-11-20 13:09:30|181138.9|181008.9|181145.1|181015.1|181145.1|181015.1|181138.9|181008.9|4
1732108180000|2024-11-20 13:09:40|181146.4|181016.4|181147.1|181017.1|181147.1|181017.1|181141.8|181011.8|12
1732108190000|2024-11-20 13:09:50|181148.7|181018.7|181158.4|181028.4|181159.8|181029.8|181148.7|181018.7|9
1732108200000|2024-11-20 13:10:00|181163.8|181033.8|181163.3|181033.3|181175.4|181045.4|181160.1|181030.1|14
1732108210000|2024-11-20 13:10:10|181165.3|181035.3|181165.9|181035.9|181166.3|181036.3|181163.6|181033.6|10
1732108220000|2024-11-20 13:10:20|181170.3|181040.3|181180.5|181050.5|181184.2|181054.2|181162.3|181032.3|12
1732108230000|2024-11-20 13:10:30|181184|181054|181189.7|181059.7|181189.7|181059.7|181184|181054|2
1732108240000|2024-11-20 13:10:40|181175.8|181045.8|181179.8|181049.8|181179.8|181049.8|181175.8|181045.8|4
1732108250000|2024-11-20 13:10:50|181180.4|181050.4|181181.4|181051.4|181184.4|181054.4|181180.4|181050.4|3
1732108260000|2024-11-20 13:11:00|181176.8|181046.8|181178.1|181048.1|181185.1|181055.1|181176.8|181046.8|12
1732108270000|2024-11-20 13:11:10|181182.1|181052.1|181178.1|181048.1|181182.1|181052.1|181178.1|181048.1|10
1732108280000|2024-11-20 13:11:20|181179.8|181049.8|181177.8|181047.8|181180.1|181050.1|181177.1|181047.1|7
1732108290000|2024-11-20 13:11:30|181177.1|181047.1|181183.9|181053.9|181187.2|181057.2|181177.1|181047.1|12
1732108300000|2024-11-20 13:11:40|181178.5|181048.5|181182.1|181052.1|181182.1|181052.1|181176.8|181046.8|7
1732108310000|2024-11-20 13:11:50|181179.1|181049.1|181180.5|181050.5|181180.5|181050.5|181173.1|181043.1|5
1732108320000|2024-11-20 13:12:00|181182.1|181052.1|181181|181051|181183.4|181053.4|181177.7|181047.7|12
1732108330000|2024-11-20 13:12:10|181185|181055|181208.5|181078.5|181214.8|181084.8|181185|181055|12
1732108340000|2024-11-20 13:12:20|181208.8|181078.8|181224.9|181094.9|181229.3|181099.3|181208.8|181078.8|17
1732108350000|2024-11-20 13:12:30|181224.3|181094.3|181230.1|181100.1|181230.1|181100.1|181218.6|181088.6|14
1732108360000|2024-11-20 13:12:40|181227.1|181097.1|181220.9|181090.9|181232.2|181102.2|181220.9|181090.9|14
1732108370000|2024-11-20 13:12:50|181221.5|181091.5|181222.2|181092.2|181224.6|181094.6|181218.5|181088.5|6
1732108380000|2024-11-20 13:13:00|181223.5|181093.5|181228.5|181098.5|181231.9|181101.9|181221.2|181091.2|16
1732108390000|2024-11-20 13:13:10|181228.2|181098.2|181233.7|181103.7|181233.7|181103.7|181226|181096|15
1732108400000|2024-11-20 13:13:20|181235.4|181105.4|181232|181102|181235.4|181105.4|181224|181094|17
1732108410000|2024-11-20 13:13:30|181232.7|181102.7|181232.7|181102.7|181233.3|181103.3|181227|181097|12
1732108420000|2024-11-20 13:13:40|181233.7|181103.7|181233.7|181103.7|181233.7|181103.7|181233.7|181103.7|1
1732108430000|2024-11-20 13:13:50|181234|181104|181246.9|181116.9|181255.1|181125.1|181234|181104|10
1732108440000|2024-11-20 13:14:00|181258.1|181128.1|181271.3|181141.3|181271.8|181141.8|181250.3|181120.3|12
1732108450000|2024-11-20 13:14:10|181265.9|181135.9|181282.7|181152.7|181283.3|181153.3|181265.9|181135.9|16
1732108460000|2024-11-20 13:14:20|181278.1|181148.1|181259.6|181129.6|181280.5|181150.5|181246.2|181116.2|12
1732108470000|2024-11-20 13:14:30|181256.9|181126.9|181258.6|181128.6|181260.2|181130.2|181256.9|181126.9|6
1732108480000|2024-11-20 13:14:40|181257.6|181127.6|181251.7|181121.7|181258.2|181128.2|181249.7|181119.7|7
1732108490000|2024-11-20 13:14:50|181251.1|181121.1|181244.5|181114.5|181251.1|181121.1|181238.6|181108.6|8
1732108500000|2024-11-20 13:15:00|181245.5|181115.5|181245.5|181115.5|181247.5|181117.5|181244.5|181114.5|7
1732108510000|2024-11-20 13:15:10|181247.1|181117.1|181252.4|181122.4|181253.5|181123.5|181247.1|181117.1|7
1732108520000|2024-11-20 13:15:20|181251.5|181121.5|181242.2|181112.2|181252.1|181122.1|181242.2|181112.2|7
1732108530000|2024-11-20 13:15:30|181239.8|181109.8|181242.1|181112.1|181242.1|181112.1|181239.8|181109.8|6
1732108540000|2024-11-20 13:15:40|181241.4|181111.4|181242.4|181112.4|181242.4|181112.4|181241.4|181111.4|4
1732108550000|2024-11-20 13:15:50|181242.7|181112.7|181243.4|181113.4|181244.7|181114.7|181242.7|181112.7|6
1732108560000|2024-11-20 13:16:00|181242.7|181112.7|181243.1|181113.1|181246.4|181116.4|181242.7|181112.7|9
1732108570000|2024-11-20 13:16:10|181243.4|181113.4|181243.7|181113.7|181243.7|181113.7|181243.4|181113.4|2
1732108600000|2024-11-20 13:16:40|181245.3|181115.3|181245.3|181115.3|181245.3|181115.3|181245.3|181115.3|1
1732108610000|2024-11-20 13:16:50|181245|181115|181245|181115|181245.3|181115.3|181245|181115|3
1732108620000|2024-11-20 13:17:00|181243.2|181113.2|181242.2|181112.2|181246.9|181116.9|181241.9|181111.9|11
1732108630000|2024-11-20 13:17:10|181242.6|181112.6|181284.6|181154.6|181284.6|181174.1|181242.6|181112.6|4
1732108640000|2024-11-20 13:17:20|181300.5|181170.5|181300.5|181170.5|181300.5|181170.5|181300.5|181170.5|1
1732108650000|2024-11-20 13:17:30|181292.5|181202.5|181292.5|181202.5|181292.5|181202.5|181292.5|181202.5|1
1732108660000|2024-11-20 13:17:40|181286.2|181196.2|181292.5|181202.5|181292.5|181202.5|181286.2|181196.2|2
1732108690000|2024-11-20 13:18:10|181294.2|181204.2|181305.1|181215.1|181305.1|181215.1|181294.2|181204.2|2
1732108700000|2024-11-20 13:18:20|181306.8|181216.8|181306.8|181216.8|181306.8|181216.8|181306.8|181216.8|1
1732108710000|2024-11-20 13:18:30|181306.2|181216.2|181244.6|181154.6|181306.8|181216.8|181244.6|181154.6|3
1732108720000|2024-11-20 13:18:40|181242.4|181152.4|181241.7|181151.7|181242.4|181152.4|181234.7|181144.7|12
1732108730000|2024-11-20 13:18:50|181241.4|181151.4|181242.8|181112.8|181242.8|181151.4|181215.9|181105.5|13
1732108740000|2024-11-20 13:19:00|181237.8|181107.8|181263|181133|181263|181133|181237.8|181107.8|12
1732108750000|2024-11-20 13:19:10|181263.4|181133.4|181267.1|181137.1|181269.7|181170.5|181258.4|181129.4|12
1732108760000|2024-11-20 13:19:20|181265.1|181135.1|181282.3|181152.3|181287|181157|181265.1|181135.1|10
1732108770000|2024-11-20 13:19:30|181287.6|181157.6|181290.9|181160.9|181290.9|181160.9|181287.6|181157.6|3
1732108780000|2024-11-20 13:19:40|181293.3|181163.3|181294.8|181164.8|181301.8|181171.8|181290.9|181160.9|12
1732108790000|2024-11-20 13:19:50|181294.5|181164.5|181294.8|181164.8|181296.2|181166.2|181293.8|181163.8|10
1732108800000|2024-11-20 13:20:00|181293.2|181163.2|181260.1|181130.1|181293.5|181163.5|181259.4|181129.4|14
1732108810000|2024-11-20 13:20:10|181264.1|181134.1|181256.7|181126.7|181264.1|181134.1|181255.7|181125.7|6
1732108820000|2024-11-20 13:20:20|181261.7|181131.7|181290.2|181160.2|181290.2|181160.2|181261.7|181131.7|7
1732108830000|2024-11-20 13:20:30|181286.5|181156.5|181265.7|181135.7|181286.5|181156.5|181263.1|181133.1|11
1732108840000|2024-11-20 13:20:40|181266.8|181136.8|181233.9|181143.9|181267.2|181143.9|181221.1|181131.1|6
1732108850000|2024-11-20 13:20:50|181236.2|181146.2|181192.7|181102.7|181236.6|181146.6|181182.4|181092.4|10
1732108860000|2024-11-20 13:21:00|181185.3|181095.3|181164.9|181034.9|181212.3|181097.7|181163.9|181033.9|21
1732108870000|2024-11-20 13:21:10|181161.3|181031.3|181157.5|181027.5|181169.6|181039.6|181157.5|181027.5|11
1732108880000|2024-11-20 13:21:20|181147.6|181017.6|181157.6|181027.6|181160.3|181030.3|181144.5|181014.5|13
1732108890000|2024-11-20 13:21:30|181159.3|181029.3|181150.4|181020.4|181163|181033|181150.4|181020.4|14
1732108900000|2024-11-20 13:21:40|181145.4|181015.4|181159.9|181029.9|181160.2|181030.2|181145.4|181015.4|11
1732108910000|2024-11-20 13:21:50|181160.2|181030.2|181179.8|181049.8|181181.8|181051.8|181156.5|181026.5|11
1732108920000|2024-11-20 13:22:00|181175.8|181045.8|181167.4|181037.4|181182.5|181052.5|181167.4|181037.4|15
1732108930000|2024-11-20 13:22:10|181170.8|181040.8|181182.4|181052.4|181182.4|181052.4|181170.8|181040.8|9
1732108940000|2024-11-20 13:22:20|181181.8|181051.8|181184.8|181054.8|181184.8|181054.8|181135.5|181039.2|14
1732108950000|2024-11-20 13:22:30|181184.5|181054.5|181195.9|181065.9|181200.9|181070.9|181184.5|181054.5|6
1732108960000|2024-11-20 13:22:40|181197.9|181067.9|181188.8|181058.8|181202.2|181072.2|181186.4|181056.4|11
1732108970000|2024-11-20 13:22:50|181189.1|181059.1|181195.8|181065.8|181196.4|181066.4|181188.1|181058.1|10
1732108980000|2024-11-20 13:23:00|181194.1|181064.1|181202.7|181072.7|181205|181075|181194.1|181064.1|12
1732108990000|2024-11-20 13:23:10|181204.4|181074.4|181220.9|181090.9|181221.6|181091.6|181204.4|181074.4|5
1732109000000|2024-11-20 13:23:20|181204.8|181074.8|181200|181070|181204.8|181074.8|181190.2|181060.2|11
1732109010000|2024-11-20 13:23:30|181199|181069|181195.2|181105.2|181210.5|181105.2|181195.2|181069|10
1732109020000|2024-11-20 13:23:40|181192.2|181102.2|181186.1|181096.1|181197.2|181107.2|181186.1|181096.1|6
1732109030000|2024-11-20 13:23:50|181188.8|181098.8|181186.1|181096.1|181188.8|181098.8|181186.1|181096.1|2
1732109040000|2024-11-20 13:24:00|181187.6|181097.6|181187.6|181097.6|181187.6|181097.6|181187.6|181097.6|1
1732109050000|2024-11-20 13:24:10|181188|181098|181183.2|181093.2|181188|181098|181183.2|181093.2|7
1732109060000|2024-11-20 13:24:20|181182.5|181092.5|181250|181120|181261.2|181131.2|181181.2|181091.2|13
1732109070000|2024-11-20 13:24:30|181250.3|181120.3|181254.4|181124.4|181257.8|181127.8|181247.8|181117.8|18
1732109080000|2024-11-20 13:24:40|181251|181121|181255.7|181125.7|181255.7|181125.7|181250.1|181120.1|8
1732109090000|2024-11-20 13:24:50|181253.4|181123.4|181260.1|181130.1|181262.4|181132.4|181253.4|181123.4|10
1732109100000|2024-11-20 13:25:00|181265.4|181135.4|181246.2|181116.2|181274.7|181144.7|181245.2|181115.2|14
1732109110000|2024-11-20 13:25:10|181246.9|181116.9|181248|181118|181249.9|181119.9|181246.9|181116.9|7
1732109120000|2024-11-20 13:25:20|181247.6|181117.6|181257.9|181127.9|181272.1|181142.1|181247.3|181117.3|9
1732109130000|2024-11-20 13:25:30|181257.2|181127.2|181248.5|181118.5|181257.6|181127.6|181248.1|181118.1|9
1732109140000|2024-11-20 13:25:40|181249.1|181119.1|181247.5|181117.5|181249.1|181119.1|181247.5|181117.5|4
1732109150000|2024-11-20 13:25:50|181247.1|181117.1|181245.2|181115.2|181247.1|181117.1|181243.2|181113.2|4
1732109160000|2024-11-20 13:26:00|181244.8|181114.8|181216|181086|181244.8|181114.8|181214.3|181084.3|13
1732109170000|2024-11-20 13:26:10|181219.3|181089.3|181229.6|181099.6|181229.6|181099.6|181219.3|181089.3|5
1732109180000|2024-11-20 13:26:20|181223.6|181093.6|181230.5|181100.5|181230.5|181100.5|181220.2|181090.2|10
1732109190000|2024-11-20 13:26:30|181232.2|181102.2|181230.8|181100.8|181232.8|181102.8|181230.5|181100.5|5
1732109200000|2024-11-20 13:26:40|181229.2|181099.2|181251.7|181121.7|181255.7|181125.7|181229.2|181099.2|11
1732109210000|2024-11-20 13:26:50|181253|181123|181282.4|181152.4|181282.4|181152.4|181251.7|181121.7|18
1732109220000|2024-11-20 13:27:00|181279.1|181149.1|181281.6|181151.6|181290.6|181160.6|181274.7|181144.7|16
1732109230000|2024-11-20 13:27:10|181286.3|181156.3|181279.6|181149.6|181290.6|181160.6|181279.6|181149.6|16
1732109240000|2024-11-20 13:27:20|181280.6|181150.6|181288.7|181158.7|181289.3|181159.3|181279.3|181149.3|12
1732109250000|2024-11-20 13:27:30|181290.2|181160.2|181297.9|181167.9|181300|181170|181290.2|181160.2|18
1732109260000|2024-11-20 13:27:40|181299.3|181169.3|181290.2|181160.2|181299.3|181169.3|181290.2|181160.2|4
1732109270000|2024-11-20 13:27:50|181291.8|181161.8|181298.8|181168.8|181300.1|181170.1|181291.8|181161.8|11
1732109280000|2024-11-20 13:28:00|181291.8|181161.8|181297.8|181167.8|181298.4|181168.4|181291.8|181161.8|10
1732109290000|2024-11-20 13:28:10|181296.8|181166.8|181281.8|181151.8|181303.6|181173.6|181281.5|181151.5|15
1732109300000|2024-11-20 13:28:20|181281.5|181151.5|181283.2|181153.2|181283.2|181153.2|181281.5|181151.5|6
1732109310000|2024-11-20 13:28:30|181283.5|181153.5|181288.3|181158.3|181289.8|181159.8|181281.1|181151.1|7
1732109320000|2024-11-20 13:28:40|181278.2|181148.2|181283.8|181153.8|181286.2|181156.2|181269.8|181139.8|12
1732109330000|2024-11-20 13:28:50|181274.1|181144.1|181263.6|181133.6|181274.2|181168.8|181251.3|181130.6|15
1732109340000|2024-11-20 13:29:00|181263.3|181133.3|181265|181135|181267.3|181137.3|181263.3|181133.3|4
1732109350000|2024-11-20 13:29:10|181266.8|181136.8|181271.6|181141.6|181276.3|181146.3|181265.3|181135.3|10
1732109360000|2024-11-20 13:29:20|181276.9|181146.9|181282.4|181152.4|181286.8|181156.8|181276.9|181146.9|12
1732109370000|2024-11-20 13:29:30|181283.1|181153.1|181298|181168|181300.3|181170.3|181283.1|181153.1|19
1732109380000|2024-11-20 13:29:40|181303.1|181173.1|181332.8|181202.8|181333.4|181203.4|181298.5|181168.5|16
1732109390000|2024-11-20 13:29:50|181329.8|181199.8|181336.7|181206.7|181336.7|181206.7|181329.8|181199.8|7
1732109400000|2024-11-20 13:30:00|181341.7|181211.7|181342.7|181212.7|181345|181215|181340.7|181210.7|7
1732109410000|2024-11-20 13:30:10|181341.3|181211.3|181357.9|181227.9|181369.8|181239.8|181341.3|181211.3|8
1732109420000|2024-11-20 13:30:20|181358.6|181228.6|181373.3|181243.3|181375.6|181245.6|181354.2|181224.2|10
1732109430000|2024-11-20 13:30:30|181375.1|181245.1|181381.3|181251.3|181381.3|181251.3|181375.1|181245.1|10
1732109440000|2024-11-20 13:30:40|181380.7|181250.7|181402.2|181272.2|181406.7|181276.7|181380.7|181250.7|13
1732109450000|2024-11-20 13:30:50|181396.5|181266.5|181407|181277|181407.3|181277.3|181396.5|181266.5|8
1732109460000|2024-11-20 13:31:00|181436.2|181306.2|181422.7|181292.7|181436.2|181306.2|181422|181292|15
1732109470000|2024-11-20 13:31:10|181421|181291|181424.3|181294.3|181424.3|181294.3|181418.3|181288.3|8
1732109480000|2024-11-20 13:31:20|181424.6|181294.6|181424.3|181294.3|181424.6|181294.6|181424.3|181294.3|2
1732109490000|2024-11-20 13:31:30|181426.2|181296.2|181445.8|181315.8|181450.5|181320.5|181426.2|181296.2|10
1732109500000|2024-11-20 13:31:40|181447.3|181317.3|181457.9|181327.9|181458.3|181328.3|181447.3|181317.3|7
1732109510000|2024-11-20 13:31:50|181457.6|181327.6|181434|181304|181457.6|181327.6|181433.7|181303.7|4
1732109520000|2024-11-20 13:32:00|181435.3|181305.3|181430.2|181300.2|181437.3|181307.3|181430.2|181300.2|11
1732109530000|2024-11-20 13:32:10|181416.6|181286.6|181428.1|181298.1|181428.8|181298.8|181412.7|181282.7|14
1732109540000|2024-11-20 13:32:20|181427.4|181297.4|181427.4|181297.4|181427.4|181297.4|181427.4|181297.4|1
1732109550000|2024-11-20 13:32:30|181426.1|181296.1|181422.7|181292.7|181426.1|181296.1|181420.4|181290.4|7
1732109560000|2024-11-20 13:32:40|181421.7|181291.7|181422.2|181292.2|181423.7|181293.7|181421.7|181291.7|9
1732109570000|2024-11-20 13:32:50|181423.5|181293.5|181424.1|181294.1|181424.1|181294.1|181410.8|181280.8|9
1732109580000|2024-11-20 13:33:00|181425.5|181295.5|181414.3|181284.3|181425.5|181295.5|181411|181281|10
1732109590000|2024-11-20 13:33:10|181413.9|181283.9|181390.6|181260.6|181415.6|181285.6|181390.6|181260.6|12
1732109600000|2024-11-20 13:33:20|181389.3|181259.3|181395.2|181265.2|181395.2|181265.2|181380.4|181250.4|13
1732109610000|2024-11-20 13:33:30|181394.2|181264.2|181353.9|181223.9|181394.2|181264.2|181353.9|181223.9|14
1732109620000|2024-11-20 13:33:40|181354.3|181224.3|181323.6|181193.6|181354.3|181224.3|181315.6|181185.6|9
1732109630000|2024-11-20 13:33:50|181318|181188|181317.3|181187.3|181320.3|181190.3|181317.3|181187.3|7
1732109640000|2024-11-20 13:34:00|181315.6|181185.6|181314|181184|181315.6|181185.6|181314|181184|2
1732109650000|2024-11-20 13:34:10|181314.3|181184.3|181318.3|181188.3|181318.3|181188.3|181314|181184|8
1732109660000|2024-11-20 13:34:20|181316|181186|181314|181184|181319.6|181189.6|181314|181184|9
1732109670000|2024-11-20 13:34:30|181314.6|181184.6|181291.3|181161.3|181316.5|181186.5|181289.7|181159.7|12
1732109680000|2024-11-20 13:34:40|181289.7|181159.7|181288|181158|181291|181161|181288|181158|6
1732109690000|2024-11-20 13:34:50|181287.4|181157.4|181265.7|181135.7|181287.4|181157.4|181264.4|181134.4|9
1732109700000|2024-11-20 13:35:00|181264.4|181134.4|181247|181117|181264.4|181134.4|181244.7|181114.7|12
1732109710000|2024-11-20 13:35:10|181247.2|181117.2|181264.5|181134.5|181264.5|181134.5|181247.2|181117.2|11
1732109720000|2024-11-20 13:35:20|181261.1|181131.1|181262.8|181132.8|181262.8|181132.8|181261.1|181131.1|2
1732109730000|2024-11-20 13:35:30|181259.5|181129.5|181263.6|181133.6|181263.7|181133.7|181253.8|181123.8|6
1732109740000|2024-11-20 13:35:40|181261.8|181131.8|181233.8|181103.8|181261.8|181131.8|181233.8|181103.8|6
1732109750000|2024-11-20 13:35:50|181232.2|181102.2|181232.2|181102.2|181232.2|181102.2|181232.2|181102.2|1
1732109760000|2024-11-20 13:36:00|181232.5|181102.5|181218.6|181128.6|181232.5|181136|181218.6|181102.2|7
1732109770000|2024-11-20 13:36:10|181215.4|181125.4|181311|181181|181325.6|181215.8|181215.4|181124.3|25
1732109780000|2024-11-20 13:36:20|181312.7|181182.7|181312|181182|181312.7|181182.7|181312|181182|3
1732109790000|2024-11-20 13:36:30|181314.7|181184.7|181326.7|181196.7|181326.7|181196.7|181312.7|181182.7|7
1732109810000|2024-11-20 13:36:50|181321.7|181191.7|181321|181191|181329.4|181199.4|181321|181191|6
1732109820000|2024-11-20 13:37:00|181326.7|181196.7|181310.3|181180.3|181326.7|181196.7|181309.9|181179.9|12
1732109830000|2024-11-20 13:37:10|181309.9|181179.9|181306.1|181176.1|181309.9|181179.9|181306.1|181176.1|6
1732109840000|2024-11-20 13:37:20|181305.8|181175.8|181305.4|181175.4|181305.8|181175.8|181304.8|181174.8|7
1732109850000|2024-11-20 13:37:30|181306.1|181176.1|181309.9|181179.9|181313.7|181183.7|181306.1|181176.1|12
1732109860000|2024-11-20 13:37:40|181309.5|181179.5|181305.8|181175.8|181309.5|181179.5|181305.8|181175.8|4
1732109870000|2024-11-20 13:37:50|181306.2|181176.2|181307.2|181177.2|181307.2|181177.2|181306.2|181176.2|2
1732109880000|2024-11-20 13:38:00|181307.8|181177.8|181268.5|181178.5|181310.2|181181.2|181266.7|181176.7|8
1732109890000|2024-11-20 13:38:10|181245|181155|181274.5|181144.5|181281.5|181178.4|181245|181143.2|8
1732109900000|2024-11-20 13:38:20|181276.6|181146.6|181276.6|181146.6|181276.6|181146.6|181276.6|181146.6|1
1732109910000|2024-11-20 13:38:30|181275|181145|181275|181145|181275|181145|181275|181145|1
1732109920000|2024-11-20 13:38:40|181272|181142|181276.8|181146.8|181279.3|181149.3|181272|181142|5
1732109930000|2024-11-20 13:38:50|181276.9|181146.9|181275.5|181145.5|181277.9|181147.9|181275.4|181145.4|4
1732109940000|2024-11-20 13:39:00|181277.4|181147.4|181291.6|181201.6|181291.9|181201.9|181275.6|181145.6|11
1732109950000|2024-11-20 13:39:10|181309.9|181179.9|181311.6|181181.6|181312.9|181182.9|181294.9|181164.9|12
1732109960000|2024-11-20 13:39:20|181311.2|181181.2|181313.6|181183.6|181313.6|181183.6|181310.2|181180.2|5
1732109970000|2024-11-20 13:39:30|181314|181184|181325.3|181195.3|181325.3|181195.3|181314|181184|9
1732109980000|2024-11-20 13:39:40|181330.6|181200.6|181322.6|181192.6|181330.6|181200.6|181322.3|181192.3|7
1732109990000|2024-11-20 13:39:50|181325.6|181195.6|181324.6|181194.6|181325.6|181195.6|181322.9|181192.9|6
1732110000000|2024-11-20 13:40:00|181328.6|181198.6|181316.9|181186.9|181328.6|181198.6|181315.3|181185.3|7
1732110010000|2024-11-20 13:40:10|181318.6|181188.6|181319.3|181189.3|181319.3|181189.3|181318.6|181188.6|2
1732110020000|2024-11-20 13:40:20|181319.2|181189.2|181320.2|181190.2|181320.2|181190.2|181319.2|181189.2|2
1732110030000|2024-11-20 13:40:30|181318.7|181188.7|181317.3|181187.3|181318.7|181188.7|181317|181187|4
1732110040000|2024-11-20 13:40:40|181315.8|181185.8|181313.8|181183.8|181315.8|181185.8|181312.1|181182.1|7
1732110050000|2024-11-20 13:40:50|181314.5|181184.5|181278.5|181188.5|181323.1|181193.1|181278.5|181184.5|15
1732110060000|2024-11-20 13:41:00|181272.5|181182.5|181280.1|181190.1|181280.1|181190.1|181272.5|181182.5|3
1732110070000|2024-11-20 13:41:10|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|1
1732110080000|2024-11-20 13:41:20|181283.7|181193.7|181305.6|181215.6|181319.9|181229.9|181283.7|181193.7|7
1732110090000|2024-11-20 13:41:30|181301.2|181211.2|181305.6|181215.6|181305.6|181215.6|181301.2|181211.2|2
1732110100000|2024-11-20 13:41:40|181318.2|181228.2|181318.2|181228.2|181318.2|181228.2|181318.2|181228.2|1
1732110110000|2024-11-20 13:41:50|181307.2|181217.2|181307.2|181217.2|181307.2|181217.2|181307.2|181217.2|1
1732110120000|2024-11-20 13:42:00|181309.3|181219.3|181320.6|181230.6|181320.6|181230.6|181307.7|181217.7|9
1732110130000|2024-11-20 13:42:10|181320.9|181230.9|181322.6|181232.6|181330.8|181240.8|181320.9|181230.9|8
1732110140000|2024-11-20 13:42:20|181320.7|181230.7|181338.8|181208.8|181338.8|181230.7|181318.8|181205.8|4
1732110160000|2024-11-20 13:42:40|181337.2|181207.2|181329.9|181239.9|181340.1|181239.9|181329.9|181202.9|5
1732110170000|2024-11-20 13:42:50|181332.1|181242.1|181330.8|181240.8|181332.8|181242.8|181330.3|181240.3|5
1732110180000|2024-11-20 13:43:00|181329.2|181239.2|181334.1|181204.1|181336.8|181239.2|181326.8|181204.1|11
1732110190000|2024-11-20 13:43:10|181333.1|181203.1|181331.1|181201.1|181333.1|181203.1|181328.8|181198.8|10
1732110200000|2024-11-20 13:43:20|181329.8|181199.8|181334|181204|181337.6|181207.6|181329.8|181199.8|11
1732110210000|2024-11-20 13:43:30|181334.3|181204.3|181338.8|181208.8|181343.5|181213.5|181334.3|181204.3|4
1732110220000|2024-11-20 13:43:40|181337.3|181207.3|181341.3|181211.3|181345.4|181215.4|181337.3|181207.3|9
1732110230000|2024-11-20 13:43:50|181340|181210|181345.1|181215.1|181347.4|181217.4|181340|181210|9
1732110240000|2024-11-20 13:44:00|181344.8|181214.8|181332.5|181202.5|181347.4|181217.4|181331.2|181201.2|9
1732110250000|2024-11-20 13:44:10|181333.5|181203.5|181330.5|181200.5|181333.8|181203.8|181330.5|181200.5|8
1732110260000|2024-11-20 13:44:20|181331.5|181201.5|181324.6|181194.6|181339.8|181209.8|181324.6|181194.6|13
1732110270000|2024-11-20 13:44:30|181324|181194|181324|181194|181324|181194|181324|181194|1
1732110280000|2024-11-20 13:44:40|181322.4|181192.4|181369.9|181279.9|181369.9|181279.9|181316.4|181186.4|7
1732110290000|2024-11-20 13:44:50|181359.6|181269.6|181361|181231|181398.9|181281.6|181357|181227|24
1732110300000|2024-11-20 13:45:00|181357.4|181227.4|181337.5|181207.5|181359.4|181229.4|181337.5|181207.5|14
1732110310000|2024-11-20 13:45:10|181336.8|181206.8|181330.9|181200.9|181340.4|181210.4|181329|181199|13
1732110320000|2024-11-20 13:45:20|181329.5|181199.5|181360.2|181230.2|181360.2|181230.2|181329.1|181199.1|10
1732110330000|2024-11-20 13:45:30|181356.2|181226.2|181324.9|181194.9|181356.2|181226.2|181324.9|181194.9|12
1732110340000|2024-11-20 13:45:40|181333.3|181203.3|181346.6|181216.6|181348.5|181218.5|181333.3|181203.3|11
1732110350000|2024-11-20 13:45:50|181345.2|181215.2|181356.6|181226.6|181356.6|181226.6|181345.2|181215.2|14
1732110360000|2024-11-20 13:46:00|181356.3|181226.3|181352.9|181222.9|181356.9|181226.9|181352.9|181222.9|6
1732110370000|2024-11-20 13:46:10|181351.2|181221.2|181331.3|181201.3|181351.5|181221.5|181329.3|181199.3|9
1732110380000|2024-11-20 13:46:20|181332.3|181202.3|181334.9|181204.9|181334.9|181204.9|181328.2|181198.2|12
1732110390000|2024-11-20 13:46:30|181335.5|181205.5|181334|181204|181348.8|181218.8|181332.4|181202.4|8
1732110400000|2024-11-20 13:46:40|181332|181202|181327.9|181197.9|181334.7|181204.7|181327.9|181197.9|12
1732110410000|2024-11-20 13:46:50|181326.2|181196.2|181322.8|181192.8|181334.5|181204.5|181322.5|181192.5|6
1732110420000|2024-11-20 13:47:00|181322.5|181192.5|181322.8|181192.8|181322.8|181192.8|181322.5|181192.5|4
1732110430000|2024-11-20 13:47:10|181321.6|181191.6|181326.7|181236.7|181326.7|181236.7|181295.5|181165.5|11
1732110440000|2024-11-20 13:47:20|181324|181234|181314.7|181224.7|181326.7|181236.7|181314.7|181224.7|3
1732110450000|2024-11-20 13:47:30|181326.7|181236.7|181326.7|181236.7|181326.7|181236.7|181326.7|181236.7|1
1732110460000|2024-11-20 13:47:40|181328.7|181238.7|181319.3|181229.3|181328.7|181238.7|181319.3|181229.3|4
1732110480000|2024-11-20 13:48:00|181319.4|181229.4|181316.3|181226.3|181327.3|181237.3|181316.3|181226.3|4
1732110490000|2024-11-20 13:48:10|181314.8|181224.8|181324.6|181234.6|181324.6|181234.6|181299.3|181177.4|12
1732110500000|2024-11-20 13:48:20|181327.2|181237.2|181347.7|181257.7|181347.7|181257.7|181327.2|181237.2|4
1732110510000|2024-11-20 13:48:30|181342.4|181252.4|181334.4|181244.4|181342.4|181252.4|181334.4|181244.4|3
1732110520000|2024-11-20 13:48:40|181332.6|181242.6|181332.6|181242.6|181332.6|181242.6|181332.6|181242.6|1
1732110530000|2024-11-20 13:48:50|181334|181244|181341.8|181251.8|181343.5|181253.5|181332.5|181242.5|7
1732110550000|2024-11-20 13:49:10|181335.4|181245.4|181332.2|181242.2|181335.4|181245.4|181332|181242|7
1732110560000|2024-11-20 13:49:20|181318.9|181188.9|181298|181168|181318.9|181188.9|181297.5|181167.5|12
1732110570000|2024-11-20 13:49:30|181295.9|181165.9|181300|181170|181304.5|181174.5|181289.5|181159.5|14
1732110580000|2024-11-20 13:49:40|181294.3|181164.3|181291.2|181161.2|181295.9|181165.9|181281.5|181151.5|15
1732110590000|2024-11-20 13:49:50|181295.5|181165.5|181295.5|181165.5|181298.5|181168.5|181288.9|181158.9|11
1732110600000|2024-11-20 13:50:00|181297.2|181167.2|181282.3|181152.3|181297.5|181167.5|181278.1|181148.1|15
1732110610000|2024-11-20 13:50:10|181278.3|181148.3|181278.3|181148.3|181278.3|181148.3|181278.3|181148.3|1
1732110620000|2024-11-20 13:50:20|181282.3|181152.3|181280.8|181150.8|181285.5|181155.5|181274.7|181144.7|13
1732110630000|2024-11-20 13:50:30|181277.8|181147.8|181270.7|181140.7|181277.8|181171.4|181261.4|181135.3|11
1732110650000|2024-11-20 13:50:50|181270.3|181140.3|181269|181139|181270.3|181140.3|181268.7|181138.7|3
1732110660000|2024-11-20 13:51:00|181267.1|181137.1|181220|181090|181267.1|181137.1|181179.9|181060.2|23
1732110670000|2024-11-20 13:51:10|181218.7|181088.7|181194.2|181064.2|181218.7|181088.7|181194.2|181064.2|12
1732110680000|2024-11-20 13:51:20|181195.8|181065.8|181222.5|181092.5|181222.5|181110.4|181195.8|181065.8|11
1732110690000|2024-11-20 13:51:30|181221.2|181091.2|181220.5|181090.5|181221.2|181091.2|181220.5|181090.5|3
1732110700000|2024-11-20 13:51:40|181220.8|181090.8|181220.2|181090.2|181221.2|181091.2|181220.2|181090.2|6
1732110710000|2024-11-20 13:51:50|181218.3|181088.3|181216.8|181086.8|181220.9|181090.9|181214.8|181084.8|10
1732110720000|2024-11-20 13:52:00|181217.1|181087.1|181219.1|181089.1|181219.1|181089.1|181217.1|181087.1|4
1732110730000|2024-11-20 13:52:10|181218.4|181088.4|181218.4|181088.4|181218.4|181088.4|181218.4|181088.4|1
1732110740000|2024-11-20 13:52:20|181217.4|181087.4|181217.5|181087.5|181217.8|181087.8|181217.4|181087.4|4
1732110750000|2024-11-20 13:52:30|181217.4|181087.4|181212.7|181082.7|181217.5|181087.5|181212.7|181082.7|10
1732110760000|2024-11-20 13:52:40|181215|181085|181215|181085|181215|181085|181215|181085|1
1732110790000|2024-11-20 13:53:10|181216.4|181086.4|181216.7|181086.7|181216.7|181086.7|181216.4|181086.4|2
1732110800000|2024-11-20 13:53:20|181218.1|181088.1|181217.7|181087.7|181218.1|181088.1|181217.7|181087.7|2
1732110810000|2024-11-20 13:53:30|181219.7|181089.7|181217.7|181087.7|181220.7|181090.7|181217.7|181087.7|3
1732110820000|2024-11-20 13:53:40|181216.7|181086.7|181219.7|181089.7|181222.7|181118.4|181191.4|181061.4|23
1732110830000|2024-11-20 13:53:50|181217.4|181087.4|181199|181069|181220.4|181090.4|181199|181069|6
1732110840000|2024-11-20 13:54:00|181199.3|181069.3|181202|181072|181205|181075|181199|181069|10
1732110850000|2024-11-20 13:54:10|181199.6|181069.6|181204.7|181114.7|181204.7|181114.7|181177.8|181069|13
1732110860000|2024-11-20 13:54:20|181207.4|181117.4|181205.5|181115.5|181208.5|181118.5|181205.4|181115.4|5
1732110870000|2024-11-20 13:54:30|181202.5|181112.5|181198.8|181108.8|181206.2|181116.2|181198.8|181108.8|4
1732110880000|2024-11-20 13:54:40|181198.5|181108.5|181205.1|181115.1|181206.1|181116.1|181198.5|181108.5|7
1732110890000|2024-11-20 13:54:50|181205.4|181115.4|181204.3|181114.3|181205.4|181115.4|181204.3|181114.3|4
1732110900000|2024-11-20 13:55:00|181203.3|181113.3|181202|181112|181205|181115|181201.6|181111.6|11
1732110910000|2024-11-20 13:55:10|181202.6|181112.6|181207|181117|181207|181117|181202|181112|6
1732110920000|2024-11-20 13:55:20|181203.3|181113.3|181203.3|181113.3|181210|181120|181203.3|181113.3|4
1732110930000|2024-11-20 13:55:30|181208.6|181118.6|181288.1|181158.1|181290.2|181185.2|181202.6|181112.6|12
1732110940000|2024-11-20 13:55:40|181288.7|181158.7|181287|181157|181294.1|181164.1|181282|181152|13
1732110950000|2024-11-20 13:55:50|181285.7|181155.7|181285.7|181155.7|181285.7|181155.7|181281|181151|3
1732110960000|2024-11-20 13:56:00|181290.3|181160.3|181297.3|181167.3|181303|181173|181290.3|181160.3|7
1732110970000|2024-11-20 13:56:10|181295.7|181165.7|181281.2|181151.2|181295.7|181165.7|181281.2|181151.2|3
1732110980000|2024-11-20 13:56:20|181284.2|181154.2|181260.6|181170.6|181284.2|181171.6|181251.6|181147.6|9
1732110990000|2024-11-20 13:56:30|181258|181168|181258.2|181168.2|181259.5|181169.5|181255.3|181165.3|6
1732111000000|2024-11-20 13:56:40|181255.2|181165.2|181255.2|181165.2|181255.2|181165.2|181255.2|181165.2|1
1732111020000|2024-11-20 13:57:00|181258.2|181168.2|181258.2|181168.2|181258.2|181168.2|181258.2|181168.2|1
1732111030000|2024-11-20 13:57:10|181256.3|181166.3|181248.8|181158.8|181256.3|181166.3|181248.8|181158.8|6
1732111050000|2024-11-20 13:57:30|181250.4|181160.4|181256.4|181166.4|181256.4|181166.4|181250.4|181160.4|2
1732111060000|2024-11-20 13:57:40|181258.4|181168.4|181257.5|181167.5|181259.4|181169.4|181257.5|181167.5|4
1732111080000|2024-11-20 13:58:00|181259.9|181169.9|181268.7|181178.7|181270.8|181180.8|181259.9|181169.9|4
1732111090000|2024-11-20 13:58:10|181273.3|181183.3|181314.7|181184.7|181317.7|181220.3|181270.3|181180.3|20
1732111100000|2024-11-20 13:58:20|181313.4|181183.4|181314.7|181184.7|181320|181190|181311|181181|9
1732111110000|2024-11-20 13:58:30|181312.3|181182.3|181306.6|181176.6|181314.7|181184.7|181303.6|181173.6|10
1732111120000|2024-11-20 13:58:40|181310.6|181180.6|181307.6|181177.6|181310.6|181180.6|181304.9|181174.9|4
1732111130000|2024-11-20 13:58:50|181309.5|181179.5|181287.2|181197.2|181309.5|181215.9|181284.6|181179.5|16
1732111140000|2024-11-20 13:59:00|181285.6|181195.6|181281.2|181191.2|181285.6|181195.6|181274.4|181184.4|6
1732111150000|2024-11-20 13:59:10|181282.2|181192.2|181279.5|181189.5|181282.2|181192.2|181277.2|181187.2|4
1732111160000|2024-11-20 13:59:20|181277.2|181187.2|181277.2|181187.2|181277.2|181187.2|181277.2|181187.2|1
1732111170000|2024-11-20 13:59:30|181280.2|181190.2|181281.2|181191.2|181281.2|181191.2|181277.2|181187.2|5
1732111180000|2024-11-20 13:59:40|181279.9|181189.9|181281.2|181191.2|181281.2|181191.2|181278.9|181188.9|4
1732111190000|2024-11-20 13:59:50|181280.2|181190.2|181281.8|181191.8|181281.8|181191.8|181276.9|181186.9|7
1732111200000|2024-11-20 14:00:00|181283.2|181193.2|181283|181193|181283.2|181193.2|181282.7|181192.7|4
1732111220000|2024-11-20 14:00:20|181285.2|181195.2|181283.9|181193.9|181285.2|181195.2|181283.9|181193.9|2
1732111230000|2024-11-20 14:00:30|181280.5|181190.5|181280.5|181190.5|181280.5|181190.5|181280.5|181190.5|1
1732111240000|2024-11-20 14:00:40|181279|181189|181279|181189|181279|181189|181279|181189|1
1732111250000|2024-11-20 14:00:50|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|181282.4|181192.4|1
1732111270000|2024-11-20 14:01:10|181277.7|181187.7|181277.7|181187.7|181277.7|181187.7|181277.7|181187.7|1
1732111280000|2024-11-20 14:01:20|181279.4|181189.4|181284.1|181194.1|181284.1|181194.1|181279.4|181189.4|4
1732111300000|2024-11-20 14:01:40|181284.5|181194.5|181297.6|181207.6|181302.3|181212.3|181284.1|181194.1|8
1732111310000|2024-11-20 14:01:50|181298.3|181208.3|181339.1|181209.1|181339.1|181209.1|181298.3|181207.7|3
1732111330000|2024-11-20 14:02:10|181345.4|181215.4|181352.6|181222.6|181356.7|181226.7|181345.4|181215.4|10
1732111340000|2024-11-20 14:02:20|181352|181222|181350.3|181220.3|181352|181222|181350.3|181220.3|3
1732111350000|2024-11-20 14:02:30|181350|181220|181353.1|181223.1|181353.4|181223.4|181350|181220|6
1732111360000|2024-11-20 14:02:40|181352.8|181222.8|181332.4|181242.4|181352.8|181248.7|181332.4|181219.7|12
1732111370000|2024-11-20 14:02:50|181330.9|181240.9|181341.9|181211.9|181342.6|181240.9|181320.5|181211.9|9
1732111380000|2024-11-20 14:03:00|181342.6|181212.6|181342.9|181212.9|181343.2|181213.2|181341.9|181211.9|10
1732111390000|2024-11-20 14:03:10|181343.2|181213.2|181344.9|181214.9|181344.9|181214.9|181343.2|181213.2|5
1732111400000|2024-11-20 14:03:20|181344.2|181214.2|181344.2|181214.2|181344.2|181214.2|181344.2|181214.2|1
1732111410000|2024-11-20 14:03:30|181343.9|181213.9|181343.2|181213.2|181343.9|181213.9|181342.9|181212.9|3
1732111420000|2024-11-20 14:03:40|181343.9|181213.9|181343.5|181213.5|181343.9|181213.9|181343.5|181213.5|2
1732111430000|2024-11-20 14:03:50|181343.9|181213.9|181343.2|181213.2|181344.2|181214.2|181343.2|181213.2|4
1732111440000|2024-11-20 14:04:00|181342.2|181212.2|181342.2|181212.2|181342.2|181212.2|181342.2|181212.2|1
1732111450000|2024-11-20 14:04:10|181345.9|181215.9|181338.6|181208.6|181345.9|181215.9|181338.6|181208.6|10
1732111460000|2024-11-20 14:04:20|181327.9|181197.9|181314.5|181184.5|181333.4|181203.4|181314.5|181184.5|11
1732111470000|2024-11-20 14:04:30|181314.4|181184.4|181314.4|181184.4|181314.4|181184.4|181314.4|181184.4|1
1732111480000|2024-11-20 14:04:40|181318.1|181188.1|181314.1|181184.1|181318.1|181188.1|181309.8|181179.8|9
1732111490000|2024-11-20 14:04:50|181308.1|181178.1|181307.5|181177.5|181308.1|181178.1|181307.1|181177.1|4
1732111500000|2024-11-20 14:05:00|181303.5|181173.5|181306.8|181176.8|181316.5|181186.5|181303.5|181173.5|12
1732111510000|2024-11-20 14:05:10|181307.1|181177.1|181306.1|181176.1|181309.1|181179.1|181306.1|181176.1|9
1732111520000|2024-11-20 14:05:20|181311.5|181181.5|181314.5|181184.5|181314.5|181184.5|181307.1|181177.1|8
1732111530000|2024-11-20 14:05:30|181316.2|181186.2|181318.2|181188.2|181324.2|181194.2|181314.6|181184.6|14
1732111540000|2024-11-20 14:05:40|181319.2|181189.2|181300.3|181210.3|181328|181221.6|181300.3|181189.2|11
1732111550000|2024-11-20 14:05:50|181300.6|181210.6|181316.4|181186.4|181316.4|181210.6|181299.1|181186.4|3
1732111560000|2024-11-20 14:06:00|181309.1|181179.1|181313.2|181183.2|181313.2|181183.2|181307.5|181177.5|7
1732111570000|2024-11-20 14:06:10|181312.5|181182.5|181309.5|181179.5|181313.2|181183.2|181308.9|181178.9|5
1732111580000|2024-11-20 14:06:20|181313.2|181183.2|181313.2|181183.2|181313.2|181183.2|181313.2|181183.2|1
1732111590000|2024-11-20 14:06:30|181308.5|181178.5|181309.2|181179.2|181313.2|181183.2|181308.5|181178.5|4
1732111600000|2024-11-20 14:06:40|181312.2|181182.2|181314.9|181184.9|181318.2|181188.2|181308.9|181178.9|11
1732111610000|2024-11-20 14:06:50|181319.9|181189.9|181322.9|181192.9|181324.9|181194.9|181316.6|181186.6|5
1732111620000|2024-11-20 14:07:00|181324.5|181194.5|181317.5|181187.5|181325.5|181195.5|181317.2|181187.2|11
1732111630000|2024-11-20 14:07:10|181324.8|181194.8|181326.5|181196.5|181328.2|181198.2|181317.8|181187.8|16
1732111640000|2024-11-20 14:07:20|181317.5|181187.5|181317.2|181187.2|181323.8|181193.8|181317.2|181187.2|4
1732111650000|2024-11-20 14:07:30|181318.8|181188.8|181321.2|181191.2|181327.8|181197.8|181318.8|181188.8|7
1732111660000|2024-11-20 14:07:40|181327.5|181197.5|181350.7|181260.7|181367.1|181277.1|181301.6|181197.5|12
1732111670000|2024-11-20 14:07:50|181351.2|181261.2|181344.2|181254.2|181352.5|181262.5|181342.5|181252.5|18
1732111680000|2024-11-20 14:08:00|181346.2|181256.2|181344.5|181254.5|181352.2|181262.2|181344.2|181254.2|9
1732111690000|2024-11-20 14:08:10|181344.2|181254.2|181349.7|181259.7|181354.1|181264.1|181344.2|181254.2|9
1732111700000|2024-11-20 14:08:20|181354.8|181264.8|181428.1|181298.1|181428.1|181335.7|181354.8|181264.8|28
1732111710000|2024-11-20 14:08:30|181429.4|181299.4|181427.8|181297.8|181429.4|181299.4|181427.1|181297.1|7
1732111720000|2024-11-20 14:08:40|181424.1|181294.1|181431.4|181301.4|181434.1|181304.1|181416.1|181286.1|12
1732111730000|2024-11-20 14:08:50|181425.1|181295.1|181425.4|181295.4|181430.1|181300.1|181422.1|181292.1|10
1732111740000|2024-11-20 14:09:00|181426.7|181296.7|181443.4|181313.4|181443.4|181313.4|181426.7|181296.7|14
1732111750000|2024-11-20 14:09:10|181443.1|181313.1|181446|181316|181446.4|181316.4|181441|181311|12
1732111760000|2024-11-20 14:09:20|181441.4|181311.4|181440.7|181310.7|181446.7|181316.7|181439.4|181309.4|13
1732111770000|2024-11-20 14:09:30|181440.4|181310.4|181443|181313|181443|181313|181440.4|181310.4|12
1732111780000|2024-11-20 14:09:40|181437.7|181307.7|181419.4|181289.4|181437.7|181307.7|181415.8|181285.8|7
1732111790000|2024-11-20 14:09:50|181423.4|181293.4|181422.8|181292.8|181423.4|181293.4|181415.7|181285.7|10
1732111800000|2024-11-20 14:10:00|181424.6|181294.6|181443.9|181313.9|181444.2|181314.2|181424.6|181294.6|12
1732111810000|2024-11-20 14:10:10|181444.2|181314.2|181438.5|181308.5|181444.2|181314.2|181433.5|181303.5|4
1732111830000|2024-11-20 14:10:30|181434.8|181304.8|181438.5|181308.5|181438.5|181308.5|181434.8|181304.8|2
1732111840000|2024-11-20 14:10:40|181447.4|181317.4|181442.3|181312.3|181452.4|181322.4|181442.3|181312.3|10
1732111850000|2024-11-20 14:10:50|181440.5|181310.5|181440.5|181310.5|181440.5|181310.5|181435.9|181305.9|5
1732111860000|2024-11-20 14:11:00|181438.9|181308.9|181426|181296|181438.9|181308.9|181421.3|181291.3|16
1732111870000|2024-11-20 14:11:10|181428|181298|181427|181297|181429.7|181299.7|181423.3|181293.3|7
1732111880000|2024-11-20 14:11:20|181429.7|181299.7|181435.3|181305.3|181435.3|181305.3|181425.3|181295.3|4
1732111890000|2024-11-20 14:11:30|181437|181307|181429.1|181299.1|181437.7|181307.7|181429.1|181299.1|4
1732111900000|2024-11-20 14:11:40|181426.1|181296.1|181429.7|181299.7|181433.4|181303.4|181426.1|181296.1|6
1732111910000|2024-11-20 14:11:50|181430|181300|181417.6|181287.6|181430|181300|181417.6|181287.6|9
1732111920000|2024-11-20 14:12:00|181415.9|181285.9|181415.9|181285.9|181415.9|181285.9|181411.2|181281.2|4
1732111930000|2024-11-20 14:12:10|181412.9|181282.9|181414.4|181284.4|181414.4|181284.4|181411.4|181281.4|3
1732111940000|2024-11-20 14:12:20|181431.1|181301.1|181424.5|181294.5|181431.1|181301.1|181424.5|181294.5|5
1732111950000|2024-11-20 14:12:30|181424.6|181294.6|181415.5|181285.5|181424.6|181294.6|181415.5|181285.5|6
1732111960000|2024-11-20 14:12:40|181421.1|181291.1|181411.1|181281.1|181427.4|181297.4|181411.1|181281.1|9
1732111970000|2024-11-20 14:12:50|181423.8|181293.8|181421.8|181291.8|181423.8|181293.8|181421.8|181291.8|2
1732111980000|2024-11-20 14:13:00|181425.5|181295.5|181425.5|181295.5|181429.1|181299.1|181421.5|181291.5|8
1732111990000|2024-11-20 14:13:10|181420.8|181290.8|181425.5|181295.5|181425.5|181295.5|181420.8|181290.8|3
1732112000000|2024-11-20 14:13:20|181422.5|181292.5|181425.1|181295.1|181425.1|181295.1|181422.5|181292.5|2
1732112010000|2024-11-20 14:13:30|181425.5|181295.5|181425.5|181295.5|181425.5|181295.5|181418.4|181288.4|8
1732112020000|2024-11-20 14:13:40|181425.4|181295.4|181434.3|181304.3|181434.6|181304.6|181424.8|181294.8|7
1732112030000|2024-11-20 14:13:50|181423.6|181293.6|181453.7|181323.7|181456.1|181326.1|181423.6|181293.6|4
1732112040000|2024-11-20 14:14:00|181455.1|181325.1|181441.7|181351.7|181457.7|181367.7|181441.7|181325.1|10
1732112050000|2024-11-20 14:14:10|181439.9|181349.9|181439.9|181349.9|181439.9|181349.9|181438.9|181348.9|3
1732112060000|2024-11-20 14:14:20|181438.3|181348.3|181458.3|181328.3|181458.3|181350|181438.3|181320.7|6
1732112070000|2024-11-20 14:14:30|181440.4|181310.4|181443.1|181313.1|181452.4|181322.4|181435.4|181305.4|10
1732112080000|2024-11-20 14:14:40|181441.9|181311.9|181461.6|181331.6|181465|181335|181441.9|181311.9|13
1732112090000|2024-11-20 14:14:50|181458.6|181328.6|181465|181335|181465|181335|181456.3|181326.3|5
1732112100000|2024-11-20 14:15:00|181462.6|181332.6|181455.6|181325.6|181462.6|181332.6|181455.6|181325.6|3
1732112110000|2024-11-20 14:15:10|181460.6|181330.6|181455.3|181325.3|181464.3|181334.3|181455.3|181325.3|5
1732112120000|2024-11-20 14:15:20|181455|181325|181456.3|181326.3|181461.3|181331.3|181455|181325|9
1732112130000|2024-11-20 14:15:30|181455.3|181325.3|181455|181325|181458|181328|181455|181325|5
1732112140000|2024-11-20 14:15:40|181454.6|181324.6|181464|181334|181464|181334|181454.6|181324.6|4
1732112150000|2024-11-20 14:15:50|181455.3|181325.3|181461.3|181331.3|181464|181334|181455.3|181325.3|5
1732112160000|2024-11-20 14:16:00|181455.9|181325.9|181463.9|181333.9|181463.9|181333.9|181455.3|181325.3|4
1732112170000|2024-11-20 14:16:10|181464.3|181334.3|181460.6|181330.6|181468.9|181338.9|181460.6|181330.6|6
1732112180000|2024-11-20 14:16:20|181463.9|181333.9|181464.1|181334.1|181466.1|181336.1|181460.6|181330.6|10
1732112190000|2024-11-20 14:16:30|181463.7|181333.7|181463.7|181333.7|181464.1|181334.1|181463.4|181333.4|4
1732112200000|2024-11-20 14:16:40|181465.4|181335.4|181453.3|181363.3|181473.8|181366|181453.3|181335.4|8
1732112210000|2024-11-20 14:16:50|181455.6|181365.6|181453.3|181363.3|181455.6|181365.6|181453.3|181363.3|2
1732112220000|2024-11-20 14:17:00|181454.9|181364.9|181510.9|181420.9|181510.9|181420.9|181454.9|181364.9|2
1732112230000|2024-11-20 14:17:10|181514.5|181424.5|181519.2|181429.2|181519.2|181429.2|181508.2|181418.2|17
1732112240000|2024-11-20 14:17:20|181516.5|181426.5|181515.7|181425.7|181526.7|181436.7|181512.5|181422.5|13
1732112250000|2024-11-20 14:17:30|181520.7|181430.7|181510.8|181420.8|181520.7|181430.7|181510.8|181420.8|13
1732112260000|2024-11-20 14:17:40|181520.9|181430.9|181512.2|181422.2|181520.9|181430.9|181512.2|181422.2|3
1732112270000|2024-11-20 14:17:50|181513.2|181423.2|181512.2|181422.2|181513.2|181423.2|181512.2|181422.2|2
1732112280000|2024-11-20 14:18:00|181523.2|181433.2|181514.6|181424.6|181526.6|181436.6|181514.6|181424.6|8
1732112290000|2024-11-20 14:18:10|181513.6|181423.6|181511.1|181421.1|181515.8|181425.8|181511.1|181421.1|5
1732112300000|2024-11-20 14:18:20|181527.8|181437.8|181518.1|181428.1|181527.8|181437.8|181513.1|181423.1|14
1732112310000|2024-11-20 14:18:30|181525.1|181435.1|181513.1|181423.1|181525.1|181435.1|181513.1|181423.1|10
1732112320000|2024-11-20 14:18:40|181516.8|181426.8|181513.1|181423.1|181524.8|181434.8|181513.1|181423.1|9
1732112330000|2024-11-20 14:18:50|181513.2|181423.2|181513.2|181423.2|181513.2|181423.2|181513.2|181423.2|1
1732112340000|2024-11-20 14:19:00|181514.5|181424.5|181530.4|181440.4|181530.4|181440.4|181514.5|181424.5|9
1732112350000|2024-11-20 14:19:10|181526.4|181436.4|181548.6|181458.6|181552.3|181462.3|181526.4|181436.4|5
1732112370000|2024-11-20 14:19:30|181546.5|181456.5|181542.3|181452.3|181546.6|181456.6|181537.9|181447.9|7
1732112380000|2024-11-20 14:19:40|181539.3|181449.3|181537.9|181447.9|181543.6|181453.6|181537.9|181447.9|9
1732112390000|2024-11-20 14:19:50|181541.6|181451.6|181536.2|181446.2|181544.6|181454.6|181536.2|181446.2|10
1732112400000|2024-11-20 14:20:00|181537.9|181447.9|181537.5|181447.5|181545.8|181455.8|181537.5|181447.5|7
1732112410000|2024-11-20 14:20:10|181540.5|181450.5|181540.8|181450.8|181549.1|181459.1|181537.5|181447.5|10
1732112420000|2024-11-20 14:20:20|181541.5|181451.5|181553.5|181463.5|181553.5|181463.5|181541.5|181451.5|12
1732112430000|2024-11-20 14:20:30|181552.8|181462.8|181625.5|181535.5|181628.2|181538.2|181552.8|181462.8|10
1732112440000|2024-11-20 14:20:40|181620.2|181530.2|181624.5|181494.5|181652.2|181530.2|181618.5|181488.5|21
1732112450000|2024-11-20 14:20:50|181623.8|181493.8|181660|181530|181660|181530|181623.8|181493.8|17
1732112460000|2024-11-20 14:21:00|181661.7|181531.7|181667.4|181537.4|181676.9|181546.9|181653.4|181523.4|22
1732112470000|2024-11-20 14:21:10|181665.5|181535.5|181726.3|181596.3|181731.9|181601.9|181665.5|181535.5|7
1732112480000|2024-11-20 14:21:20|181731.3|181601.3|181858.3|181728.3|181868.9|181778.9|181731.3|181601.3|15
1732112490000|2024-11-20 14:21:30|181879.9|181749.9|181903.3|181773.3|181911|181781|181876.8|181746.8|16
1732112500000|2024-11-20 14:21:40|181905|181775|181890.1|181760.1|181905|181775|181887.5|181757.5|8
1732112510000|2024-11-20 14:21:50|181889.1|181759.1|181883.7|181753.7|181900.7|181770.7|181853.8|181723.8|24
1732112520000|2024-11-20 14:22:00|181869.7|181739.7|181864.8|181734.8|181869.7|181739.7|181848|181718|15
1732112530000|2024-11-20 14:22:10|181862.2|181732.2|181829.6|181699.6|181862.2|181732.2|181829.6|181699.6|16
1732112550000|2024-11-20 14:22:30|181831.8|181701.8|181856.1|181726.1|181859|181729|181831.8|181701.8|3
1732112560000|2024-11-20 14:22:40|181853.4|181723.4|181818.7|181728.7|181853.4|181728.7|181816.4|181721.3|8
1732112570000|2024-11-20 14:22:50|181820.2|181730.2|181820.2|181730.2|181820.2|181730.2|181820.2|181730.2|1
1732112580000|2024-11-20 14:23:00|181829.5|181739.5|181831.3|181741.3|181833|181743|181818.3|181728.3|12
1732112590000|2024-11-20 14:23:10|181826|181736|181831.3|181741.3|181831.3|181741.3|181825.3|181735.3|13
1732112600000|2024-11-20 14:23:20|181826.3|181736.3|181822.8|181692.8|181826.3|181736.3|181773.1|181670.8|21
1732112610000|2024-11-20 14:23:30|181825.3|181695.3|181824.6|181694.6|181832|181702|181821.6|181691.6|13
1732112620000|2024-11-20 14:23:40|181821.3|181691.3|181793.3|181663.3|181828.3|181698.3|181785.9|181655.9|18
1732112630000|2024-11-20 14:23:50|181788|181658|181800.9|181670.9|181803.4|181673.4|181787.8|181657.8|16
1732112640000|2024-11-20 14:24:00|181801.6|181671.6|181803.2|181673.2|181809.3|181679.3|181801.2|181671.2|16
1732112650000|2024-11-20 14:24:10|181805.5|181675.5|181803.5|181673.5|181808|181678|181803.2|181673.2|4
1732112660000|2024-11-20 14:24:20|181803.2|181673.2|181798.8|181668.8|181804.6|181674.6|181798.2|181668.2|10
1732112670000|2024-11-20 14:24:30|181795|181665|181798.8|181668.8|181798.8|181668.8|181795|181665|2
1732112680000|2024-11-20 14:24:40|181792|181662|181790.3|181660.3|181798.8|181668.8|181790.3|181660.3|4
1732112690000|2024-11-20 14:24:50|181798.8|181668.8|181798.8|181668.8|181798.8|181668.8|181798.8|181668.8|1
1732112700000|2024-11-20 14:25:00|181803.8|181673.8|181815.2|181685.2|181815.7|181685.7|181803.8|181673.8|7
1732112710000|2024-11-20 14:25:10|181824.2|181694.2|181829.1|181699.1|181853.1|181723.1|181824.2|181694.2|18
1732112720000|2024-11-20 14:25:20|181826.4|181696.4|181821.1|181691.1|181828.4|181698.4|181821|181691|9
1732112730000|2024-11-20 14:25:30|181819.2|181689.2|181820.9|181690.9|181820.9|181690.9|181817.8|181687.8|3
1732112740000|2024-11-20 14:25:40|181817.8|181687.8|181815.6|181685.6|181823.5|181693.5|181815.6|181685.6|8
1732112750000|2024-11-20 14:25:50|181817|181687|181769.2|181639.2|181817|181687.4|181762.1|181639.2|5
1732112760000|2024-11-20 14:26:00|181765.2|181635.2|181763.5|181633.5|181765.2|181635.2|181763.5|181633.5|2
1732112770000|2024-11-20 14:26:10|181763.4|181633.4|181762.1|181632.1|181763.4|181633.4|181762.1|181632.1|3
1732112780000|2024-11-20 14:26:20|181762.4|181632.4|181759.5|181629.5|181763.1|181633.1|181759.5|181629.5|7
1732112790000|2024-11-20 14:26:30|181763.1|181633.1|181739.7|181609.7|181768|181638|181739.7|181609.7|8
1732112800000|2024-11-20 14:26:40|181744.4|181614.4|181737.1|181607.1|181745.1|181615.1|181737.1|181607.1|6
1732112810000|2024-11-20 14:26:50|181732.6|181602.6|181731.4|181601.4|181737.1|181607.1|181731.4|181601.4|8
1732112820000|2024-11-20 14:27:00|181728.8|181598.8|181705|181575|181729.7|181599.7|181705|181575|4
1732112840000|2024-11-20 14:27:20|181718.7|181588.7|181723|181593|181723|181593|181718.7|181588.7|3
1732112850000|2024-11-20 14:27:30|181714|181584|181720.7|181590.7|181721.7|181591.7|181714|181584|4
1732112860000|2024-11-20 14:27:40|181677.2|181587.2|181677.2|181587.2|181677.2|181587.2|181677.2|181587.2|1
1732112880000|2024-11-20 14:28:00|181713.5|181583.5|181674.8|181544.8|181714.2|181584.2|181660.8|181544.8|6
1732112890000|2024-11-20 14:28:10|181679.8|181549.8|181699.6|181569.6|181700.9|181570.9|181673.5|181543.5|18
1732112900000|2024-11-20 14:28:20|181692|181562|181637.7|181547.7|181692|181562|181637.7|181527.7|14
1732112910000|2024-11-20 14:28:30|181643.4|181553.4|181637.7|181547.7|181644.4|181554.4|181637.7|181547.7|5
1732112920000|2024-11-20 14:28:40|181636.4|181546.4|181636.4|181546.4|181636.4|181546.4|181636.4|181546.4|1
1732112930000|2024-11-20 14:28:50|181673.4|181543.4|181632|181542|181683.5|181553.5|181632|181542|5
1732112940000|2024-11-20 14:29:00|181630.4|181540.4|181628.9|181538.9|181630.4|181540.4|181628.9|181538.9|2
1732112950000|2024-11-20 14:29:10|181630.2|181540.2|181628.9|181538.9|181630.2|181540.2|181628.9|181538.9|2
1732112960000|2024-11-20 14:29:20|181617.4|181527.4|181629.3|181539.3|181666.8|181540.5|181617.4|181515.1|12
1732112970000|2024-11-20 14:29:30|181667.6|181537.6|181708.4|181578.4|181721.3|181591.3|181631.6|181536.3|11
1732112980000|2024-11-20 14:29:40|181706.4|181576.4|181713.9|181583.9|181715.2|181585.2|181703.4|181573.4|11
1732112990000|2024-11-20 14:29:50|181717.5|181587.5|181714.7|181584.7|181718.2|181588.2|181704.4|181574.4|17
1732113000000|2024-11-20 14:30:00|181714.1|181584.1|181713.4|181583.4|181715.1|181585.1|181712.7|181582.7|9
1732113010000|2024-11-20 14:30:10|181712.7|181582.7|181723.2|181593.2|181728.6|181616.2|181706.2|181580.6|10
1732113020000|2024-11-20 14:30:20|181719.5|181589.5|181720.8|181590.8|181750.6|181620.6|181708.7|181578.7|18
1732113030000|2024-11-20 14:30:30|181718.8|181588.8|181707.6|181577.6|181718.8|181588.8|181706.6|181576.6|12
1732113040000|2024-11-20 14:30:40|181708.2|181578.2|181706.9|181576.9|181709.2|181579.2|181706.9|181576.9|4
1732113050000|2024-11-20 14:30:50|181704.9|181574.9|181697.8|181567.8|181704.9|181574.9|181697.8|181567.8|7
1732113060000|2024-11-20 14:31:00|181698.2|181568.2|181685.5|181555.5|181704.2|181574.2|181685.5|181555.5|10
1732113070000|2024-11-20 14:31:10|181684.9|181554.9|181660.5|181530.5|181685.9|181555.9|181660.5|181530.5|9
1732113080000|2024-11-20 14:31:20|181649.5|181519.5|181642.2|181512.2|181649.5|181519.5|181642.2|181512.2|4
1732113090000|2024-11-20 14:31:30|181640.6|181510.6|181638.9|181508.9|181640.6|181510.6|181638.9|181508.9|2
1732113100000|2024-11-20 14:31:40|181637.2|181507.2|181606.5|181516.5|181639.5|181516.5|181606.5|181507.2|4
1732113120000|2024-11-20 14:32:00|181636.7|181506.7|181604.9|181514.9|181639.4|181515.4|181604.9|181506.7|5
1732113130000|2024-11-20 14:32:10|181603.6|181513.6|181596.6|181506.6|181603.6|181513.6|181596.6|181506.6|3
1732113140000|2024-11-20 14:32:20|181597.3|181507.3|181595|181505|181597.6|181507.6|181595|181505|4
1732113150000|2024-11-20 14:32:30|181595.1|181505.1|181615.2|181485.2|181616.2|181505.4|181594.7|181464.7|15
1732113160000|2024-11-20 14:32:40|181615.6|181485.6|181596.1|181466.1|181615.6|181485.6|181596.1|181466.1|11
1732113170000|2024-11-20 14:32:50|181598.8|181468.8|181594.5|181464.5|181598.8|181468.8|181591.2|181461.2|12
1732113180000|2024-11-20 14:33:00|181593.8|181463.8|181597.1|181467.1|181602.8|181472.8|181593.8|181463.8|10
1732113190000|2024-11-20 14:33:10|181597.4|181467.4|181587.7|181457.7|181601.6|181471.6|181584|181454|10
1732113200000|2024-11-20 14:33:20|181588|181458|181580.9|181450.9|181588.3|181458.3|181580.9|181450.9|9
1732113210000|2024-11-20 14:33:30|181578.7|181448.7|181591.2|181461.2|181600.9|181470.9|181571.4|181441.4|15
1732113220000|2024-11-20 14:33:40|181585.2|181455.2|181572.9|181442.9|181585.2|181455.2|181572.9|181442.9|2
1732113230000|2024-11-20 14:33:50|181553.9|181463.9|181559|181469|181562.6|181472.6|181552.9|181462.9|9
1732113240000|2024-11-20 14:34:00|181571.3|181481.3|181593.5|181463.5|181593.5|181488.4|181571.3|181460.5|11
1732113250000|2024-11-20 14:34:10|181591.9|181461.9|181591.9|181461.9|181591.9|181461.9|181591.5|181461.5|3
1732113260000|2024-11-20 14:34:20|181591.5|181461.5|181573.8|181443.8|181591.5|181461.5|181570.2|181440.2|7
1732113270000|2024-11-20 14:34:30|181570.5|181440.5|181577.8|181447.8|181578.1|181448.1|181568.1|181438.1|6
1732113280000|2024-11-20 14:34:40|181583.4|181453.4|181599.7|181469.7|181606.7|181476.7|181577.8|181447.8|15
1732113290000|2024-11-20 14:34:50|181599.4|181469.4|181618.4|181488.4|181624|181494|181599.4|181469.4|11
1732113300000|2024-11-20 14:35:00|181615.7|181485.7|181605.4|181475.4|181619.2|181489.2|181605.4|181475.4|14
1732113310000|2024-11-20 14:35:10|181605|181475|181594.9|181464.9|181605|181475|181594.9|181464.9|8
1732113320000|2024-11-20 14:35:20|181597.2|181467.2|181624.2|181494.2|181627.3|181497.3|181597.2|181467.2|12
1732113330000|2024-11-20 14:35:30|181623.9|181493.9|181622.6|181492.6|181625.9|181495.9|181621.9|181491.9|8
1732113340000|2024-11-20 14:35:40|181625.2|181495.2|181624.6|181494.6|181628.2|181498.2|181623.6|181493.6|9
1732113350000|2024-11-20 14:35:50|181624.9|181494.9|181624.6|181494.6|181627.9|181497.9|181624.6|181494.6|6
1732113360000|2024-11-20 14:36:00|181625.9|181495.9|181621.9|181491.9|181641.7|181533.5|181621.5|181491.5|14
1732113370000|2024-11-20 14:36:10|181622.9|181492.9|181624.5|181494.5|181625.9|181495.9|181618.9|181488.9|10
1732113380000|2024-11-20 14:36:20|181625.2|181495.2|181627.6|181497.6|181627.6|181497.6|181623.9|181493.9|12
1732113390000|2024-11-20 14:36:30|181626.9|181496.9|181676.1|181546.1|181714.3|181584.3|181626.9|181496.9|20
1732113400000|2024-11-20 14:36:40|181676.3|181546.3|181660.3|181530.3|181682.4|181552.4|181660.3|181530.3|15
1732113410000|2024-11-20 14:36:50|181656.6|181526.6|181658.4|181528.4|181658.4|181528.4|181647.4|181517.4|6
1732113420000|2024-11-20 14:37:00|181659.3|181529.3|181645.7|181515.7|181659.3|181529.3|181644.7|181514.7|7
1732113430000|2024-11-20 14:37:10|181647.3|181517.3|181664|181534|181664|181540.7|181618.7|181517.3|8
1732113440000|2024-11-20 14:37:20|181670.3|181540.3|181631.5|181501.5|181680.2|181550.2|181621.5|181501.5|14
1732113450000|2024-11-20 14:37:30|181631.8|181501.8|181658.5|181528.5|181658.5|181528.5|181629.5|181499.5|8
1732113460000|2024-11-20 14:37:40|181662.9|181532.9|181644.1|181514.1|181664.3|181534.3|181639.1|181509.1|10
1732113470000|2024-11-20 14:37:50|181643.4|181513.4|181639.3|181509.3|181643.8|181513.8|181639.3|181509.3|9
1732113480000|2024-11-20 14:38:00|181638.6|181508.6|181625.6|181495.6|181645.6|181515.6|181625.6|181495.6|15
1732113490000|2024-11-20 14:38:10|181625|181495|181625.3|181495.3|181625.3|181495.3|181624.6|181494.6|5
1732113500000|2024-11-20 14:38:20|181625|181495|181623.1|181493.1|181625.3|181495.3|181623|181493|6
1732113510000|2024-11-20 14:38:30|181625.3|181495.3|181618.5|181488.5|181640.6|181510.6|181618.5|181488.5|12
1732113520000|2024-11-20 14:38:40|181618.7|181488.7|181615.4|181485.4|181618.7|181488.7|181615.4|181485.4|6
1732113530000|2024-11-20 14:38:50|181616.1|181486.1|181636.3|181506.3|181636.3|181506.3|181616.1|181486.1|7
1732113540000|2024-11-20 14:39:00|181635.9|181505.9|181623.6|181493.6|181644.2|181514.2|181623.6|181493.6|10
1732113550000|2024-11-20 14:39:10|181623.2|181493.2|181622.6|181492.6|181623.2|181493.2|181622.6|181492.6|2
1732113560000|2024-11-20 14:39:20|181619.5|181489.5|181615.5|181485.5|181630.8|181500.8|181615.5|181485.5|8
1732113570000|2024-11-20 14:39:30|181615.1|181485.1|181626.9|181496.9|181629.2|181499.2|181614.9|181484.9|14
1732113580000|2024-11-20 14:39:40|181627.3|181497.3|181627.2|181497.2|181627.3|181497.3|181624.9|181494.9|8
1732113590000|2024-11-20 14:39:50|181626.9|181496.9|181627.2|181497.2|181627.6|181497.6|181624.6|181494.6|10
1732113600000|2024-11-20 14:40:00|181626.9|181496.9|181625.7|181495.7|181626.9|181496.9|181618|181488|11
1732113610000|2024-11-20 14:40:10|181625.6|181495.6|181624.7|181494.7|181630.7|181500.7|181624.7|181494.7|12
1732113620000|2024-11-20 14:40:20|181625.4|181495.4|181624.1|181494.1|181628.8|181498.8|181624.1|181494.1|9
1732113630000|2024-11-20 14:40:30|181623.7|181493.7|181622.7|181492.7|181623.7|181493.7|181622.7|181492.7|4
1732113640000|2024-11-20 14:40:40|181623.1|181493.1|181621.4|181491.4|181623.1|181493.1|181621.4|181491.4|6
1732113650000|2024-11-20 14:40:50|181621.1|181491.1|181621.4|181491.4|181621.4|181491.4|181621.1|181491.1|2
1732113660000|2024-11-20 14:41:00|181622.4|181492.4|181624|181494|181625.7|181495.7|181622.4|181492.4|10
1732113670000|2024-11-20 14:41:10|181624.4|181494.4|181621.7|181491.7|181624.4|181494.4|181621.4|181491.4|6
1732113680000|2024-11-20 14:41:20|181619.7|181489.7|181624|181494|181624|181494|181617.7|181487.7|6
1732113690000|2024-11-20 14:41:30|181627.4|181497.4|181627.4|181497.4|181627.4|181497.4|181627.4|181497.4|1
1732113700000|2024-11-20 14:41:40|181621.7|181491.7|181623.7|181493.7|181623.7|181493.7|181621.7|181491.7|2
1732113710000|2024-11-20 14:41:50|181624.7|181494.7|181624.4|181494.4|181625.1|181495.1|181624.1|181494.1|5
1732113720000|2024-11-20 14:42:00|181621.1|181491.1|181621.1|181491.1|181621.1|181491.1|181621.1|181491.1|1
1732113730000|2024-11-20 14:42:10|181620.7|181490.7|181620.7|181490.7|181621.4|181491.4|181620.7|181490.7|3
1732113740000|2024-11-20 14:42:20|181621.4|181491.4|181617.3|181487.3|181622.7|181492.7|181617.3|181487.3|6
1732113760000|2024-11-20 14:42:40|181620.9|181490.9|181624.4|181494.4|181624.4|181494.4|181620.9|181490.9|3
1732113770000|2024-11-20 14:42:50|181624.7|181494.7|181624.1|181494.1|181624.7|181494.7|181623.7|181493.7|5
1732113780000|2024-11-20 14:43:00|181622.7|181492.7|181626.2|181496.2|181627.2|181497.2|181622.4|181492.4|8
1732113790000|2024-11-20 14:43:10|181628|181498|181619.7|181489.7|181630.4|181500.4|181618|181488|11
1732113800000|2024-11-20 14:43:20|181620.4|181490.4|181610.3|181520.3|181623.7|181521.8|181609.8|181490.4|5
1732113810000|2024-11-20 14:43:30|181608.6|181518.6|181610.3|181520.3|181610.3|181520.3|181608.6|181518.6|2
1732113820000|2024-11-20 14:43:40|181598.1|181508.1|181605.2|181475.2|181613.9|181508.1|181594.4|181464.4|10
1732113830000|2024-11-20 14:43:50|181605.9|181475.9|181532.4|181402.4|181605.9|181488.9|181520.1|181390.1|26
1732113840000|2024-11-20 14:44:00|181531.1|181401.1|181525.6|181395.6|181545.6|181415.6|181517.6|181387.6|26
1732113850000|2024-11-20 14:44:10|181520.6|181390.6|181513.6|181383.6|181523.3|181393.3|181512.9|181382.9|16
1732113860000|2024-11-20 14:44:20|181510.9|181380.9|181508.8|181378.8|181519.3|181389.3|181508.8|181378.8|13
1732113870000|2024-11-20 14:44:30|181506.1|181376.1|181505.4|181375.4|181507.4|181377.4|181504.8|181374.8|6
1732113880000|2024-11-20 14:44:40|181503.7|181373.7|181490.7|181360.7|181503.7|181373.7|181490.7|181360.7|7
1732113890000|2024-11-20 14:44:50|181489.1|181359.1|181435.7|181305.7|181489.1|181359.1|181435.7|181305.7|20
1732113900000|2024-11-20 14:45:00|181443.7|181313.7|181421.4|181291.4|181445.4|181315.4|181418|181288|32
1732113910000|2024-11-20 14:45:10|181425|181295|181420.3|181290.3|181426.7|181296.7|181412.8|181282.8|25
1732113920000|2024-11-20 14:45:20|181420|181290|181419.6|181289.6|181423.7|181293.7|181402.9|181272.9|26
1732113930000|2024-11-20 14:45:30|181417.6|181287.6|181395.5|181265.5|181421|181291|181394.8|181264.8|26
1732113940000|2024-11-20 14:45:40|181395.7|181265.7|181414.9|181284.9|181419.2|181289.2|181394.8|181264.8|13
1732113950000|2024-11-20 14:45:50|181413.9|181283.9|181389.9|181259.9|181413.9|181283.9|181386.6|181256.6|21
1732113960000|2024-11-20 14:46:00|181385.9|181255.9|181399.5|181269.5|181401.9|181271.9|181385.3|181255.3|26
1732113970000|2024-11-20 14:46:10|181400.2|181270.2|181388.3|181258.3|181400.2|181270.2|181388.3|181258.3|13
1732113980000|2024-11-20 14:46:20|181399.2|181269.2|181364.9|181234.9|181399.2|181269.2|181364.9|181234.9|14
1732113990000|2024-11-20 14:46:30|181367.2|181237.2|181365.7|181235.7|181367.2|181237.2|181361.5|181231.5|9
1732114000000|2024-11-20 14:46:40|181365.4|181235.4|181353|181223|181366.4|181236.4|181353|181223|10
1732114010000|2024-11-20 14:46:50|181358.7|181228.7|181332.4|181202.4|181360.8|181230.8|181329.3|181199.3|22
1732114020000|2024-11-20 14:47:00|181335.7|181205.7|181326.6|181196.6|181337.8|181207.8|181317.6|181187.6|32
1732114030000|2024-11-20 14:47:10|181333.9|181203.9|181348.4|181218.4|181360.2|181230.2|181324.6|181194.6|31
1732114040000|2024-11-20 14:47:20|181346.7|181216.7|181331.5|181201.5|181352.5|181222.5|181331.5|181201.5|26
1732114050000|2024-11-20 14:47:30|181335.1|181205.1|181315.6|181225.6|181367|181237|181313.3|181203.5|22
1732114060000|2024-11-20 14:47:40|181320|181230|181315.9|181225.9|181321.3|181231.3|181310.2|181220.2|17
1732114070000|2024-11-20 14:47:50|181312.6|181222.6|181369.6|181279.6|181369.6|181279.6|181312.6|181222.6|4
1732114080000|2024-11-20 14:48:00|181371.2|181281.2|181371.2|181281.2|181371.2|181281.2|181371.2|181281.2|1
1732114090000|2024-11-20 14:48:10|181369.6|181279.6|181369.6|181279.6|181369.6|181279.6|181369.6|181279.6|1
1732114100000|2024-11-20 14:48:20|181371.1|181281.1|181371.1|181281.1|181371.1|181281.1|181371.1|181281.1|1
1732114110000|2024-11-20 14:48:30|181372.9|181282.9|181413.6|181283.6|181441.4|181311.4|181372.9|181277.6|14
1732114120000|2024-11-20 14:48:40|181413.2|181283.2|181379.2|181289.2|181418.6|181289.2|181379.2|181283.2|10
1732114130000|2024-11-20 14:48:50|181413.8|181283.8|181415|181285|181415|181285|181413.8|181283.8|2
1732114140000|2024-11-20 14:49:00|181415.4|181285.4|181415.7|181285.7|181415.7|181285.7|181415|181285|5
1732114150000|2024-11-20 14:49:10|181415|181285|181417.7|181287.7|181417.7|181287.7|181415|181285|5
1732114160000|2024-11-20 14:49:20|181417.4|181287.4|181414.4|181284.4|181417.4|181288.7|181376.1|181281.4|11
1732114170000|2024-11-20 14:49:30|181416.3|181286.3|181455.5|181325.5|181457.3|181327.3|181416.3|181286.3|12
1732114180000|2024-11-20 14:49:40|181458.2|181328.2|181437.1|181307.1|181464.6|181334.6|181436.8|181306.8|4
1732114190000|2024-11-20 14:49:50|181438.8|181308.8|181482.7|181352.7|181482.7|181352.7|181438.1|181308.1|10
1732114200000|2024-11-20 14:50:00|181484.2|181354.2|181472.3|181342.3|181492.9|181362.9|181471.6|181341.6|10
1732114210000|2024-11-20 14:50:10|181473|181343|181527.3|181397.3|181531.9|181401.9|181466.3|181336.3|15
1732114220000|2024-11-20 14:50:20|181526.6|181396.6|181484.7|181354.7|181526.6|181396.6|181478.7|181348.7|12
1732114230000|2024-11-20 14:50:30|181483.1|181353.1|181482.5|181352.5|181483.1|181353.1|181481.8|181351.8|4
1732114240000|2024-11-20 14:50:40|181495.2|181365.2|181473.9|181343.9|181495.4|181365.4|181473.9|181343.9|11
1732114250000|2024-11-20 14:50:50|181474.5|181344.5|181464.8|181334.8|181474.5|181344.5|181464.8|181334.8|8
1732114260000|2024-11-20 14:51:00|181471.8|181341.8|181453.5|181323.5|181471.8|181341.8|181453.5|181323.5|5
1732114270000|2024-11-20 14:51:10|181453.8|181323.8|181442.2|181312.2|181455.2|181325.2|181435.6|181305.6|8
1732114280000|2024-11-20 14:51:20|181443.5|181313.5|181497.6|181367.6|181497.6|181367.6|181443.5|181313.5|16
1732114290000|2024-11-20 14:51:30|181495.7|181365.7|181485.8|181355.8|181495.7|181365.7|181485.8|181355.8|9
1732114300000|2024-11-20 14:51:40|181487.8|181357.8|181475.1|181345.1|181494.5|181364.5|181475.1|181345.1|15
1732114310000|2024-11-20 14:51:50|181473.4|181343.4|181450.9|181320.9|181473.4|181343.4|181448.5|181318.5|11
1732114320000|2024-11-20 14:52:00|181457.9|181327.9|181463.2|181333.2|181468.6|181338.6|181452.2|181322.2|12
1732114330000|2024-11-20 14:52:10|181469.9|181339.9|181468.9|181338.9|181475.2|181345.2|181463.9|181333.9|15
1732114340000|2024-11-20 14:52:20|181465.2|181335.2|181528.6|181398.6|181533.8|181403.8|181462.9|181332.9|18
1732114350000|2024-11-20 14:52:30|181533.6|181403.6|181524.8|181394.8|181536.3|181406.3|181516.9|181386.9|18
1732114360000|2024-11-20 14:52:40|181524.5|181394.5|181517.3|181387.3|181524.5|181394.5|181516.6|181386.6|16
1732114370000|2024-11-20 14:52:50|181519.3|181389.3|181511.6|181381.6|181520.2|181390.2|181504.1|181374.1|16
1732114380000|2024-11-20 14:53:00|181517.2|181387.2|181513.9|181383.9|181517.2|181387.2|181504.6|181374.6|11
1732114390000|2024-11-20 14:53:10|181509.2|181379.2|181503.1|181373.1|181517.6|181387.6|181494.7|181364.7|19
1732114400000|2024-11-20 14:53:20|181483.7|181353.7|181485.1|181355.1|181493.5|181363.5|181480.4|181350.4|12
1732114410000|2024-11-20 14:53:30|181490.5|181360.5|181480.9|181350.9|181490.5|181360.5|181480.9|181350.9|10
1732114420000|2024-11-20 14:53:40|181481.6|181351.6|181483.5|181353.5|181487.6|181357.6|181478.6|181348.6|11
1732114430000|2024-11-20 14:53:50|181481.5|181351.5|181487.5|181357.5|181490.8|181360.8|181481.5|181351.5|6
1732114440000|2024-11-20 14:54:00|181486.8|181356.8|181515.9|181385.9|181526|181396|181472.8|181342.8|19
1732114450000|2024-11-20 14:54:10|181515.5|181385.5|181511|181381|181525.1|181395.1|181501.1|181371.1|14
1732114460000|2024-11-20 14:54:20|181506.4|181376.4|181493.7|181363.7|181519.4|181389.4|181493.7|181363.7|12
1732114470000|2024-11-20 14:54:30|181497|181367|181571.7|181441.7|181579.5|181449.5|181484.9|181354.9|18
1732114480000|2024-11-20 14:54:40|181576.2|181446.2|181566.5|181436.5|181576.2|181446.2|181545.9|181415.9|22
1732114490000|2024-11-20 14:54:50|181566.8|181436.8|181596.1|181466.1|181616.6|181486.6|181566.8|181436.8|22
1732114500000|2024-11-20 14:55:00|181599.5|181469.5|181592.8|181462.8|181601.8|181471.8|181591.5|181461.5|12
1732114510000|2024-11-20 14:55:10|181590.8|181460.8|181575.3|181445.3|181592.2|181462.2|181575.3|181445.3|23
1732114520000|2024-11-20 14:55:20|181583|181453|181572.1|181442.1|181583|181453|181572.1|181442.1|16
1732114530000|2024-11-20 14:55:30|181572.4|181442.4|181562.1|181432.1|181572.4|181442.4|181561.1|181431.1|7
1732114540000|2024-11-20 14:55:40|181561.7|181431.7|181578.7|181448.7|181578.7|181448.7|181561.7|181431.7|9
1732114550000|2024-11-20 14:55:50|181577.4|181447.4|181575.4|181445.4|181578.7|181448.7|181574|181444|8
1732114560000|2024-11-20 14:56:00|181576|181446|181630.3|181500.3|181633.3|181517.7|181558.8|181428.8|13
1732114570000|2024-11-20 14:56:10|181629.9|181499.9|181628.3|181498.3|181630.3|181500.3|181627.6|181497.6|7
1732114580000|2024-11-20 14:56:20|181628.9|181498.9|181617.2|181487.2|181631.1|181501.1|181617.2|181487.2|3
1732114590000|2024-11-20 14:56:30|181597.2|181507.2|181610.9|181520.9|181610.9|181520.9|181597.2|181507.2|3
1732114600000|2024-11-20 14:56:40|181611.2|181521.2|181631.7|181501.7|181639|181523.9|181611.2|181501.7|13
1732114610000|2024-11-20 14:56:50|181635|181505|181635.3|181505.3|181638.3|181508.3|181630.7|181500.7|9
1732114620000|2024-11-20 14:57:00|181635.6|181505.6|181638.3|181508.3|181638.3|181508.3|181631.9|181501.9|11
1732114630000|2024-11-20 14:57:10|181638.7|181508.7|181638.3|181508.3|181638.7|181508.7|181634|181504|10
1732114640000|2024-11-20 14:57:20|181637.3|181507.3|181638.6|181508.6|181638.6|181508.6|181629.3|181499.3|14
1732114650000|2024-11-20 14:57:30|181636|181506|181639.9|181509.9|181639.9|181509.9|181636|181506|10
1732114660000|2024-11-20 14:57:40|181643.9|181513.9|181627.7|181497.7|181643.9|181513.9|181627.7|181497.7|4
1732114670000|2024-11-20 14:57:50|181625.9|181495.9|181546.5|181416.5|181625.9|181495.9|181537.4|181416.5|25
1732114680000|2024-11-20 14:58:00|181562.2|181432.2|181563.7|181433.7|181572.8|181442.8|181538.1|181408.1|26
1732114690000|2024-11-20 14:58:10|181562.1|181432.1|181563.3|181433.3|181565.3|181435.3|181558.4|181428.4|14
1732114700000|2024-11-20 14:58:20|181566.5|181436.5|181561.6|181431.6|181566.5|181436.5|181554.9|181424.9|27
1732114710000|2024-11-20 14:58:30|181564.9|181434.9|181450.2|181360.2|181565.5|181440.2|181449.6|181359.6|25
1732114720000|2024-11-20 14:58:40|181451.9|181361.9|181459.1|181369.1|181467.3|181377.3|181424.8|181334.8|13
1732114730000|2024-11-20 14:58:50|181460.1|181370.1|181458.6|181368.6|181460.1|181370.1|181453.9|181363.9|10
1732114740000|2024-11-20 14:59:00|181458.9|181368.9|181446.1|181356.1|181494.9|181379.6|181426.3|181336.3|20
1732114750000|2024-11-20 14:59:10|181447.8|181357.8|181502.6|181372.6|181517.3|181387.3|181447.8|181357.8|18
1732114760000|2024-11-20 14:59:20|181510.7|181380.7|181498.6|181368.6|181517|181387|181497.3|181367.3|22
1732114770000|2024-11-20 14:59:30|181484.2|181394.2|181497.2|181407.2|181503.5|181413.5|181484.2|181394.2|14
1732114780000|2024-11-20 14:59:40|181508.8|181418.8|181556.8|181426.8|181569.7|181460.4|181502.8|181412.8|30
1732114790000|2024-11-20 14:59:50|181553.4|181423.4|181550.7|181420.7|181554.7|181438|181528|181413.3|13
1732114800000|2024-11-20 15:00:00|181542|181412|181512.6|181382.6|181542|181412|181512.6|181382.6|19
1732114810000|2024-11-20 15:00:10|181516|181386|181496.5|181366.5|181531.3|181401.3|181494.3|181364.3|18
1732114820000|2024-11-20 15:00:20|181497.1|181367.1|181490|181360|181502|181372|181489.7|181359.7|23
1732114830000|2024-11-20 15:00:30|181489.4|181359.4|181473.6|181343.6|181499.3|181369.3|181472.2|181342.2|20
1732114840000|2024-11-20 15:00:40|181441.4|181351.4|181522|181392|181596.2|181400.4|181441.4|181338.6|27
1732114850000|2024-11-20 15:00:50|181517|181387|181499.7|181369.7|181521.7|181391.7|181494.7|181364.7|31
1732114860000|2024-11-20 15:01:00|181500|181370|181484.3|181354.3|181500|181370|181482.3|181352.3|19
1732114870000|2024-11-20 15:01:10|181482.6|181352.6|181460.4|181330.4|181486|181356|181448|181318|23
1732114880000|2024-11-20 15:01:20|181468.3|181338.3|181392.5|181302.5|181468.3|181343.4|181382.9|181292.9|27
1732114890000|2024-11-20 15:01:30|181381.2|181291.2|181392.9|181262.9|181394.4|181291.2|181381.2|181254.5|11
1732114900000|2024-11-20 15:01:40|181394.9|181264.9|181399.5|181269.5|181399.5|181269.5|181387.4|181257.4|13
1732114910000|2024-11-20 15:01:50|181395.9|181265.9|181443.5|181313.5|181445.7|181327.9|181382.9|181259.2|16
1732114920000|2024-11-20 15:02:00|181447.3|181317.3|181451.6|181321.6|181458.3|181328.3|181439.6|181309.6|22
1732114930000|2024-11-20 15:02:10|181451.9|181321.9|181477.9|181347.9|181485|181355|181433.1|181320.1|21
1732114940000|2024-11-20 15:02:20|181476.6|181346.6|181440.3|181310.3|181476.6|181346.6|181427.8|181297.8|18
1732114950000|2024-11-20 15:02:30|181441|181311|181442.7|181312.7|181448|181318|181441|181311|8
1732114960000|2024-11-20 15:02:40|181444.5|181314.5|181440.6|181310.6|181460|181330|181440.6|181310.6|13
1732114970000|2024-11-20 15:02:50|181441.3|181311.3|181438.1|181308.1|181441.3|181311.3|181435.6|181305.6|8
1732114980000|2024-11-20 15:03:00|181441.1|181311.1|181458.1|181328.1|181466.5|181336.5|181441.1|181311.1|10
1732114990000|2024-11-20 15:03:10|181457.1|181327.1|181460.1|181330.1|181460.1|181330.1|181457.1|181327.1|2
1732115000000|2024-11-20 15:03:20|181461.8|181331.8|181434.5|181344.5|181476.2|181346.2|181432.8|181321.5|17
1732115010000|2024-11-20 15:03:30|181434.1|181344.1|181431|181341|181434.1|181344.1|181429.8|181339.8|8
1732115020000|2024-11-20 15:03:40|181430.4|181340.4|181460.6|181330.6|181464.4|181340.4|181429.7|181330|8
1732115030000|2024-11-20 15:03:50|181461.9|181331.9|181478.4|181348.4|181492.2|181362.2|181460.2|181330.2|12
1732115040000|2024-11-20 15:04:00|181473.7|181343.7|181450.9|181320.9|181475.4|181345.4|181446|181316|20
1732115050000|2024-11-20 15:04:10|181450.6|181320.6|181433.8|181303.8|181452.1|181322.1|181433.8|181303.8|4
1732115060000|2024-11-20 15:04:20|181432.9|181302.9|181414.5|181324.5|181434.1|181324.5|181414.5|181292.9|10
1732115070000|2024-11-20 15:04:30|181414.8|181324.8|181454.7|181324.7|181457.9|181327.9|181414.8|181323.2|8
1732115080000|2024-11-20 15:04:40|181452.7|181322.7|181445.3|181315.3|181452.7|181322.7|181445|181315|8
1732115090000|2024-11-20 15:04:50|181443.4|181313.4|181398|181268|181443.4|181313.4|181384.4|181268|11
1732115100000|2024-11-20 15:05:00|181397.6|181267.6|181397.3|181267.3|181404.1|181274.1|181396.3|181266.3|9
1732115110000|2024-11-20 15:05:10|181397.9|181267.9|181416.8|181286.8|181416.8|181286.8|181397.9|181267.9|11
1732115120000|2024-11-20 15:05:20|181459.1|181329.1|181456.9|181326.9|181464.6|181334.6|181456.9|181326.9|13
1732115130000|2024-11-20 15:05:30|181457.2|181327.2|181457.9|181327.9|181458.9|181328.9|181457.2|181327.2|5
1732115140000|2024-11-20 15:05:40|181457.6|181327.6|181448.2|181318.2|181460.2|181330.2|181448.2|181318.2|9
1732115150000|2024-11-20 15:05:50|181447.9|181317.9|181450|181320|181450|181320|181447.8|181317.8|8
1732115160000|2024-11-20 15:06:00|181451|181321|181422.8|181292.8|181451.1|181321.1|181422.8|181292.8|21
1732115170000|2024-11-20 15:06:10|181423.1|181293.1|181412.8|181282.8|181423.7|181293.7|181412.8|181282.8|8
1732115180000|2024-11-20 15:06:20|181410.2|181280.2|181397.5|181267.5|181411.5|181281.5|181397.3|181267.3|12
1732115190000|2024-11-20 15:06:30|181398.8|181268.8|181368.8|181238.8|181398.8|181268.8|181367.8|181237.8|11
1732115200000|2024-11-20 15:06:40|181366.3|181236.3|181366.7|181236.7|181368|181238|181361.6|181231.6|16
1732115210000|2024-11-20 15:06:50|181367.7|181237.7|181368.4|181238.4|181368.6|181238.6|181352.7|181222.7|12
1732115220000|2024-11-20 15:07:00|181368.1|181238.1|181368.7|181238.7|181368.7|181238.7|181368|181238|6
1732115230000|2024-11-20 15:07:10|181368.6|181238.6|181334.4|181204.4|181368.7|181238.7|181323.9|181193.9|19
1732115240000|2024-11-20 15:07:20|181334.3|181204.3|181337.9|181207.9|181342.6|181212.6|181327.7|181197.7|13
1732115250000|2024-11-20 15:07:30|181338.2|181208.2|181337.6|181207.6|181338.2|181208.2|181336.9|181206.9|4
1732115260000|2024-11-20 15:07:40|181336.9|181206.9|181317.6|181187.6|181336.9|181206.9|181317.6|181187.6|18
1732115270000|2024-11-20 15:07:50|181328.2|181198.2|181352.7|181222.7|181402|181272|181328.2|181198.2|17
1732115280000|2024-11-20 15:08:00|181349.7|181219.7|181347.9|181217.9|181369.1|181239.1|181347.9|181217.9|13
1732115290000|2024-11-20 15:08:10|181353.9|181223.9|181355.5|181225.5|181356.5|181226.5|181351.5|181221.5|10
1732115300000|2024-11-20 15:08:20|181341.2|181251.2|181332.6|181242.6|181342.3|181252.3|181324.2|181234.2|11
1732115310000|2024-11-20 15:08:30|181334|181244|181384.4|181254.4|181387.2|181257.2|181334|181237|9
1732115320000|2024-11-20 15:08:40|181384.1|181254.1|181380.7|181250.7|181385.1|181255.1|181380.7|181250.7|6
1732115330000|2024-11-20 15:08:50|181365.4|181235.4|181413.1|181283.1|181413.7|181323.3|181360.4|181230.4|10
1732115340000|2024-11-20 15:09:00|181413.4|181283.4|181385.8|181255.8|181413.4|181283.4|181385.8|181255.8|14
1732115350000|2024-11-20 15:09:10|181385.5|181255.5|181387.1|181257.1|181394.5|181264.5|181385.5|181255.5|13
1732115360000|2024-11-20 15:09:20|181393.5|181263.5|181395.3|181265.3|181395.3|181265.3|181385.5|181255.5|14
1732115370000|2024-11-20 15:09:30|181396.3|181266.3|181389.7|181259.7|181396.3|181266.3|181388.4|181258.4|16
1732115380000|2024-11-20 15:09:40|181397|181267|181361.9|181231.9|181397|181267|181361.9|181231.9|16
1732115390000|2024-11-20 15:09:50|181362.9|181232.9|181366.1|181236.1|181366.1|181236.1|181362.9|181232.9|5
1732115400000|2024-11-20 15:10:00|181365.8|181235.8|181395.6|181265.6|181395.6|181265.6|181363|181233|12
1732115410000|2024-11-20 15:10:10|181393.2|181263.2|181358.2|181228.2|181393.2|181263.2|181358.2|181228.2|9
1732115420000|2024-11-20 15:10:20|181356.9|181226.9|181361.6|181231.6|181361.6|181231.6|181354.9|181224.9|9
1732115430000|2024-11-20 15:10:30|181363|181233|181372.2|181242.2|181410.4|181284.1|181353.9|181231.7|13
1732115440000|2024-11-20 15:10:40|181372.5|181242.5|181373.5|181243.5|181373.5|181243.5|181372.5|181242.5|4
1732115450000|2024-11-20 15:10:50|181373.9|181243.9|181372.3|181242.3|181393.6|181263.6|181372.3|181242.3|14
1732115460000|2024-11-20 15:11:00|181372.2|181242.2|181368.5|181238.5|181372.2|181242.2|181368.5|181238.5|6
1732115470000|2024-11-20 15:11:10|181368.2|181238.2|181379.6|181249.6|181387.3|181257.3|181368.2|181238.2|9
1732115480000|2024-11-20 15:11:20|181379.3|181249.3|181385.4|181255.4|181392.6|181262.6|181379.3|181249.3|15
1732115490000|2024-11-20 15:11:30|181385.7|181255.7|181382.4|181252.4|181393.1|181263.1|181377.3|181247.3|19
1732115500000|2024-11-20 15:11:40|181383.4|181253.4|181380.7|181250.7|181394|181264|181380.3|181250.3|11
1732115510000|2024-11-20 15:11:50|181378.8|181248.8|181381.1|181251.1|181404.2|181274.2|181375.8|181245.8|14
1732115520000|2024-11-20 15:12:00|181381.5|181251.5|181372.3|181242.3|181382.5|181252.5|181372.3|181242.3|6
1732115530000|2024-11-20 15:12:10|181372.2|181242.2|181364.6|181234.6|181373.9|181243.9|181364.6|181234.6|6
1732115540000|2024-11-20 15:12:20|181371.3|181241.3|181358.7|181228.7|181384.1|181254.1|181358.7|181228.7|9
1732115550000|2024-11-20 15:12:30|181359|181229|181390.4|181260.4|181411.1|181298.8|181358.7|181228.7|11
1732115560000|2024-11-20 15:12:40|181390.7|181260.7|181388.1|181258.1|181390.7|181260.7|181388.1|181258.1|4
1732115570000|2024-11-20 15:12:50|181387.4|181257.4|181375.7|181245.7|181390.1|181260.1|181374.5|181244.5|4
1732115580000|2024-11-20 15:13:00|181375.8|181245.8|181371|181241|181376|181246|181369.1|181239.1|8
1732115590000|2024-11-20 15:13:10|181370.7|181240.7|181385.1|181255.1|181385.1|181255.1|181370.7|181240.7|8
1732115600000|2024-11-20 15:13:20|181384.4|181254.4|181406.6|181276.6|181409.9|181279.9|181384.4|181254.4|7
1732115610000|2024-11-20 15:13:30|181406.2|181276.2|181385.5|181255.5|181406.2|181276.2|181384.8|181254.8|6
1732115620000|2024-11-20 15:13:40|181383.6|181253.6|181394.7|181264.7|181395.8|181265.8|181381.6|181251.6|11
1732115630000|2024-11-20 15:13:50|181394.4|181264.4|181359.6|181269.6|181394.4|181270.8|181359.6|181246.8|8
1732115640000|2024-11-20 15:14:00|181360.9|181270.9|181358.3|181268.3|181360.9|181270.9|181357.6|181267.6|5
1732115650000|2024-11-20 15:14:10|181357.9|181267.9|181426.4|181296.4|181438.7|181320.4|181357.9|181267.9|13
1732115660000|2024-11-20 15:14:20|181420.6|181290.6|181430.5|181300.5|181452.3|181322.3|181419.6|181289.6|10
1732115670000|2024-11-20 15:14:30|181428.7|181298.7|181409.6|181279.6|181428.7|181298.7|181401|181271|13
1732115680000|2024-11-20 15:14:40|181409.2|181279.2|181394.4|181264.4|181410.9|181280.9|181394.4|181264.4|8
1732115690000|2024-11-20 15:14:50|181393.7|181263.7|181399.3|181309.3|181399.3|181309.3|181392.7|181262.7|6
1732115700000|2024-11-20 15:15:00|181395.6|181305.6|181381.4|181251.4|181401.8|181305.6|181367.3|181251.4|19
1732115710000|2024-11-20 15:15:10|181381.8|181251.8|181381.2|181251.2|181381.8|181251.8|181380.5|181250.5|4
1732115720000|2024-11-20 15:15:20|181380.8|181250.8|181368.2|181278.2|181382.5|181278.2|181363.5|181250.5|8
1732115730000|2024-11-20 15:15:30|181365.5|181275.5|181464.4|181334.4|181464.4|181348|181359.6|181269.6|14
1732115740000|2024-11-20 15:15:40|181466.8|181336.8|181458.7|181328.7|181467.1|181337.1|181452|181322|13
1732115750000|2024-11-20 15:15:50|181453|181323|181459.8|181369.8|181463.8|181373.8|181449.7|181319.7|18
1732115760000|2024-11-20 15:16:00|181459.1|181369.1|181460.9|181330.9|181466.5|181370.1|181457.8|181330.5|15
1732115770000|2024-11-20 15:16:10|181458.9|181328.9|181466.4|181336.4|181466.7|181336.7|181458.9|181328.9|9
1732115780000|2024-11-20 15:16:20|181461.4|181331.4|181466.2|181336.2|181466.5|181352.6|181441.3|181329.8|10
1732115790000|2024-11-20 15:16:30|181454.6|181324.6|181458.4|181328.4|181460.4|181330.4|181453.1|181323.1|12
1732115800000|2024-11-20 15:16:40|181458.1|181328.1|181471.9|181341.9|181471.9|181341.9|181456.1|181326.1|12
1732115810000|2024-11-20 15:16:50|181466.2|181336.2|181458|181328|181467.3|181337.3|181445.3|181315.3|14
1732115820000|2024-11-20 15:17:00|181461.3|181331.3|181459.8|181329.8|181461.3|181331.3|181451.2|181321.2|13
1732115830000|2024-11-20 15:17:10|181457.8|181327.8|181466.5|181336.5|181468.5|181338.5|181457.8|181327.8|11
1732115840000|2024-11-20 15:17:20|181467.5|181337.5|181468.1|181338.1|181468.8|181338.8|181467.5|181337.5|5
1732115850000|2024-11-20 15:17:30|181468.8|181338.8|181464.7|181334.7|181468.8|181340.7|181430.7|181334.7|9
1732115860000|2024-11-20 15:17:40|181465|181335|181462.1|181332.1|181465.4|181335.4|181455.1|181325.1|12
1732115870000|2024-11-20 15:17:50|181462.4|181332.4|181460.3|181330.3|181462.8|181332.8|181460.3|181330.3|7
1732115880000|2024-11-20 15:18:00|181457.6|181327.6|181441.4|181311.4|181460.3|181330.3|181441.4|181311.4|14
1732115890000|2024-11-20 15:18:10|181443|181313|181441.1|181311.1|181443.1|181313.1|181441.1|181311.1|5
1732115900000|2024-11-20 15:18:20|181442.8|181312.8|181427|181297|181443.7|181313.7|181418.6|181288.6|17
1732115910000|2024-11-20 15:18:30|181432.3|181302.3|181428.6|181298.6|181436.4|181306.4|181423.9|181293.9|9
1732115920000|2024-11-20 15:18:40|181428.9|181298.9|181427.7|181297.7|181432|181302|181419.4|181289.4|13
1732115930000|2024-11-20 15:18:50|181425.5|181295.5|181399.9|181269.9|181425.5|181295.5|181399.3|181269.3|13
1732115940000|2024-11-20 15:19:00|181398.1|181268.1|181396.8|181266.8|181398.1|181268.1|181395.8|181265.8|9
1732115950000|2024-11-20 15:19:10|181397.1|181267.1|181404.8|181274.8|181418.6|181288.6|181396.8|181266.8|19
1732115960000|2024-11-20 15:19:20|181405.5|181275.5|181411.6|181281.6|181411.6|181281.6|181399.5|181269.5|16
1732115970000|2024-11-20 15:19:30|181414.9|181284.9|181450.8|181320.8|181453.1|181323.1|181411.6|181281.6|11
1732115980000|2024-11-20 15:19:40|181459.3|181329.3|181452.8|181322.8|181459.3|181329.3|181452.8|181322.8|5
1732115990000|2024-11-20 15:19:50|181457.1|181327.1|181452.3|181322.3|181457.1|181327.1|181452.3|181322.3|2
1732116000000|2024-11-20 15:20:00|181459.1|181329.1|181478.5|181348.5|181487.5|181357.5|181454.6|181324.6|24
1732116010000|2024-11-20 15:20:10|181478.2|181348.2|181470.1|181340.1|181478.2|181348.2|181468.4|181338.4|12
1732116020000|2024-11-20 15:20:20|181470.4|181340.4|181470.1|181340.1|181475.1|181345.1|181463.8|181333.8|22
1732116030000|2024-11-20 15:20:30|181466.8|181336.8|181469.4|181339.4|181474.1|181344.1|181466.8|181336.8|12
1732116040000|2024-11-20 15:20:40|181468.8|181338.8|181460.7|181330.7|181468.8|181338.8|181460.4|181330.4|10
1732116050000|2024-11-20 15:20:50|181460.4|181330.4|181460.5|181330.5|181462.1|181332.1|181460.4|181330.4|5
1732116060000|2024-11-20 15:21:00|181459|181329|181459.6|181329.6|181461|181331|181459|181329|5
1732116070000|2024-11-20 15:21:10|181457.2|181327.2|181412.9|181282.9|181457.2|181329.5|181366.2|181265.9|22
1732116080000|2024-11-20 15:21:20|181416.9|181286.9|181422.6|181292.6|181426.3|181296.3|181406.9|181276.9|13
1732116090000|2024-11-20 15:21:30|181429|181299|181430.6|181300.6|181430.6|181300.6|181419.5|181289.5|18
1732116100000|2024-11-20 15:21:40|181450.4|181320.4|181434.2|181304.2|181472.9|181342.9|181434.2|181304.2|18
1732116110000|2024-11-20 15:21:50|181439.9|181309.9|181424.7|181294.7|181439.9|181309.9|181424.7|181294.7|17
1732116120000|2024-11-20 15:22:00|181422.4|181292.4|181447.7|181317.7|181451.4|181321.4|181421.4|181291.4|20
1732116130000|2024-11-20 15:22:10|181443.7|181313.7|181447.4|181317.4|181449|181319|181443.7|181313.7|11
1732116140000|2024-11-20 15:22:20|181447.7|181317.7|181446.2|181316.2|181447.7|181317.7|181443|181313|6
1732116150000|2024-11-20 15:22:30|181444.9|181314.9|181418.7|181288.7|181444.9|181314.9|181413.3|181283.3|19
1732116160000|2024-11-20 15:22:40|181420|181290|181409|181279|181428|181298|181405.7|181275.7|12
1732116170000|2024-11-20 15:22:50|181407.4|181277.4|181363.3|181233.3|181414|181284|181356.3|181226.3|33
1732116180000|2024-11-20 15:23:00|181367.7|181237.7|181369.3|181239.3|181372|181242|181359.8|181229.8|15
1732116190000|2024-11-20 15:23:10|181361.5|181231.5|181325.4|181195.4|181362.4|181232.4|181325.3|181195.3|21
1732116200000|2024-11-20 15:23:20|181326|181196|181325.4|181195.4|181327.7|181197.7|181325.4|181195.4|8
1732116210000|2024-11-20 15:23:30|181328.4|181198.4|181322.3|181192.3|181328.4|181198.4|181322.3|181192.3|14
1732116220000|2024-11-20 15:23:40|181322|181192|181295.7|181165.7|181336.8|181194.3|181295|181134|20
1732116230000|2024-11-20 15:23:50|181299.4|181169.4|181291.1|181161.1|181299.4|181169.4|181284.5|181154.5|13
1732116240000|2024-11-20 15:24:00|181292.5|181162.5|181298.5|181168.5|181307|181177|181289.2|181159.2|17
1732116250000|2024-11-20 15:24:10|181296.2|181166.2|181290.9|181160.9|181323.3|181193.3|181281.8|181151.8|22
1732116260000|2024-11-20 15:24:20|181291.2|181161.2|181294.6|181164.6|181294.6|181164.6|181289.3|181159.3|11
1732116270000|2024-11-20 15:24:30|181297.7|181167.7|181275.9|181145.9|181307.9|181177.9|181275.9|181145.9|20
1732116280000|2024-11-20 15:24:40|181277.6|181147.6|181312.8|181182.8|181322.6|181192.6|181277.6|181147.6|12
1732116290000|2024-11-20 15:24:50|181314.3|181184.3|181320.4|181190.4|181321.2|181191.2|181311.3|181181.3|16
1732116300000|2024-11-20 15:25:00|181321.5|181191.5|181298.5|181168.5|181345.6|181215.6|181298.5|181168.5|13
1732116310000|2024-11-20 15:25:10|181312.1|181182.1|181315.8|181185.8|181338.5|181208.5|181302.6|181172.6|29
1732116320000|2024-11-20 15:25:20|181308.5|181178.5|181304.1|181174.1|181310.4|181180.4|181297.5|181167.5|18
1732116330000|2024-11-20 15:25:30|181299.1|181169.1|181290.5|181160.5|181299.1|181169.1|181290.5|181160.5|13
1732116340000|2024-11-20 15:25:40|181310.5|181180.5|181294.8|181164.8|181325.1|181195.1|181293.8|181163.8|20
1732116350000|2024-11-20 15:25:50|181296.4|181166.4|181306.7|181176.7|181310|181180|181296.4|181166.4|20
1732116360000|2024-11-20 15:26:00|181312.8|181182.8|181291.4|181161.4|181324.7|181194.7|181289.7|181159.7|29
1732116370000|2024-11-20 15:26:10|181290.4|181160.4|181270.7|181140.7|181291|181161|181270.7|181140.7|23
1732116380000|2024-11-20 15:26:20|181273.9|181143.9|181271.7|181141.7|181295.8|181165.8|181265.9|181135.9|36
1732116390000|2024-11-20 15:26:30|181272.1|181142.1|181269|181139|181274.7|181144.7|181260.9|181130.9|22
1732116400000|2024-11-20 15:26:40|181269.2|181139.2|181264.4|181134.4|181274.9|181144.9|181255.7|181125.7|23
1732116410000|2024-11-20 15:26:50|181264|181134|181202|181072|181264|181134|181199.3|181069.3|28
1732116420000|2024-11-20 15:27:00|181198.3|181068.3|181200.1|181070.1|181221.9|181091.9|181192.6|181062.6|26
1732116430000|2024-11-20 15:27:10|181197.6|181067.6|181186.4|181056.4|181206.6|181076.6|181185.6|181055.6|25
1732116440000|2024-11-20 15:27:20|181177.6|181047.6|181126.6|181036.6|181239.5|181057.3|181126.6|181035.3|27
1732116450000|2024-11-20 15:27:30|181125.6|181035.6|181115.5|181025.5|181128.2|181038.2|181115.5|181025.5|13
1732116460000|2024-11-20 15:27:40|181143.5|181013.5|181142.4|181012.4|181143.7|181013.7|181139.7|181009.7|8
1732116470000|2024-11-20 15:27:50|181142.2|181012.2|181140.7|181010.7|181142.2|181012.2|181137.5|181007.5|13
1732116480000|2024-11-20 15:28:00|181141|181011|181161.3|181031.3|181165.9|181035.9|181141|181011|20
1732116490000|2024-11-20 15:28:10|181160.3|181030.3|181193.6|181063.6|181195|181065|181158.5|181028.5|15
1732116500000|2024-11-20 15:28:20|181192.8|181062.8|181178.9|181048.9|181192.8|181062.8|181174.2|181044.2|18
1732116510000|2024-11-20 15:28:30|181176.3|181046.3|181150.3|181020.3|181184.5|181054.5|181150.3|181020.3|13
1732116520000|2024-11-20 15:28:40|181151.1|181021.1|181150.1|181020.1|181160.6|181030.6|181147.4|181017.4|26
1732116530000|2024-11-20 15:28:50|181151.9|181021.9|181107.5|181017.5|181155.1|181025.1|181107.5|181012.1|15
1732116540000|2024-11-20 15:29:00|181105.1|181015.1|181107|181017|181107.5|181017.5|181096.1|181006.1|10
1732116550000|2024-11-20 15:29:10|181104.6|181014.6|181144|181014|181144|181032.3|181096.3|181006.3|21
1732116560000|2024-11-20 15:29:20|181143.3|181013.3|181136.8|181006.8|181145.3|181015.3|181134.8|181004.8|11
1732116570000|2024-11-20 15:29:30|181135.9|181005.9|181125.1|180995.1|181146.5|181016.5|181092.9|180995.1|24
1732116580000|2024-11-20 15:29:40|181123|180993|181126.4|180996.4|181134.8|181004.8|181120.5|180990.5|15
1732116590000|2024-11-20 15:29:50|181126.7|180996.7|181133.1|181003.1|181138.3|181008.3|181122|180992|17
1732116600000|2024-11-20 15:30:00|181134.1|181004.1|181133.6|181003.6|181134.9|181004.9|181127.3|180997.3|15
1732116610000|2024-11-20 15:30:10|181134.9|181004.9|181083.6|180993.6|181134.9|181004.9|181083.6|180993.6|9
1732116620000|2024-11-20 15:30:20|181082.2|180992.2|181082.2|180992.2|181082.2|180992.2|181082.2|180992.2|1
1732116630000|2024-11-20 15:30:30|181083.8|180993.8|181111.9|180981.9|181120.8|180994.5|181083.3|180975.9|16
1732116640000|2024-11-20 15:30:40|181111.5|180981.5|181142.7|181012.7|181143.7|181013.7|181111.5|180981.5|14
1732116650000|2024-11-20 15:30:50|181144.2|181014.2|181143.8|181013.8|181145.2|181015.2|181141.7|181011.7|13
1732116660000|2024-11-20 15:31:00|181147.2|181017.2|181104.3|181014.3|181154.6|181024.6|181104.3|181014.3|13
1732116670000|2024-11-20 15:31:10|181103.4|181013.4|181100.8|181010.8|181103.4|181013.4|181100.1|181010.1|6
1732116680000|2024-11-20 15:31:20|181101.8|181011.8|181104.1|181014.1|181147.8|181017.8|181099.4|181008.3|13
1732116690000|2024-11-20 15:31:30|181097.4|181007.4|181096.4|181006.4|181097.4|181007.4|181088.7|180998.7|13
1732116700000|2024-11-20 15:31:40|181094.7|181004.7|181092.2|181002.2|181094.7|181004.7|181088|180998|8
1732116710000|2024-11-20 15:31:50|181091.6|181001.6|181067.3|180977.3|181091.6|181001.6|181067.3|180977.3|4
1732116720000|2024-11-20 15:32:00|181054.7|180964.7|181092.5|181002.5|181094.2|181004.2|181054.7|180964.7|18
1732116730000|2024-11-20 15:32:10|181092.2|181002.2|181089.5|180999.5|181092.5|181002.5|181087.8|180997.8|11
1732116740000|2024-11-20 15:32:20|181089.1|180999.1|181088.8|180998.8|181089.8|180999.8|181088.8|180998.8|4
1732116750000|2024-11-20 15:32:30|181089.1|180999.1|181107.9|180977.9|181108.6|180999.5|181066.4|180976.4|9
1732116760000|2024-11-20 15:32:40|181109.7|180979.7|181115.1|180985.1|181117.4|180987.4|181109.7|180979.7|8
1732116770000|2024-11-20 15:32:50|181113.4|180983.4|181089.5|180959.5|181115.7|180985.7|181089.2|180959.2|13
1732116780000|2024-11-20 15:33:00|181050.2|180960.2|181042.1|180952.1|181096.6|180970|181037.8|180947.8|21
1732116790000|2024-11-20 15:33:10|181039.1|180949.1|181034.3|180944.3|181039.1|180949.1|181031.7|180941.7|10
1732116800000|2024-11-20 15:33:20|181031.7|180941.7|181063.6|180933.6|181065.2|180950.4|181029.8|180933.6|13
1732116810000|2024-11-20 15:33:30|181061.2|180931.2|181038.7|180908.7|181063.8|180933.8|181038.1|180908.1|21
1732116820000|2024-11-20 15:33:40|181035.9|180905.9|181044.2|180914.2|181044.2|180914.2|181035.7|180905.7|11
1732116830000|2024-11-20 15:33:50|181034.7|180904.7|181040|180910|181054.9|180924.9|181031|180901|15
1732116840000|2024-11-20 15:34:00|181041|180911|180991.6|180901.6|181043.6|180913.6|180990.7|180900.7|15
1732116850000|2024-11-20 15:34:10|180990.9|180900.9|180988.7|180898.7|180990.9|180900.9|180988.7|180898.7|3
1732116860000|2024-11-20 15:34:20|180990.1|180900.1|181000.2|180910.2|181063.8|180933.8|180990.1|180900.1|15
1732116870000|2024-11-20 15:34:30|181002.9|180912.9|180997.3|180907.3|181002.9|180912.9|180994.8|180904.8|12
1732116880000|2024-11-20 15:34:40|180997|180907|181031.7|180901.7|181032.4|180910.1|180997|180901.7|9
1732116890000|2024-11-20 15:34:50|181015.6|180885.6|181060.7|180970.7|181062.4|180972.4|181015.6|180885.6|9
1732116900000|2024-11-20 15:35:00|181061.1|180971.1|181059.1|180969.1|181061.1|180971.1|181059.1|180969.1|5
1732116910000|2024-11-20 15:35:10|181059.7|180969.7|181081.8|180951.8|181086.2|180975.7|181059.7|180951.8|9
1732116920000|2024-11-20 15:35:20|181074.1|180984.1|181079.4|180989.4|181079.4|180989.4|181074.1|180984.1|6
1732116930000|2024-11-20 15:35:30|181079.7|180989.7|181079.4|180989.4|181080.1|180990.1|181079.4|180989.4|5
1732116940000|2024-11-20 15:35:40|181087.4|180997.4|181106.4|180976.4|181107.1|180998.7|181082.4|180976.4|7
1732116950000|2024-11-20 15:35:50|181107.1|180977.1|181071.4|180981.4|181107.4|180981.4|181071.4|180976.7|5
1732116960000|2024-11-20 15:36:00|181072.7|180982.7|181115.9|180985.9|181115.9|181005.9|181072.7|180982.7|4
1732116970000|2024-11-20 15:36:10|181121.4|180991.4|181116.1|180986.1|181123.5|180993.5|181113.7|180983.7|9
1732116990000|2024-11-20 15:36:30|181114.8|180984.8|181114.8|180984.8|181114.8|180984.8|181114.8|180984.8|1
1732117010000|2024-11-20 15:36:50|181112.5|180982.5|181112.2|180982.2|181112.5|180982.5|181112.2|180982.2|2
1732117020000|2024-11-20 15:37:00|181107.8|180977.8|181075.5|180985.5|181111.7|180985.5|181075.5|180977.8|4
1732117030000|2024-11-20 15:37:10|181077.3|180987.3|181114.6|180984.6|181125.5|180995.5|181077.3|180983|12
1732117040000|2024-11-20 15:37:20|181111.3|180981.3|181113|180983|181113|180983|181111.3|180981.3|2
1732117050000|2024-11-20 15:37:30|181101.7|180971.7|181105|180975|181105.4|180975.4|181101.7|180971.7|5
1732117060000|2024-11-20 15:37:40|181105.7|180975.7|181116.3|180986.3|181117.7|180987.7|181105|180975|4
1732117070000|2024-11-20 15:37:50|181119|180989|181116.9|180986.9|181121.7|180991.7|181116.3|180986.3|12
1732117080000|2024-11-20 15:38:00|181108.2|180978.2|181124.1|180994.1|181132.5|181002.5|181108.2|180978.2|14
1732117090000|2024-11-20 15:38:10|181122.5|180992.5|181218.7|181088.7|181220.2|181090.2|181122.5|180992.5|29
1732117100000|2024-11-20 15:38:20|181217.3|181087.3|181222.5|181092.5|181225.3|181095.3|181211.8|181081.8|19
1732117110000|2024-11-20 15:38:30|181224.8|181094.8|181222.5|181092.5|181244.7|181114.7|181221.8|181091.8|15
1732117120000|2024-11-20 15:38:40|181226.5|181096.5|181221.1|181091.1|181226.5|181096.5|181220.1|181090.1|9
1732117130000|2024-11-20 15:38:50|181223.5|181093.5|181214.1|181084.1|181226.8|181096.8|181213.7|181083.7|12
1732117140000|2024-11-20 15:39:00|181213.7|181083.7|181220.7|181090.7|181220.7|181090.7|181213.4|181083.4|10
1732117150000|2024-11-20 15:39:10|181217.4|181087.4|181213.7|181083.7|181218.1|181088.1|181213.7|181083.7|7
1732117160000|2024-11-20 15:39:20|181214.7|181084.7|181214.7|181084.7|181215.7|181085.7|181213.4|181083.4|8
1732117170000|2024-11-20 15:39:30|181215|181085|181214|181084|181216|181086|181214|181084|7
1732117180000|2024-11-20 15:39:40|181213.7|181083.7|181215.6|181085.6|181215.6|181085.6|181212|181082|4
1732117190000|2024-11-20 15:39:50|181210.9|181080.9|181211.3|181081.3|181211.3|181081.3|181209.9|181079.9|4
1732117200000|2024-11-20 15:40:00|181210.3|181080.3|181207.5|181077.5|181210.3|181080.3|181207.5|181077.5|5
1732117210000|2024-11-20 15:40:10|181209.5|181079.5|181209.8|181079.8|181209.8|181079.8|181209.5|181079.5|2
1732117220000|2024-11-20 15:40:20|181209.5|181079.5|181208.8|181078.8|181209.5|181079.5|181208.8|181078.8|2
1732117230000|2024-11-20 15:40:30|181208.5|181078.5|181209.2|181079.2|181209.2|181079.2|181204.8|181074.8|9
1732117240000|2024-11-20 15:40:40|181209.8|181079.8|181209.2|181079.2|181209.8|181079.8|181209.2|181079.2|3
1732117250000|2024-11-20 15:40:50|181206.5|181076.5|181207.7|181077.7|181213.3|181083.3|181206.5|181076.5|7
1732117260000|2024-11-20 15:41:00|181209.7|181079.7|181198|181068|181209.7|181079.7|181197.6|181067.6|10
1732117270000|2024-11-20 15:41:10|181198.3|181068.3|181203.3|181073.3|181203.3|181073.3|181198.3|181068.3|8
1732117280000|2024-11-20 15:41:20|181204.8|181074.8|181212.7|181082.7|181216.5|181086.5|181204.5|181074.5|10
1732117290000|2024-11-20 15:41:30|181181.4|181091.4|181181.4|181091.4|181181.4|181091.4|181181.4|181091.4|1
1732117300000|2024-11-20 15:41:40|181182.9|181092.9|181182.9|181092.9|181182.9|181092.9|181182.9|181092.9|1
1732117310000|2024-11-20 15:41:50|181194.3|181104.3|181194.3|181104.3|181194.3|181104.3|181194.3|181104.3|1
1732117320000|2024-11-20 15:42:00|181193.6|181103.6|181180.9|181090.9|181194.3|181104.3|181180.9|181090.9|3
1732117330000|2024-11-20 15:42:10|181179|181089|181180|181090|181180|181090|181179|181089|2
1732117340000|2024-11-20 15:42:20|181181.4|181091.4|181187.3|181057.3|181194.4|181104.4|181181.4|181057.3|6
1732117350000|2024-11-20 15:42:30|181184|181054|181170.2|181040.2|181187|181057|181170.2|181040.2|11
1732117360000|2024-11-20 15:42:40|181169.9|181039.9|181203.8|181073.8|181203.8|181073.8|181169.9|181039.9|9
1732117370000|2024-11-20 15:42:50|181205.5|181075.5|181195.6|181065.6|181205.5|181075.5|181189.3|181059.3|11
1732117380000|2024-11-20 15:43:00|181198|181068|181212.6|181082.6|181215.2|181085.2|181198|181068|14
1732117390000|2024-11-20 15:43:10|181213|181083|181218.6|181088.6|181218.6|181088.6|181213|181083|4
1732117400000|2024-11-20 15:43:20|181212.6|181082.6|181226|181096|181236.4|181106.4|181212.3|181082.3|13
1732117410000|2024-11-20 15:43:30|181225|181095|181228.3|181098.3|181236|181106|181223|181093|10
1732117420000|2024-11-20 15:43:40|181229.7|181099.7|181227.7|181097.7|181264.5|181134.5|181227.7|181097.7|13
1732117430000|2024-11-20 15:43:50|181226.1|181096.1|181226.1|181096.1|181226.1|181096.1|181226.1|181096.1|1
1732117440000|2024-11-20 15:44:00|181207.7|181117.7|181240|181110|181242|181117.7|181207.7|181110|4
1732117450000|2024-11-20 15:44:10|181239.7|181109.7|181240|181110|181240.3|181110.3|181239.7|181109.7|4
1732117460000|2024-11-20 15:44:20|181241|181111|181241.6|181111.6|181243.3|181113.3|181241|181111|3
1732117470000|2024-11-20 15:44:30|181241.3|181111.3|181242.6|181112.6|181242.6|181112.6|181241.3|181111.3|4
1732117480000|2024-11-20 15:44:40|181243.3|181113.3|181231.2|181101.2|181261|181131|181231.2|181101.2|10
1732117490000|2024-11-20 15:44:50|181231.1|181101.1|181231.1|181101.1|181231.1|181101.1|181231.1|181101.1|1
1732117500000|2024-11-20 15:45:00|181245.5|181115.5|181245.5|181115.5|181245.5|181115.5|181245.5|181115.5|1
1732117510000|2024-11-20 15:45:10|181244.8|181114.8|181239.9|181109.9|181251.3|181121.3|181239.9|181109.9|12
1732117520000|2024-11-20 15:45:20|181240.2|181110.2|181240.4|181110.4|181242.2|181112.2|181238.4|181108.4|8
1732117530000|2024-11-20 15:45:30|181238.4|181108.4|181200.6|181110.6|181240|181110.6|181200.6|181108.4|7
1732117540000|2024-11-20 15:45:40|181202.2|181112.2|181253.3|181123.3|181253.3|181123.3|181202.2|181112.2|8
1732117550000|2024-11-20 15:45:50|181252|181122|181266.1|181136.1|181267.5|181137.5|181252|181122|11
1732117560000|2024-11-20 15:46:00|181264.3|181134.3|181245.8|181115.8|181264.3|181134.3|181245.8|181115.8|12
1732117570000|2024-11-20 15:46:10|181245.4|181115.4|181241.3|181111.3|181245.8|181115.8|181241.3|181111.3|8
1732117580000|2024-11-20 15:46:20|181243|181113|181266.2|181136.2|181284.8|181154.8|181243|181113|15
1732117590000|2024-11-20 15:46:30|181279.9|181149.9|181307.3|181177.3|181319.9|181189.9|181279.5|181149.5|19
1732117600000|2024-11-20 15:46:40|181305.2|181175.2|181287.4|181157.4|181306.5|181176.5|181287.4|181157.4|15
1732117610000|2024-11-20 15:46:50|181285.7|181155.7|181286|181156|181286.4|181156.4|181285.7|181155.7|8
1732117620000|2024-11-20 15:47:00|181285.7|181155.7|181280.7|181150.7|181298|181168|181280.1|181150.1|10
1732117630000|2024-11-20 15:47:10|181281.1|181151.1|181278.2|181148.2|181281.1|181151.1|181278.2|181148.2|6
1732117640000|2024-11-20 15:47:20|181278.6|181148.6|181242.2|181112.2|181280.3|181150.3|181214|181109|14
1732117650000|2024-11-20 15:47:30|181241.5|181111.5|181240|181110|181246.1|181116.1|181239|181109|14
1732117660000|2024-11-20 15:47:40|181241|181111|181201.6|181111.6|181247|181117|181200.3|181110.3|15
1732117670000|2024-11-20 15:47:50|181200.3|181110.3|181200.3|181110.3|181200.3|181110.3|181200.3|181110.3|1
1732117680000|2024-11-20 15:48:00|181202.4|181112.4|181247.5|181117.5|181249.2|181126.3|181200.3|181110.3|16
1732117690000|2024-11-20 15:48:10|181251.8|181121.8|181241|181111|181252.8|181122.8|181241|181111|15
1732117700000|2024-11-20 15:48:20|181240.7|181110.7|181192|181062|181241.3|181111.3|181192|181062|11
1732117710000|2024-11-20 15:48:30|181190.3|181060.3|181200.5|181070.5|181201.6|181071.6|181190.3|181060.3|7
1732117720000|2024-11-20 15:48:40|181200.2|181070.2|181212.2|181082.2|181221.1|181091.1|181200.2|181070.2|13
1732117730000|2024-11-20 15:48:50|181214.3|181084.3|181213.7|181083.7|181222.3|181092.3|181208|181078|15
1732117740000|2024-11-20 15:49:00|181213.3|181083.3|181203|181073|181217.3|181087.3|181203|181073|9
1732117750000|2024-11-20 15:49:10|181199.9|181069.9|181202.1|181072.1|181206.4|181076.4|181189.7|181059.7|17
1732117760000|2024-11-20 15:49:20|181156.1|181066.1|181154.5|181064.5|181156.1|181066.1|181151.3|181061.3|6
1732117770000|2024-11-20 15:49:30|181154.4|181064.4|181201|181071|181212.7|181082.7|181154.4|181064.4|11
1732117780000|2024-11-20 15:49:40|181199.3|181069.3|181200.8|181070.8|181202.2|181072.2|181192.1|181062.1|17
1732117790000|2024-11-20 15:49:50|181201.2|181071.2|181203|181073|181214.4|181084.4|181201.2|181071.2|13
1732117800000|2024-11-20 15:50:00|181203.4|181073.4|181217|181087|181217|181087|181203.4|181073.4|8
1732117810000|2024-11-20 15:50:10|181216.6|181086.6|181218.3|181088.3|181221.9|181091.9|181216.6|181086.6|9
1732117820000|2024-11-20 15:50:20|181219.6|181089.6|181217.5|181087.5|181223.9|181093.9|181215.8|181085.8|12
1732117830000|2024-11-20 15:50:30|181217.4|181087.4|181228.4|181098.4|181262.7|181132.7|181213.9|181083.9|16
1732117840000|2024-11-20 15:50:40|181230.3|181100.3|181230.3|181100.3|181230.3|181100.3|181230.3|181100.3|1
1732117850000|2024-11-20 15:50:50|181240.6|181110.6|181243.2|181113.2|181270.8|181140.8|181240.6|181110.6|15
1732117860000|2024-11-20 15:51:00|181262.5|181132.5|181269.3|181139.3|181275.2|181145.2|181257.6|181127.6|23
1732117870000|2024-11-20 15:51:10|181270|181140|181251.6|181121.6|181270|181140|181251|181121|20
1732117880000|2024-11-20 15:51:20|181255.3|181125.3|181268.6|181138.6|181270.8|181140.8|181250.3|181120.3|22
1732117890000|2024-11-20 15:51:30|181269.3|181139.3|181244.6|181114.6|181284.7|181154.7|181239.8|181109.8|19
1732117900000|2024-11-20 15:51:40|181247.6|181117.6|181246.7|181116.7|181247.6|181117.6|181234.6|181104.6|15
1732117910000|2024-11-20 15:51:50|181245.7|181115.7|181229.6|181099.6|181260.3|181130.3|181229.6|181099.6|27
1732117920000|2024-11-20 15:52:00|181229.3|181099.3|181212.9|181082.9|181235.3|181105.3|181201.6|181071.6|22
1732117930000|2024-11-20 15:52:10|181213.6|181083.6|181195.8|181065.8|181219.9|181089.9|181184.4|181054.4|14
1732117940000|2024-11-20 15:52:20|181197.1|181067.1|181202.3|181072.3|181204.6|181074.6|181172.3|181042.3|20
1732117950000|2024-11-20 15:52:30|181203.5|181073.5|181190.2|181060.2|181217.7|181087.7|181183.2|181053.2|11
1732117960000|2024-11-20 15:52:40|181189.2|181059.2|181162.2|181032.2|181189.5|181059.5|181150.2|181020.2|12
1732117970000|2024-11-20 15:52:50|181161|181031|181149.1|181019.1|181163.5|181033.5|181139.8|181009.8|22
1732117980000|2024-11-20 15:53:00|181150.4|181020.4|181155.8|181025.8|181155.8|181025.8|181147.1|181017.1|12
1732117990000|2024-11-20 15:53:10|181155.9|181025.9|181119.4|180989.4|181155.9|181025.9|181112.7|180982.7|9
1732118000000|2024-11-20 15:53:20|181134.1|181004.1|181136.8|181006.8|181147.1|181017.1|181133.2|181003.2|22
1732118010000|2024-11-20 15:53:30|181139.5|181009.5|181084.9|180994.9|181140.2|181010.2|181084.9|180994.9|8
1732118020000|2024-11-20 15:53:40|181087.6|180997.6|181081.3|180991.3|181088.3|180998.3|181081.3|180991.3|10
1732118030000|2024-11-20 15:53:50|181084|180994|181134.5|181004.5|181135.2|181005.2|181084|180990.4|14
1732118040000|2024-11-20 15:54:00|181135.5|181005.5|181111.3|180981.3|181135.5|181005.5|181111.3|180981.3|14
1732118050000|2024-11-20 15:54:10|181110.4|180980.4|181105.3|180975.3|181110.4|180980.4|181105.3|180975.3|3
1732118060000|2024-11-20 15:54:20|181107.1|180977.1|181131.3|181001.3|181131.3|181001.3|181105.2|180975.2|7
1732118070000|2024-11-20 15:54:30|181134|181004|181110.6|180980.6|181134|181004|181106.5|180976.5|16
1732118080000|2024-11-20 15:54:40|181113.9|180983.9|181109.1|180979.1|181113.9|180983.9|181109.1|180979.1|3
1732118090000|2024-11-20 15:54:50|181101.4|180971.4|181103.2|180973.2|181125.2|180995.2|181101.4|180971.4|6
1732118100000|2024-11-20 15:55:00|181103.5|180973.5|181111.8|180981.8|181122|180992|181101.6|180971.6|14
1732118110000|2024-11-20 15:55:10|181119.9|180989.9|181128.4|180998.4|181134|181004|181119.9|180989.9|19
1732118120000|2024-11-20 15:55:20|181129.4|180999.4|181138.9|181008.9|181138.9|181008.9|181129.4|180999.4|12
1732118130000|2024-11-20 15:55:30|181139.4|181009.4|181116.4|180986.4|181142|181012|181116.4|180986.4|4
1732118140000|2024-11-20 15:55:40|181134.4|181004.4|181133.4|181003.4|181134.4|181004.4|181130.4|181000.4|4
1732118150000|2024-11-20 15:55:50|181116.1|180986.1|181137.1|181007.1|181137.3|181007.3|181105.6|180975.6|14
1732118160000|2024-11-20 15:56:00|181137.3|181007.3|181104.8|180974.8|181138.2|181008.2|181104.8|180974.8|7
1732118170000|2024-11-20 15:56:10|181103.1|180973.1|181105.1|180975.1|181105.1|180975.1|181101.4|180971.4|4
1732118180000|2024-11-20 15:56:20|181104.1|180974.1|181104.8|180974.8|181104.8|180974.8|181103.4|180973.4|3
1732118190000|2024-11-20 15:56:30|181105.1|180975.1|181056|180926|181106.4|180976.4|181010.4|180920.4|14
1732118200000|2024-11-20 15:56:40|181057.4|180927.4|181001.6|180911.6|181058|180928|180999.9|180909.9|21
1732118210000|2024-11-20 15:56:50|181003.2|180913.2|180995.6|180905.6|181003.2|180913.2|180991.9|180901.9|14
1732118220000|2024-11-20 15:57:00|180988.9|180898.9|181066.1|180936.1|181066.1|180936.1|180988.9|180897|21
1732118230000|2024-11-20 15:57:10|181062.7|180932.7|181050.7|180920.7|181063.2|180933.2|181050.7|180920.7|13
1732118240000|2024-11-20 15:57:20|181053.4|180923.4|181007.1|180917.1|181053.4|180935.3|181007.1|180900.7|16
1732118250000|2024-11-20 15:57:30|181010|180920|181019.7|180929.7|181025.5|180935.5|181009.7|180919.7|16
1732118260000|2024-11-20 15:57:40|181021.3|180931.3|181108.2|180978.2|181118.4|180988.4|181021.3|180931.3|27
1732118270000|2024-11-20 15:57:50|181106.9|180976.9|181103.1|180973.1|181110.2|180994.7|181076.7|180966.2|23
1732118280000|2024-11-20 15:58:00|181104.9|180974.9|181114.3|180984.3|181114.3|180984.3|181101.5|180971.5|23
1732118290000|2024-11-20 15:58:10|181114|180984|181139.9|181009.9|181139.9|181009.9|181113.8|180983.8|16
1732118300000|2024-11-20 15:58:20|181144|181014|181106.7|181016.7|181167.7|181037.7|181105.7|181012.7|24
1732118310000|2024-11-20 15:58:30|181104.7|181014.7|181167.7|181037.7|181167.7|181037.7|181100.3|181010.3|26
1732118320000|2024-11-20 15:58:40|181166.4|181036.4|181153|181063|181169.7|181077.3|181129.6|181033|36
1732118330000|2024-11-20 15:58:50|181151.4|181061.4|181140.5|181050.5|181158.1|181068.1|181133.5|181043.5|30
1732118340000|2024-11-20 15:59:00|181142.4|181052.4|181158.5|181068.5|181158.5|181068.5|181130.7|181040.7|31
1732118350000|2024-11-20 15:59:10|181166.8|181076.8|181165.5|181075.5|181175.2|181085.2|181157.9|181067.9|30
1732118360000|2024-11-20 15:59:20|181163.9|181073.9|181163.9|181073.9|181168.9|181078.9|181152.7|181062.7|28
1732118370000|2024-11-20 15:59:30|181167.8|181077.8|181168|181078|181173.2|181083.2|181150.6|181060.6|36
1732118380000|2024-11-20 15:59:40|181167.9|181077.9|181199.7|181069.7|181199.7|181083.7|181162.8|181060.1|37
1732118390000|2024-11-20 15:59:50|181193.7|181063.7|181138.3|181048.3|181196.4|181067.8|181138.3|181033.6|39
1732118400000|2024-11-20 16:00:00|181170.6|181040.6|181085.7|180995.7|181170.6|181040.6|181085.6|180990.1|25
1732118410000|2024-11-20 16:00:10|181085.3|180995.3|181170.5|181040.5|181197.5|181067.5|181085.3|180995.2|34
1732118420000|2024-11-20 16:00:20|181167.2|181037.2|181183.1|181053.1|181194.1|181078|181163.2|181033.2|32
1732118430000|2024-11-20 16:00:30|181180.1|181050.1|181175.9|181045.9|181183.7|181053.7|181108|180995.6|31
1732118440000|2024-11-20 16:00:40|181172.8|181042.8|181178.2|181048.2|181180.5|181050.5|181170.8|181040.8|17
1732118450000|2024-11-20 16:00:50|181182.3|181092.3|181165.6|181035.6|181207.2|181095.1|181165.6|181035.6|29
1732118460000|2024-11-20 16:01:00|181167.1|181037.1|181171.5|181041.5|181180.8|181050.8|181167.1|181037.1|26
1732118470000|2024-11-20 16:01:10|181180.5|181050.5|181170.6|181040.6|181198.2|181108.2|181150.5|181040.6|24
1732118480000|2024-11-20 16:01:20|181173.3|181043.3|181159.4|181029.4|181178.3|181063.5|181111.7|181011.4|25
1732118490000|2024-11-20 16:01:30|181173|181043|181172.7|181042.7|181199.8|181069.8|181129.1|180999.1|40
1732118500000|2024-11-20 16:01:40|181174.3|181044.3|181203.7|181073.7|181215.7|181085.7|181174.3|181044.3|36
1732118510000|2024-11-20 16:01:50|181214.1|181084.1|181195|181065|181251.2|181152.6|181195|181065|31
1732118520000|2024-11-20 16:02:00|181196|181066|181198.2|181068.2|181218.1|181088.1|181196|181066|24
1732118530000|2024-11-20 16:02:10|181186.6|181056.6|181167.9|181037.9|181186.6|181065|181136.5|181006.5|23
1732118540000|2024-11-20 16:02:20|181166.4|181036.4|181145.4|181055.4|181173.6|181081.1|181145.4|181034.1|31
1732118550000|2024-11-20 16:02:30|181162.4|181072.4|181181.4|181091.4|181181.6|181091.6|181143.7|181035.4|16
1732118560000|2024-11-20 16:02:40|181175.6|181085.6|181195.2|181065.2|181210|181120|181175.6|181047.6|19
1732118570000|2024-11-20 16:02:50|181187.9|181057.9|181223.6|181093.6|181235.2|181105.2|181171|181055.1|30
1732118580000|2024-11-20 16:03:00|181218.6|181088.6|181223.8|181093.8|181227.4|181097.4|181212.5|181082.5|23
1732118590000|2024-11-20 16:03:10|181223.1|181093.1|181230.9|181100.9|181230.9|181100.9|181221.7|181091.7|13
1732118600000|2024-11-20 16:03:20|181231.2|181101.2|181224.2|181094.2|181231.2|181101.2|181224.2|181094.2|10
1732118610000|2024-11-20 16:03:30|181223.1|181093.1|181216.6|181086.6|181226.2|181096.2|181216.3|181086.3|13
1732118620000|2024-11-20 16:03:40|181221.6|181091.6|181232.9|181102.9|181233.8|181103.8|181211.1|181081.1|19
1732118630000|2024-11-20 16:03:50|181229.1|181099.1|181205.8|181075.8|181229.1|181099.1|181190.1|181060.1|24
1732118640000|2024-11-20 16:04:00|181209.4|181079.4|181222|181092|181226.2|181096.2|181191.8|181061.8|23
1732118650000|2024-11-20 16:04:10|181221.4|181091.4|181229.2|181099.2|181229.2|181099.2|181209.3|181079.3|25
1732118660000|2024-11-20 16:04:20|181225.9|181095.9|181210.9|181080.9|181225.9|181095.9|181208.1|181078.1|20
1732118670000|2024-11-20 16:04:30|181207.2|181077.2|181176.7|181046.7|181208|181078|181176.7|181046.7|21
1732118680000|2024-11-20 16:04:40|181179.1|181049.1|181165.2|181035.2|181181.7|181051.7|181165.2|181035.2|12
1732118690000|2024-11-20 16:04:50|181163.2|181033.2|181071.4|180981.4|181164.3|181034.3|181070.7|180980.7|10
1732118700000|2024-11-20 16:05:00|181067|180977|181066.7|180976.7|181067|180977|181066.7|180976.7|2
1732118710000|2024-11-20 16:05:10|181068.9|180978.9|181071.6|180981.6|181071.6|180981.6|181068.9|180978.9|3
1732118720000|2024-11-20 16:05:20|181070.9|180980.9|181070.9|180980.9|181070.9|180980.9|181070.9|180980.9|1
1732118730000|2024-11-20 16:05:30|181074.6|180984.6|181071.6|180981.6|181074.6|180984.6|181071.6|180981.6|2
1732118740000|2024-11-20 16:05:40|181072.5|180982.5|181069.8|180979.8|181081.5|180991.5|181069.8|180979.8|4
1732118750000|2024-11-20 16:05:50|181070|180980|181070|180980|181070|180980|181070|180980|1
1732118760000|2024-11-20 16:06:00|181068.3|180978.3|181071.1|180981.1|181071.6|180981.6|181068.3|180978.3|4
1732118770000|2024-11-20 16:06:10|181069.4|180979.4|181071.4|180981.4|181081.1|180991.1|181068.4|180978.4|10
1732118780000|2024-11-20 16:06:20|181072.1|180982.1|181073.2|180983.2|181073.2|180983.2|181072.1|180982.1|2
1732118790000|2024-11-20 16:06:30|181072.3|180982.3|181116.7|180986.7|181116.7|180986.7|181071.6|180981.6|8
1732118800000|2024-11-20 16:06:40|181118.2|180988.2|181113.3|180983.3|181124.9|180994.9|181113.3|180983.3|6
1732118810000|2024-11-20 16:06:50|181110.6|180980.6|181120.7|180990.7|181120.7|180990.7|181108.5|180978.5|12
1732118820000|2024-11-20 16:07:00|181118.3|180988.3|181118.7|180988.7|181122|180992|181118.3|180988.3|4
1732118830000|2024-11-20 16:07:10|181116|180986|181117.2|180987.2|181119|180989|181112.5|180982.5|12
1732118840000|2024-11-20 16:07:20|181115.6|180985.6|181113.5|180983.5|181115.6|180985.6|181112.8|180982.8|5
1732118850000|2024-11-20 16:07:30|181113.8|180983.8|181119|180989|181120|180990|181113.3|180983.3|12
1732118860000|2024-11-20 16:07:40|181116|180986|181120.1|180990.1|181120.4|180990.4|181116|180986|5
1732118870000|2024-11-20 16:07:50|181120|180990|181077.8|180987.8|181123|180997.6|181077.8|180987.8|8
1732118880000|2024-11-20 16:08:00|181077.7|180987.7|181115.5|181025.5|181119.8|181029.8|181077.7|180987.7|14
1732118890000|2024-11-20 16:08:10|181165.9|181035.9|181160.6|181030.6|181178.3|181048.3|181160.3|181030.3|21
1732118900000|2024-11-20 16:08:20|181161.3|181031.3|181160.3|181030.3|181161.3|181031.3|181158.6|181028.6|8
1732118910000|2024-11-20 16:08:30|181159.7|181029.7|181135.2|181005.2|181159.7|181029.7|181135.2|181005.2|15
1732118920000|2024-11-20 16:08:40|181133.6|181003.6|181106.8|180976.8|181134|181004|181106.8|180976.8|21
1732118930000|2024-11-20 16:08:50|181105.8|180975.8|181104.7|180974.7|181106.5|180976.5|181104.7|180974.7|8
1732118940000|2024-11-20 16:09:00|181105.7|180975.7|181102.9|180972.9|181107.7|180977.7|181102.9|180972.9|12
1732118950000|2024-11-20 16:09:10|181102.3|180972.3|181102.9|180972.9|181103.2|180973.2|181100.6|180970.6|7
1732118960000|2024-11-20 16:09:20|181100.2|180970.2|181046.9|180916.9|181100.2|180970.2|181041.8|180911.8|21
1732118970000|2024-11-20 16:09:30|181044.9|180914.9|181054|180924|181054|180940.3|181023.4|180912.4|17
1732118980000|2024-11-20 16:09:40|181050.3|180920.3|181052.3|180922.3|181052.3|180922.3|181025.2|180895.2|19
1732118990000|2024-11-20 16:09:50|181054.2|180924.2|181110.7|180980.7|181110.7|180996.3|181054.2|180924.2|22
1732119000000|2024-11-20 16:10:00|181113|180983|181109.8|180979.8|181117|180987|181109.8|180979.8|15
1732119010000|2024-11-20 16:10:10|181110.8|180980.8|181110.4|180980.4|181111.1|180981.1|181109.4|180979.4|9
1732119020000|2024-11-20 16:10:20|181110.1|180980.1|181117.5|180987.5|181117.5|180987.5|181107.1|180977.1|12
1732119030000|2024-11-20 16:10:30|181119.9|180989.9|181123.2|180993.2|181129.2|180999.2|181108.9|180978.9|21
1732119040000|2024-11-20 16:10:40|181131.2|181001.2|181142.5|181012.5|181154.1|181024.1|181125.6|180995.6|24
1732119050000|2024-11-20 16:10:50|181137.2|181007.2|181143.2|181013.2|181143.2|181013.2|181134.2|181004.2|13
1732119060000|2024-11-20 16:11:00|181146.8|181016.8|181160.1|181030.1|181177.1|181047.1|181146.8|181016.8|17
1732119070000|2024-11-20 16:11:10|181166.1|181036.1|181174|181044|181179|181049|181165.7|181035.7|23
1732119080000|2024-11-20 16:11:20|181201.5|181071.5|181230.5|181100.5|181230.5|181100.5|181201.5|181071.5|23
1732119090000|2024-11-20 16:11:30|181231.8|181101.8|181259|181129|181259|181129|181224.5|181094.5|19
1732119100000|2024-11-20 16:11:40|181254.3|181124.3|181239.8|181109.8|181254.3|181124.5|181214.5|181103.6|16
1732119110000|2024-11-20 16:11:50|181239.7|181109.7|181252.1|181122.1|181256.1|181126.1|181231.5|181101.5|18
1732119120000|2024-11-20 16:12:00|181237.6|181107.6|181210.2|181080.2|181237.6|181107.6|181207|181077|19
1732119130000|2024-11-20 16:12:10|181212.2|181082.2|181209.7|181079.7|181212.9|181082.9|181209.4|181079.4|9
1732119140000|2024-11-20 16:12:20|181209.1|181079.1|181213|181083|181222.6|181092.6|181202.2|181072.2|16
1732119150000|2024-11-20 16:12:30|181217|181087|181238|181108|181249|181119|181204.7|181074.7|16
1732119160000|2024-11-20 16:12:40|181236.7|181106.7|181238|181108|181244.7|181114.7|181236.7|181106.7|19
1732119170000|2024-11-20 16:12:50|181243.7|181113.7|181227|181097|181245.3|181115.3|181223|181093|20
1732119180000|2024-11-20 16:13:00|181225.3|181095.3|181226.6|181096.6|181235.4|181105.4|181214.6|181084.6|21
1732119190000|2024-11-20 16:13:10|181214.5|181084.5|181232.7|181102.7|181238.4|181108.4|181214.5|181084.5|15
1732119200000|2024-11-20 16:13:20|181234.3|181104.3|181231|181101|181244.6|181114.6|181226.7|181096.7|21
1732119210000|2024-11-20 16:13:30|181234|181104|181214.6|181084.6|181243.3|181113.3|181211.6|181081.6|29
1732119220000|2024-11-20 16:13:40|181217.9|181087.9|181217.4|181087.4|181221.6|181091.6|181208.5|181078.5|18
1732119230000|2024-11-20 16:13:50|181223.8|181093.8|181210.9|181080.9|181223.8|181093.8|181203.6|181073.6|17
1732119240000|2024-11-20 16:14:00|181210.3|181080.3|181216.2|181086.2|181216.2|181086.2|181194.6|181064.6|16
1732119250000|2024-11-20 16:14:10|181217.2|181087.2|181199|181069|181218.9|181088.9|181191.7|181061.7|19
1732119260000|2024-11-20 16:14:20|181190|181060|181192.7|181062.7|181200.7|181070.7|181185.9|181055.9|20
1732119270000|2024-11-20 16:14:30|181191.7|181061.7|181197.3|181067.3|181205.6|181075.6|181190.1|181060.1|14
1732119280000|2024-11-20 16:14:40|181192.7|181062.7|181191.4|181061.4|181202.2|181072.2|181189.2|181059.2|19
1732119290000|2024-11-20 16:14:50|181195.1|181065.1|181184.2|181054.2|181196.7|181066.7|181183.9|181053.9|8
1732119300000|2024-11-20 16:15:00|181183.9|181053.9|181187.5|181057.5|181189.5|181059.5|181183.9|181053.9|4
1732119310000|2024-11-20 16:15:10|181187.6|181057.6|181189.8|181059.8|181200.9|181070.9|181187.6|181057.6|7
1732119320000|2024-11-20 16:15:20|181196.4|181066.4|181186.3|181056.3|181198.3|181068.3|181186.3|181056.3|6
1732119330000|2024-11-20 16:15:30|181190.3|181060.3|181194.7|181064.7|181198|181068|181190.3|181060.3|3
1732119340000|2024-11-20 16:15:40|181176.9|181046.9|181177.6|181047.6|181192.6|181062.6|181176.9|181046.9|8
1732119350000|2024-11-20 16:15:50|181200.6|181070.6|181195.4|181065.4|181202.4|181072.4|181182.1|181052.1|12
1732119360000|2024-11-20 16:16:00|181188.7|181058.7|181229|181099|181233.3|181103.3|181188.7|181058.7|15
1732119370000|2024-11-20 16:16:10|181224|181094|181204.8|181074.8|181224|181094|181204.8|181074.8|4
1732119380000|2024-11-20 16:16:20|181205|181075|181212.2|181082.2|181217.5|181087.5|181195|181065|16
1732119390000|2024-11-20 16:16:30|181210.6|181080.6|181207.5|181077.5|181210.6|181080.6|181186.8|181056.8|13
1732119400000|2024-11-20 16:16:40|181203.9|181073.9|181210.1|181080.1|181210.1|181080.1|181201.5|181071.5|5
1732119410000|2024-11-20 16:16:50|181208.5|181078.5|181196.5|181066.5|181213.1|181083.1|181187.1|181057.1|15
1732119420000|2024-11-20 16:17:00|181194.6|181064.6|181185.6|181055.6|181194.6|181064.6|181172.2|181042.2|21
1732119430000|2024-11-20 16:17:10|181181.3|181051.3|181182.3|181052.3|181189.3|181059.3|181161.1|181031.1|15
1732119440000|2024-11-20 16:17:20|181184.6|181054.6|181176.5|181046.5|181189.5|181059.5|181176|181046|14
1732119450000|2024-11-20 16:17:30|181174.4|181044.4|181219.5|181089.5|181219.5|181089.5|181168.1|181038.1|12
1732119460000|2024-11-20 16:17:40|181205.8|181075.8|181180.8|181050.8|181208.5|181078.5|181179.9|181049.9|11
1732119470000|2024-11-20 16:17:50|181188.6|181058.6|181196.7|181066.7|181200.9|181070.9|181187.4|181057.4|10
1732119480000|2024-11-20 16:18:00|181191.1|181061.1|181221.8|181091.8|181221.8|181091.8|181189.7|181059.7|12
1732119490000|2024-11-20 16:18:10|181214.8|181084.8|181213.1|181083.1|181229.6|181099.6|181205.3|181075.3|16
1732119500000|2024-11-20 16:18:20|181208.7|181078.7|181217|181087|181224.5|181094.5|181205.1|181075.1|16
1732119510000|2024-11-20 16:18:30|181221|181091|181209|181079|181221|181091|181205.2|181075.2|16
1732119520000|2024-11-20 16:18:40|181205|181075|181208.8|181078.8|181215.9|181085.9|181204.7|181074.7|9
1732119530000|2024-11-20 16:18:50|181205.8|181075.8|181215.2|181085.2|181222.6|181092.6|181202.6|181072.6|25
1732119540000|2024-11-20 16:19:00|181218.2|181088.2|181207.4|181077.4|181220.9|181090.9|181202|181072|16
1732119550000|2024-11-20 16:19:10|181209.2|181079.2|181204.1|181074.1|181216.8|181086.8|181203.1|181073.1|19
1732119560000|2024-11-20 16:19:20|181205.4|181075.4|181206.9|181076.9|181225.6|181095.6|181179.7|181049.7|24
1732119570000|2024-11-20 16:19:30|181209.9|181079.9|181231.8|181101.8|181234.4|181104.4|181208.3|181078.3|13
1732119580000|2024-11-20 16:19:40|181224.1|181094.1|181223|181093|181230.8|181100.8|181214|181084|31
1732119590000|2024-11-20 16:19:50|181221.7|181091.7|181228.9|181098.9|181228.9|181098.9|181208.6|181078.6|23
1732119600000|2024-11-20 16:20:00|181232.9|181102.9|181208.6|181078.6|181232.9|181102.9|181191.2|181061.2|21
1732119610000|2024-11-20 16:20:10|181207.9|181077.9|181215.4|181085.4|181220.5|181090.5|181200.1|181070.1|21
1732119620000|2024-11-20 16:20:20|181212.4|181082.4|181244.8|181114.8|181249.4|181119.4|181209.4|181079.4|20
1732119630000|2024-11-20 16:20:30|181244.9|181114.9|181219.7|181089.7|181246.2|181116.2|181214.9|181084.9|31
1732119640000|2024-11-20 16:20:40|181222.2|181092.2|181204.7|181074.7|181222.7|181092.7|181196.3|181066.3|20
1732119650000|2024-11-20 16:20:50|181210.3|181080.3|181207.2|181077.2|181210.3|181080.3|181192.8|181062.8|18
1732119660000|2024-11-20 16:21:00|181207.9|181077.9|181198.7|181068.7|181207.9|181077.9|181186.7|181056.7|21
1732119670000|2024-11-20 16:21:10|181204.8|181074.8|181213.9|181083.9|181218.9|181088.9|181190.4|181060.4|26
1732119680000|2024-11-20 16:21:20|181199|181069|181197.9|181067.9|181223.8|181093.8|181197.9|181067.9|21
1732119690000|2024-11-20 16:21:30|181200.3|181070.3|181209.6|181079.6|181221|181091|181197.6|181067.6|25
1732119700000|2024-11-20 16:21:40|181216.3|181086.3|181237.7|181107.7|181240.5|181110.5|181209.4|181079.4|28
1732119710000|2024-11-20 16:21:50|181238.4|181108.4|181238.1|181108.1|181246.1|181116.1|181226.4|181096.4|18
1732119720000|2024-11-20 16:22:00|181211.5|181121.5|181204.7|181074.7|181246|181126|181201.7|181071.7|30
1732119730000|2024-11-20 16:22:10|181209.4|181079.4|181175.7|181045.7|181211|181094|181166.1|181036.1|31
1732119740000|2024-11-20 16:22:20|181182|181052|181219.6|181089.6|181228.5|181098.5|181182|181052|20
1732119750000|2024-11-20 16:22:30|181222.6|181092.6|181230.4|181100.4|181235.7|181105.7|181220.9|181090.9|22
1732119760000|2024-11-20 16:22:40|181236.7|181106.7|181244.9|181114.9|181247.3|181117.3|181226.1|181096.1|19
1732119770000|2024-11-20 16:22:50|181241.6|181111.6|181237.6|181107.6|181248.3|181118.3|181231.6|181101.6|11
1732119780000|2024-11-20 16:23:00|181231.3|181101.3|181217.8|181087.8|181236.3|181106.3|181202.7|181072.7|21
1732119790000|2024-11-20 16:23:10|181213.4|181083.4|181229.3|181099.3|181236.6|181106.6|181205.8|181075.8|13
1732119800000|2024-11-20 16:23:20|181220.6|181090.6|181208.2|181078.2|181221.2|181091.2|181203|181073|27
1732119810000|2024-11-20 16:23:30|181206.7|181076.7|181195.7|181065.7|181206.7|181076.7|181188.2|181058.2|19
1732119820000|2024-11-20 16:23:40|181198|181068|181119.2|180989.2|181198|181068|181119.2|180989.2|26
1732119830000|2024-11-20 16:23:50|181120.8|180990.8|181123.1|180993.1|181130.5|181000.5|181120.5|180990.5|25
1732119840000|2024-11-20 16:24:00|181122.1|180992.1|181140.8|181010.8|181140.8|181010.8|181122.1|180992.1|6
1732119850000|2024-11-20 16:24:10|181137.5|181007.5|181146.3|181016.3|181147.7|181017.7|181127.2|180997.2|13
1732119860000|2024-11-20 16:24:20|181148.1|181018.1|181149.2|181019.2|181162.9|181032.9|181133.4|181003.4|16
1732119870000|2024-11-20 16:24:30|181169.2|181039.2|181172.8|181042.8|181184.4|181054.4|181153.9|181023.9|21
1732119880000|2024-11-20 16:24:40|181169.1|181039.1|181191.5|181061.5|181197.9|181067.9|181169.1|181039.1|15
1732119890000|2024-11-20 16:24:50|181179.9|181049.9|181197.5|181067.5|181202.5|181072.5|181178.5|181048.5|10
1732119900000|2024-11-20 16:25:00|181201.9|181071.9|181203.5|181073.5|181203.5|181073.5|181185.2|181055.2|13
1732119910000|2024-11-20 16:25:10|181206|181076|181213.8|181083.8|181230.3|181100.3|181199|181069|24
1732119920000|2024-11-20 16:25:20|181222.4|181092.4|181240.1|181110.1|181246.5|181116.5|181202.4|181072.4|15
1732119930000|2024-11-20 16:25:30|181234.5|181104.5|181237.4|181107.4|181243.7|181113.7|181222.9|181092.9|12
1732119940000|2024-11-20 16:25:40|181243.8|181113.8|181259.2|181129.2|181270.5|181140.5|181238.1|181108.1|26
1732119950000|2024-11-20 16:25:50|181255.2|181125.2|181235.7|181105.7|181255.2|181125.2|181231.7|181101.7|17
1732119960000|2024-11-20 16:26:00|181245.3|181115.3|181217.6|181087.6|181245.3|181115.3|181217.6|181087.6|16
1732119970000|2024-11-20 16:26:10|181220.9|181090.9|181249.4|181119.4|181254.4|181124.4|181218.6|181088.6|16
1732119980000|2024-11-20 16:26:20|181256.1|181126.1|181275.5|181145.5|181280.2|181150.2|181242.8|181112.8|14
1732119990000|2024-11-20 16:26:30|181267|181137|181259.5|181129.5|181267|181137|181255.8|181125.8|11
1732120000000|2024-11-20 16:26:40|181256.5|181126.5|181250.9|181120.9|181261.8|181131.8|181230.2|181100.2|22
1732120010000|2024-11-20 16:26:50|181247.9|181117.9|181260.6|181130.6|181271.2|181141.2|181244.2|181114.2|19
1732120020000|2024-11-20 16:27:00|181264.9|181134.9|181288.4|181158.4|181288.4|181158.4|181256.2|181126.2|16
1732120030000|2024-11-20 16:27:10|181282.7|181152.7|181293.1|181163.1|181293.1|181163.1|181278|181148|9
1732120040000|2024-11-20 16:27:20|181293.8|181163.8|181286|181156|181297.4|181167.4|181277.9|181147.9|9
1732120050000|2024-11-20 16:27:30|181287.9|181157.9|181289.9|181159.9|181294.9|181164.9|181273.6|181143.6|11
1732120060000|2024-11-20 16:27:40|181284.3|181154.3|181289.8|181159.8|181295.3|181165.3|181284.3|181154.3|11
1732120070000|2024-11-20 16:27:50|181292.8|181162.8|181271.4|181141.4|181293.3|181163.3|181268.2|181138.2|19
1732120080000|2024-11-20 16:28:00|181281.8|181151.8|181255.7|181125.7|181292.1|181162.1|181249.4|181119.4|15
1732120090000|2024-11-20 16:28:10|181257.4|181127.4|181270.5|181140.5|181283.2|181153.2|181257.4|181127.4|10
1732120100000|2024-11-20 16:28:20|181286.8|181156.8|181277.9|181147.9|181290.5|181160.5|181264.6|181134.6|17
1732120110000|2024-11-20 16:28:30|181283.3|181153.3|181292.7|181162.7|181295.4|181165.4|181273|181143|11
1732120120000|2024-11-20 16:28:40|181290.4|181160.4|181288.4|181158.4|181296.4|181166.4|181280.8|181150.8|13
1732120130000|2024-11-20 16:28:50|181281.9|181151.9|181295.7|181165.7|181295.7|181165.7|181281.9|181151.9|3
1732120140000|2024-11-20 16:29:00|181294.4|181164.4|181276|181146|181294.4|181164.4|181271.3|181141.3|17
1732120150000|2024-11-20 16:29:10|181279.3|181149.3|181253.6|181123.6|181280.7|181150.7|181253.6|181123.6|13
1732120160000|2024-11-20 16:29:20|181250.2|181120.2|181243.9|181113.9|181250.2|181120.2|181243.9|181113.9|4
1732120170000|2024-11-20 16:29:30|181241.1|181111.1|181228.1|181098.1|181241.1|181111.1|181228.1|181098.1|5
1732120180000|2024-11-20 16:29:40|181232.1|181102.1|181235.2|181105.2|181243.9|181113.9|181224.9|181094.9|15
1732120190000|2024-11-20 16:29:50|181238.9|181108.9|181232.1|181102.1|181238.9|181108.9|181223.1|181093.1|17
1732120200000|2024-11-20 16:30:00|181232.9|181102.9|181236.1|181106.1|181249.8|181119.8|181222.5|181092.5|17
1732120210000|2024-11-20 16:30:10|181238.9|181108.9|181247.1|181117.1|181255.2|181125.2|181230.3|181100.3|21
1732120220000|2024-11-20 16:30:20|181247|181117|181279|181149|181280.7|181150.7|181240.8|181110.8|17
1732120230000|2024-11-20 16:30:30|181271.4|181141.4|181274.1|181144.1|181283.1|181153.1|181262.9|181132.9|14
1732120240000|2024-11-20 16:30:40|181260.4|181130.4|181279.9|181149.9|181279.9|181149.9|181249.2|181119.2|16
1732120250000|2024-11-20 16:30:50|181280.9|181150.9|181282.9|181152.9|181283.3|181153.3|181276.3|181146.3|8
1732120260000|2024-11-20 16:31:00|181280.3|181150.3|181268.7|181138.7|181281.9|181151.9|181268.7|181138.7|12
1732120270000|2024-11-20 16:31:10|181271.6|181141.6|181273.3|181143.3|181277.7|181147.7|181270.7|181140.7|7
1732120280000|2024-11-20 16:31:20|181278.4|181148.4|181317.2|181187.2|181328.2|181198.2|181278.4|181148.4|9
1732120290000|2024-11-20 16:31:30|181319.8|181189.8|181319.4|181189.4|181348.2|181218.2|181318|181188|15
1732120300000|2024-11-20 16:31:40|181325.4|181195.4|181327|181197|181331.2|181201.2|181314.3|181184.3|9
1732120310000|2024-11-20 16:31:50|181326|181196|181336.4|181206.4|181341.4|181211.4|181319.8|181189.8|13
1732120320000|2024-11-20 16:32:00|181324.8|181194.8|181323.8|181193.8|181339.7|181209.7|181318.4|181188.4|18
1732120330000|2024-11-20 16:32:10|181314.7|181184.7|181318|181188|181318|181188|181310|181180|4
1732120340000|2024-11-20 16:32:20|181306.3|181176.3|181283.3|181153.3|181306.3|181176.3|181279|181149|10
1732120350000|2024-11-20 16:32:30|181272.9|181142.9|181272.3|181142.3|181287.9|181157.9|181272.3|181142.3|13
1732120360000|2024-11-20 16:32:40|181280.6|181150.6|181273.1|181143.1|181289.8|181159.8|181273.1|181143.1|11
1732120370000|2024-11-20 16:32:50|181281.4|181151.4|181296|181166|181296|181166|181269.5|181139.5|11
1732120380000|2024-11-20 16:33:00|181294.3|181164.3|181317.3|181187.3|181321.7|181191.7|181294.3|181164.3|14
1732120390000|2024-11-20 16:33:10|181319.2|181189.2|181320.5|181190.5|181322.5|181192.5|181313.3|181183.3|14
1732120400000|2024-11-20 16:33:20|181316.8|181186.8|181338.6|181208.6|181338.6|181208.6|181316.8|181186.8|8
1732120410000|2024-11-20 16:33:30|181331.8|181201.8|181340.3|181210.3|181344.3|181214.3|181326.5|181196.5|13
1732120420000|2024-11-20 16:33:40|181332.1|181202.1|181344.4|181214.4|181348.6|181218.6|181332.1|181202.1|8
1732120430000|2024-11-20 16:33:50|181345.9|181215.9|181313.5|181183.5|181345.9|181215.9|181310.7|181180.7|11
1732120440000|2024-11-20 16:34:00|181311.7|181181.7|181342.5|181212.5|181342.5|181212.5|181286.6|181156.6|9
1732120450000|2024-11-20 16:34:10|181344.4|181214.4|181357|181227|181378.2|181248.2|181339.8|181209.8|26
1732120460000|2024-11-20 16:34:20|181362.4|181232.4|181363.2|181233.2|181366|181236|181357.5|181227.5|11
1732120470000|2024-11-20 16:34:30|181369.7|181239.7|181360.9|181230.9|181371.2|181241.2|181360.9|181230.9|15
1732120480000|2024-11-20 16:34:40|181366.2|181236.2|181347.9|181217.9|181367.4|181237.4|181343.9|181213.9|21
1732120490000|2024-11-20 16:34:50|181354.1|181224.1|181317.9|181187.9|181367.5|181237.5|181314.7|181184.7|21
1732120500000|2024-11-20 16:35:00|181324.4|181194.4|181317.9|181187.9|181326.8|181196.8|181278.4|181148.4|13
1732120510000|2024-11-20 16:35:10|181321.6|181191.6|181321.1|181191.1|181323.1|181193.1|181316.6|181186.6|6
1732120520000|2024-11-20 16:35:20|181326.4|181196.4|181320.9|181190.9|181327.7|181197.7|181319.8|181189.8|8
1732120530000|2024-11-20 16:35:30|181314.8|181184.8|181308.7|181178.7|181319.6|181189.6|181304.6|181174.6|11
1732120540000|2024-11-20 16:35:40|181304.6|181174.6|181320.9|181190.9|181324.4|181194.4|181300.7|181170.7|15
1732120550000|2024-11-20 16:35:50|181312.6|181182.6|181305.4|181175.4|181322.1|181192.1|181296.4|181166.4|15
1732120560000|2024-11-20 16:36:00|181300.9|181170.9|181313.2|181183.2|181315.5|181185.5|181300.9|181170.9|6
1732120570000|2024-11-20 16:36:10|181314.2|181184.2|181315|181185|181322.9|181192.9|181312.4|181182.4|6
1732120580000|2024-11-20 16:36:20|181316.5|181186.5|181315.3|181185.3|181319.8|181189.8|181315.3|181185.3|3
1732120590000|2024-11-20 16:36:30|181308|181178|181325.7|181195.7|181325.7|181195.7|181308|181178|5
1732120600000|2024-11-20 16:36:40|181320.2|181190.2|181328.9|181198.9|181335.2|181205.2|181320|181190|16
1732120610000|2024-11-20 16:36:50|181332.2|181202.2|181326.2|181196.2|181332.9|181202.9|181317.3|181187.3|10
1732120620000|2024-11-20 16:37:00|181328.5|181198.5|181334.5|181204.5|181338.5|181208.5|181326.2|181196.2|9
1732120630000|2024-11-20 16:37:10|181348.9|181218.9|181352.6|181222.6|181355.6|181225.6|181346.5|181216.5|8
1732120640000|2024-11-20 16:37:20|181356.9|181226.9|181343.9|181213.9|181356.9|181226.9|181343.9|181213.9|11
1732120650000|2024-11-20 16:37:30|181344.6|181214.6|181343.9|181213.9|181350.2|181220.2|181343.9|181213.9|4
1732120660000|2024-11-20 16:37:40|181348.9|181218.9|181343.9|181213.9|181348.9|181218.9|181343.9|181213.9|2
1732120670000|2024-11-20 16:37:50|181349.9|181219.9|181343.9|181213.9|181349.9|181219.9|181343.9|181213.9|3
1732120680000|2024-11-20 16:38:00|181348.2|181218.2|181345.8|181215.8|181352.1|181222.1|181342.4|181212.4|7
1732120690000|2024-11-20 16:38:10|181342.4|181212.4|181343.8|181213.8|181348.4|181218.4|181342.4|181212.4|6
1732120700000|2024-11-20 16:38:20|181342.4|181212.4|181341.2|181211.2|181346.4|181216.4|181341.2|181211.2|8
1732120710000|2024-11-20 16:38:30|181342.8|181212.8|181342.8|181212.8|181350.1|181220.1|181342.8|181212.8|8
1732120720000|2024-11-20 16:38:40|181342.3|181212.3|181326.1|181196.1|181342.3|181212.3|181318.1|181188.1|14
1732120730000|2024-11-20 16:38:50|181325.3|181195.3|181316.7|181186.7|181326.3|181196.3|181300.5|181170.5|17
1732120740000|2024-11-20 16:39:00|181311.7|181181.7|181305.7|181175.7|181315.3|181185.3|181298.2|181168.2|12
1732120750000|2024-11-20 16:39:10|181314.7|181184.7|181311.1|181181.1|181316.8|181186.8|181305.3|181175.3|10
1732120760000|2024-11-20 16:39:20|181312.1|181182.1|181303.2|181173.2|181312.1|181182.1|181290.9|181160.9|12
1732120770000|2024-11-20 16:39:30|181305.8|181175.8|181281|181151|181311.7|181181.7|181278.3|181148.3|21
1732120780000|2024-11-20 16:39:40|181256.6|181126.6|181255.8|181125.8|181261.8|181131.8|181235.6|181105.6|15
1732120790000|2024-11-20 16:39:50|181253|181123|181240.4|181110.4|181253|181123|181234.2|181104.2|10
1732120800000|2024-11-20 16:40:00|181238.7|181108.7|181249.1|181119.1|181259.3|181129.3|181219.2|181089.2|15
1732120810000|2024-11-20 16:40:10|181259.3|181129.3|181246.1|181116.1|181259.3|181129.3|181243.1|181113.1|8
1732120820000|2024-11-20 16:40:20|181248.6|181118.6|181244.1|181114.1|181248.6|181118.6|181244.1|181114.1|2
1732120830000|2024-11-20 16:40:30|181241.3|181111.3|181236|181106|181245.2|181115.2|181233.5|181103.5|7
1732120840000|2024-11-20 16:40:40|181239.5|181109.5|181235|181105|181239.5|181109.5|181232.5|181102.5|8
1732120850000|2024-11-20 16:40:50|181231.8|181101.8|181242.5|181112.5|181242.5|181112.5|181231|181101|12
1732120860000|2024-11-20 16:41:00|181242|181112|181242.5|181112.5|181251.5|181121.5|181242|181112|9
1732120870000|2024-11-20 16:41:10|181251.3|181121.3|181239|181109|181253|181123|181236.5|181106.5|10
1732120880000|2024-11-20 16:41:20|181244.3|181114.3|181256|181126|181256|181126|181240.5|181110.5|15
1732120890000|2024-11-20 16:41:30|181253.2|181123.2|181254.2|181124.2|181256.7|181126.7|181253.2|181123.2|3
1732120900000|2024-11-20 16:41:40|181247.2|181117.2|181238.4|181108.4|181247.2|181117.2|181235.1|181105.1|9
1732120910000|2024-11-20 16:41:50|181244.6|181114.6|181234.9|181104.9|181245.2|181115.2|181233.9|181103.9|11
1732120920000|2024-11-20 16:42:00|181237.4|181107.4|181254.6|181124.6|181259.5|181129.5|181232.7|181102.7|9
1732120930000|2024-11-20 16:42:10|181251.1|181121.1|181252.4|181122.4|181255.9|181125.9|181251.1|181121.1|7
1732120940000|2024-11-20 16:42:20|181257.1|181127.1|181255.4|181125.4|181263.6|181133.6|181255.4|181125.4|4
1732120950000|2024-11-20 16:42:30|181252.6|181122.6|181254.6|181124.6|181254.6|181124.6|181251.6|181121.6|3
1732120960000|2024-11-20 16:42:40|181252.1|181122.1|181251.3|181121.3|181252.1|181122.1|181249.1|181119.1|4
1732120970000|2024-11-20 16:42:50|181249.1|181119.1|181240.8|181110.8|181249.1|181119.1|181236.3|181106.3|5
1732120980000|2024-11-20 16:43:00|181249.3|181119.3|181259|181129|181263.9|181133.9|181248.8|181118.8|13
1732120990000|2024-11-20 16:43:10|181255.8|181125.8|181256|181126|181259.3|181129.3|181248.8|181118.8|13
1732121000000|2024-11-20 16:43:20|181259|181129|181248.6|181118.6|181262.5|181132.5|181247.4|181117.4|14
1732121010000|2024-11-20 16:43:30|181251.3|181121.3|181257.8|181127.8|181258.5|181128.5|181245.6|181115.6|11
1732121020000|2024-11-20 16:43:40|181251.5|181121.5|181237.1|181107.1|181251.5|181121.5|181232.6|181102.6|8
1732121030000|2024-11-20 16:43:50|181239.8|181109.8|181239.6|181109.6|181239.8|181109.8|181232.3|181102.3|8
1732121040000|2024-11-20 16:44:00|181236.8|181106.8|181242.3|181112.3|181251.8|181121.8|181236.8|181106.8|5
1732121050000|2024-11-20 16:44:10|181239.6|181109.6|181238.1|181108.1|181239.6|181109.6|181238.1|181108.1|2
1732121060000|2024-11-20 16:44:20|181235.1|181105.1|181197|181067|181235.1|181105.1|181196.2|181066.2|10
1732121070000|2024-11-20 16:44:30|181193.7|181063.7|181196.5|181066.5|181197.3|181067.3|181184.7|181054.7|11
1732121080000|2024-11-20 16:44:40|181194.5|181064.5|181188|181058|181194.5|181064.5|181185|181055|9
1732121090000|2024-11-20 16:44:50|181181|181051|181180.8|181050.8|181182.7|181052.7|181178.1|181048.1|7
1732121100000|2024-11-20 16:45:00|181185.3|181055.3|181184.6|181054.6|181187.6|181057.6|181181|181051|10
1732121110000|2024-11-20 16:45:10|181185.1|181055.1|181184.6|181054.6|181185.1|181055.1|181184.6|181054.6|2
1732121120000|2024-11-20 16:45:20|181182.8|181052.8|181185.1|181055.1|181185.1|181055.1|181176.9|181046.9|4
1732121160000|2024-11-20 16:46:00|181187.4|181057.4|181189.9|181059.9|181189.9|181059.9|181187.4|181057.4|2
1732121170000|2024-11-20 16:46:10|181194.3|181064.3|181199.9|181069.9|181199.9|181069.9|181189.9|181059.9|4
1732121190000|2024-11-20 16:46:30|181192.4|181062.4|181200|181070|181200|181070|181192.4|181062.4|5
1732121200000|2024-11-20 16:46:40|181199.9|181069.9|181249.2|181119.2|181283.2|181153.2|181199.9|181069.9|18
1732121210000|2024-11-20 16:46:50|181253.8|181123.8|181250.9|181120.9|181253.8|181123.8|181243.1|181113.1|11
1732121220000|2024-11-20 16:47:00|181250.8|181120.8|181243.2|181113.2|181250.8|181120.8|181232.5|181102.5|7
1732121230000|2024-11-20 16:47:10|181244.2|181114.2|181242.4|181112.4|181250.7|181120.7|181240.4|181110.4|13
1732121240000|2024-11-20 16:47:20|181238.9|181108.9|181233.3|181103.3|181246.9|181116.9|181232.8|181102.8|13
1732121250000|2024-11-20 16:47:30|181237.1|181107.1|181243.2|181113.2|181243.2|181113.2|181235.4|181105.4|12
1732121260000|2024-11-20 16:47:40|181240.9|181110.9|181240.2|181110.2|181247.2|181117.2|181237.9|181107.9|14
1732121270000|2024-11-20 16:47:50|181240.5|181110.5|181251|181121|181252.7|181122.7|181240.5|181110.5|9
1732121280000|2024-11-20 16:48:00|181256.5|181126.5|181246.7|181116.7|181257.5|181127.5|181246.7|181116.7|5
1732121290000|2024-11-20 16:48:10|181240.8|181110.8|181237.9|181107.9|181245.1|181115.1|181237.9|181107.9|8
1732121300000|2024-11-20 16:48:20|181238.7|181108.7|181240.4|181110.4|181251.6|181121.6|181238.7|181108.7|9
1732121310000|2024-11-20 16:48:30|181236.4|181106.4|181238.4|181108.4|181240.7|181110.7|181236.4|181106.4|5
1732121320000|2024-11-20 16:48:40|181248.4|181118.4|181255.9|181125.9|181259.9|181129.9|181248.4|181118.4|4
1732121330000|2024-11-20 16:48:50|181245.4|181115.4|181205.9|181075.9|181245.4|181115.4|181205.6|181075.6|9
1732121340000|2024-11-20 16:49:00|181204|181074|181203|181073|181209.5|181079.5|181203|181073|8
1732121350000|2024-11-20 16:49:10|181203.1|181073.1|181203.6|181073.6|181203.6|181073.6|181203.1|181073.1|2
1732121360000|2024-11-20 16:49:20|181203.1|181073.1|181208.5|181078.5|181208.5|181078.5|181203.1|181073.1|4
1732121370000|2024-11-20 16:49:30|181208.3|181078.3|181208.3|181078.3|181208.3|181078.3|181208.3|181078.3|1
1732121380000|2024-11-20 16:49:40|181204.4|181074.4|181224.4|181094.4|181227.6|181097.6|181203.8|181073.8|7
1732121390000|2024-11-20 16:49:50|181221.8|181091.8|181212.8|181082.8|181221.8|181091.8|181204.2|181074.2|12
1732121400000|2024-11-20 16:50:00|181202.4|181072.4|181210|181080|181216|181086|181196.4|181066.4|13
1732121410000|2024-11-20 16:50:10|181210.4|181080.4|181199.2|181069.2|181220.5|181090.5|181196.5|181066.5|11
1732121420000|2024-11-20 16:50:20|181196.5|181066.5|181207.4|181077.4|181211.3|181081.3|181189|181059|18
1732121430000|2024-11-20 16:50:30|181212.1|181082.1|181200|181070|181212.1|181082.1|181196.2|181066.2|20
1732121440000|2024-11-20 16:50:40|181195.2|181065.2|181216.6|181086.6|181216.6|181086.6|181194.2|181064.2|5
1732121450000|2024-11-20 16:50:50|181212.3|181082.3|181195.5|181065.5|181213.9|181083.9|181192.5|181062.5|8
1732121460000|2024-11-20 16:51:00|181197.2|181067.2|181211.7|181081.7|181214.5|181084.5|181197.2|181067.2|13
1732121470000|2024-11-20 16:51:10|181206.3|181076.3|181220|181090|181226.3|181096.3|181202.7|181072.7|13
1732121480000|2024-11-20 16:51:20|181218|181088|181189.5|181059.5|181218|181088|181184.8|181054.8|20
1732121490000|2024-11-20 16:51:30|181185.5|181055.5|181188.8|181058.8|181192.8|181062.8|181185.5|181055.5|8
1732121500000|2024-11-20 16:51:40|181183.1|181053.1|181185.2|181055.2|181190.2|181060.2|181180.2|181050.2|12
1732121510000|2024-11-20 16:51:50|181188.9|181058.9|181186.6|181056.6|181194|181064|181185.6|181055.6|6
1732121520000|2024-11-20 16:52:00|181183|181053|181186|181056|181198|181068|181183|181053|7
1732121530000|2024-11-20 16:52:10|181190|181060|181182.6|181052.6|181190|181060|181182.6|181052.6|5
1732121540000|2024-11-20 16:52:20|181184.6|181054.6|181188.7|181058.7|181198.7|181068.7|181184.6|181054.6|12
1732121550000|2024-11-20 16:52:30|181188|181058|181188.7|181058.7|181189.7|181059.7|181186.7|181056.7|6
1732121560000|2024-11-20 16:52:40|181183.2|181053.2|181185.2|181055.2|181185.9|181055.9|181183.2|181053.2|3
1732121570000|2024-11-20 16:52:50|181180.5|181050.5|181176.2|181046.2|181180.5|181050.5|181176.2|181046.2|2
1732121580000|2024-11-20 16:53:00|181180.9|181050.9|181176.9|181046.9|181180.9|181050.9|181176.9|181046.9|2
1732121590000|2024-11-20 16:53:10|181172.9|181042.9|181174.1|181044.1|181175.5|181045.5|181171.1|181041.1|5
1732121600000|2024-11-20 16:53:20|181177.1|181047.1|181175.8|181045.8|181183.8|181053.8|181173.5|181043.5|9
1732121610000|2024-11-20 16:53:30|181184.1|181054.1|181187.6|181057.6|181187.6|181057.6|181182.1|181052.1|4
1732121620000|2024-11-20 16:53:40|181184.9|181054.9|181200.1|181070.1|181200.1|181070.1|181180.6|181050.6|5
1732121630000|2024-11-20 16:53:50|181187.5|181057.5|181187.5|181057.5|181187.5|181057.5|181187.5|181057.5|1
1732121640000|2024-11-20 16:54:00|181189.7|181059.7|181195|181065|181203.4|181073.4|181189.7|181059.7|6
1732121650000|2024-11-20 16:54:10|181192.4|181062.4|181186|181056|181192.4|181062.4|181186|181056|3
1732121660000|2024-11-20 16:54:20|181187.8|181057.8|181195.4|181065.4|181195.4|181065.4|181187.8|181057.8|3
1732121670000|2024-11-20 16:54:30|181192.8|181062.8|181186|181056|181192.8|181062.8|181184.6|181054.6|5
1732121690000|2024-11-20 16:54:50|181187.6|181057.6|181187.6|181057.6|181187.6|181057.6|181187.6|181057.6|1
1732121700000|2024-11-20 16:55:00|181187.5|181057.5|181187.5|181057.5|181187.5|181057.5|181187.5|181057.5|1
1732121710000|2024-11-20 16:55:10|181189.3|181059.3|181195.2|181065.2|181195.2|181065.2|181189.3|181059.3|2
1732121720000|2024-11-20 16:55:20|181198|181068|181194.5|181064.5|181198|181068|181194.5|181064.5|2
1732121760000|2024-11-20 16:56:00|181191.8|181061.8|181187|181057|181191.8|181061.8|181187|181057|2
1732121780000|2024-11-20 16:56:20|181188.7|181058.7|181203.8|181073.8|181205.8|181075.8|181188.7|181058.7|4
1732121790000|2024-11-20 16:56:30|181197.4|181067.4|181205.1|181075.1|181205.1|181075.1|181194.4|181064.4|3
1732121800000|2024-11-20 16:56:40|181206.8|181076.8|181197.2|181067.2|181206.8|181076.8|181196.9|181066.9|5
1732121810000|2024-11-20 16:56:50|181196.9|181066.9|181197.2|181067.2|181207.8|181077.8|181196.9|181066.9|7
1732121820000|2024-11-20 16:57:00|181196.9|181066.9|181196.9|181066.9|181200.7|181070.7|181196.9|181066.9|4
1732121830000|2024-11-20 16:57:10|181194.3|181064.3|181187.4|181057.4|181197.5|181067.5|181187.4|181057.4|7
1732121850000|2024-11-20 16:57:30|181180.7|181050.7|181184.4|181054.4|181186.4|181056.4|181180|181050|7
1732121860000|2024-11-20 16:57:40|181186.4|181056.4|181187.4|181057.4|181192.4|181062.4|181181|181051|9
1732121870000|2024-11-20 16:57:50|181184.7|181054.7|181197.2|181067.2|181209.1|181079.1|181184.7|181054.7|13
1732121880000|2024-11-20 16:58:00|181206.9|181076.9|181197.2|181067.2|181206.9|181076.9|181197.2|181067.2|3
1732121890000|2024-11-20 16:58:10|181191.4|181061.4|181194.4|181064.4|181194.4|181064.4|181186.8|181056.8|6
1732121900000|2024-11-20 16:58:20|181200.1|181070.1|181197.1|181067.1|181203.9|181073.9|181194.4|181064.4|8
1732121910000|2024-11-20 16:58:30|181199.9|181069.9|181187.1|181057.1|181199.9|181069.9|181187.1|181057.1|5
1732121920000|2024-11-20 16:58:40|181185.8|181055.8|181185.8|181055.8|181185.8|181055.8|181185.8|181055.8|1
1732121930000|2024-11-20 16:58:50|181174.1|181044.1|181185.8|181055.8|181185.8|181068.1|181155.8|181044.1|8
1732121940000|2024-11-20 16:59:00|181187.4|181057.4|181185.8|181055.8|181187.4|181057.4|181185.8|181055.8|8
1732121950000|2024-11-20 16:59:10|181175.5|181045.5|181185.8|181055.8|181185.8|181055.8|181175.5|181045.5|3
1732121960000|2024-11-20 16:59:20|181174.5|181044.5|181180.1|181050.1|181185.8|181055.8|181174.5|181044.5|11
1732121970000|2024-11-20 16:59:30|181185.8|181055.8|181191.2|181061.2|181191.6|181061.6|181185.8|181055.8|6
1732121980000|2024-11-20 16:59:40|181187.2|181057.2|181198.9|181068.9|181198.9|181068.9|181178.9|181048.9|13
1732121990000|2024-11-20 16:59:50|181201.6|181071.6|181204.9|181074.9|181204.9|181074.9|181190.2|181060.2|7
1732122000000|2024-11-20 17:00:00|181208.2|181078.2|181195.9|181065.9|181218.5|181088.5|181191|181061|18
1732122010000|2024-11-20 17:00:10|181187.6|181057.6|181184|181054|181187.6|181057.6|181184|181054|4
1732122020000|2024-11-20 17:00:20|181147|181057|181184|181054|181184|181057|181147|181054|2
1732122030000|2024-11-20 17:00:30|181179.7|181049.7|181184|181054|181184|181054|181179.7|181049.7|2
1732122040000|2024-11-20 17:00:40|181145.3|181055.3|181182.5|181052.5|181182.5|181065.2|181145.3|181048.2|4
1732122050000|2024-11-20 17:00:50|181184.5|181054.5|181175.6|181045.6|181184.5|181054.5|181175.6|181045.6|4
1732122060000|2024-11-20 17:01:00|181180.3|181050.3|181184.4|181054.4|181184.4|181054.4|181180.3|181050.3|3
1732122070000|2024-11-20 17:01:10|181186|181056|181187.9|181057.9|181189.9|181059.9|181185.9|181055.9|6
1732122080000|2024-11-20 17:01:20|181185.9|181055.9|181185.9|181055.9|181185.9|181055.9|181185.9|181055.9|1
1732122090000|2024-11-20 17:01:30|181186|181056|181121.3|180991.3|181186|181056|181084|180991.3|9
1732122100000|2024-11-20 17:01:40|181118|180988|181131.3|181001.3|181131.3|181001.3|181111.6|180981.6|14
1732122110000|2024-11-20 17:01:50|181124.6|180994.6|181123.2|180993.2|181126.3|180996.3|181113.3|180983.3|11
1732122120000|2024-11-20 17:02:00|181122.2|180992.2|181117.7|180987.7|181134.1|181004.1|181117.7|180987.7|7
1732122130000|2024-11-20 17:02:10|181121.4|180991.4|181150.7|181020.7|181150.7|181020.7|181115.1|180985.1|11
1732122140000|2024-11-20 17:02:20|181153.3|181023.3|181154.5|181024.5|181155.1|181025.1|181147.3|181017.3|14
1732122150000|2024-11-20 17:02:30|181155.1|181025.1|181164.9|181034.9|181164.9|181034.9|181155.1|181025.1|3
1732122160000|2024-11-20 17:02:40|181151.9|181021.9|181153.1|181023.1|181154.9|181024.9|181148.8|181018.8|4
1732122170000|2024-11-20 17:02:50|181147.8|181017.8|181140.6|181010.6|181147.8|181017.8|181132.3|181002.3|12
1732122180000|2024-11-20 17:03:00|181147.6|181017.6|181084.4|180994.4|181152.3|181022.3|181077.7|180987.7|21
1732122190000|2024-11-20 17:03:10|181113.8|180983.8|181128.6|180998.6|181133.3|181003.3|181113.6|180983.6|16
1732122200000|2024-11-20 17:03:20|181131.6|181001.6|181109.6|180979.6|181136.6|181006.6|181109.6|180979.6|17
1732122210000|2024-11-20 17:03:30|181102.6|180972.6|181100.2|180970.2|181106.9|180991.9|181066.7|180970.2|13
1732122220000|2024-11-20 17:03:40|181100.5|180970.5|181109.9|180979.9|181109.9|180979.9|181100.5|180970.5|4
1732122240000|2024-11-20 17:04:00|181103.2|180973.2|181109.9|180979.9|181109.9|180979.9|181098.9|180968.9|7
1732122270000|2024-11-20 17:04:30|181111.4|180981.4|181111.4|180981.4|181111.4|180981.4|181111.4|180981.4|1
1732122280000|2024-11-20 17:04:40|181113.4|180983.4|181127.5|180997.5|181127.5|180997.5|181113.4|180983.4|3
1732122290000|2024-11-20 17:04:50|181123.8|180993.8|181111.6|180981.6|181123.8|180993.8|181101.3|180971.3|15
1732122300000|2024-11-20 17:05:00|181108.3|180978.3|181110.6|180980.6|181120.6|180990.6|181108.3|180978.3|9
1732122310000|2024-11-20 17:05:10|181116|180986|181114.3|180984.3|181116.6|180986.6|181114.3|180984.3|4
1732122320000|2024-11-20 17:05:20|181120|180990|181112.3|180982.3|181120.6|180990.6|181106|180976|7
1732122330000|2024-11-20 17:05:30|181106.3|180976.3|181111.6|180981.6|181122|180992|181100.3|180970.3|15
1732122340000|2024-11-20 17:05:40|181106.3|180976.3|181115|180985|181115|180985|181102.6|180972.6|6
1732122350000|2024-11-20 17:05:50|181111.6|180981.6|181111.6|180981.6|181111.6|180981.6|181102.3|180972.3|7
1732122360000|2024-11-20 17:06:00|181114.6|180984.6|181132.2|181002.2|181132.2|181002.2|181114.6|180984.6|6
1732122370000|2024-11-20 17:06:10|181128.5|180998.5|181111.9|180981.9|181128.8|180998.8|181105.9|180975.9|11
1732122380000|2024-11-20 17:06:20|181107.5|180977.5|181111.9|180981.9|181111.9|180981.9|181107.5|180977.5|2
1732122390000|2024-11-20 17:06:30|181101.9|180971.9|181103|180973|181103.7|180973.7|181096.7|180966.7|9
1732122400000|2024-11-20 17:06:40|181106.3|180976.3|181106|180976|181109.7|180979.7|181101.3|180971.3|10
1732122410000|2024-11-20 17:06:50|181101.7|180971.7|181100.3|180970.3|181109|180979|181096.7|180966.7|12
1732122420000|2024-11-20 17:07:00|181102.7|180972.7|181101|180971|181109.7|180979.7|181096.3|180966.3|9
1732122430000|2024-11-20 17:07:10|181104.7|180974.7|181103.7|180973.7|181104.7|180974.7|181094.3|180964.3|7
1732122440000|2024-11-20 17:07:20|181107.3|180977.3|181109.7|180979.7|181109.7|180979.7|181105.7|180975.7|4
1732122450000|2024-11-20 17:07:30|181109.3|180979.3|181105.7|180975.7|181110.3|180980.3|181100.7|180970.7|8
1732122460000|2024-11-20 17:07:40|181072.7|180982.7|181084.7|180994.7|181084.7|180994.7|181072.7|180982.7|11
1732122470000|2024-11-20 17:07:50|181077.7|180987.7|181101.8|180971.8|181101.8|180995|181077.7|180971.8|7
1732122480000|2024-11-20 17:08:00|181079.3|180989.3|181077|180987|181103.3|180989.3|181065.6|180967.3|9
1732122490000|2024-11-20 17:08:10|181079|180989|181079|180989|181079|180989|181079|180989|1
1732122510000|2024-11-20 17:08:30|181081.6|180991.6|181111.2|180981.2|181120.6|180991.6|181081.6|180981.2|3
1732122520000|2024-11-20 17:08:40|181100.2|180970.2|181111.2|180981.2|181114.9|180984.9|181098.9|180968.9|12
1732122530000|2024-11-20 17:08:50|181115.2|180985.2|181119|180989|181119|180989|181107.6|180977.6|9
1732122540000|2024-11-20 17:09:00|181133.5|181003.5|181113.8|180983.8|181133.5|181003.5|181107.8|180977.8|10
1732122550000|2024-11-20 17:09:10|181110.4|180980.4|181107.8|180977.8|181117.1|180987.1|181107.8|180977.8|4
1732122560000|2024-11-20 17:09:20|181111.1|180981.1|181102.6|180972.6|181117.1|180987.1|181099.3|180969.3|7
1732122570000|2024-11-20 17:09:30|181106.6|180976.6|181109.6|180979.6|181110.3|180980.3|181100|180970|13
1732122580000|2024-11-20 17:09:40|181107.3|180977.3|181105.1|180975.1|181113.1|180983.1|181099.3|180969.3|19
1732122590000|2024-11-20 17:09:50|181109.5|180979.5|181111.5|180981.5|181111.5|180981.5|181109.5|180979.5|2
1732122600000|2024-11-20 17:10:00|181109.8|180979.8|181078.1|180988.1|181109.8|180992.1|181074.4|180979.8|7
1732122610000|2024-11-20 17:10:10|181081.1|180991.1|181104.1|180974.1|181104.1|180995.1|181079.4|180974.1|5
1732122620000|2024-11-20 17:10:20|181109.8|180979.8|181109.8|180979.8|181112.1|180982.1|181109.8|180979.8|5
1732122630000|2024-11-20 17:10:30|181110.4|180980.4|181109.8|180979.8|181110.4|180980.4|181109.8|180979.8|2
1732122640000|2024-11-20 17:10:40|181110.4|180980.4|181109.8|180979.8|181111.8|180981.8|181109.8|180979.8|9
1732122650000|2024-11-20 17:10:50|181111.8|180981.8|181109.8|180979.8|181112.8|180982.8|181109.8|180979.8|8
1732122660000|2024-11-20 17:11:00|181110.4|180980.4|181074.8|180984.8|181110.4|180994.4|181074.8|180973.8|15
1732122670000|2024-11-20 17:11:10|181078.4|180988.4|181070|180980|181086.4|180996.4|181070|180980|10
1732122680000|2024-11-20 17:11:20|181077.7|180987.7|181109.9|180979.9|181109.9|180996.6|181069.7|180968.1|10
1732122690000|2024-11-20 17:11:30|181111.9|180981.9|181108.6|180978.6|181111.9|180996.6|181074.6|180972.6|9
1732122700000|2024-11-20 17:11:40|181108.3|180978.3|181110.8|180980.8|181110.8|180980.8|181095.6|180965.6|4
1732122710000|2024-11-20 17:11:50|181112.1|180982.1|181110.8|180980.8|181113.1|180983.1|181110.8|180980.8|4
1732122720000|2024-11-20 17:12:00|181109.1|180979.1|181109.1|180979.1|181109.1|180979.1|181109.1|180979.1|1
1732122730000|2024-11-20 17:12:10|181072.1|180982.1|181072.1|180982.1|181072.1|180982.1|181072.1|180982.1|1
1732122740000|2024-11-20 17:12:20|181083.4|180993.4|181109.1|180979.1|181109.1|180993.8|181083.4|180979.1|3
1732122750000|2024-11-20 17:12:30|181106.1|180976.1|181096.8|180966.8|181106.1|180976.1|181096.4|180966.4|11
1732122760000|2024-11-20 17:12:40|181099.4|180969.4|181073.8|180983.8|181109.1|180990.1|181072.1|180966.4|15
1732122770000|2024-11-20 17:12:50|181071.1|180981.1|181109.1|180979.1|181109.1|180994.1|181071.1|180977.4|11
1732122790000|2024-11-20 17:13:10|181103.4|180973.4|181098.1|180968.1|181103.4|180973.4|181097.8|180967.8|6
1732122800000|2024-11-20 17:13:20|181101.4|180971.4|181109.1|180979.1|181109.1|180994.8|181081.1|180971.4|7
1732122810000|2024-11-20 17:13:30|181107.3|180977.3|181107.3|180977.3|181107.3|180977.3|181107.3|180977.3|1
1732122820000|2024-11-20 17:13:40|181067.3|180990.6|181085|180995|181085|180995|181067.3|180990.6|3
1732122830000|2024-11-20 17:13:50|181107.3|180977.3|181070.6|180980.6|181110.7|180983|181070.6|180977.3|6
1732122840000|2024-11-20 17:14:00|181084|180994|181109.3|180979.3|181109.3|180994|181084|180969.3|6
1732122850000|2024-11-20 17:14:10|181102|180972|181101.6|180971.6|181109.3|180996.6|181078|180971.6|13
1732122860000|2024-11-20 17:14:20|181104.9|180974.9|181102.6|180972.6|181105.3|180993.3|181074.6|180964.9|19
1732122870000|2024-11-20 17:14:30|181094.9|180964.9|181072.6|180982.6|181105.6|180995.3|181072.3|180964.9|12
1732122880000|2024-11-20 17:14:40|181081.6|180991.6|181073.6|180983.6|181081.6|180991.6|181073.6|180983.6|2
1732122890000|2024-11-20 17:14:50|181080.9|180990.9|181108.3|180978.3|181108.6|180993.9|181073.6|180972.3|7
1732122900000|2024-11-20 17:15:00|181109.3|180979.3|181110.7|180980.7|181112|180982|181109.3|180979.3|4
1732122910000|2024-11-20 17:15:10|181099.7|180969.7|181080.1|180990.1|181099.7|180992.8|181067.8|180969.7|7
1732122920000|2024-11-20 17:15:20|181109.1|180979.1|181110.9|180980.9|181111.9|180981.9|181099.1|180969.1|7
1732122930000|2024-11-20 17:15:30|181099.9|180969.9|181111.6|180981.6|181111.6|180981.6|181099.9|180969.9|2
1732122940000|2024-11-20 17:15:40|181076.3|180986.3|181072.6|180982.6|181080.3|180990.3|181072.6|180982.6|3
1732122950000|2024-11-20 17:15:50|181108.9|180978.9|181071.8|180981.8|181110.5|180981.8|181071.8|180972.8|7
1732122960000|2024-11-20 17:16:00|181110.2|180980.2|181109|180979|181110.9|180980.9|181101.6|180971.6|9
1732122970000|2024-11-20 17:16:10|181109.3|180979.3|181109|180979|181111.3|180981.3|181109|180979|4
1732122980000|2024-11-20 17:16:20|181068.6|180978.6|181100.1|180970.1|181106.4|180996|181068.6|180970.1|10
1732122990000|2024-11-20 17:16:30|181102.4|180972.4|181107.1|180977.1|181112.4|180982.4|181095.7|180965.7|11
1732123000000|2024-11-20 17:16:40|181100.4|180970.4|181103.7|180973.7|181110|180980.4|181069.7|180966.7|15
1732123010000|2024-11-20 17:16:50|181071.1|180981.1|181111.1|180981.1|181113.4|180983.4|181071.1|180974.7|10
1732123020000|2024-11-20 17:17:00|181112.4|180982.4|181111.7|180981.7|181112.4|180982.4|181096.7|180966.7|18
1732123030000|2024-11-20 17:17:10|181108|180978|181102.8|180972.8|181115.1|180985.1|181100.1|180970.1|17
1732123040000|2024-11-20 17:17:20|181108.8|180978.8|181106.5|180976.5|181111.5|180981.5|181096.5|180966.5|19
1732123050000|2024-11-20 17:17:30|181101.5|180971.5|181099.4|180969.4|181111.7|180981.7|181098.2|180968.2|21
1732123060000|2024-11-20 17:17:40|181099.7|180969.7|181080.6|180990.6|181099.7|180991|181071.6|180965.6|11
1732123070000|2024-11-20 17:17:50|181076|180986|181070.6|180980.6|181081|180991|181070.6|180980.6|5
1732123080000|2024-11-20 17:18:00|181109.3|180979.3|181074|180984|181109.3|180990|181073.6|180965.6|7
1732123090000|2024-11-20 17:18:10|181081.6|180991.6|181109.3|180979.3|181110|180991.6|181075|180972|7
1732123100000|2024-11-20 17:18:20|181111|180981|181110.7|180980.7|181111|180981|181110.7|180980.7|2
1732123110000|2024-11-20 17:18:30|181070.7||181070.7||181070.7||181070.7||1
1732123120000|2024-11-20 17:18:40|181109|180979|181072|180982|181109|180982|181072|180965.4|6
1732123130000|2024-11-20 17:18:50|181081.4|180991.4|181067.7|180977.7|181081.4|180991.4|181067.7|180977.7|6
1732123140000|2024-11-20 17:19:00|181066.7|180976.7|181098.7|180968.7|181107.4|180992.1|181066.7|180968.7|7
1732123150000|2024-11-20 17:19:10|181098.8|180968.8|181057.1|180967.1|181098.8|180988.4|181055.3|180965.3|9
1732123170000|2024-11-20 17:19:30|181060.1|180970.1|181065.3|180975.3|181093.9|180978|181060.1|180963.9|9
1732123180000|2024-11-20 17:19:40|181067|180977|181066.6|180976.6|181077.3|180987.3|181064.9|180974.9|4
1732123190000|2024-11-20 17:19:50|181075.3|180985.3|181063.6|180973.6|181075.3|180985.3|181063.6|180973.6|8
1732123200000|2024-11-20 17:20:00|181077.6|180987.6|181077.6|180987.6|181077.6|180987.6|181065.9|180975.9|3
1732123210000|2024-11-20 17:20:10|181079.3|180989.3|181101.5|180971.5|181109.8|180989.3|181079.3|180971.5|12
1732123220000|2024-11-20 17:20:20|181105.5|180975.5|181068.8|180978.8|181110.1|180980.1|181068.8|180969.5|10
1732123230000|2024-11-20 17:20:30|181056.5|180966.5|181055.8|180965.8|181056.5|180966.5|181055.8|180965.8|2
1732123240000|2024-11-20 17:20:40|181055.2|180965.2|181055.8|180965.8|181055.8|180965.8|181055.2|180965.2|2
1732123310000|2024-11-20 17:21:50|181054.8|180964.8|181055.8|180965.8|181055.8|180965.8|181054.8|180964.8|2
1732123330000|2024-11-20 17:22:10|181055.2|180965.2|181055.8|180965.8|181055.8|180965.8|181055.2|180965.2|2
1732123370000|2024-11-20 17:22:50|181070.6|180980.6|181069.6|180979.6|181072.4|180982.4|181067.3|180977.3|9
1732123390000|2024-11-20 17:23:10|181063.6|180973.6|181062.1|180972.1|181063.6|180973.6|181062.1|180972.1|2
1732123400000|2024-11-20 17:23:20|181067.1|180977.1|181067.1|180977.1|181067.1|180977.1|181067.1|180977.1|1
1732123420000|2024-11-20 17:23:40|181068.8|180978.8|181068.8|180978.8|181068.8|180978.8|181068.8|180978.8|1
1732123430000|2024-11-20 17:23:50|181069.2|180979.2|181068.8|180978.8|181069.2|180979.2|181068.8|180978.8|2
1732123440000|2024-11-20 17:24:00|181069.2|180979.2|181113.3|180983.3|181128.8|180998.8|181068.8|180978.8|5
1732123450000|2024-11-20 17:24:10|181112|180982|181110|180980|181112.9|180982.9|181105|180975|6
1732123460000|2024-11-20 17:24:20|181113.6|180983.6|181108.3|180978.3|181113.6|180983.6|181098|180968|9
1732123470000|2024-11-20 17:24:30|181111.6|180981.6|181097|180967|181111.6|180981.6|181097|180967|21
1732123480000|2024-11-20 17:24:40|181100.5|180970.5|181108.9|180978.9|181108.9|180978.9|181100.5|180970.5|3
1732123490000|2024-11-20 17:24:50|181105.2|180975.2|181103.2|180973.2|181108.9|180978.9|181098.9|180968.9|7
1732123500000|2024-11-20 17:25:00|181108.9|180978.9|181103.5|180973.5|181108.9|180978.9|181099.9|180969.9|4
1732123510000|2024-11-20 17:25:10|181098.5|180968.5|181078.9|180988.9|181098.5|180988.9|181067.5|180968.5|3
1732123520000|2024-11-20 17:25:20|181106.5|180976.5|181073.8|180983.8|181112.1|180984.5|181073.8|180976.5|7
1732123530000|2024-11-20 17:25:30|181080.5|180990.5|181100.5|180970.5|181109.2|180996.5|181072.5|180970.5|8
1732123540000|2024-11-20 17:25:40|181107.8|180977.8|181105.5|180975.5|181109.2|180979.2|181104.8|180974.8|5
1732123550000|2024-11-20 17:25:50|181109.2|180979.2|181109.2|180979.2|181109.2|180979.2|181109.2|180979.2|1
1732123570000|2024-11-20 17:26:10|181107.7|180977.7|181103.4|180973.4|181107.7|180990.7|181067.4|180973.4|5
1732123580000|2024-11-20 17:26:20|181068.7|180978.7|181066.4|180976.4|181068.7|180978.7|181062.4|180972.4|4
1732123590000|2024-11-20 17:26:30|181066.1|180976.1|181070.9|180980.9|181107.9|180991.4|181066.1|180973.5|6
1732123600000|2024-11-20 17:26:40|181108.9|180978.9|181107.2|180977.2|181108.9|180978.9|181103.2|180973.2|3
1732123610000|2024-11-20 17:26:50|181101.9|180971.9|181064.9|180974.9|181107.9|180996.2|181064.9|180971.9|10
1732123620000|2024-11-20 17:27:00|181065.9|180975.9|181066.9|180976.9|181066.9|180976.9|181065.9|180975.9|2
1732123630000|2024-11-20 17:27:10|181064.9|180974.9|181064.9|180974.9|181064.9|180974.9|181064.9|180974.9|1
1732123640000|2024-11-20 17:27:20|181065.9|180975.9|181063.2|180973.2|181065.9|180975.9|181063.2|180973.2|5
1732123650000|2024-11-20 17:27:30|181064.5|180974.5|181069.2|180979.2|181081.5|180991.5|181064.5|180974.5|7
1732123660000|2024-11-20 17:27:40|181066.5|180976.5|181066.2|180976.2|181068.5|180978.5|181066.2|180976.2|3
1732123670000|2024-11-20 17:27:50|181107.9|180977.9|181107.9|180977.9|181107.9|180977.9|181107.9|180977.9|1
1732123680000|2024-11-20 17:28:00|181069.6|180979.6|181063.2|180973.2|181069.6|180979.6|181060.5|180970.5|7
1732123690000|2024-11-20 17:28:10|181064.2|180974.2|181094.3|181004.3|181113|181004.3|181064.2|180974.2|15
1732123700000|2024-11-20 17:28:20|181110|180980|181111.3|180981.3|181113.6|181001|181082.7|180978.7|9
1732123710000|2024-11-20 17:28:30|181113.6|180983.6|181114.9|180984.9|181115.2|180985.2|181113.6|180983.6|3
1732123720000|2024-11-20 17:28:40|181118.2|180988.2|181106|181016|181140|181016|181100.4|180983.4|14
1732123730000|2024-11-20 17:28:50|181099|181009|181126.1|180996.1|181126.1|181009.4|181092.1|180996.1|5
1732123740000|2024-11-20 17:29:00|181118.1|180988.1|181095.7|181005.7|181118.1|181007|181082|180982.7|19
1732123750000|2024-11-20 17:29:10|181116|180986|181110.6|180980.6|181116|180997.9|181075.2|180970|13
1732123760000|2024-11-20 17:29:20|181073.6|180983.6|181072|180982|181110.2|180984.6|181070|180964.6|11
1732123770000|2024-11-20 17:29:30|181082.6|180992.6|181071.6|180981.6|181082.6|180992.6|181070.6|180980.6|4
1732123780000|2024-11-20 17:29:40|181079.6|180989.6|181070|180980|181079.6|180989.6|181069|180979|4
1732123790000|2024-11-20 17:29:50|181082|180992|181081.3|180991.3|181082|180992|181081.3|180991.3|2
1732123800000|2024-11-20 17:30:00|181085.3|180995.3|181108.6|180978.6|181110.6|180995.3|181085.3|180978.6|4
1732123810000|2024-11-20 17:30:10|181104|180974|181110.3|180980.3|181112.3|180982.3|181104|180974|8
1732123820000|2024-11-20 17:30:20|181112.3|180982.3|181070.3|180980.3|181112.3|180982.3|181070.3|180978.3|5
1732123830000|2024-11-20 17:30:30|181067.6|180977.6|181108.4|180978.4|181110.4|180980.4|181067.6|180977.6|7
1732123840000|2024-11-20 17:30:40|181110.4|180980.4|181116.2|180986.2|181116.2|180986.2|181105.1|180975.1|8
1732123850000|2024-11-20 17:30:50|181111.2|180981.2|181109.5|180979.5|181114.2|180984.2|181109.5|180979.5|6
1732123860000|2024-11-20 17:31:00|181110.2|180980.2|181070.1|180980.1|181110.2|180987.8|181068.8|180978.8|10
1732123870000|2024-11-20 17:31:10|181109.5|180979.5|181111.3|180981.3|181114.3|180984.3|181104.8|180974.8|17
1732123880000|2024-11-20 17:31:20|181111|180981|181079.4|180989.4|181113.3|180997.8|181074.8|180965.8|20
1732123890000|2024-11-20 17:31:30|181079.8|180989.8|181078.4|180988.4|181109.7|181000.4|181076.8|180971.1|16
1732123900000|2024-11-20 17:31:40|181077.4|180987.4|181081.6|180991.6|181114.3|180996.4|181076.4|180981|20
1732123910000|2024-11-20 17:31:50|181096.6|181006.6|181069.8|180979.8|181115.6|181006.9|181066.4|180976.4|19
1732123920000|2024-11-20 17:32:00|181071.4|180981.4|181069.8|180979.8|181071.4|180981.4|181067.8|180977.8|5
1732123930000|2024-11-20 17:32:10|181067.8|180977.8|181055.6|180965.6|181067.8|180977.8|181053.3|180963.3|6
1732123940000|2024-11-20 17:32:20|181053.8|180963.8|181047.4|180957.4|181053.8|180963.8|181044.4|180954.4|6
1732123950000|2024-11-20 17:32:30|181053.7|180963.7|181053.7|180963.7|181053.7|180963.7|181047.7|180957.7|4
1732123960000|2024-11-20 17:32:40|181055.4|180965.4|181055.4|180965.4|181055.4|180965.4|181055.4|180965.4|1
1732123970000|2024-11-20 17:32:50|181088.5|180998.5|181108.7|180978.7|181131|181005.4|181088.5|180977.4|18
1732123980000|2024-11-20 17:33:00|181111.4|180981.4|181110.8|180980.8|181111.4|180997.8|181070.3|180968.5|17
1732123990000|2024-11-20 17:33:10|181096.1|180966.1|181112.5|180982.5|181112.5|180995.8|181075.8|180966.1|15
1732124000000|2024-11-20 17:33:20|181115.9|180985.9|181110.7|180980.7|181115.9|180985.9|181109.5|180979.5|11
1732124010000|2024-11-20 17:33:30|181113.1|180983.1|181116.8|180986.8|181116.8|180986.8|181112.4|180982.4|5
1732124020000|2024-11-20 17:33:40|181112.4|180982.4|181103.4|180973.4|181115.4|180985.4|181103.4|180973.4|6
1732124030000|2024-11-20 17:33:50|181107.7|180977.7|181104.4|180974.4|181107.7|180977.7|181100.7|180970.7|6
1732124040000|2024-11-20 17:34:00|181075|180985|181104|180974|181109|180992|181075|180973|7
1732124050000|2024-11-20 17:34:10|181102.7|180972.7|181106.4|180976.4|181106.4|180976.4|181097.4|180967.4|5
1732124060000|2024-11-20 17:34:20|181096.4|180966.4|181098.4|180968.4|181110.7|180980.7|181096.4|180966.4|7
1732124070000|2024-11-20 17:34:30|181072.7|180982.7|181082.4|180992.4|181082.4|180992.4|181072.7|180982.7|3
1732124080000|2024-11-20 17:34:40|181109|180979|181104.8|180974.8|181110.5|180980.5|181098.5|180968.5|6
1732124090000|2024-11-20 17:34:50|181099.8|180969.8|181112.8|180982.8|181112.8|180982.8|181099.8|180969.8|7
1732124100000|2024-11-20 17:35:00|181114.5|180984.5|181130.8|181000.8|181131.5|181001.5|181114.5|180984.5|8
1732124110000|2024-11-20 17:35:10|181132.4|181002.4|181132.4|181002.4|181132.4|181002.4|181131.4|181001.4|3
1732124120000|2024-11-20 17:35:20|181137.7|181007.7|181137.7|181007.7|181137.7|181007.7|181137.7|181007.7|1
1732124130000|2024-11-20 17:35:30|181134.4|181004.4|181133.7|181003.7|181134.4|181004.4|181107.9|180977.9|11
1732124140000|2024-11-20 17:35:40|181136.4|181006.4|181116.4|180986.4|181138.1|181008.1|181116.4|180986.4|4
1732124150000|2024-11-20 17:35:50|181115.4|180985.4|181106|180976|181120.4|180993|181072.7|180967|21
1732124160000|2024-11-20 17:36:00|181105|180975|181067|180977|181105|180992|181067|180970|10
1732124170000|2024-11-20 17:36:10|181084|180994|181066.3|180976.3|181084.3|180994.3|181066|180976|8
1732124180000|2024-11-20 17:36:20|181067.7|180977.7|181069.3|180979.3|181107.3|180979.3|181051|180921|7
1732124190000|2024-11-20 17:36:30|181065.7|180975.7|181068.7|180978.7|181106.3|180992.3|181065.7|180975.7|5
1732124200000|2024-11-20 17:36:40|181065.3|180975.3|181061.5|180971.5|181107.4|180978.7|181061.5|180971.5|8
1732124210000|2024-11-20 17:36:50|181062.9|180972.9|181074.2|180984.2|181074.2|180984.2|181059.9|180969.9|4
1732124220000|2024-11-20 17:37:00|181078.5|180988.5|181081.6|180991.6|181081.6|180991.6|181060.9|180970.9|7
1732124230000|2024-11-20 17:37:10|181064.9|180974.9|181064.8|180974.8|181081.9|180991.9|181063.5|180973.5|6
1732124240000|2024-11-20 17:37:20|181063.5|180973.5|181061.2|180971.2|181063.5|180973.5|181061.2|180971.2|2
1732124250000|2024-11-20 17:37:30|181062.5|180972.5|181077.2|180987.2|181077.2|180987.2|181062.5|180972.5|5
1732124260000|2024-11-20 17:37:40|181061.8|180971.8|181065.2|180975.2|181077.2|180987.2|181061.8|180971.8|6
1732124280000|2024-11-20 17:38:00|181077.2|180987.2|181077.2|180987.2|181077.2|180987.2|181064.5|180974.5|4
1732124290000|2024-11-20 17:38:10|181076.2|180986.2|181077.2|180987.2|181077.2|180987.2|181076.2|180986.2|2
1732124300000|2024-11-20 17:38:20|181073.8|180983.8|181064.5|180974.5|181073.8|180983.8|181063.5|180973.5|7
1732124310000|2024-11-20 17:38:30|181073.8|180983.8|181065.2|180975.2|181077.2|180987.2|181064.5|180974.5|4
1732124320000|2024-11-20 17:38:40|181077.2|180987.2|181068.8|180978.8|181077.2|180987.2|181068.8|180978.8|2
1732124330000|2024-11-20 17:38:50|181065.2|180975.2|181065.5|180975.5|181077.2|180987.2|181065.2|180975.2|8
1732124340000|2024-11-20 17:39:00|181074.5|180984.5|181077.2|180987.2|181077.2|180987.2|181063.8|180973.8|10
1732124360000|2024-11-20 17:39:20|181076.5|180986.5|181072.8|180982.8|181077.2|180987.2|181064.2|180974.2|9
1732124370000|2024-11-20 17:39:30|181064.5|180974.5|181077.2|180987.2|181077.2|180987.2|181062.8|180972.8|4
1732124400000|2024-11-20 17:40:00|181069.8|180979.8|181077.2|180987.2|181077.2|180987.2|181065.2|180975.2|8
1732124410000|2024-11-20 17:40:10|181073.2|180983.2|181071.9|180981.9|181077.2|180987.2|181062.2|180972.2|12
1732124420000|2024-11-20 17:40:20|181075.5|180985.5|181075.5|180985.5|181075.5|180985.5|181070.5|180980.5|4
1732124430000|2024-11-20 17:40:30|181074.9|180984.9|181075.5|180985.5|181075.5|180985.5|181061.5|180971.5|15
1732124440000|2024-11-20 17:40:40|181062.9|180972.9|181075.5|180985.5|181075.5|180985.5|181062.2|180972.2|9
1732124450000|2024-11-20 17:40:50|181060.5|180970.5|181075.5|180985.5|181075.5|180985.5|181060.5|180970.5|2
1732124460000|2024-11-20 17:41:00|181046.5|180916.5|181063.8|180973.8|181075.8|180985.8|181043.8|180913.8|11
1732124470000|2024-11-20 17:41:10|181063.5|180973.5|181076|180986|181076|180986|181057.7|180967.7|11
1732124480000|2024-11-20 17:41:20|181063.4|180973.4|181077.8|180987.8|181077.8|180987.8|181061|180971|4
1732124490000|2024-11-20 17:41:30|181066.5|180976.5|181060.6|180970.6|181077.8|180987.8|181046.6|180916.6|13
1732124500000|2024-11-20 17:41:40|181061.6|180971.6|181075.1|180985.1|181075.1|180985.1|181058.7|180968.7|5
1732124510000|2024-11-20 17:41:50|181048.1|180918.1|181064.1|180974.1|181075.1|180985.1|181048.1|180918.1|7
1732124520000|2024-11-20 17:42:00|181062.1|180972.1|181078.2|180988.2|181078.2|180988.2|181062.1|180972.1|5
1732124530000|2024-11-20 17:42:10|181074.5|180984.5|181078.2|180988.2|181078.2|180988.2|181064.5|180974.5|4
1732124540000|2024-11-20 17:42:20|181064.8|180974.8|181078.2|180988.2|181078.2|180988.2|181064.8|180974.8|3
1732124550000|2024-11-20 17:42:30|181078.5|180988.5|181080.6|180990.6|181080.6|180990.6|181078.5|180988.5|2
1732124560000|2024-11-20 17:42:40|181082.9|180992.9|181082.2|180992.2|181082.9|180992.9|181082.2|180992.2|2
1732124570000|2024-11-20 17:42:50|181080.2|180990.2|181112.1|180982.1|181112.6|180990.6|181070.5|180972.1|12
1732124580000|2024-11-20 17:43:00|181110.8|180980.8|181114.5|180984.5|181114.5|180984.5|181109.4|180979.4|9
1732124590000|2024-11-20 17:43:10|181110.8|180980.8|181111.4|180981.4|181115.4|180985.4|181109|180979|12
1732124600000|2024-11-20 17:43:20|181113.7|180983.7|181115.1|180985.1|181115.1|180985.1|181104.4|180974.4|11
1732124610000|2024-11-20 17:43:30|181113.1|180983.1|181114.7|180984.7|181116.4|180986.4|181112.4|180982.4|4
1732124620000|2024-11-20 17:43:40|181110.4|180980.4|181137.2|181007.2|181137.2|181007.2|181110.4|180980.4|9
1732124630000|2024-11-20 17:43:50|181138.9|181008.9|181148.9|181018.9|181148.9|181018.9|181138.9|181008.9|2
1732124640000|2024-11-20 17:44:00|181133.9|181003.9|181107.5|180977.5|181133.9|181003.9|181104.5|180974.5|19
1732124650000|2024-11-20 17:44:10|181110.8|180980.8|181105.3|180975.3|181113.5|180983.5|181104.8|180974.8|17
1732124660000|2024-11-20 17:44:20|181107.3|180977.3|181075.3|180985.3|181107.3|180990.6|181073.6|180965.6|10
1732124670000|2024-11-20 17:44:30|181069.1|180979.1|181066.1|180976.1|181069.1|180979.1|181063.5|180973.5|10
1732124680000|2024-11-20 17:44:40|181068.5|180978.5|181069.1|180979.1|181078.1|180988.1|181066.1|180976.1|4
1732124700000|2024-11-20 17:45:00|181067.1|180977.1|181064.8|180974.8|181067.1|180977.1|181064.8|180974.8|2
1732124710000|2024-11-20 17:45:10|181078.1|180988.1|181066.5|180976.5|181078.1|180988.1|181066.5|180976.5|3
1732124720000|2024-11-20 17:45:20|181078.1|180988.1|181065.8|180975.8|181078.1|180988.1|181065.8|180975.8|3
1732124730000|2024-11-20 17:45:30|181068.1|180978.1|181069.5|180979.5|181078.1|180988.1|181068.1|180978.1|11
1732124740000|2024-11-20 17:45:40|181078.1|180988.1|181094.9|180964.9|181108.9|180988.1|181072.1|180964.9|9
1732124750000|2024-11-20 17:45:50|181070.3|180980.3|181071.3|180981.3|181081.9|180991.9|181070.3|180980.3|7
1732124760000|2024-11-20 17:46:00|181069.6|180979.6|181066.1|180976.1|181069.6|180979.6|181066.1|180976.1|5
1732124770000|2024-11-20 17:46:10|181067.1|180977.1|181073.5|180983.5|181109.9|180992.7|181067.1|180977.1|8
1732124780000|2024-11-20 17:46:20|181070.2|180980.2|181072.5|180982.5|181072.5|180982.5|181070.2|180980.2|4
1732124790000|2024-11-20 17:46:30|181070.5|180980.5|181068.1|180978.1|181105.8|180980.5|181068.1|180975.8|3
1732124800000|2024-11-20 17:46:40|181065.8|180975.8|181067.8|180977.8|181106.1|180989.5|181065.8|180969.5|7
1732124810000|2024-11-20 17:46:50|181083.5|180993.5|181083.5|180993.5|181083.5|180993.5|181083.5|180993.5|1
1732124820000|2024-11-20 17:47:00|181107.5|180977.5|181109.2|180979.2|181109.2|180979.2|181107.5|180977.5|2
1732124840000|2024-11-20 17:47:20|181111.6|180981.6|181109.2|180979.2|181111.6|180981.6|181109.2|180979.2|2
1732124860000|2024-11-20 17:47:40|181111.6|180981.6|181111.6|180981.6|181111.6|180981.6|181111.6|180981.6|1
1732124870000|2024-11-20 17:47:50|181109.2|180979.2|181110.2|180980.2|181110.2|180980.2|181109.2|180979.2|2
1732124880000|2024-11-20 17:48:00|181112.6|180982.6|181118.2|180988.2|181125.1|180995.1|181106.2|180976.2|11
1732124890000|2024-11-20 17:48:10|181113.9|180983.9|181107.4|180977.4|181116.5|180986.5|181107.4|180977.4|10
1732124900000|2024-11-20 17:48:20|181097.4|180967.4|181094|180964|181109.6|180989.1|181069.8|180964|16
1732124910000|2024-11-20 17:48:30|181096.2|180966.2|181096.2|180966.2|181096.6|180966.6|181096.2|180966.2|3
1732124920000|2024-11-20 17:48:40|181095.1|180965.1|181110.9|180980.9|181110.9|180984.3|181072.9|180963.8|13
1732124930000|2024-11-20 17:48:50|181096.6|180966.6|181072.6|180982.6|181106.9|180991.9|181071.6|180965.9|10
1732124940000|2024-11-20 17:49:00|181110.3|180980.3|181110.6|180980.6|181111.9|180983.9|181073.9|180980.3|4
1732124950000|2024-11-20 17:49:10|181110.3|180980.3|181110.3|180980.3|181111.9|180981.9|181110.3|180980.3|8
1732124960000|2024-11-20 17:49:20|181105.6|180975.6|181067.5|180977.5|181105.6|180983.3|181066.5|180967.9|8
1732124970000|2024-11-20 17:49:30|181065.2|180975.2|181065.2|180975.2|181065.2|180975.2|181065.2|180975.2|1
1732124980000|2024-11-20 17:49:40|181068.5|180978.5|181068.5|180978.5|181076.5|180986.5|181064.5|180974.5|6
1732124990000|2024-11-20 17:49:50|181066.5|180976.5|181064.5|180974.5|181075.5|180985.5|181064.5|180974.5|6
1732125000000|2024-11-20 17:50:00|181062.5|180972.5|181078.5|180988.5|181078.5|180988.5|181062.5|180972.5|5
1732125010000|2024-11-20 17:50:10|181077.9|180987.9|181078.5|180988.5|181078.5|180988.5|181065.5|180975.5|3
1732125020000|2024-11-20 17:50:20|181077.2|180987.2|181078.7|180988.7|181078.7|180988.7|181065|180975|8
1732125030000|2024-11-20 17:50:30|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|1
1732125040000|2024-11-20 17:50:40|181078.8|180988.8|181078.8|180988.8|181078.8|180988.8|181078.8|180988.8|1
1732125050000|2024-11-20 17:50:50|181079.1|180989.1|181078.6|180988.6|181081.5|180991.5|181069|180979|9
1732125060000|2024-11-20 17:51:00|181108.4|180978.4|181100.4|180970.4|181111.1|180993.4|181070.3|180966.7|17
1732125070000|2024-11-20 17:51:10|181102.9|180972.9|181113.2|180983.2|181115.6|180985.6|181102.9|180972.9|5
1732125080000|2024-11-20 17:51:20|181115.6|180985.6|181115.6|180985.6|181115.6|180985.6|181115.6|180985.6|1
1732125090000|2024-11-20 17:51:30|181112.9|180982.9|181108.3|180978.3|181112.9|180995|181073|180978.3|8
1732125100000|2024-11-20 17:51:40|181104.3|180974.3|181109.7|180979.7|181112.3|180989.2|181069.5|180965.7|12
1732125110000|2024-11-20 17:51:50|181112.7|180982.7|181069.7|180979.7|181112.7|180996.4|181068.7|180964|15
1732125120000|2024-11-20 17:52:00|181069.3|180979.3|181068|180978|181079.3|180989.3|181068|180978|5
1732125130000|2024-11-20 17:52:10|181069.3|180979.3|181070.7|180980.7|181080.7|180990.7|181069.3|180979.3|5
1732125140000|2024-11-20 17:52:20|181068.7|180978.7|181079.3|180989.3|181079.3|180989.3|181068.7|180978.7|7
1732125150000|2024-11-20 17:52:30|181070.3|180980.3|181070.3|180980.3|181079.3|180989.3|181070|180980|8
1732125160000|2024-11-20 17:52:40|181067.7|180977.7|181067.7|180977.7|181067.7|180977.7|181067.7|180977.7|1
1732125170000|2024-11-20 17:52:50|181065.7|180975.7|181068|180978|181068|180978|181065.7|180975.7|3
1732125180000|2024-11-20 17:53:00|181079.3|180989.3|181070.3|180980.3|181079.3|180989.3|181069|180979|5
1732125190000|2024-11-20 17:53:10|181070|180980|181106.6|180976.6|181109|180989.3|181069|180964.3|13
1732125200000|2024-11-20 17:53:20|181110.3|180980.3|181075.6|180985.6|181112.3|180999|181075.6|180964.6|21
1732125210000|2024-11-20 17:53:30|181087.3|180997.3|181073.6|180983.6|181111.3|180997.3|181073.6|180974.3|11
1732125220000|2024-11-20 17:53:40|181072.6|180982.6|181110.3|180980.3|181110.3|180982.6|181072.6|180972|5
1732125230000|2024-11-20 17:53:50|181073.3|180983.3|181056.9|180966.9|181108.6|180989.6|181051.5|180961.5|10
1732125270000|2024-11-20 17:54:30|181060.6|180970.6|181089.9|180999.9|181115.2|181012.8|181060.6|180970.6|19
1732125280000|2024-11-20 17:54:40|181082.9|180992.9|181087.6|180997.6|181090.6|181000.6|181082.6|180992.6|13
1732125290000|2024-11-20 17:54:50|181090.6|181000.6|181119.4|180989.4|181119.4|181006.9|181080.9|180985.6|10
1732125300000|2024-11-20 17:55:00|181114.4|180984.4|181119.9|180989.9|181123.5|180993.5|181109.9|180979.9|15
1732125310000|2024-11-20 17:55:10|181121.5|180991.5|181123.9|180993.9|181123.9|180993.9|181116.2|180986.2|5
1732125320000|2024-11-20 17:55:20|181127.5|180997.5|181107.5|181017.5|181127.5|181017.5|181107.5|180997.5|2
1732125330000|2024-11-20 17:55:30|181109.2|181019.2|181099.2|181009.2|181111.1|181021.1|181097.3|181007.3|9
1732125340000|2024-11-20 17:55:40|181124.2|180994.2|181128.6|180998.6|181128.6|180998.6|181118.6|180988.6|8
1732125350000|2024-11-20 17:55:50|181127.1|180997.1|181128.2|180998.2|181129.3|180999.3|181124.6|180994.6|6
1732125360000|2024-11-20 17:56:00|181120.9|180990.9|181123.7|180993.7|181126.1|180996.1|181116.4|180986.4|11
1732125370000|2024-11-20 17:56:10|181121.7|180991.7|181098.8|180968.8|181121.7|180991.7|181097.8|180967.8|16
1732125380000|2024-11-20 17:56:20|181100.5|180970.5|181100.6|180970.6|181104.8|180988|181074.5|180969.1|9
1732125390000|2024-11-20 17:56:30|181106|180976|181123.9|180993.9|181124.1|180994.1|181100|180970|16
1732125400000|2024-11-20 17:56:40|181123.6|180993.6|181114.4|180984.4|181123.9|180993.9|181114.4|180984.4|7
1732125410000|2024-11-20 17:56:50|181121.4|180991.4|181102.5|181012.5|181121.4|181013|181093.3|180991.4|13
1732125420000|2024-11-20 17:57:00|181105.1|181015.1|181107.9|181017.9|181107.9|181017.9|181093.8|181003.8|10
1732125430000|2024-11-20 17:57:10|181110.2|181020.2|181110.2|181020.2|181110.2|181020.2|181110.2|181020.2|1
1732125440000|2024-11-20 17:57:20|181111.8|181021.8|181097.2|181007.2|181131.8|181021.8|181089.5|180999.5|15
1732125450000|2024-11-20 17:57:30|181097.3|181007.3|181097.8|181007.8|181101|181011|181088|180998|11
1732125460000|2024-11-20 17:57:40|181099.3|181009.3|181106.4|181016.4|181106.4|181016.4|181095.8|181005.8|15
1732125470000|2024-11-20 17:57:50|181101.8|181011.8|181089.3|180999.3|181111.1|181021.1|181089.3|180999.3|12
1732125480000|2024-11-20 17:58:00|181084.3|180994.3|181175.2|181045.2|181187.2|181058.6|181084.3|180989.3|20
1732125490000|2024-11-20 17:58:10|181179.6|181049.6|181165.3|181035.3|181179.6|181049.6|181151.9|181021.9|24
1732125500000|2024-11-20 17:58:20|181162.6|181032.6|181152.8|181022.8|181176.1|181046.1|181150.1|181020.1|15
1732125510000|2024-11-20 17:58:30|181155.5|181025.5|181158.8|181028.8|181159.7|181029.7|181150.8|181020.8|13
1732125520000|2024-11-20 17:58:40|181146.1|181016.1|181117.2|181027.2|181151.1|181038.2|181113.3|181013.4|15
1732125530000|2024-11-20 17:58:50|181113.9|181023.9|181117.6|181027.6|181120|181030|181107.7|181017.7|7
1732125540000|2024-11-20 17:59:00|181118.6|181028.6|181112.8|181022.8|181120.8|181030.8|181109.4|181019.4|11
1732125550000|2024-11-20 17:59:10|181115.8|181025.8|181104.3|181014.3|181115.8|181025.8|181104.3|181014.3|23
1732125560000|2024-11-20 17:59:20|181099.3|181009.3|181087.7|180997.7|181100.2|181010.2|181087.7|180997.7|12
1732125570000|2024-11-20 17:59:30|181094.1|181004.1|181135.2|181045.2|181145.8|181055.8|181088.7|180998.7|22
1732125580000|2024-11-20 17:59:40|181131.5|181041.5|181168.4|181078.4|181168.4|181078.4|181130.2|181040.2|12
1732125590000|2024-11-20 17:59:50|181166.4|181076.4|181167.4|181077.4|181168.1|181078.1|181166.1|181076.1|7
1732125600000|2024-11-20 18:00:00|181169.8|181079.8|181169.1|181079.1|181178.1|181088.1|181169.1|181079.1|18
1732125610000|2024-11-20 18:00:10|181172.1|181082.1|181168.8|181078.8|181172.1|181082.1|181167.5|181077.5|5
1732125620000|2024-11-20 18:00:20|181172.1|181082.1|181179.4|181089.4|181179.4|181089.4|181169.1|181079.1|8
1732125630000|2024-11-20 18:00:30|181175.1|181085.1|181144.5|181054.5|181184.8|181090.4|181143.9|181053.9|25
1732125640000|2024-11-20 18:00:40|181141.5|181051.5|181149.2|181019.2|181162.5|181054.7|181139.2|181014.8|21
1732125650000|2024-11-20 18:00:50|181164.2|181034.2|181157.2|181027.2|181164.2|181034.2|181145.5|181015.5|13
1732125660000|2024-11-20 18:01:00|181157.1|181027.1|181127.2|180997.2|181157.1|181027.1|181123.5|180993.5|16
1732125670000|2024-11-20 18:01:10|181134.8|181004.8|181146.6|181056.6|181177.4|181087.4|181130.2|181000.2|15
1732125680000|2024-11-20 18:01:20|181149.3|181059.3|181151.3|181021.3|181168.3|181059.3|181147.3|181017.3|26
1732125690000|2024-11-20 18:01:30|181147.6|181017.6|181159.3|181029.3|181166|181036|181144.3|181014.3|25
1732125700000|2024-11-20 18:01:40|181162.3|181032.3|181177.7|181047.7|181182.7|181052.7|181158.6|181028.6|15
1732125710000|2024-11-20 18:01:50|181176.5|181046.5|181163.9|181033.9|181176.5|181046.5|181163.9|181033.9|7
1732125720000|2024-11-20 18:02:00|181170.9|181040.9|181206.1|181076.1|181221.9|181091.9|181170.9|181040.9|20
1732125730000|2024-11-20 18:02:10|181204.1|181074.1|181226|181136|181259.7|181145|181202.7|181072.7|18
1732125740000|2024-11-20 18:02:20|181223.9|181133.9|181265.4|181135.4|181269.4|181145.7|181219.9|181121.8|21
1732125750000|2024-11-20 18:02:30|181265.7|181135.7|181277.6|181147.6|181291.5|181161.5|181261|181131|22
1732125760000|2024-11-20 18:02:40|181280.3|181150.3|181275.9|181145.9|181286.9|181156.9|181275.9|181145.9|14
1732125770000|2024-11-20 18:02:50|181276.9|181146.9|181247.3|181117.3|181276.9|181146.9|181244|181114|23
1732125780000|2024-11-20 18:03:00|181255.7|181125.7|181245|181115|181259.7|181129.7|181233.8|181103.8|19
1732125790000|2024-11-20 18:03:10|181240.3|181110.3|181226.8|181096.8|181249.3|181119.3|181226.8|181096.8|18
1732125800000|2024-11-20 18:03:20|181228.1|181098.1|181215.4|181085.4|181234.5|181104.5|181215.4|181085.4|15
1732125810000|2024-11-20 18:03:30|181218.1|181088.1|181261.2|181131.2|181279.6|181166|181218.1|181088.1|17
1732125820000|2024-11-20 18:03:40|181268.2|181138.2|181229.1|181099.1|181268.2|181138.2|181229.1|181099.1|19
1732125830000|2024-11-20 18:03:50|181238.5|181108.5|181228.5|181098.5|181238.5|181108.5|181223.8|181093.8|8
1732125840000|2024-11-20 18:04:00|181225.8|181095.8|181258.1|181128.1|181258.1|181128.1|181225.8|181095.8|22
1732125850000|2024-11-20 18:04:10|181247.6|181117.6|181224.1|181094.1|181247.6|181117.6|181224.1|181094.1|15
1732125860000|2024-11-20 18:04:20|181222.8|181092.8|181228.1|181098.1|181239.6|181109.6|181210.1|181080.1|12
1732125870000|2024-11-20 18:04:30|181232.4|181102.4|181234.4|181104.4|181234.4|181104.4|181232.4|181102.4|2
1732125880000|2024-11-20 18:04:40|181227.4|181097.4|181224.2|181094.2|181239.4|181109.4|181217.8|181087.8|12
1732125890000|2024-11-20 18:04:50|181215.6|181085.6|181237.1|181107.1|181237.1|181107.1|181206.9|181076.9|21
1732125900000|2024-11-20 18:05:00|181230.5|181100.5|181238.5|181108.5|181238.5|181108.5|181228.5|181098.5|7
1732125910000|2024-11-20 18:05:10|181248|181118|181220.9|181090.9|181248|181118|181220.9|181090.9|16
1732125920000|2024-11-20 18:05:20|181227.6|181097.6|181228.3|181098.3|181233.6|181103.6|181222.6|181092.6|8
1732125930000|2024-11-20 18:05:30|181231.6|181101.6|181234.6|181104.6|181234.6|181104.6|181227.9|181097.9|4
1732125940000|2024-11-20 18:05:40|181228.3|181098.3|181241.3|181111.3|181253|181123|181228.3|181098.3|7
1732125950000|2024-11-20 18:05:50|181253.3|181123.3|181257.2|181127.2|181262.6|181132.6|181248.9|181118.9|11
1732125960000|2024-11-20 18:06:00|181259.2|181129.2|181251.1|181121.1|181259.2|181129.2|181248.1|181118.1|10
1732125970000|2024-11-20 18:06:10|181246.1|181116.1|181261|181131|181262.7|181132.7|181240.7|181110.7|16
1732125980000|2024-11-20 18:06:20|181255.3|181125.3|181224|181094|181255.3|181125.3|181224|181094|14
1732125990000|2024-11-20 18:06:30|181226.3|181096.3|181257.2|181127.2|181269.9|181179.9|181223|181093|12
1732126000000|2024-11-20 18:06:40|181259.5|181129.5|181251.7|181121.7|181259.5|181129.5|181245|181115|15
1732126010000|2024-11-20 18:06:50|181249.4|181119.4|181251|181121|181253.7|181123.7|181244.7|181114.7|10
1732126020000|2024-11-20 18:07:00|181241.7|181111.7|181202.1|181072.1|181244.2|181114.2|181201.7|181071.7|11
1732126030000|2024-11-20 18:07:10|181196.4|181066.4|181198.1|181068.1|181204.7|181074.7|181193.4|181063.4|9
1732126040000|2024-11-20 18:07:20|181201.7|181071.7|181195.7|181065.7|181201.7|181071.7|181195.4|181065.4|4
1732126050000|2024-11-20 18:07:30|181193.4|181063.4|181193.1|181063.1|181199.8|181069.8|181191.4|181061.4|16
1732126060000|2024-11-20 18:07:40|181190.4|181060.4|181192.4|181062.4|181195.4|181065.4|181186.4|181056.4|11
1732126070000|2024-11-20 18:07:50|181187.1|181057.1|181187.5|181057.5|181192.4|181062.4|181182.8|181052.8|13
1732126080000|2024-11-20 18:08:00|181187.4|181057.4|181190.8|181060.8|181197.1|181067.1|181187.4|181057.4|10
1732126090000|2024-11-20 18:08:10|181178.1|181048.1|181182.4|181052.4|181191.1|181061.1|181178.1|181048.1|14
1732126100000|2024-11-20 18:08:20|181188.1|181058.1|181193.8|181063.8|181194.4|181064.4|181188.1|181058.1|7
1732126110000|2024-11-20 18:08:30|181195.5|181065.5|181175.3|181045.3|181195.5|181065.5|181167|181037|12
1732126120000|2024-11-20 18:08:40|181152.5|181022.5|181157|181027|181157.2|181027.2|181148.9|181018.9|12
1732126130000|2024-11-20 18:08:50|181159.7|181029.7|181194.2|181104.2|181199.5|181109.5|181143|181029.7|5
1732126140000|2024-11-20 18:09:00|181192.2|181102.2|181197.6|181067.6|181201|181102.2|181191.3|181061.3|15
1732126150000|2024-11-20 18:09:10|181194.3|181064.3|181202.6|181072.6|181204.6|181074.6|181193.6|181063.6|10
1732126160000|2024-11-20 18:09:20|181198.6|181068.6|181205.6|181075.6|181205.6|181075.6|181195.6|181065.6|11
1732126170000|2024-11-20 18:09:30|181203.6|181073.6|181204|181074|181204|181074|181195|181065|6
1732126180000|2024-11-20 18:09:40|181188.6|181098.6|181284.6|181154.6|181290.5|181160.5|181181.7|181091.7|28
1732126190000|2024-11-20 18:09:50|181275.2|181145.2|181277.2|181147.2|181283.6|181153.6|181267.6|181137.6|14
1732126200000|2024-11-20 18:10:00|181275.2|181145.2|181273.9|181143.9|181280.9|181150.9|181264.6|181134.6|13
1732126210000|2024-11-20 18:10:10|181293.5|181163.5|181284.2|181154.2|181293.5|181163.5|181274.1|181144.1|11
1732126220000|2024-11-20 18:10:20|181284.6|181154.6|181273.7|181143.7|181290.6|181160.6|181270|181140|13
1732126230000|2024-11-20 18:10:30|181281.7|181151.7|181292|181162|181292|181162|181270|181140|14
1732126240000|2024-11-20 18:10:40|181293.7|181163.7|181292.7|181162.7|181295|181165|181285.7|181155.7|10
1732126250000|2024-11-20 18:10:50|181285.3|181155.3|181270.2|181140.2|181292.7|181162.7|181267.8|181137.8|18
1732126260000|2024-11-20 18:11:00|181267.8|181137.8|181273.3|181143.3|181273.8|181143.8|181247.2|181117.2|16
1732126270000|2024-11-20 18:11:10|181268.9|181138.9|181259.6|181129.6|181279|181149|181259.6|181129.6|7
1732126280000|2024-11-20 18:11:20|181254.3|181124.3|181257|181127|181268.3|181138.3|181248.7|181118.7|11
1732126290000|2024-11-20 18:11:30|181271|181141|181281.4|181151.4|181305|181175|181270.9|181140.9|21
1732126300000|2024-11-20 18:11:40|181276.4|181146.4|181298.5|181168.5|181301.2|181171.2|181273.7|181143.7|15
1732126310000|2024-11-20 18:11:50|181295.8|181165.8|181301.2|181171.2|181301.2|181171.2|181295.8|181165.8|5
1732126320000|2024-11-20 18:12:00|181295.8|181165.8|181299.4|181169.4|181299.4|181169.4|181295.8|181165.8|4
1732126330000|2024-11-20 18:12:10|181298.8|181168.8|181299.4|181169.4|181299.4|181169.4|181296.8|181166.8|6
1732126340000|2024-11-20 18:12:20|181297.4|181167.4|181299.4|181169.4|181299.4|181169.4|181293.4|181163.4|5
1732126350000|2024-11-20 18:12:30|181299.1|181169.1|181299.3|181169.3|181299.4|181169.4|181293|181163|10
1732126360000|2024-11-20 18:12:40|181293.6|181163.6|181299.3|181169.3|181299.3|181169.3|181293.6|181163.6|6
1732126370000|2024-11-20 18:12:50|181294.9|181164.9|181299.3|181169.3|181299.3|181169.3|181293.9|181163.9|6
1732126380000|2024-11-20 18:13:00|181292.9|181162.9|181299.3|181169.3|181299.3|181169.3|181292.9|181162.9|10
1732126390000|2024-11-20 18:13:10|181293.3|181163.3|181299.3|181169.3|181299.3|181169.3|181293.3|181163.3|6
1732126400000|2024-11-20 18:13:20|181298.6|181168.6|181279.3|181189.3|181299.3|181189.3|181271.9|181168.6|5
1732126420000|2024-11-20 18:13:40|181278.9|181188.9|181279.3|181189.3|181279.3|181189.3|181276.6|181186.6|6
1732126430000|2024-11-20 18:13:50|181278.6|181188.6|181279.3|181189.3|181279.3|181189.3|181276.3|181186.3|6
1732126450000|2024-11-20 18:14:10|181281.8|181191.8|181281.8|181191.8|181281.8|181191.8|181281.8|181191.8|1
1732126460000|2024-11-20 18:14:20|181276.5|181186.5|181280.2|181190.2|181300.2|181190.2|181276.5|181168.9|7
1732126470000|2024-11-20 18:14:30|181279.5|181189.5|181282|181192|181282|181192|181278.9|181188.9|5
1732126480000|2024-11-20 18:14:40|181273.6|181183.6|181280.2|181190.2|181280.2|181190.2|181273.6|181183.6|6
1732126490000|2024-11-20 18:14:50|181280.3|181190.3|181282.7|181192.7|181285.7|181195.7|181280.3|181190.3|10
1732126500000|2024-11-20 18:15:00|181288.6|181198.6|181368.8|181238.8|181378.1|181248.1|181288.6|181198.6|18
1732126510000|2024-11-20 18:15:10|181378.1|181248.1|181374.9|181244.9|181387.7|181257.7|181365|181235|30
1732126520000|2024-11-20 18:15:20|181365.9|181235.9|181352.2|181222.2|181377.9|181247.9|181352.2|181222.2|29
1732126530000|2024-11-20 18:15:30|181358.5|181228.5|181349.8|181219.8|181369.9|181239.9|181344.9|181214.9|27
1732126540000|2024-11-20 18:15:40|181346.2|181216.2|181366.2|181236.2|181366.2|181236.2|181344.4|181214.4|20
1732126550000|2024-11-20 18:15:50|181353.5|181223.5|181352.8|181222.8|181384.2|181254.2|181352.8|181222.8|20
1732126560000|2024-11-20 18:16:00|181351.6|181221.6|181393.5|181263.5|181427.2|181297.2|181351.6|181221.6|12
1732126570000|2024-11-20 18:16:10|181394.2|181264.2|181415|181285|181429.4|181299.4|181394.2|181264.2|12
1732126580000|2024-11-20 18:16:20|181422|181292|181427.1|181297.1|181428.8|181298.8|181411.7|181281.7|14
1732126590000|2024-11-20 18:16:30|181419.1|181289.1|181413.8|181283.8|181420.5|181290.5|181412.2|181282.2|11
1732126600000|2024-11-20 18:16:40|181412.2|181282.2|181390.3|181260.3|181412.2|181282.2|181387.7|181257.7|12
1732126610000|2024-11-20 18:16:50|181385.7|181255.7|181377.7|181247.7|181388.3|181258.3|181377.7|181247.7|7
1732126620000|2024-11-20 18:17:00|181384.4|181254.4|181365.2|181235.2|181384.4|181254.4|181365|181235|4
1732126630000|2024-11-20 18:17:10|181371.2|181241.2|181365.2|181235.2|181371.9|181241.9|181365.2|181235.2|4
1732126640000|2024-11-20 18:17:20|181362.9|181232.9|181362.9|181232.9|181362.9|181232.9|181362.9|181232.9|1
1732126650000|2024-11-20 18:17:30|181371.6|181241.6|181362.9|181232.9|181371.6|181241.6|181362.9|181232.9|4
1732126670000|2024-11-20 18:17:50|181361.3|181231.3|181363.5|181233.5|181363.5|181233.5|181341.4|181211.4|10
1732126680000|2024-11-20 18:18:00|181358.8|181228.8|181353|181223|181358.8|181228.8|181347|181217|6
1732126690000|2024-11-20 18:18:10|181351.2|181221.2|181328.5|181198.5|181351.2|181221.2|181313.2|181183.2|14
1732126700000|2024-11-20 18:18:20|181319.4|181189.4|181333.4|181203.4|181345.4|181215.4|181319.4|181189.4|9
1732126710000|2024-11-20 18:18:30|181345|181215|181349.5|181219.5|181352.9|181222.9|181338.2|181208.2|13
1732126720000|2024-11-20 18:18:40|181356.2|181226.2|181357.2|181227.2|181378.4|181248.4|181356.2|181226.2|10
1732126730000|2024-11-20 18:18:50|181360.8|181230.8|181357.8|181227.8|181370.5|181240.5|181350.2|181220.2|16
1732126740000|2024-11-20 18:19:00|181362.5|181232.5|181366.7|181236.7|181383.1|181253.1|181353.5|181223.5|17
1732126750000|2024-11-20 18:19:10|181370.4|181240.4|181383.8|181253.8|181405.9|181275.9|181364|181234|12
1732126760000|2024-11-20 18:19:20|181381.5|181251.5|181386.5|181256.5|181396.4|181266.4|181379.8|181249.8|14
1732126770000|2024-11-20 18:19:30|181396.2|181266.2|181403.7|181273.7|181406.7|181276.7|181382.5|181252.5|24
1732126780000|2024-11-20 18:19:40|181389.6|181259.6|181380.1|181250.1|181394.9|181264.9|181372.1|181242.1|28
1732126790000|2024-11-20 18:19:50|181375.5|181245.5|181376|181246|181385.9|181255.9|181372.3|181242.3|29
1732126800000|2024-11-20 18:20:00|181379.3|181249.3|181391.4|181261.4|181391.4|181261.4|181364|181234|16
1732126810000|2024-11-20 18:20:10|181386.1|181256.1|181397.3|181267.3|181402.7|181272.7|181386.1|181256.1|27
1732126820000|2024-11-20 18:20:20|181387.3|181257.3|181387.1|181257.1|181398.1|181268.1|181379.5|181249.5|14
1732126830000|2024-11-20 18:20:30|181386.7|181256.7|181389.9|181259.9|181400.9|181270.9|181381.4|181251.4|25
1732126840000|2024-11-20 18:20:40|181396.2|181266.2|181398.6|181268.6|181403.9|181273.9|181389.2|181259.2|12
1732126850000|2024-11-20 18:20:50|181403.6|181273.6|181381.5|181251.5|181405.9|181275.9|181381.5|181251.5|17
1732126860000|2024-11-20 18:21:00|181380.5|181250.5|181382.2|181252.2|181392.5|181262.5|181378.5|181248.5|7
1732126870000|2024-11-20 18:21:10|181373.2|181243.2|181373.5|181243.5|181382.7|181252.7|181372.5|181242.5|19
1732126880000|2024-11-20 18:21:20|181375.6|181245.6|181381.3|181251.3|181395|181265|181374.2|181244.2|22
1732126890000|2024-11-20 18:21:30|181386.6|181256.6|181381.4|181251.4|181393.3|181263.3|181355.3|181225.3|27
1732126900000|2024-11-20 18:21:40|181382.7|181252.7|181402.5|181272.5|181403.8|181273.8|181379.3|181249.3|21
1732126910000|2024-11-20 18:21:50|181389.2|181259.2|181405.8|181275.8|181405.8|181275.8|181389.2|181259.2|5
1732126920000|2024-11-20 18:22:00|181403.4|181273.4|181394.8|181264.8|181405.8|181275.8|181394.8|181264.8|8
1732126930000|2024-11-20 18:22:10|181391.8|181261.8|181406.2|181276.2|181421.7|181291.7|181386.8|181256.8|11
1732126940000|2024-11-20 18:22:20|181403.9|181273.9|181412.8|181282.8|181432.5|181302.5|181389.1|181259.1|26
1732126950000|2024-11-20 18:22:30|181422.1|181292.1|181423.7|181293.7|181430.3|181300.3|181403.8|181273.8|26
1732126960000|2024-11-20 18:22:40|181410|181280|181429.5|181299.5|181431.2|181301.2|181400.7|181270.7|16
1732126970000|2024-11-20 18:22:50|181438.7|181308.7|181423.3|181293.3|181438.7|181308.7|181419|181289|19
1732126980000|2024-11-20 18:23:00|181431.6|181301.6|181418.6|181288.6|181435.3|181305.3|181418|181288|22
1732126990000|2024-11-20 18:23:10|181416.9|181286.9|181409.8|181279.8|181430.3|181300.3|181403.2|181273.2|21
1732127000000|2024-11-20 18:23:20|181418.8|181288.8|181425.1|181295.1|181426.8|181296.8|181418.8|181288.8|5
1732127010000|2024-11-20 18:23:30|181410.6|181280.6|181403.4|181273.4|181415.6|181285.6|181400.6|181270.6|16
1732127020000|2024-11-20 18:23:40|181392.8|181262.8|181380.3|181250.3|181406|181276|181375.4|181245.4|21
1732127030000|2024-11-20 18:23:50|181380.2|181250.2|181380.6|181250.6|181388.4|181258.4|181374.4|181244.4|16
1732127040000|2024-11-20 18:24:00|181376.9|181246.9|181383|181253|181387.9|181257.9|181364|181234|29
1732127050000|2024-11-20 18:24:10|181379.3|181249.3|181371.4|181241.4|181379.3|181249.3|181363|181233|14
1732127060000|2024-11-20 18:24:20|181376.2|181246.2|181361.6|181231.6|181376.8|181246.8|181360.6|181230.6|19
1732127070000|2024-11-20 18:24:30|181365.6|181235.6|181365.1|181235.1|181365.6|181235.6|181352.1|181222.1|24
1732127080000|2024-11-20 18:24:40|181358.8|181228.8|181363|181233|181374.1|181244.1|181356|181226|22
1732127090000|2024-11-20 18:24:50|181365|181235|181359.6|181229.6|181370.3|181240.3|181354.6|181224.6|20
1732127100000|2024-11-20 18:25:00|181353.3|181223.3|181366.3|181236.3|181376.7|181246.7|181347.8|181217.8|34
1732127110000|2024-11-20 18:25:10|181362|181232|181403.6|181273.6|181410.3|181280.3|181362|181232|16
1732127120000|2024-11-20 18:25:20|181401.1|181271.1|181407.2|181277.2|181427.1|181297.1|181400.4|181270.4|16
1732127130000|2024-11-20 18:25:30|181410.2|181280.2|181422.6|181292.6|181425.6|181295.6|181407.9|181277.9|9
1732127140000|2024-11-20 18:25:40|181425.6|181295.6|181427.1|181297.1|181427.1|181297.1|181425.6|181295.6|2
1732127150000|2024-11-20 18:25:50|181424.4|181294.4|181423.7|181293.7|181424.4|181294.4|181423.7|181293.7|2
1732127160000|2024-11-20 18:26:00|181422.2|181292.2|181406.8|181276.8|181422.2|181292.2|181404.9|181274.9|13
1732127170000|2024-11-20 18:26:10|181409.8|181279.8|181414.2|181284.2|181414.2|181284.2|181409.8|181279.8|2
1732127180000|2024-11-20 18:26:20|181412.2|181282.2|181417.3|181287.3|181417.3|181287.3|181407.8|181277.8|5
1732127190000|2024-11-20 18:26:30|181421|181291|181406.4|181276.4|181421|181291|181403|181273|7
1732127200000|2024-11-20 18:26:40|181410|181280|181426.8|181296.8|181441.5|181311.5|181396.7|181266.7|9
1732127220000|2024-11-20 18:27:00|181428.1|181298.1|181426.8|181296.8|181428.1|181298.1|181426.8|181296.8|2
1732127240000|2024-11-20 18:27:20|181428.1|181298.1|181442.6|181312.6|181448.3|181318.3|181428.1|181298.1|11
1732127250000|2024-11-20 18:27:30|181439.6|181309.6|181448.4|181318.4|181448.4|181318.4|181439.6|181309.6|7
1732127260000|2024-11-20 18:27:40|181443.4|181313.4|181438.2|181308.2|181443.4|181313.4|181438.2|181308.2|5
1732127270000|2024-11-20 18:27:50|181436.7|181306.7|181436.7|181306.7|181439.1|181309.1|181436.7|181306.7|5
1732127280000|2024-11-20 18:28:00|181439.1|181309.1|181436.7|181306.7|181440.1|181310.1|181436.7|181306.7|6
1732127290000|2024-11-20 18:28:10|181440.1|181310.1|181436.7|181306.7|181440.4|181310.4|181436.7|181306.7|4
1732127300000|2024-11-20 18:28:20|181436.8|181306.8|181396|181306|181436.8|181306.8|181396|181304.8|4
1732127320000|2024-11-20 18:28:40|181392.3|181302.3|181385.6|181255.6|181392.3|181302.3|181356.3|181246.3|13
1732127330000|2024-11-20 18:28:50|181376.6|181246.6|181381.7|181251.7|181383|181274|181343.6|181245.6|16
1732127340000|2024-11-20 18:29:00|181364.4|181274.4|181362.2|181272.2|181388.5|181280.5|181357.2|181248.8|26
1732127350000|2024-11-20 18:29:10|181355.2|181265.2|181353.6|181263.6|181366.2|181276.2|181353.3|181263.3|22
1732127360000|2024-11-20 18:29:20|181357.3|181267.3|181363.2|181273.2|181385.7|181273.2|181348.6|181255.7|11
1732127370000|2024-11-20 18:29:30|181380.6|181250.6|181372.5|181282.5|181384.6|181282.5|181362.2|181250.6|17
1732127380000|2024-11-20 18:29:40|181359.1|181269.1|181367.6|181277.6|181367.6|181277.6|181358.2|181268.2|13
1732127390000|2024-11-20 18:29:50|181367.9|181277.9|181379.5|181249.5|181387.2|181278.5|181367.9|181247.1|10
1732127400000|2024-11-20 18:30:00|181376.8|181246.8|181374.2|181244.2|181383.5|181253.5|181374.2|181244.2|13
1732127410000|2024-11-20 18:30:10|181386.2|181256.2|181389.8|181259.8|181393|181263|181386.2|181256.2|8
1732127420000|2024-11-20 18:30:20|181377.2|181247.2|181387.2|181257.2|181389.2|181259.2|181377.2|181247.2|8
1732127430000|2024-11-20 18:30:30|181381.5|181251.5|181352.7|181222.7|181396.4|181266.4|181352.7|181222.7|21
1732127440000|2024-11-20 18:30:40|181355.7|181225.7|181373.2|181243.2|181375.2|181245.2|181355.7|181225.7|11
1732127450000|2024-11-20 18:30:50|181376.5|181246.5|181363.2|181233.2|181378.5|181248.5|181361.5|181231.5|13
1732127460000|2024-11-20 18:31:00|181330.1|181200.1|181323.8|181193.8|181330.1|181200.1|181321.5|181191.5|11
1732127470000|2024-11-20 18:31:10|181327.5|181197.5|181329.2|181199.2|181329.2|181199.2|181327.5|181197.5|2
1732127480000|2024-11-20 18:31:20|181331.8|181201.8|181319.1|181229.1|181333.1|181230.1|181316.1|181201.8|7
1732127490000|2024-11-20 18:31:30|181310.7|181220.7|181310.7|181220.7|181318.4|181228.4|181310.7|181220.7|14
1732127500000|2024-11-20 18:31:40|181310.8|181220.8|181329.2|181199.2|181332.2|181223.1|181310.8|181188.5|8
1732127510000|2024-11-20 18:31:50|181321.9|181191.9|181310.5|181220.5|181337.1|181227.2|181310.5|181191.9|9
1732127520000|2024-11-20 18:32:00|181309.8|181219.8|181319.7|181189.7|181319.7|181219.8|181308|181189.7|3
1732127530000|2024-11-20 18:32:10|181318|181188|181322.7|181192.7|181327.3|181197.3|181316.2|181186.2|6
1732127540000|2024-11-20 18:32:20|181320|181190|181318|181188|181322.3|181192.3|181318|181188|4
1732127550000|2024-11-20 18:32:30|181325.7|181195.7|181318|181188|181325.7|181195.7|181315.6|181185.6|4
1732127560000|2024-11-20 18:32:40|181329.3|181199.3|181320.1|181190.1|181332.1|181202.1|181319.5|181189.5|11
1732127570000|2024-11-20 18:32:50|181326.8|181196.8|181310.2|181220.2|181333.1|181226.8|181309.8|181192.1|11
1732127580000|2024-11-20 18:33:00|181309.8|181219.8|181313.2|181223.2|181318.5|181228.5|181309.8|181219.8|10
1732127590000|2024-11-20 18:33:10|181309.8|181219.8|181398.9|181268.9|181402.2|181296.4|181309.8|181219.8|24
1732127600000|2024-11-20 18:33:20|181400.5|181270.5|181393.6|181263.6|181407.9|181277.9|181389.9|181259.9|12
1732127610000|2024-11-20 18:33:30|181390.9|181260.9|181392.2|181262.2|181400.9|181270.9|181390.9|181260.9|8
1732127620000|2024-11-20 18:33:40|181391.6|181261.6|181387.6|181257.6|181391.6|181261.6|181385.2|181255.2|9
1732127630000|2024-11-20 18:33:50|181389.6|181259.6|181380.7|181250.7|181392.3|181262.3|181369.1|181239.1|12
1732127640000|2024-11-20 18:34:00|181381.4|181251.4|181386.2|181256.2|181392.4|181262.4|181363.4|181233.4|26
1732127650000|2024-11-20 18:34:10|181383.8|181253.8|181383|181253|181386.7|181256.7|181378.9|181248.9|10
1732127660000|2024-11-20 18:34:20|181386.7|181256.7|181374.3|181244.3|181387.4|181257.4|181374|181244|11
1732127670000|2024-11-20 18:34:30|181377.2|181247.2|181376.3|181246.3|181381.8|181251.8|181369.5|181239.5|15
1732127680000|2024-11-20 18:34:40|181389|181259|181382.3|181252.3|181391.4|181261.4|181375|181245|21
1732127690000|2024-11-20 18:34:50|181391.6|181261.6|181391.1|181261.1|181394.1|181264.1|181391.1|181261.1|5
1732127700000|2024-11-20 18:35:00|181394.8|181264.8|181384.4|181254.4|181394.8|181264.8|181380.7|181250.7|9
1732127710000|2024-11-20 18:35:10|181382.4|181252.4|181376.1|181246.1|181385.4|181255.4|181376.1|181246.1|6
1732127720000|2024-11-20 18:35:20|181383.7|181253.7|181376|181246|181383.7|181253.7|181365.4|181235.4|9
1732127730000|2024-11-20 18:35:30|181367.7|181237.7|181348.3|181218.3|181377.7|181247.7|181348.3|181218.3|14
1732127740000|2024-11-20 18:35:40|181351|181221|181323.4|181193.4|181353|181223|181321.5|181191.5|17
1732127750000|2024-11-20 18:35:50|181332.7|181202.7|181325.2|181195.2|181335.5|181205.5|181322.6|181192.6|14
1732127760000|2024-11-20 18:36:00|181284.7|181194.7|181283|181193|181284.7|181194.7|181283|181193|3
1732127770000|2024-11-20 18:36:10|181284|181194|181284|181194|181284.7|181194.7|181283|181193|5
1732127780000|2024-11-20 18:36:20|181283|181193|181283|181193|181285|181195|181283|181193|5
1732127810000|2024-11-20 18:36:50|181287.4|181197.4|181288.3|181198.3|181289|181199|181284.6|181194.6|8
1732127820000|2024-11-20 18:37:00|181291|181201|181286.5|181196.5|181294.5|181204.5|181284.8|181194.8|10
1732127830000|2024-11-20 18:37:10|181284.8|181194.8|181284.3|181194.3|181304.8|181201.5|181284.3|181163.1|7
1732127840000|2024-11-20 18:37:20|181285.3|181195.3|181366|181236|181376.2|181266.4|181284.3|181194.3|18
1732127850000|2024-11-20 18:37:30|181369.3|181239.3|181386|181256|181394.2|181264.2|181348.4|181232.1|20
1732127860000|2024-11-20 18:37:40|181389.3|181259.3|181385.9|181255.9|181392|181262|181373.9|181243.9|24
1732127870000|2024-11-20 18:37:50|181389.9|181259.9|181391.2|181261.2|181391.2|181261.2|181386.6|181256.6|6
1732127880000|2024-11-20 18:38:00|181393.1|181263.1|181392.1|181262.1|181393.1|181263.1|181391.7|181261.7|4
1732127890000|2024-11-20 18:38:10|181393.7|181263.7|181407.8|181277.8|181407.8|181277.8|181393.7|181263.7|6
1732127900000|2024-11-20 18:38:20|181405.1|181275.1|181387.8|181297.8|181408.1|181302.1|181387.8|181275.1|4
1732127910000|2024-11-20 18:38:30|181385.1|181295.1|181385.1|181295.1|181385.1|181295.1|181385.1|181295.1|1
1732127920000|2024-11-20 18:38:40|181385.8|181295.8|181405.3|181275.3|181405.3|181300.8|181383.1|181263.7|9
1732127930000|2024-11-20 18:38:50|181396.7|181266.7|181393.7|181263.7|181396.7|181266.7|181393.7|181263.7|2
1732127940000|2024-11-20 18:39:00|181404.7|181274.7|181402|181272|181404.7|181274.7|181395|181265|3
1732127950000|2024-11-20 18:39:10|181394.3|181264.3|181370.9|181240.9|181394.3|181264.3|181370.9|181240.9|14
1732127960000|2024-11-20 18:39:20|181369.3|181239.3|181370.1|181240.1|181381.7|181251.7|181368.4|181238.4|15
1732127970000|2024-11-20 18:39:30|181378.4|181248.4|181376.1|181246.1|181385.4|181255.4|181370.4|181240.4|11
1732127980000|2024-11-20 18:39:40|181374.5|181244.5|181385.3|181255.3|181385.6|181255.6|181368.9|181238.9|19
1732127990000|2024-11-20 18:39:50|181388.6|181258.6|181390.4|181260.4|181390.4|181260.4|181388.6|181258.6|2
1732128000000|2024-11-20 18:40:00|181388.8|181258.8|181389.8|181259.8|181389.8|181259.8|181371|181241|15
1732128010000|2024-11-20 18:40:10|181387.1|181257.1|181380.8|181250.8|181387.1|181257.1|181370.5|181240.5|11
1732128020000|2024-11-20 18:40:20|181371.7|181241.7|181389.8|181259.8|181398.1|181268.1|181370.8|181240.8|10
1732128040000|2024-11-20 18:40:40|181391.1|181261.1|181388.5|181258.5|181391.1|181261.1|181386.5|181256.5|4
1732128050000|2024-11-20 18:40:50|181386.5|181256.5|181368.4|181238.4|181386.5|181256.5|181365.4|181235.4|16
1732128060000|2024-11-20 18:41:00|181358.5|181228.5|181366.8|181236.8|181372.1|181242.1|181357.6|181227.6|11
1732128070000|2024-11-20 18:41:10|181344.2|181214.2|181357.7|181227.7|181359.6|181229.6|181333.1|181203.1|20
1732128080000|2024-11-20 18:41:20|181366.6|181236.6|181377.6|181247.6|181380.3|181250.3|181360|181230|16
1732128090000|2024-11-20 18:41:30|181375.6|181245.6|181385.9|181255.9|181385.9|181255.9|181375.6|181245.6|4
1732128100000|2024-11-20 18:41:40|181388.9|181258.9|181388.2|181258.2|181390.6|181260.6|181388.2|181258.2|3
1732128110000|2024-11-20 18:41:50|181387.2|181257.2|181386.7|181256.7|181388.2|181258.2|181385.9|181255.9|5
1732128120000|2024-11-20 18:42:00|181382.6|181252.6|181385.1|181255.1|181395.1|181265.1|181379.5|181249.5|15
1732128130000|2024-11-20 18:42:10|181388.1|181258.1|181387.8|181257.8|181388.1|181258.1|181384.8|181254.8|10
1732128140000|2024-11-20 18:42:20|181388.1|181258.1|181397.8|181267.8|181404.6|181274.6|181384.5|181254.5|15
1732128150000|2024-11-20 18:42:30|181396.3|181266.3|181393|181263|181396.3|181266.3|181393|181263|2
1732128160000|2024-11-20 18:42:40|181391.3|181261.3|181384.9|181254.9|181391.3|181261.3|181378.3|181248.3|6
1732128170000|2024-11-20 18:42:50|181386.9|181256.9|181390|181260|181391.3|181261.3|181382.1|181252.1|8
1732128180000|2024-11-20 18:43:00|181393.9|181263.9|181398|181268|181400|181270|181393.7|181263.7|5
1732128190000|2024-11-20 18:43:10|181389.4|181259.4|181386.7|181256.7|181397.7|181267.7|181382.4|181252.4|6
1732128200000|2024-11-20 18:43:20|181384.8|181254.8|181385.6|181255.6|181385.6|181255.6|181384.8|181254.8|2
1732128210000|2024-11-20 18:43:30|181388.9|181258.9|181387.9|181257.9|181390.6|181260.6|181385.9|181255.9|6
1732128220000|2024-11-20 18:43:40|181385.6|181255.6|181388.1|181258.1|181393.8|181263.8|181385.6|181255.6|4
1732128230000|2024-11-20 18:43:50|181386.6|181256.6|181392.3|181262.3|181393.3|181263.3|181386.6|181256.6|8
1732128240000|2024-11-20 18:44:00|181390.5|181260.5|181391.4|181261.4|181391.4|181261.4|181386.1|181256.1|6
1732128250000|2024-11-20 18:44:10|181389.1|181259.1|181379.3|181249.3|181389.1|181259.1|181363|181233|15
1732128260000|2024-11-20 18:44:20|181377|181247|181356.4|181226.4|181377|181247|181352.8|181222.8|24
1732128270000|2024-11-20 18:44:30|181365.7|181235.7|181369.4|181239.4|181374|181244|181358.1|181228.1|13
1732128280000|2024-11-20 18:44:40|181374.7|181244.7|181375.7|181245.7|181375.7|181245.7|181359.1|181229.1|21
1732128290000|2024-11-20 18:44:50|181369.4|181239.4|181377.9|181247.9|181377.9|181247.9|181369.4|181239.4|7
1732128300000|2024-11-20 18:45:00|181375.9|181245.9|181384|181254|181386.3|181256.3|181375.9|181245.9|8
1732128310000|2024-11-20 18:45:10|181377.5|181247.5|181381.9|181251.9|181382.5|181252.5|181374.2|181244.2|8
1732128320000|2024-11-20 18:45:20|181384.2|181254.2|181387.9|181257.9|181390.3|181260.3|181378.8|181248.8|16
1732128330000|2024-11-20 18:45:30|181384.9|181254.9|181389.9|181259.9|181389.9|181259.9|181384.9|181254.9|3
1732128340000|2024-11-20 18:45:40|181389.3|181259.3|181388.7|181258.7|181389.9|181259.9|181377.4|181247.4|6
1732128350000|2024-11-20 18:45:50|181387.1|181257.1|181392.4|181262.4|181394.2|181264.2|181387.1|181257.1|7
1732128360000|2024-11-20 18:46:00|181389.1|181259.1|181389.7|181259.7|181389.7|181259.7|181387.7|181257.7|3
1732128370000|2024-11-20 18:46:10|181391.4|181261.4|181391.4|181261.4|181391.4|181261.4|181388.1|181258.1|3
1732128380000|2024-11-20 18:46:20|181389.1|181259.1|181383.1|181253.1|181393.4|181263.4|181381.8|181251.8|7
1732128390000|2024-11-20 18:46:30|181384.9|181254.9|181387.4|181257.4|181390.5|181260.5|181384.9|181254.9|5
1732128400000|2024-11-20 18:46:40|181390.4|181260.4|181391.8|181261.8|181392.1|181262.1|181388.1|181258.1|5
1732128410000|2024-11-20 18:46:50|181396|181266|181393.6|181263.6|181396|181266|181393.6|181263.6|2
1732128420000|2024-11-20 18:47:00|181386.6|181256.6|181376.4|181246.4|181386.6|181256.6|181360.8|181230.8|23
1732128430000|2024-11-20 18:47:10|181381.7|181251.7|181337.6|181207.6|181381.7|181251.7|181327.2|181197.2|25
1732128440000|2024-11-20 18:47:20|181334.6|181204.6|181338.3|181208.3|181350.3|181220.3|181330|181200|30
1732128450000|2024-11-20 18:47:30|181342|181212|181344.6|181214.6|181378.1|181288.1|181332.7|181202.7|19
1732128460000|2024-11-20 18:47:40|181340.2|181210.2|181315.9|181185.9|181346.6|181216.6|181315.9|181185.9|20
1732128470000|2024-11-20 18:47:50|181311.9|181181.9|181324.6|181194.6|181324.6|181194.6|181300.7|181170.7|18
1732128480000|2024-11-20 18:48:00|181326.5|181196.5|181316.2|181186.2|181326.5|181196.5|181309.5|181179.5|20
1732128490000|2024-11-20 18:48:10|181314.1|181184.1|181288.9|181158.9|181314.1|181184.1|181276.9|181146.9|30
1732128500000|2024-11-20 18:48:20|181283.5|181153.5|181293|181163|181296.3|181166.3|181273.5|181143.5|28
1732128510000|2024-11-20 18:48:30|181288|181158|181348.5|181218.5|181352.3|181262.3|181281|181151|25
1732128520000|2024-11-20 18:48:40|181334.2|181204.2|181345.5|181215.5|181354.5|181224.5|181334.2|181204.2|12
1732128530000|2024-11-20 18:48:50|181338.5|181208.5|181364.5|181234.5|181364.5|181234.5|181338.5|181208.5|23
1732128540000|2024-11-20 18:49:00|181360.2|181230.2|181408.4|181278.4|181408.4|181278.4|181356.1|181226.1|23
1732128550000|2024-11-20 18:49:10|181404.7|181274.7|181393.3|181263.3|181404.7|181274.7|181388|181258|23
1732128560000|2024-11-20 18:49:20|181390.7|181260.7|181393.2|181263.2|181398.8|181268.8|181382.4|181252.4|26
1732128570000|2024-11-20 18:49:30|181394.6|181264.6|181384.8|181254.8|181398.3|181268.3|181379.8|181249.8|33
1732128580000|2024-11-20 18:49:40|181387.1|181257.1|181382.5|181252.5|181392.6|181262.6|181382.2|181252.2|25
1732128590000|2024-11-20 18:49:50|181384.8|181254.8|181388.8|181258.8|181388.8|181258.8|181377.2|181247.2|14
1732128600000|2024-11-20 18:50:00|181385.2|181255.2|181384.8|181254.8|181385.2|181255.2|181379.2|181249.2|7
1732128610000|2024-11-20 18:50:10|181394|181264|181368|181238|181394|181264|181368|181238|13
1732128620000|2024-11-20 18:50:20|181370|181240|181354.3|181224.3|181373.3|181243.3|181354.3|181224.3|16
1732128630000|2024-11-20 18:50:30|181364.3|181234.3|181349.9|181219.9|181368.6|181238.6|181345.9|181215.9|19
1732128640000|2024-11-20 18:50:40|181343.9|181213.9|181340.5|181210.5|181343.9|181213.9|181325.3|181195.3|17
1732128650000|2024-11-20 18:50:50|181339.5|181209.5|181354.6|181224.6|181366.2|181236.2|181332.6|181202.6|31
1732128660000|2024-11-20 18:51:00|181351.6|181221.6|181358.8|181228.8|181370.8|181240.8|181346.1|181216.1|27
1732128670000|2024-11-20 18:51:10|181358.4|181228.4|181340.4|181210.4|181370.8|181240.8|181327.5|181197.5|31
1732128680000|2024-11-20 18:51:20|181338.7|181208.7|181361.3|181231.3|181365.6|181235.6|181328.4|181198.4|24
1732128690000|2024-11-20 18:51:30|181366.2|181236.2|181357.8|181227.8|181370.6|181240.6|181351.8|181221.8|13
1732128700000|2024-11-20 18:51:40|181362.1|181232.1|181366.9|181236.9|181371.5|181241.5|181355.8|181225.8|20
1732128710000|2024-11-20 18:51:50|181362.9|181232.9|181364|181234|181379.6|181249.6|181362.2|181232.2|12
1732128720000|2024-11-20 18:52:00|181376|181246|181357.8|181227.8|181382.2|181252.2|181344.5|181214.5|19
1732128730000|2024-11-20 18:52:10|181345.1|181215.1|181364.6|181234.6|181369.1|181239.1|181345.1|181215.1|26
1732128740000|2024-11-20 18:52:20|181363|181233|181325.8|181195.8|181364|181234|181316.8|181186.8|28
1732128750000|2024-11-20 18:52:30|181332.1|181202.1|181328.9|181198.9|181340.9|181210.9|181320.6|181190.6|24
1732128760000|2024-11-20 18:52:40|181332.9|181202.9|181331.2|181201.2|181334.9|181204.9|181325.5|181195.5|13
1732128770000|2024-11-20 18:52:50|181335.2|181205.2|181318.4|181188.4|181345.9|181215.9|181304.1|181174.1|16
1732128780000|2024-11-20 18:53:00|181319.9|181189.9|181335.2|181205.2|181351.9|181221.9|181319.9|181189.9|21
1732128790000|2024-11-20 18:53:10|181330.5|181200.5|181325.8|181195.8|181345.8|181215.8|181323.8|181193.8|26
1732128800000|2024-11-20 18:53:20|181329.1|181199.1|181351.5|181221.5|181351.5|181221.5|181329.1|181199.1|20
1732128810000|2024-11-20 18:53:30|181345.8|181215.8|181340.5|181210.5|181355.5|181225.5|181340.5|181210.5|13
1732128820000|2024-11-20 18:53:40|181348.7|181218.7|181343.8|181213.8|181348.7|181218.7|181330.3|181200.3|14
1732128830000|2024-11-20 18:53:50|181346.8|181216.8|181345|181215|181347.7|181217.7|181333.1|181203.1|17
1732128840000|2024-11-20 18:54:00|181348.3|181218.3|181346.9|181216.9|181348.3|181218.3|181334.9|181204.9|18
1732128850000|2024-11-20 18:54:10|181352.5|181222.5|181374|181244|181377.3|181247.3|181351.9|181221.9|15
1732128860000|2024-11-20 18:54:20|181370|181240|181353.2|181223.2|181379.4|181249.4|181338.1|181208.1|24
1732128870000|2024-11-20 18:54:30|181357.2|181227.2|181355.2|181225.2|181359.4|181229.4|181339.2|181209.2|25
1732128880000|2024-11-20 18:54:40|181357.5|181227.5|181355.9|181225.9|181374.3|181244.3|181352.9|181222.9|17
1732128890000|2024-11-20 18:54:50|181359.5|181229.5|181360.8|181230.8|181371.2|181241.2|181359.5|181229.5|8
1732128900000|2024-11-20 18:55:00|181365.4|181235.4|181321.8|181191.8|181366.7|181236.7|181305.5|181175.5|19
1732128910000|2024-11-20 18:55:10|181328.8|181198.8|181322.1|181192.1|181328.8|181198.8|181312.4|181182.4|8
1732128920000|2024-11-20 18:55:20|181291.8|181161.8|181287.7|181157.7|181311.3|181181.3|181278.4|181148.4|21
1732128930000|2024-11-20 18:55:30|181288.7|181158.7|181298|181168|181298|181168|181277|181147|17
1732128940000|2024-11-20 18:55:40|181289.3|181159.3|181293.7|181163.7|181303.3|181173.3|181283.7|181153.7|15
1732128950000|2024-11-20 18:55:50|181300.7|181170.7|181316.8|181186.8|181323.9|181193.9|181289|181159|25
1732128960000|2024-11-20 18:56:00|181304.2|181174.2|181297.1|181167.1|181329.7|181199.7|181297.1|181167.1|24
1732128970000|2024-11-20 18:56:10|181305.5|181175.5|181281|181151|181316.2|181186.2|181277.4|181147.4|25
1732128980000|2024-11-20 18:56:20|181276|181146|181263.1|181133.1|181284.6|181154.6|181263.1|181133.1|22
1732128990000|2024-11-20 18:56:30|181265.1|181135.1|181256.5|181126.5|181275.4|181145.4|181247.8|181117.8|21
1732129000000|2024-11-20 18:56:40|181253.2|181123.2|181253|181123|181256.8|181126.8|181235.1|181105.1|18
1732129010000|2024-11-20 18:56:50|181245.6|181115.6|181230|181100|181252|181122|181226.3|181096.3|24
1732129020000|2024-11-20 18:57:00|181232.7|181102.7|181287.5|181157.5|181298.9|181208.9|181232.1|181102.1|18
1732129030000|2024-11-20 18:57:10|181298.1|181168.1|181291|181161|181298.1|181168.1|181281.6|181151.6|23
1732129040000|2024-11-20 18:57:20|181287|181157|181288.5|181158.5|181299.1|181169.1|181285.3|181155.3|22
1732129050000|2024-11-20 18:57:30|181281.2|181151.2|181267.5|181137.5|181286.2|181156.2|181261.5|181131.5|14
1732129060000|2024-11-20 18:57:40|181257.3|181127.3|181264.9|181134.9|181264.9|181134.9|181250.6|181120.6|11
1732129070000|2024-11-20 18:57:50|181266.9|181136.9|181282|181152|181287.7|181157.7|181260.6|181130.6|16
1732129080000|2024-11-20 18:58:00|181286.8|181156.8|181286.5|181156.5|181291.5|181161.5|181279.1|181149.1|27
1732129090000|2024-11-20 18:58:10|181290.5|181160.5|181287.7|181157.7|181298.8|181168.8|181282.4|181152.4|20
1732129100000|2024-11-20 18:58:20|181291.7|181161.7|181322.3|181192.3|181322.9|181192.9|181288.9|181158.9|26
1732129110000|2024-11-20 18:58:30|181324.1|181194.1|181325.5|181195.5|181326.5|181196.5|181318.8|181188.8|11
1732129120000|2024-11-20 18:58:40|181322.2|181192.2|181316.4|181186.4|181326.5|181196.5|181316.3|181186.3|15
1732129130000|2024-11-20 18:58:50|181316.8|181186.8|181303.7|181173.7|181317.2|181187.2|181301.7|181171.7|24
1732129140000|2024-11-20 18:59:00|181301.9|181171.9|181292|181162|181301.9|181171.9|181289.7|181159.7|14
1732129150000|2024-11-20 18:59:10|181303.7|181173.7|181282.9|181192.9|181305.7|181196.2|181277.3|181169|12
1732129160000|2024-11-20 18:59:20|181280.6|181190.6|181285|181195|181288.3|181198.3|181280.2|181190.2|15
1732129170000|2024-11-20 18:59:30|181287.3|181197.3|181272.7|181182.7|181287.6|181197.6|181272.7|181182.7|13
1732129180000|2024-11-20 18:59:40|181270.4|181180.4|181275.4|181145.4|181292.4|181188.8|181266.4|181143.6|19
1732129190000|2024-11-20 18:59:50|181279.4|181149.4|181280.1|181150.1|181287.4|181157.4|181271.7|181141.7|9
1732129200000|2024-11-20 19:00:00|181269.4|181139.4|181252.3|181122.3|181271.9|181141.9|181249.9|181119.9|12
1732129210000|2024-11-20 19:00:10|181248.3|181118.3|181230.6|181140.6|181252.3|181140.6|181223|181116.3|8
1732129220000|2024-11-20 19:00:20|181227|181137|181230.6|181140.6|181230.6|181140.6|181227|181137|4
1732129230000|2024-11-20 19:00:30|181226.6|181136.6|181232.3|181142.3|181232.3|181142.3|181226.6|181136.6|7
1732129240000|2024-11-20 19:00:40|181228.3|181138.3|181232.3|181142.3|181233.3|181143.3|181228.3|181138.3|4
1732129250000|2024-11-20 19:00:50|181229.3|181139.3|181232.3|181142.3|181233.9|181143.9|181229.3|181139.3|4
1732129260000|2024-11-20 19:01:00|181234.6|181144.6|181232.3|181142.3|181234.6|181144.6|181232.3|181142.3|2
1732129270000|2024-11-20 19:01:10|181229.6|181139.6|181232.3|181142.3|181232.3|181142.3|181227.9|181137.9|10
1732129280000|2024-11-20 19:01:20|181228.6|181138.6|181262.2|181132.2|181262.2|181142.3|181228.6|181119.5|21
1732129290000|2024-11-20 19:01:30|181255.5|181125.5|181271|181141|181275.1|181145.1|181255.5|181125.5|18
1732129300000|2024-11-20 19:01:40|181280|181150|181278.9|181148.9|181280|181150|181260.6|181130.6|25
1732129310000|2024-11-20 19:01:50|181280.9|181150.9|181280|181150|181287.7|181157.7|181272|181142|22
1732129320000|2024-11-20 19:02:00|181291.6|181161.6|181284.7|181154.7|181298|181168|181282.7|181152.7|18
1732129330000|2024-11-20 19:02:10|181279.4|181149.4|181274.6|181144.6|181291.4|181161.4|181268.7|181138.7|20
1732129340000|2024-11-20 19:02:20|181280.6|181150.6|181277.4|181147.4|181280.6|181150.6|181257|181127|20
1732129350000|2024-11-20 19:02:30|181271.6|181141.6|181266.6|181136.6|181271.6|181141.6|181252.2|181122.2|14
1732129360000|2024-11-20 19:02:40|181257.9|181127.9|181262.6|181132.6|181267.6|181137.6|181254.6|181124.6|14
1732129370000|2024-11-20 19:02:50|181264.2|181134.2|181271.3|181141.3|181271.3|181141.3|181259.2|181129.2|15
1732129380000|2024-11-20 19:03:00|181259.6|181129.6|181266.9|181136.9|181267.6|181137.6|181251.9|181121.9|10
1732129390000|2024-11-20 19:03:10|181257.6|181127.6|181270.3|181140.3|181270.3|181140.3|181255.6|181125.6|11
1732129400000|2024-11-20 19:03:20|181267.6|181137.6|181257.6|181127.6|181270.1|181140.1|181251.9|181121.9|10
1732129410000|2024-11-20 19:03:30|181261.9|181131.9|181268.9|181138.9|181272.2|181142.2|181252.6|181122.6|15
1732129420000|2024-11-20 19:03:40|181275.9|181145.9|181259.2|181129.2|181275.9|181145.9|181253.2|181123.2|9
1732129430000|2024-11-20 19:03:50|181260.2|181130.2|181269.3|181139.3|181277.1|181147.1|181254.2|181124.2|13
1732129440000|2024-11-20 19:04:00|181268|181138|181261.6|181131.6|181269.3|181139.3|181251.6|181121.6|18
1732129450000|2024-11-20 19:04:10|181263.7|181133.7|181250.6|181120.6|181268|181138|181249.6|181119.6|12
1732129460000|2024-11-20 19:04:20|181255|181125|181268.7|181138.7|181268.7|181138.7|181255|181125|6
1732129470000|2024-11-20 19:04:30|181276.3|181146.3|181278.6|181148.6|181285.6|181155.6|181272.9|181142.9|15
1732129480000|2024-11-20 19:04:40|181283.6|181153.6|181279.2|181149.2|181283.6|181153.6|181279.2|181149.2|7
1732129490000|2024-11-20 19:04:50|181260.9|181130.9|181253.6|181123.6|181268.6|181138.6|181251.9|181121.9|15
1732129500000|2024-11-20 19:05:00|181248.6|181118.6|181245.3|181115.3|181260.9|181130.9|181245.3|181115.3|22
1732129510000|2024-11-20 19:05:10|181255.3|181125.3|181248.5|181118.5|181265.8|181135.8|181248.5|181118.5|15
1732129520000|2024-11-20 19:05:20|181254.8|181124.8|181250.8|181120.8|181254.8|181124.8|181246.2|181116.2|4
1732129530000|2024-11-20 19:05:30|181258.5|181128.5|181243.8|181113.8|181259.4|181138.6|181218.3|181112|15
1732129540000|2024-11-20 19:05:40|181256.1|181126.1|181262.7|181132.7|181263.4|181133.4|181247.9|181117.9|17
1732129550000|2024-11-20 19:05:50|181263.4|181133.4|181261.7|181131.7|181263.4|181133.4|181251.7|181121.7|7
1732129560000|2024-11-20 19:06:00|181257.1|181127.1|181271.2|181141.2|181276.5|181146.5|181257.1|181127.1|12
1732129570000|2024-11-20 19:06:10|181258.2|181128.2|181305.4|181175.4|181311|181181|181258.2|181128.2|18
1732129580000|2024-11-20 19:06:20|181303.7|181173.7|181299.8|181169.8|181307.4|181177.4|181290.1|181160.1|21
1732129590000|2024-11-20 19:06:30|181295.8|181165.8|181295.1|181165.1|181307|181177|181287.6|181157.6|18
1732129600000|2024-11-20 19:06:40|181299.1|181169.1|181296.4|181166.4|181299.1|181169.1|181289.8|181159.8|7
1732129610000|2024-11-20 19:06:50|181289.8|181159.8|181296.1|181166.1|181296.4|181166.4|181287.7|181157.7|6
1732129620000|2024-11-20 19:07:00|181291.7|181161.7|181304.3|181174.3|181305.9|181175.9|181291.7|181161.7|15
1732129630000|2024-11-20 19:07:10|181305.9|181175.9|181282.7|181152.7|181310.1|181180.1|181280.4|181150.4|16
1732129640000|2024-11-20 19:07:20|181281.1|181151.1|181290.9|181160.9|181293.1|181163.1|181276.1|181146.1|21
1732129650000|2024-11-20 19:07:30|181287.9|181157.9|181298.9|181168.9|181304.2|181174.2|181287.5|181157.5|10
1732129660000|2024-11-20 19:07:40|181302.2|181172.2|181310.3|181180.3|181317.6|181187.6|181302.2|181172.2|16
1732129670000|2024-11-20 19:07:50|181311.6|181181.6|181314.5|181184.5|181320.1|181190.1|181304.1|181174.1|11
1732129680000|2024-11-20 19:08:00|181311.8|181181.8|181312.5|181182.5|181326.1|181196.1|181309.5|181179.5|16
1732129690000|2024-11-20 19:08:10|181321.2|181191.2|181306.8|181176.8|181326.2|181196.2|181297.4|181167.4|15
1732129700000|2024-11-20 19:08:20|181299.1|181169.1|181294.4|181164.4|181307.4|181177.4|181284.1|181154.1|22
1732129710000|2024-11-20 19:08:30|181288.7|181158.7|181299.9|181169.9|181299.9|181169.9|181288.2|181158.2|11
1732129720000|2024-11-20 19:08:40|181294.9|181164.9|181283.3|181153.3|181298.9|181168.9|181280.9|181150.9|12
1732129730000|2024-11-20 19:08:50|181286.9|181156.9|181285.9|181155.9|181286.9|181156.9|181268.8|181138.8|15
1732129740000|2024-11-20 19:09:00|181273.9|181143.9|181273.2|181143.2|181279.2|181149.2|181268.5|181138.5|19
1732129750000|2024-11-20 19:09:10|181271.9|181141.9|181269.6|181139.6|181271.9|181141.9|181258.9|181128.9|14
1732129760000|2024-11-20 19:09:20|181263.9|181133.9|181281|181151|181285|181155|181263.9|181133.9|17
1732129770000|2024-11-20 19:09:30|181274|181144|181257|181127|181283|181153|181257|181127|15
1732129780000|2024-11-20 19:09:40|181260.7|181130.7|181269|181139|181278.3|181148.3|181252|181122|15
1732129790000|2024-11-20 19:09:50|181260.9|181130.9|181275.6|181145.6|181275.6|181145.6|181260.9|181130.9|3
1732129800000|2024-11-20 19:10:00|181273.3|181143.3|181267.6|181137.6|181273.3|181143.3|181262.6|181132.6|4
1732129810000|2024-11-20 19:10:10|181278.6|181148.6|181279.9|181149.9|181286.5|181156.5|181273|181143|9
1732129820000|2024-11-20 19:10:20|181271|181141|181299|181169|181299|181169|181267.3|181137.3|15
1732129830000|2024-11-20 19:10:30|181284|181154|181303.4|181173.4|181304.7|181174.7|181284|181154|11
1732129840000|2024-11-20 19:10:40|181304.7|181174.7|181296.9|181166.9|181304.7|181174.7|181283.8|181153.8|14
1732129850000|2024-11-20 19:10:50|181301.6|181171.6|181285.7|181155.7|181301.6|181171.6|181281.7|181151.7|8
1732129860000|2024-11-20 19:11:00|181284.2|181154.2|181268.5|181138.5|181284.2|181154.2|181268.5|181138.5|16
1732129870000|2024-11-20 19:11:10|181267.8|181137.8|181261.5|181131.5|181275.2|181145.2|181259.9|181129.9|26
1732129880000|2024-11-20 19:11:20|181252.7|181122.7|181249.7|181119.7|181267|181137|181245|181115|20
1732129890000|2024-11-20 19:11:30|181246.7|181116.7|181257.4|181127.4|181261.4|181131.4|181246.7|181116.7|13
1732129900000|2024-11-20 19:11:40|181263.8|181133.8|181262.8|181132.8|181264.3|181134.3|181262.8|181132.8|8
1732129910000|2024-11-20 19:11:50|181268.2|181138.2|181267.3|181137.3|181269.5|181139.5|181265.4|181135.4|11
1732129920000|2024-11-20 19:12:00|181269.3|181139.3|181256.8|181126.8|181269.5|181139.5|181253.4|181123.4|18
1732129930000|2024-11-20 19:12:10|181253.1|181123.1|181261.7|181131.7|181265.4|181135.4|181252.4|181122.4|8
1732129940000|2024-11-20 19:12:20|181260.4|181130.4|181264.1|181134.1|181269.1|181139.1|181260.4|181130.4|4
1732129950000|2024-11-20 19:12:30|181265.4|181135.4|181257.1|181127.1|181270.4|181140.4|181249.4|181119.4|17
1732129960000|2024-11-20 19:12:40|181267.4|181137.4|181268.3|181138.3|181278.3|181148.3|181257.3|181127.3|12
1732129970000|2024-11-20 19:12:50|181272.3|181142.3|181269|181139|181276.3|181146.3|181255.2|181125.2|12
1732129980000|2024-11-20 19:13:00|181276.8|181146.8|181276.3|181146.3|181278.7|181148.7|181264.2|181134.2|8
1732129990000|2024-11-20 19:13:10|181271.3|181141.3|181262.4|181132.4|181273|181143|181258.4|181128.4|10
1732130000000|2024-11-20 19:13:20|181260.8|181130.8|181253.1|181123.1|181262.1|181132.1|181253.1|181123.1|3
1732130010000|2024-11-20 19:13:30|181258.1|181128.1|181223.5|181133.5|181261.5|181144.2|181221.9|181114.9|18
1732130020000|2024-11-20 19:13:40|181259|181129|181224.9|181134.9|181266.9|181136.9|181224.9|181117.9|15
1732130030000|2024-11-20 19:13:50|181258.2|181128.2|181264.1|181134.1|181264.1|181134.1|181247.9|181117.9|5
1732130040000|2024-11-20 19:14:00|181258.2|181128.2|181283.3|181153.3|181287.5|181157.5|181256.1|181126.1|25
1732130050000|2024-11-20 19:14:10|181281.3|181151.3|181265.5|181135.5|181285.8|181155.8|181263.4|181133.4|28
1732130060000|2024-11-20 19:14:20|181273.8|181143.8|181275.5|181145.5|181275.8|181145.8|181256.5|181126.5|17
1732130070000|2024-11-20 19:14:30|181271.2|181141.2|181271.2|181141.2|181276.9|181146.9|181261.5|181131.5|16
1732130080000|2024-11-20 19:14:40|181278.9|181148.9|181280.9|181150.9|181280.9|181150.9|181276.6|181146.6|6
1732130090000|2024-11-20 19:14:50|181283.9|181153.9|181280.7|181150.7|181283.9|181153.9|181268.3|181138.3|16
1732130100000|2024-11-20 19:15:00|181277.6|181147.6|181258.3|181128.3|181280.7|181150.7|181254.6|181124.6|23
1732130110000|2024-11-20 19:15:10|181261.3|181131.3|181252.8|181122.8|181261.3|181146.4|181226|181117.4|21
1732130120000|2024-11-20 19:15:20|181251.8|181121.8|181224|181134|181261.8|181142.7|181224|181116.3|18
1732130130000|2024-11-20 19:15:30|181229.3|181139.3|181267.1|181137.1|181267.1|181146.7|181222.7|181131.6|14
1732130140000|2024-11-20 19:15:40|181262.1|181132.1|181228.8|181138.8|181267.1|181141.8|181228.8|181118.8|21
1732130150000|2024-11-20 19:15:50|181238.1|181148.1|181233|181143|181257.4|181148.1|181225.3|181125|10
1732130160000|2024-11-20 19:16:00|181223.6|181133.6|181261|181131|181261|181145.6|181223.6|181124|11
1732130170000|2024-11-20 19:16:10|181257.6|181127.6|181251.3|181121.3|181263.3|181144.3|181229.6|181119.3|16
1732130180000|2024-11-20 19:16:20|181252.7|181122.7|181250.4|181120.4|181257.3|181144.4|181226.8|181116.8|20
1732130190000|2024-11-20 19:16:30|181248.4|181118.4|181258.1|181128.1|181258.1|181147.8|181226.4|181117.4|22
1732130200000|2024-11-20 19:16:40|181256.4|181126.4|181255.9|181125.9|181261.9|181149.1|181226.4|181120.1|26
1732130210000|2024-11-20 19:16:50|181264.9|181134.9|181252|181162|181279.2|181168|181251.8|181125.3|26
1732130220000|2024-11-20 19:17:00|181250|181160|181256.2|181166.2|181279.3|181170.6|181250|181142.3|18
1732130230000|2024-11-20 19:17:10|181271.9|181141.9|181300.6|181170.6|181303.6|181173.6|181264.9|181134.9|22
1732130240000|2024-11-20 19:17:20|181287.4|181157.4|181269.9|181139.9|181287.4|181157.9|181241.3|181128.6|23
1732130250000|2024-11-20 19:17:30|181267.2|181137.2|181271.6|181141.6|181273|181166|181245.4|181133.4|20
1732130260000|2024-11-20 19:17:40|181271|181141|181269.5|181139.5|181272.9|181142.9|181261.3|181131.3|17
1732130270000|2024-11-20 19:17:50|181271.5|181141.5|181288|181158|181293.3|181163.3|181268.5|181138.5|26
1732130280000|2024-11-20 19:18:00|181291.7|181161.7|181296.1|181166.1|181296.1|181166.1|181281.3|181151.3|22
1732130290000|2024-11-20 19:18:10|181291.8|181161.8|181288.1|181158.1|181291.8|181161.8|181284.5|181154.5|4
1732130300000|2024-11-20 19:18:20|181290.5|181160.5|181296.4|181166.4|181301.7|181171.7|181290.1|181160.1|10
1732130310000|2024-11-20 19:18:30|181295|181165|181285.6|181155.6|181295|181165|181285|181155|9
1732130320000|2024-11-20 19:18:40|181280.8|181150.8|181285.1|181155.1|181287.8|181157.8|181280.8|181150.8|6
1732130330000|2024-11-20 19:18:50|181287.8|181157.8|181286.5|181156.5|181287.8|181157.8|181283.2|181153.2|5
1732130340000|2024-11-20 19:19:00|181289.5|181159.5|181290.8|181160.8|181290.8|181160.8|181286.2|181156.2|3
1732130350000|2024-11-20 19:19:10|181294.5|181164.5|181291.2|181161.2|181295.2|181165.2|181288.2|181158.2|4
1732130360000|2024-11-20 19:19:20|181287.5|181157.5|181289.4|181159.4|181292.1|181162.1|181278.5|181148.5|10
1732130370000|2024-11-20 19:19:30|181287.1|181157.1|181280.2|181150.2|181287.1|181157.1|181277.9|181147.9|9
1732130380000|2024-11-20 19:19:40|181272.9|181142.9|181269.5|181139.5|181272.9|181142.9|181261.1|181131.1|8
1732130390000|2024-11-20 19:19:50|181266.8|181136.8|181257.5|181127.5|181266.8|181136.8|181255.8|181125.8|7
1732130400000|2024-11-20 19:20:00|181254.5|181124.5|181273.7|181143.7|181277.4|181147.4|181254.5|181124.5|14
1732130410000|2024-11-20 19:20:10|181277.3|181147.3|181273.6|181143.6|181277.3|181147.3|181273.6|181143.6|3
1732130420000|2024-11-20 19:20:20|181272.3|181142.3|181257.2|181127.2|181275.3|181145.3|181257.2|181127.2|14
1732130430000|2024-11-20 19:20:30|181262.8|181132.8|181258|181128|181262.8|181132.8|181248|181118|10
1732130440000|2024-11-20 19:20:40|181254.7|181124.7|181260.4|181130.4|181271.5|181157.7|181234.3|181124.7|14
1732130450000|2024-11-20 19:20:50|181267.4|181137.4|181262.7|181132.7|181267.4|181137.4|181261.5|181131.5|7
1732130460000|2024-11-20 19:21:00|181258.6|181128.6|181238.9|181148.9|181258.6|181155.8|181231.5|181120.1|15
1732130470000|2024-11-20 19:21:10|181242.5|181152.5|181242.9|181152.9|181243.9|181153.9|181238.2|181148.2|5
1732130480000|2024-11-20 19:21:20|181246.6|181156.6|181278.7|181148.7|181281.3|181156.6|181242|181143.3|13
1732130490000|2024-11-20 19:21:30|181286.4|181156.4|181280.6|181150.6|181286.6|181169|181255.3|181147.6|8
1732130500000|2024-11-20 19:21:40|181283|181153|181280.6|181150.6|181288.3|181158.3|181278.6|181148.6|7
1732130510000|2024-11-20 19:21:50|181278.6|181148.6|181274.9|181144.9|181279.9|181149.9|181264.4|181134.4|9
1732130520000|2024-11-20 19:22:00|181272.9|181142.9|181258.2|181168.2|181273.6|181168.2|181249.6|181138.9|10
1732130530000|2024-11-20 19:22:10|181264.9|181174.9|181262.6|181172.6|181264.9|181174.9|181258.2|181168.2|6
1732130540000|2024-11-20 19:22:20|181263.6|181173.6|181252.9|181162.9|181279.2|181189.2|181248.2|181158.2|12
1732130550000|2024-11-20 19:22:30|181255.5|181165.5|181283.7|181153.7|181285.4|181167.2|181249.5|181153.7|14
1732130560000|2024-11-20 19:22:40|181282.4|181152.4|181267.3|181177.3|181284.3|181177.3|181267.3|181143.7|12
1732130570000|2024-11-20 19:22:50|181262.6|181172.6|181264|181174|181264|181174|181262.6|181172.6|2
1732130580000|2024-11-20 19:23:00|181264.2|181174.2|181289.2|181159.2|181289.2|181176.9|181261.9|181159.2|5
1732130590000|2024-11-20 19:23:10|181287.2|181157.2|181289.1|181159.1|181289.1|181159.1|181284.2|181154.2|4
1732130600000|2024-11-20 19:23:20|181285.4|181155.4|181290.5|181160.5|181290.5|181160.5|181278.4|181148.4|9
1732130610000|2024-11-20 19:23:30|181292.5|181162.5|181288.2|181158.2|181292.5|181162.5|181288.2|181158.2|2
1732130620000|2024-11-20 19:23:40|181286.6|181156.6|181304.4|181174.4|181304.4|181174.4|181286.6|181156.6|6
1732130630000|2024-11-20 19:23:50|181300.4|181170.4|181328.2|181198.2|181328.2|181198.2|181295.7|181165.7|10
1732130640000|2024-11-20 19:24:00|181324.5|181194.5|181320.8|181190.8|181324.5|181194.5|181316.5|181186.5|5
1732130650000|2024-11-20 19:24:10|181326.1|181196.1|181326.1|181196.1|181326.1|181196.1|181326.1|181196.1|1
1732130660000|2024-11-20 19:24:20|181324.8|181194.8|181329.5|181199.5|181334.9|181204.9|181324.8|181194.8|8
1732130670000|2024-11-20 19:24:30|181315.2|181185.2|181314.1|181184.1|181325.9|181195.9|181310|181180|21
1732130680000|2024-11-20 19:24:40|181316.1|181186.1|181297.8|181167.8|181316.1|181186.1|181293.1|181163.1|15
1732130690000|2024-11-20 19:24:50|181296.8|181166.8|181294.9|181164.9|181296.8|181166.8|181292.8|181162.8|7
1732130700000|2024-11-20 19:25:00|181292.5|181162.5|181284.1|181154.1|181300.2|181175.8|181261.8|181150.1|26
1732130710000|2024-11-20 19:25:10|181279.1|181149.1|181247.3|181157.3|181284.1|181172|181247.3|181133.4|23
1732130720000|2024-11-20 19:25:20|181243.3|181153.3|181247.7|181157.7|181279.7|181158.5|181231|181126.9|22
1732130730000|2024-11-20 19:25:30|181245.4|181155.4|181268.1|181138.1|181274.6|181161.7|181245.4|181137|14
1732130740000|2024-11-20 19:25:40|181261.4|181131.4|181259.8|181129.8|181271.1|181156.8|181239.5|181128.4|18
1732130750000|2024-11-20 19:25:50|181256.1|181126.1|181262.6|181132.6|181277.3|181147.3|181254.1|181124.1|17
1732130760000|2024-11-20 19:26:00|181270.2|181140.2|181237.2|181147.2|181273.1|181164.6|181236.5|181131.8|17
1732130770000|2024-11-20 19:26:10|181222.5|181132.5|181205.6|181115.6|181253.8|181150.2|181197.9|181089.4|24
1732130780000|2024-11-20 19:26:20|181195.2|181105.2|181234.2|181104.2|181234.2|181105.2|181180.9|181078.2|22
1732130790000|2024-11-20 19:26:30|181228.7|181098.7|181206.2|181116.2|181235|181116.2|181197.2|181082.9|20
1732130800000|2024-11-20 19:26:40|181207.9|181117.9|181229.4|181099.4|181233.7|181117.9|181201.5|181091.1|10
1732130810000|2024-11-20 19:26:50|181223.4|181093.4|181221.4|181091.4|181228.7|181116.3|181206.3|181088.3|9
1732130820000|2024-11-20 19:27:00|181220.7|181090.7|181232.9|181102.9|181232.9|181102.9|181219.7|181089.7|13
1732130830000|2024-11-20 19:27:10|181231.1|181101.1|181226.4|181096.4|181231.1|181101.1|181223.1|181093.1|9
1732130840000|2024-11-20 19:27:20|181227.1|181097.1|181230.1|181100.1|181233.1|181103.1|181227.1|181097.1|5
1732130850000|2024-11-20 19:27:30|181230.7|181100.7|181238.9|181108.9|181245|181115|181230.7|181100.7|6
1732130860000|2024-11-20 19:27:40|181237|181107|181236.3|181106.3|181243.4|181113.4|181230.6|181100.6|6
1732130870000|2024-11-20 19:27:50|181246.3|181116.3|181236.5|181106.5|181246.3|181116.3|181236|181106|12
1732130880000|2024-11-20 19:28:00|181245.8|181115.8|181243.6|181113.6|181253.1|181123.1|181243.6|181113.6|6
1732130890000|2024-11-20 19:28:10|181232|181102|181213|181123|181232|181123|181210.9|181102|4
1732130900000|2024-11-20 19:28:20|181210.3|181120.3|181223.1|181133.1|181238.6|181137.7|181210.3|181108.6|7
1732130910000|2024-11-20 19:28:30|181250.3|181120.3|181252.4|181122.4|181256.4|181126.4|181242.1|181112.1|11
1732130920000|2024-11-20 19:28:40|181246.8|181116.8|181238.1|181148.1|181257.4|181148.1|181237.1|181116.8|7
1732130940000|2024-11-20 19:29:00|181231.1|181141.1|181238.2|181148.2|181240.6|181150.6|181231.1|181141.1|7
1732130950000|2024-11-20 19:29:10|181241.9|181151.9|181233.3|181143.3|181247.2|181157.2|181230.7|181140.7|11
1732130970000|2024-11-20 19:29:30|181235.2|181145.2|181251.5|181121.5|181251.5|181148.9|181232.1|181115.7|7
1732130980000|2024-11-20 19:29:40|181256.1|181126.1|181232.4|181142.4|181256.1|181149.5|181232.4|181122.5|10
1732130990000|2024-11-20 19:29:50|181235.5|181145.5|181269.2|181139.2|181269.2|181154.5|181235.5|181139.2|8
1732131000000|2024-11-20 19:30:00|181278.4|181148.4|181247.7|181157.7|181281.2|181166.9|181245.7|181143.7|14
1732131010000|2024-11-20 19:30:10|181240.3|181150.3|181238.8|181148.8|181247.7|181157.7|181237.8|181147.8|12
1732131020000|2024-11-20 19:30:20|181249.5|181159.5|181263.5|181133.5|181270|181159.5|181249.5|181133.3|5
1732131030000|2024-11-20 19:30:30|181274.8|181144.8|181260.3|181170.3|181274.8|181175.6|181255.5|181140.2|12
1732131040000|2024-11-20 19:30:40|181269.3|181179.3|181273.2|181183.2|181303.3|181188.9|181269.3|181163.6|11
1732131050000|2024-11-20 19:30:50|181271.2|181181.2|181257.4|181167.4|181271.2|181181.2|181257.4|181167.4|14
1732131060000|2024-11-20 19:31:00|181265.1|181175.1|181268.1|181178.1|181276.8|181186.8|181262.8|181172.8|9
1732131070000|2024-11-20 19:31:10|181263.4|181173.4|181289.4|181159.4|181293.4|181179.4|181263.4|181158.8|7
1732131080000|2024-11-20 19:31:20|181286.4|181156.4|181284.2|181154.2|181291.4|181161.4|181284.2|181154.2|6
1732131090000|2024-11-20 19:31:30|181291.5|181161.5|181286.2|181156.2|181292.2|181162.2|181284.8|181154.8|8
1732131100000|2024-11-20 19:31:40|181290.5|181160.5|181285.2|181155.2|181292.5|181162.5|181279.2|181149.2|9
1732131110000|2024-11-20 19:31:50|181289.2|181159.2|181287.1|181157.1|181289.5|181159.5|181284.2|181154.2|5
1732131120000|2024-11-20 19:32:00|181290.1|181160.1|181241.1|181111.1|181292.1|181162.1|181237.9|181107.9|17
1732131140000|2024-11-20 19:32:20|181238.1|181108.1|181240|181110|181240.8|181110.8|181238.1|181108.1|5
1732131160000|2024-11-20 19:32:40|181243.7|181113.7|181258.6|181128.6|181267.9|181137.9|181243.7|181113.7|12
1732131170000|2024-11-20 19:32:50|181258.1|181128.1|181258.1|181128.1|181258.1|181128.1|181258.1|181128.1|1
1732131180000|2024-11-20 19:33:00|181270.4|181140.4|181270.4|181140.4|181270.4|181140.4|181255.1|181125.1|8
1732131190000|2024-11-20 19:33:10|181272.7|181142.7|181262.7|181132.7|181272.7|181142.7|181262.7|181132.7|10
1732131200000|2024-11-20 19:33:20|181267|181137|181256.8|181126.8|181267|181137|181255|181125|4
1732131210000|2024-11-20 19:33:30|181258.8|181128.8|181262.1|181132.1|181267.1|181137.1|181258.8|181128.8|6
1732131220000|2024-11-20 19:33:40|181271.1|181141.1|181260.9|181130.9|181271.1|181141.1|181260.9|181130.9|4
1732131230000|2024-11-20 19:33:50|181263.6|181133.6|181266.2|181136.2|181266.3|181136.3|181261.9|181131.9|4
1732131240000|2024-11-20 19:34:00|181282.2|181152.2|181266.9|181136.9|181282.2|181152.2|181261.3|181131.3|7
1732131250000|2024-11-20 19:34:10|181263.9|181133.9|181263.2|181133.2|181265.9|181135.9|181263.2|181133.2|3
1732131260000|2024-11-20 19:34:20|181266.6|181136.6|181262|181132|181270.3|181140.3|181259.3|181129.3|7
1732131270000|2024-11-20 19:34:30|181264.6|181134.6|181264.3|181134.3|181264.6|181134.6|181260.6|181130.6|4
1732131280000|2024-11-20 19:34:40|181268.3|181138.3|181255.3|181125.3|181268.3|181138.3|181252.9|181122.9|6
1732131290000|2024-11-20 19:34:50|181251.9|181121.9|181221.9|181091.9|181251.9|181138.3|181207.5|181091.9|21
1732131300000|2024-11-20 19:35:00|181230.9|181100.9|181309|181179|181317.4|181187.4|181202.6|181090.9|20
1732131310000|2024-11-20 19:35:10|181310.5|181180.5|181323.9|181193.9|181323.9|181193.9|181310.5|181180.5|2
1732131320000|2024-11-20 19:35:20|181332|181202|181331.8|181201.8|181332|181202|181328.8|181198.8|3
1732131330000|2024-11-20 19:35:30|181327.8|181197.8|181331.5|181201.5|181336|181206|181327.8|181197.8|3
1732131340000|2024-11-20 19:35:40|181334.7|181204.7|181344|181214|181353.9|181223.9|181334.7|181204.7|14
1732131350000|2024-11-20 19:35:50|181336.6|181206.6|181347.7|181217.7|181347.7|181217.7|181336.6|181206.6|11
1732131360000|2024-11-20 19:36:00|181347.6|181217.6|181340.6|181210.6|181350|181220|181340.3|181210.3|9
1732131370000|2024-11-20 19:36:10|181342|181212|181316.7|181186.7|181342|181212|181310.6|181180.6|16
1732131380000|2024-11-20 19:36:20|181320.2|181190.2|181312.1|181182.1|181324.2|181194.2|181305.3|181175.3|16
1732131390000|2024-11-20 19:36:30|181301.4|181171.4|181298.8|181168.8|181302.3|181172.3|181287.6|181157.6|10
1732131400000|2024-11-20 19:36:40|181294.4|181164.4|181291.4|181161.4|181297.4|181167.4|181287.7|181157.7|6
1732131410000|2024-11-20 19:36:50|181267.3|181137.3|181265.4|181135.4|181268.7|181138.7|181263.4|181133.4|4
1732131420000|2024-11-20 19:37:00|181268.1|181138.1|181274.2|181144.2|181280.2|181150.2|181263.7|181133.7|12
1732131430000|2024-11-20 19:37:10|181271.5|181141.5|181263.7|181133.7|181279.2|181149.2|181263.7|181133.7|9
1732131440000|2024-11-20 19:37:20|181262.7|181132.7|181264|181134|181265|181135|181257.7|181127.7|8
1732131450000|2024-11-20 19:37:30|181266.4|181136.4|181270.6|181140.6|181270.6|181140.6|181255.9|181125.9|13
1732131460000|2024-11-20 19:37:40|181265.9|181135.9|181263.6|181133.6|181268.9|181138.9|181262.9|181132.9|4
1732131470000|2024-11-20 19:37:50|181261.8|181131.8|181265.7|181135.7|181271.4|181141.4|181254.8|181124.8|8
1732131480000|2024-11-20 19:38:00|181263|181133|181239.8|181109.8|181263|181133|181228|181098|8
1732131490000|2024-11-20 19:38:10|181237.4|181107.4|181242.6|181112.6|181242.9|181112.9|181237.4|181107.4|7
1732131500000|2024-11-20 19:38:20|181239|181109|181235.7|181105.7|181239|181109|181235.7|181105.7|3
1732131510000|2024-11-20 19:38:30|181238.7|181108.7|181235.7|181105.7|181239.7|181109.7|181232.3|181102.3|7
1732131520000|2024-11-20 19:38:40|181233|181103|181235.7|181105.7|181235.7|181105.7|181233|181103|3
1732131530000|2024-11-20 19:38:50|181230|181100|181230|181100|181230|181100|181230|181100|1
1732131540000|2024-11-20 19:39:00|181234|181104|181229.5|181099.5|181237.3|181107.3|181225.6|181095.6|7
1732131550000|2024-11-20 19:39:10|181231.6|181101.6|181210.5|181080.5|181232.2|181102.2|181210.5|181080.5|9
1732131560000|2024-11-20 19:39:20|181218.3|181088.3|181217.6|181087.6|181219.9|181089.9|181204.2|181074.2|20
1732131570000|2024-11-20 19:39:30|181219.1|181089.1|181239|181109|181239|181109|181219.1|181089.1|9
1732131580000|2024-11-20 19:39:40|181235.3|181105.3|181234|181104|181239.3|181109.3|181227|181097|9
1732131590000|2024-11-20 19:39:50|181230.5|181100.5|181226.5|181096.5|181232.9|181102.9|181223.2|181093.2|7
1732131600000|2024-11-20 19:40:00|181232.5|181102.5|181234.9|181104.9|181241.6|181111.6|181227.6|181097.6|16
1732131610000|2024-11-20 19:40:10|181230.2|181100.2|181235.9|181105.9|181244.6|181114.6|181230.2|181100.2|9
1732131620000|2024-11-20 19:40:20|181231.6|181101.6|181237.2|181107.2|181239.9|181109.9|181231.6|181101.6|4
1732131630000|2024-11-20 19:40:30|181230.6|181100.6|181230.8|181100.8|181230.8|181100.8|181229.8|181099.8|3
1732131640000|2024-11-20 19:40:40|181231.2|181101.2|181238.4|181108.4|181238.4|181108.4|181223.2|181093.2|10
1732131650000|2024-11-20 19:40:50|181236.4|181106.4|181237.9|181107.9|181245.6|181115.6|181236.4|181106.4|10
1732131660000|2024-11-20 19:41:00|181240.9|181110.9|181243.4|181113.4|181243.4|181113.4|181233.5|181103.5|6
1732131670000|2024-11-20 19:41:10|181241|181111|181252|181122|181263|181133|181239.7|181109.7|19
1732131680000|2024-11-20 19:41:20|181257.3|181127.3|181261|181131|181266.2|181136.2|181252.7|181122.7|17
1732131690000|2024-11-20 19:41:30|181259.2|181129.2|181260.3|181130.3|181266.3|181136.3|181254.7|181124.7|13
1732131700000|2024-11-20 19:41:40|181243.3|181153.3|181245.3|181155.3|181248.3|181158.3|181243.3|181153.3|3
1732131710000|2024-11-20 19:41:50|181247.1|181157.1|181264.3|181134.3|181264.3|181160.6|181242|181134.3|8
1732131720000|2024-11-20 19:42:00|181268|181138|181270.7|181140.7|181271|181141|181261.4|181131.4|7
1732131730000|2024-11-20 19:42:10|181251.7|181161.7|181247.2|181157.2|181266.3|181161.7|181247.2|181135.2|4
1732131740000|2024-11-20 19:42:20|181249.2|181159.2|181224.8|181134.8|181268.6|181166.1|181224.8|181097.1|12
1732131750000|2024-11-20 19:42:30|181217.8|181127.8|181213.8|181123.8|181243.4|181135.7|181211.8|181096.4|15
1732131760000|2024-11-20 19:42:40|181221.5|181131.5|181217.6|181127.6|181221.5|181131.5|181212.3|181122.3|4
1732131770000|2024-11-20 19:42:50|181215.9|181125.9|181225.2|181095.2|181225.2|181125.9|181204.6|181095.2|10
1732131780000|2024-11-20 19:43:00|181226.9|181096.9|181179.5|181049.5|181226.9|181096.9|181170.8|181040.8|28
1732131790000|2024-11-20 19:43:10|181181.7|181051.7|181191.7|181061.7|181191.9|181061.9|181169.2|181039.2|18
1732131800000|2024-11-20 19:43:20|181192.2|181062.2|181175.4|181045.4|181192.2|181062.2|181172.3|181042.3|18
1732131810000|2024-11-20 19:43:30|181180.6|181050.6|181183.9|181053.9|181186.4|181056.4|181174.6|181044.6|16
1732131820000|2024-11-20 19:43:40|181180.6|181050.6|181182.4|181052.4|181196.3|181066.3|181179.7|181049.7|8
1732131830000|2024-11-20 19:43:50|181186.7|181056.7|181186.4|181056.4|181191.4|181061.4|181177.3|181047.3|13
1732131840000|2024-11-20 19:44:00|181183|181053|181163.9|181033.9|181183.8|181053.8|181150.7|181020.7|27
1732131850000|2024-11-20 19:44:10|181162.6|181032.6|181153.9|181023.9|181163.5|181033.5|181149.8|181019.8|28
1732131860000|2024-11-20 19:44:20|181157.6|181027.6|181146.2|181016.2|181157.6|181027.6|181142.1|181012.1|20
1732131870000|2024-11-20 19:44:30|181150.8|181020.8|181147.4|181017.4|181160.7|181030.7|181139.1|181009.1|12
1732131880000|2024-11-20 19:44:40|181142.4|181012.4|181142.3|181012.3|181150.3|181020.3|181140|181010|7
1732131900000|2024-11-20 19:45:00|181150|181020|181140.4|181010.4|181150|181020|181134.9|181004.9|12
1732131910000|2024-11-20 19:45:10|181144|181014|181143.2|181013.2|181144|181014|181128.9|180998.9|14
1732131920000|2024-11-20 19:45:20|181142.2|181012.2|181142.9|181012.9|181149.5|181019.5|181142.2|181012.2|11
1732131930000|2024-11-20 19:45:30|181139.9|181009.9|181147.3|181017.3|181154.3|181024.3|181139.9|181009.9|7
1732131940000|2024-11-20 19:45:40|181148.6|181018.6|181178|181048|181178|181048|181148.6|181018.6|14
1732131950000|2024-11-20 19:45:50|181180.4|181050.4|181172.2|181042.2|181181.6|181051.6|181160.2|181030.2|15
1732131960000|2024-11-20 19:46:00|181176.2|181046.2|181187.3|181057.3|181188.6|181058.6|181176.2|181046.2|17
1732131970000|2024-11-20 19:46:10|181190.2|181060.2|181203.9|181073.9|181211.5|181081.5|181190.2|181060.2|20
1732131980000|2024-11-20 19:46:20|181200.3|181070.3|181204.8|181074.8|181204.8|181074.8|181181.7|181051.7|25
1732131990000|2024-11-20 19:46:30|181197.8|181067.8|181188.7|181058.7|181203.4|181073.4|181188.7|181058.7|9
1732132000000|2024-11-20 19:46:40|181192.3|181062.3|181189.9|181059.9|181195.5|181065.5|181180.2|181050.2|23
1732132010000|2024-11-20 19:46:50|181187.9|181057.9|181184.3|181054.3|181193.5|181063.5|181172.3|181042.3|18
1732132020000|2024-11-20 19:47:00|181171.2|181081.2|181183.8|181053.8|181194.2|181081.2|181165.2|181045.8|17
1732132030000|2024-11-20 19:47:10|181178.5|181048.5|181154.4|181064.4|181184.2|181065|181144.4|181036.5|22
1732132040000|2024-11-20 19:47:20|181148.3|181058.3|181168.9|181038.9|181174|181058.3|181148.3|181032.3|16
1732132050000|2024-11-20 19:47:30|181163.3|181033.3|181166.3|181036.3|181174.9|181044.9|181162.3|181032.3|11
1732132060000|2024-11-20 19:47:40|181141.9|181051.9|181173.7|181043.7|181175.8|181058.9|181141.9|181043.7|11
1732132070000|2024-11-20 19:47:50|181175.4|181045.4|181186.4|181056.4|181186.4|181056.4|181175.4|181045.4|2
1732132080000|2024-11-20 19:48:00|181169|181039|181179|181049|181183.3|181053.3|181169|181039|8
1732132090000|2024-11-20 19:48:10|181172.7|181042.7|181183.9|181053.9|181183.9|181053.9|181171.2|181041.2|6
1732132100000|2024-11-20 19:48:20|181167.3|181077.3|181167.1|181077.1|181168.4|181078.4|181156.6|181066.6|10
1732132110000|2024-11-20 19:48:30|181160.4|181070.4|181159.6|181069.6|181164.3|181074.3|181159|181069|7
1732132120000|2024-11-20 19:48:40|181156.6|181066.6|181154.1|181064.1|181159.4|181069.4|181154.1|181064.1|10
1732132130000|2024-11-20 19:48:50|181150.1|181060.1|181151.1|181061.1|181151.1|181061.1|181150.1|181060.1|2
1732132140000|2024-11-20 19:49:00|181152.4|181062.4|181160|181070|181160|181070|181152.4|181062.4|2
1732132150000|2024-11-20 19:49:10|181154.9|181064.9|181147.9|181057.9|181154.9|181064.9|181141.9|181051.9|8
1732132160000|2024-11-20 19:49:20|181143.9|181053.9|181144.9|181054.9|181144.9|181054.9|181136.2|181046.2|6
1732132170000|2024-11-20 19:49:30|181138.9|181048.9|181145.2|181055.2|181145.2|181055.2|181137.2|181047.2|4
1732132180000|2024-11-20 19:49:40|181138.2|181048.2|181160.1|181030.1|181163.9|181048.2|181138.2|181016.8|10
1732132190000|2024-11-20 19:49:50|181156.5|181026.5|181147.4|181017.4|181162.2|181032.2|181141.1|181011.1|11
1732132200000|2024-11-20 19:50:00|181149.4|181019.4|181137.5|181007.5|181149.4|181019.4|181136.5|181006.5|9
1732132210000|2024-11-20 19:50:10|181135.5|181005.5|181138.2|181008.2|181141.9|181011.9|181125.5|180995.5|16
1732132220000|2024-11-20 19:50:20|181136.5|181006.5|181133.2|181003.2|181136.5|181006.5|181127.5|180997.5|8
1732132230000|2024-11-20 19:50:30|181126.5|180996.5|181139|181009|181139|181009|181126.5|180996.5|6
1732132240000|2024-11-20 19:50:40|181135.3|181005.3|181138.4|181008.4|181138.4|181008.4|181135.3|181005.3|2
1732132250000|2024-11-20 19:50:50|181137.7|181007.7|181135.7|181005.7|181137.7|181007.7|181134|181004|3
1732132260000|2024-11-20 19:51:00|181137|181007|181148.1|181018.1|181148.1|181018.1|181137|181007|5
1732132270000|2024-11-20 19:51:10|181151.5|181021.5|181170.4|181040.4|181175.1|181045.1|181151.5|181021.5|14
1732132280000|2024-11-20 19:51:20|181172.4|181042.4|181177.2|181047.2|181178.5|181048.5|181172.4|181042.4|4
1732132290000|2024-11-20 19:51:30|181170.5|181040.5|181173.9|181043.9|181176.9|181046.9|181170.5|181040.5|4
1732132300000|2024-11-20 19:51:40|181180.8|181050.8|181175.5|181045.5|181180.8|181050.8|181174.8|181044.8|5
1732132310000|2024-11-20 19:51:50|181177.3|181047.3|181187.9|181057.9|181187.9|181057.9|181177.3|181047.3|9
1732132320000|2024-11-20 19:52:00|181183.2|181053.2|181188.6|181058.6|181188.6|181058.6|181183.2|181053.2|2
1732132330000|2024-11-20 19:52:10|181191.1|181061.1|181192.8|181062.8|181195.5|181065.5|181191.1|181061.1|3
1732132340000|2024-11-20 19:52:20|181191.8|181061.8|181185.5|181055.5|181192.5|181062.5|181176.5|181046.5|7
1732132350000|2024-11-20 19:52:30|181180.8|181050.8|181183.5|181053.5|181186.5|181056.5|181180.8|181050.8|7
1732132360000|2024-11-20 19:52:40|181176.2|181046.2|181176.6|181046.6|181176.6|181046.6|181176.2|181046.2|2
1732132370000|2024-11-20 19:52:50|181181.3|181051.3|181178.9|181048.9|181181.3|181051.3|181178.9|181048.9|2
1732132380000|2024-11-20 19:53:00|181178|181048|181182.6|181052.6|181182.6|181052.6|181178|181048|3
1732132390000|2024-11-20 19:53:10|181179.6|181049.6|181178.2|181048.2|181182.2|181052.2|181178.2|181048.2|4
1732132410000|2024-11-20 19:53:30|181187.5|181057.5|181192.7|181062.7|181195|181065|181183.2|181053.2|9
1732132420000|2024-11-20 19:53:40|181189.3|181059.3|181189.3|181059.3|181189.3|181059.3|181189.3|181059.3|1
1732132430000|2024-11-20 19:53:50|181194.6|181064.6|181196.3|181066.3|181197|181067|181189.3|181059.3|6
1732132440000|2024-11-20 19:54:00|181190.3|181060.3|181198.5|181068.5|181202.9|181072.9|181190.3|181060.3|11
1732132450000|2024-11-20 19:54:10|181200.9|181070.9|181212.4|181082.4|181213.1|181083.1|181199.5|181069.5|10
1732132460000|2024-11-20 19:54:20|181213.9|181083.9|181215|181085|181217.3|181087.3|181210|181080|5
1732132470000|2024-11-20 19:54:30|181212.7|181082.7|181193.4|181063.4|181212.7|181082.7|181193.4|181063.4|9
1732132480000|2024-11-20 19:54:40|181175|181045|181191.4|181061.4|181191.4|181061.4|181175|181045|6
1732132490000|2024-11-20 19:54:50|181176.3|181046.3|181183.4|181053.4|181185.4|181055.4|181176.3|181046.3|4
1732132500000|2024-11-20 19:55:00|181188|181058|181233.9|181103.9|181233.9|181103.9|181188|181058|10
1732132510000|2024-11-20 19:55:10|181224.2|181094.2|181227.8|181097.8|181229.1|181099.1|181217.4|181087.4|7
1732132520000|2024-11-20 19:55:20|181216.1|181086.1|181225.6|181095.6|181231.7|181101.7|181211|181081|20
1732132530000|2024-11-20 19:55:30|181231.6|181101.6|181212.5|181082.5|181231.6|181101.6|181209.9|181079.9|14
1732132540000|2024-11-20 19:55:40|181220.9|181090.9|181215.5|181085.5|181226.5|181096.5|181212.9|181082.9|7
1732132550000|2024-11-20 19:55:50|181223.5|181093.5|181228.2|181098.2|181233|181103|181215.9|181085.9|13
1732132560000|2024-11-20 19:56:00|181231.6|181101.6|181224.9|181094.9|181231.6|181101.6|181217.6|181087.6|5
1732132570000|2024-11-20 19:56:10|181225.2|181095.2|181232.9|181102.9|181232.9|181102.9|181225.2|181095.2|3
1732132580000|2024-11-20 19:56:20|181235.6|181105.6|181208.8|181078.8|181235.6|181105.6|181204.5|181074.5|10
1732132590000|2024-11-20 19:56:30|181212.1|181082.1|181211.5|181081.5|181215.2|181085.2|181206.2|181076.2|8
1732132600000|2024-11-20 19:56:40|181209.7|181079.7|181213.7|181083.7|181223.7|181093.7|181206.1|181076.1|11
1732132610000|2024-11-20 19:56:50|181227.1|181097.1|181216.9|181086.9|181228.3|181098.3|181214.7|181084.7|9
1732132620000|2024-11-20 19:57:00|181228.6|181098.6|181223.6|181093.6|181228.6|181098.6|181223.6|181093.6|2
1732132630000|2024-11-20 19:57:10|181214.6|181084.6|181214.5|181084.5|181217.3|181087.3|181212.5|181082.5|4
1732132640000|2024-11-20 19:57:20|181212.8|181082.8|181232.3|181102.3|181232.8|181102.8|181211.8|181081.8|10
1732132650000|2024-11-20 19:57:30|181235.3|181105.3|181242.1|181112.1|181244.4|181114.4|181235.3|181105.3|10
1732132660000|2024-11-20 19:57:40|181241.1|181111.1|181245|181115|181249|181119|181241.1|181111.1|7
1732132670000|2024-11-20 19:57:50|181243.3|181113.3|181238.3|181108.3|181243.3|181113.3|181233.5|181103.5|7
1732132680000|2024-11-20 19:58:00|181234.8|181104.8|181194.1|181064.1|181237.8|181107.8|181194.1|181064.1|15
1732132690000|2024-11-20 19:58:10|181189.8|181059.8|181175.2|181045.2|181195.9|181065.9|181170.6|181040.6|15
1732132700000|2024-11-20 19:58:20|181167.3|181037.3|181169.2|181039.2|181171.9|181041.9|181167.3|181037.3|3
1732132710000|2024-11-20 19:58:30|181175.5|181045.5|181177.3|181047.3|181179.3|181049.3|181168.6|181038.6|9
1732132720000|2024-11-20 19:58:40|181175.9|181045.9|181173.6|181043.6|181175.9|181045.9|181172.9|181042.9|3
1732132730000|2024-11-20 19:58:50|181175.9|181045.9|181174.9|181044.9|181175.9|181045.9|181173.6|181043.6|3
1732132740000|2024-11-20 19:59:00|181179.3|181049.3|181174.6|181044.6|181179.3|181049.3|181174.6|181044.6|3
1732132750000|2024-11-20 19:59:10|181176.6|181046.6|181176.6|181046.6|181176.6|181046.6|181176.6|181046.6|1
1732132760000|2024-11-20 19:59:20|181174.3|181044.3|181174.7|181044.7|181181.1|181051.1|181172|181042|13
1732132770000|2024-11-20 19:59:30|181172.9|181042.9|181174.3|181044.3|181181.6|181051.6|181165.3|181035.3|20
1732132780000|2024-11-20 19:59:40|181172.6|181042.6|181173.2|181043.2|181174.6|181044.6|181170.2|181040.2|6
1732132790000|2024-11-20 19:59:50|181174.7|181044.7|181140.3|181010.3|181176.7|181046.7|181132|181002|23
1732132800000|2024-11-20 20:00:00|181142|181012|181168.6|181038.6|181174.9|181044.9|181142|181012|24
1732132810000|2024-11-20 20:00:10|181166.4|181036.4|181175.6|181045.6|181176|181046|181166.4|181036.4|15
1732132820000|2024-11-20 20:00:20|181173.6|181043.6|181173.3|181043.3|181175.8|181045.8|181171.5|181041.5|9
1732132830000|2024-11-20 20:00:30|181176.1|181046.1|181141.8|181011.8|181196.3|181066.3|181130.9|181000.9|14
1732132840000|2024-11-20 20:00:40|181143.6|181013.6|181138.1|181008.1|181143.6|181013.6|181130.5|181000.5|11
1732132850000|2024-11-20 20:00:50|181130.6|181000.6|181131.5|181001.5|181139.6|181009.6|181130.6|181000.6|9
1732132860000|2024-11-20 20:01:00|181137|181007|181142.4|181012.4|181151.6|181021.6|181121.4|180991.4|19
1732132870000|2024-11-20 20:01:10|181144|181014|181163.4|181033.4|181166.6|181036.6|181144|181014|16
1732132880000|2024-11-20 20:01:20|181160.1|181030.1|181173.5|181043.5|181178.7|181048.7|181156.4|181026.4|15
1732132890000|2024-11-20 20:01:30|181176.5|181046.5|181165.5|181035.5|181179.3|181049.3|181165.5|181035.5|16
1732132900000|2024-11-20 20:01:40|181166.7|181036.7|181179.4|181049.4|181180.9|181050.9|181166.7|181036.7|11
1732132910000|2024-11-20 20:01:50|181181.9|181051.9|181168.8|181038.8|181181.9|181051.9|181165.6|181035.6|7
1732132920000|2024-11-20 20:02:00|181166.6|181036.6|181181.3|181051.3|181181.3|181051.3|181166.6|181036.6|10
1732132930000|2024-11-20 20:02:10|181174.5|181044.5|181182|181052|181186.7|181056.7|181171.5|181041.5|11
1732132940000|2024-11-20 20:02:20|181178.5|181048.5|181178.2|181048.2|181185.1|181055.1|181178.2|181048.2|8
1732132950000|2024-11-20 20:02:30|181185|181055|181194.9|181064.9|181194.9|181064.9|181178.5|181048.5|10
1732132960000|2024-11-20 20:02:40|181192.8|181062.8|181189.6|181059.6|181192.8|181062.8|181176.4|181046.4|11
1732132970000|2024-11-20 20:02:50|181180.8|181050.8|181193|181063|181193|181063|181180.8|181050.8|6
1732132980000|2024-11-20 20:03:00|181195.3|181065.3|181196|181066|181196|181066|181195.3|181065.3|2
1732132990000|2024-11-20 20:03:10|181177|181047|181194.4|181064.4|181196.9|181066.9|181176.4|181046.4|10
1732133000000|2024-11-20 20:03:20|181189.9|181059.9|181194.8|181064.8|181199.8|181069.8|181184.8|181054.8|18
1732133010000|2024-11-20 20:03:30|181197.3|181067.3|181198.6|181068.6|181198.6|181068.6|181186.8|181056.8|12
1732133020000|2024-11-20 20:03:40|181200.3|181070.3|181175.5|181045.5|181200.3|181070.3|181175.5|181045.5|17
1732133030000|2024-11-20 20:03:50|181174|181044|181178.6|181048.6|181180.3|181050.3|181162.3|181032.3|14
1732133040000|2024-11-20 20:04:00|181177.8|181047.8|181174.4|181044.4|181183.3|181053.3|181174.4|181044.4|8
1732133050000|2024-11-20 20:04:10|181172.9|181042.9|181177.3|181047.3|181182.5|181052.5|181172.9|181042.9|8
1732133060000|2024-11-20 20:04:20|181185|181055|181181.9|181051.9|181187.4|181057.4|181180.5|181050.5|7
1732133070000|2024-11-20 20:04:30|181177.6|181047.6|181192|181062|181193.7|181063.7|181177.6|181047.6|10
1732133080000|2024-11-20 20:04:40|181197.6|181067.6|181192.9|181062.9|181197.6|181067.6|181192.9|181062.9|2
1732133090000|2024-11-20 20:04:50|181185|181055|181192.9|181062.9|181192.9|181062.9|181183|181053|10
1732133100000|2024-11-20 20:05:00|181196.9|181066.9|181196.9|181066.9|181196.9|181066.9|181196.9|181066.9|1
1732133120000|2024-11-20 20:05:20|181192.6|181062.6|181161.8|181031.8|181195.9|181065.9|181158.8|181028.8|13
1732133130000|2024-11-20 20:05:30|181166.5|181036.5|181168.4|181038.4|181173.3|181043.3|181158|181028|21
1732133140000|2024-11-20 20:05:40|181164.7|181034.7|181172.6|181042.6|181178.1|181048.1|181160.6|181030.6|11
1732133150000|2024-11-20 20:05:50|181164.8|181034.8|181135.6|181005.6|181164.8|181034.8|181130.4|181000.4|18
1732133160000|2024-11-20 20:06:00|181137.1|181007.1|181121|180991|181144.9|181014.9|181119.4|180989.4|24
1732133170000|2024-11-20 20:06:10|181128.5|180998.5|181128.6|180998.6|181128.6|180998.6|181111.6|180981.6|24
1732133190000|2024-11-20 20:06:30|181122.4|180992.4|181120.1|180990.1|181126.9|180996.9|181113.6|180983.6|10
1732133200000|2024-11-20 20:06:40|181125.9|180995.9|181127.6|180997.6|181127.6|180997.6|181121.6|180991.6|9
1732133210000|2024-11-20 20:06:50|181129.2|180999.2|181129.2|180999.2|181129.2|180999.2|181120.9|180990.9|5
1732133220000|2024-11-20 20:07:00|181118.6|180988.6|181129.9|180999.9|181129.9|180999.9|181118.6|180988.6|7
1732133230000|2024-11-20 20:07:10|181132.2|181002.2|181132.2|181002.2|181132.2|181002.2|181132.2|181002.2|1
1732133240000|2024-11-20 20:07:20|181118.9|180988.9|181127.9|180997.9|181128.6|180998.6|181118.9|180988.9|5
1732133250000|2024-11-20 20:07:30|181122.1|180992.1|181129.1|180999.1|181129.1|180999.1|181121.9|180991.9|5
1732133260000|2024-11-20 20:07:40|181139|181009|181132.3|181002.3|181139|181009|181128.5|180998.5|3
1732133280000|2024-11-20 20:08:00|181141.3|181011.3|181144.5|181014.5|181144.5|181014.5|181138.2|181008.2|3
1732133320000|2024-11-20 20:08:40|181148|181018|181166.9|181036.9|181166.9|181036.9|181148|181018|2
1732133330000|2024-11-20 20:08:50|181169.9|181039.9|181176.1|181046.1|181176.1|181046.1|181163.6|181033.6|18
1732133340000|2024-11-20 20:09:00|181175.1|181045.1|181177|181047|181179.3|181049.3|181169.6|181039.6|17
1732133350000|2024-11-20 20:09:10|181174.5|181044.5|181177.8|181047.8|181180.3|181050.3|181174.5|181044.5|7
1732133360000|2024-11-20 20:09:20|181174.2|181044.2|181150.8|181020.8|181174.2|181044.2|181148.3|181018.3|8
1732133370000|2024-11-20 20:09:30|181143.6|181013.6|181143.4|181013.4|181144.9|181014.9|181134.5|181004.5|15
1732133380000|2024-11-20 20:09:40|181141.7|181011.7|181146.3|181016.3|181146.3|181016.3|181134.7|181004.7|5
1732133390000|2024-11-20 20:09:50|181142.5|181012.5|181150.6|181020.6|181150.6|181020.6|181142.5|181012.5|7
1732133400000|2024-11-20 20:10:00|181155.6|181025.6|181159.2|181029.2|181162.4|181032.4|181151.3|181021.3|15
1732133410000|2024-11-20 20:10:10|181161.5|181031.5|181161.5|181031.5|181161.5|181031.5|181161.5|181031.5|1
1732133420000|2024-11-20 20:10:20|181163.5|181033.5|181156.4|181026.4|181163.5|181033.5|181156.4|181026.4|3
1732133430000|2024-11-20 20:10:30|181160.9|181030.9|181154.9|181024.9|181164|181034|181154.9|181024.9|5
1732133440000|2024-11-20 20:10:40|181159.7|181029.7|181159.7|181029.7|181161.2|181031.2|181155.5|181025.5|6
1732133450000|2024-11-20 20:10:50|181161.5|181031.5|181160.2|181030.2|181164|181034|181160.2|181030.2|3
1732133470000|2024-11-20 20:11:10|181157.7|181027.7|181155.8|181025.8|181157.7|181027.7|181153|181023|4
1732133490000|2024-11-20 20:11:30|181157.4|181027.4|181167.9|181037.9|181168.6|181038.6|181157.4|181027.4|7
1732133500000|2024-11-20 20:11:40|181170.8|181040.8|181159.2|181029.2|181170.8|181040.8|181159.2|181029.2|7
1732133510000|2024-11-20 20:11:50|181161.7|181031.7|181168.4|181038.4|181168.4|181038.4|181161.7|181031.7|5
1732133520000|2024-11-20 20:12:00|181170.9|181040.9|181172.9|181042.9|181174.4|181044.4|181170.9|181040.9|3
1732133530000|2024-11-20 20:12:10|181174.4|181044.4|181177.1|181047.1|181177.1|181047.1|181174.4|181044.4|2
1732133540000|2024-11-20 20:12:20|181159.7|181069.7|181175|181045|181184.4|181069.7|181159.7|181043.4|7
1732133550000|2024-11-20 20:12:30|181179.6|181049.6|181163.9|181033.9|181179.6|181049.6|181151.1|181021.1|11
1732133560000|2024-11-20 20:12:40|181161.1|181031.1|181162.5|181032.5|181165.6|181035.6|181152.8|181022.8|6
1732133570000|2024-11-20 20:12:50|181160.7|181030.7|181152.1|181022.1|181160.7|181045.5|181135.5|181022.1|7
1732133580000|2024-11-20 20:13:00|181153.6|181023.6|181161.9|181031.9|181161.9|181031.9|181153.6|181023.6|4
1732133590000|2024-11-20 20:13:10|181160.2|181030.2|181160|181030|181165.7|181035.7|181160|181030|7
1732133600000|2024-11-20 20:13:20|181162|181032|181160.4|181030.4|181162.2|181032.2|181160.4|181030.4|4
1732133610000|2024-11-20 20:13:30|181162|181032|181163.5|181033.5|181163.5|181033.5|181162|181032|2
1732133620000|2024-11-20 20:13:40|181165.3|181035.3|181181.5|181051.5|181189|181066|181150.6|181035.3|15
1732133630000|2024-11-20 20:13:50|181184.8|181054.8|181186.9|181056.9|181195.4|181065.4|181184.8|181054.8|6
1732133640000|2024-11-20 20:14:00|181188.6|181058.6|181186.4|181056.4|181195.6|181065.6|181186.4|181056.4|6
1732133650000|2024-11-20 20:14:10|181180.9|181050.9|181178.4|181048.4|181180.9|181050.9|181178.4|181048.4|2
1732133660000|2024-11-20 20:14:20|181179.2|181049.2|181165.8|181035.8|181179.2|181056.6|181144.6|181035.8|10
1732133670000|2024-11-20 20:14:30|181157.8|181027.8|181164.6|181034.6|181166.6|181036.6|181157.8|181027.8|8
1732133680000|2024-11-20 20:14:40|181162.3|181032.3|181155.5|181025.5|181162.3|181032.3|181155.5|181025.5|3
1732133690000|2024-11-20 20:14:50|181156.7|181026.7|181155.3|181025.3|181156.7|181026.7|181155.3|181025.3|2
1732133700000|2024-11-20 20:15:00|181153.5|181023.5|181160.2|181030.2|181162.7|181032.7|181153.5|181023.5|14
1732133710000|2024-11-20 20:15:10|181155.1|181025.1|181147.6|181017.6|181158.8|181043.6|181133.6|181017.6|9
1732133720000|2024-11-20 20:15:20|181149.2|181019.2|181145.7|181015.7|181150.9|181038.1|181128.1|181012.7|8
1732133730000|2024-11-20 20:15:30|181218.5|181088.5|181207.8|181077.8|181218.5|181088.5|181207|181077|7
1732133740000|2024-11-20 20:15:40|181209.3|181079.3|181209.3|181079.3|181209.3|181079.3|181209.3|181079.3|1
1732133750000|2024-11-20 20:15:50|181211.8|181081.8|181243.9|181113.9|181243.9|181113.9|181211.8|181081.8|7
1732133760000|2024-11-20 20:16:00|181236.9|181106.9|181237.4|181107.4|181237.4|181107.4|181224.1|181094.1|6
1732133770000|2024-11-20 20:16:10|181234.9|181104.9|181225.4|181095.4|181234.9|181104.9|181221.9|181091.9|13
1732133780000|2024-11-20 20:16:20|181221.4|181091.4|181223.6|181093.6|181226.4|181096.4|181218.9|181088.9|9
1732133790000|2024-11-20 20:16:30|181220.1|181090.1|181211|181081|181228.9|181098.9|181211|181081|17
1732133800000|2024-11-20 20:16:40|181202.8|181072.8|181200.5|181070.5|181206.1|181076.1|181200.5|181070.5|7
1732133810000|2024-11-20 20:16:50|181204.5|181074.5|181196.8|181066.8|181204.5|181074.5|181192.5|181062.5|7
1732133820000|2024-11-20 20:17:00|181200.5|181070.5|181189.2|181059.2|181201.5|181071.5|181185|181055|9
1732133830000|2024-11-20 20:17:10|181193.5|181063.5|181198.1|181068.1|181199.1|181069.1|181189.1|181059.1|14
1732133840000|2024-11-20 20:17:20|181202.9|181072.9|181205.3|181075.3|181205.3|181075.3|181201.8|181071.8|3
1732133850000|2024-11-20 20:17:30|181203.1|181073.1|181208.9|181078.9|181213.4|181083.4|181203.1|181073.1|7
1732133860000|2024-11-20 20:17:40|181211.4|181081.4|181218.7|181088.7|181219.5|181089.5|181211.4|181081.4|7
1732133870000|2024-11-20 20:17:50|181217.2|181087.2|181218.2|181088.2|181222.5|181092.5|181216.7|181086.7|8
1732133880000|2024-11-20 20:18:00|181223.5|181093.5|181234.7|181104.7|181235.7|181105.7|181210.4|181080.4|18
1732133890000|2024-11-20 20:18:10|181236.7|181106.7|181237.9|181107.9|181237.9|181107.9|181236.7|181106.7|4
1732133900000|2024-11-20 20:18:20|181236.4|181106.4|181216.7|181086.7|181236.4|181106.4|181216.2|181086.2|16
1732133910000|2024-11-20 20:18:30|181224.7|181094.7|181232.4|181102.4|181233.7|181103.7|181224.7|181094.7|5
1732133920000|2024-11-20 20:18:40|181237|181107|181231.7|181101.7|181238.2|181108.2|181224.2|181094.2|10
1732133930000|2024-11-20 20:18:50|181234|181104|181229.7|181099.7|181234|181104|181217.2|181087.2|13
1732133940000|2024-11-20 20:19:00|181233.7|181103.7|181238.7|181108.7|181238.7|181108.7|181233.7|181103.7|3
1732133950000|2024-11-20 20:19:10|181236.9|181106.9|181196.3|181066.3|181238.7|181108.7|181196.3|181066.3|10
1732133960000|2024-11-20 20:19:20|181200.6|181070.6|181204.7|181074.7|181209.1|181079.1|181192.3|181062.3|6
1732133970000|2024-11-20 20:19:30|181200.4|181070.4|181232.4|181102.4|181232.4|181102.4|181194.2|181064.2|16
1732133980000|2024-11-20 20:19:40|181228.2|181098.2|181218.6|181088.6|181232.4|181102.4|181217.4|181087.4|8
1732133990000|2024-11-20 20:19:50|181219.1|181089.1|181218.6|181088.6|181222.6|181092.6|181207.8|181077.8|6
1732134000000|2024-11-20 20:20:00|181225.6|181095.6|181233|181103|181233|181103|181225.6|181095.6|6
1732134010000|2024-11-20 20:20:10|181225.5|181095.5|181234.3|181104.3|181234.3|181104.3|181211.3|181081.3|13
1732134020000|2024-11-20 20:20:20|181227.5|181097.5|181197.7|181067.7|181227.5|181097.5|181197.7|181067.7|13
1732134030000|2024-11-20 20:20:30|181206.9|181076.9|181204.7|181074.7|181208.5|181078.5|181204.5|181074.5|4
1732134040000|2024-11-20 20:20:40|181210.7|181080.7|181231.9|181101.9|181231.9|181101.9|181205.9|181075.9|10
1732134050000|2024-11-20 20:20:50|181230.4|181100.4|181231.1|181101.1|181234.1|181104.1|181221.9|181091.9|16
1732134060000|2024-11-20 20:21:00|181224.4|181094.4|181221.1|181091.1|181233.4|181103.4|181211.4|181081.4|12
1732134070000|2024-11-20 20:21:10|181210.4|181080.4|181221.8|181091.8|181221.8|181091.8|181210.4|181080.4|6
1732134080000|2024-11-20 20:21:20|181207.3|181077.3|181203.4|181073.4|181211.1|181081.1|181200.9|181070.9|12
1732134090000|2024-11-20 20:21:30|181193.4|181063.4|181204.6|181074.6|181204.6|181074.6|181193.4|181063.4|4
1732134100000|2024-11-20 20:21:40|181201.1|181071.1|181189.9|181059.9|181201.1|181071.1|181183.2|181053.2|9
1732134110000|2024-11-20 20:21:50|181181.7|181051.7|181191.4|181061.4|181191.4|181061.4|181181.7|181051.7|7
1732134120000|2024-11-20 20:22:00|181193.8|181063.8|181190.3|181060.3|181193.8|181063.8|181187.3|181057.3|5
1732134130000|2024-11-20 20:22:10|181189.3|181059.3|181188.6|181058.6|181189.3|181059.3|181188.6|181058.6|2
1732134140000|2024-11-20 20:22:20|181190|181060|181190|181060|181190|181060|181190|181060|1
1732134150000|2024-11-20 20:22:30|181187.8|181057.8|181189.3|181059.3|181189.3|181059.3|181187.8|181057.8|2
1732134160000|2024-11-20 20:22:40|181185.8|181055.8|181187.8|181057.8|181188.6|181058.6|181184.6|181054.6|4
1732134170000|2024-11-20 20:22:50|181184.6|181054.6|181187.8|181057.8|181187.8|181057.8|181184.6|181054.6|2
1732134180000|2024-11-20 20:23:00|181183.3|181053.3|181182.4|181052.4|181184.9|181054.9|181179.4|181049.4|8
1732134190000|2024-11-20 20:23:10|181183.9|181053.9|181188.5|181058.5|181189.3|181059.3|181183.9|181053.9|4
1732134200000|2024-11-20 20:23:20|181187.8|181057.8|181187|181057|181187.8|181057.8|181187|181057|2
1732134210000|2024-11-20 20:23:30|181183.5|181053.5|181183.5|181053.5|181189.7|181059.7|181183.5|181053.5|7
1732134220000|2024-11-20 20:23:40|181184.5|181054.5|181183.5|181053.5|181184.5|181054.5|181183.5|181053.5|2
1732134230000|2024-11-20 20:23:50|181184|181054|181183.5|181053.5|181184|181054|181183.5|181053.5|2
1732134240000|2024-11-20 20:24:00|181184.2|181054.2|181180.8|181050.8|181184.2|181054.2|181180.8|181050.8|3
1732134250000|2024-11-20 20:24:10|181181.1|181051.1|181181.1|181051.1|181181.1|181051.1|181181.1|181051.1|1
1732134260000|2024-11-20 20:24:20|181185.8|181055.8|181184.8|181054.8|181185.8|181055.8|181184.8|181054.8|2
1732134290000|2024-11-20 20:24:50|181184|181054|181183.5|181053.5|181184|181054|181183.5|181053.5|2
1732134300000|2024-11-20 20:25:00|181172|181042|181170.2|181040.2|181176.6|181046.6|181169.4|181039.4|12
1732134310000|2024-11-20 20:25:10|181175.4|181045.4|181183.4|181053.4|181184.2|181054.2|181170.4|181040.4|8
1732134320000|2024-11-20 20:25:20|181182.7|181052.7|181182.7|181052.7|181182.7|181052.7|181182.7|181052.7|1
1732134330000|2024-11-20 20:25:30|181184.4|181054.4|181184.4|181054.4|181184.4|181054.4|181183.4|181053.4|3
1732134340000|2024-11-20 20:25:40|181186.3|181056.3|181187.6|181057.6|181187.6|181057.6|181186.3|181056.3|2
1732134350000|2024-11-20 20:25:50|181186.8|181056.8|181186.1|181056.1|181186.8|181056.8|181186.1|181056.1|2
1732134360000|2024-11-20 20:26:00|181187.8|181057.8|181178.1|181048.1|181187.8|181057.8|181176.9|181046.9|5
1732134370000|2024-11-20 20:26:10|181175.9|181045.9|181181.6|181051.6|181188.6|181058.6|181175.9|181045.9|17
1732134380000|2024-11-20 20:26:20|181187.3|181057.3|181185.8|181055.8|181187.3|181057.3|181185.8|181055.8|5
1732134390000|2024-11-20 20:26:30|181182.3|181052.3|181186.6|181056.6|181186.6|181056.6|181182.3|181052.3|3
1732134400000|2024-11-20 20:26:40|181183.3|181053.3|181197|181067|181206.5|181076.5|181180.1|181050.1|14
1732134410000|2024-11-20 20:26:50|181199.1|181069.1|181198.7|181068.7|181204.2|181074.2|181198.7|181068.7|10
1732134420000|2024-11-20 20:27:00|181199|181069|181203.8|181073.8|181205|181075|181198.2|181068.2|7
1732134430000|2024-11-20 20:27:10|181199.8|181069.8|181208.2|181078.2|181209|181079|181199.8|181069.8|7
1732134440000|2024-11-20 20:27:20|181206.7|181076.7|181200.3|181070.3|181206.7|181076.7|181196.3|181066.3|8
1732134450000|2024-11-20 20:27:30|181197.5|181067.5|181187.5|181057.5|181197.5|181067.5|181187.5|181057.5|3
1732134460000|2024-11-20 20:27:40|181188.5|181058.5|181190.1|181060.1|181198|181068|181188.5|181058.5|6
1732134470000|2024-11-20 20:27:50|181189.3|181059.3|181189.3|181059.3|181189.3|181059.3|181189.3|181059.3|1
1732134480000|2024-11-20 20:28:00|181187|181057|181162.2|181072.2|181187|181072.2|181162.2|181057|2
1732134490000|2024-11-20 20:28:10|181160.7|181070.7|181193.1|181063.1|181193.1|181070.7|181160.7|181054.7|6
1732134500000|2024-11-20 20:28:20|181187.9|181057.9|181183.5|181053.5|181188.9|181058.9|181183.5|181053.5|7
1732134510000|2024-11-20 20:28:30|181181|181051|181177|181047|181181|181051|181175.5|181045.5|10
1732134520000|2024-11-20 20:28:40|181178.5|181048.5|181178.7|181048.7|181180.3|181050.3|181178.5|181048.5|3
1732134530000|2024-11-20 20:28:50|181179|181049|181179|181049|181179|181049|181179|181049|1
1732134540000|2024-11-20 20:29:00|181182.2|181052.2|181156.5|181066.5|181182.2|181071|181156.5|181045.2|17
1732134550000|2024-11-20 20:29:10|181157.4|181067.4|181164.9|181074.9|181186|181077.6|181157.4|181056|7
1732134560000|2024-11-20 20:29:20|181162.3|181072.3|181162.3|181072.3|181162.3|181072.3|181162.3|181072.3|1
1732134570000|2024-11-20 20:29:30|181158.4|181068.4|181160.3|181070.3|181160.3|181070.3|181158.4|181068.4|2
1732134590000|2024-11-20 20:29:50|181182.6|181052.6|181187.6|181057.6|181187.6|181057.6|181180.6|181050.6|5
1732134600000|2024-11-20 20:30:00|181195.1|181065.1|181161.3|181071.3|181204.5|181079.2|181159.5|181059.6|15
1732134610000|2024-11-20 20:30:10|181188|181058|181188|181058|181188|181058|181188|181058|1
1732134620000|2024-11-20 20:30:20|181190|181060|181195.5|181065.5|181195.5|181065.5|181188.3|181058.3|6
1732134630000|2024-11-20 20:30:30|181191|181061|181185.7|181055.7|181191|181061|181185.7|181055.7|5
1732134640000|2024-11-20 20:30:40|181186.8|181056.8|181187|181057|181189.3|181059.3|181185|181055|5
1732134650000|2024-11-20 20:30:50|181201.9|181071.9|181199.7|181069.7|181201.9|181071.9|181197.4|181067.4|4
1732134660000|2024-11-20 20:31:00|181196.9|181066.9|181198.9|181068.9|181201.9|181071.9|181194.9|181064.9|6
1732134670000|2024-11-20 20:31:10|181194.9|181064.9|181169.5|181079.5|181199.2|181079.5|181169.1|181060.9|11
1732134680000|2024-11-20 20:31:20|181194.7|181064.7|181209.2|181079.2|181209.2|181079.2|181194.7|181064.7|16
1732134690000|2024-11-20 20:31:30|181205.7|181075.7|181200.2|181070.2|181209.2|181079.2|181198.2|181068.2|7
1732134700000|2024-11-20 20:31:40|181201.7|181071.7|181199.9|181069.9|181201.7|181071.7|181194.8|181064.8|9
1732134710000|2024-11-20 20:31:50|181199.1|181069.1|181201.7|181071.7|181204.7|181074.7|181199.1|181069.1|13
1732134720000|2024-11-20 20:32:00|181199.5|181069.5|181199.7|181069.7|181202.4|181081|181171|181055.9|16
1732134730000|2024-11-20 20:32:10|181201.9|181071.9|181197.4|181067.4|181201.9|181071.9|181193.4|181063.4|7
1732134740000|2024-11-20 20:32:20|181193.4|181063.4|181190.2|181060.2|181195.4|181079|181169|181060.2|10
1732134750000|2024-11-20 20:32:30|181169.3|181079.3|181169.2|181079.2|181170.2|181080.2|181169.2|181079.2|3
1732134760000|2024-11-20 20:32:40|181168.4|181078.4|181158.2|181068.2|181181.8|181078.4|181158.2|181049.5|4
1732134770000|2024-11-20 20:32:50|181160.8|181070.8|181170.8|181080.8|181170.8|181080.8|181157.7|181067.7|6
1732134780000|2024-11-20 20:33:00|181166.7|181076.7|181191.4|181061.4|181197.6|181081.4|181165.1|181061.4|13
1732134790000|2024-11-20 20:33:10|181195.3|181065.3|181170.3|181080.3|181198.6|181080.3|181168.1|181056.8|11
1732134800000|2024-11-20 20:33:20|181169.3|181079.3|181154.1|181064.1|181182.2|181079.3|181153.2|181043.8|14
1732134810000|2024-11-20 20:33:30|181181.5|181051.5|181202.1|181072.1|181203.3|181073.3|181181.5|181051.5|15
1732134820000|2024-11-20 20:33:40|181199.3|181069.3|181201.1|181071.1|181201.1|181071.1|181199.3|181069.3|2
1732134830000|2024-11-20 20:33:50|181198.6|181068.6|181199.3|181069.3|181201.6|181071.6|181197.1|181067.1|6
1732134840000|2024-11-20 20:34:00|181198.6|181068.6|181203.4|181073.4|181203.4|181073.4|181196.1|181066.1|7
1732134850000|2024-11-20 20:34:10|181198.1|181068.1|181204.7|181074.7|181205.9|181075.9|181192.9|181062.9|10
1732134860000|2024-11-20 20:34:20|181204|181074|181206.4|181076.4|181206.4|181076.4|181198.7|181068.7|7
1732134870000|2024-11-20 20:34:30|181199|181069|181195.9|181065.9|181199|181069|181185.2|181055.2|17
1732134880000|2024-11-20 20:34:40|181194.5|181064.5|181194.5|181064.5|181196.5|181066.5|181190.2|181060.2|12
1732134890000|2024-11-20 20:34:50|181196|181066|181196.5|181066.5|181197.7|181067.7|181192.5|181062.5|8
1732134900000|2024-11-20 20:35:00|181201.7|181071.7|181207|181077|181210.7|181092.2|181182.2|181068.2|15
1732134910000|2024-11-20 20:35:10|181204|181074|181200.7|181070.7|181210.5|181080.5|181199.7|181069.7|8
1732134920000|2024-11-20 20:35:20|181209.5|181079.5|181201|181071|181209.5|181079.5|181195|181065|6
1732134930000|2024-11-20 20:35:30|181194.7|181064.7|181188.8|181058.8|181199.1|181069.1|181185.5|181055.5|13
1732134940000|2024-11-20 20:35:40|181190.3|181060.3|181199.2|181069.2|181199.2|181069.2|181187.5|181057.5|7
1732134950000|2024-11-20 20:35:50|181195.2|181065.2|181187.9|181057.9|181195.2|181065.2|181185.4|181055.4|10
1732134960000|2024-11-20 20:36:00|181185.4|181055.4|181182.3|181052.3|181185.4|181055.4|181175.8|181045.8|10
1732134970000|2024-11-20 20:36:10|181180.3|181050.3|181179.8|181049.8|181182.3|181052.3|181179.8|181049.8|4
1732134980000|2024-11-20 20:36:20|181177.5|181047.5|181182.3|181052.3|181182.3|181052.3|181177.5|181047.5|2
1732134990000|2024-11-20 20:36:30|181183.7|181053.7|181179|181049|181183.7|181053.7|181177.5|181047.5|5
1732135000000|2024-11-20 20:36:40|181183.1|181053.1|181186|181056|181186|181056|181181.5|181051.5|4
1732135010000|2024-11-20 20:36:50|181184.3|181054.3|181198.8|181068.8|181204.1|181074.1|181184.3|181054.3|6
1732135020000|2024-11-20 20:37:00|181203.8|181073.8|181230.6|181140.6|181253|181143.6|181182.3|181073.8|15
1732135030000|2024-11-20 20:37:10|181229.8|181139.8|181245.4|181115.4|181245.4|181139.8|181229.8|181113.9|5
1732135040000|2024-11-20 20:37:20|181243.6|181113.6|181245.1|181115.1|181246.3|181116.3|181237.1|181107.1|12
1732135050000|2024-11-20 20:37:30|181246.9|181116.9|181249.7|181119.7|181252.2|181122.2|181243.6|181113.6|9
1732135060000|2024-11-20 20:37:40|181249.5|181119.5|181249.5|181119.5|181249.5|181119.5|181244.3|181114.3|8
1732135070000|2024-11-20 20:37:50|181248.3|181118.3|181239|181109|181248.3|181118.3|181236.3|181106.3|7
1732135080000|2024-11-20 20:38:00|181236|181106|181235.6|181105.6|181242|181129|181219|181104.7|12
1732135090000|2024-11-20 20:38:10|181234.2|181104.2|181235.2|181105.2|181235.6|181105.6|181233.6|181103.6|4
1732135100000|2024-11-20 20:38:20|181233.9|181103.9|181229.7|181099.7|181233.9|181103.9|181223.1|181093.1|6
1732135110000|2024-11-20 20:38:30|181232.5|181102.5|181232.5|181102.5|181232.5|181102.5|181232.5|181102.5|1
1732135120000|2024-11-20 20:38:40|181229.7|181099.7|181218.7|181088.7|181229.7|181099.7|181218.7|181088.7|5
1732135130000|2024-11-20 20:38:50|181220.9|181090.9|181221.6|181091.6|181221.6|181091.6|181220.9|181090.9|2
1732135140000|2024-11-20 20:39:00|181219|181089|181221.2|181091.2|181221.2|181091.2|181217.8|181087.8|4
1732135150000|2024-11-20 20:39:10|181221.9|181091.9|181215.8|181085.8|181223.4|181093.4|181213.8|181083.8|6
1732135160000|2024-11-20 20:39:20|181212.1|181082.1|181214.6|181084.6|181214.6|181084.6|181212.1|181082.1|2
1732135180000|2024-11-20 20:39:40|181216.1|181086.1|181218.4|181088.4|181218.4|181088.4|181216.1|181086.1|4
1732135190000|2024-11-20 20:39:50|181217.9|181087.9|181214.6|181084.6|181217.9|181087.9|181212.9|181082.9|3
1732135200000|2024-11-20 20:40:00|181217.3|181087.3|181208.2|181078.2|181220.1|181090.1|181208.2|181078.2|9
1732135210000|2024-11-20 20:40:10|181200|181070|181193.9|181063.9|181204|181083.6|181173.6|181059.4|16
1732135220000|2024-11-20 20:40:20|181191.6|181061.6|181196.6|181066.6|181197.3|181067.3|181191.6|181061.6|4
1732135230000|2024-11-20 20:40:30|181196.5|181066.5|181195.5|181065.5|181199.8|181069.8|181195.5|181065.5|7
1732135240000|2024-11-20 20:40:40|181199|181069|181194.3|181064.3|181199|181069|181194.3|181064.3|3
1732135250000|2024-11-20 20:40:50|181191.6|181061.6|181196.5|181066.5|181198.3|181068.3|181190.8|181060.8|10
1732135260000|2024-11-20 20:41:00|181198.8|181068.8|181211.9|181081.9|181211.9|181081.9|181198.8|181068.8|11
1732135270000|2024-11-20 20:41:10|181196.6|181106.6|181224.3|181094.3|181224.3|181114.6|181196.6|181090.5|7
1732135280000|2024-11-20 20:41:20|181221.5|181091.5|181212.9|181082.9|181221.5|181091.5|181212.9|181082.9|4
1732135290000|2024-11-20 20:41:30|181209.4|181079.4|181217.7|181087.7|181217.7|181087.7|181209.4|181079.4|5
1732135300000|2024-11-20 20:41:40|181212.4|181082.4|181212.4|181082.4|181214.2|181084.2|181208.9|181078.9|4
1732135310000|2024-11-20 20:41:50|181209|181079|181201.4|181071.4|181209|181079|181201.4|181071.4|2
1732135320000|2024-11-20 20:42:00|181202.7|181072.7|181202.6|181072.6|181206.5|181076.5|181200.2|181070.2|7
1732135330000|2024-11-20 20:42:10|181198|181068|181208.6|181078.6|181208.6|181078.6|181198|181068|4
1732135340000|2024-11-20 20:42:20|181201.4|181071.4|181200.6|181070.6|181203.1|181073.1|181198.2|181068.2|8
1732135350000|2024-11-20 20:42:30|181202.6|181072.6|181201.1|181071.1|181202.6|181072.6|181201.1|181071.1|2
1732135360000|2024-11-20 20:42:40|181198.7|181068.7|181190.7|181060.7|181198.7|181068.7|181187.9|181057.9|11
1732135370000|2024-11-20 20:42:50|181188.3|181058.3|181184.8|181054.8|181188.3|181058.3|181184.8|181054.8|2
1732135380000|2024-11-20 20:43:00|181184.5|181054.5|181180.1|181050.1|181184.5|181054.5|181177.3|181047.3|7
1732135390000|2024-11-20 20:43:10|181181.4|181051.4|181179.4|181049.4|181181.4|181051.4|181179.4|181049.4|2
1732135400000|2024-11-20 20:43:20|181182.6|181052.6|181193.2|181063.2|181194|181064|181182.6|181052.6|6
1732135410000|2024-11-20 20:43:30|181195.8|181065.8|181221.2|181091.2|181224.3|181094.3|181195.8|181065.8|12
1732135420000|2024-11-20 20:43:40|181223.4|181093.4|181226.4|181096.4|181230.9|181100.9|181222|181092|7
1732135430000|2024-11-20 20:43:50|181225.9|181095.9|181223|181093|181225.9|181095.9|181219.7|181089.7|9
1732135440000|2024-11-20 20:44:00|181210.6|181080.6|181200.9|181070.9|181210.6|181080.6|181200.9|181070.9|6
1732135450000|2024-11-20 20:44:10|181203.6|181073.6|181209.8|181079.8|181213.2|181083.2|181203.6|181073.6|10
1732135460000|2024-11-20 20:44:20|181208|181078|181201.6|181071.6|181208.7|181078.7|181201.6|181071.6|3
1732135470000|2024-11-20 20:44:30|181198.5|181068.5|181196.7|181066.7|181198.5|181068.5|181196.7|181066.7|4
1732135480000|2024-11-20 20:44:40|181192.5|181062.5|181194.8|181064.8|181196.8|181066.8|181192.5|181062.5|3
1732135490000|2024-11-20 20:44:50|181197|181067|181200.9|181070.9|181201.7|181071.7|181197|181067|4
1732135500000|2024-11-20 20:45:00|181198.4|181068.4|181202.9|181072.9|181202.9|181072.9|181195.1|181065.1|7
1732135510000|2024-11-20 20:45:10|181200.4|181070.4|181193.4|181063.4|181200.4|181070.4|181183.7|181053.7|13
1732135520000|2024-11-20 20:45:20|181191.4|181061.4|181197.3|181067.3|181198.3|181068.3|181177.4|181047.4|18
1732135530000|2024-11-20 20:45:30|181199.8|181069.8|181202.4|181072.4|181202.4|181072.4|181199.8|181069.8|3
1732135540000|2024-11-20 20:45:40|181200.3|181070.3|181201.1|181071.1|181205.6|181075.6|181200.3|181070.3|6
1732135550000|2024-11-20 20:45:50|181206.9|181076.9|181203.3|181073.3|181206.9|181076.9|181202.3|181072.3|4
1732135560000|2024-11-20 20:46:00|181202.6|181072.6|181200.8|181070.8|181202.6|181072.6|181197.9|181067.9|7
1732135570000|2024-11-20 20:46:10|181200.1|181070.1|181196.2|181066.2|181200.1|181070.1|181196.2|181066.2|2
1732135580000|2024-11-20 20:46:20|181193.4|181063.4|181194.7|181064.7|181195.4|181065.4|181193.4|181063.4|3
1732135590000|2024-11-20 20:46:30|181196.2|181066.2|181202.7|181072.7|181202.7|181072.7|181196.2|181066.2|2
1732135600000|2024-11-20 20:46:40|181204.2|181074.2|181220|181090|181222.3|181092.3|181201.5|181071.5|8
1732135610000|2024-11-20 20:46:50|181222.9|181092.9|181223.3|181093.3|181229.9|181099.9|181221.2|181091.2|8
1732135620000|2024-11-20 20:47:00|181223|181093|181229|181099|181232.8|181102.8|181222.8|181092.8|10
1732135630000|2024-11-20 20:47:10|181224.8|181094.8|181224.3|181094.3|181228.3|181098.3|181224.3|181094.3|3
1732135640000|2024-11-20 20:47:20|181222.8|181092.8|181219.6|181089.6|181237.7|181107.7|181219.6|181089.6|8
1732135660000|2024-11-20 20:47:40|181218.8|181088.8|181222.6|181092.6|181227.1|181097.1|181218.8|181088.8|6
1732135670000|2024-11-20 20:47:50|181220.2|181090.2|181240.7|181110.7|181242.5|181112.5|181220.2|181090.2|10
1732135680000|2024-11-20 20:48:00|181244.7|181114.7|181245.5|181115.5|181250|181120|181244.7|181114.7|9
1732135690000|2024-11-20 20:48:10|181247.2|181117.2|181238.1|181108.1|181247.2|181117.2|181238.1|181108.1|4
1732135700000|2024-11-20 20:48:20|181230.3|181100.3|181234.4|181104.4|181238.4|181108.4|181230.3|181100.3|9
1732135710000|2024-11-20 20:48:30|181232.1|181102.1|181219.4|181089.4|181233.9|181103.9|181219.4|181089.4|10
1732135720000|2024-11-20 20:48:40|181216.2|181086.2|181208.9|181078.9|181216.2|181086.2|181208.9|181078.9|6
1732135730000|2024-11-20 20:48:50|181206.4|181076.4|181195.7|181065.7|181206.4|181076.4|181194.7|181064.7|7
1732135740000|2024-11-20 20:49:00|181193.3|181063.3|181200.5|181070.5|181204.5|181074.5|181187.8|181057.8|15
1732135750000|2024-11-20 20:49:10|181214.3|181084.3|181220.5|181090.5|181225|181117.2|181207.2|181084.3|6
1732135760000|2024-11-20 20:49:20|181223.6|181093.6|181234.9|181104.9|181234.9|181104.9|181223.6|181093.6|7
1732135770000|2024-11-20 20:49:30|181238.4|181108.4|181232|181102|181238.4|181108.4|181229.5|181099.5|10
1732135780000|2024-11-20 20:49:40|181234.7|181104.7|181234.7|181104.7|181234.7|181104.7|181234.7|181104.7|1
1732135790000|2024-11-20 20:49:50|181232.4|181102.4|181232.4|181102.4|181232.4|181102.4|181232.4|181102.4|1
1732135800000|2024-11-20 20:50:00|181234.9|181104.9|181232.3|181102.3|181234.9|181104.9|181230.2|181100.2|9
1732135810000|2024-11-20 20:50:10|181229.5|181099.5|181215.1|181085.1|181229.5|181099.5|181208.8|181078.8|8
1732135820000|2024-11-20 20:50:20|181216.6|181086.6|181212.8|181082.8|181223.1|181093.1|181212.3|181082.3|11
1732135830000|2024-11-20 20:50:30|181214.5|181084.5|181213.5|181083.5|181215.3|181085.3|181212.5|181082.5|6
1732135840000|2024-11-20 20:50:40|181209.9|181079.9|181209.9|181079.9|181209.9|181079.9|181209.9|181079.9|1
1732135850000|2024-11-20 20:50:50|181202.7|181072.7|181207.4|181077.4|181207.4|181077.4|181202.7|181072.7|2
1732135860000|2024-11-20 20:51:00|181199.2|181069.2|181221.8|181091.8|181224.6|181094.6|181199.2|181069.2|9
1732135870000|2024-11-20 20:51:10|181219.8|181089.8|181235.3|181105.3|181235.3|181105.3|181219.8|181089.8|8
1732135880000|2024-11-20 20:51:20|181236.8|181106.8|181237.3|181107.3|181239.7|181109.7|181236.8|181106.8|4
1732135890000|2024-11-20 20:51:30|181236.6|181106.6|181231|181101|181236.6|181106.6|181231|181101|4
1732135900000|2024-11-20 20:51:40|181230.2|181100.2|181225.1|181095.1|181230.2|181100.2|181221.4|181091.4|7
1732135910000|2024-11-20 20:51:50|181227.7|181097.7|181224.7|181094.7|181227.7|181097.7|181224.7|181094.7|3
1732135920000|2024-11-20 20:52:00|181219.7|181089.7|181224.9|181094.9|181228.4|181098.4|181219.7|181089.7|6
1732135940000|2024-11-20 20:52:20|181227.9|181097.9|181233|181103|181233|181103|181227.9|181097.9|2
1732135950000|2024-11-20 20:52:30|181237.1|181107.1|181238.3|181108.3|181241.3|181111.3|181236.8|181106.8|8
1732135960000|2024-11-20 20:52:40|181235.3|181105.3|181233.1|181103.1|181235.3|181105.3|181233.1|181103.1|2
1732135970000|2024-11-20 20:52:50|181234.6|181104.6|181234.8|181104.8|181236.8|181106.8|181229.8|181099.8|8
1732135980000|2024-11-20 20:53:00|181233.8|181103.8|181231.9|181101.9|181235.6|181105.6|181230.4|181100.4|6
1732135990000|2024-11-20 20:53:10|181229.1|181099.1|181228.9|181098.9|181229.1|181099.1|181227.4|181097.4|3
1732136000000|2024-11-20 20:53:20|181230.1|181100.1|181211.7|181081.7|181230.1|181100.1|181211.7|181081.7|6
1732136010000|2024-11-20 20:53:30|181212.9|181082.9|181214.4|181084.4|181214.4|181084.4|181212.9|181082.9|2
1732136020000|2024-11-20 20:53:40|181212.4|181082.4|181213.4|181083.4|181215.1|181085.1|181212.4|181082.4|3
1732136030000|2024-11-20 20:53:50|181207.9|181077.9|181210.9|181080.9|181210.9|181080.9|181207.9|181077.9|2
1732136040000|2024-11-20 20:54:00|181213.4|181083.4|181209|181079|181213.4|181083.4|181205.6|181075.6|5
1732136050000|2024-11-20 20:54:10|181209.2|181079.2|181207.8|181077.8|181209.2|181079.2|181203.2|181073.2|5
1732136060000|2024-11-20 20:54:20|181204.6|181074.6|181205.5|181075.5|181208.6|181078.6|181204.6|181074.6|5
1732136070000|2024-11-20 20:54:30|181209.8|181079.8|181221.2|181091.2|181223.2|181093.2|181209.8|181079.8|9
1732136080000|2024-11-20 20:54:40|181223.7|181093.7|181221.7|181091.7|181223.7|181093.7|181221.7|181091.7|2
1732136090000|2024-11-20 20:54:50|181222.2|181092.2|181212.2|181082.2|181222.2|181092.2|181212.2|181082.2|4
1732136100000|2024-11-20 20:55:00|181215.2|181085.2|181218.1|181088.1|181218.1|181088.1|181215.2|181085.2|2
1732136110000|2024-11-20 20:55:10|181218.9|181088.9|181217.3|181087.3|181218.9|181088.9|181215.3|181085.3|3
1732136120000|2024-11-20 20:55:20|181209.5|181079.5|181213.5|181083.5|181213.5|181083.5|181209.2|181079.2|4
1732136130000|2024-11-20 20:55:30|181210.8|181080.8|181213|181083|181213|181083|181210.3|181080.3|5
1732136140000|2024-11-20 20:55:40|181208.9|181078.9|181218.9|181088.9|181218.9|181088.9|181208.9|181078.9|5
1732136150000|2024-11-20 20:55:50|181214.7|181084.7|181198.4|181108.4|181214.7|181108.4|181196.8|181084.7|3
1732136160000|2024-11-20 20:56:00|181200.4|181110.4|181255.7|181125.7|181262.6|181132.6|181200.4|181107.1|14
1732136170000|2024-11-20 20:56:10|181257.9|181127.9|181257.4|181127.4|181259.4|181129.4|181257.4|181127.4|5
1732136180000|2024-11-20 20:56:20|181258.9|181128.9|181259.6|181129.6|181259.6|181129.6|181257.4|181127.4|3
1732136190000|2024-11-20 20:56:30|181258.1|181128.1|181252.5|181122.5|181258.1|181128.1|181252.5|181122.5|5
1732136210000|2024-11-20 20:56:50|181254.7|181124.7|181256.7|181126.7|181260.4|181130.4|181254.7|181124.7|6
1732136220000|2024-11-20 20:57:00|181258.5|181128.5|181258.5|181128.5|181258.5|181128.5|181258.5|181128.5|1
1732136230000|2024-11-20 20:57:10|181250.9|181120.9|181240.9|181110.9|181250.9|181120.9|181235.1|181105.1|8
1732136240000|2024-11-20 20:57:20|181241.1|181111.1|181244.9|181114.9|181245.7|181115.7|181239.1|181109.1|9
1732136250000|2024-11-20 20:57:30|181237.9|181107.9|181238.9|181108.9|181238.9|181108.9|181237.9|181107.9|3
1732136260000|2024-11-20 20:57:40|181237.4|181107.4|181229.1|181099.1|181237.4|181107.4|181223.4|181093.4|7
1732136270000|2024-11-20 20:57:50|181226.4|181096.4|181222|181092|181226.4|181096.4|181216.8|181086.8|8
1732136280000|2024-11-20 20:58:00|181216.1|181086.1|181211|181081|181218.3|181088.3|181211|181081|10
1732136290000|2024-11-20 20:58:10|181210.7|181080.7|181202.7|181072.7|181210.7|181080.7|181202.7|181072.7|4
1732136300000|2024-11-20 20:58:20|181204.2|181074.2|181201.8|181071.8|181204.4|181074.4|181195.2|181065.2|11
1732136310000|2024-11-20 20:58:30|181200.8|181070.8|181191.9|181061.9|181205|181075|181187.7|181057.7|10
1732136320000|2024-11-20 20:58:40|181195.9|181065.9|181190.1|181100.1|181195.9|181104.3|181188.6|181058.9|14
1732136330000|2024-11-20 20:58:50|181189.4|181099.4|181192.4|181102.4|181193.2|181103.2|181189.4|181099.4|3
1732136340000|2024-11-20 20:59:00|181196.2|181106.2|181205.7|181115.7|181206.5|181116.5|181196.2|181106.2|6
1732136350000|2024-11-20 20:59:10|181205|181115|181195.2|181105.2|181205|181115|181195.2|181105.2|5
1732136360000|2024-11-20 20:59:20|181191.7|181101.7|181208.3|181078.3|181209.1|181101.8|181186.8|181077.6|10
1732136370000|2024-11-20 20:59:30|181206.8|181076.8|181210.6|181080.6|181210.6|181080.6|181206.3|181076.3|5
1732136380000|2024-11-20 20:59:40|181208.4|181078.4|181210.6|181080.6|181213.1|181083.1|181208.4|181078.4|15
1732136390000|2024-11-20 20:59:50|181212.6|181082.6|181206.5|181076.5|181212.6|181082.6|181205.5|181075.5|15
1732136400000|2024-11-20 21:00:00|181203.9|181073.9|181209.1|181079.1|181209.1|181094.4|181176|181073.9|11
1732136410000|2024-11-20 21:00:10|181212.3|181082.3|181197.9|181067.9|181212.3|181082.3|181195.1|181065.1|17
1732136420000|2024-11-20 21:00:20|181190.2|181060.2|181197.4|181067.4|181197.4|181067.4|181190.2|181060.2|7
1732136430000|2024-11-20 21:00:30|181200.2|181070.2|181200.2|181070.2|181200.2|181070.2|181200.2|181070.2|1
1732136440000|2024-11-20 21:00:40|181198.4|181068.4|181200.6|181070.6|181200.6|181070.6|181198.4|181068.4|2
1732136450000|2024-11-20 21:00:50|181196.7|181066.7|181196|181066|181202.4|181072.4|181193.4|181063.4|14
1732136460000|2024-11-20 21:01:00|181193.7|181063.7|181202.2|181072.2|181202.2|181072.2|181193.7|181063.7|13
1732136470000|2024-11-20 21:01:10|181198.4|181068.4|181193.9|181063.9|181198.4|181068.4|181191.2|181061.2|9
1732136480000|2024-11-20 21:01:20|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|181195.1|181065.1|1
1732136490000|2024-11-20 21:01:30|181196.7|181066.7|181195.4|181065.4|181196.7|181066.7|181193.9|181063.9|3
1732136500000|2024-11-20 21:01:40|181192.9|181062.9|181190.8|181060.8|181192.9|181062.9|181190.8|181060.8|2
1732136510000|2024-11-20 21:01:50|181192.3|181062.3|181195.3|181065.3|181195.3|181065.3|181189.8|181059.8|6
1732136520000|2024-11-20 21:02:00|181196.8|181066.8|181208.3|181078.3|181211.6|181081.6|181196.8|181066.8|13
1732136540000|2024-11-20 21:02:20|181205.8|181075.8|181199.1|181069.1|181205.8|181075.8|181198.6|181068.6|7
1732136550000|2024-11-20 21:02:30|181201.6|181071.6|181207.3|181077.3|181207.3|181077.3|181201.6|181071.6|5
1732136560000|2024-11-20 21:02:40|181209.6|181079.6|181232.6|181102.6|181242.4|181112.4|181208.1|181078.1|10
1732136570000|2024-11-20 21:02:50|181229.5|181099.5|181225.2|181095.2|181229.5|181099.5|181225.2|181095.2|2
1732136590000|2024-11-20 21:03:10|181222.8|181092.8|181184.5|181054.5|181222.8|181092.8|181184.5|181054.5|19
1732136600000|2024-11-20 21:03:20|181186.8|181056.8|181198.3|181068.3|181198.3|181068.3|181186.8|181056.8|7
1732136610000|2024-11-20 21:03:30|181197.3|181067.3|181199.9|181069.9|181203.3|181073.3|181196.2|181066.2|6
1732136620000|2024-11-20 21:03:40|181201.2|181071.2|181205|181075|181205|181075|181198.2|181068.2|6
1732136630000|2024-11-20 21:03:50|181203.2|181073.2|181206.2|181076.2|181206.2|181076.2|181200.7|181070.7|21
1732136640000|2024-11-20 21:04:00|181208.9|181078.9|181206.6|181076.6|181209.6|181079.6|181203.6|181073.6|7
1732136650000|2024-11-20 21:04:10|181205.1|181075.1|181205.1|181075.1|181207.1|181077.1|181204.9|181074.9|6
1732136660000|2024-11-20 21:04:20|181203.8|181073.8|181207.3|181077.3|181209.6|181079.6|181202.6|181072.6|11
1732136670000|2024-11-20 21:04:30|181207.5|181077.5|181199|181069|181207.5|181077.5|181196.9|181066.9|3
1732136680000|2024-11-20 21:04:40|181196.4|181066.4|181197|181067|181197.9|181067.9|181196.4|181066.4|3
1732136690000|2024-11-20 21:04:50|181202.5|181072.5|181204.8|181074.8|181204.8|181074.8|181202.5|181072.5|2
1732136700000|2024-11-20 21:05:00|181202.6|181072.6|181202.4|181072.4|181204.3|181074.3|181197.4|181067.4|4
1732136710000|2024-11-20 21:05:10|181198.9|181068.9|181202.4|181072.4|181202.4|181072.4|181198.9|181068.9|2
1732136720000|2024-11-20 21:05:20|181204.8|181074.8|181192.9|181062.9|181206.1|181076.1|181184.8|181054.8|9
1732136730000|2024-11-20 21:05:30|181195.6|181065.6|181197|181067|181199.8|181069.8|181193.6|181063.6|4
1732136740000|2024-11-20 21:05:40|181194.3|181064.3|181190.5|181060.5|181194.3|181064.3|181189|181059|3
1732136750000|2024-11-20 21:05:50|181190.6|181060.6|181254.5|181124.5|181272.7|181142.7|181190.6|181060.6|10
1732136760000|2024-11-20 21:06:00|181285.9|181084.3|181254.4|181124.4|181285.9|181129.1|181254.4|181084.3|3
1732136770000|2024-11-20 21:06:10|181257.4|181127.4|181265.2|181135.2|181265.2|181135.2|181257.4|181127.4|14
1732136790000|2024-11-20 21:06:30|181253.1|181123.1|181254.4|181124.4|181260.2|181130.2|181253.1|181123.1|3
1732136800000|2024-11-20 21:06:40|181259.7|181129.7|181243.4|181113.4|181259.7|181129.7|181242|181112|6
1732136810000|2024-11-20 21:06:50|181240.5|181110.5|181232.9|181102.9|181240.5|181110.5|181232.9|181102.9|3
1732136820000|2024-11-20 21:07:00|181226.4|181096.4|181226.4|181096.4|181226.4|181096.4|181226.4|181096.4|1
1732136840000|2024-11-20 21:07:20|181223.9|181093.9|181221.4|181091.4|181223.9|181093.9|181221.4|181091.4|2
1732136860000|2024-11-20 21:07:40|181217.7|181087.7|181230.4|181100.4|181232.4|181102.4|181217.7|181087.7|6
1732136880000|2024-11-20 21:08:00|181230.2|181100.2|181230.2|181100.2|181230.2|181100.2|181230.2|181100.2|1
1732136890000|2024-11-20 21:08:10|181235.2|181105.2|181232.4|181102.4|181235.2|181105.2|181232.4|181102.4|2
1732136900000|2024-11-20 21:08:20|181232.5|181102.5|181230.7|181100.7|181232.5|181102.5|181230.7|181100.7|2
1732136910000|2024-11-20 21:08:30|181224.7|181094.7|181228.7|181098.7|181228.7|181098.7|181224.7|181094.7|6
1732136920000|2024-11-20 21:08:40|181231.4|181101.4|181237.7|181107.7|181237.7|181107.7|181231.4|181101.4|4
1732136960000|2024-11-20 21:09:20|181217.5|181127.5|181237.7|181107.7|181237.7|181127.5|181217.5|181107.7|2
1732136970000|2024-11-20 21:09:30|181237|181107|181237|181107|181237|181107|181237|181107|1
1732137030000|2024-11-20 21:10:30|181235|181105|181237.7|181107.7|181237.7|181107.7|181235|181105|2
1732137040000|2024-11-20 21:10:40|181235.2|181105.2|181237.2|181107.2|181237.2|181107.2|181235.2|181105.2|2
1732137050000|2024-11-20 21:10:50|181239.7|181109.7|181241.5|181111.5|181244|181114|181239.7|181109.7|3
1732137060000|2024-11-20 21:11:00|181239|181109|181239|181109|181239|181109|181239|181109|1
1732137070000|2024-11-20 21:11:10|181238.9|181108.9|181238.9|181108.9|181238.9|181108.9|181238.9|181108.9|1
1732137090000|2024-11-20 21:11:30|181236.2|181106.2|181227.1|181097.1|181236.2|181106.2|181227.1|181097.1|3
1732137110000|2024-11-20 21:11:50|181224.8|181094.8|181212.7|181082.7|181224.8|181094.8|181212.7|181082.7|3
1732137120000|2024-11-20 21:12:00|181212.8|181082.8|181215.8|181085.8|181215.8|181085.8|181212.8|181082.8|2
1732137130000|2024-11-20 21:12:10|181214.8|181084.8|181214.8|181084.8|181214.8|181084.8|181214.8|181084.8|1
1732137140000|2024-11-20 21:12:20|181210.2|181080.2|181208.8|181078.8|181210.2|181080.2|181207|181077|3
1732137150000|2024-11-20 21:12:30|181207.8|181077.8|181207.8|181077.8|181207.8|181077.8|181207.8|181077.8|1
1732137160000|2024-11-20 21:12:40|181206.8|181076.8|181196.7|181066.7|181206.8|181076.8|181196.7|181066.7|3
1732137210000|2024-11-20 21:13:30|181190.3|181060.3|181190.3|181060.3|181190.3|181060.3|181190.3|181060.3|1
1732137230000|2024-11-20 21:13:50|181193.1|181063.1|181193.1|181063.1|181193.1|181063.1|181193.1|181063.1|1
1732137250000|2024-11-20 21:14:10|181190.5|181060.5|181190.5|181060.5|181190.5|181060.5|181190.5|181060.5|1
1732137280000|2024-11-20 21:14:40|181189.5|181059.5|181189.5|181059.5|181189.5|181059.5|181189.5|181059.5|1
1732137290000|2024-11-20 21:14:50|181192.3|181062.3|181201.7|181071.7|181201.7|181071.7|181192.3|181062.3|3
1732137300000|2024-11-20 21:15:00|181200.7|181070.7|181211.4|181081.4|181213.2|181083.2|181200.7|181070.7|6
1732137310000|2024-11-20 21:15:10|181206.7|181076.7|181210|181080|181215|181085|181206.7|181076.7|9
1732137320000|2024-11-20 21:15:20|181199.2|181069.2|181203.7|181073.7|181203.7|181073.7|181199.2|181069.2|3
1732137330000|2024-11-20 21:15:30|181191.2|181061.2|181186.6|181056.6|181192.4|181062.4|181186.1|181056.1|6
1732137340000|2024-11-20 21:15:40|181189.7|181059.7|181198.3|181068.3|181201.5|181071.5|181189.7|181059.7|4
1732137350000|2024-11-20 21:15:50|181196.6|181066.6|181192.6|181062.6|181196.6|181066.6|181192.6|181062.6|2
1732137360000|2024-11-20 21:16:00|181183.8|181053.8|181185.2|181055.2|181185.2|181055.2|181183.2|181053.2|3
1732137370000|2024-11-20 21:16:10|181187.4|181057.4|181187.4|181057.4|181190.2|181060.2|181187.4|181057.4|5
1732137390000|2024-11-20 21:16:30|181190.2|181060.2|181189.2|181059.2|181192.8|181062.8|181189.2|181059.2|3
1732137420000|2024-11-20 21:17:00|181188.2|181058.2|181188.2|181058.2|181188.2|181058.2|181188.2|181058.2|1
1732137440000|2024-11-20 21:17:20|181186.2|181056.2|181187.2|181057.2|181187.2|181057.2|181186.2|181056.2|2
1732137450000|2024-11-20 21:17:30|181184.7|181054.7|181189|181059|181189|181059|181180.7|181050.7|3
1732137460000|2024-11-20 21:17:40|181191.5|181061.5|181191.2|181061.2|181191.5|181061.5|181189.2|181059.2|3
1732137470000|2024-11-20 21:17:50|181189|181059|181191.7|181061.7|181193.7|181063.7|181189|181059|4
1732137490000|2024-11-20 21:18:10|181194.9|181064.9|181205.3|181075.3|181205.3|181075.3|181194.9|181064.9|3
1732137530000|2024-11-20 21:18:50|181202.3|181072.3|181198.8|181068.8|181202.3|181072.3|181198.8|181068.8|3
1732137540000|2024-11-20 21:19:00|181203|181073|181203|181073|181203|181073|181203|181073|1
1732137570000|2024-11-20 21:19:30|181197.4|181067.4|181197.4|181067.4|181197.4|181067.4|181197.4|181067.4|1
1732137590000|2024-11-20 21:19:50|181199.4|181069.4|181215.2|181085.2|181215.2|181085.2|181199.4|181069.4|3
1732137600000|2024-11-20 21:20:00|181210.7|181080.7|181209.7|181079.7|181210.7|181080.7|181209.7|181079.7|2
1732137610000|2024-11-20 21:20:10|181212.7|181082.7|181203.1|181073.1|181212.7|181082.7|181202.1|181072.1|5
1732137620000|2024-11-20 21:20:20|181207.3|181077.3|181223.1|181093.1|181223.1|181093.1|181207.3|181077.3|6
1732137630000|2024-11-20 21:20:30|181226|181096|181253|181123|181253|181123|181226|181096|7
1732137640000|2024-11-20 21:20:40|181251.5|181121.5|181251.5|181121.5|181251.5|181121.5|181251.5|181121.5|1
1732137650000|2024-11-20 21:20:50|181254.6|181124.6|181252.4|181122.4|181255.6|181125.6|181247.5|181117.5|11
1732137660000|2024-11-20 21:21:00|181259.8|181129.8|181234.8|181104.8|181259.8|181129.8|181232.8|181102.8|4
1732137670000|2024-11-20 21:21:10|181243.1|181113.1|181234.8|181104.8|181243.1|181113.1|181234.8|181104.8|3
1732137680000|2024-11-20 21:21:20|181244.6|181114.6|181244.6|181114.6|181244.6|181114.6|181244.6|181114.6|1
1732137700000|2024-11-20 21:21:40|181252.3|181122.3|181250.7|181120.7|181252.3|181122.3|181244.2|181114.2|5
1732137710000|2024-11-20 21:21:50|181244.4|181114.4|181245.4|181115.4|181245.4|181115.4|181239.7|181109.7|5
1732137720000|2024-11-20 21:22:00|181242.7|181112.7|181247.3|181117.3|181247.3|181117.3|181237.2|181107.2|7
1732137730000|2024-11-20 21:22:10|181228|181098|181228|181098|181228|181098|181228|181098|1
1732137740000|2024-11-20 21:22:20|181230|181100|181233.4|181103.4|181233.4|181103.4|181230|181100|3
1732137750000|2024-11-20 21:22:30|181228.4|181098.4|181231.5|181101.5|181231.5|181101.5|181225.7|181095.7|4
1732137760000|2024-11-20 21:22:40|181221.5|181091.5|181225.2|181095.2|181225.2|181095.2|181221.5|181091.5|2
1732137770000|2024-11-20 21:22:50|181226.2|181096.2|181229.6|181099.6|181229.6|181099.6|181226.2|181096.2|2
1732137780000|2024-11-20 21:23:00|181226.9|181096.9|181194.5|181064.5|181226.9|181096.9|181194.5|181064.5|2
1732137790000|2024-11-20 21:23:10|181194.6|181064.6|181183.8|181053.8|181194.6|181064.6|181183.8|181053.8|3
1732137840000|2024-11-20 21:24:00|181224.6|181016.6|181224.6|181016.6|181224.6|181016.6|181224.6|181016.6|1
1732137850000|2024-11-20 21:24:10|181183.8|181053.8|181183.8|181053.8|181183.8|181053.8|181183.8|181053.8|1
1732137860000|2024-11-20 21:24:20|181181.3|181051.3|181183.1|181053.1|181183.3|181053.3|181181.3|181051.3|5
1732137870000|2024-11-20 21:24:30|181184.1|181054.1|181185.1|181055.1|181185.1|181055.1|181184.1|181054.1|2
1732137890000|2024-11-20 21:24:50|181184.3|181054.3|181184.4|181054.4|181185.8|181055.8|181184.3|181054.3|4
1732137910000|2024-11-20 21:25:10|181181.4|181051.4|181149.9|181019.9|181181.4|181051.4|181146.6|181016.6|5
1732137920000|2024-11-20 21:25:20|181147.9|181017.9|181144.1|181014.1|181147.9|181017.9|181127.9|180997.9|8
1732137930000|2024-11-20 21:25:30|181140.6|181010.6|181139|181009|181140.6|181010.6|181137.8|181007.8|5
1732137940000|2024-11-20 21:25:40|181142.3|181012.3|181150.4|181020.4|181152.9|181022.9|181142.3|181012.3|7
1732137950000|2024-11-20 21:25:50|181152.9|181022.9|181149.6|181019.6|181152.9|181022.9|181144.4|181014.4|13
1732137960000|2024-11-20 21:26:00|181152.1|181022.1|181157.5|181027.5|181160|181030|181150.6|181020.6|10
1732137970000|2024-11-20 21:26:10|181160|181030|181164|181034|181173.3|181043.3|181160|181030|8
1732137990000|2024-11-20 21:26:30|181167.1|181037.1|181160.8|181030.8|181167.1|181037.1|181155.5|181025.5|5
1732138000000|2024-11-20 21:26:40|181158.6|181028.6|181155.1|181025.1|181158.6|181028.6|181155.1|181025.1|3
1732138010000|2024-11-20 21:26:50|181154.1|181024.1|181150.9|181020.9|181154.1|181024.1|181148.4|181018.4|4
1732138020000|2024-11-20 21:27:00|181153.6|181023.6|181153.6|181023.6|181153.6|181023.6|181153.6|181023.6|1
1732138030000|2024-11-20 21:27:10|181154.8|181024.8|181154.8|181024.8|181154.8|181024.8|181154.8|181024.8|1
1732138040000|2024-11-20 21:27:20|181154.9|181024.9|181150.9|181020.9|181154.9|181024.9|181150.9|181020.9|2
1732138050000|2024-11-20 21:27:30|181150.8|181020.8|181147.8|181017.8|181152.1|181022.1|181141.5|181011.5|6
1732138060000|2024-11-20 21:27:40|181145|181015|181142.3|181012.3|181145|181015|181142.3|181012.3|2
1732138070000|2024-11-20 21:27:50|181143.8|181013.8|181150.6|181020.6|181150.6|181020.6|181143.8|181013.8|4
1732138080000|2024-11-20 21:28:00|181159.1|181029.1|181159.8|181029.8|181159.8|181029.8|181156.8|181026.8|3
1732138120000|2024-11-20 21:28:40|181112.9|180982.9|181131.5|181001.5|181145.7|181015.7|181112.9|180982.9|9
1732138130000|2024-11-20 21:28:50|181129.5|180999.5|181131.4|181001.4|181131.4|181001.4|181125.6|180995.6|9
1732138140000|2024-11-20 21:29:00|181125.6|180995.6|181123.7|180993.7|181125.6|180995.6|181121.1|180991.1|10
1732138150000|2024-11-20 21:29:10|181126.4|180996.4|181129.7|180999.7|181129.7|180999.7|181126.4|180996.4|4
1732138160000|2024-11-20 21:29:20|181127.7|180997.7|181131.7|181001.7|181131.7|181001.7|181124.9|180994.9|5
1732138170000|2024-11-20 21:29:30|181129.7|180999.7|181132.7|181002.7|181132.7|181002.7|181129.7|180999.7|4
1732138180000|2024-11-20 21:29:40|181135.3|181005.3|181142.8|181012.8|181142.8|181012.8|181135.3|181005.3|4
1732138200000|2024-11-20 21:30:00|181143.9|181013.9|181149.9|181019.9|181152.7|181022.7|181143.7|181013.7|8
1732138210000|2024-11-20 21:30:10|181146.5|181016.5|181154|181024|181154|181024|181146.5|181016.5|5
1732138220000|2024-11-20 21:30:20|181162.8|181032.8|181177.8|181047.8|181180.8|181050.8|181160.5|181030.5|8
1732138230000|2024-11-20 21:30:30|181176.1|181046.1|181179.1|181049.1|181179.1|181049.1|181176.1|181046.1|2
1732138240000|2024-11-20 21:30:40|181178.4|181048.4|181182.1|181052.1|181183.6|181053.6|181169.6|181039.6|6
1732138260000|2024-11-20 21:31:00|181188.1|181058.1|181189.5|181059.5|181189.5|181059.5|181186.5|181056.5|3
1732138280000|2024-11-20 21:31:20|181188.3|181058.3|181191.7|181061.7|181192.2|181062.2|181186.5|181056.5|10
1732138320000|2024-11-20 21:32:00|181193|181063|181193|181063|181193|181063|181193|181063|1
1732138330000|2024-11-20 21:32:10|181292.9|180962.7|181180.6|181050.6|181292.9|181050.6|181179.4|180962.7|3
1732138340000|2024-11-20 21:32:20|181181.8|181051.8|181202.6|181072.6|181208.7|181078.7|181181.8|181051.8|10
1732138350000|2024-11-20 21:32:30|181201.7|181071.7|181200|181070|181201.7|181071.7|181189.3|181059.3|3
1732138390000|2024-11-20 21:33:10|181275.1|180970.8|181196.5|181066.5|181275.1|181066.5|181186.5|180970.8|3
1732138430000|2024-11-20 21:33:50|181271|180964|181196.5|181066.5|181271|181066.5|181196.5|180964|2
1732138440000|2024-11-20 21:34:00|181186.7|181056.7|181186.4|181056.4|181197.4|181067.4|181186.4|181056.4|3
1732138460000|2024-11-20 21:34:20|181197.4|181067.4|181197.4|181067.4|181197.4|181067.4|181197.4|181067.4|1
1732138510000|2024-11-20 21:35:10|181197.2|181067.2|181184.6|181054.6|181197.2|181067.2|181184.6|181054.6|2
1732138520000|2024-11-20 21:35:20|181183.8|181053.8|181198.5|181068.5|181198.5|181068.5|181183.6|181053.6|3
1732138530000|2024-11-20 21:35:30|181197.1|181067.1|181197.1|181067.1|181197.1|181067.1|181197.1|181067.1|1
1732138560000|2024-11-20 21:36:00|181276.5|180965.1|181203.7|181073.7|181276.5|181073.7|181203.7|180965.1|2
1732138580000|2024-11-20 21:36:20|181207.5|181077.5|181207.5|181077.5|181207.5|181077.5|181207.5|181077.5|1
1732138610000|2024-11-20 21:36:50|181208.1|181078.1|181244|181036.6|181259.6|181078.1|181208.1|180992.7|10
1732138620000|2024-11-20 21:37:00|181260|181039|181254.9|181051.8|181262|181077|181207|181039|9
1732138630000|2024-11-20 21:37:10|181255.6|181054.4|181227.6|181097.6|181262.3|181097.6|181227.6|181054.4|4
1732138640000|2024-11-20 21:37:20|181223.3|181093.3|181223.3|181093.3|181223.3|181093.3|181223.3|181093.3|1
1732138650000|2024-11-20 21:37:30|181220.7|181090.7|181220.6|181090.6|181220.7|181090.7|181220.6|181090.6|2
1732138660000|2024-11-20 21:37:40|181221.7|181091.7|181221.7|181091.7|181221.7|181091.7|181221.7|181091.7|1
1732138690000|2024-11-20 21:38:10|181221.6|181091.6|181221.6|181091.6|181221.6|181091.6|181221.6|181091.6|1
1732138700000|2024-11-20 21:38:20|181221.7|181091.7|181221.7|181091.7|181221.7|181091.7|181221.7|181091.7|1
1732138720000|2024-11-20 21:38:40|181221.6|181091.6|181221.6|181091.6|181221.6|181091.6|181221.6|181091.6|1
1732138730000|2024-11-20 21:38:50|181328.9|180986.9|181328.9|180986.9|181328.9|180986.9|181328.9|180986.9|1
1732138740000|2024-11-20 21:39:00|181330.3|180988.3|181330.3|180988.3|181330.3|180988.3|181330.3|180988.3|1
1732138750000|2024-11-20 21:39:10|181222.1|181092.1|181222.1|181092.1|181222.1|181092.1|181222.1|181092.1|1
1732138780000|2024-11-20 21:39:40|181222.2|181092.2|181330.4|180988.4|181330.4|181092.2|181222.2|180988.4|2
1732138790000|2024-11-20 21:39:50|181222.2|181092.2|181222.2|181092.2|181222.2|181092.2|181222.2|181092.2|1
1732138800000|2024-11-20 21:40:00|181223.2|181093.2|181230.2|181100.2|181230.2|181100.2|181223.2|181093.2|2
1732138820000|2024-11-20 21:40:20|181231.1|181101.1|181325.5|181117.8|181325.5|181168.1|181231.1|181101.1|4
1732138830000|2024-11-20 21:40:30|181328.8|181112.5|181319.5|181116.3|181328.8|181119.8|181319.5|181112.5|3
1732138840000|2024-11-20 21:40:40|181321.2|181117.8|181323.8|181122|181333.5|181124.8|181321.2|181113.9|7
1732138850000|2024-11-20 21:40:50|181326.6|181121.7|181338.4|181118.9|181338.4|181121.7|181326.6|181118.9|3
1732138860000|2024-11-20 21:41:00|181322.6|181112.9|181316.1|181108.2|181322.6|181116.7|181313.5|181098|4
1732138880000|2024-11-20 21:41:20|181312.6|181111|181275|181072.4|181312.6|181145.9|181271.6|181058.7|7
1732138890000|2024-11-20 21:41:30|181275.2|181072.2|181275.2|181068.8|181275.2|181072.2|181275.2|181068.8|2
1732138900000|2024-11-20 21:41:40||181068.9||181068.9||181068.9||181068.9|1
1732138920000|2024-11-20 21:42:00|181348.1|181006.1|181348.1|181006.1|181348.1|181006.1|181348.1|181006.1|1
1732138930000|2024-11-20 21:42:10|181275.2|181068.9|181275.2|181068.9|181275.2|181068.9|181275.2|181068.9|1
1732138940000|2024-11-20 21:42:20|181277.3|181065.3|181277.3|181065.3|181277.3|181065.3|181277.3|181065.3|1
1732138950000|2024-11-20 21:42:30|181242.1|181029|181239.3|181027.4|181242.1|181029|181239.3|181027.4|2
1732138960000|2024-11-20 21:42:40|181242.6||181242.6||181242.6||181242.6||1
1732139000000|2024-11-20 21:43:20|181247.1|181026.5|181277.6|181051.4|181284.9|181056.2|181247.1|181026.5|5
1732139010000|2024-11-20 21:43:30|181272.9|181053|181264.3|181053|181272.9|181053|181264.3|181053|2
1732139020000|2024-11-20 21:43:40|181264.1|181053.1|181264.1|181053.1|181264.1|181053.1|181264.1|181053.1|1
1732139030000|2024-11-20 21:43:50||181053.2||181053.2||181053.2||181053.2|1
1732139050000|2024-11-20 21:44:10|181264||181264||181264||181264||1
1732139060000|2024-11-20 21:44:20|181263.9|181053.3|181271.7|181045.4|181271.7|181053.3|181263.9|181045.4|2
1732139070000|2024-11-20 21:44:30|181263.1|181053|181263.1|181053|181263.1|181053|181263.1|181053|1
1732139080000|2024-11-20 21:44:40|181263|181053.2|181263|181053.2|181263|181053.2|181263|181053.2|1
1732139090000|2024-11-20 21:44:50|181262.9||181262.9||181262.9||181262.9||1
1732139100000|2024-11-20 21:45:00|181291.7|181026.9|181294|181025.3|181294.4|181026.9|181289.7|181021.1|6
1732139120000|2024-11-20 21:45:20|181296.9|181022.4|181283.8|181011.1|181296.9|181022.4|181283.8|181009.3|4
1732139140000|2024-11-20 21:45:40|181267.3|180999.4|181267.4|180997.5|181267.4|180999.4|181267.3|180997.5|2
1732139160000|2024-11-20 21:46:00|181270.8|180990.8|181256.9|180985.5|181282.1|180991.3|181256.9|180985.5|4
1732139170000|2024-11-20 21:46:10|181260.2||181260.2||181260.2||181260.2||1
1732139210000|2024-11-20 21:46:50|181262.3|180982.4|181264.1|180983.2|181264.1|180983.2|181262.3|180982.4|2
1732139220000|2024-11-20 21:47:00|181263.7|180982.7|181257.6|180981.9|181263.7|180987.9|181257.6|180981.9|5
1732139230000|2024-11-20 21:47:10|181258.1|180980.3|181258.1|180980.3|181258.1|180980.3|181258.1|180980.3|1
1732139280000|2024-11-20 21:48:00|181257.9|180982.1|181257.9|180982.1|181257.9|180982.1|181257.9|180982.1|1
1732139300000|2024-11-20 21:48:20|181253.5|180984.4|181254.8|180978.5|181254.8|180984.4|181253.5|180978.5|4
1732139320000|2024-11-20 21:48:40|181246.8|180974.5|181235.7|180967|181246.8|180974.5|181235.7|180965.4|4
1732139330000|2024-11-20 21:48:50|181234.5|180967.4|181234.5|180967.4|181234.5|180967.4|181234.5|180967.4|1
1732139350000|2024-11-20 21:49:10|181148.5|181058.5|181254.1|180981.9|181283.2|181058.5|181148.5|180969.8|12
1732139360000|2024-11-20 21:49:20|181254.7|180981.8|181293.3|181023.7|181324|181120.8|181250.8|180981.8|14
1732139370000|2024-11-20 21:49:30|181290.7|181012.4|181252.5|181001.1|181303.2|181091.2|181252.5|180998.2|12
1732139380000|2024-11-20 21:49:40|181253.8|181006.5|181263.6|180997.7|181293.5|181127.4|181250.9|180988.3|12
1732139390000|2024-11-20 21:49:50|181259.8|180998.4|181259.8|180998.4|181259.8|180998.4|181259.8|180998.4|1
1732139400000|2024-11-20 21:50:00|181275.5|180990.9|181320|181092|181352.1|181121|181204|180956.9|39
1732139410000|2024-11-20 21:50:10|181231|180975.4|181320|180990|181354.3|181131.5|181218.5|180975.2|40
1732139420000|2024-11-20 21:50:20|181349|181092|181287.5|180985.6|181407.7|181098|181217|180974.7|40
1732139430000|2024-11-20 21:50:30|181221|180981.8|181338.9|180996.9|181338.9|181099|181217.5|180974.2|40
1732139440000|2024-11-20 21:50:40|181225|180984|181290.4|180996.8|181411.7|181098|181220|180981.6|40
1732139450000|2024-11-20 21:50:50|181221|180991.7|181320|180981.4|181398.7|181098|181221|180979.8|40
1732139460000|2024-11-20 21:51:00|181331.5|180989.5|181316|180984.2|181348.1|181098|181216|180979.6|40
1732139470000|2024-11-20 21:51:10|181219|181089|181331.3|180990.5|181400.7|181098|181219|180976.9|40
1732139480000|2024-11-20 21:51:20|181306|180984.2|181221|180987.9|181349.6|181104|181206|180981|39
1732139490000|2024-11-20 21:51:30|181320|181098|181218|181088|181418.3|181098|181216|180973.4|38
1732139500000|2024-11-20 21:51:40|181316|181092|181224.5|181094.5|181415.7|181098|181220|180977.6|35
1732139510000|2024-11-20 21:51:50|181221|180978.5|181353.7|181098|181419|181117|181217|180972.5|32
1732139520000|2024-11-20 21:52:00|181225|181095|181225|180977.5|181416.7|181098|181218|180977.5|37
1732139530000|2024-11-20 21:52:10|181331.2|180989.2|181323.4|180986.8|181411.7|181094.5|181212.5|180977.8|38
1732139540000|2024-11-20 21:52:20|181225|180981.1|181293|180998|181338.4|181106.5|181217.5|180977.1|39
1732139550000|2024-11-20 21:52:30|181221|180990.6|181226.5|181096.5|181366.6|181098|181219.5|180977.2|40
1732139560000|2024-11-20 21:52:40|181320|180990.8|181227|180983|181336.9|181099|181220|180979|40
1732139570000|2024-11-20 21:52:50|181335.9|180993.9|181338.7|180996.7|181360|181099.5|181218|180976.7|34
1732139580000|2024-11-20 21:53:00|181227|181097|181223|181093|181335.9|181101|181219|180973.5|37
1732139590000|2024-11-20 21:53:10|181225|180983.5|181225|181095|181341.6|181098|181221|180977.1|39
1732139600000|2024-11-20 21:53:20|181219.5|181089.5|181221.5|181091.5|181415|181100|181218|180977|39
1732139610000|2024-11-20 21:53:30|181225|180982|181227|180979.7|181419.7|181098|181220|180979.6|39
1732139620000|2024-11-20 21:53:40|181320|180984.6|181237|180981.5|181354|181098|181220|180977.1|38
1732139630000|2024-11-20 21:53:50|181222.5|181092.5|181299|181089|181336.6|181098|181221.5|180977.6|38
1732139640000|2024-11-20 21:54:00|181223.5|181093.5|181302.5|180990.6|181409.7|181098|181219.5|180977.5|36
1732139650000|2024-11-20 21:54:10|181226|180983.5|181316|180978.6|181413|181098.5|181216|180974.6|40
1732139660000|2024-11-20 21:54:20|181229|181099|181353.1|181011.1|181353.1|181099|181213.5|180977.1|39
1732139670000|2024-11-20 21:54:30|181228.5|181098.5|181326.6|180988.7|181348.1|181098.5|181221|180978.2|39
1732139680000|2024-11-20 21:54:40|181306|180978.8|181227.5|181097.5|181420.3|181098|181220|180978.8|40
1732139690000|2024-11-20 21:54:50|181305|180979.8|181226|181096|181336.2|181098.5|181222|180977.2|38
1732139700000|2024-11-20 21:55:00|181314|180992.3|181221|181091|181403|181103|181221|180990.8|40
1732139710000|2024-11-20 21:55:10|181377|181035|181288.3|180996|181409.3|181099|181220.5|180989.5|40
1732139720000|2024-11-20 21:55:20|181372.7|181030.7|181326.6|181002.8|181375|181098|181225.5|180988.2|40
1732139730000|2024-11-20 21:55:30|181298.4|181001.9|181307.2|181006.8|181377|181098|181225|180996.1|40
1732139740000|2024-11-20 21:55:40|181225.5|181095.5|181301.4|181000.9|181375.7|181102.5|181224|180984.3|39
1732139750000|2024-11-20 21:55:50|181228|180989.5|181227.5|181097.5|181374|181098|181221.5|180989.5|40
1732139760000|2024-11-20 21:56:00|181341.4|180999.4|181228|181098|181373.7|181098|181220|180989.5|40
1732139770000|2024-11-20 21:56:10|181346.4|181004.4|181345.3|181003.3|181373.7|181104.5|181222.5|180989.5|40
1732139780000|2024-11-20 21:56:20|181326|180997.6|181237|180984.3|181373.7|181098|181224.5|180984.3|39
1732139790000|2024-11-20 21:56:30|181346|181004|181423.7|181088|181423.7|181097|181226|180984.3|40
1732139800000|2024-11-20 21:56:40|181346|181004|181342.2|181000.2|181373.7|181099|181226|180984.3|40
1732139810000|2024-11-20 21:56:50|181226.5|181096.5|181373.7|181031.7|181412.3|181105|181226|180984.3|40
1732139820000|2024-11-20 21:57:00|181318.8|180998.6|181316|180989.5|181419.3|181098.5|181222.5|180984.3|40
1732139830000|2024-11-20 21:57:10|181312.6|180998.7|181232|180985.5|181373.7|181095|181217.5|180980.3|40
1732139840000|2024-11-20 21:57:20|181371.7|181029.7|181313.8|180996.2|181372.4|181093|181223|180980.3|40
1732139850000|2024-11-20 21:57:30|181320|181084|181343.4|181001.4|181410.7|181094|181218.5|180981.7|40
1732139860000|2024-11-20 21:57:40|181304.7|180998.3|181343|181001|181372.4|181094.5|181223|180981.7|40
1732139870000|2024-11-20 21:57:50|181223|181093|181340.7|180998.7|181372.4|181093|181219.5|180982.8|40
1732139880000|2024-11-20 21:58:00|181314.3|180991.7|181342|181000|181370.4|181092|181216.5|180977.7|40
1732139890000|2024-11-20 21:58:10|181317.2|180991.4|181328.4|180989.6|181370.4|181091|181215|180977.7|39
1732139900000|2024-11-20 21:58:20|181219|181089|181316.5|180991.5|181370.4|181093.5|181215.5|180977.7|40
1732139910000|2024-11-20 21:58:30|181320|181078|181342.4|181000.4|181370.4|181093|181220|180977.7|40
1732139920000|2024-11-20 21:58:40|181320|181078|181370.4|181028.4|181370.4|181100|181217|180977.7|40
1732139930000|2024-11-20 21:58:50|181362.7|181078|181341.7|180999.7|181385|181093|181219|180982.8|40
1732139940000|2024-11-20 21:59:00|181320|181078|181337.7|180995.7|181370.4|181092|181216|180977.7|40
1732139950000|2024-11-20 21:59:10|181421|181079|181335.7|180993.7|181421|181093|181215|180977.7|40
1732139960000|2024-11-20 21:59:20|181218|181088|181338.7|180996.7|181370.4|181094.5|181217|180977.7|40
1732139970000|2024-11-20 21:59:30|181333.1|180991.1|181331.8|180989.8|181427.8|181093.5|181219|180927.5|40
1732139980000|2024-11-20 21:59:40|181324.8|180982.8|181298.6|180956.6|181449.5|181107.5|181218|180927.5|40
1732139990000|2024-11-20 21:59:50|181344.5|181002.5|181335.7|180993.7|181446|181104|181247.5|180905.5|28
1732140000000|2024-11-20 22:00:00|181231.4|180889.4|181343.9|181001.9|181343.9|181001.9|181231.4|180889.4|3
1732140030000|2024-11-20 22:00:30|181338.1|180996.1|181338.1|180996.1|181338.1|180996.1|181338.1|180996.1|1
1732140060000|2024-11-20 22:01:00|181343.9|181001.9|181332.4|180990.4|181343.9|181001.9|181332.4|180990.4|2
1732140120000|2024-11-20 22:02:00|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|1
1732141210000|2024-11-20 22:20:10|181382|181040|181382|181040|181382|181040|181382|181040|1
1732141270000|2024-11-20 22:21:10|181384.2|181042.2|181384.2|181042.2|181384.2|181042.2|181384.2|181042.2|1
1732141310000|2024-11-20 22:21:50|181384.5|181042.5|181383.8|181041.8|181384.5|181042.5|181383.8|181041.8|2
1732141340000|2024-11-20 22:22:20|181385.8|181043.8|181385.8|181043.8|181385.8|181043.8|181385.8|181043.8|1
1732141360000|2024-11-20 22:22:40|181385.5|181043.5|181385.5|181043.5|181385.5|181043.5|181385.5|181043.5|1
1732141370000|2024-11-20 22:22:50|181385|181043|181385|181043|181385|181043|181385|181043|1
1732141430000|2024-11-20 22:23:50|181384.2|181042.2|181384.2|181042.2|181384.2|181042.2|181384.2|181042.2|1
1732141480000|2024-11-20 22:24:40|181385|181043|181385.5|181043.5|181385.5|181043.5|181385|181043|2
1732141500000|2024-11-20 22:25:00|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|1
1732141520000|2024-11-20 22:25:20|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|1
1732141620000|2024-11-20 22:27:00|181382.8|181040.8|181382.8|181040.8|181382.8|181040.8|181382.8|181040.8|1
1732141680000|2024-11-20 22:28:00|181383.8|181041.8|181383.8|181041.8|181383.8|181041.8|181383.8|181041.8|1
1732141760000|2024-11-20 22:29:20|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|1
1732141800000|2024-11-20 22:30:00|181384.2|181042.2|181386.7|181044.7|181386.7|181044.7|181384.2|181042.2|2
1732141860000|2024-11-20 22:31:00|181384.8|181042.8|181384.8|181042.8|181384.8|181042.8|181384.8|181042.8|1
1732141910000|2024-11-20 22:31:50|181333.4|180991.4|181314.3|180972.3|181333.4|180991.4|181308.6|180966.6|5
1732141920000|2024-11-20 22:32:00|181314.7|180972.7|181310.5|180968.5|181322.9|180980.9|181310.5|180968.5|4
1732141930000|2024-11-20 22:32:10|181322.2|180980.2|181393.9|181051.9|181393.9|181051.9|181322.2|180980.2|2
1732142600000|2024-11-20 22:43:20|181396|181054|181396|181054|181396|181054|181396|181054|1
1732143600000|2024-11-20 23:00:00|181392.2|181050.2|181396|181054|181396|181054|181392.2|181050.2|2
1732143610000|2024-11-20 23:00:10|181389.5|181047.5|181399.5|181057.5|181399.5|181057.5|181383.3|181041.3|5
1732143630000|2024-11-20 23:00:30|181400|181058|181397.7|181055.7|181400|181058|181397.7|181055.7|2
1732143640000|2024-11-20 23:00:40|181398.3|181056.3|181400.5|181058.5|181402|181060|181398.3|181056.3|3
1732143650000|2024-11-20 23:00:50|181399|181057|181384.5|181042.5|181414|181072|181384.5|181042.5|6
1732143660000|2024-11-20 23:01:00|181385|181043|181451.2|181109.2|181457|181115|181385|181043|7
1732143670000|2024-11-20 23:01:10|181449.5|181107.5|181400|181058|181449.5|181107.5|181399.7|181057.7|4
1732143680000|2024-11-20 23:01:20|181400.3|181058.3|181401.2|181059.2|181401.2|181059.2|181400.3|181058.3|2
1732143690000|2024-11-20 23:01:30|181400|181058|181399|181057|181400|181058|181398.5|181056.5|5
1732143700000|2024-11-20 23:01:40|181399.7|181057.7|181408|181066|181408|181066|181399.7|181057.7|2
1732143710000|2024-11-20 23:01:50|181409|181067|181409|181067|181409|181067|181409|181067|1
1732143720000|2024-11-20 23:02:00|181408|181066|181405|181063|181408|181066|181405|181063|4
1732143730000|2024-11-20 23:02:10|181406|181064|181406.5|181064.5|181406.5|181064.5|181406|181064|2
1732143740000|2024-11-20 23:02:20|181406|181064|181404.5|181062.5|181406|181064|181402.5|181060.5|5
1732143750000|2024-11-20 23:02:30|181407|181065|181409.5|181067.5|181409.5|181067.5|181403.5|181061.5|6
1732143760000|2024-11-20 23:02:40|181408.5|181066.5|181411|181069|181411|181069|181408.5|181066.5|2
1732143770000|2024-11-20 23:02:50|181412|181070|181412|181070|181412|181070|181412|181070|1
1732143780000|2024-11-20 23:03:00|181401.3|181059.3|181398.8|181056.8|181402.2|181060.2|181398.8|181056.8|7
1732143790000|2024-11-20 23:03:10|181398.5|181056.5|181400|181058|181400.4|181058.4|181398.5|181056.5|3
1732143800000|2024-11-20 23:03:20|181397|181055|181400|181058|181400|181058|181397|181055|2
1732143810000|2024-11-20 23:03:30|181408|181066|181410|181068|181410|181068|181408|181066|2
1732143820000|2024-11-20 23:03:40|181401|181059|181409|181067|181410|181068|181401|181059|4
1732143830000|2024-11-20 23:03:50|181413|181071|181412|181070|181413|181071|181412|181070|2
1732143840000|2024-11-20 23:04:00|181413.5|181071.5|181413|181071|181413.5|181071.5|181413|181071|2
1732143850000|2024-11-20 23:04:10|181414|181072|181414|181072|181414|181072|181414|181072|1
1732143860000|2024-11-20 23:04:20|181415.5|181073.5|181415.5|181073.5|181415.5|181073.5|181415.5|181073.5|1
1732143870000|2024-11-20 23:04:30|181414|181072|181413.5|181071.5|181414|181072|181413.5|181071.5|2
1732143880000|2024-11-20 23:04:40|181411|181069|181410|181068|181411|181069|181410|181068|2
1732143890000|2024-11-20 23:04:50|181412.5|181070.5|181412.5|181070.5|181412.5|181070.5|181412.5|181070.5|1
1732143900000|2024-11-20 23:05:00|181412|181070|181412|181070|181412|181070|181412|181070|1
1732143920000|2024-11-20 23:05:20|181413.5|181071.5|181413.5|181071.5|181413.5|181071.5|181413.5|181071.5|1
1732143940000|2024-11-20 23:05:40|181412|181070|181412|181070|181412|181070|181412|181070|1
1732143950000|2024-11-20 23:05:50|181413.5|181071.5|181413.5|181071.5|181413.5|181071.5|181413.5|181071.5|1
1732143990000|2024-11-20 23:06:30|181399.4|181057.4|181399.4|181057.4|181399.4|181057.4|181399.4|181057.4|1
1732144000000|2024-11-20 23:06:40|181412|181070|181416.5|181074.5|181416.5|181074.5|181412|181070|3
1732144010000|2024-11-20 23:06:50|181414|181072|181414|181072|181414|181072|181414|181072|1
1732144030000|2024-11-20 23:07:10|181413|181071|181413|181071|181413|181071|181413|181071|1
1732144040000|2024-11-20 23:07:20|181414|181072|181414|181072|181414|181072|181414|181072|1
1732144060000|2024-11-20 23:07:40|181412.5|181070.5|181364|181022|181412.5|181070.5|181361.4|181019.4|8
1732144080000|2024-11-20 23:08:00|181361.4|181019.4|181364.5|181022.5|181367.5|181025.5|181361.4|181019.4|4
1732144100000|2024-11-20 23:08:20|181376.5|181034.5|181376.5|181034.5|181376.5|181034.5|181376.5|181034.5|1
1732144120000|2024-11-20 23:08:40|181377.5|181035.5|181364.9|181022.9|181377.5|181035.5|181364.9|181022.9|2
1732144130000|2024-11-20 23:08:50|181364.5|181022.5|181364.5|181022.5|181364.5|181022.5|181364.5|181022.5|1
1732144150000|2024-11-20 23:09:10|181375|181033|181373.5|181031.5|181375|181033|181373.5|181031.5|2
1732144160000|2024-11-20 23:09:20|181374|181032|181374|181032|181374|181032|181374|181032|1
1732144200000|2024-11-20 23:10:00|181364.8|181022.8|181364.8|181022.8|181364.8|181022.8|181364.8|181022.8|1
1732144260000|2024-11-20 23:11:00|181374.5|181032.5|181374.5|181032.5|181374.5|181032.5|181374.5|181032.5|1
1732144270000|2024-11-20 23:11:10|181375|181033|181375|181033|181375|181033|181375|181033|1
1732144300000|2024-11-20 23:11:40|181382|181040|181363.2|181021.2|181382|181040|181363.2|181021.2|6
1732144310000|2024-11-20 23:11:50|181363.5|181021.5|181363.3|181021.3|181363.5|181021.5|181363.3|181021.3|2
1732144320000|2024-11-20 23:12:00|181363|181021|181363.5|181021.5|181363.5|181021.5|181362.5|181020.5|3
1732144330000|2024-11-20 23:12:10|181363.2|181021.2|181374.5|181032.5|181376|181034|181363.2|181021.2|3
1732144340000|2024-11-20 23:12:20|181375.5|181033.5|181375.5|181033.5|181375.5|181033.5|181375.5|181033.5|1
1732144370000|2024-11-20 23:12:50|181361.8|181019.8|181361.8|181019.8|181361.8|181019.8|181361.8|181019.8|1
1732144390000|2024-11-20 23:13:10|181375|181033|181375|181033|181375|181033|181375|181033|1
1732144420000|2024-11-20 23:13:40|181361.8|181019.8|181375.5|181033.5|181375.5|181033.5|181361.8|181019.8|3
1732144430000|2024-11-20 23:13:50|181376.5|181034.5|181374|181032|181376.5|181034.5|181374|181032|2
1732144440000|2024-11-20 23:14:00|181375|181033|181364|181022|181375|181033|181364|181022|2
1732144470000|2024-11-20 23:14:30|181358.5|181016.5|181358.5|181016.5|181358.5|181016.5|181358.5|181016.5|1
1732144490000|2024-11-20 23:14:50|181361.8|181019.8|181361.8|181019.8|181361.8|181019.8|181361.8|181019.8|1
1732144510000|2024-11-20 23:15:10|181388.9|181046.9|181374.2|181032.2|181430|181088|181374.2|181032.2|6
1732144520000|2024-11-20 23:15:20|181373.4|181031.4|181373.9|181031.9|181373.9|181031.9|181373.4|181031.4|2
1732144530000|2024-11-20 23:15:30|181374.2|181032.2|181375.2|181033.2|181375.2|181033.2|181374.2|181032.2|3
1732144540000|2024-11-20 23:15:40|181376.2|181034.2|181375|181033|181376.2|181034.2|181375|181033|3
1732144550000|2024-11-20 23:15:50|181383|181041|181382|181040|181383|181041|181379.5|181037.5|5
1732144560000|2024-11-20 23:16:00|181383|181041|181384.5|181042.5|181384.5|181042.5|181383|181041|2
1732144570000|2024-11-20 23:16:10|181385.5|181043.5|181374.9|181032.9|181385.5|181043.5|181374.9|181032.9|5
1732144590000|2024-11-20 23:16:30|181374.7|181032.7|181374.7|181032.7|181374.7|181032.7|181374.7|181032.7|1
1732144600000|2024-11-20 23:16:40|181375.4|181033.4|181375.4|181033.4|181375.4|181033.4|181375.4|181033.4|1
1732144610000|2024-11-20 23:16:50|181384|181042|181380.5|181038.5|181384|181042|181380.5|181038.5|3
1732144620000|2024-11-20 23:17:00|181380|181038|181380|181038|181380|181038|181380|181038|1
1732144630000|2024-11-20 23:17:10|181382|181040|181381.5|181039.5|181382|181040|181381.5|181039.5|2
1732144650000|2024-11-20 23:17:30|181383|181041|181383|181041|181383|181041|181383|181041|1
1732144660000|2024-11-20 23:17:40|181381.5|181039.5|181381.5|181039.5|181381.5|181039.5|181381.5|181039.5|1
1732144700000|2024-11-20 23:18:20|181373|181031|181373|181031|181373|181031|181373|181031|1
1732144710000|2024-11-20 23:18:30|181372.9|181030.9|181372.9|181030.9|181372.9|181030.9|181372.9|181030.9|1
1732144720000|2024-11-20 23:18:40|181373|181031|181373|181031|181373|181031|181373|181031|1
1732144740000|2024-11-20 23:19:00|181372.9|181030.9|181372.9|181030.9|181372.9|181030.9|181372.9|181030.9|1
1732144750000|2024-11-20 23:19:10|181373|181031|181373|181031|181373|181031|181373|181031|1
1732144760000|2024-11-20 23:19:20|181372.9|181030.9|181372.9|181030.9|181372.9|181030.9|181372.9|181030.9|1
1732144780000|2024-11-20 23:19:40|181373|181031|181383|181041|181383|181041|181373|181031|3
1732144790000|2024-11-20 23:19:50|181380.5|181038.5|181380.5|181038.5|181380.5|181038.5|181380.5|181038.5|1
1732144800000|2024-11-20 23:20:00|181381|181039|181381|181039|181381|181039|181381|181039|1
1732144830000|2024-11-20 23:20:30|181373|181031|181373|181031|181373|181031|181373|181031|1
1732144840000|2024-11-20 23:20:40|181363.5|181021.5|181346.5|181004.5|181363.5|181021.5|181346.5|181004.5|2
1732144850000|2024-11-20 23:20:50|181363|181021|181366|181024|181366|181024|181363|181021|2
1732144860000|2024-11-20 23:21:00|181340.5|180998.5|181362.5|181020.5|181362.5|181020.5|181340.5|180998.5|4
1732144870000|2024-11-20 23:21:10|181363|181021|181339.5|180997.5|181363|181021|181339.5|180997.5|4
1732144880000|2024-11-20 23:21:20|181341|180999|181341|180999|181341|180999|181341|180999|1
1732144890000|2024-11-20 23:21:30|181348.5|181006.5|181366|181024|181366|181024|181348.5|181006.5|3
1732144900000|2024-11-20 23:21:40|181375.5|181033.5|181362.5|181020.5|181380.5|181038.5|181352.5|181010.5|4
1732144910000|2024-11-20 23:21:50|181361.5|181019.5|181352.5|181010.5|181366.5|181024.5|181352.5|181010.5|5
1732144920000|2024-11-20 23:22:00|181351|181009|181350.5|181008.5|181351.5|181009.5|181350.5|181008.5|3
1732144930000|2024-11-20 23:22:10|181360.5|181018.5|181363.5|181021.5|181363.5|181021.5|181350.5|181008.5|3
1732144940000|2024-11-20 23:22:20|181364.5|181022.5|181364.5|181022.5|181364.5|181022.5|181364.5|181022.5|1
1732144950000|2024-11-20 23:22:30|181364|181022|181379.5|181037.5|181379.5|181037.5|181350|181008|7
1732144960000|2024-11-20 23:22:40|181378.5|181036.5|181378.5|181036.5|181378.5|181036.5|181378.5|181036.5|1
1732144970000|2024-11-20 23:22:50|181377.5|181035.5|181377.5|181035.5|181378.5|181036.5|181377.5|181035.5|3
1732144990000|2024-11-20 23:23:10|181368.5|181026.5|181368.5|181026.5|181368.5|181026.5|181368.5|181026.5|1
1732145000000|2024-11-20 23:23:20|181389|181047|181351|181009|181389|181047|181351|181009|6
1732145010000|2024-11-20 23:23:30|181352|181010|181352|181010|181352|181010|181352|181010|1
1732145020000|2024-11-20 23:23:40|181351|181009|181359|181017|181359|181017|181351|181009|2
1732145030000|2024-11-20 23:23:50|181356|181014|181359|181017|181359|181017|181351|181009|3
1732145040000|2024-11-20 23:24:00|181356.5|181014.5|181351|181009|181356.5|181014.5|181351|181009|2
1732145060000|2024-11-20 23:24:20|181354.5|181012.5|181363.5|181021.5|181363.5|181021.5|181354.5|181012.5|3
1732145070000|2024-11-20 23:24:30|181361|181019|181361.5|181019.5|181361.5|181019.5|181361|181019|2
1732145080000|2024-11-20 23:24:40|181370|181028|181385.5|181043.5|181385.5|181043.5|181370|181028|2
1732145090000|2024-11-20 23:24:50|181383|181041|181383|181041|181383|181041|181383|181041|1
1732145100000|2024-11-20 23:25:00|181385|181043|181385|181043|181385|181043|181385|181043|1
1732145110000|2024-11-20 23:25:10|181375.7|181033.7|181375.7|181033.7|181375.7|181033.7|181375.7|181033.7|1
1732145120000|2024-11-20 23:25:20|181376|181034|181376|181034|181376|181034|181376|181034|1
1732145130000|2024-11-20 23:25:30|181376.3|181034.3|181376.3|181034.3|181376.3|181034.3|181376.3|181034.3|1
1732145140000|2024-11-20 23:25:40|181375.7|181033.7|181375|181033|181375.7|181033.7|181375|181033|2
1732145150000|2024-11-20 23:25:50|181386|181044|181385.5|181043.5|181386|181044|181385.5|181043.5|2
1732145160000|2024-11-20 23:26:00|181388|181046|181386.5|181044.5|181388|181046|181386.5|181044.5|2
1732145170000|2024-11-20 23:26:10|181386|181044|181370.5|181028.5|181386|181044|181370.5|181028.5|2
1732145180000|2024-11-20 23:26:20|181387.5|181045.5|181344.5|181002.5|181387.5|181045.5|181344.5|181002.5|3
1732145190000|2024-11-20 23:26:30|181360.5|181018.5|181385.5|181043.5|181385.5|181043.5|181355.5|181013.5|5
1732145200000|2024-11-20 23:26:40|181384.5|181042.5|181388.5|181046.5|181388.5|181046.5|181384.5|181042.5|2
1732145220000|2024-11-20 23:27:00|181389|181047|181385|181043|181389|181047|181385|181043|2
1732145230000|2024-11-20 23:27:10|181372|181030|181371|181029|181372|181030|181371|181029|2
1732145240000|2024-11-20 23:27:20|181390|181048|181376.5|181034.5|181390|181048|181376.5|181034.5|2
1732145250000|2024-11-20 23:27:30|181375.5|181033.5|181373.5|181031.5|181375.5|181033.5|181373.5|181031.5|2
1732145260000|2024-11-20 23:27:40|181374|181032|181375|181033|181375|181033|181372.5|181030.5|3
1732145270000|2024-11-20 23:27:50|181373.5|181031.5|181373.5|181031.5|181373.5|181031.5|181342|181000|3
1732145290000|2024-11-20 23:28:10|181374|181032|181365.5|181023.5|181374|181032|181345.5|181003.5|4
1732145310000|2024-11-20 23:28:30|181363.5|181021.5|181364.5|181022.5|181364.5|181022.5|181363.5|181021.5|2
1732145320000|2024-11-20 23:28:40|181359.5|181017.5|181374.5|181032.5|181374.5|181032.5|181350|181008|5
1732145330000|2024-11-20 23:28:50|181373.5|181031.5|181385.5|181043.5|181385.5|181043.5|181373.5|181031.5|3
1732145340000|2024-11-20 23:29:00|181387|181045|181387|181045|181387|181045|181387|181045|1
1732145350000|2024-11-20 23:29:10|181384.5|181042.5|181385|181043|181385|181043|181384.5|181042.5|2
1732145360000|2024-11-20 23:29:20|181386|181044|181386|181044|181386|181044|181386|181044|1
1732145370000|2024-11-20 23:29:30|181383.5|181041.5|181384.5|181042.5|181384.5|181042.5|181383.5|181041.5|2
1732145380000|2024-11-20 23:29:40|181385.5|181043.5|181385.5|181043.5|181385.5|181043.5|181385.5|181043.5|1
1732145390000|2024-11-20 23:29:50|181381|181039|181386.5|181044.5|181388|181046|181370|181028|5
1732145400000|2024-11-20 23:30:00|181385.5|181043.5|181345|181003|181385.5|181043.5|181345|181003|8
1732145410000|2024-11-20 23:30:10|181343|181001|181371|181029|181374|181032|181343|181001|5
1732145420000|2024-11-20 23:30:20|181373|181031|181374.5|181032.5|181374.5|181032.5|181361.5|181019.5|5
1732145430000|2024-11-20 23:30:30|181346|181004|181372|181030|181374.5|181032.5|181346|181004|4
1732145440000|2024-11-20 23:30:40|181374.5|181032.5|181373|181031|181374.5|181032.5|181373|181031|2
1732145450000|2024-11-20 23:30:50|181375.5|181033.5|181375.5|181033.5|181375.5|181033.5|181375.5|181033.5|1
1732145460000|2024-11-20 23:31:00|181374|181032|181370.5|181028.5|181374|181032|181370.5|181028.5|3
1732145470000|2024-11-20 23:31:10|181343|181001|181367.9|181025.9|181367.9|181025.9|181338.5|180996.5|7
1732145480000|2024-11-20 23:31:20|181364.5|181022.5|181365.4|181023.4|181365.4|181023.4|181364.5|181022.5|2
1732145490000|2024-11-20 23:31:30|181365.7|181023.7|181365.7|181023.7|181366|181024|181365.7|181023.7|3
1732145500000|2024-11-20 23:31:40|181366|181024|181370.2|181028.2|181370.2|181028.2|181365.4|181023.4|3
1732145510000|2024-11-20 23:31:50|181369.5|181027.5|181370.5|181028.5|181370.5|181028.5|181369.5|181027.5|2
1732145520000|2024-11-20 23:32:00|181369.5|181027.5|181368.5|181026.5|181369.5|181027.5|181368|181026|3
1732145530000|2024-11-20 23:32:10|181367.5|181025.5|181371.8|181029.8|181372.5|181030.5|181367.5|181025.5|6
1732145540000|2024-11-20 23:32:20|181371|181029|181371|181029|181371|181029|181371|181029|1
1732145550000|2024-11-20 23:32:30|181371.3|181029.3|181371.5|181029.5|181371.5|181029.5|181371.3|181029.3|2
1732145560000|2024-11-20 23:32:40|181371.2|181029.2|181374.5|181032.5|181374.5|181032.5|181368.5|181026.5|5
1732145570000|2024-11-20 23:32:50|181373|181031|181368|181026|181373.5|181031.5|181362|181020|7
1732145580000|2024-11-20 23:33:00|181369.5|181027.5|181371.5|181029.5|181372.5|181030.5|181368|181026|6
1732145590000|2024-11-20 23:33:10|181369|181027|181369|181027|181369|181027|181369|181027|1
1732145610000|2024-11-20 23:33:30|181379.5|181037.5|181370|181028|181395|181053|181370|181028|3
1732145620000|2024-11-20 23:33:40|181369|181027|181357|181015|181369|181027|181357|181015|3
1732145630000|2024-11-20 23:33:50|181357.5|181015.5|181368|181026|181368|181026|181356.5|181014.5|5
1732145640000|2024-11-20 23:34:00|181369|181027|181381|181039|181382|181040|181356.5|181014.5|6
1732145650000|2024-11-20 23:34:10|181380|181038|181368.5|181026.5|181380|181038|181363|181021|4
1732145660000|2024-11-20 23:34:20|181364|181022|181357|181015|181368.5|181026.5|181357|181015|6
1732145690000|2024-11-20 23:34:50|181366|181024|181366|181024|181366|181024|181366|181024|1
1732145700000|2024-11-20 23:35:00|181381.5|181039.5|181381|181039|181381.5|181039.5|181379|181037|4
1732145710000|2024-11-20 23:35:10|181383.5|181041.5|181384|181042|181384|181042|181383.5|181041.5|2
1732145720000|2024-11-20 23:35:20|181383|181041|181382|181040|181383|181041|181382|181040|2
1732145750000|2024-11-20 23:35:50|181357|181015|181358|181016|181367|181025|181357|181015|4
1732145760000|2024-11-20 23:36:00|181359|181017|181371.5|181029.5|181371.5|181029.5|181359|181017|3
1732145810000|2024-11-20 23:36:50|181376.8|181034.8|181368.5|181026.5|181376.8|181034.8|181368.5|181026.5|4
1732145820000|2024-11-20 23:37:00|181369|181027|181370|181028|181399.4|181057.4|181362.5|181020.5|9
1732145830000|2024-11-20 23:37:10|181369.7|181027.7|181404.4|181062.4|181404.4|181062.4|181369.7|181027.7|4
1732145840000|2024-11-20 23:37:20|181372.9|181030.9|181383.7|181041.7|181383.7|181041.7|181372.9|181030.9|7
1732145850000|2024-11-20 23:37:30|181383.4|181041.4|181383.4|181041.4|181383.4|181041.4|181383.4|181041.4|1
1732145860000|2024-11-20 23:37:40|181409|181067|181419.5|181077.5|181419.5|181077.5|181409|181067|6
1732145870000|2024-11-20 23:37:50|181418.5|181076.5|181386.8|181044.8|181418.5|181076.5|181386.8|181044.8|2
1732145890000|2024-11-20 23:38:10|181386.7|181044.7|181384.4|181042.4|181386.7|181044.7|181384.4|181042.4|2
1732145900000|2024-11-20 23:38:20|181384.9|181042.9|181382|181040|181387.8|181045.8|181374.7|181032.7|10
1732145910000|2024-11-20 23:38:30|181382.5|181040.5|181382.5|181040.5|181382.5|181040.5|181382.5|181040.5|1
1732145930000|2024-11-20 23:38:50|181405.5|181063.5|181404|181062|181405.5|181063.5|181404|181062|2
1732145950000|2024-11-20 23:39:10|181402.5|181060.5|181406.5|181064.5|181406.5|181064.5|181402.5|181060.5|3
1732145960000|2024-11-20 23:39:20|181407|181065|181378.7|181036.7|181407|181065|181378.7|181036.7|5
1732145970000|2024-11-20 23:39:30|181384|181042|181384|181042|181384|181042|181384|181042|1
1732145990000|2024-11-20 23:39:50|181410|181068|181411|181069|181411|181069|181410|181068|2
1732146000000|2024-11-20 23:40:00|181412.5|181070.5|181412.5|181070.5|181412.5|181070.5|181412.5|181070.5|1
1732146010000|2024-11-20 23:40:10|181410.5|181068.5|181410.5|181068.5|181410.5|181068.5|181410.5|181068.5|1
1732146040000|2024-11-20 23:40:40|181411.5|181069.5|181411.5|181069.5|181411.5|181069.5|181411.5|181069.5|1
1732146050000|2024-11-20 23:40:50|181410|181068|181410|181068|181410|181068|181410|181068|1
1732146060000|2024-11-20 23:41:00|181411|181069|181411|181069|181411|181069|181411|181069|1
1732146070000|2024-11-20 23:41:10|181417.5|181075.5|181414.5|181072.5|181419.5|181077.5|181413.5|181071.5|5
1732146080000|2024-11-20 23:41:20|181385.5|181043.5|181387.3|181045.3|181387.3|181045.3|181381.7|181039.7|5
1732146090000|2024-11-20 23:41:30|181387.9|181045.9|181388|181046|181388|181046|181386.9|181044.9|5
1732146100000|2024-11-20 23:41:40|181387.9|181045.9|181381.5|181039.5|181387.9|181045.9|181371.5|181029.5|7
1732146110000|2024-11-20 23:41:50|181381|181039|181381|181039|181381|181039|181381|181039|1
1732146120000|2024-11-20 23:42:00|181380.5|181038.5|181380.5|181038.5|181380.5|181038.5|181380.5|181038.5|1
1732146140000|2024-11-20 23:42:20|181399.5|181057.5|181402|181060|181402|181060|181399|181057|3
1732146150000|2024-11-20 23:42:30|181400|181058|181400|181058|181400|181058|181400|181058|1
1732146160000|2024-11-20 23:42:40|181380.7|181038.7|181382.5|181040.5|181383.9|181041.9|181380.7|181038.7|4
1732146200000|2024-11-20 23:43:20|181411.5|181069.5|181422|181080|181422|181080|181411.5|181069.5|2
1732146210000|2024-11-20 23:43:30|181417.5|181075.5|181413|181071|181424.5|181082.5|181413|181071|4
1732146220000|2024-11-20 23:43:40|181411.5|181069.5|181385|181043|181411.5|181069.5|181377|181035|5
1732146230000|2024-11-20 23:43:50|181386.5|181044.5|181385.4|181043.4|181388|181046|181385.2|181043.2|5
1732146240000|2024-11-20 23:44:00|181385|181043|181385|181043|181386.7|181044.7|181385|181043|4
1732146250000|2024-11-20 23:44:10|181416|181074|181417|181075|181417|181075|181416|181074|2
1732146260000|2024-11-20 23:44:20|181418.5|181076.5|181413|181071|181418.5|181076.5|181413|181071|4
1732146270000|2024-11-20 23:44:30|181414.5|181072.5|181409|181067|181414.5|181072.5|181409|181067|2
1732146280000|2024-11-20 23:44:40|181383.7|181041.7|181381.9|181039.9|181383.7|181041.7|181381.9|181039.9|4
1732146290000|2024-11-20 23:44:50|181381.7|181039.7|181382.2|181040.2|181382.2|181040.2|181381.7|181039.7|2
1732146300000|2024-11-20 23:45:00|181382|181040|181381.4|181039.4|181382.2|181040.2|181381.4|181039.4|4
1732146310000|2024-11-20 23:45:10|181381.5|181039.5|181380.7|181038.7|181403.5|181061.5|181347|181005|7
1732146320000|2024-11-20 23:45:20|181381|181039|181382.2|181040.2|181382.2|181040.2|181381|181039|2
1732146340000|2024-11-20 23:45:40|181408.5|181066.5|181405|181063|181417.5|181075.5|181405|181063|3
1732146350000|2024-11-20 23:45:50|181406.5|181064.5|181407|181065|181417.5|181075.5|181406.5|181064.5|7
1732146360000|2024-11-20 23:46:00|181408|181066|181398|181056|181418.5|181076.5|181398|181056|6
1732146370000|2024-11-20 23:46:10|181385.5|181043.5|181375.4|181033.4|181411.5|181069.5|181375.4|181033.4|12
1732146380000|2024-11-20 23:46:20|181375.7|181033.7|181375.2|181033.2|181375.9|181033.9|181375.2|181033.2|3
1732146390000|2024-11-20 23:46:30|181375.3|181033.3|181375.7|181033.7|181375.7|181033.7|181375.3|181033.3|2
1732146400000|2024-11-20 23:46:40|181375.3|181033.3|181387|181045|181387|181045|181375.3|181033.3|3
1732146410000|2024-11-20 23:46:50|181385.5|181043.5|181386|181044|181386|181044|181385.5|181043.5|2
1732146430000|2024-11-20 23:47:10|181387|181045|181376.3|181034.3|181387|181045|181376.3|181034.3|2
1732146440000|2024-11-20 23:47:20|181376.7|181034.7|181376.7|181034.7|181376.7|181034.7|181376.7|181034.7|1
1732146450000|2024-11-20 23:47:30|181370.2|181028.2|181372.2|181030.2|181375|181033|181368.3|181026.3|8
1732146470000|2024-11-20 23:47:50|181371|181029|181377.5|181035.5|181378|181036|181357.5|181015.5|4
1732146480000|2024-11-20 23:48:00|181378.5|181036.5|181378.5|181036.5|181378.5|181036.5|181378.5|181036.5|1
1732146500000|2024-11-20 23:48:20|181370|181028|181374.3|181032.3|181386.5|181044.5|181352.9|181010.9|9
1732146510000|2024-11-20 23:48:30|181374.2|181032.2|181366.2|181024.2|181374.2|181032.2|181366|181024|8
1732146520000|2024-11-20 23:48:40|181367|181025|181367.2|181025.2|181367.2|181025.2|181367|181025|2
1732146530000|2024-11-20 23:48:50|181367.5|181025.5|181368.8|181026.8|181371.2|181029.2|181367.5|181025.5|3
1732146540000|2024-11-20 23:49:00|181365.5|181023.5|181357|181015|181365.5|181023.5|181357|181015|4
1732146550000|2024-11-20 23:49:10|181357.5|181015.5|181357.5|181015.5|181357.5|181015.5|181357.5|181015.5|1
1732146560000|2024-11-20 23:49:20|181368.3|181026.3|181369.4|181027.4|181371.2|181029.2|181368.3|181026.3|5
1732146570000|2024-11-20 23:49:30|181374.5|181032.5|181373.9|181031.9|181374.5|181032.5|181366|181024|6
1732146580000|2024-11-20 23:49:40|181374|181032|181374|181032|181374|181032|181374|181032|1
1732146590000|2024-11-20 23:49:50|181374.2|181032.2|181372|181030|181374.2|181032.2|181371.2|181029.2|6
1732146600000|2024-11-20 23:50:00|181373|181031|181373.5|181031.5|181374|181032|181373|181031|3
1732146610000|2024-11-20 23:50:10|181368|181026|181389.5|181047.5|181389.5|181047.5|181359|181017|6
1732146620000|2024-11-20 23:50:20|181388.5|181046.5|181390.5|181048.5|181390.5|181048.5|181388.5|181046.5|3
1732146640000|2024-11-20 23:50:40|181389|181047|181389|181047|181389|181047|181389|181047|1
1732146650000|2024-11-20 23:50:50|181390|181048|181390|181048|181390|181048|181390|181048|1
1732146670000|2024-11-20 23:51:10|181391.5|181049.5|181392.5|181050.5|181392.5|181050.5|181391.5|181049.5|2
1732146680000|2024-11-20 23:51:20|181393.5|181051.5|181393.5|181051.5|181393.5|181051.5|181393.5|181051.5|1
1732146690000|2024-11-20 23:51:30|181392.5|181050.5|181372.5|181030.5|181392.5|181050.5|181372.5|181030.5|2
1732146700000|2024-11-20 23:51:40|181376.5|181034.5|181351.5|181009.5|181376.5|181034.5|181351|181009|7
1732146710000|2024-11-20 23:51:50|181362|181020|181372.5|181030.5|181374|181032|181351|181009|9
1732146730000|2024-11-20 23:52:10|181382|181040|181374|181032|181382|181040|181374|181032|3
1732146750000|2024-11-20 23:52:30|181380|181038|181380|181038|181380|181038|181380|181038|1
1732146760000|2024-11-20 23:52:40|181381.5|181039.5|181382.5|181040.5|181382.5|181040.5|181381.5|181039.5|2
1732146770000|2024-11-20 23:52:50|181384|181042|181384|181042|181384|181042|181384|181042|1
1732146780000|2024-11-20 23:53:00|181385|181043|181380|181038|181385|181043|181380|181038|2
1732146790000|2024-11-20 23:53:10|181350.5|181008.5|181364|181022|181373|181031|181350.5|181008.5|4
1732146800000|2024-11-20 23:53:20|181368.7|181026.7|181367.8|181025.8|181368.7|181026.7|181367.8|181025.8|2
1732146810000|2024-11-20 23:53:30|181367.5|181025.5|181367.5|181025.5|181367.5|181025.5|181367.5|181025.5|1
1732146820000|2024-11-20 23:53:40|181367.7|181025.7|181371|181029|181375.2|181033.2|181367.7|181025.7|3
1732146830000|2024-11-20 23:53:50|181383|181041|181371|181029|181383|181041|181371|181029|2
1732146840000|2024-11-20 23:54:00|181367.5|181025.5|181371|181029|181371|181029|181367.5|181025.5|2
1732146850000|2024-11-20 23:54:10|181386|181044|181388|181046|181388|181046|181377|181035|4
1732146860000|2024-11-20 23:54:20|181389.5|181047.5|181373|181031|181389.5|181047.5|181373|181031|2
1732146880000|2024-11-20 23:54:40|181372|181030|181372|181030|181372|181030|181372|181030|1
1732146910000|2024-11-20 23:55:10|181371.9|181029.9|181372|181030|181372|181030|181371|181029|3
1732146920000|2024-11-20 23:55:20|181371|181029|181373|181031|181373|181031|181371|181029|2
1732146930000|2024-11-20 23:55:30|181370.5|181028.5|181370|181028|181370.5|181028.5|181370|181028|2
1732146950000|2024-11-20 23:55:50|181371|181029|181373|181031|181373|181031|181371|181029|3
1732146990000|2024-11-20 23:56:30|181372|181030|181372|181030|181372|181030|181372|181030|1
1732147020000|2024-11-20 23:57:00|181370.5|181028.5|181369.5|181027.5|181370.5|181028.5|181369.5|181027.5|2
1732147030000|2024-11-20 23:57:10|181370.5|181028.5|181370.5|181028.5|181370.5|181028.5|181370.5|181028.5|1
1732147040000|2024-11-20 23:57:20|181369.5|181027.5|181369.5|181027.5|181369.5|181027.5|181369.5|181027.5|1
1732147050000|2024-11-20 23:57:30|181368.5|181026.5|181368|181026|181368.5|181026.5|181368|181026|2
1732147060000|2024-11-20 23:57:40|181370|181028|181370|181028|181370|181028|181370|181028|1
1732147070000|2024-11-20 23:57:50|181371|181029|181371|181029|181371|181029|181371|181029|1
1732147100000|2024-11-20 23:58:20|181370|181028|181371|181029|181371|181029|181370|181028|3
1732147120000|2024-11-20 23:58:40|181370.5|181028.5|181370.5|181028.5|181370.5|181028.5|181370.5|181028.5|1
1732147130000|2024-11-20 23:58:50|181372|181030|181372|181030|181372|181030|181372|181030|1
1732147150000|2024-11-20 23:59:10|181370.5|181028.5|181371.5|181029.5|181371.5|181029.5|181370.5|181028.5|2
1732147180000|2024-11-20 23:59:40|181373|181031|181373|181031|181373|181031|181373|181031|1
1732147190000|2024-11-20 23:59:50|181371.5|181029.5|181369.5|181027.5|181371.5|181029.5|181369.5|181027.5|3
1732147200000|2024-11-21 00:00:00|181392.5|181050.5|181389.7|181047.7|181405.5|181063.5|181378.5|181036.5|7
1732147210000|2024-11-21 00:00:10|181373|181031|181373.4|181031.4|181373.4|181031.4|181372.7|181030.7|4
1732147220000|2024-11-21 00:00:20|181373.7|181031.7|181373.4|181031.4|181373.7|181031.7|181373.4|181031.4|2
1732147230000|2024-11-21 00:00:30|181372.9|181030.9|181371.9|181029.9|181372.9|181030.9|181371.9|181029.9|2
1732147240000|2024-11-21 00:00:40|181399.5|181057.5|181371.9|181029.9|181399.5|181057.5|181371.9|181029.9|4
1732147250000|2024-11-21 00:00:50|181374|181032|181375|181033|181375|181033|181374|181032|2
1732147260000|2024-11-21 00:01:00|181376|181034|181377.5|181035.5|181377.5|181035.5|181376|181034|3
1732147270000|2024-11-21 00:01:10|181376|181034|181376.5|181034.5|181376.5|181034.5|181375.5|181033.5|4
1732147290000|2024-11-21 00:01:30|181377|181035|181370.5|181028.5|181377|181035|181370.5|181028.5|4
1732147300000|2024-11-21 00:01:40|181372|181030|181374|181032|181374|181032|181372|181030|4
1732147310000|2024-11-21 00:01:50|181376.5|181034.5|181373.5|181031.5|181377.5|181035.5|181373.5|181031.5|5
1732147320000|2024-11-21 00:02:00|181374|181032|181376.5|181034.5|181376.5|181034.5|181374|181032|5
1732147330000|2024-11-21 00:02:10|181374.5|181032.5|181374.5|181032.5|181375|181033|181373.5|181031.5|4
1732147340000|2024-11-21 00:02:20|181376|181034|181377.5|181035.5|181377.5|181035.5|181375.5|181033.5|3
1732147350000|2024-11-21 00:02:30|181379.7|181037.7|181379.7|181037.7|181379.7|181037.7|181379.7|181037.7|1
1732147370000|2024-11-21 00:02:50|181382.8|181040.8|181390.6|181048.6|181390.6|181048.6|181382.8|181040.8|2
1732147380000|2024-11-21 00:03:00|181350|181008|181377.6|181035.6|181377.6|181035.6|181350|181008|2
1732147390000|2024-11-21 00:03:10|181377.5|181035.5|181372.2|181030.2|181377.5|181035.5|181371.3|181029.3|4
1732147410000|2024-11-21 00:03:30|181374.7|181032.7|181374.7|181032.7|181374.7|181032.7|181374.7|181032.7|1
1732147440000|2024-11-21 00:04:00|181372.2|181030.2|181372.2|181030.2|181372.2|181030.2|181372.2|181030.2|1
1732147470000|2024-11-21 00:04:30|181374.7|181032.7|181374.7|181032.7|181374.7|181032.7|181374.7|181032.7|1
1732147500000|2024-11-21 00:05:00|181374.6|181032.6|181374.6|181032.6|181374.6|181032.6|181374.6|181032.6|1
1732147510000|2024-11-21 00:05:10|181387.9|181045.9|181393.3|181051.3|181393.3|181051.3|181387.9|181045.9|2
1732147540000|2024-11-21 00:05:40|181387.9|181045.9|181388.1|181046.1|181391.1|181049.1|181387.9|181045.9|4
1732147560000|2024-11-21 00:06:00|181393.4|181051.4|181393.4|181051.4|181393.4|181051.4|181393.4|181051.4|1
1732147590000|2024-11-21 00:06:30|181388|181046|181388|181046|181388|181046|181388|181046|1
1732147600000|2024-11-21 00:06:40|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|1
1732147640000|2024-11-21 00:07:20|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|1
1732147800000|2024-11-21 00:10:00|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732147820000|2024-11-21 00:10:20|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732147830000|2024-11-21 00:10:30|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732147840000|2024-11-21 00:10:40|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732147850000|2024-11-21 00:10:50|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732147900000|2024-11-21 00:11:40|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732147910000|2024-11-21 00:11:50|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732147930000|2024-11-21 00:12:10|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732147940000|2024-11-21 00:12:20|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732147990000|2024-11-21 00:13:10|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732148000000|2024-11-21 00:13:20|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732148010000|2024-11-21 00:13:30|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732148020000|2024-11-21 00:13:40|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732148040000|2024-11-21 00:14:00|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732148060000|2024-11-21 00:14:20|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732148100000|2024-11-21 00:15:00|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|181376.1|181034.1|1
1732148120000|2024-11-21 00:15:20|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732148140000|2024-11-21 00:15:40|181376.1|181034.1|181372.7|181030.7|181376.1|181034.1|181372.7|181030.7|2
1732148150000|2024-11-21 00:15:50|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|1
1732148160000|2024-11-21 00:16:00|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|1
1732148170000|2024-11-21 00:16:10|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|181372.8|181030.8|1
1732148180000|2024-11-21 00:16:20|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|1
1732148190000|2024-11-21 00:16:30|181372.7|181030.7|181363.2|181021.2|181372.7|181030.7|181363.2|181021.2|2
1732148230000|2024-11-21 00:17:10|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|181372.7|181030.7|1
1732148450000|2024-11-21 00:20:50|181375.1|181033.1|181375.1|181033.1|181375.1|181033.1|181375.1|181033.1|1
1732148540000|2024-11-21 00:22:20|181374.3|181032.3|181374.3|181032.3|181374.3|181032.3|181374.3|181032.3|1
1732148670000|2024-11-21 00:24:30|181374.6|181032.6|181374.6|181032.6|181374.6|181032.6|181374.6|181032.6|1
1732148680000|2024-11-21 00:24:40|181371.6|181029.6|181362.9|181020.9|181371.6|181029.6|181362.9|181020.9|2
1732148720000|2024-11-21 00:25:20|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|1
1732148740000|2024-11-21 00:25:40|181362.9|181020.9|181362.9|181020.9|181362.9|181020.9|181362.9|181020.9|1
1732148770000|2024-11-21 00:26:10|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|1
1732148860000|2024-11-21 00:27:40|181362.9|181020.9|181362.9|181020.9|181362.9|181020.9|181362.9|181020.9|1
1732148900000|2024-11-21 00:28:20|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|1
1732149420000|2024-11-21 00:37:00|181367.8|181025.8|181367.8|181025.8|181367.8|181025.8|181367.8|181025.8|1
1732149540000|2024-11-21 00:39:00|181369.4|181027.4|181369.4|181027.4|181369.4|181027.4|181369.4|181027.4|1
1732149560000|2024-11-21 00:39:20|181366.7|181024.7|181368.2|181026.2|181368.2|181026.2|181366.7|181024.7|2
1732149580000|2024-11-21 00:39:40|181361.7|181019.7|181361.7|181019.7|181361.7|181019.7|181361.7|181019.7|1
1732149620000|2024-11-21 00:40:20|181368.2|181026.2|181368.2|181026.2|181368.2|181026.2|181368.2|181026.2|1
1732149700000|2024-11-21 00:41:40|181361.7|181019.7|181361.7|181019.7|181361.7|181019.7|181361.7|181019.7|1
1732149740000|2024-11-21 00:42:20|181368.2|181026.2|181380.2|181038.2|181380.2|181038.2|181362.3|181020.3|4
1732149770000|2024-11-21 00:42:50|181373.7|181031.7|181373.7|181031.7|181373.7|181031.7|181373.7|181031.7|1
1732149820000|2024-11-21 00:43:40|181364.4|181022.4|181292.4|180957.3|181364.4|181022.4|181292.4|180957.3|3
1732149860000|2024-11-21 00:44:20|181297|180955|181297|180955|181297|180955|181297|180955|1
1732149900000|2024-11-21 00:45:00|181299.3|180957.3|181292|180956.2|181299.3|180957.3|181289.2|180955.1|4
1732149930000|2024-11-21 00:45:30|181293.3|180951.3|181293.3|180951.3|181293.3|180951.3|181293.3|180951.3|1
1732149960000|2024-11-21 00:46:00|181292|180956.2|181292|180956.2|181292|180956.2|181292|180956.2|1
1732149990000|2024-11-21 00:46:30|181293.3|180951.3|181293.3|180951.3|181293.3|180951.3|181293.3|180951.3|1
1732150000000|2024-11-21 00:46:40|181290.4|180976.1|181290.4|180976.1|181290.4|180976.1|181290.4|180976.1|1
1732150040000|2024-11-21 00:47:20|181287.9|180979|181287.9|180979|181287.9|180979|181287.9|180979|1
1732150050000|2024-11-21 00:47:30|181296.4|180954.4|181296.4|180954.4|181296.4|180954.4|181296.4|180954.4|1
1732150100000|2024-11-21 00:48:20|181298.2|180956.2|181298.2|180956.2|181298.2|180956.2|181298.2|180956.2|1
1732150110000|2024-11-21 00:48:30|181294.2|180952.2|181297.9|180955.9|181297.9|180955.9|181294.2|180952.2|2
1732150120000|2024-11-21 00:48:40|181294.8|180952.8|181294.8|180952.8|181297.6|180955.6|181294.8|180952.8|3
1732150130000|2024-11-21 00:48:50|181297.9|180955.9|181294.9|180952.9|181297.9|180955.9|181294.9|180952.9|2
1732150140000|2024-11-21 00:49:00|181295.1|180953.1|181297.8|180955.8|181297.9|180955.9|181295.1|180953.1|4
1732150150000|2024-11-21 00:49:10|181295.2|180953.2|181295.2|180953.2|181295.2|180953.2|181295.2|180953.2|1
1732150160000|2024-11-21 00:49:20|181297.6|180955.6|181295.1|180953.1|181297.6|180955.6|181295.1|180953.1|2
1732150200000|2024-11-21 00:50:00|181298.2|180956.2|181295.4|180953.4|181298.2|180956.2|181295.4|180953.4|2
1732150220000|2024-11-21 00:50:20|181293.3|180951.3|181293.3|180951.3|181293.3|180951.3|181293.3|180951.3|1
1732150230000|2024-11-21 00:50:30|181295.6|180953.6|181295.6|180953.6|181295.6|180953.6|181295.6|180953.6|1
1732150320000|2024-11-21 00:52:00|181284.9|180981.5|181188.4|181058.4|181284.9|181058.4|181188.4|180981.5|3
1732150330000|2024-11-21 00:52:10|181186.7|181056.7|181178.2|181048.2|181186.7|181056.7|181178.2|181048.2|3
1732150370000|2024-11-21 00:52:50|181288.6|180946.6|181288.6|180946.6|181288.6|180946.6|181288.6|180946.6|1
1732150390000|2024-11-21 00:53:10|181280.5|180938.5|181285.5|180943.5|181285.5|180943.5|181280.5|180938.5|2
1732150410000|2024-11-21 00:53:30|181285.6|180943.6|181285.6|180943.6|181285.6|180943.6|181285.6|180943.6|1
1732150420000|2024-11-21 00:53:40|181293|180951|181286.2|180944.2|181293|180951|181286.2|180944.2|2
1732150430000|2024-11-21 00:53:50|181292|180950|181292|180950|181292|180950|181292|180950|1
1732150450000|2024-11-21 00:54:10|181285.8|180943.8|181200.7|180994|181285.8|180994|181196.7|180943.8|4
1732150460000|2024-11-21 00:54:20|181204.1|181039.4|181178.1|181048.1|181204.1|181048.1|181169.4|181039.4|3
1732150480000|2024-11-21 00:54:40|181178|181048|181186.4|181056.4|181203.7|181056.4|181178|180999|3
1732150490000|2024-11-21 00:54:50|181188.3|181058.3|181196.9|181066.9|181196.9|181066.9|181188.3|181058.3|4
1732150500000|2024-11-21 00:55:00|181198.5|181068.5|181148|181018|181223.6|181071.8|181148|181012.7|7
1732150510000|2024-11-21 00:55:10|181149.7|181019.7|181145.6|181015.6|181151.4|181021.4|181145.6|181015.6|3
1732150520000|2024-11-21 00:55:20|181147.2|181017.2|181149.2|181019.2|181157.9|181027.9|181147.2|181017.2|4
1732150530000|2024-11-21 00:55:30|181151|181021|181161|181031|181161|181031|181151|181021|4
1732150540000|2024-11-21 00:55:40|181164|181034|181181.3|181051.3|181181.3|181051.3|181164|181034|5
1732150550000|2024-11-21 00:55:50|181179.6|181049.6|181169.5|181039.5|181179.6|181049.6|181169.5|181039.5|2
1732150560000|2024-11-21 00:56:00|181167.7|181037.7|181149|181019|181167.7|181037.7|181149|181019|3
1732150570000|2024-11-21 00:56:10|181147.3|181017.3|181151.3|181021.3|181151.3|181021.3|181147.3|181017.3|3
1732150580000|2024-11-21 00:56:20|181162.3|181032.3|181158|181028|181162.6|181032.6|181150|181020|7
1732150590000|2024-11-21 00:56:30|181159.6|181029.6|181161.5|181031.5|181161.8|181031.8|181159.6|181029.6|3
1732150600000|2024-11-21 00:56:40|181164.8|181034.8|181166.6|181036.6|181166.6|181036.6|181164.8|181034.8|2
1732150610000|2024-11-21 00:56:50|181165|181035|181165|181035|181165|181035|181165|181035|1
1732150630000|2024-11-21 00:57:10|181164.9|181034.9|181164.9|181034.9|181164.9|181034.9|181164.9|181034.9|1
1732150640000|2024-11-21 00:57:20|181165|181035|181179.5|181049.5|181179.5|181049.5|181165|181035|3
1732150650000|2024-11-21 00:57:30|181182|181052|181182|181052|181182|181052|181182|181052|1
1732150660000|2024-11-21 00:57:40|181180.2|181050.2|181174.8|181044.8|181185.1|181055.1|181171.4|181041.4|13
1732150670000|2024-11-21 00:57:50|181170.1|181040.1|181166|181036|181176.7|181046.7|181166|181036|5
1732150680000|2024-11-21 00:58:00|181170|181040|181170|181040|181170|181040|181170|181040|1
1732150690000|2024-11-21 00:58:10|181172.7|181042.7|181191.8|181061.8|181191.8|181061.8|181170.7|181040.7|6
1732150710000|2024-11-21 00:58:30|181191.9|181061.9|181205.8|181075.8|181205.8|181075.8|181191.9|181061.9|3
1732150740000|2024-11-21 00:59:00|181313.4|180971.4|181313.4|180971.4|181313.4|180971.4|181313.4|180971.4|1
1732150750000|2024-11-21 00:59:10|181308|180966|181192.7|181062.7|181308|181062.7|181192.7|180966|2
1732150760000|2024-11-21 00:59:20|181198.4|181068.4|181198.4|181068.4|181198.4|181068.4|181198.4|181068.4|1
1732150770000|2024-11-21 00:59:30|181200.1|181070.1|181200.1|181070.1|181200.1|181070.1|181200.1|181070.1|1
1732150780000|2024-11-21 00:59:40|181202|181072|181220|181090|181220|181090|181202|181072|2
1732150800000|2024-11-21 01:00:00|181218.3|181088.3|181149.1|181019.1|181218.3|181088.3|181132.5|181002.5|6
1732150810000|2024-11-21 01:00:10|181145.9|181015.9|181166.9|180966.6|181170.6|181023.6|181127.4|180966.6|7
1732150820000|2024-11-21 01:00:20|181130.1|181000.1|181170.4|180967.8|181170.4|181002.6|181130.1|180967.8|3
1732150830000|2024-11-21 01:00:30|181171.6|180971.1|181133.4|181003.4|181171.6|181003.4|181130.1|180969.1|4
1732150840000|2024-11-21 01:00:40|181131.6|181001.6|181126.2|180996.2|181131.6|181001.6|181126.2|180996.2|2
1732150850000|2024-11-21 01:00:50|181123.2|180993.2|181123.2|180993.2|181123.2|180993.2|181123.2|180993.2|1
1732150860000|2024-11-21 01:01:00|181124.5|180994.5|181124.5|180994.5|181124.5|180994.5|181124.5|180994.5|1
1732150870000|2024-11-21 01:01:10|181126.2|180996.2|181138.2|181008.2|181138.2|181008.2|181126.2|180996.2|3
1732150900000|2024-11-21 01:01:40|181140.9|181010.9|181171.6|181041.6|181171.6|181041.6|181140.9|181010.9|4
1732150910000|2024-11-21 01:01:50|181169.6|181039.6|181167.7|181037.7|181173.6|181043.6|181167.7|181037.7|4
1732150920000|2024-11-21 01:02:00|181165.3|181035.3|181134.6|181004.6|181165.3|181035.3|181134.6|181004.6|2
1732150930000|2024-11-21 01:02:10|181146.5|181016.5|181139.5|181009.5|181146.5|181016.5|181132.5|181002.5|4
1732150940000|2024-11-21 01:02:20|181132|181002|181132|181002|181132|181002|181132|181002|1
1732150950000|2024-11-21 01:02:30|181134.9|181004.9|181144.5|181014.5|181147.7|181017.7|181132.1|181002.1|5
1732150960000|2024-11-21 01:02:40|181146.2|181016.2|181150.2|181020.2|181150.2|181020.2|181146.2|181016.2|2
1732150970000|2024-11-21 01:02:50|181151.6|181021.6|181152.5|181022.5|181164.7|181034.7|181151.5|181021.5|6
1732150980000|2024-11-21 01:03:00|181150.3|181020.3|181164.5|181034.5|181164.5|181034.5|181150.3|181020.3|7
1732150990000|2024-11-21 01:03:10|181156.5|181026.5|181147.1|181017.1|181156.5|181026.5|181139.1|181009.1|7
1732151000000|2024-11-21 01:03:20|181148.5|181018.5|181148.5|181018.5|181148.5|181018.5|181148.5|181018.5|1
1732151020000|2024-11-21 01:03:40|181150.9|181020.9|181157.5|181027.5|181157.5|181027.5|181150.9|181020.9|2
1732151060000|2024-11-21 01:04:20|181273.7|180933.2|181178.4|181048.4|181273.7|181050.2|181162.5|180933.2|4
1732151090000|2024-11-21 01:04:50|181176.7|181046.7|181171.3|181041.3|181176.7|181046.7|181171.3|181041.3|2
1732151100000|2024-11-21 01:05:00|181169.3|181039.3|181163|181033|181169.3|181039.3|181163|181033|3
1732151120000|2024-11-21 01:05:20|181157.6|181027.6|181153.3|181023.3|181157.6|181027.6|181153.3|181023.3|4
1732151130000|2024-11-21 01:05:30|181150.6|181020.6|181142|181012|181150.6|181020.6|181131.3|181001.3|4
1732151140000|2024-11-21 01:05:40|181143.6|181013.6|181147.6|181017.6|181156.7|181026.7|181143.6|181013.6|5
1732151150000|2024-11-21 01:05:50|181147.5|181017.5|181147.7|181017.7|181159.4|181029.4|181147.5|181017.5|7
1732151160000|2024-11-21 01:06:00|181197.9|181067.9|181202.5|181072.5|181204.2|181074.2|181197.9|181067.9|3
1732151180000|2024-11-21 01:06:20|181207.9|181077.9|181207.9|181077.9|181207.9|181077.9|181207.9|181077.9|1
1732151190000|2024-11-21 01:06:30|181200.2|181070.2|181200.2|181070.2|181200.2|181070.2|181200.2|181070.2|1
1732151210000|2024-11-21 01:06:50|181202|181072|181217.7|181087.7|181218.6|181088.6|181202|181072|4
1732151240000|2024-11-21 01:07:20|181325.9|180986.1|181237.3|181032.7|181325.9|181076|181206|180986.1|3
1732151260000|2024-11-21 01:07:40|181197.4|181067.4|181213.4|181083.4|181214.7|181084.7|181197.4|181067.4|3
1732151270000|2024-11-21 01:07:50|181234.6|181007.4|181213.7|181083.7|181234.6|181083.7|181213.7|181007.4|2
1732151310000|2024-11-21 01:08:30|181319.9|180980.2|181234.6|181020.1|181319.9|181020.1|181234.6|180980.2|2
1732151320000|2024-11-21 01:08:40|181236.6|181022|181219|181089|181236.6|181089|181219|181022|2
1732151340000|2024-11-21 01:09:00|181209.7|181079.7|181219.3|181089.3|181219.3|181089.3|181209.7|181079.7|2
1732151350000|2024-11-21 01:09:10|181217.5|181087.5|181213.5|181083.5|181217.5|181087.5|181213.5|181083.5|2
1732151380000|2024-11-21 01:09:40|181320.3|180980.5|181233.4|181032.2|181320.3|181032.2|181233.4|180980.5|2
1732151400000|2024-11-21 01:10:00|181213.8|181083.8|181215.5|181085.5|181215.5|181085.5|181213.8|181083.8|2
1732151410000|2024-11-21 01:10:10|181199.1|181069.1|181228.7|181024.2|181228.7|181070.5|181199.1|181024.2|3
1732151440000|2024-11-21 01:10:40|181320.2|180980.5|181320.2|180980.5|181320.2|180980.5|181320.2|180980.5|1
1732151450000|2024-11-21 01:10:50|181228.7|181010.8|181228.7|181010.8|181228.7|181010.8|181228.7|181010.8|1
1732151490000|2024-11-21 01:11:30|181320.2|180980.5|181190.2|181060.2|181320.2|181063.8|181155.4|180980.5|10
1732151500000|2024-11-21 01:11:40|181201.2|181071.2|181203.1|181073.1|181203.1|181073.1|181189.8|181059.8|4
1732151510000|2024-11-21 01:11:50|181211.6|181081.6|181188.8|181058.8|181211.6|181081.6|181188.8|181058.8|5
1732151520000|2024-11-21 01:12:00|181201.1|181071.1|181205.5|181075.5|181205.5|181075.5|181201.1|181071.1|2
1732151530000|2024-11-21 01:12:10|181204.4|181074.4|181204.4|181074.4|181204.4|181074.4|181204.4|181074.4|1
1732151540000|2024-11-21 01:12:20|181202.4|181072.4|181221|181018.4|181222.7|181072.4|181202.4|181018.4|3
1732151550000|2024-11-21 01:12:30|181201.4|181071.4|181201.4|181071.4|181201.4|181071.4|181201.4|181071.4|1
1732151570000|2024-11-21 01:12:50|181203.6|181073.6|181207.3|181077.3|181207.3|181077.3|181203.6|181073.6|2
1732151580000|2024-11-21 01:13:00|181218|181088|181218|181088|181218|181088|181218|181088|1
1732151600000|2024-11-21 01:13:20|181220|181090|181222.1|181092.1|181222.1|181092.1|181220|181090|3
1732151610000|2024-11-21 01:13:30|181219.7|181089.7|181201.2|181071.2|181219.7|181089.7|181201.2|181071.2|4
1732151630000|2024-11-21 01:13:50|181213.2|181083.2|181212.2|181082.2|181213.2|181083.2|181203.2|181073.2|3
1732151660000|2024-11-21 01:14:20|181210.2|181080.2|181192.5|181062.5|181210.2|181080.2|181192.5|181062.5|2
1732151690000|2024-11-21 01:14:50|181196.5|181066.5|181198.1|181068.1|181198.1|181068.1|181196.5|181066.5|2
1732151700000|2024-11-21 01:15:00|181200.2|181070.2|181183.6|181053.6|181200.2|181070.2|181181|181051|4
1732151710000|2024-11-21 01:15:10|181189.7|181059.7|181192.6|181062.6|181192.6|181062.6|181189.7|181059.7|3
1732151720000|2024-11-21 01:15:20|181190.4|181060.4|181190.4|181060.4|181190.4|181060.4|181187.7|181057.7|5
1732151750000|2024-11-21 01:15:50|181202.8|181002|181173.4|181043.4|181202.8|181049.7|181173.4|181002|3
1732151760000|2024-11-21 01:16:00|181181.4|181051.4|181146.5|181016.5|181183.1|181053.1|181146.5|181016.5|6
1732151770000|2024-11-21 01:16:10|181147.1|181017.1|181159.9|181029.9|181161.6|181031.6|181147.1|181017.1|3
1732151780000|2024-11-21 01:16:20|181161.7|181031.7|181164.4|181034.4|181164.4|181034.4|181161.7|181031.7|2
1732151790000|2024-11-21 01:16:30|181162.7|181032.7|181159.4|181029.4|181170.6|181040.6|181159.4|181029.4|5
1732151800000|2024-11-21 01:16:40|181159|181029|181159|181029|181159|181029|181159|181029|1
1732151810000|2024-11-21 01:16:50|181156.4|181026.4|181158.5|181028.5|181158.5|181028.5|181156.4|181026.4|2
1732151820000|2024-11-21 01:17:00|181156.5|181026.5|181138.3|181008.3|181156.5|181026.5|181138.3|181008.3|6
1732151830000|2024-11-21 01:17:10|181140.2|181010.2|181144.9|181014.9|181144.9|181014.9|181140.2|181010.2|2
1732151850000|2024-11-21 01:17:30|181142.9|181012.9|181142.9|181012.9|181142.9|181012.9|181142.9|181012.9|1
1732151860000|2024-11-21 01:17:40|181145.6|181015.6|181145.6|181015.6|181145.6|181015.6|181145.6|181015.6|1
1732151880000|2024-11-21 01:18:00|181145.4|181015.4|181139.9|181009.9|181145.4|181015.4|181123.2|180993.2|4
1732151890000|2024-11-21 01:18:10|181141.7|181011.7|181151.6|181021.6|181151.6|181021.6|181141.7|181011.7|2
1732151900000|2024-11-21 01:18:20|181153.6|181023.6|181151.4|181021.4|181153.6|181023.6|181151.4|181021.4|2
1732151910000|2024-11-21 01:18:30|181154|181024|181166.6|181036.6|181166.6|181036.6|181154|181024|2
1732151920000|2024-11-21 01:18:40|181164.9|181034.9|181163.6|181033.6|181164.9|181034.9|181163.6|181033.6|2
1732151940000|2024-11-21 01:19:00|181166.3|181036.3|181164.6|181034.6|181166.3|181036.3|181164.6|181034.6|2
1732151970000|2024-11-21 01:19:30|181275.9|180933.9|181151.5|181021.5|181275.9|181021.5|181151.5|180933.9|2
1732151980000|2024-11-21 01:19:40|181146.5|181016.5|181151.2|181021.2|181151.2|181021.2|181146.5|181016.5|2
1732152030000|2024-11-21 01:20:30|181153|181023|181266.8|180924.8|181266.8|181023|181153|180924.8|2
1732152050000|2024-11-21 01:20:50|181146.3|181016.3|181141|181011|181146.3|181016.3|181141|181011|2
1732152090000|2024-11-21 01:21:30|181262.9|180920.9|181262.9|180920.9|181262.9|180920.9|181262.9|180920.9|1
1732152100000|2024-11-21 01:21:40|181142.6|181012.6|181147.9|181017.9|181147.9|181017.9|181142.6|181012.6|2
1732152150000|2024-11-21 01:22:30|181265.7|180923.7|181265.7|180923.7|181265.7|180923.7|181265.7|180923.7|1
1732152160000|2024-11-21 01:22:40|181257.8|180915.8|181268.8|180926.8|181268.8|180926.8|181257.8|180915.8|3
1732152180000|2024-11-21 01:23:00|181148.9|181018.9|181148.9|181018.9|181148.9|181018.9|181148.9|181018.9|1
1732152200000|2024-11-21 01:23:20|181159.7|181029.7|181161.7|181031.7|181161.7|181031.7|181159.7|181029.7|2
1732152210000|2024-11-21 01:23:30|181163.1|181033.1|181173.9|181043.9|181175.6|181045.6|181163.1|181033.1|6
1732152220000|2024-11-21 01:23:40|181178.3|181048.3|181125.1|180995.1|181178.3|181048.3|181125.1|180995.1|3
1732152230000|2024-11-21 01:23:50|181127.4|180997.4|181140|181010|181140|181010|181127.4|180997.4|2
1732152260000|2024-11-21 01:24:20|181141.3|181011.3|181141.3|181011.3|181141.3|181011.3|181141.3|181011.3|1
1732152270000|2024-11-21 01:24:30|181143.1|181013.1|181143.1|181013.1|181143.1|181013.1|181143.1|181013.1|1
1732152290000|2024-11-21 01:24:50|181256.2|180914.2|181256.2|180914.2|181256.2|180914.2|181256.2|180914.2|1
1732152300000|2024-11-21 01:25:00|181143.1|181013.1|181143.1|181013.1|181143.1|181013.1|181143.1|181013.1|1
1732152320000|2024-11-21 01:25:20|181140.8|181010.8|181161.2|181031.2|181163.2|181033.2|181140.8|181010.8|3
1732152350000|2024-11-21 01:25:50|181163.1|181033.1|181272.1|180930.1|181272.1|181033.1|181163.1|180930.1|2
1732152360000|2024-11-21 01:26:00|181163.1|181033.1|181169.8|181039.8|181169.8|181039.8|181162.8|181032.8|4
1732152370000|2024-11-21 01:26:10|181171.9|181041.9|181220.8|181090.8|181220.8|181090.8|181171.9|181041.9|3
1732152410000|2024-11-21 01:26:50|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|1
1732152490000|2024-11-21 01:28:10|181318.3|180976.3|181333.1|180991.1|181333.1|180991.1|181318.3|180976.3|2
1732152510000|2024-11-21 01:28:30|181327.6|180985.6|181327.6|180985.6|181327.6|180985.6|181327.6|180985.6|1
1732152610000|2024-11-21 01:30:10|181321.1|180979.1|181321.1|180979.1|181321.1|180979.1|181321.1|180979.1|1
1732152690000|2024-11-21 01:31:30|181321.2|180979.2|181321.2|180979.2|181321.2|180979.2|181321.2|180979.2|1
1732152700000|2024-11-21 01:31:40|181321.1|180979.1|181321.1|180979.1|181321.1|180979.1|181321.1|180979.1|1
1732152740000|2024-11-21 01:32:20|181326.2|180984.2|181326.2|180984.2|181326.2|180984.2|181326.2|180984.2|1
1732152820000|2024-11-21 01:33:40|181331.2|180989.2|181240.1|181110.1|181331.2|181110.1|181240.1|180989.2|2
1732152840000|2024-11-21 01:34:00|181241.5|181111.5|181216.6|181086.6|181241.5|181111.5|181206.6|181076.6|5
1732152850000|2024-11-21 01:34:10|181219.3|181089.3|181219.3|181089.3|181219.3|181089.3|181219.3|181089.3|1
1732152870000|2024-11-21 01:34:30|181222|181092|181222|181092|181222|181092|181222|181092|1
1732152900000|2024-11-21 01:35:00|181330.8|180988.8|181238.4|181108.4|181330.8|181108.4|181223.3|180988.8|5
1732152910000|2024-11-21 01:35:10|181236.7|181106.7|181227.7|181097.7|181236.7|181106.7|181227.7|181097.7|2
1732152920000|2024-11-21 01:35:20|181221.1|181091.1|181222.3|181092.3|181223.6|181093.6|181219.3|181089.3|4
1732152960000|2024-11-21 01:36:00|181329.8|180987.8|181157.7|181027.7|181329.8|181084|181156.4|180981.3|9
1732152970000|2024-11-21 01:36:10|181159.7|181029.7|181158|181028|181159.7|181029.7|181158|181028|2
1732152990000|2024-11-21 01:36:30|181156|181026|181149.4|181019.4|181156|181026|181140|181010|6
1732153020000|2024-11-21 01:37:00|181257.2|180915.2|181257.2|180915.2|181257.2|180915.2|181257.2|180915.2|1
1732153050000|2024-11-21 01:37:30|181149.4|181019.4|181150.7|181020.7|181150.7|181020.7|181149.4|181019.4|2
1732153070000|2024-11-21 01:37:50|181177.4|181047.4|181177.4|181047.4|181177.4|181047.4|181177.4|181047.4|1
1732153080000|2024-11-21 01:38:00|181176|181046|181176|181046|181176|181046|181176|181046|1
1732153090000|2024-11-21 01:38:10|181177.8|181047.8|181211.6|181081.6|181212.9|181082.9|181176.5|181046.5|4
1732153110000|2024-11-21 01:38:30|181209.8|181079.8|181220.7|181090.7|181220.7|181090.7|181209.8|181079.8|4
1732153150000|2024-11-21 01:39:10|181325.9|180983.9|181325.9|180983.9|181325.9|180983.9|181325.9|180983.9|1
1732153200000|2024-11-21 01:40:00|181319.6|180977.6|181211|181081|181319.6|181081|181211|180977.6|2
1732153210000|2024-11-21 01:40:10|181197.3|181067.3|181130|181000|181197.3|181067.3|181130|181000|6
1732153220000|2024-11-21 01:40:20|181134.4|181004.4|181145.9|181015.9|181147|181017|181134.4|181004.4|7
1732153230000|2024-11-21 01:40:30|181147.7|181017.7|181148.5|181018.5|181148.5|181018.5|181147.7|181017.7|2
1732153240000|2024-11-21 01:40:40|181150.4|181020.4|181150|181020|181151|181021|181150|181020|3
1732153250000|2024-11-21 01:40:50|181154|181024|181149|181019|181158.4|181028.4|181149|181019|6
1732153260000|2024-11-21 01:41:00|181155.3|181025.3|181160.6|181030.6|181162.4|181032.4|181155.3|181025.3|7
1732153270000|2024-11-21 01:41:10|181158.6|181028.6|181162.3|181032.3|181165.2|181035.2|181157.6|181027.6|8
1732153280000|2024-11-21 01:41:20|181156.7|181026.7|181159|181029|181159.4|181029.4|181156.7|181026.7|4
1732153290000|2024-11-21 01:41:30|181156|181026|181146.8|181016.8|181156|181026|181145.4|181015.4|8
1732153300000|2024-11-21 01:41:40|181145.1|181015.1|181148.4|181018.4|181148.4|181018.4|181145.1|181015.1|2
1732153310000|2024-11-21 01:41:50|181150.2|181020.2|181147|181017|181150.2|181020.2|181144.3|181014.3|3
1732153320000|2024-11-21 01:42:00|181146.2|181016.2|181152.9|181022.9|181152.9|181022.9|181146.2|181016.2|4
1732153330000|2024-11-21 01:42:10|181155|181025|181162.3|181032.3|181162.3|181032.3|181155|181025|2
1732153350000|2024-11-21 01:42:30|181159.8|181029.8|181151|181021|181159.8|181029.8|181151|181021|5
1732153360000|2024-11-21 01:42:40|181155.7|181025.7|181154.4|181024.4|181155.7|181025.7|181154.4|181024.4|2
1732153370000|2024-11-21 01:42:50|181152.4|181022.4|181137.6|181007.6|181152.4|181022.4|181137.6|181007.6|3
1732153400000|2024-11-21 01:43:20|181140.2|181010.2|181140.2|181010.2|181140.2|181010.2|181140.2|181010.2|1
1732153410000|2024-11-21 01:43:30|181138|181008|181149.6|181019.6|181149.6|181019.6|181138|181008|4
1732153420000|2024-11-21 01:43:40|181151.5|181021.5|181124|180994|181177.5|181047.5|181124|180994|6
1732153430000|2024-11-21 01:43:50|181122.3|180992.3|181120.3|180990.3|181122.3|180992.3|181120.3|180990.3|2
1732153450000|2024-11-21 01:44:10|181144.7|181014.7|181145.4|181015.4|181148.4|181018.4|181144.7|181014.7|3
1732153460000|2024-11-21 01:44:20|181149.4|181019.4|181142.4|181012.4|181151.3|181021.3|181142.4|181012.4|5
1732153470000|2024-11-21 01:44:30|181140|181010|181134.7|181004.7|181140|181010|181134.7|181004.7|4
1732153480000|2024-11-21 01:44:40|181131.2|181001.2|181147.4|181017.4|181147.4|181017.4|181131.2|181001.2|3
1732153500000|2024-11-21 01:45:00|181145.7|181015.7|181152.1|181022.1|181152.1|181022.1|181143|181013|4
1732153510000|2024-11-21 01:45:10|181153.5|181023.5|181151.8|181021.8|181153.5|181023.5|181151.8|181021.8|2
1732153520000|2024-11-21 01:45:20|181154.8|181024.8|181154.5|181024.5|181162.2|181032.2|181153.5|181023.5|5
1732153530000|2024-11-21 01:45:30|181154.8|181024.8|181146.2|181016.2|181156.9|181026.9|181146.2|181016.2|6
1732153540000|2024-11-21 01:45:40|181148.9|181018.9|181152.2|181022.2|181153.6|181023.6|181148.9|181018.9|5
1732153550000|2024-11-21 01:45:50|181155|181025|181160.4|181030.4|181167.5|181037.5|181155|181025|6
1732153560000|2024-11-21 01:46:00|181161.3|181031.3|181158.3|181028.3|181167.9|181037.9|181158.3|181028.3|6
1732153570000|2024-11-21 01:46:10|181160.3|181030.3|181166|181036|181170|181040|181160.3|181030.3|3
1732153580000|2024-11-21 01:46:20|181162.3|181032.3|181157.4|181027.4|181162.3|181032.3|181154.7|181024.7|7
1732153590000|2024-11-21 01:46:30|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|1
1732153600000|2024-11-21 01:46:40|181156.6|181026.6|181140.8|181010.8|181156.6|181026.6|181134.8|181004.8|4
1732153610000|2024-11-21 01:46:50|181142.5|181012.5|181128.9|180998.9|181142.6|181012.6|181127.6|180997.6|5
1732153620000|2024-11-21 01:47:00|181126.8|180996.8|181126.8|180996.8|181126.8|180996.8|181126.8|180996.8|1
1732153630000|2024-11-21 01:47:10|181129|180999|181136.3|181006.3|181136.3|181006.3|181129|180999|2
1732153680000|2024-11-21 01:48:00|181140.7|181010.7|181142.3|181012.3|181142.3|181012.3|181140.7|181010.7|2
1732153690000|2024-11-21 01:48:10|181146.8|181016.8|181152.6|181022.6|181152.6|181022.6|181146.8|181016.8|3
1732153700000|2024-11-21 01:48:20|181150.8|181020.8|181144.6|181014.6|181150.8|181020.8|181140.3|181010.3|4
1732153740000|2024-11-21 01:49:00|181148.6|181018.6|181143.7|181013.7|181155.1|181025.1|181143.7|181013.7|6
1732153760000|2024-11-21 01:49:20|181142|181012|181137.4|181007.4|181142|181012|181137.4|181007.4|2
1732153780000|2024-11-21 01:49:40|181141.2|181011.2|181156.9|181026.9|181156.9|181026.9|181141.2|181011.2|3
1732153790000|2024-11-21 01:49:50|181154.7|181024.7|181145.9|181015.9|181154.7|181024.7|181139.9|181009.9|4
1732153800000|2024-11-21 01:50:00|181147.8|181017.8|181171.9|181041.9|181176.9|181046.9|181147.8|181017.8|4
1732153810000|2024-11-21 01:50:10|181170|181040|181173.9|181043.9|181173.9|181043.9|181170|181040|4
1732153820000|2024-11-21 01:50:20|181176.2|181046.2|181178.7|181048.7|181178.7|181048.7|181176.2|181046.2|2
1732153840000|2024-11-21 01:50:40|181168.4|181038.4|181168.4|181038.4|181168.4|181038.4|181168.4|181038.4|1
1732153850000|2024-11-21 01:50:50|181168.7|181038.7|181168.7|181038.7|181168.7|181038.7|181168.7|181038.7|1
1732153860000|2024-11-21 01:51:00|181171.5|181041.5|181175.6|181045.6|181175.6|181045.6|181171.5|181041.5|3
1732153890000|2024-11-21 01:51:30|181177.6|181047.6|181167.5|181037.5|181180.4|181050.4|181167.5|181037.5|4
1732153900000|2024-11-21 01:51:40|181168.8|181038.8|181168.8|181038.8|181168.8|181038.8|181168.8|181038.8|1
1732153920000|2024-11-21 01:52:00|181138.6|181008.6|181154.4|181024.4|181154.4|181024.4|181137.2|181007.2|4
1732153940000|2024-11-21 01:52:20|181158|181028|181164.4|181034.4|181164.4|181034.4|181158|181028|2
1732153950000|2024-11-21 01:52:30|181168|181038|181161.7|181031.7|181168|181038|181160.4|181030.4|4
1732153980000|2024-11-21 01:53:00|181271|180929|181174.6|181044.6|181284.8|181044.6|181174.6|180929|4
1732154000000|2024-11-21 01:53:20|181169.6|181039.6|181173.6|181043.6|181183.6|181053.6|181169.6|181039.6|5
1732154020000|2024-11-21 01:53:40|181174.9|181044.9|181235.5|181105.5|181235.5|181105.5|181174.9|181044.9|7
1732154030000|2024-11-21 01:53:50|181222.7|181092.7|181224.9|181094.9|181224.9|181094.9|181222.7|181092.7|3
1732154040000|2024-11-21 01:54:00|181225.9|181095.9|181242.9|181112.9|181253.1|181123.1|181225.9|181095.9|10
1732154050000|2024-11-21 01:54:10|181244.5|181114.5|181242.4|181112.4|181251.9|181121.9|181242.4|181112.4|16
1732154060000|2024-11-21 01:54:20|181250|181120|181254.1|181124.1|181254.7|181124.7|181249.9|181119.9|9
1732154070000|2024-11-21 01:54:30|181253.7|181123.7|181251.9|181121.9|181253.7|181123.7|181244.3|181114.3|5
1732154080000|2024-11-21 01:54:40|181250.2|181120.2|181250.2|181120.2|181250.2|181120.2|181250.2|181120.2|1
1732154090000|2024-11-21 01:54:50|181252.2|181122.2|181252.2|181122.2|181252.2|181122.2|181252.2|181122.2|1
1732154100000|2024-11-21 01:55:00|181254.5|181124.5|181262.6|181132.6|181269.9|181139.9|181254.5|181124.5|4
1732154110000|2024-11-21 01:55:10|181260.1|181130.1|181258.4|181128.4|181264.8|181134.8|181258.4|181128.4|3
1732154120000|2024-11-21 01:55:20|181258.7|181128.7|181256|181126|181258.7|181128.7|181256|181126|3
1732154140000|2024-11-21 01:55:40|181253.3|181123.3|181253.3|181123.3|181253.3|181123.3|181253.3|181123.3|1
1732154160000|2024-11-21 01:56:00|181255|181125|181259.4|181129.4|181264|181134|181255|181125|4
1732154180000|2024-11-21 01:56:20|181261.4|181131.4|181252.1|181122.1|181261.4|181131.4|181252.1|181122.1|2
1732154190000|2024-11-21 01:56:30|181253.8|181123.8|181261.2|181131.2|181261.2|181131.2|181253.8|181123.8|2
1732154210000|2024-11-21 01:56:50|181259.2|181129.2|181244.6|181114.6|181259.2|181129.2|181244.6|181114.6|5
1732154220000|2024-11-21 01:57:00|181247.3|181117.3|181254.3|181124.3|181254.3|181124.3|181247.3|181117.3|2
1732154230000|2024-11-21 01:57:10|181256.2|181126.2|181264.7|181134.7|181264.7|181134.7|181256.2|181126.2|2
1732154240000|2024-11-21 01:57:20|181262.6|181132.6|181256.6|181126.6|181262.6|181132.6|181251.1|181121.1|4
1732154270000|2024-11-21 01:57:50|181366.8|181024.8|181366.8|181024.8|181366.8|181024.8|181366.8|181024.8|1
1732154290000|2024-11-21 01:58:10|181360.5|181018.5|181253.5|181123.5|181360.5|181123.5|181250.8|181018.5|3
1732154300000|2024-11-21 01:58:20|181255.2|181125.2|181247.6|181117.6|181255.2|181125.2|181247.6|181117.6|2
1732154320000|2024-11-21 01:58:40|181240.9|181110.9|181245.8|181115.8|181245.8|181115.8|181240.9|181110.9|2
1732154330000|2024-11-21 01:58:50|181242.5|181112.5|181237.9|181107.9|181242.5|181112.5|181237.9|181107.9|2
1732154340000|2024-11-21 01:59:00|181234|181104|181238.6|181108.6|181238.6|181108.6|181234|181104|4
1732154360000|2024-11-21 01:59:20|181241|181111|181217.8|181087.8|181241|181111|181217.8|181087.8|3
1732154400000|2024-11-21 02:00:00|181325.4|180983.4|181175.2|181045.2|181325.4|181081.8|181160.3|180983.4|10
1732154410000|2024-11-21 02:00:10|181171|181041|181169.7|181039.7|181180.2|181050.2|181169.2|181039.2|9
1732154420000|2024-11-21 02:00:20|181171.4|181041.4|181182|181052|181185.8|181055.8|181171.4|181041.4|8
1732154430000|2024-11-21 02:00:30|181180.1|181050.1|181163.3|181033.3|181180.1|181050.1|181163.3|181033.3|17
1732154440000|2024-11-21 02:00:40|181165.8|181035.8|181171.9|181041.9|181172|181042|181165.8|181035.8|3
1732154450000|2024-11-21 02:00:50|181169.8|181039.8|181172|181042|181172|181042|181168.8|181038.8|5
1732154460000|2024-11-21 02:01:00|181169|181039|181180.4|181050.4|181180.4|181050.4|181164.6|181034.6|6
1732154470000|2024-11-21 02:01:10|181173.1|181043.1|181180.8|181050.8|181183.5|181053.5|181173.1|181043.1|7
1732154480000|2024-11-21 02:01:20|181179.5|181049.5|181179.5|181049.5|181179.5|181049.5|181179.5|181049.5|1
1732154490000|2024-11-21 02:01:30|181186.1|181056.1|181176.1|181046.1|181186.1|181056.1|181176.1|181046.1|4
1732154500000|2024-11-21 02:01:40|181179.1|181049.1|181175.7|181045.7|181179.1|181049.1|181175.7|181045.7|2
1732154510000|2024-11-21 02:01:50|181177.4|181047.4|181173.3|181043.3|181187.1|181057.1|181173.3|181043.3|6
1732154520000|2024-11-21 02:02:00|181171.3|181041.3|181169|181039|181171.3|181041.3|181169|181039|4
1732154530000|2024-11-21 02:02:10|181163|181033|181173.6|181043.6|181177.3|181047.3|181163|181033|8
1732154540000|2024-11-21 02:02:20|181184.3|181054.3|181180|181050|181184.3|181054.3|181178.7|181048.7|4
1732154550000|2024-11-21 02:02:30|181182.1|181052.1|181192.5|181062.5|181192.5|181062.5|181182.1|181052.1|4
1732154560000|2024-11-21 02:02:40|181189.9|181059.9|181188.5|181058.5|181191.2|181061.2|181187.5|181057.5|4
1732154570000|2024-11-21 02:02:50|181190.2|181060.2|181185.9|181055.9|181190.2|181060.2|181185.9|181055.9|3
1732154580000|2024-11-21 02:03:00|181184.1|181054.1|181182.7|181052.7|181184.1|181054.1|181170.9|181040.9|6
1732154610000|2024-11-21 02:03:30|181179.3|181049.3|181184.7|181054.7|181184.7|181054.7|181179.3|181049.3|2
1732154620000|2024-11-21 02:03:40|181178.6|181048.6|181174.6|181044.6|181178.6|181048.6|181174.6|181044.6|2
1732154630000|2024-11-21 02:03:50|181176.6|181046.6|181183.9|181053.9|181183.9|181053.9|181176.6|181046.6|2
1732154640000|2024-11-21 02:04:00|181185.8|181055.8|181194.3|181064.3|181195.6|181065.6|181185.8|181055.8|3
1732154650000|2024-11-21 02:04:10|181190.3|181060.3|181183.4|181053.4|181190.3|181060.3|181180.4|181050.4|5
1732154660000|2024-11-21 02:04:20|181181.7|181051.7|181212.6|181082.6|181212.6|181082.6|181179.6|181049.6|6
1732154680000|2024-11-21 02:04:40|181219.2|181089.2|181219.2|181089.2|181219.2|181089.2|181219.2|181089.2|1
1732154700000|2024-11-21 02:05:00|181211.9|181081.9|181212|181082|181212|181082|181210.6|181080.6|3
1732154710000|2024-11-21 02:05:10|181212.3|181082.3|181212.3|181082.3|181212.3|181082.3|181212.3|181082.3|1
1732154730000|2024-11-21 02:05:30|181316.9|180974.9|181316.9|180974.9|181316.9|180974.9|181316.9|180974.9|1
1732154760000|2024-11-21 02:06:00|181212.3|181082.3|181210|181080|181212.3|181082.3|181208|181078|3
1732154770000|2024-11-21 02:06:10|181216.3|181086.3|181213.7|181083.7|181216.3|181086.3|181213.7|181083.7|2
1732154800000|2024-11-21 02:06:40|181316.9|180974.9|181316.9|180974.9|181316.9|180974.9|181316.9|180974.9|1
1732154830000|2024-11-21 02:07:10|181212.3|181082.3|181208.3|181078.3|181212.3|181082.3|181208.3|181078.3|2
1732154840000|2024-11-21 02:07:20|181206.4|181076.4|181159.3|181029.3|181206.4|181076.4|181159.3|181029.3|4
1732154850000|2024-11-21 02:07:30|181166.9|181036.9|181166.9|181036.9|181166.9|181036.9|181166.9|181036.9|1
1732154860000|2024-11-21 02:07:40|181164.2|181034.2|181168.2|181038.2|181174.7|181044.7|181164.2|181034.2|4
1732154870000|2024-11-21 02:07:50|181165.8|181035.8|181161.9|181031.9|181168.2|181038.2|181161.5|181031.5|6
1732154890000|2024-11-21 02:08:10|181168.8|181038.8|181166|181036|181168.8|181038.8|181166|181036|2
1732154900000|2024-11-21 02:08:20|181168.2|181038.2|181165|181035|181168.4|181038.4|181159|181029|6
1732154910000|2024-11-21 02:08:30|181160.7|181030.7|181165.3|181035.3|181165.3|181035.3|181160.7|181030.7|2
1732154920000|2024-11-21 02:08:40|181161.3|181031.3|181162.7|181032.7|181162.7|181032.7|181161.3|181031.3|2
1732154930000|2024-11-21 02:08:50|181153.5|181023.5|181158.3|181028.3|181159.6|181029.6|181153.5|181023.5|3
1732154940000|2024-11-21 02:09:00|181157.3|181027.3|181155.9|181025.9|181157.3|181027.3|181155.9|181025.9|2
1732154960000|2024-11-21 02:09:20|181124|180994|181164.2|181034.2|181164.2|181034.2|181124|180994|3
1732154970000|2024-11-21 02:09:30|181172.1|181042.1|181172.1|181042.1|181173.8|181043.8|181172.1|181042.1|3
1732154980000|2024-11-21 02:09:40|181166.6|181036.6|181167.6|181037.6|181170.2|181040.2|181166.6|181036.6|3
1732154990000|2024-11-21 02:09:50|181161.9|181031.9|181165.6|181035.6|181171.9|181041.9|181161.9|181031.9|3
1732155000000|2024-11-21 02:10:00|181163.3|181033.3|181173.6|181043.6|181173.6|181043.6|181158.6|181028.6|4
1732155010000|2024-11-21 02:10:10|181182.6|181052.6|181182.6|181052.6|181182.6|181052.6|181182.6|181052.6|1
1732155020000|2024-11-21 02:10:20|181181.2|181051.2|181167|181037|181181.2|181051.2|181167|181037|4
1732155030000|2024-11-21 02:10:30|181164.8|181034.8|181159.4|181029.4|181164.8|181034.8|181159.4|181029.4|2
1732155060000|2024-11-21 02:11:00|181270.2|180928.2|181270.2|180928.2|181270.2|180928.2|181270.2|180928.2|1
1732155080000|2024-11-21 02:11:20|181159.4|181029.4|181159.4|181029.4|181159.4|181029.4|181159.4|181029.4|1
1732155100000|2024-11-21 02:11:40|181157|181027|181156.1|181026.1|181163.1|181033.1|181156.1|181026.1|3
1732155120000|2024-11-21 02:12:00|181156.2|181026.2|181152.8|181022.8|181156.2|181026.2|181151.5|181021.5|4
1732155130000|2024-11-21 02:12:10|181154.5|181024.5|181157.8|181027.8|181158.2|181028.2|181154.5|181024.5|3
1732155140000|2024-11-21 02:12:20|181156.1|181026.1|181156.2|181026.2|181157.9|181027.9|181156.1|181026.1|3
1732155160000|2024-11-21 02:12:40|181158.8|181028.8|181170.2|181040.2|181170.9|181040.9|181158.8|181028.8|4
1732155180000|2024-11-21 02:13:00|181170.1|181040.1|181157.9|181027.9|181170.1|181040.1|181157.9|181027.9|5
1732155190000|2024-11-21 02:13:10|181161.9|181031.9|181162.1|181032.1|181163.1|181033.1|181161.9|181031.9|3
1732155200000|2024-11-21 02:13:20|181167.8|181037.8|181167.8|181037.8|181167.8|181037.8|181167.8|181037.8|1
1732155220000|2024-11-21 02:13:40|181169.8|181039.8|181162.4|181032.4|181169.8|181039.8|181162.4|181032.4|2
1732155230000|2024-11-21 02:13:50|181162.3|181032.3|181153.7|181023.7|181162.3|181032.3|181153.7|181023.7|3
1732155240000|2024-11-21 02:14:00|181151.5|181021.5|181150.7|181020.7|181151.5|181021.5|181150.7|181020.7|2
1732155250000|2024-11-21 02:14:10|181153.5|181023.5|181155.4|181025.4|181155.4|181025.4|181153.5|181023.5|3
1732155260000|2024-11-21 02:14:20|181157.7|181027.7|181159.3|181029.3|181162.3|181032.3|181157.7|181027.7|4
1732155270000|2024-11-21 02:14:30|181159|181029|181159|181029|181159|181029|181159|181029|1
1732155290000|2024-11-21 02:14:50|181161.4|181031.4|181166.3|181036.3|181168.7|181038.7|181161.4|181031.4|3
1732155300000|2024-11-21 02:15:00|181166|181036|181173|181043|181173|181043|181166|181036|2
1732155310000|2024-11-21 02:15:10|181174.8|181044.8|181176.8|181046.8|181176.8|181046.8|181174.8|181044.8|2
1732155320000|2024-11-21 02:15:20|181185.8|181055.8|181185.8|181055.8|181185.8|181055.8|181185.8|181055.8|1
1732155350000|2024-11-21 02:15:50|181188.3|181058.3|181196.2|181066.2|181196.2|181066.2|181188.3|181058.3|2
1732155360000|2024-11-21 02:16:00|181194.4|181064.4|181187.2|181057.2|181194.4|181064.4|181187.2|181057.2|3
1732155380000|2024-11-21 02:16:20|181185.3|181055.3|181157.5|181027.5|181185.3|181055.3|181157.5|181027.5|3
1732155390000|2024-11-21 02:16:30|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|1
1732155410000|2024-11-21 02:16:50|181169.2|181039.2|181166.2|181036.2|181169.2|181039.2|181166.2|181036.2|2
1732155420000|2024-11-21 02:17:00|181164.6|181034.6|181174.8|181044.8|181174.8|181044.8|181159.3|181029.3|6
1732155430000|2024-11-21 02:17:10|181172.9|181042.9|181168.9|181038.9|181172.9|181042.9|181168.9|181038.9|2
1732155450000|2024-11-21 02:17:30|181162.9|181032.9|181167.2|181037.2|181167.2|181037.2|181162.9|181032.9|2
1732155460000|2024-11-21 02:17:40|181165.1|181035.1|181166.8|181036.8|181166.8|181036.8|181159.5|181029.5|5
1732155470000|2024-11-21 02:17:50|181173.7|181043.7|181173.7|181043.7|181173.7|181043.7|181173.7|181043.7|1
1732155500000|2024-11-21 02:18:20|181281|180939|181173.7|181043.7|181281|181043.7|181173.7|180939|2
1732155520000|2024-11-21 02:18:40|181180.6|181050.6|181194.3|181064.3|181194.3|181064.3|181180.6|181050.6|2
1732155550000|2024-11-21 02:19:10|181299.8|180957.8|181185.4|181055.4|181299.8|181060.3|181185.4|180957.8|3
1732155560000|2024-11-21 02:19:20|181187.7|181057.7|181187.7|181057.7|181187.7|181057.7|181187.7|181057.7|1
1732155590000|2024-11-21 02:19:50|181185.8|181055.8|181295.9|180953.9|181295.9|181057.7|181185.8|180953.9|3
1732155600000|2024-11-21 02:20:00|181162.2|181032.2|181168.6|181038.6|181168.6|181038.6|181162.2|181032.2|3
1732155620000|2024-11-21 02:20:20|181167.3|181037.3|181159.3|181029.3|181167.3|181037.3|181159.3|181029.3|2
1732155630000|2024-11-21 02:20:30|181157.6|181027.6|181163|181033|181163|181033|181156|181026|3
1732155640000|2024-11-21 02:20:40|181160.6|181030.6|181151.7|181021.7|181160.6|181030.6|181151.7|181021.7|3
1732155650000|2024-11-21 02:20:50|181154.5|181024.5|181157.1|181027.1|181157.1|181027.1|181154.5|181024.5|2
1732155680000|2024-11-21 02:21:20|181163.1|181033.1|181160.3|181030.3|181163.1|181033.1|181160.3|181030.3|2
1732155700000|2024-11-21 02:21:40|181158.6|181028.6|181152.2|181022.2|181158.6|181028.6|181152.2|181022.2|4
1732155710000|2024-11-21 02:21:50|181153.9|181023.9|181153.9|181023.9|181153.9|181023.9|181153.9|181023.9|1
1732155730000|2024-11-21 02:22:10|181152.4|181022.4|181152.4|181022.4|181152.4|181022.4|181152.4|181022.4|1
1732155740000|2024-11-21 02:22:20|181153.7|181023.7|181154.5|181024.5|181154.5|181024.5|181153.7|181023.7|2
1732155750000|2024-11-21 02:22:30|181157.1|181027.1|181195.4|181065.4|181195.4|181065.4|181157.1|181027.1|9
1732155770000|2024-11-21 02:22:50|181197.2|181067.2|181196.8|181066.8|181204.2|181074.2|181196.8|181066.8|3
1732155780000|2024-11-21 02:23:00|181194.6|181064.6|181186.6|181056.6|181194.6|181064.6|181183.9|181053.9|4
1732155790000|2024-11-21 02:23:10|181184.8|181054.8|181186.6|181056.6|181186.6|181056.6|181184.8|181054.8|2
1732155810000|2024-11-21 02:23:30|181185.2|181055.2|181187.7|181057.7|181187.7|181057.7|181180.8|181050.8|4
1732155820000|2024-11-21 02:23:40|181184.1|181054.1|181184.1|181054.1|181184.1|181054.1|181184.1|181054.1|1
1732155830000|2024-11-21 02:23:50|181186.9|181056.9|181176.3|181046.3|181186.9|181056.9|181175|181045|4
1732155840000|2024-11-21 02:24:00|181174.2|181044.2|181159.9|181029.9|181174.2|181044.2|181159.9|181029.9|2
1732155870000|2024-11-21 02:24:30|181267.6|180925.6|181267.6|180925.6|181267.6|180925.6|181267.6|180925.6|1
1732155880000|2024-11-21 02:24:40|181274.7|180932.7|181165.9|181035.9|181274.7|181037.9|181164.2|180932.7|5
1732155900000|2024-11-21 02:25:00|181167.7|181037.7|181173.8|181043.8|181173.8|181043.8|181167.7|181037.7|2
1732155910000|2024-11-21 02:25:10|181173.9|181043.9|181173.9|181043.9|181173.9|181043.9|181173.9|181043.9|1
1732155920000|2024-11-21 02:25:20|181175.7|181045.7|181157.6|181027.6|181176.9|181046.9|181143.9|181013.9|7
1732155930000|2024-11-21 02:25:30|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|1
1732155950000|2024-11-21 02:25:50|181163.2|181033.2|181161.4|181031.4|181163.2|181033.2|181161.4|181031.4|2
1732155960000|2024-11-21 02:26:00|181164|181034|181178|181048|181180.5|181050.5|181164|181034|5
1732155970000|2024-11-21 02:26:10|181181.6|181051.6|181180.5|181050.5|181181.6|181051.6|181179.8|181049.8|3
1732155980000|2024-11-21 02:26:20|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|1
1732155990000|2024-11-21 02:26:30|181169.3|181039.3|181171.5|181041.5|181171.5|181041.5|181169.3|181039.3|2
1732156000000|2024-11-21 02:26:40|181171.6|181041.6|181160.2|181030.2|181171.6|181041.6|181156.9|181026.9|6
1732156020000|2024-11-21 02:27:00|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|1
1732156030000|2024-11-21 02:27:10|181160.8|181030.8|181164.5|181034.5|181164.5|181034.5|181157.4|181027.4|5
1732156050000|2024-11-21 02:27:30|181169.2|181039.2|181172.3|181042.3|181173.8|181043.8|181169.2|181039.2|3
1732156070000|2024-11-21 02:27:50|181170.6|181040.6|181148.5|181018.5|181170.6|181040.6|181148.5|181018.5|2
1732156090000|2024-11-21 02:28:10|181146.6|181016.6|181150.6|181020.6|181154.9|181024.9|181146.6|181016.6|4
1732156110000|2024-11-21 02:28:30|181152.4|181022.4|181158.1|181028.1|181158.1|181028.1|181152.4|181022.4|2
1732156120000|2024-11-21 02:28:40|181165.4|181035.4|181165.8|181035.8|181165.8|181035.8|181162.7|181032.7|3
1732156130000|2024-11-21 02:28:50|181168|181038|181167.6|181037.6|181168|181038|181166.3|181036.3|3
1732156140000|2024-11-21 02:29:00|181169.4|181039.4|181157.8|181027.8|181175.9|181045.9|181157.8|181027.8|8
1732156170000|2024-11-21 02:29:30|181268.4|180926.4|181268.4|180926.4|181268.4|180926.4|181268.4|180926.4|1
1732156190000|2024-11-21 02:29:50|181157.8|181027.8|181157.8|181027.8|181157.8|181027.8|181157.8|181027.8|1
1732156200000|2024-11-21 02:30:00|181164.2|181034.2|181171|181041|181171|181041|181164.2|181034.2|3
1732156210000|2024-11-21 02:30:10|181174.3|181044.3|181172.2|181042.2|181174.3|181044.3|181169.2|181039.2|3
1732156230000|2024-11-21 02:30:30|181168.2|181038.2|181167.6|181037.6|181168.2|181038.2|181161.2|181031.2|4
1732156240000|2024-11-21 02:30:40|181168.9|181038.9|181162.4|181032.4|181168.9|181038.9|181162.4|181032.4|3
1732156250000|2024-11-21 02:30:50|181162.1|181032.1|181164.6|181034.6|181164.6|181034.6|181144.9|181014.9|5
1732156260000|2024-11-21 02:31:00|181167.9|181037.9|181160.6|181030.6|181170.8|181040.8|181160.6|181030.6|4
1732156290000|2024-11-21 02:31:30|181272.8|180930.8|181163.9|181033.9|181272.8|181033.9|181163.9|180925.1|3
1732156300000|2024-11-21 02:31:40|181172.3|181042.3|181163.7|181033.7|181172.3|181042.3|181163.7|181033.7|3
1732156310000|2024-11-21 02:31:50|181165.7|181035.7|181165.1|181035.1|181165.7|181035.7|181165.1|181035.1|2
1732156320000|2024-11-21 02:32:00|181172.5|181042.5|181167.4|181037.4|181172.5|181042.5|181159.3|181029.3|6
1732156340000|2024-11-21 02:32:20|181168.7|181038.7|181168.7|181038.7|181168.7|181038.7|181168.7|181038.7|1
1732156350000|2024-11-21 02:32:30|181170.5|181040.5|181182.9|181052.9|181198.9|181068.9|181168.3|181038.3|10
1732156380000|2024-11-21 02:33:00|181178.9|181048.9|181181.5|181051.5|181181.5|181051.5|181178.9|181048.9|2
1732156410000|2024-11-21 02:33:30|181290.4|180948.4|181290.4|180948.4|181290.4|180948.4|181290.4|180948.4|1
1732156420000|2024-11-21 02:33:40|181181.5|181051.5|181181.5|181051.5|181181.5|181051.5|181181.5|181051.5|1
1732156450000|2024-11-21 02:34:10|181290.4|180948.4|181290.4|180948.4|181290.4|180948.4|181290.4|180948.4|1
1732156480000|2024-11-21 02:34:40|181284.4|180942.4|181173.3|181043.3|181284.4|181043.3|181173.3|180942.4|2
1732156490000|2024-11-21 02:34:50|181176.1|181046.1|181174.2|181044.2|181176.1|181046.1|181173.9|181043.9|3
1732156510000|2024-11-21 02:35:10|181172.3|181042.3|181159.8|181029.8|181172.3|181042.3|181148.8|181018.8|7
1732156520000|2024-11-21 02:35:20|181161.5|181031.5|181165.9|181035.9|181165.9|181035.9|181161.5|181031.5|2
1732156540000|2024-11-21 02:35:40|181163.4|181033.4|181164.7|181034.7|181164.7|181034.7|181163.4|181033.4|2
1732156560000|2024-11-21 02:36:00|181157.4|181027.4|181164.7|181034.7|181164.7|181034.7|181152.9|181022.9|5
1732156590000|2024-11-21 02:36:30|181167.4|181037.4|181166.1|181036.1|181167.4|181037.4|181166.1|181036.1|2
1732156620000|2024-11-21 02:37:00|181273.1|180931.1|181273.1|180931.1|181273.1|180931.1|181273.1|180931.1|1
1732156630000|2024-11-21 02:37:10|181166.1|181036.1|181160.3|181030.3|181166.1|181036.1|181156.9|181026.9|5
1732156650000|2024-11-21 02:37:30|181157.7|181027.7|181166.6|181036.6|181166.6|181036.6|181157.7|181027.7|2
1732156680000|2024-11-21 02:38:00|181274.8|180932.8|181155.8|181025.8|181274.8|181025.8|181155.8|180932.8|2
1732156690000|2024-11-21 02:38:10|181164.4|181034.4|181167.1|181037.1|181167.1|181037.1|181164.4|181034.4|2
1732156700000|2024-11-21 02:38:20|181165.4|181035.4|181165.4|181035.4|181165.4|181035.4|181165.4|181035.4|1
1732156730000|2024-11-21 02:38:50|181277.2|180935.2|181161|181031|181277.2|181031|181155.9|180935.2|4
1732156740000|2024-11-21 02:39:00|181168.5|181038.5|181167.1|181037.1|181168.5|181038.5|181167.1|181037.1|2
1732156760000|2024-11-21 02:39:20|181168.1|181038.1|181168.1|181038.1|181168.1|181038.1|181168.1|181038.1|1
1732156770000|2024-11-21 02:39:30|181160.4|181030.4|181160.4|181030.4|181160.4|181030.4|181160.4|181030.4|1
1732156800000|2024-11-21 02:40:00|181283.2|180941.2|181178.6|181048.6|181283.2|181048.6|181178.6|180941.2|2
1732156810000|2024-11-21 02:40:10|181180.9|181050.9|181179.1|181049.1|181180.9|181050.9|181179.1|181049.1|2
1732156820000|2024-11-21 02:40:20|181173.5|181043.5|181171.3|181041.3|181173.5|181043.5|181171.3|181041.3|2
1732156830000|2024-11-21 02:40:30|181173.5|181043.5|181171.9|181041.9|181173.5|181043.5|181171.9|181041.9|2
1732156840000|2024-11-21 02:40:40|181174.3|181044.3|181170.8|181040.8|181174.3|181044.3|181170.8|181040.8|2
1732156870000|2024-11-21 02:41:10|181280.4|180938.4|181280.4|180938.4|181280.4|180938.4|181280.4|180938.4|1
1732156880000|2024-11-21 02:41:20|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|1
1732156910000|2024-11-21 02:41:50|181280.4|180938.4|181280.4|180938.4|181280.4|180938.4|181280.4|180938.4|1
1732156930000|2024-11-21 02:42:10|181285.7|180943.7|181181.4|181051.4|181285.7|181051.5|181179.5|180943.7|4
1732156940000|2024-11-21 02:42:20|181183.2|181053.2|181188.9|181058.9|181188.9|181058.9|181183.2|181053.2|2
1732156950000|2024-11-21 02:42:30|181190.5|181060.5|181179.7|181049.7|181190.5|181060.5|181179.7|181049.7|2
1732156980000|2024-11-21 02:43:00|181184.2|181054.2|181296.7|180954.7|181296.7|181054.2|181182.3|180954.7|3
1732156990000|2024-11-21 02:43:10|181291.3|180949.3|181291.3|180949.3|181291.3|180949.3|181291.3|180949.3|1
1732157000000|2024-11-21 02:43:20|181176.4|181046.4|181168.1|181038.1|181176.4|181046.4|181168.1|181038.1|2
1732157010000|2024-11-21 02:43:30|181165|181035|181165.3|181035.3|181165.3|181035.3|181150.6|181020.6|6
1732157040000|2024-11-21 02:44:00|181161|181031|181165.7|181035.7|181165.7|181035.7|181160.8|181030.8|3
1732157060000|2024-11-21 02:44:20|181165.6|181035.6|181170.4|181040.4|181170.4|181040.4|181161.6|181031.6|6
1732157080000|2024-11-21 02:44:40|181170.3|181040.3|181170.3|181040.3|181170.3|181040.3|181170.3|181040.3|1
1732157090000|2024-11-21 02:44:50|181170.4|181040.4|181170.4|181040.4|181170.4|181040.4|181170.4|181040.4|1
1732157100000|2024-11-21 02:45:00|181281.1|180939.1|181281|180939|181281.1|180939.1|181281|180939|2
1732157110000|2024-11-21 02:45:10|181281.1|180939.1|181171|181041|181281.1|181041.7|181171|180939.1|3
1732157130000|2024-11-21 02:45:30|181170.9|181040.9|181170.9|181040.9|181170.9|181040.9|181170.9|181040.9|1
1732157150000|2024-11-21 02:45:50|181173|181043|181174.1|181044.1|181175.8|181045.8|181173|181043|3
1732157160000|2024-11-21 02:46:00|181176.2|181046.2|181187.7|181057.7|181187.7|181057.7|181176.2|181046.2|5
1732157180000|2024-11-21 02:46:20|181183.7|181053.7|181179.9|181049.9|181183.7|181053.7|181178|181048|4
1732157210000|2024-11-21 02:46:50|181291.6|180949.6|181285|180943|181291.6|180949.6|181285|180943|2
1732157220000|2024-11-21 02:47:00|181167.6|181037.6|181167.6|181037.6|181167.6|181037.6|181167.6|181037.6|1
1732157250000|2024-11-21 02:47:30|181165.5|181035.5|181160.4|181030.4|181165.5|181035.5|181157.4|181027.4|3
1732157260000|2024-11-21 02:47:40|181162.2|181032.2|181163.6|181033.6|181163.6|181033.6|181162.2|181032.2|2
1732157270000|2024-11-21 02:47:50|181165.3|181035.3|181167.5|181037.5|181172.3|181042.3|181165.3|181035.3|4
1732157280000|2024-11-21 02:48:00|181157.9|181027.9|181157.9|181027.9|181157.9|181027.9|181157.9|181027.9|1
1732157290000|2024-11-21 02:48:10|181159.9|181029.9|181159.9|181029.9|181159.9|181029.9|181159.9|181029.9|1
1732157300000|2024-11-21 02:48:20|181161.3|181031.3|181168.7|181038.7|181168.7|181038.7|181161.3|181031.3|3
1732157330000|2024-11-21 02:48:50|181170.8|181040.8|181175.7|181045.7|181181.4|181051.4|181170.8|181040.8|5
1732157340000|2024-11-21 02:49:00|181177.7|181047.7|181178.5|181048.5|181178.5|181048.5|181177.7|181047.7|2
1732157360000|2024-11-21 02:49:20|181174.2|181044.2|181168.9|181038.9|181174.2|181044.2|181168.9|181038.9|2
1732157380000|2024-11-21 02:49:40|181161.6|181031.6|181166.9|181036.9|181166.9|181036.9|181161.6|181031.6|3
1732157400000|2024-11-21 02:50:00|181169.6|181039.6|181167.8|181037.8|181169.6|181039.6|181167.8|181037.8|3
1732157410000|2024-11-21 02:50:10|181169.5|181039.5|181173.5|181043.5|181174.8|181044.8|181169.5|181039.5|3
1732157450000|2024-11-21 02:50:50|181171.9|181041.9|181182.2|181052.2|181182.2|181052.2|181171.9|181041.9|3
1732157460000|2024-11-21 02:51:00|181185|181055|181188.3|181058.3|181189.7|181059.7|181185|181055|3
1732157470000|2024-11-21 02:51:10|181191.5|181061.5|181210.8|181080.8|181219|181089|181191.5|181061.5|3
1732157480000|2024-11-21 02:51:20|181212.5|181082.5|181212.5|181082.5|181212.5|181082.5|181212.5|181082.5|1
1732157490000|2024-11-21 02:51:30|181210.3|181080.3|181210.3|181080.3|181210.3|181080.3|181210.3|181080.3|1
1732157510000|2024-11-21 02:51:50|181313.9|180971.9|181313.9|180971.9|181313.9|180971.9|181313.9|180971.9|1
1732157590000|2024-11-21 02:53:10|181319.7|180977.7|181317.6|180975.6|181319.7|180977.7|181312.4|180970.4|3
1732157620000|2024-11-21 02:53:40|181215.9|181085.9|181201.9|181071.9|181221.6|181091.6|181201.9|181071.9|5
1732157640000|2024-11-21 02:54:00|181211.2|181081.2|181217.1|181087.1|181217.1|181087.1|181211.2|181081.2|3
1732157680000|2024-11-21 02:54:40|181323.4|180981.4|181323.4|180981.4|181323.4|180981.4|181323.4|180981.4|1
1732157710000|2024-11-21 02:55:10|181217.1|181087.1|181217.1|181087.1|181217.1|181087.1|181217.1|181087.1|1
1732157720000|2024-11-21 02:55:20|181221.5|181091.5|181225.1|181095.1|181225.1|181095.1|181221.5|181091.5|2
1732157730000|2024-11-21 02:55:30|181223.3|181093.3|181214.3|181084.3|181223.3|181093.3|181214.3|181084.3|2
1732157750000|2024-11-21 02:55:50|181215.6|181085.6|181215.6|181085.6|181215.6|181085.6|181215.6|181085.6|1
1732157760000|2024-11-21 02:56:00|181167.1|181037.1|181162.6|181032.6|181167.1|181037.1|181159.7|181029.7|6
1732157770000|2024-11-21 02:56:10|181168.3|181038.3|181163.2|181033.2|181172.7|181042.7|181157.7|181027.7|9
1732157780000|2024-11-21 02:56:20|181160.2|181030.2|181156.5|181026.5|181164.2|181034.2|181155.8|181025.8|7
1732157800000|2024-11-21 02:56:40|181155.5|181025.5|181162.9|181032.9|181162.9|181032.9|181155.5|181025.5|4
1732157810000|2024-11-21 02:56:50|181164.2|181034.2|181164.2|181034.2|181164.2|181034.2|181164.2|181034.2|1
1732157820000|2024-11-21 02:57:00|181166.1|181036.1|181161.1|181031.1|181166.1|181036.1|181157.4|181027.4|5
1732157840000|2024-11-21 02:57:20|181158|181028|181158|181028|181158|181028|181158|181028|1
1732157850000|2024-11-21 02:57:30|181156.1|181026.1|181159.4|181029.4|181159.4|181029.4|181156.1|181026.1|3
1732157860000|2024-11-21 02:57:40|181157|181027|181152|181022|181157|181027|181152|181022|2
1732157870000|2024-11-21 02:57:50|181150.3|181020.3|181152.2|181022.2|181152.2|181022.2|181150.3|181020.3|2
1732157890000|2024-11-21 02:58:10|181154.5|181024.5|181154.5|181024.5|181154.5|181024.5|181154.5|181024.5|1
1732157910000|2024-11-21 02:58:30|181152.4|181022.4|181153|181023|181153|181023|181152.4|181022.4|2
1732157920000|2024-11-21 02:58:40|181155.6|181025.6|181167.6|181037.6|181172.1|181042.1|181155.6|181025.6|4
1732157930000|2024-11-21 02:58:50|181169.7|181039.7|181169.7|181039.7|181169.7|181039.7|181169.7|181039.7|1
1732157940000|2024-11-21 02:59:00|181167|181037|181152.8|181022.8|181167.1|181037.1|181152.8|181022.8|7
1732157950000|2024-11-21 02:59:10|181155.7|181025.7|181153.7|181023.7|181155.7|181025.7|181153.7|181023.7|2
1732157980000|2024-11-21 02:59:40|181156.6|181026.6|181165.1|181035.1|181195.5|181065.5|181156.6|181026.6|10
1732157990000|2024-11-21 02:59:50|181165|181035|181162|181032|181165|181035|181162|181032|2
1732158000000|2024-11-21 03:00:00|181156.7|181026.7|181129.8|180999.8|181156.7|181026.7|181121.7|180991.7|14
1732158010000|2024-11-21 03:00:10|181113.1|180983.1|181124.7|180994.7|181124.7|180994.7|181113.1|180983.1|4
1732158020000|2024-11-21 03:00:20|181117.7|180987.7|181119.8|180989.8|181127.5|180997.5|181117.7|180987.7|4
1732158050000|2024-11-21 03:00:50|181117.9|180987.9|181117.9|180987.9|181117.9|180987.9|181117.9|180987.9|1
1732158060000|2024-11-21 03:01:00|181118.2|180988.2|181118.2|180988.2|181118.2|180988.2|181118.2|180988.2|1
1732158070000|2024-11-21 03:01:10|181118.3|180988.3|181115.2|180985.2|181125.3|180995.3|181115.2|180985.2|3
1732158080000|2024-11-21 03:01:20|181122.6|180992.6|181120.3|180990.3|181122.6|180992.6|181120.3|180990.3|2
1732158090000|2024-11-21 03:01:30|181120.2|180990.2|181123.8|180993.8|181126.5|180996.5|181120.2|180990.2|3
1732158100000|2024-11-21 03:01:40|181117.2|180987.2|181117.2|180987.2|181117.2|180987.2|181117.2|180987.2|1
1732158130000|2024-11-21 03:02:10|181115.2|180985.2|181112.5|180982.5|181115.2|180985.2|181112.5|180982.5|2
1732158140000|2024-11-21 03:02:20|181114.4|180984.4|181136.7|181006.7|181139.1|181009.1|181114.4|180984.4|3
1732158150000|2024-11-21 03:02:30|181140.1|181010.1|181140.1|181010.1|181140.1|181010.1|181140.1|181010.1|1
1732158160000|2024-11-21 03:02:40|181140.4|181010.4|181140.4|181010.4|181140.4|181010.4|181140.4|181010.4|1
1732158170000|2024-11-21 03:02:50|181138.6|181008.6|181119.5|180989.5|181138.6|181008.6|181119.5|180989.5|3
1732158180000|2024-11-21 03:03:00|181116.5|180986.5|181116.5|180986.5|181116.5|180986.5|181116.5|180986.5|1
1732158190000|2024-11-21 03:03:10|181114.9|180984.9|181114.9|180984.9|181114.9|180984.9|181114.9|180984.9|1
1732158230000|2024-11-21 03:03:50|181223.6|180881.6|181131.1|181001.1|181223.6|181001.1|181131.1|180881.6|2
1732158250000|2024-11-21 03:04:10|181134.5|181004.5|181116.5|180986.5|181134.5|181004.5|181116.5|180986.5|4
1732158260000|2024-11-21 03:04:20|181114.6|180984.6|181113.8|180983.8|181114.6|180984.6|181113.8|180983.8|2
1732158270000|2024-11-21 03:04:30|181120.6|180990.6|181115.5|180985.5|181120.6|180990.6|181115.5|180985.5|3
1732158300000|2024-11-21 03:05:00|181113.4|180983.4|181123.4|180993.4|181123.4|180993.4|181113.4|180983.4|3
1732158310000|2024-11-21 03:05:10|181126.7|180996.7|181126.7|180996.7|181126.7|180996.7|181126.7|180996.7|1
1732158330000|2024-11-21 03:05:30|181130.4|181000.4|181115.8|180985.8|181130.4|181000.4|181115.8|180985.8|3
1732158340000|2024-11-21 03:05:40|181114.1|180984.1|181111.4|180981.4|181114.1|180984.1|181111.4|180981.4|2
1732158350000|2024-11-21 03:05:50|181112.7|180982.7|181112.7|180982.7|181112.7|180982.7|181112.7|180982.7|1
1732158360000|2024-11-21 03:06:00|181114.5|180984.5|181113.8|180983.8|181118.2|180988.2|181113.8|180983.8|4
1732158380000|2024-11-21 03:06:20|181114.5|180984.5|181114.5|180984.5|181114.5|180984.5|181114.5|180984.5|1
1732158390000|2024-11-21 03:06:30|181116.2|180986.2|181129.2|180999.2|181129.2|180999.2|181116.2|180986.2|2
1732158400000|2024-11-21 03:06:40|181132.2|181002.2|181132.2|181002.2|181132.2|181002.2|181132.2|181002.2|1
1732158420000|2024-11-21 03:07:00|181134|181004|181144.6|181014.6|181148.3|181018.3|181134|181004|6
1732158430000|2024-11-21 03:07:10|181142.3|181012.3|181137.3|181007.3|181142.3|181012.3|181137.3|181007.3|2
1732158440000|2024-11-21 03:07:20|181141.6|181011.6|181138.6|181008.6|181141.6|181011.6|181138.6|181008.6|2
1732158450000|2024-11-21 03:07:30|181141.6|181011.6|181142.9|181012.9|181142.9|181012.9|181141.6|181011.6|2
1732158470000|2024-11-21 03:07:50|181144.7|181014.7|181150.9|181020.9|181150.9|181020.9|181144.7|181014.7|4
1732158480000|2024-11-21 03:08:00|181153|181023|181152.6|181022.6|181162.6|181032.6|181148.2|181018.2|4
1732158490000|2024-11-21 03:08:10|181149.6|181019.6|181111.4|180981.4|181149.6|181019.6|181111.4|180981.4|3
1732158520000|2024-11-21 03:08:40|181115.7|180985.7|181118.1|180988.1|181118.1|180988.1|181115.7|180985.7|2
1732158530000|2024-11-21 03:08:50|181124.1|180994.1|181124.1|180994.1|181124.1|180994.1|181124.1|180994.1|1
1732158550000|2024-11-21 03:09:10|181126.8|180996.8|181128.2|180998.2|181128.2|180998.2|181126.8|180996.8|2
1732158570000|2024-11-21 03:09:30|181130|181000|181139.1|181009.1|181142.1|181012.1|181130|181000|3
1732158580000|2024-11-21 03:09:40|181148.4|181018.4|181145.6|181015.6|181148.4|181018.4|181145.6|181015.6|3
1732158590000|2024-11-21 03:09:50|181148.3|181018.3|181148.3|181018.3|181148.3|181018.3|181148.3|181018.3|1
1732158600000|2024-11-21 03:10:00|181142|181012|181147|181017|181147|181017|181142|181012|3
1732158610000|2024-11-21 03:10:10|181149|181019|181143.9|181013.9|181149|181019|181143.9|181013.9|4
1732158620000|2024-11-21 03:10:20|181145.6|181015.6|181151.6|181021.6|181151.6|181021.6|181145.6|181015.6|2
1732158630000|2024-11-21 03:10:30|181144.3|181014.3|181144.3|181014.3|181144.3|181014.3|181144.3|181014.3|1
1732158640000|2024-11-21 03:10:40|181142.1|181012.1|181139.7|181009.7|181143.1|181013.1|181139.7|181009.7|3
1732158650000|2024-11-21 03:10:50|181149.4|181019.4|181151.3|181021.3|181160.3|181030.3|181149.4|181019.4|4
1732158660000|2024-11-21 03:11:00|181155|181025|181156.1|181026.1|181156.1|181026.1|181153.4|181023.4|4
1732158670000|2024-11-21 03:11:10|181154.4|181024.4|181149.8|181019.8|181154.4|181024.4|181149.8|181019.8|2
1732158680000|2024-11-21 03:11:20|181148.5|181018.5|181148.5|181018.5|181148.5|181018.5|181148.5|181018.5|1
1732158690000|2024-11-21 03:11:30|181145.5|181015.5|181147.5|181017.5|181147.8|181017.8|181145.5|181015.5|3
1732158700000|2024-11-21 03:11:40|181151.4|181021.4|181146|181016|181151.4|181021.4|181143.7|181013.7|4
1732158710000|2024-11-21 03:11:50|181143.7|181013.7|181150.9|181020.9|181153.7|181023.7|181143.7|181013.7|7
1732158730000|2024-11-21 03:12:10|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|1
1732158740000|2024-11-21 03:12:20|181151.2|181021.2|181151.2|181021.2|181151.2|181021.2|181151.2|181021.2|1
1732158750000|2024-11-21 03:12:30|181143.6|181013.6|181143.6|181013.6|181143.6|181013.6|181143.6|181013.6|1
1732158760000|2024-11-21 03:12:40|181141.6|181011.6|181138.4|181008.4|181141.6|181011.6|181138.4|181008.4|2
1732158780000|2024-11-21 03:13:00|181139.7|181009.7|181139.7|181009.7|181139.7|181009.7|181139.7|181009.7|1
1732158790000|2024-11-21 03:13:10|181141.5|181011.5|181158.9|181028.9|181171.7|181041.7|181141.5|181011.5|4
1732158800000|2024-11-21 03:13:20|181160.7|181030.7|181154.3|181024.3|181164.6|181034.6|181154.3|181024.3|4
1732158810000|2024-11-21 03:13:30|181157|181027|181156.4|181026.4|181157|181027|181156.4|181026.4|2
1732158830000|2024-11-21 03:13:50|181158.7|181028.7|181168|181038|181173.3|181043.3|181158.7|181028.7|3
1732158860000|2024-11-21 03:14:20|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|1
1732158870000|2024-11-21 03:14:30|181168.1|181038.1|181172.2|181042.2|181172.2|181042.2|181167.9|181037.9|4
1732158880000|2024-11-21 03:14:40|181166.2|181036.2|181166.2|181036.2|181166.2|181036.2|181166.2|181036.2|1
1732158900000|2024-11-21 03:15:00|181164.4|181034.4|181167|181037|181168.4|181038.4|181164.4|181034.4|4
1732158920000|2024-11-21 03:15:20|181164.4|181034.4|181167|181037|181167|181037|181164.4|181034.4|2
1732158930000|2024-11-21 03:15:30|181169|181039|181161.2|181031.2|181170.4|181040.4|181159.5|181029.5|6
1732158940000|2024-11-21 03:15:40|181163.2|181033.2|181151.6|181021.6|181163.2|181033.2|181151.6|181021.6|5
1732158950000|2024-11-21 03:15:50|181152.9|181022.9|181152.9|181022.9|181152.9|181022.9|181152.9|181022.9|1
1732158960000|2024-11-21 03:16:00|181150.7|181020.7|181152.7|181022.7|181152.7|181022.7|181147.7|181017.7|4
1732158970000|2024-11-21 03:16:10|181154.5|181024.5|181155.8|181025.8|181155.8|181025.8|181154.5|181024.5|2
1732159000000|2024-11-21 03:16:40|181155.5|181025.5|181156.5|181026.5|181156.5|181026.5|181155.5|181025.5|2
1732159020000|2024-11-21 03:17:00|181154.7|181024.7|181169.7|181039.7|181173.7|181043.7|181154.3|181024.3|6
1732159040000|2024-11-21 03:17:20|181171|181041|181158.8|181028.8|181173|181043|181157.5|181027.5|4
1732159080000|2024-11-21 03:18:00|181264.4|180922.4|181264.4|180922.4|181264.4|180922.4|181264.4|180922.4|1
1732159090000|2024-11-21 03:18:10|181158.8|181028.8|181158.8|181028.8|181158.8|181028.8|181158.8|181028.8|1
1732159120000|2024-11-21 03:18:40|181161|181031|181168.5|181038.5|181172.1|181042.1|181161|181031|3
1732159130000|2024-11-21 03:18:50|181165.8|181035.8|181165.8|181035.8|181165.8|181035.8|181165.8|181035.8|1
1732159140000|2024-11-21 03:19:00|181164.5|181034.5|181161.4|181031.4|181164.7|181034.7|181161.4|181031.4|4
1732159150000|2024-11-21 03:19:10|181159.1|181029.1|181157|181027|181161.4|181031.4|181157|181027|3
1732159160000|2024-11-21 03:19:20|181161.1|181031.1|181171.6|181041.6|181171.9|181041.9|181161.1|181031.1|5
1732159180000|2024-11-21 03:19:40|181168.5|181038.5|181168.5|181038.5|181168.5|181038.5|181168.5|181038.5|1
1732159190000|2024-11-21 03:19:50|181264.5|180922.5|181269.6|180927.6|181269.6|180927.6|181264.5|180922.5|2
1732159210000|2024-11-21 03:20:10|181170.2|181040.2|181170.2|181040.2|181170.2|181040.2|181170.2|181040.2|1
1732159240000|2024-11-21 03:20:40|181269.6|180927.6|181269.6|180927.6|181269.6|180927.6|181269.6|180927.6|1
1732159250000|2024-11-21 03:20:50|181262.6|180920.6|181172.6|181042.6|181268.6|181043.9|181172.6|180920.6|6
1732159300000|2024-11-21 03:21:40|181268.6|180926.6|181268.6|180926.6|181268.6|180926.6|181268.6|180926.6|1
1732159320000|2024-11-21 03:22:00|181263.1|180921.1|181269.3|180927.3|181269.3|180927.3|181263.1|180921.1|2
1732159330000|2024-11-21 03:22:10|181172.8|181042.8|181174.7|181044.7|181174.7|181044.7|181172.8|181042.8|2
1732159340000|2024-11-21 03:22:20|181172.8|181042.8|181175|181045|181175.1|181045.1|181172.8|181042.8|4
1732159360000|2024-11-21 03:22:40|181276|180934|181276|180934|181276|180934|181276|180934|1
1732159390000|2024-11-21 03:23:10|181175|181045|181175|181045|181175|181045|181175|181045|1
1732159420000|2024-11-21 03:23:40|181176.9|181046.9|181276.4|180934.4|181276.4|181046.9|181175.2|180934.4|3
1732159430000|2024-11-21 03:23:50|181162.9|181032.9|181162.9|181032.9|181162.9|181032.9|181162.9|181032.9|1
1732159440000|2024-11-21 03:24:00|181158.6|181028.6|181158.6|181028.6|181158.6|181028.6|181158.6|181028.6|1
1732159450000|2024-11-21 03:24:10|181153.1|181023.1|181156.1|181026.1|181156.1|181026.1|181153.1|181023.1|3
1732159460000|2024-11-21 03:24:20|181155.1|181025.1|181156.4|181026.4|181156.4|181026.4|181155.1|181025.1|2
1732159490000|2024-11-21 03:24:50|181259.2|180917.2|181259.2|180917.2|181259.2|180917.2|181259.2|180917.2|1
1732159500000|2024-11-21 03:25:00|181264.3|180922.3|181264.3|180922.3|181264.3|180922.3|181264.3|180922.3|1
1732159510000|2024-11-21 03:25:10|181259.3|180917.3|181259.3|180917.3|181259.3|180917.3|181259.3|180917.3|1
1732159520000|2024-11-21 03:25:20|181155.1|181025.1|181149.2|181019.2|181155.1|181025.1|181149.2|181019.2|2
1732159530000|2024-11-21 03:25:30|181152.7|181022.7|181152.7|181022.7|181152.7|181022.7|181152.7|181022.7|1
1732159540000|2024-11-21 03:25:40|181154.5|181024.5|181157.7|181027.7|181159.5|181029.5|181154.5|181024.5|3
1732159550000|2024-11-21 03:25:50|181159.9|181029.9|181157.8|181027.8|181159.9|181029.9|181157.8|181027.8|2
1732159580000|2024-11-21 03:26:20|181256.4|180914.4|181175.5|181045.5|181262.9|181045.5|181175.5|180914.4|3
1732159590000|2024-11-21 03:26:30|181177.2|181047.2|181171|181041|181177.2|181047.2|181171|181041|2
1732159600000|2024-11-21 03:26:40|181164.9|181034.9|181160.5|181030.5|181165.4|181035.4|181159|181029|6
1732159610000|2024-11-21 03:26:50|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|181162.6|181032.6|1
1732159630000|2024-11-21 03:27:10|181267.8|180925.8|181167|181037|181267.8|181037|181165.3|180925.8|3
1732159640000|2024-11-21 03:27:20|181169.5|181039.5|181174.1|181044.1|181174.1|181044.1|181169.5|181039.5|2
1732159650000|2024-11-21 03:27:30|181172.3|181042.3|181175.5|181045.5|181175.5|181045.5|181172.3|181042.3|3
1732159660000|2024-11-21 03:27:40|181177.7|181047.7|181181.9|181051.9|181194.8|181064.8|181177.7|181047.7|8
1732159680000|2024-11-21 03:28:00|181179.9|181049.9|181175.5|181045.5|181179.9|181049.9|181173.6|181043.6|3
1732159690000|2024-11-21 03:28:10|181175.9|181045.9|181174.2|181044.2|181175.9|181045.9|181174.2|181044.2|2
1732159710000|2024-11-21 03:28:30|181274.6|180932.6|181274.6|180932.6|181274.6|180932.6|181274.6|180932.6|1
1732159720000|2024-11-21 03:28:40|181174.2|181044.2|181168.2|181038.2|181174.2|181044.2|181168.2|181038.2|2
1732159740000|2024-11-21 03:29:00|181170|181040|181170|181040|181170|181040|181170|181040|1
1732159750000|2024-11-21 03:29:10|181163.1|181033.1|181163.1|181033.1|181163.1|181033.1|181163.1|181033.1|1
1732159780000|2024-11-21 03:29:40|181269.1|180927.1|181161|181031|181269.1|181033.1|181161|180927.1|3
1732159800000|2024-11-21 03:30:00|181162.9|181032.9|181162.9|181032.9|181162.9|181032.9|181162.9|181032.9|1
1732159810000|2024-11-21 03:30:10|181268.7|180926.7|181268.7|180926.7|181268.7|180926.7|181268.7|180926.7|1
1732159820000|2024-11-21 03:30:20|181165.9|181035.9|181170.3|181040.3|181170.3|181040.3|181165.9|181035.9|2
1732159830000|2024-11-21 03:30:30|181166.6|181036.6|181160.8|181030.8|181166.6|181036.6|181160.8|181030.8|4
1732159840000|2024-11-21 03:30:40|181159.2|181029.2|181159.2|181029.2|181159.2|181029.2|181159.2|181029.2|1
1732159850000|2024-11-21 03:30:50|181152.8|181022.8|181150.9|181020.9|181152.8|181022.8|181150.9|181020.9|2
1732159880000|2024-11-21 03:31:20|181153.6|181023.6|181155.3|181025.3|181155.3|181025.3|181153.6|181023.6|4
1732159890000|2024-11-21 03:31:30|181157.1|181027.1|181167.1|181037.1|181168.4|181038.4|181157.1|181027.1|3
1732159900000|2024-11-21 03:31:40|181171.7|181041.7|181170.4|181040.4|181171.7|181041.7|181170.4|181040.4|2
1732159910000|2024-11-21 03:31:50|181172.7|181042.7|181169.3|181039.3|181172.7|181042.7|181169.3|181039.3|2
1732159930000|2024-11-21 03:32:10|181168|181038|181161.3|181031.3|181168|181038|181161.3|181031.3|2
1732159940000|2024-11-21 03:32:20|181163|181033|181163|181033|181163|181033|181163|181033|1
1732159950000|2024-11-21 03:32:30|181164|181034|181152.8|181022.8|181164|181034|181152.8|181022.8|3
1732159960000|2024-11-21 03:32:40|181154.5|181024.5|181154.5|181024.5|181158.5|181028.5|181154.5|181024.5|5
1732159970000|2024-11-21 03:32:50|181150.8|181020.8|181149|181019|181150.8|181020.8|181149|181019|2
1732159990000|2024-11-21 03:33:10|181157|181027|181157|181027|181157|181027|181157|181027|1
1732160000000|2024-11-21 03:33:20|181158.8|181028.8|181158|181028|181158.8|181028.8|181158|181028|2
1732160010000|2024-11-21 03:33:30|181153.6|181023.6|181151.6|181021.6|181153.6|181023.6|181151.6|181021.6|2
1732160030000|2024-11-21 03:33:50|181153.5|181023.5|181151.2|181021.2|181156.8|181026.8|181151.2|181021.2|3
1732160040000|2024-11-21 03:34:00|181154.1|181024.1|181161.9|181031.9|181163.6|181033.6|181154.1|181024.1|6
1732160050000|2024-11-21 03:34:10|181159.9|181029.9|181158.7|181028.7|181164|181034|181158.1|181028.1|5
1732160060000|2024-11-21 03:34:20|181160|181030|181160|181030|181160|181030|181160|181030|1
1732160070000|2024-11-21 03:34:30|181157.3|181027.3|181154.3|181024.3|181157.3|181027.3|181154.3|181024.3|2
1732160100000|2024-11-21 03:35:00|181257.7|180915.7|181257.7|180915.7|181257.7|180915.7|181257.7|180915.7|1
1732160110000|2024-11-21 03:35:10|181264.4|180922.4|181257.1|180915.1|181264.4|180922.4|181257.1|180915.1|2
1732160120000|2024-11-21 03:35:20|181262.8|180920.8|181153.6|181023.6|181262.8|181023.6|181153.6|180914.7|3
1732160140000|2024-11-21 03:35:40|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|1
1732160150000|2024-11-21 03:35:50|181149.2|181019.2|181149.2|181019.2|181149.2|181019.2|181149.2|181019.2|1
1732160160000|2024-11-21 03:36:00|181150.5|181020.5|181150.5|181020.5|181150.5|181020.5|181150.5|181020.5|1
1732160190000|2024-11-21 03:36:30|181257.8|180915.8|181252.3|180910.3|181257.8|180915.8|181252.3|180910.3|2
1732160210000|2024-11-21 03:36:50|181150.8|181020.8|181150.8|181020.8|181150.8|181020.8|181150.8|181020.8|1
1732160220000|2024-11-21 03:37:00|181153.1|181023.1|181151|181021|181153.1|181023.1|181151|181021|2
1732160240000|2024-11-21 03:37:20|181253|180911|181253|180911|181253|180911|181253|180911|1
1732160250000|2024-11-21 03:37:30|181247.6|180905.6|181144.4|181014.4|181247.6|181014.4|181144.4|180905.6|2
1732160260000|2024-11-21 03:37:40|181146.1|181016.1|181153.7|181023.7|181155.5|181025.5|181146.1|181016.1|5
1732160270000|2024-11-21 03:37:50|181166.6|181036.6|181166.6|181036.6|181166.6|181036.6|181166.6|181036.6|1
1732160280000|2024-11-21 03:38:00|181162.6|181032.6|181152.7|181022.7|181162.6|181032.6|181152.7|181022.7|4
1732160290000|2024-11-21 03:38:10|181155|181025|181155|181025|181155|181025|181155|181025|1
1732160300000|2024-11-21 03:38:20|181154.3|181024.3|181154.7|181024.7|181154.7|181024.7|181154.3|181024.3|2
1732160310000|2024-11-21 03:38:30|181162.5|181032.5|181174.8|181044.8|181174.8|181044.8|181162.5|181032.5|5
1732160330000|2024-11-21 03:38:50|181172.1|181042.1|181170.2|181040.2|181172.1|181042.1|181170.2|181040.2|2
1732160340000|2024-11-21 03:39:00|181167.7|181037.7|181162.1|181032.1|181167.7|181037.7|181162.1|181032.1|2
1732160380000|2024-11-21 03:39:40|181155.3|181025.3|181160.4|181030.4|181160.4|181030.4|181155.3|181025.3|3
1732160400000|2024-11-21 03:40:00|181167.3|181037.3|181169.6|181039.6|181169.6|181039.6|181167.3|181037.3|2
1732160410000|2024-11-21 03:40:10|181174.2|181044.2|181156.5|181026.5|181174.2|181044.2|181156.5|181026.5|4
1732160420000|2024-11-21 03:40:20|181157.8|181027.8|181224.7|181094.7|181224.7|181094.7|181156.1|181026.1|6
1732160430000|2024-11-21 03:40:30|181226.6|181096.6|181227.3|181097.3|181227.3|181097.3|181226.6|181096.6|2
1732160470000|2024-11-21 03:41:10|181225.4|181095.4|181165.6|181035.6|181225.4|181095.4|181153.9|181023.9|8
1732160480000|2024-11-21 03:41:20|181167.2|181037.2|181166.2|181036.2|181167.2|181037.2|181166.2|181036.2|2
1732160490000|2024-11-21 03:41:30|181168.3|181038.3|181171.9|181041.9|181171.9|181041.9|181168.3|181038.3|4
1732160500000|2024-11-21 03:41:40|181169.7|181039.7|181153.6|181023.6|181170.5|181040.5|181153.6|181023.6|13
1732160520000|2024-11-21 03:42:00|181150.2|181020.2|181143.6|181013.6|181150.2|181020.2|181136.3|181006.3|3
1732160530000|2024-11-21 03:42:10|181145.4|181015.4|181145.4|181015.4|181145.4|181015.4|181145.4|181015.4|1
1732160550000|2024-11-21 03:42:30|181147.2|181017.2|181181.4|181051.4|181181.4|181051.4|181147.2|181017.2|8
1732160560000|2024-11-21 03:42:40|181185.1|181055.1|181180.3|181050.3|181185.1|181055.1|181180.3|181050.3|2
1732160580000|2024-11-21 03:43:00|181191|181061|181186.6|181056.6|181191|181061|181186.6|181056.6|3
1732160610000|2024-11-21 03:43:30|181295.8|180953.8|181295.8|180953.8|181295.8|180953.8|181295.8|180953.8|1
1732160620000|2024-11-21 03:43:40|181189.3|181059.3|181189.3|181059.3|181189.3|181059.3|181189.3|181059.3|1
1732160630000|2024-11-21 03:43:50|181187|181057|181177.4|181047.4|181187|181057|181175.1|181045.1|4
1732160640000|2024-11-21 03:44:00|181176.4|181046.4|181176.4|181046.4|181176.4|181046.4|181176.4|181046.4|1
1732160660000|2024-11-21 03:44:20|181177.8|181047.8|181177.8|181047.8|181177.8|181047.8|181177.8|181047.8|1
1732160690000|2024-11-21 03:44:50|181171.5|181041.5|181171.5|181041.5|181171.5|181041.5|181171.5|181041.5|1
1732160700000|2024-11-21 03:45:00|181173.3|181043.3|181183.5|181053.5|181183.5|181053.5|181173.3|181043.3|2
1732160710000|2024-11-21 03:45:10|181177.4|181047.4|181177.4|181047.4|181177.4|181047.4|181177.4|181047.4|1
1732160720000|2024-11-21 03:45:20|181179.1|181049.1|181169.7|181039.7|181183.2|181053.2|181167.6|181037.6|6
1732160730000|2024-11-21 03:45:30|181171.5|181041.5|181176.2|181046.2|181176.2|181046.2|181171.5|181041.5|2
1732160760000|2024-11-21 03:46:00|181173.2|181043.2|181163.3|181033.3|181173.2|181043.2|181152|181022|9
1732160770000|2024-11-21 03:46:10|181168.7|181038.7|181171.4|181041.4|181171.4|181041.4|181168.7|181038.7|2
1732160800000|2024-11-21 03:46:40|181273.9|180936.2|181273.9|180936.2|181273.9|180936.2|181273.9|180936.2|1
1732160810000|2024-11-21 03:46:50|181273.8|180943.2|181175.4|181045.4|181277.3|181045.4|181175.4|180943.2|3
1732160820000|2024-11-21 03:47:00|181173.5|181043.5|181175.2|181045.2|181175.2|181045.2|181173.5|181043.5|2
1732160830000|2024-11-21 03:47:10|181186.1|181056.1|181180|181050|181186.1|181056.1|181177.2|181047.2|3
1732160840000|2024-11-21 03:47:20|181187|181057|181188.7|181058.7|181188.7|181058.7|181187|181057|2
1732160850000|2024-11-21 03:47:30|181191.1|181061.1|181198.5|181068.5|181198.5|181068.5|181191.1|181061.1|4
1732160910000|2024-11-21 03:48:30|181293.4|180959.6|181164|181034|181293.4|181068.5|181164|180959.6|5
1732160920000|2024-11-21 03:48:40|181165.7|181035.7|181172.6|181042.6|181172.6|181042.6|181165.7|181035.7|2
1732160930000|2024-11-21 03:48:50|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|1
1732160940000|2024-11-21 03:49:00|181164.7|181034.7|181205.7|181075.7|181210|181080|181164.7|181034.7|9
1732160950000|2024-11-21 03:49:10|181203|181073|181198.1|181068.1|181203|181073|181195.1|181065.1|4
1732160960000|2024-11-21 03:49:20|181194.1|181064.1|181194.1|181064.1|181194.1|181064.1|181194.1|181064.1|1
1732160980000|2024-11-21 03:49:40|181199.8|181069.8|181189.8|181059.8|181199.8|181069.8|181189.8|181059.8|4
1732160990000|2024-11-21 03:49:50|181188|181058|181197.4|181067.4|181197.4|181067.4|181188|181058|2
1732161000000|2024-11-21 03:50:00|181192.8|181062.8|181177.5|181047.5|181192.8|181062.8|181177.5|181047.5|3
1732161010000|2024-11-21 03:50:10|181175.5|181045.5|181173.3|181043.3|181175.5|181045.5|181173.3|181043.3|2
1732161040000|2024-11-21 03:50:40|181171.6|181041.6|181162.4|181032.4|181171.6|181041.6|181162.4|181032.4|7
1732161050000|2024-11-21 03:50:50|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|1
1732161060000|2024-11-21 03:51:00|181159.7|181029.7|181196.4|181066.4|181196.4|181066.4|181159.7|181029.7|5
1732161070000|2024-11-21 03:51:10|181194.4|181064.4|181190.7|181060.7|181194.4|181064.4|181190.7|181060.7|2
1732161090000|2024-11-21 03:51:30|181196.5|181066.5|181189.1|181059.1|181196.5|181066.5|181186.7|181056.7|5
1732161120000|2024-11-21 03:52:00|181194.4|181064.4|181175.4|181045.4|181194.4|181064.4|181175.4|181045.4|3
1732161140000|2024-11-21 03:52:20|181178.5|181048.5|181173.5|181043.5|181178.5|181048.5|181173.5|181043.5|3
1732161170000|2024-11-21 03:52:50|181182|181052|181180.1|181050.1|181182|181052|181180.1|181050.1|2
1732161180000|2024-11-21 03:53:00|181173.8|181043.8|181170|181040|181173.8|181043.8|181170|181040|2
1732161190000|2024-11-21 03:53:10|181166|181036|181175.4|181045.4|181175.4|181045.4|181166|181036|2
1732161200000|2024-11-21 03:53:20|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|1
1732161210000|2024-11-21 03:53:30|181167.7|181037.7|181169.2|181039.2|181174.9|181044.9|181167.7|181037.7|4
1732161220000|2024-11-21 03:53:40|181166.4|181036.4|181166.4|181036.4|181166.4|181036.4|181166.4|181036.4|1
1732161230000|2024-11-21 03:53:50|181163.6|181033.6|181165.8|181035.8|181165.8|181035.8|181163.6|181033.6|2
1732161240000|2024-11-21 03:54:00|181153.5|181023.5|181159.8|181029.8|181159.8|181029.8|181153.5|181023.5|2
1732161250000|2024-11-21 03:54:10|181159.9|181029.9|181166.2|181036.2|181166.2|181036.2|181159.9|181029.9|3
1732161260000|2024-11-21 03:54:20|181168.5|181038.5|181174.2|181044.2|181174.2|181044.2|181168.5|181038.5|4
1732161270000|2024-11-21 03:54:30|181169.9|181039.9|181165.3|181035.3|181169.9|181039.9|181165.3|181035.3|2
1732161300000|2024-11-21 03:55:00|181166.7|181036.7|181166.7|181036.7|181166.7|181036.7|181166.7|181036.7|1
1732161310000|2024-11-21 03:55:10|181164|181034|181165.6|181035.6|181165.6|181035.6|181164|181034|2
1732161330000|2024-11-21 03:55:30|181167.6|181037.6|181167.6|181037.6|181167.6|181037.6|181167.6|181037.6|1
1732161340000|2024-11-21 03:55:40|181142.3|181012.3|181161.1|181031.1|181161.1|181031.1|181142.3|181012.3|5
1732161350000|2024-11-21 03:55:50|181164.1|181034.1|181161.1|181031.1|181164.1|181034.1|181161.1|181031.1|2
1732161360000|2024-11-21 03:56:00|181162.4|181032.4|181162.6|181032.6|181162.6|181032.6|181157.4|181027.4|5
1732161370000|2024-11-21 03:56:10|181165.6|181035.6|181162.6|181032.6|181165.6|181035.6|181162.6|181032.6|2
1732161410000|2024-11-21 03:56:50|181174|181044|181172.3|181042.3|181174|181044|181172.3|181042.3|2
1732161420000|2024-11-21 03:57:00|181170.7|181040.7|181171.5|181041.5|181181|181051|181170.7|181040.7|4
1732161450000|2024-11-21 03:57:30|181270.1|180936.7|181270.1|180936.7|181270.1|180936.7|181270.1|180936.7|1
1732161460000|2024-11-21 03:57:40|181182.3|181052.3|181174.6|181044.6|181182.3|181052.3|181174.6|181044.6|3
1732161470000|2024-11-21 03:57:50|181175.9|181045.9|181176.7|181046.7|181176.7|181046.7|181175.9|181045.9|2
1732161480000|2024-11-21 03:58:00|181169|181039|181171.2|181041.2|181173.3|181043.3|181169|181039|3
1732161490000|2024-11-21 03:58:10|181172.9|181042.9|181158.2|181028.2|181172.9|181042.9|181158.2|181028.2|3
1732161550000|2024-11-21 03:59:10|181260.2|180926.8|181260.2|180926.8|181260.2|180926.8|181260.2|180926.8|1
1732161580000|2024-11-21 03:59:40|181158.2|181028.2|181158.2|181028.2|181158.2|181028.2|181158.2|181028.2|1
1732161600000|2024-11-21 04:00:00|181159.9|181029.9|181119.4|180989.4|181159.9|181029.9|181119.4|180989.4|2
1732161620000|2024-11-21 04:00:20|181125.7|180995.7|181128.9|180998.9|181139.1|181009.1|181125.7|180995.7|4
1732161630000|2024-11-21 04:00:30|181131.6|181001.6|181137.3|181007.3|181137.3|181007.3|181131.6|181001.6|2
1732161640000|2024-11-21 04:00:40|181135.4|181005.4|181133.6|181003.6|181135.4|181005.4|181130.2|181000.2|4
1732161660000|2024-11-21 04:01:00|181137.6|181007.6|181141.6|181011.6|181152|181022|181137.6|181007.6|4
1732161680000|2024-11-21 04:01:20|181146.3|181016.3|181158.6|181028.6|181168|181038|181146.3|181016.3|6
1732161700000|2024-11-21 04:01:40|181152.2|181022.2|181150.9|181020.9|181152.2|181022.2|181150.9|181020.9|2
1732161720000|2024-11-21 04:02:00|181152.8|181022.8|181167.8|181037.8|181167.8|181037.8|181152.8|181022.8|2
1732161730000|2024-11-21 04:02:10|181169.5|181039.5|181170.2|181040.2|181170.2|181040.2|181169.5|181039.5|2
1732161740000|2024-11-21 04:02:20|181167.9|181037.9|181126.1|180996.1|181167.9|181037.9|181126.1|180996.1|6
1732161760000|2024-11-21 04:02:40|181128.1|180998.1|181158.5|181028.5|181167.5|181037.5|181128.1|180998.1|3
1732161770000|2024-11-21 04:02:50|181158.4|181028.4|181157.5|181027.5|181159.8|181029.8|181157.5|181027.5|3
1732161780000|2024-11-21 04:03:00|181155.8|181025.8|181153.3|181023.3|181159|181029|181153.3|181023.3|5
1732161790000|2024-11-21 04:03:10|181154.6|181024.6|181147|181017|181154.6|181024.6|181147|181017|3
1732161800000|2024-11-21 04:03:20|181149.5|181019.5|181154.6|181024.6|181154.6|181024.6|181149.5|181019.5|6
1732161820000|2024-11-21 04:03:40|181156.6|181026.6|181156.6|181026.6|181156.6|181026.6|181156.6|181026.6|1
1732161840000|2024-11-21 04:04:00|181154.7|181024.7|181149.6|181019.6|181154.7|181024.7|181138|181008|5
1732161850000|2024-11-21 04:04:10|181145.9|181015.9|181148.6|181018.6|181148.6|181018.6|181145.9|181015.9|2
1732161880000|2024-11-21 04:04:40|181255.6|180913.6|181152.9|181022.9|181255.6|181022.9|181152.9|180913.6|2
1732161890000|2024-11-21 04:04:50|181154.7|181024.7|181120.3|180990.3|181168.6|181038.6|181120.3|180990.3|7
1732161920000|2024-11-21 04:05:20|181126.9|180996.9|181146.6|181016.6|181146.6|181016.6|181126.9|180996.9|4
1732161930000|2024-11-21 04:05:30|181148.6|181018.6|181155.2|181025.2|181155.2|181025.2|181148.6|181018.6|2
1732161940000|2024-11-21 04:05:40|181152.2|181022.2|181151.9|181021.9|181155.2|181025.2|181151.9|181021.9|3
1732161950000|2024-11-21 04:05:50|181147.2|181017.2|181145|181015|181157.9|181027.9|181144.6|181014.6|7
1732161960000|2024-11-21 04:06:00|181148.3|181018.3|181148|181018|181148.3|181018.3|181145|181015|3
1732161970000|2024-11-21 04:06:10|181145.7|181015.7|181142.3|181012.3|181145.7|181015.7|181142.3|181012.3|2
1732161980000|2024-11-21 04:06:20|181145|181015|181146.9|181016.9|181155.4|181025.4|181145|181015|8
1732161990000|2024-11-21 04:06:30|181150.9|181020.9|181152.5|181022.5|181152.5|181022.5|181150.9|181020.9|2
1732162000000|2024-11-21 04:06:40|181154.2|181024.2|181155.5|181025.5|181167|181037|181154.2|181024.2|3
1732162010000|2024-11-21 04:06:50|181158.2|181028.2|181160.9|181030.9|181161.7|181031.7|181152|181022|16
1732162020000|2024-11-21 04:07:00|181159.6|181029.6|181157.6|181027.6|181159.6|181029.6|181157.6|181027.6|2
1732162030000|2024-11-21 04:07:10|181159.3|181029.3|181169|181039|181169|181039|181159.3|181029.3|3
1732162050000|2024-11-21 04:07:30|181171.7|181041.7|181168.1|181038.1|181171.7|181041.7|181168.1|181038.1|2
1732162060000|2024-11-21 04:07:40|181172.5|181042.5|181170.5|181040.5|181172.5|181042.5|181168.8|181038.8|5
1732162070000|2024-11-21 04:07:50|181171.9|181041.9|181174.5|181044.5|181174.5|181044.5|181171.9|181041.9|2
1732162080000|2024-11-21 04:08:00|181172.7|181042.7|181159.8|181029.8|181178.1|181048.1|181156.5|181026.5|9
1732162090000|2024-11-21 04:08:10|181155.8|181025.8|181159.1|181029.1|181159.1|181029.1|181153.9|181023.9|4
1732162110000|2024-11-21 04:08:30|181160.8|181030.8|181163.8|181033.8|181163.8|181033.8|181160.8|181030.8|2
1732162120000|2024-11-21 04:08:40|181169.6|181039.6|181169.6|181039.6|181174.6|181044.6|181169.6|181039.6|5
1732162130000|2024-11-21 04:08:50|181166.5|181036.5|181159.8|181029.8|181166.5|181036.5|181159.8|181029.8|2
1732162140000|2024-11-21 04:09:00|181162.1|181032.1|181147.3|181017.3|181162.1|181032.1|181141.4|181011.4|4
1732162150000|2024-11-21 04:09:10|181154|181024|181154|181024|181154|181024|181154|181024|1
1732162160000|2024-11-21 04:09:20|181156.6|181026.6|181159.3|181029.3|181159.3|181029.3|181156.6|181026.6|2
1732162170000|2024-11-21 04:09:30|181172.1|181042.1|181165.5|181035.5|181172.1|181042.1|181165.5|181035.5|2
1732162180000|2024-11-21 04:09:40|181167.9|181037.9|181165.6|181035.6|181168.9|181038.9|181165.6|181035.6|4
1732162190000|2024-11-21 04:09:50|181167.3|181037.3|181167.2|181037.2|181167.3|181037.3|181167.2|181037.2|2
1732162200000|2024-11-21 04:10:00|181165.6|181035.6|181169.6|181039.6|181169.6|181039.6|181165.6|181035.6|3
1732162210000|2024-11-21 04:10:10|181165.3|181035.3|181161.8|181031.8|181165.3|181035.3|181161.8|181031.8|2
1732162220000|2024-11-21 04:10:20|181164.8|181034.8|181168.8|181038.8|181170.4|181040.4|181164.8|181034.8|5
1732162230000|2024-11-21 04:10:30|181165.4|181035.4|181169.2|181039.2|181171.1|181041.1|181165.4|181035.4|3
1732162240000|2024-11-21 04:10:40|181171.1|181041.1|181178.2|181048.2|181185.6|181055.6|181171.1|181041.1|5
1732162250000|2024-11-21 04:10:50|181175.2|181045.2|181169.7|181039.7|181175.2|181045.2|181169.7|181039.7|3
1732162260000|2024-11-21 04:11:00|181171.4|181041.4|181169.2|181039.2|181171.4|181041.4|181168.2|181038.2|4
1732162290000|2024-11-21 04:11:30|181167.1|181037.1|181165.1|181035.1|181167.1|181037.1|181165.1|181035.1|2
1732162300000|2024-11-21 04:11:40|181144.4|181014.4|181149.5|181019.5|181151.3|181021.3|181144.4|181014.4|5
1732162310000|2024-11-21 04:11:50|181147.8|181017.8|181150.8|181020.8|181150.8|181020.8|181147.8|181017.8|2
1732162320000|2024-11-21 04:12:00|181147.8|181017.8|181142|181012|181157.6|181027.6|181138|181008|13
1732162340000|2024-11-21 04:12:20|181144.2|181014.2|181144.9|181014.9|181150.6|181020.6|181143.1|181013.1|5
1732162360000|2024-11-21 04:12:40|181151.6|181021.6|181157.1|181027.1|181163.2|181033.2|181151.6|181021.6|3
1732162370000|2024-11-21 04:12:50|181158.9|181028.9|181164|181034|181168.4|181038.4|181158.9|181028.9|3
1732162380000|2024-11-21 04:13:00|181165.8|181035.8|181168.5|181038.5|181168.5|181038.5|181165.8|181035.8|2
1732162390000|2024-11-21 04:13:10|181167.8|181037.8|181169.9|181039.9|181172|181042|181167.1|181037.1|4
1732162400000|2024-11-21 04:13:20|181171.2|181041.2|181171.1|181041.1|181173.2|181043.2|181169.8|181039.8|5
1732162410000|2024-11-21 04:13:30|181173.1|181043.1|181180.3|181050.3|181180.3|181050.3|181173.1|181043.1|2
1732162420000|2024-11-21 04:13:40|181182|181052|181175.1|181045.1|181182|181052|181172.4|181042.4|8
1732162430000|2024-11-21 04:13:50|181172.8|181042.8|181176.2|181046.2|181176.2|181046.2|181167.6|181037.6|9
1732162440000|2024-11-21 04:14:00|181173.9|181043.9|181185.6|181055.6|181191.3|181061.3|181173.9|181043.9|8
1732162450000|2024-11-21 04:14:10|181181.6|181051.6|181178.5|181048.5|181181.6|181051.6|181173.2|181043.2|5
1732162460000|2024-11-21 04:14:20|181175.5|181045.5|181169.7|181039.7|181175.5|181045.5|181169.7|181039.7|2
1732162470000|2024-11-21 04:14:30|181167.8|181037.8|181166.9|181036.9|181167.8|181037.8|181166.9|181036.9|2
1732162490000|2024-11-21 04:14:50|181168.6|181038.6|181166|181036|181169.9|181039.9|181166|181036|4
1732162500000|2024-11-21 04:15:00|181167.9|181037.9|181167.7|181037.7|181167.9|181037.9|181167.7|181037.7|2
1732162510000|2024-11-21 04:15:10|181175.4|181045.4|181172.8|181042.8|181175.4|181045.4|181172.8|181042.8|2
1732162520000|2024-11-21 04:15:20|181174.9|181044.9|181180|181050|181180|181050|181174.9|181044.9|2
1732162530000|2024-11-21 04:15:30|181178.3|181048.3|181179.3|181049.3|181180|181050|181178.3|181048.3|3
1732162540000|2024-11-21 04:15:40|181177.6|181047.6|181162.3|181032.3|181177.6|181047.6|181162.3|181032.3|4
1732162550000|2024-11-21 04:15:50|181138.5|181008.5|181153.8|181023.8|181153.8|181023.8|181138.5|181008.5|2
1732162560000|2024-11-21 04:16:00|181183|181053|181176.3|181046.3|181183|181053|181176.3|181046.3|2
1732162570000|2024-11-21 04:16:10|181176|181046|181177.9|181047.9|181177.9|181047.9|181176|181046|4
1732162600000|2024-11-21 04:16:40|181284.6|180942.6|181284.6|180942.6|181284.6|180942.6|181284.6|180942.6|1
1732162620000|2024-11-21 04:17:00|181279.6|180937.6|181175.7|181045.7|181279.6|181046.2|181173.5|180937.6|4
1732162630000|2024-11-21 04:17:10|181177.4|181047.4|181177.2|181047.2|181177.4|181047.4|181175.3|181045.3|3
1732162640000|2024-11-21 04:17:20|181174.8|181044.8|181175.3|181045.3|181179.8|181049.8|181173.5|181043.5|7
1732162650000|2024-11-21 04:17:30|181173|181043|181171.7|181041.7|181173|181043|181171.7|181041.7|2
1732162660000|2024-11-21 04:17:40|181164.7|181034.7|181161.3|181031.3|181164.7|181034.7|181159.6|181029.6|4
1732162670000|2024-11-21 04:17:50|181165.6|181035.6|181166.7|181036.7|181167|181037|181163.3|181033.3|4
1732162680000|2024-11-21 04:18:00|181168.6|181038.6|181166.7|181036.7|181168.6|181038.6|181166.7|181036.7|2
1732162700000|2024-11-21 04:18:20|181168.5|181038.5|181165.5|181035.5|181168.5|181038.5|181164.2|181034.2|4
1732162720000|2024-11-21 04:18:40|181160.4|181030.4|181160.3|181030.3|181160.4|181030.4|181158.5|181028.5|3
1732162730000|2024-11-21 04:18:50|181163|181033|181176.6|181046.6|181176.6|181046.6|181163|181033|3
1732162740000|2024-11-21 04:19:00|181178.8|181048.8|181193.8|181063.8|181198.5|181068.5|181178.8|181048.8|3
1732162770000|2024-11-21 04:19:30|181294.4|180952.4|181181.6|181051.6|181294.4|181051.6|181181.6|180952.4|2
1732162780000|2024-11-21 04:19:40|181183.3|181053.3|181185.8|181055.8|181185.8|181055.8|181183.3|181053.3|5
1732162830000|2024-11-21 04:20:30|181284.3|180942.3|181284.3|180942.3|181284.3|180942.3|181284.3|180942.3|1
1732162890000|2024-11-21 04:21:30|181184.5|181054.5|181167|181037|181184.5|181054.5|181159.9|181029.9|6
1732162900000|2024-11-21 04:21:40|181165.1|181035.1|181165.7|181035.7|181165.7|181035.7|181152.8|181022.8|5
1732162910000|2024-11-21 04:21:50|181163.3|181033.3|181159.3|181029.3|181163.3|181033.3|181159.3|181029.3|3
1732162920000|2024-11-21 04:22:00|181161.3|181031.3|181165.9|181035.9|181165.9|181035.9|181161.3|181031.3|3
1732162930000|2024-11-21 04:22:10|181167.6|181037.6|181164.3|181034.3|181167.6|181037.6|181159.9|181029.9|6
1732162940000|2024-11-21 04:22:20|181172.4|181042.4|181172.4|181042.4|181172.4|181042.4|181172.4|181042.4|1
1732162960000|2024-11-21 04:22:40|181175.4|181045.4|181175.4|181045.4|181175.4|181045.4|181174.1|181044.1|3
1732162980000|2024-11-21 04:23:00|181168.1|181038.1|181171.6|181041.6|181171.6|181041.6|181168.1|181038.1|3
1732163000000|2024-11-21 04:23:20|181173.7|181043.7|181173.7|181043.7|181173.7|181043.7|181173.7|181043.7|1
1732163010000|2024-11-21 04:23:30|181168.2|181038.2|181169.5|181039.5|181169.5|181039.5|181168.2|181038.2|2
1732163020000|2024-11-21 04:23:40|181171.2|181041.2|181169.4|181039.4|181171.2|181041.2|181169.4|181039.4|3
1732163030000|2024-11-21 04:23:50|181163.4|181033.4|181166.1|181036.1|181166.1|181036.1|181161.3|181031.3|6
1732163040000|2024-11-21 04:24:00|181163.1|181033.1|181162.4|181032.4|181164.9|181034.9|181162.4|181032.4|3
1732163070000|2024-11-21 04:24:30|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|1
1732163100000|2024-11-21 04:25:00|181165.6|181035.6|181165.2|181035.2|181165.6|181035.6|181165.2|181035.2|3
1732163110000|2024-11-21 04:25:10|181165.5|181035.5|181165.8|181035.8|181165.8|181035.8|181162|181032|3
1732163120000|2024-11-21 04:25:20|181163.9|181033.9|181163.9|181033.9|181163.9|181033.9|181163.9|181033.9|1
1732163150000|2024-11-21 04:25:50|181249.5|180907.5|181167.3|181037.3|181254.8|181038.3|181165.6|180907.5|5
1732163160000|2024-11-21 04:26:00|181171.4|181041.4|181177.9|181047.9|181177.9|181047.9|181171.4|181041.4|2
1732163170000|2024-11-21 04:26:10|181176.2|181046.2|181179.3|181049.3|181179.3|181049.3|181176.2|181046.2|3
1732163180000|2024-11-21 04:26:20|181176.3|181046.3|181171.1|181041.1|181176.3|181046.3|181168.5|181038.5|5
1732163190000|2024-11-21 04:26:30|181164.5|181034.5|181151.6|181021.6|181164.5|181034.5|181151.6|181021.6|6
1732163200000|2024-11-21 04:26:40|181152.7|181022.7|181165.7|181035.7|181165.7|181035.7|181152.7|181022.7|2
1732163220000|2024-11-21 04:27:00|181181.9|181051.9|181175.1|181045.1|181181.9|181051.9|181173.8|181043.8|5
1732163230000|2024-11-21 04:27:10|181177.1|181047.1|181176|181046|181177.7|181047.7|181176|181046|3
1732163250000|2024-11-21 04:27:30|181178.9|181048.9|181183.1|181053.1|181183.1|181053.1|181178.9|181048.9|3
1732163260000|2024-11-21 04:27:40|181185.8|181055.8|181185|181055|181185.8|181055.8|181185|181055|2
1732163270000|2024-11-21 04:27:50|181187.1|181057.1|181186.8|181056.8|181187.1|181057.1|181186.8|181056.8|2
1732163320000|2024-11-21 04:28:40|181288.4|180946.4|181168|181038|181288.4|181045.2|181168|180940.9|5
1732163330000|2024-11-21 04:28:50|181166.3|181036.3|181166.3|181036.3|181166.3|181036.3|181166.3|181036.3|1
1732163340000|2024-11-21 04:29:00|181168|181038|181171.5|181041.5|181172.5|181042.5|181168|181038|5
1732163350000|2024-11-21 04:29:10|181167.3|181037.3|181167.6|181037.6|181167.6|181037.6|181166|181036|3
1732163360000|2024-11-21 04:29:20|181167.8|181037.8|181161.8|181031.8|181167.8|181037.8|181161.8|181031.8|3
1732163370000|2024-11-21 04:29:30|181160.4|181030.4|181164|181034|181166.6|181036.6|181160.4|181030.4|4
1732163390000|2024-11-21 04:29:50|181168|181038|181169.3|181039.3|181169.3|181039.3|181168|181038|2
1732163400000|2024-11-21 04:30:00|181167.2|181037.2|181158.2|181028.2|181167.2|181037.2|181158.2|181028.2|3
1732163410000|2024-11-21 04:30:10|181156.9|181026.9|181152.9|181022.9|181156.9|181026.9|181151.2|181021.2|4
1732163420000|2024-11-21 04:30:20|181154.6|181024.6|181150|181020|181156.4|181026.4|181150|181020|4
1732163440000|2024-11-21 04:30:40|181146.6|181016.6|181148|181018|181148|181018|181146.6|181016.6|2
1732163450000|2024-11-21 04:30:50|181149.7|181019.7|181166.3|181036.3|181166.3|181036.3|181149.7|181019.7|2
1732163470000|2024-11-21 04:31:10|181162.3|181032.3|181162.3|181032.3|181162.3|181032.3|181162.3|181032.3|1
1732163480000|2024-11-21 04:31:20|181166.6|181036.6|181166.6|181036.6|181166.6|181036.6|181166.6|181036.6|1
1732163500000|2024-11-21 04:31:40|181162.5|181032.5|181164.2|181034.2|181164.2|181034.2|181162.5|181032.5|2
1732163510000|2024-11-21 04:31:50|181161.6|181031.6|181163.5|181033.5|181163.5|181033.5|181161.6|181031.6|2
1732163520000|2024-11-21 04:32:00|181161.5|181031.5|181158.5|181028.5|181161.5|181031.5|181158.5|181028.5|2
1732163530000|2024-11-21 04:32:10|181163.3|181033.3|181163.3|181033.3|181163.3|181033.3|181163.3|181033.3|1
1732163540000|2024-11-21 04:32:20|181161.5|181031.5|181156.1|181026.1|181161.5|181031.5|181156.1|181026.1|4
1732163550000|2024-11-21 04:32:30|181154.4|181024.4|181155.9|181025.9|181155.9|181025.9|181154.4|181024.4|2
1732163590000|2024-11-21 04:33:10|181260.5|180918.5|181158.7|181028.7|181262.2|181028.7|181158.7|180911.8|4
1732163600000|2024-11-21 04:33:20|181157.1|181027.1|181151.7|181021.7|181157.1|181027.1|181151.7|181021.7|2
1732163620000|2024-11-21 04:33:40|181154.4|181024.4|181153.1|181023.1|181154.4|181024.4|181153.1|181023.1|2
1732163660000|2024-11-21 04:34:20|181257.2|180915.2|181157|181027|181257.2|181027|181157|180915.2|2
1732163680000|2024-11-21 04:34:40|181159.7|181029.7|181161|181031|181161|181031|181159.7|181029.7|2
1732163690000|2024-11-21 04:34:50|181162.9|181032.9|181162.9|181032.9|181162.9|181032.9|181162.9|181032.9|1
1732163700000|2024-11-21 04:35:00|181160.2|181030.2|181159.9|181029.9|181160.2|181030.2|181159.9|181029.9|2
1732163720000|2024-11-21 04:35:20|181161.7|181031.7|181152.6|181022.6|181161.7|181031.7|181152.6|181022.6|5
1732163740000|2024-11-21 04:35:40|181146.3|181016.3|181146.3|181016.3|181146.3|181016.3|181146.3|181016.3|1
1732163760000|2024-11-21 04:36:00|181142.8|181012.8|181142.8|181012.8|181142.8|181012.8|181142.8|181012.8|1
1732163770000|2024-11-21 04:36:10|181149.1|181019.1|181146.1|181016.1|181149.1|181019.1|181146.1|181016.1|2
1732163780000|2024-11-21 04:36:20|181147.5|181017.5|181147.5|181017.5|181147.5|181017.5|181147.5|181017.5|1
1732163790000|2024-11-21 04:36:30|181149.3|181019.3|181159.2|181029.2|181166.3|181036.3|181149.3|181019.3|7
1732163810000|2024-11-21 04:36:50|181157.9|181027.9|181156.5|181026.5|181157.9|181027.9|181156.5|181026.5|2
1732163820000|2024-11-21 04:37:00|181158.3|181028.3|181158.3|181028.3|181158.3|181028.3|181158.3|181028.3|1
1732163830000|2024-11-21 04:37:10|181154.7|181024.7|181156|181026|181156|181026|181154.7|181024.7|2
1732163850000|2024-11-21 04:37:30|181163.5|181033.5|181163.5|181033.5|181163.5|181033.5|181163.5|181033.5|1
1732163870000|2024-11-21 04:37:50|181165.2|181035.2|181164.2|181034.2|181165.2|181035.2|181164.2|181034.2|2
1732163880000|2024-11-21 04:38:00|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|181162.8|181032.8|1
1732163890000|2024-11-21 04:38:10|181160.9|181030.9|181160.9|181030.9|181160.9|181030.9|181160.9|181030.9|1
1732163900000|2024-11-21 04:38:20|181163.8|181033.8|181176.2|181046.2|181176.2|181046.2|181163.8|181033.8|2
1732163910000|2024-11-21 04:38:30|181178.9|181048.9|181178.6|181048.6|181180.5|181050.5|181178.5|181048.5|4
1732163920000|2024-11-21 04:38:40|181180.4|181050.4|181187.3|181057.3|181192|181062|181180.4|181050.4|3
1732163950000|2024-11-21 04:39:10|181285.8|180943.8|181285.8|180943.8|181285.8|180943.8|181285.8|180943.8|1
1732163960000|2024-11-21 04:39:20|181187.3|181057.3|181187.3|181057.3|181187.3|181057.3|181187.3|181057.3|1
1732163970000|2024-11-21 04:39:30|181188.9|181058.9|181188.9|181058.9|181188.9|181058.9|181188.9|181058.9|1
1732163980000|2024-11-21 04:39:40|181193|181063|181190.2|181060.2|181193|181063|181190.2|181060.2|2
1732163990000|2024-11-21 04:39:50|181188.8|181058.8|181188.8|181058.8|181188.8|181058.8|181188.8|181058.8|1
1732164000000|2024-11-21 04:40:00|181187.1|181057.1|181167|181037|181187.1|181057.1|181165.7|181035.7|3
1732164010000|2024-11-21 04:40:10|181169.2|181039.2|181175.2|181045.2|181175.2|181045.2|181169.2|181039.2|2
1732164020000|2024-11-21 04:40:20|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|181170.8|181040.8|1
1732164040000|2024-11-21 04:40:40|181169.5|181039.5|181165.3|181035.3|181169.5|181039.5|181165.3|181035.3|2
1732164050000|2024-11-21 04:40:50|181163.2|181033.2|181167.9|181037.9|181167.9|181037.9|181163.2|181033.2|3
1732164070000|2024-11-21 04:41:10|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|181165.9|181035.9|1
1732164080000|2024-11-21 04:41:20|181168.6|181038.6|181166.5|181036.5|181168.6|181038.6|181166.5|181036.5|3
1732164100000|2024-11-21 04:41:40|181168.8|181038.8|181176|181046|181176|181046|181168.8|181038.8|4
1732164120000|2024-11-21 04:42:00|181174.1|181044.1|181169.5|181039.5|181174.1|181044.1|181169.5|181039.5|2
1732164140000|2024-11-21 04:42:20|181175.5|181045.5|181175.5|181045.5|181175.5|181045.5|181175.5|181045.5|1
1732164150000|2024-11-21 04:42:30|181173.9|181043.9|181171.7|181041.7|181173.9|181043.9|181171.7|181041.7|3
1732164160000|2024-11-21 04:42:40|181171.1|181041.1|181171.1|181041.1|181171.1|181041.1|181171.1|181041.1|1
1732164170000|2024-11-21 04:42:50|181167.1|181037.1|181163.6|181033.6|181167.1|181037.1|181163.6|181033.6|2
1732164180000|2024-11-21 04:43:00|181165.8|181035.8|181158.5|181028.5|181165.8|181035.8|181158.5|181028.5|3
1732164200000|2024-11-21 04:43:20|181160.4|181030.4|181158.4|181028.4|181160.4|181030.4|181158.4|181028.4|2
1732164220000|2024-11-21 04:43:40|181155.1|181025.1|181153.8|181023.8|181155.1|181025.1|181153.8|181023.8|2
1732164230000|2024-11-21 04:43:50|181157.2|181027.2|181157.2|181027.2|181157.2|181027.2|181157.2|181027.2|1
1732164250000|2024-11-21 04:44:10|181159.9|181029.9|181161.2|181031.2|181161.2|181031.2|181159.9|181029.9|2
1732164260000|2024-11-21 04:44:20|181162.9|181032.9|181163.2|181033.2|181163.2|181033.2|181162.9|181032.9|2
1732164270000|2024-11-21 04:44:30|181165.5|181035.5|181163.2|181033.2|181165.5|181035.5|181163.2|181033.2|2
1732164280000|2024-11-21 04:44:40|181177.5|181047.5|181179.2|181049.2|181179.2|181049.2|181177.5|181047.5|2
1732164310000|2024-11-21 04:45:10|181284.5|180942.5|181181.3|181051.3|181284.5|181051.3|181181.3|180935.5|3
1732164340000|2024-11-21 04:45:40|181184.1|181054.1|181184.1|181054.1|181184.1|181054.1|181184.1|181054.1|1
1732164350000|2024-11-21 04:45:50|181182.3|181052.3|181286|180944|181286|181052.3|181182.3|180944|2
1732164430000|2024-11-21 04:47:10|181292.1|180950.1|181276.5|180934.5|181292.1|180950.1|181276.5|180934.5|2
1732164440000|2024-11-21 04:47:20|181282.3|180940.3|181170.5|181040.5|181288|181050.4|181164.4|180940.3|7
1732164450000|2024-11-21 04:47:30|181169.2|181039.2|181166.4|181036.4|181169.2|181039.2|181166.4|181036.4|2
1732164460000|2024-11-21 04:47:40|181168.4|181038.4|181171.7|181041.7|181171.7|181041.7|181168.4|181038.4|2
1732164470000|2024-11-21 04:47:50|181164.3|181034.3|181168.3|181038.3|181168.3|181038.3|181164.3|181034.3|2
1732164480000|2024-11-21 04:48:00|181170.6|181040.6|181176.3|181046.3|181176.3|181046.3|181170.6|181040.6|2
1732164490000|2024-11-21 04:48:10|181161|181031|181166.6|181036.6|181166.6|181036.6|181161|181031|3
1732164500000|2024-11-21 04:48:20|181164|181034|181158.2|181028.2|181164|181034|181158.2|181028.2|2
1732164510000|2024-11-21 04:48:30|181160.3|181030.3|181163.5|181033.5|181163.5|181033.5|181160.3|181030.3|3
1732164520000|2024-11-21 04:48:40|181162.1|181032.1|181160.5|181030.5|181162.1|181032.1|181160.5|181030.5|2
1732164530000|2024-11-21 04:48:50|181162.7|181032.7|181165.4|181035.4|181167|181037|181162.7|181032.7|3
1732164540000|2024-11-21 04:49:00|181163.6|181033.6|181163.9|181033.9|181163.9|181033.9|181163.6|181033.6|2
1732164550000|2024-11-21 04:49:10|181166.8|181036.8|181167|181037|181167|181037|181166.8|181036.8|2
1732164560000|2024-11-21 04:49:20|181163|181033|181164.6|181034.6|181164.6|181034.6|181163|181033|2
1732164570000|2024-11-21 04:49:30|181163|181033|181164.6|181034.6|181165.3|181035.3|181160.6|181030.6|4
1732164580000|2024-11-21 04:49:40|181166.3|181036.3|181168.9|181038.9|181168.9|181038.9|181166.3|181036.3|2
1732164590000|2024-11-21 04:49:50|181170.2|181040.2|181172.8|181042.8|181172.8|181042.8|181169.7|181039.7|4
1732164600000|2024-11-21 04:50:00|181175.5|181045.5|181187.1|181057.1|181187.1|181057.1|181175.5|181045.5|3
1732164620000|2024-11-21 04:50:20|181185.4|181055.4|181189.8|181059.8|181189.8|181059.8|181185.4|181055.4|2
1732164650000|2024-11-21 04:50:50|181183.8|181053.8|181178.9|181048.9|181183.8|181053.8|181178.9|181048.9|4
1732164660000|2024-11-21 04:51:00|181181.1|181051.1|181181.1|181051.1|181181.1|181051.1|181181.1|181051.1|1
1732164670000|2024-11-21 04:51:10|181188|181058|181176.3|181046.3|181188|181058|181173.6|181043.6|4
1732164680000|2024-11-21 04:51:20|181175.4|181045.4|181175.4|181045.4|181175.4|181045.4|181175.4|181045.4|1
1732164690000|2024-11-21 04:51:30|181177.1|181047.1|181177.1|181047.1|181177.1|181047.1|181177.1|181047.1|1
1732164700000|2024-11-21 04:51:40|181179.3|181049.3|181184.9|181054.9|181184.9|181054.9|181179.3|181049.3|3
1732164730000|2024-11-21 04:52:10|181181.6|181051.6|181120.6|180990.6|181181.6|181051.6|181120.6|180990.6|7
1732164740000|2024-11-21 04:52:20|181122.5|180992.5|181127.7|180997.7|181132.7|181002.7|181120|180990|7
1732164750000|2024-11-21 04:52:30|181132.1|181002.1|181198.5|181068.5|181200.5|181070.5|181121.1|180991.1|6
1732164760000|2024-11-21 04:52:40|181187.6|181057.6|181190.2|181060.2|181190.2|181060.2|181187.6|181057.6|2
1732164770000|2024-11-21 04:52:50|181193|181063|181194|181064|181195|181065|181193|181063|4
1732164790000|2024-11-21 04:53:10|181192|181062|181175.6|181045.6|181193|181063|181175.6|181045.6|4
1732164800000|2024-11-21 04:53:20|181177.6|181047.6|181170.1|181040.1|181179.5|181049.5|181170.1|181040.1|4
1732164810000|2024-11-21 04:53:30|181180.2|181050.2|181177.4|181047.4|181180.6|181050.6|181174.3|181044.3|9
1732164820000|2024-11-21 04:53:40|181179.1|181049.1|181178.3|181048.3|181183.1|181053.1|181172.7|181042.7|7
1732164830000|2024-11-21 04:53:50|181181|181051|181172.2|181042.2|181181|181051|181172.2|181042.2|2
1732164860000|2024-11-21 04:54:20|181174.8|181044.8|181163.7|181033.7|181174.8|181044.8|181163.7|181033.7|3
1732164870000|2024-11-21 04:54:30|181165.8|181035.8|181166.7|181036.7|181166.7|181036.7|181159.2|181029.2|5
1732164890000|2024-11-21 04:54:50|181164.4|181034.4|181163.9|181033.9|181165.7|181035.7|181159.8|181029.8|6
1732164900000|2024-11-21 04:55:00|181161.3|181031.3|181154.7|181024.7|181167|181037|181152.2|181022.2|5
1732164910000|2024-11-21 04:55:10|181163.2|181033.2|181163.2|181033.2|181163.2|181033.2|181163.2|181033.2|1
1732164920000|2024-11-21 04:55:20|181158.8|181028.8|181156.5|181026.5|181158.8|181028.8|181156.5|181026.5|2
1732164930000|2024-11-21 04:55:30|181154.8|181024.8|181149.9|181019.9|181154.8|181024.8|181140.5|181010.5|6
1732164940000|2024-11-21 04:55:40|181161.1|181031.1|181161.1|181031.1|181161.1|181031.1|181161.1|181031.1|1
1732164950000|2024-11-21 04:55:50|181159.3|181029.3|181161.9|181031.9|181161.9|181031.9|181153.8|181023.8|8
1732164960000|2024-11-21 04:56:00|181159.8|181029.8|181160.6|181030.6|181161.8|181031.8|181149.3|181019.3|6
1732164970000|2024-11-21 04:56:10|181162.4|181032.4|181162.4|181032.4|181162.4|181032.4|181162.4|181032.4|1
1732164980000|2024-11-21 04:56:20|181160.4|181030.4|181156.3|181026.3|181162.4|181032.4|181156.3|181026.3|6
1732164990000|2024-11-21 04:56:30|181160.1|181030.1|181162.2|181032.2|181164.4|181034.4|181160.1|181030.1|5
1732165000000|2024-11-21 04:56:40|181157.2|181027.2|181169.5|181039.5|181170.5|181040.5|181157.2|181027.2|5
1732165010000|2024-11-21 04:56:50|181167.4|181037.4|181167.4|181037.4|181167.4|181037.4|181167.4|181037.4|1
1732165030000|2024-11-21 04:57:10|181159.8|181029.8|181162.8|181032.8|181162.8|181032.8|181159.8|181029.8|3
1732165040000|2024-11-21 04:57:20|181165.5|181035.5|181162|181032|181165.5|181035.5|181162|181032|2
1732165060000|2024-11-21 04:57:40|181164.5|181034.5|181168.9|181038.9|181168.9|181038.9|181164.5|181034.5|2
1732165070000|2024-11-21 04:57:50|181160.1|181030.1|181198.1|181068.1|181199.4|181069.4|181160.1|181030.1|5
1732165080000|2024-11-21 04:58:00|181191|181061|181196.9|181066.9|181196.9|181066.9|181191|181061|2
1732165090000|2024-11-21 04:58:10|181195|181065|181189.6|181059.6|181195|181065|181189.6|181059.6|2
1732165100000|2024-11-21 04:58:20|181185.3|181055.3|181183.3|181053.3|181185.3|181055.3|181183.3|181053.3|2
1732165110000|2024-11-21 04:58:30|181186.9|181056.9|181170.8|181040.8|181186.9|181056.9|181170.8|181040.8|3
1732165120000|2024-11-21 04:58:40|181172.7|181042.7|181169.2|181039.2|181172.7|181042.7|181169.2|181039.2|2
1732165150000|2024-11-21 04:59:10|181172.6|181042.6|181171.2|181041.2|181176.6|181046.6|181169.4|181039.4|5
1732165160000|2024-11-21 04:59:20|181173.5|181043.5|181176.9|181046.9|181176.9|181046.9|181173.5|181043.5|2
1732165170000|2024-11-21 04:59:30|181179.1|181049.1|181179.1|181049.1|181179.1|181049.1|181179.1|181049.1|1
1732165190000|2024-11-21 04:59:50|181177.3|181047.3|181175.1|181045.1|181177.3|181047.3|181175.1|181045.1|2
1732165200000|2024-11-21 05:00:00|181176.2|181046.2|181178.5|181048.5|181178.5|181048.5|181176.2|181046.2|2
1732165210000|2024-11-21 05:00:10|181184.1|181054.1|181177.4|181047.4|181184.1|181054.1|181177.4|181047.4|4
1732165220000|2024-11-21 05:00:20|181221.6|181091.6|181220.1|181090.1|181226.3|181096.3|181220.1|181090.1|3
1732165250000|2024-11-21 05:00:50|181218.9|181088.9|181208.3|181078.3|181277.3|181088.9|181208.3|181018.7|4
1732165260000|2024-11-21 05:01:00|181214.3|181084.3|181211|181081|181220.9|181090.9|181211|181081|7
1732165280000|2024-11-21 05:01:20|181210.4|181080.4|181211.5|181081.5|181211.9|181081.9|181210.4|181080.4|3
1732165310000|2024-11-21 05:01:50|181258.9|181037.9|181258.9|181038|181258.9|181038|181258.9|181037.9|2
1732165330000|2024-11-21 05:02:10|181258.8|181038.1|181258.3|181045.7|181258.8|181045.7|181258.3|181038.1|2
1732165340000|2024-11-21 05:02:20|181217|181087|181219.5|181089.5|181219.5|181089.5|181217|181087|2
1732165350000|2024-11-21 05:02:30|181219.6|181089.6|181219.6|181089.6|181219.6|181089.6|181219.6|181089.6|1
1732165370000|2024-11-21 05:02:50|181273.4|181039.8|181273.4|181039.8|181273.4|181039.8|181273.4|181039.8|1
1732165390000|2024-11-21 05:03:10|181272.5|181040.5|181272.5|181040.5|181272.5|181040.5|181272.5|181040.5|1
1732165400000|2024-11-21 05:03:20|181219.5|181089.5|181219.5|181089.5|181219.5|181089.5|181219.5|181089.5|1
1732165410000|2024-11-21 05:03:30|181218.3|181088.3|181223.9|181093.9|181223.9|181093.9|181218.3|181088.3|2
1732165420000|2024-11-21 05:03:40|181225.7|181095.7|181230.9|181100.9|181233.6|181103.6|181225.7|181095.7|3
1732165430000|2024-11-21 05:03:50|181226.3|181096.3|181224.1|181094.1|181226.8|181096.8|181224.1|181094.1|3
1732165440000|2024-11-21 05:04:00|181222.1|181092.1|181311.3|181181.3|181317.4|181187.4|181222.1|181092.1|7
1732165450000|2024-11-21 05:04:10|181310.2|181180.2|181329.6|181199.6|181342.3|181212.3|181310.2|181180.2|17
1732165460000|2024-11-21 05:04:20|181330.3|181200.3|181369.3|181161.1|181370.5|181213.1|181327.3|181161.1|19
1732165470000|2024-11-21 05:04:30|181325.6|181195.6|181392|181162.3|181393.4|181217.8|181324.9|181162.3|17
1732165480000|2024-11-21 05:04:40|181386.3|181168.2|181341|181211|181386.3|181211|181341|181168.2|3
1732165490000|2024-11-21 05:04:50|181346.6|181216.6|181379.6|181179|181383.2|181216.6|181346.6|181177.5|3
1732165500000|2024-11-21 05:05:00|181340.7|181210.7|181336.1|181206.1|181341.4|181211.4|181331.4|181201.4|12
1732165510000|2024-11-21 05:05:10|181335.2|181205.2|181335.8|181205.8|181346.4|181216.4|181328.8|181198.8|17
1732165520000|2024-11-21 05:05:20|181333.3|181203.3|181336|181206|181338|181208|181329|181199|13
1732165530000|2024-11-21 05:05:30|181335.9|181205.9|181326.9|181196.9|181335.9|181205.9|181326.8|181196.8|16
1732165540000|2024-11-21 05:05:40|181329.1|181199.1|181335.6|181205.6|181347.7|181217.7|181327.9|181197.9|33
1732165550000|2024-11-21 05:05:50|181336.3|181206.3|181321.1|181191.1|181362.5|181206.3|181317.2|181153|12
1732165560000|2024-11-21 05:06:00|181318.4|181188.4|181320.4|181190.4|181323.2|181193.2|181314.3|181184.3|19
1732165570000|2024-11-21 05:06:10|181318.1|181188.1|181320.5|181190.5|181321.4|181191.4|181314.8|181184.8|8
1732165580000|2024-11-21 05:06:20|181321.5|181191.5|181327.6|181197.6|181329.2|181199.2|181320.7|181190.7|8
1732165590000|2024-11-21 05:06:30|181329.3|181199.3|181331.9|181201.9|181333.6|181203.6|181323.3|181193.3|13
1732165600000|2024-11-21 05:06:40|181332.7|181202.7|181336|181206|181346.3|181216.3|181329|181199|16
1732165610000|2024-11-21 05:06:50|181338|181208|181340.1|181210.1|181343.5|181213.5|181336.8|181206.8|15
1732165620000|2024-11-21 05:07:00|181341|181211|181310|181180|181341|181211|181310|181180|14
1732165630000|2024-11-21 05:07:10|181310.1|181180.1|181311|181181|181311|181181|181310.1|181180.1|2
1732165640000|2024-11-21 05:07:20|181308.6|181178.6|181303.3|181173.3|181308.6|181178.6|181303.3|181173.3|2
1732165650000|2024-11-21 05:07:30|181303.7|181173.7|181305.9|181175.9|181322.1|181192.1|181303.7|181173.7|17
1732165670000|2024-11-21 05:07:50|181304.9|181174.9|181312.8|181182.8|181312.8|181182.8|181304.9|181174.9|6
1732165680000|2024-11-21 05:08:00|181309.8|181179.8|181310.2|181180.2|181315.9|181185.9|181306.4|181176.4|7
1732165690000|2024-11-21 05:08:10|181309.5|181179.5|181303.9|181173.9|181313.2|181183.2|181303.9|181173.9|10
1732165700000|2024-11-21 05:08:20|181305|181175|181310.2|181180.2|181313.5|181183.5|181305|181175|5
1732165710000|2024-11-21 05:08:30|181308.3|181178.3|181310.4|181180.4|181310.4|181180.4|181307.4|181177.4|5
1732165720000|2024-11-21 05:08:40|181311.9|181181.9|181309.1|181179.1|181326.9|181196.9|181309.1|181179.1|12
1732165730000|2024-11-21 05:08:50|181307.4|181177.4|181309.9|181179.9|181313.9|181183.9|181307.1|181177.1|5
1732165740000|2024-11-21 05:09:00|181312.9|181182.9|181302.2|181172.2|181315.2|181185.2|181302.2|181172.2|8
1732165750000|2024-11-21 05:09:10|181305.2|181175.2|181301.9|181171.9|181305.2|181175.2|181301.9|181171.9|2
1732165760000|2024-11-21 05:09:20|181306.9|181176.9|181304.7|181174.7|181306.9|181176.9|181304.7|181174.7|3
1732165770000|2024-11-21 05:09:30|181305.9|181175.9|181314.8|181184.8|181318.4|181188.4|181305.9|181175.9|4
1732165780000|2024-11-21 05:09:40|181312.5|181182.5|181309.3|181179.3|181316.2|181186.2|181309.3|181179.3|4
1732165790000|2024-11-21 05:09:50|181308|181178|181308|181178|181308|181178|181308|181178|1
1732165800000|2024-11-21 05:10:00|181300.2|181170.2|181315.4|181185.4|181339.5|181209.5|181300.2|181170.2|14
1732165810000|2024-11-21 05:10:10|181316.5|181186.5|181311.5|181181.5|181316.7|181186.7|181309.1|181179.1|10
1732165820000|2024-11-21 05:10:20|181311.8|181181.8|181297.7|181167.7|181313.7|181183.7|181297.7|181167.7|9
1732165830000|2024-11-21 05:10:30|181300|181170|181291.2|181161.2|181300|181170|181291.2|181161.2|3
1732165840000|2024-11-21 05:10:40|181294.5|181164.5|181302.1|181172.1|181302.4|181172.4|181294.5|181164.5|4
1732165850000|2024-11-21 05:10:50|181304.4|181174.4|181303.5|181173.5|181307.1|181177.1|181298.7|181168.7|10
1732165860000|2024-11-21 05:11:00|181302.1|181172.1|181295.2|181165.2|181303.6|181173.6|181295.2|181165.2|5
1732165870000|2024-11-21 05:11:10|181304.2|181174.2|181305.3|181175.3|181306.6|181176.6|181304.2|181174.2|3
1732165880000|2024-11-21 05:11:20|181310.7|181180.7|181319.9|181189.9|181319.9|181189.9|181309|181179|4
1732165890000|2024-11-21 05:11:30|181320.8|181190.8|181324.3|181194.3|181326.6|181196.6|181320.8|181190.8|8
1732165900000|2024-11-21 05:11:40|181323.5|181193.5|181317.7|181187.7|181323.8|181193.8|181314.9|181184.9|13
1732165910000|2024-11-21 05:11:50|181317.4|181187.4|181313.8|181183.8|181321.8|181191.8|181313.8|181183.8|15
1732165920000|2024-11-21 05:12:00|181316.8|181186.8|181314|181184|181316.8|181186.8|181304.8|181174.8|8
1732165930000|2024-11-21 05:12:10|181314.9|181184.9|181314.9|181184.9|181314.9|181184.9|181314.9|181184.9|1
1732165940000|2024-11-21 05:12:20|181313.5|181183.5|181327.5|181197.5|181327.5|181197.5|181309.8|181179.8|7
1732165950000|2024-11-21 05:12:30|181328.7|181198.7|181323|181193|181328.7|181198.7|181321.6|181191.6|11
1732165960000|2024-11-21 05:12:40|181326.7|181196.7|181322.9|181192.9|181326.7|181196.7|181322.8|181192.8|5
1732165970000|2024-11-21 05:12:50|181324.2|181194.2|181324.2|181194.2|181324.2|181194.2|181324.2|181194.2|1
1732165980000|2024-11-21 05:13:00|181322.1|181192.1|181323.6|181193.6|181326.6|181196.6|181317.6|181187.6|8
1732165990000|2024-11-21 05:13:10|181319.9|181189.9|181319.6|181189.6|181322.6|181192.6|181308|181178|9
1732166000000|2024-11-21 05:13:20|181319.9|181189.9|181314.2|181184.2|181319.9|181189.9|181307.1|181177.1|9
1732166010000|2024-11-21 05:13:30|181316|181186|181312.8|181182.8|181319.9|181189.9|181311.8|181181.8|6
1732166020000|2024-11-21 05:13:40|181314.4|181184.4|181301.9|181171.9|181320.4|181190.4|181301.9|181171.9|7
1732166030000|2024-11-21 05:13:50|181306.3|181176.3|181315.7|181185.7|181315.7|181185.7|181305.8|181175.8|7
1732166040000|2024-11-21 05:14:00|181317.3|181187.3|181331.9|181201.9|181333.6|181203.6|181317.3|181187.3|11
1732166050000|2024-11-21 05:14:10|181331|181201|181325.5|181195.5|181331.1|181201.1|181317.1|181187.1|16
1732166060000|2024-11-21 05:14:20|181327.2|181197.2|181324.3|181194.3|181328.4|181198.4|181322.5|181192.5|11
1732166070000|2024-11-21 05:14:30|181322.7|181192.7|181325.4|181195.4|181325.4|181195.4|181314|181184|9
1732166080000|2024-11-21 05:14:40|181328.6|181198.6|181324.6|181194.6|181329.2|181199.2|181324.6|181194.6|5
1732166090000|2024-11-21 05:14:50|181322.9|181192.9|181313.9|181183.9|181322.9|181192.9|181313.9|181183.9|9
1732166100000|2024-11-21 05:15:00|181316.3|181186.3|181313.8|181183.8|181316.3|181186.3|181313.8|181183.8|3
1732166110000|2024-11-21 05:15:10|181317.4|181187.4|181313.9|181183.9|181319.4|181189.4|181313.7|181183.7|9
1732166120000|2024-11-21 05:15:20|181315.3|181185.3|181312.7|181182.7|181315.3|181185.3|181312.7|181182.7|2
1732166130000|2024-11-21 05:15:30|181314|181184|181310.5|181180.5|181320.8|181190.8|181307.8|181177.8|14
1732166140000|2024-11-21 05:15:40|181312.2|181182.2|181317.8|181187.8|181317.8|181187.8|181312.2|181182.2|2
1732166150000|2024-11-21 05:15:50|181316.5|181186.5|181311.5|181181.5|181316.5|181186.5|181303.8|181173.8|13
1732166160000|2024-11-21 05:16:00|181308.5|181178.5|181306|181176|181308.5|181178.5|181304.6|181174.6|4
1732166170000|2024-11-21 05:16:10|181307.7|181177.7|181309.9|181179.9|181314.2|181184.2|181306.9|181176.9|11
1732166180000|2024-11-21 05:16:20|181312.6|181182.6|181312|181182|181312.6|181182.6|181303.9|181173.9|8
1732166190000|2024-11-21 05:16:30|181311.3|181181.3|181298.1|181168.1|181311.3|181181.3|181298.1|181168.1|5
1732166200000|2024-11-21 05:16:40|181298.2|181168.2|181302.5|181172.5|181302.5|181172.5|181298.2|181168.2|2
1732166210000|2024-11-21 05:16:50|181303.7|181173.7|181308.8|181178.8|181308.8|181178.8|181303.7|181173.7|3
1732166220000|2024-11-21 05:17:00|181303.8|181173.8|181307.1|181177.1|181307.1|181177.1|181303.8|181173.8|3
1732166230000|2024-11-21 05:17:10|181307.6|181177.6|181314.8|181184.8|181314.8|181184.8|181307.6|181177.6|3
1732166240000|2024-11-21 05:17:20|181318.5|181188.5|181307.9|181177.9|181319.4|181189.4|181307.9|181177.9|6
1732166250000|2024-11-21 05:17:30|181307.1|181177.1|181300.5|181170.5|181307.1|181177.1|181295.5|181165.5|5
1732166260000|2024-11-21 05:17:40|181303.5|181173.5|181306.5|181176.5|181306.9|181176.9|181300.8|181170.8|7
1732166270000|2024-11-21 05:17:50|181302.5|181172.5|181306.2|181176.2|181306.2|181176.2|181302.5|181172.5|4
1732166280000|2024-11-21 05:18:00|181302.2|181172.2|181301.5|181171.5|181302.2|181172.2|181301.5|181171.5|2
1732166300000|2024-11-21 05:18:20|181317.8|181187.8|181309.3|181179.3|181320.3|181190.3|181305|181175|10
1732166310000|2024-11-21 05:18:30|181310.5|181180.5|181317.3|181187.3|181317.8|181187.8|181310.5|181180.5|5
1732166320000|2024-11-21 05:18:40|181309.6|181179.6|181310.3|181180.3|181310.3|181180.3|181309.6|181179.6|2
1732166330000|2024-11-21 05:18:50|181309.7|181179.7|181309.7|181179.7|181309.7|181179.7|181309.7|181179.7|1
1732166340000|2024-11-21 05:19:00|181311.7|181181.7|181329|181199|181329|181199|181311.7|181181.7|5
1732166350000|2024-11-21 05:19:10|181323|181193|181324.8|181194.8|181333.6|181203.6|181322.5|181192.5|18
1732166360000|2024-11-21 05:19:20|181326.5|181196.5|181324.4|181194.4|181331.6|181201.6|181323.4|181193.4|7
1732166370000|2024-11-21 05:19:30|181323.4|181193.4|181314.7|181184.7|181324.8|181194.8|181311|181181|7
1732166380000|2024-11-21 05:19:40|181315.5|181185.5|181319.8|181189.8|181322.4|181192.4|181315.1|181185.1|6
1732166390000|2024-11-21 05:19:50|181321.9|181191.9|181320.4|181190.4|181325.9|181195.9|181320.4|181190.4|9
1732166400000|2024-11-21 05:20:00|181323|181193|181322.3|181192.3|181324.4|181194.4|181314.5|181184.5|12
1732166420000|2024-11-21 05:20:20|181321.2|181191.2|181324.4|181194.4|181330|181200|181321.2|181191.2|8
1732166440000|2024-11-21 05:20:40|181326.2|181196.2|181332.1|181202.1|181333.9|181203.9|181326.2|181196.2|5
1732166450000|2024-11-21 05:20:50|181331.7|181201.7|181331.7|181201.7|181331.7|181201.7|181331.7|181201.7|1
1732166460000|2024-11-21 05:21:00|181336.3|181206.3|181298.7|181168.7|181338|181208|181293.9|181163.9|10
1732166470000|2024-11-21 05:21:10|181302.4|181172.4|181308.5|181178.5|181318.5|181188.5|181302.4|181172.4|15
1732166480000|2024-11-21 05:21:20|181306.8|181176.8|181307.1|181177.1|181308.3|181178.3|181302.6|181172.6|8
1732166490000|2024-11-21 05:21:30|181313|181183|181315.2|181185.2|181315.2|181185.2|181304|181174|4
1732166500000|2024-11-21 05:21:40|181318.2|181188.2|181305.5|181175.5|181318.2|181188.2|181305.5|181175.5|5
1732166510000|2024-11-21 05:21:50|181310.5|181180.5|181311.8|181181.8|181311.8|181181.8|181307.5|181177.5|6
1732166520000|2024-11-21 05:22:00|181318.5|181188.5|181312.3|181182.3|181320.9|181190.9|181312.3|181182.3|10
1732166530000|2024-11-21 05:22:10|181302.7|181172.7|181305.4|181175.4|181305.4|181175.4|181302.7|181172.7|2
1732166560000|2024-11-21 05:22:40|181361.4|181108.8|181361.4|181108.8|181361.4|181108.8|181361.4|181108.8|1
1732166580000|2024-11-21 05:23:00|181305.4|181175.4|181305.4|181175.4|181305.4|181175.4|181305.4|181175.4|1
1732166590000|2024-11-21 05:23:10|181304|181174|181292.5|181162.5|181304|181174|181292.5|181162.5|2
1732166600000|2024-11-21 05:23:20|181291.3|181161.3|181280.3|181150.3|181294.6|181164.6|181274.3|181144.3|11
1732166610000|2024-11-21 05:23:30|181301.4|181171.4|181301.4|181171.4|181301.4|181171.4|181301.4|181171.4|1
1732166620000|2024-11-21 05:23:40|181300|181170|181303.9|181173.9|181306.6|181176.6|181298.4|181168.4|6
1732166630000|2024-11-21 05:23:50|181315|181185|181305.5|181175.5|181315|181185|181305.5|181175.5|3
1732166640000|2024-11-21 05:24:00|181303.6|181173.6|181308.8|181178.8|181313|181183|181303.6|181173.6|9
1732166650000|2024-11-21 05:24:10|181308.1|181178.1|181302.8|181172.8|181312.1|181182.1|181302.8|181172.8|6
1732166670000|2024-11-21 05:24:30|181302.7|181172.7|181294.1|181164.1|181302.7|181172.7|181287.9|181157.9|4
1732166680000|2024-11-21 05:24:40|181295|181165|181297.1|181167.1|181299.4|181169.4|181295|181165|4
1732166690000|2024-11-21 05:24:50|181299.3|181169.3|181294.4|181164.4|181300.8|181170.8|181294.4|181164.4|4
1732166700000|2024-11-21 05:25:00|181294.1|181164.1|181294.3|181164.3|181294.3|181164.3|181294.1|181164.1|2
1732166720000|2024-11-21 05:25:20|181295.1|181165.1|181295.1|181165.1|181295.1|181165.1|181295.1|181165.1|1
1732166730000|2024-11-21 05:25:30|181296.3|181166.3|181296.3|181166.3|181296.3|181166.3|181295.2|181165.2|3
1732166740000|2024-11-21 05:25:40|181345.6|181126|181299|181169|181345.6|181169|181297.7|181126|4
1732166760000|2024-11-21 05:26:00|181298|181168|181286.9|181156.9|181298|181168|181286.9|181156.9|2
1732166770000|2024-11-21 05:26:10|181285.4|181155.4|181285.1|181155.1|181285.4|181155.4|181285.1|181155.1|2
1732166790000|2024-11-21 05:26:30|181326.8|181113.3|181326.8|181113.3|181326.8|181113.3|181326.8|181113.3|1
1732166810000|2024-11-21 05:26:50|181326.4|181113.7|181326.4|181113.7|181326.4|181113.7|181326.4|181113.7|1
1732166820000|2024-11-21 05:27:00|181326.2|181113.9|181285.1|181155.1|181326.2|181155.1|181285.1|181113.9|2
1732166830000|2024-11-21 05:27:10|181288.7|181158.7|181311.4|181181.4|181323.4|181193.4|181288.7|181158.7|17
1732166840000|2024-11-21 05:27:20|181314.5|181184.5|181310.1|181180.1|181322|181192|181306.5|181176.5|18
1732166850000|2024-11-21 05:27:30|181311.4|181181.4|181319.2|181189.2|181325.9|181195.9|181309.3|181179.3|23
1732166860000|2024-11-21 05:27:40|181318.5|181188.5|181315.3|181185.3|181318.5|181188.5|181310.9|181180.9|10
1732166870000|2024-11-21 05:27:50|181313|181183|181319|181189|181326.9|181196.9|181313|181183|15
1732166880000|2024-11-21 05:28:00|181322.1|181192.1|181333.2|181203.2|181333.6|181203.6|181320.1|181190.1|7
1732166890000|2024-11-21 05:28:10|181331.6|181201.6|181319.1|181189.1|181331.6|181201.6|181319.1|181189.1|4
1732166910000|2024-11-21 05:28:30|181316.7|181186.7|181317.3|181187.3|181323.2|181193.2|181312.1|181182.1|14
1732166920000|2024-11-21 05:28:40|181317.2|181187.2|181315.5|181185.5|181317.2|181187.2|181315.5|181185.5|5
1732166930000|2024-11-21 05:28:50|181316.6|181186.6|181328.6|181198.6|181328.6|181198.6|181316.6|181186.6|6
1732166940000|2024-11-21 05:29:00|181335|181205|181324.2|181194.2|181335|181205|181314|181184|10
1732166950000|2024-11-21 05:29:10|181323.6|181193.6|181313.8|181183.8|181323.8|181193.8|181313.8|181183.8|6
1732166960000|2024-11-21 05:29:20|181319|181189|181318.6|181188.6|181321.8|181191.8|181318.6|181188.6|4
1732166970000|2024-11-21 05:29:30|181307.1|181177.1|181307.9|181177.9|181309.1|181179.1|181303.7|181173.7|10
1732166980000|2024-11-21 05:29:40|181306.9|181176.9|181307.4|181177.4|181307.4|181177.4|181303.7|181173.7|4
1732166990000|2024-11-21 05:29:50|181308.3|181178.3|181309.6|181179.6|181309.6|181179.6|181308.3|181178.3|2
1732167000000|2024-11-21 05:30:00|181307.3|181177.3|181310|181180|181310|181180|181307.3|181177.3|2
1732167010000|2024-11-21 05:30:10|181312.3|181182.3|181322.2|181192.2|181323.8|181193.8|181312.3|181182.3|12
1732167020000|2024-11-21 05:30:20|181319.2|181189.2|181317.3|181187.3|181325.1|181195.1|181315.7|181185.7|8
1732167030000|2024-11-21 05:30:30|181316|181186|181302|181172|181316|181186|181301.9|181171.9|8
1732167040000|2024-11-21 05:30:40|181305.4|181175.4|181301.2|181171.2|181305.4|181175.4|181290|181160|8
1732167050000|2024-11-21 05:30:50|181302.2|181172.2|181317.8|181187.8|181323.5|181193.5|181302.2|181172.2|17
1732167060000|2024-11-21 05:31:00|181319.6|181189.6|181321.9|181191.9|181336.7|181206.7|181318.3|181188.3|22
1732167070000|2024-11-21 05:31:10|181329.3|181199.3|181326.9|181196.9|181333.2|181203.2|181325.6|181195.6|10
1732167080000|2024-11-21 05:31:20|181325.1|181195.1|181327.2|181197.2|181343.7|181213.7|181325.1|181195.1|11
1732167090000|2024-11-21 05:31:30|181324.2|181194.2|181324.2|181194.2|181324.2|181194.2|181324.2|181194.2|1
1732167100000|2024-11-21 05:31:40|181325.2|181195.2|181360.5|181230.5|181360.5|181230.5|181325.2|181195.2|2
1732167110000|2024-11-21 05:31:50|181361.8|181231.8|181316.3|181186.3|181361.8|181231.8|181316.3|181186.3|5
1732167120000|2024-11-21 05:32:00|181324.3|181194.3|181315.8|181185.8|181324.3|181194.3|181308.2|181178.2|16
1732167130000|2024-11-21 05:32:10|181319.8|181189.8|181305.1|181175.1|181319.8|181189.8|181304.6|181174.6|11
1732167140000|2024-11-21 05:32:20|181306.5|181176.5|181307.3|181177.3|181314.6|181184.6|181304.2|181174.2|5
1732167150000|2024-11-21 05:32:30|181306|181176|181306|181176|181306|181176|181306|181176|1
1732167160000|2024-11-21 05:32:40|181306.5|181176.5|181312.1|181182.1|181316.4|181186.4|181306.5|181176.5|11
1732167170000|2024-11-21 05:32:50|181319|181189|181306.6|181176.6|181319|181189|181306.6|181176.6|5
1732167180000|2024-11-21 05:33:00|181305.3|181175.3|181311|181181|181319.8|181189.8|181305.3|181175.3|14
1732167190000|2024-11-21 05:33:10|181308.3|181178.3|181312.7|181182.7|181317.7|181187.7|181308.3|181178.3|5
1732167200000|2024-11-21 05:33:20|181313.3|181183.3|181305|181175|181316|181186|181288.6|181158.6|7
1732167220000|2024-11-21 05:33:40|181314.9|181184.9|181315.2|181185.2|181318.5|181188.5|181307.8|181177.8|19
1732167230000|2024-11-21 05:33:50|181317.6|181187.6|181301.2|181171.2|181317.6|181187.6|181301.2|181171.2|3
1732167240000|2024-11-21 05:34:00|181302.9|181172.9|181305.2|181175.2|181305.2|181175.2|181302.9|181172.9|2
1732167250000|2024-11-21 05:34:10|181303.7|181173.7|181299.4|181169.4|181303.7|181173.7|181299.4|181169.4|2
1732167260000|2024-11-21 05:34:20|181297.2|181167.2|181299.7|181169.7|181299.7|181169.7|181283.2|181153.2|6
1732167270000|2024-11-21 05:34:30|181297.1|181167.1|181302.7|181172.7|181302.7|181172.7|181297.1|181167.1|4
1732167280000|2024-11-21 05:34:40|181306.8|181176.8|181302.8|181172.8|181306.8|181176.8|181292.8|181162.8|8
1732167290000|2024-11-21 05:34:50|181304|181174|181297.2|181167.2|181305|181175|181294.5|181164.5|9
1732167300000|2024-11-21 05:35:00|181304.6|181174.6|181306|181176|181307.9|181177.9|181298.2|181168.2|6
1732167310000|2024-11-21 05:35:10|181304.9|181174.9|181300.6|181170.6|181307.5|181177.5|181300.6|181170.6|5
1732167320000|2024-11-21 05:35:20|181304.3|181174.3|181302.8|181172.8|181304.3|181174.3|181301.6|181171.6|4
1732167330000|2024-11-21 05:35:30|181304.4|181174.4|181316.8|181186.8|181316.8|181186.8|181299.7|181169.7|9
1732167340000|2024-11-21 05:35:40|181314.5|181184.5|181301.7|181171.7|181314.5|181184.5|181301.7|181171.7|11
1732167350000|2024-11-21 05:35:50|181303|181173|181304|181174|181311|181181|181299.5|181169.5|11
1732167360000|2024-11-21 05:36:00|181306.3|181176.3|181312.8|181182.8|181313.5|181183.5|181304|181174|8
1732167370000|2024-11-21 05:36:10|181311.2|181181.2|181315.8|181185.8|181319.6|181189.6|181300.5|181170.5|7
1732167380000|2024-11-21 05:36:20|181312.6|181182.6|181316|181186|181320.5|181190.5|181306.9|181176.9|14
1732167390000|2024-11-21 05:36:30|181312|181182|181318.9|181188.9|181318.9|181188.9|181312|181182|5
1732167400000|2024-11-21 05:36:40|181324.9|181194.9|181329.1|181199.1|181345|181215|181324.9|181194.9|8
1732167410000|2024-11-21 05:36:50|181334.5|181204.5|181324|181194|181334.5|181204.5|181324|181194|12
1732167420000|2024-11-21 05:37:00|181323.2|181193.2|181327.8|181197.8|181327.8|181197.8|181323.2|181193.2|3
1732167430000|2024-11-21 05:37:10|181329|181199|181326|181196|181341.7|181211.7|181326|181196|16
1732167440000|2024-11-21 05:37:20|181328|181198|181326.6|181196.6|181332.1|181202.1|181326.1|181196.1|6
1732167450000|2024-11-21 05:37:30|181327.8|181197.8|181328.4|181198.4|181328.4|181198.4|181323.7|181193.7|9
1732167460000|2024-11-21 05:37:40|181326.8|181196.8|181325.2|181195.2|181326.8|181196.8|181313.9|181183.9|13
1732167470000|2024-11-21 05:37:50|181324.5|181194.5|181340.1|181210.1|181362.1|181232.1|181322.5|181192.5|12
1732167480000|2024-11-21 05:38:00|181338.8|181208.8|181316.5|181186.5|181345.4|181215.4|181316.5|181186.5|8
1732167490000|2024-11-21 05:38:10|181314.6|181184.6|181315|181185|181315|181185|181309.1|181179.1|5
1732167500000|2024-11-21 05:38:20|181311.4|181181.4|181313.4|181183.4|181314.5|181184.5|181311.4|181181.4|3
1732167510000|2024-11-21 05:38:30|181313.3|181183.3|181312.7|181182.7|181313.6|181183.6|181307.3|181177.3|4
1732167520000|2024-11-21 05:38:40|181313|181183|181307.9|181177.9|181313|181183|181297.3|181167.3|8
1732167530000|2024-11-21 05:38:50|181299.9|181169.9|181320.7|181190.7|181321|181191|181299.9|181169.9|9
1732167540000|2024-11-21 05:39:00|181323.7|181193.7|181327.1|181197.1|181327.1|181197.1|181316.3|181186.3|17
1732167550000|2024-11-21 05:39:10|181324.7|181194.7|181317|181187|181324.7|181194.7|181313.7|181183.7|17
1732167560000|2024-11-21 05:39:20|181316.3|181186.3|181379.6|181249.6|181401.5|181257.6|181312|181182|10
1732167570000|2024-11-21 05:39:30|181377.9|181247.9|181377.4|181247.4|181377.9|181247.9|181377.4|181247.4|2
1732167600000|2024-11-21 05:40:00|181371|181241|181368.4|181238.4|181371|181241|181368.4|181238.4|4
1732167610000|2024-11-21 05:40:10|181363.7|181233.7|181363.7|181233.7|181363.7|181233.7|181363.7|181233.7|1
1732167620000|2024-11-21 05:40:20|181363|181233|181367.4|181237.4|181379.2|181249.2|181363|181233|6
1732167630000|2024-11-21 05:40:30|181370|181240|181373.3|181243.3|181380.2|181250.2|181370|181240|3
1732167640000|2024-11-21 05:40:40|181379.3|181249.3|181363.3|181233.3|181379.3|181249.3|181363.3|181233.3|7
1732167650000|2024-11-21 05:40:50|181353.5|181223.5|181363.3|181233.3|181374.9|181244.9|181353.5|181223.5|18
1732167660000|2024-11-21 05:41:00|181359|181229|181356.6|181226.6|181360.7|181230.7|181346.5|181216.5|11
1732167670000|2024-11-21 05:41:10|181353.6|181223.6|181352|181222|181365|181235|181352|181222|10
1732167680000|2024-11-21 05:41:20|181338.4|181208.4|181349.3|181219.3|181354.9|181224.9|181338.4|181208.4|9
1732167690000|2024-11-21 05:41:30|181350.6|181220.6|181354.5|181224.5|181360.2|181230.2|181348.9|181218.9|11
1732167700000|2024-11-21 05:41:40|181352.8|181222.8|181351.2|181221.2|181354|181224|181340.6|181210.6|15
1732167710000|2024-11-21 05:41:50|181348.9|181218.9|181343.7|181213.7|181348.9|181218.9|181340.7|181210.7|3
1732167720000|2024-11-21 05:42:00|181349.3|181219.3|181330.9|181200.9|181349.3|181219.3|181330.6|181200.6|16
1732167730000|2024-11-21 05:42:10|181333.9|181203.9|181337|181207|181345.7|181215.7|181332.9|181202.9|13
1732167740000|2024-11-21 05:42:20|181340.1|181210.1|181342.3|181212.3|181347.9|181217.9|181335.7|181205.7|26
1732167750000|2024-11-21 05:42:30|181341.3|181211.3|181330.8|181200.8|181341.5|181211.5|181327.6|181197.6|17
1732167760000|2024-11-21 05:42:40|181328.1|181198.1|181330.6|181200.6|181339.8|181209.8|181326.5|181196.5|17
1732167770000|2024-11-21 05:42:50|181329.3|181199.3|181326.6|181196.6|181335.3|181205.3|181322.9|181192.9|14
1732167780000|2024-11-21 05:43:00|181328.2|181198.2|181323.3|181193.3|181332.4|181202.4|181321.3|181191.3|16
1732167790000|2024-11-21 05:43:10|181321.3|181191.3|181323.4|181193.4|181331.5|181201.5|181321.3|181191.3|13
1732167800000|2024-11-21 05:43:20|181329.3|181199.3|181327.6|181197.6|181333.9|181203.9|181327.6|181197.6|10
1732167810000|2024-11-21 05:43:30|181329|181199|181333.5|181203.5|181337.7|181207.7|181328.8|181198.8|15
1732167820000|2024-11-21 05:43:40|181331.5|181201.5|181335.3|181205.3|181336.7|181206.7|181330.8|181200.8|14
1732167830000|2024-11-21 05:43:50|181337.2|181207.2|181333.1|181203.1|181351.1|181221.1|181329.8|181199.8|10
1732167840000|2024-11-21 05:44:00|181330.1|181200.1|181321.9|181191.9|181330.1|181200.1|181315.8|181185.8|8
1732167850000|2024-11-21 05:44:10|181325.2|181195.2|181334.6|181204.6|181337.4|181207.4|181322.2|181192.2|12
1732167860000|2024-11-21 05:44:20|181337.9|181207.9|181334.8|181204.8|181340.4|181210.4|181332.1|181202.1|12
1732167870000|2024-11-21 05:44:30|181336.2|181206.2|181332.9|181202.9|181337.2|181207.2|181329.2|181199.2|15
1732167880000|2024-11-21 05:44:40|181336.3|181206.3|181335.1|181205.1|181337.8|181207.8|181332.1|181202.1|16
1732167890000|2024-11-21 05:44:50|181331.5|181201.5|181330.3|181200.3|181334.1|181204.1|181326.1|181196.1|7
1732167900000|2024-11-21 05:45:00|181331.8|181201.8|181325|181195|181337.5|181207.5|181323.5|181193.5|19
1732167910000|2024-11-21 05:45:10|181328.3|181198.3|181324.6|181194.6|181328.6|181198.6|181323.3|181193.3|19
1732167920000|2024-11-21 05:45:20|181326.4|181196.4|181325|181195|181328|181198|181314.1|181184.1|15
1732167930000|2024-11-21 05:45:30|181320.7|181190.7|181318.4|181188.4|181327.7|181197.7|181318.4|181188.4|13
1732167940000|2024-11-21 05:45:40|181320.2|181190.2|181323|181193|181328.8|181198.8|181320.2|181190.2|17
1732167950000|2024-11-21 05:45:50|181321.2|181191.2|181325|181195|181332.6|181202.6|181320.2|181190.2|11
1732167960000|2024-11-21 05:46:00|181327.8|181197.8|181328.4|181198.4|181332.4|181202.4|181324.4|181194.4|13
1732167970000|2024-11-21 05:46:10|181329.6|181199.6|181332.7|181202.7|181339.2|181209.2|181329.2|181199.2|18
1732167980000|2024-11-21 05:46:20|181328|181198|181337.5|181207.5|181338.4|181208.4|181328|181198|10
1732167990000|2024-11-21 05:46:30|181340|181210|181329.1|181199.1|181340|181210|181323.4|181193.4|16
1732168000000|2024-11-21 05:46:40|181318.6|181188.6|181322.3|181192.3|181328.2|181198.2|181318.6|181188.6|7
1732168010000|2024-11-21 05:46:50|181313|181183|181330.1|181200.1|181330.1|181200.1|181313|181183|11
1732168020000|2024-11-21 05:47:00|181328.7|181198.7|181323.5|181193.5|181328.7|181198.7|181319.8|181189.8|16
1732168030000|2024-11-21 05:47:10|181326.1|181196.1|181316.5|181186.5|181326.1|181196.1|181316.5|181186.5|11
1732168040000|2024-11-21 05:47:20|181318.8|181188.8|181323.4|181193.4|181323.4|181193.4|181313.7|181183.7|8
1732168050000|2024-11-21 05:47:30|181327.9|181197.9|181328.2|181198.2|181340.8|181210.8|181321.9|181191.9|18
1732168060000|2024-11-21 05:47:40|181329.6|181199.6|181323.4|181193.4|181333.4|181203.4|181323.4|181193.4|18
1732168070000|2024-11-21 05:47:50|181324|181194|181330|181200|181330|181200|181324|181194|12
1732168080000|2024-11-21 05:48:00|181327.4|181197.4|181334.5|181204.5|181334.5|181204.5|181322.1|181192.1|18
1732168090000|2024-11-21 05:48:10|181332.8|181202.8|181329.3|181199.3|181334.1|181204.1|181326.9|181196.9|16
1732168100000|2024-11-21 05:48:20|181330.7|181200.7|181332.4|181202.4|181333.4|181203.4|181326.9|181196.9|10
1732168110000|2024-11-21 05:48:30|181331.7|181201.7|181328.7|181198.7|181335.6|181205.6|181328.7|181198.7|3
1732168120000|2024-11-21 05:48:40|181324.3|181194.3|181340.4|181210.4|181346.2|181216.2|181324.3|181194.3|17
1732168130000|2024-11-21 05:48:50|181336.4|181206.4|181338.1|181208.1|181339.7|181209.7|181336.4|181206.4|3
1732168140000|2024-11-21 05:49:00|181342.7|181212.7|181331.8|181201.8|181351.4|181221.4|181331.8|181201.8|11
1732168150000|2024-11-21 05:49:10|181325.6|181195.6|181318.5|181188.5|181330.5|181200.5|181318.2|181188.2|22
1732168160000|2024-11-21 05:49:20|181319.1|181189.1|181319.7|181189.7|181325|181195|181316.1|181186.1|17
1732168170000|2024-11-21 05:49:30|181322.7|181192.7|181325.1|181195.1|181327.4|181197.4|181320.4|181190.4|7
1732168180000|2024-11-21 05:49:40|181322.8|181192.8|181323.8|181193.8|181326.8|181196.8|181322.8|181192.8|4
1732168190000|2024-11-21 05:49:50|181325.1|181195.1|181332|181202|181338.8|181208.8|181325.1|181195.1|13
1732168200000|2024-11-21 05:50:00|181329|181199|181324.5|181194.5|181334.7|181204.7|181320.9|181190.9|21
1732168210000|2024-11-21 05:50:10|181326.2|181196.2|181321.2|181191.2|181326.2|181196.2|181315.9|181185.9|5
1732168220000|2024-11-21 05:50:20|181319.5|181189.5|181324.4|181194.4|181328.8|181198.8|181319.5|181189.5|18
1732168230000|2024-11-21 05:50:30|181323.8|181193.8|181311.6|181181.6|181327.5|181197.5|181308.6|181178.6|23
1732168240000|2024-11-21 05:50:40|181315.3|181185.3|181322.2|181192.2|181322.3|181192.3|181311.7|181181.7|19
1732168250000|2024-11-21 05:50:50|181323.5|181193.5|181321|181191|181328.8|181198.8|181318.2|181188.2|18
1732168260000|2024-11-21 05:51:00|181318.3|181188.3|181319.2|181189.2|181327.8|181197.8|181317.9|181187.9|15
1732168270000|2024-11-21 05:51:10|181322.6|181192.6|181320.7|181190.7|181326.9|181196.9|181318.8|181188.8|7
1732168280000|2024-11-21 05:51:20|181318.7|181188.7|181316.5|181186.5|181319.6|181189.6|181310.4|181180.4|12
1732168290000|2024-11-21 05:51:30|181315.1|181185.1|181313.8|181183.8|181318.8|181188.8|181313.8|181183.8|11
1732168300000|2024-11-21 05:51:40|181306.4|181176.4|181311.9|181181.9|181315.5|181185.5|181306.4|181176.4|5
1732168310000|2024-11-21 05:51:50|181314.9|181184.9|181371.1|181241.1|181381.7|181251.7|181308|181178|7
1732168320000|2024-11-21 05:52:00|181369.1|181239.1|181371.6|181241.6|181372.1|181242.1|181366.2|181236.2|6
1732168330000|2024-11-21 05:52:10|181370.6|181240.6|181373.2|181243.2|181378.2|181248.2|181367.5|181237.5|16
1732168340000|2024-11-21 05:52:20|181369.5|181239.5|181375|181245|181375|181245|181369.5|181239.5|7
1732168350000|2024-11-21 05:52:30|181372.4|181242.4|181374.4|181244.4|181377|181247|181371.5|181241.5|11
1732168370000|2024-11-21 05:52:50|181376.1|181246.1|181374.9|181244.9|181376.2|181246.2|181368.3|181238.3|5
1732168380000|2024-11-21 05:53:00|181374.8|181244.8|181372.1|181242.1|181375.5|181245.5|181363.8|181233.8|13
1732168390000|2024-11-21 05:53:10|181373.4|181243.4|181347.7|181217.7|181373.4|181243.4|181343.1|181213.1|13
1732168400000|2024-11-21 05:53:20|181349.8|181219.8|181370.1|181240.1|181373.4|181243.4|181349.8|181219.8|3
1732168410000|2024-11-21 05:53:30|181362.7|181232.7|181362.7|181232.7|181362.7|181232.7|181362.7|181232.7|1
1732168420000|2024-11-21 05:53:40|181359.7|181229.7|181350.4|181220.4|181359.7|181229.7|181350.4|181220.4|5
1732168430000|2024-11-21 05:53:50|181352.4|181222.4|181345.7|181215.7|181352.4|181222.4|181339.9|181209.9|7
1732168440000|2024-11-21 05:54:00|181347.7|181217.7|181356|181226|181358.8|181228.8|181344.7|181214.7|7
1732168450000|2024-11-21 05:54:10|181389.1|181184.8|181372.4|181242.4|181389.1|181250.9|181369.7|181184.8|8
1732168460000|2024-11-21 05:54:20|181369.1|181239.1|181384.9|181254.9|181389.2|181259.2|181369.1|181239.1|8
1732168470000|2024-11-21 05:54:30|181386|181256|181381.7|181251.7|181386|181256|181378|181248|6
1732168480000|2024-11-21 05:54:40|181384.4|181254.4|181385|181255|181385|181255|181384.4|181254.4|2
1732168490000|2024-11-21 05:54:50|181389.4|181259.4|181389.7|181259.7|181389.7|181259.7|181384.4|181254.4|3
1732168500000|2024-11-21 05:55:00|181386.4|181256.4|181389.3|181259.3|181389.3|181259.3|181386.3|181256.3|3
1732168510000|2024-11-21 05:55:10|181384.3|181254.3|181387.8|181257.8|181387.8|181257.8|181382.6|181252.6|4
1732168520000|2024-11-21 05:55:20|181384.2|181254.2|181384.2|181254.2|181384.2|181254.2|181384.2|181254.2|1
1732168530000|2024-11-21 05:55:30|181385.8|181255.8|181385.1|181255.1|181385.8|181255.8|181385.1|181255.1|2
1732168540000|2024-11-21 05:55:40|181381.8|181251.8|181381.8|181251.8|181381.8|181251.8|181381.8|181251.8|1
1732168560000|2024-11-21 05:56:00|181377.8|181247.8|181384.5|181254.5|181384.5|181254.5|181368.6|181238.6|8
1732168570000|2024-11-21 05:56:10|181386.2|181256.2|181387.2|181257.2|181388.6|181258.6|181384.6|181254.6|7
1732168580000|2024-11-21 05:56:20|181380.9|181250.9|181382.1|181252.1|181382.1|181252.1|181378.8|181248.8|3
1732168590000|2024-11-21 05:56:30|181378.4|181248.4|181348|181258|181378.4|181258|181330.4|181240.4|8
1732168600000|2024-11-21 05:56:40|181344.3|181254.3|181350.3|181260.3|181350.3|181260.3|181340|181250|6
1732168610000|2024-11-21 05:56:50|181354|181264|181352.3|181262.3|181354|181264|181352.3|181262.3|2
1732168620000|2024-11-21 05:57:00|181354.3|181264.3|181365.9|181275.9|181365.9|181275.9|181354.3|181264.3|2
1732168640000|2024-11-21 05:57:20|181368.7|181278.7|181374|181284|181374|181284|181368.7|181278.7|2
1732168650000|2024-11-21 05:57:30|181371|181281|181368|181278|181371|181281|181368|181278|3
1732168680000|2024-11-21 05:58:00|181368.1|181278.1|181364|181274|181368.1|181278.1|181364|181274|3
1732168690000|2024-11-21 05:58:10|181367.3|181277.3|181371|181281|181375|181285|181364.3|181274.3|5
1732168700000|2024-11-21 05:58:20|181374.3|181284.3|181371|181281|181374.3|181284.3|181371|181281|2
1732168730000|2024-11-21 05:58:50|181390.9|181260.9|181389.6|181259.6|181390.9|181260.9|181389.6|181259.6|4
1732168740000|2024-11-21 05:59:00|181373.1|181283.1|181378.2|181288.2|181378.3|181288.3|181370.4|181280.4|5
1732168750000|2024-11-21 05:59:10|181378.3|181288.3|181378|181288|181378.3|181288.3|181377.9|181287.9|10
1732168770000|2024-11-21 05:59:30|181378.3|181288.3|181378|181288|181379.6|181289.6|181377.9|181287.9|8
1732168800000|2024-11-21 06:00:00|181380.4|181290.4|181390.4|181300.4|181398.6|181308.4|181380.4|181265.9|9
1732168810000|2024-11-21 06:00:10|181453.8|181323.8|181454.4|181324.4|181454.4|181324.4|181451.1|181321.1|5
1732168820000|2024-11-21 06:00:20|181451.8|181321.8|181453.5|181323.5|181453.5|181323.5|181444.8|181314.8|8
1732168830000|2024-11-21 06:00:30|181450.1|181320.1|181450.6|181320.6|181455.2|181325.2|181450.1|181320.1|5
1732168840000|2024-11-21 06:00:40|181442.2|181312.2|181459.4|181329.4|181459.4|181329.4|181442.2|181312.2|4
1732168850000|2024-11-21 06:00:50|181463|181333|181464.2|181334.2|181464.7|181334.7|181463|181333|3
1732168870000|2024-11-21 06:01:10|181461.2|181331.2|181464.5|181334.5|181464.5|181334.5|181461.2|181331.2|2
1732168880000|2024-11-21 06:01:20|181464.6|181334.6|181464.6|181334.6|181464.6|181334.6|181464.6|181334.6|1
1732168890000|2024-11-21 06:01:30|181461.6|181331.6|181465.9|181335.9|181468.9|181338.9|181461.6|181331.6|5
1732168900000|2024-11-21 06:01:40|181462.3|181332.3|181462.3|181332.3|181462.3|181332.3|181462.3|181332.3|1
1732168920000|2024-11-21 06:02:00|181464.9|181334.9|181466.9|181336.9|181466.9|181336.9|181464.9|181334.9|2
1732168930000|2024-11-21 06:02:10|181463.3|181333.3|181463.3|181333.3|181463.3|181333.3|181463.3|181333.3|1
1732168950000|2024-11-21 06:02:30|181465.6|181335.6|181465.6|181335.6|181465.6|181335.6|181465.6|181335.6|1
1732168960000|2024-11-21 06:02:40|181462.2|181332.2|181462.2|181332.2|181462.2|181332.2|181462.2|181332.2|1
1732168970000|2024-11-21 06:02:50|181459.9|181329.9|181463.4|181333.4|181463.4|181333.4|181459.9|181329.9|5
1732168980000|2024-11-21 06:03:00|181461.4|181331.4|181461.4|181331.4|181461.4|181331.4|181461.4|181331.4|1
1732168990000|2024-11-21 06:03:10|181464|181334|181464|181334|181464|181334|181464|181334|1
1732169000000|2024-11-21 06:03:20|181465.7|181335.7|181464|181334|181465.7|181335.7|181462.4|181332.4|3
1732169010000|2024-11-21 06:03:30|181462.2|181332.2|181461.6|181331.6|181465|181335|181455.1|181325.1|5
1732169020000|2024-11-21 06:03:40|181465|181335|181464.3|181334.3|181465|181335|181461.3|181331.3|5
1732169030000|2024-11-21 06:03:50|181447.5|181317.5|181447.5|181317.5|181447.5|181317.5|181447.5|181317.5|1
1732169050000|2024-11-21 06:04:10|181444.9|181314.9|181443.5|181313.5|181444.9|181314.9|181441.1|181311.1|6
1732169060000|2024-11-21 06:04:20|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|1
1732169080000|2024-11-21 06:04:40|181446.5|181316.5|181446.5|181316.5|181446.5|181316.5|181446.5|181316.5|1
1732169090000|2024-11-21 06:04:50|181444.8|181314.8|181447.1|181317.1|181447.1|181317.1|181444.8|181314.8|2
1732169100000|2024-11-21 06:05:00|181442.5|181312.5|181442.8|181312.8|181444.8|181314.8|181442.5|181312.5|3
1732169110000|2024-11-21 06:05:10|181447.1|181317.1|181452.9|181322.9|181452.9|181322.9|181445.6|181315.6|10
1732169120000|2024-11-21 06:05:20|181450.2|181320.2|181444.3|181314.3|181450.2|181320.2|181444.3|181314.3|5
1732169130000|2024-11-21 06:05:30|181449|181319|181449|181319|181449|181319|181449|181319|1
1732169140000|2024-11-21 06:05:40|181446.7|181316.7|181447.5|181317.5|181449|181319|181441.4|181311.4|8
1732169150000|2024-11-21 06:05:50|181445.5|181315.5|181441.8|181311.8|181447.5|181317.5|181433.4|181303.4|9
1732169160000|2024-11-21 06:06:00|181446.1|181316.1|181442.1|181312.1|181447.8|181317.8|181441|181311|21
1732169170000|2024-11-21 06:06:10|181441.8|181311.8|181443.1|181313.1|181443.1|181313.1|181441.8|181311.8|2
1732169180000|2024-11-21 06:06:20|181441.8|181311.8|181440.1|181310.1|181441.8|181311.8|181440.1|181310.1|2
1732169190000|2024-11-21 06:06:30|181442.8|181312.8|181442.8|181312.8|181442.8|181312.8|181442.8|181312.8|1
1732169200000|2024-11-21 06:06:40|181444.3|181314.3|181446.6|181316.6|181446.6|181316.6|181444.3|181314.3|2
1732169210000|2024-11-21 06:06:50|181445.2|181315.2|181443.5|181313.5|181445.2|181315.2|181443.5|181313.5|2
1732169220000|2024-11-21 06:07:00|181447.8|181317.8|181444.1|181314.1|181450.7|181320.7|181444.1|181314.1|6
1732169230000|2024-11-21 06:07:10|181444.9|181314.9|181442.6|181312.6|181444.9|181314.9|181442.6|181312.6|2
1732169250000|2024-11-21 06:07:30|181448.9|181318.9|181446.9|181316.9|181448.9|181318.9|181446.9|181316.9|2
1732169260000|2024-11-21 06:07:40|181442.2|181312.2|181442.2|181312.2|181442.2|181312.2|181439.6|181309.6|3
1732169270000|2024-11-21 06:07:50|181436.9|181306.9|181426.7|181296.7|181436.9|181306.9|181426.7|181296.7|10
1732169280000|2024-11-21 06:08:00|181435|181305|181429|181299|181435|181305|181429|181299|2
1732169290000|2024-11-21 06:08:10|181426.9|181296.9|181439.5|181309.5|181439.5|181309.5|181426.9|181296.9|5
1732169300000|2024-11-21 06:08:20|181440.6|181310.6|181440.6|181310.6|181440.6|181310.6|181440.6|181310.6|1
1732169310000|2024-11-21 06:08:30|181437.7|181307.7|181425.7|181295.7|181437.7|181307.7|181417.8|181287.8|6
1732169320000|2024-11-21 06:08:40|181424.8|181294.8|181442.2|181312.2|181447|181317|181424.8|181294.8|8
1732169340000|2024-11-21 06:09:00|181443.8|181313.8|181441.9|181311.9|181445.6|181315.6|181419.9|181289.9|10
1732169350000|2024-11-21 06:09:10|181439.8|181309.8|181441.1|181311.1|181441.4|181311.4|181419.7|181289.7|8
1732169360000|2024-11-21 06:09:20|181443.8|181313.8|181443.8|181313.8|181443.8|181313.8|181443.8|181313.8|1
1732169380000|2024-11-21 06:09:40|181442.1|181312.1|181416.7|181286.7|181442.1|181312.1|181409.2|181279.2|20
1732169390000|2024-11-21 06:09:50|181417.3|181287.3|181436.4|181306.4|181440.9|181310.9|181414|181284|16
1732169400000|2024-11-21 06:10:00|181439.4|181309.4|181436.7|181306.7|181439.4|181309.4|181436.7|181306.7|2
1732169410000|2024-11-21 06:10:10|181437.7|181307.7|181406.8|181276.8|181437.7|181307.7|181406.7|181276.7|8
1732169420000|2024-11-21 06:10:20|181406|181276|181412.1|181282.1|181420.2|181290.2|181403.2|181273.2|13
1732169430000|2024-11-21 06:10:30|181411|181281|181392.9|181262.9|181412.2|181282.2|181392.6|181262.6|13
1732169450000|2024-11-21 06:10:50|181401.8|181271.8|181415.1|181285.1|181415.1|181285.1|181400.4|181270.4|18
1732169460000|2024-11-21 06:11:00|181412.1|181282.1|181411.3|181281.3|181424.9|181294.9|181401.5|181271.5|13
1732169470000|2024-11-21 06:11:10|181413.3|181283.3|181410.1|181280.1|181418.1|181288.1|181405.1|181275.1|12
1732169480000|2024-11-21 06:11:20|181406.3|181276.3|181408.5|181278.5|181411.6|181281.6|181392.1|181262.1|19
1732169490000|2024-11-21 06:11:30|181404.3|181274.3|181409.7|181279.7|181414.1|181284.1|181403.6|181273.6|13
1732169500000|2024-11-21 06:11:40|181407.7|181277.7|181401.7|181271.7|181408.4|181278.4|181401.7|181271.7|6
1732169510000|2024-11-21 06:11:50|181405.1|181275.1|181402.2|181272.2|181409.4|181279.4|181401.4|181271.4|21
1732169520000|2024-11-21 06:12:00|181396.4|181266.4|181463.5|181257.7|181470.9|181291.9|181387.2|181255.5|14
1732169530000|2024-11-21 06:12:10|181420.3|181290.3|181429.3|181299.3|181432.8|181302.8|181420.3|181290.3|13
1732169540000|2024-11-21 06:12:20|181438.7|181308.7|181451.5|181321.5|181474.1|181331.5|181428.9|181273.5|14
1732169550000|2024-11-21 06:12:30|181447.9|181317.9|181445.7|181315.7|181450.8|181320.8|181436.4|181306.4|26
1732169560000|2024-11-21 06:12:40|181443|181313|181459.8|181257.9|181459.8|181313|181410.2|181257.9|18
1732169570000|2024-11-21 06:12:50|181413.7|181283.7|181411.4|181176.3|181415.7|181285.7|181407|181176.3|8
1732169580000|2024-11-21 06:13:00|181452|181170.4|181427|181197.2|181452|181197.2|181427|181170.4|4
1732169590000|2024-11-21 06:13:10|181445.7|181187.2|181445.7|181194|181445.7|181194|181445.7|181187.2|2
1732169600000|2024-11-21 06:13:20|181448.8|181182.2|181392.7|181178.4|181448.8|181193.7|181392.7|181171.5|6
1732169610000|2024-11-21 06:13:30|181357.9|181227.9|181357.9|181227.9|181357.9|181227.9|181357.9|181227.9|1
1732169620000|2024-11-21 06:13:40|181362.9|181232.9|181422.5|181210.6|181443.3|181245.3|181362.9|181210.6|9
1732169630000|2024-11-21 06:13:50|181421.7|181213.2|181421.7|181213.3|181421.7|181213.3|181421.7|181213.2|2
1732169640000|2024-11-21 06:14:00|181375.5|181245.5|181374.1|181244.1|181375.5|181245.5|181374.1|181244.1|2
1732169650000|2024-11-21 06:14:10|181377.9|181247.9|181377.9|181247.9|181377.9|181247.9|181377.9|181247.9|1
1732169660000|2024-11-21 06:14:20|181374.5|181244.5|181374.5|181244.5|181374.5|181244.5|181374.5|181244.5|1
1732169670000|2024-11-21 06:14:30|181373.3|181243.3|181367.3|181237.3|181382.7|181252.7|181359.3|181229.3|4
1732169690000|2024-11-21 06:14:50|181364.3|181234.3|181419.8|181219.6|181437.4|181234.8|181356.3|181199.4|8
1732169700000|2024-11-21 06:15:00|181420.7|181209.6|181418|181215.2|181420.7|181254.8|181384.8|181206.3|7
1732169710000|2024-11-21 06:15:10|181381.7|181251.7|181377.1|181247.1|181420.4|181255.4|181377.1|181218.1|5
1732169720000|2024-11-21 06:15:20|181375.1|181245.1|181380.8|181250.8|181380.8|181250.8|181369.2|181239.2|5
1732169730000|2024-11-21 06:15:30|181365.7|181235.7|181364.5|181234.5|181365.7|181235.7|181364.5|181234.5|3
1732169740000|2024-11-21 06:15:40|181396.4|181196.1|181360.6|181140.3|181396.4|181241|181333.4|181140.3|11
1732169750000|2024-11-21 06:15:50|181361.6|181146.3|181360.6|181152.8|181361.6|181195.7|181325.7|181140.3|7
1732169760000|2024-11-21 06:16:00|181358.6|181156.1|181358.6|181156.1|181358.6|181156.1|181358.6|181156.1|1
1732169770000|2024-11-21 06:16:10|181323.2|181193.2|181331.1|181201.1|181362|181208.1|181323.2|181146.6|17
1732169780000|2024-11-21 06:16:20|181343|181213|181327|181197|181343|181213|181327|181197|4
1732169790000|2024-11-21 06:16:30|181328.1|181198.1|181336.7|181206.7|181347.5|181217.5|181328.1|181198.1|13
1732169800000|2024-11-21 06:16:40|181334.7|181204.7|181333.3|181203.3|181344.7|181214.7|181333.3|181203.3|16
1732169810000|2024-11-21 06:16:50|181331.9|181201.9|181337.2|181207.2|181340.8|181210.8|181329.6|181199.6|18
1732169820000|2024-11-21 06:17:00|181343.7|181213.7|181369.5|181239.5|181370.9|181240.9|181341.7|181211.7|5
1732169840000|2024-11-21 06:17:20|181370.8|181240.8|181371.3|181241.3|181376.3|181246.3|181370.8|181240.8|5
1732169850000|2024-11-21 06:17:30|181371.2|181241.2|181375.2|181245.2|181377.9|181247.9|181371.2|181241.2|4
1732169860000|2024-11-21 06:17:40|181370.2|181240.2|181370.2|181240.2|181370.2|181240.2|181370.2|181240.2|1
1732169870000|2024-11-21 06:17:50|181367.9|181237.9|181337.2|181207.2|181367.9|181237.9|181331.5|181201.5|9
1732169880000|2024-11-21 06:18:00|181340.5|181210.5|181338.7|181208.7|181346.8|181216.8|181335.9|181205.9|15
1732169890000|2024-11-21 06:18:10|181335.1|181205.1|181357|181227|181357|181227|181335.1|181205.1|14
1732169900000|2024-11-21 06:18:20|181350.6|181220.6|181345.6|181215.6|181355|181225|181345.6|181215.6|11
1732169910000|2024-11-21 06:18:30|181353.3|181223.3|181357|181227|181366.9|181236.9|181346.8|181216.8|19
1732169920000|2024-11-21 06:18:40|181355.8|181225.8|181363.2|181233.2|181367.3|181237.3|181355.8|181225.8|6
1732169930000|2024-11-21 06:18:50|181364.6|181234.6|181373.1|181243.1|181377.1|181247.1|181364.6|181234.6|5
1732169940000|2024-11-21 06:19:00|181361.9|181231.9|181357.9|181227.9|181366.2|181236.2|181357.9|181227.9|7
1732169950000|2024-11-21 06:19:10|181354.5|181224.5|181351.5|181221.5|181355.2|181225.2|181351.5|181221.5|5
1732169960000|2024-11-21 06:19:20|181345.4|181215.4|181340.8|181210.8|181345.7|181215.7|181324.7|181194.7|10
1732169970000|2024-11-21 06:19:30|181341.5|181211.5|181330.5|181200.5|181349.3|181219.3|181328.2|181198.2|8
1732169980000|2024-11-21 06:19:40|181333.2|181203.2|181331.4|181201.4|181333.2|181203.2|181328.9|181198.9|6
1732169990000|2024-11-21 06:19:50|181329.8|181199.8|181319.2|181189.2|181330.8|181200.8|181318.2|181188.2|11
1732170000000|2024-11-21 06:20:00|181317.5|181187.5|181311.7|181181.7|181317.5|181187.5|181311.7|181181.7|2
1732170020000|2024-11-21 06:20:20|181299.6|181169.6|181299.6|181169.6|181299.6|181169.6|181299.6|181169.6|1
1732170030000|2024-11-21 06:20:30|181300.9|181170.9|181304.2|181174.2|181315.4|181185.4|181300.9|181170.9|17
1732170040000|2024-11-21 06:20:40|181305.6|181175.6|181318.8|181188.8|181327|181197|181305.6|181175.6|21
1732170050000|2024-11-21 06:20:50|181309.9|181179.9|181316.4|181186.4|181316.4|181186.4|181304.1|181174.1|19
1732170060000|2024-11-21 06:21:00|181313.7|181183.7|181312.7|181182.7|181313.7|181183.7|181304.1|181174.1|24
1732170070000|2024-11-21 06:21:10|181317.6|181187.6|181325.3|181195.3|181325.3|181195.3|181317.6|181187.6|3
1732170080000|2024-11-21 06:21:20|181330|181200|181326.2|181196.2|181330|181200|181323.1|181193.1|13
1732170090000|2024-11-21 06:21:30|181327.6|181197.6|181333.5|181203.5|181333.5|181203.5|181323.4|181193.4|12
1732170100000|2024-11-21 06:21:40|181334.3|181204.3|181341.5|181211.5|181341.6|181211.6|181334.3|181204.3|12
1732170110000|2024-11-21 06:21:50|181340.1|181210.1|181396|181266|181399.8|181269.8|181340.1|181210.1|8
1732170120000|2024-11-21 06:22:00|181389.7|181259.7|181386.4|181256.4|181390|181260|181383|181253|8
1732170140000|2024-11-21 06:22:20|181390.3|181260.3|181411|181281|181411|181281|181390.3|181260.3|3
1732170160000|2024-11-21 06:22:40|181402.1|181272.1|181388.3|181258.3|181402.1|181272.1|181379.8|181249.8|15
1732170170000|2024-11-21 06:22:50|181395.3|181265.3|181397.1|181267.1|181398.8|181268.8|181395.3|181265.3|4
1732170180000|2024-11-21 06:23:00|181395.1|181265.1|181401.8|181271.8|181404.1|181274.1|181395.1|181265.1|5
1732170190000|2024-11-21 06:23:10|181402.8|181272.8|181408.4|181278.4|181414.2|181284.2|181392.6|181262.6|17
1732170200000|2024-11-21 06:23:20|181409.3|181279.3|181417.9|181287.9|181417.9|181287.9|181409.3|181279.3|3
1732170210000|2024-11-21 06:23:30|181399.6|181269.6|181426|181296|181426|181296|181397.8|181267.8|10
1732170220000|2024-11-21 06:23:40|181423.4|181293.4|181423.4|181293.4|181423.4|181293.4|181423.4|181293.4|1
1732170230000|2024-11-21 06:23:50|181422.8|181292.8|181406.4|181276.4|181422.8|181292.8|181406.4|181276.4|5
1732170240000|2024-11-21 06:24:00|181408.4|181278.4|181416.8|181286.8|181416.8|181286.8|181408.4|181278.4|7
1732170250000|2024-11-21 06:24:10|181415|181285|181414.6|181284.6|181415|181285|181406|181276|7
1732170260000|2024-11-21 06:24:20|181444.6|181314.6|181446.3|181316.3|181453.6|181323.6|181444.6|181314.6|11
1732170270000|2024-11-21 06:24:30|181444.8|181314.8|181450.8|181320.8|181452.1|181322.1|181434.9|181304.9|10
1732170280000|2024-11-21 06:24:40|181449.1|181319.1|181441.7|181311.7|181449.1|181319.1|181397.7|181267.7|18
1732170290000|2024-11-21 06:24:50|181439.3|181309.3|181470.1|181340.1|181470.3|181340.3|181403.4|181273.4|10
1732170300000|2024-11-21 06:25:00|181479.8|181268.9|181435.6|181305.6|181479.8|181307|181435.5|181268.9|4
1732170310000|2024-11-21 06:25:10|181438|181308|181451.8|181321.8|181457.6|181327.6|181438|181308|4
1732170320000|2024-11-21 06:25:20|181451.9|181321.9|181431.5|181301.5|181451.9|181321.9|181431.5|181301.5|4
1732170330000|2024-11-21 06:25:30|181431.4|181301.4|181457|181327|181459.9|181329.9|181431.4|181301.4|7
1732170340000|2024-11-21 06:25:40|181455.9|181325.9|181451.4|181321.4|181456.2|181326.2|181448.6|181318.6|7
1732170350000|2024-11-21 06:25:50|181443.7|181313.7|181460.4|181330.4|181460.4|181330.4|181443.7|181313.7|7
1732170360000|2024-11-21 06:26:00|181457.8|181327.8|181456.8|181326.8|181457.8|181327.8|181456.8|181326.8|2
1732170370000|2024-11-21 06:26:10|181454.7|181324.7|181446.4|181316.4|181454.7|181324.7|181446.4|181316.4|2
1732170380000|2024-11-21 06:26:20|181447.2|181317.2|181462.1|181332.1|181462.1|181332.1|181447.2|181317.2|2
1732170390000|2024-11-21 06:26:30|181460.3|181330.3|181459|181329|181460.5|181330.5|181452.9|181322.9|10
1732170400000|2024-11-21 06:26:40|181460.3|181330.3|181458.7|181328.7|181460.3|181330.3|181458.7|181328.7|2
1732170410000|2024-11-21 06:26:50|181460.3|181330.3|181452.2|181322.2|181460.9|181330.9|181447.5|181317.5|6
1732170420000|2024-11-21 06:27:00|181453.4|181323.4|181461|181331|181462.9|181332.9|181453.4|181323.4|6
1732170430000|2024-11-21 06:27:10|181462.5|181332.5|181462.4|181332.4|181462.5|181332.5|181462.4|181332.4|2
1732170440000|2024-11-21 06:27:20|181462.5|181332.5|181461.6|181331.6|181462.5|181332.5|181460.1|181330.1|3
1732170450000|2024-11-21 06:27:30|181426.2|181296.2|181426.2|181296.2|181426.2|181296.2|181426.2|181296.2|1
1732170460000|2024-11-21 06:27:40|181424.2|181294.2|181429.8|181299.8|181429.8|181299.8|181424.2|181294.2|2
1732170470000|2024-11-21 06:27:50|181423.8|181293.8|181459.4|181329.4|181463.4|181333.4|181423.8|181293.8|5
1732170480000|2024-11-21 06:28:00|181463.4|181333.4|181453.1|181323.1|181463.4|181333.4|181453.1|181323.1|4
1732170490000|2024-11-21 06:28:10|181450.4|181320.4|181426.8|181296.8|181450.4|181320.4|181426.8|181296.8|10
1732170500000|2024-11-21 06:28:20|181425.7|181295.7|181434.3|181304.3|181434.8|181304.8|181425.7|181295.7|3
1732170510000|2024-11-21 06:28:30|181430.3|181300.3|181415.7|181285.7|181430.3|181300.3|181415.7|181285.7|4
1732170520000|2024-11-21 06:28:40|181418.1|181288.1|181424.2|181294.2|181424.2|181294.2|181415.1|181285.1|5
1732170530000|2024-11-21 06:28:50|181421.9|181291.9|181436.6|181306.6|181437|181307|181413|181283|11
1732170540000|2024-11-21 06:29:00|181439.6|181309.6|181425.7|181295.7|181445.7|181315.7|181425.7|181295.7|11
1732170550000|2024-11-21 06:29:10|181426.9|181296.9|181418.6|181288.6|181428.2|181298.2|181417.2|181287.2|17
1732170560000|2024-11-21 06:29:20|181419.9|181289.9|181415.7|181285.7|181419.9|181289.9|181415.7|181285.7|5
1732170570000|2024-11-21 06:29:30|181418.4|181288.4|181418.1|181288.1|181418.7|181288.7|181411.4|181281.4|12
1732170580000|2024-11-21 06:29:40|181415.1|181285.1|181416|181286|181416.9|181286.9|181412.9|181282.9|10
1732170590000|2024-11-21 06:29:50|181421.7|181291.7|181421.2|181291.2|181428.1|181298.1|181419.1|181289.1|10
1732170600000|2024-11-21 06:30:00|181423.9|181293.9|181414.2|181284.2|181423.9|181293.9|181400.6|181270.6|8
1732170610000|2024-11-21 06:30:10|181407.3|181277.3|181421.3|181291.3|181437.4|181307.4|181407.3|181277.3|7
1732170620000|2024-11-21 06:30:20|181420.7|181290.7|181428|181298|181430.7|181300.7|181413.5|181283.5|17
1732170630000|2024-11-21 06:30:30|181370.8|181240.8|181381.8|181251.8|181381.8|181251.8|181370.8|181240.8|3
1732170640000|2024-11-21 06:30:40|181383.3|181253.3|181383.3|181253.3|181383.3|181253.3|181383.3|181253.3|1
1732170650000|2024-11-21 06:30:50|181395|181265|181372|181242|181395|181265|181369.3|181239.3|7
1732170660000|2024-11-21 06:31:00|181367.3|181237.3|181386.1|181256.1|181390.8|181260.8|181365.8|181235.8|10
1732170670000|2024-11-21 06:31:10|181383.1|181253.1|181374.8|181244.8|181383.1|181253.1|181371.6|181241.6|7
1732170680000|2024-11-21 06:31:20|181377.1|181247.1|181372.5|181242.5|181412.6|181260.1|181372.5|181207|11
1732170690000|2024-11-21 06:31:30|181368.8|181238.8|181381.6|181251.6|181409.4|181251.6|181368.8|181206.2|13
1732170700000|2024-11-21 06:31:40|181382.9|181252.9|181376.8|181246.8|181382.9|181252.9|181376.8|181246.8|7
1732170710000|2024-11-21 06:31:50|181375.3|181245.3|181383.1|181253.1|181383.1|181253.1|181375.3|181245.3|5
1732170720000|2024-11-21 06:32:00|181382.1|181252.1|181382.5|181252.5|181382.6|181252.6|181374.8|181244.8|5
1732170730000|2024-11-21 06:32:10|181384.5|181254.5|181379.3|181249.3|181389.7|181259.7|181366.8|181236.8|8
1732170740000|2024-11-21 06:32:20|181377.8|181247.8|181379.2|181249.2|181387.7|181257.7|181374.3|181244.3|8
1732170750000|2024-11-21 06:32:30|181380.4|181250.4|181382.7|181252.7|181387.4|181257.4|181378.6|181248.6|7
1732170760000|2024-11-21 06:32:40|181388|181258|181388|181258|181388|181258|181388|181258|1
1732170770000|2024-11-21 06:32:50|181396.8|181266.8|181396.5|181266.5|181399.9|181269.9|181393.6|181263.6|11
1732170780000|2024-11-21 06:33:00|181392.4|181262.4|181378.4|181248.4|181392.4|181262.4|181378.4|181248.4|15
1732170790000|2024-11-21 06:33:10|181379.6|181249.6|181387.7|181257.7|181387.7|181257.7|181379.6|181249.6|4
1732170800000|2024-11-21 06:33:20|181388.9|181258.9|181391.9|181261.9|181391.9|181261.9|181388.9|181258.9|4
1732170810000|2024-11-21 06:33:30|181389.3|181259.3|181402.9|181272.9|181421.5|181291.5|181389.3|181259.3|13
1732170820000|2024-11-21 06:33:40|181404|181274|181408.8|181278.8|181410.2|181280.2|181403.3|181273.3|7
1732170830000|2024-11-21 06:33:50|181409.5|181279.5|181434.4|181304.4|181434.4|181304.4|181409.5|181279.5|4
1732170840000|2024-11-21 06:34:00|181435.9|181305.9|181436.5|181306.5|181440.6|181310.6|181435.4|181305.4|6
1732170850000|2024-11-21 06:34:10|181436.4|181306.4|181436.4|181306.4|181436.4|181306.4|181436.4|181306.4|1
1732170870000|2024-11-21 06:34:30|181438.7|181308.7|181445.2|181315.2|181451.6|181321.6|181438.7|181308.7|4
1732170880000|2024-11-21 06:34:40|181445.3|181315.3|181441.1|181311.1|181445.3|181315.3|181438.8|181308.8|3
1732170890000|2024-11-21 06:34:50|181423|181293|181423|181293|181423|181293|181423|181293|1
1732170900000|2024-11-21 06:35:00|181422.9|181292.9|181427.8|181297.8|181434.6|181304.6|181420.2|181290.2|8
1732170910000|2024-11-21 06:35:10|181450.4|181320.4|181450.4|181320.4|181450.4|181320.4|181450.4|181320.4|1
1732170920000|2024-11-21 06:35:20|181428.6|181298.6|181428.6|181298.6|181428.6|181298.6|181428.6|181298.6|1
1732170930000|2024-11-21 06:35:30|181437|181307|181447.2|181317.2|181447.2|181317.2|181437|181307|2
1732170940000|2024-11-21 06:35:40|181447.3|181317.3|181447.3|181317.3|181447.3|181317.3|181447.3|181317.3|1
1732170960000|2024-11-21 06:36:00|181449.6|181319.6|181449.6|181319.6|181449.6|181319.6|181449.6|181319.6|1
1732170970000|2024-11-21 06:36:10|181445.6|181315.6|181447.9|181317.9|181447.9|181317.9|181445.6|181315.6|2
1732170980000|2024-11-21 06:36:20|181438.6|181308.6|181436.3|181306.3|181438.6|181308.6|181429|181299|3
1732170990000|2024-11-21 06:36:30|181444.6|181314.6|181448.5|181318.5|181448.5|181318.5|181444.6|181314.6|3
1732171000000|2024-11-21 06:36:40|181448.6|181318.6|181439.3|181309.3|181448.6|181318.6|181439.3|181309.3|2
1732171010000|2024-11-21 06:36:50|181444.9|181314.9|181433.6|181303.6|181444.9|181314.9|181433.6|181303.6|2
1732171020000|2024-11-21 06:37:00|181441.6|181311.6|181451.8|181321.8|181451.8|181321.8|181441.6|181311.6|4
1732171030000|2024-11-21 06:37:10|181452.5|181322.5|181453.8|181323.8|181455.8|181325.8|181452.1|181322.1|5
1732171040000|2024-11-21 06:37:20|181456.8|181326.8|181438.6|181308.6|181456.8|181326.8|181438.6|181308.6|2
1732171050000|2024-11-21 06:37:30|181447.6|181317.6|181453.1|181323.1|181454.4|181324.4|181447.6|181317.6|4
1732171060000|2024-11-21 06:37:40|181454.5|181324.5|181452.8|181322.8|181454.5|181324.5|181444.4|181314.4|4
1732171070000|2024-11-21 06:37:50|181453.1|181323.1|181453.1|181323.1|181453.1|181323.1|181453.1|181323.1|1
1732171090000|2024-11-21 06:38:10|181452.5|181322.5|181448.2|181318.2|181452.5|181322.5|181448.2|181318.2|2
1732171100000|2024-11-21 06:38:20|181445.9|181315.9|181447.1|181317.1|181452.5|181322.5|181426.1|181296.1|8
1732171110000|2024-11-21 06:38:30|181433.8|181303.8|181448.3|181318.3|181448.3|181318.3|181433.8|181303.8|8
1732171120000|2024-11-21 06:38:40|181453.3|181323.3|181462.6|181332.6|181462.6|181332.6|181446.7|181316.7|7
1732171130000|2024-11-21 06:38:50|181462.9|181332.9|181448.1|181318.1|181462.9|181332.9|181444.4|181314.4|12
1732171140000|2024-11-21 06:39:00|181451.9|181321.9|181446.1|181316.1|181454.3|181324.3|181446.1|181316.1|7
1732171150000|2024-11-21 06:39:10|181444.3|181314.3|181452.4|181322.4|181458.7|181328.7|181444.3|181314.3|14
1732171160000|2024-11-21 06:39:20|181436.3|181306.3|181449|181319|181454.5|181324.5|181436.3|181306.3|13
1732171170000|2024-11-21 06:39:30|181441.3|181311.3|181458.4|181328.4|181459.4|181329.4|181441.3|181311.3|17
1732171180000|2024-11-21 06:39:40|181456.1|181326.1|181451.5|181321.5|181456.1|181326.1|181451.5|181321.5|2
1732171190000|2024-11-21 06:39:50|181453.8|181323.8|181437.7|181307.7|181460|181330|181437.7|181307.7|6
1732171200000|2024-11-21 06:40:00|181442|181312|181425.7|181295.7|181442|181312|181425.7|181295.7|7
1732171210000|2024-11-21 06:40:10|181435.7|181305.7|181387.4|181257.4|181440.1|181310.1|181378.9|181248.9|10
1732171220000|2024-11-21 06:40:20|181384.7|181254.7|181385.4|181255.4|181392.4|181262.4|181383|181253|13
1732171230000|2024-11-21 06:40:30|181389.4|181259.4|181371.7|181241.7|181389.4|181259.4|181371.7|181241.7|15
1732171240000|2024-11-21 06:40:40|181372.8|181242.8|181350|181220|181380.1|181250.1|181350|181220|26
1732171250000|2024-11-21 06:40:50|181343.1|181213.1|181385.5|181255.5|181385.5|181255.5|181343.1|181213.1|10
1732171260000|2024-11-21 06:41:00|181349.5|181219.5|181359|181229|181388.1|181258.1|181349.5|181219.5|18
1732171270000|2024-11-21 06:41:10|181360.7|181230.7|181352.7|181222.7|181362.8|181232.8|181352.7|181222.7|8
1732171280000|2024-11-21 06:41:20|181363.5|181233.5|181373.2|181243.2|181373.2|181243.2|181363.5|181233.5|4
1732171290000|2024-11-21 06:41:30|181373.5|181243.5|181352.5|181222.5|181373.5|181243.5|181349.1|181219.1|12
1732171300000|2024-11-21 06:41:40|181365.8|181235.8|181369.3|181239.3|181370.5|181240.5|181359.5|181229.5|6
1732171310000|2024-11-21 06:41:50|181355.5|181225.5|181357|181227|181368.5|181238.5|181350.1|181220.1|15
1732171320000|2024-11-21 06:42:00|181357.8|181227.8|181369.6|181239.6|181369.6|181239.6|181354|181224|13
1732171330000|2024-11-21 06:42:10|181367.4|181237.4|181374.8|181244.8|181381.5|181251.5|181367.4|181237.4|12
1732171340000|2024-11-21 06:42:20|181378.1|181248.1|181363.6|181233.6|181382.3|181252.3|181363.6|181233.6|6
1732171350000|2024-11-21 06:42:30|181356.3|181226.3|181366.6|181236.6|181370.5|181240.5|181349.9|181219.9|6
1732171370000|2024-11-21 06:42:50|181372.2|181242.2|181378.7|181248.7|181380.7|181250.7|181372.2|181242.2|3
1732171380000|2024-11-21 06:43:00|181376.3|181246.3|181377.8|181247.8|181389.4|181259.4|181372.9|181242.9|20
1732171390000|2024-11-21 06:43:10|181377.3|181247.3|181378.4|181248.4|181388.9|181258.9|181362.8|181232.8|11
1732171400000|2024-11-21 06:43:20|181386.6|181256.6|181378.9|181248.9|181386.9|181256.9|181376.6|181246.6|10
1732171410000|2024-11-21 06:43:30|181376.6|181246.6|181376.8|181246.8|181376.8|181246.8|181375.3|181245.3|4
1732171420000|2024-11-21 06:43:40|181348.6|181218.6|181357.7|181227.7|181365.8|181235.8|181348.6|181218.6|12
1732171430000|2024-11-21 06:43:50|181362.7|181232.7|181363.7|181233.7|181368.1|181238.1|181355.1|181225.1|5
1732171440000|2024-11-21 06:44:00|181362.2|181232.2|181383.1|181253.1|181392.1|181262.1|181356.7|181226.7|16
1732171450000|2024-11-21 06:44:10|181383.2|181253.2|181377.5|181247.5|181385.2|181255.2|181368.7|181238.7|10
1732171460000|2024-11-21 06:44:20|181376.2|181246.2|181379.7|181249.7|181387.7|181257.7|181364.6|181234.6|11
1732171470000|2024-11-21 06:44:30|181383|181253|181375.7|181245.7|181383|181253|181363.4|181233.4|18
1732171480000|2024-11-21 06:44:40|181368.1|181238.1|181375.8|181245.8|181375.8|181245.8|181366.3|181236.3|6
1732171490000|2024-11-21 06:44:50|181373.9|181243.9|181370.7|181240.7|181373.9|181243.9|181361.9|181231.9|7
1732171500000|2024-11-21 06:45:00|181369.6|181239.6|181363.9|181233.9|181369.6|181239.6|181355.9|181225.9|6
1732171510000|2024-11-21 06:45:10|181352.1|181222.1|181359.1|181229.1|181359.1|181229.1|181352.1|181222.1|2
1732171520000|2024-11-21 06:45:20|181356.4|181226.4|181360.5|181230.5|181360.5|181230.5|181356.4|181226.4|2
1732171530000|2024-11-21 06:45:30|181367.5|181237.5|181370.3|181240.3|181386.3|181256.3|181367.5|181237.5|10
1732171540000|2024-11-21 06:45:40|181371.9|181241.9|181364.8|181234.8|181371.9|181241.9|181363.5|181233.5|8
1732171550000|2024-11-21 06:45:50|181366.8|181236.8|181379.8|181249.8|181384.8|181254.8|181366.8|181236.8|8
1732171560000|2024-11-21 06:46:00|181383.2|181253.2|181382.9|181252.9|181383.2|181253.2|181379.5|181249.5|4
1732171570000|2024-11-21 06:46:10|181384.4|181254.4|181388.2|181258.2|181393.7|181263.7|181374.9|181244.9|16
1732171580000|2024-11-21 06:46:20|181386.8|181256.8|181394.5|181264.5|181394.5|181264.5|181386.8|181256.8|4
1732171590000|2024-11-21 06:46:30|181388.5|181258.5|181388.2|181258.2|181389.8|181259.8|181386.8|181256.8|6
1732171600000|2024-11-21 06:46:40|181391.5|181261.5|181389.5|181259.5|181391.5|181261.5|181382.9|181252.9|5
1732171610000|2024-11-21 06:46:50|181386.9|181256.9|181399.5|181269.5|181399.5|181269.5|181386.8|181256.8|6
1732171620000|2024-11-21 06:47:00|181395.2|181265.2|181394.8|181264.8|181395.5|181265.5|181389.8|181259.8|8
1732171630000|2024-11-21 06:47:10|181388.8|181258.8|181388.4|181258.4|181388.8|181258.8|181384.6|181254.6|5
1732171640000|2024-11-21 06:47:20|181380.2|181250.2|181382.3|181252.3|181383.9|181253.9|181378.6|181248.6|10
1732171650000|2024-11-21 06:47:30|181385.7|181255.7|181385.7|181255.7|181387.7|181257.7|181385.7|181255.7|4
1732171660000|2024-11-21 06:47:40|181387.3|181257.3|181392.3|181262.3|181397.3|181267.3|181387.3|181257.3|11
1732171670000|2024-11-21 06:47:50|181393|181263|181394.2|181264.2|181395.9|181265.9|181391.9|181261.9|5
1732171680000|2024-11-21 06:48:00|181397.2|181267.2|181391.2|181261.2|181397.2|181267.2|181382.9|181252.9|11
1732171690000|2024-11-21 06:48:10|181385.9|181255.9|181383.2|181253.2|181386.9|181256.9|181376.6|181246.6|9
1732171700000|2024-11-21 06:48:20|181385.6|181255.6|181383.2|181253.2|181388.5|181258.5|181379.2|181249.2|7
1732171710000|2024-11-21 06:48:30|181406.6|181276.6|181401.2|181271.2|181406.6|181276.6|181394.1|181264.1|11
1732171720000|2024-11-21 06:48:40|181395.5|181265.5|181396.3|181266.3|181397.2|181267.2|181387.2|181257.2|9
1732171730000|2024-11-21 06:48:50|181398|181268|181398|181268|181398|181268|181398|181268|1
1732171740000|2024-11-21 06:49:00|181394.7|181264.7|181400|181270|181400|181270|181394.7|181264.7|4
1732171750000|2024-11-21 06:49:10|181394|181264|181402.1|181272.1|181408|181278|181394|181264|14
1732171760000|2024-11-21 06:49:20|181404.1|181274.1|181410.5|181280.5|181415.9|181285.9|181400.7|181270.7|17
1732171770000|2024-11-21 06:49:30|181410.7|181280.7|181407.2|181277.2|181419|181289|181407.2|181277.2|17
1732171780000|2024-11-21 06:49:40|181405.6|181275.6|181406.4|181276.4|181414.2|181284.2|181404.7|181274.7|19
1732171790000|2024-11-21 06:49:50|181408.1|181278.1|181408.5|181278.5|181416.1|181286.1|181404.1|181274.1|11
1732171800000|2024-11-21 06:50:00|181421.6|181291.6|181465.4|181335.4|181467.4|181337.4|181421.6|181291.6|9
1732171810000|2024-11-21 06:50:10|181464.1|181334.1|181462.9|181332.9|181464.1|181334.1|181459|181329|4
1732171820000|2024-11-21 06:50:20|181459.9|181329.9|181456.3|181326.3|181461.1|181331.1|181456.3|181326.3|9
1732171830000|2024-11-21 06:50:30|181459.6|181329.6|181459.3|181329.3|181459.6|181329.6|181455.6|181325.6|3
1732171840000|2024-11-21 06:50:40|181458.3|181328.3|181447.6|181317.6|181458.3|181328.3|181442.6|181312.6|7
1732171850000|2024-11-21 06:50:50|181427.6|181297.6|181418.2|181288.2|181435.7|181305.7|181418.2|181288.2|10
1732171860000|2024-11-21 06:51:00|181416.2|181286.2|181440|181310|181445.2|181315.2|181411|181281|9
1732171880000|2024-11-21 06:51:20|181442.1|181312.1|181429.2|181299.2|181446.2|181316.2|181425.6|181295.6|10
1732171890000|2024-11-21 06:51:30|181426.2|181296.2|181433.5|181303.5|181433.5|181303.5|181426.2|181296.2|3
1732171900000|2024-11-21 06:51:40|181427.8|181297.8|181425.8|181295.8|181427.8|181297.8|181425.7|181295.7|4
1732171910000|2024-11-21 06:51:50|181427.8|181297.8|181429.2|181299.2|181432|181302|181423.9|181293.9|7
1732171920000|2024-11-21 06:52:00|181432.4|181302.4|181432.2|181302.2|181432.4|181302.4|181425.7|181295.7|4
1732171930000|2024-11-21 06:52:10|181430.4|181300.4|181423.3|181293.3|181430.4|181300.4|181423.3|181293.3|2
1732171950000|2024-11-21 06:52:30|181422.4|181292.4|181422.2|181292.2|181424.1|181294.1|181419.4|181289.4|5
1732171960000|2024-11-21 06:52:40|181426.9|181296.9|181420.1|181290.1|181432|181302|181415.9|181285.9|10
1732171970000|2024-11-21 06:52:50|181418.9|181288.9|181417.4|181287.4|181418.9|181288.9|181403.5|181273.5|9
1732171980000|2024-11-21 06:53:00|181415.7|181285.7|181416.4|181286.4|181417.4|181287.4|181403.2|181273.2|15
1732171990000|2024-11-21 06:53:10|181417.1|181287.1|181399.9|181269.9|181417.1|181287.1|181394|181264|6
1732172000000|2024-11-21 06:53:20|181400|181270|181401.9|181271.9|181401.9|181271.9|181391.2|181261.2|7
1732172010000|2024-11-21 06:53:30|181400.4|181270.4|181410.2|181280.2|181414.8|181284.8|181397.9|181267.9|13
1732172020000|2024-11-21 06:53:40|181411.3|181281.3|181413.5|181283.5|181422.8|181292.8|181403.9|181273.9|16
1732172030000|2024-11-21 06:53:50|181415.1|181285.1|181406.3|181276.3|181416.4|181286.4|181405|181275|14
1732172040000|2024-11-21 06:54:00|181416.3|181286.3|181421.4|181291.4|181452.3|181322.3|181416.3|181286.3|18
1732172050000|2024-11-21 06:54:10|181422.3|181292.3|181373.2|181243.2|181439|181309|181368.3|181238.3|14
1732172060000|2024-11-21 06:54:20|181379.8|181249.8|181387.5|181257.5|181387.6|181257.6|181379.8|181249.8|5
1732172070000|2024-11-21 06:54:30|181388.8|181258.8|181404.6|181274.6|181407.9|181277.9|181388.8|181258.8|13
1732172080000|2024-11-21 06:54:40|181400.6|181270.6|181396.7|181266.7|181400.6|181270.6|181392.9|181262.9|3
1732172090000|2024-11-21 06:54:50|181396.5|181266.5|181400|181270|181400|181270|181395.5|181265.5|14
1732172100000|2024-11-21 06:55:00|181402.3|181272.3|181445.5|181315.5|181445.5|181315.5|181402.3|181272.3|8
1732172140000|2024-11-21 06:55:40|181439.4|181309.4|181407.7|181277.7|181449.1|181319.1|181396.9|181266.9|13
1732172150000|2024-11-21 06:55:50|181409.7|181279.7|181403.1|181273.1|181412.7|181282.7|181402.9|181272.9|14
1732172160000|2024-11-21 06:56:00|181403|181273|181411.1|181281.1|181419.7|181289.7|181403|181273|15
1732172170000|2024-11-21 06:56:10|181402.4|181272.4|181398.5|181268.5|181408.3|181278.3|181396.2|181266.2|22
1732172180000|2024-11-21 06:56:20|181395.5|181265.5|181402.2|181272.2|181409.6|181279.6|181395.5|181265.5|13
1732172190000|2024-11-21 06:56:30|181402.3|181272.3|181402.8|181272.8|181407.2|181277.2|181400.5|181270.5|5
1732172200000|2024-11-21 06:56:40|181401.4|181271.4|181399|181269|181408.6|181278.6|181399|181269|9
1732172210000|2024-11-21 06:56:50|181402.3|181272.3|181400.2|181270.2|181402.3|181272.3|181397.2|181267.2|4
1732172220000|2024-11-21 06:57:00|181399.6|181269.6|181404.6|181274.6|181408.4|181278.4|181399.6|181269.6|9
1732172230000|2024-11-21 06:57:10|181381.3|181251.3|181394.6|181264.6|181394.6|181264.6|181381.3|181251.3|6
1732172240000|2024-11-21 06:57:20|181392.6|181262.6|181382|181252|181392.6|181262.6|181382|181252|2
1732172250000|2024-11-21 06:57:30|181387.3|181257.3|181388.4|181258.4|181399.8|181269.8|181387.3|181257.3|9
1732172260000|2024-11-21 06:57:40|181386.4|181256.4|181391.4|181261.4|181393.8|181263.8|181386.4|181256.4|6
1732172270000|2024-11-21 06:57:50|181383.1|181253.1|181394.9|181264.9|181395.6|181265.6|181383.1|181253.1|6
1732172280000|2024-11-21 06:58:00|181403.6|181273.6|181397.6|181267.6|181406.6|181276.6|181393.3|181263.3|11
1732172290000|2024-11-21 06:58:10|181399.3|181269.3|181397.8|181267.8|181400.7|181270.7|181397|181267|7
1732172310000|2024-11-21 06:58:30|181396.8|181266.8|181390.8|181260.8|181396.8|181266.8|181385.4|181255.4|13
1732172320000|2024-11-21 06:58:40|181391.9|181261.9|181393.6|181263.6|181393.6|181263.6|181391.9|181261.9|2
1732172330000|2024-11-21 06:58:50|181388.1|181258.1|181367.6|181237.6|181393.2|181263.2|181362.7|181232.7|12
1732172340000|2024-11-21 06:59:00|181374.4|181244.4|181352.3|181262.3|181374.4|181265.8|181352.3|181239.3|8
1732172350000|2024-11-21 06:59:10|181345.8|181255.8|181350.2|181260.2|181350.2|181260.2|181345.8|181255.8|4
1732172370000|2024-11-21 06:59:30|181351.8|181261.8|181351.8|181261.8|181351.8|181261.8|181351.8|181261.8|1
1732172380000|2024-11-21 06:59:40|181351.9|181261.9|181361.5|181271.5|181361.5|181271.5|181348.2|181258.2|5
1732172390000|2024-11-21 06:59:50|181368.5|181278.5|181380.1|181250.1|181380.1|181278.5|181363.5|181250.1|3
1732172400000|2024-11-21 07:00:00|181387.7|181257.7|181369.1|181239.1|181395.5|181265.5|181361.7|181231.7|17
1732172410000|2024-11-21 07:00:10|181365.1|181235.1|181380.6|181250.6|181388.2|181258.2|181365|181235|9
1732172420000|2024-11-21 07:00:20|181386.6|181256.6|181381.4|181251.4|181389|181259|181381.4|181251.4|4
1732172430000|2024-11-21 07:00:30|181365.9|181235.9|181392.6|181262.6|181392.6|181262.6|181365.9|181235.9|12
1732172440000|2024-11-21 07:00:40|181390.6|181260.6|181392|181262|181392.3|181262.3|181388.6|181258.6|5
1732172460000|2024-11-21 07:01:00|181388|181258|181385.6|181255.6|181388|181258|181385.6|181255.6|2
1732172470000|2024-11-21 07:01:10|181381.6|181251.6|181381.6|181251.6|181381.6|181251.6|181381.6|181251.6|1
1732172480000|2024-11-21 07:01:20|181378.6|181248.6|181377.6|181247.6|181382.3|181252.3|181377.6|181247.6|4
1732172490000|2024-11-21 07:01:30|181381.6|181251.6|181381.6|181251.6|181381.6|181251.6|181381.6|181251.6|1
1732172500000|2024-11-21 07:01:40|181384.3|181254.3|181385.6|181255.6|181388.3|181258.3|181384.3|181254.3|3
1732172510000|2024-11-21 07:01:50|181388.3|181258.3|181380.3|181250.3|181393.3|181263.3|181380.3|181250.3|5
1732172520000|2024-11-21 07:02:00|181377.1|181247.1|181360.4|181230.4|181377.1|181247.1|181357.6|181227.6|9
1732172530000|2024-11-21 07:02:10|181360.9|181230.9|181381.3|181251.3|181381.3|181251.3|181359.5|181229.5|10
1732172540000|2024-11-21 07:02:20|181378.9|181248.9|181387.1|181257.1|181388.2|181258.2|181357.8|181227.8|15
1732172550000|2024-11-21 07:02:30|181384.4|181254.4|181375.8|181245.8|181384.4|181254.4|181375.8|181245.8|3
1732172560000|2024-11-21 07:02:40|181378|181248|181386|181256|181386|181256|181369.7|181239.7|10
1732172570000|2024-11-21 07:02:50|181380.4|181250.4|181391.1|181261.1|181391.1|181261.1|181380.4|181250.4|11
1732172580000|2024-11-21 07:03:00|181385.4|181255.4|181381.9|181251.9|181391.7|181261.7|181377|181247|14
1732172590000|2024-11-21 07:03:10|181382.7|181252.7|181382.7|181252.7|181382.7|181252.7|181382.7|181252.7|1
1732172600000|2024-11-21 07:03:20|181379.6|181249.6|181390|181260|181390|181260|181379.6|181249.6|9
1732172610000|2024-11-21 07:03:30|181387.8|181257.8|181399.7|181269.7|181401.7|181271.7|181387.8|181257.8|7
1732172620000|2024-11-21 07:03:40|181406.2|181276.2|181402.7|181272.7|181406.2|181276.2|181402.7|181272.7|2
1732172630000|2024-11-21 07:03:50|181401|181271|181402.7|181272.7|181402.7|181272.7|181401|181271|2
1732172640000|2024-11-21 07:04:00|181399.7|181269.7|181390.9|181260.9|181403.1|181273.1|181389.6|181259.6|8
1732172650000|2024-11-21 07:04:10|181402.5|181272.5|181393.4|181263.4|181404|181274|181393.4|181263.4|4
1732172660000|2024-11-21 07:04:20|181392|181262|181390.8|181260.8|181407.7|181277.7|181386.8|181256.8|12
1732172670000|2024-11-21 07:04:30|181387.8|181257.8|181372|181242|181389.8|181259.8|181372|181242|6
1732172680000|2024-11-21 07:04:40|181377.5|181247.5|181372.4|181242.4|181389.7|181259.7|181372.4|181242.4|13
1732172690000|2024-11-21 07:04:50|181377.6|181247.6|181371|181241|181377.6|181247.6|181371|181241|5
1732172700000|2024-11-21 07:05:00|181370|181240|181350.5|181220.5|181370|181240|181350.5|181220.5|6
1732172710000|2024-11-21 07:05:10|181355.2|181225.2|181358.6|181228.6|181360.8|181230.8|181352.2|181222.2|5
1732172720000|2024-11-21 07:05:20|181365.1|181235.1|181354.6|181224.6|181375.1|181245.1|181354.6|181224.6|11
1732172730000|2024-11-21 07:05:30|181356.6|181226.6|181346.6|181216.6|181359.6|181229.6|181333.8|181203.8|8
1732172740000|2024-11-21 07:05:40|181342.4|181212.4|181343.6|181213.6|181346.9|181216.9|181338.7|181208.7|5
1732172750000|2024-11-21 07:05:50|181336.2|181206.2|181339.7|181209.7|181342.9|181212.9|181336.2|181206.2|3
1732172760000|2024-11-21 07:06:00|181336.4|181206.4|181338.9|181208.9|181338.9|181208.9|181336.4|181206.4|4
1732172770000|2024-11-21 07:06:10|181332.4|181202.4|181315.7|181185.7|181333.5|181203.5|181309.5|181179.5|7
1732172780000|2024-11-21 07:06:20|181320.2|181190.2|181315.5|181185.5|181320.2|181190.2|181312.5|181182.5|5
1732172790000|2024-11-21 07:06:30|181319|181189|181311|181181|181319|181189|181311|181181|5
1732172800000|2024-11-21 07:06:40|181314|181184|181307.8|181177.8|181317.5|181187.5|181304.5|181174.5|8
1732172810000|2024-11-21 07:06:50|181308.1|181178.1|181310.5|181180.5|181311.3|181181.3|181308.1|181178.1|5
1732172830000|2024-11-21 07:07:10|181314.2|181184.2|181313.2|181183.2|181314.2|181184.2|181313.2|181183.2|2
1732172840000|2024-11-21 07:07:20|181311.6|181181.6|181329.8|181199.8|181336.9|181206.9|181311.6|181181.6|8
1732172850000|2024-11-21 07:07:30|181327.8|181197.8|181328.3|181198.3|181328.3|181198.3|181325.1|181195.1|4
1732172860000|2024-11-21 07:07:40|181332.3|181202.3|181333.3|181203.3|181335.3|181205.3|181332.3|181202.3|5
1732172870000|2024-11-21 07:07:50|181336.3|181206.3|181332.1|181202.1|181336.3|181206.3|181332.1|181202.1|3
1732172880000|2024-11-21 07:08:00|181335.1|181205.1|181369.1|181239.1|181371|181241|181335.1|181205.1|17
1732172890000|2024-11-21 07:08:10|181366.3|181236.3|181373.9|181243.9|181375.6|181245.6|181366.3|181236.3|6
1732172900000|2024-11-21 07:08:20|181376.8|181246.8|181373.7|181243.7|181382.3|181252.3|181371.3|181241.3|16
1732172910000|2024-11-21 07:08:30|181369.9|181239.9|181372.9|181242.9|181380.1|181250.1|181369.9|181239.9|8
1732172920000|2024-11-21 07:08:40|181375.4|181245.4|181377.9|181247.9|181377.9|181247.9|181375.4|181245.4|2
1732172930000|2024-11-21 07:08:50|181385.9|181255.9|181383.3|181253.3|181388.8|181258.8|181380.3|181250.3|6
1732172940000|2024-11-21 07:09:00|181385.8|181255.8|181385.1|181255.1|181386.6|181256.6|181381.6|181251.6|6
1732172950000|2024-11-21 07:09:10|181381.3|181251.3|181407|181277|181407|181277|181380.1|181250.1|6
1732172960000|2024-11-21 07:09:20|181404.8|181274.8|181408.3|181278.3|181408.3|181278.3|181404.8|181274.8|4
1732172970000|2024-11-21 07:09:30|181413.3|181283.3|181411|181281|181413.3|181283.3|181408.2|181278.2|4
1732172980000|2024-11-21 07:09:40|181409|181279|181410.3|181280.3|181412|181282|181391.7|181261.7|4
1732172990000|2024-11-21 07:09:50|181408|181278|181383.1|181253.1|181408|181278|181377.9|181247.9|11
1732173000000|2024-11-21 07:10:00|181379.9|181249.9|181381.3|181251.3|181384.1|181254.1|181379.6|181249.6|10
1732173010000|2024-11-21 07:10:10|181375|181245|181388.1|181258.1|181393.6|181263.6|181375|181245|13
1732173020000|2024-11-21 07:10:20|181392.4|181262.4|181386.9|181256.9|181393.4|181263.4|181385.1|181255.1|11
1732173030000|2024-11-21 07:10:30|181383.6|181253.6|181390.9|181260.9|181390.9|181260.9|181383.6|181253.6|10
1732173040000|2024-11-21 07:10:40|181388.6|181258.6|181389.9|181259.9|181392.5|181262.5|181386.6|181256.6|12
1732173050000|2024-11-21 07:10:50|181386.5|181256.5|181390.4|181260.4|181393.4|181263.4|181380.6|181250.6|12
1732173060000|2024-11-21 07:11:00|181393.4|181263.4|181389.8|181259.8|181393.4|181263.4|181387.1|181257.1|11
1732173070000|2024-11-21 07:11:10|181393.4|181263.4|181398.8|181268.8|181399.8|181269.8|181391.1|181261.1|14
1732173080000|2024-11-21 07:11:20|181396.4|181266.4|181445.7|181355.7|181464.9|181365.6|181396.4|181266.4|22
1732173090000|2024-11-21 07:11:30|181451.1|181361.1|181459.7|181369.7|181459.7|181369.7|181444.1|181354.1|12
1732173100000|2024-11-21 07:11:40|181460|181370|181459.7|181369.7|181460|181370|181459.7|181369.7|2
1732173110000|2024-11-21 07:11:50|181456.8|181366.8|181456.8|181366.8|181456.8|181366.8|181456.8|181366.8|1
1732173120000|2024-11-21 07:12:00|181458.5|181368.5|181458.5|181368.5|181461.8|181371.8|181458.5|181368.5|3
1732173130000|2024-11-21 07:12:10|181463.8|181373.8|181460.2|181370.2|181463.8|181373.8|181460.2|181370.2|2
1732173150000|2024-11-21 07:12:30|181460.8|181370.8|181460.2|181370.2|181460.8|181370.8|181460.2|181370.2|2
1732173160000|2024-11-21 07:12:40|181462.2|181372.2|181462.2|181372.2|181462.2|181372.2|181462.2|181372.2|1
1732173170000|2024-11-21 07:12:50|181460.2|181370.2|181460.2|181370.2|181460.2|181370.2|181460.2|181370.2|1
1732173180000|2024-11-21 07:13:00|181461.8|181371.8|181544.9|181454.9|181544.9|181454.9|181461.8|181371.8|19
1732173190000|2024-11-21 07:13:10|181542.2|181452.2|181545.6|181455.6|181545.6|181455.6|181535.6|181445.6|7
1732173200000|2024-11-21 07:13:20|181568.3|181438.3|181606.4|181476.4|181606.4|181476.4|181568.3|181438.3|7
1732173220000|2024-11-21 07:13:40|181603.8|181473.8|181564.5|181434.5|181603.8|181473.8|181564.5|181434.5|3
1732173230000|2024-11-21 07:13:50|181562.7|181432.7|181564.3|181434.3|181564.3|181434.3|181562.7|181432.7|2
1732173240000|2024-11-21 07:14:00|181572.7|181442.7|181564.4|181434.4|181572.8|181442.8|181564.4|181434.4|6
1732173250000|2024-11-21 07:14:10|181572.7|181442.7|181574.7|181444.7|181574.7|181444.7|181564|181434|4
1732173260000|2024-11-21 07:14:20|181571.1|181441.1|181566.6|181436.6|181571.1|181441.1|181566.6|181436.6|3
1732173270000|2024-11-21 07:14:30|181576.3|181446.3|181576.1|181446.1|181583.6|181453.6|181568.4|181438.4|4
1732173280000|2024-11-21 07:14:40|181588.6|181458.6|181585.6|181455.6|181588.6|181458.6|181581.6|181451.6|4
1732173290000|2024-11-21 07:14:50|181599.4|181469.4|181577|181447|181599.4|181469.4|181575|181445|13
1732173300000|2024-11-21 07:15:00|181575.1|181445.1|181563.2|181433.2|181579.4|181449.4|181549.3|181419.3|11
1732173310000|2024-11-21 07:15:10|181560.9|181430.9|181561.6|181431.6|181563.2|181433.2|181560.9|181430.9|3
1732173320000|2024-11-21 07:15:20|181557.2|181427.2|181554|181424|181557.2|181427.2|181551.3|181421.3|4
1732173330000|2024-11-21 07:15:30|181556.6|181426.6|181558|181428|181561.6|181431.6|181554.6|181424.6|5
1732173340000|2024-11-21 07:15:40|181553.6|181423.6|181553.6|181423.6|181553.6|181423.6|181553.6|181423.6|1
1732173350000|2024-11-21 07:15:50|181561.6|181431.6|181561.6|181431.6|181561.6|181431.6|181556.6|181426.6|4
1732173360000|2024-11-21 07:16:00|181560|181430|181561.6|181431.6|181561.6|181431.6|181558|181428|4
1732173370000|2024-11-21 07:16:10|181555|181425|181551.6|181421.6|181558.3|181428.3|181551.6|181421.6|3
1732173380000|2024-11-21 07:16:20|181549.9|181419.9|181551.6|181421.6|181551.6|181421.6|181549.9|181419.9|2
1732173410000|2024-11-21 07:16:50|181549.9|181419.9|181549.9|181419.9|181549.9|181419.9|181549.9|181419.9|1
1732173420000|2024-11-21 07:17:00|181549.2|181419.2|181549.9|181419.9|181549.9|181419.9|181549.2|181419.2|2
1732173440000|2024-11-21 07:17:20|181524.9|181434.9|181565.3|181435.3|181570|181440|181524.9|181421.7|11
1732173460000|2024-11-21 07:17:40|181563.3|181433.3|181563.3|181433.3|181563.3|181433.3|181563.3|181433.3|1
1732173470000|2024-11-21 07:17:50|181558.7|181428.7|181561.3|181431.3|181561.3|181431.3|181558.7|181428.7|2
1732173480000|2024-11-21 07:18:00|181563.7|181433.7|181563.3|181433.3|181563.7|181433.7|181560.7|181430.7|3
1732173490000|2024-11-21 07:18:10|181557.7|181427.7|181530|181440|181560.3|181440|181527.3|181424.6|10
1732173500000|2024-11-21 07:18:20|181531|181441|181531|181441|181531|181441|181531|181441|1
1732173510000|2024-11-21 07:18:30|181529.3|181439.3|181563.1|181433.1|181566.1|181441|181529.3|181433.1|4
1732173520000|2024-11-21 07:18:40|181561.4|181431.4|181561.5|181431.5|181561.5|181431.5|181551.4|181421.4|3
1732173530000|2024-11-21 07:18:50|181572|181442|181565.3|181435.3|181572|181442|181565.3|181435.3|6
1732173540000|2024-11-21 07:19:00|181567.1|181437.1|181567.1|181437.1|181567.1|181437.1|181567.1|181437.1|1
1732173550000|2024-11-21 07:19:10|181565.6|181435.6|181586.2|181456.2|181586.2|181456.2|181565.6|181435.6|4
1732173560000|2024-11-21 07:19:20|181573.9|181443.9|181583.1|181453.1|181589.6|181459.6|181569.6|181439.6|13
1732173570000|2024-11-21 07:19:30|181584.1|181454.1|181579.5|181449.5|181588.1|181458.1|181579.5|181449.5|7
1732173580000|2024-11-21 07:19:40|181575.5|181445.5|181582.1|181452.1|181582.1|181452.1|181575.5|181445.5|3
1732173590000|2024-11-21 07:19:50|181578.5|181448.5|181578.8|181448.8|181581.2|181451.2|181574.2|181444.2|5
1732173600000|2024-11-21 07:20:00|181578.2|181448.2|181616.8|181486.8|181634.3|181504.3|181572.1|181442.1|14
1732173620000|2024-11-21 07:20:20|181614.5|181484.5|181614.5|181484.5|181614.5|181484.5|181614.5|181484.5|1
1732173630000|2024-11-21 07:20:30|181617.5|181487.5|181618.7|181488.7|181633.1|181503.1|181617.5|181487.5|9
1732173640000|2024-11-21 07:20:40|181625.1|181495.1|181633|181503|181635.7|181505.7|181623|181493|9
1732173650000|2024-11-21 07:20:50|181629|181499|181614.8|181484.8|181629|181499|181610.2|181480.2|9
1732173660000|2024-11-21 07:21:00|181617.8|181487.8|181511.9|181381.9|181617.8|181487.8|181492.2|181381.9|15
1732173680000|2024-11-21 07:21:20|181514.3|181384.3|181510.6|181380.6|181514.3|181384.3|181507.6|181377.6|3
1732173690000|2024-11-21 07:21:30|181512|181382|181510|181380|181517.4|181387.4|181501.6|181371.6|10
1732173700000|2024-11-21 07:21:40|181515.7|181385.7|181531.3|181401.3|181533|181403|181510.9|181380.9|9
1732173710000|2024-11-21 07:21:50|181533|181403|181522|181392|181533|181403|181515.7|181385.7|9
1732173720000|2024-11-21 07:22:00|181519.9|181389.9|181513.6|181383.6|181523.9|181393.9|181510.4|181380.4|10
1732173730000|2024-11-21 07:22:10|181517.6|181387.6|181502.6|181372.6|181517.6|181387.6|181502.6|181372.6|7
1732173740000|2024-11-21 07:22:20|181499.5|181369.5|181459.9|181329.9|181499.5|181369.5|181454.2|181324.2|15
1732173750000|2024-11-21 07:22:30|181465.1|181335.1|181465.9|181335.9|181468.5|181338.5|181465.1|181335.1|5
1732173760000|2024-11-21 07:22:40|181467.5|181337.5|181453.7|181323.7|181467.5|181337.5|181447.8|181317.8|15
1732173770000|2024-11-21 07:22:50|181452.5|181322.5|181462.4|181332.4|181465.1|181335.1|181451.5|181321.5|13
1732173780000|2024-11-21 07:23:00|181459.8|181329.8|181458.1|181328.1|181463.4|181333.4|181458.1|181328.1|4
1732173790000|2024-11-21 07:23:10|181463.1|181333.1|181454.4|181324.4|181463.1|181333.1|181452.8|181322.8|8
1732173800000|2024-11-21 07:23:20|181455.6|181325.6|181443.5|181313.5|181461.1|181331.1|181442|181312|6
1732173810000|2024-11-21 07:23:30|181444.5|181314.5|181453|181323|181459.2|181329.2|181444.5|181314.5|9
1732173820000|2024-11-21 07:23:40|181449.3|181319.3|181451.5|181321.5|181451.5|181321.5|181449.3|181319.3|2
1732173830000|2024-11-21 07:23:50|181454|181324|181449.7|181319.7|181467.9|181337.9|181449.7|181319.7|8
1732173840000|2024-11-21 07:24:00|181454.8|181324.8|181452.3|181322.3|181454.8|181324.8|181452.3|181322.3|2
1732173850000|2024-11-21 07:24:10|181447.1|181317.1|181429.1|181299.1|181449.9|181319.9|181422.5|181292.5|10
1732173860000|2024-11-21 07:24:20|181434.9|181304.9|181436.5|181306.5|181443.7|181313.7|181431.4|181301.4|4
1732173870000|2024-11-21 07:24:30|181441.1|181311.1|181440.5|181310.5|181443.8|181313.8|181438.5|181308.5|7
1732173880000|2024-11-21 07:24:40|181438.5|181308.5|181435.9|181305.9|181438.5|181308.5|181429.8|181299.8|5
1732173890000|2024-11-21 07:24:50|181431|181301|181432.5|181302.5|181432.5|181302.5|181431|181301|2
1732173900000|2024-11-21 07:25:00|181437.9|181307.9|181431|181301|181437.9|181307.9|181431|181301|6
1732173910000|2024-11-21 07:25:10|181436.9|181306.9|181440.3|181310.3|181440.3|181310.3|181434.2|181304.2|6
1732173920000|2024-11-21 07:25:20|181439|181309|181438.7|181308.7|181439|181309|181437.4|181307.4|3
1732173930000|2024-11-21 07:25:30|181436.7|181306.7|181438.7|181308.7|181438.7|181308.7|181430.2|181300.2|6
1732173940000|2024-11-21 07:25:40|181433.7|181303.7|181433.7|181303.7|181437|181307|181433.7|181303.7|3
1732173950000|2024-11-21 07:25:50|181438.7|181308.7|181433.7|181303.7|181438.7|181308.7|181433.7|181303.7|4
1732173960000|2024-11-21 07:26:00|181435.4|181305.4|181442|181312|181445|181315|181435.4|181305.4|3
1732173970000|2024-11-21 07:26:10|181447|181317|181437.6|181347.6|181453.3|181347.6|181434.6|181313|10
1732173980000|2024-11-21 07:26:20|181439.2|181349.2|181511.2|181381.2|181515.6|181406.4|181439.2|181349.2|10
1732173990000|2024-11-21 07:26:30|181489.5|181359.5|181560.4|181430.4|181560.4|181430.4|181489.5|181359.5|17
1732174000000|2024-11-21 07:26:40|181585.7|181455.7|181606.5|181476.5|181628.6|181498.6|181585.7|181455.7|24
1732174010000|2024-11-21 07:26:50|181607.2|181477.2|181704.7|181574.7|181719.2|181589.2|181607|181477|23
1732174020000|2024-11-21 07:27:00|181712.3|181582.3|181653.2|181523.2|181712.3|181582.3|181649.8|181519.8|19
1732174030000|2024-11-21 07:27:10|181655|181525|181652.1|181522.1|181688.7|181558.7|181648.2|181518.2|19
1732174040000|2024-11-21 07:27:20|181654.5|181524.5|181683.1|181553.1|181690|181560|181653.5|181523.5|21
1732174050000|2024-11-21 07:27:30|181692.1|181562.1|181704.1|181574.1|181713.3|181583.3|181683.8|181553.8|25
1732174060000|2024-11-21 07:27:40|181706.9|181576.9|181573.5|181443.5|181706.9|181576.9|181573.5|181443.5|21
1732174070000|2024-11-21 07:27:50|181571.7|181441.7|181553.7|181423.7|181571.7|181441.7|181546.9|181416.9|4
1732174080000|2024-11-21 07:28:00|181552.7|181422.7|181552.7|181422.7|181552.7|181422.7|181550.9|181420.9|5
1732174090000|2024-11-21 07:28:10|181554.6|181424.6|181502.2|181372.2|181554.6|181424.6|181502.2|181372.2|13
1732174100000|2024-11-21 07:28:20|181500|181370|181500|181370|181500|181370|181500|181370|1
1732174110000|2024-11-21 07:28:30|181499.7|181369.7|181501.8|181371.8|181501.8|181371.8|181491.2|181361.2|7
1732174120000|2024-11-21 07:28:40|181499.8|181369.8|181497.2|181367.2|181499.8|181369.8|181483.9|181353.9|13
1732174130000|2024-11-21 07:28:50|181495.5|181365.5|181530.3|181400.3|181549.1|181419.1|181495.5|181365.5|13
1732174140000|2024-11-21 07:29:00|181526.1|181396.1|181505.3|181375.3|181526.1|181396.1|181505.3|181375.3|13
1732174150000|2024-11-21 07:29:10|181507.8|181377.8|181523.1|181393.1|181523.1|181393.1|181498|181368|12
1732174160000|2024-11-21 07:29:20|181525.4|181395.4|181503.7|181373.7|181534.5|181404.5|181501.8|181371.8|18
1732174170000|2024-11-21 07:29:30|181502.7|181372.7|181506.4|181376.4|181507.2|181377.2|181498.8|181368.8|7
1732174180000|2024-11-21 07:29:40|181509.3|181379.3|181515.7|181385.7|181518.1|181388.1|181509.3|181379.3|4
1732174190000|2024-11-21 07:29:50|181519.4|181389.4|181512.9|181382.9|181522.8|181392.8|181511.6|181381.6|13
1732174200000|2024-11-21 07:30:00|181508.6|181378.6|181492.5|181362.5|181508.9|181378.9|181460|181330|23
1732174210000|2024-11-21 07:30:10|181495|181365|181527.3|181397.3|181529.4|181399.4|181487|181357|13
1732174220000|2024-11-21 07:30:20|181529.1|181399.1|181532.7|181402.7|181535.2|181405.2|181528.7|181398.7|8
1732174230000|2024-11-21 07:30:30|181529.2|181399.2|181529.5|181399.5|181536.3|181406.3|181524.6|181394.6|9
1732174240000|2024-11-21 07:30:40|181492.4|181362.4|181454.6|181324.6|181492.4|181362.4|181448.6|181318.6|16
1732174250000|2024-11-21 07:30:50|181461.9|181331.9|181517.3|181387.3|181517.3|181387.3|181461.9|181331.9|7
1732174260000|2024-11-21 07:31:00|181528.2|181398.2|181478.3|181348.3|181528.2|181398.2|181477.1|181347.1|14
1732174270000|2024-11-21 07:31:10|181476.6|181346.6|181478.3|181348.3|181478.3|181348.3|181476.6|181346.6|2
1732174280000|2024-11-21 07:31:20|181483.1|181353.1|181486.8|181356.8|181486.8|181356.8|181479.3|181349.3|4
1732174290000|2024-11-21 07:31:30|181494.7|181364.7|181487.2|181357.2|181508.2|181378.2|181487.2|181357.2|17
1732174300000|2024-11-21 07:31:40|181490.7|181360.7|181476.4|181346.4|181500.4|181370.4|181473.2|181343.2|9
1732174310000|2024-11-21 07:31:50|181475.5|181345.5|181465.7|181335.7|181475.5|181345.5|181465.7|181335.7|3
1732174320000|2024-11-21 07:32:00|181456.8|181326.8|181459.5|181329.5|181459.5|181329.5|181454.4|181324.4|5
1732174330000|2024-11-21 07:32:10|181455.1|181325.1|181450.4|181320.4|181455.1|181325.1|181450.4|181320.4|2
1732174340000|2024-11-21 07:32:20|181449.9|181319.9|181450.6|181320.6|181453.6|181323.6|181438.1|181308.1|11
1732174350000|2024-11-21 07:32:30|181461.9|181331.9|181476.2|181346.2|181501.4|181371.4|181461.9|181331.9|8
1732174360000|2024-11-21 07:32:40|181482.5|181352.5|181483|181353|181484.2|181354.2|181480.5|181350.5|4
1732174370000|2024-11-21 07:32:50|181482.2|181352.2|181486.5|181356.5|181487.5|181357.5|181479|181349|11
1732174380000|2024-11-21 07:33:00|181488.2|181358.2|181477.7|181347.7|181497.4|181367.4|181477.7|181347.7|7
1732174390000|2024-11-21 07:33:10|181478.2|181348.2|181481.7|181351.7|181481.7|181351.7|181478.2|181348.2|2
1732174400000|2024-11-21 07:33:20|181478|181348|181483|181353|181486.2|181356.2|181458.7|181328.7|14
1732174410000|2024-11-21 07:33:30|181486.7|181356.7|181489.5|181359.5|181490.3|181360.3|181473.9|181343.9|10
1732174420000|2024-11-21 07:33:40|181484.9|181354.9|181487.9|181357.9|181491.2|181361.2|181471.2|181341.2|9
1732174430000|2024-11-21 07:33:50|181488|181358|181475.4|181345.4|181488|181358|181467.6|181337.6|9
1732174440000|2024-11-21 07:34:00|181470.3|181340.3|181474.5|181344.5|181474.5|181344.5|181470.3|181340.3|2
1732174450000|2024-11-21 07:34:10|181475.2|181345.2|181477.5|181347.5|181477.5|181347.5|181475.2|181345.2|2
1732174460000|2024-11-21 07:34:20|181471|181341|181469.5|181339.5|181477.2|181347.2|181466.6|181336.6|8
1732174470000|2024-11-21 07:34:30|181472.2|181342.2|181501|181411|181526|181420.3|181472.2|181342.2|11
1732174480000|2024-11-21 07:34:40|181505.7|181415.7|181517.4|181427.4|181517.7|181427.7|181502.7|181412.7|16
1732174490000|2024-11-21 07:34:50|181514|181424|181511.7|181421.7|181517|181427|181510.4|181420.4|5
1732174500000|2024-11-21 07:35:00|181510.4|181420.4|181504.1|181414.1|181510.4|181420.4|181504.1|181414.1|3
1732174510000|2024-11-21 07:35:10|181509.8|181419.8|181499|181369|181509.8|181419.8|181492.6|181369|16
1732174520000|2024-11-21 07:35:20|181503|181373|181523.2|181393.2|181532.1|181402.1|181494.2|181364.2|13
1732174530000|2024-11-21 07:35:30|181516.4|181386.4|181533.1|181403.1|181533.1|181419.2|181503.6|181386.4|11
1732174540000|2024-11-21 07:35:40|181517.1|181427.1|181510.4|181420.4|181517.8|181427.8|181510.4|181420.4|8
1732174550000|2024-11-21 07:35:50|181508.2|181418.2|181510.2|181420.2|181512.2|181422.2|181508.2|181418.2|4
1732174560000|2024-11-21 07:36:00|181514.6|181424.6|181512.9|181422.9|181516.2|181426.2|181510.2|181420.2|6
1732174570000|2024-11-21 07:36:10|181510.2|181420.2|181520.6|181390.6|181520.6|181421.2|181502.5|181381.7|12
1732174580000|2024-11-21 07:36:20|181518|181388|181528.6|181398.6|181528.6|181437.5|181508.6|181388|10
1732174590000|2024-11-21 07:36:30|181537.9|181407.9|181528.6|181398.6|181537.9|181407.9|181528.6|181398.6|4
1732174600000|2024-11-21 07:36:40|181526.6|181396.6|181528.6|181398.6|181528.6|181398.6|181526.6|181396.6|2
1732174610000|2024-11-21 07:36:50|181516|181426|181510.3|181420.3|181516|181426|181510.3|181420.3|2
1732174620000|2024-11-21 07:37:00|181510.6|181420.6|181506.8|181416.8|181515|181425|181504.8|181414.8|11
1732174630000|2024-11-21 07:37:10|181508.3|181418.3|181508.3|181418.3|181508.3|181418.3|181508.3|181418.3|1
1732174640000|2024-11-21 07:37:20|181510.6|181420.6|181510|181420|181511.3|181421.3|181508.3|181418.3|8
1732174650000|2024-11-21 07:37:30|181508.3|181418.3|181510|181420|181518.3|181428.3|181508.3|181418.3|8
1732174660000|2024-11-21 07:37:40|181511.6|181421.6|181513.5|181423.5|181515|181425|181510|181420|5
1732174670000|2024-11-21 07:37:50|181511.5|181421.5|181511.5|181421.5|181511.5|181421.5|181511.5|181421.5|1
1732174680000|2024-11-21 07:38:00|181509.9|181419.9|181509.9|181419.9|181509.9|181419.9|181509.9|181419.9|1
1732174690000|2024-11-21 07:38:10|181508|181418|181506.2|181416.2|181508|181418|181506.2|181416.2|2
1732174700000|2024-11-21 07:38:20|181501.9|181411.9|181495.9|181405.9|181501.9|181411.9|181495.9|181405.9|2
1732174710000|2024-11-21 07:38:30|181416.7|181326.7|181414.5|181324.5|181425.1|181335.1|181400.1|181310.1|13
1732174720000|2024-11-21 07:38:40|181407.5|181317.5|181394.8|181264.8|181409.2|181319.2|181363.3|181259.5|25
1732174730000|2024-11-21 07:38:50|181400.8|181270.8|181414.7|181284.7|181414.7|181284.7|181394.2|181264.2|15
1732174740000|2024-11-21 07:39:00|181409.8|181279.8|181420.3|181290.3|181432.3|181302.3|181403.1|181273.1|15
1732174750000|2024-11-21 07:39:10|181415.8|181285.8|181406.9|181276.9|181415.8|181285.8|181392.9|181262.9|15
1732174760000|2024-11-21 07:39:20|181404.5|181274.5|181412.5|181282.5|181412.5|181282.5|181389.6|181259.6|17
1732174770000|2024-11-21 07:39:30|181404.1|181274.1|181412.7|181282.7|181419|181289|181402.2|181272.2|16
1732174780000|2024-11-21 07:39:40|181415.7|181285.7|181407|181277|181415.7|181285.7|181407|181277|8
1732174790000|2024-11-21 07:39:50|181410.3|181280.3|181399.6|181269.6|181412.7|181282.7|181398.6|181268.6|10
1732174800000|2024-11-21 07:40:00|181393.9|181303.9|181385.5|181295.5|181393.9|181303.9|181385.5|181295.5|13
1732174810000|2024-11-21 07:40:10|181384|181294|181380|181290|181384|181294|181380|181290|7
1732174820000|2024-11-21 07:40:20|181383.4|181293.4|181382.1|181292.1|181383.4|181293.4|181382.1|181292.1|2
1732174830000|2024-11-21 07:40:30|181385.1|181295.1|181448.4|181358.4|181467.7|181377.7|181383.7|181293.7|17
1732174840000|2024-11-21 07:40:40|181450.4|181360.4|181433.8|181343.8|181450.4|181360.4|181420.2|181330.2|11
1732174850000|2024-11-21 07:40:50|181427.2|181337.2|181436.5|181346.5|181438.5|181348.5|181427.2|181337.2|15
1732174860000|2024-11-21 07:41:00|181439.8|181349.8|181439.6|181349.6|181443.6|181353.6|181432.8|181342.8|11
1732174870000|2024-11-21 07:41:10|181435.6|181345.6|181432.6|181342.6|181442|181352|181432.6|181342.6|6
1732174880000|2024-11-21 07:41:20|181460.9|181330.9|181460.5|181330.5|181464.5|181334.5|181458.3|181328.3|6
1732174890000|2024-11-21 07:41:30|181459.5|181329.5|181441.7|181351.7|181459.5|181351.7|181432.4|181325.8|7
1732174900000|2024-11-21 07:41:40|181436.7|181346.7|181452.4|181362.4|181452.4|181362.4|181432.4|181342.4|8
1732174910000|2024-11-21 07:41:50|181454.7|181364.7|181443.5|181353.5|181458.8|181368.8|181443.5|181353.5|6
1732174920000|2024-11-21 07:42:00|181445.5|181355.5|181442.2|181352.2|181450.2|181360.2|181438.5|181348.5|13
1732174930000|2024-11-21 07:42:10|181442.5|181352.5|181443.8|181353.8|181445.5|181355.5|181441.8|181351.8|7
1732174940000|2024-11-21 07:42:20|181445.2|181355.2|181443.9|181353.9|181450.9|181360.9|181442.5|181352.5|8
1732174950000|2024-11-21 07:42:30|181444.9|181354.9|181442.9|181352.9|181444.9|181354.9|181442.9|181352.9|2
1732174960000|2024-11-21 07:42:40|181444.9|181354.9|181444.2|181354.2|181444.9|181354.9|181441.9|181351.9|3
1732174970000|2024-11-21 07:42:50|181438.9|181348.9|181430.6|181340.6|181438.9|181348.9|181430.6|181340.6|6
1732174980000|2024-11-21 07:43:00|181426.6|181336.6|181424.2|181294.2|181427.6|181337.6|181410.6|181280.6|12
1732174990000|2024-11-21 07:43:10|181426|181296|181428|181338|181428.3|181338.3|181402.6|181296|21
1732175000000|2024-11-21 07:43:20|181427.6|181337.6|181432.6|181342.6|181434|181344|181427.6|181337.6|6
1732175010000|2024-11-21 07:43:30|181440.9|181350.9|181438.6|181348.6|181440.9|181350.9|181438.6|181348.6|3
1732175020000|2024-11-21 07:43:40|181441.3|181351.3|181430.6|181340.6|181441.3|181351.3|181430.6|181340.6|7
1732175030000|2024-11-21 07:43:50|181432.6|181342.6|181432.3|181342.3|181435.6|181345.6|181429|181339|6
1732175040000|2024-11-21 07:44:00|181430.6|181340.6|181429|181339|181430.6|181340.6|181420.3|181330.3|6
1732175050000|2024-11-21 07:44:10|181426.3|181336.3|181423|181333|181429|181339|181423|181333|4
1732175060000|2024-11-21 07:44:20|181426.3|181336.3|181393.2|181303.2|181426.3|181336.3|181351.8|181261.8|19
1732175070000|2024-11-21 07:44:30|181393.6|181303.6|181394.7|181304.7|181410.2|181320.2|181388.8|181298.8|14
1732175080000|2024-11-21 07:44:40|181402.4|181312.4|181429.3|181299.3|181433.3|181321.6|181399|181299.3|10
1732175090000|2024-11-21 07:44:50|181432.3|181302.3|181434|181304|181434|181304|181426.6|181296.6|11
1732175100000|2024-11-21 07:45:00|181427.3|181297.3|181406|181316|181427.3|181322.3|181400.6|181297.3|13
1732175110000|2024-11-21 07:45:10|181405.9|181315.9|181407.3|181317.3|181407.3|181317.3|181400.6|181310.6|14
1732175120000|2024-11-21 07:45:20|181407|181317|181414.6|181324.6|181414.6|181324.6|181406|181316|5
1732175130000|2024-11-21 07:45:30|181410.6|181320.6|181412|181322|181413.3|181323.3|181409.6|181319.6|4
1732175140000|2024-11-21 07:45:40|181415.6|181325.6|181409|181319|181424.3|181334.3|181409|181319|6
1732175150000|2024-11-21 07:45:50|181404.6|181314.6|181411.7|181321.7|181411.7|181321.7|181395.8|181305.8|11
1732175160000|2024-11-21 07:46:00|181429.7|181299.7|181435.4|181305.4|181435.4|181305.4|181429.7|181299.7|4
1732175170000|2024-11-21 07:46:10|181436.7|181306.7|181435.4|181305.4|181436.7|181306.7|181435.4|181305.4|2
1732175180000|2024-11-21 07:46:20|181438|181308|181461|181331|181469.4|181339.4|181438|181308|9
1732175190000|2024-11-21 07:46:30|181462|181332|181465.7|181335.7|181473|181343|181462|181332|6
1732175200000|2024-11-21 07:46:40|181460.4|181330.4|181460.5|181330.5|181463.1|181333.1|181450.8|181320.8|7
1732175210000|2024-11-21 07:46:50|181452.8|181322.8|181452.8|181322.8|181452.8|181322.8|181452.8|181322.8|1
1732175220000|2024-11-21 07:47:00|181465.2|181335.2|181430.9|181340.9|181465.2|181340.9|181418.9|181327.8|9
1732175230000|2024-11-21 07:47:10|181432.6|181342.6|181427.2|181337.2|181432.6|181342.6|181419.9|181329.9|12
1732175240000|2024-11-21 07:47:20|181429.2|181339.2|181427.2|181337.2|181429.2|181339.2|181424.6|181334.6|5
1732175250000|2024-11-21 07:47:30|181423.2|181333.2|181422.7|181332.7|181426.6|181336.6|181420|181330|7
1732175260000|2024-11-21 07:47:40|181420.6|181330.6|181417.9|181287.9|181430.2|181330.6|181399.2|181269.2|12
1732175270000|2024-11-21 07:47:50|181418.5|181288.5|181418.2|181288.2|181418.5|181288.5|181414.5|181284.5|4
1732175280000|2024-11-21 07:48:00|181434.7|181304.7|181440.5|181310.5|181445.5|181315.5|181429.5|181299.5|14
1732175290000|2024-11-21 07:48:10|181444.1|181314.1|181442.5|181312.5|181444.1|181314.1|181437.8|181307.8|8
1732175300000|2024-11-21 07:48:20|181443.5|181313.5|181441.6|181311.6|181457.7|181327.7|181440.4|181310.4|9
1732175310000|2024-11-21 07:48:30|181435|181305|181443.3|181313.3|181443.3|181313.3|181435|181305|10
1732175320000|2024-11-21 07:48:40|181440.9|181310.9|181447.6|181317.6|181447.6|181317.6|181424.1|181294.1|9
1732175330000|2024-11-21 07:48:50|181449.2|181319.2|181447.2|181317.2|181450.2|181320.2|181447.2|181317.2|4
1732175340000|2024-11-21 07:49:00|181444.8|181314.8|181448|181318|181448|181318|181428.5|181298.5|9
1732175350000|2024-11-21 07:49:10|181450.7|181320.7|181421.2|181291.2|181450.7|181320.7|181417.2|181287.2|19
1732175360000|2024-11-21 07:49:20|181415.7|181285.7|181412.2|181282.2|181421.4|181291.4|181403.3|181273.3|16
1732175370000|2024-11-21 07:49:30|181410.2|181280.2|181396.8|181266.8|181410.2|181280.2|181396.8|181266.8|10
1732175380000|2024-11-21 07:49:40|181398.1|181268.1|181404|181274|181407|181277|181396.5|181266.5|13
1732175390000|2024-11-21 07:49:50|181399|181269|181397.9|181267.9|181405.5|181275.5|181394.5|181264.5|11
1732175400000|2024-11-21 07:50:00|181401.5|181271.5|181398.9|181268.9|181401.5|181271.5|181398.9|181268.9|2
1732175410000|2024-11-21 07:50:10|181405.5|181275.5|181388.7|181258.7|181407.9|181277.9|181374.7|181244.7|7
1732175420000|2024-11-21 07:50:20|181386.4|181256.4|181384.8|181254.8|181387.7|181257.7|181384.8|181254.8|5
1732175430000|2024-11-21 07:50:30|181381.4|181251.4|181385.5|181255.5|181388.5|181258.5|181381.4|181251.4|4
1732175440000|2024-11-21 07:50:40|181386.8|181256.8|181389.2|181259.2|181400.4|181270.4|181386.8|181256.8|9
1732175450000|2024-11-21 07:50:50|181393.2|181263.2|181395.1|181265.1|181399.1|181269.1|181393.2|181263.2|4
1732175460000|2024-11-21 07:51:00|181397.3|181267.3|181375.9|181285.9|181402.3|181294.6|181375.9|181265.9|9
1732175470000|2024-11-21 07:51:10|181381.3|181291.3|181373.4|181283.4|181383|181293|181371.4|181281.4|9
1732175480000|2024-11-21 07:51:20|181373.7|181283.7|181373.4|181283.4|181378.4|181288.4|181371|181281|8
1732175490000|2024-11-21 07:51:30|181375|181285|181382.8|181292.8|181385.1|181295.1|181375|181285|5
1732175500000|2024-11-21 07:51:40|181383.1|181293.1|181382.8|181292.8|181385.1|181295.1|181382.8|181292.8|5
1732175510000|2024-11-21 07:51:50|181384.5|181294.5|181382.8|181292.8|181384.5|181294.5|181382.8|181292.8|2
1732175520000|2024-11-21 07:52:00|181380.2|181290.2|181381.1|181291.1|181382.8|181292.8|181380.2|181290.2|5
1732175530000|2024-11-21 07:52:10|181380.5|181290.5|181416.7|181286.7|181431.6|181323.9|181380.5|181284.7|12
1732175540000|2024-11-21 07:52:20|181420|181290|181418.7|181288.7|181423.4|181293.4|181416.3|181286.3|7
1732175550000|2024-11-21 07:52:30|181425|181295|181402.9|181312.9|181426.9|181312.9|181402.9|181293.9|8
1732175560000|2024-11-21 07:52:40|181401.2|181311.2|181405.2|181315.2|181405.2|181315.2|181401.2|181311.2|3
1732175570000|2024-11-21 07:52:50|181404.9|181314.9|181404.9|181314.9|181404.9|181314.9|181404.9|181314.9|1
1732175580000|2024-11-21 07:53:00|181400.6|181310.6|181405.2|181315.2|181405.2|181315.2|181400.6|181310.6|5
1732175590000|2024-11-21 07:53:10|181405.3|181315.3|181407|181317|181407|181317|181404.6|181314.6|4
1732175600000|2024-11-21 07:53:20|181409|181319|181407.1|181317.1|181409|181319|181402.1|181312.1|10
1732175610000|2024-11-21 07:53:30|181407.2|181317.2|181405.6|181315.6|181407.2|181317.2|181405.6|181315.6|2
1732175620000|2024-11-21 07:53:40|181411.1|181321.1|181418.6|181328.6|181418.6|181328.6|181411.1|181321.1|4
1732175630000|2024-11-21 07:53:50|181421.4|181331.4|181487.6|181397.6|181506.7|181416.7|181421.4|181331.4|7
1732175640000|2024-11-21 07:54:00|181491.3|181401.3|181508.8|181418.8|181511|181421|181490|181400|11
1732175650000|2024-11-21 07:54:10|181511.1|181421.1|181496.2|181406.2|181511.1|181421.1|181495.8|181405.8|7
1732175660000|2024-11-21 07:54:20|181494.6|181404.6|181503|181413|181504.4|181414.4|181485.1|181395.1|6
1732175670000|2024-11-21 07:54:30|181504.6|181414.6|181506.3|181416.3|181508.3|181418.3|181504.6|181414.6|6
1732175680000|2024-11-21 07:54:40|181536.3|181406.3|181526.3|181396.3|181536.3|181406.3|181526.3|181396.3|4
1732175690000|2024-11-21 07:54:50|181530.6|181400.6|181526.3|181396.3|181530.6|181400.6|181526.3|181396.3|2
1732175720000|2024-11-21 07:55:20|181524.3|181394.3|181526.3|181396.3|181526.3|181396.3|181524.3|181394.3|2
1732175730000|2024-11-21 07:55:30|181524.8|181394.8|181524.8|181394.8|181524.8|181394.8|181524.8|181394.8|1
1732175740000|2024-11-21 07:55:40|181506.9|181416.9|181506.6|181416.6|181508.5|181418.5|181500.6|181410.6|8
1732175750000|2024-11-21 07:55:50|181506.9|181416.9|181506.9|181416.9|181506.9|181416.9|181506.9|181416.9|1
1732175760000|2024-11-21 07:56:00|181508|181418|181502.3|181412.3|181508|181418|181498.3|181408.3|5
1732175770000|2024-11-21 07:56:10|181504.3|181414.3|181563.2|181433.2|181566.8|181436.9|181496.1|181406.1|14
1732175780000|2024-11-21 07:56:20|181564.6|181434.6|181564.6|181434.6|181564.6|181434.6|181564.6|181434.6|1
1732175790000|2024-11-21 07:56:30|181563.2|181433.2|181563.2|181433.2|181564.6|181434.6|181563.2|181433.2|3
1732175800000|2024-11-21 07:56:40|181554.4|181424.4|181544.5|181414.5|181554.4|181424.4|181544.5|181414.5|2
1732175810000|2024-11-21 07:56:50|181548.5|181418.5|181549.2|181419.2|181549.2|181419.2|181548.5|181418.5|2
1732175820000|2024-11-21 07:57:00|181548.2|181418.2|181537.2|181407.2|181548.2|181418.2|181534.2|181404.2|5
1732175830000|2024-11-21 07:57:10|181531.5|181401.5|181558.1|181428.1|181558.1|181428.1|181531.5|181401.5|7
1732175840000|2024-11-21 07:57:20|181562.1|181432.1|181555.7|181425.7|181562.1|181432.1|181555.7|181425.7|4
1732175850000|2024-11-21 07:57:30|181558.1|181428.1|181563.1|181433.1|181563.8|181433.8|181556.1|181426.1|9
1732175860000|2024-11-21 07:57:40|181563.8|181433.8|181563.8|181433.8|181567.1|181437.1|181563.8|181433.8|3
1732175870000|2024-11-21 07:57:50|181563.1|181433.1|181565.7|181435.7|181574.1|181444.1|181563.1|181433.1|4
1732175880000|2024-11-21 07:58:00|181574.1|181444.1|181563.5|181473.5|181575.7|181473.7|181559.7|181444.1|9
1732175890000|2024-11-21 07:58:10|181565.3|181475.3|181562.5|181472.5|181565.3|181475.3|181555|181465|7
1732175900000|2024-11-21 07:58:20|181566.5|181476.5|181560.7|181470.7|181566.5|181476.5|181560.7|181470.7|5
1732175910000|2024-11-21 07:58:30|181562.4|181472.4|181563.1|181473.1|181566.4|181476.4|181560.7|181470.7|7
1732175920000|2024-11-21 07:58:40|181562.4|181472.4|181603.3|181513.3|181610.1|181520.1|181562.4|181472.4|8
1732175930000|2024-11-21 07:58:50|181605|181515|181585.9|181495.9|181605.3|181515.3|181583.9|181493.9|8
1732175940000|2024-11-21 07:59:00|181589.2|181499.2|181606.8|181516.8|181610.8|181520.8|181586.9|181496.9|18
1732175950000|2024-11-21 07:59:10|181609.8|181519.8|181605.8|181515.8|181612.4|181522.4|181605.8|181515.8|9
1732175960000|2024-11-21 07:59:20|181603.2|181513.2|181604.2|181514.2|181609.5|181519.5|181591.7|181501.7|10
1732175970000|2024-11-21 07:59:30|181587.6|181497.6|181591.1|181501.1|181591.1|181501.1|181586.1|181496.1|4
1732175980000|2024-11-21 07:59:40|181587.1|181497.1|181590.8|181500.8|181592.8|181502.8|181587.1|181497.1|7
1732175990000|2024-11-21 07:59:50|181592.8|181502.8|181586.8|181496.8|181592.8|181502.8|181586.8|181496.8|6
1732176000000|2024-11-21 08:00:00|181594.8|181504.8|181654.6|181524.6|181654.6|181524.6|181594.8|181504.8|5
1732176010000|2024-11-21 08:00:10|181662.9|181532.9|181681.5|181551.5|181681.5|181551.5|181657.9|181527.9|12
1732176020000|2024-11-21 08:00:20|181681|181551|181680.9|181550.9|181702.4|181572.4|181678.4|181548.4|12
1732176030000|2024-11-21 08:00:30|181670.1|181540.1|181665.1|181535.1|181698.3|181568.3|181663|181533|11
1732176040000|2024-11-21 08:00:40|181668.5|181538.5|181714|181584|181714|181584|181666.5|181536.5|10
1732176050000|2024-11-21 08:00:50|181708|181578|181714|181584|181714|181584|181708|181578|7
1732176060000|2024-11-21 08:01:00|181716.2|181586.2|181789.7|181659.7|181789.7|181659.7|181716.2|181586.2|15
1732176070000|2024-11-21 08:01:10|181786|181656|181784.3|181654.3|181786|181656|181783|181653|8
1732176080000|2024-11-21 08:01:20|181783|181653|181778.3|181648.3|181783.6|181653.6|181778|181648|7
1732176090000|2024-11-21 08:01:30|181779|181649|181782|181652|181782|181652|181778.7|181648.7|6
1732176100000|2024-11-21 08:01:40|181788.4|181658.4|181808.7|181678.7|181808.7|181678.7|181788.4|181658.4|13
1732176110000|2024-11-21 08:01:50|181810|181680|181806.6|181676.6|181810|181680|181804.9|181674.9|8
1732176120000|2024-11-21 08:02:00|181805.8|181675.8|181796.5|181666.5|181805.8|181675.8|181792.6|181662.6|14
1732176130000|2024-11-21 08:02:10|181789.4|181659.4|181786.4|181656.4|181789.4|181659.4|181785.4|181655.4|8
1732176140000|2024-11-21 08:02:20|181787.8|181657.8|181822.6|181692.6|181823.3|181693.3|181787.8|181657.8|12
1732176150000|2024-11-21 08:02:30|181822.7|181692.7|181816.8|181686.8|181822.7|181692.7|181816.8|181686.8|9
1732176160000|2024-11-21 08:02:40|181818.8|181688.8|181776.4|181646.4|181818.8|181688.8|181775.7|181645.7|10
1732176170000|2024-11-21 08:02:50|181777|181647|181779.3|181649.3|181779.9|181649.9|181771.4|181641.4|9
1732176180000|2024-11-21 08:03:00|181777.9|181647.9|181790.6|181660.6|181791|181661|181775.1|181645.1|8
1732176190000|2024-11-21 08:03:10|181791.3|181661.3|181798.9|181668.9|181800.9|181670.9|181791.3|181661.3|8
1732176200000|2024-11-21 08:03:20|181800.3|181670.3|181799.7|181669.7|181800.5|181670.5|181796.5|181666.5|10
1732176210000|2024-11-21 08:03:30|181795.1|181665.1|181804.5|181674.5|181804.5|181674.5|181795.1|181665.1|12
1732176220000|2024-11-21 08:03:40|181804.4|181674.4|181806.5|181676.5|181806.5|181676.5|181804.1|181674.1|14
1732176230000|2024-11-21 08:03:50|181806.9|181676.9|181813|181683|181814.4|181684.4|181806.9|181676.9|10
1732176240000|2024-11-21 08:04:00|181812.9|181682.9|181830.9|181700.9|181837|181707|181812.9|181682.9|13
1732176250000|2024-11-21 08:04:10|181831|181701|181827|181697|181831|181701|181826.6|181696.6|3
1732176260000|2024-11-21 08:04:20|181826.6|181696.6|181829.9|181699.9|181830.9|181700.9|181826.6|181696.6|6
1732176270000|2024-11-21 08:04:30|181829.3|181699.3|181829.8|181699.8|181829.9|181699.9|181824.2|181694.2|8
1732176280000|2024-11-21 08:04:40|181830.5|181700.5|181826.9|181696.9|181830.5|181700.5|181826.9|181696.9|5
1732176290000|2024-11-21 08:04:50|181826.5|181696.5|181826|181696|181826.5|181696.5|181825.8|181695.8|3
1732176300000|2024-11-21 08:05:00|181826.6|181696.6|181832.7|181702.7|181833.7|181703.7|181826.6|181696.6|9
1732176310000|2024-11-21 08:05:10|181833|181703|181827.7|181697.7|181833.3|181703.3|181827.4|181697.4|6
1732176320000|2024-11-21 08:05:20|181829.4|181699.4|181833.7|181703.7|181833.7|181703.7|181827.4|181697.4|10
1732176330000|2024-11-21 08:05:30|181834.1|181704.1|181828.4|181698.4|181843.3|181713.3|181828.4|181698.4|9
1732176340000|2024-11-21 08:05:40|181826.1|181696.1|181817.5|181687.5|181826.1|181696.1|181810.5|181680.5|11
1732176350000|2024-11-21 08:05:50|181814.2|181684.2|181834.7|181704.7|181834.7|181704.7|181814.2|181684.2|7
1732176360000|2024-11-21 08:06:00|181836.4|181706.4|181835.2|181705.2|181845.4|181715.4|181834.5|181704.5|14
1732176370000|2024-11-21 08:06:10|181835.5|181705.5|181818.5|181688.5|181835.5|181705.5|181817.8|181687.8|9
1732176380000|2024-11-21 08:06:20|181817.2|181687.2|181818.2|181688.2|181825.2|181695.2|181817.2|181687.2|12
1732176390000|2024-11-21 08:06:30|181817.9|181687.9|181805.3|181675.3|181824.5|181694.5|181794.5|181664.5|11
1732176400000|2024-11-21 08:06:40|181804.8|181674.8|181804.3|181674.3|181805.1|181675.1|181804.1|181674.1|7
1732176410000|2024-11-21 08:06:50|181804.6|181674.6|181814.9|181684.9|181814.9|181684.9|181804.6|181674.6|5
1732176420000|2024-11-21 08:07:00|181816.6|181686.6|181816.6|181686.6|181816.6|181686.6|181816.6|181686.6|1
1732176430000|2024-11-21 08:07:10|181818.3|181688.3|181819.5|181729.5|181826.1|181729.5|181793.2|181663.2|12
1732176440000|2024-11-21 08:07:20|181817.7|181687.7|181818|181688|181818|181688|181817.7|181687.7|2
1732176450000|2024-11-21 08:07:30|181819|181689|181818.1|181688.1|181819.3|181689.3|181817.7|181687.7|6
1732176460000|2024-11-21 08:07:40|181818.8|181688.8|181831.6|181701.6|181831.6|181701.6|181818.8|181688.8|8
1732176470000|2024-11-21 08:07:50|181829.5|181699.5|181826.8|181696.8|181831|181701|181826.8|181696.8|3
1732176480000|2024-11-21 08:08:00|181799.3|181669.3|181789.4|181659.4|181799.3|181669.3|181786.1|181656.1|4
1732176490000|2024-11-21 08:08:10|181791.1|181661.1|181791.4|181661.4|181791.4|181661.4|181791.1|181661.1|2
1732176500000|2024-11-21 08:08:20|181791.7|181661.7|181791.1|181661.1|181791.7|181661.7|181791.1|181661.1|3
1732176520000|2024-11-21 08:08:40|181791.7|181661.7|181790.9|181660.9|181803.2|181673.2|181790.9|181660.9|13
1732176530000|2024-11-21 08:08:50|181791.5|181661.5|181790.9|181660.9|181791.9|181661.9|181790.9|181660.9|4
1732176540000|2024-11-21 08:09:00|181791.4|181661.4|181802.3|181672.3|181802.6|181672.6|181791.2|181661.2|8
1732176550000|2024-11-21 08:09:10|181802.6|181672.6|181789.9|181659.9|181802.6|181672.6|181789.9|181659.9|8
1732176560000|2024-11-21 08:09:20|181790.2|181660.2|181789.9|181659.9|181790.2|181660.2|181789.9|181659.9|2
1732176570000|2024-11-21 08:09:30|181781.8|181651.8|181795.2|181665.2|181795.2|181665.2|181781.8|181651.8|7
1732176580000|2024-11-21 08:09:40|181790.2|181660.2|181833.1|181703.1|181833.6|181703.6|181790.2|181660.2|12
1732176590000|2024-11-21 08:09:50|181833.4|181703.4|181833.4|181703.4|181833.4|181703.4|181833.4|181703.4|1
1732176600000|2024-11-21 08:10:00|181833.1|181703.1|181833.4|181703.4|181833.4|181703.4|181833.1|181703.1|4
1732176610000|2024-11-21 08:10:10|181835|181705|181831.4|181701.4|181835.4|181705.4|181830.8|181700.8|5
1732176620000|2024-11-21 08:10:20|181820.1|181690.1|181803.5|181673.5|181820.8|181690.8|181802.8|181672.8|8
1732176630000|2024-11-21 08:10:30|181803.8|181673.8|181808.1|181678.1|181808.8|181678.8|181803.8|181673.8|7
1732176640000|2024-11-21 08:10:40|181809.1|181679.1|181803.3|181673.3|181809.1|181679.1|181803.3|181673.3|5
1732176650000|2024-11-21 08:10:50|181798.6|181668.6|181806.7|181676.7|181806.7|181676.7|181798.6|181668.6|7
1732176660000|2024-11-21 08:11:00|181803.7|181673.7|181807.4|181677.4|181807.7|181677.7|181800.4|181670.4|9
1732176670000|2024-11-21 08:11:10|181807.1|181677.1|181807.1|181677.1|181807.1|181677.1|181806.7|181676.7|3
1732176680000|2024-11-21 08:11:20|181807.7|181677.7|181807.2|181677.2|181814.3|181684.3|181807.1|181677.1|8
1732176690000|2024-11-21 08:11:30|181805.2|181675.2|181805.8|181675.8|181807.9|181677.9|181804.9|181674.9|7
1732176700000|2024-11-21 08:11:40|181802.2|181672.2|181801.5|181671.5|181802.9|181672.9|181801.5|181671.5|6
1732176710000|2024-11-21 08:11:50|181802.2|181672.2|181804.2|181674.2|181804.2|181674.2|181802.2|181672.2|5
1732176720000|2024-11-21 08:12:00|181803.8|181673.8|181802.9|181672.9|181803.8|181673.8|181802.9|181672.9|2
1732176730000|2024-11-21 08:12:10|181802.2|181672.2|181807|181677|181807.5|181677.5|181802.2|181672.2|11
1732176740000|2024-11-21 08:12:20|181806.7|181676.7|181806.7|181676.7|181808.3|181678.3|181805.3|181675.3|8
1732176750000|2024-11-21 08:12:30|181806.3|181676.3|181807.3|181677.3|181807.7|181677.7|181806.3|181676.3|5
1732176760000|2024-11-21 08:12:40|181815.3|181685.3|181806.9|181676.9|181815.3|181685.3|181805.4|181675.4|10
1732176770000|2024-11-21 08:12:50|181806.6|181676.6|181813.5|181683.5|181815.6|181685.6|181806.6|181676.6|8
1732176780000|2024-11-21 08:13:00|181815.1|181685.1|181814.9|181684.9|181815.1|181685.1|181806.5|181676.5|11
1732176790000|2024-11-21 08:13:10|181819.2|181689.2|181809.3|181679.3|181819.2|181689.2|181809.3|181679.3|5
1732176800000|2024-11-21 08:13:20|181809.7|181679.7|181808.7|181678.7|181809.7|181679.7|181808|181678|5
1732176810000|2024-11-21 08:13:30|181808.3|181678.3|181813|181683|181813|181683|181808.3|181678.3|2
1732176820000|2024-11-21 08:13:40|181809.7|181679.7|181808.7|181678.7|181809.7|181679.7|181808.7|181678.7|6
1732176830000|2024-11-21 08:13:50|181808.3|181678.3|181806.3|181676.3|181808.3|181678.3|181806.3|181676.3|3
1732176840000|2024-11-21 08:14:00|181804.3|181674.3|181805.7|181675.7|181806|181676|181804.3|181674.3|4
1732176850000|2024-11-21 08:14:10|181804.1|181674.1|181795.7|181665.7|181804.1|181674.1|181795.3|181665.3|8
1732176860000|2024-11-21 08:14:20|181793|181663|181792.7|181662.7|181794|181664|181792.7|181662.7|5
1732176870000|2024-11-21 08:14:30|181793|181663|181794|181664|181797|181667|181790.4|181660.4|10
1732176880000|2024-11-21 08:14:40|181793.6|181663.6|181801.2|181671.2|181801.5|181671.5|181793.6|181663.6|5
1732176890000|2024-11-21 08:14:50|181796.5|181666.5|181792|181662|181796.5|181666.5|181791.3|181661.3|8
1732176900000|2024-11-21 08:15:00|181791.3|181661.3|181809.4|181679.4|181810.4|181680.4|181791.3|181661.3|8
1732176910000|2024-11-21 08:15:10|181810|181680|181811.8|181681.8|181811.8|181681.8|181809.7|181679.7|4
1732176920000|2024-11-21 08:15:20|181813.4|181683.4|181814.8|181684.8|181814.8|181684.8|181811.4|181681.4|3
1732176930000|2024-11-21 08:15:30|181816.4|181686.4|181816.4|181686.4|181821.4|181691.4|181816.4|181686.4|5
1732176950000|2024-11-21 08:15:50|181821.7|181691.7|181816.4|181686.4|181821.7|181691.7|181816.4|181686.4|2
1732176960000|2024-11-21 08:16:00|181817.4|181687.4|181808.2|181678.2|181838.8|181708.8|181803.2|181673.2|11
1732176970000|2024-11-21 08:16:10|181808.5|181678.5|181726.2|181596.2|181809.2|181679.2|181726.2|181596.2|13
1732176980000|2024-11-21 08:16:20|181771.3|181536.1|181706.2|181576.2|181782.7|181579.5|181706.2|181532.4|8
1732176990000|2024-11-21 08:16:30|181706.5|181576.5|181703.5|181573.5|181706.5|181576.5|181703.2|181573.2|8
1732177000000|2024-11-21 08:16:40|181702.2|181572.2|181700|181570|181702.2|181572.2|181700|181570|4
1732177010000|2024-11-21 08:16:50|181699.5|181569.5|181695.1|181565.1|181700|181570|181695.1|181565.1|6
1732177020000|2024-11-21 08:17:00|181695.6|181565.6|181734.8|181604.8|181735.8|181605.8|181691.8|181561.8|10
1732177030000|2024-11-21 08:17:10|181735.5|181605.5|181735.8|181605.8|181736.1|181606.1|181735.5|181605.5|5
1732177040000|2024-11-21 08:17:20|181735.1|181605.1|181737.6|181607.6|181737.6|181607.6|181735.1|181605.1|6
1732177050000|2024-11-21 08:17:30|181737.9|181607.9|181737.9|181607.9|181737.9|181607.9|181737.9|181607.9|1
1732177060000|2024-11-21 08:17:40|181738|181608|181738|181608|181738|181608|181738|181608|1
1732177110000|2024-11-21 08:18:30|181737.7|181607.7|181751.4|181621.4|181754.7|181624.7|181737.7|181607.7|7
1732177120000|2024-11-21 08:18:40|181750.2|181620.2|181728.3|181638.3|181750.2|181638.3|181728.3|181620.2|2
1732177130000|2024-11-21 08:18:50|181728.2|181638.2|181728.2|181638.2|181728.2|181638.2|181728.2|181638.2|1
1732177140000|2024-11-21 08:19:00|181729.8|181639.8|181776.6|181646.6|181776.6|181646.6|181729.8|181621.6|9
1732177150000|2024-11-21 08:19:10|181777.9|181647.9|181684.4|181554.4|181777.9|181647.9|181684.4|181554.4|16
1732177160000|2024-11-21 08:19:20|181686.9|181556.9|181680.2|181550.2|181686.9|181556.9|181679.8|181549.8|9
1732177170000|2024-11-21 08:19:30|181680.5|181550.5|181682.1|181552.1|181683.2|181553.2|181680.2|181550.2|8
1732177180000|2024-11-21 08:19:40|181681.2|181551.2|181631.1|181501.1|181681.2|181551.2|181631|181501|12
1732177190000|2024-11-21 08:19:50|181631.4|181501.4|181650.6|181520.6|181650.6|181520.6|181625|181495|10
1732177200000|2024-11-21 08:20:00|181647|181517|181636.1|181506.1|181647|181517|181633.7|181503.7|11
1732177210000|2024-11-21 08:20:10|181635.8|181505.8|181641|181511|181641|181511|181635.8|181505.8|8
1732177220000|2024-11-21 08:20:20|181640.7|181510.7|181639.1|181509.1|181648.7|181518.7|181638.9|181508.9|7
1732177230000|2024-11-21 08:20:30|181640.1|181510.1|181639.1|181509.1|181640.1|181510.1|181638.7|181508.7|4
1732177240000|2024-11-21 08:20:40|181639.4|181509.4|181641.2|181511.2|181641.7|181511.7|181639.4|181509.4|6
1732177250000|2024-11-21 08:20:50|181640.7|181510.7|181643.6|181513.6|181645.6|181515.6|181639.2|181509.2|6
1732177260000|2024-11-21 08:21:00|181642.9|181512.9|181630.7|181500.7|181642.9|181512.9|181629.2|181499.2|7
1732177270000|2024-11-21 08:21:10|181625.4|181495.4|181623|181493|181631.7|181501.7|181623|181493|10
1732177280000|2024-11-21 08:21:20|181624.2|181494.2|181630.7|181500.7|181632.2|181502.2|181624.2|181494.2|7
1732177290000|2024-11-21 08:21:30|181631.4|181501.4|181631|181501|181631.7|181501.7|181631|181501|6
1732177300000|2024-11-21 08:21:40|181630.7|181500.7|181630|181500|181630.7|181500.7|181630|181500|5
1732177310000|2024-11-21 08:21:50|181630.2|181500.2|181643.3|181513.3|181643.3|181513.3|181630.2|181500.2|7
1732177320000|2024-11-21 08:22:00|181645|181515|181641.5|181511.5|181645.3|181515.3|181641.5|181511.5|5
1732177330000|2024-11-21 08:22:10|181641.2|181511.2|181629|181499|181641.2|181511.2|181629|181499|6
1732177340000|2024-11-21 08:22:20|181628.7|181498.7|181628.4|181498.4|181629.5|181499.5|181623.6|181493.6|8
1732177350000|2024-11-21 08:22:30|181630.9|181500.9|181630.1|181500.1|181631.3|181501.3|181628.8|181498.8|9
1732177360000|2024-11-21 08:22:40|181627.8|181497.8|181657.6|181527.6|181659|181529|181627.8|181497.8|14
1732177370000|2024-11-21 08:22:50|181683.6|181553.6|181651.6|181521.6|181684.1|181554.1|181651.6|181521.6|15
1732177380000|2024-11-21 08:23:00|181649.4|181519.4|181658.4|181528.4|181658.4|181528.4|181633.6|181503.6|15
1732177390000|2024-11-21 08:23:10|181657.4|181527.4|181687.2|181557.2|181705|181575|181657.4|181527.4|12
1732177400000|2024-11-21 08:23:20|181696.8|181566.8|181689.2|181559.2|181697.8|181567.8|181687.3|181557.3|10
1732177410000|2024-11-21 08:23:30|181688|181558|181697.4|181567.4|181697.4|181567.4|181688|181558|10
1732177420000|2024-11-21 08:23:40|181696.4|181566.4|181696.7|181566.7|181697|181567|181695.7|181565.7|5
1732177430000|2024-11-21 08:23:50|181695.7|181565.7|181695.2|181565.2|181695.8|181565.8|181687.9|181557.9|10
1732177440000|2024-11-21 08:24:00|181695.5|181565.5|181697.2|181567.2|181698.9|181568.9|181695.2|181565.2|9
1732177450000|2024-11-21 08:24:10|181695.2|181565.2|181690.3|181560.3|181695.2|181565.2|181687.4|181557.4|8
1732177460000|2024-11-21 08:24:20|181694.9|181564.9|181692.9|181562.9|181694.9|181564.9|181689.9|181559.9|8
1732177470000|2024-11-21 08:24:30|181693.4|181563.4|181691.2|181561.2|181696.3|181566.3|181690.9|181560.9|10
1732177480000|2024-11-21 08:24:40|181689.9|181559.9|181696.7|181566.7|181696.7|181566.7|181686.9|181556.9|8
1732177490000|2024-11-21 08:24:50|181696.1|181566.1|181709|181579|181709.4|181579.4|181695.7|181565.7|8
1732177500000|2024-11-21 08:25:00|181710|181580|181719.7|181589.7|181724.2|181594.2|181710|181580|9
1732177510000|2024-11-21 08:25:10|181719.4|181589.4|181748.6|181618.6|181748.6|181618.6|181719.4|181589.4|13
1732177520000|2024-11-21 08:25:20|181746.3|181616.3|181764.2|181634.2|181768.5|181638.5|181746.3|181616.3|10
1732177530000|2024-11-21 08:25:30|181763.9|181633.9|181753.5|181623.5|181763.9|181633.9|181753.5|181623.5|6
1732177540000|2024-11-21 08:25:40|181752.4|181622.4|181767.6|181637.6|181767.6|181637.6|181752.4|181622.4|12
1732177550000|2024-11-21 08:25:50|181763.6|181633.6|181777.6|181647.6|181777.7|181647.7|181762.3|181632.3|12
1732177560000|2024-11-21 08:26:00|181775.2|181645.2|181777.5|181647.5|181778.9|181648.9|181775.2|181645.2|8
1732177570000|2024-11-21 08:26:10|181778.2|181648.2|181771.7|181641.7|181782.1|181652.1|181771.7|181641.7|11
1732177580000|2024-11-21 08:26:20|181770.9|181640.9|181776.2|181646.2|181776.9|181646.9|181769.7|181639.7|11
1732177590000|2024-11-21 08:26:30|181776.7|181646.7|181776.8|181646.8|181793|181663|181775|181645|10
1732177600000|2024-11-21 08:26:40|181779|181649|181805.1|181675.1|181805.4|181675.4|181779|181649|10
1732177610000|2024-11-21 08:26:50|181804.9|181674.9|181811.7|181681.7|181811.7|181681.7|181804.9|181674.9|8
1732177620000|2024-11-21 08:27:00|181814|181684|181830.1|181700.1|181832.8|181702.8|181814|181684|10
1732177630000|2024-11-21 08:27:10|181807.4|181677.4|181816.9|181686.9|181821.5|181691.5|181807.4|181677.4|7
1732177640000|2024-11-21 08:27:20|181816.2|181686.2|181816.2|181686.2|181816.2|181686.2|181816.2|181686.2|1
1732177670000|2024-11-21 08:27:50|181816.9|181686.9|181821|181691|181821|181691|181816.9|181686.9|7
1732177680000|2024-11-21 08:28:00|181820.7|181690.7|181816.4|181686.4|181821|181691|181816.4|181686.4|8
1732177690000|2024-11-21 08:28:10|181816|181686|181787.7|181657.7|181816|181686|181787.7|181657.7|12
1732177700000|2024-11-21 08:28:20|181788.1|181658.1|181788.4|181658.4|181789.1|181659.1|181787.4|181657.4|9
1732177710000|2024-11-21 08:28:30|181788.7|181658.7|181802.6|181672.6|181804.1|181674.1|181788.7|181658.7|11
1732177720000|2024-11-21 08:28:40|181804.3|181674.3|181815.6|181685.6|181815.6|181685.6|181804.3|181674.3|8
1732177730000|2024-11-21 08:28:50|181816|181686|181823.2|181693.2|181823.2|181693.2|181816|181686|4
1732177740000|2024-11-21 08:29:00|181822.6|181692.6|181854.6|181724.6|181854.6|181724.6|181822.5|181692.5|13
1732177750000|2024-11-21 08:29:10|181855|181725|181857|181727|181861|181731|181855|181725|7
1732177760000|2024-11-21 08:29:20|181856.7|181726.7|181860.3|181730.3|181860.8|181730.8|181856.7|181726.7|7
1732177770000|2024-11-21 08:29:30|181859.5|181729.5|181857.6|181727.6|181860.5|181730.5|181856.4|181726.4|8
1732177780000|2024-11-21 08:29:40|181857.9|181727.9|181856.1|181726.1|181859.6|181729.6|181856.1|181726.1|8
1732177790000|2024-11-21 08:29:50|181857.1|181727.1|181857.6|181727.6|181857.6|181727.6|181856.9|181726.9|9
1732177800000|2024-11-21 08:30:00|181856.6|181726.6|181856.4|181726.4|181856.6|181726.6|181855.8|181725.8|6
1732177810000|2024-11-21 08:30:10|181855.6|181725.6|181852.1|181722.1|181856.4|181726.4|181851.4|181721.4|10
1732177820000|2024-11-21 08:30:20|181852.6|181722.6|181830|181700|181852.6|181722.6|181828.9|181698.9|11
1732177830000|2024-11-21 08:30:30|181828|181698|181826.7|181696.7|181828|181698|181823.7|181693.7|7
1732177840000|2024-11-21 08:30:40|181825.4|181695.4|181820.5|181690.5|181826.7|181696.7|181809.6|181679.6|9
1732177850000|2024-11-21 08:30:50|181820.2|181690.2|181817.2|181687.2|181820.2|181690.2|181817.2|181687.2|4
1732177860000|2024-11-21 08:31:00|181814.4|181684.4|181807.2|181677.2|181814.4|181684.4|181807.2|181677.2|10
1732177870000|2024-11-21 08:31:10|181807|181677|181809.9|181679.9|181810.4|181680.4|181807|181677|6
1732177880000|2024-11-21 08:31:20|181810.4|181680.4|181810.6|181680.6|181810.6|181680.6|181809.9|181679.9|6
1732177890000|2024-11-21 08:31:30|181810.4|181680.4|181810.9|181680.9|181811.6|181681.6|181809.1|181679.1|9
1732177900000|2024-11-21 08:31:40|181811.6|181681.6|181810.4|181680.4|181811.6|181681.6|181810.4|181680.4|3
1732177910000|2024-11-21 08:31:50|181810.6|181680.6|181824.5|181694.5|181824.5|181694.5|181810.4|181680.4|9
1732177920000|2024-11-21 08:32:00|181825.2|181695.2|181833.6|181703.6|181833.6|181703.6|181825.2|181695.2|8
1732177930000|2024-11-21 08:32:10|181833.3|181703.3|181831.6|181701.6|181833.3|181703.3|181831.6|181701.6|5
1732177940000|2024-11-21 08:32:20|181831.3|181701.3|181806.5|181676.5|181837.9|181707.9|181801.1|181671.1|9
1732177950000|2024-11-21 08:32:30|181802.5|181672.5|181776.4|181646.4|181802.5|181672.5|181775.7|181645.7|9
1732177960000|2024-11-21 08:32:40|181775.7|181645.7|181781.5|181651.5|181781.5|181651.5|181768.4|181638.4|10
1732177970000|2024-11-21 08:32:50|181779.3|181649.3|181780.8|181650.8|181781.8|181651.8|181779.3|181649.3|7
1732177980000|2024-11-21 08:33:00|181781.8|181651.8|181804.2|181674.2|181804.2|181674.2|181781.8|181651.8|9
1732177990000|2024-11-21 08:33:10|181806.5|181676.5|181807.5|181677.5|181807.5|181677.5|181806.5|181676.5|6
1732178000000|2024-11-21 08:33:20|181807.3|181677.3|181807.3|181677.3|181807.3|181677.3|181807.3|181677.3|1
1732178010000|2024-11-21 08:33:30|181807|181677|181810.4|181680.4|181811.1|181681.1|181807|181677|6
1732178020000|2024-11-21 08:33:40|181810.1|181680.1|181806.5|181676.5|181810.1|181680.1|181805.7|181675.7|5
1732178030000|2024-11-21 08:33:50|181806.2|181676.2|181791.5|181661.5|181806.2|181676.2|181791.5|181661.5|9
1732178040000|2024-11-21 08:34:00|181791.1|181661.1|181770.8|181640.8|181791.1|181661.1|181770.8|181640.8|12
1732178050000|2024-11-21 08:34:10|181742.5|181612.5|181750|181620|181750|181620|181735.6|181605.6|14
1732178060000|2024-11-21 08:34:20|181751|181621|181777.8|181647.8|181777.8|181647.8|181751|181621|12
1732178070000|2024-11-21 08:34:30|181777.3|181647.3|181777.3|181647.3|181777.3|181647.3|181777|181647|5
1732178080000|2024-11-21 08:34:40|181774.8|181644.8|181756.6|181626.6|181774.8|181644.8|181756.3|181626.3|11
1732178090000|2024-11-21 08:34:50|181756.3|181626.3|181756.4|181626.4|181763.2|181633.2|181756.1|181626.1|9
1732178100000|2024-11-21 08:35:00|181757.4|181627.4|181757.8|181627.8|181762|181632|181756.3|181626.3|9
1732178110000|2024-11-21 08:35:10|181756.5|181626.5|181757.2|181627.2|181761.4|181631.4|181756.5|181626.5|11
1732178120000|2024-11-21 08:35:20|181756.7|181626.7|181752.4|181622.4|181756.7|181626.7|181752.4|181622.4|3
1732178130000|2024-11-21 08:35:30|181753.9|181623.9|181752.4|181622.4|181753.9|181623.9|181752.4|181622.4|3
1732178140000|2024-11-21 08:35:40|181752.6|181622.6|181751.4|181621.4|181752.6|181622.6|181749.7|181619.7|5
1732178150000|2024-11-21 08:35:50|181752.4|181622.4|181760.2|181630.2|181760.2|181630.2|181749.6|181619.6|7
1732178160000|2024-11-21 08:36:00|181755.9|181625.9|181759.5|181629.5|181765.8|181635.8|181754.1|181624.1|13
1732178170000|2024-11-21 08:36:10|181759.8|181629.8|181773.4|181643.4|181774.4|181644.4|181759.8|181629.8|10
1732178180000|2024-11-21 08:36:20|181774.1|181644.1|181775.1|181645.1|181777.1|181647.1|181774.1|181644.1|3
1732178190000|2024-11-21 08:36:30|181776.6|181646.6|181789.1|181659.1|181789.1|181659.1|181776.6|181646.6|5
1732178200000|2024-11-21 08:36:40|181790.8|181660.8|181790.8|181660.8|181791.4|181661.4|181790.8|181660.8|4
1732178210000|2024-11-21 08:36:50|181792.5|181662.5|181795.5|181665.5|181795.9|181665.9|181792.5|181662.5|4
1732178220000|2024-11-21 08:37:00|181796.5|181666.5|181796.2|181666.2|181796.5|181666.5|181796.2|181666.2|2
1732178230000|2024-11-21 08:37:10|181795.5|181665.5|181793.5|181663.5|181795.9|181665.9|181793.5|181663.5|3
1732178240000|2024-11-21 08:37:20|181790.7|181660.7|181780.3|181650.3|181790.7|181660.7|181780.3|181650.3|8
1732178250000|2024-11-21 08:37:30|181780.8|181650.8|181770.2|181640.2|181780.8|181650.8|181769.9|181639.9|10
1732178260000|2024-11-21 08:37:40|181770.9|181640.9|181770.2|181640.2|181770.9|181640.9|181770.2|181640.2|4
1732178270000|2024-11-21 08:37:50|181770.6|181640.6|181777.5|181647.5|181777.5|181647.5|181766.7|181636.7|5
1732178280000|2024-11-21 08:38:00|181779|181649|181779|181649|181779|181649|181779|181649|1
1732178290000|2024-11-21 08:38:10|181780.8|181650.8|181780.8|181650.8|181780.8|181650.8|181780.8|181650.8|1
1732178300000|2024-11-21 08:38:20|181782.4|181652.4|181812.5|181682.5|181817.9|181687.9|181782.4|181652.4|5
1732178310000|2024-11-21 08:38:30|181812.2|181682.2|181807.8|181677.8|181812.2|181682.2|181807.8|181677.8|7
1732178320000|2024-11-21 08:38:40|181796.8|181666.8|181788|181658|181796.8|181666.8|181783|181653|8
1732178330000|2024-11-21 08:38:50|181789.7|181659.7|181789.7|181659.7|181789.7|181659.7|181789.7|181659.7|1
1732178340000|2024-11-21 08:39:00|181784.2|181654.2|181776.2|181646.2|181784.2|181654.2|181776.2|181646.2|6
1732178350000|2024-11-21 08:39:10|181774.8|181644.8|181760.6|181630.6|181774.8|181644.8|181760.6|181630.6|10
1732178360000|2024-11-21 08:39:20|181760.4|181630.4|181734.9|181604.9|181761.4|181631.4|181733.4|181603.4|9
1732178370000|2024-11-21 08:39:30|181735.9|181605.9|181746|181616|181746|181616|181735.9|181605.9|11
1732178380000|2024-11-21 08:39:40|181747.2|181617.2|181747.6|181617.6|181748.2|181618.2|181747.2|181617.2|6
1732178390000|2024-11-21 08:39:50|181748.2|181618.2|181748.2|181618.2|181748.4|181618.4|181747.9|181617.9|4
1732178400000|2024-11-21 08:40:00|181745.6|181615.6|181745.9|181615.9|181748.1|181618.1|181741.1|181611.1|13
1732178410000|2024-11-21 08:40:10|181745.4|181615.4|181728.1|181598.1|181746.9|181616.9|181728.1|181598.1|7
1732178420000|2024-11-21 08:40:20|181728.8|181598.8|181737.5|181607.5|181739.5|181609.5|181728.6|181598.6|6
1732178430000|2024-11-21 08:40:30|181737.7|181607.7|181741|181611|181741|181611|181737.7|181607.7|3
1732178440000|2024-11-21 08:40:40|181738.9|181608.9|181738.9|181608.9|181738.9|181608.9|181738.9|181608.9|1
1732178450000|2024-11-21 08:40:50|181737.2|181607.2|181738.8|181608.8|181738.8|181608.8|181723|181593|10
1732178460000|2024-11-21 08:41:00|181738.5|181608.5|181715.4|181585.4|181738.5|181608.5|181715.4|181585.4|5
1732178500000|2024-11-21 08:41:40|181713.7|181583.7|181702.9|181572.9|181713.7|181583.7|181702.9|181572.9|3
1732178510000|2024-11-21 08:41:50|181701.2|181571.2|181701.2|181571.2|181701.2|181571.2|181701.2|181571.2|1
1732178530000|2024-11-21 08:42:10|181699.5|181569.5|181699.5|181569.5|181699.5|181569.5|181699.5|181569.5|1
1732178540000|2024-11-21 08:42:20|181698.8|181568.8|181621.5|181491.5|181698.8|181568.8|181620.8|181490.8|8
1732178550000|2024-11-21 08:42:30|181621.2|181491.2|181617.1|181487.1|181621.2|181491.2|181616.9|181486.9|8
1732178560000|2024-11-21 08:42:40|181616.7|181486.7|181616.9|181486.9|181617.6|181487.6|181614.6|181484.6|9
1732178570000|2024-11-21 08:42:50|181616.6|181486.6|181619.9|181489.9|181619.9|181489.9|181616.3|181486.3|6
1732178580000|2024-11-21 08:43:00|181618.6|181488.6|181620.6|181490.6|181620.6|181490.6|181617.9|181487.9|6
1732178590000|2024-11-21 08:43:10|181621.6|181491.6|181638|181508|181638|181508|181621.6|181491.6|7
1732178600000|2024-11-21 08:43:20|181639.6|181509.6|181615.7|181485.7|181642.9|181512.9|181612.4|181482.4|6
1732178610000|2024-11-21 08:43:30|181614|181484|181613.8|181483.8|181614|181484|181613.5|181483.5|4
1732178620000|2024-11-21 08:43:40|181611.8|181481.8|181612.9|181482.9|181613.2|181483.2|181611.8|181481.8|4
1732178630000|2024-11-21 08:43:50|181613.9|181483.9|181613.2|181483.2|181613.9|181483.9|181613.2|181483.2|3
1732178640000|2024-11-21 08:44:00|181612.5|181482.5|181613.9|181483.9|181613.9|181483.9|181611.9|181481.9|7
1732178650000|2024-11-21 08:44:10|181613.8|181483.8|181612.8|181482.8|181613.8|181483.8|181612.8|181482.8|2
1732178660000|2024-11-21 08:44:20|181612.5|181482.5|181613.8|181483.8|181613.8|181483.8|181612.5|181482.5|5
1732178700000|2024-11-21 08:45:00|181613.5|181483.5|181612.2|181482.2|181613.5|181483.5|181611.5|181481.5|6
1732178710000|2024-11-21 08:45:10|181610.1|181480.1|181602.8|181472.8|181610.1|181480.1|181602.8|181472.8|7
1732178720000|2024-11-21 08:45:20|181603.1|181473.1|181602.8|181472.8|181603.1|181473.1|181602.8|181472.8|2
1732178730000|2024-11-21 08:45:30|181602.5|181472.5|181602.1|181472.1|181602.5|181472.5|181602.1|181472.1|2
1732178740000|2024-11-21 08:45:40|181601.5|181471.5|181601.8|181471.8|181602.1|181472.1|181601.1|181471.1|5
1732178750000|2024-11-21 08:45:50|181602.1|181472.1|181601.1|181471.1|181602.1|181472.1|181601.1|181471.1|2
1732178760000|2024-11-21 08:46:00|181601.5|181471.5|181599.9|181469.9|181601.5|181471.5|181599.2|181469.2|5
1732178770000|2024-11-21 08:46:10|181600.5|181470.5|181600.2|181470.2|181600.5|181470.5|181600.2|181470.2|2
1732178780000|2024-11-21 08:46:20|181599.9|181469.9|181600.2|181470.2|181600.2|181470.2|181599.9|181469.9|2
1732178790000|2024-11-21 08:46:30|181596.4|181466.4|181567.5|181477.5|181596.4|181482.4|181535.3|181405.3|7
1732178800000|2024-11-21 08:46:40|181566|181476|181569.7|181479.7|181569.7|181479.7|181566|181476|3
1732178830000|2024-11-21 08:47:10|181565.7|181475.7|181533.3|181403.3|181565.7|181475.7|181520.6|181399.9|9
1732178840000|2024-11-21 08:47:20|181532.6|181402.6|181533.3|181403.3|181533.3|181403.3|181532.6|181402.6|4
1732178850000|2024-11-21 08:47:30|181533.6|181403.6|181538.7|181408.7|181538.7|181408.7|181533.3|181403.3|3
1732178880000|2024-11-21 08:48:00|181540.7|181410.7|181540.7|181410.7|181540.7|181410.7|181540.7|181410.7|1
1732178890000|2024-11-21 08:48:10|181541|181411|181540.7|181410.7|181541|181411|181540.7|181410.7|2
1732178900000|2024-11-21 08:48:20|181539|181409|181535|181405|181539|181409|181534.7|181404.7|3
1732178910000|2024-11-21 08:48:30|181534.7|181404.7|181529.3|181399.3|181534.7|181404.7|181529.3|181399.3|8
1732178920000|2024-11-21 08:48:40|181523.5|181393.5|181453.2|181323.2|181523.5|181393.5|181453.2|181323.2|9
1732178930000|2024-11-21 08:48:50|181453.5|181323.5|181453.2|181323.2|181453.5|181323.5|181453.2|181323.2|2
1732178940000|2024-11-21 08:49:00|181456.1|181326.1|181460.4|181330.4|181460.4|181330.4|181456.1|181326.1|6
1732178950000|2024-11-21 08:49:10|181460.1|181330.1|181464.8|181334.8|181464.8|181334.8|181460.1|181330.1|3
1732178960000|2024-11-21 08:49:20|181465.4|181335.4|181472.7|181342.7|181473.1|181343.1|181465.4|181335.4|9
1732178970000|2024-11-21 08:49:30|181471.4|181341.4|181459.1|181329.1|181471.4|181341.4|181459.1|181329.1|10
1732178980000|2024-11-21 08:49:40|181457.4|181327.4|181458.4|181328.4|181458.4|181328.4|181456.4|181326.4|5
1732178990000|2024-11-21 08:49:50|181457.1|181327.1|181448.8|181318.8|181457.1|181327.1|181448.8|181318.8|11
1732179000000|2024-11-21 08:50:00|181447.3|181317.3|181446.5|181316.5|181447.5|181317.5|181445.5|181315.5|6
1732179010000|2024-11-21 08:50:10|181447|181317|181442|181312|181453.6|181323.6|181441.7|181311.7|10
1732179020000|2024-11-21 08:50:20|181444.4|181314.4|181454.5|181324.5|181455.4|181325.4|181444.4|181314.4|10
1732179030000|2024-11-21 08:50:30|181454.2|181324.2|181459.8|181329.8|181460.1|181330.1|181454.2|181324.2|8
1732179040000|2024-11-21 08:50:40|181461.8|181331.8|181472.9|181342.9|181476.3|181346.3|181461.8|181331.8|8
1732179050000|2024-11-21 08:50:50|181472.6|181342.6|181466|181336|181472.6|181342.6|181466|181336|8
1732179060000|2024-11-21 08:51:00|181460|181330|181454.3|181324.3|181460|181330|181453.9|181323.9|9
1732179070000|2024-11-21 08:51:10|181452.8|181322.8|181431.9|181301.9|181452.8|181322.8|181431.9|181301.9|8
1732179080000|2024-11-21 08:51:20|181432.9|181302.9|181482.5|181352.5|181482.9|181352.9|181432.1|181302.1|11
1732179090000|2024-11-21 08:51:30|181482.8|181352.8|181486.1|181356.1|181486.1|181356.1|181482.8|181352.8|5
1732179100000|2024-11-21 08:51:40|181486|181356|181486.7|181356.7|181486.7|181356.7|181485.7|181355.7|4
1732179110000|2024-11-21 08:51:50|181486.4|181356.4|181550.9|181420.9|181553.6|181423.6|181486.4|181356.4|7
1732179120000|2024-11-21 08:52:00|181551.1|181421.1|181560.1|181430.1|181560.1|181430.1|181551.1|181421.1|12
1732179130000|2024-11-21 08:52:10|181561.8|181431.8|181583|181453|181589.3|181459.3|181561.8|181431.8|11
1732179140000|2024-11-21 08:52:20|181581.7|181451.7|181581.7|181451.7|181582.1|181452.1|181581.7|181451.7|3
1732179150000|2024-11-21 08:52:30|181582.4|181452.4|181581.7|181451.7|181582.4|181452.4|181581|181451|3
1732179160000|2024-11-21 08:52:40|181580.1|181450.1|181572.7|181442.7|181581|181451|181572.7|181442.7|9
1732179170000|2024-11-21 08:52:50|181573.7|181443.7|181574.7|181444.7|181575.3|181445.3|181573|181443|6
1732179180000|2024-11-21 08:53:00|181573.3|181443.3|181562.8|181432.8|181573.3|181443.3|181557.8|181427.8|9
1732179190000|2024-11-21 08:53:10|181563.5|181433.5|181563.5|181433.5|181564.5|181434.5|181562.8|181432.8|4
1732179200000|2024-11-21 08:53:20|181564.1|181434.1|181551.4|181421.4|181564.1|181434.1|181548.3|181418.3|13
1732179210000|2024-11-21 08:53:30|181551.6|181421.6|181548.1|181418.1|181554.4|181424.4|181545.1|181415.1|10
1732179220000|2024-11-21 08:53:40|181548.6|181418.6|181548.3|181418.3|181548.6|181418.6|181548.3|181418.3|2
1732179230000|2024-11-21 08:53:50|181548.1|181418.1|181492.9|181362.9|181548.1|181418.1|181492.9|181362.9|9
1732179240000|2024-11-21 08:54:00|181493.6|181363.6|181493|181363|181494.6|181364.6|181493|181363|7
1732179250000|2024-11-21 08:54:10|181491.4|181361.4|181484.8|181354.8|181491.4|181361.4|181482.8|181352.8|11
1732179260000|2024-11-21 08:54:20|181484.1|181354.1|181488.1|181358.1|181488.1|181358.1|181484.1|181354.1|5
1732179270000|2024-11-21 08:54:30|181487.8|181357.8|181488.1|181358.1|181488.1|181358.1|181487.8|181357.8|2
1732179280000|2024-11-21 08:54:40|181487.4|181357.4|181504.2|181374.2|181504.2|181374.2|181486.8|181356.8|13
1732179290000|2024-11-21 08:54:50|181503.6|181373.6|181505|181375|181506.6|181376.6|181503.6|181373.6|10
1732179300000|2024-11-21 08:55:00|181504.6|181374.6|181471.6|181341.6|181504.6|181374.6|181466.3|181336.3|18
1732179310000|2024-11-21 08:55:10|181471|181341|181470.3|181340.3|181471.9|181341.9|181470.3|181340.3|5
1732179320000|2024-11-21 08:55:20|181468.8|181338.8|181447|181317|181469.7|181339.7|181444.9|181314.9|12
1732179330000|2024-11-21 08:55:30|181447.7|181317.7|181443.7|181313.7|181447.7|181317.7|181439.5|181309.5|10
1732179340000|2024-11-21 08:55:40|181437.5|181307.5|181357.6|181227.6|181443.7|181313.7|181356.5|181226.5|16
1732179350000|2024-11-21 08:55:50|181357.9|181227.9|181352.4|181222.4|181357.9|181227.9|181350.9|181220.9|13
1732179360000|2024-11-21 08:56:00|181351.1|181221.1|181356|181226|181356|181226|181350.7|181220.7|10
1732179370000|2024-11-21 08:56:10|181356.7|181226.7|181363.3|181233.3|181364.4|181234.4|181356.7|181226.7|7
1732179380000|2024-11-21 08:56:20|181363.7|181233.7|181364.3|181234.3|181364.3|181234.3|181363.3|181233.3|5
1732179390000|2024-11-21 08:56:30|181366|181236|181399|181269|181399|181269|181366|181236|7
1732179400000|2024-11-21 08:56:40|181400.4|181270.4|181361.1|181231.1|181400.4|181270.4|181361.1|181231.1|7
1732179410000|2024-11-21 08:56:50|181360.7|181230.7|181351.8|181221.8|181360.7|181230.7|181351.8|181221.8|5
1732179420000|2024-11-21 08:57:00|181353.6|181223.6|181356.6|181226.6|181360.4|181230.4|181351.9|181221.9|11
1732179430000|2024-11-21 08:57:10|181352.3|181222.3|181363.1|181233.1|181363.4|181233.4|181352.3|181222.3|6
1732179440000|2024-11-21 08:57:20|181363.4|181233.4|181364.1|181234.1|181364.1|181234.1|181363.4|181233.4|3
1732179450000|2024-11-21 08:57:30|181355.8|181225.8|181354.1|181224.1|181364.1|181234.1|181354.1|181224.1|4
1732179500000|2024-11-21 08:58:20|181356|181226|181356|181226|181356|181226|181356|181226|1
1732179510000|2024-11-21 08:58:30|181346.2|181256.2|181336.3|181246.3|181346.2|181256.2|181336.3|181246.3|5
1732179520000|2024-11-21 08:58:40|181337.9|181247.9|181413|181323|181480.1|181350.1|181337.9|181247.9|16
1732179530000|2024-11-21 08:58:50|181455.9|181325.9|181461.5|181331.5|181461.5|181331.5|181455.9|181325.9|8
1732179540000|2024-11-21 08:59:00|181461.9|181331.9|181479.8|181349.8|181479.8|181349.8|181461.9|181331.9|10
1732179550000|2024-11-21 08:59:10|181478.9|181348.9|181476.1|181346.1|181478.9|181348.9|181474.8|181344.8|7
1732179560000|2024-11-21 08:59:20|181473.1|181343.1|181471.5|181341.5|181473.3|181343.3|181470.5|181340.5|8
1732179570000|2024-11-21 08:59:30|181472|181342|181472.8|181342.8|181473.6|181343.6|181471|181341|8
1732179580000|2024-11-21 08:59:40|181476.2|181346.2|181477.3|181347.3|181481.1|181351.1|181473.4|181343.4|10
1732179590000|2024-11-21 08:59:50|181479.1|181349.1|181474.5|181344.5|181479.1|181349.1|181474|181344|7
1732179600000|2024-11-21 09:00:00|181475|181345|181493.1|181363.1|181495.3|181365.3|181475|181345|11
1732179610000|2024-11-21 09:00:10|181495.2|181365.2|181495.4|181365.4|181495.7|181365.7|181493.1|181363.1|4
1732179620000|2024-11-21 09:00:20|181494.1|181364.1|181492.6|181362.6|181495.4|181365.4|181489.1|181359.1|7
1732179630000|2024-11-21 09:00:30|181491.5|181361.5|181491.6|181361.6|181493.1|181363.1|181490.5|181360.5|8
1732179640000|2024-11-21 09:00:40|181492.6|181362.6|181491.5|181361.5|181492.6|181362.6|181490.8|181360.8|9
1732179650000|2024-11-21 09:00:50|181492.8|181362.8|181495.1|181365.1|181495.1|181365.1|181492.2|181362.2|10
1732179660000|2024-11-21 09:01:00|181493.1|181363.1|181491.8|181361.8|181494.1|181364.1|181490.2|181360.2|11
1732179670000|2024-11-21 09:01:10|181495.4|181365.4|181524.3|181394.3|181528.7|181398.7|181493.4|181363.4|9
1732179680000|2024-11-21 09:01:20|181516.2|181386.2|181510.4|181380.4|181516.2|181386.2|181508.7|181378.7|7
1732179690000|2024-11-21 09:01:30|181511.4|181381.4|181524|181394|181524|181394|181510.1|181380.1|10
1732179700000|2024-11-21 09:01:40|181524.7|181394.7|181523.7|181393.7|181524.7|181394.7|181520.7|181390.7|8
1732179710000|2024-11-21 09:01:50|181522.7|181392.7|181519.1|181389.1|181524|181394|181518|181388|7
1732179720000|2024-11-21 09:02:00|181517|181387|181497.7|181367.7|181524.8|181394.8|181493.8|181363.8|17
1732179730000|2024-11-21 09:02:10|181499.4|181369.4|181498.1|181368.1|181501.4|181371.4|181497.1|181367.1|7
1732179740000|2024-11-21 09:02:20|181498.7|181368.7|181505.7|181375.7|181507.1|181377.1|181498.7|181368.7|7
1732179750000|2024-11-21 09:02:30|181513.7|181383.7|181506.2|181376.2|181518|181388|181504.9|181374.9|9
1732179760000|2024-11-21 09:02:40|181508.2|181378.2|181523|181393|181523|181393|181506.6|181376.6|10
1732179770000|2024-11-21 09:02:50|181519.6|181389.6|181520.3|181390.3|181521.6|181391.6|181519.6|181389.6|6
1732179780000|2024-11-21 09:03:00|181522|181392|181513.7|181383.7|181526|181396|181513.7|181383.7|10
1732179790000|2024-11-21 09:03:10|181521|181391|181530|181400|181530.4|181400.4|181521|181391|10
1732179800000|2024-11-21 09:03:20|181531.4|181401.4|181536.2|181406.2|181536.4|181406.4|181531.4|181401.4|9
1732179810000|2024-11-21 09:03:30|181533.6|181403.6|181532.1|181402.1|181537.1|181407.1|181531.6|181401.6|6
1732179820000|2024-11-21 09:03:40|181532.9|181402.9|181534.1|181404.1|181534.1|181404.1|181531.3|181401.3|7
1732179830000|2024-11-21 09:03:50|181532.8|181402.8|181533.6|181403.6|181534.3|181404.3|181532.8|181402.8|5
1732179840000|2024-11-21 09:04:00|181533.3|181403.3|181524.5|181394.5|181535.3|181405.3|181524.5|181394.5|14
1732179850000|2024-11-21 09:04:10|181524.7|181394.7|181508|181378|181524.7|181394.7|181504.3|181374.3|12
1732179860000|2024-11-21 09:04:20|181509.8|181379.8|181507.1|181377.1|181513.4|181383.4|181506.4|181376.4|10
1732179870000|2024-11-21 09:04:30|181506.8|181376.8|181504.7|181374.7|181508.8|181378.8|181504|181374|6
1732179880000|2024-11-21 09:04:40|181505.4|181375.4|181497.3|181367.3|181505.4|181375.4|181497.3|181367.3|8
1732179890000|2024-11-21 09:04:50|181497.6|181367.6|181498|181368|181499|181369|181497.6|181367.6|5
1732179900000|2024-11-21 09:05:00|181497.6|181367.6|181503.3|181373.3|181503.3|181373.3|181494.1|181364.1|12
1732179910000|2024-11-21 09:05:10|181503.6|181373.6|181509.2|181379.2|181515.5|181385.5|181503.6|181373.6|15
1732179920000|2024-11-21 09:05:20|181506.5|181376.5|181500.2|181370.2|181506.5|181376.5|181499.8|181369.8|7
1732179930000|2024-11-21 09:05:30|181502.8|181372.8|181502.8|181372.8|181503.5|181373.5|181502.2|181372.2|4
1732179940000|2024-11-21 09:05:40|181503.5|181373.5|181515.8|181385.8|181516.1|181386.1|181503.5|181373.5|10
1732179950000|2024-11-21 09:05:50|181516.8|181386.8|181515.8|181385.8|181516.8|181386.8|181507.4|181377.4|14
1732179960000|2024-11-21 09:06:00|181516.1|181386.1|181504.8|181374.8|181516.1|181386.1|181504.8|181374.8|9
1732179970000|2024-11-21 09:06:10|181504.5|181374.5|181497.9|181367.9|181504.8|181374.8|181497.3|181367.3|10
1732179980000|2024-11-21 09:06:20|181499.2|181369.2|181505.5|181375.5|181505.5|181375.5|181499.2|181369.2|6
1732179990000|2024-11-21 09:06:30|181507.8|181377.8|181515.7|181385.7|181516.4|181386.4|181507.8|181377.8|9
1732180000000|2024-11-21 09:06:40|181515.4|181385.4|181515.4|181385.4|181516.4|181386.4|181515.4|181385.4|4
1732180010000|2024-11-21 09:06:50|181511.1|181381.1|181497.5|181367.5|181511.1|181381.1|181497.5|181367.5|10
1732180020000|2024-11-21 09:07:00|181495.6|181365.6|181474|181344|181495.6|181365.6|181467.6|181337.6|4
1732180030000|2024-11-21 09:07:10|181475.7|181345.7|181496.4|181366.4|181496.4|181366.4|181475.7|181345.7|6
1732180040000|2024-11-21 09:07:20|181491.4|181361.4|181495.1|181365.1|181496.1|181366.1|181491.4|181361.4|9
1732180050000|2024-11-21 09:07:30|181495.8|181365.8|181497.3|181367.3|181497.3|181367.3|181494.5|181364.5|8
1732180060000|2024-11-21 09:07:40|181498.2|181368.2|181497.9|181367.9|181498.2|181368.2|181497.3|181367.3|5
1732180070000|2024-11-21 09:07:50|181498.9|181368.9|181500|181370|181509.8|181379.8|181498.2|181368.2|6
1732180080000|2024-11-21 09:08:00|181499.7|181369.7|181511.1|181381.1|181511.1|181381.1|181499.7|181369.7|6
1732180090000|2024-11-21 09:08:10|181511.5|181381.5|181517.4|181387.4|181517.4|181387.4|181511.5|181381.5|5
1732180100000|2024-11-21 09:08:20|181519.7|181389.7|181523.8|181393.8|181525.2|181395.2|181519.7|181389.7|7
1732180110000|2024-11-21 09:08:30|181523.5|181393.5|181535.7|181405.7|181535.7|181405.7|181523.5|181393.5|8
1732180120000|2024-11-21 09:08:40|181536|181406|181542.5|181412.5|181542.5|181412.5|181536|181406|8
1732180130000|2024-11-21 09:08:50|181541.4|181411.4|181538.7|181408.7|181541.4|181411.4|181538.7|181408.7|5
1732180140000|2024-11-21 09:09:00|181539.2|181409.2|181543.1|181413.1|181543.8|181413.8|181539.2|181409.2|6
1732180150000|2024-11-21 09:09:10|181543.6|181413.6|181544.2|181414.2|181544.2|181414.2|181543.6|181413.6|4
1732180160000|2024-11-21 09:09:20|181543.9|181413.9|181540.7|181410.7|181543.9|181413.9|181539.5|181409.5|6
1732180170000|2024-11-21 09:09:30|181537.3|181407.3|181539|181409|181539.3|181409.3|181537.3|181407.3|4
1732180180000|2024-11-21 09:09:40|181538.8|181408.8|181585.4|181455.4|181619.5|181457.4|181537.3|181407.3|12
1732180190000|2024-11-21 09:09:50|181586.6|181456.6|181584.9|181454.9|181586.6|181456.6|181584.9|181454.9|5
1732180200000|2024-11-21 09:10:00|181585|181455|181581.5|181451.5|181585.5|181455.5|181580.7|181450.7|5
1732180210000|2024-11-21 09:10:10|181581.7|181451.7|181557|181427|181581.8|181451.8|181557|181427|11
1732180220000|2024-11-21 09:10:20|181550.4|181420.4|181532|181402|181550.4|181420.4|181530.5|181400.5|17
1732180230000|2024-11-21 09:10:30|181534.5|181404.5|181532.2|181402.2|181534.8|181404.8|181532.2|181402.2|7
1732180240000|2024-11-21 09:10:40|181532.5|181402.5|181532.8|181402.8|181532.8|181402.8|181532.5|181402.5|2
1732180250000|2024-11-21 09:10:50|181533.8|181403.8|181540.8|181410.8|181541.6|181411.6|181533.8|181403.8|6
1732180260000|2024-11-21 09:11:00|181542.5|181412.5|181546.4|181416.4|181546.9|181416.9|181542.5|181412.5|10
1732180270000|2024-11-21 09:11:10|181543.4|181413.4|181544.3|181414.3|181545|181415|181536.8|181406.8|12
1732180280000|2024-11-21 09:11:20|181538.7|181408.7|181557.2|181427.2|181557.2|181427.2|181535.2|181405.2|12
1732180290000|2024-11-21 09:11:30|181557.6|181427.6|181560.5|181430.5|181563.5|181433.5|181554.6|181424.6|11
1732180300000|2024-11-21 09:11:40|181560.3|181430.3|181553.1|181423.1|181560.3|181430.3|181553.1|181423.1|10
1732180310000|2024-11-21 09:11:50|181550.8|181420.8|181555.2|181425.2|181555.2|181425.2|181550.6|181420.6|8
1732180320000|2024-11-21 09:12:00|181553.9|181423.9|181543.4|181413.4|181557.5|181427.5|181541.9|181411.9|16
1732180330000|2024-11-21 09:12:10|181545.2|181415.2|181539.2|181409.2|181545.9|181415.9|181539.2|181409.2|9
1732180340000|2024-11-21 09:12:20|181541|181411|181546.7|181416.7|181548.9|181418.9|181539.2|181409.2|10
1732180350000|2024-11-21 09:12:30|181547.4|181417.4|181541.5|181411.5|181547.4|181417.4|181541.5|181411.5|11
1732180360000|2024-11-21 09:12:40|181541.3|181411.3|181540.4|181410.4|181542|181412|181540.4|181410.4|6
1732180370000|2024-11-21 09:12:50|181542.5|181412.5|181517|181387|181542.5|181412.5|181517|181387|12
1732180380000|2024-11-21 09:13:00|181531.6|181401.6|181528.6|181398.6|181531.8|181401.8|181515.4|181385.4|13
1732180390000|2024-11-21 09:13:10|181532.3|181402.3|181545.4|181415.4|181545.4|181415.4|181529.7|181399.7|10
1732180400000|2024-11-21 09:13:20|181545|181415|181542.3|181412.3|181545|181415|181535.6|181405.6|12
1732180410000|2024-11-21 09:13:30|181544|181414|181553.9|181423.9|181553.9|181423.9|181544|181414|7
1732180420000|2024-11-21 09:13:40|181554.5|181424.5|181557.2|181427.2|181557.2|181427.2|181554.5|181424.5|4
1732180430000|2024-11-21 09:13:50|181556.9|181426.9|181559.3|181429.3|181562|181432|181556.9|181426.9|8
1732180440000|2024-11-21 09:14:00|181593.5|181463.5|181582.8|181452.8|181595.2|181465.2|181582.8|181452.8|4
1732180460000|2024-11-21 09:14:20|181581.4|181451.4|181578|181448|181581.4|181451.4|181578|181448|3
1732180470000|2024-11-21 09:14:30|181575.9|181445.9|181528.5|181398.5|181575.9|181445.9|181518.3|181398.5|7
1732180480000|2024-11-21 09:14:40|181527.9|181397.9|181524.9|181394.9|181529.2|181399.2|181524.9|181394.9|5
1732180490000|2024-11-21 09:14:50|181523.4|181393.4|181524.4|181394.4|181524.6|181394.6|181523.4|181393.4|6
1732180500000|2024-11-21 09:15:00|181525.4|181395.4|181538.7|181408.7|181538.7|181408.7|181525.4|181395.4|11
1732180510000|2024-11-21 09:15:10|181534.2|181404.2|181525.2|181395.2|181534.2|181404.2|181525|181395|5
1732180520000|2024-11-21 09:15:20|181525.5|181395.5|181524|181394|181525.5|181395.5|181521.3|181391.3|9
1732180530000|2024-11-21 09:15:30|181523.6|181393.6|181501.7|181371.7|181524.3|181394.3|181498.6|181368.6|9
1732180540000|2024-11-21 09:15:40|181502.3|181372.3|181498.8|181368.8|181502.3|181372.3|181498.5|181368.5|9
1732180550000|2024-11-21 09:15:50|181499.2|181369.2|181408.8|181278.8|181499.2|181369.2|181402.6|181278.5|14
1732180560000|2024-11-21 09:16:00|181415.1|181285.1|181417.2|181287.2|181418.9|181288.9|181415.1|181285.1|6
1732180570000|2024-11-21 09:16:10|181418.9|181288.9|181424.3|181294.3|181424.3|181294.3|181418.9|181288.9|7
1732180580000|2024-11-21 09:16:20|181428.2|181298.2|181428.5|181298.5|181428.8|181298.8|181427.2|181297.2|6
1732180590000|2024-11-21 09:16:30|181428.2|181298.2|181427.8|181297.8|181428.5|181298.5|181427.2|181297.2|6
1732180600000|2024-11-21 09:16:40|181427.5|181297.5|181430.3|181300.3|181431.7|181301.7|181425.9|181295.9|8
1732180620000|2024-11-21 09:17:00|181428.3|181298.3|181389.2|181259.2|181428.3|181298.3|181389.2|181259.2|7
1732180630000|2024-11-21 09:17:10|181390.2|181260.2|181396.2|181266.2|181396.2|181266.2|181390.2|181260.2|4
1732180640000|2024-11-21 09:17:20|181395.9|181265.9|181389.1|181259.1|181397.3|181267.3|181389.1|181259.1|11
1732180650000|2024-11-21 09:17:30|181390.7|181260.7|181396.9|181266.9|181396.9|181266.9|181390.7|181260.7|6
1732180660000|2024-11-21 09:17:40|181395.6|181265.6|181398.6|181268.6|181400.9|181270.9|181395.6|181265.6|9
1732180670000|2024-11-21 09:17:50|181398.3|181268.3|181405.3|181275.3|181405.3|181275.3|181397.9|181267.9|6
1732180680000|2024-11-21 09:18:00|181403.8|181273.8|181416.5|181286.5|181416.5|181286.5|181401.5|181271.5|8
1732180690000|2024-11-21 09:18:10|181415.8|181285.8|181415.8|181285.8|181415.8|181285.8|181415.8|181285.8|1
1732180710000|2024-11-21 09:18:30|181416.5|181286.5|181421.5|181291.5|181421.5|181291.5|181415.8|181285.8|6
1732180720000|2024-11-21 09:18:40|181421.8|181291.8|181424.1|181294.1|181424.1|181294.1|181421.5|181291.5|5
1732180730000|2024-11-21 09:18:50|181423.8|181293.8|181542.2|181412.2|181542.2|181412.2|181423.4|181293.4|10
1732180740000|2024-11-21 09:19:00|181542.3|181412.3|181562.3|181432.3|181562.3|181432.3|181539.3|181409.3|9
1732180750000|2024-11-21 09:19:10|181564|181434|181552.4|181422.4|181564|181434|181552.4|181422.4|5
1732180760000|2024-11-21 09:19:20|181551.4|181421.4|181553.6|181423.6|181553.6|181423.6|181551.4|181421.4|9
1732180770000|2024-11-21 09:19:30|181553.9|181423.9|181553.2|181423.2|181553.9|181423.9|181550.6|181420.6|3
1732180780000|2024-11-21 09:19:40|181546.3|181416.3|181549.5|181419.5|181549.5|181419.5|181539|181409|13
1732180790000|2024-11-21 09:19:50|181552|181422|181568|181438|181573.7|181443.7|181552|181422|10
1732180800000|2024-11-21 09:20:00|181567.7|181437.7|181570.3|181440.3|181570.3|181440.3|181567.7|181437.7|10
1732180810000|2024-11-21 09:20:10|181571.3|181441.3|181571.6|181441.6|181571.6|181441.6|181570.6|181440.6|4
1732180820000|2024-11-21 09:20:20|181571.3|181441.3|181571.6|181441.6|181571.6|181441.6|181570.6|181440.6|6
1732180830000|2024-11-21 09:20:30|181572.3|181442.3|181578.9|181448.9|181580.2|181450.2|181572.3|181442.3|10
1732180840000|2024-11-21 09:20:40|181579.6|181449.6|181580.3|181450.3|181580.3|181450.3|181579.6|181449.6|2
1732180850000|2024-11-21 09:20:50|181579.6|181449.6|181640.8|181510.8|181641.3|181511.3|181579.6|181449.6|12
1732180860000|2024-11-21 09:21:00|181645.8|181515.8|181636.8|181506.8|181645.8|181515.8|181635.6|181505.6|9
1732180870000|2024-11-21 09:21:10|181637.6|181507.6|181637.1|181507.1|181637.9|181507.9|181636.8|181506.8|5
1732180880000|2024-11-21 09:21:20|181637.4|181507.4|181633.1|181503.1|181637.4|181507.4|181633.1|181503.1|8
1732180890000|2024-11-21 09:21:30|181634.1|181504.1|181646.1|181516.1|181646.1|181516.1|181633.9|181503.9|6
1732180900000|2024-11-21 09:21:40|181644.8|181514.8|181645.8|181515.8|181645.8|181515.8|181643.5|181513.5|6
1732180910000|2024-11-21 09:21:50|181645.5|181515.5|181644.3|181514.3|181645.5|181515.5|181644.1|181514.1|8
1732180920000|2024-11-21 09:22:00|181645.3|181515.3|181675.9|181545.9|181678.6|181548.6|181645.3|181515.3|12
1732180930000|2024-11-21 09:22:10|181676.1|181546.1|181692.8|181562.8|181694.1|181564.1|181676.1|181546.1|11
1732180940000|2024-11-21 09:22:20|181688.6|181558.6|181690.6|181560.6|181691.2|181561.2|181688.6|181558.6|7
1732180950000|2024-11-21 09:22:30|181691.2|181561.2|181689.2|181559.2|181691.2|181561.2|181688.2|181558.2|8
1732180960000|2024-11-21 09:22:40|181689.9|181559.9|181694.8|181564.8|181695.5|181565.5|181689.9|181559.9|5
1732180970000|2024-11-21 09:22:50|181694.5|181564.5|181693.1|181563.1|181695.9|181565.9|181693.1|181563.1|7
1732180980000|2024-11-21 09:23:00|181692.1|181562.1|181685.3|181555.3|181695.5|181565.5|181685.3|181555.3|12
1732180990000|2024-11-21 09:23:10|181686.1|181556.1|181689.2|181559.2|181689.2|181559.2|181685.3|181555.3|8
1732181000000|2024-11-21 09:23:20|181689.9|181559.9|181700.6|181570.6|181701|181571|181689.9|181559.9|12
1732181010000|2024-11-21 09:23:30|181699.5|181569.5|181695.6|181565.6|181700.4|181570.4|181695.6|181565.6|7
1732181020000|2024-11-21 09:23:40|181694.3|181564.3|181695|181565|181697|181567|181694.3|181564.3|5
1732181030000|2024-11-21 09:23:50|181697|181567|181694.1|181564.1|181699.6|181569.6|181692.7|181562.7|7
1732181040000|2024-11-21 09:24:00|181696.1|181566.1|181716.2|181586.2|181719.7|181589.7|181696.1|181566.1|13
1732181050000|2024-11-21 09:24:10|181716.7|181586.7|181741|181611|181757|181627|181716.7|181586.7|20
1732181060000|2024-11-21 09:24:20|181747.7|181617.7|181772.6|181642.6|181772.6|181642.6|181747.7|181617.7|14
1732181070000|2024-11-21 09:24:30|181772.2|181642.2|181764|181634|181773.9|181643.9|181764|181634|9
1732181080000|2024-11-21 09:24:40|181763|181633|181761|181631|181763|181633|181756.4|181626.4|9
1732181090000|2024-11-21 09:24:50|181760|181630|181767.2|181637.2|181767.2|181637.2|181759.7|181629.7|9
1732181100000|2024-11-21 09:25:00|181765.6|181635.6|181768.8|181638.8|181772.8|181642.8|181765.6|181635.6|13
1732181110000|2024-11-21 09:25:10|181767.2|181637.2|181754.7|181624.7|181767.2|181637.2|181754.7|181624.7|12
1732181120000|2024-11-21 09:25:20|181752.2|181622.2|181731.1|181601.1|181752.2|181622.2|181731.1|181601.1|12
1732181130000|2024-11-21 09:25:30|181730.1|181600.1|181665.4|181535.4|181730.1|181600.1|181659.9|181482.3|16
1732181140000|2024-11-21 09:25:40|181665.2|181535.2|181666.9|181536.9|181668.4|181538.4|181660|181530|12
1732181150000|2024-11-21 09:25:50|181670|181540|181671.9|181541.9|181677.5|181547.5|181670|181540|12
1732181160000|2024-11-21 09:26:00|181674.1|181544.1|181665.8|181535.8|181674.1|181544.1|181665.8|181535.8|16
1732181170000|2024-11-21 09:26:10|181663.6|181533.6|181675|181545|181676.3|181546.3|181662.3|181532.3|11
1732181180000|2024-11-21 09:26:20|181676.9|181546.9|181672.9|181542.9|181679.8|181549.8|181670.3|181540.3|10
1732181190000|2024-11-21 09:26:30|181673.3|181543.3|181673.3|181543.3|181673.3|181543.3|181671.8|181541.8|10
1732181200000|2024-11-21 09:26:40|181672.5|181542.5|181631.6|181501.6|181672.5|181542.5|181631.6|181501.6|11
1732181210000|2024-11-21 09:26:50|181625.8|181495.8|181622.8|181492.8|181626.3|181496.3|181622.8|181492.8|8
1732181220000|2024-11-21 09:27:00|181623.8|181493.8|181625.1|181495.1|181630.2|181500.2|181622.4|181492.4|13
1732181230000|2024-11-21 09:27:10|181627.6|181497.6|181627.2|181497.2|181630.7|181500.7|181627|181497|10
1732181240000|2024-11-21 09:27:20|181626.8|181496.8|181650.3|181520.3|181655|181525|181626.8|181496.8|10
1732181250000|2024-11-21 09:27:30|181649.6|181519.6|181647|181517|181669.9|181539.9|181647|181517|17
1732181260000|2024-11-21 09:27:40|181646.8|181516.8|181677|181547|181677|181547|181646.8|181516.8|14
1732181270000|2024-11-21 09:27:50|181676.8|181546.8|181694.8|181564.8|181694.8|181564.8|181676.8|181546.8|14
1732181280000|2024-11-21 09:28:00|181694|181564|181682.6|181552.6|181714.9|181584.9|181682.3|181552.3|14
1732181290000|2024-11-21 09:28:10|181681.3|181551.3|181677.4|181547.4|181683.8|181553.8|181677.4|181547.4|7
1732181300000|2024-11-21 09:28:20|181677.9|181547.9|181684.6|181554.6|181684.6|181554.6|181677.4|181547.4|6
1732181310000|2024-11-21 09:28:30|181684.1|181554.1|181685.1|181555.1|181685.6|181555.6|181684.1|181554.1|4
1732181320000|2024-11-21 09:28:40|181677.4|181547.4|181676.3|181546.3|181678.3|181548.3|181676.3|181546.3|4
1732181330000|2024-11-21 09:28:50|181673.2|181543.2|181635.1|181505.1|181673.2|181543.2|181632|181502|9
1732181340000|2024-11-21 09:29:00|181634.8|181504.8|181626.4|181496.4|181634.8|181504.8|181625.4|181495.4|13
1732181350000|2024-11-21 09:29:10|181623.9|181493.9|181626.1|181496.1|181626.4|181496.4|181623.9|181493.9|6
1732181360000|2024-11-21 09:29:20|181628.7|181498.7|181632|181502|181634.8|181504.8|181628.7|181498.7|10
1732181370000|2024-11-21 09:29:30|181631|181501|181624.2|181494.2|181631|181501|181624.2|181494.2|13
1732181380000|2024-11-21 09:29:40|181625|181495|181632|181502|181632.5|181502.5|181625|181495|11
1732181390000|2024-11-21 09:29:50|181631|181501|181623.8|181493.8|181631|181501|181623.6|181493.6|12
1732181400000|2024-11-21 09:30:00|181625.4|181495.4|181626.1|181496.1|181626.4|181496.4|181621.7|181491.7|13
1732181410000|2024-11-21 09:30:10|181624.6|181494.6|181617.4|181487.4|181624.6|181494.6|181611.2|181481.2|15
1732181420000|2024-11-21 09:30:20|181618.1|181488.1|181669|181539|181670|181540|181618.1|181488.1|12
1732181430000|2024-11-21 09:30:30|181670.6|181540.6|181636.3|181506.3|181675.6|181545.6|181633.3|181503.3|19
1732181440000|2024-11-21 09:30:40|181636.6|181506.6|181634.6|181504.6|181637.9|181507.9|181633.6|181503.6|9
1732181450000|2024-11-21 09:30:50|181634.3|181504.3|181635|181505|181636.9|181506.9|181634|181504|12
1732181460000|2024-11-21 09:31:00|181633.3|181503.3|181631.2|181501.2|181633.3|181503.3|181631.2|181501.2|4
1732181470000|2024-11-21 09:31:10|181628.6|181498.6|181624.3|181494.3|181628.6|181498.6|181622.5|181492.5|5
1732181480000|2024-11-21 09:31:20|181627.5|181497.5|181629.4|181499.4|181632.9|181502.9|181627.5|181497.5|7
1732181490000|2024-11-21 09:31:30|181631.4|181501.4|181630.9|181500.9|181633.6|181503.6|181630.3|181500.3|8
1732181500000|2024-11-21 09:31:40|181631.4|181501.4|181629.9|181499.9|181632.6|181502.6|181629.2|181499.2|5
1732181510000|2024-11-21 09:31:50|181631.9|181501.9|181632.3|181502.3|181632.3|181502.3|181631.4|181501.4|4
1732181520000|2024-11-21 09:32:00|181630.3|181500.3|181625.1|181495.1|181630.3|181500.3|181625.1|181495.1|6
1732181530000|2024-11-21 09:32:10|181624.7|181494.7|181624.7|181494.7|181624.7|181494.7|181622.8|181492.8|7
1732181540000|2024-11-21 09:32:20|181626.1|181496.1|181637.6|181507.6|181643.2|181513.2|181626.1|181496.1|11
1732181550000|2024-11-21 09:32:30|181635.8|181505.8|181620.5|181490.5|181635.8|181505.8|181620.5|181490.5|15
1732181560000|2024-11-21 09:32:40|181618.8|181488.8|181613.6|181483.6|181618.8|181488.8|181611.1|181481.1|10
1732181570000|2024-11-21 09:32:50|181613.1|181483.1|181623.1|181493.1|181623.3|181493.3|181613.1|181483.1|9
1732181580000|2024-11-21 09:33:00|181630.9|181500.9|181630.2|181500.2|181631.8|181501.8|181629.6|181499.6|6
1732181590000|2024-11-21 09:33:10|181629.6|181499.6|181620.1|181490.1|181629.6|181499.6|181620.1|181490.1|9
1732181600000|2024-11-21 09:33:20|181620.8|181490.8|181624.8|181494.8|181624.8|181494.8|181620.3|181490.3|4
1732181610000|2024-11-21 09:33:30|181624.3|181494.3|181626.5|181496.5|181630.3|181500.3|181624.3|181494.3|6
1732181620000|2024-11-21 09:33:40|181625.4|181495.4|181626|181496|181632.1|181502.1|181625.4|181495.4|11
1732181630000|2024-11-21 09:33:50|181624.2|181494.2|181633.8|181503.8|181633.8|181503.8|181623.7|181493.7|10
1732181640000|2024-11-21 09:34:00|181633.2|181503.2|181633.8|181503.8|181633.8|181503.8|181633.2|181503.2|3
1732181650000|2024-11-21 09:34:10|181634.2|181504.2|181637.1|181507.1|181637.4|181507.4|181634.2|181504.2|5
1732181660000|2024-11-21 09:34:20|181636.8|181506.8|181636.4|181506.4|181636.8|181506.8|181636.4|181506.4|4
1732181670000|2024-11-21 09:34:30|181636.1|181506.1|181633.1|181503.1|181636.4|181506.4|181633.1|181503.1|7
1732181680000|2024-11-21 09:34:40|181633.2|181503.2|181618.5|181488.5|181633.2|181503.2|181618.2|181488.2|10
1732181690000|2024-11-21 09:34:50|181619.9|181489.9|181619.5|181489.5|181619.9|181489.9|181619.5|181489.5|4
1732181700000|2024-11-21 09:35:00|181619.9|181489.9|181620.5|181490.5|181620.9|181490.9|181619.5|181489.5|5
1732181710000|2024-11-21 09:35:10|181618.5|181488.5|181616.5|181486.5|181620.5|181490.5|181616.5|181486.5|5
1732181720000|2024-11-21 09:35:20|181597.3|181467.3|181600.7|181470.7|181600.7|181470.7|181593|181463|8
1732181730000|2024-11-21 09:35:30|181599.5|181469.5|181592.1|181462.1|181599.5|181469.5|181592.1|181462.1|2
1732181740000|2024-11-21 09:35:40|181590.5|181460.5|181565.4|181435.4|181590.5|181460.5|181563.4|181433.4|3
1732181760000|2024-11-21 09:36:00|181563.7|181433.7|181549.4|181419.4|181563.7|181433.7|181549.4|181419.4|3
1732181770000|2024-11-21 09:36:10|181552|181422|181556.3|181426.3|181556.3|181426.3|181552|181422|5
1732181780000|2024-11-21 09:36:20|181558.1|181428.1|181559.8|181429.8|181559.8|181429.8|181558.1|181428.1|5
1732181790000|2024-11-21 09:36:30|181559.1|181429.1|181591.3|181461.3|181591.3|181461.3|181559.1|181429.1|10
1732181800000|2024-11-21 09:36:40|181591.6|181461.6|181591|181461|181591.6|181461.6|181591|181461|3
1732181810000|2024-11-21 09:36:50|181589.5|181459.5|181585|181455|181589.5|181459.5|181584.4|181454.4|8
1732181820000|2024-11-21 09:37:00|181584.7|181454.7|181586.3|181456.3|181586.4|181456.4|181584.7|181454.7|7
1732181830000|2024-11-21 09:37:10|181585.7|181455.7|181582.4|181452.4|181586|181456|181582.1|181452.1|7
1732181840000|2024-11-21 09:37:20|181582.7|181452.7|181598.5|181468.5|181604.1|181474.1|181582.7|181452.7|13
1732181850000|2024-11-21 09:37:30|181597.8|181467.8|181699.6|181569.6|181699.6|181569.6|181597.8|181467.8|13
1732181860000|2024-11-21 09:37:40|181700.3|181570.3|181705.5|181575.5|181705.5|181575.5|181698.8|181568.8|9
1732181870000|2024-11-21 09:37:50|181707.5|181577.5|181706.5|181576.5|181709|181579|181705.2|181575.2|10
1732181880000|2024-11-21 09:38:00|181706.2|181576.2|181703.3|181573.3|181706.4|181576.4|181703.1|181573.1|10
1732181890000|2024-11-21 09:38:10|181705.8|181575.8|181702.3|181572.3|181711.9|181581.9|181702.3|181572.3|12
1732181900000|2024-11-21 09:38:20|181703.2|181573.2|181694.6|181564.6|181703.2|181573.2|181694.6|181564.6|8
1732181910000|2024-11-21 09:38:30|181678.8|181548.8|181658.2|181528.2|181678.8|181548.8|181658.2|181528.2|12
1732181920000|2024-11-21 09:38:40|181656.6|181526.6|181655.9|181525.9|181656.6|181526.6|181654.2|181524.2|6
1732181930000|2024-11-21 09:38:50|181656.6|181526.6|181655.8|181525.8|181656.6|181526.6|181655.8|181525.8|3
1732181940000|2024-11-21 09:39:00|181655.2|181525.2|181634.1|181504.1|181655.9|181525.9|181634.1|181504.1|9
1732181950000|2024-11-21 09:39:10|181631.6|181501.6|181629.6|181499.6|181631.6|181501.6|181629.3|181499.3|8
1732181960000|2024-11-21 09:39:20|181629.1|181499.1|181630|181500|181634.6|181504.6|181629.1|181499.1|10
1732181970000|2024-11-21 09:39:30|181630.8|181500.8|181631.8|181501.8|181632|181502|181630.5|181500.5|7
1732181980000|2024-11-21 09:39:40|181631.3|181501.3|181631.8|181501.8|181634.8|181504.8|181631.3|181501.3|7
1732181990000|2024-11-21 09:39:50|181630.5|181500.5|181630.5|181500.5|181630.5|181500.5|181630.5|181500.5|1
1732182000000|2024-11-21 09:40:00|181633.3|181503.3|181644.2|181514.2|181644.2|181514.2|181633.3|181503.3|10
1732182010000|2024-11-21 09:40:10|181643.5|181513.5|181633.9|181503.9|181643.5|181513.5|181633.9|181503.9|6
1732182020000|2024-11-21 09:40:20|181635|181505|181635.9|181505.9|181635.9|181505.9|181632.6|181502.6|6
1732182030000|2024-11-21 09:40:30|181635.3|181505.3|181634.6|181504.6|181635.3|181505.3|181634.6|181504.6|2
1732182040000|2024-11-21 09:40:40|181633.9|181503.9|181636.9|181506.9|181636.9|181506.9|181633.6|181503.6|6
1732182050000|2024-11-21 09:40:50|181636.5|181506.5|181625.1|181495.1|181636.5|181506.5|181622.6|181492.6|11
1732182060000|2024-11-21 09:41:00|181624.6|181494.6|181623|181493|181629.1|181499.1|181621.8|181491.8|10
1732182070000|2024-11-21 09:41:10|181623.6|181493.6|181625.8|181495.8|181626.3|181496.3|181623.6|181493.6|7
1732182080000|2024-11-21 09:41:20|181626.3|181496.3|181625.3|181495.3|181626.3|181496.3|181624.6|181494.6|6
1732182090000|2024-11-21 09:41:30|181630.7|181500.7|181636.4|181506.4|181636.6|181506.6|181629.2|181499.2|12
1732182100000|2024-11-21 09:41:40|181636.6|181506.6|181647.3|181517.3|181649.7|181519.7|181636.6|181506.6|10
1732182110000|2024-11-21 09:41:50|181648.7|181518.7|181650|181520|181650|181520|181646.7|181516.7|6
1732182120000|2024-11-21 09:42:00|181646.7|181516.7|181642.7|181512.7|181646.7|181516.7|181641|181511|9
1732182130000|2024-11-21 09:42:10|181640.3|181510.3|181632|181502|181641.7|181511.7|181632|181502|8
1732182140000|2024-11-21 09:42:20|181629.5|181499.5|181623.3|181493.3|181629.5|181499.5|181623.1|181493.1|8
1732182150000|2024-11-21 09:42:30|181624.3|181494.3|181626.5|181496.5|181630.3|181500.3|181624.1|181494.1|12
1732182160000|2024-11-21 09:42:40|181625.2|181495.2|181624.9|181494.9|181625.7|181495.7|181623.2|181493.2|9
1732182170000|2024-11-21 09:42:50|181626.2|181496.2|181633.8|181503.8|181633.8|181503.8|181626.2|181496.2|6
1732182180000|2024-11-21 09:43:00|181634.5|181504.5|181658.3|181528.3|181658.3|181528.3|181634.5|181504.5|14
1732182190000|2024-11-21 09:43:10|181656.8|181526.8|181657.4|181527.4|181659.4|181529.4|181652.6|181522.6|10
1732182200000|2024-11-21 09:43:20|181657.7|181527.7|181646.6|181516.6|181657.7|181527.7|181646.6|181516.6|7
1732182210000|2024-11-21 09:43:30|181646.9|181516.9|181643.3|181513.3|181648|181518|181643.3|181513.3|5
1732182220000|2024-11-21 09:43:40|181642|181512|181645.3|181515.3|181645.3|181515.3|181642|181512|4
1732182230000|2024-11-21 09:43:50|181646|181516|181646.1|181516.1|181649.1|181519.1|181642.7|181512.7|11
1732182240000|2024-11-21 09:44:00|181647.1|181517.1|181647.1|181517.1|181647.1|181517.1|181644.7|181514.7|5
1732182250000|2024-11-21 09:44:10|181647.4|181517.4|181652.7|181522.7|181653.4|181523.4|181647.1|181517.1|9
1732182260000|2024-11-21 09:44:20|181650.7|181520.7|181660.6|181530.6|181660.6|181530.6|181649.4|181519.4|10
1732182270000|2024-11-21 09:44:30|181657.8|181527.8|181648|181518|181657.8|181527.8|181646.3|181516.3|8
1732182280000|2024-11-21 09:44:40|181648.3|181518.3|181651.5|181521.5|181652.2|181522.2|181648.3|181518.3|8
1732182290000|2024-11-21 09:44:50|181651.2|181521.2|181643.3|181513.3|181651.2|181521.2|181640.7|181510.7|8
1732182300000|2024-11-21 09:45:00|181642|181512|181648.1|181518.1|181648.1|181518.1|181642|181512|9
1732182310000|2024-11-21 09:45:10|181646.8|181516.8|181646.1|181516.1|181646.8|181516.8|181644.8|181514.8|5
1732182320000|2024-11-21 09:45:20|181645.5|181515.5|181646.1|181516.1|181648.8|181518.8|181645.5|181515.5|5
1732182330000|2024-11-21 09:45:30|181644.8|181514.8|181628.7|181498.7|181644.8|181514.8|181628.2|181498.2|9
1732182340000|2024-11-21 09:45:40|181628.2|181498.2|181617|181487|181628.2|181498.2|181605.1|181475.1|19
1732182350000|2024-11-21 09:45:50|181617.5|181487.5|181633.1|181409.9|181647.9|181492.5|181609.1|181409.1|13
1732182360000|2024-11-21 09:46:00|181635.1|181408.1|181606.5|181476.5|181642.4|181476.6|181591.7|181408.1|14
1732182370000|2024-11-21 09:46:10|181606.6|181476.6|181617.1|181487.1|181617.1|181487.1|181606.6|181476.6|10
1732182380000|2024-11-21 09:46:20|181622.4|181492.4|181627.9|181497.9|181629.5|181499.5|181622.4|181492.4|6
1732182390000|2024-11-21 09:46:30|181625|181495|181627.2|181497.2|181627.2|181497.2|181617.2|181487.2|8
1732182400000|2024-11-21 09:46:40|181624.1|181494.1|181620.8|181490.8|181628.2|181498.2|181617.9|181487.9|11
1732182410000|2024-11-21 09:46:50|181620.6|181490.6|181616.9|181486.9|181620.6|181490.6|181614.9|181484.9|9
1732182420000|2024-11-21 09:47:00|181617.1|181487.1|181626.9|181496.9|181626.9|181496.9|181616.1|181486.1|11
1732182430000|2024-11-21 09:47:10|181628.3|181498.3|181628.4|181498.4|181630|181500|181626.8|181496.8|8
1732182440000|2024-11-21 09:47:20|181630.6|181500.6|181641.9|181511.9|181641.9|181511.9|181630.6|181500.6|13
1732182450000|2024-11-21 09:47:30|181640.2|181510.2|181641.2|181511.2|181641.2|181511.2|181638.9|181508.9|6
1732182460000|2024-11-21 09:47:40|181640.9|181510.9|181630.9|181500.9|181640.9|181510.9|181630.9|181500.9|6
1732182470000|2024-11-21 09:47:50|181630.7|181500.7|181632.2|181502.2|181632.4|181502.4|181630.7|181500.7|7
1732182480000|2024-11-21 09:48:00|181630.4|181500.4|181643.7|181513.7|181643.7|181513.7|181630.4|181500.4|8
1732182490000|2024-11-21 09:48:10|181643.3|181513.3|181633.6|181503.6|181643.3|181513.3|181633.3|181503.3|9
1732182500000|2024-11-21 09:48:20|181634.1|181504.1|181633.6|181503.6|181640.4|181510.4|181633.1|181503.1|6
1732182510000|2024-11-21 09:48:30|181633.9|181503.9|181630.8|181500.8|181633.9|181503.9|181630|181500|8
1732182520000|2024-11-21 09:48:40|181627.6|181497.6|181623.8|181493.8|181627.6|181497.6|181623.8|181493.8|8
1732182530000|2024-11-21 09:48:50|181620.5|181490.5|181614.6|181484.6|181620.5|181490.5|181613.4|181483.4|10
1732182540000|2024-11-21 09:49:00|181615.6|181485.6|181615.1|181485.1|181615.9|181485.9|181615.1|181485.1|5
1732182550000|2024-11-21 09:49:10|181615.4|181485.4|181614.7|181484.7|181615.4|181485.4|181614.4|181484.4|5
1732182560000|2024-11-21 09:49:20|181614.1|181484.1|181613.6|181483.6|181614.7|181484.7|181612.9|181482.9|9
1732182570000|2024-11-21 09:49:30|181613.9|181483.9|181662.7|181440.1|181662.7|181483.9|181597.6|181407.8|13
1732182580000|2024-11-21 09:49:40|181662.2|181437.4|181630.7|181500.7|181662.2|181500.7|181626.5|181437.4|6
1732182590000|2024-11-21 09:49:50|181631.1|181501.1|181630.9|181500.9|181631.9|181501.9|181630.7|181500.7|5
1732182600000|2024-11-21 09:50:00|181631.1|181501.1|181632.1|181502.1|181632.4|181502.4|181630.4|181500.4|6
1732182610000|2024-11-21 09:50:10|181631.1|181501.1|181637.2|181507.2|181640.5|181510.5|181631.1|181501.1|11
1732182620000|2024-11-21 09:50:20|181636.9|181506.9|181637.7|181507.7|181637.7|181507.7|181636.9|181506.9|5
1732182630000|2024-11-21 09:50:30|181637.4|181507.4|181637.7|181507.7|181637.7|181507.7|181637.4|181507.4|2
1732182640000|2024-11-21 09:50:40|181635.3|181505.3|181629.7|181499.7|181635.3|181505.3|181629.7|181499.7|6
1732182650000|2024-11-21 09:50:50|181630.9|181500.9|181550.2|181420.2|181631.3|181501.3|181550.2|181420.2|5
1732182660000|2024-11-21 09:51:00|181549.7|181419.7|181539.2|181409.2|181549.7|181419.7|181537.9|181407.9|7
1732182690000|2024-11-21 09:51:30|181540.4|181410.4|181547.4|181417.4|181547.6|181417.6|181540.4|181410.4|5
1732182700000|2024-11-21 09:51:40|181547.6|181417.6|181541|181411|181547.6|181417.6|181541|181411|7
1732182710000|2024-11-21 09:51:50|181538.8|181408.8|181523|181393|181538.8|181408.8|181523|181393|9
1732182720000|2024-11-21 09:52:00|181523.8|181393.8|181522.2|181392.2|181523.8|181393.8|181522.2|181392.2|3
1732182730000|2024-11-21 09:52:10|181522.7|181392.7|181522.7|181392.7|181523|181393|181522.7|181392.7|3
1732182740000|2024-11-21 09:52:20|181520.3|181390.3|181517.3|181387.3|181520.3|181390.3|181517.3|181387.3|2
1732182750000|2024-11-21 09:52:30|181469.3|181339.3|181456.3|181326.3|181469.3|181339.3|181453.1|181323.1|9
1732182760000|2024-11-21 09:52:40|181456.8|181326.8|181456.5|181326.5|181457.6|181327.6|181455.6|181325.6|10
1732182770000|2024-11-21 09:52:50|181456.3|181326.3|181455.8|181325.8|181457.3|181327.3|181455.8|181325.8|4
1732182780000|2024-11-21 09:53:00|181456.3|181326.3|181459.5|181329.5|181467|181337|181456.3|181326.3|12
1732182790000|2024-11-21 09:53:10|181458.8|181328.8|181477.6|181347.6|181477.6|181347.6|181458.5|181328.5|7
1732182800000|2024-11-21 09:53:20|181478.9|181348.9|181482.3|181352.3|181483|181353|181478.9|181348.9|8
1732182810000|2024-11-21 09:53:30|181482.5|181352.5|181486|181356|181486|181356|181482.5|181352.5|5
1732182820000|2024-11-21 09:53:40|181484.5|181354.5|181463.5|181333.5|181484.5|181354.5|181463|181333|12
1732182830000|2024-11-21 09:53:50|181463.3|181333.3|181463.3|181333.3|181463.3|181333.3|181463.3|181333.3|1
1732182840000|2024-11-21 09:54:00|181463.5|181333.5|181465.3|181335.3|181465.3|181335.3|181458.6|181328.6|10
1732182850000|2024-11-21 09:54:10|181469.8|181339.8|181480.3|181350.3|181480.6|181350.6|181469.8|181339.8|7
1732182860000|2024-11-21 09:54:20|181480.6|181350.6|181482.6|181352.6|181483.1|181353.1|181477.4|181347.4|5
1732182870000|2024-11-21 09:54:30|181483.6|181353.6|181490.4|181360.4|181490.9|181360.9|181482.1|181352.1|12
1732182880000|2024-11-21 09:54:40|181491.2|181361.2|181491.2|181361.2|181492.5|181362.5|181489.7|181359.7|7
1732182890000|2024-11-21 09:54:50|181490.4|181360.4|181491|181361|181492.2|181362.2|181490.4|181360.4|6
1732182900000|2024-11-21 09:55:00|181489.4|181359.4|181488.9|181358.9|181490|181360|181488.9|181358.9|7
1732182910000|2024-11-21 09:55:10|181491.9|181361.9|181482|181352|181491.9|181361.9|181481|181351|10
1732182920000|2024-11-21 09:55:20|181481.5|181351.5|181481.8|181351.8|181483|181353|181481.5|181351.5|4
1732182930000|2024-11-21 09:55:30|181481.5|181351.5|181585.4|181455.4|181589.4|181459.4|181481.5|181351.5|12
1732182940000|2024-11-21 09:55:40|181587|181457|181588.7|181458.7|181588.7|181458.7|181587|181457|2
1732182980000|2024-11-21 09:56:20|181588.6|181458.6|181588.6|181458.6|181588.6|181458.6|181588.6|181458.6|1
1732182990000|2024-11-21 09:56:30|181587.1|181457.1|181585.8|181455.8|181587.1|181457.1|181585.8|181455.8|2
1732183000000|2024-11-21 09:56:40|181586.1|181456.1|181589.1|181459.1|181590.2|181460.2|181585.8|181455.8|8
1732183010000|2024-11-21 09:56:50|181594.6|181464.6|181592.6|181462.6|181594.6|181464.6|181592.2|181462.2|4
1732183020000|2024-11-21 09:57:00|181593.6|181463.6|181590.5|181460.5|181600.2|181470.2|181590.2|181460.2|10
1732183030000|2024-11-21 09:57:10|181591.5|181461.5|181639.6|181509.6|181639.6|181509.6|181583.6|181453.6|7
1732183040000|2024-11-21 09:57:20|181642|181552|181666.7|181576.7|181667.1|181577.1|181642|181552|5
1732183050000|2024-11-21 09:57:30|181667.1|181577.1|181653.3|181563.3|181667.1|181577.1|181650.9|181560.9|10
1732183060000|2024-11-21 09:57:40|181651|181561|181669.2|181539.2|181669.2|181561.9|181643.1|181513.1|8
1732183070000|2024-11-21 09:57:50|181675.7|181545.7|181671.9|181541.9|181675.7|181545.7|181671.3|181541.3|4
1732183090000|2024-11-21 09:58:10|181673.1|181543.1|181683.2|181553.2|181690.2|181560.2|181673.1|181543.1|5
1732183100000|2024-11-21 09:58:20|181682.2|181552.2|181684.2|181554.2|181684.2|181554.2|181682.2|181552.2|3
1732183110000|2024-11-21 09:58:30|181683.8|181553.8|181683.8|181553.8|181684.2|181554.2|181682.8|181552.8|6
1732183120000|2024-11-21 09:58:40|181685.5|181555.5|181675|181545|181685.5|181555.5|181674.3|181544.3|10
1732183130000|2024-11-21 09:58:50|181677|181547|181621.1|181491.1|181677|181550.9|181620.7|181490.7|18
1732183140000|2024-11-21 09:59:00|181620.8|181490.8|181580.6|181450.6|181621.5|181491.5|181576.8|181446.8|12
1732183150000|2024-11-21 09:59:10|181579.2|181449.2|181573.4|181443.4|181579.6|181449.6|181573.4|181443.4|7
1732183160000|2024-11-21 09:59:20|181572.7|181442.7|181572.7|181442.7|181572.7|181442.7|181572.1|181442.1|4
1732183170000|2024-11-21 09:59:30|181574|181444|181576|181446|181577.1|181447.1|181574|181444|8
1732183180000|2024-11-21 09:59:40|181577.8|181447.8|181580.4|181450.4|181580.8|181450.8|181577.8|181447.8|5
1732183190000|2024-11-21 09:59:50|181582|181452|181582|181452|181584.7|181454.7|181582|181452|8
1732183200000|2024-11-21 10:00:00|181580.3|181450.3|181583.9|181453.9|181583.9|181453.9|181576|181446|9
1732183210000|2024-11-21 10:00:10|181582.9|181452.9|181583.6|181453.6|181584.2|181454.2|181582.6|181452.6|5
1732183220000|2024-11-21 10:00:20|181584.6|181454.6|181579.4|181449.4|181586.4|181456.4|181579.4|181449.4|8
1732183230000|2024-11-21 10:00:30|181581|181451|181583.7|181453.7|181583.7|181453.7|181581|181451|3
1732183240000|2024-11-21 10:00:40|181583.4|181453.4|181584|181454|181584|181454|181583.4|181453.4|2
1732183250000|2024-11-21 10:00:50|181583.7|181453.7|181582.7|181452.7|181583.7|181453.7|181582.1|181452.1|4
1732183260000|2024-11-21 10:01:00|181582.4|181452.4|181572.8|181442.8|181582.4|181452.4|181570.8|181440.8|7
1732183270000|2024-11-21 10:01:10|181571.8|181441.8|181550.5|181420.5|181571.8|181441.8|181550.5|181420.5|10
1732183280000|2024-11-21 10:01:20|181549.8|181419.8|181549.5|181419.5|181550.5|181420.5|181549.5|181419.5|3
1732183290000|2024-11-21 10:01:30|181550.5|181420.5|181550.2|181420.2|181552.8|181422.8|181549.6|181419.6|6
1732183300000|2024-11-21 10:01:40|181548.9|181418.9|181551.6|181421.6|181551.6|181421.6|181548.9|181418.9|3
1732183310000|2024-11-21 10:01:50|181550.9|181420.9|181561.1|181431.1|181561.1|181431.1|181550.9|181420.9|10
1732183320000|2024-11-21 10:02:00|181569.4|181439.4|181565.4|181435.4|181571.9|181441.9|181565.4|181435.4|11
1732183330000|2024-11-21 10:02:10|181561.8|181431.8|181548.1|181418.1|181561.8|181431.8|181548.1|181418.1|9
1732183340000|2024-11-21 10:02:20|181549.1|181419.1|181548.7|181418.7|181550.4|181420.4|181547.8|181417.8|6
1732183350000|2024-11-21 10:02:30|181549.1|181419.1|181529.5|181399.5|181549.1|181419.1|181526|181396|7
1732183360000|2024-11-21 10:02:40|181527.5|181397.5|181524.9|181394.9|181528.2|181398.2|181522.8|181392.8|9
1732183370000|2024-11-21 10:02:50|181522.3|181392.3|181521.9|181391.9|181522.7|181392.7|181517.7|181387.7|9
1732183380000|2024-11-21 10:03:00|181519.4|181389.4|181512.4|181382.4|181523.6|181393.6|181511.9|181381.9|14
1732183390000|2024-11-21 10:03:10|181511.6|181381.6|181515.8|181385.8|181516.7|181386.7|181511|181381|11
1732183400000|2024-11-21 10:03:20|181518.3|181388.3|181516.3|181386.3|181519.3|181389.3|181513.9|181383.9|11
1732183410000|2024-11-21 10:03:30|181516.1|181386.1|181516.1|181386.1|181517.2|181387.2|181514.6|181384.6|10
1732183420000|2024-11-21 10:03:40|181514.4|181384.4|181515.6|181385.6|181515.6|181385.6|181514.2|181384.2|7
1732183430000|2024-11-21 10:03:50|181519.3|181389.3|181544.3|181414.3|181544.3|181414.3|181519.3|181389.3|13
1732183440000|2024-11-21 10:04:00|181544|181414|181553.7|181423.7|181555.7|181425.7|181544|181414|9
1732183450000|2024-11-21 10:04:10|181554.4|181424.4|181558.3|181428.3|181559.6|181429.6|181554.4|181424.4|8
1732183460000|2024-11-21 10:04:20|181558|181428|181553|181423|181558.3|181428.3|181553|181423|8
1732183470000|2024-11-21 10:04:30|181551.7|181421.7|181547.8|181417.8|181551.7|181421.7|181547.5|181417.5|6
1732183480000|2024-11-21 10:04:40|181548.1|181418.1|181548.1|181418.1|181548.1|181418.1|181547.8|181417.8|3
1732183490000|2024-11-21 10:04:50|181547.8|181417.8|181547.5|181417.5|181547.8|181417.8|181547.5|181417.5|2
1732183500000|2024-11-21 10:05:00|181547.8|181417.8|181557.3|181427.3|181567.3|181437.3|181540.9|181410.9|8
1732183510000|2024-11-21 10:05:10|181556.3|181426.3|181553.4|181423.4|181556.3|181426.3|181552.1|181422.1|10
1732183520000|2024-11-21 10:05:20|181551.1|181421.1|181551.8|181421.8|181554.5|181424.5|181551.1|181421.1|7
1732183530000|2024-11-21 10:05:30|181553.1|181423.1|181551.1|181421.1|181554.4|181424.4|181549.9|181419.9|11
1732183540000|2024-11-21 10:05:40|181551.4|181421.4|181547.9|181417.9|181551.9|181421.9|181547.9|181417.9|10
1732183550000|2024-11-21 10:05:50|181548.6|181418.6|181552.5|181422.5|181553.2|181423.2|181548.6|181418.6|11
1732183560000|2024-11-21 10:06:00|181553.9|181423.9|181552.2|181422.2|181554.8|181424.8|181552.1|181422.1|5
1732183570000|2024-11-21 10:06:10|181552.5|181422.5|181551.9|181421.9|181555.2|181425.2|181550.9|181420.9|9
1732183580000|2024-11-21 10:06:20|181551.4|181421.4|181529.2|181399.2|181551.4|181421.4|181529.2|181399.2|7
1732183590000|2024-11-21 10:06:30|181531.5|181401.5|181526.2|181396.2|181532.6|181402.6|181526.2|181396.2|9
1732183600000|2024-11-21 10:06:40|181525.9|181395.9|181510.7|181380.7|181527.3|181397.3|181510.7|181380.7|10
1732183610000|2024-11-21 10:06:50|181510.2|181380.2|181507.6|181377.6|181512.6|181382.6|181506.1|181376.1|12
1732183620000|2024-11-21 10:07:00|181509.6|181379.6|181516.4|181386.4|181516.4|181386.4|181509.6|181379.6|9
1732183630000|2024-11-21 10:07:10|181515.6|181385.6|181486.7|181356.7|181516.4|181386.4|181483.7|181353.7|10
1732183640000|2024-11-21 10:07:20|181486.4|181356.4|181488|181358|181488|181358|181485.7|181355.7|6
1732183650000|2024-11-21 10:07:30|181489.6|181359.6|181473.7|181343.7|181490|181360|181473.5|181343.5|10
1732183660000|2024-11-21 10:07:40|181470.3|181340.3|181462.7|181332.7|181471.2|181341.2|181462|181332|10
1732183670000|2024-11-21 10:07:50|181463|181333|181462.7|181332.7|181464|181334|181460.4|181330.4|11
1732183680000|2024-11-21 10:08:00|181458.7|181328.7|181458.9|181328.9|181462.4|181332.4|181456.3|181326.3|8
1732183690000|2024-11-21 10:08:10|181459.3|181329.3|181458.6|181328.6|181460.6|181330.6|181457.9|181327.9|8
1732183700000|2024-11-21 10:08:20|181461.6|181331.6|181460.6|181330.6|181461.6|181331.6|181459.9|181329.9|6
1732183710000|2024-11-21 10:08:30|181461.6|181331.6|181463.9|181333.9|181463.9|181333.9|181461.6|181331.6|8
1732183720000|2024-11-21 10:08:40|181463.5|181333.5|181467.8|181337.8|181468.4|181338.4|181462.9|181332.9|7
1732183730000|2024-11-21 10:08:50|181466.8|181336.8|181472|181342|181472|181342|181466.8|181336.8|9
1732183740000|2024-11-21 10:09:00|181483.5|181353.5|181491|181361|181491|181361|181483.5|181353.5|4
1732183750000|2024-11-21 10:09:10|181488.4|181358.4|181459|181329|181488.4|181358.4|181448|181318|7
1732183760000|2024-11-21 10:09:20|181458.6|181328.6|181458|181328|181458.6|181328.6|181458|181328|3
1732183770000|2024-11-21 10:09:30|181457.6|181327.6|181456.3|181326.3|181458|181328|181456.3|181326.3|4
1732183780000|2024-11-21 10:09:40|181456.6|181326.6|181457|181327|181457.3|181327.3|181456|181326|6
1732183790000|2024-11-21 10:09:50|181456.6|181326.6|181457.6|181327.6|181459.3|181329.3|181456.6|181326.6|7
1732183800000|2024-11-21 10:10:00|181456.6|181326.6|181438.3|181348.3|181458|181350.5|181438.3|181326.6|7
1732183810000|2024-11-21 10:10:10|181440.5|181350.5|181462.5|181332.5|181462.5|181350.5|181440.5|181331.9|5
1732183820000|2024-11-21 10:10:20|181461.9|181331.9|181462.2|181332.2|181462.2|181332.2|181461.9|181331.9|2
1732183830000|2024-11-21 10:10:30|181463.2|181333.2|181462.9|181332.9|181463.5|181333.5|181462.2|181332.2|5
1732183840000|2024-11-21 10:10:40|181463.5|181333.5|181468.9|181338.9|181477.4|181347.4|181463.5|181333.5|4
1732183850000|2024-11-21 10:10:50|181468.2|181338.2|181479.2|181349.2|181479.2|181349.2|181467.9|181337.9|4
1732183860000|2024-11-21 10:11:00|181480.8|181350.8|181575.7|181445.7|181578.1|181448.1|181480.8|181350.8|11
1732183870000|2024-11-21 10:11:10|181572.7|181442.7|181572.3|181442.3|181576.9|181446.9|181570.9|181440.9|11
1732183880000|2024-11-21 10:11:20|181572.2|181442.2|181567.9|181437.9|181573.9|181443.9|181567.6|181437.6|8
1732183890000|2024-11-21 10:11:30|181566|181436|181554.4|181424.4|181566|181436|181554.4|181424.4|17
1732183900000|2024-11-21 10:11:40|181554.5|181424.5|181553.1|181423.1|181555.8|181425.8|181552|181422|11
1732183910000|2024-11-21 10:11:50|181554.1|181424.1|181553.4|181423.4|181554.1|181424.1|181553.1|181423.1|7
1732183920000|2024-11-21 10:12:00|181553.6|181423.6|181556.9|181426.9|181557.1|181427.1|181553.3|181423.3|10
1732183930000|2024-11-21 10:12:10|181562.6|181432.6|181563.6|181433.6|181564|181434|181562.6|181432.6|7
1732183940000|2024-11-21 10:12:20|181565.6|181435.6|181572.3|181442.3|181574.3|181444.3|181565.6|181435.6|6
1732183950000|2024-11-21 10:12:30|181572.6|181442.6|181565.8|181435.8|181572.9|181442.9|181565.8|181435.8|10
1732183960000|2024-11-21 10:12:40|181564.1|181434.1|181561.6|181431.6|181564.1|181434.1|181560|181430|9
1732183970000|2024-11-21 10:12:50|181561.2|181431.2|181560.9|181430.9|181561.2|181431.2|181559.6|181429.6|4
1732183980000|2024-11-21 10:13:00|181559.6|181429.6|181559.7|181429.7|181560.3|181430.3|181557.7|181427.7|7
1732183990000|2024-11-21 10:13:10|181560|181430|181560|181430|181560|181430|181560|181430|1
1732184000000|2024-11-21 10:13:20|181558.7|181428.7|181560|181430|181560|181430|181558.7|181428.7|3
1732184010000|2024-11-21 10:13:30|181559.3|181429.3|181559.7|181429.7|181559.7|181429.7|181559.3|181429.3|2
1732184020000|2024-11-21 10:13:40|181557.3|181427.3|181560.4|181430.4|181560.4|181430.4|181557.3|181427.3|7
1732184030000|2024-11-21 10:13:50|181559.4|181429.4|181565.1|181435.1|181565.1|181435.1|181559.4|181429.4|7
1732184040000|2024-11-21 10:14:00|181567.1|181437.1|181573.9|181443.9|181575.9|181445.9|181565.8|181435.8|8
1732184050000|2024-11-21 10:14:10|181572.9|181442.9|181573.2|181443.2|181573.2|181443.2|181571.9|181441.9|5
1732184060000|2024-11-21 10:14:20|181573.9|181443.9|181573.9|181443.9|181573.9|181443.9|181573.2|181443.2|3
1732184070000|2024-11-21 10:14:30|181573.2|181443.2|181572.6|181442.6|181574.6|181444.6|181572.6|181442.6|6
1732184080000|2024-11-21 10:14:40|181573.2|181443.2|181572.9|181442.9|181573.9|181443.9|181572.5|181442.5|4
1732184090000|2024-11-21 10:14:50|181573.2|181443.2|181568.1|181438.1|181573.2|181443.2|181568.1|181438.1|5
1732184100000|2024-11-21 10:15:00|181567.4|181437.4|181562.5|181432.5|181568.1|181438.1|181562.5|181432.5|6
1732184110000|2024-11-21 10:15:10|181561.7|181431.7|181548.7|181418.7|181561.7|181431.7|181544.7|181414.7|8
1732184120000|2024-11-21 10:15:20|181547.4|181417.4|181543.3|181413.3|181547.9|181417.9|181543.3|181413.3|9
1732184130000|2024-11-21 10:15:30|181538.3|181408.3|181530.8|181400.8|181550.7|181420.7|181530.8|181400.8|13
1732184140000|2024-11-21 10:15:40|181529.4|181399.4|181492.6|181362.6|181529.4|181399.4|181492.6|181362.6|11
1732184150000|2024-11-21 10:15:50|181492.3|181362.3|181496.7|181366.7|181497|181367|181492.3|181362.3|8
1732184160000|2024-11-21 10:16:00|181496.3|181366.3|181496.7|181366.7|181496.7|181366.7|181496|181366|4
1732184170000|2024-11-21 10:16:10|181497|181367|181517.9|181387.9|181517.9|181387.9|181497|181367|11
1732184180000|2024-11-21 10:16:20|181521.9|181391.9|181513.9|181383.9|181523.2|181393.2|181511.5|181381.5|4
1732184190000|2024-11-21 10:16:30|181514.2|181384.2|181511.2|181381.2|181514.2|181384.2|181510.5|181380.5|6
1732184200000|2024-11-21 10:16:40|181511.5|181381.5|181507.8|181377.8|181511.5|181381.5|181507.8|181377.8|7
1732184210000|2024-11-21 10:16:50|181508.5|181378.5|181507.8|181377.8|181508.5|181378.5|181507.1|181377.1|4
1732184220000|2024-11-21 10:17:00|181509.1|181379.1|181521|181391|181521.3|181391.3|181509.1|181379.1|7
1732184230000|2024-11-21 10:17:10|181520.3|181390.3|181521.6|181391.6|181521.6|181391.6|181518.3|181388.3|6
1732184240000|2024-11-21 10:17:20|181522.3|181392.3|181524.3|181394.3|181524.3|181394.3|181521|181391|4
1732184250000|2024-11-21 10:17:30|181523.6|181393.6|181524.9|181394.9|181524.9|181394.9|181523.6|181393.6|3
1732184260000|2024-11-21 10:17:40|181524.3|181394.3|181523.3|181393.3|181524.3|181394.3|181522.9|181392.9|3
1732184270000|2024-11-21 10:17:50|181522.9|181392.9|181572.6|181442.6|181580.3|181450.3|181522.9|181392.9|9
1732184280000|2024-11-21 10:18:00|181572.3|181442.3|181571.9|181441.9|181572.3|181442.3|181571.6|181441.6|4
1732184290000|2024-11-21 10:18:10|181572.6|181442.6|181587.7|181457.7|181587.7|181457.7|181571.9|181441.9|5
1732184300000|2024-11-21 10:18:20|181580.5|181450.5|181575.5|181445.5|181580.5|181450.5|181575.5|181445.5|7
1732184310000|2024-11-21 10:18:30|181575.8|181445.8|181577.5|181447.5|181577.5|181447.5|181575.8|181445.8|4
1732184320000|2024-11-21 10:18:40|181579.5|181449.5|181576.8|181446.8|181579.5|181449.5|181576.8|181446.8|3
1732184330000|2024-11-21 10:18:50|181576.1|181446.1|181571.9|181441.9|181576.8|181446.8|181571.3|181441.3|6
1732184340000|2024-11-21 10:19:00|181572.3|181442.3|181572.6|181442.6|181572.6|181442.6|181572.3|181442.3|4
1732184350000|2024-11-21 10:19:10|181572.3|181442.3|181571.9|181441.9|181572.3|181442.3|181570.9|181440.9|4
1732184360000|2024-11-21 10:19:20|181571.3|181441.3|181564.4|181434.4|181571.6|181441.6|181564.4|181434.4|5
1732184370000|2024-11-21 10:19:30|181562.9|181432.9|181559.7|181429.7|181562.9|181432.9|181559.1|181429.1|8
1732184380000|2024-11-21 10:19:40|181559.4|181429.4|181559.7|181429.7|181559.7|181429.7|181559|181429|3
1732184390000|2024-11-21 10:19:50|181559.4|181429.4|181559.7|181429.7|181560|181430|181559.4|181429.4|3
1732184410000|2024-11-21 10:20:10|181560.1|181430.1|181558.1|181428.1|181560.1|181430.1|181558.1|181428.1|3
1732184420000|2024-11-21 10:20:20|181496.4|181366.4|181491.7|181361.7|181496.4|181366.4|181491|181361|9
1732184430000|2024-11-21 10:20:30|181493.4|181363.4|181493.5|181363.5|181496.1|181366.1|181492.8|181362.8|8
1732184440000|2024-11-21 10:20:40|181494.2|181364.2|181498.6|181368.6|181498.6|181368.6|181493.9|181363.9|4
1732184450000|2024-11-21 10:20:50|181497.6|181367.6|181501.3|181371.3|181501.6|181371.6|181497.2|181367.2|8
1732184460000|2024-11-21 10:21:00|181499.8|181369.8|181501.7|181371.7|181523|181393|181499.5|181369.5|10
1732184470000|2024-11-21 10:21:10|181501.4|181371.4|181519.2|181389.2|181521.6|181391.6|181501.4|181371.4|9
1732184480000|2024-11-21 10:21:20|181516.5|181386.5|181502.1|181372.1|181516.5|181386.5|181500.1|181370.1|11
1732184490000|2024-11-21 10:21:30|181501.7|181371.7|181503.4|181373.4|181503.4|181373.4|181499.7|181369.7|8
1732184500000|2024-11-21 10:21:40|181504.8|181374.8|181506.5|181376.5|181512.9|181382.9|181504.8|181374.8|4
1732184510000|2024-11-21 10:21:50|181506.2|181376.2|181507.5|181377.5|181507.5|181377.5|181506.2|181376.2|5
1732184520000|2024-11-21 10:22:00|181508.2|181378.2|181507.5|181377.5|181508.2|181378.2|181506.2|181376.2|4
1732184530000|2024-11-21 10:22:10|181518.2|181388.2|181518.9|181388.9|181518.9|181388.9|181518.2|181388.2|2
1732184540000|2024-11-21 10:22:20|181523.9|181393.9|181519.2|181389.2|181527.3|181397.3|181515.8|181385.8|13
1732184550000|2024-11-21 10:22:30|181521.9|181391.9|181526.2|181396.2|181526.2|181396.2|181521.9|181391.9|4
1732184560000|2024-11-21 10:22:40|181526.5|181396.5|181527.5|181397.5|181527.9|181397.9|181526.2|181396.2|5
1732184570000|2024-11-21 10:22:50|181528.2|181398.2|181532.5|181402.5|181533.2|181403.2|181528.2|181398.2|6
1732184580000|2024-11-21 10:23:00|181532.2|181402.2|181535.7|181405.7|181535.7|181405.7|181531.9|181401.9|8
1732184590000|2024-11-21 10:23:10|181537.4|181407.4|181540.8|181410.8|181562.6|181432.6|181537.4|181407.4|15
1732184600000|2024-11-21 10:23:20|181539.2|181409.2|181528.7|181398.7|181539.2|181409.2|181527.3|181397.3|6
1732184610000|2024-11-21 10:23:30|181530.4|181400.4|181528.7|181398.7|181531.3|181401.3|181528.7|181398.7|4
1732184620000|2024-11-21 10:23:40|181529.3|181399.3|181541.7|181411.7|181546.7|181416.7|181529.3|181399.3|8
1732184630000|2024-11-21 10:23:50|181540|181410|181540|181410|181540|181410|181540|181410|1
1732184640000|2024-11-21 10:24:00|181538.2|181408.2|181521.8|181391.8|181538.2|181408.2|181521.8|181391.8|11
1732184650000|2024-11-21 10:24:10|181523.8|181393.8|181515.8|181385.8|181523.8|181393.8|181515.8|181385.8|6
1732184660000|2024-11-21 10:24:20|181513|181383|181500.9|181370.9|181513|181383|181500.2|181370.2|13
1732184670000|2024-11-21 10:24:30|181499.9|181369.9|181499.9|181369.9|181500.2|181370.2|181497|181367|7
1732184680000|2024-11-21 10:24:40|181500.9|181370.9|181500.9|181370.9|181500.9|181370.9|181499.5|181369.5|8
1732184690000|2024-11-21 10:24:50|181500.7|181370.7|181500.9|181370.9|181500.9|181370.9|181500.7|181370.7|2
1732184700000|2024-11-21 10:25:00|181499|181369|181500.2|181370.2|181501.4|181371.4|181498|181368|10
1732184710000|2024-11-21 10:25:10|181500.7|181370.7|181501.2|181371.2|181501.9|181371.9|181498.3|181368.3|7
1732184720000|2024-11-21 10:25:20|181499.2|181369.2|181501.7|181371.7|181501.9|181371.9|181498|181368|8
1732184730000|2024-11-21 10:25:30|181504|181374|181517.6|181387.6|181519.1|181389.1|181504|181374|9
1732184740000|2024-11-21 10:25:40|181518.2|181388.2|181512.5|181382.5|181518.2|181388.2|181512.5|181382.5|7
1732184750000|2024-11-21 10:25:50|181511.5|181381.5|181508.2|181378.2|181511.5|181381.5|181507.2|181377.2|4
1732184760000|2024-11-21 10:26:00|181510.3|181380.3|181515.6|181385.6|181516.3|181386.3|181510.3|181380.3|8
1732184770000|2024-11-21 10:26:10|181517.3|181387.3|181528.7|181398.7|181528.7|181398.7|181516|181386|8
1732184780000|2024-11-21 10:26:20|181528.4|181398.4|181528.1|181398.1|181528.4|181398.4|181526.7|181396.7|5
1732184790000|2024-11-21 10:26:30|181529.4|181399.4|181527.4|181397.4|181529.4|181399.4|181527.4|181397.4|7
1732184800000|2024-11-21 10:26:40|181526.1|181396.1|181532.5|181402.5|181532.5|181402.5|181525.8|181395.8|8
1732184810000|2024-11-21 10:26:50|181533.1|181403.1|181530|181400|181533.1|181403.1|181530|181400|4
1732184820000|2024-11-21 10:27:00|181530.6|181400.6|181530|181400|181530.6|181400.6|181530|181400|3
1732184830000|2024-11-21 10:27:10|181529.6|181399.6|181530.3|181400.3|181531.3|181401.3|181529.6|181399.6|4
1732184840000|2024-11-21 10:27:20|181531.3|181401.3|181531|181401|181531.3|181401.3|181530.3|181400.3|3
1732184850000|2024-11-21 10:27:30|181531.3|181401.3|181531|181401|181531.7|181401.7|181531|181401|3
1732184860000|2024-11-21 10:27:40|181530.7|181400.7|181530.7|181400.7|181530.7|181400.7|181530.7|181400.7|1
1732184870000|2024-11-21 10:27:50|181532.8|181402.8|181551.7|181421.7|181551.7|181421.7|181532.8|181402.8|10
1732184880000|2024-11-21 10:28:00|181553.2|181423.2|181554.9|181424.9|181554.9|181424.9|181553.2|181423.2|3
1732184890000|2024-11-21 10:28:10|181555.2|181425.2|181554.6|181424.6|181555.2|181425.2|181554.6|181424.6|3
1732184900000|2024-11-21 10:28:20|181555.2|181425.2|181554.9|181424.9|181555.2|181425.2|181554.9|181424.9|2
1732184910000|2024-11-21 10:28:30|181556.3|181426.3|181556.3|181426.3|181556.7|181426.7|181556.3|181426.3|3
1732184920000|2024-11-21 10:28:40|181556.7|181426.7|181556.7|181426.7|181556.7|181426.7|181556.7|181426.7|1
1732184930000|2024-11-21 10:28:50|181624.1|181494.1|181631.7|181501.7|181648.8|181518.8|181624.1|181494.1|4
1732184940000|2024-11-21 10:29:00|181632.2|181502.2|181636|181506|181636|181506|181632.2|181502.2|8
1732184950000|2024-11-21 10:29:10|181635.7|181505.7|181632.8|181502.8|181635.7|181505.7|181632.8|181502.8|8
1732184960000|2024-11-21 10:29:20|181632.4|181502.4|181625.7|181495.7|181632.4|181502.4|181625.7|181495.7|5
1732184970000|2024-11-21 10:29:30|181626.4|181496.4|181624.8|181494.8|181626.4|181496.4|181624.8|181494.8|3
1732184980000|2024-11-21 10:29:40|181625.1|181495.1|181614.2|181484.2|181625.1|181495.1|181613.2|181483.2|8
1732184990000|2024-11-21 10:29:50|181614.5|181484.5|181617.5|181487.5|181617.5|181487.5|181614.2|181484.2|5
1732185000000|2024-11-21 10:30:00|181618.8|181488.8|181619.8|181489.8|181620.4|181490.4|181613.5|181483.5|12
1732185010000|2024-11-21 10:30:10|181621.4|181491.4|181621.1|181491.1|181621.4|181491.4|181619.4|181489.4|5
1732185020000|2024-11-21 10:30:20|181622.9|181492.9|181622.2|181492.2|181624.6|181494.6|181622.2|181492.2|8
1732185030000|2024-11-21 10:30:30|181622.6|181492.6|181622.5|181492.5|181624.9|181494.9|181621.8|181491.8|8
1732185040000|2024-11-21 10:30:40|181622.8|181492.8|181621|181491|181623.5|181493.5|181621|181491|4
1732185050000|2024-11-21 10:30:50|181620.6|181490.6|181638.4|181409.1|181640.4|181491.3|181618.7|181409.1|8
1732185060000|2024-11-21 10:31:00|181631.1|181411.7|181582.4|181452.4|181631.1|181458.8|181578.9|181411.7|12
1732185070000|2024-11-21 10:31:10|181580.3|181450.3|181579.6|181449.6|181581|181451|181579.6|181449.6|6
1732185080000|2024-11-21 10:31:20|181580.3|181450.3|181579|181449|181580.3|181450.3|181579|181449|2
1732185100000|2024-11-21 10:31:40|181578.9|181448.9|181578.9|181448.9|181580|181450|181578.6|181448.6|6
1732185110000|2024-11-21 10:31:50|181579.6|181449.6|181578.1|181448.1|181579.6|181449.6|181576.7|181446.7|5
1732185120000|2024-11-21 10:32:00|181579.8|181449.8|181578.1|181448.1|181580.8|181450.8|181578.1|181448.1|5
1732185130000|2024-11-21 10:32:10|181578.2|181448.2|181586.4|181496.4|181586.9|181496.9|181578.2|181448.2|12
1732185140000|2024-11-21 10:32:20|181586.8|181496.8|181588.3|181498.3|181588.8|181498.8|181586.8|181496.8|5
1732185150000|2024-11-21 10:32:30|181587.7|181497.7|181587.3|181497.3|181587.7|181497.7|181587.3|181497.3|2
1732185160000|2024-11-21 10:32:40|181587.6|181497.6|181592.4|181502.4|181594.6|181504.6|181587.6|181497.6|11
1732185170000|2024-11-21 10:32:50|181592.7|181502.7|181589.9|181499.9|181592.7|181502.7|181589.9|181499.9|5
1732185180000|2024-11-21 10:33:00|181590.1|181500.1|181589.4|181499.4|181590.4|181500.4|181589.1|181499.1|5
1732185190000|2024-11-21 10:33:10|181589.7|181499.7|181589.7|181499.7|181589.7|181499.7|181589.7|181499.7|1
1732185200000|2024-11-21 10:33:20|181589.4|181499.4|181591.4|181501.4|181591.4|181501.4|181589.4|181499.4|3
1732185210000|2024-11-21 10:33:30|181591.7|181501.7|181590.4|181500.4|181591.7|181501.7|181590.1|181500.1|8
1732185220000|2024-11-21 10:33:40|181588.6|181498.6|181578.7|181448.7|181588.6|181498.6|181576.7|181446.7|10
1732185230000|2024-11-21 10:33:50|181576|181446|181575.3|181445.3|181576|181446|181575.3|181445.3|5
1732185240000|2024-11-21 10:34:00|181574.4|181444.4|181545.9|181415.9|181574.4|181444.4|181545.9|181415.9|11
1732185250000|2024-11-21 10:34:10|181546.4|181416.4|181549.9|181419.9|181551.3|181421.3|181544.1|181414.1|10
1732185260000|2024-11-21 10:34:20|181550.1|181420.1|181550.1|181420.1|181550.3|181420.3|181550.1|181420.1|3
1732185270000|2024-11-21 10:34:30|181549.9|181419.9|181550.6|181420.6|181550.9|181420.9|181549.9|181419.9|4
1732185280000|2024-11-21 10:34:40|181547|181417|181552.2|181422.2|181552.2|181422.2|181540.2|181410.2|8
1732185290000|2024-11-21 10:34:50|181550.9|181420.9|181552.2|181422.2|181553.6|181423.6|181550.9|181420.9|4
1732185300000|2024-11-21 10:35:00|181550.9|181420.9|181534.9|181404.9|181550.9|181420.9|181530.3|181400.3|13
1732185310000|2024-11-21 10:35:10|181534.3|181404.3|181493.2|181363.2|181534.3|181404.3|181493.2|181363.2|11
1732185320000|2024-11-21 10:35:20|181495.2|181365.2|181496.2|181366.2|181496.2|181366.2|181495.2|181365.2|5
1732185330000|2024-11-21 10:35:30|181496.5|181366.5|181496.8|181366.8|181496.8|181366.8|181496.5|181366.5|2
1732185340000|2024-11-21 10:35:40|181499|181369|181498.3|181368.3|181499.6|181369.6|181498.3|181368.3|4
1732185350000|2024-11-21 10:35:50|181499|181369|181498.3|181368.3|181499.6|181369.6|181498|181368|5
1732185360000|2024-11-21 10:36:00|181498|181368|181490|181360|181498.6|181368.6|181490|181360|10
1732185370000|2024-11-21 10:36:10|181490.7|181360.7|181478.4|181348.4|181491.8|181361.8|181477.7|181347.7|7
1732185380000|2024-11-21 10:36:20|181479|181349|181474|181344|181479|181349|181474|181344|10
1732185390000|2024-11-21 10:36:30|181475|181345|181464.4|181334.4|181475.3|181345.3|181464.4|181334.4|4
1732185400000|2024-11-21 10:36:40|181462.8|181332.8|181462.8|181332.8|181462.8|181332.8|181462.8|181332.8|1
1732185410000|2024-11-21 10:36:50|181462.1|181332.1|181462.1|181332.1|181462.5|181332.5|181462.1|181332.1|3
1732185420000|2024-11-21 10:37:00|181461.8|181331.8|181461.1|181331.1|181462.1|181332.1|181461.1|181331.1|6
1732185430000|2024-11-21 10:37:10|181460.8|181330.8|181455|181325|181460.8|181330.8|181454.3|181324.3|8
1732185440000|2024-11-21 10:37:20|181454.7|181324.7|181454.3|181324.3|181454.7|181324.7|181454.3|181324.3|2
1732185450000|2024-11-21 10:37:30|181454|181324|181453.7|181323.7|181454|181324|181453|181323|3
1732185460000|2024-11-21 10:37:40|181453.3|181323.3|181454|181324|181454|181324|181453.3|181323.3|4
1732185470000|2024-11-21 10:37:50|181452.3|181322.3|181454.3|181324.3|181454.7|181324.7|181452.3|181322.3|5
1732185480000|2024-11-21 10:38:00|181453.7|181323.7|181454|181324|181454|181324|181453.7|181323.7|2
1732185490000|2024-11-21 10:38:10|181453.7|181323.7|181453.7|181323.7|181453.7|181323.7|181453.7|181323.7|1
1732185500000|2024-11-21 10:38:20|181454.7|181324.7|181453|181323|181455|181325|181453|181323|7
1732185510000|2024-11-21 10:38:30|181452.7|181322.7|181453|181323|181453|181323|181452.7|181322.7|2
1732185520000|2024-11-21 10:38:40|181454.3|181324.3|181453.7|181323.7|181455|181325|181453.7|181323.7|5
1732185530000|2024-11-21 10:38:50|181454.3|181324.3|181454.7|181324.7|181455|181325|181454.3|181324.3|3
1732185540000|2024-11-21 10:39:00|181454.3|181324.3|181456.3|181326.3|181457.7|181327.7|181454.3|181324.3|5
1732185550000|2024-11-21 10:39:10|181455.7|181325.7|181374.3|181244.3|181455.7|181325.7|181374.3|181244.3|9
1732185560000|2024-11-21 10:39:20|181372.3|181242.3|181373.8|181243.8|181375.8|181245.8|181369.5|181239.5|5
1732185570000|2024-11-21 10:39:30|181372.1|181242.1|181372.7|181242.7|181372.9|181242.9|181370.4|181240.4|9
1732185580000|2024-11-21 10:39:40|181375.4|181245.4|181375|181245|181375.4|181245.4|181374|181244|6
1732185590000|2024-11-21 10:39:50|181374.4|181244.4|181374|181244|181374.7|181244.7|181373.7|181243.7|4
1732185600000|2024-11-21 10:40:00|181372|181242|181371.8|181241.8|181375|181245|181371.4|181241.4|9
1732185610000|2024-11-21 10:40:10|181372.1|181242.1|181371.8|181241.8|181372.1|181242.1|181371.1|181241.1|4
1732185620000|2024-11-21 10:40:20|181371.1|181241.1|181374.7|181244.7|181375.1|181245.1|181371.1|181241.1|8
1732185630000|2024-11-21 10:40:30|181376.1|181246.1|181375.1|181245.1|181376.4|181246.4|181373.7|181243.7|8
1732185640000|2024-11-21 10:40:40|181374.8|181244.8|181376|181246|181376.5|181246.5|181373.6|181243.6|7
1732185650000|2024-11-21 10:40:50|181376.5|181246.5|181376|181246|181376.5|181246.5|181376|181246|2
1732185660000|2024-11-21 10:41:00|181373.6|181243.6|181364.2|181234.2|181373.6|181243.6|181364.2|181234.2|7
1732185670000|2024-11-21 10:41:10|181364|181234|181363.7|181233.7|181367.3|181237.3|181363|181233|9
1732185680000|2024-11-21 10:41:20|181357.3|181227.3|181360|181230|181360.5|181230.5|181357.3|181227.3|11
1732185690000|2024-11-21 10:41:30|181360.3|181230.3|181360.3|181230.3|181360.3|181230.3|181360.3|181230.3|1
1732185700000|2024-11-21 10:41:40|181360|181230|181360.5|181230.5|181360.5|181230.5|181357.7|181227.7|7
1732185710000|2024-11-21 10:41:50|181361|181231|181360.5|181230.5|181361|181231|181360|181230|5
1732185720000|2024-11-21 10:42:00|181361.5|181231.5|181368|181238|181373.5|181243.5|181361.3|181231.3|13
1732185730000|2024-11-21 10:42:10|181368.5|181238.5|181374.2|181244.2|181374.4|181244.4|181364.5|181234.5|7
1732185740000|2024-11-21 10:42:20|181372.6|181242.6|181372.9|181242.9|181374.7|181244.7|181372.6|181242.6|6
1732185750000|2024-11-21 10:42:30|181373.2|181243.2|181373.2|181243.2|181373.2|181243.2|181372.9|181242.9|3
1732185760000|2024-11-21 10:42:40|181374.9|181244.9|181372.9|181242.9|181375.7|181245.7|181372.7|181242.7|10
1732185770000|2024-11-21 10:42:50|181374.2|181244.2|181373.9|181243.9|181374.7|181244.7|181371.3|181241.3|6
1732185780000|2024-11-21 10:43:00|181365.3|181235.3|181368.8|181238.8|181371.4|181241.4|181364.8|181234.8|10
1732185790000|2024-11-21 10:43:10|181365.1|181235.1|181372.1|181242.1|181374.4|181244.4|181365.1|181235.1|9
1732185800000|2024-11-21 10:43:20|181372.9|181242.9|181377|181247|181377|181247|181372.9|181242.9|9
1732185810000|2024-11-21 10:43:30|181377.7|181247.7|181380.4|181250.4|181382.4|181252.4|181377.3|181247.3|10
1732185820000|2024-11-21 10:43:40|181381.1|181251.1|181383.9|181253.9|181388.7|181258.7|181381.1|181251.1|14
1732185830000|2024-11-21 10:43:50|181384.4|181254.4|181381.6|181251.6|181384.4|181254.4|181381.3|181251.3|4
1732185840000|2024-11-21 10:44:00|181380.6|181250.6|181379.3|181249.3|181381.1|181251.1|181379.3|181249.3|4
1732185850000|2024-11-21 10:44:10|181380.9|181250.9|181379.8|181249.8|181380.9|181250.9|181379.6|181249.6|4
1732185860000|2024-11-21 10:44:20|181380.1|181250.1|181384.4|181254.4|181384.4|181254.4|181380.1|181250.1|8
1732185870000|2024-11-21 10:44:30|181386.7|181256.7|181392.4|181262.4|181399.3|181269.3|181386.7|181256.7|11
1732185880000|2024-11-21 10:44:40|181392.6|181262.6|181391.6|181261.6|181393.2|181263.2|181391.6|181261.6|5
1732185890000|2024-11-21 10:44:50|181392.1|181262.1|181387.8|181257.8|181392.3|181262.3|181387.8|181257.8|4
1732185900000|2024-11-21 10:45:00|181387.3|181257.3|181392.3|181262.3|181392.6|181262.6|181387.3|181257.3|10
1732185910000|2024-11-21 10:45:10|181391|181261|181391.6|181261.6|181391.6|181261.6|181391|181261|2
1732185920000|2024-11-21 10:45:20|181394.3|181264.3|181399.9|181269.9|181400.3|181270.3|181394.3|181264.3|5
1732185930000|2024-11-21 10:45:30|181399.8|181269.8|181416.9|181286.9|181420.2|181290.2|181399.8|181269.8|8
1732185940000|2024-11-21 10:45:40|181424.4|181294.4|181425.7|181295.7|181426.6|181296.6|181424.4|181294.4|8
1732185950000|2024-11-21 10:45:50|181426.1|181296.1|181427.8|181297.8|181428.8|181298.8|181425.7|181295.7|6
1732185960000|2024-11-21 10:46:00|181448.8|181318.8|181448|181318|181449.2|181319.2|181447.4|181317.4|7
1732185970000|2024-11-21 10:46:10|181448.3|181318.3|181450.1|181320.1|181450.3|181320.3|181448.3|181318.3|6
1732185980000|2024-11-21 10:46:20|181453.5|181323.5|181453.5|181323.5|181454.3|181324.3|181453.3|181323.3|7
1732185990000|2024-11-21 10:46:30|181453.8|181323.8|181453|181323|181453.8|181323.8|181453|181323|7
1732186000000|2024-11-21 10:46:40|181453.1|181323.1|181448|181318|181453.5|181323.5|181448|181318|9
1732186010000|2024-11-21 10:46:50|181447.5|181317.5|181445.3|181315.3|181447.5|181317.5|181443.8|181313.8|8
1732186020000|2024-11-21 10:47:00|181444.5|181314.5|181449.3|181319.3|181449.3|181319.3|181444.5|181314.5|4
1732186030000|2024-11-21 10:47:10|181448.8|181318.8|181449.5|181319.5|181450|181320|181448.8|181318.8|4
1732186040000|2024-11-21 10:47:20|181449.3|181319.3|181446.7|181316.7|181449.4|181319.4|181442.8|181312.8|11
1732186050000|2024-11-21 10:47:30|181446.2|181316.2|181446.4|181316.4|181446.4|181316.4|181445.9|181315.9|4
1732186060000|2024-11-21 10:47:40|181446.2|181316.2|181452.5|181322.5|181453|181323|181446.2|181316.2|10
1732186070000|2024-11-21 10:47:50|181451.8|181321.8|181452|181322|181452|181322|181451.8|181321.8|2
1732186080000|2024-11-21 10:48:00|181451.8|181321.8|181458.4|181328.4|181458.4|181328.4|181451.8|181321.8|6
1732186090000|2024-11-21 10:48:10|181467.9|181337.9|181462.5|181332.5|181472.7|181342.7|181462.5|181332.5|8
1732186100000|2024-11-21 10:48:20|181462.8|181332.8|181462.8|181332.8|181462.8|181332.8|181462.8|181332.8|1
1732186110000|2024-11-21 10:48:30|181460.3|181330.3|181452.3|181322.3|181460.3|181330.3|181448.4|181318.4|8
1732186120000|2024-11-21 10:48:40|181450.3|181320.3|181456.8|181326.8|181457.1|181327.1|181450.3|181320.3|5
1732186130000|2024-11-21 10:48:50|181459.3|181329.3|181459.9|181329.9|181459.9|181329.9|181459.3|181329.3|2
1732186140000|2024-11-21 10:49:00|181460.1|181330.1|181460.6|181330.6|181461.4|181331.4|181460.1|181330.1|5
1732186150000|2024-11-21 10:49:10|181459.3|181329.3|181502.8|181372.8|181502.8|181372.8|181459.3|181329.3|6
1732186160000|2024-11-21 10:49:20|181503.1|181373.1|181501.1|181371.1|181503.1|181373.1|181501.1|181371.1|6
1732186170000|2024-11-21 10:49:30|181488|181358|181479|181349|181488|181358|181475.5|181345.5|9
1732186180000|2024-11-21 10:49:40|181480|181350|181478.5|181348.5|181480|181350|181476.5|181346.5|7
1732186190000|2024-11-21 10:49:50|181480|181350|181482.4|181352.4|181482.9|181352.9|181478.5|181348.5|10
1732186200000|2024-11-21 10:50:00|181479.9|181349.9|181481.2|181351.2|181481.2|181351.2|181479.9|181349.9|3
1732186210000|2024-11-21 10:50:10|181481.5|181351.5|181488.1|181358.1|181488.1|181358.1|181481.5|181351.5|9
1732186220000|2024-11-21 10:50:20|181487.6|181357.6|181486.3|181356.3|181489.1|181359.1|181483.6|181353.6|11
1732186230000|2024-11-21 10:50:30|181486.6|181356.6|181486.8|181356.8|181486.8|181356.8|181486.3|181356.3|4
1732186240000|2024-11-21 10:50:40|181488.8|181358.8|181487.3|181357.3|181488.8|181358.8|181487.3|181357.3|3
1732186250000|2024-11-21 10:50:50|181485.3|181355.3|181493.2|181363.2|181494.2|181364.2|181484.6|181354.6|7
1732186260000|2024-11-21 10:51:00|181492.7|181362.7|181490.9|181360.9|181492.7|181362.7|181490.9|181360.9|2
1732186270000|2024-11-21 10:51:10|181490.4|181360.4|181490.7|181360.7|181492.5|181362.5|181490.4|181360.4|5
1732186280000|2024-11-21 10:51:20|181492.7|181362.7|181493.2|181363.2|181494.2|181364.2|181492.7|181362.7|7
1732186290000|2024-11-21 10:51:30|181490.7|181360.7|181492.7|181362.7|181492.7|181362.7|181490.7|181360.7|8
1732186300000|2024-11-21 10:51:40|181492.9|181362.9|181487.6|181357.6|181492.9|181362.9|181487.6|181357.6|6
1732186310000|2024-11-21 10:51:50|181488.4|181358.4|181487.9|181357.9|181488.4|181358.4|181487.9|181357.9|2
1732186320000|2024-11-21 10:52:00|181489.6|181359.6|181487.6|181357.6|181489.6|181359.6|181487.6|181357.6|5
1732186330000|2024-11-21 10:52:10|181487.9|181357.9|181488.9|181358.9|181489.1|181359.1|181487.9|181357.9|8
1732186340000|2024-11-21 10:52:20|181489.1|181359.1|181455.1|181325.1|181489.1|181359.1|181455.1|181325.1|12
1732186350000|2024-11-21 10:52:30|181452.6|181322.6|181451.4|181321.4|181452.6|181322.6|181449.4|181319.4|10
1732186360000|2024-11-21 10:52:40|181451.1|181321.1|181449.4|181319.4|181451.1|181321.1|181449.2|181319.2|6
1732186370000|2024-11-21 10:52:50|181449.9|181319.9|181449.9|181319.9|181449.9|181319.9|181449.9|181319.9|1
1732186380000|2024-11-21 10:53:00|181449.4|181319.4|181449.7|181319.7|181449.7|181319.7|181449.2|181319.2|4
1732186390000|2024-11-21 10:53:10|181449.4|181319.4|181451.4|181321.4|181451.4|181321.4|181449.4|181319.4|5
1732186400000|2024-11-21 10:53:20|181450.9|181320.9|181451.4|181321.4|181451.6|181321.6|181450.9|181320.9|4
1732186410000|2024-11-21 10:53:30|181452.4|181322.4|181449.9|181319.9|181452.4|181322.4|181449.9|181319.9|6
1732186420000|2024-11-21 10:53:40|181450.6|181320.6|181449.3|181319.3|181450.6|181320.6|181449.3|181319.3|3
1732186430000|2024-11-21 10:53:50|181449.9|181319.9|181449.9|181319.9|181449.9|181319.9|181449.3|181319.3|3
1732186440000|2024-11-21 10:54:00|181450.6|181320.6|181448.3|181318.3|181450.6|181320.6|181448.3|181318.3|4
1732186450000|2024-11-21 10:54:10|181449|181319|181451.9|181321.9|181451.9|181321.9|181449|181319|2
1732186460000|2024-11-21 10:54:20|181450.6|181320.6|181449.6|181319.6|181450.6|181320.6|181449.6|181319.6|4
1732186470000|2024-11-21 10:54:30|181450.3|181320.3|181448.6|181318.6|181450.3|181320.3|181448.3|181318.3|4
1732186480000|2024-11-21 10:54:40|181444.7|181314.7|181423.2|181293.2|181444.7|181314.7|181422|181292|4
1732186490000|2024-11-21 10:54:50|181423|181293|181427.5|181297.5|181427.5|181297.5|181423|181293|7
1732186500000|2024-11-21 10:55:00|181431.7|181301.7|181454.3|181324.3|181454.6|181324.6|181431.7|181301.7|13
1732186510000|2024-11-21 10:55:10|181454.6|181324.6|181452.6|181322.6|181454.6|181324.6|181451.9|181321.9|5
1732186520000|2024-11-21 10:55:20|181453.2|181323.2|181456.3|181326.3|181456.3|181326.3|181453.2|181323.2|5
1732186530000|2024-11-21 10:55:30|181452.6|181322.6|181453.9|181323.9|181454.6|181324.6|181450.9|181320.9|6
1732186540000|2024-11-21 10:55:40|181455.2|181325.2|181458.6|181328.6|181458.6|181328.6|181455.2|181325.2|7
1732186550000|2024-11-21 10:55:50|181459.3|181329.3|181448.3|181318.3|181459.3|181329.3|181448.3|181318.3|10
1732186560000|2024-11-21 10:56:00|181446.4|181316.4|181447.4|181317.4|181447.4|181317.4|181444.7|181314.7|7
1732186570000|2024-11-21 10:56:10|181448.1|181318.1|181446.3|181316.3|181448.1|181318.1|181445.6|181315.6|5
1732186580000|2024-11-21 10:56:20|181445.3|181315.3|181436.4|181306.4|181445.3|181315.3|181428.6|181298.6|10
1732186590000|2024-11-21 10:56:30|181434|181304|181433.7|181303.7|181434|181304|181429.7|181299.7|8
1732186600000|2024-11-21 10:56:40|181433.9|181303.9|181433.7|181303.7|181433.9|181303.9|181431.9|181301.9|7
1732186610000|2024-11-21 10:56:50|181443.7|181313.7|181437.5|181307.5|181445.7|181315.7|181437.5|181307.5|11
1732186620000|2024-11-21 10:57:00|181437|181307|181435.6|181305.6|181437|181307|181435.1|181305.1|5
1732186630000|2024-11-21 10:57:10|181433.1|181303.1|181433.8|181303.8|181434.6|181304.6|181432.6|181302.6|7
1732186640000|2024-11-21 10:57:20|181434.1|181304.1|181434.6|181304.6|181434.7|181304.7|181434.1|181304.1|4
1732186650000|2024-11-21 10:57:30|181435.1|181305.1|181433.6|181303.6|181435.1|181305.1|181433.6|181303.6|2
1732186660000|2024-11-21 10:57:40|181432.6|181302.6|181427.6|181297.6|181432.6|181302.6|181427.6|181297.6|8
1732186670000|2024-11-21 10:57:50|181427.1|181297.1|181426.6|181296.6|181427.1|181297.1|181426.6|181296.6|6
1732186680000|2024-11-21 10:58:00|181426.4|181296.4|181389.7|181259.7|181426.4|181296.4|181389.4|181259.4|7
1732186690000|2024-11-21 10:58:10|181389|181259|181389.4|181259.4|181389.4|181259.4|181388.7|181258.7|4
1732186700000|2024-11-21 10:58:20|181387.7|181257.7|181350.7|181220.7|181387.7|181257.7|181314.3|181184.3|11
1732186710000|2024-11-21 10:58:30|181395.6|181188.5|181401|181193.3|181402.1|181228.2|181352|181187.2|15
1732186720000|2024-11-21 10:58:40|181357.9|181227.9|181399.9|181193.3|181401|181227.9|181357.9|181193.3|5
1732186730000|2024-11-21 10:58:50|181360.6|181230.6|181400.5|181197.8|181402.5|181234.7|181360.6|181194.8|8
1732186740000|2024-11-21 10:59:00|181401.7|181200.9|181370.4|181240.4|181401.7|181240.7|181369.7|181200.9|6
1732186750000|2024-11-21 10:59:10|181370.1|181240.1|181409.7|181187.5|181409.9|181240.4|181370.1|181187.5|5
1732186760000|2024-11-21 10:59:20|181410.2|181184.9|181410.2|181184.9|181410.2|181184.9|181410.2|181184.9|1
1732186780000|2024-11-21 10:59:40|181406.7|181187.2|181389|181179.3|181406.7|181187.2|181387.6|181179.3|6
1732186790000|2024-11-21 10:59:50|181388.1|181181.9|181396.6|181181|181396.7|181181.9|181388.1|181179.4|9
1732186800000|2024-11-21 11:00:00|181317.2|181187.2|181322.6|181192.6|181322.6|181192.6|181317.2|181187.2|7
1732186810000|2024-11-21 11:00:10|181322.9|181192.9|181322.9|181192.9|181322.9|181192.9|181322.9|181192.9|1
1732186820000|2024-11-21 11:00:20|181322.6|181192.6|181322.7|181192.7|181324.3|181194.3|181321.7|181191.7|4
1732186830000|2024-11-21 11:00:30|181322|181192|181321.4|181191.4|181322.7|181192.7|181321.3|181191.3|6
1732186840000|2024-11-21 11:00:40|181320.7|181190.7|181321.7|181191.7|181321.7|181191.7|181320.7|181190.7|2
1732186850000|2024-11-21 11:00:50|181323.3|181193.3|181340.7|181210.7|181340.7|181210.7|181323.3|181193.3|7
1732186860000|2024-11-21 11:01:00|181340|181210|181341.4|181211.4|181341.4|181211.4|181340|181210|3
1732186870000|2024-11-21 11:01:10|181340.7|181210.7|181341.3|181211.3|181342|181212|181340.3|181210.3|8
1732186880000|2024-11-21 11:01:20|181340|181210|181341.4|181211.4|181341.4|181211.4|181340|181210|2
1732186890000|2024-11-21 11:01:30|181340.3|181210.3|181339.4|181209.4|181341|181211|181338|181208|6
1732186900000|2024-11-21 11:01:40|181339.7|181209.7|181401|181180.9|181401|181211|181339|181180.6|12
1732186910000|2024-11-21 11:01:50|181400.3|181177.4|181403.2|181177.4|181403.2|181177.4|181397.6|181177.4|8
1732186920000|2024-11-21 11:02:00|181402.4|181179.6|181409.6|181188.4|181409.6|181189.2|181399.6|181179.6|17
1732186930000|2024-11-21 11:02:10|181407|181187.4|181357.8|181227.8|181407|181228.8|181356.5|181184.1|9
1732186940000|2024-11-21 11:02:20|181359.5|181229.5|181354|181224|181359.5|181229.5|181351.4|181221.4|8
1732186950000|2024-11-21 11:02:30|181353.4|181223.4|181353.7|181223.7|181354.7|181224.7|181353.4|181223.4|5
1732186960000|2024-11-21 11:02:40|181353.1|181223.1|181353.4|181223.4|181353.7|181223.7|181353|181223|4
1732186970000|2024-11-21 11:02:50|181354.7|181224.7|181353.7|181223.7|181354.7|181224.7|181353.4|181223.4|4
1732186980000|2024-11-21 11:03:00|181353|181223|181314.2|181184.2|181353|181223|181314.2|181184.2|6
1732186990000|2024-11-21 11:03:10|181312.6|181182.6|181310.9|181180.9|181312.6|181182.6|181310.9|181180.9|2
1732187000000|2024-11-21 11:03:20|181311.2|181181.2|181312.6|181182.6|181312.6|181182.6|181311.2|181181.2|3
1732187010000|2024-11-21 11:03:30|181311.6|181181.6|181312.2|181182.2|181312.2|181182.2|181310.9|181180.9|5
1732187020000|2024-11-21 11:03:40|181311.9|181181.9|181314.3|181184.3|181314.3|181184.3|181311.9|181181.9|5
1732187030000|2024-11-21 11:03:50|181316.3|181186.3|181328.6|181198.6|181329.4|181199.4|181316.3|181186.3|10
1732187040000|2024-11-21 11:04:00|181321.9|181191.9|181319.7|181189.7|181323.1|181193.1|181317.3|181187.3|6
1732187050000|2024-11-21 11:04:10|181318|181188|181310.5|181180.5|181320|181190|181307.1|181177.1|10
1732187060000|2024-11-21 11:04:20|181312.2|181182.2|181302|181172|181313.2|181183.2|181302|181172|5
1732187070000|2024-11-21 11:04:30|181300.6|181170.6|181310|181180|181311|181181|181300.6|181170.6|6
1732187080000|2024-11-21 11:04:40|181309.7|181179.7|181312.3|181182.3|181312.3|181182.3|181309.7|181179.7|2
1732187090000|2024-11-21 11:04:50|181312.6|181182.6|181312.6|181182.6|181312.6|181182.6|181312.6|181182.6|1
1732187100000|2024-11-21 11:05:00|181314.5|181184.5|181335.2|181205.2|181335.6|181205.6|181314.5|181184.5|7
1732187110000|2024-11-21 11:05:10|181334.2|181204.2|181318.5|181188.5|181335.2|181205.2|181318.5|181188.5|10
1732187120000|2024-11-21 11:05:20|181316.6|181186.6|181314.6|181184.6|181316.6|181186.6|181314.6|181184.6|5
1732187130000|2024-11-21 11:05:30|181314.3|181184.3|181316.3|181186.3|181316.7|181186.7|181314|181184|7
1732187140000|2024-11-21 11:05:40|181316.7|181186.7|181316.6|181186.6|181317.3|181187.3|181316.6|181186.6|5
1732187150000|2024-11-21 11:05:50|181318.2|181188.2|181319.8|181189.8|181321.8|181191.8|181317.8|181187.8|11
1732187160000|2024-11-21 11:06:00|181322.7|181192.7|181322|181192|181325.1|181195.1|181322|181192|6
1732187170000|2024-11-21 11:06:10|181320.3|181190.3|181316.6|181186.6|181320.3|181190.3|181315.9|181185.9|8
1732187180000|2024-11-21 11:06:20|181317.2|181187.2|181321.9|181191.9|181322.3|181192.3|181317.2|181187.2|8
1732187190000|2024-11-21 11:06:30|181320.3|181190.3|181322.7|181192.7|181326.3|181196.3|181320.3|181190.3|7
1732187200000|2024-11-21 11:06:40|181321.1|181191.1|181318.5|181188.5|181321.1|181191.1|181318.5|181188.5|6
1732187210000|2024-11-21 11:06:50|181318.1|181188.1|181317|181187|181318.1|181188.1|181316.3|181186.3|6
1732187220000|2024-11-21 11:07:00|181315|181185|181315.3|181185.3|181316.3|181186.3|181315|181185|5
1732187230000|2024-11-21 11:07:10|181316|181186|181310.1|181180.1|181316|181186|181310.1|181180.1|4
1732187240000|2024-11-21 11:07:20|181310.2|181180.2|181301.7|181171.7|181310.2|181180.2|181301.7|181171.7|4
1732187250000|2024-11-21 11:07:30|181306|181176|181309.1|181179.1|181309.1|181179.1|181301.7|181171.7|4
1732187260000|2024-11-21 11:07:40|181301.7|181171.7|181309.7|181179.7|181310.1|181180.1|181301.7|181171.7|6
1732187270000|2024-11-21 11:07:50|181310.7|181180.7|181311.6|181181.6|181311.6|181181.6|181310.6|181180.6|6
1732187280000|2024-11-21 11:08:00|181311.3|181181.3|181313.2|181183.2|181313.2|181183.2|181311.3|181181.3|3
1732187290000|2024-11-21 11:08:10|181321.7|181191.7|181322|181192|181322|181192|181319.9|181189.9|5
1732187300000|2024-11-21 11:08:20|181323.4|181193.4|181322|181192|181323.4|181193.4|181321.3|181191.3|5
1732187310000|2024-11-21 11:08:30|181321.6|181191.6|181335.6|181205.6|181335.6|181205.6|181321.6|181191.6|8
1732187320000|2024-11-21 11:08:40|181334.9|181204.9|181344.3|181214.3|181346.3|181216.3|181334.9|181204.9|7
1732187330000|2024-11-21 11:08:50|181344.5|181214.5|181338.8|181208.8|181347.3|181217.3|181338.8|181208.8|4
1732187340000|2024-11-21 11:09:00|181336.8|181206.8|181331.1|181201.1|181336.8|181206.8|181331.1|181201.1|6
1732187350000|2024-11-21 11:09:10|181330.8|181200.8|181330.8|181200.8|181330.8|181200.8|181330.8|181200.8|1
1732187360000|2024-11-21 11:09:20|181332.1|181202.1|181331.8|181201.8|181332.1|181202.1|181331.8|181201.8|2
1732187370000|2024-11-21 11:09:30|181318|181188|181318|181188|181318|181188|181318|181188|1
1732187380000|2024-11-21 11:09:40|181320.3|181190.3|181316.6|181186.6|181322.3|181192.3|181316.6|181186.6|10
1732187390000|2024-11-21 11:09:50|181317.3|181187.3|181319|181189|181319|181189|181317.3|181187.3|5
1732187400000|2024-11-21 11:10:00|181316.6|181186.6|181320.3|181190.3|181320.3|181190.3|181316.6|181186.6|5
1732187420000|2024-11-21 11:10:20|181320|181190|181318.6|181188.6|181320|181190|181318.6|181188.6|5
1732187430000|2024-11-21 11:10:30|181318.3|181188.3|181319.6|181189.6|181319.6|181189.6|181318.3|181188.3|4
1732187440000|2024-11-21 11:10:40|181319.3|181189.3|181317.3|181187.3|181319.3|181189.3|181317.3|181187.3|3
1732187450000|2024-11-21 11:10:50|181316.9|181186.9|181316.9|181186.9|181316.9|181186.9|181316.9|181186.9|1
1732187460000|2024-11-21 11:11:00|181317.6|181187.6|181317.6|181187.6|181317.6|181187.6|181317.6|181187.6|1
1732187470000|2024-11-21 11:11:10|181316.3|181186.3|181317.9|181187.9|181318.3|181188.3|181316.3|181186.3|4
1732187480000|2024-11-21 11:11:20|181315.9|181185.9|181302.8|181172.8|181317.3|181187.3|181301|181171|7
1732187490000|2024-11-21 11:11:30|181301.2|181171.2|181298.8|181168.8|181301.2|181171.2|181298.8|181168.8|2
1732187500000|2024-11-21 11:11:40|181297.5|181167.5|181206.9|181076.9|181297.5|181167.5|181204.9|181074.9|6
1732187510000|2024-11-21 11:11:50|181206.4|181076.4|181205.6|181075.6|181207|181077|181205.6|181075.6|5
1732187520000|2024-11-21 11:12:00|181204.6|181074.6|181198.4|181068.4|181204.6|181074.6|181198.4|181068.4|7
1732187530000|2024-11-21 11:12:10|181198.8|181068.8|181209.3|181079.3|181213.3|181083.3|181197.6|181067.6|7
1732187540000|2024-11-21 11:12:20|181206.9|181076.9|181172.1|181042.1|181206.9|181076.9|181172.1|181042.1|8
1732187550000|2024-11-21 11:12:30|181172.4|181042.4|181172.1|181042.1|181172.4|181042.4|181172.1|181042.1|4
1732187560000|2024-11-21 11:12:40|181170.5|181040.5|181171.1|181041.1|181175.8|181045.8|181170.5|181040.5|7
1732187580000|2024-11-21 11:13:00|181167.7|181037.7|181167.6|181037.6|181167.9|181037.9|181164.2|181034.2|7
1732187590000|2024-11-21 11:13:10|181167.9|181037.9|181173|181043|181173|181043|181167.9|181037.9|4
1732187600000|2024-11-21 11:13:20|181175.7|181045.7|181171.6|181041.6|181177.3|181047.3|181171.6|181041.6|4
1732187610000|2024-11-21 11:13:30|181171.8|181041.8|181167.5|181037.5|181172.2|181042.2|181165.5|181035.5|9
1732187620000|2024-11-21 11:13:40|181166.9|181036.9|181168.2|181038.2|181169.5|181039.5|181166.9|181036.9|5
1732187640000|2024-11-21 11:14:00|181160.8|181030.8|181162.8|181032.8|181163.5|181033.5|181160.8|181030.8|4
1732187650000|2024-11-21 11:14:10|181166.2|181036.2|181164.9|181034.9|181166.2|181036.2|181162.9|181032.9|8
1732187660000|2024-11-21 11:14:20|181166.9|181036.9|181166.2|181036.2|181166.9|181036.9|181166.2|181036.2|2
1732187670000|2024-11-21 11:14:30|181166.9|181036.9|181136.8|181006.8|181166.9|181036.9|181136.8|181006.8|14
1732187680000|2024-11-21 11:14:40|181136.5|181006.5|181133.8|181003.8|181136.5|181006.5|181133.8|181003.8|6
1732187690000|2024-11-21 11:14:50|181134.4|181004.4|181135.8|181005.8|181136.1|181006.1|181133.8|181003.8|8
1732187700000|2024-11-21 11:15:00|181133.4|181003.4|181133.4|181003.4|181135.8|181005.8|181133.4|181003.4|6
1732187710000|2024-11-21 11:15:10|181133.1|181003.1|181134.4|181004.4|181135.1|181005.1|181130.5|181000.5|8
1732187720000|2024-11-21 11:15:20|181133.7|181003.7|181131.7|181001.7|181133.7|181003.7|181131.7|181001.7|5
1732187730000|2024-11-21 11:15:30|181132.1|181002.1|181132.1|181002.1|181132.8|181002.8|181131.8|181001.8|4
1732187740000|2024-11-21 11:15:40|181131.4|181001.4|181131.8|181001.8|181131.8|181001.8|181131.4|181001.4|2
1732187750000|2024-11-21 11:15:50|181130.3|181000.3|181080.1|180990.1|181130.3|181004.3|181080.1|180990.1|5
1732187760000|2024-11-21 11:16:00|181079.7|180989.7|181079.7|180989.7|181079.7|180989.7|181079.7|180989.7|1
1732187770000|2024-11-21 11:16:10|181080.1|180990.1|181080.1|180990.1|181080.1|180990.1|181079.7|180989.7|3
1732187810000|2024-11-21 11:16:50|181079.7|180989.7|181070.6|180980.6|181079.7|180989.7|181070.3|180980.3|4
1732187820000|2024-11-21 11:17:00|181071.6|180981.6|181070.3|180980.3|181072.3|180982.3|181049.5|180959.5|5
1732187830000|2024-11-21 11:17:10|181069.6|180979.6|181067.8|180977.8|181070.7|180980.7|181066.3|180976.3|11
1732187840000|2024-11-21 11:17:20|181069.5|180979.5|181068.5|180978.5|181070.8|180980.8|181066.5|180976.5|8
1732187850000|2024-11-21 11:17:30|181068.1|180978.1|181067.8|180977.8|181068.1|180978.1|181067.5|180977.5|3
1732187860000|2024-11-21 11:17:40|181068.1|180978.1|181067.8|180977.8|181068.5|180978.5|181067.8|180977.8|3
1732187870000|2024-11-21 11:17:50|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|181068.1|180978.1|1
1732187880000|2024-11-21 11:18:00|181067.8|180977.8|181068.1|180978.1|181068.5|180978.5|181067.8|180977.8|4
1732187890000|2024-11-21 11:18:10|181070.5|180980.5|181016.3|180886.3|181071.5|180981.5|181016.3|180886.3|10
1732187900000|2024-11-21 11:18:20|180977.5|180847.5|180964.4|180834.4|180977.5|180847.5|180964.4|180834.4|3
1732187910000|2024-11-21 11:18:30|180969.8|180839.8|180970.8|180840.8|180970.8|180840.8|180968.5|180838.5|5
1732187920000|2024-11-21 11:18:40|180971.5|180841.5|180962.9|180832.9|180971.5|180841.5|180962.9|180832.9|4
1732187930000|2024-11-21 11:18:50|180963.2|180833.2|180926.6|180796.6|180963.2|180833.2|180911.7|180781.7|13
1732187940000|2024-11-21 11:19:00|180926.4|180796.4|180924.4|180794.4|180926.4|180796.4|180923.8|180793.8|6
1732187950000|2024-11-21 11:19:10|180923.9|180793.9|180854.1|180724.1|180930.7|180800.7|180854.1|180724.1|11
1732187960000|2024-11-21 11:19:20|180856.4|180726.4|180857.1|180727.1|180857.1|180727.1|180854.1|180724.1|9
1732187970000|2024-11-21 11:19:30|180858.4|180728.4|180865.1|180735.1|180865.4|180735.4|180855.6|180725.6|8
1732187980000|2024-11-21 11:19:40|180866.7|180736.7|180864.1|180734.1|180866.7|180736.7|180864.1|180734.1|7
1732187990000|2024-11-21 11:19:50|180863.7|180733.7|180856.4|180726.4|180863.7|180733.7|180856.4|180726.4|8
1732188000000|2024-11-21 11:20:00|180855.8|180725.8|180802.5|180672.5|180856.1|180726.1|180788.3|180658.3|12
1732188010000|2024-11-21 11:20:10|180797.8|180667.8|180803.3|180673.3|180804.8|180674.8|180797.8|180667.8|8
1732188020000|2024-11-21 11:20:20|180802.8|180672.8|180805|180675|180805|180675|180801.8|180671.8|10
1732188030000|2024-11-21 11:20:30|180805.3|180675.3|180816.1|180686.1|180816.1|180686.1|180805|180675|10
1732188040000|2024-11-21 11:20:40|180813.6|180683.6|180801.1|180671.1|180813.6|180683.6|180800.9|180670.9|12
1732188050000|2024-11-21 11:20:50|180800.9|180670.9|180802.6|180672.6|180802.6|180672.6|180800.9|180670.9|5
1732188060000|2024-11-21 11:21:00|180831.2|180701.2|180849.7|180719.7|180849.7|180719.7|180831.2|180701.2|9
1732188070000|2024-11-21 11:21:10|180849.4|180719.4|180849.4|180719.4|180849.7|180719.7|180848.7|180718.7|6
1732188080000|2024-11-21 11:21:20|180849.1|180719.1|180849.1|180719.1|180849.1|180719.1|180849.1|180719.1|1
1732188090000|2024-11-21 11:21:30|180849.4|180719.4|180849.4|180719.4|180849.4|180719.4|180849.1|180719.1|3
1732188100000|2024-11-21 11:21:40|180847.2|180717.2|180882.2|180752.2|180901.6|180771.6|180847.2|180717.2|8
1732188110000|2024-11-21 11:21:50|180882.3|180752.3|180895.2|180765.2|180896.2|180766.2|180882.3|180752.3|8
1732188120000|2024-11-21 11:22:00|180893.6|180763.6|180901.3|180771.3|180901.3|180771.3|180890.6|180760.6|10
1732188130000|2024-11-21 11:22:10|180901|180771|180897.6|180767.6|180901|180771|180895.6|180765.6|7
1732188140000|2024-11-21 11:22:20|180896.9|180766.9|180908.5|180778.5|180908.5|180778.5|180892.3|180762.3|11
1732188150000|2024-11-21 11:22:30|180908.4|180778.4|180907.5|180777.5|180908.4|180778.4|180905.3|180775.3|10
1732188160000|2024-11-21 11:22:40|180907.7|180777.7|180905.5|180775.5|180907.7|180777.7|180899.8|180769.8|9
1732188170000|2024-11-21 11:22:50|180905.1|180775.1|180910.7|180780.7|180912|180782|180905|180775|10
1732188180000|2024-11-21 11:23:00|180910.4|180780.4|180910.7|180780.7|180910.7|180780.7|180905.7|180775.7|7
1732188190000|2024-11-21 11:23:10|180910.4|180780.4|180913.7|180783.7|180913.7|180783.7|180903.5|180773.5|14
1732188200000|2024-11-21 11:23:20|180912|180782|180920.9|180790.9|180921.1|180791.1|180904.6|180774.6|12
1732188210000|2024-11-21 11:23:30|180922.7|180792.7|180999.7|180869.7|181011.3|180881.3|180922.7|180792.7|15
1732188220000|2024-11-21 11:23:40|181000|180870|180993.7|180863.7|181000.2|180870.2|180993.7|180863.7|9
1732188230000|2024-11-21 11:23:50|180991.9|180861.9|180926.1|180796.1|180991.9|180861.9|180926.1|180796.1|15
1732188240000|2024-11-21 11:24:00|180925|180795|180917.6|180787.6|180925|180795|180917.3|180787.3|12
1732188250000|2024-11-21 11:24:10|180917|180787|180911|180781|180917|180787|180911|180781|6
1732188260000|2024-11-21 11:24:20|180911.7|180781.7|180911.1|180781.1|180911.7|180781.7|180908.4|180778.4|10
1732188270000|2024-11-21 11:24:30|180909.8|180779.8|180907.4|180777.4|180909.9|180779.9|180905.1|180775.1|8
1732188280000|2024-11-21 11:24:40|180906.8|180776.8|180938.8|180808.8|180942.1|180812.1|180906.8|180776.8|13
1732188290000|2024-11-21 11:24:50|180939.5|180809.5|180939.8|180809.8|180939.8|180809.8|180939.5|180809.5|2
1732188300000|2024-11-21 11:25:00|180940.1|180810.1|180924.9|180794.9|180944.6|180814.6|180924.9|180794.9|8
1732188310000|2024-11-21 11:25:10|180924.7|180794.7|180932.5|180802.5|180932.5|180802.5|180924.7|180794.7|7
1732188320000|2024-11-21 11:25:20|180931.8|180801.8|180932.5|180802.5|180932.5|180802.5|180931.8|180801.8|3
1732188330000|2024-11-21 11:25:30|180934.1|180804.1|180934.2|180804.2|180937.4|180807.4|180934.1|180804.1|8
1732188340000|2024-11-21 11:25:40|180935.6|180805.6|180947.1|180817.1|180947.1|180817.1|180934.2|180804.2|8
1732188350000|2024-11-21 11:25:50|180948.4|180818.4|180950.5|180820.5|180950.5|180820.5|180947.8|180817.8|4
1732188360000|2024-11-21 11:26:00|180953.5|180823.5|180976.4|180846.4|180976.4|180846.4|180953.5|180823.5|8
1732188370000|2024-11-21 11:26:10|180974.4|180844.4|180979.1|180849.1|180979.1|180849.1|180974.4|180844.4|4
1732188380000|2024-11-21 11:26:20|180979.8|180849.8|180975.1|180845.1|180979.8|180849.8|180973.4|180843.4|7
1732188390000|2024-11-21 11:26:30|180973.4|180843.4|180966.8|180836.8|180973.4|180843.4|180966.8|180836.8|7
1732188400000|2024-11-21 11:26:40|180965.1|180835.1|180960.6|180830.6|180965.1|180835.1|180960.6|180830.6|6
1732188410000|2024-11-21 11:26:50|180961|180831|180958.4|180828.4|180961|180831|180957.7|180827.7|5
1732188420000|2024-11-21 11:27:00|180962.7|180832.7|180961.4|180831.4|180962.7|180832.7|180961.4|180831.4|4
1732188430000|2024-11-21 11:27:10|180959.9|180829.9|180957.5|180827.5|180959.9|180829.9|180957.5|180827.5|4
1732188440000|2024-11-21 11:27:20|180957.9|180827.9|180936.3|180806.3|180957.9|180827.9|180936.3|180806.3|7
1732188450000|2024-11-21 11:27:30|180935.6|180805.6|180834.8|180704.8|180935.9|180805.9|180834.8|180704.8|9
1732188460000|2024-11-21 11:27:40|180835.5|180705.5|180892.6|180762.6|180893.1|180763.1|180817.5|180687.5|7
1732188470000|2024-11-21 11:27:50|180887.9|180757.9|180885.5|180755.5|180887.9|180757.9|180881.9|180751.9|9
1732188480000|2024-11-21 11:28:00|180885.4|180755.4|180855.6|180725.6|180885.4|180755.4|180854.9|180724.9|13
1732188490000|2024-11-21 11:28:10|180857.3|180727.3|180867.6|180737.6|180867.6|180737.6|180857.3|180727.3|8
1732188500000|2024-11-21 11:28:20|180869|180739|180873.3|180743.3|180873.3|180743.3|180868.3|180738.3|7
1732188510000|2024-11-21 11:28:30|180874|180744|180866.4|180736.4|180874.3|180744.3|180866.4|180736.4|8
1732188520000|2024-11-21 11:28:40|180866.7|180736.7|180866.4|180736.4|180866.7|180736.7|180866.4|180736.4|2
1732188530000|2024-11-21 11:28:50|180866.7|180736.7|180866.7|180736.7|180867.1|180737.1|180866.7|180736.7|3
1732188540000|2024-11-21 11:29:00|180867.7|180737.7|180890.1|180760.1|180890.1|180760.1|180867.7|180737.7|10
1732188550000|2024-11-21 11:29:10|180889.6|180759.6|180890.6|180760.6|180890.6|180760.6|180882.8|180752.8|7
1732188560000|2024-11-21 11:29:20|180887.7|180757.7|180881.1|180751.1|180887.7|180757.7|180881.1|180751.1|10
1732188570000|2024-11-21 11:29:30|180881.4|180751.4|180876.7|180746.7|180881.8|180751.8|180876.4|180746.4|6
1732188580000|2024-11-21 11:29:40|180876|180746|180876.4|180746.4|180876.4|180746.4|180876|180746|2
1732188590000|2024-11-21 11:29:50|180874.5|180744.5|180873.9|180743.9|180874.5|180744.5|180873.5|180743.5|4
1732188600000|2024-11-21 11:30:00|180871|180741|180863.5|180733.5|180871|180741|180863.2|180733.2|6
1732188610000|2024-11-21 11:30:10|180864.5|180734.5|180862.8|180732.8|180865.5|180735.5|180862.8|180732.8|7
1732188620000|2024-11-21 11:30:20|180863.5|180733.5|180872.5|180742.5|180876.5|180746.5|180863.5|180733.5|11
1732188630000|2024-11-21 11:30:30|180870.6|180740.6|180871.3|180741.3|180871.3|180741.3|180867.6|180737.6|6
1732188640000|2024-11-21 11:30:40|180870.3|180740.3|180778.9|180648.9|180871.9|180741.9|180777.2|180647.2|8
1732188650000|2024-11-21 11:30:50|180777.3|180647.3|180734.1|180604.1|180778.3|180648.3|180719.9|180589.9|14
1732188660000|2024-11-21 11:31:00|180732.8|180602.8|180785.8|180655.8|180786.1|180656.1|180731.8|180601.8|13
1732188670000|2024-11-21 11:31:10|180787.4|180657.4|180787.6|180657.6|180792.1|180662.1|180785.4|180655.4|12
1732188680000|2024-11-21 11:31:20|180788.9|180658.9|180807.8|180677.8|180810.5|180680.5|180781.3|180651.3|13
1732188690000|2024-11-21 11:31:30|180807.5|180677.5|180772.9|180642.9|180807.5|180677.5|180772.9|180642.9|7
1732188700000|2024-11-21 11:31:40|180777.3|180647.3|180803.9|180673.9|180804.5|180674.5|180777.3|180647.3|5
1732188710000|2024-11-21 11:31:50|180802.5|180672.5|180803.5|180673.5|180803.9|180673.9|180802.5|180672.5|5
1732188720000|2024-11-21 11:32:00|180803.2|180673.2|180807.1|180677.1|180810.4|180680.4|180803.2|180673.2|8
1732188730000|2024-11-21 11:32:10|180809.1|180679.1|180808.1|180678.1|180809.4|180679.4|180808.1|180678.1|5
1732188740000|2024-11-21 11:32:20|180808.7|180678.7|180804|180674|180808.7|180678.7|180804|180674|8
1732188750000|2024-11-21 11:32:30|180803.7|180673.7|180806.3|180676.3|180806.3|180676.3|180803.7|180673.7|6
1732188760000|2024-11-21 11:32:40|180804|180674|180805|180675|180805.7|180675.7|180803.7|180673.7|6
1732188770000|2024-11-21 11:32:50|180804.7|180674.7|180861.7|180731.7|180863.7|180733.7|180804.7|180674.7|9
1732188780000|2024-11-21 11:33:00|180866|180736|180880.5|180750.5|180882.5|180752.5|180865.5|180735.5|11
1732188790000|2024-11-21 11:33:10|180880.2|180750.2|180886.7|180756.7|180889.5|180759.5|180878.5|180748.5|10
1732188800000|2024-11-21 11:33:20|180888.2|180758.2|180887.7|180757.7|180888.5|180758.5|180883.7|180753.7|9
1732188810000|2024-11-21 11:33:30|180890.2|180760.2|180887.4|180757.4|180890.2|180760.2|180885.9|180755.9|6
1732188820000|2024-11-21 11:33:40|180887.7|180757.7|180888.1|180758.1|180888.1|180758.1|180885.1|180755.1|7
1732188830000|2024-11-21 11:33:50|180886.4|180756.4|180888.6|180758.6|180890.4|180760.4|180886.4|180756.4|7
1732188840000|2024-11-21 11:34:00|180887.9|180757.9|180880.8|180750.8|180888.1|180758.1|180877.3|180747.3|10
1732188850000|2024-11-21 11:34:10|180881|180751|180878.1|180748.1|180882|180752|180875.8|180745.8|10
1732188860000|2024-11-21 11:34:20|180877.2|180747.2|180878.2|180748.2|180881.8|180751.8|180877.2|180747.2|6
1732188870000|2024-11-21 11:34:30|180880.8|180750.8|180869.3|180739.3|180884.8|180754.8|180868.9|180738.9|13
1732188880000|2024-11-21 11:34:40|180867.6|180737.6|180875.5|180745.5|180875.5|180745.5|180863.6|180733.6|10
1732188890000|2024-11-21 11:34:50|180877.1|180747.1|180879.1|180749.1|180879.4|180749.4|180877.1|180747.1|7
1732188900000|2024-11-21 11:35:00|180878.4|180748.4|180885.6|180755.6|180885.6|180755.6|180877.4|180747.4|10
1732188910000|2024-11-21 11:35:10|180885.4|180755.4|180888.4|180758.4|180889.1|180759.1|180885.4|180755.4|7
1732188920000|2024-11-21 11:35:20|180888.6|180758.6|180888.9|180758.9|180890.4|180760.4|180888.6|180758.6|8
1732188930000|2024-11-21 11:35:30|180888.4|180758.4|180888.1|180758.1|180892.4|180762.4|180887.9|180757.9|10
1732188940000|2024-11-21 11:35:40|180888.9|180758.9|180888.9|180758.9|180890.9|180760.9|180888.6|180758.6|8
1732188950000|2024-11-21 11:35:50|180889.4|180759.4|180890.4|180760.4|180890.4|180760.4|180887.4|180757.4|10
1732188960000|2024-11-21 11:36:00|180892.1|180762.1|180892.7|180762.7|180892.7|180762.7|180888.9|180758.9|9
1732188970000|2024-11-21 11:36:10|180892.9|180762.9|180892.7|180762.7|180893.1|180763.1|180889.4|180759.4|8
1732188980000|2024-11-21 11:36:20|180889.1|180759.1|180878.7|180748.7|180889.1|180759.1|180878.7|180748.7|10
1732188990000|2024-11-21 11:36:30|180876.7|180746.7|180890.7|180760.7|180890.7|180760.7|180876.7|180746.7|12
1732189000000|2024-11-21 11:36:40|180888.9|180758.9|180891.6|180761.6|180893.5|180763.5|180888.9|180758.9|8
1732189010000|2024-11-21 11:36:50|180890.8|180760.8|180885.1|180755.1|180894.5|180764.5|180885.1|180755.1|11
1732189020000|2024-11-21 11:37:00|180885.7|180755.7|180878.4|180748.4|180887.7|180757.7|180877.7|180747.7|9
1732189030000|2024-11-21 11:37:10|180880|180750|180894.1|180764.1|180894.5|180764.5|180880|180750|3
1732189040000|2024-11-21 11:37:20|180895.5|180765.5|180883.3|180753.3|180895.5|180765.5|180882.7|180752.7|7
1732189050000|2024-11-21 11:37:30|180883.7|180753.7|180900.7|180770.7|180901.3|180771.3|180883.7|180753.7|6
1732189060000|2024-11-21 11:37:40|180901|180771|180901.3|180771.3|180901.3|180771.3|180901|180771|2
1732189070000|2024-11-21 11:37:50|180902.6|180812.6|180976.5|180846.5|180976.5|180846.5|180902.6|180812.6|11
1732189080000|2024-11-21 11:38:00|180976.8|180846.8|180992.8|180862.8|180992.8|180862.8|180976.8|180846.8|11
1732189090000|2024-11-21 11:38:10|180993.8|180863.8|180994.8|180864.8|180995.5|180865.5|180993.8|180863.8|8
1732189100000|2024-11-21 11:38:20|180995.2|180865.2|180994.8|180864.8|180995.2|180865.2|180994.8|180864.8|2
1732189110000|2024-11-21 11:38:30|180992.6|180862.6|180998.4|180868.4|180998.4|180868.4|180989.2|180859.2|9
1732189120000|2024-11-21 11:38:40|180997.1|180867.1|180999.7|180869.7|180999.7|180869.7|180997.1|180867.1|4
1732189130000|2024-11-21 11:38:50|180996.7|180866.7|180998.4|180868.4|180998.4|180868.4|180996.4|180866.4|3
1732189140000|2024-11-21 11:39:00|180999.1|180869.1|181003.2|180873.2|181003.2|180873.2|180999.1|180869.1|4
1732189150000|2024-11-21 11:39:10|181023.4|180893.4|181019.1|180889.1|181025.8|180895.8|181018.3|180888.3|10
1732189160000|2024-11-21 11:39:20|181019.2|180889.2|180998.3|180868.3|181019.2|180889.2|180998.3|180868.3|11
1732189170000|2024-11-21 11:39:30|180999.5|180869.5|181000.7|180870.7|181000.7|180870.7|180995.2|180865.2|7
1732189180000|2024-11-21 11:39:40|180999.7|180869.7|180997.3|180867.3|181001.7|180871.7|180997.3|180867.3|7
1732189190000|2024-11-21 11:39:50|180997.6|180867.6|180997.5|180867.5|180998.8|180868.8|180997.5|180867.5|3
1732189200000|2024-11-21 11:40:00|180996.8|180866.8|180927|180797|180996.8|180866.8|180927|180797|15
1732189210000|2024-11-21 11:40:10|180944.9|180814.9|180953.6|180823.6|180953.6|180823.6|180944.1|180814.1|16
1732189220000|2024-11-21 11:40:20|180951.9|180821.9|180951.6|180821.6|180951.9|180821.9|180951.6|180821.6|4
1732189230000|2024-11-21 11:40:30|180949.5|180819.5|180955.4|180825.4|180955.4|180825.4|180948.4|180818.4|6
1732189240000|2024-11-21 11:40:40|180955.1|180825.1|180977.7|180847.7|180977.7|180847.7|180955.1|180825.1|7
1732189250000|2024-11-21 11:40:50|180976.1|180846.1|180959.1|180829.1|180976.1|180846.1|180959.1|180829.1|9
1732189260000|2024-11-21 11:41:00|180965.5|180835.5|180960.2|180830.2|180965.5|180835.5|180959.9|180829.9|6
1732189270000|2024-11-21 11:41:10|180960.6|180830.6|180960.2|180830.2|180960.6|180830.6|180960.2|180830.2|4
1732189280000|2024-11-21 11:41:20|180960.6|180830.6|180950.4|180820.4|180960.9|180830.9|180939.1|180809.1|13
1732189290000|2024-11-21 11:41:30|180949.9|180819.9|180955.1|180825.1|180955.1|180825.1|180949.9|180819.9|5
1732189300000|2024-11-21 11:41:40|180953.8|180823.8|180955.8|180825.8|180956.3|180826.3|180953.6|180823.6|8
1732189310000|2024-11-21 11:41:50|180956.8|180826.8|180957.1|180827.1|180959.3|180829.3|180954.5|180824.5|8
1732189320000|2024-11-21 11:42:00|180959.7|180829.7|181008.7|180878.7|181008.7|180878.7|180959.7|180829.7|14
1732189330000|2024-11-21 11:42:10|181007.2|180877.2|180998.3|180868.3|181007.5|180877.5|180997.6|180867.6|9
1732189340000|2024-11-21 11:42:20|180998|180868|180992.2|180862.2|181000.7|180870.7|180991.8|180861.8|8
1732189350000|2024-11-21 11:42:30|180994.6|180864.6|180996.1|180866.1|180996.6|180866.6|180994.6|180864.6|6
1732189360000|2024-11-21 11:42:40|180994.1|180864.1|180995.1|180865.1|180995.6|180865.6|180994.1|180864.1|4
1732189370000|2024-11-21 11:42:50|180994.6|180864.6|180991.2|180861.2|180994.6|180864.6|180990.9|180860.9|7
1732189380000|2024-11-21 11:43:00|180988.4|180858.4|180924.2|180794.2|180988.4|180858.4|180917.9|180787.9|13
1732189390000|2024-11-21 11:43:10|180923.9|180793.9|180925.6|180795.6|180933.6|180803.6|180923.9|180793.9|13
1732189400000|2024-11-21 11:43:20|180925.2|180795.2|180929.6|180799.6|180930.3|180800.3|180925.2|180795.2|10
1732189410000|2024-11-21 11:43:30|180929.3|180799.3|180959.1|180829.1|180966.4|180836.4|180929.3|180799.3|9
1732189420000|2024-11-21 11:43:40|180960.4|180830.4|180964.4|180834.4|180973.5|180843.5|180960.4|180830.4|15
1732189430000|2024-11-21 11:43:50|180964.6|180834.6|180971.9|180841.9|180971.9|180841.9|180961.4|180831.4|6
1732189440000|2024-11-21 11:44:00|180975.1|180845.1|180984.7|180854.7|180985.2|180855.2|180975.1|180845.1|11
1732189450000|2024-11-21 11:44:10|180985|180855|180993|180863|180993.1|180863.1|180984.7|180854.7|10
1732189460000|2024-11-21 11:44:20|180992.4|180862.4|180977.3|180847.3|180992.4|180862.4|180977.3|180847.3|5
1732189470000|2024-11-21 11:44:30|180975.1|180845.1|180949.3|180819.3|180975.1|180845.1|180938.7|180808.7|18
1732189480000|2024-11-21 11:44:40|180950.8|180820.8|180951.8|180821.8|180952.3|180822.3|180949.3|180819.3|7
1732189490000|2024-11-21 11:44:50|180952.8|180822.8|180957.3|180827.3|180959.5|180829.5|180952.8|180822.8|8
1732189500000|2024-11-21 11:45:00|180954.9|180824.9|180952.6|180822.6|180954.9|180824.9|180952.6|180822.6|9
1732189510000|2024-11-21 11:45:10|180952.9|180822.9|180959.4|180829.4|180959.4|180829.4|180952.9|180822.9|6
1732189520000|2024-11-21 11:45:20|180960.4|180830.4|180960.9|180830.9|180960.9|180830.9|180960.4|180830.4|4
1732189530000|2024-11-21 11:45:30|180958|180828|180959.4|180829.4|180960|180830|180958|180828|5
1732189540000|2024-11-21 11:45:40|180960|180830|180964.7|180834.7|180965.5|180835.5|180960|180830|6
1732189550000|2024-11-21 11:45:50|180965|180835|180958.7|180828.7|180965|180835|180958.7|180828.7|5
1732189560000|2024-11-21 11:46:00|180960.7|180830.7|181033.2|180815.6|181040.6|180865.2|180960.7|180810.7|14
1732189570000|2024-11-21 11:46:10|181039|180810.6|180990.1|180860.1|181039|180860.1|180988.9|180810.6|5
1732189580000|2024-11-21 11:46:20|180989.6|180859.6|180981.9|180851.9|180989.9|180859.9|180980.6|180850.6|9
1732189590000|2024-11-21 11:46:30|180968.2|180838.2|180955.7|180825.7|180968.2|180838.2|180955.4|180825.4|13
1732189600000|2024-11-21 11:46:40|180954.7|180824.7|180951.6|180821.6|180954.9|180824.9|180951.6|180821.6|7
1732189610000|2024-11-21 11:46:50|180952.1|180822.1|180932.9|180802.9|180954.1|180824.1|180932.9|180802.9|11
1732189620000|2024-11-21 11:47:00|180934.1|180804.1|180957|180827|180957|180827|180931.6|180801.6|10
1732189630000|2024-11-21 11:47:10|180957.1|180827.1|180956.1|180826.1|180957.1|180827.1|180956.1|180826.1|5
1732189640000|2024-11-21 11:47:20|180953.5|180823.5|180957.5|180827.5|180962.7|180832.7|180953.5|180823.5|10
1732189650000|2024-11-21 11:47:30|180957.8|180827.8|180961.1|180831.1|180961.1|180831.1|180957.8|180827.8|4
1732189660000|2024-11-21 11:47:40|180960.6|180830.6|180966.9|180836.9|180968.7|180838.7|180960.6|180830.6|9
1732189670000|2024-11-21 11:47:50|180964.9|180834.9|180978.6|180848.6|180985.5|180855.5|180961.5|180831.5|14
1732189680000|2024-11-21 11:48:00|180976.1|180846.1|180986.1|180856.1|180986.1|180856.1|180975.1|180845.1|12
1732189690000|2024-11-21 11:48:10|180985.6|180855.6|180984.9|180854.9|180985.6|180855.6|180984.9|180854.9|2
1732189700000|2024-11-21 11:48:20|180984.8|180854.8|180984.9|180854.9|180985.6|180855.6|180984.8|180854.8|6
1732189710000|2024-11-21 11:48:30|180982.6|180852.6|181034.7|180824.2|181045.3|180852.6|180982.6|180814.3|11
1732189720000|2024-11-21 11:48:40|181033.5|180824.7|181023.8|180814.5|181036.5|180826.2|181020.9|180807.5|10
1732189730000|2024-11-21 11:48:50|181024.3|180814|181042.3|180813.7|181042.3|180825.7|181020.9|180813.5|12
1732189740000|2024-11-21 11:49:00|181041.2|180813.2|181039.7|180813.8|181043.2|180814.3|181038.5|180808|8
1732189750000|2024-11-21 11:49:10|181039.8|180811|181034.6|180806.5|181039.8|180811|181030.3|180804.5|4
1732189760000|2024-11-21 11:49:20|181030.5|180808.9|180973.7|180843.7|181030.5|180850.1|180973.4|180808.9|7
1732189770000|2024-11-21 11:49:30|180973.4|180843.4|180956.4|180826.4|180973.4|180843.4|180955.9|180825.9|10
1732189780000|2024-11-21 11:49:40|180954.4|180824.4|180955.6|180825.6|180963.1|180833.1|180954.4|180824.4|14
1732189790000|2024-11-21 11:49:50|180956.7|180826.7|180954.4|180824.4|180957.2|180827.2|180954.4|180824.4|8
1732189800000|2024-11-21 11:50:00|180955.4|180825.4|180968.7|180838.7|180968.7|180838.7|180955.4|180825.4|10
1732189810000|2024-11-21 11:50:10|180967.6|180837.6|180961.3|180831.3|180968.9|180838.9|180961.3|180831.3|8
1732189820000|2024-11-21 11:50:20|180962.6|180832.6|180967.6|180837.6|180968.9|180838.9|180962.6|180832.6|8
1732189830000|2024-11-21 11:50:30|180967.4|180837.4|180994.8|180864.8|181041.5|180870.2|180967.4|180810.7|15
1732189840000|2024-11-21 11:50:40|180994.6|180864.6|180992.5|180862.5|180994.6|180864.6|180992.5|180862.5|8
1732189850000|2024-11-21 11:50:50|180992.3|180862.3|180993.1|180863.1|180994.3|180864.3|180989.1|180859.1|6
1732189860000|2024-11-21 11:51:00|180992.3|180862.3|180995.8|180865.8|180995.9|180865.9|180992.3|180862.3|8
1732189870000|2024-11-21 11:51:10|180995.4|180865.4|180997.9|180867.9|180997.9|180867.9|180995.4|180865.4|6
1732189880000|2024-11-21 11:51:20|180998.2|180868.2|180988.1|180858.1|180998.2|180868.2|180988.1|180858.1|8
1732189890000|2024-11-21 11:51:30|180984.7|180854.7|180983.5|180853.5|180984.7|180854.7|180981|180851|7
1732189900000|2024-11-21 11:51:40|180983.1|180853.1|180985|180855|180987.8|180857.8|180983.1|180853.1|7
1732189910000|2024-11-21 11:51:50|180984.3|180854.3|180978|180848|180984.3|180854.3|180978|180848|10
1732189920000|2024-11-21 11:52:00|180979.8|180849.8|181086.2|180814.9|181096|180861.1|180978|180809.6|11
1732189930000|2024-11-21 11:52:10|181088.2|180814.3|181073.5|180831.9|181090.5|180831.9|181073.5|180811.2|10
1732189940000|2024-11-21 11:52:20|181076.3|180831.2|181070.7|180836.1|181076.3|180838.8|181070.7|180831.2|7
1732189950000|2024-11-21 11:52:30|181071.7|180835.5|181056.5|180825.6|181073.2|180837.6|181055.8|180817.8|15
1732189960000|2024-11-21 11:52:40|181043.3|180807.1|180965.8|180835.8|181043.3|180846.7|180964.3|180802.9|18
1732189970000|2024-11-21 11:52:50|180969.7|180839.7|180968.6|180838.6|180969.7|180839.7|180959.6|180829.6|8
1732189980000|2024-11-21 11:53:00|180969.1|180839.1|180968.3|180838.3|180969.1|180839.1|180966.5|180836.5|8
1732189990000|2024-11-21 11:53:10|180969|180839|180967.3|180837.3|181033.7|180844.6|180966.5|180805.9|14
1732190000000|2024-11-21 11:53:20|180967.8|180837.8|180970.2|180840.2|180970.2|180840.2|180967.5|180837.5|9
1732190010000|2024-11-21 11:53:30|180969.4|180839.4|181026.9|180810.2|181028.3|180839.8|180969.4|180810.2|7
1732190020000|2024-11-21 11:53:40|181028.3||181028.3||181028.3||181028.3||1
1732190030000|2024-11-21 11:53:50|181017.1|180808.7|180971.6|180841.6|181027.2|180852.1|180971.6|180805.7|9
1732190040000|2024-11-21 11:54:00|180971.4|180841.4|181032.8|180816.9|181036|180841.4|180971.4|180808|6
1732190050000|2024-11-21 11:54:10|181023.8|180813.6|181032.9|180815.9|181032.9|180815.9|181023.8|180813.6|2
1732190060000|2024-11-21 11:54:20|181027.2|180816.7|181032.6|180815.1|181032.6|180816.7|181025.5|180812.7|5
1732190070000|2024-11-21 11:54:30|181037.7|180815|181046.7|180838.6|181046.7|180839.9|181037.7|180815|4
1732190080000|2024-11-21 11:54:40|181009.1|180841.9|181047.3|180830.6|181050.6|180879.1|181009.1|180829.9|11
1732190090000|2024-11-21 11:54:50|181049|180831.3|181047.8|180832.4|181051.8|180834|181047.8|180831.3|6
1732190100000|2024-11-21 11:55:00|181050.6|180831.8|181045.7|180827|181050.6|180835.1|181045.7|180827|8
1732190110000|2024-11-21 11:55:10|181050.8|180828.4|181050.8|180832.7|181050.8|180832.7|181050.8|180827.3|7
1732190120000|2024-11-21 11:55:20|181031.1|180831.3|180976.1|180846.1|181031.1|180859|180976.1|180819.6|10
1732190130000|2024-11-21 11:55:30|180977.6|180847.6|180974.1|180844.1|180977.6|180847.6|180971.5|180841.5|7
1732190150000|2024-11-21 11:55:50|180974.8|180844.8|180962.7|180832.7|180974.8|180844.8|180962.7|180832.7|6
1732190160000|2024-11-21 11:56:00|180964.2|180834.2|180966.8|180836.8|180969.5|180839.5|180964.1|180834.1|11
1732190170000|2024-11-21 11:56:10|180966.6|180836.6|180966.5|180836.5|180967.3|180837.3|180965.6|180835.6|8
1732190180000|2024-11-21 11:56:20|180966.3|180836.3|180967|180837|180968|180838|180965.6|180835.6|7
1732190190000|2024-11-21 11:56:30|180967.1|180837.1|180943.1|180813.1|180974.7|180844.7|180943.1|180813.1|13
1732190200000|2024-11-21 11:56:40|180942.6|180812.6|180950.7|180820.7|180950.7|180820.7|180942.6|180812.6|7
1732190210000|2024-11-21 11:56:50|180950.2|180820.2|180950|180820|180950.2|180820.2|180949.7|180819.7|4
1732190220000|2024-11-21 11:57:00|180950.2|180820.2|180959.6|180829.6|180959.6|180829.6|180949.2|180819.2|11
1732190230000|2024-11-21 11:57:10|180959.9|180829.9|180973|180843|180973.5|180843.5|180959.6|180829.6|8
1732190240000|2024-11-21 11:57:20|180972.5|180842.5|180972.6|180842.6|180975|180845|180971.8|180841.8|5
1732190250000|2024-11-21 11:57:30|180975.6|180845.6|180989.9|180859.9|180993.9|180863.9|180975.6|180845.6|9
1732190260000|2024-11-21 11:57:40|180987.6|180857.6|180990.9|180860.9|180990.9|180860.9|180987.6|180857.6|4
1732190270000|2024-11-21 11:57:50|180990.4|180860.4|180987.6|180857.6|180990.4|180860.4|180987.6|180857.6|2
1732190280000|2024-11-21 11:58:00|180991.8|180861.8|180989.5|180859.5|180991.8|180861.8|180989.5|180859.5|2
1732190290000|2024-11-21 11:58:10|180998|180868|181004.1|180874.1|181004.1|180874.1|180998|180868|4
1732190300000|2024-11-21 11:58:20|181005.8|180875.8|181006|180876|181006|180876|181005.8|180875.8|2
1732190310000|2024-11-21 11:58:30|181004|180874|181005.7|180875.7|181005.8|180875.8|181004|180874|4
1732190320000|2024-11-21 11:58:40|181005.6|180875.6|181005.7|180875.7|181005.7|180875.7|181005.6|180875.6|2
1732190340000|2024-11-21 11:59:00|181057.7|180927.7|181064.6|180934.6|181065.3|180935.3|181057.7|180927.7|6
1732190350000|2024-11-21 11:59:10|181064.8|180934.8|181057.3|180927.3|181065.1|180935.1|181057.3|180927.3|4
1732190360000|2024-11-21 11:59:20|181055.6|180925.6|181039|180909|181055.6|180925.6|181034.1|180904.1|10
1732190370000|2024-11-21 11:59:30|181040.9|180910.9|181070.3|180940.3|181071.6|180941.6|181040.9|180910.9|6
1732190380000|2024-11-21 11:59:40|181071.1|180941.1|181071.6|180941.6|181071.6|180941.6|181071.1|180941.1|2
1732190390000|2024-11-21 11:59:50|181072.1|180942.1|181070.5|180940.5|181072.1|180942.1|181070.3|180940.3|3
1732190400000|2024-11-21 12:00:00|181071.3|180941.3|181036.4|180906.4|181071.3|180941.3|181035.9|180905.9|7
1732190410000|2024-11-21 12:00:10|181034|180904|181039.1|180909.1|181039.1|180909.1|181034|180904|2
1732190420000|2024-11-21 12:00:20|181041.6|180911.6|181052.7|180922.7|181055.1|180925.1|181041.6|180911.6|7
1732190430000|2024-11-21 12:00:30|181052.9|180922.9|181036.1|180906.1|181052.9|180922.9|181036.1|180906.1|10
1732190440000|2024-11-21 12:00:40|181037.6|180907.6|181034.8|180904.8|181043.3|180913.3|181034.8|180904.8|13
1732190450000|2024-11-21 12:00:50|181035.8|180905.8|181040|180910|181044|180914|181032.4|180902.4|12
1732190460000|2024-11-21 12:01:00|181040.2|180910.2|181000.2|180870.2|181040.2|180910.2|181000.2|180870.2|15
1732190470000|2024-11-21 12:01:10|180972.8|180842.8|180971.6|180841.6|180999.5|180869.5|180971.6|180841.6|13
1732190480000|2024-11-21 12:01:20|180972.6|180842.6|180973.1|180843.1|180973.9|180843.9|180972.6|180842.6|6
1732190490000|2024-11-21 12:01:30|180973.6|180843.6|180973.1|180843.1|180973.9|180843.9|180972.6|180842.6|9
1732190500000|2024-11-21 12:01:40|180973.9|180843.9|180983.7|180853.7|180983.7|180853.7|180972.9|180842.9|8
1732190510000|2024-11-21 12:01:50|180985.4|180855.4|180984.1|180854.1|180985.4|180855.4|180984.1|180854.1|2
1732190520000|2024-11-21 12:02:00|180984.6|180854.6|180970.1|180840.1|180985.4|180855.4|180970.1|180840.1|8
1732190530000|2024-11-21 12:02:10|180969.9|180839.9|180982.9|180852.9|180983.2|180853.2|180969.6|180839.6|7
1732190540000|2024-11-21 12:02:20|180983.2|180853.2|180977.4|180847.4|180984.7|180854.7|180977.2|180847.2|7
1732190550000|2024-11-21 12:02:30|180977.2|180847.2|180982.7|180852.7|180984.7|180854.7|180977.2|180847.2|10
1732190560000|2024-11-21 12:02:40|180983.4|180853.4|180986.1|180856.1|180986.1|180856.1|180983.4|180853.4|2
1732190570000|2024-11-21 12:02:50|180988.7|180858.7|181018.3|180888.3|181019.3|180889.3|180988.7|180858.7|5
1732190580000|2024-11-21 12:03:00|181018.1|180888.1|181025.4|180895.4|181025.4|180895.4|181018.1|180888.1|7
1732190590000|2024-11-21 12:03:10|181024.7|180894.7|181024.7|180894.7|181024.7|180894.7|181022.4|180892.4|4
1732190600000|2024-11-21 12:03:20|181029.3|180899.3|181023.4|180893.4|181029.3|180899.3|181020.4|180890.4|9
1732190610000|2024-11-21 12:03:30|181023.7|180893.7|181033.5|180903.5|181038.5|180908.5|181023.7|180893.7|10
1732190620000|2024-11-21 12:03:40|181033|180903|181045.4|180915.4|181045.4|180915.4|181033|180903|9
1732190630000|2024-11-21 12:03:50|181045.3|180915.3|181039.3|180909.3|181045.8|180915.8|181038.3|180908.3|8
1732190640000|2024-11-21 12:04:00|181038.5|180908.5|181044.9|180914.9|181045.5|180915.5|181038|180908|5
1732190650000|2024-11-21 12:04:10|181044.7|180914.7|181045.2|180915.2|181045.2|180915.2|181044.7|180914.7|4
1732190660000|2024-11-21 12:04:20|181045.7|180915.7|181045.2|180915.2|181045.7|180915.7|181044.7|180914.7|7
1732190670000|2024-11-21 12:04:30|181044.9|180914.9|181042.5|180912.5|181045.2|180915.2|181042.5|180912.5|4
1732190680000|2024-11-21 12:04:40|181040.5|180910.5|181018|180888|181045.4|180915.4|181016.7|180886.7|9
1732190690000|2024-11-21 12:04:50|181017.8|180887.8|180993.4|180863.4|181017.8|180887.8|180991.4|180861.4|6
1732190700000|2024-11-21 12:05:00|180999.6|180869.6|181003.1|180873.1|181003.1|180873.1|180999.5|180869.5|15
1732190710000|2024-11-21 12:05:10|181002.3|180872.3|181030.7|180900.7|181030.7|180900.7|181001.7|180871.7|11
1732190720000|2024-11-21 12:05:20|181033.2|180903.2|181032.9|180902.9|181035.2|180905.2|181032.4|180902.4|7
1732190730000|2024-11-21 12:05:30|181036.7|180906.7|181036.3|180906.3|181038.5|180908.5|181036|180906|5
1732190740000|2024-11-21 12:05:40|181036.5|180906.5|181036.1|180906.1|181036.5|180906.5|181034.3|180904.3|8
1732190750000|2024-11-21 12:05:50|181036.4|180906.4|181040.3|180910.3|181041.3|180911.3|181035.9|180905.9|6
1732190760000|2024-11-21 12:06:00|181040.8|180910.8|181035.5|180905.5|181040.8|180910.8|181035.5|180905.5|8
1732190770000|2024-11-21 12:06:10|181031.8|180901.8|181073|180943|181073|180943|181031.3|180901.3|10
1732190780000|2024-11-21 12:06:20|181178.2|180900.6|181106.8|180976.8|181178.2|180981.7|181106.8|180900.6|13
1732190790000|2024-11-21 12:06:30|181107|180977|181109.8|180979.8|181109.8|180979.8|181107|180977|9
1732190800000|2024-11-21 12:06:40|181109.5|180979.5|181130.8|181000.8|181152.8|181000.8|181109.5|180943.9|7
1732190810000|2024-11-21 12:06:50|181131.2|181001.2|181131.5|181001.5|181132.5|181002.5|181126|180996|12
1732190820000|2024-11-21 12:07:00|181132.5|181002.5|181189.6|181059.6|181213.8|181083.8|181122.7|180992.7|18
1732190830000|2024-11-21 12:07:10|181192.1|181062.1|181211.9|181081.9|181211.9|181081.9|181192.1|181062.1|17
1732190840000|2024-11-21 12:07:20|181214.6|181084.6|181196.6|181066.6|181214.6|181084.6|181195.7|181065.7|20
1732190850000|2024-11-21 12:07:30|181196.7|181066.7|181185.2|181055.2|181199.2|181069.2|181185|181055|9
1732190860000|2024-11-21 12:07:40|181185|181055|181192.5|181062.5|181192.5|181062.5|181182.2|181052.2|8
1732190870000|2024-11-21 12:07:50|181196.8|181066.8|181212.6|181082.6|181213.3|181083.3|181196.5|181066.5|18
1732190880000|2024-11-21 12:08:00|181213.9|181083.9|181215.9|181085.9|181217.6|181087.6|181213.6|181083.6|7
1732190890000|2024-11-21 12:08:10|181215.6|181085.6|181214.6|181084.6|181215.9|181085.9|181214.2|181084.2|4
1732190900000|2024-11-21 12:08:20|181215.2|181085.2|181217.5|181087.5|181220.5|181090.5|181215.2|181085.2|9
1732190910000|2024-11-21 12:08:30|181215.9|181085.9|181215.9|181085.9|181217.2|181087.2|181213.2|181083.2|8
1732190920000|2024-11-21 12:08:40|181216.6|181086.6|181211.4|181081.4|181216.6|181086.6|181211.4|181081.4|7
1732190930000|2024-11-21 12:08:50|181211.1|181081.1|181208.3|181078.3|181211.1|181081.1|181208|181078|7
1732190940000|2024-11-21 12:09:00|181207.6|181077.6|181215.7|181085.7|181218.1|181088.1|181206.5|181076.5|12
1732190950000|2024-11-21 12:09:10|181216.1|181086.1|181217.1|181087.1|181217.1|181087.1|181216.1|181086.1|2
1732190960000|2024-11-21 12:09:20|181216.8|181086.8|181216.1|181086.1|181218.4|181088.4|181214.1|181084.1|7
1732190970000|2024-11-21 12:09:30|181215.7|181085.7|181216.1|181086.1|181217.7|181087.7|181215.7|181085.7|8
1732190980000|2024-11-21 12:09:40|181216.3|181086.3|181218.1|181088.1|181218.1|181088.1|181216.1|181086.1|7
1732190990000|2024-11-21 12:09:50|181216.4|181086.4|181218.4|181088.4|181218.7|181088.7|181216.4|181086.4|6
1732191000000|2024-11-21 12:10:00|181219.4|181089.4|181220.4|181090.4|181222.1|181092.1|181219.4|181089.4|4
1732191010000|2024-11-21 12:10:10|181219.7|181089.7|181207.4|181077.4|181219.7|181089.7|181207.4|181077.4|8
1732191020000|2024-11-21 12:10:20|181207.9|181077.9|181206.7|181076.7|181208.1|181078.1|181206.7|181076.7|5
1732191030000|2024-11-21 12:10:30|181206.4|181076.4|181203.7|181073.7|181206.7|181076.7|181202.5|181072.5|6
1732191040000|2024-11-21 12:10:40|181204|181074|181215.3|181085.3|181215.3|181085.3|181202.9|181072.9|12
1732191050000|2024-11-21 12:10:50|181215.4|181085.4|181215.1|181085.1|181215.4|181085.4|181215.1|181085.1|2
1732191060000|2024-11-21 12:11:00|181213.1|181083.1|181208.1|181078.1|181213.4|181083.4|181208.1|181078.1|8
1732191070000|2024-11-21 12:11:10|181210.8|181080.8|181213|181083|181213.3|181083.3|181210.8|181080.8|5
1732191080000|2024-11-21 12:11:20|181212.7|181082.7|181216.4|181086.4|181216.4|181086.4|181212.7|181082.7|4
1732191090000|2024-11-21 12:11:30|181216|181086|181217|181087|181217|181087|181215.2|181085.2|6
1732191100000|2024-11-21 12:11:40|181217.8|181087.8|181218.1|181088.1|181218.1|181088.1|181217.5|181087.5|3
1732191110000|2024-11-21 12:11:50|181218.5|181088.5|181214.1|181084.1|181218.5|181088.5|181214.1|181084.1|5
1732191120000|2024-11-21 12:12:00|181214.4|181084.4|181214.6|181084.6|181214.9|181084.9|181213.8|181083.8|5
1732191130000|2024-11-21 12:12:10|181214.9|181084.9|181216.7|181086.7|181216.7|181086.7|181214.9|181084.9|2
1732191140000|2024-11-21 12:12:20|181217.1|181087.1|181221.2|181091.2|181225.4|181095.4|181217.1|181087.1|8
1732191150000|2024-11-21 12:12:30|181221.6|181091.6|181222.9|181092.9|181223.2|181093.2|181221.2|181091.2|7
1732191160000|2024-11-21 12:12:40|181222.6|181092.6|181221.6|181091.6|181222.6|181092.6|181221.6|181091.6|3
1732191170000|2024-11-21 12:12:50|181220.9|181090.9|181222.2|181092.2|181222.2|181092.2|181220.9|181090.9|5
1732191180000|2024-11-21 12:13:00|181221.6|181091.6|181221.9|181091.9|181222.2|181092.2|181221.2|181091.2|7
1732191190000|2024-11-21 12:13:10|181222.9|181092.9|181226.6|181096.6|181226.6|181096.6|181222.2|181092.2|5
1732191210000|2024-11-21 12:13:30|181225.9|181095.9|181226.3|181096.3|181226.3|181096.3|181225.9|181095.9|2
1732191220000|2024-11-21 12:13:40|181226.6|181096.6|181226.6|181096.6|181226.6|181096.6|181226.6|181096.6|1
1732191230000|2024-11-21 12:13:50|181225.9|181095.9|181226.6|181096.6|181226.6|181096.6|181225.9|181095.9|2
1732191240000|2024-11-21 12:14:00|181226.9|181096.9|181226.9|181096.9|181226.9|181096.9|181226.9|181096.9|1
1732191250000|2024-11-21 12:14:10|181230.3|181100.3|181230.9|181100.9|181230.9|181100.9|181230.3|181100.3|2
1732191260000|2024-11-21 12:14:20|181230.6|181100.6|181232.2|181102.2|181232.2|181102.2|181230.6|181100.6|3
1732191270000|2024-11-21 12:14:30|181231.8|181101.8|181231.5|181101.5|181231.8|181101.8|181231.5|181101.5|2
1732191280000|2024-11-21 12:14:40|181230.5|181100.5|181228.4|181098.4|181230.5|181100.5|181228.4|181098.4|3
1732191290000|2024-11-21 12:14:50|181226.1|181096.1|181228|181098|181228|181098|181224.5|181094.5|5
1732191300000|2024-11-21 12:15:00|181337.1|181207.1|181366.1|181236.1|181366.1|181236.1|181337.1|181207.1|11
1732191310000|2024-11-21 12:15:10|181365.9|181235.9|181312|181182|181406.6|181276.6|181312|181182|16
1732191320000|2024-11-21 12:15:20|181313.7|181183.7|181293.2|181163.2|181313.7|181183.7|181287.1|181157.1|12
1732191330000|2024-11-21 12:15:30|181293|181163|181275|181145|181293|181163|181275|181145|13
1732191340000|2024-11-21 12:15:40|181270.6|181140.6|181255.9|181125.9|181270.6|181140.6|181255.9|181125.9|10
1732191350000|2024-11-21 12:15:50|181254.9|181124.9|181255.1|181125.1|181255.6|181125.6|181254.5|181124.5|7
1732191360000|2024-11-21 12:16:00|181257.9|181127.9|181204.1|181074.1|181283|181153|181203.3|181073.3|13
1732191370000|2024-11-21 12:16:10|181205.6|181075.6|181200.1|181070.1|181205.6|181075.6|181200.1|181070.1|7
1732191380000|2024-11-21 12:16:20|181200.4|181070.4|181194.4|181064.4|181201.4|181071.4|181194.1|181064.1|8
1732191390000|2024-11-21 12:16:30|181193.8|181063.8|181193.8|181063.8|181193.8|181063.8|181193.8|181063.8|1
1732191400000|2024-11-21 12:16:40|181194.1|181064.1|181198.7|181068.7|181198.7|181068.7|181194.1|181064.1|6
1732191410000|2024-11-21 12:16:50|181199|181069|181264.5|181134.5|181295.2|181134.5|181199|181069|12
1732191420000|2024-11-21 12:17:00|181263.1|181133.1|181266.1|181136.1|181266.4|181136.4|181263.1|181133.1|6
1732191430000|2024-11-21 12:17:10|181266.4|181136.4|181305.9|181103.1|181308.5|181140.2|181266.4|181101.7|8
1732191440000|2024-11-21 12:17:20|181306.5|181105.8|181307.2|181103.8|181307.2|181105.8|181306.5|181103.8|3
1732191450000|2024-11-21 12:17:30|181308|181106.3|181321.4|181092.4|181324.3|181106.3|181308|181085.7|10
1732191460000|2024-11-21 12:17:40|181322.6|181087|181370.7|181240.7|181370.7|181240.7|181289.8|181087|17
1732191470000|2024-11-21 12:17:50|181368.5|181238.5|181360.2|181230.2|181368.5|181238.5|181359.5|181229.5|8
1732191480000|2024-11-21 12:18:00|181361.2|181231.2|181369.3|181239.3|181373.3|181243.3|181361.2|181231.2|13
1732191490000|2024-11-21 12:18:10|181371.3|181241.3|181373|181243|181373.8|181243.8|181370.3|181240.3|7
1732191500000|2024-11-21 12:18:20|181371.6|181241.6|181364.2|181234.2|181371.8|181241.8|181363.4|181233.4|9
1732191510000|2024-11-21 12:18:30|181362|181232|181372.3|181242.3|181372.5|181242.5|181360.5|181230.5|12
1732191520000|2024-11-21 12:18:40|181374.4|181244.4|181367.6|181237.6|181376.7|181246.7|181367.4|181237.4|7
1732191530000|2024-11-21 12:18:50|181369.4|181239.4|181364|181234|181373|181243|181359.8|181229.8|12
1732191540000|2024-11-21 12:19:00|181367.3|181237.3|181361.3|181231.3|181367.3|181237.3|181361.3|181231.3|9
1732191550000|2024-11-21 12:19:10|181363.5|181233.5|181321.3|181191.3|181364|181234|181320.1|181190.1|9
1732191560000|2024-11-21 12:19:20|181321.1|181191.1|181368.2|181238.2|181368.2|181238.2|181321.1|181191.1|12
1732191570000|2024-11-21 12:19:30|181369.8|181239.8|181378|181248|181382|181252|181369.8|181239.8|13
1732191580000|2024-11-21 12:19:40|181377.5|181247.5|181376.7|181246.7|181379.5|181249.5|181373.2|181243.2|8
1732191590000|2024-11-21 12:19:50|181374.2|181244.2|181376.4|181246.4|181376.4|181246.4|181374.1|181244.1|7
1732191600000|2024-11-21 12:20:00|181374.1|181244.1|181370|181240|181376.4|181246.4|181367.7|181237.7|14
1732191610000|2024-11-21 12:20:10|181372.7|181242.7|181372.2|181242.2|181373.5|181243.5|181368.2|181238.2|7
1732191620000|2024-11-21 12:20:20|181372.5|181242.5|181374.1|181244.1|181376|181246|181372.5|181242.5|5
1732191630000|2024-11-21 12:20:30|181372.6|181242.6|181369.9|181239.9|181373.8|181243.8|181369.9|181239.9|9
1732191640000|2024-11-21 12:20:40|181370.2|181240.2|181366.3|181236.3|181370.4|181240.4|181364.5|181234.5|10
1732191650000|2024-11-21 12:20:50|181366.8|181236.8|181366.1|181236.1|181370|181240|181361.9|181231.9|9
1732191660000|2024-11-21 12:21:00|181361.6|181231.6|181364.9|181234.9|181365.4|181235.4|181361.6|181231.6|8
1732191670000|2024-11-21 12:21:10|181365.4|181235.4|181319.4|181189.4|181365.4|181235.4|181319.1|181189.1|11
1732191680000|2024-11-21 12:21:20|181317.4|181187.4|181313.3|181183.3|181317.4|181187.4|181311.9|181181.9|10
1732191690000|2024-11-21 12:21:30|181311.9|181181.9|181310.7|181180.7|181312.6|181182.6|181310.7|181180.7|7
1732191700000|2024-11-21 12:21:40|181310|181180|181309.4|181179.4|181310|181180|181309|181179|7
1732191710000|2024-11-21 12:21:50|181309.7|181179.7|181309.4|181179.4|181309.7|181179.7|181309.4|181179.4|2
1732191720000|2024-11-21 12:22:00|181311.1|181181.1|181344.8|181214.8|181346.8|181216.8|181311.1|181181.1|11
1732191730000|2024-11-21 12:22:10|181344.4|181214.4|181367.8|181237.8|181369.9|181239.9|181344.4|181214.4|14
1732191740000|2024-11-21 12:22:20|181368.1|181238.1|181365.9|181235.9|181368.8|181238.8|181364.9|181234.9|7
1732191750000|2024-11-21 12:22:30|181366.9|181236.9|181372.5|181242.5|181372.5|181242.5|181366.4|181236.4|5
1732191760000|2024-11-21 12:22:40|181372.8|181242.8|181386.5|181256.5|181386.5|181256.5|181371.7|181241.7|13
1732191770000|2024-11-21 12:22:50|181388.9|181258.9|181384.8|181254.8|181389|181259|181384.5|181254.5|9
1732191780000|2024-11-21 12:23:00|181383.8|181253.8|181380|181250|181383.8|181253.8|181371.3|181241.3|10
1732191790000|2024-11-21 12:23:10|181380.3|181250.3|181389.9|181259.9|181389.9|181259.9|181380.3|181250.3|9
1732191800000|2024-11-21 12:23:20|181388.8|181258.8|181387.2|181257.2|181388.8|181258.8|181387.2|181257.2|2
1732191810000|2024-11-21 12:23:30|181387.3|181257.3|181383.8|181253.8|181388.1|181258.1|181382.5|181252.5|8
1732191820000|2024-11-21 12:23:40|181383.5|181253.5|181384.2|181254.2|181384.2|181254.2|181382.9|181252.9|5
1732191830000|2024-11-21 12:23:50|181385.3|181255.3|181401.7|181271.7|181401.7|181271.7|181385.3|181255.3|8
1732191840000|2024-11-21 12:24:00|181394.3|181264.3|181402.6|181272.6|181408.4|181278.4|181394|181264|13
1732191850000|2024-11-21 12:24:10|181405.1|181275.1|181391.7|181261.7|181405.1|181275.1|181391.7|181261.7|14
1732191860000|2024-11-21 12:24:20|181391.5|181261.5|181384.6|181254.6|181392.3|181262.3|181383.1|181253.1|8
1732191870000|2024-11-21 12:24:30|181382.1|181252.1|181363.9|181233.9|181382.1|181252.1|181357.1|181227.1|5
1732191880000|2024-11-21 12:24:40|181363.4|181233.4|181362|181232|181364.9|181234.9|181358.9|181228.9|13
1732191890000|2024-11-21 12:24:50|181362.5|181232.5|181340.3|181210.3|181365.2|181235.2|181340.3|181210.3|11
1732191900000|2024-11-21 12:25:00|181336.7|181206.7|181317.9|181187.9|181336.7|181206.7|181315.2|181185.2|10
1732191910000|2024-11-21 12:25:10|181316.9|181186.9|181311.8|181181.8|181317.2|181187.2|181311.8|181181.8|6
1732191920000|2024-11-21 12:25:20|181313.8|181183.8|181314.8|181184.8|181314.8|181184.8|181313.5|181183.5|7
1732191930000|2024-11-21 12:25:30|181315.1|181185.1|181317.9|181187.9|181317.9|181187.9|181312.8|181182.8|6
1732191940000|2024-11-21 12:25:40|181318.2|181188.2|181317.9|181187.9|181318.2|181188.2|181317.9|181187.9|2
1732191950000|2024-11-21 12:25:50|181317.5|181187.5|181313.1|181183.1|181317.5|181187.5|181312.8|181182.8|7
1732191960000|2024-11-21 12:26:00|181313.4|181183.4|181318.9|181188.9|181319.2|181189.2|181313.4|181183.4|8
1732191970000|2024-11-21 12:26:10|181318.5|181188.5|181319.5|181189.5|181319.5|181189.5|181318.5|181188.5|3
1732191980000|2024-11-21 12:26:20|181319.9|181189.9|181318.5|181188.5|181319.9|181189.9|181318.5|181188.5|4
1732191990000|2024-11-21 12:26:30|181318.9|181188.9|181317.9|181187.9|181318.9|181188.9|181317.9|181187.9|3
1732192000000|2024-11-21 12:26:40|181317.5|181187.5|181317.5|181187.5|181317.5|181187.5|181316.9|181186.9|3
1732192010000|2024-11-21 12:26:50|181317.2|181187.2|181318.5|181188.5|181318.9|181188.9|181317.2|181187.2|5
1732192020000|2024-11-21 12:27:00|181318.2|181188.2|181310.6|181180.6|181318.5|181188.5|181309.9|181179.9|9
1732192030000|2024-11-21 12:27:10|181310.9|181180.9|181311.9|181181.9|181311.9|181181.9|181310.9|181180.9|4
1732192040000|2024-11-21 12:27:20|181311.6|181181.6|181310.6|181180.6|181311.6|181181.6|181310.6|181180.6|3
1732192050000|2024-11-21 12:27:30|181310.9|181180.9|181310.9|181180.9|181311.6|181181.6|181309.9|181179.9|6
1732192060000|2024-11-21 12:27:40|181309.9|181179.9|181311.9|181181.9|181311.9|181181.9|181309.9|181179.9|4
1732192070000|2024-11-21 12:27:50|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|1
1732192090000|2024-11-21 12:28:10|181315.2|181185.2|181315.4|181185.4|181317.5|181187.5|181315.2|181185.2|4
1732192120000|2024-11-21 12:28:40|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|181313.6|181183.6|1
1732192140000|2024-11-21 12:29:00|181313.2|181183.2|181310.2|181180.2|181313.2|181183.2|181310.2|181180.2|6
1732192150000|2024-11-21 12:29:10|181311.2|181181.2|181307.6|181177.6|181311.2|181181.2|181307.3|181177.3|6
1732192160000|2024-11-21 12:29:20|181308.3|181178.3|181309.3|181179.3|181309.3|181179.3|181308.3|181178.3|3
1732192170000|2024-11-21 12:29:30|181309|181179|181309.6|181179.6|181309.6|181179.6|181307.6|181177.6|6
1732192180000|2024-11-21 12:29:40|181309|181179|181308.6|181178.6|181309|181179|181308.6|181178.6|2
1732192190000|2024-11-21 12:29:50|181309|181179|181308.3|181178.3|181309|181179|181308|181178|4
1732192200000|2024-11-21 12:30:00|181306|181176|181302|181172|181306|181176|181301.7|181171.7|7
1732192210000|2024-11-21 12:30:10|181302.4|181172.4|181306.1|181176.1|181306.1|181176.1|181302.4|181172.4|5
1732192220000|2024-11-21 12:30:20|181305.8|181175.8|181305.8|181175.8|181305.8|181175.8|181305.8|181175.8|1
1732192230000|2024-11-21 12:30:30|181306.1|181176.1|181305.1|181175.1|181306.1|181176.1|181305.1|181175.1|2
1732192240000|2024-11-21 12:30:40|181305.5|181175.5|181305.5|181175.5|181305.5|181175.5|181305.1|181175.1|3
1732192250000|2024-11-21 12:30:50|181305.8|181175.8|181306.1|181176.1|181306.1|181176.1|181305.8|181175.8|2
1732192260000|2024-11-21 12:31:00|181305.8|181175.8|181307.4|181177.4|181310.1|181180.1|181305.8|181175.8|7
1732192270000|2024-11-21 12:31:10|181286.8|181156.8|181285.5|181155.5|181286.8|181156.8|181285.5|181155.5|6
1732192280000|2024-11-21 12:31:20|181285.8|181155.8|181283.8|181153.8|181285.8|181155.8|181283.2|181153.2|8
1732192290000|2024-11-21 12:31:30|181284.2|181154.2|181274.1|181144.1|181284.2|181154.2|181270.7|181140.7|9
1732192300000|2024-11-21 12:31:40|181274.4|181144.4|181296.1|181166.1|181297.1|181167.1|181271.1|181141.1|11
1732192310000|2024-11-21 12:31:50|181296.4|181166.4|181290.2|181160.2|181298.1|181168.1|181290.2|181160.2|9
1732192320000|2024-11-21 12:32:00|181287.9|181157.9|181287.2|181157.2|181287.9|181157.9|181286.9|181156.9|5
1732192330000|2024-11-21 12:32:10|181288.8|181158.8|181289.5|181159.5|181290.5|181160.5|181288.8|181158.8|4
1732192340000|2024-11-21 12:32:20|181291.2|181161.2|181290.3|181160.3|181295.7|181165.7|181290.3|181160.3|7
1732192350000|2024-11-21 12:32:30|181289.7|181159.7|181286.6|181156.6|181289.7|181159.7|181286.6|181156.6|3
1732192360000|2024-11-21 12:32:40|181285.1|181155.1|181284.1|181154.1|181285.1|181155.1|181284.1|181154.1|7
1732192370000|2024-11-21 12:32:50|181284.4|181154.4|181284.1|181154.1|181284.4|181154.4|181283.7|181153.7|4
1732192380000|2024-11-21 12:33:00|181284.4|181154.4|181288|181158|181288|181158|181284.4|181154.4|6
1732192390000|2024-11-21 12:33:10|181286.7|181156.7|181287|181157|181287.7|181157.7|181286.7|181156.7|6
1732192400000|2024-11-21 12:33:20|181287.3|181157.3|181285.5|181155.5|181287.3|181157.3|181285.5|181155.5|6
1732192410000|2024-11-21 12:33:30|181285.1|181155.1|181288|181158|181289|181159|181285.1|181155.1|5
1732192420000|2024-11-21 12:33:40|181287.6|181157.6|181287.6|181157.6|181287.6|181157.6|181287.3|181157.3|3
1732192430000|2024-11-21 12:33:50|181288.3|181158.3|181292|181162|181292.3|181162.3|181288.3|181158.3|5
1732192440000|2024-11-21 12:34:00|181292.7|181162.7|181294.1|181164.1|181300.9|181170.9|181292.7|181162.7|8
1732192450000|2024-11-21 12:34:10|181292.4|181162.4|181292.7|181162.7|181293.1|181163.1|181292.4|181162.4|4
1732192460000|2024-11-21 12:34:20|181292.4|181162.4|181292.7|181162.7|181292.7|181162.7|181292.4|181162.4|2
1732192470000|2024-11-21 12:34:30|181291.7|181161.7|181283.3|181153.3|181291.7|181161.7|181283.3|181153.3|8
1732192480000|2024-11-21 12:34:40|181283.6|181153.6|181286|181156|181286|181156|181283.6|181153.6|5
1732192490000|2024-11-21 12:34:50|181285.6|181155.6|181294|181164|181294.3|181164.3|181285.6|181155.6|8
1732192500000|2024-11-21 12:35:00|181294.3|181164.3|181298.3|181168.3|181298.3|181168.3|181293.6|181163.6|6
1732192510000|2024-11-21 12:35:10|181300.3|181170.3|181299.9|181169.9|181301.9|181171.9|181299.2|181169.2|5
1732192520000|2024-11-21 12:35:20|181300.3|181170.3|181294.2|181164.2|181300.3|181170.3|181294.2|181164.2|7
1732192530000|2024-11-21 12:35:30|181295.2|181165.2|181290.2|181160.2|181295.2|181165.2|181290.2|181160.2|4
1732192540000|2024-11-21 12:35:40|181290.6|181160.6|181289.9|181159.9|181290.6|181160.6|181289.6|181159.6|3
1732192550000|2024-11-21 12:35:50|181288.9|181158.9|181290.6|181160.6|181290.6|181160.6|181288.9|181158.9|4
1732192560000|2024-11-21 12:36:00|181290.2|181160.2|181290.6|181160.6|181290.6|181160.6|181290.2|181160.2|4
1732192570000|2024-11-21 12:36:10|181287.2|181157.2|181296.5|181166.5|181296.5|181166.5|181287.2|181157.2|9
1732192580000|2024-11-21 12:36:20|181297.2|181167.2|181297.2|181167.2|181297.2|181167.2|181296.2|181166.2|5
1732192590000|2024-11-21 12:36:30|181296.5|181166.5|181296.9|181166.9|181296.9|181166.9|181296.5|181166.5|2
1732192600000|2024-11-21 12:36:40|181295.2|181165.2|181289.5|181159.5|181295.2|181165.2|181289.5|181159.5|7
1732192610000|2024-11-21 12:36:50|181289.8|181159.8|181291.5|181161.5|181291.5|181161.5|181289.5|181159.5|4
1732192620000|2024-11-21 12:37:00|181291.2|181161.2|181287.8|181157.8|181291.2|181161.2|181287.8|181157.8|8
1732192630000|2024-11-21 12:37:10|181288.2|181158.2|181275.6|181145.6|181288.2|181158.2|181275.6|181145.6|3
1732192640000|2024-11-21 12:37:20|181280.8|181150.8|181282.8|181152.8|181282.8|181152.8|181280.8|181150.8|2
1732192650000|2024-11-21 12:37:30|181283.1|181153.1|181277.8|181147.8|181285.1|181155.1|181277.8|181147.8|5
1732192670000|2024-11-21 12:37:50|181275.6|181145.6|181275.6|181145.6|181275.6|181145.6|181275.6|181145.6|1
1732192700000|2024-11-21 12:38:20|181267.2|181137.2|181200.7|181070.7|181267.2|181137.2|181200.2|181070.2|4
1732192710000|2024-11-21 12:38:30|181203.7|181073.7|181205.7|181075.7|181205.7|181075.7|181203.7|181073.7|6
1732192720000|2024-11-21 12:38:40|181205.4|181075.4|181191.6|181061.6|181205.9|181075.9|181191.6|181061.6|8
1732192730000|2024-11-21 12:38:50|181190.9|181060.9|181187.6|181057.6|181190.9|181060.9|181186.6|181056.6|5
1732192740000|2024-11-21 12:39:00|181188.9|181058.9|181190.9|181060.9|181191.6|181061.6|181188.9|181058.9|4
1732192750000|2024-11-21 12:39:10|181191.6|181061.6|181196.7|181066.7|181196.7|181066.7|181191.2|181061.2|7
1732192760000|2024-11-21 12:39:20|181196.4|181066.4|181196.7|181066.7|181196.7|181066.7|181196.4|181066.4|2
1732192770000|2024-11-21 12:39:30|181197|181067|181197.4|181067.4|181198.4|181068.4|181197|181067|5
1732192780000|2024-11-21 12:39:40|181194.4|181064.4|181196.3|181066.3|181199.2|181069.2|181194|181064|10
1732192790000|2024-11-21 12:39:50|181197.9|181067.9|181197.3|181067.3|181197.9|181067.9|181195.9|181065.9|5
1732192800000|2024-11-21 12:40:00|181195.5|181065.5|181188.1|181058.1|181195.5|181065.5|181188.1|181058.1|5
1732192810000|2024-11-21 12:40:10|181188.7|181058.7|181187.1|181057.1|181190.4|181060.4|181187.1|181057.1|7
1732192820000|2024-11-21 12:40:20|181186.4|181056.4|181172.2|181042.2|181186.8|181056.8|181172.2|181042.2|6
1732192830000|2024-11-21 12:40:30|181170.7|181040.7|181170|181040|181170.7|181040.7|181169.4|181039.4|4
1732192840000|2024-11-21 12:40:40|181170.4|181040.4|181133.1|181003.1|181170.4|181040.4|181133.1|181003.1|8
1732192850000|2024-11-21 12:40:50|181132.7|181002.7|181122.7|180992.7|181132.7|181002.7|181121.9|180991.9|8
1732192860000|2024-11-21 12:41:00|181123|180993|181123.4|180993.4|181123.4|180993.4|181123|180993|2
1732192870000|2024-11-21 12:41:10|181122|180992|181123.5|180993.5|181128.2|180998.2|181120.3|180990.3|8
1732192880000|2024-11-21 12:41:20|181124.5|180994.5|181131.5|181001.5|181131.5|181001.5|181124.1|180994.1|7
1732192890000|2024-11-21 12:41:30|181129.5|180999.5|181134.8|181004.8|181138.3|181008.3|181129.5|180999.5|5
1732192900000|2024-11-21 12:41:40|181135|181005|181133.9|181003.9|181136.6|181006.6|181133.9|181003.9|6
1732192910000|2024-11-21 12:41:50|181134.6|181004.6|181135.8|181005.8|181135.8|181005.8|181134.6|181004.6|3
1732192920000|2024-11-21 12:42:00|181135.3|181005.3|181128|180998|181135.3|181005.3|181128|180998|5
1732192930000|2024-11-21 12:42:10|181125.5|180995.5|181120.5|180990.5|181126.3|180996.3|181120.2|180990.2|10
1732192940000|2024-11-21 12:42:20|181120.2|180990.2|181118.8|180988.8|181120.5|180990.5|181118.2|180988.2|4
1732192950000|2024-11-21 12:42:30|181117.9|180987.9|181117.2|180987.2|181118.6|180988.6|181117.2|180987.2|6
1732192960000|2024-11-21 12:42:40|181115.9|180985.9|181110.8|180980.8|181116.9|180986.9|181110.5|180980.5|6
1732192970000|2024-11-21 12:42:50|181110.5|180980.5|181110.1|180980.1|181110.5|180980.5|181110.1|180980.1|2
1732192980000|2024-11-21 12:43:00|181108.5|180978.5|181044.1|180914.1|181108.5|180978.5|181037.1|180907.1|15
1732192990000|2024-11-21 12:43:10|181043.7|180913.7|181040.1|180910.1|181043.7|180913.7|181039.9|180909.9|6
1732193000000|2024-11-21 12:43:20|181040.2|180910.2|181039.7|180909.7|181040.9|180910.9|181039.7|180909.7|8
1732193010000|2024-11-21 12:43:30|181041.6|180911.6|181054.4|180924.4|181055.3|180925.3|181041.6|180911.6|10
1732193020000|2024-11-21 12:43:40|181054.1|180924.1|181054.1|180924.1|181054.4|180924.4|181052.5|180922.5|6
1732193030000|2024-11-21 12:43:50|181054.6|180924.6|181040|180910|181054.6|180924.6|181038|180908|13
1732193040000|2024-11-21 12:44:00|181039.8|180909.8|181037.6|180907.6|181040.8|180910.8|181036.1|180906.1|5
1732193050000|2024-11-21 12:44:10|181037.1|180907.1|181037.1|180907.1|181037.3|180907.3|181036.8|180906.8|7
1732193060000|2024-11-21 12:44:20|181037.3|180907.3|181033.9|180903.9|181037.3|180907.3|181033.4|180903.4|8
1732193070000|2024-11-21 12:44:30|181033.7|180903.7|180980.6|180850.6|181034.2|180904.2|180976.4|180846.4|11
1732193080000|2024-11-21 12:44:40|180981|180851|181012|180811.3|181012|180851|180977.3|180811.3|7
1732193090000|2024-11-21 12:44:50|180977|180847|180978.3|180848.3|181013.3|180848.3|180977|180811.3|5
1732193100000|2024-11-21 12:45:00|180979.6|180849.6|180975.3|180845.3|181013.3|180850|180975.3|180810.6|6
1732193110000|2024-11-21 12:45:10|181010.7|180810.6|180964|180834|181010.7|180845.7|180944.8|180807.7|13
1732193120000|2024-11-21 12:45:20|180962|180832|180963.6|180833.6|180963.6|180833.6|180961.3|180831.3|4
1732193130000|2024-11-21 12:45:30|180963.7|180833.7|180962|180832|180963.7|180833.7|180960|180830|7
1732193140000|2024-11-21 12:45:40|180961.3|180831.3|181059.7|180842.3|181079.7|180878.9|180960.1|180829|20
1732193150000|2024-11-21 12:45:50|181060.4|180839.6|181064.2|180841.1|181073.6|180890.6|181018.9|180831.7|15
1732193160000|2024-11-21 12:46:00|181064.9|180840.4|181065.4|180807.4|181070.5|180841.1|181045.8|180807.4|17
1732193170000|2024-11-21 12:46:10|181064.5|180810.1|180982.2|180852.2|181069.1|180852.9|180980.2|180808.7|12
1732193180000|2024-11-21 12:46:20|180983.5|180853.5|181065.6|180859.2|181084.9|180899.1|180978.9|180811.4|18
1732193190000|2024-11-21 12:46:30|181063.6|180856.6|181082.4|180838.9|181083.2|180893|181023|180830.2|15
1732193200000|2024-11-21 12:46:40|181079.8|180844.9|181060.4|180839.3|181086.7|180848.1|181060.4|180831|9
1732193210000|2024-11-21 12:46:50|181072.4|180833.9|181064.7|180847.5|181083.7|180893|181020.8|180833.9|10
1732193220000|2024-11-21 12:47:00|181061.3|180852.2|181029.2|180899.2|181088.1|180899.2|181025.9|180832.7|12
1732193230000|2024-11-21 12:47:10|181071.9|180851.1|181065.5|180851.6|181086.5|180862.5|181065.2|180836.5|11
1732193240000|2024-11-21 12:47:20|181066.2|180852.9|180974.5|180844.5|181086.2|180857.6|180973.8|180833.8|17
1732193250000|2024-11-21 12:47:30|180974|180844|180964|180834|180974.3|180844.3|180964|180834|12
1732193260000|2024-11-21 12:47:40|180963.3|180833.3|180964.9|180834.9|180965.3|180835.3|180963.3|180833.3|6
1732193270000|2024-11-21 12:47:50|180965|180835|180966.9|180836.9|180966.9|180836.9|180964.9|180834.9|11
1732193280000|2024-11-21 12:48:00|180967.4|180837.4|181089.4|180795.2|181089.4|180872.8|180967.4|180769.1|18
1732193290000|2024-11-21 12:48:10|181086.7|180795.6|181033|180826.5|181092.5|180826.5|181033|180785.1|15
1732193300000|2024-11-21 12:48:20|181020.4|180817|181018.2|180928.2|181038.2|180928.2|180961|180795.7|9
1732193310000|2024-11-21 12:48:30|181018.1|180928.1|181019.7|180929.7|181019.7|180929.7|181016.5|180926.5|3
1732193340000|2024-11-21 12:49:00|181024.1|180934.1|181021.7|180931.7|181079.4|180949.4|181021.7|180931.7|3
1732193400000|2024-11-21 12:50:00|181044.3|180954.3|181020.9|180930.9|181044.3|180954.3|181020.9|180930.9|2
1732193410000|2024-11-21 12:50:10|181031.7|180941.7|180978.4|180848.4|181031.7|180941.7|180978.4|180815.6|5
1732193420000|2024-11-21 12:50:20|180986.8|180856.8|181012.7|180806.8|181030.4|180856.8|180979|180804.8|12
1732193430000|2024-11-21 12:50:30|181014.1|180809.3|180983.1|180853.1|181018.2|180853.1|180982.4|180804.3|12
1732193440000|2024-11-21 12:50:40|180982.4|180852.4|180986.3|180856.3|180986.9|180856.9|180982.4|180852.4|8
1732193450000|2024-11-21 12:50:50|180985.3|180855.3|180978.9|180848.9|180986|180856|180978.7|180848.7|10
1732193460000|2024-11-21 12:51:00|181015.1|180814.8|180985|180855|181019.5|180855.6|180981.3|180814.8|9
1732193470000|2024-11-21 12:51:10|180982.9|180852.9|181022.7|180810.1|181023|180852.9|180978.1|180810.1|15
1732193480000|2024-11-21 12:51:20|181019.4|180807.5|181008.7|180808.4|181019.4|180810.9|181008.7|180807.5|11
1732193490000|2024-11-21 12:51:30|181010|180809.1|180964|180834|181025.9|180838.1|180964|180783.5|10
1732193500000|2024-11-21 12:51:40|180962.7|180832.7|180960.2|180830.2|180962.7|180832.7|180960.2|180830.2|5
1732193510000|2024-11-21 12:51:50|180960.3|180830.3|181012.3|180785.9|181016.5|180830.3|180958.6|180773.8|6
1732193520000|2024-11-21 12:52:00|181015.7|180786.1|181012|180786.9|181016|180786.9|181012|180783.4|3
1732193530000|2024-11-21 12:52:10|181014.8|180786.1|181015.1|180787.4|181015.1|180787.4|181013|180785.9|3
1732193540000|2024-11-21 12:52:20|181011.5|180785.7|181011.5|180785.7|181011.5|180785.7|181011.5|180785.7|1
1732193550000|2024-11-21 12:52:30|181015.5|180784.5|181015.5|180784.5|181015.5|180784.5|181015.5|180784.5|1
1732193560000|2024-11-21 12:52:40|181012.6|180785.3|181014.2|180786|181014.2|180786|181012.6|180785.3|2
1732193580000|2024-11-21 12:53:00|181015.1|180789.1|181017.8|180790.3|181017.8|180796.9|181001.9|180789.1|4
1732193590000|2024-11-21 12:53:10||180793.9||180790.3||180793.9||180790.3|2
1732193600000|2024-11-21 12:53:20|181013.6|180789.4|181014.6|180788.7|181014.6|180841.6|180971.6|180788.7|4
1732193610000|2024-11-21 12:53:30|181009.9|180790.3|181012.8|180787.9|181016.9|180790.3|181009.9|180786.3|5
1732193620000|2024-11-21 12:53:40|181015.8|180789.6|180977.8|180847.8|181016.8|180847.8|180977.5|180789.6|6
1732193630000|2024-11-21 12:53:50|180978.1|180848.1|180980.6|180850.6|180981.9|180851.9|180978.1|180848.1|8
1732193640000|2024-11-21 12:54:00|181015.5|180813.9|181015.5|180813.2|181015.5|180813.9|181015.5|180811.9|3
1732193650000|2024-11-21 12:54:10|181015.6|180811.2|180989.3|180859.3|181018.5|180860.9|180989.3|180811.2|8
1732193660000|2024-11-21 12:54:20|180988.9|180858.9|180989|180859|180993.5|180863.5|180988.9|180858.9|7
1732193670000|2024-11-21 12:54:30|180989.4|180859.4|181021.3|180819.3|181022.7|180859.4|180986.9|180819.3|12
1732193680000|2024-11-21 12:54:40|181020.7|180818.7|181018.7|180815.9|181020.7|180820.7|181018.7|180815.6|8
1732193690000|2024-11-21 12:54:50|181019.7|180814.9|181022.5|180810.3|181023.4|180814.9|181019.7|180807.5|10
1732193700000|2024-11-21 12:55:00|181023.3|180813.1|181028.1|180817.5|181028.1|180819.5|181023.3|180812.5|12
1732193710000|2024-11-21 12:55:10|181025|180821.4|180991.8|180861.8|181026.4|180866.1|180991.8|180821.4|7
1732193720000|2024-11-21 12:55:20|180993.8|180863.8|180998.5|180868.5|181029.5|180872.9|180993.8|180825.6|13
1732193730000|2024-11-21 12:55:30|180999.2|180869.2|181023.1|180893.1|181061.2|180931.2|180997.3|180867.3|13
1732193740000|2024-11-21 12:55:40|181022.7|180892.7|180997|180907|181024.1|180907.5|180997|180891.8|9
1732193750000|2024-11-21 12:55:50|180996.5|180906.5|181004|180914|181004|180914|180996.5|180906.5|8
1732193760000|2024-11-21 12:56:00|181005|180915|181002.5|180912.5|181009|180919|181002|180912|8
1732193770000|2024-11-21 12:56:10|181120|180826.7|181011.5|180881.5|181120|180884|181010.5|180826.7|5
1732193780000|2024-11-21 12:56:20|181012.5|180882.5|180999.5|180909.5|181015|180909.5|180996|180882.5|9
1732193790000|2024-11-21 12:56:30|180999|180909|181004|180753.3|181053.7|180909|180970.5|180751.7|21
1732193800000|2024-11-21 12:56:40|181053.7|180754.7|181053.7|180751.7|181054.3|180754.7|181053.3|180751.3|12
1732193810000|2024-11-21 12:56:50|181054.3|180752|181052.3|180750.3|181054.3|180752.3|181004|180749.7|10
1732193820000|2024-11-21 12:57:00|181052.7|180750.7|181004|180751.7|181052.7|180751.7|181004|180750.7|4
1732193830000|2024-11-21 12:57:10||180752||180751.7||180752.7||180751.3|6
1732193840000|2024-11-21 12:57:20||180752||180751.7||180754.3||180751.3|7
1732193850000|2024-11-21 12:57:30|181055.8|180751.3|181056.9|180744.7|181056.9|180751.3|181055.8|180742.1|9
1732193860000|2024-11-21 12:57:40||180744.1||180744.1||180744.7||180744.1|3
1732193870000|2024-11-21 12:57:50||180743.4||180743.4||180743.4||180743.4|1
1732193880000|2024-11-21 12:58:00|181047.5|180757.4|181048.4|180795.5|181059.4|180797.5|181042.8|180752.4|9
1732193890000|2024-11-21 12:58:10|181047.8|180794.8|181046.4|180793.5|181048.4|180795.5|181046.4|180793.5|4
1732193900000|2024-11-21 12:58:20|181047.8|180794.8|181045.8|180792.8|181047.8|180794.8|181045.1|180792.1|4
1732193910000|2024-11-21 12:58:30|181046.4|180793.5|181044.4|180791.5|181046.4|180793.5|181043.8|180790.8|4
1732193920000|2024-11-21 12:58:40|181045.8|180792.8|181045.1|180792.8|181045.8|180792.8|181045.1|180792.1|4
1732193930000|2024-11-21 12:58:50|181043.1|180790.1|180981.6|180716.1|181043.1|180790.1|180981.6|180687.8|8
1732193940000|2024-11-21 12:59:00|180982.7|180717.3|180976|180707.7|180986.3|180718|180976|180705|11
1732193950000|2024-11-21 12:59:10|180976.7|180707|180977.3|180707|180977.3|180707|180976|180706.4|6
1732193960000|2024-11-21 12:59:20|180978.7|180706.4|180978.7|180707.7|180982|180708.4|180978.7|180703|6
1732193970000|2024-11-21 12:59:30|180984.1|180706.6|180978.2|180717.4|180985.4|180719.4|180978.2|180706.6|9
1732193980000|2024-11-21 12:59:40|180976.9|180718.1|180976.9|180705.4|181009.3|180718.1|180976.9|180686.7|11
1732193990000|2024-11-21 12:59:50|180976.2|180707.7|180992.3|180680.7|180995.7|180780|180909.5|180680.7|18
1732194000000|2024-11-21 13:00:00|180993|180679.3|180982|180720|181017.3|180780|180910|180679.3|18
1732194010000|2024-11-21 13:00:10|180980.7|180718.7|180995.6|180710.2|180996.6|180723.4|180978.7|180710.2|8
1732194020000|2024-11-21 13:00:20|180994.2|180712.9|181005.9|180712.3|181030.8|180720.7|180979.6|180680.2|17
1732194030000|2024-11-21 13:00:30|181027.3|180687.6|181027.1|180685.1|181028.5|180687.6|181027.1|180685.1|3
1732194040000|2024-11-21 13:00:40|181028.1|180686.1|181008.6|180708.9|181028.1|180708.9|181008.6|180685.8|4
1732194050000|2024-11-21 13:00:50|180999.3|180717.6|181058.3|180734.2|181058.3|180734.2|180995.6|180686.8|8
1732194060000|2024-11-21 13:01:00|181045.7|180756.9|181060.4|180787.8|181071.9|180787.8|181028.1|180707.8|14
1732194070000|2024-11-21 13:01:10|181061|180762|181068.3|180726.3|181132.7|180790.7|180983.7|180667.9|14
1732194080000|2024-11-21 13:01:20|181021.8|180730.8|181014.6|180672.6|181068.3|180756|180969|180667.9|13
1732194090000|2024-11-21 13:01:30|181004.1|180747|181000.8|180716.2|181101.5|180759.5|180919.3|180577.3|17
1732194100000|2024-11-21 13:01:40|180998.8|180718.2|180987.5|180728.3|180998.8|180728.3|180987.5|180718.2|10
1732194110000|2024-11-21 13:01:50|180986.8|180728.9|181018.7|180727.1|181028|180730.7|180979.1|180637.1|15
1732194120000|2024-11-21 13:02:00|181019.6|180728|181103.2|180796.5|181119.1|180802|181019.6|180702.7|18
1732194130000|2024-11-21 13:02:10|181102.5|180797.2|181108.2|180810.8|181124.1|180810.8|181099|180777.9|21
1732194140000|2024-11-21 13:02:20|181174.7|180832.7|181249.5|180912.2|181249.5|180912.2|181174.7|180832.7|14
1732194150000|2024-11-21 13:02:30|181213.5|180871.5|181177.8|180925.1|181215.2|180925.1|181177.6|180858|18
1732194160000|2024-11-21 13:02:40|181179.8|180927.1|181182.2|180840.2|181213.9|180927.1|181179.8|180840.2|5
1732194170000|2024-11-21 13:02:50|181181.1|180839.1|181181.1|180839.1|181181.1|180839.1|181181.1|180839.1|1
1732194180000|2024-11-21 13:03:00|181194.4|180852.4|181202.6|180939.6|181210.6|180939.6|181186.2|180852.4|10
1732194190000|2024-11-21 13:03:10|181204.6|180943.6|181212.7|180958.6|181217.7|180958.6|181198.4|180925.8|14
1732194200000|2024-11-21 13:03:20|181212.1|180959.2|181213.7|180960.9|181219.7|180961.9|181211.1|180940.9|10
1732194210000|2024-11-21 13:03:30|181214.4|180961.6|181190.6|180848.6|181214.4|180961.6|181041.6|180699.6|17
1732194220000|2024-11-21 13:03:40|181081.3|180739.3|181035.4|180693.4|181152.1|180810.1|180970.6|180628.6|38
1732194230000|2024-11-21 13:03:50|181033.9|180691.9|181213|180923.2|181240.8|180923.2|181033.9|180691.9|26
1732194240000|2024-11-21 13:04:00|181233.8|180891.8|181166.8|180899.8|181236.7|180899.8|181112.4|180770.4|27
1732194250000|2024-11-21 13:04:10|181171|180892|181174.5|180832.5|181178|180899.6|181141.7|180826.9|30
1732194260000|2024-11-21 13:04:20|181153.4|180855.8|181135.4|180793.4|181173.1|180873.8|181106|180785.9|21
1732194270000|2024-11-21 13:04:30|181106|180847.9|181134.6|180792.6|181135.4|180871.9|181058.3|180716.3|22
1732194280000|2024-11-21 13:04:40|181132.3|180790.3|181255.9|180913.9|181279.1|180986|181104.5|180790.3|31
1732194290000|2024-11-21 13:04:50|181252.6|180910.6|181254.3|180912.3|181283.6|180959.8|181219.5|180877.5|17
1732194300000|2024-11-21 13:05:00|181257.3|180915.3|181284.4|180942.4|181284.5|180942.5|181213.3|180871.3|9
1732194310000|2024-11-21 13:05:10|181285.2|180943.2|181277.2|180952.1|181287|180954.1|181252.5|180910.5|7
1732194320000|2024-11-21 13:05:20|181275.9|180955.4|181247.5|180905.5|181276.3|180956.1|181247.5|180905.5|5
1732194330000|2024-11-21 13:05:30|181248.5|180906.5|181251.8|180909.8|181282.2|180950.8|181245.8|180903.8|12
1732194340000|2024-11-21 13:05:40|181248.8|180906.8|181252.2|180910.2|181276.1|180941.3|181245|180903|15
1732194350000|2024-11-21 13:05:50|181255.2|180913.2|181180.9|180918.6|181256.4|180919.1|181174.5|180909.7|8
1732194360000|2024-11-21 13:06:00|181179.6|180919.9|181189.2|180922.5|181253.2|180922.5|181177.6|180862.8|11
1732194370000|2024-11-21 13:06:10|181191.2|180920.5|181271.6|180943.9|181271.6|180943.9|181189.8|180887.7|13
1732194380000|2024-11-21 13:06:20|181276.6|180934.6|181261.5|180919.5|181277.7|180961.9|181230|180906.7|17
1732194390000|2024-11-21 13:06:30|181252.4|180910.4|181248.6|180906.6|181277.7|180962.5|181211.9|180869.9|14
1732194400000|2024-11-21 13:06:40|181249.7|180907.7|181233.1|180941.5|181277|180955.5|181233.1|180907.7|13
1732194410000|2024-11-21 13:06:50|181234.7|180942.1|181270.7|180928.7|181283.8|180970.9|181218|180876|12
1732194420000|2024-11-21 13:07:00|181271.5|180929.5|181284.1|180969.3|181284.1|180972.2|181271.5|180929.5|9
1732194430000|2024-11-21 13:07:10|181283.8|180967.9|181279.3|180957.3|181283.8|180967.9|181250.7|180908.7|13
1732194440000|2024-11-21 13:07:20|181277.3|180955.4|181279.4|180961.7|181279.4|180962.3|181251.3|180909.3|13
1732194460000|2024-11-21 13:07:40|181276.5|180959.1|181272.4|180948.7|181276.5|180959.1|181272.4|180931.9|11
1732194470000|2024-11-21 13:07:50|181271.2|180947.9|181277.2|180935.2|181277.8|180957.1|181271.2|180930.9|16
1732194480000|2024-11-21 13:08:00|181278.1|180936.1|181275.8|180933.8|181279.3|180958.4|181273.7|180931.7|9
1732194490000|2024-11-21 13:08:10|181271.6|180929.6|181126.2|180900.8|181271.6|180933.7|181126.2|180900.8|15
1732194500000|2024-11-21 13:08:20|181122.5|180896.3|181019.4|180759.4|181122.5|180896.3|181019.4|180744|14
1732194510000|2024-11-21 13:08:30||180760.1||180769.4||180769.4||180760.1|6
1732194520000|2024-11-21 13:08:40||180765.4||180766.1||180766.8||180765.4|3
1732194530000|2024-11-21 13:08:50|181020.2|180742.7|181020.9|180782.5|181020.9|180783.8|181020.2|180742.7|7
1732194540000|2024-11-21 13:09:00|181020.3|180781.5|181111.2|180777.4|181112.5|180782.1|181019.6|180762.8|11
1732194550000|2024-11-21 13:09:10|181110.5|180778.7|181108.9|180766.9|181119.4|180778.7|181108.9|180766.9|13
1732194560000|2024-11-21 13:09:20|181104.2|180762.2|181106.2|180764.2|181107.2|180765.2|181104.2|180762.2|7
1732194570000|2024-11-21 13:09:30|181104.5|180762.5|181103|180761|181106.7|180764.7|181101.5|180759.5|11
1732194580000|2024-11-21 13:09:40|181103.7|180761.7|181049.3|180789.2|181104.4|180790.6|181049.3|180759|12
1732194590000|2024-11-21 13:09:50|181050.3|180778.9|180926|180641.9|181050.3|180778.9|180916.4|180590.3|32
1732194600000|2024-11-21 13:10:00|180924.6|180640.3|180866.7|180596.6|180952.7|180668.5|180866.7|180593.2|20
1732194610000|2024-11-21 13:10:10|180870.3|180601.6|181034.4|180692.4|181035.6|180693.6|180795|180595.4|20
1732194620000|2024-11-21 13:10:20|181036|180694|181042.3|180700.3|181044.7|180702.7|181032|180690|12
1732194630000|2024-11-21 13:10:30|181040.6|180698.6|181049|180707|181051|180709|181040.6|180698.6|12
1732194640000|2024-11-21 13:10:40|181050.3|180708.3|181028.5|180686.5|181051.6|180709.6|180964.1|180673.4|12
1732194650000|2024-11-21 13:10:50|181029.9|180687.9|181026.6|180684.6|181030.9|180688.9|181023.2|180681.2|10
1732194660000|2024-11-21 13:11:00|181028.6|180686.6|180770|180492.6|181029.5|180687.5|180690|180492.6|13
1732194670000|2024-11-21 13:11:10|180790|180496.6|180911.2|180597.8|180911.2|180612.2|180790|180496.6|13
1732194680000|2024-11-21 13:11:20|180914.5|180599.8|180912.4|180600.4|180915.1|180601.1|180912.4|180599.1|5
1732194690000|2024-11-21 13:11:30|180918.2|180603.5|180865|180523|181005.1|180693.8|180816.6|180512.9|18
1732194700000|2024-11-21 13:11:40|180865.1|180523.1|180860.2|180594.3|180874.8|180594.3|180816|180523.1|12
1732194710000|2024-11-21 13:11:50|180859.5|180594.9|180901.6|180559.6|180901.6|180596.3|180858.2|180555.6|11
1732194720000|2024-11-21 13:12:00|180804.7|180531.8|180772.4|180529.9|180804.7|180532.1|180772.4|180529.9|7
1732194730000|2024-11-21 13:12:10|180775.4|180533.4|180895.6|180573.9|180895.6|180588.6|180775.4|180533.4|17
1732194740000|2024-11-21 13:12:20|180899.6|180574.2|180903|180620.2|180941.8|180620.2|180895.9|180573.5|16
1732194750000|2024-11-21 13:12:30|180904|180621.3|180903.4|180620.5|180904|180621.3|180901.3|180618.6|6
1732194760000|2024-11-21 13:12:40|180932.7|180593.8|180889.1|180612.9|180933.9|180619.8|180883.1|180591.9|17
1732194770000|2024-11-21 13:12:50|180907.1|180598.3|180888.9|180628.7|180919.8|180628.7|180884.3|180583.1|16
1732194780000|2024-11-21 13:13:00|180886.9|180588|180890.2|180620.1|180928.7|180625.7|180881.9|180584|18
1732194790000|2024-11-21 13:13:10|180882.2|180624.7|180879.4|180624|180894.8|180625.9|180879.4|180612.7|12
1732194800000|2024-11-21 13:13:20|180878.1|180625.4|180890|180631|180906.7|180631|180878.1|180604.4|18
1732194810000|2024-11-21 13:13:30|180890.7|180629|180879.7|180644|180925.3|180644|180868.3|180592|15
1732194820000|2024-11-21 13:13:40|180919.3|180627.3|180884.7|180651.7|180919.3|180656.3|180884|180627.3|23
1732194830000|2024-11-21 13:13:50|180886.3|180653.3|180877.3|180624.3|180909.7|180653.3|180865.3|180597.3|26
1732194840000|2024-11-21 13:14:00|180938.9|180596.9|180860.7|180639.7|180938.9|180658.7|180860.7|180596.9|25
1732194850000|2024-11-21 13:14:10|180759|180537.7|180786.7|180497|180786.7|180541|180743.3|180440|19
1732194860000|2024-11-21 13:14:20|180782|180493|180786.2|180444.2|180788.5|180524|180759.7|180444.2|18
1732194870000|2024-11-21 13:14:30|180785.5|180443.5|180769.7|180524.3|180787.2|180524.3|180762|180443.5|8
1732194880000|2024-11-21 13:14:40|180767.7|180522.7|180765.3|180531|180793|180533.7|180763.7|180498|13
1732194890000|2024-11-21 13:14:50|180766|180531.3|180781|180484|180792|180532.7|180763.3|180484|15
1732194900000|2024-11-21 13:15:00|180779.7|180482.7|180777.2|180435.2|180779.7|180497|180688|180410.7|24
1732194910000|2024-11-21 13:15:10|180664.7|180450.3|180771.3|180448.7|180771.3|180473.3|180661.7|180431.3|24
1732194920000|2024-11-21 13:15:20|180770.7|180448.3|180772.7|180540.7|180791.8|180542.7|180753|180442.7|22
1732194930000|2024-11-21 13:15:30|180774|180542|180732|180602|180776|180603|180724.5|180542|11
1732194940000|2024-11-21 13:15:40|180732.5|180602.5|180727|180597|180745.5|180615.5|180727|180597|7
1732194950000|2024-11-21 13:15:50|180728|180598|180819|180598|180832|180660.5|180728|180579|19
1732194960000|2024-11-21 13:16:00|180775.5|180645.5|180807.5|180677.5|180854|180701|180775.5|180596|24
1732194970000|2024-11-21 13:16:10|180816|180686|180823.5|180693.5|180825|180695|180816|180686|10
1732194980000|2024-11-21 13:16:20|180823|180693|180755.5|180625.5|180823|180715|180755.5|180594.7|11
1732194990000|2024-11-21 13:16:30|180734|180604|180820.5|180690.5|180831|180695|180734|180604|13
1732195000000|2024-11-21 13:16:40|180817.5|180687.5|180846.5|180716.5|180860.9|180730.9|180799.7|180669.7|14
1732195010000|2024-11-21 13:16:50|180847|180717|180845.5|180715.5|180848|180718|180844.5|180714.5|8
1732195020000|2024-11-21 13:17:00|180846|180716|180852|180722|180852|180722|180843.5|180713.5|6
1732195030000|2024-11-21 13:17:10|180850.5|180720.5|180826.5|180696.5|180850.5|180720.5|180826.5|180696.5|7
1732195040000|2024-11-21 13:17:20|180827|180697|180838|180708|180838|180708|180827|180697|6
1732195050000|2024-11-21 13:17:30|180837.5|180707.5|180873|180743|180873|180755|180837.5|180707.5|6
1732195060000|2024-11-21 13:17:40|180870.5|180740.5|180828.5|180698.5|180871.5|180741.5|180777.5|180687.5|11
1732195070000|2024-11-21 13:17:50|180829.5|180699.5|180826|180696|180829.5|180699.5|180816.5|180686.5|12
1732195080000|2024-11-21 13:18:00|180817.5|180687.5|180821|180691|180821|180691|180817.5|180687.5|6
1732195090000|2024-11-21 13:18:10|180815|180685|180815|180685|180815|180685|180815|180685|1
1732195120000|2024-11-21 13:18:40|180812|180682|180814|180684|180814|180684|180812|180682|2
1732195130000|2024-11-21 13:18:50|180813|180683|180812.5|180682.5|180813.5|180683.5|180812.5|180682.5|8
1732195140000|2024-11-21 13:19:00|180813.5|180683.5|180792.4|180662.4|180868|180685.5|180788.2|180638.3|16
1732195150000|2024-11-21 13:19:10|180791.7|180661.7|180864.7|180636.3|180866.3|180661.7|180787.9|180633.7|16
1732195160000|2024-11-21 13:19:20|180866.3|180643|180862.7|180633.3|180866.3|180657.5|180787.5|180633.3|10
1732195170000|2024-11-21 13:19:30|180862|180633|180862.7|180641.3|180862.7|180641.3|180861.7|180632.7|7
1732195180000|2024-11-21 13:19:40|180862|180640.7|180916.3|180666.3|180916.3|180667|180862|180640.7|15
1732195190000|2024-11-21 13:19:50|180917|180667|180938.7|180653.3|180938.7|180667|180917|180650.7|17
1732195200000|2024-11-21 13:20:00|180942.7|180655|180944|180677.7|180946.3|180677.7|180936.7|180654|15
1732195210000|2024-11-21 13:20:10|180945.3|180679|180882.5|180752.5|180945.3|180752.5|180871|180677|11
1732195220000|2024-11-21 13:20:20|180878|180748|180882.5|180752.5|180882.5|180752.5|180878|180748|8
1732195230000|2024-11-21 13:20:30|180880.5|180750.5|180881.5|180751.5|180881.5|180751.5|180876.5|180746.5|5
1732195240000|2024-11-21 13:20:40|180880.5|180750.5|180880|180750|180881.5|180751.5|180880|180750|5
1732195250000|2024-11-21 13:20:50|180881.5|180751.5|180880|180750|180881.5|180751.5|180880|180750|2
1732195260000|2024-11-21 13:21:00|180878|180748|180881.5|180751.5|180882|180752|180878|180748|5
1732195270000|2024-11-21 13:21:10|180882|180752|180884.5|180754.5|180892|180762|180882|180752|8
1732195280000|2024-11-21 13:21:20|180893.5|180763.5|180884|180754|180893.5|180763.5|180883|180753|5
1732195290000|2024-11-21 13:21:30|180883|180753|180881|180751|180883|180753|180879.5|180749.5|4
1732195300000|2024-11-21 13:21:40|180880.5|180750.5|180881.5|180751.5|180882|180752|180880.5|180750.5|3
1732195310000|2024-11-21 13:21:50|180881|180751|180883.5|180753.5|180883.5|180753.5|180881|180751|5
1732195320000|2024-11-21 13:22:00|180881|180751|180881|180751|180882|180752|180878|180748|7
1732195330000|2024-11-21 13:22:10|180876|180746|180848.5|180718.5|180877.5|180747.5|180826|180696|14
1732195340000|2024-11-21 13:22:20|180854|180724|180875.5|180785.5|180929|180786|180854|180696|9
1732195350000|2024-11-21 13:22:30|180889.5|180759.5|180928|180696|180929|180759.5|180876|180696|8
1732195360000|2024-11-21 13:22:40|180918|180730|180898|180696|180922|180730|180859|180696|9
1732195370000|2024-11-21 13:22:50|180860.5|180730.5|180914|180696|180922|180730.5|180860.5|180696|9
1732195380000|2024-11-21 13:23:00|180907|180723.5|180860.5|180730.5|180907|180730.5|180849|180696|12
1732195390000|2024-11-21 13:23:10|180860|180730|180825|180596|180897|180730|180758|180596|10
1732195400000|2024-11-21 13:23:20|180819|180607|180825|180596|180825|180607|180799|180596|7
1732195410000|2024-11-21 13:23:30|180799|180626.5|180772.5|180642.5|180829|180654|180756.5|180596|13
1732195420000|2024-11-21 13:23:40|180749|180619|180733.5|180603.5|180756|180626|180730|180600|11
1732195430000|2024-11-21 13:23:50|180737|180607|180733.5|180603.5|180737.5|180607.5|180732|180602|7
1732195440000|2024-11-21 13:24:00|180734|180604|180734|180604|180734.5|180604.5|180734|180604|3
1732195450000|2024-11-21 13:24:10|180734.5|180604.5|180739|180609|180739.5|180609.5|180734.5|180604.5|8
1732195460000|2024-11-21 13:24:20|180739.5|180609.5|180730|180600|180740.5|180610.5|180726|180596|8
1732195470000|2024-11-21 13:24:30|180731|180601|180730|180600|180731|180601|180727|180597|6
1732195480000|2024-11-21 13:24:40|180729.5|180599.5|180679|180446|180730|180600|180609.5|180446|8
1732195500000|2024-11-21 13:25:00||180447||180475||180475||180447|4
1732195510000|2024-11-21 13:25:10|180646.5|180473|180679|180463|180679|180516.5|180646.5|180459|8
1732195520000|2024-11-21 13:25:20|180654.5|180462|180644.5|180514.5|180654.5|180524.5|180644.5|180462|10
1732195530000|2024-11-21 13:25:30|180645.5|180515.5|180649.5|180519.5|180652|180522|180645.5|180515.5|9
1732195540000|2024-11-21 13:25:40|180653|180523|180679|180478|180739|180530|180645.5|180472|14
1732195550000|2024-11-21 13:25:50|180641|180511|180650.5|180520.5|180673.5|180543.5|180641|180511|11
1732195560000|2024-11-21 13:26:00|180651.5|180521.5|180651|180521|180677.5|180547.5|180646.5|180516.5|15
1732195570000|2024-11-21 13:26:10|180654|180524|180650.5|180520.5|180654|180524|180650.5|180520.5|7
1732195580000|2024-11-21 13:26:20|180647|180517|180660|180530|180670.5|180540.5|180646|180516|10
1732195590000|2024-11-21 13:26:30|180658|180528|180670.5|180540.5|180678|180548|180654|180524|7
1732195600000|2024-11-21 13:26:40|180669|180539|180677.5|180547.5|180677.5|180547.5|180668.5|180538.5|7
1732195610000|2024-11-21 13:26:50|180656|180526|180682|180552|180683|180553|180656|180526|11
1732195620000|2024-11-21 13:27:00|180676|180546|180666.5|180536.5|180676|180546|180666.5|180536.5|6
1732195630000|2024-11-21 13:27:10|180666|180536|180653.5|180523.5|180679|180536|180648|180478|10
1732195640000|2024-11-21 13:27:20|180658.5|180528.5|180655.5|180525.5|180664.5|180534.5|180652|180522|10
1732195650000|2024-11-21 13:27:30|180656|180526|180674|180544|180675|180545|180637|180507|10
1732195660000|2024-11-21 13:27:40|180665|180535|180672.5|180542.5|180673|180543|180665|180535|5
1732195670000|2024-11-21 13:27:50|180673|180543|180683|180553|180683.5|180553.5|180673|180543|6
1732195680000|2024-11-21 13:28:00|180688|180558|180659.5|180569.5|180690|180581|180659|180558|7
1732195690000|2024-11-21 13:28:10|180660|180570|180720|180590|180725.5|180595.5|180659|180548.5|7
1732195700000|2024-11-21 13:28:20|180721.5|180591.5|180754|180553|180754|180593|180719|180553|6
1732195710000|2024-11-21 13:28:30||180552||180551||180553||180551|4
1732195720000|2024-11-21 13:28:40||180550||180553||180553||180550|5
1732195730000|2024-11-21 13:28:50||180550||180548||180550||180548|4
1732195740000|2024-11-21 13:29:00||180549||180544||180553||180544|9
1732195750000|2024-11-21 13:29:10|180728|180545|180897|180555|180926|180598|180728|180545|13
1732195760000|2024-11-21 13:29:20|180896.7|180554.7|180903|180561|180903|180561|180895.4|180553.4|13
1732195770000|2024-11-21 13:29:30|180899.2|180557.2|180729|180521|180903|180561|180729|180521|7
1732195780000|2024-11-21 13:29:40|180814.8|180409|180808.1|180466.1|180814.8|180472.8|180808.1|180392|6
1732195790000|2024-11-21 13:29:50|180810.4|180468.4|180822.5|180480.5|180822.5|180480.5|180810.4|180468.4|2
1732195800000|2024-11-21 13:30:00|180831|180489|180923.6|180581.6|181018.5|180676.5|180830.4|180488.4|20
1732195810000|2024-11-21 13:30:10|180937.4|180595.4|180839.5|180497.5|181023.9|180681.9|180837.5|180495.5|16
1732195820000|2024-11-21 13:30:20|180843.2|180501.2|180862.3|180521|180865.9|180523.9|180843.2|180501.2|17
1732195830000|2024-11-21 13:30:30|180789.7|180562|180804.7|180462.7|180811.3|180569|180782.3|180462.7|22
1732195840000|2024-11-21 13:30:40|180800|180458|180813.1|180471.1|180823.4|180510|180796.7|180456|19
1732195850000|2024-11-21 13:30:50|180814.3|180472.3|180820.8|180478.8|180820.8|180478.8|180814.3|180472.3|10
1732195860000|2024-11-21 13:31:00|180781.5|180439.5|180778.3|180436.3|180781.5|180439.5|180775.4|180433.4|12
1732195870000|2024-11-21 13:31:10|180777.7|180435.7|180781|180439|180781|180439|180747.8|180424.8|16
1732195880000|2024-11-21 13:31:20|180780.7|180438.7|180782.6|180440.6|180783|180441|180780|180438|10
1732195890000|2024-11-21 13:31:30|180785.1|180443.1|180775.1|180433.1|180811.1|180469.1|180775.1|180433.1|22
1732195900000|2024-11-21 13:31:40|180784.5|180442.5|180847.2|180505.2|180848|180540.2|180783.1|180441.1|22
1732195910000|2024-11-21 13:31:50|180839.9|180497.9|180856.8|180543.6|180871.3|180562.8|180812.9|180496.1|20
1732195920000|2024-11-21 13:32:00|180840.5|180554.6|180862.7|180627.7|180872.2|180627.7|180834.3|180528.1|22
1732195930000|2024-11-21 13:32:10|180862|180628.3|180856.3|180625.3|180936.3|180702.5|180832.5|180615.3|18
1732195940000|2024-11-21 13:32:20|180857|180625.7|180863.3|180630.7|180865.3|180632|180857|180625.7|14
1732195950000|2024-11-21 13:32:30|180864|180630|180855.3|180624|180899|180632.3|180855.3|180623.3|17
1732195960000|2024-11-21 13:32:40|180854|180623|180882.7|180622|180883|180627|180854|180621.7|18
1732195970000|2024-11-21 13:32:50|180884.7|180623|180887|180623.7|180887.7|180623.7|180884.7|180623|11
1732195980000|2024-11-21 13:33:00|180882.3|180619.3|180717.8|180375.8|180886.7|180619.3|180654.7|180375.8|26
1732195990000|2024-11-21 13:33:10|180703.3|180366.3|180650.3|180376.7|180708.7|180403|180604|180340.3|24
1732196000000|2024-11-21 13:33:20|180649|180375.3|180625.7|180357.3|180652|180393.3|180604|180350.3|21
1732196010000|2024-11-21 13:33:30|180626.3|180357.7|180628.3|180395.7|180633.3|180395.7|180626.3|180357.7|19
1732196020000|2024-11-21 13:33:40|180627.7|180399.3|180632|180360.3|180643.3|180410.3|180611.7|180360.3|19
1732196030000|2024-11-21 13:33:50|180640|180342.3|180641.7|180351|180641.7|180359.3|180626.7|180342.3|20
1732196040000|2024-11-21 13:34:00|180642.3|180352|180667.7|180432.3|180667.7|180443.3|180629|180352|19
1732196050000|2024-11-21 13:34:10|180665.3|180430|180659.7|180434.3|180665.3|180444|180659.7|180428|14
1732196060000|2024-11-21 13:34:20|180660.7|180436.3|180655|180386.7|180661|180438.3|180652.7|180379.3|20
1732196070000|2024-11-21 13:34:30|180655.7|180384.7|180656.3|180388.7|180656.7|180396.3|180650.7|180380|21
1732196080000|2024-11-21 13:34:40|180652.7|180389.3|180659.3|180382.7|180659.3|180416|180645.7|180371|23
1732196090000|2024-11-21 13:34:50|180658|180382|180657.3|180377|180660.3|180386.7|180656|180375|23
1732196100000|2024-11-21 13:35:00|180656.7|180375|180650|180358.3|180659.7|180402|180645.7|180352|22
1732196110000|2024-11-21 13:35:10|180649.7|180358|180631.3|180310|180650.3|180437|180567|180310|19
1732196120000|2024-11-21 13:35:20|180628.7|180303|180615.3|180308|180639.3|180370|180610.7|180288.4|26
1732196130000|2024-11-21 13:35:30|180614|180312.7|180572|180321|180628.8|180360|180561|180281.8|18
1732196140000|2024-11-21 13:35:40|180571|180322|180553|180423|180585|180431.5|180540.5|180321|12
1732196150000|2024-11-21 13:35:50|180551|180421|180604|180371|180604|180423.5|180546|180371|7
1732196160000|2024-11-21 13:36:00|180591|180377|180582|180372|180591|180377|180582|180372|3
1732196170000|2024-11-21 13:36:10|180615|180326.7|180616|180341.3|180620.7|180377|180612.7|180324.7|19
1732196180000|2024-11-21 13:36:20|180631.7|180347|180622.7|180344|180631.7|180354.3|180612.7|180326.3|24
1732196190000|2024-11-21 13:36:30|180623.7|180345.3|180626|180338|180626|180395|180615|180332.3|23
1732196200000|2024-11-21 13:36:40|180625.3|180335.3|180607.7|180265.7|180625.3|180375|180603.9|180261.9|18
1732196210000|2024-11-21 13:36:50|180613.7|180296|180616.2|180274.2|180618.4|180296|180612|180270|20
1732196220000|2024-11-21 13:37:00|180614.8|180272.8|180608.2|180266.2|180614.8|180296|180600.4|180258.4|23
1732196230000|2024-11-21 13:37:10|180605.5|180263.5|180520.3|180270.3|180607.3|180289|180511.7|180258|22
1732196240000|2024-11-21 13:37:20|180523|180272.3|180512|180277|180599.7|180296|180512|180250.3|21
1732196250000|2024-11-21 13:37:30|180488.5|180358.5|180522.7|180180.7|180524.9|180358.5|180443|180161.7|34
1732196260000|2024-11-21 13:37:40|180518.7|180176.7|180515.9|180173.9|180520.2|180199|180469.3|180166.3|17
1732196270000|2024-11-21 13:37:50|180518|180176|180524|180251.3|180528.3|180264.7|180505.3|180172.2|17
1732196280000|2024-11-21 13:38:00|180518|180252.7|180501|180161.3|180521.7|180252.7|180458.3|180161.3|18
1732196290000|2024-11-21 13:38:10|180499.7|180160|180416.3|180196|180499.7|180228|180416.3|180154.7|19
1732196300000|2024-11-21 13:38:20|180418.7|180141|180382.7|180103.7|180418.7|180230.9|180325|180023.3|23
1732196310000|2024-11-21 13:38:30|180367|180113|180370.3|180088.3|180375|180201.2|180328.5|180084.7|24
1732196320000|2024-11-21 13:38:40|180370|180086.3|180371.7|180104.7|180375|180140|180360.3|180086.3|21
1732196330000|2024-11-21 13:38:50|180326.7|180043|180207.3|179979|180338.5|180058.7|180182.2|179977.7|24
1732196340000|2024-11-21 13:39:00|180205.7|179975|180200|179951.7|180209.7|179975|180196.3|179945.3|27
1732196350000|2024-11-21 13:39:10|180204.7|179956.3|180214|180012|180218|180015.3|180199.7|179950.7|30
1732196360000|2024-11-21 13:39:20|180214.3|180012.7|180215|180013.3|180217.7|180016|180214|180012.3|13
1732196370000|2024-11-21 13:39:30|180288.3|180071|180295|180025|180315|180071|180288.3|180023.3|24
1732196380000|2024-11-21 13:39:40|180297|180024.3|180294.3|180022.7|180306|180037|180283.7|180022.7|19
1732196390000|2024-11-21 13:39:50|180294.7|180022|180253|180019.3|180305.3|180034|180253|180019.3|19
1732196400000|2024-11-21 13:40:00|180251|180017.3|180232|180102|180267|180104.2|180230.4|180010|24
1732196410000|2024-11-21 13:40:10|180231.7|180101.7|180231.4|180101.4|180233.7|180103.7|180226.5|180096.5|16
1732196420000|2024-11-21 13:40:20|180231.5|180101.5|180275|180028.3|180291|180104.4|180231.5|180013.7|20
1732196430000|2024-11-21 13:40:30|180292.3|180022.3|180289.3|180037.3|180318.7|180052.3|180266|180019.3|24
1732196440000|2024-11-21 13:40:40|180295.3|180035.3|180313.3|180025.7|180318.7|180035.3|180295.3|180024|16
1732196450000|2024-11-21 13:40:50|180313|180025|180306.3|180021.3|180314|180026|180301.7|180020|15
1732196460000|2024-11-21 13:41:00|180262.7|180024.7|180279|180014.3|180280|180105.9|180233.9|180012.7|23
1732196470000|2024-11-21 13:41:10|180281|180013.3|180248.4|180118.4|180283.3|180118.4|180248.4|180013.3|14
1732196480000|2024-11-21 13:41:20|180277|180033.7|180286.3|180041.7|180304|180131.7|180253.7|180033.7|37
1732196490000|2024-11-21 13:41:30|180256|180126|180260.5|180130.5|180303|180137.5|180246|180015.7|30
1732196500000|2024-11-21 13:41:40|180284|180034.7|180275.9|180145.9|180305|180145.9|180193.2|180034.7|29
1732196510000|2024-11-21 13:41:50|180277.7|180147.7|180308|180057.3|180312.7|180150.7|180277.7|180057.3|23
1732196520000|2024-11-21 13:42:00|180307.3|180056.3|180311.3|180068.7|180313|180164.5|180235.2|180054.7|22
1732196530000|2024-11-21 13:42:10|180313|180070.3|180314.7|180082|180319.3|180219.7|180234.5|180070.3|19
1732196540000|2024-11-21 13:42:20|180314|180079.3|180310|180072.3|180316.7|180160.2|180281.9|180063.7|20
1732196550000|2024-11-21 13:42:30|180288|180158|180263.2|180133.2|180288|180158|180255.2|180125.2|21
1732196560000|2024-11-21 13:42:40|180262.7|180132.7|180215|180125|180311.7|180132.7|180215|180058|22
1732196570000|2024-11-21 13:42:50|180218.7|180004.3|180163.7|179933|180218.7|180077.9|180086.4|179933|13
1732196580000|2024-11-21 13:43:00|180144.7|180014.7|180154|179872.7|180169|180014.7|179984.4|179854.4|16
1732196590000|2024-11-21 13:43:10|180196.3|179943|179987.4|179857.4|180203|179943|179987.4|179853.3|20
1732196600000|2024-11-21 13:43:20|179988.7|179858.7|180178.7|179935.7|180194.3|179959|179988.7|179858.7|21
1732196610000|2024-11-21 13:43:30|180173|179931.3|180170|179908.3|180193.3|179934|180169.7|179895.3|22
1732196620000|2024-11-21 13:43:40|180187|179922.3|180191.3|180061.3|180191.5|180080|180170|179922.3|9
1732196630000|2024-11-21 13:43:50|180191|180061|180192|180062|180192.7|180062.7|180190.9|180060.9|7
1732196640000|2024-11-21 13:44:00|180191.5|180061.5|180279.7|180043|180290.7|180074|180191.5|180035.7|21
1732196650000|2024-11-21 13:44:10|180286|180041.3|180291.3|179987|180291.7|180041.3|180223.7|179944.7|25
1732196660000|2024-11-21 13:44:20|180290.3|179986|180289.3|179985|180290.3|179986|180281|179980.7|14
1732196670000|2024-11-21 13:44:30|180288.3|179984|180290|179985.3|180291.3|179986.7|180286.3|179982|10
1732196680000|2024-11-21 13:44:40|180289|179984.7|180284.3|180013|180292.7|180029|180268.3|179983.3|17
1732196690000|2024-11-21 13:44:50|180282.3|180011.3|180288.7|179984.3|180300.7|180012|180273.7|179984.3|20
1732196700000|2024-11-21 13:45:00|180288|179983.7|180293.3|179988.7|180293.3|179988.7|180285.3|179981.7|14
1732196710000|2024-11-21 13:45:10|180287.3|180003.3|180296|180065|180312.7|180065|180269|179992|27
1732196720000|2024-11-21 13:45:20|180298.3|180067.3|180323.5|180016.9|180330.5|180121.6|180243.7|180013.1|29
1732196730000|2024-11-21 13:45:30|180289.2|180051.5|180307.3|180009.7|180319.5|180051.5|180289.2|180007.6|23
1732196740000|2024-11-21 13:45:40|180314.3|180011|180313.4|180003.6|180317.1|180032.1|180271.3|180003.6|25
1732196750000|2024-11-21 13:45:50|180318|180005.5|180276.3|180000.4|180330.6|180024.6|180261.3|179998.8|25
1732196760000|2024-11-21 13:46:00|180273|180016.4|180248.9|180019.8|180273.6|180022|180243.2|180002.3|25
1732196770000|2024-11-21 13:46:10|180247.6|180022.4|180177.6|179868.9|180247.6|180027.1|180089.9|179868.9|24
1732196780000|2024-11-21 13:46:20|180156|179907.6|180163.8|179876.4|180183.7|179920.3|180092.5|179861.6|33
1732196790000|2024-11-21 13:46:30|180167.2|179875.1|180174.1|179922.4|180192.4|179922.4|180167.2|179875.1|27
1732196800000|2024-11-21 13:46:40|180177|179918.5|180066.8|179936.8|180194.7|179936.8|180066.8|179914.7|20
1732196810000|2024-11-21 13:46:50|180051.9|179921.9|180041.6|179911.6|180051.9|179921.9|180029.1|179899.1|22
1732196820000|2024-11-21 13:47:00|180045.8|179915.8|179975.5|179739.9|180084.6|179915.8|179909.7|179739.9|18
1732196830000|2024-11-21 13:47:10|179968.2|179773.4|179892.4|179762.4|179968.2|179773.4|179892.4|179762.4|11
1732196840000|2024-11-21 13:47:20|179892|179762|179897.9|179767.9|179905.9|179775.9|179891|179761|15
1732196850000|2024-11-21 13:47:30|179898.9|179768.9|179895.3|179765.3|179898.9|179768.9|179892.6|179762.6|12
1732196860000|2024-11-21 13:47:40|179895.4|179765.4|179909.4|179779.4|179909.4|179779.4|179895|179765|12
1732196870000|2024-11-21 13:47:50|179907.9|179777.9|179911.4|179781.4|179912.2|179782.2|179907.9|179777.9|12
1732196880000|2024-11-21 13:48:00|179910.8|179780.8|179911.6|179781.6|179911.6|179781.6|179910.1|179780.1|10
1732196890000|2024-11-21 13:48:10|179911.2|179781.2|179928.5|179798.5|179929.2|179799.2|179911.1|179781.1|12
1732196900000|2024-11-21 13:48:20|179928.8|179798.8|180116.8|179865.4|180121.1|179867.2|179928.8|179798.8|17
1732196910000|2024-11-21 13:48:30|180119.7|179870.2|180112.2|179891.7|180126.3|179891.7|180110.9|179863.6|17
1732196920000|2024-11-21 13:48:40|180115|179893.1|180120.3|179865.2|180125|179893.1|180100.4|179865.2|19
1732196930000|2024-11-21 13:48:50|180119.2|179866.3|180094.3|179830.6|180120.3|179866.3|180068.6|179824.5|10
1732196940000|2024-11-21 13:49:00|180095.2|179826.4|180040.2|179910.2|180096.6|179918.1|180037.6|179817.7|26
1732196950000|2024-11-21 13:49:10|180039.6|179909.6|180016.5|179815.6|180049.4|179909.6|180011.8|179792.8|22
1732196960000|2024-11-21 13:49:20|179983.1|179853.1|179980.6|179850.6|179983.1|179853.1|179971.4|179841.4|17
1732196970000|2024-11-21 13:49:30|179982.5|179852.5|179980.8|179850.8|180056.9|179866.5|179980.8|179810.9|13
1732196980000|2024-11-21 13:49:40|180015|179814.8|179982.6|179852.6|180015|179855.2|179979.1|179814.8|17
1732196990000|2024-11-21 13:49:50|179981.8|179851.8|180020.2|179890.2|180021.9|179891.9|179981.8|179851.8|12
1732197000000|2024-11-21 13:50:00|180019.9|179889.9|179990.7|179860.7|180019.9|179889.9|179989.1|179859.1|10
1732197010000|2024-11-21 13:50:10|179986.4|179856.4|179986.5|179856.5|179993.5|179863.5|179984.5|179854.5|18
1732197020000|2024-11-21 13:50:20|179986.2|179856.2|179972.2|179842.2|180006.4|179860.2|179971.7|179805.4|12
1732197030000|2024-11-21 13:50:30|179973.4|179843.4|179973.3|179843.3|179973.6|179843.6|179970.6|179840.6|9
1732197040000|2024-11-21 13:50:40|179973.6|179843.6|179972.8|179842.8|179974.1|179844.1|179972.8|179842.8|4
1732197050000|2024-11-21 13:50:50|179972.3|179842.3|179985|179855|179994|179864|179972.3|179842.3|15
1732197060000|2024-11-21 13:51:00|179987.1|179857.1|180022.9|179822.7|180022.9|179858.3|179980.7|179822.7|21
1732197070000|2024-11-21 13:51:10|179987|179857|179980.1|179850.1|180016.3|179865.9|179980.1|179813.5|24
1732197080000|2024-11-21 13:51:20|179981.4|179851.4|179989.2|179859.2|180025.2|179863.8|179981.4|179814.6|23
1732197090000|2024-11-21 13:51:30|180024.4|179822.8|180020|179890|180024.4|179890.7|179987.9|179822.8|14
1732197100000|2024-11-21 13:51:40|180020.4|179890.4|180020.4|179890.4|180021|179891|180020|179890|7
1732197110000|2024-11-21 13:51:50|180021|179891|179996.7|179866.7|180022|179891|179959.8|179818.6|18
1732197120000|2024-11-21 13:52:00|179996.2|179866.2|180008.3|179798|180009.5|179866.2|179962|179796.5|19
1732197130000|2024-11-21 13:52:10|180008.5|179795.1|180015.7|179795.3|180038.9|179863.3|179979.1|179780.8|24
1732197140000|2024-11-21 13:52:20|180009.3|179797.3|179990.9|179860.9|180020|179861.5|179983.8|179797.3|20
1732197150000|2024-11-21 13:52:30|179991.9|179861.9|179993.1|179863.1|179994|179864|179990.3|179860.3|9
1732197160000|2024-11-21 13:52:40|179993.5|179863.5|179994.5|179864.5|179999|179869|179991.7|179861.7|19
1732197170000|2024-11-21 13:52:50|179994.1|179864.1|180016.5|179886.5|180018.6|179888.6|179994.1|179864.1|14
1732197180000|2024-11-21 13:53:00|180011.1|179881.1|180007.6|179794|180012.1|179882.1|179986.6|179791.9|19
1732197190000|2024-11-21 13:53:10|180007|179793|180003.1|179785|180008.6|179799.6|179999.9|179778.9|18
1732197200000|2024-11-21 13:53:20|179953.6|179823.6|180001.4|179871.4|180001.4|179871.4|179951.5|179776.7|19
1732197210000|2024-11-21 13:53:30|180003.8|179873.8|180001.4|179871.4|180003.8|179873.8|180001.4|179871.4|7
1732197220000|2024-11-21 13:53:40|179999.8|179869.8|179998.4|179868.4|179999.8|179869.8|179995.8|179865.8|9
1732197230000|2024-11-21 13:53:50|179997.4|179867.4|179980.3|179745.8|179997.4|179867.4|179961.9|179745.8|14
1732197240000|2024-11-21 13:54:00|179986.3|179765|180018.7|179753.4|180019.1|179828.8|179958.8|179751.4|10
1732197250000|2024-11-21 13:54:10|180013.8|179755.8|179990.7|179745.9|180017.2|179755.8|179973.4|179745.9|10
1732197260000|2024-11-21 13:54:20|179990.5|179745.1|179891.1|179761.1|179990.5|179769.3|179891.1|179742.7|13
1732197270000|2024-11-21 13:54:30|179893.7|179763.7|179894|179764|179894|179764|179892.7|179762.7|7
1732197280000|2024-11-21 13:54:40|179900.7|179770.7|179894.4|179764.4|179900.7|179770.7|179893.8|179763.8|10
1732197290000|2024-11-21 13:54:50|179893.3|179763.3|179894.5|179764.5|179897.4|179767.4|179885.3|179755.3|13
1732197300000|2024-11-21 13:55:00|179890.2|179760.2|179889.9|179759.9|179892.5|179762.5|179885.2|179755.2|12
1732197310000|2024-11-21 13:55:10|179890.5|179760.5|179800.3|179670.3|179892.2|179762.2|179732|179614|14
1732197320000|2024-11-21 13:55:20|179798.5|179668.5|179783.7|179653.7|179817.6|179668.5|179781.6|179616.7|20
1732197330000|2024-11-21 13:55:30|179792.4|179662.4|179807.9|179677.9|179808.4|179678.4|179791.9|179661.9|16
1732197340000|2024-11-21 13:55:40|179807.7|179677.7|179818|179688|179896.2|179692.8|179806.7|179629.4|15
1732197350000|2024-11-21 13:55:50|179816.9|179686.9|179801.1|179671.1|179816.9|179686.9|179801.1|179671.1|12
1732197360000|2024-11-21 13:56:00|179800|179670|179822.6|179692.6|179823.6|179693.6|179792.6|179662.6|14
1732197370000|2024-11-21 13:56:10|179822.5|179692.5|179822.5|179692.5|179823.2|179693.2|179822.2|179692.2|7
1732197380000|2024-11-21 13:56:20|179822.6|179692.6|179822.3|179692.3|179824.9|179694.9|179820.9|179690.9|11
1732197390000|2024-11-21 13:56:30|179820.7|179690.7|179822.2|179692.2|179825|179695|179820.7|179690.7|7
1732197400000|2024-11-21 13:56:40|179892.3|179762.3|179901.2|179771.2|179901.2|179771.2|179892.3|179762.3|13
1732197410000|2024-11-21 13:56:50|179898.6|179768.6|179903.3|179773.3|179905.7|179775.7|179893.5|179763.5|12
1732197420000|2024-11-21 13:57:00|179902.6|179772.6|179897.2|179767.2|179903.3|179773.3|179891.8|179761.8|15
1732197430000|2024-11-21 13:57:10|179889.6|179759.6|179914.4|179784.4|179914.7|179784.7|179889.6|179759.6|14
1732197440000|2024-11-21 13:57:20|179913.7|179783.7|179913.1|179783.1|179913.7|179783.7|179912.4|179782.4|8
1732197450000|2024-11-21 13:57:30|179913.4|179783.4|179900.5|179770.5|179913.7|179783.7|179900.5|179770.5|9
1732197460000|2024-11-21 13:57:40|179899.9|179769.9|179896|179766|179900.5|179770.5|179895.3|179765.3|11
1732197470000|2024-11-21 13:57:50|179894.5|179764.5|179893.8|179763.8|179894.5|179764.5|179892.2|179762.2|7
1732197480000|2024-11-21 13:58:00|179895.7|179765.7|179901.5|179771.5|179903.8|179773.8|179895.7|179765.7|14
1732197490000|2024-11-21 13:58:10|179901.3|179771.3|179903.6|179773.6|179904.6|179774.6|179898.9|179768.9|10
1732197500000|2024-11-21 13:58:20|179904.1|179774.1|179903.9|179773.9|179904.1|179774.1|179902.6|179772.6|6
1732197510000|2024-11-21 13:58:30|179905.5|179775.5|179928|179838|179961.4|179840.7|179905.5|179775.5|17
1732197520000|2024-11-21 13:58:40|179928.4|179838.4|179984.6|179854.6|179985.1|179855.1|179925|179835|12
1732197530000|2024-11-21 13:58:50|179988.1|179858.1|179971.9|179841.9|179990.8|179860.8|179969.4|179839.4|14
1732197540000|2024-11-21 13:59:00|179971.1|179841.1|179947|179817|179972.4|179842.4|179947|179817|9
1732197550000|2024-11-21 13:59:10|179946.7|179816.7|179928.3|179838.3|179946.7|179838.3|179922.6|179816.7|9
1732197560000|2024-11-21 13:59:20|179930|179840|179963.1|179833.1|179983.9|179853.9|179930|179831|15
1732197570000|2024-11-21 13:59:30|179962.8|179832.8|179972.9|179842.9|179977.8|179847.8|179962.8|179832.8|12
1732197580000|2024-11-21 13:59:40|179972.4|179842.4|179979.4|179849.4|179982|179852|179972.4|179842.4|11
1732197590000|2024-11-21 13:59:50|179974.3|179844.3|179977.6|179847.6|179980.4|179850.4|179965.3|179835.3|20
1732197600000|2024-11-21 14:00:00|179974.5|179844.5|179969.3|179839.3|179974.5|179844.5|179959.9|179829.9|19
1732197610000|2024-11-21 14:00:10|179968.5|179838.5|179968.3|179838.3|179972.3|179842.3|179964.1|179834.1|13
1732197620000|2024-11-21 14:00:20|179967.8|179837.8|179977.7|179847.7|179980.3|179850.3|179967.8|179837.8|12
1732197630000|2024-11-21 14:00:30|179973.7|179843.7|179965.1|179835.1|179977.9|179847.9|179964.4|179834.4|17
1732197640000|2024-11-21 14:00:40|179965.8|179835.8|179968.2|179838.2|179968.4|179838.4|179955.5|179825.5|17
1732197650000|2024-11-21 14:00:50|179966.2|179836.2|179971.8|179841.8|179972.8|179842.8|179966.2|179836.2|15
1732197660000|2024-11-21 14:01:00|179970.2|179840.2|179968.2|179838.2|179970.2|179840.2|179963.2|179833.2|11
1732197670000|2024-11-21 14:01:10|179968.9|179838.9|180039.9|179909.9|180054.1|179924.1|179968.9|179838.9|16
1732197680000|2024-11-21 14:01:20|180024.4|179894.4|180107.7|179869.2|180112.1|179941.6|180021.8|179869.2|17
1732197690000|2024-11-21 14:01:30|180108.7|179867.8|180032|179902|180113.1|179913.7|180032|179865|18
1732197700000|2024-11-21 14:01:40|180081.6|179867.9|180108.7|179865.3|180108.7|179919.2|180045.5|179858.4|14
1732197710000|2024-11-21 14:01:50|180111.6|179865.4|180096.6|179966.6|180114.3|179966.6|180084.6|179865.4|9
1732197720000|2024-11-21 14:02:00|180101.3|179971.3|180089.4|179959.4|180103.3|179973.3|180088.4|179958.4|11
1732197730000|2024-11-21 14:02:10|180088.5|179958.5|180116.9|179916.9|180120.7|179958.5|180083.3|179915.1|14
1732197740000|2024-11-21 14:02:20|180118.2|179913.7|180054.1|179924.1|180118.2|179949|180054.1|179879.1|15
1732197750000|2024-11-21 14:02:30|180053.5|179923.5|180051.4|179921.4|180095.4|179927|180049.1|179891.6|10
1732197760000|2024-11-21 14:02:40|180088.7|179885.4|180109.8|179861.6|180112.7|179885.4|180088.7|179861.6|6
1732197770000|2024-11-21 14:02:50|180111.8|179864.4|180110.7|179865.1|180117.7|179870.5|180108.4|179863.2|9
1732197790000|2024-11-21 14:03:10|180108.7|179871.7|180113.4|179864.3|180113.4|179872.3|180108.7|179864.3|6
1732197800000|2024-11-21 14:03:20|180110.4|179865.4|180115.7|179866.3|180115.7|179866.3|180110.4|179863|6
1732197810000|2024-11-21 14:03:30|180112.6|179871|180116|179862.8|180116|179872.3|180112.6|179862.8|8
1732197820000|2024-11-21 14:03:40|180101.5|179971.5|180085.9|179955.9|180101.5|179971.5|180085.5|179955.5|11
1732197830000|2024-11-21 14:03:50|180085.5|179955.5|180213.3|179970.3|180220.5|179970.3|180085.5|179952.3|9
1732197840000|2024-11-21 14:04:00|180213.8|179977|180211.4|179996.5|180214.8|179996.5|180205.2|179969|12
1732197850000|2024-11-21 14:04:10|180167.8|180037.8|180169.8|180039.8|180172.1|180042.1|180167.8|180037.8|8
1732197860000|2024-11-21 14:04:20|180169.5|180039.5|180206.8|179996.1|180211.3|180041.2|180169.5|179996.1|7
1732197870000|2024-11-21 14:04:30|180206.5|179998.1|180204.9|179992.9|180206.5|179998.9|180204.9|179991.9|7
1732197880000|2024-11-21 14:04:40|180203.2|179993.9|180205.6|179995.7|180205.6|179996.6|180201.7|179992.7|7
1732197890000|2024-11-21 14:04:50|180209.9|180001.3|180211.3|180081.3|180222.6|180092.6|180200.9|180001.3|17
1732197900000|2024-11-21 14:05:00|180211.9|180081.9|180227.4|180097.4|180227.4|180097.4|180209.1|180079.1|9
1732197910000|2024-11-21 14:05:10|180230|180100|180208.2|180078.2|180230|180100|180205|180075|18
1732197920000|2024-11-21 14:05:20|180207.5|180077.5|180214.1|180084.1|180214.7|180084.7|180207.5|180077.5|16
1732197930000|2024-11-21 14:05:30|180214.7|180084.7|180214.3|180084.3|180214.7|180084.7|180214.3|180084.3|2
1732197940000|2024-11-21 14:05:40|180214.4|180084.4|180209.7|180079.7|180214.4|180084.4|180208.4|180078.4|9
1732197950000|2024-11-21 14:05:50|180209.4|180079.4|180199.1|180069.1|180209.7|180079.7|180190.6|180060.6|13
1732197960000|2024-11-21 14:06:00|180195.4|180065.4|180197.5|180067.5|180201.4|180071.4|180195.4|180065.4|14
1732197970000|2024-11-21 14:06:10|180197.9|180067.9|180205.5|180075.5|180205.5|180075.5|180191.5|180061.5|19
1732197980000|2024-11-21 14:06:20|180204.8|180074.8|180210.1|180080.1|180210.1|180080.1|180188.4|180058.4|11
1732197990000|2024-11-21 14:06:30|180209.5|180079.5|180212.4|180082.4|180212.4|180082.4|180208.4|180078.4|10
1732198000000|2024-11-21 14:06:40|180212.1|180082.1|180210.6|180080.6|180217.3|180087.3|180210.4|180080.4|9
1732198010000|2024-11-21 14:06:50|180217.3|180087.3|180291.7|180161.7|180325.7|180165.9|180216.3|180086.3|23
1732198020000|2024-11-21 14:07:00|180300.6|180170.6|180306.3|180176.3|180311.6|180181.6|180296.7|180166.7|13
1732198030000|2024-11-21 14:07:10|180307.7|180177.7|180395.8|180265.8|180448.4|180266.3|180307.7|180177.7|17
1732198040000|2024-11-21 14:07:20|180392.3|180262.3|180404.4|180274.4|180405.2|180275.2|180392.3|180262.3|12
1732198050000|2024-11-21 14:07:30|180401|180271|180391.2|180261.2|180401|180271|180391.2|180261.2|11
1732198070000|2024-11-21 14:07:50|180388.2|180258.2|180384.9|180254.9|180388.2|180258.2|180378.3|180248.3|17
1732198080000|2024-11-21 14:08:00|180385.3|180255.3|180395.5|180265.5|180395.5|180265.5|180385.3|180255.3|18
1732198090000|2024-11-21 14:08:10|180395.8|180265.8|180393|180263|180395.8|180265.8|180393|180263|3
1732198100000|2024-11-21 14:08:20|180392.2|180262.2|180393.8|180263.8|180393.8|180263.8|180391.2|180261.2|8
1732198110000|2024-11-21 14:08:30|180393.1|180263.1|180392.3|180262.3|180396.5|180266.5|180392.3|180262.3|9
1732198120000|2024-11-21 14:08:40|180423.1|180190.8|180425.3|180186.1|180428.8|180198.3|180418.9|180180.8|19
1732198130000|2024-11-21 14:08:50|180421.8|180190.8|180424.1|180188.9|180432.6|180194.1|180421.8|180182.1|11
1732198140000|2024-11-21 14:09:00|180428.3|180185.4|180428.9|180182.9|180428.9|180189.4|180422.2|180179.1|17
1732198150000|2024-11-21 14:09:10|180428|180184.2|180420.6|180201.7|180428|180258.3|180322.5|180136.5|24
1732198160000|2024-11-21 14:09:20|180421.9|180203|180392.8|180262.8|180427.2|180262.8|180384.1|180203|16
1732198170000|2024-11-21 14:09:30|180392.5|180262.5|180306.8|180176.8|180394.5|180264.5|180305.9|180175.9|13
1732198180000|2024-11-21 14:09:40|180304|180174|180300|180170|180304|180174|180299.8|180169.8|7
1732198190000|2024-11-21 14:09:50|180297.7|180167.7|180296.5|180166.5|180298.9|180168.9|180296|180166|8
1732198200000|2024-11-21 14:10:00|180296.3|180166.3|180299|180169|180301.5|180171.5|180296|180166|10
1732198210000|2024-11-21 14:10:10|180297.4|180167.4|180290.7|180160.7|180297.4|180167.4|180290.5|180160.5|11
1732198220000|2024-11-21 14:10:20|180290.5|180160.5|180299|180169|180305.8|180175.8|180290.5|180160.5|13
1732198230000|2024-11-21 14:10:30|180298.3|180168.3|180297|180167|180298.3|180168.3|180293.9|180163.9|12
1732198240000|2024-11-21 14:10:40|180296.7|180166.7|180295.7|180165.7|180296.7|180166.7|180293.6|180163.6|9
1732198250000|2024-11-21 14:10:50|180296.2|180166.2|180313|180042.2|180316.4|180166.2|180295.7|180036.1|22
1732198260000|2024-11-21 14:11:00|180313.4|180042.3|180268.5|180050.4|180313.4|180087.7|180206.7|180042.3|18
1732198270000|2024-11-21 14:11:10|180290.5|180033.8|180218.1|179983|180291|180050.5|180215.2|179983|17
1732198280000|2024-11-21 14:11:20|180215.5|179980.3|180211.6|179976.1|180233.8|179986.4|180211.4|179955.9|12
1732198290000|2024-11-21 14:11:30|180220.6|179962.8|180211.8|179975|180225|179978.7|180204.1|179961.4|15
1732198300000|2024-11-21 14:11:40|180211.1|179979|180251.6|179968.2|180257.6|179993.4|180211.1|179964.9|16
1732198310000|2024-11-21 14:11:50|180250.3|179970.2|180296.5|180078.3|180297.5|180078.3|180244.3|179963.2|26
1732198320000|2024-11-21 14:12:00|180298.8|180078.7|180296|180079.1|180298.8|180079.1|180296|180078.7|4
1732198340000|2024-11-21 14:12:20|180295.7|180079.4|180318.8|180087.1|180322.9|180109.5|180239.5|180078.3|19
1732198350000|2024-11-21 14:12:30|180319.8|180088|180293.2|180089.3|180327.7|180123.6|180233.5|180082.7|13
1732198360000|2024-11-21 14:12:40|180292.5|180090.1|180292.5|180090.1|180292.5|180090.1|180292.5|180090.1|1
1732198370000|2024-11-21 14:12:50|180293.1|180088.9|180248.2|180118.2|180293.1|180126.9|180248.2|180088.4|10
1732198380000|2024-11-21 14:13:00|180243.6|180113.6|180242.8|180112.8|180252.3|180122.3|180241.9|180111.9|10
1732198400000|2024-11-21 14:13:20|180240.4|180110.4|180242.2|180112.2|180252.7|180122.7|180240.4|180110.4|8
1732198410000|2024-11-21 14:13:30|180240.3|180110.3|180247.3|180117.3|180249|180119|180238.5|180108.5|11
1732198420000|2024-11-21 14:13:40|180248|180118|180247.4|180117.4|180248.7|180118.7|180247.4|180117.4|3
1732198430000|2024-11-21 14:13:50|180248.5|180118.5|180290.8|180082.4|180295.9|180121.3|180248.5|180071.5|16
1732198440000|2024-11-21 14:14:00|180290.2|180083.1|180292|180082.8|180292.7|180121.3|180251.3|180080.8|9
1732198450000|2024-11-21 14:14:10|180293.7|180080.8|180290.4|180088.3|180293.7|180088.3|180290.4|180080.8|4
1732198460000|2024-11-21 14:14:20|180255.4|180125.4|180255.4|180125.4|180255.4|180125.4|180255.4|180125.4|1
1732198470000|2024-11-21 14:14:30|180254.8|180124.8|180252.8|180122.8|180289.6|180124.8|180252.8|180089.6|4
1732198480000|2024-11-21 14:14:40|180251.7|180121.7|180289.8|180089.2|180290.7|180121.7|180250|180084.7|5
1732198490000|2024-11-21 14:14:50|180290|180088.3|180253.9|180123.9|180290.1|180123.9|180253.8|180088.3|4
1732198500000|2024-11-21 14:15:00|180253.8|180123.8|180250.9|180120.9|180253.8|180123.8|180250.5|180120.5|7
1732198510000|2024-11-21 14:15:10|180292.9|180081.5|180254|180124|180293.2|180125.2|180254|180081.5|8
1732198520000|2024-11-21 14:15:20|180254.4|180124.4|180254.3|180124.3|180294.4|180124.4|180253.4|180083.4|6
1732198530000|2024-11-21 14:15:30|180254.1|180124.1|180253.8|180123.8|180291.1|180124.1|180253.6|180088|8
1732198540000|2024-11-21 14:15:40|180254.1|180124.1|180246.3|180116.3|180288.8|180124.3|180243.7|180088.8|12
1732198550000|2024-11-21 14:15:50|180243.9|180113.9|180238.3|180108.3|180243.9|180113.9|180238.3|180108.3|3
1732198560000|2024-11-21 14:16:00|180236.6|180106.6|180238.8|180108.8|180238.8|180108.8|180236.6|180106.6|3
1732198570000|2024-11-21 14:16:10|180241.1|180111.1|180235.4|180105.4|180247.1|180117.1|180235.4|180105.4|7
1732198580000|2024-11-21 14:16:20|180239.1|180109.1|180236.9|180106.9|180239.1|180109.1|180236.1|180106.1|7
1732198590000|2024-11-21 14:16:30|180247.3|180117.3|180238.8|180108.8|180247.3|180117.3|180238.8|180108.8|2
1732198600000|2024-11-21 14:16:40|180239.6|180109.6|180320.2|180116.2|180320.2|180122.6|180239.6|180083.1|9
1732198610000|2024-11-21 14:16:50|180286|180156|180292.6|180162.6|180293.3|180163.3|180286|180156|7
1732198630000|2024-11-21 14:17:10|180296.6|180166.6|180274.8|180144.8|180296.6|180166.6|180274.8|180144.8|8
1732198640000|2024-11-21 14:17:20|180274.5|180144.5|180281.2|180151.2|180282.3|180152.3|180274.5|180144.5|9
1732198650000|2024-11-21 14:17:30|180280.9|180150.9|180287.3|180157.3|180287.3|180157.3|180279.9|180149.9|12
1732198660000|2024-11-21 14:17:40|180290.1|180160.1|180277.8|180147.8|180290.1|180160.1|180277.8|180147.8|13
1732198670000|2024-11-21 14:17:50|180277.4|180147.4|180275.4|180145.4|180278.3|180148.3|180265.8|180135.8|12
1732198680000|2024-11-21 14:18:00|180275.3|180145.3|180269.1|180139.1|180276.5|180146.5|180264.2|180134.2|12
1732198690000|2024-11-21 14:18:10|180269.8|180139.8|180300.4|180095.8|180315.4|180143.5|180269.8|180091.6|14
1732198700000|2024-11-21 14:18:20|180261.6|180131.6|180255.9|180125.9|180303.2|180131.6|180255.9|180096.1|9
1732198710000|2024-11-21 14:18:30|180256.4|180126.4|180256.5|180126.5|180256.6|180126.6|180255.8|180125.8|5
1732198720000|2024-11-21 14:18:40|180257.1|180127.1|180253.7|180123.7|180257.1|180127.1|180253.7|180123.7|10
1732198730000|2024-11-21 14:18:50|180254.7|180124.7|180253.1|180123.1|180254.7|180124.7|180237.1|180107.1|13
1732198740000|2024-11-21 14:19:00|180253.7|180123.7|180255.4|180125.4|180255.4|180125.4|180241.9|180111.9|7
1732198760000|2024-11-21 14:19:20|180255.5|180125.5|180257|180127|180257|180127|180255.5|180125.5|4
1732198770000|2024-11-21 14:19:30|180255.9|180125.9|180268.8|180138.8|180310.2|180138.8|180244.4|180101.1|11
1732198780000|2024-11-21 14:19:40|180263.1|180133.1|180264.2|180134.2|180282|180152|180263.1|180133.1|16
1732198790000|2024-11-21 14:19:50|180263.7|180133.7|180276.8|180146.8|180314.5|180148.9|180263.7|180093.3|20
1732198800000|2024-11-21 14:20:00|180276.9|180146.9|180278.2|180148.2|180282.9|180152.9|180276.9|180146.9|10
1732198810000|2024-11-21 14:20:10|180277.2|180147.2|180277.9|180147.9|180279.7|180149.7|180276.3|180146.3|12
1732198820000|2024-11-21 14:20:20|180278.2|180148.2|180279.1|180149.1|180285.9|180155.9|180274|180144|13
1732198830000|2024-11-21 14:20:30|180276.6|180146.6|180270.6|180140.6|180277.4|180147.4|180268.9|180138.9|8
1732198840000|2024-11-21 14:20:40|180272.3|180142.3|180270.9|180140.9|180273.8|180143.8|180270.1|180140.1|13
1732198850000|2024-11-21 14:20:50|180268.7|180138.7|180268.5|180138.5|180270.3|180140.3|180265.5|180135.5|11
1732198860000|2024-11-21 14:21:00|180269.2|180139.2|180283.8|180153.8|180290.9|180160.9|180269.2|180139.2|19
1732198870000|2024-11-21 14:21:10|180282.2|180152.2|180201.2|180071.2|180282.2|180152.2|180201.2|180033.7|17
1732198880000|2024-11-21 14:21:20|180198.7|180068.7|180317.9|180064.2|180317.9|180101.3|180191|180054.7|26
1732198890000|2024-11-21 14:21:30|180327.3|180050|180220.8|180090.8|180327.3|180090.8|180206.7|180045.3|23
1732198900000|2024-11-21 14:21:40|180221|180091|180214.2|180084.2|180254.7|180091.6|180210.2|180051.8|20
1732198910000|2024-11-21 14:21:50|180213.5|180083.5|180206.6|180076.6|180213.5|180083.5|180206.6|180076.6|11
1732198920000|2024-11-21 14:22:00|180206.1|180076.1|180195|180065|180206.4|180076.4|180192.7|180062.7|17
1732198930000|2024-11-21 14:22:10|180194.7|180064.7|180197.1|180067.1|180197.1|180067.1|180187.6|180057.6|12
1732198940000|2024-11-21 14:22:20|180196|180066|180191.6|180061.6|180196|180066|180187.4|180057.4|12
1732198950000|2024-11-21 14:22:30|180193.2|180063.2|180190.8|180060.8|180193.2|180063.2|180188.4|180058.4|13
1732198960000|2024-11-21 14:22:40|180191.1|180061.1|180206|180076|180206|180076|180191.1|180061.1|19
1732198970000|2024-11-21 14:22:50|180207.4|180077.4|180219.5|180089.5|180288.1|180095.7|180204.9|180046.8|22
1732198980000|2024-11-21 14:23:00|180220|180090|180227.4|180097.4|180231.9|180101.9|180220|180090|15
1732198990000|2024-11-21 14:23:10|180227.8|180097.8|180274.7|180144.7|180316.7|180144.7|180227.5|180072.2|14
1732199000000|2024-11-21 14:23:20|180278.1|180148.1|180301.4|180171.4|180307.8|180171.4|180272.4|180105.2|19
1732199010000|2024-11-21 14:23:30|180300.9|180170.9|180305.4|180175.4|180306.7|180176.7|180293.7|180163.7|11
1732199020000|2024-11-21 14:23:40|180304.7|180174.7|180298.1|180168.1|180304.7|180174.7|180292.6|180162.6|13
1732199030000|2024-11-21 14:23:50|180295.8|180165.8|180257.6|180127.6|180295.8|180165.8|180256.2|180126.2|15
1732199040000|2024-11-21 14:24:00|180257.3|180127.3|180229.8|180099.8|180301.3|180127.3|180228.9|180052.2|16
1732199050000|2024-11-21 14:24:10|180227.5|180097.5|180226.3|180096.3|180264.3|180098.4|180213|180063.5|15
1732199060000|2024-11-21 14:24:20|180226.8|180096.8|180225.4|180095.4|180227.1|180097.1|180225.1|180095.1|8
1732199070000|2024-11-21 14:24:30|180225.6|180095.6|180211.2|180081.2|180225.7|180095.7|180210.7|180080.7|13
1732199080000|2024-11-21 14:24:40|180212.5|180082.5|180208.3|180078.3|180212.5|180082.5|180208|180078|7
1732199090000|2024-11-21 14:24:50|180207.7|180077.7|180204.6|180074.6|180207.7|180077.7|180204.2|180074.2|8
1732199100000|2024-11-21 14:25:00|180204.9|180074.9|180212.2|180082.2|180214.3|180084.3|180204.6|180074.6|17
1732199110000|2024-11-21 14:25:10|180210.1|180080.1|180208.6|180078.6|180215.5|180085.5|180208.6|180078.6|14
1732199120000|2024-11-21 14:25:20|180180.5|180050.5|180184.6|180054.6|180185|180055|180180.5|180050.5|12
1732199130000|2024-11-21 14:25:30|180184.7|180054.7|180187.1|180057.1|180187.7|180057.7|180183.6|180053.6|9
1732199140000|2024-11-21 14:25:40|180186.7|180056.7|180187.1|180057.1|180187.1|180057.1|180186.7|180056.7|2
1732199150000|2024-11-21 14:25:50|180186.7|180056.7|180176.5|180046.5|180186.7|180056.7|180176.5|180046.5|13
1732199160000|2024-11-21 14:26:00|180175.8|180045.8|180185.9|180055.9|180185.9|180055.9|180175.8|180045.8|10
1732199170000|2024-11-21 14:26:10|180185.7|180055.7|180180.3|180050.3|180186.5|180056.5|180180.3|180050.3|15
1732199180000|2024-11-21 14:26:20|180181.6|180051.6|180183.9|180053.9|180184.3|180054.3|180181.6|180051.6|4
1732199190000|2024-11-21 14:26:30|180185.1|180055.1|180186.5|180056.5|180186.8|180056.8|180185.1|180055.1|4
1732199200000|2024-11-21 14:26:40|180187.1|180057.1|180186.4|180056.4|180187.4|180057.4|180183.8|180053.8|9
1732199210000|2024-11-21 14:26:50|180186.7|180056.7|180185.4|180055.4|180187|180057|180185|180055|6
1732199220000|2024-11-21 14:27:00|180185.3|180055.3|180190.4|180060.4|180202.6|180072.6|180184.7|180054.7|11
1732199230000|2024-11-21 14:27:10|180192.3|180062.3|180181.9|180051.9|180193|180063|180181.9|180051.9|11
1732199240000|2024-11-21 14:27:20|180182.2|180052.2|180181.5|180051.5|180185.7|180055.7|180181.5|180051.5|11
1732199250000|2024-11-21 14:27:30|180181.8|180051.8|180184.1|180054.1|180185.1|180055.1|180181.8|180051.8|5
1732199260000|2024-11-21 14:27:40|180184|180054|180185.3|180055.3|180185.3|180055.3|180184|180054|3
1732199270000|2024-11-21 14:27:50|180183.9|180053.9|180184|180054|180184.8|180054.8|180181.2|180051.2|10
1732199280000|2024-11-21 14:28:00|180184.4|180054.4|180189.1|180059.1|180189.1|180059.1|180184.4|180054.4|5
1732199290000|2024-11-21 14:28:10|180188.4|180058.4|180118.1|180028.1|180188.4|180058.4|180118.1|180028.1|8
1732199300000|2024-11-21 14:28:20|180116.5|180026.5|180116.5|180026.5|180116.5|180026.5|180116.5|180026.5|1
1732199320000|2024-11-21 14:28:40|180119.8|180029.8|180119.6|180029.6|180119.8|180029.8|180119.6|180029.6|2
1732199330000|2024-11-21 14:28:50|180119.5|180029.5|180119.5|180029.5|180119.5|180029.5|180119.5|180029.5|1
1732199350000|2024-11-21 14:29:10|180118.1|180028.1|180049|179919|180118.1|180028.1|180048.7|179918.7|11
1732199360000|2024-11-21 14:29:20|180050|179920|180050|179920|180051.5|179921.5|180048.7|179918.7|8
1732199370000|2024-11-21 14:29:30|180046.8|179916.8|180058.5|179928.5|180058.5|179928.5|180015.8|179885.8|8
1732199380000|2024-11-21 14:29:40|180056.9|179926.9|180058.8|179928.8|180059.2|179929.2|180056.8|179926.8|7
1732199390000|2024-11-21 14:29:50|180057.2|179927.2|180055.4|179925.4|180058.7|179928.7|180055.4|179925.4|4
1732199400000|2024-11-21 14:30:00|180054.4|179924.4|180055.4|179925.4|180055.4|179925.4|180054.4|179924.4|2
1732199410000|2024-11-21 14:30:10|180058.2|179928.2|180057.1|179927.1|180060.1|179930.1|180054.8|179924.8|9
1732199420000|2024-11-21 14:30:20|180056.1|179926.1|180054.2|179924.2|180059.3|179929.3|180054.2|179924.2|8
1732199430000|2024-11-21 14:30:30|180054.6|179924.6|180053.6|179923.6|180056|179926|180052.2|179922.2|10
1732199440000|2024-11-21 14:30:40|180055.3|179925.3|180056.1|179926.1|180056.3|179926.3|180051|179921|9
1732199450000|2024-11-21 14:30:50|180057.9|179927.9|180054|179924|180059.6|179929.6|180050|179920|8
1732199460000|2024-11-21 14:31:00|180052.7|179922.7|180054.3|179924.3|180056|179926|180052.3|179922.3|7
1732199470000|2024-11-21 14:31:10|180051|179921|180048.3|179918.3|180052|179922|180048.3|179918.3|7
1732199480000|2024-11-21 14:31:20|180050|179920|179974.4|179844.4|180054.3|179924.3|179974.4|179844.4|7
1732199490000|2024-11-21 14:31:30|179972|179842|179963.1|179833.1|179972|179842|179962.3|179832.3|13
1732199500000|2024-11-21 14:31:40|179959.9|179829.9|179906.1|179776.1|179965.8|179835.8|179904.1|179774.1|13
1732199510000|2024-11-21 14:31:50|179904.8|179774.8|179880.3|179750.3|179904.8|179774.8|179876.2|179746.2|15
1732199520000|2024-11-21 14:32:00|179883|179753|179888.6|179758.6|179889.1|179759.1|179883|179753|11
1732199530000|2024-11-21 14:32:10|179886.9|179756.9|179888.3|179758.3|179888.3|179758.3|179878.9|179748.9|10
1732199540000|2024-11-21 14:32:20|179924.8|179724.5|179890.3|179760.3|179928.3|179764.3|179890.3|179724.5|10
1732199550000|2024-11-21 14:32:30|179927.7|179722.4|179888.2|179758.2|179927.7|179759.9|179884.3|179722.4|8
1732199560000|2024-11-21 14:32:40|179892|179762|179904.9|179774.9|179904.9|179774.9|179892|179762|6
1732199570000|2024-11-21 14:32:50|179902.1|179772.1|179904.7|179774.7|179906.6|179776.6|179898.2|179768.2|10
1732199580000|2024-11-21 14:33:00|179907.7|179777.7|179999.3|179797.6|180005|179835.7|179905.7|179775.7|17
1732199590000|2024-11-21 14:33:10|180008.2|179802.5|179967.5|179837.5|180008.2|179838.5|179967.5|179802.5|8
1732199600000|2024-11-21 14:33:20|179967.8|179837.8|180002.5|179757.4|180009.4|179838.8|179967.8|179753.8|10
1732199610000|2024-11-21 14:33:30|180005.1|179756|179983.1|179766.1|180005.1|179766.1|179982.5|179753|12
1732199620000|2024-11-21 14:33:40|179985.8|179765.4|179997.8|179753.8|179999.1|179765.4|179985.8|179753.8|5
1732199630000|2024-11-21 14:33:50|179998.4|179758.5|180004.7|179771.4|180007.2|179771.4|179993.1|179755.4|15
1732199640000|2024-11-21 14:34:00|180005.4|179769.4|180001.6|179759.1|180007.3|179774.1|179993.9|179759.1|16
1732199650000|2024-11-21 14:34:10|179999.6|179762.1|180009.7|179769.3|180012.9|179830.7|179958.7|179752.6|19
1732199660000|2024-11-21 14:34:20|179959|179829|180008.4|179801.4|180009.8|179846.3|179957|179801.4|16
1732199670000|2024-11-21 14:34:30|179970.3|179801.8|179975.7|179845.7|179975.9|179845.9|179970.3|179801.8|6
1732199680000|2024-11-21 14:34:40|179975.9|179845.9|180007.7|179802|180013.8|179846.4|179969.6|179802|14
1732199690000|2024-11-21 14:34:50|180013.8|179796.4|180013.8|179796.4|180013.8|179796.4|180013.8|179796.4|1
1732199700000|2024-11-21 14:35:00|180007.9|179793.4|180003.2|179787.5|180007.9|179793.4|180003.2|179787.5|5
1732199710000|2024-11-21 14:35:10|180001.7|179789.3|180004.8|179790.6|180010.2|179790.6|180001.7|179787.5|9
1732199720000|2024-11-21 14:35:20|180004.3|179789.5|179911.9|179781.9|180005.8|179792.8|179911.9|179781.9|14
1732199730000|2024-11-21 14:35:30|179911.2|179781.2|179946.7|179816.7|179947.1|179817.1|179911.2|179781.2|13
1732199740000|2024-11-21 14:35:40|179947.1|179817.1|179939.1|179809.1|179947.4|179817.4|179937.7|179807.7|12
1732199750000|2024-11-21 14:35:50|179939.4|179809.4|179938.6|179808.6|179942.2|179812.2|179938.3|179808.3|10
1732199760000|2024-11-21 14:36:00|179937.9|179807.9|179997.3|179867.3|179997.3|179867.3|179937.2|179807.2|14
1732199770000|2024-11-21 14:36:10|179998.3|179868.3|180002.5|179872.5|180002.5|179872.5|179998.3|179868.3|4
1732199780000|2024-11-21 14:36:20|180002.7|179872.7|180078.9|179874.1|180084.3|179906.2|180002.7|179860.7|19
1732199790000|2024-11-21 14:36:30|180082.2|179871.8|180082.3|179853.9|180091|179871.8|180071.7|179845.9|11
1732199800000|2024-11-21 14:36:40|180089|179845.3|180089|179835.4|180094.5|179845.3|180088.3|179835.4|13
1732199810000|2024-11-21 14:36:50|180091.7|179836.1|180087.4|179830.5|180092.4|179837.6|180087.4|179830.5|8
1732199820000|2024-11-21 14:37:00|180088|179829.8|180097.5|179857.7|180102.6|179857.7|180087.3|179829.8|15
1732199830000|2024-11-21 14:37:10|180096.9|179857.1|180093.5|179827.4|180102.9|179857.1|180088.4|179826.1|16
1732199840000|2024-11-21 14:37:20|180096.2|179826.1|180100.7|179825.6|180100.7|179836.8|180085.5|179825.6|11
1732199850000|2024-11-21 14:37:30|180100|179826.3|180097|179826.3|180100|179826.3|180094.3|179826.3|10
1732199860000|2024-11-21 14:37:40|180096.3|179835.4|180092.7|179828.2|180119.1|179841|180087.3|179828.2|16
1732199870000|2024-11-21 14:37:50|180094|179826.7|180093.2|179828|180098|179829.4|180093.2|179826.7|7
1732199880000|2024-11-21 14:38:00|180092.5|179942.5|180075|179945|180092.5|179945.8|180072.5|179942.5|10
1732199890000|2024-11-21 14:38:10|180075.5|179945.5|180075.5|179945.5|180075.5|179945.5|180074.5|179944.5|9
1732199900000|2024-11-21 14:38:20|180075.3|179945.3|180092.8|179962.8|180095.5|179965.5|180074.5|179944.5|14
1732199910000|2024-11-21 14:38:30|180091.8|179961.8|180090.3|179960.3|180091.8|179961.8|180090.1|179960.1|6
1732199920000|2024-11-21 14:38:40|180090.5|179960.5|180094.7|179964.7|180094.7|179964.7|180090.5|179960.5|8
1732199930000|2024-11-21 14:38:50|180100.2|179970.2|180093|179963|180114.7|179984.7|180093|179963|9
1732199940000|2024-11-21 14:39:00|180091.2|179961.2|180091.4|179961.4|180092.2|179962.2|180091.2|179961.2|8
1732199950000|2024-11-21 14:39:10|180091.2|179961.2|180091.4|179961.4|180091.8|179961.8|180091.2|179961.2|9
1732199960000|2024-11-21 14:39:20|180092|179962|180113.3|179983.3|180117.4|179987.4|180092|179962|14
1732199970000|2024-11-21 14:39:30|180112.1|179982.1|180112.3|179982.3|180113.3|179983.3|180112.1|179982.1|5
1732199980000|2024-11-21 14:39:40|180112.1|179982.1|180112.1|179982.1|180112.6|179982.6|180111.8|179981.8|6
1732199990000|2024-11-21 14:39:50|180113.3|179983.3|180072.7|179942.7|180113.3|179983.3|180072|179942|12
1732200000000|2024-11-21 14:40:00|180074|179944|180076.6|179946.6|180076.9|179946.9|180074|179944|6
1732200010000|2024-11-21 14:40:10|180075.4|179945.4|180046.4|179916.4|180076.6|179946.6|180046.4|179916.4|11
1732200020000|2024-11-21 14:40:20|180044.2|179914.2|179997.9|179867.9|180044.2|179914.2|179997.9|179832.7|19
1732200030000|2024-11-21 14:40:30|179996.8|179866.8|180051.4|179921.4|180084.4|179922.6|179995.3|179835.5|21
1732200040000|2024-11-21 14:40:40|180051.3|179921.3|180065.1|179935.1|180065.1|179935.1|180051.3|179921.3|11
1732200050000|2024-11-21 14:40:50|180060.6|179930.6|180053.3|179923.3|180066.4|179936.4|180047.8|179917.8|16
1732200060000|2024-11-21 14:41:00|180054.8|179924.8|180057.1|179927.1|180088|179931|180039.1|179880.8|21
1732200070000|2024-11-21 14:41:10|180055.5|179925.5|180004.5|179874.5|180055.5|179925.5|180003.3|179873.3|12
1732200080000|2024-11-21 14:41:20|180004.2|179874.2|180060.8|179930.8|180060.8|179930.8|180004.2|179874.2|12
1732200090000|2024-11-21 14:41:30|180061.8|179931.8|180076.1|179946.1|180076.7|179946.7|180061.8|179931.8|12
1732200100000|2024-11-21 14:41:40|180077.4|179947.4|180091|179961|180091|179961|180077.4|179947.4|8
1732200110000|2024-11-21 14:41:50|180091.7|179961.7|180083.5|179953.5|180091.7|179961.7|180083.3|179953.3|8
1732200120000|2024-11-21 14:42:00|180082.7|179952.7|180072.4|179942.4|180083.4|179953.4|180064|179934|14
1732200130000|2024-11-21 14:42:10|180068.6|179938.6|180081.1|179951.1|180081.1|179951.1|180068.6|179938.6|12
1732200140000|2024-11-21 14:42:20|180081.8|179951.8|180082.4|179952.4|180082.4|179952.4|180078.4|179948.4|6
1732200150000|2024-11-21 14:42:30|180082.1|179952.1|180066.1|179936.1|180088.4|179958.4|180057.7|179927.7|13
1732200160000|2024-11-21 14:42:40|180065.8|179935.8|180051.7|179921.7|180065.8|179935.8|180045.1|179915.1|13
1732200170000|2024-11-21 14:42:50|180077.6|179947.6|180117.9|179987.9|180117.9|179987.9|180077.6|179947.6|4
1732200180000|2024-11-21 14:43:00|180116.5|179986.5|180116.5|179986.5|180116.5|179986.5|180116.5|179986.5|1
1732200190000|2024-11-21 14:43:10|180116.6|179986.6|180112|179982|180116.6|179986.6|180112|179982|3
1732200200000|2024-11-21 14:43:20|180115|179985|180113.2|179983.2|180117.3|179987.3|180113.2|179983.2|9
1732200210000|2024-11-21 14:43:30|180112.1|179982.1|180101.7|179971.7|180112.1|179982.1|180101.7|179971.7|8
1732200220000|2024-11-21 14:43:40|180101.1|179971.1|180068.9|179938.9|180101.1|179971.1|180065.8|179935.8|11
1732200230000|2024-11-21 14:43:50|180067|179937|180069.7|179939.7|180070.1|179940.1|180066.8|179936.8|15
1732200240000|2024-11-21 14:44:00|180067.8|179937.8|180070.7|179940.7|180070.8|179940.8|180059.5|179929.5|17
1732200250000|2024-11-21 14:44:10|180074.8|179944.8|180076.5|179946.5|180080.5|179950.5|180074.8|179944.8|8
1732200260000|2024-11-21 14:44:20|180078.8|179948.8|180082.7|179952.7|180087.8|179957.8|180078.8|179948.8|16
1732200270000|2024-11-21 14:44:30|180083.9|179953.9|180058|179928|180101|179954.5|180058|179888.5|13
1732200280000|2024-11-21 14:44:40|180062.1|179932.1|180101.7|179891.8|180101.7|179940|180031|179891.8|19
1732200290000|2024-11-21 14:44:50|180064.8|179892.4|180097.5|179967.5|180121.2|179967.5|180064.8|179892.4|18
1732200300000|2024-11-21 14:45:00|180098.1|179968.1|180072.6|179942.6|180122.4|179968.1|180070.3|179896.6|28
1732200310000|2024-11-21 14:45:10|180073.6|179943.6|180075.3|179945.3|180087.2|179957.2|180073.3|179943.3|13
1732200320000|2024-11-21 14:45:20|180076.6|179946.6|180116.6|179986.6|180116.9|179986.9|180076.5|179946.5|14
1732200330000|2024-11-21 14:45:30|180115.2|179985.2|180112.5|179982.5|180115.2|179985.2|180112.5|179982.5|5
1732200340000|2024-11-21 14:45:40|180112.2|179982.2|180111.3|179981.3|180114.2|179984.2|180111.3|179981.3|8
1732200350000|2024-11-21 14:45:50|180112.9|179982.9|180121|179991|180121|179991|180112.3|179982.3|12
1732200360000|2024-11-21 14:46:00|180120.7|179990.7|180118.7|179988.7|180123.7|179993.7|180118.7|179988.7|8
1732200370000|2024-11-21 14:46:10|180118.4|179988.4|180119|179989|180119|179989|180118|179988|4
1732200380000|2024-11-21 14:46:20|180119.7|179989.7|180116.1|179986.1|180119.7|179989.7|180116.1|179986.1|5
1732200400000|2024-11-21 14:46:40|180113.5|179983.5|180106.7|179976.7|180113.5|179983.5|180101.2|179971.2|6
1732200410000|2024-11-21 14:46:50|180106.9|179976.9|180119.8|179989.8|180120.1|179990.1|180104.8|179974.8|13
1732200420000|2024-11-21 14:47:00|180120.8|179990.8|180115.5|179985.5|180120.8|179990.8|180115.5|179985.5|7
1732200430000|2024-11-21 14:47:10|180117.5|179987.5|180121.1|179991.1|180123.5|179993.5|180116.8|179986.8|11
1732200440000|2024-11-21 14:47:20|180120.5|179990.5|180118.8|179988.8|180121.8|179991.8|180118.8|179988.8|8
1732200450000|2024-11-21 14:47:30|180120.9|179990.9|180119.9|179989.9|180123.3|179993.3|180119.9|179989.9|9
1732200460000|2024-11-21 14:47:40|180118.3|179988.3|180110.6|179980.6|180129.5|179999.5|180103|179973|13
1732200470000|2024-11-21 14:47:50|180109.9|179979.9|180113.1|179983.1|180113.8|179983.8|180109.7|179979.7|8
1732200480000|2024-11-21 14:48:00|180112.8|179982.8|180110|179980|180113.6|179983.6|180109.5|179979.5|6
1732200490000|2024-11-21 14:48:10|180107.5|179977.5|180110.1|179980.1|180110.1|179980.1|180105.5|179975.5|5
1732200500000|2024-11-21 14:48:20|180109.1|179979.1|180112|179982|180113|179983|180109.1|179979.1|6
1732200510000|2024-11-21 14:48:30|180112.8|179982.8|180110.2|179980.2|180113.3|179983.3|180110.2|179980.2|7
1732200520000|2024-11-21 14:48:40|180110.5|179980.5|180111.9|179981.9|180112.5|179982.5|180109.5|179979.5|9
1732200530000|2024-11-21 14:48:50|180109.5|179979.5|180113.1|179983.1|180113.1|179983.1|180108.7|179978.7|11
1732200540000|2024-11-21 14:49:00|180113.3|179983.3|180109.1|179979.1|180113.3|179983.3|180109.1|179979.1|6
1732200550000|2024-11-21 14:49:10|180109.6|179979.6|180108.1|179978.1|180109.6|179979.6|180108.1|179978.1|3
1732200560000|2024-11-21 14:49:20|180108.4|179978.4|180095.9|179965.9|180108.4|179978.4|180094.9|179964.9|14
1732200570000|2024-11-21 14:49:30|180096.3|179966.3|180108.8|179978.8|180108.8|179978.8|180096.3|179966.3|8
1732200580000|2024-11-21 14:49:40|180107.3|179977.3|180106|179976|180107.3|179977.3|180105.3|179975.3|6
1732200590000|2024-11-21 14:49:50|180107|179977|180108.5|179978.5|180110.2|179980.2|180107|179977|5
1732200600000|2024-11-21 14:50:00|180109.7|179979.7|180111|179981|180113.3|179983.3|180109.6|179979.6|9
1732200610000|2024-11-21 14:50:10|180110.6|179980.6|180111|179981|180113.6|179983.6|180110|179980|8
1732200620000|2024-11-21 14:50:20|180109|179979|180103.8|179973.8|180110.3|179980.3|180103.4|179973.4|8
1732200630000|2024-11-21 14:50:30|180102.1|179972.1|180097.2|179967.2|180102.1|179972.1|180097.2|179967.2|8
1732200640000|2024-11-21 14:50:40|180097.9|179967.9|180107.5|179977.5|180107.5|179977.5|180097.5|179967.5|11
1732200650000|2024-11-21 14:50:50|180107.7|179977.7|180099.9|179969.9|180107.7|179977.7|180099.9|179969.9|8
1732200660000|2024-11-21 14:51:00|180098.6|179968.6|180097.7|179967.7|180098.6|179968.6|180097.4|179967.4|6
1732200670000|2024-11-21 14:51:10|180097.1|179967.1|180095.6|179965.6|180099.1|179969.1|180094.6|179964.6|10
1732200680000|2024-11-21 14:51:20|180096.6|179966.6|180092.7|179962.7|180099.5|179969.5|180092.5|179962.5|6
1732200690000|2024-11-21 14:51:30|180092.3|179962.3|180090.2|179960.2|180092.3|179962.3|180089.5|179959.5|10
1732200700000|2024-11-21 14:51:40|180090.6|179960.6|180090.2|179960.2|180091.2|179961.2|180089.2|179959.2|7
1732200710000|2024-11-21 14:51:50|180089.2|179959.2|180089.5|179959.5|180090.3|179960.3|180089.2|179959.2|5
1732200720000|2024-11-21 14:52:00|180089.9|179959.9|180090.2|179960.2|180090.5|179960.5|180089.5|179959.5|4
1732200730000|2024-11-21 14:52:10|180090.9|179960.9|180092.6|179962.6|180092.6|179962.6|180089.2|179959.2|8
1732200740000|2024-11-21 14:52:20|180090.6|179960.6|180097.6|179967.6|180097.6|179967.6|180090.6|179960.6|9
1732200750000|2024-11-21 14:52:30|180097.2|179967.2|180097|179967|180097.2|179967.2|180095.9|179965.9|4
1732200760000|2024-11-21 14:52:40|180096.6|179966.6|180125.8|179995.8|180126.5|179996.5|180096.6|179966.6|10
1732200770000|2024-11-21 14:52:50|180126.2|179996.2|180176.9|180046.9|180182.2|180052.2|180125.2|179995.2|12
1732200780000|2024-11-21 14:53:00|180175.9|180045.9|180206|180076|180217.5|180087.5|180175.9|180045.9|10
1732200790000|2024-11-21 14:53:10|180205.8|180075.8|180200.3|180070.3|180205.8|180075.8|180199.6|180069.6|12
1732200800000|2024-11-21 14:53:20|180200.5|180070.5|180213.4|180083.4|180213.4|180083.4|180200.5|180070.5|11
1732200810000|2024-11-21 14:53:30|180213|180083|180214.4|180084.4|180214.4|180084.4|180210.4|180080.4|11
1732200820000|2024-11-21 14:53:40|180217.7|180087.7|180221.2|180091.2|180221.9|180091.9|180217.7|180087.7|7
1732200830000|2024-11-21 14:53:50|180221.6|180091.6|180221.9|180091.9|180222.9|180092.9|180221.6|180091.6|7
1732200840000|2024-11-21 14:54:00|180222.2|180092.2|180216.2|180086.2|180222.2|180092.2|180216.2|180086.2|5
1732200850000|2024-11-21 14:54:10|180212.8|180082.8|180190.5|180060.5|180212.8|180082.8|180190.5|180060.5|12
1732200860000|2024-11-21 14:54:20|180189.2|180059.2|180188.2|180058.2|180189.2|180059.2|180188.2|180058.2|5
1732200870000|2024-11-21 14:54:30|180188.8|180058.8|180189.2|180059.2|180189.5|180059.5|180188.8|180058.8|6
1732200880000|2024-11-21 14:54:40|180189.8|180059.8|180190.2|180060.2|180190.2|180060.2|180189.8|180059.8|2
1732200890000|2024-11-21 14:54:50|180191.8|180061.8|180183.5|180053.5|180191.8|180061.8|180183.2|180053.2|8
1732200900000|2024-11-21 14:55:00|180186.5|180056.5|180169.5|180039.5|180186.5|180056.5|180168.3|180038.3|14
1732200910000|2024-11-21 14:55:10|180170.3|180040.3|180168.5|180038.5|180170.3|180040.3|180168|180038|7
1732200920000|2024-11-21 14:55:20|180172.5|180042.5|180175.3|180045.3|180175.3|180045.3|180168.5|180038.5|10
1732200930000|2024-11-21 14:55:30|180175|180045|180153.5|180023.5|180176.5|180046.5|180153.5|180023.5|16
1732200940000|2024-11-21 14:55:40|180152.9|180022.9|180154.4|180024.4|180157.9|180027.9|180152.9|180022.9|8
1732200950000|2024-11-21 14:55:50|180153.8|180023.8|180153.7|180023.7|180154.2|180024.2|180153.4|180023.4|7
1732200960000|2024-11-21 14:56:00|180154|180024|180152.5|180022.5|180156.2|180026.2|180152.5|180022.5|9
1732200970000|2024-11-21 14:56:10|180153.2|180023.2|180153.2|180023.2|180155.2|180025.2|180152.5|180022.5|8
1732200980000|2024-11-21 14:56:20|180153.4|180023.4|180155.5|180025.5|180155.5|180025.5|180153.4|180023.4|7
1732200990000|2024-11-21 14:56:30|180155.2|180025.2|180153.9|180023.9|180155.2|180025.2|180152.4|180022.4|10
1732201000000|2024-11-21 14:56:40|180154.2|180024.2|180151.7|180021.7|180161.2|180031.2|180151.4|180021.4|13
1732201010000|2024-11-21 14:56:50|180144.3|180014.3|180136.5|180006.5|180144.3|180014.3|180136.4|180006.4|12
1732201020000|2024-11-21 14:57:00|180143.6|180013.6|180156.1|180026.1|180156.1|180026.1|180143.6|180013.6|11
1732201030000|2024-11-21 14:57:10|180155.5|180025.5|180156|180026|180157.6|180027.6|180152.5|180022.5|15
1732201040000|2024-11-21 14:57:20|180155.9|180025.9|180153.6|180023.6|180156.2|180026.2|180153.6|180023.6|7
1732201050000|2024-11-21 14:57:30|180153|180023|180152.7|180022.7|180153.5|180023.5|180152.7|180022.7|4
1732201060000|2024-11-21 14:57:40|180153.5|180023.5|180159.1|180029.1|180159.1|180029.1|180152.6|180022.6|8
1732201070000|2024-11-21 14:57:50|180158.8|180028.8|180162.4|180032.4|180162.4|180032.4|180153.7|180023.7|12
1732201080000|2024-11-21 14:58:00|180162.3|180032.3|180199.8|179988.7|180210.9|180032.6|180160.2|179985.8|19
1732201090000|2024-11-21 14:58:10|180203.3|179987.6|180162.1|180032.1|180203.3|180033.5|180153.2|179987.6|20
1732201100000|2024-11-21 14:58:20|180162.6|180032.6|180155.7|180025.7|180162.6|180032.6|180152.8|180022.8|15
1732201110000|2024-11-21 14:58:30|180155.5|180025.5|180200.7|179992.5|180201.5|180026.6|180154.9|179986.3|14
1732201120000|2024-11-21 14:58:40|180202.2|179991.2|180200|179991.1|180202.2|179991.2|180200|179991.1|2
1732201130000|2024-11-21 14:58:50|180199.5|180030.5|180194.4|179991.7|180199.5|180030.5|180144.8|179991.7|9
1732201140000|2024-11-21 14:59:00|180194.9|179990.7|180115.3|179985.3|180199.1|179990.7|180113.3|179983.3|11
1732201150000|2024-11-21 14:59:10|180113.2|179983.2|179984.9|179854.9|180113.2|179983.2|179920.5|179760.5|20
1732201160000|2024-11-21 14:59:20|180035.6|179811.1|180044.9|179828.2|180069.3|179868.9|179993.3|179787.4|30
1732201170000|2024-11-21 14:59:30|180042.6|179829|180067.8|179750.8|180067.8|179829|179889.7|179734.1|27
1732201180000|2024-11-21 14:59:40|180070.5|179750.5|180107.3|179765.3|180131.3|179789.3|180070.5|179739.5|22
1732201190000|2024-11-21 14:59:50|180108|179766|180161.1|179819.1|180164|179822|180108|179766|25
1732201200000|2024-11-21 15:00:00|180156.1|179814.1|180045.5|179776.6|180224.3|179882.3|180004|179774|24
1732201210000|2024-11-21 15:00:10|180043.5|179777|180038.8|179812.9|180043.6|179832.3|180037.8|179775.1|14
1732201220000|2024-11-21 15:00:20|180029.9|179811.5|180028.3|179819.9|180032.3|179865.3|179995.3|179811.5|12
1732201230000|2024-11-21 15:00:30|180029.2|179822.7|180034.7|179822.2|180041.8|179825.3|180029.2|179815|8
1732201240000|2024-11-21 15:00:40|180033.7|179820.7|179995.8|179865.8|180033.7|179867.4|179988.5|179820.7|12
1732201250000|2024-11-21 15:00:50|179994.7|179864.7|180027.8|179897.8|180032|179902|179994.7|179864.7|12
1732201260000|2024-11-21 15:01:00|180026.5|179896.5|180028.9|179898.9|180046.4|179916.4|180026.5|179896.5|9
1732201270000|2024-11-21 15:01:10|180029.5|179899.5|180029.5|179899.5|180029.5|179899.5|180029.5|179899.5|1
1732201280000|2024-11-21 15:01:20|180029.7|179899.7|180029.7|179899.7|180029.7|179899.7|180029.7|179899.7|1
1732201290000|2024-11-21 15:01:30|180033.4|179903.4|180033.1|179903.1|180033.4|179903.4|180033.1|179903.1|2
1732201300000|2024-11-21 15:01:40|180035.6|179905.6|180036.7|179906.7|180036.7|179906.7|180033|179903|6
1732201310000|2024-11-21 15:01:50|180033.9|179903.9|180022.1|179932.1|180116.8|179933.6|180022.1|179903.9|16
1732201320000|2024-11-21 15:02:00|180036.9|179906.9|180031.9|179901.9|180038.3|179908.3|180027.9|179897.9|21
1732201330000|2024-11-21 15:02:10|180029.8|179899.8|180029.7|179899.7|180039.4|179909.4|180018.5|179888.5|16
1732201340000|2024-11-21 15:02:20|180027.8|179897.8|180023.3|179893.3|180033.8|179903.8|180023.3|179893.3|8
1732201350000|2024-11-21 15:02:30|180024.7|179894.7|180029.7|179899.7|180029.7|179899.7|180024.7|179894.7|10
1732201360000|2024-11-21 15:02:40|180033.8|179903.8|180031.6|179901.6|180033.8|179903.8|180031.6|179901.6|2
1732201370000|2024-11-21 15:02:50|180033.6|179903.6|180036.4|179906.4|180036.4|179906.4|180033.6|179903.6|5
1732201380000|2024-11-21 15:03:00|180036.1|179906.1|180115.8|179985.8|180163.7|179985.8|180036.1|179906.1|17
1732201390000|2024-11-21 15:03:10|180146.6|179944.9|180107.9|179977.9|180157.5|179981|180106.7|179932|18
1732201400000|2024-11-21 15:03:20|180144.7|179942.2|180146.9|180016.9|180154.2|180024.2|180101.2|179942.2|14
1732201410000|2024-11-21 15:03:30|180147.6|180017.6|180150.4|180020.4|180150.4|180020.4|180147.6|180017.6|9
1732201420000|2024-11-21 15:03:40|180137.5|180007.5|180173.2|179945.8|180192.7|180007.5|180126|179923.9|21
1732201430000|2024-11-21 15:03:50|180154|179933.9|180140.8|180010.8|180185.8|180016.3|180136.8|179929|22
1732201440000|2024-11-21 15:04:00|180139.5|180009.5|180125.9|179995.9|180166.1|180009.5|180124.4|179951.1|18
1732201450000|2024-11-21 15:04:10|180160.5|179959.7|180150.4|180020.4|180169.1|180020.8|180126.2|179959.7|14
1732201460000|2024-11-21 15:04:20|180149.1|180019.1|180161.5|179961.2|180172|180019.2|180131.9|179952.8|19
1732201470000|2024-11-21 15:04:30|180160.6|179954.7|180170.9|179952|180170.9|179998.1|180074|179933.4|26
1732201480000|2024-11-21 15:04:40|180173.1|179953.1|180159.2|179943.9|180174.4|179997.7|180119.3|179935.5|21
1732201490000|2024-11-21 15:04:50|180157|179950.9|180102.1|179972.1|180161.1|179986.6|180102.1|179933.9|21
1732201500000|2024-11-21 15:05:00|180143.4|179940.7|180160.8|179938.1|180171|179981.9|180102.3|179932.8|27
1732201510000|2024-11-21 15:05:10|180168.7|179936.7|180155.6|179940.1|180169.3|179942.1|180140.9|179929.7|21
1732201520000|2024-11-21 15:05:20|180151.7|179938.4|180155.2|179937.7|180167.8|179940.2|180151.7|179931.6|11
1732201530000|2024-11-21 15:05:30|180167|179936.8|180164.6|179937.9|180171.3|179941.7|180155.9|179934.8|17
1732201540000|2024-11-21 15:05:40|180171.4|179959.3|180124.6|179994.6|180175.7|180015.8|180124.6|179942.2|30
1732201550000|2024-11-21 15:05:50|180129.1|179999.1|180170.7|179938.9|180170.7|179999.1|180103|179938.9|18
1732201560000|2024-11-21 15:06:00|180170.3|179939.8|180159|179946.3|180171.5|179951.1|180157|179938.5|21
1732201570000|2024-11-21 15:06:10|180168|179945.8|180160.5|179943.4|180168|179949|180159.9|179941.7|12
1732201580000|2024-11-21 15:06:20|180161.9|179939|180144.9|180014.9|180175.2|180014.9|180142.7|179936.6|27
1732201590000|2024-11-21 15:06:30|180144.6|180014.6|180135.6|180005.6|180144.8|180014.8|180135.6|180005.6|9
1732201600000|2024-11-21 15:06:40|180134.8|180004.8|180167.3|179961.2|180169.1|180008.4|180115.9|179953.5|20
1732201610000|2024-11-21 15:06:50|180167.7|179960.3|180164.8|179958.4|180168.4|179995.2|180122|179953.2|17
1732201620000|2024-11-21 15:07:00|180163.8|179959.4|180160.9|179960.4|180164.7|179997.3|180125|179957.1|13
1732201630000|2024-11-21 15:07:10|180162|179957.2|180021.7|179931.7|180162.4|179991.3|180018.2|179928.2|12
1732201650000|2024-11-21 15:07:30|180023.4|179933.4|180022.5|179932.5|180023.4|179933.4|180021.4|179931.4|3
1732201660000|2024-11-21 15:07:40|180078.6|179948.6|180080.6|179950.6|180080.9|179950.9|180075.6|179945.6|13
1732201670000|2024-11-21 15:07:50|180079.6|179949.6|180084.7|179954.7|180085|179955|180079.4|179949.4|8
1732201680000|2024-11-21 15:08:00|180083.8|179953.8|180084|179954|180084|179954|180081.3|179951.3|5
1732201690000|2024-11-21 15:08:10|180083.8|179953.8|180063|179933|180084|179954|180063|179933|8
1732201700000|2024-11-21 15:08:20|180065.5|179935.5|180062.9|179932.9|180065.5|179935.5|180062.9|179932.9|2
1732201710000|2024-11-21 15:08:30|180062.6|179932.6|180062.3|179932.3|180062.6|179932.6|180062.3|179932.3|4
1732201720000|2024-11-21 15:08:40|180058.9|179928.9|180058.2|179928.2|180058.9|179928.9|180058.2|179928.2|3
1732201730000|2024-11-21 15:08:50|180058.4|179928.4|180056.9|179926.9|180064.6|179934.6|180056.9|179926.9|10
1732201740000|2024-11-21 15:09:00|180052.7|179922.7|180036.2|179802.5|180052.7|179922.7|179954.4|179786.1|22
1732201750000|2024-11-21 15:09:10|180033.6|179802.2|180024.1|179788.7|180040.9|179803.2|180007.1|179788.7|19
1732201760000|2024-11-21 15:09:20|180022.9|179790.5|180013.2|179788.8|180022.9|179794.4|179998.6|179786|16
1732201770000|2024-11-21 15:09:30|180015.9|179787|180052.4|179797.7|180052.4|179828|179955.5|179787|19
1732201780000|2024-11-21 15:09:40|180049.2|179799.8|180043|179807|180053.5|179807|180043|179795.2|5
1732201790000|2024-11-21 15:09:50|180042.9|179809.1|180034.5|179904.5|180052.4|179904.5|179999.1|179794.9|16
1732201800000|2024-11-21 15:10:00|180035.6|179905.6|180033.8|179903.8|180039.1|179909.1|180028.1|179898.1|18
1732201810000|2024-11-21 15:10:10|180034.1|179904.1|180036.4|179906.4|180036.7|179906.7|180031.5|179901.5|10
1732201820000|2024-11-21 15:10:20|180035.4|179905.4|180069.5|179939.5|180070.5|179940.5|180035.4|179905.4|15
1732201830000|2024-11-21 15:10:30|180068.8|179938.8|180068.5|179938.5|180069.2|179939.2|180068.5|179938.5|7
1732201840000|2024-11-21 15:10:40|180070.2|179940.2|180068.8|179938.8|180070.2|179940.2|180068.8|179938.8|8
1732201850000|2024-11-21 15:10:50|180068.5|179938.5|180066.2|179936.2|180069.7|179939.7|180066.2|179936.2|3
1732201860000|2024-11-21 15:11:00|180069.2|179939.2|180069.8|179939.8|180070.5|179940.5|180069.2|179939.2|3
1732201870000|2024-11-21 15:11:10|180069.5|179939.5|180069.8|179939.8|180070.8|179940.8|180069.5|179939.5|5
1732201880000|2024-11-21 15:11:20|180069.5|179939.5|180070.2|179940.2|180070.2|179940.2|180069.2|179939.2|6
1732201890000|2024-11-21 15:11:30|180070.8|179940.8|180079|179949|180079|179949|180070.8|179940.8|5
1732201900000|2024-11-21 15:11:40|180078.3|179948.3|180070.3|179940.3|180079|179949|180069.8|179939.8|7
1732201910000|2024-11-21 15:11:50|180070.8|179940.8|180087|179957|180088|179958|180066.7|179936.7|7
1732201920000|2024-11-21 15:12:00|180086|179956|180075.9|179945.9|180086|179956|180074.4|179944.4|11
1732201930000|2024-11-21 15:12:10|180074.9|179944.9|180062.5|179932.5|180074.9|179944.9|180062.5|179932.5|8
1732201940000|2024-11-21 15:12:20|180063.5|179933.5|180063|179933|180063.5|179933.5|180049.9|179919.9|11
1732201950000|2024-11-21 15:12:30|180062.3|179932.3|180054.1|179924.1|180062.3|179932.3|180050.6|179920.6|11
1732201960000|2024-11-21 15:12:40|180053.9|179923.9|180057.6|179927.6|180057.6|179927.6|180053.9|179923.9|5
1732201970000|2024-11-21 15:12:50|180057.3|179927.3|180053.5|179923.5|180057.9|179927.9|180051.7|179921.7|13
1732201980000|2024-11-21 15:13:00|180053.7|179923.7|180077.6|179871.4|180077.6|179923.9|180042.5|179866.3|14
1732201990000|2024-11-21 15:13:10|180074.7|179867.1|180070.9|179866.5|180076.3|179867.4|180069.9|179863.5|9
1732202000000|2024-11-21 15:13:20|180046.9|179865.8|180048|179918|180076.6|179924.3|180045.3|179865.8|12
1732202010000|2024-11-21 15:13:30|180049.8|179919.8|180055.8|179925.8|180057.3|179927.3|180049.1|179919.1|12
1732202020000|2024-11-21 15:13:40|180056.5|179926.5|180060|179930|180060|179930|180056.5|179926.5|6
1732202030000|2024-11-21 15:13:50|180059.8|179929.8|180065|179935|180065|179935|180059.3|179929.3|10
1732202040000|2024-11-21 15:14:00|180060.7|179970.7|180072.1|179942.1|180072.8|179970.7|180058.9|179936|11
1732202050000|2024-11-21 15:14:10|180071.8|179941.8|180078.4|179948.4|180078.4|179948.4|180065.4|179935.4|8
1732202060000|2024-11-21 15:14:20|180083.7|179953.7|180089.8|179959.8|180089.8|179959.8|180078.4|179948.4|5
1732202070000|2024-11-21 15:14:30|180091.6|179961.6|180091.6|179961.6|180091.6|179961.6|180091.1|179961.1|3
1732202080000|2024-11-21 15:14:40|180091.1|179961.1|180088.9|179958.9|180091.1|179961.1|180088.9|179958.9|2
1732202090000|2024-11-21 15:14:50|180087.9|179957.9|180086.9|179956.9|180087.9|179957.9|180086.9|179956.9|4
1732202100000|2024-11-21 15:15:00|180084.9|179954.9|180084.5|179954.5|180085|179955|180080.4|179950.4|10
1732202110000|2024-11-21 15:15:10|180084.9|179954.9|180083.9|179953.9|180084.9|179954.9|180083.9|179953.9|3
1732202120000|2024-11-21 15:15:20|180084.2|179954.2|180083.3|179953.3|180088|179958|180083.3|179953.3|11
1732202130000|2024-11-21 15:15:30|180085.6|179955.6|180092|179962|180092|179962|180085.6|179955.6|6
1732202140000|2024-11-21 15:15:40|180093.6|179963.6|180105.6|179975.6|180105.6|179975.6|180093.6|179963.6|3
1732202150000|2024-11-21 15:15:50|180128|179998|180129.5|179999.5|180129.5|179999.5|180126.8|179996.8|6
1732202160000|2024-11-21 15:16:00|180127.5|179997.5|180094.8|179964.8|180127.5|179997.5|180094.3|179964.3|12
1732202170000|2024-11-21 15:16:10|180091.8|179961.8|180088.7|179958.7|180092.3|179962.3|180088.2|179958.2|9
1732202180000|2024-11-21 15:16:20|180088.2|179958.2|180091.8|179961.8|180091.8|179961.8|180088.2|179958.2|10
1732202190000|2024-11-21 15:16:30|180090.8|179960.8|180091.1|179961.1|180093.7|179963.7|180090.1|179960.1|8
1732202200000|2024-11-21 15:16:40|180091|179961|180091|179961|180091|179961|180090|179960|4
1732202210000|2024-11-21 15:16:50|180090.7|179960.7|180089.8|179959.8|180091|179961|180088.3|179958.3|6
1732202220000|2024-11-21 15:17:00|180097.7|179967.7|180109.8|179979.8|180109.8|179979.8|180097.7|179967.7|11
1732202230000|2024-11-21 15:17:10|180116.3|179986.3|180120|179990|180120.4|179990.4|180116.3|179986.3|4
1732202240000|2024-11-21 15:17:20|180119.7|179989.7|180118.2|179988.2|180120.1|179990.1|180117.9|179987.9|7
1732202250000|2024-11-21 15:17:30|180117.9|179987.9|180096|179966|180117.9|179987.9|180095.3|179965.3|7
1732202260000|2024-11-21 15:17:40|180095.3|179965.3|180102.3|179972.3|180106.1|179976.1|180090.9|179960.9|12
1732202270000|2024-11-21 15:17:50|180102.5|179972.5|180102.5|179972.5|180102.5|179972.5|180101.7|179971.7|5
1732202280000|2024-11-21 15:18:00|180101.8|179971.8|180093.9|179963.9|180101.8|179971.8|180093.9|179963.9|7
1732202290000|2024-11-21 15:18:10|180093.3|179963.3|180109|179979|180109|179979|180091.6|179961.6|6
1732202300000|2024-11-21 15:18:20|180110.7|179980.7|180111.7|179981.7|180112.7|179982.7|180108.7|179978.7|10
1732202310000|2024-11-21 15:18:30|180111.4|179981.4|180108.9|179978.9|180111.7|179981.7|180108.9|179978.9|4
1732202320000|2024-11-21 15:18:40|180107.9|179977.9|180106|179976|180107.9|179977.9|180104.4|179974.4|9
1732202330000|2024-11-21 15:18:50|180107.2|179977.2|180111.5|179981.5|180112.1|179982.1|180106.8|179976.8|8
1732202340000|2024-11-21 15:19:00|180111.8|179981.8|180108.5|179978.5|180111.8|179981.8|180108.5|179978.5|4
1732202350000|2024-11-21 15:19:10|180108.8|179978.8|180122.9|179992.9|180123.5|179993.5|180108.8|179978.8|10
1732202360000|2024-11-21 15:19:20|180123.2|179993.2|180122.9|179992.9|180123.2|179993.2|180122.5|179992.5|6
1732202370000|2024-11-21 15:19:30|180120.7|179990.7|180104.3|179974.3|180120.7|179990.7|180104.3|179974.3|7
1732202380000|2024-11-21 15:19:40|180102.7|179972.7|180102.7|179972.7|180102.7|179972.7|180102.7|179972.7|1
1732202390000|2024-11-21 15:19:50|180104.3|179974.3|180128.2|179998.2|180128.2|179998.2|180104.3|179974.3|11
1732202400000|2024-11-21 15:20:00|180129.8|179999.8|180129.1|179999.1|180129.8|179999.8|180129.1|179999.1|4
1732202410000|2024-11-21 15:20:10|180129.5|179999.5|180129.8|179999.8|180129.8|179999.8|180128.8|179998.8|7
1732202420000|2024-11-21 15:20:20|180129.5|179999.5|180129.5|179999.5|180129.5|179999.5|180129.1|179999.1|3
1732202430000|2024-11-21 15:20:30|180127.8|179997.8|180127.1|179997.1|180127.8|179997.8|180127.1|179997.1|2
1732202440000|2024-11-21 15:20:40|180129|179999|180116.7|179986.7|180195.2|180065.2|180115.8|179985.8|13
1732202450000|2024-11-21 15:20:50|180115.7|179985.7|180112.4|179982.4|180115.7|179985.7|180104.4|179974.4|10
1732202460000|2024-11-21 15:21:00|180111.6|179981.6|180107.3|179977.3|180111.6|179981.6|180107.3|179977.3|7
1732202470000|2024-11-21 15:21:10|180104.7|179974.7|180076.9|179946.9|180104.7|179974.7|180076.5|179946.5|10
1732202500000|2024-11-21 15:21:40|180075.2|179945.2|180075.2|179945.2|180075.2|179945.2|180075.2|179945.2|1
1732202510000|2024-11-21 15:21:50|180076.6|179946.6|180077.1|179947.1|180077.1|179947.1|180076.6|179946.6|2
1732202520000|2024-11-21 15:22:00|180075.6|179945.6|180075.6|179945.6|180075.6|179945.6|180075.6|179945.6|1
1732202530000|2024-11-21 15:22:10|180074.6|179944.6|180074.6|179944.6|180074.6|179944.6|180074.6|179944.6|1
1732202540000|2024-11-21 15:22:20|180075.6|179945.6|180078|179948|180079.3|179949.3|180075.5|179945.5|7
1732202550000|2024-11-21 15:22:30|180079.7|179949.7|180113|179983|180113|179983|180079.7|179949.7|6
1732202560000|2024-11-21 15:22:40|180113.5|179983.5|180118.5|179988.5|180118.8|179988.8|180111.3|179981.3|12
1732202570000|2024-11-21 15:22:50|180118.3|179988.3|180122.9|179992.9|180122.9|179992.9|180118.3|179988.3|5
1732202580000|2024-11-21 15:23:00|180122.4|179992.4|180214.3|180084.3|180260|180084.3|180121.9|179991.9|12
1732202590000|2024-11-21 15:23:10|180215.6|180085.6|180219.2|180089.2|180247.9|180117.9|180215.6|180085.6|19
1732202600000|2024-11-21 15:23:20|180218.6|180088.6|180218.9|180088.9|180218.9|180088.9|180218.2|180088.2|6
1732202610000|2024-11-21 15:23:30|180218.6|180088.6|180217.3|180087.3|180218.9|180088.9|180215.4|180085.4|7
1732202620000|2024-11-21 15:23:40|180217.2|180087.2|180228.8|180098.8|180228.8|180098.8|180217.2|180087.2|8
1732202630000|2024-11-21 15:23:50|180229.4|180099.4|180240.9|180110.9|180240.9|180110.9|180223.5|180093.5|15
1732202640000|2024-11-21 15:24:00|180241.5|180111.5|180244.8|180114.8|180247.1|180117.1|180241.5|180111.5|10
1732202650000|2024-11-21 15:24:10|180242.8|180112.8|180224.2|180094.2|180242.8|180112.8|180223.9|180093.9|10
1732202660000|2024-11-21 15:24:20|180224.9|180094.9|180224.6|180094.6|180225.2|180095.2|180221.9|180091.9|8
1732202670000|2024-11-21 15:24:30|180224.5|180094.5|180215.3|180085.3|180230.1|180100.1|180215.3|180085.3|7
1732202680000|2024-11-21 15:24:40|180218.3|180088.3|180218.8|180088.8|180220.3|180090.3|180217.7|180087.7|8
1732202690000|2024-11-21 15:24:50|180217.5|180087.5|180210.7|180080.7|180217.8|180087.8|180210.7|180080.7|9
1732202700000|2024-11-21 15:25:00|180210|180080|180184.3|180054.3|180210|180080|180172|180042|11
1732202710000|2024-11-21 15:25:10|180182.4|180052.4|180152.5|180022.5|180182.4|180052.4|180152.5|180022.5|10
1732202720000|2024-11-21 15:25:20|180148.8|180018.8|180229.7|180099.7|180229.7|180099.7|180148.8|180018.8|10
1732202730000|2024-11-21 15:25:30|180232.2|180102.2|180239.8|180109.8|180245.9|180115.9|180232.2|180102.2|12
1732202740000|2024-11-21 15:25:40|180240.3|180110.3|180100.7|179970.7|180240.3|180110.3|180100.7|179970.7|13
1732202750000|2024-11-21 15:25:50|180103.4|179973.4|180111.9|179981.9|180112.5|179982.5|180103.4|179973.4|9
1732202760000|2024-11-21 15:26:00|180112.9|179982.9|180116|179986|180120.6|179990.6|180112.9|179982.9|16
1732202770000|2024-11-21 15:26:10|180116.1|179986.1|180121.2|179991.2|180121.2|179991.2|180113.6|179983.6|18
1732202780000|2024-11-21 15:26:20|180120.1|179990.1|180117.2|179987.2|180120.1|179990.1|180114.7|179984.7|11
1732202790000|2024-11-21 15:26:30|180115.5|179985.5|180114.8|179984.8|180116.8|179986.8|180114.8|179984.8|6
1732202800000|2024-11-21 15:26:40|180115.1|179985.1|180114.3|179984.3|180139.2|180009.2|180114|179984|14
1732202810000|2024-11-21 15:26:50|180113.7|179983.7|180114|179984|180114.3|179984.3|180113.5|179983.5|6
1732202820000|2024-11-21 15:27:00|180113.9|179983.9|180113.9|179983.9|180114.2|179984.2|180113.6|179983.6|5
1732202830000|2024-11-21 15:27:10|180124.9|179994.9|180160.4|180030.4|180162.5|180032.5|180124.9|179994.9|8
1732202840000|2024-11-21 15:27:20|180160.2|180030.2|180076.2|179946.2|180160.2|180030.2|180076.2|179946.2|11
1732202850000|2024-11-21 15:27:30|180069.6|179939.6|180076.2|179946.2|180076.2|179946.2|180069.6|179939.6|2
1732202880000|2024-11-21 15:28:00|180077.6|179947.6|180077.6|179947.6|180077.6|179947.6|180077.6|179947.6|1
1732202890000|2024-11-21 15:28:10|180079.2|179949.2|180079.2|179949.2|180079.2|179949.2|180079.2|179949.2|1
1732202900000|2024-11-21 15:28:20|180081.9|179951.9|180196.5|180066.5|180196.5|180066.5|180081.9|179951.9|8
1732202910000|2024-11-21 15:28:30|180200.5|180070.5|180244.9|180018.2|180266.7|180075.2|180199.5|180010.9|22
1732202920000|2024-11-21 15:28:40|180248.7|180020.9|180257|180014.6|180270.7|180029.3|180233.8|180009.9|21
1732202930000|2024-11-21 15:28:50|180258.3|180014.2|180273.7|180028|180273.7|180083.9|180213.9|180014.2|18
1732202940000|2024-11-21 15:29:00|180248.2|180046.9|180271.9|180008.1|180277.2|180086.6|180216.6|180006.1|22
1732202950000|2024-11-21 15:29:10|180269.9|180014.7|180275.1|180016.7|180275.1|180081.5|180211.5|180009.7|31
1732202960000|2024-11-21 15:29:20|180274.6|180020.4|180214.2|180084.2|180275.1|180088.8|180214.2|180001.6|16
1732202970000|2024-11-21 15:29:30|180213.9|180083.9|180245.4|180042.6|180275.9|180083.9|180209.7|180007.3|16
1732202980000|2024-11-21 15:29:40|180246.8|180038.6|180246.1|180043.9|180252.1|180043.9|180245.4|180037.3|8
1732202990000|2024-11-21 15:29:50|180271.3|180041|180235|180105|180271.3|180105.6|180232.6|180041|7
1732203000000|2024-11-21 15:30:00|180237|180107|180226.7|180096.7|180239.6|180109.6|180226.7|180096.7|12
1732203010000|2024-11-21 15:30:10|180226.3|180096.3|180227.7|180097.7|180229.8|180099.8|180223.6|180093.6|13
1732203020000|2024-11-21 15:30:20|180229.4|180099.4|180243.2|180113.2|180243.5|180113.5|180229.4|180099.4|12
1732203030000|2024-11-21 15:30:30|180243.8|180113.8|180258.1|180128.1|180258.1|180128.1|180243.8|180113.8|8
1732203040000|2024-11-21 15:30:40|180260.1|180130.1|180309.7|180179.7|180310.4|180180.4|180260.1|180130.1|11
1732203050000|2024-11-21 15:30:50|180310|180180|180314.2|180184.2|180314.2|180184.2|180309|180179|11
1732203060000|2024-11-21 15:31:00|180314.1|180184.1|180307.9|180099.7|180314.1|180184.1|180271.6|180098|19
1732203070000|2024-11-21 15:31:10|180304.8|180100|180311.1|180098.3|180321.2|180104.4|180304.8|180095.5|15
1732203080000|2024-11-21 15:31:20|180255.3|180125.3|180298|180168|180304.4|180174.4|180255.3|180125.3|15
1732203090000|2024-11-21 15:31:30|180299|180169|180312.1|180111.9|180314.9|180172.3|180275.6|180105.7|14
1732203100000|2024-11-21 15:31:40|180277.7|180147.7|180231.7|180101.7|180302.9|180172.9|180231.7|180101.7|17
1732203110000|2024-11-21 15:31:50|180232.4|180102.4|180237.7|180107.7|180237.7|180107.7|180232.4|180102.4|8
1732203120000|2024-11-21 15:32:00|180236.7|180106.7|180227.1|180097.1|180236.7|180106.7|180226.8|180096.8|14
1732203130000|2024-11-21 15:32:10|180227.4|180097.4|180215.7|180085.7|180227.6|180097.6|180215.7|180085.7|10
1732203140000|2024-11-21 15:32:20|180216.9|180086.9|180260.9|180059.7|180260.9|180091.4|180216.9|180053.1|11
1732203150000|2024-11-21 15:32:30|180227.3|180060.8|180219.4|180089.4|180261.8|180098.7|180219.4|180055.9|16
1732203160000|2024-11-21 15:32:40|180218.6|180088.6|180216.4|180086.4|180218.6|180088.6|180216.1|180086.1|7
1732203170000|2024-11-21 15:32:50|180216.1|180086.1|180222|180092|180222|180092|180216.1|180086.1|13
1732203180000|2024-11-21 15:33:00|180217.7|180087.7|180217.9|180087.9|180217.9|180087.9|180216.5|180086.5|4
1732203190000|2024-11-21 15:33:10|180222.7|180092.7|180231.4|180101.4|180261.6|180101.4|180221|180055.6|12
1732203200000|2024-11-21 15:33:20|180233.6|180103.6|180303.6|180173.6|180303.6|180173.6|180233.6|180103.6|10
1732203210000|2024-11-21 15:33:30|180300|180170|180295.7|180165.7|180300.5|180170.5|180295.4|180165.4|9
1732203220000|2024-11-21 15:33:40|180296.7|180166.7|180273|180143|180296.7|180166.7|180273|180143|3
1732203230000|2024-11-21 15:33:50|180272.9|180142.9|180272.9|180142.9|180272.9|180142.9|180272.9|180142.9|1
1732203250000|2024-11-21 15:34:10|180273|180143|180309.7|180179.7|180313.5|180183.5|180273|180143|10
1732203260000|2024-11-21 15:34:20|180311|180181|180270.6|180140.6|180311|180181|180270.6|180140.6|7
1732203270000|2024-11-21 15:34:30|180271.7|180141.7|180271.7|180141.7|180271.7|180141.7|180271.7|180141.7|1
1732203280000|2024-11-21 15:34:40|180266.6|180136.6|180255.9|180165.9|180266.6|180165.9|180231.6|180136.6|5
1732203290000|2024-11-21 15:34:50|180258.5|180168.5|180260.5|180170.5|180260.5|180170.5|180258.5|180168.5|2
1732203300000|2024-11-21 15:35:00|180258.3|180168.3|180258.3|180168.3|180258.3|180168.3|180258.3|180168.3|1
1732203310000|2024-11-21 15:35:10|180260.5|180170.5|180260.5|180170.5|180260.5|180170.5|180260.5|180170.5|1
1732203320000|2024-11-21 15:35:20|180258|180168|180258|180168|180258|180168|180258|180168|1
1732203340000|2024-11-21 15:35:40|180255.1|180165.1|180257.7|180167.7|180257.7|180167.7|180255.1|180165.1|2
1732203360000|2024-11-21 15:36:00|180260.2|180170.2|180260.2|180170.2|180260.2|180170.2|180260.2|180170.2|1
1732203390000|2024-11-21 15:36:30|180256.7|180166.7|180259.1|180169.1|180259.2|180169.2|180256.7|180166.7|4
1732203410000|2024-11-21 15:36:50|180256.7|180166.7|180271.2|180141.2|180282.7|180166.7|180256.7|180141.2|5
1732203420000|2024-11-21 15:37:00|180271.4|180141.4|180179.5|180049.5|180271.4|180141.4|180179.5|180049.5|7
1732203430000|2024-11-21 15:37:10|180182|180052|180227.1|179998.1|180227.1|180052|180171|179996.3|7
1732203440000|2024-11-21 15:37:20|180228.3|179996.6|180181.9|180051.9|180231.6|180051.9|180181.9|179994.7|7
1732203450000|2024-11-21 15:37:30|180181.8|180051.8|180237.4|180012|180239|180051.8|180181.5|180011|11
1732203460000|2024-11-21 15:37:40|180234.3|180013.8|180227.2|180012.1|180234.3|180016.5|180220.6|180008.7|11
1732203470000|2024-11-21 15:37:50|180224.6|180010.1|180225.3|180007.4|180225.3|180012.1|180213.5|179997.5|12
1732203480000|2024-11-21 15:38:00|180227.1|180008.5|180162|180032|180227.1|180032.7|180159.7|179995.5|13
1732203490000|2024-11-21 15:38:10|180162.2|180032.2|180157.7|180027.7|180164.9|180034.9|180157|180027|8
1732203500000|2024-11-21 15:38:20|180154.5|180024.5|180127.6|179997.6|180169.8|180024.5|180127.6|179958.7|11
1732203510000|2024-11-21 15:38:30|180127.8|179997.8|180135.2|180005.2|180135.6|180005.6|180120.1|179990.1|11
1732203520000|2024-11-21 15:38:40|180135.9|180005.9|180135.9|180005.9|180135.9|180005.9|180135.9|180005.9|1
1732203530000|2024-11-21 15:38:50|180136.2|180006.2|180140|180010|180142.1|180012.1|180135.1|180005.1|13
1732203540000|2024-11-21 15:39:00|180143.4|180013.4|180162.8|180032.8|180164.5|180034.5|180143.4|180013.4|7
1732203550000|2024-11-21 15:39:10|180162.5|180032.5|180163.5|180033.5|180163.5|180033.5|180162.5|180032.5|2
1732203560000|2024-11-21 15:39:20|180164.2|180034.2|180241|180014.6|180241|180036.9|180163.8|180008|11
1732203570000|2024-11-21 15:39:30|180235|180016.6|180247.9|180013.6|180247.9|180016.6|180235|180013|9
1732203580000|2024-11-21 15:39:40|180244.5|180014|180063.5|179815.1|180245.7|180034.2|180057.2|179806.1|20
1732203590000|2024-11-21 15:39:50|180068.2|179813|179985.1|179855.1|180087.2|179869.5|179985.1|179809.7|24
1732203600000|2024-11-21 15:40:00|179984.8|179854.8|179984.6|179854.6|179985|179855|179984.3|179854.3|8
1732203610000|2024-11-21 15:40:10|179984.9|179854.9|180027.9|179822.3|180027.9|179860.8|179984.8|179822.3|6
1732203620000|2024-11-21 15:40:20|179989.9|179823.3|179985.2|179855.2|180024.1|179863.5|179985|179823.1|16
1732203630000|2024-11-21 15:40:30|179984.5|179854.5|179985.5|179855.5|179986.2|179856.2|179983.2|179853.2|10
1732203640000|2024-11-21 15:40:40|179986.2|179856.2|179987|179857|179987.2|179857.2|179986.2|179856.2|7
1732203650000|2024-11-21 15:40:50|179986.5|179856.5|179976.1|179846.1|179986.5|179856.5|179975.4|179845.4|16
1732203660000|2024-11-21 15:41:00|179974.7|179844.7|179979|179849|180019|179858.4|179974.7|179805.2|15
1732203670000|2024-11-21 15:41:10|179978.3|179848.3|179926.3|179685.6|179978.3|179848.3|179876.1|179685.6|28
1732203680000|2024-11-21 15:41:20|179903|179676.6|179857.9|179727.9|179922.8|179728.2|179840|179669.6|13
1732203690000|2024-11-21 15:41:30|179858.2|179728.2|179875.1|179745.1|179895.3|179745.1|179828.2|179686|18
1732203700000|2024-11-21 15:41:40|179876|179746|179879.8|179749.8|179879.8|179749.8|179876|179746|12
1732203710000|2024-11-21 15:41:50|179880.9|179750.9|179890.6|179760.6|179925.3|179760.6|179880|179721.2|9
1732203720000|2024-11-21 15:42:00|179891.3|179761.3|179986.6|179856.6|180022.2|179857.8|179891.3|179761.3|17
1732203730000|2024-11-21 15:42:10|179986.8|179856.8|179996|179794.9|180012|179861.2|179986.1|179775.6|14
1732203740000|2024-11-21 15:42:20|180001.5|179783.6|179961.2|179831.2|180001.5|179832.5|179955.9|179783.6|10
1732203750000|2024-11-21 15:42:30|179960.8|179830.8|179990.6|179780.3|179994.4|179830.8|179948|179774.6|14
1732203760000|2024-11-21 15:42:40|179987.9|179780.6|179988.8|179785.6|179999.3|179817.3|179937.1|179777.8|16
1732203770000|2024-11-21 15:42:50|179990.2|179787.6|179952.6|179822.6|179990.2|179824.2|179952.6|179787.6|8
1732203780000|2024-11-21 15:43:00|179995.3|179784.4|179956.8|179826.8|180004.3|179828.2|179955.1|179777.2|12
1732203790000|2024-11-21 15:43:10|179991.9|179790.6|179953.9|179823.9|179993.2|179825.5|179952.8|179787.1|10
1732203800000|2024-11-21 15:43:20|179954.2|179824.2|179951.6|179821.6|180011.3|179824.2|179950.3|179763.3|9
1732203810000|2024-11-21 15:43:30|179952.3|179822.3|180002|179800.5|180012.3|179831.5|179951.6|179778.1|14
1732203820000|2024-11-21 15:43:40|179967.3|179837.3|180014.5|179797.4|180014.5|179841.3|179966.6|179797.4|9
1732203830000|2024-11-21 15:43:50|179974.6|179844.6|179977.2|179847.2|180010.5|179847.2|179970.6|179802.7|12
1732203840000|2024-11-21 15:44:00|179979.4|179849.4|179983.7|179853.7|179987.2|179857.2|179975.4|179845.4|10
1732203850000|2024-11-21 15:44:10|179984|179854|179998.6|179868.6|179998.6|179868.6|179984|179854|10
1732203860000|2024-11-21 15:44:20|180001.1|179871.1|180019.7|179889.7|180019.7|179889.7|180001.1|179871.1|7
1732203870000|2024-11-21 15:44:30|180026|179896|180080|179950|180080|179950|180019.7|179889.7|12
1732203880000|2024-11-21 15:44:40|180082.3|179952.3|180171.3|179911.6|180173.2|180012|180082.3|179911.6|19
1732203890000|2024-11-21 15:44:50|180166|179916.2|180179.1|179910.2|180184.4|179921.6|180166|179905.6|11
1732203900000|2024-11-21 15:45:00|180193.7|179903.2|180203|179903|180203|179909.3|180193.6|179901.2|11
1732203910000|2024-11-21 15:45:10|180198.1|179905.5|180200.7|179905.7|180200.7|179909|180198.1|179905|4
1732203920000|2024-11-21 15:45:20|180199.1|179905|180202.7|179904.3|180204.3|179907.6|180197.1|179901|9
1732203930000|2024-11-21 15:45:30|180200|179904.9|180200|179906.3|180200|179909.6|180200|179904.9|5
1732203940000|2024-11-21 15:45:40|180196.4|179906.8|180199.3|179899.4|180199.3|179906.8|180196.4|179899.4|3
1732203950000|2024-11-21 15:45:50|180203|179897.4|180194.2|179906.9|180203.5|179907.6|180194.2|179897.4|10
1732203960000|2024-11-21 15:46:00|180199.1|179903.7|180199.3|179906.9|180199.3|179908.3|180196.4|179903.7|10
1732203970000|2024-11-21 15:46:10|180198.1|179909.7|180191.1|179908.3|180200.2|179911.7|180191.1|179906.5|10
1732203980000|2024-11-21 15:46:20|180193.7|179907.2|180198.5|179906|180198.5|179907.5|180193.7|179906|3
1732203990000|2024-11-21 15:46:30|180197.9|179908.7|180197.9|179908.7|180197.9|179908.7|180197.9|179908.7|1
1732204010000|2024-11-21 15:46:50|180199.1|179904|180196.5|179906.3|180199.1|179907|180186.5|179901|11
1732204020000|2024-11-21 15:47:00|180196.8|179908.7|180201.2|179915|180201.2|179916|180196.8|179907|8
1732204030000|2024-11-21 15:47:10|180199.1|179912.4|180198.2|179918.4|180199.1|179918.4|180198.2|179912.4|4
1732204040000|2024-11-21 15:47:20|180198.1|179919.1|180194.6|179924.4|180198.1|179931.1|180193.5|179919.1|8
1732204050000|2024-11-21 15:47:30|180193.6|179927.2|180194.9|179926.6|180194.9|179931.2|180193.6|179925.2|8
1732204060000|2024-11-21 15:47:40|180194.8|179927.2|180195.6|179927.6|180195.6|179931.2|180193.8|179924.2|11
1732204070000|2024-11-21 15:47:50||179926.9||179928.2||179928.2||179926.9|4
1732204080000|2024-11-21 15:48:00|180195.4|179931.7|180189|179980.1|180195.4|179980.1|180188.6|179927|6
1732204090000|2024-11-21 15:48:10||179981.1||179980.1||179981.1||179979.6|4
1732204100000|2024-11-21 15:48:20|180188.6|179980.5|180188.6|179983.5|180188.6|179983.5|180188.6|179980|6
1732204110000|2024-11-21 15:48:30|180188.4|179982|180208.5|179998.5|180208.5|180022.6|180152.4|179982|10
1732204120000|2024-11-21 15:48:40|180205.9|180002.6|180264.7|179990|180278.1|180004.6|180205.9|179987.7|12
1732204130000|2024-11-21 15:48:50|180272.7|179989.5|180272.1|180003.5|180272.7|180006.1|180272.1|179989.5|4
1732204140000|2024-11-21 15:49:00|180270.4|180009.4|180256.8|180037.6|180272.8|180047.2|180256.8|180009.4|12
1732204160000|2024-11-21 15:49:20|180256.3|180038.1|180148.2|180018.2|180256.3|180038.1|180139.3|180009.3|12
1732204170000|2024-11-21 15:49:30|180148.5|180018.5|180265.7|180012.9|180268.4|180024.4|180145.9|179991.8|17
1732204180000|2024-11-21 15:49:40|180268.5|180009.2|180266.1|180004.7|180268.5|180009.2|180262.1|180004.2|7
1732204190000|2024-11-21 15:49:50|180263.4|180006.3|180163.8|180033.8|180263.4|180035|180161.5|180006.3|7
1732204200000|2024-11-21 15:50:00|180159.4|180029.4|180168.7|180038.7|180168.7|180038.7|180158.4|180028.4|12
1732204210000|2024-11-21 15:50:10|180169.1|180039.1|180164.2|180034.2|180169.1|180039.1|180162|180032|12
1732204220000|2024-11-21 15:50:20|180166.3|180036.3|180163.1|180033.1|180166.8|180036.8|180162.6|180032.6|8
1732204230000|2024-11-21 15:50:30|180165.4|180035.4|180192.3|180062.3|180194.7|180064.7|180165.4|180035.4|8
1732204240000|2024-11-21 15:50:40|180194|180064|180191|180061|180194.3|180064.3|180191|180061|7
1732204250000|2024-11-21 15:50:50|180191.7|180061.7|180191|180061|180191.7|180061.7|180191|180061|7
1732204260000|2024-11-21 15:51:00|180191.2|180061.2|180191.1|180061.1|180191.3|180061.3|180188.5|180058.5|5
1732204270000|2024-11-21 15:51:10|180192.4|180062.4|180201.3|180071.3|180201.3|180071.3|180181.6|180051.6|12
1732204280000|2024-11-21 15:51:20|180205.9|180075.9|180205.9|180075.9|180205.9|180075.9|180205.9|180075.9|1
1732204290000|2024-11-21 15:51:30|180204.3|180074.3|180244.2|180114.2|180244.9|180114.9|180204.3|180074.3|7
1732204300000|2024-11-21 15:51:40|180243.4|180113.4|180243.4|180113.4|180243.4|180113.4|180242.7|180112.7|5
1732204310000|2024-11-21 15:51:50|180242.7|180112.7|180246.4|180116.4|180248.9|180118.9|180240.7|180110.7|7
1732204320000|2024-11-21 15:52:00|180249.1|180119.1|180248.6|180118.6|180252.8|180122.8|180248.6|180118.6|5
1732204330000|2024-11-21 15:52:10|180253.9|180123.9|180260.9|180130.9|180304.5|180136.5|180253.9|180101|13
1732204340000|2024-11-21 15:52:20|180259.7|180129.7|180300.8|180170.8|180300.8|180170.8|180259.7|180129.7|13
1732204350000|2024-11-21 15:52:30|180308|180178|180303|180173|180308|180178|180303|180173|10
1732204360000|2024-11-21 15:52:40|180301.2|180171.2|180299.2|180098.6|180305.7|180175.7|180250.4|180093.6|15
1732204370000|2024-11-21 15:52:50|180280.7|180150.7|180314.3|180184.3|180324.5|180194.5|180279.5|180149.5|13
1732204380000|2024-11-21 15:53:00|180313.5|180183.5|180361.2|180231.2|180361.2|180231.2|180313.5|180183.5|10
1732204390000|2024-11-21 15:53:10|180362.5|180232.5|180369.4|180239.4|180373.3|180243.3|180362.5|180232.5|10
1732204400000|2024-11-21 15:53:20|180371.3|180241.3|180516.7|180308.2|180522.3|180308.2|180371.3|180241.3|18
1732204410000|2024-11-21 15:53:30|180517.1|180309.2|180517.1|180311.5|180517.1|180352.1|180482.1|180308.2|8
1732204420000|2024-11-21 15:53:40|180477.3|180312.6|180479.1|180349.1|180510.3|180349.1|180469.9|180298.5|13
1732204430000|2024-11-21 15:53:50|180489.9|180359.9|180494|180364|180494|180364|180489.9|180359.9|9
1732204440000|2024-11-21 15:54:00|180493.3|180363.3|180494.6|180364.6|180494.8|180364.8|180492.8|180362.8|7
1732204450000|2024-11-21 15:54:10|180496.9|180366.9|180489.3|180359.3|180496.9|180366.9|180488.8|180358.8|10
1732204460000|2024-11-21 15:54:20|180488.8|180358.8|180455|180325|180516.4|180358.8|180452.5|180255.3|15
1732204470000|2024-11-21 15:54:30|180456|180326|180464.6|180334.6|180496.7|180334.6|180449.3|180283.4|13
1732204480000|2024-11-21 15:54:40|180499.3|180294.8|180485.9|180282.3|180503.6|180332|180454.8|180276|22
1732204490000|2024-11-21 15:54:50|180485.4|180281.9|180465.7|180335.7|180509.1|180335.9|180444.6|180278.3|16
1732204500000|2024-11-21 15:55:00|180463.8|180333.8|180463.9|180333.9|180495.3|180334.6|180454.3|180291.7|13
1732204510000|2024-11-21 15:55:10|180502.7|180296.9|180458.9|180328.9|180503.2|180346.1|180458.9|180294.5|16
1732204520000|2024-11-21 15:55:20|180456.6|180326.6|180461.6|180331.6|180493.9|180331.6|180451.5|180289.6|14
1732204530000|2024-11-21 15:55:30|180508.5|180294.2|180492.6|180285.8|180520.7|180339.9|180461.2|180248.9|22
1732204540000|2024-11-21 15:55:40|180498.7|180282.7|180468.1|180338.1|180501.8|180338.3|180462.2|180282.7|14
1732204550000|2024-11-21 15:55:50|180467.7|180337.7|180487.5|180287.3|180497.1|180338.4|180459.4|180277|19
1732204560000|2024-11-21 15:56:00|180480.3|180350.3|180484.1|180354.1|180486.1|180356.1|180480.3|180350.3|9
1732204570000|2024-11-21 15:56:10|180488.6|180358.6|180485.6|180355.6|180488.6|180358.6|180484.4|180354.4|9
1732204580000|2024-11-21 15:56:20|180484.9|180354.9|180488.8|180358.8|180498.6|180368.6|180483.3|180353.3|11
1732204590000|2024-11-21 15:56:30|180486.8|180356.8|180479.2|180349.2|180487.1|180357.1|180479.2|180349.2|7
1732204600000|2024-11-21 15:56:40|180479.1|180349.1|180478.7|180348.7|180479.1|180349.1|180478.6|180348.6|5
1732204610000|2024-11-21 15:56:50|180476|180346|180472.4|180342.4|180479.7|180349.7|180472.4|180342.4|6
1732204620000|2024-11-21 15:57:00|180473.9|180343.9|180403.1|180273.1|180511.3|180345.1|180403.1|180261.5|24
1732204630000|2024-11-21 15:57:10|180407.4|180277.4|180482.3|180276.4|180487.5|180282.9|180403.7|180270.9|15
1732204640000|2024-11-21 15:57:20|180448.2|180318.2|180508.3|180378.3|180508.6|180378.6|180445.5|180274.8|21
1732204650000|2024-11-21 15:57:30|180507.8|180377.8|180496.9|180366.9|180507.8|180377.8|180470.7|180340.7|15
1732204660000|2024-11-21 15:57:40|180494.4|180364.4|180485.4|180355.4|180494.4|180364.4|180450.6|180320.6|25
1732204670000|2024-11-21 15:57:50|180482.7|180352.7|180475.2|180345.2|180491.7|180361.7|180467.2|180337.2|14
1732204680000|2024-11-21 15:58:00|180475.5|180345.5|180492.7|180362.7|180524.6|180394.6|180475.5|180345.5|13
1732204690000|2024-11-21 15:58:10|180480.9|180350.9|180483.6|180353.6|180488.3|180358.3|180429.5|180321.8|22
1732204700000|2024-11-21 15:58:20|180484.6|180354.6|180418.3|180328.3|180484.6|180354.6|180410.6|180320.6|5
1732204710000|2024-11-21 15:58:30|180419.8|180329.8|180420.8|180330.8|180423.1|180333.1|180413.4|180323.4|8
1732204720000|2024-11-21 15:58:40|180419.2|180329.2|180419.4|180329.4|180427.2|180337.2|180417.3|180327.3|7
1732204730000|2024-11-21 15:58:50|180429.1|180339.1|180484.9|180354.9|180484.9|180373.2|180416.9|180326.9|11
1732204740000|2024-11-21 15:59:00|180481.8|180351.8|180475.8|180345.8|180481.8|180351.8|180475.8|180345.8|9
1732204750000|2024-11-21 15:59:10|180475.9|180345.9|180472.8|180342.8|180475.9|180345.9|180463.4|180333.4|11
1732204760000|2024-11-21 15:59:20|180474.6|180344.6|180470.4|180380.4|180474.9|180380.4|180424.1|180334.1|6
1732204770000|2024-11-21 15:59:30|180467.4|180337.4|180497.9|180367.9|180497.9|180367.9|180464.9|180334.9|8
1732204780000|2024-11-21 15:59:40|180500.6|180370.6|180464.8|180334.8|180500.6|180370.6|180432|180302|12
1732204790000|2024-11-21 15:59:50|180463.3|180333.3|180506.4|180283.3|180508|180335|180459.7|180281|13
1732204800000|2024-11-21 16:00:00|180506.6|180282.7|180496.1|180366.1|180507.6|180366.1|180431.9|180280.5|19
1732204810000|2024-11-21 16:00:10|180496.8|180366.8|180518.8|180388.8|180518.8|180388.8|180496.8|180366.8|13
1732204820000|2024-11-21 16:00:20|180519.5|180389.5|180516.3|180386.3|180520.7|180390.7|180516.3|180386.3|6
1732204830000|2024-11-21 16:00:30|180514.8|180384.8|180504.8|180374.8|180514.8|180384.8|180503.8|180373.8|10
1732204840000|2024-11-21 16:00:40|180503.5|180373.5|180452.8|180322.8|180503.5|180373.5|180452.8|180322.8|7
1732204850000|2024-11-21 16:00:50|180454.3|180324.3|180468.3|180378.3|180468.3|180378.3|180445.5|180324.3|4
1732204860000|2024-11-21 16:01:00|180469.9|180379.9|180524.7|180394.7|180524.7|180394.7|180458.7|180368.7|11
1732204870000|2024-11-21 16:01:10|180516.3|180386.3|180523.6|180393.6|180525.6|180395.6|180516.3|180386.3|6
1732204880000|2024-11-21 16:01:20|180492.6|180402.6|180450|180320|180492.6|180402.6|180433.3|180320|4
1732204890000|2024-11-21 16:01:30|180460.3|180330.3|180463.9|180333.9|180464.3|180334.3|180425.8|180295.8|25
1732204900000|2024-11-21 16:01:40|180473|180343|180476.4|180346.4|180481.9|180351.9|180469.7|180339.7|12
1732204910000|2024-11-21 16:01:50|180475.8|180345.8|180455|180325|180482.8|180352.8|180455|180325|14
1732204920000|2024-11-21 16:02:00|180464|180334|180482.7|180352.7|180484.3|180354.3|180464|180334|16
1732204930000|2024-11-21 16:02:10|180482|180352|180485.1|180355.1|180499.8|180369.8|180475.5|180345.5|13
1732204940000|2024-11-21 16:02:20|180434.5|180344.5|180486.6|180356.6|180530.7|180400.7|180411.7|180321.7|18
1732204950000|2024-11-21 16:02:30|180486.9|180356.9|180504.8|180374.8|180510.5|180380.5|180486.9|180356.9|11
1732204960000|2024-11-21 16:02:40|180506.2|180376.2|180509.1|180379.1|180510.1|180380.1|180505.8|180375.8|7
1732204970000|2024-11-21 16:02:50|180511.1|180381.1|180511.1|180381.1|180511.1|180381.1|180509.7|180379.7|4
1732204980000|2024-11-21 16:03:00|180514.5|180384.5|180513.5|180383.5|180522|180392|180512.8|180382.8|12
1732204990000|2024-11-21 16:03:10|180514.1|180384.1|180516.3|180386.3|180516.6|180386.6|180514.1|180384.1|4
1732205000000|2024-11-21 16:03:20|180516.6|180386.6|180517.3|180387.3|180517.9|180387.9|180516.3|180386.3|6
1732205010000|2024-11-21 16:03:30|180517.6|180387.6|180528.6|180398.6|180528.9|180398.9|180517.3|180387.3|11
1732205020000|2024-11-21 16:03:40|180528.3|180398.3|180524.7|180394.7|180528.3|180398.3|180516.3|180386.3|10
1732205030000|2024-11-21 16:03:50|180524.1|180394.1|180517.1|180387.1|180524.4|180394.4|180517.1|180387.1|9
1732205040000|2024-11-21 16:04:00|180517.7|180387.7|180522.5|180392.5|180522.5|180392.5|180517.4|180387.4|7
1732205050000|2024-11-21 16:04:10|180521.2|180391.2|180525.5|180395.5|180525.5|180395.5|180520.5|180390.5|8
1732205060000|2024-11-21 16:04:20|180525.8|180395.8|180576.1|180446.1|180576.1|180446.1|180525.8|180395.8|10
1732205070000|2024-11-21 16:04:30|180576.3|180446.3|180600.1|180470.1|180600.1|180470.1|180576.3|180446.3|9
1732205080000|2024-11-21 16:04:40|180599.5|180469.5|180606.3|180476.3|180606.5|180476.5|180599.5|180469.5|8
1732205090000|2024-11-21 16:04:50|180606.1|180476.1|180555.6|180425.6|180606.1|180476.1|180555.6|180425.6|15
1732205100000|2024-11-21 16:05:00|180585.4|180455.4|180587.7|180457.7|180587.8|180457.8|180585.4|180455.4|7
1732205110000|2024-11-21 16:05:10|180590.5|180460.5|180638.1|180508.1|180639|180509|180580|180460.5|15
1732205120000|2024-11-21 16:05:20|180639.7|180509.7|180648.9|180518.9|180650.9|180520.9|180638.2|180508.2|18
1732205130000|2024-11-21 16:05:30|180649.2|180519.2|180648.9|180518.9|180649.6|180519.6|180646.8|180516.8|9
1732205140000|2024-11-21 16:05:40|180647.9|180517.9|180648.9|180518.9|180649.4|180519.4|180647.4|180517.4|7
1732205150000|2024-11-21 16:05:50|180646.9|180516.9|180646.2|180516.2|180646.9|180516.9|180644.7|180514.7|7
1732205160000|2024-11-21 16:06:00|180646.7|180516.7|180648.6|180518.6|180648.6|180518.6|180645.9|180515.9|6
1732205170000|2024-11-21 16:06:10|180648.8|180518.8|180674.3|180544.3|180675.3|180545.3|180648.8|180518.8|12
1732205180000|2024-11-21 16:06:20|180674.4|180544.4|180651.2|180521.2|180682.3|180552.3|180650.3|180520.3|14
1732205190000|2024-11-21 16:06:30|180650.2|180520.2|180655.8|180525.8|180656.5|180526.5|180650.2|180520.2|9
1732205200000|2024-11-21 16:06:40|180654.5|180524.5|180647.8|180517.8|180654.5|180524.5|180647.8|180517.8|9
1732205210000|2024-11-21 16:06:50|180650.8|180520.8|180648.8|180518.8|180652.8|180522.8|180648.8|180518.8|5
1732205220000|2024-11-21 16:07:00|180650.5|180520.5|180664|180534|180664|180534|180650.5|180520.5|7
1732205230000|2024-11-21 16:07:10|180664.1|180534.1|180665.5|180535.5|180665.5|180535.5|180664.1|180534.1|4
1732205240000|2024-11-21 16:07:20|180667.2|180537.2|180663.8|180533.8|180667.8|180537.8|180662.8|180532.8|6
1732205250000|2024-11-21 16:07:30|180664.1|180534.1|180659.5|180529.5|180664.2|180534.2|180659.5|180529.5|9
1732205260000|2024-11-21 16:07:40|180659.1|180529.1|180658.8|180528.8|180660.5|180530.5|180658.8|180528.8|3
1732205270000|2024-11-21 16:07:50|180659.2|180529.2|180661.1|180531.1|180661.2|180531.2|180659.1|180529.1|4
1732205280000|2024-11-21 16:08:00|180660.7|180530.7|180630.2|180500.2|180661.1|180531.1|180630.2|180500.2|7
1732205290000|2024-11-21 16:08:10|180652|180522|180671.3|180541.3|180672|180542|180652|180522|15
1732205300000|2024-11-21 16:08:20|180671.2|180541.2|180676.9|180546.9|180676.9|180546.9|180670.5|180540.5|10
1732205310000|2024-11-21 16:08:30|180677.2|180547.2|180676.9|180546.9|180677.2|180547.2|180676.9|180546.9|2
1732205320000|2024-11-21 16:08:40|180678.2|180548.2|180728.9|180598.9|180728.9|180598.9|180678.2|180548.2|9
1732205330000|2024-11-21 16:08:50|180727.6|180597.6|180724.7|180594.7|180727.6|180597.6|180718.4|180588.4|7
1732205340000|2024-11-21 16:09:00|180724.3|180594.3|180729.9|180599.9|180731.7|180601.7|180724.3|180594.3|10
1732205350000|2024-11-21 16:09:10|180731.8|180601.8|180732.5|180602.5|180734.2|180604.2|180731.8|180601.8|8
1732205360000|2024-11-21 16:09:20|180734.7|180604.7|180811.8|180681.8|180815.5|180685.5|180734.7|180604.7|14
1732205370000|2024-11-21 16:09:30|180812.3|180682.3|180816.7|180686.7|180817.6|180687.6|180812.3|180682.3|11
1732205380000|2024-11-21 16:09:40|180817|180687|180797.6|180667.6|180817|180687|180797.6|180667.6|13
1732205390000|2024-11-21 16:09:50|180799.6|180669.6|180743.8|180613.8|180800.1|180670.1|180740.4|180610.4|14
1732205400000|2024-11-21 16:10:00|180744.6|180614.6|180648.5|180518.5|180746.7|180616.7|180648.5|180518.5|15
1732205410000|2024-11-21 16:10:10|180695.3|180466.7|180585.1|180455.1|180695.3|180475.2|180577.3|180445|25
1732205420000|2024-11-21 16:10:20|180586.9|180456.9|180581.8|180451.8|180590.1|180460.1|180581.7|180451.7|18
1732205430000|2024-11-21 16:10:30|180583.2|180453.2|180689.4|180414.5|180689.4|180455.9|180582.8|180414.5|9
1732205440000|2024-11-21 16:10:40|180678.2|180429.6|180684.5|180428.4|180684.5|180447.2|180661|180428|15
1732205450000|2024-11-21 16:10:50|180677.6|180434.1|180695.1|180448.8|180701.7|180448.8|180675.5|180409.2|22
1732205460000|2024-11-21 16:11:00|180653.2|180523.2|180766.7|180486.5|180768.8|180528.9|180653.2|180481.1|20
1732205470000|2024-11-21 16:11:10|180770.6|180483.1|180763.4|180543.9|180774.5|180549.8|180749.8|180480|18
1732205480000|2024-11-21 16:11:20|180765.2|180541.6|180760|180550.9|180773.7|180550.9|180760|180531.5|9
1732205490000|2024-11-21 16:11:30|180759.5|180553|180728.2|180598.2|180775.4|180598.6|180725.7|180533|18
1732205500000|2024-11-21 16:11:40|180729.4|180599.4|180734.8|180604.8|180734.8|180604.8|180729.4|180599.4|6
1732205510000|2024-11-21 16:11:50|180736.5|180606.5|180731.1|180601.1|180820.5|180619.5|180727.8|180560.9|17
1732205520000|2024-11-21 16:12:00|180740.8|180610.8|180768.5|180638.5|180820.5|180645.3|180734.3|180601.4|20
1732205530000|2024-11-21 16:12:10|180763.2|180633.2|180762.8|180551.9|180814.9|180638.6|180723.4|180551.9|20
1732205540000|2024-11-21 16:12:20|180769.4|180551.2|180703.7|180494.4|180774.2|180575.4|180685.2|180494.4|15
1732205550000|2024-11-21 16:12:30|180701.9|180496.1|180705.3|180494.3|180705.3|180524.9|180644.9|180494.3|16
1732205560000|2024-11-21 16:12:40|180706|180498.8|180706.6|180497.3|180724.7|180559.5|180684.4|180491.7|10
1732205570000|2024-11-21 16:12:50|180705.4|180500.9|180694.2|180564.2|180722.8|180567.4|180685|180500.9|18
1732205580000|2024-11-21 16:13:00|180691.5|180561.5|180712.3|180582.3|180712.4|180582.4|180691.5|180561.5|13
1732205590000|2024-11-21 16:13:10|180712.4|180582.4|180695.5|180565.5|180713.9|180583.9|180689.1|180559.1|16
1732205600000|2024-11-21 16:13:20|180699|180569|180687.7|180557.7|180699|180569|180684.1|180554.1|10
1732205610000|2024-11-21 16:13:30|180687.4|180557.4|180691.4|180561.4|180695|180565|180687.4|180557.4|12
1732205620000|2024-11-21 16:13:40|180689.5|180559.5|180688.5|180558.5|180689.5|180559.5|180679.5|180549.5|14
1732205630000|2024-11-21 16:13:50|180685.3|180555.3|180682|180552|180685.5|180555.5|180681.3|180551.3|10
1732205640000|2024-11-21 16:14:00|180682.8|180552.8|180679.6|180549.6|180682.8|180552.8|180677.5|180547.5|9
1732205650000|2024-11-21 16:14:10|180679.4|180549.4|180701.7|180490.1|180706.6|180549.4|180674.3|180490.1|11
1732205660000|2024-11-21 16:14:20|180703.7|180493.9|180698.3|180487.4|180706.6|180493.9|180698.3|180486.8|9
1732205670000|2024-11-21 16:14:30|180697.3|180485|180649.6|180519.6|180698.3|180519.6|180649.6|180485|9
1732205680000|2024-11-21 16:14:40|180648.4|180518.4|180650.4|180520.4|180691|180520.4|180648.4|180485|10
1732205690000|2024-11-21 16:14:50|180691.3|180485.4|180692.3|180485.4|180693.8|180485.4|180691.3|180485.4|7
1732205700000|2024-11-21 16:15:00|180707.7|180577.7|180690.2|180560.2|180707.7|180577.7|180690.2|180560.2|8
1732205710000|2024-11-21 16:15:10|180693.6|180563.6|180706|180576|180706|180576|180693.6|180563.6|4
1732205720000|2024-11-21 16:15:20|180707.2|180577.2|180706|180576|180707.5|180577.5|180706|180576|3
1732205730000|2024-11-21 16:15:30|180704.2|180574.2|180707.2|180577.2|180719|180589|180704.2|180574.2|5
1732205740000|2024-11-21 16:15:40|180705.7|180575.7|180707.2|180577.2|180707.2|180577.2|180705.7|180575.7|4
1732205750000|2024-11-21 16:15:50|180705.7|180575.7|180709.7|180579.7|180709.8|180579.8|180705.7|180575.7|9
1732205760000|2024-11-21 16:16:00|180712.4|180582.4|180800.7|180670.7|180803|180673|180712.4|180582.4|7
1732205770000|2024-11-21 16:16:10|180803|180673|180781.9|180651.9|180808.4|180678.4|180781.9|180651.9|6
1732205780000|2024-11-21 16:16:20|180780.2|180650.2|180817.9|180687.9|180817.9|180687.9|180780.2|180650.2|7
1732205790000|2024-11-21 16:16:30|180819.6|180689.6|180992.5|180719.2|180992.5|180719.2|180819.6|180689.6|5
1732205800000|2024-11-21 16:16:40|180993.5|180720.5|180958.2|180756.4|180993.5|180756.4|180942.7|180720.5|15
1732205810000|2024-11-21 16:16:50|180961.8|180759|180936.4|180806.4|180969.9|180807.7|180933.2|180759|10
1732205820000|2024-11-21 16:17:00|180938.9|180808.9|181012.4|180788.5|181016.9|180813.2|180938.9|180777.6|21
1732205830000|2024-11-21 16:17:10|181013.3|180782.7|180913.3|180783.3|181013.3|180797.5|180913.3|180781.2|10
1732205850000|2024-11-21 16:17:30|180910.7|180780.7|180877.4|180661|180910.7|180780.7|180831.9|180661|6
1732205860000|2024-11-21 16:17:40|180879.6|180663.7|180924.2|180677.3|180924.2|180692.9|180879.6|180656.3|18
1732205870000|2024-11-21 16:17:50|180921.9|180677.5|180891.3|180761.3|180925.8|180761.3|180891.3|180653.2|15
1732205880000|2024-11-21 16:18:00|180889.2|180759.2|180891.4|180761.4|180922.8|180766.8|180889.2|180683.8|13
1732205890000|2024-11-21 16:18:10|180945.7|180733.5|180914.7|180699.3|180945.7|180761.4|180889.4|180699.3|8
1732205900000|2024-11-21 16:18:20|180911.4|180700.5|180893.6|180763.6|180917.2|180763.6|180890.1|180700.5|7
1732205910000|2024-11-21 16:18:30|180895.4|180765.4|180892.4|180762.4|180946.8|180765.4|180891.6|180737.9|6
1732205920000|2024-11-21 16:18:40|180895|180765|180908.3|180704.7|180953.9|180771.3|180877.4|180704.7|13
1732205930000|2024-11-21 16:18:50|180906.7|180706.1|180881.3|180751.3|180915.2|180751.3|180871.9|180704.8|9
1732205940000|2024-11-21 16:19:00|180881.8|180751.8|180918.4|180713.5|180918.4|180774.9|180881.8|180713.5|18
1732205950000|2024-11-21 16:19:10|180912.2|180711.5|180914.6|180784.6|180935.6|180805.6|180912.2|180711.5|12
1732205960000|2024-11-21 16:19:20|180934.9|180804.9|180913|180783|180935.6|180805.6|180913|180783|5
1732205970000|2024-11-21 16:19:30|180932|180802|180917.4|180787.4|180932|180802|180898.3|180768.3|9
1732205980000|2024-11-21 16:19:40|180940.7|180810.7|180911.8|180781.8|180940.7|180810.7|180887.5|180757.5|11
1732205990000|2024-11-21 16:19:50|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|1
1732206000000|2024-11-21 16:20:00|180915.1|180785.1|180912.3|180782.3|180917.1|180787.1|180912.3|180782.3|5
1732206010000|2024-11-21 16:20:10|180910.7|180780.7|180910.7|180780.7|180910.7|180780.7|180910.7|180780.7|1
1732206020000|2024-11-21 16:20:20|180912.3|180782.3|180916.8|180786.8|180930.2|180800.2|180912.3|180782.3|10
1732206030000|2024-11-21 16:20:30|180914.6|180784.6|180918.2|180788.2|180918.2|180788.2|180896|180766|6
1732206040000|2024-11-21 16:20:40|180920|180790|181086|180871.4|181093.5|180871.4|180920|180790|13
1732206050000|2024-11-21 16:20:50|181088.6|180874.7|181041.3|180911.3|181088.6|180923|181041.3|180874.7|10
1732206060000|2024-11-21 16:21:00|181043.8|180913.8|181053|180923|181105.3|180927.2|181043.8|180889.2|10
1732206070000|2024-11-21 16:21:10|181050.4|180920.4|181053.8|180923.8|181053.8|180923.8|181047.6|180917.6|7
1732206080000|2024-11-21 16:21:20|181051.2|180921.2|181053.7|180923.7|181054|180924|181051.2|180921.2|4
1732206090000|2024-11-21 16:21:30|181055.9|180925.9|181041.9|180911.9|181055.9|180925.9|181041.9|180911.9|4
1732206100000|2024-11-21 16:21:40|181039.4|180909.4|181024.2|180894.2|181042.8|180912.8|181024.2|180894.2|12
1732206110000|2024-11-21 16:21:50|181025.9|180895.9|181020.5|180890.5|181026.9|180896.9|181010.5|180880.5|7
1732206120000|2024-11-21 16:22:00|181037.2|180907.2|181039.4|180909.4|181069.7|180913.3|181036.2|180863.3|13
1732206130000|2024-11-21 16:22:10|181040.4|180910.4|181041.4|180911.4|181044|180914|181040.4|180910.4|3
1732206140000|2024-11-21 16:22:20|181039|180909|181019.4|180889.4|181041.6|180911.6|181011.1|180881.1|9
1732206150000|2024-11-21 16:22:30|181034.9|180904.9|180962.7|180832.7|181037.5|180907.5|180962.7|180832.7|9
1732206160000|2024-11-21 16:22:40|180964.8|180834.8|180974.1|180844.1|180974.1|180844.1|180964.8|180834.8|4
1732206170000|2024-11-21 16:22:50|180976.5|180846.5|180973.9|180843.9|180976.5|180846.5|180973.9|180843.9|2
1732206180000|2024-11-21 16:23:00|180971.6|180841.6|181009.6|180787.1|181010.7|180841.6|180968.4|180784.5|12
1732206190000|2024-11-21 16:23:10|181009.3|180789.4|181010.2|180787.5|181015.6|180790.5|181005.2|180766.9|21
1732206200000|2024-11-21 16:23:20|181010.1|180784.6|180948.5|180818.5|181017.8|180818.5|180948.5|180783.7|10
1732206210000|2024-11-21 16:23:30|180946.3|180816.3|180997.2|180737.6|181011.9|180816.3|180895.8|180737.6|17
1732206220000|2024-11-21 16:23:40|180999|180736.8|180976.9|180730.9|181010.6|180743|180973.5|180726.4|21
1732206230000|2024-11-21 16:23:50|180978.2|180728.3|180936.6|180691.3|180978.7|180730.1|180927.7|180689.5|24
1732206240000|2024-11-21 16:24:00|180939.4|180692|180929.1|180657|180945.9|180696.1|180925.9|180657|17
1732206250000|2024-11-21 16:24:10|180926.4|180654.3|180817.4|180596.9|180926.4|180657.6|180745|180578.6|22
1732206260000|2024-11-21 16:24:20|180814.7|180594.6|180895.3|180619.8|180901.9|180619.8|180814.7|180590.6|25
1732206270000|2024-11-21 16:24:30|180893.3|180617.8|180901|180627.5|180901|180665.1|180791.9|180616.1|15
1732206280000|2024-11-21 16:24:40|180903.5|180625.5|180899.2|180610.2|180903.5|180625.5|180895.5|180605.7|15
1732206290000|2024-11-21 16:24:50|180895.5|180611.4|180898.3|180628.1|180908.3|180647.2|180892|180604.9|21
1732206300000|2024-11-21 16:25:00|180888.5|180619.3|181001.5|180716.6|181014.5|180716.6|180888.5|180614.1|22
1732206310000|2024-11-21 16:25:10|181006.1|180712.7|181017.5|180711.5|181022.8|180722.8|181004.1|180708.4|18
1732206320000|2024-11-21 16:25:20|181014|180711.1|181025.5|180711.7|181029.5|180723.4|181012.6|180707.1|16
1732206330000|2024-11-21 16:25:30|181020.8|180716.3|181030.2|180719.4|181030.2|180722.7|181019.7|180712|11
1732206340000|2024-11-21 16:25:40|181026.9|180722|181008.1|180708.5|181028|180722|181007.4|180700.4|11
1732206350000|2024-11-21 16:25:50|181008.7|180705.9|181008.7|180702.1|181016.1|180711.4|180998|180699.6|14
1732206360000|2024-11-21 16:26:00|181012.4|180699.3|181006.9|180716.3|181025.7|180716.8|181002.4|180699.3|12
1732206370000|2024-11-21 16:26:10|181005.6|180717|181024.2|180727.5|181032.2|180728.1|180996.3|180698.6|18
1732206380000|2024-11-21 16:26:20|181022.6|180729|181026|180730.3|181032.1|180731.6|181022.4|180710.9|14
1732206390000|2024-11-21 16:26:30|181027.1|180724.3|181028.1|180719.2|181030.2|180729|181000.1|180700|21
1732206400000|2024-11-21 16:26:40|181023.4|180728.6|181027.3|180729.8|181028.1|180733.1|181022|180721.8|11
1732206410000|2024-11-21 16:26:50|181022|180731.1|181009.2|180723.7|181027.3|180731.1|181009.2|180721.8|10
1732206420000|2024-11-21 16:27:00|181008.7|180722.1|181009.5|180701.1|181012.3|180722.1|180995|180699.3|14
1732206430000|2024-11-21 16:27:10|181011.9|180701|181012.4|180705|181012.4|180710.5|181000.5|180701|18
1732206440000|2024-11-21 16:27:20|181013.1|180706.1|181011.1|180704.9|181017.8|180711.7|181007.6|180702.9|15
1732206450000|2024-11-21 16:27:30|181015|180704|181029.3|180712.8|181029.3|180725|181009.6|180702.8|17
1732206460000|2024-11-21 16:27:40|181026.1|180714.8|181018.2|180715.4|181026.1|180718.1|181007.9|180708|16
1732206470000|2024-11-21 16:27:50|181015.5|180718.1|181006.7|180712.6|181017.8|180718.1|181002|180704.4|11
1732206480000|2024-11-21 16:28:00|181008.4|180711.9|181020.7|180703.9|181026.8|180723.1|181008.4|180702.3|13
1732206490000|2024-11-21 16:28:10|181008.7|180701.5|180990.4|180705.7|181009.9|180708.3|180988|180701.5|13
1732206500000|2024-11-21 16:28:20|180988.6|180706.3|181005.7|180711.8|181005.8|180711.8|180987.3|180701.4|12
1732206510000|2024-11-21 16:28:30|181004.4|180710.5|181018|180712|181024.2|180716.9|181004.4|180701.2|14
1732206520000|2024-11-21 16:28:40|181008.2|180719.1|181013.6|180705.6|181014.6|180719.1|181008.2|180704.5|12
1732206530000|2024-11-21 16:28:50|181020.2|180701.6|181004.6|180714.3|181020.2|180715|180995.8|180700.2|14
1732206540000|2024-11-21 16:29:00|181005.3|180715|181002.8|180712.8|181013.5|180717.5|181002.2|180704.8|13
1732206550000|2024-11-21 16:29:10|181001.2|180714.8|180854.1|180724.1|181010|180734.3|180853.8|180677.4|11
1732206560000|2024-11-21 16:29:20|180855|180725|180843.8|180713.8|180855|180725|180843.8|180713.8|3
1732206570000|2024-11-21 16:29:30|180843.2|180713.2|180843.2|180713.2|180843.2|180713.2|180843.2|180713.2|1
1732206580000|2024-11-21 16:29:40|180839.8|180709.8|180870|180622.1|180875.4|180709.8|180839.8|180621.1|8
1732206590000|2024-11-21 16:29:50|180874.2|180621.1|180872.2|180618.8|180877|180623.4|180868.4|180616.1|13
1732206600000|2024-11-21 16:30:00|180869.2|180620|180855.2|180651.7|180879.9|180687.7|180807.9|180618.8|20
1732206610000|2024-11-21 16:30:10|180856.9|180656.9|180818.6|180688.6|180856.9|180693.9|180818.6|180656.9|3
1732206620000|2024-11-21 16:30:20|180821.2|180691.2|180834.3|180704.3|180862.6|180704.3|180821.2|180649.7|9
1732206630000|2024-11-21 16:30:30|180833.8|180703.8|180870.9|180740.9|180870.9|180740.9|180833.8|180703.8|9
1732206640000|2024-11-21 16:30:40|180868.9|180738.9|180868.7|180738.7|180868.9|180738.9|180867|180737|3
1732206650000|2024-11-21 16:30:50|180871.2|180741.2|180879.6|180749.6|180879.6|180749.6|180871.2|180741.2|2
1732206660000|2024-11-21 16:31:00|180881.3|180751.3|180969|180839|180993.2|180845.3|180881.3|180751.3|10
1732206670000|2024-11-21 16:31:10|180966.6|180836.6|180969.9|180839.9|180976.1|180846.1|180966.6|180836.6|3
1732206680000|2024-11-21 16:31:20|180976.1|180846.1|180962.4|180832.4|181014.6|180846.1|180961.9|180805.1|5
1732206690000|2024-11-21 16:31:30|180961.9|180831.9|180969.9|180839.9|180969.9|180839.9|180961.9|180831.9|2
1732206700000|2024-11-21 16:31:40|180956.6|180826.6|180946.9|180816.9|180956.6|180826.6|180940.9|180810.9|3
1732206710000|2024-11-21 16:31:50|180944|180814|180951.9|180750.5|180969.8|180814|180918.6|180739|5
1732206720000|2024-11-21 16:32:00|180916|180786|180960.8|180758.2|180961.4|180790.7|180916|180735.3|10
1732206730000|2024-11-21 16:32:10|180961.4|180754.3|180920.4|180790.4|180961.4|180795.8|180919.5|180754.3|7
1732206740000|2024-11-21 16:32:20|180956.7|180752.9|180923.6|180793.6|180956.7|180794.4|180919.8|180752.9|5
1732206750000|2024-11-21 16:32:30|180923.7|180793.7|180911.9|180781.9|180923.7|180793.7|180911.9|180781.9|5
1732206760000|2024-11-21 16:32:40|180923.6|180793.6|180903.7|180773.7|180963.4|180796.1|180903.7|180762.3|15
1732206770000|2024-11-21 16:32:50|180916.1|180786.1|180920.9|180790.9|180925.5|180795.5|180903.7|180773.7|14
1732206780000|2024-11-21 16:33:00|180921|180791|180982.8|180774.2|180982.8|180811.9|180914.6|180774.2|13
1732206790000|2024-11-21 16:33:10|180942.5|180812.5|180981.1|180780.5|180989.1|180815.3|180936.3|180778.5|10
1732206800000|2024-11-21 16:33:20|180979.9|180774.4|180924.8|180794.8|180979.9|180805.9|180924.8|180774.4|8
1732206810000|2024-11-21 16:33:30|180924.1|180794.1|180883|180753|180924.9|180794.9|180883|180753|7
1732206840000|2024-11-21 16:34:00|180883.1|180753.1|180883|180753|180883.1|180753.1|180883|180753|2
1732206860000|2024-11-21 16:34:20|180885.5|180755.5|180885.5|180755.5|180885.5|180755.5|180885.5|180755.5|1
1732206870000|2024-11-21 16:34:30|180882.1|180752.1|180884|180754|180884|180754|180879.4|180749.4|6
1732206880000|2024-11-21 16:34:40|180885.9|180755.9|180885.9|180755.9|180885.9|180755.9|180885.9|180755.9|1
1732206890000|2024-11-21 16:34:50|180883.7|180753.7|180928.8|180798.8|180928.8|180798.8|180883.7|180753.7|10
1732206900000|2024-11-21 16:35:00|180928.6|180798.6|180963.3|180833.3|181002|180833.3|180926.4|180741.3|12
1732206920000|2024-11-21 16:35:20|180965.8|180835.8|180965.8|180835.8|180965.8|180835.8|180965.8|180835.8|1
1732206930000|2024-11-21 16:35:30|180966.1|180836.1|180971.4|180841.4|180974.4|180844.4|180966.1|180836.1|10
1732206940000|2024-11-21 16:35:40|180968.9|180838.9|181000.9|180799.4|181003.6|180838.9|180965.7|180799.4|11
1732206950000|2024-11-21 16:35:50|180998.7|180800.4|180967.4|180837.4|181002|180837.7|180967.1|180797|9
1732206960000|2024-11-21 16:36:00|180967.7|180837.7|180968.4|180838.4|180968.9|180838.9|180967.7|180837.7|5
1732206970000|2024-11-21 16:36:10|180968.7|180838.7|181080.2|180833.7|181083.5|180845.1|180968.7|180804.4|16
1732206980000|2024-11-21 16:36:20|181075.2|180832.1|181075.2|180831.4|181075.2|180832.1|181075.2|180831.4|2
1732206990000|2024-11-21 16:36:30|181081.6|180836.4|181144.3|180938|181174.1|180938|181081.6|180836.4|13
1732207000000|2024-11-21 16:36:40|181146.4|180934.5|181125.6|180995.6|181161.2|180995.6|181111.1|180893.4|18
1732207010000|2024-11-21 16:36:50|181122.3|180992.3|181104.7|180974.7|181141.5|180992.3|181104.7|180917|12
1732207020000|2024-11-21 16:37:00|181105.6|180975.6|181146.3|180933.5|181146.3|180975.6|181105.6|180926.2|9
1732207030000|2024-11-21 16:37:10|181147.1|180929.8|181141.3|180922|181147.2|180930.1|181140.6|180922|4
1732207040000|2024-11-21 16:37:20|181185.4|180962|181184.8|180979.5|181197.1|181010.9|181140.9|180956.7|17
1732207050000|2024-11-21 16:37:30|181187.9|180982.8|181262.3|181024.9|181277.8|181072.9|181187.9|180974.8|13
1732207060000|2024-11-21 16:37:40|181259.8|181032.4|181259.7|181035.9|181260.6|181054.5|181258.8|181022.9|8
1732207070000|2024-11-21 16:37:50|181255.8|181035.4|181259.8|181057.1|181259.8|181057.1|181255.8|181035.4|5
1732207080000|2024-11-21 16:38:00|181261.6|181059.7|181261.6|181059.7|181272.7|181059.7|181261.6|181059.7|3
1732207090000|2024-11-21 16:38:10|181261.5|181059.9|181256.8|181034.6|181261.5|181059.9|181254.9|181027.5|4
1732207100000|2024-11-21 16:38:20|181253|181038.8|181263.7|181061.6|181264.2|181063.2|181252.1|181038.8|8
1732207110000|2024-11-21 16:38:30|181263.1|181061.4|181263.2|181062.5|181278.5|181064.9|181263.1|181059.6|6
1732207120000|2024-11-21 16:38:40|181263.1|181060|181260.6|181060|181263.1|181060|181260.6|181060|2
1732207130000|2024-11-21 16:38:50|181258.6|181056.9|181252.1|181039|181263.2|181056.9|181249.9|181036.2|5
1732207140000|2024-11-21 16:39:00|181251.2|181042.2|181264.7|181063.6|181265.3|181063.6|181248|181024.7|16
1732207150000|2024-11-21 16:39:10|181261.8|181060.9|181265.8|181061.1|181265.8|181096.4|181226.3|181060.9|5
1732207160000|2024-11-21 16:39:20|181227.8|181097.8|181230.7|181100.7|181264.1|181101.5|181227.8|181063.9|7
1732207170000|2024-11-21 16:39:30|181227.7|181097.7|181252.8|181044.8|181257.8|181097.7|181227.7|181044.8|8
1732207180000|2024-11-21 16:39:40|181251.4|181046|181222.3|181092.3|181251.4|181092.3|181220.1|181046|4
1732207190000|2024-11-21 16:39:50|181222.4|181092.4|181294.6|181065.6|181294.6|181098.7|181222.4|181065.6|4
1732207200000|2024-11-21 16:40:00|181293.9|181070.4|181155.4|181025.4|181293.9|181105.2|181155.4|181025.4|14
1732207210000|2024-11-21 16:40:10|181157.1|181027.1|181160.6|181030.6|181160.6|181030.6|181157.1|181027.1|2
1732207220000|2024-11-21 16:40:20|181163.9|181033.9|181165.7|181035.7|181165.7|181035.7|181163.8|181033.8|3
1732207230000|2024-11-21 16:40:30|181170.2|181040.2|181233.9|181103.9|181233.9|181103.9|181170.2|181040.2|4
1732207240000|2024-11-21 16:40:40|181233.6|181103.6|181183.5|181053.5|181237.4|181107.4|181183.5|181053.5|7
1732207250000|2024-11-21 16:40:50|181182|181052|181153.2|181023.2|181182|181052|181138.3|181008.3|13
1732207260000|2024-11-21 16:41:00|181155.8|181025.8|181159|181029|181159|181029|181154.7|181024.7|10
1732207270000|2024-11-21 16:41:10|181156.3|181026.3|181157.1|181027.1|181157.1|181027.1|181144.1|181014.1|4
1732207280000|2024-11-21 16:41:20|181159.6|181029.6|181133.8|181003.8|181161.6|181031.6|181128.2|180998.2|11
1732207290000|2024-11-21 16:41:30|181136.4|181006.4|181136.4|181006.4|181136.4|181006.4|181136.4|181006.4|1
1732207300000|2024-11-21 16:41:40|181157.1|181027.1|181159.4|181029.4|181159.4|181029.4|181156.9|181026.9|5
1732207310000|2024-11-21 16:41:50|181162.5|181032.5|181158.3|181028.3|181162.5|181032.5|181158.2|181028.2|4
1732207320000|2024-11-21 16:42:00|181148.2|181018.2|181148.8|181018.8|181207.4|181040|181143.2|180989.9|11
1732207330000|2024-11-21 16:42:10|181155|181025|181149.5|181019.5|181180.6|181050.6|181119.8|180989.8|8
1732207340000|2024-11-21 16:42:20|181161|181031|181167.7|181037.7|181169.9|181039.9|181161|181031|6
1732207350000|2024-11-21 16:42:30|181169.6|181039.6|181179.3|181049.3|181223.5|181049.3|181169.6|181012.6|8
1732207360000|2024-11-21 16:42:40|181180.9|181050.9|181169|181039|181216.7|181051.3|181169|181015.1|6
1732207370000|2024-11-21 16:42:50|181175.2|181045.2|181167|181037|181206.3|181046.1|181155.9|180997.1|22
1732207380000|2024-11-21 16:43:00|181164.4|181034.4|181172.8|181042.8|181205.4|181042.8|181155|180989.6|17
1732207390000|2024-11-21 16:43:10|181166.6|181036.6|181188.4|180987.6|181192.3|181042.8|181157.6|180986.4|10
1732207400000|2024-11-21 16:43:20|181164.1|181034.1|181182.2|180978.2|181200.9|181034.1|181153.8|180978.2|12
1732207410000|2024-11-21 16:43:30|181184.7|180981|181169.7|181039.7|181184.7|181039.7|181169.7|180981|6
1732207420000|2024-11-21 16:43:40|181201.8|180985|181181.3|181051.3|181207.1|181051.3|181173.1|180985|6
1732207430000|2024-11-21 16:43:50|181179.8|181049.8|181176.7|181046.7|181193.5|181063.5|181171.6|181041.6|13
1732207440000|2024-11-21 16:44:00|181180|181050|181190.3|181060.3|181190.3|181060.3|181180|181050|3
1732207450000|2024-11-21 16:44:10|181194.4|181064.4|181200|181070|181208.9|181078.9|181194.4|181064.4|8
1732207460000|2024-11-21 16:44:20|181202.5|181072.5|181176.9|181046.9|181206.7|181076.7|181159.4|180981.7|13
1732207470000|2024-11-21 16:44:30|181170.7|181040.7|181194.4|180994|181213.4|181048.5|181167.3|180994|12
1732207480000|2024-11-21 16:44:40|181192.7|180993.5|181146.3|181016.3|181201.8|181038.5|181146.3|180987.8|14
1732207490000|2024-11-21 16:44:50|181146.4|181016.4|181146.4|181016.4|181146.4|181016.4|181146.4|181016.4|1
1732207500000|2024-11-21 16:45:00|181184.8|180982.2|181146|181016|181184.8|181016|181146|180982.2|2
1732207510000|2024-11-21 16:45:10|181145.9|181015.9|181158.9|181028.9|181194.4|181028.9|181145.9|180976.3|6
1732207520000|2024-11-21 16:45:20|181194.5|180989.2|181155.5|181025.5|181209.3|181036.2|181155.5|180989.2|15
1732207530000|2024-11-21 16:45:30|181151.2|181021.2|181179.5|181049.5|181214.7|181049.5|181151.2|180986.1|7
1732207540000|2024-11-21 16:45:40|181182.1|181052.1|181184.2|181054.2|181222.8|181055.6|181181.4|181016.2|14
1732207550000|2024-11-21 16:45:50|181182.9|181052.9|181225.3|181024.3|181225.3|181059.9|181180.5|181024.3|4
1732207560000|2024-11-21 16:46:00|181228.8|181026.5|181195.8|181065.8|181228.8|181065.8|181195.8|181026.5|2
1732207570000|2024-11-21 16:46:10|181227.2|181024.6|181182.2|180977.6|181227.5|181036.1|181164.4|180977.6|11
1732207580000|2024-11-21 16:46:20|181182.5|180980.3|181180.5|180978.8|181183.2|180980.6|181179.3|180975.8|6
1732207590000|2024-11-21 16:46:30|181179.6|180974.8|181176|180975.2|181180.2|181013.8|181143.8|180974.8|10
1732207600000|2024-11-21 16:46:40|181178.1|180978|181100.8|180900.5|181178.1|180989.1|181067.9|180875.6|12
1732207610000|2024-11-21 16:46:50|181065.4|180935.4|181096.3|180888.2|181100.8|180935.4|181065.4|180871.6|8
1732207620000|2024-11-21 16:47:00|181096.7|180889.6|181105.3|180896.6|181114.1|180898.6|181096.7|180889.6|13
1732207630000|2024-11-21 16:47:10|181116.8|180897.9|181155.3|180900.1|181155.3|180902.8|181116.8|180889.9|10
1732207640000|2024-11-21 16:47:20|181159.1|180897.7|181158.4|180899.3|181160.6|180901.4|181157.7|180892.2|9
1732207650000|2024-11-21 16:47:30|181158.8|180897.9|181149.5|180887.4|181158.8|180900.9|181149.5|180881.5|10
1732207660000|2024-11-21 16:47:40|181160.2|180888.7|181182.8|180891.3|181188.8|180900.8|181158.2|180883.2|16
1732207670000|2024-11-21 16:47:50|181178.5|180894.7|181174.4|180874.8|181181.8|180894.7|181170.1|180874.8|19
1732207680000|2024-11-21 16:48:00|181173.7|180876.4|181174.1|180875.8|181174.1|180876.4|181171.4|180874.4|9
1732207690000|2024-11-21 16:48:10|181171.4|180877.1|181166.1|180882.5|181176.6|180882.5|181165.5|180871.5|15
1732207700000|2024-11-21 16:48:20|181165.9|180886.3|181174.3|180883.2|181178.3|180887.5|181165.5|180873.2|20
1732207710000|2024-11-21 16:48:30|181177|180876.6|181179.6|180885.4|181181|180886.1|181167.5|180871.7|16
1732207720000|2024-11-21 16:48:40|181185|180896.1|181113.6|180878.7|181199|180896.1|181113.6|180873.8|12
1732207730000|2024-11-21 16:48:50|181111.7|180880.6|181107.5|180880.9|181111.7|180880.9|181107.5|180876.6|5
1732207740000|2024-11-21 16:49:00|181102.4|180880.8|181088.3|180880.6|181102.4|180880.8|181087.1|180866.2|9
1732207750000|2024-11-21 16:49:10|181089.3|180880.7|181087.4|180885.9|181096.3|180920.7|181050.7|180880.7|13
1732207760000|2024-11-21 16:49:20|181090.9|180882.5|181105.4|180879.8|181106.1|180882.5|181090.9|180878.5|8
1732207770000|2024-11-21 16:49:30|181106.8|180880.5|181112.8|180879.6|181112.9|180884.5|181103.9|180879.6|12
1732207780000|2024-11-21 16:49:40|181111.7|180877.6|181110.9|180879.2|181111.8|180881.4|181110.9|180877.6|4
1732207790000|2024-11-21 16:49:50|181110.3|180882.1|181098.2|180882.6|181110.3|180882.6|181098.2|180875.8|8
1732207800000|2024-11-21 16:50:00|181101.8|180881.8|181107.5|180883|181107.5|180883|181099.2|180877|11
1732207810000|2024-11-21 16:50:10|181119.1|180903.1|181110.4|180883.9|181119.1|180903.1|181110.4|180883.9|5
1732207820000|2024-11-21 16:50:20|181108.8|180879.6|181102.4|180875.8|181108.8|180879.6|181098.6|180875.1|10
1732207830000|2024-11-21 16:50:30|181097.9|180875.1|181088|180876.9|181098.4|180876.9|181087|180875.1|8
1732207840000|2024-11-21 16:50:40|181087.5|180870.7|181086.1|180876.7|181087.5|180876.7|181080.5|180870.7|6
1732207850000|2024-11-21 16:50:50|181093.1|180882.8|181089.6|180879.6|181093.1|180882.8|181088.1|180879.6|5
1732207860000|2024-11-21 16:51:00|181091.8|180882.4|181090.9|180879.7|181091.8|180882.5|181090.5|180879.7|5
1732207870000|2024-11-21 16:51:10|181091.4|180880|181105.7|180883.9|181105.7|180883.9|181090.9|180878.6|9
1732207880000|2024-11-21 16:51:20|181104.9|180886.6|181108.2|180889|181115.8|180902.6|181103.1|180884.3|12
1732207890000|2024-11-21 16:51:30|181110.1|180901.4|181179.1|180977.2|181187.6|181010.9|181110.1|180901.4|12
1732207900000|2024-11-21 16:51:40|181177.3|180976.7|181139.6|181009.6|181177.3|181010.6|181139.6|180976.7|5
1732207910000|2024-11-21 16:51:50|181179.7|180976.9|181137|181007|181179.7|181009.8|181137|180976.9|3
1732207920000|2024-11-21 16:52:00|181136.3|181006.3|181141.5|181011.5|181179.2|181011.5|181136.3|180976.8|7
1732207930000|2024-11-21 16:52:10|181144|181014|181098.9|180968.9|181176.9|181014|181098.9|180968.9|12
1732207940000|2024-11-21 16:52:20|181097.2|180967.2|181098.9|180968.9|181098.9|180968.9|181097.2|180967.2|2
1732207950000|2024-11-21 16:52:30|181101.1|180971.1|181107|180977|181119.4|180989.4|181101.1|180971.1|9
1732207960000|2024-11-21 16:52:40|181120.1|180912.5|180984.4|180854.4|181120.1|180975.2|180984.4|180840.3|14
1732207970000|2024-11-21 16:52:50|180984.6|180854.6|180984.5|180854.5|180984.6|180854.6|180982|180852|3
1732207980000|2024-11-21 16:53:00|180990.1|180860.1|181098.8|180895.1|181123.8|180895.1|180987.5|180857.5|16
1732207990000|2024-11-21 16:53:10|181123.8|180893|181093.6|180890.9|181123.8|180893|181093.6|180890.9|4
1732208000000|2024-11-21 16:53:20|181095.9|180893.5|181117.4|180893.5|181117.4|180893.5|181095.9|180893.5|2
1732208010000|2024-11-21 16:53:30|181095.9|180893.6|181095.7|180893.6|181118.3|180893.6|181095.7|180893.6|11
1732208020000|2024-11-21 16:53:40|181093.1|180891|181090.3|180887.5|181094.5|180891|181090.3|180885.4|4
1732208030000|2024-11-21 16:53:50|181092.6|180890.3|181094.3|180892.7|181094.3|180892.7|181089|180882.8|5
1732208040000|2024-11-21 16:54:00|181113.3|180889.5|181110.6|180896.2|181118.4|180896.2|181110.6|180889.5|3
1732208050000|2024-11-21 16:54:10|181110.4|180893.7|181095|180893.7|181116|180893.7|181095|180893.7|9
1732208060000|2024-11-21 16:54:20|181113.4|180891.4|181112.7|180891.4|181116|180891.4|181092.3|180891.4|8
1732208070000|2024-11-21 16:54:30|181092.3|180891.5|181087.4|180885.9|181112.7|180891.5|181087.4|180885.9|10
1732208080000|2024-11-21 16:54:40|181089.9|180889.4|181108.4|180895.7|181114.4|180895.7|181089.9|180889.4|9
1732208090000|2024-11-21 16:54:50|181111.5|180898.6|181111.8|180899.2|181144.5|180907.3|181111.5|180893.1|13
1732208100000|2024-11-21 16:55:00|181109.1|180895.8|181149|180888.2|181149|180899.3|181109.1|180884.9|11
1732208110000|2024-11-21 16:55:10|181146.2|180892.2|181158.2|180901.1|181158.2|180901.1|181144.2|180886.6|11
1732208120000|2024-11-21 16:55:20|181156.1|180899.8|181113.6|180887.3|181158.1|180907.5|181113.6|180887.3|10
1732208130000|2024-11-21 16:55:30|181115.8|180889.9|181142.3|180889.1|181145.2|180896.7|181115.8|180887.3|12
1732208140000|2024-11-21 16:55:40|181136.8|180888.4|181120.3|180887.3|181145.1|180892.9|181120.3|180886.5|10
1732208150000|2024-11-21 16:55:50|181119.2|180884.3|181139.6|180885.2|181142.5|180885.9|181119.2|180880.3|4
1732208160000|2024-11-21 16:56:00|181136.6|180884.9|181140.4|180895.9|181141.9|180896.6|181133.3|180882.6|14
1732208170000|2024-11-21 16:56:10|181145.4|180893.9|181137.7|180900.1|181145.4|180902.2|181114.5|180881.4|13
1732208180000|2024-11-21 16:56:20|181140.4|180902.6|181231.6|181008.3|181266.7|181008.3|181099.9|180902.6|13
1732208190000|2024-11-21 16:56:30|181222.4|181021.6|181208.2|181078.2|181234|181078.2|181206.7|181018.1|12
1732208200000|2024-11-21 16:56:40|181210.7|181080.7|181210.7|181080.7|181210.7|181080.7|181210.7|181080.7|1
1732208250000|2024-11-21 16:57:30|181208.5|181078.5|181214.2|181084.2|181214.3|181084.3|181208.5|181078.5|4
1732208260000|2024-11-21 16:57:40|181211|181081|181209.1|181079.1|181214|181084|181209.1|181079.1|4
1732208270000|2024-11-21 16:57:50|181206.7|181076.7|181165.1|181035.1|181206.7|181076.7|181162.1|181032.1|9
1732208280000|2024-11-21 16:58:00|181169.4|181039.4|181201.6|181071.6|181201.6|181071.6|181169.4|181039.4|5
1732208290000|2024-11-21 16:58:10|181204.2|181074.2|181207|181077|181209.5|181079.5|181204.2|181074.2|4
1732208300000|2024-11-21 16:58:20|181204.5|181074.5|181199.8|181069.8|181204.5|181074.5|181199.8|181069.8|3
1732208310000|2024-11-21 16:58:30|181190|181060|181188.2|181058.2|181198.2|181068.2|181188.2|181058.2|5
1732208320000|2024-11-21 16:58:40|181185.6|181055.6|181168.9|180963.6|181185.7|181055.6|181137.5|180947.6|21
1732208330000|2024-11-21 16:58:50|181137.5|181007.5|181168.1|180964.9|181169.4|181007.8|181137.5|180963.6|10
1732208340000|2024-11-21 16:59:00|181137.7|181007.7|181157.3|180901.1|181168.1|181007.7|181137.7|180874.1|19
1732208350000|2024-11-21 16:59:10|181144.2|180907.8|181137.4|181007.4|181157.3|181009.8|181137.4|180901.1|8
1732208360000|2024-11-21 16:59:20|181193.1|180984|181185.6|180982.7|181193.1|180984|181184.6|180982.7|4
1732208370000|2024-11-21 16:59:30|181185.2|180983|181146.7|181016.7|181185.7|181016.7|181143.8|180981|6
1732208380000|2024-11-21 16:59:40|181148.9|181018.9|181221.3|180999.7|181224.4|181018.9|181092.1|180962.1|18
1732208390000|2024-11-21 16:59:50|181219.5|180998.2|181220.8|180992|181220.8|181002.2|181219.5|180992|5
1732208400000|2024-11-21 17:00:00|181221.3|180992.4|181197.6|181067.6|181233.1|181067.6|181197.6|180992|11
1732208410000|2024-11-21 17:00:10|181264.6|181039.5|181196.5|181066.5|181264.6|181067.6|181194.9|181039.5|5
1732208420000|2024-11-21 17:00:20|181194|181064|181214.8|181012.8|181214.8|181064|181164.3|181003.6|9
1732208430000|2024-11-21 17:00:30|181220.4|181017|181207.7|181077.7|181231|181077.7|181198.3|181015.3|10
1732208440000|2024-11-21 17:00:40|181209.8|181079.8|181209.8|181079.8|181209.8|181079.8|181209.8|181079.8|1
1732208460000|2024-11-21 17:01:00|181204.4|181074.4|181230.8|181100.8|181230.8|181100.8|181204.4|181074.4|3
1732208470000|2024-11-21 17:01:10|181234|181104|181230|181100|181292.8|181104|181211.3|181065.2|6
1732208480000|2024-11-21 17:01:20|181228.2|181098.2|181205.7|181075.7|181261.7|181098.2|181205.7|181055.4|3
1732208490000|2024-11-21 17:01:30|181207.5|181077.5|181202|181072|181207.5|181077.5|181202|181072|3
1732208500000|2024-11-21 17:01:40|181198.1|181068.1|181165.5|181035.5|181198.1|181068.1|181165.5|181035.5|5
1732208510000|2024-11-21 17:01:50|181163|181033|181163.5|181033.5|181163.5|181033.5|181157.5|181027.5|7
1732208520000|2024-11-21 17:02:00|181160.2|181030.2|181149.9|181019.9|181160.2|181030.2|181147.7|181017.7|3
1732208530000|2024-11-21 17:02:10|181155|181025|181212|181009.2|181215.2|181030.4|181155|180998.7|9
1732208540000|2024-11-21 17:02:20|181207.6|181010.2|181211.9|181001.5|181211.9|181033.4|181163.4|181000.5|12
1732208550000|2024-11-21 17:02:30|181213.4|181004.6|181224.4|181023.2|181224.4|181023.2|181213.4|181004.6|13
1732208560000|2024-11-21 17:02:40|181189.6|181059.6|181224.4|181024.2|181224.4|181059.6|181189.6|181022.2|7
1732208570000|2024-11-21 17:02:50|181191.9|181061.9|181209.1|181079.1|181209.1|181079.1|181191.9|181061.9|4
1732208580000|2024-11-21 17:03:00|181211.1|181081.1|181208.6|181078.6|181211.1|181081.1|181208.6|181078.6|3
1732208590000|2024-11-21 17:03:10|181210.8|181080.8|181210.8|181080.8|181210.8|181080.8|181210.8|181080.8|1
1732208600000|2024-11-21 17:03:20|181210.7|181080.7|181211.6|181081.6|181211.6|181081.6|181210.7|181080.7|2
1732208640000|2024-11-21 17:04:00|181214.9|181084.9|181245.1|181115.1|181245.1|181115.1|181214.9|181084.9|4
1732208650000|2024-11-21 17:04:10|181242.8|181112.8|181243.2|181113.2|181283.7|181153.7|181241.2|181111.2|4
1732208660000|2024-11-21 17:04:20|181239.9|181109.9|181208.8|181078.8|181239.9|181109.9|181208.8|181078.8|4
1732208670000|2024-11-21 17:04:30|181210.3|181080.3|181209.9|181079.9|181210.3|181080.3|181208.3|181078.3|3
1732208680000|2024-11-21 17:04:40|181208.1|181078.1|181208.1|181078.1|181208.1|181078.1|181208.1|181078.1|1
1732208690000|2024-11-21 17:04:50|181210|181080|181210|181080|181210|181080|181210|181080|1
1732208700000|2024-11-21 17:05:00|181208.2|181078.2|181208.2|181078.2|181208.2|181078.2|181208.2|181078.2|1
1732208720000|2024-11-21 17:05:20|181206.4|181076.4|181206.1|181076.1|181206.4|181076.4|181202.6|181072.6|4
1732208730000|2024-11-21 17:05:30|181204.4|181074.4|181206|181076|181206|181076|181204.4|181074.4|2
1732208740000|2024-11-21 17:05:40|181207.6|181077.6|181207.6|181077.6|181207.6|181077.6|181207.6|181077.6|1
1732208760000|2024-11-21 17:06:00|181209.2|181079.2|181207.6|181077.6|181209.2|181079.2|181207.6|181077.6|2
1732208790000|2024-11-21 17:06:30|181209.4|181079.4|181207.6|181077.6|181209.4|181079.4|181207.6|181077.6|2
1732208800000|2024-11-21 17:06:40|181205.8|181075.8|181205.8|181075.8|181205.8|181075.8|181205.8|181075.8|1
1732208810000|2024-11-21 17:06:50|181204.2|181074.2|181207.4|181077.4|181207.4|181077.4|181204.2|181074.2|2
1732208820000|2024-11-21 17:07:00|181205.8|181075.8|181205.8|181075.8|181205.8|181075.8|181205.8|181075.8|1
1732208830000|2024-11-21 17:07:10|181204.1|181074.1|181157.4|181027.4|181204.1|181074.1|181157.4|181027.4|7
1732208840000|2024-11-21 17:07:20|181184.8|180973.9|181151.3|181021.3|181185|181030|181148.8|180970|8
1732208850000|2024-11-21 17:07:30|181154.2|181024.2|181157.4|181027.4|181157.4|181027.4|181151.8|181021.8|4
1732208860000|2024-11-21 17:07:40|181157.5|181027.5|181157.5|181027.5|181157.5|181027.5|181157.5|181027.5|1
1732208870000|2024-11-21 17:07:50|181203.6|180993.8|181206.6|180995.2|181206.6|181027.5|181157.5|180993.8|4
1732208880000|2024-11-21 17:08:00|181203.7|180993.7|181152.5|181022.5|181203.7|181027.5|181152.5|180993.7|4
1732208890000|2024-11-21 17:08:10|181156|181026|181159.3|181029.3|181191|181029.3|181153.6|180989.1|4
1732208900000|2024-11-21 17:08:20|181205.4|180995.6|181213.1|181002|181217.6|181029.3|181159.3|180995.6|6
1732208910000|2024-11-21 17:08:30|181210.5|181000.2|181160.5|181030.5|181222.3|181030.5|181160.5|180996.1|8
1732208920000|2024-11-21 17:08:40|181160.3|181030.3|181154.9|181024.9|181207.4|181030.3|181154.9|180995.5|5
1732208930000|2024-11-21 17:08:50|181152.4|181022.4|181152.2|181022.2|181152.4|181022.4|181149.6|181019.6|3
1732208940000|2024-11-21 17:09:00|181154.6|181024.6|181152.3|181022.3|181204.9|181024.6|181152.3|180989.7|4
1732208950000|2024-11-21 17:09:10|181154.7|181024.7|181155|181025|181155|181025|181154.7|181024.7|2
1732208960000|2024-11-21 17:09:20|181149.5|181019.5|181149.5|181019.5|181149.5|181019.5|181149.5|181019.5|1
1732208980000|2024-11-21 17:09:40|181151.9|181021.9|181209.6|180997.6|181213.4|181025.3|181151.9|180990.6|10
1732208990000|2024-11-21 17:09:50|181212|181000.3|181207.3|180995.4|181212|181000.3|181207.3|180995.4|3
1732209000000|2024-11-21 17:10:00|181204.7|180989.5|181200.4|180988.4|181210.4|180993.5|181200.4|180987.5|7
1732209010000|2024-11-21 17:10:10|181202.7|180990.9|181202.9|180991.1|181205.1|180993.5|181202.5|180987.5|4
1732209020000|2024-11-21 17:10:20|181202.5|180991|181208|180995.3|181208|181025.6|181155.6|180991|5
1732209030000|2024-11-21 17:10:30|181212.5|180996.2|181207|180992.1|181212.5|180996.2|181205.6|180991.6|6
1732209040000|2024-11-21 17:10:40|181208.2|180988|181206.7|180992.7|181208.2|180992.7|181206.7|180988|2
1732209050000|2024-11-21 17:10:50|181210.5|180993.2|181205.3|180993|181213.4|180996.5|181205.3|180989.3|7
1732209060000|2024-11-21 17:11:00|181203.2|180989.8|181184.8|180984.6|181203.2|181022.8|181150.3|180982.3|6
1732209070000|2024-11-21 17:11:10|181149.7|181019.7|181202.2|180990.8|181217.6|181022.4|181149.7|180990.8|6
1732209080000|2024-11-21 17:11:20|181204|180993.6|181207.1|180997.4|181207.1|180997.4|181204|180993.6|2
1732209090000|2024-11-21 17:11:30|181167.2|181037.2|181179.2|180905|181207|181037.2|181149.3|180905|7
1732209100000|2024-11-21 17:11:40|181161.4|180897.1|181114.2|180908.5|181164.1|180911.8|181111|180897.1|10
1732209110000|2024-11-21 17:11:50|181110.5|180912.8|181111.9|180911.2|181118.8|180913.4|181109.6|180909.3|7
1732209120000|2024-11-21 17:12:00|181115.9|180913.3|181091.1|180890.4|181119|180944.2|181062|180879.4|13
1732209130000|2024-11-21 17:12:10|181055.7|180925.7|181052.5|180922.5|181084.3|180925.7|181045.1|180861.7|12
1732209140000|2024-11-21 17:12:20|181047.7|180917.7|181047.6|180917.6|181047.7|180917.7|181045.6|180915.6|3
1732209150000|2024-11-21 17:12:30|181050.1|180920.1|181084.2|180883.2|181084.2|180920.1|181040.5|180859.5|9
1732209160000|2024-11-21 17:12:40|181048.4|180918.4|181065.6|180935.6|181116.4|180938.5|181048.4|180903.5|5
1732209170000|2024-11-21 17:12:50|181098.3|180897.8|181055|180925|181098.3|180926.8|181055|180897.8|3
1732209180000|2024-11-21 17:13:00|181057.5|180927.5|181059.4|180929.4|181072.1|180942.1|181056.8|180926.8|8
1732209190000|2024-11-21 17:13:10|181101.9|180899.4|181112.2|180909.6|181114.9|180909.6|181101.9|180899.4|10
1732209200000|2024-11-21 17:13:20|181108|180911.6|181076.6|180946.6|181110.6|180946.6|181076.6|180906.1|11
1732209210000|2024-11-21 17:13:30|181119.8|180908.3|181095.1|180965.1|181119.8|180965.1|181079.5|180908.3|11
1732209220000|2024-11-21 17:13:40|181095.3|180965.3|181093.6|180963.6|181096.1|180966.1|181080.3|180950.3|15
1732209230000|2024-11-21 17:13:50|181094.1|180964.1|181096.2|180966.2|181096.4|180966.4|181094.1|180964.1|7
1732209240000|2024-11-21 17:14:00|181096.7|180966.7|181081|180951|181096.9|180966.9|181080.8|180950.8|11
1732209250000|2024-11-21 17:14:10|181081.3|180951.3|181080.5|180950.5|181115.6|180951.3|181080|180912.1|7
1732209260000|2024-11-21 17:14:20|181076.9|180946.9|181077.5|180947.5|181078.1|180948.1|181074.4|180944.4|10
1732209270000|2024-11-21 17:14:30|181074.1|180944.1|181076.9|180946.9|181077.5|180947.5|181073.3|180943.3|8
1732209280000|2024-11-21 17:14:40|181077.4|180947.4|181139.9|180925.2|181139.9|180953.4|181076.9|180925.2|6
1732209290000|2024-11-21 17:14:50|181085.6|180955.6|181093.1|180963.1|181093.6|180963.6|181085.6|180955.6|11
1732209300000|2024-11-21 17:15:00|181093.3|180963.3|181093.4|180963.4|181093.9|180963.9|181093.1|180963.1|6
1732209310000|2024-11-21 17:15:10|181094.7|180964.7|181097.2|180967.2|181097.7|180967.7|181094.4|180964.4|8
1732209320000|2024-11-21 17:15:20|181089.1|180959.1|181098.3|180968.3|181098.5|180968.5|181089.1|180959.1|8
1732209330000|2024-11-21 17:15:30|181098.1|180968.1|181116.7|180986.7|181116.7|180986.7|181097.8|180967.8|7
1732209340000|2024-11-21 17:15:40|181116.8|180986.8|181116.8|180986.8|181116.8|180986.8|181116.8|180986.8|1
1732209350000|2024-11-21 17:15:50|181116.7|180986.7|181116.8|180986.8|181135|181005|181111|180981|8
1732209360000|2024-11-21 17:16:00|181111.5|180981.5|181116.8|180986.8|181116.8|180986.8|181111.5|180981.5|2
1732209370000|2024-11-21 17:16:10|181111|180981|181116.8|180986.8|181116.8|180986.8|181111|180981|3
1732209380000|2024-11-21 17:16:20|181116.7|180986.7|181110.2|180980.2|181116.8|180986.8|181109.5|180979.5|6
1732209390000|2024-11-21 17:16:30|181107.7|180977.7|181102.3|180972.3|181107.7|180977.7|181102.3|180972.3|4
1732209400000|2024-11-21 17:16:40|181100.7|180970.7|181069.4|180939.4|181100.7|180970.7|181069.4|180939.4|4
1732209410000|2024-11-21 17:16:50|181067.1|180937.1|181064.4|180934.4|181067.1|180937.1|181064.4|180934.4|2
1732209420000|2024-11-21 17:17:00|181061.8|180931.8|181063.8|180933.8|181063.8|180933.8|181059.9|180929.9|3
1732209430000|2024-11-21 17:17:10|181061.3|180931.3|181051.6|180921.6|181085.7|180931.3|181051.6|180873.8|7
1732209440000|2024-11-21 17:17:20|181054.6|180924.6|181064.8|180934.8|181085.3|180937.6|181054.6|180879.4|7
1732209450000|2024-11-21 17:17:30|181068.4|180938.4|181088.4|180958.4|181123.9|180958.4|181065.8|180917.2|9
1732209460000|2024-11-21 17:17:40|181088.6|180958.6|181098.7|180968.7|181098.7|180968.7|181088.4|180958.4|10
1732209470000|2024-11-21 17:17:50|181097.7|180967.7|181120.7|180990.7|181187|180990.7|181097.7|180967.7|5
1732209490000|2024-11-21 17:18:10|181123.6|180993.6|181161.3|181031.3|181161.3|181031.3|181123.6|180993.6|4
1732209500000|2024-11-21 17:18:20|181158.8|181028.8|181158.8|181028.8|181158.8|181028.8|181158.8|181028.8|1
1732209510000|2024-11-21 17:18:30|181160.4|181030.4|181153.5|181023.5|181208.7|181031.4|181153.5|180988.2|9
1732209520000|2024-11-21 17:18:40|181156.1|181026.1|181151.3|181021.3|181156.1|181026.1|181151.3|181021.3|3
1732209530000|2024-11-21 17:18:50|181149|181019|181151.6|181021.6|181151.6|181021.6|181149|181019|2
1732209540000|2024-11-21 17:19:00|181149.3|181019.3|181210.2|180998.2|181210.2|181019.3|181146.9|180984|6
1732209550000|2024-11-21 17:19:10|181204.4|180991.5|181194.5|180994.4|181207|180994.4|181189|180988.7|9
1732209560000|2024-11-21 17:19:20|181191.7|180991.4|181148.3|181018.3|181197.6|181020.7|181148.3|180985.8|6
1732209580000|2024-11-21 17:19:40|181145.9|181015.9|181148.7|181018.7|181148.7|181018.7|181145.9|181015.9|2
1732209590000|2024-11-21 17:19:50|181151.3|181021.3|181151.3|181021.3|181151.3|181021.3|181151.3|181021.3|1
1732209600000|2024-11-21 17:20:00|181148.9|181018.9|181181.8|180981.7|181182.9|181021.7|181148.9|180980.4|5
1732209610000|2024-11-21 17:20:10|181144.3|181014.3|181144.3|181014.3|181144.3|181014.3|181144.3|181014.3|1
1732209620000|2024-11-21 17:20:20|181174.4|180949.4|181169.1|180959.6|181174.4|180962.4|181168.7|180949.4|7
1732209630000|2024-11-21 17:20:30|181168.2||181168.2||181168.2||181168.2||1
1732209640000|2024-11-21 17:20:40|181167.7||181168.2||181168.2||181167.7||2
1732209650000|2024-11-21 17:20:50|181165.3|180957.3|181183.8|180926.5|181190.3|180957.3|181165.3|180915.8|14
1732209660000|2024-11-21 17:21:00|181184.5|180934.8|181184.5|180961.1|181190.3|180962.3|181178.8|180930.6|11
1732209670000|2024-11-21 17:21:10|181182.9|180958.8|181178.3|180958.7|181182.9|180958.8|181178.3|180958.7|7
1732209680000|2024-11-21 17:21:20|181177.6|180959.4|181162.2|181032.2|181206.3|181032.2|181162.2|180959.4|9
1732209690000|2024-11-21 17:21:30|181193.7|180975.8|181190|180983.3|181202.5|181032.2|181162.2|180975.8|5
1732209700000|2024-11-21 17:21:40|181160.3|181030.3|181200.5|180983.3|181202.5|181033.8|181141.2|180970.3|15
1732209710000|2024-11-21 17:21:50|181188|181012.5|181140.7|181010.7|181200.5|181012.5|181140.7|181010.7|4
1732209720000|2024-11-21 17:22:00|181142.5|181012.5|181140|181010|181142.5|181012.5|181140|181010|2
1732209740000|2024-11-21 17:22:20|181139.9|181009.9|181128.5|180998.5|181161.5|181009.9|181128.5|180958.5|5
1732209750000|2024-11-21 17:22:30|181126.4|180996.4|181126.4|180996.4|181126.4|180996.4|181126.4|180996.4|1
1732209760000|2024-11-21 17:22:40|181123.9|180993.9|181120.7|180990.7|181123.9|180993.9|181120.7|180990.7|3
1732209770000|2024-11-21 17:22:50|181159.7|180959.6|181148.9|180943.3|181159.7|180959.6|181148.9|180943.3|2
1732209780000|2024-11-21 17:23:00|181150.5|180946.5|181150.5|180946.5|181150.5|180946.5|181150.5|180946.5|1
1732209790000|2024-11-21 17:23:10|181152.3|180946.6|181147.6|180945.2|181152.3|180949.6|181147.6|180945.2|4
1732209800000|2024-11-21 17:23:20|181145.2|180942.6|181065.5|180935.5|181157.7|180942.6|181065.5|180900.1|11
1732209810000|2024-11-21 17:23:30|181062.9|180932.9|181062.9|180932.9|181062.9|180932.9|181062.9|180932.9|1
1732209820000|2024-11-21 17:23:40|181052.6|180922.6|181051.4|180921.4|181084.9|180923.9|181051.4|180880.3|5
1732209830000|2024-11-21 17:23:50|181054.4|180924.4|181054.4|180924.4|181054.4|180924.4|181054.4|180924.4|1
1732209840000|2024-11-21 17:24:00|181060.6|180930.6|181054.4|180924.4|181060.6|180930.6|181047.4|180917.4|4
1732209850000|2024-11-21 17:24:10|181054.3|180924.3|181054.4|180924.4|181054.4|180924.4|181054.3|180924.3|2
1732209860000|2024-11-21 17:24:20|181054.3|180924.3|181071|180869.9|181078.5|180924.3|181049.1|180869.9|8
1732209870000|2024-11-21 17:24:30|181070.5|180902.7|181032.7|180902.7|181070.5|180902.7|181032.7|180902.7|2
1732209880000|2024-11-21 17:24:40|181068.1|180867.8|181032.7|180902.7|181068.1|180902.7|181032.7|180867.8|4
1732209890000|2024-11-21 17:24:50|181032.5|180902.5|181068|180867.9|181068|180902.7|181032.5|180867.9|5
1732209900000|2024-11-21 17:25:00|181032.8|180868|181055.7|180925.7|181071|180925.7|181031.9|180868|12
1732209910000|2024-11-21 17:25:10|181053|180923|181054.6|180924.6|181057.6|180927.6|181053|180923|6
1732209920000|2024-11-21 17:25:20|181051.9|180921.9|181055.4|180925.4|181055.4|180925.4|181051.9|180921.9|2
1732209930000|2024-11-21 17:25:30|181055.5|180925.5|181058.1|180928.1|181058.1|180928.1|181055.5|180925.5|2
1732209940000|2024-11-21 17:25:40|181055.2|180925.2|181055.2|180925.2|181055.2|180925.2|181055.2|180925.2|1
1732209960000|2024-11-21 17:26:00|181058.3|180928.3|181058.3|180928.3|181058.3|180928.3|181058.3|180928.3|1
1732209980000|2024-11-21 17:26:20|181060.8|180930.8|181060.9|180930.9|181060.9|180930.9|181060.8|180930.8|2
1732210000000|2024-11-21 17:26:40|181057.4|180927.4|181057.4|180927.4|181057.4|180927.4|181057.4|180927.4|1
1732210040000|2024-11-21 17:27:20|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|1
1732210050000|2024-11-21 17:27:30|181057.6|180927.6|181107.9|180905.6|181119.4|180933.1|181057.6|180889.6|6
1732210060000|2024-11-21 17:27:40|181109.1|180904.3|181109.1|180904.3|181109.1|180905.6|181107.9|180904.3|3
1732210070000|2024-11-21 17:27:50|181106.7|180901.6|181106.7|180901.6|181106.7|180901.6|181106.7|180901.6|1
1732210080000|2024-11-21 17:28:00|181113.6|180906.1|181106.6|180901.9|181114.3|180908.7|181103.9|180898.8|11
1732210090000|2024-11-21 17:28:10|181117.6|180899.4|181101|180896.4|181117.6|180899.4|181101|180896.4|3
1732210100000|2024-11-21 17:28:20|181099.6|180897.6|181100.9|180896.4|181100.9|180897.6|181099.6|180896.4|4
1732210110000|2024-11-21 17:28:30|181099.6|180897.6|181099.6|180897.6|181099.6|180897.6|181099.6|180897.6|1
1732210120000|2024-11-21 17:28:40|181100.9|180896.5|181097.9|180895.6|181100.9|180898.2|181097.7|180895.5|5
1732210130000|2024-11-21 17:28:50|181094.5|180892.6|181094.5|180892.6|181094.5|180892.6|181094.5|180892.6|1
1732210150000|2024-11-21 17:29:10|181095.3|180893.8|181095.3|180893.8|181095.3|180893.8|181095.3|180893.8|1
1732210160000|2024-11-21 17:29:20|181098.4|180896.8|181063.5|180933.5|181101.2|180933.5|181063.5|180896|5
1732210170000|2024-11-21 17:29:30|181065.7|180935.7|181065.5|180935.5|181068.3|180938.3|181065.5|180935.5|3
1732210180000|2024-11-21 17:29:40|181101.1|180899.8|181101.1|180899.8|181101.1|180899.8|181101.1|180899.8|1
1732210190000|2024-11-21 17:29:50|181065.5|180935.5|181068.5|180938.5|181105.9|180942.7|181065.5|180901.7|9
1732210200000|2024-11-21 17:30:00|181069.8|180939.8|181077.6|180947.6|181077.6|180947.6|181069.1|180939.1|6
1732210210000|2024-11-21 17:30:10|181077.3|180947.3|181097.7|180897.7|181097.7|180947.3|181065|180897.7|6
1732210220000|2024-11-21 17:30:20|181066.1|180936.1|181059.9|180929.9|181066.1|180936.1|181059.9|180929.9|3
1732210230000|2024-11-21 17:30:30|181057.1|180927.1|181056.7|180926.7|181057.1|180927.1|181056.7|180926.7|2
1732210240000|2024-11-21 17:30:40|181056.4|180926.4|181056.4|180926.4|181056.7|180926.7|181056.2|180926.2|4
1732210250000|2024-11-21 17:30:50|181056.9|180926.9|181059.5|180929.5|181059.5|180929.5|181056.9|180926.9|2
1732210260000|2024-11-21 17:31:00|181093|180892.6|181054.7|180924.7|181093.6|180927.9|181054.7|180892.6|8
1732210270000|2024-11-21 17:31:10|181049.7|180919.7|181050.9|180920.9|181050.9|180920.9|181009.1|180879.1|8
1732210280000|2024-11-21 17:31:20|181059.6|180929.6|181060.5|180930.5|181060.5|180930.5|181051.7|180921.7|5
1732210290000|2024-11-21 17:31:30|181058.1|180928.1|181092.7|180845.9|181092.7|180930.6|181051.8|180845.9|9
1732210300000|2024-11-21 17:31:40|181094.4|180848.6|181094.4|180846.3|181094.4|180851.2|181094.4|180845.2|6
1732210310000|2024-11-21 17:31:50|181094.2|180847|181094.2|180843.5|181094.2|180847.6|181094.2|180843.5|6
1732210320000|2024-11-21 17:32:00|181095.9|180844.2|181098.1|180847.3|181101.9|180849.2|181095.9|180844.2|9
1732210330000|2024-11-21 17:32:10||180846.7||180847.3||180847.3||180844.7|5
1732210340000|2024-11-21 17:32:20|181100.8|180841.8|181098|180833.9|181100.8|180841.8|181097.6|180833.9|8
1732210350000|2024-11-21 17:32:30|181096.4|180834.6|181097.7|180840.9|181100|180840.9|181096.4|180833.9|7
1732210360000|2024-11-21 17:32:40|181097.9|180839.5|181092.9|180847.3|181098.6|180847.3|181092.9|180836.3|10
1732210370000|2024-11-21 17:32:50|181091.8|180846|181089.5|180834.2|181091.8|180846|181088.7|180825.5|8
1732210380000|2024-11-21 17:33:00|181088.8|180837.6|181089.5|180834.6|181093.7|180837.6|181088.8|180827.2|5
1732210390000|2024-11-21 17:33:10|181092.2|180833.9|181091.8|180836.6|181092.2|180839.1|181090.6|180829.3|8
1732210400000|2024-11-21 17:33:20|181094.4|180837.9|181094.4|180837.8|181094.4|180839.1|181094.4|180837.1|6
1732210410000|2024-11-21 17:33:30|181091.7|180838.4|181094.4|180836.3|181098.1|180844.4|181091.7|180824.7|13
1732210420000|2024-11-21 17:33:40|181097.5|180837.6|181104.2|180903.8|181122.5|180903.8|181097.5|180830.9|13
1732210430000|2024-11-21 17:33:50||180900.3||180903.8||180903.8||180900.3|2
1732210440000|2024-11-21 17:34:00|181067|180937|181067|180937|181111.1|180937|181067|180904.8|5
1732210450000|2024-11-21 17:34:10|181058.2|180928.2|181058.2|180928.2|181058.2|180928.2|181058.2|180928.2|1
1732210470000|2024-11-21 17:34:30|181059.6|180929.6|181070.1|180940.1|181116.5|180940.1|181059.6|180904.5|5
1732210480000|2024-11-21 17:34:40|181070.4|180940.4|181074.1|180944.1|181074.3|180944.3|181070.4|180940.4|4
1732210490000|2024-11-21 17:34:50|181073.8|180943.8|181077.3|180947.3|181077.3|180947.3|181073.8|180943.8|6
1732210500000|2024-11-21 17:35:00|181077.5|180947.5|181077.3|180947.3|181077.5|180947.5|181077.3|180947.3|2
1732210510000|2024-11-21 17:35:10|181078.5|180948.5|181076|180946|181078.5|180948.5|181076|180946|3
1732210520000|2024-11-21 17:35:20|181076.6|180946.6|181077.3|180947.3|181077.3|180947.3|181076.6|180946.6|5
1732210530000|2024-11-21 17:35:30|181078.1|180948.1|181077.5|180947.5|181078.1|180948.1|181076.8|180946.8|7
1732210540000|2024-11-21 17:35:40|181080.8|180950.8|181119.6|180914|181119.6|180951.9|181080.8|180914|4
1732210560000|2024-11-21 17:36:00|181119.4|180914.2|181089.5|180959.5|181162.7|180961.1|181089.1|180898.6|13
1732210570000|2024-11-21 17:36:10|181086.1|180956.1|181073.8|180943.8|181119.8|180959.1|181073.8|180909.3|6
1732210580000|2024-11-21 17:36:20|181076.6|180946.6|181064.8|180934.8|181120.5|180947.3|181064.8|180906.9|6
1732210600000|2024-11-21 17:36:40|181064.7|180934.7|181061.9|180931.9|181064.7|180934.7|181061.9|180931.9|2
1732210620000|2024-11-21 17:37:00|181055.6|180925.6|181061|180931|181061.9|180931.9|181052.3|180922.3|7
1732210630000|2024-11-21 17:37:10|181054.8|180924.8|181061|180931|181061|180931|181054.8|180924.8|6
1732210640000|2024-11-21 17:37:20|181061.1|180931.1|181061.1|180931.1|181061.1|180931.1|181061.1|180931.1|1
1732210650000|2024-11-21 17:37:30|181054.8|180924.8|181051.8|180921.8|181054.8|180924.8|181051.8|180921.8|2
1732210660000|2024-11-21 17:37:40|181058|180928|181054.3|180924.3|181058|180928|181051.8|180921.8|5
1732210670000|2024-11-21 17:37:50|181060.6|180930.6|181063.5|180933.5|181063.5|180933.5|181051.6|180921.6|4
1732210720000|2024-11-21 17:38:40|181063.6|180933.6|181062.9|180932.9|181063.6|180933.6|181047.7|180917.7|3
1732210730000|2024-11-21 17:38:50|181063|180933|181063|180933|181063|180933|181063|180933|1
1732210740000|2024-11-21 17:39:00|181062.9|180932.9|181073.9|180943.9|181088.9|180958.9|181062.9|180932.9|5
1732210750000|2024-11-21 17:39:10|181083|180953|181076.3|180946.3|181085.5|180955.5|181076.3|180946.3|3
1732210760000|2024-11-21 17:39:20|181073.3|180943.3|181073.3|180943.3|181073.3|180943.3|181073.3|180943.3|1
1732210780000|2024-11-21 17:39:40|181070.7|180940.7|181070.7|180940.7|181070.7|180940.7|181070.7|180940.7|1
1732210800000|2024-11-21 17:40:00|181073.2|180943.2|181070.1|180940.1|181073.2|180943.2|181070.1|180940.1|3
1732210810000|2024-11-21 17:40:10|181067.5|180937.5|181105.9|180881.7|181105.9|180937.5|181067.5|180876.9|4
1732210820000|2024-11-21 17:40:20|181100.6|180886.3|181099.6|180896|181100.6|180939.1|181069.1|180886.3|6
1732210830000|2024-11-21 17:40:30|181097.4|180889.4|181097.4|180889.4|181097.4|180889.4|181097.4|180889.4|1
1732210840000|2024-11-21 17:40:40|181096.4|180891.1|181094.1|180893.3|181096.4|180893.3|181092|180886|9
1732210850000|2024-11-21 17:40:50|181091.4|180890.6|181068.7|180938.7|181098.7|180938.7|181068.7|180890.6|6
1732210860000|2024-11-21 17:41:00|181098.7|180896.2|181068.7|180938.7|181098.7|180938.7|181059.8|180893.9|6
1732210880000|2024-11-21 17:41:20|181065.6|180935.6|181059.4|180929.4|181065.6|180935.6|181059.4|180929.4|2
1732210890000|2024-11-21 17:41:30|181059.1|180929.1|181065.6|180935.6|181065.6|180935.6|181059.1|180929.1|3
1732210900000|2024-11-21 17:41:40|181059.4|180929.4|181102.3|180885.6|181103.3|180935.6|181059.1|180885.6|8
1732210910000|2024-11-21 17:41:50|181101.9|180898.1|181106.5|180901.3|181106.5|180901.3|181101.3|180885.6|8
1732210920000|2024-11-21 17:42:00||180888.8||180901.3||180901.3||180888.8|2
1732210930000|2024-11-21 17:42:10|181106.4||181106.4||181106.4||181106.4||1
1732210940000|2024-11-21 17:42:20||180888.9||180901.3||180901.3||180888.9|2
1732210950000|2024-11-21 17:42:30||180901.4||180888.9||180901.4||180888.9|2
1732210960000|2024-11-21 17:42:40|181103.7|180886.5|181106.6|180889.5|181106.6|180889.5|181103.7|180886.5|2
1732210970000|2024-11-21 17:42:50|181109.3|180902|181109.3|180904.7|181109.3|180904.7|181109.3|180902|2
1732210980000|2024-11-21 17:43:00|181106.4|180901.9|181096.5|180883.2|181106.4|180901.9|181095.9|180878.9|8
1732210990000|2024-11-21 17:43:10|181097|180863.5|181073.2|180819.2|181097|180863.5|181067.1|180817.9|13
1732211000000|2024-11-21 17:43:20|181068.5|180804|181015.5|180813.9|181070.9|180816.3|181015.5|180803.8|6
1732211010000|2024-11-21 17:43:30|181021.1|180810.6|181018.4|180808.3|181021.1|180810.6|181018.4|180808.3|2
1732211020000|2024-11-21 17:43:40|181020.9|180811.2|181022.7|180813.1|181022.7|180813.1|181020.9|180811.2|2
1732211030000|2024-11-21 17:43:50|181016.5|180807.1|181016.5|180807.1|181016.5|180807.1|181016.5|180807.1|1
1732211040000|2024-11-21 17:44:00|181016.2|180807.4|181016.2|180807.4|181016.2|180807.4|181016.2|180807.4|1
1732211060000|2024-11-21 17:44:20|181013.5|180805.8|181013.5|180805.8|181013.5|180805.8|181013.5|180805.8|1
1732211070000|2024-11-21 17:44:30|181015.9|180808.4|181018.5|180810.3|181018.5|180810.3|181015.9|180808.4|2
1732211080000|2024-11-21 17:44:40|181015.1|180813.1|181017.1|180810|181017.1|180813.1|181015.1|180810|2
1732211090000|2024-11-21 17:44:50|181016.8|180810.2|181016.8|180810.2|181016.8|180810.2|181016.8|180810.2|1
1732211100000|2024-11-21 17:45:00|181016.7|180810.3|181016.7|180810.3|181016.7|180810.3|181016.7|180810.3|1
1732211110000|2024-11-21 17:45:10|181019.3|180813.1|181015.9|180809.8|181022|180813.1|181015.9|180809.8|4
1732211120000|2024-11-21 17:45:20|181013|180807.4|181013|180807.4|181013|180807.4|181013|180807.4|1
1732211130000|2024-11-21 17:45:30|181012.9|180807.5|181008.6|180803.2|181014.6|180807.5|181008.6|180803.2|6
1732211140000|2024-11-21 17:45:40|181017.8|180794.7|181013.2|180779.3|181017.8|180794.7|180996|180746.8|14
1732211150000|2024-11-21 17:45:50|181011.2|180776.1|181008.8|180776.1|181015.5|180776.1|181007.9|180776.1|5
1732211160000|2024-11-21 17:46:00|181012.2|180768.3|181013.9|180778.1|181019.7|180778.3|181008.4|180768.3|9
1732211170000|2024-11-21 17:46:10|181018.5|180776.1|181019.9|180776|181019.9|180776.1|181018.5|180776|2
1732211190000|2024-11-21 17:46:30|181023.2|180773.7|181023.2|180773.7|181023.2|180773.7|181023.2|180773.7|1
1732211200000|2024-11-21 17:46:40|181026.9|180774.3|181026|180777.4|181026.9|180777.4|181026|180774.3|2
1732211210000|2024-11-21 17:46:50|181031.3|180774.4|181018.2|180808.5|181037.3|180808.5|181018.2|180774.4|8
1732211220000|2024-11-21 17:47:00|181016.1|180807.1|181016.1|180807.1|181016.1|180807.1|181016.1|180807.1|1
1732211230000|2024-11-21 17:47:10|180966.3|180836.3|181016.4|180809|181027|180837.7|180966.3|180807|5
1732211240000|2024-11-21 17:47:20|181016|180809.4|181016|180809.4|181016|180809.4|181016|180809.4|1
1732211250000|2024-11-21 17:47:30|180969.4|180839.4|180967.2|180837.2|180969.4|180839.4|180967.2|180837.2|2
1732211260000|2024-11-21 17:47:40|181023.6|180807.5|181015|180809.4|181028|180809.4|181015|180803.7|3
1732211270000|2024-11-21 17:47:50|180968.9|180838.9|180967.8|180837.8|181027.1|180838.9|180967.8|180802.6|5
1732211280000|2024-11-21 17:48:00|180967|180837|180965.2|180835.2|180967|180837|180965.2|180835.2|2
1732211290000|2024-11-21 17:48:10|180966.9|180836.9|181013.9|180810.2|181028.3|180836.9|180966.9|180801.7|5
1732211300000|2024-11-21 17:48:20|180968.7|180838.7|181013.9|180810.2|181029.3|180838.7|180968.7|180804.8|3
1732211310000|2024-11-21 17:48:30|181013.5|180810.5|181013.5|180810.5|181013.5|180810.5|181013.5|180810.5|1
1732211320000|2024-11-21 17:48:40|181013.4|180810.7|180963.7|180833.7|181013.4|180838.7|180963.7|180810.7|5
1732211330000|2024-11-21 17:48:50|180966.2|180836.2|180966.2|180836.2|181015.5|180836.2|180966.2|180802.6|3
1732211340000|2024-11-21 17:49:00|181015.5|180802.6|180964.6|180834.6|181015.5|180836.2|180964.6|180802.6|3
1732211350000|2024-11-21 17:49:10|180963.1|180833.1|180989.8|180779.1|180989.8|180833.1|180963.1|180777.3|3
1732211360000|2024-11-21 17:49:20|180988.5|180780.4|180988.5|180780.4|180988.5|180780.4|180988.5|180780.4|1
1732211370000|2024-11-21 17:49:30|180990.1|180782.9|180992.8|180786.5|180992.8|180786.5|180990.1|180782.9|3
1732211380000|2024-11-21 17:49:40|180992.3|180786.9|180992.3|180786.9|180992.3|180786.9|180992.3|180786.9|1
1732211390000|2024-11-21 17:49:50|180994.7|180789.3|180996.3|180791|180996.6|180791.3|180994.7|180789|4
1732211400000|2024-11-21 17:50:00|181000.6|180781.1|181017.9|180809.5|181024.6|180809.5|180994.8|180779.8|13
1732211410000|2024-11-21 17:50:10|181015.8|180811.6|180978.8|180848.8|181020.2|180848.8|180969.9|180811.6|6
1732211420000|2024-11-21 17:50:20|180976.7|180846.7|180976.7|180846.7|180976.7|180846.7|180976.7|180846.7|1
1732211430000|2024-11-21 17:50:30|180979.3|180849.3|180982|180852|180982|180852|180979.3|180849.3|2
1732211440000|2024-11-21 17:50:40|180977.6|180847.6|180980.1|180850.1|180980.1|180850.1|180977.6|180847.6|2
1732211450000|2024-11-21 17:50:50|180982.7|180852.7|181040.1|180813.8|181057.6|180852.7|180982.7|180808.2|5
1732211460000|2024-11-21 17:51:00|181028.9|180825.5|181046.9|180816.2|181046.9|180855.5|180985.5|180811.7|8
1732211470000|2024-11-21 17:51:10|181048.9|180817.5|181048.2|180817.8|181048.9|180819.5|181044.7|180817.5|5
1732211480000|2024-11-21 17:51:20|181045.1|180818.1|180938.4|180808.4|181049.9|180839.8|180938.4|180808.4|5
1732211490000|2024-11-21 17:51:30|180940.3|180810.3|180910.5|180780.5|180940.3|180810.3|180910.5|180780.5|16
1732211500000|2024-11-21 17:51:40|180909.1|180779.1|180908.4|180778.4|180909.1|180779.1|180908.4|180778.4|2
1732211510000|2024-11-21 17:51:50|180910.5|180780.5|180910.5|180780.5|180910.5|180780.5|180910.5|180780.5|1
1732211520000|2024-11-21 17:52:00|180908|180778|180916.5|180786.5|180916.5|180786.5|180908|180778|3
1732211530000|2024-11-21 17:52:10|180911.5|180781.5|180911.5|180781.5|180911.5|180781.5|180911.5|180781.5|1
1732211540000|2024-11-21 17:52:20|180911.4|180781.4|180909|180779|180911.4|180781.4|180909|180779|2
1732211550000|2024-11-21 17:52:30|180911.5|180781.5|180911.5|180781.5|180911.5|180781.5|180911.5|180781.5|1
1732211560000|2024-11-21 17:52:40|180909|180779|180909|180779|180909|180779|180909|180779|1
1732211570000|2024-11-21 17:52:50|180906.3|180776.3|180906.3|180776.3|180906.3|180776.3|180906.3|180776.3|1
1732211580000|2024-11-21 17:53:00|180906.4|180776.4|180906.3|180776.3|180906.4|180776.4|180906.3|180776.3|2
1732211590000|2024-11-21 17:53:10|180906.4|180776.4|180906.4|180776.4|180906.4|180776.4|180906.3|180776.3|3
1732211600000|2024-11-21 17:53:20|180906.3|180776.3|180906.4|180776.4|180906.4|180776.4|180906.3|180776.3|2
1732211610000|2024-11-21 17:53:30|180906.3|180776.3|180910.8|180780.8|180910.8|180780.8|180906.3|180776.3|2
1732211620000|2024-11-21 17:53:40|180907.6|180777.6|180904.9|180774.9|180907.6|180777.6|180904.9|180774.9|2
1732211630000|2024-11-21 17:53:50|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|180907.6|180777.6|1
1732211650000|2024-11-21 17:54:10|180917.2|180787.2|180903.6|180773.6|180919.3|180789.3|180903.6|180773.6|4
1732211660000|2024-11-21 17:54:20|180903.5|180773.5|180896.8|180766.8|180903.6|180773.6|180896.8|180766.8|5
1732211670000|2024-11-21 17:54:30|180898.3|180768.3|180898.3|180768.3|180898.3|180768.3|180898.3|180768.3|1
1732211690000|2024-11-21 17:54:50|180895.6|180765.6|180898.2|180768.2|180898.2|180768.2|180895.6|180765.6|4
1732211700000|2024-11-21 17:55:00|180902.4|180772.4|180908.7|180778.7|180909.4|180779.4|180902.4|180772.4|7
1732211710000|2024-11-21 17:55:10|180908.4|180778.4|180908.4|180778.4|180908.4|180778.4|180908.4|180778.4|1
1732211720000|2024-11-21 17:55:20|180905.6|180775.6|180905.6|180775.6|180905.6|180775.6|180905.6|180775.6|1
1732211740000|2024-11-21 17:55:40|180903.1|180773.1|180903.1|180773.1|180903.1|180773.1|180903.1|180773.1|1
1732211750000|2024-11-21 17:55:50|180900.6|180770.6|180894.6|180764.6|180900.6|180770.6|180894.6|180764.6|3
1732211760000|2024-11-21 17:56:00|180897.1|180767.1|180895.7|180765.7|180899.8|180769.8|180895.7|180765.7|3
1732211770000|2024-11-21 17:56:10|180898.4|180768.4|180898.4|180768.4|180898.4|180768.4|180898.4|180768.4|1
1732211780000|2024-11-21 17:56:20|180900.8|180770.8|180900.8|180770.8|180900.8|180770.8|180900.8|180770.8|1
1732211790000|2024-11-21 17:56:30|180897.9|180767.9|180897.9|180767.9|180897.9|180767.9|180897.9|180767.9|1
1732211800000|2024-11-21 17:56:40|180901|180771|180903.9|180773.9|180906.2|180776.2|180901|180771|4
1732211850000|2024-11-21 17:57:30|180906.6|180776.6|180906.6|180776.6|180906.6|180776.6|180906.6|180776.6|1
1732211870000|2024-11-21 17:57:50|180912.9|180782.9|180911|180781|180912.9|180782.9|180911|180781|2
1732211880000|2024-11-21 17:58:00|180908.8|180778.8|180871.2|180741.2|180908.8|180778.8|180871.2|180741.2|2
1732211890000|2024-11-21 17:58:10|180873|180743|180881.3|180751.3|180881.3|180751.3|180873|180743|2
1732211900000|2024-11-21 17:58:20|180883.8|180753.8|180908.5|180778.5|180908.5|180778.5|180883.8|180753.8|4
1732211910000|2024-11-21 17:58:30|180907|180777|180907|180777|180907|180777|180907|180777|1
1732211920000|2024-11-21 17:58:40|180908.8|180778.8|180908.8|180778.8|180908.8|180778.8|180908.8|180778.8|1
1732211930000|2024-11-21 17:58:50|180910.3|180780.3|180910.3|180780.3|180910.3|180780.3|180910.3|180780.3|1
1732211940000|2024-11-21 17:59:00|180908.7|180778.7|180908.7|180778.7|180908.7|180778.7|180908.7|180778.7|1
1732212020000|2024-11-21 18:00:20|180906.7|180776.7|180894.7|180764.7|180906.7|180776.7|180894.7|180764.7|3
1732212030000|2024-11-21 18:00:30|180927.3|180726.6|180881|180751|180927.3|180764.5|180881|180726.6|6
1732212050000|2024-11-21 18:00:50|180882.6|180752.6|180880.9|180750.9|180882.6|180752.6|180880.9|180750.9|2
1732212070000|2024-11-21 18:01:10|180882.6|180752.6|180882.6|180752.6|180882.6|180752.6|180882.6|180752.6|1
1732212090000|2024-11-21 18:01:30|180882.5|180752.5|180882.5|180752.5|180882.5|180752.5|180882.5|180752.5|1
1732212110000|2024-11-21 18:01:50|180894.9|180764.9|180894.9|180764.9|180894.9|180764.9|180894.9|180764.9|1
1732212120000|2024-11-21 18:02:00|180904.9|180774.9|180893.9|180763.9|180904.9|180774.9|180886|180756|3
1732212140000|2024-11-21 18:02:20|180895.8|180765.8|180895.8|180765.8|180895.8|180765.8|180895.8|180765.8|1
1732212160000|2024-11-21 18:02:40|180897.8|180767.8|180934.1|180804.1|180934.1|180804.1|180897.8|180767.8|5
1732212170000|2024-11-21 18:02:50|180935.4|180805.4|180914.8|180784.8|180935.4|180805.4|180913.1|180783.1|11
1732212180000|2024-11-21 18:03:00|180912|180782|180903.8|180773.8|180912|180782|180903.8|180773.8|5
1732212200000|2024-11-21 18:03:20|180906.6|180776.6|180906.6|180776.6|180906.6|180776.6|180906.6|180776.6|1
1732212210000|2024-11-21 18:03:30|180908.6|180778.6|180908.9|180778.9|180908.9|180778.9|180908.6|180778.6|2
1732212220000|2024-11-21 18:03:40|180909.1|180779.1|180908.6|180778.6|180909.1|180779.1|180908.6|180778.6|2
1732212230000|2024-11-21 18:03:50|180909.1|180779.1|180909.1|180779.1|180909.1|180779.1|180909.1|180779.1|1
1732212250000|2024-11-21 18:04:10|180906.4|180776.4|180905.9|180775.9|180906.4|180776.4|180905.9|180775.9|2
1732212290000|2024-11-21 18:04:50|180906.2|180776.2|180905.9|180775.9|180906.2|180776.2|180905.9|180775.9|2
1732212300000|2024-11-21 18:05:00|180906.2|180776.2|180905.9|180775.9|180906.2|180776.2|180905.9|180775.9|4
1732212310000|2024-11-21 18:05:10|180908.6|180778.6|180908|180778|180908.6|180778.6|180908|180778|4
1732212320000|2024-11-21 18:05:20|180908.5|180778.5|180908.5|180778.5|180908.5|180778.5|180908|180778|4
1732212330000|2024-11-21 18:05:30|180908.2|180778.2|180908.5|180778.5|180908.5|180778.5|180908.2|180778.2|2
1732212340000|2024-11-21 18:05:40|180908.7|180778.7|180924.7|180794.7|180924.7|180794.7|180908.7|180778.7|7
1732212350000|2024-11-21 18:05:50|180928.3|180798.3|180922.6|180792.6|180937.4|180807.4|180922.6|180792.6|5
1732212370000|2024-11-21 18:06:10|180922.5|180792.5|180924.7|180794.7|180926.5|180796.5|180922.5|180792.5|4
1732212380000|2024-11-21 18:06:20|180934.8|180804.8|180934.8|180804.8|180934.8|180804.8|180915.8|180785.8|4
1732212390000|2024-11-21 18:06:30|180935.1|180805.1|180926.7|180796.7|180935.1|180805.1|180923.1|180793.1|3
1732212400000|2024-11-21 18:06:40|180935.1|180805.1|180936.5|180806.5|180938.1|180808.1|180935.1|180805.1|4
1732212410000|2024-11-21 18:06:50|180938.1|180808.1|180936.4|180806.4|180938.1|180808.1|180936.4|180806.4|2
1732212460000|2024-11-21 18:07:40|180934.7|180804.7|180934.7|180804.7|180934.7|180804.7|180934.7|180804.7|1
1732212470000|2024-11-21 18:07:50|180935.9|180805.9|180935.9|180805.9|180935.9|180805.9|180935.9|180805.9|1
1732212490000|2024-11-21 18:08:10|180939.5|180809.5|180990.8|180860.8|181000.9|180870.9|180937.9|180807.9|9
1732212540000|2024-11-21 18:09:00|180987.9|180857.9|180987.9|180857.9|180987.9|180857.9|180987.9|180857.9|1
1732212560000|2024-11-21 18:09:20|180988|180858|180988|180858|180988|180858|180988|180858|1
1732212610000|2024-11-21 18:10:10|180987.9|180857.9|180987.9|180857.9|180987.9|180857.9|180987.9|180857.9|1
1732212620000|2024-11-21 18:10:20|180985.5|180855.5|180982.9|180852.9|180985.5|180855.5|180982.9|180852.9|2
1732212630000|2024-11-21 18:10:30|180980.3|180850.3|180953.1|180823.1|180980.3|180850.3|180953.1|180823.1|3
1732212640000|2024-11-21 18:10:40|180951.6|180821.6|180951.6|180821.6|180951.6|180821.6|180951.6|180821.6|1
1732212650000|2024-11-21 18:10:50|180951.2|180821.2|180951.2|180821.2|180951.6|180821.6|180951.2|180821.2|5
1732212660000|2024-11-21 18:11:00|180951.6|180821.6|180951.6|180821.6|180951.6|180821.6|180951.2|180821.2|5
1732212670000|2024-11-21 18:11:10|180951.2|180821.2|180951.6|180821.6|180951.6|180821.6|180951.2|180821.2|6
1732212680000|2024-11-21 18:11:20|180951.2|180821.2|180948.7|180818.7|180951.6|180821.6|180948.7|180818.7|6
1732212690000|2024-11-21 18:11:30|180949.9|180819.9|180949.9|180819.9|180949.9|180819.9|180948.7|180818.7|3
1732212700000|2024-11-21 18:11:40|180948.7|180818.7|180949.9|180819.9|180949.9|180819.9|180948.7|180818.7|6
1732212710000|2024-11-21 18:11:50|180948.7|180818.7|180949.9|180819.9|180949.9|180819.9|180948.7|180818.7|2
1732212720000|2024-11-21 18:12:00|180943.6|180813.6|180897.3|180767.3|180943.6|180813.6|180887.3|180757.3|6
1732212730000|2024-11-21 18:12:10|180884.8|180754.8|180893.5|180763.5|180893.5|180763.5|180884.8|180754.8|3
1732212760000|2024-11-21 18:12:40|180896|180766|180904.4|180774.4|180904.4|180774.4|180896|180766|3
1732212780000|2024-11-21 18:13:00|180898.1|180768.1|180902.3|180772.3|180904.4|180774.4|180893.7|180763.7|7
1732212800000|2024-11-21 18:13:20|180896|180766|180893.5|180763.5|180896|180766|180891.2|180761.2|4
1732212820000|2024-11-21 18:13:40|180895.8|180765.8|180895.8|180765.8|180895.8|180765.8|180895.8|180765.8|1
1732212830000|2024-11-21 18:13:50|180892.7|180762.7|180883.5|180753.5|180892.7|180762.7|180883.5|180753.5|2
1732212840000|2024-11-21 18:14:00|180882.9|180752.9|180882.6|180752.6|180882.9|180752.9|180882.6|180752.6|2
1732212850000|2024-11-21 18:14:10|180879.7|180749.7|180879.7|180749.7|180879.7|180749.7|180879.7|180749.7|1
1732212860000|2024-11-21 18:14:20|180868.1|180738.1|180869.5|180739.5|180869.7|180739.7|180867.9|180737.9|4
1732212890000|2024-11-21 18:14:50|180871.5|180741.5|180915.6|180785.6|180965.2|180785.6|180871.5|180741.5|3
1732212900000|2024-11-21 18:15:00|180969.7|180758|180942.6|180812.6|180969.7|180812.6|180936.8|180758|6
1732212910000|2024-11-21 18:15:10|180942.8|180812.8|180992.2|180786.4|180992.2|180812.8|180942.8|180766.8|4
1732212920000|2024-11-21 18:15:20|180990.6|180784.9|180990.6|180777.2|180997.2|180789.4|180986.9|180777.2|15
1732212930000|2024-11-21 18:15:30||180778.7||180778.2||180779.2||180778.2|4
1732212940000|2024-11-21 18:15:40|180992.7|180779.7|180992.7|180784.5|180992.7|180784.5|180992.7|180779.7|7
1732212950000|2024-11-21 18:15:50||180783||180783.6||180784||180783|5
1732212960000|2024-11-21 18:16:00||180784.5||180785.6||180786||180783.6|5
1732212970000|2024-11-21 18:16:10|180989|180785|181033.7|180833.7|181033.7|180866.2|180989|180778.3|12
1732212990000|2024-11-21 18:16:30|181033.9|180833.5|181003.9|180873.9|181033.9|180873.9|181001.3|180833.5|3
1732213000000|2024-11-21 18:16:40|181003.8|180873.8|181003.8|180873.8|181003.8|180873.8|181003.8|180873.8|1
1732213010000|2024-11-21 18:16:50|181041.3|180841.3|181019.4|180889.4|181041.3|180891.7|181000.1|180841.3|4
1732213030000|2024-11-21 18:17:10|181022.5|180892.5|181020.6|180890.6|181022.5|180892.5|181020.6|180890.6|2
1732213040000|2024-11-21 18:17:20|181018.4|180888.4|181018.4|180888.4|181018.4|180888.4|181018.4|180888.4|1
1732213050000|2024-11-21 18:17:30|181019.9|180889.9|181019.9|180889.9|181019.9|180889.9|181019.9|180889.9|1
1732213090000|2024-11-21 18:18:10|181022|180892|181022|180892|181022|180892|181022|180892|1
1732213100000|2024-11-21 18:18:20|181019.9|180889.9|181018.3|180888.3|181019.9|180889.9|181018.3|180888.3|2
1732213150000|2024-11-21 18:19:10|181016.7|180886.7|181006.5|180876.5|181016.7|180886.7|181006.5|180876.5|2
1732213160000|2024-11-21 18:19:20|181008.3|180878.3|181008.3|180878.3|181016.7|180886.7|181008.3|180878.3|5
1732213170000|2024-11-21 18:19:30|181008.4|180878.4|181008.4|180878.4|181008.4|180878.4|181008.4|180878.4|1
1732213180000|2024-11-21 18:19:40|181016.7|180886.7|181008.4|180878.4|181016.7|180886.7|181008.4|180878.4|6
1732213190000|2024-11-21 18:19:50|181016.7|180886.7|181008.4|180878.4|181016.7|180886.7|181008.4|180878.4|2
1732213200000|2024-11-21 18:20:00|181016.7|180886.7|181016.7|180886.7|181016.7|180886.7|181016.7|180886.7|1
1732213210000|2024-11-21 18:20:10|181020.1|180890.1|181061|180931|181061|180931|181020.1|180890.1|4
1732213260000|2024-11-21 18:21:00|181058.6|180928.6|181058.6|180928.6|181058.6|180928.6|181058.6|180928.6|1
1732213270000|2024-11-21 18:21:10|181062.1|180932.1|181062.1|180932.1|181062.1|180932.1|181062.1|180932.1|1
1732213280000|2024-11-21 18:21:20|181119|180903.4|181107.5|180904.9|181119|180905.4|181107.5|180903.4|7
1732213290000|2024-11-21 18:21:30|181107.8|180904.5|181107.8|180903.6|181107.8|180904.5|181107.8|180903.1|7
1732213300000|2024-11-21 18:21:40||180904.1||180903.6||180904.1||180903.6|4
1732213310000|2024-11-21 18:21:50|181110.4|180906.1|181110.4|180909|181110.4|180909|181110.4|180906.1|2
1732213320000|2024-11-21 18:22:00|181112.8|180911.8|181112.9|180982.9|181139.4|180983.1|181078.1|180900|9
1732213330000|2024-11-21 18:22:10|181113.8|180983.8|181126.8|180996.8|181164.2|181007.7|181113.8|180949.2|8
1732213340000|2024-11-21 18:22:20|181128.9|180998.9|181125.9|180995.9|181128.9|180998.9|181125.9|180995.9|3
1732213350000|2024-11-21 18:22:30|181128.5|180998.5|181126.1|180996.1|181128.5|180998.5|181126.1|180996.1|2
1732213370000|2024-11-21 18:22:50|181128.9|180998.9|181126.5|180996.5|181128.9|180998.9|181126.5|180996.5|2
1732213380000|2024-11-21 18:23:00|181128.4|180998.4|181157.9|180945.3|181157.9|180998.4|181128.4|180945.3|2
1732213400000|2024-11-21 18:23:20|181158.3|180945.2|181154.7|180943.9|181158.5|180945.6|181154.7|180943.9|3
1732213410000|2024-11-21 18:23:30|181151|180947.5|181151|180947.5|181151|180947.5|181151|180947.5|1
1732213420000|2024-11-21 18:23:40|181153.6|180949|181123.9|180993.9|181153.6|180995.1|181122|180949|4
1732213430000|2024-11-21 18:23:50|181155.9|180949.4|181127.7|180997.7|181155.9|180997.7|181122.5|180949.4|5
1732213440000|2024-11-21 18:24:00|181130|181000|181130.8|181000.8|181133.2|181003.2|181130|181000|3
1732213450000|2024-11-21 18:24:10|181128.8|180998.8|181128.8|180998.8|181128.8|180998.8|181128.8|180998.8|1
1732213470000|2024-11-21 18:24:30|181128.9|180998.9|181128.9|180998.9|181128.9|180998.9|181128.9|180998.9|1
1732213480000|2024-11-21 18:24:40|181126.6|180996.6|181128.8|180998.8|181128.8|180998.8|181126.6|180996.6|2
1732213500000|2024-11-21 18:25:00|181126.2|180996.2|181128.4|180998.4|181128.4|180998.4|181126.2|180996.2|2
1732213510000|2024-11-21 18:25:10|181125.3|180995.3|181127.6|180997.6|181127.6|180997.6|181125.3|180995.3|2
1732213530000|2024-11-21 18:25:30|181127.5|180997.5|181127.5|180997.5|181127.5|180997.5|181127.5|180997.5|1
1732213540000|2024-11-21 18:25:40|181130.1|181000.1|181125.9|180995.9|181130.1|181000.1|181125.9|180995.9|2
1732213550000|2024-11-21 18:25:50|181155|180953.1|181123.1|180993.1|181155.2|180996.4|181122.6|180952.9|6
1732213560000|2024-11-21 18:26:00|181127.3|180997.3|181124.1|180994.1|181156.8|180997.3|181124.1|180955|4
1732213570000|2024-11-21 18:26:10|181127.2|180997.2|181128|180998|181157.3|180998|181124.4|180954.9|4
1732213590000|2024-11-21 18:26:30|181130.7|181000.7|181140.3|181010.3|181190.8|181020.4|181130.7|180970.5|8
1732213600000|2024-11-21 18:26:40|181142.7|181012.7|181142.7|181012.7|181191.1|181020.1|181134.7|180972.3|7
1732213610000|2024-11-21 18:26:50|181150.1|181020.1|181150.1|181020.1|181150.1|181020.1|181150.1|181020.1|1
1732213630000|2024-11-21 18:27:10|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|1
1732213640000|2024-11-21 18:27:20|181153.3|181023.3|181153.5|181023.5|181155.2|181025.2|181153.3|181023.3|5
1732213650000|2024-11-21 18:27:30|181151.7|181021.7|181139.7|181009.7|181151.7|181021.7|181133.5|181003.5|9
1732213660000|2024-11-21 18:27:40|181139.8|181009.8|181139.7|181009.7|181139.8|181009.8|181139.7|181009.7|2
1732213700000|2024-11-21 18:28:20|181142|181012|181142|181012|181142|181012|181142|181012|1
1732213710000|2024-11-21 18:28:30|181142.1|181012.1|181142.1|181012.1|181142.1|181012.1|181142.1|181012.1|1
1732213750000|2024-11-21 18:29:10|181139.5|181009.5|181116.6|180986.6|181139.5|181009.5|181102.3|180972.3|6
1732213770000|2024-11-21 18:29:30|181115.3|180985.3|181129.3|180999.3|181155.6|180999.3|181101.1|180948.5|7
1732213790000|2024-11-21 18:29:50|181131.3|181001.3|181131.3|181001.3|181131.3|181001.3|181131.3|181001.3|1
1732213800000|2024-11-21 18:30:00|181131.2|181001.2|181131.2|181001.2|181131.2|181001.2|181131.2|181001.2|1
1732213820000|2024-11-21 18:30:20|181133.2|181003.2|181121.6|181031.6|181133.2|181031.6|181113.2|181003.2|3
1732213830000|2024-11-21 18:30:30|181112.4|181022.4|181112.2|181022.2|181112.4|181022.4|181110.2|181020.2|3
1732213850000|2024-11-21 18:30:50|181109|181019|181119.5|180989.5|181119.5|181020.7|181109|180981.2|4
1732213860000|2024-11-21 18:31:00|181117.8|180987.8|181106.4|180976.4|181117.8|180987.8|181099.6|180969.6|5
1732213870000|2024-11-21 18:31:10|181105|180975|181102.2|180972.2|181105|180975|181102.2|180972.2|3
1732213880000|2024-11-21 18:31:20|181103.9|180973.9|181103.9|180973.9|181103.9|180973.9|181103.9|180973.9|1
1732213910000|2024-11-21 18:31:50|181105.4|180975.4|181105.4|180975.4|181105.4|180975.4|181105.4|180975.4|1
1732213920000|2024-11-21 18:32:00|181106.8|180976.8|181106.8|180976.8|181106.8|180976.8|181106.8|180976.8|1
1732213930000|2024-11-21 18:32:10|181115.2|180985.2|181118.5|180988.5|181136|181006|181115.2|180985.2|4
1732213940000|2024-11-21 18:32:20|181120.2|180990.2|181120.2|180990.2|181120.2|180990.2|181120.2|180990.2|1
1732213970000|2024-11-21 18:32:50|181118.2|180988.2|181118.2|180988.2|181118.2|180988.2|181118.2|180988.2|1
1732213980000|2024-11-21 18:33:00|181119.9|180989.9|181167.9|181037.9|181168.4|181038.4|181119.9|180989.9|5
1732214020000|2024-11-21 18:33:40|181169.7|181039.7|181197.4|181067.4|181197.4|181067.4|181169.7|181039.7|3
1732214030000|2024-11-21 18:33:50|181203.2|181073.2|181205.3|181075.3|181205.3|181075.3|181203.2|181073.2|2
1732214040000|2024-11-21 18:34:00|181206.9|181076.9|181216.9|181086.9|181231|181101|181206.9|181076.9|4
1732214070000|2024-11-21 18:34:30|181218.6|181088.6|181218.6|181088.6|181218.6|181088.6|181218.6|181088.6|1
1732214110000|2024-11-21 18:35:10|181239.9|181109.9|181218.6|181088.6|181239.9|181109.9|181218.6|181088.6|2
1732214120000|2024-11-21 18:35:20|181217|181087|181217|181087|181217|181087|181217|181087|1
1732214130000|2024-11-21 18:35:30|181215.2|181085.2|181215.2|181085.2|181215.2|181085.2|181215.2|181085.2|1
1732214140000|2024-11-21 18:35:40|181216.8|181086.8|181218.5|181088.5|181218.5|181088.5|181216.8|181086.8|2
1732214200000|2024-11-21 18:36:40|181220.6|181090.6|181241.3|181111.3|181241.3|181111.3|181220.6|181090.6|3
1732214230000|2024-11-21 18:37:10|181240.2|181110.2|181240.2|181110.2|181240.2|181110.2|181240.2|181110.2|1
1732214280000|2024-11-21 18:38:00|181242.5|181112.5|181304.3|181174.3|181304.3|181174.3|181242.5|181112.5|4
1732214290000|2024-11-21 18:38:10|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|181305.9|181175.9|1
1732214330000|2024-11-21 18:38:50|181307.6|181177.6|181319.3|181189.3|181319.3|181189.3|181307.6|181177.6|3
1732214340000|2024-11-21 18:39:00|181321.2|181191.2|181378.7|181248.7|181404.8|181274.8|181319.4|181189.4|11
1732214350000|2024-11-21 18:39:10|181349.4|181219.4|181355.1|181225.1|181355.1|181225.1|181349.4|181219.4|2
1732214370000|2024-11-21 18:39:30|181353.5|181223.5|181355.4|181225.4|181355.4|181225.4|181353.5|181223.5|2
1732214390000|2024-11-21 18:39:50|181356.9|181226.9|181356.9|181226.9|181356.9|181226.9|181356.9|181226.9|1
1732214400000|2024-11-21 18:40:00|181359.2|181229.2|181359.2|181229.2|181359.2|181229.2|181359.2|181229.2|1
1732214410000|2024-11-21 18:40:10|181356.7|181226.7|181354.3|181224.3|181356.7|181226.7|181354.3|181224.3|2
1732214420000|2024-11-21 18:40:20|181350.9|181220.9|181350.9|181220.9|181350.9|181220.9|181350.9|181220.9|1
1732214430000|2024-11-21 18:40:30|181344.6|181214.6|181344.6|181214.6|181344.6|181214.6|181344.6|181214.6|1
1732214450000|2024-11-21 18:40:50|181339.1|181209.1|181310.1|181180.1|181351.7|181209.1|181303.1|181149.5|5
1732214460000|2024-11-21 18:41:00|181310.2|181180.2|181335.5|181205.5|181335.5|181205.5|181310.2|181180.2|5
1732214470000|2024-11-21 18:41:10|181329.2|181199.2|181329.2|181199.2|181329.2|181199.2|181329.2|181199.2|1
1732214480000|2024-11-21 18:41:20|181335.5|181205.5|181321.2|181191.2|181335.5|181205.5|181321.2|181191.2|5
1732214490000|2024-11-21 18:41:30|181306.1|181176.1|181314.9|181184.9|181321.7|181191.7|181306.1|181176.1|5
1732214500000|2024-11-21 18:41:40|181341.6|181251.6|181367.1|181237.1|181411.1|181251.6|181341.6|181195.1|5
1732214510000|2024-11-21 18:41:50|181415.6|181199.7|181367.1|181237.1|181415.6|181237.1|181352.9|181199.7|3
1732214520000|2024-11-21 18:42:00|181368.8|181238.8|181368.8|181238.8|181368.8|181238.8|181368.8|181238.8|1
1732214570000|2024-11-21 18:42:50|181367.1|181237.1|181367.1|181237.1|181367.1|181237.1|181367.1|181237.1|1
1732214580000|2024-11-21 18:43:00|181403.6|181187.5|181341.2|181211.2|181403.6|181237.4|181335.5|181187.5|12
1732214590000|2024-11-21 18:43:10|181358.7|181228.7|181337.8|181207.8|181358.7|181228.7|181331.5|181201.5|15
1732214600000|2024-11-21 18:43:20|181331.5|181201.5|181316.9|181186.9|181337.8|181207.8|181316.9|181186.9|6
1732214610000|2024-11-21 18:43:30|181314|181184|181314|181184|181314|181184|181314|181184|1
1732214630000|2024-11-21 18:43:50|181312|181182|181312|181182|181312|181182|181312|181182|1
1732214640000|2024-11-21 18:44:00|181311.9|181181.9|181309.3|181179.3|181311.9|181181.9|181309.3|181179.3|2
1732214650000|2024-11-21 18:44:10|181306.9|181176.9|181306.9|181176.9|181306.9|181176.9|181306.9|181176.9|1
1732214660000|2024-11-21 18:44:20|181307|181177|181299|181169|181307|181177|181295.7|181165.7|6
1732214670000|2024-11-21 18:44:30|181299.1|181169.1|181299.1|181169.1|181299.1|181169.1|181299|181169|5
1732214680000|2024-11-21 18:44:40|181302|181172|181302|181172|181302|181172|181302|181172|1
1732214690000|2024-11-21 18:44:50|181307.3|181177.3|181307.2|181177.2|181307.3|181177.3|181307.2|181177.2|2
1732214700000|2024-11-21 18:45:00|181307.3|181177.3|181309.8|181179.8|181309.8|181179.8|181307.2|181177.2|3
1732214710000|2024-11-21 18:45:10|181312.6|181182.6|181326.5|181196.5|181326.5|181196.5|181312.6|181182.6|4
1732214730000|2024-11-21 18:45:30|181320.3|181190.3|181317.6|181187.6|181320.3|181190.3|181317.6|181187.6|2
1732214750000|2024-11-21 18:45:50|181314.4|181184.4|181314.4|181184.4|181314.4|181184.4|181314.4|181184.4|1
1732214760000|2024-11-21 18:46:00|181312.3|181182.3|181312.3|181182.3|181312.3|181182.3|181312.3|181182.3|1
1732214770000|2024-11-21 18:46:10|181315.1|181185.1|181315.1|181185.1|181315.1|181185.1|181315.1|181185.1|1
1732214790000|2024-11-21 18:46:30|181317.6|181187.6|181335.3|181205.3|181335.3|181205.3|181317.6|181187.6|4
1732214800000|2024-11-21 18:46:40|181329.1|181199.1|181335.3|181205.3|181335.3|181205.3|181329.1|181199.1|2
1732214810000|2024-11-21 18:46:50|181322.8|181192.8|181334.3|181204.3|181335.5|181205.5|181316.7|181186.7|6
1732214820000|2024-11-21 18:47:00|181328.1|181198.1|181334.3|181204.3|181369.9|181204.3|181328.1|181168.7|4
1732214830000|2024-11-21 18:47:10|181337.1|181207.1|181341.8|181211.8|181341.8|181211.8|181337.1|181207.1|2
1732214850000|2024-11-21 18:47:30|181338.4|181208.4|181340.9|181210.9|181340.9|181210.9|181338.4|181208.4|2
1732214890000|2024-11-21 18:48:10|181338.3|181208.3|181338.3|181208.3|181338.3|181208.3|181338.3|181208.3|1
1732214900000|2024-11-21 18:48:20|181338.2|181208.2|181341.7|181211.7|181341.7|181211.7|181338.2|181208.2|2
1732214910000|2024-11-21 18:48:30|181350.2|181220.2|181350.2|181220.2|181350.2|181220.2|181343.9|181213.9|3
1732214920000|2024-11-21 18:48:40|181337.7|181207.7|181341.5|181211.5|181350.2|181220.2|181335.2|181205.2|4
1732214940000|2024-11-21 18:49:00|181344.5|181214.5|181344.5|181214.5|181344.5|181214.5|181344.5|181214.5|1
1732214980000|2024-11-21 18:49:40|181340.2|181210.2|181328|181198|181340.2|181210.2|181328|181198|3
1732214990000|2024-11-21 18:49:50|181334.3|181204.3|181328|181198|181334.3|181204.3|181328|181198|2
1732215000000|2024-11-21 18:50:00|181330.6|181200.6|181330.6|181200.6|181336.8|181206.8|181330.6|181200.6|3
1732215020000|2024-11-21 18:50:20|181336.8|181206.8|181330.7|181200.7|181336.8|181206.8|181330.6|181200.6|3
1732215040000|2024-11-21 18:50:40|181336.9|181206.9|181330.7|181200.7|181336.9|181206.9|181330.7|181200.7|2
1732215050000|2024-11-21 18:50:50|181336.9|181206.9|181330.7|181200.7|181336.9|181206.9|181324.4|181194.4|12
1732215060000|2024-11-21 18:51:00|181336.9|181206.9|181328.3|181198.3|181336.9|181206.9|181328.3|181198.3|7
1732215070000|2024-11-21 18:51:10|181328|181198|181327.9|181197.9|181328|181198|181327.9|181197.9|2
1732215080000|2024-11-21 18:51:20|181329.6|181199.6|181336.8|181206.8|181336.8|181206.8|181329.6|181199.6|6
1732215090000|2024-11-21 18:51:30|181329.6|181199.6|181334.4|181204.4|181336.8|181206.8|181327.9|181197.9|6
1732215100000|2024-11-21 18:51:40|181327.9|181197.9|181325.9|181195.9|181327.9|181197.9|181325.9|181195.9|2
1732215110000|2024-11-21 18:51:50|181333.4|181203.4|181315.5|181185.5|181333.4|181203.4|181315.5|181185.5|5
1732215160000|2024-11-21 18:52:40|181312.7|181182.7|181301.7|181171.7|181312.7|181182.7|181301.7|181171.7|3
1732215200000|2024-11-21 18:53:20|181299.9|181169.9|181299.9|181169.9|181299.9|181169.9|181299.9|181169.9|1
1732215260000|2024-11-21 18:54:20|181335.2|181124|181301.5|181171.5|181335.2|181171.5|181299.9|181124|3
1732215280000|2024-11-21 18:54:40|181301.2|181171.2|181301.2|181171.2|181301.2|181171.2|181301.2|181171.2|1
1732215290000|2024-11-21 18:54:50|181299.2|181169.2|181299.2|181169.2|181299.2|181169.2|181299.2|181169.2|1
1732215300000|2024-11-21 18:55:00|181297.6|181167.6|181297.6|181167.6|181297.6|181167.6|181297.6|181167.6|1
1732215320000|2024-11-21 18:55:20|181296|181166|181296|181166|181296|181166|181296|181166|1
1732215350000|2024-11-21 18:55:50|181297.7|181167.7|181297.7|181167.7|181297.7|181167.7|181297.7|181167.7|1
1732215380000|2024-11-21 18:56:20|181299.6|181169.6|181298|181168|181299.6|181169.6|181298|181168|2
1732215400000|2024-11-21 18:56:40|181296.3|181166.3|181298.8|181168.8|181298.8|181168.8|181296.3|181166.3|2
1732215430000|2024-11-21 18:57:10|181296.7|181166.7|181295.2|181165.2|181296.7|181166.7|181295.2|181165.2|2
1732215440000|2024-11-21 18:57:20|181296.9|181166.9|181296.9|181166.9|181296.9|181166.9|181296.9|181166.9|1
1732215450000|2024-11-21 18:57:30|181295.4|181165.4|181295.4|181165.4|181295.4|181165.4|181295.4|181165.4|1
1732215460000|2024-11-21 18:57:40|181297.5|181167.5|181298.6|181168.6|181298.6|181168.6|181297.5|181167.5|2
1732215480000|2024-11-21 18:58:00|181300|181170|181301.9|181171.9|181301.9|181171.9|181300|181170|2
1732215490000|2024-11-21 18:58:10|181304|181174|181313.6|181183.6|181362|181190.1|181304|181156.1|5
1732215500000|2024-11-21 18:58:20|181313.5|181183.5|181314|181184|181316.4|181186.4|181313.5|181183.5|3
1732215520000|2024-11-21 18:58:40|181322.7|181192.7|181334.9|181204.9|181336.5|181206.5|181322.7|181192.7|3
1732215530000|2024-11-21 18:58:50|181337.5|181207.5|181312.7|181182.7|181337.5|181207.5|181312.7|181182.7|4
1732215540000|2024-11-21 18:59:00|181310.3|181180.3|181297.6|181167.6|181310.3|181180.3|181297.6|181167.6|2
1732215550000|2024-11-21 18:59:10|181300.8|181170.8|181300.8|181170.8|181300.8|181170.8|181300.8|181170.8|1
1732215580000|2024-11-21 18:59:40|181302.7|181172.7|181278.3|181148.3|181302.7|181172.7|181278.3|181148.3|2
1732215630000|2024-11-21 19:00:30|181291.2|181161.2|181298.1|181168.1|181298.1|181168.1|181291.2|181161.2|4
1732215650000|2024-11-21 19:00:50|181300.3|181170.3|181314.3|181184.3|181314.3|181184.3|181300.3|181170.3|4
1732215660000|2024-11-21 19:01:00|181314.2|181184.2|181314.2|181184.2|181314.2|181184.2|181314.2|181184.2|1
1732215670000|2024-11-21 19:01:10|181314.3|181184.3|181264.1|181134.1|181314.3|181184.3|181226|181096|9
1732215680000|2024-11-21 19:01:20|181258.5|181128.5|181223.1|181093.1|181258.5|181128.5|181223.1|181093.1|7
1732215690000|2024-11-21 19:01:30|181225.4|181095.4|181226.9|181096.9|181226.9|181096.9|181221.7|181091.7|12
1732215700000|2024-11-21 19:01:40|181228.8|181098.8|181228.8|181098.8|181228.8|181098.8|181228.8|181098.8|1
1732215780000|2024-11-21 19:03:00|181233.4|181103.4|181274.1|181144.1|181276.6|181146.6|181233.4|181103.4|10
1732215790000|2024-11-21 19:03:10|181267.9|181137.9|181267.9|181137.9|181267.9|181137.9|181267.9|181137.9|1
1732215800000|2024-11-21 19:03:20|181265.4|181135.4|181277.6|181147.6|181277.6|181147.6|181265.4|181135.4|5
1732215820000|2024-11-21 19:03:40|181280|181150|181290.4|181160.4|181290.4|181160.4|181280|181150|2
1732215870000|2024-11-21 19:04:30|181307|181177|181315.7|181185.7|181315.7|181185.7|181307|181177|2
1732215880000|2024-11-21 19:04:40|181325|181195|181325|181195|181325|181195|181325|181195|1
1732215890000|2024-11-21 19:04:50|181322|181192|181315.8|181185.8|181322|181192|181315.8|181185.8|2
1732215900000|2024-11-21 19:05:00|181318.4|181188.4|181325|181195|181325|181195|181318.4|181188.4|2
1732215910000|2024-11-21 19:05:10|181325.1|181195.1|181318.8|181188.8|181325.1|181195.1|181318.8|181188.8|2
1732215920000|2024-11-21 19:05:20|181315.7|181185.7|181315.7|181185.7|181315.7|181185.7|181315.7|181185.7|1
1732215930000|2024-11-21 19:05:30|181353.3|181153|181324.2|181194.2|181353.3|181194.2|181324.2|181153|2
1732215940000|2024-11-21 19:05:40|181324.3|181194.3|181321.7|181191.7|181324.3|181194.3|181321.7|181191.7|2
1732215960000|2024-11-21 19:06:00|181315.4|181185.4|181318.7|181188.7|181318.9|181188.9|181315.4|181185.4|3
1732215970000|2024-11-21 19:06:10|181325|181195|181325|181195|181325|181195|181325|181195|1
1732215990000|2024-11-21 19:06:30|181325.1|181195.1|181325.1|181195.1|181325.1|181195.1|181325.1|181195.1|1
1732216000000|2024-11-21 19:06:40|181322.2|181192.2|181316|181186|181322.2|181192.2|181316|181186|2
1732216020000|2024-11-21 19:07:00|181318.3|181188.3|181324.7|181194.7|181324.7|181194.7|181318.3|181188.3|2
1732216060000|2024-11-21 19:07:40|181327.2|181197.2|181327.2|181197.2|181327.2|181197.2|181327.2|181197.2|1
1732216070000|2024-11-21 19:07:50|181332.5|181202.5|181338.8|181208.8|181338.8|181208.8|181332.5|181202.5|2
1732216080000|2024-11-21 19:08:00|181336.6|181206.6|181336.6|181206.6|181336.6|181206.6|181336.6|181206.6|1
1732216160000|2024-11-21 19:09:20|181333.7|181203.7|181327.5|181197.5|181356.9|181203.7|181327.5|181155.5|5
1732216190000|2024-11-21 19:09:50|181329.7|181199.7|181329.7|181199.7|181329.7|181199.7|181329.7|181199.7|1
1732216200000|2024-11-21 19:10:00|181332.1|181202.1|181332.1|181202.1|181332.1|181202.1|181332.1|181202.1|1
1732216210000|2024-11-21 19:10:10|181331.2|181201.2|181332.5|181202.5|181333.8|181203.8|181331.2|181201.2|3
1732216220000|2024-11-21 19:10:20|181333.5|181203.5|181394.4|181159.8|181399.8|181203.5|181333.5|181156.8|4
1732216230000|2024-11-21 19:10:30|181389.1|181161|181382.3|181252.3|181389.1|181252.3|181369.3|181161|5
1732216240000|2024-11-21 19:10:40|181380.2|181250.2|181380.2|181250.2|181380.2|181250.2|181380.2|181250.2|1
1732216280000|2024-11-21 19:11:20|181383|181253|181381.2|181251.2|181392|181262|181381.2|181251.2|7
1732216300000|2024-11-21 19:11:40|181383.9|181253.9|181378.9|181248.9|181390.2|181260.2|181378.9|181248.9|4
1732216310000|2024-11-21 19:11:50|181379|181249|181379|181249|181379|181249|181379|181249|1
1732216320000|2024-11-21 19:12:00|181381.5|181251.5|181381.5|181251.5|181381.5|181251.5|181381.5|181251.5|1
1732216360000|2024-11-21 19:12:40|181379.1|181249.1|181379.1|181249.1|181379.1|181249.1|181379.1|181249.1|1
1732216370000|2024-11-21 19:12:50|181379.2|181249.2|181379.2|181249.2|181379.2|181249.2|181379.2|181249.2|1
1732216380000|2024-11-21 19:13:00|181381.3|181251.3|181381.3|181251.3|181381.3|181251.3|181381.3|181251.3|1
1732216390000|2024-11-21 19:13:10|181381.4|181251.4|181393.6|181263.6|181442.6|181279.5|181381.4|181241.1|7
1732216400000|2024-11-21 19:13:20|181390.9|181260.9|181388.4|181258.4|181390.9|181260.9|181388.4|181258.4|2
1732216420000|2024-11-21 19:13:40|181391.2|181261.2|181391.2|181261.2|181391.2|181261.2|181391.2|181261.2|1
1732216440000|2024-11-21 19:14:00|181388.6|181258.6|181377.3|181247.3|181409.3|181258.6|181377.3|181205|5
1732216450000|2024-11-21 19:14:10|181374.8|181244.8|181374.8|181244.8|181374.8|181244.8|181374.8|181244.8|1
1732216460000|2024-11-21 19:14:20|181389.1|181187.6|181355.9|181154.5|181389.1|181197.3|181327.3|181151.8|5
1732216470000|2024-11-21 19:14:30|181326.4|181196.4|181330.2|181200.2|181330.2|181200.2|181326.4|181196.4|2
1732216490000|2024-11-21 19:14:50|181332.4|181202.4|181332.4|181202.4|181332.4|181202.4|181332.4|181202.4|1
1732216500000|2024-11-21 19:15:00|181334.8|181204.8|181407|181150.9|181407|181207|181334.8|181150.9|4
1732216510000|2024-11-21 19:15:10|181409.9|181149.2|181380.2|181250.2|181413.5|181253.8|181371.3|181149.2|8
1732216520000|2024-11-21 19:15:20|181366|181236|181364.5|181234.5|181366|181236|181364|181234|3
1732216530000|2024-11-21 19:15:30|181361.1|181231.1|181359|181229|181361.8|181231.8|181358.5|181228.5|4
1732216550000|2024-11-21 19:15:50|181358|181228|181369.4|181239.4|181369.4|181239.4|181358|181228|4
1732216570000|2024-11-21 19:16:10|181369.3|181239.3|181369.2|181239.2|181371.9|181241.9|181369.2|181239.2|3
1732216590000|2024-11-21 19:16:30|181369.3|181239.3|181367|181237|181369.3|181239.3|181367|181237|2
1732216600000|2024-11-21 19:16:40|181338|181208|181338|181208|181338|181208|181338|181208|1
1732216610000|2024-11-21 19:16:50|181335.5|181205.5|181326.8|181196.8|181358.7|181205.5|181326.8|181152.2|3
1732216630000|2024-11-21 19:17:10|181326.7|181196.7|181326.7|181196.7|181326.7|181196.7|181326.7|181196.7|1
1732216650000|2024-11-21 19:17:30|181329|181199|181329|181199|181329|181199|181329|181199|1
1732216660000|2024-11-21 19:17:40|181331.6|181201.6|181334.1|181204.1|181334.1|181204.1|181331.6|181201.6|2
1732216670000|2024-11-21 19:17:50|181331.5|181201.5|181331.5|181201.5|181331.5|181201.5|181331.5|181201.5|1
1732216680000|2024-11-21 19:18:00|181334|181204|181334|181204|181334|181204|181334|181204|1
1732216720000|2024-11-21 19:18:40|181330.5|181200.5|181330.5|181200.5|181330.5|181200.5|181330.5|181200.5|1
1732216740000|2024-11-21 19:19:00|181330.6|181200.6|181328.4|181198.4|181330.6|181200.6|181328.4|181198.4|2
1732216760000|2024-11-21 19:19:20|181331.2|181201.2|181331.2|181201.2|181331.2|181201.2|181331.2|181201.2|1
1732216770000|2024-11-21 19:19:30|181333.6|181203.6|181333.6|181203.6|181333.6|181203.6|181333.6|181203.6|1
1732216800000|2024-11-21 19:20:00|181331.2|181201.2|181334|181204|181334|181204|181331.2|181201.2|2
1732216810000|2024-11-21 19:20:10|181336.5|181206.5|181338.8|181208.8|181338.8|181208.8|181336.5|181206.5|2
1732216820000|2024-11-21 19:20:20|181354.3|181224.3|181403.1|181273.1|181437|181284.7|181354.3|181224.3|8
1732216830000|2024-11-21 19:20:30|181400.5|181270.5|181400.5|181270.5|181400.5|181270.5|181400.5|181270.5|1
1732216860000|2024-11-21 19:21:00|181398|181268|181398|181268|181398|181268|181398|181268|1
1732216870000|2024-11-21 19:21:10|181391.8|181261.8|181389.3|181259.3|181391.8|181261.8|181389.3|181259.3|2
1732216880000|2024-11-21 19:21:20|181391.7|181261.7|181391.7|181261.7|181391.7|181261.7|181391.7|181261.7|1
1732216890000|2024-11-21 19:21:30|181394.1|181264.1|181394.4|181264.4|181448.9|181266.9|181394.1|181238.5|5
1732216920000|2024-11-21 19:22:00|181397.1|181267.1|181403.3|181273.3|181452.1|181287.8|181397.1|181241|4
1732216930000|2024-11-21 19:22:10|181400.9|181270.9|181400.9|181270.9|181400.9|181270.9|181400.9|181270.9|1
1732216940000|2024-11-21 19:22:20|181394.7|181264.7|181394.7|181264.7|181394.7|181264.7|181394.7|181264.7|1
1732216950000|2024-11-21 19:22:30|181392|181262|181392|181262|181392|181262|181392|181262|1
1732216960000|2024-11-21 19:22:40|181389.2|181259.2|181435.7|181234.2|181435.7|181259.2|181380.6|181234.2|5
1732216970000|2024-11-21 19:22:50|181389.5|181259.5|181389.5|181259.5|181389.5|181259.5|181389.5|181259.5|1
1732216980000|2024-11-21 19:23:00|181387|181257|181387|181257|181387|181257|181387|181257|1
1732216990000|2024-11-21 19:23:10|181384.4|181254.4|181403.6|181196.6|181409.9|181259.9|181384.4|181193.3|7
1732217000000|2024-11-21 19:23:20|181400.5|181194.8|181350.8|181145.3|181400.5|181194.8|181350.8|181145.3|4
1732217010000|2024-11-21 19:23:30|181352.7|181143.3|181352.7|181143.3|181352.7|181143.3|181352.7|181143.3|1
1732217020000|2024-11-21 19:23:40|181348.1|181147.8|181348.1|181147.8|181348.1|181147.8|181348.1|181147.8|1
1732217030000|2024-11-21 19:23:50|181348|181147.9|181345.7|181145.5|181348|181147.9|181345.7|181145.5|2
1732217040000|2024-11-21 19:24:00|181343.3|181142.8|181307.6|181177.6|181343.3|181177.6|181307.3|181142.8|4
1732217060000|2024-11-21 19:24:20|181307.3|181177.3|181304.3|181174.3|181307.3|181177.3|181304.3|181174.3|4
1732217070000|2024-11-21 19:24:30|181304.4|181174.4|181304.4|181174.4|181305.9|181175.9|181304.4|181174.4|6
1732217080000|2024-11-21 19:24:40|181304.6|181174.6|181304.6|181174.6|181304.6|181174.6|181304.6|181174.6|1
1732217090000|2024-11-21 19:24:50|181284.4|181154.4|181282|181152|181284.4|181154.4|181282|181152|2
1732217100000|2024-11-21 19:25:00|181278.8|181148.8|181263|181133|181278.8|181148.8|181256.7|181126.7|5
1732217120000|2024-11-21 19:25:20|181263.1|181133.1|181254.3|181124.3|181263.1|181133.1|181242|181112|4
1732217130000|2024-11-21 19:25:30|181260.6|181130.6|181254.3|181124.3|181260.6|181130.6|181254.3|181124.3|2
1732217140000|2024-11-21 19:25:40|181260.6|181130.6|181266.2|181136.2|181266.2|181136.2|181260.6|181130.6|3
1732217160000|2024-11-21 19:26:00|181269.2|181139.2|181269.6|181139.6|181278.4|181148.4|181269.2|181139.2|4
1732217170000|2024-11-21 19:26:10|181268.4|181138.4|181268.4|181138.4|181268.4|181138.4|181268.4|181138.4|1
1732217180000|2024-11-21 19:26:20|181271.1|181141.1|181282.7|181152.7|181282.7|181152.7|181271.1|181141.1|3
1732217190000|2024-11-21 19:26:30|181279.8|181149.8|181268.1|181138.1|181279.8|181149.8|181268.1|181138.1|3
1732217200000|2024-11-21 19:26:40|181270.8|181140.8|181279.9|181149.9|181279.9|181149.9|181270.8|181140.8|3
1732217210000|2024-11-21 19:26:50|181271.1|181141.1|181282.4|181152.4|181282.4|181152.4|181271.1|181141.1|3
1732217220000|2024-11-21 19:27:00|181285.3|181155.3|181305.6|181175.6|181353.4|181182.1|181285.3|181147.2|7
1732217230000|2024-11-21 19:27:10|181308.1|181178.1|181308.1|181178.1|181308.1|181178.1|181308.1|181178.1|1
1732217240000|2024-11-21 19:27:20|181310.5|181180.5|181310.5|181180.5|181310.5|181180.5|181310.5|181180.5|1
1732217250000|2024-11-21 19:27:30|181313|181183|181310.4|181180.4|181313|181183|181310.4|181180.4|2
1732217260000|2024-11-21 19:27:40|181357.2|181138.7|181387.7|181138.7|181387.7|181139.3|181357.2|181137.8|5
1732217270000|2024-11-21 19:27:50|181369.6|181156.1|181330|181200|181369.6|181200|181321.6|181156.1|7
1732217280000|2024-11-21 19:28:00|181340.2|181210.2|181341|181211|181341|181211|181340.2|181210.2|2
1732217330000|2024-11-21 19:28:50|181352.3|181222.3|181394.1|181264.1|181426.1|181268.7|181352.3|181211.6|8
1732217340000|2024-11-21 19:29:00|181395.7|181265.7|181395.6|181265.6|181408.9|181278.9|181395.6|181265.6|6
1732217350000|2024-11-21 19:29:10|181391.6|181261.6|181377|181247|181391.6|181261.6|181364.5|181234.5|9
1732217360000|2024-11-21 19:29:20|181425.2|181295.2|181422|181292|181428.2|181298.2|181422|181292|3
1732217370000|2024-11-21 19:29:30|181428.2|181298.2|181422|181292|181428.2|181298.2|181422|181292|2
1732217380000|2024-11-21 19:29:40|181428.2|181298.2|181428.2|181298.2|181428.2|181298.2|181422|181292|3
1732217390000|2024-11-21 19:29:50|181440.9|181310.9|181428.2|181298.2|181440.9|181310.9|181428.2|181298.2|2
1732217400000|2024-11-21 19:30:00|181431.7|181301.7|181431.7|181301.7|181431.7|181301.7|181431.7|181301.7|1
1732217410000|2024-11-21 19:30:10|181428.2|181298.2|181422|181292|181428.2|181298.2|181422|181292|2
1732217420000|2024-11-21 19:30:20|181428.2|181298.2|181416.8|181286.8|181428.2|181298.2|181416.8|181286.8|6
1732217430000|2024-11-21 19:30:30|181419.7|181289.7|181419.7|181289.7|181426|181296|181419.7|181289.7|5
1732217440000|2024-11-21 19:30:40|181426|181296|181428.5|181298.5|181428.5|181298.5|181426|181296|2
1732217450000|2024-11-21 19:30:50|181431.3|181301.3|181435.9|181305.9|181455.8|181325.8|181431.3|181301.3|9
1732217460000|2024-11-21 19:31:00|181433.1|181303.1|181436.7|181306.7|181436.7|181306.7|181433.1|181303.1|2
1732217470000|2024-11-21 19:31:10|181433.9|181303.9|181433.9|181303.9|181433.9|181303.9|181433.9|181303.9|1
1732217480000|2024-11-21 19:31:20|181431|181301|181431|181301|181431|181301|181431|181301|1
1732217500000|2024-11-21 19:31:40|181428.8|181298.8|181428.8|181298.8|181428.8|181298.8|181422.5|181292.5|3
1732217510000|2024-11-21 19:31:50|181433.6|181303.6|181436.1|181306.1|181436.1|181306.1|181433.6|181303.6|2
1732217520000|2024-11-21 19:32:00|181429.9|181299.9|181418.3|181288.3|181429.9|181299.9|181418.3|181288.3|3
1732217530000|2024-11-21 19:32:10|181415|181285|181415|181285|181415|181285|181415|181285|1
1732217570000|2024-11-21 19:32:50|181417.7|181287.7|181417.7|181287.7|181417.7|181287.7|181417.7|181287.7|1
1732217590000|2024-11-21 19:33:10|181415|181285|181400.4|181270.4|181415|181285|181394.2|181264.2|5
1732217600000|2024-11-21 19:33:20|181394.2|181264.2|181391.8|181261.8|181400.4|181270.4|181391.8|181261.8|3
1732217610000|2024-11-21 19:33:30|181377.4|181247.4|181378.1|181248.1|181410.9|181248.1|181377.4|181205.3|4
1732217620000|2024-11-21 19:33:40|181380.9|181250.9|181390.7|181260.7|181390.8|181260.8|181380.9|181250.9|5
1732217630000|2024-11-21 19:33:50|181393|181263|181390.2|181260.2|181399.2|181269.2|181390.2|181260.2|4
1732217650000|2024-11-21 19:34:10|181377.2|181247.2|181387.5|181257.5|181387.5|181257.5|181377.2|181247.2|2
1732217680000|2024-11-21 19:34:40|181405.9|181204.8|181404.3|181200.1|181405.9|181204.8|181404.3|181200.1|3
1732217690000|2024-11-21 19:34:50|181400.1|181196.8|181400.1|181196.8|181400.1|181196.8|181400.1|181196.8|1
1732217710000|2024-11-21 19:35:10|181403.4|181193.5|181401|181191|181403.4|181193.5|181401|181191|2
1732217730000|2024-11-21 19:35:30|181410.6|181186.8|181403|181191.4|181410.6|181191.4|181403|181186.8|2
1732217740000|2024-11-21 19:35:40||181180.9||181191.4||181191.4||181180.9|2
1732217760000|2024-11-21 19:36:00|181404.3|181194.3|181406.8|181196.9|181406.8|181196.9|181404.3|181194.3|2
1732217770000|2024-11-21 19:36:10|181404.8|181194.1|181404.8|181194.1|181404.8|181194.1|181404.8|181194.1|1
1732217780000|2024-11-21 19:36:20|181373.2|181185.6|181406.9|181196.2|181407.1|181243.2|181373.2|181185.6|5
1732217790000|2024-11-21 19:36:30|181404.2|181193.7|181404.2|181193.7|181404.2|181193.7|181404.2|181193.7|1
1732217800000|2024-11-21 19:36:40|181403|181195|181403|181195|181403|181195|181403|181195|1
1732217820000|2024-11-21 19:37:00|181406.8|181194.5|181406.8|181187.5|181406.8|181241.9|181371.9|181185.5|6
1732217830000|2024-11-21 19:37:10|181371.9|181241.9|181403.2|181193.7|181403.2|181247.2|181369.9|181183.8|7
1732217840000|2024-11-21 19:37:20|181398.3|181190.3|181398.3|181190.3|181398.3|181190.3|181398.3|181190.3|1
1732217860000|2024-11-21 19:37:40|181396.1|181186.8|181318.8|181118.1|181396.1|181190.8|181303.6|181118.1|7
1732217870000|2024-11-21 19:37:50|181330.1|181119.2|181303.6|181173.6|181330.1|181173.6|181282.9|181119.2|10
1732217880000|2024-11-21 19:38:00|181303.7|181173.7|181303.7|181173.7|181303.7|181173.7|181303.7|181173.7|1
1732217890000|2024-11-21 19:38:10|181309.9|181179.9|181300.4|181170.4|181309.9|181179.9|181294.2|181164.2|4
1732217900000|2024-11-21 19:38:20|181294.2|181164.2|181300.4|181170.4|181300.4|181170.4|181294.2|181164.2|4
1732217920000|2024-11-21 19:38:40|181303|181173|181303|181173|181303|181173|181303|181173|1
1732217930000|2024-11-21 19:38:50|181294.5|181164.5|181294.5|181164.5|181294.5|181164.5|181294.5|181164.5|1
1732217940000|2024-11-21 19:39:00|181291.9|181161.9|181291.9|181161.9|181291.9|181161.9|181291.9|181161.9|1
1732217950000|2024-11-21 19:39:10|181289.5|181159.5|181289.5|181159.5|181289.5|181159.5|181289.5|181159.5|1
1732217980000|2024-11-21 19:39:40|181279.5|181149.5|181261.2|181131.2|181279.5|181149.5|181261.2|181131.2|3
1732217990000|2024-11-21 19:39:50|181286.6|181085.7|181285.6|181155.6|181307.8|181160.8|181285.6|181085.7|4
1732218000000|2024-11-21 19:40:00|181273.3|181143.3|181276.7|181146.7|181307.8|181155.6|181270.2|181107.8|7
1732218010000|2024-11-21 19:40:10|181279.7|181149.7|181276.9|181146.9|181286|181156|181276.9|181146.9|3
1732218030000|2024-11-21 19:40:30|181276.8|181146.8|181276.8|181146.8|181276.8|181146.8|181276.8|181146.8|1
1732218050000|2024-11-21 19:40:50|181274|181144|181259.3|181129.3|181274|181144|181254.4|181124.4|8
1732218120000|2024-11-21 19:42:00|181261.7|181131.7|181261.7|181131.7|181261.7|181131.7|181261.7|181131.7|1
1732218130000|2024-11-21 19:42:10|181256.8|181126.8|181245.7|181115.7|181256.8|181126.8|181245.7|181115.7|3
1732218230000|2024-11-21 19:43:50|181248.2|181118.2|181245.6|181115.6|181248.2|181118.2|181245.6|181115.6|2
1732218260000|2024-11-21 19:44:20|181243.2|181113.2|181240.6|181110.6|181243.2|181113.2|181240.6|181110.6|2
1732218330000|2024-11-21 19:45:30|181237.7|181107.7|181237.7|181107.7|181237.7|181107.7|181237.7|181107.7|1
1732218360000|2024-11-21 19:46:00|181240.2|181110.2|181240.2|181110.2|181240.2|181110.2|181240.2|181110.2|1
1732218370000|2024-11-21 19:46:10|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|1
1732218460000|2024-11-21 19:47:40|181245.7|181115.7|181243.5|181113.5|181245.7|181115.7|181243.5|181113.5|2
1732218470000|2024-11-21 19:47:50|181245.6|181115.6|181248.1|181118.1|181248.1|181118.1|181245.6|181115.6|2
1732218490000|2024-11-21 19:48:10|181245.4|181115.4|181206.3|181076.3|181247.5|181117.5|181206.3|181076.3|3
1732218500000|2024-11-21 19:48:20|181212.9|181082.9|181205.7|181075.7|181230.7|181100.7|181185.7|181075.7|4
1732218510000|2024-11-21 19:48:30|181185.7|181095.7|181185.7|181095.7|181185.7|181095.7|181185.7|181095.7|1
1732218520000|2024-11-21 19:48:40|181234.4|181104.4|181243.1|181113.1|181243.1|181113.1|181234.4|181104.4|2
1732218530000|2024-11-21 19:48:50|181245.7|181115.7|181245.7|181115.7|181245.7|181115.7|181245.7|181115.7|1
1732218560000|2024-11-21 19:49:20|181247.6|181117.6|181247.6|181117.6|181247.6|181117.6|181247.6|181117.6|1
1732218580000|2024-11-21 19:49:40|181245.5|181115.5|181245.5|181115.5|181245.5|181115.5|181245.5|181115.5|1
1732218630000|2024-11-21 19:50:30|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|1
1732218720000|2024-11-21 19:52:00|181240|181110|181240|181110|181240|181110|181240|181110|1
1732218750000|2024-11-21 19:52:30|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|181242.5|181112.5|1
1732218800000|2024-11-21 19:53:20|181242.4|181112.4|181245.4|181115.4|181245.4|181115.4|181242.4|181112.4|2
1732218820000|2024-11-21 19:53:40|181242.9|181112.9|181242.9|181112.9|181242.9|181112.9|181242.9|181112.9|1
1732218870000|2024-11-21 19:54:30|181243|181113|181243|181113|181243|181113|181243|181113|1
1732218930000|2024-11-21 19:55:30|181242.9|181112.9|181241.6|181111.6|181242.9|181112.9|181240|181110|3
1732218940000|2024-11-21 19:55:40|181238.8|181108.8|181238.8|181108.8|181238.8|181108.8|181238.8|181108.8|1
1732218990000|2024-11-21 19:56:30|181231|181101|181241.9|181111.9|181241.9|181111.9|181231|181101|3
1732219020000|2024-11-21 19:57:00|181244.2|181114.2|181244.2|181114.2|181244.2|181114.2|181244.2|181114.2|1
1732219050000|2024-11-21 19:57:30|181238|181108|181233.6|181103.6|181238|181108|181233.6|181103.6|3
1732219080000|2024-11-21 19:58:00|181230|181100|181223.7|181093.7|181230|181100|181223.7|181093.7|2
1732219090000|2024-11-21 19:58:10|181221.4|181091.4|181221.4|181091.4|181221.4|181091.4|181221.4|181091.4|1
1732219100000|2024-11-21 19:58:20|181221.5|181091.5|181220.9|181090.9|181221.5|181091.5|181217.4|181087.4|3
1732219150000|2024-11-21 19:59:10|181220.5|181090.5|181223.1|181093.1|181223.1|181093.1|181220.5|181090.5|2
1732219160000|2024-11-21 19:59:20|181222|181092|181222|181092|181222|181092|181222|181092|1
1732219170000|2024-11-21 19:59:30|181215|181085|181126.7|180996.7|181215|181085|181126.7|180996.7|8
1732219180000|2024-11-21 19:59:40|181124.2|180994.2|181125.7|180995.7|181125.7|180995.7|181124.2|180994.2|2
1732219190000|2024-11-21 19:59:50|181126.4|180996.4|181139.3|181009.3|181139.3|181009.3|181126.4|180996.4|2
1732219200000|2024-11-21 20:00:00|181156.1|181026.1|181159|181029|181159|181029|181156.1|181026.1|2
1732219210000|2024-11-21 20:00:10|181156.3|181026.3|181156.3|181026.3|181156.3|181026.3|181156.3|181026.3|1
1732219220000|2024-11-21 20:00:20|181150.1|181020.1|181143.8|181013.8|181150.1|181020.1|181143.8|181013.8|2
1732219230000|2024-11-21 20:00:30|181150.1|181020.1|181156.3|181026.3|181156.3|181026.3|181143.8|181013.8|4
1732219240000|2024-11-21 20:00:40|181150.1|181020.1|181150.1|181020.1|181156.3|181026.3|181150.1|181020.1|3
1732219250000|2024-11-21 20:00:50|181156.3|181026.3|181150.1|181020.1|181158.7|181028.7|181150.1|181020.1|6
1732219260000|2024-11-21 20:01:00|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|1
1732219290000|2024-11-21 20:01:30|181154.2|181024.2|181159|181029|181159|181029|181154.2|181024.2|4
1732219300000|2024-11-21 20:01:40|181156.9|181026.9|181158.9|181028.9|181158.9|181028.9|181156.9|181026.9|2
1732219360000|2024-11-21 20:02:40|181161.4|181031.4|181161.4|181031.4|181161.4|181031.4|181161.4|181031.4|1
1732219390000|2024-11-21 20:03:10|181158.9|181028.9|181158.9|181028.9|181158.9|181028.9|181158.9|181028.9|1
1732219400000|2024-11-21 20:03:20|181156.1|181026.1|181156.1|181026.1|181156.1|181026.1|181156.1|181026.1|1
1732219410000|2024-11-21 20:03:30|181143.6|181013.6|181137.8|181007.8|181143.6|181013.6|181137.8|181007.8|4
1732219420000|2024-11-21 20:03:40|181135.3|181005.3|181135.3|181005.3|181135.3|181005.3|181135.3|181005.3|1
1732219460000|2024-11-21 20:04:20|181127.6|180997.6|181134.5|181004.5|181134.5|181004.5|181127.6|180997.6|4
1732219480000|2024-11-21 20:04:40|181148.8|181018.8|181148.7|181018.7|181148.8|181018.8|181148.7|181018.7|2
1732219490000|2024-11-21 20:04:50|181142.5|181012.5|181140|181010|181142.5|181012.5|181140|181010|2
1732219510000|2024-11-21 20:05:10|181137.3|181007.3|181137.4|181007.4|181139.9|181009.9|181137.3|181007.3|4
1732219540000|2024-11-21 20:05:40|181140.2|181010.2|181140.2|181010.2|181146.4|181016.4|181140.2|181010.2|5
1732219580000|2024-11-21 20:06:20|181137.7|181007.7|181137.7|181007.7|181137.7|181007.7|181137.7|181007.7|1
1732219590000|2024-11-21 20:06:30|181137.8|181007.8|181137.8|181007.8|181137.8|181007.8|181137.8|181007.8|1
1732219610000|2024-11-21 20:06:50|181141.1|181011.1|181141.1|181011.1|181141.1|181011.1|181141.1|181011.1|1
1732219640000|2024-11-21 20:07:20|181143.7|181013.7|181156.2|181026.2|181156.2|181026.2|181143.7|181013.7|8
1732219650000|2024-11-21 20:07:30|181149.9|181019.9|181158.4|181028.4|181158.4|181028.4|181149.9|181019.9|7
1732219680000|2024-11-21 20:08:00|181165|181035|181165|181035|181165|181035|181165|181035|1
1732219690000|2024-11-21 20:08:10|181158.4|181028.4|181152.2|181022.2|181158.4|181028.4|181152.2|181022.2|2
1732219700000|2024-11-21 20:08:20|181158.4|181028.4|181157.7|181027.7|181158.4|181028.4|181151.4|181021.4|6
1732219710000|2024-11-21 20:08:30|181151.4|181021.4|181151.4|181021.4|181157.7|181027.7|181151.4|181021.4|3
1732219730000|2024-11-21 20:08:50|181157.7|181027.7|181157.7|181027.7|181157.7|181027.7|181151.4|181021.4|5
1732219740000|2024-11-21 20:09:00|181151.4|181021.4|181160.9|181030.9|181160.9|181030.9|181151.4|181021.4|5
1732219780000|2024-11-21 20:09:40|181216|181008.7|181166.1|181036.1|181216|181042.4|181166.1|181008.7|3
1732219820000|2024-11-21 20:10:20|181166.2|181036.2|181166.2|181036.2|181166.2|181036.2|181166.2|181036.2|1
1732219830000|2024-11-21 20:10:30|181172.4|181042.4|181166.2|181036.2|181172.4|181042.4|181166.2|181036.2|2
1732219840000|2024-11-21 20:10:40|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|1
1732219890000|2024-11-21 20:11:30|181207.9|180996.6|181207.9|180996.6|181207.9|180996.6|181207.9|180996.6|1
1732219900000|2024-11-21 20:11:40|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|1
1732219920000|2024-11-21 20:12:00|181172.4|181042.4|181166.1|181036.1|181172.4|181042.4|181166.1|181036.1|2
1732220000000|2024-11-21 20:13:20|181172.4|181042.4|181164|181034|181172.4|181042.4|181164|181034|3
1732220010000|2024-11-21 20:13:30|181141.6|181011.6|181141.6|181011.6|181141.6|181011.6|181141.6|181011.6|1
1732220020000|2024-11-21 20:13:40|181138.9|181008.9|181133.4|181003.4|181138.9|181008.9|181133.4|181003.4|3
1732220060000|2024-11-21 20:14:20|181136.2|181006.2|181136.2|181006.2|181136.2|181006.2|181136.2|181006.2|1
1732220070000|2024-11-21 20:14:30|181138.8|181008.8|181141.8|181011.8|181141.8|181011.8|181138.8|181008.8|2
1732220130000|2024-11-21 20:15:30|181148.1|181018.1|181148.1|181018.1|181148.1|181018.1|181148.1|181018.1|1
1732220140000|2024-11-21 20:15:40|181148|181018|181150|181020|181150|181020|181148|181018|2
1732220160000|2024-11-21 20:16:00|181152.6|181022.6|181158.9|181028.9|181158.9|181028.9|181152.6|181022.6|2
1732220190000|2024-11-21 20:16:30|181152.6|181022.6|181152.6|181022.6|181152.6|181022.6|181152.6|181022.6|1
1732220200000|2024-11-21 20:16:40|181150.1|181020.1|181150.1|181020.1|181150.1|181020.1|181150.1|181020.1|1
1732220210000|2024-11-21 20:16:50|181143.8|181013.8|181138.6|181008.6|181143.8|181013.8|181138.5|181008.5|4
1732220220000|2024-11-21 20:17:00|181138.5|181008.5|181137|181007|181138.6|181008.6|181137|181007|3
1732220230000|2024-11-21 20:17:10|181140|181010|181140|181010|181140|181010|181140|181010|1
1732220260000|2024-11-21 20:17:40|181142.8|181012.8|181142.8|181012.8|181149.1|181019.1|181142.8|181012.8|3
1732220270000|2024-11-21 20:17:50|181149.1|181019.1|181158|181028|181158|181028|181149.1|181019.1|2
1732220320000|2024-11-21 20:18:40|181160.4|181030.4|181160.4|181030.4|181160.4|181030.4|181160.4|181030.4|1
1732220340000|2024-11-21 20:19:00|181161.9|181031.9|181161.9|181031.9|181161.9|181031.9|181161.9|181031.9|1
1732220360000|2024-11-21 20:19:20|181162.1|181032.1|181162.1|181032.1|181162.1|181032.1|181162.1|181032.1|1
1732220380000|2024-11-21 20:19:40|181165.4|181035.4|181171.1|181041.1|181171.1|181041.1|181165.4|181035.4|2
1732220400000|2024-11-21 20:20:00|181175.7|181045.7|181175.7|181045.7|181175.7|181045.7|181175.7|181045.7|1
1732220440000|2024-11-21 20:20:40|181173.2|181043.2|181173.2|181043.2|181173.2|181043.2|181173.2|181043.2|1
1732220460000|2024-11-21 20:21:00|181170.7|181040.7|181170.7|181040.7|181170.7|181040.7|181170.7|181040.7|1
1732220480000|2024-11-21 20:21:20|181168.1|181038.1|181168.1|181038.1|181168.1|181038.1|181168.1|181038.1|1
1732220530000|2024-11-21 20:22:10|181161.9|181031.9|181164.6|181034.6|181164.6|181034.6|181161.9|181031.9|2
1732220580000|2024-11-21 20:23:00|181164.8|181034.8|181164.8|181034.8|181164.8|181034.8|181164.8|181034.8|1
1732220600000|2024-11-21 20:23:20|181201.5|180997.3|181201.5|180997.3|181201.5|180997.3|181201.5|180997.3|1
1732220620000|2024-11-21 20:23:40|181164.8|181034.8|181171|181041|181209.2|181041|181164.8|181009.2|5
1732220660000|2024-11-21 20:24:20|181184.3|181054.3|181180.8|181050.8|181184.4|181054.4|181180.8|181050.8|4
1732220680000|2024-11-21 20:24:40|181241.6|181039.5|181247.9|181042.5|181247.9|181042.5|181241.6|181039.5|4
1732220690000|2024-11-21 20:24:50|181252.1|181041.1|181251.9|181045.4|181252.1|181045.4|181251.9|181041.1|2
1732220700000|2024-11-21 20:25:00|181248.9|181042.9|181250.8|181046|181251.9|181046|181248.9|181042.9|3
1732220710000|2024-11-21 20:25:10|181251.9||181251.9||181251.9||181251.9||1
1732220720000|2024-11-21 20:25:20|181250.4||181251.9||181251.9||181250.4||2
1732220730000|2024-11-21 20:25:30|181251.3|181043.4|181249|181043.4|181251.3|181043.4|181248.5|181043.4|4
1732220740000|2024-11-21 20:25:40|181249.4|181043.5|181247.9|181043.5|181249.4|181043.5|181247.9|181043.5|3
1732220760000|2024-11-21 20:26:00|181247.5||181247.9||181247.9||181247.5||2
1732220770000|2024-11-21 20:26:10|181248.5||181248.5||181248.5||181248.5||1
1732220780000|2024-11-21 20:26:20|181248.4||181248.4||181248.4||181248.4||1
1732220790000|2024-11-21 20:26:30|181247.9|181075.2|181238.8|181032.1|181247.9|181075.2|181205.2|181032.1|3
1732220850000|2024-11-21 20:27:30|181202.8|181072.8|181202.8|181072.8|181202.8|181072.8|181202.8|181072.8|1
1732220870000|2024-11-21 20:27:50|181202.9|181072.9|181202.9|181072.9|181202.9|181072.9|181202.9|181072.9|1
1732220910000|2024-11-21 20:28:30|181200.7|181070.7|181200.7|181070.7|181200.7|181070.7|181200.7|181070.7|1
1732220920000|2024-11-21 20:28:40|181198.1|181068.1|181158|181028|181216.7|181068.1|181158|181002.1|6
1732220940000|2024-11-21 20:29:00|181158.1|181028.1|181158.1|181028.1|181158.1|181028.1|181158.1|181028.1|1
1732220950000|2024-11-21 20:29:10|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|1
1732220960000|2024-11-21 20:29:20|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|181151.9|181021.9|1
1732220970000|2024-11-21 20:29:30|181158.1|181028.1|181158.1|181028.1|181158.1|181028.1|181151.9|181021.9|3
1732220980000|2024-11-21 20:29:40|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|1
1732220990000|2024-11-21 20:29:50|181158.1|181028.1|181151.8|181021.8|181158.1|181028.1|181151.8|181021.8|4
1732221000000|2024-11-21 20:30:00|181158.1|181028.1|181158.1|181028.1|181158.1|181028.1|181158.1|181028.1|1
1732221010000|2024-11-21 20:30:10|181158|181028|181158|181028|181158|181028|181158|181028|1
1732221020000|2024-11-21 20:30:20|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|181151.8|181021.8|1
1732221030000|2024-11-21 20:30:30|181158|181028|181158|181028|181158|181028|181158|181028|1
1732221040000|2024-11-21 20:30:40|181158.1|181028.1|181151.8|181021.8|181158.1|181028.1|181151.8|181021.8|2
1732221050000|2024-11-21 20:30:50|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|181147.9|181017.9|1
1732221060000|2024-11-21 20:31:00|181145.4|181015.4|181145.4|181015.4|181145.4|181015.4|181145.4|181015.4|1
1732221080000|2024-11-21 20:31:20|181145.5|181015.5|181145.5|181015.5|181145.5|181015.5|181145.5|181015.5|1
1732221090000|2024-11-21 20:31:30|181145.4|181015.4|181133.7|181003.7|181145.4|181015.4|181133.7|181003.7|3
1732221100000|2024-11-21 20:31:40|181132.1|181002.1|181132.1|181002.1|181132.1|181002.1|181132.1|181002.1|1
1732221120000|2024-11-21 20:32:00|181163.2|180955.1|181163.2|180955.1|181163.2|180955.1|181163.2|180955.1|1
1732221130000|2024-11-21 20:32:10|181163.1||181163.1||181163.1||181163.1||1
1732221140000|2024-11-21 20:32:20|181132.1|180955.2|181137.5|181007.5|181137.5|181007.5|181132.1|180955.2|3
1732221180000|2024-11-21 20:33:00|181174|180966|181139.9|181009.9|181174|181009.9|181137.5|180966|4
1732221190000|2024-11-21 20:33:10|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|181142.4|181012.4|1
1732221240000|2024-11-21 20:34:00|181148.7|181018.7|181150.9|181020.9|181157.2|181027.2|181142.4|181012.4|5
1732221250000|2024-11-21 20:34:10|181144.7|181014.7|181150.9|181020.9|181150.9|181020.9|181144.7|181014.7|2
1732221260000|2024-11-21 20:34:20|181151|181021|181157.2|181027.2|181157.2|181027.2|181151|181021|4
1732221270000|2024-11-21 20:34:30|181151|181021|181151|181021|181157.2|181027.2|181151|181021|3
1732221280000|2024-11-21 20:34:40|181157.2|181027.2|181144.7|181014.7|181157.2|181027.2|181144.7|181014.7|3
1732221290000|2024-11-21 20:34:50|181151|181021|181157.2|181027.2|181157.2|181027.2|181151|181021|2
1732221310000|2024-11-21 20:35:10|181160.1|181030.1|181169|181039|181169|181039|181160.1|181030.1|3
1732221320000|2024-11-21 20:35:20|181171.4|181041.4|181263.3|181011|181267.5|181041.4|181171.4|180999.5|4
1732221330000|2024-11-21 20:35:30|181264.8||181264.8||181264.8||181264.8||1
1732221340000|2024-11-21 20:35:40|181269.9|181005.5|181260.6|181009.9|181271.2|181009.9|181259.5|181001.8|5
1732221350000|2024-11-21 20:35:50|181260|180996.2|181271.5|180996.2|181272.5|180996.2|181260|180996.2|3
1732221360000|2024-11-21 20:36:00|181247.5|181018.4|181238.5|181018.4|181247.5|181018.4|181238.5|181018.4|2
1732221370000|2024-11-21 20:36:10|181238.3|181018.6|181238.3|181018.6|181238.3|181018.6|181238.3|181018.6|1
1732221380000|2024-11-21 20:36:20|181238.2||181238.2||181238.2||181238.2||1
1732221390000|2024-11-21 20:36:30|181240.9|181021.2|181241.9|181022.5|181266.7|181022.5|181240.9|180997.8|3
1732221400000|2024-11-21 20:36:40|181240.9|181019.6|181233.3|181012.1|181240.9|181019.9|181233.3|181012.1|6
1732221410000|2024-11-21 20:36:50|181228.6|181011|181235.7|181013.9|181235.7|181013.9|181228.6|181011|2
1732221430000|2024-11-21 20:37:10|181235.6|181016.6|181237.1|181016.6|181237.1|181016.6|181235.6|181016.6|2
1732221440000|2024-11-21 20:37:20|181236.5|181013.9|181236.5|181013.9|181236.5|181013.9|181236.5|181013.9|1
1732221470000|2024-11-21 20:37:50|181236.1|181016.9|181239.1|181016.2|181239.1|181016.9|181236.1|181016.2|2
1732221490000|2024-11-21 20:38:10|181234.2|181021.3|181236.2|181025.2|181238.5|181025.2|181234.2|181020.9|3
1732221530000|2024-11-21 20:38:50|181232.2|181025.6|181236.3|181028.4|181236.3|181028.4|181232.2|181025.6|2
1732221550000|2024-11-21 20:39:10|181236.2|181031.2|181235.8|181031.2|181236.2|181031.2|181235.8|181031.2|2
1732221580000|2024-11-21 20:39:40|181235.3|181024.5|181233.3|181029.7|181235.3|181029.7|181233.3|181024.5|2
1732221590000|2024-11-21 20:39:50|181233.2|181029.8|181233.2|181029.8|181233.2|181029.8|181233.2|181029.8|1
1732221610000|2024-11-21 20:40:10|181203|181073|181233.2|181029.8|181233.2|181073|181203|181029.8|2
1732221620000|2024-11-21 20:40:20|181233.1||181233.1||181233.1||181233.1||1
1732221640000|2024-11-21 20:40:40|181216.6|181086.6|181219.4|181089.4|181219.4|181089.4|181216.6|181086.6|2
1732221660000|2024-11-21 20:41:00|181225.6|181095.6|181234.3|181104.3|181234.3|181104.3|181219.4|181089.4|5
1732221700000|2024-11-21 20:41:40|181237.3|181107.3|181237.3|181107.3|181237.3|181107.3|181237.3|181107.3|1
1732221740000|2024-11-21 20:42:20|181234.5|181104.5|181228.3|181098.3|181234.5|181104.5|181228.3|181098.3|2
1732221750000|2024-11-21 20:42:30|181234.5|181104.5|181228.3|181098.3|181234.5|181104.5|181222|181092|4
1732221780000|2024-11-21 20:43:00|181234.5|181104.5|181228.3|181098.3|181234.5|181104.5|181228.3|181098.3|2
1732221800000|2024-11-21 20:43:20|181222|181092|181222|181092|181228.3|181098.3|181222|181092|3
1732221810000|2024-11-21 20:43:30|181219.4|181089.4|181231.9|181101.9|181231.9|181101.9|181219.4|181089.4|6
1732221820000|2024-11-21 20:43:40|181225.6|181095.6|181219.4|181089.4|181225.6|181095.6|181219.4|181089.4|2
1732221830000|2024-11-21 20:43:50|181225.6|181095.6|181234.4|181104.4|181234.4|181104.4|181225.6|181095.6|6
1732221850000|2024-11-21 20:44:10|181221.9|181091.9|181234.4|181104.4|181234.4|181104.4|181221.9|181091.9|3
1732221860000|2024-11-21 20:44:20|181221.9|181091.9|181228.2|181098.2|181228.2|181098.2|181221.9|181091.9|2
1732221870000|2024-11-21 20:44:30|181221.9|181091.9|181221.9|181091.9|181234.4|181104.4|181221.9|181091.9|8
1732221910000|2024-11-21 20:45:10|181228.8|181098.8|181228.7|181098.7|181228.8|181098.8|181228.7|181098.7|2
1732221920000|2024-11-21 20:45:20|181223.6|181093.6|181219.3|181089.3|181223.6|181093.6|181219.3|181089.3|2
1732222010000|2024-11-21 20:46:50|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|181213.6|181083.6|3
1732222040000|2024-11-21 20:47:20|181216.2|181086.2|181216.2|181086.2|181216.2|181086.2|181216.2|181086.2|1
1732222050000|2024-11-21 20:47:30|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|1
1732222060000|2024-11-21 20:47:40|181217.5|181087.5|181217.4|181087.4|181217.5|181087.5|181217.4|181087.4|4
1732222070000|2024-11-21 20:47:50|181216.3|181086.3|181215|181085|181216.3|181086.3|181215|181085|2
1732222080000|2024-11-21 20:48:00|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|181216.3|181086.3|1
1732222090000|2024-11-21 20:48:10|181218.9|181088.9|181218.9|181088.9|181218.9|181088.9|181218.9|181088.9|1
1732222110000|2024-11-21 20:48:30|181227.4|181097.4|181227.4|181097.4|181227.4|181097.4|181227.4|181097.4|1
1732222120000|2024-11-21 20:48:40|181221.2|181091.2|181221.2|181091.2|181221.2|181091.2|181221.2|181091.2|1
1732222200000|2024-11-21 20:50:00|181233.6|181103.6|181227.4|181097.4|181233.6|181103.6|181227.4|181097.4|2
1732222210000|2024-11-21 20:50:10|181221.2|181091.2|181227.4|181097.4|181227.4|181097.4|181221.2|181091.2|2
1732222230000|2024-11-21 20:50:30|181233.6|181103.6|181218.1|181088.1|181233.6|181103.6|181218.1|181088.1|3
1732222240000|2024-11-21 20:50:40|181215.5|181085.5|181213.2|181083.2|181215.5|181085.5|181213.2|181083.2|2
1732222270000|2024-11-21 20:51:10|181210.9|181080.9|181193.9|181063.9|181210.9|181080.9|181193.9|181063.9|2
1732222280000|2024-11-21 20:51:20|181196.4|181066.4|181196.4|181066.4|181196.4|181066.4|181196.4|181066.4|1
1732222320000|2024-11-21 20:52:00|181199.1|181069.1|181199.1|181069.1|181199.1|181069.1|181199.1|181069.1|1
1732222360000|2024-11-21 20:52:40|181196.3|181066.3|181196.3|181066.3|181196.3|181066.3|181196.3|181066.3|1
1732222410000|2024-11-21 20:53:30|181199.2|181069.2|181199.2|181069.2|181199.2|181069.2|181199.2|181069.2|1
1732222450000|2024-11-21 20:54:10|181195.8|181065.8|181199.2|181069.2|181199.2|181069.2|181195.8|181065.8|2
1732222480000|2024-11-21 20:54:40|181201.6|181071.6|181201.7|181071.7|181201.7|181071.7|181201.6|181071.6|2
1732222490000|2024-11-21 20:54:50|181200.9|181070.9|181201.7|181071.7|181201.7|181071.7|181200.9|181070.9|2
1732222540000|2024-11-21 20:55:40|181203.5|181073.5|181203.5|181073.5|181203.5|181073.5|181203.5|181073.5|1
1732222580000|2024-11-21 20:56:20|181206|181076|181127.3|180997.3|181208.7|181078.7|181117.5|180987.5|16
1732222590000|2024-11-21 20:56:30|181116|180986|181125.2|180995.2|181125.2|180995.2|181116|180986|2
1732222620000|2024-11-21 20:57:00|181136.2|181006.2|181134.8|181004.8|181139.6|181009.6|181134.8|181004.8|3
1732222640000|2024-11-21 20:57:20|181128.6|180998.6|181135|181005|181135|181005|181126.1|180996.1|10
1732222650000|2024-11-21 20:57:30|181137.8|181007.8|181144.5|181014.5|181146.9|181016.9|181137.8|181007.8|6
1732222660000|2024-11-21 20:57:40|181146.7|181016.7|181146.7|181016.7|181146.7|181016.7|181146.7|181016.7|1
1732222700000|2024-11-21 20:58:20|181144.2|181014.2|181138|181008|181144.2|181014.2|181138|181008|2
1732222710000|2024-11-21 20:58:30|181144.2|181014.2|181144.2|181014.2|181144.2|181014.2|181138|181008|5
1732222720000|2024-11-21 20:58:40|181144.1|181014.1|181137.8|181007.8|181144.1|181014.1|181137.8|181007.8|2
1732222740000|2024-11-21 20:59:00|181135.2|181005.2|181137.8|181007.8|181137.8|181007.8|181135.2|181005.2|4
1732222750000|2024-11-21 20:59:10|181140.2|181010.2|181146.4|181016.4|181146.4|181016.4|181140.2|181010.2|2
1732222760000|2024-11-21 20:59:20|181148.7|181018.7|181148.7|181018.7|181148.7|181018.7|181148.6|181018.6|3
1732222770000|2024-11-21 20:59:30|181148.6|181018.6|181148.6|181018.6|181148.7|181018.7|181148.6|181018.6|3
1732222780000|2024-11-21 20:59:40|181162.6|181032.6|181163.8|181033.8|181163.8|181033.8|181162.6|181032.6|2
1732222800000|2024-11-21 21:00:00|181161.9|181031.9|181151.1|181021.1|181163.5|181033.5|181151|181021|6
1732222810000|2024-11-21 21:00:10|181151|181021|181151.1|181021.1|181151.1|181021.1|181151|181021|4
1732222830000|2024-11-21 21:00:30|181151|181021|181151.1|181021.1|181151.1|181021.1|181151|181021|2
1732222890000|2024-11-21 21:01:30|181149.7|181019.7|181149.7|181019.7|181149.7|181019.7|181149.7|181019.7|1
1732222910000|2024-11-21 21:01:50|181149.6|181019.6|181149.6|181019.6|181149.7|181019.7|181149.6|181019.6|3
1732222920000|2024-11-21 21:02:00|181149.7|181019.7|181151.1|181021.1|181151.1|181021.1|181149.4|181019.4|4
1732222950000|2024-11-21 21:02:30|181142.5|181012.5|181136.1|181006.1|181142.5|181012.5|181136.1|181006.1|2
1732222960000|2024-11-21 21:02:40|181192.6|180985.9|181192.6|180985.9|181192.6|180985.9|181192.6|180985.9|1
1732222970000|2024-11-21 21:02:50|181190.2||181192.6||181192.6||181190.2||3
1732222980000|2024-11-21 21:03:00|181190.2||181190.6||181191.2||181190.2||3
1732222990000|2024-11-21 21:03:10|181191.2||181191.2||181191.2||181191.2||1
1732223000000|2024-11-21 21:03:20|181192.6||181191.7||181192.6||181191.7||2
1732223010000|2024-11-21 21:03:30|181191.2||181192.6||181192.6||181191.2||2
1732223020000|2024-11-21 21:03:40|181191.7||181190.6||181191.7||181190.6||2
1732223040000|2024-11-21 21:04:00|181192.6||181191.7||181192.6||181191.7||4
1732223050000|2024-11-21 21:04:10|181191.2||181191.2||181191.2||181191.2||1
1732223070000|2024-11-21 21:04:30|181191.7||181190.6||181191.7||181190.6||3
1732223090000|2024-11-21 21:04:50|181191.2||181190.6||181191.2||181190.6||2
1732223100000|2024-11-21 21:05:00|181191.2||181191.2||181191.2||181191.2||1
1732223110000|2024-11-21 21:05:10|181190.6||181190.6||181190.6||181190.6||1
1732223120000|2024-11-21 21:05:20|181191.2||181191.2||181191.2||181191.2||1
1732223130000|2024-11-21 21:05:30|181192.2||181192.6||181192.6||181191.2||3
1732223150000|2024-11-21 21:05:50|181190.6|180982.7|181093|180872|181194.2|180982.7|181093|180872|7
1732223160000|2024-11-21 21:06:00|181091.6|180873.2|181097.1|180867.5|181097.1|180873.2|181091.6|180867.5|2
1732223170000|2024-11-21 21:06:10|181094|180870.2|181092.5|180871.5|181094|180871.5|181092.5|180870.2|2
1732223190000|2024-11-21 21:06:30|181087.8|180875.5|181089.4|180874.1|181089.4|180875.5|181087.8|180874.1|2
1732223230000|2024-11-21 21:07:10|181090.9|180872.9|181090.9|180872.9|181090.9|180872.9|181090.9|180872.9|1
1732223240000|2024-11-21 21:07:20|181098.6|180866.1|181098.6|180866.1|181098.6|180866.1|181098.6|180866.1|1
1732223310000|2024-11-21 21:08:30|181092|180874.1|181063.9|180933.9|181097.5|180933.9|181063.9|180874.1|3
1732223330000|2024-11-21 21:08:50|181063.8|180933.8|181120.1|180902.1|181123.9|180933.8|181063.8|180874.9|4
1732223350000|2024-11-21 21:09:10|181120.3|180901.9|181120.3|180901.9|181120.3|180901.9|181120.3|180901.9|1
1732223360000|2024-11-21 21:09:20|181120.2|180902|181120.2|180902|181120.2|180902|181120.2|180902|1
1732223370000|2024-11-21 21:09:30|181121.2|180883.3|181085|180955|181121.2|180955|181085|180883.3|2
1732223380000|2024-11-21 21:09:40|181120.1|180902.2|181119.9|180902.2|181120.1|180902.2|181119.9|180902.2|2
1732223390000|2024-11-21 21:09:50|181119.8|180902.4|181119.8|180902.4|181119.8|180902.4|181119.8|180902.4|1
1732223400000|2024-11-21 21:10:00|181120.5|180883.9|181121.2|180902.4|181121.2|180902.4|181120.5|180883.9|2
1732223410000|2024-11-21 21:10:10|181122.1|180902.5|181191.5|180886.7|181191.5|180902.5|181121.2|180886.7|4
1732223550000|2024-11-21 21:12:30|181213.3|180871.3|181213.3|180871.3|181213.3|180871.3|181213.3|180871.3|1
1732223570000|2024-11-21 21:12:50|181191.5|180886.7|181191.5|180886.7|181191.5|180886.7|181191.5|180886.7|1
1732223630000|2024-11-21 21:13:50|181213.3|180871.3|181213.3|180871.3|181213.3|180871.3|181213.3|180871.3|1
1732223650000|2024-11-21 21:14:10|181191.5|180886.7|181191.5|180886.7|181191.5|180886.7|181191.5|180886.7|1
1732223700000|2024-11-21 21:15:00|181195.2|180884|181223.7|180881.7|181230.7|180888.7|181195.2|180881.7|5
1732223710000|2024-11-21 21:15:10|181223.3|180881.3|181225.3|180883.3|181225.3|180883.3|181223.3|180881.3|2
1732223720000|2024-11-21 21:15:20|181226.3|180884.3|181226|180884|181226.3|180884.3|181226|180884|2
1732223730000|2024-11-21 21:15:30|181225.7|180883.7|181225.7|180883.7|181226.7|180884.7|181224|180882|6
1732223740000|2024-11-21 21:15:40|181226.7|180884.7|181224.7|180882.7|181227.7|180885.7|181224.7|180882.7|4
1732223750000|2024-11-21 21:15:50|181227|180885|181226|180884|181227|180885|181224|180882|7
1732223760000|2024-11-21 21:16:00|181224.3|180882.3|181223.7|180881.7|181224.3|180882.3|181223.7|180881.7|6
1732223780000|2024-11-21 21:16:20|181226.7|180884.7|181226.7|180884.7|181226.7|180884.7|181226.7|180884.7|1
1732223790000|2024-11-21 21:16:30|181224.3|180882.3|181224|180882|181224.3|180882.3|181224|180882|2
1732223800000|2024-11-21 21:16:40|181223.7|180881.7|181223.7|180881.7|181223.7|180881.7|181223.7|180881.7|1
1732223810000|2024-11-21 21:16:50|181226.3|180884.3|181224.7|180882.7|181226.7|180884.7|181224.7|180882.7|3
1732223820000|2024-11-21 21:17:00|181224|180882|181224|180882|181226.7|180884.7|181224|180882|5
1732223830000|2024-11-21 21:17:10|181226.3|180884.3|181226.7|180884.7|181227|180885|181226.3|180884.3|4
1732223850000|2024-11-21 21:17:30|181224.3|180882.3|181224|180882|181224.3|180882.3|181224|180882|2
1732223860000|2024-11-21 21:17:40|181223.7|180881.7|181226.7|180884.7|181226.7|180884.7|181223.7|180881.7|5
1732223870000|2024-11-21 21:17:50|181224.7|180882.7|181224|180882|181224.7|180882.7|181224|180882|2
1732223890000|2024-11-21 21:18:10|181223.7|180881.7|181225|180883|181226.7|180884.7|181223.7|180881.7|3
1732223900000|2024-11-21 21:18:20|181224|180882|181226.3|180884.3|181226.3|180884.3|181224|180882|2
1732223910000|2024-11-21 21:18:30|181226.7|180884.7|181223.7|180881.7|181226.7|180884.7|181223.7|180881.7|6
1732223920000|2024-11-21 21:18:40|181226.3|180884.3|181226.7|180884.7|181226.7|180884.7|181226.3|180884.3|2
1732223930000|2024-11-21 21:18:50|181224.3|180882.3|181224|180882|181224.3|180882.3|181224|180882|2
1732223940000|2024-11-21 21:19:00|181221.2|180880.3|181152.3|180871.6|181221.2|180880.3|181152.3|180871.6|4
1732223950000|2024-11-21 21:19:10|181151.4|180872.5|181147.4|180872.5|181151.4|180872.5|181147.4|180872.5|5
1732223960000|2024-11-21 21:19:20|181146.2|180870|181149|180877.8|181152.4|180877.8|181146.2|180870|6
1732223970000|2024-11-21 21:19:30|181148.1|180878.7|181146.7|180878.7|181148.1|180878.7|181146.7|180878.7|3
1732223980000|2024-11-21 21:19:40|181148.1|180884.1|181161.9|180885.5|181163.2|180885.5|181148.1|180884.1|4
1732223990000|2024-11-21 21:19:50|181161.4|180886.1|181161.4|180886.1|181161.4|180886.1|181161.4|180886.1|1
1732224000000|2024-11-21 21:20:00|181160.9|180886.5|181160.9|180886.5|181160.9|180886.5|181160.9|180886.5|1
1732224010000|2024-11-21 21:20:10|181156.4|180888.6|181147.4|180883.8|181156.4|180888.6|181147.4|180883.8|2
1732224030000|2024-11-21 21:20:30|181146.1|180885.2|181145.6|180885.2|181146.1|180885.2|181145.6|180885.2|2
1732224040000|2024-11-21 21:20:40|181148.3|180887|181226.8|180884.8|181231.2|180889.2|181148.3|180884.1|10
1732224050000|2024-11-21 21:20:50|181227.2|180885.2|181221.8|180880.7|181234.5|180892.5|181221.8|180880.7|9
1732224060000|2024-11-21 21:21:00|181215.8|180888.6|181226.3|180884.3|181230.6|180888.6|181215.8|180884.3|7
1732224070000|2024-11-21 21:21:10|181228.9|180886.9|181223.3|180881.3|181232.6|180890.6|181223.3|180881.3|7
1732224080000|2024-11-21 21:21:20|181225.6|180883.6|181225.6|180883.6|181231.3|180889.3|181225.6|180883.6|9
1732224090000|2024-11-21 21:21:30|181223.6|180881.6|181223.3|180881.3|181224.6|180882.6|181220.5|180880.7|8
1732224100000|2024-11-21 21:21:40|181219.8|180880.7|181217.1|180880.7|181220.5|180880.7|181217.1|180880.7|6
1732224110000|2024-11-21 21:21:50|181216.5||181216.5||181216.5||181216.5||1
1732224130000|2024-11-21 21:22:10|181220.5||181220.5||181220.5||181220.5||1
1732224140000|2024-11-21 21:22:20|181219.8||181216.5||181219.8||181216.5||5
1732224150000|2024-11-21 21:22:30|181221.1||181217.1||181221.1||181217.1||2
1732224160000|2024-11-21 21:22:40|181216.5||181216.5||181217.1||181216.5||3
1732224170000|2024-11-21 21:22:50|181217.1||181220.5||181220.5||181217.1||4
1732224180000|2024-11-21 21:23:00|181232.3|180890.3|181226.9|180884.9|181232.3|180890.3|181226.6|180884.6|6
1732224190000|2024-11-21 21:23:10|181227.3|180885.3|181224.6|180882.6|181227.3|180885.3|181224.6|180882.6|8
1732224200000|2024-11-21 21:23:20|181221.8|180880.7|181218.5|180880.7|181221.8|180880.7|181218.5|180880.7|6
1732224210000|2024-11-21 21:23:30|181230.6|180888.6|181231.6|180889.6|181233.6|180891.6|181230.6|180888.6|7
1732224220000|2024-11-21 21:23:40|181233.6|180891.6|181233.6|180891.6|181233.6|180891.6|181233.6|180891.6|1
1732224230000|2024-11-21 21:23:50|181229.9|180887.9|181222.9|180880.9|181229.9|180887.9|181222.9|180880.9|6
1732224240000|2024-11-21 21:24:00|181224.9|180882.9|181224.9|180882.9|181225.6|180883.6|181224.9|180882.9|3
1732224250000|2024-11-21 21:24:10|181224.6|180882.6|181224.9|180882.9|181224.9|180882.9|181224.6|180882.6|4
1732224260000|2024-11-21 21:24:20|181223.3|180881.3|181227.7|180885.7|181227.7|180885.7|181222.9|180880.9|4
1732224270000|2024-11-21 21:24:30|181228.3|180886.3|181227|180885|181228.3|180886.3|181227|180885|5
1732224280000|2024-11-21 21:24:40|181226.7|180884.7|181226.7|180884.7|181227|180885|181226.7|180884.7|5
1732224290000|2024-11-21 21:24:50|181227|180885|181227|180885|181227|180885|181226.7|180884.7|3
1732224300000|2024-11-21 21:25:00|181226.7|180884.7|181227.3|180885.3|181228.3|180886.3|181226.7|180884.7|7
1732224310000|2024-11-21 21:25:10|181227.7|180885.7|181228.7|180886.7|181228.7|180886.7|181227|180885|5
1732224320000|2024-11-21 21:25:20|181228.3|180886.3|181227.7|180885.7|181228.7|180886.7|181227.7|180885.7|6
1732224330000|2024-11-21 21:25:30|181227.3|180885.3|181227|180885|181227.7|180885.7|181227|180885|4
1732224340000|2024-11-21 21:25:40|181227.3|180885.3|181227.3|180885.3|181228|180886|181227|180885|6
1732224350000|2024-11-21 21:25:50|181227|180885|181227.3|180885.3|181227.3|180885.3|181227|180885|4
1732224370000|2024-11-21 21:26:10|181227.7|180885.7|181229|180887|181229|180887|181226.7|180884.7|4
1732224380000|2024-11-21 21:26:20|181228.7|180886.7|181229.3|180887.3|181229.3|180887.3|181228.7|180886.7|5
1732224390000|2024-11-21 21:26:30|181229|180887|181227.3|180885.3|181229|180887|181227|180885|4
1732224400000|2024-11-21 21:26:40|181227.7|180885.7|181228.3|180886.3|181229|180887|181227.3|180885.3|5
1732224410000|2024-11-21 21:26:50|181228.7|180886.7|181229.7|180887.7|181229.7|180887.7|181228.3|180886.3|8
1732224420000|2024-11-21 21:27:00|181228|180886|181227|180885|181228|180886|181227|180885|8
1732224430000|2024-11-21 21:27:10|181227.3|180885.3|181227.7|180885.7|181227.7|180885.7|181227.3|180885.3|2
1732224440000|2024-11-21 21:27:20|181228.7|180886.7|181227.7|180885.7|181228.7|180886.7|181227.3|180885.3|4
1732224450000|2024-11-21 21:27:30|181227.3|180885.3|181227.7|180885.7|181227.7|180885.7|181227.3|180885.3|4
1732224460000|2024-11-21 21:27:40|181230.7|180888.7|181227.7|180885.7|181230.7|180888.7|181227.7|180885.7|2
1732224470000|2024-11-21 21:27:50|181227.3|180885.3|181232.9|180890.9|181237.7|180895.7|181227.3|180885.3|6
1732224480000|2024-11-21 21:28:00|181231.4|180889.4|181225.9|180892.3|181231.4|180892.3|181225.2|180887.9|6
1732224490000|2024-11-21 21:28:10|181225.8|180892.4|181230.4|180888.4|181230.4|180892.4|181225.8|180887.7|6
1732224500000|2024-11-21 21:28:20|181231.4|180889.4|181231.4|180889.4|181231.4|180889.4|181231.4|180889.4|1
1732224520000|2024-11-21 21:28:40|181231.2|180889.2|181328.3|180999.6|181332.3|180999.6|181231.2|180889.2|8
1732224530000|2024-11-21 21:28:50|181316.8|180974.8|181299.8|180984.9|181316.8|180985.5|181299.8|180974.8|4
1732224540000|2024-11-21 21:29:00|181313.5|180971.5|181312|180970|181313.5|180971.5|181312|180970|2
1732224550000|2024-11-21 21:29:10|181311.8|180969.8|181331.2|181007.6|181331.2|181008.1|181311.8|180969.8|5
1732224560000|2024-11-21 21:29:20|181328.7|181009.3|181346.4|181022|181346.4|181022|181327|181009.3|4
1732224570000|2024-11-21 21:29:30||181018.7||181020||181020||181018|3
1732224580000|2024-11-21 21:29:40||181020.7||181019.3||181020.7||181019.3|3
1732224590000|2024-11-21 21:29:50||181018||181016.7||181018||181016.7|2
1732224600000|2024-11-21 21:30:00|181344.2|181021.8|181350.3|181013.3|181358.3|181036.7|181344.2|181013.3|6
1732224650000|2024-11-21 21:30:50|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|1
1732224660000|2024-11-21 21:31:00|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|1
1732224700000|2024-11-21 21:31:40|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|1
1732224720000|2024-11-21 21:32:00|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|1
1732224760000|2024-11-21 21:32:40|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|1
1732224780000|2024-11-21 21:33:00|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|1
1732224820000|2024-11-21 21:33:40|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|1
1732224860000|2024-11-21 21:34:20|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|181350.3|181013.3|1
1732224900000|2024-11-21 21:35:00|181366.5|181024.5|181350.3|181013.3|181366.5|181024.5|181350.3|181013.3|2
1732224940000|2024-11-21 21:35:40|181366.5|181024.5|181350.3|181013.3|181366.5|181024.5|181350.3|181013.3|2
1732225010000|2024-11-21 21:36:50|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|181366.5|181024.5|1
1732225020000|2024-11-21 21:37:00|181370.4|181028.4|181362.5|181020.5|181372.5|181030.5|181362.5|181020.5|3
1732225030000|2024-11-21 21:37:10|181353|181011|181353|181011|181353|181011|181353|181011|1
1732225180000|2024-11-21 21:39:40|181367|181025|181353|181011|181367|181025|181353|181011|2
1732225200000|2024-11-21 21:40:00|181351|181015.6|181351.8|181030.4|181351.8|181030.4|181351|181015.6|4
1732225210000|2024-11-21 21:40:10|181351.5|181030.7|181351.5|181031.4|181351.5|181031.4|181351.5|181030.7|2
1732225220000|2024-11-21 21:40:20|181351.4|181031.5|181351.4|181030.9|181351.4|181031.5|181351.4|181030.9|2
1732225230000|2024-11-21 21:40:30|181389.6|181047.6|181384.2|181042.2|181389.6|181047.6|181383.5|181041.5|5
1732225260000|2024-11-21 21:41:00|181385.9|181043.9|181385.4|181043.4|181385.9|181043.9|181385.4|181043.4|2
1732225280000|2024-11-21 21:41:20|181385.3|181043.3|181385.3|181043.3|181385.3|181043.3|181385.3|181043.3|1
1732225290000|2024-11-21 21:41:30|181385.4|181043.4|181385.4|181043.4|181385.4|181043.4|181385.4|181043.4|1
1732225300000|2024-11-21 21:41:40|181387.1|181045.1|181387.1|181045.1|181387.1|181045.1|181387.1|181045.1|1
1732225320000|2024-11-21 21:42:00|181385.3|181043.3|181385.3|181043.3|181385.3|181043.3|181385.3|181043.3|1
1732225330000|2024-11-21 21:42:10|181385.4|181043.4|181385.4|181043.4|181385.4|181043.4|181385.4|181043.4|1
1732225360000|2024-11-21 21:42:40|181385.3|181043.3|181382.9|181040.9|181385.3|181043.3|181382.9|181040.9|3
1732225390000|2024-11-21 21:43:10|181383|181041|181383|181041|181383|181041|181383|181041|1
1732225410000|2024-11-21 21:43:30|181385|181043|181385|181043|181385|181043|181385|181043|1
1732225430000|2024-11-21 21:43:50|181385.1|181043.1|181385.1|181043.1|181385.1|181043.1|181385.1|181043.1|1
1732225440000|2024-11-21 21:44:00|181384.3|181042.3|181384.3|181042.3|181384.3|181042.3|181384.3|181042.3|1
1732225500000|2024-11-21 21:45:00|181387.2|181045.2|181416.1|181074.1|181416.1|181074.1|181387.2|181045.2|2
1732225510000|2024-11-21 21:45:10|181412.5|181094|181408.7|181095.5|181423.5|181095.6|181408.7|181082.7|5
1732225520000|2024-11-21 21:45:20|181423.5|181082.7|181423.4|181082.8|181423.5|181082.8|181423.4|181082.7|2
1732225530000|2024-11-21 21:45:30|181423.3|181082.9|181423.3|181082.9|181423.3|181082.9|181423.3|181082.9|1
1732225540000|2024-11-21 21:45:40|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|1
1732225570000|2024-11-21 21:46:10|181408.5|181095.7|181408.4|181095.8|181408.5|181095.8|181408.4|181095.7|2
1732225580000|2024-11-21 21:46:20|181422.9|181083.3|181422.9|181083.3|181422.9|181083.3|181422.9|181083.3|1
1732225600000|2024-11-21 21:46:40|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|1
1732225630000|2024-11-21 21:47:10|181422.7|181083.5|181422.7|181083.6|181422.7|181083.6|181422.7|181083.5|2
1732225640000|2024-11-21 21:47:20|181422.6||181422.6||181422.6||181422.6||1
1732225650000|2024-11-21 21:47:30|181422.5|181083.7|181422.5|181083.7|181422.5|181083.7|181422.5|181083.7|1
1732225660000|2024-11-21 21:47:40|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|1
1732225680000|2024-11-21 21:48:00|181407.9|181096.2|181407.9|181096.2|181407.9|181096.2|181407.9|181096.2|1
1732225690000|2024-11-21 21:48:10||181096.3||181096.3||181096.3||181096.3|1
1732225710000|2024-11-21 21:48:30|181407.8|181096.4|181407.8|181096.4|181407.8|181096.4|181407.8|181096.4|1
1732225720000|2024-11-21 21:48:40|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|181427.3|181085.3|1
1732225740000|2024-11-21 21:49:00|181407.7|181096.5|181407.7|181096.5|181407.7|181096.5|181407.7|181096.5|1
1732225750000|2024-11-21 21:49:10|181393.5|181094.1|181361.1|181070.2|181393.5|181094.1|181290.7|181070.1|7
1732225760000|2024-11-21 21:49:20|181320.4|181051.7|181288.2|180946.2|181320.4|181082.4|181212.4|180945.9|10
1732225780000|2024-11-21 21:49:40|181168.6|180947.9|181240.4|180926.3|181248.4|180947.9|181167.8|180926.3|5
1732225790000|2024-11-21 21:49:50|181246.8|180924.5|181345.1|181003.1|181352.1|181010.1|181246.8|180924.5|18
1732225800000|2024-11-21 21:50:00|181342.1|181000.1|181353.5|181011.5|181353.5|181011.5|181335.6|180993.6|4
1732225830000|2024-11-21 21:50:30|181343.3|181001.3|181343.3|181001.3|181343.3|181001.3|181343.3|181001.3|1
1732225840000|2024-11-21 21:50:40|181346.8|181004.8|181344.8|181002.8|181346.8|181004.8|181344.8|181002.8|2
1732225850000|2024-11-21 21:50:50|181344.5|181002.5|181344.5|181002.5|181344.5|181002.5|181344.5|181002.5|1
1732225860000|2024-11-21 21:51:00|181346.8|181004.8|181345.3|181003.3|181347.6|181005.6|181345.3|181003.3|3
1732225880000|2024-11-21 21:51:20|181347.6|181005.6|181345.3|181003.3|181347.6|181005.6|181345.3|181003.3|2
1732225890000|2024-11-21 21:51:30|181348.9|181006.9|181349.3|181007.3|181349.3|181007.3|181348.9|181006.9|2
1732225900000|2024-11-21 21:51:40|181348.9|181006.9|181348.9|181006.9|181351.3|181009.3|181348.9|181006.9|3
1732225920000|2024-11-21 21:52:00|181348.6|181006.6|181338.6|180996.6|181348.6|181006.6|181334.5|180992.5|6
1732225930000|2024-11-21 21:52:10|181338.5|180996.5|181294.9|180952.9|181356.1|181014.1|181291.5|180949.5|7
1732225940000|2024-11-21 21:52:20|181331.3|180989.3|181331.3|180989.3|181331.3|180989.3|181331.3|180989.3|1
1732225950000|2024-11-21 21:52:30|181309.5|180967.5|181314.3|180972.3|181314.3|180972.3|181309.5|180967.5|2
1732225960000|2024-11-21 21:52:40|181316.3|180974.3|181322.6|180980.6|181322.6|180980.6|181315.9|180973.9|3
1732225980000|2024-11-21 21:53:00|181316.2|180974.2|181315.9|180973.9|181316.2|180974.2|181315.9|180973.9|2
1732225990000|2024-11-21 21:53:10|181322.6|180980.6|181322.6|180980.6|181322.6|180980.6|181322.6|180980.6|1
1732226000000|2024-11-21 21:53:20|181316.2|180974.2|181315.9|180973.9|181316.2|180974.2|181315.9|180973.9|2
1732226010000|2024-11-21 21:53:30|181322.6|180980.6|181324.9|180982.9|181324.9|180982.9|181322.6|180980.6|3
1732226050000|2024-11-21 21:54:10|181307.6|180965.6|181320.6|180978.6|181320.6|180978.6|181307.6|180965.6|2
1732226060000|2024-11-21 21:54:20|181318.9|180976.9|181312.6|180970.6|181318.9|180976.9|181312.6|180970.6|4
1732226070000|2024-11-21 21:54:30|181324.9|180982.9|181320.2|180978.2|181324.9|180982.9|181320.2|180978.2|3
1732226080000|2024-11-21 21:54:40|181324.9|180982.9|181324.9|180982.9|181324.9|180982.9|181324.9|180982.9|1
1732226090000|2024-11-21 21:54:50|181320.5|180978.5|181320.2|180978.2|181320.5|180978.5|181320.2|180978.2|2
1732226100000|2024-11-21 21:55:00|181312.2|180970.2|181283.5|180941.5|181316.9|180974.9|181283.5|180941.5|3
1732226150000|2024-11-21 21:55:50|181283.6|180941.6|181283.6|180941.6|181283.6|180941.6|181283.6|180941.6|1
1732226160000|2024-11-21 21:56:00|181283.5|180941.5|181283.5|180941.5|181283.5|180941.5|181283.5|180941.5|1
1732226230000|2024-11-21 21:57:10|181283.6|180941.6|181283.6|180941.6|181283.6|180941.6|181283.6|180941.6|1
1732226240000|2024-11-21 21:57:20|181283.5|180941.5|181271|180929|181283.5|180941.5|181271|180929|3
1732226250000|2024-11-21 21:57:30|181275.2|180933.2|181258.5|180916.5|181321|180979|181258.5|180916.5|8
1732226270000|2024-11-21 21:57:50|181321|180979|181275.2|180933.2|181321|180979|181246|180904|26
1732226280000|2024-11-21 21:58:00|181300.2|180958.2|181258.5|180916.5|181304.4|180962.4|181246|180904|29
1732226290000|2024-11-21 21:58:10|181246|180904|181258.5|180916.5|181304.4|180962.4|181246|180904|26
1732226300000|2024-11-21 21:58:20|181275.2|180933.2|181304.4|180962.4|181304.4|180962.4|181258.5|180916.5|12
1732226310000|2024-11-21 21:58:30|181300.2|180958.2|181258.5|180916.5|181308.5|180966.5|181258.5|180916.5|4
1732226400000|2024-11-21 22:00:00|181260|180918|181260|180918|181260|180918|181260|180918|1
1732226520000|2024-11-21 22:02:00|181321|180979|181321|180979|181321|180979|181321|180979|1
1732226730000|2024-11-21 22:05:30|181308.5|180966.5|181308.5|180966.5|181308.5|180966.5|181308.5|180966.5|1
1732230000000|2024-11-21 23:00:00|181247|180905|181272.5|180930.5|181281.5|180939.5|181216.5|180874.5|12
1732230010000|2024-11-21 23:00:10|181270.9|180928.9|181270.4|180928.4|181271.8|180929.8|181270.4|180928.4|7
1732230020000|2024-11-21 23:00:20|181270.2|180928.2|181268.8|180926.8|181270.2|180928.2|181268.8|180926.8|4
1732230030000|2024-11-21 23:00:30|181269.2|180927.2|181270|180928|181270|180928|181269.2|180927.2|3
1732230040000|2024-11-21 23:00:40|181270.7|180928.7|181270.2|180928.2|181270.7|180928.7|181270.2|180928.2|2
1732230050000|2024-11-21 23:00:50|181270|180928|181270|180928|181270|180928|181270|180928|1
1732230060000|2024-11-21 23:01:00|181269.2|180927.2|181270.4|180928.4|181271.2|180929.2|181269.2|180927.2|4
1732230070000|2024-11-21 23:01:10|181268|180926|181268|180926|181268|180926|181268|180926|1
1732230080000|2024-11-21 23:01:20|181268.5|180926.5|181268.5|180926.5|181268.5|180926.5|181268.5|180926.5|1
1732230090000|2024-11-21 23:01:30|181270|180928|181269|180927|181270|180928|181269|180927|2
1732230100000|2024-11-21 23:01:40|181268|180926|181268|180926|181268|180926|181268|180926|1
1732230110000|2024-11-21 23:01:50|181269|180927|181269|180927|181269|180927|181269|180927|1
1732230120000|2024-11-21 23:02:00|181268|180926|181268|180926|181268|180926|181268|180926|1
1732230130000|2024-11-21 23:02:10|181269|180927|181269.5|180927.5|181271|180929|181269|180927|3
1732230140000|2024-11-21 23:02:20|181272|180930|181270|180928|181272|180930|181270|180928|2
1732230150000|2024-11-21 23:02:30|181271|180929|181269.5|180927.5|181274|180932|181269.5|180927.5|4
1732230160000|2024-11-21 23:02:40|181272|180930|181272|180930|181272|180930|181272|180930|1
1732230170000|2024-11-21 23:02:50|181271|180929|181271|180929|181271|180929|181271|180929|1
1732230180000|2024-11-21 23:03:00|181270.7|180928.7|181221|180879|181299.9|180957.9|181221|180879|4
1732230190000|2024-11-21 23:03:10|181196|180854|181233.5|180891.5|181233.5|180891.5|181194|180852|5
1732230200000|2024-11-21 23:03:20|181234.8|180892.8|181233.7|180891.7|181234.8|180892.8|181233.4|180891.4|3
1732230220000|2024-11-21 23:03:40|181270.1|180928.1|181197.1|180855.1|181270.1|180928.1|181197.1|180855.1|3
1732230230000|2024-11-21 23:03:50|181234.2|180892.2|181234.2|180892.2|181234.2|180892.2|181234.2|180892.2|1
1732230250000|2024-11-21 23:04:10|181229|180896|181229|180896|181229|180896|181229|180896|1
1732230290000|2024-11-21 23:04:50|181231.5|180889.5|181230.5|180888.5|181231.5|180889.5|181230.5|180888.5|3
1732230300000|2024-11-21 23:05:00|181231.5|180889.5|181228|180886|181231.5|180889.5|181227.5|180885.5|4
1732230310000|2024-11-21 23:05:10|181227.5|180885.5|181229|180896|181235|180896|181227.5|180885.5|7
1732230320000|2024-11-21 23:05:20|181267.5|180925.5|181267.5|180925.5|181267.5|180925.5|181267.5|180925.5|1
1732230330000|2024-11-21 23:05:30|181267.4|180925.4|181267.4|180925.4|181267.4|180925.4|181267.4|180925.4|1
1732230340000|2024-11-21 23:05:40|181232.8|180890.8|181232.7|180890.7|181265|180923|181232.5|180890.5|5
1732230350000|2024-11-21 23:05:50|181233|180891|181231.5|180889.5|181233|180891|181231|180889|5
1732230360000|2024-11-21 23:06:00|181231|180889|181232.5|180890.5|181232.5|180890.5|181231|180889|2
1732230370000|2024-11-21 23:06:10|181231.5|180889.5|181231.5|180889.5|181232.5|180890.5|181231.5|180889.5|3
1732230380000|2024-11-21 23:06:20|181232|180890|181230.5|180888.5|181232|180890|181230.5|180888.5|2
1732230390000|2024-11-21 23:06:30|181231|180889|181231|180889|181231|180889|181231|180889|1
1732230400000|2024-11-21 23:06:40|181230.5|180888.5|181231|180889|181231|180889|181230.5|180888.5|2
1732230410000|2024-11-21 23:06:50|181229.5|180887.5|181227.5|180885.5|181229.5|180887.5|181226.5|180884.5|4
1732230420000|2024-11-21 23:07:00|181228.5|180886.5|181227.5|180885.5|181228.5|180886.5|181227.5|180885.5|2
1732230430000|2024-11-21 23:07:10|181231.5|180889.5|181231.5|180889.5|181231.5|180889.5|181231.5|180889.5|1
1732230440000|2024-11-21 23:07:20|181231.7|180889.7|181232|180890|181232|180890|181231.7|180889.7|2
1732230450000|2024-11-21 23:07:30|181230.5|180888.5|181264.2|180922.2|181264.2|180922.2|181229|180888.5|5
1732230460000|2024-11-21 23:07:40|181264|180922|181229.5|180887.5|181264|180922|181229.5|180887.5|2
1732230470000|2024-11-21 23:07:50|181221.5|180879.5|181221|180879|181221.5|180879.5|181221|180879|2
1732230480000|2024-11-21 23:08:00|181220.5|180878.5|181220.5|180878.5|181220.5|180878.5|181220.5|180878.5|1
1732230490000|2024-11-21 23:08:10|181219.5|180877.5|181228.5|180886.5|181228.5|180886.5|181218.5|180876.5|3
1732230500000|2024-11-21 23:08:20|181228.2|180886.2|181261.9|180919.9|181261.9|180919.9|181228.2|180886.2|4
1732230510000|2024-11-21 23:08:30|181229|180896|181231|180889|181262|180920|181229|180888|5
1732230520000|2024-11-21 23:08:40|181231.4|180889.4|181230.4|180888.4|181231.4|180896|181229|180888.4|5
1732230530000|2024-11-21 23:08:50|181225.5|180883.5|181224.5|180882.5|181225.5|180883.5|181223|180881|3
1732230540000|2024-11-21 23:09:00|181222.5|180880.5|181228.8|180886.8|181228.8|180886.8|181222.5|180880.5|2
1732230550000|2024-11-21 23:09:10|181229|180896|181229|180896|181229|180896|181229|180896|1
1732230590000|2024-11-21 23:09:50|181228.5|180886.5|181230|180888|181230|180888|181228.5|180886.5|3
1732230600000|2024-11-21 23:10:00|181227.5|180885.5|181227.5|180885.5|181227.5|180885.5|181227.5|180885.5|1
1732230610000|2024-11-21 23:10:10|181325.5|180983.5|181256.3|180914.3|181325.5|180983.5|181256.2|180914.2|9
1732230620000|2024-11-21 23:10:20|181258.7|180916.7|181259.5|180917.5|181259.5|180917.5|181258.7|180916.7|2
1732230630000|2024-11-21 23:10:30|181259|180917|181259|180917|181259|180917|181259|180917|1
1732230640000|2024-11-21 23:10:40|181261|180919|181261|180919|181261|180919|181261|180919|1
1732230650000|2024-11-21 23:10:50|181260|180918|181261|180919|181261|180919|181260|180918|2
1732230660000|2024-11-21 23:11:00|181264|180922|181259|180917|181264.5|180922.5|181259|180917|5
1732230670000|2024-11-21 23:11:10|181259.5|180917.5|181258.4|180916.4|181259.5|180917.5|181258.4|180916.4|5
1732230680000|2024-11-21 23:11:20|181258.2|180916.2|181258.7|180916.7|181259.9|180917.9|181258.2|180916.2|4
1732230690000|2024-11-21 23:11:30|181258.4|180916.4|181258|180916|181258.4|180916.4|181258|180916|2
1732230700000|2024-11-21 23:11:40|181257.5|180915.5|181256|180914|181257.5|180915.5|181256|180914|2
1732230720000|2024-11-21 23:12:00|181257|180915|181257|180915|181257|180915|181257|180915|1
1732230750000|2024-11-21 23:12:30|181267.5|180925.5|181256.5|180914.5|181267.5|180925.5|181256.5|180914.5|2
1732230760000|2024-11-21 23:12:40|181259|180917|181257.5|180915.5|181259|180917|181257.5|180915.5|2
1732230770000|2024-11-21 23:12:50|181259|180917|181259|180917|181259|180917|181259|180917|1
1732230780000|2024-11-21 23:13:00|181258|180916|181255.5|180913.5|181258|180916|181255.5|180913.5|2
1732230790000|2024-11-21 23:13:10|181256.5|180914.5|181260.8|180918.8|181260.8|180918.8|181256.5|180914.5|3
1732230800000|2024-11-21 23:13:20|181256.5|180914.5|181257|180915|181259|180917|181256.5|180914.5|6
1732230810000|2024-11-21 23:13:30|181251.5|180909.5|181261.2|180919.2|181261.2|180919.2|181251.5|180909.5|2
1732230820000|2024-11-21 23:13:40|181263.7|180921.7|181261.2|180919.2|181263.7|180921.7|181261.2|180919.2|2
1732230830000|2024-11-21 23:13:50|181264.5|180922.5|181257.5|180915.5|181264.5|180922.5|181257|180915|3
1732230840000|2024-11-21 23:14:00|181258.5|180916.5|181260|180918|181260.5|180918.5|181258.5|180916.5|4
1732230850000|2024-11-21 23:14:10|181260.5|180918.5|181261.2|180919.2|181261.2|180919.2|181259.5|180917.5|4
1732230910000|2024-11-21 23:15:10|181261.3|180919.3|181258.4|180916.4|181261.3|180919.3|181258.2|180916.2|3
1732230940000|2024-11-21 23:15:40|181258.2|180916.2|181258.2|180916.2|181258.2|180916.2|181258.2|180916.2|1
1732230970000|2024-11-21 23:16:10|181266.4|180924.4|181260.6|180918.6|181266.4|180924.4|181260.6|180918.6|2
1732231050000|2024-11-21 23:17:30|181264.5|180922.5|181264.5|180922.5|181264.5|180922.5|181264.5|180922.5|1
1732231300000|2024-11-21 23:21:40|181259.5|180917.5|181259.5|180917.5|181259.5|180917.5|181259.5|180917.5|1
1732231330000|2024-11-21 23:22:10|181262.5|180920.5|181259.8|180917.8|181262.5|180920.5|181259.8|180917.8|2
1732231360000|2024-11-21 23:22:40|181262.5|180920.5|181262.5|180920.5|181262.5|180920.5|181262.5|180920.5|1
1732231440000|2024-11-21 23:24:00|181265.7|180923.7|181265.7|180923.7|181265.7|180923.7|181265.7|180923.7|1
1732231650000|2024-11-21 23:27:30|181267.2|180925.2|181267.2|180925.2|181267.2|180925.2|181267.2|180925.2|1
1732231670000|2024-11-21 23:27:50|181262.7|180920.7|181262.7|180920.7|181262.7|180920.7|181262.7|180920.7|1
1732231680000|2024-11-21 23:28:00|181258.3|180916.3|181258.3|180916.3|181258.3|180916.3|181258.3|180916.3|1
1732231770000|2024-11-21 23:29:30|181263.8|180921.8|181263.8|180921.8|181263.8|180921.8|181263.8|180921.8|1
1732231810000|2024-11-21 23:30:10|181265.3|180923.3|181259.3|180917.3|181265.3|180923.3|181259.3|180917.3|3
1732231840000|2024-11-21 23:30:40|181260.8|180918.8|181260.8|180918.8|181260.8|180918.8|181260.8|180918.8|1
1732231910000|2024-11-21 23:31:50|181262.3|180920.3|181262.3|180920.3|181262.3|180920.3|181262.3|180920.3|1
1732232050000|2024-11-21 23:34:10|181267.1|180925.1|181265.4|180923.4|181267.1|180925.1|181265.4|180923.4|2
1732232060000|2024-11-21 23:34:20|181263|180921|181263|180921|181263|180921|181263|180921|1
1732232120000|2024-11-21 23:35:20|181268.8|180926.8|181266.5|180924.5|181268.8|180926.8|181266.5|180924.5|2
1732232290000|2024-11-21 23:38:10|181262.4|180920.4|181261.6|180919.6|181267.8|180925.8|181261.6|180919.6|3
1732232320000|2024-11-21 23:38:40|181267.8|180925.8|181267.8|180925.8|181267.8|180925.8|181267.8|180925.8|1
1732232460000|2024-11-21 23:41:00|181264.2|180922.2|181264.2|180922.2|181264.2|180922.2|181264.2|180922.2|1
1732232500000|2024-11-21 23:41:40|181267.2|180925.2|181267.2|180925.2|181267.2|180925.2|181267.2|180925.2|1
1732232520000|2024-11-21 23:42:00|181257.5|180915.5|181257.5|180915.5|181257.5|180915.5|181257.5|180915.5|1
1732232560000|2024-11-21 23:42:40|181261.5|180919.5|181261.5|180919.5|181261.5|180919.5|181261.5|180919.5|1
1732232860000|2024-11-21 23:47:40|181285|180943|181271.2|180929.2|181396.6|181054.6|181271.2|180929.2|5
1732232890000|2024-11-21 23:48:10|181271.6|180929.6|181271.6|180929.6|181271.6|180929.6|181271.6|180929.6|1
1732232920000|2024-11-21 23:48:40|181271.2|180929.2|181271.2|180929.2|181271.2|180929.2|181271.2|180929.2|1
1732232960000|2024-11-21 23:49:20|181271.6|180929.6|181271.6|180929.6|181271.6|180929.6|181271.6|180929.6|1
1732233140000|2024-11-21 23:52:20|181280|180938|181271|180929|181280|180938|181271|180929|2
1732233340000|2024-11-21 23:55:40|181276|180934|181274.3|180932.3|181276|180934|181274.3|180932.3|2
1732233360000|2024-11-21 23:56:00|181277.4|180935.4|181271.8|180929.8|181277.4|180935.4|181271.8|180929.8|2
1732233390000|2024-11-21 23:56:30|181277.3|180935.3|181277.3|180935.3|181277.3|180935.3|181277.3|180935.3|1
1732233520000|2024-11-21 23:58:40|181273.1|180931.1|181273.1|180931.1|181273.1|180931.1|181273.1|180931.1|1
1732233540000|2024-11-21 23:59:00|181269.3|180927.3|181268|180926|181269.6|180927.6|181268|180926|4
1732233550000|2024-11-21 23:59:10|181261.9|180919.9|181261.9|180919.9|181261.9|180919.9|181261.9|180919.9|1
1732233580000|2024-11-21 23:59:40|181268|180926|181268|180926|181268|180926|181268|180926|1
1732233600000|2024-11-22 00:00:00|181268.9|180926.9|181271|180929|181282.2|180940.2|181248.6|180906.6|10
1732233610000|2024-11-22 00:00:10|181251.5|180909.5|181436|181094|181436.2|181094.2|181251.5|180909.5|10
1732233620000|2024-11-22 00:00:20|181435.9|181093.9|181435.9|181093.9|181435.9|181093.9|181434.5|181092.5|8
1732233630000|2024-11-22 00:00:30|181436.2|181094.2|181435.2|181093.2|181436.2|181094.2|181435.2|181093.2|6
1732233640000|2024-11-22 00:00:40|181434.5|181092.5|181362.5|181020.5|181434.9|181092.9|181362.5|181020.5|6
1732233650000|2024-11-22 00:00:50|181364|181022|181362.5|181020.5|181364|181022|181362.5|181020.5|5
1732233660000|2024-11-22 00:01:00|181364.5|181022.5|181350.3|181008.3|181364.5|181022.5|181350.3|181008.3|8
1732233670000|2024-11-22 00:01:10|181352.3|181010.3|181471|181129|181471|181129|181352.3|181010.3|5
1732233680000|2024-11-22 00:01:20|181469.2|181127.2|181469.2|181127.2|181469.2|181127.2|181469.2|181127.2|1
1732233690000|2024-11-22 00:01:30|181433|181091|181434.4|181092.4|181467|181125|181433|181091|6
1732233700000|2024-11-22 00:01:40|181434|181092|181366.6|181024.6|181472.7|181130.7|181363.5|181021.5|14
1732233710000|2024-11-22 00:01:50|181373|181031|181382|181040|181388.5|181046.5|181365.3|181023.3|9
1732233720000|2024-11-22 00:02:00|181383|181041|181377.3|181035.3|181386|181044|181373.8|181031.8|8
1732233730000|2024-11-22 00:02:10|181378.3|181036.3|181443.4|181101.4|181476.5|181134.5|181378.3|181036.3|9
1732233740000|2024-11-22 00:02:20|181443.7|181101.7|181446.2|181104.2|181446.2|181104.2|181443.5|181101.5|8
1732233750000|2024-11-22 00:02:30|181447.5|181105.5|181445.4|181103.4|181449.8|181107.8|181444|181102|9
1732233760000|2024-11-22 00:02:40|181448|181106|181391|181049|181448|181106|181391|181049|6
1732233770000|2024-11-22 00:02:50|181390.5|181048.5|181310.9|180968.9|181401.8|181059.8|181310.9|180968.9|13
1732233780000|2024-11-22 00:03:00|181338|180996|181319|180996|181338|180996|181308.9|180966.9|3
1732233790000|2024-11-22 00:03:10|181298.4|180956.4|181293.9|180951.9|181310|180996|181293.9|180951.9|5
1732233800000|2024-11-22 00:03:20|181310|180996|181339.2|180997.2|181339.5|180997.5|181310|180993.7|4
1732233830000|2024-11-22 00:03:50|181341|180999|181334.2|180992.2|181362.6|181020.6|181293.6|180951.6|4
1732233840000|2024-11-22 00:04:00|181355.6|181013.6|181312|180970|181357|181015|181312|180970|4
1732233870000|2024-11-22 00:04:30|181318.9|180976.9|181318.9|180976.9|181318.9|180976.9|181318.9|180976.9|1
1732233880000|2024-11-22 00:04:40|181305.3|180963.3|181310.7|180968.7|181310.7|180968.7|181305.3|180963.3|3
1732233890000|2024-11-22 00:04:50|181302|180964|181307.7|180971.6|181308.2|180971.6|181302|180964|6
1732233900000|2024-11-22 00:05:00|181307.8|180971.7|181311.8|180969.8|181312|180971.7|181295.4|180963.5|13
1732233910000|2024-11-22 00:05:10|181296.1|180963.5|181295.6|180965.2|181296.1|180965.2|181295.6|180963.5|2
1732233930000|2024-11-22 00:05:30|181312.4|180970.4|181312.3|180970.3|181312.4|180970.4|181312.3|180970.3|2
1732233940000|2024-11-22 00:05:40|181295.6|180964.2|181294.8|180965.2|181312.4|180970.4|181294.8|180964.2|6
1732233950000|2024-11-22 00:05:50|181312.4|180970.4|181284.8|180966.3|181312.4|180970.4|181284.8|180965.2|8
1732233960000|2024-11-22 00:06:00|181284.1|180967.5|181291.2|180961.5|181291.2|180967.5|181284.1|180961.5|2
1732233970000|2024-11-22 00:06:10|181290.1|180966.7|181295.7|180965|181295.7|180966.7|181290.1|180965|2
1732233990000|2024-11-22 00:06:30|181287.2|180945.2|181287.2|180945.2|181287.2|180945.2|181287.2|180945.2|1
1732234090000|2024-11-22 00:08:10|181294.2|180952.2|181276.8|180934.8|181294.2|180952.2|181276.8|180934.8|3
1732234110000|2024-11-22 00:08:30|181273.8|180931.8|181268.3|180926.3|181273.8|180931.8|181268.3|180926.3|2
1732234260000|2024-11-22 00:11:00|181287|180961.2|181287|180961.2|181287|180961.2|181287|180961.2|1
1732234290000|2024-11-22 00:11:30|181268.3|180926.3|181268.3|180926.3|181268.3|180926.3|181268.3|180926.3|1
1732234300000|2024-11-22 00:11:40|181269.1|180927.1|181269.1|180927.1|181269.1|180927.1|181269.1|180927.1|1
1732234310000|2024-11-22 00:11:50|181272.2|180930.2|181308.6|180988.5|181308.6|180988.5|181272.2|180930.2|2
1732234320000|2024-11-22 00:12:00|181311.6|180987.8|181311.6|180987.8|181311.6|180987.8|181311.6|180987.8|1
1732234330000|2024-11-22 00:12:10|181309|180989.5|181309|180989.5|181309|180989.5|181309|180989.5|1
1732234350000|2024-11-22 00:12:30|181318.7|180976.7|181318.7|180976.7|181318.7|180976.7|181318.7|180976.7|1
1732234470000|2024-11-22 00:14:30|181280.2|180965.1|181242.7|180961.7|181280.2|180965.1|181242.7|180961.7|3
1732234510000|2024-11-22 00:15:10|181252.7|180910.7|181252.7|180910.7|181252.7|180910.7|181252.7|180910.7|1
1732234530000|2024-11-22 00:15:30|181242.7|180961.7|181242.7|180961.7|181242.7|180961.7|181242.7|180961.7|1
1732234560000|2024-11-22 00:16:00|181252.7|180910.7|181252.7|180910.7|181252.7|180910.7|181252.7|180910.7|1
1732234620000|2024-11-22 00:17:00|181253|180911|181253|180911|181253|180911|181253|180911|1
1732234640000|2024-11-22 00:17:20|181250.6|180908.6|181250.6|180908.6|181250.6|180908.6|181250.6|180908.6|1
1732234700000|2024-11-22 00:18:20|181258.2|180916.2|181258.2|180916.2|181258.2|180916.2|181258.2|180916.2|1
1732234750000|2024-11-22 00:19:10|181249.1|180907.1|181248.9|180906.9|181249.7|180907.7|181247.4|180905.4|5
1732234760000|2024-11-22 00:19:20|181247.2|180905.2|181247.2|180905.2|181247.2|180905.2|181247.2|180905.2|1
1732234810000|2024-11-22 00:20:10|181246.7|180904.7|181245.8|180903.8|181246.7|180904.7|181245.8|180903.8|2
1732234930000|2024-11-22 00:22:10|181249.7|180907.7|181251.2|180909.2|181251.2|180909.2|181247.5|180905.5|3
1732234960000|2024-11-22 00:22:40|181247|180905|181247|180905|181247|180905|181247|180905|1
1732235000000|2024-11-22 00:23:20|181248.1|180906.1|181243.2|180901.2|181248.1|180906.1|181243.2|180901.2|2
1732235030000|2024-11-22 00:23:50|181245.6|180903.6|181245.7|180903.7|181245.7|180903.7|181243.7|180901.7|3
1732235050000|2024-11-22 00:24:10|181243.2|180901.2|181243.2|180901.2|181243.2|180901.2|181243.2|180901.2|1
1732235070000|2024-11-22 00:24:30|181246.4|180904.4|181246.4|180904.4|181246.4|180904.4|181246.4|180904.4|1
1732235180000|2024-11-22 00:26:20|181246.9|180904.9|181246.9|180904.9|181246.9|180904.9|181246.9|180904.9|1
1732235200000|2024-11-22 00:26:40|181245.5|180903.5|181245.5|180903.5|181245.5|180903.5|181245.5|180903.5|1
1732235300000|2024-11-22 00:28:20|181247.7|180905.7|181247.7|180905.7|181247.7|180905.7|181247.7|180905.7|1
1732235320000|2024-11-22 00:28:40|181244.2|180902.2|181244.2|180902.2|181244.2|180902.2|181244.2|180902.2|1
1732235330000|2024-11-22 00:28:50|181247.6|180905.6|181243.4|180901.4|181247.6|180905.6|181243.4|180901.4|2
1732235360000|2024-11-22 00:29:20|181254.6|180912.6|181254.6|180912.6|181254.6|180912.6|181254.6|180912.6|1
1732235380000|2024-11-22 00:29:40|181248.6|180906.6|181248.6|180906.6|181248.6|180906.6|181248.6|180906.6|1
1732235400000|2024-11-22 00:30:00|181241.8|180959.9|181240.9|180962|181242.9|180962|181240.9|180956.8|4
1732235410000|2024-11-22 00:30:10|181241.9|180959.3|181240.1|180959|181241.9|180962.9|181240.1|180959|3
1732235430000|2024-11-22 00:30:30|181244.6|180902.6|181240.1|180959|181244.6|180959|181240.1|180902.6|2
1732235440000|2024-11-22 00:30:40|181238.4|180959.3|181238.4|180959.3|181238.4|180959.3|181238.4|180959.3|1
1732235450000|2024-11-22 00:30:50|181238.1|180962.3|181238.1|180962.3|181238.1|180962.3|181238.1|180962.3|1
1732235460000|2024-11-22 00:31:00|181246.6|180904.6|181246.6|180904.6|181246.6|180904.6|181246.6|180904.6|1
1732235480000|2024-11-22 00:31:20|181246.2|180904.2|181246.2|180904.2|181246.2|180904.2|181246.2|180904.2|1
1732235490000|2024-11-22 00:31:30|181249.5|180907.5|181249.5|180907.5|181249.5|180907.5|181249.5|180907.5|1
1732235590000|2024-11-22 00:33:10|181250.3|180908.3|181250.3|180908.3|181250.3|180908.3|181250.3|180908.3|1
1732235650000|2024-11-22 00:34:10|181246.3|180904.3|181246.3|180904.3|181246.3|180904.3|181246.3|180904.3|1
1732235670000|2024-11-22 00:34:30|181238.5|180961.6|181238.5|180961.6|181238.5|180961.6|181238.5|180961.6|1
1732235700000|2024-11-22 00:35:00|181246.3|180904.3|181246.3|180904.3|181246.3|180904.3|181246.3|180904.3|1
1732235730000|2024-11-22 00:35:30|181247.4|180905.4|181247.4|180905.4|181247.4|180905.4|181247.4|180905.4|1
1732235780000|2024-11-22 00:36:20|181250.8|180908.8|181257.1|180915.1|181261.4|180919.4|181250.8|180908.8|3
1732235790000|2024-11-22 00:36:30|181239.7|180967.7|181239.7|180967.7|181239.7|180967.7|181239.7|180967.7|1
1732235810000|2024-11-22 00:36:50|181240.5|180968.6|181244|180954.4|181244|180968.6|181239.6|180954.4|4
1732235830000|2024-11-22 00:37:10|181243.6|180901.6|181243.6|180901.6|181243.6|180901.6|181243.6|180901.6|1
1732235860000|2024-11-22 00:37:40|181243.2|180901.2|181249.6|180907.6|181249.6|180907.6|181243.2|180901.2|2
1732235920000|2024-11-22 00:38:40|181252.4|180910.4|181259.3|180917.3|181260.1|180918.1|181250.8|180908.8|6
1732235940000|2024-11-22 00:39:00|181251|180909|181251.9|180909.9|181260.7|180918.7|181251|180909|3
1732235960000|2024-11-22 00:39:20|181260.7|180918.7|181260.7|180918.7|181260.7|180918.7|181260.7|180918.7|1
1732235970000|2024-11-22 00:39:30|181251.7|180909.7|181245.1|180958.7|181251.7|180958.7|181245.1|180909.7|2
1732235980000|2024-11-22 00:39:40|181243.9|180964.9|181245.1|180958.3|181245.1|180964.9|181243.9|180958.3|2
1732235990000|2024-11-22 00:39:50|181243.7|180966.3|181243.7|180966.3|181243.7|180966.3|181243.7|180966.3|1
1732236000000|2024-11-22 00:40:00|181242.7|180965.8|181256.2|180959.5|181256.2|180973.4|181238.6|180896.6|5
1732236010000|2024-11-22 00:40:10|181236.9|180972.6|181154.9|181024.9|181236.9|181024.9|181154.9|180972.6|2
1732236040000|2024-11-22 00:40:40|181254.1|180927|181169.6|181039.6|181254.1|181044.9|181169.6|180927|4
1732236060000|2024-11-22 00:41:00|181167.1|181037.1|181167.1|181037.1|181167.1|181037.1|181167.1|181037.1|1
1732236070000|2024-11-22 00:41:10|181257.9|180930.8|181257.9|180930.8|181257.9|180930.8|181257.9|180930.8|1
1732236130000|2024-11-22 00:42:10|181265.6|180938.5|181154.5|181024.5|181265.6|181024.5|181154.5|180925.8|3
1732236140000|2024-11-22 00:42:20|181152.8|181022.8|181133|181003|181152.8|181022.8|181133|181003|3
1732236150000|2024-11-22 00:42:30|181135.2|181005.2|181134.8|181004.8|181135.2|181005.2|181134.8|181004.8|2
1732236170000|2024-11-22 00:42:50|181136.6|181006.6|181136.6|181006.6|181136.6|181006.6|181136.6|181006.6|1
1732236180000|2024-11-22 00:43:00|181245.2|180918|181143|181013|181245.2|181013|181143|180918|2
1732236210000|2024-11-22 00:43:30|181152.2|181022.2|181152.2|181022.2|181152.2|181022.2|181152.2|181022.2|1
1732236240000|2024-11-22 00:44:00|181250|180922.8|181250|180922.8|181250|180922.8|181250|180922.8|1
1732236260000|2024-11-22 00:44:20|181157.8|181027.8|181165.2|181035.2|181165.2|181035.2|181157.8|181027.8|2
1732236270000|2024-11-22 00:44:30|181163.5|181033.5|181163.5|181033.5|181163.5|181033.5|181163.5|181033.5|1
1732236290000|2024-11-22 00:44:50|181165.4|181035.4|181262.7|180935.5|181262.7|181035.4|181165.4|180935.5|2
1732236310000|2024-11-22 00:45:10|181272|180944.8|181262.4|180935.2|181272|180944.8|181262.4|180935.2|2
1732236340000|2024-11-22 00:45:40|181257.1|180930|181265.1|180938|181265.1|180938|181257.1|180930|2
1732236350000|2024-11-22 00:45:50|181161.5|181031.5|181161.5|181031.5|181161.5|181031.5|181161.5|181031.5|1
1732236360000|2024-11-22 00:46:00|181148.9|181018.9|181148.9|181018.9|181148.9|181018.9|181148.9|181018.9|1
1732236370000|2024-11-22 00:46:10|181150.7|181020.7|181149|181019|181150.7|181020.7|181149|181019|2
1732236390000|2024-11-22 00:46:30|181248.4|180921.2|181248.4|180921.2|181248.4|180921.2|181248.4|180921.2|1
1732236410000|2024-11-22 00:46:50|181260|180932.8|181154.5|181024.5|181260|181024.5|181154.5|180932.8|2
1732236420000|2024-11-22 00:47:00|181156.2|181026.2|181156.2|181026.2|181156.2|181026.2|181156.2|181026.2|1
1732236450000|2024-11-22 00:47:30|181250.9|180923.8|181163.5|181033.5|181256.1|181033.5|181163.5|180923.8|3
1732236470000|2024-11-22 00:47:50|181165.3|181035.3|181163.3|181033.3|181165.3|181035.3|181163.3|181033.3|2
1732236480000|2024-11-22 00:48:00|181165.2|181035.2|181172.6|181042.6|181172.6|181042.6|181165.2|181035.2|2
1732236510000|2024-11-22 00:48:30|181263.3|180936.1|181268.7|180941.4|181268.7|180941.4|181263.3|180936.1|2
1732236520000|2024-11-22 00:48:40|181263|180935.8|181148.3|181018.3|181263|181018.3|181148.3|180935.8|2
1732236530000|2024-11-22 00:48:50|181148.2|181018.2|181148.2|181018.2|181148.2|181018.2|181148.2|181018.2|1
1732236560000|2024-11-22 00:49:20|181247.3|180920.1|181139.2|181009.2|181247.3|181009.2|181137.5|180920.1|3
1732236570000|2024-11-22 00:49:30|181137.6|181007.6|181122.9|180992.9|181137.6|181007.6|181122.9|180992.9|2
1732236580000|2024-11-22 00:49:40|181125.8|180995.8|181125.8|180995.8|181125.8|180995.8|181125.8|180995.8|1
1732236590000|2024-11-22 00:49:50|181128.7|180998.7|181146.3|181016.3|181146.3|181016.3|181128.7|180998.7|2
1732236600000|2024-11-22 00:50:00|181148.4|181018.4|181137.7|181007.7|181148.4|181018.4|181137.7|181007.7|2
1732236610000|2024-11-22 00:50:10|181135.5|181005.5|181135.5|181005.5|181135.5|181005.5|181135.5|181005.5|1
1732236630000|2024-11-22 00:50:30|181140.3|181010.3|181144.9|181014.9|181144.9|181014.9|181140.3|181010.3|2
1732236660000|2024-11-22 00:51:00|181241.3|180914.1|181241.3|180914.1|181241.3|180914.1|181241.3|180914.1|1
1732236720000|2024-11-22 00:52:00|181235.8|180908.6|181138.5|181008.5|181235.8|181008.5|181138.5|180908.6|2
1732236740000|2024-11-22 00:52:20|181135.5|181005.5|181135.5|181005.5|181135.5|181005.5|181135.5|181005.5|1
1732236770000|2024-11-22 00:52:50|181137.1|181007.1|181139.3|181009.3|181139.3|181009.3|181137.1|181007.1|2
1732236780000|2024-11-22 00:53:00|181137.6|181007.6|181137.6|181007.6|181137.6|181007.6|181137.6|181007.6|1
1732236800000|2024-11-22 00:53:20|181242.4|180915.2|181242.4|180915.2|181242.4|180915.2|181242.4|180915.2|1
1732236840000|2024-11-22 00:54:00|181237.4|180910.2|181237.4|180910.2|181237.4|180910.2|181237.4|180910.2|1
1732236980000|2024-11-22 00:56:20|181143.9|181013.9|181143.9|181013.9|181143.9|181013.9|181143.9|181013.9|1
1732237010000|2024-11-22 00:56:50|181249.1|180921.9|181249.1|180921.9|181249.1|180921.9|181249.1|180921.9|1
1732237020000|2024-11-22 00:57:00|181238.1|180900.1|181133.9|181003.9|181238.1|181003.9|181133.9|180900.1|2
1732237040000|2024-11-22 00:57:20|181136.3|181006.3|181141.4|181011.4|181143.3|181013.3|181136.3|181006.3|3
1732237050000|2024-11-22 00:57:30|181136|181006|181136|181006|181136|181006|181136|181006|1
1732237080000|2024-11-22 00:58:00|181242.6|180915.4|181242.6|180915.4|181242.6|180915.4|181242.6|180915.4|1
1732237120000|2024-11-22 00:58:40|181237.5|180910.4|181237.5|180910.4|181237.5|180910.4|181237.5|180910.4|1
1732237130000|2024-11-22 00:58:50|181243.5|180916.4|181147.6|181017.6|181248.9|181017.6|181147.6|180916.4|3
1732237150000|2024-11-22 00:59:10|181144.9|181014.9|181139.5|181009.5|181146.2|181016.2|181139.5|181009.5|4
1732237190000|2024-11-22 00:59:50|181237.8|180910.7|181237.8|180910.7|181237.8|180910.7|181237.8|180910.7|1
1732237200000|2024-11-22 01:00:00|181232.7|180905.5|180989.4|180859.4|181232.7|181000|180943.7|180813.7|22
1732237210000|2024-11-22 01:00:10|180987.1|180857.1|180949.8|180819.8|180987.1|180857.1|180949.8|180819.8|24
1732237220000|2024-11-22 01:00:20|180948.8|180818.8|180945.7|180815.7|180959.4|180829.4|180941.5|180811.5|28
1732237230000|2024-11-22 01:00:30|180949|180819|180959.3|180829.3|180972.6|180842.6|180948.5|180818.5|26
1732237240000|2024-11-22 01:00:40|180963.3|180833.3|180950.5|180820.5|180964.6|180834.6|180935.1|180805.1|34
1732237250000|2024-11-22 01:00:50|180944.2|180814.2|180932|180802|180983.1|180830.5|180929.3|180781.1|22
1732237260000|2024-11-22 01:01:00|180929.4|180799.4|180929.6|180799.6|180941.2|180811.2|180927.7|180797.7|13
1732237270000|2024-11-22 01:01:10|180932.2|180802.2|180931.1|180801.1|180932.2|180802.2|180917|180787|12
1732237280000|2024-11-22 01:01:20|180931.6|180801.6|180942.3|180812.3|180942.3|180812.3|180923.6|180793.6|15
1732237290000|2024-11-22 01:01:30|180942|180812|180943.1|180813.1|180950.8|180820.8|180934.7|180804.7|17
1732237300000|2024-11-22 01:01:40|180940.4|180810.4|180949.5|180819.5|180950.5|180820.5|180932.6|180802.6|18
1732237310000|2024-11-22 01:01:50|180944.3|180814.3|180941.7|180811.7|180951.4|180821.4|180932.7|180802.7|12
1732237320000|2024-11-22 01:02:00|180945.7|180815.7|180936.6|180806.6|180947.2|180817.2|180934.3|180804.3|19
1732237330000|2024-11-22 01:02:10|180932.6|180802.6|180928.1|180798.1|180940.8|180810.8|180928.1|180798.1|16
1732237340000|2024-11-22 01:02:20|180930.8|180800.8|180938.2|180808.2|180943.1|180813.1|180929.5|180799.5|21
1732237350000|2024-11-22 01:02:30|180937.9|180807.9|180940.5|180810.5|180942.5|180812.5|180928.7|180798.7|17
1732237360000|2024-11-22 01:02:40|180936.5|180806.5|180957.5|180827.5|180996.6|180828.4|180933.9|180790.4|13
1732237370000|2024-11-22 01:02:50|180959.3|180829.3|180952.9|180822.9|180959.3|180829.3|180952.9|180822.9|8
1732237380000|2024-11-22 01:03:00|180950.8|180820.8|180956.5|180826.5|180960.6|180830.6|180945.5|180815.5|22
1732237390000|2024-11-22 01:03:10|180956.9|180826.9|180976.3|180846.3|180976.3|180846.3|180956.9|180826.9|17
1732237400000|2024-11-22 01:03:20|180973.7|180843.7|180957.2|180827.2|180973.9|180843.9|180957.2|180827.2|17
1732237410000|2024-11-22 01:03:30|180960.1|180830.1|180964.2|180834.2|180968.4|180838.4|180954.9|180824.9|18
1732237420000|2024-11-22 01:03:40|180964.8|180834.8|180971|180841|180972.9|180842.9|180964.7|180834.7|25
1732237430000|2024-11-22 01:03:50|180968|180838|180953.4|180823.4|180972.6|180842.6|180953.4|180823.4|17
1732237440000|2024-11-22 01:04:00|180952.8|180822.8|181020.7|180890.7|181032.4|180892.5|180952.8|180814.7|21
1732237450000|2024-11-22 01:04:10|181022.7|180892.7|180985.3|180855.3|181062.1|180894|180984.9|180854.9|21
1732237460000|2024-11-22 01:04:20|180983.3|180853.3|180967.3|180837.3|180983.3|180853.3|180964.1|180834.1|17
1732237470000|2024-11-22 01:04:30|180972.3|180842.3|180961.8|180831.8|180972.3|180842.3|180953.3|180823.3|30
1732237480000|2024-11-22 01:04:40|180956.9|180826.9|180953.9|180823.9|180961.9|180831.9|180937.7|180807.7|37
1732237490000|2024-11-22 01:04:50|180954.6|180824.6|180951.5|180821.5|180954.7|180824.7|180947.2|180817.2|20
1732237500000|2024-11-22 01:05:00|180950.2|180820.2|180953.8|180823.8|180961.3|180831.3|180945.7|180815.7|22
1732237510000|2024-11-22 01:05:10|180957.8|180827.8|180948.2|180818.2|180961.2|180831.2|180945.8|180815.8|33
1732237520000|2024-11-22 01:05:20|180951.2|180821.2|180939.6|180809.6|180951.8|180821.8|180936.3|180806.3|15
1732237530000|2024-11-22 01:05:30|180934.9|180804.9|180935|180805|180945.4|180815.4|180932.4|180802.4|8
1732237540000|2024-11-22 01:05:40|180934.6|180804.6|180934.7|180804.7|180941.5|180811.5|180926.9|180796.9|11
1732237550000|2024-11-22 01:05:50|180931.7|180801.7|180920.1|180790.1|180939.7|180809.7|180920.1|180790.1|15
1732237560000|2024-11-22 01:06:00|180926.4|180796.4|180919.3|180789.3|180930.7|180800.7|180894.8|180764.8|22
1732237570000|2024-11-22 01:06:10|180916.9|180786.9|180927.8|180797.8|180931.1|180801.1|180916.1|180786.1|25
1732237580000|2024-11-22 01:06:20|180922.5|180792.5|180950.7|180727.9|180956.1|180798.3|180920|180727.9|10
1732237590000|2024-11-22 01:06:30|180953.4|180735.2|180902.6|180772.6|180953.4|180772.6|180902.6|180735.2|3
1732237600000|2024-11-22 01:06:40|180889.9|180759.9|180895.3|180765.3|180895.6|180765.6|180888.3|180758.3|6
1732237620000|2024-11-22 01:07:00|180895.2|180765.2|180926.1|180796.1|180928.5|180798.5|180895.2|180765.2|8
1732237630000|2024-11-22 01:07:10|180927.9|180797.9|180958.9|180828.9|180958.9|180828.9|180927.9|180797.9|25
1732237640000|2024-11-22 01:07:20|180952.9|180822.9|180939.3|180809.3|180955.6|180825.6|180933|180803|25
1732237650000|2024-11-22 01:07:30|180946|180816|180941.7|180811.7|180949.8|180819.8|180940.7|180810.7|13
1732237660000|2024-11-22 01:07:40|180944.7|180814.7|180935.9|180805.9|180948|180818|180935.8|180805.8|18
1732237670000|2024-11-22 01:07:50|180938.9|180808.9|180943.1|180813.1|180946.4|180816.4|180937.9|180807.9|13
1732237680000|2024-11-22 01:08:00|180942.1|180812.1|180940.1|180810.1|180971.8|180841.8|180940.1|180810.1|21
1732237690000|2024-11-22 01:08:10|180935.5|180805.5|180939|180809|180943.4|180813.4|180931.6|180801.6|9
1732237700000|2024-11-22 01:08:20|180948.3|180818.3|180945.3|180815.3|180951.6|180821.6|180945.3|180815.3|10
1732237710000|2024-11-22 01:08:30|180948.6|180818.6|180949.8|180819.8|180964.6|180834.6|180940.4|180810.4|19
1732237720000|2024-11-22 01:08:40|180947.1|180817.1|180951|180821|180954.2|180824.2|180937.7|180807.7|18
1732237730000|2024-11-22 01:08:50|180947.3|180817.3|180954.1|180824.1|180969.1|180839.1|180944|180814|27
1732237740000|2024-11-22 01:09:00|180953.1|180823.1|180948.9|180818.9|180957.8|180827.8|180945.3|180815.3|22
1732237750000|2024-11-22 01:09:10|180944.5|180814.5|180958.4|180828.4|180958.4|180828.4|180942.2|180812.2|18
1732237760000|2024-11-22 01:09:20|180951.4|180821.4|180943.7|180813.7|180952.4|180822.4|180938.3|180808.3|11
1732237770000|2024-11-22 01:09:30|180941.8|180811.8|180933.4|180803.4|180941.8|180811.8|180932.4|180802.4|11
1732237780000|2024-11-22 01:09:40|180936.7|180806.7|180937.5|180807.5|180939.5|180809.5|180927.4|180797.4|12
1732237790000|2024-11-22 01:09:50|180944.3|180814.3|180944.4|180814.4|180948.1|180818.1|180940.5|180810.5|14
1732237800000|2024-11-22 01:10:00|180935.8|180805.8|180922|180792|180943|180813|180919.3|180789.3|17
1732237810000|2024-11-22 01:10:10|180925|180795|180934.6|180804.6|180936.6|180806.6|180925|180795|5
1732237820000|2024-11-22 01:10:20|180927.7|180797.7|180930.7|180800.7|180930.7|180800.7|180927.7|180797.7|3
1732237830000|2024-11-22 01:10:30|180937.4|180807.4|180944.3|180814.3|180965.2|180835.2|180931.8|180801.8|23
1732237840000|2024-11-22 01:10:40|180943.6|180813.6|180935|180805|180943.6|180813.6|180933|180803|17
1732237850000|2024-11-22 01:10:50|180931.3|180801.3|180931|180801|180934|180804|180930.7|180800.7|4
1732237860000|2024-11-22 01:11:00|180934|180804|180944.9|180814.9|180947.6|180817.6|180931.4|180801.4|13
1732237870000|2024-11-22 01:11:10|180937.9|180807.9|180933.3|180803.3|180937.9|180807.9|180932|180802|3
1732237880000|2024-11-22 01:11:20|180930|180800|180932.6|180802.6|180941.6|180811.6|180928.2|180798.2|12
1732237890000|2024-11-22 01:11:30|180930.2|180800.2|180927.1|180797.1|180930.7|180800.7|180907.3|180777.3|8
1732237900000|2024-11-22 01:11:40|180930.7|180800.7|180929.1|180799.1|180931.7|180801.7|180928.1|180798.1|4
1732237910000|2024-11-22 01:11:50|180926.8|180796.8|180927.4|180797.4|180929.8|180799.8|180923.4|180793.4|5
1732237920000|2024-11-22 01:12:00|180929.1|180799.1|180929.4|180799.4|180932|180802|180929.1|180799.1|3
1732237930000|2024-11-22 01:12:10|180927.7|180797.7|180925.7|180795.7|180931.7|180801.7|180918.5|180788.5|10
1732237940000|2024-11-22 01:12:20|180917.7|180787.7|180902.6|180772.6|180917.7|180787.7|180894.2|180764.2|5
1732237950000|2024-11-22 01:12:30|180887.9|180757.9|180903.3|180773.3|180909.1|180779.1|180887.9|180757.9|7
1732237960000|2024-11-22 01:12:40|180905.4|180775.4|180914.2|180784.2|180914.2|180784.2|180905.4|180775.4|2
1732237980000|2024-11-22 01:13:00|180897.6|180767.6|180897.7|180767.7|180900.2|180770.2|180882|180752|12
1732237990000|2024-11-22 01:13:10|180897.8|180767.8|180904|180774|180904|180774|180897.8|180767.8|2
1732238000000|2024-11-22 01:13:20|180905.8|180775.8|180916|180786|180923.6|180793.6|180905.7|180775.7|7
1732238010000|2024-11-22 01:13:30|180910.3|180780.3|180915.7|180785.7|180915.7|180785.7|180905.9|180775.9|4
1732238020000|2024-11-22 01:13:40|180914|180784|180911.3|180781.3|180914|180784|180908.6|180778.6|3
1732238030000|2024-11-22 01:13:50|180900.6|180770.6|180902.8|180772.8|180902.8|180772.8|180900.6|180770.6|2
1732238040000|2024-11-22 01:14:00|180900.5|180770.5|180913.6|180783.6|180913.6|180783.6|180900.5|180770.5|5
1732238050000|2024-11-22 01:14:10|180911.9|180781.9|180904.7|180774.7|180911.9|180781.9|180895.7|180765.7|5
1732238060000|2024-11-22 01:14:20|180902.8|180772.8|180907.5|180777.5|180922.4|180792.4|180899.8|180769.8|10
1732238080000|2024-11-22 01:14:40|180910.1|180780.1|180919.4|180789.4|180919.4|180789.4|180908.2|180778.2|3
1732238100000|2024-11-22 01:15:00|180921.3|180791.3|180938.4|180808.4|180949.1|180819.1|180921.3|180791.3|20
1732238110000|2024-11-22 01:15:10|180934.7|180804.7|180907.7|180777.7|180935|180805|180903.5|180773.5|9
1732238120000|2024-11-22 01:15:20|180905.5|180775.5|180898.1|180768.1|180905.5|180775.5|180887.8|180757.8|4
1732238130000|2024-11-22 01:15:30|180895.6|180765.6|180860.2|180730.2|180906.5|180765.6|180843.7|180703.8|20
1732238140000|2024-11-22 01:15:40|180862.8|180732.8|180848.3|180718.3|180864.7|180734.7|180845.3|180715.3|12
1732238150000|2024-11-22 01:15:50|180851.3|180721.3|180864.8|180734.8|180864.8|180734.8|180851.3|180721.3|8
1732238160000|2024-11-22 01:16:00|180863.2|180733.2|180869.2|180739.2|180872.6|180742.6|180855.8|180725.8|12
1732238170000|2024-11-22 01:16:10|180870.6|180740.6|180861.9|180731.9|180876.7|180746.7|180858.6|180728.6|20
1732238180000|2024-11-22 01:16:20|180857.3|180727.3|180869.5|180739.5|180869.8|180739.8|180856.5|180726.5|14
1732238190000|2024-11-22 01:16:30|180876.8|180746.8|180868.5|180738.5|180876.8|180746.8|180866.6|180736.6|24
1732238200000|2024-11-22 01:16:40|180867.8|180737.8|180867.8|180737.8|180871.5|180741.5|180864.2|180734.2|9
1732238210000|2024-11-22 01:16:50|180861.7|180731.7|180874.3|180744.3|180876.9|180746.9|180861.7|180731.7|15
1732238220000|2024-11-22 01:17:00|180880.6|180750.6|180887.1|180757.1|180892.7|180762.7|180878|180748|14
1732238230000|2024-11-22 01:17:10|180890.1|180760.1|180917.9|180787.9|180926.9|180796.9|180885.1|180755.1|19
1732238240000|2024-11-22 01:17:20|180919.6|180789.6|180910.4|180780.4|180920.9|180790.9|180901.2|180771.2|4
1732238250000|2024-11-22 01:17:30|180888.8|180758.8|180882.3|180752.3|180888.8|180758.8|180877.7|180747.7|8
1732238260000|2024-11-22 01:17:40|180881|180751|180878.4|180748.4|180881|180751|180875.8|180745.8|4
1732238270000|2024-11-22 01:17:50|180880.2|180750.2|180881.9|180751.9|180888.6|180758.6|180876.8|180746.8|7
1732238280000|2024-11-22 01:18:00|180879.9|180749.9|180882.6|180752.6|180882.6|180752.6|180879.9|180749.9|2
1732238290000|2024-11-22 01:18:10|180882.9|180752.9|180877.7|180747.7|180883.5|180753.5|180877.7|180747.7|4
1732238300000|2024-11-22 01:18:20|180876|180746|180868.1|180738.1|180878.6|180748.6|180864.8|180734.8|12
1732238310000|2024-11-22 01:18:30|180865.5|180735.5|180867.9|180737.9|180875.9|180745.9|180863.2|180733.2|16
1732238320000|2024-11-22 01:18:40|180869.2|180739.2|180876.2|180746.2|180876.2|180746.2|180867.3|180737.3|8
1732238330000|2024-11-22 01:18:50|180877.6|180747.6|180869.1|180739.1|180877.6|180747.6|180867.1|180737.1|13
1732238340000|2024-11-22 01:19:00|180870.8|180740.8|180874.8|180744.8|180888.5|180758.5|180870.4|180740.4|7
1732238350000|2024-11-22 01:19:10|180878.1|180748.1|180874.8|180744.8|180884.3|180754.3|180870.4|180740.4|10
1732238360000|2024-11-22 01:19:20|180872.5|180742.5|180875.5|180745.5|180879.8|180749.8|180872.5|180742.5|6
1732238370000|2024-11-22 01:19:30|180885.1|180755.1|180924.9|180794.9|180930.7|180800.7|180885.1|180755.1|8
1732238380000|2024-11-22 01:19:40|180907.9|180777.9|180880.3|180750.3|180910.5|180780.5|180874.8|180744.8|11
1732238390000|2024-11-22 01:19:50|180882.4|180752.4|180911.4|180781.4|180912.7|180782.7|180880.9|180750.9|5
1732238400000|2024-11-22 01:20:00|180919.9|180789.9|180911.1|180781.1|180919.9|180789.9|180911.1|180781.1|2
1732238410000|2024-11-22 01:20:10|180915.8|180785.8|180917.3|180787.3|180924.7|180794.7|180915.8|180785.8|5
1732238420000|2024-11-22 01:20:20|180914.7|180784.7|180886.7|180756.7|180914.7|180784.7|180884.8|180754.8|12
1732238430000|2024-11-22 01:20:30|180879.7|180749.7|180866.2|180736.2|180883.8|180753.8|180864.4|180734.4|16
1732238440000|2024-11-22 01:20:40|180863.5|180733.5|180892.4|180762.4|180898.8|180768.8|180863.5|180733.5|15
1732238450000|2024-11-22 01:20:50|180889.6|180759.6|180914.8|180784.8|180922.3|180792.3|180883.9|180753.9|7
1732238460000|2024-11-22 01:21:00|180918.6|180788.6|180914.9|180784.9|180918.6|180788.6|180913.3|180783.3|4
1732238470000|2024-11-22 01:21:10|180912.9|180782.9|180882.5|180752.5|180914.8|180784.8|180882.5|180752.5|7
1732238480000|2024-11-22 01:21:20|180884.9|180754.9|180908.7|180778.7|180910.4|180780.4|180884.9|180754.9|3
1732238490000|2024-11-22 01:21:30|180894.6|180764.6|180911|180781|180914|180784|180894.6|180764.6|5
1732238500000|2024-11-22 01:21:40|180906.4|180776.4|180910.3|180780.3|180910.3|180780.3|180899.5|180769.5|7
1732238530000|2024-11-22 01:22:10|180994.4|180663.9|180884.1|180754.1|180994.4|180754.1|180880.1|180663.9|4
1732238540000|2024-11-22 01:22:20|180881.4|180751.4|180885|180755|180898.9|180768.9|180881.4|180751.4|8
1732238550000|2024-11-22 01:22:30|180884.3|180754.3|180885.3|180755.3|180888|180758|180884.3|180754.3|3
1732238560000|2024-11-22 01:22:40|180882.3|180752.3|180896.3|180766.3|180903.4|180773.4|180882.3|180752.3|13
1732238570000|2024-11-22 01:22:50|180893.2|180763.2|180907.8|180777.8|180909.9|180779.9|180886.8|180756.8|8
1732238580000|2024-11-22 01:23:00|180911.4|180781.4|180915.8|180785.8|180923.1|180793.1|180907.4|180777.4|4
1732238600000|2024-11-22 01:23:20|180913.9|180783.9|180898.9|180768.9|180918.8|180788.8|180893.2|180763.2|23
1732238610000|2024-11-22 01:23:30|180907|180777|180915.5|180785.5|180917.4|180787.4|180907|180777|9
1732238620000|2024-11-22 01:23:40|180913.4|180783.4|180925.7|180795.7|180929.1|180799.1|180913.4|180783.4|9
1732238630000|2024-11-22 01:23:50|180926.6|180796.6|180910|180780|180926.6|180796.6|180908.7|180778.7|9
1732238640000|2024-11-22 01:24:00|180904.1|180774.1|180913.6|180783.6|180917.9|180787.9|180902.4|180772.4|16
1732238650000|2024-11-22 01:24:10|180920.3|180790.3|180921.5|180791.5|180935.6|180805.6|180916.3|180786.3|7
1732238660000|2024-11-22 01:24:20|180918.8|180788.8|180913|180783|180918.8|180788.8|180909.3|180779.3|5
1732238670000|2024-11-22 01:24:30|180922|180792|180927.4|180797.4|180938.1|180808.1|180905.5|180775.5|9
1732238680000|2024-11-22 01:24:40|180923.1|180793.1|180909.3|180779.3|180923.1|180793.1|180903.6|180773.6|6
1732238690000|2024-11-22 01:24:50|180913.1|180783.1|180888.4|180758.4|180913.1|180783.1|180887.1|180757.1|8
1732238700000|2024-11-22 01:25:00|180907.8|180777.8|180911|180781|180911|180781|180899.4|180769.4|8
1732238710000|2024-11-22 01:25:10|180904|180774|180897.3|180767.3|180904|180774|180891.5|180761.5|5
1732238720000|2024-11-22 01:25:20|180900.6|180770.6|180900.8|180770.8|180905.1|180775.1|180900.6|180770.6|5
1732238730000|2024-11-22 01:25:30|180897.8|180767.8|180903|180773|180905.3|180775.3|180897.2|180767.2|9
1732238740000|2024-11-22 01:25:40|180901.2|180771.2|180878.3|180748.3|180901.2|180771.2|180874.4|180744.4|16
1732238750000|2024-11-22 01:25:50|180880.9|180750.9|180884.6|180754.6|180887.6|180757.6|180876.6|180746.6|9
1732238760000|2024-11-22 01:26:00|180882.9|180752.9|180879|180749|180891|180761|180876.8|180746.8|12
1732238770000|2024-11-22 01:26:10|180883.1|180753.1|180903.8|180773.8|180916.1|180786.1|180881.7|180751.7|13
1732238780000|2024-11-22 01:26:20|180888.8|180758.8|180892.2|180762.2|180895.2|180765.2|180885.8|180755.8|7
1732238790000|2024-11-22 01:26:30|180889.5|180759.5|180906.8|180776.8|180913.1|180783.1|180889.5|180759.5|10
1732238800000|2024-11-22 01:26:40|180910|180780|180921.3|180791.3|180937|180807|180910|180780|12
1732238810000|2024-11-22 01:26:50|180917.3|180787.3|180912.4|180782.4|180917.3|180787.3|180912.4|180782.4|2
1732238820000|2024-11-22 01:27:00|180916.3|180786.3|180909.6|180779.6|180924|180794|180909.6|180779.6|5
1732238830000|2024-11-22 01:27:10|180907.1|180777.1|180895.9|180765.9|180907.1|180777.1|180892.2|180762.2|10
1732238840000|2024-11-22 01:27:20|180896.2|180766.2|180907|180777|180912.3|180782.3|180896.2|180766.2|6
1732238850000|2024-11-22 01:27:30|180888.3|180758.3|180897|180767|180897.8|180767.8|180885|180755|9
1732238860000|2024-11-22 01:27:40|180898.7|180768.7|180896.7|180766.7|180904.8|180774.8|180896.7|180766.7|13
1732238870000|2024-11-22 01:27:50|180903.7|180773.7|180898.9|180768.9|180915.8|180785.8|180896.4|180766.4|9
1732238880000|2024-11-22 01:28:00|180901.2|180771.2|180899.7|180769.7|180907.2|180777.2|180899.2|180769.2|6
1732238890000|2024-11-22 01:28:10|180895.4|180765.4|180904.1|180774.1|180904.1|180774.1|180886.2|180756.2|17
1732238900000|2024-11-22 01:28:20|180906.4|180776.4|180906.1|180776.1|180907.1|180777.1|180903.7|180773.7|6
1732238910000|2024-11-22 01:28:30|180905.7|180775.7|180894.1|180764.1|180905.7|180775.7|180892.8|180762.8|11
1732238920000|2024-11-22 01:28:40|180920.2|180790.2|180901.3|180771.3|180920.2|180790.2|180901.3|180771.3|9
1732238930000|2024-11-22 01:28:50|180897.3|180767.3|180907|180777|180916.9|180786.9|180892.6|180762.6|11
1732238940000|2024-11-22 01:29:00|180910.4|180780.4|180904.5|180774.5|180910.8|180780.8|180904.5|180774.5|12
1732238950000|2024-11-22 01:29:10|180906.1|180776.1|180910.4|180780.4|180916.8|180786.8|180900.1|180770.1|12
1732238960000|2024-11-22 01:29:20|180914|180784|180919|180789|180928.6|180798.6|180911.6|180781.6|5
1732238980000|2024-11-22 01:29:40|180918.9|180788.9|180924.4|180794.4|180925.7|180795.7|180907.2|180777.2|9
1732238990000|2024-11-22 01:29:50|180921.7|180791.7|180918.2|180788.2|180933.5|180803.5|180917.9|180787.9|8
1732239000000|2024-11-22 01:30:00|180907.1|180777.1|180912.6|180782.6|180916.3|180786.3|180904|180774|12
1732239010000|2024-11-22 01:30:10|180914.4|180784.4|180905.3|180775.3|180929.4|180799.4|180900.7|180770.7|10
1732239020000|2024-11-22 01:30:20|180904.6|180774.6|180897.6|180767.6|180908.4|180778.4|180884.5|180754.5|16
1732239030000|2024-11-22 01:30:30|180891.3|180761.3|180891|180761|180894.3|180764.3|180882.3|180752.3|8
1732239040000|2024-11-22 01:30:40|180893|180763|180891|180761|180901.6|180771.6|180888.9|180758.9|10
1732239050000|2024-11-22 01:30:50|180892.8|180762.8|180893.2|180763.2|180901.1|180771.1|180886.9|180756.9|15
1732239060000|2024-11-22 01:31:00|180891.2|180761.2|180896.8|180766.8|180896.8|180766.8|180888.3|180758.3|12
1732239070000|2024-11-22 01:31:10|180890.8|180760.8|180887.4|180757.4|180902.3|180772.3|180885.1|180755.1|8
1732239080000|2024-11-22 01:31:20|180881.4|180751.4|180874.3|180744.3|180887.1|180757.1|180874.3|180744.3|15
1732239090000|2024-11-22 01:31:30|180878.3|180748.3|180865|180735|180879|180749|180862.3|180732.3|19
1732239100000|2024-11-22 01:31:40|180867.3|180737.3|180880.7|180750.7|180880.7|180750.7|180862.3|180732.3|13
1732239110000|2024-11-22 01:31:50|180876.4|180746.4|180878.7|180748.7|180878.7|180748.7|180876.4|180746.4|3
1732239120000|2024-11-22 01:32:00|180875.3|180745.3|180894.2|180764.2|180894.2|180764.2|180875.3|180745.3|6
1732239130000|2024-11-22 01:32:10|180891.7|180761.7|180880.3|180750.3|180891.7|180761.7|180874|180744|14
1732239140000|2024-11-22 01:32:20|180877.3|180747.3|180883.7|180753.7|180893.4|180763.4|180877.3|180747.3|15
1732239150000|2024-11-22 01:32:30|180882.7|180752.7|180894.9|180764.9|180899.5|180769.5|180880.9|180750.9|12
1732239160000|2024-11-22 01:32:40|180892.4|180762.4|180885.4|180755.4|180892.4|180762.4|180879.7|180749.7|12
1732239170000|2024-11-22 01:32:50|180883.7|180753.7|180876.9|180746.9|180883.7|180753.7|180868.2|180738.2|12
1732239180000|2024-11-22 01:33:00|180874.5|180744.5|180878|180748|180882.5|180752.5|180874.5|180744.5|17
1732239190000|2024-11-22 01:33:10|180869.4|180739.4|180864.1|180734.1|180874.6|180744.6|180850.6|180720.6|24
1732239200000|2024-11-22 01:33:20|180859.1|180729.1|180863|180733|180866.1|180736.1|180854.5|180724.5|19
1732239210000|2024-11-22 01:33:30|180864.5|180734.5|180848.6|180718.6|180872.2|180742.2|180840.2|180710.2|19
1732239220000|2024-11-22 01:33:40|180850.3|180720.3|180853.3|180723.3|180869.9|180739.9|180850.3|180720.3|16
1732239230000|2024-11-22 01:33:50|180852.2|180722.2|180848.5|180718.5|180852.2|180722.2|180843.2|180713.2|9
1732239240000|2024-11-22 01:34:00|180843.1|180713.1|180841.1|180711.1|180843.1|180713.1|180841.1|180711.1|2
1732239250000|2024-11-22 01:34:10|180842.8|180712.8|180860.5|180730.5|180869.9|180739.9|180842.8|180712.8|14
1732239260000|2024-11-22 01:34:20|180858.6|180728.6|180863.9|180733.9|180866.6|180736.6|180851.6|180721.6|13
1732239270000|2024-11-22 01:34:30|180862.9|180732.9|180870.7|180740.7|180870.7|180740.7|180857.4|180727.4|21
1732239280000|2024-11-22 01:34:40|180868.1|180738.1|180873.8|180743.8|180880.2|180750.2|180865.4|180735.4|9
1732239290000|2024-11-22 01:34:50|180876.5|180746.5|180884.5|180754.5|180886.2|180756.2|180874.6|180744.6|6
1732239300000|2024-11-22 01:35:00|180889.2|180759.2|180884.8|180754.8|180936.8|180772.5|180883.7|180726.7|15
1732239310000|2024-11-22 01:35:10|180883.1|180753.1|180873.8|180743.8|180883.1|180753.1|180869.5|180739.5|18
1732239320000|2024-11-22 01:35:20|180876.4|180746.4|180860.3|180730.3|180876.8|180746.8|180859.6|180729.6|11
1732239330000|2024-11-22 01:35:30|180858.9|180728.9|180858.5|180728.5|180865.8|180735.8|180857.1|180727.1|5
1732239340000|2024-11-22 01:35:40|180855.5|180725.5|180870.6|180740.6|180873|180743|180855.5|180725.5|17
1732239350000|2024-11-22 01:35:50|180871|180741|180858.2|180728.2|180871|180741|180853.7|180723.7|17
1732239360000|2024-11-22 01:36:00|180854.2|180724.2|180860.6|180730.6|180860.6|180730.6|180854.2|180724.2|7
1732239370000|2024-11-22 01:36:10|180862|180732|180873.7|180743.7|180875|180745|180860.8|180730.8|14
1732239380000|2024-11-22 01:36:20|180865.7|180735.7|180863|180733|180867.2|180737.2|180854|180724|14
1732239390000|2024-11-22 01:36:30|180860.7|180730.7|180853.7|180723.7|180867.9|180737.9|180853.7|180723.7|9
1732239400000|2024-11-22 01:36:40|180859.7|180729.7|180864.5|180734.5|180865.8|180735.8|180855.7|180725.7|12
1732239410000|2024-11-22 01:36:50|180867.2|180737.2|180873.2|180743.2|180878.9|180748.9|180862.5|180732.5|10
1732239420000|2024-11-22 01:37:00|180877.2|180747.2|180851.9|180721.9|180878.2|180748.2|180849.2|180719.2|15
1732239430000|2024-11-22 01:37:10|180854.2|180724.2|180855.8|180725.8|180857.3|180727.3|180846.9|180716.9|11
1732239440000|2024-11-22 01:37:20|180847.5|180717.5|180847.7|180717.7|180847.7|180717.7|180847.5|180717.5|2
1732239450000|2024-11-22 01:37:30|180849.8|180719.8|180857.3|180727.3|180858.6|180728.6|180849.8|180719.8|7
1732239470000|2024-11-22 01:37:50|180858.2|180728.2|180859|180729|180866.7|180736.7|180856.3|180726.3|7
1732239480000|2024-11-22 01:38:00|180860.3|180730.3|180868.3|180738.3|180871.6|180741.6|180860.3|180730.3|8
1732239490000|2024-11-22 01:38:10|180872.2|180742.2|180880.2|180750.2|180884.1|180754.1|180872.2|180742.2|5
1732239500000|2024-11-22 01:38:20|180891.2|180761.2|180886.4|180756.4|180891.9|180761.9|180885.7|180755.7|8
1732239510000|2024-11-22 01:38:30|180889.4|180759.4|180887|180757|180889.7|180759.7|180886.4|180756.4|4
1732239520000|2024-11-22 01:38:40|180894.1|180764.1|180888.9|180758.9|180898.7|180768.7|180886|180756|10
1732239530000|2024-11-22 01:38:50|180886.7|180756.7|180886.9|180756.9|180894.6|180764.6|180864.5|180734.5|14
1732239540000|2024-11-22 01:39:00|180882.4|180752.4|180920|180790|180920|180790|180878.4|180748.4|14
1732239550000|2024-11-22 01:39:10|180921.6|180791.6|180941|180811|180945.9|180815.9|180921.6|180791.6|19
1732239560000|2024-11-22 01:39:20|180934.9|180804.9|180933|180803|180948.5|180818.5|180933|180803|23
1732239570000|2024-11-22 01:39:30|180936.4|180806.4|180925.6|180795.6|180940.7|180810.7|180920.6|180790.6|19
1732239580000|2024-11-22 01:39:40|180931.3|180801.3|180953.9|180823.9|180961.9|180831.9|180928.7|180798.7|11
1732239590000|2024-11-22 01:39:50|180951.5|180821.5|180934.5|180804.5|180974|180824.5|180931.6|180758.7|22
1732239600000|2024-11-22 01:40:00|180932.9|180802.9|180929.7|180799.7|180936.5|180806.5|180926.8|180796.8|12
1732239610000|2024-11-22 01:40:10|180934|180804|180931.2|180801.2|180939.7|180809.7|180931.2|180801.2|12
1732239620000|2024-11-22 01:40:20|180933.8|180803.8|180928.7|180798.7|180933.8|180803.8|180921.7|180791.7|17
1732239630000|2024-11-22 01:40:30|180930.7|180800.7|180926.2|180796.2|180932.3|180802.3|180925.6|180795.6|13
1732239640000|2024-11-22 01:40:40|180919.1|180789.1|180923.3|180793.3|180926.3|180796.3|180913.7|180783.7|9
1732239650000|2024-11-22 01:40:50|180925|180795|180919|180789|180930.4|180800.4|180919|180789|6
1732239660000|2024-11-22 01:41:00|180914.9|180784.9|180913.2|180783.2|180927.2|180797.2|180909.9|180779.9|10
1732239670000|2024-11-22 01:41:10|180912.6|180782.6|180912.6|180782.6|180912.6|180782.6|180912.6|180782.6|1
1732239690000|2024-11-22 01:41:30|180916.9|180786.9|180924.1|180794.1|180929.7|180799.7|180916.9|180786.9|9
1732239700000|2024-11-22 01:41:40|180917.1|180787.1|180913.1|180783.1|180917.1|180787.1|180913.1|180783.1|4
1732239710000|2024-11-22 01:41:50|180931.9|180801.9|180908.9|180778.9|180931.9|180801.9|180908.9|180778.9|5
1732239720000|2024-11-22 01:42:00|180912.9|180782.9|180908.1|180778.1|180920.5|180790.5|180908.1|180778.1|5
1732239730000|2024-11-22 01:42:10|180910.1|180780.1|180944.6|180814.6|180944.6|180814.6|180910.1|180780.1|4
1732239740000|2024-11-22 01:42:20|180939.7|180809.7|180936.2|180806.2|180945|180815|180932.2|180802.2|21
1732239750000|2024-11-22 01:42:30|180933.2|180803.2|180934.3|180804.3|180938.2|180808.2|180929.9|180799.9|14
1732239760000|2024-11-22 01:42:40|180933.6|180803.6|180941.5|180811.5|180941.5|180811.5|180933.6|180803.6|6
1732239770000|2024-11-22 01:42:50|180937.6|180807.6|180927.5|180797.5|180937.9|180807.9|180927.5|180797.5|14
1732239780000|2024-11-22 01:43:00|180925.7|180795.7|180908.5|180778.5|180925.7|180795.7|180901.3|180771.3|7
1732239790000|2024-11-22 01:43:10|180905.6|180775.6|180883.8|180753.8|180905.6|180775.6|180871|180741|8
1732239800000|2024-11-22 01:43:20|180882.5|180752.5|180879.7|180749.7|180891.1|180761.1|180879.7|180749.7|9
1732239810000|2024-11-22 01:43:30|180877.7|180747.7|180876.5|180746.5|180888.3|180758.3|180873.8|180743.8|14
1732239820000|2024-11-22 01:43:40|180873.6|180743.6|180853|180723|180874.3|180744.3|180842.9|180712.9|16
1732239830000|2024-11-22 01:43:50|180855.1|180725.1|180868.1|180738.1|180871.7|180741.7|180854.2|180724.2|17
1732239840000|2024-11-22 01:44:00|180869.7|180739.7|180878.2|180748.2|180881.6|180751.6|180863.8|180733.8|26
1732239850000|2024-11-22 01:44:10|180876.8|180746.8|180881.3|180751.3|180881.3|180751.3|180869.9|180739.9|20
1732239860000|2024-11-22 01:44:20|180875.7|180745.7|180874.3|180744.3|180877.7|180747.7|180871.2|180741.2|16
1732239870000|2024-11-22 01:44:30|180876.3|180746.3|180875.8|180745.8|180878.8|180748.8|180873.5|180743.5|12
1732239880000|2024-11-22 01:44:40|180877.8|180747.8|180892.8|180762.8|180892.8|180762.8|180877.8|180747.8|2
1732239890000|2024-11-22 01:44:50|180891.1|180761.1|180895.9|180765.9|180895.9|180765.9|180891.1|180761.1|3
1732239900000|2024-11-22 01:45:00|180899.5|180769.5|180931.7|180801.7|180934.4|180804.4|180899.5|180769.5|27
1732239910000|2024-11-22 01:45:10|180928.1|180798.1|180934.5|180804.5|180934.5|180804.5|180926.1|180796.1|16
1732239920000|2024-11-22 01:45:20|180931.8|180801.8|180936|180806|180951|180821|180928.1|180798.1|20
1732239930000|2024-11-22 01:45:30|180939|180809|180926.6|180796.6|180939|180809|180925.7|180795.7|21
1732239940000|2024-11-22 01:45:40|180928.6|180798.6|180922.9|180792.9|180938.3|180808.3|180919.1|180789.1|21
1732239950000|2024-11-22 01:45:50|180919.1|180789.1|180922.9|180792.9|180930.1|180800.1|180919.1|180789.1|22
1732239960000|2024-11-22 01:46:00|180925.5|180795.5|180916.1|180786.1|180925.9|180795.9|180895.2|180765.2|17
1732239980000|2024-11-22 01:46:20|180914.4|180784.4|180908.1|180778.1|180921.5|180791.5|180908.1|180778.1|19
1732239990000|2024-11-22 01:46:30|180918.3|180788.3|180920.2|180790.2|180925.3|180795.3|180918.3|180788.3|4
1732240000000|2024-11-22 01:46:40|180918.5|180788.5|180916|180786|180918.5|180788.5|180913.3|180783.3|8
1732240010000|2024-11-22 01:46:50|180927.4|180797.4|180927.4|180797.4|180927.4|180797.4|180927.4|180797.4|1
1732240020000|2024-11-22 01:47:00|180924.7|180794.7|180938.6|180808.6|180941.1|180811.1|180924.4|180794.4|8
1732240030000|2024-11-22 01:47:10|180936.5|180806.5|180928.3|180798.3|180943.9|180813.9|180922.7|180792.7|20
1732240040000|2024-11-22 01:47:20|180925.6|180795.6|180937.1|180807.1|180943.3|180813.3|180922.3|180792.3|13
1732240050000|2024-11-22 01:47:30|180936.6|180806.6|180926.4|180796.4|180936.6|180806.6|180921.7|180791.7|10
1732240060000|2024-11-22 01:47:40|180921.1|180791.1|180921.3|180791.3|180927.1|180797.1|180917|180787|13
1732240070000|2024-11-22 01:47:50|180921.9|180791.9|180923.3|180793.3|180929.4|180799.4|180921.3|180791.3|12
1732240080000|2024-11-22 01:48:00|180919.3|180789.3|180908|180778|180919.3|180789.3|180902.6|180772.6|6
1732240090000|2024-11-22 01:48:10|180909.7|180779.7|180911.5|180781.5|180915.4|180785.4|180907.6|180777.6|8
1732240110000|2024-11-22 01:48:30|180909.5|180779.5|180888.6|180758.6|180909.5|180779.5|180877.5|180747.5|15
1732240120000|2024-11-22 01:48:40|180890.3|180760.3|180894.5|180764.5|180902.3|180772.3|180885.8|180755.8|22
1732240130000|2024-11-22 01:48:50|180888.9|180758.9|180883.9|180753.9|180900|180770|180883.9|180753.9|10
1732240140000|2024-11-22 01:49:00|180887.2|180757.2|180876.8|180746.8|180891.2|180761.2|180872.8|180742.8|14
1732240150000|2024-11-22 01:49:10|180880.1|180750.1|180877.5|180747.5|180880.1|180750.1|180877.5|180747.5|2
1732240160000|2024-11-22 01:49:20|180873.2|180743.2|180867.4|180737.4|180873.2|180743.2|180858.9|180728.9|12
1732240170000|2024-11-22 01:49:30|180865.4|180735.4|180866.8|180736.8|180868.7|180738.7|180862.4|180732.4|5
1732240180000|2024-11-22 01:49:40|180864.8|180734.8|180866.2|180736.2|180870.4|180740.4|180863.3|180733.3|14
1732240190000|2024-11-22 01:49:50|180863.5|180733.5|180870.5|180740.5|180870.5|180740.5|180862.5|180732.5|8
1732240200000|2024-11-22 01:50:00|180863.8|180733.8|180873.3|180743.3|180876.4|180746.4|180863.8|180733.8|13
1732240210000|2024-11-22 01:50:10|180872.4|180742.4|180870.5|180740.5|180875.1|180745.1|180868.2|180738.2|12
1732240220000|2024-11-22 01:50:20|180870.2|180740.2|180871.8|180741.8|180874.1|180744.1|180867.5|180737.5|12
1732240230000|2024-11-22 01:50:30|180868.8|180738.8|180866.1|180736.1|180877.1|180747.1|180864.8|180734.8|11
1732240240000|2024-11-22 01:50:40|180868.8|180738.8|180856.9|180726.9|180868.8|180738.8|180842.3|180712.3|19
1732240250000|2024-11-22 01:50:50|180850.9|180720.9|180855.1|180725.1|180858.8|180728.8|180845.6|180715.6|14
1732240260000|2024-11-22 01:51:00|180858.3|180728.3|180860.4|180730.4|180869.9|180739.9|180854.7|180724.7|21
1732240270000|2024-11-22 01:51:10|180862.4|180732.4|180862.8|180732.8|180865.8|180735.8|180856.8|180726.8|12
1732240280000|2024-11-22 01:51:20|180857.2|180727.2|180866.6|180736.6|180866.6|180736.6|180857.2|180727.2|4
1732240290000|2024-11-22 01:51:30|180867.6|180737.6|180845.4|180715.4|180867.6|180737.6|180839.7|180709.7|19
1732240300000|2024-11-22 01:51:40|180850.1|180720.1|180847.4|180717.4|180855.2|180725.2|180845.4|180715.4|14
1732240310000|2024-11-22 01:51:50|180845|180715|180850.5|180720.5|180850.5|180720.5|180839|180709|13
1732240320000|2024-11-22 01:52:00|180847.9|180717.9|180848.3|180718.3|180850.3|180720.3|180837.7|180707.7|11
1732240330000|2024-11-22 01:52:10|180843.9|180713.9|180852.9|180722.9|180855.9|180725.9|180841.2|180711.2|11
1732240340000|2024-11-22 01:52:20|180855.9|180725.9|180866.6|180736.6|180873.2|180743.2|180855.9|180725.9|11
1732240350000|2024-11-22 01:52:30|180863.6|180733.6|180863.7|180733.7|180866.7|180736.7|180856.2|180726.2|9
1732240360000|2024-11-22 01:52:40|180867.4|180737.4|180871.2|180741.2|180878.8|180748.8|180867.4|180737.4|12
1732240370000|2024-11-22 01:52:50|180869.4|180739.4|180873.4|180743.4|180875.7|180745.7|180861.4|180731.4|24
1732240380000|2024-11-22 01:53:00|180871.4|180741.4|180857.6|180727.6|180871.4|180741.4|180857.6|180727.6|13
1732240390000|2024-11-22 01:53:10|180860.3|180730.3|180865.5|180735.5|180866.9|180736.9|180851.2|180721.2|24
1732240400000|2024-11-22 01:53:20|180866.8|180736.8|180852.7|180722.7|180868.5|180738.5|180852.7|180722.7|12
1732240410000|2024-11-22 01:53:30|180858|180728|180853|180723|180858|180728|180850.7|180720.7|4
1732240420000|2024-11-22 01:53:40|180859.7|180729.7|180860|180730|180867.6|180737.6|180858.5|180728.5|9
1732240430000|2024-11-22 01:53:50|180857|180727|180856|180726|180857.7|180727.7|180852.7|180722.7|7
1732240440000|2024-11-22 01:54:00|180854.3|180724.3|180852.1|180722.1|180854.3|180724.3|180845.6|180715.6|5
1732240450000|2024-11-22 01:54:10|180848.8|180718.8|180852.5|180722.5|180856.5|180726.5|180839.8|180709.8|12
1732240460000|2024-11-22 01:54:20|180859.4|180729.4|180855.9|180725.9|180862.2|180732.2|180855.9|180725.9|9
1732240470000|2024-11-22 01:54:30|180855.4|180725.4|180864.1|180734.1|180869.1|180739.1|180855.4|180725.4|11
1732240480000|2024-11-22 01:54:40|180870.8|180740.8|180870.2|180740.2|180870.8|180740.8|180861.9|180731.9|8
1732240490000|2024-11-22 01:54:50|180872.5|180742.5|180875.5|180745.5|180879.6|180749.6|180871.5|180741.5|18
1732240500000|2024-11-22 01:55:00|180877.2|180747.2|180873.1|180743.1|180886.1|180756.1|180868|180738|16
1732240510000|2024-11-22 01:55:10|180877.5|180747.5|180872.4|180742.4|180877.5|180747.5|180855.2|180725.2|16
1732240520000|2024-11-22 01:55:20|180872.1|180742.1|180878.8|180748.8|180879.4|180749.4|180869.5|180739.5|14
1732240530000|2024-11-22 01:55:30|180882.2|180752.2|180880.9|180750.9|180882.9|180752.9|180865.3|180735.3|22
1732240540000|2024-11-22 01:55:40|180877.2|180747.2|180866.2|180736.2|180881.7|180751.7|180865.5|180735.5|19
1732240550000|2024-11-22 01:55:50|180867.9|180737.9|180870.7|180740.7|180870.7|180740.7|180859.7|180729.7|14
1732240560000|2024-11-22 01:56:00|180869.4|180739.4|180865.2|180735.2|180871|180741|180858.3|180728.3|14
1732240570000|2024-11-22 01:56:10|180868.9|180738.9|180866.3|180736.3|180874.1|180744.1|180863.3|180733.3|14
1732240580000|2024-11-22 01:56:20|180872.7|180742.7|180870.8|180740.8|180875.9|180745.9|180868.7|180738.7|13
1732240590000|2024-11-22 01:56:30|180870.9|180740.9|180889.6|180759.6|180892.9|180762.9|180870.9|180740.9|15
1732240600000|2024-11-22 01:56:40|180892.3|180762.3|180929|180799|180933.8|180803.8|180889.7|180759.7|20
1732240610000|2024-11-22 01:56:50|180931.3|180801.3|180934.5|180804.5|180940.1|180810.1|180927.7|180797.7|16
1732240620000|2024-11-22 01:57:00|180938.1|180808.1|180930.1|180800.1|180979.7|180823.2|180921.2|180758.6|34
1732240630000|2024-11-22 01:57:10|180932|180802|180936.6|180806.6|180942.1|180812.1|180929|180799|17
1732240640000|2024-11-22 01:57:20|180933.3|180803.3|180946.7|180816.7|180946.7|180816.7|180926.2|180796.2|22
1732240650000|2024-11-22 01:57:30|180951.3|180821.3|180957.5|180827.5|180970.1|180840.1|180944.3|180814.3|28
1732240660000|2024-11-22 01:57:40|180960.7|180830.7|180946.6|180816.6|180960.7|180830.7|180941.6|180811.6|20
1732240670000|2024-11-22 01:57:50|180940|180810|180937.8|180807.8|180940|180810|180937.8|180807.8|3
1732240680000|2024-11-22 01:58:00|180939.8|180809.8|180947.4|180817.4|180951.7|180821.7|180939.7|180809.7|19
1732240690000|2024-11-22 01:58:10|180944.4|180814.4|180942.9|180812.9|180945.3|180815.3|180938|180808|12
1732240700000|2024-11-22 01:58:20|180944.7|180814.7|180953.9|180823.9|180957.3|180827.3|180944.7|180814.7|9
1732240710000|2024-11-22 01:58:30|180955.6|180825.6|180949.2|180819.2|180956|180826|180945.6|180815.6|13
1732240720000|2024-11-22 01:58:40|180945.8|180815.8|180948.1|180818.1|180961.8|180831.8|180943.2|180813.2|19
1732240730000|2024-11-22 01:58:50|180950|180820|180963|180833|180968|180838|180946.5|180816.5|18
1732240740000|2024-11-22 01:59:00|180963.5|180833.5|181018.6|180888.6|181020.8|180890.8|180956.4|180826.4|26
1732240750000|2024-11-22 01:59:10|181012.9|180882.9|181003.5|180873.5|181017.4|180887.4|180998|180868|23
1732240760000|2024-11-22 01:59:20|181002.9|180872.9|181001.6|180871.6|181011.4|180881.4|180995.5|180865.5|10
1732240770000|2024-11-22 01:59:30|180999.6|180869.6|181005.3|180875.3|181012.7|180882.7|180999.6|180869.6|14
1732240780000|2024-11-22 01:59:40|181000.6|180870.6|181004.8|180874.8|181014.7|180884.7|181000.6|180870.6|15
1732240790000|2024-11-22 01:59:50|181004.4|180874.4|181002.4|180872.4|181005.3|180875.3|180988.7|180858.7|16
1732240800000|2024-11-22 02:00:00|181009.2|180879.2|180995.1|180865.1|181015.9|180885.9|180995.1|180865.1|20
1732240810000|2024-11-22 02:00:10|180996|180866|181008.2|180878.2|181013.1|180883.1|180996|180866|19
1732240820000|2024-11-22 02:00:20|181009.9|180879.9|180963|180833|181009.9|180879.9|180946.6|180816.6|23
1732240830000|2024-11-22 02:00:30|180968.9|180838.9|180944.1|180814.1|180968.9|180838.9|180944.1|180814.1|15
1732240840000|2024-11-22 02:00:40|180950.1|180820.1|180942.5|180812.5|180950.1|180820.1|180937.1|180807.1|10
1732240850000|2024-11-22 02:00:50|180944.4|180814.4|180942.9|180812.9|180950.1|180820.1|180937.4|180807.4|19
1732240860000|2024-11-22 02:01:00|180944.8|180814.8|180950.7|180820.7|180960.9|180830.9|180944.8|180814.8|9
1732240870000|2024-11-22 02:01:10|180948.9|180818.9|180966.8|180836.8|180983.1|180853.1|180944.2|180814.2|11
1732240880000|2024-11-22 02:01:20|180964.1|180834.1|180950.9|180820.9|180966|180836|180947.9|180817.9|14
1732240890000|2024-11-22 02:01:30|180952.8|180822.8|180951.3|180821.3|180962.5|180832.5|180944.8|180814.8|17
1732240900000|2024-11-22 02:01:40|180957.5|180827.5|180958.2|180828.2|180973.9|180843.9|180951.1|180821.1|17
1732240910000|2024-11-22 02:01:50|180956.5|180826.5|180945.7|180815.7|180956.5|180826.5|180945.7|180815.7|9
1732240920000|2024-11-22 02:02:00|180942.7|180812.7|180943.4|180813.4|180947.2|180817.2|180936.3|180806.3|13
1732240930000|2024-11-22 02:02:10|180940|180810|180949.3|180819.3|180950|180820|180940|180810|9
1732240940000|2024-11-22 02:02:20|180951|180821|180963|180833|180969.5|180839.5|180951|180821|14
1732240950000|2024-11-22 02:02:30|180955.6|180825.6|180952.7|180822.7|180955.6|180825.6|180951.7|180821.7|7
1732240960000|2024-11-22 02:02:40|180946.8|180816.8|180949.8|180819.8|180951.9|180821.9|180943.1|180813.1|8
1732240970000|2024-11-22 02:02:50|180947.2|180817.2|180953|180823|180957|180827|180943.5|180813.5|12
1732240980000|2024-11-22 02:03:00|180938.6|180808.6|180942.8|180812.8|180942.8|180812.8|180934.4|180804.4|12
1732240990000|2024-11-22 02:03:10|180944.5|180814.5|180952.8|180822.8|180960.5|180830.5|180944.5|180814.5|9
1732241000000|2024-11-22 02:03:20|180950.5|180820.5|180955.1|180825.1|180957.6|180827.6|180950.5|180820.5|13
1732241010000|2024-11-22 02:03:30|180961.8|180831.8|180958.5|180828.5|180961.8|180831.8|180958.5|180828.5|2
1732241020000|2024-11-22 02:03:40|180958.7|180828.7|180958.6|180828.6|180966.2|180836.2|180954.4|180824.4|7
1732241030000|2024-11-22 02:03:50|180961.6|180831.6|180959.3|180829.3|180962|180832|180956.3|180826.3|7
1732241040000|2024-11-22 02:04:00|180957.4|180827.4|180954.7|180824.7|180957.4|180827.4|180944.8|180814.8|9
1732241050000|2024-11-22 02:04:10|180958.4|180828.4|180959.2|180829.2|181037.9|180832.9|180956.6|180815.8|7
1732241070000|2024-11-22 02:04:30|180955.6|180825.6|180956.2|180826.2|180958.2|180828.2|180955.6|180825.6|3
1732241090000|2024-11-22 02:04:50|180964.4|180834.4|180945.1|180815.1|180964.4|180834.4|180943.1|180813.1|11
1732241100000|2024-11-22 02:05:00|180938.8|180808.8|180947.5|180817.5|180947.5|180817.5|180938.8|180808.8|6
1732241110000|2024-11-22 02:05:10|180945.4|180815.4|180922.4|180792.4|180945.4|180815.4|180922.4|180792.4|11
1732241120000|2024-11-22 02:05:20|180924|180794|180914.9|180784.9|180937|180807|180914.9|180784.9|21
1732241130000|2024-11-22 02:05:30|180917.5|180787.5|180937.2|180807.2|180941|180811|180917.5|180787.5|9
1732241140000|2024-11-22 02:05:40|180933.8|180803.8|180927.4|180797.4|180936.1|180806.1|180922.7|180792.7|18
1732241150000|2024-11-22 02:05:50|180929.2|180799.2|180937.9|180807.9|180945.3|180815.3|180929.2|180799.2|20
1732241160000|2024-11-22 02:06:00|180941.2|180811.2|180931.4|180801.4|180941.2|180811.2|180926.2|180796.2|18
1732241170000|2024-11-22 02:06:10|180940|180810|180932.8|180802.8|180940|180810|180932.8|180802.8|4
1732241180000|2024-11-22 02:06:20|180924.2|180794.2|180927.1|180797.1|180930.7|180800.7|180920.8|180790.8|20
1732241190000|2024-11-22 02:06:30|180929.7|180799.7|180940.6|180810.6|180942.2|180812.2|180929.1|180799.1|18
1732241200000|2024-11-22 02:06:40|180948|180818|180942.9|180812.9|180949|180819|180939.3|180809.3|14
1732241210000|2024-11-22 02:06:50|180945.6|180815.6|180949|180819|180950|180820|180933.6|180803.6|15
1732241220000|2024-11-22 02:07:00|180944.6|180814.6|180949.4|180819.4|180952.3|180822.3|180944.6|180814.6|9
1732241230000|2024-11-22 02:07:10|180951.6|180821.6|180965|180835|180968.6|180838.6|180951.6|180821.6|12
1732241240000|2024-11-22 02:07:20|180966.9|180836.9|180987|180857|180987|180857|180961.5|180831.5|14
1732241250000|2024-11-22 02:07:30|180994.7|180864.7|181024|180894|181024|180894|180992.2|180862.2|14
1732241260000|2024-11-22 02:07:40|181032|180902|181026.8|180896.8|181032|180902|181000.6|180870.6|21
1732241270000|2024-11-22 02:07:50|181028.7|180898.7|181016.5|180886.5|181032.7|180902.7|181006.7|180876.7|28
1732241280000|2024-11-22 02:08:00|181013|180883|181015.5|180885.5|181031.3|180901.3|181013|180883|20
1732241290000|2024-11-22 02:08:10|181016.5|180886.5|181018.6|180888.6|181023.5|180893.5|181014.1|180884.1|14
1732241300000|2024-11-22 02:08:20|181013.6|180883.6|181013.1|180883.1|181020.4|180890.4|181011|180881|19
1732241310000|2024-11-22 02:08:30|181016.4|180886.4|181026.8|180896.8|181037.1|180907.1|181016.4|180886.4|15
1732241320000|2024-11-22 02:08:40|181024.1|180894.1|181025.1|180895.1|181036|180906|181020.6|180890.6|19
1732241330000|2024-11-22 02:08:50|181019.8|180889.8|181019.7|180889.7|181029.5|180899.5|181014.3|180884.3|25
1732241340000|2024-11-22 02:09:00|181020.1|180890.1|181034.3|180904.3|181034.3|180904.3|181020.1|180890.1|15
1732241350000|2024-11-22 02:09:10|181031.6|180901.6|181032.5|180902.5|181038.7|180908.7|181028.7|180898.7|17
1732241360000|2024-11-22 02:09:20|181035.5|180905.5|181035.1|180905.1|181038.5|180908.5|181021.7|180891.7|14
1732241370000|2024-11-22 02:09:30|181035|180905|181025.8|180895.8|181035|180905|181020.9|180890.9|8
1732241380000|2024-11-22 02:09:40|181027.5|180897.5|181023.5|180893.5|181027.5|180897.5|181018.8|180888.8|7
1732241390000|2024-11-22 02:09:50|181024.8|180894.8|181033.2|180903.2|181038.5|180908.5|181024.5|180894.5|6
1732241400000|2024-11-22 02:10:00|181034.5|180904.5|181021.7|180891.7|181035.2|180905.2|181021.7|180891.7|8
1732241410000|2024-11-22 02:10:10|181026.1|180896.1|181024.8|180894.8|181029.1|180899.1|181020.3|180890.3|13
1732241420000|2024-11-22 02:10:20|181022.9|180892.9|181042.4|180912.4|181042.4|180912.4|181022.4|180892.4|15
1732241430000|2024-11-22 02:10:30|181044.4|180914.4|181021.1|180891.1|181050.8|180920.8|181021.1|180891.1|22
1732241440000|2024-11-22 02:10:40|181022.7|180892.7|181037.8|180907.8|181043.2|180913.2|181022.7|180892.7|17
1732241450000|2024-11-22 02:10:50|181036.1|180906.1|181020.4|180890.4|181036.1|180906.1|181020.4|180890.4|16
1732241460000|2024-11-22 02:11:00|181026.7|180896.7|181026.8|180896.8|181029.8|180899.8|181019.1|180889.1|17
1732241470000|2024-11-22 02:11:10|181030.1|180900.1|181014.2|180884.2|181035.9|180905.9|181014.2|180884.2|19
1732241480000|2024-11-22 02:11:20|181022.4|180892.4|181039.5|180909.5|181043.4|180913.4|181016|180886|13
1732241490000|2024-11-22 02:11:30|181029.7|180899.7|181034.7|180904.7|181037|180907|181029.7|180899.7|5
1732241500000|2024-11-22 02:11:40|181032.7|180902.7|181051|180921|181059.3|180929.3|181032.7|180902.7|4
1732241510000|2024-11-22 02:11:50|181048.4|180918.4|181039.2|180909.2|181053.5|180923.5|181039.2|180909.2|21
1732241520000|2024-11-22 02:12:00|181036.9|180906.9|181086.9|180956.9|181094.8|180964.8|181036.6|180906.6|23
1732241530000|2024-11-22 02:12:10|181083.9|180953.9|181073.3|180943.3|181086.9|180956.9|181071.6|180941.6|11
1732241540000|2024-11-22 02:12:20|181074.3|180944.3|181081|180951|181081|180951|181070.9|180940.9|7
1732241550000|2024-11-22 02:12:30|181075.1|180945.1|181072|180942|181075.1|180945.1|181072|180942|3
1732241560000|2024-11-22 02:12:40|181074.5|180944.5|181075.5|180945.5|181078.8|180948.8|181068.8|180938.8|8
1732241570000|2024-11-22 02:12:50|181070.9|180940.9|181049.5|180919.5|181070.9|180940.9|181049.5|180919.5|5
1732241580000|2024-11-22 02:13:00|181052.8|180922.8|181029.5|180899.5|181064.7|180934.7|181029.5|180899.5|23
1732241590000|2024-11-22 02:13:10|181030.7|180900.7|181046.6|180916.6|181046.6|180916.6|181030.7|180900.7|7
1732241600000|2024-11-22 02:13:20|181050.6|180920.6|181034|180904|181050.9|180920.9|181034|180904|8
1732241610000|2024-11-22 02:13:30|181037.7|180907.7|181042.1|180912.1|181051.9|180921.9|181028.5|180898.5|19
1732241620000|2024-11-22 02:13:40|181037.1|180907.1|181036.7|180906.7|181042.2|180912.2|181030.3|180900.3|17
1732241630000|2024-11-22 02:13:50|181035|180905|181043.1|180913.1|181043.1|180913.1|181029.8|180899.8|15
1732241640000|2024-11-22 02:14:00|181038.5|180908.5|181030.2|180900.2|181038.5|180908.5|181025.1|180895.1|12
1732241650000|2024-11-22 02:14:10|181032.5|180902.5|181039.8|180909.8|181049.6|180919.6|181032.5|180902.5|6
1732241660000|2024-11-22 02:14:20|181037.2|180907.2|181034.7|180904.7|181038.7|180908.7|181026.5|180896.5|12
1732241670000|2024-11-22 02:14:30|181036.5|180906.5|181039|180909|181043.1|180913.1|181031.5|180901.5|14
1732241680000|2024-11-22 02:14:40|181040|180910|181036.8|180906.8|181045.5|180915.5|181035.9|180905.9|10
1732241690000|2024-11-22 02:14:50|181031.5|180901.5|181028.6|180898.6|181033.3|180903.3|181028.6|180898.6|5
1732241700000|2024-11-22 02:15:00|181030.3|180900.3|181029.5|180899.5|181050.2|180920.2|181028.6|180898.6|17
1732241710000|2024-11-22 02:15:10|181023.5|180893.5|181024.9|180894.9|181024.9|180894.9|181021.9|180891.9|6
1732241720000|2024-11-22 02:15:20|181028.2|180898.2|181020.9|180890.9|181036.1|180906.1|181017.6|180887.6|13
1732241730000|2024-11-22 02:15:30|181017|180887|181008.2|180878.2|181021.7|180891.7|181008.2|180878.2|10
1732241740000|2024-11-22 02:15:40|181006.3|180876.3|181016.1|180886.1|181016.1|180886.1|181001.4|180871.4|6
1732241750000|2024-11-22 02:15:50|181020|180890|181021.7|180891.7|181021.7|180891.7|181015.9|180885.9|7
1732241760000|2024-11-22 02:16:00|181017.6|180887.6|181014.3|180884.3|181017.6|180887.6|181011.3|180881.3|4
1732241770000|2024-11-22 02:16:10|181011.5|180881.5|181018.7|180888.7|181021.7|180891.7|181011.5|180881.5|6
1732241780000|2024-11-22 02:16:20|181018.4|180888.4|181018|180888|181027.5|180897.5|181018|180888|7
1732241790000|2024-11-22 02:16:30|181021.7|180891.7|181027.7|180897.7|181036.2|180906.2|181021.7|180891.7|11
1732241800000|2024-11-22 02:16:40|181033.3|180903.3|181024.9|180894.9|181040.9|180910.9|181024.6|180894.6|12
1732241810000|2024-11-22 02:16:50|181030.8|180900.8|181027.9|180897.9|181036.1|180906.1|181027.9|180897.9|10
1732241820000|2024-11-22 02:17:00|181027.3|180897.3|181022.6|180892.6|181033.3|180903.3|181021.1|180891.1|14
1732241830000|2024-11-22 02:17:10|181024.6|180894.6|181014.2|180884.2|181025.6|180895.6|181014.2|180884.2|12
1732241840000|2024-11-22 02:17:20|181020.2|180890.2|181012.3|180882.3|181024.4|180894.4|181008.7|180878.7|14
1732241850000|2024-11-22 02:17:30|181009|180879|181022.7|180892.7|181022.7|180892.7|181009|180879|6
1732241860000|2024-11-22 02:17:40|181021.7|180891.7|181025|180895|181025.4|180895.4|181021.7|180891.7|7
1732241870000|2024-11-22 02:17:50|181021.7|180891.7|181019.7|180889.7|181023.4|180893.4|181018.3|180888.3|5
1732241880000|2024-11-22 02:18:00|181023.4|180893.4|181014.6|180884.6|181023.4|180893.4|181002.4|180872.4|12
1732241890000|2024-11-22 02:18:10|181011|180881|181006.2|180876.2|181017.3|180887.3|180995.7|180865.7|9
1732241900000|2024-11-22 02:18:20|181007.2|180877.2|181009|180879|181011.4|180881.4|181005.7|180875.7|5
1732241910000|2024-11-22 02:18:30|181007.3|180877.3|180953.5|180823.5|181007.3|180877.3|180953.4|180823.4|7
1732241920000|2024-11-22 02:18:40|180966.5|180836.5|180957.2|180827.2|180975|180845|180951.5|180821.5|22
1732241930000|2024-11-22 02:18:50|180953.3|180823.3|180957.8|180827.8|180960.6|180830.6|180950.5|180820.5|15
1732241940000|2024-11-22 02:19:00|180955.8|180825.8|180961.1|180831.1|180961.1|180831.1|180952.5|180822.5|8
1732241950000|2024-11-22 02:19:10|180958.1|180828.1|180955.6|180825.6|180959|180829|180947.7|180817.7|12
1732241960000|2024-11-22 02:19:20|180948.7|180818.7|180955.3|180825.3|180955.3|180825.3|180946|180816|14
1732241970000|2024-11-22 02:19:30|180952.3|180822.3|180958.4|180828.4|180960|180830|180951.6|180821.6|9
1732241980000|2024-11-22 02:19:40|180971.4|180841.4|180954.3|180824.3|180971.4|180841.4|180949|180819|9
1732241990000|2024-11-22 02:19:50|180952.5|180822.5|180962.1|180832.1|180966.9|180836.9|180952.5|180822.5|12
1732242000000|2024-11-22 02:20:00|180975.8|180845.8|180966.9|180836.9|180975.8|180845.8|180965.8|180835.8|8
1732242010000|2024-11-22 02:20:10|180964.3|180834.3|180952.7|180822.7|180966.6|180836.6|180950|180820|11
1732242020000|2024-11-22 02:20:20|180948.7|180818.7|180953|180823|180953|180823|180942.3|180812.3|16
1732242030000|2024-11-22 02:20:30|180951.3|180821.3|180956.7|180826.7|180956.7|180826.7|180942.2|180812.2|25
1732242040000|2024-11-22 02:20:40|180951.4|180821.4|180948.5|180818.5|180964.4|180834.4|180948.5|180818.5|15
1732242050000|2024-11-22 02:20:50|180950.9|180820.9|180950|180820|180961.2|180831.2|180936.9|180806.9|9
1732242060000|2024-11-22 02:21:00|180952.7|180822.7|180976.3|180846.3|180976.3|180846.3|180941.5|180811.5|22
1732242070000|2024-11-22 02:21:10|180973.6|180843.6|180965.1|180835.1|180973.6|180843.6|180963.4|180833.4|7
1732242080000|2024-11-22 02:21:20|180962.1|180832.1|180959.8|180829.8|180966.8|180836.8|180956.5|180826.5|8
1732242090000|2024-11-22 02:21:30|180957.1|180827.1|180949.8|180819.8|180960.9|180830.9|180946.7|180816.7|16
1732242100000|2024-11-22 02:21:40|180953.8|180823.8|180952.4|180822.4|180953.8|180823.8|180950.2|180820.2|4
1732242110000|2024-11-22 02:21:50|180954.4|180824.4|180963.2|180833.2|180963.7|180833.7|180954.4|180824.4|10
1732242120000|2024-11-22 02:22:00|180960.2|180830.2|180976.6|180846.6|180978|180848|180960.2|180830.2|18
1732242130000|2024-11-22 02:22:10|180974.6|180844.6|180979.7|180849.7|180981.5|180851.5|180965.3|180835.3|17
1732242140000|2024-11-22 02:22:20|180976.4|180846.4|180972.4|180842.4|180981.9|180851.9|180972.4|180842.4|17
1732242150000|2024-11-22 02:22:30|180968|180838|180960.7|180830.7|180971|180841|180960.7|180830.7|4
1732242160000|2024-11-22 02:22:40|180957.3|180827.3|180951.8|180821.8|180960.6|180830.6|180945.9|180815.9|21
1732242170000|2024-11-22 02:22:50|180949.1|180819.1|180947.1|180817.1|180956|180826|180946.7|180816.7|12
1732242180000|2024-11-22 02:23:00|180944.8|180814.8|180956.6|180826.6|180961.1|180831.1|180944.2|180814.2|17
1732242190000|2024-11-22 02:23:10|180953|180823|180958.2|180828.2|180963.5|180833.5|180953|180823|9
1732242200000|2024-11-22 02:23:20|180955.5|180825.5|180949.8|180819.8|180955.5|180825.5|180948.1|180818.1|9
1732242210000|2024-11-22 02:23:30|180953.1|180823.1|180953|180823|180953.4|180823.4|180941.5|180811.5|16
1732242220000|2024-11-22 02:23:40|180956|180826|180962.2|180832.2|180967|180837|180956|180826|8
1732242230000|2024-11-22 02:23:50|180958.9|180828.9|180948.5|180818.5|180958.9|180828.9|180939.4|180809.4|8
1732242240000|2024-11-22 02:24:00|180951.9|180821.9|180949.2|180819.2|180957|180827|180948.4|180818.4|7
1732242250000|2024-11-22 02:24:10|180955.5|180825.5|180956.5|180826.5|180959.2|180829.2|180950.4|180820.4|10
1732242260000|2024-11-22 02:24:20|180958.4|180828.4|180964.1|180834.1|180965.8|180835.8|180951.6|180821.6|10
1732242270000|2024-11-22 02:24:30|180959|180829|180957.4|180827.4|180959.1|180829.1|180952.4|180822.4|5
1732242280000|2024-11-22 02:24:40|180963.4|180833.4|180978.1|180848.1|180987.9|180857.9|180961.9|180831.9|8
1732242290000|2024-11-22 02:24:50|180971.4|180841.4|180977.5|180847.5|180982.6|180852.6|180971.4|180841.4|9
1732242300000|2024-11-22 02:25:00|180975.7|180845.7|180968.9|180838.9|180975.7|180845.7|180968|180838|7
1732242310000|2024-11-22 02:25:10|180966.8|180836.8|180975.7|180845.7|180984.1|180854.1|180966.8|180836.8|8
1732242320000|2024-11-22 02:25:20|180974.4|180844.4|180966.4|180836.4|180976.5|180846.5|180966.4|180836.4|6
1732242330000|2024-11-22 02:25:30|180969.1|180839.1|180960|180830|180969.1|180839.1|180958.8|180828.8|9
1732242340000|2024-11-22 02:25:40|180957.9|180827.9|180967.9|180837.9|180967.9|180837.9|180957.9|180827.9|4
1732242350000|2024-11-22 02:25:50|180966.2|180836.2|180970.8|180840.8|180994.3|180864.3|180964.9|180834.9|6
1732242360000|2024-11-22 02:26:00|180973.5|180843.5|180963.7|180833.7|180979.2|180849.2|180963.7|180833.7|6
1732242370000|2024-11-22 02:26:10|180962|180832|180970.3|180840.3|180970.3|180840.3|180962|180832|2
1732242380000|2024-11-22 02:26:20|180973|180843|180967.8|180837.8|180973|180843|180953.5|180823.5|8
1732242390000|2024-11-22 02:26:30|180971.1|180841.1|180953.3|180823.3|180971.1|180841.1|180953.3|180823.3|8
1732242400000|2024-11-22 02:26:40|180953|180823|180961.4|180831.4|180961.4|180831.4|180953|180823|4
1732242410000|2024-11-22 02:26:50|180959.5|180829.5|180961.2|180831.2|180961.6|180831.6|180952|180822|12
1732242430000|2024-11-22 02:27:10|180958.9|180828.9|180948.4|180818.4|180958.9|180828.9|180946.4|180816.4|9
1732242440000|2024-11-22 02:27:20|180948.8|180818.8|180953.6|180823.6|180953.6|180823.6|180948.6|180818.6|7
1732242450000|2024-11-22 02:27:30|180948|180818|180954.6|180824.6|180957.9|180827.9|180947.5|180817.5|11
1732242460000|2024-11-22 02:27:40|180956.9|180826.9|180962.3|180832.3|180962.6|180832.6|180952.2|180822.2|7
1732242470000|2024-11-22 02:27:50|180960.5|180830.5|180963.6|180833.6|180968.6|180838.6|180957.9|180827.9|10
1732242480000|2024-11-22 02:28:00|180966.3|180836.3|180963.6|180833.6|180966.6|180836.6|180963.6|180833.6|3
1732242490000|2024-11-22 02:28:10|180966.9|180836.9|180966.9|180836.9|180966.9|180836.9|180966.9|180836.9|1
1732242500000|2024-11-22 02:28:20|180960.6|180830.6|180956.7|180826.7|180961|180831|180956.7|180826.7|6
1732242510000|2024-11-22 02:28:30|180951.9|180821.9|180958.1|180828.1|180958.1|180828.1|180951.9|180821.9|4
1732242530000|2024-11-22 02:28:50|180960.1|180830.1|180954.4|180824.4|180960.1|180830.1|180954|180824|6
1732242550000|2024-11-22 02:29:10|180956.1|180826.1|180954.4|180824.4|180964.2|180834.2|180949.4|180819.4|10
1732242560000|2024-11-22 02:29:20|180957.6|180827.6|180957.3|180827.3|180957.6|180827.6|180957.3|180827.3|2
1732242570000|2024-11-22 02:29:30|180960.6|180830.6|180970.5|180840.5|180973.2|180843.2|180957.6|180827.6|8
1732242590000|2024-11-22 02:29:50|180968.9|180838.9|180956.2|180826.2|180968.9|180838.9|180954.3|180824.3|4
1732242600000|2024-11-22 02:30:00|180954.4|180824.4|180948.6|180818.6|180954.4|180824.4|180938.8|180808.8|14
1732242610000|2024-11-22 02:30:10|180945.6|180815.6|180954.2|180824.2|180963|180833|180942|180812|14
1732242620000|2024-11-22 02:30:20|180950.9|180820.9|180958.9|180828.9|180958.9|180828.9|180947.3|180817.3|13
1732242630000|2024-11-22 02:30:30|180961.7|180831.7|180954.2|180824.2|180970|180840|180952.2|180822.2|14
1732242640000|2024-11-22 02:30:40|180960.9|180830.9|180952.6|180822.6|180960.9|180830.9|180943.6|180813.6|10
1732242650000|2024-11-22 02:30:50|180955.8|180825.8|181006.1|180876.1|181029.2|180899.2|180955.8|180825.8|6
1732242660000|2024-11-22 02:31:00|181004.1|180874.1|181010.7|180880.7|181056.3|180892.8|181000.8|180804.5|18
1732242670000|2024-11-22 02:31:10|181009.1|180879.1|181000.8|180870.8|181018.5|180888.5|180998.7|180868.7|10
1732242680000|2024-11-22 02:31:20|181001.2|180871.2|180984|180854|181001.4|180871.4|180984|180854|16
1732242690000|2024-11-22 02:31:30|180988.6|180858.6|180975.6|180845.6|180988.6|180858.6|180972|180842|12
1732242700000|2024-11-22 02:31:40|180977.5|180847.5|181011.7|180881.7|181011.7|180881.7|180977.5|180847.5|14
1732242710000|2024-11-22 02:31:50|181009.4|180879.4|181050.6|180920.6|181053.3|180923.3|181009.4|180879.4|14
1732242720000|2024-11-22 02:32:00|181048.8|180918.8|181040.3|180910.3|181052.4|180922.4|181040.3|180910.3|11
1732242730000|2024-11-22 02:32:10|181037.6|180907.6|181033.1|180903.1|181042.8|180912.8|181033.1|180903.1|19
1732242740000|2024-11-22 02:32:20|181036.7|180906.7|181043.4|180913.4|181046.8|180916.8|181034.5|180904.5|19
1732242750000|2024-11-22 02:32:30|181037.4|180907.4|181042.5|180912.5|181052.4|180922.4|181035.6|180905.6|20
1732242760000|2024-11-22 02:32:40|181040.8|180910.8|181042.5|180912.5|181053.8|180923.8|181039.1|180909.1|19
1732242770000|2024-11-22 02:32:50|181040.8|180910.8|181066.9|180936.9|181066.9|180936.9|181040.8|180910.8|23
1732242780000|2024-11-22 02:33:00|181068.7|180938.7|181062.4|180932.4|181099.8|180941.3|181061.1|180896.4|18
1732242790000|2024-11-22 02:33:10|181108.8|180889|181067.8|180937.8|181110.1|180945.7|181058.1|180876.5|16
1732242800000|2024-11-22 02:33:20|181064|180934|181161.6|180945.6|181166.7|181005.7|181064|180902.3|29
1732242810000|2024-11-22 02:33:30|181171.6|180957.7|181165.3|180946.3|181183.1|181003.4|181126.8|180931.7|31
1732242820000|2024-11-22 02:33:40|181168.3|180946.6|181161.9|180948.1|181168.3|180998.1|181124.8|180946.6|14
1732242830000|2024-11-22 02:33:50|181182.5|180942.1|181181.3|180951.4|181185|180958.5|181181.3|180942.1|9
1732242840000|2024-11-22 02:34:00|181182.6|180948.5|181140.5|181010.5|181195.3|181012.7|181136.3|180948.5|24
1732242850000|2024-11-22 02:34:10|181142.5|181012.5|181168.2|180966.5|181182.2|181016.8|181131.8|180956.7|23
1732242860000|2024-11-22 02:34:20|181166.7|180965.4|181175.1|180946.4|181175.1|181006.6|181125.4|180946.4|19
1732242870000|2024-11-22 02:34:30|181173.2|180950.9|181175.5|180954.3|181175.5|181002.5|181132.5|180941.7|16
1732242880000|2024-11-22 02:34:40|181135.9|181005.9|181172.4|180965.8|181179.8|181018|181123.5|180945.5|35
1732242890000|2024-11-22 02:34:50|181135.6|181005.6|181154.1|180934.5|181163|181005.6|181108|180929.1|40
1732242900000|2024-11-22 02:35:00|181149.3|180936.8|181123.5|180993.5|181176.3|181011.4|181121.9|180936.1|25
1732242910000|2024-11-22 02:35:10|181160.5|180944.8|181177.6|180951.4|181179.3|181002.1|181124.1|180941.3|34
1732242920000|2024-11-22 02:35:20|181183.1|180936.8|181126.8|180996.8|181183.1|181005.7|181112.1|180936.5|31
1732242930000|2024-11-22 02:35:30|181130|181000|181152.6|180946.6|181168.3|181008.1|181109|180930.7|30
1732242940000|2024-11-22 02:35:40|181168.9|180936.3|181167|180924|181174.5|180992|181107.4|180924|37
1732242950000|2024-11-22 02:35:50|181172.2|180915.5|181088.2|180958.2|181172.2|180985.5|181079.7|180915.5|34
1732242960000|2024-11-22 02:36:00|181080.8|180950.8|181057.5|180927.5|181083.5|180953.5|181054.5|180924.5|25
1732242970000|2024-11-22 02:36:10|181070.5|180940.5|181048.3|180918.3|181072|180942|181048.3|180918.3|27
1732242980000|2024-11-22 02:36:20|181108.7|180891.3|181052.5|180922.5|181108.7|180929|181036.6|180875.9|26
1732242990000|2024-11-22 02:36:30|181048.5|180918.5|181057.8|180927.8|181133.5|180927.8|181048.5|180865|30
1732243000000|2024-11-22 02:36:40|181055.9|180925.9|181050.7|180920.7|181065.2|180935.2|181046.5|180916.5|19
1732243010000|2024-11-22 02:36:50|181049.5|180919.5|181054.3|180924.3|181133.2|180927|181049.5|180867.4|11
1732243020000|2024-11-22 02:37:00|181058|180928|181046.8|180916.8|181058.9|180928.9|181043.8|180913.8|21
1732243030000|2024-11-22 02:37:10|181048.5|180918.5|181046.5|180916.5|181063.6|180933.6|181046.5|180916.5|10
1732243040000|2024-11-22 02:37:20|181049.2|180919.2|181061.8|180931.8|181072.5|180942.5|181049.2|180919.2|16
1732243050000|2024-11-22 02:37:30|181064.2|180934.2|181052|180922|181067.1|180937.1|181040.7|180910.7|25
1732243060000|2024-11-22 02:37:40|181050|180920|181044.5|180914.5|181121.5|180934.9|181044.5|180882.9|26
1732243070000|2024-11-22 02:37:50|181043.7|180913.7|181036.7|180906.7|181046.7|180916.7|181034.4|180904.4|12
1732243080000|2024-11-22 02:38:00|181034.2|180904.2|181014.1|180884.1|181034.2|180904.2|181011.9|180881.9|29
1732243090000|2024-11-22 02:38:10|181015.9|180885.9|181022.3|180892.3|181023.9|180893.9|181006|180876|29
1732243100000|2024-11-22 02:38:20|181026|180896|181018.1|180888.1|181028.4|180898.4|181009.8|180879.8|24
1732243110000|2024-11-22 02:38:30|181021.1|180891.1|181018.1|180888.1|181028.4|180898.4|181010.8|180880.8|28
1732243120000|2024-11-22 02:38:40|181016.2|180886.2|181034.5|180904.5|181034.5|180904.5|181016.2|180886.2|22
1732243130000|2024-11-22 02:38:50|181031.1|180901.1|181020.8|180890.8|181035.1|180905.1|181019.5|180889.5|18
1732243140000|2024-11-22 02:39:00|181022.3|180892.3|181020.8|180890.8|181032.4|180902.4|181016.9|180886.9|25
1732243150000|2024-11-22 02:39:10|181019.2|180889.2|181025|180895|181025|180895|181016|180886|24
1732243160000|2024-11-22 02:39:20|181023|180893|181012.3|180882.3|181078.3|180910.4|181012.3|180866.2|31
1732243170000|2024-11-22 02:39:30|181022.2|180892.2|181020|180890|181029.6|180899.6|181012.7|180882.7|27
1732243180000|2024-11-22 02:39:40|181027.1|180897.1|181019.8|180889.8|181027.1|180897.1|181016|180886|22
1732243190000|2024-11-22 02:39:50|181018.1|180888.1|181023.3|180893.3|181024.4|180894.4|181016.7|180886.7|9
1732243200000|2024-11-22 02:40:00|181025.2|180895.2|181033.3|180903.3|181033.3|180903.3|181007.6|180877.6|13
1732243210000|2024-11-22 02:40:10|181037.5|180907.5|181012.7|180882.7|181043.6|180913.6|181009.2|180879.2|25
1732243220000|2024-11-22 02:40:20|181014.1|180884.1|181023.4|180893.4|181023.4|180893.4|181008.1|180878.1|29
1732243230000|2024-11-22 02:40:30|181028.2|180898.2|180943.2|180813.2|181031.6|180901.6|180935.1|180776.5|19
1732243240000|2024-11-22 02:40:40|180952.9|180822.9|180947.9|180817.9|180995.2|180822.9|180937.1|180765.9|33
1732243250000|2024-11-22 02:40:50|180953.2|180823.2|180944.9|180814.9|180990.8|180824.4|180942|180766.5|35
1732243260000|2024-11-22 02:41:00|180989.5|180775.6|180934.3|180804.3|180993.5|180817.5|180934.3|180767.8|31
1732243270000|2024-11-22 02:41:10|180936.2|180806.2|180942|180812|180995.5|180814.2|180932.2|180769.6|17
1732243280000|2024-11-22 02:41:20|180938.6|180808.6|180981.4|180771.4|180992.5|180818.9|180935.9|180764.8|38
1732243290000|2024-11-22 02:41:30|180978.6|180774|180940.3|180810.3|180989.6|180811.5|180927.5|180761.5|20
1732243300000|2024-11-22 02:41:40|180926.3|180796.3|180938.4|180808.4|180938.4|180808.4|180916.8|180786.8|25
1732243310000|2024-11-22 02:41:50|180934.1|180804.1|180931.9|180801.9|180945.1|180815.1|180928|180798|12
1732243320000|2024-11-22 02:42:00|180936.5|180806.5|180934.8|180804.8|180941.5|180811.5|180928.9|180798.9|28
1732243330000|2024-11-22 02:42:10|180967.7|180753.9|180939|180809|180989.2|180813.3|180936.2|180741.5|23
1732243340000|2024-11-22 02:42:20|180934.2|180804.2|180932.4|180802.4|180934.8|180804.8|180927.5|180797.5|8
1732243350000|2024-11-22 02:42:30|180928.1|180798.1|180933.8|180803.8|180936.6|180806.6|180924.7|180794.7|12
1732243360000|2024-11-22 02:42:40|180934.1|180804.1|180930.9|180800.9|180939.7|180809.7|180929.4|180799.4|9
1732243370000|2024-11-22 02:42:50|180925.3|180795.3|180944.1|180814.1|180977.8|180814.1|180925.3|180759.3|12
1732243380000|2024-11-22 02:43:00|180942.8|180812.8|180942.5|180812.5|180948.1|180818.1|180942.5|180812.5|6
1732243390000|2024-11-22 02:43:10|180945.2|180815.2|180939.2|180809.2|180948.7|180818.7|180930.9|180800.9|8
1732243400000|2024-11-22 02:43:20|180935.8|180805.8|180942.1|180812.1|180942.1|180812.1|180929.6|180799.6|20
1732243410000|2024-11-22 02:43:30|180936.8|180806.8|180932.2|180802.2|180949.8|180819.8|180928.7|180798.7|12
1732243420000|2024-11-22 02:43:40|180930.9|180800.9|180942.5|180812.5|180949.6|180819.6|180928.2|180798.2|27
1732243430000|2024-11-22 02:43:50|180940.7|180810.7|180976.9|180764.5|180987.5|180810.7|180929|180755|25
1732243440000|2024-11-22 02:44:00|180980.9|180760.5|180927.4|180797.4|180980.9|180803.8|180919.5|180758.5|18
1732243450000|2024-11-22 02:44:10|180924.4|180794.4|180903|180773|180924.4|180794.4|180899|180769|11
1732243460000|2024-11-22 02:44:20|180896.7|180766.7|180897|180767|180904.2|180774.2|180885.3|180755.3|35
1732243470000|2024-11-22 02:44:30|180887|180757|180899.6|180769.6|180899.6|180769.6|180885.4|180755.4|24
1732243480000|2024-11-22 02:44:40|180902.3|180772.3|180897.6|180767.6|180940.4|180772.3|180889.6|180732.1|23
1732243490000|2024-11-22 02:44:50|180895.6|180765.6|180898.1|180768.1|180906.6|180776.6|180887.5|180757.5|20
1732243500000|2024-11-22 02:45:00|180891.3|180761.3|180893.6|180763.6|180899.9|180769.9|180891.3|180761.3|9
1732243510000|2024-11-22 02:45:10|180895.8|180765.8|180889.2|180759.2|180902.7|180772.7|180889.2|180759.2|17
1732243520000|2024-11-22 02:45:20|180889.6|180759.6|180876.9|180746.9|180921.8|180766.3|180872.7|180721.5|35
1732243530000|2024-11-22 02:45:30|180878.8|180748.8|180902.8|180772.8|180941.8|180772.8|180878.8|180708.9|39
1732243540000|2024-11-22 02:45:40|180904.5|180774.5|180949.6|180732.7|180949.6|180784.4|180891.7|180726.9|31
1732243550000|2024-11-22 02:45:50|180945.7|180726.7|180907.3|180777.3|180956.1|180782.7|180897.9|180718.7|18
1732243560000|2024-11-22 02:46:00|180902.6|180772.6|180894.3|180764.3|180908.6|180778.6|180894.3|180764.3|15
1732243570000|2024-11-22 02:46:10|180891.3|180761.3|180905.8|180775.8|180905.8|180775.8|180891.3|180761.3|8
1732243580000|2024-11-22 02:46:20|180903.2|180773.2|180894.7|180764.7|180903.2|180773.2|180890.4|180760.4|13
1732243590000|2024-11-22 02:46:30|180903.7|180773.7|180907.7|180777.7|180910.8|180780.8|180899.9|180769.9|7
1732243600000|2024-11-22 02:46:40|180906|180776|180902.8|180772.8|180906|180776|180888.8|180758.8|9
1732243610000|2024-11-22 02:46:50|180900.3|180770.3|180887.6|180757.6|180900.3|180770.3|180882.4|180752.4|9
1732243620000|2024-11-22 02:47:00|180885.3|180755.3|180882.5|180752.5|180888.6|180758.6|180878.6|180748.6|21
1732243630000|2024-11-22 02:47:10|180885.9|180755.9|180900.7|180770.7|180900.7|180770.7|180882.9|180752.9|13
1732243640000|2024-11-22 02:47:20|180897.4|180767.4|180887|180757|180902.8|180772.8|180886.2|180756.2|26
1732243650000|2024-11-22 02:47:30|180892.2|180762.2|180889.2|180759.2|180897.8|180767.8|180886.9|180756.9|8
1732243660000|2024-11-22 02:47:40|180895.8|180765.8|180902|180772|180902|180772|180895.6|180765.6|4
1732243670000|2024-11-22 02:47:50|180909|180779|180908.5|180778.5|180909|180779|180903.5|180773.5|5
1732243680000|2024-11-22 02:48:00|180902.5|180772.5|180928.1|180798.1|180939.8|180809.8|180897|180767|19
1732243690000|2024-11-22 02:48:10|180926.4|180796.4|180923.1|180793.1|180933.5|180803.5|180915.5|180785.5|10
1732243700000|2024-11-22 02:48:20|180920.8|180790.8|180911.9|180781.9|180920.8|180790.8|180911.9|180781.9|3
1732243710000|2024-11-22 02:48:30|180910.2|180780.2|180913.2|180783.2|180913.2|180783.2|180890.3|180760.3|19
1732243720000|2024-11-22 02:48:40|180915.4|180785.4|180918.4|180788.4|180923.1|180793.1|180905.5|180775.5|9
1732243730000|2024-11-22 02:48:50|180913.4|180783.4|180912.1|180782.1|180919.8|180789.8|180897.4|180767.4|12
1732243740000|2024-11-22 02:49:00|180908.1|180778.1|180910.8|180780.8|180911.1|180781.1|180902.8|180772.8|10
1732243750000|2024-11-22 02:49:10|180907.1|180777.1|180911.2|180781.2|180917.2|180787.2|180906.8|180776.8|9
1732243760000|2024-11-22 02:49:20|180900.4|180770.4|180900.4|180770.4|180900.4|180770.4|180900.4|180770.4|1
1732243770000|2024-11-22 02:49:30|180898.4|180768.4|180896.6|180766.6|180902.1|180772.1|180891.1|180761.1|26
1732243780000|2024-11-22 02:49:40|180893.3|180763.3|180891.1|180761.1|180902.3|180772.3|180889.5|180759.5|16
1732243790000|2024-11-22 02:49:50|180894.1|180764.1|180892.3|180762.3|180898.3|180768.3|180879.2|180749.2|19
1732243800000|2024-11-22 02:50:00|180893.7|180763.7|180885.1|180755.1|180897.2|180767.2|180878|180748|16
1732243810000|2024-11-22 02:50:10|180888.1|180758.1|180886.3|180756.3|180891.3|180761.3|180880.8|180750.8|14
1732243820000|2024-11-22 02:50:20|180883.6|180753.6|180883.4|180753.4|180887|180757|180878.2|180748.2|6
1732243830000|2024-11-22 02:50:30|180876.8|180746.8|180886.1|180756.1|180890.9|180760.9|180876.8|180746.8|9
1732243840000|2024-11-22 02:50:40|180881.8|180751.8|180893.5|180763.5|180897.6|180767.6|180876.4|180746.4|27
1732243850000|2024-11-22 02:50:50|180895.8|180765.8|180891|180761|180896.6|180766.6|180883.1|180753.1|28
1732243860000|2024-11-22 02:51:00|180887.8|180757.8|180901.4|180771.4|180905|180775|180887.8|180757.8|14
1732243870000|2024-11-22 02:51:10|180891.9|180761.9|180905.9|180775.9|180905.9|180775.9|180891.9|180761.9|16
1732243880000|2024-11-22 02:51:20|180910.9|180780.9|180907.3|180777.3|180919.2|180789.2|180907.3|180777.3|5
1732243890000|2024-11-22 02:51:30|180909.2|180779.2|180910.6|180780.6|180919.1|180789.1|180895.1|180765.1|11
1732243900000|2024-11-22 02:51:40|180904.7|180774.7|180905.8|180775.8|180916.5|180786.5|180904.7|180774.7|8
1732243910000|2024-11-22 02:51:50|180899.4|180769.4|180899.3|180769.3|180906.2|180776.2|180892.3|180762.3|12
1732243920000|2024-11-22 02:52:00|180903|180773|180883.4|180753.4|180905.3|180775.3|180880.9|180750.9|13
1732243930000|2024-11-22 02:52:10|180893.5|180763.5|180897|180767|180897|180767|180883.3|180753.3|10
1732243940000|2024-11-22 02:52:20|180899.6|180769.6|180888.4|180758.4|180903.7|180773.7|180878.5|180748.5|17
1732243950000|2024-11-22 02:52:30|180887.4|180757.4|180893.5|180763.5|180895.5|180765.5|180887.4|180757.4|10
1732243960000|2024-11-22 02:52:40|180887.5|180757.5|180887.1|180757.1|180895.1|180765.1|180873.9|180743.9|21
1732243970000|2024-11-22 02:52:50|180889.4|180759.4|180888.8|180758.8|180891.2|180761.2|180878.3|180748.3|19
1732243980000|2024-11-22 02:53:00|180887.2|180757.2|180894.7|180764.7|180894.7|180764.7|180877.6|180747.6|23
1732243990000|2024-11-22 02:53:10|180889|180759|180897.4|180767.4|180897.4|180767.4|180889|180759|3
1732244000000|2024-11-22 02:53:20|180894.1|180764.1|180889.6|180759.6|180898.9|180768.9|180889.6|180759.6|7
1732244010000|2024-11-22 02:53:30|180903.5|180773.5|180899.8|180769.8|180903.5|180773.5|180891.9|180761.9|8
1732244020000|2024-11-22 02:53:40|180898.4|180768.4|180896.6|180766.6|180902.4|180772.4|180896.6|180766.6|5
1732244030000|2024-11-22 02:53:50|180898.3|180768.3|180905|180775|180905|180775|180898.3|180768.3|5
1732244040000|2024-11-22 02:54:00|180897|180767|180900.1|180770.1|180900.4|180770.4|180888.5|180758.5|13
1732244050000|2024-11-22 02:54:10|180896.7|180766.7|180905.3|180775.3|180905.3|180775.3|180896.7|180766.7|9
1732244060000|2024-11-22 02:54:20|180902.3|180772.3|180898.4|180768.4|180902.3|180772.3|180893|180763|3
1732244070000|2024-11-22 02:54:30|180901.7|180771.7|180882.6|180752.6|180901.7|180771.7|180881.6|180751.6|11
1732244080000|2024-11-22 02:54:40|180888.9|180758.9|180885.5|180755.5|180889|180759|180875.4|180745.4|12
1732244090000|2024-11-22 02:54:50|180890.2|180760.2|180882.5|180752.5|180890.2|180760.2|180876.2|180746.2|25
1732244100000|2024-11-22 02:55:00|180875.8|180745.8|180870.5|180740.5|180880.2|180750.2|180868.5|180738.5|20
1732244110000|2024-11-22 02:55:10|180873.5|180743.5|180881.9|180751.9|180883.3|180753.3|180864.7|180734.7|24
1732244120000|2024-11-22 02:55:20|180877.9|180747.9|180887|180757|180894.4|180764.4|180875.1|180745.1|24
1732244130000|2024-11-22 02:55:30|180883.7|180753.7|180871.3|180741.3|180883.7|180753.7|180862.4|180732.4|10
1732244140000|2024-11-22 02:55:40|180875.3|180745.3|180875.1|180745.1|180881.4|180751.4|180866.3|180736.3|27
1732244150000|2024-11-22 02:55:50|180878.8|180748.8|180884.2|180754.2|180886.6|180756.6|180875.8|180745.8|5
1732244160000|2024-11-22 02:56:00|180891.9|180761.9|180907.5|180777.5|180909.9|180779.9|180891.9|180761.9|8
1732244170000|2024-11-22 02:56:10|180913.5|180783.5|180902.7|180772.7|180927|180797|180902.7|180772.7|16
1732244180000|2024-11-22 02:56:20|180905.3|180775.3|180909.6|180779.6|180916.8|180786.8|180905.3|180775.3|8
1732244190000|2024-11-22 02:56:30|180899.6|180769.6|180896.9|180766.9|180901.6|180771.6|180894.5|180764.5|14
1732244200000|2024-11-22 02:56:40|180897.2|180767.2|180896.5|180766.5|180909|180779|180890.8|180760.8|10
1732244210000|2024-11-22 02:56:50|180894.1|180764.1|180892.9|180762.9|180895.1|180765.1|180881|180751|20
1732244220000|2024-11-22 02:57:00|180890.6|180760.6|180899.7|180769.7|180901|180771|180889|180759|16
1732244230000|2024-11-22 02:57:10|180897.3|180767.3|180912.1|180782.1|180912.1|180782.1|180897.3|180767.3|12
1732244240000|2024-11-22 02:57:20|180911.3|180781.3|180911.3|180781.3|180911.3|180781.3|180911.3|180781.3|1
1732244250000|2024-11-22 02:57:30|180906.6|180776.6|180909|180779|180912.4|180782.4|180901.8|180771.8|8
1732244270000|2024-11-22 02:57:50|180910.7|180780.7|180908.4|180778.4|180917|180787|180908.4|180778.4|11
1732244280000|2024-11-22 02:58:00|180910|180780|180886.2|180756.2|180919.9|180789.9|180886.2|180756.2|6
1732244290000|2024-11-22 02:58:10|180888.6|180758.6|180898.8|180768.8|180910.1|180780.1|180888.6|180758.6|18
1732244300000|2024-11-22 02:58:20|180904.7|180774.7|180892.8|180762.8|180904.7|180774.7|180892.8|180762.8|16
1732244310000|2024-11-22 02:58:30|180893.5|180763.5|180895.8|180765.8|180908.2|180778.2|180884.4|180754.4|9
1732244320000|2024-11-22 02:58:40|180892.1|180762.1|180901.2|180771.2|180901.2|180771.2|180892.1|180762.1|2
1732244330000|2024-11-22 02:58:50|180904.2|180774.2|180904.2|180774.2|180904.2|180774.2|180904.2|180774.2|1
1732244340000|2024-11-22 02:59:00|180896.6|180766.6|180899.4|180769.4|180903.6|180773.6|180896.4|180766.4|7
1732244350000|2024-11-22 02:59:10|180899.3|180769.3|180898.2|180768.2|180902.3|180772.3|180892.1|180762.1|9
1732244360000|2024-11-22 02:59:20|180905.8|180775.8|180901.8|180771.8|180910.5|180780.5|180901.8|180771.8|5
1732244370000|2024-11-22 02:59:30|180909.4|180779.4|180906.8|180776.8|180910.1|180780.1|180906.8|180776.8|4
1732244380000|2024-11-22 02:59:40|180904.8|180774.8|180895.3|180765.3|180904.8|180774.8|180895.3|180765.3|2
1732244390000|2024-11-22 02:59:50|180891|180761|180894|180764|180894|180764|180891|180761|2
1732244400000|2024-11-22 03:00:00|180898.6|180768.6|180893.4|180763.4|180898.6|180768.6|180870.8|180740.8|14
1732244410000|2024-11-22 03:00:10|180891.4|180761.4|180890.5|180760.5|180893.5|180763.5|180881.8|180751.8|12
1732244420000|2024-11-22 03:00:20|180904.1|180774.1|180886.6|180756.6|180904.1|180774.1|180883.3|180753.3|14
1732244430000|2024-11-22 03:00:30|180883.3|180753.3|180881|180751|180883.4|180753.4|180872.4|180742.4|23
1732244440000|2024-11-22 03:00:40|180879.1|180749.1|180875.1|180745.1|180886|180756|180869.1|180739.1|16
1732244450000|2024-11-22 03:00:50|180877|180747|180880.9|180750.9|180883.5|180753.5|180870.2|180740.2|18
1732244460000|2024-11-22 03:01:00|180875.6|180745.6|180880.5|180750.5|180886.2|180756.2|180873.8|180743.8|21
1732244470000|2024-11-22 03:01:10|180878.8|180748.8|180885.9|180755.9|180892.9|180762.9|180878.8|180748.8|15
1732244480000|2024-11-22 03:01:20|180883.2|180753.2|180889.9|180759.9|180903.7|180773.7|180883.2|180753.2|9
1732244490000|2024-11-22 03:01:30|180886.9|180756.9|180886.9|180756.9|180894.6|180764.6|180885.4|180755.4|8
1732244500000|2024-11-22 03:01:40|180893.8|180763.8|180874.4|180744.4|180893.8|180763.8|180873.7|180743.7|10
1732244510000|2024-11-22 03:01:50|180872.7|180742.7|180881.2|180751.2|180885.2|180755.2|180872.7|180742.7|17
1732244520000|2024-11-22 03:02:00|180871.3|180741.3|180875.3|180745.3|180878.1|180748.1|180868.9|180738.9|12
1732244530000|2024-11-22 03:02:10|180876|180746|180876.1|180746.1|180882.2|180752.2|180871.9|180741.9|16
1732244540000|2024-11-22 03:02:20|180883.4|180753.4|180879.3|180749.3|180883.4|180753.4|180874|180744|15
1732244550000|2024-11-22 03:02:30|180877.3|180747.3|180885.9|180755.9|180888|180758|180876.7|180746.7|12
1732244560000|2024-11-22 03:02:40|180893.7|180763.7|180887.9|180757.9|180893.7|180763.7|180887.9|180757.9|5
1732244570000|2024-11-22 03:02:50|180885.2|180755.2|180901.3|180771.3|180901.3|180771.3|180885.2|180755.2|19
1732244580000|2024-11-22 03:03:00|180903.2|180773.2|180903.2|180773.2|180903.2|180773.2|180903.2|180773.2|1
1732244590000|2024-11-22 03:03:10|180905|180775|180902|180772|180905|180775|180900|180770|3
1732244600000|2024-11-22 03:03:20|180889.8|180759.8|180879.5|180749.5|180898.6|180768.6|180879.5|180749.5|12
1732244610000|2024-11-22 03:03:30|180881.4|180751.4|180894.8|180764.8|180899.1|180769.1|180881.4|180751.4|9
1732244620000|2024-11-22 03:03:40|180892.4|180762.4|180887|180757|180892.4|180762.4|180883.7|180753.7|4
1732244630000|2024-11-22 03:03:50|180879.2|180749.2|180878.4|180748.4|180880.7|180750.7|180872.2|180742.2|13
1732244640000|2024-11-22 03:04:00|180880.2|180750.2|180880.6|180750.6|180883|180753|180866.7|180736.7|24
1732244650000|2024-11-22 03:04:10|180886.2|180756.2|180883.6|180753.6|180892.6|180762.6|180879.2|180749.2|11
1732244660000|2024-11-22 03:04:20|180882.3|180752.3|180870.5|180740.5|180885.9|180755.9|180870.5|180740.5|13
1732244670000|2024-11-22 03:04:30|180872.3|180742.3|180878|180748|180882.5|180752.5|180869.6|180739.6|13
1732244680000|2024-11-22 03:04:40|180882.9|180752.9|180889.8|180759.8|180889.8|180759.8|180878.9|180748.9|11
1732244690000|2024-11-22 03:04:50|180896.5|180766.5|180892.9|180762.9|180896.5|180766.5|180891.7|180761.7|4
1732244700000|2024-11-22 03:05:00|180894.6|180764.6|180898.9|180768.9|180899.5|180769.5|180894.6|180764.6|4
1732244710000|2024-11-22 03:05:10|180900.6|180770.6|180895.2|180765.2|180906|180776|180894.9|180764.9|5
1732244720000|2024-11-22 03:05:20|180901|180771|180901|180771|180905|180775|180899.3|180769.3|8
1732244740000|2024-11-22 03:05:40|180880.5|180750.5|180901.5|180771.5|180901.5|180771.5|180880.5|180750.5|8
1732244750000|2024-11-22 03:05:50|180898.5|180768.5|180892.6|180762.6|180901.2|180771.2|180888.2|180758.2|13
1732244760000|2024-11-22 03:06:00|180889.8|180759.8|180891.9|180761.9|180891.9|180761.9|180885.2|180755.2|11
1732244770000|2024-11-22 03:06:10|180890|180760|180888.4|180758.4|180890|180760|180887.3|180757.3|3
1732244780000|2024-11-22 03:06:20|180886.6|180756.6|180881.4|180751.4|180892|180762|180874.5|180744.5|13
1732244790000|2024-11-22 03:06:30|180887.7|180757.7|180877.5|180747.5|180887.7|180757.7|180877.5|180747.5|9
1732244800000|2024-11-22 03:06:40|180873.5|180743.5|180878.6|180748.6|180881.4|180751.4|180872|180742|15
1732244810000|2024-11-22 03:06:50|180871.6|180741.6|180873.9|180743.9|180878.3|180748.3|180871.5|180741.5|9
1732244820000|2024-11-22 03:07:00|180870.5|180740.5|180873|180743|180877.2|180747.2|180868.5|180738.5|13
1732244830000|2024-11-22 03:07:10|180879|180749|180868.2|180738.2|180879|180749|180863.8|180733.8|23
1732244840000|2024-11-22 03:07:20|180868.4|180738.4|180878|180748|180878|180748|180868.4|180738.4|8
1732244850000|2024-11-22 03:07:30|180882.5|180752.5|180892.6|180762.6|180894.3|180764.3|180882.5|180752.5|15
1732244860000|2024-11-22 03:07:40|180894.7|180764.7|180899.5|180769.5|180899.5|180769.5|180894.7|180764.7|3
1732244880000|2024-11-22 03:08:00|180900.1|180770.1|180880.3|180750.3|180918.7|180770.1|180880.1|180708.8|11
1732244890000|2024-11-22 03:08:10|180886.3|180756.3|180883.6|180753.6|180891.7|180761.7|180880|180750|15
1732244900000|2024-11-22 03:08:20|180888|180758|180895|180765|180895|180765|180888|180758|2
1732244910000|2024-11-22 03:08:30|180897.1|180767.1|180903.2|180773.2|180906.8|180776.8|180897.1|180767.1|6
1732244920000|2024-11-22 03:08:40|180903.1|180773.1|180903.1|180773.1|180903.1|180773.1|180903.1|180773.1|1
1732244930000|2024-11-22 03:08:50|180893.7|180763.7|180889.7|180759.7|180894.2|180764.2|180887.4|180757.4|6
1732244940000|2024-11-22 03:09:00|180883.8|180753.8|180892.1|180762.1|180893.2|180763.2|180883.8|180753.8|8
1732244950000|2024-11-22 03:09:10|180894.3|180764.3|180899.6|180769.6|180912.9|180782.9|180894.3|180764.3|8
1732244960000|2024-11-22 03:09:20|180895.2|180765.2|180894.8|180764.8|180895.2|180765.2|180889.9|180759.9|3
1732244970000|2024-11-22 03:09:30|180892.7|180762.7|180889|180759|180892.7|180762.7|180885|180755|3
1732244980000|2024-11-22 03:09:40|180890|180760|180881|180751|180890.5|180760.5|180876.9|180746.9|11
1732244990000|2024-11-22 03:09:50|180884|180754|180878.4|180748.4|180959.9|180754|180874.5|180727|18
1732245000000|2024-11-22 03:10:00|180884.1|180754.1|180861.4|180731.4|180905.1|180761.8|180857.1|180690.3|17
1732245010000|2024-11-22 03:10:10|180865.3|180735.3|180873.4|180743.4|180880.9|180750.9|180864.7|180734.7|16
1732245020000|2024-11-22 03:10:20|180873.8|180743.8|180862.1|180732.1|180879.1|180749.1|180862.1|180732.1|22
1732245030000|2024-11-22 03:10:30|180859.5|180729.5|180861.7|180731.7|180865.2|180735.2|180859|180729|9
1732245040000|2024-11-22 03:10:40|180856|180726|180863.1|180733.1|180873.4|180743.4|180851.4|180721.4|16
1732245050000|2024-11-22 03:10:50|180860.4|180730.4|180860.1|180730.1|180868.1|180738.1|180855.8|180725.8|24
1732245060000|2024-11-22 03:11:00|180857.5|180727.5|180853.5|180723.5|180859.4|180729.4|180848.4|180718.4|9
1732245070000|2024-11-22 03:11:10|180855.4|180725.4|180881.6|180751.6|180881.6|180751.6|180855.4|180725.4|23
1732245080000|2024-11-22 03:11:20|180881.9|180751.9|180885.9|180755.9|180892|180762|180874.3|180744.3|17
1732245090000|2024-11-22 03:11:30|180889.6|180759.6|180886.7|180756.7|180889.6|180759.6|180882.4|180752.4|9
1732245100000|2024-11-22 03:11:40|180882.3|180752.3|180877.2|180747.2|180883.9|180753.9|180871.6|180741.6|14
1732245110000|2024-11-22 03:11:50|180875.6|180745.6|180878.1|180748.1|180883.7|180753.7|180875.6|180745.6|10
1732245120000|2024-11-22 03:12:00|180877.6|180747.6|180887.3|180757.3|180890.4|180760.4|180875.7|180745.7|13
1732245130000|2024-11-22 03:12:10|180886.6|180756.6|180881.1|180751.1|180886.6|180756.6|180875.8|180745.8|15
1732245140000|2024-11-22 03:12:20|180882.4|180752.4|180881.6|180751.6|180882.4|180752.4|180878.9|180748.9|4
1732245150000|2024-11-22 03:12:30|180878.6|180748.6|180868.3|180738.3|180880.9|180750.9|180865.2|180735.2|21
1732245160000|2024-11-22 03:12:40|180869.3|180739.3|180873.7|180743.7|180880.7|180750.7|180868.7|180738.7|13
1732245170000|2024-11-22 03:12:50|180879.1|180749.1|180889.4|180759.4|180889.4|180759.4|180871.3|180741.3|24
1732245180000|2024-11-22 03:13:00|180884.2|180754.2|180882.2|180752.2|180887.7|180757.7|180873.5|180743.5|16
1732245190000|2024-11-22 03:13:10|180884.2|180754.2|180871.7|180741.7|180884.7|180754.7|180864.3|180734.3|23
1732245200000|2024-11-22 03:13:20|180872.7|180742.7|180877.3|180747.3|180878.3|180748.3|180869.7|180739.7|21
1732245210000|2024-11-22 03:13:30|180878.8|180748.8|180870.5|180740.5|180885.8|180755.8|180870.5|180740.5|13
1732245220000|2024-11-22 03:13:40|180877.1|180747.1|180880.2|180750.2|180883.4|180753.4|180872.8|180742.8|16
1732245230000|2024-11-22 03:13:50|180879.1|180749.1|180877.6|180747.6|180883.6|180753.6|180873.3|180743.3|13
1732245240000|2024-11-22 03:14:00|180877.8|180747.8|180878.3|180748.3|180888.2|180758.2|180870.6|180740.6|13
1732245250000|2024-11-22 03:14:10|180875.8|180745.8|180875|180745|180875.8|180745.8|180871.7|180741.7|3
1732245260000|2024-11-22 03:14:20|180872.7|180742.7|180877|180747|180879.2|180749.2|180867.1|180737.1|11
1732245270000|2024-11-22 03:14:30|180881|180751|180879.1|180749.1|180885.8|180755.8|180876.4|180746.4|8
1732245280000|2024-11-22 03:14:40|180877.7|180747.7|180885.7|180755.7|180889|180759|180873.5|180743.5|13
1732245290000|2024-11-22 03:14:50|180965.8|180740.3|180890.4|180760.4|180965.8|180761.8|180890.4|180740.3|3
1732245300000|2024-11-22 03:15:00|180888.1|180758.1|180895.3|180765.3|180895.3|180765.3|180888.1|180758.1|7
1732245310000|2024-11-22 03:15:10|180904.6|180774.6|180882.2|180752.2|180906.6|180776.6|180876.8|180746.8|8
1732245320000|2024-11-22 03:15:20|180888.5|180758.5|180888.7|180758.7|180893.1|180763.1|180880.8|180750.8|11
1732245330000|2024-11-22 03:15:30|180886.8|180756.8|180889.9|180759.9|180890.9|180760.9|180886.8|180756.8|3
1732245340000|2024-11-22 03:15:40|180896.3|180766.3|180881.3|180751.3|180966.6|180766.5|180881.3|180729.6|8
1732245350000|2024-11-22 03:15:50|180878.9|180748.9|180885.4|180755.4|180887|180757|180878.9|180748.9|4
1732245360000|2024-11-22 03:16:00|180883.5|180753.5|180866.3|180736.3|180883.5|180753.5|180863|180733|21
1732245370000|2024-11-22 03:16:10|180868.5|180738.5|180872.4|180742.4|180875.5|180745.5|180868.5|180738.5|16
1732245380000|2024-11-22 03:16:20|180875.4|180745.4|180879.3|180749.3|180881|180751|180873.7|180743.7|11
1732245390000|2024-11-22 03:16:30|180876.3|180746.3|180875.1|180745.1|180878.4|180748.4|180869.4|180739.4|11
1732245400000|2024-11-22 03:16:40|180876.9|180746.9|180883|180753|180883.7|180753.7|180876.9|180746.9|3
1732245410000|2024-11-22 03:16:50|180886.7|180756.7|180886.7|180756.7|180886.7|180756.7|180886.7|180756.7|1
1732245430000|2024-11-22 03:17:10|180894.4|180764.4|180879.1|180749.1|180894.4|180764.4|180877.7|180747.7|7
1732245440000|2024-11-22 03:17:20|180878.7|180748.7|180888.5|180758.5|180888.5|180758.5|180877.5|180747.5|6
1732245450000|2024-11-22 03:17:30|180886.8|180756.8|180886.7|180756.7|180888|180758|180885.8|180755.8|4
1732245460000|2024-11-22 03:17:40|180878.9|180748.9|180875.5|180745.5|180884.5|180754.5|180870.4|180740.4|15
1732245470000|2024-11-22 03:17:50|180884.7|180754.7|180894.2|180764.2|180894.2|180764.2|180880.7|180750.7|5
1732245480000|2024-11-22 03:18:00|180899.5|180769.5|180899.5|180769.5|180899.5|180769.5|180893.5|180763.5|3
1732245490000|2024-11-22 03:18:10|180905.5|180775.5|180889.7|180759.7|180905.5|180775.5|180889.3|180759.3|10
1732245500000|2024-11-22 03:18:20|180890.3|180760.3|180888.3|180758.3|180894.1|180764.1|180888.3|180758.3|5
1732245510000|2024-11-22 03:18:30|180891|180761|180884.5|180754.5|180891|180761|180883.8|180753.8|4
1732245520000|2024-11-22 03:18:40|180879.1|180749.1|180872.8|180742.8|180881.4|180751.4|180865.5|180735.5|7
1732245530000|2024-11-22 03:18:50|180874.6|180744.6|180877.1|180747.1|180885.1|180755.1|180874.6|180744.6|7
1732245540000|2024-11-22 03:19:00|180875.8|180745.8|180872.7|180742.7|180881.4|180751.4|180870.1|180740.1|14
1732245550000|2024-11-22 03:19:10|180873|180743|180874.3|180744.3|180874.3|180744.3|180873|180743|2
1732245560000|2024-11-22 03:19:20|180877.3|180747.3|180883.1|180753.1|180883.1|180753.1|180877.3|180747.3|2
1732245570000|2024-11-22 03:19:30|180880.8|180750.8|180885.8|180755.8|180889.9|180759.9|180878.9|180748.9|8
1732245580000|2024-11-22 03:19:40|180879.8|180749.8|180879.8|180749.8|180879.8|180749.8|180879.8|180749.8|1
1732245590000|2024-11-22 03:19:50|180888.2|180758.2|180888.2|180758.2|180888.2|180758.2|180888.2|180758.2|1
1732245600000|2024-11-22 03:20:00|180864.3|180734.3|180878.5|180748.5|180883.3|180753.3|180864.3|180734.3|10
1732245610000|2024-11-22 03:20:10|180877.2|180747.2|180879.5|180749.5|180879.8|180749.8|180872.5|180742.5|7
1732245620000|2024-11-22 03:20:20|180882.7|180752.7|180879.8|180749.8|180889|180759|180877.3|180747.3|7
1732245630000|2024-11-22 03:20:30|180881.2|180751.2|180875.6|180745.6|180887.2|180757.2|180875.6|180745.6|3
1732245640000|2024-11-22 03:20:40|180876.3|180746.3|180872.2|180742.2|180876.3|180746.3|180867.9|180737.9|8
1732245650000|2024-11-22 03:20:50|180876.5|180746.5|180886|180756|180886.6|180756.6|180868.3|180738.3|12
1732245660000|2024-11-22 03:21:00|180884.1|180754.1|180892|180762|180895.2|180765.2|180878.4|180748.4|9
1732245680000|2024-11-22 03:21:20|180893.3|180763.3|180889.9|180759.9|180897.4|180767.4|180889.2|180759.2|6
1732245690000|2024-11-22 03:21:30|180890.3|180760.3|180894.9|180764.9|180899.2|180769.2|180887.6|180757.6|5
1732245700000|2024-11-22 03:21:40|180892.2|180762.2|180872.2|180742.2|180900|180770|180872.2|180742.2|6
1732245710000|2024-11-22 03:21:50|180884.3|180754.3|180871.6|180741.6|180884.3|180754.3|180867.3|180737.3|11
1732245720000|2024-11-22 03:22:00|180868.3|180738.3|180851|180721|180868.3|180738.3|180847.7|180717.7|15
1732245740000|2024-11-22 03:22:20|180851.1|180721.1|180875.9|180745.9|180878.5|180748.5|180851.1|180721.1|10
1732245750000|2024-11-22 03:22:30|180881.9|180751.9|180851|180721|180882.6|180752.6|180851|180721|14
1732245760000|2024-11-22 03:22:40|180859.3|180729.3|180850.5|180720.5|180864.9|180734.9|180848.5|180718.5|17
1732245770000|2024-11-22 03:22:50|180855.5|180725.5|180817.7|180687.7|180855.5|180725.5|180799.9|180669.9|22
1732245780000|2024-11-22 03:23:00|180815.4|180685.4|180826.5|180696.5|180830.6|180700.6|180815.4|180685.4|4
1732245790000|2024-11-22 03:23:10|180826.6|180696.6|180820.2|180690.2|180830.9|180700.9|180820.2|180690.2|4
1732245800000|2024-11-22 03:23:20|180818|180688|180821.6|180691.6|180824.6|180694.6|180811.8|180681.8|11
1732245810000|2024-11-22 03:23:30|180824.6|180694.6|180799.9|180669.9|180829.6|180699.6|180798.2|180668.2|10
1732245820000|2024-11-22 03:23:40|180801.9|180671.9|180820.6|180690.6|180820.9|180690.9|180801.4|180671.4|9
1732245830000|2024-11-22 03:23:50|180818.9|180688.9|180817.7|180687.7|180818.9|180688.9|180813.1|180683.1|7
1732245840000|2024-11-22 03:24:00|180815.9|180685.9|180816.4|180686.4|180818.8|180688.8|180810.3|180680.3|10
1732245850000|2024-11-22 03:24:10|180823.3|180693.3|180808.7|180678.7|180823.3|180693.3|180805.7|180675.7|9
1732245860000|2024-11-22 03:24:20|180807.4|180677.4|180805.8|180675.8|180811.6|180681.6|180805.6|180675.6|7
1732245870000|2024-11-22 03:24:30|180819.5|180689.5|180816.1|180686.1|180822.2|180692.2|180810.1|180680.1|7
1732245880000|2024-11-22 03:24:40|180821.8|180691.8|180819.1|180689.1|180821.8|180691.8|180818.1|180688.1|6
1732245890000|2024-11-22 03:24:50|180814.8|180684.8|180826|180696|180826|180696|180813.7|180683.7|10
1732245900000|2024-11-22 03:25:00|180824.1|180694.1|180807.2|180677.2|180824.1|180694.1|180804.5|180674.5|10
1732245910000|2024-11-22 03:25:10|180811.2|180681.2|180821.9|180691.9|180821.9|180691.9|180807.8|180677.8|17
1732245920000|2024-11-22 03:25:20|180818.6|180688.6|180825.3|180695.3|180825.3|180695.3|180818.6|180688.6|2
1732245930000|2024-11-22 03:25:30|180820.2|180690.2|180817.8|180687.8|180824.9|180694.9|180817.8|180687.8|9
1732245940000|2024-11-22 03:25:40|180816.1|180686.1|180823|180693|180826.4|180696.4|180816.1|180686.1|4
1732245950000|2024-11-22 03:25:50|180807.8|180677.8|180798.7|180668.7|180815.5|180685.5|180798.7|180668.7|12
1732245960000|2024-11-22 03:26:00|180797|180667|180817.3|180687.3|180823.9|180693.9|180797|180667|10
1732245970000|2024-11-22 03:26:10|180821|180691|180822.7|180692.7|180822.7|180692.7|180820|180690|3
1732245980000|2024-11-22 03:26:20|180826.3|180696.3|180831.7|180701.7|180831.7|180701.7|180821|180691|12
1732245990000|2024-11-22 03:26:30|180834.4|180704.4|180839.1|180709.1|180851.2|180721.2|180830.7|180700.7|8
1732246000000|2024-11-22 03:26:40|180836.5|180706.5|180826.7|180696.7|180836.5|180706.5|180819.7|180689.7|8
1732246010000|2024-11-22 03:26:50|180824.4|180694.4|180829.1|180699.1|180829.1|180699.1|180822.4|180692.4|12
1732246020000|2024-11-22 03:27:00|180826.1|180696.1|180834.1|180704.1|180843.9|180713.9|180826.1|180696.1|10
1732246030000|2024-11-22 03:27:10|180836.1|180706.1|180822|180692|180836.1|180706.1|180820.7|180690.7|9
1732246040000|2024-11-22 03:27:20|180826|180696|180830.7|180700.7|180832.6|180702.6|180822.3|180692.3|5
1732246060000|2024-11-22 03:27:40|180832.7|180702.7|180825.2|180695.2|180842.3|180712.3|180825.2|180695.2|9
1732246070000|2024-11-22 03:27:50|180827.4|180697.4|180821.4|180691.4|180827.7|180697.7|180818.8|180688.8|11
1732246080000|2024-11-22 03:28:00|180828.8|180698.8|180829.8|180699.8|180839.4|180709.4|180828.8|180698.8|12
1732246090000|2024-11-22 03:28:10|180835.8|180705.8|180824.5|180694.5|180835.8|180705.8|180822.2|180692.2|9
1732246100000|2024-11-22 03:28:20|180822.9|180692.9|180816.4|180686.4|180824.3|180694.3|180816|180686|15
1732246110000|2024-11-22 03:28:30|180818.8|180688.8|180806.7|180676.7|180819.1|180689.1|180803.5|180673.5|8
1732246120000|2024-11-22 03:28:40|180804.1|180674.1|180814.7|180684.7|180823.6|180693.6|180800.8|180670.8|11
1732246130000|2024-11-22 03:28:50|180822.4|180692.4|180832.6|180702.6|180832.6|180702.6|180822.4|180692.4|11
1732246140000|2024-11-22 03:29:00|180830|180700|180855.3|180725.3|180868|180738|180830|180700|10
1732246150000|2024-11-22 03:29:10|180852|180722|180852.3|180722.3|180852.3|180722.3|180846.3|180716.3|4
1732246160000|2024-11-22 03:29:20|180854.2|180724.2|180881.3|180751.3|180886.6|180756.6|180854.2|180724.2|15
1732246170000|2024-11-22 03:29:30|180879.6|180749.6|180886.3|180756.3|180886.3|180756.3|180872.3|180742.3|15
1732246180000|2024-11-22 03:29:40|180882.5|180752.5|180896.1|180766.1|180902.4|180772.4|180878.2|180748.2|14
1732246190000|2024-11-22 03:29:50|180893.5|180763.5|180894.3|180764.3|180899.3|180769.3|180891.6|180761.6|17
1732246200000|2024-11-22 03:30:00|180886.5|180756.5|180901.1|180771.1|180904.9|180774.9|180886.5|180756.5|15
1732246210000|2024-11-22 03:30:10|180900.1|180770.1|180915.9|180785.9|180915.9|180785.9|180896.7|180766.7|8
1732246220000|2024-11-22 03:30:20|180918.1|180788.1|180911.1|180781.1|180918.1|180788.1|180902.1|180772.1|17
1732246230000|2024-11-22 03:30:30|180913.1|180783.1|180926.8|180796.8|180926.8|180796.8|180901.4|180771.4|12
1732246240000|2024-11-22 03:30:40|180925.6|180795.6|180930.7|180800.7|180944.6|180814.6|180920.8|180790.8|32
1732246250000|2024-11-22 03:30:50|180927.8|180797.8|180942.7|180812.7|180946.3|180816.3|180927|180797|27
1732246260000|2024-11-22 03:31:00|180943.3|180813.3|180936.7|180806.7|180943.3|180813.3|180904.2|180774.2|30
1732246270000|2024-11-22 03:31:10|180940.9|180810.9|180942.1|180812.1|180969.2|180814.1|180932.6|180755.8|22
1732246280000|2024-11-22 03:31:20|180936.5|180806.5|180926.4|180796.4|180976.8|180806.5|180920.1|180752.3|29
1732246290000|2024-11-22 03:31:30|180923.7|180793.7|180915.4|180785.4|180925.9|180795.9|180913.4|180783.4|13
1732246300000|2024-11-22 03:31:40|180911.5|180781.5|180900.2|180770.2|180911.5|180781.5|180899.3|180769.3|8
1732246310000|2024-11-22 03:31:50|180897.8|180767.8|180906.1|180776.1|180906.8|180776.8|180897.8|180767.8|11
1732246320000|2024-11-22 03:32:00|180903.4|180773.4|180899.8|180769.8|180924.6|180773.4|180898.8|180724.2|6
1732246330000|2024-11-22 03:32:10|180897.9|180767.9|180903.4|180773.4|180903.5|180773.5|180894.6|180764.6|11
1732246340000|2024-11-22 03:32:20|180906.1|180776.1|180912.4|180782.4|180945.1|180815.1|180903.1|180773.1|30
1732246350000|2024-11-22 03:32:30|180925.7|180795.7|180926.8|180796.8|180954.2|180808.6|180915.1|180753.8|29
1732246360000|2024-11-22 03:32:40|180926.1|180796.1|180938.3|180808.3|180957.3|180809.4|180921.9|180752.7|27
1732246370000|2024-11-22 03:32:50|180936.9|180806.9|180960.1|180759|180971.7|180809.6|180924.5|180755.8|33
1732246380000|2024-11-22 03:33:00|180934.3|180804.3|180946.6|180816.6|180974.3|180830.5|180927.6|180759.1|25
1732246390000|2024-11-22 03:33:10|180943|180813|180941.9|180811.9|180953.7|180823.7|180940.1|180810.1|32
1732246400000|2024-11-22 03:33:20|180942.1|180812.1|180953.8|180823.8|180956.6|180826.6|180942.1|180812.1|10
1732246410000|2024-11-22 03:33:30|180956.1|180826.1|180947.9|180817.9|180956.1|180826.1|180947.9|180817.9|6
1732246420000|2024-11-22 03:33:40|180950.9|180820.9|180941.9|180811.9|180961.5|180831.5|180940.6|180810.6|19
1732246430000|2024-11-22 03:33:50|180942.5|180812.5|180949.6|180819.6|180957.4|180827.4|180942|180812|16
1732246440000|2024-11-22 03:34:00|180952.7|180822.7|180946.2|180816.2|180957.9|180827.9|180943.9|180813.9|17
1732246450000|2024-11-22 03:34:10|180944.4|180814.4|180943|180813|180947.9|180817.9|180939.5|180809.5|17
1732246460000|2024-11-22 03:34:20|180945|180815|180942.8|180812.8|180948.3|180818.3|180941.6|180811.6|8
1732246470000|2024-11-22 03:34:30|180940.4|180810.4|180940.6|180810.6|180954.2|180824.2|180940.4|180810.4|11
1732246480000|2024-11-22 03:34:40|180945.4|180815.4|180949|180819|180952|180822|180943.1|180813.1|16
1732246490000|2024-11-22 03:34:50|180945|180815|180949.1|180819.1|180954.8|180824.8|180939.7|180809.7|15
1732246510000|2024-11-22 03:35:10|180942.7|180812.7|180947.5|180817.5|180947.5|180817.5|180941.5|180811.5|5
1732246520000|2024-11-22 03:35:20|180944.5|180814.5|180943.5|180813.5|180947.1|180817.1|180943.5|180813.5|3
1732246530000|2024-11-22 03:35:30|180941.8|180811.8|180941.8|180811.8|180941.8|180811.8|180937.1|180807.1|6
1732246540000|2024-11-22 03:35:40|180943.7|180813.7|180944.2|180814.2|180944.2|180814.2|180943.7|180813.7|2
1732246550000|2024-11-22 03:35:50|180946.8|180816.8|180976.7|180846.7|180986.1|180856.1|180943.5|180813.5|8
1732246560000|2024-11-22 03:36:00|180971.3|180841.3|180979.3|180770.5|181026.4|180866.6|180970.8|180770.5|17
1732246570000|2024-11-22 03:36:10|180977.4|180775.3|180921.4|180791.4|180977.4|180818.5|180919.2|180775.3|15
1732246580000|2024-11-22 03:36:20|180923.1|180793.1|180927.7|180797.7|180934.8|180804.8|180923.1|180793.1|4
1732246590000|2024-11-22 03:36:30|180961.3|180757.8|180915.8|180785.8|180967|180794.1|180912.5|180755.2|12
1732246600000|2024-11-22 03:36:40|180912.9|180782.9|180911.9|180781.9|180912.9|180782.9|180909.2|180779.2|3
1732246620000|2024-11-22 03:37:00|180891.1|180761.1|180987.2|180786.7|180995.9|180792.9|180888.9|180755.1|19
1732246630000|2024-11-22 03:37:10|180951|180821|180952.1|180822.1|180987.6|180822.6|180951|180783.9|4
1732246640000|2024-11-22 03:37:20|180958.4|180828.4|180946.9|180816.9|180958.4|180828.4|180945.4|180815.4|12
1732246650000|2024-11-22 03:37:30|180951.2|180821.2|180993.9|180781|180999.1|180828.7|180949.9|180779.5|16
1732246660000|2024-11-22 03:37:40|180992.4|180790.3|180940.6|180810.6|180996.7|180832.1|180939.8|180774|16
1732246670000|2024-11-22 03:37:50|180947|180817|180942.1|180812.1|180988.6|180823.4|180927.2|180768.1|19
1732246680000|2024-11-22 03:38:00|180942.8|180812.8|180940.3|180810.3|180981.9|180818.3|180933.9|180770|29
1732246690000|2024-11-22 03:38:10|180935.8|180805.8|180931.4|180801.4|180990.6|180819.4|180931.4|180755.5|21
1732246700000|2024-11-22 03:38:20|180929.4|180799.4|180924.5|180794.5|180929.4|180799.4|180922.8|180792.8|4
1732246710000|2024-11-22 03:38:30|180922.2|180792.2|180946.3|180746|180994.7|180796.3|180900.9|180746|15
1732246720000|2024-11-22 03:38:40|180900.2|180770.2|180887.4|180757.4|180941.7|180779.3|180887.4|180710.6|24
1732246730000|2024-11-22 03:38:50|180916.9|180714.8|180935.9|180712.6|180935.9|180774.1|180882.5|180712|32
1732246740000|2024-11-22 03:39:00|180877.5|180747.5|180885.3|180755.3|180929.3|180757.2|180877.5|180707.5|28
1732246750000|2024-11-22 03:39:10|180876.9|180746.9|180878.1|180748.1|180926.9|180758.6|180873.7|180715.5|32
1732246760000|2024-11-22 03:39:20|180881.3|180751.3|180876.9|180746.9|180918.2|180752.5|180869.8|180706.9|24
1732246770000|2024-11-22 03:39:30|180870.5|180740.5|180872.9|180742.9|180879.9|180749.9|180870.5|180740.5|8
1732246780000|2024-11-22 03:39:40|180875.6|180745.6|180875.6|180745.6|180875.6|180745.6|180875.6|180745.6|1
1732246790000|2024-11-22 03:39:50|180876.4|180746.4|180885.4|180755.4|180927.5|180757.4|180870|180701.4|25
1732246800000|2024-11-22 03:40:00|180892.3|180762.3|180894.4|180764.4|180899.5|180769.5|180886.1|180756.1|13
1732246810000|2024-11-22 03:40:10|180897.8|180767.8|181025.9|180819.7|181036.1|180867.9|180897.8|180753.7|9
1732246820000|2024-11-22 03:40:20|181023.3|180819.8|180980.6|180850.6|181023.3|180850.6|180980.6|180819.8|2
1732246830000|2024-11-22 03:40:30|180982.5|180852.5|181077.7|180839.2|181083.8|180907.8|180982.5|180828.7|23
1732246840000|2024-11-22 03:40:40|181078.5|180853.3|181065.5|180839.2|181080.8|180890.6|181018.3|180835.4|20
1732246850000|2024-11-22 03:40:50|181061.8|180846|181016|180886|181081.4|180896.3|181016|180834.5|26
1732246860000|2024-11-22 03:41:00|181045.5|180843.1|181089.6|180829.8|181089.6|180897.9|181013.3|180829.8|28
1732246870000|2024-11-22 03:41:10|181088.4|180833.4|181088.4|180833.4|181088.4|180833.4|181088.4|180833.4|1
1732246880000|2024-11-22 03:41:20|181087.2|180835.6|181025.5|180895.5|181087.2|180902.8|181017.5|180835.6|25
1732246890000|2024-11-22 03:41:30|181023.6|180893.6|181023.5|180893.5|181082.3|180902.7|181011.4|180845.4|35
1732246900000|2024-11-22 03:41:40|181063.4|180845.5|181054.2|180846.6|181071|180905.1|181013.1|180840.6|34
1732246910000|2024-11-22 03:41:50|181050.1|180850.6|181034.2|180904.2|181091.1|180904.2|181012|180842.8|26
1732246920000|2024-11-22 03:42:00|181032.5|180902.5|181029|180899|181079.4|180906.4|181020.4|180861.4|17
1732246930000|2024-11-22 03:42:10|181012.9|180882.9|181020.2|180890.2|181027.5|180897.5|181010.5|180880.5|30
1732246940000|2024-11-22 03:42:20|181022.8|180892.8|181073.7|180855.2|181075.9|180892.8|181009.1|180833.9|27
1732246950000|2024-11-22 03:42:30|181074.3|180852.3|181012.6|180882.6|181074.3|180892.8|181012.4|180849.4|15
1732246960000|2024-11-22 03:42:40|181010.1|180880.1|181015.7|180885.7|181065.3|180890.9|181009.5|180846.8|20
1732246970000|2024-11-22 03:42:50|181020.7|180890.7|181020.7|180890.7|181026.2|180896.2|181018.3|180888.3|13
1732246980000|2024-11-22 03:43:00|181016.7|180886.7|181048.7|180846.8|181048.7|180893.9|181010.8|180846.8|10
1732246990000|2024-11-22 03:43:10|181052.3|180844.3|181018.2|180888.2|181052.3|180890.9|181011.4|180844.3|9
1732247000000|2024-11-22 03:43:20|181014.6|180884.6|181016.6|180886.6|181024.7|180894.7|181014.6|180884.6|19
1732247010000|2024-11-22 03:43:30|181014.3|180884.3|181018.5|180888.5|181021.6|180891.6|181005.4|180875.4|14
1732247020000|2024-11-22 03:43:40|181019.3|180889.3|181013.2|180883.2|181080.9|180896.7|181009|180851.6|25
1732247030000|2024-11-22 03:43:50|181012|180882|181017.8|180887.8|181093.5|180892.6|181009.5|180830.4|18
1732247040000|2024-11-22 03:44:00|181020.5|180890.5|181056.9|180848.6|181060.5|180898.3|181013.8|180847.8|25
1732247050000|2024-11-22 03:44:10|181053.6|180850.7|181007.4|180877.4|181081.6|180892.9|181003.4|180831.6|31
1732247060000|2024-11-22 03:44:20|181050.6|180834.8|181007.4|180877.4|181050.6|180882.3|180998.5|180830.8|18
1732247070000|2024-11-22 03:44:30|181007.6|180877.6|181014.8|180884.8|181079.1|180891|181007.6|180831.4|23
1732247080000|2024-11-22 03:44:40|181015.8|180885.8|181016.6|180886.6|181019.4|180889.4|181011|180881|12
1732247090000|2024-11-22 03:44:50|181013.3|180883.3|181015.4|180885.4|181018.4|180888.4|181003.1|180873.1|18
1732247100000|2024-11-22 03:45:00|181017.2|180887.2|181013.9|180883.9|181034.4|180904.4|181010.6|180880.6|11
1732247110000|2024-11-22 03:45:10|181010.6|180880.6|181048.2|180837.9|181051.5|180895.2|181007.5|180837.3|18
1732247120000|2024-11-22 03:45:20|181046.9|180838.9|181011|180881|181049.7|180883.2|181003.8|180834.6|18
1732247130000|2024-11-22 03:45:30|181010|180880|181023.3|180893.3|181072.6|180898.6|181007|180857|18
1732247140000|2024-11-22 03:45:40|181021|180891|181022|180892|181029.9|180899.9|181012.1|180882.1|17
1732247150000|2024-11-22 03:45:50|181020|180890|181014.1|180884.1|181022.3|180892.3|181006.6|180876.6|26
1732247160000|2024-11-22 03:46:00|181020.4|180890.4|181030.2|180900.2|181037|180907|181016.8|180886.8|24
1732247170000|2024-11-22 03:46:10|181022.5|180892.5|181007.3|180877.3|181025.5|180895.5|181007.3|180877.3|8
1732247180000|2024-11-22 03:46:20|181014.1|180884.1|181001.7|180871.7|181041.2|180889|181001.7|180839.5|19
1732247190000|2024-11-22 03:46:30|181004.4|180874.4|181008.3|180878.3|181010.2|180880.2|181004.4|180874.4|13
1732247200000|2024-11-22 03:46:40|181005|180875|180993.1|180863.1|181007.4|180877.4|180989.7|180859.7|6
1732247210000|2024-11-22 03:46:50|180993|180863|180990.5|180860.5|181006.1|180876.1|180989|180859|10
1732247230000|2024-11-22 03:47:10|180990.4|180860.4|180991.6|180861.6|180991.6|180861.6|180969.1|180839.1|8
1732247240000|2024-11-22 03:47:20|180993.5|180863.5|180989.6|180859.6|180993.5|180863.5|180989.6|180859.6|3
1732247250000|2024-11-22 03:47:30|180987|180857|180996.6|180866.6|181008.6|180878.6|180987|180857|8
1732247270000|2024-11-22 03:47:50|181003.9|180873.9|181005.3|180875.3|181010|180880|181003.9|180873.9|3
1732247280000|2024-11-22 03:48:00|181007|180877|181027.6|180897.6|181027.6|180897.6|181001.8|180871.8|8
1732247290000|2024-11-22 03:48:10|181025.6|180895.6|181027.8|180897.8|181034.1|180904.1|181022.9|180892.9|13
1732247300000|2024-11-22 03:48:20|181024.7|180894.7|181022.7|180892.7|181031|180901|181019.7|180889.7|9
1732247310000|2024-11-22 03:48:30|181019|180889|180993.6|180863.6|181019|180889|180993.6|180863.6|8
1732247320000|2024-11-22 03:48:40|180986.2|180856.2|180994.3|180864.3|180998|180868|180986.2|180856.2|7
1732247330000|2024-11-22 03:48:50|180991.6|180861.6|180991.7|180861.7|180995|180865|180991.1|180861.1|5
1732247340000|2024-11-22 03:49:00|180993.6|180863.6|180993.3|180863.3|181004|180874|180981.8|180851.8|11
1732247350000|2024-11-22 03:49:10|180995.3|180865.3|180992.9|180862.9|180997.4|180867.4|180989.4|180859.4|7
1732247360000|2024-11-22 03:49:20|180988.9|180858.9|180980.6|180850.6|180992.1|180862.1|180980.6|180850.6|8
1732247370000|2024-11-22 03:49:30|180997.9|180867.9|180989.1|180859.1|180997.9|180867.9|180987.8|180857.8|7
1732247380000|2024-11-22 03:49:40|180986.3|180856.3|180988.1|180858.1|180991.3|180861.3|180986.3|180856.3|9
1732247390000|2024-11-22 03:49:50|180985.1|180855.1|180963|180833|180985.1|180855.1|180963|180833|10
1732247400000|2024-11-22 03:50:00|180984.3|180854.3|180963|180833|180984.3|180854.3|180958.7|180828.7|16
1732247410000|2024-11-22 03:50:10|180960.3|180830.3|180964|180834|180975.2|180845.2|180960.3|180830.3|18
1732247420000|2024-11-22 03:50:20|180961.6|180831.6|180964.3|180834.3|180971.9|180841.9|180958.4|180828.4|21
1732247430000|2024-11-22 03:50:30|180964|180834|180968.6|180838.6|180968.6|180838.6|180956.2|180826.2|15
1732247440000|2024-11-22 03:50:40|180967.2|180837.2|180967.2|180837.2|180967.2|180837.2|180967.2|180837.2|1
1732247450000|2024-11-22 03:50:50|180973.9|180843.9|180982.2|180852.2|180989.2|180859.2|180973.9|180843.9|5
1732247460000|2024-11-22 03:51:00|180977.1|180847.1|180951.7|180821.7|180985.2|180855.2|180951.7|180821.7|14
1732247470000|2024-11-22 03:51:10|180964.2|180834.2|180984.4|180854.4|180989.9|180859.9|180964.2|180834.2|11
1732247480000|2024-11-22 03:51:20|180987.1|180857.1|181021.5|180891.5|181024.5|180894.5|180983.8|180853.8|8
1732247490000|2024-11-22 03:51:30|181023.5|180893.5|181041.9|180911.9|181042.9|180912.9|181023.5|180893.5|14
1732247500000|2024-11-22 03:51:40|181039.7|180909.7|181022|180892|181045.7|180915.7|181019|180889|20
1732247510000|2024-11-22 03:51:50|181028.3|180898.3|181021.3|180891.3|181034.1|180904.1|181019.6|180889.6|16
1732247520000|2024-11-22 03:52:00|181009.8|180879.8|180998.9|180868.9|181009.8|180879.8|180995.2|180865.2|13
1732247530000|2024-11-22 03:52:10|181000.2|180870.2|180998.5|180868.5|181004.8|180874.8|180994|180864|8
1732247540000|2024-11-22 03:52:20|180996.5|180866.5|180955.6|180825.6|180996.5|180866.5|180955.5|180825.5|13
1732247550000|2024-11-22 03:52:30|180957.6|180827.6|180950.5|180820.5|180959.9|180829.9|180947.5|180817.5|12
1732247560000|2024-11-22 03:52:40|180947.2|180817.2|180936.3|180806.3|180957.3|180827.3|180936.3|180806.3|18
1732247570000|2024-11-22 03:52:50|180931.7|180801.7|180941.3|180811.3|180944|180814|180931.7|180801.7|18
1732247580000|2024-11-22 03:53:00|180944.3|180814.3|180939.2|180809.2|180951|180821|180937.9|180807.9|21
1732247590000|2024-11-22 03:53:10|180942.5|180812.5|180944.5|180814.5|180948.5|180818.5|180938.5|180808.5|9
1732247600000|2024-11-22 03:53:20|180946.5|180816.5|180935.2|180805.2|180946.5|180816.5|180935.2|180805.2|18
1732247610000|2024-11-22 03:53:30|180932.7|180802.7|180942.1|180812.1|180944.4|180814.4|180930.7|180800.7|22
1732247620000|2024-11-22 03:53:40|180940.8|180810.8|180942.1|180812.1|180947.1|180817.1|180940.8|180810.8|8
1732247630000|2024-11-22 03:53:50|180943.1|180813.1|180938.4|180808.4|180943.1|180813.1|180932.1|180802.1|10
1732247640000|2024-11-22 03:54:00|180936.7|180806.7|180949.7|180819.7|180953.8|180823.8|180935.7|180805.7|12
1732247650000|2024-11-22 03:54:10|180948|180818|180951.1|180821.1|180951.7|180821.7|180942.5|180812.5|21
1732247660000|2024-11-22 03:54:20|180942.4|180812.4|180945.4|180815.4|181008.6|180817.6|180932.2|180772.2|25
1732247670000|2024-11-22 03:54:30|180952|180822|180930.3|180800.3|180953|180823|180930.3|180800.3|22
1732247680000|2024-11-22 03:54:40|180932.6|180802.6|180940.1|180810.1|180949.3|180819.3|180932.6|180802.6|9
1732247690000|2024-11-22 03:54:50|180938.1|180808.1|180948.7|180818.7|180950.2|180820.2|180937.1|180807.1|14
1732247700000|2024-11-22 03:55:00|180943.1|180813.1|180949.7|180819.7|180949.7|180819.7|180935.4|180805.4|10
1732247710000|2024-11-22 03:55:10|180947.7|180817.7|180925.1|180795.1|180961.9|180831.9|180919|180789|19
1732247720000|2024-11-22 03:55:20|180922|180792|180923.1|180793.1|180927.3|180797.3|180917|180787|5
1732247730000|2024-11-22 03:55:30|180926.3|180796.3|180921.7|180791.7|180999.1|180816.4|180921.7|180732.4|33
1732247740000|2024-11-22 03:55:40|180922.6|180792.6|180920.7|180790.7|180958.3|180794.6|180913.3|180758.2|16
1732247750000|2024-11-22 03:55:50|180923.7|180793.7|180892.6|180762.6|180923.7|180793.7|180892.2|180762.2|11
1732247760000|2024-11-22 03:56:00|180901.3|180771.3|180894.4|180764.4|180902.6|180772.6|180886.4|180756.4|12
1732247770000|2024-11-22 03:56:10|180891.2|180761.2|180896.4|180766.4|180898.4|180768.4|180891.2|180761.2|3
1732247780000|2024-11-22 03:56:20|180934.6|180715.7|180886.1|180756.1|180934.6|180762.9|180881.5|180715.7|7
1732247790000|2024-11-22 03:56:30|180884.3|180754.3|180878.1|180748.1|180895.5|180765.5|180870.7|180740.7|18
1732247800000|2024-11-22 03:56:40|180885.5|180755.5|180883.6|180753.6|180885.8|180755.8|180879.4|180749.4|8
1732247810000|2024-11-22 03:56:50|180878.3|180748.3|180873|180743|180945.9|180760|180873|180701|25
1732247820000|2024-11-22 03:57:00|180858.5|180728.5|180869.3|180739.3|180871.8|180741.8|180858.5|180728.5|14
1732247830000|2024-11-22 03:57:10|180864|180734|180865|180735|180869.3|180739.3|180857.1|180727.1|15
1732247840000|2024-11-22 03:57:20|180863.7|180733.7|180867.1|180737.1|180870.8|180740.8|180857.7|180727.7|13
1732247850000|2024-11-22 03:57:30|180862.8|180732.8|180871.7|180741.7|180928.4|180756.9|180862.8|180713.9|14
1732247860000|2024-11-22 03:57:40|180881|180751|180871|180741|180885.3|180755.3|180871|180741|19
1732247870000|2024-11-22 03:57:50|180886|180756|180884.3|180754.3|180889.2|180759.2|180879|180749|8
1732247880000|2024-11-22 03:58:00|180887.7|180757.7|180885.1|180755.1|180887.7|180757.7|180885.1|180755.1|4
1732247890000|2024-11-22 03:58:10|180882.7|180752.7|180892.7|180762.7|180894|180764|180879.1|180749.1|14
1732247900000|2024-11-22 03:58:20|180889.3|180759.3|180889.1|180759.1|180889.3|180759.3|180877.1|180747.1|13
1732247910000|2024-11-22 03:58:30|180892.1|180762.1|180885.7|180755.7|180894.5|180764.5|180878.7|180748.7|13
1732247920000|2024-11-22 03:58:40|180887.4|180757.4|180891.2|180761.2|180891.2|180761.2|180886.7|180756.7|5
1732247930000|2024-11-22 03:58:50|180889.3|180759.3|180879.1|180749.1|180889.3|180759.3|180879.1|180749.1|2
1732247940000|2024-11-22 03:59:00|180879.3|180749.3|180885.8|180755.8|180885.8|180755.8|180868.3|180738.3|7
1732247950000|2024-11-22 03:59:10|180888.2|180758.2|180890.7|180760.7|180890.7|180760.7|180875.9|180745.9|13
1732247960000|2024-11-22 03:59:20|180894.3|180764.3|180881.9|180751.9|180894.8|180764.8|180881.9|180751.9|7
1732247970000|2024-11-22 03:59:30|180884.9|180754.9|180898.8|180768.8|180907.2|180777.2|180884.9|180754.9|7
1732247980000|2024-11-22 03:59:40|180896.7|180766.7|180898.4|180768.4|180898.7|180768.7|180893.9|180763.9|7
1732247990000|2024-11-22 03:59:50|180900.6|180770.6|180898.9|180768.9|180900.6|180770.6|180897.1|180767.1|3
1732248000000|2024-11-22 04:00:00|180924.9|180794.9|180912.5|180782.5|180933.5|180803.5|180907.4|180777.4|6
1732248010000|2024-11-22 04:00:10|180918.8|180788.8|180912.2|180782.2|180918.8|180788.8|180912.2|180782.2|2
1732248020000|2024-11-22 04:00:20|180909.5|180779.5|180874.7|180744.7|180909.5|180779.5|180874.7|180744.7|6
1732248030000|2024-11-22 04:00:30|180874.8|180744.8|180864.4|180734.4|180885|180755|180864.4|180734.4|24
1732248040000|2024-11-22 04:00:40|180865.4|180735.4|180865.1|180735.1|180869.4|180739.4|180856.8|180726.8|16
1732248060000|2024-11-22 04:01:00|180870.7|180740.7|180867.5|180737.5|180896.1|180766.1|180867.5|180737.5|13
1732248070000|2024-11-22 04:01:10|180864.9|180734.9|180853.3|180723.3|180864.9|180734.9|180852.4|180722.4|23
1732248080000|2024-11-22 04:01:20|180856|180726|180857.5|180727.5|180870|180740|180851.6|180721.6|17
1732248090000|2024-11-22 04:01:30|180882.1|180752.1|180893.1|180763.1|180901.1|180771.1|180882.1|180752.1|14
1732248100000|2024-11-22 04:01:40|180889.8|180759.8|180902.8|180772.8|180903.9|180773.9|180885.8|180755.8|18
1732248110000|2024-11-22 04:01:50|180901.6|180771.6|180895.2|180765.2|180901.6|180771.6|180892.6|180762.6|10
1732248120000|2024-11-22 04:02:00|180898.2|180768.2|180894.5|180764.5|180900.3|180770.3|180882.3|180752.3|17
1732248130000|2024-11-22 04:02:10|180883.1|180753.1|180890.9|180760.9|180893.6|180763.6|180883.1|180753.1|3
1732248140000|2024-11-22 04:02:20|180888.9|180758.9|180894.5|180764.5|180900.1|180770.1|180888.1|180758.1|11
1732248150000|2024-11-22 04:02:30|180897.9|180767.9|180890.4|180760.4|180897.9|180767.9|180890.4|180760.4|4
1732248160000|2024-11-22 04:02:40|180888.3|180758.3|180889.3|180759.3|180889.3|180759.3|180886|180756|4
1732248170000|2024-11-22 04:02:50|180890.9|180760.9|180889.6|180759.6|180896|180766|180887.9|180757.9|6
1732248180000|2024-11-22 04:03:00|180886.3|180756.3|180889.4|180759.4|180889.4|180759.4|180883.7|180753.7|3
1732248190000|2024-11-22 04:03:10|180887.1|180757.1|180888.6|180758.6|180892.5|180762.5|180875.3|180745.3|7
1732248200000|2024-11-22 04:03:20|180891.4|180761.4|180899.1|180769.1|180905.5|180775.5|180888.7|180758.7|18
1732248210000|2024-11-22 04:03:30|180886.8|180756.8|180892.5|180762.5|180896.4|180766.4|180886.8|180756.8|3
1732248220000|2024-11-22 04:03:40|180885.5|180755.5|180885.5|180755.5|180888.4|180758.4|180884.8|180754.8|6
1732248230000|2024-11-22 04:03:50|180887.8|180757.8|180887.8|180757.8|180887.8|180757.8|180887.8|180757.8|1
1732248240000|2024-11-22 04:04:00|180885.6|180755.6|180888.4|180758.4|180889.9|180759.9|180860.8|180730.8|15
1732248250000|2024-11-22 04:04:10|180887.7|180757.7|180876.4|180746.4|180890.5|180760.5|180876.4|180746.4|10
1732248260000|2024-11-22 04:04:20|180874.1|180744.1|180881.1|180751.1|180886.2|180756.2|180866.7|180736.7|21
1732248270000|2024-11-22 04:04:30|180879.3|180749.3|180872.8|180742.8|180885.7|180755.7|180870.8|180740.8|20
1732248280000|2024-11-22 04:04:40|180870.2|180740.2|180874.6|180744.6|180874.6|180744.6|180869.5|180739.5|7
1732248290000|2024-11-22 04:04:50|180870.9|180740.9|180878|180748|180881.7|180751.7|180868.3|180738.3|10
1732248300000|2024-11-22 04:05:00|180875.6|180745.6|180883.5|180753.5|180886|180756|180868.9|180738.9|27
1732248310000|2024-11-22 04:05:10|180882.5|180752.5|180885|180755|180885|180755|180882.5|180752.5|3
1732248320000|2024-11-22 04:05:20|180881.3|180751.3|180882|180752|180882|180752|180879|180749|3
1732248330000|2024-11-22 04:05:30|180879.3|180749.3|180890.2|180760.2|180891.4|180761.4|180877|180747|12
1732248340000|2024-11-22 04:05:40|180886.7|180756.7|180886|180756|180886.7|180756.7|180883.4|180753.4|3
1732248350000|2024-11-22 04:05:50|180883.4|180753.4|180884.5|180754.5|180889.7|180759.7|180878.8|180748.8|7
1732248360000|2024-11-22 04:06:00|180891.5|180761.5|180874.1|180744.1|180891.5|180761.5|180874.1|180744.1|13
1732248370000|2024-11-22 04:06:10|180871.4|180741.4|180869.9|180739.9|180877.5|180747.5|180860|180730|29
1732248380000|2024-11-22 04:06:20|180870.6|180740.6|180876|180746|180879.2|180749.2|180869.4|180739.4|16
1732248390000|2024-11-22 04:06:30|180873.9|180743.9|180878.1|180748.1|180878.4|180748.4|180869.1|180739.1|11
1732248400000|2024-11-22 04:06:40|180876.1|180746.1|180879.1|180749.1|180880.8|180750.8|180858.2|180728.2|20
1732248410000|2024-11-22 04:06:50|180882.8|180752.8|180887.1|180757.1|180887.1|180757.1|180882.8|180752.8|2
1732248420000|2024-11-22 04:07:00|180893.4|180763.4|180889.7|180759.7|180898.1|180768.1|180887.4|180757.4|7
1732248430000|2024-11-22 04:07:10|180896|180766|180890.7|180760.7|180896|180766|180890.7|180760.7|4
1732248450000|2024-11-22 04:07:30|180887.9|180757.9|180885.2|180755.2|180887.9|180757.9|180881.9|180751.9|3
1732248460000|2024-11-22 04:07:40|180887.9|180757.9|180903.2|180773.2|180903.2|180773.2|180887.9|180757.9|4
1732248470000|2024-11-22 04:07:50|180906.6|180776.6|180906.6|180776.6|180906.6|180776.6|180906.6|180776.6|1
1732248480000|2024-11-22 04:08:00|180903.3|180773.3|180896.8|180766.8|180903.3|180773.3|180896.8|180766.8|2
1732248490000|2024-11-22 04:08:10|180901.5|180771.5|180903.9|180773.9|180903.9|180773.9|180901.5|180771.5|3
1732248520000|2024-11-22 04:08:40|180901.3|180771.3|180898.1|180768.1|180901.3|180771.3|180898.1|180768.1|2
1732248530000|2024-11-22 04:08:50|180894.9|180764.9|180887.4|180757.4|180894.9|180764.9|180881.3|180751.3|4
1732248540000|2024-11-22 04:09:00|180884.8|180754.8|180890.1|180760.1|180890.8|180760.8|180881.6|180751.6|9
1732248550000|2024-11-22 04:09:10|180883.4|180753.4|180879.2|180749.2|180885.9|180755.9|180877.9|180747.9|9
1732248560000|2024-11-22 04:09:20|180882.5|180752.5|180900|180770|180906.3|180776.3|180873.6|180743.6|10
1732248570000|2024-11-22 04:09:30|180900.3|180770.3|180915.8|180785.8|180919.1|180789.1|180900.3|180770.3|5
1732248580000|2024-11-22 04:09:40|180912.4|180782.4|180909.1|180779.1|180913.1|180783.1|180899.2|180769.2|6
1732248590000|2024-11-22 04:09:50|180912.8|180782.8|180922.5|180792.5|180924.2|180794.2|180909.8|180779.8|7
1732248600000|2024-11-22 04:10:00|180920.2|180790.2|180954.4|180824.4|180966.7|180836.7|180910.4|180780.4|28
1732248610000|2024-11-22 04:10:10|180950.7|180820.7|180948|180818|180957.8|180827.8|180946.2|180816.2|7
1732248620000|2024-11-22 04:10:20|180946|180816|180924.5|180794.5|180952.8|180822.8|180924.5|180794.5|7
1732248630000|2024-11-22 04:10:30|180953.5|180823.5|180942.7|180812.7|180953.5|180823.5|180929|180799|30
1732248640000|2024-11-22 04:10:40|180932.5|180802.5|180931.8|180801.8|180941.1|180811.1|180924.5|180794.5|29
1732248650000|2024-11-22 04:10:50|180928.2|180798.2|180923.2|180793.2|180931.1|180801.1|180918.5|180788.5|6
1732248660000|2024-11-22 04:11:00|180925.3|180795.3|180920.1|180790.1|180928|180798|180919|180789|7
1732248670000|2024-11-22 04:11:10|180918.3|180788.3|180916.2|180786.2|180918.3|180788.3|180914.5|180784.5|4
1732248680000|2024-11-22 04:11:20|180918.4|180788.4|180918.3|180788.3|180918.4|180788.4|180916.4|180786.4|3
1732248700000|2024-11-22 04:11:40|180915.9|180785.9|180919|180789|180919|180789|180912|180782|3
1732248710000|2024-11-22 04:11:50|180915.7|180785.7|180919|180789|180919|180789|180915.7|180785.7|2
1732248720000|2024-11-22 04:12:00|180922.7|180792.7|180926.2|180796.2|180950.2|180820.2|180916.5|180786.5|11
1732248730000|2024-11-22 04:12:10|180918.9|180788.9|180923.6|180793.6|180930.3|180800.3|180918.9|180788.9|7
1732248740000|2024-11-22 04:12:20|180920.6|180790.6|180921|180791|180921|180791|180920.6|180790.6|2
1732248750000|2024-11-22 04:12:30|180918|180788|180918|180788|180918|180788|180918|180788|1
1732248770000|2024-11-22 04:12:50|180921.3|180791.3|180919.1|180789.1|180921.3|180791.3|180919.1|180789.1|2
1732248780000|2024-11-22 04:13:00|180910.7|180780.7|180926.3|180796.3|180926.3|180796.3|180907.1|180777.1|7
1732248790000|2024-11-22 04:13:10|180923.8|180793.8|180943.3|180813.3|180963.4|180833.4|180923.8|180793.8|31
1732248800000|2024-11-22 04:13:20|180940.7|180810.7|180940|180810|180949.2|180819.2|180940|180810|21
1732248810000|2024-11-22 04:13:30|180938.4|180808.4|180936.6|180806.6|180949.5|180819.5|180936.3|180806.3|21
1732248820000|2024-11-22 04:13:40|180941.6|180811.6|180935.7|180805.7|180943.7|180813.7|180926.5|180796.5|23
1732248830000|2024-11-22 04:13:50|180936|180806|180926.8|180796.8|180962.4|180806|180924.6|180752.7|12
1732248840000|2024-11-22 04:14:00|180928.6|180798.6|180945.9|180815.9|180947.8|180817.8|180928.6|180798.6|16
1732248850000|2024-11-22 04:14:10|180939.5|180809.5|180935.2|180805.2|180944.9|180814.9|180931.6|180801.6|15
1732248860000|2024-11-22 04:14:20|180935.6|180805.6|180951.2|180821.2|180951.2|180821.2|180931.6|180801.6|21
1732248870000|2024-11-22 04:14:30|180948.8|180818.8|180959.7|180829.7|181035.7|180844.3|180948.8|180810.5|27
1732248880000|2024-11-22 04:14:40|180959.3|180829.3|180956.8|180826.8|180961.2|180831.2|180949.3|180819.3|32
1732248890000|2024-11-22 04:14:50|180957.7|180827.7|180964.9|180834.9|181015.8|180847.7|180951.9|180791.6|24
1732248900000|2024-11-22 04:15:00|180962.9|180832.9|180954.2|180824.2|180966.5|180836.5|180954.2|180824.2|18
1732248910000|2024-11-22 04:15:10|180988.5|180784.4|180988|180858|180995.2|180863.5|180984.7|180782.7|12
1732248920000|2024-11-22 04:15:20|180986.1|180856.1|180987.3|180857.3|180987.3|180857.3|180986.1|180856.1|2
1732248930000|2024-11-22 04:15:30|180989.1|180859.1|180959.7|180829.7|180991.5|180861.5|180959.7|180829.7|14
1732248940000|2024-11-22 04:15:40|180979|180849|180985.3|180855.3|180991.7|180861.7|180963.5|180833.5|26
1732248950000|2024-11-22 04:15:50|180984.6|180854.6|180989.9|180859.9|180996.1|180866.1|180983.4|180853.4|10
1732248960000|2024-11-22 04:16:00|180993.2|180863.2|181034.3|180904.3|181034.3|180904.3|180992.3|180862.3|18
1732248970000|2024-11-22 04:16:10|181031.6|180901.6|181022.6|180892.6|181034.5|180904.5|181022.6|180892.6|12
1732248980000|2024-11-22 04:16:20|181019.3|180889.3|181029.6|180899.6|181040.4|180910.4|181017.8|180887.8|30
1732248990000|2024-11-22 04:16:30|181026.3|180896.3|181023.7|180893.7|181035.3|180905.3|181023.7|180893.7|24
1732249000000|2024-11-22 04:16:40|181021|180891|181028.1|180898.1|181030.4|180900.4|181021|180891|12
1732249010000|2024-11-22 04:16:50|181023.9|180893.9|181027.1|180897.1|181043.8|180913.8|181022.1|180892.1|22
1732249020000|2024-11-22 04:17:00|181028.6|180898.6|181017.2|180887.2|181029.9|180899.9|181008.9|180878.9|22
1732249030000|2024-11-22 04:17:10|181013.5|180883.5|181024.2|180894.2|181028.7|180898.7|181013.5|180883.5|14
1732249040000|2024-11-22 04:17:20|181019.8|180889.8|181016.8|180886.8|181020.1|180890.1|181004.9|180874.9|14
1732249050000|2024-11-22 04:17:30|181015.8|180885.8|181015.4|180885.4|181021.7|180891.7|181010.1|180880.1|11
1732249060000|2024-11-22 04:17:40|180998.9|180868.9|181009.6|180879.6|181016.1|180886.1|180998.7|180868.7|22
1732249070000|2024-11-22 04:17:50|181008.7|180878.7|181003.9|180873.9|181018.8|180888.8|181003.9|180873.9|25
1732249080000|2024-11-22 04:18:00|180994.1|180864.1|180989.4|180859.4|180994.1|180864.1|180989.4|180859.4|3
1732249090000|2024-11-22 04:18:10|180985.6|180855.6|180964.2|180834.2|180985.6|180855.6|180955.7|180825.7|23
1732249100000|2024-11-22 04:18:20|180970.5|180840.5|180955.5|180825.5|180970.5|180840.5|180951.5|180821.5|11
1732249110000|2024-11-22 04:18:30|180948.8|180818.8|180955.4|180825.4|180957.7|180827.7|180946.2|180816.2|15
1732249120000|2024-11-22 04:18:40|180957.3|180827.3|180969.5|180839.5|180980.7|180850.7|180950.9|180820.9|22
1732249130000|2024-11-22 04:18:50|180969.8|180839.8|180951.7|180821.7|180969.8|180839.8|180951.3|180821.3|10
1732249140000|2024-11-22 04:19:00|180954.7|180824.7|180953.9|180823.9|180961.7|180831.7|180945|180815|13
1732249150000|2024-11-22 04:19:10|180951.3|180821.3|180957.3|180827.3|180964.6|180834.6|180951.3|180821.3|11
1732249160000|2024-11-22 04:19:20|180958.2|180828.2|180957.4|180827.4|180963|180833|180955.4|180825.4|13
1732249170000|2024-11-22 04:19:30|180959.4|180829.4|180962.9|180832.9|180969.6|180839.6|180955.4|180825.4|18
1732249180000|2024-11-22 04:19:40|180964.7|180834.7|180969.7|180839.7|180977.2|180847.2|180964.7|180834.7|12
1732249190000|2024-11-22 04:19:50|180967|180837|180960.6|180830.6|180972.1|180842.1|180958.6|180828.6|22
1732249200000|2024-11-22 04:20:00|180959.6|180829.6|180945.8|180815.8|180959.6|180829.6|180942.8|180812.8|11
1732249210000|2024-11-22 04:20:10|180947.6|180817.6|180956.2|180826.2|180965.4|180835.4|180945.8|180815.8|20
1732249220000|2024-11-22 04:20:20|180958.6|180828.6|180955.8|180825.8|180959.6|180829.6|180954.6|180824.6|10
1732249230000|2024-11-22 04:20:30|180952.8|180822.8|180953.4|180823.4|180958|180828|180946.2|180816.2|11
1732249240000|2024-11-22 04:20:40|180949.8|180819.8|180938.6|180808.6|180956.1|180826.1|180937|180807|13
1732249250000|2024-11-22 04:20:50|180940.9|180810.9|180950.4|180820.4|180953.8|180823.8|180938.8|180808.8|16
1732249260000|2024-11-22 04:21:00|180950.1|180820.1|180953|180823|180955.3|180825.3|180944|180814|7
1732249270000|2024-11-22 04:21:10|180955.6|180825.6|180954|180824|180958.3|180828.3|180950.7|180820.7|6
1732249280000|2024-11-22 04:21:20|180952.7|180822.7|180954.2|180824.2|180954.7|180824.7|180949.7|180819.7|6
1732249290000|2024-11-22 04:21:30|180948.2|180818.2|180948.2|180818.2|180948.2|180818.2|180948.2|180818.2|1
1732249300000|2024-11-22 04:21:40|180947.2|180817.2|180948.9|180818.9|180948.9|180818.9|180942.8|180812.8|6
1732249310000|2024-11-22 04:21:50|180945.8|180815.8|180956.8|180826.8|180956.8|180826.8|180945.8|180815.8|16
1732249320000|2024-11-22 04:22:00|180957.2|180827.2|180970.3|180840.3|180970.7|180840.7|180953.1|180823.1|16
1732249330000|2024-11-22 04:22:10|180962.5|180832.5|180970.3|180840.3|180973.2|180843.2|180959.4|180829.4|13
1732249340000|2024-11-22 04:22:20|180967.6|180837.6|180966|180836|180975.3|180845.3|180959.8|180829.8|18
1732249350000|2024-11-22 04:22:30|180962|180832|180967.2|180837.2|180975.7|180845.7|180962|180832|12
1732249360000|2024-11-22 04:22:40|180965.8|180835.8|180969.6|180839.6|181004.1|180874.1|180965.8|180835.8|12
1732249370000|2024-11-22 04:22:50|180976.9|180846.9|180967.9|180837.9|180976.9|180846.9|180966.2|180836.2|17
1732249380000|2024-11-22 04:23:00|180971.2|180841.2|180964.4|180834.4|180971.2|180841.2|180960.1|180830.1|8
1732249390000|2024-11-22 04:23:10|180960.7|180830.7|180974.3|180844.3|181035.3|180847.9|180960.7|180825.3|20
1732249400000|2024-11-22 04:23:20|180972.3|180842.3|180977.7|180847.7|180995|180865|180968.6|180838.6|21
1732249410000|2024-11-22 04:23:30|180974.5|180844.5|180963.7|180833.7|180977.2|180847.2|180960.2|180830.2|20
1732249420000|2024-11-22 04:23:40|180964|180834|180964.2|180834.2|180966.6|180836.6|180957.9|180827.9|11
1732249430000|2024-11-22 04:23:50|180961.6|180831.6|180955.4|180825.4|180970.4|180840.4|180955.4|180825.4|10
1732249440000|2024-11-22 04:24:00|180958.1|180828.1|180963.8|180833.8|180975|180845|180958.1|180828.1|16
1732249450000|2024-11-22 04:24:10|180961.9|180831.9|180964.1|180834.1|180964.3|180834.3|180960.9|180830.9|7
1732249460000|2024-11-22 04:24:20|180961.5|180831.5|180958.5|180828.5|180972.9|180842.9|180958.5|180828.5|14
1732249470000|2024-11-22 04:24:30|180961.2|180831.2|180953.6|180823.6|180961.2|180831.2|180948.5|180818.5|12
1732249480000|2024-11-22 04:24:40|180948.5|180818.5|180961.2|180831.2|180961.2|180831.2|180943.2|180813.2|17
1732249490000|2024-11-22 04:24:50|180959.9|180829.9|180956|180826|180960.3|180830.3|180956|180826|6
1732249500000|2024-11-22 04:25:00|180957.6|180827.6|180963.4|180833.4|180964.1|180834.1|180957.6|180827.6|3
1732249510000|2024-11-22 04:25:10|180966.4|180836.4|180966.4|180836.4|180966.4|180836.4|180966.4|180836.4|1
1732249520000|2024-11-22 04:25:20|180954.4|180824.4|180954.4|180824.4|180954.4|180824.4|180954.4|180824.4|1
1732249530000|2024-11-22 04:25:30|180957.4|180827.4|180955.4|180825.4|180957.5|180827.5|180954.4|180824.4|5
1732249540000|2024-11-22 04:25:40|180952|180822|180942.9|180812.9|180954.7|180824.7|180942.8|180812.8|10
1732249550000|2024-11-22 04:25:50|180944.7|180814.7|180942.5|180812.5|180944.7|180814.7|180935.3|180805.3|8
1732249560000|2024-11-22 04:26:00|180939.5|180809.5|180957|180827|180957|180827|180935.8|180805.8|13
1732249570000|2024-11-22 04:26:10|180952.4|180822.4|180942.5|180812.5|180952.4|180822.4|180942.5|180812.5|3
1732249580000|2024-11-22 04:26:20|180936.7|180806.7|180939.4|180809.4|180939.4|180809.4|180936.7|180806.7|2
1732249590000|2024-11-22 04:26:30|180934.7|180804.7|180936.7|180806.7|180936.7|180806.7|180929|180799|13
1732249600000|2024-11-22 04:26:40|180938.5|180808.5|180936.7|180806.7|180946.9|180816.9|180932.8|180802.8|8
1732249610000|2024-11-22 04:26:50|180939.4|180809.4|180934.1|180804.1|180945.2|180815.2|180933.8|180803.8|10
1732249620000|2024-11-22 04:27:00|180936.8|180806.8|180948.3|180818.3|180951.2|180821.2|180934.1|180804.1|6
1732249630000|2024-11-22 04:27:10|180950.3|180820.3|180949.5|180819.5|180952.2|180822.2|180947.3|180817.3|9
1732249640000|2024-11-22 04:27:20|180952.9|180822.9|180955.2|180825.2|180957.9|180827.9|180952.9|180822.9|6
1732249650000|2024-11-22 04:27:30|180950.3|180820.3|180953.6|180823.6|180953.6|180823.6|180950.3|180820.3|2
1732249660000|2024-11-22 04:27:40|180959.3|180829.3|180960.3|180830.3|180960.3|180830.3|180951.3|180821.3|6
1732249680000|2024-11-22 04:28:00|180958.6|180828.6|180958.6|180828.6|180958.6|180828.6|180958.6|180828.6|1
1732249690000|2024-11-22 04:28:10|180946.8|180816.8|180949.2|180819.2|180949.9|180819.9|180939.6|180809.6|8
1732249700000|2024-11-22 04:28:20|180942.9|180812.9|180949.9|180819.9|180953.7|180823.7|180942.9|180812.9|12
1732249710000|2024-11-22 04:28:30|180952.3|180822.3|180940.4|180810.4|180952.3|180822.3|180940.4|180810.4|12
1732249720000|2024-11-22 04:28:40|180933.4|180803.4|180935|180805|180940.3|180810.3|180931.7|180801.7|4
1732249730000|2024-11-22 04:28:50|180936.7|180806.7|180949.7|180819.7|180951.4|180821.4|180936.7|180806.7|4
1732249740000|2024-11-22 04:29:00|180951.7|180821.7|180951.7|180821.7|180951.7|180821.7|180951.7|180821.7|1
1732249750000|2024-11-22 04:29:10|180958.7|180828.7|180958.7|180828.7|180958.7|180828.7|180958.7|180828.7|1
1732249760000|2024-11-22 04:29:20|180978.3|180848.3|180959.7|180829.7|180978.3|180848.3|180959.7|180829.7|11
1732249770000|2024-11-22 04:29:30|180959.2|180829.2|180958.7|180828.7|180962.2|180832.2|180958.7|180828.7|4
1732249780000|2024-11-22 04:29:40|180956.4|180826.4|180951.2|180821.2|180956.4|180826.4|180949.1|180819.1|6
1732249790000|2024-11-22 04:29:50|180953.5|180823.5|180953.6|180823.6|180956.2|180826.2|180942.9|180812.9|19
1732249800000|2024-11-22 04:30:00|180950.3|180820.3|180956.4|180826.4|180968.7|180838.7|180942.6|180812.6|12
1732249810000|2024-11-22 04:30:10|180953|180823|180937.1|180807.1|180956.6|180826.6|180937.1|180807.1|10
1732249820000|2024-11-22 04:30:20|180940.2|180810.2|180940.1|180810.1|180943.1|180813.1|180936.5|180806.5|8
1732249830000|2024-11-22 04:30:30|180939.8|180809.8|181000.7|180870.7|181044.6|180885.1|180932.8|180802.8|6
1732249840000|2024-11-22 04:30:40|180996.4|180866.4|180983.5|180853.5|180996.5|180866.5|180983.5|180853.5|12
1732249850000|2024-11-22 04:30:50|180988.5|180858.5|180987.6|180857.6|180991.6|180861.6|180987.6|180857.6|6
1732249860000|2024-11-22 04:31:00|180978.9|180848.9|180971.5|180841.5|180978.9|180848.9|180971.2|180841.2|6
1732249870000|2024-11-22 04:31:10|180968.5|180838.5|180971.2|180841.2|180971.2|180841.2|180968.5|180838.5|2
1732249880000|2024-11-22 04:31:20|180968.8|180838.8|180960.7|180830.7|180968.8|180838.8|180960.7|180830.7|3
1732249890000|2024-11-22 04:31:30|180958.3|180828.3|180955.8|180825.8|180958.3|180828.3|180948|180818|7
1732249900000|2024-11-22 04:31:40|180954.2|180824.2|180956.7|180826.7|180956.7|180826.7|180954.2|180824.2|3
1732249910000|2024-11-22 04:31:50|180955|180825|180957.8|180827.8|180957.8|180827.8|180955|180825|2
1732249920000|2024-11-22 04:32:00|180953.8|180823.8|180953.8|180823.8|180953.8|180823.8|180953.8|180823.8|1
1732249930000|2024-11-22 04:32:10|180955.7|180825.7|180960.1|180830.1|180970|180840|180954.7|180824.7|4
1732249940000|2024-11-22 04:32:20|180953.4|180823.4|180961.9|180831.9|180972.3|180842.3|180952.9|180822.9|12
1732249950000|2024-11-22 04:32:30|180962.7|180832.7|180959.7|180829.7|180965.7|180835.7|180959.7|180829.7|4
1732249960000|2024-11-22 04:32:40|180950|180820|180946|180816|180955.1|180825.1|180946|180816|7
1732249970000|2024-11-22 04:32:50|180949.6|180819.6|180955.1|180825.1|180962.5|180832.5|180943.6|180813.6|7
1732249980000|2024-11-22 04:33:00|180956.5|180826.5|180973|180843|180976.3|180846.3|180951.5|180821.5|10
1732249990000|2024-11-22 04:33:10|180975.4|180845.4|180984.8|180854.8|180985.8|180855.8|180968.7|180838.7|6
1732250000000|2024-11-22 04:33:20|180982.8|180852.8|180954.2|180824.2|180982.8|180852.8|180951.5|180821.5|8
1732250010000|2024-11-22 04:33:30|180947|180817|180982|180852|180998.5|180868.5|180947|180817|9
1732250020000|2024-11-22 04:33:40|180979.4|180849.4|180977.7|180847.7|180979.4|180849.4|180977.7|180847.7|2
1732250030000|2024-11-22 04:33:50|180982.1|180852.1|180986.5|180856.5|180989.2|180859.2|180970.5|180840.5|10
1732250040000|2024-11-22 04:34:00|180982.9|180852.9|180966.5|180836.5|180982.9|180852.9|180958.4|180828.4|16
1732250050000|2024-11-22 04:34:10|180966.7|180836.7|180949.4|180819.4|180969.5|180839.5|180949.3|180819.3|9
1732250060000|2024-11-22 04:34:20|180945.3|180815.3|180935.5|180805.5|180949.3|180819.3|180933.9|180803.9|9
1732250070000|2024-11-22 04:34:30|180941.7|180811.7|180938.7|180808.7|180945.1|180815.1|180938.7|180808.7|6
1732250080000|2024-11-22 04:34:40|180939.4|180809.4|180940.4|180810.4|180944.4|180814.4|180929.9|180799.9|15
1732250090000|2024-11-22 04:34:50|180943.7|180813.7|180944.9|180814.9|180945.8|180815.8|180943.7|180813.7|3
1732250100000|2024-11-22 04:35:00|180947.3|180817.3|180940.9|180810.9|180953.5|180823.5|180932|180802|18
1732250110000|2024-11-22 04:35:10|180943.2|180813.2|180953.6|180823.6|180954.3|180824.3|180943.2|180813.2|11
1732250120000|2024-11-22 04:35:20|180957|180827|180947|180817|180957|180827|180940.4|180810.4|12
1732250130000|2024-11-22 04:35:30|180949.2|180819.2|180956|180826|180956.6|180826.6|180949.2|180819.2|4
1732250140000|2024-11-22 04:35:40|180947.9|180817.9|181014.9|180884.9|181025.2|180895.2|180947.9|180817.9|19
1732250150000|2024-11-22 04:35:50|181017.5|180887.5|181030.2|180900.2|181031.6|180901.6|181017.5|180887.5|7
1732250160000|2024-11-22 04:36:00|181029.9|180899.9|181024.4|180894.4|181057.5|180899.9|181004|180847.5|31
1732250170000|2024-11-22 04:36:10|181021.9|180891.9|181018.3|180888.3|181058.3|180900.7|181007.4|180846.2|37
1732250180000|2024-11-22 04:36:20|181051.3|180847.9|181015.8|180885.8|181056.4|180893.6|181007.3|180837.3|24
1732250190000|2024-11-22 04:36:30|181011.3|180881.3|181003.7|180873.7|181069.3|180887|181003.7|180838.1|34
1732250200000|2024-11-22 04:36:40|181003.2|180873.2|181003.4|180873.4|181049.8|180882.8|181003|180848.1|19
1732250220000|2024-11-22 04:37:00|181002.3|180872.3|181000.9|180870.9|181008.2|180878.2|180994.7|180864.7|13
1732250230000|2024-11-22 04:37:10|181001.2|180871.2|181002|180872|181005.8|180875.8|181001.1|180871.1|11
1732250240000|2024-11-22 04:37:20|181008|180878|180961.5|180831.5|181008|180878|180952|180822|19
1732250250000|2024-11-22 04:37:30|180960.5|180830.5|180957.6|180827.6|180967.6|180837.6|180957.6|180827.6|6
1732250260000|2024-11-22 04:37:40|180958.8|180828.8|180943.3|180813.3|180964.1|180834.1|180943.3|180813.3|22
1732250270000|2024-11-22 04:37:50|180945.5|180815.5|180945.4|180815.4|180951.5|180821.5|180939.4|180809.4|19
1732250280000|2024-11-22 04:38:00|180942.2|180812.2|180956.3|180826.3|180986.9|180830.4|180938.1|180785.4|25
1732250290000|2024-11-22 04:38:10|180955|180825|180951.4|180821.4|180961.5|180831.5|180949.8|180819.8|18
1732250300000|2024-11-22 04:38:20|180945.8|180815.8|180954|180824|180954|180824|180941.6|180811.6|13
1732250310000|2024-11-22 04:38:30|180947.4|180817.4|180950.8|180820.8|180955.4|180825.4|180944.9|180814.9|11
1732250320000|2024-11-22 04:38:40|180947.5|180817.5|180951.1|180821.1|180951.1|180821.1|180947.5|180817.5|2
1732250350000|2024-11-22 04:39:10|180953|180823|180960.1|180830.1|180968.9|180838.9|180953|180823|22
1732250360000|2024-11-22 04:39:20|180963.9|180833.9|180955.1|180825.1|180968|180838|180955.1|180825.1|16
1732250370000|2024-11-22 04:39:30|180947.1|180817.1|180958.9|180828.9|180966.8|180836.8|180947.1|180817.1|23
1732250380000|2024-11-22 04:39:40|180964.6|180834.6|180963.5|180833.5|180966.8|180836.8|180956|180826|14
1732250390000|2024-11-22 04:39:50|180965.7|180835.7|180961|180831|180965.7|180835.7|180953.8|180823.8|12
1732250400000|2024-11-22 04:40:00|180958.3|180828.3|180955.9|180825.9|180961.5|180831.5|180953.8|180823.8|13
1732250410000|2024-11-22 04:40:10|180959.9|180829.9|180960.5|180830.5|180968.6|180838.6|180946.2|180816.2|16
1732250420000|2024-11-22 04:40:20|180962.5|180832.5|180957.1|180827.1|180963.2|180833.2|180950.3|180820.3|20
1732250430000|2024-11-22 04:40:30|180953.8|180823.8|180950.4|180820.4|180958.3|180828.3|180947.7|180817.7|9
1732250440000|2024-11-22 04:40:40|180945.1|180815.1|180953|180823|180959.2|180829.2|180945.1|180815.1|8
1732250450000|2024-11-22 04:40:50|180954.9|180824.9|180944.6|180814.6|180960.7|180830.7|180944.6|180814.6|11
1732250460000|2024-11-22 04:41:00|180951.6|180821.6|180965.2|180835.2|180971.8|180841.8|180935.9|180805.9|10
1732250470000|2024-11-22 04:41:10|180968.5|180838.5|180961.4|180831.4|180975.4|180845.4|180961.4|180831.4|4
1732250480000|2024-11-22 04:41:20|180962.5|180832.5|180956.1|180826.1|180962.5|180832.5|180950|180820|17
1732250490000|2024-11-22 04:41:30|180952.6|180822.6|180950.8|180820.8|180956.1|180826.1|180948.9|180818.9|11
1732250500000|2024-11-22 04:41:40|180953.5|180823.5|180950.1|180820.1|180960.4|180830.4|180950.1|180820.1|9
1732250510000|2024-11-22 04:41:50|180952.1|180822.1|180945.2|180815.2|180963.7|180833.7|180945.2|180815.2|9
1732250520000|2024-11-22 04:42:00|180947.3|180817.3|180950.9|180820.9|180955.4|180825.4|180947.3|180817.3|12
1732250530000|2024-11-22 04:42:10|180941.6|180811.6|180950|180820|180950|180820|180941.6|180811.6|3
1732250540000|2024-11-22 04:42:20|180946.3|180816.3|180957.6|180827.6|180957.6|180827.6|180946.3|180816.3|2
1732250550000|2024-11-22 04:42:30|180954.9|180824.9|180951.4|180821.4|180954.9|180824.9|180939.1|180809.1|5
1732250560000|2024-11-22 04:42:40|180944.3|180814.3|180967.6|180837.6|180967.6|180837.6|180942.8|180812.8|7
1732250570000|2024-11-22 04:42:50|180961.9|180831.9|180955.2|180825.2|180964.6|180834.6|180951.7|180821.7|12
1732250580000|2024-11-22 04:43:00|180965.2|180835.2|180954.7|180824.7|180965.2|180835.2|180953.3|180823.3|13
1732250590000|2024-11-22 04:43:10|180952|180822|180961.4|180831.4|180970.3|180840.3|180952|180822|13
1732250600000|2024-11-22 04:43:20|180957.3|180827.3|180958.3|180828.3|180958.3|180828.3|180957.3|180827.3|3
1732250610000|2024-11-22 04:43:30|180954.3|180824.3|180953.9|180823.9|180956.9|180826.9|180951.2|180821.2|5
1732250620000|2024-11-22 04:43:40|180960.3|180830.3|180953.1|180823.1|180960.3|180830.3|180944.7|180814.7|10
1732250630000|2024-11-22 04:43:50|180956.1|180826.1|180956.4|180826.4|180956.4|180826.4|180952.5|180822.5|5
1732250640000|2024-11-22 04:44:00|180952.7|180822.7|180951.9|180821.9|180952.9|180822.9|180948.9|180818.9|5
1732250650000|2024-11-22 04:44:10|180955.9|180825.9|180974.6|180844.6|180974.6|180844.6|180955.9|180825.9|7
1732250660000|2024-11-22 04:44:20|180967.6|180837.6|180975.6|180845.6|180981|180851|180967.6|180837.6|11
1732250670000|2024-11-22 04:44:30|180972.6|180842.6|180964.1|180834.1|180972.6|180842.6|180964.1|180834.1|3
1732250680000|2024-11-22 04:44:40|180961.7|180831.7|180972.3|180842.3|180979.4|180849.4|180958.7|180828.7|10
1732250690000|2024-11-22 04:44:50|180974.6|180844.6|180977.8|180847.8|180977.8|180847.8|180969.9|180839.9|7
1732250700000|2024-11-22 04:45:00|180997.2|180867.2|181011.4|180881.4|181027.8|180897.8|180994.9|180864.9|29
1732250710000|2024-11-22 04:45:10|181016.6|180886.6|180997.4|180867.4|181035.5|180891|180995.3|180833.7|18
1732250720000|2024-11-22 04:45:20|181007.6|180877.6|181015.4|180885.4|181022.1|180892.1|181005.4|180875.4|17
1732250730000|2024-11-22 04:45:30|181020.3|180890.3|181021.4|180891.4|181025|180895|181012.5|180882.5|19
1732250740000|2024-11-22 04:45:40|181019.3|180889.3|181022.1|180892.1|181027.2|180897.2|181013.1|180883.1|18
1732250750000|2024-11-22 04:45:50|181018.8|180888.8|181005.7|180875.7|181041.8|180894.8|181001.9|180841.2|23
1732250760000|2024-11-22 04:46:00|181006.9|180876.9|181014.6|180884.6|181036.3|180884.6|181003.4|180832.6|17
1732250770000|2024-11-22 04:46:10|181016|180886|181006.8|180876.8|181019.7|180889.7|180995|180865|22
1732250780000|2024-11-22 04:46:20|181007.8|180877.8|180999.6|180869.6|181013.2|180883.2|180999|180869|18
1732250790000|2024-11-22 04:46:30|180997.9|180867.9|180999.5|180869.5|181004.9|180874.9|180993.5|180863.5|18
1732250800000|2024-11-22 04:46:40|181003.1|180873.1|181002.4|180872.4|181040.2|180876.5|180998.3|180833.9|14
1732250810000|2024-11-22 04:46:50|181003.2|180873.2|181002|180872|181004.4|180874.4|180999|180869|12
1732250820000|2024-11-22 04:47:00|181004.6|180874.6|181002.3|180872.3|181011.1|180881.1|181002.3|180872.3|17
1732250830000|2024-11-22 04:47:10|180998.9|180868.9|180967.8|180837.8|180998.9|180868.9|180964.8|180834.8|28
1732250840000|2024-11-22 04:47:20|180964.5|180834.5|180963.1|180833.1|180972|180842|180956.4|180826.4|17
1732250850000|2024-11-22 04:47:30|180959.5|180829.5|180960.4|180830.4|180967.6|180837.6|180957.7|180827.7|19
1732250860000|2024-11-22 04:47:40|180956.8|180826.8|180946|180816|180961.5|180831.5|180939.4|180809.4|24
1732250870000|2024-11-22 04:47:50|180929.2|180799.2|180932.5|180802.5|180944.1|180814.1|180929.2|180799.2|16
1732250880000|2024-11-22 04:48:00|180934.5|180804.5|180930.5|180800.5|180934.5|180804.5|180930.5|180800.5|5
1732250890000|2024-11-22 04:48:10|180929.2|180799.2|180929.1|180799.1|180929.2|180799.2|180926.1|180796.1|3
1732250910000|2024-11-22 04:48:30|180913.8|180783.8|180922.8|180792.8|180930.1|180800.1|180913.8|180783.8|9
1732250920000|2024-11-22 04:48:40|180926.1|180796.1|180923.2|180793.2|180935.3|180805.3|180918.5|180788.5|23
1732250930000|2024-11-22 04:48:50|180921.2|180791.2|180927|180797|180927.6|180797.6|180912.4|180782.4|28
1732250940000|2024-11-22 04:49:00|180918.6|180788.6|180900.2|180770.2|180920.6|180790.6|180889.9|180759.9|26
1732250950000|2024-11-22 04:49:10|180900.5|180770.5|180887.6|180757.6|180900.5|180770.5|180882.9|180752.9|23
1732250960000|2024-11-22 04:49:20|180890.7|180760.7|180888.2|180758.2|180900.1|180770.1|180873.6|180743.6|30
1732250970000|2024-11-22 04:49:30|180882.7|180752.7|180887.6|180757.6|180892.8|180762.8|180878.5|180748.5|28
1732250980000|2024-11-22 04:49:40|180885|180755|180873.1|180743.1|180944.2|180770.7|180868.6|180723|26
1732250990000|2024-11-22 04:49:50|180878.4|180748.4|180875.6|180745.6|180881.4|180751.4|180872.1|180742.1|16
1732251000000|2024-11-22 04:50:00|180873.3|180743.3|180872.8|180742.8|180884.2|180754.2|180866.6|180736.6|19
1732251010000|2024-11-22 04:50:10|180866.4|180736.4|180887.9|180757.9|180887.9|180757.9|180865.4|180735.4|22
1732251020000|2024-11-22 04:50:20|180885.8|180755.8|180876.5|180746.5|180898.3|180768.3|180874|180744|16
1732251030000|2024-11-22 04:50:30|180874.5|180744.5|180883|180753|180926.2|180756.1|180869|180708.2|34
1732251040000|2024-11-22 04:50:40|180888.1|180758.1|180881.5|180751.5|180898|180768|180881.5|180751.5|9
1732251050000|2024-11-22 04:50:50|180883.9|180753.9|180880.8|180750.8|180888.2|180758.2|180875.6|180745.6|28
1732251060000|2024-11-22 04:51:00|180883.5|180753.5|180895.5|180765.5|180901.6|180771.6|180878|180748|24
1732251070000|2024-11-22 04:51:10|180897.5|180767.5|180945.5|180731.7|180945.5|180772.1|180894.3|180731.7|28
1732251080000|2024-11-22 04:51:20|180945.7|180736.9|180893.6|180763.6|180945.7|180773.7|180890.9|180736.9|9
1732251090000|2024-11-22 04:51:30|180901.5|180771.5|180872.5|180742.5|180901.5|180771.5|180870.2|180740.2|19
1732251100000|2024-11-22 04:51:40|180874.3|180744.3|180882.8|180752.8|180891|180761|180873.5|180743.5|22
1732251110000|2024-11-22 04:51:50|180886.7|180756.7|180888.1|180758.1|180894.3|180764.3|180881.1|180751.1|17
1732251120000|2024-11-22 04:52:00|180886.3|180756.3|180891.6|180761.6|180893|180763|180876.3|180746.3|15
1732251130000|2024-11-22 04:52:10|180890|180760|180883.4|180753.4|180892.7|180762.7|180882.9|180752.9|24
1732251140000|2024-11-22 04:52:20|180886.1|180756.1|180891.1|180761.1|180891.1|180761.1|180880.6|180750.6|14
1732251150000|2024-11-22 04:52:30|180887.8|180757.8|180887.9|180757.9|180889.4|180759.4|180886.4|180756.4|5
1732251160000|2024-11-22 04:52:40|180887.6|180757.6|180886.1|180756.1|180887.8|180757.8|180881.8|180751.8|9
1732251170000|2024-11-22 04:52:50|180887.1|180757.1|180887.7|180757.7|180887.7|180757.7|180887.1|180757.1|2
1732251180000|2024-11-22 04:53:00|180886.8|180756.8|180886.5|180756.5|180893|180763|180886.5|180756.5|5
1732251190000|2024-11-22 04:53:10|180890.5|180760.5|180890.5|180760.5|180890.5|180760.5|180890.5|180760.5|1
1732251200000|2024-11-22 04:53:20|180887.2|180757.2|180898|180768|180901.7|180771.7|180887.2|180757.2|6
1732251210000|2024-11-22 04:53:30|180894.7|180764.7|180887.4|180757.4|180899|180769|180886.3|180756.3|8
1732251220000|2024-11-22 04:53:40|180890|180760|180900.8|180770.8|180903.1|180773.1|180890|180760|6
1732251230000|2024-11-22 04:53:50|180898.7|180768.7|180895.7|180765.7|180898.7|180768.7|180894.7|180764.7|4
1732251240000|2024-11-22 04:54:00|180892.4|180762.4|180895.7|180765.7|180902.8|180772.8|180892.4|180762.4|8
1732251250000|2024-11-22 04:54:10|180897.5|180767.5|180929|180799|180959.1|180829.1|180897.5|180767.5|26
1732251260000|2024-11-22 04:54:20|180934|180804|180912.9|180782.9|180934|180804|180906.3|180776.3|13
1732251270000|2024-11-22 04:54:30|180928.3|180798.3|180915.4|180785.4|180928.3|180798.3|180913.2|180783.2|11
1732251280000|2024-11-22 04:54:40|180918|180788|180915.2|180785.2|180918|180788|180911.1|180781.1|7
1732251290000|2024-11-22 04:54:50|180911.6|180781.6|180917.7|180787.7|180923.6|180793.6|180911.6|180781.6|14
1732251300000|2024-11-22 04:55:00|180920.3|180790.3|180926|180796|180938.2|180808.2|180920.3|180790.3|7
1732251310000|2024-11-22 04:55:10|180933.3|180803.3|180935.1|180805.1|180951.3|180821.3|180928|180798|19
1732251320000|2024-11-22 04:55:20|180937.6|180807.6|180942.6|180812.6|180953.5|180823.5|180937.6|180807.6|33
1732251330000|2024-11-22 04:55:30|180938.8|180808.8|180924.6|180794.6|180948.7|180818.7|180924.6|180794.6|26
1732251340000|2024-11-22 04:55:40|180921.9|180791.9|180918.1|180788.1|180933.5|180803.5|180905.9|180775.9|18
1732251350000|2024-11-22 04:55:50|180914.1|180784.1|180907.9|180777.9|180919.2|180789.2|180907.6|180777.6|12
1732251360000|2024-11-22 04:56:00|180910.4|180780.4|180904.4|180774.4|180915.8|180785.8|180902.8|180772.8|8
1732251370000|2024-11-22 04:56:10|180901.1|180771.1|180897.6|180767.6|180903.9|180773.9|180893.5|180763.5|4
1732251380000|2024-11-22 04:56:20|180899.3|180769.3|180902.7|180772.7|180902.7|180772.7|180886.1|180756.1|14
1732251390000|2024-11-22 04:56:30|180904.7|180774.7|180904.9|180774.9|180909.7|180779.7|180899.9|180769.9|13
1732251400000|2024-11-22 04:56:40|180900.9|180770.9|180907.8|180777.8|180907.8|180777.8|180900.9|180770.9|5
1732251420000|2024-11-22 04:57:00|180904.1|180774.1|180907.2|180777.2|180918.2|180788.2|180904.1|180774.1|8
1732251430000|2024-11-22 04:57:10|180903|180773|180903.5|180773.5|180941.9|180777.4|180900|180721.4|9
1732251440000|2024-11-22 04:57:20|180900.5|180770.5|180905.6|180775.6|180906.4|180776.4|180900.5|180770.5|6
1732251450000|2024-11-22 04:57:30|180904.3|180774.3|180904.3|180774.3|180904.3|180774.3|180904.3|180774.3|1
1732251460000|2024-11-22 04:57:40|180912.9|180782.9|180920|180790|180920|180790|180911.4|180781.4|8
1732251470000|2024-11-22 04:57:50|180914.3|180784.3|180918|180788|180920.7|180790.7|180914.3|180784.3|6
1732251480000|2024-11-22 04:58:00|180920.7|180790.7|180962.8|180832.8|180979.8|180849.8|180920.7|180790.7|22
1732251490000|2024-11-22 04:58:10|180953.7|180823.7|180975.8|180845.8|181018.4|180845.8|180953.7|180802.1|21
1732251500000|2024-11-22 04:58:20|180974.5|180844.5|180949.3|180819.3|181017.5|180844.5|180940|180800.8|15
1732251510000|2024-11-22 04:58:30|180943.3|180813.3|180936.1|180806.1|180947.5|180817.5|180936|180806|10
1732251520000|2024-11-22 04:58:40|180935.4|180805.4|180947.3|180817.3|180950.4|180820.4|180935.4|180805.4|11
1732251530000|2024-11-22 04:58:50|180955.6|180825.6|180951.2|180821.2|180964.1|180834.1|180950.7|180820.7|23
1732251540000|2024-11-22 04:59:00|180951.6|180821.6|180924.9|180794.9|180956.2|180826.2|180920.7|180790.7|13
1732251550000|2024-11-22 04:59:10|180923.2|180793.2|180924.4|180794.4|180929.9|180799.9|180912.2|180782.2|8
1732251560000|2024-11-22 04:59:20|180919.8|180789.8|180922|180792|180923.8|180793.8|180914.2|180784.2|9
1732251570000|2024-11-22 04:59:30|180921.7|180791.7|180917.1|180787.1|180926.7|180796.7|180917.1|180787.1|8
1732251580000|2024-11-22 04:59:40|180918.8|180788.8|180915.1|180785.1|180918.8|180788.8|180909.6|180779.6|11
1732251590000|2024-11-22 04:59:50|180910.7|180780.7|180908.8|180778.8|180914.2|180784.2|180908.2|180778.2|8
1732251600000|2024-11-22 05:00:00|180909.7|180779.7|180972.1|180842.1|180976.1|180846.1|180894.9|180764.9|36
1732251610000|2024-11-22 05:00:10|180990.4|180860.4|180979.9|180849.9|180996.5|180866.5|180972.1|180842.1|27
1732251620000|2024-11-22 05:00:20|180979.6|180849.6|180978.1|180848.1|180993.6|180863.6|180976.4|180846.4|24
1732251630000|2024-11-22 05:00:30|180975.6|180845.6|180951.7|180821.7|181027.4|180847.4|180949.1|180788.8|31
1732251640000|2024-11-22 05:00:40|180953.8|180823.8|180947.6|180817.6|180964.7|180834.7|180947.6|180817.6|24
1732251650000|2024-11-22 05:00:50|180948.9|180818.9|180946.8|180816.8|180955.9|180825.9|180943.1|180813.1|15
1732251660000|2024-11-22 05:01:00|180945.9|180815.9|180939.9|180809.9|180948.2|180818.2|180937.1|180807.1|22
1732251670000|2024-11-22 05:01:10|180939|180809|180940.8|180810.8|180945.4|180815.4|180935.3|180805.3|20
1732251680000|2024-11-22 05:01:20|180942.5|180812.5|180964.4|180834.4|180969.3|180839.3|180942.5|180812.5|17
1732251690000|2024-11-22 05:01:30|180963.6|180833.6|180959.8|180829.8|180963.6|180833.6|180949.8|180819.8|18
1732251700000|2024-11-22 05:01:40|180962.5|180832.5|180965.5|180835.5|180969.4|180839.4|180949.4|180819.4|13
1732251710000|2024-11-22 05:01:50|180969|180839|180955|180825|180969|180839|180946.3|180816.3|17
1732251720000|2024-11-22 05:02:00|180956.1|180826.1|180981|180851|180984|180854|180953.2|180823.2|11
1732251730000|2024-11-22 05:02:10|181002.1|180872.1|181020.1|180890.1|181020.1|180890.1|180988.8|180858.8|20
1732251740000|2024-11-22 05:02:20|181018.7|180888.7|181019.8|180889.8|181026.7|180896.7|180998.8|180868.8|25
1732251750000|2024-11-22 05:02:30|181021.4|180891.4|181025.5|180895.5|181035.7|180905.7|181012.8|180882.8|32
1732251760000|2024-11-22 05:02:40|181025.8|180895.8|181023.1|180893.1|181057.4|180908.1|181016.5|180839.5|32
1732251770000|2024-11-22 05:02:50|181026.5|180896.5|181019.3|180889.3|181026.5|180896.5|181013.3|180883.3|28
1732251780000|2024-11-22 05:03:00|181021.8|180891.8|181020|180890|181028.6|180898.6|181013.3|180883.3|24
1732251790000|2024-11-22 05:03:10|181021.3|180891.3|181015.2|180885.2|181026.5|180896.5|181014.3|180884.3|23
1732251800000|2024-11-22 05:03:20|181013.2|180883.2|181020.2|180890.2|181021.9|180891.9|181009.8|180879.8|26
1732251810000|2024-11-22 05:03:30|181023.9|180893.9|181024.8|180894.8|181036.6|180906.6|181019.4|180889.4|31
1732251820000|2024-11-22 05:03:40|181022.1|180892.1|181028.9|180898.9|181034|180904|181015.5|180885.5|28
1732251830000|2024-11-22 05:03:50|181030.8|180900.8|181030.4|180900.4|181034.3|180904.3|181016.5|180886.5|34
1732251840000|2024-11-22 05:04:00|181017.8|180887.8|181020.1|180890.1|181026.1|180896.1|181012.7|180882.7|27
1732251850000|2024-11-22 05:04:10|181020.4|180890.4|181023.2|180893.2|181031.4|180901.4|181020.4|180890.4|26
1732251860000|2024-11-22 05:04:20|181028.8|180898.8|181023|180893|181028.8|180898.8|181017.9|180887.9|23
1732251870000|2024-11-22 05:04:30|181018|180888|181031.3|180901.3|181038|180908|181018|180888|20
1732251880000|2024-11-22 05:04:40|181033|180903|181027.7|180897.7|181040.9|180910.9|181026.7|180896.7|17
1732251890000|2024-11-22 05:04:50|181029.1|180899.1|181016.9|180886.9|181029.1|180899.1|181008.5|180878.5|18
1732251900000|2024-11-22 05:05:00|181016.6|180886.6|181016.8|180886.8|181032.5|180902.5|181013.3|180883.3|20
1732251910000|2024-11-22 05:05:10|181017.4|180887.4|181026.5|180896.5|181030.2|180900.2|181013|180883|19
1732251920000|2024-11-22 05:05:20|181076.6|180873.2|181046.3|180827.1|181076.6|180905.1|181016.2|180827.1|22
1732251930000|2024-11-22 05:05:30|181050.9|180825.1|181018.3|180888.3|181054.2|180890.8|181008.1|180825.1|27
1732251940000|2024-11-22 05:05:40|181018|180888|181029.4|180899.4|181049.1|180899.8|181018|180830.9|21
1732251950000|2024-11-22 05:05:50|181037.9|180907.9|181021.3|180891.3|181059.8|180929.8|181004.8|180874.8|28
1732251960000|2024-11-22 05:06:00|181022.8|180892.8|181037|180829.6|181051.5|180897.4|181007.4|180829.6|21
1732251970000|2024-11-22 05:06:10|181047.7|180832.2|181022.3|180892.3|181047.7|180892.7|181009.6|180829.2|21
1732251980000|2024-11-22 05:06:20|181016.3|180886.3|181026.6|180896.6|181026.6|180896.6|181016.3|180886.3|21
1732251990000|2024-11-22 05:06:30|181026.3|180896.3|181022.1|180892.1|181038.6|180908.6|181020.9|180890.9|15
1732252000000|2024-11-22 05:06:40|181019.3|180889.3|181031.5|180901.5|181031.8|180901.8|181013.9|180883.9|18
1732252010000|2024-11-22 05:06:50|181025.6|180895.6|181029.3|180899.3|181031.6|180901.6|181024.9|180894.9|24
1732252020000|2024-11-22 05:07:00|181030.2|180900.2|181047.5|180917.5|181050.3|180920.3|181019.1|180889.1|19
1732252030000|2024-11-22 05:07:10|181047.3|180917.3|181053.4|180923.4|181061.9|180931.9|181047.1|180917.1|25
1732252040000|2024-11-22 05:07:20|181049.7|180919.7|181072.3|180841.5|181072.5|180924.2|181033.8|180841.5|26
1732252050000|2024-11-22 05:07:30|181058.3|180842.8|181040.1|180910.1|181058.3|180913.4|181031.3|180842.8|24
1732252060000|2024-11-22 05:07:40|181041.2|180911.2|181029.8|180899.8|181047|180917|181026.6|180896.6|16
1732252070000|2024-11-22 05:07:50|181030.3|180900.3|181061.9|180852.1|181066.1|180903.5|181021.5|180845.1|16
1732252080000|2024-11-22 05:08:00|181054.2|180845.2|181020.6|180890.6|181061.9|180905.6|181018.8|180840.4|21
1732252090000|2024-11-22 05:08:10|181027|180897|181012|180882|181027|180897|181012|180882|20
1732252100000|2024-11-22 05:08:20|181021.2|180891.2|181022.7|180892.7|181024.4|180894.4|181012.7|180882.7|19
1732252110000|2024-11-22 05:08:30|181019|180889|181021.5|180891.5|181022.6|180892.6|181008.5|180878.5|18
1732252120000|2024-11-22 05:08:40|181087|180875.3|181003.3|180873.3|181087|180895.6|181003.3|180873.3|17
1732252130000|2024-11-22 05:08:50|181007.3|180877.3|181000.7|180870.7|181015.8|180885.8|181000.7|180870.7|16
1732252140000|2024-11-22 05:09:00|181004.1|180874.1|180952.7|180822.7|181004.1|180874.1|180952.7|180822.7|23
1732252150000|2024-11-22 05:09:10|180960.1|180830.1|180946.1|180816.1|180960.1|180830.1|180944.4|180814.4|7
1732252160000|2024-11-22 05:09:20|180944.8|180814.8|180949.1|180819.1|180949.7|180819.7|180934.8|180804.8|14
1732252170000|2024-11-22 05:09:30|180945.5|180815.5|180936.6|180806.6|180945.5|180815.5|180926.7|180796.7|22
1732252180000|2024-11-22 05:09:40|180940.8|180810.8|180950.8|180820.8|180957.8|180827.8|180931.4|180801.4|29
1732252190000|2024-11-22 05:09:50|180950|180820|180973.5|180843.5|180974.8|180844.8|180950|180820|9
1732252200000|2024-11-22 05:10:00|180975|180845|180974.9|180844.9|181006.3|180854.5|180971.1|180788|23
1732252210000|2024-11-22 05:10:10|180978.1|180848.1|180977|180847|180982.8|180852.8|180973.6|180843.6|14
1732252220000|2024-11-22 05:10:20|180973.1|180843.1|180973.8|180843.8|180978.3|180848.3|180972.3|180842.3|7
1732252230000|2024-11-22 05:10:30|180972.6|180842.6|180967.2|180837.2|180972.6|180842.6|180956.7|180826.7|4
1732252240000|2024-11-22 05:10:40|180977.4|180847.4|180974.3|180844.3|180977.4|180847.4|180969.3|180839.3|9
1732252250000|2024-11-22 05:10:50|180974.8|180844.8|180987.8|180857.8|181004.5|180874.5|180972.8|180842.8|15
1732252260000|2024-11-22 05:11:00|181007.9|180877.9|181007.6|180877.6|181007.9|180877.9|181004.9|180874.9|5
1732252270000|2024-11-22 05:11:10|181000.9|180870.9|181006.4|180876.4|181016.3|180886.3|181000.9|180870.9|14
1732252280000|2024-11-22 05:11:20|181004.5|180874.5|181003.8|180873.8|181017.2|180887.2|181003.2|180873.2|9
1732252290000|2024-11-22 05:11:30|181007|180877|181002.9|180872.9|181009.7|180879.7|181002.9|180872.9|5
1732252300000|2024-11-22 05:11:40|181000.8|180870.8|181002.3|180872.3|181006.7|180876.7|181000.8|180870.8|4
1732252310000|2024-11-22 05:11:50|180997.7|180867.7|181007.7|180877.7|181007.7|180877.7|180997.7|180867.7|5
1732252320000|2024-11-22 05:12:00|181009.9|180879.9|181007.1|180877.1|181015.6|180885.6|181007.1|180877.1|10
1732252330000|2024-11-22 05:12:10|181008.4|180878.4|181015.9|180885.9|181015.9|180885.9|181003.5|180873.5|8
1732252340000|2024-11-22 05:12:20|181009.3|180879.3|180997.6|180867.6|181010.8|180880.8|180997.6|180867.6|7
1732252350000|2024-11-22 05:12:30|181000.1|180870.1|181014|180884|181014|180884|181000.1|180870.1|6
1732252360000|2024-11-22 05:12:40|181006.9|180876.9|180997.9|180867.9|181006.9|180876.9|180994.4|180864.4|7
1732252370000|2024-11-22 05:12:50|180999.7|180869.7|181001.2|180871.2|181007.5|180877.5|180999.7|180869.7|4
1732252380000|2024-11-22 05:13:00|181005.8|180875.8|181000|180870|181006.3|180876.3|180996.8|180866.8|11
1732252390000|2024-11-22 05:13:10|180997.6|180867.6|181013.1|180883.1|181020.3|180890.3|180994.5|180864.5|11
1732252400000|2024-11-22 05:13:20|181010.8|180880.8|181002|180872|181022.1|180892.1|181001.7|180871.7|12
1732252410000|2024-11-22 05:13:30|181003.5|180873.5|181091|180961|181091|180961|181003.5|180873.5|2
1732252420000|2024-11-22 05:13:40|181084|180954|181137.8|180932.6|181137.8|180973.9|181079.7|180925.6|23
1732252430000|2024-11-22 05:13:50|181164.7|180924.4|181164.6|180911.2|181166.2|180924.4|181164.5|180910.2|11
1732252440000|2024-11-22 05:14:00|181169.9|180919.2|181162.5|180929.4|181178.6|180980.9|181107.5|180916.7|17
1732252450000|2024-11-22 05:14:10|181164.3|180945|181145.3|180941.9|181164.3|180975.8|181105.8|180934.7|9
1732252460000|2024-11-22 05:14:20|181110.9|180980.9|181137.7|181007.7|181174.1|181044.1|181110.9|180980.9|12
1732252470000|2024-11-22 05:14:30|181145.2|181015.2|181165.2|180948.2|181175.2|181017.9|181122.3|180948.2|16
1732252480000|2024-11-22 05:14:40|181164.6|180946.6|181151.6|181021.6|181177.2|181021.6|181136.1|180943.9|18
1732252490000|2024-11-22 05:14:50|181142.2|181012.2|181187.7|180986.6|181188.4|181024.6|181141.4|180957.3|20
1732252500000|2024-11-22 05:15:00|181153.3|181023.3|181204.1|180980|181216|181043.5|181153.3|180961.4|34
1732252510000|2024-11-22 05:15:10|181202.6|180992.2|181138|181008|181205.9|181032.1|181138|180983.8|20
1732252520000|2024-11-22 05:15:20|181150.9|181020.9|181150.1|181020.1|181189|181028.5|181143.9|180972.5|20
1732252530000|2024-11-22 05:15:30|181146.8|181016.8|181121.8|180991.8|181146.8|181016.8|181105.4|180939|21
1732252540000|2024-11-22 05:15:40|181123.3|180993.3|181112.1|180982.1|181159.2|180993.3|181105.7|180924.9|30
1732252550000|2024-11-22 05:15:50|181113.7|180983.7|181121.4|180991.4|181162.1|180997.6|181109.3|180942.7|38
1732252560000|2024-11-22 05:16:00|181165.9|180956.2|181177.6|181047.6|181196.4|181047.6|181119.1|180950.1|36
1732252570000|2024-11-22 05:16:10|181180.1|181050.1|181211.2|180985.5|181251.2|181097.6|181159.5|180975.8|20
1732252580000|2024-11-22 05:16:20|181223.2|180994.2|181245.1|180968.5|181247.4|181012.2|181198.6|180968.5|24
1732252600000|2024-11-22 05:16:40|181241.8|180976.8|181241.8|180976.8|181241.8|180976.8|181241.8|180976.8|1
1732252610000|2024-11-22 05:16:50|181247.8||181247.8||181247.8||181247.8||1
1732252620000|2024-11-22 05:17:00|181248.5|180975.4|181211.4|180981.3|181248.5|180987.3|181202.1|180973.9|7
1732252630000|2024-11-22 05:17:10|181209.7|180987|181231.4|180972.2|181238.9|181058.6|181175.8|180972.2|34
1732252640000|2024-11-22 05:17:20|181222.2|180968|181217.3|180968.3|181234.3|181083.7|181212|180968|13
1732252650000|2024-11-22 05:17:30|181208.4|180971.2|181181|181051|181215.2|181054|181159.6|180965.4|26
1732252660000|2024-11-22 05:17:40|181165.7|181035.7|181234.3|180985|181252.9|181056.6|181165.7|180985|34
1732252670000|2024-11-22 05:17:50|181237.3|180982.8|181229.9|181001.4|181249|181063.3|181179.2|180982.8|22
1732252680000|2024-11-22 05:18:00|181228.7|181009.2|181243.2|181113.2|181253.5|181123.5|181184.1|181009.2|34
1732252690000|2024-11-22 05:18:10|181247.8|181117.8|181293|181091.5|181324.5|181128.4|181240.4|181053.9|33
1732252700000|2024-11-22 05:18:20|181253.1|181123.1|181282.9|181067.1|181284.5|181135.4|181237.9|181061.5|29
1732252710000|2024-11-22 05:18:30|181280.5|181076.7|181241|181111|181303.9|181125.9|181240.9|181053.9|31
1732252720000|2024-11-22 05:18:40|181240.2|181110.2|181302.1|181059.5|181313.4|181134.6|181237.2|181059.5|19
1732252730000|2024-11-22 05:18:50|181300.6|181058|181300.6|181056.7|181300.6|181058|181300.6|181056.7|2
1732252740000|2024-11-22 05:19:00|181257.6|181127.6|181258.9|181128.9|181275.6|181145.6|181250.2|181120.2|19
1732252750000|2024-11-22 05:19:10|181260.7|181130.7|181253.6|181123.6|181264.8|181134.8|181253.6|181123.6|29
1732252760000|2024-11-22 05:19:20|181255.9|181125.9|181258.8|181128.8|181269.9|181139.9|181250.1|181120.1|26
1732252770000|2024-11-22 05:19:30|181262|181132|181255.6|181125.6|181270.2|181140.2|181255.6|181125.6|18
1732252780000|2024-11-22 05:19:40|181249.6|181119.6|181261.9|181131.9|181287.4|181137.5|181242.3|181082.4|33
1732252790000|2024-11-22 05:19:50|181259.2|181129.2|181264.7|181134.7|181264.7|181134.7|181251.1|181121.1|24
1732252800000|2024-11-22 05:20:00|181265.6|181135.6|181255.1|181125.1|181273|181143|181253.8|181123.8|23
1732252810000|2024-11-22 05:20:10|181259.5|181129.5|181262.1|181132.1|181332.2|181135.5|181245.5|181066.9|33
1732252820000|2024-11-22 05:20:20|181259.2|181129.2|181259.8|181129.8|181267.1|181137.1|181252.8|181122.8|20
1732252830000|2024-11-22 05:20:30|181264.5|181134.5|181338.5|181080|181339.6|181137.3|181258.6|181076.8|17
1732252840000|2024-11-22 05:20:40|181337.1|181081.7|181274.4|181144.4|181337.1|181146.1|181258.1|181081.7|23
1732252850000|2024-11-22 05:20:50|181273.2|181143.2|181267.7|181137.7|181279.9|181149.9|181262.7|181132.7|20
1732252860000|2024-11-22 05:21:00|181263|181133|181267.1|181137.1|181304.9|181140.4|181260.3|181104.5|19
1732252870000|2024-11-22 05:21:10|181266.3|181136.3|181271.2|181141.2|181304.8|181143.8|181246.9|181096.3|26
1732252880000|2024-11-22 05:21:20|181271.9|181141.9|181268.3|181138.3|181281.8|181151.8|181263.5|181133.5|26
1732252890000|2024-11-22 05:21:30|181270|181140|181262|181132|181273.9|181143.9|181253.3|181123.3|23
1732252900000|2024-11-22 05:21:40|181265.1|181135.1|181252.4|181122.4|181265.1|181135.1|181252.4|181122.4|11
1732252910000|2024-11-22 05:21:50|181255.4|181125.4|181259.3|181129.3|181268.9|181138.9|181255.4|181125.4|18
1732252920000|2024-11-22 05:22:00|181266.6|181136.6|181258.6|181128.6|181266.6|181136.6|181247.7|181117.7|19
1732252930000|2024-11-22 05:22:10|181257.5|181127.5|181266.9|181136.9|181269.6|181139.6|181241.1|181111.1|23
1732252940000|2024-11-22 05:22:20|181261.7|181131.7|181252.1|181122.1|181265.8|181135.8|181252.1|181122.1|14
1732252950000|2024-11-22 05:22:30|181264.5|181134.5|181258|181128|181269.9|181139.9|181248.4|181118.4|21
1732252960000|2024-11-22 05:22:40|181260.1|181130.1|181239.3|181109.3|181260.1|181130.1|181239.3|181109.3|16
1732252970000|2024-11-22 05:22:50|181233.3|181103.3|181242.1|181112.1|181243.9|181113.9|181233.3|181103.3|6
1732252980000|2024-11-22 05:23:00|181243.4|181113.4|181239.1|181109.1|181251.7|181121.7|181230.4|181100.4|14
1732252990000|2024-11-22 05:23:10|181239.8|181109.8|181235|181105|181257.3|181127.3|181235|181105|27
1732253000000|2024-11-22 05:23:20|181230.5|181100.5|181239.8|181109.8|181243.8|181113.8|181225.1|181095.1|22
1732253010000|2024-11-22 05:23:30|181237.3|181107.3|181231.2|181101.2|181241|181111|181228.9|181098.9|8
1732253030000|2024-11-22 05:23:50|181253.9|181123.9|181252|181122|181253.9|181123.9|181240|181110|18
1732253040000|2024-11-22 05:24:00|181249.9|181119.9|181260.5|181130.5|181260.5|181130.5|181236.4|181106.4|18
1732253050000|2024-11-22 05:24:10|181263.8|181133.8|181271.3|181141.3|181271.3|181141.3|181258.5|181128.5|15
1732253060000|2024-11-22 05:24:20|181269.7|181139.7|181255.8|181125.8|181269.7|181139.7|181247.1|181117.1|27
1732253070000|2024-11-22 05:24:30|181249.2|181119.2|181259.4|181129.4|181297.1|181130.7|181249.2|181096|25
1732253080000|2024-11-22 05:24:40|181255|181125|181264.7|181134.7|181268.9|181138.9|181248.2|181118.2|28
1732253090000|2024-11-22 05:24:50|181262.9|181132.9|181242.5|181112.5|181285.5|181137.1|181242.2|181069.7|14
1732253100000|2024-11-22 05:25:00|181229.1|181099.1|181244.1|181114.1|181249.7|181119.7|181229.1|181099.1|14
1732253110000|2024-11-22 05:25:10|181248.5|181118.5|181258|181128|181258.3|181128.3|181246.8|181116.8|27
1732253120000|2024-11-22 05:25:20|181259.3|181129.3|181265|181135|181265|181135|181253.9|181123.9|12
1732253130000|2024-11-22 05:25:30|181265.3|181135.3|181265.9|181135.9|181275.5|181145.5|181262.3|181132.3|16
1732253140000|2024-11-22 05:25:40|181266.9|181136.9|181270.6|181140.6|181339.9|181140.6|181257.5|181075|15
1732253150000|2024-11-22 05:25:50|181270.5|181140.5|181345.5|181215.5|181356.2|181226.2|181263.1|181108.5|29
1732253160000|2024-11-22 05:26:00|181345.6|181215.6|181339.5|181209.5|181405.2|181216.6|181339.5|181160.2|30
1732253170000|2024-11-22 05:26:10|181337.8|181207.8|181325.8|181195.8|181343|181213|181325.8|181195.8|27
1732253180000|2024-11-22 05:26:20|181333.4|181203.4|181336.7|181206.7|181342.3|181212.3|181321.2|181191.2|27
1732253190000|2024-11-22 05:26:30|181326.6|181196.6|181330.9|181200.9|181337.9|181207.9|181324.7|181194.7|27
1732253200000|2024-11-22 05:26:40|181332.2|181202.2|181329|181199|181375.6|181214.5|181329|181169.7|27
1732253210000|2024-11-22 05:26:50|181332|181202|181331.5|181201.5|181380.1|181216|181329.1|181158.6|32
1732253220000|2024-11-22 05:27:00|181369.1|181162.7|181340.9|181210.9|181373.7|181211.5|181322.6|181162.7|31
1732253230000|2024-11-22 05:27:10|181337.6|181207.6|181343.3|181213.3|181344.4|181214.4|181330.2|181200.2|29
1732253240000|2024-11-22 05:27:20|181338.7|181208.7|181327.4|181197.4|181338.7|181208.7|181326.4|181196.4|10
1732253250000|2024-11-22 05:27:30|181326.3|181196.3|181323.2|181193.2|181326.3|181196.3|181308.7|181178.7|12
1732253260000|2024-11-22 05:27:40|181321.3|181191.3|181324.8|181194.8|181325.8|181195.8|181309.9|181179.9|18
1732253270000|2024-11-22 05:27:50|181321.7|181191.7|181324|181194|181326.4|181196.4|181321.7|181191.7|7
1732253280000|2024-11-22 05:28:00|181323.6|181193.6|181307.1|181177.1|181325.3|181195.3|181296|181166|14
1732253290000|2024-11-22 05:28:10|181305.2|181175.2|181311.1|181181.1|181318.7|181188.7|181296.2|181166.2|21
1732253300000|2024-11-22 05:28:20|181313.9|181183.9|181315.7|181185.7|181318.4|181188.4|181313.9|181183.9|6
1732253310000|2024-11-22 05:28:30|181312.5|181182.5|181313.6|181183.6|181316.4|181186.4|181309.5|181179.5|10
1732253320000|2024-11-22 05:28:40|181320.2|181190.2|181314.8|181184.8|181322.7|181192.7|181314.4|181184.4|12
1732253330000|2024-11-22 05:28:50|181314|181184|181315.4|181185.4|181317.4|181187.4|181314|181184|3
1732253350000|2024-11-22 05:29:10|181317.3|181187.3|181312.7|181182.7|181323.5|181193.5|181301.9|181171.9|15
1732253360000|2024-11-22 05:29:20|181307.5|181177.5|181301.1|181171.1|181319.3|181189.3|181291.8|181161.8|22
1732253370000|2024-11-22 05:29:30|181303.1|181173.1|181318.2|181188.2|181318.2|181188.2|181303.1|181173.1|5
1732253380000|2024-11-22 05:29:40|181319.4|181189.4|181319.4|181189.4|181326.3|181196.3|181312.6|181182.6|8
1732253390000|2024-11-22 05:29:50|181318.1|181188.1|181312.1|181182.1|181318.2|181188.2|181306.5|181176.5|14
1732253400000|2024-11-22 05:30:00|181382.3|181137.2|181308|181178|181382.3|181200.9|181305.9|181137.2|23
1732253410000|2024-11-22 05:30:10|181306.7|181176.7|181320|181190|181320|181190|181299.9|181169.9|18
1732253420000|2024-11-22 05:30:20|181324.4|181194.4|181304.6|181174.6|181325.7|181195.7|181304.3|181174.3|20
1732253430000|2024-11-22 05:30:30|181306.8|181176.8|181326.8|181196.8|181326.8|181196.8|181305.3|181175.3|14
1732253440000|2024-11-22 05:30:40|181324.9|181194.9|181319.6|181189.6|181351.9|181207|181312.9|181151.6|25
1732253450000|2024-11-22 05:30:50|181316.3|181186.3|181317.5|181187.5|181319.7|181189.7|181313.1|181183.1|6
1732253460000|2024-11-22 05:31:00|181320.5|181190.5|181309.4|181179.4|181320.5|181190.5|181306.4|181176.4|9
1732253470000|2024-11-22 05:31:10|181307.1|181177.1|181317.1|181187.1|181328.2|181198.2|181278.4|181148.4|24
1732253480000|2024-11-22 05:31:20|181319|181189|181340|181210|181340|181210|181319|181189|10
1732253490000|2024-11-22 05:31:30|181345.4|181215.4|181333.7|181203.7|181350.6|181220.6|181333.7|181203.7|29
1732253500000|2024-11-22 05:31:40|181332.4|181202.4|181328.2|181198.2|181336|181206|181325.7|181195.7|15
1732253520000|2024-11-22 05:32:00|181324.9|181194.9|181328.2|181198.2|181333.6|181203.6|181324.9|181194.9|19
1732253530000|2024-11-22 05:32:10|181326.9|181196.9|181340.4|181210.4|181342.7|181212.7|181316.1|181186.1|21
1732253540000|2024-11-22 05:32:20|181339.6|181209.6|181340.9|181210.9|181374.4|181220.3|181327.7|181168.8|22
1732253550000|2024-11-22 05:32:30|181336.3|181206.3|181339.1|181209.1|181362.4|181232.4|181332.8|181202.8|35
1732253560000|2024-11-22 05:32:40|181332.8|181202.8|181323.2|181193.2|181335.7|181205.7|181323.2|181193.2|9
1732253570000|2024-11-22 05:32:50|181447.9|181204.8|181450.4|181206|181455.8|181212|181447.9|181199|4
1732253580000|2024-11-22 05:33:00|181456.8|181200|181428.2|181198.4|181456.8|181201.3|181424.8|181196.4|4
1732253590000|2024-11-22 05:33:10|181426.3|181203.6|181442.5|181203.6|181443|181242.2|181371.4|181202.1|13
1732253600000|2024-11-22 05:33:20|181441.4|181201.7|181433.4|181204.6|181441.4|181204.6|181423.9|181199.2|4
1732253610000|2024-11-22 05:33:30|181432.6|181213.4|181483.8|181244.8|181490.5|181258.1|181432.6|181213.4|10
1732253620000|2024-11-22 05:33:40|181484.9|181241|181484.9|181241|181484.9|181241|181484.9|181241|1
1732253630000|2024-11-22 05:33:50|181484.7|181244|181484.7|181244|181484.9|181244|181484.7|181241|3
1732253640000|2024-11-22 05:34:00|181482.6|181247.3|181481.1|181259.9|181495.2|181272.3|181481.1|181247.3|8
1732253650000|2024-11-22 05:34:10|181482.7|181254.5|181478.3|181261.2|181490.6|181268|181472.3|181233.4|12
1732253660000|2024-11-22 05:34:20|181466.8|181263|181478.8|181271.6|181487.6|181312.2|181431.7|181261.7|16
1732253670000|2024-11-22 05:34:30|181441.5|181265.6|181470.7|181268.4|181475.2|181311.5|181437.4|181262.1|14
1732253680000|2024-11-22 05:34:40|181423.8|181293.8|181455.5|181249.6|181477.6|181295.6|181419.6|181228.7|29
1732253690000|2024-11-22 05:34:50|181455.8|181255.5|181476|181243|181480.2|181292.2|181422.2|181227.3|25
1732253700000|2024-11-22 05:35:00|181470.1|181234.2|181463.2|181255.4|181488.2|181259.7|181463.2|181229.7|31
1732253710000|2024-11-22 05:35:10|181422|181292|181426.8|181296.8|181469.4|181301.5|181416|181239.4|32
1732253720000|2024-11-22 05:35:20|181425.4|181295.4|181465.8|181259.3|181474.5|181303.3|181421.4|181237.8|29
1732253730000|2024-11-22 05:35:30|181468.1|181256|181475.8|181249.9|181483|181261.4|181463.9|181224.9|38
1732253740000|2024-11-22 05:35:40|181472.1|181253.1|181471|181251.3|181478.3|181297.5|181418.6|181223.2|27
1732253750000|2024-11-22 05:35:50|181464.8|181231.7|181374.1|181244.1|181464.8|181284.4|181361.4|181231.4|29
1732253760000|2024-11-22 05:36:00|181373.2|181243.2|181386.9|181256.9|181386.9|181256.9|181354|181224|24
1732253770000|2024-11-22 05:36:10|181383.7|181253.7|181402.2|181272.2|181407.3|181277.3|181379.3|181249.3|23
1732253780000|2024-11-22 05:36:20|181402|181272|181404.9|181274.9|181410.6|181280.6|181402|181272|9
1732253790000|2024-11-22 05:36:30|181406.8|181276.8|181392.3|181262.3|181409.7|181279.7|181388.9|181258.9|22
1732253800000|2024-11-22 05:36:40|181394.3|181264.3|181388.1|181258.1|181431.4|181264.3|181379.8|181222.2|20
1732253810000|2024-11-22 05:36:50|181379.2|181249.2|181389.2|181259.2|181390.1|181260.1|181379.2|181249.2|31
1732253820000|2024-11-22 05:37:00|181387.5|181257.5|181387.5|181257.5|181422.1|181261.7|181381.4|181219.6|24
1732253830000|2024-11-22 05:37:10|181379.8|181249.8|181396.6|181266.6|181400.5|181270.5|181379.8|181249.8|17
1732253840000|2024-11-22 05:37:20|181398.3|181268.3|181395.1|181265.1|181403.1|181273.1|181389.5|181259.5|12
1732253850000|2024-11-22 05:37:30|181396.6|181266.6|181418.9|181288.9|181422.6|181292.6|181396.6|181266.6|12
1732253860000|2024-11-22 05:37:40|181417.5|181287.5|181413.6|181283.6|181428.2|181298.2|181394.6|181264.6|21
1732253870000|2024-11-22 05:37:50|181427.8|181297.8|181433.6|181303.6|181477.1|181312.4|181424.4|181258.2|25
1732253880000|2024-11-22 05:38:00|181431.2|181301.2|181442.7|181312.7|181446.8|181316.8|181424.9|181294.9|29
1732253890000|2024-11-22 05:38:10|181446.7|181316.7|181426.4|181296.4|181446.7|181316.7|181413.9|181283.9|34
1732253900000|2024-11-22 05:38:20|181422.2|181292.2|181424|181294|181433.5|181303.5|181418|181288|22
1732253910000|2024-11-22 05:38:30|181430|181300|181416.1|181286.1|181434|181304|181409.3|181279.3|28
1732253920000|2024-11-22 05:38:40|181416.5|181286.5|181403|181273|181474.3|181290.5|181397.6|181231.2|23
1732253930000|2024-11-22 05:38:50|181406|181276|181417.6|181287.6|181418.4|181288.4|181401|181271|30
1732253940000|2024-11-22 05:39:00|181418.9|181288.9|181392.5|181262.5|181418.9|181288.9|181385.6|181255.6|6
1732253950000|2024-11-22 05:39:10|181391|181261|181396.4|181266.4|181396.4|181266.4|181391|181261|6
1732253960000|2024-11-22 05:39:20|181398.8|181268.8|181380.9|181250.9|181398.8|181268.8|181380.9|181250.9|8
1732253970000|2024-11-22 05:39:30|181376|181246|181376|181246|181376|181246|181376|181246|1
1732253980000|2024-11-22 05:39:40|181379|181249|181392.5|181262.5|181392.5|181262.5|181379|181249|3
1732253990000|2024-11-22 05:39:50|181390.1|181260.1|181394|181264|181394|181264|181386.6|181256.6|3
1732254000000|2024-11-22 05:40:00|181396.8|181266.8|181385.5|181255.5|181398.7|181268.7|181384.2|181254.2|16
1732254010000|2024-11-22 05:40:10|181388.8|181258.8|181366.1|181236.1|181388.8|181258.8|181364.4|181234.4|16
1732254020000|2024-11-22 05:40:20|181378.2|181248.2|181377.2|181247.2|181384.4|181254.4|181372.8|181242.8|10
1732254030000|2024-11-22 05:40:30|181379.5|181249.5|181364.4|181234.4|181379.5|181249.5|181356.6|181226.6|12
1732254040000|2024-11-22 05:40:40|181366.9|181236.9|181392.8|181262.8|181392.8|181262.8|181363.6|181233.6|12
1732254050000|2024-11-22 05:40:50|181391|181261|181390.2|181260.2|181396.1|181266.1|181386.7|181256.7|13
1732254060000|2024-11-22 05:41:00|181398.5|181268.5|181400.7|181270.7|181415.4|181285.4|181398.5|181268.5|9
1732254070000|2024-11-22 05:41:10|181397.5|181267.5|181404.8|181274.8|181404.8|181274.8|181397.5|181267.5|4
1732254080000|2024-11-22 05:41:20|181403.6|181273.6|181390.7|181260.7|181403.6|181273.6|181386.2|181256.2|9
1732254090000|2024-11-22 05:41:30|181396.2|181266.2|181406.5|181276.5|181406.5|181276.5|181391.8|181261.8|9
1732254100000|2024-11-22 05:41:40|181405|181275|181412.5|181282.5|181427.5|181297.5|181404.3|181274.3|19
1732254110000|2024-11-22 05:41:50|181409.2|181279.2|181406.1|181276.1|181415.6|181285.6|181404.1|181274.1|23
1732254120000|2024-11-22 05:42:00|181404.8|181274.8|181385.4|181255.4|181408.5|181278.5|181378.9|181248.9|16
1732254130000|2024-11-22 05:42:10|181388.5|181258.5|181396.5|181266.5|181402.4|181272.4|181388.5|181258.5|7
1732254140000|2024-11-22 05:42:20|181396.2|181266.2|181393.8|181263.8|181403.3|181273.3|181391.9|181261.9|7
1732254160000|2024-11-22 05:42:40|181396.5|181266.5|181421.8|181291.8|181425.3|181295.3|181396.5|181266.5|9
1732254170000|2024-11-22 05:42:50|181418.5|181288.5|181415.8|181285.8|181421.5|181291.5|181406.6|181276.6|22
1732254180000|2024-11-22 05:43:00|181407.5|181277.5|181399.6|181269.6|181413|181283|181392.5|181262.5|12
1732254190000|2024-11-22 05:43:10|181396.4|181266.4|181400.8|181270.8|181402.9|181272.9|181395.9|181265.9|7
1732254200000|2024-11-22 05:43:20|181398.2|181268.2|181400.7|181270.7|181400.7|181270.7|181389.4|181259.4|10
1732254210000|2024-11-22 05:43:30|181413|181283|181400.6|181270.6|181414|181284|181386.3|181256.3|12
1732254220000|2024-11-22 05:43:40|181402.2|181272.2|181409.3|181279.3|181412.9|181282.9|181395.2|181265.2|11
1732254230000|2024-11-22 05:43:50|181415.4|181285.4|181410.7|181280.7|181415.4|181285.4|181410|181280|4
1732254240000|2024-11-22 05:44:00|181413.9|181283.9|181417.8|181287.8|181419.2|181289.2|181412.6|181282.6|8
1732254250000|2024-11-22 05:44:10|181414.6|181284.6|181411.4|181281.4|181414.6|181284.6|181406.8|181276.8|6
1732254260000|2024-11-22 05:44:20|181408.8|181278.8|181413|181283|181418.3|181288.3|181388.7|181258.7|12
1732254270000|2024-11-22 05:44:30|181405.7|181275.7|181419.5|181289.5|181419.5|181289.5|181400.6|181270.6|15
1732254280000|2024-11-22 05:44:40|181416.5|181286.5|181415.4|181285.4|181418.9|181288.9|181406.8|181276.8|6
1732254290000|2024-11-22 05:44:50|181417.9|181287.9|181409.9|181279.9|181421.5|181291.5|181406.3|181276.3|10
1732254300000|2024-11-22 05:45:00|181412.9|181282.9|181422|181292|181433.6|181303.6|181412.9|181282.9|11
1732254310000|2024-11-22 05:45:10|181418.8|181288.8|181405|181275|181418.8|181288.8|181396.5|181266.5|14
1732254320000|2024-11-22 05:45:20|181402.3|181272.3|181398.7|181268.7|181404.1|181274.1|181395.6|181265.6|9
1732254330000|2024-11-22 05:45:30|181412.8|181282.8|181414|181284|181420.9|181290.9|181408.7|181278.7|21
1732254340000|2024-11-22 05:45:40|181417|181287|181412.2|181282.2|181430.4|181300.4|181407.9|181277.9|12
1732254350000|2024-11-22 05:45:50|181409.5|181279.5|181402.1|181272.1|181413.4|181283.4|181402.1|181272.1|9
1732254360000|2024-11-22 05:46:00|181399.5|181269.5|181411.8|181281.8|181414.3|181284.3|181399.5|181269.5|11
1732254370000|2024-11-22 05:46:10|181410.5|181280.5|181412.6|181282.6|181416.3|181286.3|181410.2|181280.2|11
1732254380000|2024-11-22 05:46:20|181411.6|181281.6|181395.4|181265.4|181411.6|181281.6|181395.4|181265.4|10
1732254390000|2024-11-22 05:46:30|181409.7|181279.7|181399.2|181269.2|181409.7|181279.7|181399.2|181269.2|13
1732254400000|2024-11-22 05:46:40|181407|181277|181416.2|181286.2|181416.2|181286.2|181402|181272|11
1732254410000|2024-11-22 05:46:50|181436.4|181306.4|181431.7|181301.7|181436.4|181306.4|181422.9|181292.9|15
1732254420000|2024-11-22 05:47:00|181429|181299|181418.5|181288.5|181433.8|181303.8|181418.5|181288.5|19
1732254430000|2024-11-22 05:47:10|181415.1|181285.1|181416.2|181286.2|181424|181294|181409.7|181279.7|24
1732254440000|2024-11-22 05:47:20|181409.3|181279.3|181423.4|181293.4|181431.9|181301.9|181409.3|181279.3|23
1732254450000|2024-11-22 05:47:30|181426.9|181296.9|181419.2|181289.2|181426.9|181296.9|181415.8|181285.8|15
1732254460000|2024-11-22 05:47:40|181425.5|181295.5|181367.7|181277.7|181425.5|181295.5|181357.7|181267.7|32
1732254470000|2024-11-22 05:47:50|181370.5|181280.5|181364.9|181274.9|181371.4|181281.4|181361.1|181271.1|20
1732254480000|2024-11-22 05:48:00|181361.9|181271.9|181361.9|181271.9|181361.9|181271.9|181361.9|181271.9|1
1732254490000|2024-11-22 05:48:10|181360|181270|181386.3|181256.3|181389|181270|181360|181245.3|16
1732254500000|2024-11-22 05:48:20|181386.5|181256.5|181384.7|181254.7|181386.5|181256.5|181374.5|181244.5|6
1732254510000|2024-11-22 05:48:30|181382.4|181252.4|181381.1|181251.1|181392.3|181262.3|181380.1|181250.1|16
1732254520000|2024-11-22 05:48:40|181382|181252|181387.2|181257.2|181389.7|181259.7|181375.6|181245.6|18
1732254530000|2024-11-22 05:48:50|181387.3|181257.3|181384.7|181254.7|181392.8|181262.8|181384.7|181254.7|6
1732254540000|2024-11-22 05:49:00|181383.3|181253.3|181383.9|181253.9|181386.8|181256.8|181377.4|181247.4|18
1732254550000|2024-11-22 05:49:10|181374.6|181244.6|181385.7|181255.7|181385.9|181255.9|181374.6|181244.6|9
1732254560000|2024-11-22 05:49:20|181389.3|181259.3|181365.8|181275.8|181391.3|181275.8|181365.8|181250.1|19
1732254570000|2024-11-22 05:49:30|181366.9|181276.9|181373|181283|181374.4|181284.4|181366.9|181276.9|9
1732254580000|2024-11-22 05:49:40|181374.1|181284.1|181378.2|181248.2|181378.2|181284.1|181366.4|181248.2|7
1732254590000|2024-11-22 05:49:50|181383.2|181253.2|181383.9|181253.9|181387.7|181257.7|181383.2|181253.2|12
1732254600000|2024-11-22 05:50:00|181373.6|181243.6|181388.5|181258.5|181389.3|181259.3|181373.6|181243.6|9
1732254610000|2024-11-22 05:50:10|181380.6|181250.6|181372.1|181242.1|181380.6|181250.6|181372.1|181242.1|18
1732254620000|2024-11-22 05:50:20|181369.9|181239.9|181367.5|181237.5|181372.4|181242.4|181349|181219|14
1732254630000|2024-11-22 05:50:30|181364.5|181234.5|181358.8|181228.8|181373.5|181243.5|181358.8|181228.8|9
1732254640000|2024-11-22 05:50:40|181361.2|181231.2|181365.7|181235.7|181374.8|181244.8|181361.2|181231.2|3
1732254650000|2024-11-22 05:50:50|181360.9|181230.9|181361.6|181231.6|181364.6|181234.6|181355.7|181225.7|11
1732254660000|2024-11-22 05:51:00|181358.7|181228.7|181347|181217|181358.7|181228.7|181347|181217|18
1732254670000|2024-11-22 05:51:10|181343.9|181213.9|181353.2|181223.2|181356.7|181226.7|181339.5|181209.5|24
1732254680000|2024-11-22 05:51:20|181354.7|181224.7|181362.5|181232.5|181365.5|181235.5|181347.1|181217.1|24
1732254690000|2024-11-22 05:51:30|181365.9|181235.9|181343.8|181213.8|181365.9|181235.9|181334.8|181204.8|20
1732254700000|2024-11-22 05:51:40|181347.6|181217.6|181362.8|181232.8|181362.8|181232.8|181345.6|181215.6|15
1732254710000|2024-11-22 05:51:50|181361.5|181231.5|181367.5|181237.5|181368.7|181238.7|181357.5|181227.5|20
1732254720000|2024-11-22 05:52:00|181365.7|181235.7|181370.3|181240.3|181370.3|181240.3|181364.5|181234.5|8
1732254730000|2024-11-22 05:52:10|181368.6|181238.6|181367.2|181237.2|181369|181239|181361.1|181231.1|7
1732254740000|2024-11-22 05:52:20|181364.4|181234.4|181374.2|181244.2|181378.2|181248.2|181364.4|181234.4|18
1732254750000|2024-11-22 05:52:30|181377.2|181247.2|181363.2|181233.2|181381.3|181251.3|181363.2|181233.2|16
1732254760000|2024-11-22 05:52:40|181365.5|181235.5|181340.8|181210.8|181368.2|181238.2|181335.4|181205.4|18
1732254770000|2024-11-22 05:52:50|181343.1|181213.1|181340|181210|181343.6|181213.6|181338.8|181208.8|5
1732254780000|2024-11-22 05:53:00|181343|181213|181352.5|181222.5|181358.1|181228.1|181338.2|181208.2|19
1732254790000|2024-11-22 05:53:10|181350.9|181220.9|181357.5|181227.5|181364.2|181234.2|181350.9|181220.9|19
1732254800000|2024-11-22 05:53:20|181355|181225|181355.1|181225.1|181356.8|181226.8|181345.7|181215.7|19
1732254810000|2024-11-22 05:53:30|181356.8|181226.8|181359.3|181229.3|181371.4|181241.4|181356.1|181226.1|13
1732254820000|2024-11-22 05:53:40|181358.1|181228.1|181377.8|181247.8|181377.8|181247.8|181358.1|181228.1|17
1732254830000|2024-11-22 05:53:50|181375|181245|181378.4|181248.4|181378.4|181248.4|181370.8|181240.8|23
1732254840000|2024-11-22 05:54:00|181377.2|181247.2|181373.5|181243.5|181381.3|181251.3|181372.4|181242.4|16
1732254850000|2024-11-22 05:54:10|181371.3|181241.3|181370.5|181240.5|181378.6|181248.6|181357.7|181227.7|18
1732254860000|2024-11-22 05:54:20|181369.6|181239.6|181367.7|181237.7|181372.7|181242.7|181365.4|181235.4|17
1732254870000|2024-11-22 05:54:30|181365.1|181235.1|181360.8|181230.8|181365.1|181235.1|181351.8|181221.8|7
1732254880000|2024-11-22 05:54:40|181364.1|181234.1|181363.5|181233.5|181376.3|181246.3|181358.6|181228.6|21
1732254890000|2024-11-22 05:54:50|181365.5|181235.5|181367.7|181237.7|181373|181243|181362.8|181232.8|17
1732254900000|2024-11-22 05:55:00|181370.1|181240.1|181374.7|181244.7|181383.8|181253.8|181367.3|181237.3|28
1732254910000|2024-11-22 05:55:10|181370.7|181240.7|181359.5|181229.5|181375.2|181245.2|181355.3|181225.3|23
1732254920000|2024-11-22 05:55:20|181357.2|181227.2|181374.7|181244.7|181378.6|181248.6|181357.2|181227.2|21
1732254930000|2024-11-22 05:55:30|181377|181247|181384.4|181254.4|181384.4|181254.4|181369.5|181239.5|12
1732254940000|2024-11-22 05:55:40|181384.5|181254.5|181372.2|181242.2|181384.5|181254.5|181372.2|181242.2|7
1732254950000|2024-11-22 05:55:50|181369.2|181239.2|181359.9|181229.9|181377.8|181247.8|181359.9|181229.9|10
1732254960000|2024-11-22 05:56:00|181362.5|181232.5|181375.1|181245.1|181379.2|181249.2|181362.5|181232.5|18
1732254970000|2024-11-22 05:56:10|181377.1|181247.1|181360.3|181230.3|181380.1|181250.1|181360.3|181230.3|17
1732254980000|2024-11-22 05:56:20|181357.9|181227.9|181337.2|181207.2|181370.7|181240.7|181334.9|181204.9|19
1732254990000|2024-11-22 05:56:30|181339|181209|181346.6|181216.6|181346.6|181216.6|181336.7|181206.7|9
1732255000000|2024-11-22 05:56:40|181344.4|181214.4|181351.8|181221.8|181369.6|181239.6|181332.5|181202.5|17
1732255010000|2024-11-22 05:56:50|181355.8|181225.8|181358.2|181228.2|181358.4|181228.4|181348|181218|37
1732255020000|2024-11-22 05:57:00|181356.1|181226.1|181362|181232|181375.1|181245.1|181355.4|181225.4|29
1732255030000|2024-11-22 05:57:10|181360.3|181230.3|181347.1|181217.1|181376.8|181246.8|181345.9|181215.9|18
1732255040000|2024-11-22 05:57:20|181345.7|181215.7|181340|181210|181345.7|181215.7|181332.5|181202.5|16
1732255050000|2024-11-22 05:57:30|181338.5|181208.5|181344.4|181214.4|181344.4|181214.4|181338.5|181208.5|4
1732255060000|2024-11-22 05:57:40|181342.9|181212.9|181347.4|181217.4|181347.4|181217.4|181337.4|181207.4|12
1732255070000|2024-11-22 05:57:50|181345.9|181215.9|181343.8|181213.8|181345.9|181215.9|181336.8|181206.8|9
1732255080000|2024-11-22 05:58:00|181337|181207|181335.1|181205.1|181338.6|181208.6|181332.2|181202.2|5
1732255090000|2024-11-22 05:58:10|181337.8|181207.8|181354.3|181224.3|181372|181242|181336.1|181206.1|14
1732255100000|2024-11-22 05:58:20|181348.8|181218.8|181336.8|181206.8|181352.3|181222.3|181336.8|181206.8|13
1732255110000|2024-11-22 05:58:30|181341.6|181211.6|181327.6|181197.6|181341.6|181211.6|181327.6|181197.6|8
1732255120000|2024-11-22 05:58:40|181330.6|181200.6|181336.2|181206.2|181338.5|181208.5|181329.6|181199.6|15
1732255130000|2024-11-22 05:58:50|181335.2|181205.2|181354.4|181224.4|181361.4|181231.4|181331.4|181201.4|15
1732255140000|2024-11-22 05:59:00|181356.2|181226.2|181360.9|181230.9|181381.4|181251.4|181356.2|181226.2|19
1732255150000|2024-11-22 05:59:10|181357.8|181227.8|181361.3|181231.3|181368.2|181238.2|181356.7|181226.7|12
1732255160000|2024-11-22 05:59:20|181358.8|181228.8|181349.5|181219.5|181360.3|181230.3|181346.6|181216.6|22
1732255170000|2024-11-22 05:59:30|181347.8|181217.8|181348.4|181218.4|181353.1|181223.1|181344.3|181214.3|9
1732255180000|2024-11-22 05:59:40|181351.6|181221.6|181358.9|181228.9|181371.3|181241.3|181351.6|181221.6|16
1732255190000|2024-11-22 05:59:50|181362.3|181232.3|181354|181224|181374.7|181244.7|181354|181224|20
1732255200000|2024-11-22 06:00:00|181355.2|181225.2|181331.1|181201.1|181378.4|181266.6|181327|181201.1|25
1732255210000|2024-11-22 06:00:10|181331.9|181201.9|181331.6|181201.6|181333.1|181203.1|181326.9|181196.9|7
1732255220000|2024-11-22 06:00:20|181328|181198|181330.3|181200.3|181332.6|181202.6|181327.7|181197.7|5
1732255230000|2024-11-22 06:00:30|181328.1|181198.1|181269.8|181139.8|181328.1|181198.1|181269.8|181139.8|23
1732255240000|2024-11-22 06:00:40|181268.7|181138.7|181283|181153|181286.5|181156.5|181264.6|181134.6|17
1732255250000|2024-11-22 06:00:50|181284.8|181154.8|181274.3|181184.3|181295|181189|181271.6|181154.8|22
1732255260000|2024-11-22 06:01:00|181272.7|181182.7|181261|181171|181272.7|181182.7|181261|181171|16
1732255270000|2024-11-22 06:01:10|181262.8|181172.8|181298.4|181168.4|181298.4|181186.3|181260.5|181159.5|18
1732255280000|2024-11-22 06:01:20|181295.9|181165.9|181268.4|181178.4|181295.9|181186.5|181263|181165.9|22
1732255290000|2024-11-22 06:01:30|181263.5|181173.5|181301.7|181171.7|181301.7|181191.7|181263.5|181171.7|18
1732255300000|2024-11-22 06:01:40|181309.7|181179.7|181304.4|181174.4|181314.7|181184.7|181304.4|181174.4|8
1732255310000|2024-11-22 06:01:50|181302.2|181172.2|181276.8|181186.8|181308.2|181198.8|181276.8|181164.4|14
1732255320000|2024-11-22 06:02:00|181273.8|181183.8|181267|181177|181277.9|181187.9|181266.3|181176.3|15
1732255330000|2024-11-22 06:02:10|181275.6|181185.6|181284.7|181194.7|181303.7|181195.3|181275.2|181171.9|10
1732255340000|2024-11-22 06:02:20|181307.7|181177.7|181303.6|181173.6|181309.9|181179.9|181303.6|181173.6|13
1732255350000|2024-11-22 06:02:30|181306.9|181176.9|181278|181188|181316.3|181188|181278|181174.6|9
1732255360000|2024-11-22 06:02:40|181279.9|181189.9|181280.3|181190.3|181280.9|181190.9|181278.7|181188.7|4
1732255370000|2024-11-22 06:02:50|181278.6|181188.6|181278.5|181188.5|181279.5|181189.5|181276.1|181186.1|7
1732255380000|2024-11-22 06:03:00|181277.8|181187.8|181309.2|181179.2|181309.2|181187.8|181277.8|181173.9|5
1732255390000|2024-11-22 06:03:10|181307.8|181177.8|181274.1|181184.1|181307.8|181188.9|181271.8|181166|14
1732255400000|2024-11-22 06:03:20|181276.4|181186.4|181271.4|181181.4|181300.4|181189.9|181266.5|181163.9|22
1732255410000|2024-11-22 06:03:30|181272.3|181182.3|181295.5|181165.5|181296.2|181189.4|181270.6|181165.5|23
1732255420000|2024-11-22 06:03:40|181295.4|181165.4|181299.8|181169.8|181305.9|181175.9|181289.6|181159.6|12
1732255430000|2024-11-22 06:03:50|181301|181171|181269.5|181179.5|181306.3|181193.4|181269.5|181169.3|22
1732255440000|2024-11-22 06:04:00|181270.3|181180.3|181304.9|181174.9|181304.9|181192.5|181265.3|181174.9|26
1732255450000|2024-11-22 06:04:10|181301.9|181171.9|181297.8|181167.8|181303|181193.9|181274.1|181167.8|29
1732255460000|2024-11-22 06:04:20|181301.9|181171.9|181301.7|181171.7|181301.9|181187.1|181266.8|181153.4|21
1732255470000|2024-11-22 06:04:30|181304.9|181174.9|181296|181166|181321.5|181191.5|181296|181166|14
1732255480000|2024-11-22 06:04:40|181294.6|181164.6|181302.8|181172.8|181304.8|181174.8|181292.2|181162.2|7
1732255490000|2024-11-22 06:04:50|181277.8|181187.8|181280.8|181190.8|181300.4|181191.3|181270|181170.4|24
1732255500000|2024-11-22 06:05:00|181298.7|181168.7|181289.6|181159.6|181305.3|181184.7|181272.8|181157.5|20
1732255510000|2024-11-22 06:05:10|181291.7|181161.7|181298.4|181168.4|181311.9|181188.1|181268.1|181161.7|16
1732255520000|2024-11-22 06:05:20|181293.1|181163.1|181238.9|181108.9|181293.9|181163.9|181238.9|181108.9|12
1732255530000|2024-11-22 06:05:30|181258.1|181128.1|181237.6|181107.6|181258.1|181128.1|181232.5|181102.5|14
1732255540000|2024-11-22 06:05:40|181234.6|181104.6|181235.2|181105.2|181242.1|181112.1|181230.1|181100.1|16
1732255550000|2024-11-22 06:05:50|181231.5|181101.5|181232.9|181102.9|181246.3|181116.3|181231.5|181101.5|12
1732255560000|2024-11-22 06:06:00|181228.3|181098.3|181224.8|181094.8|181232.6|181102.6|181223.5|181093.5|12
1732255570000|2024-11-22 06:06:10|181222.5|181092.5|181226|181096|181235.6|181105.6|181221.8|181091.8|10
1732255580000|2024-11-22 06:06:20|181224|181094|181222.5|181092.5|181231|181101|181222.5|181092.5|10
1732255590000|2024-11-22 06:06:30|181219.9|181089.9|181226.2|181096.2|181241.8|181111.8|181219.9|181089.9|14
1732255600000|2024-11-22 06:06:40|181222.9|181092.9|181193.4|181063.4|181222.9|181092.9|181185.8|181055.8|18
1732255610000|2024-11-22 06:06:50|181195.8|181065.8|181179.2|181049.2|181209.1|181079.1|181177.5|181047.5|29
1732255620000|2024-11-22 06:07:00|181177.9|181047.9|181185.8|181055.8|181208.9|181078.9|181176.9|181046.9|24
1732255630000|2024-11-22 06:07:10|181183.6|181053.6|181199|181109|181204.5|181114.5|181181.7|181051.7|18
1732255640000|2024-11-22 06:07:20|181227.2|181097.2|181203.5|181113.5|181227.2|181119.2|181202.9|181097.2|4
1732255650000|2024-11-22 06:07:30|181200.4|181110.4|181202.4|181112.4|181206.4|181116.4|181200.4|181110.4|4
1732255660000|2024-11-22 06:07:40|181203.8|181113.8|181211.5|181121.5|181215.5|181125.5|181203.8|181113.8|15
1732255670000|2024-11-22 06:07:50|181213.2|181123.2|181207.2|181117.2|181214.4|181124.4|181207.2|181117.2|4
1732255680000|2024-11-22 06:08:00|181208.9|181118.9|181233.6|181103.6|181234.1|181118.9|181208.9|181101.1|7
1732255690000|2024-11-22 06:08:10|181234.4|181104.4|181213.3|181123.3|181235.1|181123.3|181203|181098.8|12
1732255700000|2024-11-22 06:08:20|181211|181121|181211|181121|181211|181121|181211|181121|1
1732255710000|2024-11-22 06:08:30|181211.3|181121.3|181200|181110|181213.6|181123.6|181200|181110|17
1732255720000|2024-11-22 06:08:40|181202|181112|181204.3|181114.3|181204.3|181114.3|181196.3|181106.3|10
1732255730000|2024-11-22 06:08:50|181205.2|181115.2|181198.9|181108.9|181228.9|181115.2|181198.9|181098.9|6
1732255740000|2024-11-22 06:09:00|181201.1|181111.1|181195|181105|181205.4|181115.4|181194|181104|16
1732255750000|2024-11-22 06:09:10|181195.7|181105.7|181201.1|181111.1|181202.9|181112.9|181192.1|181102.1|10
1732255760000|2024-11-22 06:09:20|181200.6|181110.6|181202.4|181112.4|181202.4|181112.4|181200.6|181110.6|3
1732255770000|2024-11-22 06:09:30|181202.3|181112.3|181198|181108|181204|181114|181198|181108|8
1732255780000|2024-11-22 06:09:40|181194.7|181104.7|181194.1|181104.1|181198.7|181108.7|181192.5|181102.5|9
1732255790000|2024-11-22 06:09:50|181196.5|181106.5|181199.3|181109.3|181202.1|181112.1|181192.8|181102.8|10
1732255800000|2024-11-22 06:10:00|181201.6|181111.6|181198.4|181108.4|181201.6|181111.6|181192.4|181102.4|9
1732255810000|2024-11-22 06:10:10|181199.6|181109.6|181200.3|181110.3|181202.5|181112.5|181194.3|181104.3|7
1732255820000|2024-11-22 06:10:20|181201.9|181111.9|181202.3|181112.3|181202.3|181112.3|181196.4|181106.4|8
1732255830000|2024-11-22 06:10:30|181204.9|181114.9|181206.6|181116.6|181229.9|181116.6|181204.9|181099.9|3
1732255840000|2024-11-22 06:10:40|181209.6|181119.6|181235.4|181105.4|181235.4|181119.6|181206.6|181105.4|3
1732255850000|2024-11-22 06:10:50|181238.1|181108.1|181233.6|181103.6|181252.7|181122.7|181233.6|181103.6|5
1732255860000|2024-11-22 06:11:00|181240.4|181110.4|181240.7|181110.7|181245.7|181115.7|181234.4|181104.4|16
1732255870000|2024-11-22 06:11:10|181244.5|181114.5|181235.5|181105.5|181244.5|181114.5|181231.4|181101.4|11
1732255880000|2024-11-22 06:11:20|181237.6|181107.6|181236.7|181106.7|181240.8|181110.8|181234.6|181104.6|11
1732255890000|2024-11-22 06:11:30|181235.5|181105.5|181239.2|181109.2|181239.2|181109.2|181226.9|181096.9|4
1732255900000|2024-11-22 06:11:40|181234|181104|181217.7|181087.7|181241.9|181111.9|181217.7|181087.7|8
1732255910000|2024-11-22 06:11:50|181219.2|181089.2|181215.4|181085.4|181225.2|181095.2|181215.4|181085.4|6
1732255920000|2024-11-22 06:12:00|181216.8|181086.8|181190.3|181060.3|181216.8|181111.9|181189.6|181059.6|9
1732255930000|2024-11-22 06:12:10|181191.1|181061.1|181233.6|181103.6|181233.6|181103.6|181191.1|181061.1|23
1732255940000|2024-11-22 06:12:20|181238.7|181108.7|181232.8|181102.8|181239.2|181109.2|181231.7|181101.7|13
1732255950000|2024-11-22 06:12:30|181237.8|181107.8|181214.5|181084.5|181247.2|181117.2|181214.5|181084.5|16
1732255960000|2024-11-22 06:12:40|181214.6|181084.6|181195.8|181065.8|181214.6|181084.6|181195.8|181065.8|15
1732255970000|2024-11-22 06:12:50|181194.7|181064.7|181207.7|181077.7|181214|181084|181194.5|181064.5|24
1732255980000|2024-11-22 06:13:00|181211.4|181081.4|181201.2|181071.2|181217.9|181104.3|181186.3|181068|21
1732255990000|2024-11-22 06:13:10|181202.4|181072.4|181213|181083|181218.3|181088.3|181202.4|181072.4|12
1732256000000|2024-11-22 06:13:20|181212.8|181082.8|181228.1|181098.1|181228.1|181098.1|181212.8|181082.8|10
1732256010000|2024-11-22 06:13:30|181232.3|181102.3|181234.7|181104.7|181234.7|181104.7|181232.3|181102.3|2
1732256020000|2024-11-22 06:13:40|181232.6|181102.6|181216|181086|181232.6|181102.6|181212.6|181082.6|12
1732256030000|2024-11-22 06:13:50|181220.5|181090.5|181223|181093|181228.6|181098.6|181215.1|181085.1|18
1732256040000|2024-11-22 06:14:00|181220.7|181090.7|181210.3|181080.3|181220.7|181090.7|181203.8|181073.8|13
1732256050000|2024-11-22 06:14:10|181215|181085|181211.9|181081.9|181215|181085|181201.9|181071.9|14
1732256060000|2024-11-22 06:14:20|181213.3|181083.3|181221.4|181091.4|181221.4|181119|181192.3|181083.3|13
1732256070000|2024-11-22 06:14:30|181214|181084|181204.9|181074.9|181214|181084|181202.2|181072.2|14
1732256080000|2024-11-22 06:14:40|181208.2|181078.2|181212.5|181082.5|181226.9|181096.9|181204.9|181074.9|24
1732256090000|2024-11-22 06:14:50|181214.1|181084.1|181223.4|181093.4|181224.1|181094.1|181214.1|181084.1|14
1732256100000|2024-11-22 06:15:00|181235|181105|181206.9|181076.9|181235|181105|181200.9|181070.9|14
1732256110000|2024-11-22 06:15:10|181204.9|181074.9|181211.1|181081.1|181219|181089|181199|181069|15
1732256120000|2024-11-22 06:15:20|181203.6|181073.6|181121.6|180991.6|181204.5|181074.5|181107.8|180977.8|25
1732256130000|2024-11-22 06:15:30|181119.8|180989.8|181108.3|180978.3|181119.8|180989.8|181081.7|180951.7|19
1732256140000|2024-11-22 06:15:40|181104.5|180974.5|181096.5|180966.5|181116|180986|181088.1|180958.1|29
1732256150000|2024-11-22 06:15:50|181096.6|180966.6|181099.9|180969.9|181116.6|180986.6|181092.5|180962.5|29
1732256160000|2024-11-22 06:16:00|181103.1|180973.1|181106.4|180976.4|181106.9|180976.9|181078.8|180948.8|35
1732256170000|2024-11-22 06:16:10|181140.5|180938.2|181112.3|180982.3|181167.5|180998.7|181112.3|180934.1|17
1732256180000|2024-11-22 06:16:20|181111.4|180981.4|181118.6|180988.6|181147.4|181003.1|181111.4|180947|13
1732256190000|2024-11-22 06:16:30|181117.2|180987.2|181111.3|180981.3|181122.5|180992.5|181111.1|180981.1|22
1732256200000|2024-11-22 06:16:40|181110.6|180980.6|181111.6|180981.6|181113.6|180983.6|181110.6|180980.6|5
1732256210000|2024-11-22 06:16:50|181109|180979|181120.6|180990.6|181124.5|180994.5|181109|180979|17
1732256220000|2024-11-22 06:17:00|181124.2|180994.2|181132|181002|181164.3|181003.8|181117|180942.3|24
1732256230000|2024-11-22 06:17:10|181131.6|181001.6|181135.3|181005.3|181142.4|181012.4|181131.6|181001.6|20
1732256240000|2024-11-22 06:17:20|181134.1|181004.1|181135|181005|181137.6|181007.6|181134.1|181004.1|7
1732256250000|2024-11-22 06:17:30|181150.5|181020.5|181163|181033|181163|181033|181143.9|181013.9|16
1732256260000|2024-11-22 06:17:40|181162.5|181032.5|181153.8|181023.8|181164|181034|181152.8|181022.8|11
1732256270000|2024-11-22 06:17:50|181159.5|181029.5|181173.1|181043.1|181174.2|181044.2|181154.6|181024.6|18
1732256280000|2024-11-22 06:18:00|181171.6|181041.6|181168.9|181038.9|181171.6|181041.6|181153.1|181023.1|14
1732256290000|2024-11-22 06:18:10|181165.9|181035.9|181167.4|181037.4|181179.3|181049.3|181165.9|181035.9|16
1732256300000|2024-11-22 06:18:20|181170.8|181040.8|181168.5|181038.5|181183|181053|181168.3|181038.3|12
1732256310000|2024-11-22 06:18:30|181156.1|181026.1|181121.3|180991.3|181156.1|181026.1|181118.3|180988.3|8
1732256320000|2024-11-22 06:18:40|181122.5|180992.5|181126|180996|181130.8|181000.8|181122.1|180992.1|14
1732256330000|2024-11-22 06:18:50|181126.5|180996.5|181136.7|181006.7|181137.9|181007.9|181125.5|180995.5|20
1732256340000|2024-11-22 06:19:00|181133.1|181003.1|181140.6|181010.6|181166.7|181023|181119.1|180966.3|21
1732256350000|2024-11-22 06:19:10|181139.5|181009.5|181139.1|181009.1|181139.5|181009.5|181133.8|181003.8|7
1732256360000|2024-11-22 06:19:20|181135.1|181005.1|181137.1|181007.1|181137.3|181007.3|181130.7|181000.7|14
1732256370000|2024-11-22 06:19:30|181139.6|181009.6|181138.1|181008.1|181149|181019|181134.9|181004.9|21
1732256380000|2024-11-22 06:19:40|181140.4|181010.4|181171.9|181041.9|181171.9|181041.9|181135.7|181005.7|15
1732256390000|2024-11-22 06:19:50|181172|181042|181158.6|181028.6|181172|181042|181158.6|181028.6|11
1732256400000|2024-11-22 06:20:00|181157.9|181027.9|181164.9|181034.9|181171.1|181041.1|181147.2|181017.2|9
1732256410000|2024-11-22 06:20:10|181164|181034|181153.7|181023.7|181164|181034|181148.4|181018.4|20
1732256420000|2024-11-22 06:20:20|181154.8|181024.8|181128|180998|181154.8|181024.8|181124.2|180994.2|27
1732256430000|2024-11-22 06:20:30|181128.7|180998.7|181176.9|181046.9|181176.9|181046.9|181124.8|180994.8|16
1732256440000|2024-11-22 06:20:40|181168.8|181038.8|181158.7|181028.7|181175.2|181045.2|181156.8|181026.8|18
1732256450000|2024-11-22 06:20:50|181160.1|181030.1|181173.4|181043.4|181173.6|181043.6|181160.1|181030.1|13
1732256460000|2024-11-22 06:21:00|181170.8|181040.8|181160.8|181030.8|181170.8|181040.8|181157.5|181027.5|17
1732256470000|2024-11-22 06:21:10|181156.8|181026.8|181120.9|180990.9|181161.6|181043.4|181120.9|180990.9|10
1732256480000|2024-11-22 06:21:20|181129.4|180999.4|181129.2|180999.2|181133.1|181003.1|181125.1|180995.1|11
1732256490000|2024-11-22 06:21:30|181129.8|180999.8|181133.9|181003.9|181138.9|181008.9|181125.8|180995.8|26
1732256500000|2024-11-22 06:21:40|181131.3|181001.3|181125.9|180995.9|181131.3|181001.3|181125.2|180995.2|9
1732256510000|2024-11-22 06:21:50|181129.8|180999.8|181118.2|180988.2|181137.4|181007.4|181118.2|180988.2|14
1732256520000|2024-11-22 06:22:00|181121.4|180991.4|181131.4|181001.4|181136.6|181006.6|181119.2|180989.2|27
1732256530000|2024-11-22 06:22:10|181135.8|181005.8|181139.5|181009.5|181163.9|181033.9|181135.8|181005.8|10
1732256540000|2024-11-22 06:22:20|181142|181012|181152.6|181022.6|181153.7|181023.7|181139.1|181009.1|9
1732256550000|2024-11-22 06:22:30|181152.5|181022.5|181126.5|180996.5|181152.5|181022.5|181120.7|180990.7|9
1732256560000|2024-11-22 06:22:40|181127.7|180997.7|181123|180993|181131.1|181001.1|181117.2|180987.2|14
1732256570000|2024-11-22 06:22:50|181124.2|180994.2|181132.9|181002.9|181132.9|181002.9|181122.9|180992.9|19
1732256580000|2024-11-22 06:23:00|181129.4|180999.4|181139.7|181009.7|181143|181013|181129.4|180999.4|15
1732256590000|2024-11-22 06:23:10|181156.3|181026.3|181130.7|181000.7|181156.3|181026.3|181130.7|181000.7|19
1732256600000|2024-11-22 06:23:20|181130|181000|181183.1|181053.1|181183.1|181053.1|181130|181000|21
1732256610000|2024-11-22 06:23:30|181199.8|181069.8|181123|180993|181210.3|181080.3|181121.1|180991.1|18
1732256620000|2024-11-22 06:23:40|181118.6|180988.6|181128.4|180998.4|181128.4|180998.4|181113.5|180983.5|10
1732256630000|2024-11-22 06:23:50|181122.4|180992.4|181131.9|181001.9|181135.8|181005.8|181122.4|180992.4|10
1732256640000|2024-11-22 06:24:00|181126.9|180996.9|181220.6|181007.3|181221.4|181085.5|181122|180992|17
1732256650000|2024-11-22 06:24:10|181219.2|181011.1|181215.9|181007.1|181224.3|181041.2|181171.2|181007.1|7
1732256660000|2024-11-22 06:24:20|181196.5|181066.5|181191.2|181061.2|181196.5|181066.5|181191.2|181061.2|5
1732256670000|2024-11-22 06:24:30|181193|181063|181188.7|181058.7|181193|181063|181188.7|181058.7|3
1732256680000|2024-11-22 06:24:40|181185.7|181055.7|181188.5|181058.5|181190.5|181060.5|181166.7|181036.7|7
1732256690000|2024-11-22 06:24:50|181183.5|181053.5|181147.9|181017.9|181183.5|181053.5|181147.4|181017.4|12
1732256700000|2024-11-22 06:25:00|181146|181016|181136|181006|181146|181016|181136|181006|5
1732256710000|2024-11-22 06:25:10|181139.9|181009.9|181169.7|181039.7|181176.9|181046.9|181139.9|181009.9|7
1732256720000|2024-11-22 06:25:20|181169.4|181039.4|181156.7|181026.7|181169.4|181039.4|181156.7|181026.7|5
1732256730000|2024-11-22 06:25:30|181155.3|181025.3|181137.4|181007.4|181155.3|181025.3|181132.5|181002.5|8
1732256750000|2024-11-22 06:25:50|181187.8|181057.8|181163.3|181033.3|181187.8|181057.8|181163.3|181033.3|8
1732256760000|2024-11-22 06:26:00|181163.4|181033.4|181127.7|180997.7|181163.4|181033.4|181124.1|180994.1|11
1732256770000|2024-11-22 06:26:10|181125.1|180995.1|181196.9|181066.9|181198|181068|181123.8|180993.8|22
1732256780000|2024-11-22 06:26:20|181198.2|181068.2|181197.8|181067.8|181198.6|181068.6|181195.3|181065.3|8
1732256790000|2024-11-22 06:26:30|181198.1|181068.1|181202.5|181072.5|181210.9|181080.9|181197|181067|11
1732256800000|2024-11-22 06:26:40|181205.2|181075.2|181201.2|181071.2|181205.2|181075.2|181201.2|181071.2|3
1732256810000|2024-11-22 06:26:50|181204.2|181074.2|181206.1|181076.1|181208.1|181078.1|181200.9|181070.9|8
1732256820000|2024-11-22 06:27:00|181207.1|181077.1|181202.5|181072.5|181207.4|181077.4|181202.1|181072.1|7
1732256830000|2024-11-22 06:27:10|181200.5|181070.5|181203|181073|181203.1|181073.1|181200.5|181070.5|5
1732256840000|2024-11-22 06:27:20|181204.4|181074.4|181204.4|181074.4|181204.4|181074.4|181204.4|181074.4|1
1732256850000|2024-11-22 06:27:30|181203.3|181073.3|181201.4|181071.4|181203.3|181073.3|181201.4|181071.4|2
1732256860000|2024-11-22 06:27:40|181198.8|181068.8|181206.1|181076.1|181209.1|181079.1|181198.8|181068.8|12
1732256870000|2024-11-22 06:27:50|181204.4|181074.4|181202.7|181072.7|181207.1|181077.1|181202.1|181072.1|5
1732256880000|2024-11-22 06:28:00|181206.1|181076.1|181201.1|181071.1|181206.1|181076.1|181199.9|181069.9|9
1732256890000|2024-11-22 06:28:10|181199.6|181069.6|181154.3|181024.3|181199.6|181069.6|181153.9|181023.9|19
1732256900000|2024-11-22 06:28:20|181152.5|181022.5|181161.7|181031.7|181161.7|181031.7|181150.9|181020.9|12
1732256910000|2024-11-22 06:28:30|181161.6|181031.6|181164.5|181034.5|181173.1|181043.1|181158.5|181028.5|9
1732256920000|2024-11-22 06:28:40|181163.9|181033.9|181149.6|181019.6|181163.9|181033.9|181145.9|181015.9|5
1732256930000|2024-11-22 06:28:50|181148|181018|181149.9|181019.9|181149.9|181019.9|181148|181018|2
1732256940000|2024-11-22 06:29:00|181152.5|181022.5|181154.5|181024.5|181157.7|181027.7|181135.1|181005.1|13
1732256950000|2024-11-22 06:29:10|181152.5|181022.5|181146.7|181016.7|181154.6|181024.6|181146.7|181016.7|10
1732256960000|2024-11-22 06:29:20|181145.2|181015.2|181151.2|181021.2|181154.9|181024.9|181145.2|181015.2|10
1732256970000|2024-11-22 06:29:30|181153.3|181023.3|181147.9|181017.9|181153.3|181023.3|181143.6|181013.6|7
1732256980000|2024-11-22 06:29:40|181151.2|181021.2|181137.4|181007.4|181151.2|181021.2|181131.2|181001.2|21
1732256990000|2024-11-22 06:29:50|181135.8|181005.8|181132.9|181002.9|181150|181020|181132.9|181002.9|11
1732257000000|2024-11-22 06:30:00|181137.4|181007.4|181103.6|181013.6|181138.6|181015.5|181103.6|180992.2|9
1732257010000|2024-11-22 06:30:10|181103.5|181013.5|181101.6|181011.6|181105.5|181015.5|181101.6|181011.6|4
1732257020000|2024-11-22 06:30:20|181101.4|181011.4|181100.6|181010.6|181101.4|181011.4|181098.1|181008.1|4
1732257030000|2024-11-22 06:30:30|181103.6|181013.6|181092.8|181002.8|181103.6|181013.6|181092.8|181002.8|8
1732257040000|2024-11-22 06:30:40|181093.3|181003.3|181099.5|181009.5|181105.3|181015.3|181093.3|181003.3|11
1732257050000|2024-11-22 06:30:50|181101.2|181011.2|181119|180989|181122.1|181011.2|181101.2|180989|5
1732257060000|2024-11-22 06:31:00|181122.1|180992.1|181131.9|181001.9|181157|181027|181121.1|180991.1|14
1732257070000|2024-11-22 06:31:10|181131.3|181001.3|181121|180991|181131.3|181001.3|181121|180991|4
1732257080000|2024-11-22 06:31:20|181147.1|181017.1|181166|181036|181166|181036|181141.5|181011.5|11
1732257090000|2024-11-22 06:31:30|181165.6|181035.6|181167.5|181037.5|181177.6|181047.6|181160.3|181030.3|12
1732257100000|2024-11-22 06:31:40|181166.8|181036.8|181158.1|181028.1|181167.4|181037.4|181156.1|181026.1|8
1732257110000|2024-11-22 06:31:50|181163.8|181033.8|181164.7|181034.7|181168.6|181038.6|181163.8|181033.8|5
1732257120000|2024-11-22 06:32:00|181165.4|181035.4|181171.5|181041.5|181173.8|181043.8|181165.4|181035.4|6
1732257130000|2024-11-22 06:32:10|181169.9|181039.9|181154.6|181024.6|181169.9|181039.9|181151.6|181021.6|8
1732257140000|2024-11-22 06:32:20|181143.5|181013.5|181154.9|181024.9|181156.5|181026.5|181143.5|181013.5|11
1732257150000|2024-11-22 06:32:30|181154|181024|181158|181028|181158|181028|181153.8|181023.8|3
1732257160000|2024-11-22 06:32:40|181154|181024|181156.7|181026.7|181156.7|181026.7|181138.2|181008.2|5
1732257170000|2024-11-22 06:32:50|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|181158.7|181028.7|1
1732257180000|2024-11-22 06:33:00|181160.1|181030.1|181146.9|181016.9|181160.1|181030.1|181146.9|181016.9|3
1732257200000|2024-11-22 06:33:20|181147.4|181017.4|181160.6|181030.6|181160.6|181030.6|181147.4|181017.4|2
1732257220000|2024-11-22 06:33:40|181161.7|181031.7|181141.1|181011.1|181161.7|181031.7|181136.1|181006.1|11
1732257230000|2024-11-22 06:33:50|181141.3|181011.3|181159.7|181029.7|181160.3|181030.3|181138.2|181008.2|8
1732257240000|2024-11-22 06:34:00|181156.7|181026.7|181156.7|181026.7|181156.7|181026.7|181156.7|181026.7|1
1732257250000|2024-11-22 06:34:10|181161.3|181031.3|181149.2|181019.2|181173.6|181043.6|181149.2|181019.2|11
1732257260000|2024-11-22 06:34:20|181137.9|181007.9|181111.1|181021.1|181139.1|181021.1|181105.8|180996.8|5
1732257270000|2024-11-22 06:34:30|181131|181001|181132.1|181002.1|181132.1|181002.1|181131|181001|2
1732257290000|2024-11-22 06:34:50|181131.2|181001.2|181139.6|181009.6|181139.6|181009.6|181128.5|180998.5|10
1732257300000|2024-11-22 06:35:00|181144.3|181014.3|181168.3|181038.3|181168.3|181038.3|181140.3|181010.3|5
1732257310000|2024-11-22 06:35:10|181170.6|181040.6|181170.2|181040.2|181177.4|181047.4|181169.5|181039.5|7
1732257320000|2024-11-22 06:35:20|181172.5|181042.5|181157.2|181027.2|181172.5|181042.5|181157.2|181027.2|4
1732257330000|2024-11-22 06:35:30|181155.2|181025.2|181152.4|181022.4|181155.2|181025.2|181152.4|181022.4|2
1732257340000|2024-11-22 06:35:40|181154.2|181024.2|181149.9|181019.9|181159.9|181029.9|181146.3|181016.3|9
1732257350000|2024-11-22 06:35:50|181147.9|181017.9|181151.6|181021.6|181151.6|181021.6|181144.8|181014.8|3
1732257370000|2024-11-22 06:36:10|181163.2|181033.2|181177|181047|181177|181047|181160.9|181030.9|6
1732257380000|2024-11-22 06:36:20|181171.6|181041.6|181169.5|181039.5|181186.6|181056.6|181167.2|181037.2|12
1732257390000|2024-11-22 06:36:30|181176.5|181046.5|181172.8|181042.8|181176.5|181046.5|181172.8|181042.8|2
1732257400000|2024-11-22 06:36:40|181169.5|181039.5|181174.2|181044.2|181174.2|181044.2|181169.5|181039.5|2
1732257410000|2024-11-22 06:36:50|181169.5|181039.5|181159.5|181029.5|181171.9|181041.9|181155.5|181025.5|5
1732257420000|2024-11-22 06:37:00|181161.8|181031.8|181163.5|181033.5|181163.5|181033.5|181161.8|181031.8|2
1732257430000|2024-11-22 06:37:10|181161.1|181031.1|181153|181023|181161.1|181031.1|181153|181023|2
1732257440000|2024-11-22 06:37:20|181154.8|181024.8|181162.4|181032.4|181162.4|181032.4|181154.8|181024.8|3
1732257470000|2024-11-22 06:37:50|181155.2|181025.2|181155.2|181025.2|181155.2|181025.2|181155.2|181025.2|1
1732257480000|2024-11-22 06:38:00|181162.4|181032.4|181162.4|181032.4|181162.4|181032.4|181162.4|181032.4|1
1732257490000|2024-11-22 06:38:10|181163.9|181033.9|181171.1|181041.1|181171.1|181041.1|181163.9|181033.9|2
1732257510000|2024-11-22 06:38:30|181165.8|181035.8|181157.4|181027.4|181168.5|181038.5|181157.4|181027.4|6
1732257520000|2024-11-22 06:38:40|181159.4|181029.4|181166.9|181036.9|181166.9|181036.9|181159.4|181029.4|3
1732257530000|2024-11-22 06:38:50|181164.6|181034.6|181157.4|181027.4|181164.6|181034.6|181157.1|181027.1|3
1732257540000|2024-11-22 06:39:00|181158.6|181028.6|181198.1|181068.1|181205.1|181075.1|181158.6|181028.6|15
1732257550000|2024-11-22 06:39:10|181183.2|181053.2|181177.9|181047.9|181183.2|181053.2|181177.9|181047.9|3
1732257560000|2024-11-22 06:39:20|181179.3|181049.3|181219|181089|181222.7|181092.7|181179.3|181049.3|6
1732257570000|2024-11-22 06:39:30|181222.3|181092.3|181222.3|181092.3|181222.3|181092.3|181222.3|181092.3|1
1732257580000|2024-11-22 06:39:40|181217.6|181087.6|181218|181088|181221.3|181091.3|181217.6|181087.6|3
1732257590000|2024-11-22 06:39:50|181217.2|181087.2|181220.5|181090.5|181220.5|181090.5|181217.2|181087.2|2
1732257600000|2024-11-22 06:40:00|181223.5|181093.5|181223|181093|181225.2|181095.2|181221.9|181091.9|4
1732257610000|2024-11-22 06:40:10|181223.2|181093.2|181224.2|181094.2|181226.2|181096.2|181223.2|181093.2|3
1732257630000|2024-11-22 06:40:30|181210.5|181080.5|181206.2|181076.2|181210.5|181080.5|181204.5|181074.5|4
1732257650000|2024-11-22 06:40:50|181215.9|181085.9|181223.2|181093.2|181223.2|181093.2|181215.9|181085.9|2
1732257660000|2024-11-22 06:41:00|181226.2|181096.2|181226.2|181096.2|181226.2|181096.2|181226.2|181096.2|1
1732257680000|2024-11-22 06:41:20|181223.9|181093.9|181223.9|181093.9|181223.9|181093.9|181223.9|181093.9|1
1732257690000|2024-11-22 06:41:30|181228.2|181098.2|181228.2|181098.2|181228.2|181098.2|181228.2|181098.2|1
1732257710000|2024-11-22 06:41:50|181226.2|181096.2|181226.2|181096.2|181226.2|181096.2|181226.2|181096.2|1
1732257720000|2024-11-22 06:42:00|181227.8|181097.8|181225.1|181095.1|181227.8|181097.8|181201.5|181071.5|5
1732257730000|2024-11-22 06:42:10|181222.8|181092.8|181222.8|181092.8|181222.8|181092.8|181222.8|181092.8|1
1732257750000|2024-11-22 06:42:30|181226.8|181096.8|181226.8|181096.8|181226.8|181096.8|181226.8|181096.8|1
1732257760000|2024-11-22 06:42:40|181228.3|181098.3|181228.3|181098.3|181228.3|181098.3|181228.3|181098.3|1
1732257770000|2024-11-22 06:42:50|181213|181083|181218.5|181088.5|181218.5|181088.5|181213|181083|2
1732257780000|2024-11-22 06:43:00|181227.5|181097.5|181222.2|181092.2|181227.5|181097.5|181217.2|181087.2|5
1732257790000|2024-11-22 06:43:10|181221.5|181091.5|181221.5|181091.5|181221.5|181091.5|181221.5|181091.5|1
1732257800000|2024-11-22 06:43:20|181225.2|181095.2|181225.2|181095.2|181225.2|181095.2|181225.2|181095.2|1
1732257810000|2024-11-22 06:43:30|181223.4|181093.4|181223.4|181093.4|181223.4|181093.4|181223.4|181093.4|1
1732257820000|2024-11-22 06:43:40|181218.7|181088.7|181223.5|181093.5|181224.9|181094.9|181214|181084|9
1732257830000|2024-11-22 06:43:50|181220.9|181090.9|181221.6|181091.6|181221.6|181091.6|181208.7|181078.7|7
1732257840000|2024-11-22 06:44:00|181225.2|181095.2|181227|181097|181227|181097|181225.2|181095.2|2
1732257850000|2024-11-22 06:44:10|181225|181095|181217.9|181087.9|181225|181095|181217.9|181087.9|4
1732257860000|2024-11-22 06:44:20|181223.6|181093.6|181225|181095|181226.6|181096.6|181223.6|181093.6|3
1732257870000|2024-11-22 06:44:30|181228.3|181098.3|181215.4|181085.4|181228.3|181098.3|181210.4|181080.4|6
1732257880000|2024-11-22 06:44:40|181222.3|181092.3|181222.3|181092.3|181222.3|181092.3|181222.3|181092.3|1
1732257890000|2024-11-22 06:44:50|181202.1|181072.1|181219.7|181089.7|181221.7|181091.7|181202.1|181072.1|6
1732257900000|2024-11-22 06:45:00|181217.4|181087.4|181217.9|181087.9|181223.2|181093.2|181212.9|181082.9|8
1732257910000|2024-11-22 06:45:10|181220.2|181090.2|181224.4|181094.4|181226.1|181096.1|181219.5|181089.5|6
1732257920000|2024-11-22 06:45:20|181221.7|181091.7|181178.5|181048.5|181221.7|181091.7|181178.2|181048.2|14
1732257930000|2024-11-22 06:45:30|181180.5|181050.5|181189.6|181059.6|181192.6|181062.6|181180.5|181050.5|8
1732257940000|2024-11-22 06:45:40|181193.9|181063.9|181191.1|181061.1|181196.4|181066.4|181183.8|181053.8|10
1732257950000|2024-11-22 06:45:50|181189.5|181059.5|181189.5|181059.5|181189.5|181059.5|181189.5|181059.5|1
1732257970000|2024-11-22 06:46:10|181189.4|181059.4|181180.5|181050.5|181189.4|181059.4|181180.5|181050.5|3
1732257980000|2024-11-22 06:46:20|181186.8|181056.8|181184.3|181054.3|181187.8|181057.8|181184.3|181054.3|4
1732258000000|2024-11-22 06:46:40|181186|181056|181182.6|181052.6|181186|181056|181181.6|181051.6|3
1732258020000|2024-11-22 06:47:00|181183.2|181053.2|181185|181055|181185|181055|181182.6|181052.6|3
1732258030000|2024-11-22 06:47:10|181193.7|181063.7|181220.7|181090.7|181226.7|181096.7|181193.7|181063.7|7
1732258040000|2024-11-22 06:47:20|181218.7|181088.7|181197.7|181067.7|181222|181092|181189.7|181059.7|9
1732258050000|2024-11-22 06:47:30|181199.3|181069.3|181172.3|181042.3|181204.3|181074.3|181166.8|181036.8|19
1732258060000|2024-11-22 06:47:40|181170.3|181040.3|181175.3|181045.3|181180.9|181050.9|181161.2|181031.2|12
1732258070000|2024-11-22 06:47:50|181183.6|181053.6|181171.8|181041.8|181183.6|181053.6|181171.8|181041.8|5
1732258080000|2024-11-22 06:48:00|181170.3|181040.3|181157.1|181027.1|181170.3|181040.3|181156.8|181026.8|9
1732258090000|2024-11-22 06:48:10|181158.7|181028.7|181154|181024|181161.7|181031.7|181148.9|181018.9|8
1732258100000|2024-11-22 06:48:20|181160.3|181030.3|181167.2|181037.2|181167.2|181037.2|181160.3|181030.3|6
1732258110000|2024-11-22 06:48:30|181158.9|181028.9|181152|181022|181158.9|181028.9|181145.7|181015.7|7
1732258120000|2024-11-22 06:48:40|181153.7|181023.7|181159.7|181029.7|181159.7|181029.7|181153.7|181023.7|3
1732258130000|2024-11-22 06:48:50|181158|181028|181162.4|181032.4|181162.4|181032.4|181157.6|181027.6|6
1732258140000|2024-11-22 06:49:00|181160.3|181030.3|181165.4|181035.4|181171.2|181041.2|181160.3|181030.3|9
1732258150000|2024-11-22 06:49:10|181167.2|181037.2|181169|181039|181169|181039|181157.9|181027.9|10
1732258160000|2024-11-22 06:49:20|181160.9|181030.9|181157.8|181027.8|181160.9|181030.9|181150.7|181020.7|9
1732258170000|2024-11-22 06:49:30|181159.8|181029.8|181157.8|181027.8|181159.8|181029.8|181150.4|181020.4|6
1732258180000|2024-11-22 06:49:40|181162.8|181032.8|181168|181038|181178.5|181048.5|181162.8|181032.8|8
1732258190000|2024-11-22 06:49:50|181161|181031|181164.8|181034.8|181173.7|181043.7|181161|181031|8
1732258200000|2024-11-22 06:50:00|181162.8|181032.8|181146.5|181016.5|181166.1|181036.1|181144.8|181014.8|8
1732258210000|2024-11-22 06:50:10|181148.8|181018.8|181150.5|181020.5|181151.2|181021.2|181145.8|181015.8|5
1732258220000|2024-11-22 06:50:20|181151.8|181021.8|181153.1|181023.1|181153.1|181023.1|181145.1|181015.1|8
1732258230000|2024-11-22 06:50:30|181155.4|181025.4|181149.7|181019.7|181155.4|181025.4|181145.3|181015.3|10
1732258240000|2024-11-22 06:50:40|181153.2|181023.2|181154.6|181024.6|181154.6|181024.6|181142.5|181012.5|12
1732258250000|2024-11-22 06:50:50|181147.6|181017.6|181155.9|181025.9|181156|181026|181147.6|181017.6|6
1732258260000|2024-11-22 06:51:00|181147.2|181017.2|181153|181023|181153.1|181023.1|181143.7|181013.7|11
1732258270000|2024-11-22 06:51:10|181151|181021|181160.6|181030.6|181160.6|181030.6|181150.3|181020.3|8
1732258280000|2024-11-22 06:51:20|181162.6|181032.6|181207.6|181077.6|181207.6|181077.6|181151.8|181021.8|16
1732258290000|2024-11-22 06:51:30|181177.3|181047.3|181168.4|181038.4|181177.3|181047.3|181167.4|181037.4|5
1732258300000|2024-11-22 06:51:40|181170.4|181040.4|181173.8|181043.8|181173.8|181043.8|181160.7|181030.7|13
1732258310000|2024-11-22 06:51:50|181189.4|181059.4|181178.2|181048.2|181189.4|181059.4|181178.2|181048.2|4
1732258320000|2024-11-22 06:52:00|181175.5|181045.5|181167.3|181037.3|181175.5|181045.5|181162|181032|6
1732258330000|2024-11-22 06:52:10|181169.3|181039.3|181164|181034|181181.9|181051.9|181163.3|181033.3|18
1732258340000|2024-11-22 06:52:20|181165.2|181035.2|181170|181040|181174.2|181044.2|181165.2|181035.2|8
1732258350000|2024-11-22 06:52:30|181167.5|181037.5|181155.9|181025.9|181167.5|181037.5|181151.6|181021.6|10
1732258360000|2024-11-22 06:52:40|181158.9|181028.9|181168.1|181038.1|181168.1|181038.1|181156.2|181026.2|7
1732258370000|2024-11-22 06:52:50|181165.1|181035.1|181179.7|181049.7|181179.7|181049.7|181160.4|181030.4|18
1732258380000|2024-11-22 06:53:00|181172.4|181042.4|181164.4|181034.4|181177|181047|181164.2|181034.2|11
1732258390000|2024-11-22 06:53:10|181167.1|181037.1|181176.5|181046.5|181181.1|181051.1|181167.1|181037.1|9
1732258400000|2024-11-22 06:53:20|181181.1|181051.1|181163.2|181033.2|181181.1|181051.1|181156.8|181026.8|8
1732258410000|2024-11-22 06:53:30|181163.5|181033.5|181155.1|181025.1|181169.5|181039.5|181149.8|181019.8|11
1732258420000|2024-11-22 06:53:40|181149.4|181019.4|181153.9|181023.9|181154.4|181024.4|181148.1|181018.1|6
1732258430000|2024-11-22 06:53:50|181144.6|181014.6|181150.4|181020.4|181151.3|181021.3|181143|181013|12
1732258440000|2024-11-22 06:54:00|181148.2|181018.2|181143.5|181013.5|181148.5|181018.5|181139.5|181009.5|8
1732258450000|2024-11-22 06:54:10|181145.5|181015.5|181145.5|181015.5|181145.5|181015.5|181145.5|181015.5|1
1732258470000|2024-11-22 06:54:30|181147.1|181017.1|181149.6|181019.6|181156.4|181026.4|181147.1|181017.1|8
1732258480000|2024-11-22 06:54:40|181147|181017|181141.7|181011.7|181147|181017|181141.7|181011.7|3
1732258490000|2024-11-22 06:54:50|181143.7|181013.7|181141.7|181011.7|181143.7|181013.7|181139.7|181009.7|6
1732258500000|2024-11-22 06:55:00|181137.7|181007.7|181143.1|181013.1|181143.4|181013.4|181136.3|181006.3|9
1732258510000|2024-11-22 06:55:10|181145.4|181015.4|181142.2|181012.2|181145.8|181015.8|181139.5|181009.5|12
1732258520000|2024-11-22 06:55:20|181141.5|181011.5|181145|181015|181146.2|181016.2|181141.4|181011.4|12
1732258530000|2024-11-22 06:55:30|181142.6|181012.6|181147.2|181017.2|181153.5|181023.5|181138.6|181008.6|13
1732258540000|2024-11-22 06:55:40|181145.5|181015.5|181148.1|181018.1|181154.7|181024.7|181145|181015|9
1732258550000|2024-11-22 06:55:50|181153.5|181023.5|181160.8|181030.8|181160.8|181030.8|181148.5|181018.5|11
1732258560000|2024-11-22 06:56:00|181159.2|181029.2|181163.9|181033.9|181166.6|181036.6|181155.6|181025.6|11
1732258570000|2024-11-22 06:56:10|181165.9|181035.9|181161.5|181031.5|181170.5|181040.5|181159.8|181029.8|15
1732258580000|2024-11-22 06:56:20|181163.7|181033.7|181162.7|181032.7|181165.3|181035.3|181160|181030|7
1732258590000|2024-11-22 06:56:30|181164.3|181034.3|181161.5|181031.5|181175.6|181045.6|181157.4|181027.4|12
1732258600000|2024-11-22 06:56:40|181163.9|181033.9|181151.6|181021.6|181163.9|181033.9|181151.6|181021.6|6
1732258620000|2024-11-22 06:57:00|181144.3|181014.3|181149.1|181019.1|181149.1|181019.1|181140.3|181010.3|7
1732258630000|2024-11-22 06:57:10|181147.2|181017.2|181146.5|181016.5|181154.8|181024.8|181141.6|181011.6|6
1732258640000|2024-11-22 06:57:20|181146.8|181016.8|181141.5|181011.5|181149.9|181019.9|181141.5|181011.5|9
1732258650000|2024-11-22 06:57:30|181143.8|181013.8|181144.3|181014.3|181145.5|181015.5|181142.9|181012.9|9
1732258660000|2024-11-22 06:57:40|181142.3|181012.3|181168|181038|181168|181038|181142.3|181012.3|4
1732258670000|2024-11-22 06:57:50|181170|181040|181201.1|181071.1|181211.8|181081.8|181170|181040|14
1732258680000|2024-11-22 06:58:00|181199.8|181069.8|181216.2|181086.2|181216.2|181086.2|181198|181068|8
1732258690000|2024-11-22 06:58:10|181207.5|181077.5|181197.3|181067.3|181213.2|181083.2|181188.1|181058.1|18
1732258700000|2024-11-22 06:58:20|181199.7|181069.7|181193.1|181063.1|181205.3|181075.3|181189.5|181059.5|9
1732258710000|2024-11-22 06:58:30|181190.2|181060.2|181195.7|181065.7|181195.7|181065.7|181174.7|181044.7|26
1732258720000|2024-11-22 06:58:40|181193|181063|181184|181054|181195.4|181065.4|181176.9|181046.9|19
1732258730000|2024-11-22 06:58:50|181183.3|181053.3|181206.3|181076.3|181206.3|181076.3|181176.9|181046.9|19
1732258740000|2024-11-22 06:59:00|181207.5|181077.5|181204.8|181074.8|181209.5|181079.5|181204.8|181074.8|6
1732258750000|2024-11-22 06:59:10|181203.1|181073.1|181209|181079|181211.3|181081.3|181203.1|181073.1|7
1732258760000|2024-11-22 06:59:20|181212.7|181082.7|181200.3|181070.3|181212.7|181082.7|181197.7|181067.7|21
1732258770000|2024-11-22 06:59:30|181204.2|181074.2|181185.5|181055.5|181204.2|181074.2|181178.2|181048.2|22
1732258780000|2024-11-22 06:59:40|181187.5|181057.5|181195.4|181065.4|181197.7|181067.7|181186.3|181056.3|14
1732258790000|2024-11-22 06:59:50|181190.9|181060.9|181187.3|181057.3|181209.3|181079.3|181181.9|181051.9|18
1732258800000|2024-11-22 07:00:00|181208.3|181078.3|181297.1|181167.1|181336.4|181206.4|181208.3|181078.3|32
1732258810000|2024-11-22 07:00:10|181300.4|181170.4|181313.1|181183.1|181334.6|181204.6|181300.4|181170.4|22
1732258820000|2024-11-22 07:00:20|181314.3|181184.3|181318.4|181188.4|181320.4|181190.4|181300.2|181170.2|16
1732258830000|2024-11-22 07:00:30|181319.4|181189.4|181296.7|181166.7|181331.5|181201.5|181296.7|181166.7|14
1732258840000|2024-11-22 07:00:40|181304|181174|181317.5|181187.5|181317.5|181187.5|181304|181174|9
1732258850000|2024-11-22 07:00:50|181336.2|181206.2|181312.8|181182.8|181337.9|181207.9|181301|181171|11
1732258860000|2024-11-22 07:01:00|181300.1|181170.1|181323|181193|181334.2|181204.2|181300.1|181170.1|25
1732258870000|2024-11-22 07:01:10|181322.9|181192.9|181324.1|181194.1|181334.1|181204.1|181311.1|181181.1|9
1732258880000|2024-11-22 07:01:20|181329.6|181199.6|181328.4|181198.4|181340.5|181210.5|181316.7|181186.7|19
1732258890000|2024-11-22 07:01:30|181328.3|181198.3|181371.3|181241.3|181376.3|181246.3|181328.3|181198.3|14
1732258900000|2024-11-22 07:01:40|181376.3|181246.3|181381|181251|181381|181251|181373.7|181243.7|9
1732258910000|2024-11-22 07:01:50|181379.3|181249.3|181376.2|181246.2|181379.3|181249.3|181370.2|181240.2|10
1732258920000|2024-11-22 07:02:00|181378.1|181248.1|181330.9|181200.9|181378.1|181248.1|181328.7|181198.7|19
1732258930000|2024-11-22 07:02:10|181333.7|181203.7|181341.1|181211.1|181346.4|181216.4|181331.4|181201.4|21
1732258940000|2024-11-22 07:02:20|181331.6|181201.6|181340.8|181210.8|181343.7|181213.7|181329.6|181199.6|20
1732258950000|2024-11-22 07:02:30|181343.5|181213.5|181353.8|181263.8|181353.8|181263.8|181343.5|181213.5|10
1732258960000|2024-11-22 07:02:40|181349.2|181259.2|181361.6|181271.6|181362.8|181272.8|181349.2|181259.2|16
1732258970000|2024-11-22 07:02:50|181363|181273|181358.9|181268.9|181370.9|181280.9|181357.2|181267.2|9
1732258980000|2024-11-22 07:03:00|181311.6|181181.6|181355.5|181225.5|181355.5|181225.5|181301.4|181171.4|26
1732258990000|2024-11-22 07:03:10|181358.2|181228.2|181416.1|181286.1|181416.1|181306.5|181358.2|181228.2|14
1732259000000|2024-11-22 07:03:20|181418.1|181288.1|181419.7|181289.7|181445.5|181315.5|181413.8|181283.8|23
1732259010000|2024-11-22 07:03:30|181421.6|181291.6|181415.6|181285.6|181441|181311|181415.6|181285.6|20
1732259020000|2024-11-22 07:03:40|181419.3|181289.3|181427|181297|181427|181297|181408.8|181278.8|14
1732259030000|2024-11-22 07:03:50|181423.7|181293.7|181442.9|181312.9|181454.8|181324.8|181417|181287|23
1732259040000|2024-11-22 07:04:00|181438.2|181308.2|181439.8|181309.8|181448.8|181318.8|181429.1|181299.1|15
1732259050000|2024-11-22 07:04:10|181435.7|181305.7|181444.5|181314.5|181445|181315|181428.4|181298.4|18
1732259060000|2024-11-22 07:04:20|181453.1|181323.1|181431.1|181341.1|181453.7|181348.4|181425.7|181315.7|17
1732259070000|2024-11-22 07:04:30|181427.4|181337.4|181417.9|181287.9|181432.2|181337.4|181417.9|181287.9|18
1732259080000|2024-11-22 07:04:40|181427.2|181297.2|181418.7|181288.7|181427.2|181297.2|181417.9|181287.9|6
1732259090000|2024-11-22 07:04:50|181422|181292|181398.8|181268.8|181422|181292|181389.8|181259.8|12
1732259100000|2024-11-22 07:05:00|181394.1|181264.1|181374.4|181284.4|181394.1|181284.4|181374.4|181259.4|4
1732259110000|2024-11-22 07:05:10|181376.1|181286.1|181371.4|181281.4|181381.2|181291.2|181371.4|181281.4|7
1732259120000|2024-11-22 07:05:20|181369.7|181279.7|181387.7|181257.7|181387.7|181279.7|181366.1|181245.3|15
1732259130000|2024-11-22 07:05:30|181379.7|181249.7|181371.9|181241.9|181380.1|181250.1|181367.1|181237.1|13
1732259140000|2024-11-22 07:05:40|181372.9|181242.9|181371.9|181241.9|181376.1|181246.1|181369.5|181239.5|9
1732259150000|2024-11-22 07:05:50|181372.9|181242.9|181377.5|181247.5|181382.2|181252.2|181370.9|181240.9|13
1732259160000|2024-11-22 07:06:00|181384.4|181254.4|181386.1|181256.1|181393|181263|181381.7|181251.7|8
1732259170000|2024-11-22 07:06:10|181379.4|181249.4|181381.8|181251.8|181391.4|181261.4|181376.3|181246.3|11
1732259180000|2024-11-22 07:06:20|181378.1|181248.1|181364.8|181234.8|181380|181250|181360.2|181230.2|10
1732259190000|2024-11-22 07:06:30|181369.1|181239.1|181365.3|181235.3|181389.3|181259.3|181364.8|181234.8|17
1732259200000|2024-11-22 07:06:40|181366.9|181236.9|181370.7|181240.7|181384.8|181254.8|181365|181235|18
1732259210000|2024-11-22 07:06:50|181366.6|181236.6|181382.3|181252.3|181388.3|181258.3|181366.6|181236.6|16
1732259220000|2024-11-22 07:07:00|181381.6|181251.6|181380.3|181250.3|181383.9|181253.9|181380.3|181250.3|4
1732259230000|2024-11-22 07:07:10|181375.4|181245.4|181367|181237|181375.4|181245.4|181366.6|181236.6|7
1732259240000|2024-11-22 07:07:20|181364.5|181234.5|181360.1|181230.1|181364.5|181234.5|181359.9|181229.9|3
1732259250000|2024-11-22 07:07:30|181357.9|181227.9|181368.1|181238.1|181376.1|181246.1|181357.9|181227.9|4
1732259260000|2024-11-22 07:07:40|181371.7|181241.7|181387.8|181257.8|181393.1|181263.1|181371.7|181241.7|11
1732259270000|2024-11-22 07:07:50|181377.1|181287.1|181367.7|181277.7|181377.1|181287.1|181363.8|181273.8|10
1732259280000|2024-11-22 07:08:00|181366|181276|181386|181256|181386|181276|181366|181246.9|9
1732259290000|2024-11-22 07:08:10|181384.4|181254.4|181386.5|181256.5|181386.5|181256.5|181384.4|181254.4|3
1732259300000|2024-11-22 07:08:20|181387.8|181257.8|181386.5|181256.5|181389.5|181259.5|181386.5|181256.5|4
1732259310000|2024-11-22 07:08:30|181389.5|181259.5|181362.2|181232.2|181389.5|181259.5|181362.2|181232.2|13
1732259320000|2024-11-22 07:08:40|181364.6|181234.6|181361.6|181231.6|181364.6|181234.6|181357.2|181227.2|8
1732259330000|2024-11-22 07:08:50|181365|181235|181364.8|181234.8|181373.8|181243.8|181364.8|181234.8|4
1732259340000|2024-11-22 07:09:00|181356.7|181226.7|181351.7|181221.7|181358.4|181228.4|181351.7|181221.7|6
1732259350000|2024-11-22 07:09:10|181354.8|181224.8|181347.2|181217.2|181354.8|181224.8|181344.8|181214.8|11
1732259360000|2024-11-22 07:09:20|181351.7|181221.7|181346.3|181216.3|181351.7|181221.7|181342.7|181212.7|6
1732259370000|2024-11-22 07:09:30|181346.1|181216.1|181328.5|181198.5|181346.1|181216.1|181328.5|181198.5|7
1732259380000|2024-11-22 07:09:40|181326|181196|181303.1|181173.1|181326|181196|181301.3|181171.3|8
1732259390000|2024-11-22 07:09:50|181296.3|181166.3|181281.1|181151.1|181299.5|181169.5|181268.3|181138.3|20
1732259400000|2024-11-22 07:10:00|181278.7|181148.7|181284.7|181154.7|181288.1|181158.1|181271.4|181141.4|11
1732259410000|2024-11-22 07:10:10|181288.4|181158.4|181278.7|181148.7|181302.2|181172.2|181278.3|181148.3|8
1732259420000|2024-11-22 07:10:20|181285|181155|181276.4|181146.4|181286.3|181156.3|181276.2|181146.2|10
1732259430000|2024-11-22 07:10:30|181277.2|181147.2|181277.2|181147.2|181280.2|181150.2|181276.2|181146.2|6
1732259440000|2024-11-22 07:10:40|181290.5|181160.5|181299.5|181169.5|181307|181177|181290.5|181160.5|10
1732259450000|2024-11-22 07:10:50|181297|181167|181280.5|181150.5|181297|181167|181279.3|181149.3|8
1732259460000|2024-11-22 07:11:00|181277.6|181147.6|181277.4|181147.4|181285|181155|181277.4|181147.4|7
1732259470000|2024-11-22 07:11:10|181276.2|181146.2|181281.6|181151.6|181284.5|181154.5|181276.2|181146.2|8
1732259480000|2024-11-22 07:11:20|181279.5|181149.5|181306.5|181176.5|181306.5|181176.5|181279.5|181149.5|13
1732259490000|2024-11-22 07:11:30|181303|181173|181301.7|181171.7|181303|181173|181296.8|181166.8|5
1732259500000|2024-11-22 07:11:40|181311.5|181181.5|181305.2|181175.2|181311.5|181181.5|181303.2|181173.2|7
1732259510000|2024-11-22 07:11:50|181302.9|181172.9|181322.3|181192.3|181329.7|181199.7|181302.9|181172.9|10
1732259520000|2024-11-22 07:12:00|181308.8|181178.8|181274.4|181144.4|181308.8|181178.8|181274.4|181144.4|8
1732259530000|2024-11-22 07:12:10|181284.5|181154.5|181274.5|181144.5|181291.9|181161.9|181271.9|181141.9|7
1732259540000|2024-11-22 07:12:20|181277.9|181147.9|181277.1|181147.1|181282.8|181152.8|181277.1|181147.1|6
1732259550000|2024-11-22 07:12:30|181256.4|181126.4|181239.1|181109.1|181256.4|181126.4|181228.8|181098.8|11
1732259560000|2024-11-22 07:12:40|181247.4|181117.4|181225.7|181095.7|181248.4|181118.4|181224.6|181094.6|15
1732259570000|2024-11-22 07:12:50|181237.8|181107.8|181182.5|181052.5|181237.8|181107.8|181179.8|181049.8|11
1732259580000|2024-11-22 07:13:00|181173.8|181043.8|181181.7|181051.7|181191.1|181061.1|181170.4|181040.4|12
1732259590000|2024-11-22 07:13:10|181179|181049|181174.3|181044.3|181183.4|181053.4|181173.2|181043.2|13
1732259600000|2024-11-22 07:13:20|181181|181051|181182.9|181052.9|181192.4|181062.4|181181|181051|10
1732259610000|2024-11-22 07:13:30|181183.6|181053.6|181188|181058|181193.7|181063.7|181180.9|181050.9|8
1732259620000|2024-11-22 07:13:40|181187.9|181057.9|181190.5|181060.5|181192.4|181062.4|181185.6|181055.6|7
1732259630000|2024-11-22 07:13:50|181192.2|181062.2|181188.1|181058.1|181195.2|181065.2|181188.1|181058.1|5
1732259640000|2024-11-22 07:14:00|181184.4|181054.4|181184.8|181054.8|181197.2|181067.2|181183.8|181053.8|13
1732259650000|2024-11-22 07:14:10|181193.4|181063.4|181187.3|181057.3|181193.4|181063.4|181167.2|181037.2|10
1732259660000|2024-11-22 07:14:20|181185.3|181055.3|181201.1|181071.1|181203.1|181073.1|181180.3|181050.3|18
1732259670000|2024-11-22 07:14:30|181198.5|181068.5|181198.5|181068.5|181203.1|181073.1|181192.5|181062.5|12
1732259680000|2024-11-22 07:14:40|181199.7|181069.7|181194.8|181064.8|181205.7|181075.7|181188.1|181058.1|6
1732259690000|2024-11-22 07:14:50|181196.6|181066.6|181196.9|181066.9|181198.5|181068.5|181196.6|181066.6|4
1732259700000|2024-11-22 07:15:00|181196.5|181066.5|181194.6|181064.6|181196.5|181066.5|181194.5|181064.5|5
1732259710000|2024-11-22 07:15:10|181192.8|181062.8|181193|181063|181194|181064|181192.2|181062.2|4
1732259720000|2024-11-22 07:15:20|181195.8|181065.8|181195.8|181065.8|181199.8|181069.8|181195.8|181065.8|7
1732259730000|2024-11-22 07:15:30|181203.1|181073.1|181195.6|181065.6|181203.1|181073.1|181195.6|181065.6|2
1732259740000|2024-11-22 07:15:40|181196.9|181066.9|181198.9|181068.9|181198.9|181068.9|181195.6|181065.6|3
1732259750000|2024-11-22 07:15:50|181195.6|181065.6|181192.4|181062.4|181195.6|181065.6|181192.4|181062.4|3
1732259760000|2024-11-22 07:16:00|181191.7|181061.7|181166.9|181036.9|181191.7|181061.7|181165.5|181035.5|8
1732259770000|2024-11-22 07:16:10|181164.9|181034.9|181147.2|181017.2|181164.9|181034.9|181147.2|181017.2|5
1732259780000|2024-11-22 07:16:20|181151.8|181021.8|181146.7|181016.7|181151.8|181021.8|181145|181015|5
1732259790000|2024-11-22 07:16:30|181149.7|181019.7|181140.1|181010.1|181149.7|181019.7|181136.8|181006.8|10
1732259800000|2024-11-22 07:16:40|181143.8|181013.8|181146.1|181016.1|181146.1|181016.1|181143.8|181013.8|2
1732259810000|2024-11-22 07:16:50|181142.1|181012.1|181142.4|181012.4|181144.4|181014.4|181138.4|181008.4|6
1732259820000|2024-11-22 07:17:00|181143.9|181013.9|181138.5|181008.5|181148.6|181035.6|181103.7|181007.4|12
1732259830000|2024-11-22 07:17:10|181136.8|181006.8|181158.4|181028.4|181158.4|181028.4|181135.4|181005.4|7
1732259850000|2024-11-22 07:17:30|181155.1|181025.1|181141.7|181011.7|181165.9|181035.9|181139.7|181009.7|10
1732259860000|2024-11-22 07:17:40|181140.1|181010.1|181144|181014|181144|181014|181140.1|181010.1|3
1732259870000|2024-11-22 07:17:50|181142.2|181012.2|181139|181009|181142.2|181012.2|181137|181007|4
1732259880000|2024-11-22 07:18:00|181140.5|181010.5|181139.3|181009.3|181143.6|181013.6|181139.3|181009.3|4
1732259890000|2024-11-22 07:18:10|181134.3|181004.3|181106.2|181016.2|181136.6|181016.2|181100.2|181002|8
1732259900000|2024-11-22 07:18:20|181104.5|181014.5|181080.1|180950.1|181104.5|181014.5|181067.8|180937.8|13
1732259910000|2024-11-22 07:18:30|181073.6|180943.6|181062|180932|181081.1|180951.1|181062|180932|15
1732259920000|2024-11-22 07:18:40|181053.3|180923.3|181025.2|180895.2|181056.6|180926.6|181025.2|180895.2|11
1732259930000|2024-11-22 07:18:50|181026.5|180896.5|181028.7|180898.7|181030.6|180900.6|181023.3|180893.3|10
1732259940000|2024-11-22 07:19:00|181026.9|180896.9|181009.1|180879.1|181026.9|180896.9|181007.1|180877.1|11
1732259950000|2024-11-22 07:19:10|181012.3|180882.3|181015.6|180885.6|181018.3|180888.3|181009.6|180879.6|8
1732259960000|2024-11-22 07:19:20|181021.8|180891.8|181019.3|180889.3|181021.8|180891.8|181016.3|180886.3|4
1732259970000|2024-11-22 07:19:30|181016.2|180886.2|181025.8|180895.8|181027.5|180897.5|181010.5|180880.5|6
1732259980000|2024-11-22 07:19:40|181014.4|180884.4|181006.6|180876.6|181014.4|180884.4|181006.6|180876.6|2
1732259990000|2024-11-22 07:19:50|181008.1|180878.1|181008.1|180878.1|181008.1|180878.1|181008.1|180878.1|1
1732260000000|2024-11-22 07:20:00|181005.5|180875.5|181009.2|180879.2|181014.8|180884.8|180990.4|180860.4|22
1732260010000|2024-11-22 07:20:10|181004.5|180874.5|180997.6|180867.6|181006.5|180876.5|180997.6|180867.6|4
1732260020000|2024-11-22 07:20:20|180995.4|180865.4|181001.4|180871.4|181001.4|180871.4|180995.4|180865.4|3
1732260030000|2024-11-22 07:20:30|180999.4|180869.4|181001.9|180871.9|181001.9|180871.9|180999.4|180869.4|2
1732260040000|2024-11-22 07:20:40|181005.9|180875.9|181011.7|180881.7|181011.7|180881.7|181003.2|180873.2|6
1732260050000|2024-11-22 07:20:50|181014.2|180884.2|181000.6|180870.6|181030.8|180900.8|181000.6|180870.6|12
1732260060000|2024-11-22 07:21:00|180998|180868|180996.7|180866.7|180998|180868|180986.8|180856.8|16
1732260070000|2024-11-22 07:21:10|180999.7|180869.7|181005.9|180875.9|181012.4|180882.4|180999.7|180869.7|7
1732260080000|2024-11-22 07:21:20|181008.5|180878.5|181001.5|180871.5|181026.4|180896.4|181001|180871|11
1732260090000|2024-11-22 07:21:30|180992.9|180862.9|181031.5|180901.5|181032.5|180902.5|180992.9|180862.9|18
1732260100000|2024-11-22 07:21:40|181028.7|180898.7|181031.4|180901.4|181031.4|180901.4|181018.7|180888.7|11
1732260110000|2024-11-22 07:21:50|181034.6|180904.6|181000.7|180870.7|181034.6|180904.6|181000.7|180870.7|14
1732260120000|2024-11-22 07:22:00|180996.4|180866.4|180999.5|180869.5|181003.9|180873.9|180995.7|180865.7|8
1732260130000|2024-11-22 07:22:10|180999.4|180869.4|180982|180852|180999.4|180869.4|180982|180852|3
1732260140000|2024-11-22 07:22:20|180979.3|180849.3|180979.3|180849.3|180979.3|180849.3|180977.8|180847.8|3
1732260150000|2024-11-22 07:22:30|180964.2|180834.2|180964.8|180834.8|180967.3|180837.3|180964.2|180834.2|5
1732260160000|2024-11-22 07:22:40|180961.9|180831.9|180963.6|180833.6|180965.2|180835.2|180961.9|180831.9|10
1732260170000|2024-11-22 07:22:50|180965.1|180835.1|180953.4|180823.4|180965.1|180835.1|180953.4|180823.4|4
1732260190000|2024-11-22 07:23:10|180951.4|180821.4|180951.4|180821.4|180951.4|180821.4|180951.4|180821.4|1
1732260200000|2024-11-22 07:23:20|180949.2|180819.2|180881.2|180751.2|180949.2|180819.2|180859.4|180737.5|10
1732260210000|2024-11-22 07:23:30|180879.4|180749.4|180886.4|180756.4|180887.9|180757.9|180874.7|180744.7|18
1732260220000|2024-11-22 07:23:40|180887.6|180757.6|180887.7|180757.7|180888.6|180758.6|180876.3|180746.3|13
1732260230000|2024-11-22 07:23:50|180883.4|180753.4|180889.6|180759.6|180889.6|180759.6|180882.8|180752.8|12
1732260240000|2024-11-22 07:24:00|180890.5|180760.5|180888.3|180758.3|180890.5|180760.5|180884|180754|12
1732260250000|2024-11-22 07:24:10|180891.7|180761.7|180890|180760|180891.7|180761.7|180890|180760|5
1732260260000|2024-11-22 07:24:20|180887.3|180757.3|180889|180759|180890.1|180760.1|180874.7|180744.7|10
1732260270000|2024-11-22 07:24:30|180888|180758|180887.9|180757.9|180888|180758|180879.2|180749.2|4
1732260280000|2024-11-22 07:24:40|180885.5|180755.5|180886.2|180756.2|180886.2|180756.2|180881.5|180751.5|6
1732260300000|2024-11-22 07:25:00|180892.3|180762.3|180881.7|180751.7|180892.3|180769|180859|180751.7|7
1732260310000|2024-11-22 07:25:10|180880|180750|180840.1|180710.1|180880|180765.3|180829.4|180699.4|15
1732260320000|2024-11-22 07:25:20|180839.8|180709.8|180883.5|180753.5|180890.2|180760.2|180839.8|180709.8|23
1732260330000|2024-11-22 07:25:30|180887.2|180757.2|180882.4|180752.4|180887.2|180757.2|180873.3|180743.3|13
1732260340000|2024-11-22 07:25:40|180880.1|180750.1|180880|180750|180886.1|180756.1|180871.5|180741.5|13
1732260350000|2024-11-22 07:25:50|180884|180754|180887.5|180757.5|180888|180758|180882.1|180752.1|6
1732260360000|2024-11-22 07:26:00|180885.1|180755.1|180879.4|180749.4|180885.1|180755.1|180871.9|180741.9|8
1732260370000|2024-11-22 07:26:10|180883.3|180753.3|180878.5|180788.5|180898.5|180788.5|180875.5|180751.4|6
1732260380000|2024-11-22 07:26:20|180879.9|180789.9|180879.9|180789.9|180879.9|180789.9|180879.9|180789.9|1
1732260390000|2024-11-22 07:26:30|180880|180790|180880|180790|180880|180790|180880|180790|1
1732260400000|2024-11-22 07:26:40|180876.7|180786.7|180876.7|180786.7|180876.7|180786.7|180876.7|180786.7|1
1732260420000|2024-11-22 07:27:00|180879.5|180789.5|180870.6|180740.6|180879.5|180789.5|180822|180727.9|20
1732260430000|2024-11-22 07:27:10|180862.5|180772.5|180886.9|180756.9|180886.9|180773.2|180857.9|180745.8|16
1732260440000|2024-11-22 07:27:20|180883.7|180753.7|180872.9|180742.9|180883.7|180753.7|180869.4|180739.4|10
1732260450000|2024-11-22 07:27:30|180871.7|180741.7|180881.5|180751.5|180881.5|180751.5|180867.5|180737.5|15
1732260460000|2024-11-22 07:27:40|180877.5|180747.5|180873|180743|180877.5|180747.5|180871.2|180741.2|9
1732260470000|2024-11-22 07:27:50|180877|180747|180879.3|180749.3|180881.6|180751.6|180877|180747|8
1732260480000|2024-11-22 07:28:00|180876.6|180746.6|180871.5|180741.5|180877.7|180747.7|180868.5|180738.5|8
1732260490000|2024-11-22 07:28:10|180869.1|180739.1|180871.4|180741.4|180884.2|180754.2|180869.1|180739.1|7
1732260500000|2024-11-22 07:28:20|180877.6|180747.6|180877.6|180747.6|180877.6|180747.6|180877.6|180747.6|1
1732260510000|2024-11-22 07:28:30|180879.1|180749.1|180877.8|180747.8|180880.4|180750.4|180877.8|180747.8|6
1732260520000|2024-11-22 07:28:40|180877.5|180747.5|180879.4|180749.4|180879.4|180749.4|180877.5|180747.5|3
1732260530000|2024-11-22 07:28:50|180877.4|180747.4|180878|180748|180879.4|180749.4|180872.2|180742.2|11
1732260540000|2024-11-22 07:29:00|180858|180768|180885.3|180755.3|180890.2|180770.5|180858|180751.6|14
1732260550000|2024-11-22 07:29:10|180885.5|180755.5|180882.5|180752.5|180887.5|180757.5|180879.5|180749.5|7
1732260560000|2024-11-22 07:29:20|180880.7|180750.7|180874|180744|180883.5|180753.5|180872.3|180742.3|13
1732260570000|2024-11-22 07:29:30|180873|180743|180887.8|180757.8|180887.8|180757.8|180849.2|180719.2|13
1732260580000|2024-11-22 07:29:40|180884.8|180754.8|180872.2|180742.2|180884.8|180754.8|180871.2|180741.2|8
1732260590000|2024-11-22 07:29:50|180874.5|180744.5|180869.1|180739.1|180874.5|180744.5|180862.3|180732.3|12
1732260600000|2024-11-22 07:30:00|180872.4|180742.4|180861.8|180731.8|180873.4|180743.4|180836.3|180706.3|19
1732260610000|2024-11-22 07:30:10|180859.9|180729.9|180862.4|180732.4|180866.2|180736.2|180859.1|180729.1|9
1732260620000|2024-11-22 07:30:20|180858.4|180728.4|180870.4|180740.4|180895.5|180792.9|180845.5|180715.5|25
1732260630000|2024-11-22 07:30:30|180866.4|180736.4|180796.7|180666.7|180866.4|180736.4|180794.7|180664.7|17
1732260640000|2024-11-22 07:30:40|180795.1|180665.1|180793.9|180663.9|180797.1|180667.1|180790.9|180660.9|11
1732260650000|2024-11-22 07:30:50|180792.4|180662.4|180793.2|180663.2|180801.2|180671.2|180790.5|180660.5|7
1732260660000|2024-11-22 07:31:00|180795.2|180665.2|180796.9|180666.9|180813.2|180683.2|180792.6|180662.6|13
1732260670000|2024-11-22 07:31:10|180794.2|180664.2|180800.1|180670.1|180804.7|180674.7|180790.9|180660.9|16
1732260680000|2024-11-22 07:31:20|180808.4|180678.4|180732.6|180642.6|180808.4|180678.4|180727|180628.5|8
1732260690000|2024-11-22 07:31:30|180729.9|180639.9|180730.8|180640.8|180730.8|180640.8|180727.8|180637.8|7
1732260700000|2024-11-22 07:31:40|180730.4|180640.4|180732.4|180642.4|180732.4|180642.4|180730.4|180640.4|3
1732260710000|2024-11-22 07:31:50|180732.5|180642.5|180751.6|180621.6|180766.2|180647.5|180732.4|180621.6|13
1732260720000|2024-11-22 07:32:00|180749.9|180619.9|180764.9|180634.9|180772.9|180642.9|180749.9|180619.9|12
1732260730000|2024-11-22 07:32:10|180768.2|180638.2|180760.8|180630.8|180768.3|180638.3|180756.6|180626.6|11
1732260740000|2024-11-22 07:32:20|180756.4|180626.4|180769|180639|180769|180639|180752.8|180622.8|9
1732260750000|2024-11-22 07:32:30|180771.3|180641.3|180772.1|180642.1|180777.7|180647.7|180765.8|180635.8|9
1732260760000|2024-11-22 07:32:40|180777.1|180647.1|180763.8|180633.8|180777.1|180647.1|180761.1|180631.1|12
1732260770000|2024-11-22 07:32:50|180772|180642|180763.2|180633.2|180772|180642|180758.6|180628.6|12
1732260780000|2024-11-22 07:33:00|180762.5|180632.5|180756.3|180626.3|180765.4|180635.4|180736.5|180606.5|20
1732260790000|2024-11-22 07:33:10|180757.8|180627.8|180752.9|180622.9|180766.4|180636.4|180750.9|180620.9|13
1732260800000|2024-11-22 07:33:20|180761.9|180631.9|180805|180675|180807.7|180677.7|180755.2|180625.2|9
1732260810000|2024-11-22 07:33:30|180796|180666|180808.6|180678.6|180808.6|180678.6|180796|180666|5
1732260830000|2024-11-22 07:33:50|180812.9|180682.9|180834.7|180704.7|180836.7|180706.7|180809.3|180679.3|8
1732260840000|2024-11-22 07:34:00|180837.7|180707.7|180832.4|180702.4|180841.2|180711.2|180830|180700|11
1732260850000|2024-11-22 07:34:10|180823.4|180693.4|180812.9|180682.9|180823.4|180693.4|180809.2|180679.2|4
1732260860000|2024-11-22 07:34:20|180816.5|180686.5|180817.4|180687.4|180818.2|180688.2|180806.5|180676.5|13
1732260870000|2024-11-22 07:34:30|180814.1|180684.1|180809.3|180679.3|180815.1|180685.1|180803.9|180673.9|9
1732260880000|2024-11-22 07:34:40|180804.9|180674.9|180784.2|180654.2|180813.9|180683.9|180784.2|180654.2|15
1732260890000|2024-11-22 07:34:50|180787.2|180657.2|180765.9|180635.9|180789.5|180659.5|180765.9|180635.9|12
1732260900000|2024-11-22 07:35:00|180764.3|180634.3|180753.9|180623.9|180764.3|180634.3|180744.3|180614.3|7
1732260910000|2024-11-22 07:35:10|180751.8|180621.8|180749.1|180619.1|180753|180623|180742.8|180612.8|8
1732260920000|2024-11-22 07:35:20|180738.2|180608.2|180753.4|180623.4|180758.7|180628.7|180738.2|180608.2|12
1732260930000|2024-11-22 07:35:30|180731|180601|180702.4|180572.4|180732.6|180602.6|180697.7|180567.7|10
1732260940000|2024-11-22 07:35:40|180697.7|180567.7|180695.3|180565.3|180709.1|180579.1|180695.3|180565.3|11
1732260950000|2024-11-22 07:35:50|180695.6|180565.6|180710.5|180580.5|180713.5|180583.5|180677.7|180547.7|17
1732260960000|2024-11-22 07:36:00|180713.5|180583.5|180721.7|180591.7|180732|180602|180713.5|180583.5|10
1732260970000|2024-11-22 07:36:10|180712.4|180582.4|180714.7|180584.7|180729.3|180599.3|180712.4|180582.4|8
1732260980000|2024-11-22 07:36:20|180717.7|180587.7|180601.4|180471.4|180717.7|180587.7|180590.1|180460.1|7
1732260990000|2024-11-22 07:36:30|180603.5|180473.5|180613.2|180483.2|180638.2|180508.2|180603.5|180473.5|23
1732261000000|2024-11-22 07:36:40|180607.8|180477.8|180613.2|180483.2|180613.2|180483.2|180607.8|180477.8|11
1732261010000|2024-11-22 07:36:50|180610.5|180480.5|180608.8|180478.8|180619.6|180489.6|180605.8|180475.8|9
1732261020000|2024-11-22 07:37:00|180605|180475|180612|180482|180613.4|180483.4|180605|180475|20
1732261030000|2024-11-22 07:37:10|180607.7|180477.7|180612.1|180482.1|180614.4|180484.4|180607.7|180477.7|9
1732261040000|2024-11-22 07:37:20|180614.8|180484.8|180605.6|180475.6|180616.6|180486.6|180602.2|180472.2|23
1732261050000|2024-11-22 07:37:30|180608.9|180478.9|180574.8|180484.8|180611.9|180486.9|180574.8|180474.6|14
1732261060000|2024-11-22 07:37:40|180611.4|180481.4|180580.7|180490.7|180611.4|180490.7|180574.3|180471.9|13
1732261070000|2024-11-22 07:37:50|180580.6|180490.6|180589.4|180499.4|180594.7|180504.7|180580.6|180490.6|8
1732261080000|2024-11-22 07:38:00|180585.7|180495.7|180593.1|180503.1|180595.7|180505.7|180585.7|180495.7|4
1732261090000|2024-11-22 07:38:10|180595.7|180505.7|180637.7|180507.7|180644|180514.1|180595.7|180505.7|5
1732261100000|2024-11-22 07:38:20|180640.7|180510.7|180635.7|180505.7|180641|180511|180635.7|180505.7|3
1732261110000|2024-11-22 07:38:30|180621.7|180491.7|180647.6|180517.6|180650.3|180520.3|180621.7|180491.7|9
1732261120000|2024-11-22 07:38:40|180632.6|180502.6|180637.1|180507.1|180637.9|180507.9|180632.6|180502.6|3
1732261130000|2024-11-22 07:38:50|180630.8|180500.8|180635.9|180505.9|180636.5|180506.5|180629.4|180499.4|7
1732261140000|2024-11-22 07:39:00|180643.6|180513.6|180635.5|180505.5|180648.4|180518.4|180632.2|180502.2|8
1732261150000|2024-11-22 07:39:10|180639.8|180509.8|180640.2|180510.2|180641.2|180511.2|180630.8|180500.8|12
1732261160000|2024-11-22 07:39:20|180637.2|180507.2|180637.2|180507.2|180639.8|180509.8|180635.8|180505.8|5
1732261170000|2024-11-22 07:39:30|180635.5|180505.5|180620.4|180490.4|180636.9|180506.9|180617.6|180487.6|12
1732261180000|2024-11-22 07:39:40|180617.6|180487.6|180612.6|180482.6|180617.6|180487.6|180612.6|180482.6|2
1732261190000|2024-11-22 07:39:50|180614|180484|180601.8|180471.8|180614|180484|180601.8|180471.8|6
1732261200000|2024-11-22 07:40:00|180603.4|180473.4|180615.9|180485.9|180617.5|180487.5|180603.4|180473.4|8
1732261210000|2024-11-22 07:40:10|180611.8|180481.8|180606.3|180476.3|180615.4|180485.4|180606.3|180476.3|11
1732261220000|2024-11-22 07:40:20|180611|180481|180605.3|180475.3|180611.3|180481.3|180604.6|180474.6|4
1732261230000|2024-11-22 07:40:30|180603.7|180473.7|180568.8|180478.8|180603.7|180478.8|180568.8|180473.7|2
1732261240000|2024-11-22 07:40:40|180507.6|180417.6|180528.9|180438.9|180528.9|180438.9|180507.6|180417.6|5
1732261250000|2024-11-22 07:40:50|180526.3|180436.3|180530.3|180440.3|180532|180442|180524.6|180434.6|7
1732261260000|2024-11-22 07:41:00|180527.6|180437.6|180528.3|180438.3|180531.3|180441.3|180524|180434|11
1732261270000|2024-11-22 07:41:10|180525.3|180435.3|180524|180434|180530.3|180440.3|180524|180434|6
1732261280000|2024-11-22 07:41:20|180531|180441|180557.5|180427.5|180575.8|180445.8|180524.6|180417.6|19
1732261290000|2024-11-22 07:41:30|180562.9|180432.9|180559.6|180429.6|180564.2|180434.2|180556.2|180426.2|11
1732261300000|2024-11-22 07:41:40|180561.9|180431.9|180564.1|180434.1|180572.1|180442.1|180560.4|180430.4|13
1732261310000|2024-11-22 07:41:50|180559.1|180429.1|180561.1|180431.1|180561.1|180431.1|180558.4|180428.4|3
1732261320000|2024-11-22 07:42:00|180564.1|180434.1|180560.6|180430.6|180564.1|180434.1|180555.6|180425.6|8
1732261330000|2024-11-22 07:42:10|180557.9|180427.9|180561.9|180431.9|180562.9|180432.9|180556.6|180426.6|7
1732261340000|2024-11-22 07:42:20|180556.6|180426.6|180564.3|180434.3|180565|180435|180555.2|180425.2|12
1732261350000|2024-11-22 07:42:30|180560.7|180430.7|180559.3|180429.3|180564|180434|180559.3|180429.3|3
1732261360000|2024-11-22 07:42:40|180562|180432|180573.2|180443.2|180573.2|180443.2|180562|180432|6
1732261370000|2024-11-22 07:42:50|180568.2|180438.2|180570.5|180440.5|180570.5|180440.5|180568.2|180438.2|2
1732261380000|2024-11-22 07:43:00|180572.3|180442.3|180578.2|180448.2|180578.3|180448.3|180572.3|180442.3|3
1732261390000|2024-11-22 07:43:10|180580.3|180450.3|180568.6|180478.6|180580.3|180478.6|180568.6|180450.3|2
1732261400000|2024-11-22 07:43:20|180645.5|180515.5|180644.5|180514.5|180648.5|180518.5|180639.5|180509.5|6
1732261410000|2024-11-22 07:43:30|180647.1|180517.1|180661.3|180531.3|180661.3|180531.3|180643.7|180513.7|6
1732261420000|2024-11-22 07:43:40|180663.3|180533.3|180663.6|180533.6|180666.3|180536.3|180657.7|180527.7|7
1732261430000|2024-11-22 07:43:50|180665.3|180535.3|180691|180561|180691|180561|180665.3|180535.3|8
1732261440000|2024-11-22 07:44:00|180692.6|180562.6|180712.6|180582.6|180736|180606|180692.6|180562.6|13
1732261450000|2024-11-22 07:44:10|180713.9|180583.9|180730.7|180600.7|180730.7|180600.7|180713.9|180583.9|9
1732261460000|2024-11-22 07:44:20|180738|180608|180766.1|180636.1|180766.1|180636.1|180727.6|180597.6|16
1732261470000|2024-11-22 07:44:30|180767.6|180637.6|180793.6|180663.6|180823.9|180693.9|180763.6|180633.6|13
1732261480000|2024-11-22 07:44:40|180795.9|180665.9|180790|180660|180808.3|180678.3|180790|180660|13
1732261490000|2024-11-22 07:44:50|180791.7|180661.7|180791.3|180661.3|180791.9|180661.9|180770.6|180640.6|9
1732261500000|2024-11-22 07:45:00|180791.9|180661.9|180741.6|180651.6|180791.9|180668.9|180739.9|180636.5|12
1732261510000|2024-11-22 07:45:10|180739.8|180649.8|180762.3|180632.3|180764.8|180649.8|180738.2|180619.1|13
1732261520000|2024-11-22 07:45:20|180761|180631|180744.7|180614.7|180761|180631|180739.7|180609.7|14
1732261530000|2024-11-22 07:45:30|180742.7|180612.7|180762.4|180632.4|180763.7|180633.7|180742.7|180612.7|10
1732261540000|2024-11-22 07:45:40|180763.9|180633.9|180753.5|180663.5|180767.6|180667.2|180753.5|180633.8|7
1732261550000|2024-11-22 07:45:50|180751.6|180661.6|180792.4|180662.4|180792.4|180666.7|180744.7|180654.7|10
1732261560000|2024-11-22 07:46:00|180782.4|180652.4|180789.7|180659.7|180794.4|180664.4|180782.4|180652.4|5
1732261570000|2024-11-22 07:46:10|180791.4|180661.4|180825.6|180695.6|180842.4|180712.4|180791.4|180661.4|15
1732261580000|2024-11-22 07:46:20|180836.3|180706.3|180819.3|180689.3|180839|180709|180818.7|180688.7|9
1732261590000|2024-11-22 07:46:30|180817.5|180687.5|180815.5|180685.5|180825.8|180695.8|180815.5|180685.5|8
1732261600000|2024-11-22 07:46:40|180818.8|180688.8|180855|180725|180860|180730|180818.8|180688.8|7
1732261610000|2024-11-22 07:46:50|180851.6|180721.6|180847.3|180717.3|180851.6|180721.6|180837.6|180707.6|11
1732261620000|2024-11-22 07:47:00|180848|180718|180779.3|180649.3|180848|180718|180769|180639|16
1732261630000|2024-11-22 07:47:10|180772.6|180642.6|180777.6|180647.6|180777.6|180647.6|180769.8|180639.8|6
1732261640000|2024-11-22 07:47:20|180767.8|180637.8|180755|180625|180769.2|180639.2|180736.4|180606.4|10
1732261650000|2024-11-22 07:47:30|180747.9|180617.9|180747|180617|180764.5|180634.5|180746.7|180616.7|10
1732261660000|2024-11-22 07:47:40|180751|180621|180721.5|180591.5|180751|180621|180719.1|180589.1|9
1732261670000|2024-11-22 07:47:50|180726.2|180596.2|180724.1|180594.1|180726.2|180596.2|180724.1|180594.1|2
1732261680000|2024-11-22 07:48:00|180718.9|180588.9|180716.1|180586.1|180722|180592|180715.6|180585.6|11
1732261690000|2024-11-22 07:48:10|180718.7|180588.7|180726.1|180596.1|180726.1|180596.1|180715.4|180585.4|4
1732261700000|2024-11-22 07:48:20|180732.4|180602.4|180722.1|180592.1|180734.1|180604.1|180722.1|180592.1|8
1732261710000|2024-11-22 07:48:30|180718.1|180588.1|180753.3|180623.3|180768.4|180638.4|180718.1|180588.1|9
1732261720000|2024-11-22 07:48:40|180752.2|180622.2|180759.6|180629.6|180759.6|180629.6|180752.2|180622.2|5
1732261730000|2024-11-22 07:48:50|180759.9|180629.9|180773.4|180643.4|180776.6|180646.6|180755.2|180625.2|12
1732261740000|2024-11-22 07:49:00|180771|180641|180778.6|180648.6|180778.6|180648.6|180771|180641|2
1732261750000|2024-11-22 07:49:10|180783|180653|180802.2|180672.2|180814.2|180684.2|180777.6|180647.6|14
1732261760000|2024-11-22 07:49:20|180805.5|180675.5|180802.2|180672.2|180812.1|180682.1|180797.5|180667.5|10
1732261770000|2024-11-22 07:49:30|180801.8|180671.8|180792.3|180662.3|180809.5|180679.5|180790.6|180660.6|8
1732261780000|2024-11-22 07:49:40|180792|180662|180787.9|180657.9|180793|180663|180762.1|180632.1|13
1732261790000|2024-11-22 07:49:50|180780.3|180650.3|180782.7|180652.7|180789.8|180659.8|180780.3|180650.3|7
1732261800000|2024-11-22 07:50:00|180783.1|180653.1|180793.6|180663.6|180796.9|180666.9|180783.1|180653.1|5
1732261810000|2024-11-22 07:50:10|180798.6|180668.6|180772.9|180682.9|180802.9|180693.9|180772.6|180668.6|11
1732261820000|2024-11-22 07:50:20|180770.5|180680.5|180750.6|180620.6|180772.9|180682.9|180742.9|180612.9|11
1732261830000|2024-11-22 07:50:30|180753.5|180623.5|180740|180610|180753.5|180623.5|180740|180610|7
1732261840000|2024-11-22 07:50:40|180741.7|180611.7|180729.2|180599.2|180747.7|180617.7|180723.8|180593.8|11
1732261850000|2024-11-22 07:50:50|180728.8|180598.8|180696.6|180566.6|180728.8|180598.8|180696.6|180566.6|16
1732261860000|2024-11-22 07:51:00|180689.2|180559.2|180695.8|180565.8|180698.8|180568.8|180689|180559|10
1732261870000|2024-11-22 07:51:10|180690.8|180560.8|180689.2|180559.2|180690.8|180560.8|180689.2|180559.2|2
1732261880000|2024-11-22 07:51:20|180687|180557|180669.1|180539.1|180687|180557|180662.1|180532.1|4
1732261890000|2024-11-22 07:51:30|180673.5|180543.5|180670.1|180540.1|180675.8|180545.8|180666.8|180536.8|6
1732261900000|2024-11-22 07:51:40|180673.9|180543.9|180676.6|180546.6|180676.6|180546.6|180673.9|180543.9|2
1732261910000|2024-11-22 07:51:50|180677.1|180547.1|180687.9|180557.9|180687.9|180557.9|180677.1|180547.1|4
1732261920000|2024-11-22 07:52:00|180690.9|180560.9|180722.8|180592.8|180722.8|180592.8|180690.9|180560.9|5
1732261930000|2024-11-22 07:52:10|180726.1|180596.1|180689.5|180559.5|180729.4|180599.4|180686.9|180556.9|17
1732261940000|2024-11-22 07:52:20|180690.2|180560.2|180688.5|180558.5|180690.2|180560.2|180675.6|180545.6|12
1732261950000|2024-11-22 07:52:30|180687.8|180557.8|180667.9|180537.9|180687.8|180557.8|180666.5|180536.5|12
1732261960000|2024-11-22 07:52:40|180663.9|180533.9|180633.1|180503.1|180670.5|180540.5|180596.3|180479.9|16
1732261970000|2024-11-22 07:52:50|180625.5|180495.5|180635|180505|180640.7|180510.7|180624.7|180494.7|11
1732261980000|2024-11-22 07:53:00|180637.7|180507.7|180640.9|180510.9|180640.9|180510.9|180633.7|180503.7|5
1732261990000|2024-11-22 07:53:10|180645.2|180515.2|180603.1|180513.1|180652.9|180522.9|180594.8|180504.8|17
1732262000000|2024-11-22 07:53:20|180606.7|180516.7|180602.7|180512.7|180606.7|180516.7|180602.7|180512.7|4
1732262010000|2024-11-22 07:53:30|180605.4|180515.4|180602.7|180512.7|180606.7|180516.7|180602.1|180512.1|13
1732262020000|2024-11-22 07:53:40|180605.1|180515.1|180606.8|180516.8|180606.8|180516.8|180602.8|180512.8|6
1732262030000|2024-11-22 07:53:50|180605.8|180515.8|180605.8|180515.8|180605.8|180515.8|180600.1|180510.1|8
1732262040000|2024-11-22 07:54:00|180599.4|180509.4|180601.5|180511.5|180602.8|180512.8|180597.8|180507.8|6
1732262050000|2024-11-22 07:54:10|180604.1|180514.1|180601.4|180511.4|180604.1|180514.1|180599.1|180509.1|7
1732262060000|2024-11-22 07:54:20|180605.1|180515.1|180601.4|180511.4|180605.1|180515.1|180596.7|180506.7|5
1732262070000|2024-11-22 07:54:30|180599.5|180509.5|180544.5|180454.5|180599.5|180509.5|180524.8|180434.8|12
1732262080000|2024-11-22 07:54:40|180536.1|180446.1|180531|180441|180543.8|180453.8|180526.8|180436.8|5
1732262100000|2024-11-22 07:55:00|180532.5|180442.5|180532.5|180442.5|180532.5|180442.5|180532.5|180442.5|1
1732262110000|2024-11-22 07:55:10|180534.9|180444.9|180531|180441|180534.9|180444.9|180531|180441|3
1732262120000|2024-11-22 07:55:20|180532|180442|180533.1|180443.1|180535.4|180445.4|180531|180441|4
1732262130000|2024-11-22 07:55:30|180536.7|180446.7|180532.7|180442.7|180536.7|180446.7|180532.7|180442.7|6
1732262140000|2024-11-22 07:55:40|180532.6|180442.6|180532.6|180442.6|180532.6|180442.6|180532.6|180442.6|1
1732262150000|2024-11-22 07:55:50|180534.6|180444.6|180532.6|180442.6|180534.6|180444.6|180532.6|180442.6|4
1732262160000|2024-11-22 07:56:00|180530.9|180440.9|180532.6|180442.6|180532.6|180442.6|180530.9|180440.9|2
1732262170000|2024-11-22 07:56:10|180532.7|180442.7|180533.4|180443.4|180536.1|180446.1|180532.7|180442.7|3
1732262180000|2024-11-22 07:56:20|180532.7|180442.7|180531.1|180441.1|180532.7|180442.7|180531.1|180441.1|2
1732262190000|2024-11-22 07:56:30|180531|180441|180531|180441|180531|180441|180531|180441|1
1732262200000|2024-11-22 07:56:40|180534.3|180444.3|180534.6|180444.6|180540.3|180450.3|180532.9|180442.9|7
1732262210000|2024-11-22 07:56:50|180532.6|180442.6|180531.6|180441.6|180532.6|180442.6|180513.7|180423.7|6
1732262220000|2024-11-22 07:57:00|180530|180440|180530|180440|180530|180440|180530|180440|1
1732262230000|2024-11-22 07:57:10|180530.7|180440.7|180552.4|180422.4|180562.4|180442.4|180530.7|180422.4|6
1732262240000|2024-11-22 07:57:20|180553.4|180423.4|180537.6|180447.6|180565.7|180449.6|180537.6|180422.4|9
1732262250000|2024-11-22 07:57:30|180541.3|180451.3|180532.6|180442.6|180541.3|180451.3|180532.6|180442.6|8
1732262260000|2024-11-22 07:57:40|180532.5|180442.5|180534.2|180444.2|180534.2|180444.2|180532.5|180442.5|2
1732262270000|2024-11-22 07:57:50|180537.8|180447.8|180542.1|180452.1|180546.1|180456.1|180537.8|180447.8|6
1732262280000|2024-11-22 07:58:00|180545.8|180455.8|180544.5|180454.5|180547.9|180457.9|180543.8|180453.8|5
1732262290000|2024-11-22 07:58:10|180540.9|180450.9|180543.2|180453.2|180544.9|180454.9|180537.9|180447.9|5
1732262300000|2024-11-22 07:58:20|180539.5|180449.5|180609.5|180519.5|180610.8|180520.8|180537.9|180447.9|7
1732262310000|2024-11-22 07:58:30|180611.3|180521.3|180598|180508|180622.4|180532.4|180598|180508|12
1732262320000|2024-11-22 07:58:40|180594|180504|180588.5|180498.5|180596.9|180506.9|180588.1|180498.1|12
1732262330000|2024-11-22 07:58:50|180592.8|180502.8|180592.3|180502.3|180594.3|180504.3|180586.1|180496.1|8
1732262340000|2024-11-22 07:59:00|180590|180500|180586.4|180496.4|180593.7|180503.7|180586.2|180496.2|20
1732262350000|2024-11-22 07:59:10|180589.4|180499.4|180596.5|180506.5|180596.5|180506.5|180588.1|180498.1|13
1732262360000|2024-11-22 07:59:20|180598.3|180508.3|180598.3|180508.3|180598.3|180508.3|180598.3|180508.3|1
1732262370000|2024-11-22 07:59:30|180599.7|180509.7|180633.9|180543.9|180640.8|180550.8|180599.7|180509.7|12
1732262380000|2024-11-22 07:59:40|180633.8|180543.8|180633.7|180543.7|180638.1|180548.1|180631.3|180541.3|8
1732262390000|2024-11-22 07:59:50|180632|180542|180622.9|180532.9|180632|180542|180622.9|180532.9|5
1732262400000|2024-11-22 08:00:00|180621|180531|180621|180531|180621|180531|180621|180531|1
1732262410000|2024-11-22 08:00:10|180622.8|180532.8|180609.4|180519.4|180622.8|180532.8|180608.7|180518.7|8
1732262420000|2024-11-22 08:00:20|180606.8|180516.8|180589.3|180459.3|180608.8|180518.8|180568.8|180452.3|12
1732262430000|2024-11-22 08:00:30|180589.2|180459.2|180564.5|180474.5|180589.2|180482.1|180537.4|180429.4|28
1732262440000|2024-11-22 08:00:40|180571.5|180481.5|180577.8|180447.8|180577.8|180481.5|180560.7|180430.7|15
1732262450000|2024-11-22 08:00:50|180574|180444|180571.3|180441.3|180574|180444|180571.3|180441.3|2
1732262460000|2024-11-22 08:01:00|180565.7|180435.7|180570.3|180440.3|180577.6|180447.6|180563.6|180433.6|10
1732262470000|2024-11-22 08:01:10|180567.3|180437.3|180556.7|180466.7|180580|180471.3|180556.7|180435.3|9
1732262480000|2024-11-22 08:01:20|180558|180468|180555.4|180465.4|180558|180468|180544.4|180454.4|11
1732262490000|2024-11-22 08:01:30|180552.7|180462.7|180556.2|180466.2|180559.5|180469.5|180552.7|180462.7|11
1732262500000|2024-11-22 08:01:40|180557.8|180467.8|180557.5|180467.5|180561.5|180471.5|180548.5|180458.5|7
1732262510000|2024-11-22 08:01:50|180548.8|180458.8|180548.2|180458.2|180548.8|180458.8|180546.8|180456.8|6
1732262520000|2024-11-22 08:02:00|180547.2|180457.2|180529.7|180439.7|180548.2|180458.2|180525.7|180435.7|6
1732262530000|2024-11-22 08:02:10|180528.5|180438.5|180526.5|180436.5|180530.5|180440.5|180526.5|180436.5|6
1732262540000|2024-11-22 08:02:20|180528.9|180438.9|180529.4|180439.4|180531.4|180441.4|180525.9|180435.9|5
1732262550000|2024-11-22 08:02:30|180531.4|180441.4|180531.4|180441.4|180531.4|180441.4|180530|180440|5
1732262560000|2024-11-22 08:02:40|180533|180443|180533|180443|180541.3|180451.3|180533|180443|5
1732262570000|2024-11-22 08:02:50|180536.7|180446.7|180534.8|180444.8|180537.5|180447.5|180533|180443|9
1732262580000|2024-11-22 08:03:00|180531.5|180441.5|180518.1|180428.1|180531.5|180441.5|180518.1|180428.1|8
1732262600000|2024-11-22 08:03:20|180515.1|180425.1|180518.1|180428.1|180521.7|180431.7|180515.1|180425.1|3
1732262610000|2024-11-22 08:03:30|180517.7|180427.7|180515.7|180425.7|180518.1|180428.1|180515.7|180425.7|5
1732262620000|2024-11-22 08:03:40|180513.9|180423.9|180465.4|180375.4|180513.9|180423.9|180452.1|180362.1|23
1732262630000|2024-11-22 08:03:50|180467.8|180377.8|180454.9|180364.9|180478.8|180388.8|180449.6|180359.6|20
1732262640000|2024-11-22 08:04:00|180455.2|180365.2|180460.9|180370.9|180471.7|180381.7|180446|180356|19
1732262650000|2024-11-22 08:04:10|180462.2|180372.2|180464.4|180374.4|180464.4|180374.4|180456.6|180366.6|15
1732262660000|2024-11-22 08:04:20|180469|180379|180460.1|180370.1|180469|180379|180454|180364|14
1732262670000|2024-11-22 08:04:30|180458|180368|180450.6|180360.6|180461|180371|180446.6|180356.6|10
1732262680000|2024-11-22 08:04:40|180444.6|180354.6|180469|180339|180469|180366.3|180444.6|180339|14
1732262690000|2024-11-22 08:04:50|180485.6|180355.6|180476|180346|180485.6|180355.6|180469|180339|4
1732262700000|2024-11-22 08:05:00|180469|180339|180466.6|180336.6|180469|180339|180464.3|180334.3|4
1732262710000|2024-11-22 08:05:10|180463|180333|180433.2|180343.2|180466.3|180351.2|180425.4|180324.4|14
1732262720000|2024-11-22 08:05:20|180430.2|180340.2|180436.3|180346.3|180436.3|180346.3|180430.2|180340.2|9
1732262730000|2024-11-22 08:05:30|180439.8|180349.8|180442.9|180352.9|180446.9|180356.9|180434.5|180344.5|5
1732262740000|2024-11-22 08:05:40|180445.2|180355.2|180447.6|180357.6|180447.6|180357.6|180442.9|180352.9|6
1732262750000|2024-11-22 08:05:50|180446.3|180356.3|180471.3|180341.3|180478.6|180368.3|180446.3|180341.3|14
1732262760000|2024-11-22 08:06:00|180470.9|180340.9|180443.6|180353.6|180470.9|180355|180430.2|180325.4|12
1732262770000|2024-11-22 08:06:10|180447|180357|180442.6|180352.6|180447|180357|180442.3|180352.3|9
1732262780000|2024-11-22 08:06:20|180440.5|180350.5|180447.5|180357.5|180450.5|180360.5|180440.5|180350.5|6
1732262790000|2024-11-22 08:06:30|180450.2|180360.2|180447.5|180357.5|180451.9|180361.9|180447.5|180357.5|5
1732262800000|2024-11-22 08:06:40|180443.2|180353.2|180447.5|180357.5|180447.5|180357.5|180443.2|180353.2|3
1732262810000|2024-11-22 08:06:50|180444.5|180354.5|180442.4|180352.4|180447.4|180357.4|180437.1|180347.1|8
1732262820000|2024-11-22 08:07:00|180447.1|180357.1|180452.6|180362.6|180455.2|180365.2|180442.7|180352.7|15
1732262830000|2024-11-22 08:07:10|180438.8|180348.8|180437.3|180347.3|180444.3|180354.3|180437.3|180347.3|6
1732262840000|2024-11-22 08:07:20|180435.3|180345.3|180425.8|180335.8|180435.3|180345.3|180421.6|180331.6|16
1732262850000|2024-11-22 08:07:30|180430.1|180340.1|180424.8|180334.8|180430.1|180340.1|180424.8|180334.8|4
1732262860000|2024-11-22 08:07:40|180423.6|180333.6|180428.9|180338.9|180428.9|180338.9|180423.6|180333.6|3
1732262870000|2024-11-22 08:07:50|180424.9|180334.9|180428.2|180338.2|180428.9|180338.9|180424.9|180334.9|4
1732262880000|2024-11-22 08:08:00|180430.6|180340.6|180435.9|180345.9|180435.9|180345.9|180430.6|180340.6|4
1732262890000|2024-11-22 08:08:10|180437.6|180347.6|180437.7|180347.7|180439.3|180349.3|180437.6|180347.6|3
1732262920000|2024-11-22 08:08:40|180437.1|180347.1|180419.2|180329.2|180437.1|180347.1|180414.8|180324.8|12
1732262930000|2024-11-22 08:08:50|180419.1|180329.1|180542.8|180412.8|180550|180445.7|180419.1|180329.1|10
1732262950000|2024-11-22 08:09:10|180545.2|180415.2|180544.1|180414.1|180568.9|180438.9|180543.5|180413.5|11
1732262960000|2024-11-22 08:09:20|180542.1|180412.1|180542.1|180412.1|180548.8|180418.8|180541.1|180411.1|8
1732262970000|2024-11-22 08:09:30|180546.4|180416.4|180542.1|180412.1|180546.4|180416.4|180542.1|180412.1|2
1732262980000|2024-11-22 08:09:40|180543.9|180413.9|180559.3|180429.3|180566.6|180436.6|180543.9|180413.9|10
1732262990000|2024-11-22 08:09:50|180554|180424|180542.4|180412.4|180555.3|180425.3|180540.4|180410.4|8
1732263000000|2024-11-22 08:10:00|180542.5|180412.5|180542.5|180412.5|180542.5|180412.5|180542.5|180412.5|1
1732263010000|2024-11-22 08:10:10|180540.2|180410.2|180542.4|180412.4|180549|180419|180533.6|180403.6|7
1732263020000|2024-11-22 08:10:20|180539.1|180409.1|180543.4|180413.4|180543.4|180413.4|180539.1|180409.1|3
1732263030000|2024-11-22 08:10:30|180542.4|180412.4|180567|180437|180567|180437|180542.4|180412.4|13
1732263040000|2024-11-22 08:10:40|180564|180434|180558.7|180428.7|180568|180438|180556.7|180426.7|11
1732263050000|2024-11-22 08:10:50|180564|180434|180606|180516|180609.7|180519.7|180556.3|180426.3|29
1732263060000|2024-11-22 08:11:00|180602.7|180512.7|180606.3|180516.3|180609|180519|180602.7|180512.7|7
1732263070000|2024-11-22 08:11:10|180611|180521|180609|180519|180611|180521|180604|180514|4
1732263080000|2024-11-22 08:11:20|180606|180516|180601.3|180511.3|180606.3|180516.3|180599.7|180509.7|7
1732263090000|2024-11-22 08:11:30|180598.7|180508.7|180599.7|180509.7|180606.7|180516.7|180598.7|180508.7|6
1732263100000|2024-11-22 08:11:40|180600|180510|180571.6|180481.6|180600|180510|180571.6|180481.6|3
1732263110000|2024-11-22 08:11:50|180575|180485|180569.9|180479.9|180575|180485|180567.8|180477.8|10
1732263120000|2024-11-22 08:12:00|180567.5|180477.5|180586.3|180456.3|180588|180477.5|180559.6|180451.6|8
1732263130000|2024-11-22 08:12:10|180580|180450|180584|180454|180585.3|180455.3|180571.6|180441.6|5
1732263140000|2024-11-22 08:12:20|180585.3|180455.3|180563.4|180433.4|180585.3|180455.3|180563.4|180433.4|8
1732263150000|2024-11-22 08:12:30|180548.6|180418.6|180552.9|180422.9|180556.9|180426.9|180547.2|180417.2|6
1732263160000|2024-11-22 08:12:40|180552.4|180422.4|180548|180418|180552.4|180422.4|180548|180418|2
1732263170000|2024-11-22 08:12:50|180553.7|180423.7|180534.5|180404.5|180553.7|180423.7|180534.5|180404.5|6
1732263180000|2024-11-22 08:13:00|180532.8|180402.8|180532.8|180402.8|180532.8|180402.8|180532.8|180402.8|1
1732263190000|2024-11-22 08:13:10|180535.8|180405.8|180533.8|180403.8|180535.8|180405.8|180530.8|180400.8|3
1732263200000|2024-11-22 08:13:20|180531.3|180401.3|180516.6|180426.6|180531.3|180433.3|180504.9|180401.3|14
1732263210000|2024-11-22 08:13:30|180514.7|180424.7|180517.1|180427.1|180527.1|180437.1|180507|180417|9
1732263220000|2024-11-22 08:13:40|180515.4|180425.4|180504.6|180414.6|180515.4|180425.4|180502.3|180412.3|6
1732263230000|2024-11-22 08:13:50|180505.6|180415.6|180497.7|180407.7|180505.6|180415.6|180497.7|180407.7|7
1732263240000|2024-11-22 08:14:00|180447.7|180357.7|180469.6|180379.6|180475.6|180385.6|180447.7|180357.7|14
1732263250000|2024-11-22 08:14:10|180471|180381|180438.4|180348.4|180473.3|180383.3|180438.4|180348.4|17
1732263260000|2024-11-22 08:14:20|180434.8|180344.8|180432.5|180342.5|180440.5|180350.5|180431.8|180341.8|10
1732263270000|2024-11-22 08:14:30|180433.8|180343.8|180433.8|180343.8|180433.8|180343.8|180431.8|180341.8|5
1732263280000|2024-11-22 08:14:40|180432.5|180342.5|180449.3|180359.3|180451|180361|180432.5|180342.5|11
1732263290000|2024-11-22 08:14:50|180444.6|180354.6|180459|180369|180459|180369|180444.6|180354.6|13
1732263300000|2024-11-22 08:15:00|180469|180379|180565.3|180435.3|180658.5|180530.9|180469|180379|33
1732263310000|2024-11-22 08:15:10|180562.2|180432.2|180536.6|180406.6|180562.2|180432.2|180479.3|180349.3|22
1732263320000|2024-11-22 08:15:20|180538.2|180408.2|180563.9|180433.9|180563.9|180433.9|180533.2|180403.2|18
1732263330000|2024-11-22 08:15:30|180565.4|180435.4|180536.2|180406.2|180593.4|180463.4|180536.2|180406.2|27
1732263340000|2024-11-22 08:15:40|180543.8|180413.8|180554|180424|180562.7|180432.7|180513.1|180383.1|23
1732263350000|2024-11-22 08:15:50|180553.1|180423.1|180531.4|180401.4|180563|180433|180523.7|180393.7|22
1732263360000|2024-11-22 08:16:00|180525.7|180395.7|180505|180375|180525.7|180395.7|180481|180351|21
1732263370000|2024-11-22 08:16:10|180502|180372|180465.1|180335.1|180502|180372|180465.1|180335.1|18
1732263380000|2024-11-22 08:16:20|180470.7|180340.7|180485.7|180355.7|180487|180357|180465.7|180335.7|15
1732263390000|2024-11-22 08:16:30|180492.7|180362.7|180474.9|180344.9|180492.7|180362.7|180463.6|180333.6|16
1732263400000|2024-11-22 08:16:40|180464.7|180334.7|180482.5|180352.5|180485.8|180355.8|180464.7|180334.7|15
1732263410000|2024-11-22 08:16:50|180484.4|180354.4|180534|180404|180534|180404|180479|180349|14
1732263420000|2024-11-22 08:17:00|180532.8|180402.8|180553.7|180423.7|180558.3|180428.3|180526.9|180396.9|25
1732263430000|2024-11-22 08:17:10|180555.4|180425.4|180584.4|180454.4|180591.8|180461.8|180553|180423|12
1732263440000|2024-11-22 08:17:20|180585.9|180455.9|180605.8|180475.8|180633.1|180503.1|180585.1|180455.1|25
1732263450000|2024-11-22 08:17:30|180613.1|180483.1|180596.3|180466.3|180622.7|180492.7|180587|180457|18
1732263460000|2024-11-22 08:17:40|180597.4|180467.4|180584.5|180454.5|180597.4|180467.4|180573.7|180443.7|12
1732263470000|2024-11-22 08:17:50|180581.2|180451.2|180582.8|180452.8|180586.5|180456.5|180562.3|180432.3|18
1732263480000|2024-11-22 08:18:00|180579.1|180449.1|180579.5|180449.5|180579.5|180449.5|180566.3|180436.3|15
1732263490000|2024-11-22 08:18:10|180585.8|180455.8|180572.8|180442.8|180598.8|180468.8|180572.8|180442.8|21
1732263500000|2024-11-22 08:18:20|180575.8|180445.8|180565.1|180435.1|180585.7|180455.7|180565.1|180435.1|12
1732263510000|2024-11-22 08:18:30|180559.7|180429.7|180555|180425|180559.7|180429.7|180534.5|180404.5|15
1732263520000|2024-11-22 08:18:40|180552|180422|180557.6|180427.6|180557.6|180427.6|180540.3|180410.3|18
1732263530000|2024-11-22 08:18:50|180550.9|180420.9|180575|180445|180575|180445|180546.6|180416.6|8
1732263540000|2024-11-22 08:19:00|180569.7|180439.7|180576.6|180446.6|180579|180449|180562.6|180432.6|7
1732263550000|2024-11-22 08:19:10|180574.6|180444.6|180548.6|180418.6|180576.6|180446.6|180545.6|180415.6|13
1732263560000|2024-11-22 08:19:20|180552.9|180422.9|180550.4|180420.4|180556.3|180426.3|180546.9|180416.9|8
1732263570000|2024-11-22 08:19:30|180554.7|180424.7|180563.7|180433.7|180565.1|180435.1|180549.7|180419.7|15
1732263580000|2024-11-22 08:19:40|180570.7|180440.7|180550.4|180420.4|180592|180462|180547.4|180417.4|22
1732263590000|2024-11-22 08:19:50|180554.4|180424.4|180559.4|180429.4|180559.4|180429.4|180540.4|180410.4|11
1732263600000|2024-11-22 08:20:00|180557|180427|180495.4|180365.4|180557|180427|180495.4|180365.4|11
1732263610000|2024-11-22 08:20:10|180500.4|180370.4|180478.5|180348.5|180500.4|180370.4|180468.5|180338.5|7
1732263620000|2024-11-22 08:20:20|180476.8|180346.8|180465.1|180335.1|180476.8|180346.8|180462.4|180332.4|13
1732263630000|2024-11-22 08:20:30|180456.7|180326.7|180461.4|180331.4|180467.7|180337.7|180456.7|180326.7|4
1732263640000|2024-11-22 08:20:40|180468|180338|180475.1|180345.1|180475.1|180345.1|180461.4|180331.4|4
1732263650000|2024-11-22 08:20:50|180481.8|180351.8|180466.1|180336.1|180481.8|180351.8|180428.1|180325.6|16
1732263660000|2024-11-22 08:21:00|180465.4|180335.4|180478.8|180348.8|180478.8|180348.8|180464.1|180334.1|8
1732263670000|2024-11-22 08:21:10|180473.5|180343.5|180466.9|180336.9|180475.1|180345.1|180464.2|180334.2|7
1732263680000|2024-11-22 08:21:20|180466.5|180336.5|180463.6|180333.6|180468.5|180338.5|180461.6|180331.6|8
1732263690000|2024-11-22 08:21:30|180464.6|180334.6|180456.7|180326.7|180469.8|180339.8|180454.7|180324.7|12
1732263700000|2024-11-22 08:21:40|180456.4|180326.4|180402.9|180272.9|180456.4|180326.4|180373.5|180265.6|19
1732263710000|2024-11-22 08:21:50|180399.6|180269.6|180384.7|180254.7|180403.1|180273.1|180383.7|180253.7|21
1732263720000|2024-11-22 08:22:00|180382.7|180252.7|180345.5|180215.5|180389.7|180259.7|180335.5|180205.5|26
1732263730000|2024-11-22 08:22:10|180348.7|180218.7|180335|180205|180348.7|180218.7|180324.5|180194.5|26
1732263740000|2024-11-22 08:22:20|180319.1|180189.1|180335.5|180205.5|180335.5|180205.5|180319.1|180189.1|17
1732263750000|2024-11-22 08:22:30|180337.1|180207.1|180339.4|180209.4|180345.3|180215.3|180317.1|180187.1|17
1732263760000|2024-11-22 08:22:40|180339|180209|180324.7|180194.7|180341.8|180211.8|180323.6|180193.6|22
1732263770000|2024-11-22 08:22:50|180328.3|180198.3|180306.9|180176.9|180328.3|180198.3|180278.7|180148.7|23
1732263780000|2024-11-22 08:23:00|180309.1|180179.1|180341.9|180211.9|180341.9|180211.9|180309.1|180179.1|16
1732263790000|2024-11-22 08:23:10|180343.2|180213.2|180359|180229|180362.3|180232.3|180343.2|180213.2|12
1732263800000|2024-11-22 08:23:20|180359.3|180229.3|180430|180300|180430|180300|180359.3|180229.3|13
1732263810000|2024-11-22 08:23:30|180431|180301|180487.3|180357.3|180487.6|180369.3|180430.7|180300.7|14
1732263820000|2024-11-22 08:23:40|180486.3|180356.3|180485.6|180355.6|180486.3|180356.3|180478.3|180348.3|11
1732263830000|2024-11-22 08:23:50|180486.3|180356.3|180487.6|180357.6|180487.6|180357.6|180479|180349|8
1732263840000|2024-11-22 08:24:00|180485.9|180355.9|180512.3|180382.3|180512.3|180382.3|180485.9|180355.9|9
1732263850000|2024-11-22 08:24:10|180505.9|180375.9|180486.6|180356.6|180507.6|180377.6|180478.6|180348.6|14
1732263860000|2024-11-22 08:24:20|180487.6|180357.6|180486.4|180356.4|180489.1|180359.1|180483.6|180353.6|15
1732263870000|2024-11-22 08:24:30|180487.4|180357.4|180497.6|180367.6|180498.2|180368.2|180485.7|180355.7|10
1732263880000|2024-11-22 08:24:40|180497.9|180367.9|180511.2|180381.2|180511.8|180381.8|180493.6|180363.6|15
1732263890000|2024-11-22 08:24:50|180505.2|180375.2|180511.2|180381.2|180513.5|180383.5|180496.8|180366.8|16
1732263900000|2024-11-22 08:25:00|180505.2|180375.2|180495.8|180365.8|180511.9|180381.9|180491.1|180361.1|17
1732263910000|2024-11-22 08:25:10|180491.1|180361.1|180434.9|180344.9|180502.6|180372.6|180434.9|180344.9|11
1732263920000|2024-11-22 08:25:20|180433.2|180343.2|180433.2|180343.2|180433.2|180343.2|180433.2|180343.2|1
1732263940000|2024-11-22 08:25:40|180404.9|180314.9|180396.4|180266.4|180420.5|180314.9|180393.4|180266.4|12
1732263950000|2024-11-22 08:25:50|180399.7|180269.7|180403.9|180273.9|180406.8|180276.8|180392.4|180262.4|14
1732263960000|2024-11-22 08:26:00|180417.3|180287.3|180439.7|180309.7|180444|180314|180417.3|180287.3|13
1732263970000|2024-11-22 08:26:10|180440.7|180310.7|180466|180336|180475|180345|180440.7|180310.7|10
1732263980000|2024-11-22 08:26:20|180470.3|180340.3|180480.6|180350.6|180484.2|180354.2|180467.3|180337.3|13
1732263990000|2024-11-22 08:26:30|180470.9|180340.9|180497.2|180367.2|180501.3|180371.3|180466.3|180336.3|18
1732264000000|2024-11-22 08:26:40|180495.5|180365.5|180524.3|180394.3|180524.3|180394.3|180495.5|180365.5|12
1732264010000|2024-11-22 08:26:50|180525.9|180395.9|180520.9|180390.9|180526.2|180396.2|180518.3|180388.3|11
1732264020000|2024-11-22 08:27:00|180520.6|180390.6|180492.7|180362.7|180520.6|180390.6|180478.3|180348.3|11
1732264030000|2024-11-22 08:27:10|180493|180363|180477.6|180347.6|180493|180363|180474.6|180344.6|14
1732264040000|2024-11-22 08:27:20|180476.9|180346.9|180496.6|180366.6|180510.1|180380.1|180475.2|180345.2|21
1732264050000|2024-11-22 08:27:30|180494.9|180364.9|180484.6|180354.6|180494.9|180364.9|180484.2|180354.2|10
1732264060000|2024-11-22 08:27:40|180488|180358|180489.1|180359.1|180504.6|180374.6|180488|180358|18
1732264070000|2024-11-22 08:27:50|180485.8|180355.8|180492.9|180362.9|180493.9|180363.9|180479.8|180349.8|13
1732264080000|2024-11-22 08:28:00|180477|180347|180472.6|180342.6|180477|180347|180469.3|180339.3|10
1732264090000|2024-11-22 08:28:10|180471.3|180341.3|180415.2|180285.2|180471.3|180341.3|180409.8|180279.8|18
1732264100000|2024-11-22 08:28:20|180419.9|180289.9|180417.5|180287.5|180420.8|180290.8|180413.1|180283.1|15
1732264110000|2024-11-22 08:28:30|180411.8|180281.8|180405.1|180275.1|180411.8|180281.8|180402.1|180272.1|4
1732264120000|2024-11-22 08:28:40|180409.1|180279.1|180378.8|180288.8|180409.1|180288.8|180378.8|180268.8|7
1732264130000|2024-11-22 08:28:50|180387.5|180297.5|180414.7|180284.7|180419.7|180298.8|180380.8|180280.7|8
1732264140000|2024-11-22 08:29:00|180415.3|180285.3|180416|180286|180416|180286|180409.4|180279.4|8
1732264150000|2024-11-22 08:29:10|180416.4|180286.4|180429.1|180299.1|180429.1|180299.1|180413.1|180283.1|16
1732264160000|2024-11-22 08:29:20|180424.1|180294.1|180443.7|180313.7|180443.7|180313.7|180419.6|180289.6|16
1732264170000|2024-11-22 08:29:30|180444.9|180314.9|180426.5|180296.5|180458.9|180328.9|180426.5|180296.5|11
1732264180000|2024-11-22 08:29:40|180434|180304|180411.8|180281.8|180434|180304|180411.8|180281.8|12
1732264190000|2024-11-22 08:29:50|180416.3|180286.3|180407.1|180277.1|180416.3|180286.3|180404.5|180274.5|6
1732264200000|2024-11-22 08:30:00|180409.8|180279.8|180450.3|180320.3|180519.1|180389.1|180409.8|180279.8|37
1732264210000|2024-11-22 08:30:10|180445.5|180315.5|180445.7|180315.7|180489.6|180359.6|180439|180309|30
1732264220000|2024-11-22 08:30:20|180436.9|180306.9|180410.1|180280.1|180446.9|180316.9|180404.4|180274.4|18
1732264230000|2024-11-22 08:30:30|180414.7|180284.7|180409.2|180279.2|180435.5|180305.5|180403.8|180273.8|21
1732264240000|2024-11-22 08:30:40|180403.8|180273.8|180341.2|180211.2|180409.8|180279.8|180309.9|180209.1|23
1732264250000|2024-11-22 08:30:50|180339.5|180209.5|180331.6|180201.6|180360.9|180230.9|180331.2|180201.2|13
1732264260000|2024-11-22 08:31:00|180334.2|180204.2|180299.2|180209.2|180334.2|180215.6|180296.3|180190.9|18
1732264270000|2024-11-22 08:31:10|180297.5|180207.5|180259.5|180129.5|180303.9|180213.9|180247.4|180117.4|26
1732264280000|2024-11-22 08:31:20|180258.8|180128.8|180250.6|180120.6|180261.4|180131.4|180247|180117|13
1732264290000|2024-11-22 08:31:30|180251.9|180121.9|180281.3|180151.3|180281.3|180151.3|180251.9|180121.9|8
1732264300000|2024-11-22 08:31:40|180291.5|180161.5|180280.9|180150.9|180291.5|180161.5|180277.6|180147.6|8
1732264310000|2024-11-22 08:31:50|180281|180151|180303.8|180173.8|180311.5|180181.5|180280.9|180150.9|11
1732264320000|2024-11-22 08:32:00|180310.5|180180.5|180302.9|180172.9|180321.8|180191.8|180295.8|180165.8|12
1732264330000|2024-11-22 08:32:10|180304.7|180174.7|180307.2|180177.2|180318.9|180188.9|180296.4|180166.4|27
1732264340000|2024-11-22 08:32:20|180307.9|180177.9|180307.2|180177.2|180307.9|180177.9|180291.8|180161.8|14
1732264350000|2024-11-22 08:32:30|180307.5|180177.5|180315|180185|180316.5|180186.5|180307.5|180177.5|8
1732264360000|2024-11-22 08:32:40|180312.7|180182.7|180320.7|180190.7|180324.7|180194.7|180312.7|180182.7|8
1732264370000|2024-11-22 08:32:50|180322.5|180192.5|180321.1|180191.1|180324.8|180194.8|180320.8|180190.8|9
1732264380000|2024-11-22 08:33:00|180320.5|180190.5|180303.5|180213.5|180324.8|180219.8|180303.5|180187.4|8
1732264390000|2024-11-22 08:33:10|180305.4|180215.4|180353.1|180223.1|180363.5|180268.7|180305.4|180214.4|25
1732264400000|2024-11-22 08:33:20|180356.8|180226.8|180337.7|180207.7|180361.8|180231.8|180337.7|180207.7|15
1732264410000|2024-11-22 08:33:30|180340.7|180210.7|180361.6|180231.6|180363.2|180233.2|180334.7|180204.7|16
1732264420000|2024-11-22 08:33:40|180370.3|180240.3|180376.8|180246.8|180376.8|180246.8|180365.4|180235.4|8
1732264430000|2024-11-22 08:33:50|180378.3|180248.3|180360.9|180270.9|180378.3|180275.3|180357.6|180248.3|7
1732264440000|2024-11-22 08:34:00|180361|180271|180356.6|180266.6|180370.1|180280.1|180356.6|180266.6|9
1732264450000|2024-11-22 08:34:10|180355.9|180265.9|180365.6|180275.6|180367|180277|180353.2|180263.2|15
1732264460000|2024-11-22 08:34:20|180361.9|180271.9|180359.9|180269.9|180371.3|180281.3|180359.3|180269.3|10
1732264470000|2024-11-22 08:34:30|180359.6|180269.6|180353.3|180263.3|180365.9|180275.9|180353.3|180263.3|8
1732264480000|2024-11-22 08:34:40|180354.3|180264.3|180316.2|180226.2|180354.3|180264.3|180312.5|180222.5|13
1732264490000|2024-11-22 08:34:50|180323.5|180233.5|180309.1|180179.1|180329|180233.5|180303.7|180176.8|13
1732264500000|2024-11-22 08:35:00|180313.8|180183.8|180329.3|180199.3|180342|180212|180292.5|180162.5|22
1732264510000|2024-11-22 08:35:10|180329|180199|180332.8|180202.8|180340.4|180210.4|180327.8|180197.8|18
1732264520000|2024-11-22 08:35:20|180338.5|180208.5|180337.5|180207.5|180338.5|180208.5|180331.8|180201.8|9
1732264530000|2024-11-22 08:35:30|180339.4|180209.4|180358.1|180228.1|180359|180229|180337.6|180207.6|17
1732264540000|2024-11-22 08:35:40|180356.1|180226.1|180363.2|180233.2|180364.5|180234.5|180332|180202|16
1732264550000|2024-11-22 08:35:50|180361.5|180231.5|180337.9|180207.9|180361.5|180231.5|180337.9|180207.9|2
1732264560000|2024-11-22 08:36:00|180343.9|180213.9|180371.4|180281.4|180371.4|180281.4|180338.1|180208.1|6
1732264570000|2024-11-22 08:36:10|180370.4|180280.4|180369.7|180279.7|180370.4|180280.4|180368.7|180278.7|5
1732264580000|2024-11-22 08:36:20|180366.7|180276.7|180369.3|180279.3|180369.3|180279.3|180366.7|180276.7|2
1732264590000|2024-11-22 08:36:30|180371|180281|180371|180281|180371|180281|180371|180281|1
1732264600000|2024-11-22 08:36:40|180369.4|180279.4|180369.8|180279.8|180376|180286|180369.4|180279.4|11
1732264610000|2024-11-22 08:36:50|180370.8|180280.8|180347.4|180257.4|180375.5|180285.5|180347.4|180257.4|20
1732264620000|2024-11-22 08:37:00|180345.6|180255.6|180306.5|180216.5|180345.6|180255.6|180290.8|180200.8|21
1732264630000|2024-11-22 08:37:10|180309.2|180219.2|180307|180217|180317.4|180227.4|180305.7|180215.7|19
1732264640000|2024-11-22 08:37:20|180303.6|180213.6|180312.6|180222.6|180312.6|180222.6|180303.6|180213.6|8
1732264650000|2024-11-22 08:37:30|180313.3|180223.3|180320.9|180230.9|180323.6|180233.6|180308.3|180218.3|11
1732264660000|2024-11-22 08:37:40|180308.5|180218.5|180326.6|180236.6|180332.5|180242.5|180308.5|180218.5|12
1732264670000|2024-11-22 08:37:50|180322.3|180232.3|180343.4|180253.4|180343.4|180253.4|180322.2|180232.2|18
1732264680000|2024-11-22 08:38:00|180330.9|180240.9|180368.9|180278.9|180368.9|180278.9|180314.4|180205.3|16
1732264690000|2024-11-22 08:38:10|180366.3|180276.3|180368.6|180278.6|180368.9|180278.9|180365.6|180275.6|7
1732264700000|2024-11-22 08:38:20|180368.9|180278.9|180368.9|180278.9|180368.9|180278.9|180368.9|180278.9|1
1732264710000|2024-11-22 08:38:30|180370.9|180280.9|180370.6|180280.6|180370.9|180280.9|180370.6|180280.6|2
1732264720000|2024-11-22 08:38:40|180372.4|180282.4|180372.4|180282.4|180376|180286|180372.4|180282.4|4
1732264740000|2024-11-22 08:39:00|180375|180285|180370.7|180280.7|180375|180285|180370.7|180280.7|9
1732264760000|2024-11-22 08:39:20|180370|180280|180370.7|180280.7|180370.7|180280.7|180369.7|180279.7|6
1732264770000|2024-11-22 08:39:30|180369|180279|180311.9|180221.9|180369|180279|180303.5|180213.5|11
1732264780000|2024-11-22 08:39:40|180314.3|180224.3|180312.3|180222.3|180321.6|180231.6|180309.6|180219.6|13
1732264790000|2024-11-22 08:39:50|180322.1|180232.1|180355.8|180225.8|180361.8|180255.3|180322.1|180220.7|24
1732264800000|2024-11-22 08:40:00|180362.8|180232.8|180366.7|180236.7|180368.7|180238.7|180360.5|180230.5|15
1732264810000|2024-11-22 08:40:10|180368.4|180238.4|180406.4|180276.4|180411.6|180281.6|180361.8|180231.8|14
1732264820000|2024-11-22 08:40:20|180413.7|180283.7|180414.7|180284.7|180430.3|180300.3|180409.3|180279.3|13
1732264830000|2024-11-22 08:40:30|180419.6|180289.6|180397.2|180267.2|180419.9|180289.9|180393.9|180263.9|9
1732264840000|2024-11-22 08:40:40|180391.9|180261.9|180397.5|180267.5|180401.2|180271.2|180391.9|180261.9|6
1732264850000|2024-11-22 08:40:50|180396.2|180266.2|180388.6|180258.6|180396.2|180266.2|180375.6|180245.6|17
1732264860000|2024-11-22 08:41:00|180389.3|180259.3|180396.3|180266.3|180396.3|180266.3|180382.6|180252.6|11
1732264870000|2024-11-22 08:41:10|180394|180264|180389.9|180259.9|180394|180264|180389.6|180259.6|5
1732264880000|2024-11-22 08:41:20|180379.7|180249.7|180383.6|180253.6|180391|180261|180369.8|180239.8|20
1732264890000|2024-11-22 08:41:30|180385.9|180255.9|180384.8|180254.8|180391.8|180261.8|180362.6|180232.6|17
1732264900000|2024-11-22 08:41:40|180387.8|180257.8|180376.7|180246.7|180393.2|180263.2|180376.7|180246.7|7
1732264910000|2024-11-22 08:41:50|180375.3|180245.3|180366.1|180236.1|180383.5|180253.5|180366.1|180236.1|15
1732264920000|2024-11-22 08:42:00|180365.1|180235.1|180347.1|180217.1|180377.8|180247.8|180343.1|180213.1|10
1732264930000|2024-11-22 08:42:10|180347|180217|180365.8|180235.8|180367.4|180237.4|180347|180217|12
1732264940000|2024-11-22 08:42:20|180367.5|180237.5|180397.8|180267.8|180401.8|180282.5|180365.8|180237.5|12
1732264950000|2024-11-22 08:42:30|180393.5|180263.5|180382.3|180292.3|180405.3|180294.3|180380.3|180261.2|14
1732264960000|2024-11-22 08:42:40|180379.6|180289.6|180451.6|180321.6|180464.8|180338.9|180379.3|180289.3|27
1732264970000|2024-11-22 08:42:50|180450|180320|180455.7|180325.7|180460.2|180330.2|180448.2|180318.2|17
1732264980000|2024-11-22 08:43:00|180455|180325|180422.4|180292.4|180457|180327|180414.1|180284.1|20
1732264990000|2024-11-22 08:43:10|180420.8|180290.8|180424.6|180294.6|180428.4|180298.4|180415.3|180285.3|18
1732265000000|2024-11-22 08:43:20|180424.9|180294.9|180434.8|180304.8|180434.8|180304.8|180421.2|180291.2|11
1732265010000|2024-11-22 08:43:30|180434.5|180304.5|180434.5|180304.5|180436.1|180306.1|180430.1|180300.1|11
1732265020000|2024-11-22 08:43:40|180434.8|180304.8|180431.1|180301.1|180437.8|180307.8|180422.8|180292.8|12
1732265030000|2024-11-22 08:43:50|180429|180299|180476.6|180346.6|180481.3|180351.3|180429|180299|17
1732265040000|2024-11-22 08:44:00|180479.6|180349.6|180473.4|180343.4|180479.6|180349.6|180466.7|180336.7|9
1732265050000|2024-11-22 08:44:10|180466.7|180336.7|180480.5|180350.5|180480.5|180350.5|180466.4|180336.4|6
1732265060000|2024-11-22 08:44:20|180480.2|180350.2|180486.9|180356.9|180487.9|180357.9|180479.5|180349.5|7
1732265070000|2024-11-22 08:44:30|180481.2|180351.2|180477|180347|180488.5|180358.5|180476.4|180346.4|9
1732265080000|2024-11-22 08:44:40|180482.3|180352.3|180474.7|180344.7|180482.3|180352.3|180474.6|180344.6|9
1732265090000|2024-11-22 08:44:50|180469.3|180339.3|180450.2|180320.2|180478|180348|180450.2|180320.2|13
1732265100000|2024-11-22 08:45:00|180445.6|180315.6|180423.7|180293.7|180461.6|180331.6|180411.5|180281.5|26
1732265110000|2024-11-22 08:45:10|180434|180304|180439|180309|180439|180309|180434|180304|4
1732265120000|2024-11-22 08:45:20|180438.4|180308.4|180440.4|180310.4|180440.4|180310.4|180434|180304|3
1732265130000|2024-11-22 08:45:30|180447.5|180317.5|180432.1|180302.1|180457.7|180327.7|180432.1|180302.1|14
1732265140000|2024-11-22 08:45:40|180434.4|180304.4|180443.2|180313.2|180456.7|180326.7|180430.7|180300.7|14
1732265150000|2024-11-22 08:45:50|180442.1|180312.1|180463.1|180333.1|180463.1|180333.1|180436.8|180306.8|17
1732265160000|2024-11-22 08:46:00|180464.7|180334.7|180468.2|180338.2|180478.6|180348.6|180464.7|180334.7|13
1732265170000|2024-11-22 08:46:10|180467.5|180337.5|180522.4|180432.4|180524|180434|180464.8|180337.5|19
1732265180000|2024-11-22 08:46:20|180519|180429|180530.1|180440.1|180551.1|180443.8|180519|180401|12
1732265190000|2024-11-22 08:46:30|180526.5|180436.5|180543.5|180413.5|180550.5|180436.5|180522.5|180411.8|13
1732265200000|2024-11-22 08:46:40|180541.4|180411.4|180530|180400|180542.3|180412.3|180526.6|180396.6|19
1732265210000|2024-11-22 08:46:50|180529.3|180399.3|180516|180386|180529.3|180399.3|180512.3|180382.3|11
1732265220000|2024-11-22 08:47:00|180524.7|180394.7|180516|180386|180524.7|180394.7|180515.3|180385.3|9
1732265230000|2024-11-22 08:47:10|180511.6|180381.6|180493.9|180363.9|180511.6|180381.6|180484.1|180354.1|17
1732265240000|2024-11-22 08:47:20|180482.7|180352.7|180463.1|180333.1|180486.6|180356.6|180463.1|180333.1|15
1732265250000|2024-11-22 08:47:30|180442.4|180312.4|180414.7|180284.7|180444.7|180314.7|180414.7|180284.7|15
1732265260000|2024-11-22 08:47:40|180416|180286|180430.4|180300.4|180430.4|180300.4|180414.4|180284.4|12
1732265270000|2024-11-22 08:47:50|180433.1|180303.1|180435.8|180305.8|180435.8|180305.8|180426.4|180296.4|15
1732265280000|2024-11-22 08:48:00|180442|180312|180463.5|180333.5|180465.8|180335.8|180431.3|180301.3|9
1732265290000|2024-11-22 08:48:10|180467.9|180337.9|180479|180349|180488.9|180358.9|180463.2|180333.2|18
1732265300000|2024-11-22 08:48:20|180473.3|180343.3|180482.3|180352.3|180482.7|180352.7|180470|180340|15
1732265310000|2024-11-22 08:48:30|180487.6|180357.6|180482|180352|180487.6|180357.6|180482|180352|8
1732265320000|2024-11-22 08:48:40|180481.6|180351.6|180457.9|180327.9|180481.6|180351.6|180443.2|180313.2|20
1732265330000|2024-11-22 08:48:50|180459.6|180329.6|180436.8|180306.8|180459.6|180329.6|180427.8|180297.8|12
1732265340000|2024-11-22 08:49:00|180426.5|180296.5|180436.3|180306.3|180438.1|180308.1|180413.3|180283.3|17
1732265350000|2024-11-22 08:49:10|180428.4|180298.4|180438|180308|180440.7|180310.7|180428.4|180298.4|11
1732265360000|2024-11-22 08:49:20|180434|180304|180463.9|180333.9|180468.9|180338.9|180434|180304|9
1732265370000|2024-11-22 08:49:30|180468.3|180338.3|180468.7|180338.7|180483.4|180353.4|180465.6|180335.6|10
1732265380000|2024-11-22 08:49:40|180464.4|180334.4|180475.5|180345.5|180475.5|180345.5|180463.7|180333.7|7
1732265390000|2024-11-22 08:49:50|180455.5|180365.5|180475.8|180345.8|180475.8|180365.5|180449.5|180335.1|16
1732265400000|2024-11-22 08:50:00|180470.8|180340.8|180451.1|180361.1|180476.1|180369.1|180451.1|180336.5|14
1732265410000|2024-11-22 08:50:10|180456.8|180366.8|180537.7|180407.7|180548.1|180435.1|180456.8|180366.8|26
1732265420000|2024-11-22 08:50:20|180544.7|180414.7|180528.7|180438.7|180555.3|180449.4|180526.4|180407|21
1732265430000|2024-11-22 08:50:30|180533.1|180443.1|180534|180444|180537.6|180447.6|180524.4|180434.4|27
1732265440000|2024-11-22 08:50:40|180531.3|180441.3|180619.4|180489.4|180619.4|180500.3|180528.3|180438.3|18
1732265450000|2024-11-22 08:50:50|180616.4|180486.4|180628|180498|180628|180498|180596.7|180466.7|31
1732265460000|2024-11-22 08:51:00|180626.3|180496.3|180588.9|180498.9|180630.6|180502.3|180586.6|180496.3|19
1732265470000|2024-11-22 08:51:10|180589.2|180499.2|180539.6|180449.6|180589.8|180499.8|180534.9|180444.9|19
1732265480000|2024-11-22 08:51:20|180538.6|180448.6|180520.1|180390.1|180550.3|180450.9|180517.1|180387.1|17
1732265490000|2024-11-22 08:51:30|180529.1|180399.1|180542|180412|180545|180415|180524.1|180394.1|20
1732265500000|2024-11-22 08:51:40|180542.4|180412.4|180518|180388|180542.4|180412.4|180513.6|180383.6|19
1732265510000|2024-11-22 08:51:50|180516.2|180386.2|180517.1|180387.1|180524.4|180394.4|180512.8|180382.8|16
1732265520000|2024-11-22 08:52:00|180512.5|180382.5|180517.2|180387.2|180520.8|180390.8|180504.2|180374.2|17
1732265530000|2024-11-22 08:52:10|180519.1|180389.1|180536.6|180406.6|180540.9|180410.9|180518.1|180388.1|14
1732265540000|2024-11-22 08:52:20|180538.9|180408.9|180535.6|180405.6|180539.3|180409.3|180535.3|180405.3|7
1732265550000|2024-11-22 08:52:30|180537.6|180407.6|180515.1|180385.1|180537.6|180407.6|180511.1|180381.1|9
1732265560000|2024-11-22 08:52:40|180517.4|180387.4|180510.8|180380.8|180517.9|180387.9|180499.1|180369.1|15
1732265570000|2024-11-22 08:52:50|180509.1|180379.1|180522.3|180392.3|180525.2|180395.2|180505.7|180375.7|14
1732265580000|2024-11-22 08:53:00|180525.9|180395.9|180539.7|180409.7|180539.7|180409.7|180483.2|180353.2|22
1732265590000|2024-11-22 08:53:10|180541.1|180411.1|180539.3|180409.3|180546|180416|180527|180397|11
1732265600000|2024-11-22 08:53:20|180517.2|180387.2|180518.2|180388.2|180518.2|180388.2|180517.2|180387.2|2
1732265610000|2024-11-22 08:53:30|180516.5|180386.5|180516.6|180386.6|180538.2|180408.2|180509.9|180379.9|13
1732265620000|2024-11-22 08:53:40|180515|180385|180487.7|180357.7|180515|180385|180487.7|180357.7|15
1732265630000|2024-11-22 08:53:50|180483.3|180353.3|180482.7|180352.7|180488.6|180358.6|180474.4|180344.4|16
1732265640000|2024-11-22 08:54:00|180478|180348|180505.4|180375.4|180505.4|180375.4|180478|180348|13
1732265650000|2024-11-22 08:54:10|180509.7|180379.7|180488.2|180358.2|180509.7|180379.7|180488.2|180358.2|15
1732265660000|2024-11-22 08:54:20|180490.8|180360.8|180506.8|180376.8|180506.8|180376.8|180475.1|180345.1|15
1732265670000|2024-11-22 08:54:30|180506.5|180376.5|180506.8|180376.8|180508.2|180378.2|180500.5|180370.5|14
1732265680000|2024-11-22 08:54:40|180503.8|180373.8|180504.7|180374.7|180504.7|180374.7|180495|180365|15
1732265690000|2024-11-22 08:54:50|180504.1|180374.1|180495.1|180365.1|180508|180378|180492.4|180362.4|11
1732265700000|2024-11-22 08:55:00|180495.4|180365.4|180500.9|180370.9|180502.5|180372.5|180487.7|180357.7|13
1732265710000|2024-11-22 08:55:10|180493.6|180363.6|180513.5|180383.5|180513.5|180383.5|180493.6|180363.6|11
1732265720000|2024-11-22 08:55:20|180553.8|180423.8|180572.2|180442.2|180575.9|180445.9|180553.8|180423.8|18
1732265730000|2024-11-22 08:55:30|180572.6|180442.6|180567|180437|180582.9|180452.9|180565|180435|14
1732265740000|2024-11-22 08:55:40|180565.3|180435.3|180566.2|180436.2|180572.1|180442.1|180565.2|180435.2|7
1732265750000|2024-11-22 08:55:50|180566.5|180436.5|180573|180443|180574.7|180444.7|180566.5|180436.5|9
1732265760000|2024-11-22 08:56:00|180571.3|180441.3|180630|180540|180649.7|180540.4|180571.3|180441.3|15
1732265770000|2024-11-22 08:56:10|180627.4|180537.4|180628.1|180538.1|180632|180542|180627.4|180537.4|8
1732265780000|2024-11-22 08:56:20|180630.4|180540.4|180617.2|180527.2|180631.7|180541.7|180615.9|180525.9|17
1732265790000|2024-11-22 08:56:30|180613.6|180523.6|180589.7|180499.7|180615|180525|180584.3|180494.3|17
1732265800000|2024-11-22 08:56:40|180587.8|180497.8|180617.6|180487.6|180617.6|180502.9|180583.2|180482.6|15
1732265810000|2024-11-22 08:56:50|180615|180485|180616.3|180486.3|180616.3|180486.3|180610.3|180480.3|5
1732265820000|2024-11-22 08:57:00|180617.8|180487.8|180640.5|180510.5|180640.5|180510.5|180617.8|180487.8|12
1732265830000|2024-11-22 08:57:10|180638.4|180508.4|180624.6|180494.6|180638.4|180508.4|180621.8|180491.8|11
1732265840000|2024-11-22 08:57:20|180624.9|180494.9|180614.5|180484.5|180624.9|180494.9|180611.8|180481.8|13
1732265850000|2024-11-22 08:57:30|180630.6|180500.6|180637.6|180507.6|180640.2|180510.2|180630.6|180500.6|10
1732265860000|2024-11-22 08:57:40|180633.6|180503.6|180619.3|180489.3|180633.6|180503.6|180619.3|180489.3|12
1732265870000|2024-11-22 08:57:50|180619.4|180489.4|180627|180497|180630.7|180500.7|180619.4|180489.4|8
1732265880000|2024-11-22 08:58:00|180625.4|180495.4|180621.4|180491.4|180630.1|180500.1|180616.4|180486.4|14
1732265890000|2024-11-22 08:58:10|180623.2|180493.2|180634.7|180504.7|180638|180508|180623.2|180493.2|9
1732265900000|2024-11-22 08:58:20|180636.4|180506.4|180631.7|180501.7|180638.7|180508.7|180627.1|180497.1|14
1732265910000|2024-11-22 08:58:30|180637|180507|180638.3|180508.3|180643|180513|180632.7|180502.7|14
1732265920000|2024-11-22 08:58:40|180638|180508|180637.3|180507.3|180639|180509|180633|180503|12
1732265930000|2024-11-22 08:58:50|180634.6|180504.6|180638.3|180508.3|180640|180510|180628.6|180498.6|7
1732265940000|2024-11-22 08:59:00|180643|180513|180645.2|180515.2|180647.9|180517.9|180641.9|180511.9|6
1732265950000|2024-11-22 08:59:10|180642.9|180512.9|180643.1|180513.1|180648.5|180518.5|180639.9|180509.9|8
1732265960000|2024-11-22 08:59:20|180644.9|180514.9|180626.3|180536.3|180652.9|180548|180626.3|180514.9|8
1732265970000|2024-11-22 08:59:30|180633.3|180543.3|180684.2|180594.2|180691.1|180601.1|180633.3|180543.3|33
1732265980000|2024-11-22 08:59:40|180689.5|180599.5|180751.9|180621.9|180751.9|180627.9|180689.5|180599.5|17
1732265990000|2024-11-22 08:59:50|180748.9|180618.9|180744.4|180614.4|180750.4|180620.4|180737.1|180607.1|17
1732266000000|2024-11-22 09:00:00|180738.8|180608.8|180830.8|180700.8|180853.2|180723.2|180738.8|180608.8|36
1732266010000|2024-11-22 09:00:10|180856.2|180726.2|180865.4|180735.4|180887|180757|180854.9|180724.9|34
1732266020000|2024-11-22 09:00:20|180871.8|180741.8|180864.3|180734.3|180876.9|180746.9|180850|180720|31
1732266030000|2024-11-22 09:00:30|180860|180730|180852|180722|180861|180731|180839.2|180709.2|23
1732266040000|2024-11-22 09:00:40|180835.8|180745.8|180846.4|180716.4|180846.4|180750.1|180826.9|180716.4|18
1732266050000|2024-11-22 09:00:50|180843.7|180713.7|180837.1|180707.1|180843.7|180713.7|180823.1|180693.1|29
1732266060000|2024-11-22 09:01:00|180837.4|180707.4|180839.1|180709.1|180841.4|180711.4|180824.1|180694.1|23
1732266070000|2024-11-22 09:01:10|180840.7|180710.7|180834.4|180704.4|180850.4|180743|180821.8|180698.4|24
1732266080000|2024-11-22 09:01:20|180837|180707|180820.6|180690.6|180845.6|180715.6|180819.9|180689.9|22
1732266090000|2024-11-22 09:01:30|180821.2|180691.2|180788.5|180658.5|180821.2|180691.2|180786.5|180656.5|12
1732266100000|2024-11-22 09:01:40|180788.9|180658.9|180800.9|180670.9|180806.5|180676.5|180782.7|180652.7|22
1732266110000|2024-11-22 09:01:50|180797.5|180667.5|180808.6|180678.6|180816.1|180686.1|180789.7|180659.7|24
1732266120000|2024-11-22 09:02:00|180805|180675|180799.9|180669.9|180809|180679|180790|180660|23
1732266130000|2024-11-22 09:02:10|180805.8|180675.8|180839.1|180709.1|180843.5|180713.5|180792|180662|27
1732266140000|2024-11-22 09:02:20|180840.4|180710.4|180857|180727|180857|180727|180838.8|180708.8|25
1732266150000|2024-11-22 09:02:30|180847|180717|180855.4|180725.4|180858.5|180728.5|180847|180717|12
1732266160000|2024-11-22 09:02:40|180856.9|180726.9|180860.6|180730.6|180863.2|180733.2|180848.2|180718.2|21
1732266170000|2024-11-22 09:02:50|180860.9|180730.9|180907.3|180777.3|180907.3|180777.3|180845|180730.9|23
1732266180000|2024-11-22 09:03:00|180906|180776|180889.4|180759.4|180906|180776|180884.7|180754.7|25
1732266190000|2024-11-22 09:03:10|180891.7|180761.7|180897.4|180767.4|180900.1|180770.1|180891.7|180761.7|13
1732266200000|2024-11-22 09:03:20|180895|180765|180889.2|180759.2|180895.2|180765.2|180866.9|180736.9|26
1732266210000|2024-11-22 09:03:30|180893.5|180763.5|180894.7|180764.7|180902.4|180796.7|180874|180763.4|26
1732266220000|2024-11-22 09:03:40|180892.9|180762.9|180885.3|180755.3|180902|180772|180882.6|180752.6|22
1732266230000|2024-11-22 09:03:50|180884.6|180754.6|180879.9|180749.9|180894.8|180764.8|180877.2|180747.2|28
1732266240000|2024-11-22 09:04:00|180875.9|180745.9|180894|180764|180901.9|180771.9|180875.9|180745.9|28
1732266250000|2024-11-22 09:04:10|180890.6|180760.6|180873.3|180743.3|180897.4|180767.4|180872.3|180742.3|24
1732266260000|2024-11-22 09:04:20|180864.4|180734.4|180856.1|180726.1|180882.8|180752.8|180849|180719|21
1732266270000|2024-11-22 09:04:30|180849.1|180719.1|180863.9|180733.9|180863.9|180733.9|180844.7|180714.7|17
1732266280000|2024-11-22 09:04:40|180861.6|180731.6|180881.7|180751.7|180887.3|180757.3|180841.2|180711.2|28
1732266290000|2024-11-22 09:04:50|180885.7|180755.7|180887.4|180757.4|180894|180764|180874.9|180744.9|20
1732266300000|2024-11-22 09:05:00|180880.8|180750.8|180890.9|180760.9|180896.9|180766.9|180880.8|180750.8|22
1732266310000|2024-11-22 09:05:10|180894.9|180764.9|180902.7|180772.7|180902.7|180772.7|180888.2|180758.2|16
1732266320000|2024-11-22 09:05:20|180886.7|180796.7|180886.9|180756.9|180898.2|180797.6|180874.9|180753.9|17
1732266330000|2024-11-22 09:05:30|180883.6|180753.6|180887.8|180757.8|180900.7|180770.7|180882.6|180752.6|21
1732266340000|2024-11-22 09:05:40|180891.5|180761.5|180864.7|180734.7|180891.5|180761.5|180845.9|180715.9|22
1732266350000|2024-11-22 09:05:50|180887.8|180757.8|180895.1|180765.1|180903.1|180773.1|180876.8|180746.8|23
1732266360000|2024-11-22 09:06:00|180891.8|180761.8|180885.2|180755.2|180897.4|180767.4|180883.8|180753.8|19
1732266370000|2024-11-22 09:06:10|180869.6|180739.6|180882|180752|180885.4|180755.4|180863.4|180733.4|28
1732266380000|2024-11-22 09:06:20|180878|180748|180807.1|180717.1|180887.9|180757.9|180799.8|180709.8|22
1732266390000|2024-11-22 09:06:30|180803.8|180713.8|180806.9|180716.9|180812.8|180722.8|180800.8|180710.8|17
1732266400000|2024-11-22 09:06:40|180804.2|180714.2|180807.2|180717.2|180807.5|180717.5|180803.9|180713.9|7
1732266410000|2024-11-22 09:06:50|180803.5|180713.5|180801.5|180711.5|180808.2|180718.2|180801.5|180711.5|10
1732266420000|2024-11-22 09:07:00|180784.3|180694.3|180798.8|180668.8|180813.5|180705.3|180772.3|180666.5|24
1732266430000|2024-11-22 09:07:10|180802.4|180672.4|180815.5|180685.5|180819.5|180689.5|180790.4|180660.4|18
1732266440000|2024-11-22 09:07:20|180819.2|180689.2|180815.9|180685.9|180819.5|180689.5|180814.8|180684.8|4
1732266450000|2024-11-22 09:07:30|180820.2|180690.2|180804.9|180714.9|180826|180720.6|180801.4|180671.4|19
1732266460000|2024-11-22 09:07:40|180799.9|180709.9|180798.6|180708.6|180806.6|180716.6|180796.6|180706.6|13
1732266470000|2024-11-22 09:07:50|180796.6|180706.6|180796.7|180666.7|180803.3|180706.6|180783.4|180662.7|16
1732266480000|2024-11-22 09:08:00|180794|180664|180795.4|180665.4|180796.5|180666.5|180789.3|180659.3|12
1732266490000|2024-11-22 09:08:10|180796.2|180666.2|180809.9|180679.9|180809.9|180679.9|180789.3|180659.3|16
1732266500000|2024-11-22 09:08:20|180811.2|180681.2|180825.1|180695.1|180828.7|180698.7|180807.2|180677.2|9
1732266510000|2024-11-22 09:08:30|180820.1|180690.1|180813.3|180723.3|180827.7|180723.3|180803|180690.1|10
1732266520000|2024-11-22 09:08:40|180809|180719|180801.4|180711.4|180813.4|180723.4|180801.4|180711.4|14
1732266530000|2024-11-22 09:08:50|180808.4|180718.4|180807.7|180717.7|180808.4|180718.4|180799.8|180709.8|8
1732266540000|2024-11-22 09:09:00|180804.7|180714.7|180892.6|180802.6|180901.6|180802.6|180801.4|180711.4|14
1732266550000|2024-11-22 09:09:10|180884.9|180794.9|180980.7|180890.7|181002.3|180899.7|180884.9|180794.9|27
1732266560000|2024-11-22 09:09:20|180986.5|180896.5|180992.7|180902.7|181000.8|180910.8|180977.5|180887.5|15
1732266570000|2024-11-22 09:09:30|180997|180907|180995.4|180905.4|181005.9|180915.9|180992.6|180902.6|22
1732266580000|2024-11-22 09:09:40|181054.3|180924.3|181027.5|180897.5|181054.3|180924.3|181026.8|180896.8|25
1732266590000|2024-11-22 09:09:50|181028.5|180898.5|181039.1|180909.1|181048.9|180918.9|181023.8|180893.8|25
1732266600000|2024-11-22 09:10:00|181035.8|180905.8|181052.5|180922.5|181055.1|180925.1|181018|180888|31
1732266610000|2024-11-22 09:10:10|181043.8|180913.8|181072.8|180942.8|181072.8|180942.8|181031.4|180901.4|36
1732266620000|2024-11-22 09:10:20|181079.4|180949.4|181105|180975|181105|180975|181073.2|180943.2|26
1732266630000|2024-11-22 09:10:30|181102.3|180972.3|181123.9|180993.9|181139.5|181009.5|181099|180969|35
1732266640000|2024-11-22 09:10:40|181126.9|180996.9|181129.8|180999.8|181129.8|180999.8|181101.3|180971.3|22
1732266650000|2024-11-22 09:10:50|181126.9|180996.9|181128.4|180998.4|181142.1|181012.1|181115.4|180985.4|26
1732266660000|2024-11-22 09:11:00|181121.7|180991.7|181148|181018|181148|181018|181117.5|180987.5|22
1732266670000|2024-11-22 09:11:10|181144.3|181014.3|181235.1|181105.1|181279.7|181149.7|181144.3|181014.3|32
1732266680000|2024-11-22 09:11:20|181258.6|181128.6|181195.7|181065.7|181259.8|181129.8|181188.8|181058.8|32
1732266690000|2024-11-22 09:11:30|181194.6|181064.6|181252.6|181122.6|181254.6|181124.6|181155.6|181025.6|31
1732266700000|2024-11-22 09:11:40|181252.2|181122.2|181287.8|181157.8|181307|181177|181233.2|181103.2|32
1732266710000|2024-11-22 09:11:50|181289.6|181159.6|181279.3|181149.3|181319.1|181189.1|181279.3|181149.3|34
1732266720000|2024-11-22 09:12:00|181280.9|181150.9|181243.9|181113.9|181281.2|181151.2|181243.9|181113.9|23
1732266730000|2024-11-22 09:12:10|181224|181094|181229.2|181099.2|181232.8|181102.8|181204.1|181074.1|17
1732266740000|2024-11-22 09:12:20|181227.4|181097.4|181225.8|181095.8|181240.7|181110.7|181200.5|181070.5|31
1732266750000|2024-11-22 09:12:30|181225.2|181095.2|181231.5|181101.5|181231.5|181101.5|181182.1|181052.1|29
1732266760000|2024-11-22 09:12:40|181229.7|181099.7|181208.3|181078.3|181229.7|181099.7|181174.4|181044.4|28
1732266770000|2024-11-22 09:12:50|181218.4|181088.4|181201.7|181071.7|181226.8|181096.8|181199.5|181069.5|31
1732266780000|2024-11-22 09:13:00|181203.6|181073.6|181176.9|181046.9|181233.4|181103.4|181174.7|181044.7|31
1732266790000|2024-11-22 09:13:10|181176.2|181046.2|181219.7|181089.7|181219.7|181089.7|181159.7|181029.7|21
1732266800000|2024-11-22 09:13:20|181215.1|181085.1|181180.7|181050.7|181238.3|181108.3|181156.7|181026.7|28
1732266810000|2024-11-22 09:13:30|181180.9|181050.9|181160.4|181030.4|181216.5|181086.5|181160.4|181030.4|22
1732266820000|2024-11-22 09:13:40|181160.5|181030.5|181189.4|181059.4|181213|181083|181152.7|181022.7|24
1732266830000|2024-11-22 09:13:50|181177.5|181047.5|181180.6|181050.6|181180.6|181050.6|181099.4|180969.4|19
1732266840000|2024-11-22 09:14:00|181172.6|181042.6|181251.9|181121.9|181251.9|181121.9|181169.6|181039.6|25
1732266850000|2024-11-22 09:14:10|181253.5|181123.5|181262.1|181132.1|181265.1|181135.1|181250|181120|27
1732266860000|2024-11-22 09:14:20|181317.4|181187.4|181325|181195|181328.1|181198.1|181290.2|181160.2|29
1732266870000|2024-11-22 09:14:30|181324.4|181194.4|181393.2|181263.2|181417.8|181287.8|181324.4|181194.4|36
1732266880000|2024-11-22 09:14:40|181383.8|181253.8|181328.3|181198.3|181420.5|181290.5|181328.3|181198.3|31
1732266890000|2024-11-22 09:14:50|181326.5|181196.5|181292.8|181162.8|181326.5|181196.5|181289.8|181159.8|34
1732266900000|2024-11-22 09:15:00|181296|181166|181311.3|181181.3|181320.9|181190.9|181287.7|181157.7|32
1732266910000|2024-11-22 09:15:10|181313.8|181183.8|181284.1|181154.1|181320.1|181190.1|181282.7|181152.7|29
1732266920000|2024-11-22 09:15:20|181285.7|181155.7|181311.3|181181.3|181311.3|181181.3|181285.7|181155.7|17
1732266930000|2024-11-22 09:15:30|181307|181177|181274|181144|181318.2|181188.2|181271|181141|29
1732266940000|2024-11-22 09:15:40|181277.4|181147.4|181286|181156|181291.5|181161.5|181275.5|181145.5|18
1732266950000|2024-11-22 09:15:50|181289|181159|181295.3|181165.3|181297.3|181167.3|181288.1|181158.1|15
1732266960000|2024-11-22 09:16:00|181294|181164|181224.4|181094.4|181294|181164|181170.9|181074.3|29
1732266970000|2024-11-22 09:16:10|181225.7|181095.7|181235.2|181105.2|181235.2|181105.2|181196.3|181066.3|25
1732266980000|2024-11-22 09:16:20|181229.9|181099.9|181281.4|181151.4|181282.2|181152.2|181229.9|181099.9|21
1732266990000|2024-11-22 09:16:30|181290.1|181160.1|181188.9|181058.9|181290.1|181160.1|181183|181053|25
1732267000000|2024-11-22 09:16:40|181184|181054|181143.1|181013.1|181185.2|181055.2|181121.9|180991.9|26
1732267010000|2024-11-22 09:16:50|181143.6|181013.6|181112.7|180982.7|181146.2|181016.2|181104.7|180974.7|22
1732267020000|2024-11-22 09:17:00|181113.2|180983.2|181142.1|181012.1|181148.6|181018.6|181101.8|180971.8|34
1732267030000|2024-11-22 09:17:10|181143.1|181013.1|181129.6|180999.6|181145.1|181015.1|181115.4|180985.4|28
1732267040000|2024-11-22 09:17:20|181130.1|181000.1|181067.5|180977.5|181134.2|181004.2|181067.5|180977.5|16
1732267050000|2024-11-22 09:17:30|181069.2|180979.2|181068.8|180978.8|181073.8|180983.8|181067.1|180977.1|10
1732267060000|2024-11-22 09:17:40|181069.4|180979.4|181071.7|180981.7|181071.7|180981.7|181068.9|180978.9|11
1732267070000|2024-11-22 09:17:50|181142.8|181012.8|181115.6|180985.6|181154.4|181024.4|181105.8|180984.4|17
1732267080000|2024-11-22 09:18:00|181113.6|180983.6|181133.5|181003.5|181139.5|181009.5|181079|180973.3|25
1732267090000|2024-11-22 09:18:10|181135.8|181005.8|181086.1|180996.1|181135.8|181005.8|181078.3|180973|20
1732267100000|2024-11-22 09:18:20|181106.9|180976.9|181114.4|180984.4|181118.9|180988.9|181105.9|180975.9|23
1732267110000|2024-11-22 09:18:30|181111.2|180981.2|181084.3|180994.3|181122.4|180994.3|181077.3|180971.9|28
1732267120000|2024-11-22 09:18:40|181085.3|180995.3|181108.3|180978.3|181112.8|180996.4|181083.7|180970.4|21
1732267130000|2024-11-22 09:18:50|181112.2|180982.2|181112|180982|181119.6|180989.6|181106.7|180976.7|28
1732267140000|2024-11-22 09:19:00|181114.5|180984.5|181105.5|180975.5|181121.7|180991.7|181105.5|180975.5|18
1732267150000|2024-11-22 09:19:10|181106.2|180976.2|181075.7|180985.7|181118.4|180991.4|181072.5|180973.6|27
1732267160000|2024-11-22 09:19:20|181076.6|180986.6|181128.7|180998.7|181133.2|181003.2|181062|180972|28
1732267170000|2024-11-22 09:19:30|181135.7|181005.7|181118.1|180988.1|181142.2|181012.2|181118.1|180988.1|29
1732267180000|2024-11-22 09:19:40|181124.6|180994.6|181101.6|180971.6|181135|181005|181101.6|180971.6|21
1732267190000|2024-11-22 09:19:50|181076.4|180986.4|181131.4|181001.4|181134.8|181004.8|181070.9|180976.1|24
1732267200000|2024-11-22 09:20:00|181128.4|180998.4|181141|181011|181146.4|181016.4|181114.1|180984.1|26
1732267210000|2024-11-22 09:20:10|181140.5|181010.5|181246.7|181116.7|181249.9|181119.9|181140.5|181010.5|26
1732267220000|2024-11-22 09:20:20|181246.6|181116.6|181225.7|181095.7|181271.2|181141.2|181225.7|181095.7|29
1732267230000|2024-11-22 09:20:30|181224|181094|181215.7|181085.7|181224.2|181094.2|181198.2|181068.2|25
1732267240000|2024-11-22 09:20:40|181213.3|181083.3|181174.6|181044.6|181213.3|181083.3|181166.3|181036.3|22
1732267250000|2024-11-22 09:20:50|181176.7|181046.7|181108.1|180978.1|181176.7|181046.7|181106.8|180976.8|24
1732267260000|2024-11-22 09:21:00|181107.4|180977.4|181106.2|180976.2|181127.7|180997.7|181042.7|180952.7|17
1732267270000|2024-11-22 09:21:10|181103.5|180973.5|181101.4|180971.4|181103.9|180973.9|181097|180967|8
1732267280000|2024-11-22 09:21:20|181103.9|180973.9|181104.3|180974.3|181104.3|180974.3|181078.7|180948.7|8
1732267290000|2024-11-22 09:21:30|181105.7|180975.7|181105.8|180975.8|181109.1|180979.1|181102.5|180972.5|12
1732267300000|2024-11-22 09:21:40|181109.8|180979.8|181097.3|181007.3|181111.7|181007.3|181088|180979.8|9
1732267310000|2024-11-22 09:21:50|181095.6|181005.6|181201.8|181071.8|181218.5|181088.5|181095.6|181005.6|24
1732267320000|2024-11-22 09:22:00|181200.5|181070.5|181198.8|181068.8|181230|181100|181189.2|181059.2|29
1732267330000|2024-11-22 09:22:10|181208.5|181078.5|181245.8|181115.8|181253.3|181123.3|181208.5|181078.5|31
1732267340000|2024-11-22 09:22:20|181246.3|181116.3|181221.9|181091.9|181246.3|181116.3|181217.9|181087.9|26
1732267350000|2024-11-22 09:22:30|181221.6|181091.6|181213|181083|181233.5|181103.5|181207.9|181077.9|29
1732267360000|2024-11-22 09:22:40|181203.7|181073.7|181170.5|181040.5|181212.9|181082.9|181159.3|181029.3|28
1732267370000|2024-11-22 09:22:50|181156.9|181066.9|181132.2|181002.2|181175.2|181072.3|181129.7|180999.7|24
1732267380000|2024-11-22 09:23:00|181133.2|181003.2|181127.6|180997.6|181134.6|181004.6|181118.5|180988.5|26
1732267390000|2024-11-22 09:23:10|181117.9|180987.9|181152.8|181022.8|181154.6|181024.6|181117.9|180987.9|27
1732267400000|2024-11-22 09:23:20|181148.1|181018.1|181082.7|180992.7|181148.1|181018.1|181078.1|180974.7|15
1732267410000|2024-11-22 09:23:30|181105.2|180975.2|181110.3|180980.3|181110.8|180993.2|181077.8|180972.4|14
1732267420000|2024-11-22 09:23:40|181106.8|180976.8|181134.1|181004.1|181135.9|181005.9|181106.8|180976.8|23
1732267430000|2024-11-22 09:23:50|181130.9|181000.9|181111.7|180981.7|181145.3|181015.3|181108.1|180978.1|24
1732267440000|2024-11-22 09:24:00|181112.7|180982.7|181093.8|180963.8|181112.7|180982.7|181080.6|180950.6|29
1732267450000|2024-11-22 09:24:10|181099.5|180969.5|181078.4|180948.4|181108.9|180978.9|181076.6|180946.6|21
1732267460000|2024-11-22 09:24:20|181079.7|180949.7|181072.2|180942.2|181082.3|180952.3|181064|180934|19
1732267470000|2024-11-22 09:24:30|181075.7|180945.7|181073.6|180943.6|181083.7|180953.7|181071.2|180941.2|18
1732267480000|2024-11-22 09:24:40|181066.5|180936.5|181129.5|180999.5|181135.9|181005.9|181065.4|180935.4|19
1732267490000|2024-11-22 09:24:50|181133|181003|181231.4|181101.4|181247.8|181117.8|181127.8|180997.8|31
1732267500000|2024-11-22 09:25:00|181234.4|181104.4|181292|181162|181298.7|181168.7|181233.4|181103.4|33
1732267510000|2024-11-22 09:25:10|181301|181171|181297.5|181167.5|181305.8|181175.8|181281.3|181151.3|27
1732267520000|2024-11-22 09:25:20|181296.5|181166.5|181284.1|181154.1|181326.2|181196.2|181284.1|181154.1|27
1732267530000|2024-11-22 09:25:30|181286.8|181156.8|181280.1|181150.1|181287.7|181157.7|181280.1|181150.1|11
1732267540000|2024-11-22 09:25:40|181281.1|181151.1|181243.9|181113.9|181281.1|181151.1|181243.9|181113.9|13
1732267550000|2024-11-22 09:25:50|181239.7|181109.7|181259.5|181129.5|181268.9|181138.9|181218.5|181088.5|28
1732267560000|2024-11-22 09:26:00|181261.7|181131.7|181219.9|181089.9|181261.7|181131.7|181210.2|181080.2|28
1732267570000|2024-11-22 09:26:10|181205.3|181075.3|181216.4|181086.4|181225.6|181095.6|181205.3|181075.3|27
1732267580000|2024-11-22 09:26:20|181217.9|181087.9|181224.6|181094.6|181229.6|181099.6|181212.1|181082.1|18
1732267590000|2024-11-22 09:26:30|181223.8|181093.8|181219.9|181089.9|181224.4|181094.4|181215.5|181085.5|15
1732267600000|2024-11-22 09:26:40|181212.4|181082.4|181225.7|181095.7|181226|181096|181205.5|181075.5|25
1732267610000|2024-11-22 09:26:50|181220.8|181090.8|181183.7|181053.7|181221.5|181091.5|181178.8|181048.8|28
1732267620000|2024-11-22 09:27:00|181185.8|181055.8|181197.9|181067.9|181204.2|181074.2|181185.8|181055.8|15
1732267630000|2024-11-22 09:27:10|181207.9|181077.9|181200.5|181070.5|181212.3|181082.3|181195.3|181065.3|20
1732267640000|2024-11-22 09:27:20|181199.2|181069.2|181201.2|181071.2|181216.1|181086.1|181192.4|181062.4|24
1732267650000|2024-11-22 09:27:30|181199.7|181069.7|181174.2|181044.2|181200.5|181070.5|181171.1|181041.1|16
1732267660000|2024-11-22 09:27:40|181173.9|181043.9|181136.9|181006.9|181177.4|181047.4|181123.7|180993.7|26
1732267670000|2024-11-22 09:27:50|181143.1|181013.1|181099.6|180969.6|181143.6|181013.6|181094.9|180964.9|19
1732267680000|2024-11-22 09:28:00|181097.6|180967.6|181099.5|180969.5|181108.1|180978.1|181082.8|180952.8|20
1732267690000|2024-11-22 09:28:10|181100.5|180970.5|181078.2|180948.2|181111.9|180981.9|181041.5|180948.2|24
1732267700000|2024-11-22 09:28:20|181080.2|180950.2|181080.7|180950.7|181084.9|180954.9|181062.7|180932.7|27
1732267710000|2024-11-22 09:28:30|181080.2|180950.2|181083.8|180953.8|181084.2|180954.2|181067.3|180937.3|28
1732267720000|2024-11-22 09:28:40|181080.3|180950.3|181112.1|180982.1|181112.1|180982.1|181065.8|180935.8|19
1732267730000|2024-11-22 09:28:50|181094.6|180964.6|181101.3|180971.3|181108.1|180978.1|181062|180932|33
1732267740000|2024-11-22 09:29:00|181102.2|180972.2|181098.4|180968.4|181132.8|181002.8|181097.6|180967.6|25
1732267750000|2024-11-22 09:29:10|181086|180956|181089.3|180959.3|181098.5|180968.5|181077.3|180947.3|27
1732267760000|2024-11-22 09:29:20|181085.5|180955.5|181100|180970|181111.2|180981.2|181085.5|180955.5|25
1732267770000|2024-11-22 09:29:30|181101.8|180971.8|181100.8|180970.8|181117.1|180987.1|181092.2|180962.2|29
1732267780000|2024-11-22 09:29:40|181097.8|180967.8|181065.4|180935.4|181104.2|180974.2|181055.3|180925.3|28
1732267790000|2024-11-22 09:29:50|181062.6|180932.6|181055.3|180925.3|181063.2|180933.2|181051.1|180921.1|25
1732267800000|2024-11-22 09:30:00|181058.1|180928.1|181018.4|180888.4|181128.5|180998.5|181017.3|180887.3|36
1732267810000|2024-11-22 09:30:10|181018.6|180888.6|181050.9|180920.9|181058.9|180928.9|181008.3|180878.3|33
1732267820000|2024-11-22 09:30:20|181034|180904|181063.3|180933.3|181071|180941|181018.5|180888.5|34
1732267830000|2024-11-22 09:30:30|181068|180938|181007.5|180877.5|181075.2|180945.2|181004.8|180874.8|32
1732267840000|2024-11-22 09:30:40|181006.3|180876.3|181017.3|180887.3|181025.4|180895.4|181002.8|180872.8|31
1732267850000|2024-11-22 09:30:50|181015.4|180885.4|181015|180885|181036.6|180906.6|181006|180876|33
1732267860000|2024-11-22 09:31:00|181013|180883|181066.2|180936.2|181068.5|180938.5|181007.8|180877.8|30
1732267870000|2024-11-22 09:31:10|181070|180940|181144.1|181014.1|181147.5|181017.5|181067.8|180937.8|30
1732267880000|2024-11-22 09:31:20|181147.6|181017.6|181149.5|181019.5|181153.3|181023.3|181131|181001|26
1732267890000|2024-11-22 09:31:30|181144.1|181014.1|181150.6|181020.6|181153.4|181023.4|181129|180999|25
1732267900000|2024-11-22 09:31:40|181142.8|181012.8|181165.9|181035.9|181198|181068|181142.8|181012.8|28
1732267910000|2024-11-22 09:31:50|181160.7|181030.7|181124.9|180994.9|181160.9|181030.9|181110.9|180980.9|32
1732267920000|2024-11-22 09:32:00|181128.6|180998.6|181150.7|181020.7|181150.7|181020.7|181116|180986|30
1732267930000|2024-11-22 09:32:10|181149|181019|181140|181010|181174.2|181044.2|181136.6|181006.6|31
1732267940000|2024-11-22 09:32:20|181137|181007|181094.6|180964.6|181137|181007|181094.6|180964.6|24
1732267950000|2024-11-22 09:32:30|181095.1|180965.1|181058.8|180928.8|181096.1|180966.1|181058.8|180928.8|20
1732267960000|2024-11-22 09:32:40|181058.3|180928.3|181074.2|180944.2|181074.4|180944.4|181058.3|180928.3|26
1732267970000|2024-11-22 09:32:50|181075.6|180945.6|181083.8|180953.8|181100.4|180970.4|181075.6|180945.6|11
1732267980000|2024-11-22 09:33:00|181087.3|180957.3|181063.2|180933.2|181087.4|180957.4|181057.5|180927.5|19
1732267990000|2024-11-22 09:33:10|181064.2|180934.2|180986.7|180856.7|181064.2|180934.2|180981.6|180851.6|21
1732268000000|2024-11-22 09:33:20|180985|180855|180954.9|180824.9|180988|180858|180947.1|180817.1|17
1732268010000|2024-11-22 09:33:30|180955.1|180825.1|180956|180826|180959|180829|180950.6|180820.6|20
1732268020000|2024-11-22 09:33:40|180952.5|180822.5|180909.7|180819.7|180952.5|180822.5|180909.7|180792.8|19
1732268030000|2024-11-22 09:33:50|180909|180819|180929.5|180799.5|180930.5|180819|180909|180797|14
1732268040000|2024-11-22 09:34:00|180913.5|180823.5|180908.6|180818.6|180914.1|180824.1|180908.6|180818.6|13
1732268050000|2024-11-22 09:34:10|180908.3|180818.3|181032.7|180902.7|181036.7|180906.7|180908.3|180818.3|17
1732268060000|2024-11-22 09:34:20|181030.1|180900.1|181039.4|180909.4|181041.8|180911.8|181030.1|180900.1|14
1732268070000|2024-11-22 09:34:30|181037.2|180907.2|181031.4|180901.4|181039|180909|181031.4|180901.4|17
1732268080000|2024-11-22 09:34:40|181030.9|180900.9|181026.2|180896.2|181033.2|180903.2|181024.5|180894.5|17
1732268090000|2024-11-22 09:34:50|181031.7|180901.7|181031.2|180901.2|181039.3|180909.3|181028.8|180898.8|18
1732268100000|2024-11-22 09:35:00|181035|180905|181002.2|180872.2|181035|180905|181001.9|180871.9|17
1732268110000|2024-11-22 09:35:10|180998.2|180868.2|180969.6|180839.6|181001.7|180871.7|180957.7|180827.7|18
1732268120000|2024-11-22 09:35:20|180964.1|180834.1|180955.9|180825.9|180964.6|180834.6|180953.7|180823.7|20
1732268130000|2024-11-22 09:35:30|180957.2|180827.2|180954|180824|180957.2|180827.2|180952.5|180822.5|13
1732268140000|2024-11-22 09:35:40|180954.2|180824.2|180955.6|180825.6|180958.1|180828.1|180954.2|180824.2|8
1732268150000|2024-11-22 09:35:50|180957.2|180827.2|180938.6|180808.6|180957.2|180827.2|180926.3|180796.3|18
1732268160000|2024-11-22 09:36:00|180936.2|180806.2|180937.4|180807.4|180942.4|180812.4|180931|180801|22
1732268170000|2024-11-22 09:36:10|180936.1|180806.1|181005.6|180875.6|181010.6|180880.6|180935.1|180805.1|21
1732268180000|2024-11-22 09:36:20|181001.9|180871.9|181053.2|180923.2|181063.3|180933.3|181001.9|180871.9|17
1732268190000|2024-11-22 09:36:30|181050.7|180920.7|181033.1|180903.1|181050.7|180920.7|181032.9|180902.9|14
1732268200000|2024-11-22 09:36:40|181031.9|180901.9|181006.1|180876.1|181031.9|180901.9|181006.1|180876.1|12
1732268210000|2024-11-22 09:36:50|181004.3|180874.3|180981|180851|181004.3|180874.3|180975.1|180845.1|11
1732268220000|2024-11-22 09:37:00|180984.8|180854.8|180949.9|180819.9|180989.1|180859.1|180944.8|180814.8|17
1732268230000|2024-11-22 09:37:10|180948.4|180818.4|180957|180827|180967.1|180837.1|180948.1|180818.1|10
1732268240000|2024-11-22 09:37:20|180958.2|180828.2|180948.5|180818.5|180959.3|180829.3|180948.5|180818.5|12
1732268250000|2024-11-22 09:37:30|180949|180819|180860.9|180730.9|180949|180819|180858.4|180728.4|22
1732268260000|2024-11-22 09:37:40|180852|180722|180781.6|180651.6|180864.6|180734.6|180775.6|180645.6|22
1732268270000|2024-11-22 09:37:50|180778.1|180648.1|180766.9|180636.9|180783.8|180653.8|180735.3|180605.3|22
1732268280000|2024-11-22 09:38:00|180758.5|180628.5|180829.6|180699.6|180829.6|180699.6|180758.5|180628.5|23
1732268290000|2024-11-22 09:38:10|180830.1|180700.1|180899.1|180769.1|180899.6|180769.6|180830.1|180668.7|25
1732268300000|2024-11-22 09:38:20|180897.9|180767.9|180907.5|180777.5|180907.5|180777.5|180884.1|180754.1|19
1732268310000|2024-11-22 09:38:30|180906.8|180776.8|180867.9|180737.9|180932.5|180802.5|180867.9|180737.9|18
1732268320000|2024-11-22 09:38:40|180869.4|180739.4|180878.2|180748.2|180884|180754|180869.4|180739.4|15
1732268330000|2024-11-22 09:38:50|180878|180748|180886.5|180756.5|180890.9|180760.9|180873.7|180743.7|21
1732268340000|2024-11-22 09:39:00|180881.7|180751.7|180930|180800|180930|180800|180881.7|180751.7|18
1732268350000|2024-11-22 09:39:10|180943.2|180813.2|180897.5|180767.5|180943.2|180813.2|180897.5|180767.5|21
1732268360000|2024-11-22 09:39:20|180899.1|180769.1|180893.3|180763.3|180900.2|180770.2|180884.1|180754.1|21
1732268370000|2024-11-22 09:39:30|180893.6|180763.6|180892.1|180762.1|180900.2|180770.2|180891.3|180761.3|11
1732268380000|2024-11-22 09:39:40|180891.8|180761.8|180880.6|180750.6|180891.8|180761.8|180880.6|180750.6|11
1732268390000|2024-11-22 09:39:50|180877.6|180747.6|180893.8|180763.8|180893.8|180763.8|180877.6|180747.6|16
1732268400000|2024-11-22 09:40:00|180895.6|180765.6|180887.7|180757.7|180917.9|180787.9|180886.4|180756.4|20
1732268410000|2024-11-22 09:40:10|180889.1|180759.1|180902.2|180772.2|180902.9|180772.9|180889.1|180759.1|15
1732268420000|2024-11-22 09:40:20|180900.2|180770.2|180885.4|180755.4|180900.2|180770.2|180884.9|180754.9|16
1732268430000|2024-11-22 09:40:30|180886.2|180756.2|180880.6|180750.6|180886.2|180756.2|180880.3|180750.3|11
1732268440000|2024-11-22 09:40:40|180880.8|180750.8|180734.5|180604.5|180880.8|180764.4|180734.5|180604.5|31
1732268450000|2024-11-22 09:40:50|180736.5|180606.5|180693.7|180563.7|180740|180610|180693.7|180563.7|26
1732268460000|2024-11-22 09:41:00|180697|180567|180691.6|180561.6|180705|180575|180681.4|180551.4|22
1732268470000|2024-11-22 09:41:10|180688.6|180558.6|180658.9|180528.9|180688.6|180558.6|180658.9|180528.9|21
1732268480000|2024-11-22 09:41:20|180663.7|180533.7|180698.1|180568.1|180717.7|180587.7|180662.6|180532.6|24
1732268490000|2024-11-22 09:41:30|180697.3|180567.3|180761.5|180631.5|180761.7|180631.7|180695.8|180565.8|18
1732268500000|2024-11-22 09:41:40|180763.9|180633.9|180757.7|180627.7|180763.9|180633.9|180757.7|180627.7|3
1732268510000|2024-11-22 09:41:50|180760|180630|180757.2|180627.2|180760|180630|180755.5|180625.5|13
1732268520000|2024-11-22 09:42:00|180719.3|180629.3|180628.2|180498.2|180719.3|180629.3|180622.6|180492.6|20
1732268530000|2024-11-22 09:42:10|180624.7|180494.7|180639.5|180509.5|180639.5|180509.5|180621.1|180491.1|21
1732268540000|2024-11-22 09:42:20|180637.4|180507.4|180635|180505|180644.2|180514.2|180626.9|180496.9|19
1732268550000|2024-11-22 09:42:30|180634.8|180504.8|180635.7|180505.7|180635.7|180505.7|180619.2|180489.2|18
1732268560000|2024-11-22 09:42:40|180632.4|180502.4|180646.7|180516.7|180674.5|180544.5|180632.4|180502.4|31
1732268570000|2024-11-22 09:42:50|180646.2|180516.2|180671.3|180541.3|180675.6|180545.6|180634.9|180504.9|26
1732268580000|2024-11-22 09:43:00|180672.4|180542.4|180748.8|180618.8|180767.3|180637.3|180672.4|180542.4|25
1732268590000|2024-11-22 09:43:10|180748.3|180618.3|180749.7|180619.7|180750.3|180620.3|180746|180616|17
1732268600000|2024-11-22 09:43:20|180748.5|180618.5|180751.1|180621.1|180751.1|180621.1|180734.1|180604.1|22
1732268610000|2024-11-22 09:43:30|180753.8|180623.8|180756.8|180626.8|180771.6|180641.6|180752.3|180622.3|19
1732268620000|2024-11-22 09:43:40|180756.6|180626.6|180765.6|180635.6|180774.6|180644.6|180756.5|180626.5|16
1732268630000|2024-11-22 09:43:50|180796.7|180666.7|180769.8|180639.8|180796.7|180666.7|180769.8|180639.8|15
1732268640000|2024-11-22 09:44:00|180774.5|180644.5|180737.2|180607.2|180780.1|180650.1|180737.2|180607.2|26
1732268650000|2024-11-22 09:44:10|180734.3|180604.3|180742|180612|180745.3|180615.3|180698|180568|19
1732268660000|2024-11-22 09:44:20|180738.7|180608.7|180736.2|180606.2|180744.4|180614.4|180719.5|180589.5|17
1732268670000|2024-11-22 09:44:30|180735.7|180605.7|180701.3|180571.3|180735.7|180605.7|180701.3|180571.3|19
1732268680000|2024-11-22 09:44:40|180701.6|180571.6|180663.8|180533.8|180701.6|180571.6|180663.7|180533.7|23
1732268690000|2024-11-22 09:44:50|180666.2|180536.2|180659.2|180529.2|180666.2|180536.2|180656.6|180526.6|17
1732268700000|2024-11-22 09:45:00|180661.7|180531.7|180641|180511|180661.7|180531.7|180624.4|180494.4|24
1732268710000|2024-11-22 09:45:10|180640.9|180510.9|180633.9|180503.9|180641.9|180511.9|180630.9|180500.9|13
1732268720000|2024-11-22 09:45:20|180631.1|180501.1|180627|180497|180636.8|180506.8|180626.5|180496.5|10
1732268730000|2024-11-22 09:45:30|180629|180499|180652.1|180522.1|180652.1|180522.1|180629|180499|14
1732268740000|2024-11-22 09:45:40|180647.7|180517.7|180727.8|180597.8|180738.7|180608.7|180633|180517.7|17
1732268750000|2024-11-22 09:45:50|180734.7|180604.7|180739|180609|180739|180609|180712.3|180582.3|20
1732268760000|2024-11-22 09:46:00|180740.4|180610.4|180751.6|180621.6|180751.8|180621.8|180740.4|180610.4|15
1732268770000|2024-11-22 09:46:10|180753.3|180623.3|180738.2|180648.2|180760.4|180651.2|180738.2|180618.7|15
1732268780000|2024-11-22 09:46:20|180738.8|180648.8|180803.7|180673.7|180803.7|180701.8|180738.5|180648.5|17
1732268790000|2024-11-22 09:46:30|180802.4|180672.4|180803.9|180673.9|180804.2|180674.2|180802.2|180672.2|10
1732268800000|2024-11-22 09:46:40|180803.7|180673.7|180821.4|180691.4|180830.1|180700.1|180803.7|180673.7|20
1732268810000|2024-11-22 09:46:50|180809.5|180679.5|180809.9|180679.9|180812.6|180682.6|180800.1|180670.1|14
1732268820000|2024-11-22 09:47:00|180809.1|180679.1|180755.1|180625.1|180819.1|180689.1|180749.7|180619.7|27
1732268830000|2024-11-22 09:47:10|180759.5|180629.5|180777.1|180647.1|180777.1|180647.1|180746.4|180616.4|22
1732268840000|2024-11-22 09:47:20|180778.1|180648.1|180760.3|180630.3|180781|180651|180754.9|180624.9|20
1732268850000|2024-11-22 09:47:30|180775.4|180645.4|180762.4|180632.4|180781.7|180651.7|180762.4|180632.4|19
1732268860000|2024-11-22 09:47:40|180764.2|180634.2|180782.6|180652.6|180782.9|180652.9|180757|180627|16
1732268870000|2024-11-22 09:47:50|180773.4|180643.4|180772|180642|180782.4|180652.4|180753.7|180623.7|21
1732268880000|2024-11-22 09:48:00|180760.4|180630.4|180808|180678|180808.7|180678.7|180760.4|180630.4|24
1732268890000|2024-11-22 09:48:10|180809.8|180679.8|180799.9|180669.9|180810.8|180680.8|180796.6|180666.6|24
1732268900000|2024-11-22 09:48:20|180809|180679|180871|180741|180881.9|180751.9|180801.9|180671.9|27
1732268910000|2024-11-22 09:48:30|180874.3|180744.3|180869.1|180739.1|180883.5|180753.5|180867.8|180737.8|17
1732268920000|2024-11-22 09:48:40|180872.1|180742.1|180873.5|180743.5|180876.1|180746.1|180857.9|180727.9|12
1732268930000|2024-11-22 09:48:50|180876.1|180746.1|180880.7|180750.7|180908.4|180778.4|180876|180746|19
1732268940000|2024-11-22 09:49:00|180881.3|180751.3|180901.8|180771.8|180914.4|180784.4|180876.4|180746.4|21
1732268950000|2024-11-22 09:49:10|180897.8|180767.8|180906.1|180776.1|180910|180780|180897.8|180767.8|7
1732268960000|2024-11-22 09:49:20|180904.7|180774.7|180873.9|180743.9|180907.2|180777.2|180873.9|180743.9|15
1732268970000|2024-11-22 09:49:30|180866.8|180736.8|180870.5|180740.5|180874.9|180744.9|180853.5|180723.5|15
1732268980000|2024-11-22 09:49:40|180867.8|180737.8|180882.2|180752.2|180882.2|180752.2|180861.2|180731.2|11
1732268990000|2024-11-22 09:49:50|180887.2|180757.2|180889.7|180759.7|180901.4|180771.4|180875.9|180745.9|19
1732269000000|2024-11-22 09:50:00|180910.5|180780.5|180942.3|180812.3|180943.5|180813.5|180910.5|180780.5|18
1732269010000|2024-11-22 09:50:10|180943.8|180813.8|180920.5|180790.5|180943.8|180813.8|180909.4|180779.4|19
1732269020000|2024-11-22 09:50:20|180910.6|180780.6|180834.3|180704.3|180918|180788|180834.3|180704.3|23
1732269030000|2024-11-22 09:50:30|180850.3|180720.3|180840.9|180710.9|180866|180732.4|180829.7|180661.6|22
1732269040000|2024-11-22 09:50:40|180858.8|180728.8|180852.9|180722.9|180858.8|180728.8|180840.3|180710.3|14
1732269050000|2024-11-22 09:50:50|180854.3|180724.3|180817.1|180687.1|180859.9|180729.9|180804.3|180674.3|29
1732269060000|2024-11-22 09:51:00|180816.4|180686.4|180791.5|180661.5|180816.4|180686.4|180788.5|180658.5|21
1732269070000|2024-11-22 09:51:10|180789.7|180659.7|180817.6|180687.6|180818.7|180688.7|180783.9|180653.9|21
1732269080000|2024-11-22 09:51:20|180818.5|180688.5|180864.9|180734.9|180873.7|180743.7|180818.5|180688.5|14
1732269090000|2024-11-22 09:51:30|180865.2|180735.2|180856.5|180726.5|180865.2|180735.2|180854.5|180724.5|14
1732269100000|2024-11-22 09:51:40|180856.8|180726.8|180867.1|180737.1|180870.1|180740.1|180844.2|180714.2|19
1732269110000|2024-11-22 09:51:50|180865.5|180735.5|180881.2|180751.2|180903.1|180773.1|180855.5|180725.5|18
1732269120000|2024-11-22 09:52:00|180881.9|180751.9|180872|180742|180886.5|180756.5|180872|180742|11
1732269130000|2024-11-22 09:52:10|180875.2|180745.2|180865.4|180735.4|180875.2|180745.2|180844.4|180714.4|17
1732269140000|2024-11-22 09:52:20|180863.1|180733.1|180846.5|180716.5|180863.1|180733.1|180846.5|180716.5|13
1732269150000|2024-11-22 09:52:30|180849.1|180719.1|180866.3|180736.3|180868.9|180738.9|180847.8|180717.8|8
1732269160000|2024-11-22 09:52:40|180860.9|180730.9|180885.3|180755.3|180888.6|180758.6|180845.7|180715.7|12
1732269170000|2024-11-22 09:52:50|180886.8|180756.8|180896.3|180766.3|180907.6|180777.6|180885|180755|21
1732269180000|2024-11-22 09:53:00|180883.6|180753.6|180880.6|180750.6|180883.6|180753.6|180873.8|180743.8|17
1732269190000|2024-11-22 09:53:10|180877.2|180747.2|180835.4|180705.4|180879.6|180749.6|180832.7|180702.7|21
1732269200000|2024-11-22 09:53:20|180833.7|180703.7|180772.5|180642.5|180846.4|180716.4|180769.5|180639.5|21
1732269210000|2024-11-22 09:53:30|180731.5|180601.5|180772.6|180642.6|180776.6|180646.6|180704.6|180574.6|25
1732269220000|2024-11-22 09:53:40|180772.1|180642.1|180700.6|180610.6|180772.1|180642.1|180700.6|180610.6|13
1732269230000|2024-11-22 09:53:50|180726.9|180596.9|180679.7|180549.7|180726.9|180596.9|180679.7|180549.7|18
1732269240000|2024-11-22 09:54:00|180679.5|180549.5|180661.4|180531.4|180679.5|180549.5|180661.4|180531.4|26
1732269250000|2024-11-22 09:54:10|180657.5|180527.5|180660.2|180530.2|180661.5|180531.5|180649.5|180519.5|23
1732269260000|2024-11-22 09:54:20|180660.1|180530.1|180671|180541|180675.8|180545.8|180660.1|180530.1|22
1732269270000|2024-11-22 09:54:30|180672|180542|180665.7|180535.7|180672|180542|180655.8|180525.8|23
1732269280000|2024-11-22 09:54:40|180663.3|180533.3|180725.8|180595.8|180725.8|180614.2|180663.3|180533.3|15
1732269290000|2024-11-22 09:54:50|180721.5|180591.5|180812.7|180682.7|180815.5|180687.9|180719.1|180589.1|19
1732269300000|2024-11-22 09:55:00|180817.4|180687.4|180826.9|180696.9|180836.5|180706.5|180801.7|180671.7|26
1732269310000|2024-11-22 09:55:10|180826.8|180696.8|180858.1|180728.1|180858.1|180728.1|180826.8|180696.8|19
1732269320000|2024-11-22 09:55:20|180858.8|180728.8|180863.2|180733.2|180865.9|180735.9|180848.4|180718.4|19
1732269330000|2024-11-22 09:55:30|180864.6|180734.6|180876.5|180746.5|180878.2|180748.2|180864.6|180734.6|13
1732269340000|2024-11-22 09:55:40|180870.8|180740.8|180877.8|180747.8|180884.6|180754.6|180869.2|180739.2|15
1732269350000|2024-11-22 09:55:50|180879.6|180749.6|180869.2|180739.2|180888.2|180758.2|180863.9|180733.9|18
1732269360000|2024-11-22 09:56:00|180868.7|180738.7|180865.5|180735.5|180885.9|180755.9|180865.5|180735.5|21
1732269370000|2024-11-22 09:56:10|180856.5|180726.5|180878.4|180748.4|180879.4|180749.4|180855|180725|18
1732269380000|2024-11-22 09:56:20|180884.7|180754.7|180880.6|180750.6|180885.2|180755.2|180873|180743|17
1732269390000|2024-11-22 09:56:30|180886.2|180756.2|180879.6|180749.6|180886.2|180756.2|180879.6|180749.6|6
1732269400000|2024-11-22 09:56:40|180874.9|180744.9|180858.5|180728.5|180874.9|180744.9|180839.5|180709.5|15
1732269410000|2024-11-22 09:56:50|180858.2|180728.2|180873.9|180743.9|180885.6|180755.6|180856.9|180726.9|19
1732269420000|2024-11-22 09:57:00|180868.4|180738.4|180870.7|180740.7|180872.9|180742.9|180862.7|180732.7|13
1732269430000|2024-11-22 09:57:10|180872.7|180742.7|180867.4|180737.4|180882|180752|180864.3|180734.3|21
1732269440000|2024-11-22 09:57:20|180865.3|180735.3|180874|180744|180874.3|180744.3|180863.3|180733.3|19
1732269450000|2024-11-22 09:57:30|180877.3|180747.3|180886.7|180756.7|180899.2|180769.2|180877.3|180747.3|16
1732269460000|2024-11-22 09:57:40|180884.7|180754.7|180885.4|180755.4|180889|180759|180882.4|180752.4|9
1732269470000|2024-11-22 09:57:50|180883.7|180753.7|180877.4|180747.4|180883.7|180753.7|180877.4|180747.4|11
1732269480000|2024-11-22 09:58:00|180875.4|180745.4|180873|180743|180875.7|180745.7|180862.7|180732.7|15
1732269490000|2024-11-22 09:58:10|180871|180741|180904.8|180774.8|180913.1|180783.1|180871|180741|18
1732269500000|2024-11-22 09:58:20|180911.2|180781.2|180949.6|180819.6|180958.4|180828.4|180911.2|180781.2|20
1732269510000|2024-11-22 09:58:30|180953.1|180823.1|180954.4|180824.4|180970.8|180840.8|180949.1|180819.1|19
1732269520000|2024-11-22 09:58:40|180959.7|180829.7|180948.6|180818.6|180962.7|180832.7|180943|180813|22
1732269530000|2024-11-22 09:58:50|180947.9|180817.9|180921.7|180791.7|180966.1|180836.1|180918.4|180788.4|18
1732269540000|2024-11-22 09:59:00|180921.4|180791.4|180917.2|180787.2|180921.4|180791.4|180914.2|180784.2|14
1732269550000|2024-11-22 09:59:10|180916.6|180786.6|180928.7|180798.7|180928.7|180798.7|180916.5|180786.5|15
1732269560000|2024-11-22 09:59:20|180926.8|180796.8|180911.3|180821.3|180932.4|180825|180911.3|180792.1|10
1732269570000|2024-11-22 09:59:30|180947.1|180857.1|180960.8|180830.8|180960.8|180857.1|180929.9|180808.2|24
1732269580000|2024-11-22 09:59:40|180952.4|180822.4|180956.8|180826.8|180967|180837|180949.1|180819.1|23
1732269590000|2024-11-22 09:59:50|180953.5|180823.5|180972.3|180842.3|180982.7|180852.7|180953.5|180823.5|22
1732269600000|2024-11-22 10:00:00|180981.9|180851.9|181006.1|180876.1|181015.5|180885.5|180963.5|180833.5|25
1732269610000|2024-11-22 10:00:10|181012.2|180882.2|181018.2|180888.2|181026.7|180896.7|181005.2|180875.2|25
1732269620000|2024-11-22 10:00:20|181024|180894|181008.1|180878.1|181042.8|180912.8|181003.9|180873.9|21
1732269630000|2024-11-22 10:00:30|181008.8|180878.8|181027.3|180897.3|181030.3|180900.3|181007.4|180877.4|15
1732269640000|2024-11-22 10:00:40|181028.6|180898.6|181044|180914|181065.4|180935.4|181024.3|180894.3|29
1732269650000|2024-11-22 10:00:50|181049.3|180919.3|181093.9|180963.9|181097.9|180967.9|181038.9|180919.3|17
1732269660000|2024-11-22 10:01:00|181101.5|180971.5|181082.8|180952.8|181106.4|180976.4|181082.1|180952.1|26
1732269670000|2024-11-22 10:01:10|181078|180948|181077.4|180947.4|181090.4|180960.4|181077.4|180947.4|22
1732269680000|2024-11-22 10:01:20|181077|180947|181108.7|180978.7|181109.7|180979.7|181077|180947|22
1732269690000|2024-11-22 10:01:30|181111|180981|181060.2|180930.2|181111|180981|181050.9|180920.9|23
1732269700000|2024-11-22 10:01:40|181056.5|180926.5|181059|180929|181077.3|180947.3|181054|180924|24
1732269710000|2024-11-22 10:01:50|181058.3|180928.3|181109.7|180979.7|181109.7|180979.7|181055.3|180925.3|25
1732269720000|2024-11-22 10:02:00|181106.1|180976.1|181031.7|180901.7|181112.1|180982.1|180995|180894|32
1732269730000|2024-11-22 10:02:10|181033.4|180903.4|181033.7|180903.7|181038.3|180908.3|181001.1|180871.1|32
1732269740000|2024-11-22 10:02:20|181023.7|180893.7|181026.8|180896.8|181040.4|180910.4|181019|180889|21
1732269750000|2024-11-22 10:02:30|181028|180898|181088.6|180958.6|181088.6|180958.6|181020.8|180890.8|33
1732269760000|2024-11-22 10:02:40|181085.6|180955.6|181057.9|180927.9|181089.7|180959.7|181044.2|180914.2|26
1732269770000|2024-11-22 10:02:50|181053.6|180923.6|181031.5|180901.5|181080.6|180950.6|181031.5|180901.5|32
1732269780000|2024-11-22 10:03:00|181028.8|180898.8|181000.5|180870.5|181049.2|180919.2|180988.1|180858.1|27
1732269790000|2024-11-22 10:03:10|181010.6|180880.6|181012.5|180882.5|181012.9|180882.9|180996.8|180866.8|16
1732269800000|2024-11-22 10:03:20|181014.2|180884.2|181051|180921|181056.2|180926.2|181014.2|180884.2|23
1732269810000|2024-11-22 10:03:30|181052|180922|180941.7|180811.7|181055.2|180925.2|180921|180777|32
1732269820000|2024-11-22 10:03:40|180944.3|180814.3|180951.2|180821.2|180953.7|180823.7|180931|180801|29
1732269830000|2024-11-22 10:03:50|180949.2|180819.2|180930.1|180800.1|180953.8|180823.8|180927.8|180797.8|19
1732269840000|2024-11-22 10:04:00|180923.7|180793.7|180901.8|180771.8|180923.7|180793.7|180892|180762|27
1732269850000|2024-11-22 10:04:10|180893.2|180763.2|180931.8|180801.8|180934.8|180804.8|180893.2|180763.2|24
1732269860000|2024-11-22 10:04:20|180925.5|180795.5|180965.5|180835.5|180976.7|180846.7|180925.5|180795.5|33
1732269870000|2024-11-22 10:04:30|180964.9|180834.9|181018.6|180888.6|181027.7|180897.7|180964.3|180834.3|28
1732269880000|2024-11-22 10:04:40|181018.1|180888.1|181024.5|180894.5|181027.8|180897.8|181010.2|180880.2|21
1732269890000|2024-11-22 10:04:50|181020.2|180890.2|181023.5|180893.5|181030.5|180900.5|181018.5|180888.5|19
1732269900000|2024-11-22 10:05:00|181023.2|180893.2|181012.9|180882.9|181029.8|180899.8|181008.2|180878.2|20
1732269910000|2024-11-22 10:05:10|181011.2|180881.2|181049.4|180919.4|181049.4|180919.4|181011.2|180881.2|16
1732269920000|2024-11-22 10:05:20|181047.8|180917.8|181030.2|180900.2|181061.6|180931.6|181030.2|180900.2|24
1732269930000|2024-11-22 10:05:30|181029.8|180899.8|181059.7|180929.7|181059.7|180929.7|181027.7|180897.7|16
1732269940000|2024-11-22 10:05:40|181057|180927|181045.5|180915.5|181087.6|180957.6|181043.2|180913.2|25
1732269950000|2024-11-22 10:05:50|181044.3|180914.3|181043.7|180913.7|181055.1|180925.1|181029.8|180899.8|26
1732269960000|2024-11-22 10:06:00|181048.3|180918.3|181049.6|180919.6|181053.5|180923.5|181022|180892|21
1732269970000|2024-11-22 10:06:10|181054.6|180924.6|181054.3|180924.3|181054.6|180924.6|181047.6|180917.6|12
1732269980000|2024-11-22 10:06:20|181055.9|180925.9|181103.8|180973.8|181116.5|180986.5|181055.8|180925.8|29
1732269990000|2024-11-22 10:06:30|181110.4|180980.4|181099.8|180969.8|181112.8|180982.8|181094.8|180964.8|23
1732270000000|2024-11-22 10:06:40|181103.8|180973.8|181107.3|180977.3|181136.9|181006.9|181102.1|180972.1|28
1732270010000|2024-11-22 10:06:50|181104.3|180974.3|181125.1|180995.1|181128.8|180998.8|181103|180973|23
1732270020000|2024-11-22 10:07:00|181129.5|180999.5|181154.3|181024.3|181158.3|181028.3|181129.5|180999.5|20
1732270030000|2024-11-22 10:07:10|181160.3|181030.3|181174.2|181044.2|181174.2|181044.2|181152|181022|28
1732270040000|2024-11-22 10:07:20|181170.9|181040.9|181139.3|181009.3|181181.2|181051.2|181138.8|181008.8|24
1732270050000|2024-11-22 10:07:30|181135.6|181005.6|181163.3|181033.3|181163.3|181033.3|181133.9|181003.9|21
1732270060000|2024-11-22 10:07:40|181165.3|181035.3|181158.1|181028.1|181179.4|181049.4|181155|181025|22
1732270070000|2024-11-22 10:07:50|181160.1|181030.1|181144.1|181014.1|181179.5|181049.5|181140.6|181010.6|21
1732270080000|2024-11-22 10:08:00|181139.3|181009.3|181136.6|181006.6|181143.4|181013.4|181134|181004|16
1732270090000|2024-11-22 10:08:10|181129.8|180999.8|181068.5|180938.5|181129.8|180999.8|181057.8|180927.8|26
1732270100000|2024-11-22 10:08:20|181067.7|180937.7|181081.7|180951.7|181083.9|180953.9|181062.7|180932.7|21
1732270110000|2024-11-22 10:08:30|181080.7|180950.7|181057.5|180927.5|181080.7|180950.7|181042.7|180912.7|26
1732270120000|2024-11-22 10:08:40|181062.9|180932.9|181089.1|180959.1|181091.5|180961.5|181059.3|180929.3|17
1732270130000|2024-11-22 10:08:50|181088.8|180958.8|180996.5|180906.5|181129.2|180999.2|180996.5|180906.5|27
1732270140000|2024-11-22 10:09:00|180994.5|180904.5|180960.7|180830.7|181012.1|180904.5|180956.6|180826.6|18
1732270150000|2024-11-22 10:09:10|180960.2|180830.2|180910.8|180780.8|180966.6|180836.6|180909.4|180779.4|22
1732270160000|2024-11-22 10:09:20|180912.5|180782.5|180906.1|180776.1|180917.2|180787.2|180901.1|180771.1|32
1732270170000|2024-11-22 10:09:30|180907.8|180777.8|180924.1|180794.1|180934.3|180804.3|180907.3|180777.3|19
1732270180000|2024-11-22 10:09:40|180928.6|180798.6|180909.5|180779.5|180928.6|180798.6|180903.3|180773.3|26
1732270190000|2024-11-22 10:09:50|180909.9|180779.9|180924.9|180794.9|180927.6|180797.6|180908.5|180778.5|21
1732270200000|2024-11-22 10:10:00|180912.6|180782.6|180907|180777|180912.6|180789.7|180879.7|180775|14
1732270210000|2024-11-22 10:10:10|180907.6|180777.6|180907.2|180777.2|180916.5|180786.5|180905|180775|19
1732270220000|2024-11-22 10:10:20|180908.5|180778.5|180913|180783|180917.8|180787.8|180908.1|180778.1|20
1732270230000|2024-11-22 10:10:30|180912.3|180782.3|180946.8|180816.8|180946.8|180816.8|180912.3|180782.3|20
1732270240000|2024-11-22 10:10:40|180945.1|180815.1|180932.3|180802.3|180951.8|180821.8|180928.5|180798.5|18
1732270250000|2024-11-22 10:10:50|180932.8|180802.8|180911.3|180781.3|180935.6|180805.6|180910.5|180780.5|21
1732270260000|2024-11-22 10:11:00|180910.6|180780.6|180911.5|180781.5|180916.8|180786.8|180903.9|180773.9|15
1732270270000|2024-11-22 10:11:10|180910.3|180780.3|180906.3|180776.3|180912.6|180782.6|180906.3|180776.3|12
1732270280000|2024-11-22 10:11:20|180909.4|180779.4|180878.2|180788.2|180913.4|180788.2|180878.2|180775.8|11
1732270290000|2024-11-22 10:11:30|180903.6|180773.6|180881.9|180791.9|180903.6|180792.6|180875.9|180771.2|9
1732270300000|2024-11-22 10:11:40|180885.6|180795.6|180904.3|180774.3|180905.8|180795.6|180885.6|180772.9|8
1732270310000|2024-11-22 10:11:50|180900.2|180770.2|180905.1|180775.1|180905.6|180775.6|180900.2|180770.2|8
1732270320000|2024-11-22 10:12:00|180905.6|180775.6|180818.1|180688.1|180905.8|180775.8|180801.9|180684|20
1732270330000|2024-11-22 10:12:10|180813.7|180683.7|180793.5|180663.5|180813.7|180683.7|180705.7|180613.9|23
1732270340000|2024-11-22 10:12:20|180793|180663|180807.7|180677.7|180813.6|180683.6|180793|180663|14
1732270350000|2024-11-22 10:12:30|180808.1|180678.1|180811.7|180681.7|180813.5|180683.5|180808.1|180678.1|7
1732270360000|2024-11-22 10:12:40|180813.5|180683.5|180803|180673|180813.7|180683.7|180803|180673|15
1732270370000|2024-11-22 10:12:50|180802.7|180672.7|180837.4|180707.4|180837.4|180707.4|180801.7|180671.7|14
1732270380000|2024-11-22 10:13:00|180839.6|180709.6|180840.4|180710.4|180850|180720|180835.7|180705.7|16
1732270390000|2024-11-22 10:13:10|180839.9|180709.9|180843|180713|180844|180714|180839.7|180709.7|9
1732270400000|2024-11-22 10:13:20|180846.3|180716.3|180878.3|180748.3|180888.4|180758.4|180846.3|180716.3|19
1732270420000|2024-11-22 10:13:40|180880.3|180750.3|180924.4|180794.4|180933.8|180803.8|180880.3|180750.3|17
1732270430000|2024-11-22 10:13:50|180929.2|180799.2|180922.2|180792.2|180929.2|180799.2|180913.5|180783.5|17
1732270440000|2024-11-22 10:14:00|180924.5|180794.5|180895.9|180765.9|180927.4|180797.4|180894.5|180764.5|23
1732270450000|2024-11-22 10:14:10|180896.9|180766.9|180929.7|180799.7|180929.7|180799.7|180896.9|180766.9|12
1732270460000|2024-11-22 10:14:20|180932.1|180802.1|180930.3|180800.3|180934.2|180804.2|180921.3|180791.3|19
1732270470000|2024-11-22 10:14:30|180922.5|180792.5|180948.1|180818.1|180948.1|180818.1|180920.5|180790.5|15
1732270480000|2024-11-22 10:14:40|180948.7|180818.7|180948.4|180818.4|180952.1|180822.1|180948.4|180818.4|7
1732270490000|2024-11-22 10:14:50|180948|180818|180942.5|180812.5|180948.4|180818.4|180942.3|180812.3|13
1732270500000|2024-11-22 10:15:00|180943|180813|180944.9|180814.9|180946.6|180816.6|180943|180813|8
1732270510000|2024-11-22 10:15:10|180945.4|180815.4|180944.6|180814.6|180946.4|180816.4|180944.1|180814.1|11
1732270520000|2024-11-22 10:15:20|180944.4|180814.4|180894.2|180764.2|180944.6|180814.6|180894.2|180764.2|20
1732270530000|2024-11-22 10:15:30|180896.2|180766.2|180889.7|180759.7|180896.6|180766.6|180889.7|180759.7|12
1732270540000|2024-11-22 10:15:40|180885.8|180755.8|180878.6|180748.6|180885.8|180755.8|180874.2|180744.2|11
1732270550000|2024-11-22 10:15:50|180878.2|180748.2|180875.6|180745.6|180882.1|180752.1|180868.7|180738.7|15
1732270560000|2024-11-22 10:16:00|180875.4|180745.4|180873.2|180743.2|180878|180748|180869.9|180739.9|16
1732270570000|2024-11-22 10:16:10|180873.9|180743.9|180855.3|180725.3|180877.4|180747.4|180853.5|180723.5|16
1732270580000|2024-11-22 10:16:20|180857.6|180727.6|180884.3|180754.3|180885.8|180755.8|180852.5|180722.5|16
1732270590000|2024-11-22 10:16:30|180884.5|180754.5|180889.8|180759.8|180890.9|180760.9|180878.9|180748.9|16
1732270600000|2024-11-22 10:16:40|180889.9|180759.9|180885.3|180755.3|180890.6|180760.6|180882.6|180752.6|14
1732270610000|2024-11-22 10:16:50|180888.4|180758.4|180858.4|180728.4|180894.2|180764.2|180858.4|180728.4|23
1732270620000|2024-11-22 10:17:00|180872.6|180742.6|180851.8|180721.8|180872.6|180742.6|180848.9|180718.9|17
1732270630000|2024-11-22 10:17:10|180854.6|180724.6|180864.6|180734.6|180869.7|180739.7|180854.6|180724.6|13
1732270640000|2024-11-22 10:17:20|180859.2|180729.2|180859.8|180729.8|180861.1|180731.1|180853.4|180723.4|13
1732270650000|2024-11-22 10:17:30|180856.8|180726.8|180858.7|180728.7|180865.4|180735.4|180856.6|180726.6|19
1732270660000|2024-11-22 10:17:40|180857.7|180727.7|180819|180689|180858|180728|180816.3|180686.3|6
1732270670000|2024-11-22 10:17:50|180819.7|180689.7|180818.8|180688.8|180820.1|180690.1|180807.3|180677.3|15
1732270680000|2024-11-22 10:18:00|180837.4|180707.4|180831.7|180701.7|180837.4|180707.4|180819.5|180689.5|15
1732270690000|2024-11-22 10:18:10|180834.9|180704.9|180853.8|180723.8|180855.7|180725.7|180834.9|180704.9|14
1732270700000|2024-11-22 10:18:20|180854.5|180724.5|180876.7|180746.7|180883.5|180753.5|180854.5|180724.5|15
1732270710000|2024-11-22 10:18:30|180880.8|180750.8|180873.3|180743.3|180880.8|180750.8|180867.1|180737.1|15
1732270720000|2024-11-22 10:18:40|180867.3|180737.3|180849.9|180719.9|180867.8|180737.8|180849.9|180719.9|14
1732270730000|2024-11-22 10:18:50|180849.6|180719.6|180844.5|180714.5|180849.6|180719.6|180842.9|180712.9|12
1732270740000|2024-11-22 10:19:00|180842.1|180712.1|180812.7|180682.7|180842.1|180712.1|180812.7|180682.7|15
1732270750000|2024-11-22 10:19:10|180809.8|180679.8|180801.1|180671.1|180815.5|180685.5|180792|180662|14
1732270760000|2024-11-22 10:19:20|180803.3|180673.3|180787.8|180657.8|180804.3|180674.3|180787.8|180657.8|10
1732270770000|2024-11-22 10:19:30|180790.8|180660.8|180780|180650|180790.8|180660.8|180780|180650|10
1732270780000|2024-11-22 10:19:40|180783|180653|180790|180660|180790|180660|180783|180653|10
1732270790000|2024-11-22 10:19:50|180791.7|180661.7|180792.3|180662.3|180797.8|180667.8|180789.3|180659.3|15
1732270800000|2024-11-22 10:20:00|180794.4|180664.4|180789.4|180659.4|180794.7|180664.7|180785.8|180655.8|12
1732270810000|2024-11-22 10:20:10|180791.4|180661.4|180798.4|180668.4|180798.4|180668.4|180789.3|180659.3|14
1732270820000|2024-11-22 10:20:20|180799.7|180669.7|180791.4|180661.4|180812.7|180682.7|180791.4|180661.4|14
1732270830000|2024-11-22 10:20:30|180787.1|180657.1|180788.7|180658.7|180790.4|180660.4|180784.1|180654.1|7
1732270840000|2024-11-22 10:20:40|180789.7|180659.7|180789.7|180659.7|180789.7|180659.7|180789.7|180659.7|1
1732270850000|2024-11-22 10:20:50|180790.7|180660.7|180782.7|180652.7|180790.7|180660.7|180782.7|180652.7|8
1732270860000|2024-11-22 10:21:00|180786.7|180656.7|180797.5|180667.5|180799.7|180669.7|180786.7|180656.7|16
1732270870000|2024-11-22 10:21:10|180798|180668|180816|180686|180816|180686|180786.8|180656.8|16
1732270880000|2024-11-22 10:21:20|180813.7|180683.7|180821.7|180691.7|180842|180712|180813.7|180683.7|14
1732270890000|2024-11-22 10:21:30|180821|180691|180794|180664|180833.5|180703.5|180794|180664|20
1732270900000|2024-11-22 10:21:40|180800|180670|180758.4|180668.4|180803|180673|180756.7|180650.1|9
1732270920000|2024-11-22 10:22:00|180756.5|180666.5|180756.4|180666.4|180756.5|180666.5|180754.8|180664.8|3
1732270930000|2024-11-22 10:22:10|180753.8|180663.8|180751.4|180661.4|180756.4|180666.4|180751.4|180661.4|11
1732270940000|2024-11-22 10:22:20|180693.4|180603.4|180710.9|180580.9|180715.9|180605.1|180685.6|180573.3|23
1732270950000|2024-11-22 10:22:30|180712.3|180582.3|180713.6|180583.6|180715.6|180585.6|180710.6|180580.6|9
1732270960000|2024-11-22 10:22:40|180715.6|180585.6|180704.6|180574.6|180716.9|180586.9|180704.6|180574.6|12
1732270970000|2024-11-22 10:22:50|180708.3|180578.3|180714.5|180584.5|180720.8|180590.8|180708.3|180578.3|15
1732270980000|2024-11-22 10:23:00|180713|180583|180713.4|180583.4|180713.7|180583.7|180705.7|180575.7|9
1732270990000|2024-11-22 10:23:10|180708.4|180578.4|180715|180585|180715|180585|180706.4|180576.4|11
1732271000000|2024-11-22 10:23:20|180714.7|180584.7|180722|180592|180723.9|180593.9|180709.3|180579.3|17
1732271010000|2024-11-22 10:23:30|180720.6|180590.6|180716.5|180586.5|180720.6|180590.6|180710.9|180580.9|8
1732271020000|2024-11-22 10:23:40|180707|180577|180709.7|180579.7|180714|180584|180707|180577|11
1732271030000|2024-11-22 10:23:50|180713|180583|180712.3|180582.3|180713|180583|180710|180580|13
1732271040000|2024-11-22 10:24:00|180712.7|180582.7|180683.7|180593.7|180712.7|180593.7|180678.4|180571.4|12
1732271050000|2024-11-22 10:24:10|180688.7|180598.7|180725.3|180595.3|180735.2|180605.2|180683.4|180587.5|17
1732271060000|2024-11-22 10:24:20|180725.9|180595.9|180716.7|180586.7|180728.6|180598.6|180715.7|180585.7|17
1732271070000|2024-11-22 10:24:30|180716|180586|180709.6|180579.6|180716|180586|180706.6|180576.6|12
1732271080000|2024-11-22 10:24:40|180711.6|180581.6|180711|180581|180712.6|180582.6|180706|180576|15
1732271090000|2024-11-22 10:24:50|180711.6|180581.6|180712.5|180582.5|180712.9|180582.9|180707.2|180577.2|13
1732271100000|2024-11-22 10:25:00|180708.9|180578.9|180678.9|180588.9|180712.2|180593.2|180678.9|180572.5|9
1732271110000|2024-11-22 10:25:10|180675.5|180585.5|180680.3|180550.3|180680.3|180585.5|180619.4|180513.4|23
1732271120000|2024-11-22 10:25:20|180672|180542|180672.1|180542.1|180684.4|180554.4|180672|180542|14
1732271130000|2024-11-22 10:25:30|180675.1|180545.1|180676.4|180546.4|180679.5|180549.5|180665|180535|9
1732271140000|2024-11-22 10:25:40|180647.8|180517.8|180692.6|180562.6|180706.4|180576.4|180647.8|180517.8|22
1732271150000|2024-11-22 10:25:50|180700.1|180570.1|180699.1|180569.1|180706.3|180576.3|180694.5|180564.5|12
1732271160000|2024-11-22 10:26:00|180703.8|180573.8|180698.5|180568.5|180706.1|180576.1|180686.8|180556.8|11
1732271170000|2024-11-22 10:26:10|180694.5|180564.5|180702|180572|180720.4|180590.4|180694.5|180564.5|16
1732271180000|2024-11-22 10:26:20|180699|180569|180699.8|180569.8|180702|180572|180683.5|180553.5|15
1732271190000|2024-11-22 10:26:30|180687.7|180557.7|180678|180548|180701.7|180571.7|180678|180548|15
1732271200000|2024-11-22 10:26:40|180676.6|180546.6|180708.3|180578.3|180708.3|180578.3|180668.1|180538.1|20
1732271210000|2024-11-22 10:26:50|180704.9|180574.9|180714.1|180584.1|180714.1|180584.1|180696.7|180566.7|16
1732271220000|2024-11-22 10:27:00|180713.8|180583.8|180707|180577|180742.7|180612.7|180704.5|180574.5|21
1732271230000|2024-11-22 10:27:10|180710.4|180580.4|180714.6|180584.6|180721.6|180591.6|180708.1|180578.1|16
1732271240000|2024-11-22 10:27:20|180715.2|180585.2|180721.1|180591.1|180721.1|180591.1|180713.9|180583.9|16
1732271250000|2024-11-22 10:27:30|180719.8|180589.8|180739.8|180609.8|180745.1|180615.1|180715.8|180585.8|18
1732271260000|2024-11-22 10:27:40|180739.7|180609.7|180751|180621|180751|180621|180728.2|180598.2|23
1732271270000|2024-11-22 10:27:50|180744.1|180614.1|180730.1|180600.1|180746.8|180616.8|180726.7|180596.7|14
1732271280000|2024-11-22 10:28:00|180730.7|180600.7|180743.7|180613.7|180746.3|180616.3|180724.4|180594.4|17
1732271290000|2024-11-22 10:28:10|180743.4|180613.4|180746.2|180616.2|180746.2|180616.2|180743.4|180613.4|6
1732271300000|2024-11-22 10:28:20|180746.9|180616.9|180746.2|180616.2|180746.9|180616.9|180746.2|180616.2|2
1732271310000|2024-11-22 10:28:30|180758.9|180628.9|180825.3|180695.3|180825.3|180713.2|180753.9|180623.9|24
1732271320000|2024-11-22 10:28:40|180831.6|180701.6|180881.6|180751.6|180883.6|180753.6|180831.6|180701.6|21
1732271330000|2024-11-22 10:28:50|180875.1|180745.1|180865.1|180735.1|180877.4|180747.4|180862.7|180732.7|14
1732271340000|2024-11-22 10:29:00|180864.8|180734.8|180845.6|180715.6|180871.5|180741.5|180845.6|180715.6|16
1732271350000|2024-11-22 10:29:10|180824.4|180694.4|180842.8|180712.8|180842.9|180712.9|180824.4|180694.4|15
1732271360000|2024-11-22 10:29:20|180842.5|180712.5|180835.2|180705.2|180842.5|180712.5|180831.4|180701.4|16
1732271370000|2024-11-22 10:29:30|180835.5|180705.5|180797.6|180667.6|180838.3|180708.3|180795.6|180665.6|20
1732271380000|2024-11-22 10:29:40|180795.2|180665.2|180796.1|180666.1|180802.1|180672.1|180795.2|180665.2|6
1732271390000|2024-11-22 10:29:50|180800|180670|180809.5|180679.5|180814.9|180684.9|180796.8|180666.8|16
1732271400000|2024-11-22 10:30:00|180807.2|180677.2|180809.3|180679.3|180814.3|180684.3|180803.1|180673.1|12
1732271410000|2024-11-22 10:30:10|180808.8|180678.8|180811.5|180681.5|180814.7|180684.7|180801.8|180671.8|14
1732271420000|2024-11-22 10:30:20|180828.3|180698.3|180857.1|180727.1|180868.5|180738.5|180825|180695|16
1732271430000|2024-11-22 10:30:30|180856.3|180726.3|180853|180723|180856.7|180726.7|180844|180714|15
1732271440000|2024-11-22 10:30:40|180855|180725|180848|180718|180856|180726|180844.5|180714.5|20
1732271450000|2024-11-22 10:30:50|180848.5|180718.5|180807.2|180677.2|180848.5|180718.5|180807.2|180677.2|14
1732271460000|2024-11-22 10:31:00|180810.2|180680.2|180810|180680|180813.2|180683.2|180809.4|180679.4|12
1732271470000|2024-11-22 10:31:10|180810.2|180680.2|180799.2|180669.2|180811|180681|180796.2|180666.2|10
1732271480000|2024-11-22 10:31:20|180795.9|180665.9|180770.9|180640.9|180798.6|180668.6|180767.7|180637.7|10
1732271490000|2024-11-22 10:31:30|180772.8|180642.8|180769.4|180639.4|180794.5|180664.5|180769.4|180639.4|13
1732271500000|2024-11-22 10:31:40|180772.9|180642.9|180714.5|180584.5|180774.5|180644.5|180714.5|180584.5|14
1732271510000|2024-11-22 10:31:50|180717.9|180587.9|180727.1|180597.1|180733.1|180603.1|180717.9|180587.9|14
1732271520000|2024-11-22 10:32:00|180727.6|180597.6|180733.7|180603.7|180742.7|180612.7|180727.6|180597.6|15
1732271530000|2024-11-22 10:32:10|180732.9|180602.9|180758.9|180628.9|180760.4|180630.4|180732.9|180602.9|15
1732271540000|2024-11-22 10:32:20|180758.4|180628.4|180729.9|180599.9|180764.7|180634.7|180728.6|180598.6|16
1732271550000|2024-11-22 10:32:30|180730.1|180600.1|180723.6|180593.6|180731.7|180601.7|180723|180593|13
1732271560000|2024-11-22 10:32:40|180722.7|180592.7|180707.1|180577.1|180722.7|180592.7|180707.1|180577.1|14
1732271570000|2024-11-22 10:32:50|180707.4|180577.4|180692.1|180562.1|180710.9|180580.9|180691.9|180561.9|15
1732271580000|2024-11-22 10:33:00|180690.6|180560.6|180670.7|180540.7|180696.9|180566.9|180670.7|180540.7|8
1732271590000|2024-11-22 10:33:10|180671.2|180541.2|180648.9|180518.9|180673.2|180543.2|180648.9|180518.9|10
1732271600000|2024-11-22 10:33:20|180648.7|180518.7|180632.7|180502.7|180649.6|180519.6|180632.7|180502.7|7
1732271610000|2024-11-22 10:33:30|180633|180503|180622.6|180492.6|180634.3|180504.3|180619.6|180489.6|14
1732271620000|2024-11-22 10:33:40|180624.6|180494.6|180633.5|180503.5|180643.4|180513.4|180622.3|180492.3|12
1732271630000|2024-11-22 10:33:50|180634.5|180504.5|180617.7|180487.7|180634.5|180504.5|180617.7|180487.7|7
1732271640000|2024-11-22 10:34:00|180617.2|180487.2|180616.4|180486.4|180617.5|180487.5|180616.4|180486.4|5
1732271650000|2024-11-22 10:34:10|180616.6|180486.6|180611.3|180481.3|180616.6|180486.6|180611.3|180481.3|7
1732271660000|2024-11-22 10:34:20|180614.6|180484.6|180616.7|180486.7|180621|180491|180611.9|180481.9|16
1732271670000|2024-11-22 10:34:30|180612.2|180482.2|180620.6|180490.6|180620.6|180490.6|180612.2|180482.2|11
1732271680000|2024-11-22 10:34:40|180621.6|180491.6|180624|180494|180629.9|180499.9|180621.6|180491.6|12
1732271690000|2024-11-22 10:34:50|180621.6|180491.6|180614.7|180484.7|180621.6|180491.6|180614.7|180484.7|10
1732271700000|2024-11-22 10:35:00|180616.9|180486.9|180618|180488|180619.8|180489.8|180613.1|180483.1|9
1732271710000|2024-11-22 10:35:10|180618.8|180488.8|180617.6|180487.6|180623.2|180493.2|180617.6|180487.6|16
1732271720000|2024-11-22 10:35:20|180618.1|180488.1|180610.7|180480.7|180620.3|180490.3|180606.4|180476.4|8
1732271730000|2024-11-22 10:35:30|180558.9|180468.9|180558.9|180468.9|180558.9|180468.9|180557.6|180467.6|3
1732271750000|2024-11-22 10:35:50|180532.3|180442.3|180553|180463|180553|180463|180532.3|180442.3|7
1732271760000|2024-11-22 10:36:00|180616.2|180486.2|180599.7|180469.7|180616.2|180486.2|180599.7|180469.7|5
1732271770000|2024-11-22 10:36:10|180601.7|180471.7|180639.5|180509.5|180652.6|180522.6|180600|180470|12
1732271780000|2024-11-22 10:36:20|180634.2|180504.2|180623.7|180493.7|180657.4|180527.4|180618.1|180488.1|16
1732271790000|2024-11-22 10:36:30|180618.5|180488.5|180629.6|180499.6|180633.7|180503.7|180612.5|180482.5|18
1732271800000|2024-11-22 10:36:40|180632|180502|180665|180535|180699.2|180552.3|180626.3|180494.1|18
1732271810000|2024-11-22 10:36:50|180672.9|180542.9|180629.5|180499.5|180682.6|180552.6|180626.1|180496.1|31
1732271820000|2024-11-22 10:37:00|180633.5|180503.5|180642|180512|180643.7|180513.7|180623.2|180493.2|17
1732271830000|2024-11-22 10:37:10|180638|180508|180641.6|180511.6|180662.1|180532.1|180629.5|180499.5|20
1732271840000|2024-11-22 10:37:20|180652.6|180522.6|180633.6|180503.6|180654.3|180524.3|180633.6|180503.6|19
1732271850000|2024-11-22 10:37:30|180630.4|180500.4|180629.8|180499.8|180634|180504|180628|180498|6
1732271860000|2024-11-22 10:37:40|180632.8|180502.8|180645.1|180515.1|180645.1|180515.1|180628.5|180498.5|8
1732271870000|2024-11-22 10:37:50|180636.8|180506.8|180628.1|180498.1|180636.8|180506.8|180625.8|180495.8|11
1732271880000|2024-11-22 10:38:00|180629.8|180499.8|180634.8|180504.8|180655.4|180525.4|180629.8|180499.8|17
1732271890000|2024-11-22 10:38:10|180632.6|180502.6|180646.4|180516.4|180648.9|180518.9|180632.6|180502.6|14
1732271900000|2024-11-22 10:38:20|180652.9|180522.9|180649.9|180519.9|180652.9|180522.9|180640.6|180510.6|7
1732271910000|2024-11-22 10:38:30|180646.6|180516.6|180638|180508|180664.4|180534.4|180633.7|180503.7|14
1732271920000|2024-11-22 10:38:40|180633.2|180503.2|180632.7|180502.7|180639.6|180509.6|180632.7|180502.7|9
1732271930000|2024-11-22 10:38:50|180637.7|180507.7|180636|180506|180637.7|180507.7|180630.1|180500.1|8
1732271940000|2024-11-22 10:39:00|180640.1|180510.1|180636.4|180506.4|180640.1|180510.1|180633.1|180503.1|7
1732271950000|2024-11-22 10:39:10|180639.1|180509.1|180635.8|180505.8|180639.4|180509.4|180627|180497|14
1732271960000|2024-11-22 10:39:20|180638.5|180508.5|180653.2|180523.2|180653.2|180523.2|180638.5|180508.5|8
1732271970000|2024-11-22 10:39:30|180653.5|180523.5|180654.8|180524.8|180654.8|180524.8|180653.2|180523.2|3
1732271980000|2024-11-22 10:39:40|180638.7|180508.7|180638.5|180508.5|180639.5|180509.5|180634.9|180504.9|5
1732271990000|2024-11-22 10:39:50|180636.2|180506.2|180637.1|180507.1|180639.5|180509.5|180627.2|180497.2|9
1732272000000|2024-11-22 10:40:00|180637.4|180507.4|180636.8|180506.8|180638.4|180508.4|180634.4|180504.4|9
1732272010000|2024-11-22 10:40:10|180632.4|180502.4|180652.3|180522.3|180652.7|180522.7|180632.4|180502.4|12
1732272020000|2024-11-22 10:40:20|180650.5|180520.5|180652.8|180522.8|180652.8|180522.8|180650.5|180520.5|4
1732272030000|2024-11-22 10:40:30|180654.8|180524.8|180652.9|180522.9|180654.8|180524.8|180650.8|180520.8|4
1732272040000|2024-11-22 10:40:40|180650.4|180520.4|180642.3|180512.3|180650.4|180520.4|180640.3|180510.3|10
1732272050000|2024-11-22 10:40:50|180640.3|180510.3|180642.7|180512.7|180644.7|180514.7|180638.7|180508.7|9
1732272060000|2024-11-22 10:41:00|180640.4|180510.4|180689.5|180559.5|180689.5|180559.5|180640.4|180510.4|9
1732272070000|2024-11-22 10:41:10|180692.2|180562.2|180702.2|180572.2|180708.5|180578.5|180683.3|180553.3|25
1732272080000|2024-11-22 10:41:20|180698.2|180568.2|180728.5|180598.5|180733.1|180603.1|180688.5|180558.5|26
1732272090000|2024-11-22 10:41:30|180716.5|180586.5|180711.6|180581.6|180716.5|180586.5|180704|180574|19
1732272100000|2024-11-22 10:41:40|180709.6|180579.6|180716.8|180586.8|180729|180599|180706.2|180576.2|17
1732272110000|2024-11-22 10:41:50|180720.8|180590.8|180660|180570|180729.1|180599.1|180660|180570|5
1732272120000|2024-11-22 10:42:00|180658.1|180568.1|180658.1|180568.1|180658.1|180568.1|180658.1|180568.1|1
1732272130000|2024-11-22 10:42:10|180626.5|180536.5|180636.4|180546.4|180649.5|180559.5|180626.5|180536.5|3
1732272140000|2024-11-22 10:42:20|180644.8|180554.8|180652|180562|180687.8|180562|180638.4|180548.4|7
1732272150000|2024-11-22 10:42:30|180695.1|180565.1|180714.2|180584.2|180714.4|180584.4|180652.1|180562.1|16
1732272160000|2024-11-22 10:42:40|180714.4|180584.4|180713.8|180583.8|180718.1|180588.1|180713.8|180583.8|11
1732272170000|2024-11-22 10:42:50|180713.3|180583.3|180699.6|180569.6|180713.3|180583.3|180694.1|180564.1|16
1732272180000|2024-11-22 10:43:00|180698.9|180568.9|180698.1|180568.1|180701.2|180571.2|180697.5|180567.5|7
1732272190000|2024-11-22 10:43:10|180692.3|180562.3|180684.6|180554.6|180698.9|180568.9|180680.4|180550.4|11
1732272200000|2024-11-22 10:43:20|180681.4|180551.4|180694|180564|180696.5|180566.5|180681.4|180551.4|9
1732272210000|2024-11-22 10:43:30|180688.2|180558.2|180684.2|180554.2|180692.3|180562.3|180679.6|180549.6|7
1732272220000|2024-11-22 10:43:40|180680.2|180550.2|180684.4|180554.4|180692.7|180562.7|180680.2|180550.2|9
1732272230000|2024-11-22 10:43:50|180682.7|180552.7|180683.4|180553.4|180685.4|180555.4|180677.7|180547.7|6
1732272240000|2024-11-22 10:44:00|180684.6|180554.6|180682.4|180552.4|180686.6|180556.6|180679.7|180549.7|4
1732272250000|2024-11-22 10:44:10|180683.8|180553.8|180681|180551|180683.8|180553.8|180678|180548|7
1732272270000|2024-11-22 10:44:30|180677.7|180547.7|180683.7|180553.7|180683.7|180553.7|180677.7|180547.7|7
1732272280000|2024-11-22 10:44:40|180686.3|180556.3|180685.9|180555.9|180687.5|180557.5|180685.9|180555.9|6
1732272290000|2024-11-22 10:44:50|180687.3|180557.3|180683.2|180553.2|180687.3|180557.3|180683.2|180553.2|2
1732272300000|2024-11-22 10:45:00|180686.8|180556.8|180689.4|180559.4|180699.6|180569.6|180683.9|180553.9|17
1732272310000|2024-11-22 10:45:10|180693.2|180563.2|180713.9|180583.9|180713.9|180583.9|180692.8|180562.8|14
1732272320000|2024-11-22 10:45:20|180716.4|180586.4|180738.6|180608.6|180752.5|180622.5|180716.4|180586.4|12
1732272330000|2024-11-22 10:45:30|180739.5|180609.5|180739.5|180609.5|180743.2|180613.2|180737|180607|13
1732272340000|2024-11-22 10:45:40|180738.9|180608.9|180739.5|180609.5|180739.5|180609.5|180738.9|180608.9|2
1732272350000|2024-11-22 10:45:50|180752.5|180622.5|180740.7|180610.7|180754.8|180624.8|180727.2|180597.2|13
1732272360000|2024-11-22 10:46:00|180737.9|180607.9|180792.9|180662.9|180796.1|180666.1|180737.9|180607.9|21
1732272370000|2024-11-22 10:46:10|180783.7|180653.7|180789.7|180659.7|180800.9|180670.9|180783.7|180653.7|13
1732272380000|2024-11-22 10:46:20|180789|180659|180822.3|180692.3|180822.3|180692.3|180782.3|180652.3|23
1732272390000|2024-11-22 10:46:30|180821.6|180691.6|180769.1|180639.1|180830.6|180700.6|180769.1|180639.1|12
1732272400000|2024-11-22 10:46:40|180766.4|180636.4|180763.5|180633.5|180766.4|180636.4|180758.3|180628.3|7
1732272420000|2024-11-22 10:47:00|180766.1|180636.1|180775.5|180645.5|180777|180647|180766.1|180636.1|10
1732272430000|2024-11-22 10:47:10|180775.7|180645.7|180775.1|180645.1|180780.3|180650.3|180775.1|180645.1|10
1732272440000|2024-11-22 10:47:20|180774.6|180644.6|180774.9|180644.9|180774.9|180644.9|180774.1|180644.1|5
1732272450000|2024-11-22 10:47:30|180775.1|180645.1|180780|180650|180780.9|180650.9|180774.4|180644.4|7
1732272460000|2024-11-22 10:47:40|180783|180653|180809.3|180679.3|180809.3|180679.3|180783|180653|15
1732272470000|2024-11-22 10:47:50|180808.3|180678.3|180806.8|180676.8|180810.1|180680.1|180805.6|180675.6|14
1732272480000|2024-11-22 10:48:00|180804.8|180674.8|180819.9|180689.9|180819.9|180689.9|180804.6|180674.6|20
1732272490000|2024-11-22 10:48:10|180813.9|180683.9|180838.4|180708.4|180838.4|180708.4|180810.6|180680.6|21
1732272500000|2024-11-22 10:48:20|180838.7|180708.7|180846.1|180716.1|180852.6|180722.6|180838.7|180708.7|23
1732272510000|2024-11-22 10:48:30|180847.1|180717.1|180846.7|180716.7|180848.4|180718.4|180841.1|180711.1|13
1732272520000|2024-11-22 10:48:40|180846.9|180716.9|180841.6|180711.6|180868.3|180738.3|180841.6|180711.6|23
1732272530000|2024-11-22 10:48:50|180843.6|180713.6|180841.5|180711.5|180847.3|180717.3|180841.5|180711.5|11
1732272540000|2024-11-22 10:49:00|180844.8|180714.8|180853.1|180723.1|180853.1|180723.1|180844.8|180714.8|5
1732272550000|2024-11-22 10:49:10|180853.4|180723.4|180857|180727|180865.4|180735.4|180850.9|180720.9|14
1732272560000|2024-11-22 10:49:20|180856.5|180726.5|180828.7|180698.7|180856.5|180726.5|180823.9|180693.9|15
1732272570000|2024-11-22 10:49:30|180829.4|180699.4|180829.6|180699.6|180838.1|180708.1|180828.7|180698.7|15
1732272580000|2024-11-22 10:49:40|180830.1|180700.1|180838.8|180708.8|180842.6|180712.6|180830.1|180700.1|11
1732272590000|2024-11-22 10:49:50|180831.6|180701.6|180863.7|180733.7|180863.7|180733.7|180831.6|180701.6|26
1732272600000|2024-11-22 10:50:00|180862.2|180732.2|180863.7|180733.7|180863.7|180733.7|180862.2|180732.2|2
1732272610000|2024-11-22 10:50:10|180861.7|180731.7|180825.8|180695.8|180864|180734|180823.6|180693.6|11
1732272620000|2024-11-22 10:50:20|180822.6|180692.6|180813.6|180683.6|180822.6|180692.6|180787.3|180657.3|16
1732272630000|2024-11-22 10:50:30|180815.3|180685.3|180818.6|180688.6|180830.7|180700.7|180815.3|180685.3|12
1732272640000|2024-11-22 10:50:40|180818.3|180688.3|180815.6|180685.6|180818.3|180688.3|180815|180685|4
1732272650000|2024-11-22 10:50:50|180812.5|180682.5|180802.8|180672.8|180812.5|180682.5|180799.8|180669.8|8
1732272660000|2024-11-22 10:51:00|180801.6|180671.6|180791.7|180661.7|180811.5|180681.5|180788.6|180658.6|16
1732272670000|2024-11-22 10:51:10|180790.7|180660.7|180799.1|180669.1|180799.1|180669.1|180790.7|180660.7|5
1732272680000|2024-11-22 10:51:20|180793.3|180663.3|180813.8|180683.8|180813.8|180683.8|180793.3|180663.3|11
1732272690000|2024-11-22 10:51:30|180817.1|180687.1|180819.1|180689.1|180826.9|180696.9|180810.6|180680.6|18
1732272700000|2024-11-22 10:51:40|180816.4|180686.4|180793.6|180663.6|180816.4|180686.4|180793.6|180663.6|15
1732272710000|2024-11-22 10:51:50|180794.6|180664.6|180791|180661|180799|180669|180777.6|180647.6|12
1732272720000|2024-11-22 10:52:00|180787.3|180657.3|180777.8|180647.8|180787.3|180657.3|180775.7|180645.7|5
1732272730000|2024-11-22 10:52:10|180778.7|180648.7|180772.9|180642.9|180778.7|180648.7|180772.4|180642.4|6
1732272740000|2024-11-22 10:52:20|180770.7|180640.7|180773.4|180643.4|180773.4|180643.4|180766.2|180636.2|9
1732272750000|2024-11-22 10:52:30|180774.1|180644.1|180787.2|180657.2|180788.2|180658.2|180773.9|180643.9|11
1732272760000|2024-11-22 10:52:40|180782.7|180652.7|180783.7|180653.7|180784.9|180654.9|180780.5|180650.5|6
1732272770000|2024-11-22 10:52:50|180783.9|180653.9|180764.6|180634.6|180784.2|180654.2|180764.6|180634.6|12
1732272780000|2024-11-22 10:53:00|180761.2|180631.2|180763|180633|180763.7|180633.7|180761.2|180631.2|3
1732272790000|2024-11-22 10:53:10|180763.4|180633.4|180727.5|180597.5|180763.4|180633.4|180711.4|180581.4|16
1732272800000|2024-11-22 10:53:20|180723.3|180593.3|180727.6|180597.6|180731.6|180601.6|180723.3|180593.3|11
1732272810000|2024-11-22 10:53:30|180725.1|180595.1|180718.8|180588.8|180725.1|180595.1|180718.1|180588.1|9
1732272820000|2024-11-22 10:53:40|180715.7|180585.7|180718.6|180588.6|180723.1|180593.1|180715.7|180585.7|9
1732272830000|2024-11-22 10:53:50|180718.1|180588.1|180705.2|180575.2|180718.1|180588.1|180702|180572|19
1732272840000|2024-11-22 10:54:00|180705.5|180575.5|180699.6|180569.6|180708.2|180578.2|180696.6|180566.6|16
1732272850000|2024-11-22 10:54:10|180700.1|180570.1|180687|180557|180700.4|180570.4|180683.3|180553.3|11
1732272860000|2024-11-22 10:54:20|180692.7|180562.7|180693.4|180563.4|180695.7|180565.7|180690.9|180560.9|20
1732272870000|2024-11-22 10:54:30|180689.4|180559.4|180634.6|180544.6|180695.4|180565.4|180634.6|180538.8|15
1732272880000|2024-11-22 10:54:40|180635.9|180545.9|180652.3|180522.3|180654.3|180545.9|180634.3|180522.3|7
1732272890000|2024-11-22 10:54:50|180652.6|180522.6|180652.3|180522.3|180654.4|180524.4|180652.3|180522.3|4
1732272900000|2024-11-22 10:55:00|180650.7|180520.7|180650.7|180520.7|180650.7|180520.7|180650.7|180520.7|1
1732272910000|2024-11-22 10:55:10|180627|180537|180649.1|180519.1|180659.8|180544.7|180626.7|180514.8|17
1732272920000|2024-11-22 10:55:20|180651.1|180521.1|180644.5|180514.5|180652.4|180522.4|180643.8|180513.8|15
1732272930000|2024-11-22 10:55:30|180645|180515|180649.1|180519.1|180649.1|180538.4|180628.4|180514.3|10
1732272940000|2024-11-22 10:55:40|180648.1|180518.1|180632.5|180542.5|180651.4|180550.8|180632.5|180518.1|13
1732272950000|2024-11-22 10:55:50|180632.1|180542.1|180643.1|180513.1|180646.3|180542.1|180628.9|180512.3|12
1732272960000|2024-11-22 10:56:00|180642.6|180512.6|180632.3|180542.3|180653.3|180560.9|180628.9|180512.6|19
1732272970000|2024-11-22 10:56:10|180630.5|180540.5|180652.2|180522.2|180652.2|180540.5|180630.5|180522.2|2
1732272980000|2024-11-22 10:56:20|180652.6|180522.6|180652.3|180522.3|180652.6|180542.2|180630.5|180520.5|5
1732272990000|2024-11-22 10:56:30|180653.9|180523.9|180651|180561|180653.9|180561|180644.4|180523.9|3
1732273000000|2024-11-22 10:56:40|180652.8|180562.8|180662.7|180572.7|180671.1|180581.1|180652.8|180562.8|3
1732273010000|2024-11-22 10:56:50|180671.1|180581.1|180662.7|180572.7|180671.1|180581.1|180661.4|180571.4|3
1732273030000|2024-11-22 10:57:10|180661.1|180571.1|180661.1|180571.1|180661.1|180571.1|180661.1|180571.1|1
1732273050000|2024-11-22 10:57:30|180659.1|180569.1|180661.2|180571.2|180661.2|180571.2|180659.1|180569.1|2
1732273060000|2024-11-22 10:57:40|180710.2|180620.2|180736.7|180646.7|180745.1|180647.7|180710.2|180600.4|10
1732273070000|2024-11-22 10:57:50|180758.2|180628.2|180767.4|180637.4|180776|180646|180758.2|180628.2|16
1732273080000|2024-11-22 10:58:00|180789.3|180659.3|180786.6|180656.6|180791.9|180661.9|180776|180646|19
1732273090000|2024-11-22 10:58:10|180788.2|180658.2|180739.4|180649.4|180797.9|180667.9|180739.4|180649.4|19
1732273100000|2024-11-22 10:58:20|180740.4|180650.4|180737.4|180607.4|180740.4|180650.4|180704.7|180574.7|17
1732273110000|2024-11-22 10:58:30|180741.1|180611.1|180774.7|180644.7|180775.7|180645.7|180741.1|180611.1|17
1732273120000|2024-11-22 10:58:40|180777.2|180647.2|180765.7|180635.7|180791.6|180661.6|180708.3|180618.3|15
1732273130000|2024-11-22 10:58:50|180770.8|180640.8|180666.6|180576.6|180772.3|180642.3|180666.6|180576.6|14
1732273140000|2024-11-22 10:59:00|180664.8|180574.8|180663.4|180573.4|180664.8|180574.8|180662.5|180572.5|3
1732273150000|2024-11-22 10:59:10|180660.6|180570.6|180671.9|180541.9|180677.4|180570.6|180639.1|180541.9|11
1732273160000|2024-11-22 10:59:20|180675.6|180545.6|180658.2|180568.2|180677.2|180570.8|180652.4|180545.6|11
1732273170000|2024-11-22 10:59:30|180656.5|180566.5|180685.4|180595.4|180685.4|180595.4|180656.5|180566.5|16
1732273180000|2024-11-22 10:59:40|180694.2|180564.2|180703|180573|180707|180577|180694.2|180564.2|10
1732273190000|2024-11-22 10:59:50|180710|180580|180716.2|180586.2|180716.2|180586.2|180708|180578|8
1732273200000|2024-11-22 11:00:00|180717.9|180587.9|180723.6|180593.6|180726.1|180596.1|180717.9|180587.9|11
1732273210000|2024-11-22 11:00:10|180723.3|180593.3|180723.8|180593.8|180725.9|180595.9|180723.3|180593.3|7
1732273220000|2024-11-22 11:00:20|180725.9|180595.9|180738.2|180608.2|180770.7|180640.7|180709.3|180595.9|15
1732273230000|2024-11-22 11:00:30|180741.5|180611.5|180741.5|180611.5|180741.5|180611.5|180741.5|180611.5|1
1732273240000|2024-11-22 11:00:40|180739.5|180609.5|180712.7|180582.7|180739.5|180609.5|180710.4|180580.4|7
1732273250000|2024-11-22 11:00:50|180714.7|180584.7|180651.8|180561.8|180717.2|180587.2|180651.8|180552.5|10
1732273260000|2024-11-22 11:01:00|180679.2|180589.2|180665.1|180575.1|180679.2|180589.2|180663.1|180573.1|8
1732273270000|2024-11-22 11:01:10|180663.1|180573.1|180671.5|180581.5|180672.8|180582.8|180663.1|180573.1|5
1732273280000|2024-11-22 11:01:20|180723.1|180633.1|180685.9|180595.9|180745.6|180639.7|180684.6|180594.6|19
1732273290000|2024-11-22 11:01:30|180684.6|180594.6|180684.6|180594.6|180690.9|180600.9|180684.6|180594.6|5
1732273300000|2024-11-22 11:01:40|180690.2|180600.2|180757.2|180667.2|180766.1|180669.6|180684.6|180594.6|22
1732273310000|2024-11-22 11:01:50|180753.9|180663.9|180697.7|180607.7|180757.2|180667.2|180697.7|180607.7|10
1732273340000|2024-11-22 11:02:20|180681.9|180591.9|180704.7|180574.7|180704.7|180591.9|180678.1|180564|16
1732273350000|2024-11-22 11:02:30|180688.3|180598.3|180693.7|180603.7|180700.4|180610.4|180684.7|180594.7|12
1732273360000|2024-11-22 11:02:40|180697.4|180607.4|180753.8|180623.8|180753.8|180642.1|180694|180604|23
1732273370000|2024-11-22 11:02:50|180742.1|180652.1|180710.3|180620.3|180754.7|180652.1|180710.3|180620.3|23
1732273380000|2024-11-22 11:03:00|180712.9|180622.9|180718|180628|180726|180636|180710.3|180620.3|12
1732273390000|2024-11-22 11:03:10|180716.6|180626.6|180742.4|180652.4|180751.1|180661.1|180716.6|180626.6|12
1732273400000|2024-11-22 11:03:20|180746.4|180656.4|180786.9|180696.9|180800.2|180696.9|180744.1|180654.1|23
1732273410000|2024-11-22 11:03:30|180782.3|180692.3|180785.3|180695.3|180788.6|180698.6|180781.3|180691.3|12
1732273420000|2024-11-22 11:03:40|180789.6|180699.6|180803.8|180673.8|180806.1|180703.8|180782.4|180667.4|18
1732273430000|2024-11-22 11:03:50|180789.1|180699.1|180796.8|180666.8|180801.9|180700.4|180785.8|180666.1|10
1732273440000|2024-11-22 11:04:00|180785.4|180695.4|180835.3|180705.3|180840.1|180736.2|180779.7|180662.2|19
1732273450000|2024-11-22 11:04:10|180837.7|180707.7|180841.5|180711.5|180844.5|180714.5|180833.1|180703.1|15
1732273460000|2024-11-22 11:04:20|180838|180708|180804.2|180674.2|180840.2|180710.2|180803.2|180673.2|12
1732273470000|2024-11-22 11:04:30|180787.2|180697.2|180787.4|180657.4|180802|180697.2|180761.5|180657.4|13
1732273480000|2024-11-22 11:04:40|180791.2|180661.2|180790|180660|180797.3|180667.3|180787.7|180657.7|9
1732273490000|2024-11-22 11:04:50|180791.5|180661.5|180789.3|180659.3|180797.7|180667.7|180784.2|180654.2|17
1732273500000|2024-11-22 11:05:00|180785.8|180655.8|180798.4|180668.4|180801.4|180671.4|180785.8|180655.8|15
1732273510000|2024-11-22 11:05:10|180797|180667|180797.3|180667.3|180803.7|180673.7|180796.3|180666.3|11
1732273520000|2024-11-22 11:05:20|180795.8|180665.8|180784.2|180694.2|180800|180695.9|180782.9|180665.8|10
1732273530000|2024-11-22 11:05:30|180780.2|180690.2|180791.9|180661.9|180796.7|180690.2|180769.8|180661.9|11
1732273540000|2024-11-22 11:05:40|180794.7|180664.7|180788.1|180658.1|180795.5|180665.5|180784.2|180654.2|14
1732273550000|2024-11-22 11:05:50|180796.3|180666.3|180794.5|180664.5|180796.3|180666.3|180791.5|180661.5|14
1732273560000|2024-11-22 11:06:00|180794|180664|180773.1|180643.1|180798|180668|180758.1|180628.1|16
1732273570000|2024-11-22 11:06:10|180770.4|180640.4|180746.8|180656.8|180779.2|180656.8|180717.8|180599.8|16
1732273580000|2024-11-22 11:06:20|180751.4|180661.4|180699|180569|180751.4|180661.4|180693|180565.7|26
1732273590000|2024-11-22 11:06:30|180704.5|180574.5|180707.2|180577.2|180708.9|180578.9|180699.2|180569.2|13
1732273600000|2024-11-22 11:06:40|180701.4|180571.4|180691.9|180561.9|180712.9|180582.9|180691.9|180561.9|13
1732273610000|2024-11-22 11:06:50|180692.9|180562.9|180695.4|180565.4|180700.7|180570.7|180690.4|180560.4|13
1732273620000|2024-11-22 11:07:00|180693.1|180563.1|180684.8|180594.8|180700|180594.8|180684.8|180559.7|11
1732273630000|2024-11-22 11:07:10|180685.5|180595.5|180684.5|180594.5|180691.9|180601.9|180684.5|180594.5|12
1732273640000|2024-11-22 11:07:20|180684.9|180594.9|180689.5|180599.5|180693.1|180603.1|180684.5|180594.5|8
1732273650000|2024-11-22 11:07:30|180693.8|180603.8|180759.1|180629.1|180767.8|180652|180693.8|180603.8|28
1732273660000|2024-11-22 11:07:40|180762.9|180632.9|180782.2|180652.2|180782.2|180652.2|180762.9|180632.9|19
1732273670000|2024-11-22 11:07:50|180764.5|180634.5|180772.1|180642.1|180772.1|180642.1|180762.1|180632.1|11
1732273680000|2024-11-22 11:08:00|180769.9|180639.9|180772.9|180642.9|180784.3|180654.3|180764.5|180634.5|21
1732273690000|2024-11-22 11:08:10|180779.2|180649.2|180797.3|180667.3|180798.9|180668.9|180777.9|180647.9|12
1732273700000|2024-11-22 11:08:20|180801.4|180671.4|180790|180660|180802.7|180672.7|180784.1|180654.1|14
1732273710000|2024-11-22 11:08:30|180792.7|180662.7|180758.7|180628.7|180794.5|180664.5|180758.2|180628.2|15
1732273720000|2024-11-22 11:08:40|180731|180641|180750.2|180620.2|180757.3|180642.7|180731|180620.2|17
1732273730000|2024-11-22 11:08:50|180734.4|180644.4|180753.1|180623.1|180753.2|180644.4|180730|180621.6|10
1732273740000|2024-11-22 11:09:00|180752.1|180622.1|180763.7|180633.7|180766.2|180636.2|180752.1|180622.1|13
1732273750000|2024-11-22 11:09:10|180762|180632|180766.7|180636.7|180768.7|180638.7|180762|180632|6
1732273760000|2024-11-22 11:09:20|180770.8|180640.8|180802.5|180672.5|180802.5|180672.5|180770.8|180640.8|6
1732273770000|2024-11-22 11:09:30|180806.5|180676.5|180780.8|180650.8|180806.5|180678.1|180760|180649.2|19
1732273780000|2024-11-22 11:09:40|180783.2|180653.2|180750.2|180660.2|180783.8|180662.9|180750.2|180646.5|10
1732273790000|2024-11-22 11:09:50|180752.5|180662.5|180753.1|180663.1|180753.1|180663.1|180749.2|180659.2|13
1732273800000|2024-11-22 11:10:00|180755.3|180665.3|180779.3|180649.3|180785.7|180665.3|180755.3|180645.3|5
1732273810000|2024-11-22 11:10:10|180783.7|180653.7|180792|180662|180792|180662|180779.3|180649.3|10
1732273820000|2024-11-22 11:10:20|180788.8|180658.8|180790.4|180660.4|180794.6|180664.6|180784.5|180654.5|14
1732273830000|2024-11-22 11:10:30|180794.1|180664.1|180756.1|180666.1|180794.8|180666.1|180752.7|180662.1|7
1732273840000|2024-11-22 11:10:40|180754.7|180664.7|180754.4|180664.4|180756.1|180666.1|180752.7|180662.7|7
1732273850000|2024-11-22 11:10:50|180756.1|180666.1|180735.6|180605.6|180756.1|180666.1|180709.3|180605.3|14
1732273860000|2024-11-22 11:11:00|180733.6|180603.6|180719.8|180589.8|180733.6|180603.6|180719.8|180589.8|9
1732273870000|2024-11-22 11:11:10|180719.5|180589.5|180720.3|180590.3|180720.3|180590.3|180719.5|180589.5|3
1732273880000|2024-11-22 11:11:20|180722.9|180592.9|180727.3|180597.3|180727.3|180597.3|180722.9|180592.9|2
1732273890000|2024-11-22 11:11:30|180729.6|180599.6|180729.6|180599.6|180729.6|180599.6|180729.6|180599.6|1
1732273900000|2024-11-22 11:11:40|180728|180598|180726.3|180596.3|180728|180598|180723.7|180593.7|6
1732273910000|2024-11-22 11:11:50|180728.3|180598.3|180760.5|180630.5|180760.5|180630.5|180728.3|180598.3|11
1732273920000|2024-11-22 11:12:00|180760.8|180630.8|180751.3|180621.3|180763.1|180633.1|180751.3|180621.3|13
1732273930000|2024-11-22 11:12:10|180752|180622|180765.4|180635.4|180767.1|180637.1|180751.6|180621.6|11
1732273940000|2024-11-22 11:12:20|180764.6|180634.6|180748.4|180618.4|180767.7|180637.7|180748.1|180618.1|8
1732273950000|2024-11-22 11:12:30|180750.9|180620.9|180770.1|180640.1|180770.1|180640.1|180750.9|180620.9|8
1732273960000|2024-11-22 11:12:40|180766.8|180636.8|180759.1|180629.1|180770.8|180640.8|180758.9|180628.9|12
1732273970000|2024-11-22 11:12:50|180760.1|180630.1|180727.6|180637.6|180760.1|180641.6|180725.6|180625.6|9
1732273990000|2024-11-22 11:13:10|180729.6|180639.6|180729.6|180639.6|180729.6|180639.6|180724.9|180634.9|4
1732274000000|2024-11-22 11:13:20|180723.9|180633.9|180705.4|180615.4|180723.9|180633.9|180703.7|180613.7|10
1732274010000|2024-11-22 11:13:30|180703.7|180613.7|180705.4|180615.4|180705.4|180615.4|180701.7|180611.7|5
1732274020000|2024-11-22 11:13:40|180703.7|180613.7|180715.5|180585.5|180715.5|180613.7|180703.7|180580.9|6
1732274050000|2024-11-22 11:14:10|180717.5|180587.5|180727.6|180597.6|180733.7|180603.7|180717.5|180587.5|12
1732274060000|2024-11-22 11:14:20|180734.1|180604.1|180743.8|180613.8|180743.8|180613.8|180734.1|180604.1|3
1732274070000|2024-11-22 11:14:30|180746.9|180616.9|180765.5|180635.5|180770.3|180640.3|180746.9|180616.9|15
1732274080000|2024-11-22 11:14:40|180768.4|180638.4|180798.9|180668.9|180798.9|180668.9|180768.4|180638.4|12
1732274090000|2024-11-22 11:14:50|180800.6|180670.6|180697.4|180567.4|180800.6|180694.6|180694.5|180564.5|27
1732274100000|2024-11-22 11:15:00|180698.9|180568.9|180736.8|180606.8|180739.5|180609.5|180697.9|180567.9|22
1732274110000|2024-11-22 11:15:10|180735.8|180605.8|180734.4|180604.4|180737.8|180607.8|180734.4|180604.4|4
1732274120000|2024-11-22 11:15:20|180737.1|180607.1|180774.3|180644.3|180774.3|180644.3|180731.1|180601.1|16
1732274130000|2024-11-22 11:15:30|180777|180647|180763.8|180633.8|180782.3|180652.3|180760.4|180630.4|17
1732274140000|2024-11-22 11:15:40|180768.1|180638.1|180775.6|180645.6|180775.6|180645.6|180765.4|180635.4|15
1732274150000|2024-11-22 11:15:50|180772.1|180642.1|180769.9|180639.9|180775.6|180645.6|180764.5|180634.5|13
1732274160000|2024-11-22 11:16:00|180772.1|180642.1|180758.3|180628.3|180772.8|180646.2|180736.2|180623.3|13
1732274170000|2024-11-22 11:16:10|180760|180630|180780.7|180650.7|180780.9|180650.9|180757.5|180627.5|16
1732274180000|2024-11-22 11:16:20|180759.1|180629.1|180754.8|180624.8|180759.1|180629.1|180754.8|180624.8|5
1732274190000|2024-11-22 11:16:30|180757.1|180627.1|180720.9|180630.9|180757.1|180632.4|180720.9|180624.8|4
1732274200000|2024-11-22 11:16:40|180713.3|180623.3|180728.9|180598.9|180731.2|180623.6|180708.6|180598.9|7
1732274210000|2024-11-22 11:16:50|180726.6|180596.6|180715|180585|180726.6|180596.6|180709.5|180579.5|8
1732274220000|2024-11-22 11:17:00|180716.5|180586.5|180719|180589|180719|180589|180712.5|180582.5|12
1732274230000|2024-11-22 11:17:10|180715.5|180585.5|180719.8|180589.8|180722.3|180592.3|180715.5|180585.5|5
1732274240000|2024-11-22 11:17:20|180718|180588|180691.3|180601.3|180728.1|180601.3|180691.3|180578.6|13
1732274250000|2024-11-22 11:17:30|180689|180599|180706.4|180576.4|180706.4|180602|180675.5|180545.5|11
1732274260000|2024-11-22 11:17:40|180663.6|180573.6|180685.9|180595.9|180689.5|180599.5|180663.6|180573.6|6
1732274270000|2024-11-22 11:17:50|180728.6|180638.6|180711.4|180621.4|180779.1|180649.1|180711.4|180615.5|16
1732274280000|2024-11-22 11:18:00|180714.8|180624.8|180709.8|180619.8|180715.4|180625.4|180709.8|180619.8|8
1732274290000|2024-11-22 11:18:10|180713.1|180623.1|180712.4|180622.4|180714.4|180624.4|180710.1|180620.1|4
1732274300000|2024-11-22 11:18:20|180714.9|180624.9|180706.5|180616.5|180726.1|180624.9|180706.1|180594.8|8
1732274310000|2024-11-22 11:18:30|180706.1|180616.1|180706.1|180616.1|180708.1|180618.1|180706.1|180616.1|3
1732274330000|2024-11-22 11:18:50|180705.5|180615.5|180726.1|180596.1|180727.5|180616.1|180705.5|180596.1|5
1732274340000|2024-11-22 11:19:00|180724.8|180594.8|180706|180616|180724.8|180616|180695.9|180594.8|5
1732274350000|2024-11-22 11:19:10|180704.6|180614.6|180716.9|180626.9|180716.9|180626.9|180704.6|180614.6|11
1732274360000|2024-11-22 11:19:20|180714.6|180624.6|180709.3|180619.3|180717.6|180627.6|180709.3|180619.3|8
1732274370000|2024-11-22 11:19:30|180707.7|180617.7|180711.1|180621.1|180711.1|180621.1|180707.7|180617.7|3
1732274380000|2024-11-22 11:19:40|180714.8|180624.8|180709.5|180619.5|180715.8|180625.8|180709.5|180619.5|5
1732274390000|2024-11-22 11:19:50|180707.8|180617.8|180707.8|180617.8|180707.8|180617.8|180706.1|180616.1|3
1732274400000|2024-11-22 11:20:00|180709.8|180619.8|180709.8|180619.8|180709.8|180619.8|180709.8|180619.8|1
1732274410000|2024-11-22 11:20:10|180707.8|180617.8|180707.8|180617.8|180710.2|180620.2|180707.8|180617.8|6
1732274420000|2024-11-22 11:20:20|180709.2|180619.2|180707.7|180617.7|180713.7|180623.7|180707.7|180617.7|9
1732274430000|2024-11-22 11:20:30|180709.7|180619.7|180709.7|180619.7|180709.7|180619.7|180709.7|180619.7|1
1732274440000|2024-11-22 11:20:40|180707.7|180617.7|180707.7|180617.7|180707.7|180617.7|180704.7|180614.7|7
1732274450000|2024-11-22 11:20:50|180705.4|180615.4|180707.7|180617.7|180707.7|180617.7|180705.4|180615.4|2
1732274470000|2024-11-22 11:21:10|180709.8|180619.8|180661.3|180531.3|180710.8|180620.8|180635.8|180528.9|21
1732274480000|2024-11-22 11:21:20|180665|180535|180652.1|180522.1|180665|180535|180643.4|180513.4|17
1732274490000|2024-11-22 11:21:30|180633.8|180543.8|180633.8|180543.8|180633.8|180543.8|180633.8|180543.8|1
1732274500000|2024-11-22 11:21:40|180634.8|180544.8|180633.7|180543.7|180634.8|180544.8|180632|180542|4
1732274510000|2024-11-22 11:21:50|180634|180544|180633.7|180543.7|180634|180544|180633.7|180543.7|2
1732274530000|2024-11-22 11:22:10|180672.2|180582.2|180692.4|180562.4|180694.6|180582.2|180672.2|180556.8|11
1732274540000|2024-11-22 11:22:20|180690.4|180560.4|180715.4|180585.4|180720.3|180590.3|180690.4|180560.4|12
1732274550000|2024-11-22 11:22:30|180714.9|180584.9|180682.5|180592.5|180714.9|180593.1|180682.5|180572.5|7
1732274560000|2024-11-22 11:22:40|180684.5|180594.5|180702.3|180572.3|180702.3|180594.5|180682.5|180570.4|7
1732274570000|2024-11-22 11:22:50|180682.3|180592.3|180682.3|180592.3|180682.3|180592.3|180682.3|180592.3|1
1732274580000|2024-11-22 11:23:00|180684.3|180594.3|180684.4|180594.4|180687.3|180597.3|180682.9|180592.9|4
1732274590000|2024-11-22 11:23:10|180687.1|180597.1|180699.5|180569.5|180702.8|180605.1|180684.1|180567.8|10
1732274600000|2024-11-22 11:23:20|180701.2|180571.2|180630|180540|180701.2|180571.2|180624.3|180534.3|12
1732274610000|2024-11-22 11:23:30|180631|180541|180630|180540|180631|180541|180630|180540|4
1732274620000|2024-11-22 11:23:40|180631.7|180541.7|180631.7|180541.7|180631.7|180541.7|180631.7|180541.7|1
1732274630000|2024-11-22 11:23:50|180641.6|180551.6|180631.7|180541.7|180641.6|180551.6|180631.7|180541.7|2
1732274640000|2024-11-22 11:24:00|180623.6|180533.6|180628.2|180538.2|180629.9|180539.9|180623.6|180533.6|7
1732274650000|2024-11-22 11:24:10|180626.9|180536.9|180625.6|180535.6|180628.2|180538.2|180619.2|180529.2|5
1732274660000|2024-11-22 11:24:20|180620.6|180530.6|180612.9|180482.9|180626.9|180536.9|180583.9|180481.4|18
1732274670000|2024-11-22 11:24:30|180611.3|180481.3|180596.6|180466.6|180611.3|180481.3|180596.6|180466.6|7
1732274690000|2024-11-22 11:24:50|180596.5|180466.5|180596.5|180466.5|180596.5|180466.5|180596.5|180466.5|1
1732274700000|2024-11-22 11:25:00|180594.2|180464.2|180566.7|180436.7|180596.5|180466.5|180566.7|180436.7|11
1732274710000|2024-11-22 11:25:10|180571.8|180441.8|180568.7|180438.7|180574.8|180444.8|180568.7|180438.7|14
1732274720000|2024-11-22 11:25:20|180568.2|180438.2|180570.2|180440.2|180571|180441|180568.2|180438.2|9
1732274730000|2024-11-22 11:25:30|180569.7|180439.7|180572.6|180442.6|180572.6|180442.6|180566.8|180436.8|11
1732274740000|2024-11-22 11:25:40|180565.8|180435.8|180528.5|180398.5|180570.8|180440.8|180527|180397|23
1732274750000|2024-11-22 11:25:50|180523.7|180393.7|180532.5|180402.5|180532.8|180402.8|180507.4|180377.4|20
1732274760000|2024-11-22 11:26:00|180536.5|180406.5|180531.8|180401.8|180545.7|180415.7|180529.5|180399.5|18
1732274770000|2024-11-22 11:26:10|180529.5|180399.5|180511.6|180381.6|180530|180400|180509.6|180379.6|12
1732274780000|2024-11-22 11:26:20|180530.1|180400.1|180508.4|180378.4|180530.1|180400.1|180508.4|180378.4|16
1732274790000|2024-11-22 11:26:30|180509.4|180379.4|180539.2|180409.2|180542.2|180412.2|180509.4|180379.4|18
1732274800000|2024-11-22 11:26:40|180545.5|180415.5|180546.5|180416.5|180547.5|180417.5|180538.4|180408.4|11
1732274810000|2024-11-22 11:26:50|180544.3|180414.3|180555.3|180425.3|180555.3|180425.3|180537.9|180407.9|9
1732274820000|2024-11-22 11:27:00|180538.9|180448.9|180637.9|180507.9|180638.9|180508.9|180538.9|180448.9|19
1732274830000|2024-11-22 11:27:10|180638.1|180508.1|180649|180519|180649|180519|180628.2|180498.2|15
1732274840000|2024-11-22 11:27:20|180651.3|180521.3|180651.3|180521.3|180651.3|180521.3|180651.3|180521.3|1
1732274850000|2024-11-22 11:27:30|180650.9|180520.9|180627.2|180537.2|180651.3|180538.9|180627.2|180520.9|5
1732274860000|2024-11-22 11:27:40|180625.6|180535.6|180605.1|180515.1|180625.6|180535.6|180600.9|180510.9|10
1732274870000|2024-11-22 11:27:50|180604.1|180514.1|180605.1|180515.1|180605.1|180515.1|180604.1|180514.1|2
1732274880000|2024-11-22 11:28:00|180604.4|180514.4|180626.8|180496.8|180632.7|180516.8|180604.4|180496.8|6
1732274890000|2024-11-22 11:28:10|180624.8|180494.8|180625.4|180495.4|180625.4|180495.4|180624.8|180494.8|2
1732274900000|2024-11-22 11:28:20|180625.7|180495.7|180635.8|180505.8|180636.5|180506.5|180625.7|180495.7|12
1732274910000|2024-11-22 11:28:30|180632.2|180502.2|180607.1|180517.1|180632.2|180517.1|180603.1|180502.2|10
1732274920000|2024-11-22 11:28:40|180608.9|180518.9|180635.4|180505.4|180643.9|180527.3|180608.9|180498.2|18
1732274930000|2024-11-22 11:28:50|180634.4|180504.4|180630.5|180540.5|180648.8|180540.5|180605.9|180498.2|24
1732274940000|2024-11-22 11:29:00|180631.1|180541.1|180634|180544|180641.2|180551.2|180630.5|180540.5|11
1732274950000|2024-11-22 11:29:10|180633.3|180543.3|180631.5|180541.5|180651.3|180549.8|180630.8|180521.3|20
1732274960000|2024-11-22 11:29:20|180632.5|180542.5|180643.1|180553.1|180643.1|180553.1|180632.5|180542.5|14
1732274980000|2024-11-22 11:29:40|180635.4|180545.4|180645.7|180555.7|180646.3|180556.3|180635.4|180545.4|8
1732274990000|2024-11-22 11:29:50|180643.4|180553.4|180643.4|180553.4|180643.4|180553.4|180643.4|180553.4|1
1732275000000|2024-11-22 11:30:00|180645.3|180555.3|180638.4|180508.4|180648.5|180555.3|180626.5|180508.4|11
1732275010000|2024-11-22 11:30:10|180634.3|180504.3|180603|180513|180637.9|180514|180600.7|180497.9|12
1732275020000|2024-11-22 11:30:20|180606.3|180516.3|180606.3|180516.3|180606.3|180516.3|180605|180515|3
1732275030000|2024-11-22 11:30:30|180601.3|180511.3|180603.3|180513.3|180606.3|180516.3|180601|180511|5
1732275040000|2024-11-22 11:30:40|180606|180516|180606.3|180516.3|180606.3|180516.3|180605|180515|4
1732275050000|2024-11-22 11:30:50|180605.3|180475.3|180562.3|180432.3|180605.3|180475.3|180560.6|180430.6|18
1732275060000|2024-11-22 11:31:00|180559.8|180429.8|180510.7|180420.7|180562.3|180432.3|180510.7|180420.7|12
1732275070000|2024-11-22 11:31:10|180508.3|180418.3|180509.1|180419.1|180513.3|180423.3|180508.3|180418.3|6
1732275080000|2024-11-22 11:31:20|180512.7|180422.7|180507.4|180417.4|180513.7|180423.7|180507.4|180417.4|6
1732275090000|2024-11-22 11:31:30|180505.1|180415.1|180505.8|180415.8|180505.8|180415.8|180503.5|180413.5|3
1732275100000|2024-11-22 11:31:40|180507.4|180417.4|180507.4|180417.4|180508.1|180418.1|180507.4|180417.4|5
1732275110000|2024-11-22 11:31:50|180508.8|180418.8|180505.7|180415.7|180508.8|180418.8|180505.7|180415.7|3
1732275120000|2024-11-22 11:32:00|180510.3|180420.3|180516.2|180426.2|180522.8|180432.8|180510.3|180420.3|8
1732275130000|2024-11-22 11:32:10|180513.5|180423.5|180510.1|180420.1|180518.5|180428.5|180507.5|180417.5|10
1732275140000|2024-11-22 11:32:20|180511.8|180421.8|180507.3|180417.3|180514.2|180424.2|180505.9|180415.9|6
1732275150000|2024-11-22 11:32:30|180501.7|180411.7|180508.9|180418.9|180508.9|180418.9|180499.3|180409.3|10
1732275160000|2024-11-22 11:32:40|180507.1|180417.1|180501.4|180411.4|180507.1|180417.1|180501.4|180411.4|3
1732275170000|2024-11-22 11:32:50|180503.7|180413.7|180501.7|180411.7|180505.4|180415.4|180501.7|180411.7|9
1732275180000|2024-11-22 11:33:00|180503.5|180413.5|180503.6|180413.6|180503.6|180413.6|180501.6|180411.6|3
1732275190000|2024-11-22 11:33:10|180501.8|180411.8|180501.8|180411.8|180501.8|180411.8|180501.8|180411.8|1
1732275200000|2024-11-22 11:33:20|180491.7|180401.7|180576.3|180446.3|180587.4|180457.4|180491.7|180401.7|13
1732275210000|2024-11-22 11:33:30|180567|180437|180595.3|180465.3|180597.3|180467.3|180567|180437|19
1732275220000|2024-11-22 11:33:40|180595.6|180465.6|180596.9|180466.9|180598.7|180468.7|180590.7|180460.7|15
1732275230000|2024-11-22 11:33:50|180597.4|180507.4|180636.9|180506.9|180636.9|180526.6|180597.4|180506.9|4
1732275240000|2024-11-22 11:34:00|180642.6|180512.6|180648.4|180518.4|180649.6|180519.6|180640.1|180510.1|15
1732275250000|2024-11-22 11:34:10|180646.1|180516.1|180648.9|180518.9|180663.9|180533.9|180646.1|180516.1|16
1732275260000|2024-11-22 11:34:20|180652.9|180522.9|180679|180549|180681.5|180551.5|180652.9|180522.9|12
1732275270000|2024-11-22 11:34:30|180676.5|180546.5|180679.7|180549.7|180686.6|180556.6|180676.2|180546.2|9
1732275280000|2024-11-22 11:34:40|180680|180550|180673.2|180543.2|180683.7|180553.7|180665.3|180535.3|11
1732275290000|2024-11-22 11:34:50|180675.9|180545.9|180569.3|180439.3|180675.9|180545.9|180557.2|180439.3|18
1732275300000|2024-11-22 11:35:00|180565.8|180435.8|180583.9|180453.9|180600.5|180470.5|180565.8|180435.8|19
1732275310000|2024-11-22 11:35:10|180581.7|180451.7|180594.5|180464.5|180595.9|180465.9|180579.2|180449.2|13
1732275320000|2024-11-22 11:35:20|180604.9|180474.9|180582.8|180452.8|180604.9|180474.9|180577.2|180447.2|12
1732275330000|2024-11-22 11:35:30|180580.8|180450.8|180581.5|180451.5|180586.5|180456.5|180580.5|180450.5|6
1732275340000|2024-11-22 11:35:40|180586.6|180456.6|180575.4|180445.4|180620.7|180490.7|180552.5|180445.4|16
1732275350000|2024-11-22 11:35:50|180576.1|180446.1|180594.4|180464.4|180596.8|180466.8|180570.5|180440.5|15
1732275360000|2024-11-22 11:36:00|180589.6|180459.6|180594.9|180464.9|180597.6|180467.6|180589.6|180459.6|8
1732275370000|2024-11-22 11:36:10|180589.2|180459.2|180590.1|180460.1|180600.4|180470.4|180583.1|180453.1|13
1732275380000|2024-11-22 11:36:20|180590.6|180460.6|180584.7|180454.7|180601|180471|180580.2|180450.2|12
1732275390000|2024-11-22 11:36:30|180587.7|180457.7|180587.7|180457.7|180593.3|180463.3|180586.7|180456.7|8
1732275400000|2024-11-22 11:36:40|180587.5|180457.5|180580.2|180450.2|180607.4|180479.1|180560.1|180450.1|17
1732275410000|2024-11-22 11:36:50|180574.8|180444.8|180567.5|180437.5|180577.1|180447.1|180554.9|180424.9|23
1732275420000|2024-11-22 11:37:00|180562.5|180432.5|180600.1|180470.1|180602.1|180472.1|180562.5|180432.5|23
1732275430000|2024-11-22 11:37:10|180604.4|180474.4|180599.6|180469.6|180604.7|180474.7|180593.3|180463.3|18
1732275440000|2024-11-22 11:37:20|180597.1|180467.1|180591.5|180461.5|180601|180471|180585.5|180455.5|14
1732275450000|2024-11-22 11:37:30|180594.2|180464.2|180587.1|180457.1|180598.4|180468.4|180583.8|180453.8|10
1732275460000|2024-11-22 11:37:40|180587.7|180457.7|180590.5|180460.5|180598.2|180468.2|180587.6|180457.6|13
1732275470000|2024-11-22 11:37:50|180591.3|180461.3|180585.3|180455.3|180591.3|180461.3|180580.9|180450.9|7
1732275480000|2024-11-22 11:38:00|180585.9|180455.9|180599.1|180469.1|180602.6|180472.6|180579.3|180449.3|11
1732275490000|2024-11-22 11:38:10|180595.6|180465.6|180595.6|180465.6|180598.4|180468.4|180594.6|180464.6|12
1732275500000|2024-11-22 11:38:20|180600.6|180470.6|180594.8|180464.8|180600.6|180470.6|180594.6|180464.6|15
1732275510000|2024-11-22 11:38:30|180595.6|180465.6|180592.5|180462.5|180595.6|180465.6|180587.8|180457.8|11
1732275520000|2024-11-22 11:38:40|180585.5|180455.5|180583.4|180453.4|180593.4|180463.4|180578.7|180448.7|13
1732275530000|2024-11-22 11:38:50|180583.7|180453.7|180581.7|180451.7|180584.7|180454.7|180581.7|180451.7|6
1732275540000|2024-11-22 11:39:00|180584.4|180454.4|180583.4|180453.4|180584.7|180454.7|180581|180451|5
1732275550000|2024-11-22 11:39:10|180583.7|180453.7|180582.8|180452.8|180585.7|180455.7|180582|180452|7
1732275560000|2024-11-22 11:39:20|180580|180450|180582.7|180452.7|180584.4|180454.4|180576|180446|10
1732275570000|2024-11-22 11:39:30|180577.4|180447.4|180608.7|180478.7|180610.4|180480.4|180577.4|180447.4|14
1732275580000|2024-11-22 11:39:40|180608.4|180478.4|180603|180473|180608.7|180478.7|180600.4|180470.4|10
1732275590000|2024-11-22 11:39:50|180606|180476|180620.5|180490.5|180621.2|180491.2|180606|180476|11
1732275600000|2024-11-22 11:40:00|180619.5|180489.5|180623|180493|180623|180493|180619.5|180489.5|7
1732275610000|2024-11-22 11:40:10|180620.7|180490.7|180465|180335|180620.7|180490.7|180439.3|180324|28
1732275620000|2024-11-22 11:40:20|180469.5|180339.5|180480.1|180350.1|180485.5|180355.5|180463.7|180333.7|20
1732275630000|2024-11-22 11:40:30|180485.3|180355.3|180486.4|180356.4|180494.1|180364.1|180475.5|180345.5|15
1732275640000|2024-11-22 11:40:40|180483.4|180353.4|180527.3|180397.3|180527.8|180397.8|180483.4|180353.4|20
1732275650000|2024-11-22 11:40:50|180528|180398|180538.8|180408.8|180540|180410|180528|180398|10
1732275660000|2024-11-22 11:41:00|180539.5|180409.5|180538.7|180408.7|180548.5|180418.5|180536.3|180406.3|12
1732275670000|2024-11-22 11:41:10|180542.4|180412.4|180565.8|180435.8|180565.8|180435.8|180542.4|180412.4|9
1732275680000|2024-11-22 11:41:20|180566.1|180436.1|180567.6|180437.6|180569.7|180439.7|180563.7|180433.7|9
1732275690000|2024-11-22 11:41:30|180567.8|180437.8|180557.2|180427.2|180567.8|180437.8|180556.2|180426.2|6
1732275700000|2024-11-22 11:41:40|180557.9|180427.9|180510.6|180380.6|180557.9|180427.9|180510.6|180380.6|12
1732275710000|2024-11-22 11:41:50|180510.8|180380.8|180527.4|180397.4|180534.7|180404.7|180510.8|180380.8|10
1732275720000|2024-11-22 11:42:00|180526.4|180396.4|180523.6|180393.6|180526.4|180396.4|180522.6|180392.6|8
1732275730000|2024-11-22 11:42:10|180528.2|180398.2|180544.1|180414.1|180544.1|180414.1|180526.6|180396.6|11
1732275740000|2024-11-22 11:42:20|180541.2|180411.2|180559.8|180429.8|180560.1|180430.1|180537.2|180407.2|11
1732275750000|2024-11-22 11:42:30|180560.5|180430.5|180569.8|180439.8|180569.8|180459.3|180532.2|180430.5|16
1732275760000|2024-11-22 11:42:40|180569.4|180439.4|180567|180437|180574.6|180444.6|180563.7|180433.7|10
1732275770000|2024-11-22 11:42:50|180562.8|180432.8|180515|180425|180562.8|180432.8|180502.4|180412.4|23
1732275780000|2024-11-22 11:43:00|180512.9|180422.9|180533.1|180403.1|180541.4|180428.3|180512.9|180401.8|9
1732275790000|2024-11-22 11:43:10|180535.5|180405.5|180559|180429|180559.6|180429.6|180532.1|180402.1|15
1732275800000|2024-11-22 11:43:20|180561.3|180431.3|180566.2|180436.2|180566.2|180436.2|180557.6|180427.6|4
1732275810000|2024-11-22 11:43:30|180568.8|180438.8|180564.1|180434.1|180574.8|180449|180530.7|180432.8|8
1732275820000|2024-11-22 11:43:40|180563.8|180433.8|180561.9|180431.9|180565.3|180435.3|180561.9|180431.9|7
1732275830000|2024-11-22 11:43:50|180564.1|180434.1|180576.1|180446.1|180576.6|180446.6|180559|180429|18
1732275840000|2024-11-22 11:44:00|180576.5|180446.5|180592.2|180462.2|180592.4|180462.4|180570.2|180440.2|11
1732275850000|2024-11-22 11:44:10|180592.4|180462.4|180596.2|180466.2|180604.6|180474.6|180588.2|180458.2|14
1732275860000|2024-11-22 11:44:20|180596.4|180466.4|180596.7|180466.7|180596.7|180466.7|180583.9|180453.9|8
1732275870000|2024-11-22 11:44:30|180589.7|180459.7|180620.9|180490.9|180629.3|180499.3|180589.7|180459.7|16
1732275880000|2024-11-22 11:44:40|180625.7|180495.7|180624|180494|180625.7|180495.7|180613.9|180483.9|13
1732275890000|2024-11-22 11:44:50|180625.6|180495.6|180613.9|180483.9|180625.6|180495.6|180613.9|180483.9|8
1732275900000|2024-11-22 11:45:00|180597.4|180467.4|180588.6|180458.6|180597.4|180467.4|180572.9|180442.9|17
1732275910000|2024-11-22 11:45:10|180588.9|180458.9|180580.2|180450.2|180588.9|180458.9|180577.7|180447.7|14
1732275920000|2024-11-22 11:45:20|180580.9|180450.9|180571.2|180441.2|180587.6|180457.6|180562.2|180432.2|16
1732275930000|2024-11-22 11:45:30|180570.7|180440.7|180565.1|180435.1|180583.4|180453.4|180565.1|180435.1|14
1732275940000|2024-11-22 11:45:40|180563.7|180433.7|180560.6|180430.6|180569.4|180439.4|180557.1|180427.1|12
1732275950000|2024-11-22 11:45:50|180566.4|180436.4|180564.1|180434.1|180566.4|180436.4|180560.4|180430.4|4
1732275960000|2024-11-22 11:46:00|180568.4|180438.4|180570.5|180440.5|180570.8|180440.8|180566.2|180436.2|7
1732275970000|2024-11-22 11:46:10|180566.2|180436.2|180566.6|180436.6|180569.8|180439.8|180563.6|180433.6|6
1732275980000|2024-11-22 11:46:20|180572.2|180442.2|180562.2|180472.2|180572.2|180475.8|180557.5|180442.2|9
1732275990000|2024-11-22 11:46:30|180559.5|180469.5|180565.9|180435.9|180570.9|180469.5|180548.1|180431.9|12
1732276000000|2024-11-22 11:46:40|180569.6|180439.6|180566.3|180436.3|180572.9|180442.9|180566.3|180436.3|9
1732276010000|2024-11-22 11:46:50|180565.9|180435.9|180568.6|180438.6|180573.3|180443.3|180565.9|180435.9|9
1732276020000|2024-11-22 11:47:00|180572.3|180442.3|180568.3|180438.3|180572.3|180442.3|180565.9|180435.9|4
1732276030000|2024-11-22 11:47:10|180572.6|180442.6|180561.8|180431.8|180573.6|180443.6|180561.2|180431.2|14
1732276040000|2024-11-22 11:47:20|180557.5|180427.5|180550|180420|180558.8|180428.8|180541.5|180411.5|12
1732276050000|2024-11-22 11:47:30|180554|180424|180555.8|180425.8|180558|180428|180552.5|180422.5|12
1732276060000|2024-11-22 11:47:40|180562.5|180432.5|180552.6|180422.6|180562.5|180432.5|180545.6|180415.6|13
1732276070000|2024-11-22 11:47:50|180548.4|180418.4|180566.1|180436.1|180568.4|180438.4|180548.4|180418.4|8
1732276080000|2024-11-22 11:48:00|180570.4|180440.4|180564.5|180434.5|180572.2|180442.2|180560.9|180430.9|9
1732276090000|2024-11-22 11:48:10|180558.2|180428.2|180566.5|180436.5|180566.5|180436.5|180558.2|180428.2|6
1732276100000|2024-11-22 11:48:20|180563.5|180433.5|180576.1|180446.1|180576.1|180446.1|180559|180429|10
1732276110000|2024-11-22 11:48:30|180577.5|180447.5|180568.2|180438.2|180577.5|180447.5|180567.2|180437.2|5
1732276120000|2024-11-22 11:48:40|180565.5|180435.5|180564.5|180434.5|180567.5|180437.5|180563.3|180433.3|8
1732276130000|2024-11-22 11:48:50|180568.2|180438.2|180569.2|180439.2|180569.2|180439.2|180565.8|180435.8|3
1732276140000|2024-11-22 11:49:00|180566.8|180436.8|180570.5|180440.5|180572.8|180442.8|180566.8|180436.8|3
1732276150000|2024-11-22 11:49:10|180567.8|180437.8|180550.7|180460.7|180569|180468.4|180550.7|180437.2|7
1732276160000|2024-11-22 11:49:20|180554|180464|180554|180464|180554|180464|180554|180464|1
1732276170000|2024-11-22 11:49:30|180549.4|180459.4|180555.7|180465.7|180555.7|180465.7|180549.4|180459.4|4
1732276180000|2024-11-22 11:49:40|180553.4|180463.4|180555|180465|180555|180465|180553.4|180463.4|2
1732276190000|2024-11-22 11:49:50|180560.5|180470.5|180547.7|180457.7|180560.5|180470.5|180547.7|180457.7|4
1732276200000|2024-11-22 11:50:00|180554.4|180464.4|180544|180414|180566.1|180464.4|180541.7|180411.7|14
1732276210000|2024-11-22 11:50:10|180547.3|180417.3|180562.6|180432.6|180567.1|180437.1|180536.9|180406.9|16
1732276220000|2024-11-22 11:50:20|180563.3|180433.3|180519.7|180389.7|180563.3|180433.3|180519.7|180389.7|21
1732276230000|2024-11-22 11:50:30|180525|180395|180544.2|180414.2|180547.2|180417.2|180513.4|180383.4|26
1732276240000|2024-11-22 11:50:40|180537.4|180407.4|180545.4|180415.4|180549.1|180419.1|180532.6|180402.6|13
1732276250000|2024-11-22 11:50:50|180544.4|180414.4|180567.5|180437.5|180570.1|180440.1|180541.1|180411.1|20
1732276260000|2024-11-22 11:51:00|180572.1|180442.1|180568|180438|180573.6|180443.6|180564.3|180434.3|11
1732276270000|2024-11-22 11:51:10|180565.7|180435.7|180566.3|180436.3|180569.3|180439.3|180537|180407|14
1732276280000|2024-11-22 11:51:20|180563.2|180433.2|180560.7|180430.7|180566.1|180436.1|180549.6|180419.6|13
1732276290000|2024-11-22 11:51:30|180565.5|180435.5|180512.6|180382.6|180565.5|180435.5|180512.6|180382.6|19
1732276300000|2024-11-22 11:51:40|180518|180388|180522.6|180392.6|180526.5|180396.5|180516.3|180386.3|15
1732276310000|2024-11-22 11:51:50|180525.1|180395.1|180508.7|180378.7|180525.1|180395.1|180500.2|180370.2|21
1732276320000|2024-11-22 11:52:00|180503.5|180373.5|180494.8|180364.8|180506.2|180376.2|180479.9|180349.9|23
1732276330000|2024-11-22 11:52:10|180497.2|180367.2|180495.1|180365.1|180500.8|180370.8|180472.3|180342.3|20
1732276340000|2024-11-22 11:52:20|180493.9|180363.9|180511.9|180381.9|180527.9|180397.9|180493.9|180363.9|23
1732276350000|2024-11-22 11:52:30|180514.1|180384.1|180526.9|180396.9|180526.9|180396.9|180510.9|180380.9|12
1732276360000|2024-11-22 11:52:40|180525.4|180395.4|180538.2|180408.2|180553|180423|180525.4|180395.4|18
1732276370000|2024-11-22 11:52:50|180538|180408|180530.5|180400.5|180545|180415|180530.5|180400.5|11
1732276380000|2024-11-22 11:53:00|180534.5|180404.5|180512.1|180382.1|180545.7|180415.7|180511.7|180381.7|15
1732276390000|2024-11-22 11:53:10|180510.2|180380.2|180488.8|180358.8|180517.3|180387.3|180477.2|180347.2|20
1732276400000|2024-11-22 11:53:20|180483.8|180353.8|180471.3|180341.3|180483.8|180353.8|180464.8|180334.8|22
1732276410000|2024-11-22 11:53:30|180466.3|180336.3|180467|180337|180476.5|180346.5|180465.3|180335.3|14
1732276420000|2024-11-22 11:53:40|180463|180333|180464.7|180334.7|180468.1|180338.1|180461.5|180331.5|14
1732276430000|2024-11-22 11:53:50|180464.2|180334.2|180458.8|180328.8|180466.9|180336.9|180456.8|180326.8|8
1732276440000|2024-11-22 11:54:00|180459.8|180329.8|180412|180322|180459.8|180329.8|180410.4|180307.2|14
1732276450000|2024-11-22 11:54:10|180410.3|180320.3|180410.3|180320.3|180410.3|180320.3|180410.3|180320.3|1
1732276460000|2024-11-22 11:54:20|180417.3|180327.3|180410.3|180320.3|180417.3|180327.3|180407|180317|5
1732276480000|2024-11-22 11:54:40|180408.5|180318.5|180406.4|180316.4|180408.5|180318.5|180404.4|180314.4|4
1732276490000|2024-11-22 11:54:50|180407.1|180317.1|180407.4|180317.4|180411|180321|180407.1|180317.1|5
1732276500000|2024-11-22 11:55:00|180408.7|180318.7|180405.7|180315.7|180408.7|180318.7|180398|180308|16
1732276510000|2024-11-22 11:55:10|180404.3|180314.3|180413.2|180323.2|180413.2|180323.2|180404.3|180314.3|8
1732276520000|2024-11-22 11:55:20|180409.6|180319.6|180406.3|180316.3|180411.3|180321.3|180406.3|180316.3|4
1732276530000|2024-11-22 11:55:30|180408.7|180318.7|180408.7|180318.7|180408.7|180318.7|180408|180318|3
1732276540000|2024-11-22 11:55:40|180407.3|180317.3|180406.7|180316.7|180407.3|180317.3|180406.7|180316.7|2
1732276550000|2024-11-22 11:55:50|180407|180317|180370.5|180240.5|180407.3|180317.3|180368.2|180238.2|12
1732276560000|2024-11-22 11:56:00|180370.2|180240.2|180369.7|180239.7|180371.7|180241.7|180369.7|180239.7|6
1732276570000|2024-11-22 11:56:10|180370.7|180240.7|180383.9|180253.9|180384.9|180254.9|180370.2|180240.2|10
1732276580000|2024-11-22 11:56:20|180383.4|180253.4|180394.9|180264.9|180396.4|180266.4|180380.6|180250.6|17
1732276590000|2024-11-22 11:56:30|180392.7|180262.7|180382.9|180252.9|180408|180278|180382.9|180252.9|17
1732276600000|2024-11-22 11:56:40|180384.6|180254.6|180401.4|180271.4|180416.6|180286.6|180384.6|180254.6|21
1732276610000|2024-11-22 11:56:50|180405.5|180275.5|180405.3|180275.3|180413.4|180283.4|180403.2|180273.2|14
1732276620000|2024-11-22 11:57:00|180409.1|180279.1|180409.1|180279.1|180412.4|180282.4|180398.8|180268.8|16
1732276630000|2024-11-22 11:57:10|180409.6|180279.6|180395.8|180265.8|180414.7|180284.7|180392.3|180262.3|15
1732276640000|2024-11-22 11:57:20|180399|180269|180382|180252|180399|180269|180382|180252|8
1732276650000|2024-11-22 11:57:30|180381.3|180251.3|180380|180250|180393|180263|180379.3|180249.3|9
1732276660000|2024-11-22 11:57:40|180377.5|180247.5|180378.5|180248.5|180380.5|180250.5|180375.3|180245.3|5
1732276670000|2024-11-22 11:57:50|180392.8|180262.8|180392.1|180262.1|180392.8|180262.8|180390.8|180260.8|3
1732276680000|2024-11-22 11:58:00|180389.3|180259.3|180374.8|180244.8|180389.3|180259.3|180374|180244|10
1732276690000|2024-11-22 11:58:10|180381.5|180251.5|180374.5|180244.5|180385.8|180255.8|180374.5|180244.5|14
1732276700000|2024-11-22 11:58:20|180381.3|180251.3|180373.5|180243.5|180385.4|180255.4|180367.8|180237.8|11
1732276710000|2024-11-22 11:58:30|180380|180250|180398|180308|180426.8|180336.8|180379.8|180249.8|20
1732276720000|2024-11-22 11:58:40|180401.7|180311.7|180429.8|180339.8|180429.8|180339.8|180399.3|180309.3|24
1732276730000|2024-11-22 11:58:50|180427.2|180337.2|180461.5|180331.5|180465|180348.9|180411|180321|23
1732276740000|2024-11-22 11:59:00|180453.8|180323.8|180445.1|180315.1|180453.8|180323.8|180445.1|180315.1|12
1732276750000|2024-11-22 11:59:10|180449.7|180319.7|180443.1|180313.1|180450.7|180320.7|180441.4|180311.4|13
1732276760000|2024-11-22 11:59:20|180444.4|180314.4|180455|180325|180455|180325|180444.4|180314.4|3
1732276770000|2024-11-22 11:59:30|180452|180322|180454|180324|180459.4|180329.4|180452|180322|8
1732276780000|2024-11-22 11:59:40|180454.4|180324.4|180446.3|180316.3|180458|180328|180444.6|180314.6|14
1732276790000|2024-11-22 11:59:50|180450.3|180320.3|180441.4|180311.4|180455|180325|180438|180308|13
1732276800000|2024-11-22 12:00:00|180450|180320|180326|180196|180450|180320|180326|180196|32
1732276810000|2024-11-22 12:00:10|180328.5|180198.5|180336.8|180206.8|180344.7|180214.7|180316.3|180186.3|22
1732276820000|2024-11-22 12:00:20|180342.7|180212.7|180331.6|180201.6|180342.7|180212.7|180326.5|180196.5|12
1732276830000|2024-11-22 12:00:30|180325.3|180195.3|180342.8|180212.8|180348.5|180218.5|180325.3|180195.3|17
1732276840000|2024-11-22 12:00:40|180344.8|180214.8|180344.6|180214.6|180347.6|180217.6|180337.7|180207.7|14
1732276850000|2024-11-22 12:00:50|180347.3|180217.3|180369.8|180239.8|180382.1|180252.1|180347.3|180217.3|19
1732276860000|2024-11-22 12:01:00|180372.5|180242.5|180365|180235|180373|180243|180360.9|180230.9|22
1732276870000|2024-11-22 12:01:10|180359.8|180229.8|180334.1|180204.1|180368.8|180238.8|180332.1|180202.1|21
1732276880000|2024-11-22 12:01:20|180335.1|180205.1|180334.3|180204.3|180342.1|180212.1|180330.4|180200.4|12
1732276890000|2024-11-22 12:01:30|180337.4|180207.4|180335.9|180205.9|180337.4|180207.4|180326.8|180196.8|11
1732276900000|2024-11-22 12:01:40|180331.6|180201.6|180338.7|180208.7|180338.7|180208.7|180331.6|180201.6|11
1732276910000|2024-11-22 12:01:50|180343|180213|180314.4|180184.4|180351.4|180221.4|180314.4|180184.4|16
1732276920000|2024-11-22 12:02:00|180312.8|180182.8|180340.1|180210.1|180350.4|180220.4|180312.8|180182.8|14
1732276930000|2024-11-22 12:02:10|180344.9|180214.9|180332.2|180202.2|180344.9|180214.9|180328.2|180198.2|10
1732276940000|2024-11-22 12:02:20|180333.9|180203.9|180344.7|180214.7|180344.7|180214.7|180328.1|180198.1|13
1732276950000|2024-11-22 12:02:30|180349.1|180219.1|180339.2|180209.2|180349.1|180219.1|180339.2|180209.2|3
1732276960000|2024-11-22 12:02:40|180345.2|180215.2|180320.9|180190.9|180345.2|180215.2|180314.5|180184.5|9
1732276970000|2024-11-22 12:02:50|180319.1|180189.1|180334.3|180204.3|180340.4|180210.4|180319.1|180189.1|13
1732276980000|2024-11-22 12:03:00|180331.6|180201.6|180330.8|180200.8|180349.4|180219.4|180327.2|180197.2|13
1732276990000|2024-11-22 12:03:10|180329.5|180199.5|180327.9|180197.9|180347.8|180217.8|180326.6|180196.6|17
1732277000000|2024-11-22 12:03:20|180328.9|180198.9|180327.4|180197.4|180343.9|180213.9|180326.6|180196.6|9
1732277010000|2024-11-22 12:03:30|180336.8|180206.8|180320.8|180190.8|180336.8|180206.8|180320.8|180190.8|7
1732277020000|2024-11-22 12:03:40|180315.8|180185.8|180319.4|180189.4|180325.7|180195.7|180314.5|180184.5|10
1732277030000|2024-11-22 12:03:50|180320.4|180190.4|180335.5|180205.5|180335.5|180205.5|180320.4|180190.4|9
1732277040000|2024-11-22 12:04:00|180329.5|180199.5|180350.4|180220.4|180357.6|180227.6|180328.2|180198.2|12
1732277050000|2024-11-22 12:04:10|180350.2|180220.2|180349.7|180219.7|180350.2|180220.2|180349.7|180219.7|3
1732277060000|2024-11-22 12:04:20|180349.2|180219.2|180372.3|180242.3|180372.3|180242.3|180349.2|180219.2|11
1732277070000|2024-11-22 12:04:30|180370.7|180240.7|180357.8|180227.8|180373.7|180243.7|180354.8|180224.8|13
1732277080000|2024-11-22 12:04:40|180351.2|180221.2|180366.3|180236.3|180371.6|180241.6|180337.7|180207.7|15
1732277090000|2024-11-22 12:04:50|180366.1|180236.1|180375.5|180245.5|180379.2|180249.2|180366.1|180236.1|12
1732277100000|2024-11-22 12:05:00|180377.5|180247.5|180363.1|180233.1|180377.5|180247.5|180363.1|180233.1|16
1732277110000|2024-11-22 12:05:10|180362.5|180232.5|180416.7|180286.7|180416.7|180286.7|180356.7|180226.7|23
1732277120000|2024-11-22 12:05:20|180416|180286|180430|180300|180430|180300|180410.8|180280.8|10
1732277130000|2024-11-22 12:05:30|180431.2|180301.2|180427.2|180297.2|180431.5|180301.5|180424.7|180294.7|9
1732277140000|2024-11-22 12:05:40|180427.5|180297.5|180424|180294|180427.5|180297.5|180424|180294|3
1732277150000|2024-11-22 12:05:50|180423|180293|180419.2|180289.2|180423|180293|180416.5|180286.5|5
1732277160000|2024-11-22 12:06:00|180415.6|180285.6|180417.4|180287.4|180418.4|180288.4|180411.2|180281.2|12
1732277170000|2024-11-22 12:06:10|180412.1|180282.1|180418.4|180288.4|180419.1|180289.1|180408.2|180278.2|9
1732277180000|2024-11-22 12:06:20|180413.8|180283.8|180401.9|180271.9|180416.8|180286.8|180398.9|180268.9|13
1732277190000|2024-11-22 12:06:30|180402.5|180272.5|180409.7|180279.7|180409.7|180279.7|180402.5|180272.5|9
1732277200000|2024-11-22 12:06:40|180405.1|180275.1|180417.5|180287.5|180419.5|180289.5|180392|180262|17
1732277210000|2024-11-22 12:06:50|180409.6|180279.6|180409.1|180279.1|180412.7|180282.7|180405|180275|17
1732277220000|2024-11-22 12:07:00|180409.8|180279.8|180404.7|180274.7|180415.3|180285.3|180404.7|180274.7|14
1732277230000|2024-11-22 12:07:10|180405|180275|180410.9|180280.9|180416.1|180286.1|180404.6|180274.6|15
1732277240000|2024-11-22 12:07:20|180412.2|180282.2|180414|180284|180421.3|180291.3|180411.5|180281.5|5
1732277250000|2024-11-22 12:07:30|180414.7|180284.7|180454.9|180324.9|180459.6|180329.6|180414|180284|18
1732277260000|2024-11-22 12:07:40|180454.6|180324.6|180502.8|180372.8|180504.6|180374.6|180454.6|180324.6|20
1732277270000|2024-11-22 12:07:50|180506.3|180376.3|180512.6|180382.6|180514.9|180384.9|180504.3|180374.3|18
1732277280000|2024-11-22 12:08:00|180508.1|180378.1|180535.6|180405.6|180537.6|180407.6|180508.1|180378.1|14
1732277290000|2024-11-22 12:08:10|180537.1|180407.1|180508.6|180378.6|180548.5|180418.5|180508.6|180378.6|21
1732277300000|2024-11-22 12:08:20|180505.5|180375.5|180492.8|180362.8|180508.5|180378.5|180482.7|180352.7|17
1732277310000|2024-11-22 12:08:30|180493|180363|180493.5|180363.5|180493.5|180363.5|180485.7|180355.7|5
1732277320000|2024-11-22 12:08:40|180494.3|180364.3|180459|180329|180494.3|180364.3|180459|180329|20
1732277330000|2024-11-22 12:08:50|180463.3|180333.3|180457.1|180327.1|180466.6|180336.6|180457.1|180327.1|11
1732277340000|2024-11-22 12:09:00|180461|180331|180463.1|180333.1|180463.8|180333.8|180461|180331|10
1732277350000|2024-11-22 12:09:10|180465.1|180335.1|180466.6|180336.6|180468.6|180338.6|180462.9|180332.9|8
1732277360000|2024-11-22 12:09:20|180466.3|180336.3|180453.2|180323.2|180466.3|180336.3|180453.2|180323.2|8
1732277370000|2024-11-22 12:09:30|180444.5|180314.5|180448.8|180318.8|180448.8|180318.8|180426|180296|16
1732277380000|2024-11-22 12:09:40|180444.2|180314.2|180438|180308|180452.2|180322.2|180434.2|180304.2|12
1732277390000|2024-11-22 12:09:50|180437.5|180307.5|180440.8|180310.8|180441.3|180311.3|180437.3|180307.3|7
1732277400000|2024-11-22 12:10:00|180441.3|180311.3|180414.4|180284.4|180441.3|180311.3|180408.3|180278.3|12
1732277410000|2024-11-22 12:10:10|180420.6|180290.6|180425.3|180295.3|180431.4|180301.4|180416.4|180286.4|14
1732277420000|2024-11-22 12:10:20|180424.5|180294.5|180417.5|180287.5|180424.5|180294.5|180414|180284|9
1732277430000|2024-11-22 12:10:30|180417|180287|180403|180273|180417|180287|180403|180273|8
1732277440000|2024-11-22 12:10:40|180402.3|180272.3|180399.6|180269.6|180402.3|180272.3|180399.6|180269.6|3
1732277450000|2024-11-22 12:10:50|180402.8|180272.8|180403.2|180273.2|180404.1|180274.1|180399.6|180269.6|7
1732277460000|2024-11-22 12:11:00|180398.2|180268.2|180439.3|180309.3|180442|180312|180398.2|180268.2|17
1732277470000|2024-11-22 12:11:10|180454.3|180324.3|180451|180321|180456.3|180326.3|180448.4|180318.4|9
1732277480000|2024-11-22 12:11:20|180449.3|180319.3|180449.6|180319.6|180456.6|180326.6|180449.3|180319.3|9
1732277490000|2024-11-22 12:11:30|180443.9|180313.9|180444.4|180314.4|180444.4|180314.4|180438.5|180308.5|5
1732277500000|2024-11-22 12:11:40|180443|180313|180462.4|180332.4|180464.6|180334.6|180437.1|180307.1|14
1732277510000|2024-11-22 12:11:50|180462.2|180332.2|180472.6|180342.6|180480.4|180350.4|180462.2|180332.2|10
1732277520000|2024-11-22 12:12:00|180477.8|180347.8|180473.7|180343.7|180478.8|180348.8|180468.9|180338.9|10
1732277530000|2024-11-22 12:12:10|180479.3|180349.3|180476.6|180346.6|180479.3|180349.3|180466.1|180336.1|10
1732277540000|2024-11-22 12:12:20|180479.1|180349.1|180491.8|180361.8|180502.2|180372.2|180479.1|180349.1|13
1732277550000|2024-11-22 12:12:30|180492|180362|180469.6|180339.6|180492|180362|180460.4|180330.4|18
1732277560000|2024-11-22 12:12:40|180462.9|180332.9|180465.3|180335.3|180470.6|180340.6|180460.9|180330.9|16
1732277570000|2024-11-22 12:12:50|180466.9|180336.9|180434.6|180304.6|180466.9|180336.9|180429.6|180299.6|16
1732277580000|2024-11-22 12:13:00|180430.9|180300.9|180437.6|180307.6|180437.6|180307.6|180430.9|180300.9|5
1732277590000|2024-11-22 12:13:10|180433.6|180303.6|180431.9|180301.9|180433.6|180303.6|180429.9|180299.9|3
1732277600000|2024-11-22 12:13:20|180430.3|180300.3|180412|180322|180430.3|180324.7|180409.3|180300.3|11
1732277610000|2024-11-22 12:13:30|180408.3|180318.3|180417.9|180327.9|180417.9|180327.9|180408.3|180318.3|9
1732277620000|2024-11-22 12:13:40|180414.6|180324.6|180412.8|180322.8|180414.6|180324.6|180409.1|180319.1|4
1732277630000|2024-11-22 12:13:50|180411.8|180321.8|180414.4|180324.4|180415.8|180325.8|180411.8|180321.8|5
1732277640000|2024-11-22 12:14:00|180420.6|180330.6|180446.5|180316.5|180450.3|180335.6|180416.8|180316.5|11
1732277650000|2024-11-22 12:14:10|180433.8|180303.8|180441|180311|180444.7|180314.7|180433.8|180303.8|8
1732277660000|2024-11-22 12:14:20|180446|180316|180457.3|180327.3|180457.3|180327.3|180446|180316|5
1732277670000|2024-11-22 12:14:30|180458.9|180328.9|180470.7|180340.7|180476.2|180346.2|180458.9|180328.9|13
1732277680000|2024-11-22 12:14:40|180469.4|180339.4|180475.7|180345.7|180476.7|180346.7|180467.4|180337.4|14
1732277690000|2024-11-22 12:14:50|180471.5|180341.5|180490.9|180360.9|180492.3|180362.3|180471.5|180341.5|16
1732277700000|2024-11-22 12:15:00|180490.3|180360.3|180523.4|180393.4|180528.3|180398.3|180490.3|180360.3|15
1732277710000|2024-11-22 12:15:10|180523.1|180393.1|180523.5|180393.5|180539.2|180409.2|180519.1|180389.1|12
1732277720000|2024-11-22 12:15:20|180521.5|180391.5|180516.4|180386.4|180534.7|180404.7|180512.4|180382.4|17
1732277730000|2024-11-22 12:15:30|180515|180385|180470.5|180340.5|180515.9|180385.9|180464.7|180334.7|14
1732277740000|2024-11-22 12:15:40|180477.3|180347.3|180468|180338|180477.3|180347.3|180465.3|180335.3|12
1732277750000|2024-11-22 12:15:50|180473.2|180343.2|180474|180344|180480.7|180350.7|180466.3|180336.3|12
1732277760000|2024-11-22 12:16:00|180467.3|180337.3|180443.4|180313.4|180479|180349|180440.8|180310.8|13
1732277770000|2024-11-22 12:16:10|180439.4|180309.4|180457.7|180327.7|180457.7|180327.7|180434.2|180304.2|14
1732277780000|2024-11-22 12:16:20|180458|180328|180451.2|180321.2|180465.5|180335.5|180447.3|180317.3|9
1732277790000|2024-11-22 12:16:30|180449.4|180319.4|180473.9|180343.9|180473.9|180343.9|180445.9|180315.9|9
1732277800000|2024-11-22 12:16:40|180473.2|180343.2|180467.6|180337.6|180473.2|180343.2|180467.6|180337.6|7
1732277810000|2024-11-22 12:16:50|180465.9|180335.9|180472.9|180342.9|180476.3|180346.3|180465.3|180335.3|11
1732277820000|2024-11-22 12:17:00|180473.6|180343.6|180495.1|180365.1|180498.3|180368.3|180470.3|180340.3|13
1732277830000|2024-11-22 12:17:10|180499.2|180369.2|180489.8|180359.8|180500.6|180370.6|180479.8|180349.8|18
1732277840000|2024-11-22 12:17:20|180482.5|180352.5|180491.5|180361.5|180495.8|180365.8|180482.5|180352.5|6
1732277850000|2024-11-22 12:17:30|180493.1|180363.1|180508.8|180378.8|180513.7|180383.7|180493.1|180363.1|13
1732277860000|2024-11-22 12:17:40|180507.1|180377.1|180508.7|180378.7|180508.7|180378.7|180498.2|180368.2|6
1732277870000|2024-11-22 12:17:50|180507.4|180377.4|180511.1|180381.1|180514.8|180384.8|180507.4|180377.4|11
1732277880000|2024-11-22 12:18:00|180504.8|180374.8|180526.1|180396.1|180527.7|180397.7|180502.5|180372.5|12
1732277890000|2024-11-22 12:18:10|180529.1|180399.1|180548.3|180418.3|180550.6|180420.6|180524.1|180394.1|12
1732277900000|2024-11-22 12:18:20|180549|180419|180546.6|180416.6|180549|180419|180546.3|180416.3|3
1732277910000|2024-11-22 12:18:30|180546.3|180416.3|180546.6|180416.6|180546.9|180416.9|180546.3|180416.3|6
1732277920000|2024-11-22 12:18:40|180546.3|180416.3|180553.4|180423.4|180553.4|180423.4|180545.6|180415.6|12
1732277930000|2024-11-22 12:18:50|180550.1|180420.1|180547.8|180417.8|180551.8|180421.8|180542.9|180412.9|12
1732277940000|2024-11-22 12:19:00|180538.1|180408.1|180522.9|180392.9|180545.1|180415.1|180518.9|180388.9|7
1732277950000|2024-11-22 12:19:10|180533.1|180403.1|180506.6|180376.6|180542.2|180412.2|180504|180374|14
1732277960000|2024-11-22 12:19:20|180508.3|180378.3|180509|180379|180509.3|180379.3|180508.3|180378.3|5
1732277970000|2024-11-22 12:19:30|180509.3|180379.3|180504|180374|180509.3|180379.3|180502.6|180372.6|8
1732277980000|2024-11-22 12:19:40|180507|180377|180485|180355|180507.6|180377.6|180485|180355|8
1732277990000|2024-11-22 12:19:50|180480.6|180350.6|180481.3|180351.3|180485|180355|180477.6|180347.6|7
1732278000000|2024-11-22 12:20:00|180483.3|180353.3|180469.9|180339.9|180484.3|180354.3|180463.5|180333.5|14
1732278010000|2024-11-22 12:20:10|180467.2|180337.2|180475.5|180345.5|180475.5|180345.5|180464.5|180334.5|8
1732278020000|2024-11-22 12:20:20|180471.8|180341.8|180441.6|180311.6|180471.8|180341.8|180438|180308|17
1732278030000|2024-11-22 12:20:30|180440.3|180310.3|180365.5|180275.5|180440.3|180310.3|180362.9|180272.9|18
1732278040000|2024-11-22 12:20:40|180363.9|180273.9|180384.9|180254.9|180392.8|180274.8|180356.5|180252.5|15
1732278050000|2024-11-22 12:20:50|180389.2|180259.2|180399.1|180269.1|180407|180277|180384.7|180254.7|21
1732278060000|2024-11-22 12:21:00|180398.8|180268.8|180414.4|180284.4|180418|180288|180398.8|180268.8|10
1732278070000|2024-11-22 12:21:10|180411.8|180281.8|180420.5|180290.5|180426|180296|180411.8|180281.8|15
1732278080000|2024-11-22 12:21:20|180426.8|180296.8|180409.9|180279.9|180426.8|180296.8|180404.9|180274.9|26
1732278090000|2024-11-22 12:21:30|180415.5|180285.5|180420.9|180290.9|180423.6|180293.6|180407.2|180277.2|16
1732278100000|2024-11-22 12:21:40|180421.6|180291.6|180419.9|180289.9|180429.1|180299.1|180414.6|180284.6|20
1732278110000|2024-11-22 12:21:50|180417.9|180287.9|180409.6|180279.6|180417.9|180287.9|180408.6|180278.6|22
1732278120000|2024-11-22 12:22:00|180413.3|180283.3|180409.7|180279.7|180414.3|180284.3|180388.7|180258.7|23
1732278130000|2024-11-22 12:22:10|180412.7|180282.7|180438.5|180308.5|180438.5|180308.5|180399|180269|21
1732278140000|2024-11-22 12:22:20|180435.1|180305.1|180422.5|180292.5|180435.5|180305.5|180422.5|180292.5|18
1732278150000|2024-11-22 12:22:30|180427.1|180297.1|180434.1|180304.1|180437.8|180307.8|180425.2|180295.2|19
1732278160000|2024-11-22 12:22:40|180433.7|180303.7|180430.3|180300.3|180433.7|180303.7|180429|180299|13
1732278170000|2024-11-22 12:22:50|180432.9|180302.9|180431.5|180301.5|180448.1|180318.1|180426.8|180296.8|20
1732278180000|2024-11-22 12:23:00|180433.1|180303.1|180426.9|180296.9|180434.3|180304.3|180426.2|180296.2|14
1732278190000|2024-11-22 12:23:10|180425|180295|180426.1|180296.1|180428|180298|180420.5|180290.5|14
1732278200000|2024-11-22 12:23:20|180426.2|180296.2|180415.2|180285.2|180427.2|180297.2|180404.6|180274.6|16
1732278210000|2024-11-22 12:23:30|180416.6|180286.6|180424.6|180294.6|180426.6|180296.6|180416.3|180286.3|11
1732278220000|2024-11-22 12:23:40|180427.2|180297.2|180424.3|180294.3|180430.9|180300.9|180413.9|180283.9|18
1732278230000|2024-11-22 12:23:50|180424.6|180294.6|180428.7|180298.7|180435|180305|180408.6|180278.6|17
1732278240000|2024-11-22 12:24:00|180428.3|180298.3|180420.3|180290.3|180428.3|180298.3|180417.7|180287.7|17
1732278250000|2024-11-22 12:24:10|180417.6|180287.6|180417.6|180287.6|180417.6|180287.6|180417.6|180287.6|1
1732278260000|2024-11-22 12:24:20|180414.3|180284.3|180425.2|180295.2|180428.9|180298.9|180414.3|180284.3|10
1732278270000|2024-11-22 12:24:30|180428.2|180298.2|180449.1|180319.1|180462.4|180332.4|180428.2|180298.2|12
1732278280000|2024-11-22 12:24:40|180449.4|180319.4|180457.9|180327.9|180458.3|180328.3|180433.8|180303.8|18
1732278290000|2024-11-22 12:24:50|180460.9|180330.9|180462.2|180332.2|180466.6|180336.6|180458.2|180328.2|13
1732278300000|2024-11-22 12:25:00|180463.8|180333.8|180489.2|180359.2|180493.5|180363.5|180463.8|180333.8|18
1732278310000|2024-11-22 12:25:10|180498.3|180368.3|180470.8|180340.8|180498.3|180368.3|180468.6|180338.6|20
1732278320000|2024-11-22 12:25:20|180471.2|180341.2|180472.2|180342.2|180476.9|180346.9|180466.5|180336.5|10
1732278330000|2024-11-22 12:25:30|180472.5|180342.5|180477.5|180347.5|180478.2|180348.2|180472.2|180342.2|8
1732278340000|2024-11-22 12:25:40|180473.8|180343.8|180462.5|180332.5|180473.8|180343.8|180462.1|180332.1|15
1732278350000|2024-11-22 12:25:50|180469.8|180339.8|180466.8|180336.8|180477|180347|180463.8|180333.8|15
1732278360000|2024-11-22 12:26:00|180465.1|180335.1|180463.1|180333.1|180468.4|180338.4|180461.1|180331.1|13
1732278370000|2024-11-22 12:26:10|180460.8|180330.8|180486.1|180356.1|180486.1|180356.1|180460.8|180330.8|18
1732278380000|2024-11-22 12:26:20|180484.1|180354.1|180494.6|180364.6|180494.6|180364.6|180484.1|180354.1|9
1732278390000|2024-11-22 12:26:30|180482.9|180352.9|180501.1|180371.1|180502.4|180372.4|180476.3|180346.3|17
1732278400000|2024-11-22 12:26:40|180494.8|180364.8|180513.6|180383.6|180513.9|180383.9|180494.8|180364.8|10
1732278410000|2024-11-22 12:26:50|180509.6|180379.6|180510.6|180380.6|180510.9|180380.9|180507.3|180377.3|12
1732278420000|2024-11-22 12:27:00|180509.9|180379.9|180500.2|180370.2|180510.9|180380.9|180490.6|180360.6|14
1732278430000|2024-11-22 12:27:10|180501.8|180371.8|180513.5|180383.5|180513.5|180383.5|180501.8|180371.8|9
1732278440000|2024-11-22 12:27:20|180511.5|180381.5|180547.3|180417.3|180547.3|180417.3|180511.5|180381.5|8
1732278450000|2024-11-22 12:27:30|180542.8|180412.8|180510.1|180380.1|180546.8|180416.8|180510.1|180380.1|16
1732278460000|2024-11-22 12:27:40|180509.1|180379.1|180500.7|180370.7|180509.1|180379.1|180500|180370|12
1732278470000|2024-11-22 12:27:50|180499.2|180369.2|180481.8|180351.8|180499.6|180369.6|180477.2|180347.2|17
1732278480000|2024-11-22 12:28:00|180482.2|180352.2|180485.5|180355.5|180487.8|180357.8|180482.2|180352.2|7
1732278490000|2024-11-22 12:28:10|180491.2|180361.2|180492.5|180362.5|180492.5|180362.5|180487.5|180357.5|8
1732278500000|2024-11-22 12:28:20|180489.8|180359.8|180474.6|180344.6|180495.1|180365.1|180474.6|180344.6|23
1732278510000|2024-11-22 12:28:30|180481.3|180351.3|180486.3|180356.3|180486.9|180356.9|180481.3|180351.3|5
1732278520000|2024-11-22 12:28:40|180484.3|180354.3|180487.3|180357.3|180488.3|180358.3|180484.3|180354.3|5
1732278530000|2024-11-22 12:28:50|180480.3|180350.3|180499.9|180369.9|180503.6|180373.6|180477.2|180347.2|17
1732278540000|2024-11-22 12:29:00|180492.5|180362.5|180486.7|180356.7|180492.5|180362.5|180482.7|180352.7|8
1732278550000|2024-11-22 12:29:10|180487.4|180357.4|180480.1|180350.1|180490.4|180360.4|180480.1|180350.1|9
1732278560000|2024-11-22 12:29:20|180485.4|180355.4|180489.4|180359.4|180492.7|180362.7|180484.8|180354.8|12
1732278570000|2024-11-22 12:29:30|180487.4|180357.4|180482.1|180352.1|180489.4|180359.4|180482.1|180352.1|11
1732278580000|2024-11-22 12:29:40|180490.1|180360.1|180470.7|180340.7|180490.1|180360.1|180470.7|180340.7|11
1732278590000|2024-11-22 12:29:50|180482.7|180352.7|180494.6|180364.6|180502.2|180372.2|180482.7|180352.7|17
1732278600000|2024-11-22 12:30:00|180497.9|180367.9|180537|180407|180543.7|180413.7|180497.9|180367.9|9
1732278610000|2024-11-22 12:30:10|180543|180413|180545.7|180415.7|180553.1|180423.1|180543|180413|8
1732278620000|2024-11-22 12:30:20|180553.7|180423.7|180574.9|180444.9|180574.9|180444.9|180550.4|180420.4|13
1732278630000|2024-11-22 12:30:30|180579.1|180449.1|180592.4|180462.4|180608.1|180478.1|180579.1|180449.1|17
1732278640000|2024-11-22 12:30:40|180588|180458|180615|180485|180619.3|180489.3|180588|180458|16
1732278650000|2024-11-22 12:30:50|180619.3|180489.3|180611.8|180481.8|180619.4|180489.4|180610.8|180480.8|18
1732278660000|2024-11-22 12:31:00|180613.5|180483.5|180602.4|180512.4|180626.8|180516.8|180595.6|180465.6|20
1732278670000|2024-11-22 12:31:10|180605.4|180515.4|180693.4|180563.4|180705.3|180575.3|180602.4|180512.4|22
1732278680000|2024-11-22 12:31:20|180695.4|180565.4|180685.6|180555.6|180710.1|180580.1|180685.6|180555.6|22
1732278690000|2024-11-22 12:31:30|180684.9|180554.9|180644.6|180514.6|180686.4|180556.4|180640.2|180510.2|29
1732278700000|2024-11-22 12:31:40|180644.9|180514.9|180643.3|180513.3|180650.6|180520.6|180640.2|180510.2|16
1732278710000|2024-11-22 12:31:50|180640.6|180510.6|180641|180511|180641|180511|180634.3|180504.3|8
1732278720000|2024-11-22 12:32:00|180641.3|180511.3|180639.9|180509.9|180641.6|180511.6|180633.3|180503.3|10
1732278730000|2024-11-22 12:32:10|180633.9|180503.9|180636.3|180506.3|180638.6|180508.6|180633.3|180503.3|6
1732278740000|2024-11-22 12:32:20|180631.3|180501.3|180637.6|180507.6|180637.6|180507.6|180631.3|180501.3|4
1732278750000|2024-11-22 12:32:30|180641|180511|180627.2|180497.2|180641|180511|180627.2|180497.2|6
1732278760000|2024-11-22 12:32:40|180628.5|180498.5|180564.9|180434.9|180630.5|180500.5|180561.9|180431.9|14
1732278770000|2024-11-22 12:32:50|180606.9|180476.9|180594.6|180464.6|180611.6|180481.6|180593.6|180463.6|12
1732278780000|2024-11-22 12:33:00|180589.9|180459.9|180587|180457|180592.3|180462.3|180582.7|180452.7|13
1732278790000|2024-11-22 12:33:10|180582.7|180452.7|180582.7|180452.7|180582.7|180452.7|180582.7|180452.7|1
1732278800000|2024-11-22 12:33:20|180586.3|180456.3|180557.2|180427.2|180586.3|180456.3|180550.5|180420.5|22
1732278810000|2024-11-22 12:33:30|180549.8|180419.8|180552.2|180422.2|180561.1|180431.1|180549.1|180419.1|11
1732278820000|2024-11-22 12:33:40|180557.5|180427.5|180550|180420|180557.5|180427.5|180545|180415|10
1732278830000|2024-11-22 12:33:50|180553.3|180423.3|180551.7|180421.7|180561.7|180431.7|180547.7|180417.7|9
1732278840000|2024-11-22 12:34:00|180548|180418|180545.7|180415.7|180556.4|180426.4|180541.7|180411.7|7
1732278850000|2024-11-22 12:34:10|180541.7|180411.7|180543.3|180413.3|180547|180417|180535.1|180405.1|9
1732278860000|2024-11-22 12:34:20|180538.6|180408.6|180544.5|180414.5|180555.2|180425.2|180538.6|180408.6|11
1732278870000|2024-11-22 12:34:30|180540.2|180410.2|180534.9|180404.9|180541.3|180411.3|180532.5|180402.5|9
1732278880000|2024-11-22 12:34:40|180532.8|180402.8|180537.4|180407.4|180537.4|180407.4|180497.5|180367.5|19
1732278890000|2024-11-22 12:34:50|180533|180403|180543.5|180413.5|180545.1|180415.1|180533|180403|17
1732278900000|2024-11-22 12:35:00|180534.8|180404.8|180558.7|180428.7|180569|180439|180534.8|180404.8|15
1732278910000|2024-11-22 12:35:10|180559.3|180429.3|180555.6|180425.6|180561.6|180431.6|180551.9|180421.9|13
1732278920000|2024-11-22 12:35:20|180555.2|180425.2|180532.8|180402.8|180556.6|180426.6|180526.7|180396.7|11
1732278930000|2024-11-22 12:35:30|180536.4|180406.4|180533.1|180403.1|180540.8|180410.8|180533.1|180403.1|9
1732278940000|2024-11-22 12:35:40|180532.8|180402.8|180535.5|180405.5|180549.8|180419.8|180531.8|180401.8|18
1732278950000|2024-11-22 12:35:50|180543.5|180413.5|180507.4|180377.4|180556.2|180426.2|180501.2|180371.2|25
1732278960000|2024-11-22 12:36:00|180505|180375|180537.2|180407.2|180538.7|180408.7|180505|180375|15
1732278970000|2024-11-22 12:36:10|180540.2|180410.2|180555.2|180425.2|180559.6|180429.6|180536.3|180406.3|15
1732278980000|2024-11-22 12:36:20|180557.9|180427.9|180549.4|180419.4|180566.8|180436.8|180534.7|180404.7|19
1732278990000|2024-11-22 12:36:30|180543.8|180413.8|180538.2|180408.2|180552.7|180422.7|180530.5|180400.5|17
1732279000000|2024-11-22 12:36:40|180534.9|180404.9|180574.7|180444.7|180584.4|180454.4|180534.9|180404.9|13
1732279010000|2024-11-22 12:36:50|180574.4|180444.4|180553.9|180423.9|180576.4|180446.4|180549.6|180419.6|21
1732279020000|2024-11-22 12:37:00|180551.2|180421.2|180588.1|180458.1|180591.7|180461.7|180551.2|180421.2|25
1732279030000|2024-11-22 12:37:10|180594|180464|180586.5|180456.5|180613|180483|180578.2|180448.2|30
1732279040000|2024-11-22 12:37:20|180586.8|180456.8|180619|180489|180619.7|180489.7|180579.8|180449.8|18
1732279050000|2024-11-22 12:37:30|180599.8|180469.8|180592.3|180462.3|180608.9|180478.9|180576.5|180446.5|28
1732279060000|2024-11-22 12:37:40|180590.7|180460.7|180589.7|180459.7|180590.7|180460.7|180589.7|180459.7|2
1732279070000|2024-11-22 12:37:50|180592|180462|180594.7|180464.7|180598|180468|180592|180462|7
1732279080000|2024-11-22 12:38:00|180609.4|180479.4|180617.3|180487.3|180633.3|180503.3|180604.3|180474.3|22
1732279090000|2024-11-22 12:38:10|180620.6|180490.6|180597.3|180467.3|180620.6|180490.6|180593.4|180463.4|13
1732279100000|2024-11-22 12:38:20|180598|180468|180588.8|180458.8|180608.4|180478.4|180569.3|180439.3|21
1732279110000|2024-11-22 12:38:30|180582.8|180452.8|180578.9|180448.9|180586.5|180456.5|180575.4|180445.4|13
1732279120000|2024-11-22 12:38:40|180577.2|180447.2|180579.4|180449.4|180582.1|180452.1|180567.6|180437.6|17
1732279130000|2024-11-22 12:38:50|180578.1|180448.1|180563.5|180433.5|180580.1|180450.1|180563.5|180433.5|11
1732279140000|2024-11-22 12:39:00|180558.8|180428.8|180559|180429|180562.3|180432.3|180556.7|180426.7|7
1732279150000|2024-11-22 12:39:10|180555|180425|180560.5|180430.5|180564.2|180434.2|180554|180424|10
1732279160000|2024-11-22 12:39:20|180554|180424|180565.2|180435.2|180565.2|180435.2|180554|180424|12
1732279170000|2024-11-22 12:39:30|180560.5|180430.5|180557.5|180427.5|180571.4|180441.4|180557.5|180427.5|15
1732279180000|2024-11-22 12:39:40|180563.5|180433.5|180531.2|180401.2|180569|180439|180526.2|180396.2|11
1732279190000|2024-11-22 12:39:50|180533.5|180403.5|180498.6|180368.6|180541.2|180411.2|180495.6|180365.6|15
1732279200000|2024-11-22 12:40:00|180500.2|180370.2|180501.3|180371.3|180549.7|180419.7|180497.6|180367.6|23
1732279210000|2024-11-22 12:40:10|180508|180378|180488.3|180358.3|180508.6|180378.6|180488.3|180358.3|16
1732279220000|2024-11-22 12:40:20|180489.2|180359.2|180518.5|180388.5|180525.1|180395.1|180476.5|180346.5|21
1732279230000|2024-11-22 12:40:30|180529.5|180399.5|180501.7|180371.7|180529.5|180399.5|180496.4|180366.4|17
1732279240000|2024-11-22 12:40:40|180498.7|180368.7|180501.2|180371.2|180501.2|180371.2|180495.4|180365.4|7
1732279250000|2024-11-22 12:40:50|180490.2|180360.2|180476.4|180346.4|180512.6|180382.6|180474.4|180344.4|23
1732279260000|2024-11-22 12:41:00|180473.1|180343.1|180467.1|180337.1|180483.3|180353.3|180467.1|180337.1|13
1732279270000|2024-11-22 12:41:10|180469.1|180339.1|180489.3|180359.3|180499.3|180369.3|180469.1|180339.1|14
1732279280000|2024-11-22 12:41:20|180487.3|180357.3|180492.8|180362.8|180498.7|180368.7|180486.6|180356.6|10
1732279290000|2024-11-22 12:41:30|180500.5|180370.5|180496.2|180366.2|180503.6|180373.6|180488.1|180358.1|10
1732279300000|2024-11-22 12:41:40|180508.2|180378.2|180509.5|180379.5|180519.5|180389.5|180500.7|180370.7|13
1732279310000|2024-11-22 12:41:50|180506.9|180376.9|180529.9|180399.9|180529.9|180399.9|180506.9|180376.9|9
1732279320000|2024-11-22 12:42:00|180532.7|180402.7|180535.6|180405.6|180538.6|180408.6|180526.9|180396.9|9
1732279330000|2024-11-22 12:42:10|180539.6|180409.6|180541.3|180411.3|180548.6|180418.6|180531.5|180401.5|16
1732279340000|2024-11-22 12:42:20|180543.6|180413.6|180540.3|180410.3|180554|180424|180540.3|180410.3|15
1732279350000|2024-11-22 12:42:30|180541.3|180411.3|180529.7|180399.7|180549.6|180419.6|180529.3|180399.3|13
1732279360000|2024-11-22 12:42:40|180527.9|180397.9|180506.6|180376.6|180527.9|180397.9|180502.8|180372.8|21
1732279370000|2024-11-22 12:42:50|180498.6|180368.6|180497.6|180367.6|180498.6|180368.6|180482.4|180352.4|19
1732279380000|2024-11-22 12:43:00|180494.3|180364.3|180492.5|180362.5|180501.5|180371.5|180491.3|180361.3|12
1732279390000|2024-11-22 12:43:10|180501.7|180371.7|180502.3|180372.3|180502.3|180372.3|180489.8|180359.8|8
1732279400000|2024-11-22 12:43:20|180493.3|180363.3|180473.5|180343.5|180493.3|180363.3|180473.5|180343.5|12
1732279410000|2024-11-22 12:43:30|180487.8|180357.8|180486.4|180356.4|180487.8|180357.8|180480.8|180350.8|6
1732279420000|2024-11-22 12:43:40|180483|180353|180493.5|180363.5|180505.2|180375.2|180482.4|180352.4|10
1732279430000|2024-11-22 12:43:50|180492.9|180362.9|180490.7|180360.7|180492.9|180362.9|180485.8|180355.8|10
1732279440000|2024-11-22 12:44:00|180486.1|180356.1|180486.1|180356.1|180501.3|180371.3|180472|180342|13
1732279450000|2024-11-22 12:44:10|180480.4|180350.4|180481.1|180351.1|180503.1|180373.1|180478.4|180348.4|10
1732279460000|2024-11-22 12:44:20|180481.4|180351.4|180497|180367|180497|180367|180481.4|180351.4|6
1732279470000|2024-11-22 12:44:30|180495.8|180365.8|180494.5|180364.5|180495.8|180365.8|180487.1|180357.1|6
1732279480000|2024-11-22 12:44:40|180492.8|180362.8|180485.8|180355.8|180492.8|180362.8|180479.2|180349.2|11
1732279490000|2024-11-22 12:44:50|180493.8|180363.8|180490.4|180360.4|180493.8|180363.8|180490.4|180360.4|2
1732279500000|2024-11-22 12:45:00|180485.8|180355.8|180474.1|180344.1|180485.8|180355.8|180474.1|180344.1|4
1732279510000|2024-11-22 12:45:10|180471.1|180341.1|180440.2|180310.2|180471.3|180341.3|180440.2|180310.2|16
1732279520000|2024-11-22 12:45:20|180446.6|180316.6|180452.2|180322.2|180455.5|180325.5|180439.4|180309.4|13
1732279530000|2024-11-22 12:45:30|180456.8|180326.8|180441.1|180311.1|180459.8|180329.8|180436.8|180306.8|19
1732279540000|2024-11-22 12:45:40|180443.1|180313.1|180438.2|180308.2|180447.8|180317.8|180435.8|180305.8|14
1732279550000|2024-11-22 12:45:50|180440.2|180310.2|180448.4|180318.4|180460.5|180330.5|180440.2|180310.2|17
1732279560000|2024-11-22 12:46:00|180452.7|180322.7|180448.1|180318.1|180460.1|180330.1|180447.6|180317.6|10
1732279570000|2024-11-22 12:46:10|180445.1|180315.1|180443.2|180313.2|180445.1|180315.1|180439.2|180309.2|8
1732279580000|2024-11-22 12:46:20|180443.4|180313.4|180448.1|180318.1|180450.4|180320.4|180443.4|180313.4|4
1732279590000|2024-11-22 12:46:30|180446.4|180316.4|180471.3|180341.3|180472.3|180342.3|180446.4|180316.4|10
1732279600000|2024-11-22 12:46:40|180476|180346|180481|180351|180493.3|180363.3|180476|180346|18
1732279610000|2024-11-22 12:46:50|180490|180360|180493.6|180363.6|180493.6|180363.6|180488.3|180358.3|12
1732279620000|2024-11-22 12:47:00|180496|180366|180545.5|180415.5|180547.1|180417.1|180485.6|180355.6|18
1732279630000|2024-11-22 12:47:10|180547.8|180417.8|180542.8|180412.8|180549.5|180419.5|180542.8|180412.8|11
1732279640000|2024-11-22 12:47:20|180541.4|180411.4|180538.5|180408.5|180545.3|180415.3|180535.2|180405.2|11
1732279650000|2024-11-22 12:47:30|180545.8|180415.8|180540.1|180410.1|180547.1|180417.1|180533.8|180403.8|12
1732279660000|2024-11-22 12:47:40|180541.7|180411.7|180536.4|180406.4|180546.4|180416.4|180534.4|180404.4|8
1732279670000|2024-11-22 12:47:50|180539.1|180409.1|180544.7|180414.7|180544.7|180414.7|180539.1|180409.1|7
1732279680000|2024-11-22 12:48:00|180544.3|180414.3|180545.9|180415.9|180553.3|180423.3|180543.2|180413.2|6
1732279690000|2024-11-22 12:48:10|180548.6|180418.6|180539.2|180409.2|180549.2|180419.2|180539.2|180409.2|9
1732279700000|2024-11-22 12:48:20|180541.8|180411.8|180551.6|180421.6|180551.6|180421.6|180536.5|180406.5|17
1732279710000|2024-11-22 12:48:30|180564.5|180434.5|180630.2|180500.2|180633.5|180503.5|180561.9|180431.9|22
1732279720000|2024-11-22 12:48:40|180630.5|180500.5|180620.7|180490.7|180630.5|180500.5|180609.8|180479.8|21
1732279730000|2024-11-22 12:48:50|180625|180495|180629|180499|180631|180501|180617.3|180487.3|11
1732279740000|2024-11-22 12:49:00|180630.7|180500.7|180629.7|180499.7|180635.3|180505.3|180625|180495|13
1732279750000|2024-11-22 12:49:10|180631.7|180501.7|180626.5|180496.5|180632.5|180502.5|180619.2|180489.2|15
1732279760000|2024-11-22 12:49:20|180620.5|180490.5|180624.7|180494.7|180624.7|180494.7|180617.4|180487.4|9
1732279770000|2024-11-22 12:49:30|180625.5|180495.5|180632.2|180502.2|180633.9|180503.9|180619.8|180489.8|24
1732279780000|2024-11-22 12:49:40|180631.8|180501.8|180629.5|180499.5|180637.2|180507.2|180627.2|180497.2|7
1732279790000|2024-11-22 12:49:50|180627.4|180497.4|180621.6|180491.6|180627.4|180497.4|180616.3|180486.3|13
1732279800000|2024-11-22 12:50:00|180617.9|180487.9|180621.8|180491.8|180622.3|180492.3|180609.9|180479.9|16
1732279810000|2024-11-22 12:50:10|180625.4|180495.4|180629.8|180499.8|180632.1|180502.1|180624.8|180494.8|7
1732279820000|2024-11-22 12:50:20|180626.1|180496.1|180644.4|180514.4|180644.4|180514.4|180626.1|180496.1|11
1732279830000|2024-11-22 12:50:30|180646.8|180516.8|180632.3|180502.3|180646.8|180516.8|180628.9|180498.9|21
1732279840000|2024-11-22 12:50:40|180630.6|180500.6|180625.6|180495.6|180635.3|180505.3|180619.9|180489.9|16
1732279850000|2024-11-22 12:50:50|180626.9|180496.9|180623.7|180493.7|180626.9|180496.9|180612.1|180482.1|9
1732279860000|2024-11-22 12:51:00|180623.8|180493.8|180644.4|180514.4|180644.4|180514.4|180622.1|180492.1|7
1732279870000|2024-11-22 12:51:10|180645.1|180515.1|180672.4|180542.4|180676.1|180546.1|180644.4|180514.4|17
1732279880000|2024-11-22 12:51:20|180671.7|180541.7|180639.3|180509.3|180671.7|180541.7|180634.9|180504.9|10
1732279890000|2024-11-22 12:51:30|180639.2|180509.2|180632|180502|180643.9|180513.9|180632|180502|8
1732279900000|2024-11-22 12:51:40|180634.7|180504.7|180632.6|180502.6|180637|180507|180630.1|180500.1|18
1732279910000|2024-11-22 12:51:50|180636|180506|180610.8|180520.8|180636|180521.3|180603.5|180502|12
1732279920000|2024-11-22 12:52:00|180547.9|180457.9|180497.3|180367.3|180558|180468|180495.3|180365.3|30
1732279930000|2024-11-22 12:52:10|180492.9|180362.9|180488.5|180358.5|180501.1|180371.1|180488.5|180358.5|22
1732279940000|2024-11-22 12:52:20|180487.1|180357.1|180493.4|180363.4|180497.1|180367.1|180485.5|180355.5|11
1732279950000|2024-11-22 12:52:30|180498.1|180368.1|180466|180336|180498.1|180368.1|180464|180334|24
1732279960000|2024-11-22 12:52:40|180465.7|180335.7|180462.2|180332.2|180468.7|180338.7|180452.6|180322.6|18
1732279970000|2024-11-22 12:52:50|180461.2|180331.2|180467|180337|180472.9|180342.9|180456.3|180326.3|26
1732279980000|2024-11-22 12:53:00|180469.3|180339.3|180526.7|180396.7|180526.7|180396.7|180469.3|180339.3|24
1732279990000|2024-11-22 12:53:10|180530.4|180400.4|180515.6|180385.6|180530.4|180400.4|180511.6|180381.6|26
1732280000000|2024-11-22 12:53:20|180513.9|180383.9|180492.1|180362.1|180515.2|180385.2|180484.2|180354.2|18
1732280010000|2024-11-22 12:53:30|180488.5|180358.5|180481.2|180351.2|180489.4|180359.4|180479.3|180349.3|7
1732280020000|2024-11-22 12:53:40|180490.3|180360.3|180482.2|180352.2|180493.6|180363.6|180478|180348|6
1732280030000|2024-11-22 12:53:50|180494.2|180364.2|180526.3|180396.3|180531.6|180401.6|180491|180361|16
1732280040000|2024-11-22 12:54:00|180517|180387|180517.4|180387.4|180524.1|180394.1|180511.1|180381.1|11
1732280050000|2024-11-22 12:54:10|180511.3|180381.3|180507.6|180377.6|180515.1|180385.1|180505|180375|8
1732280060000|2024-11-22 12:54:20|180511.6|180381.6|180510.4|180380.4|180513.3|180383.3|180501.8|180371.8|10
1732280070000|2024-11-22 12:54:30|180506.4|180376.4|180506.4|180376.4|180510.4|180380.4|180503.1|180373.1|7
1732280080000|2024-11-22 12:54:40|180510.1|180380.1|180514.8|180384.8|180516.7|180386.7|180503.1|180373.1|13
1732280090000|2024-11-22 12:54:50|180513.2|180383.2|180517.3|180387.3|180523.4|180393.4|180511.9|180381.9|12
1732280100000|2024-11-22 12:55:00|180522.8|180392.8|180538.3|180408.3|180545.5|180415.5|180522.7|180392.7|17
1732280110000|2024-11-22 12:55:10|180539.3|180409.3|180561.6|180431.6|180564.3|180434.3|180528.1|180398.1|24
1732280120000|2024-11-22 12:55:20|180562.1|180432.1|180557.7|180427.7|180569|180439|180554.7|180424.7|14
1732280130000|2024-11-22 12:55:30|180557|180427|180569|180439|180580.2|180450.2|180557|180427|15
1732280140000|2024-11-22 12:55:40|180573|180443|180567.2|180437.2|180573|180443|180555.6|180425.6|14
1732280150000|2024-11-22 12:55:50|180571.9|180441.9|180592.7|180462.7|180597|180467|180563.9|180433.9|17
1732280160000|2024-11-22 12:56:00|180603|180473|180612.3|180482.3|180629.2|180499.2|180598.3|180468.3|15
1732280170000|2024-11-22 12:56:10|180617.3|180487.3|180623.5|180493.5|180624.8|180494.8|180606.8|180476.8|20
1732280180000|2024-11-22 12:56:20|180614.5|180484.5|180617.5|180487.5|180620.5|180490.5|180606.8|180476.8|10
1732280190000|2024-11-22 12:56:30|180609.5|180479.5|180629.5|180499.5|180629.5|180499.5|180609.5|180479.5|7
1732280200000|2024-11-22 12:56:40|180623.5|180493.5|180630.5|180500.5|180640.4|180510.4|180621.4|180491.4|23
1732280210000|2024-11-22 12:56:50|180626.8|180496.8|180664.2|180534.2|180670.2|180540.2|180626.8|180496.8|19
1732280220000|2024-11-22 12:57:00|180673.2|180543.2|180683.8|180553.8|180686.5|180556.5|180668.3|180538.3|17
1732280230000|2024-11-22 12:57:10|180684.2|180554.2|180692.9|180562.9|180693.9|180563.9|180673.5|180543.5|24
1732280240000|2024-11-22 12:57:20|180702.9|180572.9|180683|180553|180706.9|180576.9|180683|180553|19
1732280250000|2024-11-22 12:57:30|180683.3|180553.3|180675.8|180545.8|180691|180561|180659.9|180529.9|25
1732280260000|2024-11-22 12:57:40|180671.8|180541.8|180666.5|180536.5|180675.2|180545.2|180661.1|180531.1|18
1732280270000|2024-11-22 12:57:50|180660.2|180530.2|180669.7|180539.7|180670.6|180540.6|180651.4|180521.4|19
1732280280000|2024-11-22 12:58:00|180668|180538|180673.8|180543.8|180678.3|180548.3|180663|180533|13
1732280290000|2024-11-22 12:58:10|180674.4|180544.4|180670.2|180540.2|180678.6|180548.6|180664.8|180534.8|14
1732280300000|2024-11-22 12:58:20|180674.8|180544.8|180674.5|180544.5|180680.6|180550.6|180669.5|180539.5|21
1732280310000|2024-11-22 12:58:30|180675.1|180545.1|180659.6|180529.6|180675.1|180545.1|180655.8|180525.8|12
1732280320000|2024-11-22 12:58:40|180662.9|180532.9|180653.5|180523.5|180666.3|180536.3|180644.5|180514.5|20
1732280330000|2024-11-22 12:58:50|180652.9|180522.9|180654.8|180524.8|180660.9|180530.9|180651.5|180521.5|17
1732280340000|2024-11-22 12:59:00|180649.5|180519.5|180626.8|180536.8|180654.8|180542.1|180626.8|180519.5|13
1732280350000|2024-11-22 12:59:10|180628.8|180538.8|180632.5|180542.5|180636.5|180546.5|180627.8|180537.8|12
1732280360000|2024-11-22 12:59:20|180626.1|180536.1|180627.8|180537.8|180627.8|180537.8|180626.1|180536.1|2
1732280370000|2024-11-22 12:59:30|180629.5|180539.5|180631.5|180541.5|180633.5|180543.5|180629.5|180539.5|7
1732280380000|2024-11-22 12:59:40|180628.8|180538.8|180629.1|180539.1|180633.8|180543.8|180627.5|180537.5|9
1732280390000|2024-11-22 12:59:50|180631.1|180541.1|180630.1|180540.1|180633.1|180543.1|180627.5|180537.5|5
1732280400000|2024-11-22 13:00:00|180628.8|180538.8|180584.6|180454.6|180631.5|180541.5|180581.6|180451.6|24
1732280410000|2024-11-22 13:00:10|180579.9|180449.9|180588.3|180458.3|180589|180459|180577.6|180447.6|17
1732280420000|2024-11-22 13:00:20|180589|180459|180556.5|180466.5|180593.7|180466.5|180556.5|180446.2|17
1732280430000|2024-11-22 13:00:30|180559.8|180469.8|180561.1|180471.1|180561.1|180471.1|180558.5|180468.5|6
1732280440000|2024-11-22 13:00:40|180571.4|180481.4|180560.6|180470.6|180571.4|180481.4|180553.6|180463.6|15
1732280450000|2024-11-22 13:00:50|180555.6|180465.6|180559.6|180469.6|180559.6|180469.6|180549.9|180459.9|14
1732280460000|2024-11-22 13:01:00|180559.2|180469.2|180557.2|180467.2|180561.2|180471.2|180555.2|180465.2|15
1732280470000|2024-11-22 13:01:10|180560.2|180470.2|180550.9|180460.9|180560.2|180470.2|180547.2|180457.2|12
1732280480000|2024-11-22 13:01:20|180554.2|180464.2|180556.6|180466.6|180559.2|180469.2|180551.6|180461.6|13
1732280490000|2024-11-22 13:01:30|180559.6|180469.6|180605|180475|180623.4|180504.4|180552.9|180462.9|21
1732280500000|2024-11-22 13:01:40|180604.3|180474.3|180594.6|180464.6|180609|180479|180581|180451|14
1732280510000|2024-11-22 13:01:50|180604.9|180474.9|180632.7|180502.7|180649.3|180519.3|180604.7|180474.7|24
1732280520000|2024-11-22 13:02:00|180636.7|180506.7|180612.7|180482.7|180636.7|180506.7|180612.7|180482.7|23
1732280530000|2024-11-22 13:02:10|180615.4|180485.4|180593.8|180463.8|180618|180488|180589.2|180459.2|26
1732280540000|2024-11-22 13:02:20|180588.5|180458.5|180586.4|180456.4|180599.8|180469.8|180576.1|180446.1|25
1732280550000|2024-11-22 13:02:30|180584.4|180454.4|180581.3|180451.3|180587.1|180457.1|180575.3|180445.3|16
1732280560000|2024-11-22 13:02:40|180576.3|180446.3|180579|180449|180586.7|180456.7|180570|180440|14
1732280570000|2024-11-22 13:02:50|180575|180445|180581.7|180451.7|180582.7|180452.7|180575|180445|9
1732280580000|2024-11-22 13:03:00|180584.6|180494.6|180582.4|180492.4|180588.7|180498.7|180575.4|180485.4|17
1732280590000|2024-11-22 13:03:10|180578.1|180488.1|180580.2|180490.2|180582.8|180492.8|180573.8|180483.8|13
1732280600000|2024-11-22 13:03:20|180571.5|180481.5|180585.6|180495.6|180587.5|180497.5|180571.5|180481.5|17
1732280610000|2024-11-22 13:03:30|180587.2|180497.2|180583.5|180493.5|180587.2|180497.2|180583.5|180493.5|6
1732280620000|2024-11-22 13:03:40|180581.2|180491.2|180595.2|180505.2|180609.5|180519.5|180581.2|180491.2|13
1732280630000|2024-11-22 13:03:50|180593.8|180503.8|180597.7|180507.7|180606|180516|180588.1|180498.1|13
1732280640000|2024-11-22 13:04:00|180596.6|180506.6|180611.9|180481.9|180616.2|180511.2|180595.9|180479.9|18
1732280650000|2024-11-22 13:04:10|180607.9|180477.9|180612.1|180482.1|180620.7|180490.7|180607.9|180477.9|13
1732280660000|2024-11-22 13:04:20|180610.3|180480.3|180600.3|180470.3|180611.1|180481.1|180599.4|180469.4|21
1732280670000|2024-11-22 13:04:30|180592.6|180462.6|180572.4|180442.4|180599.6|180469.6|180571.4|180441.4|13
1732280680000|2024-11-22 13:04:40|180569.1|180439.1|180583.1|180453.1|180606|180476|180568.9|180438.9|24
1732280690000|2024-11-22 13:04:50|180580|180450|180565.4|180435.4|180583.6|180453.6|180562.4|180432.4|17
1732280700000|2024-11-22 13:05:00|180561.4|180431.4|180572.5|180442.5|180598.1|180468.1|180561.2|180431.2|28
1732280710000|2024-11-22 13:05:10|180576.5|180446.5|180589|180459|180603|180473|180576.5|180446.5|15
1732280720000|2024-11-22 13:05:20|180591.7|180461.7|180595.6|180465.6|180599|180469|180591.7|180461.7|6
1732280730000|2024-11-22 13:05:30|180592.6|180462.6|180589.9|180459.9|180595.1|180465.1|180584.1|180454.1|13
1732280740000|2024-11-22 13:05:40|180583.3|180453.3|180583.9|180453.9|180592.3|180462.3|180583.3|180453.3|9
1732280750000|2024-11-22 13:05:50|180584.7|180454.7|180579.7|180449.7|180584.7|180454.7|180575|180445|4
1732280760000|2024-11-22 13:06:00|180577.1|180447.1|180572.9|180442.9|180577.1|180447.1|180557.4|180427.4|10
1732280770000|2024-11-22 13:06:10|180576.9|180446.9|180605.1|180475.1|180613.9|180483.9|180576.9|180446.9|12
1732280780000|2024-11-22 13:06:20|180607.8|180477.8|180563.5|180433.5|180607.8|180477.8|180563.5|180433.5|20
1732280790000|2024-11-22 13:06:30|180571.5|180441.5|180565.5|180435.5|180571.5|180441.5|180560.1|180430.1|6
1732280800000|2024-11-22 13:06:40|180574.5|180444.5|180562.4|180432.4|180577.5|180447.5|180560.4|180430.4|18
1732280810000|2024-11-22 13:06:50|180567.1|180437.1|180557.5|180427.5|180567.1|180437.1|180557.5|180427.5|8
1732280820000|2024-11-22 13:07:00|180561.2|180431.2|180559|180429|180568.6|180438.6|180557|180427|12
1732280830000|2024-11-22 13:07:10|180556|180426|180558.6|180428.6|180565.7|180435.7|180555|180425|9
1732280840000|2024-11-22 13:07:20|180561|180431|180587.6|180457.6|180590.9|180460.9|180561|180431|10
1732280850000|2024-11-22 13:07:30|180582.6|180452.6|180568.4|180438.4|180582.6|180452.6|180561.8|180431.8|19
1732280860000|2024-11-22 13:07:40|180570.4|180440.4|180567.8|180437.8|180576.4|180446.4|180564.1|180434.1|13
1732280870000|2024-11-22 13:07:50|180577.4|180447.4|180557.3|180427.3|180577.4|180447.4|180554.9|180424.9|6
1732280880000|2024-11-22 13:08:00|180559.9|180429.9|180563.3|180433.3|180566.6|180436.6|180557.6|180427.6|11
1732280890000|2024-11-22 13:08:10|180569.9|180439.9|180570.6|180440.6|180574.2|180444.2|180563.2|180433.2|15
1732280900000|2024-11-22 13:08:20|180568.6|180438.6|180579|180449|180583.9|180453.9|180559.2|180429.2|17
1732280910000|2024-11-22 13:08:30|180575|180445|180562.3|180432.3|180575|180445|180559.7|180429.7|17
1732280920000|2024-11-22 13:08:40|180564.7|180434.7|180563.4|180433.4|180568.7|180438.7|180556|180426|17
1732280930000|2024-11-22 13:08:50|180565.7|180435.7|180563.4|180433.4|180577|180447|180560.4|180430.4|8
1732280940000|2024-11-22 13:09:00|180559|180429|180565.4|180435.4|180568.7|180438.7|180558|180428|12
1732280950000|2024-11-22 13:09:10|180567.4|180437.4|180560.7|180430.7|180567.4|180437.4|180558.7|180428.7|7
1732280960000|2024-11-22 13:09:20|180568.4|180438.4|180561|180431|180568.4|180438.4|180559|180429|9
1732280970000|2024-11-22 13:09:30|180564.7|180434.7|180563.4|180433.4|180565|180435|180558.7|180428.7|12
1732280980000|2024-11-22 13:09:40|180565.1|180435.1|180564.7|180434.7|180574.1|180444.1|180564.7|180434.7|7
1732280990000|2024-11-22 13:09:50|180567.4|180437.4|180561.9|180431.9|180569.4|180439.4|180559.3|180429.3|12
1732281000000|2024-11-22 13:10:00|180566.6|180436.6|180564.8|180434.8|180574.1|180444.1|180561.3|180431.3|10
1732281010000|2024-11-22 13:10:10|180567.1|180437.1|180568.1|180438.1|180570.5|180440.5|180562.1|180432.1|6
1732281020000|2024-11-22 13:10:20|180574.5|180444.5|180580|180450|180580|180450|180558.4|180428.4|13
1732281030000|2024-11-22 13:10:30|180568.7|180438.7|180594.9|180464.9|180604.8|180474.8|180565.6|180435.6|16
1732281040000|2024-11-22 13:10:40|180590.2|180460.2|180569.5|180439.5|180600.9|180470.9|180563.2|180433.2|16
1732281050000|2024-11-22 13:10:50|180564.5|180434.5|180565.2|180435.2|180578.5|180448.5|180553.9|180423.9|18
1732281060000|2024-11-22 13:11:00|180569.8|180439.8|180603.5|180473.5|180606.2|180476.2|180565.8|180435.8|20
1732281070000|2024-11-22 13:11:10|180607.5|180477.5|180595.6|180465.6|180607.5|180477.5|180576.2|180446.2|23
1732281080000|2024-11-22 13:11:20|180598.6|180468.6|180589.2|180459.2|180604.3|180474.3|180588|180458|14
1732281090000|2024-11-22 13:11:30|180584.9|180454.9|180560.2|180430.2|180596.9|180466.9|180560.2|180430.2|14
1732281100000|2024-11-22 13:11:40|180558.8|180428.8|180566.7|180436.7|180571.4|180441.4|180558.8|180428.8|11
1732281110000|2024-11-22 13:11:50|180562.7|180432.7|180554.3|180424.3|180576.1|180446.1|180552|180422|14
1732281120000|2024-11-22 13:12:00|180557.7|180427.7|180563.4|180433.4|180566.1|180436.1|180556.3|180426.3|15
1732281130000|2024-11-22 13:12:10|180566.1|180436.1|180558.7|180428.7|180603.7|180473.7|180554.7|180424.7|20
1732281140000|2024-11-22 13:12:20|180554.7|180424.7|180567.7|180437.7|180571.1|180441.1|180552.4|180422.4|13
1732281150000|2024-11-22 13:12:30|180568.1|180438.1|180561.5|180431.5|180572.4|180442.4|180555.2|180425.2|19
1732281160000|2024-11-22 13:12:40|180559.5|180429.5|180559.7|180429.7|180566|180436|180553.2|180423.2|15
1732281170000|2024-11-22 13:12:50|180561.7|180431.7|180530.7|180440.7|180561.7|180440.7|180530.7|180424.3|14
1732281180000|2024-11-22 13:13:00|180533|180443|180532.6|180442.6|180537.7|180447.7|180529.6|180439.6|13
1732281190000|2024-11-22 13:13:10|180535.3|180445.3|180529.3|180439.3|180536.7|180446.7|180523.7|180433.7|16
1732281200000|2024-11-22 13:13:20|180528.3|180438.3|180523.6|180433.6|180533.6|180443.6|180522.3|180432.3|14
1732281210000|2024-11-22 13:13:30|180520|180430|180446|180316|180520|180430|180438.4|180308.4|29
1732281220000|2024-11-22 13:13:40|180442.6|180312.6|180459.8|180329.8|180466|180336|180426.3|180296.3|25
1732281230000|2024-11-22 13:13:50|180458.1|180328.1|180456.2|180326.2|180461.4|180331.4|180429.9|180299.9|27
1732281240000|2024-11-22 13:14:00|180453.2|180323.2|180478.2|180348.2|180481.9|180351.9|180453.2|180323.2|20
1732281250000|2024-11-22 13:14:10|180480.8|180350.8|180459.5|180329.5|180483.8|180353.8|180454.9|180324.9|22
1732281260000|2024-11-22 13:14:20|180455.9|180325.9|180463.8|180333.8|180474.1|180344.1|180455.9|180325.9|20
1732281270000|2024-11-22 13:14:30|180463.1|180333.1|180466.8|180336.8|180471.8|180341.8|180460.5|180330.5|19
1732281280000|2024-11-22 13:14:40|180470.8|180340.8|180481.6|180351.6|180490.9|180360.9|180470.5|180340.5|23
1732281290000|2024-11-22 13:14:50|180462|180332|180460|180330|180468.3|180338.3|180456.7|180326.7|20
1732281300000|2024-11-22 13:15:00|180455.7|180325.7|180462.9|180332.9|180468.2|180338.2|180455.4|180325.4|14
1732281310000|2024-11-22 13:15:10|180468.2|180338.2|180460.4|180330.4|180468.2|180338.2|180453.4|180323.4|17
1732281320000|2024-11-22 13:15:20|180462.4|180332.4|180460.3|180330.3|180468.7|180338.7|180457|180327|14
1732281330000|2024-11-22 13:15:30|180456.6|180326.6|180467.1|180337.1|180467.1|180337.1|180454.8|180324.8|16
1732281340000|2024-11-22 13:15:40|180465.8|180335.8|180479.2|180349.2|180488.6|180358.6|180460.8|180330.8|20
1732281350000|2024-11-22 13:15:50|180478.9|180348.9|180490.3|180360.3|180490.3|180360.3|180457.2|180327.2|20
1732281360000|2024-11-22 13:16:00|180487.3|180357.3|180473.4|180343.4|180487.3|180357.3|180466.1|180336.1|20
1732281370000|2024-11-22 13:16:10|180477|180347|180461.1|180331.1|180483.3|180353.3|180460.8|180330.8|22
1732281380000|2024-11-22 13:16:20|180461.2|180331.2|180461.8|180331.8|180474.1|180344.1|180457.5|180327.5|23
1732281390000|2024-11-22 13:16:30|180458.2|180328.2|180465|180335|180470|180340|180458.2|180328.2|14
1732281400000|2024-11-22 13:16:40|180461|180331|180468.3|180338.3|180472|180342|180455.6|180325.6|19
1732281410000|2024-11-22 13:16:50|180469|180339|180457.9|180327.9|180469|180339|180455.3|180325.3|14
1732281420000|2024-11-22 13:17:00|180460.6|180330.6|180428.9|180298.9|180460.6|180330.6|180382.6|180272.3|24
1732281430000|2024-11-22 13:17:10|180424.9|180294.9|180429.2|180299.2|180437.2|180307.2|180422.5|180292.5|23
1732281440000|2024-11-22 13:17:20|180432.9|180302.9|180402.2|180272.2|180432.9|180302.9|180392.6|180262.6|21
1732281450000|2024-11-22 13:17:30|180403.5|180273.5|180383.5|180253.5|180408.2|180278.2|180383.5|180253.5|24
1732281460000|2024-11-22 13:17:40|180381.9|180251.9|180399.7|180269.7|180407.4|180277.4|180381.9|180251.9|25
1732281470000|2024-11-22 13:17:50|180398.7|180268.7|180392.5|180262.5|180402|180272|180381.5|180251.5|27
1732281480000|2024-11-22 13:18:00|180390.2|180260.2|180391.6|180261.6|180398.6|180268.6|180389.3|180259.3|13
1732281490000|2024-11-22 13:18:10|180394|180264|180398.8|180268.8|180401.3|180271.3|180388.3|180258.3|21
1732281500000|2024-11-22 13:18:20|180391.5|180261.5|180435.9|180305.9|180436.2|180306.2|180391|180261|28
1732281510000|2024-11-22 13:18:30|180434.6|180304.6|180439.6|180309.6|180441.5|180311.5|180429.3|180299.3|16
1732281520000|2024-11-22 13:18:40|180443.6|180313.6|180435.3|180305.3|180445.3|180315.3|180423.8|180293.8|20
1732281530000|2024-11-22 13:18:50|180434.3|180304.3|180436.6|180306.6|180443.6|180313.6|180428|180298|17
1732281540000|2024-11-22 13:19:00|180441.7|180311.7|180440.3|180310.3|180450.7|180320.7|180432|180302|21
1732281550000|2024-11-22 13:19:10|180443.6|180313.6|180445.5|180315.5|180461.3|180331.3|180426.1|180296.1|26
1732281560000|2024-11-22 13:19:20|180448.8|180318.8|180431.2|180301.2|180448.8|180318.8|180422.2|180292.2|19
1732281570000|2024-11-22 13:19:30|180433.2|180303.2|180409.4|180279.4|180442.4|180312.4|180405.1|180275.1|22
1732281580000|2024-11-22 13:19:40|180406|180276|180412.4|180282.4|180424.3|180294.3|180403.7|180273.7|17
1732281590000|2024-11-22 13:19:50|180409.7|180279.7|180408.1|180278.1|180409.7|180279.7|180403.4|180273.4|8
1732281600000|2024-11-22 13:20:00|180405.7|180275.7|180406.3|180276.3|180413.7|180283.7|180377.7|180247.7|28
1732281610000|2024-11-22 13:20:10|180405.3|180275.3|180390.7|180260.7|180413.1|180283.1|180389.7|180259.7|25
1732281620000|2024-11-22 13:20:20|180387.9|180257.9|180405.4|180275.4|180408.7|180278.7|180376.1|180246.1|19
1732281630000|2024-11-22 13:20:30|180404.8|180274.8|180405.5|180275.5|180411.1|180281.1|180397.9|180267.9|15
1732281640000|2024-11-22 13:20:40|180405.9|180275.9|180400.8|180270.8|180405.9|180275.9|180392.3|180262.3|16
1732281650000|2024-11-22 13:20:50|180396.8|180266.8|180408.9|180278.9|180411.5|180281.5|180392.8|180262.8|10
1732281660000|2024-11-22 13:21:00|180407.9|180277.9|180396.3|180266.3|180409.1|180279.1|180396.3|180266.3|12
1732281670000|2024-11-22 13:21:10|180395.9|180265.9|180394.6|180264.6|180397.3|180267.3|180380.7|180250.7|19
1732281680000|2024-11-22 13:21:20|180390.6|180260.6|180404.4|180274.4|180407|180277|180390.6|180260.6|7
1732281690000|2024-11-22 13:21:30|180403.4|180273.4|180401.2|180271.2|180407.2|180277.2|180401.2|180271.2|7
1732281700000|2024-11-22 13:21:40|180408.2|180278.2|180383.8|180253.8|180408.2|180278.2|180383.8|180253.8|7
1732281710000|2024-11-22 13:21:50|180383.2|180253.2|180383.9|180253.9|180390.5|180260.5|180380.9|180250.9|10
1732281720000|2024-11-22 13:22:00|180385.6|180255.6|180388.3|180258.3|180390.3|180260.3|180382.7|180252.7|13
1732281730000|2024-11-22 13:22:10|180388|180258|180406.6|180276.6|180409.3|180279.3|180388|180258|5
1732281740000|2024-11-22 13:22:20|180410.9|180280.9|180390.1|180260.1|180410.9|180280.9|180386.4|180256.4|11
1732281750000|2024-11-22 13:22:30|180401.8|180271.8|180394.4|180264.4|180403.1|180273.1|180392.1|180262.1|13
1732281760000|2024-11-22 13:22:40|180398.4|180268.4|180387.7|180257.7|180398.4|180268.4|180385.7|180255.7|5
1732281770000|2024-11-22 13:22:50|180389.5|180259.5|180403.5|180273.5|180403.5|180273.5|180389.5|180259.5|11
1732281780000|2024-11-22 13:23:00|180405.5|180275.5|180389.3|180259.3|180405.5|180275.5|180387.3|180257.3|8
1732281790000|2024-11-22 13:23:10|180383.5|180253.5|180391.9|180261.9|180394.2|180264.2|180383.5|180253.5|10
1732281800000|2024-11-22 13:23:20|180388.9|180258.9|180400.3|180270.3|180403.7|180273.7|180387.9|180257.9|13
1732281810000|2024-11-22 13:23:30|180400|180270|180395.2|180265.2|180400|180270|180384|180254|16
1732281820000|2024-11-22 13:23:40|180388.5|180258.5|180415.6|180285.6|180415.6|180285.6|180388.5|180258.5|15
1732281830000|2024-11-22 13:23:50|180414.9|180284.9|180391.1|180261.1|180414.9|180284.9|180384.7|180254.7|14
1732281840000|2024-11-22 13:24:00|180394.4|180264.4|180396.7|180266.7|180396.7|180266.7|180390|180260|8
1732281850000|2024-11-22 13:24:10|180390.7|180260.7|180397.7|180267.7|180400|180270|180390.7|180260.7|9
1732281860000|2024-11-22 13:24:20|180397|180267|180393.9|180263.9|180397|180267|180382.5|180252.5|18
1732281870000|2024-11-22 13:24:30|180390.9|180260.9|180420.5|180290.5|180420.5|180290.5|180388.9|180258.9|17
1732281880000|2024-11-22 13:24:40|180422.2|180292.2|180388.2|180258.2|180434.5|180304.5|180381|180251|15
1732281890000|2024-11-22 13:24:50|180377.7|180247.7|180387.6|180257.6|180390.6|180260.6|180377.7|180247.7|14
1732281900000|2024-11-22 13:25:00|180384.6|180254.6|180389|180259|180391|180261|180381.8|180251.8|18
1732281910000|2024-11-22 13:25:10|180386.3|180256.3|180379|180249|180386.3|180256.3|180379|180249|5
1732281920000|2024-11-22 13:25:20|180377.2|180247.2|180355.6|180265.6|180377.2|180265.6|180347.2|180247.2|11
1732281930000|2024-11-22 13:25:30|180351.9|180261.9|180355.6|180265.6|180358.3|180268.3|180351.9|180261.9|8
1732281940000|2024-11-22 13:25:40|180352.9|180262.9|180304.2|180174.2|180353.5|180263.5|180296.7|180166.7|14
1732281950000|2024-11-22 13:25:50|180300.2|180170.2|180331.6|180201.6|180331.6|180201.6|180290.1|180160.1|27
1732281960000|2024-11-22 13:26:00|180321.6|180191.6|180321|180191|180329.6|180199.6|180309|180179|14
1732281970000|2024-11-22 13:26:10|180314.3|180184.3|180328.3|180198.3|180337.9|180207.9|180314.3|180184.3|18
1732281980000|2024-11-22 13:26:20|180329.4|180199.4|180333.1|180203.1|180343.3|180213.3|180324.3|180194.3|18
1732281990000|2024-11-22 13:26:30|180332.1|180202.1|180345|180215|180350.3|180220.3|180331.4|180201.4|14
1732282000000|2024-11-22 13:26:40|180346.6|180216.6|180410.4|180280.4|180416.5|180286.5|180330.9|180200.9|27
1732282010000|2024-11-22 13:26:50|180410.5|180280.5|180400.3|180270.3|180414.1|180284.1|180400.3|180270.3|11
1732282020000|2024-11-22 13:27:00|180402.3|180272.3|180423.4|180293.4|180428|180298|180402.3|180272.3|10
1732282030000|2024-11-22 13:27:10|180463.1|180333.1|180494.6|180364.6|180494.6|180364.6|180459.7|180329.7|15
1732282040000|2024-11-22 13:27:20|180498.3|180368.3|180497.4|180367.4|180499.7|180369.7|180489.2|180359.2|10
1732282050000|2024-11-22 13:27:30|180499.4|180369.4|180501.6|180371.6|180501.6|180371.6|180494.7|180364.7|10
1732282060000|2024-11-22 13:27:40|180498.9|180368.9|180500.6|180370.6|180508|180378|180498.9|180368.9|12
1732282070000|2024-11-22 13:27:50|180501.3|180371.3|180501.1|180371.1|180501.3|180371.3|180495.2|180365.2|5
1732282080000|2024-11-22 13:28:00|180504.1|180374.1|180506.9|180376.9|180506.9|180376.9|180504.1|180374.1|3
1732282090000|2024-11-22 13:28:10|180508.7|180378.7|180543.1|180413.1|180550.1|180420.1|180508.7|180378.7|11
1732282100000|2024-11-22 13:28:20|180544.8|180414.8|180541.1|180411.1|180549.8|180419.8|180541.1|180411.1|6
1732282110000|2024-11-22 13:28:30|180545.4|180415.4|180550.7|180420.7|180558.4|180428.4|180545.4|180415.4|5
1732282120000|2024-11-22 13:28:40|180557.1|180427.1|180543.2|180413.2|180557.1|180427.1|180536.2|180406.2|7
1732282130000|2024-11-22 13:28:50|180545.5|180415.5|180544.2|180414.2|180545.5|180415.5|180536.5|180406.5|7
1732282140000|2024-11-22 13:29:00|180541.9|180411.9|180531.3|180401.3|180550.3|180420.3|180531.3|180401.3|9
1732282150000|2024-11-22 13:29:10|180536|180406|180550.2|180420.2|180550.2|180420.2|180532.3|180402.3|6
1732282160000|2024-11-22 13:29:20|180548.5|180418.5|180544.6|180414.6|180548.5|180418.5|180533.8|180403.8|5
1732282180000|2024-11-22 13:29:40|180547|180417|180528.6|180438.6|180547|180454.5|180521|180417|16
1732282190000|2024-11-22 13:29:50|180529.5|180439.5|180538|180448|180540|180450|180529.5|180439.5|9
1732282200000|2024-11-22 13:30:00|180555.7|180425.7|180555.4|180425.4|180562.7|180432.7|180549.4|180419.4|14
1732282210000|2024-11-22 13:30:10|180554.1|180424.1|180551.4|180421.4|180554.1|180424.1|180529.4|180399.4|16
1732282220000|2024-11-22 13:30:20|180557.6|180427.6|180569.6|180439.6|180573.3|180443.3|180557.6|180427.6|8
1732282230000|2024-11-22 13:30:30|180568.7|180438.7|180553|180423|180568.7|180438.7|180547|180417|13
1732282240000|2024-11-22 13:30:40|180548.6|180418.6|180548.3|180418.3|180555.3|180425.3|180545.9|180415.9|9
1732282250000|2024-11-22 13:30:50|180550.6|180420.6|180562.3|180432.3|180562.6|180432.6|180550.6|180420.6|3
1732282260000|2024-11-22 13:31:00|180553.9|180423.9|180561.3|180431.3|180561.3|180431.3|180551.9|180421.9|9
1732282270000|2024-11-22 13:31:10|180557.3|180427.3|180560.3|180430.3|180560.3|180430.3|180552.9|180422.9|6
1732282290000|2024-11-22 13:31:30|180551.3|180421.3|180530.2|180400.2|180551.3|180421.3|180520|180390|14
1732282300000|2024-11-22 13:31:40|180537.2|180407.2|180541.5|180411.5|180543.9|180413.9|180534.9|180404.9|10
1732282310000|2024-11-22 13:31:50|180541.9|180411.9|180543.8|180413.8|180543.8|180413.8|180512|180382|14
1732282320000|2024-11-22 13:32:00|180538.1|180408.1|180558.4|180428.4|180561|180431|180534.1|180404.1|13
1732282330000|2024-11-22 13:32:10|180553.4|180423.4|180535.5|180405.5|180562.3|180432.3|180533.1|180403.1|20
1732282340000|2024-11-22 13:32:20|180537.5|180407.5|180517.7|180387.7|180542.8|180412.8|180517.7|180387.7|11
1732282350000|2024-11-22 13:32:30|180538.3|180408.3|180539.1|180409.1|180547.4|180417.4|180534.6|180404.6|17
1732282360000|2024-11-22 13:32:40|180538.7|180408.7|180553.7|180423.7|180553.7|180423.7|180538.7|180408.7|28
1732282370000|2024-11-22 13:32:50|180550.4|180420.4|180556.5|180426.5|180558.8|180428.8|180548.4|180418.4|15
1732282380000|2024-11-22 13:33:00|180560.5|180430.5|180581.1|180451.1|180593.6|180463.6|180557.5|180427.5|21
1732282390000|2024-11-22 13:33:10|180584.7|180454.7|180600.2|180470.2|180602.3|180472.3|180581.7|180451.7|16
1732282400000|2024-11-22 13:33:20|180602.9|180472.9|180645.8|180515.8|180658.5|180528.5|180602.9|180472.9|23
1732282410000|2024-11-22 13:33:30|180654.1|180524.1|180700.8|180570.8|180713.8|180583.8|180653.8|180523.8|24
1732282420000|2024-11-22 13:33:40|180707.1|180577.1|180670.3|180540.3|180707.1|180577.1|180666.4|180536.4|23
1732282430000|2024-11-22 13:33:50|180676.6|180546.6|180666.5|180536.5|180676.6|180546.6|180661.8|180531.8|15
1732282440000|2024-11-22 13:34:00|180663.1|180533.1|180660.8|180530.8|180663.5|180533.5|180655.4|180525.4|16
1732282450000|2024-11-22 13:34:10|180655.8|180525.8|180662.1|180532.1|180662.1|180532.1|180650.9|180520.9|14
1732282460000|2024-11-22 13:34:20|180659.5|180529.5|180666.7|180536.7|180666.7|180536.7|180659.5|180529.5|17
1732282470000|2024-11-22 13:34:30|180667.1|180537.1|180692.6|180562.6|180707.7|180577.7|180667.1|180537.1|20
1732282480000|2024-11-22 13:34:40|180702.8|180572.8|180663.6|180533.6|180702.8|180572.8|180663.6|180533.6|22
1732282490000|2024-11-22 13:34:50|180660.6|180530.6|180660.9|180530.9|180666.2|180536.2|180656.6|180526.6|11
1732282500000|2024-11-22 13:35:00|180663.2|180533.2|180661.4|180531.4|180663.6|180533.6|180654.4|180524.4|16
1732282510000|2024-11-22 13:35:10|180658|180528|180660.4|180530.4|180662|180532|180657|180527|8
1732282520000|2024-11-22 13:35:20|180660.3|180530.3|180656.2|180526.2|180662|180532|180652.3|180522.3|12
1732282530000|2024-11-22 13:35:30|180659.5|180529.5|180634.5|180544.5|180659.5|180544.5|180626.2|180518.2|14
1732282540000|2024-11-22 13:35:40|180634.8|180544.8|180633.2|180543.2|180635.5|180545.5|180625.5|180535.5|15
1732282550000|2024-11-22 13:35:50|180634.5|180544.5|180636.5|180546.5|180636.8|180546.8|180629.5|180539.5|10
1732282560000|2024-11-22 13:36:00|180636.8|180546.8|180637.5|180547.5|180637.5|180547.5|180626.8|180536.8|13
1732282570000|2024-11-22 13:36:10|180631.2|180541.2|180635.8|180545.8|180637.5|180547.5|180629.8|180539.8|13
1732282580000|2024-11-22 13:36:20|180636.2|180546.2|180629.3|180539.3|180636.6|180546.6|180624.7|180534.7|13
1732282590000|2024-11-22 13:36:30|180626.9|180536.9|180630.4|180540.4|180631.7|180541.7|180626.7|180536.7|6
1732282600000|2024-11-22 13:36:40|180627.7|180537.7|180563.1|180433.1|180627.7|180537.7|180559.4|180429.4|19
1732282610000|2024-11-22 13:36:50|180569.4|180439.4|180549.9|180419.9|180569.4|180439.4|180541.3|180411.3|26
1732282620000|2024-11-22 13:37:00|180552.6|180422.6|180523.7|180393.7|180552.6|180422.6|180523.7|180393.7|7
1732282630000|2024-11-22 13:37:10|180522|180392|180496.5|180366.5|180523.3|180393.3|180486.8|180356.8|19
1732282640000|2024-11-22 13:37:20|180492.8|180362.8|180488.1|180358.1|180500.4|180370.4|180488.1|180358.1|13
1732282650000|2024-11-22 13:37:30|180491.4|180361.4|180496.1|180366.1|180496.1|180366.1|180484.8|180354.8|17
1732282660000|2024-11-22 13:37:40|180493.1|180363.1|180564.2|180434.2|180564.2|180455.2|180487.2|180357.2|23
1732282670000|2024-11-22 13:37:50|180554.2|180424.2|180565|180435|180576.4|180446.4|180554.2|180424.2|12
1732282680000|2024-11-22 13:38:00|180576|180446|180584|180454|180600.8|180470.8|180567.4|180437.4|17
1732282690000|2024-11-22 13:38:10|180590.3|180460.3|180592.8|180462.8|180620.5|180490.5|180590.1|180460.1|20
1732282700000|2024-11-22 13:38:20|180595.4|180465.4|180596.1|180466.1|180597.8|180467.8|180590.1|180460.1|14
1732282710000|2024-11-22 13:38:30|180596.4|180466.4|180643.4|180513.4|180645.3|180515.3|180592.1|180462.1|13
1732282720000|2024-11-22 13:38:40|180647.7|180517.7|180644.3|180514.3|180653.3|180523.3|180639|180509|12
1732282730000|2024-11-22 13:38:50|180651.7|180521.7|180655.8|180525.8|180659.2|180529.2|180640|180510|14
1732282740000|2024-11-22 13:39:00|180649.5|180519.5|180657.6|180527.6|180664.6|180534.6|180649.5|180519.5|11
1732282750000|2024-11-22 13:39:10|180657.3|180527.3|180659|180529|180666.3|180536.3|180653.6|180523.6|8
1732282760000|2024-11-22 13:39:20|180657.3|180527.3|180647.3|180517.3|180657.3|180527.3|180647.3|180517.3|8
1732282770000|2024-11-22 13:39:30|180647|180517|180649.9|180519.9|180656.6|180526.6|180647|180517|9
1732282780000|2024-11-22 13:39:40|180650.6|180520.6|180646.2|180516.2|180657.3|180527.3|180646.2|180516.2|11
1732282790000|2024-11-22 13:39:50|180646.3|180516.3|180658.3|180528.3|180661.9|180531.9|180646.3|180516.3|9
1732282800000|2024-11-22 13:40:00|180656.9|180526.9|180643.2|180513.2|180656.9|180526.9|180642.9|180512.9|12
1732282810000|2024-11-22 13:40:10|180645.6|180515.6|180658.2|180528.2|180661.8|180531.8|180642.9|180512.9|23
1732282820000|2024-11-22 13:40:20|180656.2|180526.2|180648.5|180518.5|180661.8|180531.8|180648.2|180518.2|16
1732282830000|2024-11-22 13:40:30|180653.2|180523.2|180654.8|180524.8|180661.8|180531.8|180647.5|180517.5|17
1732282840000|2024-11-22 13:40:40|180648.5|180518.5|180650.5|180520.5|180662.5|180532.5|180642.9|180512.9|14
1732282850000|2024-11-22 13:40:50|180650.9|180520.9|180618.6|180488.6|180651.2|180521.2|180614.9|180484.9|11
1732282860000|2024-11-22 13:41:00|180624.5|180494.5|180640.6|180510.6|180645.6|180515.6|180624.5|180494.5|12
1732282870000|2024-11-22 13:41:10|180629.3|180499.3|180633.4|180503.4|180641.6|180511.6|180621.3|180491.3|17
1732282880000|2024-11-22 13:41:20|180637|180507|180644.1|180514.1|180644.4|180514.4|180632|180502|14
1732282890000|2024-11-22 13:41:30|180638.7|180508.7|180650.4|180520.4|180652.1|180522.1|180638.7|180508.7|15
1732282900000|2024-11-22 13:41:40|180655.4|180525.4|180640.1|180510.1|180656.4|180526.4|180640.1|180510.1|12
1732282910000|2024-11-22 13:41:50|180638.4|180508.4|180649.8|180519.8|180657.8|180527.8|180638.4|180508.4|17
1732282920000|2024-11-22 13:42:00|180657.1|180527.1|180638.6|180508.6|180658.1|180528.1|180637.9|180507.9|17
1732282930000|2024-11-22 13:42:10|180642.6|180512.6|180636.1|180506.1|180651.6|180521.6|180632.8|180502.8|15
1732282940000|2024-11-22 13:42:20|180631.5|180501.5|180654|180524|180657.7|180527.7|180631.5|180501.5|17
1732282950000|2024-11-22 13:42:30|180658.4|180528.4|180661.1|180531.1|180662.1|180532.1|180657.7|180527.7|7
1732282960000|2024-11-22 13:42:40|180658.7|180528.7|180661.4|180531.4|180662.4|180532.4|180655.4|180525.4|10
1732282970000|2024-11-22 13:42:50|180661.1|180531.1|180649.8|180519.8|180661.1|180531.1|180649.8|180519.8|8
1732282980000|2024-11-22 13:43:00|180648.2|180518.2|180663.8|180533.8|180663.8|180533.8|180644.9|180514.9|15
1732282990000|2024-11-22 13:43:10|180661.1|180531.1|180657.8|180527.8|180663.1|180533.1|180650.8|180520.8|9
1732283000000|2024-11-22 13:43:20|180653.1|180523.1|180656.5|180526.5|180660.8|180530.8|180650.1|180520.1|12
1732283010000|2024-11-22 13:43:30|180658.1|180528.1|180659.8|180529.8|180664.8|180534.8|180647.2|180517.2|15
1732283020000|2024-11-22 13:43:40|180653.2|180523.2|180656.5|180526.5|180656.5|180526.5|180644.5|180514.5|9
1732283030000|2024-11-22 13:43:50|180617.3|180487.3|180620|180490|180621.6|180491.6|180611.3|180481.3|12
1732283040000|2024-11-22 13:44:00|180619|180489|180619.7|180489.7|180619.7|180489.7|180618.7|180488.7|4
1732283050000|2024-11-22 13:44:10|180619|180489|180665.6|180535.6|180665.6|180564.6|180618.7|180488.7|9
1732283060000|2024-11-22 13:44:20|180662.6|180532.6|180664.7|180534.7|180668.1|180538.1|180657.8|180527.8|13
1732283070000|2024-11-22 13:44:30|180664.1|180534.1|180664.1|180534.1|180668.4|180538.4|180664.1|180534.1|6
1732283080000|2024-11-22 13:44:40|180666.1|180536.1|180718.3|180588.3|180724.7|180610|180666.1|180536.1|9
1732283090000|2024-11-22 13:44:50|180719.3|180589.3|180762.7|180632.7|180765.1|180652.3|180719|180589|15
1732283100000|2024-11-22 13:45:00|180771.7|180641.7|180806.6|180676.6|180814.3|180687.5|180762.1|180632.1|19
1732283110000|2024-11-22 13:45:10|180808.9|180678.9|180816.9|180686.9|180824|180694|180801.3|180671.3|13
1732283120000|2024-11-22 13:45:20|180815.2|180685.2|180819.2|180689.2|180822.8|180692.8|180813.5|180683.5|17
1732283130000|2024-11-22 13:45:30|180820.8|180690.8|180915.1|180785.1|180925.2|180812.7|180805.8|180690.8|29
1732283140000|2024-11-22 13:45:40|180924.1|180794.1|180939.8|180809.8|180953.4|180823.4|180906.8|180776.8|34
1732283150000|2024-11-22 13:45:50|180942.8|180812.8|180933.6|180803.6|180942.8|180812.8|180915.3|180785.3|26
1732283160000|2024-11-22 13:46:00|180929.6|180799.6|180917.8|180787.8|180932.8|180802.8|180914|180784|18
1732283170000|2024-11-22 13:46:10|180917.5|180787.5|180919.9|180789.9|180924.2|180794.2|180917.2|180787.2|15
1732283180000|2024-11-22 13:46:20|180921.6|180791.6|180920.4|180790.4|180925.2|180795.2|180914.2|180784.2|22
1732283190000|2024-11-22 13:46:30|180918.7|180788.7|180925.6|180795.6|180930.6|180800.6|180918.7|180788.7|17
1732283200000|2024-11-22 13:46:40|180928.9|180798.9|180991.5|180861.5|181009.6|180892|180924.2|180794.2|29
1732283210000|2024-11-22 13:46:50|180999.5|180869.5|181002|180872|181015.8|180885.8|180992.6|180862.6|22
1732283220000|2024-11-22 13:47:00|181006.6|180876.6|181023.9|180893.9|181029.6|180899.6|181005.3|180875.3|18
1732283230000|2024-11-22 13:47:10|181024.2|180894.2|180995.6|180905.6|181027.6|180923.9|180989.5|180893.2|16
1732283240000|2024-11-22 13:47:20|180997.1|180907.1|181008.9|180918.9|181010.4|180920.4|180996.8|180906.8|19
1732283250000|2024-11-22 13:47:30|181007.2|180917.2|181000.7|180870.7|181007.2|180917.2|180982.2|180855.2|27
1732283260000|2024-11-22 13:47:40|181008.4|180878.4|181010.7|180880.7|181010.7|180880.7|181001.6|180871.6|14
1732283270000|2024-11-22 13:47:50|181010|180880|181000.9|180870.9|181010|180880|180993.3|180863.3|19
1732283280000|2024-11-22 13:48:00|181001.2|180871.2|180959.5|180829.5|181001.2|180871.2|180959.5|180829.5|18
1732283290000|2024-11-22 13:48:10|180962.8|180832.8|180996.6|180866.6|180996.6|180866.6|180962.8|180832.8|21
1732283300000|2024-11-22 13:48:20|180996.2|180866.2|180984.6|180854.6|180996.2|180866.2|180981.9|180851.9|15
1732283310000|2024-11-22 13:48:30|180983.1|180853.1|180982.5|180852.5|180989.5|180859.5|180979.1|180849.1|21
1732283320000|2024-11-22 13:48:40|180985.1|180855.1|180984.5|180854.5|180988.8|180858.8|180981.1|180851.1|15
1732283330000|2024-11-22 13:48:50|180987.8|180857.8|180984.6|180854.6|180987.8|180857.8|180980.8|180850.8|5
1732283340000|2024-11-22 13:49:00|180987.6|180857.6|180986|180856|180990.3|180860.3|180983.6|180853.6|12
1732283350000|2024-11-22 13:49:10|180988.6|180858.6|181004.9|180874.9|181004.9|180874.9|180983.8|180853.8|16
1732283360000|2024-11-22 13:49:20|181002.9|180872.9|180983.3|180893.3|181004|180895.6|180983.3|180870.2|11
1732283370000|2024-11-22 13:49:30|180983.7|180893.7|180977.7|180887.7|180985.9|180895.9|180977.7|180887.7|12
1732283380000|2024-11-22 13:49:40|180978|180888|180981.5|180891.5|180984.8|180894.8|180978|180888|13
1732283390000|2024-11-22 13:49:50|180980.8|180890.8|180977.5|180887.5|180984.8|180894.8|180977.5|180887.5|12
1732283400000|2024-11-22 13:50:00|180978.5|180888.5|180984.2|180894.2|180987.6|180897.6|180978.5|180888.5|9
1732283410000|2024-11-22 13:50:10|180986.2|180896.2|180977.8|180887.8|180987.5|180897.5|180977.8|180887.8|15
1732283420000|2024-11-22 13:50:20|180979.2|180889.2|180996.9|180866.9|181001.8|180895.2|180979.2|180865.8|16
1732283430000|2024-11-22 13:50:30|181001.5|180871.5|181001.2|180871.2|181003.8|180873.8|180998.5|180868.5|15
1732283440000|2024-11-22 13:50:40|180998.5|180868.5|180985.4|180895.4|181004.5|180903.1|180985.4|180868.5|10
1732283450000|2024-11-22 13:50:50|180985.1|180895.1|180984.1|180894.1|180986.1|180896.1|180984.1|180894.1|4
1732283460000|2024-11-22 13:51:00|180985.1|180895.1|180968.5|180878.5|180985.1|180895.1|180960.6|180870.6|15
1732283470000|2024-11-22 13:51:10|180970.8|180880.8|180934.8|180804.8|180970.8|180880.8|180892|180802|19
1732283480000|2024-11-22 13:51:20|180929.2|180799.2|180937|180807|180944.8|180814.8|180929.2|180799.2|17
1732283490000|2024-11-22 13:51:30|180938.9|180808.9|180943.6|180813.6|180947.5|180817.5|180921.6|180791.6|20
1732283500000|2024-11-22 13:51:40|180943.9|180813.9|180947|180817|180947|180817|180937.7|180807.7|7
1732283510000|2024-11-22 13:51:50|180944|180814|180937.6|180807.6|180946|180816|180937.6|180807.6|13
1732283520000|2024-11-22 13:52:00|180930.9|180800.9|180911.5|180781.5|180933.6|180803.6|180904.2|180774.2|18
1732283530000|2024-11-22 13:52:10|180917.5|180787.5|180927.3|180797.3|180928.3|180798.3|180916.2|180786.2|13
1732283540000|2024-11-22 13:52:20|180927|180797|180936.5|180806.5|180944.5|180814.5|180927|180797|16
1732283550000|2024-11-22 13:52:30|180930.2|180800.2|180997|180867|180998|180893.7|180930.2|180800.2|21
1732283560000|2024-11-22 13:52:40|180994.1|180864.1|180992.8|180862.8|181002.3|180872.3|180985.1|180855.1|20
1732283570000|2024-11-22 13:52:50|180990.5|180860.5|180976.8|180846.8|180990.5|180860.5|180974.8|180844.8|18
1732283580000|2024-11-22 13:53:00|180976.4|180846.4|180985.9|180895.9|181000.1|180895.9|180976.4|180846.4|22
1732283590000|2024-11-22 13:53:10|180982.2|180892.2|180988.3|180898.3|180993.9|180903.9|180977.9|180887.9|14
1732283600000|2024-11-22 13:53:20|180988|180898|181070.2|180940.2|181080.1|180957.1|180985.9|180895.9|26
1732283610000|2024-11-22 13:53:30|181062.3|180932.3|181042.9|180912.9|181069.4|180939.4|181036.2|180906.2|30
1732283620000|2024-11-22 13:53:40|181040.6|180910.6|181038|180908|181050.7|180920.7|181035.3|180905.3|23
1732283630000|2024-11-22 13:53:50|181040.3|180910.3|181043.3|180913.3|181045.6|180915.6|181036.6|180906.6|16
1732283640000|2024-11-22 13:54:00|181039.3|180909.3|181040|180910|181045.4|180915.4|181036.7|180906.7|23
1732283650000|2024-11-22 13:54:10|181039.3|180909.3|181044.8|180914.8|181044.8|180914.8|181035.4|180905.4|22
1732283660000|2024-11-22 13:54:20|181042.2|180912.2|181043.2|180913.2|181047.8|180917.8|181037.8|180907.8|12
1732283670000|2024-11-22 13:54:30|181040.8|180910.8|181038.5|180908.5|181045.2|180915.2|181038.5|180908.5|8
1732283680000|2024-11-22 13:54:40|181042.8|180912.8|181018.6|180888.6|181042.8|180912.8|181011.4|180881.4|22
1732283690000|2024-11-22 13:54:50|181011.6|180881.6|180989.5|180859.5|181011.6|180881.6|180978.6|180848.6|17
1732283700000|2024-11-22 13:55:00|180988.5|180858.5|180983.5|180853.5|180994.5|180864.5|180966.8|180836.8|18
1732283710000|2024-11-22 13:55:10|180987.8|180857.8|181017.9|180887.9|181017.9|180887.9|180987.8|180857.8|18
1732283720000|2024-11-22 13:55:20|181014.3|180884.3|181006.9|180876.9|181018|180888|181006.9|180876.9|14
1732283730000|2024-11-22 13:55:30|181002|180872|180982.7|180892.7|181011|180897.3|180981|180872|19
1732283740000|2024-11-22 13:55:40|180985.4|180895.4|181010|180880|181020.6|180902.1|180985.4|180878.4|16
1732283750000|2024-11-22 13:55:50|181013|180883|181013.7|180883.7|181026.4|180896.4|181009.7|180879.7|22
1732283760000|2024-11-22 13:56:00|181016.7|180886.7|181023.4|180893.4|181029.1|180899.1|181016.7|180886.7|16
1732283770000|2024-11-22 13:56:10|181019|180889|181016.7|180886.7|181030|180900|181015.7|180885.7|15
1732283780000|2024-11-22 13:56:20|181020|180890|181023.9|180893.9|181036.2|180906.2|181013.9|180883.9|14
1732283790000|2024-11-22 13:56:30|181025.9|180895.9|181014.9|180884.9|181034.9|180904.9|181014.9|180884.9|16
1732283800000|2024-11-22 13:56:40|181013.3|180883.3|181009.3|180879.3|181018.2|180888.2|181006.6|180876.6|20
1732283810000|2024-11-22 13:56:50|181003.3|180873.3|181023.9|180893.9|181024.4|180894.4|181003.3|180873.3|20
1732283820000|2024-11-22 13:57:00|181024.2|180894.2|181027.7|180897.7|181038.4|180908.4|181024.2|180894.2|17
1732283830000|2024-11-22 13:57:10|181031|180901|181016.6|180886.6|181031|180901|181012.2|180882.2|17
1732283840000|2024-11-22 13:57:20|181018.9|180888.9|181014.7|180884.7|181027.9|180897.9|181012.3|180882.3|14
1732283850000|2024-11-22 13:57:30|181011.7|180881.7|181018.2|180888.2|181022.7|180892.7|181011.7|180881.7|10
1732283860000|2024-11-22 13:57:40|181021.9|180891.9|181004.3|180874.3|181023.3|180893.3|181004.3|180874.3|9
1732283870000|2024-11-22 13:57:50|180979.6|180889.6|180982.9|180892.9|180987.9|180897.9|180977.4|180887.4|12
1732283880000|2024-11-22 13:58:00|180978.2|180888.2|180987.3|180897.3|180987.3|180897.3|180973.6|180883.6|14
1732283890000|2024-11-22 13:58:10|180982.9|180892.9|180983.9|180893.9|180984.9|180894.9|180975.6|180885.6|12
1732283900000|2024-11-22 13:58:20|180980.6|180890.6|180970|180880|180990.3|180900.3|180970|180880|17
1732283910000|2024-11-22 13:58:30|180966|180876|180967.3|180877.3|180970|180880|180966|180876|3
1732283920000|2024-11-22 13:58:40|180970|180880|180970.5|180880.5|180971.8|180881.8|180965.3|180875.3|5
1732283930000|2024-11-22 13:58:50|180971.8|180881.8|180971.8|180881.8|180971.8|180881.8|180971.1|180881.1|3
1732283940000|2024-11-22 13:59:00|180971.1|180881.1|180970.8|180880.8|180971.8|180881.8|180970.8|180880.8|5
1732283950000|2024-11-22 13:59:10|180971.8|180881.8|180971.8|180881.8|180971.8|180881.8|180971.1|180881.1|3
1732283960000|2024-11-22 13:59:20|180970.8|180880.8|180952.7|180862.7|180971.8|180881.8|180925.9|180835.9|17
1732283970000|2024-11-22 13:59:30|180951|180861|180957.1|180867.1|180957.1|180867.1|180945.7|180855.7|13
1732283980000|2024-11-22 13:59:40|180945.8|180855.8|180938.4|180848.4|180950.1|180860.1|180926.4|180836.4|21
1732283990000|2024-11-22 13:59:50|180938.1|180848.1|180937.3|180847.3|180945.7|180855.7|180937.3|180847.3|18
1732284000000|2024-11-22 14:00:00|180953.7|180823.7|180941.4|180851.4|180962.7|180860.3|180930.7|180822|25
1732284010000|2024-11-22 14:00:10|180944.1|180854.1|180936|180846|180946.7|180856.7|180922.7|180832.7|25
1732284020000|2024-11-22 14:00:20|180932.8|180842.8|180943.9|180853.9|180943.9|180853.9|180931.2|180841.2|23
1732284030000|2024-11-22 14:00:30|180945.5|180855.5|180933.3|180843.3|180952.3|180862.3|180933.3|180843.3|17
1732284040000|2024-11-22 14:00:40|180936|180846|180938.6|180848.6|180948|180858|180934.3|180844.3|15
1732284050000|2024-11-22 14:00:50|180946.6|180856.6|180959.7|180869.7|180965.1|180875.1|180946.6|180856.6|16
1732284060000|2024-11-22 14:01:00|180958.1|180868.1|180945.6|180855.6|180958.7|180868.7|180945.6|180855.6|21
1732284070000|2024-11-22 14:01:10|180943.6|180853.6|180936.6|180846.6|180945.3|180855.3|180931.9|180841.9|22
1732284080000|2024-11-22 14:01:20|180937.2|180847.2|180936.2|180846.2|180941.6|180851.6|180930.9|180840.9|20
1732284090000|2024-11-22 14:01:30|180932.2|180842.2|180940.8|180850.8|180941.8|180851.8|180926.8|180836.8|22
1732284100000|2024-11-22 14:01:40|180929.8|180839.8|180928|180838|180942.9|180852.9|180924.6|180834.6|22
1732284110000|2024-11-22 14:01:50|180930|180840|180882.8|180792.8|180930|180840|180877.1|180787.1|22
1732284120000|2024-11-22 14:02:00|180879.1|180789.1|180880.1|180790.1|180886.1|180796.1|180876.4|180786.4|16
1732284130000|2024-11-22 14:02:10|180886.4|180796.4|180879.4|180789.4|180886.4|180796.4|180878.8|180788.8|13
1732284140000|2024-11-22 14:02:20|180882.1|180792.1|180886.1|180796.1|180887.1|180797.1|180878.8|180788.8|19
1732284150000|2024-11-22 14:02:30|180886.8|180796.8|180899.5|180769.5|180911.5|180797.8|180886.8|180769.5|13
1732284160000|2024-11-22 14:02:40|180901.8|180771.8|180911.1|180781.1|180917.5|180787.5|180901.8|180771.8|10
1732284170000|2024-11-22 14:02:50|180913.8|180783.8|180910.8|180780.8|180922.9|180792.9|180905.8|180775.8|12
1732284180000|2024-11-22 14:03:00|180891|180761|180913.8|180783.8|180914.8|180784.8|180891|180761|13
1732284190000|2024-11-22 14:03:10|180904.1|180774.1|180908.4|180778.4|180912.8|180782.8|180903.1|180773.1|10
1732284200000|2024-11-22 14:03:20|180907.8|180777.8|180905.8|180775.8|180909.8|180779.8|180905.8|180775.8|3
1732284210000|2024-11-22 14:03:30|180895.4|180765.4|180897.8|180767.8|180906.8|180776.8|180895.4|180765.4|9
1732284220000|2024-11-22 14:03:40|180895.8|180765.8|180900.8|180770.8|180900.8|180770.8|180895.8|180765.8|4
1732284230000|2024-11-22 14:03:50|180898.8|180768.8|180898.8|180768.8|180898.8|180768.8|180898.8|180768.8|1
1732284240000|2024-11-22 14:04:00|180901.8|180771.8|180904.5|180774.5|180920.1|180790.1|180901.8|180771.8|8
1732284250000|2024-11-22 14:04:10|180907.5|180777.5|180898.5|180768.5|180907.5|180777.5|180894.5|180764.5|6
1732284260000|2024-11-22 14:04:20|180901.1|180771.1|180926.6|180796.6|180929.2|180799.2|180901.1|180771.1|13
1732284270000|2024-11-22 14:04:30|180924.2|180794.2|180924.2|180794.2|180924.2|180794.2|180920.6|180790.6|4
1732284280000|2024-11-22 14:04:40|180925.2|180795.2|180927.6|180797.6|180929.9|180799.9|180925.2|180795.2|5
1732284290000|2024-11-22 14:04:50|180925.9|180795.9|180905.4|180775.4|180928.3|180798.3|180903.1|180773.1|15
1732284300000|2024-11-22 14:05:00|180909.1|180779.1|180923.4|180793.4|180925.7|180795.7|180905.1|180775.1|14
1732284310000|2024-11-22 14:05:10|180920.7|180830.7|180908.1|180818.1|180921.8|180831.8|180906.1|180816.1|17
1732284320000|2024-11-22 14:05:20|180911.7|180821.7|180904.4|180814.4|180913.4|180823.4|180904.1|180814.1|9
1732284330000|2024-11-22 14:05:30|180902.7|180812.7|180900.5|180810.5|180907.1|180817.1|180898.1|180808.1|9
1732284340000|2024-11-22 14:05:40|180904.8|180814.8|180904.1|180814.1|180911.1|180821.1|180902.1|180812.1|11
1732284350000|2024-11-22 14:05:50|180907.7|180817.7|180916.4|180826.4|180916.6|180826.6|180905.7|180815.7|5
1732284360000|2024-11-22 14:06:00|180914.8|180824.8|180916.3|180826.3|180916.3|180826.3|180905.4|180815.4|14
1732284370000|2024-11-22 14:06:10|180920|180830|181031.1|180941.1|181031.5|180941.5|180917.9|180827.9|28
1732284380000|2024-11-22 14:06:20|181038.1|180948.1|181032.5|180942.5|181042.1|180952.1|181032.5|180942.5|32
1732284390000|2024-11-22 14:06:30|181035.5|180945.5|181044.1|180954.1|181044.1|180954.1|181016.4|180926.4|30
1732284400000|2024-11-22 14:06:40|181042.6|180952.6|181036.2|180946.2|181042.6|180952.6|181029.2|180939.2|13
1732284410000|2024-11-22 14:06:50|181037.2|180947.2|181050.2|180920.2|181053.9|180950.8|181011.8|180913.2|28
1732284420000|2024-11-22 14:07:00|181047.9|180917.9|181046.5|180916.5|181054.2|180924.2|181037.3|180907.3|23
1732284430000|2024-11-22 14:07:10|181047.5|180917.5|181039.1|180949.1|181052.8|180951.7|181035.8|180909.5|20
1732284440000|2024-11-22 14:07:20|181043.1|180953.1|181034.7|180944.7|181043.1|180953.1|181032.8|180942.8|11
1732284450000|2024-11-22 14:07:30|181032.7|180942.7|181042.9|180952.9|181043.5|180953.5|181026.2|180936.2|20
1732284460000|2024-11-22 14:07:40|181038.9|180948.9|181078.8|180988.8|181108.3|181018.3|181038.9|180948.9|34
1732284470000|2024-11-22 14:07:50|181094.5|181004.5|181092.4|181002.4|181113.1|181009.1|181090.1|180962.4|32
1732284480000|2024-11-22 14:08:00|181088.4|180998.4|181105.6|181015.6|181109.3|181019.3|181088.4|180998.4|28
1732284490000|2024-11-22 14:08:10|181105.3|181015.3|181129.1|180999.1|181139.3|181017.6|181104.9|180992.8|29
1732284500000|2024-11-22 14:08:20|181122.1|180992.1|181129.6|180999.6|181135.6|181005.6|181120.6|180990.6|20
1732284510000|2024-11-22 14:08:30|181130.6|181000.6|181122.6|180992.6|181135.6|181005.6|181116.6|180986.6|15
1732284520000|2024-11-22 14:08:40|181130.9|181000.9|181106.1|180976.1|181132|181002|181099|180969|18
1732284530000|2024-11-22 14:08:50|181104.1|180974.1|181115.5|180985.5|181120.4|180990.4|181094.6|180964.6|20
1732284540000|2024-11-22 14:09:00|181120|180990|181093.1|180963.1|181122.4|180992.4|181093.1|180963.1|13
1732284550000|2024-11-22 14:09:10|181092.1|180962.1|181100.4|180970.4|181101.7|180971.7|181092.1|180962.1|7
1732284560000|2024-11-22 14:09:20|181102|180972|181088.3|180958.3|181102.3|180972.3|181088.3|180958.3|8
1732284570000|2024-11-22 14:09:30|181086.9|180956.9|181086.3|180956.3|181091|180961|181078.8|180948.8|8
1732284580000|2024-11-22 14:09:40|181085.3|180955.3|181054.4|180924.4|181090|180960|181047.8|180917.8|12
1732284590000|2024-11-22 14:09:50|181053.1|180923.1|181066.2|180936.2|181068.5|180938.5|181037.7|180907.7|30
1732284600000|2024-11-22 14:10:00|181066.9|180936.9|181090.5|180960.5|181098.5|180968.5|181064.9|180934.9|17
1732284610000|2024-11-22 14:10:10|181091.2|180961.2|181063.9|180933.9|181103.9|180973.9|181062.6|180932.6|24
1732284620000|2024-11-22 14:10:20|181068.3|180938.3|181058.9|180928.9|181075.6|180945.6|181056.6|180926.6|12
1732284630000|2024-11-22 14:10:30|181056.6|180926.6|181069.7|180939.7|181069.7|180939.7|181056.6|180926.6|6
1732284640000|2024-11-22 14:10:40|181065|180935|181071.2|180941.2|181073.9|180943.9|181064.7|180934.7|9
1732284650000|2024-11-22 14:10:50|181068.9|180938.9|181072.8|180942.8|181077.8|180947.8|181067.6|180937.6|9
1732284660000|2024-11-22 14:11:00|181077.8|180947.8|181059.7|180969.7|181077.8|180973.1|181059.4|180944.8|9
1732284670000|2024-11-22 14:11:10|181059.4|180969.4|181067.3|180977.3|181075|180985|181059.4|180969.4|10
1732284680000|2024-11-22 14:11:20|181066|180976|181066.3|180976.3|181070|180980|181065.6|180975.6|8
1732284690000|2024-11-22 14:11:30|181066|180976|181067|180977|181071|180981|181065.3|180975.3|5
1732284700000|2024-11-22 14:11:40|181073.3|180983.3|181066.3|180976.3|181074.6|180984.6|181066.3|180976.3|7
1732284710000|2024-11-22 14:11:50|181064.6|180974.6|181063.1|180973.1|181064.6|180974.6|181061.7|180971.7|6
1732284720000|2024-11-22 14:12:00|181066.7|180976.7|181080.7|180950.7|181087|180976.7|181060|180947.3|10
1732284730000|2024-11-22 14:12:10|181081.7|180951.7|181076.3|180946.3|181085|180955|181074.3|180944.3|11
1732284740000|2024-11-22 14:12:20|181078|180948|181077.6|180947.6|181084.3|180954.3|181077|180947|7
1732284750000|2024-11-22 14:12:30|181080.6|180950.6|181063.9|180973.9|181084.6|180973.9|181059|180950.6|6
1732284760000|2024-11-22 14:12:40|181064|180974|181065.6|180975.6|181065.6|180975.6|181056.6|180966.6|10
1732284770000|2024-11-22 14:12:50|181063.6|180973.6|181060.1|180970.1|181069.9|180979.9|181060.1|180970.1|12
1732284780000|2024-11-22 14:13:00|181064.4|180974.4|181099.7|181009.7|181115.2|181025.2|181062.4|180972.4|28
1732284790000|2024-11-22 14:13:10|181103.4|181013.4|181103.4|181013.4|181105.8|181015.8|181089|180999|19
1732284800000|2024-11-22 14:13:20|181100.4|181010.4|181085.8|180995.8|181106.7|181016.7|181084.1|180994.1|17
1732284810000|2024-11-22 14:13:30|181102.4|181012.4|181098.9|181008.9|181102.4|181012.4|181094.1|181004.1|14
1732284820000|2024-11-22 14:13:40|181106.2|181016.2|181099.5|181009.5|181111.6|181021.6|181099.5|181009.5|10
1732284830000|2024-11-22 14:13:50|181105.2|181015.2|181108.1|181018.1|181112.4|181022.4|181104.4|181014.4|11
1732284840000|2024-11-22 14:14:00|181102.4|181012.4|181097.1|181007.1|181102.4|181012.4|181093.8|181003.8|10
1732284850000|2024-11-22 14:14:10|181104.7|181014.7|181110.3|181020.3|181112.6|181022.6|181100.4|181010.4|14
1732284860000|2024-11-22 14:14:20|181105.6|181015.6|181111.1|181021.1|181118.5|181028.5|181105.6|181015.6|12
1732284870000|2024-11-22 14:14:30|181115.1|181025.1|181119.5|181029.5|181123.5|181033.5|181108.8|181018.8|13
1732284880000|2024-11-22 14:14:40|181117.8|181027.8|181118.2|181028.2|181121.5|181031.5|181116.2|181026.2|10
1732284890000|2024-11-22 14:14:50|181115.5|181025.5|181113.3|181023.3|181118|181028|181112.7|181022.7|7
1732284900000|2024-11-22 14:15:00|181112.7|181022.7|181076.6|180946.6|181115|181025|181063.2|180946.6|21
1732284910000|2024-11-22 14:15:10|181095.5|180965.5|181087.6|180957.6|181095.5|180965.5|181071.9|180941.9|13
1732284920000|2024-11-22 14:15:20|181083.3|180953.3|181071.5|180941.5|181083.3|180953.3|181068.1|180938.1|9
1732284930000|2024-11-22 14:15:30|181061.8|180931.8|181059.2|180929.2|181061.8|180931.8|181053.8|180923.8|9
1732284940000|2024-11-22 14:15:40|181057.8|180927.8|181060.2|180930.2|181066.2|180936.2|181057.8|180927.8|5
1732284950000|2024-11-22 14:15:50|181061.9|180931.9|181063.6|180933.6|181065.9|180935.9|181052.9|180922.9|12
1732284960000|2024-11-22 14:16:00|181065.3|180935.3|181074.1|180944.1|181074.8|180944.8|181058.3|180928.3|14
1732284970000|2024-11-22 14:16:10|181075.4|180945.4|181080.7|180950.7|181080.7|180950.7|181075.4|180945.4|5
1732284980000|2024-11-22 14:16:20|181073.8|180943.8|181077|180947|181090.5|180960.5|181071|180941|10
1732284990000|2024-11-22 14:16:30|181079.7|180949.7|181086.5|180956.5|181086.5|180956.5|181073.7|180943.7|10
1732285000000|2024-11-22 14:16:40|181086.2|180956.2|181033.7|180943.7|181089.5|180959.5|181033.7|180943.7|13
1732285010000|2024-11-22 14:16:50|181038|180948|181039.7|180949.7|181040.7|180950.7|181036|180946|6
1732285020000|2024-11-22 14:17:00|181036|180946|181032|180942|181039|180949|181032|180942|8
1732285030000|2024-11-22 14:17:10|181033.7|180943.7|181030.4|180940.4|181053.1|180943.7|181028|180915.4|11
1732285040000|2024-11-22 14:17:20|181022.4|180932.4|181024.4|180934.4|181033.8|180943.8|181022.4|180932.4|11
1732285050000|2024-11-22 14:17:30|181025.3|180935.3|181031.6|180941.6|181032|180942|181025.3|180935.3|4
1732285060000|2024-11-22 14:17:40|181028.6|180938.6|181027.3|180937.3|181035.6|180945.6|181026.6|180936.6|11
1732285070000|2024-11-22 14:17:50|181032|180942|181033|180943|181035|180945|181032|180942|3
1732285080000|2024-11-22 14:18:00|181026.6|180936.6|181020.7|180890.7|181032.6|180942.6|180995.4|180890.7|9
1732285090000|2024-11-22 14:18:10|181047.6|180917.6|181034.9|180944.9|181053.2|180944.9|181034.9|180917.6|12
1732285100000|2024-11-22 14:18:20|181031.6|180941.6|181036.3|180946.3|181039.3|180949.3|181031.6|180941.6|8
1732285110000|2024-11-22 14:18:30|181035.9|180945.9|181035.9|180945.9|181036.9|180946.9|181033.3|180943.3|5
1732285120000|2024-11-22 14:18:40|181039.6|180949.6|181037.9|180947.9|181040.3|180950.3|181036.6|180946.6|4
1732285130000|2024-11-22 14:18:50|181036.2|180946.2|181076.7|180986.7|181076.7|180986.7|181015.1|180925.1|9
1732285140000|2024-11-22 14:19:00|181070.6|180980.6|181083|180993|181094.2|181004.2|181070.6|180980.6|18
1732285150000|2024-11-22 14:19:10|181092.3|181002.3|181102.6|181012.6|181108.6|181018.6|181092.3|181002.3|17
1732285160000|2024-11-22 14:19:20|181100.3|181010.3|181102|181012|181104.7|181014.7|181085.6|180995.6|15
1732285170000|2024-11-22 14:19:30|181103.6|181013.6|181104.6|181014.6|181111.9|181021.9|181101.3|181011.3|11
1732285180000|2024-11-22 14:19:40|181098.3|181008.3|181098|181008|181102|181012|181098|181008|5
1732285190000|2024-11-22 14:19:50|181093.9|181003.9|181082.1|180992.1|181093.9|181003.9|181079.8|180989.8|13
1732285200000|2024-11-22 14:20:00|181086.8|180996.8|181099.5|181009.5|181099.5|181009.5|181081.7|180991.7|20
1732285210000|2024-11-22 14:20:10|181097.8|181007.8|181089.7|180999.7|181099|181009|181083|180993|15
1732285220000|2024-11-22 14:20:20|181090.7|181000.7|181098.1|181008.1|181103.8|181013.8|181088.7|180998.7|13
1732285230000|2024-11-22 14:20:30|181100.1|181010.1|181102.9|180972.9|181112.8|181010.1|181088.5|180967.2|25
1732285240000|2024-11-22 14:20:40|181104.8|180974.8|181100.8|180970.8|181107.1|180977.1|181097.8|180967.8|16
1732285250000|2024-11-22 14:20:50|181105.4|180975.4|181109.3|180979.3|181118.2|180988.2|181100.8|180970.8|12
1732285260000|2024-11-22 14:21:00|181103|180973|181098.3|181008.3|181110|181008.3|181075|180970.3|20
1732285270000|2024-11-22 14:21:10|181100.6|181010.6|181109.8|181019.8|181110.8|181020.8|181100.6|181010.6|14
1732285280000|2024-11-22 14:21:20|181113.2|181023.2|181111.2|181021.2|181113.5|181023.5|181107.5|181017.5|14
1732285290000|2024-11-22 14:21:30|181109.8|181019.8|181108.2|181018.2|181110.8|181020.8|181106.5|181016.5|6
1732285300000|2024-11-22 14:21:40|181111.8|181021.8|181115.5|181025.5|181119.9|181029.9|181111.8|181021.8|9
1732285310000|2024-11-22 14:21:50|181112.2|181022.2|181116.9|181026.9|181123.2|181033.2|181112.2|181022.2|15
1732285320000|2024-11-22 14:22:00|181114.5|181024.5|181120.5|181030.5|181123.2|181033.2|181114.5|181024.5|11
1732285330000|2024-11-22 14:22:10|181124.2|181034.2|181189.8|181099.8|181199.7|181109.7|181124.2|181034.2|32
1732285340000|2024-11-22 14:22:20|181193.1|181103.1|181192|181102|181204.7|181114.7|181186|181096|21
1732285350000|2024-11-22 14:22:30|181184.7|181094.7|181187.5|181097.5|181203.8|181113.8|181180.9|181090.9|26
1732285360000|2024-11-22 14:22:40|181192.9|181102.9|181199.5|181109.5|181203.8|181113.8|181188.9|181098.9|17
1732285370000|2024-11-22 14:22:50|181192.5|181102.5|181199.1|181109.1|181205.8|181115.8|181190.5|181100.5|17
1732285380000|2024-11-22 14:23:00|181204.8|181114.8|181192.1|181102.1|181204.8|181114.8|181185.1|181095.1|17
1732285390000|2024-11-22 14:23:10|181195.1|181105.1|181189.8|181099.8|181201.3|181111.3|181182.7|181092.7|18
1732285400000|2024-11-22 14:23:20|181206.8|181076.8|181212.8|181082.8|181212.8|181082.8|181206.8|181076.8|3
1732285410000|2024-11-22 14:23:30|181209.5|181079.5|181193.5|181063.5|181210.8|181080.8|181190.6|181060.6|12
1732285420000|2024-11-22 14:23:40|181196.9|181066.9|181206.3|181076.3|181219|181089|181191.2|181061.2|12
1732285430000|2024-11-22 14:23:50|181217|181087|181213.4|181083.4|181217|181087|181201.5|181071.5|16
1732285440000|2024-11-22 14:24:00|181210|181080|181209|181079|181211.3|181081.3|181205.4|181075.4|11
1732285450000|2024-11-22 14:24:10|181212.7|181082.7|181209.2|181079.2|181212.7|181082.7|181193|181063|9
1732285460000|2024-11-22 14:24:20|181210.8|181080.8|181184.4|181054.4|181211.8|181081.8|181184.4|181054.4|15
1732285470000|2024-11-22 14:24:30|181180.4|181050.4|181179.1|181049.1|181184.7|181054.7|181161.2|181031.2|16
1732285480000|2024-11-22 14:24:40|181182.4|181052.4|181191.5|181061.5|181206.1|181076.1|181181.8|181051.8|12
1732285490000|2024-11-22 14:24:50|181187.8|181057.8|181187.7|181057.7|181201.1|181071.1|181186|181056|7
1732285500000|2024-11-22 14:25:00|181181.4|181051.4|181197.9|181067.9|181202.2|181072.2|181179.7|181049.7|11
1732285510000|2024-11-22 14:25:10|181200.2|181070.2|181193.3|181103.3|181215.3|181106.3|181192.3|181070.2|10
1732285520000|2024-11-22 14:25:20|181191|181101|181194.7|181104.7|181197.5|181107.5|181185.7|181095.7|13
1732285530000|2024-11-22 14:25:30|181196.8|181106.8|181194.8|181104.8|181197.5|181107.5|181191.5|181101.5|6
1732285540000|2024-11-22 14:25:40|181200.8|181110.8|181172.6|181042.6|181202.8|181110.8|181169.9|181039.9|13
1732285550000|2024-11-22 14:25:50|181176.2|181046.2|181110.4|181020.4|181186.2|181056.2|181110.4|181020.4|16
1732285560000|2024-11-22 14:26:00|181124.8|181034.8|181149.5|181019.5|181152.9|181040|181124.3|181014.8|17
1732285570000|2024-11-22 14:26:10|181136.2|181006.2|181135|181005|181140.2|181010.2|181131.6|181001.6|15
1732285580000|2024-11-22 14:26:20|181138|181008|181128.3|180998.3|181138|181008|181127.7|180997.7|10
1732285590000|2024-11-22 14:26:30|181130.3|181000.3|181138.7|181008.7|181138.7|181008.7|181130.3|181000.3|9
1732285600000|2024-11-22 14:26:40|181131.6|181001.6|181136.2|181006.2|181136.2|181006.2|181131.6|181001.6|3
1732285610000|2024-11-22 14:26:50|181137.9|181007.9|181137.1|181007.1|181143.9|181013.9|181134.4|181004.4|9
1732285620000|2024-11-22 14:27:00|181131|181001|181138.1|181008.1|181139.9|181034.4|181104.5|180999.2|11
1732285630000|2024-11-22 14:27:10|181141.1|181011.1|181140|181010|181145.2|181015.2|181135.7|181005.7|12
1732285640000|2024-11-22 14:27:20|181141.7|181011.7|181138.6|181008.6|181147.8|181022.4|181112|181002|16
1732285650000|2024-11-22 14:27:30|181139.6|181009.6|181127.4|180997.4|181139.6|181009.6|181127.4|180997.4|6
1732285660000|2024-11-22 14:27:40|181129.2|180999.2|181182.3|181052.3|181182.3|181052.3|181129.2|180999.2|5
1732285670000|2024-11-22 14:27:50|181180.6|181050.6|181165.4|181035.4|181189.9|181059.9|181115.1|181017.2|25
1732285680000|2024-11-22 14:28:00|181166.8|181036.8|181161.4|181031.4|181188.6|181058.6|181114.5|181024.5|19
1732285690000|2024-11-22 14:28:10|181161.1|181031.1|181168.2|181038.2|181169.3|181039.3|181160.6|181030.6|18
1732285700000|2024-11-22 14:28:20|181167.9|181037.9|181162.9|181032.9|181171.6|181041.6|181161.6|181031.6|12
1732285710000|2024-11-22 14:28:30|181163.3|181033.3|181159.9|181029.9|181165.9|181035.9|181157.9|181027.9|13
1732285720000|2024-11-22 14:28:40|181159.6|181029.6|181169.4|181039.4|181180.6|181076.9|181118.5|181028.5|25
1732285730000|2024-11-22 14:28:50|181167.4|181037.4|181163.8|181033.8|181172.8|181042.8|181157.8|181027.8|16
1732285740000|2024-11-22 14:29:00|181167.1|181037.1|181166.1|181036.1|181175.6|181045.6|181159.4|181029.4|16
1732285750000|2024-11-22 14:29:10|181162.8|181032.8|181163.3|181073.3|181179.8|181075.3|181162.8|181032.8|9
1732285760000|2024-11-22 14:29:20|181165.3|181075.3|181180.8|181090.8|181183.2|181093.2|181165.3|181075.3|14
1732285770000|2024-11-22 14:29:30|181171.5|181081.5|181180.2|181090.2|181184.2|181094.2|181171.5|181081.5|9
1732285780000|2024-11-22 14:29:40|181171.2|181081.2|181171.6|181081.6|181172.4|181082.4|181160.4|181070.4|12
1732285790000|2024-11-22 14:29:50|181173.5|181083.5|181178.6|181088.6|181184.3|181094.3|181173.5|181083.5|14
1732285800000|2024-11-22 14:30:00|181173|181083|181189.3|181059.3|181189.3|181086.2|181158.4|181028.4|27
1732285810000|2024-11-22 14:30:10|181190.9|181060.9|181195.5|181065.5|181203.5|181073.5|181179.2|181049.2|19
1732285820000|2024-11-22 14:30:20|181192.5|181062.5|181171.1|181041.1|181194.6|181064.6|181163.4|181033.4|16
1732285830000|2024-11-22 14:30:30|181167.2|181037.2|181145.2|181015.2|181177|181047|181113.9|181015.2|26
1732285840000|2024-11-22 14:30:40|181145.5|181015.5|181108|181018|181150.2|181023|181104.3|180999.9|32
1732285850000|2024-11-22 14:30:50|181114.3|181024.3|181107.8|181017.8|181114.3|181024.3|181105|181015|15
1732285860000|2024-11-22 14:31:00|181113.2|181023.2|181107.7|181017.7|181141.2|181023.2|181104.7|180995.1|17
1732285870000|2024-11-22 14:31:10|181109.5|181019.5|181111.7|181021.7|181115.1|181025.1|181109.5|181019.5|5
1732285880000|2024-11-22 14:31:20|181116.1|181026.1|181162|181072|181201.2|181089.6|181114.6|181024.6|21
1732285890000|2024-11-22 14:31:30|181165.4|181075.4|181186.1|181096.1|181189.5|181099.5|181158.1|181068.1|20
1732285900000|2024-11-22 14:31:40|181189.5|181099.5|181201.5|181071.5|181204.9|181102.8|181181.2|181065.5|17
1732285910000|2024-11-22 14:31:50|181195.2|181065.2|181193|181063|181197|181067|181185.7|181055.7|10
1732285920000|2024-11-22 14:32:00|181188.3|181058.3|181187|181057|181195|181065|181184.3|181054.3|20
1732285930000|2024-11-22 14:32:10|181186|181056|181202.4|181072.4|181202.4|181072.4|181186|181056|9
1732285940000|2024-11-22 14:32:20|181199.7|181069.7|181207.6|181077.6|181210.8|181080.8|181196.4|181066.4|10
1732285950000|2024-11-22 14:32:30|181211.1|181081.1|181196.9|181106.9|181216.4|181111.7|181193.2|181081.1|12
1732285960000|2024-11-22 14:32:40|181193.9|181103.9|181187|181097|181197.9|181107.9|181187|181097|16
1732285970000|2024-11-22 14:32:50|181179|181089|181198.1|181068.1|181198.5|181099.8|181168.3|181059.1|22
1732285980000|2024-11-22 14:33:00|181195.5|181065.5|181193.1|181063.1|181200.1|181070.1|181186.8|181056.8|28
1732285990000|2024-11-22 14:33:10|181195.7|181065.7|181187.6|181057.6|181195.7|181065.7|181179.1|181049.1|20
1732286000000|2024-11-22 14:33:20|181184.3|181054.3|181132.8|181042.8|181186.6|181076.4|181132.8|181042.8|25
1732286010000|2024-11-22 14:33:30|181140.4|181050.4|181143.2|181053.2|181146.6|181056.6|181135.4|181045.4|15
1732286020000|2024-11-22 14:33:40|181141.9|181051.9|181137.6|181047.6|181142|181052|181136|181046|9
1732286030000|2024-11-22 14:33:50|181131.4|181041.4|181136.3|181046.3|181138.1|181048.1|181125.3|181035.3|15
1732286040000|2024-11-22 14:34:00|181132.3|181042.3|181133.6|181043.6|181142.3|181052.3|181126.9|181036.9|19
1732286050000|2024-11-22 14:34:10|181136.2|181046.2|181126|181036|181139.9|181049.9|181126|181036|11
1732286060000|2024-11-22 14:34:20|181130|181040|181119.9|181029.9|181130|181040|181117.5|181027.5|7
1732286070000|2024-11-22 14:34:30|181122.2|181032.2|181134.7|181044.7|181134.9|181044.9|181118.5|181028.5|19
1732286080000|2024-11-22 14:34:40|181130.7|181040.7|181130.1|181040.1|181135.5|181045.5|181125.1|181035.1|22
1732286090000|2024-11-22 14:34:50|181128.5|181038.5|181144|181054|181149|181059|181128.5|181038.5|15
1732286100000|2024-11-22 14:35:00|181140.3|181050.3|181139.6|181049.6|181140.3|181050.3|181128.3|181038.3|14
1732286110000|2024-11-22 14:35:10|181135.9|181045.9|181130.5|181040.5|181138.3|181048.3|181126.2|181036.2|15
1732286120000|2024-11-22 14:35:20|181132.9|181042.9|181135.5|181045.5|181137.5|181047.5|181130.2|181040.2|11
1732286130000|2024-11-22 14:35:30|181131.2|181041.2|181131.5|181041.5|181139.2|181049.2|181131.2|181041.2|12
1732286140000|2024-11-22 14:35:40|181133.5|181043.5|181134.5|181044.5|181138.9|181048.9|181131.2|181041.2|19
1732286150000|2024-11-22 14:35:50|181135.5|181045.5|181135.7|181045.7|181145|181055|181131.2|181041.2|9
1732286160000|2024-11-22 14:36:00|181139.1|181049.1|181139.4|181049.4|181139.4|181049.4|181123.4|181033.4|13
1732286170000|2024-11-22 14:36:10|181140.7|181050.7|181158.7|181028.7|181161.4|181051.1|181138.4|181026.4|7
1732286180000|2024-11-22 14:36:20|181155.4|181025.4|181163.8|181033.8|181171.8|181041.8|181154.7|181024.7|11
1732286190000|2024-11-22 14:36:30|181165.8|181035.8|181170.9|181040.9|181173.5|181043.5|181157.1|181027.1|13
1732286200000|2024-11-22 14:36:40|181172.8|181042.8|181174.8|181044.8|181174.8|181044.8|181165.1|181035.1|5
1732286210000|2024-11-22 14:36:50|181178.5|181048.5|181126.3|181036.3|181184.1|181079.7|181126.3|181036.3|21
1732286220000|2024-11-22 14:37:00|181129|181039|181129.8|181039.8|181130.7|181040.7|181119.5|181029.5|11
1732286230000|2024-11-22 14:37:10|181130.5|181040.5|181157.2|181027.2|181161.9|181046.6|181126.2|181023.5|16
1732286240000|2024-11-22 14:37:20|181159.5|181029.5|181154.1|181024.1|181164.8|181034.8|181149.4|181019.4|17
1732286250000|2024-11-22 14:37:30|181162.4|181032.4|181157.1|181027.1|181163.4|181033.4|181153.4|181023.4|8
1732286260000|2024-11-22 14:37:40|181153.8|181023.8|181129.4|181039.4|181153.8|181042.4|181127.7|181023.8|12
1732286270000|2024-11-22 14:37:50|181131.4|181041.4|181075.1|180945.1|181138.1|181048.1|181059.1|180945.1|21
1732286280000|2024-11-22 14:38:00|181074.1|180944.1|181108.6|180978.6|181108.6|180978.6|181074.1|180944.1|11
1732286290000|2024-11-22 14:38:10|181105.9|180975.9|181099.3|180969.3|181121.8|180991.8|181096.4|180966.4|11
1732286300000|2024-11-22 14:38:20|181098|180968|181084|180954|181100|180970|181082.7|180952.7|12
1732286310000|2024-11-22 14:38:30|181085|180955|181078.3|180948.3|181086.3|180956.3|181076|180946|7
1732286320000|2024-11-22 14:38:40|181081.4|180951.4|181085|180955|181085|180955|181081.4|180951.4|2
1732286330000|2024-11-22 14:38:50|181077.7|180947.7|181045.8|180955.8|181080.4|180964.3|181045.8|180945.7|10
1732286340000|2024-11-22 14:39:00|181047.8|180957.8|181054.4|180964.4|181056.1|180966.1|181047.8|180957.8|9
1732286350000|2024-11-22 14:39:10|181049.4|180959.4|181054.4|180964.4|181056.4|180966.4|181049.4|180959.4|4
1732286360000|2024-11-22 14:39:20|181056.4|180966.4|181054.4|180964.4|181056.4|180966.4|181048.1|180958.1|5
1732286370000|2024-11-22 14:39:30|181050.8|180960.8|181058.1|180968.1|181058.1|180968.1|181048.4|180958.4|9
1732286380000|2024-11-22 14:39:40|181052.5|180962.5|181050.1|180960.1|181055.1|180965.1|181050.1|180960.1|7
1732286390000|2024-11-22 14:39:50|181046.8|180956.8|181023.6|180933.6|181048|180958|181020|180930|14
1732286400000|2024-11-22 14:40:00|181023.7|180933.7|181002.6|180872.6|181027.6|180937.6|180979.3|180869.2|16
1732286410000|2024-11-22 14:40:10|181006.6|180876.6|181042.6|180912.6|181042.6|180912.6|181006.6|180876.6|17
1732286420000|2024-11-22 14:40:20|181040.3|180910.3|181036.8|180906.8|181043|180913|181031.4|180901.4|24
1732286430000|2024-11-22 14:40:30|181042.7|180912.7|181037|180907|181043.6|180913.6|181034.6|180904.6|15
1732286440000|2024-11-22 14:40:40|181040.3|180910.3|181046.1|180916.1|181052.2|180922.2|181034|180904|18
1732286450000|2024-11-22 14:40:50|181045.6|180915.6|181064.8|180934.8|181067.6|180937.6|181032.5|180902.5|19
1732286460000|2024-11-22 14:41:00|181067.1|180937.1|181042.8|180912.8|181067.1|180937.1|181042.8|180912.8|15
1732286470000|2024-11-22 14:41:10|181041.8|180911.8|181034.5|180904.5|181054.5|180924.5|181029.8|180899.8|13
1732286480000|2024-11-22 14:41:20|181033.5|180903.5|181014.2|180884.2|181033.5|180903.5|181005.2|180875.2|12
1732286490000|2024-11-22 14:41:30|181001.8|180871.8|181003.2|180873.2|181008.2|180878.2|181001.8|180871.8|3
1732286500000|2024-11-22 14:41:40|181006.5|180876.5|181007.5|180877.5|181011.2|180881.2|181004.2|180874.2|10
1732286510000|2024-11-22 14:41:50|181007.2|180877.2|181004.8|180874.8|181007.8|180877.8|181004.8|180874.8|8
1732286520000|2024-11-22 14:42:00|181007.8|180877.8|180977.5|180887.5|181007.8|180889.9|180975.5|180871.2|8
1732286530000|2024-11-22 14:42:10|180979.2|180889.2|180980.9|180890.9|180986.2|180896.2|180978.2|180888.2|13
1732286540000|2024-11-22 14:42:20|180981|180891|180985.6|180895.6|180986.3|180896.3|180979.6|180889.6|7
1732286550000|2024-11-22 14:42:30|180986.3|180896.3|180983.6|180893.6|180987|180897|180980.6|180890.6|12
1732286560000|2024-11-22 14:42:40|180986.3|180896.3|180986.6|180896.6|180988.3|180898.3|180982|180892|12
1732286570000|2024-11-22 14:42:50|180987.6|180897.6|180983.3|180893.3|180992.7|180902.7|180983.3|180893.3|12
1732286580000|2024-11-22 14:43:00|180989|180899|181033.8|180903.8|181040.5|180910.5|180983.6|180893.6|11
1732286590000|2024-11-22 14:43:10|181040.5|180910.5|181027.5|180897.5|181040.8|180910.8|181024.9|180894.9|8
1732286600000|2024-11-22 14:43:20|181028.2|180898.2|181035.2|180905.2|181037.8|180907.8|181028.2|180898.2|9
1732286610000|2024-11-22 14:43:30|181032.2|180902.2|181015.8|180885.8|181032.2|180902.2|181014.7|180884.7|12
1732286620000|2024-11-22 14:43:40|181020.1|180890.1|181034.3|180904.3|181036|180906|181013.7|180883.7|12
1732286630000|2024-11-22 14:43:50|181038|180908|181037.2|180907.2|181039.2|180909.2|181029.6|180899.6|15
1732286640000|2024-11-22 14:44:00|181039.2|180909.2|181039.2|180909.2|181039.2|180909.2|181032.9|180902.9|11
1732286650000|2024-11-22 14:44:10|181036.2|180906.2|181031.6|180901.6|181036.2|180906.2|181022.3|180892.3|10
1732286660000|2024-11-22 14:44:20|181026.6|180896.6|181052.5|180922.5|181056|180926|181026.6|180896.6|20
1732286670000|2024-11-22 14:44:30|181048.5|180918.5|181048.7|180918.7|181050.2|180920.2|181043.8|180913.8|11
1732286680000|2024-11-22 14:44:40|181090|180960|181101.4|180971.4|181113.1|180983.1|181070|180940|16
1732286690000|2024-11-22 14:44:50|181099.1|180969.1|181237.9|180895.9|181237.9|180984.3|181081.6|180873.9|21
1732286700000|2024-11-22 14:45:00|181318.7|180976.7|181300.7|181052.5|181352.2|181052.5|181300.6|180976.7|19
1732286710000|2024-11-22 14:45:10|181299.1|181056.6|181301.9|180993.8|181304.5|181057.8|181279.3|180961.6|32
1732286720000|2024-11-22 14:45:20|181301.3|181000.8|181275.6|181033.2|181301.3|181136.9|181204.6|180989.6|15
1732286730000|2024-11-22 14:45:30|181283|181034.2|181271.1|181048.7|181285.2|181064.1|181271.1|181034.2|27
1732286740000|2024-11-22 14:45:40|181279.2|181044.2|181274.4|181055.3|181279.2|181061.1|181272.8|181044.2|22
1732286750000|2024-11-22 14:45:50|181275.2|181059.2|181206.6|181076.6|181279|181110.7|181206.6|181057.4|20
1732286760000|2024-11-22 14:46:00|181210.1|181080.1|181230.1|181100.1|181230.1|181100.1|181206|181076|13
1732286770000|2024-11-22 14:46:10|181227.8|181097.8|181252.7|181122.7|181276.2|181175|181220.3|181090.3|31
1732286780000|2024-11-22 14:46:20|181254.4|181124.4|181258|181128|181261.5|181131.5|181246.8|181116.8|32
1732286790000|2024-11-22 14:46:30|181257.2|181127.2|181221|181091|181258.1|181128.1|181221|181091|23
1732286800000|2024-11-22 14:46:40|181220.1|181090.1|181221.1|181091.1|181224.6|181094.6|181212.9|181082.9|18
1732286810000|2024-11-22 14:46:50|181216.1|181086.1|181254.8|181124.8|181258|181128|181216.1|181086.1|22
1732286820000|2024-11-22 14:47:00|181254.7|181124.7|181276.3|181146.3|181278.6|181148.6|181253.2|181123.2|34
1732286830000|2024-11-22 14:47:10|181273|181143|181266.7|181176.7|181284.6|181178|181256.6|181128|25
1732286840000|2024-11-22 14:47:20|181262|181172|181263.2|181173.2|181279.6|181189.6|181260.4|181170.4|28
1732286850000|2024-11-22 14:47:30|181268.2|181178.2|181265.1|181175.1|181271.9|181181.9|181261.5|181171.5|23
1732286860000|2024-11-22 14:47:40|181266.8|181176.8|181267.3|181177.3|181278.4|181188.4|181261.8|181171.8|21
1732286870000|2024-11-22 14:47:50|181268|181178|181378.4|181248.4|181385.3|181255.3|181263.2|181173.2|23
1732286880000|2024-11-22 14:48:00|181382|181252|181374.9|181244.9|181391.1|181261.1|181374.9|181244.9|22
1732286890000|2024-11-22 14:48:10|181380.6|181250.6|181369.2|181239.2|181382.6|181252.6|181362.7|181232.7|22
1732286900000|2024-11-22 14:48:20|181363.2|181233.2|181366.5|181236.5|181370|181240|181352.6|181222.6|18
1732286910000|2024-11-22 14:48:30|181366.9|181236.9|181370.1|181240.1|181372.2|181242.2|181359.3|181229.3|13
1732286920000|2024-11-22 14:48:40|181370.8|181240.8|181404.2|181274.2|181429.4|181299.4|181370.1|181240.1|24
1732286930000|2024-11-22 14:48:50|181406.6|181276.6|181383.8|181253.8|181409|181279|181383.8|181253.8|14
1732286940000|2024-11-22 14:49:00|181382.8|181252.8|181381.1|181251.1|181383.8|181253.8|181367|181237|22
1732286950000|2024-11-22 14:49:10|181382|181252|181387.8|181257.8|181392.5|181262.5|181380.6|181250.6|23
1732286960000|2024-11-22 14:49:20|181383.8|181253.8|181377.2|181287.2|181407.3|181298.2|181377.2|181250.9|22
1732286970000|2024-11-22 14:49:30|181381.2|181291.2|181385|181255|181392.2|181291.9|181373.1|181252.3|23
1732286980000|2024-11-22 14:49:40|181389|181259|181389.3|181259.3|181399|181269|181383|181253|15
1732286990000|2024-11-22 14:49:50|181390.3|181260.3|181367.3|181237.3|181391.3|181261.3|181367.3|181237.3|17
1732287000000|2024-11-22 14:50:00|181369|181239|181377.5|181247.5|181383.7|181253.7|181369|181239|18
1732287010000|2024-11-22 14:50:10|181378.8|181248.8|181369.9|181239.9|181396.7|181266.7|181369.9|181239.9|30
1732287020000|2024-11-22 14:50:20|181366.7|181236.7|181383|181253|181390|181260|181362.8|181232.8|28
1732287030000|2024-11-22 14:50:30|181377.2|181247.2|181396.7|181266.7|181396.7|181266.7|181369.9|181239.9|27
1732287040000|2024-11-22 14:50:40|181400.7|181270.7|181361.7|181231.7|181400.7|181270.7|181361.7|181231.7|14
1732287050000|2024-11-22 14:50:50|181366.1|181236.1|181370|181240|181381.3|181263.7|181353.3|181236.1|24
1732287060000|2024-11-22 14:51:00|181367.3|181237.3|181368.4|181238.4|181370.3|181240.3|181348.6|181218.6|20
1732287070000|2024-11-22 14:51:10|181364.8|181234.8|181339.8|181209.8|181364.8|181234.8|181332.5|181202.5|17
1732287080000|2024-11-22 14:51:20|181338|181208|181343.8|181213.8|181346.8|181216.8|181328.6|181198.6|19
1732287090000|2024-11-22 14:51:30|181345.3|181215.3|181338.7|181208.7|181358.3|181228.3|181335.8|181205.8|22
1732287100000|2024-11-22 14:51:40|181341.3|181211.3|181338.7|181208.7|181344.9|181214.9|181333.2|181203.2|18
1732287110000|2024-11-22 14:51:50|181330.7|181200.7|181342.8|181212.8|181344.1|181214.1|181329.7|181199.7|17
1732287120000|2024-11-22 14:52:00|181343.1|181213.1|181327.8|181197.8|181346.2|181216.2|181327.1|181197.1|20
1732287130000|2024-11-22 14:52:10|181330.8|181200.8|181301.1|181171.1|181330.8|181212.3|181292.3|181162.3|17
1732287140000|2024-11-22 14:52:20|181306.1|181176.1|181319.5|181189.5|181330.2|181200.2|181306.1|181176.1|21
1732287150000|2024-11-22 14:52:30|181328.7|181198.7|181318.6|181188.6|181333|181203|181317|181187|18
1732287160000|2024-11-22 14:52:40|181322.3|181192.3|181310.1|181180.1|181324.7|181194.7|181310.1|181180.1|17
1732287170000|2024-11-22 14:52:50|181309.4|181179.4|181283.4|181153.4|181309.4|181179.4|181277.7|181147.7|19
1732287180000|2024-11-22 14:53:00|181283.7|181153.7|181278|181148|181283.7|181153.7|181277.7|181147.7|11
1732287190000|2024-11-22 14:53:10|181279|181149|181346|181216|181350.7|181220.7|181279|181149|21
1732287200000|2024-11-22 14:53:20|181353.7|181223.7|181392.1|181262.1|181395.4|181265.4|181352.2|181222.2|26
1732287210000|2024-11-22 14:53:30|181395.4|181265.4|181394.9|181264.9|181397.2|181267.2|181383.5|181253.5|14
1732287220000|2024-11-22 14:53:40|181398.2|181268.2|181394.6|181264.6|181398.2|181268.2|181383.4|181253.4|13
1732287230000|2024-11-22 14:53:50|181391.6|181261.6|181375.9|181285.9|181404|181298.8|181372.8|181261.6|17
1732287240000|2024-11-22 14:54:00|181379.6|181289.6|181388|181258|181393.4|181293.7|181371.2|181257.7|19
1732287250000|2024-11-22 14:54:10|181393|181263|181385.9|181255.9|181394.9|181264.9|181378.4|181248.4|13
1732287260000|2024-11-22 14:54:20|181386.6|181256.6|181388.2|181258.2|181397.3|181267.3|181380.7|181250.7|15
1732287270000|2024-11-22 14:54:30|181390.3|181260.3|181389.7|181259.7|181394.7|181264.7|181384.3|181254.3|13
1732287280000|2024-11-22 14:54:40|181394.3|181264.3|181376.7|181246.7|181394.3|181264.3|181368|181238|9
1732287290000|2024-11-22 14:54:50|181377.5|181247.5|181375.8|181245.8|181385.2|181255.2|181375.5|181245.5|13
1732287300000|2024-11-22 14:55:00|181376.4|181246.4|181369.4|181239.4|181380.3|181250.3|181368.6|181238.6|15
1732287310000|2024-11-22 14:55:10|181373.1|181243.1|181366.4|181236.4|181376.4|181246.4|181351.4|181221.4|23
1732287320000|2024-11-22 14:55:20|181370.4|181240.4|181381.5|181251.5|181396.9|181266.9|181366.4|181236.4|13
1732287330000|2024-11-22 14:55:30|181388.2|181258.2|181362.5|181232.5|181388.2|181258.2|181362.5|181232.5|10
1732287340000|2024-11-22 14:55:40|181360.3|181230.3|181380.3|181250.3|181383.6|181253.6|181360.3|181230.3|17
1732287350000|2024-11-22 14:55:50|181377|181247|181369.6|181239.6|181379|181249|181365.2|181235.2|15
1732287360000|2024-11-22 14:56:00|181376.2|181246.2|181372.9|181242.9|181377.9|181247.9|181371.9|181241.9|15
1732287370000|2024-11-22 14:56:10|181370.2|181240.2|181369.6|181239.6|181372.5|181242.5|181362.2|181232.2|9
1732287380000|2024-11-22 14:56:20|181369.3|181239.3|181327.6|181237.6|181371.6|181246|181327.6|181228.4|17
1732287390000|2024-11-22 14:56:30|181330.6|181240.6|181332.7|181242.7|181336.6|181246.6|181323.7|181233.7|13
1732287400000|2024-11-22 14:56:40|181335.7|181245.7|181328.6|181238.6|181335.7|181245.7|181328.6|181238.6|10
1732287410000|2024-11-22 14:56:50|181327|181237|181336.2|181246.2|181336.2|181246.2|181321|181231|9
1732287420000|2024-11-22 14:57:00|181338.8|181248.8|181368.8|181238.8|181374.7|181248.8|181338.8|181236.5|11
1732287430000|2024-11-22 14:57:10|181371.1|181241.1|181364.8|181234.8|181372.1|181242.1|181364.8|181234.8|10
1732287440000|2024-11-22 14:57:20|181369.1|181239.1|181371.5|181241.5|181374.5|181244.5|181366.5|181236.5|16
1732287450000|2024-11-22 14:57:30|181365.2|181235.2|181373.5|181243.5|181375.5|181245.5|181365.2|181235.2|7
1732287460000|2024-11-22 14:57:40|181373.4|181243.4|181400.1|181270.1|181400.1|181270.1|181373.4|181243.4|14
1732287470000|2024-11-22 14:57:50|181397.8|181267.8|181397.8|181267.8|181397.8|181267.8|181397.8|181267.8|1
1732287480000|2024-11-22 14:58:00|181395.5|181265.5|181386.6|181256.6|181398.2|181268.2|181383.9|181253.9|9
1732287490000|2024-11-22 14:58:10|181383.9|181253.9|181368.2|181238.2|181390.6|181260.6|181365.5|181235.5|12
1732287500000|2024-11-22 14:58:20|181363.3|181233.3|181354.2|181224.2|181363.3|181233.3|181354.2|181224.2|7
1732287510000|2024-11-22 14:58:30|181356.2|181226.2|181376.7|181246.7|181376.7|181246.7|181356.2|181226.2|8
1732287520000|2024-11-22 14:58:40|181373.7|181243.7|181373.7|181243.7|181373.7|181243.7|181373.7|181243.7|1
1732287530000|2024-11-22 14:58:50|181377.1|181247.1|181364.7|181234.7|181378.4|181248.4|181361.7|181231.7|11
1732287540000|2024-11-22 14:59:00|181360.6|181230.6|181317.5|181227.5|181367.7|181237.7|181316|181226|10
1732287550000|2024-11-22 14:59:10|181317.6|181227.6|181317.6|181227.6|181323.2|181233.2|181317.5|181227.5|11
1732287560000|2024-11-22 14:59:20|181321.6|181231.6|181319.1|181229.1|181321.6|181231.6|181317.1|181227.1|14
1732287570000|2024-11-22 14:59:30|181316.5|181226.5|181338.1|181208.1|181338.1|181230.2|181316.5|181208.1|7
1732287580000|2024-11-22 14:59:40|181339.3|181209.3|181428.6|181298.6|181431.4|181301.4|181323|181208.3|21
1732287590000|2024-11-22 14:59:50|181432.5|181302.5|181517|181175|181528.4|181329.7|181416.3|181175|27
1732287600000|2024-11-22 15:00:00|181533.6|181191.6|181556.9|181214.9|181556.9|181214.9|181533.6|181191.6|8
1732287610000|2024-11-22 15:00:10|181558.1|181216.1|181530.7|181218.3|181558.8|181246|181504|181207.7|31
1732287620000|2024-11-22 15:00:20|181529.7|181217.7|181530|181218|181531|181218.7|181529.7|181217.7|7
1732287630000|2024-11-22 15:00:30|181528.7|181216.7|181492.3|181280|181528.7|181284|181491|181216.7|20
1732287640000|2024-11-22 15:00:40|181525.7|181246|181490.1|181232.2|181525.7|181308.5|181424.5|181209|20
1732287650000|2024-11-22 15:00:50|181515.3|181217.4|181377.7|181247.7|181515.3|181264|181377.7|181210.2|26
1732287660000|2024-11-22 15:01:00|181377.2|181247.2|181359.1|181229.1|181459.3|181247.7|181355.3|181213.3|9
1732287670000|2024-11-22 15:01:10|181360|181230|181266.2|181136.2|181368.6|181238.6|181266.2|181136.2|31
1732287680000|2024-11-22 15:01:20|181270.5|181140.5|181295.5|181165.5|181295.5|181165.5|181241.3|181111.3|26
1732287690000|2024-11-22 15:01:30|181295|181165|181310.2|181180.2|181311|181181|181293|181163|34
1732287700000|2024-11-22 15:01:40|181306.5|181176.5|181307.1|181177.1|181326.8|181196.8|181297.6|181167.6|33
1732287710000|2024-11-22 15:01:50|181298.6|181168.6|181290.7|181160.7|181299.5|181169.5|181255.5|181125.5|25
1732287720000|2024-11-22 15:02:00|181286.2|181156.2|181299.7|181169.7|181327.6|181197.6|181280.2|181150.2|23
1732287730000|2024-11-22 15:02:10|181301.2|181171.2|181285.8|181155.8|181301.2|181171.2|181285.8|181155.8|22
1732287740000|2024-11-22 15:02:20|181289.7|181159.7|181379.9|181249.9|181391.1|181261.1|181289.6|181159.6|16
1732287750000|2024-11-22 15:02:30|181377.5|181247.5|181351.7|181221.7|181377.5|181247.5|181351.7|181221.7|18
1732287760000|2024-11-22 15:02:40|181318.7|181188.7|181285.7|181155.7|181318.7|181188.7|181279.1|181149.1|20
1732287770000|2024-11-22 15:02:50|181286.9|181156.9|181283|181153|181291|181161|181278.8|181148.8|14
1732287780000|2024-11-22 15:03:00|181284|181154|181272.4|181142.4|181287.6|181157.6|181241.4|181111.4|31
1732287790000|2024-11-22 15:03:10|181284.4|181154.4|181285.6|181155.6|181287.1|181157.1|181274.8|181144.8|23
1732287800000|2024-11-22 15:03:20|181279.8|181149.8|181236.4|181106.4|181289.5|181159.5|181236.4|181106.4|28
1732287810000|2024-11-22 15:03:30|181232.1|181102.1|181232.6|181102.6|181247.1|181117.1|181220.1|181090.1|27
1732287820000|2024-11-22 15:03:40|181232.3|181102.3|181222.3|181092.3|181233.7|181103.7|181212.8|181082.8|28
1732287830000|2024-11-22 15:03:50|181214.8|181084.8|181188.6|181058.6|181217.9|181100.3|181175.4|181045.4|24
1732287840000|2024-11-22 15:04:00|181189|181059|181192.8|181062.8|181197.4|181067.4|181186.7|181056.7|25
1732287850000|2024-11-22 15:04:10|181144.5|181054.5|181141.3|181011.3|181144.5|181054.5|181112.8|181004.8|12
1732287860000|2024-11-22 15:04:20|181138.7|181008.7|181126.9|180996.9|181142|181012|181120.4|180990.4|18
1732287870000|2024-11-22 15:04:30|181122.9|180992.9|181120.8|180990.8|181145.4|181015.4|181117.1|180987.1|14
1732287880000|2024-11-22 15:04:40|181121.8|180991.8|181113.4|180983.4|181130.6|181000.6|181113.4|180983.4|21
1732287890000|2024-11-22 15:04:50|181113.8|180983.8|181126.1|180996.1|181129.8|180999.8|181113.7|180983.7|14
1732287900000|2024-11-22 15:05:00|181123.6|180993.6|181119.3|180989.3|181124.4|180994.4|181115.8|180985.8|22
1732287910000|2024-11-22 15:05:10|181122.3|180992.3|181101.5|180971.5|181123.6|180993.6|181101.5|180971.5|19
1732287920000|2024-11-22 15:05:20|181099.9|180969.9|181099.3|180969.3|181112.4|180982.4|181082|180952|23
1732287930000|2024-11-22 15:05:30|181105|180975|181105.1|180975.1|181108.8|180978.8|181101.5|180971.5|16
1732287940000|2024-11-22 15:05:40|181104.5|180974.5|181118.2|180988.2|181118.2|180988.2|181095.3|180965.3|22
1732287950000|2024-11-22 15:05:50|181081|180991|180968.6|180878.6|181081|180991|180968.6|180878.6|12
1732287960000|2024-11-22 15:06:00|180987.2|180857.2|180992.7|180862.7|180992.7|180862.7|180981.8|180851.8|15
1732287970000|2024-11-22 15:06:10|180991.4|180861.4|181021.4|180891.4|181032.5|180902.5|180991.4|180861.4|24
1732287980000|2024-11-22 15:06:20|181016.6|180886.6|181028.3|180898.3|181041|180911|181008.6|180878.6|27
1732287990000|2024-11-22 15:06:30|181046.8|180916.8|181008.9|180878.9|181051|180921|181008.9|180878.9|27
1732288000000|2024-11-22 15:06:40|181006.6|180876.6|181019.2|180889.2|181029|180899|180989.4|180859.4|31
1732288010000|2024-11-22 15:06:50|181019.3|180889.3|180993.1|180863.1|181019.3|180889.3|180986.8|180856.8|31
1732288020000|2024-11-22 15:07:00|180985.8|180855.8|180911.4|180781.4|180987.2|180857.2|180898.1|180756.6|23
1732288030000|2024-11-22 15:07:10|180915|180785|180896.6|180766.6|180924.5|180794.5|180896.6|180766.6|28
1732288040000|2024-11-22 15:07:20|180897|180767|180909.5|180779.5|180912.8|180782.8|180892.8|180762.8|28
1732288050000|2024-11-22 15:07:30|180906.9|180776.9|180892.2|180762.2|180911.3|180781.3|180881.6|180751.6|27
1732288060000|2024-11-22 15:07:40|180896.7|180766.7|180889.7|180759.7|180898.9|180768.9|180881.7|180751.7|25
1732288070000|2024-11-22 15:07:50|180888.6|180758.6|180895.7|180765.7|180898|180768|180881.4|180751.4|28
1732288080000|2024-11-22 15:08:00|180893.7|180763.7|180890.5|180760.5|180923.3|180793.3|180886.8|180756.8|33
1732288090000|2024-11-22 15:08:10|180886.7|180756.7|180853.2|180723.2|180894|180764|180853.2|180723.2|14
1732288100000|2024-11-22 15:08:20|180852.1|180722.1|180924.1|180794.1|180932.8|180802.8|180850.3|180720.3|26
1732288110000|2024-11-22 15:08:30|180923.7|180793.7|180919.6|180789.6|180966.4|180820.3|180910.1|180743.9|32
1732288120000|2024-11-22 15:08:40|180920.4|180790.4|180911.1|180781.1|180920.4|180790.4|180888.8|180758.8|29
1732288130000|2024-11-22 15:08:50|180911.4|180781.4|180918.9|180788.9|180921.7|180791.7|180906.2|180776.2|26
1732288140000|2024-11-22 15:09:00|180917.3|180787.3|180980.8|180850.8|180995.4|180865.4|180917.3|180763.5|29
1732288150000|2024-11-22 15:09:10|180978.5|180848.5|180977.7|180847.7|180997.3|180867.3|180974|180844|24
1732288160000|2024-11-22 15:09:20|180979.4|180849.4|180991.9|180861.9|181001.9|180871.9|180979.4|180849.4|25
1732288170000|2024-11-22 15:09:30|180996.1|180866.1|180976.9|180846.9|180997.4|180867.4|180965.7|180835.7|28
1732288180000|2024-11-22 15:09:40|180979.3|180849.3|181039.6|180909.6|181067.9|180922.6|180937.7|180820.9|21
1732288190000|2024-11-22 15:09:50|181047.7|180917.7|181023.6|180893.6|181058|180922|181015.1|180853.6|36
1732288200000|2024-11-22 15:10:00|181030.3|180900.3|181030|180900|181031.3|180901.3|181002.8|180872.8|36
1732288210000|2024-11-22 15:10:10|181040.8|180910.8|181065.9|180935.9|181068.9|180938.9|181028.4|180898.4|32
1732288220000|2024-11-22 15:10:20|181068.9|180938.9|181056.2|180926.2|181069.2|180939.2|181040.1|180910.1|29
1732288230000|2024-11-22 15:10:30|181055.5|180925.5|181059.7|180929.7|181072.7|180942.7|181033.9|180903.9|25
1732288240000|2024-11-22 15:10:40|181070.2|180940.2|181067.6|180937.6|181070.2|180940.2|181041.7|180911.7|24
1732288250000|2024-11-22 15:10:50|181070.4|180940.4|181073.3|180943.3|181073.3|180943.3|181054|180924|20
1732288260000|2024-11-22 15:11:00|181067.3|180937.3|181066.5|180936.5|181068.4|180938.4|181051.2|180921.2|28
1732288270000|2024-11-22 15:11:10|181068.2|180938.2|181098.3|180968.3|181103.5|180973.5|181062.2|180932.2|20
1732288280000|2024-11-22 15:11:20|181094.6|180964.6|181111.8|180981.8|181122.2|180992.2|181091.3|180961.3|15
1732288290000|2024-11-22 15:11:30|181113.3|180983.3|181113.1|180983.1|181128.9|180998.9|181095.2|180965.2|20
1732288300000|2024-11-22 15:11:40|181109.4|180979.4|181120.2|180990.2|181127.7|180997.7|181109.4|180979.4|17
1732288310000|2024-11-22 15:11:50|181121.6|180991.6|181125.4|180995.4|181136.7|181006.7|181111.3|180981.3|20
1732288320000|2024-11-22 15:12:00|181125|180995|181134.6|181004.6|181135.4|181005.4|181109.7|180979.7|18
1732288330000|2024-11-22 15:12:10|181134.4|181004.4|181094.4|180964.4|181134.4|181004.4|181067.2|180937.2|27
1732288340000|2024-11-22 15:12:20|181094.7|180964.7|181093|180963|181096.9|180966.9|181084.1|180954.1|23
1732288350000|2024-11-22 15:12:30|181093.7|180963.7|181111.7|180981.7|181118.8|180988.8|181089.4|180959.4|17
1732288360000|2024-11-22 15:12:40|181116.3|180986.3|181110.2|180980.2|181116.3|180986.3|181093.4|180963.4|23
1732288370000|2024-11-22 15:12:50|181113.8|180983.8|181110.1|180980.1|181122.2|180992.2|181109.1|180979.1|16
1732288380000|2024-11-22 15:13:00|181108.1|180978.1|181041.5|180911.5|181108.1|180978.1|181041.5|180911.5|20
1732288390000|2024-11-22 15:13:10|181043.1|180913.1|181033.3|180903.3|181051.4|180921.4|181033.3|180903.3|12
1732288400000|2024-11-22 15:13:20|181036|180906|180958.2|180868.2|181036|180906|180955.3|180825.3|11
1732288410000|2024-11-22 15:13:30|180956.6|180866.6|180979.5|180849.5|180990.9|180866.6|180956.6|180841.5|29
1732288420000|2024-11-22 15:13:40|180977.9|180847.9|180909.8|180779.8|180977.9|180847.9|180905|180775|35
1732288430000|2024-11-22 15:13:50|180910.5|180780.5|180944.7|180814.7|180944.7|180814.7|180908.9|180778.9|30
1732288440000|2024-11-22 15:14:00|180944.6|180814.6|180973|180843|180976|180846|180940.4|180810.4|30
1732288450000|2024-11-22 15:14:10|180975|180845|180973.1|180843.1|180979.5|180849.5|180967.5|180837.5|17
1732288460000|2024-11-22 15:14:20|180969.1|180839.1|180987.5|180857.5|181050.7|180887.1|180967.1|180837.1|25
1732288470000|2024-11-22 15:14:30|180987|180857|181049.2|180845.7|181058.9|180901.2|180986.9|180832.1|30
1732288480000|2024-11-22 15:14:40|181015.2|180885.2|181052.9|180849.6|181052.9|180906.2|181012.1|180849.6|25
1732288490000|2024-11-22 15:14:50|181016.3|180886.3|181017.7|180887.7|181057.5|180900.2|181011.4|180851|25
1732288500000|2024-11-22 15:15:00|181022.4|180892.4|180976.8|180846.8|181037.1|180892.4|180976.8|180818.9|25
1732288510000|2024-11-22 15:15:10|180965.4|180835.4|180976.1|180846.1|181000.1|180870.1|180964.6|180834.6|22
1732288520000|2024-11-22 15:15:20|180980.8|180850.8|180974.2|180844.2|180982.3|180852.3|180964|180834|23
1732288530000|2024-11-22 15:15:30|180963.5|180833.5|180927.4|180797.4|180963.5|180833.5|180897.8|180767.8|31
1732288540000|2024-11-22 15:15:40|180928.7|180798.7|180932.7|180802.7|180932.7|180802.7|180904.7|180774.7|23
1732288550000|2024-11-22 15:15:50|180929.6|180799.6|180918.1|180788.1|180933.6|180803.6|180902.1|180772.1|30
1732288560000|2024-11-22 15:16:00|180910.5|180780.5|180921.3|180791.3|180923.2|180793.2|180902.1|180772.1|28
1732288570000|2024-11-22 15:16:10|180920.7|180790.7|180943.6|180813.6|180943.6|180813.6|180908.9|180778.9|29
1732288580000|2024-11-22 15:16:20|180944|180814|180944.6|180814.6|180960.9|180830.9|180910.7|180780.7|32
1732288590000|2024-11-22 15:16:30|180928.2|180798.2|180915.3|180785.3|180939.4|180809.4|180903.8|180773.8|32
1732288600000|2024-11-22 15:16:40|180912.8|180782.8|180934.5|180804.5|180940.1|180810.1|180902.6|180772.6|22
1732288610000|2024-11-22 15:16:50|180933.6|180803.6|180935.9|180805.9|180957.5|180827.5|180930.5|180800.5|31
1732288620000|2024-11-22 15:17:00|180938.2|180808.2|180942.1|180812.1|180949.8|180819.8|180918.2|180788.2|33
1732288630000|2024-11-22 15:17:10|180940.9|180810.9|180921.5|180791.5|180941.9|180811.9|180918.1|180788.1|26
1732288640000|2024-11-22 15:17:20|180922.4|180792.4|180894.9|180764.9|180922.4|180792.4|180887.8|180757.8|26
1732288650000|2024-11-22 15:17:30|180893.4|180763.4|180862.2|180732.2|180893.4|180763.4|180846.4|180716.4|33
1732288660000|2024-11-22 15:17:40|180877.9|180747.9|180852.9|180722.9|180896.1|180766.1|180847.1|180717.1|20
1732288670000|2024-11-22 15:17:50|180871.2|180741.2|180855.2|180725.2|180871.2|180741.2|180851.2|180721.2|15
1732288680000|2024-11-22 15:18:00|180856.1|180726.1|180850.3|180720.3|180886.6|180756.6|180850|180720|29
1732288690000|2024-11-22 15:18:10|180844.9|180714.9|180836.3|180706.3|180853.3|180723.3|180836.3|180706.3|29
1732288700000|2024-11-22 15:18:20|180837|180707|180840.4|180710.4|180841.8|180711.8|180825.1|180695.1|26
1732288710000|2024-11-22 15:18:30|180838.7|180708.7|180883.2|180753.2|180890.1|180760.1|180836.1|180706.1|33
1732288720000|2024-11-22 15:18:40|180881.8|180751.8|180899.5|180769.5|180913.3|180783.3|180881.8|180751.8|26
1732288730000|2024-11-22 15:18:50|180908.3|180778.3|180911.6|180781.6|180961.2|180795.8|180905.9|180761.1|27
1732288740000|2024-11-22 15:19:00|180911.3|180781.3|180941.4|180811.4|180943.7|180813.7|180911.3|180781.3|25
1732288750000|2024-11-22 15:19:10|180944.5|180814.5|180932.8|180802.8|180968|180838|180923.9|180793.9|32
1732288760000|2024-11-22 15:19:20|180930.8|180800.8|180918.6|180788.6|180936.3|180806.3|180918.6|180788.6|27
1732288770000|2024-11-22 15:19:30|180915.1|180785.1|180867|180737|180915.1|180785.1|180867|180737|25
1732288780000|2024-11-22 15:19:40|180866.3|180736.3|180859.4|180729.4|180873|180743|180856.9|180726.9|29
1732288790000|2024-11-22 15:19:50|180864.9|180734.9|180846.4|180716.4|180875.6|180745.6|180842.1|180712.1|27
1732288800000|2024-11-22 15:20:00|180856.1|180726.1|180859|180729|180882.3|180752.3|180840|180710|36
1732288810000|2024-11-22 15:20:10|180856|180726|180850.8|180720.8|180856|180726|180834.8|180704.8|34
1732288820000|2024-11-22 15:20:20|180850.5|180720.5|180846.2|180716.2|180850.5|180720.5|180844.2|180714.2|8
1732288830000|2024-11-22 15:20:30|180851.2|180721.2|180816.2|180686.2|180862.8|180732.8|180813.8|180683.8|27
1732288840000|2024-11-22 15:20:40|180815.2|180685.2|180836|180706|180851.6|180721.6|180815.2|180685.2|27
1732288850000|2024-11-22 15:20:50|180830.7|180700.7|180830|180700|180834.3|180704.3|180814.4|180684.4|15
1732288860000|2024-11-22 15:21:00|180826|180696|180865.7|180735.7|180876.9|180746.9|180826|180696|22
1732288870000|2024-11-22 15:21:10|180872.1|180742.1|180920|180790|180926.3|180796.3|180867.1|180737.1|27
1732288880000|2024-11-22 15:21:20|180925|180795|180879|180749|180932.1|180802.1|180879|180749|22
1732288890000|2024-11-22 15:21:30|180877.5|180747.5|180874.6|180744.6|180880.8|180750.8|180861.2|180731.2|23
1732288900000|2024-11-22 15:21:40|180873.3|180743.3|180872.1|180742.1|180890.8|180760.8|180856|180726|33
1732288910000|2024-11-22 15:21:50|180876.1|180746.1|180903.6|180773.6|180903.6|180773.6|180857.5|180727.5|30
1732288920000|2024-11-22 15:22:00|180900.9|180770.9|180953.1|180823.1|180953.6|180823.6|180897.6|180767.6|32
1732288930000|2024-11-22 15:22:10|180950.7|180820.7|180957.7|180827.7|180961.7|180831.7|180942.1|180812.1|33
1732288940000|2024-11-22 15:22:20|180957.2|180827.2|180962.6|180832.6|180968.9|180838.9|180938.5|180808.5|26
1732288950000|2024-11-22 15:22:30|180956.1|180826.1|180973.6|180843.6|180978.6|180848.6|180943.9|180813.9|27
1732288960000|2024-11-22 15:22:40|180973.5|180843.5|180977.1|180847.1|180983.5|180853.5|180964.3|180834.3|20
1732288970000|2024-11-22 15:22:50|180978.8|180848.8|180985.1|180855.1|181021.9|180891.9|180976.8|180846.8|28
1732288980000|2024-11-22 15:23:00|180985.2|180855.2|180953.8|180823.8|180991.1|180861.1|180953.8|180823.8|23
1732288990000|2024-11-22 15:23:10|180949|180819|180923.3|180793.3|180963.2|180833.2|180915.9|180785.9|30
1732289000000|2024-11-22 15:23:20|180924|180794|180929.4|180799.4|180934.6|180804.6|180903|180773|25
1732289010000|2024-11-22 15:23:30|180925.1|180795.1|180909.6|180779.6|180925.1|180795.1|180898.5|180768.5|22
1732289020000|2024-11-22 15:23:40|180910.9|180780.9|180897.9|180767.9|180923.4|180793.4|180897.9|180767.9|21
1732289030000|2024-11-22 15:23:50|180903.2|180773.2|180900.6|180770.6|180917|180787|180898.5|180768.5|19
1732289040000|2024-11-22 15:24:00|180907|180777|180908.3|180778.3|180915.3|180785.3|180889.5|180759.5|20
1732289050000|2024-11-22 15:24:10|180907|180777|180906.1|180776.1|180913|180783|180896.3|180766.3|21
1732289060000|2024-11-22 15:24:20|180894.3|180764.3|180870.9|180740.9|180894.3|180764.3|180870.2|180740.2|15
1732289070000|2024-11-22 15:24:30|180873.9|180743.9|180879|180749|180882.9|180752.9|180869|180739|18
1732289080000|2024-11-22 15:24:40|180871.6|180741.6|180872.2|180742.2|180885.1|180755.1|180869.9|180739.9|12
1732289090000|2024-11-22 15:24:50|180866.9|180736.9|180873.1|180743.1|180880.3|180750.3|180857.2|180727.2|15
1732289100000|2024-11-22 15:25:00|180870.8|180740.8|180861.1|180731.1|180870.8|180740.8|180823.6|180693.6|29
1732289110000|2024-11-22 15:25:10|180858.1|180728.1|180844.4|180714.4|180860.4|180730.4|180843.2|180713.2|20
1732289120000|2024-11-22 15:25:20|180825.1|180695.1|180825.1|180695.1|180833.7|180703.7|180818.4|180688.4|19
1732289130000|2024-11-22 15:25:30|180831.8|180701.8|180814.5|180684.5|180832.2|180702.2|180807.8|180677.8|15
1732289140000|2024-11-22 15:25:40|180812.8|180682.8|180831.7|180701.7|180831.7|180701.7|180795.7|180665.7|15
1732289150000|2024-11-22 15:25:50|180830.7|180700.7|180844.4|180714.4|180844.4|180714.4|180829.1|180699.1|19
1732289160000|2024-11-22 15:26:00|180850.9|180720.9|180805.1|180715.1|180861|180731|180805.1|180703.9|25
1732289170000|2024-11-22 15:26:10|180808.4|180718.4|180808.7|180718.7|180819.8|180729.8|180805.8|180715.8|12
1732289180000|2024-11-22 15:26:20|180808.1|180718.1|180827.8|180697.8|180836.3|180723.4|180804.1|180697.8|14
1732289190000|2024-11-22 15:26:30|180833.6|180703.6|180837.9|180707.9|180837.9|180707.9|180827.7|180697.7|12
1732289200000|2024-11-22 15:26:40|180834.9|180704.9|180851.5|180721.5|180865.4|180735.4|180829.5|180699.5|27
1732289210000|2024-11-22 15:26:50|180862.5|180732.5|180876.4|180746.4|180876.4|180746.4|180849.2|180719.2|18
1732289220000|2024-11-22 15:27:00|180876.1|180746.1|180874|180744|180881|180751|180861.9|180731.9|18
1732289230000|2024-11-22 15:27:10|180877.4|180747.4|180868.8|180738.8|180881.4|180751.4|180862.1|180732.1|20
1732289240000|2024-11-22 15:27:20|180880.6|180750.6|180878.2|180748.2|180890|180760|180878.2|180748.2|17
1732289250000|2024-11-22 15:27:30|180879.3|180749.3|180893.8|180763.8|180900.1|180770.1|180879|180749|17
1732289260000|2024-11-22 15:27:40|180880.7|180750.7|180889.8|180759.8|180889.8|180759.8|180878.4|180748.4|8
1732289270000|2024-11-22 15:27:50|180888.4|180758.4|180881.6|180751.6|180889.6|180759.6|180877.3|180747.3|14
1732289280000|2024-11-22 15:28:00|180878.2|180748.2|180885.6|180755.6|180888.9|180758.9|180876.9|180746.9|13
1732289290000|2024-11-22 15:28:10|180883.6|180753.6|180874.1|180744.1|180883.6|180753.6|180872.1|180742.1|17
1732289300000|2024-11-22 15:28:20|180870.5|180740.5|180884.4|180754.4|180890|180760|180849.1|180719.1|24
1732289310000|2024-11-22 15:28:30|180888.4|180758.4|180898.7|180768.7|180898.7|180768.7|180887.1|180757.1|10
1732289320000|2024-11-22 15:28:40|180895.7|180765.7|180882.1|180792.1|180900.7|180797.7|180874.4|180765.7|20
1732289330000|2024-11-22 15:28:50|180885.8|180795.8|180886.5|180796.5|180891.8|180801.8|180881.1|180791.1|17
1732289340000|2024-11-22 15:29:00|180884.2|180794.2|180925.2|180795.2|180957.2|180827.2|180884.2|180783.8|26
1732289350000|2024-11-22 15:29:10|180923|180793|180928.6|180798.6|180947.9|180817.9|180922.4|180792.4|29
1732289360000|2024-11-22 15:29:20|180931.7|180801.7|180939|180809|180940.2|180810.2|180923.7|180793.7|28
1732289370000|2024-11-22 15:29:30|180940.9|180810.9|180942.4|180812.4|180952.7|180822.7|180938.4|180808.4|16
1732289380000|2024-11-22 15:29:40|180939.3|180809.3|180934.2|180804.2|180939.8|180809.8|180929.2|180799.2|17
1732289390000|2024-11-22 15:29:50|180940.1|180810.1|180935.2|180805.2|180947.2|180817.2|180933.6|180803.6|20
1732289400000|2024-11-22 15:30:00|180930.2|180800.2|180982.5|180852.5|181007|180877|180900.8|180770.8|30
1732289410000|2024-11-22 15:30:10|180978|180848|181038.2|180908.2|181038.2|180908.2|180978|180848|34
1732289420000|2024-11-22 15:30:20|181038.3|180908.3|181013.1|180883.1|181038.3|180908.3|181002.9|180872.9|29
1732289430000|2024-11-22 15:30:30|181015.1|180885.1|181015.4|180885.4|181040.2|180910.2|181007.5|180877.5|34
1732289440000|2024-11-22 15:30:40|181016.4|180886.4|181028.6|180898.6|181030.1|180900.1|181008.9|180878.9|25
1732289450000|2024-11-22 15:30:50|181036.3|180906.3|181059.9|180929.9|181059.9|180929.9|181024.5|180894.5|32
1732289460000|2024-11-22 15:31:00|181061.7|180931.7|181058.3|180928.3|181063.3|180933.3|181046.5|180916.5|18
1732289470000|2024-11-22 15:31:10|181056|180926|181125.4|180995.4|181152.3|180995.5|181056|180926|27
1732289480000|2024-11-22 15:31:20|181119.7|180989.7|181147.8|181017.8|181152.5|181022.5|181109.9|180979.9|28
1732289490000|2024-11-22 15:31:30|181147.1|181017.1|181141.4|181011.4|181225.3|181062.9|181140.1|181000.7|23
1732289500000|2024-11-22 15:31:40|181141.8|181011.8|181163.4|180961.5|181188.8|181011.8|181118.2|180961.5|18
1732289510000|2024-11-22 15:31:50|181127.3|180997.3|181131.9|181001.9|181137.5|181007.5|181119.2|180989.2|18
1732289520000|2024-11-22 15:32:00|181177|180975.4|181140.9|181010.9|181177|181040.4|181140.5|180975.4|27
1732289530000|2024-11-22 15:32:10|181146.9|181016.9|181145.5|181015.5|181160.4|181030.4|181137.7|181007.7|18
1732289540000|2024-11-22 15:32:20|181146.5|181016.5|181137.9|181007.9|181171.5|181041.5|181137.6|181007.6|25
1732289550000|2024-11-22 15:32:30|181138.2|181008.2|181125.7|180995.7|181149.6|181019.6|181125.7|180995.7|15
1732289560000|2024-11-22 15:32:40|181125.8|180995.8|181143.3|181013.3|181148.6|181018.6|181125.8|180995.8|18
1732289570000|2024-11-22 15:32:50|181142.9|181012.9|181116.4|180986.4|181203.7|181029.4|181116.4|180968.2|22
1732289580000|2024-11-22 15:33:00|181097.1|180967.1|181084.4|180954.4|181178.3|180981.3|181068.7|180920.1|31
1732289590000|2024-11-22 15:33:10|181129.5|180927.6|181127.2|180997.2|181184.5|181010.1|181094|180927.6|30
1732289600000|2024-11-22 15:33:20|181125.8|180995.8|181100.6|180970.6|181125.9|180995.9|181092.5|180962.5|30
1732289610000|2024-11-22 15:33:30|181100.7|180970.7|181119.7|180989.7|181128.5|180998.5|181092.3|180962.3|24
1732289620000|2024-11-22 15:33:40|181110.7|180980.7|181126.3|180996.3|181126.3|180996.3|181102.8|180972.8|33
1732289630000|2024-11-22 15:33:50|181113.5|180983.5|181071.6|180941.6|181116.8|180986.8|181071.6|180941.6|32
1732289640000|2024-11-22 15:34:00|181075.2|180945.2|181072|180942|181076.6|180946.6|181069.3|180939.3|21
1732289650000|2024-11-22 15:34:10|181077.4|180947.4|181033.9|180903.9|181078.4|180948.4|181033.1|180903.1|14
1732289660000|2024-11-22 15:34:20|181040.5|180910.5|181072.5|180942.5|181085.9|180955.9|181038|180908|30
1732289670000|2024-11-22 15:34:30|181068|180938|181054.7|180924.7|181073|180943|181054.7|180924.7|12
1732289680000|2024-11-22 15:34:40|181056|180926|181073.3|180943.3|181073.3|180943.3|181056|180926|18
1732289690000|2024-11-22 15:34:50|181075.7|180945.7|181089.8|180959.8|181091.5|180961.5|181075.6|180945.6|19
1732289700000|2024-11-22 15:35:00|181091.8|180961.8|181138.2|181008.2|181166.7|181012.5|181091.8|180944.7|29
1732289710000|2024-11-22 15:35:10|181137.3|181007.3|181122.2|180992.2|181171|181007.7|181105.3|180939.7|29
1732289720000|2024-11-22 15:35:20|181129.9|180999.9|181185.6|180959.5|181185.6|180999.9|181106.2|180944.3|27
1732289730000|2024-11-22 15:35:30|181171.1|180961.6|181105.2|180975.2|181172.9|181003.2|181105.2|180933.3|19
1732289740000|2024-11-22 15:35:40|181186.1|180969.6|181154.2|181024.2|181190.9|181024.8|181133.3|180969.6|22
1732289750000|2024-11-22 15:35:50|181152.9|181022.9|181144.7|181014.7|181164.2|181034.2|181129.5|180999.5|26
1732289760000|2024-11-22 15:36:00|181152.1|181022.1|181147.3|181017.3|181153.6|181023.6|181132.4|181002.4|18
1732289770000|2024-11-22 15:36:10|181148.4|181018.4|181151.3|181021.3|181155.1|181025.1|181135.3|181005.3|18
1732289780000|2024-11-22 15:36:20|181147.7|181017.7|181144.3|181014.3|181153|181023|181126.9|180996.9|19
1732289790000|2024-11-22 15:36:30|181147|181017|181135|181005|181174.5|181044.5|181132|181002|24
1732289800000|2024-11-22 15:36:40|181137.7|181007.7|181154.6|181024.6|181160.3|181030.3|181124.2|180994.2|19
1732289810000|2024-11-22 15:36:50|181156.3|181026.3|181171.9|181041.9|181171.9|181041.9|181154.7|181024.7|15
1732289820000|2024-11-22 15:37:00|181166.6|181036.6|181144.1|181014.1|181229.3|181099.3|181144.1|181014.1|29
1732289830000|2024-11-22 15:37:10|181142.7|181012.7|181179.1|181049.1|181182.7|181052.7|181135.8|181005.8|28
1732289840000|2024-11-22 15:37:20|181185.2|181055.2|181203.1|181073.1|181203.1|181073.1|181185.2|181055.2|14
1732289850000|2024-11-22 15:37:30|181197.5|181067.5|181218.6|181088.6|181220.1|181090.1|181197.5|181067.5|22
1732289860000|2024-11-22 15:37:40|181220.5|181090.5|181188.5|181058.5|181220.5|181090.5|181182.9|181052.9|25
1732289870000|2024-11-22 15:37:50|181193.1|181063.1|181143.4|181013.4|181193.8|181063.8|181137|181007|25
1732289880000|2024-11-22 15:38:00|181150.7|181020.7|181144.4|181014.4|181150.7|181020.7|181129.1|180999.1|21
1732289890000|2024-11-22 15:38:10|181141.7|181011.7|181163.1|181033.1|181163.1|181033.1|181138.9|181008.9|26
1732289900000|2024-11-22 15:38:20|181159.4|181029.4|181133.4|181003.4|181159.4|181029.4|181132.5|181002.5|25
1732289910000|2024-11-22 15:38:30|181136|181006|181095.1|180965.1|181136|181006|181095.1|180965.1|22
1732289920000|2024-11-22 15:38:40|181099.8|180969.8|181093.2|180963.2|181119.1|180989.1|181080.9|180950.9|36
1732289930000|2024-11-22 15:38:50|181092|180962|181120.1|180990.1|181122.3|180992.3|181089.3|180959.3|25
1732289940000|2024-11-22 15:39:00|181117|180987|181117.9|180987.9|181135.9|181005.9|181108.2|180978.2|22
1732289950000|2024-11-22 15:39:10|181117.5|180987.5|181119.2|180989.2|181135.8|181005.8|181111.7|180981.7|16
1732289960000|2024-11-22 15:39:20|181121.6|180991.6|181132.3|181002.3|181139.6|181009.6|181118.4|180988.4|20
1732289970000|2024-11-22 15:39:30|181121.5|180991.5|181128.5|180998.5|181133.5|181003.5|181114.1|180984.1|14
1732289980000|2024-11-22 15:39:40|181133.2|181003.2|181088.8|180958.8|181133.2|181003.2|181079.4|180949.4|35
1732289990000|2024-11-22 15:39:50|181086.3|180956.3|181117.9|180987.9|181123.2|180993.2|181085.4|180955.4|23
1732290000000|2024-11-22 15:40:00|181116.1|180986.1|181128.8|180998.8|181130.9|181000.9|181103.1|180973.1|13
1732290010000|2024-11-22 15:40:10|181131.2|181001.2|181134.6|181004.6|181153|181023|181131.2|181001.2|17
1732290020000|2024-11-22 15:40:20|181133.2|181003.2|181141.5|181011.5|181141.5|181011.5|181121.5|180991.5|19
1732290030000|2024-11-22 15:40:30|181138.8|181008.8|181098.5|180968.5|181156.9|181026.9|181090.2|180960.2|33
1732290040000|2024-11-22 15:40:40|181093|180963|181102.3|180972.3|181112.8|180982.8|181093|180963|27
1732290050000|2024-11-22 15:40:50|181100.3|180970.3|181106.8|180976.8|181113.3|180983.3|181100.3|180970.3|22
1732290060000|2024-11-22 15:41:00|181101.1|180971.1|181093.1|180963.1|181109.2|180979.2|181093.1|180963.1|28
1732290070000|2024-11-22 15:41:10|181083.9|180953.9|181075.8|180945.8|181095.5|180965.5|181071|180941|25
1732290080000|2024-11-22 15:41:20|181076.3|180946.3|181085.5|180955.5|181099.4|180969.4|181070.2|180940.2|26
1732290090000|2024-11-22 15:41:30|181085.7|180955.7|181092.8|180962.8|181092.8|180962.8|181081.3|180951.3|23
1732290100000|2024-11-22 15:41:40|181096.2|180966.2|181092.6|180962.6|181096.2|180966.2|181069.5|180939.5|28
1732290110000|2024-11-22 15:41:50|181104.2|180974.2|181094|180964|181104.7|180974.7|181091.8|180961.8|26
1732290120000|2024-11-22 15:42:00|181093.4|180963.4|181097.8|180967.8|181110.6|180980.6|181093.2|180963.2|21
1732290130000|2024-11-22 15:42:10|181090.7|180960.7|181090.8|180960.8|181099.5|180969.5|181082|180952|32
1732290140000|2024-11-22 15:42:20|181088|180958|181087.6|180957.6|181097.4|180967.4|181081.7|180951.7|25
1732290150000|2024-11-22 15:42:30|181074.2|180944.2|181070.7|180940.7|181078.4|180948.4|181063.2|180933.2|23
1732290160000|2024-11-22 15:42:40|181081.4|180951.4|181102.6|180972.6|181105.7|180975.7|181068.9|180938.9|27
1732290170000|2024-11-22 15:42:50|181102.5|180972.5|181076.5|180946.5|181106.8|180976.8|181076.5|180946.5|32
1732290180000|2024-11-22 15:43:00|181091.7|180961.7|181081.1|180951.1|181091.7|180961.7|181066.5|180936.5|29
1732290190000|2024-11-22 15:43:10|181082.7|180952.7|181085.3|180955.3|181093.1|180963.1|181070.4|180940.4|24
1732290200000|2024-11-22 15:43:20|181090|180960|181083|180953|181098.2|180968.2|181079.1|180949.1|20
1732290210000|2024-11-22 15:43:30|181081.9|180951.9|181057.8|180927.8|181081.9|180951.9|181048|180918|15
1732290220000|2024-11-22 15:43:40|181062.1|180932.1|181062.8|180932.8|181065.2|180935.2|181055.4|180925.4|15
1732290230000|2024-11-22 15:43:50|181063|180933|181008.3|180918.3|181066.3|180936.3|181008.3|180918.3|12
1732290240000|2024-11-22 15:44:00|181009.3|180919.3|181008.3|180918.3|181009.3|180919.3|181005.7|180915.7|7
1732290250000|2024-11-22 15:44:10|181009|180919|181008.3|180918.3|181010.3|180920.3|181008.3|180918.3|6
1732290260000|2024-11-22 15:44:20|181004.6|180914.6|181001.9|180911.9|181006.9|180916.9|181001.9|180911.9|6
1732290270000|2024-11-22 15:44:30|181004.5|180914.5|180984.5|180854.5|181004.5|180914.5|180981.1|180851.1|10
1732290280000|2024-11-22 15:44:40|180981.3|180851.3|180939|180849|180981.3|180851.7|180934.8|180844.8|15
1732290290000|2024-11-22 15:44:50|180936.4|180846.4|180934.7|180844.7|180942|180852|180934.7|180844.7|12
1732290300000|2024-11-22 15:45:00|180938|180848|180934.4|180844.4|180938.4|180848.4|180934.4|180844.4|13
1732290310000|2024-11-22 15:45:10|180934.7|180844.7|181020.4|180890.4|181024.4|180911.5|180934.7|180844.7|21
1732290320000|2024-11-22 15:45:20|181022.2|180892.2|181068.9|180938.9|181075.5|180985.5|181022.2|180892.2|19
1732290330000|2024-11-22 15:45:30|181071.9|180941.9|181086.6|180956.6|181092.6|180962.6|181067.2|180937.2|13
1732290340000|2024-11-22 15:45:40|181084.7|180954.7|181101.8|180971.8|181121.1|180991.1|181084.7|180954.7|25
1732290350000|2024-11-22 15:45:50|181107.5|180977.5|181121.2|180991.2|181126.5|180996.5|181104.1|180974.1|26
1732290360000|2024-11-22 15:46:00|181124.8|180994.8|181123.7|180993.7|181134.9|181004.9|181115.4|180985.4|25
1732290370000|2024-11-22 15:46:10|181122.1|180992.1|181127.4|180997.4|181130.4|181000.4|181119.1|180989.1|15
1732290380000|2024-11-22 15:46:20|181125.1|180995.1|181154.9|181024.9|181160.6|181030.6|181122|180992|28
1732290390000|2024-11-22 15:46:30|181149|181019|181158.7|181028.7|181161.1|181031.1|181143.3|181013.3|21
1732290400000|2024-11-22 15:46:40|181144.7|181014.7|181135.6|181005.6|181144.7|181014.7|181128.5|180998.5|15
1732290410000|2024-11-22 15:46:50|181131.6|181001.6|181099.2|180969.2|181131.6|181001.6|181094.6|180964.6|18
1732290420000|2024-11-22 15:47:00|181104.9|180974.9|181094.2|180964.2|181104.9|180974.9|181091.2|180961.2|12
1732290430000|2024-11-22 15:47:10|181096.8|180966.8|181051.7|180921.7|181096.8|180966.8|181040.9|180910.9|15
1732290440000|2024-11-22 15:47:20|181047|180917|181006.6|180876.6|181047|180917|181002.3|180872.3|24
1732290450000|2024-11-22 15:47:30|181020.6|180890.6|180998|180868|181020.6|180890.6|180983.9|180853.9|17
1732290460000|2024-11-22 15:47:40|180998.4|180868.4|180990.5|180860.5|181011.1|180881.1|180979.9|180849.9|23
1732290470000|2024-11-22 15:47:50|180993.1|180863.1|180979.7|180849.7|181002.3|180872.3|180974.4|180844.4|17
1732290480000|2024-11-22 15:48:00|180970.9|180840.9|180988.2|180858.2|180990.8|180860.8|180964.2|180834.2|25
1732290490000|2024-11-22 15:48:10|180979.3|180849.3|180982.1|180852.1|180994.6|180864.6|180975.5|180845.5|12
1732290500000|2024-11-22 15:48:20|180987.1|180857.1|181015.8|180885.8|181019.8|180889.8|180987.1|180857.1|23
1732290510000|2024-11-22 15:48:30|181022.1|180892.1|181012.5|180882.5|181024.4|180894.4|181011.4|180881.4|15
1732290520000|2024-11-22 15:48:40|181012.2|180882.2|181053.5|180923.5|181053.9|180923.9|181012.2|180882.2|22
1732290530000|2024-11-22 15:48:50|181056.2|180926.2|181060.1|180930.1|181067.6|180937.6|181049.7|180919.7|13
1732290540000|2024-11-22 15:49:00|181056.4|180926.4|181077.1|180947.1|181080.8|180950.8|181056.4|180926.4|20
1732290550000|2024-11-22 15:49:10|181067.4|180937.4|181111.3|180981.3|181111.3|180981.3|181064.1|180934.1|19
1732290560000|2024-11-22 15:49:20|181114|180984|181107.2|180977.2|181134.3|181004.3|181107.2|180977.2|19
1732290570000|2024-11-22 15:49:30|181110.9|180980.9|181138|181008|181144|181014|181105.6|180975.6|23
1732290580000|2024-11-22 15:49:40|181144.3|181014.3|181144.4|181014.4|181152.5|181022.5|181131.6|181001.6|21
1732290590000|2024-11-22 15:49:50|181140.4|181010.4|181143.8|181013.8|181150.7|181020.7|181131.5|181001.5|18
1732290600000|2024-11-22 15:50:00|181145.5|181015.5|181193.2|181063.2|181196.5|181066.5|181145.5|181015.5|15
1732290610000|2024-11-22 15:50:10|181187.2|181057.2|181180.1|181050.1|181195.7|181065.7|181177.1|181047.1|20
1732290620000|2024-11-22 15:50:20|181178.4|181048.4|181196.4|181066.4|181233.3|181103.3|181178.4|181048.4|25
1732290630000|2024-11-22 15:50:30|181193.4|181063.4|181199.5|181069.5|181205.4|181075.4|181163.8|181033.8|29
1732290640000|2024-11-22 15:50:40|181205|181075|181215.1|181085.1|181217.8|181087.8|181194|181064|15
1732290650000|2024-11-22 15:50:50|181215.8|181085.8|181232.5|181102.5|181240.9|181110.9|181210.5|181080.5|23
1732290660000|2024-11-22 15:51:00|181241.5|181111.5|181231.8|181101.8|181251.4|181121.4|181228.1|181098.1|30
1732290670000|2024-11-22 15:51:10|181237.7|181107.7|181231.8|181101.8|181266.4|181136.4|181230.6|181100.6|27
1732290680000|2024-11-22 15:51:20|181230|181100|181240.3|181110.3|181249.9|181119.9|181230|181100|21
1732290690000|2024-11-22 15:51:30|181224.9|181094.9|181246.6|181116.6|181257.4|181127.4|181216.5|181086.5|28
1732290700000|2024-11-22 15:51:40|181245|181115|181254.4|181124.4|181255.5|181125.5|181228.1|181098.1|29
1732290710000|2024-11-22 15:51:50|181251.7|181121.7|181223.8|181093.8|181255.3|181125.3|181220.8|181090.8|28
1732290720000|2024-11-22 15:52:00|181215.5|181085.5|181253.9|181123.9|181253.9|181123.9|181201|181071|24
1732290730000|2024-11-22 15:52:10|181256.6|181126.6|181260.8|181130.8|181277.5|181147.5|181237.3|181107.3|28
1732290740000|2024-11-22 15:52:20|181253.4|181123.4|181281.8|181151.8|181290.1|181194.1|181248.4|181118.4|25
1732290750000|2024-11-22 15:52:30|181278.5|181148.5|181311.5|181181.5|181325.3|181195.3|181278.5|181148.5|24
1732290760000|2024-11-22 15:52:40|181310.5|181180.5|181299.6|181169.6|181317.9|181187.9|181289.4|181159.4|23
1732290770000|2024-11-22 15:52:50|181294.6|181164.6|181278.1|181148.1|181297.1|181167.1|181278.1|181148.1|19
1732290780000|2024-11-22 15:53:00|181287.7|181157.7|181254.9|181124.9|181288.7|181158.7|181254.9|181124.9|21
1732290790000|2024-11-22 15:53:10|181253.3|181123.3|181262.8|181132.8|181268.8|181138.8|181244.9|181114.9|20
1732290800000|2024-11-22 15:53:20|181267.1|181137.1|181377.5|181247.5|181377.5|181247.5|181267.1|181137.1|18
1732290810000|2024-11-22 15:53:30|181370.5|181240.5|181373.3|181243.3|181373.3|181243.3|181360.8|181230.8|21
1732290820000|2024-11-22 15:53:40|181374|181244|181376.2|181246.2|181389.6|181259.6|181355.3|181225.3|28
1732290830000|2024-11-22 15:53:50|181370.5|181240.5|181339.4|181209.4|181376.2|181246.2|181331.2|181201.2|24
1732290840000|2024-11-22 15:54:00|181340.4|181210.4|181362.3|181232.3|181363|181233|181337.1|181207.1|33
1732290850000|2024-11-22 15:54:10|181366.3|181236.3|181334.3|181204.3|181367.3|181237.3|181324.1|181194.1|27
1732290860000|2024-11-22 15:54:20|181329.3|181199.3|181310.8|181180.8|181337.3|181207.3|181302.6|181172.6|17
1732290870000|2024-11-22 15:54:30|181312.6|181182.6|181323.4|181193.4|181335.1|181205.1|181312.6|181182.6|22
1732290880000|2024-11-22 15:54:40|181319.1|181189.1|181369.9|181239.9|181389.7|181259.7|181319.1|181189.1|32
1732290890000|2024-11-22 15:54:50|181383.4|181253.4|181388.7|181258.7|181393.6|181286.5|181365|181247.7|33
1732290900000|2024-11-22 15:55:00|181387.9|181257.9|181392.3|181262.3|181402.4|181272.4|181381.3|181251.3|26
1732290910000|2024-11-22 15:55:10|181395.3|181265.3|181400.2|181270.2|181402.6|181272.6|181385.4|181255.4|22
1732290920000|2024-11-22 15:55:20|181395.2|181265.2|181402|181272|181406.8|181276.8|181389.8|181259.8|24
1732290930000|2024-11-22 15:55:30|181401|181271|181419|181289|181426.3|181296.3|181401|181271|23
1732290940000|2024-11-22 15:55:40|181422|181292|181436.4|181306.4|181444.5|181314.5|181412.9|181282.9|31
1732290950000|2024-11-22 15:55:50|181445|181315|181443.2|181313.2|181452.7|181322.7|181438.4|181308.4|24
1732290960000|2024-11-22 15:56:00|181440.8|181310.8|181359.7|181269.7|181440.8|181310.8|181359.7|181256.9|30
1732290970000|2024-11-22 15:56:10|181358.7|181268.7|181351|181221|181364.9|181268.7|181340.6|181210.6|28
1732290980000|2024-11-22 15:56:20|181357.3|181227.3|181363.3|181233.3|181370.3|181240.3|181357.3|181227.3|18
1732290990000|2024-11-22 15:56:30|181364.6|181234.6|181355.8|181225.8|181373.3|181243.3|181355.6|181225.6|26
1732291000000|2024-11-22 15:56:40|181354.2|181224.2|181355.5|181225.5|181367.5|181237.5|181350.8|181220.8|18
1732291010000|2024-11-22 15:56:50|181357.2|181227.2|181358.7|181228.7|181369.7|181239.7|181346.2|181216.2|25
1732291020000|2024-11-22 15:57:00|181362.7|181232.7|181356.4|181226.4|181376.3|181246.3|181354.4|181224.4|23
1732291030000|2024-11-22 15:57:10|181354.8|181224.8|181347.3|181217.3|181365.8|181235.8|181347|181217|23
1732291040000|2024-11-22 15:57:20|181345|181215|181452.7|181362.7|181452.7|181362.7|181341|181215|23
1732291050000|2024-11-22 15:57:30|181454.6|181364.6|181438.7|181348.7|181454.6|181364.6|181437.9|181347.9|20
1732291060000|2024-11-22 15:57:40|181441.7|181351.7|181421.9|181331.9|181460.5|181366|181421.9|181322.3|22
1732291070000|2024-11-22 15:57:50|181421.6|181331.6|181429|181339|181429|181339|181421.6|181331.6|5
1732291080000|2024-11-22 15:58:00|181430.8|181340.8|181433.7|181303.7|181435.6|181340.8|181363|181273|18
1732291090000|2024-11-22 15:58:10|181432.7|181302.7|181434.4|181304.4|181448.6|181318.6|181428.7|181298.7|17
1732291100000|2024-11-22 15:58:20|181432.7|181302.7|181400.9|181270.9|181432.7|181302.7|181400.9|181270.9|11
1732291110000|2024-11-22 15:58:30|181405.2|181275.2|181344.6|181254.6|181414.4|181284.4|181344.6|181254.6|15
1732291120000|2024-11-22 15:58:40|181358.2|181228.2|181336.9|181206.9|181358.2|181228.2|181335.5|181205.5|12
1732291130000|2024-11-22 15:58:50|181337.2|181207.2|181327.8|181197.8|181339.8|181209.8|181327.8|181197.8|11
1732291140000|2024-11-22 15:59:00|181330.5|181200.5|181314.5|181184.5|181330.5|181200.5|181314.5|181184.5|13
1732291150000|2024-11-22 15:59:10|181318.5|181188.5|181329.3|181199.3|181329.3|181199.3|181316.6|181186.6|10
1732291160000|2024-11-22 15:59:20|181332|181202|181298.1|181168.1|181332|181204.7|181274.5|181166.2|16
1732291170000|2024-11-22 15:59:30|181298.8|181168.8|181288.3|181158.3|181299.8|181169.8|181282.1|181152.1|22
1732291180000|2024-11-22 15:59:40|181292.6|181162.6|181287.2|181157.2|181298.3|181168.3|181281.9|181151.9|17
1732291190000|2024-11-22 15:59:50|181282.2|181152.2|181269.9|181139.9|181287.2|181157.2|181269.9|181139.9|26
1732291200000|2024-11-22 16:00:00|181255.3|181125.3|181254.6|181124.6|181257.2|181127.2|181246.9|181116.9|27
1732291210000|2024-11-22 16:00:10|181250.9|181120.9|181254.5|181124.5|181259.9|181129.9|181250.9|181120.9|22
1732291220000|2024-11-22 16:00:20|181258.5|181128.5|181257.9|181127.9|181259.9|181129.9|181254.2|181124.2|12
1732291230000|2024-11-22 16:00:30|181259.9|181129.9|181254.2|181124.2|181268.1|181138.1|181253.9|181123.9|13
1732291240000|2024-11-22 16:00:40|181256.9|181126.9|181258.2|181128.2|181264.3|181134.3|181253.6|181123.6|23
1732291250000|2024-11-22 16:00:50|181260.2|181130.2|181258.4|181128.4|181270.6|181140.6|181255.3|181125.3|21
1732291260000|2024-11-22 16:01:00|181267.1|181137.1|181287.3|181157.3|181294|181164|181259.3|181129.3|25
1732291270000|2024-11-22 16:01:10|181292.3|181162.3|181293|181163|181299|181169|181283.7|181153.7|15
1732291280000|2024-11-22 16:01:20|181296.7|181166.7|181293.5|181203.5|181309.6|181203.5|181293.5|181163.7|12
1732291290000|2024-11-22 16:01:30|181291.5|181201.5|181278|181188|181299.8|181209.8|181278|181188|10
1732291300000|2024-11-22 16:01:40|181276|181186|181274.1|181184.1|181279|181189|181268.4|181178.4|6
1732291310000|2024-11-22 16:01:50|181289.4|181159.4|181290.5|181160.5|181290.5|181160.5|181275|181145|14
1732291320000|2024-11-22 16:02:00|181288.5|181158.5|181272.4|181142.4|181292.2|181162.2|181272.4|181142.4|10
1732291330000|2024-11-22 16:02:10|181263.8|181133.8|181258.3|181128.3|181266.3|181136.3|181254|181124|18
1732291340000|2024-11-22 16:02:20|181259.7|181129.7|181265.1|181135.1|181273.7|181143.7|181258.9|181128.9|20
1732291350000|2024-11-22 16:02:30|181268.7|181138.7|181268.3|181138.3|181280.2|181150.2|181257.1|181127.1|20
1732291360000|2024-11-22 16:02:40|181267.9|181137.9|181257.8|181127.8|181267.9|181137.9|181253.5|181123.5|15
1732291370000|2024-11-22 16:02:50|181260.8|181130.8|181256.5|181126.5|181260.8|181130.8|181255.2|181125.2|7
1732291380000|2024-11-22 16:03:00|181261.3|181131.3|181255.2|181125.2|181290.2|181160.2|181255.2|181125.2|26
1732291390000|2024-11-22 16:03:10|181258.5|181128.5|181293.7|181163.7|181293.7|181163.7|181256.2|181126.2|20
1732291400000|2024-11-22 16:03:20|181287.4|181157.4|181302.9|181172.9|181305.6|181175.6|181283.4|181153.4|22
1732291410000|2024-11-22 16:03:30|181299.9|181169.9|181307.2|181177.2|181307.9|181177.9|181299.7|181169.7|13
1732291420000|2024-11-22 16:03:40|181307.3|181177.3|181300.9|181170.9|181307.3|181177.3|181298.3|181168.3|14
1732291430000|2024-11-22 16:03:50|181304.9|181174.9|181286.3|181196.3|181308.6|181200.6|181285.2|181174.9|12
1732291440000|2024-11-22 16:04:00|181292.3|181202.3|181287.8|181197.8|181292.3|181202.3|181277.6|181187.6|16
1732291450000|2024-11-22 16:04:10|181290.8|181200.8|181292.1|181202.1|181292.1|181202.1|181278.6|181188.6|14
1732291460000|2024-11-22 16:04:20|181293.6|181203.6|181298.5|181168.5|181298.5|181203.6|181279.1|181159.1|12
1732291470000|2024-11-22 16:04:30|181296.8|181166.8|181284.1|181154.1|181298.3|181176.3|181262.7|181151.1|11
1732291480000|2024-11-22 16:04:40|181292.4|181162.4|181278|181148|181292.4|181162.4|181276|181146|10
1732291490000|2024-11-22 16:04:50|181280.7|181150.7|181288.6|181158.6|181289.7|181159.7|181265.1|181135.1|19
1732291500000|2024-11-22 16:05:00|181285.6|181155.6|181246.5|181116.5|181285.6|181155.6|181238.4|181108.4|20
1732291510000|2024-11-22 16:05:10|181243.9|181113.9|181213.2|181083.2|181255.1|181125.1|181211.4|181081.4|28
1732291520000|2024-11-22 16:05:20|181222.7|181092.7|181214.9|181084.9|181236.9|181106.9|181214.9|181084.9|21
1732291530000|2024-11-22 16:05:30|181219.5|181089.5|181211.9|181081.9|181227.8|181097.8|181209.6|181079.6|28
1732291540000|2024-11-22 16:05:40|181217.2|181087.2|181249.8|181119.8|181274.8|181144.8|181217.2|181087.2|21
1732291550000|2024-11-22 16:05:50|181248.1|181118.1|181257.1|181127.1|181261.8|181131.8|181242.1|181112.1|20
1732291560000|2024-11-22 16:06:00|181261.1|181131.1|181252.6|181122.6|181275.7|181145.7|181249.7|181119.7|32
1732291570000|2024-11-22 16:06:10|181249.6|181119.6|181259.8|181129.8|181262.2|181132.2|181246.5|181116.5|24
1732291580000|2024-11-22 16:06:20|181262.8|181132.8|181250.7|181120.7|181278.6|181148.6|181247.7|181117.7|26
1732291590000|2024-11-22 16:06:30|181246.7|181116.7|181246.8|181116.8|181249.5|181119.5|181237.8|181107.8|20
1732291600000|2024-11-22 16:06:40|181250.1|181120.1|181248.8|181118.8|181253.1|181123.1|181241.4|181111.4|11
1732291610000|2024-11-22 16:06:50|181250.1|181120.1|181246.2|181116.2|181251.9|181121.9|181243.5|181113.5|8
1732291620000|2024-11-22 16:07:00|181251.7|181121.7|181234.8|181104.8|181256.7|181126.7|181234.8|181104.8|16
1732291630000|2024-11-22 16:07:10|181239.1|181109.1|181228.9|181098.9|181246.4|181116.4|181217|181087|25
1732291640000|2024-11-22 16:07:20|181229|181099|181201.2|181071.2|181236.2|181106.2|181201.2|181071.2|13
1732291650000|2024-11-22 16:07:30|181204.9|181074.9|181197.5|181067.5|181204.9|181074.9|181189.5|181059.5|16
1732291660000|2024-11-22 16:07:40|181192.8|181062.8|181159.3|181029.3|181192.8|181062.8|181158.2|181028.2|21
1732291670000|2024-11-22 16:07:50|181162.3|181032.3|181172.2|181042.2|181181.7|181051.7|181158.3|181028.3|20
1732291680000|2024-11-22 16:08:00|181167.2|181037.2|181141.1|181011.1|181171.4|181041.4|181141.1|181011.1|19
1732291690000|2024-11-22 16:08:10|181142.8|181012.8|181148.5|181018.5|181154.9|181024.9|181142.8|181012.8|16
1732291700000|2024-11-22 16:08:20|181148.9|181018.9|181167.9|181037.9|181167.9|181037.9|181144.6|181014.6|18
1732291710000|2024-11-22 16:08:30|181162.9|181032.9|181168.1|181038.1|181169.4|181039.4|181160.7|181030.7|13
1732291720000|2024-11-22 16:08:40|181166.4|181036.4|181175.2|181045.2|181190.5|181060.5|181160.8|181030.8|20
1732291730000|2024-11-22 16:08:50|181181.5|181051.5|181176|181046|181184.2|181054.2|181172.5|181042.5|20
1732291740000|2024-11-22 16:09:00|181179.4|181049.4|181170|181040|181191.1|181061.1|181166.4|181036.4|18
1732291750000|2024-11-22 16:09:10|181166.4|181036.4|181168.4|181038.4|181180.7|181050.7|181160.7|181030.7|24
1732291760000|2024-11-22 16:09:20|181164.9|181034.9|181166.6|181036.6|181178.6|181048.6|181161.9|181031.9|20
1732291770000|2024-11-22 16:09:30|181171.3|181041.3|181171.5|181041.5|181184.2|181090|181134|181025|19
1732291780000|2024-11-22 16:09:40|181177.4|181047.4|181161.7|181031.7|181187.9|181057.9|181161.7|181031.7|19
1732291790000|2024-11-22 16:09:50|181166.3|181036.3|181156.6|181026.6|181168.3|181038.3|181156.2|181026.2|19
1732291800000|2024-11-22 16:10:00|181167.6|181037.6|181175.6|181045.6|181177.3|181047.3|181156|181026|19
1732291810000|2024-11-22 16:10:10|181177.6|181047.6|181191.6|181061.6|181202|181072|181177.6|181047.6|22
1732291820000|2024-11-22 16:10:20|181196.3|181066.3|181188.4|181098.4|181204.6|181104.1|181179.1|181049.1|18
1732291830000|2024-11-22 16:10:30|181183.4|181093.4|181188.4|181058.4|181194|181096.1|181172.1|181058.4|22
1732291840000|2024-11-22 16:10:40|181190.4|181060.4|181193.3|181063.3|181204.3|181074.3|181189.9|181059.9|23
1732291850000|2024-11-22 16:10:50|181200.3|181070.3|181188.5|181058.5|181200.3|181070.3|181188.5|181058.5|10
1732291860000|2024-11-22 16:11:00|181191.5|181061.5|181197.6|181067.6|181200|181070|181191.5|181061.5|5
1732291870000|2024-11-22 16:11:10|181201.3|181071.3|181174|181084|181201.3|181084|181174|181060|16
1732291880000|2024-11-22 16:11:20|181176.5|181086.5|181159.1|181069.1|181183.8|181093.8|181159.1|181069.1|15
1732291890000|2024-11-22 16:11:30|181158.5|181068.5|181158.5|181068.5|181163.9|181073.9|181153.5|181063.5|23
1732291900000|2024-11-22 16:11:40|181156.2|181066.2|181154.9|181064.9|181158.3|181068.3|181151.1|181061.1|13
1732291910000|2024-11-22 16:11:50|181150.6|181060.6|181156.5|181066.5|181156.9|181066.9|181150.2|181060.2|18
1732291920000|2024-11-22 16:12:00|181154.9|181064.9|181114.8|180984.8|181158.6|181068.6|181090.1|180983.6|12
1732291930000|2024-11-22 16:12:10|181111.8|180981.8|181094.6|181004.6|181127.3|181006.7|181082.9|180979.5|22
1732291940000|2024-11-22 16:12:20|181089.5|180999.5|181109.6|180979.6|181113|180999.5|181082.8|180973.8|16
1732291950000|2024-11-22 16:12:30|181108|180978|181107.9|180977.9|181116.4|180986.4|181098.3|180968.3|21
1732291960000|2024-11-22 16:12:40|181110.5|180980.5|181131.5|181001.5|181133.1|181003.1|181110.5|180980.5|17
1732291970000|2024-11-22 16:12:50|181134.5|181004.5|181141|181011|181141|181011|181113.6|180983.6|17
1732291980000|2024-11-22 16:13:00|181144|181014|181124.2|180994.2|181144|181014|181112.9|180982.9|21
1732291990000|2024-11-22 16:13:10|181126.8|180996.8|181148.9|181018.9|181151.3|181021.3|181115.6|180985.6|13
1732292000000|2024-11-22 16:13:20|181148.3|181018.3|181152.2|181022.2|181153.9|181023.9|181145|181015|13
1732292010000|2024-11-22 16:13:30|181150.6|181020.6|181126.4|180996.4|181150.6|181020.6|181126.1|180996.1|16
1732292020000|2024-11-22 16:13:40|181126.8|180996.8|181126.9|180996.9|181130.8|181000.8|181119.8|180989.8|13
1732292030000|2024-11-22 16:13:50|181123.9|180993.9|181119.8|180989.8|181130.3|181000.3|181119.8|180989.8|10
1732292040000|2024-11-22 16:14:00|181116.4|180986.4|181120.6|180990.6|181123.5|180993.5|181114.8|180984.8|19
1732292050000|2024-11-22 16:14:10|181119.9|180989.9|181106|180976|181120.2|180990.2|181106|180976|15
1732292060000|2024-11-22 16:14:20|181108.7|180978.7|181094|181004|181110|181004|181089|180976.7|7
1732292070000|2024-11-22 16:14:30|181095.7|181005.7|181098.1|181008.1|181098.1|181008.1|181095.7|181005.7|2
1732292080000|2024-11-22 16:14:40|181096.4|181006.4|181085|180995|181096.4|181006.4|181084.7|180994.7|19
1732292090000|2024-11-22 16:14:50|181090|181000|181092|181002|181093.4|181003.4|181085.7|180995.7|13
1732292100000|2024-11-22 16:15:00|181089.4|180999.4|181085.1|180995.1|181089.4|180999.4|181083|180993|12
1732292110000|2024-11-22 16:15:10|181145.1|181055.1|181138.9|181008.9|181145.1|181055.1|181100.3|181007.6|15
1732292120000|2024-11-22 16:15:20|181139.6|181009.6|181144.4|181014.4|181148.4|181018.4|181139.6|181009.6|8
1732292130000|2024-11-22 16:15:30|181141.7|181011.7|181150.4|181020.4|181151.4|181021.4|181141.7|181011.7|12
1732292140000|2024-11-22 16:15:40|181147.7|181017.7|181152.1|181022.1|181155|181025|181144.8|181014.8|17
1732292150000|2024-11-22 16:15:50|181149.8|181019.8|181145.7|181015.7|181153.5|181023.5|181142.4|181012.4|11
1732292160000|2024-11-22 16:16:00|181146.7|181016.7|181137.7|181007.7|181154.4|181024.4|181137.7|181007.7|13
1732292170000|2024-11-22 16:16:10|181135.7|181005.7|181148.1|181018.1|181148.1|181018.1|181123|180993|18
1732292180000|2024-11-22 16:16:20|181145.4|181015.4|181148.4|181018.4|181149.7|181019.7|181143.4|181013.4|10
1732292190000|2024-11-22 16:16:30|181146.4|181016.4|181153.2|181023.2|181153.2|181023.2|181144|181014|10
1732292200000|2024-11-22 16:16:40|181151.2|181021.2|181151.3|181021.3|181155.9|181025.9|181146.2|181016.2|14
1732292210000|2024-11-22 16:16:50|181151|181021|181142.4|181012.4|181152.4|181022.4|181138|181008|19
1732292220000|2024-11-22 16:17:00|181139.7|181009.7|181142.4|181012.4|181143.7|181013.7|181134.1|181004.1|8
1732292230000|2024-11-22 16:17:10|181143.1|181013.1|181145.8|181015.8|181148.5|181018.5|181133.7|181003.7|12
1732292240000|2024-11-22 16:17:20|181136.8|181006.8|181135.5|181005.5|181141.2|181011.2|181129.2|180999.2|10
1732292250000|2024-11-22 16:17:30|181133.9|181003.9|181142.6|181012.6|181145.6|181015.6|181133.9|181003.9|14
1732292260000|2024-11-22 16:17:40|181144.6|181014.6|181143.6|181013.6|181145.3|181015.3|181136.3|181006.3|9
1732292270000|2024-11-22 16:17:50|181146.6|181016.6|181144.6|181014.6|181150.6|181020.6|181141.9|181011.9|10
1732292280000|2024-11-22 16:18:00|181147.3|181017.3|181146.9|181016.9|181147.3|181017.3|181141.9|181011.9|13
1732292290000|2024-11-22 16:18:10|181148.6|181018.6|181147.4|181017.4|181151.1|181021.1|181141.1|181011.1|16
1732292300000|2024-11-22 16:18:20|181142.4|181012.4|181150.1|181020.1|181151.8|181021.8|181140.4|181010.4|8
1732292310000|2024-11-22 16:18:30|181143.8|181013.8|181152.4|181022.4|181154.4|181024.4|181141.1|181011.1|13
1732292320000|2024-11-22 16:18:40|181150.4|181020.4|181149.8|181019.8|181150.8|181020.8|181145.8|181015.8|11
1732292330000|2024-11-22 16:18:50|181141.7|181051.7|181139.7|181049.7|181141.7|181051.7|181139.7|181049.7|2
1732292340000|2024-11-22 16:19:00|181143.1|181053.1|181140.1|181050.1|181143.1|181053.1|181137.1|181047.1|3
1732292350000|2024-11-22 16:19:10|181143.1|181053.1|181203.8|181073.8|181207|181106.6|181139.1|181049.1|17
1732292360000|2024-11-22 16:19:20|181204.5|181074.5|181201.3|181071.3|181212.5|181082.5|181197|181067|9
1732292370000|2024-11-22 16:19:30|181196.3|181066.3|181200.2|181070.2|181207.2|181077.2|181188.1|181058.1|16
1732292380000|2024-11-22 16:19:40|181196.6|181066.6|181208.8|181078.8|181210.5|181080.5|181192.6|181062.6|15
1732292390000|2024-11-22 16:19:50|181206.5|181076.5|181207.5|181077.5|181210.8|181080.8|181199.1|181069.1|15
1732292400000|2024-11-22 16:20:00|181205.1|181075.1|181206.1|181076.1|181211.1|181081.1|181201.5|181071.5|18
1732292410000|2024-11-22 16:20:10|181208.8|181078.8|181196.7|181066.7|181211.4|181081.4|181196.7|181066.7|13
1732292420000|2024-11-22 16:20:20|181200.7|181070.7|181206|181076|181208.4|181104.7|181185|181067.4|17
1732292430000|2024-11-22 16:20:30|181209.4|181079.4|181194.4|181104.4|181213.4|181106|181194.4|181074|9
1732292440000|2024-11-22 16:20:40|181192|181102|181198.4|181108.4|181200.4|181110.4|181192|181102|9
1732292450000|2024-11-22 16:20:50|181191|181101|181199|181109|181199|181109|181190|181100|15
1732292460000|2024-11-22 16:21:00|181200.8|181110.8|181209.9|181079.9|181213.6|181110.8|181187.1|181075.5|14
1732292470000|2024-11-22 16:21:10|181196.9|181106.9|181178.1|181048.1|181209.6|181106.9|181178.1|181048.1|26
1732292480000|2024-11-22 16:21:20|181174.8|181044.8|181171.1|181041.1|181184.7|181054.7|181164.7|181034.7|18
1732292490000|2024-11-22 16:21:30|181161.8|181031.8|181148|181018|181161.8|181031.8|181148|181018|17
1732292500000|2024-11-22 16:21:40|181146.2|181016.2|181151.1|181021.1|181151.7|181021.7|181142.1|181012.1|12
1732292510000|2024-11-22 16:21:50|181156.6|181026.6|181148.3|181018.3|181157.7|181027.7|181147.9|181017.9|15
1732292520000|2024-11-22 16:22:00|181150.3|181020.3|181149.3|181019.3|181165.2|181035.2|181149.3|181019.3|9
1732292530000|2024-11-22 16:22:10|181153.6|181023.6|181187|181057|181193.2|181063.2|181153.6|181023.6|22
1732292540000|2024-11-22 16:22:20|181185.4|181055.4|181166.8|181036.8|181188.1|181058.1|181166.8|181036.8|13
1732292550000|2024-11-22 16:22:30|181171.5|181041.5|181167.7|181037.7|181191.1|181061.1|181163|181033|17
1732292560000|2024-11-22 16:22:40|181170|181040|181192.7|181062.7|181192.7|181062.7|181163.3|181033.3|14
1732292570000|2024-11-22 16:22:50|181189.4|181059.4|181196.3|181066.3|181196.3|181066.3|181182.5|181052.5|15
1732292580000|2024-11-22 16:23:00|181198.1|181068.1|181197.4|181067.4|181201.4|181071.4|181194.8|181064.8|15
1732292590000|2024-11-22 16:23:10|181194.8|181064.8|181191.4|181101.4|181209.7|181101.4|181191.4|181062.8|13
1732292600000|2024-11-22 16:23:20|181187.4|181097.4|181191.4|181101.4|181191.7|181101.7|181185.7|181095.7|7
1732292610000|2024-11-22 16:23:30|181196|181106|181206.4|181076.4|181206.4|181106|181185.4|181072.4|6
1732292620000|2024-11-22 16:23:40|181191.7|181101.7|181189.2|181099.2|181194.7|181104.7|181188.8|181098.8|7
1732292630000|2024-11-22 16:23:50|181182.8|181092.8|181182.5|181092.5|181191.9|181101.9|181180.5|181090.5|12
1732292640000|2024-11-22 16:24:00|181190.9|181100.9|181191.5|181101.5|181192.2|181102.2|181182.9|181092.9|10
1732292650000|2024-11-22 16:24:10|181193.5|181103.5|181193.5|181103.5|181193.5|181103.5|181185.2|181095.2|4
1732292660000|2024-11-22 16:24:20|181177.8|181087.8|181186.2|181096.2|181194.9|181104.9|181177.8|181087.8|8
1732292670000|2024-11-22 16:24:30|181189.2|181099.2|181191.5|181101.5|181191.5|181101.5|181179.5|181089.5|9
1732292680000|2024-11-22 16:24:40|181182.2|181092.2|181165.3|181075.3|181197.3|181107.3|181164|181074|9
1732292690000|2024-11-22 16:24:50|181188.6|181058.6|181163.7|181033.7|181194.6|181064.6|181163.7|181033.7|21
1732292700000|2024-11-22 16:25:00|181171.3|181041.3|181138.2|181048.2|181177.6|181049.5|181126.1|181036.1|21
1732292710000|2024-11-22 16:25:10|181134.8|181044.8|181138.8|181048.8|181138.8|181048.8|181134.8|181044.8|7
1732292720000|2024-11-22 16:25:20|181133.8|181043.8|181131.8|181041.8|181133.8|181043.8|181108.7|181018.7|21
1732292730000|2024-11-22 16:25:30|181130.8|181040.8|181087.6|180997.6|181131.8|181041.8|181087.6|180997.6|21
1732292740000|2024-11-22 16:25:40|181089.3|180999.3|181136.3|181046.3|181142.8|181052.8|181089.3|180999.3|22
1732292750000|2024-11-22 16:25:50|181140.3|181050.3|181129|181039|181140.3|181050.3|181126.8|181036.8|13
1732292760000|2024-11-22 16:26:00|181128|181038|181130.5|181040.5|181136.6|181046.6|181123.7|181033.7|21
1732292770000|2024-11-22 16:26:10|181131.5|181041.5|181130.6|181040.6|181134.6|181044.6|181125.5|181035.5|18
1732292780000|2024-11-22 16:26:20|181134.9|181044.9|181130.2|181040.2|181139.4|181049.4|181130.2|181040.2|16
1732292790000|2024-11-22 16:26:30|181135.2|181045.2|181141.8|181051.8|181141.8|181051.8|181131.7|181041.7|13
1732292800000|2024-11-22 16:26:40|181139.8|181049.8|181133.2|181043.2|181139.8|181049.8|181132.5|181042.5|10
1732292810000|2024-11-22 16:26:50|181136.9|181046.9|181145.9|181055.9|181145.9|181055.9|181136.9|181046.9|4
1732292820000|2024-11-22 16:27:00|181140.2|181050.2|181160.7|181030.7|181160.7|181052.5|181133.2|181023.6|11
1732292830000|2024-11-22 16:27:10|181162|181032|181138.7|181048.7|181162|181056|181134.1|181032|9
1732292840000|2024-11-22 16:27:20|181140.7|181050.7|181149|181019|181159.1|181050.7|181140.7|181013.3|11
1732292850000|2024-11-22 16:27:30|181146|181016|181144.4|181054.4|181159.2|181054.4|181142.6|181015.7|12
1732292860000|2024-11-22 16:27:40|181138.7|181048.7|181137.1|181047.1|181142.4|181052.4|181137.1|181047.1|6
1732292870000|2024-11-22 16:27:50|181140.8|181050.8|181141.3|181051.3|181142.7|181052.7|181135|181045|14
1732292880000|2024-11-22 16:28:00|181142.8|181052.8|181145.2|181055.2|181150.1|181060.1|181136.2|181046.2|11
1732292890000|2024-11-22 16:28:10|181147.9|181057.9|181146.5|181056.5|181147.9|181057.9|181141.5|181051.5|4
1732292900000|2024-11-22 16:28:20|181139.2|181049.2|181150.8|181060.8|181150.8|181060.8|181125.4|181035.4|7
1732292910000|2024-11-22 16:28:30|181145.5|181055.5|181150|181060|181150|181060|181136.3|181046.3|13
1732292920000|2024-11-22 16:28:40|181148.7|181058.7|181134.1|181044.1|181149.4|181059.4|181134.1|181044.1|14
1732292930000|2024-11-22 16:28:50|181136.4|181046.4|181135.4|181045.4|181142.7|181052.7|181132.1|181042.1|23
1732292940000|2024-11-22 16:29:00|181141.4|181051.4|181142.4|181052.4|181144.7|181054.7|181133.4|181043.4|24
1732292950000|2024-11-22 16:29:10|181136.1|181046.1|181130.8|181040.8|181139.1|181049.1|181129.8|181039.8|13
1732292960000|2024-11-22 16:29:20|181130.5|181040.5|181125.8|181035.8|181133.2|181043.2|181125.8|181035.8|8
1732292970000|2024-11-22 16:29:30|181129.8|181039.8|181130.6|181040.6|181136.9|181046.9|181129.8|181039.8|6
1732292980000|2024-11-22 16:29:40|181132.3|181042.3|181141.1|181051.1|181141.5|181051.5|181132.3|181042.3|7
1732292990000|2024-11-22 16:29:50|181136.1|181046.1|181135.8|181045.8|181141.5|181051.5|181135.1|181045.1|8
1732293000000|2024-11-22 16:30:00|181141.1|181051.1|181126.3|181036.3|181141.1|181051.1|181125.8|181035.8|20
1732293010000|2024-11-22 16:30:10|181130.7|181040.7|181080|180990|181132.7|181042.7|181047.3|180957.3|17
1732293020000|2024-11-22 16:30:20|181084.4|180994.4|181067.5|180977.5|181088|180998|181058.4|180968.4|27
1732293030000|2024-11-22 16:30:30|181076.8|180986.8|181084.3|180994.3|181089|180999|181069.8|180979.8|30
1732293040000|2024-11-22 16:30:40|181090|181000|181101.2|180971.2|181110|181003|181076.7|180964|14
1732293050000|2024-11-22 16:30:50|181098.9|180968.9|181109.1|180979.1|181109.1|180995.1|181070.6|180964.3|19
1732293060000|2024-11-22 16:31:00|181085.7|180995.7|181107.4|180977.4|181107.4|181008.4|181085.7|180974|9
1732293070000|2024-11-22 16:31:10|181094|181004|181091|181001|181094|181004|181082|180992|20
1732293080000|2024-11-22 16:31:20|181089.4|180999.4|181091|181001|181092.4|181002.4|181084|180994|13
1732293090000|2024-11-22 16:31:30|181088.7|180998.7|181087|180997|181090.7|181000.7|181081.4|180991.4|10
1732293100000|2024-11-22 16:31:40|181082.4|180992.4|181087.4|180997.4|181089|180999|181082.4|180992.4|14
1732293110000|2024-11-22 16:31:50|181082.6|180992.6|181106.1|180976.1|181106.1|180998.3|181082.6|180975.7|8
1732293120000|2024-11-22 16:32:00|181107.8|180977.8|181085.3|180995.3|181107.8|181002.4|181079.6|180977.8|10
1732293130000|2024-11-22 16:32:10|181088|180998|181090.7|181000.7|181092.7|181002.7|181082.7|180992.7|14
1732293140000|2024-11-22 16:32:20|181102.1|180972.1|181090.5|181000.5|181109.1|181000.5|181090.5|180972.1|8
1732293150000|2024-11-22 16:32:30|181086.8|180996.8|181083.1|180993.1|181091.8|181001.8|181083.1|180993.1|9
1732293160000|2024-11-22 16:32:40|181086.1|180996.1|181089.1|180999.1|181091.1|181001.1|181081.4|180991.4|16
1732293170000|2024-11-22 16:32:50|181086.1|180996.1|181085.7|180995.7|181089.4|180999.4|181079.8|180989.8|11
1732293180000|2024-11-22 16:33:00|181091.1|181001.1|181141.1|181051.1|181144.6|181054.6|181091.1|181001.1|10
1732293190000|2024-11-22 16:33:10|181143.1|181053.1|181141.1|181051.1|181143.1|181053.1|181136.5|181046.5|7
1732293200000|2024-11-22 16:33:20|181143.1|181053.1|181139.5|181049.5|181143.1|181053.1|181134.1|181044.1|9
1732293210000|2024-11-22 16:33:30|181135.1|181045.1|181135.8|181045.8|181140.8|181050.8|181135.1|181045.1|12
1732293220000|2024-11-22 16:33:40|181139.8|181049.8|181142.8|181052.8|181142.8|181052.8|181130.6|181040.6|8
1732293230000|2024-11-22 16:33:50|181138.4|181048.4|181142.4|181052.4|181142.4|181052.4|181137.4|181047.4|8
1732293240000|2024-11-22 16:34:00|181139.8|181049.8|181142.1|181052.1|181142.1|181052.1|181138.1|181048.1|4
1732293250000|2024-11-22 16:34:10|181140.4|181050.4|181134|181044|181142.8|181052.8|181133.3|181043.3|8
1732293260000|2024-11-22 16:34:20|181129.9|181039.9|181104.4|180974.4|181129.9|181039.9|181091.1|180974.4|18
1732293270000|2024-11-22 16:34:30|181107.4|180977.4|181121.6|180991.6|181134.4|181004.4|181105.1|180975.1|22
1732293280000|2024-11-22 16:34:40|181118.6|180988.6|181148.1|181018.1|181150.7|181020.7|181108.8|180978.8|18
1732293290000|2024-11-22 16:34:50|181152.1|181022.1|181147.1|181017.1|181152.1|181022.1|181143.1|181013.1|8
1732293300000|2024-11-22 16:35:00|181143.4|181013.4|181148.7|181018.7|181150.7|181020.7|181139.4|181009.4|9
1732293310000|2024-11-22 16:35:10|181151.7|181021.7|181153.4|181023.4|181154.1|181024.1|181148.1|181018.1|7
1732293320000|2024-11-22 16:35:20|181151.1|181021.1|181154.7|181024.7|181154.7|181024.7|181149.1|181019.1|6
1732293330000|2024-11-22 16:35:30|181159.4|181029.4|181150.5|181020.5|181159.4|181029.4|181138.8|181008.8|11
1732293340000|2024-11-22 16:35:40|181149.8|181019.8|181134.7|181004.7|181149.8|181019.8|181130.3|181000.3|15
1732293350000|2024-11-22 16:35:50|181140.7|181010.7|181132.3|181002.3|181140.7|181010.7|181125|180995|9
1732293360000|2024-11-22 16:36:00|181130|181000|181146.9|181016.9|181146.9|181016.9|181128.3|180998.3|13
1732293370000|2024-11-22 16:36:10|181144.9|181014.9|181152.9|181022.9|181152.9|181022.9|181144.9|181014.9|9
1732293380000|2024-11-22 16:36:20|181149.6|181019.6|181143.3|181013.3|181152.3|181022.3|181139.6|181009.6|9
1732293390000|2024-11-22 16:36:30|181145.3|181015.3|181149.3|181019.3|181150.9|181020.9|181142.6|181012.6|9
1732293400000|2024-11-22 16:36:40|181146.9|181016.9|181151.3|181021.3|181153.3|181023.3|181144.6|181014.6|9
1732293410000|2024-11-22 16:36:50|181148.9|181018.9|181150.9|181020.9|181150.9|181020.9|181142.2|181012.2|9
1732293420000|2024-11-22 16:37:00|181150.6|181020.6|181144.6|181014.6|181150.9|181020.9|181143.6|181013.6|12
1732293430000|2024-11-22 16:37:10|181142.6|181012.6|181152.2|181022.2|181155.2|181025.2|181142.6|181012.6|11
1732293440000|2024-11-22 16:37:20|181154|181024|181138.4|181048.4|181156.7|181048.4|181136.7|181022.7|8
1732293450000|2024-11-22 16:37:30|181134|181044|181134|181044|181137.4|181047.4|181132|181042|13
1732293460000|2024-11-22 16:37:40|181131.7|181041.7|181133.5|181043.5|181133.5|181043.5|181120.5|181030.5|10
1732293470000|2024-11-22 16:37:50|181128.8|181038.8|181131.2|181041.2|181133.2|181043.2|181126.5|181036.5|8
1732293480000|2024-11-22 16:38:00|181130.9|181040.9|181132.3|181042.3|181134.3|181044.3|181128.9|181038.9|9
1732293490000|2024-11-22 16:38:10|181129.9|181039.9|181143.6|181013.6|181148|181039.9|181117.3|181011.3|12
1732293500000|2024-11-22 16:38:20|181141.3|181011.3|181139.8|181009.8|181141.3|181011.3|181136.8|181006.8|3
1732293510000|2024-11-22 16:38:30|181133.5|181003.5|181143.7|181013.7|181143.7|181013.7|181133.5|181003.5|5
1732293520000|2024-11-22 16:38:40|181134.4|181004.4|181123.5|180993.5|181134.4|181004.4|181117.4|180987.4|9
1732293530000|2024-11-22 16:38:50|181127.5|180997.5|181132.8|181002.8|181141.8|181011.8|181125.2|180995.2|11
1732293540000|2024-11-22 16:39:00|181129.5|180999.5|181118.4|180988.4|181137.1|181007.1|181118.4|180988.4|14
1732293550000|2024-11-22 16:39:10|181124.4|180994.4|181121.7|180991.7|181124.4|180994.4|181117.4|180987.4|10
1732293560000|2024-11-22 16:39:20|181116.4|180986.4|181123.7|180993.7|181123.7|180993.7|181116.4|180986.4|7
1732293570000|2024-11-22 16:39:30|181124.7|180994.7|181146.6|181016.6|181146.6|181016.6|181124.7|180994.7|7
1732293580000|2024-11-22 16:39:40|181147.6|181017.6|181152.3|181022.3|181155.6|181025.6|181147.6|181017.6|10
1732293590000|2024-11-22 16:39:50|181149.6|181019.6|181140.8|181010.8|181149.6|181019.6|181140.8|181010.8|11
1732293600000|2024-11-22 16:40:00|181145.4|181015.4|181140.4|181050.4|181159.4|181052|181140.4|181015.4|14
1732293610000|2024-11-22 16:40:10|181135|181045|181141.7|181051.7|181141.7|181051.7|181134.4|181044.4|8
1732293620000|2024-11-22 16:40:20|181191.8|181101.8|181190.3|181100.3|181193.6|181103.6|181186|181096|12
1732293630000|2024-11-22 16:40:30|181187|181097|181190.8|181100.8|181198.5|181108.5|181183.2|181093.2|14
1732293640000|2024-11-22 16:40:40|181187.5|181097.5|181193.2|181103.2|181196.2|181106.2|181187.5|181097.5|10
1732293650000|2024-11-22 16:40:50|181188.8|181098.8|181185.3|181095.3|181192.6|181102.6|181182.9|181092.9|10
1732293660000|2024-11-22 16:41:00|181185.9|181095.9|181190.9|181100.9|181190.9|181100.9|181185.9|181095.9|12
1732293670000|2024-11-22 16:41:10|181194.5|181104.5|181186.9|181096.9|181194.5|181104.5|181186.9|181096.9|8
1732293680000|2024-11-22 16:41:20|181193.2|181103.2|181172.3|181082.3|181193.9|181103.9|181172.3|181082.3|13
1732293690000|2024-11-22 16:41:30|181188.1|181058.1|181188.9|181058.9|181203.3|181073.3|181186.9|181056.9|15
1732293700000|2024-11-22 16:41:40|181187.3|181057.3|181191.9|181061.9|181192.6|181062.6|181171.5|181041.5|14
1732293710000|2024-11-22 16:41:50|181194.1|181064.1|181205.3|181075.3|181205.3|181075.3|181189.3|181059.3|15
1732293730000|2024-11-22 16:42:10|181208|181078|181208.6|181078.6|181211.6|181081.6|181207.6|181077.6|5
1732293740000|2024-11-22 16:42:20|181206.6|181076.6|181206.6|181076.6|181206.6|181076.6|181206.6|181076.6|1
1732293750000|2024-11-22 16:42:30|181200.3|181070.3|181197.2|181067.2|181209.9|181106.9|181190.8|181060.8|16
1732293760000|2024-11-22 16:42:40|181200.5|181070.5|181197.7|181067.7|181206.4|181076.4|181191.7|181061.7|8
1732293770000|2024-11-22 16:42:50|181192|181062|181202|181072|181202|181072|181188|181058|8
1732293780000|2024-11-22 16:43:00|181196|181066|181195|181065|181203.4|181073.4|181193.7|181063.7|9
1732293790000|2024-11-22 16:43:10|181194.7|181064.7|181203.2|181073.2|181206.5|181076.5|181194.7|181064.7|12
1732293800000|2024-11-22 16:43:20|181207.5|181077.5|181205.8|181075.8|181209.2|181079.2|181205.8|181075.8|3
1732293810000|2024-11-22 16:43:30|181205.9|181075.9|181199.5|181069.5|181205.9|181075.9|181194.5|181064.5|8
1732293820000|2024-11-22 16:43:40|181203.9|181073.9|181186.2|181096.2|181209.9|181101.8|181185.2|181073.9|9
1732293830000|2024-11-22 16:43:50|181182.9|181092.9|181190.6|181100.6|181190.6|181100.6|181180.2|181090.2|4
1732293840000|2024-11-22 16:44:00|181197.2|181067.2|181193.3|181063.3|181210.2|181080.2|181186.9|181056.9|11
1732293850000|2024-11-22 16:44:10|181188.3|181058.3|181178.7|181048.7|181192.3|181062.3|181176.4|181046.4|11
1732293860000|2024-11-22 16:44:20|181181|181051|181175.4|181045.4|181184|181054|181170.3|181040.3|13
1732293870000|2024-11-22 16:44:30|181173.4|181043.4|181165.3|181035.3|181175.2|181045.2|181163|181033|15
1732293880000|2024-11-22 16:44:40|181164.3|181034.3|181164.6|181034.6|181167|181037|181161.6|181031.6|6
1732293890000|2024-11-22 16:44:50|181166.6|181036.6|181179.9|181049.9|181181.6|181051.6|181166.6|181036.6|9
1732293900000|2024-11-22 16:45:00|181163.8|181033.8|181158.7|181028.7|181165.1|181035.1|181157.4|181027.4|12
1732293910000|2024-11-22 16:45:10|181159.4|181029.4|181154.9|181024.9|181161.1|181031.1|181151.2|181021.2|7
1732293920000|2024-11-22 16:45:20|181151.9|181021.9|181135.7|181045.7|181165.3|181059.4|181132.3|181021.9|17
1732293930000|2024-11-22 16:45:30|181135|181045|181136|181046|181152.1|181062.1|181134.7|181044.7|11
1732293940000|2024-11-22 16:45:40|181134.7|181044.7|181155.4|181025.4|181160.7|181057.4|181134.7|181024.7|8
1732293950000|2024-11-22 16:45:50|181152.7|181022.7|181151.7|181021.7|181161|181031|181151.7|181021.7|5
1732293960000|2024-11-22 16:46:00|181153.3|181023.3|181172.1|181042.1|181173.8|181043.8|181101.8|181011.1|18
1732293970000|2024-11-22 16:46:10|181169.5|181039.5|181172.4|181042.4|181173.7|181043.7|181156.8|181026.8|22
1732293980000|2024-11-22 16:46:20|181178.7|181048.7|181176.4|181046.4|181180.7|181050.7|181166|181036|13
1732293990000|2024-11-22 16:46:30|181174|181044|181182.2|181052.2|181182.2|181052.2|181164.7|181034.7|13
1732294000000|2024-11-22 16:46:40|181179.6|181049.6|181178.6|181048.6|181181.8|181051.8|181173.8|181043.8|15
1732294010000|2024-11-22 16:46:50|181171.9|181041.9|181158.2|181068.2|181182.6|181074.4|181158.2|181040.3|19
1732294020000|2024-11-22 16:47:00|181167.8|181037.8|181177.5|181047.5|181177.5|181047.5|181163.5|181033.5|15
1732294030000|2024-11-22 16:47:10|181180.8|181050.8|181159.8|181029.8|181180.8|181050.8|181159.8|181029.8|16
1732294040000|2024-11-22 16:47:20|181170.1|181040.1|181159.4|181069.4|181180.7|181071.4|181159.4|181033.4|11
1732294050000|2024-11-22 16:47:30|181159.7|181069.7|181153.3|181063.3|181161|181071|181141.7|181051.7|16
1732294060000|2024-11-22 16:47:40|181149.3|181059.3|181141.7|181051.7|181153|181063|181141|181051|4
1732294070000|2024-11-22 16:47:50|181147.7|181057.7|181147.5|181057.5|181157.6|181067.6|181147.5|181057.5|14
1732294080000|2024-11-22 16:48:00|181150.8|181060.8|181155.2|181065.2|181157.8|181067.8|181148.1|181058.1|10
1732294090000|2024-11-22 16:48:10|181157.2|181067.2|181157.4|181067.4|181159.8|181069.8|181153.2|181063.2|17
1732294100000|2024-11-22 16:48:20|181156.1|181066.1|181147.7|181057.7|181156.1|181066.1|181145.3|181055.3|8
1732294110000|2024-11-22 16:48:30|181145.7|181055.7|181143|181053|181145.7|181055.7|181143|181053|3
1732294120000|2024-11-22 16:48:40|181145.7|181055.7|181157|181067|181157.4|181067.4|181143.3|181053.3|13
1732294130000|2024-11-22 16:48:50|181153.4|181063.4|181155.1|181065.1|181159.7|181069.7|181152.4|181062.4|9
1732294140000|2024-11-22 16:49:00|181158.7|181068.7|181138.7|181048.7|181159.4|181069.4|181138.7|181048.7|14
1732294150000|2024-11-22 16:49:10|181136.7|181046.7|181151.3|181061.3|181151.3|181061.3|181136.7|181046.7|8
1732294160000|2024-11-22 16:49:20|181155.3|181065.3|181156.1|181066.1|181156.7|181066.7|181152.1|181062.1|11
1732294170000|2024-11-22 16:49:30|181154.1|181064.1|181147.6|181057.6|181163.6|181073.6|181147.6|181057.6|15
1732294180000|2024-11-22 16:49:40|181152.9|181062.9|181156.2|181066.2|181158.2|181068.2|181151.2|181061.2|16
1732294190000|2024-11-22 16:49:50|181159.9|181069.9|181156|181066|181161.9|181071.9|181154.6|181064.6|11
1732294200000|2024-11-22 16:50:00|181154|181064|181157.3|181067.3|181161.9|181071.9|181153|181063|12
1732294210000|2024-11-22 16:50:10|181152|181062|181161.5|181071.5|181169.3|181079.3|181152|181062|10
1732294220000|2024-11-22 16:50:20|181164.1|181074.1|181171.8|181041.8|181171.8|181074.1|181160.1|181041.8|5
1732294230000|2024-11-22 16:50:30|181176.1|181046.1|181174.1|181044.1|181181.7|181051.7|181169.7|181039.7|14
1732294240000|2024-11-22 16:50:40|181176.7|181046.7|181166.7|181036.7|181176.7|181046.7|181166.7|181036.7|8
1732294250000|2024-11-22 16:50:50|181164.7|181034.7|181172.2|181042.2|181174.9|181044.9|181156.2|181026.2|11
1732294260000|2024-11-22 16:51:00|181167.6|181037.6|181164.5|181034.5|181169.9|181039.9|181161.5|181031.5|7
1732294270000|2024-11-22 16:51:10|181158|181028|181164.3|181034.3|181164.3|181034.3|181150.3|181020.3|8
1732294280000|2024-11-22 16:51:20|181157.6|181027.6|181177.6|181047.6|181177.6|181047.6|181153.9|181023.9|11
1732294290000|2024-11-22 16:51:30|181175.6|181045.6|181177.9|181047.9|181183.2|181053.2|181172.6|181042.6|9
1732294300000|2024-11-22 16:51:40|181181.2|181051.2|181163.1|181073.1|181181.2|181073.8|181159.1|181051.2|8
1732294310000|2024-11-22 16:51:50|181160.8|181070.8|181159.7|181069.7|181163.8|181073.8|181155.8|181065.8|11
1732294320000|2024-11-22 16:52:00|181157.7|181067.7|181170.6|181080.6|181171.9|181081.9|181151.4|181061.4|11
1732294330000|2024-11-22 16:52:10|181169.3|181079.3|181171.3|181081.3|181171.3|181081.3|181169.3|181079.3|2
1732294340000|2024-11-22 16:52:20|181165.6|181075.6|181170.3|181080.3|181171.3|181081.3|181161.3|181071.3|8
1732294350000|2024-11-22 16:52:30|181169.9|181079.9|181168.9|181078.9|181169.9|181079.9|181164.6|181074.6|3
1732294360000|2024-11-22 16:52:40|181162.3|181072.3|181182|181052|181182|181072.3|181158.5|181042|17
1732294370000|2024-11-22 16:52:50|181167.3|181077.3|181163.3|181073.3|181169.9|181079.9|181161.3|181071.3|6
1732294380000|2024-11-22 16:53:00|181165.9|181075.9|181157.8|181067.8|181165.9|181075.9|181153.6|181063.6|12
1732294390000|2024-11-22 16:53:10|181153.8|181063.8|181250.7|181160.7|181250.7|181160.7|181153.8|181063.8|18
1732294400000|2024-11-22 16:53:20|181252.4|181162.4|181249|181159|181252.4|181162.4|181237|181147|23
1732294410000|2024-11-22 16:53:30|181243.7|181153.7|181236.2|181146.2|181246.9|181156.9|181226.7|181136.7|26
1732294420000|2024-11-22 16:53:40|181234.5|181144.5|181228.7|181138.7|181235.7|181145.7|181223.4|181133.4|16
1732294430000|2024-11-22 16:53:50|181215.1|181125.1|181222.7|181132.7|181226.7|181136.7|181209.9|181119.9|16
1732294440000|2024-11-22 16:54:00|181226.7|181136.7|181248.4|181158.4|181249.4|181159.4|181226.7|181136.7|11
1732294450000|2024-11-22 16:54:10|181250.3|181160.3|181257.9|181167.9|181257.9|181167.9|181250.3|181160.3|8
1732294460000|2024-11-22 16:54:20|181247.9|181157.9|181240.3|181150.3|181254.4|181164.4|181240.3|181150.3|14
1732294470000|2024-11-22 16:54:30|181237.7|181147.7|181237.1|181147.1|181248.3|181158.3|181234.1|181144.1|19
1732294480000|2024-11-22 16:54:40|181235.5|181145.5|181231|181141|181241.8|181151.8|181224|181134|8
1732294490000|2024-11-22 16:54:50|181225.2|181135.2|181225.8|181135.8|181234.8|181144.8|181225.2|181135.2|14
1732294500000|2024-11-22 16:55:00|181242.2|181152.2|181228.1|181138.1|181242.2|181152.2|181221.4|181131.4|14
1732294510000|2024-11-22 16:55:10|181223.1|181133.1|181237|181147|181237|181147|181179.1|181089.1|17
1732294520000|2024-11-22 16:55:20|181234|181144|181230|181140|181234|181144|181223.3|181133.3|14
1732294530000|2024-11-22 16:55:30|181231.7|181141.7|181234|181144|181247.4|181157.4|181231.7|181141.7|21
1732294540000|2024-11-22 16:55:40|181235|181145|181215.7|181125.7|181237.1|181147.1|181215.7|181125.7|12
1732294550000|2024-11-22 16:55:50|181217.5|181127.5|181247.4|181117.4|181253.7|181128.2|181205.6|181105.3|15
1732294560000|2024-11-22 16:56:00|181249|181119|181224.8|181094.8|181251.7|181121.7|181224.2|181094.2|11
1732294570000|2024-11-22 16:56:10|181228.1|181098.1|181197.5|181107.5|181240.5|181110.5|181190.1|181093.5|14
1732294580000|2024-11-22 16:56:20|181197.1|181107.1|181207.2|181117.2|181208.4|181118.4|181194|181104|10
1732294590000|2024-11-22 16:56:30|181203.2|181113.2|181196.8|181106.8|181210.8|181120.8|181195.8|181105.8|15
1732294600000|2024-11-22 16:56:40|181198.5|181108.5|181192.6|181102.6|181205.5|181115.5|181192.6|181102.6|10
1732294610000|2024-11-22 16:56:50|181195|181105|181208|181118|181210.7|181120.7|181195|181105|6
1732294620000|2024-11-22 16:57:00|181210.7|181120.7|181165.5|181075.5|181210.7|181120.7|181152.1|181062.1|19
1732294630000|2024-11-22 16:57:10|181167.5|181077.5|181184.2|181054.2|181185.8|181080.1|181156.9|181052.2|18
1732294640000|2024-11-22 16:57:20|181182.3|181052.3|181199.8|181069.8|181205.1|181075.1|181182.3|181052.3|11
1732294650000|2024-11-22 16:57:30|181202.8|181072.8|181173.3|181043.3|181202.8|181072.8|181167.4|181037.4|12
1732294660000|2024-11-22 16:57:40|181170.9|181040.9|181188.2|181058.2|181189.1|181059.1|181170.9|181040.9|17
1732294670000|2024-11-22 16:57:50|181187.2|181057.2|181188.1|181058.1|181188.2|181058.2|181185.2|181055.2|4
1732294680000|2024-11-22 16:58:00|181186.1|181056.1|181184.9|181094.9|181196.1|181096.6|181174.1|181056.1|13
1732294690000|2024-11-22 16:58:10|181183.2|181093.2|181162.7|181072.7|181183.8|181093.8|181162.7|181072.7|15
1732294700000|2024-11-22 16:58:20|181139.7|181049.7|181168.7|181078.7|181171.3|181081.3|181139.7|181049.7|14
1732294710000|2024-11-22 16:58:30|181171.7|181081.7|181156|181066|181175.3|181085.3|181156|181066|13
1732294720000|2024-11-22 16:58:40|181158.3|181068.3|181150.4|181060.4|181162|181072|181147.4|181057.4|18
1732294730000|2024-11-22 16:58:50|181148.8|181058.8|181150.2|181060.2|181159.3|181069.3|181148.8|181058.8|10
1732294740000|2024-11-22 16:59:00|181152.6|181062.6|181155.5|181065.5|181158.6|181068.6|181146.8|181056.8|9
1732294750000|2024-11-22 16:59:10|181150.8|181060.8|181152.2|181062.2|181156.8|181066.8|181150.8|181060.8|12
1732294760000|2024-11-22 16:59:20|181156.2|181066.2|181129.7|181039.7|181156.2|181066.2|181129|181039|21
1732294770000|2024-11-22 16:59:30|181126.9|181036.9|181151.7|181021.7|181151.7|181036.9|181067|180977|12
1732294780000|2024-11-22 16:59:40|181154.7|181024.7|181157.7|181027.7|181157.7|181027.7|181154.7|181024.7|2
1732294800000|2024-11-22 17:00:00|181158.7|181028.7|181138.8|181008.8|181158.7|181028.7|181136.5|181006.5|20
1732294810000|2024-11-22 17:00:10|181133.5|181003.5|181139.2|181009.2|181142.2|181012.2|181132.5|181002.5|12
1732294820000|2024-11-22 17:00:20|181136.2|181006.2|181155.2|181025.2|181155.2|181025.2|181136.2|181006.2|10
1732294830000|2024-11-22 17:00:30|181157|181027|181155.9|181025.9|181169.5|181039.5|181147.8|181017.8|18
1732294840000|2024-11-22 17:00:40|181151.2|181021.2|181147.8|181017.8|181160.5|181030.5|181144.7|181014.7|15
1732294850000|2024-11-22 17:00:50|181141.4|181011.4|181142.5|181012.5|181142.5|181012.5|181130|181000|8
1732294860000|2024-11-22 17:01:00|181146.9|181016.9|181152|181022|181161.7|181031.7|181141.4|181011.4|11
1732294870000|2024-11-22 17:01:10|181157.3|181027.3|181121.8|180991.8|181157.3|181027.3|181121.8|180991.8|18
1732294880000|2024-11-22 17:01:20|181120.8|180990.8|181125.8|180995.8|181133.9|181003.9|181114.1|180984.1|19
1732294890000|2024-11-22 17:01:30|181124.2|180994.2|181143.5|181013.5|181143.5|181013.5|181120.5|180990.5|21
1732294900000|2024-11-22 17:01:40|181147.5|181017.5|181117.5|180987.5|181147.5|181017.5|181117.5|180987.5|15
1732294910000|2024-11-22 17:01:50|181115.5|180985.5|181074.1|180944.1|181115.5|180985.5|181074.1|180944.1|16
1732294920000|2024-11-22 17:02:00|181072.3|180942.3|181070.9|180940.9|181080.1|180950.1|181043.8|180913.8|24
1732294930000|2024-11-22 17:02:10|181074.2|180944.2|181074.6|180944.6|181083.2|180953.2|181070.6|180940.6|14
1732294940000|2024-11-22 17:02:20|181082.9|180952.9|181125.8|180995.8|181129.1|180999.1|181082.9|180952.9|12
1732294950000|2024-11-22 17:02:30|181132.8|181002.8|181151.9|181021.9|181155.2|181025.2|181127.1|180997.1|21
1732294960000|2024-11-22 17:02:40|181152.6|181022.6|181159.4|181029.4|181159.7|181029.7|181148.2|181018.2|10
1732294970000|2024-11-22 17:02:50|181157.4|181027.4|181151.5|181021.5|181157.4|181027.4|181139.5|181009.5|12
1732294980000|2024-11-22 17:03:00|181153.2|181023.2|181158|181028|181161.9|181031.9|181152.9|181022.9|6
1732294990000|2024-11-22 17:03:10|181151.6|181021.6|181167.6|181037.6|181168.6|181038.6|181151.6|181021.6|11
1732295000000|2024-11-22 17:03:20|181167.5|181037.5|181159.9|181029.9|181167.5|181037.5|181145.2|181015.2|10
1732295010000|2024-11-22 17:03:30|181161.9|181031.9|181157.6|181027.6|181162.3|181032.3|181153.3|181023.3|10
1732295020000|2024-11-22 17:03:40|181154.6|181024.6|181170.9|181040.9|181177.9|181047.9|181154.6|181024.6|6
1732295030000|2024-11-22 17:03:50|181169.2|181039.2|181160.8|181030.8|181169.2|181039.2|181160.8|181030.8|6
1732295040000|2024-11-22 17:04:00|181162.5|181032.5|181159.5|181029.5|181179.4|181049.4|181148.7|181018.7|12
1732295050000|2024-11-22 17:04:10|181170.5|181040.5|181165.7|181035.7|181170.5|181040.5|181161.7|181031.7|11
1732295060000|2024-11-22 17:04:20|181163.7|181033.7|181162.1|181032.1|181170.4|181040.4|181148.4|181018.4|7
1732295070000|2024-11-22 17:04:30|181163.9|181033.9|181181.6|181051.6|181181.6|181051.6|181163.9|181033.9|4
1732295080000|2024-11-22 17:04:40|181179.9|181049.9|181177.6|181047.6|181199.2|181069.2|181174.6|181044.6|13
1732295090000|2024-11-22 17:04:50|181170.3|181040.3|181181.3|181051.3|181181.3|181051.3|181170.3|181040.3|2
1732295100000|2024-11-22 17:05:00|181165|181035|181162.3|181032.3|181169.3|181039.3|181162.3|181032.3|6
1732295110000|2024-11-22 17:05:10|181171.7|181041.7|181180.4|181050.4|181184.1|181054.1|181171.4|181041.4|7
1732295120000|2024-11-22 17:05:20|181175.1|181045.1|181191|181061|181207|181077|181172.7|181042.7|15
1732295130000|2024-11-22 17:05:30|181192.7|181062.7|181197.4|181067.4|181201|181071|181192.7|181062.7|4
1732295140000|2024-11-22 17:05:40|181204.7|181074.7|181194|181064|181215.7|181085.7|181191|181061|22
1732295150000|2024-11-22 17:05:50|181196.4|181066.4|181208.7|181118.7|181213.3|181123.3|181167.3|181037.3|17
1732295160000|2024-11-22 17:06:00|181209|181119|181210.7|181120.7|181212.7|181122.7|181206.4|181116.4|20
1732295170000|2024-11-22 17:06:10|181209.3|181119.3|181251.4|181121.4|181251.4|181151.9|181209|181119|12
1732295180000|2024-11-22 17:06:20|181246.4|181116.4|181258.4|181128.4|181261|181131|181245.7|181115.7|14
1732295190000|2024-11-22 17:06:30|181254.4|181124.4|181249.8|181119.8|181262.4|181132.4|181244.8|181114.8|15
1732295200000|2024-11-22 17:06:40|181243.5|181113.5|181235.6|181105.6|181252.1|181122.1|181235.6|181105.6|21
1732295210000|2024-11-22 17:06:50|181237.9|181107.9|181243.7|181113.7|181246.8|181116.8|181237.9|181107.9|9
1732295220000|2024-11-22 17:07:00|181245.4|181115.4|181254|181124|181264.8|181134.8|181243.4|181113.4|19
1732295230000|2024-11-22 17:07:10|181253.3|181123.3|181235.9|181105.9|181265|181135|181225.1|181095.1|18
1732295240000|2024-11-22 17:07:20|181238.3|181108.3|181258.2|181128.2|181264|181134|181238.3|181108.3|22
1732295250000|2024-11-22 17:07:30|181256.5|181126.5|181268.8|181138.8|181268.8|181138.8|181243.4|181113.4|12
1732295260000|2024-11-22 17:07:40|181270.5|181140.5|181296.8|181166.8|181296.8|181166.8|181269.6|181139.6|18
1732295270000|2024-11-22 17:07:50|181299.8|181169.8|181299|181169|181299.8|181169.8|181291.9|181161.9|6
1732295280000|2024-11-22 17:08:00|181292.2|181162.2|181298.3|181168.3|181313.6|181183.6|181275.5|181145.5|18
1732295290000|2024-11-22 17:08:10|181303.3|181173.3|181298.7|181168.7|181304.8|181174.8|181289.4|181159.4|16
1732295300000|2024-11-22 17:08:20|181301.4|181171.4|181278.3|181148.3|181304|181174|181273.6|181143.6|14
1732295310000|2024-11-22 17:08:30|181283.2|181153.2|181281.7|181151.7|181290|181160|181279.3|181149.3|14
1732295320000|2024-11-22 17:08:40|181283.7|181153.7|181319.6|181189.6|181319.6|181189.6|181283.7|181153.7|21
1732295330000|2024-11-22 17:08:50|181313.2|181183.2|181315.9|181185.9|181318.9|181188.9|181310.9|181180.9|5
1732295340000|2024-11-22 17:09:00|181317.6|181187.6|181307.3|181177.3|181328.5|181198.5|181307.3|181177.3|18
1732295350000|2024-11-22 17:09:10|181310.3|181180.3|181315.5|181185.5|181321.9|181191.9|181310.3|181180.3|14
1732295360000|2024-11-22 17:09:20|181308.8|181178.8|181299.3|181169.3|181311.5|181181.5|181294|181164|12
1732295370000|2024-11-22 17:09:30|181292.3|181162.3|181298|181168|181302.3|181172.3|181292.3|181162.3|7
1732295380000|2024-11-22 17:09:40|181302.7|181172.7|181292.7|181162.7|181302.7|181172.7|181290.7|181160.7|6
1732295390000|2024-11-22 17:09:50|181294|181164|181302.7|181172.7|181302.7|181172.7|181294|181164|2
1732295400000|2024-11-22 17:10:00|181302.6|181172.6|181274.4|181144.4|181302.6|181172.6|181274.4|181144.4|20
1732295410000|2024-11-22 17:10:10|181276.4|181146.4|181285.4|181155.4|181292.8|181162.8|181266.8|181136.8|10
1732295420000|2024-11-22 17:10:20|181282.8|181152.8|181248.9|181118.9|181286.8|181156.8|181247.3|181117.3|12
1732295430000|2024-11-22 17:10:30|181247.3|181117.3|181236|181106|181253.6|181123.6|181236|181106|7
1732295440000|2024-11-22 17:10:40|181240|181110|181229|181099|181240|181110|181222.4|181092.4|15
1732295450000|2024-11-22 17:10:50|181231.7|181101.7|181226.4|181096.4|181238|181108|181216.5|181086.5|10
1732295460000|2024-11-22 17:11:00|181223.8|181093.8|181258.8|181128.8|181271|181141|181215.4|181085.4|21
1732295470000|2024-11-22 17:11:10|181253.9|181123.9|181242.5|181112.5|181265.3|181135.3|181241.2|181111.2|18
1732295480000|2024-11-22 17:11:20|181238.8|181108.8|181237.5|181107.5|181245.5|181115.5|181228.5|181098.5|7
1732295490000|2024-11-22 17:11:30|181234.2|181104.2|181206.5|181076.5|181234.2|181104.2|181206.5|181076.5|15
1732295500000|2024-11-22 17:11:40|181203.2|181073.2|181209.1|181079.1|181217|181087|181203.2|181073.2|13
1732295510000|2024-11-22 17:11:50|181217.1|181087.1|181208.4|181078.4|181225.4|181095.4|181203.4|181073.4|15
1732295520000|2024-11-22 17:12:00|181200.1|181070.1|181190.6|181060.6|181200.1|181070.1|181183.4|181053.4|11
1732295530000|2024-11-22 17:12:10|181192.6|181062.6|181209.3|181079.3|181210.3|181080.3|181190.2|181060.2|14
1732295540000|2024-11-22 17:12:20|181207.5|181077.5|181197.3|181067.3|181207.5|181077.5|181192.4|181062.4|11
1732295550000|2024-11-22 17:12:30|181194.6|181064.6|181235.7|181105.7|181244.1|181114.1|181194.6|181064.6|18
1732295560000|2024-11-22 17:12:40|181239.7|181109.7|181243.7|181113.7|181246.7|181116.7|181235.8|181105.8|14
1732295570000|2024-11-22 17:12:50|181254|181124|181282.3|181152.3|181293.2|181163.2|181243|181113|10
1732295580000|2024-11-22 17:13:00|181286.3|181156.3|181286.1|181156.1|181290.6|181160.6|181281.7|181151.7|10
1732295590000|2024-11-22 17:13:10|181289.4|181159.4|181275.3|181145.3|181289.4|181159.4|181275.3|181145.3|15
1732295600000|2024-11-22 17:13:20|181280.3|181150.3|181280.6|181150.6|181280.6|181150.6|181273.6|181143.6|7
1732295610000|2024-11-22 17:13:30|181274.3|181144.3|181282.3|181152.3|181284.3|181154.3|181266.1|181136.1|13
1732295620000|2024-11-22 17:13:40|181274.3|181144.3|181274.8|181144.8|181277.8|181147.8|181269.4|181139.4|9
1732295630000|2024-11-22 17:13:50|181272.1|181142.1|181266.3|181136.3|181274.8|181144.8|181261.2|181131.2|17
1732295640000|2024-11-22 17:14:00|181270.9|181140.9|181265.4|181135.4|181271.9|181141.9|181255.4|181125.4|12
1732295650000|2024-11-22 17:14:10|181260|181130|181265.2|181135.2|181270.2|181140.2|181248.5|181118.5|18
1732295660000|2024-11-22 17:14:20|181270.5|181140.5|181265.8|181135.8|181270.5|181140.5|181260.2|181130.2|4
1732295670000|2024-11-22 17:14:30|181264|181134|181254.2|181124.2|181265.3|181135.3|181249.7|181119.7|16
1732295680000|2024-11-22 17:14:40|181247.2|181117.2|181241.7|181111.7|181249.6|181119.6|181230.4|181100.4|17
1732295690000|2024-11-22 17:14:50|181243.4|181113.4|181264.8|181134.8|181274.1|181144.1|181241.7|181111.7|11
1732295700000|2024-11-22 17:15:00|181260.6|181130.6|181285.9|181155.9|181287.9|181157.9|181260.6|181130.6|14
1732295710000|2024-11-22 17:15:10|181287.9|181157.9|181264.3|181134.3|181287.9|181157.9|181258.8|181128.8|13
1732295720000|2024-11-22 17:15:20|181270.1|181140.1|181250.9|181120.9|181274.4|181144.4|181250.9|181120.9|13
1732295730000|2024-11-22 17:15:30|181257.5|181127.5|181248.9|181118.9|181257.5|181127.5|181241.5|181111.5|8
1732295740000|2024-11-22 17:15:40|181250.7|181120.7|181247.6|181117.6|181250.7|181120.7|181242.3|181112.3|4
1732295750000|2024-11-22 17:15:50|181254|181124|181257.8|181127.8|181268.4|181138.4|181247.7|181117.7|12
1732295760000|2024-11-22 17:16:00|181266.1|181136.1|181268.2|181138.2|181272.6|181142.6|181258.4|181128.4|12
1732295770000|2024-11-22 17:16:10|181262|181132|181252.7|181122.7|181268|181138|181237.7|181107.7|10
1732295780000|2024-11-22 17:16:20|181254.1|181124.1|181269.1|181139.1|181275.1|181145.1|181254.1|181124.1|11
1732295790000|2024-11-22 17:16:30|181274.1|181144.1|181274.7|181144.7|181274.7|181144.7|181255.7|181125.7|11
1732295800000|2024-11-22 17:16:40|181277.4|181147.4|181263.2|181133.2|181282.4|181152.4|181254.8|181124.8|13
1732295810000|2024-11-22 17:16:50|181260.2|181130.2|181266.3|181136.3|181278.1|181148.1|181260.2|181130.2|9
1732295820000|2024-11-22 17:17:00|181268.6|181138.6|181273.9|181143.9|181289.3|181159.3|181268.6|181138.6|12
1732295830000|2024-11-22 17:17:10|181275.6|181145.6|181293.3|181163.3|181296|181166|181275.6|181145.6|13
1732295840000|2024-11-22 17:17:20|181286|181156|181284.3|181154.3|181286|181156|181284.3|181154.3|2
1732295850000|2024-11-22 17:17:30|181286.3|181156.3|181280.7|181150.7|181295.5|181165.5|181275.6|181145.6|19
1732295860000|2024-11-22 17:17:40|181279|181149|181256.5|181126.5|181284.4|181154.4|181252.8|181122.8|12
1732295870000|2024-11-22 17:17:50|181260.5|181130.5|181275.9|181145.9|181278.2|181148.2|181260.5|181130.5|12
1732295880000|2024-11-22 17:18:00|181278.2|181148.2|181276.9|181146.9|181282.2|181152.2|181272.2|181142.2|11
1732295890000|2024-11-22 17:18:10|181275.2|181145.2|181290.3|181160.3|181294.7|181164.7|181270.6|181140.6|13
1732295900000|2024-11-22 17:18:20|181290|181160|181298.7|181168.7|181300.4|181170.4|181290|181160|6
1732295910000|2024-11-22 17:18:30|181297.4|181167.4|181303.4|181173.4|181305.1|181175.1|181290.9|181160.9|9
1732295920000|2024-11-22 17:18:40|181301.8|181171.8|181301|181171|181301.8|181171.8|181298.3|181168.3|4
1732295930000|2024-11-22 17:18:50|181304|181174|181302.2|181172.2|181310|181180|181300.2|181170.2|11
1732295940000|2024-11-22 17:19:00|181302.3|181172.3|181302.6|181172.6|181304.9|181174.9|181297.6|181167.6|7
1732295950000|2024-11-22 17:19:10|181297.6|181167.6|181299|181169|181303.4|181173.4|181295|181165|9
1732295960000|2024-11-22 17:19:20|181305.7|181175.7|181306|181176|181306|181176|181301|181171|4
1732295970000|2024-11-22 17:19:30|181307.5|181177.5|181302.6|181172.6|181307.5|181200.5|181284.2|181166.3|14
1732295980000|2024-11-22 17:19:40|181304.2|181174.2|181291|181201|181304.2|181201|181283.6|181174.2|6
1732295990000|2024-11-22 17:19:50|181289|181199|181303|181173|181305.3|181199|181280|181173|12
1732296000000|2024-11-22 17:20:00|181306.3|181176.3|181310.3|181180.3|181310.3|181180.3|181306.3|181176.3|6
1732296010000|2024-11-22 17:20:10|181308.6|181178.6|181291.5|181201.5|181313.5|181206.1|181291.5|181178.6|5
1732296020000|2024-11-22 17:20:20|181288.8|181198.8|181288.5|181198.5|181297.1|181207.1|181288.5|181198.5|6
1732296030000|2024-11-22 17:20:30|181292.1|181202.1|181297.5|181207.5|181297.5|181207.5|181292.1|181202.1|3
1732296040000|2024-11-22 17:20:40|181297.1|181207.1|181287.6|181197.6|181297.1|181207.1|181279.5|181189.5|20
1732296050000|2024-11-22 17:20:50|181285.9|181195.9|181301|181171|181301|181198.9|181283.2|181166.3|9
1732296060000|2024-11-22 17:21:00|181306|181176|181293.1|181163.1|181306.9|181176.9|181287.1|181157.1|14
1732296070000|2024-11-22 17:21:10|181288.1|181158.1|181287.4|181157.4|181295.4|181165.4|181287.4|181157.4|6
1732296080000|2024-11-22 17:21:20|181287.1|181157.1|181279.3|181149.3|181291.7|181161.7|181274.9|181144.9|11
1732296090000|2024-11-22 17:21:30|181273.6|181143.6|181280.5|181150.5|181285.9|181155.9|181273.6|181143.6|9
1732296100000|2024-11-22 17:21:40|181286.2|181156.2|181282.6|181152.6|181291.1|181161.1|181271.6|181141.6|10
1732296110000|2024-11-22 17:21:50|181280.3|181150.3|181259.9|181129.9|181280.3|181150.3|181241.3|181111.3|16
1732296120000|2024-11-22 17:22:00|181266.9|181136.9|181259.2|181129.2|181266.9|181136.9|181257.5|181127.5|8
1732296130000|2024-11-22 17:22:10|181257.5|181127.5|181266.7|181136.7|181276.2|181146.2|181250.2|181120.2|17
1732296140000|2024-11-22 17:22:20|181263.3|181133.3|181253|181123|181263.3|181133.3|181253|181123|4
1732296150000|2024-11-22 17:22:30|181262.8|181132.8|181264.6|181134.6|181269|181139|181252.4|181122.4|12
1732296160000|2024-11-22 17:22:40|181272.3|181142.3|181281.8|181151.8|181287.1|181157.1|181264|181134|16
1732296170000|2024-11-22 17:22:50|181283.5|181153.5|181294.3|181164.3|181300|181170|181283.5|181153.5|13
1732296180000|2024-11-22 17:23:00|181292.7|181162.7|181302.9|181172.9|181302.9|181172.9|181291.4|181161.4|11
1732296190000|2024-11-22 17:23:10|181300.2|181170.2|181302.9|181172.9|181304.5|181174.5|181300.2|181170.2|3
1732296200000|2024-11-22 17:23:20|181299.2|181169.2|181307.5|181177.5|181308.2|181178.2|181292.2|181162.2|15
1732296210000|2024-11-22 17:23:30|181309.2|181179.2|181312.6|181182.6|181312.6|181182.6|181306.6|181176.6|5
1732296220000|2024-11-22 17:23:40|181307.2|181177.2|181382.8|181252.8|181389.1|181259.1|181307.2|181177.2|22
1732296230000|2024-11-22 17:23:50|181380.8|181250.8|181377.8|181247.8|181386.1|181256.1|181368.6|181238.6|14
1732296240000|2024-11-22 17:24:00|181384.8|181254.8|181407.9|181277.9|181407.9|181277.9|181384.8|181254.8|12
1732296250000|2024-11-22 17:24:10|181413.2|181283.2|181404.9|181274.9|181413.2|181283.2|181404.5|181274.5|5
1732296260000|2024-11-22 17:24:20|181402.5|181272.5|181384.7|181254.7|181402.5|181272.5|181384.7|181254.7|9
1732296270000|2024-11-22 17:24:30|181388.7|181258.7|181390.4|181260.4|181390.4|181260.4|181386.1|181256.1|3
1732296280000|2024-11-22 17:24:40|181387.7|181257.7|181385.7|181255.7|181392.3|181262.3|181379.4|181249.4|13
1732296290000|2024-11-22 17:24:50|181383.3|181253.3|181369|181239|181387.6|181257.6|181369|181239|19
1732296300000|2024-11-22 17:25:00|181377.2|181247.2|181374.6|181244.6|181379.6|181249.6|181373.9|181243.9|5
1732296310000|2024-11-22 17:25:10|181371.3|181241.3|181369.5|181239.5|181376.5|181246.5|181349.6|181219.6|10
1732296320000|2024-11-22 17:25:20|181371|181241|181367.3|181237.3|181382|181252|181361.7|181231.7|8
1732296330000|2024-11-22 17:25:30|181363.6|181233.6|181377.3|181247.3|181386.3|181256.3|181358.6|181228.6|12
1732296340000|2024-11-22 17:25:40|181374.6|181244.6|181360.3|181230.3|181376.3|181246.3|181360.3|181230.3|12
1732296350000|2024-11-22 17:25:50|181356.9|181226.9|181344.2|181214.2|181359|181229|181341.2|181211.2|6
1732296360000|2024-11-22 17:26:00|181340.5|181210.5|181301.7|181171.7|181345.9|181215.9|181301.7|181171.7|11
1732296370000|2024-11-22 17:26:10|181309.7|181179.7|181319|181189|181319|181189|181309.7|181179.7|2
1732296380000|2024-11-22 17:26:20|181311.4|181181.4|181298.4|181168.4|181316.7|181186.7|181298.4|181168.4|10
1732296390000|2024-11-22 17:26:30|181301|181171|181321.5|181191.5|181323.5|181193.5|181301|181171|4
1732296400000|2024-11-22 17:26:40|181319.2|181189.2|181306.2|181176.2|181322.8|181192.8|181304.5|181174.5|8
1732296410000|2024-11-22 17:26:50|181304.3|181174.3|181314.3|181184.3|181324.6|181194.6|181295.6|181165.6|14
1732296420000|2024-11-22 17:27:00|181307.6|181177.6|181307|181177|181314|181184|181298.3|181168.3|8
1732296430000|2024-11-22 17:27:10|181308.6|181178.6|181296|181166|181311.7|181181.7|181291.4|181161.4|14
1732296440000|2024-11-22 17:27:20|181303.1|181173.1|181308.7|181178.7|181308.7|181178.7|181298.4|181168.4|4
1732296450000|2024-11-22 17:27:30|181302.7|181172.7|181315|181185|181317.7|181187.7|181301.1|181171.1|8
1732296460000|2024-11-22 17:27:40|181322|181192|181323.9|181193.9|181323.9|181193.9|181322|181192|2
1732296470000|2024-11-22 17:27:50|181318.2|181188.2|181305.3|181175.3|181318.2|181188.2|181302.2|181172.2|7
1732296480000|2024-11-22 17:28:00|181298.9|181168.9|181303.6|181173.6|181310.3|181180.3|181297.3|181167.3|9
1732296490000|2024-11-22 17:28:10|181307.3|181177.3|181305.4|181175.4|181315.4|181185.4|181304.3|181174.3|9
1732296500000|2024-11-22 17:28:20|181308.4|181178.4|181291.8|181161.8|181308.4|181178.4|181280.3|181150.3|9
1732296510000|2024-11-22 17:28:30|181287.5|181157.5|181292.9|181162.9|181296.6|181166.6|181277.9|181147.9|5
1732296520000|2024-11-22 17:28:40|181294.6|181164.6|181318.9|181188.9|181324.6|181194.6|181294.6|181164.6|11
1732296530000|2024-11-22 17:28:50|181321.6|181191.6|181343.1|181213.1|181343.3|181213.3|181321.6|181191.6|10
1732296540000|2024-11-22 17:29:00|181343.7|181213.7|181353.7|181223.7|181355.4|181225.4|181337|181207|11
1732296550000|2024-11-22 17:29:10|181355.2|181225.2|181349.7|181219.7|181368.6|181238.6|181349.7|181219.7|13
1732296560000|2024-11-22 17:29:20|181353.3|181223.3|181344.6|181214.6|181353.3|181223.3|181344.3|181214.3|7
1732296570000|2024-11-22 17:29:30|181338.3|181208.3|181351.8|181221.8|181352.4|181222.4|181338.1|181208.1|9
1732296580000|2024-11-22 17:29:40|181352.8|181222.8|181346.6|181216.6|181352.8|181222.8|181340.6|181210.6|11
1732296590000|2024-11-22 17:29:50|181340.3|181210.3|181349.3|181219.3|181349.3|181219.3|181340.3|181210.3|4
1732296600000|2024-11-22 17:30:00|181347.3|181217.3|181350.6|181220.6|181350.6|181220.6|181340|181210|5
1732296610000|2024-11-22 17:30:10|181341.3|181211.3|181363.1|181233.1|181368.8|181238.8|181341.3|181211.3|5
1732296620000|2024-11-22 17:30:20|181364.9|181234.9|181360.8|181230.8|181364.9|181234.9|181356.8|181226.8|5
1732296630000|2024-11-22 17:30:30|181357.1|181227.1|181380.6|181250.6|181380.6|181250.6|181357.1|181227.1|8
1732296640000|2024-11-22 17:30:40|181383.2|181253.2|181415.6|181285.6|181415.7|181285.7|181383.2|181253.2|9
1732296650000|2024-11-22 17:30:50|181412.6|181282.6|181411.8|181281.8|181417.3|181287.3|181406.2|181276.2|13
1732296660000|2024-11-22 17:31:00|181409.2|181279.2|181431.3|181301.3|181433.7|181303.7|181406.4|181276.4|28
1732296670000|2024-11-22 17:31:10|181428.7|181298.7|181427.3|181297.3|181445.4|181315.4|181423|181293|14
1732296680000|2024-11-22 17:31:20|181431|181301|181439.9|181309.9|181448|181318|181431|181301|16
1732296690000|2024-11-22 17:31:30|181436.6|181306.6|181410.1|181280.1|181441|181311|181406.8|181276.8|15
1732296700000|2024-11-22 17:31:40|181407.4|181277.4|181408|181278|181413.4|181283.4|181402.1|181272.1|11
1732296710000|2024-11-22 17:31:50|181404.7|181274.7|181420.4|181290.4|181429.8|181299.8|181404.7|181274.7|14
1732296720000|2024-11-22 17:32:00|181416.4|181286.4|181390.3|181260.3|181419.7|181289.7|181390.3|181260.3|7
1732296730000|2024-11-22 17:32:10|181403.7|181273.7|181438.3|181308.3|181441.3|181311.3|181403.7|181273.7|18
1732296740000|2024-11-22 17:32:20|181441.9|181311.9|181419.6|181289.6|181441.9|181311.9|181419.6|181289.6|10
1732296750000|2024-11-22 17:32:30|181421|181291|181417.8|181287.8|181421|181291|181406.6|181276.6|11
1732296760000|2024-11-22 17:32:40|181415.1|181285.1|181381|181251|181415.2|181285.2|181381|181251|10
1732296770000|2024-11-22 17:32:50|181389.3|181259.3|181380|181250|181392.3|181262.3|181380|181250|3
1732296780000|2024-11-22 17:33:00|181378.3|181248.3|181385.3|181255.3|181388.3|181258.3|181375|181245|11
1732296790000|2024-11-22 17:33:10|181381|181251|181360.7|181230.7|181385.3|181255.3|181357.5|181227.5|11
1732296800000|2024-11-22 17:33:20|181367.2|181237.2|181367.2|181237.2|181374.5|181244.5|181364.2|181234.2|8
1732296810000|2024-11-22 17:33:30|181369.9|181239.9|181371.5|181241.5|181374.2|181244.2|181366.9|181236.9|8
1732296820000|2024-11-22 17:33:40|181373.3|181243.3|181406.7|181276.7|181422.4|181292.4|181373.3|181243.3|17
1732296830000|2024-11-22 17:33:50|181410.7|181280.7|181414.6|181284.6|181417.9|181287.9|181406.7|181276.7|7
1732296840000|2024-11-22 17:34:00|181421|181291|181408|181278|181421.2|181291.2|181404.1|181274.1|11
1732296850000|2024-11-22 17:34:10|181411.3|181281.3|181406.9|181276.9|181418.3|181288.3|181406.9|181276.9|6
1732296860000|2024-11-22 17:34:20|181411.6|181281.6|181419.6|181289.6|181433.1|181303.1|181411.6|181281.6|21
1732296870000|2024-11-22 17:34:30|181411.6|181281.6|181405|181275|181420.3|181290.3|181403.3|181273.3|8
1732296880000|2024-11-22 17:34:40|181407.6|181277.6|181381.2|181251.2|181410.9|181280.9|181378.5|181248.5|12
1732296890000|2024-11-22 17:34:50|181388.8|181258.8|181385.8|181255.8|181390.4|181260.4|181380.8|181250.8|8
1732296900000|2024-11-22 17:35:00|181382.4|181252.4|181342.8|181212.8|181382.4|181252.4|181338.2|181208.2|11
1732296910000|2024-11-22 17:35:10|181335.7|181205.7|181330.8|181200.8|181345.2|181215.2|181328.5|181198.5|19
1732296920000|2024-11-22 17:35:20|181332.4|181202.4|181338.9|181208.9|181344.9|181214.9|181332.4|181202.4|11
1732296930000|2024-11-22 17:35:30|181342.9|181212.9|181314.6|181184.6|181342.9|181212.9|181310.9|181180.9|13
1732296940000|2024-11-22 17:35:40|181305.6|181175.6|181332.8|181202.8|181339.5|181209.5|181305.6|181175.6|13
1732296950000|2024-11-22 17:35:50|181335.8|181205.8|181343.9|181213.9|181348.3|181218.3|181335.4|181205.4|18
1732296960000|2024-11-22 17:36:00|181345.9|181215.9|181355.5|181225.5|181360.9|181230.9|181343.6|181213.6|11
1732296970000|2024-11-22 17:36:10|181353.9|181223.9|181334.5|181204.5|181353.9|181223.9|181334.5|181204.5|11
1732296980000|2024-11-22 17:36:20|181337.8|181207.8|181343.7|181213.7|181346.7|181216.7|181333.8|181203.8|12
1732296990000|2024-11-22 17:36:30|181346.7|181216.7|181342.4|181212.4|181348.5|181218.5|181340.4|181210.4|7
1732297000000|2024-11-22 17:36:40|181345.7|181215.7|181332.5|181202.5|181345.7|181215.7|181331.5|181201.5|7
1732297010000|2024-11-22 17:36:50|181343.5|181213.5|181340.2|181210.2|181343.5|181213.5|181327.3|181197.3|7
1732297020000|2024-11-22 17:37:00|181337.5|181207.5|181337.5|181207.5|181340.8|181210.8|181337.5|181207.5|3
1732297030000|2024-11-22 17:37:10|181340.2|181210.2|181351.2|181221.2|181351.4|181221.4|181319.1|181189.1|12
1732297040000|2024-11-22 17:37:20|181356.2|181226.2|181351.9|181221.9|181368.7|181238.7|181351.9|181221.9|16
1732297050000|2024-11-22 17:37:30|181358.6|181228.6|181355.6|181225.6|181371.7|181241.7|181355.6|181225.6|9
1732297060000|2024-11-22 17:37:40|181357.9|181227.9|181356.6|181226.6|181358|181228|181350.4|181220.4|9
1732297070000|2024-11-22 17:37:50|181356.3|181226.3|181333.7|181203.7|181356.3|181226.3|181331.4|181201.4|8
1732297080000|2024-11-22 17:38:00|181329.3|181199.3|181302.7|181172.7|181335.9|181205.9|181295|181165|18
1732297090000|2024-11-22 17:38:10|181311.1|181181.1|181310.6|181180.6|181316|181186|181307.6|181177.6|11
1732297100000|2024-11-22 17:38:20|181310.9|181180.9|181337.6|181207.6|181339.7|181209.7|181309.9|181179.9|12
1732297110000|2024-11-22 17:38:30|181335.9|181205.9|181342.5|181212.5|181344.2|181214.2|181331.6|181201.6|5
1732297120000|2024-11-22 17:38:40|181345.9|181215.9|181355.2|181225.2|181355.2|181225.2|181339.4|181209.4|13
1732297130000|2024-11-22 17:38:50|181351.8|181221.8|181350.2|181220.2|181353.8|181223.8|181347.2|181217.2|6
1732297140000|2024-11-22 17:39:00|181355.5|181225.5|181374.1|181244.1|181375.8|181245.8|181352.6|181222.6|17
1732297150000|2024-11-22 17:39:10|181381.5|181251.5|181386.5|181256.5|181392.9|181262.9|181376.9|181246.9|9
1732297160000|2024-11-22 17:39:20|181396.2|181266.2|181394.9|181264.9|181400.3|181270.3|181391.2|181261.2|6
1732297170000|2024-11-22 17:39:30|181398.6|181268.6|181436.3|181306.3|181442.1|181312.1|181398.6|181268.6|15
1732297180000|2024-11-22 17:39:40|181427.6|181297.6|181412.9|181282.9|181429.2|181299.2|181412.9|181282.9|19
1732297190000|2024-11-22 17:39:50|181418.5|181288.5|181418.1|181288.1|181419.4|181289.4|181403.8|181273.8|20
1732297200000|2024-11-22 17:40:00|181420.7|181290.7|181408.8|181278.8|181422.2|181292.2|181407.4|181277.4|20
1732297210000|2024-11-22 17:40:10|181406.4|181276.4|181409.5|181279.5|181414.9|181284.9|181391.2|181261.2|15
1732297220000|2024-11-22 17:40:20|181411.9|181281.9|181410.5|181280.5|181411.9|181281.9|181408.2|181278.2|5
1732297230000|2024-11-22 17:40:30|181403.5|181273.5|181391.1|181261.1|181406.9|181276.9|181385.8|181255.8|13
1732297240000|2024-11-22 17:40:40|181385.4|181255.4|181386.8|181256.8|181394.1|181264.1|181384.2|181254.2|9
1732297250000|2024-11-22 17:40:50|181384.8|181254.8|181365.9|181235.9|181384.8|181254.8|181363.6|181233.6|5
1732297260000|2024-11-22 17:41:00|181359.3|181229.3|181362.6|181232.6|181377.4|181247.4|181345.6|181215.6|20
1732297270000|2024-11-22 17:41:10|181361.1|181231.1|181354.5|181224.5|181363.4|181233.4|181354.5|181224.5|6
1732297280000|2024-11-22 17:41:20|181352.7|181222.7|181346.5|181216.5|181352.7|181222.7|181336|181206|7
1732297290000|2024-11-22 17:41:30|181344.5|181214.5|181334.2|181204.2|181354.6|181224.6|181324.9|181194.9|17
1732297300000|2024-11-22 17:41:40|181330.2|181200.2|181332.7|181202.7|181333.6|181203.6|181322.2|181192.2|9
1732297310000|2024-11-22 17:41:50|181334.2|181204.2|181358.9|181228.9|181361.9|181231.9|181331.2|181201.2|18
1732297320000|2024-11-22 17:42:00|181360.3|181230.3|181362.3|181232.3|181373.5|181243.5|181349.7|181219.7|17
1732297330000|2024-11-22 17:42:10|181367.9|181237.9|181373|181243|181378.6|181248.6|181365.3|181235.3|17
1732297340000|2024-11-22 17:42:20|181368.7|181238.7|181368.8|181238.8|181368.8|181238.8|181359.1|181229.1|8
1732297350000|2024-11-22 17:42:30|181362.8|181232.8|181365.4|181235.4|181376|181246|181349.4|181219.4|9
1732297360000|2024-11-22 17:42:40|181360.4|181230.4|181347.5|181217.5|181360.4|181230.4|181336|181206|18
1732297370000|2024-11-22 17:42:50|181345.9|181215.9|181350.2|181220.2|181353.1|181223.1|181335.5|181205.5|14
1732297380000|2024-11-22 17:43:00|181352.5|181222.5|181338.4|181208.4|181352.5|181222.5|181338.4|181208.4|9
1732297390000|2024-11-22 17:43:10|181330.6|181200.6|181328.5|181198.5|181344.3|181214.3|181326.5|181196.5|16
1732297400000|2024-11-22 17:43:20|181337.1|181207.1|181329.6|181199.6|181337.1|181207.1|181317.4|181187.4|20
1732297410000|2024-11-22 17:43:30|181330.5|181200.5|181334.4|181204.4|181338.7|181208.7|181326.4|181196.4|18
1732297420000|2024-11-22 17:43:40|181332.4|181202.4|181314.3|181184.3|181345.1|181215.1|181309|181179|19
1732297430000|2024-11-22 17:43:50|181312|181182|181377.1|181247.1|181391.1|181261.1|181307.3|181177.3|22
1732297440000|2024-11-22 17:44:00|181376.7|181246.7|181391.3|181261.3|181393.6|181263.6|181373.7|181243.7|11
1732297450000|2024-11-22 17:44:10|181389|181259|181383.9|181253.9|181393|181263|181383.9|181253.9|9
1732297460000|2024-11-22 17:44:20|181386.6|181256.6|181372.9|181242.9|181386.6|181256.6|181365.4|181235.4|10
1732297470000|2024-11-22 17:44:30|181372|181242|181381.1|181251.1|181385.1|181255.1|181372|181242|10
1732297480000|2024-11-22 17:44:40|181379.2|181249.2|181385.2|181255.2|181385.2|181255.2|181375.2|181245.2|9
1732297490000|2024-11-22 17:44:50|181383.2|181253.2|181380.8|181250.8|181383.2|181253.2|181377.8|181247.8|4
1732297500000|2024-11-22 17:45:00|181378.8|181248.8|181377|181247|181388.5|181258.5|181377|181247|6
1732297510000|2024-11-22 17:45:10|181386.4|181256.4|181389.3|181259.3|181396.1|181266.1|181386.4|181256.4|5
1732297520000|2024-11-22 17:45:20|181391.7|181261.7|181407.3|181277.3|181418.4|181288.4|181391.7|181261.7|12
1732297530000|2024-11-22 17:45:30|181405.7|181275.7|181402.6|181272.6|181410.1|181280.1|181395.5|181265.5|9
1732297540000|2024-11-22 17:45:40|181404.5|181274.5|181401.5|181271.5|181410.5|181280.5|181400.5|181270.5|7
1732297550000|2024-11-22 17:45:50|181395.4|181265.4|181407.4|181277.4|181411.4|181281.4|181395.4|181265.4|7
1732297560000|2024-11-22 17:46:00|181410.1|181280.1|181390.3|181260.3|181410.1|181280.1|181390.3|181260.3|9
1732297570000|2024-11-22 17:46:10|181377.6|181247.6|181388.7|181258.7|181388.7|181258.7|181374|181244|11
1732297580000|2024-11-22 17:46:20|181390.1|181260.1|181383.4|181253.4|181390.1|181260.1|181379.1|181249.1|12
1732297590000|2024-11-22 17:46:30|181387.1|181257.1|181387.8|181257.8|181387.8|181257.8|181374.8|181244.8|6
1732297600000|2024-11-22 17:46:40|181378.8|181248.8|181379.5|181249.5|181381.1|181251.1|181377.1|181247.1|4
1732297610000|2024-11-22 17:46:50|181382.1|181252.1|181370.2|181240.2|181385.1|181255.1|181366.5|181236.5|12
1732297620000|2024-11-22 17:47:00|181382.5|181252.5|181396.3|181266.3|181405.9|181275.9|181382.5|181252.5|16
1732297630000|2024-11-22 17:47:10|181398.6|181268.6|181397.3|181267.3|181401.3|181271.3|181390.6|181260.6|11
1732297640000|2024-11-22 17:47:20|181396.6|181266.6|181399.6|181269.6|181399.6|181269.6|181394|181264|5
1732297650000|2024-11-22 17:47:30|181398.6|181268.6|181391.6|181261.6|181398.6|181268.6|181376.3|181246.3|8
1732297660000|2024-11-22 17:47:40|181386.9|181256.9|181391.8|181261.8|181391.8|181261.8|181374.6|181244.6|9
1732297670000|2024-11-22 17:47:50|181399.6|181269.6|181403|181273|181403|181273|181393|181263|9
1732297680000|2024-11-22 17:48:00|181392.3|181262.3|181382.5|181252.5|181392.3|181262.3|181381.8|181251.8|8
1732297690000|2024-11-22 17:48:10|181385.1|181255.1|181375.4|181245.4|181396.5|181266.5|181371.8|181241.8|23
1732297700000|2024-11-22 17:48:20|181372.1|181242.1|181362.8|181232.8|181372.1|181242.1|181360.8|181230.8|9
1732297710000|2024-11-22 17:48:30|181365.1|181235.1|181360.7|181230.7|181372.2|181242.2|181360.7|181230.7|17
1732297720000|2024-11-22 17:48:40|181366.7|181236.7|181376.8|181246.8|181384.2|181254.2|181366.7|181236.7|6
1732297730000|2024-11-22 17:48:50|181375.2|181245.2|181370.8|181240.8|181375.2|181245.2|181361|181231|13
1732297740000|2024-11-22 17:49:00|181388.4|181258.4|181372.4|181242.4|181388.4|181258.4|181372.4|181242.4|9
1732297750000|2024-11-22 17:49:10|181365|181235|181366.1|181236.1|181373.6|181243.6|181362.1|181232.1|14
1732297760000|2024-11-22 17:49:20|181364.4|181234.4|181352.8|181222.8|181365.7|181235.7|181350.8|181220.8|13
1732297770000|2024-11-22 17:49:30|181347.1|181217.1|181344.3|181214.3|181347.1|181217.1|181338.7|181208.7|18
1732297780000|2024-11-22 17:49:40|181341|181211|181346.3|181216.3|181350.9|181220.9|181336.5|181206.5|13
1732297790000|2024-11-22 17:49:50|181348.3|181218.3|181355.7|181225.7|181357.3|181227.3|181345.6|181215.6|7
1732297800000|2024-11-22 17:50:00|181348|181218|181340.3|181210.3|181348|181218|181332.4|181202.4|16
1732297810000|2024-11-22 17:50:10|181336|181206|181334.7|181204.7|181344.4|181214.4|181330.4|181200.4|15
1732297820000|2024-11-22 17:50:20|181336.4|181206.4|181343|181213|181350.1|181220.1|181333.7|181203.7|14
1732297830000|2024-11-22 17:50:30|181345|181215|181333.4|181203.4|181345|181215|181333.4|181203.4|19
1732297840000|2024-11-22 17:50:40|181331.4|181201.4|181334.1|181204.1|181336.1|181206.1|181331.4|181201.4|5
1732297850000|2024-11-22 17:50:50|181336.8|181206.8|181303.8|181173.8|181342.8|181212.8|181303.8|181173.8|12
1732297860000|2024-11-22 17:51:00|181301.8|181171.8|181356.4|181226.4|181356.4|181226.4|181293.4|181163.4|26
1732297870000|2024-11-22 17:51:10|181349.7|181219.7|181378.1|181248.1|181397.7|181267.7|181349.7|181219.7|10
1732297880000|2024-11-22 17:51:20|181365.5|181235.5|181367.3|181237.3|181368.2|181238.2|181360|181230|7
1732297890000|2024-11-22 17:51:30|181360.9|181230.9|181392.3|181262.3|181396.3|181266.3|181358.9|181228.9|14
1732297900000|2024-11-22 17:51:40|181390.3|181260.3|181388.2|181258.2|181395.8|181265.8|181387.2|181257.2|6
1732297910000|2024-11-22 17:51:50|181394.7|181264.7|181401.4|181271.4|181403.1|181273.1|181391.7|181261.7|10
1732297920000|2024-11-22 17:52:00|181396.7|181266.7|181397.1|181267.1|181401.1|181271.1|181396.7|181266.7|4
1732297930000|2024-11-22 17:52:10|181395.1|181265.1|181377.4|181247.4|181397.6|181267.6|181376.4|181246.4|18
1732297940000|2024-11-22 17:52:20|181379.4|181249.4|181357.4|181227.4|181379.4|181249.4|181348.5|181218.5|20
1732297950000|2024-11-22 17:52:30|181355.4|181225.4|181363.4|181233.4|181368.4|181238.4|181350.4|181220.4|15
1732297960000|2024-11-22 17:52:40|181361.1|181231.1|181357.2|181227.2|181363.1|181233.1|181354|181224|14
1732297970000|2024-11-22 17:52:50|181355.2|181225.2|181345.1|181215.1|181362.6|181232.6|181341.7|181211.7|13
1732297980000|2024-11-22 17:53:00|181343.1|181213.1|181338.7|181208.7|181349.7|181219.7|181335.3|181205.3|14
1732297990000|2024-11-22 17:53:10|181344.9|181214.9|181359|181229|181366|181236|181340.2|181210.2|13
1732298000000|2024-11-22 17:53:20|181361.7|181231.7|181342.6|181212.6|181368.7|181238.7|181338.2|181208.2|20
1732298010000|2024-11-22 17:53:30|181340.9|181210.9|181323.1|181193.1|181340.9|181210.9|181319.7|181189.7|21
1732298020000|2024-11-22 17:53:40|181325.1|181195.1|181313.9|181183.9|181328.2|181198.2|181309.5|181179.5|19
1732298030000|2024-11-22 17:53:50|181310.9|181180.9|181318.1|181188.1|181326.2|181196.2|181310.9|181180.9|13
1732298040000|2024-11-22 17:54:00|181314.7|181184.7|181318.7|181188.7|181340.3|181210.3|181311.7|181181.7|24
1732298050000|2024-11-22 17:54:10|181328.2|181198.2|181338|181208|181352.7|181222.7|181328.2|181198.2|11
1732298060000|2024-11-22 17:54:20|181332.7|181202.7|181333.9|181203.9|181342.6|181212.6|181324.9|181194.9|14
1732298070000|2024-11-22 17:54:30|181335.6|181205.6|181328.6|181198.6|181345.9|181215.9|181328.6|181198.6|7
1732298080000|2024-11-22 17:54:40|181323.6|181193.6|181307.3|181177.3|181326.3|181196.3|181295.4|181165.4|21
1732298090000|2024-11-22 17:54:50|181313.6|181183.6|181324.2|181194.2|181324.2|181194.2|181310.1|181180.1|7
1732298100000|2024-11-22 17:55:00|181322.2|181192.2|181350.3|181220.3|181357|181227|181322.2|181192.2|17
1732298110000|2024-11-22 17:55:10|181350.6|181220.6|181354.4|181224.4|181354.4|181224.4|181341|181211|10
1732298120000|2024-11-22 17:55:20|181352.2|181222.2|181317.6|181187.6|181352.2|181222.2|181316.6|181186.6|17
1732298130000|2024-11-22 17:55:30|181319.5|181189.5|181345.3|181215.3|181345.3|181215.3|181319.5|181189.5|3
1732298140000|2024-11-22 17:55:40|181345.9|181215.9|181326|181196|181355.1|181225.1|181326|181196|9
1732298150000|2024-11-22 17:55:50|181321.7|181191.7|181356.2|181226.2|181358.2|181228.2|181321.7|181191.7|10
1732298160000|2024-11-22 17:56:00|181357.7|181227.7|181344.4|181214.4|181357.7|181227.7|181338.8|181208.8|8
1732298170000|2024-11-22 17:56:10|181346.8|181216.8|181346.8|181216.8|181354.1|181224.1|181341.4|181211.4|7
1732298180000|2024-11-22 17:56:20|181344.8|181214.8|181339.4|181209.4|181344.8|181214.8|181327.7|181197.7|8
1732298190000|2024-11-22 17:56:30|181337.4|181207.4|181334.7|181204.7|181337.4|181207.4|181328.1|181198.1|10
1732298200000|2024-11-22 17:56:40|181338.1|181208.1|181339.8|181209.8|181355.7|181225.7|181334.7|181204.7|8
1732298210000|2024-11-22 17:56:50|181341.8|181211.8|181341.1|181211.1|181354.5|181224.5|181330.8|181200.8|10
1732298220000|2024-11-22 17:57:00|181332.1|181202.1|181337.8|181207.8|181340.5|181210.5|181332.1|181202.1|10
1732298230000|2024-11-22 17:57:10|181332.8|181202.8|181330.2|181200.2|181358.5|181228.5|181322.6|181192.6|17
1732298240000|2024-11-22 17:57:20|181327.6|181197.6|181331.9|181201.9|181345.6|181215.6|181322.2|181192.2|10
1732298250000|2024-11-22 17:57:30|181327.9|181197.9|181331.3|181201.3|181333.3|181203.3|181316.9|181186.9|12
1732298260000|2024-11-22 17:57:40|181323.6|181193.6|181319.6|181189.6|181325.2|181195.2|181319.6|181189.6|8
1732298270000|2024-11-22 17:57:50|181322.2|181192.2|181326.3|181196.3|181332.6|181202.6|181322.2|181192.2|12
1732298280000|2024-11-22 17:58:00|181324.3|181194.3|181345.8|181215.8|181345.8|181215.8|181324.3|181194.3|10
1732298290000|2024-11-22 17:58:10|181342.5|181212.5|181360.8|181230.8|181364.2|181234.2|181342.5|181212.5|7
1732298300000|2024-11-22 17:58:20|181358.2|181228.2|181348.9|181218.9|181358.2|181228.2|181346.2|181216.2|8
1732298310000|2024-11-22 17:58:30|181347.3|181217.3|181331.1|181201.1|181347.3|181217.3|181328.8|181198.8|10
1732298320000|2024-11-22 17:58:40|181342.5|181212.5|181356.5|181226.5|181356.5|181226.5|181338.1|181208.1|11
1732298330000|2024-11-22 17:58:50|181345.8|181215.8|181325.4|181195.4|181345.8|181215.8|181325.4|181195.4|15
1732298340000|2024-11-22 17:59:00|181328.1|181198.1|181329.8|181199.8|181337.1|181207.1|181326.1|181196.1|14
1732298350000|2024-11-22 17:59:10|181326.1|181196.1|181333.2|181203.2|181341.8|181211.8|181322.9|181192.9|15
1732298360000|2024-11-22 17:59:20|181337.9|181207.9|181341.7|181211.7|181341.7|181211.7|181325.3|181195.3|13
1732298370000|2024-11-22 17:59:30|181339.7|181209.7|181345.7|181215.7|181352.4|181222.4|181339.7|181209.7|6
1732298380000|2024-11-22 17:59:40|181347.4|181217.4|181345.4|181215.4|181347.4|181217.4|181345.4|181215.4|2
1732298390000|2024-11-22 17:59:50|181343.4|181213.4|181338.4|181208.4|181343.4|181213.4|181338.4|181208.4|2
1732298400000|2024-11-22 18:00:00|181360.6|181230.6|181344.3|181214.3|181362.2|181232.2|181341.6|181211.6|8
1732298410000|2024-11-22 18:00:10|181348.2|181218.2|181388.5|181258.5|181395.3|181265.3|181348.2|181218.2|15
1732298420000|2024-11-22 18:00:20|181385.2|181255.2|181389.6|181259.6|181394.9|181264.9|181383.9|181253.9|15
1732298430000|2024-11-22 18:00:30|181386.6|181256.6|181389.7|181259.7|181398.8|181268.8|181385.9|181255.9|11
1732298440000|2024-11-22 18:00:40|181387.7|181257.7|181389.4|181259.4|181389.4|181259.4|181368.7|181238.7|22
1732298450000|2024-11-22 18:00:50|181393.1|181263.1|181396.2|181266.2|181398.2|181268.2|181393.1|181263.1|4
1732298460000|2024-11-22 18:01:00|181398.9|181268.9|181399.9|181269.9|181399.9|181269.9|181396.2|181266.2|4
1732298470000|2024-11-22 18:01:10|181396.9|181266.9|181399.5|181269.5|181399.5|181269.5|181396.9|181266.9|2
1732298480000|2024-11-22 18:01:20|181394.5|181264.5|181391.9|181261.9|181394.5|181264.5|181391.9|181261.9|2
1732298490000|2024-11-22 18:01:30|181394.9|181264.9|181393.8|181263.8|181401.2|181271.2|181393.8|181263.8|13
1732298500000|2024-11-22 18:01:40|181398.8|181268.8|181404.9|181274.9|181409.9|181279.9|181398.8|181268.8|6
1732298510000|2024-11-22 18:01:50|181404.2|181274.2|181440.9|181350.9|181442.2|181352.2|181404.2|181274.2|18
1732298520000|2024-11-22 18:02:00|181432.3|181342.3|181423.7|181333.7|181439.9|181349.9|181420.6|181330.6|12
1732298530000|2024-11-22 18:02:10|181424.3|181334.3|181427.1|181297.1|181440.8|181334.3|181420|181290|19
1732298540000|2024-11-22 18:02:20|181431.7|181301.7|181429.5|181299.5|181436.3|181306.3|181422.5|181292.5|11
1732298550000|2024-11-22 18:02:30|181423.8|181293.8|181420.6|181290.6|181427.9|181297.9|181420.3|181290.3|10
1732298560000|2024-11-22 18:02:40|181418.3|181288.3|181407|181277|181424|181294|181406|181276|11
1732298570000|2024-11-22 18:02:50|181404|181274|181406.4|181276.4|181411|181281|181402.9|181272.9|14
1732298580000|2024-11-22 18:03:00|181404.8|181274.8|181386.9|181256.9|181408.5|181278.5|181386.9|181256.9|6
1732298590000|2024-11-22 18:03:10|181394.9|181264.9|181416|181286|181418|181288|181379.8|181249.8|16
1732298600000|2024-11-22 18:03:20|181406.7|181276.7|181388.6|181258.6|181410|181280|181388.6|181258.6|12
1732298610000|2024-11-22 18:03:30|181389.1|181259.1|181409.7|181279.7|181413.4|181283.4|181385.7|181255.7|8
1732298620000|2024-11-22 18:03:40|181414.7|181284.7|181413.7|181283.7|181423.7|181293.7|181408.7|181278.7|14
1732298630000|2024-11-22 18:03:50|181407.4|181277.4|181402.7|181272.7|181410|181280|181399.1|181269.1|7
1732298640000|2024-11-22 18:04:00|181410.7|181280.7|181403.1|181273.1|181411.4|181281.4|181394.8|181264.8|11
1732298650000|2024-11-22 18:04:10|181406.5|181276.5|181396.8|181266.8|181406.5|181276.5|181394.8|181264.8|7
1732298660000|2024-11-22 18:04:20|181395.1|181265.1|181387.1|181257.1|181395.1|181265.1|181387.1|181257.1|2
1732298670000|2024-11-22 18:04:30|181389.8|181259.8|181413.1|181283.1|181422.5|181292.5|181388.4|181258.4|5
1732298680000|2024-11-22 18:04:40|181410.8|181280.8|181410.8|181280.8|181410.8|181280.8|181410.8|181280.8|1
1732298690000|2024-11-22 18:04:50|181415.8|181285.8|181395.7|181265.7|181415.8|181285.8|181395.7|181265.7|8
1732298700000|2024-11-22 18:05:00|181399.4|181269.4|181398.4|181268.4|181406.4|181276.4|181398.4|181268.4|4
1732298710000|2024-11-22 18:05:10|181406.1|181276.1|181397.1|181267.1|181406.1|181276.1|181393.7|181263.7|6
1732298720000|2024-11-22 18:05:20|181401.1|181271.1|181393.1|181263.1|181401.1|181271.1|181393.1|181263.1|3
1732298730000|2024-11-22 18:05:30|181418.2|181288.2|181413.1|181283.1|181418.2|181288.2|181401.5|181271.5|13
1732298740000|2024-11-22 18:05:40|181410.7|181280.7|181428.5|181298.5|181442.2|181312.2|181406.7|181276.7|15
1732298750000|2024-11-22 18:05:50|181431.5|181301.5|181435.8|181305.8|181435.8|181305.8|181424.8|181294.8|6
1732298760000|2024-11-22 18:06:00|181439.2|181309.2|181427.9|181297.9|181450.7|181320.7|181420.5|181290.5|17
1732298770000|2024-11-22 18:06:10|181430.6|181300.6|181444.2|181314.2|181447.1|181317.1|181429.8|181299.8|15
1732298780000|2024-11-22 18:06:20|181446.2|181316.2|181448.5|181318.5|181453.6|181323.6|181445.6|181315.6|12
1732298790000|2024-11-22 18:06:30|181452.5|181322.5|181444.6|181314.6|181452.5|181322.5|181443|181313|13
1732298800000|2024-11-22 18:06:40|181448.6|181318.6|181472.5|181342.5|181473.5|181343.5|181442.6|181312.6|20
1732298810000|2024-11-22 18:06:50|181471.2|181341.2|181473.2|181343.2|181482.1|181352.1|181468.2|181338.2|10
1732298820000|2024-11-22 18:07:00|181470.8|181340.8|181468.5|181338.5|181470.8|181340.8|181463.1|181333.1|5
1732298830000|2024-11-22 18:07:10|181477.4|181347.4|181469.4|181339.4|181477.4|181347.4|181460|181330|14
1732298840000|2024-11-22 18:07:20|181472.1|181342.1|181473.2|181343.2|181475.9|181345.9|181469.7|181339.7|8
1732298850000|2024-11-22 18:07:30|181469.9|181339.9|181476.3|181346.3|181479|181349|181465.5|181335.5|11
1732298860000|2024-11-22 18:07:40|181476.6|181346.6|181471.1|181341.1|181483.6|181353.6|181466.4|181336.4|10
1732298870000|2024-11-22 18:07:50|181467.1|181337.1|181461|181331|181467.1|181337.1|181455.3|181325.3|11
1732298880000|2024-11-22 18:08:00|181453|181323|181441.4|181311.4|181455.7|181325.7|181431.8|181301.8|12
1732298890000|2024-11-22 18:08:10|181439.6|181309.6|181409.3|181279.3|181439.6|181309.6|181408.1|181278.1|20
1732298900000|2024-11-22 18:08:20|181413|181283|181403.3|181273.3|181413|181283|181403.3|181273.3|8
1732298910000|2024-11-22 18:08:30|181405.3|181275.3|181404.9|181274.9|181410.9|181280.9|181397.8|181267.8|13
1732298920000|2024-11-22 18:08:40|181408.6|181278.6|181396.3|181266.3|181408.6|181278.6|181381.6|181251.6|16
1732298930000|2024-11-22 18:08:50|181393.6|181263.6|181381.3|181251.3|181393.9|181263.9|181381.3|181251.3|12
1732298940000|2024-11-22 18:09:00|181385.9|181255.9|181378.5|181248.5|181385.9|181255.9|181367.1|181237.1|15
1732298950000|2024-11-22 18:09:10|181376.1|181246.1|181375.7|181245.7|181387|181257|181368.6|181238.6|12
1732298960000|2024-11-22 18:09:20|181382.4|181252.4|181380.7|181250.7|181382.4|181252.4|181380.7|181250.7|2
1732298970000|2024-11-22 18:09:30|181388.9|181258.9|181376.6|181246.6|181388.9|181258.9|181373.6|181243.6|9
1732298980000|2024-11-22 18:09:40|181383.3|181253.3|181394.1|181264.1|181401.1|181271.1|181380.6|181250.6|15
1732298990000|2024-11-22 18:09:50|181396.8|181266.8|181383.9|181253.9|181396.8|181266.8|181375.9|181245.9|12
1732299000000|2024-11-22 18:10:00|181381.2|181251.2|181379.6|181249.6|181389.2|181259.2|181379.6|181249.6|10
1732299010000|2024-11-22 18:10:10|181374.2|181244.2|181381.6|181251.6|181382.9|181252.9|181374.2|181244.2|4
1732299020000|2024-11-22 18:10:20|181379.2|181249.2|181367|181237|181389.5|181259.5|181367|181237|7
1732299030000|2024-11-22 18:10:30|181365.3|181235.3|181383.3|181253.3|181387.2|181257.2|181365.3|181235.3|11
1732299040000|2024-11-22 18:10:40|181385.4|181255.4|181388.7|181258.7|181392.1|181262.1|181383.8|181253.8|10
1732299050000|2024-11-22 18:10:50|181387.1|181257.1|181382.4|181252.4|181387.1|181257.1|181382.4|181252.4|2
1732299060000|2024-11-22 18:11:00|181386.7|181256.7|181362.2|181232.2|181386.7|181256.7|181359.2|181229.2|19
1732299070000|2024-11-22 18:11:10|181370.8|181240.8|181360.9|181230.9|181370.8|181240.8|181359.2|181229.2|7
1732299080000|2024-11-22 18:11:20|181364.2|181234.2|181371.1|181241.1|181372.1|181242.1|181358.7|181228.7|11
1732299090000|2024-11-22 18:11:30|181369.1|181239.1|181369.7|181239.7|181372.8|181242.8|181362.4|181232.4|8
1732299100000|2024-11-22 18:11:40|181366|181236|181360.6|181230.6|181370|181240|181353.4|181223.4|8
1732299110000|2024-11-22 18:11:50|181363.9|181233.9|181369.7|181239.7|181372.7|181242.7|181363.9|181233.9|9
1732299120000|2024-11-22 18:12:00|181359.8|181229.8|181353.8|181223.8|181361.4|181231.4|181349.7|181219.7|20
1732299130000|2024-11-22 18:12:10|181358.1|181228.1|181359.6|181229.6|181360.8|181230.8|181353.1|181223.1|7
1732299140000|2024-11-22 18:12:20|181361.3|181231.3|181337.2|181207.2|181361.3|181231.3|181335.5|181205.5|22
1732299150000|2024-11-22 18:12:30|181340.5|181210.5|181351.1|181221.1|181358.7|181228.7|181334.5|181204.5|13
1732299160000|2024-11-22 18:12:40|181348.8|181218.8|181340.6|181210.6|181352.9|181222.9|181338.3|181208.3|15
1732299170000|2024-11-22 18:12:50|181347.2|181217.2|181346.9|181216.9|181347.2|181217.2|181333.4|181203.4|15
1732299180000|2024-11-22 18:13:00|181341.9|181211.9|181346.2|181216.2|181352.5|181222.5|181338.5|181208.5|14
1732299190000|2024-11-22 18:13:10|181348.5|181218.5|181360.8|181230.8|181364.5|181234.5|181348.5|181218.5|21
1732299200000|2024-11-22 18:13:20|181363.8|181233.8|181374.8|181244.8|181374.8|181244.8|181363.6|181233.6|14
1732299210000|2024-11-22 18:13:30|181371.5|181241.5|181363.7|181273.7|181375.1|181285.1|181361.7|181241.5|13
1732299220000|2024-11-22 18:13:40|181363.3|181273.3|181373.2|181283.2|181375.2|181285.2|181363.3|181273.3|13
1732299230000|2024-11-22 18:13:50|181376.2|181286.2|181371.3|181281.3|181381.8|181291.8|181365.1|181275.1|8
1732299240000|2024-11-22 18:14:00|181373.9|181283.9|181367.6|181277.6|181373.9|181283.9|181367.6|181277.6|3
1732299250000|2024-11-22 18:14:10|181372.6|181282.6|181368.2|181278.2|181375.6|181285.6|181366.9|181276.9|8
1732299260000|2024-11-22 18:14:20|181370.2|181280.2|181380.3|181290.3|181388.5|181298.5|181370.2|181280.2|14
1732299270000|2024-11-22 18:14:30|181382.7|181292.7|181380.4|181290.4|181382.7|181292.7|181378.3|181288.3|9
1732299280000|2024-11-22 18:14:40|181382.4|181292.4|181386.8|181296.8|181386.8|181296.8|181376.3|181286.3|5
1732299290000|2024-11-22 18:14:50|181389.2|181299.2|181395.4|181305.4|181400.6|181310.6|181384.5|181294.5|20
1732299300000|2024-11-22 18:15:00|181397.4|181307.4|181396.5|181306.5|181397.4|181307.4|181385.5|181295.5|22
1732299310000|2024-11-22 18:15:10|181396.1|181306.1|181408.2|181318.2|181413.2|181323.2|181396.1|181306.1|27
1732299320000|2024-11-22 18:15:20|181403.5|181313.5|181393.1|181303.1|181404.2|181314.2|181381|181291|16
1732299330000|2024-11-22 18:15:30|181395.1|181305.1|181402.4|181312.4|181406.1|181316.1|181395.1|181305.1|9
1732299340000|2024-11-22 18:15:40|181405.1|181315.1|181382.9|181292.9|181405.1|181315.1|181382.9|181292.9|11
1732299350000|2024-11-22 18:15:50|181383.5|181293.5|181383.6|181293.6|181391.9|181301.9|181377.9|181287.9|15
1732299360000|2024-11-22 18:16:00|181386.9|181296.9|181384.5|181294.5|181388.2|181298.2|181380.9|181290.9|16
1732299370000|2024-11-22 18:16:10|181381.5|181291.5|181381.5|181291.5|181384.5|181294.5|181378.9|181288.9|7
1732299380000|2024-11-22 18:16:20|181383.2|181293.2|181383.5|181293.5|181387.2|181297.2|181382.5|181292.5|7
1732299390000|2024-11-22 18:16:30|181381|181291|181387|181297|181387|181297|181381|181291|3
1732299400000|2024-11-22 18:16:40|181384.4|181294.4|181385.3|181295.3|181395|181305|181381.7|181291.7|8
1732299410000|2024-11-22 18:16:50|181387.1|181297.1|181384.1|181294.1|181392.1|181302.1|181370|181280|14
1732299420000|2024-11-22 18:17:00|181380.1|181290.1|181379.9|181289.9|181380.1|181290.1|181376.9|181286.9|3
1732299430000|2024-11-22 18:17:10|181381.6|181291.6|181383.5|181293.5|181383.5|181293.5|181378.9|181288.9|4
1732299440000|2024-11-22 18:17:20|181381.5|181291.5|181369.1|181279.1|181381.5|181291.5|181365.1|181275.1|13
1732299450000|2024-11-22 18:17:30|181365.4|181275.4|181368.4|181278.4|181374.1|181284.1|181365.4|181275.4|8
1732299460000|2024-11-22 18:17:40|181366.7|181276.7|181359.8|181269.8|181366.7|181276.7|181355.8|181265.8|9
1732299470000|2024-11-22 18:17:50|181356.1|181266.1|181343.2|181253.2|181356.1|181266.1|181337.5|181247.5|20
1732299480000|2024-11-22 18:18:00|181340.9|181250.9|181343.2|181253.2|181346.9|181256.9|181340.2|181250.2|18
1732299490000|2024-11-22 18:18:10|181340.5|181250.5|181344.2|181254.2|181344.7|181254.7|181339.8|181249.8|9
1732299500000|2024-11-22 18:18:20|181341.2|181251.2|181360|181270|181360|181270|181340.2|181250.2|9
1732299510000|2024-11-22 18:18:30|181357|181267|181372.6|181282.6|181372.6|181282.6|181357|181267|14
1732299520000|2024-11-22 18:18:40|181383.3|181293.3|181397.7|181307.7|181404.7|181314.7|181383.3|181293.3|14
1732299530000|2024-11-22 18:18:50|181394.1|181304.1|181397.7|181307.7|181397.7|181307.7|181394.1|181304.1|2
1732299540000|2024-11-22 18:19:00|181387.7|181297.7|181387.4|181297.4|181390.1|181300.1|181382.4|181292.4|22
1732299550000|2024-11-22 18:19:10|181387|181297|181385.2|181295.2|181389.8|181299.8|181380.8|181290.8|26
1732299560000|2024-11-22 18:19:20|181388.5|181298.5|181396.6|181306.6|181404.7|181314.7|181388.5|181298.5|14
1732299570000|2024-11-22 18:19:30|181383.9|181293.9|181389.7|181299.7|181393.3|181303.3|181382.6|181292.6|12
1732299580000|2024-11-22 18:19:40|181393.7|181303.7|181390.4|181300.4|181393.7|181303.7|181386.7|181296.7|16
1732299590000|2024-11-22 18:19:50|181394|181304|181401.7|181311.7|181405.4|181315.4|181390.4|181300.4|22
1732299600000|2024-11-22 18:20:00|181403|181313|181379.5|181249.5|181416.4|181313|181368.9|181246.4|24
1732299610000|2024-11-22 18:20:10|181374.2|181244.2|181357.5|181227.5|181382.9|181252.9|181351.3|181221.3|18
1732299620000|2024-11-22 18:20:20|181355.2|181225.2|181333.1|181203.1|181357.4|181227.4|181333.1|181203.1|26
1732299630000|2024-11-22 18:20:30|181330.8|181200.8|181330.1|181200.1|181337.1|181207.1|181328.1|181198.1|19
1732299640000|2024-11-22 18:20:40|181330.8|181200.8|181325.7|181195.7|181337.6|181207.6|181325.3|181195.3|19
1732299650000|2024-11-22 18:20:50|181326.3|181196.3|181280.6|181150.6|181326.3|181196.3|181280.6|181150.6|25
1732299660000|2024-11-22 18:21:00|181282.8|181152.8|181288|181158|181291.6|181161.6|181275.6|181145.6|14
1732299670000|2024-11-22 18:21:10|181293.3|181163.3|181299.7|181169.7|181306.3|181176.3|181293|181163|22
1732299680000|2024-11-22 18:21:20|181296.7|181166.7|181299.3|181169.3|181302.4|181172.4|181291.3|181161.3|16
1732299690000|2024-11-22 18:21:30|181290.3|181160.3|181301|181171|181310.4|181180.4|181290.3|181160.3|14
1732299700000|2024-11-22 18:21:40|181295|181165|181293.6|181163.6|181304.3|181174.3|181292.2|181162.2|14
1732299710000|2024-11-22 18:21:50|181287.9|181157.9|181295.6|181165.6|181299.9|181169.9|181287.9|181157.9|14
1732299720000|2024-11-22 18:22:00|181298.6|181168.6|181305.2|181175.2|181314.6|181184.6|181292.5|181162.5|15
1732299730000|2024-11-22 18:22:10|181310.7|181180.7|181308.3|181178.3|181310.7|181180.7|181308.3|181178.3|2
1732299740000|2024-11-22 18:22:20|181313.3|181183.3|181314.7|181184.7|181314.7|181184.7|181305|181175|11
1732299750000|2024-11-22 18:22:30|181312.1|181182.1|181316.7|181186.7|181318.7|181188.7|181305.1|181175.1|14
1732299760000|2024-11-22 18:22:40|181311.7|181181.7|181293.3|181163.3|181311.7|181181.7|181290.6|181160.6|16
1732299770000|2024-11-22 18:22:50|181289.9|181159.9|181284.3|181154.3|181293.3|181163.3|181284|181154|15
1732299780000|2024-11-22 18:23:00|181288.6|181158.6|181289.6|181159.6|181294.3|181164.3|181285.3|181155.3|14
1732299790000|2024-11-22 18:23:10|181287.6|181157.6|181291.8|181161.8|181294.6|181164.6|181279|181149|11
1732299800000|2024-11-22 18:23:20|181288.5|181158.5|181310.3|181180.3|181321.6|181191.6|181288.5|181158.5|11
1732299810000|2024-11-22 18:23:30|181312.6|181182.6|181317.2|181187.2|181319.9|181189.9|181310|181180|6
1732299820000|2024-11-22 18:23:40|181319.2|181189.2|181318.6|181188.6|181320.9|181190.9|181315.9|181185.9|4
1732299830000|2024-11-22 18:23:50|181329.6|181199.6|181344.8|181214.8|181347.8|181217.8|181329.6|181199.6|11
1732299840000|2024-11-22 18:24:00|181348.5|181218.5|181336.3|181206.3|181351.1|181221.1|181335.9|181205.9|25
1732299850000|2024-11-22 18:24:10|181339.3|181209.3|181348.7|181218.7|181348.7|181218.7|181338.9|181208.9|6
1732299860000|2024-11-22 18:24:20|181350.7|181220.7|181360.4|181230.4|181361.4|181231.4|181348.4|181218.4|17
1732299870000|2024-11-22 18:24:30|181362.2|181232.2|181355.5|181225.5|181364.8|181234.8|181351.5|181221.5|10
1732299880000|2024-11-22 18:24:40|181357.7|181227.7|181354.8|181224.8|181357.7|181227.7|181346.8|181216.8|13
1732299890000|2024-11-22 18:24:50|181350.5|181220.5|181359.6|181229.6|181363.2|181233.2|181350.5|181220.5|9
1732299900000|2024-11-22 18:25:00|181368.6|181238.6|181369.6|181239.6|181378.3|181248.3|181367.6|181237.6|16
1732299910000|2024-11-22 18:25:10|181375.3|181245.3|181386.4|181256.4|181394.1|181264.1|181373.3|181243.3|16
1732299920000|2024-11-22 18:25:20|181397.4|181267.4|181391.5|181261.5|181403|181273|181388.2|181258.2|18
1732299930000|2024-11-22 18:25:30|181393.9|181263.9|181389.4|181259.4|181400.4|181270.4|181385.1|181255.1|22
1732299940000|2024-11-22 18:25:40|181390.4|181260.4|181370.4|181240.4|181390.4|181260.4|181368.4|181238.4|28
1732299950000|2024-11-22 18:25:50|181369.8|181239.8|181382.8|181252.8|181382.8|181252.8|181366.1|181236.1|21
1732299960000|2024-11-22 18:26:00|181387.5|181257.5|181383.1|181253.1|181395.2|181265.2|181380.4|181250.4|18
1732299970000|2024-11-22 18:26:10|181380.7|181250.7|181303.3|181173.3|181380.7|181250.7|181300.1|181170.1|13
1732299980000|2024-11-22 18:26:20|181315.6|181185.6|181314.4|181184.4|181315.6|181185.6|181303.1|181173.1|12
1732299990000|2024-11-22 18:26:30|181317.1|181187.1|181305.9|181175.9|181317.1|181187.1|181305.2|181175.2|16
1732300000000|2024-11-22 18:26:40|181313.6|181183.6|181302.8|181172.8|181313.6|181183.6|181295.4|181165.4|12
1732300010000|2024-11-22 18:26:50|181299.5|181169.5|181287|181157|181299.5|181169.5|181278.2|181148.2|19
1732300020000|2024-11-22 18:27:00|181294.7|181164.7|181286.2|181156.2|181295|181165|181275.7|181145.7|27
1732300030000|2024-11-22 18:27:10|181288.2|181158.2|181301.3|181171.3|181301.3|181171.3|181280.1|181150.1|19
1732300040000|2024-11-22 18:27:20|181303.4|181173.4|181306.3|181176.3|181308.9|181178.9|181291.7|181161.7|23
1732300050000|2024-11-22 18:27:30|181301.3|181171.3|181311.7|181181.7|181320.1|181190.1|181298.9|181168.9|18
1732300060000|2024-11-22 18:27:40|181314.3|181184.3|181310.7|181180.7|181314.3|181184.3|181306|181176|14
1732300070000|2024-11-22 18:27:50|181313.7|181183.7|181313.7|181183.7|181315.7|181185.7|181311.7|181181.7|5
1732300080000|2024-11-22 18:28:00|181315.5|181185.5|181344.1|181214.1|181353.1|181223.1|181315.5|181185.5|17
1732300090000|2024-11-22 18:28:10|181345.7|181215.7|181371.8|181241.8|181373.2|181243.2|181345.7|181215.7|15
1732300100000|2024-11-22 18:28:20|181368.8|181238.8|181357.9|181227.9|181371.1|181241.1|181355.9|181225.9|18
1732300110000|2024-11-22 18:28:30|181359.6|181229.6|181346.2|181216.2|181359.6|181229.6|181345.5|181215.5|14
1732300120000|2024-11-22 18:28:40|181351.8|181221.8|181355.5|181225.5|181355.5|181225.5|181347.5|181217.5|14
1732300130000|2024-11-22 18:28:50|181357.4|181227.4|181361.5|181231.5|181361.5|181231.5|181355.1|181225.1|5
1732300140000|2024-11-22 18:29:00|181358.9|181228.9|181370.7|181240.7|181370.7|181240.7|181357.3|181227.3|18
1732300150000|2024-11-22 18:29:10|181367|181237|181366.7|181236.7|181374.3|181244.3|181366.7|181236.7|8
1732300160000|2024-11-22 18:29:20|181371.7|181241.7|181361.1|181231.1|181374.8|181244.8|181354.4|181224.4|11
1732300170000|2024-11-22 18:29:30|181363.5|181233.5|181364.8|181234.8|181366.5|181236.5|181360.1|181230.1|6
1732300180000|2024-11-22 18:29:40|181363.1|181233.1|181369.9|181239.9|181375.6|181245.6|181363.1|181233.1|13
1732300190000|2024-11-22 18:29:50|181366.6|181236.6|181363.3|181233.3|181369.3|181239.3|181363.3|181233.3|6
1732300200000|2024-11-22 18:30:00|181365.6|181235.6|181372|181242|181396.1|181266.1|181365.6|181235.6|10
1732300210000|2024-11-22 18:30:10|181367.8|181237.8|181380.5|181250.5|181382.5|181252.5|181367.8|181237.8|13
1732300220000|2024-11-22 18:30:20|181378.9|181248.9|181275.9|181145.9|181378.9|181248.9|181275.9|181145.9|26
1732300230000|2024-11-22 18:30:30|181280.2|181150.2|181285.9|181155.9|181294.6|181164.6|181280.2|181150.2|20
1732300240000|2024-11-22 18:30:40|181282.6|181152.6|181281.7|181151.7|181286.3|181156.3|181275.6|181145.6|12
1732300250000|2024-11-22 18:30:50|181278.4|181148.4|181290.4|181160.4|181293|181163|181275.6|181145.6|17
1732300260000|2024-11-22 18:31:00|181288.5|181158.5|181280.1|181150.1|181291.1|181161.1|181278.8|181148.8|18
1732300270000|2024-11-22 18:31:10|181282.8|181152.8|181290.2|181160.2|181292.8|181162.8|181282.8|181152.8|9
1732300280000|2024-11-22 18:31:20|181292.2|181162.2|181294.2|181164.2|181296.2|181166.2|181292.2|181162.2|4
1732300290000|2024-11-22 18:31:30|181299.2|181169.2|181305|181175|181307|181177|181293.5|181163.5|10
1732300300000|2024-11-22 18:31:40|181312.6|181182.6|181333.9|181203.9|181334.6|181204.6|181312.6|181182.6|9
1732300310000|2024-11-22 18:31:50|181331.9|181201.9|181346.3|181216.3|181346.3|181216.3|181326|181196|17
1732300320000|2024-11-22 18:32:00|181347.3|181217.3|181349.4|181219.4|181355.2|181225.2|181344.3|181214.3|11
1732300330000|2024-11-22 18:32:10|181347.9|181217.9|181350.5|181220.5|181350.8|181220.8|181340.5|181210.5|18
1732300340000|2024-11-22 18:32:20|181354.8|181224.8|181350.1|181220.1|181357.9|181227.9|181347.1|181217.1|9
1732300350000|2024-11-22 18:32:30|181347.4|181217.4|181299.1|181169.1|181360.1|181230.1|181299.1|181169.1|19
1732300360000|2024-11-22 18:32:40|181304.1|181174.1|181291.9|181161.9|181304.1|181174.1|181288.2|181158.2|16
1732300370000|2024-11-22 18:32:50|181289.5|181159.5|181292.6|181162.6|181294.2|181164.2|181289.2|181159.2|7
1732300380000|2024-11-22 18:33:00|181290.6|181160.6|181270.8|181140.8|181290.6|181160.6|181262.2|181132.2|18
1732300390000|2024-11-22 18:33:10|181267.3|181137.3|181295.2|181165.2|181298.2|181168.2|181267.3|181137.3|18
1732300400000|2024-11-22 18:33:20|181302|181172|181293.6|181163.6|181302|181172|181291.6|181161.6|11
1732300410000|2024-11-22 18:33:30|181302.7|181172.7|181296.3|181166.3|181302.7|181172.7|181294.3|181164.3|14
1732300420000|2024-11-22 18:33:40|181294|181164|181297.3|181167.3|181299|181169|181291|181161|6
1732300430000|2024-11-22 18:33:50|181300|181170|181326.4|181196.4|181328.1|181198.1|181298.3|181168.3|13
1732300440000|2024-11-22 18:34:00|181340.1|181210.1|181325.5|181195.5|181340.1|181210.1|181325.5|181195.5|18
1732300450000|2024-11-22 18:34:10|181336.6|181206.6|181337.6|181207.6|181338.6|181208.6|181336|181206|4
1732300460000|2024-11-22 18:34:20|181339.2|181209.2|181341.4|181211.4|181344.2|181214.2|181338.8|181208.8|6
1732300470000|2024-11-22 18:34:30|181342.6|181212.6|181358.5|181228.5|181368.4|181238.4|181342.6|181212.6|15
1732300480000|2024-11-22 18:34:40|181360.8|181230.8|181365.8|181235.8|181373|181243|181360.8|181230.8|16
1732300490000|2024-11-22 18:34:50|181362.4|181232.4|181379.1|181249.1|181385.7|181255.7|181362.4|181232.4|14
1732300500000|2024-11-22 18:35:00|181373.7|181243.7|181365.8|181235.8|181388.7|181258.7|181365.7|181235.7|13
1732300510000|2024-11-22 18:35:10|181364.2|181234.2|181360.8|181230.8|181369.8|181239.8|181358.5|181228.5|6
1732300520000|2024-11-22 18:35:20|181362.7|181232.7|181364|181234|181368.6|181238.6|181362.4|181232.4|7
1732300530000|2024-11-22 18:35:30|181361.7|181231.7|181360.4|181230.4|181364.3|181234.3|181353.7|181223.7|12
1732300540000|2024-11-22 18:35:40|181362.1|181232.1|181369|181239|181369|181239|181355.4|181225.4|10
1732300550000|2024-11-22 18:35:50|181385.4|181255.4|181366.2|181236.2|181385.4|181255.4|181364.5|181234.5|10
1732300560000|2024-11-22 18:36:00|181363.2|181233.2|181368.4|181238.4|181374.8|181244.8|181363.2|181233.2|9
1732300570000|2024-11-22 18:36:10|181375.8|181245.8|181382.7|181252.7|181385.7|181255.7|181372.4|181242.4|6
1732300580000|2024-11-22 18:36:20|181386|181256|181383.7|181253.7|181386|181256|181383.4|181253.4|3
1732300590000|2024-11-22 18:36:30|181385.7|181255.7|181383.4|181253.4|181388.4|181258.4|181379.4|181249.4|10
1732300600000|2024-11-22 18:36:40|181397.3|181267.3|181405.2|181275.2|181405.2|181275.2|181391|181261|11
1732300610000|2024-11-22 18:36:50|181401.5|181271.5|181392.4|181262.4|181403.8|181273.8|181392.4|181262.4|15
1732300620000|2024-11-22 18:37:00|181394.7|181264.7|181394.5|181264.5|181400.1|181270.1|181392.1|181262.1|8
1732300630000|2024-11-22 18:37:10|181397.1|181267.1|181393|181263|181397.8|181267.8|181389|181259|9
1732300640000|2024-11-22 18:37:20|181400|181270|181399.7|181269.7|181400|181270|181392.3|181262.3|13
1732300650000|2024-11-22 18:37:30|181398|181268|181401.7|181271.7|181404.4|181274.4|181390.5|181260.5|17
1732300660000|2024-11-22 18:37:40|181399.8|181269.8|181395.6|181265.6|181399.8|181269.8|181384.4|181254.4|13
1732300670000|2024-11-22 18:37:50|181382.9|181252.9|181402.4|181272.4|181402.4|181272.4|181382.9|181252.9|14
1732300680000|2024-11-22 18:38:00|181400.7|181270.7|181395|181265|181401|181271|181389.7|181259.7|16
1732300690000|2024-11-22 18:38:10|181394|181264|181387|181257|181394|181264|181380.7|181250.7|12
1732300700000|2024-11-22 18:38:20|181389.7|181259.7|181397|181267|181400|181270|181386|181256|7
1732300710000|2024-11-22 18:38:30|181397.6|181267.6|181400.3|181270.3|181400.3|181270.3|181397.6|181267.6|3
1732300720000|2024-11-22 18:38:40|181397|181267|181398.5|181268.5|181400.6|181270.6|181385.3|181255.3|9
1732300730000|2024-11-22 18:38:50|181400.1|181270.1|181399.4|181269.4|181402.1|181272.1|181396.5|181266.5|8
1732300740000|2024-11-22 18:39:00|181394.5|181264.5|181395.1|181265.1|181399.5|181269.5|181392.8|181262.8|8
1732300750000|2024-11-22 18:39:10|181390.4|181260.4|181400.5|181270.5|181400.5|181270.5|181390.4|181260.4|5
1732300760000|2024-11-22 18:39:20|181396.8|181266.8|181399.5|181269.5|181399.5|181269.5|181395.8|181265.8|5
1732300770000|2024-11-22 18:39:30|181395.8|181265.8|181394.1|181264.1|181401.5|181271.5|181394.1|181264.1|8
1732300780000|2024-11-22 18:39:40|181386.8|181256.8|181388.1|181258.1|181396.1|181266.1|181384.8|181254.8|12
1732300790000|2024-11-22 18:39:50|181384.5|181254.5|181385.5|181255.5|181391.5|181261.5|181384.5|181254.5|5
1732300800000|2024-11-22 18:40:00|181382.1|181252.1|181396|181266|181400.4|181270.4|181382.1|181252.1|12
1732300810000|2024-11-22 18:40:10|181390.6|181260.6|181371.9|181241.9|181390.6|181260.6|181367.9|181237.9|11
1732300820000|2024-11-22 18:40:20|181370.1|181240.1|181364.8|181234.8|181370.1|181240.1|181359|181229|8
1732300830000|2024-11-22 18:40:30|181368.4|181238.4|181347.5|181217.5|181368.4|181238.4|181347.5|181217.5|14
1732300840000|2024-11-22 18:40:40|181344.9|181214.9|181356.8|181226.8|181357.1|181227.1|181344.9|181214.9|10
1732300850000|2024-11-22 18:40:50|181352.8|181222.8|181351.1|181221.1|181356.1|181226.1|181349.9|181219.9|10
1732300860000|2024-11-22 18:41:00|181357.3|181227.3|181354.8|181224.8|181374.5|181244.5|181353.8|181223.8|18
1732300870000|2024-11-22 18:41:10|181353.8|181223.8|181344.7|181214.7|181354.4|181224.4|181344.7|181214.7|10
1732300880000|2024-11-22 18:41:20|181346.5|181216.5|181349.2|181219.2|181350.8|181220.8|181346.5|181216.5|3
1732300890000|2024-11-22 18:41:30|181353.2|181223.2|181355.5|181225.5|181357.2|181227.2|181350.8|181220.8|13
1732300900000|2024-11-22 18:41:40|181360.9|181230.9|181357.9|181227.9|181360.9|181230.9|181356.5|181226.5|4
1732300910000|2024-11-22 18:41:50|181359.8|181229.8|181379.8|181249.8|181385.5|181255.5|181359.8|181229.8|15
1732300920000|2024-11-22 18:42:00|181387.5|181257.5|181398.6|181268.6|181402|181272|181382.5|181252.5|17
1732300930000|2024-11-22 18:42:10|181399.3|181269.3|181403.9|181273.9|181403.9|181273.9|181386.7|181256.7|21
1732300940000|2024-11-22 18:42:20|181401.6|181271.6|181407.1|181277.1|181409.7|181279.7|181399.9|181269.9|15
1732300950000|2024-11-22 18:42:30|181405.7|181275.7|181403.9|181273.9|181407.1|181277.1|181395.3|181265.3|10
1732300960000|2024-11-22 18:42:40|181407.3|181277.3|181404.5|181274.5|181410.4|181280.4|181400.1|181270.1|9
1732300970000|2024-11-22 18:42:50|181402.8|181272.8|181390.4|181260.4|181402.8|181272.8|181390.4|181260.4|6
1732300980000|2024-11-22 18:43:00|181396.1|181266.1|181392.6|181262.6|181402.3|181272.3|181390.4|181260.4|15
1732300990000|2024-11-22 18:43:10|181398.7|181268.7|181388.4|181258.4|181401|181271|181388.4|181258.4|8
1732301000000|2024-11-22 18:43:20|181383.1|181253.1|181388.4|181258.4|181390.5|181260.5|181380.4|181250.4|13
1732301010000|2024-11-22 18:43:30|181386.8|181256.8|181383|181253|181386.8|181256.8|181374|181244|14
1732301020000|2024-11-22 18:43:40|181381.6|181251.6|181374.7|181244.7|181382.3|181252.3|181374.7|181244.7|5
1732301030000|2024-11-22 18:43:50|181379|181249|181384.9|181254.9|181388.2|181258.2|181376|181246|7
1732301040000|2024-11-22 18:44:00|181383.5|181253.5|181397.4|181267.4|181401.7|181271.7|181383.5|181253.5|9
1732301050000|2024-11-22 18:44:10|181395|181265|181390.4|181260.4|181399|181269|181385.4|181255.4|9
1732301060000|2024-11-22 18:44:20|181396.7|181266.7|181403.5|181273.5|181406.5|181276.5|181394.3|181264.3|11
1732301070000|2024-11-22 18:44:30|181399.8|181269.8|181401.1|181271.1|181404.1|181274.1|181395.2|181265.2|9
1732301080000|2024-11-22 18:44:40|181404.1|181274.1|181400.6|181270.6|181409.9|181279.9|181400.4|181270.4|11
1732301090000|2024-11-22 18:44:50|181404.3|181274.3|181404.1|181274.1|181408.1|181278.1|181404.1|181274.1|6
1732301100000|2024-11-22 18:45:00|181400.8|181270.8|181379.9|181249.9|181404.1|181274.1|181372.2|181242.2|14
1732301110000|2024-11-22 18:45:10|181380.2|181250.2|181397.6|181267.6|181397.6|181267.6|181380.2|181250.2|16
1732301120000|2024-11-22 18:45:20|181389.3|181259.3|181397.2|181267.2|181403|181273|181389.3|181259.3|16
1732301130000|2024-11-22 18:45:30|181396.2|181266.2|181396.2|181266.2|181396.2|181266.2|181396.2|181266.2|1
1732301140000|2024-11-22 18:45:40|181387.8|181257.8|181379.8|181249.8|181391.5|181261.5|181379.8|181249.8|7
1732301150000|2024-11-22 18:45:50|181381.4|181251.4|181378.5|181248.5|181390.7|181260.7|181376.1|181246.1|15
1732301160000|2024-11-22 18:46:00|181376.1|181246.1|181359.6|181229.6|181376.1|181246.1|181354.6|181224.6|18
1732301170000|2024-11-22 18:46:10|181357.9|181227.9|181362.1|181232.1|181369.5|181239.5|181345.9|181215.9|11
1732301180000|2024-11-22 18:46:20|181365.8|181235.8|181365.4|181235.4|181367|181237|181363.4|181233.4|8
1732301190000|2024-11-22 18:46:30|181360.7|181230.7|181372.5|181242.5|181372.5|181242.5|181358.8|181228.8|7
1732301200000|2024-11-22 18:46:40|181375.5|181245.5|181378.5|181248.5|181388.7|181258.7|181375.2|181245.2|15
1732301210000|2024-11-22 18:46:50|181389.3|181259.3|181385.7|181255.7|181394|181264|181385.7|181255.7|12
1732301220000|2024-11-22 18:47:00|181381.4|181251.4|181377|181247|181387.7|181257.7|181371.4|181241.4|18
1732301230000|2024-11-22 18:47:10|181373.6|181243.6|181388.7|181258.7|181398.5|181268.5|181373.6|181243.6|21
1732301240000|2024-11-22 18:47:20|181387.7|181257.7|181378.8|181248.8|181396|181266|181376.2|181246.2|11
1732301250000|2024-11-22 18:47:30|181382.2|181252.2|181405.8|181275.8|181407.5|181277.5|181382.2|181252.2|13
1732301260000|2024-11-22 18:47:40|181404.2|181274.2|181390.6|181260.6|181405.8|181275.8|181390.6|181260.6|13
1732301270000|2024-11-22 18:47:50|181394.3|181264.3|181385.6|181255.6|181400.8|181270.8|181382.2|181252.2|19
1732301280000|2024-11-22 18:48:00|181393.2|181263.2|181370.1|181240.1|181393.2|181263.2|181368.6|181238.6|13
1732301290000|2024-11-22 18:48:10|181361.1|181231.1|181365|181235|181373.5|181243.5|181359|181229|16
1732301300000|2024-11-22 18:48:20|181370.4|181240.4|181373.1|181243.1|181379.5|181249.5|181370.4|181240.4|13
1732301310000|2024-11-22 18:48:30|181376.1|181246.1|181374|181244|181380.3|181250.3|181372.3|181242.3|10
1732301320000|2024-11-22 18:48:40|181375.8|181245.8|181381.2|181251.2|181381.8|181251.8|181372.5|181242.5|12
1732301330000|2024-11-22 18:48:50|181379.2|181249.2|181367.8|181237.8|181379.2|181249.2|181359.9|181229.9|9
1732301340000|2024-11-22 18:49:00|181360.2|181230.2|181351.8|181221.8|181360.8|181230.8|181350.2|181220.2|8
1732301350000|2024-11-22 18:49:10|181350.2|181220.2|181353.2|181223.2|181353.5|181223.5|181350.2|181220.2|5
1732301360000|2024-11-22 18:49:20|181350.8|181220.8|181346.5|181216.5|181352.8|181222.8|181346.5|181216.5|5
1732301370000|2024-11-22 18:49:30|181349.5|181219.5|181353.3|181223.3|181362.1|181232.1|181349.5|181219.5|6
1732301380000|2024-11-22 18:49:40|181356|181226|181361.5|181231.5|181364.1|181234.1|181353.7|181223.7|11
1732301390000|2024-11-22 18:49:50|181363.8|181233.8|181365|181235|181366.3|181236.3|181359.3|181229.3|13
1732301400000|2024-11-22 18:50:00|181360.3|181230.3|181379.6|181249.6|181379.6|181249.6|181349|181219|22
1732301410000|2024-11-22 18:50:10|181382.9|181252.9|181380|181250|181388.4|181258.4|181378.7|181248.7|8
1732301420000|2024-11-22 18:50:20|181383.4|181253.4|181394.3|181264.3|181397.3|181267.3|181380|181250|7
1732301430000|2024-11-22 18:50:30|181395.3|181265.3|181408.4|181278.4|181409|181279|181395.3|181265.3|24
1732301440000|2024-11-22 18:50:40|181409|181279|181400|181270|181412.4|181282.4|181400|181270|16
1732301450000|2024-11-22 18:50:50|181393.6|181263.6|181405.9|181275.9|181405.9|181275.9|181393.6|181263.6|10
1732301460000|2024-11-22 18:51:00|181407.6|181277.6|181410.6|181280.6|181410.6|181280.6|181407.6|181277.6|2
1732301470000|2024-11-22 18:51:10|181409.6|181279.6|181413.7|181283.7|181413.7|181283.7|181407.6|181277.6|4
1732301480000|2024-11-22 18:51:20|181389.7|181299.7|181396|181266|181416.3|181299.7|181389.7|181266|5
1732301490000|2024-11-22 18:51:30|181400.7|181270.7|181402.1|181272.1|181404.8|181274.8|181390.6|181260.6|11
1732301500000|2024-11-22 18:51:40|181400.3|181270.3|181388.5|181258.5|181400.3|181270.3|181373.9|181243.9|13
1732301510000|2024-11-22 18:51:50|181392.1|181262.1|181374.8|181244.8|181392.1|181275.4|181348.4|181244.8|19
1732301520000|2024-11-22 18:52:00|181371.2|181241.2|181378.9|181248.9|181386.3|181256.3|181366.3|181236.3|19
1732301530000|2024-11-22 18:52:10|181384.3|181254.3|181374.1|181244.1|181385.9|181255.9|181358|181228|18
1732301540000|2024-11-22 18:52:20|181375.4|181245.4|181367.4|181237.4|181380.4|181250.4|181363.1|181233.1|15
1732301550000|2024-11-22 18:52:30|181370.4|181240.4|181363.4|181233.4|181370.4|181240.4|181361.4|181231.4|10
1732301560000|2024-11-22 18:52:40|181365.8|181235.8|181373.5|181243.5|181392|181262|181365.8|181235.8|9
1732301570000|2024-11-22 18:52:50|181370.8|181240.8|181364.4|181234.4|181375|181245|181360|181230|18
1732301580000|2024-11-22 18:53:00|181360.4|181230.4|181368.2|181238.2|181374.9|181244.9|181360|181230|20
1732301590000|2024-11-22 18:53:10|181370.5|181240.5|181360.9|181230.9|181370.5|181240.5|181359.9|181229.9|10
1732301600000|2024-11-22 18:53:20|181363.5|181233.5|181379.7|181249.7|181381.7|181251.7|181363.5|181233.5|4
1732301610000|2024-11-22 18:53:30|181384.7|181254.7|181386.3|181256.3|181393.7|181263.7|181384.7|181254.7|6
1732301620000|2024-11-22 18:53:40|181386.6|181256.6|181379.6|181249.6|181386.9|181256.9|181377.6|181247.6|13
1732301630000|2024-11-22 18:53:50|181384.6|181254.6|181380.6|181250.6|181384.6|181254.6|181380.6|181250.6|2
1732301640000|2024-11-22 18:54:00|181392|181262|181387.2|181257.2|181399.7|181269.7|181387.2|181257.2|10
1732301650000|2024-11-22 18:54:10|181387.5|181257.5|181387.5|181257.5|181387.5|181257.5|181387.5|181257.5|1
1732301660000|2024-11-22 18:54:20|181392.5|181262.5|181384.6|181254.6|181392.5|181262.5|181382.2|181252.2|8
1732301670000|2024-11-22 18:54:30|181389.2|181259.2|181386.2|181256.2|181389.6|181259.6|181384.6|181254.6|6
1732301680000|2024-11-22 18:54:40|181382.2|181252.2|181380.4|181250.4|181382.2|181252.2|181380.4|181250.4|3
1732301690000|2024-11-22 18:54:50|181376.4|181246.4|181380.6|181250.6|181380.9|181250.9|181373.6|181243.6|8
1732301700000|2024-11-22 18:55:00|181385.2|181255.2|181383.2|181253.2|181385.2|181255.2|181374|181244|8
1732301710000|2024-11-22 18:55:10|181375.9|181245.9|181349.7|181259.7|181397.5|181276.6|181349.7|181245.9|12
1732301720000|2024-11-22 18:55:20|181348.7|181258.7|181336.2|181246.2|181351|181261|181334.9|181244.9|17
1732301730000|2024-11-22 18:55:30|181337.2|181247.2|181351.4|181261.4|181352.4|181262.4|181334.9|181244.9|12
1732301740000|2024-11-22 18:55:40|181348.7|181258.7|181350.7|181260.7|181350.7|181260.7|181348.7|181258.7|2
1732301750000|2024-11-22 18:55:50|181346.7|181256.7|181345.3|181255.3|181346.7|181256.7|181345.3|181255.3|2
1732301760000|2024-11-22 18:56:00|181345.6|181255.6|181348.3|181258.3|181348.9|181258.9|181342.3|181252.3|7
1732301770000|2024-11-22 18:56:10|181345.3|181255.3|181349.6|181259.6|181349.6|181259.6|181345.3|181255.3|5
1732301780000|2024-11-22 18:56:20|181349.3|181259.3|181342.6|181252.6|181349.3|181259.3|181342.6|181252.6|3
1732301790000|2024-11-22 18:56:30|181340.9|181250.9|181344.6|181254.6|181344.6|181254.6|181334|181244|6
1732301800000|2024-11-22 18:56:40|181349.4|181259.4|181343.6|181253.6|181351|181261|181343.6|181253.6|6
1732301810000|2024-11-22 18:56:50|181342|181252|181336.3|181246.3|181342|181252|181336.3|181246.3|2
1732301820000|2024-11-22 18:57:00|181339.9|181249.9|181357.8|181267.8|181357.8|181267.8|181339.9|181249.9|6
1732301830000|2024-11-22 18:57:10|181361.8|181271.8|181362.6|181272.6|181362.6|181272.6|181361.8|181271.8|2
1732301840000|2024-11-22 18:57:20|181361.6|181271.6|181351.1|181261.1|181362.6|181272.6|181345.9|181255.9|10
1732301850000|2024-11-22 18:57:30|181348.1|181258.1|181365.6|181275.6|181366.6|181276.6|181348.1|181258.1|9
1732301860000|2024-11-22 18:57:40|181361.3|181271.3|181361.7|181271.7|181373.2|181283.2|181361.3|181271.3|8
1732301870000|2024-11-22 18:57:50|181355.4|181265.4|181339|181249|181355.4|181265.4|181336.9|181246.9|13
1732301880000|2024-11-22 18:58:00|181336.4|181246.4|181329|181239|181344.5|181246.4|181321.9|181210.9|19
1732301890000|2024-11-22 18:58:10|181328.9|181238.9|181330.5|181240.5|181335.1|181245.1|181318.1|181228.1|21
1732301900000|2024-11-22 18:58:20|181328.2|181238.2|181335.1|181245.1|181339|181249|181327.8|181237.8|10
1732301910000|2024-11-22 18:58:30|181333.4|181243.4|181341.5|181251.5|181358.4|181268.4|181333.4|181243.4|20
1732301920000|2024-11-22 18:58:40|181344.6|181254.6|181342.2|181212.2|181360.4|181254.6|181337.3|181211.4|31
1732301930000|2024-11-22 18:58:50|181341.4|181211.4|181347.7|181217.7|181347.7|181217.7|181336.8|181206.8|24
1732301940000|2024-11-22 18:59:00|181349.5|181219.5|181346|181216|181351.5|181221.5|181334.4|181204.4|21
1732301950000|2024-11-22 18:59:10|181348|181218|181316.5|181226.5|181350|181241|181315.8|181215.7|20
1732301960000|2024-11-22 18:59:20|181314.8|181224.8|181293.9|181203.9|181321.7|181231.7|181291.9|181201.9|10
1732301970000|2024-11-22 18:59:30|181292.9|181202.9|181274.7|181184.7|181301.7|181211.7|181274.7|181184.7|5
1732301980000|2024-11-22 18:59:40|181273.7|181183.7|181273.1|181183.1|181277.4|181187.4|181273.1|181183.1|4
1732302000000|2024-11-22 19:00:00|181272.4|181182.4|181268.4|181178.4|181274.1|181184.1|181266.5|181176.5|8
1732302010000|2024-11-22 19:00:10|181267.7|181177.7|181265.3|181135.3|181294.1|181177.7|181263.2|181133.2|5
1732302020000|2024-11-22 19:00:20|181266.7|181136.7|181242.2|181152.2|181266.7|181158.4|181240.5|181135.7|6
1732302030000|2024-11-22 19:00:30|181243.7|181153.7|181245.2|181155.2|181246.2|181156.2|181243.4|181153.4|6
1732302040000|2024-11-22 19:00:40|181244.4|181154.4|181268.3|181138.3|181270.3|181154.4|181234.4|181136.3|7
1732302050000|2024-11-22 19:00:50|181270.5|181140.5|181246.6|181156.6|181285.2|181159.1|181245.1|181134.1|12
1732302060000|2024-11-22 19:01:00|181248.1|181158.1|181246.7|181156.7|181248.1|181158.1|181246.7|181156.7|2
1732302070000|2024-11-22 19:01:10|181248.7|181158.7|181293.3|181203.3|181318|181210.7|181248.7|181158.7|23
1732302080000|2024-11-22 19:01:20|181292|181202|181275.4|181185.4|181317.6|181204.7|181275.4|181171.3|21
1732302090000|2024-11-22 19:01:30|181295.3|181165.3|181281|181191|181302.1|181193.7|181273.7|181164.3|18
1732302100000|2024-11-22 19:01:40|181303.4|181173.4|181289.3|181199.3|181315.1|181200.9|181280|181170.8|22
1732302110000|2024-11-22 19:01:50|181291.6|181201.6|181268.2|181178.2|181315.2|181206.3|181268.2|181178.2|20
1732302120000|2024-11-22 19:02:00|181259.3|181169.3|181249.5|181159.5|181281.8|181169.4|181245.5|181141.3|11
1732302130000|2024-11-22 19:02:10|181246.1|181156.1|181249.4|181159.4|181254.4|181164.4|181244.8|181154.8|9
1732302140000|2024-11-22 19:02:20|181251.4|181161.4|181247.7|181157.7|181252.8|181162.8|181245|181155|7
1732302150000|2024-11-22 19:02:30|181246.7|181156.7|181245.7|181155.7|181248.7|181158.7|181245.7|181155.7|5
1732302160000|2024-11-22 19:02:40|181247.7|181157.7|181247|181157|181249.7|181159.7|181247|181157|7
1732302170000|2024-11-22 19:02:50|181246|181156|181245|181155|181246|181156|181243|181153|9
1732302180000|2024-11-22 19:03:00|181247.1|181157.1|181304.6|181174.6|181308.2|181178.2|181247.1|181155.6|9
1732302190000|2024-11-22 19:03:10|181307.9|181177.9|181286.1|181196.1|181317.5|181202|181284.5|181177.9|15
1732302200000|2024-11-22 19:03:20|181312|181182|181320.1|181190.1|181328.6|181208.1|181288.2|181175.8|21
1732302210000|2024-11-22 19:03:30|181314.6|181184.6|181320.3|181190.3|181321.3|181191.3|181314.6|181184.6|5
1732302220000|2024-11-22 19:03:40|181315.8|181185.8|181317.3|181187.3|181318.3|181188.3|181315.8|181185.8|3
1732302230000|2024-11-22 19:03:50|181321.1|181191.1|181315.1|181185.1|181321.1|181191.1|181313.6|181183.6|4
1732302240000|2024-11-22 19:04:00|181310.4|181180.4|181311.6|181181.6|181317.1|181187.1|181303.2|181173.2|7
1732302250000|2024-11-22 19:04:10|181308.5|181178.5|181316.1|181186.1|181316.1|181186.1|181308.5|181178.5|3
1732302260000|2024-11-22 19:04:20|181307.3|181177.3|181313.1|181183.1|181324.1|181194.1|181305.4|181175.4|8
1732302270000|2024-11-22 19:04:30|181316.6|181186.6|181314.6|181184.6|181317.3|181187.3|181313.2|181183.2|7
1732302280000|2024-11-22 19:04:40|181317.8|181187.8|181319.8|181189.8|181328.6|181198.6|181317.8|181187.8|4
1732302290000|2024-11-22 19:04:50|181322.3|181192.3|181329.6|181199.6|181331.9|181201.9|181322.3|181192.3|7
1732302300000|2024-11-22 19:05:00|181341.7|181211.7|181320.2|181190.2|181341.7|181211.7|181315|181185|12
1732302310000|2024-11-22 19:05:10|181322.7|181192.7|181325.1|181195.1|181331.4|181201.4|181322.7|181192.7|8
1732302320000|2024-11-22 19:05:20|181327.1|181197.1|181302.4|181212.4|181327.1|181213.4|181302.4|181197.1|3
1732302330000|2024-11-22 19:05:30|181300.8|181210.8|181286.3|181156.3|181308.9|181210.8|181255|181139.8|14
1732302340000|2024-11-22 19:05:40|181281.6|181151.6|181237.2|181147.2|181281.6|181168.6|181237.2|181126.6|25
1732302350000|2024-11-22 19:05:50|181261.6|181131.6|181259.5|181129.5|181269.1|181139.1|181224.9|181125.4|21
1732302360000|2024-11-22 19:06:00|181235|181145|181255.4|181125.4|181260.9|181145|181229.8|181124.4|16
1732302370000|2024-11-22 19:06:10|181260.9|181130.9|181269.5|181139.5|181269.5|181139.5|181254.6|181124.6|17
1732302380000|2024-11-22 19:06:20|181265.5|181135.5|181269.4|181139.4|181271.1|181141.1|181257.2|181127.2|17
1732302390000|2024-11-22 19:06:30|181265.8|181135.8|181279.3|181149.3|181279.3|181169.3|181233.8|181126.6|17
1732302400000|2024-11-22 19:06:40|181272.1|181142.1|181304.1|181174.1|181304.1|181180.7|181270.7|181142.1|15
1732302410000|2024-11-22 19:06:50|181298.1|181168.1|181290.3|181160.3|181305.6|181175.6|181290.3|181160.3|6
1732302420000|2024-11-22 19:07:00|181296.5|181166.5|181304.2|181174.2|181304.2|181174.2|181294|181164|7
1732302430000|2024-11-22 19:07:10|181306.4|181176.4|181300.9|181170.9|181306.4|181176.4|181300.9|181170.9|2
1732302440000|2024-11-22 19:07:20|181303.2|181173.2|181307.7|181177.7|181307.7|181177.7|181294.4|181164.4|9
1732302450000|2024-11-22 19:07:30|181302.4|181172.4|181308|181178|181309.5|181179.5|181300.4|181170.4|9
1732302460000|2024-11-22 19:07:40|181312.5|181182.5|181288.6|181198.6|181315.2|181198.6|181288.6|181182.5|4
1732302470000|2024-11-22 19:07:50|181313.1|181183.1|181312.6|181182.6|181316.7|181186.7|181309.4|181179.4|10
1732302480000|2024-11-22 19:08:00|181310.6|181180.6|181295.8|181205.8|181322.6|181205.8|181292.1|181173.6|16
1732302490000|2024-11-22 19:08:10|181316.1|181186.1|181308.8|181218.8|181335.3|181224|181305.9|181182.1|22
1732302500000|2024-11-22 19:08:20|181336.7|181206.7|181314.5|181224.5|181338.4|181226.5|181310.5|181203.8|16
1732302510000|2024-11-22 19:08:30|181333.3|181203.3|181333.6|181203.6|181335.4|181205.4|181331.4|181201.4|6
1732302520000|2024-11-22 19:08:40|181331|181201|181335.5|181205.5|181347.7|181230.3|181320.3|181200.7|19
1732302530000|2024-11-22 19:08:50|181338|181208|181328.5|181198.5|181338|181222.8|181306.5|181198.5|21
1732302540000|2024-11-22 19:09:00|181306.9|181216.9|181310.9|181180.9|181324|181216.9|181292.9|181177.7|20
1732302550000|2024-11-22 19:09:10|181308.2|181178.2|181309.7|181179.7|181310.2|181180.2|181307.7|181177.7|4
1732302560000|2024-11-22 19:09:20|181302.7|181172.7|181283.7|181193.7|181309.5|181196|181282|181172.7|18
1732302570000|2024-11-22 19:09:30|181291.7|181201.7|181303.7|181173.7|181303.7|181201.7|181284.3|181173.7|5
1732302580000|2024-11-22 19:09:40|181301.5|181171.5|181300.9|181170.9|181301.5|181185.4|181275.4|181166.1|12
1732302590000|2024-11-22 19:09:50|181313.2|181183.2|181312.5|181182.5|181318.8|181188.8|181312.5|181182.5|7
1732302600000|2024-11-22 19:10:00|181314.2|181184.2|181314.1|181184.1|181322|181192|181310.1|181180.1|11
1732302610000|2024-11-22 19:10:10|181316.9|181186.9|181292.3|181202.3|181316.9|181202.3|181290.4|181177.1|17
1732302620000|2024-11-22 19:10:20|181316.3|181186.3|181313.3|181183.3|181316.5|181186.5|181313.3|181183.3|4
1732302630000|2024-11-22 19:10:30|181320.6|181190.6|181320.7|181190.7|181320.7|181190.7|181315|181185|6
1732302640000|2024-11-22 19:10:40|181328|181198|181329.3|181199.3|181329.3|181199.3|181321|181191|7
1732302650000|2024-11-22 19:10:50|181326.6|181196.6|181322.6|181192.6|181329.6|181199.6|181320.5|181190.5|10
1732302660000|2024-11-22 19:11:00|181324.6|181194.6|181313.3|181223.3|181342.1|181228.6|181313.3|181191.1|17
1732302670000|2024-11-22 19:11:10|181315.3|181225.3|181352.2|181222.2|181352.2|181233.3|181311.6|181203.3|11
1732302680000|2024-11-22 19:11:20|181357.2|181227.2|181333.3|181243.3|181366|181245.7|181333.3|181226.5|20
1732302690000|2024-11-22 19:11:30|181355.1|181225.1|181359.3|181229.3|181365|181235|181352.4|181222.4|16
1732302700000|2024-11-22 19:11:40|181360.3|181230.3|181336.9|181246.9|181362.6|181246.9|181333.2|181224.2|15
1732302710000|2024-11-22 19:11:50|181338.6|181248.6|181363.6|181233.6|181364.1|181254.9|181334.9|181230.6|13
1732302720000|2024-11-22 19:12:00|181365.8|181235.8|181335.5|181245.5|181365.8|181252.3|181335.5|181233.5|11
1732302730000|2024-11-22 19:12:10|181357.3|181227.3|181360.2|181230.2|181360.2|181248.5|181333.1|181222.8|9
1732302740000|2024-11-22 19:12:20|181359.5|181229.5|181340.5|181250.5|181362.5|181250.5|181334.5|181229.5|8
1732302750000|2024-11-22 19:12:30|181360.1|181230.1|181357.9|181227.9|181361.1|181247.9|181337.9|181227.9|5
1732302760000|2024-11-22 19:12:40|181368.3|181238.3|181376.9|181246.9|181376.9|181261.9|181347.6|181234.8|16
1732302770000|2024-11-22 19:12:50|181381.2|181251.2|181360.3|181270.3|181381.2|181270.3|181351.3|181242.3|12
1732302780000|2024-11-22 19:13:00|181374.3|181244.3|181370.9|181240.9|181379.1|181269.2|181359.2|181237.4|12
1732302790000|2024-11-22 19:13:10|181367.4|181237.4|181357.6|181227.6|181367.4|181251.8|181337.9|181226.6|15
1732302800000|2024-11-22 19:13:20|181360.2|181230.2|181377.6|181247.6|181377.6|181265.2|181352.6|181230.2|11
1732302810000|2024-11-22 19:13:30|181375.6|181245.6|181337.4|181247.4|181375.6|181262.6|181337|181242.6|14
1732302820000|2024-11-22 19:13:40|181363.6|181233.6|181339.1|181249.1|181376.3|181261.9|181338.4|181231.4|12
1732302830000|2024-11-22 19:13:50|181341|181251|181375.5|181245.5|181375.5|181251|181341|181244|3
1732302840000|2024-11-22 19:14:00|181351.7|181261.7|181361.2|181271.2|181381.2|181271.2|181351.3|181245.5|9
1732302850000|2024-11-22 19:14:10|181355.1|181265.1|181375.7|181245.7|181375.7|181265.1|181355.1|181245.7|2
1732302860000|2024-11-22 19:14:20|181369.7|181239.7|181372.7|181242.7|181372.7|181258.3|181348.3|181239.7|7
1732302870000|2024-11-22 19:14:30|181360.2|181230.2|181334.3|181244.3|181363.8|181247.4|181331.6|181229.2|20
1732302880000|2024-11-22 19:14:40|181360.7|181230.7|181332.4|181242.4|181365.5|181247.7|181330.7|181222.7|18
1732302890000|2024-11-22 19:14:50|181343.6|181213.6|181335.9|181205.9|181347.8|181235.7|181308.5|181205.9|12
1732302900000|2024-11-22 19:15:00|181321.2|181191.2|181308.6|181218.6|181337.4|181224|181297.6|181191.2|23
1732302910000|2024-11-22 19:15:10|181309.9|181219.9|181334.8|181204.8|181334.8|181219.9|181305|181196.7|12
1732302920000|2024-11-22 19:15:20|181306.4|181216.4|181329|181239|181356|181239|181306.4|181202.3|10
1732302930000|2024-11-22 19:15:30|181326.3|181236.3|181353.1|181223.1|181358|181237.7|181324.7|181217|13
1732302940000|2024-11-22 19:15:40|181356|181226|181357.7|181227.7|181362|181247|181337|181226|7
1732302950000|2024-11-22 19:15:50|181359.4|181229.4|181347|181257|181369.5|181259.1|181339|181229.3|18
1732302960000|2024-11-22 19:16:00|181368.7|181238.7|181371.4|181241.4|181376.7|181266.7|181346.7|181237.4|20
1732302970000|2024-11-22 19:16:10|181348.7|181258.7|181363.1|181233.1|181372.1|181260.4|181342.5|181232.1|21
1732302980000|2024-11-22 19:16:20|181339.8|181249.8|181365.1|181235.1|181368.2|181254.8|181339.8|181232.1|21
1732302990000|2024-11-22 19:16:30|181366.2|181236.2|181371.5|181241.5|181371.5|181260|181342.5|181235.1|15
1732303000000|2024-11-22 19:16:40|181377.6|181247.6|181370.5|181240.5|181377.6|181273.4|181360|181240.5|7
1732303010000|2024-11-22 19:16:50|181371.7|181241.7|181360.3|181270.3|181380.3|181270.3|181357.3|181241.7|7
1732303020000|2024-11-22 19:17:00|181357.3|181267.3|181345.2|181255.2|181374|181267.3|181345.2|181237.6|10
1732303030000|2024-11-22 19:17:10|181371.6|181241.6|181359.2|181269.2|181380.2|181269.2|181345.5|181241.5|17
1732303040000|2024-11-22 19:17:20|181361.2|181271.2|181362|181272|181363|181273|181358|181268|5
1732303050000|2024-11-22 19:17:30|181365.3|181275.3|181364.3|181274.3|181365.3|181275.3|181361|181271|4
1732303060000|2024-11-22 19:17:40|181366.3|181276.3|181371.8|181281.8|181371.8|181281.8|181366.3|181276.3|3
1732303070000|2024-11-22 19:17:50|181370.5|181280.5|181366.4|181276.4|181370.5|181280.5|181366.4|181276.4|6
1732303080000|2024-11-22 19:18:00|181370|181280|181370.7|181280.7|181371.7|181281.7|181370|181280|3
1732303090000|2024-11-22 19:18:10|181368.6|181278.6|181353.4|181263.4|181379.7|181278.6|181351.3|181246.6|8
1732303100000|2024-11-22 19:18:20|181354.1|181264.1|181351.3|181261.3|181375.9|181269.7|181346.1|181245.4|8
1732303110000|2024-11-22 19:18:30|181350.6|181260.6|181356.2|181266.2|181362.9|181272.9|181350.6|181260.6|6
1732303120000|2024-11-22 19:18:40|181361.2|181271.2|181361.2|181271.2|181361.2|181271.2|181356.6|181266.6|5
1732303130000|2024-11-22 19:18:50|181356.9|181266.9|181345.1|181255.1|181375.3|181271.2|181344.8|181245.3|11
1732303140000|2024-11-22 19:19:00|181349.4|181259.4|181348.1|181218.1|181349.4|181259.4|181338.8|181218.1|6
1732303150000|2024-11-22 19:19:10|181335.9|181245.9|181330|181240|181352|181249.9|181322.6|181214.4|14
1732303160000|2024-11-22 19:19:20|181327|181237|181311.9|181221.9|181329|181239|181309.2|181219.2|10
1732303170000|2024-11-22 19:19:30|181314.8|181224.8|181313.5|181223.5|181317.1|181227.1|181313.5|181223.5|5
1732303180000|2024-11-22 19:19:40|181314.8|181224.8|181312.1|181222.1|181314.8|181224.8|181312.1|181222.1|2
1732303190000|2024-11-22 19:19:50|181310.1|181220.1|181310.8|181220.8|181331.6|181222.8|181304.8|181200.1|6
1732303200000|2024-11-22 19:20:00|181313.8|181223.8|181303.1|181213.1|181334|181229.9|181302.7|181195.8|19
1732303210000|2024-11-22 19:20:10|181296.2|181206.2|181291.2|181201.2|181296.2|181206.2|181288.2|181198.2|11
1732303220000|2024-11-22 19:20:20|181287.2|181197.2|181288.9|181198.9|181291.6|181201.6|181287.2|181197.2|8
1732303230000|2024-11-22 19:20:30|181290.6|181200.6|181292.3|181202.3|181308.3|181203.6|181288.6|181175.9|10
1732303240000|2024-11-22 19:20:40|181295.3|181205.3|181294|181204|181295.3|181205.3|181288.6|181198.6|7
1732303250000|2024-11-22 19:20:50|181290.7|181200.7|181290.7|181200.7|181290.7|181200.7|181290.7|181200.7|1
1732303260000|2024-11-22 19:21:00|181286|181196|181282.7|181192.7|181300.3|181201.5|181276.6|181169.2|11
1732303270000|2024-11-22 19:21:10|181281.3|181191.3|181281.1|181191.1|181303.9|181196.3|181275.4|181169.1|13
1732303280000|2024-11-22 19:21:20|181305.4|181175.4|181278.8|181188.8|181305.4|181192.8|181278.8|181165.7|7
1732303300000|2024-11-22 19:21:40|181301.7|181171.7|181302.1|181212.1|181325.7|181212.1|181289.4|181169.5|16
1732303310000|2024-11-22 19:21:50|181299.8|181209.8|181323.3|181193.3|181333.6|181216.3|181299.8|181193.3|7
1732303320000|2024-11-22 19:22:00|181332.6|181202.6|181300.3|181210.3|181332.6|181225.9|181300.2|181187.9|11
1732303330000|2024-11-22 19:22:10|181299.1|181209.1|181288.3|181198.3|181315.1|181209.1|181288.3|181185.1|10
1732303340000|2024-11-22 19:22:20|181297.3|181207.3|181293.9|181203.9|181297.3|181207.3|181293.9|181203.9|4
1732303350000|2024-11-22 19:22:30|181296.3|181206.3|181301.2|181211.2|181301.2|181211.2|181292.9|181202.9|7
1732303360000|2024-11-22 19:22:40|181293.6|181203.6|181293.1|181203.1|181293.9|181203.9|181291.2|181201.2|6
1732303370000|2024-11-22 19:22:50|181292.8|181202.8|181297.7|181207.7|181300|181210|181292.8|181202.8|4
1732303380000|2024-11-22 19:23:00|181303|181213|181298.7|181208.7|181303|181213|181298.7|181208.7|3
1732303390000|2024-11-22 19:23:10|181301|181211|181296.2|181206.2|181307|181217|181296.2|181206.2|6
1732303400000|2024-11-22 19:23:20|181306.9|181176.9|181313.1|181223.1|181326.5|181223.1|181306.9|181176.9|5
1732303410000|2024-11-22 19:23:30|181323.8|181233.8|181327.3|181237.3|181327.3|181237.3|181318.2|181228.2|10
1732303420000|2024-11-22 19:23:40|181325.1|181235.1|181321.4|181231.4|181325.1|181235.1|181321.4|181231.4|4
1732303430000|2024-11-22 19:23:50|181314.4|181224.4|181306.5|181216.5|181314.4|181224.4|181305.2|181215.2|5
1732303450000|2024-11-22 19:24:10|181304.5|181214.5|181295.8|181205.8|181306.8|181216.8|181293.5|181203.5|4
1732303460000|2024-11-22 19:24:20|181297.5|181207.5|181301.5|181211.5|181303.2|181213.2|181297.5|181207.5|3
1732303470000|2024-11-22 19:24:30|181297.9|181207.9|181310.6|181220.6|181310.6|181220.6|181297.9|181207.9|8
1732303480000|2024-11-22 19:24:40|181308.6|181218.6|181305.4|181215.4|181308.6|181218.6|181302.7|181212.7|6
1732303490000|2024-11-22 19:24:50|181307.1|181217.1|181328.1|181198.1|181338.4|181217.1|181307.1|181198.1|6
1732303500000|2024-11-22 19:25:00|181310.1|181220.1|181324.7|181234.7|181337.2|181247.2|181310.1|181220.1|8
1732303510000|2024-11-22 19:25:10|181322|181232|181324|181234|181324|181234|181322|181232|2
1732303520000|2024-11-22 19:25:20|181325.7|181235.7|181359.2|181229.2|181362.2|181241.8|181323.7|181229.2|15
1732303530000|2024-11-22 19:25:30|181357.2|181227.2|181337.6|181247.6|181357.2|181253.2|181334.6|181227.2|10
1732303540000|2024-11-22 19:25:40|181342.9|181252.9|181338.2|181248.2|181342.9|181252.9|181337.9|181247.9|4
1732303550000|2024-11-22 19:25:50|181335.9|181245.9|181344.4|181254.4|181346.3|181256.3|181335.9|181245.9|15
1732303560000|2024-11-22 19:26:00|181346.7|181256.7|181344.2|181254.2|181346.7|181256.7|181335.3|181245.3|8
1732303570000|2024-11-22 19:26:10|181346.9|181256.9|181340.5|181250.5|181346.9|181256.9|181340.2|181250.2|8
1732303580000|2024-11-22 19:26:20|181344.5|181254.5|181338.1|181248.1|181344.5|181254.5|181336.1|181246.1|9
1732303600000|2024-11-22 19:26:40|181334.8|181244.8|181337.4|181247.4|181337.4|181247.4|181334.8|181244.8|2
1732303610000|2024-11-22 19:26:50|181335.1|181245.1|181336.5|181246.5|181337.1|181247.1|181332.1|181242.1|5
1732303620000|2024-11-22 19:27:00|181334.1|181244.1|181331.7|181241.7|181334.1|181244.1|181331.7|181241.7|2
1732303630000|2024-11-22 19:27:10|181320.1|181230.1|181320.7|181230.7|181325.7|181235.7|181318.4|181228.4|14
1732303650000|2024-11-22 19:27:30|181318.9|181228.9|181312.9|181222.9|181318.9|181228.9|181312.6|181222.6|5
1732303670000|2024-11-22 19:27:50|181309.1|181219.1|181309.1|181219.1|181309.1|181219.1|181309.1|181219.1|1
1732303680000|2024-11-22 19:28:00|181307.3|181217.3|181299.5|181209.5|181307.3|181217.3|181296.8|181206.8|4
1732303690000|2024-11-22 19:28:10|181301.5|181211.5|181306.6|181216.6|181306.6|181216.6|181296.5|181206.5|8
1732303700000|2024-11-22 19:28:20|181308.1|181218.1|181327.4|181237.4|181333.7|181243.7|181308.1|181218.1|13
1732303710000|2024-11-22 19:28:30|181324.8|181234.8|181325.5|181235.5|181328.9|181238.9|181321.5|181231.5|11
1732303720000|2024-11-22 19:28:40|181328.5|181238.5|181327.5|181237.5|181328.5|181238.5|181326.5|181236.5|3
1732303730000|2024-11-22 19:28:50|181329.5|181239.5|181332.3|181242.3|181332.3|181242.3|181329.5|181239.5|2
1732303740000|2024-11-22 19:29:00|181335|181245|181338.2|181248.2|181338.2|181248.2|181332.6|181242.6|7
1732303760000|2024-11-22 19:29:20|181335.5|181245.5|181331.8|181241.8|181337.5|181247.5|181329.8|181239.8|7
1732303770000|2024-11-22 19:29:30|181330.8|181240.8|181337.5|181247.5|181341.1|181251.1|181330.8|181240.8|4
1732303780000|2024-11-22 19:29:40|181335.1|181245.1|181339.5|181249.5|181339.5|181249.5|181335.1|181245.1|3
1732303790000|2024-11-22 19:29:50|181334.8|181244.8|181333.5|181243.5|181336.5|181246.5|181332.8|181242.8|7
1732303800000|2024-11-22 19:30:00|181338.2|181248.2|181338.8|181248.8|181338.8|181248.8|181337.5|181247.5|3
1732303810000|2024-11-22 19:30:10|181340.7|181250.7|181354.2|181264.2|181357.3|181267.3|181340.7|181250.7|10
1732303820000|2024-11-22 19:30:20|181350.9|181260.9|181346.7|181256.7|181350.9|181260.9|181342|181252|11
1732303830000|2024-11-22 19:30:30|181345.2|181255.2|181344.2|181254.2|181346.5|181256.5|181341.9|181251.9|11
1732303840000|2024-11-22 19:30:40|181339.2|181249.2|181333.8|181243.8|181339.2|181249.2|181332.1|181242.1|8
1732303850000|2024-11-22 19:30:50|181334.5|181244.5|181349|181259|181360.2|181259|181329.5|181230.2|11
1732303860000|2024-11-22 19:31:00|181348|181258|181344.4|181254.4|181350.7|181260.7|181343.1|181253.1|8
1732303870000|2024-11-22 19:31:10|181341.7|181251.7|181334.1|181244.1|181342.4|181252.4|181333.1|181243.1|8
1732303880000|2024-11-22 19:31:20|181340.1|181250.1|181335.8|181245.8|181343.3|181253.3|181335.8|181245.8|10
1732303890000|2024-11-22 19:31:30|181333.1|181243.1|181331.5|181241.5|181333.1|181243.1|181331.5|181241.5|2
1732303900000|2024-11-22 19:31:40|181334.1|181244.1|181323.1|181233.1|181334.1|181244.1|181323.1|181233.1|8
1732303910000|2024-11-22 19:31:50|181325.8|181235.8|181333.9|181243.9|181336.2|181246.2|181325.8|181235.8|9
1732303920000|2024-11-22 19:32:00|181328.6|181238.6|181331.2|181241.2|181331.2|181241.2|181328.6|181238.6|3
1732303930000|2024-11-22 19:32:10|181325.5|181235.5|181328.2|181238.2|181328.2|181238.2|181324.2|181234.2|5
1732303940000|2024-11-22 19:32:20|181325.9|181235.9|181330.7|181240.7|181331.7|181241.7|181325.9|181235.9|6
1732303960000|2024-11-22 19:32:40|181336.3|181246.3|181330.7|181240.7|181336.3|181246.3|181330.7|181240.7|2
1732303970000|2024-11-22 19:32:50|181327.3|181237.3|181323.9|181233.9|181330.7|181240.7|181323.9|181233.9|4
1732303980000|2024-11-22 19:33:00|181331.9|181241.9|181338.3|181248.3|181342|181252|181331.9|181241.9|10
1732303990000|2024-11-22 19:33:10|181336.3|181246.3|181334.3|181244.3|181339.3|181249.3|181334|181244|11
1732304000000|2024-11-22 19:33:20|181336.6|181246.6|181332.6|181242.6|181342.7|181252.7|181332.6|181242.6|8
1732304010000|2024-11-22 19:33:30|181325.9|181235.9|181318.9|181228.9|181325.9|181235.9|181318.2|181228.2|9
1732304020000|2024-11-22 19:33:40|181317.5|181227.5|181314.3|181224.3|181317.5|181227.5|181309|181219|4
1732304030000|2024-11-22 19:33:50|181316.2|181226.2|181321|181231|181321|181231|181316.2|181226.2|2
1732304040000|2024-11-22 19:34:00|181324.3|181234.3|181311.5|181221.5|181324.3|181234.3|181309.4|181219.4|11
1732304050000|2024-11-22 19:34:10|181313.5|181223.5|181323.4|181233.4|181323.4|181233.4|181313.5|181223.5|4
1732304060000|2024-11-22 19:34:20|181325.1|181235.1|181331.4|181241.4|181334.1|181244.1|181322.6|181232.6|14
1732304070000|2024-11-22 19:34:30|181333.4|181243.4|181348.2|181258.2|181348.9|181258.9|181333.4|181243.4|11
1732304080000|2024-11-22 19:34:40|181348.5|181258.5|181343.8|181253.8|181350.5|181260.5|181343.8|181253.8|4
1732304090000|2024-11-22 19:34:50|181342.1|181252.1|181342.8|181252.8|181345.4|181255.4|181340.1|181250.1|8
1732304100000|2024-11-22 19:35:00|181348.4|181258.4|181345.1|181255.1|181355.8|181265.8|181341.7|181251.7|17
1732304110000|2024-11-22 19:35:10|181344.4|181254.4|181339.5|181249.5|181344.4|181254.4|181338.5|181248.5|7
1732304120000|2024-11-22 19:35:20|181337.5|181247.5|181346.7|181256.7|181346.7|181256.7|181337.5|181247.5|7
1732304130000|2024-11-22 19:35:30|181343.1|181253.1|181363.5|181273.5|181364.5|181274.5|181343.1|181253.1|12
1732304140000|2024-11-22 19:35:40|181363.9|181273.9|181370.5|181280.5|181370.5|181280.5|181363.9|181273.9|9
1732304150000|2024-11-22 19:35:50|181368.8|181278.8|181366.2|181276.2|181370.4|181280.4|181359.8|181269.8|9
1732304160000|2024-11-22 19:36:00|181368.5|181278.5|181375|181285|181378|181288|181367.3|181277.3|17
1732304170000|2024-11-22 19:36:10|181374|181284|181367|181277|181376.3|181286.3|181358.3|181268.3|13
1732304180000|2024-11-22 19:36:20|181357.7|181267.7|181368.5|181278.5|181370.2|181280.2|181356|181266|10
1732304190000|2024-11-22 19:36:30|181358.9|181268.9|181367.9|181277.9|181367.9|181277.9|181358.9|181268.9|3
1732304200000|2024-11-22 19:36:40|181358.9|181268.9|181368.5|181278.5|181369.5|181279.5|181358.9|181268.9|9
1732304210000|2024-11-22 19:36:50|181372.5|181282.5|181376.6|181286.6|181376.6|181286.6|181372.5|181282.5|3
1732304220000|2024-11-22 19:37:00|181362.2|181272.2|181368.1|181278.1|181374.9|181284.9|181359.4|181269.4|16
1732304230000|2024-11-22 19:37:10|181358|181268|181365|181275|181369.1|181279.1|181357.7|181267.7|8
1732304240000|2024-11-22 19:37:20|181366.7|181276.7|181365|181275|181366.7|181276.7|181355.7|181265.7|6
1732304250000|2024-11-22 19:37:30|181364|181274|181370.4|181280.4|181370.4|181280.4|181364|181274|4
1732304260000|2024-11-22 19:37:40|181369.1|181279.1|181361.5|181271.5|181369.1|181279.1|181358.4|181268.4|4
1732304270000|2024-11-22 19:37:50|181355.9|181265.9|181342.9|181252.9|181365.2|181275.2|181342.9|181252.9|9
1732304280000|2024-11-22 19:38:00|181336.2|181246.2|181343.2|181253.2|181348.9|181258.9|181334.2|181244.2|7
1732304290000|2024-11-22 19:38:10|181348.2|181258.2|181358.5|181268.5|181358.5|181268.5|181346.2|181256.2|8
1732304300000|2024-11-22 19:38:20|181365.5|181275.5|181369.3|181279.3|181369.3|181279.3|181364.5|181274.5|7
1732304310000|2024-11-22 19:38:30|181366.9|181276.9|181367.2|181277.2|181368.2|181278.2|181363.8|181273.8|6
1732304320000|2024-11-22 19:38:40|181364.5|181274.5|181355.1|181265.1|181366.2|181276.2|181353.8|181263.8|5
1732304330000|2024-11-22 19:38:50|181344.4|181254.4|181341.5|181251.5|181348.9|181258.9|181332.8|181242.8|8
1732304340000|2024-11-22 19:39:00|181343.1|181253.1|181334.9|181244.9|181354.4|181264.4|181334.9|181244.9|10
1732304350000|2024-11-22 19:39:10|181325.2|181235.2|181329.5|181239.5|181336.2|181246.2|181325.2|181235.2|5
1732304360000|2024-11-22 19:39:20|181332.8|181242.8|181336.8|181246.8|181336.8|181246.8|181332.8|181242.8|3
1732304380000|2024-11-22 19:39:40|181342.5|181252.5|181357.4|181267.4|181357.4|181267.4|181338.8|181248.8|15
1732304390000|2024-11-22 19:39:50|181355.4|181265.4|181359.2|181269.2|181362.4|181272.4|181355.4|181265.4|8
1732304400000|2024-11-22 19:40:00|181359.6|181269.6|181359.6|181269.6|181359.6|181269.6|181359.6|181269.6|1
1732304410000|2024-11-22 19:40:10|181364.6|181274.6|181362.9|181272.9|181366.2|181276.2|181360.6|181270.6|9
1732304420000|2024-11-22 19:40:20|181361.9|181271.9|181365.3|181275.3|181369.6|181279.6|181355.6|181265.6|14
1732304430000|2024-11-22 19:40:30|181363.5|181273.5|181349.6|181259.6|181363.5|181273.5|181349.6|181259.6|6
1732304440000|2024-11-22 19:40:40|181351.6|181261.6|181348.1|181258.1|181351.6|181261.6|181347.9|181257.9|4
1732304450000|2024-11-22 19:40:50|181343.8|181253.8|181333.2|181243.2|181347.8|181257.8|181333.2|181243.2|10
1732304460000|2024-11-22 19:41:00|181339.2|181249.2|181352.1|181262.1|181352.1|181262.1|181339.2|181249.2|7
1732304470000|2024-11-22 19:41:10|181349.1|181259.1|181343.7|181253.7|181349.1|181259.1|181342.7|181252.7|4
1732304480000|2024-11-22 19:41:20|181348.3|181258.3|181347.3|181257.3|181348.3|181258.3|181345.3|181255.3|5
1732304490000|2024-11-22 19:41:30|181345.3|181255.3|181347|181257|181357.7|181267.7|181345.3|181255.3|9
1732304500000|2024-11-22 19:41:40|181346|181256|181340.3|181250.3|181346|181256|181332.3|181242.3|13
1732304510000|2024-11-22 19:41:50|181341.9|181251.9|181337.9|181247.9|181341.9|181251.9|181337.9|181247.9|3
1732304520000|2024-11-22 19:42:00|181339.9|181249.9|181322.1|181232.1|181346.3|181256.3|181319.4|181229.4|13
1732304530000|2024-11-22 19:42:10|181313.9|181223.9|181312.7|181222.7|181315.3|181225.3|181308.4|181218.4|11
1732304540000|2024-11-22 19:42:20|181314.3|181224.3|181314.5|181224.5|181322.8|181232.8|181314.3|181224.3|11
1732304550000|2024-11-22 19:42:30|181318.8|181228.8|181328.8|181238.8|181336.6|181246.6|181318.8|181228.8|11
1732304560000|2024-11-22 19:42:40|181326.5|181236.5|181331.5|181241.5|181332.5|181242.5|181323.8|181233.8|6
1732304580000|2024-11-22 19:43:00|181333.5|181243.5|181337.6|181247.6|181342.4|181252.4|181333.5|181243.5|8
1732304590000|2024-11-22 19:43:10|181337|181247|181352.1|181262.1|181352.1|181262.1|181337|181247|9
1732304600000|2024-11-22 19:43:20|181350.1|181260.1|181351.1|181261.1|181351.1|181261.1|181350.1|181260.1|2
1732304610000|2024-11-22 19:43:30|181348.1|181258.1|181351.1|181261.1|181351.1|181261.1|181348.1|181258.1|2
1732304620000|2024-11-22 19:43:40|181353.6|181263.6|181355.9|181265.9|181358.3|181268.3|181353.6|181263.6|4
1732304630000|2024-11-22 19:43:50|181362.7|181272.7|181363.5|181273.5|181365.8|181275.8|181356.4|181266.4|10
1732304640000|2024-11-22 19:44:00|181361.5|181271.5|181364.8|181274.8|181366.5|181276.5|181361.5|181271.5|9
1732304650000|2024-11-22 19:44:10|181365.8|181275.8|181362.8|181272.8|181365.8|181275.8|181362.8|181272.8|3
1732304660000|2024-11-22 19:44:20|181360.8|181270.8|181355.4|181265.4|181360.8|181270.8|181345.7|181255.7|7
1732304670000|2024-11-22 19:44:30|181356.1|181266.1|181361.1|181271.1|181363.8|181273.8|181356.1|181266.1|5
1732304680000|2024-11-22 19:44:40|181364.1|181274.1|181361.1|181271.1|181364.1|181274.1|181361.1|181271.1|2
1732304690000|2024-11-22 19:44:50|181360.1|181270.1|181354.8|181264.8|181360.1|181270.1|181354.8|181264.8|4
1732304700000|2024-11-22 19:45:00|181352.8|181262.8|181345.7|181255.7|181353.8|181263.8|181342.2|181252.2|13
1732304710000|2024-11-22 19:45:10|181344.7|181254.7|181342.6|181252.6|181344.7|181254.7|181340.9|181250.9|4
1732304720000|2024-11-22 19:45:20|181344.6|181254.6|181356.1|181266.1|181356.1|181266.1|181344.6|181254.6|6
1732304730000|2024-11-22 19:45:30|181351.5|181261.5|181351.5|181261.5|181351.5|181261.5|181351.5|181261.5|1
1732304740000|2024-11-22 19:45:40|181354.5|181264.5|181354.5|181264.5|181354.5|181264.5|181354.5|181264.5|1
1732304750000|2024-11-22 19:45:50|181355.5|181265.5|181370.3|181280.3|181371.6|181281.6|181355.5|181265.5|9
1732304760000|2024-11-22 19:46:00|181372.6|181282.6|181369.6|181279.6|181375.6|181285.6|181369.6|181279.6|10
1732304770000|2024-11-22 19:46:10|181369.7|181279.7|181367.7|181277.7|181371.7|181281.7|181367.7|181277.7|5
1732304780000|2024-11-22 19:46:20|181371.3|181281.3|181372.7|181282.7|181373.7|181283.7|181371.3|181281.3|3
1732304800000|2024-11-22 19:46:40|181371.7|181281.7|181371.7|181281.7|181371.7|181281.7|181371.7|181281.7|1
1732304810000|2024-11-22 19:46:50|181361.7|181271.7|181369|181279|181369|181279|181361.7|181271.7|2
1732304820000|2024-11-22 19:47:00|181366.7|181276.7|181356.6|181266.6|181366.7|181276.7|181348.2|181258.2|11
1732304830000|2024-11-22 19:47:10|181354.9|181264.9|181350.5|181260.5|181354.9|181264.9|181342.8|181252.8|5
1732304840000|2024-11-22 19:47:20|181353.5|181263.5|181353.5|181263.5|181354.5|181264.5|181353.5|181263.5|3
1732304850000|2024-11-22 19:47:30|181348.8|181258.8|181357.3|181267.3|181357.3|181267.3|181347.2|181257.2|7
1732304860000|2024-11-22 19:47:40|181359.3|181269.3|181359.6|181269.6|181359.6|181269.6|181359.3|181269.3|2
1732304870000|2024-11-22 19:47:50|181357.9|181267.9|181338.6|181248.6|181357.9|181267.9|181337.6|181247.6|10
1732304880000|2024-11-22 19:48:00|181341.9|181251.9|181342.5|181252.5|181343.5|181253.5|181341.9|181251.9|3
1732304890000|2024-11-22 19:48:10|181340.7|181250.7|181331.2|181241.2|181340.7|181250.7|181326.8|181236.8|9
1732304900000|2024-11-22 19:48:20|181333.2|181243.2|181337.1|181247.1|181337.1|181247.1|181332.2|181242.2|4
1732304910000|2024-11-22 19:48:30|181339.1|181249.1|181336.1|181246.1|181339.5|181249.5|181334.8|181244.8|5
1732304920000|2024-11-22 19:48:40|181341.8|181251.8|181338.4|181248.4|181341.8|181251.8|181338.4|181248.4|3
1732304930000|2024-11-22 19:48:50|181333.4|181243.4|181330|181240|181333.4|181243.4|181330|181240|2
1732304940000|2024-11-22 19:49:00|181334.9|181244.9|181333.6|181243.6|181334.9|181244.9|181332.6|181242.6|3
1732304960000|2024-11-22 19:49:20|181335.4|181245.4|181334|181244|181339.7|181249.7|181334|181244|6
1732304970000|2024-11-22 19:49:30|181342|181252|181344.5|181254.5|181350.3|181260.3|181342|181252|8
1732304980000|2024-11-22 19:49:40|181342.9|181252.9|181342.9|181252.9|181342.9|181252.9|181341.9|181251.9|3
1732304990000|2024-11-22 19:49:50|181341.2|181251.2|181349.6|181259.6|181350.6|181260.6|181341.2|181251.2|10
1732305000000|2024-11-22 19:50:00|181345.6|181255.6|181350.2|181260.2|181354|181264|181345.6|181255.6|6
1732305010000|2024-11-22 19:50:10|181351.9|181261.9|181362.6|181272.6|181362.6|181272.6|181351.9|181261.9|4
1732305020000|2024-11-22 19:50:20|181364|181274|181361.6|181271.6|181366.3|181276.3|181358.3|181268.3|5
1732305030000|2024-11-22 19:50:30|181358.6|181268.6|181362|181272|181363|181273|181358.6|181268.6|4
1732305040000|2024-11-22 19:50:40|181359|181269|181353.3|181263.3|181359|181269|181353.3|181263.3|4
1732305050000|2024-11-22 19:50:50|181349.7|181259.7|181346.6|181256.6|181349.7|181259.7|181346.6|181256.6|2
1732305060000|2024-11-22 19:51:00|181344.8|181254.8|181344.8|181254.8|181349.2|181259.2|181337.2|181247.2|7
1732305070000|2024-11-22 19:51:10|181348.8|181258.8|181352.3|181262.3|181352.3|181262.3|181348.8|181258.8|3
1732305080000|2024-11-22 19:51:20|181350.6|181260.6|181342.7|181252.7|181351|181261|181342.7|181252.7|6
1732305090000|2024-11-22 19:51:30|181347.3|181257.3|181352.2|181262.2|181352.2|181262.2|181347.3|181257.3|3
1732305100000|2024-11-22 19:51:40|181351.2|181261.2|181349.2|181259.2|181351.2|181261.2|181348.2|181258.2|3
1732305110000|2024-11-22 19:51:50|181352.2|181262.2|181354.9|181264.9|181354.9|181264.9|181352.2|181262.2|2
1732305120000|2024-11-22 19:52:00|181353|181263|181343.6|181253.6|181353|181263|181343.6|181253.6|2
1732305130000|2024-11-22 19:52:10|181342.6|181252.6|181358.6|181268.6|181358.6|181268.6|181342.6|181252.6|6
1732305140000|2024-11-22 19:52:20|181361.9|181271.9|181371.3|181281.3|181371.3|181281.3|181360.9|181270.9|7
1732305150000|2024-11-22 19:52:30|181370|181280|181428.7|181338.7|181437.7|181347.7|181370|181280|14
1732305160000|2024-11-22 19:52:40|181422.4|181332.4|181417.4|181327.4|181425.1|181335.1|181414.2|181324.2|12
1732305170000|2024-11-22 19:52:50|181413.7|181323.7|181406.3|181316.3|181416.4|181326.4|181405.3|181315.3|11
1732305180000|2024-11-22 19:53:00|181409.6|181319.6|181413.6|181323.6|181416|181326|181409.3|181319.3|8
1732305190000|2024-11-22 19:53:10|181405.6|181315.6|181413|181323|181413|181323|181405.6|181315.6|4
1732305200000|2024-11-22 19:53:20|181410|181320|181409.7|181319.7|181414|181324|181402.6|181312.6|11
1732305210000|2024-11-22 19:53:30|181408.7|181318.7|181405.4|181275.4|181409.1|181318.7|181382.7|181275.4|10
1732305220000|2024-11-22 19:53:40|181403.8|181273.8|181378.3|181288.3|181403.8|181299.1|181374.3|181273.8|12
1732305230000|2024-11-22 19:53:50|181376.3|181286.3|181379.6|181289.6|181381.9|181291.9|181376.3|181286.3|5
1732305240000|2024-11-22 19:54:00|181383|181293|181380.6|181290.6|181387.6|181297.6|181380.6|181290.6|7
1732305260000|2024-11-22 19:54:20|181372.8|181282.8|181381|181291|181381|181291|181369.5|181279.5|7
1732305270000|2024-11-22 19:54:30|181388|181298|181390.3|181300.3|181391.3|181301.3|181387|181297|4
1732305280000|2024-11-22 19:54:40|181385.3|181295.3|181387.3|181297.3|181387.3|181297.3|181385.3|181295.3|2
1732305290000|2024-11-22 19:54:50|181384.3|181294.3|181383.7|181293.7|181386.7|181296.7|181381|181291|7
1732305300000|2024-11-22 19:55:00|181386.7|181296.7|181383|181293|181386.7|181296.7|181379.7|181289.7|3
1732305320000|2024-11-22 19:55:20|181387.7|181297.7|181387.6|181297.6|181389.5|181299.5|181386.6|181296.6|4
1732305330000|2024-11-22 19:55:30|181383.2|181293.2|181383.9|181293.9|181383.9|181293.9|181379.3|181289.3|6
1732305340000|2024-11-22 19:55:40|181379.6|181289.6|181377.5|181287.5|181379.6|181289.6|181374.5|181284.5|4
1732305350000|2024-11-22 19:55:50|181370.5|181280.5|181369.1|181279.1|181370.5|181280.5|181357|181267|9
1732305360000|2024-11-22 19:56:00|181366.1|181276.1|181365.5|181275.5|181368.8|181278.8|181365.1|181275.1|7
1732305370000|2024-11-22 19:56:10|181365.4|181275.4|181374.8|181284.8|181409.1|181285.5|181365.4|181275.4|7
1732305380000|2024-11-22 19:56:20|181370.8|181280.8|181374.8|181284.8|181375.8|181285.8|181370.8|181280.8|5
1732305390000|2024-11-22 19:56:30|181369.8|181279.8|181371.1|181281.1|181375.5|181285.5|181368.2|181278.2|5
1732305400000|2024-11-22 19:56:40|181375.5|181285.5|181369.8|181279.8|181375.5|181285.5|181367.8|181277.8|5
1732305410000|2024-11-22 19:56:50|181367.8|181277.8|181366.8|181276.8|181373.5|181283.5|181366.8|181276.8|6
1732305420000|2024-11-22 19:57:00|181371.5|181281.5|181373.8|181283.8|181373.8|181283.8|181371.5|181281.5|2
1732305430000|2024-11-22 19:57:10|181377.1|181287.1|181369.2|181279.2|181377.1|181287.1|181369.2|181279.2|5
1732305440000|2024-11-22 19:57:20|181372.8|181282.8|181366.3|181276.3|181372.8|181282.8|181363.3|181273.3|8
1732305450000|2024-11-22 19:57:30|181362.7|181272.7|181334.6|181244.6|181362.7|181272.7|181334.6|181244.6|16
1732305460000|2024-11-22 19:57:40|181337.9|181247.9|181332.6|181242.6|181337.9|181247.9|181330.3|181240.3|10
1732305470000|2024-11-22 19:57:50|181334.6|181244.6|181327|181237|181334.6|181244.6|181321.8|181231.8|13
1732305480000|2024-11-22 19:58:00|181311.2|181221.2|181309.9|181219.9|181315.5|181225.5|181306.8|181216.8|19
1732305490000|2024-11-22 19:58:10|181313.9|181223.9|181313.9|181223.9|181313.9|181223.9|181313.9|181223.9|1
1732305500000|2024-11-22 19:58:20|181311.9|181221.9|181310.9|181220.9|181311.9|181221.9|181310.9|181220.9|2
1732305520000|2024-11-22 19:58:40|181312.2|181222.2|181312.2|181222.2|181312.2|181222.2|181312.2|181222.2|1
1732305530000|2024-11-22 19:58:50|181317.2|181227.2|181316.6|181226.6|181317.2|181227.2|181316.6|181226.6|2
1732305540000|2024-11-22 19:59:00|181310.6|181220.6|181311.6|181221.6|181311.6|181221.6|181309.6|181219.6|3
1732305550000|2024-11-22 19:59:10|181323.3|181233.3|181303.1|181213.1|181323.3|181233.3|181303.1|181213.1|9
1732305560000|2024-11-22 19:59:20|181315.8|181225.8|181309.8|181219.8|181315.8|181225.8|181305.5|181215.5|8
1732305570000|2024-11-22 19:59:30|181308.8|181218.8|181324|181234|181327.3|181237.3|181307.1|181217.1|11
1732305580000|2024-11-22 19:59:40|181323|181233|181331.7|181241.7|181335.7|181245.7|181320|181230|10
1732305590000|2024-11-22 19:59:50|181327.7|181237.7|181326.3|181236.3|181332|181242|181318.3|181228.3|10
1732305600000|2024-11-22 20:00:00|181319.6|181229.6|181326.7|181196.7|181337.3|181229.6|181319.6|181193.9|10
1732305610000|2024-11-22 20:00:10|181325.2|181195.2|181327.6|181197.6|181336.4|181206.4|181324.4|181194.4|10
1732305620000|2024-11-22 20:00:20|181333.7|181203.7|181325.5|181195.5|181333.7|181203.7|181323.9|181193.9|10
1732305630000|2024-11-22 20:00:30|181317.2|181187.2|181333.9|181203.9|181333.9|181203.9|181314.7|181184.7|12
1732305640000|2024-11-22 20:00:40|181327.7|181197.7|181338.6|181208.6|181338.6|181208.6|181326.9|181196.9|6
1732305650000|2024-11-22 20:00:50|181341.3|181211.3|181351.3|181221.3|181353.8|181223.8|181332.8|181202.8|15
1732305660000|2024-11-22 20:01:00|181351.2|181221.2|181351.1|181221.1|181352.9|181222.9|181345.7|181215.7|17
1732305670000|2024-11-22 20:01:10|181352.9|181222.9|181345.1|181215.1|181352.9|181222.9|181339.4|181209.4|16
1732305680000|2024-11-22 20:01:20|181344.9|181214.9|181341.3|181211.3|181344.9|181214.9|181330.1|181200.1|12
1732305690000|2024-11-22 20:01:30|181334.3|181204.3|181316.1|181186.1|181334.3|181204.3|181307.6|181177.6|17
1732305700000|2024-11-22 20:01:40|181317.1|181187.1|181314.9|181184.9|181318.8|181188.8|181314.1|181184.1|11
1732305710000|2024-11-22 20:01:50|181316.6|181186.6|181318.1|181188.1|181325.1|181195.1|181311.2|181181.2|14
1732305720000|2024-11-22 20:02:00|181319.4|181189.4|181319.1|181189.1|181319.4|181189.4|181317.4|181187.4|3
1732305730000|2024-11-22 20:02:10|181321.7|181191.7|181321.6|181191.6|181322.9|181192.9|181321.6|181191.6|3
1732305740000|2024-11-22 20:02:20|181328.6|181198.6|181325.4|181195.4|181328.6|181198.6|181321.6|181191.6|6
1732305750000|2024-11-22 20:02:30|181326.6|181196.6|181321.8|181191.8|181326.9|181196.9|181321.8|181191.8|6
1732305760000|2024-11-22 20:02:40|181321.6|181191.6|181325.8|181195.8|181327.1|181197.1|181321.6|181191.6|4
1732305770000|2024-11-22 20:02:50|181327.4|181197.4|181325.1|181195.1|181327.4|181197.4|181325.1|181195.1|2
1732305780000|2024-11-22 20:03:00|181327.1|181197.1|181329.2|181199.2|181334.9|181204.9|181327.1|181197.1|13
1732305790000|2024-11-22 20:03:10|181331.2|181201.2|181346.3|181216.3|181346.3|181216.3|181329.9|181199.9|15
1732305800000|2024-11-22 20:03:20|181339.8|181209.8|181348.3|181218.3|181359.7|181229.7|181339.8|181209.8|13
1732305810000|2024-11-22 20:03:30|181351.5|181221.5|181353.7|181223.7|181357.2|181227.2|181346.8|181216.8|15
1732305820000|2024-11-22 20:03:40|181356.2|181226.2|181375.2|181245.2|181386.9|181256.9|181353.4|181223.4|20
1732305830000|2024-11-22 20:03:50|181375|181245|181378.9|181248.9|181391.5|181261.5|181374.2|181244.2|24
1732305840000|2024-11-22 20:04:00|181380.6|181250.6|181379.5|181249.5|181387.2|181257.2|181378.9|181248.9|19
1732305850000|2024-11-22 20:04:10|181380.5|181250.5|181381.9|181251.9|181382|181252|181374|181244|10
1732305860000|2024-11-22 20:04:20|181381.2|181251.2|181373.7|181243.7|181381.7|181251.7|181373.7|181243.7|9
1732305870000|2024-11-22 20:04:30|181377|181247|181375.2|181245.2|181377|181247|181375.2|181245.2|5
1732305880000|2024-11-22 20:04:40|181373.2|181243.2|181360.5|181230.5|181375|181245|181353.3|181223.3|15
1732305890000|2024-11-22 20:04:50|181356.5|181226.5|181343.9|181213.9|181364.5|181234.5|181343.9|181213.9|14
1732305900000|2024-11-22 20:05:00|181348.7|181218.7|181329.8|181199.8|181348.7|181218.7|181329.8|181199.8|11
1732305910000|2024-11-22 20:05:10|181328.3|181198.3|181323.2|181193.2|181328.3|181198.3|181320.1|181190.1|6
1732305920000|2024-11-22 20:05:20|181322.4|181192.4|181322.2|181192.2|181322.4|181192.4|181320.2|181190.2|3
1732305930000|2024-11-22 20:05:30|181330.7|181200.7|181324.9|181194.9|181330.7|181200.7|181322.9|181192.9|3
1732305940000|2024-11-22 20:05:40|181322.4|181192.4|181318.7|181188.7|181324.4|181194.4|181317.2|181187.2|7
1732305950000|2024-11-22 20:05:50|181321.6|181191.6|181324.7|181194.7|181324.7|181194.7|181321.6|181191.6|2
1732305960000|2024-11-22 20:06:00|181323.9|181193.9|181321.9|181191.9|181323.9|181193.9|181321.9|181191.9|2
1732305970000|2024-11-22 20:06:10|181324.2|181194.2|181326.2|181196.2|181326.2|181196.2|181322.6|181192.6|4
1732305980000|2024-11-22 20:06:20|181330.2|181200.2|181326.9|181196.9|181330.2|181200.2|181326.9|181196.9|3
1732305990000|2024-11-22 20:06:30|181329.2|181199.2|181340.7|181210.7|181340.7|181210.7|181326.4|181196.4|8
1732306000000|2024-11-22 20:06:40|181333.9|181203.9|181318.9|181188.9|181333.9|181203.9|181318.9|181188.9|7
1732306010000|2024-11-22 20:06:50|181322.1|181192.1|181321.4|181191.4|181322.1|181192.1|181320.6|181190.6|3
1732306020000|2024-11-22 20:07:00|181322.1|181192.1|181326.9|181196.9|181327.7|181197.7|181322.1|181192.1|3
1732306030000|2024-11-22 20:07:10|181322.2|181192.2|181321.4|181191.4|181332|181202|181316.7|181186.7|8
1732306040000|2024-11-22 20:07:20|181323.2|181193.2|181322.7|181192.7|181323.2|181193.2|181321.2|181191.2|5
1732306050000|2024-11-22 20:07:30|181323.7|181193.7|181323.7|181193.7|181323.7|181193.7|181323.7|181193.7|1
1732306060000|2024-11-22 20:07:40|181326.4|181196.4|181326.9|181196.9|181329.8|181199.8|181325.3|181195.3|5
1732306080000|2024-11-22 20:08:00|181321.8|181191.8|181321.8|181191.8|181321.8|181191.8|181321.8|181191.8|1
1732306090000|2024-11-22 20:08:10|181322.5|181192.5|181322.5|181192.5|181322.5|181192.5|181322.5|181192.5|1
1732306100000|2024-11-22 20:08:20|181324.8|181194.8|181326.9|181196.9|181326.9|181196.9|181324.8|181194.8|2
1732306120000|2024-11-22 20:08:40|181325.9|181195.9|181320.3|181190.3|181325.9|181195.9|181320.3|181190.3|2
1732306130000|2024-11-22 20:08:50|181322.3|181192.3|181315.6|181185.6|181322.3|181192.3|181313.8|181183.8|7
1732306140000|2024-11-22 20:09:00|181318.3|181188.3|181331.9|181201.9|181331.9|181201.9|181318.3|181188.3|4
1732306150000|2024-11-22 20:09:10|181339.1|181209.1|181331.6|181201.6|181339.1|181209.1|181331.6|181201.6|3
1732306160000|2024-11-22 20:09:20|181329.4|181199.4|181329.4|181199.4|181329.4|181199.4|181327.9|181197.9|3
1732306170000|2024-11-22 20:09:30|181339.4|181209.4|181333.1|181203.1|181339.4|181209.4|181333.1|181203.1|2
1732306190000|2024-11-22 20:09:50|181333.9|181203.9|181327.3|181197.3|181333.9|181203.9|181324|181194|7
1732306200000|2024-11-22 20:10:00|181324.8|181194.8|181345.7|181215.7|181349.1|181219.1|181324.8|181194.8|10
1732306220000|2024-11-22 20:10:20|181349.4|181219.4|181345.9|181215.9|181349.4|181219.4|181345.9|181215.9|2
1732306230000|2024-11-22 20:10:30|181350.5|181220.5|181356.8|181226.8|181361.3|181231.3|181350.5|181220.5|16
1732306240000|2024-11-22 20:10:40|181358.6|181228.6|181394.8|181264.8|181394.8|181264.8|181356.8|181226.8|11
1732306250000|2024-11-22 20:10:50|181390.6|181260.6|181398.3|181268.3|181398.3|181268.3|181390.6|181260.6|8
1732306260000|2024-11-22 20:11:00|181400.5|181270.5|181402.1|181272.1|181404.6|181274.6|181400.5|181270.5|5
1732306270000|2024-11-22 20:11:10|181399.9|181269.9|181399.6|181269.6|181399.9|181269.9|181399.6|181269.6|2
1732306280000|2024-11-22 20:11:20|181398.9|181268.9|181398.9|181268.9|181398.9|181268.9|181398.9|181268.9|1
1732306290000|2024-11-22 20:11:30|181400.4|181270.4|181396.5|181266.5|181400.4|181270.4|181396.5|181266.5|4
1732306300000|2024-11-22 20:11:40|181398.4|181268.4|181398.9|181268.9|181401.9|181271.9|181398.4|181268.4|5
1732306310000|2024-11-22 20:11:50|181400.6|181270.6|181399.9|181269.9|181400.6|181270.6|181399.9|181269.9|2
1732306320000|2024-11-22 20:12:00|181399.1|181269.1|181397.8|181267.8|181399.1|181269.1|181390|181260|8
1732306330000|2024-11-22 20:12:10|181404.1|181274.1|181413.5|181283.5|181420.2|181290.2|181404.1|181274.1|9
1732306340000|2024-11-22 20:12:20|181411.3|181281.3|181412.8|181282.8|181413.3|181283.3|181410.8|181280.8|6
1732306350000|2024-11-22 20:12:30|181410.5|181280.5|181402.9|181272.9|181412|181282|181402.9|181272.9|8
1732306360000|2024-11-22 20:12:40|181401.4|181271.4|181401.4|181271.4|181401.4|181271.4|181401.4|181271.4|1
1732306370000|2024-11-22 20:12:50|181397.4|181267.4|181397.4|181267.4|181397.4|181267.4|181397.4|181267.4|1
1732306380000|2024-11-22 20:13:00|181403.5|181273.5|181404.1|181274.1|181406.6|181276.6|181400.8|181270.8|6
1732306390000|2024-11-22 20:13:10|181400.9|181270.9|181389.6|181259.6|181402.4|181272.4|181389.6|181259.6|10
1732306400000|2024-11-22 20:13:20|181386.4|181256.4|181390.8|181260.8|181390.8|181260.8|181386.4|181256.4|4
1732306410000|2024-11-22 20:13:30|181393.1|181263.1|181388.4|181258.4|181394.1|181264.1|181386.9|181256.9|7
1732306420000|2024-11-22 20:13:40|181390.9|181260.9|181386.2|181256.2|181390.9|181260.9|181386.2|181256.2|4
1732306430000|2024-11-22 20:13:50|181389.7|181259.7|181388.2|181258.2|181391.2|181261.2|181386.7|181256.7|7
1732306440000|2024-11-22 20:14:00|181387.2|181257.2|181389.3|181259.3|181389.3|181259.3|181383.6|181253.6|5
1732306450000|2024-11-22 20:14:10|181391.8|181261.8|181390.3|181260.3|181391.8|181261.8|181387.3|181257.3|6
1732306460000|2024-11-22 20:14:20|181387.9|181257.9|181387.1|181257.1|181387.9|181257.9|181387.1|181257.1|2
1732306480000|2024-11-22 20:14:40|181392.4|181262.4|181389.3|181259.3|181392.4|181262.4|181387.9|181257.9|6
1732306490000|2024-11-22 20:14:50|181388.3|181258.3|181388.3|181258.3|181388.3|181258.3|181388.3|181258.3|1
1732306500000|2024-11-22 20:15:00|181391.9|181261.9|181399.3|181269.3|181399.3|181269.3|181387.9|181257.9|8
1732306510000|2024-11-22 20:15:10|181397|181267|181393.1|181263.1|181398.8|181268.8|181393.1|181263.1|4
1732306520000|2024-11-22 20:15:20|181390.6|181260.6|181382.6|181252.6|181390.6|181260.6|181379.2|181249.2|8
1732306530000|2024-11-22 20:15:30|181384.8|181254.8|181385.7|181255.7|181390.2|181260.2|181384.8|181254.8|6
1732306540000|2024-11-22 20:15:40|181387.2|181257.2|181387.4|181257.4|181387.4|181257.4|181387.2|181257.2|2
1732306550000|2024-11-22 20:15:50|181389.7|181259.7|181407.4|181277.4|181407.4|181277.4|181389.7|181259.7|7
1732306560000|2024-11-22 20:16:00|181410.3|181280.3|181410|181280|181411|181281|181410|181280|4
1732306570000|2024-11-22 20:16:10|181405.3|181275.3|181405.3|181275.3|181409.1|181279.1|181402.1|181272.1|6
1732306580000|2024-11-22 20:16:20|181407.3|181277.3|181405.6|181275.6|181407.3|181277.3|181405.6|181275.6|2
1732306590000|2024-11-22 20:16:30|181407.4|181277.4|181408.6|181278.6|181410.1|181280.1|181405.6|181275.6|7
1732306600000|2024-11-22 20:16:40|181405.1|181275.1|181405.1|181275.1|181405.1|181275.1|181405.1|181275.1|1
1732306620000|2024-11-22 20:17:00|181407.6|181277.6|181399.3|181269.3|181407.6|181277.6|181399.3|181269.3|4
1732306630000|2024-11-22 20:17:10|181400|181270|181392|181262|181400|181270|181391.2|181261.2|5
1732306640000|2024-11-22 20:17:20|181388.8|181258.8|181388.8|181258.8|181388.8|181258.8|181388.8|181258.8|1
1732306650000|2024-11-22 20:17:30|181391.1|181261.1|181411.5|181281.5|181416.5|181286.5|181386.6|181256.6|10
1732306660000|2024-11-22 20:17:40|181407.9|181277.9|181408.1|181278.1|181410.4|181280.4|181407.4|181277.4|5
1732306670000|2024-11-22 20:17:50|181406.6|181276.6|181406.6|181276.6|181406.6|181276.6|181406.6|181276.6|1
1732306680000|2024-11-22 20:18:00|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1732306690000|2024-11-22 20:18:10|181404.1|181274.1|181392.1|181262.1|181404.1|181274.1|181389.4|181259.4|11
1732306700000|2024-11-22 20:18:20|181391.3|181261.3|181389.9|181259.9|181391.3|181261.3|181389.1|181259.1|3
1732306710000|2024-11-22 20:18:30|181392.5|181262.5|181396.9|181266.9|181401.8|181271.8|181392.5|181262.5|5
1732306720000|2024-11-22 20:18:40|181394.7|181264.7|181393.7|181263.7|181394.7|181264.7|181391.4|181261.4|6
1732306730000|2024-11-22 20:18:50|181394.4|181264.4|181391.4|181261.4|181394.4|181264.4|181391.4|181261.4|2
1732306740000|2024-11-22 20:19:00|181392.2|181262.2|181405.2|181275.2|181405.2|181275.2|181391.9|181261.9|8
1732306750000|2024-11-22 20:19:10|181403|181273|181403.7|181273.7|181403.7|181273.7|181403|181273|2
1732306760000|2024-11-22 20:19:20|181406|181276|181408.7|181278.7|181408.7|181278.7|181406|181276|2
1732306770000|2024-11-22 20:19:30|181406.9|181276.9|181406.1|181276.1|181406.9|181276.9|181406.1|181276.1|2
1732306790000|2024-11-22 20:19:50|181402.6|181272.6|181392.9|181262.9|181402.6|181272.6|181392.9|181262.9|8
1732306800000|2024-11-22 20:20:00|181392.1|181262.1|181385.8|181255.8|181392.1|181262.1|181384|181254|5
1732306810000|2024-11-22 20:20:10|181383.2|181253.2|181382.2|181252.2|181383.2|181253.2|181379.9|181249.9|3
1732306820000|2024-11-22 20:20:20|181383|181253|181387|181257|181387|181257|181383|181253|3
1732306830000|2024-11-22 20:20:30|181383.2|181253.2|181384.7|181254.7|181384.7|181254.7|181383.2|181253.2|2
1732306840000|2024-11-22 20:20:40|181386.7|181256.7|181390.2|181260.2|181390.2|181260.2|181386.7|181256.7|2
1732306850000|2024-11-22 20:20:50|181397.9|181267.9|181405.8|181275.8|181407.3|181277.3|181397.9|181267.9|6
1732306860000|2024-11-22 20:21:00|181408.1|181278.1|181407.7|181277.7|181412.2|181282.2|181407.7|181277.7|5
1732306870000|2024-11-22 20:21:10|181405.2|181275.2|181396.3|181266.3|181405.2|181275.2|181396.3|181266.3|5
1732306880000|2024-11-22 20:21:20|181393.7|181263.7|181381|181251|181393.7|181263.7|181379.5|181249.5|7
1732306890000|2024-11-22 20:21:30|181382.5|181252.5|181383.3|181253.3|181383.3|181253.3|181382.5|181252.5|2
1732306900000|2024-11-22 20:21:40|181385.8|181255.8|181389.7|181259.7|181389.7|181259.7|181385.8|181255.8|2
1732306910000|2024-11-22 20:21:50|181387.4|181257.4|181382.5|181252.5|181387.4|181257.4|181380.3|181250.3|6
1732306920000|2024-11-22 20:22:00|181383.3|181253.3|181383.3|181253.3|181383.3|181253.3|181383.3|181253.3|1
1732306930000|2024-11-22 20:22:10|181392.7|181262.7|181387.5|181257.5|181392.7|181262.7|181386.8|181256.8|5
1732306970000|2024-11-22 20:22:50|181390.7|181260.7|181404|181274|181404|181274|181390.7|181260.7|3
1732306980000|2024-11-22 20:23:00|181402.5|181272.5|181400.4|181270.4|181402.5|181272.5|181395.8|181265.8|5
1732306990000|2024-11-22 20:23:10|181402.9|181272.9|181405.1|181275.1|181405.1|181275.1|181402.9|181272.9|2
1732307000000|2024-11-22 20:23:20|181408.1|181278.1|181404.4|181274.4|181408.1|181278.1|181404.4|181274.4|2
1732307010000|2024-11-22 20:23:30|181402.8|181272.8|181407.6|181277.6|181409|181279|181402.8|181272.8|4
1732307020000|2024-11-22 20:23:40|181410.3|181280.3|181408.6|181278.6|181410.3|181280.3|181408.6|181278.6|2
1732307030000|2024-11-22 20:23:50|181410.6|181280.6|181413.8|181283.8|181415.6|181285.6|181410.6|181280.6|5
1732307040000|2024-11-22 20:24:00|181412.3|181282.3|181402.9|181272.9|181412.3|181282.3|181402.9|181272.9|4
1732307050000|2024-11-22 20:24:10|181400.4|181270.4|181396.8|181266.8|181400.4|181270.4|181396.8|181266.8|3
1732307060000|2024-11-22 20:24:20|181393.8|181263.8|181400|181270|181400|181270|181393.8|181263.8|3
1732307070000|2024-11-22 20:24:30|181398|181268|181395.6|181265.6|181401.6|181271.6|181395.6|181265.6|7
1732307080000|2024-11-22 20:24:40|181390.1|181260.1|181389.6|181259.6|181393.8|181263.8|181389.6|181259.6|4
1732307090000|2024-11-22 20:24:50|181386.2|181256.2|181384.4|181254.4|181386.2|181256.2|181384.4|181254.4|2
1732307100000|2024-11-22 20:25:00|181391.8|181261.8|181392.1|181262.1|181392.1|181262.1|181391.8|181261.8|2
1732307110000|2024-11-22 20:25:10|181389.7|181259.7|181385.1|181255.1|181389.7|181259.7|181382.8|181252.8|5
1732307130000|2024-11-22 20:25:30|181384.3|181254.3|181384.3|181254.3|181384.3|181254.3|181384.3|181254.3|1
1732307140000|2024-11-22 20:25:40|181387.1|181257.1|181381|181251|181387.1|181257.1|181379.5|181249.5|3
1732307150000|2024-11-22 20:25:50|181383.6|181253.6|181385.3|181255.3|181385.3|181255.3|181382.8|181252.8|4
1732307160000|2024-11-22 20:26:00|181383.1|181253.1|181383.1|181253.1|181384.6|181254.6|181383.1|181253.1|3
1732307170000|2024-11-22 20:26:10|181377.7|181247.7|181359.2|181229.2|181379.9|181249.9|181359.2|181229.2|7
1732307180000|2024-11-22 20:26:20|181356.6|181226.6|181352.9|181222.9|181363.8|181233.8|181347.2|181217.2|7
1732307190000|2024-11-22 20:26:30|181353.6|181223.6|181353.6|181223.6|181353.6|181223.6|181353.6|181223.6|1
1732307200000|2024-11-22 20:26:40|181349.8|181219.8|181341.7|181211.7|181349.8|181219.8|181340.2|181210.2|8
1732307210000|2024-11-22 20:26:50|181340.7|181210.7|181334.7|181204.7|181340.7|181210.7|181334.7|181204.7|3
1732307220000|2024-11-22 20:27:00|181332|181202|181328.8|181198.8|181332|181202|181328.8|181198.8|2
1732307230000|2024-11-22 20:27:10|181332.8|181202.8|181331|181201|181332.8|181202.8|181331|181201|2
1732307240000|2024-11-22 20:27:20|181333.5|181203.5|181339.2|181209.2|181339.2|181209.2|181333.5|181203.5|5
1732307250000|2024-11-22 20:27:30|181335.2|181205.2|181326|181196|181335.2|181205.2|181322.7|181192.7|12
1732307260000|2024-11-22 20:27:40|181325.2|181195.2|181331.7|181201.7|181333.4|181203.4|181325.2|181195.2|6
1732307270000|2024-11-22 20:27:50|181333.9|181203.9|181333.1|181203.1|181333.9|181203.9|181333.1|181203.1|2
1732307280000|2024-11-22 20:28:00|181330.9|181200.9|181330.4|181200.4|181336.1|181206.1|181330.1|181200.1|6
1732307290000|2024-11-22 20:28:10|181331.8|181201.8|181333.8|181203.8|181333.8|181203.8|181328.6|181198.6|5
1732307300000|2024-11-22 20:28:20|181333|181203|181330.1|181200.1|181333|181203|181330.1|181200.1|3
1732307310000|2024-11-22 20:28:30|181331.6|181201.6|181332.3|181202.3|181332.3|181202.3|181331.6|181201.6|2
1732307320000|2024-11-22 20:28:40|181333|181203|181333|181203|181333|181203|181333|181203|1
1732307330000|2024-11-22 20:28:50|181334.6|181204.6|181331.1|181201.1|181334.6|181204.6|181331.1|181201.1|4
1732307340000|2024-11-22 20:29:00|181335.1|181205.1|181338.6|181208.6|181340.6|181210.6|181333.1|181203.1|4
1732307350000|2024-11-22 20:29:10|181336.1|181206.1|181331.4|181201.4|181343.6|181213.6|181331.4|181201.4|23
1732307360000|2024-11-22 20:29:20|181332.9|181202.9|181334.1|181204.1|181339.6|181209.6|181330.4|181200.4|15
1732307370000|2024-11-22 20:29:30|181336.4|181206.4|181351.4|181221.4|181353.2|181223.2|181336.4|181206.4|11
1732307380000|2024-11-22 20:29:40|181348.7|181218.7|181348.7|181218.7|181355|181225|181342.5|181212.5|4
1732307390000|2024-11-22 20:29:50|181346.2|181216.2|181347|181217|181347|181217|181346.2|181216.2|2
1732307400000|2024-11-22 20:30:00|181342.2|181212.2|181328.7|181198.7|181344|181236.6|181325.3|181195.3|13
1732307410000|2024-11-22 20:30:10|181324.5|181194.5|181307.2|181177.2|181324.5|181194.5|181301.8|181171.8|5
1732307420000|2024-11-22 20:30:20|181302.5|181172.5|181300.3|181170.3|181302.5|181172.5|181300.3|181170.3|2
1732307430000|2024-11-22 20:30:30|181302.1|181172.1|181309.3|181179.3|181313.7|181183.7|181302.1|181172.1|8
1732307440000|2024-11-22 20:30:40|181312.9|181182.9|181318.8|181188.8|181320.3|181213.2|181303.2|181177.3|10
1732307450000|2024-11-22 20:30:50|181316.3|181186.3|181310.4|181180.4|181316.3|181186.3|181310.4|181180.4|5
1732307460000|2024-11-22 20:31:00|181305.1|181175.1|181313.7|181183.7|181314.1|181184.1|181305.1|181175.1|5
1732307470000|2024-11-22 20:31:10|181313.8|181183.8|181327.6|181197.6|181328.8|181213.4|181303.4|181179.6|10
1732307480000|2024-11-22 20:31:20|181325.9|181195.9|181324.4|181194.4|181325.9|181195.9|181324.4|181194.4|2
1732307490000|2024-11-22 20:31:30|181323.1|181193.1|181324.9|181194.9|181327.1|181197.1|181323.1|181193.1|5
1732307500000|2024-11-22 20:31:40|181323.4|181193.4|181326.1|181196.1|181326.1|181196.1|181323.4|181193.4|3
1732307510000|2024-11-22 20:31:50|181329.9|181199.9|181332.3|181202.3|181332.3|181202.3|181327.1|181197.1|8
1732307520000|2024-11-22 20:32:00|181330.8|181200.8|181325.1|181195.1|181332.9|181202.9|181325.1|181195.1|6
1732307530000|2024-11-22 20:32:10|181327.1|181197.1|181330.6|181200.6|181331.2|181201.2|181323.6|181193.6|8
1732307540000|2024-11-22 20:32:20|181334.2|181204.2|181340.5|181210.5|181340.5|181210.5|181327.9|181197.9|9
1732307550000|2024-11-22 20:32:30|181334|181204|181338.9|181208.9|181340.2|181210.2|181334|181204|4
1732307560000|2024-11-22 20:32:40|181332.5|181202.5|181344.9|181214.9|181347.3|181217.3|181332.5|181202.5|8
1732307570000|2024-11-22 20:32:50|181343.9|181213.9|181340.8|181210.8|181343.9|181213.9|181327.8|181197.8|12
1732307580000|2024-11-22 20:33:00|181337.6|181207.6|181348.1|181218.1|181348.1|181218.1|181337.6|181207.6|9
1732307590000|2024-11-22 20:33:10|181348.9|181218.9|181351|181221|181357.8|181227.8|181346.8|181216.8|9
1732307600000|2024-11-22 20:33:20|181354.9|181224.9|181354.1|181224.1|181354.9|181224.9|181350.4|181220.4|6
1732307610000|2024-11-22 20:33:30|181357.6|181227.6|181362.5|181232.5|181368.8|181238.8|181357.6|181227.6|7
1732307620000|2024-11-22 20:33:40|181366.2|181236.2|181351.8|181221.8|181366.2|181252.8|181342.8|181221.8|5
1732307630000|2024-11-22 20:33:50|181355.3|181225.3|181352.7|181222.7|181355.3|181225.3|181352.7|181222.7|2
1732307640000|2024-11-22 20:34:00|181351.1|181221.1|181351.1|181221.1|181351.1|181221.1|181351.1|181221.1|1
1732307650000|2024-11-22 20:34:10|181346|181216|181351.3|181221.3|181357.6|181227.6|181346|181216|5
1732307660000|2024-11-22 20:34:20|181353.9|181223.9|181348.9|181258.9|181367.3|181259.9|181348.9|181223.9|6
1732307670000|2024-11-22 20:34:30|181366.3|181236.3|181366.6|181236.6|181373.5|181243.5|181366.3|181236.3|7
1732307680000|2024-11-22 20:34:40|181354.6|181264.6|181374.7|181244.7|181374.7|181264.6|181354.6|181244.7|2
1732307690000|2024-11-22 20:34:50|181377.7|181247.7|181377.7|181247.7|181377.7|181247.7|181377.7|181247.7|1
1732307700000|2024-11-22 20:35:00|181359.7|181269.7|181365.5|181235.5|181376.2|181269.7|181358.7|181232.7|9
1732307710000|2024-11-22 20:35:10|181369.5|181239.5|181369.5|181239.5|181374.2|181244.2|181369.5|181239.5|4
1732307720000|2024-11-22 20:35:20|181367.1|181237.1|181356.8|181226.8|181367.1|181237.1|181355.4|181225.4|5
1732307730000|2024-11-22 20:35:30|181358.5|181228.5|181367.5|181237.5|181367.5|181237.5|181358.5|181228.5|5
1732307740000|2024-11-22 20:35:40|181362|181232|181362.7|181232.7|181368.4|181238.4|181362|181232|6
1732307750000|2024-11-22 20:35:50|181360.2|181230.2|181365.2|181235.2|181365.2|181235.2|181360.2|181230.2|3
1732307760000|2024-11-22 20:36:00|181368.3|181238.3|181368.3|181238.3|181368.3|181238.3|181368.3|181238.3|1
1732307770000|2024-11-22 20:36:10|181372.1|181242.1|181379.6|181249.6|181382|181252|181372.1|181242.1|6
1732307780000|2024-11-22 20:36:20|181374.7|181244.7|181374.7|181244.7|181374.7|181244.7|181374.7|181244.7|1
1732307800000|2024-11-22 20:36:40|181377.2|181247.2|181395.3|181265.3|181395.3|181265.3|181375.9|181245.9|9
1732307810000|2024-11-22 20:36:50|181398.6|181268.6|181391.3|181261.3|181402.6|181272.6|181391.3|181261.3|10
1732307820000|2024-11-22 20:37:00|181396.9|181266.9|181398.9|181268.9|181398.9|181268.9|181396.7|181266.7|3
1732307830000|2024-11-22 20:37:10|181403.6|181273.6|181388.6|181258.6|181403.6|181273.6|181388.6|181258.6|6
1732307840000|2024-11-22 20:37:20|181389.7|181259.7|181390.1|181260.1|181393.4|181263.4|181389.7|181259.7|5
1732307850000|2024-11-22 20:37:30|181387.3|181257.3|181394|181264|181394|181264|181381.2|181251.2|8
1732307860000|2024-11-22 20:37:40|181390.3|181260.3|181378.9|181248.9|181390.3|181260.3|181378.9|181248.9|6
1732307870000|2024-11-22 20:37:50|181377.4|181247.4|181371.9|181241.9|181377.4|181247.4|181363.7|181233.7|4
1732307880000|2024-11-22 20:38:00|181370.9|181240.9|181374.6|181244.6|181376.3|181246.3|181366.5|181236.5|7
1732307890000|2024-11-22 20:38:10|181372.8|181242.8|181372.8|181242.8|181372.8|181242.8|181372.8|181242.8|1
1732307900000|2024-11-22 20:38:20|181369.5|181239.5|181380|181250|181380|181250|181369.5|181239.5|5
1732307910000|2024-11-22 20:38:30|181382.5|181252.5|181387.2|181257.2|181392.7|181262.7|181381.2|181251.2|10
1732307920000|2024-11-22 20:38:40|181385.1|181255.1|181387.9|181257.9|181387.9|181257.9|181384.6|181254.6|5
1732307930000|2024-11-22 20:38:50|181386.1|181256.1|181388.1|181258.1|181388.1|181258.1|181386.1|181256.1|2
1732307940000|2024-11-22 20:39:00|181388.8|181258.8|181388.8|181258.8|181388.8|181258.8|181387.2|181257.2|3
1732307950000|2024-11-22 20:39:10|181386.6|181256.6|181378.1|181248.1|181386.6|181256.6|181373.6|181243.6|7
1732307960000|2024-11-22 20:39:20|181376.3|181246.3|181364.4|181234.4|181376.3|181265|181355|181234.4|4
1732307970000|2024-11-22 20:39:30|181363.9|181233.9|181368.1|181238.1|181369.6|181239.6|181363.9|181233.9|4
1732307980000|2024-11-22 20:39:40|181364.6|181234.6|181366.9|181236.9|181368.2|181238.2|181362.3|181232.3|5
1732307990000|2024-11-22 20:39:50|181369.7|181239.7|181368.2|181238.2|181371.2|181241.2|181367.5|181237.5|5
1732308000000|2024-11-22 20:40:00|181364.8|181234.8|181352.3|181222.3|181364.8|181234.8|181352.3|181222.3|8
1732308010000|2024-11-22 20:40:10|181349.6|181219.6|181337.7|181207.7|181349.6|181219.6|181337.1|181207.1|4
1732308020000|2024-11-22 20:40:20|181334.1|181204.1|181335.3|181205.3|181339.4|181209.4|181333.1|181203.1|7
1732308030000|2024-11-22 20:40:30|181340.9|181210.9|181337.6|181207.6|181340.9|181210.9|181337.6|181207.6|3
1732308040000|2024-11-22 20:40:40|181343|181213|181340.8|181210.8|181343|181213|181336.2|181206.2|3
1732308050000|2024-11-22 20:40:50|181339.7|181209.7|181338.8|181208.8|181339.7|181209.7|181334.2|181204.2|4
1732308060000|2024-11-22 20:41:00|181329.4|181199.4|181328.9|181198.9|181334.9|181204.9|181328.9|181198.9|4
1732308070000|2024-11-22 20:41:10|181334.9|181204.9|181326.8|181196.8|181334.9|181204.9|181326.6|181196.6|7
1732308080000|2024-11-22 20:41:20|181327.6|181197.6|181329.3|181199.3|181341.2|181211.2|181327.6|181197.6|7
1732308090000|2024-11-22 20:41:30|181327.6|181197.6|181327.1|181197.1|181327.6|181197.6|181323.8|181193.8|3
1732308100000|2024-11-22 20:41:40|181324.6|181194.6|181329.3|181199.3|181330.3|181200.3|181321.3|181191.3|6
1732308110000|2024-11-22 20:41:50|181337.3|181207.3|181335.9|181205.9|181337.3|181207.3|181329.1|181199.1|7
1732308120000|2024-11-22 20:42:00|181336.9|181206.9|181339.3|181209.3|181339.9|181209.9|181333.3|181203.3|5
1732308130000|2024-11-22 20:42:10|181331.3|181201.3|181340.4|181210.4|181343.4|181213.4|181329.3|181199.3|6
1732308140000|2024-11-22 20:42:20|181336.6|181206.6|181333.6|181203.6|181336.6|181206.6|181333.6|181203.6|2
1732308160000|2024-11-22 20:42:40|181338|181208|181347.1|181217.1|181347.1|181217.1|181338|181208|4
1732308170000|2024-11-22 20:42:50|181343.6|181213.6|181332.2|181202.2|181345.3|181215.3|181332.2|181202.2|6
1732308180000|2024-11-22 20:43:00|181335.9|181205.9|181338.3|181208.3|181338.3|181208.3|181335.9|181205.9|3
1732308200000|2024-11-22 20:43:20|181336.6|181206.6|181347.3|181217.3|181347.3|181217.3|181336.6|181206.6|6
1732308210000|2024-11-22 20:43:30|181349|181219|181344.7|181214.7|181349|181219|181344.7|181214.7|2
1732308220000|2024-11-22 20:43:40|181343.7|181213.7|181345.9|181215.9|181345.9|181215.9|181341|181211|3
1732308240000|2024-11-22 20:44:00|181350|181220|181344.7|181214.7|181350|181237|181326|181214.7|5
1732308250000|2024-11-22 20:44:10|181341.7|181211.7|181347|181217|181347|181217|181341.7|181211.7|4
1732308260000|2024-11-22 20:44:20|181345.3|181215.3|181346.3|181216.3|181346.3|181216.3|181345.3|181215.3|2
1732308270000|2024-11-22 20:44:30|181343.3|181213.3|181343.3|181213.3|181343.3|181213.3|181343.3|181213.3|1
1732308280000|2024-11-22 20:44:40|181342.3|181212.3|181342.2|181212.2|181342.3|181212.3|181342.2|181212.2|2
1732308300000|2024-11-22 20:45:00|181339.6|181209.6|181335.7|181205.7|181339.6|181209.6|181335.7|181205.7|3
1732308310000|2024-11-22 20:45:10|181335.2|181205.2|181338.3|181208.3|181338.3|181208.3|181332.5|181202.5|6
1732308320000|2024-11-22 20:45:20|181336.4|181206.4|181339|181209|181339|181209|181336.4|181206.4|2
1732308330000|2024-11-22 20:45:30|181335.9|181205.9|181335|181205|181337|181207|181331.5|181201.5|12
1732308340000|2024-11-22 20:45:40|181337|181207|181335.6|181205.6|181337|181207|181329.5|181199.5|4
1732308350000|2024-11-22 20:45:50|181334.7|181204.7|181330.5|181200.5|181336.3|181206.3|181330.5|181200.5|4
1732308360000|2024-11-22 20:46:00|181326.7|181196.7|181326.8|181196.8|181326.8|181196.8|181324|181194|5
1732308370000|2024-11-22 20:46:10|181312.5|181222.5|181343.4|181213.4|181346.1|181222.5|181312.5|181199.5|7
1732308380000|2024-11-22 20:46:20|181339.2|181209.2|181337.1|181207.1|181339.2|181209.2|181335.6|181205.6|3
1732308390000|2024-11-22 20:46:30|181338.4|181208.4|181334.1|181204.1|181341.2|181211.2|181334.1|181204.1|5
1732308400000|2024-11-22 20:46:40|181339.4|181209.4|181333.1|181203.1|181339.4|181209.4|181333.1|181203.1|2
1732308410000|2024-11-22 20:46:50|181341.2|181211.2|181338.5|181208.5|181341.2|181211.2|181336.9|181206.9|5
1732308420000|2024-11-22 20:47:00|181341.5|181211.5|181347.7|181217.7|181347.7|181217.7|181341.4|181211.4|5
1732308430000|2024-11-22 20:47:10|181347.2|181217.2|181347.2|181217.2|181347.2|181217.2|181347.2|181217.2|1
1732308440000|2024-11-22 20:47:20|181346.2|181216.2|181342.8|181212.8|181346.2|181216.2|181342.8|181212.8|2
1732308450000|2024-11-22 20:47:30|181343.7|181213.7|181343.7|181213.7|181343.7|181213.7|181343.7|181213.7|1
1732308460000|2024-11-22 20:47:40|181347.7|181217.7|181330.1|181240.1|181359.1|181240.1|181330.1|181217.7|5
1732308470000|2024-11-22 20:47:50|181351.4|181221.4|181329.1|181239.1|181351.4|181239.1|181329.1|181221.4|2
1732308480000|2024-11-22 20:48:00|181328.1|181238.1|181337.4|181207.4|181342.8|181238.1|181328.1|181206.4|8
1732308510000|2024-11-22 20:48:30|181335.1|181205.1|181335.1|181205.1|181335.1|181205.1|181335.1|181205.1|1
1732308520000|2024-11-22 20:48:40|181337.8|181207.8|181337.1|181207.1|181337.8|181207.8|181331.1|181201.1|3
1732308530000|2024-11-22 20:48:50|181332.7|181202.7|181342.5|181212.5|181342.5|181212.5|181332.7|181202.7|3
1732308550000|2024-11-22 20:49:10|181341.1|181211.1|181336.6|181206.6|181342.1|181212.1|181334.6|181204.6|5
1732308560000|2024-11-22 20:49:20|181332.3|181202.3|181339.2|181209.2|181339.2|181209.2|181332.3|181202.3|4
1732308570000|2024-11-22 20:49:30|181335.8|181205.8|181337.2|181207.2|181337.2|181207.2|181334.3|181204.3|3
1732308580000|2024-11-22 20:49:40|181340.6|181210.6|181345.3|181215.3|181346.7|181216.7|181339.6|181209.6|5
1732308590000|2024-11-22 20:49:50|181342.3|181212.3|181342.3|181212.3|181342.3|181212.3|181342.3|181212.3|1
1732308600000|2024-11-22 20:50:00|181343.5|181213.5|181343.5|181213.5|181343.5|181213.5|181343.5|181213.5|1
1732308610000|2024-11-22 20:50:10|181342.7|181212.7|181342.7|181212.7|181342.7|181212.7|181342.7|181212.7|1
1732308630000|2024-11-22 20:50:30|181344.6|181214.6|181344.6|181214.6|181344.6|181214.6|181344.6|181214.6|1
1732308640000|2024-11-22 20:50:40|181343.5|181213.5|181352.1|181222.1|181352.1|181222.1|181343.5|181213.5|5
1732308650000|2024-11-22 20:50:50|181348.6|181218.6|181343.6|181213.6|181348.6|181218.6|181343.6|181213.6|3
1732308660000|2024-11-22 20:51:00|181344.1|181214.1|181342.4|181212.4|181345.4|181215.4|181342.4|181212.4|7
1732308680000|2024-11-22 20:51:20|181345.3|181215.3|181340.9|181210.9|181345.3|181215.3|181339.9|181209.9|4
1732308690000|2024-11-22 20:51:30|181345.7|181215.7|181346.6|181216.6|181349.4|181219.4|181345.7|181215.7|4
1732308700000|2024-11-22 20:51:40|181345.9|181215.9|181345.9|181215.9|181345.9|181215.9|181342.6|181212.6|4
1732308710000|2024-11-22 20:51:50|181350.9|181220.9|181349.5|181219.5|181351.5|181221.5|181348.8|181218.8|6
1732308720000|2024-11-22 20:52:00|181353.2|181223.2|181342.7|181212.7|181353.2|181223.2|181341.3|181211.3|6
1732308730000|2024-11-22 20:52:10|181338.4|181208.4|181340.7|181210.7|181340.7|181232.6|181322.6|181208.4|6
1732308740000|2024-11-22 20:52:20|181342.6|181212.6|181343.7|181213.7|181343.7|181213.7|181342.6|181212.6|2
1732308750000|2024-11-22 20:52:30|181339.4|181209.4|181337.5|181207.5|181340|181210|181332.8|181202.8|6
1732308760000|2024-11-22 20:52:40|181332.3|181202.3|181337.9|181207.9|181337.9|181207.9|181332.3|181202.3|2
1732308770000|2024-11-22 20:52:50|181333.8|181203.8|181337.2|181207.2|181337.2|181207.2|181333.8|181203.8|2
1732308780000|2024-11-22 20:53:00|181333.8|181203.8|181337.2|181207.2|181337.5|181207.5|181333.6|181203.6|5
1732308790000|2024-11-22 20:53:10|181331.1|181201.1|181338.6|181208.6|181338.6|181208.6|181331.1|181201.1|6
1732308800000|2024-11-22 20:53:20|181340.9|181210.9|181340.9|181210.9|181340.9|181210.9|181340.9|181210.9|1
1732308810000|2024-11-22 20:53:30|181342.8|181212.8|181343.7|181213.7|181343.7|181213.7|181342.8|181212.8|2
1732308820000|2024-11-22 20:53:40|181341.8|181211.8|181340.9|181210.9|181341.8|181211.8|181340.8|181210.8|3
1732308830000|2024-11-22 20:53:50|181337.4|181207.4|181343.8|181213.8|181343.8|181213.8|181337.4|181207.4|7
1732308840000|2024-11-22 20:54:00|181346|181216|181350|181220|181350|181220|181346|181216|3
1732308850000|2024-11-22 20:54:10|181347.5|181217.5|181347.2|181217.2|181349.7|181219.7|181346.8|181216.8|6
1732308860000|2024-11-22 20:54:20|181344.6|181214.6|181343.1|181213.1|181344.6|181214.6|181342.1|181212.1|3
1732308870000|2024-11-22 20:54:30|181348.8|181218.8|181348.8|181218.8|181348.8|181218.8|181348.8|181218.8|1
1732308880000|2024-11-22 20:54:40|181345.1|181215.1|181341.3|181211.3|181345.1|181215.1|181339.1|181209.1|6
1732308890000|2024-11-22 20:54:50|181339.1|181209.1|181341.1|181211.1|181341.1|181211.1|181334.3|181204.3|9
1732308900000|2024-11-22 20:55:00|181343.6|181213.6|181340.9|181210.9|181344.3|181214.3|181337.9|181207.9|6
1732308920000|2024-11-22 20:55:20|181342.3|181212.3|181342.3|181212.3|181342.3|181212.3|181342.3|181212.3|1
1732308930000|2024-11-22 20:55:30|181346.1|181216.1|181342.3|181212.3|181346.1|181216.1|181342.3|181212.3|3
1732308940000|2024-11-22 20:55:40|181339.9|181209.9|181339.2|181209.2|181343.6|181213.6|181337.3|181207.3|8
1732308950000|2024-11-22 20:55:50|181338.3|181208.3|181336.5|181206.5|181339.8|181209.8|181332.8|181202.8|7
1732308960000|2024-11-22 20:56:00|181339.6|181209.6|181339.6|181209.6|181339.6|181209.6|181339.6|181209.6|1
1732308970000|2024-11-22 20:56:10|181334.3|181204.3|181339.2|181209.2|181339.2|181209.2|181334.3|181204.3|4
1732308980000|2024-11-22 20:56:20|181336.3|181206.3|181338.9|181208.9|181338.9|181208.9|181336.3|181206.3|2
1732308990000|2024-11-22 20:56:30|181336|181206|181339.6|181209.6|181339.8|181209.8|181336|181206|5
1732309000000|2024-11-22 20:56:40|181338.3|181208.3|181321.5|181231.5|181339.2|181231.5|181321.5|181206.3|5
1732309010000|2024-11-22 20:56:50|181322.9|181232.9|181341.6|181211.6|181341.6|181232.9|181322.9|181207|4
1732309020000|2024-11-22 20:57:00|181339.1|181209.1|181341.6|181211.6|181344.3|181214.3|181339.1|181209.1|6
1732309030000|2024-11-22 20:57:10|181342.9|181212.9|181342.9|181212.9|181342.9|181212.9|181342.9|181212.9|1
1732309040000|2024-11-22 20:57:20|181350.8|181220.8|181343.9|181213.9|181350.8|181238.9|181321.9|181210.3|29
1732309050000|2024-11-22 20:57:30|181341.1|181211.1|181344.6|181214.6|181346.3|181234.3|181324.3|181209.6|24
1732309060000|2024-11-22 20:57:40|181341.6|181211.6|181342.6|181212.6|181350.8|181235.6|181325.6|181210.5|22
1732309070000|2024-11-22 20:57:50|181340.1|181210.1|181335.1|181205.1|181340.1|181228.2|181313.6|181204.2|8
1732309080000|2024-11-22 20:58:00|181337.6|181207.6|181340.6|181210.6|181340.6|181210.6|181334.4|181204.4|10
1732309090000|2024-11-22 20:58:10|181336.1|181206.1|181339.9|181209.9|181339.9|181209.9|181336.1|181206.1|2
1732309100000|2024-11-22 20:58:20|181338.3|181208.3|181338.3|181208.3|181338.3|181208.3|181338.3|181208.3|1
1732309110000|2024-11-22 20:58:30|181336.9|181206.9|181336.1|181206.1|181337.9|181207.9|181333.8|181203.8|10
1732309120000|2024-11-22 20:58:40|181336.9|181206.9|181336.5|181206.5|181341.6|181234.9|181324.9|181206.5|8
1732309130000|2024-11-22 20:58:50|181339.8|181209.8|181341.8|181211.8|181341.8|181211.8|181338|181208|3
1732309140000|2024-11-22 20:59:00|181339.5|181209.5|181333.5|181203.5|181339.5|181209.5|181333.5|181203.5|7
1732309150000|2024-11-22 20:59:10|181334.3|181204.3|181336.5|181206.5|181336.5|181206.5|181334.3|181204.3|2
1732309170000|2024-11-22 20:59:30|181344.2|181214.2|181344.2|181214.2|181344.2|181214.2|181344.2|181214.2|1
1732309190000|2024-11-22 20:59:50|181341|181211|181337.5|181207.5|181341|181211|181337.5|181207.5|3
1732309200000|2024-11-22 21:00:00|181338.8|181208.8|181334.2|181204.2|181342.7|181212.7|181330.1|181200.1|9
1732309210000|2024-11-22 21:00:10|181330.5|181200.5|181335.2|181205.2|181335.2|181205.2|181330.5|181200.5|3
1732309220000|2024-11-22 21:00:20|181334.2|181204.2|181338.3|181208.3|181338.3|181208.3|181334.2|181204.2|2
1732309230000|2024-11-22 21:00:30|181341.3|181211.3|181340.5|181210.5|181341.3|181211.3|181340.5|181210.5|2
1732309240000|2024-11-22 21:00:40|181338.3|181208.3|181331.4|181201.4|181338.3|181208.3|181331.4|181201.4|3
1732309250000|2024-11-22 21:00:50|181329.4|181199.4|181329|181199|181329.4|181199.4|181327.5|181197.5|3
1732309260000|2024-11-22 21:01:00|181330|181200|181336.4|181206.4|181336.4|181206.4|181330|181200|4
1732309280000|2024-11-22 21:01:20|181331.7|181201.7|181332.6|181202.6|181332.6|181202.6|181331.7|181201.7|2
1732309290000|2024-11-22 21:01:30|181335|181205|181336.5|181206.5|181336.5|181206.5|181335|181205|2
1732309300000|2024-11-22 21:01:40|181334.7|181204.7|181335.6|181205.6|181335.6|181205.6|181334.7|181204.7|2
1732309310000|2024-11-22 21:01:50|181335.7|181205.7|181335.7|181205.7|181335.7|181205.7|181335.7|181205.7|1
1732309320000|2024-11-22 21:02:00|181335.6|181205.6|181341.2|181211.2|181341.2|181211.2|181335.6|181205.6|3
1732309330000|2024-11-22 21:02:10|181341.9|181211.9|181341.8|181211.8|181341.9|181211.9|181341.8|181211.8|2
1732309340000|2024-11-22 21:02:20|181339.5|181209.5|181336.1|181206.1|181339.5|181209.5|181328.7|181198.7|6
1732309360000|2024-11-22 21:02:40|181332.1|181202.1|181332.1|181202.1|181332.1|181202.1|181332.1|181202.1|1
1732309370000|2024-11-22 21:02:50|181332|181202|181332|181202|181332|181202|181332|181202|1
1732309380000|2024-11-22 21:03:00|181336.5|181206.5|181331.2|181201.2|181337.2|181207.2|181330|181200|9
1732309390000|2024-11-22 21:03:10|181334.3|181204.3|181340.7|181210.7|181340.7|181210.7|181334.3|181204.3|3
1732309400000|2024-11-22 21:03:20|181334.5|181204.5|181325.4|181195.4|181335.9|181205.9|181325.4|181195.4|5
1732309410000|2024-11-22 21:03:30|181328.3|181198.3|181330.8|181200.8|181331.5|181201.5|181328.3|181198.3|3
1732309430000|2024-11-22 21:03:50|181330|181200|181326|181196|181337.8|181207.8|181326|181196|7
1732309440000|2024-11-22 21:04:00|181328.9|181198.9|181328.9|181198.9|181328.9|181198.9|181328.9|181198.9|1
1732309450000|2024-11-22 21:04:10|181327.6|181197.6|181327.2|181197.2|181327.6|181197.6|181324.3|181194.3|6
1732309460000|2024-11-22 21:04:20|181328.7|181198.7|181327.5|181197.5|181329.6|181199.6|181327.5|181197.5|3
1732309470000|2024-11-22 21:04:30|181327.4|181197.4|181327.4|181197.4|181327.4|181197.4|181327.4|181197.4|1
1732309490000|2024-11-22 21:04:50|181328.3|181198.3|181336.2|181206.2|181337.5|181207.5|181328.3|181198.3|7
1732309510000|2024-11-22 21:05:10|181337.3|181207.3|181333.9|181203.9|181337.3|181207.3|181333.9|181203.9|2
1732309520000|2024-11-22 21:05:20|181332.2|181202.2|181335.7|181205.7|181335.7|181205.7|181332.2|181202.2|2
1732309530000|2024-11-22 21:05:30|181335.3|181205.3|181335.3|181205.3|181335.3|181205.3|181335.3|181205.3|1
1732309540000|2024-11-22 21:05:40|181331.4|181201.4|181331.4|181201.4|181331.4|181201.4|181331.4|181201.4|1
1732309550000|2024-11-22 21:05:50|181335.7|181205.7|181335.7|181205.7|181335.7|181205.7|181335.7|181205.7|1
1732309560000|2024-11-22 21:06:00|181332.7|181202.7|181332|181202|181332.7|181202.7|181332|181202|2
1732309580000|2024-11-22 21:06:20|181330.3|181200.3|181336.2|181206.2|181336.2|181206.2|181330.3|181200.3|3
1732309590000|2024-11-22 21:06:30|181332.4|181202.4|181331.2|181201.2|181332.4|181202.4|181331.2|181201.2|2
1732309600000|2024-11-22 21:06:40|181328.5|181198.5|181324.8|181194.8|181328.5|181198.5|181324.8|181194.8|3
1732309610000|2024-11-22 21:06:50|181325.4|181195.4|181328.3|181198.3|181328.3|181198.3|181325.4|181195.4|2
1732309620000|2024-11-22 21:07:00|181332.1|181202.1|181329.3|181199.3|181332.1|181202.1|181328|181198|3
1732309630000|2024-11-22 21:07:10|181324.8|181194.8|181323.1|181193.1|181324.8|181194.8|181323.1|181193.1|2
1732309640000|2024-11-22 21:07:20|181325|181195|181329.4|181199.4|181333.7|181203.7|181325|181195|3
1732309650000|2024-11-22 21:07:30|181327.1|181197.1|181333.6|181203.6|181337.4|181207.4|181327.1|181197.1|4
1732309660000|2024-11-22 21:07:40|181327.5|181197.5|181325.2|181195.2|181327.5|181197.5|181325.2|181195.2|2
1732309670000|2024-11-22 21:07:50|181328.8|181198.8|181331.1|181201.1|181331.5|181201.5|181328.8|181198.8|3
1732309680000|2024-11-22 21:08:00|181326.8|181196.8|181334.1|181204.1|181337.3|181207.3|181326.8|181196.8|4
1732309690000|2024-11-22 21:08:10|181335.9|181205.9|181330.5|181200.5|181335.9|181205.9|181330.5|181200.5|3
1732309700000|2024-11-22 21:08:20|181334.8|181204.8|181334.9|181204.9|181334.9|181204.9|181334.8|181204.8|2
1732309730000|2024-11-22 21:08:50|181331.7|181201.7|181331.6|181201.6|181336.3|181206.3|181331.6|181201.6|5
1732309740000|2024-11-22 21:09:00|181334.6|181204.6|181334.6|181204.6|181334.6|181204.6|181334.6|181204.6|1
1732309770000|2024-11-22 21:09:30|181332.9|181202.9|181330.5|181200.5|181332.9|181202.9|181330.5|181200.5|2
1732309780000|2024-11-22 21:09:40|181334.9|181204.9|181328.9|181198.9|181334.9|181204.9|181328.9|181198.9|6
1732309800000|2024-11-22 21:10:00|181332.1|181202.1|181327.6|181197.6|181332.1|181202.1|181327.6|181197.6|2
1732309810000|2024-11-22 21:10:10|181328.9|181198.9|181327.1|181197.1|181328.9|181198.9|181327.1|181197.1|2
1732309820000|2024-11-22 21:10:20|181325.2|181195.2|181331.6|181201.6|181331.6|181201.6|181325.2|181195.2|2
1732309830000|2024-11-22 21:10:30|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|1
1732309850000|2024-11-22 21:10:50|181329.6|181199.6|181330|181200|181334.1|181204.1|181329.6|181199.6|3
1732309870000|2024-11-22 21:11:10|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|1
1732309880000|2024-11-22 21:11:20|181334.1|181204.1|181328.7|181198.7|181334.3|181204.3|181328.7|181198.7|3
1732309890000|2024-11-22 21:11:30|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|181334.3|181204.3|1
1732309910000|2024-11-22 21:11:50|181329.8|181199.8|181334.3|181204.3|181334.3|181204.3|181329.8|181199.8|2
1732309930000|2024-11-22 21:12:10|181329.1|181199.1|181299.1|181169.1|181329.1|181199.1|181296.6|181166.6|3
1732309940000|2024-11-22 21:12:20|181298.3|181168.3|181295.9|181165.9|181298.3|181168.3|181295.9|181165.9|2
1732309950000|2024-11-22 21:12:30|181295.1|181165.1|181292.3|181162.3|181295.1|181165.1|181292.3|181162.3|2
1732309970000|2024-11-22 21:12:50|181309.5|181179.5|181307|181177|181309.5|181179.5|181307|181177|2
1732309980000|2024-11-22 21:13:00|181313.8|181183.8|181307.1|181177.1|181314|181184|181307.1|181177.1|9
1732309990000|2024-11-22 21:13:10|181310.1|181180.1|181311|181181|181313.2|181183.2|181310.1|181180.1|3
1732310010000|2024-11-22 21:13:30|181309.3|181179.3|181311.1|181181.1|181311.9|181181.9|181309.3|181179.3|4
1732310020000|2024-11-22 21:13:40|181308.3|181178.3|181299.7|181169.7|181308.3|181178.3|181299.7|181169.7|2
1732310030000|2024-11-22 21:13:50|181301.4|181171.4|181316.3|181186.3|181316.3|181186.3|181301.4|181171.4|5
1732310040000|2024-11-22 21:14:00|181314|181184|181267.6|181137.6|181314.6|181184.6|181264.1|181134.1|7
1732310050000|2024-11-22 21:14:10|181263.2|181133.2|181264.9|181134.9|181265.9|181135.9|181262.2|181132.2|5
1732310060000|2024-11-22 21:14:20|181284.3|181154.3|181278.9|181148.9|181284.9|181154.9|181278.9|181148.9|5
1732310090000|2024-11-22 21:14:50|181280.4|181150.4|181279.6|181149.6|181280.4|181150.4|181279.6|181149.6|2
1732310100000|2024-11-22 21:15:00|181299|181169|181319.6|181189.6|181332.3|181202.3|181298|181168|13
1732310110000|2024-11-22 21:15:10|181317.9|181187.9|181313.2|181183.2|181317.9|181187.9|181313.2|181183.2|4
1732310120000|2024-11-22 21:15:20|181325.4|181195.4|181329.4|181199.4|181329.4|181199.4|181325.4|181195.4|3
1732310130000|2024-11-22 21:15:30|181323.8|181193.8|181316.6|181186.6|181323.8|181193.8|181316.6|181186.6|4
1732310150000|2024-11-22 21:15:50|181326.6|181196.6|181326.6|181196.6|181326.6|181196.6|181326.6|181196.6|1
1732310160000|2024-11-22 21:16:00|181327.2|181197.2|181325.4|181195.4|181328.7|181198.7|181325.4|181195.4|5
1732310170000|2024-11-22 21:16:10|181326|181196|181326|181196|181326|181196|181326|181196|1
1732310180000|2024-11-22 21:16:20|181330.4|181200.4|181332.4|181202.4|181332.4|181202.4|181330.4|181200.4|2
1732310190000|2024-11-22 21:16:30|181331.4|181201.4|181324.7|181194.7|181331.4|181201.4|181323.9|181193.9|5
1732310200000|2024-11-22 21:16:40|181323.7|181193.7|181313.9|181183.9|181323.7|181193.7|181313.9|181183.9|7
1732310210000|2024-11-22 21:16:50|181315|181185|181328.2|181198.2|181328.2|181198.2|181315|181185|6
1732310220000|2024-11-22 21:17:00|181327.2|181197.2|181326.7|181196.7|181328.7|181198.7|181324|181194|8
1732310230000|2024-11-22 21:17:10|181324.2|181194.2|181314|181184|181324.2|181194.2|181314|181184|4
1732310240000|2024-11-22 21:17:20|181316.1|181186.1|181333.9|181203.9|181333.9|181203.9|181316.1|181186.1|2
1732310250000|2024-11-22 21:17:30|181335.5|181205.5|181335.5|181205.5|181335.5|181205.5|181335.5|181205.5|1
1732310260000|2024-11-22 21:17:40|181328.8|181198.8|181311.1|181181.1|181332.2|181202.2|181311.1|181181.1|8
1732310270000|2024-11-22 21:17:50|181312.8|181182.8|181329.9|181199.9|181330.4|181200.4|181312.8|181182.8|6
1732310280000|2024-11-22 21:18:00|181324.3|181194.3|181322|181192|181324.5|181194.5|181322|181192|3
1732310290000|2024-11-22 21:18:10|181311.1|181181.1|181312|181182|181318.7|181188.7|181311.1|181181.1|9
1732310300000|2024-11-22 21:18:20|181314|181184|181337.8|181207.8|181337.8|181207.8|181314|181184|3
1732310320000|2024-11-22 21:18:40|181324.7|181194.7|181329.4|181199.4|181329.4|181199.4|181324.7|181194.7|3
1732310330000|2024-11-22 21:18:50|181333.2|181203.2|181335|181205|181335|181205|181333.2|181203.2|2
1732310340000|2024-11-22 21:19:00|181334.7|181204.7|181264|181134|181334.7|181204.7|181264|181134|3
1732310350000|2024-11-22 21:19:10|181265.8|181135.8|181265.8|181135.8|181265.8|181135.8|181265.8|181135.8|1
1732310390000|2024-11-22 21:19:50|181264|181134|181264|181134|181264|181134|181264|181134|1
1732310400000|2024-11-22 21:20:00|181265.8|181135.8|181264|181134|181265.8|181135.8|181264|181134|2
1732310410000|2024-11-22 21:20:10|181265.8|181135.8|181264|181134|181265.8|181135.8|181264|181134|2
1732310420000|2024-11-22 21:20:20|181266.1|181136.1|181266.1|181136.1|181266.1|181136.1|181266.1|181136.1|1
1732310470000|2024-11-22 21:21:10|181265.4|181135.4|181260.7|181130.7|181265.4|181135.4|181260.7|181130.7|3
1732310480000|2024-11-22 21:21:20|181251.9|181121.9|181251.9|181121.9|181251.9|181121.9|181251.9|181121.9|1
1732310490000|2024-11-22 21:21:30|181253.4|181123.4|181253.4|181123.4|181253.4|181123.4|181253.4|181123.4|1
1732310500000|2024-11-22 21:21:40|181253.6|181123.6|181252.7|181122.7|181253.6|181123.6|181252.7|181122.7|2
1732310510000|2024-11-22 21:21:50|181253.9|181123.9|181253.6|181123.6|181253.9|181123.9|181253.6|181123.6|2
1732310520000|2024-11-22 21:22:00|181252.9|181122.9|181252.9|181122.9|181252.9|181122.9|181252.9|181122.9|1
1732310580000|2024-11-22 21:23:00|181250.9|181120.9|181250.9|181120.9|181250.9|181120.9|181250.9|181120.9|1
1732310610000|2024-11-22 21:23:30|181253.5|181123.5|181264.2|181134.2|181266.9|181136.9|181253.5|181123.5|3
1732310620000|2024-11-22 21:23:40|181260.5|181130.5|181259.2|181129.2|181265.1|181135.1|181259|181129|8
1732310630000|2024-11-22 21:23:50|181263.5|181133.5|181243.3|181113.3|181263.5|181133.5|181243.3|181113.3|7
1732310640000|2024-11-22 21:24:00|181242|181112|181242|181112|181242|181112|181242|181112|1
1732310650000|2024-11-22 21:24:10|181238.1|181108.1|181234.3|181104.3|181238.1|181108.1|181234.3|181104.3|2
1732310660000|2024-11-22 21:24:20|181235.8|181105.8|181235.8|181105.8|181235.8|181105.8|181235.8|181105.8|1
1732310700000|2024-11-22 21:25:00|181239.6|181109.6|181239.6|181109.6|181239.6|181109.6|181239.6|181109.6|1
1732310710000|2024-11-22 21:25:10|181235.1|181105.1|181235.1|181105.1|181235.1|181105.1|181235.1|181105.1|1
1732310720000|2024-11-22 21:25:20|181233|181103|181231.8|181101.8|181233|181103|181231.8|181101.8|2
1732310730000|2024-11-22 21:25:30|181233.9|181103.9|181237.2|181107.2|181237.2|181107.2|181233.9|181103.9|3
1732310740000|2024-11-22 21:25:40|181255|181125|181300.2|181170.2|181300.2|181170.2|181255|181125|5
1732310780000|2024-11-22 21:26:20|181302.3|181172.3|181312.2|181182.2|181319.3|181189.3|181302.3|181172.3|5
1732310790000|2024-11-22 21:26:30|181309.8|181179.8|181304.9|181174.9|181309.8|181179.8|181304.9|181174.9|2
1732310840000|2024-11-22 21:27:20|181303.9|181173.9|181303.9|181173.9|181303.9|181173.9|181303.9|181173.9|1
1732310870000|2024-11-22 21:27:50|181301|181171|181298|181168|181301|181171|181298|181168|2
1732310900000|2024-11-22 21:28:20|181293.9|181163.9|181316.2|181186.2|181399.1|181237.1|181286.5|181096.5|38
1732310910000|2024-11-22 21:28:30|181330.2|181200.2|181459.3|181117.3|181461.3|181200.2|181306|181073.3|40
1732310920000|2024-11-22 21:28:40|181453.1|181111.1|181432.7|181120.5|181466.3|181197.7|181315.8|181105|40
1732310930000|2024-11-22 21:28:50|181414.6|181126.7|181321.1|181191.1|181430.1|181197.9|181314.1|181118.3|37
1732310940000|2024-11-22 21:29:00|181322.4|181192.4|181328.7|181198.7|181406.5|181198.7|181306.5|181114.3|35
1732310950000|2024-11-22 21:29:10|181326.8|181196.8|181309.7|181179.7|181397.9|181196.8|181307.7|181125.1|30
1732310960000|2024-11-22 21:29:20|181309.9|181179.9|181310.4|181180.4|181314.3|181184.3|181306.3|181176.3|30
1732310970000|2024-11-22 21:29:30|181312.9|181182.9|181311.6|181181.6|181312.9|181182.9|181305.1|181175.1|26
1732310980000|2024-11-22 21:29:40|181313.4|181183.4|181307.9|181177.9|181313.5|181183.5|181305.7|181175.7|34
1732310990000|2024-11-22 21:29:50|181318.6|181188.6|181305.3|181175.3|181318.6|181188.6|181301.6|181171.6|29
1732311000000|2024-11-22 21:30:00|181311.1|181181.1|181294.7|181164.7|181317.2|181187.2|181289.3|181159.3|31
1732311010000|2024-11-22 21:30:10|181290.1|181160.1|181298.5|181168.5|181305.1|181175.1|181287.4|181157.4|34
1732311020000|2024-11-22 21:30:20|181298|181168|181304.5|181174.5|181309.6|181179.6|181287.5|181157.5|36
1732311030000|2024-11-22 21:30:30|181306|181176|181400.1|181123.1|181449.3|181199.7|181306|181118.5|34
1732311040000|2024-11-22 21:30:40|181319.7|181189.7|181308.8|181178.8|181399.9|181189.7|181302.2|181117.4|34
1732311050000|2024-11-22 21:30:50|181306.8|181176.8|181314.3|181184.3|181451.9|181196.6|181250.8|181092.9|37
1732311060000|2024-11-22 21:31:00|181317.6|181187.6|181332.3|181202.3|181334.5|181204.5|181304.1|181174.1|39
1732311070000|2024-11-22 21:31:10|181326.2|181196.2|181315|181185|181464.3|181197|181304.9|181111.5|39
1732311080000|2024-11-22 21:31:20|181309.2|181179.2|181458.8|181116.8|181460.3|181184.9|181302.6|181095.6|36
1732311090000|2024-11-22 21:31:30|181418.9|181104|181309.2|181179.2|181454.8|181191|181303.9|181100.2|39
1732311100000|2024-11-22 21:31:40|181307.3|181177.3|181309.6|181179.6|181450.1|181199.6|181302.1|181093.7|32
1732311110000|2024-11-22 21:31:50|181313.4|181183.4|181314.3|181184.3|181328.3|181198.3|181304.9|181174.9|35
1732311120000|2024-11-22 21:32:00|181317.3|181187.3|181388.1|181106.7|181430.3|181195.3|181305.5|181089.3|32
1732311130000|2024-11-22 21:32:10|181380.1|181106.9|181391.5|181116.3|181411.9|181181.3|181306.7|181099|33
1732311140000|2024-11-22 21:32:20|181398.1|181110.7|181428.3|181091.7|181450.9|181181.5|181308.6|181086.2|34
1732311150000|2024-11-22 21:32:30|181430.2|181094.1|181403.3|181109.7|181443.8|181116.8|181389.5|181093.6|35
1732311160000|2024-11-22 21:32:40|181384.1|181108.4|181311.5|181181.5|181397.3|181188.5|181300.2|181108.4|33
1732311170000|2024-11-22 21:32:50|181386.9|181115.4|181403.7|181108.7|181409.3|181187.1|181307.1|181098.9|35
1732311180000|2024-11-22 21:33:00|181396.8|181102.7|181404.1|181099.9|181408.2|181182.4|181307.9|181099.9|30
1732311190000|2024-11-22 21:33:10|181410.2|181102.3|181444.2|181102.2|181452.8|181110.8|181387.9|181094.7|36
1732311200000|2024-11-22 21:33:20|181434.3|181099.1|181443.7|181101.7|181443.8|181110.8|181392.4|181094.1|18
1732311210000|2024-11-22 21:33:30|181439.9|181097.9|181433.4|181097.4|181440.9|181098.9|181433.4|181096.1|4
1732311220000|2024-11-22 21:33:40|181431.8|181093.3|181430|181097.9|181432.9|181097.9|181429.8|181092.9|4
1732311230000|2024-11-22 21:33:50|181431.5|181093.9|181439.8|181097.8|181440.3|181101.8|181406.7|181089.8|17
1732311240000|2024-11-22 21:34:00|181440.7|181098.7|181434.4|181092.4|181440.7|181098.7|181417.9|181090.5|12
1732311250000|2024-11-22 21:34:10|181409.7|181096.3|181426.9|181101.4|181435.2|181101.4|181406.3|181091.3|12
1732311260000|2024-11-22 21:34:20|181424.3|181101.9|181438.1|181096.1|181438.1|181103|181413.8|181096.1|7
1732311270000|2024-11-22 21:34:30|181433.2|181097.3|181419.4|181101.3|181445.1|181103.2|181412.5|181094|11
1732311280000|2024-11-22 21:34:40|181442.2|181100.2|181443.2|181101.2|181444.2|181102.2|181418.5|181100.2|7
1732311290000|2024-11-22 21:34:50|181443.8|181101.8|181436.7|181101.6|181445.4|181103.4|181436.7|181101.1|4
1732311300000|2024-11-22 21:35:00|181440.7|181100.7|181440.7|181100.7|181440.7|181100.7|181440.7|181100.7|1
1732311310000|2024-11-22 21:35:10|181445.4|181103.4|181443.3|181101.3|181446|181104|181443.3|181101.3|4
1732311320000|2024-11-22 21:35:20|181448.4|181106.4|181449.3|181107.3|181449.3|181107.3|181448.4|181106.4|2
1732311330000|2024-11-22 21:35:30|181447.6|181105.6|181433.4|181101.7|181450.2|181108.2|181429.3|181099.9|4
1732311350000|2024-11-22 21:35:50|181433.3|181101.9|181436.4|181101.5|181436.4|181103.7|181416.9|181098|7
1732311360000|2024-11-22 21:36:00|181436.8|181097.5|181437.6|181101.7|181437.6|181101.7|181436.8|181097.5|2
1732311370000|2024-11-22 21:36:10|181440.7|181099.4|181441.2|181099.2|181441.2|181102.5|181415.1|181099.2|6
1732311390000|2024-11-22 21:36:30|181438.8|181099.9|181442.6|181100.6|181442.6|181109.7|181411|181099.4|6
1732311400000|2024-11-22 21:36:40|181441.2|181099.2|181442.9|181100.9|181442.9|181100.9|181440.3|181098.3|3
1732311410000|2024-11-22 21:36:50|181441.8|181099.8|181433.5|181104.3|181442|181106.9|181419.1|181098.5|5
1732311420000|2024-11-22 21:37:00|181438.8|181096.8|181433.4|181103.3|181438.8|181103.3|181433.4|181096.8|2
1732311430000|2024-11-22 21:37:10|181431.1|181099.4|181448.8|181106.8|181448.8|181108.5|181418.3|181098.8|5
1732311440000|2024-11-22 21:37:20|181454|181112|181461.9|181119.9|181461.9|181119.9|181454|181112|2
1732311450000|2024-11-22 21:37:30|181464.9|181122.9|181464.9|181122.9|181464.9|181122.9|181464.9|181122.9|1
1732311480000|2024-11-22 21:38:00|181466.9|181124.9|181466.9|181124.9|181466.9|181124.9|181466.9|181124.9|1
1732311490000|2024-11-22 21:38:10|181462.2|181120.2|181468.8|181126.8|181468.8|181126.8|181462.2|181120.2|2
1732311510000|2024-11-22 21:38:30|181467.1|181125.1|181469.2|181127.2|181469.2|181127.2|181467.1|181125.1|2
1732311550000|2024-11-22 21:39:10|181466.6|181124.6|181454|181112|181466.6|181124.6|181443.3|181101.3|8
1732311560000|2024-11-22 21:39:20|181463.5|181121.5|181446.3|181104.3|181463.5|181121.5|181444.6|181102.6|8
1732311570000|2024-11-22 21:39:30|181469.2|181127.2|181389.3|181047.3|181469.2|181209.5|181339.5|181040.4|15
1732311580000|2024-11-22 21:39:40|181389.5|181047.5|181393.1|181051.1|181393.2|181051.2|181388.4|181046.4|7
1732311590000|2024-11-22 21:39:50|181389.8|181047.8|181393.6|181051.6|181393.6|181051.6|181389.8|181047.8|4
1732311600000|2024-11-22 21:40:00|181389.3|181047.3|181388.6|181046.6|181395|181067.8|181347|181035.6|9
1732311620000|2024-11-22 21:40:20|181389.2|181047.2|181347|181040|181389.2|181047.2|181347|181040|3
1732311630000|2024-11-22 21:40:30|181388.5|181046.5|181388.5|181046.5|181475.3|181133.3|181347|181040|11
1732311640000|2024-11-22 21:40:40|181391|181049|181347|181041.1|181391|181049|181347|181041.1|2
1732311650000|2024-11-22 21:40:50|181389.1|181047.1|181389.1|181047.1|181389.1|181047.1|181347|181041.1|3
1732311660000|2024-11-22 21:41:00|181347|181045.7|181387.5|181045.5|181445.3|181103.3|181347|181041.4|7
1732311670000|2024-11-22 21:41:10|181347|181041.6|181387.3|181045.3|181389.3|181047.3|181347|181041.6|5
1732311680000|2024-11-22 21:41:20|181347|181037.5|181390.2|181048.2|181390.2|181048.2|181347|181037.5|2
1732311690000|2024-11-22 21:41:30|181347|181043.3|181387.7|181045.7|181390.2|181048.2|181347|181043.3|5
1732311700000|2024-11-22 21:41:40|181372|181038.3|181387.4|181045.4|181390.1|181048.1|181347|181038.3|6
1732311710000|2024-11-22 21:41:50|181390|181048|181390|181048|181390|181048|181390|181048|1
1732311720000|2024-11-22 21:42:00|181347|181042.9|181387.2|181045.2|181390|181048|181347|181042.9|5
1732311730000|2024-11-22 21:42:10|181390|181048|181390.2|181048.2|181390.2|181048.2|181347|181043.3|5
1732311740000|2024-11-22 21:42:20|181347|181043.3|181391.4|181049.4|181391.4|181049.4|181347|181043.3|4
1732311750000|2024-11-22 21:42:30|181347|181045.8|181443.5|181101.5|181460|181118|181347|181043.7|14
1732311760000|2024-11-22 21:42:40|181460|181118|181460.1|181118.1|181460.1|181118.1|181443.7|181101.7|3
1732311770000|2024-11-22 21:42:50|181458.9|181116.9|181448.1|181106.1|181459.1|181117.1|181429.5|181087.5|15
1732311780000|2024-11-22 21:43:00|181458.5|181116.5|181470.7|181128.7|181484.3|181142.3|181438|181096|15
1732311790000|2024-11-22 21:43:10|181472.3|181130.3|181474.1|181132.1|181474.1|181132.1|181447.2|181105.2|7
1732311800000|2024-11-22 21:43:20|181474.5|181132.5|181474.5|181132.5|181474.5|181132.5|181474.5|181132.5|1
1732311810000|2024-11-22 21:43:30|181468.1|181126.1|181459.6|181117.6|181474.2|181132.2|181446.5|181104.5|12
1732311820000|2024-11-22 21:43:40|181461.2|181119.2|181474.9|181132.9|181474.9|181132.9|181461.2|181119.2|2
1732311830000|2024-11-22 21:43:50|181475.5|181133.5|181475.5|181133.5|181475.5|181133.5|181475.5|181133.5|1
1732311840000|2024-11-22 21:44:00|181470.4|181128.4|181473|181131|181473|181131|181448|181106|7
1732311850000|2024-11-22 21:44:10|181472.9|181130.9|181472.9|181130.9|181472.9|181130.9|181472.9|181130.9|1
1732311860000|2024-11-22 21:44:20|181472.5|181130.5|181472.5|181130.5|181472.5|181130.5|181472.5|181130.5|1
1732311870000|2024-11-22 21:44:30|181466.3|181124.3|181471.4|181129.4|181472.1|181130.1|181445.6|181103.6|15
1732311890000|2024-11-22 21:44:50|181472|181130|181472.1|181130.1|181472.1|181130.1|181470.1|181128.1|3
1732311900000|2024-11-22 21:45:00|181473.3|181131.3|181480.4|181138.4|181480.4|181138.4|181454.4|181112.4|20
1732311910000|2024-11-22 21:45:10|181480.5|181138.5|181480.5|181138.5|181480.5|181138.5|181480.5|181138.5|1
1732311920000|2024-11-22 21:45:20|181478.4|181136.4|181481.3|181139.3|181481.3|181139.3|181461.6|181119.6|12
1732311930000|2024-11-22 21:45:30|181460.9|181118.9|181482|181140|181482|181140|181460.9|181118.9|11
1732311940000|2024-11-22 21:45:40|181477.1|181135.1|181472|181130|181483.8|181141.8|181464|181122|18
1732311950000|2024-11-22 21:45:50|181466.6|181124.6|181482.4|181140.4|181483.9|181141.9|181466.6|181124.6|5
1732311960000|2024-11-22 21:46:00|181464.4|181122.4|181480.9|181138.9|181483|181141|181459.3|181117.3|14
1732311970000|2024-11-22 21:46:10|181479.3|181137.3|181479.1|181137.1|181479.3|181137.3|181465.5|181123.5|4
1732311980000|2024-11-22 21:46:20|181476.2|181134.2|181480.9|181138.9|181480.9|181138.9|181457|181115|12
1732311990000|2024-11-22 21:46:30|181479.1|181137.1|181483.4|181141.4|181483.4|181141.4|181459.2|181117.2|21
1732312000000|2024-11-22 21:46:40|181469.7|181127.7|181482.2|181140.2|181482.2|181140.2|181464.4|181122.4|10
1732312010000|2024-11-22 21:46:50|181477.3|181135.3|181482.8|181140.8|181482.8|181140.8|181464.8|181122.8|12
1732312020000|2024-11-22 21:47:00|181467.6|181125.6|181483.5|181141.5|181483.6|181141.6|181467.6|181125.6|12
1732312050000|2024-11-22 21:47:30|181473.3|181131.3|181482.1|181140.1|181482.1|181140.1|181470.3|181128.3|6
1732312070000|2024-11-22 21:47:50|181471.8|181129.8|181480.6|181138.6|181480.6|181138.6|181469.2|181127.2|5
1732312080000|2024-11-22 21:48:00|181470.1|181128.1|181482.8|181140.8|181483.3|181141.3|181461.6|181119.6|17
1732312090000|2024-11-22 21:48:10|181469.5|181127.5|181482.8|181140.8|181483.2|181141.2|181469.5|181127.5|10
1732312110000|2024-11-22 21:48:30|181468.6|181126.6|181476.3|181134.3|181477.7|181135.7|181439.8|181097.8|17
1732312130000|2024-11-22 21:48:50|181474.2|181132.2|181450.4|181108.4|181475|181133|181449.6|181107.6|7
1732312140000|2024-11-22 21:49:00|181469.3|181127.3|181481|181139|181482.8|181140.8|181465.2|181123.2|16
1732312150000|2024-11-22 21:49:10|181458.1|181116.1|181455.2|181113.2|181476.5|181134.5|181406.1|181064.1|18
1732312160000|2024-11-22 21:49:20|181423.6|181081.6|181444|181102|181444|181102|181420.2|181078.2|8
1732312170000|2024-11-22 21:49:30|181444.4|181102.4|181410.3|181068.3|181447.6|181105.6|181349.1|181018.1|15
1732312180000|2024-11-22 21:49:40|181413.7|181071.7|181413.7|181071.7|181413.7|181071.7|181413.7|181071.7|1
1732312190000|2024-11-22 21:49:50|181438.6|181096.6|181342.1|181000.8|181438.6|181096.6|181342.1|181000.8|8
1732312200000|2024-11-22 21:50:00|181361.9|181019.9|181401.7|181059.7|181421|181079|181357.4|181015.4|8
1732312210000|2024-11-22 21:50:10|181400.7|181058.7|181400.7|181058.7|181400.7|181058.7|181400.7|181058.7|1
1732312220000|2024-11-22 21:50:20|181405.3|181063.3|181415.4|181073.4|181415.4|181073.4|181405.3|181063.3|4
1732312230000|2024-11-22 21:50:30|181417.2|181075.2|181417.2|181075.2|181417.2|181075.2|181417.2|181075.2|1
1732312250000|2024-11-22 21:50:50|181416.6|181074.6|181417.1|181075.1|181417.1|181075.1|181416.6|181074.6|2
1732312340000|2024-11-22 21:52:20|181415.9|181073.9|181416.5|181074.5|181416.5|181074.5|181415.9|181073.9|4
1732312360000|2024-11-22 21:52:40|181415.8|181073.8|181416.4|181074.4|181416.4|181074.4|181415.8|181073.8|2
1732312370000|2024-11-22 21:52:50|181415.1|181073.1|181415.1|181073.1|181415.1|181073.1|181415.1|181073.1|1
1732312380000|2024-11-22 21:53:00|181413.7|181071.7|181415.1|181073.1|181415.1|181073.1|181413.7|181071.7|2
1732312390000|2024-11-22 21:53:10|181414|181072|181415.1|181073.1|181415.1|181073.1|181414|181072|2
1732312400000|2024-11-22 21:53:20|181414.4|181072.4|181414.4|181072.4|181414.4|181072.4|181414.4|181072.4|1
1732312410000|2024-11-22 21:53:30|181414.6|181072.6|181414.6|181072.6|181414.6|181072.6|181414.6|181072.6|1
1732312420000|2024-11-22 21:53:40|181414.9|181072.9|181414.8|181072.8|181414.9|181072.9|181414.8|181072.8|2
1732312450000|2024-11-22 21:54:10|181415.6|181073.6|181415.6|181073.6|181415.6|181073.6|181415.6|181073.6|1
1732312460000|2024-11-22 21:54:20|181415.3|181073.3|181416.6|181074.6|181416.6|181074.6|181415|181073|6
1732312470000|2024-11-22 21:54:30|181415|181073|181415|181073|181415|181073|181415|181073|1
1732312480000|2024-11-22 21:54:40|181416.2|181074.2|181416.6|181074.6|181416.6|181074.6|181415.5|181073.5|3
1732312490000|2024-11-22 21:54:50|181415.4|181073.4|181411.1|181069.1|181417.3|181075.3|181409.5|181067.5|7
1732312500000|2024-11-22 21:55:00|181417.6|181075.6|181420|181078|181420|181078|181417.6|181075.6|2
1732312520000|2024-11-22 21:55:20|181416.8|181074.8|181419.3|181077.3|181419.3|181077.3|181416.8|181074.8|2
1732312530000|2024-11-22 21:55:30|181420.4|181078.4|181418.7|181076.7|181420.4|181078.4|181418.7|181076.7|2
1732312540000|2024-11-22 21:55:40|181438.8|181096.8|181439.2|181097.2|181439.9|181097.9|181438.8|181096.8|4
1732312550000|2024-11-22 21:55:50|181439.9|181097.9|181416.1|181074.1|181439.9|181097.9|181403.1|181061.1|9
1732312560000|2024-11-22 21:56:00|181414.6|181072.6|181423.1|181081.1|181423.1|181081.1|181414.6|181072.6|7
1732312570000|2024-11-22 21:56:10|181423.6|181081.6|181422|181080|181423.6|181081.6|181422|181080|3
1732312580000|2024-11-22 21:56:20|181421.8|181079.8|181422.2|181080.2|181422.7|181080.7|181421.8|181079.8|4
1732312590000|2024-11-22 21:56:30|181422.4|181080.4|181424.5|181082.5|181424.5|181082.5|181417.9|181075.9|5
1732312600000|2024-11-22 21:56:40|181423.8|181081.8|181423.6|181081.6|181423.8|181081.8|181423.6|181081.6|2
1732312610000|2024-11-22 21:56:50|181424|181082|181423.3|181081.3|181425.6|181083.6|181422.9|181080.9|4
1732312620000|2024-11-22 21:57:00|181422.2|181080.2|181422.2|181080.2|181422.2|181080.2|181422.2|181080.2|1
1732312630000|2024-11-22 21:57:10|181422.7|181080.7|181422.4|181080.4|181423.6|181081.6|181422|181080|5
1732312640000|2024-11-22 21:57:20|181423.1|181081.1|181422.7|181080.7|181423.6|181081.6|181422.4|181080.4|5
1732312650000|2024-11-22 21:57:30|181422|181080|181419.1|181077.1|181424.2|181082.2|181413|181071|10
1732312660000|2024-11-22 21:57:40|181419.7|181077.7|181419.1|181077.1|181419.7|181077.7|181418.6|181076.6|3
1732312670000|2024-11-22 21:57:50|181420.9|181078.9|181419.1|181077.1|181420.9|181078.9|181415.2|181073.2|5
1732312680000|2024-11-22 21:58:00|181421.1|181079.1|181415|181073|181421.1|181079.1|181411|181069|9
1732312690000|2024-11-22 21:58:10|181416.6|181074.6|181421.3|181079.3|181421.3|181079.3|181415.7|181073.7|10
1732312700000|2024-11-22 21:58:20|181419.5|181077.5|181418.4|181076.4|181419.5|181077.5|181416.1|181074.1|6
1732312710000|2024-11-22 21:58:30|181417.3|181075.3|181418.2|181076.2|181418.6|181076.6|181413.7|181071.7|6
1732312720000|2024-11-22 21:58:40|181418.8|181076.8|181417.2|181075.2|181584.1|181242.1|181417.2|181075.2|8
1732312730000|2024-11-22 21:58:50|181419.2|181077.2|181419.9|181077.9|181419.9|181077.9|181418.1|181076.1|3
1732482000000|2024-11-24 21:00:00|180636|180239|180636|180239|180636|180239|180636|180239|1
1732483050000|2024-11-24 21:17:30|180723.5|180326.5|180723.5|180326.5|180723.5|180326.5|180723.5|180326.5|1
1732483260000|2024-11-24 21:21:00|180723.6|180326.6|180723.6|180326.6|180723.6|180326.6|180723.6|180326.6|1
1732483270000|2024-11-24 21:21:10|180723.5|180326.5|180723.5|180326.5|180723.5|180326.5|180723.5|180326.5|1
1732483280000|2024-11-24 21:21:20|180636|180239|180636|180239|180636|180239|180636|180239|1
1732484450000|2024-11-24 21:40:50|180736|180339|180736|180339|180736|180339|180736|180339|1
1732484690000|2024-11-24 21:44:50|180636|180239|180636|180239|180636|180239|180636|180239|1
1732485350000|2024-11-24 21:55:50|180711|180314|180711|180314|180711|180314|180711|180314|1
1732485470000|2024-11-24 21:57:50|180711.1|180314.1|180711.1|180314.1|180711.1|180314.1|180711.1|180314.1|1
1732485480000|2024-11-24 21:58:00|180711|180314|180711|180314|180711|180314|180711|180314|1
1732486100000|2024-11-24 22:08:20|180708.5|180316.5|180708.5|180316.5|180708.5|180316.5|180708.5|180316.5|1
1732486110000|2024-11-24 22:08:30|180683.5|180341.5|180683.5|180341.5|180683.5|180341.5|180683.5|180341.5|1
1732487760000|2024-11-24 22:36:00|180683.6|180341.6|180683.6|180341.6|180683.6|180341.6|180683.6|180341.6|1
1732487770000|2024-11-24 22:36:10|180683.5|180341.5|180683.5|180341.5|180683.5|180341.5|180683.5|180341.5|1
1732488070000|2024-11-24 22:41:10|180649.7|180307.7|180649.7|180307.7|180649.7|180307.7|180649.7|180307.7|1
1732488660000|2024-11-24 22:51:00|180571.1|180229.1|180571.1|180229.1|180571.1|180229.1|180571.1|180229.1|1
1732488670000|2024-11-24 22:51:10|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732488740000|2024-11-24 22:52:20|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732488750000|2024-11-24 22:52:30|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732488760000|2024-11-24 22:52:40|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732488770000|2024-11-24 22:52:50|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732488800000|2024-11-24 22:53:20|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732488810000|2024-11-24 22:53:30|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732488820000|2024-11-24 22:53:40|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732488840000|2024-11-24 22:54:00|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732488870000|2024-11-24 22:54:30|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732488940000|2024-11-24 22:55:40|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732488980000|2024-11-24 22:56:20|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732488990000|2024-11-24 22:56:30|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732489020000|2024-11-24 22:57:00|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732489030000|2024-11-24 22:57:10|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732489040000|2024-11-24 22:57:20|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732489050000|2024-11-24 22:57:30|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732489090000|2024-11-24 22:58:10|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732489100000|2024-11-24 22:58:20|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732489110000|2024-11-24 22:58:30|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732489140000|2024-11-24 22:59:00|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732489150000|2024-11-24 22:59:10|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732489160000|2024-11-24 22:59:20|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|180661.3|180319.3|1
1732489180000|2024-11-24 22:59:40|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|180661.2|180319.2|1
1732489200000|2024-11-24 23:00:00|180660.3|180318.3|180610.7|180366.1|180660.3|180366.1|180610.7|180318.3|2
1732489210000|2024-11-24 23:00:10|180608.1|180325.2|180571|180229|180608.1|180325.2|180571|180229|2
1732489230000|2024-11-24 23:00:30|180604.3|180262.3|180634.5|180314.4|180634.5|180314.4|180604.3|180262.3|3
1732489250000|2024-11-24 23:00:50|180634|180314.8|180634|180314.8|180634|180314.8|180634|180314.8|1
1732489260000|2024-11-24 23:01:00|180629.9|180318|180643.9|180301.9|180643.9|180318|180629.9|180301.9|2
1732489280000|2024-11-24 23:01:20|180641.4|180299.4|180641.4|180299.4|180641.4|180299.4|180641.4|180299.4|1
1732489540000|2024-11-24 23:05:40|180641|180299|180641|180299|180641|180299|180641|180299|1
1732489650000|2024-11-24 23:07:30|180608.9|180337.7|180608.9|180337.7|180608.9|180337.7|180608.9|180337.7|1
1732489660000|2024-11-24 23:07:40|180603.9|180341|180571.8|180229.8|180603.9|180341|180571.8|180229.8|3
1732489690000|2024-11-24 23:08:10|180573.4|180231.4|180573.4|180231.4|180573.4|180231.4|180573.4|180231.4|1
1732489720000|2024-11-24 23:08:40|180571.8|180229.8|180571.8|180229.8|180571.8|180229.8|180571.8|180229.8|1
1732489750000|2024-11-24 23:09:10|180573.4|180231.4|180573.4|180231.4|180573.4|180231.4|180573.4|180231.4|1
1732490100000|2024-11-24 23:15:00|180573.8|180231.8|180573.8|180231.8|180573.8|180231.8|180573.8|180231.8|1
1732490320000|2024-11-24 23:18:40|180571.9|180229.9|180569.4|180227.4|180571.9|180229.9|180566.8|180224.8|3
1732490350000|2024-11-24 23:19:10|180566.1|180224.1|180566.1|180224.1|180566.1|180224.1|180566.1|180224.1|1
1732490380000|2024-11-24 23:19:40|180510.1|180168.1|180413.5|180165.3|180510.1|180168.1|180413.5|180165.3|4
1732490390000|2024-11-24 23:19:50|180412.2|180166.6|180412.2|180166.6|180412.2|180166.6|180412.2|180166.6|1
1732490400000|2024-11-24 23:20:00|180411|180167.8|180411|180167.8|180411|180167.8|180411|180167.8|1
1732490410000|2024-11-24 23:20:10|180409.8|180169|180409.8|180169|180409.8|180169|180409.8|180169|1
1732490420000|2024-11-24 23:20:20|180408.7|180170.1|180408.7|180170.1|180408.7|180170.1|180408.7|180170.1|1
1732490430000|2024-11-24 23:20:30|180464.2|180122.2|180464.2|180122.2|180464.2|180122.2|180464.2|180122.2|1
1732490440000|2024-11-24 23:20:40|180406.5|180172.3|180217.9|179875.9|180406.5|180172.3|179972|179630|8
1732490450000|2024-11-24 23:20:50|180219.1|179877.1|180118|179776|180232.6|179890.6|180083.5|179741.5|16
1732490460000|2024-11-24 23:21:00|180107.3|179765.3|180109.9|179767.9|180111|179769|180072.2|179730.2|27
1732490470000|2024-11-24 23:21:10|180111.2|179769.2|180108.9|179766.9|180111.5|179769.5|180092.2|179750.2|25
1732490480000|2024-11-24 23:21:20|180110.3|179768.3|180095|179753|180111.2|179769.2|180086.7|179744.7|21
1732490490000|2024-11-24 23:21:30|180091|179749|180107|179765|180111|179769|180091|179749|22
1732490500000|2024-11-24 23:21:40|180099|179757|180108.4|179766.4|180110.2|179768.2|180078.9|179736.9|22
1732490510000|2024-11-24 23:21:50|180086|179744|180108.5|179766.5|180110.2|179768.2|180073.2|179731.2|23
1732490520000|2024-11-24 23:22:00|180102.5|179760.5|180121.3|179779.3|180122|179780|180065.5|179723.5|23
1732490530000|2024-11-24 23:22:10|180113.2|179771.2|180023.9|179681.9|180120.7|179778.7|179947.9|179605.9|25
1732490540000|2024-11-24 23:22:20|180020.4|179678.4|179867.7|179525.7|180024|179682|179714|179372|33
1732490550000|2024-11-24 23:22:30|179870.5|179528.5|179744.5|179402.5|180016.7|179674.7|179673.5|179331.5|32
1732490560000|2024-11-24 23:22:40|179743.3|179401.3|179725.3|179383.3|179743.3|179401.3|179723.3|179381.3|6
1732490570000|2024-11-24 23:22:50|179758.7|179416.7|179822.2|179480.2|179822.2|179480.2|179750.2|179408.2|7
1732490580000|2024-11-24 23:23:00|179822.3|179480.3|179822.3|179480.3|179822.3|179480.3|179822.3|179480.3|1
1732490590000|2024-11-24 23:23:10|179822.2|179480.2|179822.2|179480.2|179822.2|179480.2|179822.2|179480.2|1
1732490630000|2024-11-24 23:23:50|179824.9|179482.9|179827.9|179485.9|179827.9|179485.9|179824.9|179482.9|2
1732490650000|2024-11-24 23:24:10|179823.6|179481.6|180229|179887|180233.5|179891.5|179823.6|179481.6|7
1732490680000|2024-11-24 23:24:40|180228.9|179886.9|180331.6|179989.6|180332.1|179990.1|180228.9|179886.9|4
1732490700000|2024-11-24 23:25:00|180295.5|179953.5|180330.6|179988.6|180330.6|179988.6|180295.5|179953.5|3
1732490740000|2024-11-24 23:25:40|180324.7|179982.7|180324.7|179982.7|180324.7|179982.7|180324.7|179982.7|1
1732490770000|2024-11-24 23:26:10|180330.6|179988.6|180330.6|179988.6|180330.6|179988.6|180330.6|179988.6|1
1732490810000|2024-11-24 23:26:50|180324.7|179982.7|180324.7|179982.7|180324.7|179982.7|180324.7|179982.7|1
1732490830000|2024-11-24 23:27:10|180330.6|179988.6|180330.6|179988.6|180330.6|179988.6|180330.6|179988.6|1
1732490860000|2024-11-24 23:27:40|180324.7|179982.7|180324.7|179982.7|180324.7|179982.7|180324.7|179982.7|1
1732490890000|2024-11-24 23:28:10|180335|179993|180334|179992|180335|179993|180334|179992|2
1732490920000|2024-11-24 23:28:40|180335|179993|180335|179993|180335|179993|180335|179993|1
1732490950000|2024-11-24 23:29:10|180334|179992|180334|179992|180334|179992|180334|179992|1
1732490970000|2024-11-24 23:29:30|180327.1|179985.1|180334.3|179992.3|180337.7|179995.7|180327.1|179985.1|4
1732490980000|2024-11-24 23:29:40|180335.8|179993.8|180335.8|179993.8|180335.8|179993.8|180335.8|179993.8|1
1732491010000|2024-11-24 23:30:10|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|1
1732491040000|2024-11-24 23:30:40|180335.8|179993.8|180335.8|179993.8|180335.8|179993.8|180335.8|179993.8|1
1732491050000|2024-11-24 23:30:50|180330.6|179988.6|180334.2|179992.2|180334.2|179992.2|180330.6|179988.6|2
1732491070000|2024-11-24 23:31:10|180333.8|179991.8|180333.8|179991.8|180333.8|179991.8|180333.8|179991.8|1
1732491080000|2024-11-24 23:31:20|180333.7|179991.7|180333.7|179991.7|180333.7|179991.7|180333.7|179991.7|1
1732491090000|2024-11-24 23:31:30|180333.8|179991.8|180331.9|179989.9|180333.8|179991.8|180331.9|179989.9|2
1732491110000|2024-11-24 23:31:50|180333|179991|180333|179991|180333|179991|180333|179991|1
1732491120000|2024-11-24 23:32:00|180332.1|179990.1|180332.1|179990.1|180332.1|179990.1|180332.1|179990.1|1
1732491130000|2024-11-24 23:32:10|180333|179991|180333.1|179991.1|180333.1|179991.1|180333|179991|2
1732491140000|2024-11-24 23:32:20|180333|179991|180333|179991|180333|179991|180333|179991|1
1732491160000|2024-11-24 23:32:40|180332.1|179990.1|180332.1|179990.1|180332.1|179990.1|180332.1|179990.1|1
1732491170000|2024-11-24 23:32:50|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|1
1732491190000|2024-11-24 23:33:10|180333.3|179991.3|180332.1|179990.1|180333.3|179991.3|180332.1|179990.1|2
1732491210000|2024-11-24 23:33:30|180332|179990|180332|179990|180332|179990|180332|179990|1
1732491220000|2024-11-24 23:33:40|180329.1|179987.1|180329.1|179987.1|180329.1|179987.1|180329.1|179987.1|1
1732491230000|2024-11-24 23:33:50|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|1
1732491250000|2024-11-24 23:34:10|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|1
1732491260000|2024-11-24 23:34:20|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|1
1732491280000|2024-11-24 23:34:40|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|1
1732491310000|2024-11-24 23:35:10|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|1
1732491330000|2024-11-24 23:35:30|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|1
1732491340000|2024-11-24 23:35:40|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|1
1732491370000|2024-11-24 23:36:10|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|1
1732491390000|2024-11-24 23:36:30|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|1
1732491400000|2024-11-24 23:36:40|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|1
1732491430000|2024-11-24 23:37:10|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|180333.2|179991.2|1
1732491460000|2024-11-24 23:37:40|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|180332.7|179990.7|1
1732491470000|2024-11-24 23:37:50|180326.5|179984.5|180331.2|179989.2|180331.2|179989.2|180326.5|179984.5|2
1732491480000|2024-11-24 23:38:00|180323.8|179981.8|180330.1|179988.1|180330.1|179988.1|180323.8|179981.8|2
1732491490000|2024-11-24 23:38:10|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|1
1732491520000|2024-11-24 23:38:40|180330.1|179988.1|180330.1|179988.1|180330.1|179988.1|180330.1|179988.1|1
1732491530000|2024-11-24 23:38:50|180334.1|179992.1|180334.9|179992.9|180334.9|179992.9|180334.1|179992.1|2
1732491550000|2024-11-24 23:39:10|180334|179992|180334|179992|180334|179992|180334|179992|1
1732491570000|2024-11-24 23:39:30|180331|179989|180333.1|179991.1|180333.1|179991.1|180331|179989|2
1732491580000|2024-11-24 23:39:40|180332.3|179990.3|180332.3|179990.3|180332.3|179990.3|180332.3|179990.3|1
1732491590000|2024-11-24 23:39:50|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|1
1732491600000|2024-11-24 23:40:00|180332.3|179990.3|180332.3|179990.3|180332.3|179990.3|180332.3|179990.3|1
1732491610000|2024-11-24 23:40:10|180333.1|179991.1|180333.1|179991.1|180333.1|179991.1|180333.1|179991.1|1
1732491640000|2024-11-24 23:40:40|180332.3|179990.3|180332.3|179990.3|180332.3|179990.3|180332.3|179990.3|1
1732491650000|2024-11-24 23:40:50|180338|179996|180338|179996|180338|179996|180338|179996|1
1732491670000|2024-11-24 23:41:10|180335|179993|180331.1|179989.1|180335|179993|180331.1|179989.1|2
1732491700000|2024-11-24 23:41:40|180326.2|179984.2|180326.2|179984.2|180326.2|179984.2|180326.2|179984.2|1
1732491710000|2024-11-24 23:41:50|180329.8|179987.8|180325.3|179983.3|180329.8|179987.8|180325.3|179983.3|2
1732491730000|2024-11-24 23:42:10|180330.8|179988.8|180330.8|179988.8|180330.8|179988.8|180330.8|179988.8|1
1732491760000|2024-11-24 23:42:40|180325.3|179983.3|180325.3|179983.3|180325.3|179983.3|180325.3|179983.3|1
1732491770000|2024-11-24 23:42:50|180328.8|179986.8|180328.8|179986.8|180328.8|179986.8|180328.8|179986.8|1
1732491790000|2024-11-24 23:43:10|180332|179990|180331|179989|180332|179990|180331|179989|2
1732491800000|2024-11-24 23:43:20|180332.5|179990.5|180267.2|179925.2|180332.5|179990.5|180267.2|179925.2|2
1732491810000|2024-11-24 23:43:30|180268.2|179926.2|180266|179924|180268.2|179926.2|180266|179924|3
1732491820000|2024-11-24 23:43:40|180265.6|179923.6|180332.3|179990.3|180332.3|179990.3|180265.6|179923.6|2
1732491830000|2024-11-24 23:43:50|180333.4|179991.4|180333.4|179991.4|180333.4|179991.4|180333.4|179991.4|1
1732491850000|2024-11-24 23:44:10|180330.7|179988.7|180330.7|179988.7|180330.7|179988.7|180330.7|179988.7|1
1732491870000|2024-11-24 23:44:30|180325|179983|180325|179983|180325|179983|180325|179983|1
1732491890000|2024-11-24 23:44:50|180330.7|179988.7|180332.6|179990.6|180332.6|179990.6|180330.7|179988.7|2
1732491950000|2024-11-24 23:45:50|180330.7|179988.7|180332.6|179990.6|180332.6|179990.6|180330.7|179988.7|2
1732491960000|2024-11-24 23:46:00|180333.7|179991.7|180333.7|179991.7|180333.7|179991.7|180333.7|179991.7|1
1732491970000|2024-11-24 23:46:10|180335|179993|180335|179993|180335|179993|180335|179993|1
1732491980000|2024-11-24 23:46:20|180333.1|179991.1|180333.1|179991.1|180333.1|179991.1|180333.1|179991.1|1
1732491990000|2024-11-24 23:46:30|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|1
1732492010000|2024-11-24 23:46:50|180333.1|179991.1|180333.1|179991.1|180333.1|179991.1|180333.1|179991.1|1
1732492020000|2024-11-24 23:47:00|180333.2|179991.2|180333.7|179991.7|180333.7|179991.7|180333.2|179991.2|2
1732492050000|2024-11-24 23:47:30|180333.9|179991.9|180333.9|179991.9|180333.9|179991.9|180333.9|179991.9|1
1732492060000|2024-11-24 23:47:40|180334|179992|180334|179992|180334|179992|180334|179992|1
1732492070000|2024-11-24 23:47:50|180333.7|179991.7|180333.7|179991.7|180333.7|179991.7|180333.7|179991.7|1
1732492080000|2024-11-24 23:48:00|180335.6|179993.6|180335.6|179993.6|180335.6|179993.6|180335.6|179993.6|1
1732492110000|2024-11-24 23:48:30|180339.7|179997.7|180339.7|179997.7|180339.7|179997.7|180339.7|179997.7|1
1732492130000|2024-11-24 23:48:50|180335.6|179993.6|180335.6|179993.6|180335.6|179993.6|180335.6|179993.6|1
1732492140000|2024-11-24 23:49:00|180335.1|179993.1|180335.1|179993.1|180335.1|179993.1|180335.1|179993.1|1
1732492180000|2024-11-24 23:49:40|180338.4|179996.4|180338.4|179996.4|180338.4|179996.4|180338.4|179996.4|1
1732492190000|2024-11-24 23:49:50|180338.3|179996.3|180338.3|179996.3|180338.3|179996.3|180338.3|179996.3|1
1732492200000|2024-11-24 23:50:00|180335.1|179993.1|180335.2|179993.2|180335.2|179993.2|180335.1|179993.1|2
1732492220000|2024-11-24 23:50:20|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|1
1732492250000|2024-11-24 23:50:50|180335.8|179993.8|180334.3|179992.3|180335.8|179993.8|180334.3|179992.3|2
1732492290000|2024-11-24 23:51:30|180335.8|179993.8|180335.8|179993.8|180335.8|179993.8|180335.8|179993.8|1
1732492310000|2024-11-24 23:51:50|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|1
1732492340000|2024-11-24 23:52:20|180330.1|179988.1|180330.1|179988.1|180330.1|179988.1|180330.1|179988.1|1
1732492350000|2024-11-24 23:52:30|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|180333.3|179991.3|1
1732492370000|2024-11-24 23:52:50|180333.5|179991.5|180333.4|179991.4|180333.5|179991.5|180333.4|179991.4|2
1732492390000|2024-11-24 23:53:10|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|1
1732492410000|2024-11-24 23:53:30|180336|179994|180336|179994|180336|179994|180336|179994|1
1732492430000|2024-11-24 23:53:50|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|180334.3|179992.3|1
1732492440000|2024-11-24 23:54:00|180335.4|179993.4|180335.4|179993.4|180335.4|179993.4|180335.4|179993.4|1
1732492450000|2024-11-24 23:54:10|180333.6|179991.6|180334.2|179992.2|180334.2|179992.2|180333.6|179991.6|2
1732492510000|2024-11-24 23:55:10|180336|179994|180336|179994|180336|179994|180336|179994|1
1732492520000|2024-11-24 23:55:20|180333|179991|180333|179991|180333|179991|180333|179991|1
1732492550000|2024-11-24 23:55:50|180332|179990|180333|179991|180333|179991|180332|179990|2
1732492560000|2024-11-24 23:56:00|180332.5|179990.5|180332.5|179990.5|180332.5|179990.5|180332.5|179990.5|1
1732492570000|2024-11-24 23:56:10|180330.8|179988.8|180330.8|179988.8|180330.8|179988.8|180330.8|179988.8|1
1732492590000|2024-11-24 23:56:30|180325.5|179983.5|180325.5|179983.5|180325.5|179983.5|180325.5|179983.5|1
1732492600000|2024-11-24 23:56:40|180330.3|179988.3|180330.3|179988.3|180330.3|179988.3|180330.3|179988.3|1
1732492610000|2024-11-24 23:56:50|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|180332.4|179990.4|1
1732492630000|2024-11-24 23:57:10|180332.1|179990.1|180332.1|179990.1|180332.1|179990.1|180332.1|179990.1|1
1732492650000|2024-11-24 23:57:30|180331.8|179989.8|180331.8|179989.8|180331.8|179989.8|180331.8|179989.8|1
1732492670000|2024-11-24 23:57:50|180332.9|179990.9|180332.9|179990.9|180332.9|179990.9|180332.9|179990.9|1
1732492710000|2024-11-24 23:58:30|180335.8|179993.8|180326.9|179984.9|180335.8|179993.8|180326.9|179984.9|2
1732492730000|2024-11-24 23:58:50|180331.3|179989.3|180331.3|179989.3|180331.3|179989.3|180331.3|179989.3|1
1732492770000|2024-11-24 23:59:30|180326.9|179984.9|180328.6|179986.6|180328.6|179986.6|180326.9|179984.9|2
1732492790000|2024-11-24 23:59:50|180331.9|179989.9|180331.9|179989.9|180331.9|179989.9|180331.9|179989.9|1
1732492800000|2024-11-25 00:00:00|180328.5|179986.5|180328|179986|180329.4|179987.4|180328|179986|5
1732492810000|2024-11-25 00:00:10|180328.4|179986.4|180328|179986|180328.5|179986.5|180328|179986|4
1732492820000|2024-11-25 00:00:20|180327.8|179985.8|180329.2|179987.2|180329.5|179987.5|180327.8|179985.8|7
1732492830000|2024-11-25 00:00:30|180329.4|179987.4|180329.5|179987.5|180330.2|179988.2|180328.2|179986.2|8
1732492840000|2024-11-25 00:00:40|180329.4|179987.4|180329.2|179987.2|180331|179989|180329.2|179987.2|3
1732492850000|2024-11-25 00:00:50|180329.5|179987.5|180324.5|179982.5|180330.4|179988.4|180324.5|179982.5|5
1732492860000|2024-11-25 00:01:00|180331|179989|180329.5|179987.5|180331|179989|180329.3|179987.3|4
1732492870000|2024-11-25 00:01:10|180329|179987|180330.2|179988.2|180330.2|179988.2|180329|179987|4
1732492880000|2024-11-25 00:01:20|180329.7|179987.7|180304|179996|180330.1|179996|180304|179987.7|3
1732492930000|2024-11-25 00:02:10|180345.3|180003.3|180344.5|180002.5|180345.3|180003.3|180304|179979.5|9
1732492940000|2024-11-25 00:02:20|180344.6|180002.6|180344.2|180002.2|180344.6|180002.6|180344.2|180002.2|2
1732492950000|2024-11-25 00:02:30|180319.7|179977.7|180321.5|179979.5|180321.5|179979.5|180319.1|179977.1|6
1732492960000|2024-11-25 00:02:40|180322.7|179980.7|180321.3|179979.3|180322.7|179980.7|180318.7|179976.7|6
1732492970000|2024-11-25 00:02:50|180324.2|179982.2|180321.5|179979.5|180324.2|179982.2|180321.5|179979.5|3
1732492980000|2024-11-25 00:03:00|180322.6|179980.6|180321.7|179979.7|180322.6|179980.6|180321.7|179979.7|2
1732492990000|2024-11-25 00:03:10|180342.5|180000.5|180320.9|179978.9|180342.5|180000.5|180320.9|179978.9|2
1732493010000|2024-11-25 00:03:30|180321|179979|180316.4|179974.4|180322.9|179980.9|180316.4|179974.4|3
1732493020000|2024-11-25 00:03:40|180318.4|179976.4|180317.3|179975.3|180318.6|179976.6|180317.3|179975.3|3
1732493030000|2024-11-25 00:03:50|180319.7|179977.7|180320.6|179978.6|180320.6|179978.6|180319.7|179977.7|2
1732493040000|2024-11-25 00:04:00|180321|179979|180321|179979|180321|179979|180321|179979|1
1732493050000|2024-11-25 00:04:10|180321.8|179979.8|180321.8|179979.8|180321.8|179979.8|180321.8|179979.8|1
1732493060000|2024-11-25 00:04:20|180321.1|179979.1|180320.8|179978.8|180321.1|179979.1|180320.8|179978.8|2
1732493070000|2024-11-25 00:04:30|180320.3|179978.3|180320.3|179978.3|180320.3|179978.3|180320.3|179978.3|1
1732493080000|2024-11-25 00:04:40|180317.8|179975.8|180317.8|179975.8|180317.8|179975.8|180317.8|179975.8|1
1732493090000|2024-11-25 00:04:50|180323.2|179981.2|180321.7|179979.7|180323.2|179981.2|180321.7|179979.7|2
1732493100000|2024-11-25 00:05:00|180342.7|180000.7|180322.4|179980.4|180342.7|180000.7|180321.5|179979.5|3
1732493110000|2024-11-25 00:05:10|180321.6|179979.6|180321.6|179979.6|180321.6|179979.6|180321.6|179979.6|1
1732493120000|2024-11-25 00:05:20|180321|179979|180321|179979|180321|179979|180321|179979|1
1732493140000|2024-11-25 00:05:40|180321.8|179979.8|180321.8|179979.8|180321.8|179979.8|180321.8|179979.8|1
1732493150000|2024-11-25 00:05:50|180321.7|179979.7|180321.7|179979.7|180323.2|179981.2|180321.7|179979.7|3
1732493160000|2024-11-25 00:06:00|180321.8|179979.8|180321.9|179979.9|180321.9|179979.9|180321.8|179979.8|2
1732493180000|2024-11-25 00:06:20|180322|179980|180322|179980|180322|179980|180322|179980|1
1732493190000|2024-11-25 00:06:30|180323.9|179981.9|180324.2|179982.2|180324.2|179982.2|180323.8|179981.8|3
1732493200000|2024-11-25 00:06:40|180284.8|179942.8|180327.9|179985.9|180327.9|179985.9|180284.8|179942.8|3
1732493210000|2024-11-25 00:06:50|180327.8|179985.8|180327.8|179985.8|180327.8|179985.8|180327.8|179985.8|1
1732493220000|2024-11-25 00:07:00|180327.9|179985.9|180327.9|179985.9|180327.9|179985.9|180327.9|179985.9|1
1732493240000|2024-11-25 00:07:20|180341.5|179999.5|180341.5|179999.5|180341.5|179999.5|180341.5|179999.5|1
1732493250000|2024-11-25 00:07:30|180339.3|179997.3|180339.3|179997.3|180339.3|179997.3|180339.3|179997.3|1
1732493260000|2024-11-25 00:07:40|180327.1|179985.1|180327.1|179985.1|180327.1|179985.1|180327.1|179985.1|1
1732493290000|2024-11-25 00:08:10|180339.2|179997.2|180339.2|179997.2|180339.2|179997.2|180339.2|179997.2|1
1732493310000|2024-11-25 00:08:30|180339.3|179997.3|180328|179986|180339.3|179997.3|180327.1|179985.1|3
1732493350000|2024-11-25 00:09:10|180341.9|179999.9|180341.9|179999.9|180341.9|179999.9|180341.9|179999.9|1
1732493380000|2024-11-25 00:09:40|180328|179986|180328|179986|180328|179986|180328|179986|1
1732493410000|2024-11-25 00:10:10|180341.9|179999.9|180341.9|179999.9|180341.9|179999.9|180341.9|179999.9|1
1732493420000|2024-11-25 00:10:20|180342|180000|180342|180000|180342|180000|180342|180000|1
1732493440000|2024-11-25 00:10:40|180328|179986|180328|179986|180328|179986|180328|179986|1
1732493470000|2024-11-25 00:11:10|180341.9|179999.9|180341.9|179999.9|180341.9|179999.9|180341.9|179999.9|1
1732493490000|2024-11-25 00:11:30|180342|180000|180342|180000|180342|180000|180342|180000|1
1732493500000|2024-11-25 00:11:40|180328|179986|180328|179986|180328|179986|180328|179986|1
1732493530000|2024-11-25 00:12:10|180342|180000|180342|180000|180342|180000|180342|180000|1
1732493540000|2024-11-25 00:12:20|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|1
1732493550000|2024-11-25 00:12:30|180339.9|179997.9|180339.9|179997.9|180339.9|179997.9|180339.9|179997.9|1
1732493560000|2024-11-25 00:12:40|180327.3|179985.3|180327.3|179985.3|180327.3|179985.3|180327.3|179985.3|1
1732493590000|2024-11-25 00:13:10|180339.9|179997.9|180339.9|179997.9|180339.9|179997.9|180339.9|179997.9|1
1732493610000|2024-11-25 00:13:30|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|1
1732493620000|2024-11-25 00:13:40|180327.3|179985.3|180327.3|179985.3|180327.3|179985.3|180327.3|179985.3|1
1732493650000|2024-11-25 00:14:10|180339.9|179997.9|180339.9|179997.9|180339.9|179997.9|180339.9|179997.9|1
1732493660000|2024-11-25 00:14:20|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|1
1732493680000|2024-11-25 00:14:40|180327.3|179985.3|180327.3|179985.3|180327.3|179985.3|180327.3|179985.3|1
1732493710000|2024-11-25 00:15:10|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|180339.8|179997.8|1
1732493720000|2024-11-25 00:15:20|180339.3|179997.3|180339.3|179997.3|180339.3|179997.3|180339.3|179997.3|1
1732493740000|2024-11-25 00:15:40|180327.1|179985.1|180327.1|179985.1|180327.1|179985.1|180327.1|179985.1|1
1732493760000|2024-11-25 00:16:00|180326.3|179984.3|180326.3|179984.3|180326.3|179984.3|180326.3|179984.3|1
1732493770000|2024-11-25 00:16:10|180336.9|179994.9|180336.9|179994.9|180336.9|179994.9|180336.9|179994.9|1
1732493780000|2024-11-25 00:16:20|180332.5|179990.5|180262.8|179949.6|180332.5|179990.5|180262.8|179949.1|4
1732493790000|2024-11-25 00:16:30|180261|179951.4|180261|179951.4|180261|179951.4|180261|179951.4|1
1732493800000|2024-11-25 00:16:40|180259.9|179952.5|180259.9|179952.5|180259.9|179952.5|180259.9|179952.5|1
1732493810000|2024-11-25 00:16:50|180264.7|179922.7|180164.3|179953.6|180264.7|179953.6|180164.3|179919.3|4
1732493820000|2024-11-25 00:17:00|180163.9|179954|180163.9|179954|180163.9|179954|180163.9|179954|1
1732493840000|2024-11-25 00:17:20|180163.5|179954.4|180222.9|179880.9|180222.9|179954.4|180163.5|179880.9|2
1732493870000|2024-11-25 00:17:50|180222.8|179880.8|180162.9|179954.9|180222.8|179954.9|180162.9|179880.8|2
1732493880000|2024-11-25 00:18:00|180162.7|179955.2|180162.7|179955.2|180162.7|179955.2|180162.7|179955.2|1
1732493890000|2024-11-25 00:18:10|180162.5|179955.4|180162.5|179955.4|180162.5|179955.4|180162.5|179955.4|1
1732493900000|2024-11-25 00:18:20|180222.9|179880.9|180222.9|179880.9|180222.9|179880.9|180222.9|179880.9|1
1732493910000|2024-11-25 00:18:30|180222.8|179880.8|180222.8|179880.8|180222.8|179880.8|180222.8|179880.8|1
1732493920000|2024-11-25 00:18:40|180222.9|179880.9|180197.5|179957.8|180230.8|179957.8|180197.5|179880.9|4
1732493930000|2024-11-25 00:18:50|180202.7|179957|180209.1|179886.7|180209.1|179957|180184.6|179842.6|6
1732493950000|2024-11-25 00:19:10|180207.6|179892.6|180207.6|179892.6|180207.6|179892.6|180207.6|179892.6|1
1732493960000|2024-11-25 00:19:20|180207.5|179879.2|180240.4|179898.4|180240.4|179898.4|180207.5|179879.2|4
1732493970000|2024-11-25 00:19:30|180245.1|179903.1|180246.6|179904.6|180246.6|179904.6|180245.1|179903.1|2
1732493980000|2024-11-25 00:19:40|180243.4|179901.4|180247|179905|180247|179905|180243.4|179901.4|4
1732493990000|2024-11-25 00:19:50|180243|179901|180238.3|179896.3|180243|179901|180238.3|179896.3|4
1732494010000|2024-11-25 00:20:10|180243.7|179901.7|180243.1|179901.1|180246.1|179904.1|180240.3|179898.3|5
1732494020000|2024-11-25 00:20:20|180246.3|179904.3|180246.5|179904.5|180247.8|179905.8|180238.9|179896.9|7
1732494030000|2024-11-25 00:20:30|180245.3|179903.3|180241.9|179899.9|180245.3|179903.3|180241.9|179899.9|3
1732494040000|2024-11-25 00:20:40|180240.1|179898.1|180206.7|179864.7|180240.1|179898.1|180190.1|179848.1|3
1732494050000|2024-11-25 00:20:50|180210|179868|180269.1|179927.1|180285.5|179943.5|180210|179868|9
1732494060000|2024-11-25 00:21:00|180267.8|179925.8|180267.6|179925.6|180268.6|179926.6|180267.6|179925.6|3
1732494080000|2024-11-25 00:21:20|180285.8|179943.8|180284.3|179942.3|180285.8|179943.8|180284.3|179942.3|2
1732494140000|2024-11-25 00:22:20|180285.8|179943.8|180285.8|179943.8|180285.8|179943.8|180285.8|179943.8|1
1732494150000|2024-11-25 00:22:30|180267.6|179925.6|180267.6|179925.6|180267.6|179925.6|180267.6|179925.6|1
1732494180000|2024-11-25 00:23:00|180268.4|179926.4|180331.2|179989.2|180356.8|180014.8|180268.4|179926.4|6
1732494190000|2024-11-25 00:23:10|180332.7|179990.7|180345.2|180003.2|180345.2|180003.2|180332.7|179990.7|3
1732494220000|2024-11-25 00:23:40|180368.5|180026.5|180368.5|180026.5|180368.5|180026.5|180368.5|180026.5|1
1732494230000|2024-11-25 00:23:50|180390.8|180048.8|180427.4|180085.4|180444.2|180102.2|180390.8|180048.8|5
1732494240000|2024-11-25 00:24:00|180429.1|180087.1|180468.4|180126.4|180468.4|180126.4|180429.1|180087.1|3
1732494250000|2024-11-25 00:24:10|180468.5|180126.5|180468.5|180126.5|180468.5|180126.5|180468.5|180126.5|1
1732494270000|2024-11-25 00:24:30|180438.4|180096.4|180438.4|180096.4|180438.4|180096.4|180438.4|180096.4|1
1732494290000|2024-11-25 00:24:50|180468.5|180126.5|180468.5|180126.5|180468.5|180126.5|180468.5|180126.5|1
1732494320000|2024-11-25 00:25:20|180438.4|180096.4|180438.4|180096.4|180438.4|180096.4|180438.4|180096.4|1
1732494350000|2024-11-25 00:25:50|180468.5|180126.5|180468.5|180126.5|180468.5|180126.5|180468.5|180126.5|1
1732494370000|2024-11-25 00:26:10|180469.4|180127.4|180471.1|180129.1|180471.1|180129.1|180469.4|180127.4|2
1732494380000|2024-11-25 00:26:20|180487.8|180145.8|180487.8|180145.8|180487.8|180145.8|180487.8|180145.8|1
1732494390000|2024-11-25 00:26:30|180487.9|180145.9|180550.2|180208.2|180550.2|180208.2|180487.9|180145.9|9
1732494420000|2024-11-25 00:27:00|180533.6|180191.6|180554|180221|180554|180221|180533.6|180191.6|3
1732494430000|2024-11-25 00:27:10|180550.5|180208.5|180550.7|180208.7|180554|180221|180534.4|180192.4|5
1732494440000|2024-11-25 00:27:20|180550.1|180208.1|180554|180221|180554|180221|180550|180208|4
1732494450000|2024-11-25 00:27:30|180608|180266|180608|180266|180608|180266|180608|180266|1
1732494460000|2024-11-25 00:27:40|180608.5|180266.5|180609.5|180267.5|180609.5|180267.5|180608|180266|4
1732494470000|2024-11-25 00:27:50|180609|180267|180534.6|180192.6|180609|180267|180534.6|180192.6|3
1732494480000|2024-11-25 00:28:00|180534.5|180192.5|180550.5|180208.5|180550.5|180208.5|180534.5|180192.5|2
1732494500000|2024-11-25 00:28:20|180550.6|180208.6|180550.6|180208.6|180550.6|180208.6|180550.6|180208.6|1
1732494510000|2024-11-25 00:28:30|180534.1|180192.1|180535.6|180193.6|180535.6|180193.6|180534.1|180192.1|2
1732494520000|2024-11-25 00:28:40|180534.8|180192.8|180534.8|180192.8|180534.8|180192.8|180534.8|180192.8|1
1732494540000|2024-11-25 00:29:00|180533.3|180191.3|180534.5|180192.5|180534.5|180192.5|180533.3|180191.3|2
1732494560000|2024-11-25 00:29:20|180532.7|180190.7|180550.6|180208.6|180550.6|180208.6|180532.7|180190.7|4
1732494570000|2024-11-25 00:29:30|180534.6|180192.6|180534.6|180192.6|180534.6|180192.6|180534.6|180192.6|1
1732494590000|2024-11-25 00:29:50|180533.6|180191.6|180535.3|180193.3|180535.3|180193.3|180533.6|180191.6|2
1732494600000|2024-11-25 00:30:00|180550.8|180208.8|180550.8|180208.8|180550.8|180208.8|180550.8|180208.8|1
1732494630000|2024-11-25 00:30:30|180533.8|180191.8|180534.5|180192.5|180550.6|180208.6|180533.8|180191.8|5
1732494640000|2024-11-25 00:30:40|180582.5|180240.5|180580.4|180238.4|180582.5|180240.5|180554|180221|8
1732494650000|2024-11-25 00:30:50|180580.2|180238.2|180580.4|180238.4|180583.9|180241.9|180579.9|180237.9|6
1732494660000|2024-11-25 00:31:00|180580.2|180238.2|180580|180238|180580.2|180238.2|180580|180238|2
1732494670000|2024-11-25 00:31:10|180579.9|180237.9|180623|180281|180623|180281|180579.7|180237.7|4
1732494680000|2024-11-25 00:31:20|180623.5|180281.5|180544.5|180202.5|180623.5|180281.5|180544|180202|6
1732494690000|2024-11-25 00:31:30|180544|180202|180542|180200|180545|180203|180542|180200|6
1732494700000|2024-11-25 00:31:40|180580.2|180238.2|180579.9|180237.9|180580.4|180238.4|180579.9|180237.9|4
1732494710000|2024-11-25 00:31:50|180580|180238|180580|180238|180580|180238|180579.9|180237.9|3
1732494720000|2024-11-25 00:32:00|180579.9|180237.9|180579.9|180237.9|180579.9|180237.9|180579.4|180237.4|7
1732494730000|2024-11-25 00:32:10|180623|180281|180622.5|180280.5|180623.5|180281.5|180622.5|180280.5|5
1732494740000|2024-11-25 00:32:20|180624|180282|180623.5|180281.5|180624|180282|180622.5|180280.5|4
1732494750000|2024-11-25 00:32:30|180623|180281|180623|180281|180623.5|180281.5|180622.5|180280.5|5
1732494760000|2024-11-25 00:32:40|180623.5|180281.5|180579.5|180237.5|180623.5|180281.5|180579.5|180237.5|5
1732494770000|2024-11-25 00:32:50|180579.4|180237.4|180579.5|180237.5|180579.5|180237.5|180579|180237|6
1732494780000|2024-11-25 00:33:00|180579.9|180237.9|180583.7|180241.7|180583.7|180241.7|180579.9|180237.9|4
1732494790000|2024-11-25 00:33:10|180554|180221|180554|180221|180554|180221|180544.1|180202.1|3
1732494810000|2024-11-25 00:33:30|180535.9|180193.9|180535.9|180193.9|180535.9|180193.9|180535.9|180193.9|1
1732494820000|2024-11-25 00:33:40|180577.7|180235.7|180577.7|180235.7|180577.7|180235.7|180577.7|180235.7|1
1732494850000|2024-11-25 00:34:10|180554|180221|180554|180221|180554|180221|180554|180221|1
1732494860000|2024-11-25 00:34:20|180564.4|180222.4|180554|180221|180564.4|180222.4|180534.9|180192.9|4
1732494870000|2024-11-25 00:34:30|180562.8|180220.8|180562.8|180220.8|180562.8|180220.8|180562.8|180220.8|1
1732494880000|2024-11-25 00:34:40|180563|180221|180574.5|180232.5|180574.5|180232.5|180563|180221|6
1732494890000|2024-11-25 00:34:50|180573|180231|180573.5|180231.5|180573.5|180231.5|180573|180231|2
1732494900000|2024-11-25 00:35:00|180571|180229|180574.5|180232.5|180574.5|180232.5|180571|180229|3
1732494910000|2024-11-25 00:35:10|180573.5|180231.5|180561.7|180219.7|180573.5|180231.5|180561.7|180219.7|8
1732494920000|2024-11-25 00:35:20|180561.4|180219.4|180554|180221|180561.7|180221|180534|180192|5
1732494930000|2024-11-25 00:35:30|180561.2|180219.2|180554|180221|180561.2|180221|180533.7|180191.7|3
1732494940000|2024-11-25 00:35:40|180567.5|180225.5|180566.5|180224.5|180568.5|180226.5|180566.5|180224.5|5
1732494950000|2024-11-25 00:35:50|180571.5|180229.5|180570|180228|180571.5|180229.5|180565.5|180223.5|7
1732494960000|2024-11-25 00:36:00|180564.5|180222.5|180570.5|180228.5|180571.5|180229.5|180564.5|180222.5|5
1732494970000|2024-11-25 00:36:10|180554|180221|180554|180221|180562.8|180221|180554|180220.2|4
1732494990000|2024-11-25 00:36:30|180561.4|180219.4|180554|180221|180561.8|180221|180534.4|180192.4|4
1732495000000|2024-11-25 00:36:40|180575|180233|180572|180230|180580.5|180238.5|180572|180230|7
1732495010000|2024-11-25 00:36:50|180572.5|180230.5|180571.5|180229.5|180577|180235|180571|180229|8
1732495020000|2024-11-25 00:37:00|180576|180234|180569|180227|180576|180234|180569|180227|6
1732495030000|2024-11-25 00:37:10|180576.5|180234.5|180554|180221|180576.5|180234.5|180554|180220.2|5
1732495050000|2024-11-25 00:37:30|180561.2|180219.2|180554|180221|180561.2|180221|180533.7|180191.7|3
1732495060000|2024-11-25 00:37:40|180568.5|180226.5|180571|180229|180574.5|180232.5|180568.5|180226.5|8
1732495070000|2024-11-25 00:37:50|180569.5|180227.5|180569.5|180227.5|180573|180231|180568|180226|7
1732495080000|2024-11-25 00:38:00|180569|180227|180569.5|180227.5|180574|180232|180569|180227|7
1732495090000|2024-11-25 00:38:10|180570.5|180228.5|180554|180221|180570.5|180228.5|180554|180220.4|4
1732495100000|2024-11-25 00:38:20|180562.4|180220.4|180554|180221|180562.8|180221|180554|180220.4|3
1732495120000|2024-11-25 00:38:40|180562.4|180220.4|180572.5|180230.5|180574|180232|180562.4|180220.4|6
1732495130000|2024-11-25 00:38:50|180571.5|180229.5|180570.5|180228.5|180573|180231|180567|180225|5
1732495140000|2024-11-25 00:39:00|180575|180233|180573|180231|180575|180233|180571.5|180229.5|4
1732495150000|2024-11-25 00:39:10|180572.5|180230.5|180554|180221|180572.5|180230.5|180535.2|180193.2|6
1732495160000|2024-11-25 00:39:20|180562.9|180220.9|180554|180221|180562.9|180221|180532.7|180190.7|4
1732495170000|2024-11-25 00:39:30|180586|180244|180554|180221|180586|180244|180554|180221|2
1732495180000|2024-11-25 00:39:40|180566|180224|180565.5|180223.5|180572.5|180230.5|180565.5|180223.5|6
1732495190000|2024-11-25 00:39:50|180565.2|180223.2|180566.5|180224.5|180566.5|180224.5|180562.5|180220.5|3
1732495200000|2024-11-25 00:40:00|180567|180225|180564.5|180222.5|180567.5|180225.5|180559.5|180217.5|6
1732495210000|2024-11-25 00:40:10|180554|180221|180585.7|180243.7|180585.7|180243.7|180554|180221|2
1732495220000|2024-11-25 00:40:20|180554|180221|180586|180244|180586.2|180244.2|180554|180221|4
1732495240000|2024-11-25 00:40:40|180564.5|180222.5|180568|180226|180568|180226|180564|180222|5
1732495250000|2024-11-25 00:40:50|180567|180225|180564|180222|180567|180225|180564|180222|3
1732495260000|2024-11-25 00:41:00|180562.5|180220.5|180565|180223|180572|180230|180562.5|180220.5|6
1732495270000|2024-11-25 00:41:10|180566.5|180224.5|180560.5|180218.5|180566.5|180224.5|180560.5|180218.5|7
1732495280000|2024-11-25 00:41:20|180560.9|180218.9|180561.5|180219.5|180561.5|180219.5|180560.9|180218.9|4
1732495290000|2024-11-25 00:41:30|180554|180221|180561.2|180219.2|180561.2|180221|180554|180218.7|3
1732495300000|2024-11-25 00:41:40|180567.5|180225.5|180566|180224|180567.5|180225.5|180564.5|180222.5|3
1732495310000|2024-11-25 00:41:50|180566.5|180224.5|180571|180229|180571|180229|180565|180223|4
1732495320000|2024-11-25 00:42:00|180567.5|180225.5|180570.5|180228.5|180570.5|180228.5|180567.5|180225.5|3
1732495330000|2024-11-25 00:42:10|180562.5|180220.5|180562.7|180220.7|180562.7|180220.7|180562.2|180220.2|3
1732495340000|2024-11-25 00:42:20|180561.5|180219.5|180562|180220|180562|180221|180554|180219.5|3
1732495350000|2024-11-25 00:42:30|180561.5|180219.5|180554|180221|180561.5|180221|180554|180219.5|2
1732495360000|2024-11-25 00:42:40|180568|180226|180571|180229|180575.5|180233.5|180568|180226|3
1732495370000|2024-11-25 00:42:50|180566.5|180224.5|180568|180226|180568|180226|180566.5|180224.5|4
1732495380000|2024-11-25 00:43:00|180566.5|180224.5|180567|180225|180567|180225|180565.5|180223.5|3
1732495390000|2024-11-25 00:43:10|180561.3|180219.3|180554|180221|180561.7|180221|180554|180218.9|5
1732495400000|2024-11-25 00:43:20|180585.7|180243.7|180585.4|180243.4|180585.9|180243.9|180585.4|180243.4|3
1732495410000|2024-11-25 00:43:30|180585.5|180243.5|180560.7|180218.7|180585.7|180243.7|180560.7|180218.7|3
1732495420000|2024-11-25 00:43:40|180560.9|180218.9|180563.5|180221.5|180563.5|180221.5|180558.5|180216.5|5
1732495430000|2024-11-25 00:43:50|180564.5|180222.5|180565|180223|180571|180229|180564.5|180222.5|6
1732495440000|2024-11-25 00:44:00|180564|180222|180567.5|180225.5|180567.5|180225.5|180564|180222|5
1732495450000|2024-11-25 00:44:10|180569|180227|180562.2|180220.2|180569|180227|180562|180220|5
1732495460000|2024-11-25 00:44:20|180562.4|180220.4|180561.5|180219.5|180562.4|180220.4|180561.5|180219.5|5
1732495470000|2024-11-25 00:44:30|180562|180220|180561.3|180219.3|180562|180221|180554|180219.3|5
1732495480000|2024-11-25 00:44:40|180567|180225|180566.5|180224.5|180568|180226|180566.5|180224.5|3
1732495490000|2024-11-25 00:44:50|180565.5|180223.5|180566|180224|180566|180224|180564.5|180222.5|3
1732495500000|2024-11-25 00:45:00|180569|180227|180568|180226|180576|180234|180568|180226|6
1732495510000|2024-11-25 00:45:10|180566.5|180224.5|180561.3|180219.3|180566.5|180224.5|180560.9|180218.9|5
1732495520000|2024-11-25 00:45:20|180561.7|180219.7|180560.9|180218.9|180561.7|180221|180554|180218.9|4
1732495530000|2024-11-25 00:45:30|180561.3|180219.3|180561.3|180219.3|180561.3|180219.3|180561.3|180219.3|1
1732495540000|2024-11-25 00:45:40|180565.5|180223.5|180567|180225|180567|180225|180565.5|180223.5|2
1732495550000|2024-11-25 00:45:50|180567.5|180225.5|180565|180223|180576.5|180234.5|180565|180223|5
1732495560000|2024-11-25 00:46:00|180563.5|180221.5|180562.5|180220.5|180564|180222|180561.5|180219.5|6
1732495570000|2024-11-25 00:46:10|180585.5|180243.5|180585.7|180243.7|180585.9|180243.9|180560.7|180218.7|8
1732495580000|2024-11-25 00:46:20|180560.3|180218.3|180561.4|180219.4|180561.4|180219.4|180560.3|180218.3|5
1732495590000|2024-11-25 00:46:30|180554|180221|180542.5|180200.5|180554|180221|180503.4|180161.4|6
1732495600000|2024-11-25 00:46:40|180542.9|180200.9|180543|180201|180543|180201|180542.9|180200.9|2
1732495610000|2024-11-25 00:46:50|180543.4|180201.4|180544.2|180202.2|180544.2|180202.2|180543.4|180201.4|3
1732495620000|2024-11-25 00:47:00|180547.4|180205.4|180561.5|180219.5|180561.5|180219.5|180533.5|180191.5|5
1732495630000|2024-11-25 00:47:10|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|180533.5|180191.5|1
1732495650000|2024-11-25 00:47:30|180564.2|180222.2|180332.9|179990.9|180564.2|180222.2|180289.9|179947.9|7
1732495660000|2024-11-25 00:47:40|180290|179948|180291|179949|180291|179949|180290|179948|2
1732495690000|2024-11-25 00:48:10|180308|179966|180269.7|179927.7|180319.5|179977.5|180269.3|179927.3|8
1732495700000|2024-11-25 00:48:20|180269.5|179927.5|180270.4|179928.4|180270.4|179928.4|180269.4|179927.4|8
1732495710000|2024-11-25 00:48:30|180272|179930|180271|179929|180272|179930|180271|179929|7
1732495720000|2024-11-25 00:48:40|180271.2|179929.2|180272|179930|180272|179930|180270.7|179928.7|7
1732495730000|2024-11-25 00:48:50|180274|179932|180271.5|179929.5|180274|179932|180270.5|179928.5|5
1732495740000|2024-11-25 00:49:00|180272|179930|180270.7|179928.7|180272.5|179930.5|180270.5|179928.5|7
1732495750000|2024-11-25 00:49:10|180270.5|179928.5|180269.8|179927.8|180270.5|179928.5|180269.7|179927.7|4
1732495760000|2024-11-25 00:49:20|180269.5|179927.5|180270|179928|180270.3|179928.3|180269.5|179927.5|6
1732495770000|2024-11-25 00:49:30|180269.8|179927.8|180266.5|179924.5|180270.4|179928.4|180266|179924|5
1732495780000|2024-11-25 00:49:40|180267.5|179925.5|180263.5|179921.5|180268.5|179926.5|180263.5|179921.5|6
1732495790000|2024-11-25 00:49:50|180263|179921|180263.5|179921.5|180265|179923|180263|179921|4
1732495800000|2024-11-25 00:50:00|180262.5|179920.5|180269.7|179927.7|180270.2|179928.2|180262.5|179920.5|9
1732495810000|2024-11-25 00:50:10|180268.7|179926.7|180271|179929|180271|179929|180268.5|179926.5|3
1732495830000|2024-11-25 00:50:30|180283.9|179941.9|180261.5|179919.5|180315.7|179973.7|180260|179918|7
1732495840000|2024-11-25 00:50:40|180261|179919|180263.5|179921.5|180265.2|179923.2|180261|179919|3
1732495850000|2024-11-25 00:50:50|180262.5|179920.5|180265.2|179923.2|180265.7|179923.7|180260|179918|5
1732495860000|2024-11-25 00:51:00|180265.7|179923.7|180271|179929|180271|179929|180265.7|179923.7|2
1732495870000|2024-11-25 00:51:10|180283.9|179941.9|180283.9|179941.9|180283.9|179941.9|180283.9|179941.9|1
1732495880000|2024-11-25 00:51:20|180271|179929|180284|179942|180284|179942|180271|179929|2
1732495890000|2024-11-25 00:51:30|180284.2|179942.2|180261.5|179919.5|180284.4|179942.4|180260|179918|4
1732495900000|2024-11-25 00:51:40|180263.5|179921.5|180265.5|179923.5|180265.5|179923.5|180263.5|179921.5|3
1732495910000|2024-11-25 00:51:50|180264.5|179922.5|180265.5|179923.5|180265.5|179923.5|180264.5|179922.5|5
1732495920000|2024-11-25 00:52:00|180266.5|179924.5|180268.9|179926.9|180269.4|179927.4|180264.5|179922.5|8
1732495930000|2024-11-25 00:52:10|180269.2|179927.2|180269.2|179927.2|180269.2|179927.2|180269.2|179927.2|1
1732495940000|2024-11-25 00:52:20|180268.9|179926.9|180268.3|179926.3|180268.9|179926.9|180268.2|179926.2|3
1732495950000|2024-11-25 00:52:30|180267.9|179925.9|180259|179917|180267.9|179925.9|180258.5|179916.5|6
1732495960000|2024-11-25 00:52:40|180258.5|179916.5|180263|179921|180263|179921|180258.5|179916.5|6
1732495970000|2024-11-25 00:52:50|180262.5|179920.5|180264|179922|180264|179922|180262|179920|5
1732495980000|2024-11-25 00:53:00|180262|179920|180273|179931|180273|179931|180232.6|179890.6|10
1732495990000|2024-11-25 00:53:10|180272.7|179930.7|180284.9|179942.9|180285|179943|180272.7|179930.7|6
1732496000000|2024-11-25 00:53:20|180285|179943|180285.4|179943.4|180285.4|179943.4|180285|179943|3
1732496010000|2024-11-25 00:53:30|180285|179943|180272|179930|180285.2|179943.2|180272|179930|4
1732496020000|2024-11-25 00:53:40|180273.5|179931.5|180268|179926|180273.5|179931.5|180268|179926|5
1732496030000|2024-11-25 00:53:50|180268.5|179926.5|180279.8|179937.8|180280.3|179938.3|180268.5|179926.5|6
1732496040000|2024-11-25 00:54:00|180277.8|179935.8|180271|179929|180278.8|179936.8|180271|179929|3
1732496070000|2024-11-25 00:54:30|180285|179943|180333.6|179991.6|180333.6|179998|180272.5|179930.5|8
1732496110000|2024-11-25 00:55:10|180333.5|179991.5|180358.5|180016.5|180386.3|180044.3|180333.5|179991.5|5
1732496120000|2024-11-25 00:55:20|180356.7|180014.7|180356.7|180014.7|180356.7|180014.7|180356.7|180014.7|1
1732496130000|2024-11-25 00:55:30|180356.8|180014.8|180356.8|180014.8|180356.8|180014.8|180356.8|180014.8|1
1732496140000|2024-11-25 00:55:40|180359.7|180017.7|180361.2|180019.2|180361.2|180019.2|180358.6|180016.6|5
1732496150000|2024-11-25 00:55:50|180332.5|179990.5|180369.8|180027.8|180369.8|180027.8|180332.5|179990.5|3
1732496160000|2024-11-25 00:56:00|180370.5|180028.5|180370.3|180028.3|180370.8|180028.8|180355.5|180013.5|4
1732496190000|2024-11-25 00:56:30|180347.9|180005.9|180347.9|180005.9|180347.9|180005.9|180347.9|180005.9|1
1732496210000|2024-11-25 00:56:50|180370.3|180028.3|180370.3|180028.3|180370.3|180028.3|180370.3|180028.3|1
1732496220000|2024-11-25 00:57:00|180371|180029|180371|180029|180371|180029|180371|180029|1
1732496240000|2024-11-25 00:57:20|180370.9|180028.9|180370.9|180028.9|180370.9|180028.9|180370.9|180028.9|1
1732496250000|2024-11-25 00:57:30|180371.1|180029.1|180354.5|180012.5|180371.1|180029.1|180353.7|180011.7|4
1732496270000|2024-11-25 00:57:50|180352.2|180010.2|180333.6|179991.6|180352.2|180010.2|180333.6|179991.6|3
1732496280000|2024-11-25 00:58:00|180333.2|179991.2|180352.9|180010.9|180352.9|180010.9|180333.2|179991.2|4
1732496310000|2024-11-25 00:58:30|180341.8|179999.8|180341.8|179999.8|180341.8|179999.8|180341.8|179999.8|1
1732496320000|2024-11-25 00:58:40|180336.5|179994.5|180336.5|179994.5|180336.5|179994.5|180336.5|179994.5|1
1732496330000|2024-11-25 00:58:50|180351.2|180009.2|180351.2|180009.2|180351.2|180009.2|180351.2|180009.2|1
1732496340000|2024-11-25 00:59:00|180352.6|180010.6|180352.6|180010.6|180352.6|180010.6|180352.6|180010.6|1
1732496360000|2024-11-25 00:59:20|180340.7|179998.7|180340.7|179998.7|180340.7|179998.7|180340.7|179998.7|1
1732496370000|2024-11-25 00:59:30|180334.4|179992.4|180342.2|180000.2|180342.2|180000.2|180300.5|179958.5|3
1732496380000|2024-11-25 00:59:40|180342.6|180000.6|180342.6|180000.6|180342.6|180000.6|180342.6|180000.6|1
1732496390000|2024-11-25 00:59:50|180344.4|180002.4|180345.2|180003.2|180345.5|180003.5|180344.4|180002.4|4
1732496400000|2024-11-25 01:00:00|180347.1|180005.1|180346.9|180004.9|180362.7|180020.7|180346.9|180004.9|5
1732496410000|2024-11-25 01:00:10|180345.6|180003.6|180345.6|180003.6|180345.6|180003.6|180345.6|180003.6|1
1732496420000|2024-11-25 01:00:20|180344.1|180002.1|180339.3|179997.3|180345.4|180003.4|180339.3|179997.3|9
1732496430000|2024-11-25 01:00:30|180338.2|179996.2|180337.8|179995.8|180338.2|179996.2|180337.8|179995.8|2
1732496440000|2024-11-25 01:00:40|180341.4|179999.4|180339.9|179997.9|180341.4|179999.4|180339.9|179997.9|2
1732496450000|2024-11-25 01:00:50|180335.8|179993.8|180283.5|179941.5|180342.6|180000.6|180283.5|179941.5|5
1732496460000|2024-11-25 01:01:00|180292.3|179950.3|180285|179943|180320.5|179978.5|180276|179934|14
1732496470000|2024-11-25 01:01:10|180292|179950|180263.5|179921.5|180322.6|179980.6|180263.5|179921.5|19
1732496480000|2024-11-25 01:01:20|180276.8|179934.8|180318.4|179976.4|180328.7|179986.7|180263.5|179921.5|14
1732496490000|2024-11-25 01:01:30|180315.6|179973.6|180296.6|179954.6|180318.7|179976.7|180294.7|179952.7|7
1732496520000|2024-11-25 01:02:00|180294.9|179952.9|180292.6|179950.6|180294.9|179952.9|180292.6|179950.6|2
1732496530000|2024-11-25 01:02:10|180294.7|179952.7|180295|179953|180295|179953|180292.9|179950.9|3
1732496540000|2024-11-25 01:02:20|180292.1|179950.1|180292|179950|180292.1|179950.1|180292|179950|2
1732496560000|2024-11-25 01:02:40|180283.9|179941.9|180283.9|179941.9|180283.9|179941.9|180283.9|179941.9|1
1732496580000|2024-11-25 01:03:00|180288|179946|180288|179946|180288|179946|180288|179946|1
1732496590000|2024-11-25 01:03:10|180283.1|179941.1|180292.8|179950.8|180292.8|179950.8|180283.1|179941.1|3
1732496600000|2024-11-25 01:03:20|180293.2|179951.2|180293.2|179951.2|180293.2|179951.2|180293.2|179951.2|1
1732496620000|2024-11-25 01:03:40|180292.9|179950.9|180337.3|179995.3|180362.2|180020.2|180292.9|179950.9|21
1732496630000|2024-11-25 01:03:50|180338.4|179996.4|180323.3|179986.8|180338.4|179996.4|180199.7|179915.9|14
1732496640000|2024-11-25 01:04:00|180321.4|179988.8|180321.4|179988.8|180321.4|179988.8|180321.4|179988.8|1
1732496650000|2024-11-25 01:04:10|180318.1|179989.8|180318.1|179989.8|180318.1|179989.8|180318.1|179989.8|1
1732496660000|2024-11-25 01:04:20|180321.6|179988.8|180317.8|179989.7|180321.6|179989.7|180317.8|179988.8|4
1732496670000|2024-11-25 01:04:30|180321.8|179989.1|180318.4|179989.7|180321.9|179989.7|180318.4|179989.1|4
1732496680000|2024-11-25 01:04:40|180321.7|179989.3|180323.2|179987.9|180378.8|180036.8|180317.6|179985.8|10
1732496690000|2024-11-25 01:04:50|180293.3|179951.3|180321.4|179987.2|180323.2|179987.9|180293.3|179951.3|3
1732496700000|2024-11-25 01:05:00|180317.5|179988.6|180312.5|179975.4|180317.5|179988.6|180279.1|179937.1|10
1732496710000|2024-11-25 01:05:10|180280.9|179938.9|180279.3|179937.3|180280.9|179938.9|180279.3|179937.3|2
1732496720000|2024-11-25 01:05:20|180312.1|179976.2|180311.2|179985.6|180312.1|179990.2|180308.9|179976.2|5
1732496730000|2024-11-25 01:05:30|180310.2|179990.6|180311.3|179987.8|180311.3|179990.6|180310.2|179987.8|3
1732496740000|2024-11-25 01:05:40|180311.2|179987.9|180321.2|179989.1|180321.4|179991.3|180309|179987.7|7
1732496750000|2024-11-25 01:05:50|180377.8|180035.8|180323|179986.4|180377.8|180035.8|180322.4|179986.4|10
1732496760000|2024-11-25 01:06:00|180322.9|179987.7|180379.8|180037.8|180379.8|180037.8|180322.9|179987.4|5
1732496770000|2024-11-25 01:06:10|180324.5|179989.2|180323.7|179987.3|180376.6|180034.6|180323.7|179987|9
1732496780000|2024-11-25 01:06:20|180321.2|179987.9|180324.2|179986.7|180324.2|179988.5|180320|179986.7|4
1732496790000|2024-11-25 01:06:30|180343.1|180001.1|180325.2|179987|180344.9|180002.9|180324.9|179987|10
1732496800000|2024-11-25 01:06:40|180319.7|179987.3|180276.1|179934.1|180319.7|179987.5|180276.1|179934.1|3
1732496810000|2024-11-25 01:06:50|180305.9|179978.1|180305.9|179978.1|180305.9|179978.1|180305.9|179978.1|1
1732496820000|2024-11-25 01:07:00|180305.7|179978.4|180277.6|179935.6|180305.7|179985.3|180277.6|179935.6|12
1732496830000|2024-11-25 01:07:10|180282.4|179940.4|180285.3|179943.3|180307.1|179965.1|180280.6|179938.6|16
1732496840000|2024-11-25 01:07:20|180285.4|179943.4|180285.4|179943.4|180285.4|179943.4|180285.4|179943.4|1
1732496850000|2024-11-25 01:07:30|180288.8|179946.8|180321.5|179985.7|180321.5|179985.7|180286|179944|5
1732496870000|2024-11-25 01:07:50|180289.1|179947.1|180289.8|179947.8|180290.1|179948.1|180289.1|179947.1|5
1732496880000|2024-11-25 01:08:00|180292.6|179950.6|180334.4|179992.4|180334.4|179993.6|180292.6|179950.6|4
1732496900000|2024-11-25 01:08:20|180336.1|179994.1|180336.1|179994.1|180336.1|179994.1|180336.1|179994.1|1
1732496910000|2024-11-25 01:08:30|180341.1|179999.1|180335.5|180000.1|180348.6|180006.6|180335.5|179996.5|8
1732496920000|2024-11-25 01:08:40|180337.1|179996.9|180331.8|180023|180337.1|180023|180331.8|179995.3|5
1732496930000|2024-11-25 01:08:50|180336.6|180023.8|180331.6|180025.2|180336.6|180025.2|180331.6|180023.8|8
1732496940000|2024-11-25 01:09:00|180333.8|180025.4|180333.8|180025.4|180333.8|180025.4|180333.8|180025.4|1
1732496950000|2024-11-25 01:09:10|180333.6|180025.6|180357.7|180024.4|180384.8|180042.8|180333.6|180024.4|3
1732496960000|2024-11-25 01:09:20|180360|180025.1|180356.2|180091.8|180360|180093.3|180356.2|180025.1|5
1732496970000|2024-11-25 01:09:30|180354.4|180091.1|180318.7|180091.5|180354.4|180091.7|180317.9|180089|5
1732496980000|2024-11-25 01:09:40|180318.4|180092.3|180353.3|180095.3|180356.2|180095.3|180318.2|180091.7|5
1732496990000|2024-11-25 01:09:50|180353.5|180093.2|180319.1|180017.3|180353.5|180093.2|180314.6|180017.3|6
1732497000000|2024-11-25 01:10:00|180321.2|180014.3|180350.6|180026.6|180354.5|180026.6|180317.4|180014.3|10
1732497010000|2024-11-25 01:10:10|180350.5|180033.9|180414.8|180088.7|180414.8|180092.4|180350.5|180033.9|5
1732497040000|2024-11-25 01:10:40|180426.3|180084.3|180426.3|180084.3|180426.3|180084.3|180426.3|180084.3|1
1732497050000|2024-11-25 01:10:50|180426.4|180084.4|180431.1|180089.1|180431.1|180089.1|180426.4|180084.4|2
1732497060000|2024-11-25 01:11:00|180429.5|180087.5|180429.5|180087.5|180429.5|180087.5|180429.5|180087.5|1
1732497070000|2024-11-25 01:11:10|180434.4|180092.4|180506.7|180164.7|180533.4|180191.4|180410.7|180092.4|12
1732497080000|2024-11-25 01:11:20|180507.9|180165.9|180507.9|180165.9|180507.9|180165.9|180507.9|180165.9|1
1732497100000|2024-11-25 01:11:40|180508.4|180166.4|180508.2|180166.2|180508.4|180166.4|180508.2|180166.2|2
1732497110000|2024-11-25 01:11:50|180505.1|180163.1|180505.1|180163.1|180505.1|180163.1|180505.1|180163.1|1
1732497120000|2024-11-25 01:12:00|180508.7|180166.7|180506.3|180164.3|180508.7|180166.7|180506.3|180164.3|2
1732497130000|2024-11-25 01:12:10|180511.4|180169.4|180507.9|180165.9|180511.4|180169.4|180507.9|180165.9|3
1732497140000|2024-11-25 01:12:20|180507.8|180165.8|180499.5|180157.5|180507.8|180165.8|180449.8|180107.8|3
1732497150000|2024-11-25 01:12:30|180511.9|180178.4|180499.5|180157.5|180511.9|180178.4|180499.5|180157.5|2
1732497160000|2024-11-25 01:12:40|180511.9|180178.4|180498.5|180156.5|180511.9|180181|180498.1|180156.1|17
1732497170000|2024-11-25 01:12:50|180510.2|180178|180500.9|180158.9|180511.4|180184.7|180498.5|180156.5|18
1732497180000|2024-11-25 01:13:00|180511.4|180181.7|180510.8|180180|180511.4|180181.7|180499.8|180157.8|23
1732497190000|2024-11-25 01:13:10|180499.8|180157.8|180511|180179.8|180511.5|180182.2|180499.8|180157.8|20
1732497200000|2024-11-25 01:13:20|180499.7|180157.7|180513.7|180179.9|180513.7|180179.9|180499.7|180157.7|11
1732497210000|2024-11-25 01:13:30|180501.2|180159.2|180513.7|180179.9|180513.7|180179.9|180501.2|180159.2|6
1732497220000|2024-11-25 01:13:40|180515|180210.4|180546|180204|180575.6|180241.2|180515|180177.4|27
1732497230000|2024-11-25 01:13:50|180522.1|180180.1|180577.6|180243.3|180577.6|180243.9|180522.1|180180.1|14
1732497240000|2024-11-25 01:14:00|180576.3|180243|180576.8|180245|180578.5|180245|180522.7|180241.6|13
1732497250000|2024-11-25 01:14:10|180576.1|180246.1|180525.4|180241.2|180577.7|180246.1|180525.1|180240.9|13
1732497260000|2024-11-25 01:14:20|180528.1|180242.2|180506.7|180184.8|180578.8|180242.8|180504.3|180184.8|12
1732497270000|2024-11-25 01:14:30|180500.1|180158.1|180507.2|180165.2|180507.2|180165.2|180498.8|180156.8|3
1732497280000|2024-11-25 01:14:40|180507.5|180167.9|180507.5|180167.9|180507.5|180167.9|180507.5|180167.9|1
1732497290000|2024-11-25 01:14:50||180168||180168||180168||180168|1
1732497300000|2024-11-25 01:15:00|180506.7|180165.8|180506.3|180171.2|180512.7|180171.2|180504.8|180162.8|8
1732497310000|2024-11-25 01:15:10|180507.5|180168.7|180506.9|180167.1|180538|180196|180506.1|180167.1|14
1732497330000|2024-11-25 01:15:30|180505|180166|180505|180166|180505|180166|180505|180166|1
1732497340000|2024-11-25 01:15:40|180498.2|180156.2|180494.7|180152.7|180498.2|180156.2|180493.2|180151.2|5
1732497350000|2024-11-25 01:15:50|180495.8|180153.8|180495.7|180153.7|180495.8|180153.8|180494.3|180152.3|5
1732497360000|2024-11-25 01:16:00|180494.5|180152.5|180496.6|180154.6|180507.4|180180.1|180494.5|180152.5|11
1732497370000|2024-11-25 01:16:10|180497|180155|180497|180155|180505|180180.3|180497|180155|3
1732497380000|2024-11-25 01:16:20|180505|180180.3|180496.9|180154.9|180507|180182.3|180496.9|180154.9|7
1732497390000|2024-11-25 01:16:30|180506|180179.1|180496.9|180154.9|180506|180179.1|180496.9|180154.9|4
1732497400000|2024-11-25 01:16:40|180506|180179.1|180507.8|180179.9|180540.9|180198.9|180477.6|180135.6|18
1732497410000|2024-11-25 01:16:50|180481|180139|180507.7|180179.6|180508.4|180179.9|180481|180139|17
1732497420000|2024-11-25 01:17:00|180480.5|180138.5|180507.1|180182.7|180507.7|180182.8|180480.5|180138.5|11
1732497430000|2024-11-25 01:17:10|180499.3|180157.3|180507|180182.3|180507.1|180182.7|180499.3|180157.3|7
1732497440000|2024-11-25 01:17:20|180499|180157|180497.8|180155.8|180507|180182.3|180497.8|180155.8|14
1732497450000|2024-11-25 01:17:30|180506.6|180180.4|180499.2|180157.2|180506.6|180180.6|180497.8|180155.8|9
1732497460000|2024-11-25 01:17:40|180498|180156|180506.9|180180.6|180507.3|180183|180498|180156|13
1732497470000|2024-11-25 01:17:50|180507.2|180180.9|180498.4|180156.4|180507.5|180182.7|180498.4|180156.4|13
1732497480000|2024-11-25 01:18:00|180498.2|180156.2|180498.2|180156.2|180498.2|180156.2|180498.2|180156.2|1
1732497490000|2024-11-25 01:18:10|180507.5|180180.2|180498.6|180156.6|180507.5|180183|180498.2|180156.2|10
1732497500000|2024-11-25 01:18:20|180507.2|180181.3|180507.1|180184.9|180507.2|180184.9|180498.6|180156.6|4
1732497510000|2024-11-25 01:18:30|180507.2|180182.6|180507.2|180182.6|180507.2|180182.6|180499.3|180157.3|3
1732497530000|2024-11-25 01:18:50|180507.1|180184.9|180507.3|180181.4|180507.3|180184.9|180498.7|180156.7|6
1732497540000|2024-11-25 01:19:00|180498.7|180156.7|180507.3|180181.4|180507.3|180181.4|180498.7|180156.7|14
1732497550000|2024-11-25 01:19:10|180498.7|180156.7|180507.3|180181.4|180507.3|180181.4|180498.7|180156.7|14
1732497560000|2024-11-25 01:19:20|180498.7|180156.7|180507.3|180181.4|180507.3|180181.4|180498.7|180156.7|2
1732497570000|2024-11-25 01:19:30|180498.7|180156.7|180507.3|180181.4|180507.3|180181.4|180498.7|180156.7|8
1732497580000|2024-11-25 01:19:40|180498.7|180156.7|180507.7|180178.8|180507.7|180181.4|180498.7|180156.7|3
1732497590000|2024-11-25 01:19:50|180497.6|180155.6|180507.7|180178.8|180507.7|180178.8|180497.6|180155.6|4
1732497600000|2024-11-25 01:20:00|180497.6|180155.6|180413.2|180094|180507.7|180178.8|180413.2|180088.4|16
1732497610000|2024-11-25 01:20:10|180412|180096.9|180412|180096.9|180412|180096.9|180412|180096.9|1
1732497620000|2024-11-25 01:20:20|180416.3|180095.7|180412|180096.4|180419.3|180097.2|180412|180095.4|12
1732497630000|2024-11-25 01:20:30|180411.9|180093.5|180413|180094.6|180415.2|180095.8|180411.9|180093.3|6
1732497640000|2024-11-25 01:20:40|180490.7|180148.7|180419.7|180095.6|180490.7|180148.7|180419.7|180095|17
1732497650000|2024-11-25 01:20:50|180421.5|180094|180416.9|180089.3|180421.5|180094|180413.8|180087.7|12
1732497660000|2024-11-25 01:21:00|180417.8|180088.1|180414.6|180091.7|180417.8|180094.8|180413.8|180088.1|6
1732497670000|2024-11-25 01:21:10|180416.3|180089.7|180417.2|180085.5|180417.2|180089.7|180416.3|180085.5|3
1732497680000|2024-11-25 01:21:20|180425.1|180083.1|180425.1|180083.1|180425.1|180083.1|180425.1|180083.1|1
1732497710000|2024-11-25 01:21:50|180417.2|180085.5|180416.7|180090.1|180419.8|180090.1|180415.8|180085.5|8
1732497720000|2024-11-25 01:22:00|180419.9|180090|180474.3|180132.3|180487.7|180145.7|180419.9|180090|15
1732497730000|2024-11-25 01:22:10|180475.5|180133.5|180419.4|180082.7|180475.5|180133.5|180417.7|180082.6|7
1732497740000|2024-11-25 01:22:20|180463.8|180121.8|180468.9|180126.9|180488.2|180146.2|180463.8|180121.8|4
1732497760000|2024-11-25 01:22:40|180427.2|180085.2|180421.9|180081|180468.9|180126.9|180421.4|180079.8|10
1732497770000|2024-11-25 01:22:50|180464.1|180122.1|180421.9|180081|180464.1|180122.1|180421.9|180081|4
1732497780000|2024-11-25 01:23:00|180423.6|180081.6|180417.8|180082.7|180423.6|180082.7|180417.8|180080.4|4
1732497790000|2024-11-25 01:23:10|180465.4|180123.4|180421.3|180082.1|180465.5|180123.5|180421.3|180081.1|10
1732497800000|2024-11-25 01:23:20|180423.7|180081.7|180419.5|180082.1|180466.4|180124.4|180419.5|180081.2|12
1732497810000|2024-11-25 01:23:30|180417|180082.5|180412.7|180083.4|180417|180083.4|180412.7|180082.5|3
1732497820000|2024-11-25 01:23:40|180414.9|180083.3|180416.3|180083|180416.3|180083.3|180414.9|180083|2
1732497830000|2024-11-25 01:23:50|180413.9|180083.4|180416.1|180082.6|180416.1|180083.4|180413.9|180082.6|2
1732497840000|2024-11-25 01:24:00|180419|180077|180414.8|180072.8|180419|180077|180414.8|180072.8|2
1732497850000|2024-11-25 01:24:10|180420.1|180078.1|180420.1|180078.1|180420.1|180078.1|180420.1|180078.1|1
1732497870000|2024-11-25 01:24:30|180418.2|180085|180415.8|180084.1|180418.2|180085|180415.2|180083.8|7
1732497880000|2024-11-25 01:24:40|180414.9|180084.4|180412.5|180083.8|180414.9|180084.4|180412.5|180083.8|2
1732497890000|2024-11-25 01:24:50|180414.3|180083.9|180412|180084.2|180414.3|180085.2|180412|180083.9|3
1732497900000|2024-11-25 01:25:00|180390.5|180048.5|180413|180084.7|180413|180085|180387.2|180045.2|23
1732497910000|2024-11-25 01:25:10|180411.9|180087.1|180409.3|180070.4|180411.9|180087.1|180394.8|180052.8|14
1732497920000|2024-11-25 01:25:20|180408.3|180087.1|180409.6|180088.3|180409.6|180088.3|180408.3|180070.4|13
1732497930000|2024-11-25 01:25:30|180406.8|180071.7|180411.1|180088.5|180411.1|180088.5|180406.8|180071.7|8
1732497940000|2024-11-25 01:25:40|180412.3|180088|180386|180044|180412.3|180088.6|180370.9|180028.9|17
1732497950000|2024-11-25 01:25:50|180408|180088.6|180411.2|180088.9|180411.2|180089.6|180386|180044|11
1732497960000|2024-11-25 01:26:00|180410.6|180089.5|180411.2|180087.6|180412|180089.9|180387.1|180045.1|5
1732497970000|2024-11-25 01:26:10|180412.1|180090|180412.1|180090|180412.1|180090|180412.1|180090|1
1732497980000|2024-11-25 01:26:20|180411.6|180087.7|180409.3|180087.7|180411.6|180087.7|180409.3|180087.7|2
1732497990000|2024-11-25 01:26:30|180407.3|180089.5|180404.8|180096.3|180410.3|180096.3|180404.8|180089.5|4
1732498000000|2024-11-25 01:26:40|180402.4|180096.1|180404.3|180094.5|180404.3|180096.1|180402.4|180094.5|3
1732498010000|2024-11-25 01:26:50|180407.6|180091.2|180407.6|180091.2|180407.6|180091.2|180407.6|180091.2|1
1732498020000|2024-11-25 01:27:00|180405.4|180091.7|180405.4|180091.7|180405.4|180091.7|180405.4|180091.7|1
1732498030000|2024-11-25 01:27:10|180386.3|180044.3|180385.1|180043.1|180403.5|180091.8|180384.2|180042.2|11
1732498040000|2024-11-25 01:27:20|180384.2|180042.2|180385|180043|180402.5|180092.6|180382.6|180040.6|11
1732498050000|2024-11-25 01:27:30|180402.5|180092|180409.4|180090.1|180409.7|180092.4|180383.8|180041.8|12
1732498060000|2024-11-25 01:27:40|180406.9|180092.4|180406.7|180090.8|180409.8|180092.4|180406.7|180090.2|5
1732498070000|2024-11-25 01:27:50|180386.4|180044.4|180383.9|180041.9|180407|180090.8|180383.9|180041.9|12
1732498080000|2024-11-25 01:28:00|180401|180091.5|180405.1|180091.2|180408.1|180091.5|180401|180090.1|4
1732498090000|2024-11-25 01:28:10|180406.5|180090.3|180336.2|180016.1|180406.5|180090.6|180335.3|180015.2|10
1732498100000|2024-11-25 01:28:20|180334.8|180017.9|180334.8|180017.9|180334.8|180017.9|180334.8|180017.9|1
1732498110000|2024-11-25 01:28:30|180336.3|180016|180335.2|180014|180336.3|180016|180335.2|180014|2
1732498130000|2024-11-25 01:28:50|180334.7|180011.6|180333.4|180010.9|180334.7|180011.6|180301.5|179959.5|11
1732498140000|2024-11-25 01:29:00|180335.6|180011.9|180332.1|179993.9|180335.6|180012.7|180299.1|179957.1|8
1732498150000|2024-11-25 01:29:10|180299.4|179957.4|180333.9|179991.9|180334.4|179993.6|180299.4|179957.4|6
1732498160000|2024-11-25 01:29:20|180331.6|179992.7|180330.4|179993.1|180331.6|179993.1|180298.8|179956.8|4
1732498170000|2024-11-25 01:29:30|180332.5|179992.9|180332.5|179992.9|180332.5|179992.9|180332.5|179992.9|1
1732498180000|2024-11-25 01:29:40|180331.3|179994|180331.3|179994|180331.3|179994|180331.3|179994|1
1732498190000|2024-11-25 01:29:50|180334.5|179992.5|180336.3|179994.3|180336.3|179994.3|180334.5|179992.5|2
1732498200000|2024-11-25 01:30:00|180335.2|179993.2|180332.8|179993|180336.9|179995|180327.3|179988.9|8
1732498210000|2024-11-25 01:30:10|180335|180011.1|180338.2|180010.9|180338.2|180011.9|180335|180010.5|7
1732498220000|2024-11-25 01:30:20|180334|180016.3|180355.9|180033.2|180355.9|180033.2|180334|180016.3|2
1732498230000|2024-11-25 01:30:30|180355.6|180033.5|180357|180038.6|180357.7|180038.6|180355.6|180032.8|3
1732498240000|2024-11-25 01:30:40|180319.4|180026.8|180355.7|180038.5|180357.6|180038.8|180315.4|180026.8|11
1732498250000|2024-11-25 01:30:50|180356|180041.4|180409.1|180093.6|180437.8|180095.8|180356|180041.4|5
1732498260000|2024-11-25 01:31:00|180412.7|180088|180412.3|180088.8|180412.7|180089.4|180411|180088|3
1732498270000|2024-11-25 01:31:10|180411.7|180086.4|180412.3|180086.6|180412.3|180086.6|180411.7|180086.4|2
1732498290000|2024-11-25 01:31:30|180419.4|180077.4|180419.4|180077.4|180419.4|180077.4|180419.4|180077.4|1
1732498310000|2024-11-25 01:31:50|180462.1|180120.1|180412.3|180086.6|180462.1|180120.1|180412.3|180086.6|2
1732498340000|2024-11-25 01:32:20|180413.5|180087.1|180413.5|180087.1|180413.5|180087.1|180413.5|180087.1|1
1732498350000|2024-11-25 01:32:30|180421.9|180079.9|180421.9|180079.9|180421.9|180079.9|180421.9|180079.9|1
1732498370000|2024-11-25 01:32:50|180463|180121|180419.3|180110.4|180476.5|180134.5|180413.3|180087.1|14
1732498380000|2024-11-25 01:33:00|180475.6|180133.6|180475.5|180133.5|180479.2|180137.2|180418.9|180109|27
1732498390000|2024-11-25 01:33:10|180478.3|180136.3|180478.6|180136.6|180479.8|180137.8|180418.1|180098.7|18
1732498400000|2024-11-25 01:33:20|180423.1|180108.8|180477.8|180135.8|180478.6|180136.6|180422.4|180096.3|12
1732498410000|2024-11-25 01:33:30|180422.4|180107.8|180477.6|180135.6|180477.8|180135.8|180421.8|180107.8|17
1732498420000|2024-11-25 01:33:40|180422.2|180107.8|180418.6|180100.1|180477.7|180135.7|180418.6|180100.1|10
1732498430000|2024-11-25 01:33:50|180423.7|180091.2|180410.4|180089.9|180423.7|180092.1|180410.4|180089.9|7
1732498460000|2024-11-25 01:34:20|180421.5|180079.5|180410.4|180089.9|180421.5|180089.9|180410.4|180079.5|2
1732498510000|2024-11-25 01:35:10|180409.5|180089.6|180421.1|180079.1|180421.1|180090.2|180406.8|180079.1|4
1732498520000|2024-11-25 01:35:20|180425.3|180083.3|180422.2|180080.2|180425.3|180083.3|180420.9|180078.9|3
1732498530000|2024-11-25 01:35:30|180419.7|180077.7|180410.2|180089.6|180422.8|180089.9|180408.8|180077.2|5
1732498540000|2024-11-25 01:35:40|180408.7|180090.2|180408.6|180090.4|180408.7|180090.4|180387.2|180045.2|4
1732498550000|2024-11-25 01:35:50|180387.2|180045.2|180409.9|180089.1|180409.9|180089.1|180387.2|180045.2|2
1732498560000|2024-11-25 01:36:00|180407.7|180089.5|180409.9|180090|180409.9|180090|180407.7|180089.5|2
1732498570000|2024-11-25 01:36:10|180408.2|180090.6|180410.7|180089.5|180410.7|180090.6|180408.2|180087.2|6
1732498580000|2024-11-25 01:36:20|180411.4|180091.9|180412.1|180088.9|180412.1|180091.9|180411.4|180088.9|2
1732498590000|2024-11-25 01:36:30|180411.1|180092|180411.1|180092.1|180411.9|180092.1|180411.1|180089.2|3
1732498600000|2024-11-25 01:36:40|180412.2|180089.1|180420.4|180096.8|180422.9|180097.5|180412.2|180080.9|5
1732498610000|2024-11-25 01:36:50|180416.3|180096.9|180422.4|180108|180478.2|180136.2|180412.4|180096.7|13
1732498620000|2024-11-25 01:37:00|180477.9|180135.9|180420.2|180109.5|180479.7|180137.7|180420.2|180108.2|7
1732498630000|2024-11-25 01:37:10|180474.5|180132.5|180472.6|180130.6|180474.5|180132.5|180413.9|180099.1|12
1732498640000|2024-11-25 01:37:20|180417.1|180110|180418.5|180097.9|180472.6|180130.6|180417.1|180097|5
1732498650000|2024-11-25 01:37:30|180414.9|180100.8|180478.5|180136.5|180478.5|180136.5|180414.9|180099.6|5
1732498660000|2024-11-25 01:37:40|180424.8|180106.8|180419.7|180108.9|180473.7|180131.7|180419.7|180106.8|5
1732498670000|2024-11-25 01:37:50|180417.4|180110.1|180418.2|180109.7|180418.2|180110.1|180417.4|180109.7|2
1732498680000|2024-11-25 01:38:00|180417.2|180110.1|180387.7|180045.7|180417.2|180111.5|180387.7|180045.7|8
1732498690000|2024-11-25 01:38:10|180409.7|180090.2|180408.4|180090.2|180409.7|180090.2|180387|180045|10
1732498700000|2024-11-25 01:38:20|180411|180091.4|180407.7|180091.2|180411|180091.4|180387.7|180045.7|4
1732498710000|2024-11-25 01:38:30|180387.1|180045.1|180406|180075.1|180407.6|180091.9|180387.1|180045.1|9
1732498720000|2024-11-25 01:38:40|180404.6|180075.5|180403.7|180074|180407.3|180077.3|180388.2|180046.2|19
1732498730000|2024-11-25 01:38:50|180384.9|180042.9|180383.3|180041.3|180384.9|180042.9|180382.8|180040.8|8
1732498740000|2024-11-25 01:39:00|180385.1|180043.1|180407.4|180074.6|180410.8|180091.7|180385.1|180043.1|14
1732498750000|2024-11-25 01:39:10|180405.9|180091.2|180407|180073.9|180407|180091.2|180405.9|180073.3|10
1732498760000|2024-11-25 01:39:20|180409|180090.6|180403.7|180073.9|180409|180090.8|180403.7|180071.8|13
1732498770000|2024-11-25 01:39:30|180404.6|180090.5|180410.1|180089.1|180410.1|180090.5|180404.6|180072.9|11
1732498780000|2024-11-25 01:39:40|180407.6|180073.6|180407.9|180090.8|180410.9|180090.8|180407.6|180073.6|9
1732498790000|2024-11-25 01:39:50|180411.3|180090.6|180411.7|180091.1|180411.7|180094|180410.1|180090.6|3
1732498800000|2024-11-25 01:40:00|180410.6|180093.8|180410.8|180092.6|180411.1|180093.8|180410|180090.5|4
1732498810000|2024-11-25 01:40:10|180408.8|180098.5|180414.9|180103.3|180423|180167.3|180395.2|180053.2|9
1732498820000|2024-11-25 01:40:20|180415.8|180106.3|180419.2|180110.3|180474.3|180132.3|180415.8|180106.3|4
1732498830000|2024-11-25 01:40:30|180419.1|180110.4|180415|180103|180419.2|180110.4|180412.9|180100.8|7
1732498840000|2024-11-25 01:40:40|180415.9|180104.2|180415.3|180103.8|180415.9|180104.2|180413.6|180103.8|3
1732498850000|2024-11-25 01:40:50|180416.3|180100.3|180406.9|180088.7|180416.3|180100.3|180384.9|180042.9|5
1732498860000|2024-11-25 01:41:00|180385.5|180043.5|180410.9|180092.5|180410.9|180092.5|180385.5|180043.5|12
1732498880000|2024-11-25 01:41:20|180413.8|180091.9|180410.8|180091.8|180413.8|180091.9|180410.8|180091.8|2
1732498890000|2024-11-25 01:41:30|180424.9|180082.9|180424.9|180082.9|180424.9|180082.9|180424.9|180082.9|1
1732498910000|2024-11-25 01:41:50|180410.8|180091.8|180411.1|180091.6|180413.8|180092.1|180410.4|180088.9|5
1732498920000|2024-11-25 01:42:00|180413.8|180091.7|180410.7|180092.2|180465.4|180123.4|180410.7|180091.7|4
1732498940000|2024-11-25 01:42:20|180407.6|180089.1|180408.5|180089|180408.5|180089.1|180407.6|180089|2
1732498950000|2024-11-25 01:42:30|180417.3|180075.3|180417.3|180075.3|180417.3|180075.3|180417.3|180075.3|1
1732498970000|2024-11-25 01:42:50|180410|180068|180408.2|180088.2|180415.6|180088.2|180408.2|180068|3
1732498980000|2024-11-25 01:43:00|180406.7|180089.4|180407.8|180089.1|180407.8|180089.4|180406.4|180089.1|3
1732499000000|2024-11-25 01:43:20|180416.3|180074.3|180405.5|180088.9|180416.3|180088.9|180384.9|180042.9|4
1732499010000|2024-11-25 01:43:30|180408.2|180089.1|180409.8|180090.2|180409.8|180090.2|180407.7|180088.4|3
1732499030000|2024-11-25 01:43:50|180408.7|180092.5|180408.7|180092.5|180408.7|180092.5|180408.7|180092.5|1
1732499040000|2024-11-25 01:44:00|180463.3|180121.3|180408.7|180092.5|180463.3|180121.3|180408.7|180092.5|2
1732499050000|2024-11-25 01:44:10|180403.6|180093.4|180408.2|180092.2|180408.2|180093.4|180403.6|180092.2|2
1732499060000|2024-11-25 01:44:20|180411.3|180091.9|180409.2|180092.1|180411.3|180096.2|180408|180091.9|3
1732499070000|2024-11-25 01:44:30|180407.9|180110.8|180502.5|180257.8|180552|180258.3|180407.9|180110.8|7
1732499080000|2024-11-25 01:44:40|180508.6|180258.1|180512.1|180286.9|180512.1|180286.9|180508.6|180258.1|3
1732499090000|2024-11-25 01:44:50|180514|180256.3|180513.8|180257.4|180514|180262.8|180510|180256.3|4
1732499100000|2024-11-25 01:45:00|180564.2|180256.5|180569.2|180285.2|180569.2|180286.6|180511.1|180256.3|11
1732499110000|2024-11-25 01:45:10|180517.3|180264.9|180515.2|180264.4|180571.5|180287.2|180511.8|180260.7|26
1732499120000|2024-11-25 01:45:20|180513.9|180258.1|180499.2|180259.3|180516.3|180262.8|180499.2|180257.1|8
1732499130000|2024-11-25 01:45:30|180501.5|180258.9|180512.1|180257.1|180512.1|180258.9|180501.5|180257.1|5
1732499150000|2024-11-25 01:45:50|180549.8|180207.8|180529.2|180187.2|180549.8|180207.8|180529.2|180187.2|4
1732499160000|2024-11-25 01:46:00|180497.3|180258.2|180497.3|180258.2|180497.3|180258.2|180497.3|180258.2|1
1732499170000|2024-11-25 01:46:10|180497.2|180258.3|180497.2|180258.3|180497.2|180258.3|180497.2|180258.3|1
1732499180000|2024-11-25 01:46:20|180492.8|180258.7|180497.5|180260|180497.5|180260.2|180492.8|180258.7|4
1732499190000|2024-11-25 01:46:30|180532.2|180190.2|180528.8|180188.8|180532.2|180190.2|180528.8|180188.8|2
1732499200000|2024-11-25 01:46:40|180530.2|180188.2|180530.2|180188.2|180530.2|180188.2|180530.2|180188.2|1
1732499210000|2024-11-25 01:46:50|180528.1|180191.4|180516.3|180202.9|180530|180202.9|180516.3|180188|6
1732499220000|2024-11-25 01:47:00|180523.5|180191.3|180493.8|180261.1|180523.5|180261.1|180493.8|180191.3|2
1732499240000|2024-11-25 01:47:20|180499.6|180273.4|180499|180267.6|180499.6|180273.4|180499|180267.6|2
1732499250000|2024-11-25 01:47:30|180495.7|180268.1|180495.7|180268.1|180495.7|180268.1|180495.7|180268.1|1
1732499260000|2024-11-25 01:47:40|180498.9|180268.2|180502.2|180265.2|180505.7|180268.2|180498.9|180264.4|7
1732499270000|2024-11-25 01:47:50|180503.9|180266.3|180505.5|180266.2|180560.2|180288.4|180503.9|180264.7|10
1732499280000|2024-11-25 01:48:00|180510.2|180264.5|180557.1|180265.7|180557.1|180271|180503.2|180264.5|10
1732499290000|2024-11-25 01:48:10|180557.7|180265.5|180497.6|180258.8|180557.7|180265.8|180497.6|180256.7|12
1732499300000|2024-11-25 01:48:20|180497.7|180258.7|180497.7|180258.7|180497.7|180258.7|180497.7|180258.7|1
1732499320000|2024-11-25 01:48:40|180530.6|180188.6|180525.7|180183.7|180530.6|180188.6|180525.7|180183.7|2
1732499330000|2024-11-25 01:48:50|180523.3|180181.3|180523.3|180181.3|180523.3|180181.3|180523.3|180181.3|1
1732499340000|2024-11-25 01:49:00|180518.9|180181.1|180471.5|180255.6|180518.9|180270.5|180400.2|180181.1|6
1732499350000|2024-11-25 01:49:10|180472.6|180257.9|180472.6|180257.9|180472.6|180257.9|180472.6|180257.9|1
1732499360000|2024-11-25 01:49:20|180472.5||180472.5||180472.5||180472.5||1
1732499370000|2024-11-25 01:49:30|180474.6|180260|180475.9|180255.4|180475.9|180260|180472.9|180255.4|3
1732499390000|2024-11-25 01:49:50|180477.8|180256.9|180477.8|180256.9|180477.8|180256.9|180477.8|180256.9|1
1732499400000|2024-11-25 01:50:00|180479.5|180258.5|180495.3|180257.2|180547.1|180258.5|180479.5|180257.2|5
1732499410000|2024-11-25 01:50:10|180545.3|180256.6|180493.2|180256.6|180545.3|180256.6|180493.2|180256.6|3
1732499430000|2024-11-25 01:50:30|180493.1|180256.7|180495.1|180256.7|180495.1|180256.7|180493.1|180256.7|2
1732499440000|2024-11-25 01:50:40|180494.4|180258.2|180493.3|180257.1|180494.4|180258.2|180493.3|180257.1|2
1732499460000|2024-11-25 01:51:00|180493.2|180174.5|180521.4|180179.4|180521.4|180179.4|180493.2|180174.5|3
1732499470000|2024-11-25 01:51:10|180525.6|180183.6|180525.6|180183.6|180525.6|180183.6|180525.6|180183.6|1
1732499480000|2024-11-25 01:51:20|180494.9|180258.2|180494.9|180258.2|180544.9|180258.2|180494.9|180258.2|3
1732499490000|2024-11-25 01:51:30|180544.9||180494.9||180544.9||180494.9||2
1732499500000|2024-11-25 01:51:40|180544.9|180258.3|180494.8|180258.3|180544.9|180258.3|180494.8|180258.3|7
1732499510000|2024-11-25 01:51:50|180544.8||180494.8||180544.8||180494.8||2
1732499530000|2024-11-25 01:52:10|180493.1|180256.9|180493.1|180256.9|180493.1|180256.9|180493.1|180256.9|1
1732499540000|2024-11-25 01:52:20|180494.7|180257.2|180494.7|180257.2|180494.7|180257.2|180494.7|180257.2|1
1732499550000|2024-11-25 01:52:30|180496.9|180257.6|180498.3|180257|180498.3|180261|180496.8|180257|3
1732499560000|2024-11-25 01:52:40|180496.6|180260.9|180497.5|180260.7|180498.9|180260.9|180495.5|180256.5|8
1732499570000|2024-11-25 01:52:50|180497.1|180256.8|180496.6|180256.8|180497.4|180260.8|180496.1|180256.5|11
1732499580000|2024-11-25 01:53:00|180526.1|180184.1|180525.3|180183.3|180528.6|180187.9|180525.3|180183.3|3
1732499590000|2024-11-25 01:53:10|180527.2|180186.5|180525|180183|180527.2|180186.5|180525|180183|2
1732499600000|2024-11-25 01:53:20|180525.2|180183.2|180496.4|180256.4|180525.2|180256.4|180496.4|180183.2|2
1732499640000|2024-11-25 01:54:00|180525.2|180183.2|180496.4|180256.4|180525.2|180256.4|180496.4|180183.2|2
1732499670000|2024-11-25 01:54:30|180493.9|180256.2|180496.9|180258.5|180496.9|180258.5|180493.9|180256.2|3
1732499690000|2024-11-25 01:54:50|180495.4|180256.5|180495.4|180256.5|180495.4|180256.5|180495.4|180256.5|1
1732499700000|2024-11-25 01:55:00|180493.5|180256.4|180520.8|180178.8|180520.8|180256.4|180493.5|180178.8|2
1732499720000|2024-11-25 01:55:20|180522|180180|180522|180180|180522|180180|180522|180180|1
1732499730000|2024-11-25 01:55:30|180494.6|180256|180494.6|180256|180494.6|180256|180494.6|180256|1
1732499740000|2024-11-25 01:55:40|180495.7|180255.8|180496.4|180260.4|180497.2|180260.4|180495.7|180255.8|4
1732499770000|2024-11-25 01:56:10|180496.3|180258.6|180529.7|180188.5|180529.7|180260.2|180494.2|180188.5|4
1732499780000|2024-11-25 01:56:20|180535.2|180193.5|180535.2|180193.5|180535.2|180193.5|180535.2|180193.5|1
1732499790000|2024-11-25 01:56:30|180497.7|180261.8|180497.4|180260.7|180498.6|180261.8|180497.4|180256.8|3
1732499800000|2024-11-25 01:56:40|180495.5|180260.1|180495.5|180260.1|180495.5|180260.1|180495.5|180260.1|1
1732499810000|2024-11-25 01:56:50|180497.2|180261.8|180497.2|180261.8|180497.2|180261.8|180497.2|180261.8|1
1732499820000|2024-11-25 01:57:00|180502.3|180267|180500.6|180265.4|180502.3|180267|180500.6|180265.4|2
1732499830000|2024-11-25 01:57:10|180506.2|180286|180564.7|180279.8|180564.7|180294.9|180506.2|180270.1|11
1732499840000|2024-11-25 01:57:20|180581.4|180278.8|180556.9|180260.3|180581.4|180280.6|180556.9|180256.7|12
1732499850000|2024-11-25 01:57:30|180557.5|180259.7|180567.5|180257.2|180567.5|180259.7|180557.5|180257.2|4
1732499860000|2024-11-25 01:57:40|180584.2|180257.4|180514.1|180259.6|180584.2|180259.7|180514.1|180257.4|17
1732499870000|2024-11-25 01:57:50|180564|180259.7|180531.1|180260.4|180566.7|180260.5|180512.1|180259.7|28
1732499880000|2024-11-25 01:58:00|180514.4|180261.3|180508.4|180261.1|180531.1|180261.4|180505.2|180260.5|10
1732499890000|2024-11-25 01:58:10|180503.6|180261.6|180503.4|180261.7|180507.4|180261.7|180503.4|180261.4|3
1732499910000|2024-11-25 01:58:30|180503.2|180262|180543.8|180201.8|180543.8|180262|180503.2|180201.8|2
1732499920000|2024-11-25 01:58:40|180503.1|180262.1|180499.4|180259.1|180503.1|180262.1|180499.4|180258.3|5
1732499940000|2024-11-25 01:59:00|180499.2|180259.3|180497.3|180267.9|180499.2|180267.9|180492|180259.3|3
1732499950000|2024-11-25 01:59:10|180499.7|180269.5|180494|180268.5|180499.7|180269.5|180494|180268.5|4
1732499970000|2024-11-25 01:59:30|180493.9|180268.6|180495.9|180268.4|180495.9|180268.6|180493.9|180265.6|3
1732499980000|2024-11-25 01:59:40|180494.3|180270|180491.2|180266.7|180525|180270|180491.2|180218|4
1732499990000|2024-11-25 01:59:50|180489.4|180267.4|180491.1|180265.9|180492.9|180267.5|180489.4|180265.2|5
1732500000000|2024-11-25 02:00:00|180489.8|180267.8|180487.9|180265.9|180489.8|180267.8|180487.9|180265.9|2
1732500010000|2024-11-25 02:00:10|180485.7|180263.7|180485.7|180263.7|180485.7|180263.7|180485.7|180263.7|1
1732500020000|2024-11-25 02:00:20|180487.5|180265.5|180487.5|180265.5|180487.5|180265.5|180487.5|180265.5|1
1732500030000|2024-11-25 02:00:30|180504.6|180204.6|180509.6|180209.6|180509.6|180209.6|180504.6|180204.6|2
1732500040000|2024-11-25 02:00:40|180489.2|180267.2|180491|180267.1|180491|180267.2|180489.2|180267.1|2
1732500050000|2024-11-25 02:00:50|180489.4|180267.4|180489.4|180267.4|180489.4|180267.4|180489.4|180267.4|1
1732500060000|2024-11-25 02:01:00|180491.1|180267|180489.4|180267.4|180491.1|180267.4|180489.4|180267|2
1732500070000|2024-11-25 02:01:10|180510.2|180210.2|180510.2|180210.2|180510.2|180210.2|180510.2|180210.2|1
1732500080000|2024-11-25 02:01:20|180489.4|180267.4|180487.7|180265.7|180489.4|180267.4|180485.7|180263.7|3
1732500110000|2024-11-25 02:01:50|180489.7|180267.7|180506.1|180206.1|180511.1|180267.7|180489.7|180206.1|3
1732500120000|2024-11-25 02:02:00|180488|180266|180486.3|180264.3|180488|180266|180486.3|180264.3|2
1732500130000|2024-11-25 02:02:10|180488.2|180266.2|180488.2|180266.2|180488.2|180266.2|180488.2|180266.2|1
1732500150000|2024-11-25 02:02:30|180490|180266.6|180490|180266.6|180490|180266.6|180490|180266.6|1
1732500160000|2024-11-25 02:02:40|180512.1|180207.9|180507.1|180207.1|180512.1|180207.9|180507.1|180207.1|2
1732500170000|2024-11-25 02:02:50|180501.8|180201.8|180501.8|180201.8|180501.8|180201.8|180501.8|180201.8|1
1732500180000|2024-11-25 02:03:00|180496.7|180196.7|180484.6|180262.6|180496.7|180262.6|180484.6|180195.7|3
1732500190000|2024-11-25 02:03:10|180486.6|180264.6|180488.3|180266.3|180488.3|180266.3|180486.6|180264.6|2
1732500200000|2024-11-25 02:03:20|180490|180266.4|180490.1|180266.2|180492.3|180266.4|180490|180265.2|3
1732500210000|2024-11-25 02:03:30|180488.4|180266.4|180507.2|180207.2|180507.2|180266.4|180488.4|180207.2|2
1732500220000|2024-11-25 02:03:40|180512.2|180207.6|180490.1|180266.5|180512.2|180266.5|180490.1|180207.6|2
1732500230000|2024-11-25 02:03:50|180488.3|180266.3|180488.3|180266.3|180488.3|180266.3|180488.3|180266.3|1
1732500240000|2024-11-25 02:04:00|180490|180267.9|180491.9|180266.5|180491.9|180267.9|180490|180266.5|2
1732500260000|2024-11-25 02:04:20|180489.8|180267.7|180489.8|180267.7|180489.8|180267.7|180489.8|180267.7|1
1732500270000|2024-11-25 02:04:30|180491.9|180266.2|180511.7|180210.2|180511.7|180266.2|180491.9|180210.2|2
1732500280000|2024-11-25 02:04:40|180517.6|180205.8|180517.6|180205.8|180517.6|180205.8|180517.6|180205.8|1
1732500290000|2024-11-25 02:04:50|180521.7|180202.3|180521.7|180202.3|180521.7|180202.3|180521.7|180202.3|1
1732500300000|2024-11-25 02:05:00|180517.6|180205.8|180495.8|180268.3|180529.4|180268.3|180495.8|180202.3|7
1732500320000|2024-11-25 02:05:20|180496.4|180270.4|180495|180271.8|180496.4|180271.8|180495|180270.4|2
1732500330000|2024-11-25 02:05:30|180495.1|180266|180495.1|180266|180495.1|180266|180495.1|180266|1
1732500340000|2024-11-25 02:05:40|180494.7|180269|180494.2|180271.9|180501.7|180271.9|180494.2|180269|4
1732500350000|2024-11-25 02:05:50|180495|180268.2|180494.7|180271.9|180499.1|180271.9|180494.7|180268.2|4
1732500360000|2024-11-25 02:06:00|180498.4|180271.3|180501.4|180270.5|180501.4|180271.3|180498.4|180270.5|2
1732500370000|2024-11-25 02:06:10|180495.4|180271.5|180492.8|180266.3|180495.4|180271.5|180492.8|180266.3|3
1732500380000|2024-11-25 02:06:20|180490.6|180268.2|180490.6|180268.2|180490.6|180268.2|180490.6|180268.2|1
1732500390000|2024-11-25 02:06:30|180488.6|180266.6|180416.4|180286.4|180488.6|180289|180416.4|180266.6|3
1732500400000|2024-11-25 02:06:40|180413|180283|180418|180288|180418|180288|180413|180283|2
1732500410000|2024-11-25 02:06:50|180414|180284|180418.7|180288.7|180418.7|180288.7|180414|180284|3
1732500420000|2024-11-25 02:07:00|180423.4|180293.4|180425.4|180295.4|180431.7|180301.7|180422.5|180292.5|7
1732500430000|2024-11-25 02:07:10|180427.4|180297.4|180427.4|180297.4|180427.4|180297.4|180427.4|180297.4|1
1732500440000|2024-11-25 02:07:20|180425.7|180295.7|180425.7|180295.7|180425.7|180295.7|180425.7|180295.7|1
1732500450000|2024-11-25 02:07:30|180422|180292|180425|180295|180425|180295|180417.7|180287.7|5
1732500460000|2024-11-25 02:07:40|180428|180298|180428|180298|180428|180298|180428|180298|1
1732500470000|2024-11-25 02:07:50|180429.7|180299.7|180436.4|180306.4|180440.5|180310.5|180429.7|180299.7|3
1732500480000|2024-11-25 02:08:00|180433.8|180303.8|180418.3|180288.3|180433.8|180303.8|180418.3|180288.3|5
1732500490000|2024-11-25 02:08:10|180415.3|180285.3|180415.3|180285.3|180415.3|180285.3|180415.3|180285.3|1
1732500520000|2024-11-25 02:08:40|180514.1|180183.4|180415.3|180285.3|180514.1|180285.3|180415.3|180183.4|2
1732500530000|2024-11-25 02:08:50|180411.9|180281.9|180417.3|180287.3|180417.3|180287.3|180411.9|180281.9|4
1732500540000|2024-11-25 02:09:00|180415.9|180285.9|180413.3|180283.3|180416.3|180286.3|180411.6|180281.6|4
1732500570000|2024-11-25 02:09:30|180410.6|180280.6|180412.5|180282.5|180412.5|180282.5|180409.5|180279.5|3
1732500580000|2024-11-25 02:09:40|180413.8|180283.8|180413.8|180283.8|180413.8|180283.8|180413.8|180283.8|1
1732500610000|2024-11-25 02:10:10|180411.2|180281.2|180414.2|180284.2|180414.2|180284.2|180411.2|180281.2|2
1732500640000|2024-11-25 02:10:40|180510.5|180180.5|180409.5|180279.5|180510.5|180280.5|180409.5|180180.5|3
1732500650000|2024-11-25 02:10:50|180409.2|180279.2|180409.2|180279.2|180409.2|180279.2|180409.2|180279.2|1
1732500670000|2024-11-25 02:11:10|180406.5|180276.5|180310.1|180094.8|180406.5|180276.5|180283.1|180094.8|8
1732500680000|2024-11-25 02:11:20|180310|180094.9|180310|180095.7|180312.5|180096.5|180310|180094.3|18
1732500690000|2024-11-25 02:11:30|180310.9|180094.3|180310.9|180109|180310.9|180109|180310.9|180094.3|3
1732500710000|2024-11-25 02:11:50|180310.6|180108.5|180310.6|180100.5|180310.6|180108.5|180310.6|180100.5|2
1732500720000|2024-11-25 02:12:00|180310.5|180096.1|180312.8|180099.4|180312.8|180099.4|180310.5|180096.1|2
1732500730000|2024-11-25 02:12:10|180312.1|180105.2|180311.3|180106.7|180312.1|180106.7|180311.3|180105.2|2
1732500770000|2024-11-25 02:12:50|180311|180098.7|180311|180097.5|180311|180098.7|180311|180097.5|2
1732500780000|2024-11-25 02:13:00|180313.7|180099.1|180330.9|180100.5|180330.9|180100.5|180313.7|180099.1|4
1732500790000|2024-11-25 02:13:10|180335.4|180099.3|180345.1|180099.2|180345.4|180100.5|180331.3|180099|16
1732500800000|2024-11-25 02:13:20|180349.1|180098.8|180364.8|180096.3|180364.8|180098.8|180349.1|180096.3|2
1732500830000|2024-11-25 02:13:50|180410.6|180068.6|180362.1|180106.8|180410.6|180118.1|180362.1|180064.4|4
1732500840000|2024-11-25 02:14:00|180365.5|180104.8|180365.5|180104.8|180365.5|180104.8|180365.5|180104.8|1
1732500860000|2024-11-25 02:14:20|180359.2|180110.1|180326.6|180109.8|180359.2|180110.5|180326.6|180109.7|8
1732500870000|2024-11-25 02:14:30|180315.9|180109.9|180326.4|180110.1|180326.4|180110.1|180315.5|180109.7|4
1732500880000|2024-11-25 02:14:40|180326.3|180110.2|180313.2|180109.4|180326.3|180110.2|180313.2|180109.4|5
1732500890000|2024-11-25 02:14:50|180311.8|180107.6|180311.8|180096.2|180311.8|180107.6|180311.8|180085.6|4
1732500900000|2024-11-25 02:15:00|180311.7|180096.3|180311.7|180097.7|180311.7|180105|180311.7|180071|4
1732500910000|2024-11-25 02:15:10||180084.3||180097.7||180103||180084.3|4
1732500920000|2024-11-25 02:15:20|180269.7|180105|180259.2|180129.2|180292.3|180139.7|180257.9|180081.1|6
1732500960000|2024-11-25 02:16:00|180259.3|180129.3|180259.3|180129.3|180259.3|180129.3|180259.3|180129.3|1
1732500970000|2024-11-25 02:16:10|180290.3|180083.5|180300.6|180096.8|180300.6|180134.3|180261.1|180083.5|5
1732500980000|2024-11-25 02:16:20|180268.7|180138.7|180264.1|180134.1|180268.7|180138.7|180252.6|180122.6|7
1732500990000|2024-11-25 02:16:30|180260.1|180130.1|180262.6|180132.6|180289.2|180140.6|180260.1|180081|8
1732501000000|2024-11-25 02:16:40|180267.9|180137.9|180263.8|180133.8|180270.6|180140.6|180258.8|180128.8|13
1732501010000|2024-11-25 02:16:50|180267.3|180137.3|180254.5|180124.5|180267.3|180137.3|180252.5|180122.5|8
1732501020000|2024-11-25 02:17:00|180252.3|180122.3|180257.7|180127.7|180262.1|180132.1|180251.5|180121.5|18
1732501030000|2024-11-25 02:17:10|180260.1|180130.1|180266.5|180136.5|180266.5|180136.5|180255.4|180125.4|6
1732501040000|2024-11-25 02:17:20|180268.4|180138.4|180263.9|180133.9|180311|180141.1|180259.4|180110.6|10
1732501050000|2024-11-25 02:17:30|180266.6|180136.6|180269.8|180139.8|180278.8|180148.8|180262.8|180132.8|7
1732501060000|2024-11-25 02:17:40|180272.5|180142.5|180271.2|180141.2|180272.5|180142.5|180271.2|180141.2|3
1732501070000|2024-11-25 02:17:50|180275.2|180145.2|180299.1|180067.8|180302.2|180146.2|180275.2|180067.8|4
1732501080000|2024-11-25 02:18:00|180305.1|180070.2|180314.7|180110.1|180314.7|180110.1|180305.1|180070.2|6
1732501090000|2024-11-25 02:18:10|180315.3|180110.7|180272.9|180142.9|180315.3|180154.3|180272.6|180110.7|4
1732501100000|2024-11-25 02:18:20|180275.2|180145.2|180275.2|180145.2|180275.2|180145.2|180275.2|180145.2|1
1732501110000|2024-11-25 02:18:30|180275.5|180145.5|180265.1|180135.1|180275.5|180145.5|180265.1|180135.1|4
1732501120000|2024-11-25 02:18:40|180295.3|180094.8|180260.4|180130.4|180295.3|180136.6|180256.8|180094.8|9
1732501130000|2024-11-25 02:18:50|180259.7|180129.7|180266|180136|180272.7|180142.7|180259.7|180129.7|11
1732501140000|2024-11-25 02:19:00|180269.3|180139.3|180268.3|180138.3|180295.4|180139.3|180259.8|180093.4|10
1732501150000|2024-11-25 02:19:10|180273|180143|180267.7|180137.7|180275.9|180145.9|180267.7|180137.7|5
1732501160000|2024-11-25 02:19:20|180267.6|180137.6|180279.2|180149.2|180309.4|180149.2|180267.6|180109.2|7
1732501170000|2024-11-25 02:19:30|180277|180147|180272.5|180142.5|180277|180147|180268.6|180138.6|4
1732501180000|2024-11-25 02:19:40|180267.8|180137.8|180271.6|180141.6|180271.9|180141.9|180267.8|180137.8|4
1732501190000|2024-11-25 02:19:50|180277|180147|180271.4|180141.4|180277|180147|180271.4|180141.4|4
1732501200000|2024-11-25 02:20:00|180271.5|180141.5|180322.7|180108.9|180322.7|180141.5|180261|180106.7|10
1732501210000|2024-11-25 02:20:10|180324.8|180108.6|180324.8|180108.6|180324.8|180108.6|180315.5|180108.6|3
1732501220000|2024-11-25 02:20:20|180315.5|180108.9|180283.8|180153.8|180324.8|180153.8|180267.8|180108.9|13
1732501230000|2024-11-25 02:20:30|180283.7|180153.7|180265.5|180135.5|180283.7|180153.7|180265.5|180135.5|3
1732501240000|2024-11-25 02:20:40|180267.5|180137.5|180268.9|180138.9|180278.6|180148.6|180266|180136|11
1732501250000|2024-11-25 02:20:50|180264.9|180134.9|180263.2|180133.2|180264.9|180134.9|180261.3|180131.3|4
1732501260000|2024-11-25 02:21:00|180263.3|180133.3|180265.4|180135.4|180269.8|180139.8|180263.3|180133.3|3
1732501270000|2024-11-25 02:21:10|180263.7|180133.7|180262|180132|180263.7|180133.7|180258.6|180128.6|5
1732501280000|2024-11-25 02:21:20|180262.8|180132.8|180282.7|180152.7|180282.7|180152.7|180262.8|180132.8|2
1732501290000|2024-11-25 02:21:30|180286|180156|180289.3|180159.3|180290.1|180160.1|180285.8|180155.8|5
1732501320000|2024-11-25 02:22:00|180289.6|180159.6|180297.3|180167.3|180391.2|180167.3|180289.6|180059.2|6
1732501330000|2024-11-25 02:22:10|180295.6|180165.6|180291.6|180161.6|180295.6|180165.6|180291.6|180161.6|2
1732501340000|2024-11-25 02:22:20|180291.8|180161.8|180291.8|180161.8|180291.8|180161.8|180291.8|180161.8|1
1732501350000|2024-11-25 02:22:30|180291.7|180161.7|180297|180167|180297|180167|180291.7|180161.7|3
1732501360000|2024-11-25 02:22:40|180296.7|180166.7|180270.1|180140.1|180296.7|180166.7|180270.1|180140.1|8
1732501370000|2024-11-25 02:22:50|180268|180138|180291.1|180161.1|180300.2|180170.2|180268|180138|15
1732501380000|2024-11-25 02:23:00|180291.7|180161.7|180291.7|180161.7|180291.7|180161.7|180291.7|180161.7|1
1732501390000|2024-11-25 02:23:10|180291.9|180161.9|180272.3|180142.3|180291.9|180161.9|180267.4|180137.4|4
1732501400000|2024-11-25 02:23:20|180274.1|180144.1|180291.7|180161.7|180298.3|180168.3|180270.2|180140.2|10
1732501410000|2024-11-25 02:23:30|180295.7|180165.7|180296.5|180166.5|180297.1|180167.1|180283.2|180153.2|7
1732501420000|2024-11-25 02:23:40|180296|180166|180289.7|180159.7|180296|180166|180288.3|180158.3|6
1732501430000|2024-11-25 02:23:50|180294.3|180164.3|180294.6|180164.6|180301.7|180171.7|180293.7|180163.7|5
1732501440000|2024-11-25 02:24:00|180336.3|180132.3|180314.4|180184.4|180343.8|180184.4|180302.2|180132.3|8
1732501450000|2024-11-25 02:24:10|180316.6|180186.6|180321.4|180191.4|180359|180196.1|180316.6|180156.7|12
1732501460000|2024-11-25 02:24:20|180318.7|180188.7|180324.4|180194.4|180326.5|180196.5|180318.7|180188.7|4
1732501470000|2024-11-25 02:24:30|180321.8|180191.8|180318.8|180188.8|180321.8|180191.8|180310.4|180180.4|3
1732501480000|2024-11-25 02:24:40|180320.2|180190.2|180342.6|180212.6|180342.6|180212.6|180320.2|180190.2|6
1732501490000|2024-11-25 02:24:50|180345.6|180215.6|180340.9|180210.9|180345.6|180215.6|180339.9|180209.9|3
1732501500000|2024-11-25 02:25:00|180340.6|180210.6|180349.2|180219.2|180349.2|180219.2|180340.6|180210.6|3
1732501510000|2024-11-25 02:25:10|180345.6|180215.6|180353.3|180223.3|180390.2|180223.3|180345.6|180189.9|5
1732501520000|2024-11-25 02:25:20|180357.3|180227.3|180347|180217|180357.3|180227.3|180340.3|180210.3|8
1732501530000|2024-11-25 02:25:30|180346.3|180216.3|180294.1|180164.1|180346.3|180216.3|180294.1|180164.1|8
1732501540000|2024-11-25 02:25:40|180293.5|180163.5|180294.2|180164.2|180329.5|180164.2|180291.1|180119.4|6
1732501550000|2024-11-25 02:25:50|180291.9|180161.9|180274.8|180144.8|180291.9|180161.9|180274.4|180144.4|10
1732501560000|2024-11-25 02:26:00|180272.4|180142.4|180264|180134|180272.4|180142.4|180264|180134|2
1732501570000|2024-11-25 02:26:10|180263.6|180133.6|180270.2|180140.2|180280.8|180150.8|180263.6|180133.6|6
1732501580000|2024-11-25 02:26:20|180269|180139|180284.6|180154.6|180284.6|180154.6|180269|180139|3
1732501590000|2024-11-25 02:26:30|180287.9|180157.9|180287.3|180157.3|180287.9|180157.9|180273.4|180143.4|9
1732501600000|2024-11-25 02:26:40|180289|180159|180286.4|180156.4|180290.5|180160.5|180271.7|180141.7|8
1732501610000|2024-11-25 02:26:50|180287.9|180157.9|180292|180162|180292|180162|180281.3|180151.3|6
1732501620000|2024-11-25 02:27:00|180281.2|180151.2|180288.5|180158.5|180297.3|180167.3|180281.2|180151.2|8
1732501630000|2024-11-25 02:27:10|180293.5|180163.5|180293.5|180078.6|180293.5|180163.5|180269.7|180078.6|3
1732501650000|2024-11-25 02:27:30|180291.8|180078.1|180283|180077.3|180291.8|180078.1|180283|180077.3|2
1732501660000|2024-11-25 02:27:40|180289||180289||180289||180289||1
1732501670000|2024-11-25 02:27:50|180260.2|180077.4|180270.7|180140.7|180270.7|180140.7|180260.2|180077.4|4
1732501680000|2024-11-25 02:28:00|180269.2|180139.2|180264.9|180134.9|180279|180139.2|180264.9|180078|3
1732501690000|2024-11-25 02:28:10|180264.4|180134.4|180264.4|180134.4|180264.4|180134.4|180264.4|180134.4|1
1732501710000|2024-11-25 02:28:30|180264.5|180134.5|180274.4|180144.4|180285.2|180155.2|180264.5|180134.5|8
1732501720000|2024-11-25 02:28:40|180274.1|180144.1|180283.6|180153.6|180287.5|180157.5|180274.1|180144.1|7
1732501730000|2024-11-25 02:28:50|180288.6|180158.6|180288.6|180158.6|180288.6|180158.6|180288.6|180158.6|1
1732501740000|2024-11-25 02:29:00|180286.6|180156.6|180268|180138|180286.6|180156.6|180266.2|180136.2|5
1732501750000|2024-11-25 02:29:10|180271.3|180141.3|180277.4|180147.4|180282.4|180152.4|180268|180138|7
1732501760000|2024-11-25 02:29:20|180274.7|180144.7|180278.4|180148.4|180283.4|180153.4|180274.7|180144.7|4
1732501770000|2024-11-25 02:29:30|180282.4|180152.4|180289.3|180159.3|180289.3|180159.3|180282.4|180152.4|3
1732501790000|2024-11-25 02:29:50|180290.6|180160.6|180293.6|180163.6|180293.6|180163.6|180290.6|180160.6|2
1732501800000|2024-11-25 02:30:00|180295.4|180165.4|180262.9|180132.9|180311.3|180165.6|180255.2|180077.4|9
1732501810000|2024-11-25 02:30:10|180268.6|180138.6|180265.6|180135.6|180272.3|180142.3|180241.2|180111.2|6
1732501820000|2024-11-25 02:30:20|180268.6|180138.6|180268.6|180138.6|180268.6|180138.6|180268.6|180138.6|1
1732501840000|2024-11-25 02:30:40|180268.7|180138.7|180268.7|180138.7|180268.7|180138.7|180268.7|180138.7|1
1732501850000|2024-11-25 02:30:50|180286.7|180156.7|180292.3|180162.3|180292.3|180162.3|180286.7|180156.7|4
1732501860000|2024-11-25 02:31:00|180295.6|180165.6|180299.9|180169.9|180302.2|180172.2|180295.6|180165.6|3
1732501870000|2024-11-25 02:31:10|180296.6|180166.6|180288|180158|180297.2|180167.2|180278|180148|14
1732501880000|2024-11-25 02:31:20|180289.9|180159.9|180294.7|180164.7|180300.4|180170.4|180289.9|180159.9|6
1732501890000|2024-11-25 02:31:30|180296.3|180166.3|180301.3|180171.3|180301.3|180171.3|180294.3|180164.3|4
1732501900000|2024-11-25 02:31:40|180303.7|180173.7|180300.8|180170.8|180311.9|180181.9|180300.8|180170.8|6
1732501910000|2024-11-25 02:31:50|180300.6|180170.6|180271.1|180141.1|180304.3|180174.3|180267|180137|7
1732501920000|2024-11-25 02:32:00|180274.4|180144.4|180266.9|180136.9|180277.8|180147.8|180249.9|180119.9|6
1732501930000|2024-11-25 02:32:10|180260.2|180130.2|180261.9|180131.9|180261.9|180131.9|180258.2|180128.2|3
1732501940000|2024-11-25 02:32:20|180269.9|180139.9|180272.6|180142.6|180272.6|180142.6|180269.9|180139.9|2
1732501950000|2024-11-25 02:32:30|180273.7|180143.7|180285.7|180155.7|180285.7|180155.7|180273.7|180143.7|4
1732501960000|2024-11-25 02:32:40|180287.2|180157.2|180298.7|180168.7|180301.4|180171.4|180283.1|180153.1|7
1732501970000|2024-11-25 02:32:50|180296.6|180166.6|180302.2|180172.2|180302.2|180172.2|180293.4|180163.4|5
1732501980000|2024-11-25 02:33:00|180297.9|180167.9|180299.5|180169.5|180299.5|180169.5|180297.5|180167.5|3
1732501990000|2024-11-25 02:33:10|180283.8|180153.8|180286.6|180156.6|180293|180163|180283.8|180153.8|8
1732502000000|2024-11-25 02:33:20|180284.5|180154.5|180265.2|180135.2|180284.5|180154.5|180260.8|180130.8|7
1732502010000|2024-11-25 02:33:30|180269.2|180139.2|180275.8|180145.8|180281.5|180151.5|180261.9|180131.9|10
1732502020000|2024-11-25 02:33:40|180260.3|180130.3|180260.3|180130.3|180260.3|180130.3|180260.3|180130.3|1
1732502030000|2024-11-25 02:33:50|180263.3|180133.3|180260.7|180130.7|180269.8|180139.8|180258|180128|7
1732502040000|2024-11-25 02:34:00|180262.8|180132.8|180261|180131|180272.5|180142.5|180256|180126|6
1732502050000|2024-11-25 02:34:10|180263.4|180133.4|180258.5|180128.5|180279|180149|180258.2|180128.2|9
1732502060000|2024-11-25 02:34:20|180261.2|180131.2|180258.2|180128.2|180261.2|180131.2|180253.5|180123.5|3
1732502070000|2024-11-25 02:34:30|180249.5|180119.5|180272.2|180142.2|180272.2|180142.2|180249.5|180119.5|9
1732502080000|2024-11-25 02:34:40|180274.1|180144.1|180281.1|180151.1|180281.1|180151.1|180274.1|180144.1|3
1732502090000|2024-11-25 02:34:50|180284|180154|180292.3|180162.3|180296|180166|180276|180146|15
1732502100000|2024-11-25 02:35:00|180290|180160|180282|180152|180290|180160|180278.9|180148.9|11
1732502110000|2024-11-25 02:35:10|180288.6|180158.6|180262.2|180132.2|180290.6|180160.6|180256.5|180126.5|9
1732502120000|2024-11-25 02:35:20|180265.5|180135.5|180259.3|180129.3|180290.6|180140.4|180248.9|180089.9|10
1732502130000|2024-11-25 02:35:30|180261.9|180131.9|180214.4|180084.4|180277.9|180131.9|180206|180076|13
1732502140000|2024-11-25 02:35:40|180217.7|180087.7|180218|180088|180219.2|180089.2|180210.9|180080.9|6
1732502150000|2024-11-25 02:35:50|180218.4|180088.4|180218.4|180088.4|180218.4|180088.4|180215.8|180085.8|3
1732502160000|2024-11-25 02:36:00|180219.2|180089.2|180219.2|180089.2|180219.2|180089.2|180219.2|180089.2|1
1732502170000|2024-11-25 02:36:10|180221.5|180091.5|180224.2|180094.2|180227|180097|180221|180091|6
1732502180000|2024-11-25 02:36:20|180223|180093|180218.7|180088.7|180223|180093|180216.3|180086.3|4
1732502190000|2024-11-25 02:36:30|180221|180091|180235.6|180105.6|180235.6|180105.6|180221|180091|6
1732502200000|2024-11-25 02:36:40|180233.6|180103.6|180231.6|180101.6|180236|180106|180231|180101|4
1732502210000|2024-11-25 02:36:50|180220.8|180090.8|180220.8|180090.8|180220.8|180090.8|180220.8|180090.8|1
1732502220000|2024-11-25 02:37:00|180218.6|180088.6|180220.8|180090.8|180220.8|180090.8|180216.3|180086.3|4
1732502230000|2024-11-25 02:37:10|180219.3|180089.3|180213.7|180083.7|180219.3|180089.3|180213.7|180083.7|4
1732502240000|2024-11-25 02:37:20|180217.1|180087.1|180217.1|180087.1|180217.1|180087.1|180217.1|180087.1|1
1732502250000|2024-11-25 02:37:30|180252.2|180048.9|180212.3|180082.3|180252.2|180082.3|180192.7|180048.9|9
1732502260000|2024-11-25 02:37:40|180214.6|180084.6|180209.3|180079.3|180214.6|180084.6|180209.3|180079.3|3
1732502270000|2024-11-25 02:37:50|180206.6|180076.6|180203.8|180073.8|180209.4|180079.4|180203.8|180073.8|4
1732502280000|2024-11-25 02:38:00|180205.1|180075.1|180226|180096|180227.7|180097.7|180205.1|180075.1|10
1732502290000|2024-11-25 02:38:10|180223|180093|180213.7|180083.7|180223|180093|180213.7|180083.7|3
1732502300000|2024-11-25 02:38:20|180211.3|180081.3|180203.4|180073.4|180211.3|180081.3|180200.4|180070.4|10
1732502310000|2024-11-25 02:38:30|180213|180083|180209.6|180079.6|180214.1|180084.1|180209.6|180079.6|4
1732502320000|2024-11-25 02:38:40|180200.9|180070.9|180217.1|180087.1|180243.1|180087.1|180198|180041.7|8
1732502330000|2024-11-25 02:38:50|180220.4|180090.4|180212.5|180082.5|180223.1|180093.1|180206.2|180076.2|7
1732502340000|2024-11-25 02:39:00|180209.1|180079.1|180208.5|180078.5|180209.1|180079.1|180203.1|180073.1|8
1732502350000|2024-11-25 02:39:10|180205.8|180075.8|180200.5|180070.5|180205.8|180075.8|180200.5|180070.5|2
1732502360000|2024-11-25 02:39:20|180203.1|180073.1|180205.2|180075.2|180209.5|180079.5|180203.1|180073.1|6
1732502380000|2024-11-25 02:39:40|180208|180078|180217.4|180087.4|180217.4|180087.4|180208|180078|4
1732502390000|2024-11-25 02:39:50|180210.4|180080.4|180211.8|180081.8|180211.8|180081.8|180209.1|180079.1|3
1732502400000|2024-11-25 02:40:00|180213.9|180083.9|180232|180102|180232|180102|180213.9|180083.9|3
1732502410000|2024-11-25 02:40:10|180228.3|180098.3|180216.1|180086.1|180228.3|180098.3|180216.1|180086.1|9
1732502420000|2024-11-25 02:40:20|180205.6|180075.6|180211|180081|180211|180081|180205.6|180075.6|4
1732502430000|2024-11-25 02:40:30|180206.6|180076.6|180202|180072|180211.3|180081.3|180201|180071|10
1732502450000|2024-11-25 02:40:50|180203.5|180073.5|180210.7|180080.7|180210.7|180080.7|180203.5|180073.5|3
1732502460000|2024-11-25 02:41:00|180206.4|180076.4|180231.6|180101.6|180231.6|180101.6|180206.4|180076.4|8
1732502470000|2024-11-25 02:41:10|180235|180105|180220.2|180090.2|180235|180105|180220.2|180090.2|5
1732502480000|2024-11-25 02:41:20|180218.2|180088.2|180222.2|180092.2|180222.2|180092.2|180208.9|180078.9|6
1732502490000|2024-11-25 02:41:30|180223.4|180093.4|180220.8|180090.8|180223.4|180093.4|180220.8|180090.8|3
1732502500000|2024-11-25 02:41:40|180224.4|180094.4|180216.7|180086.7|180229.4|180099.4|180216.7|180086.7|9
1732502510000|2024-11-25 02:41:50|180217.5|180087.5|180223.5|180093.5|180223.5|180093.5|180217.5|180087.5|2
1732502520000|2024-11-25 02:42:00|180220.2|180090.2|180209|180079|180220.2|180090.2|180205.1|180075.1|7
1732502530000|2024-11-25 02:42:10|180212|180082|180211.6|180081.6|180217.4|180087.4|180205|180075|8
1732502540000|2024-11-25 02:42:20|180215|180085|180224.8|180094.8|180224.8|180094.8|180202.6|180072.6|9
1732502550000|2024-11-25 02:42:30|180227.8|180097.8|180226.9|180096.9|180233|180103|180224.2|180094.2|6
1732502570000|2024-11-25 02:42:50|180214.7|180084.7|180214.5|180084.5|180214.7|180084.7|180214.5|180084.5|2
1732502580000|2024-11-25 02:43:00|180217|180087|180237.9|180107.9|180240.6|180110.6|180217|180087|9
1732502600000|2024-11-25 02:43:20|180240.6|180110.6|180257.2|180127.2|180257.2|180127.2|180240.6|180110.6|2
1732502610000|2024-11-25 02:43:30|180259.5|180129.5|180267|180137|180267|180137|180259.5|180129.5|4
1732502620000|2024-11-25 02:43:40|180262.7|180132.7|180263|180133|180263|180133|180260.7|180130.7|3
1732502630000|2024-11-25 02:43:50|180264.7|180134.7|180255.3|180125.3|180264.7|180134.7|180240.6|180110.6|10
1732502650000|2024-11-25 02:44:10|180253.2|180123.2|180244.5|180114.5|180253.2|180123.2|180244.5|180114.5|2
1732502660000|2024-11-25 02:44:20|180246.5|180116.5|180261.1|180131.1|180264.7|180134.7|180246.5|180116.5|7
1732502670000|2024-11-25 02:44:30|180257.4|180127.4|180263|180133|180263|180133|180257.4|180127.4|4
1732502680000|2024-11-25 02:44:40|180265.3|180135.3|180265.6|180135.6|180269.6|180139.6|180265.3|180135.3|3
1732502690000|2024-11-25 02:44:50|180269.9|180139.9|180269.9|180139.9|180269.9|180139.9|180267.6|180137.6|3
1732502700000|2024-11-25 02:45:00|180266.9|180136.9|180269.9|180139.9|180271.9|180141.9|180266.3|180136.3|5
1732502710000|2024-11-25 02:45:10|180270.4|180140.4|180266.4|180136.4|180270.4|180140.4|180265.8|180135.8|4
1732502720000|2024-11-25 02:45:20|180269.8|180139.8|180258.8|180128.8|180269.8|180139.8|180258.8|180128.8|4
1732502730000|2024-11-25 02:45:30|180260.5|180130.5|180260.5|180130.5|180268.9|180138.9|180260.5|180130.5|5
1732502740000|2024-11-25 02:45:40|180263.2|180133.2|180263.2|180133.2|180263.2|180133.2|180263.2|180133.2|1
1732502750000|2024-11-25 02:45:50|180266.5|180136.5|180271.7|180141.7|180271.7|180141.7|180266.5|180136.5|2
1732502760000|2024-11-25 02:46:00|180267|180137|180250.4|180120.4|180267.2|180137.2|180243.2|180113.2|6
1732502770000|2024-11-25 02:46:10|180252.8|180122.8|180252.8|180122.8|180252.8|180122.8|180250.1|180120.1|3
1732502780000|2024-11-25 02:46:20|180254.4|180124.4|180264|180134|180264|180134|180252.8|180122.8|4
1732502790000|2024-11-25 02:46:30|180264.7|180134.7|180265.7|180135.7|180271.8|180141.8|180264.7|180134.7|4
1732502800000|2024-11-25 02:46:40|180269|180139|180263.4|180133.4|180270.9|180140.9|180263.4|180133.4|5
1732502810000|2024-11-25 02:46:50|180265.8|180135.8|180265.8|180135.8|180265.8|180135.8|180265.8|180135.8|1
1732502820000|2024-11-25 02:47:00|180268.1|180138.1|180259.7|180129.7|180268.1|180138.1|180259.7|180129.7|3
1732502840000|2024-11-25 02:47:20|180263.1|180133.1|180267.8|180137.8|180267.8|180137.8|180260.4|180130.4|4
1732502850000|2024-11-25 02:47:30|180266.1|180136.1|180260.8|180130.8|180278.5|180148.5|180260.8|180130.8|17
1732502860000|2024-11-25 02:47:40|180259|180129|180266.6|180136.6|180266.6|180136.6|180259|180129|4
1732502870000|2024-11-25 02:47:50|180255|180125|180265.1|180135.1|180267.8|180137.8|180252.4|180122.4|8
1732502880000|2024-11-25 02:48:00|180269.8|180139.8|180266.8|180136.8|180269.8|180139.8|180266.8|180136.8|2
1732502890000|2024-11-25 02:48:10|180265|180135|180262.5|180132.5|180265|180135|180262.5|180132.5|3
1732502910000|2024-11-25 02:48:30|180260.7|180130.7|180246.4|180116.4|180260.7|180130.7|180242.8|180112.8|8
1732502920000|2024-11-25 02:48:40|180248.1|180118.1|180223.5|180093.5|180248.1|180118.1|180213.4|180083.4|10
1732502930000|2024-11-25 02:48:50|180275.8|180145.8|180278|180148|180278|180148|180275.8|180145.8|2
1732502940000|2024-11-25 02:49:00|180273.3|180143.3|180263.5|180133.5|180273.3|180143.3|180263.5|180133.5|7
1732502950000|2024-11-25 02:49:10|180266.1|180136.1|180274|180144|180274|180144|180266.1|180136.1|6
1732502960000|2024-11-25 02:49:20|180272|180142|180263.3|180133.3|180272|180142|180261.7|180131.7|7
1732502970000|2024-11-25 02:49:30|180266.3|180136.3|180274.1|180144.1|180274.1|180144.1|180265.7|180135.7|6
1732502980000|2024-11-25 02:49:40|180276.8|180146.8|180279|180149|180279.5|180149.5|180276.8|180146.8|3
1732502990000|2024-11-25 02:49:50|180279.3|180149.3|180277.9|180147.9|180282.9|180152.9|180277.3|180147.3|5
1732503000000|2024-11-25 02:50:00|180280.9|180150.9|180283|180153|180283|180153|180280.9|180150.9|3
1732503010000|2024-11-25 02:50:10|180282|180152|180276.9|180146.9|180282|180152|180276.9|180146.9|3
1732503020000|2024-11-25 02:50:20|180273.6|180143.6|180273.6|180143.6|180273.6|180143.6|180273.6|180143.6|1
1732503030000|2024-11-25 02:50:30|180278.7|180148.7|180281|180151|180281|180151|180278.7|180148.7|2
1732503040000|2024-11-25 02:50:40|180282.7|180152.7|180288.4|180158.4|180288.4|180158.4|180279.7|180149.7|4
1732503050000|2024-11-25 02:50:50|180287|180157|180286.4|180156.4|180289.4|180159.4|180286.4|180156.4|4
1732503060000|2024-11-25 02:51:00|180283|180153|180283|180153|180283|180153|180283|180153|1
1732503070000|2024-11-25 02:51:10|180279|180149|180276.5|180146.5|180279|180149|180274.5|180144.5|3
1732503100000|2024-11-25 02:51:40|180271.9|180141.9|180271.9|180141.9|180271.9|180141.9|180271.9|180141.9|1
1732503110000|2024-11-25 02:51:50|180270.2|180140.2|180270.2|180140.2|180270.2|180140.2|180267.5|180137.5|3
1732503130000|2024-11-25 02:52:10|180267.5|180137.5|180281.6|180151.6|180281.6|180151.6|180267.5|180137.5|4
1732503150000|2024-11-25 02:52:30|180283.6|180153.6|180278|180148|180283.6|180153.6|180278|180148|3
1732503180000|2024-11-25 02:53:00|180276|180146|180276|180146|180276|180146|180276|180146|1
1732503190000|2024-11-25 02:53:10|180272.6|180142.6|180272.6|180142.6|180272.6|180142.6|180272.6|180142.6|1
1732503200000|2024-11-25 02:53:20|180269.8|180139.8|180266.5|180136.5|180269.8|180139.8|180266.5|180136.5|2
1732503210000|2024-11-25 02:53:30|180264.7|180134.7|180267.2|180137.2|180267.2|180137.2|180245|180115|9
1732503240000|2024-11-25 02:54:00|180370.8|180034.2|180370.8|180034.2|180370.8|180034.2|180370.8|180034.2|1
1732503270000|2024-11-25 02:54:30|180267.2|180137.2|180268.9|180138.9|180268.9|180138.9|180267.2|180137.2|2
1732503280000|2024-11-25 02:54:40|180277.2|180147.2|180277.2|180147.2|180277.2|180147.2|180277.2|180147.2|1
1732503300000|2024-11-25 02:55:00|180279.3|180149.3|180277.6|180147.6|180285.6|180155.6|180277|180147|7
1732503310000|2024-11-25 02:55:10|180275.4|180145.4|180270.4|180140.4|180275.4|180145.4|180270.4|180140.4|2
1732503340000|2024-11-25 02:55:40|180272.7|180142.7|180272.7|180142.7|180272.7|180142.7|180272.7|180142.7|1
1732503380000|2024-11-25 02:56:20|180268.7|180138.7|180266.4|180136.4|180268.7|180138.7|180266.4|180136.4|2
1732503410000|2024-11-25 02:56:50|180264.1|180134.1|180262|180132|180264.1|180134.1|180262|180132|2
1732503420000|2024-11-25 02:57:00|180252.6|180122.6|180259.9|180129.9|180259.9|180129.9|180252.6|180122.6|4
1732503440000|2024-11-25 02:57:20|180261.7|180131.7|180261.8|180131.8|180261.8|180131.8|180259.4|180129.4|4
1732503450000|2024-11-25 02:57:30|180264.1|180134.1|180260|180130|180264.1|180134.1|180260|180130|3
1732503460000|2024-11-25 02:57:40|180261.7|180131.7|180248|180118|180261.7|180131.7|180223|180093|6
1732503470000|2024-11-25 02:57:50|180253.9|180123.9|180255.7|180125.7|180255.7|180125.7|180253.9|180123.9|2
1732503480000|2024-11-25 02:58:00|180258.4|180128.4|180248.4|180118.4|180258.4|180128.4|180243.8|180113.8|9
1732503490000|2024-11-25 02:58:10|180246.4|180116.4|180246.4|180116.4|180246.4|180116.4|180246.4|180116.4|1
1732503500000|2024-11-25 02:58:20|180243.8|180113.8|180244|180114|180244|180114|180242|180112|3
1732503510000|2024-11-25 02:58:30|180247.7|180117.7|180247.7|180117.7|180247.7|180117.7|180247.7|180117.7|1
1732503520000|2024-11-25 02:58:40|180249.4|180119.4|180255.8|180125.8|180259.1|180129.1|180249.4|180119.4|6
1732503540000|2024-11-25 02:59:00|180262.4|180132.4|180262.4|180132.4|180262.4|180132.4|180262.4|180132.4|1
1732503570000|2024-11-25 02:59:30|180352.5|180038|180262.4|180132.4|180352.5|180132.4|180262.4|180038|2
1732503590000|2024-11-25 02:59:50|180256.1|180126.1|180249.8|180119.8|180256.1|180126.1|180249.8|180119.8|2
1732503600000|2024-11-25 03:00:00|180251.8|180121.8|180260.6|180130.6|180260.6|180130.6|180251.8|180121.8|4
1732503610000|2024-11-25 03:00:10|180262.3|180132.3|180265.7|180135.7|180265.7|180135.7|180262.3|180132.3|2
1732503620000|2024-11-25 03:00:20|180267.3|180137.3|180270.6|180140.6|180273.6|180143.6|180267.3|180137.3|4
1732503630000|2024-11-25 03:00:30|180268.3|180138.3|180268.3|180138.3|180268.3|180138.3|180268.3|180138.3|1
1732503640000|2024-11-25 03:00:40|180266.3|180136.3|180266.3|180136.3|180266.3|180136.3|180266.3|180136.3|1
1732503660000|2024-11-25 03:01:00|180263|180133|180267.7|180137.7|180267.7|180137.7|180263|180133|3
1732503670000|2024-11-25 03:01:10|180269.6|180139.6|180271.3|180141.3|180271.3|180141.3|180269.6|180139.6|2
1732503680000|2024-11-25 03:01:20|180273.3|180143.3|180280.6|180150.6|180284.3|180154.3|180273.3|180143.3|4
1732503690000|2024-11-25 03:01:30|180278.6|180148.6|180276.2|180146.2|180278.6|180148.6|180276.2|180146.2|2
1732503710000|2024-11-25 03:01:50|180274.5|180144.5|180263.7|180133.7|180274.5|180144.5|180263.7|180133.7|4
1732503720000|2024-11-25 03:02:00|180266.7|180136.7|180266.7|180136.7|180266.7|180136.7|180266.7|180136.7|1
1732503730000|2024-11-25 03:02:10|180268|180138|180290.3|180160.3|180290.3|180160.3|180268|180138|7
1732503740000|2024-11-25 03:02:20|180287.6|180157.6|180287.3|180157.3|180293.3|180163.3|180287.3|180157.3|4
1732503750000|2024-11-25 03:02:30|180289.7|180159.7|180354.1|180224.1|180356.7|180226.7|180289.7|180159.7|7
1732503760000|2024-11-25 03:02:40|180358.1|180228.1|180371.5|180241.5|180371.5|180241.5|180358.1|180228.1|7
1732503770000|2024-11-25 03:02:50|180374.8|180244.8|180366.9|180236.9|180374.8|180244.8|180366.9|180236.9|3
1732503780000|2024-11-25 03:03:00|180364.8|180234.8|180361.4|180231.4|180365.1|180235.1|180361.4|180231.4|4
1732503790000|2024-11-25 03:03:10|180364.1|180234.1|180349.8|180219.8|180364.1|180234.1|180342.7|180212.7|10
1732503800000|2024-11-25 03:03:20|180354.1|180224.1|180352.5|180222.5|180354.1|180224.1|180352.5|180222.5|2
1732503810000|2024-11-25 03:03:30|180350.7|180220.7|180330.9|180200.9|180350.7|180220.7|180328.8|180198.8|8
1732503820000|2024-11-25 03:03:40|180332.6|180202.6|180350.6|180220.6|180350.6|180220.6|180332.6|180202.6|7
1732503830000|2024-11-25 03:03:50|180353.6|180223.6|180333.4|180203.4|180353.6|180223.6|180329|180199|7
1732503840000|2024-11-25 03:04:00|180339.1|180209.1|180324.2|180194.2|180339.1|180209.1|180324.2|180194.2|5
1732503850000|2024-11-25 03:04:10|180322.1|180192.1|180292.5|180162.5|180322.1|180192.1|180286.8|180156.8|8
1732503860000|2024-11-25 03:04:20|180289.2|180159.2|180296.8|180166.8|180296.8|180166.8|180289.2|180159.2|3
1732503870000|2024-11-25 03:04:30|180300.5|180170.5|180301.2|180171.2|180306.9|180176.9|180300.5|180170.5|7
1732503880000|2024-11-25 03:04:40|180286.8|180156.8|180288.8|180158.8|180288.8|180158.8|180286.8|180156.8|2
1732503890000|2024-11-25 03:04:50|180292.8|180162.8|180286|180156|180293.8|180163.8|180286|180156|6
1732503900000|2024-11-25 03:05:00|180288.1|180158.1|180297.1|180167.1|180300.4|180170.4|180288.1|180158.1|6
1732503910000|2024-11-25 03:05:10|180298.9|180168.9|180297.4|180167.4|180331.9|180175.1|180297.4|180127|5
1732503920000|2024-11-25 03:05:20|180303.5|180173.5|180297.8|180167.8|180303.5|180173.5|180297.8|180167.8|3
1732503930000|2024-11-25 03:05:30|180305.1|180175.1|180298.8|180168.8|180305.1|180175.1|180298.8|180168.8|3
1732503940000|2024-11-25 03:05:40|180302.8|180172.8|180304.8|180174.8|180304.8|180174.8|180302.8|180172.8|2
1732503950000|2024-11-25 03:05:50|180338.9|180133.7|180296.1|180166.1|180338.9|180166.1|180293.8|180133.7|3
1732503960000|2024-11-25 03:06:00|180298.1|180168.1|180308.5|180178.5|180315.4|180185.4|180298.1|180168.1|6
1732503970000|2024-11-25 03:06:10|180323.2|180193.2|180363.5|180233.5|180363.5|180233.5|180323.2|180193.2|7
1732503980000|2024-11-25 03:06:20|180362.1|180232.1|180356.9|180226.9|180362.1|180232.1|180348.1|180218.1|6
1732503990000|2024-11-25 03:06:30|180347.2|180217.2|180359.6|180229.6|180359.6|180229.6|180337.3|180207.3|9
1732504000000|2024-11-25 03:06:40|180354.6|180224.6|180336.2|180206.2|180354.6|180224.6|180332.9|180202.9|14
1732504010000|2024-11-25 03:06:50|180333.2|180203.2|180303.7|180173.7|180333.2|180203.2|180303.7|180173.7|7
1732504020000|2024-11-25 03:07:00|180301.5|180171.5|180305.2|180175.2|180305.2|180175.2|180294.5|180164.5|8
1732504030000|2024-11-25 03:07:10|180309.2|180179.2|180285|180155|180309.2|180179.2|180282.6|180152.6|8
1732504040000|2024-11-25 03:07:20|180293|180163|180294.6|180164.6|180296.4|180166.4|180285.2|180155.2|10
1732504050000|2024-11-25 03:07:30|180296.6|180166.6|180288.1|180158.1|180296.6|180166.6|180288.1|180158.1|2
1732504060000|2024-11-25 03:07:40|180290.4|180160.4|180300.4|180170.4|180300.4|180170.4|180290.4|180160.4|4
1732504070000|2024-11-25 03:07:50|180306.7|180176.7|180327.8|180197.8|180327.8|180197.8|180299.6|180169.6|21
1732504090000|2024-11-25 03:08:10|180326.1|180196.1|180355.1|180225.1|180355.1|180225.1|180323.8|180193.8|14
1732504100000|2024-11-25 03:08:20|180357.4|180227.4|180356.4|180226.4|180357.4|180227.4|180356.4|180226.4|2
1732504110000|2024-11-25 03:08:30|180352.7|180222.7|180351.3|180221.3|180353|180223|180348.2|180218.2|4
1732504120000|2024-11-25 03:08:40|180356.8|180226.8|180348|180218|180358.8|180228.8|180343.3|180213.3|7
1732504130000|2024-11-25 03:08:50|180350.3|180220.3|180355.1|180225.1|180355.1|180225.1|180337.3|180207.3|9
1732504140000|2024-11-25 03:09:00|180356.7|180226.7|180361.9|180231.9|180361.9|180231.9|180356.7|180226.7|3
1732504150000|2024-11-25 03:09:10|180359.9|180229.9|180354.2|180224.2|180359.9|180229.9|180351.2|180221.2|4
1732504180000|2024-11-25 03:09:40|180339.3|180209.3|180353.1|180223.1|180355.8|180225.8|180339.3|180209.3|7
1732504190000|2024-11-25 03:09:50|180355.8|180225.8|180356.6|180226.6|180361.8|180231.8|180355.8|180225.8|4
1732504200000|2024-11-25 03:10:00|180359.6|180229.6|180341.9|180211.9|180359.6|180229.6|180330.7|180200.7|10
1732504210000|2024-11-25 03:10:10|180344.2|180214.2|180357.9|180227.9|180357.9|180227.9|180344.2|180214.2|3
1732504220000|2024-11-25 03:10:20|180355.4|180225.4|180354.8|180224.8|180355.4|180225.4|180352.1|180222.1|3
1732504230000|2024-11-25 03:10:30|180354.1|180224.1|180336.3|180206.3|180354.1|180224.1|180324.3|180194.3|13
1732504240000|2024-11-25 03:10:40|180341.9|180211.9|180356.3|180226.3|180356.3|180226.3|180341.9|180211.9|6
1732504250000|2024-11-25 03:10:50|180358.3|180228.3|180360.9|180230.9|180404.5|180234.3|180356.9|180203.4|8
1732504260000|2024-11-25 03:11:00|180358.3|180228.3|180359.1|180229.1|180359.1|180229.1|180351.9|180221.9|7
1732504270000|2024-11-25 03:11:10|180363.1|180233.1|180360.4|180230.4|180363.1|180233.1|180360.4|180230.4|2
1732504280000|2024-11-25 03:11:20|180355.3|180225.3|180345.5|180215.5|180355.3|180225.3|180345.5|180215.5|2
1732504290000|2024-11-25 03:11:30|180347.8|180217.8|180326.4|180196.4|180347.8|180217.8|180321.7|180191.7|7
1732504300000|2024-11-25 03:11:40|180346.3|180216.3|180360.3|180230.3|180360.3|180230.3|180346.3|180216.3|4
1732504310000|2024-11-25 03:11:50|180358.6|180228.6|180365.6|180235.6|180365.6|180235.6|180343.2|180213.2|8
1732504320000|2024-11-25 03:12:00|180359.8|180229.8|180338.3|180208.3|180362.1|180232.1|180338.3|180208.3|10
1732504330000|2024-11-25 03:12:10|180347|180217|180325.7|180195.7|180352.4|180222.4|180325.7|180195.7|10
1732504340000|2024-11-25 03:12:20|180329.3|180199.3|180329.3|180199.3|180329.3|180199.3|180329.3|180199.3|1
1732504360000|2024-11-25 03:12:40|180331.2|180201.2|180323.3|180193.3|180331.2|180201.2|180323.3|180193.3|6
1732504370000|2024-11-25 03:12:50|180321.6|180191.6|180289.5|180159.5|180321.6|180191.6|180283|180153|6
1732504380000|2024-11-25 03:13:00|180295.6|180165.6|180332|180202|180332|180202|180292.8|180162.8|12
1732504390000|2024-11-25 03:13:10|180340.1|180210.1|180351|180221|180356|180226|180340.1|180210.1|9
1732504400000|2024-11-25 03:13:20|180361.8|180231.8|180367.6|180237.6|180367.6|180237.6|180361.8|180231.8|4
1732504410000|2024-11-25 03:13:30|180371|180241|180373|180243|180373|180243|180371|180241|2
1732504420000|2024-11-25 03:13:40|180369.6|180239.6|180374.5|180244.5|180374.5|180244.5|180359.1|180229.1|7
1732504430000|2024-11-25 03:13:50|180371.2|180241.2|180374.1|180244.1|180374.1|180244.1|180366.4|180236.4|3
1732504440000|2024-11-25 03:14:00|180376.1|180246.1|180370.8|180240.8|180376.1|180246.1|180367.7|180237.7|6
1732504450000|2024-11-25 03:14:10|180373.4|180243.4|180369.1|180239.1|180375.1|180245.1|180363.9|180233.9|18
1732504460000|2024-11-25 03:14:20|180371.3|180241.3|180371.5|180241.5|180373.5|180243.5|180363.2|180233.2|7
1732504470000|2024-11-25 03:14:30|180369.8|180239.8|180364.3|180234.3|180369.8|180239.8|180358.2|180228.2|11
1732504480000|2024-11-25 03:14:40|180361.3|180231.3|180364.6|180234.6|180366.6|180236.6|180359.2|180229.2|10
1732504490000|2024-11-25 03:14:50|180361.3|180231.3|180339.8|180209.8|180361.3|180231.3|180325.8|180195.8|9
1732504500000|2024-11-25 03:15:00|180353|180223|180343.7|180213.7|180353|180223|180343.7|180213.7|2
1732504510000|2024-11-25 03:15:10|180337.9|180207.9|180329.2|180199.2|180339.7|180209.7|180327.4|180197.4|9
1732504520000|2024-11-25 03:15:20|180332.2|180202.2|180322.5|180192.5|180332.2|180202.2|180322.5|180192.5|4
1732504540000|2024-11-25 03:15:40|180324.5|180194.5|180324.5|180194.5|180324.5|180194.5|180324.5|180194.5|1
1732504550000|2024-11-25 03:15:50|180328.5|180198.5|180328.5|180198.5|180328.5|180198.5|180328.5|180198.5|1
1732504560000|2024-11-25 03:16:00|180322.8|180192.8|180333.6|180203.6|180337.9|180207.9|180322.8|180192.8|7
1732504570000|2024-11-25 03:16:10|180328.8|180198.8|180325.3|180195.3|180328.8|180198.8|180325.3|180195.3|3
1732504580000|2024-11-25 03:16:20|180327.7|180197.7|180327.7|180197.7|180327.7|180197.7|180327.7|180197.7|1
1732504590000|2024-11-25 03:16:30|180331.4|180201.4|180306|180176|180340.8|180210.8|180306|180176|7
1732504600000|2024-11-25 03:16:40|180300|180170|180281.3|180151.3|180307.4|180177.4|180281.3|180151.3|7
1732504610000|2024-11-25 03:16:50|180284.3|180154.3|180283.4|180153.4|180288.9|180158.9|180271.9|180141.9|11
1732504620000|2024-11-25 03:17:00|180285.8|180155.8|180278.4|180148.4|180292.6|180162.6|180276.4|180146.4|6
1732504640000|2024-11-25 03:17:20|180286.1|180156.1|180261.9|180131.9|180288.9|180158.9|180261.9|180131.9|15
1732504650000|2024-11-25 03:17:30|180264.1|180134.1|180268.4|180138.4|180280.8|180150.8|180264.1|180134.1|4
1732504660000|2024-11-25 03:17:40|180270.4|180140.4|180285.9|180155.9|180285.9|180155.9|180270.4|180140.4|3
1732504670000|2024-11-25 03:17:50|180281.2|180151.2|180287.2|180157.2|180287.2|180157.2|180270.2|180140.2|9
1732504680000|2024-11-25 03:18:00|180288.6|180158.6|180290.1|180160.1|180294.1|180164.1|180274|180144|14
1732504690000|2024-11-25 03:18:10|180285|180155|180296.3|180166.3|180296.3|180166.3|180278.2|180148.2|5
1732504700000|2024-11-25 03:18:20|180292.6|180162.6|180262.8|180132.8|180292.6|180162.6|180262.8|180132.8|3
1732504710000|2024-11-25 03:18:30|180269.1|180139.1|180279.1|180149.1|180284.4|180154.4|180266.8|180136.8|12
1732504720000|2024-11-25 03:18:40|180281.4|180151.4|180291.5|180161.5|180291.5|180161.5|180276.2|180146.2|12
1732504730000|2024-11-25 03:18:50|180288.5|180158.5|180305.7|180175.7|180305.7|180175.7|180288.5|180158.5|6
1732504740000|2024-11-25 03:19:00|180304.4|180174.4|180326|180196|180326|180196|180304.4|180174.4|4
1732504750000|2024-11-25 03:19:10|180333|180203|180343.1|180213.1|180343.1|180213.1|180333|180203|4
1732504760000|2024-11-25 03:19:20|180346.3|180216.3|180349.2|180219.2|180352.8|180222.8|180346.3|180216.3|6
1732504770000|2024-11-25 03:19:30|180351.8|180221.8|180347.1|180217.1|180351.8|180221.8|180347.1|180217.1|3
1732504780000|2024-11-25 03:19:40|180349.3|180219.3|180346.5|180216.5|180359.7|180229.7|180346.5|180216.5|13
1732504790000|2024-11-25 03:19:50|180346.9|180216.9|180353.7|180223.7|180353.7|180223.7|180342.6|180212.6|10
1732504800000|2024-11-25 03:20:00|180355.1|180225.1|180355.3|180225.3|180364.1|180234.1|180341.6|180211.6|13
1732504810000|2024-11-25 03:20:10|180360.3|180230.3|180354.9|180224.9|180360.3|180230.3|180353.9|180223.9|5
1732504820000|2024-11-25 03:20:20|180361.2|180231.2|180368.6|180238.6|180368.6|180238.6|180355.2|180225.2|10
1732504830000|2024-11-25 03:20:30|180366.6|180236.6|180348.1|180218.1|180366.6|180236.6|180334.5|180204.5|10
1732504840000|2024-11-25 03:20:40|180350.4|180220.4|180346.5|180216.5|180350.4|180220.4|180336.6|180206.6|5
1732504850000|2024-11-25 03:20:50|180344.5|180214.5|180344|180214|180347.9|180217.9|180333.1|180203.1|9
1732504860000|2024-11-25 03:21:00|180337.4|180207.4|180320.1|180190.1|180337.4|180207.4|180308.7|180178.7|9
1732504870000|2024-11-25 03:21:10|180317.1|180187.1|180338.7|180208.7|180338.7|180208.7|180317.1|180187.1|9
1732504880000|2024-11-25 03:21:20|180335.1|180205.1|180340|180210|180340|180210|180335.1|180205.1|2
1732504910000|2024-11-25 03:21:50|180444.2|180105.9|180444.2|180105.9|180444.2|180105.9|180444.2|180105.9|1
1732504920000|2024-11-25 03:22:00|180454.4|180116.1|180363.1|180233.1|180454.4|180241.2|180360.7|180116.1|5
1732504940000|2024-11-25 03:22:20|180367.5|180237.5|180365.9|180235.9|180371.7|180241.7|180356.9|180226.9|6
1732504950000|2024-11-25 03:22:30|180367.6|180237.6|180370.3|180240.3|180370.3|180240.3|180367.6|180237.6|2
1732504960000|2024-11-25 03:22:40|180359.4|180229.4|180362.6|180232.6|180369.6|180239.6|180349.4|180219.4|8
1732504970000|2024-11-25 03:22:50|180364.6|180234.6|180367.3|180237.3|180369.3|180239.3|180364.6|180234.6|5
1732504980000|2024-11-25 03:23:00|180362|180232|180363.9|180233.9|180364.6|180234.6|180354|180224|10
1732504990000|2024-11-25 03:23:10|180367.3|180237.3|180362.1|180232.1|180372.8|180242.8|180359.5|180229.5|11
1732505000000|2024-11-25 03:23:20|180359.1|180229.1|180344.1|180214.1|180369.8|180239.8|180344.1|180214.1|15
1732505010000|2024-11-25 03:23:30|180354.8|180224.8|180334.2|180204.2|180354.8|180224.8|180331.5|180201.5|18
1732505020000|2024-11-25 03:23:40|180340.3|180210.3|180372.3|180242.3|180402.3|180242.3|180327.4|180197.4|7
1732505030000|2024-11-25 03:23:50|180377.3|180247.3|180361.4|180231.4|180377.3|180247.3|180361.4|180231.4|6
1732505040000|2024-11-25 03:24:00|180359.1|180229.1|180354.3|180224.3|180359.1|180229.1|180347.4|180217.4|6
1732505050000|2024-11-25 03:24:10|180349.9|180219.9|180341.1|180211.1|180349.9|180219.9|180338|180208|6
1732505060000|2024-11-25 03:24:20|180344|180214|180349.8|180219.8|180354|180224|180336.5|180206.5|8
1732505070000|2024-11-25 03:24:30|180363.3|180233.3|180359.7|180229.7|180367.9|180237.9|180353|180223|9
1732505080000|2024-11-25 03:24:40|180362.7|180232.7|180385.3|180255.3|180385.3|180255.3|180362.7|180232.7|7
1732505090000|2024-11-25 03:24:50|180381.9|180251.9|180382.6|180252.6|180393.6|180263.6|180371.9|180241.9|7
1732505100000|2024-11-25 03:25:00|180385.1|180255.1|180390.4|180260.4|180392.8|180262.8|180384.5|180254.5|9
1732505110000|2024-11-25 03:25:10|180431.5|180227.8|180391|180261|180431.5|180261|180383.9|180227.8|4
1732505140000|2024-11-25 03:25:40|180494.5|180157.4|180395.4|180265.4|180494.5|180265.4|180395.4|180157.4|2
1732505150000|2024-11-25 03:25:50|180391.4|180261.4|180414.4|180284.4|180423.2|180293.2|180389.4|180259.4|10
1732505160000|2024-11-25 03:26:00|180416.3|180286.3|180401.9|180271.9|180424.6|180294.6|180401.9|180271.9|20
1732505170000|2024-11-25 03:26:10|180408.2|180278.2|180409.2|180279.2|180414.6|180284.6|180402.4|180272.4|12
1732505180000|2024-11-25 03:26:20|180411.1|180281.1|180423.5|180293.5|180447.3|180293.5|180408|180242.6|13
1732505190000|2024-11-25 03:26:30|180423.4|180293.4|180421.4|180291.4|180425.8|180295.8|180421.4|180291.4|3
1732505200000|2024-11-25 03:26:40|180419.7|180289.7|180552.8|180309.1|180553.6|180312.3|180419.7|180261.6|9
1732505210000|2024-11-25 03:26:50|180524.8|180303.7|180525.4|180301.9|180525.4|180303.7|180524.8|180301.9|3
1732505220000|2024-11-25 03:27:00||180295.3||180307.9||180307.9||180295.3|2
1732505230000|2024-11-25 03:27:10|180469.3|180339.3|180470.4|180340.4|180525.4|180340.4|180466|180295.3|7
1732505240000|2024-11-25 03:27:20|180471.2|180341.2|180521.7|180314.6|180521.7|180341.2|180466|180304.1|6
1732505250000|2024-11-25 03:27:30|180508.7|180378.7|180506.6|180376.6|180509.3|180379.3|180506.6|180376.6|3
1732505260000|2024-11-25 03:27:40|180508.1|180378.1|180535.3|180333.6|180535.3|180378.1|180494.7|180333.6|5
1732505270000|2024-11-25 03:27:50|180537.3|180368.2|180556.3|180339.2|180556.3|180368.2|180490.9|180320.7|9
1732505280000|2024-11-25 03:28:00|180556.6|180342.2|180557.8|180318.6|180561.1|180342.2|180556.6|180316.3|4
1732505290000|2024-11-25 03:28:10|180556.5|180321.6|180566.7|180363.2|180566.7|180402.9|180528.4|180321.6|8
1732505300000|2024-11-25 03:28:20|180566.3|180363.9|180553.1|180343.9|180570.1|180363.9|180546.2|180340.3|13
1732505310000|2024-11-25 03:28:30|180553.6|180341.2|180561.6|180348.8|180561.6|180405.2|180530.9|180338.5|11
1732505320000|2024-11-25 03:28:40|180565.6|180348|180699.7|180437.6|180702.1|180444.8|180531.8|180348|12
1732505330000|2024-11-25 03:28:50|180716.3|180436.7|180732.3|180437.8|180734.6|180437.8|180716.3|180436.7|4
1732505340000|2024-11-25 03:29:00|180736.9|180436|180744.2|180505.8|180744.5|180509.8|180719.6|180436|11
1732505350000|2024-11-25 03:29:10|180742.6|180505.3|180737.9|180504.2|180744.7|180505.3|180737.9|180488.9|6
1732505360000|2024-11-25 03:29:20|180743.9|180504.5|180703.9|180482.2|180743.9|180504.5|180700.9|180463.9|16
1732505370000|2024-11-25 03:29:30|180704.4|180478.9|180702.5|180467.2|180717.8|180484.4|180698.4|180454.1|27
1732505380000|2024-11-25 03:29:40|180706.4|180453|180701.8|180435.6|180706.9|180463.1|180699.4|180433.1|16
1732505390000|2024-11-25 03:29:50|180700.8|180432.7|180699.8|180433.3|180701.7|180435.9|180699.8|180432.7|4
1732505400000|2024-11-25 03:30:00|180704.1|180433.7|180720.9|180432.2|180721.3|180435.4|180704.1|180432.1|10
1732505410000|2024-11-25 03:30:10|180721.2|180435.1|180720.3|180432.9|180721.2|180435.7|180715|180432.9|5
1732505420000|2024-11-25 03:30:20|180715||180720.3||180720.3||180715||16
1732505430000|2024-11-25 03:30:30|180715|180430.5|180721.8|180432.6|180721.8|180433.7|180714.5|180430.4|11
1732505440000|2024-11-25 03:30:40|180716.5||180721.8||180721.8||180716.5||16
1732505450000|2024-11-25 03:30:50|180717.5|180429.7|180693.9|180417.2|180722.9|180429.7|180693.4|180416.8|10
1732505460000|2024-11-25 03:31:00|180693.1|180429.6|180718|180424.2|180731.3|180444.8|180693.1|180424.2|8
1732505470000|2024-11-25 03:31:10|180703.6|180423.8|180702.3|180425|180703.7|180449.6|180699.8|180420.7|11
1732505480000|2024-11-25 03:31:20|180702.9|180424.1|180702.7|180434.7|180702.9|180446.4|180698.6|180424.1|8
1732505490000|2024-11-25 03:31:30|180699|180439.7|180700.8|180435.7|180700.8|180439.7|180699|180435.7|2
1732505510000|2024-11-25 03:31:50|180701.2|180437.9|180714.1|180440.8|180714.6|180452.8|180701.2|180434.2|9
1732505520000|2024-11-25 03:32:00|180715|180437.5|180710.1|180438.2|180715|180439.4|180694.6|180437.5|7
1732505530000|2024-11-25 03:32:10|180701|180440|180703.4|180439|180704.2|180440|180701|180439|3
1732505540000|2024-11-25 03:32:20|180703|180439.2|180702.7|180439.9|180703|180439.9|180702.7|180439.2|2
1732505550000|2024-11-25 03:32:30|180703.5|180438.8|180703.5|180438.8|180703.5|180438.8|180703.5|180438.8|1
1732505560000|2024-11-25 03:32:40|180702.7|180439.4|180702.7|180439.4|180702.7|180439.4|180702.7|180439.4|1
1732505570000|2024-11-25 03:32:50|180703.4|180440|180703.4|180440|180703.4|180440|180703.4|180440|1
1732505590000|2024-11-25 03:33:10|180703|180440.5|180702.1|180440.2|180703|180441.7|180702.1|180439.2|5
1732505600000|2024-11-25 03:33:20|180701.7|180453.5|180702.6|180443.2|180702.7|180455.4|180701.7|180443.2|4
1732505610000|2024-11-25 03:33:30|180702.4|180443.9|180702.7|180443.3|180702.7|180443.9|180702.4|180443.3|2
1732505620000|2024-11-25 03:33:40||180434.6||180434.6||180434.6||180434.6|1
1732505630000|2024-11-25 03:33:50|180703.1|180430.4|180703|180430.4|180703.1|180433.2|180702.6|180430.4|3
1732505640000|2024-11-25 03:34:00|180702.8|180433.4|180748.1|180515.8|180749.2|180515.8|180700.3|180433.4|10
1732505650000|2024-11-25 03:34:10|180748.3|180515|180748.3|180515|180748.3|180515|180748.3|180515|1
1732505660000|2024-11-25 03:34:20|180745.7|180516.5|180746.8|180507.7|180748.1|180516.5|180745.7|180507.1|6
1732505670000|2024-11-25 03:34:30|180743.4|180508.6|180746.1|180508.7|180748.4|180509|180743.3|180507.6|7
1732505680000|2024-11-25 03:34:40|180748.3|180507.5|180689.5|180559.5|180748.3|180559.5|180689.5|180507.5|13
1732505690000|2024-11-25 03:34:50|180687.5|180557.5|180697.6|180567.6|180703.4|180573.4|180686.2|180556.2|11
1732505700000|2024-11-25 03:35:00|180705.6|180575.6|180701.4|180571.4|180705.6|180575.6|180688|180558|7
1732505710000|2024-11-25 03:35:10|180700.8|180570.8|180697.8|180567.8|180733.8|180570.8|180691.9|180531.3|6
1732505720000|2024-11-25 03:35:20|180696.8|180566.8|180676.3|180444.9|180696.8|180566.8|180632.2|180444.9|8
1732505730000|2024-11-25 03:35:30|180681.7|180456.2|180672.3|180470.6|180688.4|180513.3|180631.5|180456.2|17
1732505740000|2024-11-25 03:35:40|180632.5|180502.5|180640.9|180510.9|180678.7|180510.9|180631.6|180459.1|13
1732505750000|2024-11-25 03:35:50|180644.3|180514.3|180635.9|180505.9|180687.5|180521.2|180635.9|180475.6|15
1732505760000|2024-11-25 03:36:00|180668.4|180467.4|180640|180510|180676.4|180510|180625.4|180467.4|7
1732505770000|2024-11-25 03:36:10|180638.7|180508.7|180626.3|180496.3|180640.2|180510.2|180626.3|180496.3|7
1732505780000|2024-11-25 03:36:20|180628.5|180498.5|180639.7|180509.7|180676.4|180519.2|180628.5|180459.4|14
1732505790000|2024-11-25 03:36:30|180681.2|180474.9|180633.5|180503.5|180681.2|180516|180633.5|180474.9|12
1732505800000|2024-11-25 03:36:40|180629.6|180499.6|180622.4|180492.4|180663.6|180499.6|180618.9|180439.2|7
1732505810000|2024-11-25 03:36:50|180621.2|180491.2|180627.4|180497.4|180665.8|180498.4|180617.3|180463.4|10
1732505820000|2024-11-25 03:37:00|180623.4|180493.4|180620|180490|180624.9|180494.9|180618.9|180488.9|9
1732505830000|2024-11-25 03:37:10|180621|180491|180619|180489|180624.7|180494.7|180619|180489|4
1732505840000|2024-11-25 03:37:20|180646.4|180444.8|180620.4|180490.4|180646.4|180494.7|180615|180444.8|7
1732505850000|2024-11-25 03:37:30|180623|180493|180621.9|180491.9|180629.5|180499.5|180619.6|180489.6|6
1732505860000|2024-11-25 03:37:40|180624.6|180494.6|180633.5|180503.5|180677.3|180505.1|180624.6|180467.8|10
1732505870000|2024-11-25 03:37:50|180624.4|180494.4|180625.8|180495.8|180668.5|180509.2|180624.4|180460.8|12
1732505880000|2024-11-25 03:38:00|180613.1|180483.1|180620.8|180490.8|180620.8|180490.8|180613.1|180483.1|3
1732505890000|2024-11-25 03:38:10|180624.9|180494.9|180621.2|180491.2|180624.9|180494.9|180621.2|180491.2|2
1732505900000|2024-11-25 03:38:20|180622.4|180492.4|180630.5|180500.5|180630.5|180500.5|180616.7|180486.7|9
1732505910000|2024-11-25 03:38:30|180625.9|180495.9|180611.2|180481.2|180660.3|180495.9|180595.7|180440.4|10
1732505920000|2024-11-25 03:38:40|180625.5|180495.5|180613.3|180483.3|180650.5|180495.5|180612.1|180445.4|6
1732505930000|2024-11-25 03:38:50|180617.6|180487.6|180668.3|180465|180670.6|180497.3|180617.6|180461|6
1732505940000|2024-11-25 03:39:00|180667.6|180465.6|180626.2|180496.2|180667.6|180501|180621.9|180455.4|7
1732505950000|2024-11-25 03:39:10|180628.9|180498.9|180630.8|180500.8|180630.8|180500.8|180626|180496|7
1732505960000|2024-11-25 03:39:20|180623.4|180493.4|180626.1|180496.1|180626.1|180496.1|180623.4|180493.4|2
1732505970000|2024-11-25 03:39:30|180624.8|180494.8|180627.8|180497.8|180627.8|180497.8|180614.7|180484.7|4
1732505980000|2024-11-25 03:39:40|180629.5|180499.5|180629.5|180499.5|180629.5|180499.5|180629.5|180499.5|1
1732505990000|2024-11-25 03:39:50|180631.7|180501.7|180674.7|180472.9|180675.1|180509.1|180630.5|180466.9|12
1732506000000|2024-11-25 03:40:00|180632.2|180502.2|180638.5|180508.5|180638.9|180508.9|180625.9|180495.9|7
1732506010000|2024-11-25 03:40:10|180635.2|180505.2|180635|180505|180647.2|180517.2|180632.4|180502.4|17
1732506020000|2024-11-25 03:40:20|180646.3|180516.3|180637.6|180507.6|180678.5|180517.9|180628|180474.5|14
1732506030000|2024-11-25 03:40:30|180669.5|180468.3|180635.6|180505.6|180672.1|180510.4|180632.6|180466.5|8
1732506040000|2024-11-25 03:40:40|180643.2|180513.2|180630.5|180500.5|180643.2|180513.2|180630.5|180500.5|5
1732506050000|2024-11-25 03:40:50|180669.8|180462.6|180629.1|180499.1|180675.8|180508.1|180629.1|180462.6|6
1732506060000|2024-11-25 03:41:00|180633.8|180503.8|180623.6|180493.6|180680.8|180503.9|180623.6|180467.7|10
1732506070000|2024-11-25 03:41:10|180625.1|180495.1|180669.9|180459.1|180669.9|180503.5|180625.1|180459.1|5
1732506080000|2024-11-25 03:41:20|180665.4|180464.3|180625.2|180495.2|180666.4|180504.7|180625.2|180462.3|7
1732506090000|2024-11-25 03:41:30|180627.6|180497.6|180629.9|180499.9|180678.2|180501.3|180626.9|180458.5|12
1732506100000|2024-11-25 03:41:40|180630.1|180500.1|180627.7|180497.7|180630.1|180500.1|180627.7|180497.7|2
1732506110000|2024-11-25 03:41:50|180621.2|180491.2|180624.2|180494.2|180624.2|180494.2|180621.2|180491.2|2
1732506120000|2024-11-25 03:42:00|180624.1|180494.1|180633|180503|180633|180503|180624.1|180494.1|3
1732506130000|2024-11-25 03:42:10|180630.3|180500.3|180625.4|180495.4|180633.1|180503.1|180619.5|180489.5|9
1732506140000|2024-11-25 03:42:20|180625.1|180495.1|180628.4|180498.4|180629.4|180499.4|180625.1|180495.1|4
1732506150000|2024-11-25 03:42:30|180637.3|180507.3|180630.6|180500.6|180637.3|180507.3|180630.6|180500.6|3
1732506160000|2024-11-25 03:42:40|180674.2|180461.7|180639.1|180509.1|180688.9|180515.8|180638.6|180461.7|15
1732506170000|2024-11-25 03:42:50|180644.8|180514.8|180638.1|180508.1|180687.2|180519.8|180634.8|180473.9|9
1732506180000|2024-11-25 03:43:00|180636.8|180506.8|180736.7|180533.3|180741.7|180571.2|180631.5|180501.5|13
1732506190000|2024-11-25 03:43:10|180740.7|180531.7|180742|180538.3|180745.5|180538.3|180740.7|180520.8|4
1732506200000|2024-11-25 03:43:20|180742.6|180536.3|180742.6|180530.9|180742.6|180536.3|180742.6|180530.9|2
1732506210000|2024-11-25 03:43:30|180742|180531.7|180742|180531.7|180742|180531.7|180742|180531.7|1
1732506220000|2024-11-25 03:43:40|180738|180531.5|180742.6|180538|180742.6|180538|180732|180529.4|4
1732506230000|2024-11-25 03:43:50|180740.9|180532|180744|180529.5|180744|180532|180739.7|180529.5|4
1732506240000|2024-11-25 03:44:00|180741.4|180534.8|180697.9|180567.9|180744|180577.3|180697.9|180534.8|8
1732506250000|2024-11-25 03:44:10|180701.9|180571.9|180696.8|180566.8|180740|180571.9|180695.2|180539.5|4
1732506260000|2024-11-25 03:44:20|180694.3|180564.3|180679.2|180549.2|180699.8|180569.8|180664.6|180534.6|11
1732506270000|2024-11-25 03:44:30|180677.2|180547.2|180671|180541|180680.2|180550.2|180664|180534|12
1732506280000|2024-11-25 03:44:40|180673|180543|180690.9|180560.9|180690.9|180560.9|180670.3|180540.3|17
1732506290000|2024-11-25 03:44:50|180733.3|180528.5|180696.3|180566.3|180733.3|180572|180696.3|180528.5|5
1732506300000|2024-11-25 03:45:00|180706.5|180576.5|180701.9|180571.9|180706.5|180576.5|180701.9|180571.9|3
1732506310000|2024-11-25 03:45:10|180704.6|180574.6|180710.9|180580.9|180715.6|180585.6|180704.6|180574.6|3
1732506320000|2024-11-25 03:45:20|180714.6|180584.6|180710.6|180580.6|180714.6|180584.6|180710.6|180580.6|2
1732506330000|2024-11-25 03:45:30|180709.1|180579.1|180710.3|180580.3|180710.3|180580.3|180704.8|180574.8|6
1732506340000|2024-11-25 03:45:40|180708.6|180578.6|180713.2|180583.2|180713.2|180583.2|180704.6|180574.6|5
1732506350000|2024-11-25 03:45:50|180710.9|180580.9|180716.5|180586.5|180716.5|180586.5|180710.9|180580.9|3
1732506360000|2024-11-25 03:46:00|180714.2|180584.2|180683.5|180553.5|180714.2|180584.2|180673.8|180543.8|13
1732506370000|2024-11-25 03:46:10|180674|180544|180674.5|180544.5|180681|180551|180674|180544|7
1732506380000|2024-11-25 03:46:20|180673.7|180543.7|180670.4|180540.4|180680.1|180550.1|180667.4|180537.4|12
1732506390000|2024-11-25 03:46:30|180666.5|180536.5|180669.8|180539.8|180675.3|180545.3|180652.7|180522.7|25
1732506400000|2024-11-25 03:46:40|180668.1|180538.1|180666.3|180536.3|180675.7|180545.7|180658.7|180528.7|20
1732506410000|2024-11-25 03:46:50|180674.2|180544.2|180675.8|180545.8|180675.8|180545.8|180663.4|180533.4|16
1732506420000|2024-11-25 03:47:00|180691.2|180561.2|180681.3|180551.3|180736.9|180561.2|180674.8|180514.3|16
1732506430000|2024-11-25 03:47:10|180682.3|180552.3|180688.5|180558.5|180715.8|180558.5|180674.2|180514|6
1732506450000|2024-11-25 03:47:30|180682.1|180552.1|180672.2|180542.2|180685.4|180555.4|180672.2|180542.2|10
1732506460000|2024-11-25 03:47:40|180680.3|180550.3|180645.1|180515.1|180680.3|180550.3|180645.1|180515.1|16
1732506470000|2024-11-25 03:47:50|180641.9|180511.9|180676|180464.2|180676|180511.9|180626.4|180464.2|16
1732506480000|2024-11-25 03:48:00|180670|180468.8|180632.1|180502.1|180670|180511.8|180625.2|180468.8|14
1732506490000|2024-11-25 03:48:10|180634.5|180504.5|180634.8|180504.8|180634.8|180504.8|180630.1|180500.1|4
1732506500000|2024-11-25 03:48:20|180630.8|180500.8|180626.7|180496.7|180630.8|180500.8|180625.4|180495.4|5
1732506510000|2024-11-25 03:48:30|180626.8|180496.8|180619.8|180489.8|180626.8|180496.8|180619.8|180489.8|4
1732506520000|2024-11-25 03:48:40|180624.5|180494.5|180621.5|180491.5|180628.2|180498.2|180621.5|180491.5|8
1732506530000|2024-11-25 03:48:50|180616.7|180486.7|180615.4|180485.4|180617|180487|180613.3|180483.3|7
1732506540000|2024-11-25 03:49:00|180612.7|180482.7|180613.1|180483.1|180613.1|180483.1|180608.3|180478.3|5
1732506550000|2024-11-25 03:49:10|180614.7|180484.7|180632.7|180502.7|180637.1|180507.1|180614.7|180484.7|8
1732506560000|2024-11-25 03:49:20|180635.7|180505.7|180630.7|180500.7|180643.4|180513.4|180630.7|180500.7|9
1732506570000|2024-11-25 03:49:30|180625.3|180495.3|180637.9|180507.9|180642.6|180512.6|180625.3|180495.3|6
1732506580000|2024-11-25 03:49:40|180639.8|180509.8|180632.7|180502.7|180642.3|180512.3|180631.1|180501.1|7
1732506590000|2024-11-25 03:49:50|180635|180505|180639.3|180509.3|180646.1|180516.1|180627.9|180497.9|10
1732506600000|2024-11-25 03:50:00|180636|180506|180636.5|180506.5|180646.7|180516.7|180636|180506|5
1732506610000|2024-11-25 03:50:10|180633.5|180503.5|180634.6|180504.6|180641.1|180511.1|180633.5|180503.5|4
1732506620000|2024-11-25 03:50:20|180636.4|180506.4|180641.3|180511.3|180650.8|180520.8|180636.4|180506.4|10
1732506630000|2024-11-25 03:50:30|180645.6|180515.6|180639.3|180509.3|180649|180519|180635.4|180505.4|11
1732506640000|2024-11-25 03:50:40|180641.6|180511.6|180640|180510|180643.4|180513.4|180637.7|180507.7|4
1732506650000|2024-11-25 03:50:50|180635|180505|180633.9|180503.9|180674.7|180510.3|180633.6|180456.5|7
1732506660000|2024-11-25 03:51:00|180630.6|180500.6|180633.3|180503.3|180645.6|180515.6|180630.6|180500.6|7
1732506670000|2024-11-25 03:51:10|180635.3|180505.3|180642.8|180512.8|180643.9|180513.9|180635.3|180505.3|7
1732506680000|2024-11-25 03:51:20|180644.5|180514.5|180640.1|180510.1|180651.5|180521.5|180640.1|180510.1|5
1732506690000|2024-11-25 03:51:30|180640|180510|180633.9|180503.9|180669.1|180511.8|180629.9|180467.9|11
1732506700000|2024-11-25 03:51:40|180627.6|180497.6|180631.7|180501.7|180631.7|180501.7|180627.6|180497.6|3
1732506710000|2024-11-25 03:51:50|180622.1|180492.1|180630.8|180500.8|180632.6|180502.6|180617.1|180487.1|12
1732506720000|2024-11-25 03:52:00|180633.2|180503.2|180635.7|180505.7|180635.7|180505.7|180624.8|180494.8|6
1732506730000|2024-11-25 03:52:10|180633.7|180503.7|180640.8|180510.8|180640.8|180510.8|180633.7|180503.7|3
1732506740000|2024-11-25 03:52:20|180642.9|180512.9|180643.2|180513.2|180654|180524|180629.2|180499.2|13
1732506750000|2024-11-25 03:52:30|180645.9|180515.9|180652.3|180522.3|180652.3|180522.3|180639.1|180509.1|16
1732506760000|2024-11-25 03:52:40|180638.6|180508.6|180643.4|180513.4|180646.1|180516.1|180633.9|180503.9|12
1732506770000|2024-11-25 03:52:50|180648.1|180518.1|180651.6|180521.6|180652.6|180522.6|180640.7|180510.7|15
1732506780000|2024-11-25 03:53:00|180645.6|180515.6|180644.2|180514.2|180652.8|180522.8|180640.2|180510.2|7
1732506790000|2024-11-25 03:53:10|180646.5|180516.5|180657.5|180527.5|180661.4|180531.4|180646.5|180516.5|12
1732506800000|2024-11-25 03:53:20|180657.9|180527.9|180694|180564|180695|180565|180657.9|180527.9|4
1732506820000|2024-11-25 03:53:40|180700|180570|180699.7|180569.7|180705.4|180575.4|180697.4|180567.4|5
1732506830000|2024-11-25 03:53:50|180704.4|180574.4|180704.3|180574.3|180706.4|180576.4|180700.3|180570.3|8
1732506840000|2024-11-25 03:54:00|180700.3|180570.3|180697.6|180567.6|180700.3|180570.3|180697.6|180567.6|2
1732506850000|2024-11-25 03:54:10|180695.6|180565.6|180695.6|180565.6|180695.6|180565.6|180695.6|180565.6|1
1732506860000|2024-11-25 03:54:20|180697.3|180567.3|180708.3|180578.3|180708.3|180578.3|180697.3|180567.3|2
1732506870000|2024-11-25 03:54:30|180704.3|180574.3|180706.3|180576.3|180706.3|180576.3|180697.3|180567.3|11
1732506880000|2024-11-25 03:54:40|180704|180574|180701.2|180571.2|180704|180574|180701.2|180571.2|2
1732506890000|2024-11-25 03:54:50|180696.5|180566.5|180690.8|180560.8|180696.5|180566.5|180690.8|180560.8|2
1732506900000|2024-11-25 03:55:00|180688.2|180558.2|180690.9|180560.9|180690.9|180560.9|180687.9|180557.9|3
1732506910000|2024-11-25 03:55:10|180688.6|180558.6|180690|180560|180693.7|180563.7|180685.6|180555.6|5
1732506920000|2024-11-25 03:55:20|180675.4|180545.4|180636.6|180506.6|180675.4|180545.4|180632.3|180502.3|22
1732506930000|2024-11-25 03:55:30|180634.6|180504.6|180630.8|180500.8|180669.7|180506.7|180629.2|180466.6|9
1732506940000|2024-11-25 03:55:40|180640.1|180510.1|180638.3|180508.3|180643.8|180513.8|180626.6|180496.6|14
1732506950000|2024-11-25 03:55:50|180636.5|180506.5|180631.2|180501.2|180639.4|180509.4|180631|180501|12
1732506960000|2024-11-25 03:56:00|180634.8|180504.8|180628.4|180498.4|180634.8|180504.8|180628.4|180498.4|3
1732506970000|2024-11-25 03:56:10|180630.2|180500.2|180630.2|180500.2|180638.7|180508.7|180624.4|180494.4|16
1732506980000|2024-11-25 03:56:20|180628.7|180498.7|180635.6|180505.6|180635.6|180505.6|180628.7|180498.7|3
1732506990000|2024-11-25 03:56:30|180637.2|180507.2|180630.2|180500.2|180646|180516|180630.2|180500.2|13
1732507000000|2024-11-25 03:56:40|180632.5|180502.5|180630.5|180500.5|180634.8|180504.8|180630.5|180500.5|4
1732507010000|2024-11-25 03:56:50|180669|180466.7|180636.6|180506.6|180669|180509.6|180623.3|180452.2|12
1732507020000|2024-11-25 03:57:00|180637.2|180507.2|180625.7|180495.7|180638.6|180508.6|180620.5|180490.5|11
1732507030000|2024-11-25 03:57:10|180627.1|180497.1|180636.4|180506.4|180641.1|180511.1|180627.1|180497.1|17
1732507040000|2024-11-25 03:57:20|180630.7|180500.7|180625.4|180495.4|180635.6|180505.6|180625.4|180495.4|8
1732507050000|2024-11-25 03:57:30|180633|180503|180631|180501|180638.7|180508.7|180627.4|180497.4|7
1732507060000|2024-11-25 03:57:40|180635|180505|180628.4|180498.4|180635|180505|180628.4|180498.4|3
1732507070000|2024-11-25 03:57:50|180630.2|180500.2|180621|180491|180663.9|180500.2|180619|180461|12
1732507080000|2024-11-25 03:58:00|180623.8|180493.8|180619.6|180489.6|180629.1|180499.1|180616|180486|14
1732507090000|2024-11-25 03:58:10|180631.1|180501.1|180630.6|180500.6|180633.5|180503.5|180622.6|180492.6|8
1732507100000|2024-11-25 03:58:20|180626.9|180496.9|180625.3|180495.3|180634.9|180504.9|180620.2|180490.2|12
1732507110000|2024-11-25 03:58:30|180629|180499|180631|180501|180631|180501|180617.5|180487.5|7
1732507120000|2024-11-25 03:58:40|180636.9|180506.9|180626.8|180496.8|180636.9|180506.9|180626.6|180496.6|12
1732507130000|2024-11-25 03:58:50|180623.4|180493.4|180631.4|180501.4|180633.5|180503.5|180623.4|180493.4|11
1732507140000|2024-11-25 03:59:00|180629.1|180499.1|180632.4|180502.4|180637.2|180507.2|180627.4|180497.4|8
1732507150000|2024-11-25 03:59:10|180635|180505|180630.6|180500.6|180637.1|180507.1|180628.6|180498.6|9
1732507160000|2024-11-25 03:59:20|180628|180498|180635.4|180505.4|180676.2|180509.4|180627.3|180472.8|12
1732507170000|2024-11-25 03:59:30|180639|180509|180635|180505|180641.4|180511.4|180635|180505|8
1732507180000|2024-11-25 03:59:40|180637|180507|180638.2|180508.2|180643.8|180513.8|180634.3|180504.3|7
1732507190000|2024-11-25 03:59:50|180638.9|180508.9|180637.9|180507.9|180643.9|180513.9|180632.5|180502.5|8
1732507200000|2024-11-25 04:00:00|180635.1|180505.1|180639.8|180509.8|180676.4|180546.4|180635.1|180505.1|21
1732507210000|2024-11-25 04:00:10|180645|180515|180649|180519|180663.3|180533.3|180641.1|180511.1|18
1732507220000|2024-11-25 04:00:20|180647.3|180517.3|180636.9|180506.9|180654.9|180524.9|180631.4|180501.4|21
1732507230000|2024-11-25 04:00:30|180630.1|180500.1|180628.2|180498.2|180632.2|180502.2|180615.3|180485.3|17
1732507240000|2024-11-25 04:00:40|180632.9|180502.9|180603.7|180473.7|180632.9|180502.9|180603.7|180473.7|18
1732507250000|2024-11-25 04:00:50|180600.3|180470.3|180613.3|180483.3|180622.7|180492.7|180600.3|180470.3|11
1732507260000|2024-11-25 04:01:00|180619.8|180489.8|180619.6|180489.6|180625.4|180495.4|180604|180474|29
1732507270000|2024-11-25 04:01:10|180618.3|180488.3|180615.2|180485.2|180622.4|180492.4|180606.1|180476.1|18
1732507280000|2024-11-25 04:01:20|180612.9|180482.9|180600.8|180470.8|180614.9|180484.9|180600.3|180470.3|15
1732507290000|2024-11-25 04:01:30|180602.6|180472.6|180601.7|180471.7|180602.6|180472.6|180601.7|180471.7|2
1732507300000|2024-11-25 04:01:40|180604.7|180474.7|180610.3|180480.3|180610.9|180480.9|180603.1|180473.1|6
1732507310000|2024-11-25 04:01:50|180607.9|180477.9|180607.7|180477.7|180611.5|180481.5|180605.3|180475.3|9
1732507320000|2024-11-25 04:02:00|180610.9|180480.9|180624.2|180494.2|180625.9|180495.9|180605.8|180475.8|14
1732507330000|2024-11-25 04:02:10|180626.9|180496.9|180618.7|180488.7|180626.9|180496.9|180606.3|180476.3|17
1732507340000|2024-11-25 04:02:20|180616.7|180486.7|180612.5|180482.5|180621.2|180491.2|180610.5|180480.5|11
1732507350000|2024-11-25 04:02:30|180599.7|180469.7|180616.4|180486.4|180617.9|180487.9|180599.7|180469.7|16
1732507360000|2024-11-25 04:02:40|180604.6|180474.6|180601.2|180471.2|180614.3|180484.3|180598.3|180468.3|18
1732507370000|2024-11-25 04:02:50|180603.6|180473.6|180594.6|180464.6|180609.4|180479.4|180594.6|180464.6|15
1732507380000|2024-11-25 04:03:00|180599.9|180469.9|180599.6|180469.6|180610.5|180480.5|180595.7|180465.7|22
1732507390000|2024-11-25 04:03:10|180604.4|180474.4|180594.6|180464.6|180610.2|180480.2|180594.6|180464.6|18
1732507400000|2024-11-25 04:03:20|180598.3|180468.3|180614.5|180484.5|180617.2|180487.2|180594.9|180464.9|17
1732507410000|2024-11-25 04:03:30|180609.1|180479.1|180596.9|180466.9|180611.6|180481.6|180596.9|180466.9|22
1732507420000|2024-11-25 04:03:40|180599.2|180469.2|180614.9|180484.9|180624.2|180494.2|180599.2|180469.2|28
1732507430000|2024-11-25 04:03:50|180617.4|180487.4|180597.5|180467.5|180619|180489|180597.5|180467.5|24
1732507440000|2024-11-25 04:04:00|180605.7|180475.7|180598.8|180468.8|180605.7|180475.7|180595|180465|24
1732507450000|2024-11-25 04:04:10|180596.1|180466.1|180604.4|180474.4|180606.1|180476.1|180594.9|180464.9|22
1732507460000|2024-11-25 04:04:20|180602.7|180472.7|180623.6|180493.6|180623.6|180493.6|180597.5|180467.5|23
1732507470000|2024-11-25 04:04:30|180621.3|180491.3|180628|180498|180629.1|180499.1|180616.3|180486.3|16
1732507480000|2024-11-25 04:04:40|180630|180500|180614.2|180484.2|180630|180500|180613.3|180483.3|8
1732507490000|2024-11-25 04:04:50|180615.9|180485.9|180626.4|180496.4|180634.6|180504.6|180615.9|180485.9|19
1732507500000|2024-11-25 04:05:00|180624.3|180494.3|180620.1|180490.1|180628.8|180498.8|180615.8|180485.8|17
1732507510000|2024-11-25 04:05:10|180623.4|180493.4|180610|180480|180624.4|180494.4|180610|180480|21
1732507520000|2024-11-25 04:05:20|180608.3|180478.3|180605.1|180475.1|180623|180493|180605.1|180475.1|11
1732507530000|2024-11-25 04:05:30|180606.9|180476.9|180604.4|180474.4|180622|180492|180604.3|180474.3|16
1732507540000|2024-11-25 04:05:40|180608.8|180478.8|180629.9|180499.9|180695.6|180500.5|180608.8|180470.5|22
1732507550000|2024-11-25 04:05:50|180629|180499|180621|180491|180650.5|180505|180611.8|180450.2|20
1732507560000|2024-11-25 04:06:00|180623.9|180493.9|180618.2|180488.2|180626.6|180496.6|180615.2|180485.2|17
1732507570000|2024-11-25 04:06:10|180615.6|180485.6|180610.7|180480.7|180621.8|180491.8|180597.7|180467.7|14
1732507580000|2024-11-25 04:06:20|180606.1|180476.1|180600.5|180470.5|180611.8|180481.8|180598.8|180468.8|22
1732507590000|2024-11-25 04:06:30|180603.2|180473.2|180601|180471|180616.7|180486.7|180596.1|180466.1|19
1732507600000|2024-11-25 04:06:40|180593.7|180463.7|180627.9|180497.9|180627.9|180497.9|180586.5|180456.5|7
1732507610000|2024-11-25 04:06:50|180631.6|180501.6|180644.1|180514.1|180644.6|180514.6|180626.6|180496.6|11
1732507620000|2024-11-25 04:07:00|180632.4|180502.4|180638.8|180508.8|180644.8|180514.8|180632.4|180502.4|7
1732507630000|2024-11-25 04:07:10|180633.8|180503.8|180633.9|180503.9|180636.6|180506.6|180633.8|180503.8|4
1732507640000|2024-11-25 04:07:20|180642.6|180512.6|180632|180502|180644.3|180514.3|180632|180502|8
1732507650000|2024-11-25 04:07:30|180634.3|180504.3|180628.6|180498.6|180639|180509|180622.7|180492.7|12
1732507660000|2024-11-25 04:07:40|180630.6|180500.6|180618|180488|180630.6|180500.6|180606.1|180476.1|18
1732507670000|2024-11-25 04:07:50|180619.9|180489.9|180605.2|180475.2|180619.9|180489.9|180605.2|180475.2|14
1732507680000|2024-11-25 04:08:00|180619.8|180489.8|180611|180481|180622.4|180492.4|180603.7|180473.7|23
1732507690000|2024-11-25 04:08:10|180614.5|180484.5|180615.4|180485.4|180646.8|180491.5|180604.8|180443.4|26
1732507700000|2024-11-25 04:08:20|180613.4|180483.4|180622.3|180492.3|180624.7|180494.7|180611.8|180481.8|14
1732507710000|2024-11-25 04:08:30|180619|180489|180622.3|180492.3|180650.1|180500.5|180616.1|180448.1|18
1732507720000|2024-11-25 04:08:40|180619.7|180489.7|180647.2|180446.6|180648.9|180489.7|180606.9|180446.6|14
1732507730000|2024-11-25 04:08:50|180610.9|180480.9|180621.1|180491.1|180649.5|180491.1|180605.5|180442.3|27
1732507740000|2024-11-25 04:09:00|180620.7|180490.7|180622.2|180492.2|180632.5|180502.5|180615.3|180485.3|18
1732507750000|2024-11-25 04:09:10|180619.2|180489.2|180627.3|180497.3|180630.1|180500.1|180614.5|180484.5|25
1732507760000|2024-11-25 04:09:20|180625.5|180495.5|180617.4|180487.4|180628.3|180498.3|180611.9|180481.9|18
1732507770000|2024-11-25 04:09:30|180617.3|180487.3|180654.2|180444.7|180654.2|180490.5|180608.5|180444.7|19
1732507780000|2024-11-25 04:09:40|180651|180445.9|180649|180445.9|180658.8|180499.9|180611.4|180442.4|28
1732507790000|2024-11-25 04:09:50|180649.5|180443|180644.4|180514.4|180651.3|180521.3|180618.6|180443|18
1732507800000|2024-11-25 04:10:00|180645.9|180515.9|180630.2|180500.2|180687.4|180519.2|180626|180481.2|19
1732507810000|2024-11-25 04:10:10|180627.9|180497.9|180618.4|180488.4|180632.5|180502.5|180618.4|180488.4|22
1732507820000|2024-11-25 04:10:20|180625.1|180495.1|180656.5|180526.5|180656.5|180526.5|180623|180493|19
1732507830000|2024-11-25 04:10:30|180658.7|180528.7|180661.5|180531.5|180661.5|180531.5|180656.3|180526.3|10
1732507840000|2024-11-25 04:10:40|180664.5|180534.5|180660.7|180530.7|180664.5|180534.5|180660.2|180530.2|4
1732507850000|2024-11-25 04:10:50|180662.5|180532.5|180668.1|180538.1|180669.9|180539.9|180660.8|180530.8|6
1732507860000|2024-11-25 04:11:00|180670.9|180540.9|180696.3|180566.3|180696.7|180566.7|180666.4|180536.4|12
1732507870000|2024-11-25 04:11:10|180694.8|180564.8|180697.9|180567.9|180703|180573|180693.9|180563.9|9
1732507880000|2024-11-25 04:11:20|180696.1|180566.1|180697.9|180567.9|180704.3|180574.3|180696.1|180566.1|8
1732507890000|2024-11-25 04:11:30|180700.2|180570.2|180684|180554|180705.1|180575.1|180684|180554|13
1732507900000|2024-11-25 04:11:40|180685.8|180555.8|180688.5|180558.5|180693.3|180563.3|180681.6|180551.6|8
1732507910000|2024-11-25 04:11:50|180685.2|180555.2|180679.9|180549.9|180685.2|180555.2|180670.5|180540.5|10
1732507920000|2024-11-25 04:12:00|180682.3|180552.3|180697.5|180567.5|180699.8|180569.8|180682.3|180552.3|20
1732507930000|2024-11-25 04:12:10|180699.4|180569.4|180691.7|180561.7|180706.4|180576.4|180686.9|180556.9|17
1732507940000|2024-11-25 04:12:20|180689.4|180559.4|180687.9|180557.9|180692.5|180562.5|180683.3|180553.3|18
1732507950000|2024-11-25 04:12:30|180685.9|180555.9|180683.4|180553.4|180688.4|180558.4|180683.3|180553.3|10
1732507960000|2024-11-25 04:12:40|180685.1|180555.1|180683.4|180553.4|180687.3|180557.3|180681.7|180551.7|7
1732507970000|2024-11-25 04:12:50|180686.1|180556.1|180703|180573|180734.7|180578.7|180679.1|180532.1|20
1732507980000|2024-11-25 04:13:00|180696.5|180566.5|180736.7|180531.6|180736.7|180577.1|180696.5|180531.6|21
1732507990000|2024-11-25 04:13:10|180701|180571|180700|180570|180733.6|180577.4|180695.5|180529.4|14
1732508000000|2024-11-25 04:13:20|180701|180571|180698.3|180568.3|180737.7|180571.3|180695.6|180531.9|15
1732508010000|2024-11-25 04:13:30|180697.6|180567.6|180696.7|180566.7|180702.8|180572.8|180692.6|180562.6|14
1732508020000|2024-11-25 04:13:40|180690.4|180560.4|180699.7|180569.7|180703.5|180573.5|180690.4|180560.4|17
1732508030000|2024-11-25 04:13:50|180701.5|180571.5|180691.4|180561.4|180704.4|180574.4|180687.1|180557.1|22
1732508040000|2024-11-25 04:14:00|180689.2|180559.2|180690|180560|180699|180569|180685.9|180555.9|14
1732508050000|2024-11-25 04:14:10|180689.8|180559.8|180688.7|180558.7|180692.2|180562.2|180686.4|180556.4|9
1732508060000|2024-11-25 04:14:20|180691.4|180561.4|180685.6|180555.6|180691.4|180561.4|180683.3|180553.3|16
1732508070000|2024-11-25 04:14:30|180682.6|180552.6|180687.9|180557.9|180696.8|180566.8|180664|180534|19
1732508080000|2024-11-25 04:14:40|180686.3|180556.3|180683.8|180553.8|180689.2|180559.2|180680.3|180550.3|11
1732508090000|2024-11-25 04:14:50|180686.2|180556.2|180702|180572|180703.7|180573.7|180682.8|180552.8|19
1732508100000|2024-11-25 04:15:00|180699.7|180569.7|180702.1|180572.1|180706.2|180576.2|180698.7|180568.7|8
1732508110000|2024-11-25 04:15:10|180700.3|180570.3|180713.4|180583.4|180718.1|180588.1|180699.9|180569.9|12
1732508120000|2024-11-25 04:15:20|180711.5|180581.5|180710.5|180580.5|180714.9|180584.9|180710.5|180580.5|5
1732508130000|2024-11-25 04:15:30|180708.5|180578.5|180705.7|180575.7|180708.5|180578.5|180689.3|180559.3|19
1732508140000|2024-11-25 04:15:40|180707.8|180577.8|180696.3|180566.3|180707.8|180577.8|180696.3|180566.3|6
1732508150000|2024-11-25 04:15:50|180698.7|180568.7|180692.9|180562.9|180704.7|180574.7|180692.9|180562.9|8
1732508160000|2024-11-25 04:16:00|180695.7|180565.7|180709.2|180579.2|180709.2|180579.2|180695.7|180565.7|8
1732508170000|2024-11-25 04:16:10|180706.4|180576.4|180710.4|180580.4|180713.3|180583.3|180706.4|180576.4|6
1732508180000|2024-11-25 04:16:20|180710.3|180580.3|180711.4|180581.4|180718.2|180588.2|180710.3|180580.3|8
1732508190000|2024-11-25 04:16:30|180713.1|180583.1|180695|180565|180713.1|180583.1|180695|180565|12
1732508200000|2024-11-25 04:16:40|180696.7|180566.7|180701|180571|180703.3|180573.3|180696.7|180566.7|10
1732508210000|2024-11-25 04:16:50|180698|180568|180706.4|180576.4|180714.3|180584.3|180698|180568|10
1732508220000|2024-11-25 04:17:00|180708.1|180578.1|180704.1|180574.1|180708.1|180578.1|180699.2|180569.2|9
1732508230000|2024-11-25 04:17:10|180705.9|180575.9|180704|180574|180708|180578|180703.4|180573.4|12
1732508240000|2024-11-25 04:17:20|180701.9|180571.9|180702.9|180572.9|180705.9|180575.9|180700.3|180570.3|7
1732508250000|2024-11-25 04:17:30|180700.7|180570.7|180702.7|180572.7|180704.5|180574.5|180700.5|180570.5|6
1732508260000|2024-11-25 04:17:40|180705.6|180575.6|180697.9|180567.9|180705.6|180575.6|180690.9|180560.9|14
1732508270000|2024-11-25 04:17:50|180695.1|180565.1|180691.3|180561.3|180698.5|180568.5|180690.4|180560.4|19
1732508280000|2024-11-25 04:18:00|180694.2|180564.2|180694.2|180564.2|180694.9|180564.9|180691.7|180561.7|6
1732508290000|2024-11-25 04:18:10|180698.2|180568.2|180692.8|180562.8|180699.9|180569.9|180689.8|180559.8|16
1732508300000|2024-11-25 04:18:20|180691|180561|180695.3|180565.3|180696.2|180566.2|180686.5|180556.5|14
1732508310000|2024-11-25 04:18:30|180692.3|180562.3|180688.1|180558.1|180695.9|180565.9|180687|180557|12
1732508320000|2024-11-25 04:18:40|180690.2|180560.2|180698.7|180568.7|180709|180579|180687.7|180557.7|17
1732508330000|2024-11-25 04:18:50|180700.6|180570.6|180703.9|180573.9|180704.3|180574.3|180700.2|180570.2|10
1732508340000|2024-11-25 04:19:00|180701.2|180571.2|180706|180576|180711.3|180581.3|180699.4|180569.4|10
1732508350000|2024-11-25 04:19:10|180711.7|180581.7|180709.1|180579.1|180712.4|180582.4|180706.4|180576.4|7
1732508360000|2024-11-25 04:19:20|180707.1|180577.1|180713.7|180583.7|180713.7|180583.7|180707.1|180577.1|4
1732508370000|2024-11-25 04:19:30|180711.7|180581.7|180708.6|180578.6|180711.7|180581.7|180697|180567|16
1732508380000|2024-11-25 04:19:40|180706.4|180576.4|180710|180580|180734.5|180604.5|180703.3|180573.3|16
1732508390000|2024-11-25 04:19:50|180719.6|180589.6|180716|180586|180719.6|180589.6|180716|180586|2
1732508400000|2024-11-25 04:20:00|180722.6|180592.6|180724.4|180594.4|180724.4|180594.4|180722.6|180592.6|2
1732508410000|2024-11-25 04:20:10|180722.7|180592.7|180722.7|180592.7|180722.7|180592.7|180722.7|180592.7|1
1732508420000|2024-11-25 04:20:20|180728|180598|180728|180598|180728|180598|180728|180598|1
1732508430000|2024-11-25 04:20:30|180729.7|180599.7|180729.7|180599.7|180729.7|180599.7|180729.7|180599.7|1
1732508440000|2024-11-25 04:20:40|180723.7|180593.7|180729.6|180599.6|180729.6|180599.6|180719.3|180589.3|3
1732508450000|2024-11-25 04:20:50|180726|180596|180726.3|180596.3|180728.3|180598.3|180725.6|180595.6|4
1732508460000|2024-11-25 04:21:00|180729.3|180599.3|180726.3|180596.3|180729.3|180599.3|180726.3|180596.3|2
1732508470000|2024-11-25 04:21:10|180728.3|180598.3|180726.6|180596.6|180729.9|180599.9|180723.6|180593.6|13
1732508480000|2024-11-25 04:21:20|180729.9|180599.9|180729.3|180599.3|180729.9|180599.9|180725.9|180595.9|14
1732508490000|2024-11-25 04:21:30|180726.6|180596.6|180732.7|180602.7|180734.4|180604.4|180726.6|180596.6|5
1732508500000|2024-11-25 04:21:40|180729.7|180599.7|180731.7|180601.7|180732.4|180602.4|180728.4|180598.4|15
1732508510000|2024-11-25 04:21:50|180728.7|180598.7|180715.9|180585.9|180731.7|180601.7|180714.2|180584.2|11
1732508530000|2024-11-25 04:22:10|180715.8|180585.8|180715.8|180585.8|180715.8|180585.8|180715.8|180585.8|1
1732508540000|2024-11-25 04:22:20|180713.5|180583.5|180713.5|180583.5|180713.5|180583.5|180713.5|180583.5|1
1732508550000|2024-11-25 04:22:30|180711.4|180581.4|180704.3|180574.3|180711.4|180581.4|180701.8|180571.8|10
1732508560000|2024-11-25 04:22:40|180706.4|180576.4|180704.7|180574.7|180706.4|180576.4|180703.3|180573.3|7
1732508570000|2024-11-25 04:22:50|180702.4|180572.4|180702.9|180572.9|180704.1|180574.1|180699.1|180569.1|6
1732508580000|2024-11-25 04:23:00|180708.7|180578.7|180700.3|180570.3|180708.7|180578.7|180700.3|180570.3|5
1732508590000|2024-11-25 04:23:10|180702.3|180572.3|180693.2|180563.2|180702.7|180572.7|180693.2|180563.2|6
1732508600000|2024-11-25 04:23:20|180701.5|180571.5|180701.4|180571.4|180708.6|180578.6|180700.6|180570.6|8
1732508610000|2024-11-25 04:23:30|180697.1|180567.1|180697.5|180567.5|180708.6|180578.6|180697.1|180567.1|6
1732508620000|2024-11-25 04:23:40|180699.2|180569.2|180697.4|180567.4|180699.2|180569.2|180694.1|180564.1|4
1732508630000|2024-11-25 04:23:50|180693.7|180563.7|180703|180573|180703|180573|180693.7|180563.7|3
1732508640000|2024-11-25 04:24:00|180705.2|180575.2|180712|180582|180716.3|180586.3|180705.2|180575.2|6
1732508650000|2024-11-25 04:24:10|180710.1|180580.1|180710.1|180580.1|180710.1|180580.1|180710.1|180580.1|1
1732508660000|2024-11-25 04:24:20|180710.2|180580.2|180705.7|180575.7|180710.2|180580.2|180705.7|180575.7|3
1732508670000|2024-11-25 04:24:30|180707.5|180577.5|180710.8|180580.8|180713.5|180583.5|180707.5|180577.5|3
1732508680000|2024-11-25 04:24:40|180715.5|180585.5|180711.1|180581.1|180715.5|180585.5|180711.1|180581.1|5
1732508690000|2024-11-25 04:24:50|180714.4|180584.4|180708.5|180578.5|180716.2|180586.2|180708.5|180578.5|4
1732508700000|2024-11-25 04:25:00|180710.7|180580.7|180710.9|180580.9|180710.9|180580.9|180697.5|180567.5|10
1732508710000|2024-11-25 04:25:10|180711|180581|180710.4|180580.4|180713.1|180583.1|180705.5|180575.5|6
1732508720000|2024-11-25 04:25:20|180708.1|180578.1|180702.4|180572.4|180708.1|180578.1|180702.4|180572.4|2
1732508730000|2024-11-25 04:25:30|180704.4|180574.4|180704.1|180574.1|180717.4|180587.4|180704.1|180574.1|13
1732508740000|2024-11-25 04:25:40|180709.4|180579.4|180699.5|180569.5|180709.4|180579.4|180699.5|180569.5|6
1732508750000|2024-11-25 04:25:50|180697.4|180567.4|180697.6|180567.6|180699.4|180569.4|180697.3|180567.3|4
1732508760000|2024-11-25 04:26:00|180699.3|180569.3|180701.6|180571.6|180701.6|180571.6|180693|180563|4
1732508770000|2024-11-25 04:26:10|180704.2|180574.2|180704.7|180574.7|180714.6|180584.6|180704.2|180574.2|5
1732508780000|2024-11-25 04:26:20|180707.7|180577.7|180709.5|180579.5|180710.1|180580.1|180703.1|180573.1|6
1732508790000|2024-11-25 04:26:30|180707|180577|180694.6|180564.6|180707|180577|180694.6|180564.6|5
1732508800000|2024-11-25 04:26:40|180696.4|180566.4|180702|180572|180707.2|180577.2|180696.4|180566.4|4
1732508810000|2024-11-25 04:26:50|180699.7|180569.7|180689.6|180559.6|180699.7|180569.7|180683.7|180553.7|6
1732508820000|2024-11-25 04:27:00|180692|180562|180699.3|180569.3|180699.3|180569.3|180692|180562|9
1732508830000|2024-11-25 04:27:10|180697.4|180567.4|180697.4|180567.4|180697.4|180567.4|180697.4|180567.4|1
1732508840000|2024-11-25 04:27:20|180702.9|180572.9|180693|180563|180702.9|180572.9|180693|180563|8
1732508850000|2024-11-25 04:27:30|180694.9|180564.9|180692.7|180562.7|180694.9|180564.9|180692.5|180562.5|4
1732508860000|2024-11-25 04:27:40|180694.6|180564.6|180693.7|180563.7|180694.7|180564.7|180691.2|180561.2|7
1732508870000|2024-11-25 04:27:50|180691.5|180561.5|180694.9|180564.9|180701|180571|180684.5|180554.5|8
1732508880000|2024-11-25 04:28:00|180696.5|180566.5|180698.3|180568.3|180699.3|180569.3|180692.4|180562.4|7
1732508890000|2024-11-25 04:28:10|180698.6|180568.6|180667.9|180537.9|180698.6|180568.6|180662.1|180532.1|13
1732508900000|2024-11-25 04:28:20|180664.2|180534.2|180673.6|180543.6|180678.7|180548.7|180660.8|180530.8|19
1732508910000|2024-11-25 04:28:30|180668.5|180538.5|180694.3|180564.3|180696.5|180566.5|180668.5|180538.5|4
1732508920000|2024-11-25 04:28:40|180691.9|180561.9|180691.9|180561.9|180691.9|180561.9|180691.9|180561.9|1
1732508930000|2024-11-25 04:28:50|180692.3|180562.3|180692.3|180562.3|180692.3|180562.3|180692.3|180562.3|1
1732508940000|2024-11-25 04:29:00|180690.4|180560.4|180680.2|180550.2|180690.4|180560.4|180677.7|180547.7|8
1732508950000|2024-11-25 04:29:10|180696.6|180566.6|180677.1|180547.1|180696.6|180566.6|180677.1|180547.1|11
1732508960000|2024-11-25 04:29:20|180682.8|180552.8|180683.1|180553.1|180684.8|180554.8|180682.8|180552.8|3
1732508970000|2024-11-25 04:29:30|180685.9|180555.9|180670.1|180540.1|180685.9|180555.9|180670.1|180540.1|5
1732508980000|2024-11-25 04:29:40|180678|180548|180671.9|180541.9|180678|180548|180669.5|180539.5|5
1732508990000|2024-11-25 04:29:50|180671.5|180541.5|180667.6|180537.6|180677.2|180547.2|180665.3|180535.3|9
1732509000000|2024-11-25 04:30:00|180664.9|180534.9|180664.1|180534.1|180673.5|180543.5|180664|180534|10
1732509010000|2024-11-25 04:30:10|180673.8|180543.8|180639.3|180509.3|180675.8|180545.8|180619.3|180489.3|22
1732509020000|2024-11-25 04:30:20|180639.4|180509.4|180638.7|180508.7|180639.4|180509.4|180632.8|180502.8|7
1732509030000|2024-11-25 04:30:30|180647.4|180517.4|180632|180502|180647.4|180517.4|180628.5|180498.5|14
1732509040000|2024-11-25 04:30:40|180629.4|180499.4|180635|180505|180648.7|180518.7|180629.4|180499.4|13
1732509050000|2024-11-25 04:30:50|180640.7|180510.7|180630.6|180500.6|180640.7|180510.7|180618|180488|11
1732509060000|2024-11-25 04:31:00|180628.9|180498.9|180621.9|180491.9|180628.9|180498.9|180615.9|180485.9|21
1732509070000|2024-11-25 04:31:10|180620.2|180490.2|180614.9|180484.9|180621.9|180491.9|180611.8|180481.8|15
1732509080000|2024-11-25 04:31:20|180617.5|180487.5|180610.8|180480.8|180627.8|180497.8|180610.8|180480.8|15
1732509090000|2024-11-25 04:31:30|180646.8|180442.8|180625.8|180495.8|180652.4|180498.2|180611.2|180442.5|19
1732509100000|2024-11-25 04:31:40|180622.5|180492.5|180628.6|180498.6|180628.6|180498.6|180622.5|180492.5|5
1732509110000|2024-11-25 04:31:50|180626.8|180496.8|180612.2|180482.2|180626.8|180496.8|180609.9|180479.9|10
1732509120000|2024-11-25 04:32:00|180619.8|180489.8|180620.7|180490.7|180622.9|180492.9|180614.9|180484.9|8
1732509130000|2024-11-25 04:32:10|180624.4|180494.4|180617.6|180487.6|180628.7|180498.7|180617.6|180487.6|13
1732509140000|2024-11-25 04:32:20|180620.5|180490.5|180609.4|180479.4|180623.6|180493.6|180609.3|180479.3|16
1732509150000|2024-11-25 04:32:30|180612.2|180482.2|180614.5|180484.5|180623.3|180493.3|180612.2|180482.2|13
1732509160000|2024-11-25 04:32:40|180616.4|180486.4|180627.7|180497.7|180628.9|180498.9|180616.4|180486.4|21
1732509170000|2024-11-25 04:32:50|180630.6|180500.6|180622|180492|180630.6|180500.6|180616.9|180486.9|16
1732509180000|2024-11-25 04:33:00|180624.8|180494.8|180624.6|180494.6|180631.1|180501.1|180616.3|180486.3|15
1732509190000|2024-11-25 04:33:10|180621.6|180491.6|180624.8|180494.8|180629.6|180499.6|180621|180491|13
1732509200000|2024-11-25 04:33:20|180620.5|180490.5|180621.9|180491.9|180655.6|180497.7|180615.5|180448.7|17
1732509210000|2024-11-25 04:33:30|180616.6|180486.6|180614.9|180484.9|180627.6|180497.6|180612.5|180482.5|19
1732509220000|2024-11-25 04:33:40|180616.7|180486.7|180626.4|180496.4|180635.1|180505.1|180616.7|180486.7|11
1732509230000|2024-11-25 04:33:50|180624.1|180494.1|180631.3|180501.3|180631.3|180501.3|180621.6|180491.6|9
1732509240000|2024-11-25 04:34:00|180633.2|180503.2|180627.6|180497.6|180633.2|180503.2|180627.2|180497.2|7
1732509250000|2024-11-25 04:34:10|180630.1|180500.1|180630.8|180500.8|180634.3|180504.3|180624.2|180494.2|7
1732509260000|2024-11-25 04:34:20|180628.7|180498.7|180629.7|180499.7|180631.7|180501.7|180624.9|180494.9|5
1732509270000|2024-11-25 04:34:30|180627.9|180497.9|180627.3|180497.3|180632.5|180502.5|180627.3|180497.3|4
1732509280000|2024-11-25 04:34:40|180626.5|180496.5|180612.7|180482.7|180626.5|180496.5|180612.7|180482.7|13
1732509290000|2024-11-25 04:34:50|180614.7|180484.7|180606.6|180476.6|180617.3|180487.3|180602.9|180472.9|16
1732509300000|2024-11-25 04:35:00|180607.5|180477.5|180619.1|180489.1|180621.1|180491.1|180603.8|180473.8|19
1732509310000|2024-11-25 04:35:10|180615.3|180485.3|180606|180476|180620.3|180490.3|180606|180476|19
1732509320000|2024-11-25 04:35:20|180611.9|180481.9|180612.7|180482.7|180612.7|180482.7|180605|180475|6
1732509330000|2024-11-25 04:35:30|180611.1|180481.1|180607.6|180477.6|180627.1|180497.1|180605.4|180475.4|15
1732509340000|2024-11-25 04:35:40|180608.9|180478.9|180612.5|180482.5|180614.8|180484.8|180604.6|180474.6|12
1732509350000|2024-11-25 04:35:50|180607.2|180477.2|180627.1|180497.1|180627.1|180497.1|180606.7|180476.7|15
1732509360000|2024-11-25 04:36:00|180626.5|180496.5|180609|180479|180626.5|180496.5|180604.5|180474.5|23
1732509370000|2024-11-25 04:36:10|180610.8|180480.8|180604.5|180474.5|180615.5|180485.5|180602.8|180472.8|27
1732509380000|2024-11-25 04:36:20|180604.7|180474.7|180604.9|180474.9|180606.6|180476.6|180595.4|180465.4|23
1732509390000|2024-11-25 04:36:30|180602.1|180472.1|180604.4|180474.4|180612.7|180482.7|180594.9|180464.9|21
1732509400000|2024-11-25 04:36:40|180606.1|180476.1|180600.4|180470.4|180614.8|180484.8|180598|180468|23
1732509410000|2024-11-25 04:36:50|180598.5|180468.5|180610.2|180480.2|180614.2|180484.2|180597.8|180467.8|21
1732509420000|2024-11-25 04:37:00|180612.2|180482.2|180604.4|180474.4|180618.5|180488.5|180598.2|180468.2|10
1732509430000|2024-11-25 04:37:10|180602.7|180472.7|180602.4|180472.4|180605.4|180475.4|180590.5|180460.5|24
1732509440000|2024-11-25 04:37:20|180604.4|180474.4|180603.9|180473.9|180610.4|180480.4|180601.2|180471.2|20
1732509450000|2024-11-25 04:37:30|180606.4|180476.4|180611.6|180481.6|180612.9|180482.9|180606|180476|7
1732509460000|2024-11-25 04:37:40|180611.5|180481.5|180597.9|180467.9|180613.7|180483.7|180597.6|180467.6|16
1732509470000|2024-11-25 04:37:50|180598.9|180468.9|180608.7|180478.7|180611|180481|180598.9|180468.9|22
1732509480000|2024-11-25 04:38:00|180606.4|180476.4|180607.3|180477.3|180622.8|180492.8|180596.5|180466.5|18
1732509490000|2024-11-25 04:38:10|180605.6|180475.6|180607.6|180477.6|180619.6|180489.6|180602.9|180472.9|15
1732509500000|2024-11-25 04:38:20|180610.6|180480.6|180608.2|180478.2|180615.4|180485.4|180607|180477|10
1732509510000|2024-11-25 04:38:30|180611.2|180481.2|180611|180481|180620.1|180490.1|180608.7|180478.7|14
1732509520000|2024-11-25 04:38:40|180610.1|180480.1|180608.1|180478.1|180618.9|180488.9|180604.9|180474.9|16
1732509530000|2024-11-25 04:38:50|180614.2|180484.2|180616.6|180486.6|180616.6|180486.6|180608.1|180478.1|16
1732509540000|2024-11-25 04:39:00|180619.2|180489.2|180628.7|180498.7|180634.4|180504.4|180619.2|180489.2|15
1732509550000|2024-11-25 04:39:10|180637|180507|180615.8|180485.8|180637|180507|180615.8|180485.8|20
1732509560000|2024-11-25 04:39:20|180616.7|180486.7|180679|180434.7|180679|180486.7|180616.7|180432|12
1732509570000|2024-11-25 04:39:30|180670.1|180458.2|180670.1|180441.1|180673.5|180535|180625.6|180440.4|29
1732509580000|2024-11-25 04:39:40|180669.5|180444.9|180631.3|180501.3|180684.9|180537|180618.8|180430.1|28
1732509590000|2024-11-25 04:39:50|180628.4|180498.4|180656.8|180446.3|180656.8|180498.4|180621.7|180446.3|8
1732509600000|2024-11-25 04:40:00|180607.2|180441.6|180621.6|180491.6|180629.6|180499.6|180607.2|180441.6|18
1732509610000|2024-11-25 04:40:10|180624.2|180494.2|180648.5|180444.8|180655.7|180496.6|180613.8|180441.6|21
1732509620000|2024-11-25 04:40:20|180653.2|180440.8|180618.7|180488.7|180661.9|180495.6|180603.3|180432.1|30
1732509630000|2024-11-25 04:40:30|180617.1|180487.1|180593.6|180463.6|180617.1|180487.1|180590|180460|14
1732509640000|2024-11-25 04:40:40|180596.4|180466.4|180599.1|180469.1|180607|180477|180596.4|180466.4|6
1732509650000|2024-11-25 04:40:50|180600.8|180470.8|180596.8|180466.8|180607.9|180477.9|180594.8|180464.8|18
1732509660000|2024-11-25 04:41:00|180601.1|180471.1|180597.9|180467.9|180610.7|180480.7|180597.4|180467.4|19
1732509670000|2024-11-25 04:41:10|180600.9|180470.9|180606.4|180476.4|180606.9|180476.9|180591.6|180461.6|15
1732509680000|2024-11-25 04:41:20|180609.4|180479.4|180610.2|180480.2|180619.5|180489.5|180605.9|180475.9|16
1732509690000|2024-11-25 04:41:30|180616.2|180486.2|180607.9|180477.9|180616.8|180486.8|180603.7|180473.7|23
1732509700000|2024-11-25 04:41:40|180605.7|180475.7|180623.4|180493.4|180629.9|180499.9|180605.7|180475.7|25
1732509710000|2024-11-25 04:41:50|180621.4|180491.4|180616.4|180486.4|180629.2|180499.2|180614.4|180484.4|11
1732509720000|2024-11-25 04:42:00|180618.6|180488.6|180629|180499|180638.8|180508.8|180617.3|180487.3|23
1732509730000|2024-11-25 04:42:10|180626.4|180496.4|180629.7|180499.7|180634|180504|180619.5|180489.5|21
1732509740000|2024-11-25 04:42:20|180627.7|180497.7|180652.2|180451.4|180658.9|180499.7|180614.4|180448.2|15
1732509750000|2024-11-25 04:42:30|180656.2|180453.4|180622.5|180492.5|180668.7|180498.7|180617.2|180453.4|23
1732509760000|2024-11-25 04:42:40|180623.9|180493.9|180626|180496|180637.8|180507.8|180623.9|180493.9|22
1732509770000|2024-11-25 04:42:50|180628.1|180498.1|180627.2|180497.2|180632.9|180502.9|180623.7|180493.7|12
1732509780000|2024-11-25 04:43:00|180625.1|180495.1|180631|180501|180633.6|180503.6|180620.3|180490.3|15
1732509790000|2024-11-25 04:43:10|180628|180498|180629.2|180499.2|180637|180507|180622|180492|11
1732509800000|2024-11-25 04:43:20|180631.1|180501.1|180625.2|180495.2|180638.3|180508.3|180621.2|180491.2|16
1732509810000|2024-11-25 04:43:30|180622.9|180492.9|180630|180500|180636.9|180506.9|180621|180491|12
1732509820000|2024-11-25 04:43:40|180628.6|180498.6|180625.2|180495.2|180628.6|180498.6|180613.5|180483.5|18
1732509830000|2024-11-25 04:43:50|180622.9|180492.9|180619.4|180489.4|180626.4|180496.4|180616.1|180486.1|18
1732509840000|2024-11-25 04:44:00|180621.1|180491.1|180610.6|180480.6|180661.8|180493.6|180605.9|180441.9|23
1732509850000|2024-11-25 04:44:10|180615.7|180485.7|180606.9|180476.9|180615.7|180485.7|180596.3|180466.3|23
1732509860000|2024-11-25 04:44:20|180625.1|180495.1|180627.5|180497.5|180634.2|180504.2|180621.9|180491.9|22
1732509880000|2024-11-25 04:44:40|180625.5|180495.5|180611.1|180481.1|180634.5|180504.5|180611.1|180481.1|21
1732509890000|2024-11-25 04:44:50|180615.4|180485.4|180624|180494|180624.2|180494.2|180610|180480|22
1732509900000|2024-11-25 04:45:00|180622.2|180492.2|180614.4|180484.4|180633.1|180503.1|180608.9|180478.9|25
1732509910000|2024-11-25 04:45:10|180617|180487|180617.5|180487.5|180620.1|180490.1|180602.6|180472.6|13
1732509920000|2024-11-25 04:45:20|180615.5|180485.5|180614.5|180484.5|180625.7|180495.7|180605.3|180475.3|25
1732509930000|2024-11-25 04:45:30|180612.5|180482.5|180608.1|180478.1|180616.8|180486.8|180608.1|180478.1|16
1732509940000|2024-11-25 04:45:40|180609.7|180479.7|180619.2|180489.2|180619.2|180489.2|180609.7|180479.7|7
1732509950000|2024-11-25 04:45:50|180625.3|180495.3|180614.3|180484.3|180629.6|180499.6|180614.3|180484.3|25
1732509960000|2024-11-25 04:46:00|180616.3|180486.3|180627.9|180497.9|180627.9|180497.9|180607.4|180477.4|27
1732509970000|2024-11-25 04:46:10|180626.1|180496.1|180615.5|180485.5|180631|180501|180607|180477|19
1732509980000|2024-11-25 04:46:20|180608.2|180478.2|180612.7|180482.7|180617.1|180487.1|180601.5|180471.5|18
1732509990000|2024-11-25 04:46:30|180611.1|180481.1|180610|180480|180655.1|180484.6|180597.1|180447.3|16
1732510000000|2024-11-25 04:46:40|180606.3|180476.3|180606.8|180476.8|180609.8|180479.8|180599|180469|5
1732510010000|2024-11-25 04:46:50|180614.4|180484.4|180608|180478|180614.4|180484.4|180596.9|180466.9|12
1732510020000|2024-11-25 04:47:00|180604.8|180474.8|180603.2|180473.2|180613.6|180483.6|180594.6|180464.6|16
1732510030000|2024-11-25 04:47:10|180599.2|180469.2|180602.9|180472.9|180606.3|180476.3|180594|180464|15
1732510040000|2024-11-25 04:47:20|180597.8|180467.8|180599|180469|180607.2|180477.2|180595.4|180465.4|25
1732510050000|2024-11-25 04:47:30|180611.1|180481.1|180610.1|180480.1|180617|180487|180597.2|180467.2|27
1732510060000|2024-11-25 04:47:40|180614.3|180484.3|180603.4|180473.4|180618.9|180488.9|180595.2|180465.2|16
1732510070000|2024-11-25 04:47:50|180598.7|180468.7|180620|180490|180620|180490|180598.1|180468.1|24
1732510080000|2024-11-25 04:48:00|180617.4|180487.4|180615.2|180485.2|180623.8|180493.8|180611.8|180481.8|18
1732510090000|2024-11-25 04:48:10|180611.6|180481.6|180622|180492|180626.2|180496.2|180605.6|180475.6|24
1732510100000|2024-11-25 04:48:20|180624.1|180494.1|180632.1|180502.1|180634.8|180504.8|180614.1|180484.1|20
1732510110000|2024-11-25 04:48:30|180624.4|180494.4|180636.6|180506.6|180641.2|180511.2|180624.4|180494.4|23
1732510120000|2024-11-25 04:48:40|180634.6|180504.6|180638.7|180508.7|180688.5|180512.6|180630.7|180480.5|17
1732510130000|2024-11-25 04:48:50|180648.7|180518.7|180636.3|180506.3|180648.7|180518.7|180630|180500|28
1732510140000|2024-11-25 04:49:00|180630|180500|180634.9|180504.9|180636.2|180506.2|180623.7|180493.7|21
1732510150000|2024-11-25 04:49:10|180665.4|180463.6|180627.5|180497.5|180665.4|180503.5|180620.1|180463.6|15
1732510160000|2024-11-25 04:49:20|180637.5|180507.5|180628.9|180498.9|180678.9|180514.1|180624.8|180463.1|22
1732510170000|2024-11-25 04:49:30|180626.9|180496.9|180631.6|180501.6|180640.9|180510.9|180626.9|180496.9|17
1732510180000|2024-11-25 04:49:40|180627.9|180497.9|180639.1|180509.1|180642.2|180512.2|180626.4|180496.4|13
1732510190000|2024-11-25 04:49:50|180636.9|180506.9|180636.8|180506.8|180646.1|180516.1|180627.5|180497.5|20
1732510200000|2024-11-25 04:50:00|180640.4|180510.4|180630.3|180500.3|180640.4|180510.4|180623.8|180493.8|11
1732510210000|2024-11-25 04:50:10|180627.9|180497.9|180631.1|180501.1|180631.1|180501.1|180625.6|180495.6|12
1732510220000|2024-11-25 04:50:20|180627.8|180497.8|180640|180510|180640|180510|180627.1|180497.1|15
1732510230000|2024-11-25 04:50:30|180633.7|180503.7|180630.5|180500.5|180637.5|180507.5|180628.1|180498.1|17
1732510240000|2024-11-25 04:50:40|180626.5|180496.5|180632.3|180502.3|180635.1|180505.1|180623.1|180493.1|12
1732510250000|2024-11-25 04:50:50|180631.2|180501.2|180621.4|180491.4|180631.2|180501.2|180620.9|180490.9|17
1732510260000|2024-11-25 04:51:00|180630.8|180500.8|180633.3|180503.3|180637|180507|180625.7|180495.7|19
1732510270000|2024-11-25 04:51:10|180638.6|180508.6|180673.9|180543.9|180676|180546|180633.3|180503.3|8
1732510280000|2024-11-25 04:51:20|180673.8|180543.8|180673.8|180543.8|180673.8|180543.8|180673.8|180543.8|1
1732510290000|2024-11-25 04:51:30|180690.5|180560.5|180679.3|180549.3|180691|180561|180679.3|180549.3|8
1732510300000|2024-11-25 04:51:40|180688.5|180558.5|180684.3|180554.3|180688.5|180558.5|180684.3|180554.3|3
1732510310000|2024-11-25 04:51:50|180681|180551|180681|180551|180681|180551|180681|180551|1
1732510320000|2024-11-25 04:52:00|180678.9|180548.9|180666.8|180536.8|180678.9|180548.9|180661.9|180531.9|12
1732510330000|2024-11-25 04:52:10|180665.1|180535.1|180620.5|180490.5|180665.1|180535.1|180617.7|180487.7|10
1732510340000|2024-11-25 04:52:20|180621.9|180491.9|180619.3|180489.3|180624.9|180494.9|180610.5|180480.5|12
1732510350000|2024-11-25 04:52:30|180621.2|180491.2|180632.6|180502.6|180634.6|180504.6|180617.5|180487.5|17
1732510360000|2024-11-25 04:52:40|180634.6|180504.6|180620|180490|180634.6|180504.6|180615.3|180485.3|18
1732510370000|2024-11-25 04:52:50|180612.7|180482.7|180621.2|180407.4|180634.2|180490.6|180612.7|180389.4|12
1732510380000|2024-11-25 04:53:00|180622.9|180409.1|180623.7|180409.9|180623.7|180409.9|180621.2|180407.4|6
1732510390000|2024-11-25 04:53:10|180621.8|180408|180582.3|180452.3|180624.5|180452.3|180582.3|180408|5
1732510400000|2024-11-25 04:53:20|180583.9|180453.9|180602.3|180472.3|180603.1|180473.1|180583.9|180453.9|8
1732510410000|2024-11-25 04:53:30|180600.5|180470.5|180610.9|180480.9|180613.1|180483.1|180600.5|180470.5|6
1732510420000|2024-11-25 04:53:40|180612.7|180482.7|180614.1|180484.1|180619.4|180489.4|180612.1|180482.1|8
1732510430000|2024-11-25 04:53:50|180612.4|180482.4|180724.2|180490.1|180724.2|180501|180612.4|180482.4|9
1732510440000|2024-11-25 04:54:00|180706.2|180493.1|180705.7|180494.7|180706.2|180494.7|180703.4|180493.1|3
1732510450000|2024-11-25 04:54:10|180703|180492.7|180703|180492.7|180703|180492.7|180703|180492.7|1
1732510460000|2024-11-25 04:54:20|180701|180490.8|180655|180525|180701|180526.6|180650.9|180490.8|8
1732510470000|2024-11-25 04:54:30|180644.3|180514.3|180590.2|180460.2|180653.9|180523.9|180590.2|180460.2|13
1732510480000|2024-11-25 04:54:40|180573|180443|180573|180443|180573|180443|180573|180443|1
1732510500000|2024-11-25 04:55:00|180570.7|180440.7|180582.7|180372|180583.1|180440.7|180502.4|180370.1|15
1732510510000|2024-11-25 04:55:10|180582.6|180372.7|180581.3|180374.6|180585.8|180374.6|180574.8|180372|7
1732510520000|2024-11-25 04:55:20|180585.3|180374.8|180586|180374.8|180586|180374.8|180579.3|180374.8|4
1732510530000|2024-11-25 04:55:30|180588.2|180371.6|180550.4|180420.4|180588.2|180420.4|180550.4|180371.6|4
1732510540000|2024-11-25 04:55:40|180546.4|180416.4|180580.9|180380.1|180588.4|180416.4|180541.8|180379.9|13
1732510550000|2024-11-25 04:55:50|180579.7|180378.2|180592|180381.7|180592|180415.4|180545.4|180378.1|10
1732510560000|2024-11-25 04:56:00|180591.6|180384.5|180557.4|180427.4|180591.6|180433.8|180553.2|180384.5|7
1732510570000|2024-11-25 04:56:10|180591.7|180391.3|180566.8|180436.8|180591.7|180442|180555.4|180391.3|17
1732510580000|2024-11-25 04:56:20|180563.9|180433.9|180593.7|180378.7|180593.7|180433.9|180560.4|180378.7|5
1732510590000|2024-11-25 04:56:30|180594.8|180373.2|180591.7|180385.5|180594.8|180385.5|180591.7|180373.2|2
1732510600000|2024-11-25 04:56:40|180588.7|180382.4|180559.8|180429.8|180591.8|180433.1|180556.3|180382.4|7
1732510610000|2024-11-25 04:56:50|180558.1|180428.1|180562.8|180432.8|180566.3|180436.3|180558.1|180428.1|5
1732510620000|2024-11-25 04:57:00|180564.8|180434.8|180569.5|180439.5|180569.5|180439.5|180555.6|180425.6|12
1732510630000|2024-11-25 04:57:10|180566.5|180436.5|180563.3|180433.3|180568.8|180438.8|180560.2|180430.2|10
1732510640000|2024-11-25 04:57:20|180567.7|180437.7|180564.8|180434.8|180570.8|180440.8|180563.1|180433.1|6
1732510650000|2024-11-25 04:57:30|180561.3|180431.3|180557.2|180427.2|180567.3|180437.3|180557.2|180427.2|8
1732510660000|2024-11-25 04:57:40|180559.4|180429.4|180565.8|180435.8|180565.8|180435.8|180559.4|180429.4|2
1732510670000|2024-11-25 04:57:50|180564|180434|180569.9|180439.9|180593.4|180440.8|180560.3|180387.4|16
1732510680000|2024-11-25 04:58:00|180568.9|180438.9|180570|180440|180570|180440|180564.4|180434.4|6
1732510690000|2024-11-25 04:58:10|180574.3|180444.3|180567.3|180437.3|180574.3|180444.3|180563.8|180433.8|9
1732510700000|2024-11-25 04:58:20|180562.3|180432.3|180569|180439|180569|180439|180562.3|180432.3|9
1732510710000|2024-11-25 04:58:30|180570.8|180440.8|180563.9|180433.9|180570.8|180440.8|180563.7|180433.7|6
1732510720000|2024-11-25 04:58:40|180565.9|180435.9|180561.2|180431.2|180565.9|180435.9|180561.2|180431.2|3
1732510730000|2024-11-25 04:58:50|180563.1|180433.1|180565.9|180435.9|180567.5|180437.5|180563.1|180433.1|6
1732510760000|2024-11-25 04:59:20|180563.4|180433.4|180569.7|180439.7|180573.2|180443.2|180563.4|180433.4|9
1732510770000|2024-11-25 04:59:30|180567.9|180437.9|180571.9|180441.9|180574.8|180444.8|180567.9|180437.9|13
1732510780000|2024-11-25 04:59:40|180573.7|180443.7|180570.7|180440.7|180573.7|180443.7|180570.7|180440.7|2
1732510790000|2024-11-25 04:59:50|180561.4|180431.4|180576.8|180446.8|180576.8|180446.8|180561.4|180431.4|7
1732510800000|2024-11-25 05:00:00|180568.8|180438.8|180568.4|180438.4|180572.1|180442.1|180562.2|180432.2|8
1732510810000|2024-11-25 05:00:10|180567.5|180437.5|180567.9|180437.9|180569.1|180439.1|180566.7|180436.7|4
1732510820000|2024-11-25 05:00:20|180566.7|180436.7|180565.4|180435.4|180566.7|180436.7|180564.3|180434.3|3
1732510830000|2024-11-25 05:00:30|180574.9|180444.9|180565.6|180435.6|180576|180446|180565.6|180435.6|11
1732510840000|2024-11-25 05:00:40|180563.6|180433.6|180566.8|180436.8|180575.2|180445.2|180563.6|180433.6|14
1732510850000|2024-11-25 05:00:50|180565.8|180435.8|180571.9|180441.9|180577.5|180447.5|180562.5|180432.5|13
1732510860000|2024-11-25 05:01:00|180571.7|180441.7|180574|180444|180574|180444|180568.7|180438.7|10
1732510870000|2024-11-25 05:01:10|180572.3|180442.3|180565.7|180435.7|180572.3|180442.3|180565.7|180435.7|6
1732510880000|2024-11-25 05:01:20|180569.3|180439.3|180571.4|180441.4|180574.6|180444.6|180566.3|180436.3|6
1732510890000|2024-11-25 05:01:30|180570.2|180440.2|180574.5|180444.5|180574.5|180444.5|180567|180437|10
1732510900000|2024-11-25 05:01:40|180571.2|180441.2|180568.4|180438.4|180571.7|180441.7|180566.8|180436.8|7
1732510920000|2024-11-25 05:02:00|180567.4|180437.4|180571.5|180441.5|180573.4|180443.4|180567.4|180437.4|5
1732510930000|2024-11-25 05:02:10|180568.5|180438.5|180568.5|180438.5|180568.5|180438.5|180568.5|180438.5|1
1732510940000|2024-11-25 05:02:20|180568.6|180438.6|180567.2|180437.2|180573.5|180443.5|180566.3|180436.3|6
1732510960000|2024-11-25 05:02:40|180570.6|180440.6|180569.3|180439.3|180575.2|180445.2|180569.3|180439.3|4
1732510970000|2024-11-25 05:02:50|180565.1|180435.1|180576|180446|180576|180446|180563.6|180433.6|6
1732510980000|2024-11-25 05:03:00|180573.3|180443.3|180570.3|180440.3|180573.3|180443.3|180567.5|180437.5|8
1732510990000|2024-11-25 05:03:10|180570.2|180440.2|180581.6|180451.6|180583.3|180453.3|180570.2|180440.2|10
1732511000000|2024-11-25 05:03:20|180584.3|180454.3|180699.3|180569.3|180706.3|180576.3|180584.3|180454.3|20
1732511010000|2024-11-25 05:03:30|180701.8|180571.8|180706.4|180576.4|180706.4|180576.4|180701.8|180571.8|4
1732511020000|2024-11-25 05:03:40|180704.1|180574.1|180714.9|180584.9|180716.2|180586.2|180704.1|180574.1|9
1732511030000|2024-11-25 05:03:50|180711.8|180581.8|180705.3|180575.3|180711.8|180581.8|180705.3|180575.3|8
1732511040000|2024-11-25 05:04:00|180702.1|180572.1|180713.4|180583.4|180714.2|180584.2|180698.2|180568.2|9
1732511050000|2024-11-25 05:04:10|180712.7|180582.7|180710.8|180580.8|180712.7|180582.7|180706.3|180576.3|4
1732511060000|2024-11-25 05:04:20|180711.6|180581.6|180711.6|180581.6|180711.6|180581.6|180711.6|180581.6|1
1732511070000|2024-11-25 05:04:30|180711.4|180581.4|180706.5|180576.5|180711.4|180581.4|180706.5|180576.5|6
1732511080000|2024-11-25 05:04:40|180710.1|180580.1|180698.3|180568.3|180710.1|180580.1|180695.2|180565.2|14
1732511090000|2024-11-25 05:04:50|180698.1|180568.1|180685.5|180555.5|180699.3|180569.3|180679.1|180549.1|19
1732511100000|2024-11-25 05:05:00|180683|180553|180686.1|180556.1|180686.1|180556.1|180680.8|180550.8|18
1732511110000|2024-11-25 05:05:10|180683.4|180553.4|180692.9|180562.9|180730.6|180565.9|180682.3|180520.2|14
1732511120000|2024-11-25 05:05:20|180696.3|180566.3|180694.1|180564.1|180696.5|180566.5|180691.6|180561.6|15
1732511130000|2024-11-25 05:05:30|180693.5|180563.5|180725.2|180522.6|180725.2|180565.3|180684.2|180522.6|13
1732511140000|2024-11-25 05:05:40|180683.3|180553.3|180690.2|180560.2|180719.3|180569.5|180683.3|180511.8|20
1732511150000|2024-11-25 05:05:50|180696.3|180566.3|180694.5|180564.5|180699.7|180569.7|180692.5|180562.5|9
1732511160000|2024-11-25 05:06:00|180694.2|180564.2|180682.3|180552.3|180694.2|180564.2|180666.1|180536.1|18
1732511170000|2024-11-25 05:06:10|180682.9|180552.9|180699.2|180569.2|180699.2|180569.2|180680.8|180550.8|12
1732511180000|2024-11-25 05:06:20|180706.5|180576.5|180682.1|180552.1|180706.5|180576.5|180674.8|180544.8|15
1732511190000|2024-11-25 05:06:30|180680|180550|180688|180558|180691.2|180561.2|180680|180550|13
1732511200000|2024-11-25 05:06:40|180687.1|180557.1|180692.5|180562.5|180692.6|180562.6|180686.3|180556.3|9
1732511210000|2024-11-25 05:06:50|180688.8|180558.8|180701.5|180571.5|180701.5|180571.5|180688.8|180558.8|11
1732511220000|2024-11-25 05:07:00|180700.7|180570.7|180694.2|180564.2|180704.4|180574.4|180694.2|180564.2|17
1732511230000|2024-11-25 05:07:10|180691.2|180561.2|180690.8|180560.8|180700.9|180570.9|180687.7|180557.7|24
1732511240000|2024-11-25 05:07:20|180689.8|180559.8|180689|180559|180694.5|180564.5|180682.3|180552.3|28
1732511250000|2024-11-25 05:07:30|180684.2|180554.2|180688.4|180558.4|180694.1|180564.1|180684.2|180554.2|22
1732511260000|2024-11-25 05:07:40|180691.6|180561.6|180689.2|180559.2|180701.4|180571.4|180688.7|180558.7|14
1732511270000|2024-11-25 05:07:50|180689.1|180559.1|180688.1|180558.1|180695.9|180565.9|180686.5|180556.5|16
1732511280000|2024-11-25 05:08:00|180687.2|180557.2|180697.4|180567.4|180698.9|180568.9|180687.2|180557.2|15
1732511290000|2024-11-25 05:08:10|180696.5|180566.5|180679.6|180549.6|180696.5|180566.5|180664.3|180534.3|20
1732511300000|2024-11-25 05:08:20|180673.7|180543.7|180687|180557|180691.5|180561.5|180662.8|180532.8|23
1732511310000|2024-11-25 05:08:30|180684.4|180554.4|180665.6|180535.6|180687.2|180557.2|180665.6|180535.6|13
1732511320000|2024-11-25 05:08:40|180666.6|180536.6|180665.5|180535.5|180668.3|180538.3|180658.5|180528.5|7
1732511330000|2024-11-25 05:08:50|180669.2|180539.2|180668.9|180538.9|180688.3|180558.3|180663.8|180533.8|13
1732511340000|2024-11-25 05:09:00|180671.2|180541.2|180628.9|180498.9|180682.1|180552.1|180620.8|180490.8|32
1732511350000|2024-11-25 05:09:10|180629.6|180499.6|180625.1|180495.1|180666.7|180500.5|180624.5|180435.9|22
1732511360000|2024-11-25 05:09:20|180619.2|180489.2|180608.6|180478.6|180659.4|180493|180608.6|180431.8|29
1732511370000|2024-11-25 05:09:30|180610|180480|180642.5|180432.8|180652.2|180487.5|180603.3|180432.8|28
1732511380000|2024-11-25 05:09:40|180610.9|180480.9|180606.6|180476.6|180619.8|180489.8|180600.9|180470.9|26
1732511390000|2024-11-25 05:09:50|180601.7|180471.7|180605.6|180475.6|180614.8|180484.8|180598.4|180468.4|31
1732511400000|2024-11-25 05:10:00|180608.4|180478.4|180594.4|180464.4|180608.4|180478.4|180575.9|180445.9|25
1732511410000|2024-11-25 05:10:10|180592.9|180462.9|180599.8|180469.8|180599.8|180469.8|180592.9|180462.9|18
1732511420000|2024-11-25 05:10:20|180590.1|180460.1|180597.9|180467.9|180601|180471|180589.4|180459.4|17
1732511430000|2024-11-25 05:10:30|180599.7|180469.7|180615.3|180485.3|180620|180490|180599.7|180469.7|17
1732511440000|2024-11-25 05:10:40|180617.3|180487.3|180655.2|180525.2|180667.2|180537.2|180617.3|180487.3|15
1732511450000|2024-11-25 05:10:50|180656.1|180526.1|180666.7|180536.7|180666.7|180536.7|180656.1|180526.1|12
1732511460000|2024-11-25 05:11:00|180661|180531|180664.5|180534.5|180668.3|180538.3|180660.6|180530.6|8
1732511470000|2024-11-25 05:11:10|180661.5|180531.5|180609.4|180479.4|180664.2|180534.2|180608.7|180478.7|13
1732511480000|2024-11-25 05:11:20|180609.1|180479.1|180603.4|180473.4|180614.3|180484.3|180603.4|180473.4|24
1732511490000|2024-11-25 05:11:30|180607.1|180477.1|180597.3|180467.3|180607.1|180477.1|180591|180461|24
1732511500000|2024-11-25 05:11:40|180599.3|180469.3|180594.3|180464.3|180603.5|180473.5|180592.8|180462.8|11
1732511510000|2024-11-25 05:11:50|180593.8|180463.8|180604.8|180474.8|180609|180479|180593.8|180463.8|22
1732511520000|2024-11-25 05:12:00|180605.8|180475.8|180595|180465|180605.8|180475.8|180595|180465|21
1732511530000|2024-11-25 05:12:10|180595.8|180465.8|180593|180463|180606.7|180476.7|180592.7|180462.7|17
1732511540000|2024-11-25 05:12:20|180596.6|180466.6|180595.8|180465.8|180605.2|180475.2|180595.8|180465.8|19
1732511550000|2024-11-25 05:12:30|180594.3|180464.3|180617.1|180487.1|180618|180488|180594.3|180464.3|18
1732511560000|2024-11-25 05:12:40|180617.6|180487.6|180618.2|180488.2|180664.9|180491.7|180607.2|180442|30
1732511570000|2024-11-25 05:12:50|180617.8|180487.8|180610.7|180480.7|180617.8|180487.8|180602.4|180472.4|29
1732511580000|2024-11-25 05:13:00|180612.4|180482.4|180599.9|180469.9|180616.2|180486.2|180597.9|180467.9|26
1732511590000|2024-11-25 05:13:10|180600.4|180470.4|180602.9|180472.9|180622.4|180492.4|180600.4|180470.4|18
1732511600000|2024-11-25 05:13:20|180593.7|180463.7|180590.2|180460.2|180593.7|180463.7|180576.8|180446.8|3
1732511610000|2024-11-25 05:13:30|180594.8|180464.8|180580|180450|180600|180470|180577.3|180447.3|6
1732511620000|2024-11-25 05:13:40|180585.6|180455.6|180593.9|180463.9|180593.9|180463.9|180585.6|180455.6|3
1732511630000|2024-11-25 05:13:50|180591.4|180461.4|180592.7|180462.7|180599.7|180469.7|180589.7|180459.7|8
1732511640000|2024-11-25 05:14:00|180594.7|180464.7|180582.9|180452.9|180594.7|180464.7|180580.3|180450.3|8
1732511650000|2024-11-25 05:14:10|180586.6|180456.6|180565.1|180435.1|180586.6|180456.6|180562.4|180432.4|6
1732511660000|2024-11-25 05:14:20|180566.5|180436.5|180577.6|180447.6|180578.6|180448.6|180566|180436|7
1732511670000|2024-11-25 05:14:30|180569.7|180439.7|180569.7|180439.7|180569.7|180439.7|180569.7|180439.7|1
1732511680000|2024-11-25 05:14:40|180571.2|180441.2|180600.9|180470.9|180600.9|180470.9|180571.2|180441.2|7
1732511690000|2024-11-25 05:14:50|180604.8|180474.8|180601.7|180471.7|180604.8|180474.8|180600.4|180470.4|3
1732511700000|2024-11-25 05:15:00|180600.9|180470.9|180606.3|180476.3|180606.3|180476.3|180600.9|180470.9|6
1732511710000|2024-11-25 05:15:10|180606.4|180476.4|180604.8|180474.8|180606.4|180476.4|180600.8|180470.8|3
1732511720000|2024-11-25 05:15:20|180602.3|180472.3|180602.3|180472.3|180602.3|180472.3|180602.3|180472.3|1
1732511730000|2024-11-25 05:15:30|180603.9|180473.9|180609.5|180479.5|180609.5|180479.5|180603.9|180473.9|2
1732511740000|2024-11-25 05:15:40|180608.9|180478.9|180608.9|180478.9|180608.9|180478.9|180608.9|180478.9|1
1732511750000|2024-11-25 05:15:50|180609.5|180479.5|180611|180481|180611|180481|180609.5|180479.5|2
1732511760000|2024-11-25 05:16:00|180608.7|180478.7|180624.1|180494.1|180624.1|180494.1|180608.7|180478.7|6
1732511770000|2024-11-25 05:16:10|180621.3|180491.3|180617.5|180487.5|180621.3|180491.3|180613.7|180483.7|6
1732511780000|2024-11-25 05:16:20|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|1
1732511790000|2024-11-25 05:16:30|180614.4|180484.4|180614|180484|180614.4|180484.4|180606.9|180476.9|6
1732511800000|2024-11-25 05:16:40|180616.1|180486.1|180619.3|180489.3|180619.3|180489.3|180616.1|180486.1|2
1732511810000|2024-11-25 05:16:50|180623.9|180493.9|180619|180489|180623.9|180493.9|180619|180489|6
1732511820000|2024-11-25 05:17:00|180618.9|180488.9|180614.9|180484.9|180618.9|180488.9|180614.9|180484.9|3
1732511830000|2024-11-25 05:17:10|180617.9|180487.9|180724.8|180594.8|180724.8|180594.8|180617.9|180487.9|3
1732511840000|2024-11-25 05:17:20|180726.3|180596.3|180726.3|180596.3|180726.3|180596.3|180726.3|180596.3|1
1732511850000|2024-11-25 05:17:30|180721.9|180591.9|180724.6|180594.6|180726.3|180596.3|180705.3|180575.3|11
1732511860000|2024-11-25 05:17:40|180721.3|180591.3|180708.3|180578.3|180727.7|180597.7|180708.3|180578.3|5
1732511870000|2024-11-25 05:17:50|180709.4|180579.4|180698.2|180568.2|180709.4|180579.4|180698|180568|4
1732511880000|2024-11-25 05:18:00|180696.7|180566.7|180707.3|180577.3|180710|180580|180696.7|180566.7|10
1732511890000|2024-11-25 05:18:10|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|1
1732511900000|2024-11-25 05:18:20|180715|180585|180714.6|180584.6|180715.8|180585.8|180711.6|180581.6|10
1732511910000|2024-11-25 05:18:30|180712|180582|180709|180579|180712|180582|180709|180579|2
1732511920000|2024-11-25 05:18:40|180712.2|180582.2|180709.7|180579.7|180712.2|180582.2|180709.7|180579.7|2
1732511930000|2024-11-25 05:18:50|180707.2|180577.2|180725|180595|180725|180595|180702.3|180572.3|6
1732511940000|2024-11-25 05:19:00|180732.2|180602.2|180723.8|180593.8|180732.2|180602.2|180723.8|180593.8|4
1732511950000|2024-11-25 05:19:10|180720.8|180590.8|180723.3|180593.3|180725.5|180595.5|180720.8|180590.8|3
1732511960000|2024-11-25 05:19:20|180726.9|180596.9|180726.9|180596.9|180726.9|180596.9|180726.9|180596.9|1
1732511970000|2024-11-25 05:19:30|180726.8|180596.8|180723.7|180593.7|180727.2|180597.2|180720.7|180590.7|11
1732511980000|2024-11-25 05:19:40|180720.7|180590.7|180721.5|180591.5|180721.5|180591.5|180720.7|180590.7|2
1732511990000|2024-11-25 05:19:50|180720.9|180590.9|180726.7|180596.7|180726.7|180596.7|180720.9|180590.9|4
1732512000000|2024-11-25 05:20:00|180726.6|180596.6|180727.3|180597.3|180727.3|180597.3|180720.9|180590.9|3
1732512010000|2024-11-25 05:20:10|180729.1|180599.1|180726.2|180596.2|180729.5|180599.5|180726.1|180596.1|7
1732512020000|2024-11-25 05:20:20|180722.7|180592.7|180729.1|180599.1|180729.1|180599.1|180722.7|180592.7|5
1732512030000|2024-11-25 05:20:30|180731.1|180601.1|180728.4|180598.4|180731.1|180601.1|180728.4|180598.4|2
1732512040000|2024-11-25 05:20:40|180732.1|180602.1|180732.1|180602.1|180732.1|180602.1|180732.1|180602.1|1
1732512050000|2024-11-25 05:20:50|180717.1|180627.1|180717.8|180627.8|180717.8|180627.8|180713.1|180623.1|3
1732512060000|2024-11-25 05:21:00|180709.8|180619.8|180724.7|180594.7|180734.8|180631.5|180709.5|180594.7|13
1732512070000|2024-11-25 05:21:10|180731.8|180601.8|180728.2|180598.2|180731.8|180601.8|180725.2|180595.2|5
1732512080000|2024-11-25 05:21:20|180727.2|180597.2|180726.5|180596.5|180732.5|180602.5|180724.7|180594.7|5
1732512090000|2024-11-25 05:21:30|180731.8|180601.8|180714.5|180624.5|180731.8|180624.5|180714.5|180601.8|2
1732512100000|2024-11-25 05:21:40|180710.8|180620.8|180729.8|180599.8|180729.8|180620.8|180710.8|180599.8|2
1732512110000|2024-11-25 05:21:50|180725.6|180595.6|180725.6|180595.6|180725.6|180595.6|180725.6|180595.6|1
1732512120000|2024-11-25 05:22:00|180723.4|180593.4|180727.6|180597.6|180727.6|180597.6|180723.4|180593.4|2
1732512170000|2024-11-25 05:22:50|180721.9|180591.9|180726.4|180596.4|180726.4|180596.4|180714.5|180584.5|3
1732512200000|2024-11-25 05:23:20|180728.2|180598.2|180728.2|180598.2|180728.2|180598.2|180728.2|180598.2|1
1732512210000|2024-11-25 05:23:30|180722.7|180592.7|180722.7|180592.7|180722.7|180592.7|180722.7|180592.7|1
1732512220000|2024-11-25 05:23:40|180728.2|180598.2|180723.8|180593.8|180728.2|180598.2|180719.3|180589.3|3
1732512240000|2024-11-25 05:24:00|180722.3|180592.3|180721.6|180591.6|180725.9|180595.9|180721.6|180591.6|3
1732512250000|2024-11-25 05:24:10|180717.1|180587.1|180726.2|180596.2|180726.2|180596.2|180707.4|180577.4|10
1732512260000|2024-11-25 05:24:20|180724.3|180594.3|180724.3|180594.3|180724.3|180594.3|180724.3|180594.3|1
1732512270000|2024-11-25 05:24:30|180721.5|180591.5|180731.7|180601.7|180731.7|180601.7|180719.7|180589.7|6
1732512290000|2024-11-25 05:24:50|180729.3|180599.3|180729.3|180599.3|180729.3|180599.3|180729.3|180599.3|1
1732512300000|2024-11-25 05:25:00|180726.5|180596.5|180729.3|180599.3|180729.3|180599.3|180726.5|180596.5|2
1732512310000|2024-11-25 05:25:10|180732.7|180602.7|180710.4|180620.4|180732.7|180622.4|180710.4|180602.7|3
1732512320000|2024-11-25 05:25:20|180709.1|180619.1|180708.5|180618.5|180709.1|180619.1|180708.5|180618.5|2
1732512340000|2024-11-25 05:25:40|180710.5|180620.5|180720|180630|180720|180630|180710.5|180620.5|4
1732512350000|2024-11-25 05:25:50|180719.5|180629.5|180713.1|180623.1|180719.5|180629.5|180713.1|180623.1|2
1732512360000|2024-11-25 05:26:00|180713.2|180623.2|180713.2|180623.2|180713.2|180623.2|180713.2|180623.2|1
1732512370000|2024-11-25 05:26:10|180708.8|180618.8|180708.8|180618.8|180708.8|180618.8|180708.8|180618.8|1
1732512380000|2024-11-25 05:26:20|180713.8|180623.8|180712.1|180622.1|180713.8|180623.8|180712.1|180622.1|2
1732512390000|2024-11-25 05:26:30|180712.2|180622.2|180712.2|180622.2|180712.2|180622.2|180712.2|180622.2|1
1732512400000|2024-11-25 05:26:40|180712.1|180622.1|180709.1|180619.1|180712.1|180622.1|180709.1|180619.1|2
1732512440000|2024-11-25 05:27:20|180713.5|180623.5|180715.1|180625.1|180715.1|180625.1|180713.5|180623.5|2
1732512460000|2024-11-25 05:27:40|180713.3|180623.3|180713.3|180623.3|180713.3|180623.3|180713.3|180623.3|1
1732512480000|2024-11-25 05:28:00|180710.9|180620.9|180708.6|180618.6|180710.9|180620.9|180708.6|180618.6|2
1732512490000|2024-11-25 05:28:10|180710.9|180620.9|180710.9|180620.9|180710.9|180620.9|180710.9|180620.9|1
1732512500000|2024-11-25 05:28:20|180711|180621|180711|180621|180711|180621|180711|180621|1
1732512510000|2024-11-25 05:28:30|180708.6|180618.6|180708.6|180618.6|180708.6|180618.6|180708.6|180618.6|1
1732512520000|2024-11-25 05:28:40|180706.3|180616.3|180708.3|180618.3|180713.1|180623.1|180706.3|180616.3|6
1732512530000|2024-11-25 05:28:50|180710.1|180620.1|180711.8|180621.8|180713.1|180623.1|180710.1|180620.1|4
1732512550000|2024-11-25 05:29:10|180709.8|180619.8|180712.1|180622.1|180712.1|180622.1|180709.8|180619.8|2
1732512570000|2024-11-25 05:29:30|180726.9|180596.9|180729.8|180599.8|180729.8|180599.8|180726.9|180596.9|2
1732512580000|2024-11-25 05:29:40|180722.3|180592.3|180723.8|180593.8|180723.8|180593.8|180722.3|180592.3|2
1732512590000|2024-11-25 05:29:50|180725.7|180595.7|180725|180595|180725.7|180595.7|180723.3|180593.3|3
1732512600000|2024-11-25 05:30:00|180731.2|180601.2|180731.2|180601.2|180731.2|180601.2|180731.2|180601.2|1
1732512620000|2024-11-25 05:30:20|180802|180672|180775.4|180645.4|180802|180672|180775.4|180645.4|11
1732512630000|2024-11-25 05:30:30|180772.7|180642.7|180772.2|180642.2|180778|180648|180767.7|180637.7|14
1732512640000|2024-11-25 05:30:40|180781.6|180651.6|180768.2|180638.2|180781.6|180651.6|180768.2|180638.2|7
1732512650000|2024-11-25 05:30:50|180769.7|180639.7|180787.9|180657.9|180791.1|180661.1|180769.7|180639.7|16
1732512660000|2024-11-25 05:31:00|180800.4|180670.4|180769.3|180639.3|180800.4|180670.4|180769.3|180639.3|18
1732512670000|2024-11-25 05:31:10|180766.6|180636.6|180781.3|180651.3|180791.2|180661.2|180766.6|180636.6|27
1732512680000|2024-11-25 05:31:20|180780|180650|180793.6|180663.6|180797|180667|180779.3|180649.3|27
1732512690000|2024-11-25 05:31:30|180793.3|180663.3|180815.8|180685.8|180818.2|180688.2|180789|180659|18
1732512700000|2024-11-25 05:31:40|180817.9|180687.9|180838.8|180708.8|180838.8|180708.8|180814.7|180684.7|10
1732512710000|2024-11-25 05:31:50|180835.5|180705.5|180833.8|180703.8|180835.5|180705.5|180833.8|180703.8|2
1732512720000|2024-11-25 05:32:00|180837.2|180707.2|180837.6|180707.6|180840.3|180710.3|180837.2|180707.2|6
1732512730000|2024-11-25 05:32:10|180836.6|180706.6|180836.6|180706.6|180836.6|180706.6|180836.6|180706.6|1
1732512740000|2024-11-25 05:32:20|180832.7|180702.7|180832.7|180702.7|180832.7|180702.7|180832.7|180702.7|1
1732512750000|2024-11-25 05:32:30|180830.4|180700.4|180836.9|180706.9|180836.9|180706.9|180830.4|180700.4|2
1732512760000|2024-11-25 05:32:40|180839.6|180709.6|180836.9|180706.9|180839.6|180709.6|180836.9|180706.9|4
1732512770000|2024-11-25 05:32:50|180836.2|180706.2|180836.9|180706.9|180837.2|180707.2|180833.7|180703.7|7
1732512780000|2024-11-25 05:33:00|180837.2|180707.2|180833.7|180703.7|180837.2|180707.2|180828.5|180698.5|7
1732512790000|2024-11-25 05:33:10|180831.3|180701.3|180824|180694|180831.3|180701.3|180816.9|180686.9|11
1732512800000|2024-11-25 05:33:20|180825.8|180695.8|180818.7|180688.7|180830.5|180700.5|180818.7|180688.7|12
1732512810000|2024-11-25 05:33:30|180821.6|180691.6|180797.2|180667.2|180821.6|180691.6|180780.2|180650.2|21
1732512820000|2024-11-25 05:33:40|180800.2|180670.2|180782.5|180652.5|180800.4|180670.4|180779.5|180649.5|15
1732512830000|2024-11-25 05:33:50|180781.7|180651.7|180770.8|180640.8|180786.2|180656.2|180770.8|180640.8|18
1732512840000|2024-11-25 05:34:00|180713.6|180623.6|180713.7|180623.7|180713.7|180623.7|180713.6|180623.6|8
1732512850000|2024-11-25 05:34:10|180713.6|180623.6|180710|180620|180713.6|180623.6|180707.1|180617.1|3
1732512860000|2024-11-25 05:34:20|180706|180616|180706|180616|180706|180616|180706|180616|1
1732512890000|2024-11-25 05:34:50|180704.3|180614.3|180724.3|180594.3|180724.3|180614.3|180704.3|180593|3
1732512900000|2024-11-25 05:35:00|180722.8|180592.8|180724.8|180594.8|180724.8|180594.8|180722.8|180592.8|2
1732512910000|2024-11-25 05:35:10|180721.7|180591.7|180721.7|180591.7|180721.7|180591.7|180721.7|180591.7|1
1732512920000|2024-11-25 05:35:20|180719.6|180589.6|180719.7|180589.7|180723.1|180593.1|180719.6|180589.6|5
1732512930000|2024-11-25 05:35:30|180724.8|180594.8|180724.8|180594.8|180724.8|180594.8|180724.8|180594.8|1
1732512940000|2024-11-25 05:35:40|180722.4|180592.4|180722.4|180592.4|180722.4|180592.4|180722.4|180592.4|1
1732512950000|2024-11-25 05:35:50|180728.1|180598.1|180728.1|180598.1|180728.1|180598.1|180728.1|180598.1|1
1732512960000|2024-11-25 05:36:00|180729.4|180599.4|180726.1|180596.1|180729.4|180599.4|180726.1|180596.1|3
1732512970000|2024-11-25 05:36:10|180726|180596|180724.6|180594.6|180726|180596|180719.4|180589.4|5
1732512990000|2024-11-25 05:36:30|180721.3|180591.3|180724.6|180594.6|180724.6|180594.6|180721.3|180591.3|2
1732513000000|2024-11-25 05:36:40|180719.4|180589.4|180723.3|180593.3|180724|180594|180719.4|180589.4|4
1732513010000|2024-11-25 05:36:50|180725.1|180595.1|180725.1|180595.1|180725.1|180595.1|180725.1|180595.1|1
1732513020000|2024-11-25 05:37:00|180727.7|180597.7|180727.7|180597.7|180727.7|180597.7|180727.7|180597.7|1
1732513030000|2024-11-25 05:37:10|180727.8|180597.8|180727.8|180597.8|180727.8|180597.8|180727.8|180597.8|1
1732513040000|2024-11-25 05:37:20|180729.6|180599.6|180729.4|180599.4|180729.6|180599.6|180727.7|180597.7|3
1732513060000|2024-11-25 05:37:40|180729.3|180599.3|180729.3|180599.3|180729.3|180599.3|180729.3|180599.3|1
1732513070000|2024-11-25 05:37:50|180727.5|180597.5|180724|180594|180727.5|180597.5|180724|180594|2
1732513080000|2024-11-25 05:38:00|180722.5|180592.5|180695.7|180565.7|180722.5|180592.5|180694.1|180564.1|10
1732513100000|2024-11-25 05:38:20|180695.3|180565.3|180687.7|180557.7|180695.3|180565.3|180687.7|180557.7|3
1732513110000|2024-11-25 05:38:30|180689.5|180559.5|180686.2|180556.2|180692.3|180562.3|180683.9|180553.9|6
1732513120000|2024-11-25 05:38:40|180673.9|180543.9|180688.4|180558.4|180688.7|180558.7|180673.9|180543.9|6
1732513130000|2024-11-25 05:38:50|180685.3|180555.3|180694.7|180564.7|180694.7|180564.7|180682.6|180552.6|6
1732513140000|2024-11-25 05:39:00|180696.1|180566.1|180712.4|180582.4|180712.4|180582.4|180694.4|180564.4|15
1732513150000|2024-11-25 05:39:10|180712.3|180582.3|180706.3|180576.3|180712.3|180582.3|180706.3|180576.3|2
1732513160000|2024-11-25 05:39:20|180703.6|180573.6|180710.6|180580.6|180710.6|180580.6|180703.6|180573.6|6
1732513170000|2024-11-25 05:39:30|180705.3|180575.3|180713.1|180583.1|180713.1|180583.1|180705.3|180575.3|6
1732513180000|2024-11-25 05:39:40|180710.4|180580.4|180708.2|180578.2|180714.2|180584.2|180707.2|180577.2|7
1732513190000|2024-11-25 05:39:50|180708.1|180578.1|180713.5|180583.5|180722.5|180592.5|180708.1|180578.1|12
1732513200000|2024-11-25 05:40:00|180716.6|180586.6|180716.2|180586.2|180719.4|180589.4|180716.2|180586.2|4
1732513210000|2024-11-25 05:40:10|180720.4|180590.4|180720.4|180590.4|180720.4|180590.4|180720.4|180590.4|1
1732513220000|2024-11-25 05:40:20|180709.4|180579.4|180700.2|180570.2|180713.7|180583.7|180700.2|180570.2|8
1732513230000|2024-11-25 05:40:30|180702.2|180572.2|180700.5|180570.5|180703.4|180573.4|180698|180568|6
1732513240000|2024-11-25 05:40:40|180700.4|180570.4|180697.7|180567.7|180700.4|180570.4|180697.7|180567.7|3
1732513250000|2024-11-25 05:40:50|180694.1|180564.1|180689.6|180559.6|180694.1|180564.1|180689.6|180559.6|3
1732513260000|2024-11-25 05:41:00|180687.2|180557.2|180687.8|180557.8|180688.5|180558.5|180678.4|180548.4|9
1732513270000|2024-11-25 05:41:10|180689.2|180559.2|180684.9|180554.9|180689.2|180559.2|180684.9|180554.9|5
1732513280000|2024-11-25 05:41:20|180687.1|180557.1|180697.6|180567.6|180697.6|180567.6|180686.2|180556.2|8
1732513290000|2024-11-25 05:41:30|180695.5|180565.5|180687.9|180557.9|180695.5|180565.5|180687.9|180557.9|4
1732513300000|2024-11-25 05:41:40|180690.5|180560.5|180690|180560|180690.5|180560.5|180674.8|180544.8|12
1732513310000|2024-11-25 05:41:50|180685.5|180555.5|180696.6|180566.6|180698.1|180568.1|180682.7|180552.7|12
1732513320000|2024-11-25 05:42:00|180700.6|180570.6|180702.4|180572.4|180702.4|180572.4|180690.7|180560.7|10
1732513330000|2024-11-25 05:42:10|180705.1|180575.1|180712.9|180582.9|180712.9|180582.9|180705.1|180575.1|8
1732513350000|2024-11-25 05:42:30|180718.3|180588.3|180706.6|180576.6|180718.3|180588.3|180704.5|180574.5|14
1732513360000|2024-11-25 05:42:40|180701.2|180571.2|180696.9|180566.9|180711.9|180581.9|180696.7|180566.7|12
1732513370000|2024-11-25 05:42:50|180707.3|180577.3|180701.3|180571.3|180707.3|180577.3|180701.3|180571.3|5
1732513380000|2024-11-25 05:43:00|180703.6|180573.6|180710.2|180580.2|180710.2|180580.2|180701.2|180571.2|7
1732513390000|2024-11-25 05:43:10|180710.9|180580.9|180712.4|180582.4|180713.9|180583.9|180707.2|180577.2|8
1732513400000|2024-11-25 05:43:20|180707.8|180577.8|180709.1|180579.1|180714.9|180584.9|180705.3|180575.3|8
1732513410000|2024-11-25 05:43:30|180707.4|180577.4|180720.6|180590.6|180720.6|180590.6|180706.9|180576.9|4
1732513420000|2024-11-25 05:43:40|180718.1|180588.1|180713.6|180583.6|180718.1|180588.1|180711.7|180581.7|8
1732513430000|2024-11-25 05:43:50|180713.9|180583.9|180716.3|180586.3|180716.9|180586.9|180713.2|180583.2|6
1732513440000|2024-11-25 05:44:00|180719.1|180589.1|180719.1|180589.1|180719.1|180589.1|180719.1|180589.1|1
1732513450000|2024-11-25 05:44:10|180687.2|180597.2|180687.2|180597.2|180687.2|180597.2|180687.2|180597.2|1
1732513460000|2024-11-25 05:44:20|180709.1|180619.1|180712.7|180622.7|180712.7|180622.7|180709.1|180619.1|2
1732513480000|2024-11-25 05:44:40|180710.7|180620.7|180710.7|180620.7|180710.7|180620.7|180710.7|180620.7|1
1732513510000|2024-11-25 05:45:10|180728|180598|180728|180598|180728|180598|180728|180598|1
1732513520000|2024-11-25 05:45:20|180729.8|180599.8|180729.8|180599.8|180729.8|180599.8|180729.8|180599.8|1
1732513560000|2024-11-25 05:46:00|180732.1|180602.1|180732.1|180602.1|180732.1|180602.1|180732.1|180602.1|1
1732513620000|2024-11-25 05:47:00|180732|180602|180732|180602|180732|180602|180732|180602|1
1732513650000|2024-11-25 05:47:30|180728.3|180598.3|180730.7|180600.7|180730.7|180600.7|180723|180593|4
1732513660000|2024-11-25 05:47:40|180728.3|180598.3|180731.7|180601.7|180731.7|180601.7|180728.3|180598.3|2
1732513670000|2024-11-25 05:47:50|180715.3|180625.3|180717.3|180627.3|180717.3|180627.3|180715.3|180625.3|2
1732513680000|2024-11-25 05:48:00|180847.4|180717.4|180848.7|180718.7|180854.1|180724.1|180847.4|180717.4|12
1732513690000|2024-11-25 05:48:10|180849.4|180719.4|180849.4|180719.4|180849.4|180719.4|180849.4|180719.4|1
1732513700000|2024-11-25 05:48:20|180852|180722|180858.3|180728.3|180861.3|180731.3|180852|180722|4
1732513710000|2024-11-25 05:48:30|180856|180726|180874.7|180744.7|180876.8|180746.8|180854|180724|18
1732513720000|2024-11-25 05:48:40|180862.8|180732.8|180912.2|180680.1|180912.2|180747.3|180857.1|180680.1|27
1732513730000|2024-11-25 05:48:50|180914.7|180679.4|180866.6|180736.6|180914.7|180746.7|180861|180679.4|23
1732513740000|2024-11-25 05:49:00|180864.9|180734.9|180872.7|180742.7|180923.4|180748.8|180859|180695|30
1732513750000|2024-11-25 05:49:10|180872.8|180742.8|180905.8|180775.8|180941.6|180781.8|180855.9|180677.1|36
1732513760000|2024-11-25 05:49:20|180914|180784|180848.2|180718.2|180938.9|180784|180848.2|180678.7|39
1732513770000|2024-11-25 05:49:30|180847.3|180717.3|180858.8|180728.8|180923.8|180731.5|180843.8|180677.5|38
1732513780000|2024-11-25 05:49:40|180858.1|180728.1|180912.2|180703.2|180937.6|180728.4|180849.7|180665.8|38
1732513790000|2024-11-25 05:49:50|180909.4|180694.1|180905|180677.5|180938.2|180741|180848.4|180667.1|38
1732513800000|2024-11-25 05:50:00|180909.8|180675.5|180868.8|180738.8|180909.8|180740.9|180849.1|180675.5|34
1732513810000|2024-11-25 05:50:10|180869.5|180739.5|180893.4|180687.7|180908.7|180750.8|180854.8|180687.7|31
1732513820000|2024-11-25 05:50:20|180856.2|180726.2|180854.1|180724.1|180934.9|180728.9|180844.3|180669.8|27
1732513830000|2024-11-25 05:50:30|180852.8|180722.8|180845.6|180715.6|180921.1|180729.3|180839.2|180682.6|38
1732513840000|2024-11-25 05:50:40|180840.6|180710.6|180837.6|180707.6|180840.6|180710.6|180837.6|180707.6|2
1732513850000|2024-11-25 05:50:50|180837.2|180707.2|180837.9|180707.9|180837.9|180707.9|180837.2|180707.2|2
1732513860000|2024-11-25 05:51:00|180837.8|180707.8|180829.2|180699.2|180837.8|180707.8|180829.2|180699.2|3
1732513870000|2024-11-25 05:51:10|180832.1|180702.1|180831.4|180701.4|180841.4|180711.4|180825.9|180695.9|13
1732513880000|2024-11-25 05:51:20|180833|180703|180841.4|180711.4|180841.4|180711.4|180833|180703|3
1732513890000|2024-11-25 05:51:30|180843|180713|180844.8|180714.8|180865.2|180735.2|180843|180713|33
1732513900000|2024-11-25 05:51:40|180854.1|180724.1|180859.8|180729.8|180868.5|180738.5|180849.1|180719.1|31
1732513910000|2024-11-25 05:51:50|180864|180734|180851.5|180721.5|180865.8|180735.8|180849.8|180719.8|28
1732513920000|2024-11-25 05:52:00|180853.2|180723.2|180907|180686.4|180907|180737.2|180848.4|180676.7|27
1732513930000|2024-11-25 05:52:10|180870.5|180740.5|180869.3|180739.3|180870.5|180740.5|180869.3|180739.3|2
1732513940000|2024-11-25 05:52:20|180869.7|180739.7|180852.9|180722.9|180907.3|180740|180851.4|180675.1|31
1732513950000|2024-11-25 05:52:30|180854.4|180724.4|180898.3|180693.8|180898.3|180728.7|180842.1|180675.6|28
1732513960000|2024-11-25 05:52:40|180855.2|180725.2|180851.4|180721.4|180897.4|180735.2|180842.2|180672.4|26
1732513970000|2024-11-25 05:52:50|180886.7|180685.9|180863.9|180733.9|180930.5|180737.1|180847.3|180673.8|31
1732513980000|2024-11-25 05:53:00|180857.6|180727.6|180849.8|180719.8|180888.5|180728.3|180842.4|180672.1|27
1732513990000|2024-11-25 05:53:10|180851.4|180721.4|180857|180727|180857|180727|180841|180711|6
1732514000000|2024-11-25 05:53:20|180862.5|180732.5|180891.1|180690.9|180923.9|180736.3|180850|180679.7|32
1732514010000|2024-11-25 05:53:30|180844.2|180714.2|180859.4|180729.4|180898.7|180729.4|180843.7|180686.8|29
1732514020000|2024-11-25 05:53:40|180858|180728|180924.9|180681.2|180924.9|180732.1|180844.7|180679.7|32
1732514030000|2024-11-25 05:53:50|180905.6|180696.7|180927.1|180678.5|180928.9|180737.9|180838.9|180659.8|40
1732514040000|2024-11-25 05:54:00|180921|180682.2|180903.8|180695.4|180931.1|180702.4|180893.9|180661.8|29
1732514050000|2024-11-25 05:54:10|180902|180700.3|180917.6|180673.6|180917.6|180741|180850.3|180673.6|30
1732514060000|2024-11-25 05:54:20|180901.9|180689.2|180846.8|180716.8|180917.1|180723.4|180841.1|180675.2|31
1732514070000|2024-11-25 05:54:30|180845.9|180715.9|180848.4|180718.4|180856.6|180726.6|180843.7|180713.7|12
1732514080000|2024-11-25 05:54:40|180843.9|180713.9|180832.4|180702.4|180844.2|180714.2|180832.4|180702.4|7
1732514090000|2024-11-25 05:54:50|180843.9|180713.9|180839.6|180709.6|180843.9|180713.9|180824.8|180694.8|8
1732514100000|2024-11-25 05:55:00|180837.3|180707.3|180837|180707|180839.8|180709.8|180837|180707|3
1732514110000|2024-11-25 05:55:10|180840|180710|180844.1|180714.1|180844.1|180714.1|180838|180708|4
1732514120000|2024-11-25 05:55:20|180840.9|180710.9|180834.5|180704.5|180840.9|180710.9|180834.5|180704.5|3
1732514140000|2024-11-25 05:55:40|180831.9|180701.9|180787.8|180657.8|180831.9|180701.9|180787.8|180657.8|4
1732514150000|2024-11-25 05:55:50|180788.2|180658.2|180793.6|180663.6|180796.5|180666.5|180784.7|180654.7|10
1732514160000|2024-11-25 05:56:00|180796.7|180666.7|180789|180659|180796.7|180666.7|180789|180659|2
1732514170000|2024-11-25 05:56:10|180792.3|180662.3|180796.3|180666.3|180798.9|180668.9|180792.3|180662.3|8
1732514180000|2024-11-25 05:56:20|180794.2|180664.2|180802.5|180672.5|180802.5|180672.5|180794.2|180664.2|5
1732514190000|2024-11-25 05:56:30|180799.9|180669.9|180798|180668|180801.8|180671.8|180794.9|180664.9|9
1732514200000|2024-11-25 05:56:40|180801.3|180671.3|180794.5|180664.5|180802.6|180672.6|180790.8|180660.8|12
1732514210000|2024-11-25 05:56:50|180790.3|180660.3|180786.9|180656.9|180796.4|180666.4|180784.2|180654.2|8
1732514220000|2024-11-25 05:57:00|180782.6|180652.6|180759.9|180629.9|180798.8|180652.6|180759.9|180594.2|22
1732514230000|2024-11-25 05:57:10|180764.2|180634.2|180776.6|180646.6|180804.4|180650.5|180762.5|180595.4|24
1732514240000|2024-11-25 05:57:20|180779.3|180649.3|180781.3|180651.3|180793.5|180663.5|180775.5|180645.5|22
1732514250000|2024-11-25 05:57:30|180781.1|180651.1|180775.8|180645.8|180782.1|180652.1|180774.4|180644.4|19
1732514260000|2024-11-25 05:57:40|180774.2|180644.2|180778|180648|180785.4|180655.4|180774.2|180644.2|22
1732514270000|2024-11-25 05:57:50|180787.2|180657.2|180782.1|180652.1|180791.8|180661.8|180780.8|180650.8|22
1732514280000|2024-11-25 05:58:00|180785.6|180655.6|180782.2|180652.2|180791.2|180661.2|180776.7|180646.7|15
1732514290000|2024-11-25 05:58:10|180784.5|180654.5|180778|180648|180791.1|180661.1|180773.4|180643.4|19
1732514300000|2024-11-25 05:58:20|180779.5|180649.5|180774.3|180644.3|180785.5|180655.5|180769|180639|14
1732514310000|2024-11-25 05:58:30|180772.7|180642.7|180753.3|180623.3|180774.3|180644.3|180753.3|180623.3|9
1732514320000|2024-11-25 05:58:40|180753.7|180623.7|180753.7|180623.7|180753.7|180623.7|180753.7|180623.7|1
1732514330000|2024-11-25 05:58:50|180754.5|180624.5|180756.1|180626.1|180756.1|180626.1|180754.5|180624.5|2
1732514340000|2024-11-25 05:59:00|180746.9|180616.9|180700.3|180570.3|180753.5|180623.5|180700.3|180570.3|13
1732514350000|2024-11-25 05:59:10|180698.7|180568.7|180706.7|180576.7|180707.9|180577.9|180697.6|180567.6|16
1732514360000|2024-11-25 05:59:20|180703.6|180573.6|180704.2|180574.2|180707.5|180577.5|180700.1|180570.1|13
1732514370000|2024-11-25 05:59:30|180701.4|180571.4|180704.7|180574.7|180705.7|180575.7|180695.4|180565.4|13
1732514380000|2024-11-25 05:59:40|180703|180573|180706.7|180576.7|180706.7|180576.7|180700.2|180570.2|10
1732514390000|2024-11-25 05:59:50|180704|180574|180693.8|180603.8|180706.6|180603.8|180693.8|180568.1|13
1732514400000|2024-11-25 06:00:00|180705|180575|180701|180571|180705|180575|180690.1|180560.1|15
1732514410000|2024-11-25 06:00:10|180701.6|180571.6|180697.5|180567.5|180705.2|180575.2|180696.6|180566.6|20
1732514420000|2024-11-25 06:00:20|180697.6|180567.6|180690.7|180560.7|180702.3|180572.3|180684.9|180554.9|22
1732514430000|2024-11-25 06:00:30|180691.4|180561.4|180686.8|180556.8|180698.5|180568.5|180686.8|180556.8|11
1732514440000|2024-11-25 06:00:40|180697.4|180567.4|180683.3|180553.3|180697.4|180567.4|180683.3|180553.3|12
1732514450000|2024-11-25 06:00:50|180686|180556|180688.1|180558.1|180688.7|180558.7|180684.4|180554.4|5
1732514460000|2024-11-25 06:01:00|180688.6|180558.6|180696.7|180566.7|180704|180574|180685.1|180555.1|19
1732514470000|2024-11-25 06:01:10|180698.6|180568.6|180706|180576|180706|180576|180696.2|180566.2|8
1732514480000|2024-11-25 06:01:20|180708.8|180578.8|180697.8|180567.8|180709.9|180579.9|180693.6|180563.6|26
1732514490000|2024-11-25 06:01:30|180693.2|180563.2|180702.8|180572.8|180706.9|180576.9|180693.2|180563.2|20
1732514500000|2024-11-25 06:01:40|180701.5|180571.5|180697.9|180567.9|180701.5|180571.5|180684.9|180554.9|9
1732514510000|2024-11-25 06:01:50|180694.4|180564.4|180708.7|180578.7|180708.7|180578.7|180694.4|180564.4|15
1732514520000|2024-11-25 06:02:00|180709.6|180579.6|180753.9|180623.9|180753.9|180623.9|180708.8|180578.8|8
1732514530000|2024-11-25 06:02:10|180753.3|180623.3|180753.3|180623.3|180753.3|180623.3|180753.3|180623.3|1
1732514560000|2024-11-25 06:02:40|180753.4|180623.4|180753.4|180623.4|180753.4|180623.4|180753.4|180623.4|1
1732514570000|2024-11-25 06:02:50|180755|180625|180757|180627|180757|180627|180755|180625|2
1732514580000|2024-11-25 06:03:00|180755|180625|180753.7|180623.7|180755|180625|180753.7|180623.7|2
1732514590000|2024-11-25 06:03:10|180753.6|180623.6|180753.6|180623.6|180753.6|180623.6|180753.6|180623.6|1
1732514600000|2024-11-25 06:03:20|180755.2|180625.2|180752.1|180622.1|180755.2|180625.2|180752.1|180622.1|3
1732514620000|2024-11-25 06:03:40|180754|180624|180754|180624|180754|180624|180754|180624|1
1732514630000|2024-11-25 06:03:50|180755.7|180625.7|180753.3|180623.3|180755.7|180625.7|180753.3|180623.3|3
1732514640000|2024-11-25 06:04:00|180755.4|180625.4|180754.5|180624.5|180755.7|180625.7|180754.5|180624.5|3
1732514650000|2024-11-25 06:04:10|180755.6|180625.6|180753.9|180623.9|180755.6|180625.6|180753.9|180623.9|2
1732514670000|2024-11-25 06:04:30|180752.1|180622.1|180753.9|180623.9|180753.9|180623.9|180752.1|180622.1|2
1732514680000|2024-11-25 06:04:40|180752.2|180622.2|180752.2|180622.2|180752.2|180622.2|180752.2|180622.2|1
1732514700000|2024-11-25 06:05:00|180754.3|180624.3|180754.3|180624.3|180754.3|180624.3|180754.3|180624.3|1
1732514710000|2024-11-25 06:05:10|180754|180624|180754|180624|180754|180624|180754|180624|1
1732514720000|2024-11-25 06:05:20|180754.3|180624.3|180754.3|180624.3|180754.3|180624.3|180754.3|180624.3|1
1732514730000|2024-11-25 06:05:30|180754|180624|180752.7|180622.7|180754|180624|180752.7|180622.7|2
1732514740000|2024-11-25 06:05:40|180754|180624|180752.7|180622.7|180754|180624|180752.7|180622.7|2
1732514750000|2024-11-25 06:05:50|180749.7|180619.7|180754.1|180624.1|180754.1|180624.1|180749.6|180619.6|3
1732514760000|2024-11-25 06:06:00|180754.3|180624.3|180754.3|180624.3|180754.3|180624.3|180754.3|180624.3|1
1732514780000|2024-11-25 06:06:20|180756|180626|180756|180626|180756|180626|180756|180626|1
1732514810000|2024-11-25 06:06:50|180756.3|180626.3|180756.3|180626.3|180756.3|180626.3|180756.3|180626.3|1
1732514820000|2024-11-25 06:07:00|180756.2|180626.2|180756.1|180626.1|180756.2|180626.2|180756.1|180626.1|2
1732514840000|2024-11-25 06:07:20|180755.1|180625.1|180755.1|180625.1|180755.1|180625.1|180755.1|180625.1|1
1732514850000|2024-11-25 06:07:30|180753.4|180623.4|180729.4|180639.4|180753.4|180639.4|180729.4|180622|3
1732514860000|2024-11-25 06:07:40|180695.7|180565.7|180689.2|180559.2|180695.7|180565.7|180688.4|180558.4|3
1732514870000|2024-11-25 06:07:50|180695|180565|180664.9|180534.9|180695.1|180565.1|180664.3|180534.3|28
1732514880000|2024-11-25 06:08:00|180665.3|180535.3|180671.5|180541.5|180675|180545|180664.2|180534.2|33
1732514890000|2024-11-25 06:08:10|180670.7|180540.7|180669.3|180539.3|180685.4|180555.4|180664.6|180534.6|29
1732514900000|2024-11-25 06:08:20|180673.7|180543.7|180687.7|180557.7|180687.7|180557.7|180673.7|180543.7|20
1732514910000|2024-11-25 06:08:30|180689.1|180559.1|180693.4|180563.4|180697.4|180567.4|180688.1|180558.1|18
1732514920000|2024-11-25 06:08:40|180694.9|180564.9|180694.3|180564.3|180695.9|180565.9|180693.2|180563.2|11
1732514930000|2024-11-25 06:08:50|180702.7|180572.7|180691.8|180561.8|180702.7|180572.7|180682.8|180552.8|11
1732514940000|2024-11-25 06:09:00|180679.4|180549.4|180668.1|180538.1|180690.9|180560.9|180668.1|180538.1|18
1732514950000|2024-11-25 06:09:10|180669.6|180539.6|180676.2|180546.2|180679.8|180549.8|180669.6|180539.6|7
1732514960000|2024-11-25 06:09:20|180675|180545|180665.4|180535.4|180679.5|180549.5|180665.4|180535.4|17
1732514970000|2024-11-25 06:09:30|180668|180538|180664.9|180534.9|180671.1|180541.1|180655.8|180525.8|11
1732514980000|2024-11-25 06:09:40|180667.4|180537.4|180659.6|180529.6|180668.5|180538.5|180656.3|180526.3|8
1732514990000|2024-11-25 06:09:50|180668.2|180538.2|180671.1|180541.1|180671.1|180541.1|180666|180536|6
1732515000000|2024-11-25 06:10:00|180663.7|180533.7|180664.9|180534.9|180669.7|180539.7|180658.8|180528.8|16
1732515010000|2024-11-25 06:10:10|180664.3|180534.3|180662.3|180532.3|180667.5|180537.5|180661.4|180531.4|11
1732515020000|2024-11-25 06:10:20|180668.1|180538.1|180662.2|180532.2|180668.1|180538.1|180657.1|180527.1|10
1732515030000|2024-11-25 06:10:30|180660.2|180530.2|180655.2|180525.2|180666.2|180536.2|180655.2|180525.2|7
1732515040000|2024-11-25 06:10:40|180656.9|180526.9|180660.5|180530.5|180664.8|180534.8|180656.9|180526.9|18
1732515050000|2024-11-25 06:10:50|180655.5|180525.5|180655.1|180525.1|180662.8|180532.8|180652.4|180522.4|10
1732515060000|2024-11-25 06:11:00|180652.5|180522.5|180657.3|180527.3|180657.3|180527.3|180644.9|180514.9|4
1732515070000|2024-11-25 06:11:10|180660.6|180530.6|180661.8|180531.8|180661.8|180531.8|180657.4|180527.4|10
1732515080000|2024-11-25 06:11:20|180656|180526|180661|180531|180661|180531|180656|180526|5
1732515090000|2024-11-25 06:11:30|180661.2|180531.2|180686.7|180556.7|180686.7|180556.7|180661.2|180531.2|6
1732515100000|2024-11-25 06:11:40|180687|180557|180683.8|180553.8|180689.1|180559.1|180683.8|180553.8|6
1732515110000|2024-11-25 06:11:50|180719.7|180589.7|180749|180619|180753.2|180623.2|180712.7|180582.7|10
1732515120000|2024-11-25 06:12:00|180749.1|180619.1|180754.8|180624.8|180754.8|180624.8|180749.1|180619.1|4
1732515130000|2024-11-25 06:12:10|180756.8|180626.8|180780|180650|180795.7|180665.7|180756.8|180626.8|8
1732515140000|2024-11-25 06:12:20|180778.8|180648.8|180784.6|180654.6|180795|180665|180778.8|180648.8|12
1732515150000|2024-11-25 06:12:30|180785.4|180655.4|180786.8|180656.8|180794.1|180664.1|180783.6|180653.6|19
1732515160000|2024-11-25 06:12:40|180782.3|180652.3|180792.6|180662.6|180802.2|180672.2|180780.1|180650.1|15
1732515170000|2024-11-25 06:12:50|180796.3|180666.3|180791|180661|180806.5|180676.5|180790.2|180660.2|22
1732515180000|2024-11-25 06:13:00|180789.4|180659.4|180789.5|180659.5|180798.6|180668.6|180780.5|180650.5|20
1732515190000|2024-11-25 06:13:10|180783.5|180653.5|180762.8|180632.8|180788.5|180658.5|180759.3|180629.3|12
1732515200000|2024-11-25 06:13:20|180720.6|180630.6|180708.5|180618.5|180720.6|180630.6|180708.4|180618.4|4
1732515210000|2024-11-25 06:13:30|180707.7|180617.7|180666.3|180576.3|180707.7|180617.7|180666.3|180576.3|3
1732515230000|2024-11-25 06:13:50|180665.8|180575.8|180665.8|180575.8|180665.8|180575.8|180665.8|180575.8|1
1732515250000|2024-11-25 06:14:10|180665.9|180575.9|180665.9|180575.9|180665.9|180575.9|180665.9|180575.9|1
1732515260000|2024-11-25 06:14:20|180665.6|180575.6|180665.6|180575.6|180665.6|180575.6|180665.6|180575.6|1
1732515270000|2024-11-25 06:14:30|180650.4|180520.4|180658.3|180528.3|180663.9|180533.9|180650.4|180520.4|14
1732515280000|2024-11-25 06:14:40|180658.1|180528.1|180648.2|180518.2|180658.1|180528.1|180644.2|180514.2|17
1732515290000|2024-11-25 06:14:50|180651.8|180521.8|180654.1|180524.1|180655.1|180525.1|180641.9|180511.9|9
1732515300000|2024-11-25 06:15:00|180645.5|180515.5|180608.7|180478.7|180652.6|180522.6|180553.6|180463.6|12
1732515310000|2024-11-25 06:15:10|180608.5|180478.5|180597.9|180467.9|180618.6|180488.6|180597.5|180467.5|21
1732515320000|2024-11-25 06:15:20|180601.5|180471.5|180502.7|180412.7|180615.1|180485.1|180502.7|180412.7|13
1732515330000|2024-11-25 06:15:30|180502.6|180412.6|180621.2|180491.2|180623.8|180493.8|180502.6|180412.6|16
1732515340000|2024-11-25 06:15:40|180622.7|180492.7|180622.5|180492.5|180627.4|180497.4|180613.6|180483.6|24
1732515350000|2024-11-25 06:15:50|180623.5|180493.5|180595.3|180465.3|180623.5|180493.5|180595.3|180465.3|14
1732515360000|2024-11-25 06:16:00|180600|180470|180539.6|180409.6|180603.3|180473.3|180539.6|180409.6|16
1732515370000|2024-11-25 06:16:10|180544.6|180414.6|180545.7|180415.7|180546.9|180416.9|180538|180408|7
1732515380000|2024-11-25 06:16:20|180548.1|180418.1|180517.4|180387.4|180548.1|180418.1|180513.3|180383.3|20
1732515390000|2024-11-25 06:16:30|180515.7|180385.7|180507.5|180377.5|180565.8|180388.9|180505.6|180359.3|29
1732515400000|2024-11-25 06:16:40|180512.2|180382.2|180503.9|180373.9|180514.5|180384.5|180503.9|180373.9|7
1732515430000|2024-11-25 06:17:10|180503.6|180373.6|180503.9|180373.9|180503.9|180373.9|180503.6|180373.6|2
1732515440000|2024-11-25 06:17:20|180503.6|180373.6|180505.8|180375.8|180505.8|180375.8|180502.1|180372.1|10
1732515450000|2024-11-25 06:17:30|180505.2|180375.2|180505.2|180375.2|180508.2|180378.2|180504.8|180374.8|10
1732515460000|2024-11-25 06:17:40|180504.8|180374.8|180509.6|180379.6|180512.5|180382.5|180504.5|180374.5|8
1732515470000|2024-11-25 06:17:50|180509.3|180379.3|180505.1|180375.1|180509.6|180379.6|180505.1|180375.1|4
1732515480000|2024-11-25 06:18:00|180507.6|180377.6|180508|180378|180510.8|180380.8|180507.2|180377.2|9
1732515490000|2024-11-25 06:18:10|180508.2|180378.2|180509.6|180379.6|180512.1|180382.1|180508.2|180378.2|10
1732515500000|2024-11-25 06:18:20|180504.6|180374.6|180509.3|180379.3|180512.7|180382.7|180504.1|180374.1|6
1732515510000|2024-11-25 06:18:30|180509.4|180379.4|180511.3|180381.3|180511.7|180381.7|180506.7|180376.7|4
1732515520000|2024-11-25 06:18:40|180509.7|180379.7|180509.8|180379.8|180509.8|180379.8|180509.7|180379.7|2
1732515530000|2024-11-25 06:18:50|180509.7|180379.7|180509.7|180379.7|180509.7|180379.7|180509.7|180379.7|1
1732515540000|2024-11-25 06:19:00|180517.6|180387.6|180511.4|180381.4|180517.6|180387.6|180508.2|180378.2|7
1732515550000|2024-11-25 06:19:10|180515.8|180385.8|180498.7|180408.7|180517.7|180426.8|180498.7|180385.8|9
1732515560000|2024-11-25 06:19:20|180514.7|180384.7|180515.4|180385.4|180520.3|180390.3|180507.4|180377.4|13
1732515570000|2024-11-25 06:19:30|180511.8|180381.8|180505.1|180375.1|180511.8|180381.8|180505.1|180375.1|12
1732515580000|2024-11-25 06:19:40|180510.2|180380.2|180505.6|180375.6|180510.2|180380.2|180505.6|180375.6|2
1732515590000|2024-11-25 06:19:50|180504.2|180374.2|180514|180384|180514|180384|180503.5|180373.5|6
1732515600000|2024-11-25 06:20:00|180508.8|180378.8|180507.1|180377.1|180508.8|180378.8|180490.7|180360.7|11
1732515610000|2024-11-25 06:20:10|180511.9|180381.9|180497.9|180367.9|180511.9|180381.9|180497.9|180367.9|5
1732515620000|2024-11-25 06:20:20|180484.5|180354.5|180487.4|180357.4|180498.9|180368.9|180484.5|180354.5|12
1732515630000|2024-11-25 06:20:30|180489|180359|180485.1|180355.1|180496.3|180366.3|180482.8|180352.8|13
1732515640000|2024-11-25 06:20:40|180486|180356|180485.6|180355.6|180486.8|180356.8|180484.3|180354.3|4
1732515650000|2024-11-25 06:20:50|180490|180360|180467.7|180337.7|180490.5|180360.5|180464.2|180334.2|16
1732515660000|2024-11-25 06:21:00|180469.7|180339.7|180469.2|180339.2|180489.6|180359.6|180468.6|180338.6|15
1732515670000|2024-11-25 06:21:10|180468.7|180338.7|180470.7|180340.7|180481.2|180351.2|180468.2|180338.2|13
1732515680000|2024-11-25 06:21:20|180479.4|180349.4|180501.5|180371.5|180501.6|180371.6|180470.7|180340.7|17
1732515690000|2024-11-25 06:21:30|180499|180369|180497.7|180367.7|180501.2|180371.2|180491.2|180361.2|5
1732515700000|2024-11-25 06:21:40|180497.2|180367.2|180498.2|180368.2|180498.2|180368.2|180497.2|180367.2|2
1732515710000|2024-11-25 06:21:50|180494.5|180364.5|180491.8|180361.8|180496.1|180366.1|180485.6|180355.6|12
1732515720000|2024-11-25 06:22:00|180494.3|180364.3|180466.5|180336.5|180500.9|180370.9|180463.9|180333.9|10
1732515730000|2024-11-25 06:22:10|180468.5|180338.5|180470.7|180340.7|180477|180347|180468.4|180338.4|8
1732515740000|2024-11-25 06:22:20|180473.3|180343.3|180503.6|180373.6|180518.6|180388.6|180473.3|180343.3|15
1732515750000|2024-11-25 06:22:30|180507.4|180377.4|180499.1|180369.1|180507.4|180377.4|180499.1|180369.1|6
1732515760000|2024-11-25 06:22:40|180503.6|180373.6|180497|180367|180505.6|180375.6|180497|180367|15
1732515770000|2024-11-25 06:22:50|180494.6|180364.6|180494|180364|180497|180367|180490.9|180360.9|11
1732515780000|2024-11-25 06:23:00|180491|180361|180490.7|180360.7|180497.5|180367.5|180490.7|180360.7|7
1732515790000|2024-11-25 06:23:10|180488.9|180358.9|180488.7|180358.7|180491.6|180361.6|180468.2|180338.2|14
1732515800000|2024-11-25 06:23:20|180489.7|180359.7|180493.9|180363.9|180497.4|180367.4|180482.7|180352.7|13
1732515810000|2024-11-25 06:23:30|180491|180361|180486.8|180356.8|180496.7|180366.7|180486.8|180356.8|11
1732515820000|2024-11-25 06:23:40|180489.3|180359.3|180477.9|180347.9|180493.1|180363.1|180474.3|180344.3|11
1732515830000|2024-11-25 06:23:50|180474.3|180344.3|180469.4|180339.4|180476.3|180346.3|180469.4|180339.4|9
1732515840000|2024-11-25 06:24:00|180470|180340|180469.3|180339.3|180470|180340|180469.3|180339.3|4
1732515850000|2024-11-25 06:24:10|180469.7|180339.7|180464.2|180334.2|180469.7|180339.7|180464.2|180334.2|3
1732515860000|2024-11-25 06:24:20|180465|180335|180465.6|180335.6|180467|180337|180465|180335|3
1732515870000|2024-11-25 06:24:30|180465.9|180335.9|180464.5|180334.5|180465.9|180335.9|180464.5|180334.5|3
1732515880000|2024-11-25 06:24:40|180463|180333|180462.7|180332.7|180463.9|180333.9|180461|180331|4
1732515890000|2024-11-25 06:24:50|180463.8|180333.8|180471.4|180341.4|180473.9|180343.9|180463.8|180333.8|8
1732515900000|2024-11-25 06:25:00|180473.4|180343.4|180463.9|180333.9|180477.2|180347.2|180457.2|180327.2|10
1732515910000|2024-11-25 06:25:10|180462.1|180332.1|180462.2|180332.2|180463.8|180333.8|180462.1|180332.1|6
1732515920000|2024-11-25 06:25:20|180463.6|180333.6|180488.5|180358.5|180490.8|180360.8|180463.6|180333.6|13
1732515930000|2024-11-25 06:25:30|180485.7|180355.7|180469|180339|180489.4|180359.4|180469|180339|8
1732515940000|2024-11-25 06:25:40|180470|180340|180460.9|180330.9|180470|180340|180458.1|180328.1|13
1732515950000|2024-11-25 06:25:50|180462.5|180332.5|180466.5|180336.5|180466.5|180336.5|180456.6|180326.6|9
1732515960000|2024-11-25 06:26:00|180468.4|180338.4|180470.9|180340.9|180487.3|180357.3|180467.3|180337.3|14
1732515970000|2024-11-25 06:26:10|180462.6|180332.6|180469.6|180339.6|180469.6|180339.6|180462.6|180332.6|3
1732515980000|2024-11-25 06:26:20|180467.3|180337.3|180465.8|180335.8|180468.4|180338.4|180460.6|180330.6|6
1732515990000|2024-11-25 06:26:30|180467.5|180337.5|180476.8|180346.8|180497.2|180367.2|180467.5|180337.5|17
1732516000000|2024-11-25 06:26:40|180481.4|180351.4|180486|180356|180493.7|180363.7|180481.4|180351.4|8
1732516010000|2024-11-25 06:26:50|180488.5|180358.5|180485.5|180355.5|180492.6|180362.6|180484.6|180354.6|7
1732516020000|2024-11-25 06:27:00|180488.5|180358.5|180489.8|180359.8|180497.8|180367.8|180480.7|180350.7|8
1732516030000|2024-11-25 06:27:10|180487.2|180357.2|180489.6|180359.6|180494.6|180364.6|180487.2|180357.2|5
1732516040000|2024-11-25 06:27:20|180494.2|180364.2|180496.4|180366.4|180496.4|180366.4|180494.2|180364.2|2
1732516060000|2024-11-25 06:27:40|180505.5|180375.5|180494.6|180364.6|180505.5|180375.5|180494.6|180364.6|7
1732516070000|2024-11-25 06:27:50|180495.8|180365.8|180501.9|180371.9|180503.3|180373.3|180495.8|180365.8|5
1732516080000|2024-11-25 06:28:00|180498.2|180368.2|180496.1|180366.1|180511.1|180381.1|180496.1|180366.1|9
1732516090000|2024-11-25 06:28:10|180498|180368|180501|180371|180502.7|180372.7|180498|180368|9
1732516100000|2024-11-25 06:28:20|180494|180364|180520.2|180390.2|180520.2|180390.2|180494|180364|8
1732516110000|2024-11-25 06:28:30|180520.1|180390.1|180518.7|180388.7|180520.1|180390.1|180503.2|180373.2|9
1732516120000|2024-11-25 06:28:40|180517.5|180387.5|180509.6|180379.6|180519.4|180389.4|180507.4|180377.4|11
1732516130000|2024-11-25 06:28:50|180513.9|180383.9|180509.3|180379.3|180517.6|180387.6|180505.3|180375.3|6
1732516140000|2024-11-25 06:29:00|180511.5|180381.5|180506|180376|180512.9|180382.9|180506|180376|4
1732516150000|2024-11-25 06:29:10|180507.9|180377.9|180514.5|180384.5|180514.5|180384.5|180507.9|180377.9|8
1732516160000|2024-11-25 06:29:20|180516.1|180386.1|180517.4|180387.4|180524.6|180394.6|180515.8|180385.8|13
1732516170000|2024-11-25 06:29:30|180518|180388|180510.6|180380.6|180518.2|180388.2|180510.3|180380.3|6
1732516180000|2024-11-25 06:29:40|180512.5|180382.5|180501.4|180371.4|180512.5|180382.5|180501.4|180371.4|6
1732516190000|2024-11-25 06:29:50|180504.1|180374.1|180566.8|180436.8|180566.8|180436.8|180504.1|180374.1|18
1732516200000|2024-11-25 06:30:00|180576|180446|180595.6|180465.6|180595.6|180465.6|180576|180446|23
1732516210000|2024-11-25 06:30:10|180595|180465|180585.9|180455.9|180607.5|180477.5|180585.9|180455.9|19
1732516220000|2024-11-25 06:30:20|180601|180471|180589.5|180459.5|180605.5|180475.5|180586.3|180456.3|23
1732516230000|2024-11-25 06:30:30|180611.6|180481.6|180712.2|180490.9|180730.8|180548.9|180611.6|180481.6|10
1732516240000|2024-11-25 06:30:40|180710.6|180492.8|180734.6|180531.9|180742.6|180555.4|180685.4|180492.8|6
1732516250000|2024-11-25 06:30:50|180735.4|180534|180763.6|180517.1|180769.5|180534|180735.4|180513.5|9
1732516260000|2024-11-25 06:31:00|180762.4|180521|180767.9|180512.5|180772.4|180530.5|180761.2|180510.4|33
1732516270000|2024-11-25 06:31:10|180771|180512|180759.1|180514.9|180771|180514.9|180756.9|180512|6
1732516280000|2024-11-25 06:31:20|180756.3|180514.7|180758.7|180516.2|180767.6|180520.1|180754.5|180514.7|14
1732516290000|2024-11-25 06:31:30|180765.8|180515.6|180760.2|180517|180765.8|180524.9|180757.5|180515.6|10
1732516300000|2024-11-25 06:31:40|180756.5|180516.7|180754.8|180516.9|180758.1|180519.3|180752|180516.7|7
1732516310000|2024-11-25 06:31:50|180758.1|180516.3|180755.8|180515.9|180758.5|180521.6|180755.5|180515.9|8
1732516320000|2024-11-25 06:32:00|180754.8|180517|180681.3|180551.3|180754.8|180554.2|180680.2|180516.7|14
1732516330000|2024-11-25 06:32:10|180718.9|180516.6|180742|180531.8|180742|180556.8|180682.3|180515.9|13
1732516340000|2024-11-25 06:32:20|180741.9|180533.8|180727.4|180521.7|180746|180574.3|180688.7|180517.3|34
1732516350000|2024-11-25 06:32:30|180727.6|180519.8|180726.9|180522.2|180746.6|180575.3|180689.1|180519.6|35
1732516360000|2024-11-25 06:32:40|180733.8|180519.7|180688.3|180558.3|180753|180564.4|180688.3|180513.2|23
1732516370000|2024-11-25 06:32:50|180722.5|180518|180672.9|180542.9|180722.6|180543.6|180671.1|180518|8
1732516380000|2024-11-25 06:33:00|180671.5|180541.5|180674.9|180544.9|180675.6|180545.6|180671.5|180541.5|9
1732516400000|2024-11-25 06:33:20|180674.8|180544.8|180673.6|180543.6|180674.8|180544.8|180673.6|180543.6|2
1732516410000|2024-11-25 06:33:30|180673.2|180543.2|180611.9|180382.8|180673.2|180543.2|180562.9|180382.8|17
1732516420000|2024-11-25 06:33:40|180605.8|180386.9|180602.7|180376.7|180612.1|180417|180547|180375.4|19
1732516430000|2024-11-25 06:33:50|180598.5|180379.9|180614.1|180384.4|180621.7|180385.6|180595.2|180374|28
1732516440000|2024-11-25 06:34:00|180609.4|180382.6|180605.8|180370.5|180614.9|180386.3|180585|180350.7|28
1732516450000|2024-11-25 06:34:10|180601.7|180368.1|180593.3|180377.4|180604.3|180378.4|180592.2|180367.9|22
1732516460000|2024-11-25 06:34:20|180595.3|180376.2|180597.4|180393.6|180604.6|180433.3|180562.1|180373.2|24
1732516470000|2024-11-25 06:34:30|180596.2|180393.5|180594.1|180384.4|180618.6|180428|180558|180362.1|7
1732516480000|2024-11-25 06:34:40|180592.3|180384.8|180596.5|180383.9|180603.1|180386.2|180592.2|180373.1|26
1732516490000|2024-11-25 06:34:50|180596|180385.8|180598|180386.2|180616.9|180405|180592.4|180385.1|15
1732516500000|2024-11-25 06:35:00|180598.8|180382.6|180574.6|180444.6|180611.1|180444.6|180574.6|180371|13
1732516510000|2024-11-25 06:35:10|180609.3|180395.3|180597.5|180381.4|180628.3|180421.7|180547.7|180373|29
1732516520000|2024-11-25 06:35:20|180580.2|180375.6|180521.9|180391.9|180594.6|180392.3|180516.1|180359.6|29
1732516530000|2024-11-25 06:35:30|180569|180366.2|180562.4|180346.8|180569|180399.4|180529.4|180345.7|11
1732516540000|2024-11-25 06:35:40|180570.4|180354.5|180561.5|180352.4|180588.6|180365.9|180556.3|180346.3|10
1732516550000|2024-11-25 06:35:50|180564.4|180353.7|180566.2|180343.3|180582|180354.4|180558.6|180326|22
1732516560000|2024-11-25 06:36:00|180562.4|180343.4|180523|180393|180586.1|180417.1|180523|180336.7|23
1732516570000|2024-11-25 06:36:10|180524.3|180394.3|180517.8|180387.8|180524.6|180394.6|180514.7|180384.7|15
1732516580000|2024-11-25 06:36:20|180561.7|180353.2|180575.1|180349.2|180580|180366.8|180561.7|180332.3|15
1732516590000|2024-11-25 06:36:30|180572.8|180349.5|180557.6|180332.5|180572.8|180356.5|180540.9|180330.5|6
1732516600000|2024-11-25 06:36:40|180560.1|180331.7|180553.2|180332.2|180562.9|180332.7|180540.2|180329|12
1732516610000|2024-11-25 06:36:50|180558.7|180330.6|180541.4|180333.7|180562.8|180333.9|180540.6|180328.9|7
1732516620000|2024-11-25 06:37:00|180544.8|180331.3|180542.4|180332.1|180544.8|180334.7|180536.1|180331.3|4
1732516630000|2024-11-25 06:37:10|180547.9|180330.4|180545.8|180330.8|180547.9|180330.8|180545.8|180330.4|2
1732516640000|2024-11-25 06:37:20|180550.1|180329.5|180548.1|180330.3|180555.6|180331.3|180545.1|180327.9|10
1732516650000|2024-11-25 06:37:30|180544.1|180331.5|180542.4|180332.1|180554.1|180332.1|180542.4|180328.4|7
1732516660000|2024-11-25 06:37:40|180531.7|180329|180562.1|180327|180565.6|180364.7|180492|180327|12
1732516670000|2024-11-25 06:37:50|180554|180329.6|180520.1|180315.9|180554|180351|180465.9|180314.3|11
1732516680000|2024-11-25 06:38:00|180479.9|180349.9|180543.3|180316.9|180543.3|180353.4|180472.4|180316.9|11
1732516690000|2024-11-25 06:38:10|180546.4|180313.4|180541.1|180311.8|180546.7|180354.4|180474.7|180304.8|30
1732516700000|2024-11-25 06:38:20|180541.4|180305.3|180540.4|180310.2|180541.4|180311|180537.3|180305.3|5
1732516710000|2024-11-25 06:38:30|180541.1|180304.8|180544.1|180315.5|180547.9|180341|180471|180304.8|24
1732516720000|2024-11-25 06:38:40|180533.5|180311.3|180541.5|180312.8|180548.4|180314.7|180519.4|180310.4|19
1732516730000|2024-11-25 06:38:50|180545.7|180310.7|180475.1|180345.1|180545.7|180351.5|180471.6|180307.3|21
1732516740000|2024-11-25 06:39:00|180514.5|180312.4|180548.3|180313.6|180548.5|180317.6|180514.5|180307.5|19
1732516750000|2024-11-25 06:39:10|180545.5|180316.9|180522.5|180317.9|180545.5|180350.6|180473.7|180312.5|17
1732516760000|2024-11-25 06:39:20|180523.9|180316.2|180538.6|180320.1|180544.2|180353.6|180476.8|180315.6|24
1732516770000|2024-11-25 06:39:30|180540.1|180316.9|180549.1|180320.2|180549.9|180320.9|180538.9|180315.1|16
1732516780000|2024-11-25 06:39:40|180539.9|180322.5|180494|180364|180548.9|180365.1|180485.1|180317.5|16
1732516790000|2024-11-25 06:39:50|180529.3|180323.8|180535.3|180316.5|180545.3|180357.8|180487.8|180312.1|15
1732516800000|2024-11-25 06:40:00|180534.4|180319.3|180529.7|180320.4|180537.7|180320.4|180529.2|180315.1|15
1732516810000|2024-11-25 06:40:10|180537.2|180317.9|180465.3|180335.3|180537.2|180347.1|180465.3|180317.9|16
1732516820000|2024-11-25 06:40:20|180463.4|180333.4|180466.8|180336.8|180470.2|180340.2|180460.9|180330.9|10
1732516830000|2024-11-25 06:40:30|180461.5|180331.5|180466.8|180336.8|180469.3|180339.3|180459.6|180329.6|7
1732516840000|2024-11-25 06:40:40|180465.3|180335.3|180459.3|180329.3|180465.3|180335.3|180459.3|180329.3|3
1732516850000|2024-11-25 06:40:50|180460.1|180330.1|180457.7|180327.7|180464.8|180334.8|180457.6|180327.6|5
1732516860000|2024-11-25 06:41:00|180458.9|180328.9|180457.9|180327.9|180459.4|180329.4|180457.6|180327.6|6
1732516870000|2024-11-25 06:41:10|180458.3|180328.3|180457.2|180327.2|180469.3|180339.3|180457.2|180327.2|4
1732516880000|2024-11-25 06:41:20|180417.5|180327.5|180416.5|180326.5|180418.5|180328.5|180415.8|180325.8|4
1732516890000|2024-11-25 06:41:30|180418.5|180328.5|180401|180311|180418.5|180328.5|180397.7|180307.7|7
1732516900000|2024-11-25 06:41:40|180398.3|180308.3|180400.8|180310.8|180405.1|180315.1|180398.3|180308.3|6
1732516910000|2024-11-25 06:41:50|180400.6|180310.6|180401.4|180311.4|180401.5|180311.5|180400.6|180310.6|5
1732516920000|2024-11-25 06:42:00|180390.4|180300.4|180406.2|180276.2|180406.2|180300.4|180375.9|180265.1|7
1732516930000|2024-11-25 06:42:10|180402.2|180272.2|180337.5|180207.5|180402.2|180272.2|180337.5|180207.5|12
1732516940000|2024-11-25 06:42:20|180351.3|180221.3|180324.4|180194.4|180394.1|180221.3|180323.1|180158.7|13
1732516950000|2024-11-25 06:42:30|180376|180159.4|180375.4|180156.7|180383.8|180194.4|180320.5|180156.7|15
1732516960000|2024-11-25 06:42:40|180322.7|180192.7|180381.1|180134.7|180384.6|180192.7|180320.5|180131|13
1732516970000|2024-11-25 06:42:50|180384|180134.2|180384.8|180133|180386.3|180134.6|180381.3|180131.9|6
1732516990000|2024-11-25 06:43:10|180387|180132|180384.3|180130.8|180387|180132.8|180384.3|180129.9|4
1732517000000|2024-11-25 06:43:20|180298.5|180168.5|180369.2|180133.4|180377|180168.5|180298.5|180131.2|10
1732517010000|2024-11-25 06:43:30|180389.9|180135.9|180397.8|180140.2|180400.2|180140.2|180361.2|180135.9|10
1732517020000|2024-11-25 06:43:40|180398.9|180137.8|180399.8|180138.2|180399.8|180138.2|180398.9|180137.8|2
1732517030000|2024-11-25 06:43:50|180399.2|180135.9|180399|180134.3|180400.8|180141.4|180397.7|180130.7|15
1732517040000|2024-11-25 06:44:00|180400.3|180129.9|180398.2|180132.4|180400.7|180142.1|180390.2|180129.9|22
1732517050000|2024-11-25 06:44:10|180400.5|180131.3|180404.1|180153.2|180404.3|180165.8|180393.5|180131.3|9
1732517060000|2024-11-25 06:44:20|180403.1|180157.7|180433.4|180156.3|180433.4|180159.3|180403.1|180154.9|13
1732517070000|2024-11-25 06:44:30|180431|180161.9|180432.6|180159|180433.2|180161.9|180418|180157.9|8
1732517080000|2024-11-25 06:44:40|180432.5|180161.7|180405|180159|180434.6|180161.7|180378.1|180153.4|10
1732517090000|2024-11-25 06:44:50|180391.3|180158.2|180386.5|180145.2|180402.5|180162|180379.7|180145.2|13
1732517100000|2024-11-25 06:45:00|180386.4|180144.1|180391.2|180137.8|180391.2|180144.1|180375.9|180136.4|5
1732517110000|2024-11-25 06:45:10|180369.9|180141.5|180370.1|180139.5|180384.6|180141.5|180360.1|180137.6|8
1732517120000|2024-11-25 06:45:20|180373.3|180138.3|180376.4|180141.1|180395.2|180146.2|180373.3|180138.3|9
1732517130000|2024-11-25 06:45:30|180376.5|180143.6|180381.9|180131.8|180383.9|180143.9|180359.3|180130.6|16
1732517140000|2024-11-25 06:45:40|180360.6||180399.2||180399.2||180360.6||3
1732517150000|2024-11-25 06:45:50|180398.1|180143.4|180398.5|180159|180398.5|180160.8|180394.5|180143.4|6
1732517160000|2024-11-25 06:46:00|180394.2|180160.8|180378.9|180160.3|180399.4|180160.8|180378.9|180158|7
1732517170000|2024-11-25 06:46:10|180392.9|180160.9|180387.7|180161.4|180399.6|180161.4|180387.7|180158.2|7
1732517180000|2024-11-25 06:46:20|180388.6|180158.7|180386|180156.6|180388.6|180161.4|180386|180156.6|9
1732517190000|2024-11-25 06:46:30|180383.6|180160.2|180397.6|180159.8|180397.6|180160.2|180383.6|180157.6|4
1732517200000|2024-11-25 06:46:40|180401.9|180183.1|180391.3|180172.5|180401.9|180216.2|180346.2|180172.5|6
1732517210000|2024-11-25 06:46:50|180390.9|180174.6|180383.6|180148.9|180392.9|180174.6|180374.9|180148.9|8
1732517220000|2024-11-25 06:47:00|180385.8|180145|180373.1|180133.5|180391.4|180158|180360.5|180133.5|24
1732517230000|2024-11-25 06:47:10|180371.4|180131.9|180366.3|180140.6|180392.3|180140.6|180366.3|180129.9|6
1732517240000|2024-11-25 06:47:20|180381|180133.4|180398.8|180132.2|180416.4|180229.5|180359.5|180130.3|18
1732517250000|2024-11-25 06:47:30|180400.7|180132|180235.8|180105.8|180400.7|180132|180235.7|180105.7|3
1732517260000|2024-11-25 06:47:40|180238.7|180108.7|180227.9|180097.9|180238.7|180108.7|180227.1|180097.1|4
1732517270000|2024-11-25 06:47:50|180227.5|180097.5|180229.4|180099.4|180229.4|180099.4|180227.5|180097.5|2
1732517280000|2024-11-25 06:48:00|180229.5|180099.5|180229.5|180099.5|180229.5|180099.5|180229.5|180099.5|1
1732517290000|2024-11-25 06:48:10|180229.4|180099.4|180229.8|180099.8|180230.1|180100.1|180225.5|180095.5|7
1732517300000|2024-11-25 06:48:20|180228.2|180098.2|180230.5|180100.5|180230.6|180100.6|180226.1|180096.1|10
1732517310000|2024-11-25 06:48:30|180228.5|180098.5|180230.5|180100.5|180230.5|180100.5|180228.5|180098.5|2
1732517320000|2024-11-25 06:48:40|180235.7|180105.7|180235.2|180105.2|180235.7|180105.7|180235.2|180105.2|2
1732517330000|2024-11-25 06:48:50|180235.1|180105.1|180236.1|180106.1|180237.7|180107.7|180235.1|180105.1|3
1732517340000|2024-11-25 06:49:00|180237.6|180107.6|180237.6|180107.6|180237.6|180107.6|180237.6|180107.6|1
1732517360000|2024-11-25 06:49:20|180237.7|180107.7|180237.7|180107.7|180237.7|180107.7|180237.7|180107.7|1
1732517370000|2024-11-25 06:49:30|180236.1|180106.1|180236.1|180106.1|180236.1|180106.1|180236.1|180106.1|1
1732517380000|2024-11-25 06:49:40|180236|180106|180236|180106|180236|180106|180236|180106|1
1732517390000|2024-11-25 06:49:50|180237.6|180107.6|180239.9|180109.9|180239.9|180109.9|180237.6|180107.6|3
1732517400000|2024-11-25 06:50:00|180245|180115|180247.5|180117.5|180248.2|180118.2|180245|180115|4
1732517470000|2024-11-25 06:51:10|180244.9|180114.9|180244.9|180114.9|180244.9|180114.9|180244.9|180114.9|1
1732517490000|2024-11-25 06:51:30|180245|180115|180245|180115|180245|180115|180245|180115|1
1732517520000|2024-11-25 06:52:00|180244.9|180114.9|180244.9|180114.9|180244.9|180114.9|180244.9|180114.9|1
1732517540000|2024-11-25 06:52:20|180245|180115|180245|180115|180245|180115|180245|180115|1
1732517560000|2024-11-25 06:52:40|180244.9|180114.9|180244.9|180114.9|180244.9|180114.9|180243.3|180113.3|3
1732517580000|2024-11-25 06:53:00|180246.5|180116.5|180246.5|180116.5|180246.5|180116.5|180246.5|180116.5|1
1732517600000|2024-11-25 06:53:20|180254.5|180124.5|180254.7|180124.7|180254.7|180124.7|180247.3|180117.3|4
1732517610000|2024-11-25 06:53:30|180253|180123|180253|180123|180253|180123|180253|180123|1
1732517620000|2024-11-25 06:53:40|180250|180120|180247.8|180117.8|180250|180120|180247.8|180117.8|2
1732517630000|2024-11-25 06:53:50|180246.3|180116.3|180251.5|180121.5|180251.5|180121.5|180245.6|180115.6|4
1732517640000|2024-11-25 06:54:00|180243.5|180113.5|180192|180062|180243.5|180113.5|180192|180062|15
1732517650000|2024-11-25 06:54:10|180191|180061|180199.8|180069.8|180202|180072|180187.1|180057.1|15
1732517660000|2024-11-25 06:54:20|180198.1|180068.1|180193.3|180063.3|180198.8|180068.8|180191.1|180061.1|6
1732517670000|2024-11-25 06:54:30|180194.9|180064.9|180229.8|180099.8|180238.2|180108.2|180182.5|180052.5|16
1732517680000|2024-11-25 06:54:40|180235.5|180105.5|180247.8|180117.8|180249.3|180119.3|180234.6|180104.6|11
1732517690000|2024-11-25 06:54:50|180245.9|180115.9|180254.6|180046.4|180254.6|180115.9|180235.5|180046.4|6
1732517700000|2024-11-25 06:55:00|180252.7|180051.4|180253.3|180052.6|180254.3|180052.6|180252.7|180050.5|3
1732517710000|2024-11-25 06:55:10|180217.9|180087.9|180250.1|180037.9|180251.7|180087.9|180217.4|180037.7|10
1732517720000|2024-11-25 06:55:20|180251.8|180034.8|180254.2|180033.8|180254.2|180034.8|180251.8|180033.8|2
1732517730000|2024-11-25 06:55:30|180250.6|180040.4|180249.9|180042.7|180250.6|180080.4|180210.4|180040.4|8
1732517740000|2024-11-25 06:55:40|180248.1|180040.5|180212.5|180082.5|180250.3|180082.5|180212.5|180037.5|5
1732517750000|2024-11-25 06:55:50|180247.3|180045.1|180249.3|180041.9|180249.3|180083|180212.6|180041|16
1732517760000|2024-11-25 06:56:00|180249.9|180045.5|180256.7|180038.2|180256.7|180045.5|180249.9|180033.9|10
1732517770000|2024-11-25 06:56:10|180258.8|180033.3|180254.4|180037.2|180258.8|180044.3|180253|180033.3|6
1732517780000|2024-11-25 06:56:20|180257.5|180031.3|180230.2|180100.2|180257.5|180108|180228.6|180031.3|6
1732517790000|2024-11-25 06:56:30|180231.2|180101.2|180229.5|180099.5|180232.3|180102.3|180229.3|180099.3|5
1732517800000|2024-11-25 06:56:40|180230.9|180100.9|180239.3|180109.3|180244.6|180114.6|180230.5|180100.5|11
1732517810000|2024-11-25 06:56:50|180238.3|180108.3|180234.1|180104.1|180238.3|180108.3|180229.7|180099.7|8
1732517820000|2024-11-25 06:57:00|180235.4|180105.4|180221.9|180091.9|180236.2|180106.2|180221.9|180091.9|7
1732517830000|2024-11-25 06:57:10|180221.3|180091.3|180223.5|180093.5|180224.3|180094.3|180221|180091|5
1732517840000|2024-11-25 06:57:20|180229.9|180099.9|180233.8|180103.8|180243.9|180113.9|180226.8|180096.8|10
1732517850000|2024-11-25 06:57:30|180232.2|180102.2|180232.6|180102.6|180234.5|180104.5|180232.2|180102.2|6
1732517860000|2024-11-25 06:57:40|180232.4|180102.4|180225|180095|180234.3|180104.3|180225|180095|12
1732517870000|2024-11-25 06:57:50|180224|180094|180186.4|180056.4|180226.2|180096.2|180186.4|180056.4|19
1732517880000|2024-11-25 06:58:00|180174.5|180044.5|180235.7|180105.7|180255.6|180111.9|180174.5|180044.5|12
1732517890000|2024-11-25 06:58:10|180234.9|180104.9|180234.9|180104.9|180234.9|180104.9|180234.9|180104.9|1
1732517900000|2024-11-25 06:58:20|180236.4|180106.4|180235.5|180105.5|180236.4|180106.4|180235.5|180105.5|2
1732517910000|2024-11-25 06:58:30|180236.8|180106.8|180236.5|180106.5|180237.3|180107.3|180227.8|180097.8|7
1732517920000|2024-11-25 06:58:40|180236.6|180106.6|180229.6|180099.6|180239|180109|180229.6|180099.6|17
1732517930000|2024-11-25 06:58:50|180230.4|180100.4|180230|180100|180231.3|180101.3|180227.3|180097.3|12
1732517940000|2024-11-25 06:59:00|180230.9|180100.9|180230.6|180100.6|180237.6|180107.6|180230.6|180100.6|7
1732517950000|2024-11-25 06:59:10|180233.7|180103.7|180237.1|180107.1|180237.1|180107.1|180226.9|180096.9|6
1732517960000|2024-11-25 06:59:20|180232.1|180102.1|180224.6|180094.6|180232.1|180102.1|180224.3|180094.3|5
1732517970000|2024-11-25 06:59:30|180227.2|180097.2|180225.1|180095.1|180228.7|180098.7|180223.4|180093.4|9
1732517980000|2024-11-25 06:59:40|180225.6|180095.6|180235|180105|180235.2|180105.2|180225.6|180095.6|8
1732517990000|2024-11-25 06:59:50|180233.1|180103.1|180237.9|180107.9|180237.9|180107.9|180225.5|180095.5|15
1732518000000|2024-11-25 07:00:00|180257|180045.1|180234.1|180104.1|180257|180105.6|180219.3|180045.1|12
1732518010000|2024-11-25 07:00:10|180227.4|180097.4|180366.1|180236.1|180411.8|180236.1|180227.4|180097.4|13
1732518020000|2024-11-25 07:00:20|180364.9|180234.9|180422.5|180218.5|180431.5|180252.8|180364.9|180218.2|7
1732518030000|2024-11-25 07:00:30|180421|180217.2|180402.5|180272.5|180421|180272.5|180365.4|180206|7
1732518040000|2024-11-25 07:00:40|180402.6|180272.6|180400.6|180270.6|180427|180272.6|180374.2|180225.3|9
1732518050000|2024-11-25 07:00:50|180399.5|180269.5|180376.8|180246.8|180404.8|180274.8|180375|180245|13
1732518060000|2024-11-25 07:01:00|180377.9|180247.9|180403|180273|180403.9|180273.9|180377.9|180247.9|8
1732518070000|2024-11-25 07:01:10|180401.2|180271.2|180371.2|180241.2|180401.2|180271.2|180371.2|180241.2|8
1732518080000|2024-11-25 07:01:20|180373.9|180243.9|180381.6|180251.6|180381.6|180251.6|180371.2|180241.2|6
1732518090000|2024-11-25 07:01:30|180384.2|180254.2|180376|180246|180384.2|180254.2|180364.9|180234.9|6
1732518100000|2024-11-25 07:01:40|180378.6|180248.6|180406|180276|180406|180276|180378.6|180248.6|5
1732518110000|2024-11-25 07:01:50|180401.5|180271.5|180398.3|180268.3|180401.5|180271.5|180383.8|180253.8|10
1732518120000|2024-11-25 07:02:00|180391.4|180261.4|180403.6|180273.6|180403.6|180273.6|180381.1|180251.1|15
1732518140000|2024-11-25 07:02:20|180414.3|180284.3|180417.7|180287.7|180417.7|180287.7|180414.3|180284.3|3
1732518150000|2024-11-25 07:02:30|180416.1|180286.1|180416.1|180286.1|180416.1|180286.1|180416.1|180286.1|1
1732518170000|2024-11-25 07:02:50|180417.7|180287.7|180417.7|180287.7|180417.7|180287.7|180417.7|180287.7|1
1732518180000|2024-11-25 07:03:00|180428.1|180298.1|180418|180288|180428.1|180298.1|180418|180288|4
1732518210000|2024-11-25 07:03:30|180420|180290|180418.2|180288.2|180428.4|180298.4|180418.2|180288.2|4
1732518220000|2024-11-25 07:03:40|180418.3|180288.3|180418.3|180288.3|180418.3|180288.3|180418.3|180288.3|1
1732518240000|2024-11-25 07:04:00|180420.1|180290.1|180428.5|180298.5|180428.5|180298.5|180420.1|180290.1|2
1732518260000|2024-11-25 07:04:20|180428.4|180298.4|180430.1|180300.1|180430.1|180300.1|180428.4|180298.4|2
1732518270000|2024-11-25 07:04:30|180432.2|180302.2|180514.4|180384.4|180519.8|180404.6|180420.5|180302.2|21
1732518280000|2024-11-25 07:04:40|180509.8|180379.8|180508.3|180378.3|180524.8|180394.8|180502.3|180372.3|17
1732518290000|2024-11-25 07:04:50|180511.3|180381.3|180535.7|180405.7|180535.7|180405.7|180508.3|180378.3|6
1732518300000|2024-11-25 07:05:00|180536.5|180406.5|180557.5|180427.5|180560.2|180430.2|180523.3|180393.3|8
1732518310000|2024-11-25 07:05:10|180561.4|180431.4|180542.2|180412.2|180561.4|180431.4|180540.4|180410.4|5
1732518320000|2024-11-25 07:05:20|180543.8|180413.8|180549.4|180419.4|180570|180440|180524|180394|16
1732518330000|2024-11-25 07:05:30|180495.9|180405.9|180501.9|180371.9|180518|180419.6|180495.9|180368.4|22
1732518340000|2024-11-25 07:05:40|180499.8|180369.8|180499.8|180369.8|180499.8|180369.8|180499.8|180369.8|1
1732518350000|2024-11-25 07:05:50|180501.3|180371.3|180501|180371|180501.3|180371.3|180490.5|180360.5|5
1732518360000|2024-11-25 07:06:00|180501.8|180371.8|180490.4|180360.4|180503.8|180373.8|180490.4|180360.4|5
1732518370000|2024-11-25 07:06:10|180510.9|180380.9|180521|180391|180521|180391|180510.9|180380.9|12
1732518380000|2024-11-25 07:06:20|180516.1|180386.1|180492|180362|180521|180391|180491.3|180361.3|11
1732518390000|2024-11-25 07:06:30|180491.7|180361.7|180462.8|180332.8|180492|180362|180462.8|180332.8|7
1732518400000|2024-11-25 07:06:40|180449.1|180319.1|180445.4|180315.4|180449.1|180319.1|180441.4|180311.4|5
1732518410000|2024-11-25 07:06:50|180438.2|180308.2|180439.2|180309.2|180439.2|180309.2|180436.8|180306.8|4
1732518420000|2024-11-25 07:07:00|180436.3|180306.3|180413.6|180283.6|180436.3|180306.3|180404.9|180274.9|8
1732518430000|2024-11-25 07:07:10|180414.6|180284.6|180414.6|180284.6|180414.6|180284.6|180414.6|180284.6|1
1732518440000|2024-11-25 07:07:20|180408.5|180278.5|180390.4|180260.4|180408.5|180278.5|180390.4|180260.4|4
1732518460000|2024-11-25 07:07:40|180390.2|180260.2|180387.9|180257.9|180390.4|180260.4|180386.6|180256.6|5
1732518470000|2024-11-25 07:07:50|180390.6|180260.6|180400.3|180270.3|180400.3|180270.3|180390.4|180260.4|7
1732518480000|2024-11-25 07:08:00|180397|180267|180400.3|180270.3|180400.6|180270.6|180397|180267|4
1732518490000|2024-11-25 07:08:10|180410.1|180280.1|180388.6|180258.6|180410.1|180280.1|180386.7|180256.7|8
1732518500000|2024-11-25 07:08:20|180388|180258|180388.6|180258.6|180388.6|180258.6|180388|180258|4
1732518520000|2024-11-25 07:08:40|180390.8|180260.8|180388.1|180258.1|180390.8|180260.8|180388.1|180258.1|2
1732518530000|2024-11-25 07:08:50|180390.6|180260.6|180403.2|180273.2|180403.2|180273.2|180390.6|180260.6|5
1732518540000|2024-11-25 07:09:00|180400.6|180270.6|180400.8|180270.8|180403.2|180273.2|180397.1|180267.1|8
1732518550000|2024-11-25 07:09:10|180398.1|180268.1|180400.8|180270.8|180400.8|180270.8|180398.1|180268.1|2
1732518560000|2024-11-25 07:09:20|180398.2|180268.2|180377.6|180247.6|180398.2|180268.2|180374.1|180244.1|8
1732518570000|2024-11-25 07:09:30|180373.8|180243.8|180322.4|180192.4|180373.8|180243.8|180322.4|180192.4|9
1732518580000|2024-11-25 07:09:40|180322.1|180192.1|180314.4|180184.4|180322.1|180192.1|180276.2|180146.2|10
1732518590000|2024-11-25 07:09:50|180302.3|180172.3|180304.2|180174.2|180304.2|180174.2|180302.3|180172.3|2
1732518600000|2024-11-25 07:10:00|180301.7|180171.7|180306.5|180176.5|180306.5|180176.5|180301.7|180171.7|3
1732518610000|2024-11-25 07:10:10|180304|180174|180304|180174|180304|180174|180304|180174|1
1732518620000|2024-11-25 07:10:20|180303.8|180173.8|180274.6|180144.6|180304|180174|180274.6|180144.6|12
1732518630000|2024-11-25 07:10:30|180275.6|180145.6|180274.6|180144.6|180275.6|180145.6|180274.6|180144.6|2
1732518640000|2024-11-25 07:10:40|180277.1|180147.1|180227.9|180097.9|180298.7|180168.7|180207.9|180088.9|12
1732518650000|2024-11-25 07:10:50|180229.6|180099.6|180229.6|180099.6|180229.6|180099.6|180229.6|180099.6|1
1732518660000|2024-11-25 07:11:00|180231.2|180101.2|180292.4|180162.4|180300.4|180170.4|180231.2|180101.2|6
1732518670000|2024-11-25 07:11:10|180315.6|180185.6|180313.1|180183.1|180317.8|180187.8|180313.1|180183.1|3
1732518680000|2024-11-25 07:11:20|180310.5|180180.5|180290.8|180160.8|180310.5|180180.5|180290.8|180160.8|2
1732518690000|2024-11-25 07:11:30|180294.7|180164.7|180328|180198|180328|180198|180294.7|180164.7|9
1732518700000|2024-11-25 07:11:40|180326|180196|180273.3|180143.3|180326|180196|180273.3|180143.3|4
1732518710000|2024-11-25 07:11:50|180276.4|180146.4|180296.6|180166.6|180296.6|180166.6|180276.4|180146.4|7
1732518720000|2024-11-25 07:12:00|180299.7|180169.7|180327.2|180197.2|180327.2|180197.2|180294.9|180164.9|10
1732518730000|2024-11-25 07:12:10|180324.5|180194.5|180330.4|180200.4|180330.4|180200.4|180324.1|180194.1|5
1732518740000|2024-11-25 07:12:20|180332.5|180202.5|180342.4|180212.4|180342.4|180212.4|180332.5|180202.5|3
1732518750000|2024-11-25 07:12:30|180340|180210|180331.2|180201.2|180340|180210|180324.7|180194.7|4
1732518760000|2024-11-25 07:12:40|180334.4|180204.4|180341.4|180211.4|180341.4|180211.4|180334.4|180204.4|2
1732518770000|2024-11-25 07:12:50|180331.9|180201.9|180331.9|180201.9|180331.9|180201.9|180331.9|180201.9|1
1732518780000|2024-11-25 07:13:00|180335.2|180205.2|180344.6|180214.6|180344.6|180214.6|180332.2|180202.2|9
1732518790000|2024-11-25 07:13:10|180340.9|180210.9|180332.1|180202.1|180340.9|180210.9|180332.1|180202.1|2
1732518800000|2024-11-25 07:13:20|180344.7|180214.7|180345.6|180215.6|180345.6|180215.6|180343.9|180213.9|3
1732518820000|2024-11-25 07:13:40|180343.8|180213.8|180346.7|180216.7|180357.5|180227.5|180343.8|180213.8|5
1732518830000|2024-11-25 07:13:50|180348.2|180218.2|180359.8|180229.8|180359.8|180229.8|180348.2|180218.2|3
1732518840000|2024-11-25 07:14:00|180361.3|180231.3|180361.3|180231.3|180361.3|180231.3|180361.3|180231.3|1
1732518850000|2024-11-25 07:14:10|180359.4|180229.4|180359.4|180229.4|180359.4|180229.4|180359.4|180229.4|1
1732518870000|2024-11-25 07:14:30|180414.2|180284.2|180408.2|180278.2|180422.8|180292.8|180405.6|180275.6|10
1732518890000|2024-11-25 07:14:50|180410.4|180280.4|180426.8|180296.8|180426.8|180296.8|180408.2|180278.2|4
1732518900000|2024-11-25 07:15:00|180424|180294|180426.8|180296.8|180426.8|180296.8|180424|180294|2
1732518910000|2024-11-25 07:15:10|180426.7|180296.7|180426.7|180296.7|180426.7|180296.7|180426.7|180296.7|1
1732518920000|2024-11-25 07:15:20|180424.2|180294.2|180428|180298|180429.3|180299.3|180408.4|180278.4|7
1732518930000|2024-11-25 07:15:30|180428.1|180298.1|180427.5|180297.5|180428.1|180298.1|180427.5|180297.5|3
1732518940000|2024-11-25 07:15:40|180405|180275|180426|180296|180439.8|180309.8|180405|180275|11
1732518950000|2024-11-25 07:15:50|180422.4|180292.4|180427|180297|180431.3|180301.3|180404.9|180274.9|11
1732518960000|2024-11-25 07:16:00|180429.7|180299.7|180456.9|180326.9|180459.2|180329.2|180429.7|180299.7|5
1732518970000|2024-11-25 07:16:10|180458.6|180328.6|180457.7|180327.7|180458.7|180328.7|180454.7|180324.7|6
1732518980000|2024-11-25 07:16:20|180457|180327|180451.1|180321.1|180459.5|180329.5|180451.1|180321.1|5
1732518990000|2024-11-25 07:16:30|180450.1|180320.1|180449.4|180319.4|180451.2|180321.2|180449.4|180319.4|6
1732519000000|2024-11-25 07:16:40|180451.2|180321.2|180456.1|180326.1|180457.1|180327.1|180451.2|180321.2|4
1732519010000|2024-11-25 07:16:50|180460.6|180330.6|180455.6|180325.6|180460.6|180330.6|180454.1|180324.1|4
1732519020000|2024-11-25 07:17:00|180457.9|180327.9|180479.2|180349.2|180487.5|180357.5|180457.9|180327.9|6
1732519030000|2024-11-25 07:17:10|180481.5|180351.5|180481.4|180351.4|180482.2|180352.2|180478.5|180348.5|8
1732519040000|2024-11-25 07:17:20|180506.7|180376.7|180527.4|180397.4|180529.9|180399.9|180498.1|180368.1|10
1732519050000|2024-11-25 07:17:30|180524.6|180394.6|180527.9|180397.9|180534.9|180404.9|180524.6|180394.6|8
1732519060000|2024-11-25 07:17:40|180522.4|180392.4|180507.5|180377.5|180528.3|180398.3|180507.5|180377.5|7
1732519070000|2024-11-25 07:17:50|180495.6|180365.6|180501.1|180371.1|180501.6|180371.6|180492.1|180362.1|7
1732519080000|2024-11-25 07:18:00|180493.4|180363.4|180491.4|180361.4|180496.9|180366.9|180491.4|180361.4|11
1732519090000|2024-11-25 07:18:10|180494.9|180364.9|180490.9|180360.9|180494.9|180364.9|180490.4|180360.4|7
1732519100000|2024-11-25 07:18:20|180494.1|180364.1|180493.8|180363.8|180506.1|180376.1|180485.9|180355.9|12
1732519110000|2024-11-25 07:18:30|180484.8|180354.8|180481|180351|180492.6|180362.6|180481|180351|5
1732519120000|2024-11-25 07:18:40|180454|180324|180449.9|180319.9|180458.3|180328.3|180449.9|180319.9|7
1732519130000|2024-11-25 07:18:50|180451.6|180321.6|180437.1|180307.1|180457.4|180327.4|180436.9|180306.9|12
1732519140000|2024-11-25 07:19:00|180432.1|180302.1|180447.4|180317.4|180451.9|180321.9|180430.5|180300.5|7
1732519150000|2024-11-25 07:19:10|180449.8|180319.8|180479|180349|180479.2|180349.2|180449.8|180319.8|8
1732519160000|2024-11-25 07:19:20|180481.9|180351.9|180481.7|180351.7|180487.9|180357.9|180481.7|180351.7|6
1732519170000|2024-11-25 07:19:30|180483.4|180353.4|180535.6|180405.6|180538.8|180408.8|180483.4|180353.4|10
1732519180000|2024-11-25 07:19:40|180538.5|180408.5|180538.9|180408.9|180538.9|180408.9|180535.1|180405.1|3
1732519200000|2024-11-25 07:20:00|180537.6|180407.6|180537.6|180407.6|180537.6|180407.6|180537.6|180407.6|1
1732519210000|2024-11-25 07:20:10|180535|180405|180578.6|180448.6|180580.6|180450.6|180533|180403|7
1732519220000|2024-11-25 07:20:20|180581|180451|180600.4|180470.4|180608.4|180478.4|180581|180451|6
1732519230000|2024-11-25 07:20:30|180596.1|180466.1|180600.4|180470.4|180600.4|180470.4|180595.8|180465.8|5
1732519240000|2024-11-25 07:20:40|180597.8|180467.8|180615.3|180485.3|180624.1|180494.1|180597.8|180467.8|9
1732519250000|2024-11-25 07:20:50|180614.6|180484.6|180667.8|180537.8|180675.3|180545.3|180614.6|180484.6|13
1732519260000|2024-11-25 07:21:00|180667.3|180537.3|180676.7|180546.7|180681.8|180551.8|180666.8|180536.8|15
1732519270000|2024-11-25 07:21:10|180681.9|180551.9|180691.1|180561.1|180694.7|180564.7|180678.9|180548.9|6
1732519280000|2024-11-25 07:21:20|180691.6|180561.6|180700.8|180570.8|180707.3|180577.3|180679.9|180549.9|8
1732519290000|2024-11-25 07:21:30|180694.8|180564.8|180703.4|180573.4|180703.4|180573.4|180682.5|180552.5|10
1732519300000|2024-11-25 07:21:40|180705.1|180575.1|180691.2|180561.2|180707.2|180577.2|180683|180553|12
1732519310000|2024-11-25 07:21:50|180697.4|180567.4|180707.1|180577.1|180707.1|180577.1|180697.4|180567.4|7
1732519320000|2024-11-25 07:22:00|180706.6|180576.6|180731.4|180601.4|180731.4|180601.4|180706.6|180576.6|5
1732519330000|2024-11-25 07:22:10|180728.8|180598.8|180730.8|180600.8|180738|180608|180728.8|180598.8|6
1732519340000|2024-11-25 07:22:20|180735|180605|180728.5|180598.5|180735.3|180605.3|180728.5|180598.5|8
1732519350000|2024-11-25 07:22:30|180726.5|180596.5|180721.7|180591.7|180726.5|180596.5|180718.5|180588.5|5
1732519360000|2024-11-25 07:22:40|180724.7|180594.7|180718.2|180588.2|180724.7|180594.7|180708.7|180578.7|5
1732519370000|2024-11-25 07:22:50|180717.9|180587.9|180728.8|180598.8|180728.8|180598.8|180717.4|180587.4|6
1732519380000|2024-11-25 07:23:00|180728.3|180598.3|180727.7|180597.7|180728.3|180598.3|180718.5|180588.5|5
1732519390000|2024-11-25 07:23:10|180728.7|180598.7|180743.6|180613.6|180748.3|180618.3|180728.7|180598.7|10
1732519400000|2024-11-25 07:23:20|180746.1|180616.1|180761.5|180631.5|180761.5|180631.5|180746.1|180616.1|6
1732519410000|2024-11-25 07:23:30|180760.9|180630.9|180760.8|180630.8|180760.9|180630.9|180760.8|180630.8|2
1732519420000|2024-11-25 07:23:40|180761.9|180631.9|180769.9|180639.9|180769.9|180639.9|180761.7|180631.7|6
1732519430000|2024-11-25 07:23:50|180771.8|180641.8|180769.4|180639.4|180771.8|180641.8|180769.4|180639.4|2
1732519450000|2024-11-25 07:24:10|180767.8|180637.8|180765.9|180635.9|180767.8|180637.8|180765.9|180635.9|4
1732519460000|2024-11-25 07:24:20|180764.4|180634.4|180766.6|180636.6|180767.6|180637.6|180756.7|180626.7|10
1732519470000|2024-11-25 07:24:30|180744.1|180614.1|180744.7|180614.7|180746.3|180616.3|180744.1|180614.1|3
1732519480000|2024-11-25 07:24:40|180753|180623|180754.9|180664.9|180761.4|180671.4|180753|180623|5
1732519490000|2024-11-25 07:24:50|180769.2|180639.2|180772.9|180642.9|180772.9|180642.9|180767.4|180637.4|4
1732519500000|2024-11-25 07:25:00|180769.2|180639.2|180767.2|180637.2|180769.2|180639.2|180767.2|180637.2|4
1732519510000|2024-11-25 07:25:10|180769.2|180639.2|180769.2|180639.2|180774.2|180644.2|180769.2|180639.2|4
1732519520000|2024-11-25 07:25:20|180773.2|180643.2|180773.2|180643.2|180773.2|180643.2|180773.2|180643.2|1
1732519530000|2024-11-25 07:25:30|180769.2|180639.2|180769.2|180639.2|180772.2|180642.2|180769.2|180639.2|5
1732519540000|2024-11-25 07:25:40|180770.2|180640.2|180770.9|180640.9|180771.9|180641.9|180770.2|180640.2|3
1732519550000|2024-11-25 07:25:50|180744.2|180614.2|180742.5|180612.5|180749.9|180619.9|180742.5|180612.5|5
1732519560000|2024-11-25 07:26:00|180749.9|180619.9|180741.1|180611.1|180749.9|180619.9|180741.1|180611.1|3
1732519570000|2024-11-25 07:26:10|180741|180611|180741|180611|180741.1|180611.1|180741|180611|3
1732519600000|2024-11-25 07:26:40|180739.2|180609.2|180730.2|180600.2|180739.2|180609.2|180730.2|180600.2|2
1732519620000|2024-11-25 07:27:00|180728.5|180598.5|180728.5|180598.5|180728.5|180598.5|180728.5|180598.5|1
1732519630000|2024-11-25 07:27:10|180730.3|180600.3|180731.7|180601.7|180731.7|180601.7|180730.3|180600.3|2
1732519640000|2024-11-25 07:27:20|180718.4|180588.4|180723.7|180593.7|180723.7|180593.7|180718.4|180588.4|4
1732519650000|2024-11-25 07:27:30|180724.7|180594.7|180742.7|180612.7|180742.7|180612.7|180724.7|180594.7|4
1732519660000|2024-11-25 07:27:40|180744.5|180614.5|180744.5|180614.5|180752.9|180622.9|180744.5|180614.5|3
1732519670000|2024-11-25 07:27:50|180755.4|180625.4|180755.3|180625.3|180755.4|180625.4|180745.1|180615.1|4
1732519700000|2024-11-25 07:28:20|180839.4|180749.4|180729.7|180599.7|180839.4|180749.4|180729.7|180599.7|12
1732519710000|2024-11-25 07:28:30|180732.3|180602.3|180755.6|180625.6|180755.6|180625.6|180732.3|180602.3|5
1732519720000|2024-11-25 07:28:40|180758.1|180628.1|180762.3|180632.3|180762.3|180632.3|180758.1|180628.1|6
1732519730000|2024-11-25 07:28:50|180763|180633|180764|180634|180764|180634|180763|180633|3
1732519740000|2024-11-25 07:29:00|180764.6|180634.6|180766.6|180636.6|180767.3|180637.3|180764.6|180634.6|7
1732519750000|2024-11-25 07:29:10|180766.3|180636.3|180766|180636|180766.3|180636.3|180766|180636|2
1732519760000|2024-11-25 07:29:20|180766.6|180636.6|180780|180650|180780|180650|180766.6|180636.6|2
1732519780000|2024-11-25 07:29:40|180780.1|180650.1|180780.1|180650.1|180780.1|180650.1|180780.1|180650.1|1
1732519800000|2024-11-25 07:30:00|180780|180650|180760|180670|180780|180673.4|180760|180650|3
1732519830000|2024-11-25 07:30:30|180761.7|180671.7|180760|180670|180761.7|180671.7|180760|180670|2
1732519840000|2024-11-25 07:30:40|180758.4|180668.4|180733|180603|180758.4|180668.4|180672.1|180582.1|15
1732519850000|2024-11-25 07:30:50|180731.1|180601.1|180733|180603|180733|180603|180725|180595|6
1732519860000|2024-11-25 07:31:00|180734.7|180604.7|180733.3|180603.3|180750.2|180620.2|180732.9|180602.9|7
1732519870000|2024-11-25 07:31:10|180731.6|180601.6|180732.2|180602.2|180735.7|180605.7|180731.6|180601.6|4
1732519880000|2024-11-25 07:31:20|180732.1|180602.1|180747.7|180617.7|180754.7|180624.7|180732.1|180602.1|5
1732519890000|2024-11-25 07:31:30|180755.4|180625.4|180732|180602|180755.4|180625.4|180723.8|180593.8|9
1732519900000|2024-11-25 07:31:40|180728|180598|180720.7|180590.7|180728|180598|180717.3|180587.3|7
1732519910000|2024-11-25 07:31:50|180720.9|180590.9|180708.4|180578.4|180725.4|180595.4|180708.4|180578.4|11
1732519920000|2024-11-25 07:32:00|180715|180585|180722|180592|180728.1|180598.1|180715|180585|6
1732519930000|2024-11-25 07:32:10|180710.8|180580.8|180698|180568|180710.8|180580.8|180697|180567|5
1732519940000|2024-11-25 07:32:20|180701.5|180571.5|180699.9|180569.9|180701.5|180571.5|180699.9|180569.9|2
1732519950000|2024-11-25 07:32:30|180715.4|180585.4|180723.8|180593.8|180728|180598|180715.4|180585.4|10
1732519960000|2024-11-25 07:32:40|180724.7|180594.7|180722.5|180592.5|180735.2|180605.2|180722.5|180592.5|9
1732519980000|2024-11-25 07:33:00|180680|180550|180678|180548|180680|180550|180673.7|180543.7|3
1732519990000|2024-11-25 07:33:10|180673.7|180543.7|180653.5|180563.5|180673.7|180568.2|180653.5|180541.6|4
1732520010000|2024-11-25 07:33:30|180661.5|180571.5|180752.6|180622.6|180752.9|180638.8|180656.8|180566.8|18
1732520020000|2024-11-25 07:33:40|180742|180612|180765.3|180635.3|180765.3|180635.3|180742|180612|11
1732520030000|2024-11-25 07:33:50|180759.7|180629.7|180756.8|180626.8|180761.2|180631.2|180754.7|180624.7|6
1732520040000|2024-11-25 07:34:00|180756.5|180626.5|180751.6|180621.6|180756.5|180626.5|180751.6|180621.6|4
1732520050000|2024-11-25 07:34:10|180750|180620|180750.8|180620.8|180750.8|180620.8|180741.2|180611.2|4
1732520060000|2024-11-25 07:34:20|180722.7|180592.7|180729.3|180599.3|180729.3|180599.3|180722.7|180592.7|2
1732520070000|2024-11-25 07:34:30|180734.6|180604.6|180733|180603|180748.4|180618.4|180733|180603|8
1732520080000|2024-11-25 07:34:40|180734.7|180604.7|180766.4|180636.4|180774.7|180644.7|180734.7|180604.7|10
1732520090000|2024-11-25 07:34:50|180768.3|180638.3|180768.3|180638.3|180771|180641|180768.3|180638.3|3
1732520100000|2024-11-25 07:35:00|180766.6|180636.6|180756|180626|180766.6|180636.6|180752.6|180622.6|5
1732520110000|2024-11-25 07:35:10|180762.7|180632.7|180752.9|180622.9|180762.7|180632.7|180752.9|180622.9|4
1732520120000|2024-11-25 07:35:20|180757.5|180627.5|180769.6|180639.6|180770.5|180640.5|180752.9|180622.9|8
1732520130000|2024-11-25 07:35:30|180771.5|180641.5|180779.4|180649.4|180779.4|180649.4|180768.7|180638.7|7
1732520140000|2024-11-25 07:35:40|180782.7|180652.7|180779.4|180649.4|180782.7|180652.7|180779.4|180649.4|2
1732520180000|2024-11-25 07:36:20|180765.7|180675.7|180762.1|180672.1|180765.7|180675.7|180762.1|180672.1|2
1732520190000|2024-11-25 07:36:30|180759.4|180669.4|180760.1|180670.1|180761.1|180671.1|180759.4|180669.4|4
1732520200000|2024-11-25 07:36:40|180766.4|180676.4|180760.9|180670.9|180774.4|180684.4|180760.9|180670.9|5
1732520210000|2024-11-25 07:36:50|180761|180671|180760.9|180670.9|180761|180671|180760.9|180670.9|2
1732520240000|2024-11-25 07:37:20|180762.3|180672.3|180760.5|180670.5|180762.3|180672.3|180760.5|180670.5|3
1732520260000|2024-11-25 07:37:40|180758.6|180668.6|180758.6|180668.6|180758.6|180668.6|180758.6|180668.6|1
1732520270000|2024-11-25 07:37:50|180760.4|180670.4|180760.4|180670.4|180761.4|180671.4|180760.4|180670.4|3
1732520280000|2024-11-25 07:38:00|180760.3|180670.3|180769.4|180679.4|180769.4|180679.4|180760.3|180670.3|3
1732520290000|2024-11-25 07:38:10|180766.4|180676.4|180821|180731|180836.6|180746.6|180763.1|180673.1|9
1732520300000|2024-11-25 07:38:20|180821.3|180731.3|180821|180731|180826|180736|180817.6|180727.6|12
1732520310000|2024-11-25 07:38:30|180821.3|180731.3|180840.9|180750.9|180842.5|180752.5|180821.3|180731.3|9
1732520320000|2024-11-25 07:38:40|180838.4|180748.4|180881.7|180751.7|180881.7|180751.7|180828.4|180738.4|10
1732520330000|2024-11-25 07:38:50|180879|180749|180879.9|180749.9|180879.9|180749.9|180876.8|180746.8|5
1732520340000|2024-11-25 07:39:00|180879.1|180749.1|180881.7|180751.7|180884.6|180754.6|180879.1|180749.1|4
1732520350000|2024-11-25 07:39:10|180887.6|180757.6|180881.7|180751.7|180887.6|180757.6|180881.7|180751.7|5
1732520360000|2024-11-25 07:39:20|180886.3|180756.3|180923.4|180793.4|180930.5|180800.5|180886.3|180756.3|12
1732520370000|2024-11-25 07:39:30|180907.9|180777.9|180906.2|180776.2|180911.9|180781.9|180906.2|180776.2|5
1732520380000|2024-11-25 07:39:40|180903.7|180773.7|180903.8|180773.8|180903.8|180773.8|180901.3|180771.3|3
1732520390000|2024-11-25 07:39:50|180901.2|180771.2|180905.3|180775.3|180907|180777|180881.7|180751.7|10
1732520400000|2024-11-25 07:40:00|180907.7|180777.7|180926.2|180796.2|180933.6|180803.6|180907.3|180777.3|17
1732520410000|2024-11-25 07:40:10|180925.2|180795.2|180886.6|180756.6|180925.2|180795.2|180869.1|180739.1|8
1732520420000|2024-11-25 07:40:20|180884.2|180754.2|180906.5|180776.5|180906.5|180776.5|180882.4|180752.4|11
1732520430000|2024-11-25 07:40:30|180908.2|180778.2|180912.6|180782.6|180918|180788|180908.2|180778.2|7
1732520440000|2024-11-25 07:40:40|180910.2|180780.2|180914.3|180784.3|180914.3|180784.3|180910.2|180780.2|2
1732520450000|2024-11-25 07:40:50|180910.2|180780.2|180907.6|180777.6|180910.2|180780.2|180907.6|180777.6|2
1732520460000|2024-11-25 07:41:00|180905.1|180775.1|180890.5|180760.5|180905.1|180775.1|180885.5|180755.5|13
1732520470000|2024-11-25 07:41:10|180885.5|180755.5|180882.2|180752.2|180890.5|180760.5|180880.9|180750.9|13
1732520480000|2024-11-25 07:41:20|180884.6|180754.6|180899.8|180769.8|180901.3|180771.3|180884.6|180754.6|10
1732520490000|2024-11-25 07:41:30|180897.2|180767.2|180891|180761|180897.2|180767.2|180885.2|180755.2|4
1732520500000|2024-11-25 07:41:40|180889.3|180759.3|180885.2|180755.2|180892.8|180762.8|180873.6|180743.6|13
1732520510000|2024-11-25 07:41:50|180889.7|180759.7|180906.4|180776.4|180910.6|180780.6|180889.7|180759.7|9
1732520520000|2024-11-25 07:42:00|180905.7|180775.7|180930.6|180800.6|180935|180805|180905.7|180775.7|7
1732520530000|2024-11-25 07:42:10|180933.3|180803.3|180932.7|180802.7|180954.7|180824.7|180930.5|180800.5|14
1732520540000|2024-11-25 07:42:20|180933.8|180803.8|180954.7|180824.7|180958|180828|180933.8|180803.8|12
1732520550000|2024-11-25 07:42:30|180954|180824|180953.7|180823.7|180954|180824|180948.1|180818.1|5
1732520560000|2024-11-25 07:42:40|180947.8|180817.8|180933.4|180803.4|180947.8|180817.8|180933.4|180803.4|5
1732520570000|2024-11-25 07:42:50|180937.5|180807.5|180941.6|180811.6|180948.2|180818.2|180931.6|180801.6|12
1732520580000|2024-11-25 07:43:00|180944|180814|180937.4|180807.4|180952.4|180822.4|180937.4|180807.4|6
1732520590000|2024-11-25 07:43:10|180940.7|180810.7|180944.4|180814.4|180946.4|180816.4|180940.7|180810.7|5
1732520600000|2024-11-25 07:43:20|180954.4|180824.4|180954.3|180824.3|180956.8|180826.8|180950.1|180820.1|6
1732520610000|2024-11-25 07:43:30|180956.9|180826.9|180957.1|180827.1|180961.4|180831.4|180952.7|180822.7|9
1732520620000|2024-11-25 07:43:40|180952.7|180822.7|180956.9|180826.9|180957.8|180827.8|180952.7|180822.7|4
1732520630000|2024-11-25 07:43:50|180956.6|180826.6|180957.8|180827.8|180957.8|180827.8|180951.4|180821.4|7
1732520640000|2024-11-25 07:44:00|180955.6|180825.6|180958.4|180828.4|180958.4|180828.4|180955.6|180825.6|3
1732520650000|2024-11-25 07:44:10|180959.1|180829.1|180979.6|180849.6|180985|180855|180959.1|180829.1|10
1732520660000|2024-11-25 07:44:20|180982.5|180852.5|180980.3|180850.3|181004|180874|180978.8|180848.8|14
1732520670000|2024-11-25 07:44:30|180959.9|180829.9|180958.6|180828.6|180976.2|180846.2|180958.6|180828.6|3
1732520680000|2024-11-25 07:44:40|180959.2|180829.2|180968.9|180838.9|180975.7|180845.7|180959.2|180829.2|4
1732520690000|2024-11-25 07:44:50|180969.2|180839.2|180966.6|180836.6|180969.2|180839.2|180966.6|180836.6|3
1732520700000|2024-11-25 07:45:00|180962.4|180832.4|180964.1|180834.1|180969.9|180839.9|180960.6|180830.6|8
1732520710000|2024-11-25 07:45:10|180960.6|180830.6|180956.8|180826.8|180960.6|180830.6|180954.8|180824.8|3
1732520720000|2024-11-25 07:45:20|180957.8|180827.8|180956.8|180826.8|180957.8|180827.8|180956.8|180826.8|2
1732520730000|2024-11-25 07:45:30|180955.8|180825.8|180956.4|180826.4|180957.6|180827.6|180955.8|180825.8|4
1732520740000|2024-11-25 07:45:40|180955.4|180825.4|180928.6|180798.6|180955.4|180825.4|180907.8|180777.8|13
1732520750000|2024-11-25 07:45:50|180949.9|180819.9|180953.8|180823.8|180953.8|180823.8|180949.9|180819.9|2
1732520760000|2024-11-25 07:46:00|180955.8|180825.8|180959|180829|180976.2|180846.2|180955.8|180825.8|3
1732520770000|2024-11-25 07:46:10|180964|180834|180978|180848|180980.5|180850.5|180964|180834|9
1732520780000|2024-11-25 07:46:20|180970|180840|180966.3|180836.3|180973.4|180843.4|180953.5|180823.5|7
1732520790000|2024-11-25 07:46:30|180966.2|180836.2|180936.6|180806.6|180966.3|180836.3|180934.3|180804.3|10
1732520800000|2024-11-25 07:46:40|180943.6|180813.6|180945.3|180815.3|180945.3|180815.3|180932.5|180802.5|5
1732520810000|2024-11-25 07:46:50|180946.7|180816.7|180946.9|180816.9|180947.8|180817.8|180946.7|180816.7|3
1732520820000|2024-11-25 07:47:00|180947.6|180817.6|180948.8|180818.8|180948.8|180818.8|180947.6|180817.6|2
1732520840000|2024-11-25 07:47:20|180949.7|180819.7|181000|180870|181012.7|180882.7|180949.7|180819.7|11
1732520850000|2024-11-25 07:47:30|181010.9|180880.9|180994.8|180864.8|181010.9|180880.9|180968.3|180838.3|10
1732520860000|2024-11-25 07:47:40|180997.5|180867.5|181007.2|180877.2|181007.2|180877.2|180997.5|180867.5|6
1732520870000|2024-11-25 07:47:50|181003.2|180873.2|181003.2|180873.2|181007.9|180877.9|181003.2|180873.2|3
1732520880000|2024-11-25 07:48:00|181006.2|180876.2|181003.6|180873.6|181007.2|180877.2|181003.5|180873.5|5
1732520890000|2024-11-25 07:48:10|181007.9|180877.9|181003.6|180873.6|181007.9|180877.9|181003.5|180873.5|8
1732520900000|2024-11-25 07:48:20|181005.1|180875.1|181007|180877|181012.4|180882.4|181005.1|180875.1|4
1732520910000|2024-11-25 07:48:30|180967.9|180837.9|180968.2|180838.2|180968.2|180838.2|180967.9|180837.9|2
1732520920000|2024-11-25 07:48:40|180966.5|180836.5|180963.1|180833.1|180967.4|180837.4|180957.5|180827.5|9
1732520930000|2024-11-25 07:48:50|180957.5|180827.5|180955.7|180825.7|180966.5|180836.5|180955.7|180825.7|8
1732520940000|2024-11-25 07:49:00|180954.4|180824.4|180948.7|180818.7|180969.6|180839.6|180948.7|180818.7|6
1732520950000|2024-11-25 07:49:10|180949.1|180819.1|180943.1|180813.1|180955.7|180825.7|180930.3|180800.3|13
1732520960000|2024-11-25 07:49:20|180932.1|180802.1|180940|180810|180940|180810|180930|180800|5
1732520970000|2024-11-25 07:49:30|180931.7|180801.7|180940|180810|180940|180810|180931.7|180801.7|2
1732520980000|2024-11-25 07:49:40|180942.7|180812.7|180918.9|180788.9|180943.9|180813.9|180918.9|180788.9|8
1732520990000|2024-11-25 07:49:50|180908.7|180778.7|180915.7|180785.7|180915.7|180785.7|180908.7|180778.7|5
1732521000000|2024-11-25 07:50:00|180915.8|180785.8|180917.4|180787.4|180917.4|180787.4|180908.8|180778.8|4
1732521010000|2024-11-25 07:50:10|180919|180789|180917.4|180787.4|180919|180789|180917.4|180787.4|2
1732521030000|2024-11-25 07:50:30|180915.5|180785.5|180906.3|180776.3|180915.5|180785.5|180906.3|180776.3|2
1732521040000|2024-11-25 07:50:40|180906.2|180776.2|180900.1|180770.1|180908|180778|180900.1|180770.1|5
1732521050000|2024-11-25 07:50:50|180902.4|180772.4|180902.4|180772.4|180902.4|180772.4|180902.4|180772.4|1
1732521060000|2024-11-25 07:51:00|180905.4|180775.4|180905.4|180775.4|180905.4|180775.4|180905.4|180775.4|1
1732521070000|2024-11-25 07:51:10|180903.4|180773.4|180893.6|180763.6|180903.7|180773.7|180893.6|180763.6|3
1732521080000|2024-11-25 07:51:20|180902.5|180772.5|180902.8|180772.8|180902.8|180772.8|180902.5|180772.5|2
1732521090000|2024-11-25 07:51:30|180904.7|180774.7|180905.1|180775.1|180906.3|180776.3|180904.7|180774.7|3
1732521100000|2024-11-25 07:51:40|180907.8|180777.8|180908|180778|180912.4|180782.4|180907.8|180777.8|4
1732521110000|2024-11-25 07:51:50|180913.2|180783.2|180834.4|180744.4|180925.3|180795.3|180834.4|180744.4|8
1732521120000|2024-11-25 07:52:00|180836.7|180746.7|180834.4|180744.4|180836.7|180746.7|180832.4|180742.4|7
1732521130000|2024-11-25 07:52:10|180858.4|180768.4|180836|180746|180858.4|180768.4|180836|180746|4
1732521140000|2024-11-25 07:52:20|180831.4|180741.4|180811.8|180721.8|180859.6|180741.4|180811.8|180717.6|11
1732521150000|2024-11-25 07:52:30|180815.8|180725.8|180824.7|180734.7|180824.7|180734.7|180813.4|180723.4|7
1732521170000|2024-11-25 07:52:50|180868.4|180738.4|180825.8|180735.8|180868.4|180738.4|180825.8|180735.8|2
1732521180000|2024-11-25 07:53:00|180827.5|180737.5|180902.2|180812.2|180905.8|180815.8|180825.8|180735.8|11
1732521190000|2024-11-25 07:53:10|180896.7|180806.7|180896.9|180806.9|180896.9|180806.9|180890.9|180800.9|6
1732521200000|2024-11-25 07:53:20|180895.2|180805.2|180881.2|180791.2|180895.2|180805.2|180880.6|180790.6|5
1732521230000|2024-11-25 07:53:50|180878.9|180788.9|180881.2|180791.2|180881.2|180791.2|180878.9|180788.9|2
1732521240000|2024-11-25 07:54:00|180883.8|180793.8|180892.1|180802.1|180892.1|180802.1|180883.8|180793.8|2
1732521250000|2024-11-25 07:54:10|180893.8|180803.8|180893.8|180803.8|180893.8|180803.8|180893.8|180803.8|1
1732521260000|2024-11-25 07:54:20|180895.5|180805.5|180908.8|180818.8|180911.8|180821.8|180895.5|180805.5|8
1732521270000|2024-11-25 07:54:30|180910.9|180820.9|180923.4|180833.4|180925.4|180835.4|180910.9|180820.9|4
1732521280000|2024-11-25 07:54:40|180921.4|180831.4|180923.7|180833.7|180923.7|180833.7|180921.4|180831.4|2
1732521290000|2024-11-25 07:54:50|180921.4|180831.4|180922.6|180832.6|180930.8|180840.8|180921.4|180831.4|6
1732521300000|2024-11-25 07:55:00|180924.6|180834.6|180925.9|180835.9|180934.6|180844.6|180922.6|180832.6|17
1732521310000|2024-11-25 07:55:10|180927.9|180837.9|180922.2|180832.2|180957.3|180867.3|180922.2|180832.2|8
1732521320000|2024-11-25 07:55:20|180922.5|180832.5|180926.1|180836.1|180944.7|180854.7|180922.2|180832.2|12
1732521330000|2024-11-25 07:55:30|180925.4|180835.4|180915.6|180825.6|180925.4|180835.4|180915.6|180825.6|11
1732521350000|2024-11-25 07:55:50|180915.7|180825.7|180910.7|180820.7|180915.7|180825.7|180910.7|180820.7|6
1732521360000|2024-11-25 07:56:00|180906.8|180816.8|180916.9|180786.9|180916.9|180818.6|180897.9|180784.6|5
1732521370000|2024-11-25 07:56:10|180915.3|180785.3|180913.2|180783.2|180915.3|180785.3|180904.2|180774.2|8
1732521380000|2024-11-25 07:56:20|180915|180785|180918|180788|180921|180791|180900.9|180770.9|12
1732521390000|2024-11-25 07:56:30|180924.3|180794.3|180911.8|180821.8|180926.6|180826.2|180911.8|180794.3|5
1732521400000|2024-11-25 07:56:40|180913.4|180823.4|180965.4|180875.4|180965.4|180875.4|180913.4|180823.4|8
1732521410000|2024-11-25 07:56:50|180962.4|180872.4|180963.4|180873.4|180964.8|180874.8|180960.8|180870.8|5
1732521420000|2024-11-25 07:57:00|180962.4|180872.4|180962.4|180872.4|180962.4|180872.4|180962.4|180872.4|1
1732521430000|2024-11-25 07:57:10|180962.3|180872.3|180962.3|180872.3|180964.6|180874.6|180962.3|180872.3|3
1732521440000|2024-11-25 07:57:20|180960.8|180870.8|180956.2|180866.2|180962.7|180872.7|180956.2|180866.2|6
1732521450000|2024-11-25 07:57:30|180960|180870|181041.7|180911.7|181044.4|180914.4|180960|180870|10
1732521460000|2024-11-25 07:57:40|181061.3|180931.3|181061.2|180931.2|181069|180939|181052.9|180922.9|14
1732521470000|2024-11-25 07:57:50|181060.2|180930.2|181052.7|180922.7|181065|180935|181044.3|180914.3|25
1732521480000|2024-11-25 07:58:00|181064.6|180934.6|181063.3|180933.3|181068|180938|181038|180908|18
1732521490000|2024-11-25 07:58:10|181055|180925|181062.4|180972.4|181098.5|180972.4|181022.9|180923.3|13
1732521500000|2024-11-25 07:58:20|181060.7|180970.7|181079.5|180949.5|181079.5|180973.3|181058.5|180937.5|16
1732521510000|2024-11-25 07:58:30|181069.8|180939.8|181052.8|180922.8|181069.8|180939.8|181047.4|180917.4|16
1732521520000|2024-11-25 07:58:40|181055.4|180925.4|181059.1|180929.1|181059.1|180929.1|181052.8|180922.8|3
1732521530000|2024-11-25 07:58:50|181054.8|180924.8|181063.5|180933.5|181063.5|180933.5|181044.5|180914.5|8
1732521540000|2024-11-25 07:59:00|181057.8|180927.8|181064.2|180934.2|181071.9|180941.9|181057.8|180927.8|11
1732521550000|2024-11-25 07:59:10|181062.1|180932.1|181071.8|180941.8|181071.8|180941.8|181062.1|180932.1|5
1732521560000|2024-11-25 07:59:20|181066.8|180936.8|181073.3|180943.3|181073.3|180943.3|181066.8|180936.8|4
1732521570000|2024-11-25 07:59:30|181073.4|180943.4|181073.8|180943.8|181075.4|180945.4|181070.1|180940.1|5
1732521580000|2024-11-25 07:59:40|181080.1|180950.1|181076.4|180946.4|181080.1|180950.1|181076.4|180946.4|2
1732521590000|2024-11-25 07:59:50|181083.7|180953.7|181073.1|180943.1|181083.7|180953.7|181073.1|180943.1|6
1732521600000|2024-11-25 08:00:00|181069.1|180939.1|181035.1|180905.1|181069.1|180939.1|181035.1|180905.1|10
1732521610000|2024-11-25 08:00:10|181031.4|180901.4|181035.1|180905.1|181035.1|180905.1|181031.4|180901.4|2
1732521620000|2024-11-25 08:00:20|181036.7|180906.7|181036.2|180906.2|181053.3|180923.3|181036.1|180906.1|13
1732521630000|2024-11-25 08:00:30|181029.3|180899.3|181034.6|180904.6|181034.6|180904.6|181029.3|180899.3|2
1732521640000|2024-11-25 08:00:40|181036.3|180906.3|181036.3|180906.3|181036.3|180906.3|181036.3|180906.3|1
1732521650000|2024-11-25 08:00:50|181038.1|180908.1|181037.9|180907.9|181050.9|180920.9|181037.9|180907.9|10
1732521660000|2024-11-25 08:01:00|181042.6|180912.6|181059|180929|181065|180935|181040|180910|9
1732521670000|2024-11-25 08:01:10|181063.2|180933.2|181055|180925|181069.5|180939.5|181055|180925|5
1732521680000|2024-11-25 08:01:20|181054.2|180924.2|181054.2|180924.2|181054.2|180924.2|181054.2|180924.2|1
1732521690000|2024-11-25 08:01:30|181053.2|180923.2|181050.4|180920.4|181053.2|180923.2|181049|180919|4
1732521700000|2024-11-25 08:01:40|181047.3|180917.3|181049|180919|181049|180919|181047.3|180917.3|2
1732521710000|2024-11-25 08:01:50|181046.6|180916.6|181030|180940|181046.6|180940|181026.6|180916.6|4
1732521720000|2024-11-25 08:02:00|181033|180903|181030.4|180940.4|181048.3|180940.4|181024.1|180903|12
1732521730000|2024-11-25 08:02:10|181031.4|180941.4|181030.4|180940.4|181032.8|180942.8|181030.4|180940.4|6
1732521740000|2024-11-25 08:02:20|181028.9|180938.9|181028.9|180938.9|181028.9|180938.9|181028.9|180938.9|1
1732521750000|2024-11-25 08:02:30|181026.3|180936.3|181023|180933|181026.5|180936.5|181023|180933|9
1732521760000|2024-11-25 08:02:40|181024.7|180934.7|181027.4|180937.4|181027.4|180937.4|181024.7|180934.7|4
1732521780000|2024-11-25 08:03:00|180958.8|180868.8|180964.5|180874.5|180964.5|180874.5|180956.5|180866.5|7
1732521790000|2024-11-25 08:03:10|180969.8|180879.8|180961.1|180871.1|180974.8|180884.8|180961.1|180871.1|10
1732521800000|2024-11-25 08:03:20|180962.5|180872.5|180962.1|180832.1|180972.8|180872.5|180946.1|180829.1|15
1732521810000|2024-11-25 08:03:30|180963.1|180833.1|180966.8|180836.8|180973.8|180843.8|180963.1|180833.1|10
1732521820000|2024-11-25 08:03:40|180967.8|180837.8|180962.6|180832.6|180969.8|180839.8|180950.1|180820.1|23
1732521830000|2024-11-25 08:03:50|180959.7|180829.7|180972.6|180842.6|180972.6|180842.6|180959.7|180829.7|6
1732521840000|2024-11-25 08:04:00|180970.6|180840.6|180967.2|180837.2|180970.6|180840.6|180953.5|180823.5|17
1732521850000|2024-11-25 08:04:10|180973.3|180843.3|180963.7|180873.7|180975.7|180873.7|180962.1|180843.3|4
1732521860000|2024-11-25 08:04:20|180965.3|180875.3|180967.7|180877.7|180967.7|180877.7|180957|180867|6
1732521870000|2024-11-25 08:04:30|181017.2|180927.2|181036.3|180906.3|181041.9|180933.3|181017.2|180902.3|15
1732521880000|2024-11-25 08:04:40|181040.3|180910.3|181032.3|180902.3|181042.6|180912.6|181030.6|180900.6|15
1732521890000|2024-11-25 08:04:50|181031.2|180901.2|181015.2|180885.2|181031.2|180901.2|181015.2|180885.2|10
1732521900000|2024-11-25 08:05:00|181013.3|180883.3|180995|180865|181013.3|180883.3|180995|180865|6
1732521910000|2024-11-25 08:05:10|180993.2|180863.2|180993.2|180863.2|180993.2|180863.2|180993.2|180863.2|1
1732521920000|2024-11-25 08:05:20|180991.6|180861.6|180984.6|180854.6|180996.1|180866.1|180983|180853|7
1732521930000|2024-11-25 08:05:30|180991.6|180861.6|180988.6|180858.6|180993.2|180863.2|180988.6|180858.6|4
1732521940000|2024-11-25 08:05:40|180993|180863|180991|180861|180993|180863|180991|180861|2
1732521950000|2024-11-25 08:05:50|180989.3|180859.3|180986.2|180856.2|180995.2|180865.2|180984|180854|7
1732521960000|2024-11-25 08:06:00|180994.5|180864.5|180991.3|180861.3|180997.8|180867.8|180990.6|180860.6|8
1732521970000|2024-11-25 08:06:10|180990.8|180860.8|180973.8|180843.8|180991.3|180861.3|180973.8|180843.8|5
1732521980000|2024-11-25 08:06:20|180972.5|180842.5|180975.4|180845.4|180975.4|180845.4|180972.5|180842.5|3
1732522000000|2024-11-25 08:06:40|180972.9|180842.9|180906.2|180816.2|180972.9|180842.9|180902.2|180812.2|12
1732522010000|2024-11-25 08:06:50|180908.4|180818.4|180926.4|180796.4|180936.7|180818.4|180894.6|180764.6|11
1732522020000|2024-11-25 08:07:00|180928.6|180798.6|180921.6|180791.6|180943.5|180813.5|180921.6|180791.6|16
1732522030000|2024-11-25 08:07:10|180925.3|180795.3|180900.7|180770.7|180925.3|180795.3|180900.7|180770.7|8
1732522040000|2024-11-25 08:07:20|180905.2|180775.2|180865.9|180735.9|180905.2|180775.2|180865.9|180735.9|11
1732522050000|2024-11-25 08:07:30|180869.5|180739.5|180875|180745|180875|180745|180868.9|180738.9|7
1732522060000|2024-11-25 08:07:40|180877.6|180747.6|180874.6|180744.6|180877.6|180747.6|180872.3|180742.3|6
1732522070000|2024-11-25 08:07:50|180877|180747|180889.4|180759.4|180889.4|180759.4|180877|180747|3
1732522080000|2024-11-25 08:08:00|180887.7|180757.7|180891.5|180761.5|180891.5|180761.5|180884.7|180754.7|5
1732522090000|2024-11-25 08:08:10|180894.2|180764.2|180905.9|180775.9|180905.9|180775.9|180894.2|180764.2|5
1732522100000|2024-11-25 08:08:20|180901.9|180771.9|180905.9|180775.9|180905.9|180775.9|180901.9|180771.9|2
1732522110000|2024-11-25 08:08:30|180910.8|180780.8|180939.1|180809.1|180939.1|180809.1|180910.8|180780.8|6
1732522130000|2024-11-25 08:08:50|180940.7|180810.7|180939|180809|180941.7|180811.7|180936.6|180806.6|6
1732522140000|2024-11-25 08:09:00|180940.7|180810.7|180940.7|180810.7|180940.7|180810.7|180940.7|180810.7|1
1732522150000|2024-11-25 08:09:10|180942.7|180812.7|180949.8|180819.8|180981.9|180851.9|180942.7|180812.7|12
1732522160000|2024-11-25 08:09:20|180939.8|180809.8|180941.1|180811.1|180941.1|180811.1|180939.8|180809.8|2
1732522170000|2024-11-25 08:09:30|180943|180813|180941.7|180811.7|180943|180813|180941.7|180811.7|2
1732522180000|2024-11-25 08:09:40|180939.6|180809.6|180940.6|180810.6|180949.9|180819.9|180939.6|180809.6|4
1732522190000|2024-11-25 08:09:50|180946.4|180816.4|180943.2|180813.2|180948.3|180818.3|180940.6|180810.6|6
1732522200000|2024-11-25 08:10:00|180950.8|180820.8|180955.6|180825.6|180955.9|180825.9|180943.2|180813.2|5
1732522210000|2024-11-25 08:10:10|180939.9|180849.9|180941.2|180851.2|180947.9|180857.9|180935.9|180845.9|10
1732522220000|2024-11-25 08:10:20|180939.9|180849.9|180946.6|180856.6|180946.6|180856.6|180939.9|180849.9|4
1732522230000|2024-11-25 08:10:30|180940.2|180850.2|181005.4|180875.4|181018.8|180888.8|180940.2|180850.2|9
1732522240000|2024-11-25 08:10:40|181007.1|180877.1|181014.1|180884.1|181014.1|180884.1|180993.7|180863.7|14
1732522250000|2024-11-25 08:10:50|181015.7|180885.7|181014.1|180884.1|181015.7|180885.7|181005.1|180875.1|6
1732522260000|2024-11-25 08:11:00|181007.5|180877.5|180939.6|180809.6|181007.5|180877.5|180939.6|180809.6|13
1732522270000|2024-11-25 08:11:10|180937.9|180807.9|180939.8|180809.8|180939.8|180809.8|180937.9|180807.9|2
1732522280000|2024-11-25 08:11:20|180937.5|180807.5|180937.5|180807.5|180937.5|180807.5|180937.5|180807.5|1
1732522290000|2024-11-25 08:11:30|180939.2|180809.2|180939.2|180809.2|180939.2|180809.2|180939.2|180809.2|1
1732522300000|2024-11-25 08:11:40|180942.2|180812.2|180941.8|180811.8|180954.8|180824.8|180941.8|180811.8|5
1732522310000|2024-11-25 08:11:50|180954.8|180824.8|180975.2|180845.2|180975.2|180845.2|180954.8|180824.8|13
1732522320000|2024-11-25 08:12:00|180970.6|180840.6|180974.9|180844.9|180976.1|180846.1|180966.4|180836.4|15
1732522330000|2024-11-25 08:12:10|180969.5|180839.5|180971.9|180841.9|180978.9|180848.9|180969.5|180839.5|7
1732522340000|2024-11-25 08:12:20|180971.2|180841.2|180976.9|180846.9|180976.9|180846.9|180971.2|180841.2|4
1732522350000|2024-11-25 08:12:30|180971.2|180841.2|180971.2|180841.2|180980.2|180850.2|180971.2|180841.2|6
1732522360000|2024-11-25 08:12:40|180977.9|180847.9|180971.2|180841.2|180978.2|180848.2|180971.2|180841.2|6
1732522370000|2024-11-25 08:12:50|180969.3|180839.3|180975.9|180845.9|180981.2|180851.2|180969.3|180839.3|7
1732522380000|2024-11-25 08:13:00|180970.9|180840.9|180955.2|180865.2|180976.2|180870.6|180955.2|180839.2|6
1732522390000|2024-11-25 08:13:10|180956.8|180866.8|180949.6|180859.6|180956.8|180866.8|180949.2|180859.2|4
1732522400000|2024-11-25 08:13:20|180956.9|180866.9|180947.5|180857.5|180956.9|180866.9|180947.5|180857.5|3
1732522410000|2024-11-25 08:13:30|180945.8|180855.8|180945.8|180855.8|180948.4|180858.4|180945.8|180855.8|5
1732522420000|2024-11-25 08:13:40|180944|180854|180965.7|180835.7|180967.4|180854|180944|180835.7|5
1732522430000|2024-11-25 08:13:50|180964|180834|180940|180810|180964|180834|180938.4|180808.4|6
1732522440000|2024-11-25 08:14:00|180941.7|180811.7|180940|180810|180944.4|180814.4|180940|180810|7
1732522450000|2024-11-25 08:14:10|180941.7|180811.7|180928|180798|180941.7|180811.7|180928|180798|5
1732522460000|2024-11-25 08:14:20|180938.6|180808.6|180938.6|180808.6|180938.6|180808.6|180938.6|180808.6|1
1732522470000|2024-11-25 08:14:30|180941|180811|180940.2|180810.2|180942.6|180812.6|180940.2|180810.2|3
1732522480000|2024-11-25 08:14:40|180939.5|180809.5|180939.9|180809.9|180939.9|180809.9|180928.5|180798.5|6
1732522490000|2024-11-25 08:14:50|180941.6|180811.6|180939.4|180809.4|180941.7|180811.7|180937.7|180807.7|5
1732522500000|2024-11-25 08:15:00|180958.6|180828.6|180976|180846|180978.3|180848.3|180958.6|180828.6|8
1732522510000|2024-11-25 08:15:10|180971.3|180841.3|180965.3|180835.3|180973.7|180843.7|180965.3|180835.3|7
1732522520000|2024-11-25 08:15:20|180966.6|180836.6|180939.2|180809.2|180966.6|180836.6|180939.2|180809.2|11
1732522530000|2024-11-25 08:15:30|180940.6|180810.6|180937.3|180807.3|180940.6|180810.6|180934.3|180804.3|4
1732522540000|2024-11-25 08:15:40|180932.3|180802.3|180956.3|180826.3|180960.7|180830.7|180931.3|180801.3|10
1732522550000|2024-11-25 08:15:50|180946.9|180816.9|180955.6|180825.6|180956.9|180826.9|180940.5|180810.5|17
1732522560000|2024-11-25 08:16:00|180957.1|180827.1|180939.6|180809.6|180959.1|180829.1|180939.6|180809.6|13
1732522570000|2024-11-25 08:16:10|180936.6|180806.6|180930.3|180800.3|180936.6|180806.6|180930.2|180800.2|9
1732522580000|2024-11-25 08:16:20|180930.9|180800.9|180897.5|180767.5|180933.2|180803.2|180877.3|180761.7|16
1732522590000|2024-11-25 08:16:30|180895.2|180765.2|180898.2|180768.2|180900.2|180770.2|180895.2|180765.2|7
1732522600000|2024-11-25 08:16:40|180902.2|180772.2|180916.7|180786.7|180919.5|180789.5|180897.9|180767.9|11
1732522610000|2024-11-25 08:16:50|180918.1|180788.1|180989.1|180859.1|180989.1|180859.1|180918.1|180788.1|11
1732522620000|2024-11-25 08:17:00|180990.4|180860.4|180986.7|180856.7|180991.1|180861.1|180986.4|180856.4|6
1732522630000|2024-11-25 08:17:10|180987.1|180857.1|180987.4|180857.4|180991.1|180861.1|180986.4|180856.4|10
1732522640000|2024-11-25 08:17:20|180987.1|180857.1|180988|180858|180991.4|180861.4|180986.7|180856.7|10
1732522650000|2024-11-25 08:17:30|181016.6|180886.6|181006|180876|181016.6|180886.6|181002.6|180872.6|14
1732522660000|2024-11-25 08:17:40|181005.3|180875.3|181014.4|180884.4|181014.4|180884.4|181004|180874|6
1732522680000|2024-11-25 08:18:00|181015.9|180885.9|181032.3|180902.3|181032.3|180902.3|181015.9|180885.9|4
1732522690000|2024-11-25 08:18:10|181030.9|180900.9|181031.3|180901.3|181031.3|180901.3|181029.9|180899.9|3
1732522700000|2024-11-25 08:18:20|181029.6|180899.6|181014.6|180884.6|181029.6|180899.6|181000.8|180870.8|12
1732522710000|2024-11-25 08:18:30|181006.5|180876.5|181014.3|180884.3|181014.3|180884.3|181002.3|180872.3|13
1732522720000|2024-11-25 08:18:40|181015.9|180885.9|181018.9|180888.9|181018.9|180888.9|181015.9|180885.9|6
1732522730000|2024-11-25 08:18:50|181026.2|180896.2|181016.8|180886.8|181031.9|180901.9|181016.1|180886.1|10
1732522740000|2024-11-25 08:19:00|181016.1|180886.1|181000.7|180870.7|181016.5|180886.5|181000.7|180870.7|6
1732522750000|2024-11-25 08:19:10|181010.6|180880.6|181014.5|180884.5|181014.5|180884.5|181010.6|180880.6|3
1732522760000|2024-11-25 08:19:20|181019.2|180889.2|181014.5|180884.5|181019.2|180889.2|181014.5|180884.5|3
1732522770000|2024-11-25 08:19:30|181016.2|180886.2|181018.9|180888.9|181035.7|180905.7|181016.2|180886.2|12
1732522780000|2024-11-25 08:19:40|181018.5|180888.5|181034.7|180904.7|181034.7|180904.7|181018.5|180888.5|8
1732522790000|2024-11-25 08:19:50|181031|180901|181040.7|180910.7|181040.7|180910.7|181029.7|180899.7|14
1732522800000|2024-11-25 08:20:00|181038.7|180908.7|181020.1|180930.1|181048.8|180939|181020.1|180908.7|16
1732522810000|2024-11-25 08:20:10|181016.4|180886.4|181030.3|180900.3|181030.3|180900.3|181015.4|180885.4|11
1732522820000|2024-11-25 08:20:20|181031|180901|181045.8|180915.8|181048.1|180918.1|181027.7|180897.7|10
1732522830000|2024-11-25 08:20:30|181046.1|180916.1|181043.9|180913.9|181052.8|180922.8|181043.9|180913.9|10
1732522840000|2024-11-25 08:20:40|181042.2|180912.2|181026|180936|181042.2|180937.3|181025.6|180911.2|10
1732522850000|2024-11-25 08:20:50|181030|180940|181031.6|180941.6|181031.6|180941.6|181026|180936|10
1732522860000|2024-11-25 08:21:00|181027.6|180937.6|181022.2|180932.2|181034.5|180944.5|181022.2|180932.2|14
1732522870000|2024-11-25 08:21:10|181020.9|180930.9|181000.3|180910.3|181022.3|180932.3|180999|180909|12
1732522880000|2024-11-25 08:21:20|180998.6|180908.6|180997.1|180907.1|180998.6|180908.6|180997.1|180907.1|2
1732522890000|2024-11-25 08:21:30|180997.5|180907.5|180996.8|180906.8|180997.5|180907.5|180996.8|180906.8|2
1732522900000|2024-11-25 08:21:40|180998.1|180908.1|180998.5|180908.5|180998.5|180908.5|180997.8|180907.8|3
1732522910000|2024-11-25 08:21:50|180997.8|180907.8|180997.5|180907.5|180997.8|180907.8|180996.8|180906.8|4
1732522920000|2024-11-25 08:22:00|180996.8|180906.8|180997.5|180907.5|181001.8|180911.8|180996.8|180906.8|5
1732522930000|2024-11-25 08:22:10|180999.5|180909.5|181013.2|180883.2|181013.2|180909.5|180994.9|180882.6|7
1732522940000|2024-11-25 08:22:20|181014.2|180884.2|181020.9|180890.9|181031.2|180901.2|181013.9|180883.9|9
1732522950000|2024-11-25 08:22:30|181018.3|180888.3|181036.8|180906.8|181047.4|180917.4|181018.3|180888.3|16
1732522960000|2024-11-25 08:22:40|181038.3|180908.3|181041|180911|181049|180919|181038.3|180908.3|17
1732522970000|2024-11-25 08:22:50|181043|180913|181052.7|180922.7|181052.7|180922.7|181041|180911|19
1732522980000|2024-11-25 08:23:00|181054|180924|181052.7|180922.7|181054|180924|181052.7|180922.7|2
1732523000000|2024-11-25 08:23:20|181036.3|180946.3|181100.4|181010.4|181105|181015|181034.2|180944.2|11
1732523010000|2024-11-25 08:23:30|181090.1|181000.1|181094.3|180964.3|181094.3|181002.7|181067.5|180964.3|22
1732523020000|2024-11-25 08:23:40|181094.6|180964.6|181104.1|180974.1|181104.1|180974.1|181089.6|180959.6|15
1732523030000|2024-11-25 08:23:50|181103.4|180973.4|181143.7|181013.7|181143.7|181034.7|181100.7|180973.4|13
1732523040000|2024-11-25 08:24:00|181143|181013|181144.7|181014.7|181147|181017|181142.3|181012.3|17
1732523050000|2024-11-25 08:24:10|181145.4|181015.4|181163.7|181033.7|181165.9|181035.9|181145.4|181015.4|9
1732523060000|2024-11-25 08:24:20|181161.6|181031.6|181143.6|181013.6|181161.6|181031.6|181140.7|181010.7|17
1732523070000|2024-11-25 08:24:30|181141.9|181011.9|181134.2|181004.2|181141.9|181011.9|181134.2|181004.2|6
1732523080000|2024-11-25 08:24:40|181137.6|181007.6|181140.6|181010.6|181140.6|181010.6|181137.6|181007.6|3
1732523090000|2024-11-25 08:24:50|181142.2|181012.2|181144.3|181014.3|181144.3|181014.3|181140.2|181010.2|10
1732523100000|2024-11-25 08:25:00|181144.9|181014.9|181167.8|181037.8|181168.9|181038.9|181142.6|181012.6|19
1732523110000|2024-11-25 08:25:10|181165.1|181035.1|181168.8|181038.8|181171.8|181041.8|181165.1|181035.1|12
1732523120000|2024-11-25 08:25:20|181167.8|181037.8|181163.7|181073.7|181179.9|181073.7|181161.9|181037.1|8
1732523130000|2024-11-25 08:25:30|181160.3|181070.3|181158.7|181068.7|181160.3|181070.3|181158.7|181068.7|2
1732523140000|2024-11-25 08:25:40|181163|181073|181158.7|181068.7|181164.6|181074.6|181157.7|181067.7|6
1732523150000|2024-11-25 08:25:50|181164.6|181074.6|181160.6|181070.6|181164.6|181074.6|181160.6|181070.6|2
1732523160000|2024-11-25 08:26:00|181160.3|181070.3|181158.7|181068.7|181160.3|181070.3|181158.7|181068.7|2
1732523170000|2024-11-25 08:26:10|181160.2|181070.2|181158.7|181068.7|181160.2|181070.2|181158.7|181068.7|2
1732523180000|2024-11-25 08:26:20|181160.3|181070.3|181158.1|181068.1|181160.3|181070.3|181157.5|181067.5|6
1732523190000|2024-11-25 08:26:30|181156.5|181066.5|181134.5|181044.5|181158|181068|181124.3|181034.3|19
1732523200000|2024-11-25 08:26:40|181136.1|181046.1|181149.6|181059.6|181150|181060|181136.1|181046.1|15
1732523210000|2024-11-25 08:26:50|181148.3|181058.3|181157.6|181067.6|181157.6|181067.6|181147.6|181057.6|10
1732523220000|2024-11-25 08:27:00|181157|181067|181157.7|181067.7|181157.7|181067.7|181147.3|181057.3|10
1732523230000|2024-11-25 08:27:10|181157.1|181067.1|181146.5|181056.5|181157.5|181067.5|181144|181054|13
1732523240000|2024-11-25 08:27:20|181144.1|181054.1|181141.5|181011.5|181151.4|181061.4|181128.5|181009.5|13
1732523250000|2024-11-25 08:27:30|181142.2|181012.2|181141.9|181011.9|181144.2|181014.2|181139.2|181009.2|9
1732523260000|2024-11-25 08:27:40|181140.2|181010.2|181127.9|180997.9|181140.2|181010.2|181126.2|180996.2|11
1732523270000|2024-11-25 08:27:50|181135.3|181005.3|181115.3|180985.3|181135.3|181005.3|181111.3|180981.3|10
1732523280000|2024-11-25 08:28:00|181118.8|180988.8|181123.9|180993.9|181141.2|181011.2|181118.8|180988.8|15
1732523290000|2024-11-25 08:28:10|181128.1|180998.1|181124|180994|181136.3|181006.3|181123.6|180993.6|21
1732523300000|2024-11-25 08:28:20|181122.2|180992.2|181137.3|181007.3|181141.3|181011.3|181120.6|180990.6|16
1732523310000|2024-11-25 08:28:30|181135|181005|181133.5|181003.5|181135|181005|181117.9|180987.9|11
1732523320000|2024-11-25 08:28:40|181137|181007|181117|180987|181137.5|181007.5|181117|180987|14
1732523330000|2024-11-25 08:28:50|181115.3|180985.3|181114|180984|181115.3|180985.3|181114|180984|2
1732523340000|2024-11-25 08:29:00|181112.2|180982.2|181089.9|180959.9|181112.2|180982.2|181084.9|180954.9|8
1732523360000|2024-11-25 08:29:20|181091.7|180961.7|181091.7|180961.7|181091.7|180961.7|181090.7|180960.7|3
1732523370000|2024-11-25 08:29:30|181089.8|180959.8|181089.2|180959.2|181091.6|180961.6|181084.8|180954.8|8
1732523380000|2024-11-25 08:29:40|181091.6|180961.6|181091.5|180961.5|181091.6|180961.6|181089.6|180959.6|10
1732523390000|2024-11-25 08:29:50|181090.9|180960.9|181117.1|180987.1|181117.1|180987.1|181088.9|180958.9|12
1732523400000|2024-11-25 08:30:00|181123.5|180993.5|181141.4|181011.4|181142.7|181012.7|181123.5|180993.5|13
1732523410000|2024-11-25 08:30:10|181140.7|181010.7|181117.2|180987.2|181141.7|181011.7|181117.2|180987.2|11
1732523420000|2024-11-25 08:30:20|181117.6|180987.6|181116.1|180986.1|181118.3|180988.3|181116.1|180986.1|6
1732523430000|2024-11-25 08:30:30|181119.4|180989.4|181119.8|180989.8|181131.4|181001.4|181119.4|180989.4|10
1732523440000|2024-11-25 08:30:40|181117.8|180987.8|181124.6|180994.6|181126.6|180996.6|181117.8|180987.8|10
1732523450000|2024-11-25 08:30:50|181122.8|180992.8|181124|180994|181125.7|180995.7|181120.4|180990.4|13
1732523460000|2024-11-25 08:31:00|181125.4|180995.4|181121.3|181031.3|181133|181031.3|181121.3|180995.4|6
1732523470000|2024-11-25 08:31:10|181165.1|181075.1|181122.9|181032.9|181165.1|181075.1|181120.6|181030.6|7
1732523480000|2024-11-25 08:31:20|181120.6|181030.6|181122.9|181032.9|181123.9|181033.9|181119.9|181029.9|7
1732523490000|2024-11-25 08:31:30|181126.3|181036.3|181123.8|181033.8|181131.1|181041.1|181122.9|181032.9|13
1732523500000|2024-11-25 08:31:40|181122.8|181032.8|181122.8|181032.8|181127.1|181037.1|181122.8|181032.8|5
1732523510000|2024-11-25 08:31:50|181122.4|181032.4|181116|181026|181128.1|181038.1|181116|181026|8
1732523520000|2024-11-25 08:32:00|181119.7|181029.7|181129.6|180999.6|181133.3|181029.7|181106.2|180991.9|18
1732523530000|2024-11-25 08:32:10|181130.3|181000.3|181119.3|180989.3|181130.6|181000.6|181112.4|180982.4|11
1732523540000|2024-11-25 08:32:20|181118.4|180988.4|181092.8|180962.8|181118.4|180988.4|181090.5|180960.5|7
1732523550000|2024-11-25 08:32:30|181088.5|180958.5|181092.4|180962.4|181094.1|180964.1|181088.5|180958.5|6
1732523560000|2024-11-25 08:32:40|181093.4|180963.4|181092.8|180962.8|181093.4|180963.4|181092.4|180962.4|5
1732523570000|2024-11-25 08:32:50|181092.4|180962.4|181078.2|180948.2|181092.4|180962.4|181078.2|180948.2|4
1732523580000|2024-11-25 08:33:00|181087.1|180957.1|181090.4|180960.4|181090.4|180960.4|181087.1|180957.1|3
1732523590000|2024-11-25 08:33:10|181092|180962|181092|180962|181092|180962|181092|180962|1
1732523600000|2024-11-25 08:33:20|181091.4|180961.4|181090.4|180960.4|181092|180962|181090.4|180960.4|3
1732523610000|2024-11-25 08:33:30|181088.7|180958.7|181090.4|180960.4|181090.4|180960.4|181087|180957|4
1732523620000|2024-11-25 08:33:40|181085.4|180955.4|181083.9|180953.9|181085.4|180955.4|181083.9|180953.9|2
1732523630000|2024-11-25 08:33:50|181088.9|180958.9|181078.9|180948.9|181088.9|180958.9|181078.9|180948.9|6
1732523640000|2024-11-25 08:34:00|181075.9|180945.9|181077.5|180947.5|181087.2|180957.2|181075.9|180945.9|10
1732523650000|2024-11-25 08:34:10|181087.5|180957.5|181077.4|180947.4|181087.5|180957.5|181077.4|180947.4|7
1732523660000|2024-11-25 08:34:20|181078.5|180948.5|181090.3|180960.3|181090.3|180960.3|181078.5|180948.5|5
1732523670000|2024-11-25 08:34:30|181093.9|180963.9|181092.3|180962.3|181094.3|180964.3|181090.3|180960.3|7
1732523680000|2024-11-25 08:34:40|181092.6|180962.6|181092.6|180962.6|181092.6|180962.6|181092|180962|5
1732523690000|2024-11-25 08:34:50|181089.6|180959.6|181087.9|180957.9|181090.3|180960.3|181087.9|180957.9|4
1732523700000|2024-11-25 08:35:00|181077.9|180947.9|181091.2|180961.2|181091.8|180961.8|181077.9|180947.9|5
1732523710000|2024-11-25 08:35:10|181095.8|180965.8|181091.2|180961.2|181095.8|180965.8|181087.9|180957.9|4
1732523730000|2024-11-25 08:35:30|181089.7|180959.7|181077.3|180947.3|181089.7|180959.7|181077.3|180947.3|6
1732523740000|2024-11-25 08:35:40|181076.3|180946.3|181077.3|180947.3|181077.3|180947.3|181076.3|180946.3|4
1732523750000|2024-11-25 08:35:50|181076.6|180946.6|181077.3|180947.3|181077.3|180947.3|181076.6|180946.6|4
1732523760000|2024-11-25 08:36:00|181075.6|180945.6|181077.3|180947.3|181077.3|180947.3|181075.6|180945.6|2
1732523780000|2024-11-25 08:36:20|181078.6|180948.6|181077.3|180947.3|181078.6|180948.6|181077.3|180947.3|2
1732523790000|2024-11-25 08:36:30|181077.9|180947.9|181077.9|180947.9|181077.9|180947.9|181077.9|180947.9|1
1732523800000|2024-11-25 08:36:40|181076.9|180946.9|181077.9|180947.9|181077.9|180947.9|181076.9|180946.9|4
1732523810000|2024-11-25 08:36:50|181079.9|180949.9|181078.9|180948.9|181079.9|180949.9|181078.9|180948.9|2
1732523820000|2024-11-25 08:37:00|181080.5|180950.5|181080.5|180950.5|181082.1|180952.1|181080.5|180950.5|3
1732523830000|2024-11-25 08:37:10|181080.4|180950.4|181080.4|180950.4|181080.4|180950.4|181080.4|180950.4|1
1732523850000|2024-11-25 08:37:30|181077.2|180947.2|181050.9|180960.9|181077.2|180960.9|181050.9|180944.9|8
1732523860000|2024-11-25 08:37:40|181055.6|180965.6|181054.3|180964.3|181055.6|180965.6|181054.3|180964.3|2
1732523870000|2024-11-25 08:37:50|181055.6|180965.6|181055.6|180965.6|181055.6|180965.6|181055.6|180965.6|1
1732523890000|2024-11-25 08:38:10|181057.3|180967.3|181059|180969|181059|180969|181057.3|180967.3|2
1732523900000|2024-11-25 08:38:20|181061|180971|181069.7|180979.7|181072.2|180982.2|181060.6|180970.6|5
1732523910000|2024-11-25 08:38:30|181070|180980|181089.7|180959.7|181094.1|180980|181070|180959.7|7
1732523920000|2024-11-25 08:38:40|181091.1|180961.1|181103.6|180973.6|181106.6|180976.6|181091.1|180961.1|5
1732523930000|2024-11-25 08:38:50|181101.9|180971.9|181096.9|180966.9|181101.9|180971.9|181096.9|180966.9|3
1732523940000|2024-11-25 08:39:00|181101.9|180971.9|181092.5|180962.5|181101.9|180971.9|181092.5|180962.5|8
1732523950000|2024-11-25 08:39:10|181091.9|180961.9|181091.9|180961.9|181096.9|180966.9|181091.9|180961.9|5
1732523960000|2024-11-25 08:39:20|181094.3|180964.3|181092.6|180962.6|181094.3|180964.3|181091.9|180961.9|3
1732523970000|2024-11-25 08:39:30|181093.9|180963.9|181092.6|180962.6|181093.9|180963.9|181092.6|180962.6|2
1732523980000|2024-11-25 08:39:40|181096.9|180966.9|181096|180966|181098.7|180968.7|181092.6|180962.6|10
1732523990000|2024-11-25 08:39:50|181095.7|180965.7|181093.7|180963.7|181095.7|180965.7|181092|180962|9
1732524000000|2024-11-25 08:40:00|181098|180968|181096.9|180966.9|181098|180968|181093.7|180963.7|8
1732524010000|2024-11-25 08:40:10|181096.2|180966.2|181076.5|180946.5|181096.2|180966.2|181076.5|180946.5|5
1732524030000|2024-11-25 08:40:30|181074.2|180944.2|181031.3|180941.3|181076.5|180946.5|181010.6|180920.6|13
1732524040000|2024-11-25 08:40:40|181030.7|180940.7|181026.7|180936.7|181031.3|180941.3|181026.7|180936.7|4
1732524050000|2024-11-25 08:40:50|181029.7|180939.7|181023.4|180933.4|181031.4|180941.4|181023.4|180933.4|5
1732524070000|2024-11-25 08:41:10|181021.8|180931.8|181020.1|180930.1|181021.8|180931.8|181020.1|180930.1|2
1732524080000|2024-11-25 08:41:20|181021.5|180931.5|181021.5|180931.5|181021.5|180931.5|181021.5|180931.5|1
1732524100000|2024-11-25 08:41:40|181023.3|180933.3|181023.3|180933.3|181023.3|180933.3|181023.3|180933.3|1
1732524110000|2024-11-25 08:41:50|181025.8|180935.8|181026.4|180936.4|181026.4|180936.4|181025.8|180935.8|2
1732524120000|2024-11-25 08:42:00|181025.8|180935.8|181024.2|180934.2|181028.8|180938.8|181024.2|180934.2|5
1732524140000|2024-11-25 08:42:20|181025.6|180935.6|181025.6|180935.6|181025.6|180935.6|181025.6|180935.6|1
1732524150000|2024-11-25 08:42:30|181039.1|180949.1|181078.7|180948.7|181082.4|180952.4|181036.4|180946.4|7
1732524160000|2024-11-25 08:42:40|181080.3|180950.3|181080.3|180950.3|181085|180955|181080.3|180950.3|4
1732524170000|2024-11-25 08:42:50|181083.3|180953.3|181080.3|180950.3|181084.3|180954.3|181080.3|180950.3|7
1732524180000|2024-11-25 08:43:00|181083|180953|181078.4|180948.4|181083|180953|181078.4|180948.4|5
1732524190000|2024-11-25 08:43:10|181082.4|180952.4|181081.7|180951.7|181082.4|180952.4|181078.4|180948.4|6
1732524200000|2024-11-25 08:43:20|181085.4|180955.4|181087.4|180957.4|181087.4|180957.4|181081.7|180951.7|3
1732524210000|2024-11-25 08:43:30|181081.7|180951.7|181062.7|180972.7|181081.7|180978.1|181062.4|180951.7|4
1732524220000|2024-11-25 08:43:40|181061.7|180971.7|181059.9|180969.9|181061.7|180971.7|181059.9|180969.9|2
1732524240000|2024-11-25 08:44:00|181064.6|180974.6|181061.4|180971.4|181067.7|180977.7|181060.9|180970.9|6
1732524250000|2024-11-25 08:44:10|181059.9|180969.9|181059.9|180969.9|181059.9|180969.9|181059.9|180969.9|1
1732524260000|2024-11-25 08:44:20|181061.9|180971.9|181059.9|180969.9|181064.5|180974.5|181059.9|180969.9|5
1732524270000|2024-11-25 08:44:30|181060.2|180970.2|181063.7|180973.7|181068|180978|181060.2|180970.2|4
1732524280000|2024-11-25 08:44:40|181068.4|180978.4|181061.4|180971.4|181068.4|180978.4|181061.4|180971.4|4
1732524300000|2024-11-25 08:45:00|181064.4|180974.4|181061.7|180971.7|181064.4|180974.4|181061.4|180971.4|3
1732524310000|2024-11-25 08:45:10|181061.4|180971.4|181061.4|180971.4|181065.4|180975.4|181061.4|180971.4|3
1732524320000|2024-11-25 08:45:20|181071|180981|181061.4|180971.4|181071|180981|181061.4|180971.4|4
1732524330000|2024-11-25 08:45:30|181065|180975|181061.4|180971.4|181065|180975|181061.4|180971.4|2
1732524340000|2024-11-25 08:45:40|181062.7|180972.7|181066|180976|181067.4|180977.4|181061.4|180971.4|8
1732524350000|2024-11-25 08:45:50|181062|180972|181062.9|180972.9|181069|180979|181062|180972|8
1732524360000|2024-11-25 08:46:00|181064.9|180974.9|181170.3|181040.3|181170.3|181066.3|181062.9|180972.9|22
1732524370000|2024-11-25 08:46:10|181172.3|181042.3|181166|181036|181175|181045|181162.3|181032.3|14
1732524380000|2024-11-25 08:46:20|181165.9|181035.9|181142.6|181012.6|181171.6|181041.6|181137.3|181007.3|22
1732524390000|2024-11-25 08:46:30|181136.9|181006.9|181129.8|180999.8|181151.5|181021.5|181129.8|180999.8|20
1732524400000|2024-11-25 08:46:40|181134.1|181004.1|181111.8|180981.8|181141|181011|181111.5|180981.5|16
1732524410000|2024-11-25 08:46:50|181115.1|180985.1|181093.2|180963.2|181115.1|180985.1|181093.2|180963.2|12
1732524420000|2024-11-25 08:47:00|181091.2|180961.2|181089.5|180959.5|181110.7|180980.7|181089.5|180959.5|8
1732524430000|2024-11-25 08:47:10|181087.8|180957.8|181090.5|180960.5|181090.5|180960.5|181082.5|180952.5|8
1732524440000|2024-11-25 08:47:20|181086.5|180956.5|181090.5|180960.5|181090.5|180960.5|181086.5|180956.5|3
1732524450000|2024-11-25 08:47:30|181088.5|180958.5|181091.9|180961.9|181091.9|180961.9|181087.2|180957.2|10
1732524460000|2024-11-25 08:47:40|181090.9|180960.9|181095.5|180965.5|181099.8|180969.8|181090.2|180960.2|9
1732524470000|2024-11-25 08:47:50|181092.8|180962.8|181089.8|180959.8|181092.8|180962.8|181086.8|180956.8|8
1732524480000|2024-11-25 08:48:00|181089.7|180959.7|181090.4|180960.4|181093.7|180963.7|181088|180958|6
1732524490000|2024-11-25 08:48:10|181094.7|180964.7|181098.3|180968.3|181101.9|180971.9|181094.7|180964.7|4
1732524500000|2024-11-25 08:48:20|181094.6|180964.6|181091.9|180961.9|181099.9|180969.9|181089.6|180959.6|12
1732524510000|2024-11-25 08:48:30|181089.9|180959.9|181079.7|180949.7|181090.6|180960.6|181066.9|180936.9|7
1732524530000|2024-11-25 08:48:50|181081.7|180951.7|181076.7|180946.7|181081.7|180951.7|181069.7|180939.7|8
1732524540000|2024-11-25 08:49:00|181071.3|180941.3|181067.9|180937.9|181072.7|180942.7|181066.3|180936.3|5
1732524550000|2024-11-25 08:49:10|181068.6|180938.6|181070.9|180940.9|181070.9|180940.9|181067.9|180937.9|7
1732524560000|2024-11-25 08:49:20|181076.9|180946.9|181075.9|180945.9|181079.2|180949.2|181074.2|180944.2|5
1732524570000|2024-11-25 08:49:30|181072.9|180942.9|181077.2|180947.2|181077.2|180947.2|181072.9|180942.9|2
1732524580000|2024-11-25 08:49:40|181073.5|180943.5|181069.2|180939.2|181073.5|180943.5|181069.2|180939.2|6
1732524590000|2024-11-25 08:49:50|181067.2|180937.2|181065.4|180935.4|181069.2|180939.2|181065.4|180935.4|4
1732524600000|2024-11-25 08:50:00|181067.3|180937.3|181061.1|180931.1|181069.5|180939.5|181060.1|180930.1|10
1732524610000|2024-11-25 08:50:10|181065.8|180935.8|181065.8|180935.8|181065.8|180935.8|181063.8|180933.8|3
1732524620000|2024-11-25 08:50:20|181067.8|180937.8|181066.2|180936.2|181067.8|180937.8|181063.2|180933.2|4
1732524630000|2024-11-25 08:50:30|181068.2|180938.2|181069.8|180939.8|181071.1|180941.1|181068.2|180938.2|4
1732524640000|2024-11-25 08:50:40|181072.5|180942.5|181069.8|180939.8|181075.1|180945.1|181069.8|180939.8|5
1732524650000|2024-11-25 08:50:50|181072.1|180942.1|181073.4|180943.4|181073.4|180943.4|181068.1|180938.1|8
1732524660000|2024-11-25 08:51:00|181068.1|180938.1|181068.3|180938.3|181069.9|180939.9|181068.1|180938.1|5
1732524670000|2024-11-25 08:51:10|181073.3|180943.3|181069.6|180939.6|181073.3|180943.3|181067.3|180937.3|7
1732524680000|2024-11-25 08:51:20|181068.3|180938.3|181048.4|180918.4|181070|180940|181046.8|180916.8|10
1732524690000|2024-11-25 08:51:30|181050.3|180920.3|181048.7|180918.7|181050.5|180920.5|181048.6|180918.6|4
1732524710000|2024-11-25 08:51:50|181046.7|180916.7|181046.7|180916.7|181046.7|180916.7|181046.7|180916.7|1
1732524720000|2024-11-25 08:52:00|181049.4|180919.4|181051.3|180921.3|181054.6|180924.6|181049.4|180919.4|8
1732524730000|2024-11-25 08:52:10|181049.6|180919.6|181008.1|180918.1|181049.6|180919.6|181006.5|180916.5|4
1732524740000|2024-11-25 08:52:20|181038|180908|181041.4|180911.4|181041.4|180911.4|181038|180908|2
1732524750000|2024-11-25 08:52:30|181039.3|180909.3|181003.6|180913.6|181039.3|180913.6|181003.6|180909.3|2
1732524760000|2024-11-25 08:52:40|181001.7|180911.7|181001.7|180911.7|181001.7|180911.7|181001.7|180911.7|1
1732524780000|2024-11-25 08:53:00|181003.7|180913.7|181003.7|180913.7|181003.7|180913.7|181003.7|180913.7|1
1732524790000|2024-11-25 08:53:10|181005.6|180915.6|181003.9|180913.9|181005.6|180915.6|181003.9|180913.9|2
1732524800000|2024-11-25 08:53:20|181002.1|180912.1|181002.1|180912.1|181002.1|180912.1|181002.1|180912.1|1
1732524840000|2024-11-25 08:54:00|181003.8|180913.8|181003.8|180913.8|181003.8|180913.8|181003.8|180913.8|1
1732524850000|2024-11-25 08:54:10|181002.3|180912.3|181002.3|180912.3|181002.3|180912.3|181002.3|180912.3|1
1732524860000|2024-11-25 08:54:20|181002.1|180912.1|181002.1|180912.1|181002.1|180912.1|181002.1|180912.1|1
1732524880000|2024-11-25 08:54:40|181000.6|180910.6|181000.6|180910.6|181000.6|180910.6|181000.6|180910.6|1
1732524900000|2024-11-25 08:55:00|180998.6|180908.6|180946.9|180856.9|180998.6|180908.6|180946.9|180856.9|4
1732524910000|2024-11-25 08:55:10|180948.6|180858.6|180945.5|180855.5|180948.6|180858.6|180944.5|180854.5|4
1732524940000|2024-11-25 08:55:40|180943|180853|180940.5|180850.5|180943|180853|180932.5|180842.5|7
1732524950000|2024-11-25 08:55:50|180940.8|180850.8|180946.5|180856.5|180946.5|180856.5|180940.1|180850.1|8
1732524990000|2024-11-25 08:56:30|180944.3|180854.3|180946.7|180856.7|180946.7|180856.7|180932.3|180842.3|7
1732525000000|2024-11-25 08:56:40|180946.4|180856.4|180940.9|180850.9|180946.7|180856.7|180940.9|180850.9|4
1732525010000|2024-11-25 08:56:50|180941.9|180851.9|180938.2|180848.2|180942.6|180852.6|180931.8|180841.8|9
1732525020000|2024-11-25 08:57:00|180938.5|180848.5|180938.5|180848.5|180938.5|180848.5|180938.5|180848.5|1
1732525040000|2024-11-25 08:57:20|180942.2|180852.2|180944.2|180854.2|180944.2|180854.2|180936.5|180846.5|4
1732525050000|2024-11-25 08:57:30|180966.2|180836.2|180951.6|180821.6|180966.2|180836.2|180951.6|180821.6|5
1732525070000|2024-11-25 08:57:50|180925.3|180835.3|180930.3|180840.3|180932.6|180842.6|180925.3|180835.3|5
1732525080000|2024-11-25 08:58:00|180934.3|180844.3|180897|180767|180934.3|180844.3|180897|180767|9
1732525090000|2024-11-25 08:58:10|180891.6|180761.6|180897.5|180767.5|180897.5|180767.5|180880.3|180750.3|19
1732525100000|2024-11-25 08:58:20|180896.9|180766.9|180858.8|180728.8|180896.9|180766.9|180858.5|180728.5|15
1732525110000|2024-11-25 08:58:30|180863.8|180733.8|180871.5|180741.5|180874.9|180744.9|180863.8|180733.8|14
1732525120000|2024-11-25 08:58:40|180870.5|180740.5|180877.4|180747.4|180878.8|180748.8|180869.2|180739.2|10
1732525130000|2024-11-25 08:58:50|180878.5|180748.5|180902.4|180772.4|180905.7|180775.7|180878.5|180748.5|20
1732525140000|2024-11-25 08:59:00|180902.7|180772.7|180909.6|180779.6|180909.6|180779.6|180900.4|180770.4|7
1732525150000|2024-11-25 08:59:10|180909.2|180779.2|180904.9|180774.9|180909.9|180779.9|180904.9|180774.9|4
1732525180000|2024-11-25 08:59:40|180892.1|180762.1|180904.8|180774.8|180904.8|180774.8|180892.1|180762.1|5
1732525190000|2024-11-25 08:59:50|180898.9|180768.9|180906.5|180776.5|180906.5|180776.5|180898.9|180768.9|8
1732525200000|2024-11-25 09:00:00|180902.2|180772.2|180918|180788|180918|180788|180902.1|180772.1|7
1732525210000|2024-11-25 09:00:10|180906.3|180776.3|180886.9|180756.9|180906.3|180776.3|180880.6|180750.6|12
1732525220000|2024-11-25 09:00:20|180887|180757|180894.4|180764.4|180894.6|180764.6|180886.9|180756.9|9
1732525230000|2024-11-25 09:00:30|180901.9|180771.9|180913|180783|180913.6|180783.6|180901.8|180771.8|12
1732525240000|2024-11-25 09:00:40|180912.6|180782.6|180900.8|180770.8|180912.6|180782.6|180888.7|180758.7|13
1732525250000|2024-11-25 09:00:50|180901.8|180771.8|180895.9|180765.9|180901.8|180771.8|180890|180760|13
1732525260000|2024-11-25 09:01:00|180896|180766|180912.5|180782.5|180912.5|180782.5|180895.7|180765.7|14
1732525270000|2024-11-25 09:01:10|180913.2|180783.2|180896.1|180766.1|180913.2|180783.2|180890.8|180760.8|10
1732525280000|2024-11-25 09:01:20|180897.1|180767.1|180886.3|180756.3|180900.6|180770.6|180886.3|180756.3|13
1732525290000|2024-11-25 09:01:30|180885.1|180755.1|180854.9|180724.9|180885.1|180755.1|180850.3|180720.3|16
1732525300000|2024-11-25 09:01:40|180785.9|180695.9|180840.7|180710.7|180840.7|180710.7|180772.3|180682.3|12
1732525310000|2024-11-25 09:01:50|180839.1|180709.1|180832.1|180702.1|180839.1|180709.1|180828.9|180698.9|13
1732525320000|2024-11-25 09:02:00|180832.4|180702.4|180824.7|180694.7|180832.5|180702.5|180819.3|180689.3|17
1732525330000|2024-11-25 09:02:10|180819.9|180689.9|180780.3|180650.3|180819.9|180689.9|180779.3|180649.3|8
1732525340000|2024-11-25 09:02:20|180774.3|180644.3|180759.3|180629.3|180782|180652|180759.3|180629.3|19
1732525350000|2024-11-25 09:02:30|180760.3|180630.3|180755.9|180625.9|180760.3|180630.3|180750.3|180620.3|19
1732525360000|2024-11-25 09:02:40|180754.9|180624.9|180740.1|180610.1|180756.3|180626.3|180737.1|180607.1|14
1732525370000|2024-11-25 09:02:50|180740.8|180610.8|180740.8|180610.8|180742.3|180612.3|180740.5|180610.5|5
1732525380000|2024-11-25 09:03:00|180739.1|180609.1|180739.1|180609.1|180739.1|180609.1|180737.5|180607.5|8
1732525390000|2024-11-25 09:03:10|180738.5|180608.5|180739.2|180609.2|180741.3|180611.3|180737.9|180607.9|7
1732525400000|2024-11-25 09:03:20|180737.6|180607.6|180680.5|180590.5|180737.9|180607.9|180676.2|180586.2|10
1732525410000|2024-11-25 09:03:30|180679.8|180589.8|180720.2|180590.2|180726.5|180596.5|180679.8|180589.8|7
1732525420000|2024-11-25 09:03:40|180714.2|180584.2|180711.1|180581.1|180718.5|180588.5|180708.5|180578.5|9
1732525430000|2024-11-25 09:03:50|180711.5|180581.5|180709.2|180579.2|180715.8|180585.8|180709.2|180579.2|8
1732525440000|2024-11-25 09:04:00|180711.2|180581.2|180734.2|180604.2|180734.2|180604.2|180711.2|180581.2|12
1732525450000|2024-11-25 09:04:10|180739.5|180609.5|180743.7|180613.7|180752.9|180622.9|180739.5|180609.5|7
1732525460000|2024-11-25 09:04:20|180742.7|180612.7|180723|180593|180762.2|180632.2|180721|180591|15
1732525470000|2024-11-25 09:04:30|180725|180595|180701.3|180571.3|180726|180596|180701.3|180571.3|16
1732525480000|2024-11-25 09:04:40|180698.3|180568.3|180681.1|180591.1|180701.3|180591.1|180676.9|180568.3|8
1732525490000|2024-11-25 09:04:50|180683|180593|180694.7|180604.7|180694.7|180604.7|180683|180593|10
1732525500000|2024-11-25 09:05:00|180692.9|180602.9|180739.2|180609.2|180740.8|180619.3|180690.9|180600.9|11
1732525520000|2024-11-25 09:05:20|180738.8|180608.8|180744.1|180614.1|180744.1|180614.1|180737.2|180607.2|9
1732525530000|2024-11-25 09:05:30|180741.7|180611.7|180741.6|180611.6|180744.4|180614.4|180740.9|180610.9|8
1732525540000|2024-11-25 09:05:40|180705.7|180615.7|180705.7|180615.7|180705.7|180615.7|180704.7|180614.7|3
1732525550000|2024-11-25 09:05:50|180703.4|180613.4|180693.7|180603.7|180703.5|180613.5|180680|180590|23
1732525560000|2024-11-25 09:06:00|180693.1|180603.1|180690.1|180600.1|180696|180606|180685.4|180595.4|14
1732525570000|2024-11-25 09:06:10|180692.1|180602.1|180690.7|180600.7|180692.1|180602.1|180687.4|180597.4|9
1732525580000|2024-11-25 09:06:20|180688.4|180598.4|180697.1|180607.1|180701.1|180611.1|180688.4|180598.4|17
1732525590000|2024-11-25 09:06:30|180701.7|180611.7|180697|180607|180701.7|180611.7|180695.3|180605.3|8
1732525600000|2024-11-25 09:06:40|180699.4|180609.4|180717.3|180587.3|180717.3|180610.3|180695.4|180587.3|11
1732525610000|2024-11-25 09:06:50|180718.8|180588.8|180723.2|180593.2|180729.2|180599.2|180701.8|180571.8|10
1732525620000|2024-11-25 09:07:00|180720.2|180590.2|180726.9|180596.9|180726.9|180596.9|180718.4|180588.4|10
1732525630000|2024-11-25 09:07:10|180725.9|180595.9|180706.8|180616.8|180728.9|180623.9|180706.5|180592.6|12
1732525640000|2024-11-25 09:07:20|180708.5|180618.5|180719|180589|180757.9|180627.9|180707.3|180586.3|13
1732525650000|2024-11-25 09:07:30|180717.4|180587.4|180718.9|180588.9|180727.9|180597.9|180713.9|180583.9|13
1732525660000|2024-11-25 09:07:40|180719.3|180589.3|180714.2|180584.2|180720.9|180590.9|180714.2|180584.2|14
1732525670000|2024-11-25 09:07:50|180718.2|180588.2|180737.8|180607.8|180737.8|180607.8|180713.6|180583.6|12
1732525680000|2024-11-25 09:08:00|180733.1|180603.1|180739.8|180609.8|180740.1|180610.1|180731.7|180601.7|11
1732525690000|2024-11-25 09:08:10|180735.1|180605.1|180736.8|180606.8|180736.8|180606.8|180734.1|180604.1|6
1732525700000|2024-11-25 09:08:20|180745.8|180615.8|180718.8|180588.8|180754.7|180624.7|180718.8|180588.8|13
1732525710000|2024-11-25 09:08:30|180715.8|180585.8|180713.8|180583.8|180718.8|180588.8|180713.8|180583.8|9
1732525720000|2024-11-25 09:08:40|180717.5|180587.5|180712.6|180582.6|180717.5|180587.5|180709.3|180579.3|13
1732525730000|2024-11-25 09:08:50|180713.6|180583.6|180709|180579|180713.6|180583.6|180703.7|180573.7|8
1732525740000|2024-11-25 09:09:00|180704|180574|180625.4|180495.4|180704|180591.4|180616.6|180486.6|24
1732525750000|2024-11-25 09:09:10|180624.4|180494.4|180574.4|180444.4|180629.4|180499.4|180574.4|180444.4|19
1732525760000|2024-11-25 09:09:20|180575.7|180445.7|180562.7|180432.7|180575.7|180445.7|180560.7|180430.7|13
1732525770000|2024-11-25 09:09:30|180563.3|180433.3|180549.6|180419.6|180563.3|180433.3|180549.6|180419.6|4
1732525780000|2024-11-25 09:09:40|180551.3|180421.3|180551.3|180421.3|180551.3|180421.3|180551|180421|3
1732525790000|2024-11-25 09:09:50|180520.9|180430.9|180518.4|180428.4|180521|180431|180512.4|180422.4|6
1732525800000|2024-11-25 09:10:00|180521.5|180431.5|180518|180428|180521.5|180431.5|180514|180424|7
1732525810000|2024-11-25 09:10:10|180519.6|180429.6|180518.9|180428.9|180519.6|180429.6|180516.9|180426.9|4
1732525820000|2024-11-25 09:10:20|180519.6|180429.6|180512.8|180422.8|180519.6|180429.6|180512.8|180422.8|9
1732525830000|2024-11-25 09:10:30|180515.1|180425.1|180510.7|180420.7|180516.1|180426.1|180508.4|180418.4|7
1732525840000|2024-11-25 09:10:40|180511.4|180421.4|180517.4|180427.4|180518|180428|180511.1|180421.1|10
1732525850000|2024-11-25 09:10:50|180518|180428|180519.5|180429.5|180519.5|180429.5|180518|180428|2
1732525860000|2024-11-25 09:11:00|180517.9|180427.9|180517.7|180427.7|180517.9|180427.9|180507.4|180417.4|7
1732525870000|2024-11-25 09:11:10|180516.4|180426.4|180519.2|180429.2|180519.2|180429.2|180516.4|180426.4|3
1732525880000|2024-11-25 09:11:20|180520.9|180430.9|180520.8|180430.8|180522.6|180432.6|180520.8|180430.8|3
1732525890000|2024-11-25 09:11:30|180517.8|180427.8|180429.9|180339.9|180519.1|180429.1|180429.3|180339.3|8
1732525900000|2024-11-25 09:11:40|180432.3|180342.3|180438.6|180348.6|180442.3|180352.3|180432.3|180342.3|9
1732525910000|2024-11-25 09:11:50|180437|180347|180432.4|180342.4|180437.3|180347.3|180429.8|180339.8|9
1732525920000|2024-11-25 09:12:00|180430.8|180340.8|180438.7|180348.7|180438.7|180348.7|180429.2|180339.2|19
1732525930000|2024-11-25 09:12:10|180436.7|180346.7|180434.3|180344.3|180451.2|180361.2|180433.6|180343.6|27
1732525940000|2024-11-25 09:12:20|180438|180348|180467.8|180377.8|180476.8|180386.8|180436.3|180346.3|21
1732525950000|2024-11-25 09:12:30|180462.1|180372.1|180462.1|180372.1|180476.5|180386.5|180462.1|180372.1|16
1732525960000|2024-11-25 09:12:40|180467.5|180377.5|180462.1|180372.1|180468.8|180378.8|180462.1|180372.1|9
1732525970000|2024-11-25 09:12:50|180457.5|180367.5|180470.1|180380.1|180470.1|180380.1|180457.5|180367.5|12
1732525980000|2024-11-25 09:13:00|180475.8|180385.8|180606.5|180476.5|180613.5|180483.5|180464.4|180374.4|24
1732525990000|2024-11-25 09:13:10|180607|180477|180569|180439|180610.8|180480.8|180567.7|180437.7|15
1732526000000|2024-11-25 09:13:20|180565.5|180435.5|180563.1|180433.1|180572.2|180442.2|180563.1|180433.1|6
1732526010000|2024-11-25 09:13:30|180564.8|180434.8|180536.8|180406.8|180564.8|180434.8|180536.5|180406.5|13
1732526020000|2024-11-25 09:13:40|180535.5|180405.5|180536.1|180406.1|180538.1|180408.1|180532.1|180402.1|8
1732526030000|2024-11-25 09:13:50|180536.5|180406.5|180563.9|180433.9|180563.9|180433.9|180536.5|180406.5|17
1732526040000|2024-11-25 09:14:00|180559.4|180429.4|180546.5|180416.5|180566.9|180436.9|180546.5|180416.5|11
1732526050000|2024-11-25 09:14:10|180540.6|180410.6|180529.9|180399.9|180543.3|180413.3|180529.9|180399.9|7
1732526060000|2024-11-25 09:14:20|180525.9|180395.9|180536.8|180406.8|180538.8|180408.8|180524.1|180394.1|9
1732526070000|2024-11-25 09:14:30|180538.8|180408.8|180526.7|180396.7|180538.8|180408.8|180526.7|180396.7|3
1732526080000|2024-11-25 09:14:40|180526.5|180396.5|180523.1|180393.1|180526.5|180396.5|180520.8|180390.8|8
1732526090000|2024-11-25 09:14:50|180523.9|180393.9|180523.3|180393.3|180523.9|180393.9|180522.9|180392.9|6
1732526100000|2024-11-25 09:15:00|180523.1|180393.1|180524.4|180394.4|180524.4|180394.4|180523.1|180393.1|3
1732526110000|2024-11-25 09:15:10|180523.9|180393.9|180523.3|180393.3|180524.1|180394.1|180522.8|180392.8|6
1732526120000|2024-11-25 09:15:20|180523.9|180393.9|180539.5|180409.5|180539.5|180409.5|180523.1|180393.1|7
1732526130000|2024-11-25 09:15:30|180537.9|180407.9|180539.9|180409.9|180539.9|180409.9|180537.9|180407.9|3
1732526140000|2024-11-25 09:15:40|180541.4|180411.4|180539.1|180409.1|180541.4|180411.4|180539.1|180409.1|3
1732526150000|2024-11-25 09:15:50|180559.1|180429.1|180571.6|180441.6|180578.5|180448.5|180549.4|180419.4|15
1732526160000|2024-11-25 09:16:00|180569.6|180439.6|180580.5|180450.5|180580.5|180450.5|180568.3|180438.3|5
1732526170000|2024-11-25 09:16:10|180577.5|180447.5|180609.5|180479.5|180609.5|180479.5|180574.9|180444.9|11
1732526180000|2024-11-25 09:16:20|180609.2|180479.2|180609.2|180479.2|180610.5|180480.5|180608.5|180478.5|10
1732526190000|2024-11-25 09:16:30|180608.8|180478.8|180609.2|180479.2|180611.8|180481.8|180608.8|180478.8|12
1732526200000|2024-11-25 09:16:40|180609.6|180479.6|180646.6|180516.6|180646.9|180516.9|180609.6|180479.6|14
1732526210000|2024-11-25 09:16:50|180647.6|180517.6|180599.3|180469.3|180656.4|180526.4|180599|180469|18
1732526220000|2024-11-25 09:17:00|180599.6|180469.6|180579.4|180449.4|180599.6|180469.6|180579.4|180449.4|10
1732526230000|2024-11-25 09:17:10|180576.9|180446.9|180574.1|180444.1|180577.1|180447.1|180572.1|180442.1|11
1732526240000|2024-11-25 09:17:20|180573.9|180443.9|180568.6|180438.6|180573.9|180443.9|180563|180433|12
1732526250000|2024-11-25 09:17:30|180569.3|180439.3|180574.7|180444.7|180581.2|180451.2|180569.3|180439.3|15
1732526260000|2024-11-25 09:17:40|180573.7|180443.7|180565.1|180435.1|180573.7|180443.7|180561.1|180431.1|12
1732526270000|2024-11-25 09:17:50|180566.4|180436.4|180573.8|180443.8|180573.8|180443.8|180566.4|180436.4|8
1732526280000|2024-11-25 09:18:00|180574.4|180444.4|180565.3|180435.3|180574.4|180444.4|180563.3|180433.3|10
1732526290000|2024-11-25 09:18:10|180564|180434|180563.6|180433.6|180565.6|180435.6|180562|180432|10
1732526300000|2024-11-25 09:18:20|180565|180435|180573.9|180443.9|180574.9|180444.9|180564|180434|11
1732526310000|2024-11-25 09:18:30|180574.1|180444.1|180567.6|180437.6|180574.5|180444.5|180566.9|180436.9|10
1732526320000|2024-11-25 09:18:40|180567.3|180437.3|180563.8|180433.8|180567.6|180437.6|180563.8|180433.8|7
1732526330000|2024-11-25 09:18:50|180564.5|180434.5|180561.6|180431.6|180565.2|180435.2|180560.6|180430.6|10
1732526340000|2024-11-25 09:19:00|180563.5|180433.5|180559.9|180429.9|180566.8|180436.8|180559.5|180429.5|10
1732526350000|2024-11-25 09:19:10|180560.5|180430.5|180589.7|180459.7|180589.7|180459.7|180559.5|180429.5|17
1732526360000|2024-11-25 09:19:20|180591.6|180461.6|180602.1|180472.1|180607|180477|180591.3|180461.3|10
1732526370000|2024-11-25 09:19:30|180601.7|180471.7|180627.9|180497.9|180627.9|180497.9|180601.7|180471.7|11
1732526380000|2024-11-25 09:19:40|180627.6|180497.6|180632|180502|180632|180502|180624.8|180494.8|11
1732526390000|2024-11-25 09:19:50|180631.7|180501.7|180622.3|180492.3|180631.7|180501.7|180615.5|180485.5|8
1732526400000|2024-11-25 09:20:00|180626.7|180496.7|180630|180500|180631.7|180501.7|180616.8|180486.8|13
1732526410000|2024-11-25 09:20:10|180629.7|180499.7|180673.8|180543.8|180674.1|180544.1|180629.7|180499.7|14
1732526420000|2024-11-25 09:20:20|180674.8|180544.8|180679.8|180549.8|180679.8|180549.8|180663.4|180533.4|12
1732526430000|2024-11-25 09:20:30|180684.1|180554.1|180698.4|180568.4|180716.4|180586.4|180684.1|180554.1|19
1732526440000|2024-11-25 09:20:40|180698.7|180568.7|180698|180568|180699.7|180569.7|180690.6|180560.6|15
1732526450000|2024-11-25 09:20:50|180699.7|180569.7|180710.4|180580.4|180710.4|180580.4|180699.7|180569.7|11
1732526460000|2024-11-25 09:21:00|180711.1|180581.1|180730|180600|180730|180600|180711.1|180581.1|15
1732526470000|2024-11-25 09:21:10|180728.8|180598.8|180735.3|180605.3|180736|180606|180728.8|180598.8|11
1732526480000|2024-11-25 09:21:20|180736|180606|180736.7|180606.7|180736.7|180606.7|180734.3|180604.3|6
1732526490000|2024-11-25 09:21:30|180738.2|180608.2|180751.2|180621.2|180752.1|180622.1|180736|180606|12
1732526500000|2024-11-25 09:21:40|180750.2|180620.2|180737.2|180607.2|180751.2|180621.2|180725.1|180595.1|11
1732526510000|2024-11-25 09:21:50|180737.5|180607.5|180730.1|180600.1|180737.5|180607.5|180729.8|180599.8|9
1732526520000|2024-11-25 09:22:00|180731.1|180601.1|180735.3|180605.3|180738.4|180608.4|180729.3|180599.3|13
1732526530000|2024-11-25 09:22:10|180736.3|180606.3|180747.4|180617.4|180747.4|180617.4|180736.3|180606.3|8
1732526540000|2024-11-25 09:22:20|180746.1|180616.1|180737|180607|180746.1|180616.1|180732.4|180602.4|11
1732526550000|2024-11-25 09:22:30|180735.4|180605.4|180739.2|180609.2|180739.2|180609.2|180734.7|180604.7|8
1732526560000|2024-11-25 09:22:40|180739.5|180609.5|180739.2|180609.2|180739.5|180609.5|180738.2|180608.2|4
1732526570000|2024-11-25 09:22:50|180733.4|180603.4|180727.5|180597.5|180733.4|180603.4|180725.5|180595.5|7
1732526580000|2024-11-25 09:23:00|180727.2|180597.2|180735.2|180605.2|180736.2|180606.2|180723.1|180593.1|10
1732526590000|2024-11-25 09:23:10|180735.5|180605.5|180727.5|180597.5|180735.8|180605.8|180726.1|180596.1|7
1732526600000|2024-11-25 09:23:20|180724.8|180594.8|180725.2|180595.2|180730.1|180600.1|180721.9|180591.9|8
1732526610000|2024-11-25 09:23:30|180727|180597|180738.2|180608.2|180738.2|180608.2|180726.3|180596.3|8
1732526620000|2024-11-25 09:23:40|180738.5|180608.5|180729.8|180599.8|180738.5|180608.5|180729.8|180599.8|7
1732526630000|2024-11-25 09:23:50|180727.8|180597.8|180681.7|180551.7|180727.8|180597.8|180677.8|180547.8|12
1732526640000|2024-11-25 09:24:00|180682.7|180552.7|180686.9|180556.9|180692.9|180562.9|180680.1|180550.1|17
1732526650000|2024-11-25 09:24:10|180687.5|180557.5|180727.4|180597.4|180727.4|180597.4|180687.5|180557.5|13
1732526660000|2024-11-25 09:24:20|180724.7|180594.7|180737.8|180607.8|180740.1|180610.1|180724.7|180594.7|11
1732526670000|2024-11-25 09:24:30|180731.7|180601.7|180736.3|180606.3|180737.3|180607.3|180731.7|180601.7|9
1732526680000|2024-11-25 09:24:40|180737|180607|180754.8|180624.8|180754.8|180624.8|180737|180607|4
1732526690000|2024-11-25 09:24:50|180754.2|180624.2|180742.4|180612.4|180754.2|180624.2|180740.1|180610.1|8
1732526700000|2024-11-25 09:25:00|180741.8|180611.8|180754|180624|180754|180624|180741.8|180611.8|4
1732526730000|2024-11-25 09:25:30|180755.7|180625.7|180835.3|180705.3|180835.3|180705.3|180742.1|180625.7|19
1732526740000|2024-11-25 09:25:40|180833.3|180703.3|180832.7|180702.7|180833.3|180703.3|180820.8|180690.8|18
1732526750000|2024-11-25 09:25:50|180831.3|180701.3|180836.3|180706.3|180836.3|180706.3|180829.7|180699.7|15
1732526760000|2024-11-25 09:26:00|180837|180707|180850.4|180720.4|180853.1|180723.1|180835.3|180705.3|14
1732526770000|2024-11-25 09:26:10|180851.1|180721.1|180887.2|180757.2|180887.9|180757.9|180851.1|180721.1|16
1732526780000|2024-11-25 09:26:20|180887.9|180757.9|180889.2|180759.2|180901.8|180771.8|180884.9|180754.9|22
1732526790000|2024-11-25 09:26:30|180892.9|180762.9|180903.7|180773.7|180904|180774|180884.8|180754.8|21
1732526800000|2024-11-25 09:26:40|180904.7|180774.7|180902.1|180772.1|180928.6|180798.6|180892.8|180762.8|20
1732526810000|2024-11-25 09:26:50|180902.5|180772.5|180898.9|180768.9|180902.8|180772.8|180896.5|180766.5|12
1732526820000|2024-11-25 09:27:00|180911.2|180781.2|180921|180791|180927.3|180797.3|180908.7|180778.7|24
1732526830000|2024-11-25 09:27:10|180920|180790|180927.7|180797.7|180927.9|180797.9|180919.3|180789.3|8
1732526840000|2024-11-25 09:27:20|180928|180798|180930.9|180800.9|180934.3|180804.3|180928|180798|14
1732526850000|2024-11-25 09:27:30|180931.9|180801.9|180886|180756|180933.3|180803.3|180886|180756|12
1732526860000|2024-11-25 09:27:40|180889|180759|180890.1|180760.1|180890.1|180760.1|180881.3|180751.3|8
1732526880000|2024-11-25 09:28:00|180888.3|180758.3|180882.3|180752.3|180888.3|180758.3|180882.3|180752.3|4
1732526890000|2024-11-25 09:28:10|180879.9|180749.9|180882|180752|180884.3|180754.3|180879.9|180749.9|5
1732526900000|2024-11-25 09:28:20|180881.6|180751.6|180855.7|180725.7|180883|180753|180855.7|180725.7|14
1732526910000|2024-11-25 09:28:30|180855|180725|180829.6|180699.6|180857.6|180727.6|180826.2|180696.2|17
1732526920000|2024-11-25 09:28:40|180827.7|180697.7|180788.9|180658.9|180827.7|180697.7|180779.7|180649.7|24
1732526930000|2024-11-25 09:28:50|180790.5|180660.5|180829.9|180699.9|180830.3|180700.3|180788.4|180658.4|14
1732526940000|2024-11-25 09:29:00|180825.2|180695.2|180814.1|180684.1|180825.9|180695.9|180814.1|180684.1|11
1732526950000|2024-11-25 09:29:10|180813.8|180683.8|180814.8|180684.8|180815.1|180685.1|180810|180680|7
1732526960000|2024-11-25 09:29:20|180817.4|180687.4|180824.4|180694.4|180827.5|180697.5|180817.4|180687.4|7
1732526970000|2024-11-25 09:29:30|180826.9|180696.9|180817.2|180687.2|180829.3|180699.3|180817.2|180687.2|10
1732526980000|2024-11-25 09:29:40|180820.9|180690.9|180831.6|180701.6|180833.9|180703.9|180820.9|180690.9|6
1732526990000|2024-11-25 09:29:50|180830.1|180700.1|180799|180669|180830.1|180700.1|180794|180664|11
1732527000000|2024-11-25 09:30:00|180796.6|180666.6|180764.6|180634.6|180796.6|180666.6|180764.6|180634.6|10
1732527010000|2024-11-25 09:30:10|180763|180633|180742.1|180612.1|180763|180633|180740.8|180610.8|12
1732527020000|2024-11-25 09:30:20|180741.8|180611.8|180740.3|180610.3|180742.5|180612.5|180738.7|180608.7|6
1732527030000|2024-11-25 09:30:30|180735.4|180605.4|180734.7|180604.7|180735.4|180605.4|180732.3|180602.3|5
1732527040000|2024-11-25 09:30:40|180734|180604|180722.9|180592.9|180734|180604|180722.9|180592.9|10
1732527050000|2024-11-25 09:30:50|180722.2|180592.2|180703.4|180573.4|180722.2|180592.2|180695.8|180565.8|7
1732527060000|2024-11-25 09:31:00|180703.1|180573.1|180736.2|180606.2|180736.2|180606.2|180695.3|180565.3|14
1732527070000|2024-11-25 09:31:10|180735.6|180605.6|180739.5|180609.5|180739.5|180609.5|180733.9|180603.9|12
1732527080000|2024-11-25 09:31:20|180739.8|180609.8|180691.8|180561.8|180739.8|180609.8|180673.3|180561.8|6
1732527090000|2024-11-25 09:31:30|180691.2|180561.2|180690.6|180560.6|180691.6|180561.6|180689|180559|7
1732527100000|2024-11-25 09:31:40|180691.9|180561.9|180699.3|180569.3|180699.3|180569.3|180691.9|180561.9|4
1732527110000|2024-11-25 09:31:50|180700.3|180570.3|180693.3|180563.3|180704.6|180574.6|180693.3|180563.3|10
1732527120000|2024-11-25 09:32:00|180695|180565|180702.8|180572.8|180706.2|180576.2|180695|180565|8
1732527130000|2024-11-25 09:32:10|180702.4|180572.4|180706.1|180576.1|180706.1|180576.1|180702.4|180572.4|7
1732527140000|2024-11-25 09:32:20|180705.4|180575.4|180704.3|180574.3|180706.4|180576.4|180704|180574|5
1732527150000|2024-11-25 09:32:30|180704.9|180574.9|180693.8|180563.8|180704.9|180574.9|180693.8|180563.8|4
1732527170000|2024-11-25 09:32:50|180696|180566|180694.2|180564.2|180696|180566|180694.2|180564.2|2
1732527190000|2024-11-25 09:33:10|180695.9|180565.9|180705.6|180575.6|180705.9|180575.9|180695.9|180565.9|4
1732527200000|2024-11-25 09:33:20|180704.9|180574.9|180740.3|180610.3|180744|180614|180695.7|180565.7|12
1732527220000|2024-11-25 09:33:40|180738.7|180608.7|180735.7|180605.7|180738.7|180608.7|180735.7|180605.7|4
1732527230000|2024-11-25 09:33:50|180736.4|180606.4|180740.3|180610.3|180740.3|180610.3|180736.4|180606.4|3
1732527240000|2024-11-25 09:34:00|180739.3|180609.3|180740.3|180610.3|180740.3|180610.3|180739.3|180609.3|2
1732527250000|2024-11-25 09:34:10|180752.1|180622.1|180756.4|180626.4|180756.7|180626.7|180743.5|180613.5|8
1732527260000|2024-11-25 09:34:20|180756.7|180626.7|180789.8|180659.8|180794.8|180664.8|180756.7|180626.7|13
1732527270000|2024-11-25 09:34:30|180791.5|180661.5|180798.3|180668.3|180804.7|180674.7|180791.5|180661.5|8
1732527280000|2024-11-25 09:34:40|180798|180668|180793|180663|180801.3|180671.3|180792.7|180662.7|9
1732527290000|2024-11-25 09:34:50|180793.9|180663.9|180800.7|180670.7|180804.7|180674.7|180793.9|180663.9|9
1732527300000|2024-11-25 09:35:00|180800|180670|180777.9|180647.9|180800|180670|180770.9|180640.9|11
1732527310000|2024-11-25 09:35:10|180775.9|180645.9|180739.7|180609.7|180777.2|180647.2|180739.7|180609.7|11
1732527320000|2024-11-25 09:35:20|180737.3|180607.3|180733.2|180603.2|180739.7|180609.7|180729.5|180599.5|8
1732527330000|2024-11-25 09:35:30|180733.5|180603.5|180732.8|180602.8|180737.8|180607.8|180730.9|180600.9|10
1732527340000|2024-11-25 09:35:40|180735.5|180605.5|180753.2|180623.2|180756.5|180626.5|180732.8|180602.8|10
1732527350000|2024-11-25 09:35:50|180751.5|180621.5|180760.2|180630.2|180760.2|180630.2|180751.5|180621.5|10
1732527360000|2024-11-25 09:36:00|180760.9|180630.9|180777.6|180647.6|180779.8|180649.8|180760.9|180630.9|11
1732527370000|2024-11-25 09:36:10|180777.3|180647.3|180766.9|180636.9|180777.3|180647.3|180766.9|180636.9|6
1732527380000|2024-11-25 09:36:20|180778.8|180648.8|180776.5|180646.5|180779.5|180649.5|180776.5|180646.5|5
1732527390000|2024-11-25 09:36:30|180773.5|180643.5|180767.2|180637.2|180773.5|180643.5|180766.8|180636.8|5
1732527400000|2024-11-25 09:36:40|180766.8|180636.8|180746.4|180616.4|180766.8|180636.8|180744.6|180614.6|10
1732527410000|2024-11-25 09:36:50|180744.6|180614.6|180731.3|180601.3|180745.9|180615.9|180731.3|180601.3|6
1732527420000|2024-11-25 09:37:00|180728.9|180598.9|180704.3|180574.3|180728.9|180598.9|180695.3|180565.3|9
1732527430000|2024-11-25 09:37:10|180701.9|180571.9|180701.5|180571.5|180703.5|180573.5|180700.2|180570.2|12
1732527440000|2024-11-25 09:37:20|180700.9|180570.9|180711.1|180581.1|180712.1|180582.1|180700.9|180570.9|9
1732527450000|2024-11-25 09:37:30|180712.8|180582.8|180715.2|180585.2|180728|180598|180712.8|180582.8|15
1732527460000|2024-11-25 09:37:40|180714.9|180584.9|180724.9|180594.9|180724.9|180594.9|180714.9|180584.9|4
1732527470000|2024-11-25 09:37:50|180726.2|180596.2|180728.9|180598.9|180728.9|180598.9|180725.5|180595.5|7
1732527480000|2024-11-25 09:38:00|180724.5|180594.5|180732|180602|180732.3|180602.3|180724.5|180594.5|7
1732527490000|2024-11-25 09:38:10|180733.7|180603.7|180763.3|180633.3|180766.9|180636.9|180733.7|180603.7|17
1732527500000|2024-11-25 09:38:20|180763.6|180633.6|180759.2|180669.2|180779.2|180669.2|180759.2|180633.6|9
1732527510000|2024-11-25 09:38:30|180753.1|180663.1|180757.1|180667.1|180757.1|180667.1|180749.4|180659.4|3
1732527520000|2024-11-25 09:38:40|180752.1|180662.1|180759.6|180669.6|180760.4|180670.4|180752.1|180662.1|8
1732527530000|2024-11-25 09:38:50|180763.6|180673.6|180759.6|180669.6|180763.6|180673.6|180759.6|180669.6|2
1732527540000|2024-11-25 09:39:00|180757.1|180667.1|180758.7|180668.7|180758.7|180668.7|180757.1|180667.1|2
1732527550000|2024-11-25 09:39:10|180751|180661|180757.9|180667.9|180757.9|180667.9|180751|180661|2
1732527560000|2024-11-25 09:39:20|180756.3|180666.3|180756.9|180666.9|180756.9|180666.9|180746.9|180656.9|6
1732527570000|2024-11-25 09:39:30|180758.4|180668.4|180758.4|180668.4|180758.4|180668.4|180758.4|180668.4|1
1732527590000|2024-11-25 09:39:50|180760.2|180670.2|180787.8|180657.8|180798.1|180671.9|180760.2|180657.8|5
1732527600000|2024-11-25 09:40:00|180792.1|180662.1|180790.6|180660.6|180799.8|180669.8|180790.6|180660.6|10
1732527610000|2024-11-25 09:40:10|180792.4|180662.4|180792.1|180662.1|180806.2|180676.2|180791.1|180661.1|8
1732527620000|2024-11-25 09:40:20|180796.8|180666.8|180778.5|180648.5|180796.8|180666.8|180770.2|180640.2|15
1732527630000|2024-11-25 09:40:30|180781.2|180651.2|180771.2|180641.2|180781.2|180651.2|180771.2|180641.2|9
1732527640000|2024-11-25 09:40:40|180774.9|180644.9|180738.9|180608.9|180774.9|180644.9|180735|180605|11
1732527650000|2024-11-25 09:40:50|180737.3|180607.3|180731.2|180601.2|180737.3|180607.3|180728.9|180598.9|9
1732527660000|2024-11-25 09:41:00|180727.6|180597.6|180722.3|180592.3|180759|180629|180722.3|180592.3|16
1732527670000|2024-11-25 09:41:10|180725.6|180595.6|180722.8|180592.8|180725.6|180595.6|180722.8|180592.8|4
1732527680000|2024-11-25 09:41:20|180726.1|180596.1|180699.7|180569.7|180727.4|180597.4|180699.7|180569.7|12
1732527690000|2024-11-25 09:41:30|180702.4|180572.4|180702.1|180572.1|180705.4|180575.4|180696.1|180566.1|5
1732527700000|2024-11-25 09:41:40|180703.1|180573.1|180693.9|180563.9|180713.4|180583.4|180693.3|180563.3|12
1732527720000|2024-11-25 09:42:00|180692.9|180562.9|180691.7|180561.7|180693.9|180563.9|180691.7|180561.7|3
1732527730000|2024-11-25 09:42:10|180694|180564|180694|180564|180694|180564|180694|180564|1
1732527740000|2024-11-25 09:42:20|180693.4|180563.4|180694|180564|180694|180564|180693.4|180563.4|2
1732527750000|2024-11-25 09:42:30|180692.7|180562.7|180694|180564|180694|180564|180692.7|180562.7|2
1732527770000|2024-11-25 09:42:50|180693.4|180563.4|180694|180564|180694|180564|180688|180558|5
1732527790000|2024-11-25 09:43:10|180691.3|180561.3|180692.3|180562.3|180692.3|180562.3|180691.3|180561.3|2
1732527800000|2024-11-25 09:43:20|180692|180562|180693.8|180563.8|180698.2|180585.2|180673.5|180562|5
1732527810000|2024-11-25 09:43:30|180691.8|180561.8|180670.6|180580.6|180691.8|180580.6|180664.6|180561.8|3
1732527820000|2024-11-25 09:43:40|180668.9|180578.9|180664.9|180574.9|180668.9|180578.9|180660.6|180570.6|6
1732527830000|2024-11-25 09:43:50|180666.2|180576.2|180664.2|180574.2|180666.2|180576.2|180664.2|180574.2|2
1732527840000|2024-11-25 09:44:00|180668.2|180578.2|180670.9|180580.9|180671.5|180581.5|180666.9|180576.9|8
1732527860000|2024-11-25 09:44:20|180671.5|180581.5|180664.6|180574.6|180671.5|180581.5|180664.6|180574.6|4
1732527870000|2024-11-25 09:44:30|180668.9|180578.9|180670.2|180580.2|180670.2|180580.2|180661.6|180571.6|7
1732527880000|2024-11-25 09:44:40|180671.2|180581.2|180670.8|180580.8|180671.5|180581.5|180670.8|180580.8|3
1732527890000|2024-11-25 09:44:50|180671.5|180581.5|180671.2|180581.2|180671.5|180581.5|180671.2|180581.2|4
1732527900000|2024-11-25 09:45:00|180667.2|180577.2|180667.8|180577.8|180671.2|180581.2|180667.2|180577.2|5
1732527910000|2024-11-25 09:45:10|180659.8|180569.8|180647.2|180517.2|180665.7|180573.8|180646.6|180516.6|18
1732527920000|2024-11-25 09:45:20|180649.2|180519.2|180645.6|180515.6|180649.2|180519.2|180645.3|180515.3|11
1732527930000|2024-11-25 09:45:30|180647.3|180517.3|180648.7|180518.7|180651.7|180521.7|180647.3|180517.3|10
1732527940000|2024-11-25 09:45:40|180649|180519|180649.7|180519.7|180653.7|180523.7|180649|180519|11
1732527950000|2024-11-25 09:45:50|180649.5|180519.5|180649.7|180519.7|180654|180524|180649.3|180519.3|7
1732527960000|2024-11-25 09:46:00|180649|180519|180649.5|180519.5|180650.3|180520.3|180649|180519|6
1732527970000|2024-11-25 09:46:10|180653.7|180523.7|180649.3|180519.3|180653.7|180523.7|180649.3|180519.3|9
1732527980000|2024-11-25 09:46:20|180648.7|180518.7|180643.8|180513.8|180660.3|180530.3|180643.6|180513.6|11
1732527990000|2024-11-25 09:46:30|180644.8|180514.8|180645.1|180515.1|180645.1|180515.1|180631.5|180501.5|13
1732528000000|2024-11-25 09:46:40|180644.8|180514.8|180641.6|180511.6|180644.8|180514.8|180640.9|180510.9|5
1732528010000|2024-11-25 09:46:50|180640.6|180510.6|180630.9|180500.9|180641.3|180511.3|180629.5|180499.5|8
1732528020000|2024-11-25 09:47:00|180630.2|180500.2|180631.5|180501.5|180634.5|180504.5|180630.2|180500.2|10
1732528030000|2024-11-25 09:47:10|180630.9|180500.9|180631.5|180501.5|180632.2|180502.2|180630.9|180500.9|4
1732528040000|2024-11-25 09:47:20|180632.6|180502.6|180632.5|180502.5|180643.5|180513.5|180632.5|180502.5|9
1732528050000|2024-11-25 09:47:30|180632.2|180502.2|180633.9|180503.9|180640.5|180510.5|180631.9|180501.9|10
1732528060000|2024-11-25 09:47:40|180633.5|180503.5|180633.9|180503.9|180634.5|180504.5|180633.2|180503.2|7
1732528070000|2024-11-25 09:47:50|180635.9|180505.9|180626.2|180496.2|180635.9|180505.9|180625|180495|6
1732528080000|2024-11-25 09:48:00|180629|180499|180553.6|180423.6|180629|180499|180553.2|180423.2|11
1732528090000|2024-11-25 09:48:10|180553.3|180423.3|180545.3|180415.3|180553.3|180423.3|180545.3|180415.3|11
1732528100000|2024-11-25 09:48:20|180545|180415|180564.9|180434.9|180564.9|180434.9|180545|180415|6
1732528110000|2024-11-25 09:48:30|180568.9|180438.9|180564.9|180434.9|180568.9|180438.9|180564.9|180434.9|2
1732528140000|2024-11-25 09:49:00|180562.3|180432.3|180612.1|180482.1|180613.8|180483.8|180562.3|180432.3|10
1732528150000|2024-11-25 09:49:10|180608.7|180478.7|180600.4|180470.4|180608.7|180478.7|180600.4|180470.4|10
1732528160000|2024-11-25 09:49:20|180602.1|180472.1|180613.3|180483.3|180613.3|180483.3|180598.8|180468.8|11
1732528170000|2024-11-25 09:49:30|180611.8|180481.8|180613.5|180483.5|180613.5|180483.5|180605.8|180475.8|5
1732528180000|2024-11-25 09:49:40|180610.8|180480.8|180592|180462|180610.8|180480.8|180591.3|180461.3|9
1732528190000|2024-11-25 09:49:50|180592.3|180462.3|180583.8|180453.8|180592.6|180462.6|180574.2|180444.2|12
1732528200000|2024-11-25 09:50:00|180584|180454|180600.3|180470.3|180602.3|180472.3|180583.5|180453.5|11
1732528210000|2024-11-25 09:50:10|180601.6|180471.6|180599.6|180469.6|180601.6|180471.6|180598.9|180468.9|9
1732528220000|2024-11-25 09:50:20|180600|180470|180599.6|180469.6|180600|180470|180598.6|180468.6|5
1732528230000|2024-11-25 09:50:30|180600.9|180470.9|180599.6|180469.6|180600.9|180470.9|180598|180468|6
1732528240000|2024-11-25 09:50:40|180600|180470|180602.9|180472.9|180602.9|180472.9|180598.3|180468.3|8
1732528250000|2024-11-25 09:50:50|180602.3|180472.3|180601.1|180471.1|180608|180478|180600.5|180470.5|10
1732528260000|2024-11-25 09:51:00|180603.1|180473.1|180601|180471|180603.1|180473.1|180598.7|180468.7|12
1732528270000|2024-11-25 09:51:10|180601.7|180471.7|180605.7|180475.7|180605.7|180475.7|180601.7|180471.7|3
1732528280000|2024-11-25 09:51:20|180607.5|180477.5|180608.3|180478.3|180615.9|180485.9|180602.6|180472.6|11
1732528290000|2024-11-25 09:51:30|180632.9|180502.9|180637.5|180507.5|180638.9|180508.9|180628.8|180498.8|14
1732528300000|2024-11-25 09:51:40|180638.9|180508.9|180641.8|180511.8|180641.8|180511.8|180638.5|180508.5|6
1732528310000|2024-11-25 09:51:50|180639.9|180509.9|180638.6|180508.6|180639.9|180509.9|180638.6|180508.6|2
1732528320000|2024-11-25 09:52:00|180636.2|180506.2|180640.9|180510.9|180640.9|180510.9|180634.2|180504.2|6
1732528330000|2024-11-25 09:52:10|180636.2|180506.2|180632.1|180502.1|180636.5|180506.5|180631.8|180501.8|8
1732528340000|2024-11-25 09:52:20|180632.5|180502.5|180628.8|180498.8|180632.5|180502.5|180628.8|180498.8|4
1732528350000|2024-11-25 09:52:30|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|180630.8|180500.8|1
1732528360000|2024-11-25 09:52:40|180631.1|180501.1|180631.1|180501.1|180631.1|180501.1|180630.8|180500.8|3
1732528370000|2024-11-25 09:52:50|180606.1|180516.1|180593.1|180463.1|180607.9|180516.1|180589.6|180459.6|9
1732528380000|2024-11-25 09:53:00|180592.8|180462.8|180581.2|180451.2|180592.8|180462.8|180580.4|180450.4|5
1732528390000|2024-11-25 09:53:10|180582.1|180452.1|180577.8|180447.8|180582.1|180452.1|180571.8|180441.8|12
1732528400000|2024-11-25 09:53:20|180577.2|180447.2|180580.1|180450.1|180580.8|180450.8|180577.2|180447.2|5
1732528410000|2024-11-25 09:53:30|180582.3|180452.3|180515.5|180385.5|180590.1|180460.1|180515.5|180385.5|17
1732528420000|2024-11-25 09:53:40|180529.6|180399.6|180516.6|180386.6|180529.6|180399.6|180516.6|180386.6|6
1732528430000|2024-11-25 09:53:50|180514.7|180384.7|180514.7|180384.7|180514.7|180384.7|180514.7|180384.7|1
1732528440000|2024-11-25 09:54:00|180516.2|180386.2|180516.8|180386.8|180526.7|180396.7|180516.2|180386.2|7
1732528450000|2024-11-25 09:54:10|180518.7|180388.7|180515.2|180385.2|180520|180390|180515.2|180385.2|5
1732528470000|2024-11-25 09:54:30|180470.7|180380.7|180470.7|180380.7|180470.7|180380.7|180470.7|180380.7|1
1732528500000|2024-11-25 09:55:00|180430.6|180340.6|180446|180316|180453.9|180363.9|180425.6|180312.6|19
1732528510000|2024-11-25 09:55:10|180447.7|180317.7|180439.8|180309.8|180448.3|180318.3|180436.7|180306.7|15
1732528520000|2024-11-25 09:55:20|180442.5|180312.5|180443.9|180313.9|180447.3|180317.3|180441.6|180311.6|9
1732528530000|2024-11-25 09:55:30|180444.3|180314.3|180448.8|180318.8|180465.5|180335.5|180444.3|180314.3|14
1732528540000|2024-11-25 09:55:40|180444.4|180314.4|180442.8|180312.8|180454.6|180324.6|180441.1|180311.1|11
1732528550000|2024-11-25 09:55:50|180443.8|180313.8|180460.3|180330.3|180468|180338|180442.8|180312.8|13
1732528560000|2024-11-25 09:56:00|180465|180335|180459.9|180369.9|180480|180370.6|180458.2|180332|20
1732528570000|2024-11-25 09:56:10|180458.2|180368.2|180459.6|180369.6|180465.9|180375.9|180458.2|180368.2|24
1732528580000|2024-11-25 09:56:20|180462.6|180372.6|180456.4|180366.4|180462.6|180372.6|180456.4|180366.4|12
1732528590000|2024-11-25 09:56:30|180457|180367|180448.3|180358.3|180457|180367|180445.9|180355.9|28
1732528600000|2024-11-25 09:56:40|180450|180360|180418.1|180328.1|180461.6|180371.6|180415.8|180325.8|11
1732528610000|2024-11-25 09:56:50|180418.4|180328.4|180410.4|180320.4|180421.8|180331.8|180410.2|180320.2|11
1732528620000|2024-11-25 09:57:00|180408.7|180318.7|180412.6|180322.6|180412.9|180322.9|180408.7|180318.7|5
1732528630000|2024-11-25 09:57:10|180410.5|180320.5|180410.5|180320.5|180410.5|180320.5|180410.5|180320.5|1
1732528650000|2024-11-25 09:57:30|180413.4|180323.4|180417.1|180327.1|180417.1|180327.1|180413.4|180323.4|11
1732528660000|2024-11-25 09:57:40|180415.1|180325.1|180415.1|180325.1|180418.8|180328.8|180415.1|180325.1|16
1732528670000|2024-11-25 09:57:50|180415.4|180325.4|180454.7|180364.7|180475.7|180385.7|180415.1|180325.1|17
1732528680000|2024-11-25 09:58:00|180454.1|180364.1|180473.5|180383.5|180473.5|180383.5|180454.1|180364.1|8
1732528690000|2024-11-25 09:58:10|180475.2|180385.2|180477.8|180387.8|180479.5|180389.5|180473.8|180383.8|6
1732528700000|2024-11-25 09:58:20|180480.5|180390.5|180529.6|180439.6|180531.4|180441.4|180473.1|180383.1|16
1732528710000|2024-11-25 09:58:30|180528.9|180438.9|180528.6|180438.6|180531.3|180441.3|180526.9|180436.9|5
1732528720000|2024-11-25 09:58:40|180530.9|180440.9|180531.5|180441.5|180536.6|180446.6|180528.5|180438.5|8
1732528730000|2024-11-25 09:58:50|180529.2|180439.2|180533.4|180443.4|180533.4|180443.4|180529.2|180439.2|7
1732528740000|2024-11-25 09:59:00|180531.4|180441.4|180532|180442|180533.4|180443.4|180531.4|180441.4|3
1732528750000|2024-11-25 09:59:10|180533.4|180443.4|180528.1|180438.1|180533.4|180443.4|180523.5|180433.5|7
1732528760000|2024-11-25 09:59:20|180531.1|180441.1|180529.1|180439.1|180531.1|180441.1|180529.1|180439.1|2
1732528770000|2024-11-25 09:59:30|180525.7|180435.7|180530.4|180440.4|180530.4|180440.4|180525.7|180435.7|5
1732528780000|2024-11-25 09:59:40|180528.8|180438.8|180527.2|180437.2|180528.8|180438.8|180521.5|180431.5|4
1732528800000|2024-11-25 10:00:00|180529.2|180439.2|180547.4|180457.4|180549.6|180459.6|180525.5|180435.5|11
1732528810000|2024-11-25 10:00:10|180551.4|180461.4|180596.1|180506.1|180613.8|180523.8|180551.4|180461.4|30
1732528820000|2024-11-25 10:00:20|180598.1|180508.1|180650.8|180520.8|180661.1|180533.7|180597.7|180507.7|23
1732528830000|2024-11-25 10:00:30|180651.8|180521.8|180641.7|180511.7|180651.8|180521.8|180634.3|180504.3|14
1732528840000|2024-11-25 10:00:40|180637.3|180507.3|180643.3|180513.3|180644.6|180514.6|180637|180507|9
1732528850000|2024-11-25 10:00:50|180638.3|180508.3|180650.6|180520.6|180652.9|180522.9|180638.3|180508.3|13
1732528860000|2024-11-25 10:01:00|180652.2|180522.2|180646.1|180516.1|180656.8|180526.8|180646.1|180516.1|15
1732528870000|2024-11-25 10:01:10|180648.7|180518.7|180669.7|180539.7|180670.4|180540.4|180648.7|180518.7|19
1732528880000|2024-11-25 10:01:20|180669.4|180539.4|180668.4|180538.4|180672.4|180542.4|180665.1|180535.1|10
1732528890000|2024-11-25 10:01:30|180667.4|180537.4|180647.3|180517.3|180667.4|180537.4|180643|180513|13
1732528900000|2024-11-25 10:01:40|180644|180514|180634.4|180504.4|180657.9|180527.9|180634.4|180504.4|13
1732528910000|2024-11-25 10:01:50|180638.1|180508.1|180638.2|180508.2|180638.2|180508.2|180623.7|180493.7|7
1732528920000|2024-11-25 10:02:00|180639.7|180509.7|180639.7|180509.7|180639.7|180509.7|180639.3|180509.3|3
1732528930000|2024-11-25 10:02:10|180641.4|180511.4|180644.5|180514.5|180651.6|180521.6|180641.1|180511.1|11
1732528940000|2024-11-25 10:02:20|180644.8|180514.8|180632.2|180502.2|180646|180516|180627.5|180497.5|11
1732528950000|2024-11-25 10:02:30|180629.6|180499.6|180623.5|180493.5|180629.6|180499.6|180617.5|180487.5|10
1732528960000|2024-11-25 10:02:40|180626.8|180496.8|180629.1|180499.1|180631.5|180501.5|180626.8|180496.8|9
1732528970000|2024-11-25 10:02:50|180628.8|180498.8|180630.2|180500.2|180630.2|180500.2|180628.8|180498.8|6
1732528980000|2024-11-25 10:03:00|180631.2|180501.2|180629.1|180499.1|180631.2|180501.2|180629.1|180499.1|6
1732528990000|2024-11-25 10:03:10|180629.5|180499.5|180629.8|180499.8|180633.2|180503.2|180629.5|180499.5|8
1732529000000|2024-11-25 10:03:20|180630.1|180500.1|180622|180492|180631.5|180501.5|180618.8|180488.8|18
1732529010000|2024-11-25 10:03:30|180626.6|180496.6|180628|180498|180632.7|180502.7|180626.6|180496.6|5
1732529020000|2024-11-25 10:03:40|180627|180497|180623.3|180493.3|180630|180500|180623|180493|8
1732529030000|2024-11-25 10:03:50|180623|180493|180578.3|180448.3|180623|180493|180555.3|180425.3|13
1732529040000|2024-11-25 10:04:00|180578|180448|180581.9|180451.9|180586.9|180456.9|180577.7|180447.7|8
1732529050000|2024-11-25 10:04:10|180585.6|180455.6|180585.9|180455.9|180585.9|180455.9|180583.6|180453.6|6
1732529060000|2024-11-25 10:04:20|180584.6|180454.6|180554.1|180424.1|180584.6|180454.6|180554.1|180424.1|11
1732529070000|2024-11-25 10:04:30|180553.1|180423.1|180552.5|180422.5|180556.8|180426.8|180549.5|180419.5|10
1732529080000|2024-11-25 10:04:40|180553.5|180423.5|180550.2|180420.2|180553.5|180423.5|180550.2|180420.2|6
1732529090000|2024-11-25 10:04:50|180552.8|180422.8|180551.1|180421.1|180552.9|180422.9|180547.5|180417.5|7
1732529100000|2024-11-25 10:05:00|180553.4|180423.4|180557.9|180427.9|180572.7|180442.7|180553.4|180423.4|14
1732529110000|2024-11-25 10:05:10|180558.9|180428.9|180567|180437|180568|180438|180558.6|180428.6|5
1732529120000|2024-11-25 10:05:20|180565|180435|180554.7|180424.7|180579.8|180449.8|180554.3|180424.3|14
1732529130000|2024-11-25 10:05:30|180555.4|180425.4|180554.7|180424.7|180555.4|180425.4|180554.7|180424.7|2
1732529140000|2024-11-25 10:05:40|180551.3|180421.3|180551.6|180421.6|180551.6|180421.6|180551.3|180421.3|2
1732529150000|2024-11-25 10:05:50|180553.3|180423.3|180504.5|180374.5|180553.3|180423.3|180504.5|180374.5|9
1732529160000|2024-11-25 10:06:00|180502|180372|180531.9|180401.9|180534.3|180404.3|180502|180372|16
1732529170000|2024-11-25 10:06:10|180529.9|180399.9|180579.3|180449.3|180579.3|180449.3|180527.9|180397.9|6
1732529180000|2024-11-25 10:06:20|180581.6|180451.6|180583.4|180453.4|180585.4|180455.4|180581.6|180451.6|5
1732529190000|2024-11-25 10:06:30|180581.4|180451.4|180581.7|180451.7|180581.7|180451.7|180579.7|180449.7|5
1732529200000|2024-11-25 10:06:40|180579.7|180449.7|180583|180453|180586.7|180456.7|180579.7|180449.7|5
1732529210000|2024-11-25 10:06:50|180582.7|180452.7|180583.6|180453.6|180585.9|180455.9|180580.5|180450.5|5
1732529220000|2024-11-25 10:07:00|180581.2|180451.2|180572.7|180442.7|180581.2|180451.2|180567.7|180437.7|8
1732529230000|2024-11-25 10:07:10|180574.1|180444.1|180566.1|180436.1|180576.4|180446.4|180566.1|180436.1|16
1732529240000|2024-11-25 10:07:20|180567.8|180437.8|180572.8|180442.8|180575.1|180445.1|180567.8|180437.8|6
1732529250000|2024-11-25 10:07:30|180573.1|180443.1|180566|180436|180573.1|180443.1|180566|180436|3
1732529270000|2024-11-25 10:07:50|180563|180433|180557.6|180427.6|180563|180433|180557.6|180427.6|8
1732529280000|2024-11-25 10:08:00|180558.4|180428.4|180566.6|180436.6|180566.6|180436.6|180558.1|180428.1|6
1732529290000|2024-11-25 10:08:10|180569.3|180439.3|180556|180426|180591.6|180461.6|180556|180426|7
1732529300000|2024-11-25 10:08:20|180555.7|180425.7|180556.7|180426.7|180556.7|180426.7|180555.4|180425.4|4
1732529310000|2024-11-25 10:08:30|180558.5|180428.5|180561.1|180431.1|180564.8|180434.8|180558.5|180428.5|7
1732529320000|2024-11-25 10:08:40|180560.8|180430.8|180508.2|180378.2|180560.8|180430.8|180508.2|180378.2|15
1732529330000|2024-11-25 10:08:50|180506.4|180376.4|180515.2|180385.2|180532.1|180402.1|180502.7|180372.7|13
1732529340000|2024-11-25 10:09:00|180517.2|180387.2|180515.6|180385.6|180534.8|180404.8|180515.6|180385.6|9
1732529350000|2024-11-25 10:09:10|180518.6|180388.6|180513.5|180383.5|180518.6|180388.6|180513.5|180383.5|3
1732529360000|2024-11-25 10:09:20|180510.5|180380.5|180513.5|180383.5|180513.5|180383.5|180509.2|180379.2|5
1732529370000|2024-11-25 10:09:30|180515.2|180385.2|180518.8|180388.8|180518.8|180388.8|180515.2|180385.2|3
1732529380000|2024-11-25 10:09:40|180520.7|180390.7|180532.4|180402.4|180538.9|180408.9|180520.7|180390.7|5
1732529390000|2024-11-25 10:09:50|180517.4|180387.4|180515.8|180385.8|180518|180388|180515.8|180385.8|4
1732529400000|2024-11-25 10:10:00|180514.2|180384.2|180510.3|180380.3|180514.2|180384.2|180502|180372|13
1732529410000|2024-11-25 10:10:10|180507.3|180377.3|180507|180377|180511.3|180381.3|180507|180377|4
1732529420000|2024-11-25 10:10:20|180506.3|180376.3|180505.8|180375.8|180507.3|180377.3|180502.5|180372.5|10
1732529430000|2024-11-25 10:10:30|180507.9|180377.9|180526|180396|180529.3|180399.3|180507.9|180377.9|10
1732529440000|2024-11-25 10:10:40|180523.6|180393.6|180501.4|180371.4|180529.6|180399.6|180496.8|180366.8|11
1732529450000|2024-11-25 10:10:50|180502.1|180372.1|180498.8|180368.8|180502.1|180372.1|180498.8|180368.8|8
1732529460000|2024-11-25 10:11:00|180498.1|180368.1|180482.8|180352.8|180498.1|180368.1|180478.4|180348.4|9
1732529470000|2024-11-25 10:11:10|180484.6|180354.6|180495.9|180365.9|180495.9|180365.9|180484.6|180354.6|4
1732529480000|2024-11-25 10:11:20|180494.3|180364.3|180490.3|180360.3|180498.7|180368.7|180490.3|180360.3|8
1732529490000|2024-11-25 10:11:30|180439.2|180349.2|180520.1|180430.1|180520.1|180430.1|180435.5|180336.9|6
1732529500000|2024-11-25 10:11:40|180521.7|180431.7|180528.8|180398.8|180539.4|180431.7|180517|180398.8|14
1732529510000|2024-11-25 10:11:50|180528.4|180398.4|180516.7|180386.7|180532.7|180402.7|180516.7|180386.7|8
1732529520000|2024-11-25 10:12:00|180514.8|180384.8|180514.8|180384.8|180516.8|180386.8|180513.1|180383.1|5
1732529530000|2024-11-25 10:12:10|180512.8|180382.8|180512.7|180382.7|180514.7|180384.7|180512.7|180382.7|3
1732529540000|2024-11-25 10:12:20|180508.7|180378.7|180516.5|180386.5|180516.5|180386.5|180507.7|180377.7|5
1732529550000|2024-11-25 10:12:30|180522.2|180392.2|180517.6|180387.6|180534.1|180404.1|180517.6|180387.6|4
1732529560000|2024-11-25 10:12:40|180519.4|180389.4|180557.6|180427.6|180557.6|180427.6|180519.4|180389.4|7
1732529570000|2024-11-25 10:12:50|180557.7|180427.7|180557.7|180427.7|180557.7|180427.7|180557.7|180427.7|1
1732529580000|2024-11-25 10:13:00|180559.3|180429.3|180533.8|180403.8|180559.3|180429.3|180527.1|180397.1|10
1732529590000|2024-11-25 10:13:10|180534.4|180404.4|180539.7|180409.7|180543.4|180413.4|180530.4|180400.4|11
1732529600000|2024-11-25 10:13:20|180535.4|180405.4|180539.4|180409.4|180541|180411|180529.1|180399.1|9
1732529610000|2024-11-25 10:13:30|180535.7|180405.7|180542.9|180412.9|180542.9|180412.9|180535.4|180405.4|4
1732529620000|2024-11-25 10:13:40|180544.5|180414.5|180558|180428|180559|180429|180544.5|180414.5|11
1732529630000|2024-11-25 10:13:50|180576.6|180446.6|180540.4|180410.4|180576.6|180446.6|180536|180406|12
1732529650000|2024-11-25 10:14:10|180545.1|180415.1|180541.1|180411.1|180545.1|180415.1|180541.1|180411.1|2
1732529680000|2024-11-25 10:14:40|180558.2|180428.2|180558.3|180428.3|180564|180434|180557.9|180427.9|9
1732529690000|2024-11-25 10:14:50|180563.6|180433.6|180553.9|180423.9|180563.6|180433.6|180553.6|180423.6|5
1732529700000|2024-11-25 10:15:00|180528.9|180398.9|180530.3|180400.3|180538.3|180408.3|180528.9|180398.9|12
1732529710000|2024-11-25 10:15:10|180531|180401|180529.3|180399.3|180533|180403|180528.1|180398.1|9
1732529720000|2024-11-25 10:15:20|180528.7|180398.7|180531.3|180401.3|180531.3|180401.3|180525.4|180395.4|8
1732529730000|2024-11-25 10:15:30|180527.7|180397.7|180521.5|180391.5|180533.5|180403.5|180521.5|180391.5|14
1732529740000|2024-11-25 10:15:40|180524.3|180394.3|180522.5|180392.5|180524.3|180394.3|180518.2|180388.2|4
1732529750000|2024-11-25 10:15:50|180522.9|180392.9|180523.5|180393.5|180528.2|180398.2|180519.9|180389.9|10
1732529760000|2024-11-25 10:16:00|180525.9|180395.9|180490.6|180360.6|180525.9|180395.9|180481.7|180351.7|8
1732529770000|2024-11-25 10:16:10|180490.3|180360.3|180490.3|180360.3|180490.3|180360.3|180487.7|180357.7|3
1732529780000|2024-11-25 10:16:20|180484.7|180354.7|180490.6|180360.6|180492.2|180362.2|180484.7|180354.7|4
1732529790000|2024-11-25 10:16:30|180488.2|180358.2|180483.2|180353.2|180488.2|180358.2|180481.9|180351.9|9
1732529800000|2024-11-25 10:16:40|180483.5|180353.5|180491.7|180361.7|180510.3|180380.3|180478.5|180348.5|17
1732529810000|2024-11-25 10:16:50|180490|180360|180490|180360|180494.4|180364.4|180490|180360|6
1732529820000|2024-11-25 10:17:00|180492.4|180362.4|180512|180382|180513.3|180383.3|180492.4|180362.4|9
1732529830000|2024-11-25 10:17:10|180511.3|180381.3|180511.3|180381.3|180511.3|180381.3|180503.7|180373.7|6
1732529840000|2024-11-25 10:17:20|180511.7|180381.7|180502.1|180372.1|180512|180382|180502.1|180372.1|7
1732529850000|2024-11-25 10:17:30|180503.7|180373.7|180515.2|180385.2|180542.1|180412.1|180503.7|180373.7|10
1732529860000|2024-11-25 10:17:40|180518.9|180388.9|180515.2|180385.2|180518.9|180388.9|180515.2|180385.2|2
1732529870000|2024-11-25 10:17:50|180517.2|180387.2|180513.5|180383.5|180517.2|180387.2|180513.5|180383.5|5
1732529880000|2024-11-25 10:18:00|180509.5|180379.5|180513.6|180383.6|180513.6|180383.6|180505.9|180375.9|8
1732529890000|2024-11-25 10:18:10|180510.3|180380.3|180511|180421|180514.7|180421|180510.3|180380.3|6
1732529900000|2024-11-25 10:18:20|180512.7|180382.7|180511.2|180381.2|180512.7|180382.7|180511.2|180381.2|2
1732529910000|2024-11-25 10:18:30|180512.9|180382.9|180507.7|180377.7|180513.2|180383.2|180507.7|180377.7|5
1732529920000|2024-11-25 10:18:40|180511|180381|180509.7|180379.7|180511|180381|180505|180375|5
1732529930000|2024-11-25 10:18:50|180510.3|180380.3|180510.7|180380.7|180511.3|180381.3|180510.3|180380.3|5
1732529940000|2024-11-25 10:19:00|180511.3|180381.3|180509|180379|180512|180382|180505.7|180375.7|8
1732529950000|2024-11-25 10:19:10|180510.3|180380.3|180534.7|180404.7|180534.7|180404.7|180510.3|180380.3|7
1732529960000|2024-11-25 10:19:20|180534.1|180404.1|180511.5|180381.5|180534.4|180404.4|180511.5|180381.5|13
1732529970000|2024-11-25 10:19:30|180513.8|180383.8|180517|180387|180520.4|180390.4|180513.8|180383.8|6
1732529980000|2024-11-25 10:19:40|180518.6|180388.6|180533.9|180403.9|180533.9|180403.9|180518.6|180388.6|6
1732529990000|2024-11-25 10:19:50|180530.2|180400.2|180532.4|180402.4|180532.4|180402.4|180529.6|180399.6|9
1732530000000|2024-11-25 10:20:00|180533.4|180403.4|180564.3|180434.3|180564.6|180434.6|180533.4|180403.4|12
1732530010000|2024-11-25 10:20:10|180566.1|180436.1|180587.2|180457.2|180587.2|180457.2|180566.1|180436.1|7
1732530020000|2024-11-25 10:20:20|180588.7|180458.7|180604.8|180474.8|180610.4|180480.4|180588.7|180458.7|4
1732530030000|2024-11-25 10:20:30|180606.4|180476.4|180608.8|180478.8|180611.1|180481.1|180605.1|180475.1|7
1732530050000|2024-11-25 10:20:50|180629.7|180499.7|180630.3|180500.3|180633.8|180503.8|180613|180483|10
1732530060000|2024-11-25 10:21:00|180632.1|180502.1|180631.3|180501.3|180642.6|180512.6|180631.1|180501.1|9
1732530070000|2024-11-25 10:21:10|180633.3|180503.3|180629.5|180499.5|180633.3|180503.3|180629.5|180499.5|3
1732530080000|2024-11-25 10:21:20|180627.9|180497.9|180615.4|180485.4|180627.9|180497.9|180615.4|180485.4|8
1732530090000|2024-11-25 10:21:30|180614.8|180484.8|180610.2|180480.2|180614.8|180484.8|180609.5|180479.5|7
1732530100000|2024-11-25 10:21:40|180609.2|180479.2|180609.5|180479.5|180609.5|180479.5|180608.2|180478.2|4
1732530110000|2024-11-25 10:21:50|180648.3|180438.3|180605.6|180475.6|180648.3|180479.5|180605.6|180438.3|9
1732530120000|2024-11-25 10:22:00|180604.8|180474.8|180601|180471|180606.3|180476.3|180601|180471|6
1732530130000|2024-11-25 10:22:10|180602.2|180472.2|180612.3|180482.3|180612.3|180482.3|180602.2|180472.2|3
1732530140000|2024-11-25 10:22:20|180608.3|180478.3|180648|180447|180648.7|180482.3|180608.3|180447|4
1732530150000|2024-11-25 10:22:30|180649.7|180448.3|180542.7|180412.7|180652.7|180451.3|180542.7|180382.3|19
1732530160000|2024-11-25 10:22:40|180543|180413|180578.7|180363|180582|180413|180543|180356.7|14
1732530170000|2024-11-25 10:22:50|180578.3|180362.7|180582.3|180370.7|180591|180378|180576.3|180354|23
1732530180000|2024-11-25 10:23:00|180583.7|180371.7|180579.7|180368|180583.7|180373.7|180572|180355.7|16
1732530190000|2024-11-25 10:23:10|180580.7|180368.7|180582.7|180371.3|180582.7|180371.7|180564|180350.3|20
1732530200000|2024-11-25 10:23:20|180582.3|180368.7|180573.7|180351.3|180583.7|180377|180564.3|180351.3|12
1732530210000|2024-11-25 10:23:30|180572.3|180350|180581.3|180367.3|180582.3|180368.3|180571.7|180350|14
1732530220000|2024-11-25 10:23:40|180568|180354.3|180554|180340.3|180574.3|180359.3|180552.7|180340.3|18
1732530230000|2024-11-25 10:23:50|180543|180338.7|180537.3|180336.3|180550.3|180338.7|180534.3|180334|12
1732530240000|2024-11-25 10:24:00|180491.9|180361.9|180505|180295.3|180544.3|180368|180456.5|180295.3|18
1732530250000|2024-11-25 10:24:10|180504.7|180295|180532.7|180319.7|180532.7|180320.7|180504.7|180291|19
1732530260000|2024-11-25 10:24:20|180531.7|180313.7|180554.7|180332.3|180555|180332.7|180531|180312.7|17
1732530270000|2024-11-25 10:24:30|180555.3|180332.7|180552.7|180326.3|180555.3|180335.3|180546|180325.7|12
1732530280000|2024-11-25 10:24:40|180553|180323.7|180511.3|180279.7|180559.3|180367.4|180497.4|180279.7|15
1732530290000|2024-11-25 10:24:50|180505.3|180278.3|180525.3|180300.3|180527.3|180307.3|180504.3|180276|15
1732530300000|2024-11-25 10:25:00|180530.7|180305.7|180533|180323.7|180533|180323.7|180527|180305.7|16
1732530310000|2024-11-25 10:25:10|180534.3|180325|180555.7|180337.7|180558.3|180346.3|180534.3|180325|15
1732530320000|2024-11-25 10:25:20|180556.7|180338.7|180547.7|180325.3|180559.3|180345.3|180547.7|180325.3|16
1732530330000|2024-11-25 10:25:30|180549.7|180331.3|180533|180321.3|180549.7|180332.3|180529.7|180309|16
1732530340000|2024-11-25 10:25:40|180531.7|180312|180530|180307.7|180531.7|180314.7|180526.3|180306|11
1732530350000|2024-11-25 10:25:50|180529.3|180306.7|180526|180303.3|180529.3|180310|180526|180302.7|14
1732530360000|2024-11-25 10:26:00|180527|180308.7|180519.3|180295|180531.3|180312|180512.3|180293.7|21
1732530370000|2024-11-25 10:26:10|180519|180294.7|180529|180307.7|180529|180307.7|180519|180294.7|12
1732530380000|2024-11-25 10:26:20|180531|180308.3|180528|180299.7|180540.7|180323.7|180525.3|180299.7|15
1732530390000|2024-11-25 10:26:30|180527|180298.7|180442.5|180312.5|180527|180347|180442.5|180294.7|18
1732530400000|2024-11-25 10:26:40|180431.5|180301.5|180434.9|180304.9|180434.9|180304.9|180424.5|180294.5|10
1732530410000|2024-11-25 10:26:50|180429.8|180299.8|180428.8|180298.8|180434.2|180304.2|180427|180297|6
1732530420000|2024-11-25 10:27:00|180424.5|180294.5|180416.9|180286.9|180430|180300|180416.9|180286.9|4
1732530430000|2024-11-25 10:27:10|180421.9|180291.9|180434.2|180304.2|180434.2|180304.2|180417.9|180287.9|5
1732530440000|2024-11-25 10:27:20|180429.5|180299.5|180465|180335|180486|180356|180429.5|180299.5|15
1732530450000|2024-11-25 10:27:30|180462.6|180332.6|180462.6|180332.6|180462.6|180332.6|180462.6|180332.6|1
1732530460000|2024-11-25 10:27:40|180465|180335|180462.8|180332.8|180465|180335|180452.3|180322.3|9
1732530470000|2024-11-25 10:27:50|180464.5|180334.5|180464.5|180334.5|180467.2|180337.2|180464.5|180334.5|4
1732530490000|2024-11-25 10:28:10|180465.5|180335.5|180464.5|180334.5|180465.5|180335.5|180464.5|180334.5|2
1732530500000|2024-11-25 10:28:20|180468.9|180338.9|180466.4|180336.4|180470.7|180340.7|180466.4|180336.4|6
1732530510000|2024-11-25 10:28:30|180465.1|180335.1|180463|180333|180465.1|180335.1|180463|180333|4
1732530520000|2024-11-25 10:28:40|180462.3|180332.3|180462.3|180332.3|180464|180334|180462.3|180332.3|6
1732530530000|2024-11-25 10:28:50|180463|180333|180468.9|180338.9|180468.9|180338.9|180463|180333|3
1732530540000|2024-11-25 10:29:00|180464.6|180334.6|180461.1|180371.1|180472.9|180371.1|180461.1|180331.9|13
1732530550000|2024-11-25 10:29:10|180460.4|180370.4|180461.8|180371.8|180464.4|180374.4|180460.4|180370.4|3
1732530560000|2024-11-25 10:29:20|180464.1|180374.1|180461.1|180371.1|180468.8|180378.8|180460.5|180370.5|10
1732530570000|2024-11-25 10:29:30|180468.1|180378.1|180468.9|180378.9|180471.6|180381.6|180455.8|180365.8|12
1732530580000|2024-11-25 10:29:40|180465.6|180375.6|180465.6|180375.6|180467.6|180377.6|180465.6|180375.6|3
1732530590000|2024-11-25 10:29:50|180468.6|180378.6|180459.6|180369.6|180469.6|180379.6|180459.6|180369.6|6
1732530600000|2024-11-25 10:30:00|180459.7|180369.7|180459.4|180369.4|180464.4|180374.4|180456.6|180366.6|10
1732530610000|2024-11-25 10:30:10|180459.1|180369.1|180459.6|180369.6|180462.9|180372.9|180458.9|180368.9|6
1732530620000|2024-11-25 10:30:20|180459.9|180369.9|180460.9|180370.9|180460.9|180370.9|180459.9|180369.9|4
1732530630000|2024-11-25 10:30:30|180459.6|180369.6|180460.2|180370.2|180460.2|180370.2|180459.6|180369.6|3
1732530640000|2024-11-25 10:30:40|180459.9|180369.9|180459.9|180369.9|180460.6|180370.6|180459.6|180369.6|5
1732530650000|2024-11-25 10:30:50|180459.6|180369.6|180463.4|180373.4|180463.4|180373.4|180459.2|180369.2|6
1732530660000|2024-11-25 10:31:00|180463.1|180373.1|180463.1|180373.1|180463.1|180373.1|180462.8|180372.8|3
1732530670000|2024-11-25 10:31:10|180463.4|180373.4|180463.1|180373.1|180463.4|180373.4|180463.1|180373.1|2
1732530680000|2024-11-25 10:31:20|180464.1|180374.1|180449.9|180359.9|180473.3|180383.3|180436.3|180346.3|10
1732530690000|2024-11-25 10:31:30|180445.9|180355.9|180458.2|180368.2|180463.1|180373.1|180445.9|180355.9|4
1732530700000|2024-11-25 10:31:40|180461.8|180371.8|180461.9|180371.9|180464.6|180374.6|180461.8|180371.8|3
1732530720000|2024-11-25 10:32:00|180460.1|180370.1|180513.1|180383.1|180513.4|180383.4|180460.1|180370.1|5
1732530730000|2024-11-25 10:32:10|180513.4|180383.4|180500|180370|180513.4|180383.4|180493.7|180363.7|10
1732530740000|2024-11-25 10:32:20|180500.2|180370.2|180490.7|180360.7|180502|180372|180490.7|180360.7|6
1732530750000|2024-11-25 10:32:30|180487.1|180357.1|180490.7|180360.7|180490.7|180360.7|180487.1|180357.1|4
1732530760000|2024-11-25 10:32:40|180486.1|180356.1|180486.1|180356.1|180490.7|180360.7|180486.1|180356.1|6
1732530770000|2024-11-25 10:32:50|180490.7|180360.7|180492.4|180362.4|180492.4|180362.4|180490.7|180360.7|2
1732530780000|2024-11-25 10:33:00|180490.6|180360.6|180488.6|180358.6|180490.6|180360.6|180478.2|180348.2|4
1732530810000|2024-11-25 10:33:30|180490.4|180360.4|180490.4|180360.4|180490.4|180360.4|180490.4|180360.4|1
1732530820000|2024-11-25 10:33:40|180489.1|180359.1|180490.4|180360.4|180490.4|180360.4|180489.1|180359.1|2
1732530830000|2024-11-25 10:33:50|180510.6|180380.6|180491.4|180361.4|180510.6|180380.6|180491.4|180361.4|4
1732530840000|2024-11-25 10:34:00|180489.8|180359.8|180466.6|180336.6|180495.2|180365.2|180466.6|180336.6|8
1732530850000|2024-11-25 10:34:10|180471.1|180341.1|180471.1|180341.1|180471.1|180341.1|180471.1|180341.1|1
1732530860000|2024-11-25 10:34:20|180471.6|180341.6|180477.8|180347.8|180477.8|180347.8|180471.1|180341.1|7
1732530870000|2024-11-25 10:34:30|180477.5|180347.5|180489.9|180359.9|180491.5|180361.5|180477.5|180347.5|4
1732530880000|2024-11-25 10:34:40|180487.6|180357.6|180470.5|180340.5|180487.6|180357.6|180467.5|180337.5|6
1732530900000|2024-11-25 10:35:00|180462.5|180332.5|180469.8|180339.8|180469.8|180339.8|180462.5|180332.5|6
1732530910000|2024-11-25 10:35:10|180469.6|180339.6|180491.1|180361.1|180491.1|180361.1|180469.6|180339.6|11
1732530920000|2024-11-25 10:35:20|180492.8|180362.8|180512.7|180382.7|180520.9|180390.9|180492.8|180362.8|9
1732530930000|2024-11-25 10:35:30|180512.3|180382.3|180512.3|180382.3|180513|180383|180511|180381|7
1732530940000|2024-11-25 10:35:40|180511.8|180381.8|180512.5|180382.5|180512.7|180382.7|180511.8|180381.8|8
1732530950000|2024-11-25 10:35:50|180510.4|180380.4|180510.5|180380.5|180511.5|180381.5|180506.7|180376.7|7
1732530960000|2024-11-25 10:36:00|180509.8|180379.8|180506.4|180376.4|180509.8|180379.8|180502.7|180372.7|10
1732530970000|2024-11-25 10:36:10|180507.7|180377.7|180494.6|180364.6|180507.7|180377.7|180488.9|180358.9|13
1732530980000|2024-11-25 10:36:20|180494.3|180364.3|180498.3|180368.3|180498.3|180368.3|180494.3|180364.3|3
1732530990000|2024-11-25 10:36:30|180478.8|180348.8|180498.2|180368.2|180499.5|180369.5|180476.8|180346.8|10
1732531000000|2024-11-25 10:36:40|180499.2|180369.2|180503.5|180373.5|180503.5|180373.5|180497.2|180367.2|11
1732531010000|2024-11-25 10:36:50|180497.5|180367.5|180457.7|180327.7|180501.2|180371.2|180457.7|180327.7|12
1732531020000|2024-11-25 10:37:00|180467.7|180337.7|180467.8|180337.8|180467.8|180337.8|180467.7|180337.7|2
1732531030000|2024-11-25 10:37:10|180475.4|180385.4|180486.6|180396.6|180486.6|180396.6|180475.4|180385.4|4
1732531040000|2024-11-25 10:37:20|180491.6|180401.6|180495|180405|180495|180405|180489.3|180399.3|4
1732531050000|2024-11-25 10:37:30|180496.7|180406.7|180496.7|180406.7|180496.7|180406.7|180496.7|180406.7|1
1732531060000|2024-11-25 10:37:40|180494.6|180404.6|180496.6|180406.6|180496.6|180406.6|180494.6|180404.6|2
1732531070000|2024-11-25 10:37:50|180497.2|180407.2|180497.2|180407.2|180497.2|180407.2|180494.6|180404.6|3
1732531080000|2024-11-25 10:38:00|180494.9|180404.9|180494.9|180404.9|180494.9|180404.9|180494.9|180404.9|1
1732531100000|2024-11-25 10:38:20|180493.2|180403.2|180564.7|180434.7|180576.3|180446.3|180493.2|180400.2|16
1732531110000|2024-11-25 10:38:30|180567.7|180437.7|180570.3|180440.3|180575.8|180445.8|180564.2|180434.2|16
1732531120000|2024-11-25 10:38:40|180572.3|180442.3|180581.4|180451.4|180581.8|180451.8|180565.7|180435.7|13
1732531130000|2024-11-25 10:38:50|180575|180445|180585.4|180455.4|180588.7|180458.7|180574.3|180444.3|8
1732531140000|2024-11-25 10:39:00|180588.7|180458.7|180539.8|180449.8|180588.7|180458.7|180539.2|180438.9|7
1732531150000|2024-11-25 10:39:10|180538.8|180448.8|180538.8|180448.8|180539.5|180449.5|180538.8|180448.8|5
1732531160000|2024-11-25 10:39:20|180537.1|180447.1|180539.6|180449.6|180540.3|180450.3|180537.1|180447.1|8
1732531170000|2024-11-25 10:39:30|180537.8|180447.8|180549.2|180419.2|180549.2|180447.8|180537.8|180414.6|11
1732531180000|2024-11-25 10:39:40|180549.9|180419.9|180563.4|180433.4|180565.1|180435.1|180549.5|180419.5|5
1732531190000|2024-11-25 10:39:50|180573.1|180443.1|180577.5|180447.5|180579.5|180449.5|180568.4|180438.4|17
1732531200000|2024-11-25 10:40:00|180578|180448|180568.6|180438.6|180578|180448|180568.3|180438.3|6
1732531210000|2024-11-25 10:40:10|180568.3|180438.3|180569.6|180439.6|180569.6|180439.6|180568.3|180438.3|3
1732531220000|2024-11-25 10:40:20|180570.3|180440.3|180571.1|180441.1|180571.1|180441.1|180566.4|180436.4|7
1732531230000|2024-11-25 10:40:30|180571.7|180441.7|180580.4|180450.4|180580.4|180450.4|180571.7|180441.7|4
1732531240000|2024-11-25 10:40:40|180582.4|180452.4|180582.3|180452.3|180584.3|180454.3|180582.3|180452.3|3
1732531250000|2024-11-25 10:40:50|180584.3|180454.3|180584.3|180454.3|180584.3|180454.3|180584.3|180454.3|1
1732531260000|2024-11-25 10:41:00|180582.3|180452.3|180562|180472|180582.3|180475.7|180562|180451.7|4
1732531270000|2024-11-25 10:41:10|180561.7|180471.7|180561.7|180471.7|180561.7|180471.7|180561.7|180471.7|1
1732531290000|2024-11-25 10:41:30|180559.9|180469.9|180559.9|180469.9|180559.9|180469.9|180559.9|180469.9|1
1732531300000|2024-11-25 10:41:40|180558.3|180468.3|180559.3|180429.3|180569.8|180468.3|180548.5|180429.3|6
1732531310000|2024-11-25 10:41:50|180562.7|180432.7|180562.4|180432.4|180564.3|180434.3|180557.4|180427.4|7
1732531320000|2024-11-25 10:42:00|180557.1|180427.1|180544|180414|180561.8|180431.8|180542.2|180412.2|9
1732531330000|2024-11-25 10:42:10|180543|180413|180571.1|180441.1|180574.8|180444.8|180543|180413|9
1732531340000|2024-11-25 10:42:20|180573.2|180443.2|180574.9|180444.9|180574.9|180444.9|180571.9|180441.9|7
1732531350000|2024-11-25 10:42:30|180571.9|180441.9|180575.5|180445.5|180580.2|180450.2|180571.9|180441.9|7
1732531360000|2024-11-25 10:42:40|180575.9|180445.9|180561.8|180471.8|180582.7|180475.3|180560|180445.9|9
1732531370000|2024-11-25 10:42:50|180562.1|180472.1|180566.5|180476.5|180566.5|180476.5|180561.8|180471.8|7
1732531380000|2024-11-25 10:43:00|180562.8|180472.8|180644.3|180514.3|180651.2|180521.2|180562.8|180472.8|15
1732531390000|2024-11-25 10:43:10|180640.7|180510.7|180652|180522|180663.9|180533.9|180640.7|180510.7|17
1732531400000|2024-11-25 10:43:20|180651.3|180521.3|180655.8|180525.8|180658.8|180528.8|180646.1|180516.1|20
1732531410000|2024-11-25 10:43:30|180651.9|180521.9|180658.4|180528.4|180660.4|180530.4|180641.7|180511.7|21
1732531420000|2024-11-25 10:43:40|180654.4|180524.4|180688.9|180558.9|180688.9|180558.9|180651.4|180521.4|13
1732531430000|2024-11-25 10:43:50|180689.9|180559.9|180667.1|180537.1|180693.6|180563.6|180664.1|180534.1|18
1732531440000|2024-11-25 10:44:00|180667.2|180537.2|180684.5|180554.5|180687.8|180557.8|180663.5|180533.5|19
1732531450000|2024-11-25 10:44:10|180688.1|180558.1|180694.4|180564.4|180694.4|180564.4|180677.1|180547.1|13
1732531460000|2024-11-25 10:44:20|180696.7|180566.7|180735.5|180605.5|180738.4|180608.4|180696.7|180566.7|22
1732531470000|2024-11-25 10:44:30|180738.3|180608.3|180715.9|180585.9|180738.9|180608.9|180712.1|180582.1|24
1732531480000|2024-11-25 10:44:40|180715.8|180585.8|180712.3|180582.3|180715.8|180585.8|180710.6|180580.6|10
1732531490000|2024-11-25 10:44:50|180713.4|180583.4|180650.5|180560.5|180713.4|180583.4|180650.5|180560.5|14
1732531500000|2024-11-25 10:45:00|180655.8|180565.8|180659.1|180569.1|180659.1|180569.1|180655.8|180565.8|3
1732531510000|2024-11-25 10:45:10|180657.2|180567.2|180645.6|180555.6|180657.2|180567.2|180645.6|180555.6|7
1732531520000|2024-11-25 10:45:20|180649.6|180559.6|180661.3|180571.3|180661.3|180571.3|180649.6|180559.6|5
1732531530000|2024-11-25 10:45:30|180661.9|180571.9|180665.6|180575.6|180665.6|180575.6|180661.9|180571.9|2
1732531550000|2024-11-25 10:45:50|180667.3|180577.3|180667.3|180577.3|180669.3|180579.3|180667.3|180577.3|3
1732531570000|2024-11-25 10:46:10|180665.4|180575.4|180661|180571|180665.4|180575.4|180661|180571|2
1732531590000|2024-11-25 10:46:30|180659.3|180569.3|180659.3|180569.3|180659.3|180569.3|180659.3|180569.3|1
1732531610000|2024-11-25 10:46:50|180660.8|180570.8|180664.2|180574.2|180664.2|180574.2|180660.8|180570.8|3
1732531660000|2024-11-25 10:47:40|180658.2|180568.2|180657.9|180567.9|180659.6|180569.6|180657.9|180567.9|3
1732531670000|2024-11-25 10:47:50|180656.6|180566.6|180648.8|180518.8|180656.6|180566.6|180648.7|180518.7|9
1732531680000|2024-11-25 10:48:00|180636.1|180506.1|180641.5|180511.5|180643.5|180513.5|180636.1|180506.1|5
1732531690000|2024-11-25 10:48:10|180641.1|180511.1|180624.2|180494.2|180641.1|180511.1|180617.9|180487.9|11
1732531700000|2024-11-25 10:48:20|180623.9|180493.9|180629.5|180499.5|180629.5|180499.5|180623.9|180493.9|4
1732531710000|2024-11-25 10:48:30|180626.5|180496.5|180615.2|180485.2|180626.5|180496.5|180614.5|180484.5|8
1732531720000|2024-11-25 10:48:40|180616.9|180486.9|180625.6|180495.6|180627.9|180497.9|180616.9|180486.9|7
1732531730000|2024-11-25 10:48:50|180624.9|180494.9|180631.9|180501.9|180631.9|180501.9|180624.9|180494.9|5
1732531740000|2024-11-25 10:49:00|180631.3|180501.3|180633.6|180503.6|180635.3|180505.3|180629.3|180499.3|14
1732531750000|2024-11-25 10:49:10|180633|180503|180641|180511|180641|180511|180633|180503|5
1732531760000|2024-11-25 10:49:20|180642.8|180512.8|180653.8|180523.8|180661.1|180531.1|180642.8|180512.8|13
1732531770000|2024-11-25 10:49:30|180640.8|180510.8|180641.5|180511.5|180641.5|180511.5|180639.1|180509.1|4
1732531780000|2024-11-25 10:49:40|180639.8|180509.8|180639.8|180509.8|180641.5|180511.5|180639.8|180509.8|3
1732531790000|2024-11-25 10:49:50|180642.6|180512.6|180659.1|180529.1|180664.1|180534.1|180642.6|180512.6|8
1732531800000|2024-11-25 10:50:00|180663.8|180533.8|180656.5|180526.5|180667.8|180537.8|180656.5|180526.5|7
1732531810000|2024-11-25 10:50:10|180656.1|180526.1|180665.7|180535.7|180665.7|180535.7|180655.5|180525.5|6
1732531820000|2024-11-25 10:50:20|180667.5|180537.5|180735.5|180605.5|180742.2|180612.2|180667.5|180537.5|13
1732531830000|2024-11-25 10:50:30|180739.2|180609.2|180749.6|180619.6|180749.6|180619.6|180733.2|180603.2|7
1732531840000|2024-11-25 10:50:40|180744.6|180614.6|180737.7|180607.7|180746.2|180616.2|180736.7|180606.7|9
1732531850000|2024-11-25 10:50:50|180742.1|180612.1|180737.4|180607.4|180747.4|180617.4|180737.4|180607.4|9
1732531860000|2024-11-25 10:51:00|180741.1|180611.1|180817.3|180687.3|180828.6|180698.6|180741.1|180611.1|8
1732531870000|2024-11-25 10:51:10|180809.3|180679.3|180814.4|180684.4|180828.6|180698.6|180809.3|180679.3|16
1732531880000|2024-11-25 10:51:20|180811.4|180681.4|180810.7|180680.7|180811.7|180681.7|180810.7|180680.7|5
1732531890000|2024-11-25 10:51:30|180810.4|180680.4|180808.1|180678.1|180810.4|180680.4|180807|180677|7
1732531900000|2024-11-25 10:51:40|180809.7|180679.7|180808.1|180678.1|180809.7|180679.7|180808.1|180678.1|2
1732531910000|2024-11-25 10:51:50|180806.4|180676.4|180807.7|180677.7|180807.7|180677.7|180803.7|180673.7|8
1732531920000|2024-11-25 10:52:00|180796.2|180666.2|180817.8|180687.8|180817.8|180687.8|180796.2|180666.2|12
1732531930000|2024-11-25 10:52:10|180832.7|180702.7|180829.4|180699.4|180835.9|180705.9|180826.6|180696.6|13
1732531940000|2024-11-25 10:52:20|180831.8|180701.8|180814.6|180684.6|180831.8|180701.8|180814.6|180684.6|7
1732531950000|2024-11-25 10:52:30|180818|180688|180864.6|180734.6|180879.3|180749.3|180814.6|180684.6|16
1732531960000|2024-11-25 10:52:40|180864.3|180734.3|180826.4|180736.4|180864.6|180739.7|180826|180719.3|12
1732531970000|2024-11-25 10:52:50|180826.7|180736.7|180826|180736|180826.7|180736.7|180825.7|180735.7|3
1732531980000|2024-11-25 10:53:00|180824.4|180734.4|180814.7|180684.7|180825.6|180734.4|180807.6|180684.7|14
1732531990000|2024-11-25 10:53:10|180814|180684|180813.7|180683.7|180814|180684|180813.7|180683.7|2
1732532000000|2024-11-25 10:53:20|180815.4|180685.4|180813.5|180683.5|180815.4|180685.4|180813.2|180683.2|4
1732532010000|2024-11-25 10:53:30|180810.9|180680.9|180808.4|180678.4|180810.9|180680.9|180808.4|180678.4|6
1732532020000|2024-11-25 10:53:40|180805.9|180675.9|180801|180671|180805.9|180675.9|180801|180671|7
1732532030000|2024-11-25 10:53:50|180797.8|180667.8|180775.9|180645.9|180797.8|180667.8|180775.9|180645.9|8
1732532040000|2024-11-25 10:54:00|180775.6|180645.6|180784.1|180654.1|180785.1|180655.1|180767.3|180637.3|9
1732532050000|2024-11-25 10:54:10|180786.9|180656.9|180802.1|180672.1|180809.5|180679.5|180786.9|180656.9|9
1732532060000|2024-11-25 10:54:20|180801.8|180671.8|180788.7|180658.7|180801.8|180671.8|180788.7|180658.7|3
1732532070000|2024-11-25 10:54:30|180784.5|180654.5|180766.1|180636.1|180788|180658|180764.6|180634.6|4
1732532080000|2024-11-25 10:54:40|180765.1|180635.1|180767.1|180637.1|180767.6|180637.6|180763.4|180633.4|7
1732532090000|2024-11-25 10:54:50|180770.8|180640.8|180756.5|180626.5|180770.8|180640.8|180756.5|180626.5|5
1732532100000|2024-11-25 10:55:00|180754.2|180624.2|180743.8|180613.8|180754.2|180624.2|180731.7|180601.7|15
1732532110000|2024-11-25 10:55:10|180741.1|180611.1|180743|180613|180743|180613|180741.1|180611.1|2
1732532120000|2024-11-25 10:55:20|180741.1|180611.1|180741.3|180611.3|180744.6|180614.6|180741.1|180611.1|4
1732532130000|2024-11-25 10:55:30|180738.8|180608.8|180737.1|180607.1|180738.8|180608.8|180735.1|180605.1|9
1732532140000|2024-11-25 10:55:40|180735.3|180605.3|180762.1|180632.1|180764.3|180634.3|180734.6|180604.6|13
1732532150000|2024-11-25 10:55:50|180758.3|180628.3|180772.8|180642.8|180772.8|180642.8|180758.3|180628.3|8
1732532160000|2024-11-25 10:56:00|180774.1|180644.1|180760.9|180670.9|180775.8|180672.2|180758.5|180644.1|7
1732532170000|2024-11-25 10:56:10|180758.8|180668.8|180758.8|180668.8|180758.8|180668.8|180758.8|180668.8|1
1732532180000|2024-11-25 10:56:20|180756.8|180666.8|180756.8|180666.8|180756.8|180666.8|180756.8|180666.8|1
1732532200000|2024-11-25 10:56:40|180758.8|180668.8|180759.7|180669.7|180760.5|180670.5|180758.8|180668.8|5
1732532210000|2024-11-25 10:56:50|180761.5|180671.5|180761.5|180671.5|180763.9|180673.9|180761.5|180671.5|5
1732532220000|2024-11-25 10:57:00|180762.2|180672.2|180761.5|180671.5|180762.2|180672.2|180761.5|180671.5|2
1732532230000|2024-11-25 10:57:10|180760.9|180670.9|180762.6|180672.6|180762.6|180672.6|180759.9|180669.9|4
1732532240000|2024-11-25 10:57:20|180761.6|180671.6|180761.6|180671.6|180763.6|180673.6|180761.6|180671.6|3
1732532250000|2024-11-25 10:57:30|180762.3|180672.3|180761.6|180671.6|180763.3|180673.3|180761.6|180671.6|6
1732532260000|2024-11-25 10:57:40|180762.9|180672.9|180761.6|180671.6|180762.9|180672.9|180761.6|180671.6|2
1732532270000|2024-11-25 10:57:50|180758.8|180668.8|180761.7|180671.7|180761.7|180671.7|180758.4|180668.4|6
1732532280000|2024-11-25 10:58:00|180760.4|180670.4|180758.5|180668.5|180760.4|180670.4|180755.3|180665.3|6
1732532290000|2024-11-25 10:58:10|180748.9|180658.9|180768.6|180638.6|180768.6|180658.9|180748.9|180638.6|2
1732532300000|2024-11-25 10:58:20|180767.8|180637.8|180763.8|180633.8|180769.9|180639.9|180763.8|180633.8|5
1732532310000|2024-11-25 10:58:30|180760.8|180630.8|180760.1|180630.1|180764.9|180634.9|180741.6|180611.6|15
1732532320000|2024-11-25 10:58:40|180763.6|180633.6|180766.7|180636.7|180766.7|180636.7|180758.8|180628.8|5
1732532330000|2024-11-25 10:58:50|180765.1|180635.1|180750.3|180620.3|180765.1|180635.1|180738.4|180608.4|11
1732532340000|2024-11-25 10:59:00|180745.9|180615.9|180754.5|180624.5|180754.5|180624.5|180742.7|180612.7|10
1732532350000|2024-11-25 10:59:10|180757.4|180627.4|180744.2|180614.2|180763|180633|180740.5|180610.5|13
1732532360000|2024-11-25 10:59:20|180741.7|180611.7|180741.1|180611.1|180746.1|180616.1|180739.1|180609.1|13
1732532370000|2024-11-25 10:59:30|180738.9|180608.9|180743.4|180613.4|180743.4|180613.4|180738.9|180608.9|6
1732532380000|2024-11-25 10:59:40|180742.9|180612.9|180764.9|180634.9|180764.9|180634.9|180740.4|180610.4|7
1732532390000|2024-11-25 10:59:50|180757.9|180627.9|180769.6|180639.6|180769.6|180639.6|180757.9|180627.9|14
1732532400000|2024-11-25 11:00:00|180769.9|180639.9|180772.5|180642.5|180772.5|180642.5|180766.8|180636.8|5
1732532410000|2024-11-25 11:00:10|180774.1|180644.1|180791|180661|180817.2|180687.2|180774.1|180644.1|11
1732532420000|2024-11-25 11:00:20|180795.3|180665.3|180748.6|180618.6|180795.3|180665.3|180745.5|180615.5|18
1732532430000|2024-11-25 11:00:30|180743.7|180613.7|180727.9|180597.9|180743.7|180613.7|180727.9|180597.9|12
1732532440000|2024-11-25 11:00:40|180726.1|180596.1|180723.3|180593.3|180726.1|180596.1|180722.1|180592.1|8
1732532450000|2024-11-25 11:00:50|180727.1|180597.1|180739|180609|180741.4|180611.4|180723.1|180593.1|12
1732532460000|2024-11-25 11:01:00|180736.7|180606.7|180738.7|180608.7|180738.7|180608.7|180726|180596|12
1732532470000|2024-11-25 11:01:10|180727.6|180597.6|180736.2|180606.2|180739.8|180609.8|180726.9|180596.9|7
1732532480000|2024-11-25 11:01:20|180740.5|180610.5|180741.5|180611.5|180762.1|180632.1|180740.5|180610.5|8
1732532510000|2024-11-25 11:01:50|180743.2|180613.2|180743.2|180613.2|180743.2|180613.2|180741.2|180611.2|3
1732532520000|2024-11-25 11:02:00|180741.2|180611.2|180741.2|180611.2|180741.2|180611.2|180739.9|180609.9|4
1732532530000|2024-11-25 11:02:10|180742.2|180612.2|180744.4|180614.4|180744.4|180614.4|180742.2|180612.2|2
1732532540000|2024-11-25 11:02:20|180743|180613|180738.3|180608.3|180744.4|180614.4|180734.9|180604.9|7
1732532550000|2024-11-25 11:02:30|180737.9|180607.9|180744.4|180614.4|180744.4|180614.4|180737.6|180607.6|6
1732532560000|2024-11-25 11:02:40|180744|180614|180742.6|180612.6|180744|180614|180742.3|180612.3|3
1732532570000|2024-11-25 11:02:50|180743.3|180613.3|180742.6|180612.6|180743.3|180613.3|180742.6|180612.6|2
1732532580000|2024-11-25 11:03:00|180745.9|180615.9|180758.7|180628.7|180763.3|180633.3|180742.6|180612.6|8
1732532590000|2024-11-25 11:03:10|180758.9|180628.9|180810.5|180680.5|180811.5|180681.5|180755.7|180625.7|11
1732532600000|2024-11-25 11:03:20|180800.5|180670.5|180812.9|180682.9|180813.7|180683.7|180800.5|180670.5|6
1732532610000|2024-11-25 11:03:30|180812.2|180682.2|180813.2|180683.2|180813.2|180683.2|180812.2|180682.2|2
1732532620000|2024-11-25 11:03:40|180810.7|180680.7|180739.8|180609.8|180810.7|180680.7|180720.3|180609.8|14
1732532630000|2024-11-25 11:03:50|180739.2|180609.2|180741.6|180611.6|180741.6|180611.6|180738.5|180608.5|5
1732532640000|2024-11-25 11:04:00|180739.7|180609.7|180744.3|180614.3|180744.3|180614.3|180738|180608|7
1732532650000|2024-11-25 11:04:10|180746.9|180616.9|180746.3|180616.3|180746.9|180616.9|180744.3|180614.3|4
1732532660000|2024-11-25 11:04:20|180748.9|180618.9|180771.5|180641.5|180775.1|180645.1|180746.3|180616.3|11
1732532670000|2024-11-25 11:04:30|180774.8|180644.8|180770.5|180640.5|180774.8|180644.8|180770.5|180640.5|3
1732532680000|2024-11-25 11:04:40|180776.1|180646.1|180762.5|180632.5|180776.1|180646.1|180762.2|180632.2|7
1732532690000|2024-11-25 11:04:50|180763|180633|180741.5|180611.5|180765.5|180635.5|180741.5|180611.5|14
1732532700000|2024-11-25 11:05:00|180740.1|180610.1|180741.5|180611.5|180743.5|180613.5|180737.2|180607.2|9
1732532710000|2024-11-25 11:05:10|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|180739.6|180609.6|3
1732532720000|2024-11-25 11:05:20|180739.6|180609.6|180739.9|180609.9|180739.9|180609.9|180739.6|180609.6|4
1732532730000|2024-11-25 11:05:30|180739.6|180609.6|180739.6|180609.6|180739.6|180609.6|180739.6|180609.6|1
1732532740000|2024-11-25 11:05:40|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|1
1732532750000|2024-11-25 11:05:50|180741.6|180611.6|180743.3|180613.3|180743.3|180613.3|180741.6|180611.6|2
1732532760000|2024-11-25 11:06:00|180741.6|180611.6|180739.9|180609.9|180741.6|180611.6|180735.6|180605.6|8
1732532770000|2024-11-25 11:06:10|180741.5|180611.5|180739|180609|180741.5|180611.5|180738.9|180608.9|6
1732532780000|2024-11-25 11:06:20|180741.2|180611.2|180754.3|180624.3|180757.6|180627.6|180741.2|180611.2|12
1732532790000|2024-11-25 11:06:30|180754.9|180624.9|180744.8|180614.8|180754.9|180624.9|180744.8|180614.8|9
1732532810000|2024-11-25 11:06:50|180747.7|180617.7|180758.3|180628.3|180762.7|180632.7|180747.7|180617.7|8
1732532820000|2024-11-25 11:07:00|180760.8|180630.8|180765.1|180635.1|180766.7|180636.7|180758.6|180628.6|8
1732532830000|2024-11-25 11:07:10|180769|180639|180766.4|180636.4|180769.4|180639.4|180765.1|180635.1|4
1732532840000|2024-11-25 11:07:20|180765.1|180635.1|180759|180629|180765.1|180635.1|180759|180629|5
1732532850000|2024-11-25 11:07:30|180755.9|180625.9|180753.4|180623.4|180755.9|180625.9|180753.4|180623.4|3
1732532860000|2024-11-25 11:07:40|180747.5|180617.5|180769.2|180639.2|180771.5|180641.5|180745.6|180615.6|10
1732532870000|2024-11-25 11:07:50|180766.7|180636.7|180764.2|180634.2|180766.7|180636.7|180764.2|180634.2|2
1732532880000|2024-11-25 11:08:00|180761.8|180631.8|180755.6|180625.6|180761.8|180631.8|180751.9|180621.9|7
1732532890000|2024-11-25 11:08:10|180753.1|180623.1|180745.8|180615.8|180753.1|180623.1|180745.8|180615.8|2
1732532900000|2024-11-25 11:08:20|180748.1|180618.1|180740.4|180610.4|180748.1|180618.1|180740.4|180610.4|5
1732532910000|2024-11-25 11:08:30|180763.8|180633.8|180754.8|180624.8|180763.8|180633.8|180754.5|180624.5|5
1732532920000|2024-11-25 11:08:40|180758.8|180628.8|180743.8|180613.8|180762.2|180632.2|180743.8|180613.8|4
1732532940000|2024-11-25 11:09:00|180741.7|180611.7|180742.3|180612.3|180743.7|180613.7|180741.7|180611.7|5
1732532950000|2024-11-25 11:09:10|180743|180613|180743|180613|180746.3|180616.3|180741.6|180611.6|5
1732532960000|2024-11-25 11:09:20|180750.2|180620.2|180743.2|180613.2|180750.2|180620.2|180743.2|180613.2|4
1732532970000|2024-11-25 11:09:30|180745.2|180615.2|180741.3|180651.3|180745.2|180651.3|180733.9|180615.2|5
1732532980000|2024-11-25 11:09:40|180738.3|180648.3|180739.3|180649.3|180742.6|180652.6|180735.6|180645.6|4
1732532990000|2024-11-25 11:09:50|180735.6|180645.6|180726.6|180636.6|180739.6|180649.6|180726.6|180636.6|7
1732533000000|2024-11-25 11:10:00|180731.9|180641.9|180726.6|180636.6|180734.3|180644.3|180726.6|180636.6|7
1732533010000|2024-11-25 11:10:10|180726.3|180636.3|180724.3|180634.3|180726.6|180636.6|180721.3|180631.3|7
1732533020000|2024-11-25 11:10:20|180721|180631|180722.6|180632.6|180724.3|180634.3|180721|180631|3
1732533030000|2024-11-25 11:10:30|180720.2|180630.2|180709.1|180579.1|180720.2|180630.2|180683|180578.6|8
1732533040000|2024-11-25 11:10:40|180708.8|180578.8|180705.9|180575.9|180710|180580|180705.9|180575.9|8
1732533050000|2024-11-25 11:10:50|180706.9|180576.9|180706.9|180576.9|180706.9|180576.9|180706.9|180576.9|1
1732533060000|2024-11-25 11:11:00|180705.5|180575.5|180708.2|180578.2|180711.2|180581.2|180705.5|180575.5|11
1732533070000|2024-11-25 11:11:10|180708.8|180578.8|180706.5|180576.5|180709.2|180579.2|180706.5|180576.5|5
1732533080000|2024-11-25 11:11:20|180709.2|180579.2|180706.2|180576.2|180709.2|180579.2|180706.2|180576.2|5
1732533090000|2024-11-25 11:11:30|180704.1|180574.1|180707.9|180577.9|180707.9|180577.9|180704.1|180574.1|10
1732533100000|2024-11-25 11:11:40|180707.5|180577.5|180706.9|180576.9|180707.5|180577.5|180706.9|180576.9|4
1732533110000|2024-11-25 11:11:50|180707.2|180577.2|180716|180586|180722|180592|180707.2|180577.2|8
1732533120000|2024-11-25 11:12:00|180716.7|180586.7|180716|180586|180720.4|180590.4|180716|180586|4
1732533130000|2024-11-25 11:12:10|180713.4|180583.4|180713.4|180583.4|180716.3|180586.3|180712.9|180582.9|5
1732533140000|2024-11-25 11:12:20|180716.6|180586.6|180713.7|180583.7|180721.3|180591.3|180713.7|180583.7|5
1732533150000|2024-11-25 11:12:30|180711.2|180581.2|180722.3|180592.3|180722.3|180592.3|180711.2|180581.2|4
1732533160000|2024-11-25 11:12:40|180724.1|180594.1|180726.7|180596.7|180729.4|180599.4|180724.1|180594.1|7
1732533170000|2024-11-25 11:12:50|180728.4|180598.4|180743.1|180613.1|180745.6|180649.4|180726.3|180598.4|14
1732533180000|2024-11-25 11:13:00|180739.5|180609.5|180734.6|180604.6|180742.2|180612.2|180728|180598|12
1732533190000|2024-11-25 11:13:10|180733|180603|180741.6|180611.6|180741.6|180611.6|180733|180603|5
1732533200000|2024-11-25 11:13:20|180741.2|180611.2|180741.6|180611.6|180741.6|180611.6|180741.2|180611.2|2
1732533210000|2024-11-25 11:13:30|180739.3|180609.3|180749.9|180619.9|180749.9|180619.9|180739.3|180609.3|10
1732533220000|2024-11-25 11:13:40|180751.6|180621.6|180738|180648|180751.6|180650|180737|180621.6|5
1732533230000|2024-11-25 11:13:50|180735|180645|180734.7|180644.7|180739.7|180649.7|180734.7|180644.7|5
1732533240000|2024-11-25 11:14:00|180739.4|180649.4|180735.7|180645.7|180740|180650|180735|180645|6
1732533250000|2024-11-25 11:14:10|180734.7|180644.7|180737|180647|180737|180647|180734.7|180644.7|2
1732533260000|2024-11-25 11:14:20|180734.7|180644.7|180735|180645|180738|180648|180734.7|180644.7|3
1732533270000|2024-11-25 11:14:30|180734.7|180644.7|180730.3|180640.3|180734.7|180644.7|180730.3|180640.3|3
1732533280000|2024-11-25 11:14:40|180734|180644|180732.3|180642.3|180734|180644|180732.3|180642.3|2
1732533290000|2024-11-25 11:14:50|180733|180643|180732.7|180642.7|180735|180645|180732.3|180642.3|5
1732533300000|2024-11-25 11:15:00|180731.2|180641.2|180753.8|180623.8|180756.2|180641.2|180731.2|180623.5|8
1732533310000|2024-11-25 11:15:10|180753.5|180623.5|180751.7|180621.7|180753.5|180623.5|180746.4|180616.4|5
1732533320000|2024-11-25 11:15:20|180744|180614|180735.2|180605.2|180746.3|180616.3|180735.2|180605.2|9
1732533330000|2024-11-25 11:15:30|180738.3|180608.3|180711.6|180581.6|180738.3|180608.3|180708.1|180578.1|7
1732533340000|2024-11-25 11:15:40|180712.7|180582.7|180712.7|180582.7|180713.3|180583.3|180712.7|180582.7|3
1732533360000|2024-11-25 11:16:00|180713.3|180583.3|180710.1|180580.1|180713.3|180583.3|180710.1|180580.1|3
1732533370000|2024-11-25 11:16:10|180712.5|180582.5|180708.7|180578.7|180713.1|180583.1|180708.7|180578.7|3
1732533380000|2024-11-25 11:16:20|180752.5|180622.5|180741.3|180611.3|180752.5|180646.5|180726.2|180610.9|11
1732533390000|2024-11-25 11:16:30|180738.7|180608.7|180739.2|180609.2|180743.1|180613.1|180738.7|180608.7|3
1732533400000|2024-11-25 11:16:40|180698.5|180608.5|180718.3|180588.3|180718.3|180608.5|180691.8|180580.6|8
1732533410000|2024-11-25 11:16:50|180723.3|180593.3|180745.2|180615.2|180747.6|180617.6|180721.5|180591.5|14
1732533420000|2024-11-25 11:17:00|180742.8|180612.8|180742.4|180612.4|180747.9|180617.9|180699.3|180597.6|15
1732533430000|2024-11-25 11:17:10|180744.1|180614.1|180716.8|180586.8|180744.1|180614.1|180715.8|180585.8|9
1732533440000|2024-11-25 11:17:20|180718.2|180588.2|180712.2|180582.2|180718.3|180588.3|180712.2|180582.2|4
1732533450000|2024-11-25 11:17:30|180717|180587|180717.6|180587.6|180722.2|180592.2|180713|180583|11
1732533460000|2024-11-25 11:17:40|180715.3|180585.3|180704.6|180574.6|180715.3|180585.3|180704.6|180574.6|8
1732533480000|2024-11-25 11:18:00|180705.3|180575.3|180701.9|180571.9|180705.6|180575.6|180701.9|180571.9|3
1732533490000|2024-11-25 11:18:10|180700.2|180570.2|180700.2|180570.2|180700.2|180570.2|180700.2|180570.2|1
1732533500000|2024-11-25 11:18:20|180701.2|180571.2|180701|180571|180701.2|180571.2|180696.6|180566.6|7
1732533510000|2024-11-25 11:18:30|180700.7|180570.7|180703.7|180573.7|180704.7|180574.7|180700.7|180570.7|8
1732533520000|2024-11-25 11:18:40|180704.3|180574.3|180703.7|180573.7|180704.3|180574.3|180701|180571|7
1732533530000|2024-11-25 11:18:50|180703|180573|180700.3|180570.3|180703.7|180573.7|180700.3|180570.3|5
1732533540000|2024-11-25 11:19:00|180691|180561|180647.6|180517.6|180691|180561|180644.6|180514.6|21
1732533550000|2024-11-25 11:19:10|180642.6|180512.6|180641.6|180511.6|180646.6|180516.6|180638.2|180508.2|9
1732533560000|2024-11-25 11:19:20|180644|180514|180644.7|180514.7|180645.7|180515.7|180636.2|180506.2|17
1732533570000|2024-11-25 11:19:30|180638.7|180508.7|180640.3|180510.3|180645|180515|180638.7|180508.7|14
1732533580000|2024-11-25 11:19:40|180639.6|180509.6|180638.6|180508.6|180642|180512|180635.4|180505.4|9
1732533590000|2024-11-25 11:19:50|180641.3|180511.3|180620.5|180490.5|180641.6|180511.6|180620.5|180490.5|8
1732533600000|2024-11-25 11:20:00|180620.8|180490.8|180624.8|180494.8|180624.8|180494.8|180620.5|180490.5|6
1732533610000|2024-11-25 11:20:10|180622.8|180492.8|180618.7|180488.7|180623.1|180493.1|180618.7|180488.7|12
1732533620000|2024-11-25 11:20:20|180617.1|180487.1|180607.7|180477.7|180617.1|180487.1|180607.4|180477.4|9
1732533630000|2024-11-25 11:20:30|180605.1|180475.1|180598.1|180508.1|180605.1|180508.1|180594.4|180475.1|9
1732533640000|2024-11-25 11:20:40|180596.2|180506.2|180584.7|180494.7|180596.2|180506.2|180584.7|180494.7|5
1732533650000|2024-11-25 11:20:50|180583|180493|180587.7|180457.7|180588.3|180493|180583|180456.7|7
1732533660000|2024-11-25 11:21:00|180585.9|180455.9|180587.5|180457.5|180587.5|180457.5|180585.5|180455.5|5
1732533670000|2024-11-25 11:21:10|180587.2|180457.2|180587.5|180457.5|180587.5|180457.5|180587.2|180457.2|4
1732533690000|2024-11-25 11:21:30|180586.9|180456.9|180586.9|180456.9|180586.9|180456.9|180586.9|180456.9|1
1732533700000|2024-11-25 11:21:40|180587|180457|180589.5|180459.5|180597.3|180467.3|180584.6|180454.6|10
1732533710000|2024-11-25 11:21:50|180587|180457|180585.7|180455.7|180587.3|180457.3|180585.7|180455.7|8
1732533720000|2024-11-25 11:22:00|180583.4|180453.4|180582.4|180452.4|180585.1|180455.1|180580.8|180450.8|10
1732533730000|2024-11-25 11:22:10|180581.8|180451.8|180586.5|180456.5|180587.1|180457.1|180581.8|180451.8|8
1732533740000|2024-11-25 11:22:20|180588.9|180458.9|180596.2|180466.2|180596.2|180466.2|180588.9|180458.9|3
1732533750000|2024-11-25 11:22:30|180591.5|180461.5|180594.2|180464.2|180597.9|180467.9|180591.5|180461.5|6
1732533760000|2024-11-25 11:22:40|180591.3|180461.3|180593.9|180463.9|180597.9|180467.9|180591.3|180461.3|7
1732533770000|2024-11-25 11:22:50|180591.3|180461.3|180591.9|180461.9|180606.9|180476.9|180591.3|180461.3|9
1732533780000|2024-11-25 11:23:00|180591.1|180461.1|180611.8|180481.8|180612.9|180482.9|180591.1|180461.1|9
1732533790000|2024-11-25 11:23:10|180592.5|180462.5|180589.1|180459.1|180594.2|180464.2|180589.1|180459.1|5
1732533810000|2024-11-25 11:23:30|180588.9|180458.9|180589.1|180459.1|180589.1|180459.1|180588.9|180458.9|2
1732533820000|2024-11-25 11:23:40|180589.6|180459.6|180589.1|180459.1|180589.6|180459.6|180589.1|180459.1|2
1732533830000|2024-11-25 11:23:50|180591.8|180461.8|180604.2|180474.2|180604.7|180474.7|180591.8|180461.8|6
1732533840000|2024-11-25 11:24:00|180593.4|180463.4|180599.8|180469.8|180603.5|180473.5|180591.5|180461.5|13
1732533850000|2024-11-25 11:24:10|180600|180470|180597.8|180467.8|180601.3|180471.3|180597.8|180467.8|7
1732533860000|2024-11-25 11:24:20|180598|180468|180594|180464|180603.3|180473.3|180594|180464|8
1732533870000|2024-11-25 11:24:30|180591.4|180461.4|180591.4|180461.4|180591.4|180461.4|180591.4|180461.4|1
1732533880000|2024-11-25 11:24:40|180594.3|180464.3|180591.3|180461.3|180595.6|180465.6|180591.3|180461.3|6
1732533890000|2024-11-25 11:24:50|180591.7|180461.7|180614|180484|180617|180487|180591.7|180461.7|6
1732533900000|2024-11-25 11:25:00|180609.9|180479.9|180600.1|180470.1|180609.9|180479.9|180600.1|180470.1|6
1732533910000|2024-11-25 11:25:10|180600.4|180470.4|180588.9|180458.9|180600.4|180470.4|180588.9|180458.9|4
1732533920000|2024-11-25 11:25:20|180582.1|180452.1|180618.2|180488.2|180624.9|180494.9|180582.1|180452.1|12
1732533930000|2024-11-25 11:25:30|180615.2|180485.2|180627.8|180497.8|180629.1|180499.1|180612.8|180482.8|14
1732533940000|2024-11-25 11:25:40|180621.4|180491.4|180625.2|180495.2|180627.1|180497.1|180621.1|180491.1|5
1732533950000|2024-11-25 11:25:50|180629.1|180499.1|180682.6|180552.6|180687|180557|180629.1|180499.1|15
1732533960000|2024-11-25 11:26:00|180679.3|180549.3|180683.3|180553.3|180683.3|180553.3|180679.3|180549.3|2
1732533970000|2024-11-25 11:26:10|180685.6|180555.6|180688.7|180558.7|180688.7|180558.7|180685.6|180555.6|2
1732533980000|2024-11-25 11:26:20|180685.7|180555.7|180686.9|180556.9|180687.5|180557.5|180685.2|180555.2|4
1732533990000|2024-11-25 11:26:30|180684.4|180554.4|180684.6|180554.6|180685.4|180555.4|180684.4|180554.4|4
1732534000000|2024-11-25 11:26:40|180684.1|180554.1|180708.8|180578.8|180708.8|180578.8|180683.9|180553.9|10
1732534010000|2024-11-25 11:26:50|180709.5|180579.5|180713.8|180583.8|180713.8|180583.8|180709.5|180579.5|2
1732534020000|2024-11-25 11:27:00|180716.4|180586.4|180735.8|180605.8|180737.8|180607.8|180716.4|180586.4|4
1732534030000|2024-11-25 11:27:10|180734.8|180604.8|180739|180609|180739|180609|180734.8|180604.8|4
1732534040000|2024-11-25 11:27:20|180739.6|180609.6|180736.6|180606.6|180739.6|180609.6|180735.6|180605.6|6
1732534050000|2024-11-25 11:27:30|180737.8|180607.8|180737.5|180607.5|180738.8|180608.8|180736.3|180606.3|9
1732534060000|2024-11-25 11:27:40|180736.8|180606.8|180736.8|180606.8|180737.5|180607.5|180736.6|180606.6|4
1732534070000|2024-11-25 11:27:50|180736.6|180606.6|180727.4|180597.4|180736.6|180606.6|180727.4|180597.4|5
1732534080000|2024-11-25 11:28:00|180724.7|180594.7|180729.4|180599.4|180729.9|180599.9|180724.7|180594.7|7
1732534090000|2024-11-25 11:28:10|180727.2|180597.2|180728.2|180598.2|180728.2|180598.2|180725.4|180595.4|5
1732534100000|2024-11-25 11:28:20|180725.4|180595.4|180712|180582|180725.7|180595.7|180712|180582|5
1732534110000|2024-11-25 11:28:30|180693.7|180563.7|180685|180555|180703.1|180573.1|180685|180555|18
1732534120000|2024-11-25 11:28:40|180682.4|180552.4|180672.5|180542.5|180683.5|180553.5|180672.5|180542.5|11
1732534130000|2024-11-25 11:28:50|180676.2|180546.2|180680.2|180550.2|180680.2|180550.2|180676.2|180546.2|3
1732534140000|2024-11-25 11:29:00|180679.2|180549.2|180692.6|180562.6|180694.9|180564.9|180677|180547|8
1732534150000|2024-11-25 11:29:10|180689.8|180559.8|180692.2|180562.2|180694.9|180564.9|180689.8|180559.8|3
1732534160000|2024-11-25 11:29:20|180696.2|180566.2|180696.9|180566.9|180696.9|180566.9|180696.2|180566.2|3
1732534170000|2024-11-25 11:29:30|180694.6|180564.6|180696.2|180566.2|180696.2|180566.2|180691.6|180561.6|5
1732534180000|2024-11-25 11:29:40|180698|180568|180720.1|180590.1|180722.8|180619.1|180698|180568|8
1732534190000|2024-11-25 11:29:50|180716.8|180586.8|180709.1|180579.1|180718.8|180588.8|180707.3|180577.3|10
1732534200000|2024-11-25 11:30:00|180706.1|180576.1|180696.6|180566.6|180715.9|180585.9|180694.5|180564.5|11
1732534210000|2024-11-25 11:30:10|180695|180565|180689.1|180559.1|180695|180565|180689.1|180559.1|5
1732534220000|2024-11-25 11:30:20|180686.3|180556.3|180689.9|180559.9|180692.6|180562.6|180676.1|180546.1|12
1732534230000|2024-11-25 11:30:30|180683.3|180553.3|180676.5|180546.5|180686.8|180556.8|180676.3|180546.3|12
1732534240000|2024-11-25 11:30:40|180676.3|180546.3|180669.3|180539.3|180677.3|180547.3|180667.6|180537.6|14
1732534250000|2024-11-25 11:30:50|180668.3|180538.3|180644.8|180514.8|180668.3|180538.3|180642.7|180512.7|11
1732534260000|2024-11-25 11:31:00|180648.8|180518.8|180642.7|180512.7|180648.8|180518.8|180642.7|180512.7|5
1732534270000|2024-11-25 11:31:10|180647.1|180517.1|180642.7|180512.7|180647.1|180517.1|180642.7|180512.7|6
1732534280000|2024-11-25 11:31:20|180640|180510|180626.6|180496.6|180640|180510|180626.6|180496.6|3
1732534290000|2024-11-25 11:31:30|180623.6|180493.6|180586|180496|180625.4|180499|180586|180466.1|26
1732534300000|2024-11-25 11:31:40|180589|180499|180642.6|180512.6|180660.1|180548.4|180587.7|180497.7|10
1732534310000|2024-11-25 11:31:50|180643.6|180513.6|180643.6|180513.6|180643.6|180513.6|180638.4|180508.4|4
1732534320000|2024-11-25 11:32:00|180660.6|180530.6|180661.1|180531.1|180661.1|180531.1|180657.3|180527.3|8
1732534330000|2024-11-25 11:32:10|180657.1|180527.1|180656.3|180526.3|180657.1|180527.1|180655.6|180525.6|6
1732534340000|2024-11-25 11:32:20|180656.1|180526.1|180655.1|180525.1|180656.1|180526.1|180655.1|180525.1|2
1732534350000|2024-11-25 11:32:30|180657.5|180527.5|180661|180531|180663.5|180533.5|180656|180526|8
1732534360000|2024-11-25 11:32:40|180659.7|180529.7|180642.8|180512.8|180661|180531|180642.8|180512.8|5
1732534370000|2024-11-25 11:32:50|180640|180510|180648.9|180518.9|180650.5|180520.5|180640|180510|5
1732534380000|2024-11-25 11:33:00|180648.5|180518.5|180652.2|180522.2|180653.4|180523.4|180648.2|180518.2|5
1732534390000|2024-11-25 11:33:10|180656.2|180526.2|180664.2|180534.2|180664.2|180534.2|180650.7|180520.7|10
1732534400000|2024-11-25 11:33:20|180661.2|180531.2|180661.2|180531.2|180661.2|180531.2|180661.2|180531.2|1
1732534410000|2024-11-25 11:33:30|180665.2|180535.2|180666.5|180536.5|180666.5|180536.5|180665.2|180535.2|2
1732534420000|2024-11-25 11:33:40|180664|180534|180664.2|180534.2|180664.2|180534.2|180664|180534|2
1732534430000|2024-11-25 11:33:50|180661.1|180531.1|180663|180533|180664.4|180534.4|180648.6|180518.6|12
1732534440000|2024-11-25 11:34:00|180663.8|180533.8|180663.8|180533.8|180663.8|180533.8|180663.8|180533.8|1
1732534450000|2024-11-25 11:34:10|180663|180533|180663|180533|180663|180533|180660.4|180530.4|3
1732534460000|2024-11-25 11:34:20|180662.8|180532.8|180662.8|180532.8|180662.8|180532.8|180659.7|180529.7|4
1732534470000|2024-11-25 11:34:30|180663|180533|180662.8|180532.8|180663|180533|180662.8|180532.8|2
1732534480000|2024-11-25 11:34:40|180665.2|180535.2|180668.9|180538.9|180672.2|180542.2|180665.2|180535.2|4
1732534490000|2024-11-25 11:34:50|180670.5|180540.5|180659.5|180569.5|180670.5|180574.5|180659.5|180540.5|5
1732534500000|2024-11-25 11:35:00|180660.8|180570.8|180717.2|180587.2|180718.8|180628.8|180659.5|180569.5|10
1732534510000|2024-11-25 11:35:10|180717.5|180587.5|180745.2|180615.2|180745.2|180615.2|180717.5|180587.5|9
1732534520000|2024-11-25 11:35:20|180747.3|180617.3|180743.7|180613.7|180747.7|180617.7|180743.4|180613.4|7
1732534530000|2024-11-25 11:35:30|180743.4|180613.4|180743.6|180613.6|180747.3|180617.3|180743.4|180613.4|7
1732534540000|2024-11-25 11:35:40|180743.9|180613.9|180743.9|180613.9|180743.9|180613.9|180743.9|180613.9|1
1732534550000|2024-11-25 11:35:50|180750.2|180620.2|180743.6|180613.6|180750.2|180620.2|180741.5|180611.5|7
1732534560000|2024-11-25 11:36:00|180743.3|180613.3|180738.7|180608.7|180743.3|180613.3|180735.6|180605.6|9
1732534570000|2024-11-25 11:36:10|180743.4|180613.4|180738.7|180608.7|180743.4|180613.4|180738.7|180608.7|3
1732534580000|2024-11-25 11:36:20|180721.7|180591.7|180731.4|180601.4|180734.4|180604.4|180721.7|180591.7|4
1732534590000|2024-11-25 11:36:30|180731.7|180601.7|180716.2|180586.2|180731.7|180601.7|180715.7|180585.7|8
1732534600000|2024-11-25 11:36:40|180718.1|180588.1|180736.3|180606.3|180737.9|180607.9|180716.2|180586.2|7
1732534610000|2024-11-25 11:36:50|180736.8|180606.8|180742.3|180612.3|180742.3|180612.3|180736.8|180606.8|3
1732534630000|2024-11-25 11:37:10|180742.1|180612.1|180743.5|180613.5|180743.5|180613.5|180741.8|180611.8|3
1732534650000|2024-11-25 11:37:30|180741.8|180611.8|180741.8|180611.8|180741.8|180611.8|180740.8|180610.8|3
1732534660000|2024-11-25 11:37:40|180739.3|180609.3|180735.6|180605.6|180739.3|180609.3|180729.6|180599.6|9
1732534670000|2024-11-25 11:37:50|180738.7|180608.7|180742.6|180612.6|180742.6|180612.6|180738.7|180608.7|2
1732534680000|2024-11-25 11:38:00|180739.9|180609.9|180742.9|180612.9|180742.9|180612.9|180739.9|180609.9|2
1732534690000|2024-11-25 11:38:10|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|180739.9|180609.9|1
1732534700000|2024-11-25 11:38:20|180738.6|180608.6|180720.8|180590.8|180738.6|180608.6|180720.8|180590.8|3
1732534710000|2024-11-25 11:38:30|180723.5|180593.5|180729.5|180599.5|180733.5|180603.5|180723.5|180593.5|12
1732534720000|2024-11-25 11:38:40|180730|180600|180724.8|180594.8|180730.3|180600.3|180724.5|180594.5|5
1732534730000|2024-11-25 11:38:50|180721.5|180591.5|180718.7|180588.7|180728.1|180598.1|180718|180588|8
1732534740000|2024-11-25 11:39:00|180719|180589|180719|180589|180719|180589|180716.4|180586.4|7
1732534750000|2024-11-25 11:39:10|180718.8|180588.8|180718.5|180588.5|180722.7|180592.7|180718.4|180588.4|5
1732534760000|2024-11-25 11:39:20|180716.4|180586.4|180716.4|180586.4|180716.4|180586.4|180716.4|180586.4|1
1732534770000|2024-11-25 11:39:30|180718.5|180588.5|180718.5|180588.5|180723.7|180593.7|180715|180585|8
1732534790000|2024-11-25 11:39:50|180694.4|180604.4|180717.2|180587.2|180717.2|180604.4|180666.2|180573.9|19
1732534800000|2024-11-25 11:40:00|180720.6|180590.6|180708.6|180578.6|180720.6|180590.6|180703.7|180573.7|16
1732534810000|2024-11-25 11:40:10|180715|180585|180711.5|180581.5|180716.9|180586.9|180709|180579|10
1732534820000|2024-11-25 11:40:20|180706.3|180576.3|180693.7|180563.7|180706.3|180576.3|180692.4|180562.4|8
1732534830000|2024-11-25 11:40:30|180699.4|180569.4|180698.4|180568.4|180710.9|180580.9|180693|180563|11
1732534840000|2024-11-25 11:40:40|180693.4|180563.4|180709.5|180579.5|180717.5|180587.5|180693.4|180563.4|12
1732534850000|2024-11-25 11:40:50|180712.3|180582.3|180717.6|180587.6|180721.8|180591.8|180712.3|180582.3|11
1732534860000|2024-11-25 11:41:00|180717.4|180587.4|180733.9|180603.9|180738.2|180608.2|180715.9|180585.9|15
1732534870000|2024-11-25 11:41:10|180739.8|180609.8|180745|180615|180745|180615|180735.2|180605.2|5
1732534880000|2024-11-25 11:41:20|180741.4|180611.4|180730.6|180640.6|180747|180647.3|180728|180611.4|9
1732534890000|2024-11-25 11:41:30|180727.6|180637.6|180727.6|180637.6|180727.6|180637.6|180727.6|180637.6|1
1732534900000|2024-11-25 11:41:40|180723.6|180633.6|180729.3|180639.3|180729.3|180639.3|180723.6|180633.6|2
1732534910000|2024-11-25 11:41:50|180723.6|180633.6|180727.9|180637.9|180727.9|180637.9|180723.3|180633.3|3
1732534920000|2024-11-25 11:42:00|180729.3|180639.3|180733.6|180643.6|180733.6|180643.6|180729.3|180639.3|2
1732534930000|2024-11-25 11:42:10|180729.9|180639.9|180739.4|180649.4|180743.1|180653.1|180729.9|180639.9|8
1732534940000|2024-11-25 11:42:20|180743.7|180653.7|180845.1|180715.1|180865.5|180741.2|180743.7|180653.7|17
1732534950000|2024-11-25 11:42:30|180852.1|180722.1|180840.4|180710.4|180852.1|180722.1|180840.4|180710.4|10
1732534960000|2024-11-25 11:42:40|180838.6|180708.6|180831.2|180701.2|180838.6|180708.6|180829.2|180699.2|3
1732534970000|2024-11-25 11:42:50|180830.2|180700.2|180815.8|180685.8|180830.2|180700.2|180813.5|180683.5|14
1732534980000|2024-11-25 11:43:00|180817.5|180687.5|180813|180683|180817.5|180687.5|180809.2|180679.2|10
1732534990000|2024-11-25 11:43:10|180814.3|180684.3|180808.6|180678.6|180821.6|180691.6|180808.6|180678.6|10
1732535000000|2024-11-25 11:43:20|180822.4|180692.4|180818|180688|180823.4|180693.4|180816.2|180686.2|11
1732535010000|2024-11-25 11:43:30|180818.4|180688.4|180828.3|180698.3|180830.8|180700.8|180818|180688|11
1732535020000|2024-11-25 11:43:40|180828.8|180698.8|180834.3|180704.3|180838.6|180708.6|180828.8|180698.8|9
1732535030000|2024-11-25 11:43:50|180834|180704|180833.7|180703.7|180834|180704|180823|180693|13
1732535040000|2024-11-25 11:44:00|180833.2|180703.2|180818.3|180688.3|180833.2|180703.2|180817.8|180687.8|11
1732535050000|2024-11-25 11:44:10|180817.8|180687.8|180821|180691|180831.1|180701.1|180817.8|180687.8|8
1732535060000|2024-11-25 11:44:20|180820.7|180690.7|180821.5|180691.5|180821.5|180691.5|180820|180690|8
1732535070000|2024-11-25 11:44:30|180823.9|180693.9|180829.6|180699.6|180831.3|180701.3|180823.9|180693.9|13
1732535080000|2024-11-25 11:44:40|180828.4|180698.4|180833.7|180703.7|180833.7|180703.7|180827.9|180697.9|6
1732535090000|2024-11-25 11:44:50|180833.5|180703.5|180834.5|180704.5|180834.5|180704.5|180832.7|180702.7|8
1732535100000|2024-11-25 11:45:00|180833.7|180703.7|180829|180699|180833.7|180703.7|180828|180698|6
1732535110000|2024-11-25 11:45:10|180828|180698|180820.7|180690.7|180828|180698|180820.4|180690.4|6
1732535120000|2024-11-25 11:45:20|180820.2|180690.2|180814.4|180684.4|180820.4|180690.4|180811.4|180681.4|11
1732535130000|2024-11-25 11:45:30|180814.6|180684.6|180814.4|180684.4|180814.6|180684.6|180813.9|180683.9|8
1732535140000|2024-11-25 11:45:40|180813.4|180683.4|180813.4|180683.4|180813.4|180683.4|180813.4|180683.4|1
1732535170000|2024-11-25 11:46:10|180816.7|180686.7|180819.3|180689.3|180823.7|180693.7|180815.7|180685.7|5
1732535180000|2024-11-25 11:46:20|180828.4|180698.4|180815.5|180685.5|180840.4|180710.4|180814.1|180684.1|6
1732535190000|2024-11-25 11:46:30|180819.8|180689.8|180815.5|180685.5|180819.8|180689.8|180815.5|180685.5|3
1732535200000|2024-11-25 11:46:40|180817.5|180687.5|180815.5|180685.5|180817.5|180687.5|180815.5|180685.5|2
1732535220000|2024-11-25 11:47:00|180814.8|180684.8|180818.9|180688.9|180824.9|180694.9|180814.8|180684.8|9
1732535230000|2024-11-25 11:47:10|180817.9|180687.9|180817.2|180687.2|180820.5|180690.5|180817.2|180687.2|6
1732535240000|2024-11-25 11:47:20|180821.9|180691.9|180813.9|180683.9|180823.2|180693.2|180813.9|180683.9|8
1732535250000|2024-11-25 11:47:30|180812.3|180682.3|180813.3|180683.3|180813.3|180683.3|180809.6|180679.6|5
1732535270000|2024-11-25 11:47:50|180814.6|180684.6|180813.6|180683.6|180814.9|180684.9|180813.6|180683.6|3
1732535280000|2024-11-25 11:48:00|180815.3|180685.3|180814.6|180684.6|180815.3|180685.3|180814.3|180684.3|4
1732535290000|2024-11-25 11:48:10|180815.3|180685.3|180812|180682|180815.3|180685.3|180812|180682|4
1732535300000|2024-11-25 11:48:20|180806.3|180676.3|180810.3|180680.3|180810.3|180680.3|180806.3|180676.3|2
1732535310000|2024-11-25 11:48:30|180805|180675|180815.3|180685.3|180815.3|180685.3|180805|180675|8
1732535320000|2024-11-25 11:48:40|180817.3|180687.3|180815.3|180685.3|180819.3|180689.3|180813.6|180683.6|6
1732535330000|2024-11-25 11:48:50|180816.7|180686.7|180817.3|180687.3|180820.3|180690.3|180816.7|180686.7|3
1732535340000|2024-11-25 11:49:00|180815.3|180685.3|180821.1|180691.1|180826.1|180696.1|180815.3|180685.3|9
1732535350000|2024-11-25 11:49:10|180825.4|180695.4|180825.4|180695.4|180825.4|180695.4|180825.4|180695.4|1
1732535360000|2024-11-25 11:49:20|180822.7|180692.7|180842.5|180712.5|180845.9|180715.9|180822.7|180692.7|6
1732535370000|2024-11-25 11:49:30|180848.3|180718.3|180841.3|180711.3|180848.3|180718.3|180841.3|180711.3|4
1732535380000|2024-11-25 11:49:40|180844|180714|180844|180714|180844|180714|180844|180714|1
1732535390000|2024-11-25 11:49:50|180841.3|180711.3|180839.6|180709.6|180844|180714|180839.6|180709.6|6
1732535400000|2024-11-25 11:50:00|180843|180713|180834.8|180704.8|180843|180713|180834.8|180704.8|4
1732535410000|2024-11-25 11:50:10|180834.3|180704.3|180815.6|180685.6|180834.3|180704.3|180815.6|180685.6|6
1732535420000|2024-11-25 11:50:20|180817.2|180687.2|180815.6|180685.6|180817.2|180687.2|180815.6|180685.6|2
1732535430000|2024-11-25 11:50:30|180810|180680|180810|180680|180810|180680|180810|180680|1
1732535440000|2024-11-25 11:50:40|180813.6|180683.6|180813|180683|180813.6|180683.6|180808|180678|3
1732535450000|2024-11-25 11:50:50|180807.6|180677.6|180811|180681|180811|180681|180807.6|180677.6|2
1732535460000|2024-11-25 11:51:00|180813|180683|180812|180682|180813|180683|180808|180678|3
1732535470000|2024-11-25 11:51:10|180806.6|180676.6|180807.9|180677.9|180809.6|180679.6|180806.6|180676.6|3
1732535480000|2024-11-25 11:51:20|180810.5|180680.5|180811.2|180681.2|180811.2|180681.2|180810.5|180680.5|2
1732535490000|2024-11-25 11:51:30|180805.5|180675.5|180811.7|180681.7|180811.7|180681.7|180805.5|180675.5|4
1732535500000|2024-11-25 11:51:40|180812.7|180682.7|180810.3|180680.3|180814.2|180684.2|180808.9|180678.9|9
1732535510000|2024-11-25 11:51:50|180804|180674|180806.6|180676.6|180807.6|180677.6|180804|180674|5
1732535520000|2024-11-25 11:52:00|180806.9|180676.9|180810.7|180680.7|180810.7|180680.7|180806.3|180676.3|8
1732535530000|2024-11-25 11:52:10|180811|180681|180813.9|180683.9|180822.2|180692.2|180808.9|180678.9|11
1732535540000|2024-11-25 11:52:20|180809.6|180679.6|180805.5|180675.5|180813.9|180683.9|180805.5|180675.5|9
1732535550000|2024-11-25 11:52:30|180797.4|180667.4|180798.8|180668.8|180798.8|180668.8|180795.4|180665.4|3
1732535560000|2024-11-25 11:52:40|180794.8|180664.8|180718.1|180588.1|180797.4|180667.4|180690.9|180588.1|8
1732535570000|2024-11-25 11:52:50|180715.8|180585.8|180696.9|180566.9|180718.8|180588.8|180694.2|180564.2|16
1732535580000|2024-11-25 11:53:00|180691.6|180561.6|180692.5|180562.5|180711.9|180581.9|180688.8|180558.8|20
1732535590000|2024-11-25 11:53:10|180689.8|180559.8|180690.8|180560.8|180693.2|180563.2|180686.5|180556.5|12
1732535600000|2024-11-25 11:53:20|180688.8|180558.8|180686|180556|180691.2|180561.2|180679.3|180549.3|9
1732535610000|2024-11-25 11:53:30|180687.9|180557.9|180716.2|180586.2|180718.2|180588.2|180687.9|180557.9|6
1732535620000|2024-11-25 11:53:40|180710.7|180580.7|180712|180582|180714.4|180584.4|180710.7|180580.7|7
1732535630000|2024-11-25 11:53:50|180713.7|180583.7|180706.6|180576.6|180720|180590|180706.6|180576.6|8
1732535640000|2024-11-25 11:54:00|180706.2|180576.2|180716.9|180586.9|180718.5|180588.5|180706.2|180576.2|5
1732535650000|2024-11-25 11:54:10|180714.2|180584.2|180717.6|180587.6|180717.6|180587.6|180709.9|180579.9|5
1732535660000|2024-11-25 11:54:20|180714.9|180584.9|180724.6|180594.6|180724.6|180594.6|180710.6|180580.6|11
1732535670000|2024-11-25 11:54:30|180716.9|180586.9|180738.8|180608.8|180743.1|180613.1|180716.9|180586.9|8
1732535680000|2024-11-25 11:54:40|180742.4|180612.4|180740.4|180610.4|180742.7|180612.7|180736.4|180606.4|6
1732535690000|2024-11-25 11:54:50|180742|180612|180763.3|180633.3|180764.6|180634.6|180742|180612|5
1732535700000|2024-11-25 11:55:00|180767.6|180637.6|180766.3|180636.3|180769.3|180639.3|180764.3|180634.3|5
1732535710000|2024-11-25 11:55:10|180785.2|180655.2|180785.2|180655.2|180785.2|180655.2|180785.2|180655.2|1
1732535720000|2024-11-25 11:55:20|180784.9|180654.9|180804.3|180674.3|180810.9|180680.9|180779.9|180649.9|12
1732535730000|2024-11-25 11:55:30|180803.8|180673.8|180805.3|180675.3|180810.9|180680.9|180803.3|180673.3|10
1732535740000|2024-11-25 11:55:40|180804.8|180674.8|180801.5|180671.5|180807.9|180677.9|180800.3|180670.3|12
1732535750000|2024-11-25 11:55:50|180801.2|180671.2|180788.9|180658.9|180805.3|180675.3|180788.9|180658.9|12
1732535760000|2024-11-25 11:56:00|180791.9|180661.9|180814.6|180684.6|180821.6|180691.6|180788.9|180658.9|11
1732535770000|2024-11-25 11:56:10|180819.6|180689.6|180841.5|180711.5|180858.2|180728.2|180815.6|180685.6|13
1732535780000|2024-11-25 11:56:20|180837.9|180707.9|180832.8|180702.8|180837.9|180707.9|180832.8|180702.8|4
1732535790000|2024-11-25 11:56:30|180826.3|180696.3|180816.1|180686.1|180830.2|180700.2|180816.1|180686.1|13
1732535800000|2024-11-25 11:56:40|180818.5|180688.5|180807.4|180677.4|180818.5|180688.5|180807.4|180677.4|5
1732535810000|2024-11-25 11:56:50|180814.4|180684.4|180764.7|180634.7|180814.4|180684.4|180764.7|180634.7|10
1732535820000|2024-11-25 11:57:00|180768|180638|180755.2|180625.2|180768|180638|180750.3|180620.3|15
1732535830000|2024-11-25 11:57:10|180754.9|180624.9|180750.9|180620.9|180754.9|180624.9|180750.2|180620.2|9
1732535840000|2024-11-25 11:57:20|180750.2|180620.2|180760|180630|180764.5|180634.5|180750.2|180620.2|9
1732535850000|2024-11-25 11:57:30|180758|180628|180756|180626|180762|180632|180756|180626|7
1732535860000|2024-11-25 11:57:40|180755.4|180625.4|180756.4|180626.4|180756.7|180626.7|180755.4|180625.4|6
1732535870000|2024-11-25 11:57:50|180753.7|180623.7|180758.9|180628.9|180758.9|180628.9|180746.8|180616.8|12
1732535880000|2024-11-25 11:58:00|180755.2|180625.2|180747.6|180617.6|180756.2|180626.2|180746.8|180616.8|8
1732535890000|2024-11-25 11:58:10|180747.3|180617.3|180743.3|180613.3|180747.3|180617.3|180734|180604|9
1732535900000|2024-11-25 11:58:20|180741.7|180611.7|180787.2|180657.2|180787.2|180657.2|180738.1|180608.1|11
1732535910000|2024-11-25 11:58:30|180787.9|180657.9|180765.8|180635.8|180787.9|180657.9|180765.8|180635.8|9
1732535920000|2024-11-25 11:58:40|180762.1|180632.1|180764.5|180634.5|180767.1|180637.1|180761.1|180631.1|6
1732535930000|2024-11-25 11:58:50|180759.5|180629.5|180751.8|180621.8|180763.2|180633.2|180748.4|180618.4|13
1732535940000|2024-11-25 11:59:00|180755.8|180625.8|180763.6|180633.6|180763.6|180633.6|180752.1|180622.1|5
1732535950000|2024-11-25 11:59:10|180765.2|180635.2|180777.2|180647.2|180777.2|180647.2|180765.2|180635.2|5
1732535960000|2024-11-25 11:59:20|180779.5|180649.5|180779.5|180649.5|180779.5|180649.5|180779.5|180649.5|1
1732535970000|2024-11-25 11:59:30|180776.5|180646.5|180777.9|180647.9|180777.9|180647.9|180776.5|180646.5|2
1732535980000|2024-11-25 11:59:40|180777.8|180647.8|180807.1|180677.1|180809.8|180679.8|180777.8|180647.8|12
1732535990000|2024-11-25 11:59:50|180808.7|180678.7|180814|180684|180814.4|180684.4|180802.5|180672.5|6
1732536000000|2024-11-25 12:00:00|180815.4|180685.4|180812.1|180682.1|180815.4|180685.4|180807.5|180677.5|14
1732536010000|2024-11-25 12:00:10|180811.8|180681.8|180854.8|180724.8|180858.5|180728.5|180811.8|180681.8|14
1732536020000|2024-11-25 12:00:20|180853.5|180723.5|180842.5|180712.5|180853.8|180723.8|180842.5|180712.5|11
1732536030000|2024-11-25 12:00:30|180851|180721|180863.8|180733.8|180863.8|180733.8|180851|180721|6
1732536040000|2024-11-25 12:00:40|180859.5|180729.5|180823.3|180693.3|180859.5|180729.5|180820.2|180690.2|17
1732536050000|2024-11-25 12:00:50|180827|180697|180817.8|180687.8|180827|180697|180815.1|180685.1|9
1732536060000|2024-11-25 12:01:00|180816.4|180686.4|180822|180692|180822|180692|180816.4|180686.4|7
1732536070000|2024-11-25 12:01:10|180822.3|180692.3|180817.3|180687.3|180822.3|180692.3|180815.6|180685.6|8
1732536080000|2024-11-25 12:01:20|180817|180687|180816.8|180686.8|180817|180687|180800.4|180670.4|10
1732536090000|2024-11-25 12:01:30|180816.5|180686.5|180786.6|180656.6|180816.5|180686.5|180783.3|180653.3|8
1732536100000|2024-11-25 12:01:40|180783.5|180653.5|180756.5|180626.5|180783.5|180653.5|180741.5|180611.5|15
1732536110000|2024-11-25 12:01:50|180752.2|180622.2|180772.6|180642.6|180776.6|180646.6|180752.2|180622.2|7
1732536120000|2024-11-25 12:02:00|180778.6|180648.6|180789.6|180659.6|180789.6|180659.6|180775.6|180645.6|8
1732536130000|2024-11-25 12:02:10|180811.6|180681.6|180792.2|180662.2|180811.6|180681.6|180785.9|180655.9|10
1732536140000|2024-11-25 12:02:20|180791.8|180661.8|180794.2|180664.2|180794.2|180664.2|180791.8|180661.8|2
1732536150000|2024-11-25 12:02:30|180793.8|180663.8|180792.5|180662.5|180794.2|180664.2|180787.8|180657.8|8
1732536160000|2024-11-25 12:02:40|180736.3|180646.3|180768.3|180678.3|180768.3|180678.3|180736.3|180646.3|7
1732536170000|2024-11-25 12:02:50|180765|180675|180724.5|180634.5|180767.7|180677.7|180723.5|180633.5|6
1732536180000|2024-11-25 12:03:00|180727.8|180637.8|180714.3|180624.3|180744.4|180654.4|180712.3|180622.3|14
1732536190000|2024-11-25 12:03:10|180714|180624|180732.7|180602.7|180732.7|180624|180702.8|180597.8|8
1732536200000|2024-11-25 12:03:20|180730.9|180600.9|180720.1|180590.1|180730.9|180600.9|180717.1|180587.1|10
1732536210000|2024-11-25 12:03:30|180723.1|180593.1|180719.1|180589.1|180723.1|180593.1|180717.4|180587.4|4
1732536220000|2024-11-25 12:03:40|180723.8|180593.8|180722.8|180592.8|180723.8|180593.8|180721.1|180591.1|3
1732536230000|2024-11-25 12:03:50|180724.5|180594.5|180728.4|180598.4|180731.9|180601.9|180724.5|180594.5|8
1732536240000|2024-11-25 12:04:00|180730.1|180600.1|180718.1|180628.1|180730.1|180628.1|180710.4|180600.1|8
1732536250000|2024-11-25 12:04:10|180719.8|180629.8|180718.2|180628.2|180719.8|180629.8|180714.2|180624.2|4
1732536260000|2024-11-25 12:04:20|180715.2|180625.2|180715.5|180625.5|180719.8|180629.8|180714.8|180624.8|7
1732536270000|2024-11-25 12:04:30|180713.5|180623.5|180709|180619|180713.5|180623.5|180709|180619|6
1732536280000|2024-11-25 12:04:40|180713.7|180623.7|180705.1|180615.1|180729.7|180639.7|180705.1|180615.1|14
1732536290000|2024-11-25 12:04:50|180702.8|180612.8|180686.4|180596.4|180706.4|180616.4|180684.1|180594.1|13
1732536300000|2024-11-25 12:05:00|180684.1|180594.1|180697.1|180607.1|180697.1|180607.1|180684.1|180594.1|8
1732536310000|2024-11-25 12:05:10|180695.5|180605.5|180697.1|180607.1|180699.4|180609.4|180692.8|180602.8|11
1732536320000|2024-11-25 12:05:20|180695.1|180605.1|180692.5|180602.5|180696.5|180606.5|180687.5|180597.5|6
1732536330000|2024-11-25 12:05:30|180688.8|180598.8|180683.2|180593.2|180688.8|180598.8|180683.2|180593.2|6
1732536340000|2024-11-25 12:05:40|180677.4|180587.4|180695|180565|180698|180587.4|180669|180561.7|5
1732536350000|2024-11-25 12:05:50|180699|180569|180671.7|180581.7|180699.7|180599|180671.7|180566.4|15
1732536360000|2024-11-25 12:06:00|180670.2|180580.2|180665.9|180535.9|180677.2|180580.2|180652.6|180534.2|22
1732536370000|2024-11-25 12:06:10|180664.2|180534.2|180664.2|180534.2|180667.5|180537.5|180664.2|180534.2|9
1732536380000|2024-11-25 12:06:20|180668.2|180538.2|180664.2|180534.2|180668.9|180538.9|180664.2|180534.2|4
1732536390000|2024-11-25 12:06:30|180668.2|180538.2|180664.9|180534.9|180668.2|180538.2|180664.9|180534.9|2
1732536400000|2024-11-25 12:06:40|180664.2|180534.2|180664.2|180534.2|180664.2|180534.2|180664.2|180534.2|1
1732536410000|2024-11-25 12:06:50|180667.9|180537.9|180658.1|180528.1|180667.9|180537.9|180658.1|180528.1|7
1732536420000|2024-11-25 12:07:00|180658.4|180528.4|180658.4|180528.4|180658.4|180528.4|180658.1|180528.1|3
1732536430000|2024-11-25 12:07:10|180658.5|180528.5|180655.1|180525.1|180658.5|180528.5|180655.1|180525.1|5
1732536440000|2024-11-25 12:07:20|180655.8|180525.8|180664.5|180534.5|180664.5|180534.5|180653.7|180523.7|9
1732536450000|2024-11-25 12:07:30|180665.9|180535.9|180666.2|180536.2|180676.6|180546.6|180664.5|180534.5|9
1732536460000|2024-11-25 12:07:40|180671.5|180541.5|180674.2|180544.2|180675.5|180545.5|180671.5|180541.5|6
1732536470000|2024-11-25 12:07:50|180666.1|180536.1|180653.2|180523.2|180666.1|180536.1|180652.9|180522.9|8
1732536480000|2024-11-25 12:08:00|180652.5|180522.5|180676.3|180546.3|180679.3|180549.3|180652.5|180522.5|12
1732536490000|2024-11-25 12:08:10|180675.9|180545.9|180665.6|180535.6|180676.6|180546.6|180665.6|180535.6|5
1732536500000|2024-11-25 12:08:20|180684.6|180554.6|180720|180590|180739.1|180609.1|180684.6|180554.6|15
1732536510000|2024-11-25 12:08:30|180717.9|180587.9|180694.6|180564.6|180717.9|180587.9|180694.6|180564.6|12
1732536520000|2024-11-25 12:08:40|180694.3|180564.3|180689.4|180559.4|180694.3|180564.3|180689.4|180559.4|6
1732536530000|2024-11-25 12:08:50|180692.7|180562.7|180691.8|180561.8|180694.6|180564.6|180687.4|180557.4|12
1732536540000|2024-11-25 12:09:00|180692.2|180562.2|180692.2|180562.2|180692.2|180562.2|180692.2|180562.2|1
1732536550000|2024-11-25 12:09:10|180693.2|180563.2|180699.9|180569.9|180703.2|180573.2|180692.8|180562.8|7
1732536560000|2024-11-25 12:09:20|180699.2|180569.2|180739.3|180609.3|180740.7|180610.7|180699.2|180569.2|13
1732536570000|2024-11-25 12:09:30|180750.5|180620.5|180752.5|180622.5|180752.5|180622.5|180750.5|180620.5|5
1732536580000|2024-11-25 12:09:40|180741.2|180611.2|180741.2|180611.2|180741.2|180611.2|180741.2|180611.2|1
1732536590000|2024-11-25 12:09:50|180739.4|180609.4|180728.2|180598.2|180739.4|180609.4|180728.2|180598.2|7
1732536600000|2024-11-25 12:10:00|180732.5|180602.5|180763.3|180633.3|180763.3|180633.3|180726.5|180596.5|12
1732536610000|2024-11-25 12:10:10|180760.3|180630.3|180792.6|180662.6|180794|180664|180747.6|180617.6|21
1732536620000|2024-11-25 12:10:20|180794.3|180664.3|180794.5|180664.5|180801.2|180671.2|180794.3|180664.3|6
1732536630000|2024-11-25 12:10:30|180792.8|180662.8|180772|180642|180792.8|180662.8|180767.7|180637.7|6
1732536640000|2024-11-25 12:10:40|180772.7|180642.7|180781.5|180651.5|180781.5|180651.5|180772.7|180642.7|14
1732536650000|2024-11-25 12:10:50|180779.8|180649.8|180769.9|180639.9|180781.5|180651.5|180768.9|180638.9|13
1732536660000|2024-11-25 12:11:00|180773.2|180643.2|180776.4|180646.4|180789.2|180659.2|180770.9|180640.9|13
1732536670000|2024-11-25 12:11:10|180778.1|180648.1|180781.9|180651.9|180781.9|180651.9|180777.2|180647.2|10
1732536680000|2024-11-25 12:11:20|180781.2|180651.2|180783.5|180653.5|180783.5|180653.5|180781.2|180651.2|3
1732536690000|2024-11-25 12:11:30|180783.2|180653.2|180788.2|180658.2|180788.2|180658.2|180780.7|180650.7|7
1732536700000|2024-11-25 12:11:40|180787.2|180657.2|180779.9|180649.9|180787.2|180657.2|180771.6|180641.6|14
1732536710000|2024-11-25 12:11:50|180780.6|180650.6|180772|180642|180782.6|180652.6|180765.7|180635.7|16
1732536720000|2024-11-25 12:12:00|180777|180647|180743.7|180653.7|180787|180657|180743.7|180643.3|11
1732536730000|2024-11-25 12:12:10|180709.3|180619.3|180714|180624|180715.6|180625.6|180708.1|180618.1|11
1732536740000|2024-11-25 12:12:20|180712.4|180622.4|180714.3|180624.3|180714.8|180624.8|180710.1|180620.1|12
1732536750000|2024-11-25 12:12:30|180715.3|180625.3|180713.6|180623.6|180717.9|180627.9|180710.6|180620.6|6
1732536760000|2024-11-25 12:12:40|180710.6|180620.6|180716.9|180626.9|180716.9|180626.9|180710.6|180620.6|4
1732536770000|2024-11-25 12:12:50|180731.6|180641.6|180731.6|180641.6|180731.9|180641.9|180729.9|180639.9|9
1732536780000|2024-11-25 12:13:00|180731.9|180641.9|180733.2|180643.2|180733.9|180643.9|180731.6|180641.6|6
1732536790000|2024-11-25 12:13:10|180733.6|180643.6|180734.9|180644.9|180734.9|180644.9|180733.6|180643.6|5
1732536800000|2024-11-25 12:13:20|180734.6|180644.6|180734.6|180644.6|180734.6|180644.6|180734.6|180644.6|1
1732536810000|2024-11-25 12:13:30|180734.9|180644.9|180732.2|180642.2|180734.9|180644.9|180731.9|180641.9|5
1732536820000|2024-11-25 12:13:40|180732.6|180642.6|180733.9|180643.9|180733.9|180643.9|180732.6|180642.6|3
1732536830000|2024-11-25 12:13:50|180733.6|180643.6|180737.2|180647.2|180743.9|180653.9|180733.6|180643.6|6
1732536840000|2024-11-25 12:14:00|180743.2|180653.2|180735.9|180645.9|180743.2|180653.2|180735.9|180645.9|3
1732536850000|2024-11-25 12:14:10|180796.9|180706.9|180814.5|180684.5|180821.3|180709.3|180795.3|180682.9|17
1732536860000|2024-11-25 12:14:20|180814.1|180684.1|180805.8|180675.8|180817.2|180687.2|180801.5|180671.5|15
1732536870000|2024-11-25 12:14:30|180800.8|180670.8|180802.1|180672.1|180802.8|180672.8|180799.5|180669.5|7
1732536880000|2024-11-25 12:14:40|180800.4|180670.4|180798.2|180668.2|180801.4|180671.4|180798.2|180668.2|9
1732536890000|2024-11-25 12:14:50|180796.6|180666.6|180777.3|180647.3|180796.6|180666.6|180775.6|180645.6|7
1732536900000|2024-11-25 12:15:00|180778|180648|180779.7|180649.7|180781|180651|180774|180644|10
1732536910000|2024-11-25 12:15:10|180780|180650|180778.6|180648.6|180781|180651|180778.3|180648.3|4
1732536920000|2024-11-25 12:15:20|180778|180648|180786.8|180656.8|180794|180664|180778|180648|10
1732536930000|2024-11-25 12:15:30|180785.8|180655.8|180783.8|180653.8|180785.8|180655.8|180778.8|180648.8|10
1732536940000|2024-11-25 12:15:40|180784.1|180654.1|180781.2|180651.2|180784.1|180654.1|180780.5|180650.5|7
1732536950000|2024-11-25 12:15:50|180780.5|180650.5|180788.5|180658.5|180789.8|180659.8|180780.5|180650.5|13
1732536960000|2024-11-25 12:16:00|180790.2|180660.2|180805.4|180675.4|180805.4|180675.4|180786.2|180656.2|10
1732536970000|2024-11-25 12:16:10|180800.4|180670.4|180783.8|180653.8|180800.4|180670.4|180778.8|180648.8|8
1732536980000|2024-11-25 12:16:20|180784.1|180654.1|180784.1|180654.1|180784.4|180654.4|180783.1|180653.1|5
1732536990000|2024-11-25 12:16:30|180783.4|180653.4|180812|180682|180812|180682|180783.1|180653.1|8
1732537000000|2024-11-25 12:16:40|180808|180678|180813.1|180683.1|180813.1|180683.1|180806.7|180676.7|5
1732537010000|2024-11-25 12:16:50|180807.3|180677.3|180806.6|180676.6|180807.3|180677.3|180806.3|180676.3|3
1732537020000|2024-11-25 12:17:00|180805.9|180675.9|180808.6|180678.6|180808.6|180678.6|180801.9|180671.9|6
1732537030000|2024-11-25 12:17:10|180808.9|180678.9|180837.7|180707.7|180842|180712|180808.6|180678.6|6
1732537040000|2024-11-25 12:17:20|180835.3|180705.3|180831.6|180701.6|180835.3|180705.3|180826.9|180696.9|8
1732537050000|2024-11-25 12:17:30|180827.6|180697.6|180809.7|180679.7|180827.6|180697.6|180809.7|180679.7|9
1732537060000|2024-11-25 12:17:40|180809.1|180679.1|180802.9|180672.9|180809.1|180679.1|180802.9|180672.9|4
1732537070000|2024-11-25 12:17:50|180803.8|180673.8|180804.5|180674.5|180804.5|180674.5|180803.8|180673.8|2
1732537080000|2024-11-25 12:18:00|180807.5|180677.5|180823.4|180693.4|180825.8|180695.8|180807.5|180677.5|9
1732537090000|2024-11-25 12:18:10|180825.8|180695.8|180824.1|180694.1|180825.8|180695.8|180824.1|180694.1|6
1732537100000|2024-11-25 12:18:20|180816.7|180686.7|180811|180681|180816.7|180686.7|180809.3|180679.3|7
1732537110000|2024-11-25 12:18:30|180809|180679|180810.3|180680.3|180810.7|180680.7|180808|180678|8
1732537120000|2024-11-25 12:18:40|180807.3|180677.3|180812.7|180682.7|180812.7|180682.7|180807|180677|5
1732537130000|2024-11-25 12:18:50|180807.3|180677.3|180809.3|180679.3|180814|180684|180807.3|180677.3|10
1732537140000|2024-11-25 12:19:00|180810.3|180680.3|180827.8|180697.8|180828.1|180698.1|180808|180678|9
1732537150000|2024-11-25 12:19:10|180825.5|180695.5|180811.1|180681.1|180825.5|180695.5|180807.4|180677.4|9
1732537160000|2024-11-25 12:19:20|180810.4|180680.4|180810.4|180680.4|180810.4|180680.4|180807.8|180677.8|7
1732537170000|2024-11-25 12:19:30|180809.7|180679.7|180811.4|180681.4|180815.4|180685.4|180809.7|180679.7|5
1732537180000|2024-11-25 12:19:40|180813.1|180683.1|180833.3|180703.3|180833.3|180703.3|180813.1|180683.1|6
1732537190000|2024-11-25 12:19:50|180839.6|180709.6|180864|180734|180865.7|180735.7|180839.6|180709.6|12
1732537200000|2024-11-25 12:20:00|180867.7|180737.7|180883|180753|180883|180753|180863|180733|11
1732537210000|2024-11-25 12:20:10|180878.7|180748.7|180878.7|180748.7|180879.3|180749.3|180878.7|180748.7|5
1732537220000|2024-11-25 12:20:20|180879|180749|180878.7|180748.7|180879|180749|180878.7|180748.7|2
1732537230000|2024-11-25 12:20:30|180884.3|180754.3|180884.3|180754.3|180884.3|180754.3|180884.3|180754.3|1
1732537240000|2024-11-25 12:20:40|180880.3|180750.3|180878.8|180748.8|180880.3|180750.3|180878.3|180748.3|4
1732537250000|2024-11-25 12:20:50|180878.1|180748.1|180860.8|180730.8|180878.8|180748.8|180851.3|180721.3|10
1732537260000|2024-11-25 12:21:00|180862.1|180732.1|180816.5|180686.5|180862.1|180732.1|180801.1|180686.5|9
1732537270000|2024-11-25 12:21:10|180822.5|180692.5|180816.8|180686.8|180822.5|180692.5|180816.5|180686.5|4
1732537280000|2024-11-25 12:21:20|180816.5|180686.5|180819.8|180689.8|180823.2|180693.2|180816.5|180686.5|4
1732537290000|2024-11-25 12:21:30|180821.6|180691.6|180816.8|180686.8|180821.6|180691.6|180816.8|180686.8|3
1732537300000|2024-11-25 12:21:40|180820.8|180690.8|180819.5|180689.5|180822.8|180692.8|180816.8|180686.8|6
1732537310000|2024-11-25 12:21:50|180817.8|180687.8|180820.2|180690.2|180820.2|180690.2|180816.5|180686.5|5
1732537320000|2024-11-25 12:22:00|180816.8|180686.8|180819.2|180689.2|180822.2|180692.2|180816.8|180686.8|3
1732537330000|2024-11-25 12:22:10|180823.5|180693.5|180816.1|180726.1|180827.5|180727.1|180812.4|180688.2|9
1732537340000|2024-11-25 12:22:20|180812.8|180722.8|180813.6|180723.6|180814.8|180724.8|180810.1|180720.1|7
1732537350000|2024-11-25 12:22:30|180810.6|180720.6|180814.6|180724.6|180814.6|180724.6|180810.6|180720.6|2
1732537360000|2024-11-25 12:22:40|180810.2|180720.2|180810.2|180720.2|180812.9|180722.9|180810.2|180720.2|5
1732537370000|2024-11-25 12:22:50|180820.2|180730.2|180820.2|180730.2|180820.2|180730.2|180820.2|180730.2|1
1732537400000|2024-11-25 12:23:20|180820.9|180730.9|180821.9|180731.9|180822.6|180732.6|180820.9|180730.9|3
1732537410000|2024-11-25 12:23:30|180822.6|180732.6|180870.5|180780.5|180881.6|180791.6|180822.6|180732.6|17
1732537420000|2024-11-25 12:23:40|180867.5|180777.5|180887.4|180757.4|180906.7|180782.4|180867.5|180757.4|14
1732537430000|2024-11-25 12:23:50|180890.1|180760.1|180893.6|180763.6|180893.6|180763.6|180890.1|180760.1|6
1732537440000|2024-11-25 12:24:00|180893|180763|180892.6|180762.6|180893|180763|180892|180762|6
1732537450000|2024-11-25 12:24:10|180893.3|180763.3|180892.7|180762.7|180893.6|180763.6|180892|180762|6
1732537460000|2024-11-25 12:24:20|180892.3|180762.3|180897.4|180767.4|180899.3|180769.3|180890.1|180760.1|17
1732537470000|2024-11-25 12:24:30|180896.7|180766.7|180907.4|180777.4|180907.4|180777.4|180892.7|180762.7|8
1732537480000|2024-11-25 12:24:40|180908.9|180778.9|180892.3|180762.3|180908.9|180778.9|180892.3|180762.3|6
1732537490000|2024-11-25 12:24:50|180895|180765|180898|180768|180898|180768|180887.2|180757.2|7
1732537500000|2024-11-25 12:25:00|180896.7|180766.7|180910|180780|180910|180780|180895.8|180765.8|6
1732537510000|2024-11-25 12:25:10|180910.7|180780.7|180912.7|180782.7|180912.7|180782.7|180910.7|180780.7|3
1732537520000|2024-11-25 12:25:20|180912.3|180782.3|180914.6|180784.6|180914.6|180784.6|180911.7|180781.7|6
1732537530000|2024-11-25 12:25:30|180915.9|180785.9|180912|180782|180915.9|180785.9|180911.7|180781.7|10
1732537540000|2024-11-25 12:25:40|180911.7|180781.7|180911.7|180781.7|180911.7|180781.7|180911.7|180781.7|1
1732537550000|2024-11-25 12:25:50|180910.3|180780.3|180908.2|180778.2|180910.3|180780.3|180908.2|180778.2|2
1732537560000|2024-11-25 12:26:00|180909.7|180779.7|180909.7|180779.7|180909.7|180779.7|180905.7|180775.7|3
1732537570000|2024-11-25 12:26:10|180914.9|180784.9|180912.2|180782.2|180914.9|180784.9|180911.9|180781.9|3
1732537580000|2024-11-25 12:26:20|180917.6|180787.6|180913.2|180783.2|180917.6|180787.6|180912.9|180782.9|6
1732537590000|2024-11-25 12:26:30|180911.9|180781.9|180911.9|180781.9|180911.9|180781.9|180911.9|180781.9|1
1732537600000|2024-11-25 12:26:40|180917|180787|180916.4|180786.4|180917|180787|180915|180785|5
1732537620000|2024-11-25 12:27:00|180917|180787|180917|180787|180917|180787|180917|180787|1
1732537630000|2024-11-25 12:27:10|180916|180786|180898.8|180808.8|180916|180813.9|180898.8|180786|4
1732537650000|2024-11-25 12:27:30|180897.8|180807.8|180897.8|180807.8|180898.1|180808.1|180897.8|180807.8|3
1732537660000|2024-11-25 12:27:40|180897.1|180807.1|180888.1|180798.1|180897.5|180807.5|180882.5|180792.5|5
1732537670000|2024-11-25 12:27:50|180885.1|180795.1|180889.8|180799.8|180889.8|180799.8|180883.5|180793.5|6
1732537700000|2024-11-25 12:28:20|180891.3|180801.3|180891.3|180801.3|180891.3|180801.3|180891.3|180801.3|1
1732537710000|2024-11-25 12:28:30|180892.7|180802.7|180894.2|180804.2|180895.6|180805.6|180892.7|180802.7|4
1732537720000|2024-11-25 12:28:40|180892.9|180802.9|180916.5|180786.5|180917.2|180803.9|180892.9|180786.2|5
1732537730000|2024-11-25 12:28:50|180914.9|180784.9|180903.9|180773.9|180914.9|180784.9|180903.5|180773.5|6
1732537740000|2024-11-25 12:29:00|180903.8|180773.8|180914.9|180784.9|180914.9|180784.9|180903.8|180773.8|5
1732537750000|2024-11-25 12:29:10|180917.3|180787.3|180926.8|180796.8|180930.5|180800.5|180917.3|180787.3|5
1732537760000|2024-11-25 12:29:20|180926.5|180796.5|180928.6|180798.6|180934.1|180804.1|180926.5|180796.5|7
1732537770000|2024-11-25 12:29:30|180926.9|180796.9|180911.5|180781.5|180926.9|180796.9|180908.9|180778.9|10
1732537780000|2024-11-25 12:29:40|180914.9|180784.9|180914.3|180784.3|180914.9|180784.9|180907.9|180777.9|6
1732537790000|2024-11-25 12:29:50|180910|180780|180914.6|180784.6|180914.6|180784.6|180910|180780|4
1732537800000|2024-11-25 12:30:00|180914.3|180784.3|180905.4|180775.4|180914.3|180784.3|180894.1|180764.1|9
1732537810000|2024-11-25 12:30:10|180905.1|180775.1|180902.8|180772.8|180905.5|180775.5|180897.8|180767.8|12
1732537820000|2024-11-25 12:30:20|180897.8|180767.8|180894.5|180764.5|180897.8|180767.8|180891.5|180761.5|5
1732537830000|2024-11-25 12:30:30|180899.1|180769.1|180897.5|180767.5|180900.5|180770.5|180897.5|180767.5|5
1732537840000|2024-11-25 12:30:40|180891.8|180761.8|180888.5|180758.5|180891.8|180761.8|180881.6|180751.6|5
1732537850000|2024-11-25 12:30:50|180884.9|180754.9|180888.5|180758.5|180888.5|180758.5|180884.9|180754.9|2
1732537860000|2024-11-25 12:31:00|180890.9|180760.9|180888.5|180758.5|180891.5|180761.5|180888.5|180758.5|4
1732537870000|2024-11-25 12:31:10|180890.2|180760.2|180890.3|180760.3|180890.3|180760.3|180888.5|180758.5|3
1732537880000|2024-11-25 12:31:20|180912.8|180782.8|180912.1|180782.1|180917.5|180787.5|180910.1|180780.1|10
1732537890000|2024-11-25 12:31:30|180906.4|180776.4|180898.1|180768.1|180912.4|180782.4|180898.1|180768.1|9
1732537900000|2024-11-25 12:31:40|180892.2|180762.2|180889.9|180759.9|180911.8|180781.8|180889.5|180759.5|10
1732537910000|2024-11-25 12:31:50|180888.2|180758.2|180890.2|180760.2|180890.2|180760.2|180888.2|180758.2|2
1732537920000|2024-11-25 12:32:00|180886.2|180756.2|180854|180764|180890.2|180764|180854|180752.2|5
1732537930000|2024-11-25 12:32:10|180857|180767|180869|180739|180871.6|180770.3|180857|180731.4|10
1732537940000|2024-11-25 12:32:20|180868.4|180738.4|180852.7|180722.7|180868.7|180738.7|180852.7|180722.7|8
1732537970000|2024-11-25 12:32:50|180862.7|180732.7|180861.7|180731.7|180865.3|180735.3|180856|180726|8
1732537980000|2024-11-25 12:33:00|180865.3|180735.3|180854.3|180724.3|180865.3|180735.3|180854.3|180724.3|4
1732537990000|2024-11-25 12:33:10|180852.6|180722.6|180858.7|180728.7|180862.3|180732.3|180852.6|180722.6|6
1732538000000|2024-11-25 12:33:20|180862.7|180732.7|180859|180729|180862.7|180732.7|180856|180726|3
1732538010000|2024-11-25 12:33:30|180852.7|180722.7|180852.7|180722.7|180852.7|180722.7|180846.4|180716.4|3
1732538030000|2024-11-25 12:33:50|180855|180725|180850.7|180720.7|180856.3|180726.3|180850.7|180720.7|7
1732538060000|2024-11-25 12:34:20|180852.4|180722.4|180831|180741|180852.4|180742.4|180831|180722.4|4
1732538070000|2024-11-25 12:34:30|180832.4|180742.4|180832.8|180742.8|180832.8|180742.8|180827.6|180737.6|4
1732538080000|2024-11-25 12:34:40|180835.7|180745.7|180824|180734|180835.7|180745.7|180789.7|180699.7|19
1732538090000|2024-11-25 12:34:50|180819.7|180729.7|180823.4|180733.4|180823.7|180733.7|180819.7|180729.7|10
1732538100000|2024-11-25 12:35:00|180819.7|180729.7|180814.8|180684.8|180838.2|180730.6|180814.8|180684.8|17
1732538110000|2024-11-25 12:35:10|180819.5|180689.5|180813.1|180683.1|180819.5|180689.5|180810.1|180680.1|7
1732538120000|2024-11-25 12:35:20|180811.4|180681.4|180810.1|180680.1|180811.4|180681.4|180808.8|180678.8|5
1732538130000|2024-11-25 12:35:30|180805.1|180675.1|180809.1|180679.1|180810.8|180680.8|180805.1|180675.1|6
1732538140000|2024-11-25 12:35:40|180810.1|180680.1|180765.8|180635.8|180810.1|180680.1|180743.8|180635.8|10
1732538150000|2024-11-25 12:35:50|180757.9|180627.9|180761.4|180631.4|180764.6|180634.6|180743.9|180613.9|17
1732538160000|2024-11-25 12:36:00|180760.7|180630.7|180740.8|180610.8|180763.7|180633.7|180738.5|180608.5|19
1732538170000|2024-11-25 12:36:10|180738.1|180608.1|180723.3|180593.3|180740.5|180610.5|180716.3|180586.3|18
1732538180000|2024-11-25 12:36:20|180725.2|180595.2|180740.8|180610.8|180742.4|180612.4|180722.6|180592.6|17
1732538190000|2024-11-25 12:36:30|180742.5|180612.5|180750.4|180620.4|180750.4|180620.4|180742.5|180612.5|6
1732538200000|2024-11-25 12:36:40|180748.4|180618.4|180747.1|180617.1|180748.4|180618.4|180746.4|180616.4|3
1732538210000|2024-11-25 12:36:50|180743.1|180613.1|180746|180616|180746|180616|180741.7|180611.7|4
1732538220000|2024-11-25 12:37:00|180747.7|180617.7|180742.7|180612.7|180747.7|180617.7|180740|180610|14
1732538230000|2024-11-25 12:37:10|180745.3|180615.3|180738.8|180608.8|180745.3|180615.3|180738.2|180608.2|13
1732538240000|2024-11-25 12:37:20|180720.5|180590.5|180709.5|180579.5|180720.5|180590.5|180705.1|180575.1|18
1732538250000|2024-11-25 12:37:30|180707.5|180577.5|180697.3|180567.3|180712.1|180582.1|180695.8|180565.8|14
1732538260000|2024-11-25 12:37:40|180703.3|180573.3|180716.3|180586.3|180716.3|180586.3|180703.3|180573.3|7
1732538270000|2024-11-25 12:37:50|180714|180584|180715|180585|180718|180588|180714|180584|3
1732538290000|2024-11-25 12:38:10|180720|180590|180714|180584|180720|180590|180714|180584|5
1732538300000|2024-11-25 12:38:20|180715|180585|180715.2|180585.2|180717|180587|180711.7|180581.7|8
1732538310000|2024-11-25 12:38:30|180712.6|180582.6|180712.6|180582.6|180715.6|180585.6|180712.6|180582.6|3
1732538320000|2024-11-25 12:38:40|180710.8|180580.8|180707.2|180577.2|180716.4|180586.4|180706.7|180576.7|9
1732538330000|2024-11-25 12:38:50|180707.5|180577.5|180709.2|180579.2|180709.2|180579.2|180706.5|180576.5|4
1732538340000|2024-11-25 12:39:00|180708.5|180578.5|180702.5|180572.5|180708.5|180578.5|180702.5|180572.5|5
1732538350000|2024-11-25 12:39:10|180700.6|180570.6|180699.3|180569.3|180703.3|180573.3|180698|180568|13
1732538360000|2024-11-25 12:39:20|180697.3|180567.3|180702|180572|180706|180576|180697.3|180567.3|10
1732538370000|2024-11-25 12:39:30|180701.3|180571.3|180702|180572|180702.6|180572.6|180700.3|180570.3|11
1732538380000|2024-11-25 12:39:40|180704.3|180574.3|180704.3|180574.3|180713.2|180583.2|180703.7|180573.7|6
1732538390000|2024-11-25 12:39:50|180704.7|180574.7|180711.3|180581.3|180711.3|180581.3|180704.3|180574.3|7
1732538400000|2024-11-25 12:40:00|180704|180574|180705.4|180575.4|180711.3|180581.3|180703.7|180573.7|9
1732538410000|2024-11-25 12:40:10|180704.7|180574.7|180697.2|180567.2|180704.7|180574.7|180694.5|180564.5|11
1732538420000|2024-11-25 12:40:20|180695.5|180565.5|180691.9|180561.9|180695.5|180565.5|180690.9|180560.9|9
1732538430000|2024-11-25 12:40:30|180690.2|180560.2|180665.3|180535.3|180690.2|180560.2|180665|180535|9
1732538450000|2024-11-25 12:40:50|180666.9|180536.9|180666.9|180536.9|180666.9|180536.9|180666.9|180536.9|1
1732538460000|2024-11-25 12:41:00|180665.6|180535.6|180665.3|180535.3|180665.6|180535.6|180665.3|180535.3|2
1732538470000|2024-11-25 12:41:10|180667.9|180537.9|180665.3|180535.3|180667.9|180537.9|180665.3|180535.3|5
1732538480000|2024-11-25 12:41:20|180667.7|180537.7|180667.3|180537.3|180679|180549|180667.3|180537.3|10
1732538490000|2024-11-25 12:41:30|180668.8|180538.8|180669.1|180539.1|180678.1|180548.1|180668.8|180538.8|8
1732538500000|2024-11-25 12:41:40|180680.8|180550.8|180665.3|180535.3|180680.8|180550.8|180665.3|180535.3|8
1732538510000|2024-11-25 12:41:50|180666|180536|180653.2|180523.2|180666|180536|180653.2|180523.2|7
1732538520000|2024-11-25 12:42:00|180652.9|180522.9|180650.6|180520.6|180653.3|180523.3|180646|180516|10
1732538530000|2024-11-25 12:42:10|180646.3|180516.3|180650.7|180520.7|180652.7|180522.7|180646.3|180516.3|6
1732538540000|2024-11-25 12:42:20|180649|180519|180671.4|180541.4|180673.4|180543.4|180649|180519|11
1732538550000|2024-11-25 12:42:30|180676.4|180546.4|180675.9|180545.9|180678.2|180548.2|180673.2|180543.2|8
1732538560000|2024-11-25 12:42:40|180674.6|180544.6|180672.9|180542.9|180676.9|180546.9|180672.6|180542.6|7
1732538570000|2024-11-25 12:42:50|180675.6|180545.6|180693.1|180563.1|180699.4|180569.4|180674.9|180544.9|15
1732538580000|2024-11-25 12:43:00|180696.1|180566.1|180710.7|180580.7|180716|180586|180696.1|180566.1|8
1732538590000|2024-11-25 12:43:10|180710.6|180580.6|180722.4|180592.4|180736.8|180606.8|180710.6|180580.6|14
1732538600000|2024-11-25 12:43:20|180720.9|180590.9|180734|180604|180736.3|180606.3|180720.9|180590.9|9
1732538610000|2024-11-25 12:43:30|180733.7|180603.7|180727.7|180597.7|180734|180604|180722|180592|11
1732538620000|2024-11-25 12:43:40|180727.6|180597.6|180719.3|180589.3|180727.6|180597.6|180718.6|180588.6|7
1732538630000|2024-11-25 12:43:50|180720|180590|180719|180589|180721.3|180591.3|180717.7|180587.7|11
1732538640000|2024-11-25 12:44:00|180719.3|180589.3|180719.3|180589.3|180719.3|180589.3|180719.3|180589.3|1
1732538650000|2024-11-25 12:44:10|180715.3|180585.3|180718.7|180588.7|180719|180589|180715.3|180585.3|4
1732538660000|2024-11-25 12:44:20|180719|180589|180731.2|180601.2|180731.2|180601.2|180719|180589|9
1732538670000|2024-11-25 12:44:30|180727.5|180597.5|180757.2|180627.2|180757.2|180627.2|180727.5|180597.5|11
1732538680000|2024-11-25 12:44:40|180759|180629|180765.5|180635.5|180778.6|180648.6|180759|180629|8
1732538690000|2024-11-25 12:44:50|180767.2|180637.2|180782.2|180652.2|180783.4|180653.4|180767.2|180637.2|15
1732538700000|2024-11-25 12:45:00|180785.2|180655.2|180782.8|180652.8|180785.2|180655.2|180780.8|180650.8|7
1732538710000|2024-11-25 12:45:10|180787.5|180657.5|180777.1|180647.1|180787.5|180657.5|180772.8|180642.8|11
1732538720000|2024-11-25 12:45:20|180776.8|180646.8|180769|180639|180776.8|180646.8|180765|180635|6
1732538730000|2024-11-25 12:45:30|180768.2|180638.2|180741.1|180611.1|180768.2|180638.2|180741.1|180611.1|12
1732538740000|2024-11-25 12:45:40|180742.4|180612.4|180725.8|180595.8|180742.4|180612.4|180717.9|180587.9|7
1732538750000|2024-11-25 12:45:50|180728.2|180598.2|180726.9|180596.9|180731.2|180601.2|180723.5|180593.5|15
1732538760000|2024-11-25 12:46:00|180727.5|180597.5|180725.2|180595.2|180733.5|180603.5|180721.5|180591.5|12
1732538770000|2024-11-25 12:46:10|180724.5|180594.5|180716.8|180586.8|180724.8|180594.8|180710.8|180580.8|9
1732538780000|2024-11-25 12:46:20|180703.1|180573.1|180685.3|180555.3|180703.1|180573.1|180682.3|180552.3|12
1732538790000|2024-11-25 12:46:30|180675.7|180545.7|180678.3|180548.3|180686.6|180556.6|180673.3|180543.3|12
1732538800000|2024-11-25 12:46:40|180678|180548|180686.3|180556.3|180686.3|180556.3|180678|180548|5
1732538810000|2024-11-25 12:46:50|180686.6|180556.6|180717.3|180587.3|180734.4|180604.4|180686.6|180556.6|12
1732538820000|2024-11-25 12:47:00|180715.7|180585.7|180715.7|180585.7|180719.7|180589.7|180715.4|180585.4|6
1732538830000|2024-11-25 12:47:10|180718.7|180588.7|180714.4|180584.4|180718.7|180588.7|180711.4|180581.4|4
1732538840000|2024-11-25 12:47:20|180712.4|180582.4|180703.5|180573.5|180712.4|180582.4|180703.1|180573.1|10
1732538850000|2024-11-25 12:47:30|180703.2|180573.2|180704.2|180574.2|180704.2|180574.2|180699.5|180569.5|8
1732538860000|2024-11-25 12:47:40|180704.8|180574.8|180704.5|180574.5|180704.8|180574.8|180704.5|180574.5|4
1732538870000|2024-11-25 12:47:50|180703.8|180573.8|180703.8|180573.8|180703.8|180573.8|180703.5|180573.5|3
1732538880000|2024-11-25 12:48:00|180700.8|180570.8|180704.2|180574.2|180704.2|180574.2|180699.2|180569.2|7
1732538890000|2024-11-25 12:48:10|180709.2|180579.2|180716.3|180586.3|180720.1|180590.1|180709.2|180579.2|4
1732538900000|2024-11-25 12:48:20|180714.5|180584.5|180714.5|180584.5|180714.5|180584.5|180714.5|180584.5|1
1732538910000|2024-11-25 12:48:30|180713.2|180583.2|180718.5|180588.5|180720.5|180590.5|180713.2|180583.2|8
1732538920000|2024-11-25 12:48:40|180716.9|180586.9|180718.2|180588.2|180718.5|180588.5|180716.9|180586.9|3
1732538940000|2024-11-25 12:49:00|180717.5|180587.5|180717.5|180587.5|180721.2|180591.2|180717.5|180587.5|3
1732538960000|2024-11-25 12:49:20|180710.2|180580.2|180679.6|180589.6|180715.9|180589.6|180679.6|180572.2|8
1732538970000|2024-11-25 12:49:30|180682.3|180592.3|180685.3|180595.3|180685.7|180595.7|180676.7|180586.7|8
1732538980000|2024-11-25 12:49:40|180680.3|180590.3|180697.9|180607.9|180697.9|180607.9|180680.3|180590.3|10
1732538990000|2024-11-25 12:49:50|180699.6|180609.6|180723.3|180633.3|180728.2|180638.2|180699.6|180609.6|13
1732539000000|2024-11-25 12:50:00|180729|180639|180721.3|180631.3|180729|180639|180720.3|180630.3|9
1732539010000|2024-11-25 12:50:10|180724.3|180634.3|180741.9|180611.9|180762.4|180634.3|180724.3|180611.9|6
1732539030000|2024-11-25 12:50:30|180741.6|180611.6|180741.9|180611.9|180747.9|180617.9|180741.6|180611.6|7
1732539040000|2024-11-25 12:50:40|180744.6|180614.6|180759.7|180629.7|180764|180634|180742.9|180612.9|10
1732539050000|2024-11-25 12:50:50|180763|180633|180741.6|180611.6|180766.4|180636.4|180741.6|180611.6|10
1732539060000|2024-11-25 12:51:00|180742.6|180612.6|180740.6|180610.6|180742.6|180612.6|180736.9|180606.9|5
1732539070000|2024-11-25 12:51:10|180736.6|180606.6|180725|180595|180738.7|180608.7|180724.7|180594.7|9
1732539080000|2024-11-25 12:51:20|180724|180594|180719.7|180589.7|180724|180594|180719.7|180589.7|2
1732539090000|2024-11-25 12:51:30|180724|180594|180725.4|180595.4|180728.7|180598.7|180722|180592|10
1732539100000|2024-11-25 12:51:40|180725|180595|180726.1|180596.1|180730.7|180600.7|180718.4|180588.4|8
1732539110000|2024-11-25 12:51:50|180720.4|180590.4|180720.7|180590.7|180721.4|180591.4|180716|180586|6
1732539120000|2024-11-25 12:52:00|180719.1|180589.1|180674.9|180584.9|180719.1|180589.1|180670.6|180580.6|9
1732539130000|2024-11-25 12:52:10|180673.3|180583.3|180653.3|180563.3|180674.3|180584.3|180633.6|180543.6|8
1732539140000|2024-11-25 12:52:20|180651.6|180561.6|180648.3|180558.3|180652.6|180562.6|180648.3|180558.3|5
1732539150000|2024-11-25 12:52:30|180636.2|180546.2|180647.8|180557.8|180652.1|180557.8|180626.4|180517.1|14
1732539160000|2024-11-25 12:52:40|180645.5|180555.5|180647.8|180557.8|180653.8|180563.8|180644.8|180554.8|11
1732539170000|2024-11-25 12:52:50|180645.8|180555.8|180653.7|180563.7|180657|180567|180645.8|180555.8|15
1732539180000|2024-11-25 12:53:00|180656.4|180566.4|180666.8|180536.8|180673.5|180582.5|180656.4|180536.8|22
1732539190000|2024-11-25 12:53:10|180667.5|180537.5|180667.1|180537.1|180672.1|180542.1|180665.1|180535.1|11
1732539200000|2024-11-25 12:53:20|180665.1|180535.1|180667.7|180537.7|180671.4|180541.4|180665.1|180535.1|7
1732539210000|2024-11-25 12:53:30|180670.4|180540.4|180694.6|180564.6|180708.8|180578.8|180668.1|180538.1|13
1732539220000|2024-11-25 12:53:40|180691.2|180561.2|180704.1|180574.1|180710.4|180580.4|180691.2|180561.2|17
1732539230000|2024-11-25 12:53:50|180702.4|180572.4|180741.3|180611.3|180748.2|180618.2|180702.4|180572.4|15
1732539240000|2024-11-25 12:54:00|180740.3|180610.3|180742|180612|180742|180612|180740.3|180610.3|4
1732539250000|2024-11-25 12:54:10|180740.3|180610.3|180744|180614|180744|180614|180740.3|180610.3|4
1732539260000|2024-11-25 12:54:20|180736.3|180606.3|180738.8|180608.8|180742.8|180612.8|180735.8|180605.8|8
1732539270000|2024-11-25 12:54:30|180742.8|180612.8|180690.2|180560.2|180742.8|180612.8|180690.2|180560.2|13
1732539280000|2024-11-25 12:54:40|180692.1|180562.1|180696.5|180566.5|180696.5|180566.5|180692.1|180562.1|6
1732539290000|2024-11-25 12:54:50|180696.8|180566.8|180696.5|180566.5|180696.8|180566.8|180696.5|180566.5|2
1732539300000|2024-11-25 12:55:00|180696.1|180566.1|180699.1|180569.1|180699.1|180569.1|180696.1|180566.1|3
1732539310000|2024-11-25 12:55:10|180700.5|180570.5|180698.1|180568.1|180704.7|180574.7|180698.1|180568.1|7
1732539320000|2024-11-25 12:55:20|180701.7|180571.7|180696.7|180566.7|180702.4|180572.4|180693.4|180563.4|11
1732539330000|2024-11-25 12:55:30|180693.1|180563.1|180698.7|180568.7|180699.1|180569.1|180693.1|180563.1|7
1732539340000|2024-11-25 12:55:40|180700.1|180570.1|180699.1|180569.1|180700.1|180570.1|180699.1|180569.1|2
1732539350000|2024-11-25 12:55:50|180696.7|180566.7|180699.1|180569.1|180706.1|180576.1|180696.7|180566.7|8
1732539360000|2024-11-25 12:56:00|180698.4|180568.4|180738.6|180608.6|180742.3|180612.3|180698.1|180568.1|11
1732539370000|2024-11-25 12:56:10|180740.3|180610.3|180736.6|180606.6|180740.3|180610.3|180736.6|180606.6|4
1732539380000|2024-11-25 12:56:20|180731.3|180601.3|180729|180599|180735|180605|180726.3|180596.3|11
1732539390000|2024-11-25 12:56:30|180727.6|180597.6|180724.7|180594.7|180730.7|180600.7|180724.7|180594.7|4
1732539400000|2024-11-25 12:56:40|180724.3|180594.3|180703.3|180573.3|180724.3|180594.3|180703.3|180573.3|4
1732539410000|2024-11-25 12:56:50|180701.8|180571.8|180704.9|180574.9|180709.6|180579.6|180693.4|180563.4|8
1732539420000|2024-11-25 12:57:00|180707.9|180577.9|180731.1|180601.1|180746.3|180616.3|180707.9|180577.9|15
1732539430000|2024-11-25 12:57:10|180731.4|180601.4|180739.1|180609.1|180741.7|180611.7|180731.4|180601.4|7
1732539440000|2024-11-25 12:57:20|180739.4|180609.4|180746|180616|180746|180616|180739.4|180609.4|3
1732539450000|2024-11-25 12:57:30|180753.5|180623.5|180755.1|180625.1|180755.4|180625.4|180753.5|180623.5|3
1732539460000|2024-11-25 12:57:40|180754.7|180624.7|180755.1|180625.1|180757.8|180627.8|180754.7|180624.7|4
1732539470000|2024-11-25 12:57:50|180759.1|180629.1|180762.6|180672.6|180779.5|180689.5|180755.1|180625.1|9
1732539480000|2024-11-25 12:58:00|180759.3|180669.3|180759.3|180669.3|180760.3|180670.3|180759.3|180669.3|5
1732539490000|2024-11-25 12:58:10|180770.3|180680.3|180761.3|180671.3|180773|180683|180760|180670|8
1732539500000|2024-11-25 12:58:20|180762.9|180672.9|180771|180681|180774.1|180684.1|180761.9|180671.9|11
1732539510000|2024-11-25 12:58:30|180764.7|180674.7|180838.7|180708.7|180842.2|180723.6|180761|180671|17
1732539520000|2024-11-25 12:58:40|180842|180712|180837.4|180707.4|180842|180712|180837.4|180707.4|3
1732539530000|2024-11-25 12:58:50|180834.1|180704.1|180830|180700|180834.7|180704.7|180830|180700|4
1732539540000|2024-11-25 12:59:00|180828|180698|180826.4|180696.4|180828.4|180698.4|180826.4|180696.4|4
1732539550000|2024-11-25 12:59:10|180834.4|180704.4|180841.5|180711.5|180841.5|180711.5|180834.4|180704.4|3
1732539580000|2024-11-25 12:59:40|180839.8|180709.8|180841.5|180711.5|180841.5|180711.5|180839.8|180709.8|2
1732539600000|2024-11-25 13:00:00|180839.8|180709.8|180849.6|180719.6|180849.6|180719.6|180828|180698|10
1732539610000|2024-11-25 13:00:10|180845.9|180715.9|180827.3|180697.3|180845.9|180715.9|180821.7|180691.7|18
1732539620000|2024-11-25 13:00:20|180825.6|180695.6|180772|180642|180825.6|180695.6|180772|180642|7
1732539630000|2024-11-25 13:00:30|180771.8|180641.8|180759.9|180629.9|180780.2|180650.2|180759.9|180629.9|15
1732539640000|2024-11-25 13:00:40|180760.5|180630.5|180760.7|180630.7|180761.4|180631.4|180758.4|180628.4|12
1732539650000|2024-11-25 13:00:50|180760.4|180630.4|180770.2|180680.2|180781.7|180691.7|180760.4|180630.4|13
1732539660000|2024-11-25 13:01:00|180770.6|180680.6|180763.7|180673.7|180773.9|180683.9|180756.4|180666.4|14
1732539670000|2024-11-25 13:01:10|180767.7|180677.7|180755.9|180665.9|180767.7|180677.7|180755.9|180665.9|5
1732539680000|2024-11-25 13:01:20|180756.3|180666.3|180754.7|180664.7|180756.3|180666.3|180752.4|180662.4|4
1732539690000|2024-11-25 13:01:30|180750.7|180660.7|180758.8|180668.8|180758.8|180668.8|180750.7|180660.7|7
1732539700000|2024-11-25 13:01:40|180757.5|180667.5|180754.5|180664.5|180757.5|180667.5|180750.5|180660.5|4
1732539710000|2024-11-25 13:01:50|180757.1|180667.1|180711.3|180621.3|180760.9|180670.9|180711.3|180621.3|13
1732539720000|2024-11-25 13:02:00|180709.6|180619.6|180709.6|180619.6|180709.6|180619.6|180709.6|180619.6|1
1732539730000|2024-11-25 13:02:10|180705.7|180615.7|180677.8|180587.8|180705.7|180615.7|180676.1|180586.1|16
1732539740000|2024-11-25 13:02:20|180672.8|180582.8|180670.2|180580.2|180679.2|180589.2|180668.2|180578.2|15
1732539750000|2024-11-25 13:02:30|180673.8|180583.8|180680.5|180590.5|180680.8|180590.8|180669.8|180579.8|18
1732539760000|2024-11-25 13:02:40|180681.8|180591.8|180666.8|180576.8|180681.8|180591.8|180665.2|180575.2|15
1732539770000|2024-11-25 13:02:50|180669.8|180579.8|180656.3|180566.3|180670.8|180580.8|180649.8|180559.8|22
1732539780000|2024-11-25 13:03:00|180654.7|180564.7|180651.7|180561.7|180674|180584|180651.7|180561.7|12
1732539790000|2024-11-25 13:03:10|180653.4|180563.4|180669|180579|180672.5|180582.5|180653.4|180563.4|6
1732539800000|2024-11-25 13:03:20|180674.3|180584.3|180673.1|180583.1|180681.4|180591.4|180669.5|180579.5|10
1732539810000|2024-11-25 13:03:30|180670.5|180580.5|180673.8|180583.8|180674.5|180584.5|180670.5|180580.5|7
1732539820000|2024-11-25 13:03:40|180676.1|180586.1|180687|180597|180687|180597|180670.5|180580.5|7
1732539840000|2024-11-25 13:04:00|180688.8|180598.8|180687.2|180597.2|180688.8|180598.8|180687.2|180597.2|2
1732539860000|2024-11-25 13:04:20|180688.8|180598.8|180688.2|180598.2|180693.1|180603.1|180688.2|180598.2|5
1732539890000|2024-11-25 13:04:50|180689.8|180599.8|180700.5|180610.5|180703.1|180613.1|180689.8|180599.8|13
1732539900000|2024-11-25 13:05:00|180752.5|180662.5|180745.2|180655.2|180752.5|180662.5|180734.5|180644.5|19
1732539910000|2024-11-25 13:05:10|180747|180657|180738.5|180648.5|180753.3|180663.3|180735.5|180645.5|12
1732539920000|2024-11-25 13:05:20|180738.9|180648.9|180745.8|180615.8|180768.9|180648.9|180724.7|180615.1|19
1732539930000|2024-11-25 13:05:30|180747.5|180617.5|180768.1|180638.1|180768.1|180638.1|180744.5|180614.5|27
1732539940000|2024-11-25 13:05:40|180772|180642|180757|180627|180773.3|180643.3|180757|180627|13
1732539950000|2024-11-25 13:05:50|180758.3|180628.3|180749.7|180619.7|180759|180629|180746|180616|24
1732539960000|2024-11-25 13:06:00|180749.3|180619.3|180747.3|180617.3|180749.3|180619.3|180737|180607|15
1732539970000|2024-11-25 13:06:10|180743.6|180613.6|180741.3|180611.3|180743.6|180613.6|180741.3|180611.3|2
1732539980000|2024-11-25 13:06:20|180739.6|180609.6|180741.7|180611.7|180750.9|180620.9|180734.2|180604.2|20
1732539990000|2024-11-25 13:06:30|180747.1|180617.1|180747.2|180617.2|180754.7|180624.7|180743.7|180613.7|9
1732540000000|2024-11-25 13:06:40|180743.9|180613.9|180747.9|180617.9|180748.5|180618.5|180737.5|180607.5|15
1732540010000|2024-11-25 13:06:50|180744.2|180614.2|180772.2|180642.2|180772.6|180642.6|180741.2|180611.2|15
1732540020000|2024-11-25 13:07:00|180769.9|180639.9|180767.6|180637.6|180769.9|180639.9|180759|180629|7
1732540030000|2024-11-25 13:07:10|180764.3|180634.3|180746|180616|180768|180638|180746|180616|19
1732540040000|2024-11-25 13:07:20|180742.7|180612.7|180744.4|180614.4|180761.2|180631.2|180740.8|180610.8|14
1732540050000|2024-11-25 13:07:30|180741.4|180611.4|180733.4|180603.4|180743.4|180613.4|180733.4|180603.4|10
1732540060000|2024-11-25 13:07:40|180739.1|180609.1|180732.4|180602.4|180739.1|180609.1|180728.4|180598.4|8
1732540070000|2024-11-25 13:07:50|180735.4|180605.4|180679.8|180549.8|180735.4|180612.8|180679.8|180549.8|11
1732540080000|2024-11-25 13:08:00|180677.9|180547.9|180672|180542|180677.9|180547.9|180672|180542|11
1732540090000|2024-11-25 13:08:10|180633.3|180543.3|180623.5|180533.5|180652.3|180562.3|180623.5|180533.5|8
1732540100000|2024-11-25 13:08:20|180649.7|180559.7|180651.9|180561.9|180651.9|180561.9|180649.7|180559.7|2
1732540110000|2024-11-25 13:08:30|180650.2|180560.2|180649.1|180559.1|180650.2|180560.2|180648.8|180558.8|6
1732540120000|2024-11-25 13:08:40|180649.5|180559.5|180652.7|180562.7|180652.7|180562.7|180623.8|180533.8|11
1732540130000|2024-11-25 13:08:50|180654.3|180564.3|180654.3|180564.3|180654.3|180564.3|180654.3|180564.3|1
1732540140000|2024-11-25 13:09:00|180652.6|180562.6|180720.2|180590.2|180721.3|180591.3|180652.6|180557.7|11
1732540150000|2024-11-25 13:09:10|180719.8|180629.8|180744.2|180614.2|180761.8|180631.8|180716.5|180609.9|14
1732540160000|2024-11-25 13:09:20|180745.9|180615.9|180751.4|180661.4|180765.8|180665.1|180745.9|180615.9|14
1732540170000|2024-11-25 13:09:30|180745.2|180655.2|180760.1|180630.1|180769.2|180656.5|180745.2|180623.7|11
1732540180000|2024-11-25 13:09:40|180760.4|180630.4|180745|180615|180767.5|180637.5|180745|180615|18
1732540190000|2024-11-25 13:09:50|180746.7|180616.7|180782.1|180652.1|180782.1|180668.2|180746.7|180616.7|21
1732540200000|2024-11-25 13:10:00|180781.2|180651.2|180745.4|180615.4|180781.2|180651.2|180745.4|180615.4|14
1732540210000|2024-11-25 13:10:10|180749.8|180619.8|180754.7|180624.7|180759.3|180629.3|180749.2|180619.2|12
1732540220000|2024-11-25 13:10:20|180752.2|180622.2|180684.6|180554.6|180752.2|180622.2|180681.4|180551.4|14
1732540230000|2024-11-25 13:10:30|180683.8|180553.8|180684.6|180554.6|180684.6|180554.6|180683.8|180553.8|3
1732540240000|2024-11-25 13:10:40|180684.1|180554.1|180734.1|180604.1|180736.1|180606.1|180684.1|180554.1|10
1732540250000|2024-11-25 13:10:50|180736.8|180606.8|180683.6|180553.6|180736.8|180606.8|180683.4|180553.4|9
1732540260000|2024-11-25 13:11:00|180683.9|180553.9|180679.8|180549.8|180683.9|180553.9|180679.8|180549.8|10
1732540270000|2024-11-25 13:11:10|180680.4|180550.4|180684|180554|180684.3|180554.3|180680.1|180550.1|9
1732540280000|2024-11-25 13:11:20|180683.4|180553.4|180684|180554|180685.3|180555.3|180683.4|180553.4|7
1732540290000|2024-11-25 13:11:30|180687|180557|180684|180554|180688|180558|180683.7|180553.7|8
1732540300000|2024-11-25 13:11:40|180683.6|180553.6|180683.4|180553.4|180687.7|180557.7|180683.4|180553.4|9
1732540310000|2024-11-25 13:11:50|180684.3|180554.3|180723.7|180593.7|180723.7|180593.7|180683.4|180553.4|10
1732540320000|2024-11-25 13:12:00|180724.5|180594.5|180680.6|180550.6|180724.5|180594.5|180680.6|180550.6|16
1732540330000|2024-11-25 13:12:10|180679.9|180549.9|180672.2|180542.2|180679.9|180549.9|180672.2|180542.2|5
1732540350000|2024-11-25 13:12:30|180670.5|180540.5|180670.1|180540.1|180670.5|180540.5|180670.1|180540.1|2
1732540360000|2024-11-25 13:12:40|180669.8|180539.8|180670.5|180540.5|180670.5|180540.5|180669.1|180539.1|7
1732540370000|2024-11-25 13:12:50|180669.8|180539.8|180667.1|180537.1|180669.8|180539.8|180666.1|180536.1|9
1732540380000|2024-11-25 13:13:00|180668.9|180538.9|180672.4|180542.4|180681.6|180551.6|180668.9|180538.9|6
1732540390000|2024-11-25 13:13:10|180674.1|180544.1|180686|180556|180686|180556|180674.1|180544.1|9
1732540400000|2024-11-25 13:13:20|180687.6|180557.6|180734.8|180604.8|180734.8|180604.8|180687.6|180557.6|16
1732540410000|2024-11-25 13:13:30|180742.5|180612.5|180741.4|180611.4|180742.5|180612.5|180739.8|180609.8|3
1732540420000|2024-11-25 13:13:40|180739.4|180609.4|180699.8|180569.8|180741.4|180611.4|180699.8|180569.8|12
1732540430000|2024-11-25 13:13:50|180696.4|180566.4|180684.3|180554.3|180698.4|180568.4|180680.7|180550.7|10
1732540440000|2024-11-25 13:14:00|180679.3|180549.3|180670.3|180540.3|180680|180550|180670.3|180540.3|12
1732540450000|2024-11-25 13:14:10|180668.7|180538.7|180650.1|180560.1|180668.7|180560.1|180641.2|180538.7|9
1732540460000|2024-11-25 13:14:20|180650.8|180560.8|180650.8|180560.8|180650.8|180560.8|180650.8|180560.8|1
1732540470000|2024-11-25 13:14:30|180645.7|180555.7|180638.9|180548.9|180646.8|180556.8|180638.9|180548.9|11
1732540480000|2024-11-25 13:14:40|180637.9|180547.9|180613.2|180483.2|180642.8|180552.8|180594.8|180483.2|10
1732540490000|2024-11-25 13:14:50|180614.9|180484.9|180615|180485|180643.3|180513.3|180614.8|180484.8|11
1732540500000|2024-11-25 13:15:00|180622.8|180492.8|180617.3|180487.3|180628.3|180498.3|180617.3|180487.3|10
1732540510000|2024-11-25 13:15:10|180618.6|180488.6|180634.6|180504.6|180637.6|180507.6|180618.6|180488.6|15
1732540520000|2024-11-25 13:15:20|180634.9|180504.9|180617|180487|180641.9|180511.9|180617|180487|14
1732540530000|2024-11-25 13:15:30|180626|180496|180613.4|180483.4|180634.9|180504.9|180613.4|180483.4|10
1732540550000|2024-11-25 13:15:50|180602.1|180472.1|180605.1|180475.1|180605.1|180475.1|180602.1|180472.1|4
1732540560000|2024-11-25 13:16:00|180604.7|180474.7|180606.4|180476.4|180610.7|180480.7|180604.1|180474.1|9
1732540570000|2024-11-25 13:16:10|180613.2|180483.2|180613.2|180483.2|180613.2|180483.2|180608.9|180478.9|4
1732540580000|2024-11-25 13:16:20|180610.9|180480.9|180606.6|180476.6|180613.2|180483.2|180606.6|180476.6|9
1732540590000|2024-11-25 13:16:30|180605|180475|180602.9|180472.9|180605.2|180475.2|180598.5|180468.5|11
1732540600000|2024-11-25 13:16:40|180603.2|180473.2|180589.8|180459.8|180604.3|180474.3|180584.8|180454.8|12
1732540610000|2024-11-25 13:16:50|180585.5|180455.5|180591.3|180461.3|180591.3|180461.3|180584.1|180454.1|13
1732540620000|2024-11-25 13:17:00|180588.8|180458.8|180554.7|180464.7|180588.8|180467.9|180554.7|180458.8|4
1732540630000|2024-11-25 13:17:10|180551.7|180461.7|180529.7|180439.7|180551.7|180461.7|180527.8|180437.8|5
1732540640000|2024-11-25 13:17:20|180527.9|180437.9|180529.8|180439.8|180529.8|180439.8|180527.9|180437.9|2
1732540650000|2024-11-25 13:17:30|180528.8|180438.8|180529.1|180439.1|180529.1|180439.1|180527.5|180437.5|3
1732540670000|2024-11-25 13:17:50|180527.3|180437.3|180492.7|180402.7|180527.3|180437.3|180487.6|180397.6|11
1732540680000|2024-11-25 13:18:00|180485.7|180395.7|180472.3|180382.3|180491.7|180401.7|180470.5|180380.5|8
1732540690000|2024-11-25 13:18:10|180470.6|180380.6|180469|180379|180470.6|180380.6|180467.3|180377.3|3
1732540700000|2024-11-25 13:18:20|180480.3|180390.3|180469|180379|180480.3|180390.3|180469|180379|2
1732540710000|2024-11-25 13:18:30|180466|180376|180457.6|180367.6|180466|180376|180453.9|180363.9|7
1732540720000|2024-11-25 13:18:40|180447.3|180357.3|180382.9|180252.9|180447.3|180357.3|180382.9|180252.9|9
1732540730000|2024-11-25 13:18:50|180386.6|180256.6|180384.4|180254.4|180386.6|180256.6|180365.9|180235.9|26
1732540740000|2024-11-25 13:19:00|180386.2|180256.2|180386.4|180256.4|180389.2|180259.2|180380.7|180250.7|9
1732540750000|2024-11-25 13:19:10|180385.1|180255.1|180384.4|180254.4|180386.7|180256.7|180380.7|180250.7|13
1732540760000|2024-11-25 13:19:20|180380.4|180250.4|180385.3|180255.3|180386|180256|180378.5|180248.5|13
1732540770000|2024-11-25 13:19:30|180385.7|180255.7|180363.7|180233.7|180391.3|180261.3|180360.1|180230.1|23
1732540780000|2024-11-25 13:19:40|180364.1|180234.1|180364.4|180234.4|180364.4|180234.4|180358.4|180228.4|17
1732540790000|2024-11-25 13:19:50|180363.4|180233.4|180364.4|180234.4|180364.4|180234.4|180363.4|180233.4|4
1732540800000|2024-11-25 13:20:00|180375.4|180245.4|180392.2|180262.2|180394.8|180264.8|180375.1|180245.1|14
1732540810000|2024-11-25 13:20:10|180393.2|180263.2|180393.8|180263.8|180393.8|180263.8|180392.8|180262.8|5
1732540820000|2024-11-25 13:20:20|180393.5|180263.5|180410.1|180280.1|180412|180282|180393.5|180263.5|15
1732540830000|2024-11-25 13:20:30|180412.3|180282.3|180363.3|180273.3|180418.1|180288.1|180363.3|180273.3|10
1732540840000|2024-11-25 13:20:40|180371.7|180281.7|180373.3|180283.3|180373.3|180283.3|180371.7|180281.7|2
1732540850000|2024-11-25 13:20:50|180396|180306|180374.8|180284.8|180440.9|180310.9|180374.8|180284.8|10
1732540860000|2024-11-25 13:21:00|180376.4|180286.4|180413.4|180283.4|180419.2|180312.5|180376.4|180276.1|20
1732540870000|2024-11-25 13:21:10|180409.1|180279.1|180402.6|180272.6|180415.2|180285.2|180402.6|180272.6|13
1732540880000|2024-11-25 13:21:20|180409.3|180279.3|180404.3|180274.3|180409.3|180279.3|180404.3|180274.3|9
1732540890000|2024-11-25 13:21:30|180403.6|180273.6|180372.2|180282.2|180413.4|180285.9|180350.5|180260.5|14
1732540900000|2024-11-25 13:21:40|180367.5|180277.5|180321.6|180231.6|180386.5|180279.5|180320.9|180228.5|17
1732540920000|2024-11-25 13:22:00|180319.9|180229.9|180319.9|180229.9|180319.9|180229.9|180319.5|180229.5|3
1732540930000|2024-11-25 13:22:10|180318.9|180228.9|180295.1|180205.1|180318.9|180228.9|180274.2|180169.5|22
1732540940000|2024-11-25 13:22:20|180296.6|180206.6|180317.2|180187.2|180317.2|180206.6|180284.3|180185.7|5
1732540950000|2024-11-25 13:22:30|180314.7|180184.7|180278.4|180188.4|180314.7|180203|180270.8|180180.8|8
1732540960000|2024-11-25 13:22:40|180274.8|180184.8|180218.7|180128.7|180283.8|180193.8|180211|180121|17
1732540970000|2024-11-25 13:22:50|180211.3|180121.3|180214.8|180124.8|180221.2|180131.2|180211.1|180121.1|17
1732540980000|2024-11-25 13:23:00|180211.1|180121.1|180191.3|180061.3|180231.1|180121.1|180191.3|180061.3|10
1732540990000|2024-11-25 13:23:10|180196.3|180066.3|180193.1|180063.1|180215.6|180085.6|180193.1|180063.1|17
1732541000000|2024-11-25 13:23:20|180192.8|180062.8|180193.5|180063.5|180199.5|180069.5|180192.1|180062.1|12
1732541010000|2024-11-25 13:23:30|180197.8|180067.8|180194.8|180064.8|180198.8|180068.8|180192.1|180062.1|16
1732541020000|2024-11-25 13:23:40|180198.8|180068.8|180190.3|180060.3|180212.2|180082.2|180190.3|180060.3|15
1732541030000|2024-11-25 13:23:50|180188.6|180058.6|180169.5|180039.5|180188.6|180058.6|180169.5|180039.5|29
1732541040000|2024-11-25 13:24:00|180170.8|180040.8|180165.4|180035.4|180175.5|180045.5|180161.1|180031.1|18
1732541050000|2024-11-25 13:24:10|180168.8|180038.8|180173.6|180043.6|180173.6|180043.6|180123|180033|23
1732541060000|2024-11-25 13:24:20|180172.6|180042.6|180176.8|180046.8|180180.1|180050.1|180168.6|180038.6|16
1732541070000|2024-11-25 13:24:30|180180.8|180050.8|180172.7|180042.7|180186.5|180056.5|180169.1|180039.1|13
1732541080000|2024-11-25 13:24:40|180167.1|180037.1|180183.5|180053.5|180183.5|180053.5|180163.4|180033.4|18
1732541090000|2024-11-25 13:24:50|180177.2|180047.2|180174.8|180044.8|180181.5|180051.5|180171.8|180041.8|19
1732541100000|2024-11-25 13:25:00|180174.4|180044.4|180161|180031|180174.4|180044.4|180161|180031|9
1732541110000|2024-11-25 13:25:10|180165.3|180035.3|180165.3|180035.3|180165.3|180035.3|180160.3|180030.3|7
1732541120000|2024-11-25 13:25:20|180167.7|180037.7|180157.8|180027.8|180167.7|180037.7|180119.8|180011.3|8
1732541130000|2024-11-25 13:25:30|180157.4|180027.4|180125|179995|180160.8|180030.8|180125|179995|16
1732541140000|2024-11-25 13:25:40|180124.7|179994.7|180106.3|179976.3|180124.7|179994.7|180103.7|179973.7|10
1732541150000|2024-11-25 13:25:50|180105.7|179975.7|180060|179930|180106.3|179994|180053.3|179923.3|19
1732541160000|2024-11-25 13:26:00|180062|179932|180001.8|179871.8|180066.7|179936.7|179991.8|179861.8|25
1732541170000|2024-11-25 13:26:10|180000.5|179870.5|180005.3|179915.3|180005.3|179915.3|179998.8|179868.8|12
1732541180000|2024-11-25 13:26:20|180012.1|179922.1|180006.6|179916.6|180019.2|179929.2|180004.3|179914.3|9
1732541190000|2024-11-25 13:26:30|180015.8|179885.8|180013.1|179883.1|180015.8|179885.8|180013.1|179883.1|3
1732541200000|2024-11-25 13:26:40|180015.4|179885.4|179996.4|179906.4|180026.4|179908|179996.4|179885.4|8
1732541210000|2024-11-25 13:26:50|180002|179912|179996.3|179906.3|180002|179912|179996.3|179906.3|3
1732541220000|2024-11-25 13:27:00|179992.5|179902.5|179990.6|179900.6|179992.5|179902.5|179990.6|179900.6|2
1732541230000|2024-11-25 13:27:10|179989.3|179899.3|179943.8|179853.8|179990.6|179900.6|179926.8|179836.8|9
1732541240000|2024-11-25 13:27:20|179960.2|179830.2|179963.2|179873.2|179998.7|179878.3|179960.2|179830.2|9
1732541250000|2024-11-25 13:27:30|179961.6|179871.6|179966.6|179876.6|179966.6|179876.6|179961.6|179871.6|2
1732541260000|2024-11-25 13:27:40|179964.2|179874.2|179961.6|179871.6|179964.2|179874.2|179961.6|179871.6|2
1732541270000|2024-11-25 13:27:50|179961.5|179871.5|179967.5|179877.5|179967.5|179877.5|179961.5|179871.5|3
1732541280000|2024-11-25 13:28:00|179938.5|179848.5|179909.6|179779.6|179938.5|179848.5|179894.6|179779.6|9
1732541290000|2024-11-25 13:28:10|179909.9|179779.9|179912.9|179782.9|179914.6|179784.6|179909.9|179779.9|9
1732541300000|2024-11-25 13:28:20|179910.9|179780.9|179916.2|179786.2|179916.2|179786.2|179910.6|179780.6|4
1732541310000|2024-11-25 13:28:30|179916.3|179786.3|179916.3|179786.3|179916.3|179786.3|179916.3|179786.3|1
1732541320000|2024-11-25 13:28:40|179916.6|179786.6|179916.2|179786.2|179916.6|179786.6|179916.2|179786.2|3
1732541330000|2024-11-25 13:28:50|179923.4|179793.4|179919.3|179789.3|179923.4|179793.4|179918.4|179788.4|8
1732541340000|2024-11-25 13:29:00|179919.7|179789.7|179922.7|179792.7|179923|179793|179919.7|179789.7|8
1732541350000|2024-11-25 13:29:10|179922.3|179792.3|179919.3|179789.3|179923.3|179793.3|179919.3|179789.3|5
1732541360000|2024-11-25 13:29:20|179981.5|179851.5|180057.8|179927.8|180064|179934|179964.9|179851.5|17
1732541370000|2024-11-25 13:29:30|180064.9|179934.9|180070.7|179940.7|180073.5|179943.5|180063.8|179933.8|24
1732541380000|2024-11-25 13:29:40|180067.8|179937.8|180062.6|179932.6|180068.9|179938.9|180061.6|179931.6|12
1732541390000|2024-11-25 13:29:50|180063.2|179933.2|180079.2|179949.2|180079.2|179949.2|180044.8|179914.8|22
1732541400000|2024-11-25 13:30:00|180076.5|179946.5|180061.7|179931.7|180076.5|179946.5|180059.7|179929.7|10
1732541410000|2024-11-25 13:30:10|180062.8|179932.8|180049.1|179919.1|180062.8|179932.8|180049.1|179919.1|8
1732541420000|2024-11-25 13:30:20|180047.4|179917.4|180049|179919|180049.1|179919.1|180047.4|179917.4|4
1732541430000|2024-11-25 13:30:30|180047.4|179917.4|180041.3|179911.3|180047.4|179917.4|180039.1|179909.1|8
1732541440000|2024-11-25 13:30:40|180043|179913|180034.9|179904.9|180043|179913|180031.7|179901.7|13
1732541450000|2024-11-25 13:30:50|180034.6|179904.6|180031.9|179901.9|180034.6|179904.6|180031.1|179901.1|10
1732541460000|2024-11-25 13:31:00|180031.2|179901.2|180025.6|179895.6|180031.2|179901.2|180025.6|179895.6|4
1732541470000|2024-11-25 13:31:10|180028.1|179898.1|180027.2|179897.2|180029.7|179899.7|180026.7|179896.7|9
1732541480000|2024-11-25 13:31:20|180029.2|179899.2|180037.1|179907.1|180037.1|179907.1|180029.2|179899.2|13
1732541490000|2024-11-25 13:31:30|180035.5|179905.5|180033.8|179903.8|180039.2|179909.2|180033.8|179903.8|10
1732541500000|2024-11-25 13:31:40|180035.2|179905.2|180038.6|179908.6|180040.9|179910.9|180034.6|179904.6|13
1732541510000|2024-11-25 13:31:50|180039.6|179909.6|180039.3|179909.3|180040.3|179910.3|180039.2|179909.2|8
1732541520000|2024-11-25 13:32:00|180039|179909|180020.1|179890.1|180039|179909|180011.7|179881.7|18
1732541530000|2024-11-25 13:32:10|180020.4|179890.4|180050.9|179920.9|180052.9|179922.9|180020.4|179890.4|16
1732541540000|2024-11-25 13:32:20|180049.2|179919.2|180047.5|179917.5|180051.7|179921.7|180046.2|179916.2|12
1732541550000|2024-11-25 13:32:30|180047.8|179917.8|180030.2|179900.2|180047.8|179917.8|180029.5|179899.5|8
1732541560000|2024-11-25 13:32:40|180030.5|179900.5|180084.4|179954.4|180084.4|179954.4|180030.5|179900.5|14
1732541570000|2024-11-25 13:32:50|180092.3|179962.3|180130.9|180000.9|180130.9|180000.9|180092.3|179962.3|18
1732541580000|2024-11-25 13:33:00|180130.6|180000.6|180183.3|180053.3|180183.3|180053.3|180130.6|180000.6|15
1732541590000|2024-11-25 13:33:10|180184|180054|180184|180054|180185|180055|180182.7|180052.7|7
1732541600000|2024-11-25 13:33:20|180184.3|180054.3|180201.7|180071.7|180201.7|180071.7|180183|180053|9
1732541610000|2024-11-25 13:33:30|180200.7|180070.7|180184.8|180054.8|180200.7|180070.7|180184.8|180054.8|11
1732541620000|2024-11-25 13:33:40|180185.8|180055.8|180217.1|180087.1|180217.1|180087.1|180185.8|180055.8|15
1732541630000|2024-11-25 13:33:50|180216.1|180086.1|180214|180084|180222.7|180092.7|180214|180084|19
1732541640000|2024-11-25 13:34:00|180214.7|180084.7|180219.9|180089.9|180222.3|180092.3|180214.4|180084.4|17
1732541650000|2024-11-25 13:34:10|180219.6|180089.6|180217.9|180087.9|180223.3|180093.3|180216.3|180086.3|16
1732541660000|2024-11-25 13:34:20|180217.6|180087.6|180222|180092|180222.6|180092.6|180215.9|180085.9|15
1732541670000|2024-11-25 13:34:30|180224|180094|180176.7|180046.7|180224.2|180094.2|180176.7|180046.7|13
1732541680000|2024-11-25 13:34:40|180174.4|180044.4|180176.4|180046.4|180176.7|180046.7|180173.7|180043.7|9
1732541690000|2024-11-25 13:34:50|180180.4|180050.4|180202.5|180072.5|180202.5|180072.5|180180.4|180050.4|10
1732541700000|2024-11-25 13:35:00|180204.4|180074.4|180218|180088|180218|180088|180204.4|180074.4|18
1732541710000|2024-11-25 13:35:10|180227.4|180097.4|180234.5|180104.5|180234.8|180104.8|180227.4|180097.4|8
1732541720000|2024-11-25 13:35:20|180216.9|180086.9|180202.8|180072.8|180216.9|180086.9|180201.8|180071.8|9
1732541730000|2024-11-25 13:35:30|180201.2|180071.2|180165.2|180035.2|180201.2|180071.2|180165.2|180035.2|13
1732541740000|2024-11-25 13:35:40|180164.5|180034.5|180142.5|180012.5|180165.2|180035.2|180142.5|180012.5|9
1732541750000|2024-11-25 13:35:50|180141.1|180011.1|180150.3|180020.3|180150.3|180020.3|180138.8|180008.8|11
1732541760000|2024-11-25 13:36:00|180151.7|180021.7|180159.9|180029.9|180165|180035|180151.7|180021.7|12
1732541770000|2024-11-25 13:36:10|180161.8|180031.8|180160.8|180030.8|180165.1|180035.1|180159.8|180029.8|8
1732541780000|2024-11-25 13:36:20|180160.5|180030.5|180160.8|180030.8|180161.5|180031.5|180159.2|180029.2|6
1732541790000|2024-11-25 13:36:30|180161.5|180031.5|180180|180050|180180|180050|180161.2|180031.2|10
1732541800000|2024-11-25 13:36:40|180178.3|180048.3|180167.6|180037.6|180178.3|180048.3|180167.6|180037.6|3
1732541810000|2024-11-25 13:36:50|180172.9|180042.9|180188.7|180058.7|180188.7|180058.7|180172.9|180042.9|5
1732541820000|2024-11-25 13:37:00|180196.5|180066.5|180213.9|180083.9|180218.2|180088.2|180196.5|180066.5|7
1732541830000|2024-11-25 13:37:10|180214.2|180084.2|180212.2|180082.2|180214.2|180084.2|180211.9|180081.9|6
1732541840000|2024-11-25 13:37:20|180211.6|180081.6|180202.3|180072.3|180211.6|180081.6|180202.3|180072.3|8
1732541850000|2024-11-25 13:37:30|180205.3|180075.3|180199.6|180069.6|180205.3|180075.3|180198.2|180068.2|10
1732541860000|2024-11-25 13:37:40|180199.2|180069.2|180197.8|180067.8|180204.7|180074.7|180197.8|180067.8|9
1732541870000|2024-11-25 13:37:50|180193.1|180063.1|180194.3|180064.3|180197.3|180067.3|180193.1|180063.1|8
1732541880000|2024-11-25 13:38:00|180192.4|180062.4|180179.8|180049.8|180192.4|180062.4|180178.8|180048.8|7
1732541890000|2024-11-25 13:38:10|180179.2|180049.2|180178.5|180048.5|180179.2|180049.2|180178.1|180048.1|4
1732541900000|2024-11-25 13:38:20|180179.2|180049.2|180167|180037|180179.2|180049.2|180167|180037|4
1732541910000|2024-11-25 13:38:30|180171.7|180041.7|180207.6|180077.6|180207.6|180077.6|180171.7|180041.7|10
1732541920000|2024-11-25 13:38:40|180208.6|180078.6|180226.5|180096.5|180226.5|180096.5|180208.6|180078.6|11
1732541930000|2024-11-25 13:38:50|180228.1|180098.1|180221.7|180091.7|180240.1|180110.1|180221.7|180091.7|18
1732541940000|2024-11-25 13:39:00|180210.9|180080.9|180204.7|180074.7|180210.9|180080.9|180203.1|180073.1|11
1732541950000|2024-11-25 13:39:10|180211|180081|180178|180048|180213.7|180083.7|180178|180048|14
1732541960000|2024-11-25 13:39:20|180182.4|180052.4|180178.7|180048.7|180182.4|180052.4|180176.7|180046.7|5
1732541970000|2024-11-25 13:39:30|180178.4|180048.4|180166.7|180036.7|180178.4|180048.4|180166.7|180036.7|4
1732541980000|2024-11-25 13:39:40|180168.3|180038.3|180173|180043|180175.3|180045.3|180168.3|180038.3|5
1732541990000|2024-11-25 13:39:50|180173.3|180043.3|180181.6|180051.6|180188.6|180058.6|180173.3|180043.3|15
1732542000000|2024-11-25 13:40:00|180182.9|180052.9|180216|180086|180216|180086|180181.9|180051.9|14
1732542010000|2024-11-25 13:40:10|180216.3|180086.3|180216|180086|180217|180087|180216|180086|5
1732542040000|2024-11-25 13:40:40|180211.8|180081.8|180207.1|180077.1|180211.8|180081.8|180207.1|180077.1|2
1732542050000|2024-11-25 13:40:50|180206.8|180076.8|180180.4|180090.4|180206.8|180090.4|180173.5|180070|11
1732542060000|2024-11-25 13:41:00|180121.2|180031.2|180151.3|180021.3|180200.7|180070.7|180121.2|180021.3|11
1732542070000|2024-11-25 13:41:10|180152.9|180022.9|180154.4|180024.4|180154.4|180024.4|180152.9|180022.9|2
1732542080000|2024-11-25 13:41:20|180145|180055|180146.4|180056.4|180146.4|180056.4|180145|180055|2
1732542090000|2024-11-25 13:41:30|180138.1|180048.1|180136.3|180046.3|180144.6|180054.6|180136.3|180046.3|3
1732542100000|2024-11-25 13:41:40|180137.3|180047.3|180136.3|180046.3|180137.3|180047.3|180133.1|180043.1|6
1732542110000|2024-11-25 13:41:50|180134.3|180044.3|180154.3|180024.3|180164.6|180044.3|180134.3|180024.3|3
1732542120000|2024-11-25 13:42:00|180152.3|180022.3|180146.9|180056.9|180152.3|180056.9|180143.9|180022.3|3
1732542130000|2024-11-25 13:42:10|180168.1|180078.1|180155.5|180065.5|180171|180081|180155.5|180065.5|7
1732542140000|2024-11-25 13:42:20|180153.9|180063.9|180125.6|180035.6|180153.9|180063.9|180125.5|180035.5|6
1732542150000|2024-11-25 13:42:30|180127.9|180037.9|180129.6|180039.6|180129.6|180039.6|180125.5|180035.5|5
1732542160000|2024-11-25 13:42:40|180131.9|180041.9|180131.5|180001.5|180131.9|180041.9|180104.9|179993.5|13
1732542170000|2024-11-25 13:42:50|180132.1|180002.1|180126.5|179996.5|180132.1|180002.1|180121.8|179991.8|17
1732542180000|2024-11-25 13:43:00|180127.8|179997.8|180164.8|180034.8|180166.7|180036.7|180117|179987|21
1732542190000|2024-11-25 13:43:10|180164.2|180034.2|180184|180054|180185.7|180055.7|180164.2|180034.2|11
1732542200000|2024-11-25 13:43:20|180185.7|180055.7|180175.9|180045.9|180188.7|180058.7|180174.6|180044.6|6
1732542210000|2024-11-25 13:43:30|180185.1|180055.1|180172.4|180042.4|180187.2|180057.2|180172.4|180042.4|7
1732542220000|2024-11-25 13:43:40|180173.1|180043.1|180173.1|180043.1|180174.7|180044.7|180171.4|180041.4|5
1732542230000|2024-11-25 13:43:50|180149.1|180059.1|180153|180063|180154.8|180064.8|180149.1|180059.1|4
1732542240000|2024-11-25 13:44:00|180152.7|180062.7|180154.7|180064.7|180154.7|180064.7|180152.7|180062.7|3
1732542250000|2024-11-25 13:44:10|180187.9|180057.9|180188.7|180058.7|180194.3|180064.3|180187.4|180057.4|10
1732542260000|2024-11-25 13:44:20|180190.5|180060.5|180173.6|180043.6|180190.5|180060.5|180170.9|180040.9|6
1732542270000|2024-11-25 13:44:30|180173.5|180043.5|180175.4|180045.4|180175.4|180045.4|180173.5|180043.5|5
1732542280000|2024-11-25 13:44:40|180179.4|180049.4|180124.7|179994.7|180187.4|180057.4|180104.4|179978.4|12
1732542290000|2024-11-25 13:44:50|180126.4|179996.4|180128.3|179998.3|180128.3|179998.3|180126.4|179996.4|2
1732542300000|2024-11-25 13:45:00|180130|180000|180110.2|180020.2|180130|180023.5|180110.2|180000|4
1732542310000|2024-11-25 13:45:10|180108.5|180018.5|180104.9|180014.9|180108.5|180018.5|180104.9|180014.9|3
1732542330000|2024-11-25 13:45:30|180106.6|180016.6|180108.2|180018.2|180108.2|180018.2|180097.9|180007.9|4
1732542350000|2024-11-25 13:45:50|180111.3|180021.3|180121.8|180031.8|180121.8|180031.8|180111.3|180021.3|3
1732542360000|2024-11-25 13:46:00|180124.3|180034.3|180225.6|180095.6|180229.5|180099.5|180124.3|180034.3|17
1732542370000|2024-11-25 13:46:10|180227.3|180097.3|180222.6|180092.6|180230.4|180100.4|180218.6|180088.6|14
1732542380000|2024-11-25 13:46:20|180219|180089|180220.2|180090.2|180236.3|180106.3|180213.7|180083.7|14
1732542390000|2024-11-25 13:46:30|180217.2|180087.2|180212.4|180082.4|180217.2|180087.2|180212.4|180082.4|6
1732542400000|2024-11-25 13:46:40|180213|180083|180235.5|180105.5|180235.5|180105.5|180213|180083|6
1732542410000|2024-11-25 13:46:50|180237.8|180107.8|180237.8|180107.8|180242.8|180112.8|180236.1|180106.1|6
1732542420000|2024-11-25 13:47:00|180236.1|180106.1|180232.4|180102.4|180237.8|180107.8|180232.4|180102.4|8
1732542430000|2024-11-25 13:47:10|180226.7|180096.7|180227.2|180097.2|180237.6|180107.6|180226.7|180096.7|14
1732542440000|2024-11-25 13:47:20|180234.2|180104.2|180210.1|180120.1|180237.5|180125.2|180207.1|180099.2|20
1732542450000|2024-11-25 13:47:30|180204.8|180114.8|180202.1|180112.1|180207.4|180117.4|180202.1|180112.1|8
1732542460000|2024-11-25 13:47:40|180206.1|180116.1|180203.7|180113.7|180210.4|180120.4|180203.7|180113.7|5
1732542470000|2024-11-25 13:47:50|180207.1|180117.1|180204.1|180114.1|180210.4|180120.4|180204.1|180114.1|5
1732542480000|2024-11-25 13:48:00|180207.1|180117.1|180197.6|180107.6|180207.1|180117.1|180193.7|180103.7|11
1732542490000|2024-11-25 13:48:10|180195.7|180105.7|180206.2|180116.2|180209.6|180119.6|180195.7|180105.7|9
1732542500000|2024-11-25 13:48:20|180210.9|180120.9|180216.9|180126.9|180219.5|180129.5|180209.2|180119.2|9
1732542510000|2024-11-25 13:48:30|180219.4|180129.4|180219.5|180089.5|180226.8|180136.8|180212.3|180082.5|9
1732542520000|2024-11-25 13:48:40|180215.2|180085.2|180236.5|180106.5|180236.5|180106.5|180215.2|180085.2|11
1732542530000|2024-11-25 13:48:50|180227.4|180097.4|180241.7|180111.7|180242.4|180112.4|180227.4|180097.4|15
1732542540000|2024-11-25 13:49:00|180239|180109|180219|180089|180239|180109|180216.4|180086.4|12
1732542560000|2024-11-25 13:49:20|180214|180084|180223.2|180093.2|180223.2|180093.2|180214|180084|4
1732542570000|2024-11-25 13:49:30|180222.9|180092.9|180227.3|180097.3|180227.6|180097.6|180222.9|180092.9|9
1732542580000|2024-11-25 13:49:40|180227|180097|180238.2|180108.2|180238.2|180108.2|180220.2|180090.2|13
1732542590000|2024-11-25 13:49:50|180240.1|180110.1|180240.6|180110.6|180240.6|180110.6|180238.5|180108.5|4
1732542600000|2024-11-25 13:50:00|180240.3|180110.3|180239.1|180109.1|180242.6|180112.6|180236.6|180106.6|7
1732542610000|2024-11-25 13:50:10|180239.8|180109.8|180233.5|180103.5|180239.8|180109.8|180233.5|180103.5|4
1732542620000|2024-11-25 13:50:20|180231.7|180101.7|180178.1|180088.1|180231.7|180101.7|180173.2|180055.7|12
1732542630000|2024-11-25 13:50:30|180180.1|180090.1|180217.2|180087.2|180232.5|180111|180180.1|180087.2|21
1732542640000|2024-11-25 13:50:40|180217.6|180087.6|180216.9|180086.9|180229.7|180099.7|180216.9|180086.9|11
1732542650000|2024-11-25 13:50:50|180217.3|180087.3|180216.9|180086.9|180219.9|180089.9|180216.9|180086.9|7
1732542660000|2024-11-25 13:51:00|180217.6|180087.6|180202.3|180072.3|180220.2|180090.2|180201.1|180071.1|14
1732542670000|2024-11-25 13:51:10|180209|180079|180168.5|180038.5|180212.7|180082.7|180166.8|180036.8|18
1732542680000|2024-11-25 13:51:20|180168.1|180038.1|180189.4|180059.4|180190.3|180060.3|180168.1|180038.1|14
1732542690000|2024-11-25 13:51:30|180191.2|180061.2|180207|180077|180207|180077|180191.2|180061.2|12
1732542700000|2024-11-25 13:51:40|180199.7|180069.7|180233.4|180103.4|180233.4|180103.4|180199.7|180069.7|17
1732542710000|2024-11-25 13:51:50|180235.4|180105.4|180262.8|180132.8|180266.4|180136.4|180235.4|180105.4|12
1732542720000|2024-11-25 13:52:00|180262.4|180132.4|180286.6|180156.6|180286.6|180156.6|180256.5|180126.5|15
1732542730000|2024-11-25 13:52:10|180280.5|180150.5|180308.2|180178.2|180308.2|180178.2|180280.5|180150.5|14
1732542740000|2024-11-25 13:52:20|180308.9|180178.9|180292.1|180162.1|180309.2|180179.2|180286.4|180156.4|12
1732542750000|2024-11-25 13:52:30|180315.1|180185.1|180325.3|180195.3|180325.9|180195.9|180315.1|180185.1|11
1732542760000|2024-11-25 13:52:40|180324.9|180194.9|180325|180195|180325.7|180195.7|180316.5|180186.5|10
1732542770000|2024-11-25 13:52:50|180324.3|180194.3|180310|180180|180328.3|180198.3|180309.7|180179.7|11
1732542780000|2024-11-25 13:53:00|180309.4|180179.4|180315.5|180185.5|180324.9|180194.9|180280.4|180150.4|13
1732542790000|2024-11-25 13:53:10|180317.2|180187.2|180334.2|180204.2|180340|180210|180317.2|180187.2|6
1732542800000|2024-11-25 13:53:20|180333.6|180203.6|180325.1|180195.1|180333.9|180203.9|180320.8|180190.8|11
1732542810000|2024-11-25 13:53:30|180323.8|180193.8|180321.2|180191.2|180327|180197|180321.2|180191.2|8
1732542820000|2024-11-25 13:53:40|180323.8|180193.8|180324.9|180194.9|180327.1|180197.1|180314.3|180184.3|12
1732542830000|2024-11-25 13:53:50|180325.9|180195.9|180317.3|180187.3|180325.9|180195.9|180315.8|180185.8|16
1732542840000|2024-11-25 13:54:00|180315.4|180185.4|180313.6|180183.6|180315.4|180185.4|180313.6|180183.6|2
1732542850000|2024-11-25 13:54:10|180315.7|180185.7|180325|180195|180326.1|180196.1|180315.7|180185.7|8
1732542860000|2024-11-25 13:54:20|180324|180194|180328.1|180198.1|180328.1|180198.1|180324|180194|7
1732542870000|2024-11-25 13:54:30|180327.4|180197.4|180317.7|180187.7|180327.4|180197.4|180317.7|180187.7|5
1732542880000|2024-11-25 13:54:40|180320.7|180190.7|180316.4|180186.4|180326.1|180196.1|180316.4|180186.4|8
1732542890000|2024-11-25 13:54:50|180320.4|180190.4|180322.8|180192.8|180329.8|180199.8|180320.4|180190.4|11
1732542900000|2024-11-25 13:55:00|180323.5|180193.5|180326.8|180196.8|180327.5|180197.5|180322.8|180192.8|8
1732542910000|2024-11-25 13:55:10|180326.1|180196.1|180316.3|180186.3|180332.2|180202.2|180316.3|180186.3|10
1732542920000|2024-11-25 13:55:20|180314.7|180184.7|180318.4|180188.4|180318.8|180188.8|180304.6|180174.6|14
1732542930000|2024-11-25 13:55:30|180317.7|180187.7|180210|180120|180324.7|180194.7|180203.7|180113.7|14
1732542940000|2024-11-25 13:55:40|180206.7|180116.7|180225.2|180095.2|180239.5|180123|180204|180094|15
1732542950000|2024-11-25 13:55:50|180226.2|180096.2|180230.7|180100.7|180231.2|180128|180202.8|180095.5|19
1732542960000|2024-11-25 13:56:00|180227.7|180097.7|180221|180131|180230.7|180131|180208.9|180093.6|18
1732542970000|2024-11-25 13:56:10|180218.7|180128.7|180213.7|180123.7|180222|180132|180213|180123|13
1732542980000|2024-11-25 13:56:20|180212.7|180122.7|180221.3|180131.3|180221.3|180131.3|180210|180120|13
1732542990000|2024-11-25 13:56:30|180220.9|180130.9|180211.7|180121.7|180221.6|180131.6|180211.7|180121.7|8
1732543000000|2024-11-25 13:56:40|180213.4|180123.4|180211.7|180121.7|180219.4|180129.4|180211.7|180121.7|13
1732543010000|2024-11-25 13:56:50|180220.4|180130.4|180219.2|180129.2|180220.4|180130.4|180211.9|180121.9|14
1732543020000|2024-11-25 13:57:00|180220.9|180130.9|180222.2|180132.2|180224.9|180134.9|180213.6|180123.6|15
1732543030000|2024-11-25 13:57:10|180213.6|180123.6|180210.2|180120.2|180219.6|180129.6|180203.7|180113.7|15
1732543040000|2024-11-25 13:57:20|180207.4|180117.4|180223.3|180093.3|180227.3|180119.6|180207.4|180092.7|8
1732543050000|2024-11-25 13:57:30|180222.7|180092.7|180211.4|180121.4|180222.7|180130|180211.4|180092.7|14
1732543060000|2024-11-25 13:57:40|180214.4|180124.4|180218.7|180128.7|180220|180130|180211.4|180121.4|15
1732543070000|2024-11-25 13:57:50|180211.4|180121.4|180221.9|180131.9|180222.3|180132.3|180211.4|180121.4|15
1732543080000|2024-11-25 13:58:00|180219.3|180129.3|180222.6|180132.6|180222.6|180132.6|180213.3|180123.3|6
1732543090000|2024-11-25 13:58:10|180222.5|180132.5|180213.2|180123.2|180223.2|180133.2|180213.2|180123.2|12
1732543100000|2024-11-25 13:58:20|180213.5|180123.5|180213.2|180123.2|180219.9|180129.9|180211.6|180121.6|20
1732543110000|2024-11-25 13:58:30|180211.6|180121.6|180266.9|180176.9|180266.9|180176.9|180211.6|180121.6|17
1732543120000|2024-11-25 13:58:40|180259.9|180169.9|180296.7|180206.7|180302.2|180212.2|180258.6|180168.6|15
1732543130000|2024-11-25 13:58:50|180298.7|180208.7|180327.6|180197.6|180345.3|180233.2|180298.7|180197.6|17
1732543140000|2024-11-25 13:59:00|180325.8|180195.8|180329.2|180199.2|180340.5|180231.2|180304.8|180195.8|19
1732543150000|2024-11-25 13:59:10|180332.5|180202.5|180330.2|180200.2|180340.6|180210.6|180329.5|180199.5|7
1732543160000|2024-11-25 13:59:20|180339.5|180209.5|180331.5|180201.5|180339.5|180209.5|180329.9|180199.9|20
1732543170000|2024-11-25 13:59:30|180333.5|180203.5|180307.5|180217.5|180333.5|180229.2|180307.5|180203.5|11
1732543180000|2024-11-25 13:59:40|180310.2|180220.2|180311.5|180221.5|180314.2|180224.2|180307.2|180217.2|11
1732543190000|2024-11-25 13:59:50|180309.8|180219.8|180309.5|180219.5|180312.1|180222.1|180309.5|180219.5|3
1732543200000|2024-11-25 14:00:00|180316.8|180226.8|180252.7|180162.7|180318.4|180228.4|180237.5|180147.5|13
1732543210000|2024-11-25 14:00:10|180249.4|180159.4|180270.8|180180.8|180271.8|180181.8|180243.7|180153.7|9
1732543220000|2024-11-25 14:00:20|180271.8|180181.8|180291.6|180161.6|180295.4|180205.4|180267.2|180161.6|18
1732543230000|2024-11-25 14:00:30|180289.3|180159.3|180241.1|180111.1|180289.3|180159.3|180234.1|180104.1|17
1732543240000|2024-11-25 14:00:40|180239.3|180109.3|180194.7|180104.7|180239.3|180109.3|180190|180091.4|14
1732543250000|2024-11-25 14:00:50|180196.8|180106.8|180172.9|180082.9|180255|180125|180172.9|180082.9|17
1732543260000|2024-11-25 14:01:00|180174.2|180084.2|180190.9|180060.9|180193.5|180084.2|180157.1|180051.4|17
1732543270000|2024-11-25 14:01:10|180190.2|180060.2|180181.4|180051.4|180192.5|180062.5|180174.6|180044.6|17
1732543280000|2024-11-25 14:01:20|180178.7|180048.7|180178.3|180048.3|180179.5|180049.5|180175.8|180045.8|12
1732543290000|2024-11-25 14:01:30|180177.3|180047.3|180174.3|180044.3|180180|180050|180166.3|180036.3|13
1732543300000|2024-11-25 14:01:40|180173.6|180043.6|180185.9|180055.9|180186|180056|180168.6|180038.6|16
1732543310000|2024-11-25 14:01:50|180189.1|180059.1|180185.8|180055.8|180192.8|180062.8|180183.8|180053.8|12
1732543320000|2024-11-25 14:02:00|180183.5|180053.5|180174.2|180044.2|180190.1|180060.1|180173.9|180043.9|15
1732543330000|2024-11-25 14:02:10|180170.1|180040.1|180191.1|180061.1|180191.1|180061.1|180157.3|180027.3|14
1732543340000|2024-11-25 14:02:20|180187.8|180057.8|180179.8|180049.8|180192.8|180062.8|180177.1|180047.1|11
1732543350000|2024-11-25 14:02:30|180177.7|180047.7|180190.2|180060.2|180193.8|180063.8|180176.8|180046.8|11
1732543360000|2024-11-25 14:02:40|180191.5|180061.5|180166.6|180036.6|180191.5|180061.5|180166.6|180036.6|12
1732543370000|2024-11-25 14:02:50|180164.9|180034.9|180164|180034|180169.3|180039.3|180158.8|180028.8|9
1732543380000|2024-11-25 14:03:00|180162|180032|180164.3|180034.3|180171.3|180041.3|180151.3|180021.3|20
1732543390000|2024-11-25 14:03:10|180166.9|180036.9|180149.3|180019.3|180166.9|180036.9|180149.3|180019.3|8
1732543400000|2024-11-25 14:03:20|180146.3|180016.3|180142.5|180012.5|180149|180019|180138.8|180008.8|14
1732543410000|2024-11-25 14:03:30|180139.8|180009.8|180157.9|180027.9|180157.9|180027.9|180138.8|180008.8|5
1732543420000|2024-11-25 14:03:40|180158.9|180028.9|180138.5|180008.5|180158.9|180028.9|180135.1|180005.1|10
1732543430000|2024-11-25 14:03:50|180137.8|180007.8|180158.2|180028.2|180158.2|180028.2|180135.1|180005.1|15
1732543440000|2024-11-25 14:04:00|180154|180024|180147.9|180017.9|180154|180024|180128.7|179998.7|18
1732543450000|2024-11-25 14:04:10|180148.6|180018.6|180160.1|180030.1|180160.1|180030.1|180141.3|180011.3|12
1732543460000|2024-11-25 14:04:20|180159.4|180029.4|180166.3|180036.3|180166.3|180036.3|180153.4|180023.4|7
1732543470000|2024-11-25 14:04:30|180164|180034|180183|180053|180194.6|180064.6|180161.6|180031.6|12
1732543480000|2024-11-25 14:04:40|180182.6|180052.6|180205.2|180075.2|180211.4|180081.4|180180.7|180050.7|13
1732543490000|2024-11-25 14:04:50|180204.9|180074.9|180208.9|180078.9|180215.6|180085.6|180202.2|180072.2|11
1732543500000|2024-11-25 14:05:00|180207.6|180077.6|180203.7|180073.7|180214.9|180084.9|180203.7|180073.7|11
1732543510000|2024-11-25 14:05:10|180204.3|180074.3|180202|180072|180208.6|180078.6|180190.6|180060.6|14
1732543520000|2024-11-25 14:05:20|180196.8|180066.8|180204.7|180074.7|180208.7|180078.7|180195.8|180065.8|13
1732543530000|2024-11-25 14:05:30|180203.4|180073.4|180190.6|180060.6|180209.4|180079.4|180190.6|180060.6|14
1732543540000|2024-11-25 14:05:40|180188.8|180058.8|180191.9|180061.9|180196.3|180066.3|180174.1|180044.1|13
1732543550000|2024-11-25 14:05:50|180205.7|180075.7|180191.2|180061.2|180205.7|180075.7|180191.2|180061.2|11
1732543560000|2024-11-25 14:06:00|180189.5|180059.5|180174.9|180044.9|180189.5|180059.5|180174.9|180044.9|11
1732543570000|2024-11-25 14:06:10|180173.3|180043.3|180180.6|180050.6|180185.7|180055.7|180167.3|180037.3|19
1732543580000|2024-11-25 14:06:20|180181.2|180051.2|180186.8|180056.8|180190.8|180060.8|180181.2|180051.2|7
1732543590000|2024-11-25 14:06:30|180186.1|180056.1|180213.6|180083.6|180214.9|180084.9|180186.1|180056.1|17
1732543600000|2024-11-25 14:06:40|180213.9|180083.9|180202|180072|180213.9|180083.9|180195.2|180065.2|22
1732543610000|2024-11-25 14:06:50|180206.7|180076.7|180199.7|180069.7|180206.7|180076.7|180191|180061|16
1732543620000|2024-11-25 14:07:00|180200.1|180070.1|180208.1|180078.1|180211.6|180081.6|180194.4|180064.4|22
1732543630000|2024-11-25 14:07:10|180209.1|180079.1|180201.4|180071.4|180209.1|180079.1|180201.4|180071.4|9
1732543640000|2024-11-25 14:07:20|180207.4|180077.4|180201.8|180071.8|180215.5|180085.5|180195.1|180065.1|22
1732543650000|2024-11-25 14:07:30|180202.1|180072.1|180185.4|180055.4|180204.8|180074.8|180180|180050|14
1732543660000|2024-11-25 14:07:40|180180.7|180050.7|180172.4|180042.4|180180.7|180050.7|180170.4|180040.4|18
1732543670000|2024-11-25 14:07:50|180176|180046|180173.9|180043.9|180182.3|180052.3|180170.2|180040.2|18
1732543680000|2024-11-25 14:08:00|180170.2|180040.2|180210.7|180080.7|180211|180081|180170.2|180040.2|14
1732543690000|2024-11-25 14:08:10|180215.7|180085.7|180246|180116|180247.6|180117.6|180215.7|180085.7|9
1732543700000|2024-11-25 14:08:20|180242.6|180112.6|180239.4|180109.4|180242.7|180112.7|180234.8|180104.8|12
1732543710000|2024-11-25 14:08:30|180237.6|180107.6|180218.4|180088.4|180237.6|180107.6|180215.1|180085.1|13
1732543720000|2024-11-25 14:08:40|180215.1|180085.1|180216|180086|180220.4|180090.4|180215|180085|7
1732543730000|2024-11-25 14:08:50|180215|180085|180215|180085|180218.6|180088.6|180215|180085|5
1732543740000|2024-11-25 14:09:00|180220.7|180090.7|180218|180088|180220.7|180090.7|180215|180085|4
1732543750000|2024-11-25 14:09:10|180215|180085|180216.2|180086.2|180219.2|180089.2|180214.6|180084.6|8
1732543760000|2024-11-25 14:09:20|180221.2|180091.2|180207.5|180077.5|180221.2|180091.2|180207.5|180077.5|7
1732543770000|2024-11-25 14:09:30|180209.2|180079.2|180206|180076|180209.2|180079.2|180204|180074|8
1732543780000|2024-11-25 14:09:40|180206.3|180076.3|180240.2|180110.2|180240.2|180110.2|180206.3|180076.3|10
1732543790000|2024-11-25 14:09:50|180239.2|180109.2|180214.7|180084.7|180239.9|180109.9|180214.7|180084.7|13
1732543800000|2024-11-25 14:10:00|180218.3|180088.3|180214.4|180084.4|180220|180090|180214.4|180084.4|5
1732543810000|2024-11-25 14:10:10|180214.7|180084.7|180231.8|180101.8|180244.9|180114.9|180214|180084|11
1732543820000|2024-11-25 14:10:20|180234.5|180104.5|180230.6|180100.6|180242.1|180112.1|180217.8|180087.8|15
1732543830000|2024-11-25 14:10:30|180233.6|180103.6|180243.7|180113.7|180243.7|180113.7|180224.5|180094.5|17
1732543840000|2024-11-25 14:10:40|180241.1|180111.1|180228.9|180098.9|180242.6|180112.6|180219.8|180089.8|16
1732543850000|2024-11-25 14:10:50|180228.5|180098.5|180249.1|180119.1|180253.1|180123.1|180223.9|180093.9|14
1732543860000|2024-11-25 14:11:00|180250.8|180120.8|180263.5|180133.5|180266.2|180164.1|180243.2|180120.8|15
1732543870000|2024-11-25 14:11:10|180270.8|180140.8|180265.3|180135.3|180295.6|180165.6|180265.3|180135.3|16
1732543880000|2024-11-25 14:11:20|180269.3|180139.3|180289.7|180159.7|180292.7|180162.7|180265.3|180135.3|12
1732543890000|2024-11-25 14:11:30|180283|180153|180252.6|180122.6|180286.7|180156.7|180246.3|180116.3|21
1732543900000|2024-11-25 14:11:40|180241.6|180111.6|180238.7|180108.7|180245.9|180115.9|180237|180107|13
1732543910000|2024-11-25 14:11:50|180235.4|180105.4|180213.9|180083.9|180244.3|180114.3|180210.6|180080.6|28
1732543920000|2024-11-25 14:12:00|180210.3|180080.3|180201.6|180071.6|180213.3|180083.3|180201.6|180071.6|8
1732543930000|2024-11-25 14:12:10|180201.7|180071.7|180201.7|180071.7|180201.7|180071.7|180201.7|180071.7|1
1732543940000|2024-11-25 14:12:20|180119.9|180029.9|180125.6|179995.6|180139.2|180039.6|180106.3|179986.7|29
1732543950000|2024-11-25 14:12:30|180129.6|179999.6|180120.4|179990.4|180148.9|180018.9|180120.4|179990.4|24
1732543960000|2024-11-25 14:12:40|180126.1|179996.1|180138.3|180008.3|180144.3|180014.3|180121.8|179991.8|28
1732543970000|2024-11-25 14:12:50|180135.3|180005.3|180119.1|180029.1|180138.4|180030.4|180115.4|179991.6|18
1732543980000|2024-11-25 14:13:00|180114.7|180024.7|180107.7|180017.7|180119.4|180029.4|180106.4|180016.4|16
1732543990000|2024-11-25 14:13:10|180105.7|180015.7|180141.1|180011.1|180141.1|180031.3|180104.8|180007.8|18
1732544000000|2024-11-25 14:13:20|180137.8|180007.8|180137.5|180007.5|180142.6|180012.6|180132.8|180002.8|20
1732544010000|2024-11-25 14:13:30|180138.1|180008.1|180130|180000|180142.1|180012.1|180121.4|179991.4|19
1732544020000|2024-11-25 14:13:40|180135.7|180005.7|180121.3|179991.3|180135.7|180005.7|180117.3|179987.3|15
1732544030000|2024-11-25 14:13:50|180119.3|179989.3|180126.8|179996.8|180126.8|179996.8|180113.3|179983.3|18
1732544040000|2024-11-25 14:14:00|180125.2|179995.2|180114.8|179984.8|180131.5|180001.5|180110.4|179980.4|19
1732544050000|2024-11-25 14:14:10|180116.1|179986.1|180101.1|179971.1|180116.4|179986.4|180101.1|179971.1|10
1732544060000|2024-11-25 14:14:20|180099.3|179969.3|180101.3|179971.3|180102.3|179972.3|180099.3|179969.3|6
1732544070000|2024-11-25 14:14:30|180117.1|179987.1|180118.2|179988.2|180121.8|179991.8|180109.1|179979.1|11
1732544080000|2024-11-25 14:14:40|180111.8|179981.8|180112.1|179982.1|180116.4|179986.4|180110.1|179980.1|6
1732544090000|2024-11-25 14:14:50|180110.4|179980.4|180100.7|179970.7|180116.7|179986.7|180100.7|179970.7|8
1732544100000|2024-11-25 14:15:00|180098.3|179968.3|180117.3|179987.3|180123.3|179993.3|180098.3|179968.3|8
1732544110000|2024-11-25 14:15:10|180114.7|179984.7|180126.9|179996.9|180127|179997|180108.7|179978.7|13
1732544120000|2024-11-25 14:15:20|180113.6|180023.6|180126.9|180036.9|180126.9|180036.9|180107.4|180017.4|13
1732544130000|2024-11-25 14:15:30|180128.6|180038.6|180165.8|180035.8|180170.2|180057.8|180128.6|180035.8|6
1732544140000|2024-11-25 14:15:40|180167.5|180037.5|180158.7|180028.7|180167.5|180037.5|180153.7|180023.7|12
1732544150000|2024-11-25 14:15:50|180164.7|180034.7|180166.7|180036.7|180175.4|180045.4|180164.7|180034.7|16
1732544160000|2024-11-25 14:16:00|180172.1|180042.1|180173.1|180083.1|180175.7|180085.7|180169.4|180042.1|7
1732544170000|2024-11-25 14:16:10|180174.8|180084.8|180176.5|180086.5|180178|180088|180171.5|180081.5|7
1732544180000|2024-11-25 14:16:20|180196.9|180106.9|180187.8|180057.8|180208.9|180110|180187.8|180057.8|7
1732544190000|2024-11-25 14:16:30|180189.8|180059.8|180186.7|180056.7|180189.8|180059.8|180185.9|180055.9|6
1732544200000|2024-11-25 14:16:40|180188.4|180058.4|180153.8|180023.8|180188.4|180058.4|180150.7|180020.7|9
1732544210000|2024-11-25 14:16:50|180154.5|180024.5|180131.9|180001.9|180160.8|180030.8|180131.9|180001.9|17
1732544220000|2024-11-25 14:17:00|180129.6|179999.6|180129.9|179999.9|180145.2|180015.2|180117.6|179987.6|25
1732544230000|2024-11-25 14:17:10|180124.9|179994.9|180165.3|180035.3|180165.3|180035.3|180124.9|179994.9|15
1732544240000|2024-11-25 14:17:20|180162.7|180032.7|180142.7|180012.7|180164|180034|180140.1|180010.1|13
1732544250000|2024-11-25 14:17:30|180139.7|180009.7|180134.4|180004.4|180144.1|180014.1|180131.4|180001.4|11
1732544260000|2024-11-25 14:17:40|180136.1|180006.1|180138.5|180008.5|180141.2|180011.2|180127.6|179997.6|10
1732544280000|2024-11-25 14:18:00|180140.3|180010.3|180161.6|180031.6|180165.3|180035.3|180140.3|180010.3|13
1732544290000|2024-11-25 14:18:10|180159.9|180029.9|180166.3|180036.3|180169.3|180039.3|180152.3|180022.3|11
1732544300000|2024-11-25 14:18:20|180158.8|180028.8|180166.3|180036.3|180168.8|180038.8|180157|180027|18
1732544310000|2024-11-25 14:18:30|180162.7|180032.7|180163.3|180033.3|180164.9|180034.9|180158.7|180028.7|6
1732544320000|2024-11-25 14:18:40|180164.6|180034.6|180188.3|180058.3|180200.6|180070.6|180164.6|180034.6|12
1732544330000|2024-11-25 14:18:50|180183.1|180053.1|180175.2|180045.2|180189.1|180059.1|180167.5|180037.5|22
1732544340000|2024-11-25 14:19:00|180168.9|180038.9|180171.6|180041.6|180172.7|180042.7|180164.5|180034.5|13
1732544350000|2024-11-25 14:19:10|180170|180040|180153.8|180023.8|180170|180040|180145.1|180015.1|15
1732544360000|2024-11-25 14:19:20|180143.8|180013.8|180140.9|180010.9|180152.5|180022.5|180140.9|180010.9|10
1732544370000|2024-11-25 14:19:30|180148.6|180018.6|180144.2|180014.2|180153.2|180023.2|180139.9|180009.9|10
1732544380000|2024-11-25 14:19:40|180138.2|180008.2|180142.8|180012.8|180147.2|180017.2|180137.1|180007.1|15
1732544390000|2024-11-25 14:19:50|180137.5|180007.5|180147.2|180017.2|180149.9|180019.9|180135.9|180005.9|12
1732544400000|2024-11-25 14:20:00|180143|180013|180178|180048|180189.2|180059.2|180137.1|180007.1|14
1732544410000|2024-11-25 14:20:10|180181.7|180051.7|180235.7|180105.7|180241.6|180111.6|180181.7|180051.7|15
1732544420000|2024-11-25 14:20:20|180230.7|180100.7|180257.2|180127.2|180257.5|180127.5|180230.7|180100.7|17
1732544430000|2024-11-25 14:20:30|180256.5|180126.5|180241.6|180111.6|180256.5|180126.5|180226|180096|15
1732544440000|2024-11-25 14:20:40|180246.3|180116.3|180250.9|180120.9|180265.4|180135.4|180243.6|180113.6|19
1732544450000|2024-11-25 14:20:50|180251.9|180121.9|180268.9|180138.9|180274.2|180144.2|180251.5|180121.5|15
1732544460000|2024-11-25 14:21:00|180267.9|180137.9|180262.1|180132.1|180267.9|180137.9|180262.1|180132.1|6
1732544470000|2024-11-25 14:21:10|180264.8|180134.8|180268.7|180138.7|180268.7|180138.7|180241|180111|21
1732544480000|2024-11-25 14:21:20|180271|180141|180274.8|180144.8|180285.1|180155.1|180267.7|180137.7|13
1732544490000|2024-11-25 14:21:30|180273.1|180143.1|180275.4|180145.4|180279.7|180149.7|180266.2|180136.2|10
1732544500000|2024-11-25 14:21:40|180274.7|180144.7|180290.2|180160.2|180293.6|180163.6|180272.7|180142.7|12
1732544510000|2024-11-25 14:21:50|180312.4|180182.4|180336|180206|180336|180206|180305.9|180175.9|13
1732544520000|2024-11-25 14:22:00|180331.7|180201.7|180313.7|180183.7|180333|180203|180313.3|180183.3|14
1732544530000|2024-11-25 14:22:10|180311.8|180181.8|180298.2|180168.2|180311.8|180181.8|180293.9|180163.9|16
1732544540000|2024-11-25 14:22:20|180297.9|180167.9|180307.4|180177.4|180307.4|180177.4|180295.9|180165.9|10
1732544550000|2024-11-25 14:22:30|180309.7|180179.7|180304.1|180174.1|180314.7|180184.7|180304.1|180174.1|17
1732544560000|2024-11-25 14:22:40|180304.7|180174.7|180297.7|180167.7|180304.7|180174.7|180296|180166|14
1732544570000|2024-11-25 14:22:50|180298.7|180168.7|180299.7|180169.7|180307.4|180177.4|180297.1|180167.1|15
1732544580000|2024-11-25 14:23:00|180296.4|180166.4|180311.1|180181.1|180315.8|180185.8|180296.4|180166.4|8
1732544590000|2024-11-25 14:23:10|180309.8|180179.8|180299.1|180169.1|180309.8|180179.8|180299.1|180169.1|13
1732544600000|2024-11-25 14:23:20|180303.4|180173.4|180328|180198|180332.7|180202.7|180303.4|180173.4|11
1732544610000|2024-11-25 14:23:30|180331|180201|180321.7|180191.7|180334.8|180204.8|180316.6|180186.6|14
1732544620000|2024-11-25 14:23:40|180316.2|180186.2|180313.9|180183.9|180317.6|180187.6|180313.9|180183.9|3
1732544630000|2024-11-25 14:23:50|180311.9|180181.9|180308.7|180178.7|180315.6|180185.6|180306|180176|7
1732544640000|2024-11-25 14:24:00|180314|180184|180313.1|180183.1|180314|180184|180306|180176|12
1732544650000|2024-11-25 14:24:10|180313.4|180183.4|180327.1|180197.1|180336.1|180206.1|180313.4|180183.4|14
1732544660000|2024-11-25 14:24:20|180324.1|180194.1|180316.7|180186.7|180324.1|180194.1|180315|180185|3
1732544670000|2024-11-25 14:24:30|180314|180184|180311.8|180181.8|180315.2|180185.2|180309.8|180179.8|11
1732544680000|2024-11-25 14:24:40|180310.2|180180.2|180321.6|180191.6|180321.6|180191.6|180308.5|180178.5|6
1732544690000|2024-11-25 14:24:50|180318|180188|180346.4|180216.4|180347.4|180217.4|180318|180188|13
1732544700000|2024-11-25 14:25:00|180345.1|180215.1|180344.7|180214.7|180346.4|180216.4|180342.5|180212.5|10
1732544710000|2024-11-25 14:25:10|180344.4|180214.4|180339.8|180209.8|180346.1|180216.1|180339.8|180209.8|8
1732544720000|2024-11-25 14:25:20|180338.1|180208.1|180324.8|180194.8|180338.1|180208.1|180324.8|180194.8|10
1732544730000|2024-11-25 14:25:30|180328.5|180198.5|180329.5|180199.5|180331.8|180201.8|180324.8|180194.8|13
1732544740000|2024-11-25 14:25:40|180330.5|180200.5|180320.5|180190.5|180331.8|180201.8|180320.5|180190.5|15
1732544750000|2024-11-25 14:25:50|180319.5|180189.5|180289.8|180159.8|180319.5|180189.5|180289.8|180159.8|10
1732544760000|2024-11-25 14:26:00|180283|180153|180285.1|180155.1|180286.7|180156.7|180278.1|180148.1|15
1732544770000|2024-11-25 14:26:10|180284.1|180154.1|180259.7|180169.7|180285.4|180169.7|180257.7|180148.7|13
1732544780000|2024-11-25 14:26:20|180260.1|180170.1|180277.1|180147.1|180278.1|180170.1|180258.1|180146.4|11
1732544790000|2024-11-25 14:26:30|180277.4|180147.4|180190.8|180060.8|180277.4|180147.4|180186.8|180056.8|17
1732544800000|2024-11-25 14:26:40|180186.8|180056.8|180209.9|180079.9|180209.9|180079.9|180186.3|180056.3|19
1732544810000|2024-11-25 14:26:50|180205.5|180075.5|180187.5|180057.5|180213.4|180083.4|180187.5|180057.5|19
1732544820000|2024-11-25 14:27:00|180186.8|180056.8|180200.1|180070.1|180200.1|180070.1|180177.9|180047.9|15
1732544830000|2024-11-25 14:27:10|180197.8|180067.8|180200.6|180070.6|180207.7|180077.7|180195.6|180065.6|18
1732544840000|2024-11-25 14:27:20|180199.6|180069.6|180208.1|180078.1|180208.1|180078.1|180189.1|180059.1|14
1732544850000|2024-11-25 14:27:30|180204.7|180074.7|180209.1|180079.1|180216.1|180086.1|180197.9|180067.9|20
1732544860000|2024-11-25 14:27:40|180214.8|180084.8|180196.1|180066.1|180216.2|180086.2|180196.1|180066.1|23
1732544870000|2024-11-25 14:27:50|180196.4|180066.4|180181.8|180051.8|180196.4|180066.4|180181.5|180051.5|14
1732544880000|2024-11-25 14:28:00|180185.8|180055.8|180147.7|180017.7|180185.8|180055.8|180141.1|180011.1|23
1732544890000|2024-11-25 14:28:10|180146.7|180016.7|180140.7|180010.7|180147.6|180017.6|180137.2|180007.2|19
1732544900000|2024-11-25 14:28:20|180143.1|180013.1|180148.2|180018.2|180151.5|180021.5|180141|180011|13
1732544910000|2024-11-25 14:28:30|180142|180012|180148.2|180018.2|180154.2|180024.2|180141.7|180011.7|16
1732544920000|2024-11-25 14:28:40|180145.8|180015.8|180146.2|180016.2|180161.8|180031.8|180145.8|180015.8|16
1732544930000|2024-11-25 14:28:50|180144.2|180014.2|180143.7|180013.7|180146.4|180016.4|180135.7|180005.7|13
1732544940000|2024-11-25 14:29:00|180143.4|180013.4|180148.1|180018.1|180155.8|180025.8|180143.4|180013.4|15
1732544950000|2024-11-25 14:29:10|180148.5|180018.5|180162.6|180032.6|180164.3|180034.3|180148.5|180018.5|18
1732544960000|2024-11-25 14:29:20|180159.2|180029.2|180164.3|180034.3|180164.3|180034.3|180158.2|180028.2|10
1732544970000|2024-11-25 14:29:30|180162.1|180032.1|180166.9|180036.9|180168.4|180038.4|180156.1|180026.1|8
1732544980000|2024-11-25 14:29:40|180162.5|180032.5|180166.9|180036.9|180166.9|180036.9|180161.5|180031.5|4
1732544990000|2024-11-25 14:29:50|180166.5|180036.5|180159.8|180029.8|180166.5|180036.5|180159.5|180029.5|14
1732545000000|2024-11-25 14:30:00|180155.8|180025.8|180166.9|180036.9|180166.9|180036.9|180155.2|180025.2|8
1732545010000|2024-11-25 14:30:10|180164.3|180034.3|180144.5|180014.5|180164.3|180034.3|180144.5|180014.5|19
1732545020000|2024-11-25 14:30:20|180144.1|180014.1|180125|179995|180144.1|180014.1|180125|179995|9
1732545030000|2024-11-25 14:30:30|180126.6|179996.6|180125|179995|180130.6|180000.6|180125|179995|4
1732545040000|2024-11-25 14:30:40|180124|179994|180165.9|180035.9|180174.9|180044.9|180124|179994|12
1732545050000|2024-11-25 14:30:50|180167.6|180037.6|180165.8|180035.8|180167.6|180037.6|180157.3|180027.3|10
1732545060000|2024-11-25 14:31:00|180170.8|180040.8|180165.5|180035.5|180183.3|180053.3|180165.5|180035.5|20
1732545070000|2024-11-25 14:31:10|180169.1|180039.1|180145.9|180015.9|180169.1|180039.1|180141.6|180011.6|24
1732545080000|2024-11-25 14:31:20|180145.6|180015.6|180160.6|180030.6|180161.2|180031.2|180145.3|180015.3|16
1732545090000|2024-11-25 14:31:30|180166.2|180036.2|180151.4|180021.4|180168.8|180038.8|180151.4|180021.4|10
1732545100000|2024-11-25 14:31:40|180152.7|180022.7|180183|180053|180198.7|180068.7|180152.7|180022.7|18
1732545110000|2024-11-25 14:31:50|180189.5|180059.5|180190.7|180060.7|180190.7|180060.7|180170.1|180040.1|15
1732545120000|2024-11-25 14:32:00|180192.5|180062.5|180222.5|180092.5|180234.5|180104.5|180192.5|180062.5|17
1732545130000|2024-11-25 14:32:10|180215.5|180085.5|180217|180087|180236.6|180106.6|180215.5|180085.5|16
1732545140000|2024-11-25 14:32:20|180216|180086|180207.2|180077.2|180216.6|180086.6|180196.5|180066.5|18
1732545150000|2024-11-25 14:32:30|180200.5|180070.5|180182.8|180052.8|180206.1|180076.1|180178.9|180048.9|22
1732545160000|2024-11-25 14:32:40|180181.8|180051.8|180168.2|180038.2|180181.8|180051.8|180165.6|180035.6|16
1732545170000|2024-11-25 14:32:50|180166.6|180036.6|180162.8|180032.8|180166.6|180036.6|180142.3|180012.3|22
1732545180000|2024-11-25 14:33:00|180162.2|180032.2|180162.3|180032.3|180163.9|180033.9|180140.6|180010.6|17
1732545190000|2024-11-25 14:33:10|180164|180034|180181|180051|180182.3|180052.3|180164|180034|7
1732545200000|2024-11-25 14:33:20|180182.3|180052.3|180190.3|180060.3|180190.3|180060.3|180182.3|180052.3|9
1732545210000|2024-11-25 14:33:30|180191|180061|180216.4|180086.4|180217.7|180087.7|180190.3|180060.3|9
1732545220000|2024-11-25 14:33:40|180190.6|180060.6|180189.7|180059.7|180193.1|180063.1|180167.7|180037.7|28
1732545230000|2024-11-25 14:33:50|180191.3|180061.3|180191.6|180061.6|180195.6|180065.6|180189.7|180059.7|12
1732545240000|2024-11-25 14:34:00|180195.6|180065.6|180165.5|180035.5|180195.6|180065.6|180163.8|180033.8|14
1732545250000|2024-11-25 14:34:10|180164.2|180034.2|180165.5|180035.5|180168.5|180038.5|180164.2|180034.2|6
1732545260000|2024-11-25 14:34:20|180164.2|180034.2|180156.5|180026.5|180164.2|180034.2|180154.2|180024.2|14
1732545270000|2024-11-25 14:34:30|180151.2|180021.2|180157.2|180027.2|180161.2|180031.2|180151.2|180021.2|11
1732545280000|2024-11-25 14:34:40|180162.9|180032.9|180165.8|180035.8|180172.4|180042.4|180157.5|180027.5|13
1732545290000|2024-11-25 14:34:50|180169.1|180039.1|180182.7|180052.7|180189|180059|180165.8|180035.8|13
1732545300000|2024-11-25 14:35:00|180186|180056|180190.5|180060.5|180192.4|180062.4|180181.7|180051.7|13
1732545310000|2024-11-25 14:35:10|180190.2|180060.2|180216.9|180086.9|180246.6|180116.6|180190.2|180060.2|18
1732545320000|2024-11-25 14:35:20|180223.5|180093.5|180229.9|180099.9|180242|180112|180223.5|180093.5|19
1732545330000|2024-11-25 14:35:30|180230.3|180100.3|180266.7|180136.7|180266.7|180136.7|180230.3|180100.3|18
1732545340000|2024-11-25 14:35:40|180265.4|180135.4|180310|180180|180310|180180|180265.1|180135.1|12
1732545350000|2024-11-25 14:35:50|180308.5|180178.5|180306.9|180176.9|180308.5|180178.5|180304.2|180174.2|8
1732545360000|2024-11-25 14:36:00|180308.5|180178.5|180315.8|180185.8|180332.6|180227.8|180308.5|180178.5|19
1732545370000|2024-11-25 14:36:10|180315.5|180185.5|180329.2|180199.2|180338|180208|180315.5|180185.5|16
1732545380000|2024-11-25 14:36:20|180329.8|180199.8|180337.6|180207.6|180337.9|180207.9|180328.3|180198.3|11
1732545390000|2024-11-25 14:36:30|180339.3|180209.3|180334.3|180204.3|180339.3|180209.3|180332.3|180202.3|8
1732545400000|2024-11-25 14:36:40|180338.7|180208.7|180339.3|180209.3|180339.3|180209.3|180338.7|180208.7|4
1732545410000|2024-11-25 14:36:50|180339.2|180209.2|180347.8|180217.8|180351.3|180221.3|180339.2|180209.2|14
1732545420000|2024-11-25 14:37:00|180348.8|180218.8|180345.1|180215.1|180349.6|180219.6|180344.4|180214.4|12
1732545430000|2024-11-25 14:37:10|180345.4|180215.4|180382.9|180252.9|180383.3|180253.3|180345.4|180215.4|10
1732545440000|2024-11-25 14:37:20|180385.6|180255.6|180438.9|180308.9|180449.2|180319.2|180384.2|180254.2|23
1732545450000|2024-11-25 14:37:30|180444.3|180314.3|180450.5|180320.5|180453.2|180323.2|180434.9|180304.9|20
1732545460000|2024-11-25 14:37:40|180441.8|180311.8|180438.9|180308.9|180454.4|180324.4|180437.2|180307.2|28
1732545470000|2024-11-25 14:37:50|180439.9|180309.9|180442.9|180312.9|180454.2|180324.2|180434.6|180304.6|22
1732545480000|2024-11-25 14:38:00|180446.6|180316.6|180445.4|180315.4|180450.5|180320.5|180433|180303|18
1732545490000|2024-11-25 14:38:10|180446.2|180316.2|180401.4|180271.4|180447.4|180317.4|180393.5|180263.5|16
1732545500000|2024-11-25 14:38:20|180403.6|180273.6|180473.8|180343.8|180473.8|180343.8|180403.6|180273.6|20
1732545510000|2024-11-25 14:38:30|180469.8|180339.8|180460.9|180330.9|180472.4|180342.4|180452.9|180322.9|19
1732545520000|2024-11-25 14:38:40|180461.9|180331.9|180454.9|180324.9|180462.9|180332.9|180449.1|180319.1|16
1732545530000|2024-11-25 14:38:50|180455|180325|180459.4|180329.4|180471.9|180341.9|180455|180325|18
1732545540000|2024-11-25 14:39:00|180458.4|180328.4|180448.8|180318.8|180458.4|180328.4|180424.3|180294.3|21
1732545550000|2024-11-25 14:39:10|180449.8|180319.8|180443.6|180313.6|180460.1|180330.1|180419.6|180289.6|24
1732545560000|2024-11-25 14:39:20|180443.9|180313.9|180444.2|180314.2|180450.9|180320.9|180443.9|180313.9|14
1732545570000|2024-11-25 14:39:30|180444.7|180314.7|180425.2|180295.2|180449.2|180319.2|180425.2|180295.2|18
1732545580000|2024-11-25 14:39:40|180423.2|180293.2|180464.6|180334.6|180464.6|180334.6|180423.2|180293.2|21
1732545590000|2024-11-25 14:39:50|180459.3|180329.3|180473.6|180343.6|180475.9|180345.9|180455.9|180325.9|18
1732545600000|2024-11-25 14:40:00|180473.9|180343.9|180481.7|180351.7|180498.7|180368.7|180473.9|180343.9|22
1732545610000|2024-11-25 14:40:10|180485.4|180355.4|180462.2|180332.2|180485.4|180355.4|180462.2|180332.2|17
1732545620000|2024-11-25 14:40:20|180459.9|180329.9|180453.2|180323.2|180459.9|180329.9|180449.9|180319.9|10
1732545630000|2024-11-25 14:40:30|180454.6|180324.6|180457.7|180327.7|180457.7|180327.7|180450.9|180320.9|14
1732545640000|2024-11-25 14:40:40|180459.7|180329.7|180466.7|180336.7|180469.2|180339.2|180454.9|180324.9|15
1732545650000|2024-11-25 14:40:50|180468.5|180338.5|180447.8|180317.8|180496.8|180366.8|180447.8|180317.8|29
1732545660000|2024-11-25 14:41:00|180447.5|180317.5|180446.9|180316.9|180451.2|180321.2|180439.9|180309.9|16
1732545670000|2024-11-25 14:41:10|180448.2|180318.2|180459.3|180329.3|180459.3|180329.3|180448.2|180318.2|15
1732545680000|2024-11-25 14:41:20|180459.6|180329.6|180476.7|180346.7|180478.4|180348.4|180454.6|180324.6|16
1732545690000|2024-11-25 14:41:30|180478.4|180348.4|180502.8|180372.8|180508.8|180378.8|180478.4|180348.4|23
1732545700000|2024-11-25 14:41:40|180503.8|180373.8|180520|180390|180526|180396|180503.8|180373.8|22
1732545710000|2024-11-25 14:41:50|180518.6|180388.6|180507.4|180377.4|180523.6|180393.6|180499.1|180369.1|15
1732545720000|2024-11-25 14:42:00|180506.1|180376.1|180481.6|180351.6|180506.1|180376.1|180473.3|180343.3|25
1732545730000|2024-11-25 14:42:10|180477.9|180347.9|180470.6|180340.6|180492.1|180362.1|180470.3|180340.3|21
1732545740000|2024-11-25 14:42:20|180468.6|180338.6|180459.1|180329.1|180468.6|180338.6|180452.5|180322.5|14
1732545750000|2024-11-25 14:42:30|180470.4|180340.4|180481.9|180351.9|180484.9|180354.9|180466.1|180336.1|17
1732545760000|2024-11-25 14:42:40|180482.2|180352.2|180499.9|180369.9|180499.9|180369.9|180480.4|180350.4|18
1732545770000|2024-11-25 14:42:50|180498.2|180368.2|180488.4|180358.4|180498.2|180368.2|180486.1|180356.1|11
1732545780000|2024-11-25 14:43:00|180482.1|180352.1|180490|180360|180490|180360|180482.1|180352.1|5
1732545790000|2024-11-25 14:43:10|180495.3|180365.3|180481.3|180351.3|180503|180373|180480.6|180350.6|19
1732545800000|2024-11-25 14:43:20|180483.9|180353.9|180503.1|180373.1|180503.1|180373.1|180479.3|180349.3|9
1732545810000|2024-11-25 14:43:30|180501.8|180371.8|180521.3|180391.3|180521.3|180391.3|180501.8|180371.8|9
1732545820000|2024-11-25 14:43:40|180522.9|180392.9|180536.6|180406.6|180538|180408|180519.2|180389.2|11
1732545830000|2024-11-25 14:43:50|180552.8|180422.8|180561.7|180431.7|180563.3|180433.3|180552.8|180422.8|16
1732545840000|2024-11-25 14:44:00|180567.7|180437.7|180556.2|180426.2|180569.4|180439.4|180554.5|180424.5|17
1732545850000|2024-11-25 14:44:10|180552.5|180422.5|180555.2|180425.2|180561.8|180431.8|180546.5|180416.5|18
1732545860000|2024-11-25 14:44:20|180557.2|180427.2|180619.9|180489.9|180625.5|180495.5|180557.2|180427.2|16
1732545870000|2024-11-25 14:44:30|180622.2|180492.2|180639.9|180509.9|180646.9|180516.9|180622.2|180492.2|26
1732545880000|2024-11-25 14:44:40|180641.9|180511.9|180669.1|180539.1|180689.1|180559.1|180641.9|180511.9|11
1732545890000|2024-11-25 14:44:50|180671.1|180541.1|180675.8|180545.8|180679.4|180549.4|180671.1|180541.1|11
1732545900000|2024-11-25 14:45:00|180675.5|180545.5|180674.3|180544.3|180675.9|180545.9|180672.9|180542.9|8
1732545910000|2024-11-25 14:45:10|180679.3|180549.3|180673.8|180543.8|180684.1|180554.1|180673.1|180543.1|10
1732545920000|2024-11-25 14:45:20|180674.1|180544.1|180677.6|180547.6|180681.6|180551.6|180670.9|180540.9|10
1732545930000|2024-11-25 14:45:30|180673.6|180543.6|180674.3|180544.3|180675.6|180545.6|180672.3|180542.3|8
1732545940000|2024-11-25 14:45:40|180674.6|180544.6|180617|180487|180676.2|180546.2|180617|180487|14
1732545950000|2024-11-25 14:45:50|180616.4|180486.4|180616.4|180486.4|180616.4|180486.4|180616.4|180486.4|1
1732545960000|2024-11-25 14:46:00|180616.7|180486.7|180616.7|180486.7|180617.4|180487.4|180616|180486|5
1732545970000|2024-11-25 14:46:10|180612.7|180482.7|180617.4|180487.4|180618|180488|180612.7|180482.7|6
1732545980000|2024-11-25 14:46:20|180615.4|180485.4|180656|180526|180659.2|180529.2|180615.4|180485.4|10
1732545990000|2024-11-25 14:46:30|180657|180527|180644.8|180514.8|180659.6|180529.6|180639.1|180509.1|16
1732546000000|2024-11-25 14:46:40|180642.9|180512.9|180633.8|180503.8|180647.1|180517.1|180632.8|180502.8|19
1732546010000|2024-11-25 14:46:50|180633.4|180503.4|180623.5|180493.5|180651.2|180521.2|180623.5|180493.5|19
1732546020000|2024-11-25 14:47:00|180615.8|180485.8|180608.6|180478.6|180615.8|180485.8|180608|180478|7
1732546030000|2024-11-25 14:47:10|180608|180478|180613.4|180483.4|180621.6|180491.6|180605.5|180475.5|13
1732546040000|2024-11-25 14:47:20|180619.9|180489.9|180621.2|180491.2|180621.9|180491.9|180619.9|180489.9|3
1732546050000|2024-11-25 14:47:30|180619|180489|180622.6|180492.6|180626.3|180496.3|180613.1|180483.1|17
1732546060000|2024-11-25 14:47:40|180623.9|180493.9|180638|180508|180638|180508|180613.9|180483.9|9
1732546080000|2024-11-25 14:48:00|180635.3|180505.3|180623.2|180493.2|180635.3|180505.3|180623.1|180493.1|8
1732546090000|2024-11-25 14:48:10|180625.2|180495.2|180623.6|180493.6|180625.2|180495.2|180623.6|180493.6|2
1732546100000|2024-11-25 14:48:20|180621.4|180491.4|180544.5|180454.5|180621.4|180491.4|180541.8|180451.8|9
1732546110000|2024-11-25 14:48:30|180565.1|180435.1|180588.5|180458.5|180588.5|180458.5|180550.4|180420.4|20
1732546120000|2024-11-25 14:48:40|180583.2|180453.2|180593.2|180463.2|180604.9|180474.9|180583.2|180453.2|20
1732546130000|2024-11-25 14:48:50|180594.8|180464.8|180588.2|180458.2|180614.5|180484.5|180588.2|180458.2|19
1732546140000|2024-11-25 14:49:00|180591.6|180461.6|180587.8|180457.8|180594.4|180464.4|180581.7|180451.7|14
1732546150000|2024-11-25 14:49:10|180590.6|180460.6|180566.5|180436.5|180593.9|180463.9|180566.5|180436.5|16
1732546160000|2024-11-25 14:49:20|180567.1|180437.1|180566.5|180436.5|180568.8|180438.8|180566.5|180436.5|9
1732546170000|2024-11-25 14:49:30|180567.1|180437.1|180566.5|180436.5|180570.8|180440.8|180566.5|180436.5|5
1732546180000|2024-11-25 14:49:40|180567.5|180437.5|180583.8|180453.8|180586.3|180456.3|180566.5|180436.5|7
1732546190000|2024-11-25 14:49:50|180588.7|180458.7|180615.1|180485.1|180620.6|180490.6|180582.4|180452.4|13
1732546200000|2024-11-25 14:50:00|180620.6|180490.6|180663.1|180533.1|180688.2|180592.4|180620.6|180490.6|31
1732546210000|2024-11-25 14:50:10|180666.1|180536.1|180663|180533|180666.1|180536.1|180637.9|180507.9|14
1732546220000|2024-11-25 14:50:20|180666.3|180536.3|180668|180538|180668|180538|180663|180533|11
1732546230000|2024-11-25 14:50:30|180662|180532|180660.4|180530.4|180665.3|180535.3|180656.7|180526.7|19
1732546240000|2024-11-25 14:50:40|180663.4|180533.4|180665.3|180535.3|180668.4|180538.4|180659.4|180529.4|17
1732546250000|2024-11-25 14:50:50|180663.6|180533.6|180665.3|180535.3|180671.3|180541.3|180662.3|180532.3|16
1732546260000|2024-11-25 14:51:00|180663.3|180533.3|180669.6|180539.6|180669.6|180539.6|180660.9|180530.9|11
1732546270000|2024-11-25 14:51:10|180665.3|180535.3|180667.6|180537.6|180667.6|180537.6|180660.3|180530.3|7
1732546280000|2024-11-25 14:51:20|180663.6|180533.6|180663.6|180533.6|180668.3|180538.3|180658.6|180528.6|15
1732546290000|2024-11-25 14:51:30|180657.2|180527.2|180655.6|180525.6|180665.2|180535.2|180652.3|180522.3|15
1732546300000|2024-11-25 14:51:40|180658.6|180528.6|180664.7|180534.7|180682.5|180552.5|180656.9|180526.9|19
1732546310000|2024-11-25 14:51:50|180666.1|180536.1|180666.4|180536.4|180670.8|180540.8|180660|180530|17
1732546320000|2024-11-25 14:52:00|180664|180534|180630.1|180540.1|180665.7|180540.1|180630.1|180530.7|6
1732546330000|2024-11-25 14:52:10|180628.6|180538.6|180632|180542|180632|180542|180628.6|180538.6|3
1732546340000|2024-11-25 14:52:20|180632.6|180542.6|180632|180542|180635.3|180545.3|180632|180542|6
1732546360000|2024-11-25 14:52:40|180630.3|180540.3|180630.3|180540.3|180630.3|180540.3|180630.3|180540.3|1
1732546370000|2024-11-25 14:52:50|180631.9|180541.9|180631.9|180541.9|180631.9|180541.9|180631.9|180541.9|1
1732546380000|2024-11-25 14:53:00|180632.3|180542.3|180634.5|180544.5|180634.5|180544.5|180631.9|180541.9|4
1732546390000|2024-11-25 14:53:10|180635.5|180545.5|180667.5|180537.5|180669.9|180579.9|180635.5|180536.5|8
1732546400000|2024-11-25 14:53:20|180681.8|180551.8|180671.1|180541.1|180681.8|180551.8|180671.1|180541.1|9
1732546410000|2024-11-25 14:53:30|180663.4|180533.4|180653.2|180523.2|180663.4|180533.4|180651.7|180521.7|11
1732546420000|2024-11-25 14:53:40|180650.7|180520.7|180650.4|180520.4|180653.5|180523.5|180646.2|180516.2|12
1732546430000|2024-11-25 14:53:50|180650.5|180520.5|180650.7|180520.7|180650.7|180520.7|180648.4|180518.4|9
1732546440000|2024-11-25 14:54:00|180650.9|180520.9|180658.8|180528.8|180665.5|180535.5|180650.9|180520.9|13
1732546450000|2024-11-25 14:54:10|180661.4|180531.4|180717.3|180627.3|180726.8|180627.3|180641.8|180511.8|17
1732546460000|2024-11-25 14:54:20|180676.4|180586.4|180670.8|180580.8|180676.4|180586.4|180659.6|180569.6|8
1732546470000|2024-11-25 14:54:30|180661.1|180571.1|180618.6|180488.6|180661.1|180571.1|180596.7|180473.5|17
1732546480000|2024-11-25 14:54:40|180620.6|180490.6|180602|180472|180621.2|180491.2|180602|180472|14
1732546490000|2024-11-25 14:54:50|180606.5|180476.5|180613|180483|180613|180483|180606.5|180476.5|14
1732546500000|2024-11-25 14:55:00|180609.4|180479.4|180521.3|180431.3|180609.4|180479.4|180521.3|180431.3|6
1732546510000|2024-11-25 14:55:10|180519.6|180429.6|180498.4|180408.4|180519.6|180429.6|180469|180379|10
1732546520000|2024-11-25 14:55:20|180495.7|180405.7|180499.1|180409.1|180499.1|180409.1|180492.1|180402.1|5
1732546530000|2024-11-25 14:55:30|180503.4|180413.4|180503.1|180413.1|180503.4|180413.4|180493.1|180403.1|9
1732546540000|2024-11-25 14:55:40|180504.8|180414.8|180509|180419|180513.7|180423.7|180504.8|180414.8|10
1732546550000|2024-11-25 14:55:50|180506.9|180416.9|180505.5|180415.5|180506.9|180416.9|180496.5|180406.5|7
1732546560000|2024-11-25 14:56:00|180507.2|180417.2|180508.8|180418.8|180510.9|180420.9|180507.2|180417.2|6
1732546570000|2024-11-25 14:56:10|180509.2|180419.2|180493.5|180403.5|180509.2|180419.2|180493.5|180403.5|9
1732546580000|2024-11-25 14:56:20|180502.7|180412.7|180506.9|180416.9|180506.9|180416.9|180501.7|180411.7|11
1732546590000|2024-11-25 14:56:30|180524.5|180434.5|180514.5|180424.5|180524.5|180434.5|180512.5|180422.5|10
1732546600000|2024-11-25 14:56:40|180517.2|180427.2|180506.2|180416.2|180517.2|180427.2|180506.2|180416.2|14
1732546610000|2024-11-25 14:56:50|180504.3|180414.3|180500.3|180410.3|180504.3|180414.3|180499.9|180409.9|9
1732546620000|2024-11-25 14:57:00|180502.6|180412.6|180501.1|180411.1|180504.3|180414.3|180494.3|180404.3|8
1732546630000|2024-11-25 14:57:10|180503.1|180413.1|180496.1|180406.1|180504.5|180414.5|180496.1|180406.1|3
1732546650000|2024-11-25 14:57:30|180491.8|180401.8|180466.4|180376.4|180491.8|180401.8|180466.4|180376.4|7
1732546660000|2024-11-25 14:57:40|180464.8|180374.8|180399.7|180309.7|180464.8|180374.8|180374.4|180284.4|16
1732546670000|2024-11-25 14:57:50|180401.8|180311.8|180464.5|180334.5|180471|180341|180401.8|180311.8|12
1732546680000|2024-11-25 14:58:00|180468.1|180338.1|180465.8|180335.8|180470.1|180340.1|180457.1|180327.1|12
1732546690000|2024-11-25 14:58:10|180465.1|180335.1|180444.5|180314.5|180465.8|180335.8|180444.5|180314.5|9
1732546700000|2024-11-25 14:58:20|180441.1|180311.1|180457.7|180327.7|180457.7|180327.7|180439.4|180309.4|9
1732546710000|2024-11-25 14:58:30|180459.1|180329.1|180476.9|180346.9|180481.1|180351.1|180459.1|180329.1|12
1732546720000|2024-11-25 14:58:40|180479.3|180349.3|180477.2|180347.2|180479.3|180349.3|180472.9|180342.9|7
1732546730000|2024-11-25 14:58:50|180475.5|180345.5|180468.6|180338.6|180477.2|180347.2|180468.6|180338.6|9
1732546740000|2024-11-25 14:59:00|180464.6|180334.6|180488.9|180358.9|180489.5|180359.5|180464.6|180334.6|8
1732546750000|2024-11-25 14:59:10|180488.8|180358.8|180491.2|180361.2|180491.2|180361.2|180488.5|180358.5|3
1732546760000|2024-11-25 14:59:20|180492.9|180362.9|180494.6|180364.6|180494.6|180364.6|180492.9|180362.9|2
1732546770000|2024-11-25 14:59:30|180513|180383|180516|180386|180516|180386|180513|180383|3
1732546780000|2024-11-25 14:59:40|180469.3|180379.3|180463.1|180373.1|180469.3|180379.3|180463.1|180373.1|3
1732546790000|2024-11-25 14:59:50|180461.5|180371.5|180459.7|180369.7|180461.5|180371.5|180459.7|180369.7|2
1732546800000|2024-11-25 15:00:00|180450|180360|180456.3|180366.3|180463.7|180373.7|180450|180360|27
1732546810000|2024-11-25 15:00:10|180450.9|180360.9|180478|180388|180481|180391|180450.9|180360.9|14
1732546820000|2024-11-25 15:00:20|180480|180390|180513.4|180383.4|180513.4|180390|180480|180372.4|9
1732546830000|2024-11-25 15:00:30|180510.1|180380.1|180530.4|180400.4|180548.9|180418.9|180510.1|180380.1|27
1732546840000|2024-11-25 15:00:40|180532.1|180402.1|180529.7|180399.7|180543.1|180413.1|180524.7|180394.7|21
1732546850000|2024-11-25 15:00:50|180537|180407|180537|180407|180539|180409|180528.7|180398.7|11
1732546860000|2024-11-25 15:01:00|180536|180406|180518.5|180388.5|180555.1|180425.1|180498.5|180388.5|10
1732546870000|2024-11-25 15:01:10|180511.4|180381.4|180513.3|180383.3|180514.4|180384.4|180511.4|180381.4|4
1732546880000|2024-11-25 15:01:20|180518.9|180388.9|180535.9|180405.9|180542.6|180412.6|180518.9|180388.9|6
1732546890000|2024-11-25 15:01:30|180532.6|180402.6|180533.5|180403.5|180546.1|180416.1|180532.6|180402.6|9
1732546900000|2024-11-25 15:01:40|180532.5|180402.5|180513.9|180383.9|180534.9|180404.9|180510.7|180380.7|7
1732546910000|2024-11-25 15:01:50|180515.7|180385.7|180515.2|180385.2|180525.6|180395.6|180512.2|180382.2|10
1732546920000|2024-11-25 15:02:00|180517.6|180387.6|180531.5|180401.5|180540.8|180410.8|180514.1|180384.1|17
1732546930000|2024-11-25 15:02:10|180532.8|180402.8|180502.1|180372.1|180533.1|180403.1|180502|180372|14
1732546940000|2024-11-25 15:02:20|180501.7|180371.7|180509.2|180379.2|180509.2|180379.2|180501.7|180371.7|7
1732546950000|2024-11-25 15:02:30|180508.6|180378.6|180509.9|180379.9|180509.9|180379.9|180506.5|180376.5|11
1732546960000|2024-11-25 15:02:40|180514|180384|180504.8|180374.8|180514|180384|180504.8|180374.8|8
1732546970000|2024-11-25 15:02:50|180509.4|180379.4|180520.9|180390.9|180520.9|180390.9|180500.8|180370.8|14
1732546980000|2024-11-25 15:03:00|180515.9|180385.9|180546.6|180416.6|180556|180426|180514.2|180384.2|19
1732546990000|2024-11-25 15:03:10|180542.3|180412.3|180549.2|180419.2|180555.4|180425.4|180530.7|180400.7|17
1732547000000|2024-11-25 15:03:20|180548.5|180418.5|180588.7|180458.7|180588.7|180458.7|180548.2|180418.2|14
1732547010000|2024-11-25 15:03:30|180587|180457|180579.8|180449.8|180588.7|180458.7|180567.1|180437.1|10
1732547020000|2024-11-25 15:03:40|180579.5|180449.5|180583.7|180453.7|180587.4|180457.4|180577.8|180447.8|11
1732547030000|2024-11-25 15:03:50|180581.3|180451.3|180587.5|180457.5|180589.1|180459.1|180581.3|180451.3|6
1732547040000|2024-11-25 15:04:00|180583.5|180453.5|180581.6|180451.6|180583.5|180453.5|180581.6|180451.6|4
1732547050000|2024-11-25 15:04:10|180583.3|180453.3|180588.6|180458.6|180588.6|180458.6|180583.3|180453.3|7
1732547060000|2024-11-25 15:04:20|180559.8|180469.8|180538.7|180448.7|180574.1|180469.8|180533|180423.4|23
1732547070000|2024-11-25 15:04:30|180539.4|180449.4|180541|180451|180541|180451|180533.4|180443.4|9
1732547080000|2024-11-25 15:04:40|180539.3|180449.3|180576.9|180446.9|180577.2|180457.4|180539.3|180446.2|11
1732547090000|2024-11-25 15:04:50|180576.6|180446.6|180574.3|180444.3|180585.6|180455.6|180566.7|180436.7|13
1732547100000|2024-11-25 15:05:00|180574|180444|180591.7|180461.7|180598.2|180468.2|180566.7|180436.7|18
1732547110000|2024-11-25 15:05:10|180589.9|180459.9|180567.5|180437.5|180595.2|180465.2|180541.8|180433.8|19
1732547120000|2024-11-25 15:05:20|180565.3|180435.3|180567.5|180437.5|180567.5|180437.5|180564.9|180434.9|4
1732547130000|2024-11-25 15:05:30|180565.9|180435.9|180565.9|180435.9|180565.9|180435.9|180561.9|180431.9|3
1732547140000|2024-11-25 15:05:40|180567.6|180437.6|180567.6|180437.6|180567.6|180437.6|180567.6|180437.6|1
1732547150000|2024-11-25 15:05:50|180569.8|180439.8|180594.9|180504.9|180594.9|180504.9|180569.8|180439.8|7
1732547160000|2024-11-25 15:06:00|180593.2|180503.2|180590.3|180460.3|180594.5|180504.5|180581.2|180460.3|11
1732547170000|2024-11-25 15:06:10|180553|180423|180577.8|180447.8|180577.8|180447.8|180553|180423|13
1732547180000|2024-11-25 15:06:20|180576.4|180446.4|180566.1|180436.1|180578|180448|180566.1|180436.1|14
1732547190000|2024-11-25 15:06:30|180559.1|180429.1|180513.8|180383.8|180559.1|180429.1|180513.8|180383.8|6
1732547200000|2024-11-25 15:06:40|180512|180382|180507.9|180377.9|180512.3|180382.3|180503.6|180373.6|13
1732547210000|2024-11-25 15:06:50|180501.2|180371.2|180508.6|180378.6|180508.6|180378.6|180499.9|180369.9|12
1732547220000|2024-11-25 15:07:00|180503.6|180373.6|180485.4|180395.4|180503.6|180398.1|180477.2|180371.9|12
1732547230000|2024-11-25 15:07:10|180484.7|180394.7|180492.7|180402.7|180492.7|180402.7|180484.7|180394.7|8
1732547240000|2024-11-25 15:07:20|180495.1|180405.1|180515.1|180385.1|180519.4|180405.1|180495.1|180385.1|6
1732547250000|2024-11-25 15:07:30|180513.5|180383.5|180511.2|180381.2|180513.5|180383.5|180511.2|180381.2|5
1732547260000|2024-11-25 15:07:40|180511.5|180381.5|180513.2|180383.2|180513.2|180383.2|180511.5|180381.5|3
1732547270000|2024-11-25 15:07:50|180515|180385|180526.8|180396.8|180538.4|180408.4|180515|180385|9
1732547280000|2024-11-25 15:08:00|180528.5|180398.5|180525.8|180395.8|180528.5|180398.5|180511.1|180381.1|16
1732547290000|2024-11-25 15:08:10|180527.6|180397.6|180531.6|180401.6|180540.1|180410.1|180527.6|180397.6|13
1732547300000|2024-11-25 15:08:20|180532.3|180402.3|180529|180399|180532.3|180402.3|180529|180399|9
1732547310000|2024-11-25 15:08:30|180530|180400|180509.8|180379.8|180531.3|180401.3|180509.8|180379.8|14
1732547320000|2024-11-25 15:08:40|180509.5|180379.5|180515.9|180385.9|180526.3|180396.3|180504.5|180374.5|13
1732547330000|2024-11-25 15:08:50|180513.4|180383.4|180496.5|180366.5|180513.4|180383.4|180496.5|180366.5|15
1732547340000|2024-11-25 15:09:00|180497.8|180367.8|180498.3|180368.3|180499.1|180369.1|180484.7|180354.7|11
1732547350000|2024-11-25 15:09:10|180492.3|180362.3|180488|180358|180499.7|180369.7|180485.6|180355.6|18
1732547360000|2024-11-25 15:09:20|180495.4|180365.4|180482.6|180352.6|180495.4|180365.4|180474.4|180344.4|13
1732547370000|2024-11-25 15:09:30|180482.3|180352.3|180408.8|180318.8|180487|180357|180408.8|180318.8|11
1732547380000|2024-11-25 15:09:40|180407.2|180317.2|180396.2|180306.2|180407.2|180317.2|180396.2|180306.2|7
1732547390000|2024-11-25 15:09:50|180399.4|180309.4|180399.8|180309.8|180400.1|180310.1|180399.4|180309.4|3
1732547400000|2024-11-25 15:10:00|180398|180308|180403.4|180313.4|180403.4|180313.4|180395.9|180305.9|8
1732547410000|2024-11-25 15:10:10|180400.4|180310.4|180397.4|180307.4|180400.4|180310.4|180397.4|180307.4|5
1732547420000|2024-11-25 15:10:20|180397.7|180307.7|180364|180274|180456.3|180326.3|180364|180253|11
1732547430000|2024-11-25 15:10:30|180361.9|180271.9|180348.5|180258.5|180361.9|180271.9|180348.5|180258.5|5
1732547440000|2024-11-25 15:10:40|180350.2|180260.2|180366.6|180236.6|180366.6|180260.2|180344|180219.8|11
1732547450000|2024-11-25 15:10:50|180322.4|180232.4|180312.3|180222.3|180322.4|180232.4|180312.2|180222.2|3
1732547460000|2024-11-25 15:11:00|180310.3|180220.3|180311.3|180221.3|180316.3|180226.3|180310.3|180220.3|11
1732547470000|2024-11-25 15:11:10|180310.3|180220.3|180318.3|180228.3|180322|180232|180310.3|180220.3|10
1732547480000|2024-11-25 15:11:20|180312|180222|180311|180221|180314|180224|180311|180221|6
1732547490000|2024-11-25 15:11:30|180312.3|180222.3|180311|180221|180314|180224|180311|180221|9
1732547500000|2024-11-25 15:11:40|180312.7|180222.7|180382|180252|180382.7|180273.7|180311|180221|14
1732547510000|2024-11-25 15:11:50|180381.3|180251.3|180406.4|180276.4|180406.4|180276.4|180366.7|180236.7|12
1732547520000|2024-11-25 15:12:00|180405|180275|180396.9|180266.9|180416.1|180286.1|180396.9|180266.9|23
1732547530000|2024-11-25 15:12:10|180405.9|180275.9|180428|180298|180428|180298|180398.3|180268.3|21
1732547540000|2024-11-25 15:12:20|180436.1|180306.1|180441.1|180311.1|180443.4|180313.4|180432.7|180302.7|14
1732547550000|2024-11-25 15:12:30|180439.1|180309.1|180444.4|180314.4|180446.1|180316.1|180433.4|180303.4|18
1732547560000|2024-11-25 15:12:40|180441.4|180311.4|180443.1|180313.1|180443.1|180313.1|180440.4|180310.4|11
1732547570000|2024-11-25 15:12:50|180441.5|180311.5|180487.9|180357.9|180487.9|180357.9|180440.8|180310.8|13
1732547580000|2024-11-25 15:13:00|180483.9|180353.9|180483.2|180353.2|180487.2|180357.2|180481.6|180351.6|16
1732547590000|2024-11-25 15:13:10|180485.2|180355.2|180482.9|180352.9|180490.8|180360.8|180482.9|180352.9|10
1732547600000|2024-11-25 15:13:20|180484.5|180354.5|180472.6|180342.6|180486.7|180356.7|180455.4|180325.4|15
1732547610000|2024-11-25 15:13:30|180484.6|180354.6|180471.4|180341.4|180486.6|180356.6|180462.3|180332.3|20
1732547620000|2024-11-25 15:13:40|180470|180340|180467.8|180337.8|180476.1|180346.1|180456.1|180326.1|12
1732547630000|2024-11-25 15:13:50|180465.8|180335.8|180446.6|180316.6|180465.8|180335.8|180442.6|180312.6|19
1732547640000|2024-11-25 15:14:00|180446|180316|180439.9|180309.9|180449.8|180319.8|180439.9|180309.9|13
1732547650000|2024-11-25 15:14:10|180445|180315|180448.9|180318.9|180448.9|180318.9|180435.5|180305.5|18
1732547660000|2024-11-25 15:14:20|180448.2|180318.2|180443.4|180313.4|180451.2|180321.2|180439.8|180309.8|10
1732547670000|2024-11-25 15:14:30|180444.1|180314.1|180444.7|180314.7|180445.4|180315.4|180441.7|180311.7|9
1732547680000|2024-11-25 15:14:40|180444.1|180314.1|180444.1|180314.1|180444.1|180314.1|180438.1|180308.1|5
1732547690000|2024-11-25 15:14:50|180444.7|180314.7|180444.7|180314.7|180446.1|180316.1|180444.7|180314.7|4
1732547700000|2024-11-25 15:15:00|180438.7|180308.7|180444.1|180314.1|180445.7|180315.7|180438|180308|10
1732547710000|2024-11-25 15:15:10|180437.7|180307.7|180422.9|180292.9|180444.1|180314.1|180421.6|180291.6|15
1732547720000|2024-11-25 15:15:20|180423.3|180293.3|180419.6|180289.6|180425.3|180295.3|180419.6|180289.6|8
1732547730000|2024-11-25 15:15:30|180416.3|180286.3|180382.1|180252.1|180416.3|180286.3|180378.4|180248.4|20
1732547740000|2024-11-25 15:15:40|180392.1|180262.1|180383.4|180253.4|180392.1|180262.1|180377.1|180247.1|17
1732547750000|2024-11-25 15:15:50|180388.4|180258.4|180411.7|180281.7|180411.7|180281.7|180384.4|180254.4|13
1732547760000|2024-11-25 15:16:00|180414.4|180284.4|180426.4|180296.4|180428.7|180298.7|180414.4|180284.4|15
1732547770000|2024-11-25 15:16:10|180423|180293|180421.6|180291.6|180431|180301|180418.9|180288.9|14
1732547780000|2024-11-25 15:16:20|180421.3|180291.3|180425|180295|180425|180295|180420.3|180290.3|8
1732547790000|2024-11-25 15:16:30|180427.6|180297.6|180416.1|180286.1|180434.9|180304.9|180411.8|180281.8|15
1732547800000|2024-11-25 15:16:40|180410.8|180280.8|180411.5|180281.5|180414.8|180284.8|180410.8|180280.8|6
1732547810000|2024-11-25 15:16:50|180414.8|180284.8|180417.2|180287.2|180417.5|180287.5|180410.5|180280.5|10
1732547820000|2024-11-25 15:17:00|180417.8|180287.8|180414.2|180284.2|180417.8|180287.8|180409.5|180279.5|9
1732547830000|2024-11-25 15:17:10|180413.2|180283.2|180410.9|180280.9|180413.2|180283.2|180410.9|180280.9|3
1732547840000|2024-11-25 15:17:20|180404.6|180274.6|180402.9|180272.9|180404.6|180274.6|180399.6|180269.6|6
1732547850000|2024-11-25 15:17:30|180403.2|180273.2|180327.5|180197.5|180403.2|180273.2|180327.5|180197.5|17
1732547860000|2024-11-25 15:17:40|180331.8|180201.8|180333.1|180203.1|180336.8|180206.8|180329.8|180199.8|11
1732547870000|2024-11-25 15:17:50|180333.8|180203.8|180336.8|180206.8|180339.1|180209.1|180332.8|180202.8|11
1732547880000|2024-11-25 15:18:00|180336.5|180206.5|180341.1|180211.1|180341.1|180211.1|180336.1|180206.1|8
1732547890000|2024-11-25 15:18:10|180351.5|180221.5|180377.2|180247.2|180377.2|180247.2|180349.8|180219.8|15
1732547900000|2024-11-25 15:18:20|180378.8|180248.8|180378.5|180248.5|180380.2|180250.2|180373.8|180243.8|12
1732547910000|2024-11-25 15:18:30|180378.8|180248.8|180369.8|180239.8|180378.8|180248.8|180361.9|180231.9|16
1732547920000|2024-11-25 15:18:40|180370.2|180240.2|180359.2|180229.2|180370.2|180240.2|180356.2|180226.2|14
1732547930000|2024-11-25 15:18:50|180361.2|180231.2|180364.9|180234.9|180364.9|180234.9|180361.2|180231.2|5
1732547940000|2024-11-25 15:19:00|180361.9|180231.9|180333.9|180203.9|180361.9|180231.9|180333.9|180203.9|12
1732547950000|2024-11-25 15:19:10|180336.2|180206.2|180334.5|180204.5|180336.2|180206.2|180332.8|180202.8|5
1732547960000|2024-11-25 15:19:20|180336.4|180206.4|180345|180215|180345|180215|180336.1|180206.1|13
1732547970000|2024-11-25 15:19:30|180344|180214|180343|180213|180347.3|180217.3|180335.4|180205.4|19
1732547980000|2024-11-25 15:19:40|180341.7|180211.7|180347.2|180217.2|180347.9|180217.9|180341.3|180211.3|7
1732547990000|2024-11-25 15:19:50|180346.5|180216.5|180345.5|180215.5|180350.9|180220.9|180344.2|180214.2|9
1732548000000|2024-11-25 15:20:00|180343.5|180213.5|180340.7|180210.7|180343.5|180213.5|180335.8|180205.8|12
1732548010000|2024-11-25 15:20:10|180343.7|180213.7|180340.1|180210.1|180343.7|180213.7|180336.8|180206.8|11
1732548020000|2024-11-25 15:20:20|180340.4|180210.4|180342.4|180212.4|180342.4|180212.4|180340.1|180210.1|5
1732548030000|2024-11-25 15:20:30|180342.1|180212.1|180382.2|180252.2|180382.2|180252.2|180341.4|180211.4|15
1732548040000|2024-11-25 15:20:40|180383.2|180253.2|180387.8|180257.8|180391.5|180261.5|180383.2|180253.2|14
1732548050000|2024-11-25 15:20:50|180387.4|180257.4|180387.4|180257.4|180390.1|180260.1|180387.4|180257.4|7
1732548060000|2024-11-25 15:21:00|180387.8|180257.8|180385.1|180255.1|180387.8|180257.8|180385.1|180255.1|7
1732548070000|2024-11-25 15:21:10|180385.8|180255.8|180387.5|180257.5|180390.4|180260.4|180383.1|180253.1|12
1732548080000|2024-11-25 15:21:20|180392.8|180262.8|180388.3|180258.3|180393.8|180263.8|180385|180255|9
1732548090000|2024-11-25 15:21:30|180391.3|180261.3|180408|180278|180410.7|180280.7|180387.7|180257.7|14
1732548100000|2024-11-25 15:21:40|180409|180279|180403.9|180273.9|180409|180279|180400.2|180270.2|9
1732548110000|2024-11-25 15:21:50|180402.9|180272.9|180402.2|180272.2|180402.9|180272.9|180402.2|180272.2|4
1732548120000|2024-11-25 15:22:00|180384.9|180254.9|180390.2|180260.2|180394.2|180264.2|180384.9|180254.9|10
1732548130000|2024-11-25 15:22:10|180388.9|180258.9|180383.4|180253.4|180389.2|180259.2|180383.4|180253.4|10
1732548140000|2024-11-25 15:22:20|180381|180251|180342.5|180212.5|180381|180251|180337.5|180207.5|7
1732548150000|2024-11-25 15:22:30|180341.2|180211.2|180340.6|180210.6|180347.2|180217.2|180339.8|180209.8|11
1732548160000|2024-11-25 15:22:40|180343.6|180213.6|180364.3|180234.3|180375.2|180245.2|180337.1|180207.1|20
1732548170000|2024-11-25 15:22:50|180362.7|180232.7|180355.7|180225.7|180365.5|180235.5|180352.2|180222.2|16
1732548180000|2024-11-25 15:23:00|180354|180224|180343.2|180213.2|180354|180224|180338.8|180208.8|14
1732548190000|2024-11-25 15:23:10|180344.8|180214.8|180340.2|180210.2|180344.8|180214.8|180337.5|180207.5|9
1732548200000|2024-11-25 15:23:20|180341.5|180211.5|180342|180212|180348|180218|180341.5|180211.5|6
1732548210000|2024-11-25 15:23:30|180342.7|180212.7|180342|180212|180342.7|180212.7|180341.3|180211.3|6
1732548220000|2024-11-25 15:23:40|180341.7|180211.7|180339.3|180209.3|180343.7|180213.7|180337|180207|9
1732548230000|2024-11-25 15:23:50|180340|180210|180339.7|180209.7|180340|180210|180339.3|180209.3|3
1732548240000|2024-11-25 15:24:00|180340|180210|180339.3|180209.3|180340|180210|180339.3|180209.3|2
1732548250000|2024-11-25 15:24:10|180339|180209|180338.3|180208.3|180342|180212|180335.3|180205.3|6
1732548260000|2024-11-25 15:24:20|180338|180208|180341.5|180211.5|180346.5|180216.5|180335.2|180205.2|9
1732548270000|2024-11-25 15:24:30|180340.8|180210.8|180342.8|180212.8|180343.8|180213.8|180340.8|180210.8|7
1732548280000|2024-11-25 15:24:40|180343.5|180213.5|180344.2|180214.2|180344.2|180214.2|180342.5|180212.5|5
1732548290000|2024-11-25 15:24:50|180343.8|180213.8|180343.2|180213.2|180343.8|180213.8|180343.2|180213.2|4
1732548300000|2024-11-25 15:25:00|180342.9|180212.9|180321.9|180191.9|180342.9|180212.9|180321.9|180191.9|9
1732548310000|2024-11-25 15:25:10|180318.7|180188.7|180308.1|180178.1|180318.7|180188.7|180308|180178|5
1732548320000|2024-11-25 15:25:20|180310|180180|180310|180180|180310|180180|180310|180180|1
1732548330000|2024-11-25 15:25:30|180308.2|180178.2|180309.5|180179.5|180309.5|180179.5|180308.1|180178.1|3
1732548340000|2024-11-25 15:25:40|180308|180178|180280|180190|180308|180191.5|180278.5|180176.2|5
1732548350000|2024-11-25 15:25:50|180272.8|180182.8|180279|180149|180286.7|180182.8|180264.1|180134.1|14
1732548360000|2024-11-25 15:26:00|180283.6|180153.6|180268.1|180138.1|180284|180154|180262.2|180132.2|23
1732548370000|2024-11-25 15:26:10|180283.7|180153.7|180303.5|180173.5|180304.3|180174.3|180283.7|180153.7|15
1732548380000|2024-11-25 15:26:20|180304.8|180174.8|180300.1|180170.1|180304.8|180174.8|180298.1|180168.1|9
1732548390000|2024-11-25 15:26:30|180302.8|180172.8|180320.5|180190.5|180321.5|180191.5|180298.5|180168.5|9
1732548400000|2024-11-25 15:26:40|180319.5|180189.5|180320.9|180190.9|180322.6|180192.6|180317.9|180187.9|9
1732548410000|2024-11-25 15:26:50|180322.5|180192.5|180315.7|180185.7|180324.5|180194.5|180312|180182|11
1732548420000|2024-11-25 15:27:00|180315.3|180185.3|180306|180176|180317.3|180187.3|180306|180176|7
1732548430000|2024-11-25 15:27:10|180305.3|180175.3|180287.7|180157.7|180305.3|180175.3|180287.4|180157.4|13
1732548440000|2024-11-25 15:27:20|180287.4|180157.4|180289.1|180159.1|180289.1|180159.1|180284.7|180154.7|6
1732548450000|2024-11-25 15:27:30|180288.8|180158.8|180292.5|180162.5|180296.2|180166.2|180288.8|180158.8|8
1732548460000|2024-11-25 15:27:40|180295.5|180165.5|180297.1|180167.1|180297.5|180167.5|180295.2|180165.2|9
1732548470000|2024-11-25 15:27:50|180295.8|180165.8|180293.4|180163.4|180295.8|180165.8|180292.1|180162.1|9
1732548480000|2024-11-25 15:28:00|180292.4|180162.4|180299.6|180169.6|180299.6|180169.6|180290.4|180160.4|11
1732548490000|2024-11-25 15:28:10|180300.6|180170.6|180301.2|180171.2|180307.2|180177.2|180297.7|180167.7|12
1732548500000|2024-11-25 15:28:20|180294.6|180164.6|180300.5|180170.5|180300.5|180170.5|180291.9|180161.9|9
1732548510000|2024-11-25 15:28:30|180299.9|180169.9|180297.2|180167.2|180299.9|180169.9|180295.9|180165.9|6
1732548520000|2024-11-25 15:28:40|180296.9|180166.9|180304.4|180174.4|180304.4|180174.4|180295.9|180165.9|10
1732548530000|2024-11-25 15:28:50|180304.7|180174.7|180294.3|180164.3|180317|180187|180294.3|180164.3|19
1732548540000|2024-11-25 15:29:00|180289.3|180159.3|180307.5|180217.5|180307.7|180217.7|180288.6|180158.6|11
1732548550000|2024-11-25 15:29:10|180310.5|180220.5|180304.1|180214.1|180310.5|180220.5|180304.1|180214.1|2
1732548560000|2024-11-25 15:29:20|180304|180214|180305.3|180215.3|180307.3|180217.3|180304|180214|12
1732548570000|2024-11-25 15:29:30|180305.2|180215.2|180336.3|180206.3|180336.3|180215.3|180301.2|180206.2|8
1732548580000|2024-11-25 15:29:40|180345.5|180215.5|180345.4|180215.4|180345.5|180215.5|180345.4|180215.4|2
1732548590000|2024-11-25 15:29:50|180347.1|180217.1|180351.6|180221.6|180351.6|180221.6|180347.1|180217.1|3
1732548600000|2024-11-25 15:30:00|180356.2|180226.2|180393.5|180263.5|180476|180281.4|180356.2|180222|14
1732548610000|2024-11-25 15:30:10|180397.7|180267.7|180397.6|180267.6|180398.6|180268.6|180393.5|180263.5|9
1732548620000|2024-11-25 15:30:20|180398.3|180268.3|180402.6|180272.6|180408.2|180278.2|180397.2|180267.2|14
1732548630000|2024-11-25 15:30:30|180399.8|180269.8|180413.8|180283.8|180413.8|180283.8|180399.8|180269.8|22
1732548640000|2024-11-25 15:30:40|180411.5|180281.5|180397.7|180267.7|180413.1|180283.1|180397|180267|27
1732548650000|2024-11-25 15:30:50|180395.9|180265.9|180397.3|180267.3|180437.6|180272.7|180392.4|180234.3|15
1732548660000|2024-11-25 15:31:00|180397.4|180267.4|180381.8|180251.8|180397.4|180267.4|180379.8|180249.8|15
1732548670000|2024-11-25 15:31:10|180383.9|180253.9|180392.6|180262.6|180396.2|180266.2|180383.9|180253.9|26
1732548680000|2024-11-25 15:31:20|180387.3|180257.3|180383.5|180253.5|180392.9|180262.9|180379|180249|20
1732548690000|2024-11-25 15:31:30|180383.8|180253.8|180385.7|180255.7|180385.7|180255.7|180381.7|180251.7|6
1732548700000|2024-11-25 15:31:40|180386.7|180256.7|180382.8|180252.8|180386.7|180256.7|180382.8|180252.8|7
1732548710000|2024-11-25 15:31:50|180382.5|180252.5|180383.8|180253.8|180383.8|180253.8|180373.6|180243.6|11
1732548720000|2024-11-25 15:32:00|180385.7|180255.7|180387.6|180257.6|180390.9|180260.9|180383.3|180253.3|8
1732548730000|2024-11-25 15:32:10|180386.9|180256.9|180390.5|180260.5|180391.8|180261.8|180386.9|180256.9|10
1732548740000|2024-11-25 15:32:20|180390.8|180260.8|180388.9|180258.9|180390.8|180260.8|180388.3|180258.3|4
1732548750000|2024-11-25 15:32:30|180388.6|180258.6|180389.3|180259.3|180389.6|180259.6|180388.6|180258.6|4
1732548760000|2024-11-25 15:32:40|180389.6|180259.6|180396.6|180266.6|180396.6|180266.6|180387.9|180257.9|10
1732548770000|2024-11-25 15:32:50|180400.7|180270.7|180429.6|180299.6|180435.3|180305.3|180400.7|180270.7|10
1732548780000|2024-11-25 15:33:00|180430.9|180300.9|180447.6|180317.6|180447.6|180317.6|180430.9|180300.9|16
1732548790000|2024-11-25 15:33:10|180445.9|180315.9|180441.2|180311.2|180446.9|180316.9|180437.1|180307.1|13
1732548800000|2024-11-25 15:33:20|180440.5|180310.5|180441.8|180311.8|180442.2|180312.2|180440.5|180310.5|7
1732548810000|2024-11-25 15:33:30|180440.8|180310.8|180441|180311|180449.1|180319.1|180435.2|180305.2|13
1732548820000|2024-11-25 15:33:40|180450|180320|180443.1|180313.1|180450|180320|180441.8|180311.8|10
1732548830000|2024-11-25 15:33:50|180440.8|180310.8|180436.8|180306.8|180442.1|180312.1|180436.8|180306.8|7
1732548840000|2024-11-25 15:34:00|180432.1|180302.1|180434.7|180304.7|180443.5|180313.5|180432.1|180302.1|11
1732548850000|2024-11-25 15:34:10|180434.4|180304.4|180434.9|180304.9|180439.2|180309.2|180434.4|180304.4|10
1732548860000|2024-11-25 15:34:20|180439.6|180309.6|180435.9|180305.9|180439.6|180309.6|180432.6|180302.6|7
1732548870000|2024-11-25 15:34:30|180435.6|180305.6|180433.6|180303.6|180436.2|180306.2|180433.6|180303.6|5
1732548880000|2024-11-25 15:34:40|180433.9|180303.9|180436.9|180306.9|180438.2|180308.2|180433.6|180303.6|6
1732548890000|2024-11-25 15:34:50|180440.6|180310.6|180436.9|180306.9|180440.6|180310.6|180433.6|180303.6|3
1732548900000|2024-11-25 15:35:00|180431.9|180301.9|180436.9|180306.9|180436.9|180306.9|180431.2|180301.2|6
1732548910000|2024-11-25 15:35:10|180433.3|180303.3|180423.1|180293.1|180436.9|180306.9|180423.1|180293.1|5
1732548930000|2024-11-25 15:35:30|180421.1|180291.1|180356.1|180266.1|180421.1|180291.1|180348.8|180248.5|9
1732548940000|2024-11-25 15:35:40|180358.8|180268.8|180359.5|180269.5|180360.5|180270.5|180356.2|180266.2|5
1732548950000|2024-11-25 15:35:50|180358.1|180268.1|180347.6|180257.6|180358.1|180268.1|180347.6|180257.6|6
1732548960000|2024-11-25 15:36:00|180339.8|180249.8|180313.5|180223.5|180339.8|180249.8|180313.5|180223.5|5
1732548970000|2024-11-25 15:36:10|180318.2|180228.2|180319.6|180229.6|180319.6|180229.6|180316.9|180226.9|6
1732548980000|2024-11-25 15:36:20|180320|180230|180320|180230|180320.3|180230.3|180320|180230|3
1732548990000|2024-11-25 15:36:30|180321|180231|180320|180230|180321|180231|180318.3|180228.3|5
1732549000000|2024-11-25 15:36:40|180319.6|180229.6|180340.3|180210.3|180341.3|180229.6|180319.6|180210.3|5
1732549010000|2024-11-25 15:36:50|180342.3|180212.3|180340.7|180210.7|180342.3|180212.3|180338.6|180208.6|11
1732549020000|2024-11-25 15:37:00|180341.4|180211.4|180341|180211|180343.4|180213.4|180339.7|180209.7|9
1732549030000|2024-11-25 15:37:10|180338.4|180208.4|180338|180208|180341.4|180211.4|180337|180207|11
1732549040000|2024-11-25 15:37:20|180339.7|180209.7|180346.8|180216.8|180351.1|180221.1|180339.7|180209.7|14
1732549050000|2024-11-25 15:37:30|180346.4|180216.4|180336.9|180206.9|180346.4|180216.4|180336.9|180206.9|6
1732549060000|2024-11-25 15:37:40|180337.2|180207.2|180341.5|180211.5|180345.5|180215.5|180336.9|180206.9|7
1732549070000|2024-11-25 15:37:50|180346.8|180216.8|180338.8|180208.8|180346.8|180216.8|180338.8|180208.8|11
1732549080000|2024-11-25 15:38:00|180334.8|180204.8|180336.4|180206.4|180336.4|180206.4|180332.1|180202.1|8
1732549090000|2024-11-25 15:38:10|180331.4|180201.4|180334.4|180204.4|180335.4|180205.4|180331.1|180201.1|6
1732549100000|2024-11-25 15:38:20|180335.1|180205.1|180330.6|180200.6|180335.1|180205.1|180330.6|180200.6|3
1732549110000|2024-11-25 15:38:30|180328.6|180198.6|180330.2|180200.2|180331.3|180201.3|180326.9|180196.9|8
1732549120000|2024-11-25 15:38:40|180330.6|180200.6|180336.4|180206.4|180336.7|180206.7|180330.6|180200.6|8
1732549130000|2024-11-25 15:38:50|180333.4|180203.4|180331.6|180201.6|180337.7|180207.7|180329.7|180199.7|12
1732549140000|2024-11-25 15:39:00|180333.5|180203.5|180334.5|180204.5|180336.8|180206.8|180324.9|180194.9|12
1732549150000|2024-11-25 15:39:10|180338.5|180208.5|180336.1|180206.1|180338.5|180208.5|180332.8|180202.8|8
1732549160000|2024-11-25 15:39:20|180337.1|180207.1|180338.8|180208.8|180346.2|180216.2|180337.1|180207.1|10
1732549170000|2024-11-25 15:39:30|180339.2|180209.2|180339.8|180209.8|180348.8|180218.8|180339.2|180209.2|12
1732549180000|2024-11-25 15:39:40|180339.2|180209.2|180348.5|180218.5|180348.5|180218.5|180338.8|180208.8|8
1732549190000|2024-11-25 15:39:50|180348.2|180218.2|180345.1|180215.1|180348.2|180218.2|180344.8|180214.8|5
1732549200000|2024-11-25 15:40:00|180348.4|180218.4|180346|180216|180354.1|180224.1|180346|180216|8
1732549210000|2024-11-25 15:40:10|180344.6|180214.6|180347.6|180217.6|180347.6|180217.6|180343.3|180213.3|9
1732549220000|2024-11-25 15:40:20|180346.3|180216.3|180344.3|180214.3|180346.6|180216.6|180344.3|180214.3|5
1732549230000|2024-11-25 15:40:30|180344.6|180214.6|180344.6|180214.6|180345.3|180215.3|180344|180214|7
1732549240000|2024-11-25 15:40:40|180345|180215|180345.4|180215.4|180355.1|180225.1|180344.6|180214.6|9
1732549250000|2024-11-25 15:40:50|180345.1|180215.1|180356.1|180226.1|180356.7|180226.7|180345.1|180215.1|7
1732549260000|2024-11-25 15:41:00|180348.8|180218.8|180343.4|180213.4|180349.5|180219.5|180340.4|180210.4|7
1732549270000|2024-11-25 15:41:10|180347.4|180217.4|180352.7|180222.7|180353.8|180223.8|180346.3|180216.3|11
1732549280000|2024-11-25 15:41:20|180355.5|180225.5|180346.1|180216.1|180356.5|180226.5|180342.1|180212.1|11
1732549290000|2024-11-25 15:41:30|180346.6|180216.6|180356.2|180226.2|180357.4|180227.4|180345.1|180215.1|11
1732549300000|2024-11-25 15:41:40|180412|180282|180413.3|180283.3|180415.3|180285.3|180410.8|180280.8|9
1732549310000|2024-11-25 15:41:50|180413.8|180283.8|180414.3|180284.3|180414.8|180284.8|180413.5|180283.5|8
1732549320000|2024-11-25 15:42:00|180419.8|180289.8|180451.9|180321.9|180453.9|180323.9|180417.5|180287.5|14
1732549330000|2024-11-25 15:42:10|180451.7|180321.7|180451.9|180321.9|180453.4|180323.4|180450.9|180320.9|11
1732549340000|2024-11-25 15:42:20|180453.4|180323.4|180491.7|180361.7|180492.2|180362.2|180452.4|180322.4|18
1732549350000|2024-11-25 15:42:30|180491.9|180361.9|180493.6|180363.6|180494.6|180364.6|180491.9|180361.9|5
1732549360000|2024-11-25 15:42:40|180493.9|180363.9|180505.5|180375.5|180505.5|180375.5|180493.9|180363.9|15
1732549370000|2024-11-25 15:42:50|180506.2|180376.2|180510.5|180380.5|180510.5|180380.5|180500.5|180370.5|11
1732549380000|2024-11-25 15:43:00|180507.1|180377.1|180504.9|180374.9|180509.6|180379.6|180500.4|180370.4|10
1732549390000|2024-11-25 15:43:10|180505.1|180375.1|180507.1|180377.1|180507.1|180377.1|180501.8|180371.8|9
1732549400000|2024-11-25 15:43:20|180506.3|180376.3|180517.8|180387.8|180518|180388|180499.9|180369.9|12
1732549410000|2024-11-25 15:43:30|180520.8|180390.8|180519.7|180389.7|180521.8|180391.8|180519.2|180389.2|8
1732549420000|2024-11-25 15:43:40|180519.2|180389.2|180518.2|180388.2|180519.2|180389.2|180517.7|180387.7|6
1732549430000|2024-11-25 15:43:50|180518.4|180388.4|180506|180376|180518.6|180388.6|180506|180376|8
1732549440000|2024-11-25 15:44:00|180503.3|180373.3|180493|180363|180503.3|180373.3|180493|180363|10
1732549450000|2024-11-25 15:44:10|180491.8|180361.8|180485.3|180355.3|180493|180363|180485.3|180355.3|10
1732549460000|2024-11-25 15:44:20|180482.6|180352.6|180454.7|180324.7|180482.6|180352.6|180454.7|180324.7|15
1732549470000|2024-11-25 15:44:30|180454.4|180324.4|180454.4|180324.4|180454.7|180324.7|180454.2|180324.2|5
1732549480000|2024-11-25 15:44:40|180453.7|180323.7|180462.7|180332.7|180464.3|180334.3|180453.7|180323.7|6
1732549490000|2024-11-25 15:44:50|180459.2|180329.2|180460.5|180330.5|180464.2|180334.2|180455.6|180325.6|13
1732549500000|2024-11-25 15:45:00|180465.9|180335.9|180453.5|180323.5|180465.9|180335.9|180453.2|180323.2|12
1732549510000|2024-11-25 15:45:10|180454|180324|180454.7|180324.7|180460.7|180330.7|180453.7|180323.7|9
1732549520000|2024-11-25 15:45:20|180453.7|180323.7|180480.6|180350.6|180481|180351|180451.2|180321.2|20
1732549530000|2024-11-25 15:45:30|180480.7|180350.7|180481.1|180351.1|180483.6|180353.6|180480.6|180350.6|10
1732549540000|2024-11-25 15:45:40|180481.4|180351.4|180501.5|180371.5|180507.2|180377.2|180468.6|180338.6|16
1732549550000|2024-11-25 15:45:50|180501.7|180371.7|180469.3|180339.3|180501.7|180371.7|180465.3|180335.3|22
1732549560000|2024-11-25 15:46:00|180470|180340|180454.8|180324.8|180470|180340|180454.5|180324.5|18
1732549570000|2024-11-25 15:46:10|180454.3|180324.3|180481.1|180351.1|180482.6|180352.6|180454.2|180324.2|10
1732549580000|2024-11-25 15:46:20|180481.4|180351.4|180493.9|180363.9|180494.9|180364.9|180481.4|180351.4|10
1732549590000|2024-11-25 15:46:30|180494.2|180364.2|180549.1|180419.1|180549.1|180419.1|180494.2|180364.2|13
1732549600000|2024-11-25 15:46:40|180552.6|180422.6|180560.1|180430.1|180562.1|180432.1|180545.9|180415.9|16
1732549610000|2024-11-25 15:46:50|180560.2|180430.2|180556.7|180426.7|180571.3|180441.3|180556.7|180426.7|13
1732549620000|2024-11-25 15:47:00|180557.4|180427.4|180548.9|180418.9|180557.4|180427.4|180543.4|180413.4|18
1732549630000|2024-11-25 15:47:10|180550.6|180420.6|180555.1|180425.1|180558.3|180428.3|180549.6|180419.6|19
1732549640000|2024-11-25 15:47:20|180557.6|180427.6|180558.9|180428.9|180560.4|180430.4|180554.6|180424.6|13
1732549650000|2024-11-25 15:47:30|180559.4|180429.4|180541|180411|180559.4|180429.4|180538.5|180408.5|15
1732549660000|2024-11-25 15:47:40|180541.5|180411.5|180543.3|180413.3|180543.3|180413.3|180541|180411|8
1732549670000|2024-11-25 15:47:50|180543|180413|180543.5|180413.5|180543.5|180413.5|180542.8|180412.8|6
1732549680000|2024-11-25 15:48:00|180544|180414|180546.5|180416.5|180547.3|180417.3|180544|180414|10
1732549690000|2024-11-25 15:48:10|180547|180417|180568.6|180438.6|180573.8|180443.8|180544.2|180414.2|16
1732549700000|2024-11-25 15:48:20|180569.6|180439.6|180566.8|180436.8|180571.4|180441.4|180566.8|180436.8|7
1732549710000|2024-11-25 15:48:30|180568.1|180438.1|180565.2|180435.2|180568.2|180438.2|180561|180431|11
1732549720000|2024-11-25 15:48:40|180566|180436|180573.7|180443.7|180574.1|180444.1|180565.7|180435.7|11
1732549730000|2024-11-25 15:48:50|180573.4|180443.4|180610.9|180480.9|180610.9|180480.9|180573.4|180443.4|13
1732549740000|2024-11-25 15:49:00|180613|180483|180599.6|180469.6|180613.7|180483.7|180599.2|180469.2|12
1732549750000|2024-11-25 15:49:10|180600.8|180470.8|180609.9|180479.9|180614.5|180484.5|180600.8|180470.8|13
1732549760000|2024-11-25 15:49:20|180610.1|180480.1|180647.1|180517.1|180660.2|180530.2|180608.7|180478.7|20
1732549770000|2024-11-25 15:49:30|180646.8|180516.8|180662.1|180532.1|180662.1|180532.1|180646.8|180516.8|13
1732549780000|2024-11-25 15:49:40|180664.5|180534.5|180659.8|180529.8|180664.5|180534.5|180659|180529|10
1732549790000|2024-11-25 15:49:50|180659.9|180529.9|180673|180543|180673|180543|180659.5|180529.5|9
1732549800000|2024-11-25 15:50:00|180671.4|180541.4|180680.8|180550.8|180680.8|180550.8|180669.8|180539.8|11
1732549810000|2024-11-25 15:50:10|180681.1|180551.1|180713.4|180583.4|180715.6|180585.6|180678.8|180548.8|17
1732549820000|2024-11-25 15:50:20|180714.1|180584.1|180715.3|180585.3|180721.7|180591.7|180712.9|180582.9|15
1732549830000|2024-11-25 15:50:30|180718.1|180588.1|180771.3|180641.3|180776.1|180646.1|180716|180586|23
1732549840000|2024-11-25 15:50:40|180769.3|180639.3|180750.1|180620.1|180770.5|180640.5|180747.6|180617.6|12
1732549850000|2024-11-25 15:50:50|180749.8|180619.8|180780|180650|180780|180650|180749.8|180619.8|17
1732549860000|2024-11-25 15:51:00|180782.8|180652.8|180775.6|180645.6|180782.8|180652.8|180772.4|180642.4|21
1732549870000|2024-11-25 15:51:10|180774.9|180644.9|180777.4|180647.4|180788.3|180658.3|180768.6|180638.6|25
1732549880000|2024-11-25 15:51:20|180776.1|180646.1|180824.2|180694.2|180825.5|180695.5|180775.7|180645.7|12
1732549890000|2024-11-25 15:51:30|180824.4|180694.4|180825.2|180695.2|180825.2|180695.2|180824.4|180694.4|2
1732549900000|2024-11-25 15:51:40|180824.7|180694.7|180811|180681|180824.7|180694.7|180747.1|180617.1|19
1732549910000|2024-11-25 15:51:50|180810.7|180680.7|180805.1|180675.1|180811.2|180681.2|180785.6|180655.6|13
1732549920000|2024-11-25 15:52:00|180806.4|180676.4|180876.7|180746.7|180882.7|180752.7|180806.4|180676.4|16
1732549930000|2024-11-25 15:52:10|180876.9|180746.9|180888.7|180758.7|180888.7|180758.7|180876.9|180746.9|16
1732549940000|2024-11-25 15:52:20|180889|180759|180834.2|180704.2|180889.7|180759.7|180833.2|180703.2|14
1732549950000|2024-11-25 15:52:30|180834.4|180704.4|180837.1|180707.1|180838.4|180708.4|180829.4|180699.4|11
1732549960000|2024-11-25 15:52:40|180837.7|180707.7|180835.1|180705.1|180837.7|180707.7|180835.1|180705.1|5
1732549970000|2024-11-25 15:52:50|180836.4|180706.4|180838.7|180708.7|180839.1|180709.1|180836.4|180706.4|6
1732549980000|2024-11-25 15:53:00|180839.4|180709.4|180858.7|180728.7|180871.8|180741.8|180832.8|180702.8|20
1732549990000|2024-11-25 15:53:10|180859.4|180729.4|180846.1|180716.1|180883.3|180753.3|180846.1|180716.1|15
1732550000000|2024-11-25 15:53:20|180850.1|180720.1|180818.4|180688.4|180856.1|180726.1|180818.4|180688.4|16
1732550010000|2024-11-25 15:53:30|180821.2|180691.2|180834.5|180704.5|180834.5|180704.5|180821.2|180691.2|12
1732550020000|2024-11-25 15:53:40|180831.6|180701.6|180833.1|180703.1|180833.1|180703.1|180825.7|180695.7|11
1732550030000|2024-11-25 15:53:50|180834.4|180704.4|180839|180709|180839.7|180709.7|180834.4|180704.4|9
1732550040000|2024-11-25 15:54:00|180837.7|180707.7|180852.5|180722.5|180856.9|180726.9|180837.7|180707.7|12
1732550050000|2024-11-25 15:54:10|180852.6|180722.6|180854|180724|180854|180724|180831|180701|12
1732550060000|2024-11-25 15:54:20|180854.7|180724.7|180892.7|180762.7|180892.7|180762.7|180850.6|180720.6|17
1732550070000|2024-11-25 15:54:30|180894.3|180764.3|180895.3|180765.3|180895.7|180765.7|180891.4|180761.4|12
1732550080000|2024-11-25 15:54:40|180893.3|180763.3|180888.9|180758.9|180895.5|180765.5|180886.9|180756.9|10
1732550090000|2024-11-25 15:54:50|180889.6|180759.6|180885.1|180755.1|180893.9|180763.9|180885.1|180755.1|11
1732550100000|2024-11-25 15:55:00|180877.4|180747.4|180871.5|180741.5|180885.2|180755.2|180871.5|180741.5|15
1732550110000|2024-11-25 15:55:10|180882.9|180752.9|180896.3|180766.3|180896.3|180766.3|180881.9|180751.9|11
1732550120000|2024-11-25 15:55:20|180897.7|180767.7|180932.2|180802.2|180932.2|180802.2|180897|180767|12
1732550130000|2024-11-25 15:55:30|180934.1|180804.1|180984.6|180854.6|180984.6|180854.6|180933.9|180803.9|20
1732550140000|2024-11-25 15:55:40|180987.3|180857.3|180955.6|180825.6|180987.3|180857.3|180933.9|180803.9|19
1732550150000|2024-11-25 15:55:50|180957.9|180827.9|180971.3|180841.3|180971.3|180841.3|180957.9|180827.9|9
1732550160000|2024-11-25 15:56:00|180972.3|180842.3|180990.4|180860.4|180991.8|180861.8|180972.3|180842.3|14
1732550170000|2024-11-25 15:56:10|180997|180867|180980.2|180850.2|181007.8|180877.8|180980.2|180850.2|12
1732550180000|2024-11-25 15:56:20|180978.9|180848.9|180985|180855|180995.8|180865.8|180978.9|180848.9|8
1732550190000|2024-11-25 15:56:30|180983.3|180853.3|180984.4|180854.4|181013|180923|180982.7|180852.7|10
1732550200000|2024-11-25 15:56:40|180984.7|180854.7|180978.7|180848.7|180990.9|180860.9|180976.7|180846.7|13
1732550210000|2024-11-25 15:56:50|180979.4|180849.4|180954.9|180824.9|180992.2|180862.2|180951.5|180821.5|17
1732550220000|2024-11-25 15:57:00|180956.4|180826.4|180970.7|180840.7|180974.4|180844.4|180951.4|180821.4|15
1732550230000|2024-11-25 15:57:10|180971.4|180841.4|180964.4|180834.4|180971.4|180841.4|180939.5|180809.5|16
1732550240000|2024-11-25 15:57:20|180966.4|180836.4|180989.2|180859.2|180989.2|180859.2|180966.4|180836.4|12
1732550250000|2024-11-25 15:57:30|180991.6|180861.6|181004.8|180874.8|181004.8|180874.8|180967.8|180837.8|23
1732550260000|2024-11-25 15:57:40|181006.4|180876.4|181037.6|180907.6|181037.6|180907.6|181005.1|180875.1|24
1732550270000|2024-11-25 15:57:50|181038.3|180908.3|181042.7|180912.7|181043.3|180913.3|181035.3|180905.3|13
1732550280000|2024-11-25 15:58:00|181041.8|180911.8|181030|180900|181042.5|180912.5|181022.3|180892.3|14
1732550290000|2024-11-25 15:58:10|181031|180901|181041.4|180911.4|181042.5|180912.5|181029.3|180899.3|24
1732550300000|2024-11-25 15:58:20|181039.1|180909.1|181012.9|180882.9|181040.4|180915|180988.4|180877.7|20
1732550310000|2024-11-25 15:58:30|181010.8|180880.8|180958.7|180868.7|181010.9|180880.9|180954.9|180864.6|15
1732550320000|2024-11-25 15:58:40|180960.4|180870.4|180969.8|180879.8|180984.5|180894.5|180957.5|180867.5|20
1732550330000|2024-11-25 15:58:50|180970.1|180880.1|180990.7|180860.7|181005.7|180880.1|180958|180856.3|20
1732550340000|2024-11-25 15:59:00|180990.1|180860.1|181000.8|180870.8|181000.9|180870.9|180989.7|180859.7|10
1732550350000|2024-11-25 15:59:10|180990.3|180860.3|180960.1|180830.1|180990.3|180865|180936.8|180823.4|18
1732550360000|2024-11-25 15:59:20|180962.5|180832.5|180953.3|180823.3|180978.3|180848.3|180953.3|180823.3|18
1732550370000|2024-11-25 15:59:30|180960.7|180830.7|180970.1|180840.1|180970.5|180840.5|180960.7|180830.7|15
1732550380000|2024-11-25 15:59:40|180969.8|180839.8|180961.9|180831.9|180970.1|180840.1|180954|180824|27
1732550390000|2024-11-25 15:59:50|180964.9|180834.9|181009.5|180879.5|181009.5|180879.5|180964.9|180834.9|17
1732550400000|2024-11-25 16:00:00|181005.9|180875.9|180973|180843|181005.9|180875.9|180968|180838|21
1732550410000|2024-11-25 16:00:10|180971.4|180841.4|180995.4|180865.4|181015.6|180885.6|180966.7|180836.7|19
1732550420000|2024-11-25 16:00:20|180997.4|180867.4|180986.7|180856.7|181002.6|180872.6|180980|180850|18
1732550430000|2024-11-25 16:00:30|180982.7|180852.7|180986.2|180856.2|180986.2|180856.2|180964.6|180834.6|17
1732550440000|2024-11-25 16:00:40|180989.7|180859.7|180980.6|180850.6|180994.9|180864.9|180980.6|180850.6|14
1732550450000|2024-11-25 16:00:50|180979.9|180849.9|181009.4|180879.4|181009.4|180879.4|180979.9|180849.9|17
1732550460000|2024-11-25 16:01:00|181006.6|180876.6|180981.9|180851.9|181006.6|180876.6|180981.9|180851.9|16
1732550470000|2024-11-25 16:01:10|180984.4|180854.4|181003.6|180873.6|181004.2|180874.2|180984.4|180854.4|15
1732550480000|2024-11-25 16:01:20|181005.4|180875.4|180973.1|180843.1|181014.9|180884.9|180973.1|180843.1|20
1732550490000|2024-11-25 16:01:30|180971.5|180841.5|180982.7|180852.7|180987|180857|180971.5|180841.5|17
1732550500000|2024-11-25 16:01:40|180985.3|180855.3|180991.6|180861.6|180991.6|180861.6|180980.2|180850.2|21
1732550510000|2024-11-25 16:01:50|180988|180858|180981.7|180851.7|180993.7|180863.7|180981.4|180851.4|14
1732550520000|2024-11-25 16:02:00|180986.4|180856.4|180999.8|180869.8|181009.5|180879.5|180984|180854|16
1732550530000|2024-11-25 16:02:10|180999.4|180869.4|180975.4|180845.4|180999.4|180869.4|180972.6|180842.6|15
1732550540000|2024-11-25 16:02:20|180974.7|180844.7|180964.5|180834.5|180976.7|180846.7|180964.5|180834.5|13
1732550550000|2024-11-25 16:02:30|180963.9|180833.9|180949.9|180819.9|180963.9|180833.9|180948.6|180818.6|12
1732550560000|2024-11-25 16:02:40|180950.2|180820.2|180948.3|180818.3|180950.2|180820.2|180937.9|180807.9|13
1732550570000|2024-11-25 16:02:50|180949.3|180819.3|180967.5|180837.5|180971.6|180841.6|180949.3|180819.3|12
1732550580000|2024-11-25 16:03:00|180965.5|180835.5|180923.3|180793.3|180965.5|180835.5|180919|180789|17
1732550590000|2024-11-25 16:03:10|180924|180794|180916.2|180786.2|180924|180794|180916.2|180786.2|9
1732550600000|2024-11-25 16:03:20|180912.2|180782.2|180900.4|180770.4|180912.2|180782.2|180900.4|180770.4|12
1732550610000|2024-11-25 16:03:30|180898.1|180768.1|180909.7|180779.7|180909.7|180779.7|180898.1|180768.1|11
1732550620000|2024-11-25 16:03:40|180909.4|180779.4|180913|180783|180916.4|180786.4|180909.4|180779.4|8
1732550630000|2024-11-25 16:03:50|180912.7|180782.7|180935.2|180805.2|180935.2|180805.2|180912|180782|10
1732550640000|2024-11-25 16:04:00|180930.9|180800.9|180915.3|180785.3|180935.6|180805.6|180915.3|180785.3|10
1732550650000|2024-11-25 16:04:10|180907.1|180777.1|180906.1|180776.1|180907.1|180777.1|180905.2|180775.2|7
1732550660000|2024-11-25 16:04:20|180904.3|180774.3|180897.6|180767.6|180904.3|180774.3|180896.6|180766.6|7
1732550670000|2024-11-25 16:04:30|180896.1|180766.1|180894.8|180764.8|180896.1|180766.1|180894.8|180764.8|4
1732550680000|2024-11-25 16:04:40|180894.1|180764.1|180877.7|180747.7|180898.8|180768.8|180875.4|180745.4|8
1732550690000|2024-11-25 16:04:50|180878|180748|180867|180737|180878|180748|180867|180737|14
1732550700000|2024-11-25 16:05:00|180867.7|180737.7|180833.3|180703.3|180868.7|180738.7|180833.3|180703.3|18
1732550710000|2024-11-25 16:05:10|180829.6|180699.6|180838.9|180708.9|180839.3|180709.3|180828.2|180698.2|15
1732550720000|2024-11-25 16:05:20|180839.3|180709.3|180834.3|180704.3|180839.3|180709.3|180830.6|180700.6|12
1732550730000|2024-11-25 16:05:30|180834.6|180704.6|180840.2|180710.2|180843.2|180713.2|180834.6|180704.6|11
1732550740000|2024-11-25 16:05:40|180840.6|180710.6|180898|180768|180904.6|180774.6|180840.6|180710.6|12
1732550750000|2024-11-25 16:05:50|180896.3|180766.3|180887.7|180757.7|180896.3|180766.3|180887.7|180757.7|4
1732550760000|2024-11-25 16:06:00|180887.3|180757.3|180847.1|180717.1|180887.3|180757.3|180847.1|180717.1|8
1732550770000|2024-11-25 16:06:10|180846.8|180716.8|180840.1|180710.1|180846.8|180716.8|180839.1|180709.1|13
1732550780000|2024-11-25 16:06:20|180840.8|180710.8|180838.1|180708.1|180840.8|180710.8|180836.1|180706.1|8
1732550790000|2024-11-25 16:06:30|180838.8|180708.8|180848.2|180718.2|180851.2|180721.2|180838.8|180708.8|11
1732550800000|2024-11-25 16:06:40|180844.2|180714.2|180840.6|180710.6|180850.5|180720.5|180840.3|180710.3|9
1732550810000|2024-11-25 16:06:50|180845.6|180715.6|180905.7|180775.7|180910.7|180798.7|180845.6|180715.6|15
1732550820000|2024-11-25 16:07:00|180905.4|180775.4|180920.4|180790.4|180920.4|180790.4|180905.4|180775.4|12
1732550830000|2024-11-25 16:07:10|180919.1|180789.1|180895.2|180765.2|180919.8|180789.8|180895.2|180765.2|13
1732550840000|2024-11-25 16:07:20|180896.9|180766.9|180889.7|180759.7|180897.6|180767.6|180889|180759|13
1732550850000|2024-11-25 16:07:30|180888.7|180758.7|180904.2|180774.2|180904.2|180774.2|180888|180758|9
1732550860000|2024-11-25 16:07:40|180903.9|180773.9|180921.7|180791.7|180946.7|180816.7|180903.9|180773.9|14
1732550870000|2024-11-25 16:07:50|180921.4|180791.4|180923|180793|180923|180793|180920|180790|8
1732550880000|2024-11-25 16:08:00|180930.1|180800.1|180921.3|180791.3|180930.1|180800.1|180918.3|180788.3|13
1732550890000|2024-11-25 16:08:10|180925.2|180795.2|180939.4|180809.4|180951.5|180821.5|180925.2|180795.2|16
1732550900000|2024-11-25 16:08:20|180938.8|180808.8|180924.1|180794.1|180938.8|180808.8|180919.8|180789.8|13
1732550910000|2024-11-25 16:08:30|180920.5|180790.5|180924.4|180794.4|180924.4|180794.4|180916.9|180786.9|13
1732550920000|2024-11-25 16:08:40|180923.8|180793.8|180917|180787|180923.8|180793.8|180915.3|180785.3|13
1732550930000|2024-11-25 16:08:50|180916.4|180786.4|180920.4|180790.4|180926.9|180796.9|180916.4|180786.4|12
1732550940000|2024-11-25 16:09:00|180921.7|180791.7|180917.2|180787.2|180925|180795|180916.2|180786.2|10
1732550950000|2024-11-25 16:09:10|180919.1|180789.1|180919.5|180789.5|180923.5|180793.5|180917.8|180787.8|8
1732550960000|2024-11-25 16:09:20|180921.3|180791.3|180922|180792|180926|180796|180921.3|180791.3|11
1732550970000|2024-11-25 16:09:30|180928|180798|180966.9|180836.9|180966.9|180836.9|180920.4|180790.4|13
1732550980000|2024-11-25 16:09:40|180965.6|180835.6|180966.2|180836.2|180966.6|180836.6|180965.6|180835.6|6
1732550990000|2024-11-25 16:09:50|180966.3|180836.3|180958.4|180828.4|180969.7|180839.7|180958.4|180828.4|10
1732551000000|2024-11-25 16:10:00|180958.1|180828.1|180970|180840|180970|180840|180950.8|180820.8|10
1732551010000|2024-11-25 16:10:10|180968.4|180838.4|180971.7|180841.7|180971.7|180841.7|180967.7|180837.7|6
1732551020000|2024-11-25 16:10:20|180975|180845|180975.4|180845.4|180975.4|180845.4|180969|180839|8
1732551030000|2024-11-25 16:10:30|180983.5|180853.5|180988.7|180858.7|180988.7|180858.7|180975.3|180845.3|10
1732551040000|2024-11-25 16:10:40|180988|180858|180963.5|180833.5|180988|180858|180963.1|180833.1|10
1732551050000|2024-11-25 16:10:50|180964.8|180834.8|180960.2|180830.2|180968.6|180838.6|180955.9|180825.9|19
1732551060000|2024-11-25 16:11:00|180958.4|180828.4|180907.2|180777.2|180958.4|180828.4|180903.5|180773.5|19
1732551070000|2024-11-25 16:11:10|180906.9|180776.9|180899.4|180769.4|180906.9|180776.9|180895.4|180765.4|13
1732551080000|2024-11-25 16:11:20|180901|180771|180898.5|180768.5|180902.7|180772.7|180898.5|180768.5|14
1732551090000|2024-11-25 16:11:30|180900.8|180770.8|180902.1|180772.1|180903.8|180773.8|180900.8|180770.8|7
1732551100000|2024-11-25 16:11:40|180903.5|180773.5|180903.5|180773.5|180904.1|180774.1|180897.5|180767.5|6
1732551110000|2024-11-25 16:11:50|180906.1|180776.1|180906.1|180776.1|180906.1|180776.1|180902.5|180772.5|5
1732551120000|2024-11-25 16:12:00|180905.5|180775.5|180906.5|180776.5|180906.8|180776.8|180901.5|180771.5|7
1732551130000|2024-11-25 16:12:10|180903.5|180773.5|180903.1|180773.1|180903.8|180773.8|180902.5|180772.5|7
1732551140000|2024-11-25 16:12:20|180903.8|180773.8|180904.9|180774.9|180914.9|180784.9|180903.8|180773.8|12
1732551150000|2024-11-25 16:12:30|180905.2|180775.2|180888.9|180758.9|180906.9|180776.9|180888.6|180758.6|11
1732551160000|2024-11-25 16:12:40|180888.6|180758.6|180887.2|180757.2|180888.9|180758.9|180884.6|180754.6|9
1732551170000|2024-11-25 16:12:50|180887.9|180757.9|180884.9|180754.9|180888.2|180758.2|180883.9|180753.9|9
1732551180000|2024-11-25 16:13:00|180886.6|180756.6|180892.2|180762.2|180897.6|180767.6|180886.6|180756.6|10
1732551190000|2024-11-25 16:13:10|180892.6|180762.6|180891.9|180761.9|180892.6|180762.6|180891.9|180761.9|2
1732551200000|2024-11-25 16:13:20|180892.9|180762.9|180897.4|180767.4|180897.4|180767.4|180886.3|180756.3|15
1732551210000|2024-11-25 16:13:30|180897.1|180767.1|180910.3|180780.3|180910.3|180780.3|180893.1|180763.1|14
1732551220000|2024-11-25 16:13:40|180912.3|180782.3|180906.3|180776.3|180918.6|180788.6|180905.3|180775.3|10
1732551230000|2024-11-25 16:13:50|180905.9|180775.9|180905.9|180775.9|180906.3|180776.3|180905.9|180775.9|5
1732551240000|2024-11-25 16:14:00|180906.6|180776.6|180911.8|180781.8|180916.4|180786.4|180905.9|180775.9|11
1732551250000|2024-11-25 16:14:10|180906.5|180776.5|180910.8|180780.8|180911.1|180781.1|180906.5|180776.5|9
1732551260000|2024-11-25 16:14:20|180908.8|180778.8|180909.8|180779.8|180912.2|180782.2|180904.8|180774.8|9
1732551270000|2024-11-25 16:14:30|180910.2|180780.2|180894.3|180764.3|180910.2|180780.2|180894.3|180764.3|7
1732551280000|2024-11-25 16:14:40|180892.5|180762.5|180879.5|180749.5|180892.5|180762.5|180870.8|180740.8|14
1732551290000|2024-11-25 16:14:50|180879.2|180749.2|180882.7|180752.7|180882.7|180752.7|180872.7|180742.7|10
1732551300000|2024-11-25 16:15:00|180891|180761|180884.8|180754.8|180892|180762|180884.1|180754.1|9
1732551310000|2024-11-25 16:15:10|180884.5|180754.5|180886.8|180756.8|180888.8|180758.8|180879.5|180749.5|10
1732551320000|2024-11-25 16:15:20|180883.8|180753.8|180878.9|180748.9|180887.5|180757.5|180878.9|180748.9|11
1732551330000|2024-11-25 16:15:30|180879.6|180749.6|180843.2|180713.2|180879.6|180749.6|180835.8|180705.8|22
1732551340000|2024-11-25 16:15:40|180844.9|180714.9|180847.9|180717.9|180847.9|180717.9|180842.8|180712.8|6
1732551350000|2024-11-25 16:15:50|180849.8|180719.8|180845.3|180715.3|180856.6|180726.6|180845.1|180715.1|14
1732551360000|2024-11-25 16:16:00|180844.9|180714.9|180847.9|180717.9|180853.3|180723.3|180844.9|180714.9|11
1732551370000|2024-11-25 16:16:10|180849.6|180719.6|180866.5|180736.5|180877.7|180747.7|180849.6|180719.6|14
1732551380000|2024-11-25 16:16:20|180863.9|180733.9|180852|180722|180863.9|180733.9|180852|180722|14
1732551390000|2024-11-25 16:16:30|180857.4|180727.4|180855.3|180725.3|180880.5|180750.5|180855.3|180725.3|21
1732551400000|2024-11-25 16:16:40|180854.7|180724.7|180853|180723|180854.7|180724.7|180853|180723|6
1732551410000|2024-11-25 16:16:50|180843.7|180713.7|180847.4|180717.4|180866.2|180736.2|180843.7|180713.7|22
1732551420000|2024-11-25 16:17:00|180847.1|180717.1|180875.4|180745.4|180876|180746|180846.4|180716.4|12
1732551430000|2024-11-25 16:17:10|180874.7|180744.7|180878.9|180748.9|180903.1|180773.1|180871.6|180741.6|19
1732551440000|2024-11-25 16:17:20|180883.3|180753.3|180888.3|180758.3|180888.3|180758.3|180877|180747|17
1732551450000|2024-11-25 16:17:30|180894.3|180764.3|180888.8|180758.8|180900.7|180770.7|180879.7|180749.7|14
1732551460000|2024-11-25 16:17:40|180889.5|180759.5|180879.7|180749.7|180889.5|180759.5|180879.7|180749.7|10
1732551470000|2024-11-25 16:17:50|180879.4|180749.4|180899.3|180769.3|180902.6|180772.6|180879.4|180749.4|12
1732551480000|2024-11-25 16:18:00|180899|180769|180931.8|180801.8|180936.1|180806.1|180897.6|180767.6|10
1732551490000|2024-11-25 16:18:10|180931.1|180801.1|180923.5|180793.5|180936.1|180806.1|180923.5|180793.5|5
1732551500000|2024-11-25 16:18:20|180917.5|180787.5|180916.8|180786.8|180923.1|180793.1|180916.8|180786.8|3
1732551510000|2024-11-25 16:18:30|180920.4|180790.4|180925.1|180795.1|180925.1|180795.1|180920.4|180790.4|2
1732551520000|2024-11-25 16:18:40|180926.6|180796.6|180923|180793|180939.7|180809.7|180916.4|180786.4|10
1732551530000|2024-11-25 16:18:50|180913.4|180783.4|180891.1|180761.1|180919|180789|180891.1|180761.1|13
1732551540000|2024-11-25 16:19:00|180894.4|180764.4|180889.1|180759.1|180902.1|180772.1|180889.1|180759.1|5
1732551550000|2024-11-25 16:19:10|180887.4|180757.4|180875.5|180745.5|180887.4|180757.4|180866.5|180736.5|7
1732551560000|2024-11-25 16:19:20|180871.2|180741.2|180890.3|180760.3|180897.7|180767.7|180871.2|180741.2|9
1732551570000|2024-11-25 16:19:30|180891.7|180761.7|180866.7|180736.7|180891.7|180761.7|180861.6|180731.6|15
1732551580000|2024-11-25 16:19:40|180873|180743|180870.4|180740.4|180873|180743|180863.7|180733.7|7
1732551590000|2024-11-25 16:19:50|180866.3|180736.3|180867.7|180737.7|180867.7|180737.7|180861.3|180731.3|6
1732551600000|2024-11-25 16:20:00|180862|180732|180888|180758|180893.8|180763.8|180862|180732|10
1732551610000|2024-11-25 16:20:10|180889.8|180759.8|180892.8|180762.8|180902.4|180772.4|180888.2|180758.2|9
1732551620000|2024-11-25 16:20:20|180890.1|180760.1|180888.5|180758.5|180900.1|180770.1|180885.1|180755.1|8
1732551630000|2024-11-25 16:20:30|180895.2|180765.2|180872.2|180742.2|180895.2|180765.2|180869.5|180739.5|12
1732551640000|2024-11-25 16:20:40|180873.9|180743.9|180888.6|180758.6|180896.9|180766.9|180873.9|180743.9|9
1732551650000|2024-11-25 16:20:50|180888.2|180758.2|180902.2|180772.2|180902.2|180772.2|180883.9|180753.9|5
1732551660000|2024-11-25 16:21:00|180906.4|180776.4|180935.3|180805.3|180935.3|180805.3|180906.4|180776.4|15
1732551670000|2024-11-25 16:21:10|180938.6|180808.6|180924.5|180794.5|180940.3|180810.3|180921.5|180791.5|15
1732551680000|2024-11-25 16:21:20|180915.8|180785.8|180906.4|180776.4|180927.8|180797.8|180906.4|180776.4|12
1732551690000|2024-11-25 16:21:30|180910.1|180780.1|180895.6|180765.6|180915.4|180785.4|180895.6|180765.6|12
1732551700000|2024-11-25 16:21:40|180898|180768|180904.2|180774.2|180917.3|180787.3|180895.6|180765.6|13
1732551710000|2024-11-25 16:21:50|180912.2|180782.2|180906.2|180776.2|180912.2|180782.2|180902.9|180772.9|5
1732551720000|2024-11-25 16:22:00|180901.2|180771.2|180910.5|180780.5|180923.5|180793.5|180887.4|180757.4|11
1732551730000|2024-11-25 16:22:10|180913.2|180783.2|180916.2|180786.2|180921.8|180791.8|180905.5|180775.5|7
1732551740000|2024-11-25 16:22:20|180906.2|180776.2|180918.5|180788.5|180918.5|180788.5|180906.2|180776.2|3
1732551750000|2024-11-25 16:22:30|180916.5|180786.5|180920.3|180790.3|180937.4|180807.4|180916.3|180786.3|15
1732551760000|2024-11-25 16:22:40|180915.6|180785.6|180922.9|180792.9|180925.3|180795.3|180915.6|180785.6|4
1732551770000|2024-11-25 16:22:50|180916.9|180786.9|180912.9|180782.9|180925.6|180795.6|180908.6|180778.6|8
1732551780000|2024-11-25 16:23:00|180917.2|180787.2|180903.7|180773.7|180922.2|180792.2|180900.7|180770.7|12
1732551790000|2024-11-25 16:23:10|180908.1|180778.1|180906.9|180776.9|180916.9|180786.9|180904.7|180774.7|7
1732551800000|2024-11-25 16:23:20|180917.3|180787.3|180918.9|180788.9|180919.6|180789.6|180913.3|180783.3|6
1732551810000|2024-11-25 16:23:30|180933.8|180803.8|180937.7|180807.7|180940.1|180810.1|180926.1|180796.1|9
1732551820000|2024-11-25 16:23:40|180939.8|180809.8|180941.9|180811.9|180945.6|180815.6|180935.6|180805.6|20
1732551830000|2024-11-25 16:23:50|180945.3|180815.3|180971.8|180881.8|180971.8|180881.8|180940.6|180810.6|10
1732551840000|2024-11-25 16:24:00|180974|180884|181007.3|180877.3|181015.6|180907.6|180970.4|180877.3|24
1732551850000|2024-11-25 16:24:10|181010.6|180880.6|180999.6|180869.6|181018.3|180888.3|180999.6|180869.6|23
1732551860000|2024-11-25 16:24:20|181009.4|180879.4|180992.9|180862.9|181024.4|180894.4|180992.9|180862.9|21
1732551870000|2024-11-25 16:24:30|180999.3|180869.3|181015.7|180885.7|181031.8|180901.8|180999.3|180869.3|22
1732551880000|2024-11-25 16:24:40|181020.7|180890.7|180986.2|180856.2|181022.4|180892.4|180979|180856.2|26
1732551890000|2024-11-25 16:24:50|180982.2|180852.2|180984.9|180854.9|180985.2|180855.2|180976.6|180846.6|11
1732551900000|2024-11-25 16:25:00|180979.2|180849.2|180959.3|180869.3|180979.2|180879.3|180958.6|180849.2|14
1732551910000|2024-11-25 16:25:10|180961.3|180871.3|180971.9|180841.9|180987.3|180880.6|180954.3|180840.2|16
1732551920000|2024-11-25 16:25:20|180973.6|180843.6|180974.3|180844.3|180984.9|180854.9|180972.6|180842.6|11
1732551930000|2024-11-25 16:25:30|180964.4|180834.4|180951.6|180821.6|180964.4|180834.4|180951.6|180821.6|14
1732551940000|2024-11-25 16:25:40|180955.9|180825.9|180968.4|180838.4|180971|180841|180953.3|180823.3|9
1732551950000|2024-11-25 16:25:50|180955.7|180825.7|180938|180808|180957.9|180827.9|180938|180808|14
1732551960000|2024-11-25 16:26:00|180944.6|180814.6|180956.7|180826.7|180967.1|180837.1|180938.7|180808.7|17
1732551970000|2024-11-25 16:26:10|180952|180822|180967.1|180837.1|180969.5|180839.5|180952|180822|11
1732551980000|2024-11-25 16:26:20|180964.4|180834.4|180969.5|180839.5|180969.8|180839.8|180954.8|180824.8|12
1732551990000|2024-11-25 16:26:30|180967.5|180837.5|180964.5|180834.5|180979.2|180849.2|180956.5|180826.5|17
1732552000000|2024-11-25 16:26:40|180957.8|180827.8|180962.1|180832.1|180969.1|180839.1|180945.3|180815.3|15
1732552010000|2024-11-25 16:26:50|180957.4|180827.4|180946.2|180816.2|180967.4|180837.4|180946.2|180816.2|13
1732552020000|2024-11-25 16:27:00|180951.5|180821.5|180951.2|180821.2|180959.2|180829.2|180932.5|180802.5|28
1732552030000|2024-11-25 16:27:10|180929.1|180799.1|180954|180824|180958.4|180828.4|180929.1|180799.1|24
1732552040000|2024-11-25 16:27:20|180959.7|180829.7|180972.7|180842.7|180984.4|180854.4|180955.3|180825.3|20
1732552050000|2024-11-25 16:27:30|180970.4|180840.4|180962.4|180832.4|180971.1|180841.1|180962.4|180832.4|8
1732552060000|2024-11-25 16:27:40|180967.7|180837.7|180974.7|180844.7|180974.7|180844.7|180960.7|180830.7|5
1732552070000|2024-11-25 16:27:50|180971|180841|180985.6|180855.6|180985.6|180855.6|180968.3|180838.3|14
1732552080000|2024-11-25 16:28:00|180980.6|180850.6|180993.6|180863.6|180995.9|180865.9|180975.9|180845.9|26
1732552090000|2024-11-25 16:28:10|180983.7|180853.7|180978.1|180848.1|180986.1|180856.1|180974.7|180844.7|21
1732552100000|2024-11-25 16:28:20|180981.4|180851.4|180986.7|180856.7|180993.1|180863.1|180976.1|180846.1|14
1732552110000|2024-11-25 16:28:30|180991.7|180861.7|180977.7|180847.7|180991.7|180861.7|180973.1|180843.1|9
1732552120000|2024-11-25 16:28:40|180975.8|180845.8|180944.6|180814.6|180975.8|180845.8|180944.6|180814.6|22
1732552130000|2024-11-25 16:28:50|180947.5|180817.5|180933.7|180803.7|180956.4|180826.4|180924.5|180794.5|18
1732552140000|2024-11-25 16:29:00|180932.1|180802.1|180881.1|180751.1|180933.6|180803.6|180875.1|180745.1|16
1732552150000|2024-11-25 16:29:10|180884.1|180754.1|180892|180762|180894.3|180764.3|180877.8|180747.8|13
1732552160000|2024-11-25 16:29:20|180897|180767|180897|180767|180897|180767|180897|180767|1
1732552170000|2024-11-25 16:29:30|180889.7|180759.7|180906.2|180776.2|180906.2|180776.2|180889.7|180759.7|14
1732552180000|2024-11-25 16:29:40|180907.5|180777.5|180910.2|180780.2|180910.2|180780.2|180901.5|180771.5|13
1732552190000|2024-11-25 16:29:50|180915.2|180785.2|180910.7|180780.7|180915.2|180785.2|180910.7|180780.7|8
1732552200000|2024-11-25 16:30:00|180913.7|180783.7|180909.6|180779.6|180931.1|180801.1|180905.1|180775.1|21
1732552210000|2024-11-25 16:30:10|180916.3|180786.3|180904|180774|180916.3|180786.3|180897.3|180767.3|17
1732552220000|2024-11-25 16:30:20|180913.7|180783.7|180922.5|180792.5|180930.8|180800.8|180913.7|180783.7|12
1732552230000|2024-11-25 16:30:30|180917.5|180787.5|180916.7|180786.7|180925|180795|180913.4|180783.4|7
1732552240000|2024-11-25 16:30:40|180911.7|180781.7|180916|180786|180920|180790|180900|180770|15
1732552250000|2024-11-25 16:30:50|180912|180782|180908.7|180778.7|180919.4|180789.4|180908.7|180778.7|8
1732552260000|2024-11-25 16:31:00|180906.8|180776.8|180909.6|180779.6|180917.3|180787.3|180900.9|180770.9|8
1732552270000|2024-11-25 16:31:10|180905|180775|180888.1|180758.1|180905|180775|180888.1|180758.1|7
1732552280000|2024-11-25 16:31:20|180890.4|180760.4|180882.1|180752.1|180892.1|180762.1|180882.1|180752.1|5
1732552290000|2024-11-25 16:31:30|180877.7|180747.7|180876.7|180746.7|180879.7|180749.7|180864.4|180734.4|9
1732552300000|2024-11-25 16:31:40|180872.7|180742.7|180876.6|180746.6|180884.9|180754.9|180872.7|180742.7|8
1732552310000|2024-11-25 16:31:50|180889.2|180759.2|180881.8|180751.8|180889.2|180759.2|180851.5|180721.5|17
1732552320000|2024-11-25 16:32:00|180886.9|180756.9|180880.9|180750.9|180890.6|180760.6|180880.9|180750.9|7
1732552330000|2024-11-25 16:32:10|180879.1|180749.1|180881.4|180751.4|180886.2|180756.2|180875.8|180745.8|11
1732552340000|2024-11-25 16:32:20|180883|180753|180890.3|180760.3|180892.7|180762.7|180879|180749|16
1732552350000|2024-11-25 16:32:30|180886|180756|180876.4|180746.4|180886|180756|180874.8|180744.8|5
1732552360000|2024-11-25 16:32:40|180885.4|180755.4|180875.7|180745.7|180885.4|180755.4|180875.7|180745.7|3
1732552370000|2024-11-25 16:32:50|180878.7|180748.7|180887|180757|180896|180766|180878.7|180748.7|6
1732552380000|2024-11-25 16:33:00|180880.3|180750.3|180876.3|180746.3|180889|180759|180874|180744|11
1732552390000|2024-11-25 16:33:10|180886.3|180756.3|180904.3|180774.3|180907.6|180777.6|180876.3|180746.3|16
1732552400000|2024-11-25 16:33:20|180896.9|180766.9|180885.4|180755.4|180913.1|180783.1|180885.4|180755.4|10
1732552410000|2024-11-25 16:33:30|180894.7|180764.7|180882.4|180752.4|180899.1|180769.1|180882.4|180752.4|10
1732552420000|2024-11-25 16:33:40|180876.1|180746.1|180882.7|180752.7|180882.7|180752.7|180876.1|180746.1|2
1732552430000|2024-11-25 16:33:50|180877.4|180747.4|180872|180742|180877.4|180747.4|180872|180742|2
1732552440000|2024-11-25 16:34:00|180870.3|180740.3|180866.9|180736.9|180870.3|180740.3|180855|180725|8
1732552460000|2024-11-25 16:34:20|180872.3|180742.3|180895.9|180765.9|180898.8|180768.8|180872.3|180742.3|10
1732552470000|2024-11-25 16:34:30|180900.9|180770.9|180900.5|180770.5|180903.9|180773.9|180897.5|180767.5|6
1732552480000|2024-11-25 16:34:40|180887.9|180757.9|180882.9|180752.9|180887.9|180757.9|180882.9|180752.9|3
1732552490000|2024-11-25 16:34:50|180884.4|180754.4|180874.4|180744.4|180884.4|180754.4|180868.1|180738.1|8
1732552500000|2024-11-25 16:35:00|180872.7|180742.7|180869.9|180739.9|180876.6|180746.6|180837.3|180707.3|18
1732552510000|2024-11-25 16:35:10|180856.7|180726.7|180876.7|180746.7|180876.7|180746.7|180854.7|180724.7|12
1732552520000|2024-11-25 16:35:20|180873.7|180743.7|180861.7|180731.7|180873.7|180743.7|180856.1|180726.1|7
1732552530000|2024-11-25 16:35:30|180859.2|180729.2|180851.2|180721.2|180870.8|180740.8|180848.6|180718.6|14
1732552540000|2024-11-25 16:35:40|180853.1|180723.1|180844.8|180714.8|180853.1|180723.1|180844.8|180714.8|3
1732552550000|2024-11-25 16:35:50|180846.4|180716.4|180864.4|180734.4|180874.1|180744.1|180846.4|180716.4|14
1732552560000|2024-11-25 16:36:00|180860.9|180730.9|180842.6|180712.6|180863.5|180733.5|180833.6|180703.6|17
1732552570000|2024-11-25 16:36:10|180857.9|180727.9|180836|180706|180857.9|180727.9|180821.3|180691.3|23
1732552580000|2024-11-25 16:36:20|180831.1|180701.1|180835.5|180705.5|180841.2|180711.2|180826.3|180696.3|17
1732552590000|2024-11-25 16:36:30|180833.2|180703.2|180830.5|180700.5|180845.5|180715.5|180824.6|180694.6|22
1732552600000|2024-11-25 16:36:40|180827.5|180697.5|180833|180703|180833|180703|180822.4|180692.4|12
1732552610000|2024-11-25 16:36:50|180829|180699|180836|180706|180846.9|180716.9|180829|180699|12
1732552620000|2024-11-25 16:37:00|180834.3|180704.3|180845.9|180715.9|180854.4|180724.4|180830.3|180700.3|21
1732552630000|2024-11-25 16:37:10|180842.3|180712.3|180858.6|180728.6|180860.9|180730.9|180840.3|180710.3|15
1732552640000|2024-11-25 16:37:20|180848.6|180718.6|180853.2|180723.2|180858.9|180728.9|180840.5|180710.5|11
1732552650000|2024-11-25 16:37:30|180849.5|180719.5|180849.9|180719.9|180852.2|180722.2|180840.9|180710.9|12
1732552660000|2024-11-25 16:37:40|180841.5|180711.5|180841|180711|180849.2|180719.2|180832.6|180702.6|14
1732552670000|2024-11-25 16:37:50|180833.7|180703.7|180830.4|180700.4|180839.5|180709.5|180827.3|180697.3|19
1732552680000|2024-11-25 16:38:00|180824.1|180694.1|180841.8|180711.8|180848.6|180718.6|180817.2|180687.2|26
1732552690000|2024-11-25 16:38:10|180835.8|180705.8|180830.3|180700.3|180839.1|180709.1|180830.3|180700.3|18
1732552700000|2024-11-25 16:38:20|180833.3|180703.3|180888.3|180758.3|180891.6|180761.6|180830.8|180700.8|13
1732552710000|2024-11-25 16:38:30|180889.8|180759.8|180897.1|180767.1|180897.1|180767.1|180882.1|180752.1|15
1732552720000|2024-11-25 16:38:40|180897.5|180767.5|180898.5|180768.5|180909|180779|180892.5|180762.5|13
1732552730000|2024-11-25 16:38:50|180901.9|180771.9|180905.1|180775.1|180909.4|180779.4|180901.9|180771.9|4
1732552740000|2024-11-25 16:39:00|180902.8|180772.8|180901.5|180771.5|180911.7|180781.7|180896.7|180766.7|8
1732552750000|2024-11-25 16:39:10|180905.8|180775.8|180909|180779|180912.5|180782.5|180897.7|180767.7|16
1732552760000|2024-11-25 16:39:20|180900.3|180770.3|180900.3|180770.3|180913.9|180783.9|180895.6|180765.6|11
1732552770000|2024-11-25 16:39:30|180903.6|180773.6|180926|180796|180930.4|180800.4|180903.6|180773.6|10
1732552780000|2024-11-25 16:39:40|180927.6|180797.6|180930.6|180800.6|180930.6|180800.6|180924|180794|5
1732552790000|2024-11-25 16:39:50|180922.6|180792.6|180913.8|180783.8|180922.6|180792.6|180906.5|180776.5|10
1732552800000|2024-11-25 16:40:00|180912.1|180782.1|180915.2|180785.2|180919.1|180789.1|180910.2|180780.2|5
1732552810000|2024-11-25 16:40:10|180908.8|180778.8|180857.1|180767.1|180912.8|180782.8|180839|180749|10
1732552820000|2024-11-25 16:40:20|180858.7|180768.7|180887.7|180797.7|180887.7|180797.7|180857.4|180755.4|23
1732552830000|2024-11-25 16:40:30|180881.3|180791.3|180879|180789|180883.3|180793.3|180874|180784|9
1732552840000|2024-11-25 16:40:40|180881.3|180791.3|180897.7|180807.7|180906.7|180816.7|180875|180785|18
1732552850000|2024-11-25 16:40:50|180894.7|180804.7|180887.1|180797.1|180898.4|180808.4|180884.5|180794.5|22
1732552860000|2024-11-25 16:41:00|180885.1|180795.1|180896.3|180766.3|180905.7|180795.1|180880|180763.3|13
1732552870000|2024-11-25 16:41:10|180883.3|180753.3|180876.3|180746.3|180883.3|180753.3|180873.3|180743.3|11
1732552880000|2024-11-25 16:41:20|180871.7|180741.7|180887|180757|180894.6|180764.6|180868.3|180738.3|19
1732552890000|2024-11-25 16:41:30|180885.4|180755.4|180881.5|180751.5|180889.9|180759.9|180880.5|180750.5|10
1732552900000|2024-11-25 16:41:40|180888.8|180758.8|180899.5|180769.5|180904.9|180774.9|180888.8|180758.8|11
1732552910000|2024-11-25 16:41:50|180895.9|180765.9|180892.9|180762.9|180898.2|180768.2|180890.9|180760.9|6
1732552920000|2024-11-25 16:42:00|180890.9|180760.9|180907.2|180777.2|180907.2|180777.2|180879.3|180749.3|16
1732552930000|2024-11-25 16:42:10|180902.5|180772.5|180918.1|180788.1|180918.7|180788.7|180902.5|180772.5|9
1732552940000|2024-11-25 16:42:20|180923.1|180793.1|180906.3|180776.3|180923.1|180793.1|180904.3|180774.3|17
1732552950000|2024-11-25 16:42:30|180909|180779|180917|180787|180917|180787|180903.2|180773.2|9
1732552960000|2024-11-25 16:42:40|180918.3|180788.3|180910|180780|180919.3|180789.3|180906.6|180776.6|10
1732552970000|2024-11-25 16:42:50|180906.3|180776.3|180912.7|180782.7|180916|180786|180906.3|180776.3|12
1732552980000|2024-11-25 16:43:00|180909|180779|180905.1|180775.1|180921.3|180791.3|180905.1|180775.1|14
1732552990000|2024-11-25 16:43:10|180910.8|180780.8|180939.4|180809.4|180939.4|180809.4|180910.8|180780.8|12
1732553000000|2024-11-25 16:43:20|180939.1|180809.1|180948.7|180858.7|180977.1|180866.4|180939.1|180809.1|14
1732553010000|2024-11-25 16:43:30|180947|180857|180956.5|180866.5|180963.5|180873.5|180947|180857|13
1732553020000|2024-11-25 16:43:40|180959.2|180869.2|180958.6|180868.6|180965.6|180875.6|180954.2|180864.2|14
1732553030000|2024-11-25 16:43:50|180961|180871|181003.2|180873.2|181003.2|180876.5|180961|180856.5|15
1732553040000|2024-11-25 16:44:00|181001.9|180871.9|181015.2|180885.2|181015.2|180885.2|180989.2|180859.2|14
1732553050000|2024-11-25 16:44:10|181008.9|180878.9|181007.2|180877.2|181014.5|180884.5|180998.6|180868.6|13
1732553060000|2024-11-25 16:44:20|180996.6|180866.6|181000.2|180870.2|181001.9|180871.9|180985.6|180855.6|12
1732553070000|2024-11-25 16:44:30|180992.5|180862.5|180999.9|180869.9|180999.9|180869.9|180984.6|180854.6|11
1732553080000|2024-11-25 16:44:40|180998.2|180868.2|181003.6|180873.6|181003.6|180873.6|180998.2|180868.2|3
1732553090000|2024-11-25 16:44:50|181008.9|180878.9|181011.2|180881.2|181015.2|180885.2|181008.9|180878.9|10
1732553100000|2024-11-25 16:45:00|181012.2|180882.2|181012.6|180882.6|181013.6|180883.6|181011.9|180881.9|5
1732553110000|2024-11-25 16:45:10|181016.3|180886.3|181027.3|180937.3|181034.8|180944.8|181016.3|180886.3|17
1732553120000|2024-11-25 16:45:20|181029.3|180939.3|181044.6|180914.6|181065.6|180939.3|181029.3|180905.6|19
1732553130000|2024-11-25 16:45:30|181053.6|180923.6|181081.8|180951.8|181081.8|180951.8|181020|180900.6|31
1732553140000|2024-11-25 16:45:40|181099.5|180969.5|181122.9|180992.9|181136.5|181006.5|181092.8|180962.8|28
1732553150000|2024-11-25 16:45:50|181116|180986|181127.5|180997.5|181131|181001|181102.2|180972.2|13
1732553160000|2024-11-25 16:46:00|181128.3|180998.3|181149|181019|181149|181046.7|181102.9|180972.9|22
1732553170000|2024-11-25 16:46:10|181151.3|181021.3|181139.1|181009.1|181158.7|181028.7|181136.9|181006.9|21
1732553180000|2024-11-25 16:46:20|181149|181019|181130.3|181000.3|181149.3|181019.3|181128.6|180998.6|19
1732553190000|2024-11-25 16:46:30|181125.2|180995.2|181125.8|180995.8|181131.8|181001.8|181107.4|180977.4|12
1732553200000|2024-11-25 16:46:40|181129.5|180999.5|181131.8|181001.8|181134.8|181004.8|181124|180994|16
1732553210000|2024-11-25 16:46:50|181127.4|180997.4|181135.1|181005.1|181139.8|181009.8|181127.4|180997.4|11
1732553220000|2024-11-25 16:47:00|181139.8|181009.8|181135.8|181005.8|181143.4|181013.4|181120.1|180990.1|23
1732553230000|2024-11-25 16:47:10|181138.1|181008.1|181146.3|181016.3|181149.4|181019.4|181128.5|180998.5|13
1732553240000|2024-11-25 16:47:20|181144.8|181014.8|181111.9|180981.9|181147.5|181017.5|181111.9|180981.9|14
1732553250000|2024-11-25 16:47:30|181115.2|180985.2|181110.1|180980.1|181131.2|181001.2|181109.5|180979.5|21
1732553260000|2024-11-25 16:47:40|181108.2|180978.2|181102.5|180972.5|181108.8|180978.8|181087.8|180957.8|13
1732553270000|2024-11-25 16:47:50|181113.2|180983.2|181105.2|180975.2|181117.7|180987.7|181096.6|180966.6|17
1732553280000|2024-11-25 16:48:00|181111.9|180981.9|181097.6|180967.6|181111.9|180981.9|181079.5|180949.5|18
1732553290000|2024-11-25 16:48:10|181092.2|180962.2|181092|180962|181099.5|180969.5|181090.8|180960.8|11
1732553300000|2024-11-25 16:48:20|181097|180967|181078.9|180948.9|181097|180967|181078.9|180948.9|6
1732553310000|2024-11-25 16:48:30|181082.6|180952.6|181083.6|180953.6|181083.9|180953.9|181064.8|180934.8|17
1732553320000|2024-11-25 16:48:40|181076.9|180946.9|181129.3|180999.3|181129.3|180999.3|181076.9|180946.9|15
1732553330000|2024-11-25 16:48:50|181125.6|180995.6|181127.6|180997.6|181134.9|181004.9|181112.6|180982.6|13
1732553340000|2024-11-25 16:49:00|181130.9|181000.9|181146.9|181016.9|181151.2|181021.2|181126.3|180996.3|17
1732553350000|2024-11-25 16:49:10|181148.6|181018.6|181209.5|181079.5|181209.5|181079.5|181145.6|181015.6|16
1732553360000|2024-11-25 16:49:20|181192.3|181062.3|181203.4|181073.4|181225.3|181073.7|181188.5|181023.8|16
1732553370000|2024-11-25 16:49:30|181192.6|181062.6|181194.2|181064.2|181225.9|181064.2|181191.2|181019.3|12
1732553380000|2024-11-25 16:49:40|181196.2|181066.2|181238.2|181108.2|181241.2|181111.2|181194.7|181064.7|18
1732553390000|2024-11-25 16:49:50|181230|181100|181217.3|181087.3|181242.9|181112.9|181217.3|181087.3|15
1732553400000|2024-11-25 16:50:00|181214.7|181084.7|181255.9|181125.9|181255.9|181125.9|181210.8|181080.8|13
1732553410000|2024-11-25 16:50:10|181246.2|181116.2|181231.6|181101.6|181248.4|181118.4|181222.4|181092.4|12
1732553420000|2024-11-25 16:50:20|181230|181100|181247.6|181117.6|181254.7|181124.7|181220.4|181090.4|22
1732553430000|2024-11-25 16:50:30|181252.2|181122.2|181240.4|181110.4|181252.2|181122.2|181239.4|181109.4|17
1732553440000|2024-11-25 16:50:40|181208.2|181078.2|181226.2|181096.2|181227.7|181097.7|181205.8|181075.8|14
1732553450000|2024-11-25 16:50:50|181228.3|181098.3|181218.5|181088.5|181232.9|181102.9|181218.5|181088.5|14
1732553460000|2024-11-25 16:51:00|181225.6|181095.6|181206.1|181076.1|181226|181096|181204|181074|18
1732553470000|2024-11-25 16:51:10|181203.6|181073.6|181163.9|181033.9|181203.6|181073.6|181163.9|181033.9|21
1732553480000|2024-11-25 16:51:20|181162.4|181032.4|181174|181044|181182.2|181052.2|181162.4|181032.4|15
1732553490000|2024-11-25 16:51:30|181173.7|181043.7|181159|181029|181178.7|181048.7|181154.7|181024.7|16
1732553500000|2024-11-25 16:51:40|181157.8|181027.8|181127|180997|181157.8|181027.8|181127|180997|14
1732553510000|2024-11-25 16:51:50|181124.5|180994.5|181121.2|180991.2|181131.5|181001.5|181114.5|180984.5|12
1732553520000|2024-11-25 16:52:00|181123.7|180993.7|181103|180973|181123.7|180993.7|181101.5|180971.5|15
1732553530000|2024-11-25 16:52:10|181106.3|180976.3|181083.1|180953.1|181106.3|180976.3|181082.8|180952.8|22
1732553540000|2024-11-25 16:52:20|181083.8|180953.8|181108.2|180978.2|181108.7|180978.7|181071.2|180941.2|18
1732553550000|2024-11-25 16:52:30|181105.3|180975.3|181111.7|180981.7|181112|180982|181097.3|180967.3|13
1732553560000|2024-11-25 16:52:40|181105.2|180975.2|181063|180933|181105.5|180975.5|181062.7|180932.7|20
1732553570000|2024-11-25 16:52:50|181066|180936|181061.8|180931.8|181066|180936|181055.1|180925.1|20
1732553580000|2024-11-25 16:53:00|181060.1|180930.1|181057|180927|181070.3|180940.3|181053.2|180923.2|22
1732553590000|2024-11-25 16:53:10|181057.7|180927.7|181051.2|180921.2|181064.6|180934.6|181051.2|180921.2|19
1732553600000|2024-11-25 16:53:20|181050.7|180920.7|181031.6|180901.6|181054.1|180924.1|181031.6|180901.6|16
1732553610000|2024-11-25 16:53:30|181031.1|180901.1|181049.7|180919.7|181050.7|180920.7|181030.3|180900.3|20
1732553620000|2024-11-25 16:53:40|181046.4|180916.4|181046|180916|181052.4|180922.4|181046|180916|11
1732553630000|2024-11-25 16:53:50|181045.7|180915.7|181061.2|180931.2|181064.4|180934.4|181045.7|180915.7|15
1732553640000|2024-11-25 16:54:00|181065.2|180935.2|181055.1|180925.1|181065.2|180935.2|181052.9|180922.9|11
1732553650000|2024-11-25 16:54:10|181053.4|180923.4|181053.6|180923.6|181053.9|180923.9|181050.6|180920.6|7
1732553660000|2024-11-25 16:54:20|181068.9|180938.9|181064.8|180934.8|181069.3|180939.3|181061.6|180931.6|15
1732553670000|2024-11-25 16:54:30|181068.5|180938.5|181061|180931|181068.8|180938.8|181059.8|180929.8|16
1732553680000|2024-11-25 16:54:40|181066.3|180936.3|181055.6|180925.6|181066.3|180936.3|181051.4|180921.4|12
1732553690000|2024-11-25 16:54:50|181055.4|180925.4|181048|180918|181063.8|180949.9|181025.4|180913|21
1732553700000|2024-11-25 16:55:00|181059.1|180929.1|181060.4|180930.4|181070.7|180940.7|181041.7|180911.7|19
1732553710000|2024-11-25 16:55:10|181054|180924|181040.6|180910.6|181064.4|180934.4|181035.6|180905.6|18
1732553720000|2024-11-25 16:55:20|181038.6|180908.6|181046.1|180916.1|181050.6|180920.6|181034.6|180904.6|18
1732553730000|2024-11-25 16:55:30|181044.4|180914.4|181040|180910|181058.7|180928.7|181039.1|180909.1|10
1732553740000|2024-11-25 16:55:40|181036.7|180906.7|181044.4|180914.4|181044.4|180914.4|181036.7|180906.7|4
1732553750000|2024-11-25 16:55:50|181050.4|180920.4|181062.6|180932.6|181078.3|180948.3|181044|180914|21
1732553760000|2024-11-25 16:56:00|181065.6|180935.6|181073.3|180943.3|181075.6|180945.6|181059.3|180929.3|14
1732553770000|2024-11-25 16:56:10|181066.6|180936.6|181060|180930|181074|180944|181056.4|180926.4|13
1732553780000|2024-11-25 16:56:20|181056.7|180926.7|181047.9|180917.9|181063|180933|181047.9|180917.9|17
1732553790000|2024-11-25 16:56:30|181046.9|180916.9|181059.2|180929.2|181059.2|180929.2|181044.2|180914.2|14
1732553800000|2024-11-25 16:56:40|181045.5|180915.5|181044|180914|181049.9|180919.9|181027|180897|14
1732553810000|2024-11-25 16:56:50|181040|180910|181062.7|180932.7|181062.7|180932.7|181040|180910|14
1732553820000|2024-11-25 16:57:00|181066.4|180936.4|181065|180935|181071|180941|181056|180926|19
1732553830000|2024-11-25 16:57:10|181061.3|180931.3|181066.7|180936.7|181066.7|180936.7|181048.7|180918.7|19
1732553840000|2024-11-25 16:57:20|181066|180936|181066.4|180936.4|181072.4|180942.4|181052.3|180922.3|23
1732553850000|2024-11-25 16:57:30|181069.6|180939.6|181072.6|180942.6|181084.7|180954.7|181069.6|180939.6|8
1732553860000|2024-11-25 16:57:40|181067|180937|181078.3|180948.3|181078.3|180948.3|181064|180934|9
1732553870000|2024-11-25 16:57:50|181083|180953|181056.5|180926.5|181088|180958|181052.2|180922.2|10
1732553880000|2024-11-25 16:58:00|181058.9|180928.9|181053.7|180923.7|181060.1|180930.1|181040.4|180910.4|24
1732553890000|2024-11-25 16:58:10|181049.7|180919.7|181028.5|180898.5|181049.7|180919.7|181027.5|180897.5|12
1732553900000|2024-11-25 16:58:20|181026|180896|181024|180934|181031.2|180934|181008.9|180896|16
1732553910000|2024-11-25 16:58:30|181022|180932|181011.3|180921.3|181039|180933.3|181003.6|180909|25
1732553920000|2024-11-25 16:58:40|181015.9|180925.9|181020.6|180890.6|181023|180925.9|181005.6|180886.7|12
1732553930000|2024-11-25 16:58:50|181026.9|180896.9|181019.7|180929.7|181030.6|180930.7|181009.3|180896.9|19
1732553940000|2024-11-25 16:59:00|181017.4|180927.4|181018.4|180928.4|181018.4|180928.4|181017.4|180927.4|2
1732553950000|2024-11-25 16:59:10|181021|180931|181031|180901|181031|180932.4|181003.4|180890|19
1732553960000|2024-11-25 16:59:20|181024.4|180894.4|181022.7|180892.7|181034.4|180904.4|181021.7|180891.7|10
1732553970000|2024-11-25 16:59:30|181020.5|180890.5|180999.7|180869.7|181021.3|180891.3|180998|180868|19
1732553980000|2024-11-25 16:59:40|181002.7|180872.7|181038.1|180908.1|181038.1|180908.1|181002.7|180872.7|21
1732553990000|2024-11-25 16:59:50|181023.4|180893.4|181013.3|180883.3|181028.6|180898.6|181009.9|180879.9|25
1732554000000|2024-11-25 17:00:00|181017.8|180887.8|181000.3|180870.3|181017.8|180887.8|180998.3|180868.3|13
1732554010000|2024-11-25 17:00:10|181005.3|180875.3|181018.7|180888.7|181025.7|180895.7|181002.3|180872.3|15
1732554020000|2024-11-25 17:00:20|181022.7|180892.7|181040.1|180910.1|181043.7|180913.7|181004.6|180874.6|24
1732554030000|2024-11-25 17:00:30|181045.7|180915.7|181052.5|180922.5|181054.9|180924.9|181044.4|180914.4|14
1732554040000|2024-11-25 17:00:40|181049.1|180919.1|181044.1|180914.1|181053.5|180923.5|181044.1|180914.1|7
1732554050000|2024-11-25 17:00:50|181041.8|180911.8|181057.4|180927.4|181059.4|180929.4|181041.8|180911.8|13
1732554060000|2024-11-25 17:01:00|181060.8|180930.8|181029.3|180899.3|181060.8|180930.8|181021.3|180891.3|11
1732554070000|2024-11-25 17:01:10|181027.3|180897.3|181032.2|180902.2|181032.2|180902.2|181009.7|180879.7|16
1732554080000|2024-11-25 17:01:20|181028.9|180898.9|181024.1|180894.1|181053.6|180923.6|181023.8|180893.8|19
1732554090000|2024-11-25 17:01:30|181024.4|180894.4|181035.3|180905.3|181037|180907|181023|180893|10
1732554100000|2024-11-25 17:01:40|181036|180906|180997|180867|181041.9|180911.9|180989|180859|8
1732554110000|2024-11-25 17:01:50|181002|180872|180992.6|180862.6|181005.3|180875.3|180985.6|180855.6|11
1732554120000|2024-11-25 17:02:00|180985.6|180855.6|180993.1|180863.1|181005.9|180875.9|180980.2|180850.2|13
1732554130000|2024-11-25 17:02:10|180993|180863|180982.8|180852.8|181001.7|180871.7|180970.5|180840.5|18
1732554140000|2024-11-25 17:02:20|180973.5|180843.5|180970.6|180840.6|180980.3|180850.3|180966.5|180836.5|10
1732554150000|2024-11-25 17:02:30|180975|180845|180966.1|180836.1|180983.6|180853.6|180957.7|180827.7|18
1732554160000|2024-11-25 17:02:40|180961.8|180831.8|180961|180831|180973|180843|180946.6|180816.6|10
1732554170000|2024-11-25 17:02:50|180945.6|180815.6|180946.9|180816.9|180946.9|180816.9|180930.3|180800.3|21
1732554180000|2024-11-25 17:03:00|180942.3|180812.3|180975.1|180845.1|180982.4|180852.4|180926.9|180796.9|20
1732554190000|2024-11-25 17:03:10|180981.1|180851.1|180972.1|180842.1|180988|180858|180969.4|180839.4|16
1732554200000|2024-11-25 17:03:20|180966.7|180836.7|180947.2|180817.2|180970.4|180840.4|180947.2|180817.2|15
1732554210000|2024-11-25 17:03:30|180956.7|180826.7|180961.7|180831.7|180972|180842|180953|180823|16
1732554220000|2024-11-25 17:03:40|180959.1|180829.1|180952.8|180822.8|180967|180837|180952.8|180822.8|7
1732554230000|2024-11-25 17:03:50|180958.6|180828.6|180961|180831|180966.2|180836.2|180947.7|180817.7|12
1732554240000|2024-11-25 17:04:00|180966.5|180836.5|180965.2|180835.2|180966.5|180836.5|180940.8|180810.8|15
1732554250000|2024-11-25 17:04:10|180963.8|180833.8|180951.3|180821.3|180965.5|180835.5|180948.3|180818.3|17
1732554260000|2024-11-25 17:04:20|180937.8|180807.8|180941.5|180811.5|180951.1|180821.1|180921|180791|13
1732554270000|2024-11-25 17:04:30|180938.2|180808.2|180958|180828|180958|180828|180931.7|180801.7|14
1732554280000|2024-11-25 17:04:40|180964|180834|180977.6|180847.6|180982.6|180852.6|180956|180826|18
1732554290000|2024-11-25 17:04:50|180981.6|180851.6|180978.4|180848.4|180987.1|180857.1|180976.8|180846.8|10
1732554300000|2024-11-25 17:05:00|180983|180853|180997.7|180867.7|180997.7|180867.7|180972.1|180842.1|12
1732554310000|2024-11-25 17:05:10|181003.8|180873.8|180987.4|180857.4|181007.5|180877.5|180979.7|180849.7|11
1732554320000|2024-11-25 17:05:20|180983.1|180853.1|180987.4|180857.4|180987.4|180857.4|180983.1|180853.1|2
1732554330000|2024-11-25 17:05:30|180993.1|180863.1|180991.7|180861.7|180998.7|180868.7|180982.7|180852.7|6
1732554340000|2024-11-25 17:05:40|180981.7|180851.7|180986.5|180856.5|180994.5|180864.5|180980.1|180850.1|6
1732554350000|2024-11-25 17:05:50|180983.1|180853.1|180990.1|180860.1|180990.1|180860.1|180983.1|180853.1|6
1732554360000|2024-11-25 17:06:00|180984.8|180854.8|180995.3|180865.3|181006.6|180876.6|180984.8|180854.8|16
1732554370000|2024-11-25 17:06:10|180987.6|180857.6|180993.3|180863.3|180993.3|180863.3|180987.6|180857.6|2
1732554380000|2024-11-25 17:06:20|180997.9|180867.9|181013.4|180883.4|181013.4|180883.4|180997.9|180867.9|5
1732554390000|2024-11-25 17:06:30|181008|180878|180986.9|180856.9|181013.4|180883.4|180980.9|180850.9|12
1732554400000|2024-11-25 17:06:40|180984.5|180854.5|180990.8|180860.8|180999.7|180869.7|180979.5|180849.5|12
1732554410000|2024-11-25 17:06:50|180989.4|180859.4|180973.1|180843.1|180989.4|180859.4|180973.1|180843.1|7
1732554420000|2024-11-25 17:07:00|180981.8|180851.8|180971.5|180841.5|180981.8|180851.8|180965.9|180835.9|11
1732554430000|2024-11-25 17:07:10|180969.2|180839.2|180958.5|180828.5|180969.2|180839.2|180950.9|180820.9|9
1732554440000|2024-11-25 17:07:20|180962.2|180832.2|180955.5|180825.5|180962.2|180832.2|180955.5|180825.5|2
1732554450000|2024-11-25 17:07:30|180950.9|180820.9|180949.2|180819.2|180963.2|180833.2|180949.2|180819.2|5
1732554460000|2024-11-25 17:07:40|180958.2|180828.2|180964.5|180834.5|180979|180849|180958.2|180828.2|9
1732554470000|2024-11-25 17:07:50|180961.5|180831.5|180962.5|180832.5|180965.9|180835.9|180938.6|180808.6|14
1732554480000|2024-11-25 17:08:00|180952.5|180822.5|180953.2|180823.2|180964.2|180834.2|180952.5|180822.5|4
1732554490000|2024-11-25 17:08:10|180968.5|180838.5|180981.5|180851.5|180981.5|180851.5|180968.5|180838.5|13
1732554500000|2024-11-25 17:08:20|180971.2|180841.2|180960.5|180830.5|180975.5|180845.5|180960.5|180830.5|6
1732554510000|2024-11-25 17:08:30|180972.2|180842.2|180975.3|180845.3|180975.3|180845.3|180954.8|180824.8|9
1732554520000|2024-11-25 17:08:40|180965.9|180835.9|180981.3|180851.3|180981.3|180851.3|180958.8|180828.8|11
1732554530000|2024-11-25 17:08:50|180984|180854|180960.9|180830.9|180984|180854|180960.9|180830.9|12
1732554540000|2024-11-25 17:09:00|180951.4|180821.4|180960|180830|180970|180840|180949.6|180819.6|7
1732554550000|2024-11-25 17:09:10|180949.9|180819.9|180938.9|180808.9|180957.9|180827.9|180927.8|180797.8|18
1732554560000|2024-11-25 17:09:20|180938.2|180808.2|180969|180839|180970.7|180840.7|180938.2|180808.2|14
1732554570000|2024-11-25 17:09:30|180970.7|180840.7|180986.4|180856.4|180986.4|180856.4|180970.7|180840.7|4
1732554580000|2024-11-25 17:09:40|180984.5|180854.5|180977.4|180847.4|180984.5|180854.5|180977.4|180847.4|5
1732554590000|2024-11-25 17:09:50|180977.1|180847.1|180970.4|180840.4|180977.1|180847.1|180970.4|180840.4|6
1732554600000|2024-11-25 17:10:00|180970.8|180840.8|180916|180786|180975.1|180845.1|180895.2|180765.2|11
1732554610000|2024-11-25 17:10:10|180910.3|180780.3|180916.3|180786.3|180916.3|180786.3|180901.9|180771.9|8
1732554620000|2024-11-25 17:10:20|180904.6|180774.6|180922.7|180792.7|180923.2|180793.2|180904.6|180774.6|7
1732554630000|2024-11-25 17:10:30|180917.1|180787.1|180909.7|180779.7|180925.7|180795.7|180903|180773|10
1732554640000|2024-11-25 17:10:40|180906|180776|180901.8|180771.8|180913.6|180783.6|180893.3|180763.3|12
1732554650000|2024-11-25 17:10:50|180896.5|180766.5|180900.9|180770.9|180900.9|180770.9|180893.2|180763.2|5
1732554660000|2024-11-25 17:11:00|180905.9|180775.9|180898.5|180768.5|180905.9|180775.9|180888.2|180758.2|14
1732554670000|2024-11-25 17:11:10|180883.9|180753.9|180884.8|180754.8|180893.2|180763.2|180883.9|180753.9|9
1732554680000|2024-11-25 17:11:20|180888.8|180758.8|180898.9|180768.9|180898.9|180768.9|180876.8|180746.8|9
1732554690000|2024-11-25 17:11:30|180894.9|180764.9|180890.5|180760.5|180896.9|180766.9|180882.2|180752.2|7
1732554700000|2024-11-25 17:11:40|180899.5|180769.5|180918.6|180788.6|180918.6|180788.6|180899.5|180769.5|9
1732554710000|2024-11-25 17:11:50|180929.9|180799.9|180917.3|180787.3|180940.3|180810.3|180914.7|180784.7|9
1732554720000|2024-11-25 17:12:00|180921|180791|180942.8|180812.8|180966.1|180836.1|180921|180791|17
1732554730000|2024-11-25 17:12:10|180939.1|180809.1|180965.1|180835.1|180970.1|180840.1|180926.7|180796.7|17
1732554740000|2024-11-25 17:12:20|180966.7|180836.7|180972.6|180842.6|180979.2|180849.2|180961.6|180831.6|18
1732554750000|2024-11-25 17:12:30|180977.6|180847.6|180976.3|180846.3|180977.9|180847.9|180964.6|180834.6|10
1732554760000|2024-11-25 17:12:40|180982.3|180852.3|180977.8|180847.8|180988|180858|180974.4|180844.4|8
1732554770000|2024-11-25 17:12:50|180985.4|180855.4|181001.2|180871.2|181002.2|180872.2|180974.1|180844.1|16
1732554780000|2024-11-25 17:13:00|181008.8|180878.8|180989.8|180859.8|181019.7|180889.7|180982.4|180852.4|11
1732554790000|2024-11-25 17:13:10|180983.8|180853.8|180971.1|180841.1|180989.8|180859.8|180971.1|180841.1|13
1732554800000|2024-11-25 17:13:20|180969.3|180839.3|180969.8|180839.8|180969.8|180839.8|180953.9|180823.9|15
1732554810000|2024-11-25 17:13:30|180960.5|180830.5|180965|180835|180968.8|180838.8|180960.5|180830.5|7
1732554820000|2024-11-25 17:13:40|180980.6|180850.6|180985.8|180855.8|180988.4|180858.4|180969.3|180839.3|8
1732554830000|2024-11-25 17:13:50|180973.8|180843.8|180997.9|180867.9|180997.9|180867.9|180973.5|180843.5|9
1732554840000|2024-11-25 17:14:00|180990.9|180860.9|180964.9|180834.9|180990.9|180860.9|180964.9|180834.9|9
1732554850000|2024-11-25 17:14:10|180967.2|180837.2|180977.6|180847.6|180992.9|180862.9|180966.6|180836.6|17
1732554860000|2024-11-25 17:14:20|180984.9|180854.9|180983.1|180853.1|180999.2|180869.2|180983.1|180853.1|9
1732554870000|2024-11-25 17:14:30|180986.4|180856.4|180992.3|180862.3|180997.1|180867.1|180986.4|180856.4|6
1732554880000|2024-11-25 17:14:40|181002|180872|180992.9|180862.9|181002|180872|180992.9|180862.9|4
1732554890000|2024-11-25 17:14:50|180996.9|180866.9|180997|180867|181011.7|180881.7|180987.6|180857.6|10
1732554900000|2024-11-25 17:15:00|181005.3|180875.3|180992.6|180862.6|181018.4|180888.4|180992.6|180862.6|13
1732554910000|2024-11-25 17:15:10|180987.6|180857.6|180989.1|180859.1|180992.8|180862.8|180981.4|180851.4|12
1732554920000|2024-11-25 17:15:20|180994.1|180864.1|180993.7|180863.7|181007.4|180877.4|180992.6|180862.6|12
1732554930000|2024-11-25 17:15:30|180997.4|180867.4|180971.4|180841.4|181006|180876|180971.4|180841.4|13
1732554940000|2024-11-25 17:15:40|180968.4|180838.4|180963.5|180833.5|180970|180840|180954.8|180824.8|13
1732554950000|2024-11-25 17:15:50|180960|180830|180965.6|180835.6|180970.2|180840.2|180954.6|180824.6|19
1732554960000|2024-11-25 17:16:00|180969.6|180839.6|180965.1|180835.1|180969.6|180839.6|180957.7|180827.7|10
1732554970000|2024-11-25 17:16:10|180961.7|180831.7|180965.5|180835.5|180969.7|180839.7|180955.1|180825.1|14
1732554980000|2024-11-25 17:16:20|180964.8|180834.8|180957.6|180827.6|180980.6|180850.6|180955.5|180825.5|16
1732554990000|2024-11-25 17:16:30|180953.3|180823.3|180961.4|180831.4|180963.3|180833.3|180949.1|180819.1|11
1732555000000|2024-11-25 17:16:40|180960.7|180830.7|180956.1|180826.1|180963.8|180833.8|180946.8|180816.8|12
1732555010000|2024-11-25 17:16:50|180942.1|180812.1|180945.3|180815.3|180958.2|180828.2|180942.1|180812.1|9
1732555020000|2024-11-25 17:17:00|180954.7|180824.7|180963.3|180833.3|180963.3|180833.3|180948|180818|7
1732555030000|2024-11-25 17:17:10|180953.6|180823.6|180948.9|180818.9|180962|180832|180939.3|180809.3|14
1732555040000|2024-11-25 17:17:20|180941.3|180811.3|180968|180838|180975.4|180845.4|180941.3|180811.3|18
1732555050000|2024-11-25 17:17:30|180961|180831|180970.3|180840.3|180975.9|180845.9|180956.4|180826.4|23
1732555060000|2024-11-25 17:17:40|180969.7|180839.7|180970|180840|180977|180847|180966.3|180836.3|19
1732555070000|2024-11-25 17:17:50|180973|180843|180966.5|180836.5|180986.2|180856.2|180961.5|180831.5|20
1732555080000|2024-11-25 17:18:00|180968.9|180838.9|180963.2|180833.2|180970.8|180840.8|180958.2|180828.2|15
1732555090000|2024-11-25 17:18:10|180966.8|180836.8|180961.1|180831.1|180971.2|180841.2|180957.1|180827.1|9
1732555100000|2024-11-25 17:18:20|180961.4|180831.4|180976.6|180846.6|180976.6|180846.6|180961.3|180831.3|22
1732555110000|2024-11-25 17:18:30|180970|180840|180981.1|180851.1|180988.5|180858.5|180970|180840|12
1732555120000|2024-11-25 17:18:40|180977.5|180847.5|180980.1|180850.1|180983.4|180853.4|180976.8|180846.8|10
1732555130000|2024-11-25 17:18:50|180982.4|180852.4|180975.9|180845.9|180986.8|180856.8|180974.3|180844.3|15
1732555140000|2024-11-25 17:19:00|180978.5|180848.5|180993.6|180863.6|180993.6|180863.6|180978.5|180848.5|10
1732555150000|2024-11-25 17:19:10|180984.9|180854.9|181009.9|180879.9|181017.9|180887.9|180984.9|180854.9|20
1732555160000|2024-11-25 17:19:20|181008.2|180878.2|181010.5|180880.5|181012.5|180882.5|181005.2|180875.2|17
1732555170000|2024-11-25 17:19:30|181009.5|180879.5|181010.1|180880.1|181011.3|180881.3|181003.1|180873.1|13
1732555180000|2024-11-25 17:19:40|181011.9|180881.9|181013.6|180883.6|181019.1|180889.1|181003.5|180873.5|12
1732555190000|2024-11-25 17:19:50|181013.3|180883.3|181006.7|180876.7|181028|180898|181006.7|180876.7|29
1732555200000|2024-11-25 17:20:00|181011|180881|181014.3|180884.3|181016|180886|181003|180873|12
1732555210000|2024-11-25 17:20:10|181014.9|180884.9|181017.8|180887.8|181029.8|180899.8|181014.9|180884.9|20
1732555220000|2024-11-25 17:20:20|181021.4|180891.4|181048.1|180918.1|181049.1|180919.1|181016.8|180886.8|19
1732555230000|2024-11-25 17:20:30|181051.6|180921.6|181053.5|180923.5|181060.6|180930.6|181049.2|180919.2|17
1732555240000|2024-11-25 17:20:40|181048.9|180918.9|181062.6|180932.6|181071.6|180941.6|181048.9|180918.9|16
1732555250000|2024-11-25 17:20:50|181063.9|180933.9|181056.1|180926.1|181064.9|180934.9|181055.4|180925.4|14
1732555260000|2024-11-25 17:21:00|181052.4|180922.4|181054.6|180924.6|181056.3|180926.3|181031.4|180901.4|19
1732555270000|2024-11-25 17:21:10|181047.2|180917.2|181037.3|180907.3|181051.7|180921.7|181037.2|180907.2|14
1732555280000|2024-11-25 17:21:20|181037.9|180907.9|181039.9|180909.9|181040.9|180910.9|181037.1|180907.1|9
1732555290000|2024-11-25 17:21:30|181039.5|180909.5|181048.8|180918.8|181055.9|180925.9|181039.2|180909.2|6
1732555300000|2024-11-25 17:21:40|181051.3|180921.3|181062.4|180932.4|181062.4|180932.4|181048.8|180918.8|18
1732555310000|2024-11-25 17:21:50|181062.1|180932.1|181047.7|180917.7|181062.1|180932.1|181047.7|180917.7|9
1732555320000|2024-11-25 17:22:00|181045|180915|181029.5|180899.5|181055.3|180925.3|181029.5|180899.5|16
1732555330000|2024-11-25 17:22:10|181025.8|180895.8|181028.1|180898.1|181032.8|180902.8|181024.8|180894.8|6
1732555340000|2024-11-25 17:22:20|181026.5|180896.5|181005.4|180875.4|181030.7|180900.7|181005.4|180875.4|12
1732555350000|2024-11-25 17:22:30|181010.7|180880.7|180988.8|180858.8|181010.7|180880.7|180982.4|180852.4|15
1732555360000|2024-11-25 17:22:40|180987.1|180857.1|180977.9|180847.9|180987.1|180857.1|180970.3|180840.3|9
1732555370000|2024-11-25 17:22:50|180970.9|180840.9|180971.3|180841.3|180976.9|180846.9|180961|180831|11
1732555380000|2024-11-25 17:23:00|180970.7|180840.7|180968.2|180838.2|180977.9|180847.9|180965.3|180835.3|13
1732555390000|2024-11-25 17:23:10|180970.2|180840.2|180972.2|180842.2|180975.2|180845.2|180969.5|180839.5|5
1732555400000|2024-11-25 17:23:20|180971.2|180841.2|180970.9|180840.9|180985.5|180855.5|180967.2|180837.2|18
1732555410000|2024-11-25 17:23:30|180968.2|180838.2|180983.4|180853.4|180991.1|180861.1|180968.2|180838.2|14
1732555420000|2024-11-25 17:23:40|180980.7|180850.7|180984.2|180854.2|180985.8|180855.8|180976.5|180846.5|9
1732555430000|2024-11-25 17:23:50|180985.9|180855.9|180994.7|180864.7|181001.4|180871.4|180981.9|180851.9|9
1732555440000|2024-11-25 17:24:00|180999.4|180869.4|180976.6|180846.6|180999.4|180869.4|180976.6|180846.6|13
1732555450000|2024-11-25 17:24:10|180974.9|180844.9|180966.3|180836.3|180974.9|180844.9|180966.3|180836.3|7
1732555460000|2024-11-25 17:24:20|180967.9|180837.9|180962.2|180832.2|180967.9|180837.9|180960.6|180830.6|7
1732555470000|2024-11-25 17:24:30|180957.9|180827.9|180950.9|180820.9|180967.1|180837.1|180944|180814|16
1732555480000|2024-11-25 17:24:40|180945.2|180815.2|180945.6|180815.6|180948.6|180818.6|180939.9|180809.9|11
1732555490000|2024-11-25 17:24:50|180947.5|180817.5|180971.7|180841.7|180971.7|180841.7|180947.5|180817.5|10
1732555500000|2024-11-25 17:25:00|180974.4|180844.4|180955.3|180825.3|180974.4|180844.4|180954.6|180824.6|14
1732555510000|2024-11-25 17:25:10|180960|180830|180957.9|180827.9|180972.3|180842.3|180957|180827|7
1732555520000|2024-11-25 17:25:20|180962.3|180832.3|180962.3|180832.3|180962.3|180832.3|180962.3|180832.3|1
1732555530000|2024-11-25 17:25:30|180970.6|180840.6|180974.4|180844.4|180974.7|180844.7|180964.9|180834.9|16
1732555540000|2024-11-25 17:25:40|180969|180839|180967.3|180837.3|180972.4|180842.4|180955.1|180825.1|10
1732555550000|2024-11-25 17:25:50|180964.6|180834.6|180971.5|180841.5|180978.2|180848.2|180964.6|180834.6|11
1732555560000|2024-11-25 17:26:00|180968.8|180838.8|180960|180830|180976.1|180846.1|180960|180830|15
1732555570000|2024-11-25 17:26:10|180953.8|180823.8|180942.7|180812.7|180953.8|180823.8|180942.1|180812.1|12
1732555580000|2024-11-25 17:26:20|180943.1|180813.1|180954.5|180824.5|180956.6|180826.6|180943.1|180813.1|8
1732555590000|2024-11-25 17:26:30|180958.9|180828.9|180966.5|180836.5|180972.3|180842.3|180954.4|180824.4|10
1732555600000|2024-11-25 17:26:40|180971.2|180841.2|180971|180841|180975.5|180845.5|180961.8|180831.8|8
1732555610000|2024-11-25 17:26:50|180982.8|180852.8|180955.2|180825.2|180987.1|180857.1|180946.6|180816.6|15
1732555620000|2024-11-25 17:27:00|180956.2|180826.2|180971.6|180841.6|180971.6|180841.6|180951.5|180821.5|10
1732555630000|2024-11-25 17:27:10|180966.6|180836.6|180970.2|180840.2|180977.2|180847.2|180962.2|180832.2|9
1732555640000|2024-11-25 17:27:20|180974.2|180844.2|180974|180844|180974.2|180844.2|180974|180844|2
1732555650000|2024-11-25 17:27:30|180979.6|180849.6|180968.9|180838.9|180981.3|180851.3|180965.2|180835.2|14
1732555660000|2024-11-25 17:27:40|180971|180841|180973.4|180843.4|180983.1|180853.1|180971|180841|10
1732555670000|2024-11-25 17:27:50|180985.7|180855.7|180980.1|180850.1|180992|180862|180975.4|180845.4|17
1732555680000|2024-11-25 17:28:00|180976.5|180846.5|180976.9|180846.9|180978.8|180848.8|180969.2|180839.2|8
1732555690000|2024-11-25 17:28:10|180974.9|180844.9|180965.1|180835.1|180979.3|180849.3|180965.1|180835.1|6
1732555700000|2024-11-25 17:28:20|180966.8|180836.8|180962.8|180832.8|180968.1|180838.1|180962.8|180832.8|5
1732555710000|2024-11-25 17:28:30|180960.8|180830.8|180958.9|180828.9|180966|180836|180955.9|180825.9|12
1732555720000|2024-11-25 17:28:40|180956.3|180826.3|180970.1|180840.1|180973.1|180843.1|180950|180820|15
1732555730000|2024-11-25 17:28:50|180972.5|180842.5|180959.9|180829.9|180972.5|180842.5|180957.9|180827.9|14
1732555740000|2024-11-25 17:29:00|180962.2|180832.2|180978.6|180848.6|180982.9|180852.9|180962.2|180832.2|14
1732555750000|2024-11-25 17:29:10|180976.9|180846.9|180978.8|180848.8|180979.7|180849.7|180971.7|180841.7|7
1732555760000|2024-11-25 17:29:20|180976.5|180846.5|180960.5|180830.5|180980.1|180850.1|180960.5|180830.5|9
1732555770000|2024-11-25 17:29:30|180963.5|180833.5|180963.2|180833.2|180970.5|180840.5|180956.9|180826.9|10
1732555780000|2024-11-25 17:29:40|180965.2|180835.2|180967.4|180837.4|180967.4|180837.4|180957.3|180827.3|9
1732555790000|2024-11-25 17:29:50|180964.4|180834.4|180973|180843|180973|180843|180960.3|180830.3|12
1732555800000|2024-11-25 17:30:00|180968.3|180838.3|180954.8|180824.8|180968.3|180838.3|180939.4|180809.4|14
1732555810000|2024-11-25 17:30:10|180951.5|180821.5|180948.2|180818.2|180963.9|180833.9|180948.2|180818.2|11
1732555820000|2024-11-25 17:30:20|180946.5|180816.5|180933|180803|180946.5|180816.5|180916.5|180786.5|15
1732555830000|2024-11-25 17:30:30|180929.3|180799.3|180926.4|180796.4|180937.7|180807.7|180921|180791|17
1732555840000|2024-11-25 17:30:40|180922.7|180792.7|180925.1|180795.1|180933.5|180803.5|180919.5|180789.5|8
1732555850000|2024-11-25 17:30:50|180919.5|180789.5|180950.3|180820.3|180950.3|180820.3|180919.5|180789.5|11
1732555860000|2024-11-25 17:31:00|180948.6|180818.6|180937.9|180807.9|180950.9|180820.9|180935.6|180805.6|16
1732555870000|2024-11-25 17:31:10|180943.9|180813.9|180931.5|180801.5|180945.9|180815.9|180926.8|180796.8|13
1732555880000|2024-11-25 17:31:20|180928.9|180798.9|180964|180834|180964|180834|180928.9|180798.9|11
1732555890000|2024-11-25 17:31:30|180964.2|180834.2|180941.2|180811.2|180964.2|180834.2|180934|180804|15
1732555900000|2024-11-25 17:31:40|180946.5|180816.5|180933.2|180803.2|180954.7|180824.7|180933.2|180803.2|12
1732555910000|2024-11-25 17:31:50|180936.2|180806.2|180944.5|180814.5|180948.5|180818.5|180934.5|180804.5|11
1732555920000|2024-11-25 17:32:00|180944.4|180814.4|180943.7|180813.7|180960.2|180830.2|180937.2|180807.2|15
1732555930000|2024-11-25 17:32:10|180940.3|180810.3|180954.2|180824.2|180958.6|180828.6|180937.3|180807.3|12
1732555940000|2024-11-25 17:32:20|180959.2|180829.2|180955.2|180825.2|180959.2|180829.2|180955.2|180825.2|2
1732555950000|2024-11-25 17:32:30|180961.9|180831.9|180975.5|180845.5|180975.5|180845.5|180952.5|180822.5|14
1732555960000|2024-11-25 17:32:40|180973.7|180843.7|180956.5|180826.5|180973.7|180843.7|180951.8|180821.8|6
1732555970000|2024-11-25 17:32:50|180957.5|180827.5|180958.5|180828.5|180961.5|180831.5|180956.8|180826.8|8
1732555980000|2024-11-25 17:33:00|180954.5|180824.5|180954.5|180824.5|180954.5|180824.5|180954.5|180824.5|1
1732555990000|2024-11-25 17:33:10|180959.8|180829.8|180959.8|180829.8|180959.8|180829.8|180959.8|180829.8|1
1732556000000|2024-11-25 17:33:20|180956.8|180826.8|180949.4|180819.4|180958.8|180828.8|180929.1|180799.1|14
1732556010000|2024-11-25 17:33:30|180937.8|180807.8|180940.8|180810.8|180942.8|180812.8|180937.8|180807.8|7
1732556020000|2024-11-25 17:33:40|180937.5|180807.5|180937.5|180807.5|180937.5|180807.5|180937.5|180807.5|1
1732556030000|2024-11-25 17:33:50|180935.9|180805.9|180904.8|180774.8|180938.2|180808.2|180897|180767|14
1732556040000|2024-11-25 17:34:00|180901.8|180771.8|180914.5|180784.5|180917.5|180787.5|180901.8|180771.8|6
1732556050000|2024-11-25 17:34:10|180920.2|180790.2|180933.2|180803.2|180933.2|180803.2|180911.2|180781.2|13
1732556060000|2024-11-25 17:34:20|180930.8|180800.8|180898.8|180768.8|180930.8|180800.8|180895.8|180765.8|20
1732556070000|2024-11-25 17:34:30|180899.8|180769.8|180900.8|180770.8|180903.1|180773.1|180893.1|180763.1|10
1732556080000|2024-11-25 17:34:40|180900.4|180770.4|180871.8|180741.8|180908.8|180778.8|180862.5|180732.5|17
1732556090000|2024-11-25 17:34:50|180871.3|180741.3|180868.8|180738.8|180886.1|180756.1|180868.2|180738.2|17
1732556100000|2024-11-25 17:35:00|180868.5|180738.5|180861.5|180731.5|180868.8|180738.8|180861.5|180731.5|12
1732556110000|2024-11-25 17:35:10|180862.5|180732.5|180864.6|180734.6|180865.6|180735.6|180861.7|180731.7|7
1732556120000|2024-11-25 17:35:20|180864.9|180734.9|180870.4|180740.4|180875.4|180745.4|180864.9|180734.9|9
1732556130000|2024-11-25 17:35:30|180870.1|180740.1|180878.5|180748.5|180883|180753|180869.4|180739.4|9
1732556140000|2024-11-25 17:35:40|180877.9|180747.9|180848.5|180718.5|180877.9|180747.9|180848.5|180718.5|15
1732556150000|2024-11-25 17:35:50|180858.2|180728.2|180836.4|180706.4|180858.9|180728.9|180833.7|180703.7|14
1732556160000|2024-11-25 17:36:00|180839.1|180709.1|180843.8|180713.8|180843.8|180713.8|180832.4|180702.4|7
1732556170000|2024-11-25 17:36:10|180835.1|180705.1|180836.4|180706.4|180843.5|180713.5|180832.8|180702.8|7
1732556180000|2024-11-25 17:36:20|180838.2|180708.2|180876.9|180746.9|180876.9|180746.9|180838.2|180708.2|12
1732556190000|2024-11-25 17:36:30|180880.5|180750.5|180882.7|180752.7|180884.7|180754.7|180877.7|180747.7|7
1732556200000|2024-11-25 17:36:40|180884.4|180754.4|180868.9|180738.9|180886|180756|180868.9|180738.9|10
1732556210000|2024-11-25 17:36:50|180871.6|180741.6|180876.8|180746.8|180876.8|180746.8|180866.1|180736.1|5
1732556220000|2024-11-25 17:37:00|180871.8|180741.8|180868.9|180738.9|180871.8|180741.8|180847.2|180717.2|12
1732556230000|2024-11-25 17:37:10|180865.2|180735.2|180875.6|180745.6|180877.3|180747.3|180865.2|180735.2|7
1732556240000|2024-11-25 17:37:20|180880|180750|180888.1|180758.1|180888.6|180758.6|180874.6|180744.6|4
1732556250000|2024-11-25 17:37:30|180882.8|180752.8|180878.3|180748.3|180892.8|180762.8|180866.1|180736.1|7
1732556260000|2024-11-25 17:37:40|180880|180750|180856.1|180726.1|180880.6|180750.6|180849.1|180719.1|14
1732556270000|2024-11-25 17:37:50|180855.4|180725.4|180876.4|180746.4|180889.3|180759.3|180844.8|180714.8|14
1732556280000|2024-11-25 17:38:00|180865|180735|180836.8|180706.8|180869.2|180739.2|180836.8|180706.8|19
1732556290000|2024-11-25 17:38:10|180841.8|180711.8|180843.5|180713.5|180849.1|180719.1|180836.8|180706.8|12
1732556300000|2024-11-25 17:38:20|180851.1|180721.1|180827.2|180697.2|180851.1|180721.1|180825.2|180695.2|10
1732556310000|2024-11-25 17:38:30|180816.2|180686.2|180835.9|180705.9|180843.6|180713.6|180816.2|180686.2|13
1732556320000|2024-11-25 17:38:40|180838.5|180708.5|180838|180708|180845.3|180715.3|180824.8|180694.8|11
1732556330000|2024-11-25 17:38:50|180840.3|180710.3|180857.3|180727.3|180857.9|180727.9|180840.3|180710.3|7
1732556340000|2024-11-25 17:39:00|180859.1|180729.1|180859|180729|180868.1|180738.1|180852.4|180722.4|12
1732556350000|2024-11-25 17:39:10|180869.4|180739.4|180869.2|180739.2|180869.4|180739.4|180863.4|180733.4|7
1732556360000|2024-11-25 17:39:20|180864.2|180734.2|180835.5|180705.5|180871.6|180741.6|180835.5|180705.5|13
1732556370000|2024-11-25 17:39:30|180834.9|180704.9|180815|180685|180835.5|180705.5|180812|180682|5
1732556380000|2024-11-25 17:39:40|180816.7|180686.7|180816.7|180686.7|180816.7|180686.7|180816.7|180686.7|1
1732556390000|2024-11-25 17:39:50|180820.7|180690.7|180819|180689|180829|180699|180819|180689|4
1732556400000|2024-11-25 17:40:00|180815.7|180685.7|180810.5|180680.5|180815.7|180685.7|180799.5|180669.5|9
1732556410000|2024-11-25 17:40:10|180806.5|180676.5|180794.3|180664.3|180812.8|180682.8|180787.2|180657.2|5
1732556420000|2024-11-25 17:40:20|180804.6|180674.6|180791.3|180661.3|180804.6|180674.6|180789.3|180659.3|6
1732556430000|2024-11-25 17:40:30|180804.6|180674.6|180798|180668|180806.3|180676.3|180795|180665|11
1732556440000|2024-11-25 17:40:40|180802.6|180672.6|180793.7|180663.7|180807|180677|180793.6|180663.6|8
1732556450000|2024-11-25 17:40:50|180813.3|180683.3|180822.1|180692.1|180822.1|180692.1|180813.3|180683.3|11
1732556460000|2024-11-25 17:41:00|180828.4|180698.4|180840.5|180710.5|180840.5|180710.5|180828.4|180698.4|10
1732556470000|2024-11-25 17:41:10|180840.2|180710.2|180843.6|180713.6|180844.3|180714.3|180839.8|180709.8|5
1732556480000|2024-11-25 17:41:20|180847.3|180717.3|180842.7|180712.7|180854.5|180724.5|180838|180708|8
1732556490000|2024-11-25 17:41:30|180847|180717|180832.3|180702.3|180847|180717|180832|180702|6
1732556500000|2024-11-25 17:41:40|180837.7|180707.7|180842.3|180712.3|180848.4|180718.4|180826.2|180696.2|14
1732556510000|2024-11-25 17:41:50|180829.7|180699.7|180843.8|180713.8|180850.9|180720.9|180829.7|180699.7|10
1732556520000|2024-11-25 17:42:00|180847.5|180717.5|180881.1|180751.1|180885.8|180755.8|180847.5|180717.5|19
1732556530000|2024-11-25 17:42:10|180883.8|180753.8|180872.9|180742.9|180888.5|180758.5|180872.9|180742.9|9
1732556540000|2024-11-25 17:42:20|180882.5|180752.5|180867.1|180737.1|180884.2|180754.2|180867.1|180737.1|8
1732556550000|2024-11-25 17:42:30|180865.6|180735.6|180875.2|180745.2|180879.2|180749.2|180865.6|180735.6|8
1732556560000|2024-11-25 17:42:40|180873.5|180743.5|180868.5|180738.5|180873.5|180743.5|180865.2|180735.2|3
1732556570000|2024-11-25 17:42:50|180866.8|180736.8|180851.1|180721.1|180866.8|180736.8|180848.5|180718.5|9
1732556580000|2024-11-25 17:43:00|180864.2|180734.2|180870.1|180740.1|180876.2|180746.2|180859.2|180729.2|17
1732556590000|2024-11-25 17:43:10|180873.5|180743.5|180886|180756|180892|180762|180869.2|180739.2|11
1732556600000|2024-11-25 17:43:20|180889.7|180759.7|180893.6|180763.6|180896.6|180766.6|180889.7|180759.7|5
1732556610000|2024-11-25 17:43:30|180888.6|180758.6|180894.5|180764.5|180901.5|180771.5|180888.6|180758.6|6
1732556620000|2024-11-25 17:43:40|180897.5|180767.5|180893.6|180763.6|180898.9|180768.9|180891.2|180761.2|7
1732556630000|2024-11-25 17:43:50|180890.2|180760.2|180888.8|180758.8|180890.2|180760.2|180888.8|180758.8|2
1732556640000|2024-11-25 17:44:00|180885.8|180755.8|180871.7|180741.7|180892.5|180762.5|180869.5|180739.5|12
1732556650000|2024-11-25 17:44:10|180855.4|180725.4|180868.9|180738.9|180868.9|180738.9|180851.8|180721.8|8
1732556660000|2024-11-25 17:44:20|180864.9|180734.9|180872.9|180742.9|180872.9|180742.9|180859.8|180729.8|7
1732556670000|2024-11-25 17:44:30|180870.5|180740.5|180872.8|180742.8|180875.5|180745.5|180861.4|180731.4|13
1732556680000|2024-11-25 17:44:40|180868.4|180738.4|180849.5|180719.5|180868.4|180738.4|180849.5|180719.5|17
1732556690000|2024-11-25 17:44:50|180853.5|180723.5|180859.6|180729.6|180879.7|180749.7|180853.1|180723.1|18
1732556700000|2024-11-25 17:45:00|180847|180717|180835.2|180705.2|180854|180724|180834.5|180704.5|12
1732556710000|2024-11-25 17:45:10|180813.4|180683.4|180820.6|180690.6|180823.3|180693.3|180808|180678|9
1732556720000|2024-11-25 17:45:20|180825.3|180695.3|180820.3|180690.3|180825.3|180695.3|180820.3|180690.3|2
1732556730000|2024-11-25 17:45:30|180822|180692|180816.1|180686.1|180829.8|180699.8|180816.1|180686.1|10
1732556740000|2024-11-25 17:45:40|180827.5|180697.5|180827.5|180697.5|180827.5|180697.5|180818.8|180688.8|10
1732556750000|2024-11-25 17:45:50|180836.5|180706.5|180837.8|180707.8|180837.8|180707.8|180827.9|180697.9|7
1732556760000|2024-11-25 17:46:00|180834.5|180704.5|180838.2|180708.2|180846.4|180716.4|180830.1|180700.1|10
1732556770000|2024-11-25 17:46:10|180846.8|180716.8|180844.5|180714.5|180848.8|180718.8|180839.8|180709.8|9
1732556780000|2024-11-25 17:46:20|180842.8|180712.8|180836.1|180706.1|180842.8|180712.8|180830.5|180700.5|7
1732556790000|2024-11-25 17:46:30|180831.3|180701.3|180829|180699|180835.9|180705.9|180827|180697|16
1732556800000|2024-11-25 17:46:40|180833.3|180703.3|180821.5|180691.5|180833.3|180703.3|180821.5|180691.5|9
1732556810000|2024-11-25 17:46:50|180824.5|180694.5|180817.7|180687.7|180825.9|180695.9|180814.9|180684.9|10
1732556820000|2024-11-25 17:47:00|180814.1|180684.1|180809.6|180679.6|180824.1|180694.1|180809.6|180679.6|7
1732556830000|2024-11-25 17:47:10|180808.1|180678.1|180791.9|180661.9|180811.2|180681.2|180791.9|180661.9|12
1732556840000|2024-11-25 17:47:20|180798.9|180668.9|180815.5|180685.5|180815.5|180685.5|180798.9|180668.9|15
1732556850000|2024-11-25 17:47:30|180816.5|180686.5|180811.5|180681.5|180823.8|180693.8|180810.8|180680.8|14
1732556860000|2024-11-25 17:47:40|180806.1|180676.1|180817.3|180687.3|180817.3|180687.3|180803.1|180673.1|6
1732556870000|2024-11-25 17:47:50|180814.3|180684.3|180806.3|180676.3|180814.3|180684.3|180804.7|180674.7|14
1732556880000|2024-11-25 17:48:00|180803.3|180673.3|180803.1|180673.1|180807.4|180677.4|180799.1|180669.1|7
1732556890000|2024-11-25 17:48:10|180800.4|180670.4|180815.2|180685.2|180821.2|180691.2|180793.4|180663.4|14
1732556900000|2024-11-25 17:48:20|180810.8|180680.8|180820.4|180690.4|180838.7|180708.7|180809.8|180679.8|22
1732556910000|2024-11-25 17:48:30|180821.9|180691.9|180816.7|180686.7|180831.7|180701.7|180816.6|180686.6|10
1732556920000|2024-11-25 17:48:40|180819.3|180689.3|180816.2|180686.2|180830.6|180700.6|180811.6|180681.6|22
1732556930000|2024-11-25 17:48:50|180811.9|180681.9|180828.9|180698.9|180828.9|180698.9|180809.1|180679.1|11
1732556940000|2024-11-25 17:49:00|180824.9|180694.9|180815|180685|180830.5|180700.5|180813|180683|23
1732556950000|2024-11-25 17:49:10|180812.3|180682.3|180809.1|180679.1|180815.2|180685.2|180806.8|180676.8|13
1732556960000|2024-11-25 17:49:20|180809.4|180679.4|180802.8|180672.8|180809.4|180679.4|180796.8|180666.8|11
1732556970000|2024-11-25 17:49:30|180809.4|180679.4|180803|180673|180810.1|180680.1|180797.7|180667.7|10
1732556980000|2024-11-25 17:49:40|180804.5|180674.5|180801.6|180671.6|180810.6|180680.6|180800.9|180670.9|7
1732556990000|2024-11-25 17:49:50|180804.9|180674.9|180806.6|180676.6|180808.6|180678.6|180802.6|180672.6|4
1732557000000|2024-11-25 17:50:00|180802.2|180672.2|180802.2|180672.2|180808.2|180678.2|180801.2|180671.2|8
1732557010000|2024-11-25 17:50:10|180799.2|180669.2|180796.2|180666.2|180799.2|180669.2|180794.5|180664.5|5
1732557020000|2024-11-25 17:50:20|180800.2|180670.2|180798.5|180668.5|180800.2|180670.2|180789.5|180659.5|7
1732557030000|2024-11-25 17:50:30|180808.5|180678.5|180803.9|180673.9|180813.7|180683.7|180799.9|180669.9|10
1732557040000|2024-11-25 17:50:40|180793.3|180663.3|180801.6|180671.6|180804.3|180674.3|180792.3|180662.3|5
1732557050000|2024-11-25 17:50:50|180798.6|180668.6|180800.9|180670.9|180805.3|180675.3|180780.9|180650.9|9
1732557060000|2024-11-25 17:51:00|180796.6|180666.6|180804.4|180674.4|180807.8|180677.8|180796.6|180666.6|9
1732557070000|2024-11-25 17:51:10|180800.7|180670.7|180794.3|180664.3|180800.7|180670.7|180794.3|180664.3|6
1732557080000|2024-11-25 17:51:20|180799.6|180669.6|180791.6|180661.6|180799.6|180669.6|180791.6|180661.6|4
1732557090000|2024-11-25 17:51:30|180786.3|180656.3|180800.3|180670.3|180801|180671|180786.3|180656.3|8
1732557100000|2024-11-25 17:51:40|180803.7|180673.7|180783.7|180653.7|180803.7|180673.7|180783.7|180653.7|6
1732557110000|2024-11-25 17:51:50|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|180788.7|180658.7|1
1732557120000|2024-11-25 17:52:00|180792.7|180662.7|180717|180587|180792.7|180662.7|180711.7|180581.7|15
1732557130000|2024-11-25 17:52:10|180715.7|180585.7|180707.1|180577.1|180717.4|180587.4|180706.4|180576.4|8
1732557140000|2024-11-25 17:52:20|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|1
1732557150000|2024-11-25 17:52:30|180707.8|180577.8|180710.4|180580.4|180713.1|180583.1|180707.8|180577.8|3
1732557170000|2024-11-25 17:52:50|180720.4|180590.4|180717|180587|180720.4|180590.4|180712.4|180582.4|5
1732557180000|2024-11-25 17:53:00|180724|180594|180726.3|180596.3|180726.3|180596.3|180714.3|180584.3|5
1732557190000|2024-11-25 17:53:10|180722|180592|180722.9|180592.9|180732.2|180602.2|180720.8|180590.8|8
1732557200000|2024-11-25 17:53:20|180720.5|180590.5|180720.4|180590.4|180725.6|180595.6|180717.9|180587.9|6
1732557210000|2024-11-25 17:53:30|180713.4|180583.4|180714.8|180584.8|180720.1|180590.1|180713.4|180583.4|4
1732557220000|2024-11-25 17:53:40|180702.5|180572.5|180718.1|180588.1|180720.8|180590.8|180702.5|180572.5|6
1732557230000|2024-11-25 17:53:50|180714.5|180584.5|180720.8|180590.8|180720.8|180590.8|180714.5|180584.5|2
1732557240000|2024-11-25 17:54:00|180717.1|180587.1|180719.8|180589.8|180719.8|180589.8|180713.5|180583.5|3
1732557250000|2024-11-25 17:54:10|180715.1|180585.1|180706.2|180576.2|180715.1|180585.1|180696.5|180566.5|4
1732557260000|2024-11-25 17:54:20|180704.4|180574.4|180698.3|180568.3|180704.4|180574.4|180691.3|180561.3|9
1732557270000|2024-11-25 17:54:30|180703.6|180573.6|180701.6|180571.6|180709.6|180579.6|180698.3|180568.3|5
1732557280000|2024-11-25 17:54:40|180698.9|180568.9|180702.3|180572.3|180710.3|180580.3|180698.9|180568.9|5
1732557290000|2024-11-25 17:54:50|180713.6|180583.6|180699.1|180569.1|180723.8|180593.8|180699.1|180569.1|5
1732557300000|2024-11-25 17:55:00|180697.3|180567.3|180677.8|180547.8|180697.3|180567.3|180676.8|180546.8|7
1732557310000|2024-11-25 17:55:10|180685.4|180555.4|180653.9|180523.9|180685.4|180555.4|180646.2|180516.2|12
1732557320000|2024-11-25 17:55:20|180644.9|180514.9|180659.5|180529.5|180666.2|180536.2|180644.9|180514.9|12
1732557330000|2024-11-25 17:55:30|180656.9|180526.9|180660.9|180530.9|180664.6|180534.6|180656.9|180526.9|6
1732557340000|2024-11-25 17:55:40|180654.9|180524.9|180647.9|180517.9|180662.6|180532.6|180647.9|180517.9|7
1732557350000|2024-11-25 17:55:50|180652.5|180522.5|180649.9|180519.9|180665.9|180535.9|180649.9|180519.9|9
1732557360000|2024-11-25 17:56:00|180652.5|180522.5|180653.2|180523.2|180656.9|180526.9|180633.9|180503.9|15
1732557370000|2024-11-25 17:56:10|180670.2|180540.2|180665.6|180535.6|180670.9|180540.9|180652.9|180522.9|16
1732557380000|2024-11-25 17:56:20|180661.6|180531.6|180686.9|180556.9|180689.9|180559.9|180661.6|180531.6|6
1732557390000|2024-11-25 17:56:30|180712.6|180582.6|180699.3|180569.3|180712.6|180582.6|180693|180563|11
1732557400000|2024-11-25 17:56:40|180699.6|180569.6|180689.5|180559.5|180712.4|180582.4|180689.5|180559.5|19
1732557410000|2024-11-25 17:56:50|180690.1|180560.1|180677.8|180547.8|180695.4|180565.4|180677.8|180547.8|15
1732557420000|2024-11-25 17:57:00|180681.8|180551.8|180677.3|180547.3|180685.2|180555.2|180673|180543|15
1732557430000|2024-11-25 17:57:10|180675|180545|180669.1|180539.1|180675|180545|180665.4|180535.4|6
1732557440000|2024-11-25 17:57:20|180670.7|180540.7|180676.3|180546.3|180681.3|180551.3|180668.4|180538.4|22
1732557450000|2024-11-25 17:57:30|180679.7|180549.7|180668.5|180538.5|180680|180550|180668.5|180538.5|14
1732557460000|2024-11-25 17:57:40|180666.5|180536.5|180676|180546|180678|180548|180666.5|180536.5|15
1732557470000|2024-11-25 17:57:50|180678.3|180548.3|180674.6|180544.6|180682.7|180552.7|180674.3|180544.3|20
1732557480000|2024-11-25 17:58:00|180669.3|180539.3|180641.6|180511.6|180669.3|180539.3|180641.6|180511.6|11
1732557490000|2024-11-25 17:58:10|180640|180510|180639|180509|180640|180510|180639|180509|2
1732557500000|2024-11-25 17:58:20|180636|180506|180634|180504|180636|180506|180621|180491|12
1732557510000|2024-11-25 17:58:30|180633|180503|180631|180501|180634|180504|180624|180494|11
1732557520000|2024-11-25 17:58:40|180626.7|180496.7|180628|180498|180631.3|180501.3|180621|180491|8
1732557530000|2024-11-25 17:58:50|180633.6|180503.6|180631.3|180501.3|180636.3|180506.3|180631.3|180501.3|10
1732557540000|2024-11-25 17:59:00|180634.7|180504.7|180642.6|180512.6|180643.9|180513.9|180633.7|180503.7|15
1732557550000|2024-11-25 17:59:10|180638.9|180508.9|180638.1|180508.1|180641.9|180511.9|180634.1|180504.1|8
1732557560000|2024-11-25 17:59:20|180641.1|180511.1|180640.6|180510.6|180642.6|180512.6|180640.6|180510.6|3
1732557570000|2024-11-25 17:59:30|180639.9|180509.9|180641.2|180511.2|180642.9|180512.9|180639.6|180509.6|9
1732557580000|2024-11-25 17:59:40|180642.9|180512.9|180648.6|180518.6|180648.6|180518.6|180640.9|180510.9|9
1732557590000|2024-11-25 17:59:50|180652|180522|180653.8|180523.8|180655.8|180525.8|180649.2|180519.2|10
1732557600000|2024-11-25 18:00:00|180654.5|180524.5|180650.1|180520.1|180659.7|180529.7|180650.1|180520.1|18
1732557610000|2024-11-25 18:00:10|180653.7|180523.7|180631.9|180501.9|180653.7|180523.7|180631.2|180501.2|18
1732557620000|2024-11-25 18:00:20|180634.9|180504.9|180632.9|180502.9|180635.5|180505.5|180632.5|180502.5|4
1732557630000|2024-11-25 18:00:30|180626.9|180496.9|180618.3|180488.3|180631.9|180501.9|180618.3|180488.3|5
1732557640000|2024-11-25 18:00:40|180617.9|180487.9|180615.9|180485.9|180617.9|180487.9|180614.3|180484.3|3
1732557650000|2024-11-25 18:00:50|180614.3|180484.3|180626.9|180496.9|180632.9|180502.9|180614.3|180484.3|8
1732557660000|2024-11-25 18:01:00|180629.9|180499.9|180625.4|180495.4|180633.1|180503.1|180620.4|180490.4|14
1732557670000|2024-11-25 18:01:10|180620.4|180490.4|180615.7|180485.7|180620.4|180490.4|180614.7|180484.7|5
1732557680000|2024-11-25 18:01:20|180619.7|180489.7|180612.5|180482.5|180632.1|180502.1|180612.5|180482.5|15
1732557690000|2024-11-25 18:01:30|180615.5|180485.5|180623.6|180493.6|180631.8|180501.8|180615.5|180485.5|20
1732557700000|2024-11-25 18:01:40|180620.6|180490.6|180629|180499|180630.3|180500.3|180617.3|180487.3|23
1732557710000|2024-11-25 18:01:50|180625.7|180495.7|180629|180499|180631|180501|180625.7|180495.7|4
1732557720000|2024-11-25 18:02:00|180622.3|180492.3|180570.7|180480.7|180640.2|180510.2|180570.7|180463.5|19
1732557730000|2024-11-25 18:02:10|180573.4|180483.4|180581.7|180491.7|180586.4|180496.4|180569.3|180479.3|13
1732557740000|2024-11-25 18:02:20|180584.4|180494.4|180606.9|180476.9|180606.9|180496|180580.7|180471|8
1732557750000|2024-11-25 18:02:30|180609.6|180479.6|180606.1|180476.1|180626.6|180496.6|180599.9|180469.9|12
1732557760000|2024-11-25 18:02:40|180601.7|180471.7|180553.6|180423.6|180601.7|180471.7|180551.2|180421.2|21
1732557770000|2024-11-25 18:02:50|180555.2|180425.2|180553.8|180423.8|180557.6|180427.6|180550.8|180420.8|13
1732557780000|2024-11-25 18:03:00|180549.1|180419.1|180549.4|180419.4|180550.4|180420.4|180546.8|180416.8|8
1732557790000|2024-11-25 18:03:10|180546.8|180416.8|180524.7|180394.7|180546.8|180416.8|180522.3|180392.3|24
1732557800000|2024-11-25 18:03:20|180522.7|180392.7|180499.6|180369.6|180522.7|180392.7|180498|180368|13
1732557810000|2024-11-25 18:03:30|180501.6|180371.6|180505.6|180375.6|180507.9|180377.9|180501.6|180371.6|6
1732557820000|2024-11-25 18:03:40|180509.6|180379.6|180501.7|180371.7|180509.6|180379.6|180495.4|180365.4|13
1732557830000|2024-11-25 18:03:50|180504.1|180374.1|180513.4|180383.4|180513.4|180383.4|180494.9|180364.9|16
1732557840000|2024-11-25 18:04:00|180512.1|180382.1|180527.1|180397.1|180529.9|180399.9|180510.4|180380.4|16
1732557850000|2024-11-25 18:04:10|180531.1|180401.1|180517.4|180387.4|180531.1|180401.1|180509.3|180379.3|13
1732557860000|2024-11-25 18:04:20|180515.4|180385.4|180512.5|180382.5|180515.4|180385.4|180505.4|180375.4|10
1732557870000|2024-11-25 18:04:30|180509.9|180379.9|180501.8|180371.8|180509.9|180379.9|180498.8|180368.8|5
1732557880000|2024-11-25 18:04:40|180500|180370|180469.8|180339.8|180500|180370|180468.2|180338.2|15
1732557890000|2024-11-25 18:04:50|180473.4|180343.4|180455|180325|180473.4|180343.4|180454.7|180324.7|20
1732557900000|2024-11-25 18:05:00|180453.3|180323.3|180450.4|180320.4|180470|180340|180450.4|180320.4|15
1732557910000|2024-11-25 18:05:10|180442.9|180312.9|180455.2|180325.2|180455.9|180325.9|180438.8|180308.8|13
1732557920000|2024-11-25 18:05:20|180458.6|180328.6|180447.9|180317.9|180468.2|180338.2|180444.2|180314.2|10
1732557930000|2024-11-25 18:05:30|180452.2|180322.2|180466.3|180336.3|180470.3|180340.3|180445.7|180315.7|18
1732557940000|2024-11-25 18:05:40|180461.2|180331.2|180463.9|180333.9|180466.2|180336.2|180461.2|180331.2|9
1732557950000|2024-11-25 18:05:50|180460.2|180330.2|180467.5|180337.5|180470.1|180340.1|180460.2|180330.2|5
1732557960000|2024-11-25 18:06:00|180470.8|180340.8|180461.6|180331.6|180471.8|180341.8|180460.9|180330.9|7
1732557970000|2024-11-25 18:06:10|180465.2|180335.2|180482.9|180352.9|180482.9|180352.9|180462.9|180332.9|20
1732557980000|2024-11-25 18:06:20|180479.5|180349.5|180504.6|180374.6|180504.8|180374.8|180476.1|180346.1|12
1732557990000|2024-11-25 18:06:30|180502.6|180372.6|180496.5|180366.5|180505.2|180375.2|180493.2|180363.2|12
1732558000000|2024-11-25 18:06:40|180503.2|180373.2|180532.3|180402.3|180536.6|180406.6|180490.8|180360.8|24
1732558010000|2024-11-25 18:06:50|180531.3|180401.3|180515.8|180385.8|180536.3|180406.3|180513.7|180383.7|13
1732558020000|2024-11-25 18:07:00|180516.8|180386.8|180501.9|180371.9|180518.8|180388.8|180499.6|180369.6|16
1732558030000|2024-11-25 18:07:10|180493.1|180363.1|180500|180370|180503.3|180373.3|180492.3|180362.3|7
1732558040000|2024-11-25 18:07:20|180494.3|180364.3|180492|180362|180497|180367|180488|180358|10
1732558050000|2024-11-25 18:07:30|180488.7|180358.7|180490|180360|180493.3|180363.3|180488.7|180358.7|3
1732558060000|2024-11-25 18:07:40|180492|180362|180446.9|180316.9|180497.4|180367.4|180446.9|180316.9|11
1732558070000|2024-11-25 18:07:50|180452.6|180322.6|180456.3|180326.3|180456.3|180326.3|180441.8|180311.8|20
1732558080000|2024-11-25 18:08:00|180453.6|180323.6|180480.4|180350.4|180486.7|180380.6|180453.6|180323.6|15
1732558090000|2024-11-25 18:08:10|180485.3|180355.3|180499.1|180369.1|180499.1|180369.1|180479.1|180349.1|20
1732558100000|2024-11-25 18:08:20|180502.1|180372.1|180539.9|180409.9|180542.4|180412.4|180499.1|180369.1|19
1732558110000|2024-11-25 18:08:30|180534.2|180404.2|180552.1|180422.1|180554.1|180424.1|180534.2|180404.2|19
1732558120000|2024-11-25 18:08:40|180558.6|180428.6|180543.7|180413.7|180561.3|180431.3|180543.7|180413.7|13
1732558130000|2024-11-25 18:08:50|180546.7|180416.7|180536.7|180406.7|180546.7|180416.7|180527.2|180397.2|24
1732558140000|2024-11-25 18:09:00|180538.4|180408.4|180551.4|180421.4|180552.1|180422.1|180538.4|180408.4|9
1732558150000|2024-11-25 18:09:10|180553|180423|180541.8|180411.8|180554|180424|180536.1|180406.1|12
1732558160000|2024-11-25 18:09:20|180538.1|180408.1|180553.9|180423.9|180553.9|180423.9|180526.3|180396.3|19
1732558170000|2024-11-25 18:09:30|180555.6|180425.6|180553.3|180423.3|180555.6|180425.6|180553.3|180423.3|3
1732558180000|2024-11-25 18:09:40|180555|180425|180551.5|180421.5|180557.3|180427.3|180550.1|180420.1|9
1732558190000|2024-11-25 18:09:50|180546.8|180416.8|180541.3|180411.3|180551.1|180421.1|180541|180411|9
1732558200000|2024-11-25 18:10:00|180539.6|180409.6|180554.5|180424.5|180557.8|180427.8|180539.6|180409.6|9
1732558210000|2024-11-25 18:10:10|180556.5|180426.5|180556.2|180426.2|180573.9|180443.9|180547.4|180417.4|19
1732558220000|2024-11-25 18:10:20|180558.2|180428.2|180531.9|180401.9|180558.2|180428.2|180531.9|180401.9|19
1732558230000|2024-11-25 18:10:30|180527.9|180397.9|180532.3|180402.3|180532.3|180402.3|180527.9|180397.9|4
1732558240000|2024-11-25 18:10:40|180533.9|180403.9|180528.8|180398.8|180533.9|180403.9|180520.7|180390.7|11
1732558250000|2024-11-25 18:10:50|180515.2|180385.2|180511.3|180381.3|180519.2|180389.2|180508.3|180378.3|10
1732558260000|2024-11-25 18:11:00|180509.3|180379.3|180506.1|180376.1|180510|180380|180503.8|180373.8|8
1732558270000|2024-11-25 18:11:10|180508.5|180378.5|180507.7|180377.7|180510.4|180380.4|180504.7|180374.7|11
1732558280000|2024-11-25 18:11:20|180510.2|180380.2|180521.7|180391.7|180529|180399|180508.1|180378.1|9
1732558290000|2024-11-25 18:11:30|180531.7|180401.7|180527.3|180397.3|180544|180414|180525.5|180395.5|18
1732558300000|2024-11-25 18:11:40|180522.5|180392.5|180526.6|180396.6|180532.8|180402.8|180519.3|180389.3|17
1732558310000|2024-11-25 18:11:50|180532.6|180402.6|180531.5|180401.5|180532.6|180402.6|180523.5|180393.5|6
1732558320000|2024-11-25 18:12:00|180528.2|180398.2|180529.1|180399.1|180537.1|180407.1|180522.8|180392.8|21
1732558330000|2024-11-25 18:12:10|180531.1|180401.1|180534.2|180404.2|180544.5|180414.5|180527.5|180397.5|14
1732558340000|2024-11-25 18:12:20|180529.5|180399.5|180552.2|180422.2|180552.2|180422.2|180521.4|180391.4|21
1732558350000|2024-11-25 18:12:30|180544.8|180414.8|180542.5|180412.5|180549.1|180419.1|180541.1|180411.1|19
1732558360000|2024-11-25 18:12:40|180546.8|180416.8|180558.2|180428.2|180571.7|180441.7|180546.2|180416.2|27
1732558370000|2024-11-25 18:12:50|180550.2|180420.2|180561.9|180431.9|180568.6|180438.6|180544.4|180414.4|17
1732558380000|2024-11-25 18:13:00|180567.6|180437.6|180561.7|180431.7|180582.8|180452.8|180557.3|180427.3|22
1732558390000|2024-11-25 18:13:10|180564.7|180434.7|180564.6|180434.6|180570.7|180440.7|180561.3|180431.3|10
1732558400000|2024-11-25 18:13:20|180563|180433|180533.2|180403.2|180563|180433|180531.2|180401.2|9
1732558410000|2024-11-25 18:13:30|180528.9|180398.9|180530.6|180400.6|180530.6|180400.6|180528.9|180398.9|2
1732558420000|2024-11-25 18:13:40|180541.2|180411.2|180531.3|180401.3|180541.2|180411.2|180526.2|180396.2|4
1732558430000|2024-11-25 18:13:50|180547.3|180417.3|180540.4|180410.4|180547.3|180417.3|180536|180406|6
1732558440000|2024-11-25 18:14:00|180535.4|180405.4|180522.8|180392.8|180535.4|180405.4|180514.5|180384.5|10
1732558450000|2024-11-25 18:14:10|180525.2|180395.2|180531.2|180401.2|180536.2|180406.2|180525.2|180395.2|6
1732558460000|2024-11-25 18:14:20|180524.6|180394.6|180528.1|180398.1|180533.2|180403.2|180524.3|180394.3|9
1732558470000|2024-11-25 18:14:30|180530.4|180400.4|180529.1|180399.1|180530.4|180400.4|180526.1|180396.1|8
1732558480000|2024-11-25 18:14:40|180531.7|180401.7|180525.3|180395.3|180531.7|180401.7|180523.3|180393.3|7
1732558490000|2024-11-25 18:14:50|180527.7|180397.7|180530.7|180400.7|180535.7|180405.7|180524.3|180394.3|10
1732558500000|2024-11-25 18:15:00|180533.3|180403.3|180521.7|180391.7|180545|180415|180521.7|180391.7|7
1732558510000|2024-11-25 18:15:10|180527.1|180397.1|180523.4|180393.4|180527.1|180397.1|180523.4|180393.4|4
1732558520000|2024-11-25 18:15:20|180525.4|180395.4|180482.3|180352.3|180525.4|180395.4|180473.3|180343.3|15
1732558530000|2024-11-25 18:15:30|180478|180348|180475.2|180345.2|180484|180354|180473.9|180343.9|8
1732558540000|2024-11-25 18:15:40|180477.5|180347.5|180478.7|180348.7|180480.5|180350.5|180465.9|180335.9|6
1732558550000|2024-11-25 18:15:50|180475.4|180345.4|180470.2|180340.2|180475.6|180345.6|180469.2|180339.2|5
1732558560000|2024-11-25 18:16:00|180468.7|180338.7|180467.4|180337.4|180479.7|180349.7|180465.7|180335.7|10
1732558570000|2024-11-25 18:16:10|180465.7|180335.7|180470.9|180340.9|180474.3|180344.3|180458.6|180328.6|16
1732558580000|2024-11-25 18:16:20|180466.6|180336.6|180484|180354|180484|180354|180459.8|180329.8|11
1732558590000|2024-11-25 18:16:30|180488.4|180358.4|180496.9|180366.9|180500.6|180370.6|180477.4|180347.4|16
1732558600000|2024-11-25 18:16:40|180493.9|180363.9|180481.9|180351.9|180506|180376|180478.2|180348.2|22
1732558610000|2024-11-25 18:16:50|180482.9|180352.9|180485.5|180355.5|180492.1|180362.1|180475.2|180345.2|16
1732558620000|2024-11-25 18:17:00|180481.5|180351.5|180479.5|180349.5|180491.9|180361.9|180479.5|180349.5|14
1732558630000|2024-11-25 18:17:10|180480.5|180350.5|180464.7|180334.7|180480.5|180350.5|180464.7|180334.7|17
1732558640000|2024-11-25 18:17:20|180461.4|180331.4|180474.5|180344.5|180475.5|180345.5|180461.4|180331.4|9
1732558650000|2024-11-25 18:17:30|180483.5|180353.5|180481.4|180351.4|180486.3|180356.3|180478.5|180348.5|9
1732558660000|2024-11-25 18:17:40|180487.4|180357.4|180484|180354|180489.2|180359.2|180484|180354|9
1732558670000|2024-11-25 18:17:50|180484.7|180354.7|180500.8|180370.8|180501.5|180371.5|180481.3|180351.3|17
1732558680000|2024-11-25 18:18:00|180505.4|180375.4|180511.4|180381.4|180521.1|180391.1|180501.5|180371.5|22
1732558690000|2024-11-25 18:18:10|180515.4|180385.4|180515.6|180385.6|180518.9|180388.9|180506.4|180376.4|18
1732558700000|2024-11-25 18:18:20|180516|180386|180516.9|180386.9|180518.3|180388.3|180512.9|180382.9|14
1732558710000|2024-11-25 18:18:30|180514.9|180384.9|180546.1|180416.1|180552|180422|180509.1|180379.1|25
1732558720000|2024-11-25 18:18:40|180545.1|180415.1|180537.4|180407.4|180553.8|180423.8|180532|180402|24
1732558730000|2024-11-25 18:18:50|180540.1|180410.1|180550.7|180420.7|180553.2|180423.2|180539.4|180409.4|30
1732558740000|2024-11-25 18:19:00|180552.4|180422.4|180563.5|180433.5|180575|180445|180552|180422|28
1732558750000|2024-11-25 18:19:10|180561.8|180431.8|180555.5|180425.5|180569.9|180439.9|180555.5|180425.5|24
1732558760000|2024-11-25 18:19:20|180554.2|180424.2|180548|180418|180557.2|180427.2|180543.8|180413.8|21
1732558770000|2024-11-25 18:19:30|180549.3|180419.3|180548.3|180418.3|180553.7|180423.7|180545.6|180415.6|10
1732558780000|2024-11-25 18:19:40|180550|180420|180548|180418|180550|180420|180543.3|180413.3|15
1732558790000|2024-11-25 18:19:50|180552|180422|180540.7|180410.7|180552|180422|180533.7|180403.7|14
1732558800000|2024-11-25 18:20:00|180536.7|180406.7|180540.9|180410.9|180550.4|180420.4|180525.6|180395.6|11
1732558810000|2024-11-25 18:20:10|180545.6|180415.6|180528.3|180398.3|180545.6|180415.6|180526.3|180396.3|13
1732558820000|2024-11-25 18:20:20|180534.5|180404.5|180529.3|180399.3|180534.5|180404.5|180526|180396|7
1732558830000|2024-11-25 18:20:30|180526.3|180396.3|180548.5|180418.5|180552.5|180422.5|180526.3|180396.3|13
1732558840000|2024-11-25 18:20:40|180552.5|180422.5|180545.2|180415.2|180557.6|180427.6|180545.2|180415.2|5
1732558850000|2024-11-25 18:20:50|180543.6|180413.6|180540.2|180410.2|180547.5|180417.5|180540.2|180410.2|6
1732558860000|2024-11-25 18:21:00|180546.5|180416.5|180547.9|180417.9|180556.8|180426.8|180536.2|180406.2|16
1732558870000|2024-11-25 18:21:10|180554|180424|180585.4|180455.4|180586.3|180456.3|180554|180424|17
1732558880000|2024-11-25 18:21:20|180586.9|180456.9|180589.6|180459.6|180592.2|180462.2|180585.3|180455.3|9
1732558890000|2024-11-25 18:21:30|180587.6|180457.6|180593.9|180463.9|180594.6|180464.6|180587.6|180457.6|3
1732558900000|2024-11-25 18:21:40|180590.9|180460.9|180579|180449|180590.9|180460.9|180578.4|180448.4|7
1732558910000|2024-11-25 18:21:50|180580.6|180450.6|180592.3|180462.3|180592.3|180462.3|180580.6|180450.6|8
1732558920000|2024-11-25 18:22:00|180593.6|180463.6|180607.4|180477.4|180622.9|180492.9|180593.6|180463.6|25
1732558930000|2024-11-25 18:22:10|180605|180475|180608.7|180478.7|180608.7|180478.7|180602.3|180472.3|7
1732558940000|2024-11-25 18:22:20|180602.3|180472.3|180616.3|180486.3|180624|180494|180593.8|180463.8|9
1732558950000|2024-11-25 18:22:30|180613.3|180483.3|180619.4|180489.4|180621.8|180491.8|180610.4|180480.4|13
1732558960000|2024-11-25 18:22:40|180615.4|180485.4|180625.6|180495.6|180625.6|180495.6|180615.4|180485.4|4
1732558970000|2024-11-25 18:22:50|180629.1|180499.1|180627.9|180497.9|180629.1|180499.1|180623.6|180493.6|4
1732558980000|2024-11-25 18:23:00|180626.1|180496.1|180631.7|180501.7|180631.7|180501.7|180612.8|180482.8|19
1732558990000|2024-11-25 18:23:10|180627.5|180497.5|180629.1|180499.1|180642.7|180512.7|180627.5|180497.5|16
1732559000000|2024-11-25 18:23:20|180636.8|180506.8|180626|180496|180641.5|180511.5|180626|180496|12
1732559010000|2024-11-25 18:23:30|180618|180488|180616.3|180486.3|180629.3|180499.3|180613.6|180483.6|14
1732559020000|2024-11-25 18:23:40|180608.6|180478.6|180611.2|180481.2|180611.2|180481.2|180601.2|180471.2|5
1732559030000|2024-11-25 18:23:50|180613.5|180483.5|180627|180497|180631.3|180501.3|180613.5|180483.5|9
1732559040000|2024-11-25 18:24:00|180630.7|180500.7|180631.1|180501.1|180633.7|180503.7|180624.7|180494.7|14
1732559050000|2024-11-25 18:24:10|180607.7|180477.7|180593.4|180463.4|180616.5|180486.5|180590.2|180460.2|16
1732559060000|2024-11-25 18:24:20|180596.4|180466.4|180606.9|180476.9|180611.6|180481.6|180595.9|180465.9|10
1732559070000|2024-11-25 18:24:30|180605.1|180475.1|180620.4|180490.4|180624.8|180494.8|180597.7|180467.7|22
1732559080000|2024-11-25 18:24:40|180620.3|180490.3|180599.9|180469.9|180624.4|180494.4|180590.3|180460.3|19
1732559090000|2024-11-25 18:24:50|180602.9|180472.9|180601|180471|180617.6|180487.6|180596|180466|19
1732559100000|2024-11-25 18:25:00|180599.5|180469.5|180557.6|180427.6|180599.5|180469.5|180556.1|180426.1|28
1732559110000|2024-11-25 18:25:10|180555.2|180425.2|180540.5|180410.5|180561.8|180431.8|180540.5|180410.5|24
1732559120000|2024-11-25 18:25:20|180535.7|180405.7|180563|180433|180563.7|180433.7|180535.7|180405.7|24
1732559130000|2024-11-25 18:25:30|180559.3|180429.3|180552.3|180422.3|180566|180436|180551.3|180421.3|17
1732559140000|2024-11-25 18:25:40|180559.6|180429.6|180554.3|180424.3|180563.3|180433.3|180552.9|180422.9|14
1732559150000|2024-11-25 18:25:50|180550.3|180420.3|180540.8|180410.8|180553.6|180423.6|180535.8|180405.8|21
1732559160000|2024-11-25 18:26:00|180536.8|180406.8|180532.8|180402.8|180547.8|180417.8|180525.8|180395.8|19
1732559170000|2024-11-25 18:26:10|180538|180408|180488.5|180358.5|180545.1|180415.1|180480.2|180350.2|22
1732559180000|2024-11-25 18:26:20|180495.3|180365.3|180509.8|180379.8|180517.2|180387.2|180482.5|180352.5|19
1732559190000|2024-11-25 18:26:30|180505.9|180375.9|180485.6|180355.6|180508.5|180378.5|180485.6|180355.6|17
1732559200000|2024-11-25 18:26:40|180491.1|180361.1|180523.2|180393.2|180527.5|180397.5|180491.1|180361.1|25
1732559210000|2024-11-25 18:26:50|180523.1|180393.1|180525.3|180395.3|180534.8|180404.8|180521.5|180391.5|17
1732559220000|2024-11-25 18:27:00|180518.7|180388.7|180539.7|180409.7|180547.2|180417.2|180515.7|180385.7|26
1732559230000|2024-11-25 18:27:10|180530.4|180400.4|180544.1|180414.1|180544.1|180414.1|180517.4|180387.4|23
1732559240000|2024-11-25 18:27:20|180537.8|180407.8|180539.9|180409.9|180543.8|180413.8|180525.1|180395.1|13
1732559250000|2024-11-25 18:27:30|180543.5|180413.5|180520|180390|180543.5|180413.5|180520|180390|10
1732559260000|2024-11-25 18:27:40|180532.4|180402.4|180495.8|180365.8|180532.4|180402.4|180491.9|180361.9|14
1732559270000|2024-11-25 18:27:50|180501.5|180371.5|180492.6|180362.6|180501.5|180371.5|180492|180362|11
1732559280000|2024-11-25 18:28:00|180489.6|180359.6|180486.4|180356.4|180494.4|180364.4|180475.1|180345.1|23
1732559290000|2024-11-25 18:28:10|180487.1|180357.1|180474.9|180344.9|180492.1|180362.1|180474.9|180344.9|15
1732559300000|2024-11-25 18:28:20|180485.3|180355.3|180494.4|180364.4|180494.4|180364.4|180478.9|180348.9|15
1732559310000|2024-11-25 18:28:30|180491.1|180361.1|180476|180346|180492.1|180362.1|180476|180346|12
1732559320000|2024-11-25 18:28:40|180483|180353|180487.9|180357.9|180487.9|180357.9|180480.6|180350.6|9
1732559330000|2024-11-25 18:28:50|180493.3|180363.3|180491.9|180361.9|180497.1|180367.1|180479.6|180349.6|21
1732559340000|2024-11-25 18:29:00|180489.2|180359.2|180493.8|180363.8|180496.5|180366.5|180488.5|180358.5|5
1732559350000|2024-11-25 18:29:10|180492.2|180362.2|180483.4|180353.4|180498.9|180368.9|180483.4|180353.4|12
1732559360000|2024-11-25 18:29:20|180486.8|180356.8|180491.4|180361.4|180491.4|180361.4|180484.4|180354.4|7
1732559370000|2024-11-25 18:29:30|180488.4|180358.4|180485|180355|180488.5|180358.5|180485|180355|6
1732559380000|2024-11-25 18:29:40|180488.7|180358.7|180488.7|180358.7|180493.4|180363.4|180488.7|180358.7|6
1732559390000|2024-11-25 18:29:50|180489.7|180359.7|180476.8|180346.8|180489.7|180359.7|180474.8|180344.8|11
1732559400000|2024-11-25 18:30:00|180471.5|180341.5|180459.4|180329.4|180472.1|180342.1|180458.8|180328.8|14
1732559410000|2024-11-25 18:30:10|180458.7|180328.7|180460.3|180330.3|180461|180331|180458.7|180328.7|3
1732559420000|2024-11-25 18:30:20|180468.7|180338.7|180467.2|180337.2|180473.6|180343.6|180464.3|180334.3|13
1732559430000|2024-11-25 18:30:30|180469.6|180339.6|180461.5|180331.5|180469.6|180339.6|180461.5|180331.5|4
1732559440000|2024-11-25 18:30:40|180459.7|180329.7|180449.4|180319.4|180459.7|180329.7|180448.1|180318.1|3
1732559450000|2024-11-25 18:30:50|180446.7|180316.7|180449.8|180319.8|180449.8|180319.8|180445.1|180315.1|4
1732559460000|2024-11-25 18:31:00|180447.4|180317.4|180487.5|180357.5|180487.5|180357.5|180447.4|180317.4|4
1732559470000|2024-11-25 18:31:10|180486.5|180356.5|180504.7|180374.7|180510.5|180380.5|180484.5|180354.5|21
1732559480000|2024-11-25 18:31:20|180511|180381|180502.9|180372.9|180511|180381|180498.6|180368.6|6
1732559490000|2024-11-25 18:31:30|180506.6|180376.6|180488.4|180358.4|180506.6|180376.6|180481.2|180351.2|12
1732559500000|2024-11-25 18:31:40|180525.8|180395.8|180551.4|180421.4|180566.4|180436.4|180525.8|180395.8|15
1732559510000|2024-11-25 18:31:50|180553.4|180423.4|180547.8|180417.8|180556.9|180426.9|180547.8|180417.8|9
1732559520000|2024-11-25 18:32:00|180544.4|180414.4|180524|180394|180544.4|180414.4|180524|180394|9
1732559530000|2024-11-25 18:32:10|180527.3|180397.3|180519.3|180389.3|180530.7|180400.7|180517|180387|7
1732559540000|2024-11-25 18:32:20|180517|180387|180517.3|180387.3|180520.6|180390.6|180516.9|180386.9|8
1732559550000|2024-11-25 18:32:30|180516|180386|180502.5|180372.5|180516.6|180386.6|180502.5|180372.5|10
1732559560000|2024-11-25 18:32:40|180506.6|180376.6|180503|180373|180510.3|180380.3|180503|180373|6
1732559570000|2024-11-25 18:32:50|180518.1|180388.1|180522.6|180392.6|180523.2|180393.2|180503.6|180373.6|14
1732559580000|2024-11-25 18:33:00|180519.7|180389.7|180476.4|180346.4|180519.7|180389.7|180471.4|180341.4|14
1732559590000|2024-11-25 18:33:10|180477.1|180347.1|180462.3|180372.3|180482.4|180376.6|180458.6|180346.8|20
1732559600000|2024-11-25 18:33:20|180465.3|180375.3|180460.8|180370.8|180465.3|180375.3|180457.1|180367.1|6
1732559610000|2024-11-25 18:33:30|180459.1|180369.1|180473.1|180343.1|180478.1|180369.1|180454.1|180341.1|10
1732559620000|2024-11-25 18:33:40|180473|180343|180469.4|180339.4|180477|180347|180469.4|180339.4|6
1732559630000|2024-11-25 18:33:50|180473.4|180343.4|180467.1|180337.1|180473.4|180343.4|180467.1|180337.1|5
1732559640000|2024-11-25 18:34:00|180472.7|180342.7|180468.8|180338.8|180476.1|180346.1|180468.8|180338.8|11
1732559650000|2024-11-25 18:34:10|180471.1|180341.1|180471.4|180341.4|180472.1|180342.1|180466.4|180336.4|6
1732559660000|2024-11-25 18:34:20|180466.4|180336.4|180469.4|180339.4|180469.7|180339.7|180466.4|180336.4|4
1732559670000|2024-11-25 18:34:30|180466.4|180336.4|180452.9|180322.9|180466.4|180336.4|180452.9|180322.9|7
1732559680000|2024-11-25 18:34:40|180461.9|180331.9|180450.2|180320.2|180461.9|180331.9|180450.2|180320.2|6
1732559690000|2024-11-25 18:34:50|180452.2|180322.2|180452.5|180322.5|180454.5|180324.5|180450.2|180320.2|9
1732559700000|2024-11-25 18:35:00|180460.1|180330.1|180472|180342|180473|180343|180460.1|180330.1|14
1732559710000|2024-11-25 18:35:10|180475.7|180345.7|180475.7|180345.7|180475.7|180345.7|180475.7|180345.7|1
1732559720000|2024-11-25 18:35:20|180472.3|180342.3|180474|180344|180476.7|180346.7|180468.3|180338.3|12
1732559730000|2024-11-25 18:35:30|180479|180349|180478|180348|180479|180349|180473.3|180343.3|3
1732559740000|2024-11-25 18:35:40|180479.6|180349.6|180478.6|180348.6|180482.9|180352.9|180477.9|180347.9|6
1732559750000|2024-11-25 18:35:50|180474.9|180344.9|180480.9|180350.9|180480.9|180350.9|180474.9|180344.9|5
1732559760000|2024-11-25 18:36:00|180484.2|180354.2|180477.9|180347.9|180484.6|180354.6|180476.9|180346.9|14
1732559770000|2024-11-25 18:36:10|180474.6|180344.6|180478.3|180348.3|180478.3|180348.3|180470.3|180340.3|10
1732559780000|2024-11-25 18:36:20|180475|180345|180468.6|180338.6|180479|180349|180468.6|180338.6|7
1732559790000|2024-11-25 18:36:30|180470.3|180340.3|180469.3|180339.3|180470.3|180340.3|180448|180318|9
1732559800000|2024-11-25 18:36:40|180464.6|180334.6|180444.2|180314.2|180466.3|180336.3|180442.1|180312.1|10
1732559810000|2024-11-25 18:36:50|180443.9|180313.9|180448.2|180318.2|180448.9|180318.9|180431.2|180301.2|10
1732559820000|2024-11-25 18:37:00|180449.2|180319.2|180451.1|180321.1|180453.3|180323.3|180443.3|180313.3|17
1732559830000|2024-11-25 18:37:10|180454.8|180324.8|180448.4|180318.4|180454.8|180324.8|180448.4|180318.4|3
1732559840000|2024-11-25 18:37:20|180444.8|180314.8|180439.3|180309.3|180447.4|180317.4|180437.7|180307.7|12
1732559850000|2024-11-25 18:37:30|180437.6|180307.6|180433.1|180303.1|180437.6|180307.6|180431.4|180301.4|13
1732559860000|2024-11-25 18:37:40|180434.6|180304.6|180440|180310|180445.3|180315.3|180434.6|180304.6|14
1732559870000|2024-11-25 18:37:50|180444.3|180314.3|180448.8|180318.8|180448.8|180318.8|180444.3|180314.3|3
1732559880000|2024-11-25 18:38:00|180443.5|180313.5|180451.2|180321.2|180451.5|180321.5|180443.5|180313.5|11
1732559890000|2024-11-25 18:38:10|180453.5|180323.5|180454.1|180324.1|180460.5|180330.5|180449.8|180319.8|8
1732559900000|2024-11-25 18:38:20|180451.1|180321.1|180439.1|180309.1|180456.4|180326.4|180439.1|180309.1|5
1732559910000|2024-11-25 18:38:30|180440.6|180310.6|180437.9|180307.9|180446|180316|180437.7|180307.7|9
1732559920000|2024-11-25 18:38:40|180446.1|180316.1|180434.7|180304.7|180450.8|180320.8|180434.7|180304.7|14
1732559930000|2024-11-25 18:38:50|180433.1|180303.1|180427|180297|180435.7|180305.7|180427|180297|14
1732559940000|2024-11-25 18:39:00|180430.3|180300.3|180433|180303|180435.5|180305.5|180430.3|180300.3|5
1732559950000|2024-11-25 18:39:10|180430.6|180300.6|180425.8|180295.8|180433.3|180303.3|180425.8|180295.8|10
1732559960000|2024-11-25 18:39:20|180422.5|180292.5|180439|180349|180439|180349|180411.2|180292.5|8
1732559970000|2024-11-25 18:39:30|180437.5|180347.5|180437.5|180347.5|180437.5|180347.5|180437.5|180347.5|1
1732559980000|2024-11-25 18:39:40|180439.2|180349.2|180446.9|180356.9|180453.3|180363.3|180439.2|180349.2|9
1732559990000|2024-11-25 18:39:50|180446.5|180356.5|180438.6|180348.6|180451.2|180361.2|180434.6|180344.6|12
1732560000000|2024-11-25 18:40:00|180434.6|180344.6|180424.4|180334.4|180439.2|180349.2|180424.4|180334.4|7
1732560010000|2024-11-25 18:40:10|180422.7|180332.7|180435.1|180345.1|180435.1|180345.1|180420.4|180330.4|9
1732560020000|2024-11-25 18:40:20|180436.1|180346.1|180455.5|180325.5|180455.5|180347.9|180433.2|180325.5|4
1732560030000|2024-11-25 18:40:30|180449.5|180319.5|180454.9|180324.9|180454.9|180324.9|180449.5|180319.5|3
1732560040000|2024-11-25 18:40:40|180457.2|180327.2|180469.8|180339.8|180470.5|180340.5|180457.2|180327.2|8
1732560050000|2024-11-25 18:40:50|180471.5|180341.5|180467.7|180337.7|180474.6|180344.6|180467.7|180337.7|10
1732560060000|2024-11-25 18:41:00|180471.4|180341.4|180472.6|180342.6|180479.3|180349.3|180471.4|180341.4|12
1732560070000|2024-11-25 18:41:10|180468.6|180338.6|180475.6|180345.6|180478.6|180348.6|180468.6|180338.6|8
1732560080000|2024-11-25 18:41:20|180473|180343|180473|180343|180473|180343|180473|180343|1
1732560090000|2024-11-25 18:41:30|180471.5|180341.5|180472.8|180342.8|180472.8|180342.8|180462|180332|5
1732560100000|2024-11-25 18:41:40|180470.4|180340.4|180470.4|180340.4|180470.4|180340.4|180470.4|180340.4|1
1732560110000|2024-11-25 18:41:50|180468.1|180338.1|180457.8|180327.8|180468.1|180338.1|180456.5|180326.5|12
1732560120000|2024-11-25 18:42:00|180459.5|180329.5|180473.5|180343.5|180473.5|180343.5|180459.5|180329.5|6
1732560130000|2024-11-25 18:42:10|180469.2|180339.2|180445.8|180315.8|180469.6|180339.6|180433.6|180303.6|17
1732560140000|2024-11-25 18:42:20|180446.2|180316.2|180450|180320|180457.3|180327.3|180444.5|180314.5|10
1732560150000|2024-11-25 18:42:30|180448.6|180318.6|180435.6|180345.6|180455.6|180348|180435.6|180311.6|14
1732560160000|2024-11-25 18:42:40|180439|180349|180440.3|180350.3|180445.7|180355.7|180439|180349|5
1732560170000|2024-11-25 18:42:50|180434.7|180344.7|180439.1|180349.1|180439.1|180349.1|180434.7|180344.7|3
1732560180000|2024-11-25 18:43:00|180448.4|180358.4|180449.7|180359.7|180449.7|180359.7|180444|180354|9
1732560190000|2024-11-25 18:43:10|180443|180353|180449.4|180359.4|180449.4|180359.4|180443|180353|3
1732560200000|2024-11-25 18:43:20|180453.4|180363.4|180456.6|180366.6|180460|180370|180452.7|180362.7|10
1732560210000|2024-11-25 18:43:30|180454.6|180364.6|180457.6|180367.6|180457.6|180367.6|180454.6|180364.6|2
1732560220000|2024-11-25 18:43:40|180457.9|180367.9|180457.6|180367.6|180457.9|180367.9|180457.6|180367.6|2
1732560230000|2024-11-25 18:43:50|180453.6|180363.6|180453.7|180363.7|180453.7|180363.7|180451.3|180361.3|3
1732560240000|2024-11-25 18:44:00|180456.3|180366.3|180457.8|180367.8|180465.3|180375.3|180456.3|180366.3|5
1732560250000|2024-11-25 18:44:10|180459.5|180369.5|180458.1|180368.1|180464.6|180374.6|180458.1|180368.1|4
1732560260000|2024-11-25 18:44:20|180454.4|180364.4|180463.4|180373.4|180463.4|180373.4|180454.4|180364.4|8
1732560270000|2024-11-25 18:44:30|180461.7|180371.7|180449.5|180359.5|180461.7|180371.7|180449.5|180359.5|5
1732560280000|2024-11-25 18:44:40|180452.5|180362.5|180454.5|180364.5|180454.5|180364.5|180450.5|180360.5|3
1732560290000|2024-11-25 18:44:50|180459.6|180369.6|180445.1|180355.1|180459.6|180369.6|180445.1|180355.1|11
1732560300000|2024-11-25 18:45:00|180447.8|180357.8|180456.5|180366.5|180456.5|180366.5|180444.8|180354.8|7
1732560310000|2024-11-25 18:45:10|180456.8|180366.8|180459.8|180369.8|180459.8|180369.8|180455.2|180365.2|5
1732560320000|2024-11-25 18:45:20|180457.8|180367.8|180458.2|180368.2|180459.5|180369.5|180457.8|180367.8|3
1732560330000|2024-11-25 18:45:30|180450.2|180360.2|180450.2|180360.2|180450.2|180360.2|180450.2|180360.2|1
1732560340000|2024-11-25 18:45:40|180448.2|180358.2|180448.3|180358.3|180448.3|180358.3|180439.7|180349.7|6
1732560350000|2024-11-25 18:45:50|180445.9|180355.9|180453.8|180363.8|180453.8|180363.8|180445.9|180355.9|3
1732560360000|2024-11-25 18:46:00|180455.8|180365.8|180452.7|180322.7|180457|180365.8|180431.4|180319|19
1732560370000|2024-11-25 18:46:10|180450.1|180320.1|180442.6|180312.6|180453.1|180323.1|180438.4|180308.4|22
1732560380000|2024-11-25 18:46:20|180444.9|180314.9|180444.9|180314.9|180445.6|180315.6|180441.2|180311.2|11
1732560390000|2024-11-25 18:46:30|180441.9|180311.9|180447.2|180357.2|180454|180357.2|180434.8|180311.9|12
1732560400000|2024-11-25 18:46:40|180442.5|180352.5|180446.2|180356.2|180450.2|180360.2|180440.2|180350.2|11
1732560410000|2024-11-25 18:46:50|180444.2|180354.2|180426.1|180296.1|180453.8|180354.2|180425.3|180295.3|13
1732560420000|2024-11-25 18:47:00|180424.8|180294.8|180402.1|180312.1|180424.8|180319.1|180402.1|180288.1|10
1732560430000|2024-11-25 18:47:10|180402.8|180312.8|180409.2|180319.2|180422.5|180332.5|180402.8|180312.8|23
1732560440000|2024-11-25 18:47:20|180408.9|180318.9|180401.5|180311.5|180408.9|180318.9|180397.9|180307.9|11
1732560450000|2024-11-25 18:47:30|180399.9|180309.9|180399.5|180309.5|180399.9|180309.9|180397.5|180307.5|3
1732560460000|2024-11-25 18:47:40|180403.5|180313.5|180401.2|180311.2|180403.5|180313.5|180400.9|180310.9|7
1732560470000|2024-11-25 18:47:50|180399.6|180309.6|180399.3|180309.3|180399.6|180309.6|180396.9|180306.9|3
1732560480000|2024-11-25 18:48:00|180397.3|180307.3|180403|180313|180403.9|180313.9|180393.3|180303.3|13
1732560490000|2024-11-25 18:48:10|180401.3|180311.3|180398.9|180308.9|180402.6|180312.6|180398.9|180308.9|9
1732560500000|2024-11-25 18:48:20|180408|180318|180418.4|180328.4|180418.4|180328.4|180405|180315|13
1732560510000|2024-11-25 18:48:30|180420.1|180330.1|180425.6|180335.6|180430.3|180340.3|180420.1|180330.1|12
1732560520000|2024-11-25 18:48:40|180424.6|180334.6|180437.8|180347.8|180440.5|180350.5|180424.6|180334.6|9
1732560530000|2024-11-25 18:48:50|180434.8|180344.8|180435.4|180345.4|180442|180352|180433.9|180343.9|6
1732560540000|2024-11-25 18:49:00|180437.7|180347.7|180441.5|180351.5|180446.8|180356.8|180435|180345|18
1732560550000|2024-11-25 18:49:10|180442.9|180352.9|180440.8|180350.8|180447.3|180357.3|180440.6|180350.6|10
1732560560000|2024-11-25 18:49:20|180445.1|180355.1|180444.1|180354.1|180445.1|180355.1|180441.4|180351.4|4
1732560570000|2024-11-25 18:49:30|180445.9|180355.9|180452.6|180362.6|180454.9|180364.9|180445.9|180355.9|8
1732560580000|2024-11-25 18:49:40|180454.3|180364.3|180458.7|180368.7|180461.1|180371.1|180454.3|180364.3|8
1732560590000|2024-11-25 18:49:50|180459.7|180369.7|180455.2|180365.2|180459.7|180369.7|180452.5|180362.5|4
1732560600000|2024-11-25 18:50:00|180458.2|180368.2|180445.1|180355.1|180470.7|180368.2|180437.4|180330.9|10
1732560610000|2024-11-25 18:50:10|180442.1|180352.1|180456.8|180326.8|180460.2|180355.1|180435.2|180324.1|14
1732560620000|2024-11-25 18:50:20|180454.4|180324.4|180420.9|180290.9|180454.4|180324.4|180419|180289|17
1732560630000|2024-11-25 18:50:30|180418.5|180288.5|180407.9|180277.9|180421.1|180291.1|180404.9|180274.9|14
1732560640000|2024-11-25 18:50:40|180406.2|180276.2|180404.8|180274.8|180413|180283|180403.1|180273.1|14
1732560650000|2024-11-25 18:50:50|180403.5|180273.5|180398.8|180268.8|180403.5|180273.5|180398.8|180268.8|3
1732560660000|2024-11-25 18:51:00|180396.9|180266.9|180378.5|180288.5|180396.9|180297.2|180378.5|180266.9|10
1732560670000|2024-11-25 18:51:10|180382.2|180292.2|180377.9|180287.9|180383.2|180293.2|180377.8|180287.8|6
1732560680000|2024-11-25 18:51:20|180376.3|180286.3|180377.9|180287.9|180384.3|180294.3|180376.3|180286.3|9
1732560690000|2024-11-25 18:51:30|180380.3|180290.3|180385.6|180295.6|180387.3|180297.3|180380.3|180290.3|10
1732560700000|2024-11-25 18:51:40|180390.4|180300.4|180399.1|180309.1|180399.1|180309.1|180383.4|180293.4|15
1732560710000|2024-11-25 18:51:50|180398.1|180308.1|180407|180317|180412.6|180322.6|180395.4|180305.4|16
1732560720000|2024-11-25 18:52:00|180420|180290|180406.4|180276.4|180420|180290|180406.4|180276.4|12
1732560730000|2024-11-25 18:52:10|180412.1|180282.1|180414.6|180284.6|180415.3|180285.3|180409.7|180279.7|13
1732560740000|2024-11-25 18:52:20|180416.3|180286.3|180429.7|180339.7|180432.6|180339.7|180405.2|180285.9|22
1732560750000|2024-11-25 18:52:30|180428|180338|180414.1|180324.1|180430.3|180340.3|180411.5|180321.5|16
1732560760000|2024-11-25 18:52:40|180416.2|180326.2|180428.8|180298.8|180433.5|180330.8|180413.9|180296.5|11
1732560770000|2024-11-25 18:52:50|180426.8|180296.8|180427|180297|180431|180301|180421.8|180291.8|7
1732560780000|2024-11-25 18:53:00|180425.5|180295.5|180419.7|180289.7|180425.5|180295.5|180417|180287|8
1732560790000|2024-11-25 18:53:10|180416.7|180286.7|180414.7|180284.7|180416.7|180286.7|180414.7|180284.7|2
1732560800000|2024-11-25 18:53:20|180411|180281|180411|180281|180411|180281|180411|180281|1
1732560810000|2024-11-25 18:53:30|180416.3|180286.3|180415.8|180285.8|180417.2|180287.2|180415.8|180285.8|3
1732560820000|2024-11-25 18:53:40|180412.4|180282.4|180413.4|180283.4|180413.4|180283.4|180411.1|180281.1|5
1732560830000|2024-11-25 18:53:50|180413.5|180283.5|180414.5|180284.5|180414.5|180284.5|180411.2|180281.2|3
1732560840000|2024-11-25 18:54:00|180406.5|180276.5|180402.2|180272.2|180406.5|180276.5|180402.2|180272.2|4
1732560850000|2024-11-25 18:54:10|180401.5|180271.5|180409.2|180279.2|180411.8|180281.8|180401.5|180271.5|6
1732560860000|2024-11-25 18:54:20|180405.8|180275.8|180408.5|180278.5|180408.5|180278.5|180405.8|180275.8|2
1732560870000|2024-11-25 18:54:30|180410.2|180280.2|180403.4|180273.4|180414.9|180284.9|180403.4|180273.4|9
1732560880000|2024-11-25 18:54:40|180404.8|180274.8|180393.2|180263.2|180406.8|180276.8|180393.2|180263.2|7
1732560890000|2024-11-25 18:54:50|180392.8|180262.8|180393.1|180263.1|180394.8|180264.8|180392.8|180262.8|3
1732560900000|2024-11-25 18:55:00|180391.1|180261.1|180382.4|180252.4|180391.1|180261.1|180380.4|180250.4|8
1732560910000|2024-11-25 18:55:10|180380.4|180250.4|180381.1|180251.1|180385|180255|180379|180249|12
1732560920000|2024-11-25 18:55:20|180383.9|180253.9|180388.4|180258.4|180388.4|180258.4|180382.9|180252.9|5
1732560930000|2024-11-25 18:55:30|180386.7|180256.7|180384.7|180254.7|180386.7|180256.7|180382.7|180252.7|5
1732560940000|2024-11-25 18:55:40|180382.7|180252.7|180394.2|180264.2|180398.9|180268.9|180382.7|180252.7|9
1732560950000|2024-11-25 18:55:50|180390.9|180260.9|180389.4|180259.4|180396.5|180266.5|180389.4|180259.4|8
1732560960000|2024-11-25 18:56:00|180392.1|180262.1|180391.1|180261.1|180392.1|180262.1|180386.8|180256.8|7
1732560970000|2024-11-25 18:56:10|180387.7|180257.7|180381.4|180251.4|180387.7|180257.7|180381.4|180251.4|11
1732560980000|2024-11-25 18:56:20|180378.4|180248.4|180377.5|180247.5|180378.4|180248.4|180376.8|180246.8|3
1732560990000|2024-11-25 18:56:30|180376.8|180246.8|180376.8|180246.8|180377.5|180247.5|180376.8|180246.8|3
1732561000000|2024-11-25 18:56:40|180378.1|180248.1|180380.2|180250.2|180382.2|180252.2|180378.1|180248.1|7
1732561010000|2024-11-25 18:56:50|180377.9|180247.9|180381.2|180251.2|180382.2|180252.2|180377.9|180247.9|7
1732561020000|2024-11-25 18:57:00|180379.5|180249.5|180393.1|180263.1|180393.7|180263.7|180375|180245|10
1732561030000|2024-11-25 18:57:10|180393.8|180263.8|180399.6|180269.6|180403.4|180273.4|180387.1|180257.1|7
1732561040000|2024-11-25 18:57:20|180402.3|180272.3|180425.7|180295.7|180429.4|180299.4|180402.3|180272.3|14
1732561050000|2024-11-25 18:57:30|180429.5|180299.5|180414.3|180284.3|180429.5|180299.5|180414.3|180284.3|7
1732561060000|2024-11-25 18:57:40|180416.1|180286.1|180395.1|180265.1|180419.5|180289.5|180395.1|180265.1|10
1732561070000|2024-11-25 18:57:50|180397.8|180267.8|180380.9|180250.9|180399.5|180269.5|180380.9|180250.9|9
1732561080000|2024-11-25 18:58:00|180382.9|180252.9|180387.9|180257.9|180391.5|180261.5|180380.9|180250.9|16
1732561090000|2024-11-25 18:58:10|180390.5|180260.5|180384.9|180254.9|180391.9|180261.9|180381.3|180251.3|18
1732561100000|2024-11-25 18:58:20|180383.2|180253.2|180360.5|180270.5|180383.2|180270.5|180352.3|180244.6|11
1732561110000|2024-11-25 18:58:30|180357.9|180267.9|180359.6|180269.6|180361.2|180271.2|180357.9|180267.9|8
1732561120000|2024-11-25 18:58:40|180360.9|180270.9|180362.4|180272.4|180362.9|180272.9|180359.6|180269.6|8
1732561130000|2024-11-25 18:58:50|180360.4|180270.4|180385.8|180255.8|180385.8|180274|180352.5|180255.8|12
1732561140000|2024-11-25 18:59:00|180380.9|180250.9|180380.9|180250.9|180380.9|180250.9|180380.9|180250.9|1
1732561150000|2024-11-25 18:59:10|180377.5|180247.5|180379.3|180289.3|180384.6|180294.6|180374.5|180244.5|10
1732561160000|2024-11-25 18:59:20|180377.7|180287.7|180381.1|180291.1|180382.7|180292.7|180377.7|180287.7|9
1732561170000|2024-11-25 18:59:30|180381.4|180291.4|180366.9|180276.9|180381.4|180291.4|180366.9|180276.9|9
1732561180000|2024-11-25 18:59:40|180369.6|180279.6|180371.5|180281.5|180373|180283|180368.9|180278.9|11
1732561190000|2024-11-25 18:59:50|180374.2|180284.2|180374.1|180284.1|180374.2|180284.2|180371.8|180281.8|4
1732561200000|2024-11-25 19:00:00|180371.8|180281.8|180401.1|180271.1|180422.2|180304.9|180367|180268.2|22
1732561210000|2024-11-25 19:00:10|180403.7|180273.7|180400.1|180270.1|180405.4|180275.4|180397.4|180267.4|9
1732561220000|2024-11-25 19:00:20|180397.4|180267.4|180388.2|180258.2|180401.9|180271.9|180388.2|180258.2|11
1732561230000|2024-11-25 19:00:30|180387|180257|180405.2|180275.2|180405.2|180275.2|180384.8|180254.8|15
1732561240000|2024-11-25 19:00:40|180402.7|180272.7|180382.3|180252.3|180402.7|180272.7|180382.3|180252.3|23
1732561250000|2024-11-25 19:00:50|180385.8|180255.8|180385.9|180255.9|180386.1|180256.1|180383.3|180253.3|11
1732561260000|2024-11-25 19:01:00|180388.6|180258.6|180390.6|180260.6|180391.6|180261.6|180385.6|180255.6|23
1732561270000|2024-11-25 19:01:10|180389.6|180259.6|180384.5|180254.5|180404.4|180274.4|180384.5|180254.5|19
1732561280000|2024-11-25 19:01:20|180381.8|180251.8|180377.3|180247.3|180381.8|180251.8|180377.1|180247.1|4
1732561290000|2024-11-25 19:01:30|180379|180249|180380.4|180250.4|180382.2|180252.2|180377.1|180247.1|8
1732561300000|2024-11-25 19:01:40|180382.4|180252.4|180378.8|180248.8|180382.4|180252.4|180375.8|180245.8|5
1732561310000|2024-11-25 19:01:50|180376.6|180246.6|180380.3|180250.3|180390.4|180260.4|180374.8|180244.8|5
1732561320000|2024-11-25 19:02:00|180381.5|180251.5|180388.1|180258.1|180390.9|180260.9|180380|180250|6
1732561330000|2024-11-25 19:02:10|180385.7|180255.7|180385|180255|180389.4|180259.4|180385|180255|11
1732561340000|2024-11-25 19:02:20|180383|180253|180407.5|180277.5|180410.1|180280.1|180372.3|180242.3|8
1732561350000|2024-11-25 19:02:30|180401.3|180271.3|180402.7|180272.7|180403.4|180273.4|180396.7|180266.7|8
1732561360000|2024-11-25 19:02:40|180400.4|180270.4|180405.4|180275.4|180405.4|180275.4|180400.2|180270.2|4
1732561370000|2024-11-25 19:02:50|180400.4|180270.4|180401.3|180271.3|180401.3|180271.3|180387.1|180257.1|12
1732561390000|2024-11-25 19:03:10|180409|180279|180443.9|180313.9|180453.5|180323.5|180409|180279|21
1732561400000|2024-11-25 19:03:20|180453.8|180323.8|180447.9|180317.9|180453.8|180323.8|180442.2|180312.2|9
1732561410000|2024-11-25 19:03:30|180444.7|180314.7|180441.4|180311.4|180449.7|180319.7|180438.6|180308.6|19
1732561420000|2024-11-25 19:03:40|180442.4|180312.4|180441.3|180311.3|180445.8|180315.8|180437.3|180307.3|11
1732561430000|2024-11-25 19:03:50|180448|180318|180442|180312|180449.8|180319.8|180442|180312|9
1732561440000|2024-11-25 19:04:00|180439.3|180309.3|180416.8|180286.8|180439.3|180309.3|180416.8|180286.8|10
1732561450000|2024-11-25 19:04:10|180401.2|180271.2|180411.7|180281.7|180412.2|180282.2|180390.7|180260.7|22
1732561460000|2024-11-25 19:04:20|180409.4|180279.4|180403.6|180273.6|180412.4|180282.4|180400.9|180270.9|16
1732561470000|2024-11-25 19:04:30|180399.4|180269.4|180399.4|180269.4|180399.4|180269.4|180399.4|180269.4|1
1732561480000|2024-11-25 19:04:40|180401.6|180271.6|180399.1|180269.1|180401.6|180271.6|180397.4|180267.4|7
1732561490000|2024-11-25 19:04:50|180401.4|180271.4|180421|180291|180421|180291|180401.4|180271.4|6
1732561500000|2024-11-25 19:05:00|180410.4|180280.4|180408.5|180278.5|180421.1|180291.1|180403.7|180273.7|15
1732561510000|2024-11-25 19:05:10|180410.7|180280.7|180409.6|180279.6|180415.8|180285.8|180409.6|180279.6|6
1732561520000|2024-11-25 19:05:20|180414.7|180284.7|180454.7|180324.7|180454.7|180324.7|180412|180282|8
1732561530000|2024-11-25 19:05:30|180452.7|180322.7|180466|180336|180466|180336|180448.7|180318.7|9
1732561540000|2024-11-25 19:05:40|180467.5|180337.5|180451.9|180321.9|180470.2|180340.2|180451.9|180321.9|9
1732561550000|2024-11-25 19:05:50|180454.6|180324.6|180463.8|180333.8|180463.8|180333.8|180452.6|180322.6|5
1732561560000|2024-11-25 19:06:00|180461.2|180331.2|180435.8|180305.8|180461.2|180331.2|180435.8|180305.8|10
1732561570000|2024-11-25 19:06:10|180440.4|180310.4|180447.3|180317.3|180454.3|180324.3|180440.4|180310.4|10
1732561580000|2024-11-25 19:06:20|180449.6|180319.6|180452.8|180322.8|180459.2|180329.2|180449.6|180319.6|5
1732561590000|2024-11-25 19:06:30|180450.4|180320.4|180450.9|180320.9|180451.7|180321.7|180445.7|180315.7|8
1732561600000|2024-11-25 19:06:40|180448.9|180318.9|180451|180321|180451|180321|180446.5|180316.5|3
1732561610000|2024-11-25 19:06:50|180459.1|180329.1|180463.5|180333.5|180466.3|180336.3|180449.5|180319.5|9
1732561620000|2024-11-25 19:07:00|180466.2|180336.2|180461.4|180331.4|180466.2|180336.2|180461.4|180331.4|4
1732561630000|2024-11-25 19:07:10|180463.4|180333.4|180463.3|180333.3|180463.4|180333.4|180463.3|180333.3|4
1732561640000|2024-11-25 19:07:20|180461|180331|180447.8|180317.8|180461|180331|180440|180310|17
1732561650000|2024-11-25 19:07:30|180434|180304|180445|180315|180448.6|180318.6|180433.7|180303.7|11
1732561660000|2024-11-25 19:07:40|180447.3|180317.3|180453.1|180323.1|180454.3|180324.3|180447.3|180317.3|4
1732561670000|2024-11-25 19:07:50|180451.2|180321.2|180453|180323|180453|180323|180439.7|180309.7|9
1732561680000|2024-11-25 19:08:00|180450|180320|180452.6|180322.6|180457.2|180327.2|180442.3|180312.3|8
1732561690000|2024-11-25 19:08:10|180451.3|180321.3|180456.9|180326.9|180457.6|180327.6|180426.8|180296.8|18
1732561700000|2024-11-25 19:08:20|180458.9|180328.9|180450.6|180320.6|180458.9|180328.9|180450.6|180320.6|8
1732561710000|2024-11-25 19:08:30|180455.8|180325.8|180428.3|180298.3|180458.6|180328.6|180428.3|180298.3|12
1732561720000|2024-11-25 19:08:40|180421.8|180291.8|180437.3|180307.3|180439.3|180309.3|180418.2|180288.2|14
1732561730000|2024-11-25 19:08:50|180434.8|180304.8|180430.5|180300.5|180434.8|180304.8|180427.5|180297.5|6
1732561740000|2024-11-25 19:09:00|180433|180303|180451.1|180321.1|180451.4|180321.4|180433|180303|9
1732561750000|2024-11-25 19:09:10|180443.6|180313.6|180433.5|180303.5|180451|180321|180433.5|180303.5|6
1732561760000|2024-11-25 19:09:20|180432|180302|180433|180303|180433|180303|180430.2|180300.2|3
1732561770000|2024-11-25 19:09:30|180448.5|180318.5|180410.8|180280.8|180450.9|180320.9|180408.3|180278.3|9
1732561780000|2024-11-25 19:09:40|180413|180283|180420.7|180290.7|180420.7|180290.7|180412|180282|9
1732561790000|2024-11-25 19:09:50|180418.5|180288.5|180416.9|180286.9|180418.5|180288.5|180412.2|180282.2|3
1732561800000|2024-11-25 19:10:00|180414.4|180284.4|180406.6|180276.6|180414.4|180284.4|180405.8|180275.8|6
1732561810000|2024-11-25 19:10:10|180405.8|180275.8|180405.8|180275.8|180406.6|180276.6|180405.8|180275.8|3
1732561820000|2024-11-25 19:10:20|180403|180273|180394.3|180264.3|180403|180273|180388.7|180258.7|11
1732561830000|2024-11-25 19:10:30|180396.7|180266.7|180392.3|180262.3|180403.4|180273.4|180392.3|180262.3|10
1732561840000|2024-11-25 19:10:40|180394.2|180264.2|180386.8|180256.8|180396.9|180266.9|180386.8|180256.8|3
1732561850000|2024-11-25 19:10:50|180389|180259|180384.1|180254.1|180389|180259|180384.1|180254.1|4
1732561860000|2024-11-25 19:11:00|180389.8|180259.8|180377.5|180247.5|180389.8|180259.8|180377.5|180247.5|7
1732561870000|2024-11-25 19:11:10|180381|180251|180376.2|180246.2|180381|180251|180376.2|180246.2|4
1732561880000|2024-11-25 19:11:20|180380.2|180250.2|180381.3|180251.3|180381.9|180251.9|180380.2|180250.2|5
1732561890000|2024-11-25 19:11:30|180389.6|180259.6|180391.7|180261.7|180391.7|180261.7|180378.8|180248.8|9
1732561900000|2024-11-25 19:11:40|180394|180264|180400.6|180270.6|180402.6|180272.6|180394|180264|11
1732561910000|2024-11-25 19:11:50|180394.1|180264.1|180403.3|180273.3|180403.3|180273.3|180390.8|180260.8|14
1732561920000|2024-11-25 19:12:00|180398|180268|180394|180264|180398|180268|180393.8|180263.8|5
1732561930000|2024-11-25 19:12:10|180394.3|180264.3|180387.6|180257.6|180394.3|180264.3|180382.2|180252.2|12
1732561940000|2024-11-25 19:12:20|180389.9|180259.9|180394.9|180264.9|180399.8|180269.8|180386.9|180256.9|11
1732561950000|2024-11-25 19:12:30|180396.7|180266.7|180396.4|180266.4|180396.7|180266.7|180392.2|180262.2|7
1732561960000|2024-11-25 19:12:40|180392.7|180262.7|180391.9|180261.9|180402.1|180272.1|180391.9|180261.9|9
1732561970000|2024-11-25 19:12:50|180390.4|180260.4|180399.9|180269.9|180401.1|180271.1|180390.4|180260.4|5
1732561980000|2024-11-25 19:13:00|180405.7|180275.7|180399.9|180269.9|180405.7|180275.7|180395.4|180265.4|9
1732561990000|2024-11-25 19:13:10|180406.3|180276.3|180448.7|180318.7|180448.7|180318.7|180404.3|180274.3|11
1732562000000|2024-11-25 19:13:20|180445.6|180315.6|180438|180308|180447.1|180317.1|180438|180308|16
1732562010000|2024-11-25 19:13:30|180441.3|180311.3|180444.2|180314.2|180444.2|180314.2|180436.1|180306.1|9
1732562020000|2024-11-25 19:13:40|180446.1|180316.1|180450|180320|180450|180320|180446.1|180316.1|3
1732562030000|2024-11-25 19:13:50|180448|180318|180424.7|180294.7|180449.7|180319.7|180420.3|180290.3|12
1732562040000|2024-11-25 19:14:00|180426.3|180296.3|180415.4|180285.4|180426.3|180296.3|180414.1|180284.1|12
1732562050000|2024-11-25 19:14:10|180415.9|180285.9|180414.1|180284.1|180415.9|180285.9|180409.2|180279.2|6
1732562060000|2024-11-25 19:14:20|180411.6|180281.6|180411.8|180281.8|180411.8|180281.8|180405.1|180275.1|3
1732562070000|2024-11-25 19:14:30|180412.7|180282.7|180409.6|180279.6|180413|180283|180409.6|180279.6|4
1732562080000|2024-11-25 19:14:40|180408.2|180278.2|180408.6|180278.6|180410.3|180280.3|180408.2|180278.2|3
1732562090000|2024-11-25 19:14:50|180406.9|180276.9|180409.6|180279.6|180409.6|180279.6|180406.9|180276.9|3
1732562100000|2024-11-25 19:15:00|180412.3|180282.3|180409.8|180279.8|180412.3|180282.3|180409.8|180279.8|2
1732562110000|2024-11-25 19:15:10|180406.9|180276.9|180426.1|180296.1|180426.1|180296.1|180406.9|180276.9|5
1732562120000|2024-11-25 19:15:20|180424.6|180294.6|180419.6|180289.6|180424.6|180294.6|180418.3|180288.3|4
1732562130000|2024-11-25 19:15:30|180416.6|180286.6|180419.4|180289.4|180419.4|180289.4|180416.4|180286.4|3
1732562140000|2024-11-25 19:15:40|180420.2|180290.2|180421.4|180291.4|180423.9|180293.9|180415.1|180285.1|5
1732562150000|2024-11-25 19:15:50|180424.1|180294.1|180459.5|180329.5|180461.8|180331.8|180424.1|180294.1|8
1732562160000|2024-11-25 19:16:00|180461.9|180331.9|180466.2|180336.2|180472.1|180342.1|180459.7|180329.7|11
1732562170000|2024-11-25 19:16:10|180460|180330|180455.4|180325.4|180461.6|180331.6|180455.4|180325.4|12
1732562180000|2024-11-25 19:16:20|180456.9|180326.9|180462.5|180332.5|180465.8|180335.8|180453.9|180323.9|8
1732562190000|2024-11-25 19:16:30|180466.2|180336.2|180459|180329|180466.5|180336.5|180459|180329|7
1732562200000|2024-11-25 19:16:40|180461.6|180331.6|180471.1|180341.1|180471.1|180341.1|180461.6|180331.6|7
1732562210000|2024-11-25 19:16:50|180467.8|180337.8|180470.3|180340.3|180470.3|180340.3|180465.7|180335.7|3
1732562220000|2024-11-25 19:17:00|180467.1|180337.1|180475|180345|180478.7|180348.7|180463.6|180333.6|12
1732562230000|2024-11-25 19:17:10|180473.3|180343.3|180472.9|180342.9|180473.3|180343.3|180469.2|180339.2|5
1732562240000|2024-11-25 19:17:20|180475.6|180345.6|180473.4|180343.4|180475.6|180345.6|180473.4|180343.4|2
1732562260000|2024-11-25 19:17:40|180461.1|180331.1|180457.9|180327.9|180461.1|180331.1|180454.2|180324.2|8
1732562270000|2024-11-25 19:17:50|180459.5|180329.5|180472.8|180342.8|180473|180343|180456.2|180326.2|8
1732562280000|2024-11-25 19:18:00|180472.6|180342.6|180477.1|180347.1|180477.1|180347.1|180467.5|180337.5|5
1732562290000|2024-11-25 19:18:10|180475.1|180345.1|180478.4|180348.4|180478.4|180348.4|180475.1|180345.1|2
1732562300000|2024-11-25 19:18:20|180480.2|180350.2|180477.2|180347.2|180480.2|180350.2|180475|180345|5
1732562310000|2024-11-25 19:18:30|180475.2|180345.2|180476|180346|180476|180346|180470.9|180340.9|8
1732562320000|2024-11-25 19:18:40|180472.9|180342.9|180477.7|180347.7|180479.1|180349.1|180461.3|180331.3|10
1732562330000|2024-11-25 19:18:50|180479.8|180349.8|180478.5|180348.5|180480.1|180350.1|180478.5|180348.5|3
1732562340000|2024-11-25 19:19:00|180478.8|180348.8|180472.7|180342.7|180478.8|180348.8|180472.2|180342.2|9
1732562350000|2024-11-25 19:19:10|180473.4|180343.4|180477.1|180347.1|180477.1|180347.1|180472.7|180342.7|6
1732562360000|2024-11-25 19:19:20|180478.7|180348.7|180478.7|180348.7|180478.7|180348.7|180477.1|180347.1|3
1732562370000|2024-11-25 19:19:30|180477.3|180347.3|180467|180337|180477.3|180347.3|180467|180337|6
1732562380000|2024-11-25 19:19:40|180469.6|180339.6|180466.2|180336.2|180472.4|180342.4|180466.2|180336.2|7
1732562390000|2024-11-25 19:19:50|180464.6|180334.6|180466.3|180336.3|180466.3|180336.3|180464.6|180334.6|2
1732562400000|2024-11-25 19:20:00|180471.1|180341.1|180469.8|180339.8|180472.5|180342.5|180457|180327|10
1732562410000|2024-11-25 19:20:10|180471.4|180341.4|180478.3|180348.3|180479.1|180349.1|180471.4|180341.4|6
1732562420000|2024-11-25 19:20:20|180476.8|180346.8|180470|180340|180476.8|180346.8|180466|180336|14
1732562430000|2024-11-25 19:20:30|180477.6|180347.6|180471.3|180341.3|180477.6|180347.6|180471.3|180341.3|3
1732562440000|2024-11-25 19:20:40|180469.4|180339.4|180466.6|180336.6|180471.4|180341.4|180466.4|180336.4|7
1732562450000|2024-11-25 19:20:50|180467.6|180337.6|180474.2|180344.2|180474.2|180344.2|180467.2|180337.2|5
1732562460000|2024-11-25 19:21:00|180469.1|180339.1|180469|180339|180471.8|180341.8|180469|180339|3
1732562470000|2024-11-25 19:21:10|180471.8|180341.8|180469.2|180339.2|180476.7|180346.7|180462.3|180332.3|10
1732562480000|2024-11-25 19:21:20|180469|180339|180466|180336|180469|180339|180461.1|180331.1|13
1732562490000|2024-11-25 19:21:30|180472|180342|180471|180341|180472.8|180342.8|180468.3|180338.3|8
1732562500000|2024-11-25 19:21:40|180468|180338|180473.7|180343.7|180473.7|180343.7|180468|180338|4
1732562510000|2024-11-25 19:21:50|180476.1|180346.1|180485.8|180355.8|180485.8|180355.8|180476.1|180346.1|5
1732562520000|2024-11-25 19:22:00|180487.4|180357.4|180482.2|180352.2|180487.4|180357.4|180480.1|180350.1|5
1732562530000|2024-11-25 19:22:10|180478.9|180348.9|180482.2|180352.2|180482.2|180352.2|180477.2|180347.2|4
1732562540000|2024-11-25 19:22:20|180480.2|180350.2|180482.8|180352.8|180482.8|180352.8|180480.2|180350.2|2
1732562560000|2024-11-25 19:22:40|180481.5|180351.5|180484.3|180354.3|180484.3|180354.3|180475.3|180345.3|10
1732562570000|2024-11-25 19:22:50|180482.3|180352.3|180482.7|180352.7|180485|180355|180482.3|180352.3|3
1732562580000|2024-11-25 19:23:00|180485.3|180355.3|180488|180358|180488|180358|180485.3|180355.3|2
1732562590000|2024-11-25 19:23:10|180480|180350|180486.2|180356.2|180486.2|180356.2|180476.3|180346.3|7
1732562600000|2024-11-25 19:23:20|180472.7|180342.7|180478.9|180348.9|180480.1|180350.1|180472.7|180342.7|4
1732562610000|2024-11-25 19:23:30|180479.2|180349.2|180485.8|180355.8|180485.8|180355.8|180472.7|180342.7|11
1732562620000|2024-11-25 19:23:40|180487.7|180357.7|180487.7|180357.7|180487.7|180357.7|180487.7|180357.7|1
1732562630000|2024-11-25 19:23:50|180486|180356|180478.3|180348.3|180486|180356|180478.3|180348.3|5
1732562640000|2024-11-25 19:24:00|180482.7|180352.7|180484.3|180354.3|180484.3|180354.3|180477.8|180347.8|6
1732562650000|2024-11-25 19:24:10|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|180488.3|180358.3|1
1732562670000|2024-11-25 19:24:30|180486.6|180356.6|180483.7|180353.7|180486.6|180356.6|180483.7|180353.7|3
1732562680000|2024-11-25 19:24:40|180485.7|180355.7|180485.4|180355.4|180487.5|180357.5|180485.4|180355.4|3
1732562690000|2024-11-25 19:24:50|180487.2|180357.2|180468.2|180378.2|180487.2|180380.2|180468.2|180357.2|3
1732562700000|2024-11-25 19:25:00|180465.8|180375.8|180467.8|180377.8|180467.8|180377.8|180465.8|180375.8|2
1732562720000|2024-11-25 19:25:20|180469.8|180379.8|180469.8|180379.8|180469.8|180379.8|180469.8|180379.8|1
1732562730000|2024-11-25 19:25:30|180468.5|180378.5|180468.5|180378.5|180468.5|180378.5|180468.5|180378.5|1
1732562740000|2024-11-25 19:25:40|180468.2|180378.2|180468.2|180378.2|180468.2|180378.2|180468.2|180378.2|1
1732562750000|2024-11-25 19:25:50|180461.8|180371.8|180483|180353|180484.6|180377.2|180461.8|180344.9|16
1732562760000|2024-11-25 19:26:00|180485|180355|180478.8|180348.8|180485|180355|180478.4|180348.4|8
1732562770000|2024-11-25 19:26:10|180479.2|180349.2|180477.2|180347.2|180479.2|180349.2|180470.2|180340.2|4
1732562780000|2024-11-25 19:26:20|180463.7|180333.7|180475.1|180345.1|180475.1|180345.1|180463.7|180333.7|5
1732562790000|2024-11-25 19:26:30|180473.5|180343.5|180472.8|180342.8|180479.4|180349.4|180471.1|180341.1|6
1732562800000|2024-11-25 19:26:40|180476.4|180346.4|180484.8|180354.8|180484.8|180354.8|180473.8|180343.8|4
1732562810000|2024-11-25 19:26:50|180483.5|180353.5|180481.9|180351.9|180483.5|180353.5|180481.9|180351.9|4
1732562820000|2024-11-25 19:27:00|180479.6|180349.6|180472.4|180342.4|180479.6|180349.6|180470.8|180340.8|5
1732562830000|2024-11-25 19:27:10|180474.1|180344.1|180463|180333|180474.1|180344.1|180461|180331|6
1732562840000|2024-11-25 19:27:20|180461.3|180331.3|180455.9|180325.9|180461.3|180331.3|180455.7|180325.7|11
1732562850000|2024-11-25 19:27:30|180457.8|180327.8|180453|180323|180457.8|180327.8|180451.3|180321.3|5
1732562860000|2024-11-25 19:27:40|180451.2|180321.2|180450.6|180320.6|180451.6|180321.6|180449.6|180319.6|5
1732562870000|2024-11-25 19:27:50|180453.5|180323.5|180454.4|180324.4|180456.5|180326.5|180452.8|180322.8|4
1732562880000|2024-11-25 19:28:00|180452.6|180322.6|180457.2|180327.2|180457.2|180327.2|180451.6|180321.6|3
1732562890000|2024-11-25 19:28:10|180455.5|180325.5|180464.5|180334.5|180464.5|180334.5|180455.5|180325.5|2
1732562900000|2024-11-25 19:28:20|180462.8|180332.8|180459.8|180329.8|180464.8|180334.8|180459.8|180329.8|4
1732562910000|2024-11-25 19:28:30|180458.1|180328.1|180450.4|180320.4|180458.1|180328.1|180450.4|180320.4|3
1732562920000|2024-11-25 19:28:40|180448.8|180318.8|180448.8|180318.8|180448.8|180318.8|180446.5|180316.5|3
1732562930000|2024-11-25 19:28:50|180450.6|180320.6|180450.6|180320.6|180453.9|180323.9|180448.5|180318.5|7
1732562940000|2024-11-25 19:29:00|180452|180322|180448.9|180318.9|180452|180322|180443.8|180313.8|6
1732562950000|2024-11-25 19:29:10|180447.3|180317.3|180446.3|180316.3|180448|180318|180444.7|180314.7|4
1732562960000|2024-11-25 19:29:20|180420.9|180330.9|180420.9|180330.9|180420.9|180330.9|180420.9|180330.9|1
1732562980000|2024-11-25 19:29:40|180422.6|180332.6|180422.6|180332.6|180422.6|180332.6|180422.6|180332.6|1
1732562990000|2024-11-25 19:29:50|180425.2|180335.2|180427.1|180337.1|180427.1|180337.1|180425.2|180335.2|2
1732563000000|2024-11-25 19:30:00|180428.8|180338.8|180426.7|180336.7|180428.8|180338.8|180424.4|180334.4|3
1732563010000|2024-11-25 19:30:10|180428.6|180338.6|180439.9|180349.9|180439.9|180349.9|180428.6|180338.6|4
1732563020000|2024-11-25 19:30:20|180442.2|180352.2|180462.8|180372.8|180462.8|180372.8|180442.2|180352.2|10
1732563030000|2024-11-25 19:30:30|180459.5|180369.5|180458.8|180368.8|180459.5|180369.5|180457.5|180367.5|3
1732563040000|2024-11-25 19:30:40|180461.5|180371.5|180460.6|180370.6|180464.6|180374.6|180458.5|180368.5|4
1732563060000|2024-11-25 19:31:00|180458.2|180368.2|180477.5|180347.5|180482.2|180368.2|180458.2|180347.5|7
1732563070000|2024-11-25 19:31:10|180475.9|180345.9|180468.9|180338.9|180475.9|180345.9|180468.9|180338.9|3
1732563080000|2024-11-25 19:31:20|180467.9|180337.9|180469.9|180339.9|180476.1|180346.1|180467.9|180337.9|5
1732563090000|2024-11-25 19:31:30|180467.3|180337.3|180461|180331|180467.3|180337.3|180461|180331|4
1732563100000|2024-11-25 19:31:40|180462.6|180332.6|180481.5|180351.5|180484.2|180354.2|180462.6|180332.6|8
1732563110000|2024-11-25 19:31:50|180480.5|180350.5|180478.8|180348.8|180482.7|180352.7|180478.8|180348.8|4
1732563120000|2024-11-25 19:32:00|180476.3|180346.3|180465.6|180335.6|180476.6|180346.6|180465.6|180335.6|7
1732563130000|2024-11-25 19:32:10|180463.7|180333.7|180463.1|180333.1|180463.7|180333.7|180460.7|180330.7|3
1732563140000|2024-11-25 19:32:20|180460.1|180330.1|180462.8|180332.8|180462.8|180332.8|180458.4|180328.4|4
1732563150000|2024-11-25 19:32:30|180461|180331|180456|180326|180461|180331|180456|180326|2
1732563160000|2024-11-25 19:32:40|180454.3|180324.3|180447.1|180317.1|180454.3|180324.3|180444.8|180314.8|4
1732563170000|2024-11-25 19:32:50|180448.7|180318.7|180448.1|180318.1|180448.8|180318.8|180446.4|180316.4|5
1732563190000|2024-11-25 19:33:10|180450.4|180320.4|180447.8|180317.8|180450.4|180320.4|180447.8|180317.8|2
1732563200000|2024-11-25 19:33:20|180445.1|180315.1|180446.2|180316.2|180446.2|180316.2|180443.5|180313.5|4
1732563210000|2024-11-25 19:33:30|180443.8|180313.8|180445.2|180315.2|180445.2|180315.2|180443.8|180313.8|2
1732563220000|2024-11-25 19:33:40|180443.3|180313.3|180403.7|180273.7|180443.3|180313.3|180399.6|180269.6|5
1732563230000|2024-11-25 19:33:50|180399.8|180269.8|180399.2|180269.2|180404.8|180274.8|180399.2|180269.2|8
1732563250000|2024-11-25 19:34:10|180398.2|180268.2|180398.2|180268.2|180398.2|180268.2|180398.2|180268.2|1
1732563260000|2024-11-25 19:34:20|180399.9|180269.9|180402.3|180272.3|180402.3|180272.3|180399.9|180269.9|2
1732563270000|2024-11-25 19:34:30|180404.2|180274.2|180384.2|180254.2|180404.2|180274.2|180384.2|180254.2|8
1732563280000|2024-11-25 19:34:40|180388.2|180258.2|180386.2|180256.2|180388.2|180258.2|180386.2|180256.2|2
1732563290000|2024-11-25 19:34:50|180387|180257|180385|180255|180387|180257|180383.7|180253.7|5
1732563300000|2024-11-25 19:35:00|180389.8|180259.8|180383.7|180253.7|180389.8|180259.8|180383|180253|11
1732563310000|2024-11-25 19:35:10|180384.2|180254.2|180390.1|180260.1|180390.2|180260.2|180384.2|180254.2|7
1732563320000|2024-11-25 19:35:20|180391.6|180261.6|180404.5|180274.5|180404.5|180274.5|180391.6|180261.6|4
1732563330000|2024-11-25 19:35:30|180406|180276|180468.7|180338.7|180474.5|180344.5|180406|180276|12
1732563340000|2024-11-25 19:35:40|180465.5|180335.5|180473.6|180343.6|180473.6|180343.6|180465.4|180335.4|4
1732563350000|2024-11-25 19:35:50|180471.7|180341.7|180466.8|180336.8|180471.7|180341.7|180466.7|180336.7|4
1732563360000|2024-11-25 19:36:00|180468.4|180338.4|180477.8|180347.8|180477.8|180347.8|180468.4|180338.4|5
1732563370000|2024-11-25 19:36:10|180479.7|180349.7|180483|180353|180483|180353|180479.7|180349.7|3
1732563390000|2024-11-25 19:36:30|180479|180349|180480.6|180350.6|180480.6|180350.6|180479|180349|2
1732563400000|2024-11-25 19:36:40|180479|180349|180480.6|180350.6|180480.6|180350.6|180479|180349|2
1732563410000|2024-11-25 19:36:50|180482.9|180352.9|180480.9|180350.9|180482.9|180352.9|180478.3|180348.3|3
1732563420000|2024-11-25 19:37:00|180478.3|180348.3|180481.3|180351.3|180481.3|180351.3|180477.9|180347.9|4
1732563430000|2024-11-25 19:37:10|180477.5|180347.5|180476.1|180346.1|180477.5|180347.5|180476.1|180346.1|2
1732563450000|2024-11-25 19:37:30|180473.5|180343.5|180476.8|180346.8|180476.8|180346.8|180473.5|180343.5|2
1732563460000|2024-11-25 19:37:40|180478.5|180348.5|180478.5|180348.5|180478.5|180348.5|180478.5|180348.5|1
1732563470000|2024-11-25 19:37:50|180481.8|180351.8|180479.8|180349.8|180481.8|180351.8|180479.8|180349.8|2
1732563490000|2024-11-25 19:38:10|180476.2|180346.2|180477.5|180347.5|180477.5|180347.5|180476.2|180346.2|2
1732563500000|2024-11-25 19:38:20|180475.1|180345.1|180472.8|180342.8|180475.1|180345.1|180463.5|180333.5|5
1732563510000|2024-11-25 19:38:30|180474.6|180344.6|180481|180351|180481|180351|180474.6|180344.6|6
1732563520000|2024-11-25 19:38:40|180480.7|180350.7|180480.7|180350.7|180480.7|180350.7|180480.7|180350.7|1
1732563530000|2024-11-25 19:38:50|180483.7|180353.7|180483.7|180353.7|180483.7|180353.7|180483.7|180353.7|1
1732563540000|2024-11-25 19:39:00|180481.3|180351.3|180476.6|180346.6|180481.3|180351.3|180476.6|180346.6|5
1732563560000|2024-11-25 19:39:20|180473.6|180343.6|180475.3|180345.3|180475.3|180345.3|180472.3|180342.3|5
1732563570000|2024-11-25 19:39:30|180472.7|180342.7|180476.3|180346.3|180476.3|180346.3|180470.3|180340.3|4
1732563580000|2024-11-25 19:39:40|180474.3|180344.3|180474.3|180344.3|180474.3|180344.3|180474.3|180344.3|1
1732563590000|2024-11-25 19:39:50|180476.3|180346.3|180474.7|180344.7|180476.3|180346.3|180471.7|180341.7|4
1732563600000|2024-11-25 19:40:00|180474|180344|180472.9|180342.9|180474|180344|180471.4|180341.4|3
1732563610000|2024-11-25 19:40:10|180475.9|180345.9|180473.2|180343.2|180475.9|180345.9|180473.2|180343.2|3
1732563620000|2024-11-25 19:40:20|180473.8|180343.8|180475.5|180345.5|180475.5|180345.5|180473.8|180343.8|2
1732563640000|2024-11-25 19:40:40|180467.4|180337.4|180476.4|180346.4|180476.4|180346.4|180467.4|180337.4|4
1732563650000|2024-11-25 19:40:50|180475.4|180345.4|180472.4|180342.4|180478.1|180348.1|180472.4|180342.4|6
1732563660000|2024-11-25 19:41:00|180466.6|180336.6|180466.7|180336.7|180470|180340|180464.7|180334.7|6
1732563670000|2024-11-25 19:41:10|180463.3|180333.3|180464.3|180334.3|180465.7|180335.7|180462.7|180332.7|4
1732563680000|2024-11-25 19:41:20|180462.7|180332.7|180461.1|180331.1|180466.5|180336.5|180459.8|180329.8|5
1732563690000|2024-11-25 19:41:30|180462.8|180332.8|180465.8|180335.8|180465.8|180335.8|180462.8|180332.8|2
1732563700000|2024-11-25 19:41:40|180469.1|180339.1|180463.9|180333.9|180469.1|180339.1|180463.9|180333.9|4
1732563720000|2024-11-25 19:42:00|180466.9|180336.9|180477.6|180347.6|180477.6|180347.6|180466.9|180336.9|3
1732563740000|2024-11-25 19:42:20|180482.4|180352.4|180482.4|180352.4|180482.4|180352.4|180479.7|180349.7|3
1732563750000|2024-11-25 19:42:30|180482|180352|180474.2|180344.2|180482|180352|180474.2|180344.2|5
1732563760000|2024-11-25 19:42:40|180475.9|180345.9|180475.9|180345.9|180475.9|180345.9|180475.9|180345.9|1
1732563770000|2024-11-25 19:42:50|180473.9|180343.9|180460.9|180330.9|180473.9|180343.9|180460.9|180330.9|3
1732563780000|2024-11-25 19:43:00|180465.8|180335.8|180467.3|180337.3|180469.3|180339.3|180465.4|180335.4|6
1732563790000|2024-11-25 19:43:10|180468.9|180338.9|180459.2|180329.2|180470.9|180340.9|180459.2|180329.2|7
1732563800000|2024-11-25 19:43:20|180461.2|180331.2|180464.6|180334.6|180464.6|180334.6|180461.2|180331.2|3
1732563810000|2024-11-25 19:43:30|180462.9|180332.9|180462.9|180332.9|180462.9|180332.9|180462.9|180332.9|1
1732563820000|2024-11-25 19:43:40|180461.2|180331.2|180455.2|180325.2|180461.2|180331.2|180452.5|180322.5|6
1732563830000|2024-11-25 19:43:50|180458.5|180328.5|180458.5|180328.5|180458.5|180328.5|180458.5|180328.5|1
1732563840000|2024-11-25 19:44:00|180455.5|180325.5|180458.9|180328.9|180458.9|180328.9|180455.5|180325.5|2
1732563850000|2024-11-25 19:44:10|180460.5|180330.5|180467.5|180337.5|180469.2|180339.2|180460.5|180330.5|6
1732563860000|2024-11-25 19:44:20|180469.8|180339.8|180466.8|180336.8|180469.8|180339.8|180466.8|180336.8|2
1732563880000|2024-11-25 19:44:40|180468.7|180338.7|180475.2|180345.2|180477.8|180347.8|180468.7|180338.7|5
1732563890000|2024-11-25 19:44:50|180477.8|180347.8|180482.3|180352.3|180482.3|180352.3|180476.1|180346.1|3
1732563900000|2024-11-25 19:45:00|180479.9|180349.9|180482.5|180352.5|180482.5|180352.5|180478.1|180348.1|6
1732563910000|2024-11-25 19:45:10|180484.2|180354.2|180487.2|180357.2|180487.2|180357.2|180484.2|180354.2|3
1732563930000|2024-11-25 19:45:30|180485.5|180355.5|180485.2|180355.2|180485.5|180355.5|180483.5|180353.5|3
1732563940000|2024-11-25 19:45:40|180488.9|180358.9|180484|180354|180488.9|180358.9|180484|180354|3
1732563950000|2024-11-25 19:45:50|180485.7|180355.7|180485.7|180355.7|180485.7|180355.7|180485.7|180355.7|1
1732563960000|2024-11-25 19:46:00|180483.5|180353.5|180476.6|180346.6|180483.5|180353.5|180476.6|180346.6|4
1732563970000|2024-11-25 19:46:10|180474|180344|180471.3|180341.3|180474|180344|180471.3|180341.3|2
1732563980000|2024-11-25 19:46:20|180469.5|180339.5|180469.5|180339.5|180472.2|180342.2|180467.5|180337.5|5
1732563990000|2024-11-25 19:46:30|180471.5|180341.5|180474.6|180344.6|180476.5|180346.5|180471.5|180341.5|4
1732564000000|2024-11-25 19:46:40|180470.6|180340.6|180468.3|180338.3|180471.5|180341.5|180464|180334|5
1732564010000|2024-11-25 19:46:50|180470.2|180340.2|180474|180344|180474|180344|180467.1|180337.1|4
1732564020000|2024-11-25 19:47:00|180472.2|180342.2|180468.9|180338.9|180472.2|180342.2|180466.2|180336.2|4
1732564030000|2024-11-25 19:47:10|180464|180334|180464|180334|180464|180334|180464|180334|1
1732564040000|2024-11-25 19:47:20|180458.7|180328.7|180458.7|180328.7|180458.7|180328.7|180458.7|180328.7|1
1732564050000|2024-11-25 19:47:30|180456.8|180326.8|180456.5|180326.5|180456.8|180326.8|180453.8|180323.8|3
1732564060000|2024-11-25 19:47:40|180459.9|180329.9|180456.5|180326.5|180464.9|180334.9|180456.5|180326.5|6
1732564070000|2024-11-25 19:47:50|180458.5|180328.5|180451.5|180321.5|180461.2|180331.2|180451.5|180321.5|5
1732564080000|2024-11-25 19:48:00|180448.2|180318.2|180431.3|180301.3|180448.2|180318.2|180426.1|180296.1|9
1732564100000|2024-11-25 19:48:20|180435.3|180305.3|180440.6|180310.6|180440.6|180310.6|180435.3|180305.3|3
1732564110000|2024-11-25 19:48:30|180442.3|180312.3|180441.2|180311.2|180451.3|180321.3|180438.6|180308.6|9
1732564120000|2024-11-25 19:48:40|180442.2|180312.2|180434.9|180304.9|180442.2|180312.2|180434.9|180304.9|4
1732564130000|2024-11-25 19:48:50|180430.6|180300.6|180433.2|180303.2|180433.2|180303.2|180430.6|180300.6|2
1732564140000|2024-11-25 19:49:00|180429.9|180299.9|180429.9|180299.9|180429.9|180299.9|180429.9|180299.9|1
1732564150000|2024-11-25 19:49:10|180432.2|180302.2|180432.8|180302.8|180434.5|180304.5|180431.2|180301.2|4
1732564160000|2024-11-25 19:49:20|180434.5|180304.5|180434.4|180304.4|180436.2|180306.2|180434.4|180304.4|3
1732564170000|2024-11-25 19:49:30|180436|180306|180456.6|180326.6|180456.6|180326.6|180436|180306|6
1732564180000|2024-11-25 19:49:40|180458.4|180328.4|180465.3|180335.3|180465.3|180335.3|180458.4|180328.4|2
1732564190000|2024-11-25 19:49:50|180463.5|180333.5|180466.3|180336.3|180466.3|180336.3|180458.6|180328.6|5
1732564200000|2024-11-25 19:50:00|180468.1|180338.1|180480.3|180350.3|180480.3|180350.3|180468.1|180338.1|5
1732564210000|2024-11-25 19:50:10|180478|180348|180469.5|180339.5|180478|180348|180469.5|180339.5|8
1732564220000|2024-11-25 19:50:20|180467.4|180337.4|180467.4|180337.4|180467.4|180337.4|180467.4|180337.4|1
1732564230000|2024-11-25 19:50:30|180469.2|180339.2|180469.6|180339.6|180469.9|180339.9|180467.2|180337.2|4
1732564240000|2024-11-25 19:50:40|180467.9|180337.9|180463.1|180333.1|180467.9|180337.9|180463.1|180333.1|2
1732564250000|2024-11-25 19:50:50|180465.5|180335.5|180483.1|180353.1|180483.1|180353.1|180463.5|180333.5|9
1732564260000|2024-11-25 19:51:00|180480.7|180350.7|180480.7|180350.7|180480.7|180350.7|180480.7|180350.7|1
1732564270000|2024-11-25 19:51:10|180483.4|180353.4|180483.4|180353.4|180483.4|180353.4|180480.7|180350.7|3
1732564280000|2024-11-25 19:51:20|180481.7|180351.7|180466.8|180376.8|180484.7|180376.8|180466.8|180351.7|3
1732564290000|2024-11-25 19:51:30|180469.5|180379.5|180469.5|180379.5|180469.5|180379.5|180469.5|180379.5|1
1732564310000|2024-11-25 19:51:50|180467.9|180377.9|180450.1|180360.1|180467.9|180377.9|180448.7|180358.7|12
1732564320000|2024-11-25 19:52:00|180450.7|180360.7|180442.1|180312.1|180463.1|180361.4|180441.4|180311.4|5
1732564330000|2024-11-25 19:52:10|180439.4|180309.4|180398.9|180268.9|180439.4|180309.4|180396.6|180266.6|11
1732564340000|2024-11-25 19:52:20|180402.3|180272.3|180398.2|180268.2|180405.9|180275.9|180394.9|180264.9|9
1732564350000|2024-11-25 19:52:30|180396.6|180266.6|180392.9|180262.9|180396.6|180266.6|180388.4|180258.4|6
1732564360000|2024-11-25 19:52:40|180391.1|180261.1|180389.5|180259.5|180395.8|180265.8|180389.1|180259.1|7
1732564370000|2024-11-25 19:52:50|180391.4|180261.4|180387.6|180257.6|180391.4|180261.4|180387.6|180257.6|3
1732564380000|2024-11-25 19:53:00|180385.9|180255.9|180386.2|180256.2|180391.6|180261.6|180385.9|180255.9|7
1732564390000|2024-11-25 19:53:10|180388.9|180258.9|180388.9|180258.9|180388.9|180258.9|180388.9|180258.9|1
1732564410000|2024-11-25 19:53:30|180384.9|180254.9|180387.2|180257.2|180387.2|180257.2|180384.9|180254.9|2
1732564430000|2024-11-25 19:53:50|180385.5|180255.5|180385.9|180255.9|180385.9|180255.9|180380.5|180250.5|5
1732564440000|2024-11-25 19:54:00|180387.7|180257.7|180395.2|180265.2|180395.3|180265.3|180387.7|180257.7|6
1732564450000|2024-11-25 19:54:10|180393.6|180263.6|180389.6|180259.6|180393.6|180263.6|180389.6|180259.6|3
1732564460000|2024-11-25 19:54:20|180387.6|180257.6|180398.5|180268.5|180398.5|180268.5|180387.6|180257.6|3
1732564470000|2024-11-25 19:54:30|180400.5|180270.5|180400.5|180270.5|180400.5|180270.5|180400.5|180270.5|1
1732564480000|2024-11-25 19:54:40|180402.2|180272.2|180405.2|180275.2|180411.8|180281.8|180402.2|180272.2|5
1732564490000|2024-11-25 19:54:50|180403.7|180273.7|180396.1|180266.1|180403.7|180273.7|180393.1|180263.1|7
1732564510000|2024-11-25 19:55:10|180397.9|180267.9|180413.6|180283.6|180413.6|180283.6|180397.9|180267.9|5
1732564520000|2024-11-25 19:55:20|180411.6|180281.6|180411.5|180281.5|180411.6|180281.6|180407|180277|4
1732564530000|2024-11-25 19:55:30|180413.8|180283.8|180400.4|180270.4|180413.8|180283.8|180400.4|180270.4|6
1732564540000|2024-11-25 19:55:40|180398.9|180268.9|180398.2|180268.2|180398.9|180268.9|180396.4|180266.4|3
1732564550000|2024-11-25 19:55:50|180400.4|180270.4|180400.4|180270.4|180400.4|180270.4|180400.4|180270.4|1
1732564560000|2024-11-25 19:56:00|180398.8|180268.8|180398.8|180268.8|180398.8|180268.8|180398.8|180268.8|1
1732564570000|2024-11-25 19:56:10|180403.9|180273.9|180403.6|180273.6|180405.6|180275.6|180403.6|180273.6|3
1732564580000|2024-11-25 19:56:20|180407.1|180277.1|180422.8|180292.8|180422.8|180292.8|180407.1|180277.1|6
1732564590000|2024-11-25 19:56:30|180427.3|180297.3|180430.3|180300.3|180430.3|180300.3|180423.3|180293.3|4
1732564600000|2024-11-25 19:56:40|180427.6|180297.6|180454.3|180324.3|180454.3|180324.3|180425.9|180295.9|5
1732564610000|2024-11-25 19:56:50|180456.2|180326.2|180460.6|180330.6|180467.6|180337.6|180456.2|180326.2|8
1732564620000|2024-11-25 19:57:00|180459.1|180329.1|180457|180327|180459.1|180329.1|180454.4|180324.4|4
1732564630000|2024-11-25 19:57:10|180455|180325|180460.4|180330.4|180461.7|180331.7|180455|180325|5
1732564640000|2024-11-25 19:57:20|180462.4|180332.4|180460.4|180330.4|180464.4|180334.4|180460.4|180330.4|4
1732564650000|2024-11-25 19:57:30|180458.7|180328.7|180440.7|180310.7|180458.7|180328.7|180440.7|180310.7|6
1732564660000|2024-11-25 19:57:40|180442.7|180312.7|180448.3|180318.3|180448.3|180318.3|180440.5|180310.5|7
1732564670000|2024-11-25 19:57:50|180439|180309|180418.5|180288.5|180439|180327.9|180408.9|180286.1|12
1732564680000|2024-11-25 19:58:00|180413.2|180283.2|180417|180287|180417|180287|180406.7|180276.7|6
1732564690000|2024-11-25 19:58:10|180419.6|180289.6|180405.9|180315.9|180421.5|180315.9|180405.9|180289.6|3
1732564700000|2024-11-25 19:58:20|180407.6|180317.6|180411.3|180321.3|180411.3|180321.3|180406.3|180316.3|3
1732564710000|2024-11-25 19:58:30|180410.1|180320.1|180439.6|180349.6|180439.6|180349.6|180407.7|180317.7|9
1732564720000|2024-11-25 19:58:40|180442.6|180352.6|180437.8|180347.8|180442.6|180352.6|180437.8|180347.8|5
1732564730000|2024-11-25 19:58:50|180435.8|180345.8|180429.7|180339.7|180435.8|180345.8|180429.7|180339.7|4
1732564740000|2024-11-25 19:59:00|180426.4|180336.4|180420.4|180330.4|180426.4|180336.4|180419.4|180329.4|5
1732564750000|2024-11-25 19:59:10|180418.4|180328.4|180412.7|180322.7|180418.4|180328.4|180410.4|180320.4|11
1732564760000|2024-11-25 19:59:20|180411|180321|180406.2|180316.2|180411|180321|180404.6|180314.6|6
1732564770000|2024-11-25 19:59:30|180404.9|180314.9|180428.6|180298.6|180428.6|180317.1|180400.9|180294.3|7
1732564780000|2024-11-25 19:59:40|180430.3|180300.3|180399.2|180309.2|180430.3|180317.6|180399.2|180300.3|8
1732564790000|2024-11-25 19:59:50|180396.5|180306.5|180399.2|180309.2|180400.2|180310.2|180394.8|180304.8|8
1732564800000|2024-11-25 20:00:00|180412.3|180282.3|180413.6|180283.6|180414.3|180284.3|180403.9|180273.9|11
1732564810000|2024-11-25 20:00:10|180418.4|180288.4|180419.6|180289.6|180425|180295|180418.4|180288.4|6
1732564820000|2024-11-25 20:00:20|180421.6|180291.6|180422.5|180292.5|180425.3|180295.3|180409.7|180279.7|10
1732564830000|2024-11-25 20:00:30|180420.9|180290.9|180419.1|180289.1|180421.4|180291.4|180417.5|180287.5|6
1732564840000|2024-11-25 20:00:40|180418.3|180288.3|180433.8|180303.8|180433.8|180303.8|180418.3|180288.3|10
1732564850000|2024-11-25 20:00:50|180431|180301|180432.3|180302.3|180444.5|180314.5|180431|180301|8
1732564860000|2024-11-25 20:01:00|180426|180296|180420.3|180290.3|180426|180296|180416.5|180286.5|5
1732564870000|2024-11-25 20:01:10|180422.9|180292.9|180425.9|180295.9|180430.6|180300.6|180422.9|180292.9|10
1732564880000|2024-11-25 20:01:20|180429.8|180299.8|180431.4|180301.4|180433.9|180303.9|180429.8|180299.8|4
1732564890000|2024-11-25 20:01:30|180429.9|180299.9|180422|180292|180431.4|180301.4|180420.7|180290.7|7
1732564900000|2024-11-25 20:01:40|180424.3|180294.3|180421.1|180291.1|180428.8|180298.8|180421.1|180291.1|4
1732564910000|2024-11-25 20:01:50|180419.1|180289.1|180419.1|180289.1|180419.1|180289.1|180419.1|180289.1|1
1732564920000|2024-11-25 20:02:00|180422.4|180292.4|180425.3|180295.3|180430.4|180300.4|180422.4|180292.4|9
1732564930000|2024-11-25 20:02:10|180430.9|180300.9|180457.9|180327.9|180457.9|180327.9|180430.9|180300.9|8
1732564940000|2024-11-25 20:02:20|180451.4|180321.4|180466.9|180336.9|180466.9|180336.9|180451.4|180321.4|8
1732564950000|2024-11-25 20:02:30|180468.4|180338.4|180471.1|180341.1|180472.7|180342.7|180468.4|180338.4|5
1732564960000|2024-11-25 20:02:40|180472.9|180342.9|180472.2|180342.2|180477|180347|180472.2|180342.2|5
1732564970000|2024-11-25 20:02:50|180473.7|180343.7|180477.5|180347.5|180477.5|180347.5|180472.2|180342.2|5
1732564980000|2024-11-25 20:03:00|180480|180350|180481.5|180351.5|180482|180352|180477.4|180347.4|6
1732564990000|2024-11-25 20:03:10|180478.2|180348.2|180481.1|180351.1|180481.1|180351.1|180476.7|180346.7|3
1732565000000|2024-11-25 20:03:20|180479.8|180349.8|180482.5|180352.5|180486.1|180356.1|180479.8|180349.8|5
1732565010000|2024-11-25 20:03:30|180485.1|180355.1|180478.9|180348.9|180485.1|180355.1|180477.4|180347.4|7
1732565020000|2024-11-25 20:03:40|180476.4|180346.4|180466.1|180336.1|180476.4|180346.4|180466.1|180336.1|4
1732565030000|2024-11-25 20:03:50|180464.4|180334.4|180466.5|180336.5|180466.5|180336.5|180460.6|180330.6|4
1732565040000|2024-11-25 20:04:00|180469|180339|180471.3|180341.3|180473.2|180343.2|180469|180339|4
1732565050000|2024-11-25 20:04:10|180474|180344|180479.9|180349.9|180479.9|180349.9|180474|180344|3
1732565060000|2024-11-25 20:04:20|180481.8|180351.8|180482.7|180352.7|180482.8|180352.8|180480.8|180350.8|5
1732565070000|2024-11-25 20:04:30|180477.7|180347.7|180479.7|180349.7|180479.7|180349.7|180477.7|180347.7|2
1732565080000|2024-11-25 20:04:40|180478.2|180348.2|180469.4|180339.4|180478.2|180348.2|180469.4|180339.4|4
1732565090000|2024-11-25 20:04:50|180467.9|180337.9|180462.4|180332.4|180471.2|180341.2|180460.2|180330.2|8
1732565100000|2024-11-25 20:05:00|180459.7|180329.7|180452.6|180322.6|180459.7|180329.7|180450.9|180320.9|6
1732565110000|2024-11-25 20:05:10|180455.1|180325.1|180458.6|180328.6|180458.6|180328.6|180455.1|180325.1|4
1732565120000|2024-11-25 20:05:20|180462.3|180332.3|180473.1|180343.1|180473.1|180343.1|180462.3|180332.3|6
1732565130000|2024-11-25 20:05:30|180469.4|180339.4|180459.6|180329.6|180469.4|180339.4|180459.6|180329.6|7
1732565140000|2024-11-25 20:05:40|180458.6|180328.6|180438|180308|180458.6|180328.6|180438|180308|5
1732565150000|2024-11-25 20:05:50|180440.1|180310.1|180440.1|180310.1|180440.1|180310.1|180440.1|180310.1|1
1732565160000|2024-11-25 20:06:00|180437.5|180307.5|180445.1|180315.1|180445.1|180315.1|180436.8|180306.8|7
1732565170000|2024-11-25 20:06:10|180447.3|180317.3|180463.1|180333.1|180466.2|180336.2|180447.3|180317.3|9
1732565180000|2024-11-25 20:06:20|180465.5|180335.5|180462.3|180332.3|180472.8|180342.8|180455.5|180325.5|9
1732565190000|2024-11-25 20:06:30|180464.1|180334.1|180464.1|180334.1|180464.1|180334.1|180464.1|180334.1|1
1732565200000|2024-11-25 20:06:40|180465.9|180335.9|180470.5|180340.5|180470.5|180340.5|180465.9|180335.9|3
1732565210000|2024-11-25 20:06:50|180467.9|180337.9|180459.6|180329.6|180467.9|180337.9|180457.6|180327.6|3
1732565220000|2024-11-25 20:07:00|180459|180329|180460.2|180330.2|180462.6|180332.6|180458.8|180328.8|6
1732565230000|2024-11-25 20:07:10|180462.6|180332.6|180463.4|180333.4|180463.4|180333.4|180462.6|180332.6|2
1732565240000|2024-11-25 20:07:20|180460.5|180330.5|180456.6|180326.6|180460.5|180330.5|180456.6|180326.6|5
1732565260000|2024-11-25 20:07:40|180458.7|180328.7|180457.2|180327.2|180458.7|180328.7|180457.2|180327.2|2
1732565270000|2024-11-25 20:07:50|180454.6|180324.6|180436|180306|180454.6|180324.6|180436|180306|6
1732565280000|2024-11-25 20:08:00|180439|180309|180446.1|180316.1|180446.1|180316.1|180439|180309|3
1732565290000|2024-11-25 20:08:10|180441.3|180311.3|180424.5|180294.5|180444.3|180314.3|180424.5|180294.5|8
1732565300000|2024-11-25 20:08:20|180410.4|180280.4|180405.9|180275.9|180411.4|180281.4|180405.9|180275.9|5
1732565310000|2024-11-25 20:08:30|180403.1|180273.1|180400.8|180270.8|180403.1|180273.1|180400.8|180270.8|2
1732565320000|2024-11-25 20:08:40|180405.1|180275.1|180405.1|180275.1|180405.1|180275.1|180405.1|180275.1|1
1732565330000|2024-11-25 20:08:50|180402.5|180272.5|180402.5|180272.5|180402.5|180272.5|180402.5|180272.5|1
1732565340000|2024-11-25 20:09:00|180401.3|180271.3|180407.5|180277.5|180411.5|180281.5|180401.3|180271.3|10
1732565350000|2024-11-25 20:09:10|180413.9|180283.9|180415.7|180285.7|180415.7|180285.7|180411.9|180281.9|3
1732565360000|2024-11-25 20:09:20|180418.3|180288.3|180411.6|180281.6|180418.3|180288.3|180411.6|180281.6|4
1732565370000|2024-11-25 20:09:30|180419.8|180289.8|180418.3|180288.3|180419.8|180289.8|180418.3|180288.3|2
1732565380000|2024-11-25 20:09:40|180415.1|180285.1|180418.4|180288.4|180418.4|180288.4|180411.4|180281.4|7
1732565390000|2024-11-25 20:09:50|180415.1|180285.1|180414.1|180284.1|180415.1|180285.1|180412.6|180282.6|3
1732565400000|2024-11-25 20:10:00|180415.8|180285.8|180413.3|180283.3|180415.8|180285.8|180411.1|180281.1|7
1732565410000|2024-11-25 20:10:10|180414.8|180284.8|180409.8|180279.8|180414.8|180284.8|180408.3|180278.3|4
1732565420000|2024-11-25 20:10:20|180407.5|180277.5|180412.1|180282.1|180412.1|180282.1|180407.2|180277.2|4
1732565430000|2024-11-25 20:10:30|180414.4|180284.4|180413.9|180283.9|180414.4|180284.4|180411.9|180281.9|5
1732565440000|2024-11-25 20:10:40|180416.4|180286.4|180408.8|180278.8|180419.6|180289.6|180407.5|180277.5|6
1732565450000|2024-11-25 20:10:50|180410.3|180280.3|180411.8|180281.8|180411.8|180281.8|180410.3|180280.3|2
1732565460000|2024-11-25 20:11:00|180414.2|180284.2|180409.5|180279.5|180415.7|180285.7|180409.5|180279.5|6
1732565470000|2024-11-25 20:11:10|180407|180277|180405.2|180275.2|180407.5|180277.5|180405.2|180275.2|3
1732565480000|2024-11-25 20:11:20|180407.5|180277.5|180410.1|180280.1|180410.1|180280.1|180405.1|180275.1|4
1732565490000|2024-11-25 20:11:30|180407.6|180277.6|180394.8|180264.8|180407.6|180277.6|180394.8|180264.8|6
1732565500000|2024-11-25 20:11:40|180392.5|180262.5|180378.8|180248.8|180392.5|180262.5|180378.8|180248.8|5
1732565510000|2024-11-25 20:11:50|180374.6|180244.6|180378.2|180248.2|180378.7|180248.7|180374.6|180244.6|5
1732565520000|2024-11-25 20:12:00|180380.4|180250.4|180374.4|180244.4|180380.4|180250.4|180374.4|180244.4|4
1732565530000|2024-11-25 20:12:10|180378|180248|180382.7|180252.7|180383.7|180253.7|180378|180248|5
1732565540000|2024-11-25 20:12:20|180380.3|180250.3|180377|180247|180380.3|180250.3|180377|180247|3
1732565550000|2024-11-25 20:12:30|180379|180249|180383.5|180253.5|180383.5|180253.5|180379|180249|2
1732565560000|2024-11-25 20:12:40|180386|180256|180386.5|180256.5|180386.5|180256.5|180384|180254|3
1732565570000|2024-11-25 20:12:50|180388.2|180258.2|180396.4|180266.4|180396.4|180266.4|180388.2|180258.2|7
1732565580000|2024-11-25 20:13:00|180397.6|180267.6|180390.6|180260.6|180397.6|180267.6|180390.6|180260.6|5
1732565590000|2024-11-25 20:13:10|180392.6|180262.6|180394.6|180264.6|180394.6|180264.6|180392.6|180262.6|2
1732565600000|2024-11-25 20:13:20|180390.1|180260.1|180380.9|180250.9|180390.1|180260.1|180380.9|180250.9|5
1732565610000|2024-11-25 20:13:30|180379.7|180249.7|180385.9|180255.9|180385.9|180255.9|180379.2|180249.2|6
1732565620000|2024-11-25 20:13:40|180387.3|180257.3|180387.9|180257.9|180387.9|180257.9|180387.3|180257.3|2
1732565630000|2024-11-25 20:13:50|180385.6|180255.6|180389.4|180259.4|180389.4|180259.4|180385.6|180255.6|3
1732565640000|2024-11-25 20:14:00|180391.6|180261.6|180394.9|180264.9|180396.9|180266.9|180391.6|180261.6|4
1732565650000|2024-11-25 20:14:10|180392.3|180262.3|180383.7|180253.7|180392.3|180262.3|180383.6|180253.6|7
1732565660000|2024-11-25 20:14:20|180385.2|180255.2|180389.7|180259.7|180389.7|180259.7|180385.2|180255.2|3
1732565670000|2024-11-25 20:14:30|180392.1|180262.1|180396.6|180266.6|180396.6|180266.6|180392.1|180262.1|2
1732565680000|2024-11-25 20:14:40|180392.8|180262.8|180386.9|180256.9|180392.8|180262.8|180386.9|180256.9|3
1732565690000|2024-11-25 20:14:50|180388.9|180258.9|180390.6|180260.6|180390.6|180260.6|180388.9|180258.9|2
1732565700000|2024-11-25 20:15:00|180393.1|180263.1|180391.8|180261.8|180394.3|180264.3|180391.8|180261.8|3
1732565710000|2024-11-25 20:15:10|180389.8|180259.8|180390|180260|180390|180260|180388.3|180258.3|3
1732565720000|2024-11-25 20:15:20|180392.2|180262.2|180375.6|180245.6|180392.2|180262.2|180375.6|180245.6|4
1732565730000|2024-11-25 20:15:30|180373.2|180243.2|180377.5|180247.5|180379.2|180249.2|180373.2|180243.2|3
1732565750000|2024-11-25 20:15:50|180376.7|180246.7|180376.7|180246.7|180376.7|180246.7|180376.7|180246.7|1
1732565760000|2024-11-25 20:16:00|180374.1|180244.1|180374|180244|180376.5|180246.5|180374|180244|3
1732565770000|2024-11-25 20:16:10|180372|180242|180368|180238|180372|180242|180368|180238|3
1732565780000|2024-11-25 20:16:20|180369.3|180239.3|180373.1|180243.1|180373.1|180243.1|180369.3|180239.3|5
1732565790000|2024-11-25 20:16:30|180376.6|180246.6|180373.1|180243.1|180377.6|180247.6|180373.1|180243.1|4
1732565800000|2024-11-25 20:16:40|180374.2|180244.2|180369.2|180239.2|180374.2|180244.2|180369.2|180239.2|4
1732565820000|2024-11-25 20:17:00|180371.8|180241.8|180373.5|180243.5|180373.5|180243.5|180371.8|180241.8|4
1732565830000|2024-11-25 20:17:10|180371.8|180241.8|180364.3|180234.3|180371.8|180241.8|180364.3|180234.3|4
1732565840000|2024-11-25 20:17:20|180362.5|180232.5|180362.5|180232.5|180362.5|180232.5|180362.5|180232.5|1
1732565850000|2024-11-25 20:17:30|180366.5|180236.5|180364|180234|180366.5|180236.5|180364|180234|2
1732565860000|2024-11-25 20:17:40|180365.5|180235.5|180369.9|180239.9|180369.9|180239.9|180365.5|180235.5|2
1732565880000|2024-11-25 20:18:00|180371.2|180241.2|180393.2|180263.2|180393.2|180263.2|180371.2|180241.2|7
1732565890000|2024-11-25 20:18:10|180394.5|180264.5|180389.3|180259.3|180394.5|180264.5|180387.5|180257.5|8
1732565900000|2024-11-25 20:18:20|180394.2|180264.2|180400.8|180270.8|180400.8|180270.8|180394.2|180264.2|5
1732565920000|2024-11-25 20:18:40|180398.5|180268.5|180396.4|180266.4|180398.5|180268.5|180396.4|180266.4|2
1732565940000|2024-11-25 20:19:00|180393.9|180263.9|180390.7|180260.7|180393.9|180263.9|180390.7|180260.7|3
1732565960000|2024-11-25 20:19:20|180381.7|180251.7|180383.7|180253.7|180383.7|180253.7|180381.7|180251.7|2
1732565970000|2024-11-25 20:19:30|180386.9|180256.9|180392.2|180262.2|180392.2|180262.2|180386.9|180256.9|2
1732565980000|2024-11-25 20:19:40|180394.7|180264.7|180394.7|180264.7|180394.7|180264.7|180394.7|180264.7|1
1732565990000|2024-11-25 20:19:50|180394.8|180264.8|180392.9|180262.9|180394.8|180264.8|180390.4|180260.4|3
1732566000000|2024-11-25 20:20:00|180391|180261|180404.8|180274.8|180404.8|180274.8|180389.4|180259.4|7
1732566010000|2024-11-25 20:20:10|180406.3|180276.3|180411.3|180281.3|180411.3|180281.3|180406.3|180276.3|4
1732566020000|2024-11-25 20:20:20|180419.5|180289.5|180422.8|180292.8|180422.8|180292.8|180415.6|180285.6|6
1732566030000|2024-11-25 20:20:30|180419|180289|180419|180289|180419|180289|180419|180289|1
1732566040000|2024-11-25 20:20:40|180416.8|180286.8|180412.7|180282.7|180416.8|180286.8|180412.7|180282.7|2
1732566060000|2024-11-25 20:21:00|180415.5|180285.5|180414|180284|180415.5|180285.5|180409.2|180279.2|5
1732566070000|2024-11-25 20:21:10|180416.3|180286.3|180418.8|180288.8|180418.8|180288.8|180416.3|180286.3|2
1732566080000|2024-11-25 20:21:20|180420|180290|180420|180290|180420|180290|180420|180290|1
1732566090000|2024-11-25 20:21:30|180417.6|180287.6|180422.2|180292.2|180422.2|180292.2|180417.6|180287.6|5
1732566100000|2024-11-25 20:21:40|180422.4|180292.4|180413.1|180283.1|180422.4|180292.4|180412.6|180282.6|5
1732566110000|2024-11-25 20:21:50|180417.3|180287.3|180416.3|180286.3|180417.3|180287.3|180414.3|180284.3|5
1732566120000|2024-11-25 20:22:00|180416.4|180286.4|180418.8|180288.8|180418.8|180288.8|180416.3|180286.3|5
1732566130000|2024-11-25 20:22:10|180416.2|180286.2|180416.2|180286.2|180416.2|180286.2|180416.2|180286.2|1
1732566140000|2024-11-25 20:22:20|180414.2|180284.2|180412.7|180282.7|180414.2|180284.2|180412.7|180282.7|2
1732566150000|2024-11-25 20:22:30|180415|180285|180422.4|180292.4|180422.4|180292.4|180415|180285|4
1732566160000|2024-11-25 20:22:40|180425.1|180295.1|180437.4|180307.4|180444|180314|180425.1|180295.1|10
1732566170000|2024-11-25 20:22:50|180435.4|180305.4|180437.3|180307.3|180437.3|180307.3|180433.6|180303.6|4
1732566180000|2024-11-25 20:23:00|180442.4|180312.4|180441.9|180311.9|180442.4|180312.4|180440.7|180310.7|3
1732566190000|2024-11-25 20:23:10|180444.6|180314.6|180463.6|180333.6|180469.7|180339.7|180444.6|180314.6|9
1732566200000|2024-11-25 20:23:20|180462.3|180332.3|180461.1|180331.1|180462.3|180332.3|180461.1|180331.1|2
1732566210000|2024-11-25 20:23:30|180455.1|180325.1|180453.3|180323.3|180455.1|180325.1|180451.1|180321.1|3
1732566220000|2024-11-25 20:23:40|180455.3|180325.3|180456|180326|180460.5|180330.5|180454.5|180324.5|7
1732566230000|2024-11-25 20:23:50|180458|180328|180458|180328|180458|180328|180458|180328|1
1732566240000|2024-11-25 20:24:00|180456|180326|180453.8|180323.8|180456|180326|180451.4|180321.4|4
1732566250000|2024-11-25 20:24:10|180455.1|180325.1|180455.1|180325.1|180455.1|180325.1|180455.1|180325.1|1
1732566260000|2024-11-25 20:24:20|180456.3|180326.3|180451.8|180321.8|180456.3|180326.3|180451.8|180321.8|3
1732566270000|2024-11-25 20:24:30|180449.3|180319.3|180447.3|180317.3|180449.3|180319.3|180447.3|180317.3|2
1732566280000|2024-11-25 20:24:40|180445.6|180315.6|180452.3|180322.3|180452.3|180322.3|180445.6|180315.6|4
1732566290000|2024-11-25 20:24:50|180454.9|180324.9|180457.4|180327.4|180457.4|180327.4|180454.9|180324.9|2
1732566300000|2024-11-25 20:25:00|180455.6|180325.6|180455.6|180325.6|180455.6|180325.6|180455.6|180325.6|1
1732566310000|2024-11-25 20:25:10|180457.4|180327.4|180470.6|180340.6|180472.4|180342.4|180457.4|180327.4|6
1732566320000|2024-11-25 20:25:20|180470.9|180340.9|180470.9|180340.9|180470.9|180340.9|180470.9|180340.9|1
1732566330000|2024-11-25 20:25:30|180469.2|180339.2|180470.9|180340.9|180470.9|180340.9|180469.2|180339.2|2
1732566340000|2024-11-25 20:25:40|180475.6|180345.6|180470.8|180340.8|180475.6|180345.6|180470.8|180340.8|3
1732566350000|2024-11-25 20:25:50|180469.5|180339.5|180466|180336|180469.5|180339.5|180464.5|180334.5|4
1732566360000|2024-11-25 20:26:00|180461.1|180331.1|180464.3|180334.3|180464.3|180334.3|180461.1|180331.1|3
1732566370000|2024-11-25 20:26:10|180464.9|180334.9|180460.6|180330.6|180464.9|180334.9|180457.4|180327.4|4
1732566380000|2024-11-25 20:26:20|180457.6|180327.6|180450.6|180320.6|180457.6|180327.6|180450.1|180320.1|5
1732566390000|2024-11-25 20:26:30|180448.1|180318.1|180451.7|180321.7|180451.7|180321.7|180447.1|180317.1|4
1732566400000|2024-11-25 20:26:40|180456.2|180326.2|180463.7|180333.7|180465.3|180335.3|180454.6|180324.6|8
1732566410000|2024-11-25 20:26:50|180466|180336|180473.4|180343.4|180473.4|180343.4|180466|180336|4
1732566420000|2024-11-25 20:27:00|180475.2|180345.2|180480|180350|180480.7|180350.7|180475.2|180345.2|5
1732566430000|2024-11-25 20:27:10|180478.5|180348.5|180482.4|180352.4|180483.7|180353.7|180478.5|180348.5|6
1732566440000|2024-11-25 20:27:20|180484.4|180354.4|180483.2|180353.2|180484.4|180354.4|180483.2|180353.2|2
1732566450000|2024-11-25 20:27:30|180484.9|180354.9|180486.4|180356.4|180486.4|180356.4|180482.7|180352.7|6
1732566460000|2024-11-25 20:27:40|180481.9|180351.9|180485.4|180355.4|180485.4|180355.4|180481.9|180351.9|2
1732566470000|2024-11-25 20:27:50|180482.7|180352.7|180484.9|180354.9|180484.9|180354.9|180482.7|180352.7|2
1732566480000|2024-11-25 20:28:00|180484.7|180354.7|180485.2|180355.2|180485.4|180355.4|180483.4|180353.4|4
1732566490000|2024-11-25 20:28:10|180483.7|180353.7|180484.9|180354.9|180485.7|180355.7|180482.4|180352.4|4
1732566500000|2024-11-25 20:28:20|180482.9|180352.9|180484.9|180354.9|180484.9|180354.9|180482.9|180352.9|2
1732566510000|2024-11-25 20:28:30|180487.2|180357.2|180489.7|180359.7|180489.7|180359.7|180487.2|180357.2|2
1732566520000|2024-11-25 20:28:40|180484.4|180354.4|180486.4|180356.4|180488.7|180358.7|180484.4|180354.4|4
1732566530000|2024-11-25 20:28:50|180488.2|180358.2|180478.5|180348.5|180488.7|180358.7|180475|180345|13
1732566540000|2024-11-25 20:29:00|180476.2|180346.2|180474.3|180344.3|180476.2|180346.2|180474.3|180344.3|2
1732566550000|2024-11-25 20:29:10|180477.3|180347.3|180466.9|180336.9|180477.3|180347.3|180466.9|180336.9|6
1732566560000|2024-11-25 20:29:20|180464.9|180334.9|180465.4|180335.4|180466.9|180336.9|180464.9|180334.9|4
1732566570000|2024-11-25 20:29:30|180470.6|180340.6|180483.3|180353.3|180484.5|180354.5|180470.6|180340.6|4
1732566580000|2024-11-25 20:29:40|180484.5|180354.5|180483.1|180353.1|180484.5|180354.5|180482.8|180352.8|5
1732566590000|2024-11-25 20:29:50|180481.6|180351.6|180479.8|180349.8|180483.8|180353.8|180479.8|180349.8|8
1732566600000|2024-11-25 20:30:00|180482.3|180352.3|180488.8|180358.8|180489|180359|180480.8|180350.8|8
1732566620000|2024-11-25 20:30:20|180484.3|180354.3|180488.3|180358.3|180488.3|180358.3|180484.3|180354.3|2
1732566630000|2024-11-25 20:30:30|180486|180356|180478.8|180348.8|180486|180356|180472.6|180342.6|5
1732566640000|2024-11-25 20:30:40|180481.3|180351.3|180465.6|180335.6|180482.8|180352.8|180465.6|180335.6|9
1732566650000|2024-11-25 20:30:50|180462.8|180332.8|180417.2|180287.2|180462.8|180332.8|180408.9|180278.9|13
1732566660000|2024-11-25 20:31:00|180419.7|180289.7|180431.9|180301.9|180434.2|180304.2|180419.7|180289.7|7
1732566670000|2024-11-25 20:31:10|180427.8|180297.8|180431.2|180301.2|180431.2|180301.2|180418.5|180288.5|7
1732566680000|2024-11-25 20:31:20|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|1
1732566690000|2024-11-25 20:31:30|180435|180305|180452.2|180322.2|180452.2|180322.2|180435|180305|8
1732566700000|2024-11-25 20:31:40|180454.8|180324.8|180452.3|180322.3|180454.8|180324.8|180452.3|180322.3|2
1732566710000|2024-11-25 20:31:50|180454.8|180324.8|180454.8|180324.8|180454.8|180324.8|180454.8|180324.8|1
1732566720000|2024-11-25 20:32:00|180458.2|180328.2|180456.2|180326.2|180458.2|180328.2|180456.2|180326.2|2
1732566730000|2024-11-25 20:32:10|180453.3|180323.3|180453.3|180323.3|180453.3|180323.3|180453.3|180323.3|1
1732566740000|2024-11-25 20:32:20|180444.5|180314.5|180427.2|180297.2|180444.5|180314.5|180426|180296|3
1732566750000|2024-11-25 20:32:30|180430|180300|180452.4|180322.4|180453.7|180323.7|180430|180300|3
1732566760000|2024-11-25 20:32:40|180449.7|180319.7|180450.4|180320.4|180452.4|180322.4|180449.7|180319.7|3
1732566770000|2024-11-25 20:32:50|180452.6|180322.6|180458|180328|180458|180328|180452.2|180322.2|4
1732566780000|2024-11-25 20:33:00|180455.5|180325.5|180466.1|180336.1|180466.1|180336.1|180455.5|180325.5|4
1732566790000|2024-11-25 20:33:10|180463.6|180333.6|180463.6|180333.6|180463.6|180333.6|180463.6|180333.6|1
1732566800000|2024-11-25 20:33:20|180461.9|180331.9|180465|180335|180465|180335|180455.7|180325.7|7
1732566820000|2024-11-25 20:33:40|180463|180333|180458.7|180328.7|180463|180333|180457.2|180327.2|4
1732566840000|2024-11-25 20:34:00|180457|180327|180457|180327|180457|180327|180457|180327|1
1732566850000|2024-11-25 20:34:10|180459.2|180329.2|180459.3|180329.3|180462.2|180332.2|180459.2|180329.2|5
1732566880000|2024-11-25 20:34:40|180457.6|180327.6|180452.9|180322.9|180457.6|180327.6|180452.9|180322.9|3
1732566900000|2024-11-25 20:35:00|180450.9|180320.9|180446.8|180316.8|180450.9|180320.9|180442.5|180312.5|4
1732566920000|2024-11-25 20:35:20|180448.6|180318.6|180456.8|180326.8|180456.8|180326.8|180448.6|180318.6|5
1732566930000|2024-11-25 20:35:30|180454.1|180324.1|180454.1|180324.1|180454.1|180324.1|180454.1|180324.1|1
1732566950000|2024-11-25 20:35:50|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|1
1732566960000|2024-11-25 20:36:00|180449.8|180319.8|180451.8|180321.8|180451.8|180321.8|180449.8|180319.8|2
1732566970000|2024-11-25 20:36:10|180455.7|180325.7|180455.7|180325.7|180455.7|180325.7|180455.7|180325.7|1
1732566980000|2024-11-25 20:36:20|180460.3|180330.3|180479.2|180349.2|180482.7|180352.7|180460.3|180330.3|9
1732566990000|2024-11-25 20:36:30|180481.5|180351.5|180481.5|180351.5|180481.5|180351.5|180481.5|180351.5|1
1732567000000|2024-11-25 20:36:40|180479.5|180349.5|180480|180350|180481.2|180351.2|180479.5|180349.5|3
1732567010000|2024-11-25 20:36:50|180482.2|180352.2|180484.9|180354.9|180484.9|180354.9|180482.2|180352.2|2
1732567020000|2024-11-25 20:37:00|180487.4|180357.4|180489.9|180359.9|180489.9|180359.9|180487.4|180357.4|2
1732567030000|2024-11-25 20:37:10|180486.9|180356.9|180485.4|180355.4|180486.9|180356.9|180485.4|180355.4|2
1732567040000|2024-11-25 20:37:20|180484.2|180354.2|180482.7|180352.7|180484.2|180354.2|180482.7|180352.7|2
1732567050000|2024-11-25 20:37:30|180480.3|180350.3|180482.8|180352.8|180482.8|180352.8|180477.8|180347.8|5
1732567060000|2024-11-25 20:37:40|180486.3|180356.3|180483.8|180353.8|180486.3|180356.3|180483.8|180353.8|2
1732567070000|2024-11-25 20:37:50|180480.8|180350.8|180477|180347|180482.8|180352.8|180477|180347|7
1732567080000|2024-11-25 20:38:00|180477.8|180347.8|180481.1|180351.1|180481.1|180351.1|180477.8|180347.8|3
1732567090000|2024-11-25 20:38:10|180477.8|180347.8|180478.6|180348.6|180480.1|180350.1|180477.8|180347.8|3
1732567110000|2024-11-25 20:38:30|180477.3|180347.3|180477.3|180347.3|180477.3|180347.3|180477.3|180347.3|1
1732567120000|2024-11-25 20:38:40|180481.3|180351.3|180476.8|180346.8|180481.3|180351.3|180476.8|180346.8|3
1732567130000|2024-11-25 20:38:50|180480.5|180350.5|180481.1|180351.1|180481.1|180351.1|180476.3|180346.3|3
1732567140000|2024-11-25 20:39:00|180477.8|180347.8|180470.5|180340.5|180477.8|180347.8|180470.5|180340.5|6
1732567150000|2024-11-25 20:39:10|180473.3|180343.3|180473.3|180343.3|180473.3|180343.3|180473.3|180343.3|1
1732567160000|2024-11-25 20:39:20|180474.2|180344.2|180475|180345|180475|180345|180472.2|180342.2|3
1732567170000|2024-11-25 20:39:30|180472.7|180342.7|180484.6|180354.6|180487|180357|180472.7|180342.7|6
1732567180000|2024-11-25 20:39:40|180482.9|180352.9|180482.9|180352.9|180482.9|180352.9|180482.9|180352.9|1
1732567190000|2024-11-25 20:39:50|180477.7|180347.7|180477.9|180347.9|180478.2|180348.2|180474.2|180344.2|5
1732567200000|2024-11-25 20:40:00|180478|180348|180478|180348|180478|180348|180478|180348|1
1732567220000|2024-11-25 20:40:20|180475.3|180345.3|180475.3|180345.3|180475.3|180345.3|180475.3|180345.3|1
1732567230000|2024-11-25 20:40:30|180475.4|180345.4|180471.9|180341.9|180476.8|180346.8|180469.4|180339.4|7
1732567240000|2024-11-25 20:40:40|180472.6|180342.6|180477.4|180347.4|180478.4|180348.4|180472.6|180342.6|5
1732567250000|2024-11-25 20:40:50|180479.9|180349.9|180477.1|180347.1|180479.9|180349.9|180477.1|180347.1|2
1732567260000|2024-11-25 20:41:00|180473.1|180343.1|180464.6|180334.6|180473.1|180343.1|180458|180328|12
1732567270000|2024-11-25 20:41:10|180467.3|180337.3|180478.7|180348.7|180478.7|180348.7|180467.3|180337.3|5
1732567280000|2024-11-25 20:41:20|180479.7|180349.7|180477.2|180347.2|180479.7|180349.7|180474.3|180344.3|5
1732567290000|2024-11-25 20:41:30|180476|180346|180476|180346|180476|180346|180476|180346|1
1732567300000|2024-11-25 20:41:40|180475.9|180345.9|180475.4|180345.4|180477.9|180347.9|180475.4|180345.4|4
1732567310000|2024-11-25 20:41:50|180473.8|180343.8|180473.3|180343.3|180475.4|180345.4|180470.1|180340.1|4
1732567320000|2024-11-25 20:42:00|180471.3|180341.3|180474.1|180344.1|180474.1|180344.1|180470.1|180340.1|4
1732567330000|2024-11-25 20:42:10|180471.6|180341.6|180472.6|180342.6|180472.6|180342.6|180471.6|180341.6|2
1732567340000|2024-11-25 20:42:20|180475|180345|180482.7|180352.7|180482.7|180352.7|180475|180345|2
1732567350000|2024-11-25 20:42:30|180484.7|180354.7|180487|180357|180487|180357|180482.7|180352.7|6
1732567360000|2024-11-25 20:42:40|180485|180355|180482.2|180352.2|180486.3|180356.3|180482.2|180352.2|4
1732567370000|2024-11-25 20:42:50|180479.4|180349.4|180479.4|180349.4|180479.4|180349.4|180479.4|180349.4|1
1732567380000|2024-11-25 20:43:00|180481.2|180351.2|180480.4|180350.4|180481.2|180351.2|180477.9|180347.9|3
1732567400000|2024-11-25 20:43:20|180482.1|180352.1|180485.5|180355.5|180485.5|180355.5|180482.1|180352.1|2
1732567410000|2024-11-25 20:43:30|180482|180352|180484|180354|180484|180354|180480|180350|4
1732567430000|2024-11-25 20:43:50|180482.3|180352.3|180482.3|180352.3|180482.3|180352.3|180482.3|180352.3|1
1732567440000|2024-11-25 20:44:00|180484|180354|180484|180354|180484|180354|180484|180354|1
1732567450000|2024-11-25 20:44:10|180487.2|180357.2|180487.2|180357.2|180487.2|180357.2|180487.2|180357.2|1
1732567460000|2024-11-25 20:44:20|180488.8|180358.8|180488.8|180358.8|180488.8|180358.8|180488.8|180358.8|1
1732567470000|2024-11-25 20:44:30|180486.6|180356.6|180483.1|180353.1|180488.5|180358.5|180483.1|180353.1|5
1732567500000|2024-11-25 20:45:00|180488.2|180358.2|180485.5|180355.5|180488.2|180358.2|180485.5|180355.5|2
1732567510000|2024-11-25 20:45:10|180483.3|180353.3|180483.3|180353.3|180483.3|180353.3|180481.3|180351.3|3
1732567530000|2024-11-25 20:45:30|180482.3|180352.3|180470.8|180340.8|180482.3|180352.3|180470.8|180340.8|5
1732567540000|2024-11-25 20:45:40|180473.4|180343.4|180477.4|180347.4|180478.7|180348.7|180473.4|180343.4|5
1732567560000|2024-11-25 20:46:00|180477.9|180347.9|180477.2|180347.2|180477.9|180347.9|180477.2|180347.2|2
1732567580000|2024-11-25 20:46:20|180475.7|180345.7|180481.6|180351.6|180481.6|180351.6|180475.7|180345.7|4
1732567590000|2024-11-25 20:46:30|180478.8|180348.8|180478.8|180348.8|180478.8|180348.8|180478.8|180348.8|1
1732567600000|2024-11-25 20:46:40|180481.1|180351.1|180481.1|180351.1|180481.1|180351.1|180481.1|180351.1|1
1732567610000|2024-11-25 20:46:50|180479.3|180349.3|180479.3|180349.3|180479.3|180349.3|180479.3|180349.3|1
1732567620000|2024-11-25 20:47:00|180476.2|180346.2|180473.5|180343.5|180478|180348|180473.5|180343.5|4
1732567630000|2024-11-25 20:47:10|180475.2|180345.2|180474.4|180344.4|180475.9|180345.9|180473.5|180343.5|5
1732567640000|2024-11-25 20:47:20|180477.2|180347.2|180487.2|180357.2|180487.2|180357.2|180477.2|180347.2|5
1732567650000|2024-11-25 20:47:30|180487|180357|180489.4|180359.4|180489.4|180359.4|180487|180357|2
1732567670000|2024-11-25 20:47:50|180481.9|180351.9|180477.8|180347.8|180481.9|180351.9|180475.2|180345.2|6
1732567680000|2024-11-25 20:48:00|180475.7|180345.7|180477.3|180347.3|180477.3|180347.3|180475.7|180345.7|3
1732567700000|2024-11-25 20:48:20|180479.8|180349.8|180485.6|180355.6|180485.6|180355.6|180479.8|180349.8|3
1732567710000|2024-11-25 20:48:30|180483.4|180353.4|180487.9|180357.9|180487.9|180357.9|180483.4|180353.4|3
1732567730000|2024-11-25 20:48:50|180488.5|180358.5|180491.2|180361.2|180491.2|180361.2|180488.5|180358.5|2
1732567740000|2024-11-25 20:49:00|180474.2|180384.2|180473.2|180383.2|180474.2|180384.2|180469.2|180379.2|3
1732567750000|2024-11-25 20:49:10|180474.8|180384.8|180474.8|180384.8|180474.8|180384.8|180474.8|180384.8|1
1732567760000|2024-11-25 20:49:20|180507.4|180377.4|180580.9|180450.9|180580.9|180450.9|180507.4|180377.4|14
1732567770000|2024-11-25 20:49:30|180588.5|180458.5|180580.9|180450.9|180590.8|180460.8|180580.9|180450.9|10
1732567780000|2024-11-25 20:49:40|180583.2|180453.2|180584.4|180454.4|180585.6|180455.6|180583.2|180453.2|3
1732567790000|2024-11-25 20:49:50|180582.4|180452.4|180584.5|180454.5|180584.6|180454.6|180581.4|180451.4|5
1732567800000|2024-11-25 20:50:00|180588|180458|180596.6|180466.6|180596.6|180466.6|180588|180458|6
1732567810000|2024-11-25 20:50:10|180595.6|180465.6|180593.3|180463.3|180595.7|180465.7|180592.9|180462.9|4
1732567820000|2024-11-25 20:50:20|180593.1|180463.1|180577.2|180447.2|180593.1|180463.1|180577.2|180447.2|9
1732567830000|2024-11-25 20:50:30|180571.3|180441.3|180562.8|180432.8|180571.3|180441.3|180557.8|180427.8|6
1732567840000|2024-11-25 20:50:40|180560.2|180430.2|180560.2|180430.2|180560.2|180430.2|180560.2|180430.2|1
1732567850000|2024-11-25 20:50:50|180563|180433|180558.6|180428.6|180563|180433|180554.4|180424.4|5
1732567860000|2024-11-25 20:51:00|180555.8|180425.8|180524.6|180394.6|180555.8|180425.8|180522.3|180392.3|6
1732567870000|2024-11-25 20:51:10|180522.1|180392.1|180522.1|180392.1|180522.1|180392.1|180522.1|180392.1|1
1732567880000|2024-11-25 20:51:20|180528.9|180398.9|180542|180412|180542|180412|180528.9|180398.9|7
1732567890000|2024-11-25 20:51:30|180544.6|180414.6|180549.8|180419.8|180549.8|180419.8|180540.9|180410.9|7
1732567900000|2024-11-25 20:51:40|180551.8|180421.8|180554.2|180424.2|180554.2|180424.2|180551.8|180421.8|2
1732567910000|2024-11-25 20:51:50|180556.5|180426.5|180569.1|180439.1|180570.8|180440.8|180556.5|180426.5|6
1732567920000|2024-11-25 20:52:00|180566.7|180436.7|180558.6|180428.6|180566.7|180436.7|180558.6|180428.6|4
1732567930000|2024-11-25 20:52:10|180548.9|180418.9|180519.1|180389.1|180549.4|180419.4|180519.1|180389.1|5
1732567940000|2024-11-25 20:52:20|180525.4|180395.4|180527.6|180397.6|180527.6|180397.6|180519.6|180389.6|3
1732567950000|2024-11-25 20:52:30|180530.9|180400.9|180542.3|180412.3|180542.3|180412.3|180530.9|180400.9|3
1732567960000|2024-11-25 20:52:40|180540.3|180410.3|180540.3|180410.3|180540.3|180410.3|180540.3|180410.3|1
1732567970000|2024-11-25 20:52:50|180542.8|180412.8|180583.3|180453.3|180593.5|180463.5|180542.8|180412.8|13
1732567980000|2024-11-25 20:53:00|180585.9|180455.9|180588.1|180458.1|180588.1|180458.1|180585.9|180455.9|2
1732567990000|2024-11-25 20:53:10|180589.4|180459.4|180646.2|180516.2|180650.2|180520.2|180589.4|180459.4|9
1732568000000|2024-11-25 20:53:20|180649.7|180519.7|180657.6|180527.6|180657.6|180527.6|180649.7|180519.7|4
1732568010000|2024-11-25 20:53:30|180652.3|180522.3|180642.8|180512.8|180652.3|180522.3|180630.5|180500.5|9
1732568020000|2024-11-25 20:53:40|180637|180507|180632|180502|180637.6|180507.6|180632|180502|5
1732568030000|2024-11-25 20:53:50|180635|180505|180633.9|180503.9|180641|180511|180632.7|180502.7|5
1732568040000|2024-11-25 20:54:00|180636.3|180506.3|180619.1|180489.1|180638.8|180508.8|180619.1|180489.1|9
1732568050000|2024-11-25 20:54:10|180622.2|180492.2|180632.1|180502.1|180634.6|180504.6|180622.2|180492.2|7
1732568070000|2024-11-25 20:54:30|180624.6|180494.6|180620.2|180490.2|180624.6|180494.6|180620.2|180490.2|3
1732568080000|2024-11-25 20:54:40|180616.6|180486.6|180616.6|180486.6|180616.6|180486.6|180616.6|180486.6|1
1732568090000|2024-11-25 20:54:50|180614.9|180484.9|180611.9|180481.9|180614.9|180484.9|180606.5|180476.5|6
1732568100000|2024-11-25 20:55:00|180614.5|180484.5|180613.1|180483.1|180631.4|180501.4|180613.1|180483.1|11
1732568110000|2024-11-25 20:55:10|180610.6|180480.6|180618.9|180488.9|180623.4|180493.4|180610.6|180480.6|7
1732568120000|2024-11-25 20:55:20|180617.9|180487.9|180616|180486|180617.9|180487.9|180612.1|180482.1|6
1732568130000|2024-11-25 20:55:30|180609.1|180479.1|180608.6|180478.6|180615.3|180485.3|180605.9|180475.9|9
1732568140000|2024-11-25 20:55:40|180606.1|180476.1|180612.1|180482.1|180612.1|180482.1|180606.1|180476.1|2
1732568150000|2024-11-25 20:55:50|180613.6|180483.6|180617.5|180487.5|180619.3|180489.3|180613.6|180483.6|5
1732568160000|2024-11-25 20:56:00|180619|180489|180603|180473|180621.4|180491.4|180600.7|180470.7|13
1732568170000|2024-11-25 20:56:10|180600.8|180470.8|180598.3|180468.3|180600.8|180470.8|180598.3|180468.3|2
1732568180000|2024-11-25 20:56:20|180599.8|180469.8|180547.3|180417.3|180599.8|180469.8|180539.6|180409.6|16
1732568190000|2024-11-25 20:56:30|180544.3|180414.3|180560.4|180430.4|180560.4|180430.4|180534|180404|10
1732568200000|2024-11-25 20:56:40|180562.2|180432.2|180564.4|180434.4|180564.4|180434.4|180559.7|180429.7|4
1732568210000|2024-11-25 20:56:50|180561.9|180431.9|180560.2|180430.2|180561.9|180431.9|180557.5|180427.5|4
1732568220000|2024-11-25 20:57:00|180558.2|180428.2|180554.8|180424.8|180560.2|180430.2|180552.8|180422.8|7
1732568230000|2024-11-25 20:57:10|180557|180427|180554.5|180424.5|180557|180427|180554.5|180424.5|2
1732568240000|2024-11-25 20:57:20|180561.8|180431.8|180566.5|180436.5|180569.8|180439.8|180559.7|180429.7|12
1732568250000|2024-11-25 20:57:30|180569|180439|180571|180441|180571|180441|180569|180439|2
1732568260000|2024-11-25 20:57:40|180574.7|180444.7|180577|180447|180578.2|180448.2|180574.7|180444.7|4
1732568270000|2024-11-25 20:57:50|180574.5|180444.5|180567.8|180437.8|180574.9|180444.9|180563.6|180433.6|39
1732568280000|2024-11-25 20:58:00|180564.1|180434.1|180551.6|180421.6|180570.3|180440.3|180547.4|180417.4|27
1732568290000|2024-11-25 20:58:10|180551.4|180421.4|180551.6|180421.6|180551.6|180421.6|180543.6|180413.6|31
1732568300000|2024-11-25 20:58:20|180548.1|180418.1|180551.6|180421.6|180551.6|180421.6|180546.1|180416.1|35
1732568310000|2024-11-25 20:58:30|180548.3|180418.3|180551.9|180421.9|180551.9|180421.9|180548.3|180418.3|13
1732568320000|2024-11-25 20:58:40|180549.1|180419.1|180533.8|180403.8|180555.5|180425.5|180527.6|180397.6|25
1732568330000|2024-11-25 20:58:50|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|1
1732568350000|2024-11-25 20:59:10|180542.1|180412.1|180506.2|180416.2|180542.1|180420.6|180506|180396.4|13
1732568360000|2024-11-25 20:59:20|180516.1|180426.1|180539.4|180409.4|180552.3|180426.1|180516.1|180398.5|7
1732568370000|2024-11-25 20:59:30|180548.6|180418.6|180525.5|180395.5|180552.8|180422.8|180525.5|180395.5|8
1732568380000|2024-11-25 20:59:40|180525.4|180395.4|180527.9|180397.9|180527.9|180397.9|180525.4|180395.4|2
1732568390000|2024-11-25 20:59:50|180525.3|180395.3|180528|180398|180528|180398|180525.3|180395.3|2
1732568400000|2024-11-25 21:00:00|180559.3|180429.3|180554|180424|180559.3|180429.3|180549|180419|4
1732568410000|2024-11-25 21:00:10|180555.5|180425.5|180540.2|180410.2|180555.5|180425.5|180540.2|180410.2|3
1732568440000|2024-11-25 21:00:40|180552.1|180422.1|180541|180411|180554|180424|180539.8|180409.8|6
1732568450000|2024-11-25 21:00:50|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|180540.8|180410.8|1
1732568470000|2024-11-25 21:01:10|180541.6|180411.6|180554.4|180424.4|180554.4|180424.4|180541.2|180411.2|7
1732568480000|2024-11-25 21:01:20|180555.7|180425.7|180541.9|180411.9|180555.7|180425.7|180541.9|180411.9|4
1732568500000|2024-11-25 21:01:40|180539.1|180409.1|180539.1|180409.1|180539.1|180409.1|180539.1|180409.1|1
1732568510000|2024-11-25 21:01:50|180529.2|180399.2|180529.4|180399.4|180531.8|180401.8|180529.2|180399.2|3
1732568520000|2024-11-25 21:02:00|180525.9|180395.9|180494.8|180364.8|180525.9|180395.9|180481.9|180351.9|5
1732568530000|2024-11-25 21:02:10|180498.4|180368.4|180499.9|180369.9|180499.9|180369.9|180498.4|180368.4|2
1732568560000|2024-11-25 21:02:40|180494.4|180364.4|180489.7|180359.7|180494.4|180364.4|180487.7|180357.7|4
1732568600000|2024-11-25 21:03:20|180491.2|180361.2|180491.2|180361.2|180491.2|180361.2|180491.2|180361.2|1
1732568610000|2024-11-25 21:03:30|180493.8|180363.8|180493.8|180363.8|180493.8|180363.8|180493.8|180363.8|1
1732568670000|2024-11-25 21:04:30|180495.8|180365.8|180495.8|180365.8|180495.8|180365.8|180495.8|180365.8|1
1732568680000|2024-11-25 21:04:40|180497.6|180367.6|180495|180365|180500.5|180370.5|180495|180365|4
1732568690000|2024-11-25 21:04:50|180498.1|180368.1|180499.2|180369.2|180499.2|180369.2|180498.1|180368.1|2
1732568700000|2024-11-25 21:05:00|180518.6|180388.6|180521.8|180391.8|180521.8|180391.8|180518.3|180388.3|4
1732568740000|2024-11-25 21:05:40|180519.1|180389.1|180504.9|180374.9|180545.6|180389.1|180501.1|180337.1|8
1732568750000|2024-11-25 21:05:50|180500.2|180370.2|180500.2|180370.2|180500.2|180370.2|180500.2|180370.2|1
1732568770000|2024-11-25 21:06:10|180504.6|180374.6|180502.2|180372.2|180504.6|180374.6|180502.2|180372.2|2
1732568780000|2024-11-25 21:06:20|180503.1|180373.1|180503.1|180373.1|180503.1|180373.1|180503.1|180373.1|1
1732568790000|2024-11-25 21:06:30|180497.3|180367.3|180497.3|180367.3|180497.3|180367.3|180497.3|180367.3|1
1732568800000|2024-11-25 21:06:40|180495.7|180365.7|180488.6|180358.6|180495.7|180365.7|180488.6|180358.6|2
1732568810000|2024-11-25 21:06:50|180486|180356|180486|180356|180486|180356|180486|180356|1
1732568860000|2024-11-25 21:07:40|180489.5|180359.5|180489.5|180359.5|180489.5|180359.5|180489.5|180359.5|1
1732568920000|2024-11-25 21:08:40|180492|180362|180492|180362|180492|180362|180492|180362|1
1732568930000|2024-11-25 21:08:50|180489.8|180359.8|180489.8|180359.8|180489.8|180359.8|180489.8|180359.8|1
1732568960000|2024-11-25 21:09:20|180489.5|180359.5|180489.5|180359.5|180489.5|180359.5|180489.5|180359.5|1
1732569010000|2024-11-25 21:10:10|180531|180318.9|180531|180318.9|180531|180318.9|180531|180318.9|1
1732569030000|2024-11-25 21:10:30|180530.9|180319|180490|180360|180530.9|180360|180490|180319|2
1732569080000|2024-11-25 21:11:20|180496.2|180366.2|180515.6|180385.6|180518.8|180388.8|180496.2|180366.2|4
1732569090000|2024-11-25 21:11:30|180514|180384|180516.5|180386.5|180516.5|180386.5|180514|180384|2
1732569150000|2024-11-25 21:12:30|180514|180384|180514|180384|180514|180384|180514|180384|1
1732569190000|2024-11-25 21:13:10|180517.5|180387.5|180523.4|180393.4|180523.4|180393.4|180517.5|180387.5|2
1732569210000|2024-11-25 21:13:30|180527.3|180397.3|180549.9|180419.9|180549.9|180419.9|180527.3|180397.3|4
1732569220000|2024-11-25 21:13:40|180547.4|180417.4|180551.1|180421.1|180551.4|180421.4|180547.4|180417.4|3
1732569260000|2024-11-25 21:14:20|180554.8|180424.8|180563.1|180433.1|180563.1|180433.1|180554.8|180424.8|2
1732569280000|2024-11-25 21:14:40|180560.4|180430.4|180549.1|180419.1|180560.4|180430.4|180549.1|180419.1|3
1732569300000|2024-11-25 21:15:00|180542.9|180412.9|180553.7|180423.7|180597.9|180423.7|180541.9|180357.8|13
1732569310000|2024-11-25 21:15:10|180553.9|180423.9|180550.8|180420.8|180555.1|180425.1|180550.8|180420.8|11
1732569320000|2024-11-25 21:15:20|180552.1|180422.1|180551.1|180421.1|180552.1|180422.1|180550.8|180420.8|15
1732569330000|2024-11-25 21:15:30|180551.6|180421.6|180551.9|180421.9|180554|180424|180550.8|180420.8|14
1732569340000|2024-11-25 21:15:40|180551.6|180421.6|180551.7|180421.7|180551.7|180421.7|180551.6|180421.6|2
1732569350000|2024-11-25 21:15:50|180552|180422|180551|180421|180552.2|180422.2|180548|180418|8
1732569360000|2024-11-25 21:16:00|180551.2|180421.2|180548|180418|180551.2|180421.2|180548|180418|3
1732569370000|2024-11-25 21:16:10|180554.3|180424.3|180552.7|180422.7|180555.2|180425.2|180551.6|180421.6|17
1732569380000|2024-11-25 21:16:20|180553.5|180423.5|180551.6|180421.6|180553.5|180423.5|180551.5|180421.5|7
1732569390000|2024-11-25 21:16:30|180551.5|180421.5|180552.7|180422.7|180553.3|180423.3|180548.2|180418.2|9
1732569400000|2024-11-25 21:16:40|180552.5|180422.5|180552.9|180422.9|180552.9|180422.9|180552.5|180422.5|4
1732569410000|2024-11-25 21:16:50|180552.7|180422.7|180553.9|180423.9|180553.9|180423.9|180552.7|180422.7|6
1732569420000|2024-11-25 21:17:00|180554.1|180424.1|180553.9|180423.9|180554.1|180424.1|180553.9|180423.9|3
1732569430000|2024-11-25 21:17:10|180554.2|180424.2|180560.3|180430.3|180560.3|180430.3|180553.9|180423.9|6
1732569440000|2024-11-25 21:17:20|180561|180431|180561.4|180431.4|180561.4|180431.4|180561|180431|2
1732569450000|2024-11-25 21:17:30|180561.5|180431.5|180561.5|180431.5|180561.5|180431.5|180561.5|180431.5|1
1732569460000|2024-11-25 21:17:40|180561.4|180431.4|180561.4|180431.4|180561.4|180431.4|180561.4|180431.4|1
1732569490000|2024-11-25 21:18:10|180560.2|180430.2|180558.5|180428.5|180560.2|180430.2|180556.9|180426.9|8
1732569510000|2024-11-25 21:18:30|180557.9|180427.9|180561.7|180431.7|180561.7|180431.7|180557.8|180427.8|8
1732569530000|2024-11-25 21:18:50|180561.6|180431.6|180561.6|180431.6|180561.6|180431.6|180561.6|180431.6|1
1732569540000|2024-11-25 21:19:00|180561.7|180431.7|180557.4|180427.4|180561.7|180431.7|180557.2|180427.2|17
1732569550000|2024-11-25 21:19:10|180557.8|180427.8|180557.8|180427.8|180557.8|180427.8|180557.8|180427.8|1
1732569560000|2024-11-25 21:19:20|180557.4|180427.4|180557.9|180427.9|180557.9|180427.9|180557.4|180427.4|2
1732569600000|2024-11-25 21:20:00|180606.9|180381.6|180557.8|180427.8|180606.9|180427.9|180557.8|180381.6|3
1732569610000|2024-11-25 21:20:10|180557.9|180427.9|180557.9|180427.9|180557.9|180427.9|180557.9|180427.9|1
1732569620000|2024-11-25 21:20:20|180556.3|180426.3|180555.5|180425.5|180556.3|180426.3|180555.5|180425.5|2
1732569640000|2024-11-25 21:20:40|180556.3|180426.3|180558.1|180428.1|180558.1|180428.1|180556.3|180426.3|3
1732569650000|2024-11-25 21:20:50|180556.9|180426.9|180556.9|180426.9|180556.9|180426.9|180556.9|180426.9|1
1732569660000|2024-11-25 21:21:00|180556.6|180426.6|180556.6|180426.6|180556.6|180426.6|180556.6|180426.6|1
1732569680000|2024-11-25 21:21:20|180556.7|180426.7|180555.7|180425.7|180556.7|180426.7|180555.7|180425.7|2
1732569690000|2024-11-25 21:21:30|180556.3|180426.3|180556.7|180426.7|180556.7|180426.7|180556.3|180426.3|3
1732569700000|2024-11-25 21:21:40|180555.9|180425.9|180556.8|180426.8|180556.8|180426.8|180555.9|180425.9|2
1732569710000|2024-11-25 21:21:50|180556.7|180426.7|180556.1|180426.1|180556.7|180426.7|180556.1|180426.1|3
1732569720000|2024-11-25 21:22:00|180556.2|180426.2|180556.2|180426.2|180556.2|180426.2|180556.2|180426.2|1
1732569740000|2024-11-25 21:22:20|180556.3|180426.3|180556.3|180426.3|180556.3|180426.3|180556.3|180426.3|1
1732569750000|2024-11-25 21:22:30|180556.2|180426.2|180556.2|180426.2|180556.2|180426.2|180556.2|180426.2|1
1732569760000|2024-11-25 21:22:40|180556.4|180426.4|180556.4|180426.4|180556.4|180426.4|180556.4|180426.4|1
1732569790000|2024-11-25 21:23:10|180555.7|180425.7|180555.7|180425.7|180555.7|180425.7|180555.7|180425.7|1
1732569810000|2024-11-25 21:23:30|180555.6|180425.6|180555.6|180425.6|180555.6|180425.6|180555.6|180425.6|1
1732569820000|2024-11-25 21:23:40|180555.7|180425.7|180555.7|180425.7|180555.7|180425.7|180555.7|180425.7|1
1732569870000|2024-11-25 21:24:30|180555.2|180425.2|180555.2|180425.2|180555.2|180425.2|180555.2|180425.2|1
1732569880000|2024-11-25 21:24:40|180552.3|180422.3|180554.4|180424.4|180555.2|180425.2|180552.3|180422.3|3
1732569890000|2024-11-25 21:24:50|180554.3|180424.3|180554.3|180424.3|180554.3|180424.3|180554.3|180424.3|1
1732569930000|2024-11-25 21:25:30|180554.4|180424.4|180551.6|180421.6|180554.4|180424.4|180551.6|180421.6|2
1732569950000|2024-11-25 21:25:50|180550.9|180420.9|180548.9|180418.9|180550.9|180420.9|180548.9|180418.9|2
1732569970000|2024-11-25 21:26:10|180548.8|180418.8|180548.8|180418.8|180548.8|180418.8|180548.8|180418.8|1
1732569980000|2024-11-25 21:26:20|180548.9|180418.9|180548.9|180418.9|180548.9|180418.9|180548.9|180418.9|1
1732570010000|2024-11-25 21:26:50|180548.8|180418.8|180547.7|180417.7|180552.2|180422.2|180547.7|180417.7|4
1732570020000|2024-11-25 21:27:00|180549.2|180419.2|180548.4|180418.4|180549.2|180419.2|180548.4|180418.4|2
1732570070000|2024-11-25 21:27:50|180546.4|180416.4|180544.6|180414.6|180546.4|180416.4|180544.6|180414.6|2
1732570080000|2024-11-25 21:28:00|180547.2|180417.2|180547.2|180417.2|180547.2|180417.2|180547.2|180417.2|1
1732570120000|2024-11-25 21:28:40|180549|180419|180549.1|180419.1|180549.1|180419.1|180549|180419|2
1732570130000|2024-11-25 21:28:50|180547.9|180417.9|180548|180418|180548|180418|180547.9|180417.9|2
1732570140000|2024-11-25 21:29:00|180548.2|180418.2|180548.2|180418.2|180548.2|180418.2|180548.2|180418.2|1
1732570150000|2024-11-25 21:29:10|180552.7|180422.7|180561.3|180431.3|180561.3|180431.3|180552.7|180422.7|4
1732570200000|2024-11-25 21:30:00|180562.9|180432.9|180558.8|180428.8|180562.9|180432.9|180558.8|180428.8|2
1732570250000|2024-11-25 21:30:50|180643.3|180349.5|180643.3|180349.5|180643.3|180349.5|180643.3|180349.5|1
1732570260000|2024-11-25 21:31:00|180558.8|180428.8|180558.8|180428.8|180558.8|180428.8|180558.8|180428.8|1
1732570320000|2024-11-25 21:32:00|180643.3|180349.5|180558.8|180428.8|180643.3|180428.8|180558.8|180349.5|2
1732570400000|2024-11-25 21:33:20|180558.3|180428.3|180558.3|180428.3|180558.3|180428.3|180558.3|180428.3|1
1732570450000|2024-11-25 21:34:10|180558.5|180428.5|180558.5|180428.5|180558.5|180428.5|180558.5|180428.5|1
1732570470000|2024-11-25 21:34:30|180559|180429|180568.6|180438.6|180568.6|180438.6|180559|180429|4
1732570500000|2024-11-25 21:35:00|180569.5|180439.5|180627.2|180413|180627.2|180445.1|180569.5|180412.2|7
1732570510000|2024-11-25 21:35:10|180628.1|180413.5|180628.1|180413.5|180628.1|180413.5|180628.1|180413.5|1
1732570530000|2024-11-25 21:35:30|180583.5|180453.5|180627.7|180411.3|180627.7|180453.5|180583.5|180411.3|2
1732570540000|2024-11-25 21:35:40|180626.4|180414.3|180592.8|180462.8|180626.4|180462.8|180592.8|180414.3|3
1732570550000|2024-11-25 21:35:50|180629.6|180427.9|180635|180427.9|180635|180427.9|180629.6|180427.9|2
1732570560000|2024-11-25 21:36:00|180598.9|180468.9|180635.6|180434.3|180635.6|180468.9|180598.9|180434.3|2
1732570570000|2024-11-25 21:36:10|180636|180435.5|180638.4|180427.4|180639.1|180435.5|180636|180427.4|3
1732570590000|2024-11-25 21:36:30|180583.2|180422.1|180615.9|180409|180615.9|180453.2|180583.2|180409|4
1732570630000|2024-11-25 21:37:10|180613.4|180409.8|180613.4|180409.8|180613.4|180409.8|180613.4|180409.8|1
1732570660000|2024-11-25 21:37:40|180576|180446|180576|180446|180576|180446|180576|180446|1
1732570690000|2024-11-25 21:38:10|180613.4|180409.8|180577.6|180447.6|180613.4|180447.6|180577.6|180409.8|2
1732570700000|2024-11-25 21:38:20|180614.5|180410.7|180614.5|180410.7|180614.5|180410.7|180614.5|180410.7|1
1732570750000|2024-11-25 21:39:10|180615.3|180412.1|180615.3|180412.1|180615.3|180412.1|180615.3|180412.1|1
1732570780000|2024-11-25 21:39:40|180576|180446|180615.4|180411.4|180615.4|180446|180576|180411.4|2
1732570800000|2024-11-25 21:40:00|180614.4|180413.1|180614.5|180484.5|180615.4|180485.4|180608.4|180413.1|8
1732570810000|2024-11-25 21:40:10|180613.1|180483.1|180611.5|180481.5|180613.1|180483.1|180611.5|180481.5|2
1732570820000|2024-11-25 21:40:20|180611.4|180481.4|180628.9|180373.9|180628.9|180481.8|180584.4|180373.9|12
1732570840000|2024-11-25 21:40:40|180626.3|180374.2|180627.9|180373.9|180627.9|180374.2|180626.3|180373.9|2
1732570850000|2024-11-25 21:40:50|180628.7|180371.7|180628.7|180371.7|180628.7|180371.7|180628.7|180371.7|1
1732570860000|2024-11-25 21:41:00|180628|180375.2|180628|180375.2|180628|180375.2|180628|180375.2|1
1732570920000|2024-11-25 21:42:00|180601.2|180365.2|180625.4|180356.6|180633.6|180365.2|180601.2|180356.2|5
1732570940000|2024-11-25 21:42:20|180628.5|180353.1|180628.5|180353.1|180628.5|180353.1|180628.5|180353.1|1
1732571010000|2024-11-25 21:43:30|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|180658.5|180316.5|1
1732571030000|2024-11-25 21:43:50|180628.5|180353.1|180628.5|180353.1|180628.5|180353.1|180628.5|180353.1|1
1732571040000|2024-11-25 21:44:00|180627.4|180356.6|180627.4|180356.6|180627.4|180356.6|180627.4|180356.6|1
1732571050000|2024-11-25 21:44:10|180630.9|180353.3|180630.9|180355|180633.8|180358.7|180603.2|180351.9|10
1732571060000|2024-11-25 21:44:20|180627.4|180354.7|180626.6|180328.1|180627.4|180354.7|180604.5|180328.1|14
1732571070000|2024-11-25 21:44:30|180635.9||180635.9||180635.9||180635.9||1
1732571090000|2024-11-25 21:44:50|180641.3|180324.3|180631.3|180327.3|180641.3|180333.9|180608.8|180324.3|6
1732571100000|2024-11-25 21:45:00|180654.1|180312.1|180617.6|180280.2|180654.1|180321.5|180603.4|180276.4|24
1732571120000|2024-11-25 21:45:20|180617.5|180281.3|180617.7|180277.9|180623|180281.3|180593.3|180275.1|21
1732571130000|2024-11-25 21:45:30|180615.3|180278.4|180615.1|180278.7|180622.9|180280.9|180592.8|180274.4|12
1732571140000|2024-11-25 21:45:40|180616|180280.9|180606.4|180281.2|180623.5|180281.5|180580.3|180277.7|11
1732571150000|2024-11-25 21:45:50|180607.3|180282.3|180606.7|180282.3|180622.3|180282.3|180601|180279|12
1732571170000|2024-11-25 21:46:10|180606.5|180282.5|180607.5|180279.7|180621.7|180282.5|180599.4|180278.7|8
1732571180000|2024-11-25 21:46:20|180599.5|180279.4|180607.8|180279.2|180621.3|180279.4|180599.5|180279.1|7
1732571190000|2024-11-25 21:46:30|180606|180279.1|180611.2|180278.7|180621.4|180279.4|180580.8|180277.9|13
1732571200000|2024-11-25 21:46:40|180600.3|180279.2|180611.6|180278.7|180622.5|180280.5|180600.3|180276.6|12
1732571210000|2024-11-25 21:46:50|180608.9|180279.3|180612.4|180278.7|180622.9|180280.9|180601.4|180278.7|8
1732571220000|2024-11-25 21:47:00|180602.1|180302.7|180602.5|180316.1|180623.9|180316.1|180587|180294.4|13
1732571230000|2024-11-25 21:47:10|180598.7|180317|180598.7|180317|180598.7|180317|180598.7|180317|1
1732571240000|2024-11-25 21:47:20|180598.5|180317.2|180599.2|180318.2|180599.2|180318.2|180598.5|180317.2|2
1732571250000|2024-11-25 21:47:30|180598.6|180319.6|180599.3|180319.7|180599.3|180319.7|180598.6|180319.6|2
1732571260000|2024-11-25 21:47:40|180594.5|180318.6|180599.8|180316.6|180622.5|180318.6|180594.5|180309.1|7
1732571270000|2024-11-25 21:47:50|180599.6|180316.8|180603|180316|180622.5|180316.8|180597.3|180308.9|8
1732571280000|2024-11-25 21:48:00|180600.3|180316.3|180600.3|180316.7|180624.3|180317.5|180597|180309.5|12
1732571290000|2024-11-25 21:48:10|180600.6|180316.4|180601.9|180316.1|180624.3|180316.5|180600.6|180309.5|4
1732571300000|2024-11-25 21:48:20|180601.7|180316.3|180601.7|180316.3|180601.7|180316.3|180601.7|180316.3|1
1732571310000|2024-11-25 21:48:30|180600|180317.5|180607.3|180317.5|180607.3|180317.5|180600|180317.5|2
1732571320000|2024-11-25 21:48:40|180607.2|180317.6|180607.2|180317.6|180607.2|180317.6|180607.2|180317.6|1
1732571330000|2024-11-25 21:48:50|180607.1|180317.8|180607.1|180317.8|180607.1|180317.8|180607.1|180317.8|1
1732571340000|2024-11-25 21:49:00|180606.8|180320.1|180676.2|180394.7|180676.2|180395.9|180603.7|180320.1|16
1732571350000|2024-11-25 21:49:10|180655.7|180400.4|180693.6|180363.2|180696.2|180440.9|180626.5|180324.5|28
1732571360000|2024-11-25 21:49:20|180690.1|180369.3|180690.1|180369.3|180690.1|180369.3|180690.1|180369.3|1
1732571370000|2024-11-25 21:49:30|180689.8|180369.6|180689.8|180369.6|180689.8|180369.6|180689.8|180369.6|1
1732571380000|2024-11-25 21:49:40|180689.2|180370.3|180690.1|180369.9|180690.1|180370.3|180689.2|180369.9|2
1732571390000|2024-11-25 21:49:50|180689.9|180370.1|180688|180371.4|180689.9|180371.4|180688|180370.1|4
1732571400000|2024-11-25 21:50:00|180784.9|180442.9|180712.5|180370.5|180788|180446|180689.1|180347.1|40
1732571410000|2024-11-25 21:50:10|180720.7|180378.7|180703|180391|180781|180439|180696|180354|39
1732571420000|2024-11-25 21:50:20|180718.2|180376.2|180723.8|180381.8|180765.9|180427|180653.4|180311.4|40
1732571430000|2024-11-25 21:50:30|180720.6|180378.6|180670.9|180328.9|180770.5|180428.5|180670.1|180328.1|40
1732571440000|2024-11-25 21:50:40|180724.4|180382.4|180716|180374|180763.3|180421.3|180653.9|180311.9|39
1732571450000|2024-11-25 21:50:50|180720|180378|180720.4|180378.4|180831|180527|180656|180314|39
1732571460000|2024-11-25 21:51:00|180718.9|180376.9|180703|180391|180736.8|180419|180703|180364.4|40
1732571470000|2024-11-25 21:51:10|180712.4|180370.4|180725|180383|180780.6|180477|180703|180361.1|40
1732571480000|2024-11-25 21:51:20|180718.7|180376.7|180723.9|180381.9|180770.9|180428.9|180658.7|180316.7|39
1732571490000|2024-11-25 21:51:30|180718|180427|180725.4|180383.4|180813|180471|180648|180317.4|40
1732571500000|2024-11-25 21:51:40|180733.7|180391.7|180703|180412|180787.7|180445.7|180570|180307.8|40
1732571510000|2024-11-25 21:51:50|180721.6|180379.6|180748|180406|180756.4|180427|180659.5|180317.5|40
1732571520000|2024-11-25 21:52:00|180703|180427|180713.9|180371.9|180792.5|180450.5|180659.7|180317.7|40
1732571530000|2024-11-25 21:52:10|180703|180412|180720.7|180378.7|180780.7|180438.7|180648|180321.6|39
1732571540000|2024-11-25 21:52:20|180703|180412|180718.4|180376.4|180790.7|180448.7|180674|180332|40
1732571550000|2024-11-25 21:52:30|180732.7|180390.7|180688|180412|180768.8|180426.8|180667|180325|40
1732571560000|2024-11-25 21:52:40|180776.3|180434.3|180677|180335|180794.2|180452.2|180629.7|180287.7|39
1732571570000|2024-11-25 21:52:50|180680.2|180338.2|180676.3|180334.3|180680.2|180338.2|180675.8|180333.8|5
1732571580000|2024-11-25 21:53:00|180675.1|180333.1|180669.5|180327.5|180677.7|180335.7|180669.5|180327.5|12
1732571590000|2024-11-25 21:53:10|180671.6|180329.6|180672.4|180330.4|180675.5|180333.5|180670.2|180328.2|12
1732571600000|2024-11-25 21:53:20|180672.2|180330.2|180675.2|180333.2|180675.3|180333.3|180669.5|180327.5|8
1732571610000|2024-11-25 21:53:30|180676.9|180334.9|180674.5|180332.5|180676.9|180334.9|180674.5|180332.5|2
1732571630000|2024-11-25 21:53:50|180670.5|180328.5|180669.4|180327.4|180671.5|180329.5|180666.7|180324.7|7
1732571640000|2024-11-25 21:54:00|180668|180326|180671.6|180329.6|180671.6|180329.6|180668|180326|6
1732571660000|2024-11-25 21:54:20|180669.2|180327.2|180671.4|180329.4|180671.4|180329.4|180668.9|180326.9|4
1732571670000|2024-11-25 21:54:30|180671.8|180329.8|180671.8|180329.8|180671.8|180329.8|180671.8|180329.8|1
1732571690000|2024-11-25 21:54:50|180668.7|180326.7|180671.4|180329.4|180671.4|180329.4|180653.1|180311.1|15
1732571700000|2024-11-25 21:55:00|180670|180328|180655.2|180313.2|180670|180328|180621|180279|12
1732571710000|2024-11-25 21:55:10|180659.4|180317.4|180659.4|180317.4|180659.4|180317.4|180655.2|180313.2|5
1732571750000|2024-11-25 21:55:50|180671|180329|180671|180329|180671|180329|180671|180329|1
1732571780000|2024-11-25 21:56:20|180659.4|180317.4|180659.4|180317.4|180659.4|180317.4|180659.4|180317.4|1
1732571810000|2024-11-25 21:56:50|180671|180329|180671|180329|180671|180329|180671|180329|1
1732571840000|2024-11-25 21:57:20|180659.4|180317.4|180659.4|180317.4|180659.4|180317.4|180659.4|180317.4|1
1732571860000|2024-11-25 21:57:40|180655.2|180313.2|180655.2|180313.2|180659.4|180317.4|180655.2|180313.2|7
1732571870000|2024-11-25 21:57:50|180659.4|180317.4|180725|180383|180825.7|180483.7|180655.2|180313.2|33
1732571880000|2024-11-25 21:58:00|180772.5|180430.5|180671|180329|180772.5|180430.5|180658.5|180316.5|22
1732571920000|2024-11-25 21:58:40|180658.5|180316.5|180662.7|180320.7|180662.7|180320.7|180658.5|180316.5|10
1732571930000|2024-11-25 21:58:50|180658.5|180316.5|180662.7|180320.7|180662.7|180320.7|180658.5|180316.5|4
1732571960000|2024-11-25 21:59:20|180658.5|180316.5|180671|180329|180671|180329|180633.5|180291.5|7
1732571970000|2024-11-25 21:59:30|180658.5|180316.5|180671|180329|180671|180329|180658.5|180316.5|2
1732571980000|2024-11-25 21:59:40|180658.5|180316.5|180671|180329|180671|180329|180658.5|180316.5|2
1732571990000|2024-11-25 21:59:50|180665.6|180323.6|180695.8|180353.8|180766.8|180424.8|180665.6|180323.6|9
1732572000000|2024-11-25 22:00:00|180673.5|180331.5|180673.5|180331.5|180673.5|180331.5|180673.5|180331.5|1
1732575020000|2024-11-25 22:50:20|180898.8|180556.8|180919.9|180577.9|180919.9|180577.9|180898.8|180556.8|2
1732575060000|2024-11-25 22:51:00|180907.8|180565.8|180521.5|180179.5|180907.8|180565.8|180521.5|180179.5|2
1732575600000|2024-11-25 23:00:00|180755|180413|180757.2|180415.2|180757.9|180415.9|180754.5|180412.5|7
1732575610000|2024-11-25 23:00:10|180757.4|180415.4|180758.2|180416.2|180758.4|180416.4|180757.4|180415.4|5
1732575620000|2024-11-25 23:00:20|180758.5|180416.5|180757.5|180415.5|180758.5|180416.5|180757.5|180415.5|3
1732575630000|2024-11-25 23:00:30|180760|180418|180769.5|180427.5|180769.5|180427.5|180760|180418|4
1732575640000|2024-11-25 23:00:40|180760|180418|180750.5|180408.5|180760|180418|180750.2|180408.2|8
1732575650000|2024-11-25 23:00:50|180750.4|180408.4|180749.4|180407.4|180750.4|180408.4|180749.4|180407.4|3
1732575660000|2024-11-25 23:01:00|180744.8|180402.8|180698.5|180356.5|180749.2|180407.2|180698.5|180356.5|7
1732575670000|2024-11-25 23:01:10|180699.4|180357.4|180699.2|180357.2|180699.4|180357.4|180697.9|180355.9|4
1732575680000|2024-11-25 23:01:20|180699.5|180357.5|180699.5|180357.5|180699.5|180357.5|180699.5|180357.5|1
1732575690000|2024-11-25 23:01:30|180700.4|180358.4|180706.5|180364.5|180707.5|180365.5|180700.4|180358.4|3
1732575700000|2024-11-25 23:01:40|180705.5|180363.5|180708|180366|180708|180366|180703|180361|5
1732575710000|2024-11-25 23:01:50|180707.5|180365.5|180706.5|180364.5|180708.5|180366.5|180706.5|180364.5|3
1732575720000|2024-11-25 23:02:00|180699.5|180357.5|180698.4|180356.4|180699.5|180357.5|180697.8|180355.8|3
1732575730000|2024-11-25 23:02:10|180698|180356|180698|180356|180698|180356|180698|180356|1
1732575740000|2024-11-25 23:02:20|180698.5|180356.5|180698.5|180356.5|180698.5|180356.5|180698.5|180356.5|1
1732575750000|2024-11-25 23:02:30|180698.8|180356.8|180648.8|180306.8|180698.8|180356.8|180645.8|180303.8|4
1732575770000|2024-11-25 23:02:50|180647.3|180305.3|180648.8|180306.8|180648.8|180306.8|180647.3|180305.3|2
1732575780000|2024-11-25 23:03:00|180588.5|180246.5|180558|180216|180633.4|180291.4|180558|180216|5
1732575810000|2024-11-25 23:03:30|180584.4|180242.4|180572.7|180230.7|180584.4|180242.4|180490.7|180148.7|5
1732579050000|2024-11-25 23:57:30|180910.6|180568.6|180933|180591|180939.5|180597.5|180910.6|180568.6|3
1732579060000|2024-11-25 23:57:40|180929|180587|180935.1|180593.1|180935.1|180593.1|180929|180587|3
1732579070000|2024-11-25 23:57:50|180933.8|180591.8|180933.8|180591.8|180933.8|180591.8|180933.8|180591.8|1
1732579090000|2024-11-25 23:58:10|180929.1|180587.1|180920.3|180578.3|180944.6|180602.6|180920.3|180578.3|5
1732579110000|2024-11-25 23:58:30|180920.6|180578.6|180920.2|180578.2|180920.6|180578.6|180920.2|180578.2|2
1732579140000|2024-11-25 23:59:00|180920.6|180578.6|180920.6|180578.6|180920.6|180578.6|180920.6|180578.6|1
1732579200000|2024-11-26 00:00:00|181233.5|180891.5|181112.5|180770.5|181233.5|180891.5|181017.8|180675.8|17
1732579210000|2024-11-26 00:00:10|181111.2|180769.2|181111.2|180769.2|181111.2|180769.2|181111.2|180769.2|1
1732579220000|2024-11-26 00:00:20|181112.1|180770.1|181112.1|180770.1|181112.1|180770.1|181112.1|180770.1|1
1732579230000|2024-11-26 00:00:30|181110.9|180768.9|181110.9|180768.9|181110.9|180768.9|181110.9|180768.9|1
1732579240000|2024-11-26 00:00:40|181113.3|180771.3|181123.2|180781.2|181123.2|180781.2|181113.3|180771.3|2
1732579250000|2024-11-26 00:00:50|181113|180771|181111.6|180769.6|181113|180771|181111.6|180769.6|3
1732579260000|2024-11-26 00:01:00|181112.4|180770.4|181112.3|180770.3|181132.9|180790.9|181112.3|180770.3|3
1732579270000|2024-11-26 00:01:10|181112.2|180770.2|181112.8|180770.8|181115.7|180773.7|181112.2|180770.2|3
1732579280000|2024-11-26 00:01:20|181111.8|180769.8|181189.2|180847.2|181189.2|180847.2|181108.5|180766.5|9
1732579290000|2024-11-26 00:01:30|181188.6|180846.6|181323.3|180981.3|181323.3|180981.3|181187|180845|13
1732579300000|2024-11-26 00:01:40|181333.5|180991.5|181316.2|180974.2|181359.9|181017.9|181262.2|180920.2|11
1732579310000|2024-11-26 00:01:50|181343.9|181001.9|181343.7|181001.7|181344.3|181002.3|181343.5|181001.5|7
1732579320000|2024-11-26 00:02:00|181343.8|181001.8|181314.3|180972.3|181344.7|181002.7|181275.2|180933.2|19
1732579330000|2024-11-26 00:02:10|181314.5|180972.5|181333.5|180991.5|181347.7|181005.7|181290.5|180948.5|11
1732579360000|2024-11-26 00:02:40|181362.5|181020.5|181397|181055|181407|181065|181333.5|180991.5|10
1732579370000|2024-11-26 00:02:50|181400|181058|181375|181033|181400|181058|181373|181031|7
1732579380000|2024-11-26 00:03:00|181347.4|181005.4|181348.2|181006.2|181348.2|181006.2|181346.2|181004.2|6
1732579390000|2024-11-26 00:03:10|181346.4|181004.4|181347.5|181005.5|181347.8|181005.8|181346.4|181004.4|8
1732579400000|2024-11-26 00:03:20|181347.2|181005.2|181259.4|180917.4|181347.2|181005.2|181238.9|180896.9|15
1732579410000|2024-11-26 00:03:30|181262.4|180920.4|181258.7|180916.7|181277|180935|181257.9|180915.9|15
1732579420000|2024-11-26 00:03:40|181262|180920|181253.9|180911.9|181276.9|180934.9|181253.9|180911.9|12
1732579430000|2024-11-26 00:03:50|181256.7|180914.7|181261|180919|181261|180919|181256.7|180914.7|9
1732579440000|2024-11-26 00:04:00|181261.2|180919.2|181289|180947|181289|180947|181260|180918|8
1732579450000|2024-11-26 00:04:10|181287.5|180945.5|181231.7|180889.7|181290|180948|181229.5|180887.5|11
1732579460000|2024-11-26 00:04:20|181230.4|180888.4|181257.2|180915.2|181265.7|180923.7|181230.4|180888.4|12
1732579470000|2024-11-26 00:04:30|181256.9|180914.9|181255.4|180913.4|181256.9|180914.9|181254.9|180912.9|6
1732579480000|2024-11-26 00:04:40|181255.2|180913.2|181277|180935|181277|180935|181255|180913|8
1732579490000|2024-11-26 00:04:50|181285|180943|181288.5|180946.5|181315.5|180973.5|181283.5|180941.5|19
1732579500000|2024-11-26 00:05:00|181301|180959|181282|180940|181302|180960|181273|180931|11
1732579510000|2024-11-26 00:05:10|181281.5|180939.5|181261.2|180919.2|181281.5|180939.5|181228.2|180886.2|10
1732579520000|2024-11-26 00:05:20|181260.9|180918.9|181264.8|180922.8|181264.8|180922.8|181259.5|180917.5|9
1732579530000|2024-11-26 00:05:30|181262|180920|181257.5|180915.5|181266.4|180924.4|181228.9|180886.9|13
1732579540000|2024-11-26 00:05:40|181228.7|180886.7|181232.5|180890.5|181265.2|180923.2|181228.7|180886.7|13
1732579550000|2024-11-26 00:05:50|181232.9|180890.9|181267.7|180925.7|181268.5|180926.5|181232.7|180890.7|4
1732579560000|2024-11-26 00:06:00|181267.5|180925.5|181319.5|180977.5|181319.5|180977.5|181233.5|180891.5|8
1732579570000|2024-11-26 00:06:10|181316.5|180974.5|181424.1|181082.1|181424.1|181082.1|181305|180963|8
1732579580000|2024-11-26 00:06:20|181438.4|181096.4|181435.7|181093.7|181441.8|181099.8|181435.6|181093.6|4
1732579590000|2024-11-26 00:06:30|181430.5|181088.5|181383.7|181041.7|181430.5|181121|181383.5|181041.5|6
1732579600000|2024-11-26 00:06:40|181383.5|181041.5|181382.7|181040.7|181383.5|181041.5|181382.5|181040.5|7
1732579610000|2024-11-26 00:06:50|181382.5|181040.5|181386.9|181044.9|181386.9|181044.9|181382.2|181040.2|7
1732579620000|2024-11-26 00:07:00|181387|181045|181372.5|181030.5|181387.7|181045.7|181361|181019|7
1732579630000|2024-11-26 00:07:10|181370.5|181028.5|181454.7|181112.7|181455.2|181113.2|181370.5|181028.5|7
1732579640000|2024-11-26 00:07:20|181455.8|181113.8|181456.2|181114.2|181456.2|181114.2|181455|181113|5
1732579650000|2024-11-26 00:07:30|181455.3|181113.3|181456.3|181114.3|181457|181115|181454.5|181112.5|6
1732579660000|2024-11-26 00:07:40|181457.1|181115.1|181505.8|181163.8|181506.7|181164.7|181456.3|181114.3|7
1732579670000|2024-11-26 00:07:50|181503.2|181161.2|181507.1|181165.1|181507.1|181165.1|181503.2|181161.2|4
1732579680000|2024-11-26 00:08:00|181511.3|181169.3|181456.4|181132.8|181517.4|181175.4|181433.8|181091.8|13
1732579690000|2024-11-26 00:08:10|181459|181135.4|181459|181135.4|181459|181135.4|181459|181135.4|1
1732579700000|2024-11-26 00:08:20|181458.4|181136|181450.4|181130.5|181458.4|181186|181450.4|181127.3|8
1732579710000|2024-11-26 00:08:30|181450.3|181129|181450.3|181129|181450.3|181129|181450.3|181129|1
1732579720000|2024-11-26 00:08:40|181450.2|181131|181450.2|181131|181450.2|181131|181450.2|181131|1
1732579730000|2024-11-26 00:08:50|181450.1|181129.5|181449.2|181131.6|181450.1|181131.6|181449.2|181129.5|4
1732579740000|2024-11-26 00:09:00|181449|181131.8|181449|181131.8|181449|181131.8|181449|181131.8|1
1732579750000|2024-11-26 00:09:10|181517.2|181175.2|181450.4|181150.7|181517.2|181175.2|181448.6|181148.5|4
1732579760000|2024-11-26 00:09:20|181448.3|181148.9|181448.3|181148.9|181448.3|181148.9|181448.3|181148.9|1
1732579770000|2024-11-26 00:09:30|181449.9|181150.8|181449.9|181150.8|181449.9|181150.8|181449.9|181150.8|1
1732579790000|2024-11-26 00:09:50|181449.5|181151.1|181451.1|181153|181451.1|181153|181449.5|181151.1|2
1732579800000|2024-11-26 00:10:00|181452.6|181154.8|181553.1|181211.1|181555.8|181215.9|181452.6|181154.8|8
1732579810000|2024-11-26 00:10:10|181554.5|181212.5|181554.5|181212.5|181554.5|181212.5|181553.4|181211.4|3
1732579820000|2024-11-26 00:10:20|181555.6|181213.6|181556|181215.2|181556|181224|181553.4|181213.6|8
1732579830000|2024-11-26 00:10:30|181555.8|181213.8|181554.5|181212.5|181555.8|181213.8|181554.5|181212.5|2
1732579840000|2024-11-26 00:10:40|181555.2|181213.2|181553.8|181211.8|181556.4|181215.4|181553.8|181211.8|6
1732579850000|2024-11-26 00:10:50|181554.8|181212.8|181606.2|181264.2|181606.2|181264.2|181554.8|181212.8|4
1732579860000|2024-11-26 00:11:00|181603.5|181261.5|181601|181259|181606.4|181264.4|181601|181259|5
1732579870000|2024-11-26 00:11:10|181598.4|181256.4|181609.5|181267.5|181609.5|181267.5|181598.4|181256.4|6
1732579880000|2024-11-26 00:11:20|181608.2|181266.2|181554|181222.4|181608.2|181266.2|181554|181218.4|6
1732579890000|2024-11-26 00:11:30|181555.8|181220.8|181554.1|181218.2|181555.8|181224.8|181553.5|181218.2|6
1732579900000|2024-11-26 00:11:40|181553.5|181221|181553.4|181223.4|181553.9|181223.4|181553.4|181218.6|7
1732579910000|2024-11-26 00:11:50|181553.5|181220.9|181604.7|181262.7|181604.7|181262.7|181553.5|181218.7|3
1732579920000|2024-11-26 00:12:00|181607.9|181265.9|181552.8|181224|181614.5|181272.5|181551.2|181224|10
1732579930000|2024-11-26 00:12:10|181553.2|181221.8|181553.9|181219.1|181554|181222.8|181552.5|181218.9|4
1732579940000|2024-11-26 00:12:20|181552.6|181222.6|181556|181214|181556.3|181224.5|181552.6|181214|8
1732579950000|2024-11-26 00:12:30|181600.8|181258.8|181606|181264|181606|181264|181600.8|181258.8|2
1732579960000|2024-11-26 00:12:40|181608.4|181266.4|181605.2|181263.2|181608.4|181266.4|181605.2|181263.2|2
1732579970000|2024-11-26 00:12:50|181602|181260|181602|181260|181602|181260|181602|181260|1
1732579980000|2024-11-26 00:13:00|181556.3|181214.3|181554.8|181222.1|181556.3|181222.1|181554.8|181214.3|3
1732579990000|2024-11-26 00:13:10|181554.6|181219.8|181554.6|181219.8|181554.6|181219.8|181554.6|181219.8|1
1732580000000|2024-11-26 00:13:20|181555.3|181221.2|181555|181220.6|181555.3|181223.6|181555|181220.6|4
1732580010000|2024-11-26 00:13:30|181556|181217.9|181555.9|181218.3|181556|181221.9|181555|181217.9|4
1732580020000|2024-11-26 00:13:40|181557.1|181215.4|181553.4|181223.5|181557.1|181223.5|181553.4|181215.4|6
1732580030000|2024-11-26 00:13:50|181553.3|181225.1|181620.2|181278.2|181620.2|181278.2|181552.7|181225.1|4
1732580040000|2024-11-26 00:14:00|181621.9|181279.9|181618.6|181276.6|181621.9|181279.9|181614.6|181272.6|4
1732580050000|2024-11-26 00:14:10|181619.9|181277.9|181696.7|181456.6|181701.2|181456.6|181530.8|181277.9|5
1732580060000|2024-11-26 00:14:20|181693.7|181456.3|181624.6|181282.6|181699.8|181456.3|181623|181281|9
1732580070000|2024-11-26 00:14:30|181622.2|181280.2|181621.6|181279.6|181622.2|181280.2|181621|181279|4
1732580090000|2024-11-26 00:14:50|181622.6|181280.6|181621.7|181279.7|181623.8|181281.8|181621.7|181279.7|4
1732580100000|2024-11-26 00:15:00|181648.1|181306.1|181648.3|181306.3|181650.9|181308.9|181648.1|181306.1|3
1732580110000|2024-11-26 00:15:10|181646.3|181304.3|181569.5|181227.5|181646.9|181304.9|181534.7|181192.7|7
1732580120000|2024-11-26 00:15:20|181571.3|181229.3|181573.6|181231.6|181574|181232|181571|181229|5
1732580130000|2024-11-26 00:15:30|181570.7|181228.7|181570|181228|181572.7|181230.7|181533.7|181191.7|11
1732580140000|2024-11-26 00:15:40|181571.1|181229.1|181619.6|181294.5|181619.6|181295.8|181534.2|181192.2|10
1732580150000|2024-11-26 00:15:50|181618.7|181297.4|181618.7|181297.4|181618.7|181297.4|181618.7|181297.4|1
1732580160000|2024-11-26 00:16:00|181620.6|181295.6|181620.6|181295.6|181622.5|181297.4|181618.7|181293.7|7
1732580170000|2024-11-26 00:16:10|181617.7|181297.4|181581|181239|181617.7|181297.4|181539.4|181197.4|10
1732580180000|2024-11-26 00:16:20|181582.2|181240.2|181621.4|181293.9|181623.9|181293.9|181582.2|181240.2|6
1732580190000|2024-11-26 00:16:30|181616.5|181298.9|181696.7|181374.5|181701.3|181464|181616.5|181293.2|9
1732580200000|2024-11-26 00:16:40|181696.9|181376.6|181696.9|181376.6|181696.9|181376.6|181696.9|181376.6|1
1732580210000|2024-11-26 00:16:50|181697.6|181374.3|181933.7|181591.7|181933.7|181591.7|181697.6|181374.3|4
1732580220000|2024-11-26 00:17:00|181933.6|181591.6|181968.9|181626.9|182019|181677|181933.6|181591.6|16
1732580230000|2024-11-26 00:17:10|181968.5|181626.5|181968.9|181626.9|181971.5|181629.5|181966.4|181624.4|4
1732580240000|2024-11-26 00:17:20|181972.5|181630.5|181989.1|181647.1|181989.1|181647.1|181972.5|181630.5|2
1732580250000|2024-11-26 00:17:30|181986.3|181644.3|181949|181607|182012.7|181670.7|181949|181607|8
1732580270000|2024-11-26 00:17:50|181951.2|181609.2|181987.2|181645.2|181993.1|181651.1|181951.2|181609.2|7
1732580320000|2024-11-26 00:18:40|181984.2|181642.2|181984.7|181642.7|181987.2|181645.2|181984.2|181642.2|23
1732580330000|2024-11-26 00:18:50|181987.2|181645.2|181942.3|181600.3|181988.1|181646.1|181863.5|181521.5|26
1732580340000|2024-11-26 00:19:00|181940.2|181598.2|181940.9|181598.9|181941.8|181599.8|181925.7|181583.7|8
1732580350000|2024-11-26 00:19:10|181940|181598|181939.7|181597.7|181942.4|181600.4|181939.7|181597.7|8
1732580360000|2024-11-26 00:19:20|181938.8|181596.8|181993.7|181651.7|181993.7|181651.7|181938|181596|12
1732580370000|2024-11-26 00:19:30|181993.6|181651.6|182039|181717.4|182039.8|181717.4|181993.6|181651.6|7
1732580380000|2024-11-26 00:19:40|182034|181719.9|181995.1|181653.1|182034|181719.9|181994.4|181652.4|7
1732580390000|2024-11-26 00:19:50|181993.1|181651.1|181995|181653|181995|181653|181968.1|181626.1|6
1732580400000|2024-11-26 00:20:00|181975.8|181633.8|181937.4|181595.4|181975.8|181633.8|181937.4|181595.4|5
1732580410000|2024-11-26 00:20:10|181938.9|181596.9|181945.4|181603.4|181945.4|181603.4|181938.9|181596.9|2
1732580440000|2024-11-26 00:20:40|181919|181577|181912.5|181570.5|181919.1|181577.1|181912.5|181570.5|3
1732580450000|2024-11-26 00:20:50|181915.3|181573.3|181915.3|181573.3|181915.3|181573.3|181915.3|181573.3|1
1732580460000|2024-11-26 00:21:00|181915.2|181573.2|181936.8|181594.8|181936.8|181594.8|181915.2|181573.2|2
1732580470000|2024-11-26 00:21:10|181936.9|181594.9|181936.9|181594.9|181936.9|181594.9|181936.9|181594.9|1
1732580490000|2024-11-26 00:21:30|181934.8|181592.8|181908.2|181566.2|181934.8|181592.8|181907.4|181565.4|5
1732580500000|2024-11-26 00:21:40|181904.6|181562.6|181845.8|181503.8|181910.8|181568.8|181837.9|181502.3|11
1732580510000|2024-11-26 00:21:50|181836.2|181503.6|181836.2|181503.6|181836.2|181503.6|181836.2|181503.6|1
1732580520000|2024-11-26 00:22:00|181836.1|181503.7|181836.1|181503.7|181836.1|181503.7|181836.1|181503.7|1
1732580530000|2024-11-26 00:22:10|181805.7|181463.7|181744.8|181402.8|181805.7|181463.7|181738.5|181396.5|4
1732580540000|2024-11-26 00:22:20|181745.5|181403.5|181767.7|181425.7|181773.4|181431.4|181745.5|181403.5|9
1732580550000|2024-11-26 00:22:30|181766|181424|181766|181424|181766|181424|181766|181424|1
1732580560000|2024-11-26 00:22:40|181746.4|181404.4|181773.3|181431.3|181773.3|181431.3|181746.4|181404.4|7
1732580570000|2024-11-26 00:22:50|181739.1|181397.1|181736.7|181394.7|181739.1|181397.1|181736.7|181394.7|2
1732580580000|2024-11-26 00:23:00|181738.8|181396.8|181736.9|181394.9|181772.8|181430.8|181735.4|181393.4|5
1732580590000|2024-11-26 00:23:10|181746.9|181404.9|181746.9|181404.9|181746.9|181404.9|181746.9|181404.9|1
1732580600000|2024-11-26 00:23:20|181735.1|181393.1|181666.5|181324.5|181735.1|181393.1|181649.4|181307.4|3
1732580610000|2024-11-26 00:23:30|181645.4|181303.4|181682|181340|181682|181340|181645.2|181303.2|10
1732580620000|2024-11-26 00:23:40|181678.1|181336.1|181653.9|181311.9|181678.1|181336.1|181653.9|181311.9|2
1732580630000|2024-11-26 00:23:50|181662.1|181320.1|181680.1|181338.1|181680.1|181338.1|181662.1|181320.1|3
1732580650000|2024-11-26 00:24:10|181681.3|181339.3|181747.4|181405.4|181751.4|181409.4|181681.3|181339.3|7
1732580660000|2024-11-26 00:24:20|181748.5|181406.5|181769.3|181427.3|181798.3|181456.3|181748.5|181406.5|8
1732580670000|2024-11-26 00:24:30|181768|181426|181756.4|181414.4|181768|181426|181756.4|181414.4|5
1732580680000|2024-11-26 00:24:40|181756.9|181414.9|181756.9|181414.9|181756.9|181414.9|181756.9|181414.9|1
1732580700000|2024-11-26 00:25:00|181766.3|181424.3|181766.3|181424.3|181766.3|181424.3|181766.3|181424.3|1
1732580710000|2024-11-26 00:25:10|181767.1|181425.1|181767.1|181425.1|181767.1|181425.1|181767.1|181425.1|1
1732580720000|2024-11-26 00:25:20|181766.9|181424.9|181767.1|181425.1|181767.1|181425.1|181766.9|181424.9|2
1732580730000|2024-11-26 00:25:30|181766.6|181424.6|181748.2|181406.2|181766.6|181424.6|181747.9|181405.9|4
1732580740000|2024-11-26 00:25:40|181747.9|181405.9|181748.6|181406.6|181748.8|181406.8|181747.9|181405.9|3
1732580760000|2024-11-26 00:26:00|181744.9|181402.9|181762.5|181420.5|181762.5|181420.5|181744.9|181402.9|3
1732580790000|2024-11-26 00:26:30|181748.9|181406.9|181751|181409|181751|181409|181748.9|181406.9|3
1732580800000|2024-11-26 00:26:40|181747.5|181405.5|181747.5|181405.5|181747.5|181405.5|181747.5|181405.5|1
1732580820000|2024-11-26 00:27:00|181760.6|181418.6|181760.6|181418.6|181760.6|181418.6|181760.6|181418.6|1
1732580830000|2024-11-26 00:27:10|181763.5|181421.5|181763.5|181421.5|181763.5|181421.5|181763.5|181421.5|1
1732580850000|2024-11-26 00:27:30|181749.8|181407.8|181755.3|181413.3|181755.3|181413.3|181749.8|181407.8|3
1732580860000|2024-11-26 00:27:40|181752.9|181410.9|181751.8|181409.8|181752.9|181410.9|181751.8|181409.8|2
1732580870000|2024-11-26 00:27:50|181747|181405|181747|181405|181747|181405|181747|181405|1
1732580880000|2024-11-26 00:28:00|181748.6|181406.6|181766.3|181424.3|181766.3|181424.3|181748.6|181406.6|4
1732580890000|2024-11-26 00:28:10|181762.8|181420.8|181762.8|181420.8|181762.8|181420.8|181762.8|181420.8|1
1732580910000|2024-11-26 00:28:30|181761.1|181419.1|181746.1|181404.1|181761.1|181419.1|181746.1|181404.1|2
1732580930000|2024-11-26 00:28:50|181748.2|181406.2|181747.3|181405.3|181748.2|181406.2|181746.2|181404.2|3
1732580940000|2024-11-26 00:29:00|181745.2|181403.2|181763.6|181421.6|181763.6|181421.6|181745.2|181403.2|3
1732580970000|2024-11-26 00:29:30|181745.4|181403.4|181745.4|181403.4|181745.4|181403.4|181745.4|181403.4|1
1732580990000|2024-11-26 00:29:50|181743.4|181401.4|181743.4|181401.4|181743.4|181401.4|181743.4|181401.4|1
1732581000000|2024-11-26 00:30:00|181760.6|181418.6|181760.6|181418.6|181760.6|181418.6|181760.6|181418.6|1
1732581030000|2024-11-26 00:30:30|181743.8|181401.8|181743.8|181401.8|181743.8|181401.8|181743.8|181401.8|1
1732581040000|2024-11-26 00:30:40|181747.8|181405.8|181747.8|181405.8|181747.8|181405.8|181747.8|181405.8|1
1732581060000|2024-11-26 00:31:00|181766.6|181424.6|181766.6|181424.6|181766.6|181424.6|181766.6|181424.6|1
1732581090000|2024-11-26 00:31:30|181748.1|181406.1|181748.1|181406.1|181748.1|181406.1|181748.1|181406.1|1
1732581110000|2024-11-26 00:31:50|181742.9|181400.9|181744.3|181402.3|181744.3|181402.3|181742.9|181400.9|2
1732581120000|2024-11-26 00:32:00|181760.9|181418.9|181798.3|181456.3|181798.3|181456.3|181756.1|181414.1|8
1732581130000|2024-11-26 00:32:10|181803.8|181461.8|181803.8|181461.8|181803.8|181461.8|181803.8|181461.8|1
1732581140000|2024-11-26 00:32:20|181808.3|181466.3|181814.1|181472.1|181814.1|181472.1|181808.3|181466.3|2
1732581150000|2024-11-26 00:32:30|181831.2|181489.2|181831.2|181489.2|181831.2|181489.2|181831.2|181489.2|1
1732581180000|2024-11-26 00:33:00|181836.8|181494.8|181818.1|181476.1|181836.8|181494.8|181818.1|181476.1|3
1732581210000|2024-11-26 00:33:30|181815.2|181473.2|181828.9|181486.9|181828.9|181486.9|181815.2|181473.2|4
1732581220000|2024-11-26 00:33:40|181830.2|181488.2|181830.2|181488.2|181830.2|181488.2|181830.2|181488.2|1
1732581230000|2024-11-26 00:33:50|181831.1|181489.1|181831.1|181489.1|181831.1|181489.1|181831.1|181489.1|1
1732581240000|2024-11-26 00:34:00|181831.6|181489.6|181815|181473|181831.6|181489.6|181815|181473|4
1732581250000|2024-11-26 00:34:10|181816.6|181474.6|181816.6|181474.6|181816.6|181474.6|181816.6|181474.6|1
1732581270000|2024-11-26 00:34:30|181830.9|181488.9|181830.9|181488.9|181830.9|181488.9|181830.9|181488.9|1
1732581290000|2024-11-26 00:34:50|181833.5|181491.5|181833.5|181491.5|181833.5|181491.5|181833.5|181491.5|1
1732581300000|2024-11-26 00:35:00|181832.4|181490.4|181818.3|181476.3|181832.4|181490.4|181818.3|181476.3|2
1732581310000|2024-11-26 00:35:10|181819.9|181477.9|181825.6|181483.6|181825.6|181483.6|181819.9|181477.9|2
1732581320000|2024-11-26 00:35:20|181831.2|181489.2|181877.7|181535.7|181877.7|181535.7|181831.2|181489.2|2
1732581330000|2024-11-26 00:35:30|181885.7|181543.7|181909.7|181567.7|181910.2|181568.2|181885.7|181543.7|10
1732581360000|2024-11-26 00:36:00|181923.1|181581.1|181921|181579|181923.1|181581.1|181915.4|181573.4|3
1732581390000|2024-11-26 00:36:30|181921.6|181579.6|181915.1|181573.1|181926.6|181584.6|181915.1|181573.1|4
1732581410000|2024-11-26 00:36:50|181915.7|181573.7|181920.9|181578.9|181920.9|181578.9|181912.1|181570.1|3
1732581420000|2024-11-26 00:37:00|181972.3|181630.3|181982|181640|181984.5|181642.5|181972.3|181630.3|3
1732581430000|2024-11-26 00:37:10|181985.1|181643.1|181985.1|181643.1|181985.1|181643.1|181985.1|181643.1|1
1732581450000|2024-11-26 00:37:30|181989.9|181647.9|181986.7|181644.7|181989.9|181647.9|181986.7|181644.7|3
1732581480000|2024-11-26 00:38:00|181984.5|181642.5|181983.4|181641.4|181984.5|181642.5|181983.4|181641.4|2
1732581490000|2024-11-26 00:38:10|181986.9|181644.9|181986.9|181644.9|181986.9|181644.9|181986.9|181644.9|1
1732581510000|2024-11-26 00:38:30|181990.3|181648.3|181991.4|181649.4|181991.4|181649.4|181990.3|181648.3|4
1732581540000|2024-11-26 00:39:00|181984.9|181642.9|181985.7|181643.7|181987.3|181645.3|181984.9|181642.9|3
1732581570000|2024-11-26 00:39:30|181987.3|181645.3|181987.3|181645.3|181987.3|181645.3|181987.3|181645.3|1
1732581600000|2024-11-26 00:40:00|181986.6|181644.6|181986.6|181644.6|181986.6|181644.6|181986.6|181644.6|1
1732581620000|2024-11-26 00:40:20|181980.3|181638.3|181980.3|181638.3|181980.3|181638.3|181980.3|181638.3|1
1732581630000|2024-11-26 00:40:30|182069.6|181727.6|182104|181762|182104|181762|182038.7|181696.7|7
1732581640000|2024-11-26 00:40:40|182102.7|181760.7|182055.5|181713.5|182102.7|181760.7|182051.6|181709.6|5
1732581650000|2024-11-26 00:40:50|182055.3|181713.3|182053.4|181711.4|182055.3|181713.3|182053.4|181711.4|2
1732581660000|2024-11-26 00:41:00|182054.2|181712.2|182052|181710|182054.2|181712.2|182052|181710|2
1732581680000|2024-11-26 00:41:20|182070.5|181728.5|182058.8|181716.8|182070.5|181728.5|182055.6|181713.6|3
1732581700000|2024-11-26 00:41:40|182058.5|181716.5|182058.5|181716.5|182058.5|181716.5|182058.5|181716.5|1
1732581710000|2024-11-26 00:41:50|182058.4|181716.4|182075.3|181733.3|182075.4|181733.4|182058.4|181716.4|4
1732581720000|2024-11-26 00:42:00|182048|181706|182049.6|181707.6|182049.6|181707.6|181994.6|181652.6|7
1732581730000|2024-11-26 00:42:10|182041.4|181699.4|182044.4|181702.4|182044.4|181702.4|182033.9|181691.9|12
1732581740000|2024-11-26 00:42:20|182043.5|181701.5|182044.4|181702.4|182044.4|181702.4|182043.5|181701.5|6
1732581750000|2024-11-26 00:42:30|182043.5|181701.5|182044.4|181702.4|182044.4|181702.4|182043.5|181701.5|2
1732581760000|2024-11-26 00:42:40|182029.7|181687.7|182024.1|181682.1|182031.1|181689.1|182024.1|181682.1|5
1732581770000|2024-11-26 00:42:50|182014.6|181672.6|182023.6|181681.6|182023.6|181681.6|182014.6|181672.6|5
1732581800000|2024-11-26 00:43:20|182013.9|181671.9|182000.1|181658.1|182013.9|181671.9|182000.1|181658.1|3
1732581810000|2024-11-26 00:43:30|181998.6|181656.6|181991.7|181649.7|181998.6|181656.6|181990.4|181648.4|3
1732581830000|2024-11-26 00:43:50|181983.2|181641.2|181983.2|181641.2|181983.2|181641.2|181983.2|181641.2|1
1732581840000|2024-11-26 00:44:00|181977.7|181635.7|181983|181641|181983.2|181641.2|181977.7|181635.7|8
1732581850000|2024-11-26 00:44:10|181979.2|181637.2|182016.2|181674.2|182024.2|181682.2|181977.6|181635.6|20
1732581860000|2024-11-26 00:44:20|182017.2|181675.2|182017|181675|182017.2|181675.2|182013.8|181671.8|3
1732581870000|2024-11-26 00:44:30|182016.7|181674.7|182018.1|181676.1|182018.1|181676.1|182015.2|181673.2|4
1732581880000|2024-11-26 00:44:40|182013.9|181671.9|182013.5|181671.5|182015.8|181673.8|182011.7|181669.7|7
1732581890000|2024-11-26 00:44:50|182022.5|181680.5|182027.6|181685.6|182027.6|181685.6|182022.5|181680.5|5
1732581900000|2024-11-26 00:45:00|182023.2|181681.2|182004.9|181662.9|182026.2|181684.2|181998.4|181656.4|21
1732581910000|2024-11-26 00:45:10|181999.8|181657.8|182025.6|181683.6|182025.6|181683.6|181998.3|181656.3|16
1732581920000|2024-11-26 00:45:20|182016.3|181674.3|182017|181675|182020.3|181678.3|182012|181670|23
1732581930000|2024-11-26 00:45:30|182015.9|181673.9|182020.3|181678.3|182020.7|181678.7|182005.1|181663.1|23
1732581940000|2024-11-26 00:45:40|182017.3|181675.3|182016.5|181674.5|182020.4|181678.4|182014.5|181672.5|13
1732581950000|2024-11-26 00:45:50|182024.4|181682.4|182005.9|181663.9|182025.1|181683.1|182005.9|181663.9|23
1732581960000|2024-11-26 00:46:00|182010.1|181668.1|182023.6|181681.6|182028.6|181686.6|182007.2|181665.2|18
1732581970000|2024-11-26 00:46:10|182026.3|181684.3|182024.1|181682.1|182029.1|181687.1|182022.4|181680.4|18
1732581980000|2024-11-26 00:46:20|182015.8|181673.8|182017.7|181675.7|182017.7|181675.7|182008.3|181666.3|5
1732582000000|2024-11-26 00:46:40|182009.5|181667.5|182008.6|181666.6|182015.1|181673.1|182008.6|181666.6|11
1732582010000|2024-11-26 00:46:50|182011.9|181669.9|182018.1|181676.1|182025.2|181683.2|182011.9|181669.9|10
1732582020000|2024-11-26 00:47:00|182023.9|181681.9|182015.1|181673.1|182027.9|181685.9|182015.1|181673.1|15
1732582030000|2024-11-26 00:47:10|182014.6|181672.6|182017.9|181675.9|182023.4|181681.4|182014.6|181672.6|16
1732582040000|2024-11-26 00:47:20|182023.7|181681.7|182017.6|181675.6|182023.7|181681.7|182011.5|181669.5|18
1732582050000|2024-11-26 00:47:30|182014.1|181672.1|182015.5|181673.5|182016.7|181674.7|182013|181671|7
1732582060000|2024-11-26 00:47:40|182012.8|181670.8|182023.2|181681.2|182023.3|181681.3|182012.8|181670.8|4
1732582070000|2024-11-26 00:47:50|182035.9|181693.9|182034.8|181692.8|182038.1|181696.1|182030.8|181688.8|8
1732582080000|2024-11-26 00:48:00|182036.1|181694.1|182039.4|181697.4|182039.4|181697.4|182036.1|181694.1|2
1732582090000|2024-11-26 00:48:10|182039.5|181697.5|182031.8|181689.8|182042.8|181700.8|182031.8|181689.8|8
1732582100000|2024-11-26 00:48:20|182024.2|181682.2|182014.7|181672.7|182024.2|181682.2|182013|181671|15
1732582110000|2024-11-26 00:48:30|182016.6|181674.6|182013.7|181671.7|182017.1|181675.1|182012|181670|9
1732582120000|2024-11-26 00:48:40|182013.6|181671.6|182016.4|181674.4|182016.4|181674.4|182012.5|181670.5|13
1732582130000|2024-11-26 00:48:50|182020.1|181678.1|182018.2|181676.2|182020.2|181678.2|182015.2|181673.2|21
1732582140000|2024-11-26 00:49:00|182017.3|181675.3|182021.9|181679.9|182026.2|181684.2|182012.9|181670.9|13
1732582150000|2024-11-26 00:49:10|182022.9|181680.9|182040.8|181698.8|182040.8|181698.8|182022.9|181680.9|3
1732582160000|2024-11-26 00:49:20|182037.5|181695.5|182037.5|181695.5|182037.5|181695.5|182037.5|181695.5|1
1732582170000|2024-11-26 00:49:30|182039.8|181697.8|182038.4|181696.4|182039.8|181697.8|182038.4|181696.4|2
1732582180000|2024-11-26 00:49:40|182039|181697|182039|181697|182039|181697|182039|181697|1
1732582190000|2024-11-26 00:49:50|182043|181701|182039.2|181697.2|182043.1|181701.1|182039.2|181697.2|4
1732582200000|2024-11-26 00:50:00|182038.7|181696.7|182040.4|181698.4|182040.4|181698.4|182036.7|181694.7|6
1732582210000|2024-11-26 00:50:10|182043.1|181701.1|182041.3|181699.3|182043.1|181701.1|182041.3|181699.3|2
1732582220000|2024-11-26 00:50:20|182039.5|181697.5|182009.1|181667.1|182039.5|181697.5|182008.6|181666.6|10
1732582230000|2024-11-26 00:50:30|182008.7|181666.7|182009.8|181667.8|182023|181681|182005.5|181663.5|17
1732582240000|2024-11-26 00:50:40|182013.2|181671.2|182020.5|181678.5|182025.3|181683.3|182013.2|181671.2|11
1732582250000|2024-11-26 00:50:50|182022.1|181680.1|182037.9|181695.9|182037.9|181695.9|182020.5|181678.5|8
1732582260000|2024-11-26 00:51:00|182038.7|181696.7|182052.2|181710.2|182059.7|181717.7|182032.7|181690.7|13
1732582270000|2024-11-26 00:51:10|182065.8|181723.8|182068.9|181726.9|182075.4|181733.4|182065.8|181723.8|7
1732582280000|2024-11-26 00:51:20|182071.5|181729.5|182064.9|181722.9|182071.5|181729.5|182064.9|181722.9|3
1732582290000|2024-11-26 00:51:30|182072.6|181730.6|182078.5|181736.5|182078.5|181736.5|182072.6|181730.6|2
1732582300000|2024-11-26 00:51:40|182084.2|181742.2|182084.2|181742.2|182084.2|181742.2|182084.2|181742.2|1
1732582320000|2024-11-26 00:52:00|182079.5|181737.5|182096.1|181754.1|182096.1|181754.1|182071.3|181737.5|6
1732582330000|2024-11-26 00:52:10|182090.5|181748.5|182052.7|181710.7|182090.5|181748.5|182052.7|181710.7|3
1732582340000|2024-11-26 00:52:20|182057.3|181715.3|182048.3|181706.3|182057.3|181715.3|182048.3|181706.3|3
1732582350000|2024-11-26 00:52:30|182052|181710|182051.8|181709.8|182066.5|181724.5|182047.3|181705.3|16
1732582360000|2024-11-26 00:52:40|182063.2|181721.2|182055.1|181713.1|182064.7|181722.7|182049.9|181707.9|7
1732582370000|2024-11-26 00:52:50|182048.9|181706.9|182060.2|181718.2|182064.5|181722.5|182048.9|181706.9|5
1732582380000|2024-11-26 00:53:00|182063.6|181721.6|182091|181749|182091|181752.2|182061.3|181719.3|7
1732582400000|2024-11-26 00:53:20|182084.7|181742.7|182084.7|181742.7|182084.7|181742.7|182084.7|181742.7|1
1732582410000|2024-11-26 00:53:30|182078.9|181757.1|182084|181762.1|182084|181762.1|182078.9|181757.1|2
1732582420000|2024-11-26 00:53:40|182078.8|181757.2|182078.8|181757.2|182078.8|181757.2|182078.8|181757.2|1
1732582430000|2024-11-26 00:53:50|182083.7|181762.4|182083.7|181762.4|182083.7|181762.4|182083.7|181762.4|1
1732582440000|2024-11-26 00:54:00|182092.4|181750.4|182092.4|181750.4|182092.4|181750.4|182092.4|181750.4|1
1732582450000|2024-11-26 00:54:10|182096|181754|182096|181754|182096|181754|182096|181754|1
1732582460000|2024-11-26 00:54:20|182100.8|181758.8|182119.7|181777.7|182127.6|181785.6|182100.8|181758.8|5
1732582470000|2024-11-26 00:54:30|182114.7|181772.7|182106.9|181764.9|182114.7|181772.7|182106.6|181764.6|3
1732582480000|2024-11-26 00:54:40|182111.2|181769.2|182108.9|181766.9|182111.2|181769.2|182108.9|181766.9|2
1732582490000|2024-11-26 00:54:50|182110.5|181768.5|182104.3|181762.3|182112.9|181770.9|182104.3|181762.3|4
1732582500000|2024-11-26 00:55:00|182112.9|181770.9|182106|181764|182117.1|181775.1|182103.1|181761.1|13
1732582510000|2024-11-26 00:55:10|182104.1|181762.1|182105.4|181763.4|182105.4|181763.4|182104.1|181762.1|2
1732582520000|2024-11-26 00:55:20|182106.7|181764.7|182106.3|181764.3|182106.7|181764.7|182105.1|181763.1|3
1732582530000|2024-11-26 00:55:30|182092.5|181770.4|182092.5|181770.4|182092.5|181770.4|182092.5|181770.4|1
1732582540000|2024-11-26 00:55:40|182092.4|181770.5|182084.9|181742.9|182092.4|181770.5|182081.3|181739.3|5
1732582550000|2024-11-26 00:55:50|182081.6|181739.6|182081.7|181739.7|182085|181743|182081.6|181739.6|3
1732582560000|2024-11-26 00:56:00|182085|181743|182085|181743|182085|181743|182085|181743|1
1732582570000|2024-11-26 00:56:10|182073.5|181756.6|182073.5|181756.6|182073.5|181756.6|182073.5|181756.6|1
1732582580000|2024-11-26 00:56:20|182073.4|181756.7|182073.4|181756.7|182073.4|181756.7|182073.4|181756.7|1
1732582600000|2024-11-26 00:56:40|182086.2|181744.2|182082.7|181740.7|182086.2|181744.2|182082.7|181740.7|2
1732582620000|2024-11-26 00:57:00|182086.1|181744.1|182085.8|181743.8|182090.5|181748.5|182085.8|181743.8|3
1732582630000|2024-11-26 00:57:10|182072.5|181756.3|182072.5|181756.3|182072.5|181756.3|182072.5|181756.3|1
1732582650000|2024-11-26 00:57:30|182072.4|181756.4|182072.4|181756.4|182072.4|181756.4|182072.4|181756.4|1
1732582660000|2024-11-26 00:57:40|182086.3|181744.3|182102.3|181760.3|182108.7|181766.7|182086.3|181744.3|10
1732582670000|2024-11-26 00:57:50|182098.9|181756.9|182098.9|181756.9|182098.9|181756.9|182098.9|181756.9|1
1732582680000|2024-11-26 00:58:00|182103.6|181761.6|182099.3|181757.3|182103.6|181761.6|182099.3|181757.3|2
1732582690000|2024-11-26 00:58:10|182095.7|181753.7|182062.8|181751|182095.7|181753.7|182062.8|181739.8|4
1732582710000|2024-11-26 00:58:30|182067.1|181761|182081.1|181773.4|182082.7|181782.7|182067.1|181761|3
1732582720000|2024-11-26 00:58:40|182081|181769.6|182093.1|181751.1|182093.1|181769.6|182075.7|181747.5|6
1732582730000|2024-11-26 00:58:50|182097.9|181755.9|182102.1|181760.1|182102.1|181760.1|182094.3|181752.3|4
1732582740000|2024-11-26 00:59:00|182102.3|181760.3|182102.2|181760.2|182102.3|181760.3|182102.2|181760.2|2
1732582750000|2024-11-26 00:59:10|182106|181764|182155.2|181813.2|182174.8|181832.8|182106|181764|8
1732582760000|2024-11-26 00:59:20|182152|181810|182152|181810|182152|181810|182152|181810|1
1732582770000|2024-11-26 00:59:30|182231.5|181889.5|182297.1|181955.1|182317|181975|182231.5|181889.5|13
1732582780000|2024-11-26 00:59:40|182301.3|181959.3|182331|181989|182334.3|181992.3|182301.3|181959.3|7
1732582790000|2024-11-26 00:59:50|182334.4|181992.4|182332.2|181990.2|182350.3|182008.3|182321.2|181979.2|15
1732582800000|2024-11-26 01:00:00|182336.3|181994.3|182257.9|181989.1|182336.3|182103.6|182213.6|181989.1|30
1732582810000|2024-11-26 01:00:10|182255.3|181963.1|182254.7|181956.1|182261.1|181965.8|182249.6|181954|15
1732582820000|2024-11-26 01:00:20|182257.7|181959.1|182268.2|181965.9|182268.2|181965.9|182254.8|181956.4|8
1732582830000|2024-11-26 01:00:30|182270.4|181965.1|182263.3|181965.1|182270.4|181965.1|182263.3|181965.1|2
1732582840000|2024-11-26 01:00:40|182263.7|181965.2|182263.7|181965.5|182263.7|181965.5|182263.7|181965.2|2
1732582850000|2024-11-26 01:00:50|182267.2|181970.8|182265.2|181968|182268|181970.8|182265.2|181968|3
1732582860000|2024-11-26 01:01:00|182267.4|181965.8|182223.2|182093.2|182267.4|182093.2|182223.2|181965.8|2
1732582870000|2024-11-26 01:01:10|182217.4|182087.4|182264.8|181994.6|182276.2|182093.1|182216.1|181994.3|17
1732582880000|2024-11-26 01:01:20|182267.5|181997.2|182264.7|181994.5|182267.5|181997.2|182264.7|181994.5|2
1732582890000|2024-11-26 01:01:30|182267.3|181997.1|182248.8|181976.6|182267.3|181997.1|182230.8|181974.8|15
1732582900000|2024-11-26 01:01:40|182249.1|181981.4|182055.8|181813.5|182250.2|181998.4|181989.7|181810.5|26
1732582910000|2024-11-26 01:01:50|182042.3|181832.4|182049|181844.2|182080.6|181882.6|181999.6|181811.2|30
1732582920000|2024-11-26 01:02:00|182071.5|181828.8|182092.3|181841.3|182127.4|181892.8|182018.8|181828.8|33
1732582930000|2024-11-26 01:02:10|182104.9|181853.8|182139.5|181895.7|182139.5|181915.1|182043.3|181829.4|28
1732582940000|2024-11-26 01:02:20|182116.4|181910.8|182133.2|181896.5|182144.9|181911.3|182109.7|181888.7|15
1732582950000|2024-11-26 01:02:30|182075.4|181945.4|182158.3|181913.8|182162.9|181945.4|182075.4|181896.5|13
1732582960000|2024-11-26 01:02:40|182150.9|181913.4|182204.5|181933.8|182210.3|181962.7|182092.7|181906|18
1732582970000|2024-11-26 01:02:50|182137.9|181924|182135.6|181934|182168.3|181935.1|182133.1|181905.3|22
1732582980000|2024-11-26 01:03:00|182153.1|181920.8|182208.2|181949.8|182213.6|181956.1|182153.1|181909.8|21
1732582990000|2024-11-26 01:03:10|182213.6|181940.3|182178.8|181951.9|182213.6|181952.3|182131.8|181913.8|26
1732583000000|2024-11-26 01:03:20|182204.8|181954.2|182200.5|181930.4|182213.7|181979.5|182109.5|181923.2|26
1732583010000|2024-11-26 01:03:30|182106.5|181976.5|182215.9|181943.2|182218.8|181981|182106.2|181931.2|17
1732583020000|2024-11-26 01:03:40|182212.6|181945.8|182202.1|181958.6|182216.5|181984.9|182114.9|181942.3|11
1732583030000|2024-11-26 01:03:50|182184.5|181947|182200.7|181939.2|182200.7|181953.1|182184.2|181939.2|9
1732583040000|2024-11-26 01:04:00|182197.7|181943.2|182244.4|182014.4|182245.8|182081|182191.4|181943.2|19
1732583050000|2024-11-26 01:04:10|182241.8|182011.8|182252.2|182030.7|182262.1|182076.2|182197.4|182011.8|21
1732583060000|2024-11-26 01:04:20|182265.4|182054.4|182277.1|182049.1|182279.7|182084.1|182214.1|182025.5|15
1732583070000|2024-11-26 01:04:30||182045.6||182038.1||182048.1||182038.1|6
1732583080000|2024-11-26 01:04:40|182280.1|182054.6|182294.4|182063.4|182294.4|182063.4|182277.2|182046.4|7
1732583090000|2024-11-26 01:04:50|182296.9|182065.9|182370.3|182123.1|182392.3|182195.8|182296.9|182065.9|18
1732583100000|2024-11-26 01:05:00|182359.6|182157.6|182333.3|182087.5|182379.8|182196.3|182297.3|182087.5|35
1732583110000|2024-11-26 01:05:10|182345.6|182077.9|182254.5|181994.9|182354.6|182096.1|182243.2|181966|32
1732583120000|2024-11-26 01:05:20|182255.4|181990.6|182254.5|182007.6|182267|182027.1|182248.4|181978.2|31
1732583130000|2024-11-26 01:05:30|182232.2|182007.5|182226.7|182001.5|182249|182013.4|182214|181978.2|24
1732583140000|2024-11-26 01:05:40|182229.4|182001.1|182270.7|182004.2|182278.8|182014.8|182229.4|181993.5|26
1732583150000|2024-11-26 01:05:50|182267.3|182004.9|182252.6|181994.9|182271.1|182014.9|182239.8|181987.7|21
1732583160000|2024-11-26 01:06:00|182243.3|182007.6|182259.5|182002.5|182274.7|182007.6|182243.3|181981.4|22
1732583170000|2024-11-26 01:06:10|182262|182000.1|182245.1|182002.2|182274.2|182031.9|182241.8|181993.6|23
1732583180000|2024-11-26 01:06:20|182246.3|182000.9|182212.1|181957.3|182246.3|182000.9|182192|181912.4|34
1732583190000|2024-11-26 01:06:30|182207.2|181952|182209.7|181934.4|182212.1|181967.5|182195.4|181920.6|23
1732583200000|2024-11-26 01:06:40|182254.4|181997.6|182270.7|181996.9|182278|182025.2|182254.4|181992.1|19
1732583210000|2024-11-26 01:06:50|182280.7|181990.4|182270.5|182003.6|182280.7|182006.2|182267.1|181990.4|7
1732583220000|2024-11-26 01:07:00|182269.9|182002|182271.4|182011|182278.1|182037.2|182261.9|181994.4|31
1732583230000|2024-11-26 01:07:10|182272.1|182013.3|182186.7|181926.9|182277.4|182014.7|182186.7|181920.1|19
1732583240000|2024-11-26 01:07:20|182188.9|181923.7|182163.2|181901.8|182201.4|181923.7|182140.7|181900.9|15
1732583250000|2024-11-26 01:07:30|182166.1|181901.1|182098.9|181853.5|182183.3|181912.3|182098.9|181853.5|18
1732583260000|2024-11-26 01:07:40|182102.2|181851.6|182090.8|181837.6|182123.8|181900.9|182084.6|181837.6|34
1732583270000|2024-11-26 01:07:50|182091.1|181849.2|182076.1|181838.2|182110.9|181851.8|182064.2|181812.9|38
1732583280000|2024-11-26 01:08:00|182088.1|181827.8|182054.7|181781.2|182088.1|181827.8|182042.1|181774|36
1732583290000|2024-11-26 01:08:10|182037.4|181780.5|181994.5|181743.5|182037.4|181790.6|181918.2|181743.5|7
1732583300000|2024-11-26 01:08:20|181990.8|181747.3|181931|181801|182016.8|181801|181931|181743.5|10
1732583310000|2024-11-26 01:08:30|181990|181754.7|182024.2|181773|182030.9|181779.8|181985.4|181752.7|26
1732583320000|2024-11-26 01:08:40|182038.3|181775.7|182035.2|181760.6|182047.5|181795.9|182025.9|181759.8|34
1732583330000|2024-11-26 01:08:50|182028.7|181761.3|182032.1|181783.1|182054.2|181789|182016.9|181761.3|38
1732583340000|2024-11-26 01:09:00|182031.5|181780|182045.4|181789.3|182086.5|181794.9|182030|181768.1|30
1732583350000|2024-11-26 01:09:10|182026.4|181785.6|182046.6|181763.1|182046.6|181790|182026.4|181762.1|38
1732583360000|2024-11-26 01:09:20|182033.2|181775|182045.7|181775.5|182046.3|181785.6|182029.1|181758.7|35
1732583370000|2024-11-26 01:09:30|182045.8|181776.9|182024.9|181788.4|182046.3|181791|182022.1|181761.3|34
1732583380000|2024-11-26 01:09:40|182029.8|181776.8|182020.4|181781.3|182043.9|181792.2|182013.3|181751.5|35
1732583390000|2024-11-26 01:09:50|182025.6|181772.3|182017.2|181743.2|182059.6|181828.3|182017.2|181743.2|25
1732583400000|2024-11-26 01:10:00|182014.4|181741.3|182013|181736.1|182014.4|181741.9|182013|181734.9|7
1732583410000|2024-11-26 01:10:10|182015.1|181738.4|181962.3|181753.5|182015.1|181801.6|181931.5|181738.4|6
1732583420000|2024-11-26 01:10:20|181962.2|181753.8|181994|181783.6|181998.4|181788.5|181958.7|181747.8|16
1732583430000|2024-11-26 01:10:30|182006.9|181766.3|181837.9|181707.9|182011.7|181770.5|181837.6|181658.7|28
1732583440000|2024-11-26 01:10:40|181896|181659.5|181903.8|181659.4|181931.7|181668.1|181896|181655.1|14
1732583450000|2024-11-26 01:10:50|181838.6|181708.6|181927.5|181686.3|181952.9|181708.6|181838.6|181650.5|21
1732583460000|2024-11-26 01:11:00|181930|181685.4|181948.2|181731.6|181950.6|181734|181912.4|181685.4|21
1732583470000|2024-11-26 01:11:10|181951.4|181727.1|181939.9|181705.5|181993|181740.7|181939.9|181705.5|9
1732583480000|2024-11-26 01:11:20|181947.2|181702.8|181948.9|181698.5|181969.2|181730.2|181928.7|181681.8|19
1732583490000|2024-11-26 01:11:30|181947.7|181701|181939.9|181739|181956.4|181739|181939.9|181689.5|17
1732583500000|2024-11-26 01:11:40|181940|181738.2|181945.7|181694.4|181950.3|181739.8|181940|181692.6|10
1732583510000|2024-11-26 01:11:50|181945.1|181693.1|181943.1|181677.6|181952.4|181703.9|181924.4|181674.3|36
1732583520000|2024-11-26 01:12:00|181945.7|181683.9|181908.5|181675.1|181952.3|181692.3|181908.5|181666.2|32
1732583530000|2024-11-26 01:12:10|181909.8|181668.2|181856.5|181594.4|181914.1|181672.4|181852.3|181594.4|17
1732583540000|2024-11-26 01:12:20|181849.3|181593.7|181852.6|181620.6|181877.1|181637|181838.4|181588.5|20
1732583550000|2024-11-26 01:12:30|181853.1|181620.7|181843.4|181590.6|181881.1|181622.4|181833.5|181585.1|26
1732583560000|2024-11-26 01:12:40|181844.9|181591.6|181917.9|181653.5|181919.3|181659.1|181838.1|181580.2|40
1732583570000|2024-11-26 01:12:50|181913.7|181661.3|181905.5|181666.5|181930.2|181667.6|181905.5|181647.7|31
1732583580000|2024-11-26 01:13:00|181905|181649.9|181902.2|181649.2|181915.6|181658.2|181897|181634|30
1732583590000|2024-11-26 01:13:10|181898.8|181645.6|181894.4|181651.5|181907.1|181651.7|181869.5|181617.2|31
1732583600000|2024-11-26 01:13:20|181889|181641.6|181888.6|181645.5|181891.5|181645.5|181847.4|181604.7|25
1732583610000|2024-11-26 01:13:30|181895.5|181634.5|181870.5|181619.1|181896.3|181651.3|181864.3|181615.9|15
1732583620000|2024-11-26 01:13:40|181866.8|181617.3|181892|181651|181893|181660.6|181854.6|181617.2|15
1732583630000|2024-11-26 01:13:50|181893.5|181652.4|181919|181654.9|181927.5|181671.7|181893.1|181641.4|23
1732583640000|2024-11-26 01:14:00|181922|181658|181934.9|181673.7|181934.9|181682.9|181902.6|181651.2|29
1732583650000|2024-11-26 01:14:10|181937.4|181677.5|181938.1|181734.1|181951.5|181734.1|181918.5|181671.7|27
1732583660000|2024-11-26 01:14:20|181941.7|181690.6|181918.5|181652.8|181949.9|181700.8|181895.8|181647.7|36
1732583670000|2024-11-26 01:14:30|181920.1|181654.4|181906|181652.3|181928.6|181658.5|181890|181635.1|34
1732583680000|2024-11-26 01:14:40|181911.3|181659.6|181905.3|181626.9|181953.1|181691.3|181894.3|181611.9|34
1732583690000|2024-11-26 01:14:50|181899.7|181635.2|181853.4|181603.2|181911.9|181656.7|181853.4|181601.3|26
1732583700000|2024-11-26 01:15:00|181859.3|181601.5|181851.7|181598.2|181865.4|181618.9|181841|181582.3|39
1732583710000|2024-11-26 01:15:10|181863.2|181597.7|181890.6|181636.5|181904.3|181652|181837.5|181588.5|25
1732583720000|2024-11-26 01:15:20|181892.4|181634.7|181844.4|181583.2|181892.4|181664.1|181825.4|181576.5|30
1732583730000|2024-11-26 01:15:30|181853.8|181595.8|181856.3|181594.3|181868.3|181619|181844.7|181571.9|33
1732583740000|2024-11-26 01:15:40|181858.2|181605.8|181857.6|181610.7|181875.8|181622.6|181842.4|181590.1|27
1732583750000|2024-11-26 01:15:50|181860.6|181613.8|181862|181610.4|181862|181620.6|181842.7|181584.6|35
1732583760000|2024-11-26 01:16:00|181865.4|181613.8|181904.4|181645.7|181904.4|181645.9|181856.1|181603|16
1732583770000|2024-11-26 01:16:10|181908.9|181657.8|181934.4|181678.6|181950.2|181692.3|181908.2|181657.8|21
1732583780000|2024-11-26 01:16:20|181937.2|181686|181942.5|181682.5|181954.7|181706.6|181931.1|181674.2|23
1732583790000|2024-11-26 01:16:30|181947.1|181688.7|181950.5|181706.4|181958|181718.7|181944.5|181678.6|17
1732583800000|2024-11-26 01:16:40|181953.2|181709.2|181949.5|181687.2|181960.8|181709.7|181945.6|181685.7|23
1732583810000|2024-11-26 01:16:50|181957.3|181697.9|181919.2|181672.1|181964.4|181708.5|181916.3|181669.2|27
1732583820000|2024-11-26 01:17:00|181914.1|181655.3|181950.7|181693.2|181950.7|181698.7|181914|181655.3|25
1732583830000|2024-11-26 01:17:10|181952.1|181695.1|181937.3|181680.3|181984.5|181715.5|181915.4|181659.5|32
1732583840000|2024-11-26 01:17:20|181935.4|181685.9|181920.8|181663.6|181935.4|181685.9|181905.9|181663.6|20
1732583850000|2024-11-26 01:17:30|181922.3|181667.6|181915.6|181662.4|181927.1|181669.9|181886.8|181651.5|20
1732583860000|2024-11-26 01:17:40|181919.1|181665.9|181891|181651.5|181951.9|181678.7|181891|181648.6|20
1732583870000|2024-11-26 01:17:50|181887.7|181649|181831.1|181581.8|181888.7|181649|181831.1|181581.8|11
1732583880000|2024-11-26 01:18:00|181833.6|181584.6|181825.5|181577.9|181850.7|181592.9|181802.3|181563.7|31
1732583890000|2024-11-26 01:18:10|181843|181584.2|181834.7|181606.5|181865.3|181606.5|181818.8|181574.8|26
1732583900000|2024-11-26 01:18:20|181824.9|181623.7|181841.7|181581.9|181863.9|181651.6|181824.9|181581.2|18
1732583910000|2024-11-26 01:18:30|181844.4|181584.6|181853.2|181591.9|181855.1|181607.1|181828.1|181580.1|28
1732583920000|2024-11-26 01:18:40|181835.9|181590.7|181815.3|181576|181857.2|181600|181787.7|181572.2|24
1732583930000|2024-11-26 01:18:50|181811.8|181572.7|181806.9|181565.7|181823.4|181588|181779.9|181556.6|23
1732583940000|2024-11-26 01:19:00|181803.8|181562.6|181755.1|181512.3|181827.4|181574|181749.6|181506.2|34
1732583950000|2024-11-26 01:19:10|181758.9|181507.5|181765.5|181532.7|181828.1|181554.7|181746.9|181500.3|35
1732583960000|2024-11-26 01:19:20|181768.2|181536.2|181758.5|181510.6|181780|181536.2|181739.9|181491.9|38
1732583970000|2024-11-26 01:19:30|181749.8|181505.8|181775|181522.5|181821.4|181523.4|181746.4|181498.8|39
1732583980000|2024-11-26 01:19:40|181769.9|181514|181735.2|181501|181805.3|181545.6|181735.2|181501|36
1732583990000|2024-11-26 01:19:50|181738.5|181509.3|181819|181519.2|181819|181535.3|181738.5|181506.1|37
1732584000000|2024-11-26 01:20:00|181776.6|181526.9|181759.3|181519.5|181780|181529.5|181728.8|181486.6|36
1732584010000|2024-11-26 01:20:10|181748.7|181510.7|181765.8|181510.1|181814.9|181521|181737.6|181502.5|35
1732584020000|2024-11-26 01:20:20|181756.7|181511.6|181766.5|181514.8|181778.2|181521.2|181756.7|181510.6|17
1732584030000|2024-11-26 01:20:30|181758.3|181499.6|181763.7|181511|181788.1|181534|181747.5|181499.6|28
1732584040000|2024-11-26 01:20:40|181751.3|181507.9|181758.7|181505|181765.2|181516.9|181737.8|181498.2|23
1732584050000|2024-11-26 01:20:50|181759.4|181519.3|181770.8|181515.8|181777.6|181538.8|181747.6|181496.3|30
1732584060000|2024-11-26 01:21:00|181767.3|181512.3|181765|181514.8|181775.8|181530.6|181757|181499.1|26
1732584070000|2024-11-26 01:21:10|181767.2|181516.9|181756|181500.2|181767.2|181525.3|181731.2|181492.5|39
1732584080000|2024-11-26 01:21:20|181761|181504.8|181759.2|181506|181761|181511.1|181724.5|181486.1|32
1732584090000|2024-11-26 01:21:30|181766.3|181513.7|181767.3|181517.9|181770.8|181524.4|181757.1|181512.3|18
1732584100000|2024-11-26 01:21:40|181765|181518.2|181760.5|181507.4|181770.2|181519.5|181752.7|181503.5|23
1732584110000|2024-11-26 01:21:50|181761.9|181508.4|181768.6|181519.4|181775.8|181526.3|181741.2|181495.1|27
1732584120000|2024-11-26 01:22:00|181764.3|181516|181769.3|181517.6|181794.6|181544|181756.2|181515.6|28
1732584130000|2024-11-26 01:22:10|181769.4|181518.8|181731.9|181487.2|181781.5|181527.6|181709.8|181459.6|33
1732584140000|2024-11-26 01:22:20|181728.5|181474.9|181769|181529.8|181771.2|181532.2|181706.8|181432.2|12
1732584150000|2024-11-26 01:22:30|181772.4|181526.2|181777.7|181532.2|181780.6|181535.1|181772.4|181526.2|6
1732584160000|2024-11-26 01:22:40|181780.3|181530.8|181772.1|181517.7|181781|181533.2|181771.5|181517.7|11
1732584170000|2024-11-26 01:22:50|181773.1|181518.8|181754.1|181494.2|181775.7|181540.5|181754.1|181492.6|23
1732584180000|2024-11-26 01:23:00|181756.2|181490|181760.3|181501.9|181782.4|181532.5|181738.9|181489.2|27
1732584190000|2024-11-26 01:23:10|181747.8|181497.9|181763.4|181508.1|181771.9|181527.1|181747.8|181478.4|16
1732584200000|2024-11-26 01:23:20|181761.3|181506.1|181748.4|181504.2|181767.8|181518.7|181737.9|181496.3|19
1732584210000|2024-11-26 01:23:30|181757.4|181499.1|181757.5|181517.4|181759.9|181518.4|181752.6|181499.1|12
1732584220000|2024-11-26 01:23:40|181753.5|181507.8|181773.3|181518.2|181773.3|181518.9|181752.8|181507.8|22
1732584230000|2024-11-26 01:23:50|181774.1|181518.9|181760.9|181508.7|181774.8|181532.2|181758.7|181498.7|37
1732584240000|2024-11-26 01:24:00|181763.4|181511.3|181767|181516.2|181772|181520.1|181753.9|181507.9|25
1732584250000|2024-11-26 01:24:10|181764|181513.3|181771.9|181514.8|181783|181519.2|181761.8|181500.9|12
1732584260000|2024-11-26 01:24:20|181769.3|181512|181775|181534.6|181775|181541.1|181757.2|181510.6|20
1732584270000|2024-11-26 01:24:30|181767.3|181513|181747.3|181494.1|181767.3|181513|181740.8|181494.1|18
1732584280000|2024-11-26 01:24:40|181753.8|181500.6|181757.2|181502.1|181761.8|181517.1|181728.5|181490.8|17
1732584290000|2024-11-26 01:24:50|181761.2|181509.1|181763.8|181512.9|181784.2|181525.3|181756|181500.4|17
1732584300000|2024-11-26 01:25:00|181766.2|181515.2|181764.3|181511.3|181766.2|181515.2|181751.5|181495.6|17
1732584310000|2024-11-26 01:25:10|181767.9|181510.3|181765.9|181514.9|181767.9|181522.1|181738.6|181500.3|27
1732584320000|2024-11-26 01:25:20|181762.5|181511.5|181741.7|181506.4|181775.5|181521.7|181741.7|181503|13
1732584330000|2024-11-26 01:25:30|181758.7|181505.5|181760.9|181505|181786.2|181524.4|181741.1|181499|15
1732584340000|2024-11-26 01:25:40|181760.4|181520.5|181764.5|181509.5|181780.8|181520.5|181752|181499|10
1732584350000|2024-11-26 01:25:50|181761.9|181521|181761.8|181512.5|181765.6|181523|181741.9|181505.5|11
1732584360000|2024-11-26 01:26:00|181746.2|181508|181794.5|181568.7|181794.5|181568.7|181746.2|181508|16
1732584370000|2024-11-26 01:26:10|181790.9|181565.1|181758.7|181510|181794.2|181569.5|181758.7|181510|17
1732584380000|2024-11-26 01:26:20|181761.3|181523.5|181763.4|181512.6|181767.3|181523.5|181743.2|181504.4|18
1732584390000|2024-11-26 01:26:30|181759.6|181508.9|181767.5|181519.9|181767.7|181520.3|181740.1|181498.5|15
1732584400000|2024-11-26 01:26:40|181755.3|181508|181761.7|181507.3|181771.4|181527|181737.7|181500.4|22
1732584410000|2024-11-26 01:26:50|181763.6|181511.2|181764.5|181511.8|181769.5|181516.8|181744.8|181510|11
1732584420000|2024-11-26 01:27:00|181767.2|181514.5|181791.9|181556.5|181791.9|181556.5|181751|181509.8|14
1732584430000|2024-11-26 01:27:10|181789.3|181568.2|181762.9|181518.2|181789.3|181568.2|181760.1|181516.9|13
1732584440000|2024-11-26 01:27:20|181766.7|181522|181790.4|181535.8|181790.4|181535.8|181756.4|181505|25
1732584450000|2024-11-26 01:27:30|181780.1|181525.5|181769|181518.3|181780.1|181525.5|181764.9|181512.2|17
1732584460000|2024-11-26 01:27:40|181768|181519.8|181767.6|181528.2|181776.9|181528.2|181750.8|181499.2|23
1732584470000|2024-11-26 01:27:50|181764.6|181512.7|181744.9|181485.4|181774.4|181519.7|181744.9|181485.4|24
1732584480000|2024-11-26 01:28:00|181748.5|181489|181765.9|181514.1|181783.4|181540.4|181721.3|181488.7|17
1732584490000|2024-11-26 01:28:10|181763.4|181511.6|181773.2|181509.5|181777.4|181543.2|181763.4|181509.5|20
1732584500000|2024-11-26 01:28:20|181775.9|181512.2|181781.8|181552.8|181782.4|181552.8|181771.2|181512.2|10
1732584510000|2024-11-26 01:28:30|181777.1|181530.8|181781.3|181553.4|181781.3|181553.4|181771.2|181528.8|8
1732584520000|2024-11-26 01:28:40|181781.1|181553.2|181777.9|181522.5|181781.1|181553.2|181777.9|181522.5|4
1732584530000|2024-11-26 01:28:50|181780.5|181550|181780.5|181547|181780.5|181552.5|181780.5|181547|3
1732584540000|2024-11-26 01:29:00|181780.4|181531|181780.4|181552.5|181780.4|181552.5|181780.4|181531|3
1732584550000|2024-11-26 01:29:10|181777.3|181540|181779.4|181548.6|181783.4|181605.5|181735.5|181527.9|8
1732584560000|2024-11-26 01:29:20|181788.1|181557.3|181816.4|181568.2|181816.4|181601.4|181731.4|181548.9|10
1732584570000|2024-11-26 01:29:30|181806.2|181562.3|181787.5|181559.1|181806.2|181601.9|181731.9|181544.1|9
1732584580000|2024-11-26 01:29:40|181784.3|181559|181779.1|181512.1|181784.3|181559|181779.1|181512.1|4
1732584590000|2024-11-26 01:29:50|181777.2|181514|181739.1|181609.1|181781.8|181609.1|181739.1|181512.1|4
1732584600000|2024-11-26 01:30:00|181781.7|181581.4|181778.4|181519.2|181807.8|181615.5|181741|181519.2|13
1732584610000|2024-11-26 01:30:10|181790.7|181514.3|181772.4|181486.3|181790.7|181514.3|181756.9|181486.3|10
1732584620000|2024-11-26 01:30:20|181756.3|181483.2|181772.5|181516.3|181778.5|181543.8|181753.4|181483.2|22
1732584630000|2024-11-26 01:30:30|181774.1|181517.5|181806.6|181565.3|181806.6|181565.3|181751.1|181507.5|15
1732584640000|2024-11-26 01:30:40|181806.1|181557.3|181800.3|181531.1|181806.1|181571.1|181785.2|181531.1|12
1732584650000|2024-11-26 01:30:50|181769.2|181522.1|181783.6|181570.2|181799.5|181570.2|181769.2|181522.1|12
1732584660000|2024-11-26 01:31:00|181792.5|181503.4|181783.4|181570.1|181797.7|181570.1|181782.5|181503.4|5
1732584670000|2024-11-26 01:31:10|181786.7|181568.6|181809.1|181516.6|181811.1|181575.7|181782.6|181511.1|10
1732584680000|2024-11-26 01:31:20|181811.6|181519.2|181789.6|181574.4|181826.2|181577.7|181787.6|181519.2|7
1732584690000|2024-11-26 01:31:30|181801.9|181574.9|181811|181572.4|181813.2|181574.9|181783.5|181562.3|9
1732584700000|2024-11-26 01:31:40|181808.4|181570.1|181773.9|181566.9|181808.4|181570.1|181773.9|181553.7|6
1732584710000|2024-11-26 01:31:50|181776.6|181569.7|181776.6|181562.4|181776.6|181569.7|181776.6|181562.4|2
1732584720000|2024-11-26 01:32:00|181775.9|181561.7|181805.4|181571.8|181818.9|181587.7|181755.8|181535.3|20
1732584730000|2024-11-26 01:32:10|181803.1|181573.6|181810.6|181578.6|181810.6|181578.6|181803.1|181573.6|6
1732584740000|2024-11-26 01:32:20|181813|181581|181811.7|181580.1|181813|181581|181807.7|181576.1|17
1732584750000|2024-11-26 01:32:30|181813.3|181577|181779|181547.5|181820.7|181581.5|181777.2|181545.7|10
1732584760000|2024-11-26 01:32:40|181801.8|181572.3|181800|181566.4|181818.4|181579.3|181800|181544.4|19
1732584770000|2024-11-26 01:32:50|181811.5|181540.1|181771.8|181551.6|181811.5|181578|181761.2|181512.5|16
1732584780000|2024-11-26 01:33:00|181773.6|181553.4|181799.4|181575.1|181806.7|181577.8|181753.3|181541.5|18
1732584790000|2024-11-26 01:33:10|181811.4|181573.7|181815.3|181576.8|181843|181594.7|181808.1|181551.7|17
1732584800000|2024-11-26 01:33:20|181828.9|181549.7|181776.7|181546.1|181828.9|181560.2|181771.9|181494.6|16
1732584810000|2024-11-26 01:33:30|181774.3|181536.4|181782.2|181571.2|181790.5|181571.2|181769.7|181513.6|14
1732584820000|2024-11-26 01:33:40|181787.9|181575.1|181798.1|181522.1|181839.3|181575.1|181784.7|181522.1|12
1732584830000|2024-11-26 01:33:50|181791.2|181515.4|181785.8|181484.7|181791.2|181515.4|181762|181480.7|7
1732584840000|2024-11-26 01:34:00|181788|181486.9|181777.2|181489.3|181788|181505.9|181777.2|181486.9|5
1732584850000|2024-11-26 01:34:10|181773.9|181474.8|181680|181447.8|181773.9|181474.8|181662.8|181418|15
1732584860000|2024-11-26 01:34:20|181679.2|181446|181667.1|181450.9|181679.2|181455.3|181663.1|181441.9|12
1732584870000|2024-11-26 01:34:30|181682.1|181441.6|181589.2|181345.6|181682.1|181445.4|181564.9|181341|25
1732584880000|2024-11-26 01:34:40|181580.6|181348.1|181605.9|181321.6|181606.9|181365.9|181564.6|181306.4|40
1732584890000|2024-11-26 01:34:50|181618.2|181320.2|181588.9|181335|181618.2|181350|181562.2|181312.8|34
1732584900000|2024-11-26 01:35:00|181587.2|181333.8|181518.5|181176.5|181588.8|181333.8|181518.5|181176.5|35
1732584910000|2024-11-26 01:35:10|181523.9|181181.9|181523.6|181181.6|181528.8|181186.8|181506|181164|37
1732584920000|2024-11-26 01:35:20|181525.8|181183.8|181532.3|181238.3|181543.4|181247.4|181513.1|181183|31
1732584930000|2024-11-26 01:35:30|181520.6|181238.2|181544|181243.2|181548.1|181253.7|181511|181223.3|31
1732584940000|2024-11-26 01:35:40|181557.3|181246.7|181557.1|181245|181557.3|181248.4|181550.6|181242.2|12
1732584950000|2024-11-26 01:35:50|181540.4|181247.4|181548.7|181276|181555.2|181282.1|181533.2|181246.4|16
1732584960000|2024-11-26 01:36:00|181592.9|181316.9|181560.6|181289.5|181605.6|181316.9|181558|181263.9|35
1732584970000|2024-11-26 01:36:10|181564.1|181293|181601.5|181259.5|181601.5|181294.1|181546.2|181259.5|36
1732584980000|2024-11-26 01:36:20|181586.8|181291.6|181605.5|181345|181623.9|181373.4|181583|181291.6|23
1732584990000|2024-11-26 01:36:30|181606.8|181343.6|181566.5|181289.8|181619.2|181343.6|181543|181282.2|27
1732585000000|2024-11-26 01:36:40|181565.8|181287|181538.6|181286.7|181591.7|181291|181529.4|181249.7|25
1732585010000|2024-11-26 01:36:50|181554.9|181278.9|181552.3|181273|181568.2|181308|181535.1|181271.1|26
1732585020000|2024-11-26 01:37:00|181548.6|181269.4|181552.6|181262.7|181565.5|181286.2|181517.3|181262.7|26
1732585030000|2024-11-26 01:37:10|181554.3|181257.9|181551.6|181275.3|181558.2|181303.3|181522.5|181257.9|27
1732585040000|2024-11-26 01:37:20|181547.9|181271.8|181544.9|181265.7|181593.6|181310|181541.1|181241.8|20
1732585050000|2024-11-26 01:37:30|181541.3|181262.1|181556.7|181274.5|181556.7|181298.8|181527.5|181262.1|7
1732585060000|2024-11-26 01:37:40|181544.9|181267.6|181546.1|181266.6|181549.2|181298.9|181527.7|181261.8|14
1732585070000|2024-11-26 01:37:50|181544.9|181267.4|181540.2|181263.6|181550.8|181274.4|181531.9|181252|20
1732585080000|2024-11-26 01:38:00|181545.4|181267|181598.5|181274.9|181598.5|181313.3|181538.7|181254.8|11
1732585090000|2024-11-26 01:38:10|181601|181259|181595.9|181307.5|181615|181308.5|181593.1|181259|8
1732585100000|2024-11-26 01:38:20|181591.8|181306.7|181561.9|181335.6|181591.8|181335.6|181545.6|181254.6|18
1732585110000|2024-11-26 01:38:30|181565.7|181315.2|181567.1|181296.5|181582|181327.1|181553.7|181255.8|16
1732585120000|2024-11-26 01:38:40|181562.9|181288|181582.7|181292.9|181595.3|181292.9|181555.1|181249.2|19
1732585130000|2024-11-26 01:38:50|181598.2|181300.3|181625.5|181343.9|181631.2|181391|181598.2|181300.3|14
1732585140000|2024-11-26 01:39:00|181624.2|181338.5|181645.2|181365.8|181660.2|181386.4|181612.9|181324.8|26
1732585150000|2024-11-26 01:39:10|181626.5|181367.9|181641|181365.6|181656.2|181417.6|181622.9|181362.1|35
1732585160000|2024-11-26 01:39:20|181624.3|181399.4|181640.1|181362.1|181644.7|181399.4|181624.3|181358.9|20
1732585170000|2024-11-26 01:39:30|181623.7|181402.4|181654.8|181371.9|181658.4|181408.4|181623.7|181360.6|13
1732585180000|2024-11-26 01:39:40|181651.9|181369.2|181697.7|181410|181697.7|181414.7|181626.6|181366.9|24
1732585190000|2024-11-26 01:39:50|181698.7|181407.3|181668.7|181406.4|181705.9|181419.4|181641.3|181371.4|30
1732585200000|2024-11-26 01:40:00|181666.7|181408.4|181626|181409.3|181667.3|181409.3|181615.9|181325.3|22
1732585210000|2024-11-26 01:40:10|181648.6|181366.1|181683.5|181408.7|181683.5|181429.4|181639.6|181363.9|15
1732585220000|2024-11-26 01:40:20|181680.5|181406.2|181702|181420|181703.9|181457.7|181679.5|181404.5|21
1732585230000|2024-11-26 01:40:30|181699.1|181417.1|181700.9|181420.5|181710.4|181465.8|181685.5|181390.7|31
1732585240000|2024-11-26 01:40:40|181702.2|181421.8|181676.1|181410.4|181718.7|181465.8|181664.6|181401.5|35
1732585250000|2024-11-26 01:40:50|181673.6|181407.9|181691.3|181418.5|181706.3|181462.3|181658.2|181400.5|30
1732585260000|2024-11-26 01:41:00|181694|181420.3|181656.4|181390.2|181713.4|181440|181653.6|181390.2|22
1732585270000|2024-11-26 01:41:10|181644.9|181426.9|181628.3|181350.7|181661.3|181426.9|181598.9|181350.5|33
1732585280000|2024-11-26 01:41:20|181614.4|181387.7|181641|181366.3|181676.7|181408|181614.4|181347.6|34
1732585290000|2024-11-26 01:41:30|181624|181403.9|181630.6|181356.2|181654.4|181403.9|181618.9|181347.7|27
1732585300000|2024-11-26 01:41:40|181622.8|181358.3|181616.3|181397.4|181655|181404.4|181616.3|181333.7|21
1732585310000|2024-11-26 01:41:50|181632.3|181360.2|181667.1|181373.8|181667.1|181375.9|181626.7|181354.6|8
1732585320000|2024-11-26 01:42:00|181664.9|181376.1|181665.6|181376.6|181669.6|181399.8|181624.5|181351.2|25
1732585330000|2024-11-26 01:42:10|181662.7|181374.2|181642.7|181359|181666.9|181389.3|181642.7|181359|10
1732585340000|2024-11-26 01:42:20|181628.4|181404.6|181630.8|181343.5|181680.1|181404.6|181616.5|181314.4|20
1732585350000|2024-11-26 01:42:30|181641.5|181354.7|181653.5|181369.7|181673.4|181395.1|181604.1|181345.1|28
1732585360000|2024-11-26 01:42:40|181643.9|181360.2|181619|181384|181650|181409.6|181614.1|181354.1|17
1732585370000|2024-11-26 01:42:50|181634.4|181362|181617.4|181354.9|181651|181405.6|181616|181315.9|22
1732585380000|2024-11-26 01:43:00|181619.6|181355.1|181617.7|181357.4|181621.4|181413.4|181541.5|181342.6|12
1732585390000|2024-11-26 01:43:10|181619.7|181379.9|181612.6|181347.1|181619.7|181379.9|181576.9|181334.9|10
1732585400000|2024-11-26 01:43:20|181630|181320.2|181617|181355.5|181630|181375.2|181604.9|181320.2|9
1732585410000|2024-11-26 01:43:30|181621.7|181361.5|181624.2|181375.7|181635|181376.4|181620.5|181349.9|8
1732585420000|2024-11-26 01:43:40|181622.8|181371.8|181596.7|181337.7|181627.1|181371.8|181592.7|181337.2|26
1732585430000|2024-11-26 01:43:50|181594.6|181334.6|181584.6|181339.5|181613.2|181372.8|181584.6|181333.2|14
1732585440000|2024-11-26 01:44:00|181590.1|181335.6|181596.2|181351.1|181597.5|181406.9|181536.9|181335.6|7
1732585450000|2024-11-26 01:44:10|181599.2|181353.8|181597.8|181355.5|181602.8|181360.2|181593|181350.4|11
1732585460000|2024-11-26 01:44:20|181598.2|181364|181613.6|181363.8|181613.6|181364.3|181598.2|181353.8|7
1732585470000|2024-11-26 01:44:30|181617|181366.7|181653.9|181414.8|181658|181446|181573.6|181365.4|19
1732585480000|2024-11-26 01:44:40|181659.7|181412.1|181631.7|181394.6|181664.2|181423.6|181617.8|181388.3|15
1732585490000|2024-11-26 01:44:50|181628.2|181391.6|181647.4|181398.5|181647.4|181398.9|181623.5|181378|7
1732585500000|2024-11-26 01:45:00|181650.6|181405.9|181656.8|181407|181662.5|181412.7|181650.6|181405.9|5
1732585510000|2024-11-26 01:45:10|181653.9|181404.1|181632.9|181394.9|181653.9|181404.1|181632.9|181394.9|3
1732585520000|2024-11-26 01:45:20|181638|181399.9|181652.9|181401|181655.1|181405.2|181638|181399.9|4
1732585530000|2024-11-26 01:45:30|181650|181398|181629.1|181391.1|181650|181398|181622.9|181385|4
1732585540000|2024-11-26 01:45:40|181632.4|181394.7|181640.1|181396.8|181640.1|181396.8|181631.1|181393.4|6
1732585550000|2024-11-26 01:45:50|181627.7|181397.4|181635.7|181400.5|181653.2|181416.9|181626.3|181394.5|16
1732585560000|2024-11-26 01:46:00|181638.7|181397.5|181575.2|181445.2|181638.7|181450.7|181575.2|181383|15
1732585570000|2024-11-26 01:46:10|181621.5|181383.7|181654.9|181410|181654.9|181410|181621.5|181383.7|11
1732585580000|2024-11-26 01:46:20|181653.3|181407.9|181629|181379.6|181688.4|181445.2|181575.2|181379.6|29
1732585590000|2024-11-26 01:46:30|181633.1|181384.4|181649|181402.8|181659.7|181413.1|181633.1|181384.4|9
1732585600000|2024-11-26 01:46:40|181628.8|181390.4|181599.2|181353.4|181628.8|181390.4|181589|181350.8|17
1732585610000|2024-11-26 01:46:50|181603|181357.2|181631.7|181373.6|181631.7|181373.6|181603|181357.2|5
1732585620000|2024-11-26 01:47:00|181615.2|181361.3|181620.4|181411.5|181648.2|181429.3|181602.3|181358.4|16
1732585640000|2024-11-26 01:47:20|181620|181411.9|181623.2|181377.1|181623.2|181411.9|181616.6|181377.1|4
1732585650000|2024-11-26 01:47:30|181621.2|181359.9|181618.3|181378.3|181637.7|181388.6|181617.5|181359.9|12
1732585660000|2024-11-26 01:47:40|181621.9|181381.9|181631.8|181387.4|181631.8|181387.4|181621.9|181381.9|4
1732585670000|2024-11-26 01:47:50|181638.3|181391.4|181657.7|181412|181662.9|181454.3|181584.3|181391.4|14
1732585680000|2024-11-26 01:48:00|181662.5|181416.9|181625.8|181422.5|181678.9|181447.3|181622.7|181416.9|14
1732585690000|2024-11-26 01:48:10|181623.5|181420.4|181620.5|181407.3|181638.8|181420.4|181620.5|181394.1|6
1732585700000|2024-11-26 01:48:20|181618.2|181405.1|181631.8|181389.2|181633.3|181405.1|181615|181377.5|9
1732585710000|2024-11-26 01:48:30|181629|181386.5|181630.1|181386.9|181630.1|181386.9|181626.9|181384.1|4
1732585720000|2024-11-26 01:48:40|181612|181402.3|181619.9|181377.9|181626.2|181406.3|181612|181377.6|6
1732585730000|2024-11-26 01:48:50|181604.9|181362.2|181586.4|181345.8|181606.1|181376.5|181582.8|181340.7|13
1732585740000|2024-11-26 01:49:00|181585.4|181344.8|181604.3|181356.3|181607|181358.4|181578.8|181336|15
1732585750000|2024-11-26 01:49:10|181605.1|181372.5|181597|181352.1|181605.8|181372.5|181591.6|181351.8|8
1732585760000|2024-11-26 01:49:20|181597.9|181353|181601.2|181352.1|181607.4|181358.8|181592.2|181351.8|12
1732585770000|2024-11-26 01:49:30|181599.3|181354|181603.8|181363|181603.8|181363|181590|181348|7
1732585780000|2024-11-26 01:49:40|181608.4|181375|181623.6|181422.1|181648.1|181453.6|181578.1|181375|15
1732585790000|2024-11-26 01:49:50|181658.4|181411.9|181583.8|181453.8|181658.4|181456.4|181583.3|181411.9|5
1732585800000|2024-11-26 01:50:00|181585.5|181455.5|181620.2|181367.9|181628.5|181455.5|181583.1|181367.9|11
1732585810000|2024-11-26 01:50:10|181611.1|181355.2|181619.7|181357.2|181619.7|181364.8|181611.1|181351.7|5
1732585820000|2024-11-26 01:50:20|181620.2|181358|181620.9|181371.9|181626.6|181390.7|181617.8|181358|9
1732585830000|2024-11-26 01:50:30|181626.4|181388.6|181567.5|181322.6|181626.4|181388.6|181567.5|181320.8|11
1732585840000|2024-11-26 01:50:40|181566.1|181332.7|181586.9|181341|181586.9|181341|181560.1|181313.7|10
1732585850000|2024-11-26 01:50:50|181583.6|181342.4|181571.6|181326|181583.6|181347.5|181569.4|181323.1|12
1732585860000|2024-11-26 01:51:00|181572.9|181326.7|181545.1|181293.7|181573.6|181332.3|181543.5|181281.7|15
1732585870000|2024-11-26 01:51:10|181547.1|181291.6|181526.4|181279.9|181552.8|181306.9|181518|181263.4|17
1732585880000|2024-11-26 01:51:20|181522.3|181275.7|181515.6|181264.1|181522.3|181275.7|181507.1|181249.8|13
1732585890000|2024-11-26 01:51:30|181511.3|181260.4|181506|181257.5|181519.1|181272.3|181496.3|181251.4|15
1732585900000|2024-11-26 01:51:40|181505.6|181257.2|181508.3|181259.8|181508.3|181261.3|181500.4|181252.3|11
1732585910000|2024-11-26 01:51:50|181505.7|181257.2|181505.4|181262.2|181525.1|181284.6|181501.9|181252.1|17
1732585920000|2024-11-26 01:52:00|181510.7|181271|181527.3|181289.5|181538.6|181292.6|181510.5|181271|9
1732585930000|2024-11-26 01:52:10|181523.3|181285.4|181498|181263.2|181523.3|181285.4|181498|181263.2|4
1732585940000|2024-11-26 01:52:20|181511.1|181274.2|181534.5|181297.5|181534.5|181299.5|181511.1|181272|11
1732585950000|2024-11-26 01:52:30|181510.1|181274.4|181515|181274.7|181523.7|181280.4|181510.1|181260.5|15
1732585960000|2024-11-26 01:52:40|181515.2|181272.1|181521.4|181278|181525.7|181279.4|181513.2|181269.6|9
1732585970000|2024-11-26 01:52:50|181518.2|181275|181531.4|181288|181536.6|181300|181518.2|181275|10
1732585980000|2024-11-26 01:53:00|181530.2|181287|181520.6|181287.3|181537.4|181297.4|181519.8|181271.6|24
1732585990000|2024-11-26 01:53:10|181516.8|181283.6|181510.3|181278.6|181524.3|181290.6|181509.9|181276.6|18
1732586000000|2024-11-26 01:53:20|181518.7|181276.8|181541.3|181296|181546.6|181305.1|181518.7|181276.8|23
1732586010000|2024-11-26 01:53:30|181538.9|181293.6|181535.5|181298.9|181556.8|181312.8|181534.8|181293.6|6
1732586030000|2024-11-26 01:53:50|181525.3|181292.4|181540.1|181300.1|181565.9|181316.4|181525.3|181292.4|14
1732586040000|2024-11-26 01:54:00|181543.3|181303.5|181534.6|181308.1|181543.3|181308.1|181533|181268.1|7
1732586050000|2024-11-26 01:54:10|181531.9|181305.4|181536.4|181305.4|181536.4|181305.4|181531.9|181305.4|2
1732586060000|2024-11-26 01:54:20|181539.6|181308.6|181553|181309|181555.5|181311.5|181539.6|181308.6|3
1732586070000|2024-11-26 01:54:30|181537.5|181302.2|181532.4|181297.4|181537.5|181302.2|181530.8|181296.8|7
1732586080000|2024-11-26 01:54:40|181532.1|181297.6|181532.1|181297.6|181532.1|181297.6|181532.1|181297.6|1
1732586090000|2024-11-26 01:54:50|181541.1|181290.6|181540.5|181300.7|181542.2|181305.4|181524.1|181270.4|17
1732586100000|2024-11-26 01:55:00|181545.2|181305.4|181551|181301.5|181585.5|181397.8|181527.8|181301.5|8
1732586110000|2024-11-26 01:55:10|181556.5|181293|181520|181264.2|181556.5|181317.7|181520|181264.2|21
1732586120000|2024-11-26 01:55:20|181528|181271.6|181548.2|181295.8|181554.4|181315.5|181508.3|181267.3|19
1732586130000|2024-11-26 01:55:30|181544.2|181292|181546|181292.4|181549.2|181295.5|181522.8|181268.6|12
1732586140000|2024-11-26 01:55:40|181546.1|181292.2|181548.8|181294.4|181548.8|181294.4|181546.1|181292.2|2
1732586150000|2024-11-26 01:55:50|181546.1|181291.9|181580.1|181321.1|181580.1|181321.1|181540.7|181286.6|11
1732586160000|2024-11-26 01:56:00|181580.7|181349|181588.8|181332.6|181588.8|181351.6|181580.7|181332.6|4
1732586170000|2024-11-26 01:56:10|181581.3|181325.3|181575.8|181322.7|181585.8|181342.3|181575.8|181322.7|6
1732586180000|2024-11-26 01:56:20|181580.2|181323.5|181608.4|181344.3|181614.2|181356.6|181576.1|181323.1|5
1732586190000|2024-11-26 01:56:30|181623.7|181349.2|181616.3|181361.1|181629.4|181367.4|181614|181327.6|15
1732586200000|2024-11-26 01:56:40|181622.4|181367.6|181617.1|181362.6|181628.2|181367.6|181617.1|181362.6|5
1732586210000|2024-11-26 01:56:50|181614.3|181359.8|181615.3|181361.9|181627.3|181361.9|181614.3|181357.1|5
1732586220000|2024-11-26 01:57:00|181611.9|181358.6|181614.8|181355.9|181624.9|181375.9|181608|181355.9|15
1732586230000|2024-11-26 01:57:10|181617|181353.9|181645.4|181387.6|181659.8|181411.2|181614.8|181353.9|16
1732586240000|2024-11-26 01:57:20|181643.2|181386.3|181652|181387.8|181655|181423.6|181625.7|181373.4|17
1732586250000|2024-11-26 01:57:30|181649.2|181385.1|181644.8|181389.3|181662|181423.5|181624.1|181385.1|17
1732586260000|2024-11-26 01:57:40|181642|181386.5|181642.3|181402.9|181644.1|181424.4|181628|181381.7|9
1732586270000|2024-11-26 01:57:50|181644.8|181408|181643.6|181408.6|181648|181466.6|181596.6|181402.3|10
1732586280000|2024-11-26 01:58:00|181639.4|181404.4|181632.2|181425.5|181663.8|181425.5|181632.2|181404.4|10
1732586290000|2024-11-26 01:58:10|181654.8|181413.2|181648.1|181413.7|181660.2|181425.9|181626.9|181413.2|10
1732586300000|2024-11-26 01:58:20|181651.7|181417.4|181695.3|181442.2|181702.9|181466.7|181647.7|181417.4|12
1732586310000|2024-11-26 01:58:30|181692.8|181439.7|181686.2|181427.4|181698.9|181443.3|181686.2|181426.1|17
1732586320000|2024-11-26 01:58:40|181685.1|181426.3|181674.1|181437.5|181686.7|181443.5|181665.7|181415.4|12
1732586330000|2024-11-26 01:58:50|181675.1|181425|181643.8|181386.8|181675.1|181425|181638.7|181386.8|9
1732586340000|2024-11-26 01:59:00|181642|181382.6|181615.7|181350.7|181642|181396.9|181615.7|181350.7|16
1732586350000|2024-11-26 01:59:10|181598.4|181352.9|181615|181357.4|181617.7|181380.8|181598.4|181348.8|14
1732586360000|2024-11-26 01:59:20|181611.7|181354.2|181611.4|181352.9|181616.6|181357.5|181593.3|181346.9|8
1732586370000|2024-11-26 01:59:30|181614.5|181356.1|181590.4|181349|181614.5|181356.1|181574.8|181337.8|7
1732586380000|2024-11-26 01:59:40|181599.4|181358|181588.4|181333.4|181614.3|181383.4|181588.4|181333.4|8
1732586390000|2024-11-26 01:59:50|181586.3|181335.6|181594.2|181356.1|181594.2|181365.1|181586.3|181335.6|8
1732586400000|2024-11-26 02:00:00|181592|181358.3|181562.5|181325.3|181592|181358.3|181557.8|181320.5|20
1732586410000|2024-11-26 02:00:10|181559.7|181322.5|181591.1|181349.1|181591.1|181354|181559.7|181310.4|16
1732586420000|2024-11-26 02:00:20|181587.9|181345.9|181600.7|181354.8|181611.9|181364.2|181587.9|181345.9|10
1732586430000|2024-11-26 02:00:30|181604.5|181358.7|181584.3|181352.7|181627.1|181380|181584.3|181350.1|17
1732586440000|2024-11-26 02:00:40|181581.7|181350.2|181611.7|181369.2|181616.3|181369.2|181581|181328.7|14
1732586450000|2024-11-26 02:00:50|181610.4|181365.8|181612.1|181370.1|181612.1|181372.2|181607.6|181365.2|5
1732586460000|2024-11-26 02:01:00|181610|181372.2|181562.3|181328.9|181612.1|181372.2|181556|181315.3|20
1732586470000|2024-11-26 02:01:10|181564.4|181326.7|181563.1|181333.7|181585.4|181350|181548.1|181322.7|9
1732586480000|2024-11-26 02:01:20|181550.3|181325.4|181559.8|181322.2|181564|181325.4|181550.3|181319.8|5
1732586490000|2024-11-26 02:01:30|181563.6|181325.9|181563.5|181327.5|181566.4|181330.2|181563.5|181325.5|7
1732586500000|2024-11-26 02:01:40|181567.1|181331.1|181574.5|181344.4|181577|181353.1|181567.1|181331.1|7
1732586510000|2024-11-26 02:01:50|181576.3|181342.5|181574.9|181337|181576.3|181342.5|181574.9|181337|3
1732586520000|2024-11-26 02:02:00|181572.2|181334.4|181522.5|181283.8|181572.2|181334.4|181522.5|181283.8|22
1732586530000|2024-11-26 02:02:10|181525.1|181274.3|181528.1|181301.1|181537.1|181301.1|181520.2|181274.3|18
1732586540000|2024-11-26 02:02:20|181529.9|181299.2|181519.8|181281.2|181530.1|181301.6|181519.8|181281.2|13
1732586550000|2024-11-26 02:02:30|181514.4|181275.6|181533.2|181300.3|181533.2|181300.3|181507.7|181272.4|14
1732586560000|2024-11-26 02:02:40|181530.4|181297.6|181519.2|181270.7|181530.4|181297.6|181519.2|181270.7|9
1732586570000|2024-11-26 02:02:50|181522.4|181273.8|181533.8|181290.9|181536.8|181293.7|181522.4|181273.8|12
1732586580000|2024-11-26 02:03:00|181526.5|181281.5|181535|181258.5|181537.2|181297.7|181513.5|181258.5|13
1732586590000|2024-11-26 02:03:10|181516.6|181268.6|181541.4|181306.7|181548.6|181326.7|181516.6|181268.6|17
1732586600000|2024-11-26 02:03:20|181533.3|181298.5|181528|181264.6|181545.3|181304.5|181517.8|181264.6|16
1732586610000|2024-11-26 02:03:30|181527.7|181279.3|181521.6|181277.9|181535.1|181302.8|181514.8|181277.9|16
1732586620000|2024-11-26 02:03:40|181515.8|181272|181491.6|181255.5|181515.8|181272|181486.5|181247.6|13
1732586630000|2024-11-26 02:03:50|181489|181253|181499.9|181257.7|181503.7|181258.9|181489|181253|7
1732586640000|2024-11-26 02:04:00|181503.1|181261.1|181528.4|181287|181528.4|181287|181492.3|181244.3|12
1732586650000|2024-11-26 02:04:10|181539.8|181302.8|181539.8|181287|181543.8|181302.8|181534|181281.4|16
1732586660000|2024-11-26 02:04:20|181543.1|181290.4|181583.9|181311.9|181583.9|181318.9|181538.1|181286.8|13
1732586670000|2024-11-26 02:04:30|181586.4|181314.5|181586.3|181332.9|181591|181352.9|181583.4|181314.5|9
1732586680000|2024-11-26 02:04:40|181586.7|181350|181578.2|181331.6|181586.7|181351.5|181568.8|181309.5|17
1732586690000|2024-11-26 02:04:50|181575.2|181328.6|181576.9|181330|181581|181331.3|181571.8|181318|11
1732586700000|2024-11-26 02:05:00|181582.1|181329.3|181596.6|181343.9|181600.3|181360|181574.5|181328.9|18
1732586710000|2024-11-26 02:05:10|181599.8|181363.1|181605.5|181360.9|181627.2|181363.1|181588.1|181326.2|24
1732586720000|2024-11-26 02:05:20|181602.5|181357.9|181598.1|181348.3|181609.1|181366.9|181582.3|181326.7|19
1732586730000|2024-11-26 02:05:30|181597.6|181343.9|181600.5|181345|181628.6|181357.5|181584.3|181321.2|26
1732586740000|2024-11-26 02:05:40|181606.1|181362.5|181580.4|181334.7|181606.1|181362.5|181571.3|181327.3|23
1732586750000|2024-11-26 02:05:50|181593.1|181356|181589.1|181342.4|181593.9|181356|181577.5|181339.1|8
1732586760000|2024-11-26 02:06:00|181591.8|181345.2|181598.1|181364.1|181629.9|181370.4|181590.8|181344.4|21
1732586770000|2024-11-26 02:06:10|181594.7|181346.1|181625.9|181377.3|181625.9|181385.9|181594.6|181346.1|18
1732586780000|2024-11-26 02:06:20|181625.6|181372.4|181598.4|181350.6|181625.6|181377.2|181598.4|181350.6|7
1732586790000|2024-11-26 02:06:30|181582.5|181341.7|181601.8|181347.7|181614.5|181358.5|181570.4|181327.3|29
1732586800000|2024-11-26 02:06:40|181604.7|181349.8|181559.7|181316.8|181604.7|181349.8|181539.7|181316.8|29
1732586810000|2024-11-26 02:06:50|181539.2|181308.8|181534.2|181293.4|181539.2|181310.4|181532.9|181286.5|10
1732586820000|2024-11-26 02:07:00|181531.5|181290.7|181541.2|181296.4|181560.3|181329.7|181531.5|181282|14
1732586830000|2024-11-26 02:07:10|181535.6|181299.6|181531.8|181264.2|181535.6|181299.6|181506.2|181254.4|21
1732586840000|2024-11-26 02:07:20|181532.3|181264.7|181534.9|181263.7|181538.7|181274.8|181531.5|181260.9|8
1732586850000|2024-11-26 02:07:30|181537.9|181266.9|181510.2|181298.6|181540|181307.8|181500.8|181266.9|14
1732586860000|2024-11-26 02:07:40|181525|181270.4|181543.5|181276.4|181611.2|181310.6|181525|181267.1|17
1732586870000|2024-11-26 02:07:50|181545.4|181279.5|181549.2|181280.2|181550.8|181319.3|181531|181275.9|15
1732586880000|2024-11-26 02:08:00|181559.1|181300.7|181551.8|181292.4|181575.4|181332|181551.8|181292.3|8
1732586890000|2024-11-26 02:08:10|181552.3|181293|181551.2|181292.5|181559.5|181323|181528.8|181285.8|13
1732586900000|2024-11-26 02:08:20|181538.3|181318.5|181548.7|181292.4|181551.4|181323.3|181534.6|181287.5|9
1732586910000|2024-11-26 02:08:30|181539.5|181279.1|181494.7|181287.4|181550.5|181307|181494.7|181277.6|9
1732586920000|2024-11-26 02:08:40|181508|181242.6|181544.4|181262.7|181544.4|181267.2|181505.8|181238.8|17
1732586930000|2024-11-26 02:08:50|181542.8|181264.1|181540.6|181265.5|181544.4|181296.7|181500.3|181233.8|25
1732586940000|2024-11-26 02:09:00|181543.2|181258.9|181543.9|181259|181546|181273.2|181499.6|181254.1|20
1732586950000|2024-11-26 02:09:10|181518.6|181257|181490.3|181253.3|181532.5|181269.3|181489.7|181241.7|13
1732586960000|2024-11-26 02:09:20|181488.7|181254.8|181485.5|181252.8|181490.4|181266|181485.5|181252.1|10
1732586970000|2024-11-26 02:09:30|181486.3|181255.1|181503.5|181232.9|181503.5|181262.7|181482.1|181232.9|15
1732586980000|2024-11-26 02:09:40|181506.6|181236.4|181493|181257|181537.3|181274.9|181480.1|181236.4|14
1732586990000|2024-11-26 02:09:50|181516.6|181291.4|181539.3|181259.8|181542|181291.4|181499.8|181248.3|12
1732587000000|2024-11-26 02:10:00|181533.6|181238.8|181523.4|181247.4|181533.6|181284.1|181485.2|181228.7|32
1732587010000|2024-11-26 02:10:10|181530.7|181250.3|181532.4|181254|181532.4|181269.1|181497.2|181246.5|10
1732587020000|2024-11-26 02:10:20|181524.6|181246.4|181528.7|181248.7|181534.5|181290.5|181491.6|181246.4|7
1732587030000|2024-11-26 02:10:30|181522.8|181294.8|181490.9|181260.8|181544.1|181298.2|181489.4|181248|12
1732587040000|2024-11-26 02:10:40|181486.9|181257.6|181471|181203|181489.4|181260.3|181430|181185.4|20
1732587050000|2024-11-26 02:10:50|181474.4|181206.6|181458.2|181186.8|181478|181249.1|181438.6|181179.1|11
1732587060000|2024-11-26 02:11:00|181460.9|181189.4|181461.5|181185.2|181467.1|181192.1|181456.6|181181.3|9
1732587070000|2024-11-26 02:11:10|181457.9|181181.7|181442.4|181184.4|181460.3|181208.8|181419.7|181154.1|18
1732587080000|2024-11-26 02:11:20|181449.7|181182.8|181444.2|181202.7|181461.9|181210|181439.2|181171.7|20
1732587090000|2024-11-26 02:11:30|181458.2|181228.7|181443.9|181189.4|181464.5|181228.7|181443.9|181173.4|6
1732587100000|2024-11-26 02:11:40|181451.2|181165.8|181437.8|181195.9|181452.7|181200.2|181436.1|181165.8|6
1732587110000|2024-11-26 02:11:50|181439.3|181197.8|181464.4|181194.8|181464.8|181229.7|181437|181178.8|14
1732587120000|2024-11-26 02:12:00|181470|181198.3|181441.1|181198.8|181473.2|181206.6|181414.2|181192.4|12
1732587130000|2024-11-26 02:12:10|181439.1|181197.4|181436.3|181205.6|181440.4|181206.5|181427.7|181196.9|10
1732587140000|2024-11-26 02:12:20|181465.4|181192.9|181434|181197.4|181465.4|181200.4|181418.4|181189|7
1732587150000|2024-11-26 02:12:30|181436.7|181198.2|181438.6|181198|181443.5|181207.3|181435.5|181194.6|13
1732587160000|2024-11-26 02:12:40|181440.4|181200.1|181432.7|181201.3|181468|181214.2|181432.7|181189.9|15
1732587170000|2024-11-26 02:12:50|181433.9|181202.6|181461.5|181193|181471.6|181204.2|181433.3|181192.1|13
1732587180000|2024-11-26 02:13:00|181464.7|181196.2|181462.1|181193.8|181467.2|181223.8|181457.4|181190.5|12
1732587190000|2024-11-26 02:13:10|181442.5|181200.2|181452.2|181218.4|181469.1|181248.6|181442.4|181181.4|13
1732587200000|2024-11-26 02:13:20|181454.2|181220.4|181461.7|181221.6|181462.4|181290.8|181420.8|181218.8|13
1732587210000|2024-11-26 02:13:30|181462.4|181220.9|181458.5|181215.7|181462.4|181241.1|181455.9|181191.5|6
1732587220000|2024-11-26 02:13:40|181453.6|181210|181432.2|181197.7|181465.5|181259.7|181389.7|181185.6|12
1732587230000|2024-11-26 02:13:50|181428.5|181194|181429.1|181194.7|181429.1|181194.7|181428.5|181194|2
1732587240000|2024-11-26 02:14:00|181457.6|181180.5|181439.4|181209.7|181458.3|181221.1|181428.2|181180.5|9
1732587250000|2024-11-26 02:14:10|181439.3|181209.8|181439.3|181209.8|181439.3|181209.8|181439.3|181209.8|1
1732587270000|2024-11-26 02:14:30|181439.2|181151.6|181493.6|181151.6|181493.6|181151.6|181439.2|181151.6|2
1732587280000|2024-11-26 02:14:40|181493.7|181151.7|181457.3|181176.3|181493.7|181211.8|181439.2|181151.7|6
1732587290000|2024-11-26 02:14:50|181424.4|181185.5|181441.3|181202.7|181460.5|181202.7|181424.4|181185.5|9
1732587300000|2024-11-26 02:15:00|181439.4|181200.8|181460.8|181214.6|181470.9|181239.3|181439.4|181179.8|13
1732587310000|2024-11-26 02:15:10|181462.8|181215.9|181445.6|181211.8|181462.8|181241.3|181444.9|181211|6
1732587320000|2024-11-26 02:15:20|181436.8|181204.3|181433.1|181193.2|181436.8|181204.3|181419.1|181193.2|5
1732587330000|2024-11-26 02:15:30|181421.1|181185.8|181458.7|181179.5|181461.4|181221.6|181421.1|181179.5|10
1732587340000|2024-11-26 02:15:40|181461.4|181182.3|181432.1|181194.7|181461.4|181221.8|181430.1|181180.1|11
1732587350000|2024-11-26 02:15:50|181430.4|181193|181444.5|181177.5|181465.2|181224.5|181414.7|181177.5|33
1732587360000|2024-11-26 02:16:00|181425.5|181191.8|181447.3|181179.1|181451.6|181212.8|181424.3|181176.4|13
1732587370000|2024-11-26 02:16:10|181450.5|181182.3|181432.8|181189.6|181450.5|181200.8|181432.8|181174.7|10
1732587380000|2024-11-26 02:16:20|181434.9|181191.8|181441.6|181200.1|181456.5|181233.2|181433.3|181182.8|17
1732587390000|2024-11-26 02:16:30|181439.8|181198.4|181448.5|181178.5|181450|181238.8|181413.9|181174|26
1732587400000|2024-11-26 02:16:40|181430.2|181191.8|181451.4|181181.4|181452.1|181213.4|181430.2|181179.1|14
1732587410000|2024-11-26 02:16:50|181457.6|181187.6|181443.5|181199.3|181467.5|181209.5|181443.5|181187.6|6
1732587420000|2024-11-26 02:17:00|181441.3|181197.3|181443.9|181204.3|181445.7|181236.5|181441.3|181197.3|11
1732587430000|2024-11-26 02:17:10|181442|181230.3|181444.9|181205.4|181444.9|181236.7|181441.7|181199.3|9
1732587440000|2024-11-26 02:17:20|181443.8|181204.3|181459.5|181188.1|181462.3|181243.9|181443.4|181188.1|8
1732587450000|2024-11-26 02:17:30|181456.8|181185.5|181443.2|181207.2|181461|181232.4|181443.2|181174.6|14
1732587460000|2024-11-26 02:17:40|181440.2|181204.3|181443.4|181159.8|181453.1|181209.6|181407.9|181156.8|19
1732587470000|2024-11-26 02:17:50|181446|181163.1|181399|181149.8|181448.7|181230.8|181360.8|181149.8|17
1732587480000|2024-11-26 02:18:00|181395.2|181139.3|181403.7|181140.2|181427.8|181151.3|181393.8|181139.3|8
1732587490000|2024-11-26 02:18:10|181409.2|181169.5|181414.2|181187.5|181414.8|181197.5|181404.2|181169.5|9
1732587500000|2024-11-26 02:18:20|181409.1|181182.8|181399.5|181186.8|181411.5|181186.8|181398.2|181182.1|5
1732587510000|2024-11-26 02:18:30|181412.9|181181.1|181431.2|181204.1|181445.3|181206.9|181412.9|181181.1|9
1732587520000|2024-11-26 02:18:40|181425.1|181198.8|181432.4|181204.3|181432.4|181213.7|181424.8|181191.5|8
1732587530000|2024-11-26 02:18:50|181434.4|181206.5|181430.3|181209.3|181437.2|181226|181426.2|181197.2|14
1732587540000|2024-11-26 02:19:00|181432.4|181211.5|181444.9|181216.9|181445.3|181226.1|181431.3|181201.3|10
1732587550000|2024-11-26 02:19:10|181445.8|181234.5|181420.5|181197|181446|181234.5|181411.2|181193|19
1732587560000|2024-11-26 02:19:20|181421.6|181198.4|181422.5|181218.8|181428.4|181218.8|181406.9|181198.4|19
1732587570000|2024-11-26 02:19:30|181423.5|181203.9|181412.4|181199.9|181431.1|181215|181402.4|181191|26
1732587580000|2024-11-26 02:19:40|181402.4|181196.2|181422.2|181194|181441.5|181210.4|181402.4|181192.4|19
1732587590000|2024-11-26 02:19:50|181413|181195.8|181432.9|181192.6|181432.9|181206.3|181408|181190|20
1732587600000|2024-11-26 02:20:00|181411.7|181198.9|181459.9|181190.5|181459.9|181218.1|181411.2|181177.7|16
1732587610000|2024-11-26 02:20:10|181439.8|181218.3|181432.2|181213.2|181442|181218.3|181426.9|181201.1|9
1732587620000|2024-11-26 02:20:20|181431.7|181213.6|181431.7|181213.6|181431.7|181213.6|181431.7|181213.6|1
1732587630000|2024-11-26 02:20:30|181440.4|181214|181447.4|181222.4|181448.1|181231.8|181418.5|181198.7|15
1732587640000|2024-11-26 02:20:40|181442.2|181207.9|181424.2|181200.1|181442.2|181223.8|181409.5|181198.5|16
1732587650000|2024-11-26 02:20:50|181410.2|181201.7|181423.6|181206.5|181437.3|181216.2|181408.1|181195.5|13
1732587660000|2024-11-26 02:21:00|181425.8|181208.6|181417.7|181193.6|181449.9|181217|181412.9|181171.6|22
1732587670000|2024-11-26 02:21:10|181416.1|181206.2|181420.2|181200.2|181436.9|181218.3|181404.7|181181.5|22
1732587680000|2024-11-26 02:21:20|181418.4|181198.5|181411.9|181196.6|181451.5|181215.4|181411.9|181169.1|22
1732587690000|2024-11-26 02:21:30|181411.7|181187|181418.3|181195.5|181422.9|181208.9|181409|181185.3|11
1732587700000|2024-11-26 02:21:40|181416.5|181193.9|181431.2|181201.5|181431.2|181201.5|181416.5|181193.9|4
1732587710000|2024-11-26 02:21:50|181428.9|181199.4|181400.4|181164.9|181428.9|181199.4|181395.8|181154.4|11
1732587720000|2024-11-26 02:22:00|181398.3|181163.5|181381.7|181149.1|181398.3|181163.5|181381.7|181149.1|3
1732587730000|2024-11-26 02:22:10|181377.1|181144.7|181378.9|181146.5|181379.6|181161.3|181377.1|181144.7|9
1732587740000|2024-11-26 02:22:20|181377.6|181145.5|181378.3|181152.9|181384.1|181176.7|181377.6|181145.5|9
1732587750000|2024-11-26 02:22:30|181374.2|181149.1|181362.4|181138.9|181375|181149.9|181350.3|181137.3|12
1732587760000|2024-11-26 02:22:40|181360.5|181137.1|181368.8|181145.5|181368.8|181145.5|181360.5|181137.1|8
1732587770000|2024-11-26 02:22:50|181370.5|181147.2|181381.1|181158.8|181381.1|181173.5|181370.3|181147.2|9
1732587780000|2024-11-26 02:23:00|181380.7|181164.4|181372.8|181149.5|181380.7|181164.4|181372.6|181147.2|15
1732587790000|2024-11-26 02:23:10|181374.7|181151.5|181378.1|181161|181380.2|181163.1|181371.8|181148.6|13
1732587800000|2024-11-26 02:23:20|181382|181177|181381.6|181164|181383.9|181180.2|181378.8|181149.9|14
1732587810000|2024-11-26 02:23:30|181379.5|181162|181381.5|181175.8|181381.5|181175.8|181362.2|181147.1|17
1732587820000|2024-11-26 02:23:40|181379.2|181166.1|181381.1|181161.6|181381.1|181170.9|181377.3|181149.7|6
1732587830000|2024-11-26 02:23:50|181380.1|181160.6|181346.6|181216.6|181382.7|181216.6|181346.6|181160.6|8
1732587840000|2024-11-26 02:24:00|181381.2|181170.5|181391.8|181189.5|181413.3|181237|181367|181170.5|16
1732587850000|2024-11-26 02:24:10|181394.3|181192.3|181383.9|181176.6|181408.9|181203.4|181383.9|181176.6|8
1732587860000|2024-11-26 02:24:20|181388.2|181181.1|181364|181126.7|181388.2|181181.1|181363.9|181126.7|13
1732587870000|2024-11-26 02:24:30|181362.6|181128.1|181379.6|181152.9|181379.6|181166.9|181362.6|181128.1|14
1732587880000|2024-11-26 02:24:40|181376.9|181151|181378.8|181159.8|181380.4|181177.5|181371.3|181145.9|14
1732587890000|2024-11-26 02:24:50|181344.3|181214.3|181387.9|181173.7|181387.9|181214.3|181344.3|181171.5|4
1732587910000|2024-11-26 02:25:10|181386.1|181172|181362.1|181145.6|181386.1|181172.9|181362.1|181139.2|13
1732587920000|2024-11-26 02:25:20|181370.8|181144.9|181370.9|181165.4|181370.9|181165.4|181368.3|181144.9|10
1732587930000|2024-11-26 02:25:30|181371.4|181158|181379.6|181149.2|181382.9|181170.8|181371.4|181147.5|10
1732587940000|2024-11-26 02:25:40|181379.9|181173.2|181397.6|181183.7|181399.6|181230.2|181360.2|181164.9|7
1732587950000|2024-11-26 02:25:50|181399.8|181175.9|181388.2|181171.3|181411|181191.3|181388.2|181159.2|14
1732587960000|2024-11-26 02:26:00|181389.1|181173.5|181389|181172.3|181391.3|181180|181382.1|181167.9|8
1732587970000|2024-11-26 02:26:10|181391.6|181174.9|181409.2|181186.3|181416.1|181197.8|181391.6|181153.5|12
1732587980000|2024-11-26 02:26:20|181410.1|181203|181409.4|181193.1|181423.9|181215.3|181407|181187.3|10
1732587990000|2024-11-26 02:26:30|181410.6|181194.3|181426.4|181219.9|181426.4|181219.9|181408.9|181192.7|6
1732588000000|2024-11-26 02:26:40|181424.6|181206.6|181413.9|181203.2|181426.7|181207|181409.7|181198.9|8
1732588010000|2024-11-26 02:26:50|181413.6|181202.8|181413|181203.7|181416.8|181206.2|181413|181202.6|8
1732588020000|2024-11-26 02:27:00|181413.2|181204|181405.8|181197.4|181415.4|181250.8|181380.8|181194.7|11
1732588030000|2024-11-26 02:27:10|181373.7|181243.7|181452.7|181226.9|181454.9|181278|181373.7|181188.8|15
1732588040000|2024-11-26 02:27:20|181450.8|181225.1|181456.8|181238.2|181458.6|181248.9|181450.8|181225.1|17
1732588050000|2024-11-26 02:27:30|181454.9|181236.3|181454.2|181222|181460.2|181239.7|181450.1|181188.6|16
1732588060000|2024-11-26 02:27:40|181451.4|181220.4|181400.4|181181|181451.4|181222.2|181400.4|181160|17
1732588070000|2024-11-26 02:27:50|181395.9|181190.2|181395.9|181190.2|181395.9|181190.2|181395.9|181190.2|1
1732588080000|2024-11-26 02:28:00|181395.8|181190.4|181389.7|181163.2|181395.8|181190.4|181387.9|181161.4|5
1732588090000|2024-11-26 02:28:10|181387.9|181161.5|181376.2|181165.7|181391.8|181167.4|181364.2|181130.4|18
1732588100000|2024-11-26 02:28:20|181385.2|181168.7|181387.6|181171.2|181387.6|181171.2|181385.2|181168.7|2
1732588110000|2024-11-26 02:28:30|181389.6|181173.3|181406.6|181180.8|181413.3|181201.7|181387.6|181173.3|15
1732588120000|2024-11-26 02:28:40|181404.8|181179.1|181411.5|181195.2|181422.6|181205|181404.8|181179.1|5
1732588130000|2024-11-26 02:28:50|181416.1|181211.9|181421.5|181196.5|181421.5|181211.9|181416.1|181196.5|3
1732588140000|2024-11-26 02:29:00|181428.8|181208|181395.8|181180.6|181431|181225|181393.6|181165.7|12
1732588150000|2024-11-26 02:29:10|181400|181183.1|181411.7|181198.2|181411.7|181198.2|181395|181175.8|6
1732588160000|2024-11-26 02:29:20|181429.1|181196.4|181409.3|181196.7|181429.1|181196.7|181407.1|181196.4|6
1732588170000|2024-11-26 02:29:30|181412.5|181208.7|181417.2|181213.6|181430.8|181220.2|181412.5|181196|10
1732588180000|2024-11-26 02:29:40|181438.5|181205.6|181421.3|181212.2|181438.5|181213.7|181416.5|181205.6|10
1732588190000|2024-11-26 02:29:50|181421.5|181210.9|181442.2|181217.8|181448.7|181234.2|181419.5|181210.9|9
1732588200000|2024-11-26 02:30:00|181432.8|181206.5|181412.3|181196.3|181454.4|181228.3|181412.3|181196.3|26
1732588210000|2024-11-26 02:30:10|181415|181198.8|181394.9|181169.2|181444.1|181222.7|181394.9|181169.2|17
1732588220000|2024-11-26 02:30:20|181393.1|181181.2|181394.9|181171.7|181394.9|181181.2|181392.4|181154.5|6
1732588230000|2024-11-26 02:30:30|181391.2|181169|181388.9|181175|181391.2|181185.5|181387.8|181169|6
1732588240000|2024-11-26 02:30:40|181386.6|181173.1|181383.9|181169.3|181389.6|181186.9|181380.3|181169.3|11
1732588250000|2024-11-26 02:30:50|181386.3|181171.6|181400|181188.2|181400|181188.2|181386.3|181171.6|13
1732588260000|2024-11-26 02:31:00|181400.2|181187.2|181413.5|181197.6|181423.9|181201.2|181394.2|181170.2|18
1732588270000|2024-11-26 02:31:10|181411.7|181195.9|181388.7|181180.7|181424.3|181195.9|181382.6|181168.6|11
1732588280000|2024-11-26 02:31:20|181386.6|181178.6|181409|181195.4|181426.1|181208.6|181386.6|181177.6|10
1732588290000|2024-11-26 02:31:30|181417.1|181197.6|181425|181207.9|181425|181216.3|181415.3|181195.9|12
1732588300000|2024-11-26 02:31:40|181427|181219.9|181434.5|181212.7|181436.5|181219.9|181424|181205.8|8
1732588310000|2024-11-26 02:31:50|181432.5|181210.7|181443.2|181227.9|181457.8|181236.5|181430.5|181208.3|19
1732588320000|2024-11-26 02:32:00|181442.9|181227.7|181442.4|181234.1|181448.4|181248|181442.4|181227.7|13
1732588330000|2024-11-26 02:32:10|181458.1|181212.1|181455|181209.2|181458.1|181212.1|181455|181209.2|3
1732588340000|2024-11-26 02:32:20|181458.2|181212.5|181449|181241.6|181481.6|181254.3|181449|181193.1|10
1732588350000|2024-11-26 02:32:30|181446.7|181239.6|181449.3|181249|181457.8|181288|181416.4|181238|16
1732588360000|2024-11-26 02:32:40|181447.4|181247.2|181459|181205.2|181465|181250.1|181443.8|181205.2|13
1732588370000|2024-11-26 02:32:50|181456|181202.2|181454.1|181210|181456.3|181234.6|181441.1|181202.2|11
1732588380000|2024-11-26 02:33:00|181446.2|181189.8|181430.9|181214.9|181449.3|181214.9|181420.5|181189.8|13
1732588390000|2024-11-26 02:33:10|181434.9|181218.9|181454|181205.1|181454|181240.5|181370.5|181182.4|13
1732588400000|2024-11-26 02:33:20|181453.9|181205.2|181453.9|181205.2|181453.9|181205.2|181453.9|181205.2|1
1732588410000|2024-11-26 02:33:30|181457.6|181208.9|181447.9|181239.5|181457.6|181282.1|181410.1|181208.9|5
1732588420000|2024-11-26 02:33:40|181446.2|181237.8|181462.8|181214.7|181462.8|181237.8|181439.2|181210.2|8
1732588430000|2024-11-26 02:33:50|181439.2|181228.1|181446.4|181234|181472|181246|181439.2|181219.4|9
1732588440000|2024-11-26 02:34:00|181450.8|181238.4|181495.4|181243.2|181495.4|181291.7|181417.1|181201.8|14
1732588450000|2024-11-26 02:34:10|181470.6|181257.2|181454.1|181242.9|181470.6|181257.2|181451|181239.9|9
1732588460000|2024-11-26 02:34:20|181453.7|181242.6|181454.2|181240.6|181470.7|181295.6|181422.9|181240.6|11
1732588470000|2024-11-26 02:34:30|181465.8|181212.4|181453.6|181253.6|181465.8|181253.6|181450.8|181212.4|9
1732588480000|2024-11-26 02:34:40|181416.3|181286.3|181449.6|181242.7|181451.8|181286.3|181416.3|181242.3|4
1732588490000|2024-11-26 02:34:50|181447.3|181240.4|181438|181228.7|181450.1|181242|181437.6|181228.3|10
1732588500000|2024-11-26 02:35:00|181436.1|181226.9|181443.7|181239.8|181468.1|181239.8|181436.1|181201.8|14
1732588510000|2024-11-26 02:35:10|181442|181232.4|181435|181182.7|181458|181232.4|181423.8|181182.7|10
1732588520000|2024-11-26 02:35:20|181406.6|181196.8|181435.5|181217.7|181435.8|181225.4|181404.9|181183.4|16
1732588530000|2024-11-26 02:35:30|181462.2|181203.6|181452.8|181246.1|181472.3|181246.1|181442.4|181203.6|10
1732588540000|2024-11-26 02:35:40|181454.9|181248.4|181494.1|181244.5|181494.1|181290.7|181420.7|181232.8|11
1732588550000|2024-11-26 02:35:50|181463|181258|181462.8|181247.6|181463|181290.6|181418.6|181238.2|10
1732588560000|2024-11-26 02:36:00|181460.5|181245.5|181521.4|181260|181521.4|181288.7|181460.5|181234.4|5
1732588570000|2024-11-26 02:36:10|181521.2|181260.3|181495.8|181278.6|181523.2|181291.4|181495.8|181255.1|8
1732588580000|2024-11-26 02:36:20|181494|181276.9|181513.1|181258.2|181514.2|181281.6|181478.8|181256.4|9
1732588590000|2024-11-26 02:36:30|181514.4|181258.4|181501|181283.5|181514.4|181298.1|181499.7|181258.4|8
1732588600000|2024-11-26 02:36:40|181498.8|181281.7|181491.9|181243.7|181498.8|181281.7|181473.3|181243.7|7
1732588610000|2024-11-26 02:36:50|181489.8|181245.7|181489.8|181245.7|181489.8|181245.7|181489.8|181245.7|1
1732588620000|2024-11-26 02:37:00|181487|181242.9|181487.8|181247.6|181487.8|181313.9|181443.9|181231|5
1732588630000|2024-11-26 02:37:10|181487.3|181247.5|181484|181245.7|181487.3|181247.5|181484|181244.2|3
1732588640000|2024-11-26 02:37:20|181484.4|181246.2|181477.5|181239.1|181489|181302.8|181432.8|181235.2|9
1732588650000|2024-11-26 02:37:30|181461.2|181249.1|181479.6|181236.9|181482.3|181255.8|181461.2|181227.2|9
1732588660000|2024-11-26 02:37:40|181472.8|181232.2|181470.8|181230.4|181477.5|181256.9|181459.4|181230.4|7
1732588670000|2024-11-26 02:37:50|181473.3|181233.1|181486.3|181233.5|181486.3|181237.2|181470.7|181230.7|10
1732588680000|2024-11-26 02:38:00|181458.9|181257.7|181469.4|181224|181475.4|181257.7|181453.7|181199|20
1732588690000|2024-11-26 02:38:10|181453.9|181253|181455.9|181248.1|181471.9|181289.1|181419.1|181225|9
1732588700000|2024-11-26 02:38:20|181474.8|181232.5|181475.8|181233.5|181475.8|181233.5|181474.8|181232.5|2
1732588710000|2024-11-26 02:38:30|181475.6|181227|181474.2|181234.6|181475.6|181249.3|181451.3|181227|6
1732588720000|2024-11-26 02:38:40|181482.1|181242.5|181481.5|181245.8|181484.6|181259.3|181461.9|181220.6|8
1732588730000|2024-11-26 02:38:50|181476.7|181238.8|181458.2|181254.2|181476.7|181258.2|181458.2|181238.2|6
1732588740000|2024-11-26 02:39:00|181472.8|181230.7|181470.4|181222.7|181474.1|181251.2|181453.8|181219.8|12
1732588750000|2024-11-26 02:39:10|181455.6|181253.8|181462.5|181224.8|181467.2|181253.8|181445.3|181196.1|12
1732588760000|2024-11-26 02:39:20|181458.5|181218.3|181463.6|181226.7|181466.2|181286.4|181416.4|181214.5|9
1732588770000|2024-11-26 02:39:30|181464.3|181227.4|181461.1|181203.4|181464.3|181227.4|181442|181198.5|13
1732588780000|2024-11-26 02:39:40|181460.3|181220.4|181467.8|181228.7|181467.8|181241.8|181449.8|181212.2|11
1732588790000|2024-11-26 02:39:50|181417|181287|181470.2|181229.5|181470.2|181287|181417|181229.5|9
1732588800000|2024-11-26 02:40:00|181467.5|181226.6|181480|181236.6|181482.9|181298.7|181428.7|181223.7|12
1732588810000|2024-11-26 02:40:10|181468|181215.5|181472.9|181228.8|181475.9|181249.1|181455.8|181215.5|7
1732588820000|2024-11-26 02:40:20|181472.8||181472.8||181472.8||181472.8||1
1732588830000|2024-11-26 02:40:30|181475.9|181232|181430.2|181300.2|181480|181300.2|181430.2|181232|6
1732588840000|2024-11-26 02:40:40|181431.8|181301.8|181415.5|181285.5|181486.5|181301.8|181415.5|181237.4|6
1732588850000|2024-11-26 02:40:50|181458.9|181252.1|181477.1|181235.9|181479.6|181298.9|181426.7|181234.5|9
1732588860000|2024-11-26 02:41:00|181481.1|181240|181496.5|181251.6|181510.6|181270.2|181469.7|181240|9
1732588870000|2024-11-26 02:41:10|181500.9|181255.3|181538.4|181286.3|181538.4|181292.6|181487.2|181255.3|9
1732588880000|2024-11-26 02:41:20|181535.8|181283.7|181482.1|181239.8|181535.8|181283.7|181482.1|181239.8|14
1732588890000|2024-11-26 02:41:30|181499.7|181253|181497.1|181257.9|181499.7|181259.9|181489.6|181253|7
1732588910000|2024-11-26 02:41:50|181497|181254.4|181475.9|181255.4|181499.2|181274.5|181467.6|181228.9|13
1732588920000|2024-11-26 02:42:00|181473.6|181254.2|181483.6|181221.4|181489.2|181254.2|181471.9|181211.1|9
1732588930000|2024-11-26 02:42:10|181472.6|181224.3|181483.4|181266.1|181500.1|181266.1|181472.6|181224.3|5
1732588940000|2024-11-26 02:42:20|181495.6|181245.3|181466.4|181246.9|181495.6|181246.9|181461.8|181183.2|11
1732588950000|2024-11-26 02:42:30|181491.4|181260.9|181503|181281|181507.4|181281|181491.4|181241.3|3
1732588960000|2024-11-26 02:42:40|181512.9|181281.9|181515.6|181257|181515.6|181283|181490.4|181257|6
1732588970000|2024-11-26 02:42:50|181484.1|181270.5|181523.7|181305.2|181551.4|181305.2|181479.7|181245.3|20
1732588980000|2024-11-26 02:43:00|181540.8|181294.2|181543|181293.6|181546.5|181296.6|181538.2|181288.2|8
1732588990000|2024-11-26 02:43:10|181546.6|181297.3|181551.2|181296.3|181554|181319.9|181535.8|181270.2|12
1732589000000|2024-11-26 02:43:20|181548.7|181292.8|181521.7|181267.5|181552.1|181294.6|181521.7|181267.5|10
1732589010000|2024-11-26 02:43:30|181482.5|181264.9|181482.9|181267.6|181484.9|181267.6|181482.5|181264.9|4
1732589020000|2024-11-26 02:43:40|181485.2|181270.1|181504.1|181253.9|181513.4|181288.7|181485.2|181253.9|7
1732589030000|2024-11-26 02:43:50|181476.7|181266.3|181493|181240.9|181495.1|181266.3|181476.7|181240.9|3
1732589040000|2024-11-26 02:44:00|181465.4|181264.4|181473.5|181257.8|181481.8|181299.8|181427.9|181218.2|13
1732589050000|2024-11-26 02:44:10|181475.4|181259.3|181487.3|181238|181490.4|181266.6|181472.9|181238|6
1732589060000|2024-11-26 02:44:20|181490.8|181241.6|181474.4|181218.9|181490.8|181241.6|181474.4|181218.9|5
1732589070000|2024-11-26 02:44:30|181496.2|181242.9|181492.9|181283.2|181496.2|181307.3|181435.4|181242.9|5
1732589080000|2024-11-26 02:44:40|181489.6|181259.5|181460.6|181240|181489.9|181294.9|181424.9|181237.1|4
1732589090000|2024-11-26 02:44:50|181463.1|181242.9|181455.5|181231.4|181479.6|181249.1|181453.4|181195.7|13
1732589100000|2024-11-26 02:45:00|181453.5|181229.4|181471|181257.7|181473.6|181257.7|181453.5|181210|10
1732589110000|2024-11-26 02:45:10|181468.8|181256|181481.4|181225.4|181490|181258|181465.3|181208.2|8
1732589120000|2024-11-26 02:45:20|181465.1|181241.7|181460|181238.7|181482.5|181248.6|181444.7|181217|8
1732589130000|2024-11-26 02:45:30|181456.4|181235.4|181459.7|181243.8|181476.6|181252.5|181456.4|181222.7|9
1732589140000|2024-11-26 02:45:40|181476|181223.2|181474.9|181222.3|181476|181223.2|181474.9|181222.3|2
1732589150000|2024-11-26 02:45:50|181465.7|181204.8|181467.5|181205.2|181475.8|181227|181463.4|181197.2|9
1732589160000|2024-11-26 02:46:00|181464.6|181208.2|181437.4|181182.3|181464.6|181208.2|181406.3|181182.3|5
1732589170000|2024-11-26 02:46:10|181434.6|181179.9|181409.5|181152|181434.6|181182.6|181393.7|181152|6
1732589180000|2024-11-26 02:46:20|181397|181142.3|181404.9|181184.9|181423|181201.6|181397|181142.3|6
1732589190000|2024-11-26 02:46:30|181421.2|181199.6|181404.4|181185.3|181421.2|181199.6|181404.4|181185.3|5
1732589200000|2024-11-26 02:46:40|181398.8|181171.2|181422.1|181168.5|181422.1|181191.6|181398.8|181168.5|6
1732589210000|2024-11-26 02:46:50|181419.3|181166|181417|181165.9|181419.3|181166|181414.1|181161.2|5
1732589220000|2024-11-26 02:47:00|181420.1|181169.2|181422.7|181171.8|181422.7|181171.8|181420.1|181169.2|2
1732589230000|2024-11-26 02:47:10|181433.6|181167.8|181353.2|181092.5|181433.6|181167.8|181330.8|181092.5|17
1732589240000|2024-11-26 02:47:20|181355.2|181096.1|181312.6|181097.5|181358.5|181127.7|181310.5|181086.4|13
1732589250000|2024-11-26 02:47:30|181321.9|181102.2|181294.5|181093.5|181321.9|181104.4|181292.3|181087.7|8
1732589260000|2024-11-26 02:47:40|181305.8|181091.9|181297.9|181094.7|181328.7|181095.9|181295.1|181079.7|9
1732589270000|2024-11-26 02:47:50|181300.7|181097.6|181336.1|181084.3|181350.8|181097.8|181300.7|181084.3|7
1732589280000|2024-11-26 02:48:00|181301.8|181096.5|181312.6|181099.9|181343.6|181099.9|181301.8|181072.9|14
1732589290000|2024-11-26 02:48:10|181339.9|181088.3|181303.8|181097.4|181339.9|181136|181262.8|181088.3|7
1732589300000|2024-11-26 02:48:20|181303.4|181089.8|181307.5|181100.1|181342.3|181102.3|181301.3|181089|8
1732589310000|2024-11-26 02:48:30|181304.2|181096.7|181319.3|181089.1|181346.8|181113.7|181302.7|181085.2|19
1732589320000|2024-11-26 02:48:40|181312.2|181100.2|181311.2|181099.7|181356.8|181105.5|181309.2|181089|13
1732589330000|2024-11-26 02:48:50|181311.1|181101.9|181367.4|181144.9|181406.8|181163.7|181292.4|181081.1|31
1732589340000|2024-11-26 02:49:00|181362.7|181122.3|181362.1|181141.7|181386.8|181150.1|181337.6|181121.8|28
1732589350000|2024-11-26 02:49:10|181351.4|181131.6|181427.6|181160.3|181427.6|181179.7|181348.1|181131.6|12
1732589360000|2024-11-26 02:49:20|181423.5|181156.5|181392.2|181183.5|181432.8|181183.5|181392.2|181138.1|8
1732589370000|2024-11-26 02:49:30|181398.9|181171.8|181394|181190.8|181422.9|181230.7|181360.7|181171.8|15
1732589380000|2024-11-26 02:49:40|181395.6|181192.6|181452.2|181182|181452.2|181192.6|181390.2|181168.1|10
1732589390000|2024-11-26 02:49:50|181448.6|181178.3|181435.7|181154.5|181448.6|181228.1|181357.6|181154.5|27
1732589400000|2024-11-26 02:50:00|181428|181172.5|181396|181180.1|181428.8|181233.6|181361.9|181172.5|18
1732589410000|2024-11-26 02:50:10|181422.5|181171.6|181395|181181.8|181422.5|181181.8|181395|181171.6|4
1732589420000|2024-11-26 02:50:20|181390.5|181177.3|181409.8|181156|181412.1|181177.3|181390.5|181152.3|7
1732589430000|2024-11-26 02:50:30|181426.8|181168|181389.2|181173.2|181426.8|181181.7|181377.8|181164.2|11
1732589440000|2024-11-26 02:50:40|181356.2|181226.2|181395.4|181184.3|181435.1|181237.1|181355.5|181166.2|9
1732589450000|2024-11-26 02:50:50|181397.2|181186.2|181381.3|181167.3|181397.2|181186.2|181377.6|181167.3|9
1732589460000|2024-11-26 02:51:00|181398.9|181146.5|181427.2|181161.4|181427.2|181173.3|181381.2|181117.4|11
1732589470000|2024-11-26 02:51:10|181387.5|181172.6|181389.5|181179.3|181440.1|181215.4|181387.5|181143.2|17
1732589480000|2024-11-26 02:51:20|181395.5|181179.6|181389.1|181180.3|181395.5|181181.6|181385.8|181178.6|8
1732589490000|2024-11-26 02:51:30|181387.4|181178.6|181384.1|181166.4|181400|181180.8|181382|181145.3|8
1732589500000|2024-11-26 02:51:40|181385.8|181185.6|181386.2|181184.8|181388.3|181187.9|181385.8|181180.1|8
1732589510000|2024-11-26 02:51:50|181396.3|181143.7|181389.7|181185.2|181396.3|181223.6|181353.6|181143.7|13
1732589520000|2024-11-26 02:52:00|181380.1|181175.9|181394.1|181186.4|181401.3|181223.6|181353.6|181165.8|15
1732589530000|2024-11-26 02:52:10|181395.8|181188.2|181388.9|181164.9|181396.4|181188.2|181388.9|181164.9|5
1732589540000|2024-11-26 02:52:20|181385.6|181159.1|181389|181162.5|181389|181162.5|181385.6|181159.1|2
1732589550000|2024-11-26 02:52:30|181389.3|181180.5|181389.9|181168.2|181407.7|181180.5|181386.1|181129.6|9
1732589560000|2024-11-26 02:52:40|181387.7|181166.4|181383|181154.2|181404.3|181166.4|181383|181136.8|6
1732589570000|2024-11-26 02:52:50|181381.6|181151.8|181324.8|181112.8|181395.4|181151.8|181324.8|181112.8|12
1732589580000|2024-11-26 02:53:00|181326.8|181114.7|181323.6|181097.6|181338.5|181166.1|181296.1|181097.6|6
1732589590000|2024-11-26 02:53:10|181324.9|181112|181324.8|181111.6|181324.9|181112|181324.8|181111.6|2
1732589600000|2024-11-26 02:53:20|181324.9|181111.4|181367.1|181152.9|181369.1|181204.8|181296.1|181111.4|7
1732589610000|2024-11-26 02:53:30|181364.2|181150|181339|181137.6|181381.2|181176.2|181306.2|181133.4|11
1732589620000|2024-11-26 02:53:40|181373.2|181126|181349.9|181145.5|181381.1|181145.5|181349.9|181126|6
1732589630000|2024-11-26 02:53:50|181345.4|181141.1|181355.8|181146.8|181360.4|181146.8|181345.4|181141.1|4
1732589640000|2024-11-26 02:54:00|181358.2|181149.3|181353.1|181146.9|181358.2|181156|181353.1|181146.9|5
1732589650000|2024-11-26 02:54:10|181354.8|181148.7|181354.6|181145.9|181381.5|181151.3|181345.2|181136.9|8
1732589660000|2024-11-26 02:54:20|181355.3|181146.7|181349.8|181148.6|181355.3|181150.4|181347.2|181143.2|6
1732589670000|2024-11-26 02:54:30|181351.8|181150.5|181363.2|181160.7|181363.2|181160.7|181351.8|181150.5|6
1732589680000|2024-11-26 02:54:40|181373.2|181149.4|181388.8|181181.6|181388.8|181212.4|181338.5|181149.4|9
1732589690000|2024-11-26 02:54:50|181344.2|181214.2|181378.7|181124.9|181378.7|181214.2|181344.2|181119.9|7
1732589700000|2024-11-26 02:55:00|181376.6|181121.7|181362.5|181150.7|181376.6|181161.9|181352.5|181121.7|12
1732589710000|2024-11-26 02:55:10|181360.7|181148.9|181359.1|181153.1|181390|181158.4|181359.1|181137.5|12
1732589720000|2024-11-26 02:55:20|181355.4|181149.3|181358.8|181148.2|181361.3|181150.6|181349.9|181139.2|9
1732589730000|2024-11-26 02:55:30|181361.6|181151|181371.9|181158.7|181391.7|181166.2|181361.6|181143.7|8
1732589740000|2024-11-26 02:55:40|181370.9|181160.9|181371.6|181162.8|181388.9|181169.5|181370.9|181132.5|7
1732589750000|2024-11-26 02:55:50|181371.5|181162.9|181365.1|181156.5|181388.8|181203.9|181333.9|181142.8|7
1732589760000|2024-11-26 02:56:00|181379.7|181135.3|181354.1|181145.6|181379.7|181147.4|181346.2|181130.6|12
1732589770000|2024-11-26 02:56:10|181358.1|181149.7|181369.9|181162.8|181387.3|181205|181330.6|181143.7|9
1732589780000|2024-11-26 02:56:20|181367.2|181149.9|181380.3|181134.1|181380.3|181187|181317|181130.6|13
1732589790000|2024-11-26 02:56:30|181382.8|181136.7|181359.4|181148.8|181389.8|181158.2|181349.9|181132.8|11
1732589800000|2024-11-26 02:56:40|181361.9|181151.3|181387.6|181140|181393.6|181163.7|181361.9|181137.9|13
1732589810000|2024-11-26 02:56:50|181388.6|181142.5|181386.1|181176.6|181392.1|181220.3|181350.3|181142.5|10
1732589820000|2024-11-26 02:57:00|181384.3|181174.8|181333.5|181203.5|181392.1|181225.4|181331.1|181162.1|21
1732589830000|2024-11-26 02:57:10|181333|181203|181381.9|181180.6|181382.2|181205.3|181333|181167.8|14
1732589840000|2024-11-26 02:57:20|181381.8|181180.5|181388.6|181175.5|181403|181224.4|181351.2|181173.1|19
1732589850000|2024-11-26 02:57:30|181378.2|181173.7|181364.4|181151.6|181378.2|181179.8|181309.8|181116.5|16
1732589860000|2024-11-26 02:57:40|181373.5|181123.1|181345.5|181131.3|181373.5|181139.2|181343.6|181112.1|13
1732589870000|2024-11-26 02:57:50|181357.5|181147.3|181359.2|181157.3|181359.8|181158.4|181355.8|181145.7|14
1732589880000|2024-11-26 02:58:00|181323|181193|181358.9|181153.2|181358.9|181193|181321|181145.7|17
1732589890000|2024-11-26 02:58:10|181357.9|181144.9|181351.8|181138.8|181357.9|181144.9|181351.8|181138.8|4
1732589900000|2024-11-26 02:58:20|181353.6|181140.6|181357.7|181154|181380.4|181154|181353.6|181132.4|8
1732589910000|2024-11-26 02:58:30|181356.3|181144|181355.3|181146.3|181379.7|181196.5|181326.5|181135.7|16
1732589920000|2024-11-26 02:58:40|181356.2|181147.3|181353.2|181149|181358|181195.8|181325.8|181141.5|9
1732589930000|2024-11-26 02:58:50|181313.8|181183.8|181325.4|181195.4|181355.5|181195.4|181313.8|181146.5|16
1732589940000|2024-11-26 02:59:00|181323.7|181193.7|181330.1|181124.5|181355.5|181193.7|181275.1|181101.4|21
1732589950000|2024-11-26 02:59:10|181327.9|181122.3|181281.9|181151.9|181330.3|181163.9|181280.3|181122.3|27
1732589960000|2024-11-26 02:59:20|181279.9|181149.9|181314.8|181184.8|181345.3|181184.8|181275.2|181116.4|19
1732589970000|2024-11-26 02:59:30|181320.1|181190.1|181335.9|181205.9|181373.3|181207.9|181316.2|181147.7|14
1732589980000|2024-11-26 02:59:40|181332.9|181202.9|181334.2|181204.2|181335.4|181205.4|181330.9|181200.9|9
1732589990000|2024-11-26 02:59:50|181336|181206|181360.2|181158.6|181360.3|181206|181331.6|181158.6|6
1732590000000|2024-11-26 03:00:00|181365.6|181166.5|181356.5|181153.5|181390.1|181168.2|181356.5|181142.1|7
1732590010000|2024-11-26 03:00:10|181358.2|181155.2|181375.7|181170.4|181410|181207|181332.3|181140.2|24
1732590020000|2024-11-26 03:00:20|181373.2|181168|181333.3|181203.3|181385.2|181207.6|181331.9|181152.8|18
1732590030000|2024-11-26 03:00:30|181365.7|181158.2|181334.2|181129.3|181365.7|181160.1|181334.2|181112|11
1732590040000|2024-11-26 03:00:40|181276.5|181119.2|181280.7|181150.7|181280.7|181150.7|181262.5|181119.2|11
1732590050000|2024-11-26 03:00:50|181280.5|181150.5|181327.5|181121.2|181331.2|181164.3|181273.3|181112.4|33
1732590060000|2024-11-26 03:01:00|181323.7|181117.4|181265.3|181135.3|181323.7|181151.6|181261.1|181117.4|10
1732590070000|2024-11-26 03:01:10|181267.4|181137.4|181320.7|181113.1|181332.7|181137.4|181267.4|181113.1|4
1732590080000|2024-11-26 03:01:20|181322.6|181115|181268.9|181138.9|181322.6|181151.3|181264.1|181114.7|19
1732590090000|2024-11-26 03:01:30|181268.7|181138.7|181265.1|181135.1|181272.5|181142.5|181263.4|181133.4|13
1732590100000|2024-11-26 03:01:40|181267.8|181137.8|181269.3|181139.3|181274.5|181144.5|181263.2|181133.2|11
1732590110000|2024-11-26 03:01:50|181271|181141|181271|181141|181272.6|181142.6|181267.2|181137.2|11
1732590120000|2024-11-26 03:02:00|181270|181140|181271.7|181141.7|181275.6|181145.6|181269.3|181139.3|5
1732590140000|2024-11-26 03:02:20|181269.7|181139.7|181266.5|181136.5|181272.7|181142.7|181266.5|181136.5|4
1732590150000|2024-11-26 03:02:30|181273.4|181143.4|181272|181142|181274.9|181144.9|181269|181139|13
1732590160000|2024-11-26 03:02:40|181273.9|181143.9|181341.7|181098.3|181341.7|181150.1|181267.4|181098.3|16
1732590170000|2024-11-26 03:02:50|181325.8|181114.2|181306.7|181176.7|181354.4|181176.7|181270.7|181109.7|25
1732590180000|2024-11-26 03:03:00|181339.9|181138.1|181298|181091.2|181376.4|181170.7|181268|181089.5|26
1732590190000|2024-11-26 03:03:10|181300.3|181093.7|181259.8|181129.8|181300.3|181129.8|181253.1|181087.9|16
1732590200000|2024-11-26 03:03:20|181303.6|181096|181363.7|181151.5|181382.7|181199.3|181272|181096|16
1732590210000|2024-11-26 03:03:30|181329.5|181199.5|181375|181121.8|181387.4|181199.5|181329.5|181118.1|17
1732590220000|2024-11-26 03:03:40|181372.3|181119.2|181373.7|181118.6|181385.8|181119.2|181364.2|181109.7|7
1732590230000|2024-11-26 03:03:50|181386.3|181111.4|181387|181120.7|181387|181120.7|181375|181111.4|5
1732590240000|2024-11-26 03:04:00|181370.5|181107.8|181379.9|181121.8|181382.9|181124.7|181359.1|181107.8|9
1732590250000|2024-11-26 03:04:10|181380.3|181122.3|181385|181138.8|181394.2|181160.6|181364.2|181118.1|17
1732590260000|2024-11-26 03:04:20|181382.5|181136.4|181391.4|181141.8|181395.1|181171.6|181362|181136.4|14
1732590270000|2024-11-26 03:04:30|181393|181143.4|181380.4|181128.7|181394|181208.3|181336.8|181128.7|18
1732590280000|2024-11-26 03:04:40|181368.6|181123.4|181370.5|181116.2|181379.3|181155.7|181342|181111.9|12
1732590290000|2024-11-26 03:04:50|181312.9|181182.9|181355.9|181143.3|181374.3|181182.9|181302.9|181108.7|8
1732590300000|2024-11-26 03:05:00|181351.3|181154.8|181357.4|181144.3|181357.4|181154.8|181351.3|181141.4|8
1732590310000|2024-11-26 03:05:10|181355.3|181142.1|181349.3|181142.2|181385.1|181144.3|181348.1|181127.6|16
1732590320000|2024-11-26 03:05:20|181351.1|181144|181358.7|181145|181386.7|181145.4|181351.1|181127.4|10
1732590330000|2024-11-26 03:05:30|181324.2|181194.2|181380.6|181168.3|181384.5|181194.2|181324.2|181132.9|6
1732590340000|2024-11-26 03:05:40|181382.8|181170.5|181414.6|181171.1|181445.6|181171.1|181382.8|181154.7|8
1732590350000|2024-11-26 03:05:50|181447.1|181174.9|181424.7|181171.7|181447.1|181200.5|181405.4|181170.9|10
1732590360000|2024-11-26 03:06:00|181428.6|181175.4|181417.1|181165.8|181428.6|181209.9|181405.5|181158.2|13
1732590370000|2024-11-26 03:06:10|181414.1|181162.9|181401.1|181149.8|181414.1|181180.9|181382.7|181146.9|5
1732590380000|2024-11-26 03:06:20|181408.1||181408.1||181408.1||181408.1||1
1732590390000|2024-11-26 03:06:30|181437.6|181181.4|181353.9|181145.7|181437.6|181181.4|181352.9|181138.8|13
1732590400000|2024-11-26 03:06:40|181355|181146.8|181372.1|181124.8|181385.8|181164|181355|181123.3|11
1732590410000|2024-11-26 03:06:50|181360.1|181151.6|181372.6|181126.4|181377.4|181155.6|181350.3|181125.2|10
1732590420000|2024-11-26 03:07:00|181376.5|181130.3|181368.6|181114|181380.4|181158.5|181343.9|181097.3|13
1732590430000|2024-11-26 03:07:10|181354.4|181144|181378|181124.1|181382.8|181144|181354.4|181113.3|15
1732590440000|2024-11-26 03:07:20|181376.4|181153.4|181354.4|181104.1|181376.4|181153.4|181334.2|181104.1|8
1732590450000|2024-11-26 03:07:30|181354.7|181103.7|181340.5|181120.1|181375.9|181122.1|181340.5|181103.7|6
1732590460000|2024-11-26 03:07:40|181359.1|181110.5|181327.3|181113.8|181366.7|181169.4|181299.4|181110.1|9
1732590470000|2024-11-26 03:07:50|181330.2|181116.8|181349|181101.2|181352.6|181118|181328.9|181101.2|6
1732590480000|2024-11-26 03:08:00|181269.4|181139.4|181248.4|181035.1|181278.7|181141.2|181247.7|181020.3|12
1732590490000|2024-11-26 03:08:10|181246.7|181033.5|181258.2|181014.1|181258.2|181063.2|181185.3|181007.4|12
1732590500000|2024-11-26 03:08:20|181255.7|181011.7|181261|181010.8|181267.8|181045.9|181252.2|181010|9
1732590510000|2024-11-26 03:08:30|181258|181007.6|181230.8|181025|181258|181027.1|181229.2|181007.6|5
1732590520000|2024-11-26 03:08:40|181233.1|181027.2|181227.1|181021.3|181233.1|181027.2|181226.8|181021|10
1732590530000|2024-11-26 03:08:50|181229.5|181023.7|181240.7|181028.2|181240.7|181028.2|181225.4|181016.5|8
1732590540000|2024-11-26 03:09:00|181239|181026.5|181217.7|181014.6|181239|181054.2|181184.2|181014.6|6
1732590550000|2024-11-26 03:09:10|181216|181012.9|181234.2|181021|181251.9|181022.8|181216|181005|8
1732590560000|2024-11-26 03:09:20|181232.5|181019.2|181249.2|181005.4|181270.2|181023.9|181232.5|181002.6|8
1732590570000|2024-11-26 03:09:30|181251.8|181007.9|181233.7|181019.9|181257|181074.9|181204.9|181007.7|10
1732590580000|2024-11-26 03:09:40|181234.1|181020.3|181238.2|181023.9|181238.6|181024.2|181234.1|181020|9
1732590590000|2024-11-26 03:09:50|181234.6|181020.3|181218.8|181018.4|181234.6|181022.5|181218.8|181018.4|7
1732590600000|2024-11-26 03:10:00|181216.8|181016.4|181160.5|180943.4|181216.8|181016.4|181093.3|180883.7|16
1732590610000|2024-11-26 03:10:10|181171.8|180939.2|181195|180942.8|181202.2|180960|181158.7|180923.5|39
1732590620000|2024-11-26 03:10:20|181165.7|180955.8|181191.6|180939.4|181217.3|180971.8|181162.7|180921.3|35
1732590630000|2024-11-26 03:10:30|181189.4|180940.4|181192.3|180937.7|181192.3|180946.4|181161.3|180937.7|17
1732590640000|2024-11-26 03:10:40|181194.1|180933.8|181138.4|180877.2|181194.1|180933.8|181108.5|180869.9|25
1732590650000|2024-11-26 03:10:50|181141|180879.8|181128.6|180852.7|181141.3|180879.8|181112.6|180852.3|32
1732590660000|2024-11-26 03:11:00|181107.9|180854.1|181137.9|180873.6|181146.8|180902|181104.4|180848.5|36
1732590670000|2024-11-26 03:11:10|181134.1|180873.8|181136.8|180876.2|181136.8|180892.2|181102.8|180851.8|34
1732590680000|2024-11-26 03:11:20|181137.5|180874.4|181133.3|180876|181146|180903.7|181106.3|180855.3|34
1732590690000|2024-11-26 03:11:30|181125.6|180908.9|181137.8|180877.3|181146.3|180911.3|181111.9|180863.7|36
1732590700000|2024-11-26 03:11:40|181124.5|180876|181132.7|180877.2|181140.5|180903.6|181121.5|180863.8|28
1732590710000|2024-11-26 03:11:50|181132.8|180857.8|181150.6|180903.3|181150.8|180909.1|181116.2|180851.6|30
1732590720000|2024-11-26 03:12:00|181177.2|180935.5|181191|180950|181219.9|180977.7|181177.2|180935.5|21
1732590730000|2024-11-26 03:12:10|181206.3|180944.5|181208|180956|181225|180967.9|181184.9|180929.4|30
1732590740000|2024-11-26 03:12:20|181223|180953.1|181206.1|180954.1|181223|180954.1|181192.6|180949.5|7
1732590750000|2024-11-26 03:12:30|181202.2|180957.9|181195.3|180946.3|181210|180960.8|181195.3|180940.8|10
1732590760000|2024-11-26 03:12:40|181192.8|180942.5|181212.2|180958.9|181220.8|180980|181192.8|180942.5|24
1732590770000|2024-11-26 03:12:50|181209|180955.6|181208.7|180962.8|181216.4|180968.8|181196.7|180947|22
1732590780000|2024-11-26 03:13:00|181212.2|180961|181211.6|180954.5|181227.1|180965.2|181188.9|180931.3|22
1732590790000|2024-11-26 03:13:10|181206.2|180961.8|181198.1|180937.4|181221|180966.1|181187.4|180937.4|20
1732590800000|2024-11-26 03:13:20|181192.1|180956.4|181200.6|180948.1|181215.2|181011.3|181141.3|180937.5|27
1732590810000|2024-11-26 03:13:30|181207.3|180954.8|181173.7|180933.6|181222|180967.1|181173.7|180932.4|22
1732590820000|2024-11-26 03:13:40|181171.1|180931.2|181181.4|180946.1|181183.9|180955.1|181159.7|180931.2|8
1732590830000|2024-11-26 03:13:50|181174.4|180936.4|181182.3|180940.9|181184.5|180964.4|181094.4|180891.7|26
1732590840000|2024-11-26 03:14:00|181180.8|180932.2|181199.7|180943.7|181203.3|180995.7|181125.7|180929.3|24
1732590850000|2024-11-26 03:14:10|181202.3|180943.3|181192.2|180934.5|181212.7|180952.1|181183.6|180925.1|25
1732590860000|2024-11-26 03:14:20|181189.1|180931.6|181103.9|180973.9|181189.1|180983.6|181103.9|180923.2|21
1732590870000|2024-11-26 03:14:30|181104.9|180974.9|181110.2|180865.8|181169.2|180974.9|181073.5|180865.8|17
1732590880000|2024-11-26 03:14:40|181132|180889.7|181132.8|180877.4|181135.3|180932.3|181062.3|180861.1|24
1732590890000|2024-11-26 03:14:50|181067.4|180937.4|181121.4|180863.9|181138.9|180937.4|181062.5|180854.8|31
1732590900000|2024-11-26 03:15:00|181106.9|180865.9|181126.8|180871.2|181126.8|180871.2|181090.5|180846.8|24
1732590910000|2024-11-26 03:15:10|181127.4|180870.9|181127|180866.8|181137.1|180870.9|181089.9|180851.5|32
1732590920000|2024-11-26 03:15:20|181111.1|180856.2|181109.7|180855.9|181138.4|180879|181089.9|180849.5|27
1732590930000|2024-11-26 03:15:30|181107.5|180852.8|181106.4|180857.7|181133|180869.4|181083.6|180844.9|30
1732590940000|2024-11-26 03:15:40|181103.7|180854.6|181103.3|180852.5|181114|180867.8|181101.7|180852.5|21
1732590950000|2024-11-26 03:15:50|181101|180852.1|181104.2|180861.9|181108.7|180861.9|181090|180850.5|12
1732590960000|2024-11-26 03:16:00|181091.2|180870.3|181100.7|180861.4|181103.2|180870.3|181085|180857.3|18
1732590970000|2024-11-26 03:16:10|181041.7|180868.9|181102.4|180858.6|181128|180926|181041.7|180849.9|28
1732590980000|2024-11-26 03:16:20|181105.1|180861.5|181102.4|180860.1|181110.6|180923.2|181053.2|180859|16
1732590990000|2024-11-26 03:16:30|181092.9|180863.7|181097.4|180849.2|181109.1|180875.8|181083.3|180849.2|24
1732591000000|2024-11-26 03:16:40|181100.1|180851.6|181109.1|180876.3|181120.8|180876.3|181092.7|180851.6|20
1732591010000|2024-11-26 03:16:50|181106.2|180873.5|181095.7|180866.7|181122.1|180889|181093.6|180866.7|10
1732591020000|2024-11-26 03:17:00|181098.3|180869.3|181108.4|180872.2|181108.4|180872.2|181082.5|180857.4|21
1732591030000|2024-11-26 03:17:10|181111.3|180875|181097.1|180863.4|181111.3|180875|181082.6|180851.8|26
1732591040000|2024-11-26 03:17:20|181095.2|180858.6|181103.5|180869.3|181108.4|180876.5|181095.2|180858.6|15
1732591050000|2024-11-26 03:17:30|181108|180873.8|181108.7|180865.1|181115.4|180885.3|181078.8|180858.2|22
1732591060000|2024-11-26 03:17:40|181104.9|180862.6|181114.3|180866.4|181132.5|180871.8|181100.6|180854|23
1732591070000|2024-11-26 03:17:50|181123.2|180868.7|181117.1|180872.2|181126.7|180878.1|181115.2|180868.7|9
1732591080000|2024-11-26 03:18:00|181120.9|180875.9|181131.8|180885.9|181131.8|180887.4|181094.5|180869.2|16
1732591090000|2024-11-26 03:18:10|181130.7|180884.4|181094.3|180964.3|181141.6|180968.9|181083.6|180865.9|20
1732591110000|2024-11-26 03:18:30|181091.8|180961.8|181158.5|180921.3|181158.5|180961.8|181091.8|180918|5
1732591120000|2024-11-26 03:18:40|181155.9|180918.8|181121.2|180883.9|181155.9|180918.8|181101|180863.8|19
1732591130000|2024-11-26 03:18:50|181134.4|180887.6|181107.1|180866|181134.4|180919|181049|180860.1|20
1732591140000|2024-11-26 03:19:00|181103.8|180863.7|181097|180861.7|181123|180892.5|181095.4|180857.5|21
1732591150000|2024-11-26 03:19:10|181096.8|180861.5|181097|180857.9|181119.7|180876.6|181089.6|180856|27
1732591160000|2024-11-26 03:19:20|181110.1|180862.7|181109.6|180874.7|181127.1|180881.4|181104.2|180853.6|20
1732591170000|2024-11-26 03:19:30|181106.6|180876.3|181109.7|180875.8|181119.7|180879.2|181104.8|180866.7|17
1732591180000|2024-11-26 03:19:40|181110.2|180876.3|181105.4|180871.7|181110.8|180881.7|181097.4|180869.1|13
1732591190000|2024-11-26 03:19:50|181103|180871.3|181105.5|180873.2|181127.1|180884.9|181103|180871.3|14
1732591200000|2024-11-26 03:20:00|181107.8|180871|181111.6|180870.2|181115.5|180871|181105.4|180868.2|7
1732591210000|2024-11-26 03:20:10|181114|180873.1|181089|180853.8|181122.2|180876.7|181089|180851.4|16
1732591220000|2024-11-26 03:20:20|181085.7|180851|181102.2|180870.8|181106.8|180876.2|181085.7|180851|9
1732591230000|2024-11-26 03:20:30|181092.4|180871.9|181102.1|180882.7|181117.1|180892.1|181091.3|180859.3|27
1732591240000|2024-11-26 03:20:40|181103.4|180883.6|181116.9|180860.7|181124.1|180885.1|181089.8|180859.5|22
1732591250000|2024-11-26 03:20:50|181113|180861.1|181110.7|180877.7|181116.7|180888|181100.7|180860.8|13
1732591260000|2024-11-26 03:21:00|181114.2|180874.2|181090.1|180860.6|181114.7|180874.2|181090.1|180852.1|15
1732591270000|2024-11-26 03:21:10|181093.7|180864.2|181113.7|180865|181121.1|180883.9|181093.7|180864.2|17
1732591280000|2024-11-26 03:21:20|181125.7|180879.9|181108.3|180879.2|181125.7|180879.9|181108.3|180870.8|11
1732591290000|2024-11-26 03:21:30|181105.4|180877.4|181113.5|180862.3|181113.5|180880.3|181096.3|180862.3|22
1732591300000|2024-11-26 03:21:40|181100.9|180874.8|181097|180863.1|181105.7|180914.3|181044.3|180852.4|16
1732591310000|2024-11-26 03:21:50|181099.6|180865.7|181105.5|180870.5|181110.4|180884.9|181099.6|180857.9|12
1732591320000|2024-11-26 03:22:00|181103|180868|181089.8|180857.3|181103|180868|181082.9|180854.8|18
1732591330000|2024-11-26 03:22:10|181090.2|180857.7|181098.4|180861.3|181102.3|180870.9|181090|180853.3|14
1732591340000|2024-11-26 03:22:20|181094.1|180857|181088.6|180848.3|181094.1|180860|181079.8|180846.9|9
1732591350000|2024-11-26 03:22:30|181077.1|180851.7|181089.9|180854.6|181089.9|180862.2|181077.1|180849.2|14
1732591360000|2024-11-26 03:22:40|181089.1|180853.8|181071.9|180844.9|181089.1|180855.7|181071.6|180844.6|10
1732591370000|2024-11-26 03:22:50|181067.9|180840.9|181069.5|180844|181094.7|180847.2|181067.9|180840.9|10
1732591380000|2024-11-26 03:23:00|181066.8|180841.3|181070.2|180844.7|181070.2|180844.7|181066.8|180841.3|3
1732591390000|2024-11-26 03:23:10|181058|180842.4|181055.6|180825.6|181071.6|180845.4|181050|180825.6|16
1732591400000|2024-11-26 03:23:20|181054.9|180835.1|181071.8|180845.9|181071.8|180852.4|181054.9|180835.1|6
1732591410000|2024-11-26 03:23:30|181074.1|180848.2|181104.3|180871|181104.3|180918.5|181048.5|180848.2|8
1732591420000|2024-11-26 03:23:40|181102.4|180869.2|181086.8|180861|181102.4|180869.2|181086.8|180861|4
1732591430000|2024-11-26 03:23:50|181081.7|180850.8|181084.8|180852.6|181084.8|180852.6|181081.7|180850.8|2
1732591440000|2024-11-26 03:24:00|181070.1|180852|181059.7|180840|181077.4|180852|181059.7|180840|5
1732591450000|2024-11-26 03:24:10|181061.6|180842|181062.5|180851.2|181064.3|180852.7|181061.6|180842|3
1732591460000|2024-11-26 03:24:20|181064.1|180852.9|181067|180853.7|181067|180853.7|181064.1|180852.9|2
1732591470000|2024-11-26 03:24:30|181088.7|180857.6|181082.3|180855.8|181088.7|180857.6|181082.3|180855.8|3
1732591480000|2024-11-26 03:24:40|181082.2|180855.9|181082.2|180855.9|181082.2|180855.9|181082.2|180855.9|1
1732591490000|2024-11-26 03:24:50|181075.8|180849.5|181072.1|180851.8|181075.8|180851.8|181059.4|180849.5|3
1732591500000|2024-11-26 03:25:00|181072.9|180850.9|181098.4|180855|181101.1|180860.4|181072.9|180846.6|5
1732591510000|2024-11-26 03:25:10|181098.3|180855.1|181084.2|180854.8|181098.3|180855.1|181083.9|180851.4|6
1732591520000|2024-11-26 03:25:20|181082.3|180853.1|181080|180851|181082.3|180853.1|181079.7|180850.5|4
1732591530000|2024-11-26 03:25:30|181082.6|180855.7|181075.4|180853.9|181082.6|180855.7|181075.4|180853.9|3
1732591540000|2024-11-26 03:25:40|181077.7|180856.3|181134.6|180915.5|181135.6|180916|181077.7|180848.5|14
1732591550000|2024-11-26 03:25:50|181129.2|180911|181132.4|180904.2|181132.4|180911|181129.2|180904.2|2
1732591560000|2024-11-26 03:26:00|181139.6|180890.3|181139.6|180890.3|181139.6|180890.3|181139.6|180890.3|1
1732591570000|2024-11-26 03:26:10|181138.3|180888.5|181152.7|180892.8|181152.7|180895|181132.5|180888.5|7
1732591580000|2024-11-26 03:26:20|181158.1|180890.1|181178.4|180925.7|181191.8|180926.5|181158.1|180890.1|8
1732591590000|2024-11-26 03:26:30|181180.2|180926|181184.5|180933.8|181208.5|180933.8|181180.2|180913.9|8
1732591600000|2024-11-26 03:26:40|181183|180932.2|181192|180917.2|181192|180932.2|181179.3|180917.2|5
1732591610000|2024-11-26 03:26:50|181195.3|180920.6|181187.4|180950|181195.3|180950|181187.4|180920.6|2
1732591620000|2024-11-26 03:27:00|181189|180945.6|181198.1|180927.8|181199.8|180947.7|181172.1|180916.6|18
1732591630000|2024-11-26 03:27:10|181186.6|180956.9|181186.9|180945.9|181206.8|180956.9|181175.7|180922|17
1732591640000|2024-11-26 03:27:20|181183.9|180943.2|181191.9|180915.3|181191.9|180943.2|181183.9|180915.3|2
1732591650000|2024-11-26 03:27:30|181191.5|180915.6|181191.5|180915.6|181191.5|180915.6|181191.5|180915.6|1
1732591660000|2024-11-26 03:27:40|181171.2|180932.9|181178.2|180933.3|181205.2|180937.7|181169.4|180915.5|15
1732591670000|2024-11-26 03:27:50|181193.9|180922.1|181180.3|180934.4|181193.9|180934.4|181180.3|180911.8|7
1732591680000|2024-11-26 03:28:00|181189.2|180931.8|181242.4|180926.8|181242.4|180931.8|181189.2|180922|6
1732591690000|2024-11-26 03:28:10|181230.4|180929.7|181231.5|180918.1|181232.8|180929.7|181230.4|180918.1|5
1732591700000|2024-11-26 03:28:20|181231.3|180921.9|181200.8|180923.1|181231.3|180955|181190.7|180919.1|21
1732591710000|2024-11-26 03:28:30|181199.7|180922.7|181201.2|180941.4|181202.7|180954.1|181184.6|180922.7|16
1732591720000|2024-11-26 03:28:40|181200.4|180944.3|181187.8|180942.4|181207.6|180960.5|181187.8|180914.8|21
1732591730000|2024-11-26 03:28:50|181185.5|180944.6|181192.9|180950.2|181193.2|180952.6|181185.5|180944.6|4
1732591740000|2024-11-26 03:29:00|181194.4|180945.6|181188.6|180937.1|181194.4|180945.6|181188.6|180933.4|3
1732591760000|2024-11-26 03:29:20|181188.5|180937.3|181191.6|180940.4|181196.7|180955|181182.3|180926.6|20
1732591770000|2024-11-26 03:29:30|181195.1|180935.5|181199.1|180924.3|181199.1|180949.5|181183.8|180924.3|11
1732591780000|2024-11-26 03:29:40|181191|180930.6|181198|180935.6|181199|180949|181188|180930.6|4
1732591790000|2024-11-26 03:29:50|181207.1|180931.1|181268.8|180991.2|181269.2|181004.4|181203.9|180931.1|20
1732591800000|2024-11-26 03:30:00|181267.7|180992.3|181302.9|180987.7|181302.9|181006.6|181267.7|180985.4|6
1732591810000|2024-11-26 03:30:10|181298.5|180994.9|181291.1|180994.6|181300.1|181002.5|181288|180983.4|15
1732591830000|2024-11-26 03:30:30|181291|180996.9|181281.9|180990.2|181291|180996.9|181281.8|180990.2|3
1732591840000|2024-11-26 03:30:40|181280.3|180994.9|181280.5|180999.8|181280.5|180999.8|181280.3|180994.9|2
1732591850000|2024-11-26 03:30:50|181279.9|180998.7|181275.1|180997.6|181282.1|181013.1|181269.9|180987.8|14
1732591860000|2024-11-26 03:31:00|181269|181013|181274.8|181020.3|181278.9|181020.4|181269|181011.6|9
1732591870000|2024-11-26 03:31:10|181272.2|181021.2|181273.7|181026.3|181297.9|181028|181270.5|181005.6|33
1732591880000|2024-11-26 03:31:20|181272.4|181029.9|181281.9|181016.3|181296.4|181030.4|181268.9|180995.4|32
1732591890000|2024-11-26 03:31:30|181278.4|181019.4|181272.5|181016|181293.8|181027|181256.4|181015.9|18
1732591900000|2024-11-26 03:31:40|181271.3|181017.2|181271.1|181035.1|181275.7|181035.1|181264.5|181017.2|9
1732591910000|2024-11-26 03:31:50|181268.2|181032.1|181266.3|181036|181273.7|181038|181266.3|181032.1|7
1732591920000|2024-11-26 03:32:00|181267.2|181033.9|181242.1|181006.1|181267.2|181033.9|181239.1|181002|9
1732591930000|2024-11-26 03:32:10|181240.2|181004.6|181238.1|180960.1|181242.1|181004.6|181219.8|180952.4|8
1732591960000|2024-11-26 03:32:40|181239.3|180963.2|181206.9|180960.6|181240.3|180979.5|181198.6|180951.6|14
1732591970000|2024-11-26 03:32:50|181205.3|180956.6|181194.7|180945.8|181233|180956.6|181194.7|180927.4|6
1732591980000|2024-11-26 03:33:00|181196.1|180947.7|181194.9|180930|181197.7|180947.7|181171.4|180930|12
1732592000000|2024-11-26 03:33:20|181194.4|180927.3|181184.7|180942|181194.4|180952.2|181184.7|180927.3|5
1732592010000|2024-11-26 03:33:30|181185.2|180942.5|181189|180941.2|181189|180945.5|181176.7|180940.5|9
1732592020000|2024-11-26 03:33:40|181191.6|180944|181189.8|180947|181191.6|180947|181189.8|180944|2
1732592040000|2024-11-26 03:34:00|181189.7|180947.1|181190|180957|181197.5|180959.3|181169.2|180934.1|11
1732592050000|2024-11-26 03:34:10|181191.4|180959.2|181194.7|180959.2|181197.5|180961.9|181191.4|180959.2|4
1732592060000|2024-11-26 03:34:20|181194.6|180959.3|181194.6|180959.3|181194.6|180959.3|181194.6|180959.3|1
1732592080000|2024-11-26 03:34:40|181194.5|180957.6|181210.3|180993.9|181210.3|180993.9|181192.8|180957.6|3
1732592090000|2024-11-26 03:34:50|181206.5|180990.6|181192.5|180958.1|181206.5|180990.6|181178.6|180955.8|6
1732592100000|2024-11-26 03:35:00|181192.9|180957.5|181186.1|180954.1|181194.7|180972|181182.5|180933.2|15
1732592110000|2024-11-26 03:35:10|181186.2|180955.5|181178.8|180943.5|181195.9|180955.5|181178.8|180929.5|5
1732592120000|2024-11-26 03:35:20|181178.9|180946.4|181179.2|180948.9|181181.7|180951|181178.9|180946.4|6
1732592130000|2024-11-26 03:35:30|181181.1|180951.2|181179.3|180944.9|181181.1|180955.8|181174.5|180937.8|9
1732592140000|2024-11-26 03:35:40|181186.2|180930.1|181172.8|180946.9|181186.2|180947.9|181161.4|180930.1|11
1732592150000|2024-11-26 03:35:50|181176.7|180950.9|181170.2|180934.2|181187.2|180950.9|181163.4|180932.8|6
1732592160000|2024-11-26 03:36:00|181170.6|180935.4|181182.9|180947.6|181182.9|180951.4|181170.6|180935.4|4
1732592170000|2024-11-26 03:36:10|181184.9|180949.7|181181.1|180946.1|181186.5|180951.3|181181.1|180946.1|4
1732592180000|2024-11-26 03:36:20|181181|180946.2|181181|180946.2|181181|180946.2|181181|180946.2|1
1732592190000|2024-11-26 03:36:30|181177.8|180943|181171.7|180942.5|181179.9|180945.1|181171.7|180942.5|5
1732592210000|2024-11-26 03:36:50|181174.1|180944.8|181185.2|180946.7|181196|180955.5|181172.3|180927.7|14
1732592220000|2024-11-26 03:37:00|181182.2|180953.3|181195.3|180963.4|181215.5|180977.9|181178.1|180947.7|11
1732592230000|2024-11-26 03:37:10|181195.4|180963.3|181192.1|180954|181201.3|180963.3|181191.3|180942.2|5
1732592240000|2024-11-26 03:37:20|181194.4|180956|181204.7|180936.7|181204.7|180969.5|181187.8|180936.7|12
1732592250000|2024-11-26 03:37:30|181189.8|180949.8|181171|180948.4|181204.7|180949.8|181171|180932.5|8
1732592260000|2024-11-26 03:37:40|181169.7|180947.3|181173.1|180948.8|181174.8|180950.5|181169.4|180947.1|7
1732592270000|2024-11-26 03:37:50|181165.5|180947.9|181173.5|180947.9|181173.5|180947.9|181165.5|180947.9|2
1732592290000|2024-11-26 03:38:10|181175.9|180950.3|181178.8|180934.5|181185|180951.8|181170.9|180934.5|12
1732592300000|2024-11-26 03:38:20|181177.5|180935.5|181177.7|180935.6|181177.7|180935.6|181177.5|180935.5|2
1732592310000|2024-11-26 03:38:30|181173.5|180937|181166|180934|181173.5|180942.3|181166|180929.8|7
1732592330000|2024-11-26 03:38:50|181165.9|180934.1|181149.4|180928.6|181165.9|180934.4|181139.4|180926.5|6
1732592340000|2024-11-26 03:39:00|181161.3|180919.6|181195.3|180905.1|181195.3|180928.2|181161.3|180905.1|4
1732592350000|2024-11-26 03:39:10|181149.4|180942|181157.4|180928.7|181157.4|180942|181149.4|180928.7|2
1732592360000|2024-11-26 03:39:20|181157.1|180929.1|181171.7|180941.7|181181.6|180954.6|181157.1|180929.1|11
1732592370000|2024-11-26 03:39:30|181173.3|180944.1|181158.5|180940.3|181173.3|180949.8|181158.5|180940.3|6
1732592380000|2024-11-26 03:39:40|181156.4|180938.6|181170.6|180947.1|181170.6|180947.1|181156.4|180938.6|3
1732592390000|2024-11-26 03:39:50|181168.9|180945.4|181159.7|180937.8|181168.9|180945.4|181146.6|180930.1|9
1732592400000|2024-11-26 03:40:00|181161.3|180939.5|181161.3|180939.5|181161.3|180939.5|181161.3|180939.5|1
1732592410000|2024-11-26 03:40:10|181159.4|180937.6|181164.6|180941.5|181165.2|180941.5|181159.4|180930.6|4
1732592420000|2024-11-26 03:40:20|181164.5|180941.6|181164.5|180941.6|181164.5|180941.6|181164.5|180941.6|1
1732592440000|2024-11-26 03:40:40|181164.4|180928.6|181154.5|180930.6|181164.4|180930.6|181150.8|180927.6|5
1732592450000|2024-11-26 03:40:50|181156.3|180932.5|181159|180933.9|181159|180933.9|181156.3|180932.5|2
1732592460000|2024-11-26 03:41:00|181156.6|180931.6|181124.7|180913.7|181156.6|180931.6|181109.5|180901.2|9
1732592470000|2024-11-26 03:41:10|181122.9|180899.7|181121.4|180911.8|181123.1|180911.8|181107.4|180888.5|5
1732592480000|2024-11-26 03:41:20|181119.4|180909.9|181063.3|180835|181121.9|180909.9|181063.3|180830.2|9
1732592490000|2024-11-26 03:41:30|181062.2|180833.9|181070|180840.2|181081|180840.2|181055.6|180833.4|10
1732592500000|2024-11-26 03:41:40|181070.3|180841|181076.6|180844.4|181118.1|180848|181066|180832.5|23
1732592510000|2024-11-26 03:41:50|181073.7|180844.8|181076.3|180842.6|181110.4|180854.6|181066.5|180806.7|29
1732592520000|2024-11-26 03:42:00|181074.2|180840.9|181079|180849.9|181080.1|180860.8|181071.1|180840.9|7
1732592530000|2024-11-26 03:42:10|181078.4|180850.6|181077.8|180849.7|181099.4|180858|181070|180848.9|8
1732592540000|2024-11-26 03:42:20|181109.6|180838.9|181078.2|180849|181109.6|180849|181074.9|180838.9|5
1732592550000|2024-11-26 03:42:30|181075.4|180846.9|181076.3|180848.5|181077.5|180849|181074.7|180846.8|6
1732592560000|2024-11-26 03:42:40|181075.3|180850.4|181082.8|180853.1|181089.3|180854.1|181075.3|180848.9|7
1732592570000|2024-11-26 03:42:50|181082.7|180853.4|181082.7|180853.4|181082.7|180853.4|181082.7|180853.4|1
1732592590000|2024-11-26 03:43:10|181086.4|180852|181093.1|180853.3|181093.1|180853.3|181084.9|180850.4|3
1732592600000|2024-11-26 03:43:20|181080.4|180868.1|181092.3|180868.1|181092.3|180868.1|181080.4|180868.1|2
1732592610000|2024-11-26 03:43:30|181092.2|180868.2|181092.2|180868.2|181092.2|180868.2|181092.2|180868.2|1
1732592620000|2024-11-26 03:43:40|181118.9|180858.2|181104.7|180866.1|181124.6|180867.8|181087.9|180844.8|8
1732592630000|2024-11-26 03:43:50|181104.9|180865.9|181104.9|180865.9|181104.9|180865.9|181104.9|180865.9|1
1732592650000|2024-11-26 03:44:10|181106.8|180866|181100|180875.8|181106.8|180875.8|181100|180866|4
1732592660000|2024-11-26 03:44:20|181101.2|180877|181102.2|180869.8|181102.3|180881.2|181094.3|180869.8|8
1732592670000|2024-11-26 03:44:30|181103|180869.3|181102|180887.1|181106.6|180887.1|181095.3|180864.6|10
1732592680000|2024-11-26 03:44:40|181138.1|180850.9|181100.2|180861|181138.1|180865.5|181100.2|180850.9|4
1732592690000|2024-11-26 03:44:50|181101|180869.6|181101.1|180869.1|181103.2|180871.6|181087.1|180859.6|16
1732592700000|2024-11-26 03:45:00|181100.4|180873.8|181151.2|180925.3|181151.2|180931.8|181086.4|180870|27
1732592710000|2024-11-26 03:45:10|181148.9|180923.3|181149|180939|181154.4|180939|181134.9|180923.3|9
1732592720000|2024-11-26 03:45:20|181148.9|180939.1|181153.8|180931.1|181160.2|180943.7|181143.8|180926|6
1732592740000|2024-11-26 03:45:40|181151.4|180928.7|181141.3|180922.1|181151.4|180933.5|181139.8|180917.3|10
1732592750000|2024-11-26 03:45:50|181140.6|180893.8|181101.3|180877.5|181140.6|180893.8|181095.5|180875.7|6
1732592760000|2024-11-26 03:46:00|181094.5|180874.3|181090.8|180875|181110.4|180889.4|181083.5|180849.7|27
1732592770000|2024-11-26 03:46:10|181090.3|180873.7|181085.9|180858.6|181103.9|180876.6|181079.2|180837.7|21
1732592780000|2024-11-26 03:46:20|181104.7|180841.8|181122.9|180850.3|181122.9|180855|181097.4|180841.8|9
1732592790000|2024-11-26 03:46:30|181119.3|180864.1|181090.8|180843.5|181119.3|180879.2|181073.7|180843.5|18
1732592800000|2024-11-26 03:46:40|181088.1|180842.3|181086.1|180863.6|181088.1|180863.6|181086.1|180842.3|2
1732592810000|2024-11-26 03:46:50|181088.7|180843|181093.4|180842.9|181106.3|180875.8|181073.1|180839.5|17
1732592820000|2024-11-26 03:47:00|181096.7|180845.3|181095.5|180847.7|181104.2|180913.8|181043.8|180845.3|20
1732592830000|2024-11-26 03:47:10|181083.9|180869.9|181082.3|180872.5|181099.2|180878.4|181073.8|180848.3|15
1732592840000|2024-11-26 03:47:20|181096.9|180828.8|181087.1|180838.5|181115.1|180869.7|181079.4|180828.8|14
1732592850000|2024-11-26 03:47:30|181087|180838.7|181091.7|180846.9|181094.2|180847|181086.4|180837.3|7
1732592860000|2024-11-26 03:47:40|181092.1|180846.3|181076.9|180829|181092.1|180860.7|181052.9|180825.9|6
1732592870000|2024-11-26 03:47:50|181082.6|180834.7|181085.1|180829.7|181086.7|180834.7|181082.6|180829.7|3
1732592880000|2024-11-26 03:48:00|181056.7|180839.2|181058.9|180844.4|181074.3|180844.4|181056.7|180826.6|4
1732592890000|2024-11-26 03:48:10|181055.5|180841.5|181054.6|180841.7|181055.6|180848.8|181042.5|180838|10
1732592900000|2024-11-26 03:48:20|181052.6|180839.8|181051.2|180838|181061|180840.7|181048.2|180811|8
1732592910000|2024-11-26 03:48:30|181053.2|180840.1|181049.6|180836.6|181054.2|180841.2|181049.6|180836.6|6
1732592920000|2024-11-26 03:48:40|181048.1|180835.2|181028.6|180826.5|181075.3|180839.6|181026.8|180810.5|10
1732592930000|2024-11-26 03:48:50|181030.4|180828.4|181064.2|180850.4|181081.9|180850.8|181030.4|180815.2|6
1732592940000|2024-11-26 03:49:00||180850.5||180850.5||180850.5||180850.5|1
1732592950000|2024-11-26 03:49:10|181072.8|180850.7|181064|180846.6|181072.8|180853.3|181061.2|180846.6|8
1732592960000|2024-11-26 03:49:20|181062.1|180844.9|181064.1|180849.7|181087.1|180849.7|181050.7|180830.3|6
1732592970000|2024-11-26 03:49:30|181062|180847.9|181045.7|180842.3|181062|180875|181005|180842.3|3
1732592980000|2024-11-26 03:49:40|181046|180836.3|181046|180834.8|181046|180836.3|181046|180832.1|3
1732593000000|2024-11-26 03:50:00|181059.5|180811.2|181075.5|180826.8|181123.2|180841.8|181038.3|180803.3|13
1732593010000|2024-11-26 03:50:10|181057.6|180837.1|181073.5|180818.7|181085.6|180845.1|181057.6|180818.7|6
1732593020000|2024-11-26 03:50:20|181073.4|180818.8|181075.9|180821.6|181076.4|180822|181073.4|180818.8|3
1732593030000|2024-11-26 03:50:30|181075.1|180821.2|181075.1|180821.2|181075.1|180821.2|181075.1|180821.2|1
1732593040000|2024-11-26 03:50:40|181079.1|180825.4|181059.7|180837.6|181079.1|180839.4|181059.7|180819|6
1732593050000|2024-11-26 03:50:50|181074|180823.4|181054.1|180835.4|181074|180835.4|181054.1|180820.1|5
1732593060000|2024-11-26 03:51:00|181082.4|180834.1|181076.4|180823.2|181082.4|180851.4|181052.6|180816.7|9
1732593070000|2024-11-26 03:51:10|181079.1|180826.2|181058.7|180839.9|181079.1|180850.2|181057|180826.2|3
1732593080000|2024-11-26 03:51:20|181060.7|180842.1|181072|180857.6|181072|180857.6|181060.7|180842.1|3
1732593090000|2024-11-26 03:51:30|181070|180855.8|181080.4|180828.1|181080.4|180855.8|181070|180828.1|3
1732593110000|2024-11-26 03:51:50|181080.2|180828.4|181080.8|180831.3|181083.5|180848.3|181067.8|180828.4|6
1732593120000|2024-11-26 03:52:00|181078|180828.6|181065.6|180852.7|181078|180852.7|181065.6|180828.6|2
1732593130000|2024-11-26 03:52:10|181065.3|180853|181075.1|180861.2|181105.2|180876.6|181065.3|180845|16
1732593140000|2024-11-26 03:52:20|181074.8|180860.9|181082.7|180837.9|181082.7|180860.9|181058.5|180837.9|3
1732593150000|2024-11-26 03:52:30|181078|180833.3|181073.7|180829.4|181078|180833.3|181073.7|180829.4|2
1732593160000|2024-11-26 03:52:40|181076.9|180832.7|181074.3|180830.1|181076.9|180832.7|181074.3|180830.1|2
1732593170000|2024-11-26 03:52:50|181071.7|180827.4|181071.7|180827.4|181071.7|180827.4|181071.7|180827.4|1
1732593180000|2024-11-26 03:53:00|181099.7|180770.3|181047.7|180831.2|181099.7|180841.7|181043.7|180770.3|11
1732593190000|2024-11-26 03:53:10|181045.7|180829.4|181039.2|180836.4|181045.7|180836.4|181039.2|180821.5|4
1732593200000|2024-11-26 03:53:20|181039.7|180830.3|181039.7|180830.3|181039.7|180830.3|181039.7|180830.3|1
1732593210000|2024-11-26 03:53:30|181039.5|180830.5|181039.5|180830.5|181039.5|180830.5|181039.5|180830.5|1
1732593220000|2024-11-26 03:53:40|181041.4|180832.5|181041.4|180832.5|181041.4|180832.5|181041.4|180832.5|1
1732593230000|2024-11-26 03:53:50|181100.2|180761.4|181100.2|180761.4|181100.2|180761.4|181100.2|180761.4|1
1732593240000|2024-11-26 03:54:00|181100.1|180761.5|181038.7|180826.4|181114|180826.4|181038.7|180761.5|5
1732593250000|2024-11-26 03:54:10|181040.8|180828.5|181045.9|180829.1|181053.2|180840.6|181040.8|180828.5|7
1732593260000|2024-11-26 03:54:20|181047.5|180830.9|181066.1|180811.2|181068.5|180830.9|181045|180811.2|5
1732593270000|2024-11-26 03:54:30|181064.1|180813.1|181063.9|180817.6|181064.4|180838.7|181040.9|180812.4|9
1732593290000|2024-11-26 03:54:50||180817.7||180817.7||180817.7||180817.7|1
1732593310000|2024-11-26 03:55:10|181076|180828.4|181102.9|180847|181102.9|180847|181076|180822.3|14
1732593320000|2024-11-26 03:55:20|181110.1|180849.3|181078|180825.7|181110.1|180851.4|181078|180825.7|5
1732593330000|2024-11-26 03:55:30|181078.2|180825.4|181079.3|180825|181079.3|180825.4|181055.9|180805.1|9
1732593340000|2024-11-26 03:55:40|181075.9|180821.7|181083.4|180829.2|181083.4|180829.2|181075.9|180821.7|3
1732593350000|2024-11-26 03:55:50|181080|180825.9|181076.3|180827.2|181080|180827.2|181062.8|180821.1|6
1732593360000|2024-11-26 03:56:00|181073.7|180824.5|181084.9|180829.9|181084.9|180829.9|181073.6|180824.5|4
1732593370000|2024-11-26 03:56:10|181082|180827|181082|180827|181082|180827|181082|180827|1
1732593390000|2024-11-26 03:56:30|181079.1|180824.2|181061.4|180821.9|181079.1|180824.2|181061.4|180820.8|5
1732593410000|2024-11-26 03:56:50|181064|180824.5|181053.3|180817.3|181064|180824.5|181053.3|180817.3|2
1732593420000|2024-11-26 03:57:00|181071.2|180827.2|181068.7|180821.2|181071.2|180827.2|181068.7|180821.2|2
1732593430000|2024-11-26 03:57:10|181071.7|180821.3|181071|180823.6|181071.7|180824.3|181071|180821.3|3
1732593440000|2024-11-26 03:57:20|181063.7|180816.3|181035.1|180831.5|181063.7|180831.5|181033.5|180816.3|3
1732593450000|2024-11-26 03:57:30|181038.8|180835|181058.3|180817.1|181058.3|180835|181038.8|180817.1|2
1732593460000|2024-11-26 03:57:40|181061.1|180820|181052.6|180846.9|181073.5|180846.9|181052.6|180820|3
1732593470000|2024-11-26 03:57:50|181054.5|180848.8|181064.9|180819|181064.9|180848.8|181051.9|180819|4
1732593480000|2024-11-26 03:58:00|181061.9|180816.1|181061.9|180816.1|181061.9|180816.1|181061.9|180816.1|1
1732593490000|2024-11-26 03:58:10|181061.7|180816.3|181049.6|180809.6|181061.7|180829.8|181031.7|180803|8
1732593500000|2024-11-26 03:58:20|181052.4|180802.6|181052.4|180810|181052.4|180810|181052.4|180802.6|3
1732593510000|2024-11-26 03:58:30|181055.2|180812.8|181056.4|180818.1|181058.5|180818.1|181055.2|180812.8|3
1732593520000|2024-11-26 03:58:40|181058.5|180816.1|181051.4|180813.3|181058.5|180816.1|181048.7|180808.5|4
1732593530000|2024-11-26 03:58:50|181053.4|180811.3|181089.9|180765.7|181089.9|180811.3|181053.4|180765.7|2
1732593540000|2024-11-26 03:59:00|181053.4|180811.3|181069.2|180819.8|181069.2|180819.8|181053.4|180811.3|2
1732593550000|2024-11-26 03:59:10|181069.5|180819.6|181058.7|180816.5|181069.5|180878.9|181008.9|180816.5|5
1732593560000|2024-11-26 03:59:20|181057.1|180815.2|181057.1|180815.2|181057.1|180815.2|181057.1|180815.2|1
1732593570000|2024-11-26 03:59:30|181057|180819.6|181032.8|180832.6|181061.4|180832.6|181032.8|180813.5|4
1732593580000|2024-11-26 03:59:40|181040.8||181040.8||181040.8||181040.8||1
1732593590000|2024-11-26 03:59:50|181038.9|180830.9|181033.1|180829.3|181038.9|180861.7|180989.4|180827.8|8
1732593600000|2024-11-26 04:00:00|181035.8|180832|181059|180818.4|181059|180832|181035.8|180818.4|2
1732593610000|2024-11-26 04:00:10|181055.5|180815|181055.8|180815.2|181055.8|180815.2|181055.5|180815|2
1732593620000|2024-11-26 04:00:20|181077.3|180815.3|180986.5|180739.6|181077.3|180827.7|180954.1|180718.9|14
1732593630000|2024-11-26 04:00:30|180955.6|180754.5|180997.9|180743.5|180997.9|180754.5|180955.6|180732.6|9
1732593640000|2024-11-26 04:00:40|180993|180747|180983.6|180740.9|180993|180747|180983.6|180740.6|6
1732593650000|2024-11-26 04:00:50|180975.9|180742.9|180973|180722|180977.9|180742.9|180973|180713.1|5
1732593660000|2024-11-26 04:01:00|180975.5|180729.6|180968|180705|180977|180754.6|180961|180705|12
1732593670000|2024-11-26 04:01:10|180968.8|180724.5|180969.8|180723.8|180973.7|180739.4|180950.6|180711.8|9
1732593680000|2024-11-26 04:01:20|180966.4|180720.6|180970.1|180729.6|180970.1|180746|180955.8|180720.6|4
1732593690000|2024-11-26 04:01:30|180967.6|180727.2|180970.3|180724.5|180970.3|180727.2|180967.6|180721.8|3
1732593700000|2024-11-26 04:01:40|180968.2|180726.6|180967.6|180724.2|180971.1|180752.1|180960.3|180722|8
1732593710000|2024-11-26 04:01:50|180969.9|180722|180967|180733.7|180969.9|180733.7|180965.1|180721.7|4
1732593720000|2024-11-26 04:02:00|180969.6|180736.3|180967|180729|180969.6|180736.3|180964|180725.9|6
1732593730000|2024-11-26 04:02:10|180964|180726.2|180915|180671|180969|180729.2|180905.4|180665.3|15
1732593740000|2024-11-26 04:02:20|180911.8|180668.3|180900.2|180663.8|180941|180678.5|180883.1|180649|21
1732593750000|2024-11-26 04:02:30|180906.9|180661.6|180909.8|180661.8|180925.3|180667.3|180891.8|180648.1|22
1732593760000|2024-11-26 04:02:40|180906.4|180660.6|180908.2|180667.2|180923.7|180671.9|180901.7|180660.6|15
1732593770000|2024-11-26 04:02:50|180906|180665.7|180887.9|180672.5|180956.3|180673.4|180885.3|180634.3|30
1732593780000|2024-11-26 04:03:00|180909.6|180657.6|180896.9|180657.8|180934.1|180682.9|180879.3|180657.6|25
1732593790000|2024-11-26 04:03:10|180902.8|180654.3|180912.9|180666.3|180936.6|180683.1|180884.4|180650.9|20
1732593800000|2024-11-26 04:03:20|180913.2|180666.9|180918.3|180679|180918.3|180679|180892.5|180660.9|20
1732593810000|2024-11-26 04:03:30|180914.6|180675.9|180890.7|180648.9|180914.6|180675.9|180884.2|180646.6|16
1732593820000|2024-11-26 04:03:40|180894.7|180653.1|180909.3|180668.7|180931.2|180668.7|180888.6|180647|14
1732593830000|2024-11-26 04:03:50|180911.9|180671.4|180911.3|180662.5|180911.9|180671.4|180898.3|180661.2|6
1732593840000|2024-11-26 04:04:00|180898.3|180666.3|180909.2|180667.2|180915.9|180667.2|180898.3|180666.3|7
1732593850000|2024-11-26 04:04:10|180913.1|180671.2|180918|180675.8|180919.6|180682.8|180911.1|180669.7|8
1732593860000|2024-11-26 04:04:20|180907.5|180662.6|180930.4|180681|180930.4|180684.2|180907.5|180662.6|16
1732593870000|2024-11-26 04:04:30|180921.5|180678.2|180905.4|180665.8|180948.9|180678.2|180893.4|180650.8|14
1732593880000|2024-11-26 04:04:40|180902.4|180663.1|180883.9|180644.5|180930.9|180672.2|180872|180644.5|21
1732593890000|2024-11-26 04:04:50|180896.4|180651.1|180896.4|180651.1|180896.4|180651.1|180896.4|180651.1|1
1732593900000|2024-11-26 04:05:00|180891.8|180646.6|180909.4|180662.9|180913.5|180667.7|180881.3|180644.6|23
1732593910000|2024-11-26 04:05:10|180896.9|180660.1|180906.4|180669|180923.9|180675.8|180896.9|180652.8|23
1732593920000|2024-11-26 04:05:20|180906.5|180668.3|180908.3|180671.5|180908.3|180671.5|180906.5|180668.3|3
1732593930000|2024-11-26 04:05:30|180909.7|180674.1|180907.4|180665.4|180918.1|180679.3|180900.9|180655.5|26
1732593940000|2024-11-26 04:05:40|180912.5|180625|180913|180669.1|180924.1|180672.1|180879.8|180624|16
1732593950000|2024-11-26 04:05:50|180909.2|180666|180900.2|180662.6|180909.2|180678|180878.8|180662.6|4
1732593960000|2024-11-26 04:06:00|180908.7|180674.5|180932.7|180692|180937.7|180692|180880|180661.9|22
1732593970000|2024-11-26 04:06:10|180940.6|180699.9|180976.3|180740.1|180979.1|180740.1|180923.2|180691.5|13
1732593980000|2024-11-26 04:06:20|180978.2|180743.2|180981.1|180743.5|180990.2|180749.3|180978.2|180743.2|8
1732593990000|2024-11-26 04:06:30|180977.9|180740.2|180983.7|180746.2|180983.7|180746.2|180974.9|180737.3|5
1732594000000|2024-11-26 04:06:40|180986.6|180749.1|180982.6|180746.6|180993.1|180749.1|180970.3|180740.5|7
1732594010000|2024-11-26 04:06:50|180982.7|180746.7|180978.4|180741.2|180994.3|180755.5|180978.4|180741.2|11
1732594030000|2024-11-26 04:07:10|180978.3|180741.3|180994.7|180750.7|180994.7|180750.7|180973.6|180741.3|6
1732594040000|2024-11-26 04:07:20|180991.9|180747.9|180912.6|180782.6|181023.2|180782.6|180912.6|180715.7|5
1732594050000|2024-11-26 04:07:30|180969.2|180733.4|180969.1|180733.5|180969.2|180733.5|180969.1|180733.4|2
1732594060000|2024-11-26 04:07:40|180902|180729.5|180918.7|180675.5|180960.9|180781.1|180875.7|180675.5|17
1732594070000|2024-11-26 04:07:50|180917.9|180675.7|180921|180675.8|180921|180678.7|180909.8|180672|8
1732594080000|2024-11-26 04:08:00|180920.9|180685.3|180926.3|180683.6|180926.3|180685.3|180909.2|180674|7
1732594090000|2024-11-26 04:08:10|180926.2|180683.7|180926.2|180683.7|180926.2|180683.7|180926.2|180683.7|1
1732594100000|2024-11-26 04:08:20|180917.2|180675.6|180891.9|180657.1|180920|180714.2|180842.4|180647.9|23
1732594110000|2024-11-26 04:08:30|180886.1|180652.8|180872.4|180640.7|180923|180665.3|180872.2|180639.2|18
1732594120000|2024-11-26 04:08:40|180875.4|180637.6|180860.4|180658|180924.3|180687.1|180817.1|180608.2|5
1732594130000|2024-11-26 04:08:50|180857.9|180655.6|180872.2|180635.6|180874.9|180695.6|180825.6|180635.6|7
1732594140000|2024-11-26 04:09:00|180875.9|180639.5|180866.7|180631.3|180875.9|180695|180822.5|180631.3|4
1732594150000|2024-11-26 04:09:10|180869.1|180634|180871.6|180622.9|180871.6|180696|180813.7|180622.9|9
1732594160000|2024-11-26 04:09:20|180874.7|180626.5|180825.1|180587.1|180885.7|180626.5|180819.9|180582.5|23
1732594170000|2024-11-26 04:09:30|180843.6|180589.1|180826.4|180591.1|180844.2|180600|180821.1|180581.3|15
1732594180000|2024-11-26 04:09:40|180830.1|180595.1|180847.2|180589.6|180858.8|180611.4|180830.1|180585.5|18
1732594190000|2024-11-26 04:09:50|180848.8|180592.6|180845.2|180584.2|180881.6|180611.3|180824.2|180579.9|12
1732594210000|2024-11-26 04:10:10|180872.7|180585|180839|180596.2|180872.7|180596.2|180826.2|180584.5|11
1732594220000|2024-11-26 04:10:20|180843.1|180600.5|180842.7|180596.9|180843.3|180600.5|180838.7|180593.5|8
1732594230000|2024-11-26 04:10:30|180844.3|180590.9|180843.3|180595.3|180847.4|180597.6|180831.4|180590.3|10
1732594240000|2024-11-26 04:10:40|180833.3|180592.6|180840|180595.8|180855.1|180597.8|180821.2|180586.7|23
1732594250000|2024-11-26 04:10:50|180836.4|180593.9|180863|180537|180863|180600.6|180829|180537|20
1732594260000|2024-11-26 04:11:00|180880|180538|180834.7|180592.3|180880|180598.9|180833.7|180538|13
1732594270000|2024-11-26 04:11:10|180844.7|180596.2|180838.9|180594.8|180848.2|180605.9|180831.5|180594|15
1732594280000|2024-11-26 04:11:20|180835.5|180592.2|180834.5|180588.5|180847.8|180597.2|180823.7|180575|13
1732594290000|2024-11-26 04:11:30|180828.3|180588.4|180853.7|180611.6|180853.7|180613.7|180827.1|180587.7|27
1732594300000|2024-11-26 04:11:40|180862.7|180602.3|180861.3|180613.2|180872.3|180635.2|180838.2|180602.3|20
1732594310000|2024-11-26 04:11:50|180850.3|180612.2|180851.7|180600|180862.5|180612.2|180841.9|180595.7|11
1732594320000|2024-11-26 04:12:00|180855.4|180602.5|180864.4|180611|180880.9|180614.2|180845|180601.6|9
1732594330000|2024-11-26 04:12:10|180866.7|180614|180858.2|180600|180874.9|180626|180858.2|180596|21
1732594340000|2024-11-26 04:12:20|180862.1|180598.6|180899.7|180660.3|180917.4|180660.5|180843.3|180597.4|21
1732594350000|2024-11-26 04:12:30|180914.2|180658.1|180910.1|180660.7|180914.2|180660.7|180910.1|180658|4
1732594370000|2024-11-26 04:12:50|180897.4|180669.6|180909.5|180690|180909.5|180690|180896.4|180669.6|4
1732594380000|2024-11-26 04:13:00|180921|180681.9|180916.1|180672.5|180930.2|180687.8|180910.5|180665.5|14
1732594390000|2024-11-26 04:13:10|180914.1|180671.3|180926.4|180682.4|180933.8|180693.9|180906.2|180671.3|14
1732594400000|2024-11-26 04:13:20|180922.2|180679.9|180909.9|180677.7|180922.2|180679.9|180909.9|180677.7|2
1732594410000|2024-11-26 04:13:30|180909.8|180677.8|180909.8|180677.8|180909.8|180677.8|180909.8|180677.8|1
1732594430000|2024-11-26 04:13:50|180909.7|180633.6|180921.7|180679.4|180950.5|180682.5|180907.9|180633.6|7
1732594440000|2024-11-26 04:14:00|180917.9|180675.7|180917.9|180675.7|180917.9|180675.7|180917.9|180675.7|1
1732594450000|2024-11-26 04:14:10|180915.9|180675.8|180921.9|180684.4|180940.3|180692.3|180915|180671.3|11
1732594460000|2024-11-26 04:14:20|180929.1|180687.8|180930.7|180692.6|180941.4|180744.5|180874.5|180685.3|11
1732594470000|2024-11-26 04:14:30|180926.2|180681.2|180927.3|180687.6|180930.7|180691.1|180925.8|180681.2|7
1732594480000|2024-11-26 04:14:40|180942.7|180696|180926|180692.5|180942.7|180698.6|180915.5|180687.2|13
1732594490000|2024-11-26 04:14:50|180928.5|180690.1|180957.5|180714.5|180962|180725.5|180923.1|180679.2|15
1732594500000|2024-11-26 04:15:00|180965.1|180720.1|180966.5|180737|180969.9|180740.3|180965.1|180720.1|6
1732594530000|2024-11-26 04:15:30|181003.9|180695|180966.5|180737|181003.9|180737|180966.5|180695|2
1732594540000|2024-11-26 04:15:40|180970.3|180740.8|180997.9|180754.7|181020.7|180775.8|180970.3|180740.8|11
1732594550000|2024-11-26 04:15:50|181000.8|180756.9|181007.9|180773.2|181027.9|180785.4|180992.6|180751.3|18
1732594560000|2024-11-26 04:16:00|180995.3|180769.2|180994.6|180765.2|181032.9|180783.3|180994.4|180748.6|21
1732594570000|2024-11-26 04:16:10|180992.6|180763.5|180994.5|180767.1|180994.5|180769|180961.8|180753|15
1732594580000|2024-11-26 04:16:20|180992.4|180767.8|180989.5|180761.9|180992.4|180767.8|180989.5|180761.9|2
1732594590000|2024-11-26 04:16:30|180993.2|180760.7|180977.1|180757.6|180993.2|180763.1|180977.1|180755|7
1732594600000|2024-11-26 04:16:40|180976.2|180756.4|180936|180711.3|180978|180758.2|180929|180702.5|12
1732594610000|2024-11-26 04:16:50|180937.8|180713.7|180965.2|180710.9|180984.3|180737.9|180926.8|180689.7|31
1732594620000|2024-11-26 04:17:00|180953.2|180696.6|180953|180682|180967.7|180700.5|180941.4|180682|10
1732594630000|2024-11-26 04:17:10|180950.2|180679.2|180956|180686.2|180956|180699.8|180910.8|180675.2|24
1732594640000|2024-11-26 04:17:20|180959.9|180684.4|180997.5|180715.2|181010.3|180747.8|180955.6|180680|10
1732594650000|2024-11-26 04:17:30|180989.8|180718.7|181010.7|180733|181010.7|180733|180989.8|180718.7|2
1732594660000|2024-11-26 04:17:40|181010.1|180733.6|181010.1|180733.6|181010.1|180733.6|181010.1|180733.6|1
1732594670000|2024-11-26 04:17:50|181012.6|180736.2|181002.6|180727.3|181012.6|180766.4|180962.3|180712.6|13
1732594680000|2024-11-26 04:18:00|181004.8|180730.1|181005.7|180742.6|181008.3|180744.9|181001|180730.1|8
1732594690000|2024-11-26 04:18:10|181008.2|180745.1|180963.2|180692|181008.2|180803.2|180927.5|180688.7|12
1732594700000|2024-11-26 04:18:20|180948.2|180693.9|180959.1|180688|180959.1|180693.9|180913.4|180684.6|8
1732594710000|2024-11-26 04:18:30|180955.1|180684|180954.6|180683.5|180963.8|180709.8|180952.4|180681.4|10
1732594720000|2024-11-26 04:18:40|180957.8|180686.7|180959.1|180689.5|180959.3|180690.5|180955.8|180684.7|6
1732594730000|2024-11-26 04:18:50|180945.6|180692.9|180947.6|180697.1|180957.5|180755.3|180885.3|180690.4|16
1732594740000|2024-11-26 04:19:00|180923.7|180711.7|180957.3|180694.8|180961.5|180712|180923.7|180694.8|8
1732594750000|2024-11-26 04:19:10|180962.7|180700.2|180943.8|180722.4|180962.7|180722.4|180943.8|180697.5|3
1732594760000|2024-11-26 04:19:20|180944.5|180721.8|180959.2|180699.2|180959.2|180721.8|180944.5|180699.2|2
1732594770000|2024-11-26 04:19:30|180962.3|180702.4|180965.3|180742.2|180986.2|180754.9|180941|180702.4|13
1732594780000|2024-11-26 04:19:40|180967|180744|180936.6|180725.9|180972.6|180766.3|180936.6|180710.6|6
1732594790000|2024-11-26 04:19:50|180938.7|180728.1|180946.4|180722|180948.7|180728.1|180938.7|180722|4
1732594800000|2024-11-26 04:20:00|180943.6|180722.1|180949.6|180730.7|180949.6|180736.7|180942|180722.1|5
1732594810000|2024-11-26 04:20:10|180945.2|180729.8|180929.5|180708.7|180950.7|180729.8|180918.1|180687.7|20
1732594820000|2024-11-26 04:20:20|180909|180701.5|180940.3|180686.8|180946.9|180721.8|180901.7|180677.3|28
1732594830000|2024-11-26 04:20:30|180925.2|180711.9|180935.5|180684.8|180935.6|180745.9|180875.9|180675.4|26
1732594840000|2024-11-26 04:20:40|180949.8|180669.4|180920.3|180711.8|180949.8|180711.8|180903|180669.4|17
1732594850000|2024-11-26 04:20:50|180922|180713.6|180931.6|180671.5|180931.6|180713.6|180913.3|180665.9|14
1732594860000|2024-11-26 04:21:00|180920.5|180691.6|180898.2|180676.3|180920.5|180722.6|180852.6|180676.3|6
1732594870000|2024-11-26 04:21:10|180896|180674.4|180899.3|180682.2|180902.7|180682.3|180891.7|180674.2|10
1732594880000|2024-11-26 04:21:20|180901.2|180684.2|180884.7|180674.5|180906.3|180684.2|180875|180670|20
1732594890000|2024-11-26 04:21:30|180891.2|180669.7|180884.1|180676.7|180893|180685|180876.6|180666.3|24
1732594900000|2024-11-26 04:21:40|180882.2|180674.9|180894.2|180683.9|180895.2|180690.6|180881.9|180673.1|17
1732594910000|2024-11-26 04:21:50|180893.6|180675.9|180891.9|180680.5|180905|180691.5|180890.4|180675|16
1732594920000|2024-11-26 04:22:00|180902.6|180680.3|180894.9|180679.5|180924.9|180684.5|180885.8|180670.2|17
1732594930000|2024-11-26 04:22:10|180893.1|180677.7|180893.8|180679.1|180893.8|180681.2|180874.6|180670.6|21
1732594940000|2024-11-26 04:22:20|180895.5|180680.8|180888.3|180673.6|180895.5|180680.8|180886.6|180672|5
1732594950000|2024-11-26 04:22:30|180886.4|180671.7|180881.7|180667.5|180927.9|180674.7|180879.9|180655.5|10
1732594960000|2024-11-26 04:22:40|180883.9|180669.7|180882.2|180668|180883.9|180669.7|180882.2|180668|2
1732594970000|2024-11-26 04:22:50|180880.1|180666|180872.2|180618.9|180880.1|180666|180843.9|180618.9|6
1732594980000|2024-11-26 04:23:00|180877.9|180624.7|180835.3|180615.4|180877.9|180624.7|180831.4|180597.5|22
1732594990000|2024-11-26 04:23:10|180830.2|180613|180838.3|180608.4|180877.9|180625.7|180824.9|180597.8|27
1732595000000|2024-11-26 04:23:20|180836.2|180607.1|180867.6|180609.2|180867.6|180631.4|180833.7|180599.1|20
1732595010000|2024-11-26 04:23:30|180832.8|180617.5|180844.7|180636.4|180865.9|180636.4|180831.5|180604.1|23
1732595020000|2024-11-26 04:23:40|180855.4|180621.9|180854.9|180634.3|180874.1|180634.3|180843.2|180610.5|19
1732595030000|2024-11-26 04:23:50|180852|180634.9|180830|180621.6|180875.9|180637|180830|180621.6|17
1732595040000|2024-11-26 04:24:00|180840.3|180624.2|180871.8|180615.1|180878.4|180635.4|180832.1|180608.6|27
1732595050000|2024-11-26 04:24:10|180873.7|180615.5|180857.1|180605|180873.7|180639.1|180847.7|180605|15
1732595060000|2024-11-26 04:24:20|180861.5|180609.4|180851.4|180635.2|180876.2|180635.2|180840.4|180609.4|20
1732595070000|2024-11-26 04:24:30|180873.9|180621.3|180848.4|180633.6|180875.5|180637.3|180836.1|180616.9|21
1732595080000|2024-11-26 04:24:40|180860.4|180630.6|180865.1|180641.3|180876.5|180645.5|180843|180625.2|23
1732595090000|2024-11-26 04:24:50|180867.1|180642.8|180873.6|180652.3|180873.6|180652.3|180865.5|180642.8|7
1732595100000|2024-11-26 04:25:00|180871.4|180650.5|180891|180670.1|180913.7|180672.3|180871.4|180650.5|8
1732595110000|2024-11-26 04:25:10|180893.1|180672.1|180917.3|180661.2|180917.3|180677.4|180893.1|180661.2|4
1732595120000|2024-11-26 04:25:20|180909.1|180653|180889.6|180677|180909.1|180679.3|180881.6|180653|14
1732595130000|2024-11-26 04:25:30|180887.7|180675.1|180845.2|180628.3|180887.7|180675.9|180844.1|180616.5|14
1732595140000|2024-11-26 04:25:40|180847|180630.2|180850.8|180606.1|180867.4|180630.8|180839.2|180599.3|34
1732595150000|2024-11-26 04:25:50|180836.3|180625.4|180851.4|180612.6|180857.9|180625.4|180836.3|180606.3|22
1732595160000|2024-11-26 04:26:00|180846|180611.2|180843.1|180600.4|180855.4|180615.2|180818.7|180593.2|26
1732595170000|2024-11-26 04:26:10|180850.8|180600.7|180854.8|180613.5|180854.8|180616.7|180834.6|180600.7|13
1732595180000|2024-11-26 04:26:20|180852.3|180617|180843.3|180619.2|180852.6|180623.8|180839.6|180615|10
1732595190000|2024-11-26 04:26:30|180844.1|180621.8|180846.9|180621|180871.3|180624.3|180833.1|180601.9|19
1732595200000|2024-11-26 04:26:40|180848.5|180623.1|180842.6|180622|180860.9|180635.2|180824.5|180601.5|19
1732595210000|2024-11-26 04:26:50|180827.9|180600.8|180845.6|180623.7|180855.6|180623.7|180827.9|180600.8|4
1732595220000|2024-11-26 04:27:00|180840.2|180619|180839.2|180614.2|180854.8|180623.3|180829.3|180590.9|17
1732595230000|2024-11-26 04:27:10|180874|180609.6|180842.6|180632.1|180874|180642.2|180842.6|180609.6|10
1732595240000|2024-11-26 04:27:20|180838.5|180628|180865.4|180612.1|180868.4|180632.6|180838.5|180608.3|13
1732595250000|2024-11-26 04:27:30|180868.1|180614.8|180833.9|180624.1|180868.1|180632.1|180833|180614.8|10
1732595260000|2024-11-26 04:27:40|180867.5|180609.9|180847.7|180632|180867.5|180632.1|180835|180607.8|11
1732595270000|2024-11-26 04:27:50|180863.1|180625.7|180845.7|180622.2|180881.5|180625.7|180845.7|180610.6|12
1732595280000|2024-11-26 04:28:00|180860.1|180626.9|180840.9|180625.7|180862.8|180634.6|180837.9|180621.1|12
1732595290000|2024-11-26 04:28:10|180839.1|180623.9|180836.8|180625.4|180847.7|180629.7|180832.7|180615.1|17
1732595300000|2024-11-26 04:28:20|180838.6|180612.8|180842.1|180618.7|180870.6|180635.7|180834.4|180609|21
1732595310000|2024-11-26 04:28:30|180843.7|180620.5|180846.1|180637.1|180860.6|180637.1|180835.1|180605.9|13
1732595320000|2024-11-26 04:28:40|180800.9|180670.9|180852.4|180609.8|180858.3|180670.9|180800.9|180606.5|11
1732595330000|2024-11-26 04:28:50|180854.4|180608.4|180853.1|180633.3|180862.3|180650.4|180847.5|180608.4|15
1732595340000|2024-11-26 04:29:00|180854.8|180634.9|180860.9|180616.5|180863.9|180643.1|180852.4|180610.2|8
1732595350000|2024-11-26 04:29:10|180865.6|180607|180852.4|180634.8|180865.6|180641.3|180852.4|180583.9|10
1732595360000|2024-11-26 04:29:20|180854|180637.6|180848.4|180629.8|180864.8|180640.5|180835.5|180626.9|13
1732595370000|2024-11-26 04:29:30|180838|180622.6|180852.8|180635.9|180856.5|180635.9|180838|180622.6|7
1732595380000|2024-11-26 04:29:40|180852.7||180852.7||180852.7||180852.7||1
1732595390000|2024-11-26 04:29:50|180843.5|180615.7|180848.2|180634.5|180849.8|180643.1|180836|180615.7|6
1732595400000|2024-11-26 04:30:00|180865.7|180635.3|180856|180639.3|180871.4|180652.2|180849.1|180634.5|13
1732595410000|2024-11-26 04:30:10|180853.2|180628.6|180853.2|180628.6|180853.2|180628.6|180853.2|180628.6|1
1732595420000|2024-11-26 04:30:20|180853.1|180628.7|180850.3|180635.8|180861.2|180644.1|180850.3|180628.7|10
1732595430000|2024-11-26 04:30:30|180850.1|180636|180850.1|180636|180850.1|180636|180850.1|180636|1
1732595440000|2024-11-26 04:30:40|180851.1|180632.3|180851.3|180626.4|180865|180641.1|180841.5|180609.3|13
1732595450000|2024-11-26 04:30:50|180858.6|180633.3|180864.5|180642.1|180885.1|180642.1|180850.4|180611.5|8
1732595460000|2024-11-26 04:31:00|180862.3|180640.6|180894.5|180676.9|180899.8|180705.9|180830.5|180624.9|24
1732595470000|2024-11-26 04:31:10|180899.8|180677.7|180936|180715.7|180945.4|180738.7|180867|180677.7|22
1732595480000|2024-11-26 04:31:20|180949.7|180712.3|180948|180692.7|180949.7|180718.2|180932.3|180692.7|5
1732595490000|2024-11-26 04:31:30|180957.7|180692.9|180935.5|180716.2|180957.7|180722|180931.5|180690.3|13
1732595500000|2024-11-26 04:31:40|180930.9|180711.5|180935.7|180713.8|180935.7|180714.1|180930.9|180711.5|3
1732595510000|2024-11-26 04:31:50|180933.3|180715|180935.5|180714.9|180954.9|180717.3|180933.3|180695.8|7
1732595520000|2024-11-26 04:32:00|180932.8|180712.3|180929|180709.5|180934.3|180719.3|180921.5|180700.6|15
1732595530000|2024-11-26 04:32:10|180931.4|180712.1|180925|180707.4|180939.8|180712.1|180905.9|180675.9|14
1732595540000|2024-11-26 04:32:20|180923.4|180707.6|180927|180710.4|180927|180712.8|180922|180707.6|3
1732595550000|2024-11-26 04:32:30|180920|180708.4|180941.1|180686.9|180941.1|180710.5|180914.9|180682.2|11
1732595560000|2024-11-26 04:32:40|180937.2|180683.1|180925.2|180703.1|180948|180719.8|180913.5|180683.1|10
1732595570000|2024-11-26 04:32:50|180935.4|180684.9|180917.8|180714.5|180942.8|180714.5|180905.4|180684.9|17
1732595580000|2024-11-26 04:33:00|180901.6|180705.8|180927|180702|180937.1|180710.9|180901.6|180675.2|20
1732595590000|2024-11-26 04:33:10|180925|180700|180943.6|180691.9|180945.6|180723.3|180913|180677|22
1732595600000|2024-11-26 04:33:20|180940.9|180689.2|180926.2|180703.9|180940.9|180706.6|180915.8|180686.7|13
1732595610000|2024-11-26 04:33:30|180925|180702.1|180945.9|180693.2|180951.7|180711.6|180915.5|180689.8|12
1732595620000|2024-11-26 04:33:40|180917.6|180710.1|180954.8|180700.3|180964.5|180713.5|180917.6|180693.6|11
1732595630000|2024-11-26 04:33:50|180952.3|180697.7|180933.4|180717.1|180958.1|180720.1|180921.4|180697.7|19
1732595640000|2024-11-26 04:34:00|180941.1|180727.5|180923.2|180702.8|180950.1|180727.5|180914.5|180686.9|16
1732595650000|2024-11-26 04:34:10|180918|180701.8|180969.9|180760.8|180969.9|180760.8|180887.2|180695.2|20
1732595660000|2024-11-26 04:34:20|180970.6|180752.2|180949|180733.3|180984.9|180752.9|180945.3|180716.5|13
1732595670000|2024-11-26 04:34:30|180946.9|180731.7|180950.8|180732.5|180953.6|180735.2|180937.8|180731.7|6
1732595680000|2024-11-26 04:34:40|180950.7|180732.6|180944.8|180723.3|180950.7|180732.6|180944.8|180723.3|3
1732595690000|2024-11-26 04:34:50||180723.4||180723.4||180723.4||180723.4|1
1732595700000|2024-11-26 04:35:00|180943.1|180721.7|180949|180730.1|180949|180743.3|180937.7|180721.7|12
1732595710000|2024-11-26 04:35:10|180947.2|180728.4|180954.9|180731.2|180958.2|180744.9|180940|180726.4|10
1732595720000|2024-11-26 04:35:20|180987.7|180770.3|180981.7|180750.7|180987.7|180771.7|180978.3|180750.7|8
1732595730000|2024-11-26 04:35:30|180979|180757.4|180976.3|180752.6|180979|180761.8|180974.6|180750.9|6
1732595760000|2024-11-26 04:36:00|181030.8|180691.9|181030.8|180691.9|181030.8|180691.9|181030.8|180691.9|1
1732595770000|2024-11-26 04:36:10|180976.3|180752.6|180931.3|180686.6|180976.3|180752.6|180911|180681.3|22
1732595780000|2024-11-26 04:36:20|180926.3|180683.9|180941.5|180704.1|180948|180712.1|180926.3|180683.9|10
1732595790000|2024-11-26 04:36:30|180939.3|180697.1|180928.4|180696.6|180942.7|180705.2|180925.1|180693.4|13
1732595800000|2024-11-26 04:36:40|180926|180694.1|180924.4|180692.3|180944.5|180699.7|180921.6|180689.6|11
1732595810000|2024-11-26 04:36:50|180922.3|180690.5|181001.5|180754.3|181001.5|180754.3|180922.3|180690.5|14
1732595820000|2024-11-26 04:37:00|181017.5|180767.7|181015.3|180771.7|181023.8|180788.1|181007.5|180760.5|26
1732595830000|2024-11-26 04:37:10|181013.4|180771.8|181007.2|180766.8|181023.4|180793.4|180993.9|180756.6|28
1732595840000|2024-11-26 04:37:20|181013.7|180767.7|181007.5|180764.7|181013.7|180770.8|180992.3|180764.7|4
1732595850000|2024-11-26 04:37:30|181010.6|180766.8|180959.7|180726.1|181011.9|180769.8|180959.7|180726.1|13
1732595860000|2024-11-26 04:37:40|180955.9|180719.1|180950.1|180711.6|180959.4|180729.4|180940.8|180711.6|7
1732595870000|2024-11-26 04:37:50|180950.4|180712|180948.1|180711.2|180954.4|180716|180942.1|180711.2|4
1732595880000|2024-11-26 04:38:00|180936.7|180699.6|180941.8|180703.9|180948.7|180712.2|180936.7|180699.6|8
1732595890000|2024-11-26 04:38:10|180938.9|180700.5|180941.9|180705.2|180941.9|180712.2|180938.9|180700.5|4
1732595900000|2024-11-26 04:38:20|180941.7|180705.1|180934.1|180695|180941.7|180712.6|180934.1|180695|4
1732595910000|2024-11-26 04:38:30|180930|180691.1|180923.2|180697.6|180931.4|180709|180914.4|180681.2|17
1732595920000|2024-11-26 04:38:40|180924.7|180689.7|180921.9|180692.7|180929.3|180696.3|180911.3|180688.2|12
1732595930000|2024-11-26 04:38:50|180919.1|180690|180914.1|180680.8|180946.9|180697.3|180913.1|180675.2|20
1732595940000|2024-11-26 04:39:00|180916.8|180683.6|180929.8|180691.1|180929.8|180691.1|180914.3|180683.6|7
1732595950000|2024-11-26 04:39:10|180932.4|180693.8|180921.7|180692.5|180932.4|180698.5|180918.1|180689.1|9
1732595960000|2024-11-26 04:39:20|180920|180683.9|180920.8|180688.8|180924.6|180689.6|180911.1|180680.8|13
1732595970000|2024-11-26 04:39:30|180918.4|180686.2|180918.4|180689.6|180921.9|180691.5|180916.4|180685.5|11
1732595980000|2024-11-26 04:39:40|180914.8|180685.8|180915.3|180677.5|180923.8|180685.8|180912.3|180674.4|10
1732595990000|2024-11-26 04:39:50|180913|180678.3|180911.9|180680.6|180942.8|180703.4|180911.9|180677.2|17
1732596000000|2024-11-26 04:40:00|180907.9|180676.5|180907.8|180676.6|180920.4|180692.1|180906.3|180675.1|11
1732596010000|2024-11-26 04:40:10|180908.3|180674.8|180906.9|180673.9|180910.1|180676.6|180906.9|180673.9|5
1732596020000|2024-11-26 04:40:20|180909.7|180683.4|180918.1|180678.8|180918.1|180683.4|180909.7|180676.1|7
1732596030000|2024-11-26 04:40:30|180915.5|180676.2|180914.9|180681.1|180915.5|180681.1|180903.3|180675|5
1732596040000|2024-11-26 04:40:40|180910.5|180676.7|180911.8|180679.1|180915.1|180682.9|180910.5|180676.7|6
1732596050000|2024-11-26 04:40:50|180925.8|180692.3|180919.6|180682.8|180925.8|180692.3|180919.6|180682.8|2
1732596060000|2024-11-26 04:41:00|180924.9|180688.2|180915.2|180711.3|180934.8|180711.3|180913.4|180688.2|18
1732596070000|2024-11-26 04:41:10|180923.5|180691.9|180923.5|180691.9|180923.5|180691.9|180923.5|180691.9|1
1732596080000|2024-11-26 04:41:20|180923.7|180695.7|180930.6|180691.8|180940.9|180709.1|180923.7|180691.8|9
1732596090000|2024-11-26 04:41:30|180931.1|180703.9|181012.9|180764.5|181013|180771.8|180922.4|180692.5|16
1732596100000|2024-11-26 04:41:40|181010|180761.7|181003.7|180767.5|181010|180779.8|181001.5|180761.5|18
1732596110000|2024-11-26 04:41:50|181000.4|180764.2|181009.9|180785.8|181014.7|180785.8|181000.4|180764.2|5
1732596120000|2024-11-26 04:42:00|181024|180776.9|181024|180776.9|181024|180776.9|181024|180776.9|1
1732596140000|2024-11-26 04:42:20|181075|180733|181012.6|180769.7|181075|180785.7|181007.6|180733|6
1732596150000|2024-11-26 04:42:30|181021.4|180768.9|180999|180770.1|181021.4|180779.9|180994.5|180761.5|16
1732596160000|2024-11-26 04:42:40|180999.4|180765|180996|180761.7|180999.4|180765|180996|180761.7|4
1732596170000|2024-11-26 04:42:50|180998.6|180764.3|181001.1|180766.3|181009.7|180775.5|180998.6|180764.3|4
1732596180000|2024-11-26 04:43:00|181003.1|180770.4|181019.8|180768.7|181019.8|180770.4|180986.8|180754|14
1732596190000|2024-11-26 04:43:10|181023.4|180770.1|181008.1|180764.7|181025.6|180770.1|181008.1|180757.2|4
1732596200000|2024-11-26 04:43:20|181013.1|180773.4|180998.8|180758.1|181013.1|180779.5|180996.5|180758.1|9
1732596210000|2024-11-26 04:43:30|181001.4|180760.6|181003.9|180768.1|181027.3|180772.9|181000.7|180760.6|15
1732596220000|2024-11-26 04:43:40|181007.7|180771.5|181000.6|180770.6|181007.7|180772.2|180998.3|180768.3|7
1732596230000|2024-11-26 04:43:50|180997.8|180768|181011.7|180774.4|181011.7|180774.4|180997.8|180768|2
1732596240000|2024-11-26 04:44:00|181014.7|180777.4|181008.8|180780|181014.7|180780|181005|180763.8|6
1732596250000|2024-11-26 04:44:10|181008.9|180770.4|180992.3|180770.4|181008.9|180770.4|180992.3|180767.7|5
1732596260000|2024-11-26 04:44:20|180999.3|180766.4|181004.6|180770|181007.2|180779.4|180993.1|180765.6|16
1732596270000|2024-11-26 04:44:30|180999.2|180764.1|181004.8|180770.2|181005.1|180770.4|180996|180761.8|16
1732596280000|2024-11-26 04:44:40|181003.3|180769.8|181004.9|180770.2|181005|180770.2|181003.3|180769.8|3
1732596290000|2024-11-26 04:44:50|181001.5|180766.8|180999.8|180765.9|181004.2|180770.4|180991.1|180753.7|11
1732596300000|2024-11-26 04:45:00|181002.8|180769|181010.3|180776.2|181013|180778.7|181002.8|180769|9
1732596310000|2024-11-26 04:45:10|181018.6|180790.7|181013.3|180776|181031.9|180790.7|181013.3|180776|6
1732596320000|2024-11-26 04:45:20|181014|180776.8|181011.7|180775.5|181014|180779.8|181003.2|180775.5|3
1732596330000|2024-11-26 04:45:30|181018.6|180782.4|181022.5|180772.4|181022.5|180783.9|181018.6|180772.4|4
1732596340000|2024-11-26 04:45:40|181018.9|180768.8|181006.6|180772.1|181018.9|180772.1|181002.1|180764.8|5
1732596350000|2024-11-26 04:45:50|181004.5|180774.1|181015|180778.9|181016.4|180786.8|181000.6|180770.1|9
1732596360000|2024-11-26 04:46:00|181009.9|180773.7|181014.6|180776|181014.6|180779.4|181005.9|180773.7|5
1732596370000|2024-11-26 04:46:10|181004.1|180777.1|181007.9|180777.7|181007.9|180777.7|181004.1|180777.1|3
1732596380000|2024-11-26 04:46:20|180996.8|180785.8|181009.2|180769.7|181020.9|180785.8|180996.8|180769.7|4
1732596390000|2024-11-26 04:46:30|181020.4|180780.9|181014.4|180777.5|181024.3|180780.9|181005.8|180772.8|7
1732596400000|2024-11-26 04:46:40|181016.5|180788.6|181006.3|180775.5|181016.5|180788.6|181006.3|180775.5|3
1732596410000|2024-11-26 04:46:50|181002.7|180772|181010.1|180776.9|181010.1|180778.4|181000.9|180772|6
1732596440000|2024-11-26 04:47:20|181013.2|180780.1|181047.3|180824.1|181048.6|180872.6|180995.4|180775.7|17
1732596450000|2024-11-26 04:47:30|181049.9|180826.8|181089.6|180869.5|181104.2|180881.7|181047.1|180823.9|16
1732596460000|2024-11-26 04:47:40|181108.4|180883|181098.5|180874.8|181108.4|180883|181084.5|180864.9|17
1732596470000|2024-11-26 04:47:50|181108.7|180869.3|181108.7|180869.3|181108.7|180869.3|181108.7|180869.3|1
1732596480000|2024-11-26 04:48:00|181105.1|180874|181103|180870.3|181114.3|180886.4|181088.2|180857.3|23
1732596490000|2024-11-26 04:48:10|181100.2|180866.8|181106.8|180869.7|181137.3|180928.7|181058.7|180849.7|26
1732596500000|2024-11-26 04:48:20|181108.4|180874|181115.4|180874.5|181115.4|180927.2|181057.2|180851.4|22
1732596510000|2024-11-26 04:48:30|181101.6|180885.7|181099|180880.2|181111.1|180935.4|181065.4|180863.3|15
1732596520000|2024-11-26 04:48:40|181108.2|180868.2|181104.2|180865.8|181108.2|180885.1|181096.7|180860.7|5
1732596530000|2024-11-26 04:48:50|181104.6|180863.2|181103.9|180870.9|181104.6|180873.1|181090.6|180856.2|16
1732596540000|2024-11-26 04:49:00|181087.7|180849.6|181075.7|180838.9|181087.7|180858.1|181070.1|180838.9|9
1732596550000|2024-11-26 04:49:10|181074.5|180829.3|181052.7|180817.3|181074.5|180836.1|181044.4|180812.1|12
1732596560000|2024-11-26 04:49:20|181049.7|180814.3|181049.7|180814.3|181049.7|180814.3|181049.7|180814.3|1
1732596570000|2024-11-26 04:49:30|181059.3|180824.4|181039.9|180796.8|181065.9|180829.6|181011.5|180785.4|22
1732596580000|2024-11-26 04:49:40|180986.8|180856.8|181029|180792.4|181043.4|180856.8|180986.8|180792.4|7
1732596590000|2024-11-26 04:49:50|181025.3|180787.9|181049.1|180808.8|181049.1|180852|180982|180783.9|17
1732596600000|2024-11-26 04:50:00|181048.8|180804.7|181052|180818.9|181052|180818.9|181048.6|180804.7|4
1732596620000|2024-11-26 04:50:20|181041.1|180812.8|181042.5|180797.2|181042.5|180812.8|181033.5|180793.2|5
1732596630000|2024-11-26 04:50:30|181042.4||181042.4||181042.4||181042.4||1
1732596640000|2024-11-26 04:50:40|181039|180793.7|181043.7|180806|181044.1|180806|181039|180793.7|3
1732596660000|2024-11-26 04:51:00|181041|180803.3|181036.1|180790.9|181041|180803.3|181027|180789.7|5
1732596670000|2024-11-26 04:51:10|181038.7|180793.5|181040.7|180793.5|181040.7|180793.5|181038.7|180793.5|2
1732596680000|2024-11-26 04:51:20|181040.5|180810|181040.5|180797.4|181040.5|180810|181040.5|180797.4|2
1732596690000|2024-11-26 04:51:30|181045.3|180802.2|181045.1|180802.5|181045.3|180814|181032.9|180799.3|7
1732596720000|2024-11-26 04:52:00|181035.3|180792.7|181015.5|180780.2|181038.3|180794.2|181005.5|180763.3|23
1732596730000|2024-11-26 04:52:10|181017.5|180767|181028.2|180789.9|181033|180789.9|181015.8|180765.7|8
1732596740000|2024-11-26 04:52:20|181025.8|180787.2|181024.7|180786.1|181025.8|180787.2|181024.7|180786.1|2
1732596750000|2024-11-26 04:52:30||180786.2||180786.2||180786.2||180786.2|1
1732596760000|2024-11-26 04:52:40|181030.7|180786.1|181026.5|180778.7|181040.4|180786.4|180994.4|180761.6|10
1732596780000|2024-11-26 04:53:00|181021.8|180774.1|181029.4|180776.5|181029.4|180786.2|180996|180763.7|16
1732596790000|2024-11-26 04:53:10||180776.6||180776.6||180776.6||180776.6|1
1732596800000|2024-11-26 04:53:20|181033.2|180780.5|181031.5|180791.6|181041.3|180808.8|181011.5|180775.5|17
1732596810000|2024-11-26 04:53:30|181036.1|180795.7|181026.7|180787.2|181036.1|180798.3|181005.2|180775.4|17
1732596820000|2024-11-26 04:53:40|181023.8|180784.5|181026.6|180784|181037.7|180803.9|181009.7|180771.9|14
1732596830000|2024-11-26 04:53:50|181019.5|180769.9|181025.4|180768.2|181035.7|180797.1|181008.4|180765|22
1732596840000|2024-11-26 04:54:00|181022.4|180765.2|181044.7|180809.6|181044.7|180809.6|181001|180758.8|13
1732596860000|2024-11-26 04:54:20|181042.1|180816.5|181048|180811.3|181058.5|180823|181039.1|180803.9|15
1732596870000|2024-11-26 04:54:30|181047.7|180806.3|181013.9|180761.2|181047.7|180806.3|181007.2|180761.2|16
1732596880000|2024-11-26 04:54:40|181005.9|180761.8|180976.1|180741.7|181018.5|180826.1|180956.1|180733.7|25
1732596890000|2024-11-26 04:54:50|180984.9|180744.1|180972.7|180724.5|180992.4|180751.8|180969.6|180724.5|14
1732596900000|2024-11-26 04:55:00|180969.4|180721.1|180991.6|180752|180997.7|180753.8|180969.4|180721.1|19
1732596910000|2024-11-26 04:55:10|180991.3|180751.7|181022.1|180758.6|181024.8|180791.7|180991.3|180751.7|14
1732596920000|2024-11-26 04:55:20|181013.5|180741|180989.5|180748.9|181013.5|180751.8|180982.8|180741|13
1732596930000|2024-11-26 04:55:30|180981.5|180746.4|180994.9|180750|180997.9|180752.7|180981.5|180743.1|11
1732596940000|2024-11-26 04:55:40|180992.7|180747.7|180992.4|180752.6|180997.4|180752.6|180989.6|180744.8|6
1732596950000|2024-11-26 04:55:50|180985.9|180747.9|180987.9|180746.2|180994.9|180749.3|180980.3|180740.6|10
1732596960000|2024-11-26 04:56:00|180985.8|180747.5|180996.2|180755.6|181000.7|180772.6|180979.2|180747.5|11
1732596970000|2024-11-26 04:56:10|180984.6|180743.9|180994.1|180753.3|180994.1|180753.3|180980|180731.4|4
1732596980000|2024-11-26 04:56:20|181001.1|180772.8|180983.3|180745.7|181001.1|180772.8|180981.1|180745.7|16
1732596990000|2024-11-26 04:56:30|180987|180749.4|180983.8|180747.7|180993.8|180761.5|180982.8|180747.7|13
1732597000000|2024-11-26 04:56:40|180986.4|180750.2|180993.2|180748.1|180993.2|180750.2|180986.4|180748.1|2
1732597010000|2024-11-26 04:56:50|180995.8|180750.7|181016.5|180774.4|181016.5|180775.1|180976.8|180748.5|17
1732597020000|2024-11-26 04:57:00|181020.5|180778.4|181020.3|180777.2|181022.9|180791.3|181020.3|180777.2|4
1732597040000|2024-11-26 04:57:20|180999.3|180767.7|180986.3|180753.7|181014.8|180783.7|180986.3|180752.4|24
1732597050000|2024-11-26 04:57:30|180995.6|180766.7|180987.3|180757.4|181005|180774.2|180987.3|180753.9|17
1732597060000|2024-11-26 04:57:40|180995.2|180758.5|181011.7|180770.1|181014.4|180778.3|180992.8|180757.6|14
1732597070000|2024-11-26 04:57:50|181016.1|180774.5|180995.8|180776.7|181016.1|180782|180995.8|180768.5|10
1732597080000|2024-11-26 04:58:00|180992.2|180773|180997.4|180773.3|181005.2|180775|180991.3|180755.6|10
1732597090000|2024-11-26 04:58:10|180995.4|180760.3|180995.7|180757.6|180995.7|180760.3|180981.4|180750.9|13
1732597100000|2024-11-26 04:58:20|180992.8|180754.7|180996.9|180758.8|180996.9|180810.3|180940.3|180737.7|16
1732597110000|2024-11-26 04:58:30|180999.2|180761.6|181012.5|180771.5|181016.4|180790.7|180999.2|180761.6|8
1732597120000|2024-11-26 04:58:40|180999|180779.8|181000.5|180765.9|181014|180785.2|180989.6|180759.7|17
1732597130000|2024-11-26 04:58:50|180952.5|180822.5|181007.6|180771|181009|180822.5|180952.5|180763.7|15
1732597140000|2024-11-26 04:59:00|181012.6|180787.6|180995.1|180767.4|181029.3|180787.6|180992.3|180759.4|21
1732597150000|2024-11-26 04:59:10|180991.2|180763.5|180991.5|180766.6|181042.6|180776.7|180974.5|180743.3|26
1732597160000|2024-11-26 04:59:20|180987.6|180763.1|181021.2|180751.3|181021.2|180783.2|180986.1|180751.3|20
1732597170000|2024-11-26 04:59:30|181018.4|180752.4|181003.8|180759.6|181018.4|180826.7|180950.5|180752.3|19
1732597180000|2024-11-26 04:59:40|181003.6|180775.8|180990.6|180766.4|181017|180824.1|180950.5|180755.2|24
1732597190000|2024-11-26 04:59:50|180992.1|180768.3|181031.4|180757.4|181032.5|180822|180952|180747.5|17
1732597200000|2024-11-26 05:00:00|181031.6|180757|180947.1|180817.1|181031.6|180823.9|180946|180757|15
1732597210000|2024-11-26 05:00:10|180947|180817|180943.6|180813.6|180947|180817|180941.4|180811.4|3
1732597220000|2024-11-26 05:00:20|180953.6|180823.6|180952.1|180822.1|181015.8|180834.4|180943.8|180776.7|25
1732597230000|2024-11-26 05:00:30|180954.1|180824.1|180995.1|180789.1|181040.5|180827.6|180947.7|180777.3|24
1732597240000|2024-11-26 05:00:40|180950.6|180820.6|180950.6|180820.6|180963.6|180833.6|180945.1|180815.1|8
1732597250000|2024-11-26 05:00:50|180950.3|180820.3|180957.7|180827.7|180965.5|180835.5|180945|180815|24
1732597260000|2024-11-26 05:01:00|180953.4|180823.4|180948.4|180818.4|180954.7|180824.7|180944.3|180814.3|15
1732597270000|2024-11-26 05:01:10|180945.6|180815.6|180946.9|180816.9|181015.7|180823.1|180942.6|180781.8|9
1732597280000|2024-11-26 05:01:20|180949.6|180819.6|180943.2|180813.2|180993.1|180822.9|180941.5|180780.3|21
1732597290000|2024-11-26 05:01:30|180940|180810|180933.1|180803.1|180944.8|180814.8|180933.1|180803.1|8
1732597310000|2024-11-26 05:01:50|180939.4|180809.4|180942.6|180812.6|180942.6|180812.6|180939.4|180809.4|3
1732597320000|2024-11-26 05:02:00|180939.7|180809.7|180940.1|180810.1|180943.3|180813.3|180934.6|180804.6|9
1732597330000|2024-11-26 05:02:10|180926.1|180796.1|180926.8|180796.8|180926.9|180796.9|180926.1|180796.1|3
1732597340000|2024-11-26 05:02:20|180897.3|180767.3|180898.7|180768.7|180898.7|180768.7|180880.3|180750.3|14
1732597350000|2024-11-26 05:02:30|180898.2|180768.2|180885.7|180755.7|180898.2|180768.2|180881.6|180751.6|13
1732597360000|2024-11-26 05:02:40|180883.4|180753.4|180884.2|180754.2|180936.3|180759.3|180878|180708|24
1732597370000|2024-11-26 05:02:50|180889.1|180759.1|180931.4|180689.8|180950.6|180759.1|180876.8|180689.8|27
1732597380000|2024-11-26 05:03:00|180926.7|180715.2|180886.8|180756.8|180926.7|180758.7|180875.9|180715.2|19
1732597390000|2024-11-26 05:03:10|180884|180754|180892.3|180762.3|180934|180762.3|180874.5|180718.7|19
1732597400000|2024-11-26 05:03:20|180886.2|180756.2|180925.5|180709.8|180968.9|180764.7|180885.7|180696.9|27
1732597410000|2024-11-26 05:03:30|180923.8|180710.2|180926.9|180721.1|180942.4|180732.9|180915.3|180706.8|16
1732597420000|2024-11-26 05:03:40|180928.2|180716.9|180934.6|180707.6|180935.1|180755.2|180885|180707.6|9
1732597430000|2024-11-26 05:03:50|180937.6|180710.6|180935.1|180719.2|180943.5|180721.4|180929.1|180710.6|11
1732597440000|2024-11-26 05:04:00|180931.3|180718.4|180889.3|180759.3|180932.9|180764.9|180885.9|180696|10
1732597450000|2024-11-26 05:04:10|180888.8|180758.8|180936.3|180698.6|180948.8|180767.2|180888.8|180675.5|19
1732597460000|2024-11-26 05:04:20|180939.6|180683|180934.9|180709.2|180945|180719.5|180924.7|180683|14
1732597470000|2024-11-26 05:04:30|180932.8|180713.3|180938.8|180718|180939.1|180730.7|180932.8|180713.3|8
1732597480000|2024-11-26 05:04:40|180931.9|180716.6|180928.7|180716.5|180932.9|180718.2|180925.9|180716.5|5
1732597490000|2024-11-26 05:04:50|180922.7|180718.8|180923.5|180714.8|180923.9|180718.8|180922.6|180714.8|4
1732597500000|2024-11-26 05:05:00|180919|180716.9|180897.4|180767.4|180925.7|180768.7|180887.4|180716.2|11
1732597510000|2024-11-26 05:05:10|180898.5|180768.5|180892.1|180762.1|180898.5|180768.5|180883.8|180753.8|14
1732597520000|2024-11-26 05:05:20|180896.1|180766.1|180890.6|180760.6|180896.1|180766.1|180888.7|180758.7|5
1732597530000|2024-11-26 05:05:30|180889.9|180759.9|180931.4|180698.3|180931.4|180772|180875.2|180698.3|18
1732597540000|2024-11-26 05:05:40|180875.8|180745.8|180935.6|180705.3|180962.1|180756.4|180875.8|180701.1|21
1732597550000|2024-11-26 05:05:50|180936.5|180702.2|180939.2|180709.9|180952.9|180727.3|180936.5|180702.2|15
1732597560000|2024-11-26 05:06:00|180938.5|180707.4|180944.6|180728.1|180953.7|180729.5|180925.5|180699.9|14
1732597570000|2024-11-26 05:06:10|180936.7|180722.7|180929.4|180722.3|180944.2|180727.2|180927.4|180718|12
1732597580000|2024-11-26 05:06:20|180903|180773|180918.2|180788.2|180918.2|180788.2|180902.9|180772.9|7
1732597590000|2024-11-26 05:06:30|180917.9|180787.9|180918.5|180788.5|180930|180800|180905.9|180775.9|15
1732597600000|2024-11-26 05:06:40|180918.6|180788.6|180921.9|180791.9|180921.9|180791.9|180918.6|180788.6|4
1732597610000|2024-11-26 05:06:50|180917.9|180787.9|180915.8|180785.8|180956.6|180787.9|180915.8|180751.8|3
1732597620000|2024-11-26 05:07:00|180911.3|180781.3|180898.5|180768.5|180957.2|180781.3|180892.3|180677.2|13
1732597630000|2024-11-26 05:07:10|180900.1|180770.1|180942.8|180669.3|180971.2|180770.1|180887.2|180669.3|18
1732597640000|2024-11-26 05:07:20|180939.9|180670.4|180937|180689.3|180942.7|180692.2|180909.6|180669.6|13
1732597650000|2024-11-26 05:07:30|180933.6|180713|180934.5|180724.7|180943|180724.7|180921.7|180713|10
1732597660000|2024-11-26 05:07:40|180930.9|180723.5|180894.3|180764.3|180930.9|180764.3|180878.7|180721.8|10
1732597670000|2024-11-26 05:07:50|180892.2|180762.2|180893.4|180763.4|180896.9|180766.9|180892.2|180762.2|5
1732597680000|2024-11-26 05:08:00|180890.5|180760.5|180958|180705.4|180958|180787.2|180885.2|180705.4|10
1732597690000|2024-11-26 05:08:10|180946.8|180712.7|180893.6|180763.6|180946.8|180764.1|180886.9|180712.7|19
1732597700000|2024-11-26 05:08:20|180893.5|180763.5|180897.9|180767.9|180977.6|180767.9|180892.3|180685|13
1732597710000|2024-11-26 05:08:30|180897.6|180767.6|180886.3|180756.3|180897.6|180767.6|180886|180756|5
1732597720000|2024-11-26 05:08:40|180886.4|180756.4|180889.4|180759.4|180889.9|180759.9|180885.2|180755.2|5
1732597730000|2024-11-26 05:08:50|180892|180762|180918.4|180692.3|180922.8|180762|180880.1|180691.4|20
1732597740000|2024-11-26 05:09:00|180914.5|180710.3|180922.7|180692.5|180922.7|180748.4|180872.2|180692.5|22
1732597750000|2024-11-26 05:09:10|180943|180685.3|180881.6|180751.6|180944.6|180759.2|180878.1|180684|13
1732597760000|2024-11-26 05:09:20|180883.8|180753.8|180887|180757|180931.2|180763|180881.3|180728.6|11
1732597770000|2024-11-26 05:09:30|180894.9|180764.9|180894.9|180764.9|180894.9|180764.9|180894.9|180764.9|1
1732597780000|2024-11-26 05:09:40|180891.5|180761.5|180884.6|180754.6|180891.5|180761.5|180884.6|180754.6|5
1732597790000|2024-11-26 05:09:50|180890.6|180760.6|180876.1|180746.1|180890.6|180760.6|180876.1|180746.1|10
1732597800000|2024-11-26 05:10:00|180874.5|180744.5|180870.7|180740.7|180881.8|180751.8|180869.5|180739.5|17
1732597810000|2024-11-26 05:10:10|180873.9|180743.9|180863|180733|180928.3|180743.9|180858.4|180672.9|16
1732597820000|2024-11-26 05:10:20|180866.1|180736.1|180867.8|180737.8|180875.2|180745.2|180865.3|180735.3|13
1732597830000|2024-11-26 05:10:30|180863.9|180733.9|180947|180676.6|180947|180739.2|180854.5|180676.6|16
1732597840000|2024-11-26 05:10:40|180878.7|180748.7|180874.8|180744.8|180881.5|180751.5|180874.8|180744.8|17
1732597850000|2024-11-26 05:10:50|180874.3|180744.3|180865.6|180735.6|180879|180749|180863.9|180733.9|15
1732597860000|2024-11-26 05:11:00|180866.2|180736.2|180885.9|180755.9|180947.4|180765|180864.2|180680.4|14
1732597870000|2024-11-26 05:11:10|180893.1|180763.1|180893.6|180763.6|180898.8|180768.8|180890.2|180760.2|6
1732597880000|2024-11-26 05:11:20|180892.5|180762.5|180893.4|180763.4|180893.4|180763.4|180892.5|180762.5|2
1732597900000|2024-11-26 05:11:40|180893.3|180763.3|180891.3|180761.3|180897.4|180767.4|180890|180760|7
1732597910000|2024-11-26 05:11:50|180887.1|180757.1|180897.6|180767.6|180899.7|180769.7|180887.1|180757.1|13
1732597920000|2024-11-26 05:12:00|180898.9|180768.9|180919.3|180789.3|180935.1|180805.1|180893|180763|21
1732597930000|2024-11-26 05:12:10|180920.6|180790.6|180952.3|180822.3|180952.3|180822.3|180919.9|180789.9|12
1732597940000|2024-11-26 05:12:20|180954.5|180824.5|180954.5|180824.5|180954.5|180824.5|180954.5|180824.5|1
1732597950000|2024-11-26 05:12:30|180950.1|180820.1|180926.6|180796.6|180950.1|180820.1|180926.6|180796.6|6
1732597960000|2024-11-26 05:12:40|180928.7|180798.7|180931.4|180801.4|180988.9|180817.7|180926.7|180733.8|12
1732597970000|2024-11-26 05:12:50|180909.2|180779.2|180900.5|180770.5|180958|180779.2|180899.5|180714.9|11
1732597980000|2024-11-26 05:13:00|180900.4|180770.4|180894.1|180764.1|180928.9|180770.4|180894.1|180696.5|14
1732597990000|2024-11-26 05:13:10|180890.4|180760.4|180896.3|180766.3|180899.1|180769.1|180889.3|180759.3|11
1732598000000|2024-11-26 05:13:20|180897.9|180767.9|180913.3|180783.3|180971.7|180787.8|180894.1|180731.2|10
1732598010000|2024-11-26 05:13:30|180911.2|180781.2|180911.2|180781.2|180970.1|180781.5|180908.5|180716|5
1732598020000|2024-11-26 05:13:40|180914.2|180784.2|180908.9|180778.9|180944.6|180792.4|180908|180735.9|12
1732598030000|2024-11-26 05:13:50|180910.2|180780.2|180901.2|180771.2|180966.4|180782.3|180897.6|180706.4|13
1732598040000|2024-11-26 05:14:00|180903.9|180773.9|180919.8|180789.8|180927.7|180797.7|180896.8|180697.2|17
1732598050000|2024-11-26 05:14:10|180916.6|180786.6|181088.9|180855.3|181138.4|180980|180916.6|180786.6|22
1732598060000|2024-11-26 05:14:20|181084.8|180868|181086.2|180874.5|181086.7|180877.3|181077.6|180863.1|13
1732598070000|2024-11-26 05:14:30|181085.1|180871.2|181084.8|180857.9|181106.5|180917.9|181047.9|180841|28
1732598080000|2024-11-26 05:14:40|181080.9|180862.2|181050.7|180920.7|181089.4|180924.2|181050.7|180858.5|6
1732598090000|2024-11-26 05:14:50|181083.3|180875.5|181062.9|180932.9|181087.6|180932.9|181059.5|180842.8|7
1732598100000|2024-11-26 05:15:00|181073.1|180943.1|181113.9|180983.9|181129.3|180983.9|181073.1|180870.2|19
1732598110000|2024-11-26 05:15:10|181116.2|180986.2|181136|181006|181137.1|181007.1|181116.2|180986.2|8
1732598120000|2024-11-26 05:15:20|181135.6|181005.6|181169.5|180967.8|181169.5|181006.1|181132.7|180967.8|15
1732598130000|2024-11-26 05:15:30|181131.2|181001.2|181167.7|180966.4|181171.1|181003.6|181131.2|180966.2|5
1732598140000|2024-11-26 05:15:40|181132.5|181002.5|181170|180964.3|181180.1|181002.5|181132.5|180964.3|10
1732598150000|2024-11-26 05:15:50|181165.7|180964.9|181168.9|180964.2|181170.1|180964.9|181165.7|180963.1|3
1732598160000|2024-11-26 05:16:00|181171.8|180961.5|181119.1|180989.1|181171.8|180997.9|181119.1|180961.3|5
1732598170000|2024-11-26 05:16:10|181122.3|180992.3|181102.5|180871.4|181172.9|180998.2|181080.5|180865.6|14
1732598180000|2024-11-26 05:16:20|181099.7|180868|181096|180860.5|181109.9|180868|181091.2|180845.6|22
1732598190000|2024-11-26 05:16:30|181097|180862.4|181106.1|180876.4|181113.9|180879.4|181081.8|180846.9|26
1732598200000|2024-11-26 05:16:40|181105.8|180876.7|181192.6|180929.8|181192.6|180958.2|181088.2|180876|31
1732598210000|2024-11-26 05:16:50|181193.5|180928.1|181187.6|180934.1|181197.7|180944.9|181182.3|180925.1|22
1732598220000|2024-11-26 05:17:00|181173.4|180918.1|181152.8|180937.4|181192.1|180938.2|181152.8|180918.1|24
1732598230000|2024-11-26 05:17:10|181152.5|180935.2|181151.9|180941.8|181177.9|180944.2|181147.1|180904.7|13
1732598240000|2024-11-26 05:17:20|181153.6|180936.7|181187.5|180929|181195|180947.1|181145.8|180916.8|30
1732598250000|2024-11-26 05:17:30|181187.9|180926.9|181191.2|180934|181193.7|180952.4|181160.3|180920|28
1732598260000|2024-11-26 05:17:40|181189.7|180941.1|181189|180917.5|181196.4|180943.4|181160.2|180916.7|28
1732598270000|2024-11-26 05:17:50|181154|180921.7|181132.4|180912.1|181189.4|180932.4|181122|180910.3|20
1732598280000|2024-11-26 05:18:00|181127.2|180918.8|181119.9|180897.6|181127.2|180918.8|181103.5|180897.6|7
1732598290000|2024-11-26 05:18:10|181119.7|180897.7|181080.1|180950.1|181119.7|180952.2|181079.4|180897.7|4
1732598300000|2024-11-26 05:18:20|181081.8|180951.8|181083.6|180953.6|181083.6|180953.6|181081.8|180951.8|2
1732598310000|2024-11-26 05:18:30|181119.9|180915|181100.7|180868.6|181119.9|180915|181033.7|180868.4|16
1732598320000|2024-11-26 05:18:40|181041.4|180911.4|181056.7|180926.7|181083.5|180926.7|181038.2|180873.2|10
1732598330000|2024-11-26 05:18:50|181092.2|180881.4|181071|180866.2|181092.2|180923.6|181031.9|180864|15
1732598340000|2024-11-26 05:19:00|181032.2|180902.2|181090.9|180960.9|181115.8|180960.9|181032.2|180856.8|16
1732598350000|2024-11-26 05:19:10|181125.8|180903.8|181073.6|180943.6|181125.8|180948.2|181073.6|180889.1|5
1732598360000|2024-11-26 05:19:20|181067|180937|181064.2|180934.2|181069.6|180939.6|181047.8|180917.8|9
1732598370000|2024-11-26 05:19:30|181065.5|180935.5|181065.5|180935.5|181065.5|180935.5|181065.5|180935.5|1
1732598380000|2024-11-26 05:19:40|181060.9|180930.9|181070.9|180940.9|181072.2|180942.2|181060.9|180930.9|5
1732598390000|2024-11-26 05:19:50|181073.6|180943.6|181071.4|180941.4|181076.1|180946.1|181064.4|180934.4|10
1732598400000|2024-11-26 05:20:00|181074.2|180944.2|181090.1|180960.1|181090.1|180960.1|181074.2|180944.2|2
1732598410000|2024-11-26 05:20:10|181093.5|180963.5|181095.7|180965.7|181095.7|180965.7|181093.5|180963.5|2
1732598420000|2024-11-26 05:20:20|181095.8|180965.8|181095.8|180965.8|181097.5|180967.5|181092.2|180962.2|5
1732598430000|2024-11-26 05:20:30|181091.8|180961.8|181093.7|180963.7|181096.5|180966.5|181091.8|180961.8|5
1732598440000|2024-11-26 05:20:40|181090.4|180960.4|181093|180963|181093|180963|181090.4|180960.4|2
1732598450000|2024-11-26 05:20:50|181095.6|180965.6|181095.6|180965.6|181095.6|180965.6|181095.6|180965.6|1
1732598460000|2024-11-26 05:21:00|181093.1|180963.1|181088.2|180958.2|181124.6|180963.1|181083.2|180919.1|5
1732598470000|2024-11-26 05:21:10|181085.5|180955.5|181092.2|180962.2|181093.5|180963.5|181085.5|180955.5|12
1732598480000|2024-11-26 05:21:20|181089.4|180959.4|181088.3|180958.3|181089.4|180959.4|181085.7|180955.7|3
1732598490000|2024-11-26 05:21:30|181092.6|180962.6|181089.7|180959.7|181092.6|180962.6|181085.1|180955.1|6
1732598500000|2024-11-26 05:21:40|181087.1|180957.1|181086.1|180956.1|181133.6|180957.1|181084.4|180924.2|7
1732598510000|2024-11-26 05:21:50|181086.2|180956.2|181077.4|180947.4|181086.2|180956.2|181077.4|180947.4|5
1732598520000|2024-11-26 05:22:00|181075.1|180945.1|181076.5|180946.5|181076.5|180946.5|181075.1|180945.1|2
1732598530000|2024-11-26 05:22:10|181078.4|180948.4|181076.9|180946.9|181078.5|180948.5|181069.7|180939.7|5
1732598540000|2024-11-26 05:22:20|181072|180942|181084.7|180870.6|181085.8|180942|181029.4|180861.3|21
1732598550000|2024-11-26 05:22:30|181078.9|180871.6|181087.9|180957.9|181099.2|180957.9|181061.6|180857.4|18
1732598560000|2024-11-26 05:22:40|181085.9|180955.9|181159.4|180945.7|181163.4|180960.2|181085.5|180937|18
1732598570000|2024-11-26 05:22:50|181162.8|180936.7|181181.1|180933.5|181181.1|180944.8|181158.8|180928.2|12
1732598580000|2024-11-26 05:23:00|181185.8|180932.6|181186.8|180917.3|181193.8|180940.6|181155.9|180917.3|21
1732598590000|2024-11-26 05:23:10|181155.2|180922.1|181157.2|180940.9|181162.6|180942.8|181140.5|180919.2|17
1732598600000|2024-11-26 05:23:20|181160.8|180941|181165.2|180906.8|181202.8|180941|181146.4|180906.8|13
1732598610000|2024-11-26 05:23:30|181168.9|180906.7|181154.6|180914.3|181170.4|180914.3|181154.6|180906|4
1732598620000|2024-11-26 05:23:40|181151.3|180917|181140.9|180910.2|181151.3|180917|181140.9|180908.6|3
1732598630000|2024-11-26 05:23:50|181140.5|180910.6|181136.6|180917.7|181140.5|180917.7|181123.5|180901.6|5
1732598640000|2024-11-26 05:24:00|181138|180904.7|181143.5|180923.4|181154.3|180936.5|181127|180904.7|16
1732598650000|2024-11-26 05:24:10|181146.1|180926.4|181126.8|180923.6|181149.2|180960.2|181089.8|180923.6|10
1732598660000|2024-11-26 05:24:20|181092.1|180962.1|181136|180928.9|181140.5|180965.3|181092.1|180921.4|14
1732598670000|2024-11-26 05:24:30|181139.3|180928.3|181132.9|180921.8|181142.2|180952.7|181082.7|180917.5|6
1732598680000|2024-11-26 05:24:40|181133.9|180925.6|181090.6|180960.6|181134.6|180970.5|181084.7|180923.8|12
1732598700000|2024-11-26 05:25:00|181086.6|180956.6|181132.4|180927.3|181139.6|180963.2|181086.6|180917.7|17
1732598710000|2024-11-26 05:25:10|181135.6|180926|181163.7|180926.2|181191.1|180983.4|181102.2|180924.8|22
1732598720000|2024-11-26 05:25:20|181167.2|180923.8|181166.4|180937.7|181189.2|180947.5|181148.6|180913.6|25
1732598730000|2024-11-26 05:25:30|181162.2|180944.8|181171.1|180916.2|181185.9|180959.5|181154.1|180904.6|37
1732598740000|2024-11-26 05:25:40|181174.7|180907.4|181172.6|180922|181185.6|180941|181148.2|180904.8|29
1732598750000|2024-11-26 05:25:50|181174.9|180921|181169.8|180931.2|181188.5|180950.1|181147.6|180918.1|25
1732598760000|2024-11-26 05:26:00|181173.2|180931.9|181155.2|180920.7|181173.2|180953.7|181140.6|180919.3|24
1732598770000|2024-11-26 05:26:10|181154.2|180933.5|181092.8|180962.8|181183.2|180962.8|181092.8|180912.1|16
1732598780000|2024-11-26 05:26:20|181132.8|180930.6|181092.6|180962.6|181142|180972.5|181087.2|180927.6|11
1732598790000|2024-11-26 05:26:30|181089.7|180959.7|181141.2|180933.8|181141.2|180986.4|181086.1|180933.8|19
1732598800000|2024-11-26 05:26:40|181143.6|180943.6|181149.4|180944.6|181169.1|180978.2|181102.6|180929.8|28
1732598810000|2024-11-26 05:26:50|181145.6|180944.1|181099|180969|181162|180978.4|181096.5|180915.2|20
1732598820000|2024-11-26 05:27:00|181098.8|180968.8|181096.6|180966.6|181140.7|180976.5|181093.9|180928.9|22
1732598830000|2024-11-26 05:27:10|181125.2|180920.6|181089|180959|181151.9|180962.3|181089|180909.2|17
1732598840000|2024-11-26 05:27:20|181090.8|180960.8|181093|180963|181170.4|180964.8|181087.4|180925.5|22
1732598850000|2024-11-26 05:27:30|181095.3|180965.3|181096.8|180966.8|181175.3|180966.8|181092.3|180906|11
1732598860000|2024-11-26 05:27:40|181098.6|180968.6|181092.9|180962.9|181098.6|180968.6|181091.9|180961.9|7
1732598870000|2024-11-26 05:27:50|181104.8|180974.8|181096.9|180966.9|181137|180974.8|181089.9|180929.8|23
1732598880000|2024-11-26 05:28:00|181095.9|180965.9|181095.5|180965.5|181156.8|180972.4|181091.8|180913|25
1732598890000|2024-11-26 05:28:10|181099.6|180969.6|181104.9|180974.9|181179.3|180981.3|181095|180931.6|21
1732598900000|2024-11-26 05:28:20|181135|180932.5|181169.8|180946.2|181177.9|180984.7|181100.6|180914.6|30
1732598910000|2024-11-26 05:28:30|181172.1|180950.6|181115.3|180985.3|181176|180989.2|181108.6|180950.6|13
1732598920000|2024-11-26 05:28:40|181112|180982|181112.4|180982.4|181113.2|180983.2|181112|180982|4
1732598930000|2024-11-26 05:28:50|181195.9|180931.5|181102.9|180972.9|181196.8|180990.5|181102.9|180929.3|19
1732598940000|2024-11-26 05:29:00|181100.6|180970.6|181106.9|180976.9|181116|180986|181097.6|180967.6|9
1732598950000|2024-11-26 05:29:10|181109.8|180979.8|181114.1|180984.1|181155.2|180990.9|181100.3|180943|18
1732598960000|2024-11-26 05:29:20|181110.6|180980.6|181119.7|180989.7|181119.7|180989.7|181109.8|180979.8|16
1732598970000|2024-11-26 05:29:30|181117.2|180987.2|181163.1|180941.2|181184.5|180987.3|181114.5|180919.3|22
1732598980000|2024-11-26 05:29:40|181166.6|180940.9|181159.8|180942.1|181166.6|180942.1|181159.8|180940.9|2
1732598990000|2024-11-26 05:29:50|181165.1|180941.3|181126.3|180996.3|181191|180996.5|181117.4|180925.7|12
1732599000000|2024-11-26 05:30:00|181128.9|180998.9|181159.3|181029.3|181171.6|181029.3|181109|180938.3|26
1732599010000|2024-11-26 05:30:10|181167.6|181037.6|181163.2|181033.2|181167.6|181037.6|181163.2|181033.2|5
1732599020000|2024-11-26 05:30:20|181165.7|181035.7|181165.7|181035.7|181165.7|181035.7|181165.7|181035.7|1
1732599030000|2024-11-26 05:30:30|181210.3|181008.9|181170.7|181040.7|181210.3|181040.7|181163.8|181008.9|5
1732599040000|2024-11-26 05:30:40|181172.3|181042.3|181170.4|181040.4|181176.1|181046.1|181170.4|181040.4|6
1732599050000|2024-11-26 05:30:50|181172.1|181042.1|181168.5|181038.5|181178.5|181048.5|181168.5|181038.5|4
1732599060000|2024-11-26 05:31:00|181157.5|181027.5|181161.3|180954.6|181162.3|181027.5|181108.8|180954.6|5
1732599070000|2024-11-26 05:31:10|181116.4|180986.4|181108.9|180978.9|181160.8|180987.5|181108.7|180940.8|25
1732599080000|2024-11-26 05:31:20|181108.5|180978.5|181150.5|180923|181166|180980.4|181105.9|180923|29
1732599090000|2024-11-26 05:31:30|181169.3|180921.8|181171.9|180911|181204.7|180938.5|181150.3|180910.5|20
1732599100000|2024-11-26 05:31:40|181169.8|180913.4|181163.3|180938.8|181170|180938.8|181153.9|180903.4|20
1732599110000|2024-11-26 05:31:50|181158.8|180940.1|181113|180983|181197.6|180983|181113|180910.8|19
1732599120000|2024-11-26 05:32:00|181144.3|180933.5|181140.6|180938.4|181147.6|180969.1|181099.1|180933.5|6
1732599130000|2024-11-26 05:32:10|181144.3|180939.7|181147.8|180941.2|181161.8|180974.7|181103.6|180925.5|16
1732599140000|2024-11-26 05:32:20|181146.4|180930.5|181159.4|180954.4|181159.4|180954.4|181145.1|180925.5|15
1732599150000|2024-11-26 05:32:30|181153.8|180938.8|181164.2|180920.6|181165.4|180979.9|181100.8|180920.6|26
1732599160000|2024-11-26 05:32:40|181168.3|180919.5|181147.4|180922.8|181168.3|180945.2|181146.9|180919.5|19
1732599170000|2024-11-26 05:32:50|181146|180933.1|181151.2|180923.5|181151.2|180973.8|181096.5|180923.5|22
1732599180000|2024-11-26 05:33:00|181154.9|180939.8|181131.3|180908.2|181161.4|180939.8|181054.6|180879.8|17
1732599190000|2024-11-26 05:33:10|181134.5|180907.6|181144.2|180934.3|181165|180936.9|181134.5|180907.6|5
1732599200000|2024-11-26 05:33:20|181158.6|180948.2|181170.9|180933.6|181186.2|180948.2|181158.6|180917.3|22
1732599210000|2024-11-26 05:33:30|181167.8|180934.9|181171.4|180927.2|181198.6|180937.3|181150.9|180906.8|27
1732599220000|2024-11-26 05:33:40|181170|180925.5|181176|180956.4|181204.2|180956.4|181150.4|180910.8|39
1732599230000|2024-11-26 05:33:50|181183|180924.8|181174.8|180925.9|181190.8|180935.7|181146.9|180916.3|26
1732599240000|2024-11-26 05:34:00|181178|180924.3|181178|180918.1|181188.4|180946|181150.3|180898.7|18
1732599250000|2024-11-26 05:34:10|181156.3|180933|181168|180926.4|181182.6|180987.3|181117.3|180911.2|18
1732599260000|2024-11-26 05:34:20|181166.4|180926.1|181176.5|180929.3|181184.5|180954.4|181157.2|180922.8|24
1732599270000|2024-11-26 05:34:30|181177.4|180929.8|181181.7|180924.2|181200|180945.6|181138.3|180905.8|28
1732599280000|2024-11-26 05:34:40|181182.1|180926.1|181203.4|180913.5|181203.4|180933|181150.7|180912.8|31
1732599290000|2024-11-26 05:34:50|181193|180918.5|181185.5|180922.2|181204.9|180980.4|181110.4|180911.6|34
1732599300000|2024-11-26 05:35:00|181183.6|180925|181165.4|180930.9|181208.8|180950.1|181154.1|180912.7|28
1732599310000|2024-11-26 05:35:10|181161.2|180930.6|181180.1|180945.9|181196|180945.9|181146.3|180916.9|22
1732599320000|2024-11-26 05:35:20|181167.8|180921.4|181169.1|180923|181204.4|180940.7|181141.1|180909.4|34
1732599330000|2024-11-26 05:35:30|181166.5|180929.9|181173.6|180905.4|181201|180939.3|181141.7|180905.1|34
1732599340000|2024-11-26 05:35:40|181172.5|180907.6|181165.9|180904.6|181198|180938.2|181163.5|180904.6|24
1732599350000|2024-11-26 05:35:50|181161.9|180916.9|181145.3|180931.8|181164.9|180933.7|181143.3|180913.9|14
1732599360000|2024-11-26 05:36:00|181145.6|180935.6|181199.8|180912.3|181216.7|180942.3|181143.4|180909.5|20
1732599370000|2024-11-26 05:36:10|181200.8|180909.3|181166.3|180913.2|181200.8|180938.6|181140|180909.3|24
1732599380000|2024-11-26 05:36:20|181157.2|180926.8|181139.7|180934.9|181165.5|180950|181138.9|180926.1|19
1732599390000|2024-11-26 05:36:30|181156.5|180934.1|181173.6|180937.2|181190.2|180939.9|181156.5|180903.8|19
1732599400000|2024-11-26 05:36:40|181172.3|180947.3|181170.1|180916.2|181175.5|180949|181159.1|180911.4|14
1732599410000|2024-11-26 05:36:50|181156.6|180915.3|181158.6|180917.7|181178.7|180930.7|181156.6|180907.4|13
1732599420000|2024-11-26 05:37:00|181161.2|180919.3|181168.6|180947.3|181179.9|180955.7|181127.7|180906|22
1732599430000|2024-11-26 05:37:10|181170.2|180949|181171.1|180913.2|181180.3|180950.8|181154.8|180911.6|19
1732599440000|2024-11-26 05:37:20|181173.2|180912.5|181174.6|180911|181182.3|180936.6|181153|180904.9|21
1732599450000|2024-11-26 05:37:30|181170.4|180911.4|181177.6|180907.3|181192.8|180941.5|181156.9|180907.3|32
1732599460000|2024-11-26 05:37:40|181179.3|180909.8|181174.9|180918.1|181183.3|180945|181143.5|180908.5|22
1732599470000|2024-11-26 05:37:50|181181.3|180921.3|181177.8|180908.8|181203.7|180939.7|181163.1|180897.5|29
1732599480000|2024-11-26 05:38:00|181175.3|180910|181172.9|180929.1|181203.3|180989.3|181119.3|180907.7|17
1732599490000|2024-11-26 05:38:10|181162.5|180930.7|181167.7|180927.9|181176.4|180942.6|181144.1|180919|31
1732599500000|2024-11-26 05:38:20|181164|180938.4|181178.5|180925|181180.2|180982.8|181112.8|180908.8|24
1732599510000|2024-11-26 05:38:30|181175.7|180926|181170.9|180908.6|181180.8|180931.3|181146.4|180908.6|30
1732599520000|2024-11-26 05:38:40|181168.2|180908.9|181182.5|180937.5|181185.4|180941.7|181163.1|180908.9|22
1732599530000|2024-11-26 05:38:50|181180.1|180936|181163.1|180941.1|181180.1|180947.7|181149.6|180929.8|25
1732599540000|2024-11-26 05:39:00|181167|180928|181167.3|180923.8|181175.8|180936.1|181144.3|180911.2|32
1732599550000|2024-11-26 05:39:10|181159.2|180924.9|181154.3|180937.4|181160.5|180942.3|181137.5|180923.3|27
1732599560000|2024-11-26 05:39:20|181155.3|180936.3|181162.8|180936.7|181162.8|180979.2|181097.7|180936.3|20
1732599570000|2024-11-26 05:39:30|181157.5|180932.7|181147.8|180936.8|181158.4|180939|181144.2|180925.6|15
1732599580000|2024-11-26 05:39:40|181146.5|180938|181154.5|180921.9|181179.9|180940.1|181143.9|180911.2|21
1732599590000|2024-11-26 05:39:50|181151.6|180918.9|181148.7|180926.9|181161.6|180932.5|181141.8|180918.9|13
1732599600000|2024-11-26 05:40:00|181145.3|180928.8|181156.5|180943.8|181175.5|180943.8|181139.1|180914.1|34
1732599610000|2024-11-26 05:40:10|181153|180944.9|181163.9|180939.8|181172.5|180944.9|181147.9|180929.5|22
1732599620000|2024-11-26 05:40:20|181186.5|180930.7|181155.1|180919.5|181186.5|180976.5|181106.5|180918.7|19
1732599630000|2024-11-26 05:40:30|181146.4|180935.3|181177.9|180931.5|181181.6|180986.7|181116.7|180923.1|27
1732599640000|2024-11-26 05:40:40|181160.1|180937.3|181143.3|180927|181167.8|180937.3|181134|180918|19
1732599650000|2024-11-26 05:40:50|181141.5|180926.7|181167|180918.6|181179.9|180942.8|181141.5|180914.5|16
1732599660000|2024-11-26 05:41:00|181152|180924.4|181152.3|180922.8|181171.6|180944.6|181140.6|180918.4|14
1732599670000|2024-11-26 05:41:10|181150.7|180924.6|181138.7|180929.5|181150.7|180974.4|181102.1|180923.2|17
1732599680000|2024-11-26 05:41:20|181104.2|180974.2|181144|180940.5|181160.1|180974.2|181100.1|180932|20
1732599690000|2024-11-26 05:41:30|181145.4|180938.9|181148.9|180940.4|181162.4|180972|181099.6|180917.9|24
1732599700000|2024-11-26 05:41:40|181148.4|180940|181145.6|180934.4|181153.7|180978.5|181106.8|180928.1|21
1732599710000|2024-11-26 05:41:50|181146.3|180936.5|181154.9|180926.7|181154.9|180940.1|181134|180926.7|12
1732599720000|2024-11-26 05:42:00|181152.1|180924.6|181100.9|180970.9|181152.1|180972.8|181099|180924.6|12
1732599730000|2024-11-26 05:42:10|181135.3|180935|181145.3|180945|181145.3|180982.6|181100|180935|16
1732599740000|2024-11-26 05:42:20|181104.2|180974.2|181156.3|180930.7|181159.4|180974.2|181101.5|180930.7|21
1732599750000|2024-11-26 05:42:30|181159.5|180932.9|181162.2|180958.2|181184.4|180990.6|181116.1|180930.3|20
1732599760000|2024-11-26 05:42:40|181119.7|180989.7|181179.6|180929.7|181179.6|180990.9|181116.8|180929.7|21
1732599770000|2024-11-26 05:42:50|181173.5|180931.7|181190.3|180943.8|181193.7|180961.2|181162.6|180931.7|25
1732599780000|2024-11-26 05:43:00|181193.1|180937|181164.2|180926.2|181193.1|180961.8|181158.1|180919.2|22
1732599790000|2024-11-26 05:43:10|181145|180941.4|181168.5|180945|181194.9|180954.9|181145|180920.6|32
1732599800000|2024-11-26 05:43:20|181166.9|180943.5|181193.5|180923|181193.5|180945.1|181152.6|180923|27
1732599810000|2024-11-26 05:43:30|181197.5|180933.1|181167.3|180934.5|181197.5|180934.5|181167.3|180923.7|19
1732599820000|2024-11-26 05:43:40|181162.7|180939.3|181167.5|180957.3|181185.9|180998|181126.6|180929.3|25
1732599830000|2024-11-26 05:43:50|181165.2|180955.8|181092.1|180962.1|181171.9|180995.2|181088.1|180947.5|21
1732599840000|2024-11-26 05:44:00|181089.8|180959.8|181088.5|180958.5|181089.8|180959.8|181087|180957|3
1732599850000|2024-11-26 05:44:10|181091.1|180961.1|181090.7|180960.7|181091.1|180961.1|181090.7|180960.7|2
1732599860000|2024-11-26 05:44:20|181092.1|180962.1|181101.2|180971.2|181103.5|180973.5|181091.6|180961.6|12
1732599870000|2024-11-26 05:44:30|181103.6|180973.6|181093.4|180963.4|181103.6|180973.6|181091.1|180961.1|6
1732599880000|2024-11-26 05:44:40|181096.1|180966.1|181092.5|180962.5|181096.1|180966.1|181087.7|180957.7|12
1732599890000|2024-11-26 05:44:50|181091|180961|181086.9|180956.9|181092.7|180962.7|181081.8|180951.8|17
1732599900000|2024-11-26 05:45:00|181086.6|180956.6|181084.7|180954.7|181116.3|180963.2|181084.7|180914.3|23
1732599910000|2024-11-26 05:45:10|181083.7|180953.7|181091.7|180961.7|181135.8|180969.1|181078.1|180915.8|19
1732599920000|2024-11-26 05:45:20|181090|180960|181093.4|180963.4|181100.6|180970.6|181089.8|180959.8|15
1732599930000|2024-11-26 05:45:30|181098.4|180968.4|181095.4|180965.4|181098.4|180968.4|181094|180964|6
1732599940000|2024-11-26 05:45:40|181096.8|180966.8|181092.4|180962.4|181101.7|180971.7|181092.4|180962.4|6
1732599950000|2024-11-26 05:45:50|181088.6|180958.6|181094.4|180964.4|181094.4|180964.4|181085.5|180955.5|8
1732599960000|2024-11-26 05:46:00|181099.4|180969.4|181096.2|180966.2|181104.1|180974.1|181089.4|180959.4|10
1732599970000|2024-11-26 05:46:10|181090.9|180960.9|181098.8|180968.8|181098.8|180968.8|181090.9|180960.9|3
1732599980000|2024-11-26 05:46:20|181097.5|180967.5|181168.5|180967|181168.5|180972.7|181096.1|180955.1|8
1732599990000|2024-11-26 05:46:30|181167.3|180963.2|181125.1|180995.1|181171.2|180997.1|181124.4|180956.6|14
1732600000000|2024-11-26 05:46:40|181166.2|180956.8|181164.3|181034.3|181196.1|181034.3|181117.4|180955.9|14
1732600010000|2024-11-26 05:46:50|181161.1|181031.1|181163|181033|181200.7|181033|181161.1|180998.3|4
1732600020000|2024-11-26 05:47:00|181165.4|181035.4|181174.5|181044.5|181174.5|181044.5|181165.4|181035.4|6
1732600060000|2024-11-26 05:47:40|181174.6|181044.6|181177.6|181047.6|181229.5|181054.8|181173.2|181022|10
1732600070000|2024-11-26 05:47:50|181180.3|181050.3|181184.6|181054.6|181188.2|181058.2|181177.2|181047.2|8
1732600080000|2024-11-26 05:48:00|181182|181052|181187.4|181057.4|181187.4|181057.4|181182|181052|4
1732600090000|2024-11-26 05:48:10|181190.6|181060.6|181190.9|181060.9|181190.9|181060.9|181188.9|181058.9|3
1732600100000|2024-11-26 05:48:20|181188.9|181058.9|181191.3|181061.3|181191.3|181061.3|181188.9|181058.9|2
1732600110000|2024-11-26 05:48:30|181186.8|181056.8|181166.8|181036.8|181186.9|181056.9|181166.8|181036.8|5
1732600120000|2024-11-26 05:48:40|181177.8|181047.8|181232.1|181022.7|181268|181055.7|181171.3|181004.2|16
1732600130000|2024-11-26 05:48:50|181237.2|181018.6|181171.4|181041.4|181237.2|181043.1|181161|180998.1|23
1732600140000|2024-11-26 05:49:00|181168.8|181038.8|181172.4|181042.4|181174.1|181044.1|181168.8|181038.8|12
1732600150000|2024-11-26 05:49:10|181171.3|181041.3|181164.8|181034.8|181171.9|181041.9|181164.6|181034.6|4
1732600160000|2024-11-26 05:49:20|181163.2|181033.2|181168.3|181038.3|181168.3|181038.3|181163.2|181033.2|8
1732600170000|2024-11-26 05:49:30|181171.4|181041.4|181162.5|181032.5|181171.4|181041.4|181162.5|181032.5|3
1732600180000|2024-11-26 05:49:40|181162.4|181032.4|181163.7|181033.7|181163.7|181033.7|181162.4|181032.4|2
1732600190000|2024-11-26 05:49:50|181161.6|181031.6|181259|181034.3|181259.1|181041.3|181161.6|181031.6|11
1732600200000|2024-11-26 05:50:00|181258.1|181040.7|181251.6|181035.2|181267.4|181040.7|181249.4|181019.5|20
1732600210000|2024-11-26 05:50:10|181254.2|181019.8|181250.8|181033.6|181266.2|181051.4|181249.2|181019.8|20
1732600220000|2024-11-26 05:50:20|181259.3|181038.2|181254.8|181041.5|181261.3|181042|181252.8|181038.2|7
1732600230000|2024-11-26 05:50:30|181257.8|181042.1|181260.2|181050.5|181266.5|181050.5|181257.4|181039.3|6
1732600240000|2024-11-26 05:50:40|181262.8|181050.9|181252.8|181038.9|181268.5|181050.9|181252.8|181018.3|21
1732600250000|2024-11-26 05:50:50|181253.5|181036.1|181260.8|181038.3|181279.2|181038.3|181253.5|181016.9|11
1732600260000|2024-11-26 05:51:00|181260.6|181038.5|181257.5|181040.1|181260.6|181041.1|181254.4|181038.5|3
1732600270000|2024-11-26 05:51:10|181254.2|181043.3|181254.6|181045.9|181257.3|181047.4|181254.2|181043.3|3
1732600280000|2024-11-26 05:51:20|181280.2|181023.9|181275.4|181017.2|181280.2|181023.9|181275.4|181017.2|3
1732600290000|2024-11-26 05:51:30|181271.8|181011.6|181264.8|181034.3|181271.8|181042.8|181238.7|181005.2|13
1732600300000|2024-11-26 05:51:40|181266.3|181043.3|181220.7|181090.7|181272.3|181090.7|181212.2|181016.1|23
1732600310000|2024-11-26 05:51:50|181219.6|181089.6|181249.5|181119.5|181287.8|181123.5|181218.2|181083.5|6
1732600320000|2024-11-26 05:52:00|181251.3|181121.3|181287.5|181086.5|181287.5|181121.3|181251.3|181086.5|2
1732600330000|2024-11-26 05:52:10|181295.6|181085.2|181312.6|181099|181330.7|181106.6|181295.6|181085.2|8
1732600340000|2024-11-26 05:52:20|181317.3|181097.1|181341.7|181099.7|181341.7|181117.9|181317.3|181097.1|8
1732600350000|2024-11-26 05:52:30|181329.3|181106.3|181330.8|181111.4|181347.3|181118.5|181325.9|181084|30
1732600360000|2024-11-26 05:52:40|181331.7|181116.9|181341.3|181107.2|181342.5|181119.4|181331.7|181107.2|17
1732600370000|2024-11-26 05:52:50|181331.7|181112.6|181361.1|181095.6|181361.1|181115.7|181329.8|181093.5|15
1732600380000|2024-11-26 05:53:00|181350.1|181101|181331.7|181101.2|181352.5|181104.9|181326.4|181091.7|13
1732600390000|2024-11-26 05:53:10|181330.2|181098.2|181325.1|181105.3|181351|181107|181319.8|181089.5|11
1732600400000|2024-11-26 05:53:20|181328|181105.9|181323.2|181106.7|181335.8|181109.1|181315.8|181103|20
1732600410000|2024-11-26 05:53:30|181329.8|181087.9|181334|181100.7|181335|181110.4|181314.2|181087.9|22
1732600420000|2024-11-26 05:53:40|181334.4|181098.6|181324.6|181100.8|181341.3|181102.1|181324.6|181092.7|8
1732600430000|2024-11-26 05:53:50|181339.6|181092.7|181341.7|181100.1|181348.9|181108.9|181317.3|181087.1|12
1732600440000|2024-11-26 05:54:00|181345.7|181101|181329.7|181103.1|181345.7|181115.2|181318.9|181097.9|13
1732600450000|2024-11-26 05:54:10|181326.3|181101.6|181339.8|181107.8|181346.5|181111.4|181313|181096.8|10
1732600460000|2024-11-26 05:54:20|181335.1|181105.9|181313.7|181095.8|181335.1|181105.9|181311.9|181095.8|4
1732600470000|2024-11-26 05:54:30|181319.3|181099.7|181327.2|181102.6|181328.3|181102.6|181318.6|181095.9|7
1732600480000|2024-11-26 05:54:40|181324.9|181101.6|181339.5|181088.6|181339.5|181139.7|181269.7|181088.6|9
1732600490000|2024-11-26 05:54:50|181340.4|181088.5|181322.2|181091.2|181340.4|181107.3|181322|181088.5|6
1732600500000|2024-11-26 05:55:00|181321.5|181095.5|181249.7|181011.7|181321.5|181124.4|181234.2|181007.2|16
1732600510000|2024-11-26 05:55:10|181247|181009.9|181240.8|181025.4|181256.3|181025.4|181237|181009.9|10
1732600520000|2024-11-26 05:55:20|181243.4|181024.8|181233.6|181016.8|181264.2|181027.5|181233.6|181014.1|22
1732600530000|2024-11-26 05:55:30|181233.9|181017.3|181245.6|181013.4|181249.3|181018.5|181233.9|181012.8|11
1732600540000|2024-11-26 05:55:40|181219.6|181011.7|181244.8|181006.1|181244.8|181025.5|181219.6|181000|20
1732600550000|2024-11-26 05:55:50|181242|181004.4|181236.3|181013.2|181243|181024.4|181215.7|181003|12
1732600560000|2024-11-26 05:56:00|181238.4|181013.1|181248.9|181012.9|181253.7|181019.4|181228.9|181010.3|16
1732600570000|2024-11-26 05:56:10|181253|181011.1|181253.6|181018.8|181268.5|181018.8|181233.7|180997.3|23
1732600580000|2024-11-26 05:56:20|181254.3|181018.6|181264.9|181024.2|181274.7|181079.4|181207.9|181009.5|21
1732600590000|2024-11-26 05:56:30|181273.8|181003.3|181260|181011.3|181273.8|181026|181256.6|181003.3|15
1732600600000|2024-11-26 05:56:40|181261.8|181007.4|181243.4|181014.8|181268.8|181032.3|181239.3|181007.4|17
1732600610000|2024-11-26 05:56:50|181245.1|181016.2|181258.2|181013.9|181270|181031.5|181243|181005|16
1732600620000|2024-11-26 05:57:00|181264.4|181012.2|181234.3|181022|181264.4|181022.6|181232.5|181012.2|22
1732600630000|2024-11-26 05:57:10|181236|181033.3|181246.2|181024.3|181265.3|181038|181234.5|181010.2|26
1732600640000|2024-11-26 05:57:20|181245.7|181024.6|181267.1|181017.6|181267.1|181042.4|181242.6|181017.6|18
1732600650000|2024-11-26 05:57:30|181254.5|181026|181246.9|181025.1|181259.6|181039.1|181237.4|181020.7|18
1732600660000|2024-11-26 05:57:40|181249.8|181024.5|181251.5|181022.8|181274.9|181026.3|181248.9|181005.4|18
1732600670000|2024-11-26 05:57:50|181249.8|181011.2|181265.5|181015.7|181271.4|181030.3|181232.5|180999.7|23
1732600680000|2024-11-26 05:58:00|181267|181012.1|181270.6|180997.4|181270.6|181023|181252.7|180997.4|12
1732600690000|2024-11-26 05:58:10|181269.5|181002.3|181240.3|181022.6|181269.5|181032.5|181235|181002.3|21
1732600700000|2024-11-26 05:58:20|181238.7|181021.2|181253.5|181019.2|181258.2|181038.8|181233.5|181011.7|22
1732600710000|2024-11-26 05:58:30|181255.6|181023.8|181267.7|181009.7|181270.8|181023.8|181234.5|181005.7|22
1732600720000|2024-11-26 05:58:40|181258.1|181012.4|181268.5|180999|181268.5|181016.4|181242|180999|13
1732600730000|2024-11-26 05:58:50|181271.5|180987|181250.9|181001.8|181271.5|181002.4|181248.3|180987|13
1732600740000|2024-11-26 05:59:00|181249|181000|181241.9|181013.6|181271.7|181013.6|181240.7|180989.2|14
1732600750000|2024-11-26 05:59:10|181237.6|181017.9|181237.6|181017.9|181237.6|181017.9|181237.6|181017.9|1
1732600760000|2024-11-26 05:59:20|181237.2|181018.2|181236.4|181025.3|181237.7|181032.1|181235.9|181018|6
1732600770000|2024-11-26 05:59:30|181235.5|181023.7|181268|181003.1|181270.6|181026.3|181222.1|181001.1|19
1732600780000|2024-11-26 05:59:40|181265.1|181007|181276.3|180997.8|181276.3|181021.6|181257.3|180997.8|10
1732600790000|2024-11-26 05:59:50|181264.9|181006.4|181266.6|180999.1|181270.5|181006.4|181264.9|180997.7|6
1732600800000|2024-11-26 06:00:00|181257.7|181025.7|181251.4|181006.4|181264.4|181026|181231.6|181002.1|20
1732600810000|2024-11-26 06:00:10|181247.7|181006.9|181235.1|181007.5|181262.3|181020.6|181235.1|180972.6|14
1732600820000|2024-11-26 06:00:20|181234.6|181011.7|181230.4|181022|181247.9|181025.5|181228|181011.1|30
1732600830000|2024-11-26 06:00:30|181227.9|181024.6|181237.8|181009.2|181259.8|181055.5|181183.6|180997.3|24
1732600840000|2024-11-26 06:00:40|181236.5|181012.3|181226.8|180999.7|181262.9|181012.4|181226.8|180986.2|19
1732600850000|2024-11-26 06:00:50|181226.6|180999.6|181217.7|181004|181226.6|181004.5|181216.8|180999.6|10
1732600860000|2024-11-26 06:01:00|181219.5|181007.5|181245.7|180994.6|181257.1|181012.7|181216.9|180994.6|27
1732600870000|2024-11-26 06:01:10|181248.9|180993.1|181238.4|181004.5|181251.6|181005.1|181238.4|180991.6|10
1732600880000|2024-11-26 06:01:20|181240.4|181004|181245.4|181000|181249.6|181008.9|181228|180992.9|21
1732600890000|2024-11-26 06:01:30|181241.3|181000.8|181248.3|181000.4|181249.6|181012.1|181240.7|180999.6|21
1732600900000|2024-11-26 06:01:40|181248.4|180999.1|181248.9|181000.8|181260.2|181008.6|181248.4|180994.1|13
1732600920000|2024-11-26 06:02:00|181250.6|181001|181246.1|181020.6|181250.6|181020.6|181236.7|181001|4
1732600930000|2024-11-26 06:02:10|181242.2|181024.4|181247.7|181025.9|181254.9|181035.7|181221|180999.3|22
1732600940000|2024-11-26 06:02:20|181248.3|181028.9|181255|181024.7|181272.2|181032.6|181247|181011.4|24
1732600950000|2024-11-26 06:02:30|181259.5|181018.8|181192|181062|181267.9|181069.3|181192|180998.2|32
1732600960000|2024-11-26 06:02:40|181190.7|181060.7|181240.3|181010.8|181261.7|181060.7|181187.5|180992.6|14
1732600970000|2024-11-26 06:02:50|181242.2|181010.7|181262|181004.8|181266.6|181035.1|181236.5|181004.8|22
1732600980000|2024-11-26 06:03:00|181259|181006.3|181235.9|181019.2|181260.2|181024.1|181235.9|181000.2|27
1732600990000|2024-11-26 06:03:10|181236.1|181011.8|181253.2|180998.4|181255.6|181021.9|181234|180996|8
1732601010000|2024-11-26 06:03:30|181258.8|180996.3|181251.2|181003.1|181266|181003.1|181243.5|180988|9
1732601020000|2024-11-26 06:03:40|181248.5|181004.1|181248.5|181004.1|181248.5|181004.1|181248.5|181004.1|1
1732601030000|2024-11-26 06:03:50|181250.3|181008.5|181254.4|181003|181273.7|181011.2|181250.3|180989.1|17
1732601040000|2024-11-26 06:04:00|181254.8|181013.7|181246|181011.1|181254.8|181022.3|181235|181010.5|17
1732601050000|2024-11-26 06:04:10|181248.1|181011.5|181232.8|181013.8|181248.1|181014.9|181232.7|181004.1|11
1732601060000|2024-11-26 06:04:20|181231.4|181012.3|181220.9|181011.4|181259.6|181020|181220.9|180990.5|14
1732601070000|2024-11-26 06:04:30|181224.2|181012.7|181220.2|181013.9|181224.4|181016.9|181220.2|181012.7|6
1732601080000|2024-11-26 06:04:40|181220.7|181017.7|181221|181012.8|181221|181018.4|181219.4|181012.8|3
1732601090000|2024-11-26 06:04:50|181220.2|181016.1|181238.1|181011.6|181238.1|181054.5|181184.5|181011.6|3
1732601100000|2024-11-26 06:05:00|181239.3|181007.4|181162.5|181032.5|181239.3|181034|181160.6|180968.1|9
1732601110000|2024-11-26 06:05:10|181162.4|181032.4|181218.9|181009.7|181218.9|181034.1|181162.4|181009.7|4
1732601120000|2024-11-26 06:05:20|181185.7|181055.7|181187.2|181057.2|181219.6|181059.6|181185.6|181019.6|5
1732601130000|2024-11-26 06:05:30|181232.9|181024|181244.6|181042.9|181246.3|181042.9|181232.9|181024|10
1732601140000|2024-11-26 06:05:40|181208.8|181078.8|181240.2|181029.7|181246.7|181080|181208.8|181029.7|8
1732601150000|2024-11-26 06:05:50|181239.7|181030.2|181253|181026.2|181255.3|181031.6|181237.6|181022.2|7
1732601160000|2024-11-26 06:06:00|181262.4|181029.2|181255.8|181022|181262.4|181037.3|181249.3|181022|7
1732601170000|2024-11-26 06:06:10|181267.1|181010.7|181258.5|181051.4|181267.1|181051.4|181258.5|181010.7|2
1732601180000|2024-11-26 06:06:20|181259.6|181053.2|181243.9|181113.9|181263.3|181113.9|181237.2|181041|8
1732601200000|2024-11-26 06:06:40|181242.4|181112.4|181247.5|181117.5|181247.5|181117.5|181242.4|181112.4|5
1732601210000|2024-11-26 06:06:50|181246.5|181116.5|181237.4|181032.9|181246.5|181116.5|181195.8|181031|9
1732601220000|2024-11-26 06:07:00|181234.3|181032.2|181238.6|181011.2|181238.6|181060.7|181185|181011.2|4
1732601230000|2024-11-26 06:07:10|181236|181009|181224.4|181008.1|181236|181051.2|181174.3|180994.2|13
1732601240000|2024-11-26 06:07:20|181181.9|181051.9|181210.5|180978.5|181225.5|181051.9|181181.9|180973|22
1732601250000|2024-11-26 06:07:30|181220|180978.7|181178.8|181048.8|181220.7|181050|181176.9|180978.7|14
1732601260000|2024-11-26 06:07:40|181177.9|181047.9|181173.4|181043.4|181210.2|181050.6|181173.4|181008.6|17
1732601270000|2024-11-26 06:07:50|181175.8|181045.8|181230.2|181010.6|181230.2|181049.2|181172.3|180995.9|17
1732601280000|2024-11-26 06:08:00|181226.2|181007.5|181193.6|181063.6|181231.1|181063.6|181193.6|181007.5|4
1732601290000|2024-11-26 06:08:10|181240.7|181022|181221.1|181006.7|181240.7|181059.1|181189.1|181006.7|5
1732601300000|2024-11-26 06:08:20|181213.2|181012|181222.5|181005.3|181223.3|181014.3|181213.2|181000.5|11
1732601310000|2024-11-26 06:08:30|181227.3|181008.4|181221.9|181008.8|181227.3|181010.4|181213.4|181005.3|6
1732601320000|2024-11-26 06:08:40|181221|181005.5|181219.4|180995.8|181221|181051.1|181165.7|180995.8|9
1732601330000|2024-11-26 06:08:50|181218.6|181004.4|181232.4|181016.7|181232.4|181056.6|181184.2|181000.5|10
1732601340000|2024-11-26 06:09:00|181234.7|181017.6|181227.3|181009.7|181238|181063.9|181186.4|181008.1|13
1732601350000|2024-11-26 06:09:10|181231.8|181011.9|181227.9|181012.8|181231.8|181063.2|181190.5|181010.7|9
1732601360000|2024-11-26 06:09:20|181226.8|181019.1|181220.8|181016.1|181226.8|181019.1|181220.8|181015.3|4
1732601370000|2024-11-26 06:09:30|181221.7|181006.7|181187.4|180976.4|181221.7|181006.7|181187.4|180976.4|8
1732601380000|2024-11-26 06:09:40|181182.7|180977.8|181176.9|180935.6|181219.1|180977.8|181154.3|180933.9|21
1732601390000|2024-11-26 06:09:50|181112.2|180982.2|181168.1|180939.7|181168.1|180982.2|181112.2|180939.7|13
1732601400000|2024-11-26 06:10:00|181158.7|180948.6|181141.5|180925.9|181179.2|180948.6|181141.5|180918.1|18
1732601410000|2024-11-26 06:10:10|181140.9|180927.7|181145.2|180937|181155.9|180980.5|181110.5|180913.8|12
1732601420000|2024-11-26 06:10:20|181145.9|180936.3|181120.4|180889.1|181163.1|180957.5|181087.5|180881.2|15
1732601430000|2024-11-26 06:10:30|181119.3|180892.7|181120.1|180901.3|181135.3|180963.9|181081.5|180892|21
1732601440000|2024-11-26 06:10:40|181127.2|180897.1|181125.1|180876.2|181152.7|180899.4|181111.3|180876.2|29
1732601450000|2024-11-26 06:10:50|181130.4|180871.6|181144.4|180900.3|181201.2|180903.5|181127|180847.5|14
1732601460000|2024-11-26 06:11:00|181138.4|180906.3|181138.4|180906.3|181138.4|180906.3|181138.4|180906.3|1
1732601470000|2024-11-26 06:11:10|181138.1|180906.6|181115.7|180895.4|181138.1|180908.1|181112|180880.7|16
1732601480000|2024-11-26 06:11:20|181114.2|180896.9|181142.9|180912.7|181157.5|180912.7|181101.7|180874.2|11
1732601490000|2024-11-26 06:11:30|181141.5|180914.1|181137.1|180919.3|181143.5|180919.3|181129.8|180914|8
1732601500000|2024-11-26 06:11:40|181135.5|180920.9|181121.3|180913.7|181135.5|180921|181121.3|180910.3|9
1732601510000|2024-11-26 06:11:50|181122.7|180914|181134.2|180923.6|181134.7|180931.7|181122.7|180914|3
1732601520000|2024-11-26 06:12:00|181137.6|180924.3|181133.6|180928.8|181137.6|180932.7|181132.1|180924|7
1732601530000|2024-11-26 06:12:10|181135.2|180929.1|181135.7|180931.1|181135.7|180931.1|181135.2|180929.1|2
1732601540000|2024-11-26 06:12:20|181145.3|180922.3|181170.1|180946.4|181170.1|180986.4|181109.8|180922.3|13
1732601550000|2024-11-26 06:12:30|181112.8|180982.8|181156.3|180936|181163.7|180982.8|181112.8|180936|8
1732601560000|2024-11-26 06:12:40|181103.3|180928.5|181101.2|180971.2|181103.3|180973.3|181101.2|180928.5|3
1732601570000|2024-11-26 06:12:50|181145.7|180932.7|181145.2|180927.4|181153.9|180959.7|181088.9|180898|13
1732601580000|2024-11-26 06:13:00|181148|180928.5|181145.5|180929.5|181148|180966|181096|180927.8|8
1732601590000|2024-11-26 06:13:10|181148.3|180930.6|181150.4|180936.7|181161.6|180940.8|181148.3|180930.6|11
1732601600000|2024-11-26 06:13:20|181167.8|180914.6|181147.8|180928.9|181167.8|180931.1|181147.8|180914.6|6
1732601610000|2024-11-26 06:13:30|181146.1|180939.9|181159.5|180942.5|181170|180987.9|181117.9|180937.3|9
1732601620000|2024-11-26 06:13:40|181158.3|180943.6|181154.9|180927.3|181158.3|180984.7|181111.6|180926.2|11
1732601630000|2024-11-26 06:13:50|181125.2|180912.6|181114.7|180902.2|181125.2|180943.2|181073.2|180896.9|10
1732601640000|2024-11-26 06:14:00|181081.4|180951.4|181140.9|180926.9|181140.9|180951.4|181081.4|180900.5|9
1732601650000|2024-11-26 06:14:10|181129|180919.9|181126.9|180924.2|181134.4|180924.2|181125.5|180913.9|8
1732601660000|2024-11-26 06:14:20|181134.9|180914.3|181132|180922.2|181150.5|180932.1|181132|180914.3|4
1732601670000|2024-11-26 06:14:30|181094|180964|181127.4|180921.7|181131.2|180964|181094|180921.7|3
1732601680000|2024-11-26 06:14:40|181099.3|180863|181098.3|180888.6|181099.3|180888.6|181088.6|180863|6
1732601690000|2024-11-26 06:14:50|181094.5|180886.6|181095.1|180878.8|181099|180886.6|181085.9|180878.5|12
1732601700000|2024-11-26 06:15:00|181091|180882.6|181091.5|180882.1|181099.9|180930.4|181060.4|180869.8|14
1732601710000|2024-11-26 06:15:10|181093.8|180884.3|181084.6|180868.4|181098.6|180913.8|181042|180864.8|16
1732601720000|2024-11-26 06:15:20|181085.4|180864.5|181078.2|180864.2|181098.1|180873.6|181076.7|180861.1|28
1732601730000|2024-11-26 06:15:30|181079.5|180867.9|181098|180886.3|181117|180927.4|181055|180853.8|23
1732601740000|2024-11-26 06:15:40|181096.8|180885.9|181076.4|180946.4|181119.5|180950.2|181076.1|180882.2|15
1732601750000|2024-11-26 06:15:50|181111|180898.8|181048.1|180918.1|181111|180918.1|181043.9|180898.8|6
1732601760000|2024-11-26 06:16:00|181051.8|180921.8|181038.1|180908.1|181085.2|180921.8|181038.1|180880.9|23
1732601770000|2024-11-26 06:16:10|181046.6|180916.6|181033.8|180903.8|181046.6|180916.6|181031.2|180901.2|14
1732601780000|2024-11-26 06:16:20|181037.5|180907.5|181029.7|180899.7|181080|180908.5|181029.7|180856.4|28
1732601790000|2024-11-26 06:16:30|181032.5|180902.5|181106.6|180865.2|181106.6|180904.9|181031.9|180865|10
1732601800000|2024-11-26 06:16:40|181107.9|180862.1|181032.7|180902.7|181107.9|180904.1|181029.3|180862.1|8
1732601810000|2024-11-26 06:16:50|181031.4|180901.4|181077.8|180876.1|181082.2|180911|181031.4|180853.4|16
1732601820000|2024-11-26 06:17:00|181036|180906|181038.3|180908.3|181044.9|180914.9|181035.6|180905.6|14
1732601830000|2024-11-26 06:17:10|181033.8|180903.8|181036.7|180906.7|181036.7|180906.7|181033.8|180903.8|2
1732601840000|2024-11-26 06:17:20|181042.4|180912.4|181040.7|180910.7|181089|180921.9|181040.7|180850|24
1732601850000|2024-11-26 06:17:30|181046.3|180916.3|181036.9|180906.9|181046.3|180916.3|181030.6|180900.6|13
1732601860000|2024-11-26 06:17:40|181035.1|180905.1|181070.8|180856.8|181070.8|180905.1|181028.3|180856.8|8
1732601870000|2024-11-26 06:17:50|181074.8|180856.9|181054.7|180924.7|181074.8|180924.7|181031.9|180856.9|28
1732601880000|2024-11-26 06:18:00|181050.7|180920.7|181052.5|180922.5|181052.5|180922.5|181050.7|180920.7|2
1732601890000|2024-11-26 06:18:10|181048.2|180918.2|181048.4|180918.4|181103.1|180931.9|181039.9|180867.1|17
1732601900000|2024-11-26 06:18:20|181043.4|180913.4|181094.3|180863.6|181108.3|180917.5|181030.8|180863.6|21
1732601910000|2024-11-26 06:18:30|181092.6|180868.1|181045.7|180915.7|181105.9|180927.1|181044.6|180868.1|14
1732601940000|2024-11-26 06:19:00|181051.5|180921.5|181067.9|180937.9|181071.1|180941.1|181041.7|180911.7|23
1732601950000|2024-11-26 06:19:10|181063.9|180933.9|181067.1|180937.1|181072.9|180942.9|181062.1|180932.1|14
1732601960000|2024-11-26 06:19:20|181069.6|180939.6|181077.5|180947.5|181080.1|180950.1|181069.6|180939.6|19
1732601970000|2024-11-26 06:19:30|181075.1|180945.1|181071.6|180941.6|181084.8|180954.8|181070|180940|10
1732601980000|2024-11-26 06:19:40|181111.8|180876.1|181107.6|180977.6|181111.8|180977.6|181062.7|180876.1|12
1732601990000|2024-11-26 06:19:50|181103.3|180973.3|181141.7|180940.7|181149.3|180983.1|181095.5|180940.5|12
1732602000000|2024-11-26 06:20:00|181108|180978|181133.6|181003.6|181133.6|181003.6|181108|180978|14
1732602010000|2024-11-26 06:20:10|181130.7|181000.7|181134.4|181004.4|181134.4|181004.4|181117.1|180987.1|20
1732602020000|2024-11-26 06:20:20|181136.4|181006.4|181129.9|180999.9|181140.4|181010.4|181124.5|180994.5|13
1732602030000|2024-11-26 06:20:30|181132.6|181002.6|181132|181002|181190|181006.8|181116.1|180964.5|24
1732602040000|2024-11-26 06:20:40|181134.1|181004.1|181111.7|180981.7|181134.1|181004.1|181111.7|180981.7|21
1732602050000|2024-11-26 06:20:50|181116.4|180986.4|181112.8|180982.8|181120.2|180990.2|181105.7|180975.7|18
1732602060000|2024-11-26 06:21:00|181112.9|180982.9|181112|180982|181112.9|180982.9|181108.6|180978.6|10
1732602070000|2024-11-26 06:21:10|181110.2|180980.2|181134.3|180933|181134.4|180980.2|181088|180925.7|7
1732602080000|2024-11-26 06:21:20|181141.7|180930.4|181135.9|180932.6|181141.7|180933.1|181135.7|180930.4|4
1732602090000|2024-11-26 06:21:30|181140.6|180930.9|181101.5|180971.5|181140.6|180975.6|181099.9|180930.9|9
1732602100000|2024-11-26 06:21:40|181102.3|180972.3|181116.5|180986.5|181151.4|181002|181102.3|180943.6|8
1732602110000|2024-11-26 06:21:50|181100.5|180970.5|181103.6|180973.6|181103.6|180973.6|181100.5|180970.5|2
1732602120000|2024-11-26 06:22:00|181104.4|180974.4|181102.7|180972.7|181125.9|180995.9|181102.7|180972.7|7
1732602130000|2024-11-26 06:22:10|181099.5|180969.5|181090.5|180879.4|181101.6|180971.6|181031|180867|33
1732602140000|2024-11-26 06:22:20|181082.3|180875.6|181079.6|180872.8|181083.5|180910.5|181026.8|180866.5|20
1732602150000|2024-11-26 06:22:30|181072.6|180865.7|181072.1|180861.4|181088.2|180900.3|181027.1|180861.4|12
1732602160000|2024-11-26 06:22:40|181065.5|180862.5|181075.2|180868.2|181076.4|180908.3|181020.8|180862.5|19
1732602170000|2024-11-26 06:22:50|181037.3|180907.3|181061.5|180861.5|181074.9|180907.5|181023.1|180858.7|30
1732602180000|2024-11-26 06:23:00|181024.7|180894.7|181030.9|180900.9|181072.1|180904.7|181019.4|180857.5|27
1732602190000|2024-11-26 06:23:10|181033.1|180903.1|181024.8|180894.8|181073.4|180904|181023.4|180857.8|15
1732602200000|2024-11-26 06:23:20|181021.8|180891.8|181061.8|180855.6|181064.6|180897.5|181013.8|180854.4|25
1732602210000|2024-11-26 06:23:30|181019.8|180889.8|181020.3|180890.3|181065.2|180903.5|181017.2|180846.1|32
1732602220000|2024-11-26 06:23:40|181058.3|180857.5|181040.1|180910.1|181060.7|180910.1|181020.4|180854.4|9
1732602230000|2024-11-26 06:23:50|181035|180905|181046.5|180916.5|181046.5|180916.5|181030.5|180900.5|27
1732602240000|2024-11-26 06:24:00|181043.3|180913.3|181060.6|180930.6|181062.4|180932.4|181043.3|180913.3|16
1732602250000|2024-11-26 06:24:10|181055.4|180925.4|181062.5|180932.5|181113|180933.5|181047.7|180850|35
1732602260000|2024-11-26 06:24:20|181061|180931|181081.7|180878.9|181102|180935.8|181044.1|180872.2|31
1732602270000|2024-11-26 06:24:30|181081|180880|181053.9|180923.9|181093.6|180938.9|181050|180880|34
1732602280000|2024-11-26 06:24:40|181054|180924|181056.9|180926.9|181095.9|180928.7|181049|180895.3|9
1732602290000|2024-11-26 06:24:50|181050.9|180920.9|181042.7|180912.7|181086|180920.9|181041.6|180882.9|17
1732602300000|2024-11-26 06:25:00|181044.1|180914.1|181043.5|180913.5|181052|180922|181035.7|180905.7|14
1732602310000|2024-11-26 06:25:10|181042.1|180912.1|181027.8|180897.8|181043.6|180913.6|181024.7|180894.7|18
1732602320000|2024-11-26 06:25:20|181019.6|180889.6|181029.2|180899.2|181030.9|180900.9|181016.9|180886.9|16
1732602330000|2024-11-26 06:25:30|181029.1|180899.1|181050.1|180832.9|181054.4|180904.6|180998.5|180824.3|15
1732602340000|2024-11-26 06:25:40|181052|180828.2|181018.4|180786|181052|180828.2|180994.5|180784.5|19
1732602350000|2024-11-26 06:25:50|181026.5|180796.5|181005.6|180780.7|181036.9|180797.5|181001.2|180780.7|17
1732602360000|2024-11-26 06:26:00|181009.1|180777.4|180995.5|180786.4|181015.4|180796.1|180995.5|180770.9|39
1732602370000|2024-11-26 06:26:10|181001.7|180783|180989.4|180785|181014.2|180787.5|180989.4|180739.9|40
1732602380000|2024-11-26 06:26:20|180990.2|180774.7|181011.1|180770.5|181014.1|180783.6|180986|180762.2|36
1732602390000|2024-11-26 06:26:30|180985.4|180777.4|181013.2|180766.8|181018.2|180777.4|180985.4|180743.9|31
1732602400000|2024-11-26 06:26:40|181005.9|180782.1|180993.3|180769.5|181013.7|180815.2|180945.2|180769.5|30
1732602410000|2024-11-26 06:26:50|180991.9|180778.6|181012.8|180803.6|181014.4|180836.1|180958.2|180773.5|24
1732602420000|2024-11-26 06:27:00|181009.8|180808.9|181024.1|180781.5|181024.3|180842.9|180972.9|180781.5|19
1732602430000|2024-11-26 06:27:10|181021.9|180794.7|181037.9|180824.7|181037.9|180824.7|181008.6|180785.6|31
1732602440000|2024-11-26 06:27:20|181030|180824.3|181032.1|180818.7|181034.2|180824.3|181025.6|180818.7|7
1732602450000|2024-11-26 06:27:30|181036.2|180819.7|180967.4|180837.4|181036.4|180869.6|180967.4|180808.9|20
1732602460000|2024-11-26 06:27:40|180970.7|180840.7|180973.3|180843.3|180981.4|180851.4|180970.7|180840.7|19
1732602470000|2024-11-26 06:27:50|180975.7|180845.7|180966.7|180836.7|181024.4|180851.6|180957.5|180786.7|31
1732602480000|2024-11-26 06:28:00|180971.2|180841.2|180948.9|180818.9|180994.7|180844.7|180945.9|180786|21
1732602490000|2024-11-26 06:28:10|180948|180818|180972.8|180842.8|181014|180842.8|180940.4|180784|18
1732602500000|2024-11-26 06:28:20|180974.7|180844.7|180969.5|180839.5|180974.7|180844.7|180963.1|180833.1|6
1732602510000|2024-11-26 06:28:30|180968.9|180838.9|180991.9|180861.9|180991.9|180861.9|180968.9|180838.9|7
1732602520000|2024-11-26 06:28:40|180990.5|180860.5|180974.6|180844.6|180990.5|180860.5|180963.5|180833.5|20
1732602530000|2024-11-26 06:28:50|180973.8|180843.8|180979.8|180849.8|180979.8|180849.8|180973.8|180843.8|2
1732602540000|2024-11-26 06:29:00|180976.9|180846.9|180975.1|180845.1|180976.9|180846.9|180960.4|180830.4|14
1732602550000|2024-11-26 06:29:10|180974.2|180844.2|180974.1|180844.1|180978.5|180848.5|180970.4|180840.4|14
1732602560000|2024-11-26 06:29:20|180973.8|180843.8|180995.8|180865.8|181005.6|180875.6|180969.4|180839.4|11
1732602570000|2024-11-26 06:29:30|180993.9|180863.9|180988.6|180858.6|180993.9|180863.9|180986.4|180856.4|6
1732602580000|2024-11-26 06:29:40|180992.4|180862.4|181012.8|180882.8|181020.5|180890.5|180992.4|180862.4|8
1732602590000|2024-11-26 06:29:50|181010.1|180880.1|181024.6|180894.6|181024.6|180894.6|181002.8|180872.8|10
1732602600000|2024-11-26 06:30:00|181027.6|180897.6|181037.4|180907.4|181050.3|180920.3|181027.6|180897.6|4
1732602610000|2024-11-26 06:30:10|181034.8|180904.8|181039.7|180909.7|181045.3|180915.3|181034.8|180904.8|4
1732602620000|2024-11-26 06:30:20|181036|180906|181032.5|180902.5|181038.7|180908.7|181032.5|180902.5|4
1732602630000|2024-11-26 06:30:30|181027|180897|181030.9|180900.9|181036.7|180906.7|181027|180897|4
1732602640000|2024-11-26 06:30:40|181034.1|180904.1|181016.1|180886.1|181036.8|180906.8|181013.6|180883.6|6
1732602650000|2024-11-26 06:30:50|181012.9|180882.9|181000.4|180870.4|181012.9|180882.9|180997.5|180867.5|11
1732602660000|2024-11-26 06:31:00|180998|180868|180980.2|180850.2|181001|180871|180977.9|180847.9|5
1732602670000|2024-11-26 06:31:10|180982.1|180852.1|180999.8|180869.8|181000.2|180870.2|180982.1|180852.1|8
1732602680000|2024-11-26 06:31:20|181002.2|180872.2|180995.8|180865.8|181005|180875|180995.8|180865.8|8
1732602690000|2024-11-26 06:31:30|180998.3|180868.3|180984|180854|180998.3|180868.3|180984|180854|8
1732602710000|2024-11-26 06:31:50|180981.5|180851.5|180980.6|180850.6|180981.5|180851.5|180980.6|180850.6|2
1732602720000|2024-11-26 06:32:00|180984.6|180854.6|181031.1|180901.1|181070.8|180901.1|180982.9|180819|16
1732602730000|2024-11-26 06:32:10|181066.6|180862.3|181037.9|180907.9|181081.1|180907.9|181032.1|180849.8|18
1732602740000|2024-11-26 06:32:20|181035.1|180905.1|181015.7|180885.7|181036.8|180906.8|181015.1|180885.1|5
1732602750000|2024-11-26 06:32:30|181017.1|180887.1|181019.9|180889.9|181019.9|180889.9|181015.3|180885.3|7
1732602760000|2024-11-26 06:32:40|181022.4|180892.4|181034.4|180904.4|181066.9|180904.6|181022.4|180854.3|8
1732602770000|2024-11-26 06:32:50|181035.1|180905.1|181032.2|180902.2|181036.3|180906.3|181032.2|180902.2|5
1732602780000|2024-11-26 06:33:00|181033.5|180903.5|181032.1|180902.1|181034.4|180904.4|181024.5|180894.5|12
1732602790000|2024-11-26 06:33:10|181029.1|180899.1|181018.9|180888.9|181029.1|180899.1|181009.5|180879.5|14
1732602800000|2024-11-26 06:33:20|181021|180891|181034.9|180904.9|181034.9|180904.9|181021|180891|3
1732602820000|2024-11-26 06:33:40|181039.8|180909.8|181019.6|180889.6|181039.8|180909.8|181010.7|180880.7|8
1732602830000|2024-11-26 06:33:50|181020.7|180890.7|181012.3|180882.3|181020.7|180890.7|181011|180881|23
1732602840000|2024-11-26 06:34:00|181012.6|180882.6|181036.7|180906.7|181039.1|180909.1|181011.9|180881.9|8
1732602850000|2024-11-26 06:34:10|181032.9|180902.9|181018.7|180888.7|181035.2|180905.2|181006.3|180876.3|16
1732602860000|2024-11-26 06:34:20|181015|180885|181015.3|180885.3|181025.6|180895.6|181015|180885|12
1732602870000|2024-11-26 06:34:30|181019.4|180889.4|181016.7|180886.7|181059.3|180889.4|181012.5|180843.1|14
1732602880000|2024-11-26 06:34:40|181016.1|180886.1|181040.4|180910.4|181040.4|180910.4|181008|180878|14
1732602890000|2024-11-26 06:34:50|181042.9|180912.9|181042.9|180912.9|181042.9|180912.9|181042.9|180912.9|1
1732602900000|2024-11-26 06:35:00|181043.9|180913.9|181044|180914|181048.8|180918.8|181038.3|180908.3|12
1732602910000|2024-11-26 06:35:10|181041.4|180911.4|181041.4|180911.4|181049.8|180919.8|181041.2|180911.2|7
1732602920000|2024-11-26 06:35:20|181044.5|180914.5|181043.6|180913.6|181045.3|180915.3|181042.1|180912.1|5
1732602930000|2024-11-26 06:35:30|181046.4|180916.4|181046.4|180916.4|181048.3|180918.3|181040.4|180910.4|10
1732602940000|2024-11-26 06:35:40|181043.4|180913.4|181064.2|180934.2|181064.2|180934.2|181043.4|180913.4|4
1732602950000|2024-11-26 06:35:50|181064.3|180934.3|181052.6|180922.6|181064.3|180934.3|181052.6|180922.6|4
1732602960000|2024-11-26 06:36:00|181051|180921|181214.6|180941.2|181216.1|181005.6|181051|180921|26
1732602970000|2024-11-26 06:36:10|181214.4|180941.4|181179.6|180978.6|181214.4|180983.5|181179.6|180941.4|17
1732602980000|2024-11-26 06:36:20|181179.5|180976.9|181178|180971.2|181179.5|180977.5|181176.7|180968.8|7
1732602990000|2024-11-26 06:36:30|181176.5|180973.6|181142.3|181012.3|181176.5|181019.3|181142.3|180973.6|5
1732603000000|2024-11-26 06:36:40|181143|181013|181162.4|181032.4|181191.9|181032.4|181142.2|180954.9|12
1732603010000|2024-11-26 06:36:50|181161.4|181031.4|181162.4|181032.4|181162.4|181032.4|181160|181030|4
1732603020000|2024-11-26 06:37:00|181162.3|181032.3|181164.5|181034.5|181164.5|181034.5|181159.7|181029.7|6
1732603030000|2024-11-26 06:37:10|181133.5|181003.5|181122.5|180992.5|181180.3|181009.3|181119.2|180969.6|13
1732603040000|2024-11-26 06:37:20|181119.8|180989.8|181109.9|180979.9|181119.8|180989.8|181107.6|180977.6|13
1732603050000|2024-11-26 06:37:30|181109.1|180979.1|181106.6|180976.6|181109.1|180979.1|181106.6|180976.6|5
1732603060000|2024-11-26 06:37:40|181102.6|180972.6|181108|180978|181108|180978|181102.6|180972.6|3
1732603070000|2024-11-26 06:37:50|181102.3|180972.3|181082.1|180952.1|181102.3|180972.3|181082.1|180952.1|4
1732603080000|2024-11-26 06:38:00|181085.2|180955.2|181085.2|180955.2|181085.2|180955.2|181085.2|180955.2|1
1732603090000|2024-11-26 06:38:10|181087.6|180957.6|181088.3|180958.3|181088.7|180958.7|181087.6|180957.6|4
1732603110000|2024-11-26 06:38:30|181086.4|180956.4|181086.4|180956.4|181086.4|180956.4|181086.4|180956.4|1
1732603130000|2024-11-26 06:38:50|181083.1|180953.1|181086.3|180956.3|181086.4|180956.4|181083.1|180953.1|5
1732603140000|2024-11-26 06:39:00|181087.7|180957.7|181083.3|180953.3|181088.6|180958.6|181083.3|180953.3|4
1732603160000|2024-11-26 06:39:20|181085.8|180955.8|181085.8|180955.8|181085.8|180955.8|181085.8|180955.8|1
1732603170000|2024-11-26 06:39:30|181081.3|180951.3|181081.3|180951.3|181081.3|180951.3|181081.3|180951.3|1
1732603180000|2024-11-26 06:39:40|181083.3|180953.3|181005.8|180875.8|181083.3|180953.3|181000.7|180842.9|16
1732603190000|2024-11-26 06:39:50|181007.3|180877.3|181010.2|180880.2|181076|180896.7|181005.3|180838.9|18
1732603200000|2024-11-26 06:40:00|181008.5|180878.5|181057.6|180835.8|181063.3|180878.5|181008.5|180833.7|8
1732603210000|2024-11-26 06:40:10|181058.4|180832.9|181006.3|180876.3|181058.4|180876.3|181005.9|180822.9|5
1732603220000|2024-11-26 06:40:20|181001.6|180871.6|180998.1|180868.1|181001.6|180871.6|180998|180868|5
1732603230000|2024-11-26 06:40:30|180999.3|180869.3|180999.1|180869.1|181035.5|180869.3|180999.1|180834.7|3
1732603240000|2024-11-26 06:40:40|180996.8|180866.8|180999.9|180869.9|180999.9|180869.9|180996.8|180866.8|4
1732603250000|2024-11-26 06:40:50|181000.4|180870.4|181000.4|180870.4|181000.4|180870.4|181000.4|180870.4|1
1732603260000|2024-11-26 06:41:00|181001.7|180871.7|180980.7|180850.7|181001.7|180871.7|180980.7|180850.7|2
1732603280000|2024-11-26 06:41:20|180985.3|180855.3|181090|180867.9|181091.8|180924.3|180985.3|180855.3|19
1732603290000|2024-11-26 06:41:30|181090.7|180869.9|181055.3|180925.3|181099.4|180925.3|181055.3|180861.5|21
1732603300000|2024-11-26 06:41:40|181053.1|180923.1|181047.3|180917.3|181091.8|180923.1|181046.5|180871.5|18
1732603310000|2024-11-26 06:41:50|181043.2|180913.2|181038.9|180908.9|181046.5|180916.5|181036.3|180906.3|15
1732603320000|2024-11-26 06:42:00|181043.5|180913.5|181062.6|180932.6|181062.6|180932.6|181040.9|180910.9|6
1732603330000|2024-11-26 06:42:10|181062.7|180932.7|181062.7|180932.7|181062.7|180932.7|181062.7|180932.7|1
1732603340000|2024-11-26 06:42:20|181065.2|180935.2|181065.2|180935.2|181065.2|180935.2|181065.2|180935.2|1
1732603350000|2024-11-26 06:42:30|181061.1|180931.1|181050|180920|181061.1|180931.1|181050|180920|3
1732603380000|2024-11-26 06:43:00|181054.6|180924.6|181054.8|180924.8|181054.8|180924.8|181052|180922|3
1732603390000|2024-11-26 06:43:10|181052.1|180922.1|181052.1|180922.1|181052.1|180922.1|181052.1|180922.1|1
1732603400000|2024-11-26 06:43:20|181050.6|180920.6|181049.6|180919.6|181050.6|180920.6|181049.6|180919.6|2
1732603420000|2024-11-26 06:43:40|181049.7|180919.7|181049.7|180919.7|181049.7|180919.7|181049.7|180919.7|1
1732603450000|2024-11-26 06:44:10|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|1
1732603460000|2024-11-26 06:44:20|181048.4|180918.4|181048.4|180918.4|181048.4|180918.4|181048.4|180918.4|1
1732603500000|2024-11-26 06:45:00|181052.1|180922.1|181052.1|180922.1|181052.1|180922.1|181052.1|180922.1|1
1732603510000|2024-11-26 06:45:10|181052|180922|181052|180922|181052|180922|181052|180922|1
1732603520000|2024-11-26 06:45:20|181052.9|180922.9|181054.2|180924.2|181054.3|180924.3|181052.9|180922.9|3
1732603530000|2024-11-26 06:45:30|181056.8|180926.8|181056.8|180926.8|181056.8|180926.8|181056.8|180926.8|1
1732603550000|2024-11-26 06:45:50|181053|180923|181055.7|180925.7|181055.7|180925.7|181053|180923|2
1732603560000|2024-11-26 06:46:00|181053.4|180923.4|181053.4|180923.4|181053.4|180923.4|181053.4|180923.4|1
1732603570000|2024-11-26 06:46:10|181055.7|180925.7|181055.7|180925.7|181055.7|180925.7|181055.7|180925.7|1
1732603590000|2024-11-26 06:46:30|181058.2|180928.2|181058.2|180928.2|181058.2|180928.2|181058.2|180928.2|1
1732603600000|2024-11-26 06:46:40|181055.4|180925.4|181060|180930|181060|180930|181055.4|180925.4|3
1732603610000|2024-11-26 06:46:50|181131.8|181001.8|181165.1|181035.1|181165.1|181035.1|181131.8|181001.8|17
1732603620000|2024-11-26 06:47:00|181163.1|181033.1|181164.6|181034.6|181167.1|181037.1|181154|181024|10
1732603630000|2024-11-26 06:47:10|181164.7|181034.7|181151.2|181021.2|181164.7|181034.7|181143.6|181013.6|10
1732603640000|2024-11-26 06:47:20|181148.4|181018.4|181144.7|181014.7|181148.4|181018.4|181133.7|181003.7|10
1732603650000|2024-11-26 06:47:30|181147.6|181017.6|181157.1|181027.1|181157.6|181027.6|181147.6|181017.6|5
1732603670000|2024-11-26 06:47:50|181155|181025|181160.1|181030.1|181160.1|181030.1|181149.5|181019.5|7
1732603680000|2024-11-26 06:48:00|181159.4|181029.4|181133.9|181003.9|181159.4|181029.4|181117|180987|12
1732603690000|2024-11-26 06:48:10|181134.7|181004.7|181124.5|180994.5|181139.2|181009.2|181118|180988|14
1732603700000|2024-11-26 06:48:20|181125|180995|181106.3|180976.3|181130.1|181000.1|181104.1|180974.1|16
1732603710000|2024-11-26 06:48:30|181107.6|180977.6|181114.1|180984.1|181122.7|180992.7|181107.6|180977.6|20
1732603720000|2024-11-26 06:48:40|181112.6|180982.6|181107.1|180977.1|181112.6|180982.6|181106.3|180976.3|5
1732603730000|2024-11-26 06:48:50|181109.4|180979.4|181117.2|180987.2|181117.2|180987.2|181108.2|180978.2|5
1732603760000|2024-11-26 06:49:20|181119.1|180989.1|181128|180998|181128|180998|181119.1|180989.1|2
1732603770000|2024-11-26 06:49:30|181131|181001|181127.8|180997.8|181136.8|181006.8|181127.8|180997.8|8
1732603780000|2024-11-26 06:49:40|181130.3|181000.3|181148.8|181018.8|181150.5|181020.5|181130.3|181000.3|17
1732603790000|2024-11-26 06:49:50|181159|181029|181165.5|181035.5|181168.1|181038.1|181137.3|181007.3|18
1732603800000|2024-11-26 06:50:00|181163.3|181033.3|181165.6|181035.6|181168|181038|181163.3|181033.3|6
1732603810000|2024-11-26 06:50:10|181168.1|181038.1|181170.6|181040.6|181170.6|181040.6|181168.1|181038.1|2
1732603820000|2024-11-26 06:50:20|181167.3|181037.3|181169.2|181039.2|181169.2|181039.2|181167.3|181037.3|2
1732603830000|2024-11-26 06:50:30|181171.2|181041.2|181171.2|181041.2|181171.2|181041.2|181171.2|181041.2|1
1732603840000|2024-11-26 06:50:40|181171.3|181041.3|181169.3|181039.3|181171.3|181041.3|181169.3|181039.3|2
1732603870000|2024-11-26 06:51:10|181180.1|181050.1|181180.1|181050.1|181180.1|181050.1|181180.1|181050.1|1
1732603890000|2024-11-26 06:51:30|181176.1|181046.1|181170.4|181080.4|181176.1|181080.4|181170.4|181046.1|2
1732603900000|2024-11-26 06:51:40|181159.9|181029.9|181158.9|181028.9|181162.2|181032.2|181158.9|181028.9|3
1732603910000|2024-11-26 06:51:50|181156.2|181026.2|181141.3|181011.3|181157.5|181027.5|181139.4|181009.4|16
1732603920000|2024-11-26 06:52:00|181144.2|181014.2|181158|181028|181158.8|181028.8|181123|180993|14
1732603940000|2024-11-26 06:52:20|181161.5|181031.5|181161.5|181031.5|181161.5|181031.5|181161.5|181031.5|1
1732603950000|2024-11-26 06:52:30|181167.8|181037.8|181167.8|181037.8|181167.8|181037.8|181167.8|181037.8|1
1732603960000|2024-11-26 06:52:40|181169.8|181039.8|181168.9|181078.9|181172.9|181078.9|181168.9|181039.8|3
1732603970000|2024-11-26 06:52:50|181170.2|181080.2|181170.2|181080.2|181170.2|181080.2|181170.2|181080.2|1
1732603980000|2024-11-26 06:53:00|181171.9|181081.9|181216.6|181086.6|181217.1|181087.1|181171.9|181081.9|4
1732603990000|2024-11-26 06:53:10|181214.9|181084.9|181216.4|181086.4|181218.9|181088.9|181213.4|181083.4|30
1732604000000|2024-11-26 06:53:20|181216.3|181086.3|181207.2|181077.2|181217.2|181087.2|181207.2|181077.2|12
1732604010000|2024-11-26 06:53:30|181206.9|181076.9|181206.9|181076.9|181206.9|181076.9|181206.9|181076.9|1
1732604020000|2024-11-26 06:53:40|181204|181074|181199.5|181069.5|181204|181074|181197.8|181067.8|3
1732604030000|2024-11-26 06:53:50|181196.8|181066.8|181154.4|181024.4|181196.8|181066.8|181136.5|181006.5|20
1732604040000|2024-11-26 06:54:00|181151.8|181021.8|181148.1|181018.1|181151.8|181021.8|181142|181012|6
1732604050000|2024-11-26 06:54:10|181145.7|181015.7|181147.7|181017.7|181148.1|181018.1|181139.2|181009.2|8
1732604060000|2024-11-26 06:54:20|181143.9|181013.9|181146.2|181016.2|181147.7|181017.7|181143.9|181013.9|4
1732604070000|2024-11-26 06:54:30|181142.7|181012.7|181145.9|181015.9|181149.9|181019.9|181141.6|181011.6|9
1732604080000|2024-11-26 06:54:40|181144.4|181014.4|181168.6|181038.6|181169.3|181039.3|181144.4|181014.4|8
1732604090000|2024-11-26 06:54:50|181171.6|181041.6|181175.7|181045.7|181175.7|181045.7|181171.6|181041.6|4
1732604100000|2024-11-26 06:55:00|181184.3|181054.3|181194.5|181064.5|181196.5|181066.5|181184.3|181054.3|7
1732604110000|2024-11-26 06:55:10|181191.1|181061.1|181191.1|181061.1|181191.1|181061.1|181191.1|181061.1|1
1732604120000|2024-11-26 06:55:20|181188.7|181058.7|181188.7|181058.7|181188.7|181058.7|181188.7|181058.7|1
1732604130000|2024-11-26 06:55:30|181185.6|181055.6|181197.4|181067.4|181197.4|181067.4|181182.2|181052.2|6
1732604140000|2024-11-26 06:55:40|181195.2|181065.2|181195.7|181065.7|181197.5|181067.5|181195.2|181065.2|5
1732604150000|2024-11-26 06:55:50|181200.5|181070.5|181198.6|181068.6|181204.6|181074.6|181196.9|181066.9|9
1732604160000|2024-11-26 06:56:00|181199.3|181069.3|181197.5|181067.5|181202.7|181072.7|181195.5|181065.5|6
1732604170000|2024-11-26 06:56:10|181198.2|181068.2|181197.9|181067.9|181198.7|181068.7|181195.5|181065.5|9
1732604180000|2024-11-26 06:56:20|181197.2|181067.2|181199|181069|181199|181069|181194.3|181064.3|10
1732604190000|2024-11-26 06:56:30|181199.2|181069.2|181197.9|181067.9|181202|181072|181197.9|181067.9|8
1732604200000|2024-11-26 06:56:40|181199.1|181069.1|181199.1|181069.1|181199.1|181069.1|181199.1|181069.1|1
1732604210000|2024-11-26 06:56:50|181196.9|181066.9|181191.7|181061.7|181196.9|181066.9|181191.7|181061.7|3
1732604220000|2024-11-26 06:57:00|181196.7|181066.7|181195|181065|181196.7|181066.7|181192.5|181062.5|3
1732604230000|2024-11-26 06:57:10|181192.7|181062.7|181195.5|181065.5|181195.5|181065.5|181192.2|181062.2|6
1732604240000|2024-11-26 06:57:20|181190.5|181060.5|181154.8|181024.8|181190.5|181060.5|181154.8|181024.8|6
1732604250000|2024-11-26 06:57:30|181157.5|181027.5|181157.5|181027.5|181157.5|181027.5|181157.5|181027.5|1
1732604260000|2024-11-26 06:57:40|181155|181025|181147.4|181017.4|181155|181025|181141.5|181011.5|5
1732604270000|2024-11-26 06:57:50|181150.1|181020.1|181158.3|181028.3|181158.3|181028.3|181147.3|181017.3|4
1732604280000|2024-11-26 06:58:00|181157.5|181027.5|181157.5|181027.5|181157.5|181027.5|181157.5|181027.5|1
1732604290000|2024-11-26 06:58:10|181158.3|181028.3|181160.8|181030.8|181160.8|181030.8|181158.3|181028.3|3
1732604300000|2024-11-26 06:58:20|181160.7|181030.7|181162.9|181032.9|181162.9|181032.9|181160.7|181030.7|2
1732604310000|2024-11-26 06:58:30|181160.8|181030.8|181161.5|181031.5|181163.9|181033.9|181160.8|181030.8|3
1732604320000|2024-11-26 06:58:40|181166.8|181036.8|181166.9|181036.9|181170.4|181040.4|181163.6|181033.6|5
1732604340000|2024-11-26 06:59:00|181167.6|181037.6|181166.9|181036.9|181167.6|181037.6|181166.9|181036.9|2
1732604360000|2024-11-26 06:59:20|181167.6|181037.6|181166.8|181036.8|181167.6|181037.6|181166.8|181036.8|2
1732604370000|2024-11-26 06:59:30|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|181163.7|181033.7|1
1732604380000|2024-11-26 06:59:40|181198.2|181068.2|181191.2|181061.2|181198.2|181068.2|181185.2|181055.2|8
1732604390000|2024-11-26 06:59:50|181189|181059|181214.1|181084.1|181222.7|181092.7|181187.1|181057.1|14
1732604400000|2024-11-26 07:00:00|181211.3|181081.3|181336.1|181110.1|181345|181140.6|181205.2|181075.2|20
1732604410000|2024-11-26 07:00:10|181334.9|181105.6|181321.7|181104.1|181337|181108|181321.7|181098.3|12
1732604420000|2024-11-26 07:00:20|181312.9|181095.6|181336.7|181119.3|181336.7|181123.6|181311.3|181095.6|14
1732604430000|2024-11-26 07:00:30|181334.5|181122.9|181312.7|181182.7|181337.4|181189.2|181291.3|181122.9|18
1732604440000|2024-11-26 07:00:40|181315.8|181185.8|181365.9|181235.9|181366.6|181236.6|181305|181175|23
1732604450000|2024-11-26 07:00:50|181370.6|181240.6|181361.6|181231.6|181377.4|181247.4|181354|181224|19
1732604460000|2024-11-26 07:01:00|181361.5|181231.5|181354.2|181224.2|181371.7|181241.7|181340.3|181210.3|18
1732604470000|2024-11-26 07:01:10|181354.1|181224.1|181364.8|181234.8|181368.8|181238.8|181354.1|181224.1|15
1732604480000|2024-11-26 07:01:20|181377.9|181247.9|181362.1|181232.1|181377.9|181247.9|181350.8|181220.8|8
1732604490000|2024-11-26 07:01:30|181363.9|181233.9|181389.2|181259.2|181389.2|181259.2|181363.9|181233.9|17
1732604500000|2024-11-26 07:01:40|181380.2|181250.2|181383.7|181253.7|181394.5|181264.5|181377.3|181247.3|15
1732604510000|2024-11-26 07:01:50|181383|181253|181365.4|181235.4|181393.3|181263.3|181365.4|181235.4|11
1732604520000|2024-11-26 07:02:00|181362.5|181232.5|181368.1|181238.1|181368.1|181238.1|181352.9|181222.9|4
1732604530000|2024-11-26 07:02:10|181365.6|181235.6|181364|181234|181365.6|181235.6|181361.1|181231.1|3
1732604540000|2024-11-26 07:02:20|181366.4|181236.4|181366.4|181236.4|181366.4|181236.4|181366.4|181236.4|1
1732604550000|2024-11-26 07:02:30|181366.5|181236.5|181366.5|181236.5|181366.5|181236.5|181366.5|181236.5|1
1732604560000|2024-11-26 07:02:40|181367.2|181237.2|181365.1|181235.1|181367.2|181237.2|181361.2|181231.2|7
1732604570000|2024-11-26 07:02:50|181364.1|181234.1|181345.9|181215.9|181364.1|181234.1|181342.5|181212.5|6
1732604580000|2024-11-26 07:03:00|181344|181214|181346.3|181216.3|181350.4|181220.4|181341.2|181211.2|6
1732604590000|2024-11-26 07:03:10|181349.5|181219.5|181354.1|181224.1|181358.5|181228.5|181349.5|181219.5|5
1732604600000|2024-11-26 07:03:20|181356.8|181226.8|181362.8|181232.8|181362.8|181232.8|181354.1|181224.1|6
1732604610000|2024-11-26 07:03:30|181370.9|181240.9|181368.5|181238.5|181377.1|181247.1|181365.3|181235.3|15
1732604620000|2024-11-26 07:03:40|181369|181239|181369.7|181239.7|181369.8|181239.8|181362.8|181232.8|6
1732604630000|2024-11-26 07:03:50|181366.2|181236.2|181371.5|181241.5|181371.5|181241.5|181366|181236|6
1732604640000|2024-11-26 07:04:00|181368.5|181238.5|181366|181236|181368.5|181238.5|181359.8|181229.8|6
1732604650000|2024-11-26 07:04:10|181359.8|181229.8|181470.1|181340.1|181470.1|181340.1|181359.8|181229.8|14
1732604660000|2024-11-26 07:04:20|181469.1|181339.1|181458.4|181328.4|181469.1|181339.1|181453.9|181323.9|14
1732604670000|2024-11-26 07:04:30|181463.4|181333.4|181465.8|181335.8|181470.5|181340.5|181456.6|181326.6|12
1732604680000|2024-11-26 07:04:40|181458.3|181328.3|181455.5|181325.5|181468.6|181338.6|181455.5|181325.5|12
1732604690000|2024-11-26 07:04:50|181455.4|181325.4|181449.1|181319.1|181455.4|181325.4|181449.1|181319.1|5
1732604700000|2024-11-26 07:05:00|181441.8|181311.8|181448.4|181318.4|181451.3|181321.3|181430.3|181300.3|11
1732604710000|2024-11-26 07:05:10|181448.7|181318.7|181430.4|181300.4|181450.8|181320.8|181426.4|181296.4|5
1732604720000|2024-11-26 07:05:20|181433.1|181303.1|181398.4|181268.4|181438|181308|181389.4|181259.4|14
1732604730000|2024-11-26 07:05:30|181401.2|181271.2|181404.3|181274.3|181409.9|181279.9|181395.1|181265.1|17
1732604740000|2024-11-26 07:05:40|181400.5|181270.5|181352.3|181222.3|181404.3|181274.3|181351.3|181221.3|14
1732604750000|2024-11-26 07:05:50|181355|181225|181375.4|181245.4|181382.9|181252.9|181355|181225|15
1732604760000|2024-11-26 07:06:00|181373.2|181243.2|181322.5|181192.5|181378.5|181248.5|181322.5|181192.5|7
1732604770000|2024-11-26 07:06:10|181319.1|181189.1|181305.7|181175.7|181323.3|181193.3|181302.4|181172.4|6
1732604780000|2024-11-26 07:06:20|181307.9|181177.9|181307.9|181177.9|181307.9|181177.9|181307.9|181177.9|1
1732604790000|2024-11-26 07:06:30|181310.5|181180.5|181321.7|181191.7|181321.7|181191.7|181310.5|181180.5|4
1732604800000|2024-11-26 07:06:40|181319.3|181189.3|181319.3|181189.3|181319.3|181189.3|181319.3|181189.3|1
1732604820000|2024-11-26 07:07:00|181321.4|181191.4|181334.3|181204.3|181334.3|181204.3|181321.4|181191.4|4
1732604830000|2024-11-26 07:07:10|181332|181202|181331.7|181201.7|181334|181204|181331.7|181201.7|4
1732604840000|2024-11-26 07:07:20|181331.8|181201.8|181317.2|181187.2|181331.8|181201.8|181317.2|181187.2|8
1732604850000|2024-11-26 07:07:30|181313.7|181183.7|181277.8|181147.8|181313.7|181183.7|181277.8|181147.8|7
1732604860000|2024-11-26 07:07:40|181282.3|181152.3|181277.5|181147.5|181301.6|181171.6|181277.5|181147.5|11
1732604870000|2024-11-26 07:07:50|181276.2|181146.2|181256.9|181126.9|181276.2|181146.2|181252.6|181122.6|7
1732604880000|2024-11-26 07:08:00|181252.6|181122.6|181255.1|181125.1|181255.1|181125.1|181252.6|181122.6|2
1732604890000|2024-11-26 07:08:10|181279.4|181149.4|181279.2|181149.2|181282.2|181152.2|181279|181149|4
1732604900000|2024-11-26 07:08:20|181281.4|181151.4|181319.1|181189.1|181319.9|181189.9|181281.4|181151.4|6
1732604910000|2024-11-26 07:08:30|181323.3|181193.3|181318.4|181188.4|181323.3|181193.3|181318.4|181188.4|7
1732604920000|2024-11-26 07:08:40|181315.5|181185.5|181302.7|181172.7|181315.5|181185.5|181297.9|181167.9|10
1732604930000|2024-11-26 07:08:50|181282.2|181152.2|181283.8|181153.8|181288|181158|181282.2|181152.2|6
1732604940000|2024-11-26 07:09:00|181283|181153|181271.3|181141.3|181294|181164|181255.7|181125.7|14
1732604950000|2024-11-26 07:09:10|181276.4|181146.4|181263.2|181133.2|181276.6|181146.6|181263.2|181133.2|11
1732604960000|2024-11-26 07:09:20|181260.9|181130.9|181317.7|181187.7|181328.9|181198.9|181259.4|181129.4|11
1732604970000|2024-11-26 07:09:30|181319.2|181189.2|181317.7|181187.7|181319.2|181189.2|181317.7|181187.7|2
1732604980000|2024-11-26 07:09:40|181318.2|181188.2|181322.1|181192.1|181324.9|181194.9|181318.2|181188.2|4
1732604990000|2024-11-26 07:09:50|181320.1|181190.1|181322.8|181192.8|181327|181197|181320.1|181190.1|4
1732605000000|2024-11-26 07:10:00|181322.5|181192.5|181320.7|181190.7|181323.7|181193.7|181317.2|181187.2|7
1732605010000|2024-11-26 07:10:10|181319.7|181189.7|181319.7|181189.7|181323|181193|181319.7|181189.7|3
1732605030000|2024-11-26 07:10:30|181317.2|181187.2|181317.2|181187.2|181317.2|181187.2|181317.2|181187.2|1
1732605040000|2024-11-26 07:10:40|181298.8|181168.8|181312.8|181182.8|181312.8|181182.8|181295.7|181165.7|8
1732605050000|2024-11-26 07:10:50|181309.1|181179.1|181302|181172|181309.1|181179.1|181302|181172|4
1732605060000|2024-11-26 07:11:00|181298.5|181168.5|181317.7|181187.7|181317.7|181187.7|181289.9|181159.9|6
1732605070000|2024-11-26 07:11:10|181320.1|181190.1|181320.1|181190.1|181320.1|181190.1|181320.1|181190.1|1
1732605080000|2024-11-26 07:11:20|181323.8|181193.8|181320.1|181190.1|181323.8|181193.8|181320.1|181190.1|2
1732605090000|2024-11-26 07:11:30|181321.3|181191.3|181320.1|181190.1|181321.3|181191.3|181320.1|181190.1|2
1732605100000|2024-11-26 07:11:40|181323.3|181193.3|181322.4|181192.4|181327.9|181197.9|181322.4|181192.4|5
1732605110000|2024-11-26 07:11:50|181327.7|181197.7|181322.4|181192.4|181331.6|181201.6|181322.4|181192.4|7
1732605120000|2024-11-26 07:12:00|181324.4|181194.4|181322.4|181192.4|181324.4|181194.4|181322.4|181192.4|2
1732605140000|2024-11-26 07:12:20|181325.4|181195.4|181336.7|181206.7|181340.5|181210.5|181325.4|181195.4|6
1732605150000|2024-11-26 07:12:30|181334.2|181204.2|181331.9|181201.9|181334.2|181204.2|181331.7|181201.7|3
1732605160000|2024-11-26 07:12:40|181402.7|181272.7|181390.9|181260.9|181407.8|181307.8|181380.3|181260.9|16
1732605170000|2024-11-26 07:12:50|181392.6|181262.6|181346.1|181216.1|181392.6|181262.6|181342.2|181212.2|5
1732605180000|2024-11-26 07:13:00|181350.6|181220.6|181342.3|181212.3|181350.6|181220.6|181342.3|181212.3|6
1732605190000|2024-11-26 07:13:10|181341.3|181211.3|181313.6|181183.6|181342.3|181212.3|181311.3|181181.3|6
1732605200000|2024-11-26 07:13:20|181338.7|181208.7|181338.7|181208.7|181339|181209|181338.7|181208.7|3
1732605210000|2024-11-26 07:13:30|181335.3|181205.3|181326.2|181196.2|181335.3|181205.3|181326.2|181196.2|5
1732605220000|2024-11-26 07:13:40|181322.7|181192.7|181312.4|181182.4|181322.7|181192.7|181312.4|181182.4|4
1732605230000|2024-11-26 07:13:50|181304.3|181174.3|181308.9|181178.9|181308.9|181178.9|181304.3|181174.3|2
1732605240000|2024-11-26 07:14:00|181311.1|181181.1|181314.3|181184.3|181314.3|181184.3|181311.1|181181.1|8
1732605250000|2024-11-26 07:14:10|181316.8|181186.8|181346|181216|181347.9|181217.9|181315.8|181185.8|12
1732605260000|2024-11-26 07:14:20|181353.5|181223.5|181349.8|181219.8|181353.5|181223.5|181343.5|181213.5|4
1732605270000|2024-11-26 07:14:30|181346.1|181216.1|181343.2|181213.2|181350.6|181220.6|181343.2|181213.2|8
1732605280000|2024-11-26 07:14:40|181344.7|181214.7|181338.1|181208.1|181346.2|181216.2|181338.1|181208.1|8
1732605290000|2024-11-26 07:14:50|181340.6|181210.6|181343.3|181213.3|181343.3|181213.3|181340.5|181210.5|3
1732605300000|2024-11-26 07:15:00|181345.1|181215.1|181349.2|181219.2|181351.7|181221.7|181345.1|181215.1|6
1732605310000|2024-11-26 07:15:10|181345.7|181215.7|181352.3|181222.3|181355|181225|181345.7|181215.7|6
1732605320000|2024-11-26 07:15:20|181348.5|181218.5|181351.7|181221.7|181354.7|181224.7|181348.5|181218.5|6
1732605330000|2024-11-26 07:15:30|181348|181218|181351.2|181221.2|181351.2|181221.2|181348|181218|2
1732605340000|2024-11-26 07:15:40|181356|181226|181356|181226|181360.5|181230.5|181352|181222|5
1732605350000|2024-11-26 07:15:50|181356.2|181226.2|181439.2|181309.2|181439.9|181309.9|181347.7|181217.7|12
1732605360000|2024-11-26 07:16:00|181439.3|181309.3|181435.6|181305.6|181439.3|181309.3|181433.7|181303.7|7
1732605370000|2024-11-26 07:16:10|181438.2|181308.2|181415.1|181285.1|181438.2|181308.2|181415.1|181285.1|12
1732605380000|2024-11-26 07:16:20|181415.3|181285.3|181417.6|181287.6|181417.6|181287.6|181415.1|181285.1|3
1732605390000|2024-11-26 07:16:30|181418.4|181288.4|181407.6|181277.6|181420.8|181290.8|181407.6|181277.6|6
1732605400000|2024-11-26 07:16:40|181409.4|181279.4|181408.3|181278.3|181409.4|181279.4|181397.7|181267.7|6
1732605410000|2024-11-26 07:16:50|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|181410.2|181280.2|1
1732605420000|2024-11-26 07:17:00|181408.2|181278.2|181423|181293|181425.3|181295.3|181408.2|181278.2|11
1732605430000|2024-11-26 07:17:10|181420.5|181290.5|181422.2|181292.2|181424.5|181294.5|181420.5|181290.5|7
1732605440000|2024-11-26 07:17:20|181423.5|181293.5|181449|181319|181449|181319|181423.5|181293.5|14
1732605450000|2024-11-26 07:17:30|181447.2|181317.2|181440|181310|181447.2|181317.2|181433.2|181303.2|9
1732605460000|2024-11-26 07:17:40|181437|181307|181429.1|181299.1|181437|181307|181429.1|181299.1|3
1732605470000|2024-11-26 07:17:50|181428.1|181298.1|181420.9|181290.9|181433.1|181303.1|181420.9|181290.9|9
1732605480000|2024-11-26 07:18:00|181423.7|181293.7|181415.8|181285.8|181426.5|181296.5|181415.8|181285.8|8
1732605490000|2024-11-26 07:18:10|181417.5|181287.5|181415.8|181285.8|181417.6|181287.6|181415.8|181285.8|8
1732605500000|2024-11-26 07:18:20|181417.6|181287.6|181429|181299|181429|181299|181417.6|181287.6|6
1732605510000|2024-11-26 07:18:30|181426.5|181296.5|181417.9|181287.9|181426.5|181296.5|181415.9|181285.9|6
1732605520000|2024-11-26 07:18:40|181416.9|181286.9|181420.9|181290.9|181422.2|181292.2|181416.9|181286.9|6
1732605530000|2024-11-26 07:18:50|181401.6|181271.6|181401.2|181271.2|181406.6|181276.6|181401.2|181271.2|4
1732605540000|2024-11-26 07:19:00|181397.9|181267.9|181308.1|181178.1|181397.9|181267.9|181299.6|181169.6|11
1732605550000|2024-11-26 07:19:10|181310.8|181180.8|181337|181207|181337|181207|181310.8|181180.8|12
1732605560000|2024-11-26 07:19:20|181328.3|181198.3|181333.9|181203.9|181333.9|181203.9|181323|181193|6
1732605570000|2024-11-26 07:19:30|181333.2|181203.2|181335.9|181205.9|181335.9|181205.9|181333.2|181203.2|3
1732605580000|2024-11-26 07:19:40|181336.4|181206.4|181314.7|181184.7|181336.4|181206.4|181314.7|181184.7|7
1732605590000|2024-11-26 07:19:50|181317.5|181187.5|181310.8|181180.8|181317.5|181187.5|181305.3|181175.3|5
1732605600000|2024-11-26 07:20:00|181309.1|181179.1|181310.8|181180.8|181310.8|181180.8|181309.1|181179.1|2
1732605610000|2024-11-26 07:20:10|181324.6|181194.6|181332.8|181202.8|181332.8|181202.8|181324.6|181194.6|3
1732605620000|2024-11-26 07:20:20|181330.1|181200.1|181334.1|181204.1|181334.1|181204.1|181330.1|181200.1|2
1732605630000|2024-11-26 07:20:30|181331.3|181201.3|181330.1|181200.1|181331.3|181201.3|181328.8|181198.8|3
1732605640000|2024-11-26 07:20:40|181328.1|181198.1|181323.3|181193.3|181328.2|181198.2|181323.3|181193.3|6
1732605650000|2024-11-26 07:20:50|181323.8|181193.8|181323.3|181193.3|181323.8|181193.8|181322.3|181192.3|4
1732605660000|2024-11-26 07:21:00|181320.3|181190.3|181325.7|181195.7|181325.7|181195.7|181320.3|181190.3|3
1732605670000|2024-11-26 07:21:10|181328.3|181198.3|181326.7|181196.7|181328.3|181198.3|181326.7|181196.7|2
1732605680000|2024-11-26 07:21:20|181324.2|181194.2|181321.9|181191.9|181324.2|181194.2|181321.9|181191.9|2
1732605690000|2024-11-26 07:21:30|181324.3|181194.3|181327.7|181197.7|181327.7|181197.7|181324.3|181194.3|4
1732605700000|2024-11-26 07:21:40|181326.7|181196.7|181327.7|181197.7|181327.7|181197.7|181326.7|181196.7|2
1732605710000|2024-11-26 07:21:50|181326.3|181196.3|181323.8|181193.8|181326.3|181196.3|181323.8|181193.8|2
1732605720000|2024-11-26 07:22:00|181319.6|181189.6|181317|181187|181319.6|181189.6|181317|181187|2
1732605730000|2024-11-26 07:22:10|181319.7|181189.7|181325|181195|181325|181195|181319.7|181189.7|2
1732605740000|2024-11-26 07:22:20|181322|181192|181327.5|181197.5|181327.5|181197.5|181322|181192|2
1732605750000|2024-11-26 07:22:30|181323.2|181193.2|181312.6|181182.6|181323.2|181193.2|181310.2|181180.2|3
1732605770000|2024-11-26 07:22:50|181315.5|181185.5|181312.9|181182.9|181315.5|181185.5|181311.4|181181.4|5
1732605780000|2024-11-26 07:23:00|181325.3|181195.3|181322.2|181192.2|181325.3|181195.3|181322.2|181192.2|3
1732605790000|2024-11-26 07:23:10|181327|181197|181323.8|181193.8|181327|181197|181321|181191|4
1732605800000|2024-11-26 07:23:20|181326.5|181196.5|181317.3|181187.3|181326.5|181196.5|181317.3|181187.3|8
1732605810000|2024-11-26 07:23:30|181322.2|181192.2|181391.2|181261.2|181391.2|181261.2|181322.2|181192.2|12
1732605820000|2024-11-26 07:23:40|181393.5|181263.5|181393.5|181263.5|181393.5|181263.5|181393.5|181263.5|1
1732605830000|2024-11-26 07:23:50|181395.5|181265.5|181427.3|181297.3|181428.8|181298.8|181395.5|181265.5|11
1732605840000|2024-11-26 07:24:00|181424.3|181294.3|181424.3|181294.3|181429.8|181299.8|181422.1|181292.1|9
1732605850000|2024-11-26 07:24:10|181421.8|181291.8|181422.9|181292.9|181426.9|181296.9|181418.7|181288.7|7
1732605860000|2024-11-26 07:24:20|181425.9|181295.9|181417.6|181287.6|181425.9|181295.9|181417.5|181287.5|6
1732605870000|2024-11-26 07:24:30|181415.1|181285.1|181406.1|181276.1|181416.8|181286.8|181402.8|181272.8|11
1732605880000|2024-11-26 07:24:40|181402.9|181272.9|181425.7|181295.7|181425.7|181295.7|181402.7|181272.7|7
1732605890000|2024-11-26 07:24:50|181423|181293|181446.2|181316.2|181446.2|181316.2|181423|181293|5
1732605900000|2024-11-26 07:25:00|181448.2|181318.2|181480.1|181350.1|181498.2|181368.2|181448.2|181318.2|15
1732605910000|2024-11-26 07:25:10|181478.9|181348.9|181480.4|181350.4|181498.9|181368.9|181478.9|181348.9|7
1732605920000|2024-11-26 07:25:20|181477.8|181347.8|181480.4|181350.4|181480.4|181350.4|181477.8|181347.8|2
1732605930000|2024-11-26 07:25:30|181477.9|181347.9|181456.3|181326.3|181477.9|181347.9|181456.3|181326.3|16
1732605940000|2024-11-26 07:25:40|181455|181325|181479.4|181349.4|181479.4|181349.4|181455|181325|5
1732605950000|2024-11-26 07:25:50|181477.2|181347.2|181477.2|181347.2|181477.2|181347.2|181477.2|181347.2|1
1732605960000|2024-11-26 07:26:00|181480.9|181350.9|181522.9|181392.9|181524.9|181394.9|181480.9|181350.9|10
1732605970000|2024-11-26 07:26:10|181512.4|181382.4|181524.2|181394.2|181524.7|181394.7|181509.6|181379.6|10
1732605980000|2024-11-26 07:26:20|181531.1|181401.1|181554.9|181424.9|181556.1|181426.1|181531.1|181401.1|15
1732605990000|2024-11-26 07:26:30|181552.7|181422.7|181575.1|181445.1|181575.1|181445.1|181552.7|181422.7|8
1732606000000|2024-11-26 07:26:40|181570.6|181440.6|181572.4|181442.4|181573.6|181443.6|181569.4|181439.4|6
1732606010000|2024-11-26 07:26:50|181569.6|181439.6|181573.7|181443.7|181575.6|181445.6|181552.4|181422.4|17
1732606020000|2024-11-26 07:27:00|181575.7|181445.7|181583.5|181453.5|181587.2|181457.2|181575.7|181445.7|11
1732606030000|2024-11-26 07:27:10|181578.7|181448.7|181578.7|181448.7|181586.5|181456.5|181578.7|181448.7|8
1732606040000|2024-11-26 07:27:20|181580.7|181450.7|181577|181447|181584.2|181454.2|181573.6|181443.6|11
1732606050000|2024-11-26 07:27:30|181573|181443|181562.1|181432.1|181576.3|181446.3|181555.7|181425.7|9
1732606060000|2024-11-26 07:27:40|181554.9|181424.9|181620.6|181490.6|181630.9|181500.9|181554.9|181424.9|5
1732606070000|2024-11-26 07:27:50|181623.5|181493.5|181638.9|181508.9|181646|181516|181623.5|181493.5|8
1732606080000|2024-11-26 07:28:00|181635.9|181505.9|181664|181534|181664|181534|181627.4|181497.4|11
1732606090000|2024-11-26 07:28:10|181666.5|181536.5|181671.4|181541.4|181671.4|181541.4|181666.5|181536.5|3
1732606100000|2024-11-26 07:28:20|181668.8|181538.8|181669.1|181539.1|181670.1|181540.1|181668.3|181538.3|4
1732606110000|2024-11-26 07:28:30|181668.3|181538.3|181665.8|181535.8|181669.6|181539.6|181665.8|181535.8|4
1732606120000|2024-11-26 07:28:40|181671.9|181541.9|181705.4|181575.4|181721.3|181631.3|181671.9|181541.9|12
1732606130000|2024-11-26 07:28:50|181699.1|181569.1|181691.1|181561.1|181705.4|181575.4|181691.1|181561.1|5
1732606140000|2024-11-26 07:29:00|181688|181558|181689.1|181559.1|181690.9|181560.9|181686.1|181556.1|6
1732606150000|2024-11-26 07:29:10|181691.6|181561.6|181694.1|181564.1|181694.1|181564.1|181691.6|181561.6|2
1732606160000|2024-11-26 07:29:20|181691.3|181561.3|181681.5|181551.5|181691.3|181561.3|181675.2|181545.2|8
1732606170000|2024-11-26 07:29:30|181684|181554|181685|181555|181685.5|181555.5|181676.2|181546.2|6
1732606180000|2024-11-26 07:29:40|181676.2|181546.2|181674|181544|181684.9|181554.9|181674|181544|6
1732606190000|2024-11-26 07:29:50|181671|181541|181703.3|181573.3|181703.3|181573.3|181666.4|181536.4|6
1732606200000|2024-11-26 07:30:00|181712.8|181582.8|181747.2|181617.2|181748.2|181618.2|181712.8|181582.8|8
1732606210000|2024-11-26 07:30:10|181749.7|181619.7|181751|181621|181751|181621|181748.7|181618.7|3
1732606220000|2024-11-26 07:30:20|181752.4|181622.4|181754|181624|181754|181624|181752.4|181622.4|2
1732606230000|2024-11-26 07:30:30|181772.2|181642.2|181773.3|181643.3|181776.3|181646.3|181750.5|181620.5|16
1732606240000|2024-11-26 07:30:40|181771.7|181641.7|181770.1|181640.1|181786.6|181656.6|181765.3|181635.3|11
1732606250000|2024-11-26 07:30:50|181773.3|181643.3|181757.9|181627.9|181773.3|181643.3|181752.8|181622.8|8
1732606260000|2024-11-26 07:31:00|181760.9|181630.9|181759.2|181629.2|181760.9|181630.9|181754.2|181624.2|3
1732606270000|2024-11-26 07:31:10|181752.9|181622.9|181714.7|181584.7|181752.9|181636.1|181711.7|181581.7|8
1732606280000|2024-11-26 07:31:20|181717.1|181587.1|181723.2|181593.2|181723.2|181593.2|181717.1|181587.1|2
1732606290000|2024-11-26 07:31:30|181726.2|181596.2|181748.1|181618.1|181748.1|181618.1|181724.5|181594.5|16
1732606300000|2024-11-26 07:31:40|181750.5|181620.5|181770.8|181640.8|181770.8|181640.8|181745.4|181615.4|18
1732606310000|2024-11-26 07:31:50|181777.2|181647.2|181800.3|181670.3|181800.3|181670.3|181769.6|181639.6|15
1732606320000|2024-11-26 07:32:00|181802.7|181672.7|181802.8|181672.8|181802.8|181672.8|181800.2|181670.2|4
1732606330000|2024-11-26 07:32:10|181806.7|181676.7|181898.8|181768.8|181899|181769|181806.7|181676.7|25
1732606340000|2024-11-26 07:32:20|181901.2|181771.2|181897.9|181767.9|181911.8|181781.8|181897.9|181767.9|14
1732606350000|2024-11-26 07:32:30|181897.5|181767.5|181889.9|181759.9|181904.5|181774.5|181889.9|181759.9|6
1732606360000|2024-11-26 07:32:40|181892.1|181762.1|181806.2|181716.2|181899.4|181769.4|181804.2|181714.2|11
1732606370000|2024-11-26 07:32:50|181804.9|181714.9|181806.2|181716.2|181806.2|181716.2|181803.9|181713.9|4
1732606380000|2024-11-26 07:33:00|181795.8|181705.8|181782.1|181652.1|181805.6|181715.6|181775.8|181645.8|17
1732606390000|2024-11-26 07:33:10|181775.8|181645.8|181727.2|181597.2|181785.7|181655.7|181723.3|181596.5|14
1732606400000|2024-11-26 07:33:20|181725.2|181595.2|181727.2|181597.2|181727.2|181597.2|181722.9|181592.9|4
1732606410000|2024-11-26 07:33:30|181729.4|181599.4|181730.5|181600.5|181739.5|181609.5|181722.9|181592.9|8
1732606420000|2024-11-26 07:33:40|181727.9|181597.9|181724.9|181594.9|181727.9|181597.9|181724.9|181594.9|4
1732606430000|2024-11-26 07:33:50|181727.9|181597.9|181715.3|181585.3|181731.2|181601.2|181715.3|181585.3|5
1732606440000|2024-11-26 07:34:00|181725.6|181595.6|181729.4|181599.4|181729.6|181599.6|181714.5|181584.5|12
1732606450000|2024-11-26 07:34:10|181731.9|181601.9|181718|181588|181746.5|181616.5|181711.9|181581.9|14
1732606460000|2024-11-26 07:34:20|181715.8|181585.8|181729.3|181599.3|181729.3|181599.3|181715.8|181585.8|8
1732606470000|2024-11-26 07:34:30|181733.7|181603.7|181725.4|181595.4|181733.7|181603.7|181719.5|181589.5|7
1732606480000|2024-11-26 07:34:40|181727.8|181597.8|181737.5|181607.5|181737.5|181607.5|181722.6|181592.6|6
1732606490000|2024-11-26 07:34:50|181739.5|181609.5|181661.9|181531.9|181754.2|181624.2|181622.7|181531.9|15
1732606500000|2024-11-26 07:35:00|181633.4|181503.4|181675|181545|181678.3|181548.3|181633.4|181503.4|8
1732606510000|2024-11-26 07:35:10|181677.1|181547.1|181677.1|181547.1|181677.1|181547.1|181677.1|181547.1|1
1732606530000|2024-11-26 07:35:30|181677.2|181547.2|181701|181571|181709.2|181579.2|181677.2|181547.2|17
1732606540000|2024-11-26 07:35:40|181705|181575|181705|181575|181706.7|181576.7|181699.4|181569.4|12
1732606550000|2024-11-26 07:35:50|181706.7|181576.7|181709.7|181579.7|181709.7|181579.7|181703|181573|5
1732606560000|2024-11-26 07:36:00|181711.4|181581.4|181729.1|181599.1|181733|181603|181711.4|181581.4|5
1732606570000|2024-11-26 07:36:10|181727.8|181597.8|181748.5|181618.5|181748.5|181618.5|181727.8|181597.8|6
1732606580000|2024-11-26 07:36:20|181744.9|181614.9|181744.9|181614.9|181744.9|181614.9|181744.9|181614.9|1
1732606590000|2024-11-26 07:36:30|181747.1|181617.1|181728.6|181598.6|181747.1|181617.1|181724.9|181594.9|5
1732606600000|2024-11-26 07:36:40|181730.9|181600.9|181753.9|181623.9|181753.9|181623.9|181730.9|181600.9|4
1732606610000|2024-11-26 07:36:50|181760.3|181630.3|181761.5|181631.5|181761.9|181631.9|181752.5|181622.5|7
1732606620000|2024-11-26 07:37:00|181759.8|181629.8|181758.2|181628.2|181759.8|181629.8|181758.2|181628.2|2
1732606630000|2024-11-26 07:37:10|181756.5|181626.5|181755.2|181625.2|181756.5|181626.5|181755.2|181625.2|2
1732606640000|2024-11-26 07:37:20|181756.5|181626.5|181758.1|181628.1|181758.1|181628.1|181756.5|181626.5|2
1732606660000|2024-11-26 07:37:40|181755.1|181625.1|181758.1|181628.1|181758.1|181628.1|181755.1|181625.1|2
1732606670000|2024-11-26 07:37:50|181757.8|181627.8|181757.8|181627.8|181757.8|181627.8|181757.8|181627.8|1
1732606680000|2024-11-26 07:38:00|181758.1|181628.1|181758.1|181628.1|181758.1|181628.1|181758.1|181628.1|1
1732606690000|2024-11-26 07:38:10|181753.8|181623.8|181730.8|181640.8|181753.8|181643.5|181727.1|181623.8|5
1732606700000|2024-11-26 07:38:20|181725.5|181635.5|181736.5|181646.5|181736.5|181646.5|181725.5|181635.5|8
1732606710000|2024-11-26 07:38:30|181734.1|181644.1|181709.5|181579.5|181734.1|181644.1|181658.5|181568.5|21
1732606720000|2024-11-26 07:38:40|181710.3|181580.3|181664.9|181574.9|181710.3|181597.1|181664.9|181558.1|21
1732606730000|2024-11-26 07:38:50|181661.6|181571.6|181653.2|181563.2|181667.9|181577.9|181651.4|181561.4|22
1732606740000|2024-11-26 07:39:00|181651.7|181561.7|181716.1|181586.1|181716.1|181591.3|181646.7|181556.7|21
1732606750000|2024-11-26 07:39:10|181718.8|181588.8|181739.7|181609.7|181741.2|181611.2|181718.8|181588.8|18
1732606760000|2024-11-26 07:39:20|181740.7|181610.7|181719.8|181589.8|181740.7|181610.7|181719.8|181589.8|14
1732606770000|2024-11-26 07:39:30|181738.6|181608.6|181704.7|181574.7|181738.6|181608.6|181675.9|181564.1|23
1732606780000|2024-11-26 07:39:40|181694.8|181564.8|181694.9|181564.9|181703.3|181573.3|181687.8|181557.8|13
1732606790000|2024-11-26 07:39:50|181691.9|181561.9|181698.2|181568.2|181713.5|181583.5|181687.8|181557.8|16
1732606800000|2024-11-26 07:40:00|181693.3|181563.3|181685.8|181555.8|181696.1|181566.1|181679.4|181549.4|11
1732606810000|2024-11-26 07:40:10|181681.1|181551.1|181647.5|181557.5|181681.1|181557.5|181647.5|181541.8|6
1732606820000|2024-11-26 07:40:20|181652.5|181562.5|181662.7|181572.7|181663|181573|181652.5|181562.5|8
1732606830000|2024-11-26 07:40:30|181672.1|181542.1|181685.9|181555.9|181685.9|181555.9|181672.1|181542.1|9
1732606840000|2024-11-26 07:40:40|181685.5|181555.5|181680.3|181550.3|181685.5|181555.5|181675.3|181545.3|4
1732606850000|2024-11-26 07:40:50|181683.6|181553.6|181687.1|181557.1|181687.1|181557.1|181682.3|181552.3|3
1732606860000|2024-11-26 07:41:00|181685.5|181555.5|181736.5|181606.5|181741.1|181611.1|181685.5|181555.5|9
1732606870000|2024-11-26 07:41:10|181736.4|181606.4|181746.9|181616.9|181746.9|181616.9|181725|181595|10
1732606880000|2024-11-26 07:41:20|181742.3|181612.3|181729.6|181599.6|181742.5|181612.5|181729.6|181599.6|8
1732606890000|2024-11-26 07:41:30|181727.9|181597.9|181743.3|181613.3|181743.3|181613.3|181717.4|181587.4|13
1732606900000|2024-11-26 07:41:40|181745.3|181615.3|181746.8|181616.8|181758.9|181628.9|181743.1|181613.1|10
1732606910000|2024-11-26 07:41:50|181738.5|181608.5|181738.1|181608.1|181742.8|181612.8|181728.4|181598.4|15
1732606920000|2024-11-26 07:42:00|181740.4|181610.4|181744|181614|181744|181614|181737.1|181607.1|5
1732606930000|2024-11-26 07:42:10|181746.3|181616.3|181746.3|181616.3|181746.3|181616.3|181746.3|181616.3|1
1732606940000|2024-11-26 07:42:20|181759.2|181629.2|181760.1|181630.1|181760.1|181630.1|181742.2|181612.2|14
1732606950000|2024-11-26 07:42:30|181761.9|181631.9|181742.3|181612.3|181761.9|181631.9|181742.3|181612.3|4
1732606970000|2024-11-26 07:42:50|181743.7|181613.7|181743.7|181613.7|181743.7|181613.7|181743.7|181613.7|1
1732606980000|2024-11-26 07:43:00|181742.4|181612.4|181742.4|181612.4|181745.7|181615.7|181742.4|181612.4|3
1732606990000|2024-11-26 07:43:10|181740.3|181610.3|181744.3|181614.3|181744.3|181614.3|181740.3|181610.3|5
1732607000000|2024-11-26 07:43:20|181742|181612|181738.8|181608.8|181745.3|181615.3|181738.8|181608.8|7
1732607010000|2024-11-26 07:43:30|181737.2|181607.2|181697.8|181567.8|181737.2|181607.2|181690|181560|16
1732607020000|2024-11-26 07:43:40|181695.3|181565.3|181722.8|181592.8|181722.8|181592.8|181695.3|181565.3|13
1732607030000|2024-11-26 07:43:50|181723.7|181593.7|181699|181569|181723.7|181593.7|181691.3|181561.3|9
1732607040000|2024-11-26 07:44:00|181706.8|181576.8|181722.4|181592.4|181724.4|181594.4|181701.4|181571.4|8
1732607050000|2024-11-26 07:44:10|181716.8|181586.8|181696.7|181566.7|181716.8|181586.8|181692.6|181562.6|12
1732607060000|2024-11-26 07:44:20|181690.1|181560.1|181696.2|181566.2|181698.5|181568.5|181686.2|181556.2|9
1732607070000|2024-11-26 07:44:30|181698|181568|181691.8|181561.8|181712.3|181582.3|181691.8|181561.8|10
1732607080000|2024-11-26 07:44:40|181695.5|181565.5|181693.2|181563.2|181696.8|181566.8|181688.4|181558.4|10
1732607090000|2024-11-26 07:44:50|181696.2|181566.2|181713.2|181583.2|181713.2|181583.2|181696.2|181566.2|4
1732607100000|2024-11-26 07:45:00|181709.9|181579.9|181695|181565|181712.8|181582.8|181689.3|181559.3|14
1732607110000|2024-11-26 07:45:10|181697.4|181567.4|181694.2|181564.2|181711|181581|181694.2|181564.2|17
1732607120000|2024-11-26 07:45:20|181692|181562|181686.9|181556.9|181696.3|181566.3|181679.5|181549.5|8
1732607130000|2024-11-26 07:45:30|181683.9|181553.9|181686.9|181556.9|181686.9|181556.9|181683.9|181553.9|2
1732607140000|2024-11-26 07:45:40|181682.7|181552.7|181691.5|181561.5|181691.5|181579.5|181666.2|181552.7|4
1732607150000|2024-11-26 07:45:50|181693.9|181563.9|181740.1|181610.1|181740.1|181610.1|181693.9|181563.9|12
1732607170000|2024-11-26 07:46:10|181735.8|181605.8|181694|181564|181735.8|181609.2|181694|181564|10
1732607180000|2024-11-26 07:46:20|181692.4|181562.4|181678|181548|181692.4|181562.4|181678|181548|3
1732607190000|2024-11-26 07:46:30|181678.6|181548.6|181713.7|181623.7|181713.7|181623.7|181667.7|181548.6|4
1732607200000|2024-11-26 07:46:40|181715.2|181625.2|181741.3|181611.3|181752.6|181626.1|181715.2|181607.4|11
1732607210000|2024-11-26 07:46:50|181739.7|181609.7|181747.6|181617.6|181747.6|181617.6|181739.7|181609.7|6
1732607220000|2024-11-26 07:47:00|181743.2|181613.2|181740.6|181610.6|181745.9|181615.9|181740.6|181610.6|4
1732607230000|2024-11-26 07:47:10|181741.9|181611.9|181741.9|181611.9|181746.3|181616.3|181741.9|181611.9|9
1732607240000|2024-11-26 07:47:20|181747.9|181617.9|181741.9|181611.9|181747.9|181617.9|181741.9|181611.9|6
1732607250000|2024-11-26 07:47:30|181742.9|181612.9|181744.4|181614.4|181748|181618|181741.7|181611.7|9
1732607260000|2024-11-26 07:47:40|181741.7|181611.7|181741.7|181611.7|181744.7|181614.7|181741.7|181611.7|3
1732607270000|2024-11-26 07:47:50|181720.8|181590.8|181715.9|181585.9|181726.5|181596.5|181709.2|181579.2|4
1732607280000|2024-11-26 07:48:00|181718.2|181588.2|181735.5|181605.5|181737.4|181607.4|181718.2|181588.2|11
1732607290000|2024-11-26 07:48:10|181731.8|181601.8|181732.5|181602.5|181738.8|181608.8|181731.8|181601.8|3
1732607300000|2024-11-26 07:48:20|181741.1|181611.1|181734.4|181604.4|181744|181614|181728.9|181598.9|10
1732607310000|2024-11-26 07:48:30|181729.8|181599.8|181727.4|181597.4|181729.8|181599.8|181727.4|181597.4|3
1732607320000|2024-11-26 07:48:40|181729.4|181599.4|181733|181603|181733|181603|181729.1|181599.1|4
1732607330000|2024-11-26 07:48:50|181734.5|181604.5|181756.1|181626.1|181756.1|181626.1|181734.5|181604.5|5
1732607340000|2024-11-26 07:49:00|181821.6|181691.6|181767.7|181637.7|181821.6|181691.6|181756|181626|15
1732607350000|2024-11-26 07:49:10|181769.4|181639.4|181775.4|181645.4|181784.8|181654.8|181769.4|181639.4|7
1732607360000|2024-11-26 07:49:20|181775.5|181645.5|181765.2|181635.2|181783.2|181653.2|181765.2|181635.2|4
1732607370000|2024-11-26 07:49:30|181767.2|181637.2|181765.3|181635.3|181769.2|181639.2|181765.2|181635.2|5
1732607380000|2024-11-26 07:49:40|181768.3|181638.3|181765.3|181635.3|181768.3|181638.3|181765.3|181635.3|2
1732607390000|2024-11-26 07:49:50|181766.7|181636.7|181768.6|181638.6|181772.3|181642.3|181720.7|181602.4|10
1732607400000|2024-11-26 07:50:00|181777.6|181647.6|181816.9|181686.9|181816.9|181686.9|181777.6|181647.6|11
1732607410000|2024-11-26 07:50:10|181807|181677|181816.9|181686.9|181820.9|181690.9|181807|181677|7
1732607420000|2024-11-26 07:50:20|181818.9|181688.9|181828.6|181698.6|181828.6|181698.6|181818.9|181688.9|5
1732607430000|2024-11-26 07:50:30|181830|181700|181830.3|181700.3|181833|181703|181828.6|181698.6|9
1732607440000|2024-11-26 07:50:40|181827.5|181697.5|181827|181697|181830.2|181700.2|181815.5|181685.5|5
1732607450000|2024-11-26 07:50:50|181830.1|181700.1|181917.4|181787.4|181918.1|181788.1|181830.1|181700.1|8
1732607460000|2024-11-26 07:51:00|181921.8|181791.8|181917.4|181787.4|181924.1|181794.1|181915.8|181785.8|12
1732607470000|2024-11-26 07:51:10|181917.5|181787.5|181915.5|181785.5|181921.9|181791.9|181915.5|181785.5|8
1732607480000|2024-11-26 07:51:20|181917.7|181787.7|181924.7|181794.7|181924.7|181794.7|181917.7|181787.7|4
1732607490000|2024-11-26 07:51:30|181926.7|181796.7|181952.7|181822.7|181952.7|181822.7|181926.7|181796.7|9
1732607500000|2024-11-26 07:51:40|181951.5|181821.5|181965.5|181835.5|181967.1|181837.1|181951.5|181821.5|12
1732607510000|2024-11-26 07:51:50|181961.9|181831.9|181961|181831|181964.9|181834.9|181954.2|181824.2|8
1732607520000|2024-11-26 07:52:00|181966.5|181836.5|181970.6|181840.6|181970.6|181840.6|181946.5|181816.5|13
1732607530000|2024-11-26 07:52:10|181972.7|181842.7|181973.9|181843.9|181979|181849|181972.7|181842.7|11
1732607540000|2024-11-26 07:52:20|181972.2|181842.2|181951.9|181821.9|181972.9|181842.9|181949.6|181819.6|13
1732607550000|2024-11-26 07:52:30|181955.9|181825.9|181955.9|181825.9|181955.9|181825.9|181955.9|181825.9|1
1732607560000|2024-11-26 07:52:40|181954.7|181824.7|181943.3|181813.3|181954.7|181824.7|181943.3|181813.3|5
1732607570000|2024-11-26 07:52:50|181940.1|181810.1|181952.9|181822.9|181952.9|181822.9|181940.1|181810.1|10
1732607580000|2024-11-26 07:53:00|181955.3|181825.3|181951.4|181821.4|181955.3|181825.3|181949.9|181819.9|3
1732607590000|2024-11-26 07:53:10|181944.8|181814.8|181944.8|181814.8|181944.8|181814.8|181944.8|181814.8|1
1732607600000|2024-11-26 07:53:20|181946.5|181816.5|181946.5|181816.5|181946.5|181816.5|181946.5|181816.5|1
1732607610000|2024-11-26 07:53:30|181946.4|181816.4|181945.1|181815.1|181946.4|181816.4|181924.1|181794.1|11
1732607620000|2024-11-26 07:53:40|181948.4|181818.4|181949.8|181819.8|181952|181822|181946.6|181816.6|7
1732607630000|2024-11-26 07:53:50|181947.5|181817.5|181945.8|181815.8|181949.8|181819.8|181945.8|181815.8|4
1732607640000|2024-11-26 07:54:00|181942.4|181812.4|181942.5|181812.5|181944.2|181814.2|181942.4|181812.4|3
1732607650000|2024-11-26 07:54:10|181934.1|181804.1|181931|181801|181934.2|181804.2|181931|181801|4
1732607660000|2024-11-26 07:54:20|181932.7|181802.7|181943.9|181813.9|181943.9|181813.9|181932.7|181802.7|2
1732607670000|2024-11-26 07:54:30|181941.7|181811.7|181933.7|181803.7|181941.7|181811.7|181928.2|181798.2|8
1732607680000|2024-11-26 07:54:40|181940.2|181810.2|181947|181817|181952.3|181822.3|181940.2|181810.2|5
1732607690000|2024-11-26 07:54:50|181946|181816|181938.6|181808.6|181946|181816|181933.2|181803.2|4
1732607700000|2024-11-26 07:55:00|181940.2|181810.2|181946.2|181816.2|181946.2|181816.2|181940.2|181810.2|3
1732607710000|2024-11-26 07:55:10|181942.4|181812.4|181936|181806|181944.8|181814.8|181933.3|181803.3|15
1732607720000|2024-11-26 07:55:20|181935.5|181805.5|181940.9|181810.9|181940.9|181810.9|181932.6|181802.6|7
1732607730000|2024-11-26 07:55:30|181942.6|181812.6|181942.3|181812.3|181944.1|181814.1|181942.3|181812.3|3
1732607740000|2024-11-26 07:55:40|181944|181814|181943.8|181813.8|181948.7|181818.7|181942.8|181812.8|9
1732607750000|2024-11-26 07:55:50|181942.8|181812.8|181943.4|181813.4|181946.1|181816.1|181942.8|181812.8|10
1732607760000|2024-11-26 07:56:00|181949.3|181819.3|181944.7|181814.7|181949.3|181819.3|181943.3|181813.3|5
1732607770000|2024-11-26 07:56:10|181943.3|181813.3|181966|181836|181966|181836|181943.1|181813.1|10
1732607780000|2024-11-26 07:56:20|181962.3|181832.3|181955.3|181825.3|181962.3|181832.3|181948.3|181818.3|8
1732607790000|2024-11-26 07:56:30|181950|181820|181950.2|181820.2|181950.2|181820.2|181946.5|181816.5|5
1732607800000|2024-11-26 07:56:40|181946.5|181816.5|181950.2|181820.2|181952.5|181822.5|181946.5|181816.5|4
1732607810000|2024-11-26 07:56:50|181952|181822|181950.3|181820.3|181953.8|181823.8|181946.7|181816.7|8
1732607820000|2024-11-26 07:57:00|181946.7|181816.7|181947.7|181817.7|181954.3|181824.3|181946.7|181816.7|8
1732607830000|2024-11-26 07:57:10|181946.7|181816.7|181948.4|181818.4|181955.2|181825.2|181946.7|181816.7|6
1732607840000|2024-11-26 07:57:20|181946.8|181816.8|181904.8|181774.8|181946.8|181816.8|181904.8|181774.8|6
1732607850000|2024-11-26 07:57:30|181906.4|181776.4|181944.3|181854.3|181948.2|181858.2|181906.4|181776.4|6
1732607860000|2024-11-26 07:57:40|181946.1|181856.1|181946.1|181856.1|181946.1|181856.1|181946.1|181856.1|1
1732607870000|2024-11-26 07:57:50|181948.2|181858.2|181943.5|181853.5|181948.2|181858.2|181943.5|181853.5|3
1732607880000|2024-11-26 07:58:00|181945.3|181855.3|181949|181859|181950.6|181860.6|181942.6|181852.6|7
1732607890000|2024-11-26 07:58:10|181992.4|181862.4|181998.7|181868.7|181998.7|181868.7|181992.4|181862.4|3
1732607900000|2024-11-26 07:58:20|182000.6|181870.6|182002.6|181872.6|182002.6|181872.6|181995.9|181865.9|3
1732607910000|2024-11-26 07:58:30|181996.6|181866.6|182006.1|181876.1|182007.5|181877.5|181996.6|181866.6|8
1732607920000|2024-11-26 07:58:40|182008.5|181878.5|181993|181863|182008.5|181878.5|181992.7|181862.7|11
1732607930000|2024-11-26 07:58:50|181990.9|181860.9|181992.9|181862.9|181992.9|181862.9|181990.9|181860.9|3
1732607940000|2024-11-26 07:59:00|181990.9|181860.9|181991.2|181861.2|181997|181867|181989.2|181859.2|13
1732607950000|2024-11-26 07:59:10|181991.6|181861.6|182000.5|181870.5|182000.5|181870.5|181991.6|181861.6|7
1732607960000|2024-11-26 07:59:20|182002|181872|182002|181872|182002|181872|182002|181872|1
1732607980000|2024-11-26 07:59:40|181998.3|181868.3|181998.3|181868.3|181998.3|181868.3|181998.3|181868.3|1
1732607990000|2024-11-26 07:59:50|181995.8|181865.8|181994.1|181864.1|181996.3|181866.3|181990.3|181860.3|10
1732608000000|2024-11-26 08:00:00|181991.8|181861.8|181997|181867|181997|181867|181987.4|181857.4|13
1732608010000|2024-11-26 08:00:10|181992.8|181862.8|181995.1|181865.1|181996.8|181866.8|181992.8|181862.8|8
1732608020000|2024-11-26 08:00:20|181995.5|181865.5|181993.5|181863.5|181999.2|181869.2|181990.8|181860.8|8
1732608030000|2024-11-26 08:00:30|181992.8|181862.8|181989.1|181859.1|181996.8|181866.8|181989.1|181859.1|10
1732608040000|2024-11-26 08:00:40|181985.3|181855.3|181985.3|181855.3|181990.8|181860.8|181985.3|181855.3|4
1732608050000|2024-11-26 08:00:50|181981.1|181851.1|181987.6|181857.6|181987.6|181857.6|181981.1|181851.1|7
1732608060000|2024-11-26 08:01:00|181987.3|181857.3|181984.9|181854.9|181989|181859|181984.1|181854.1|10
1732608070000|2024-11-26 08:01:10|181983.9|181853.9|181904.6|181814.6|181983.9|181853.9|181904.6|181814.6|11
1732608080000|2024-11-26 08:01:20|181904.5|181814.5|181836.7|181706.7|181904.5|181814.5|181836.7|181706.7|10
1732608090000|2024-11-26 08:01:30|181838.5|181708.5|181832|181702|181838.5|181708.5|181827.5|181697.5|11
1732608100000|2024-11-26 08:01:40|181831.2|181701.2|181827.7|181697.7|181831.2|181701.2|181827.7|181697.7|9
1732608110000|2024-11-26 08:01:50|181825.3|181695.3|181827.9|181697.9|181833.6|181703.6|181825.3|181695.3|8
1732608120000|2024-11-26 08:02:00|181828.2|181698.2|181847.7|181717.7|181854.8|181724.8|181826.2|181696.2|18
1732608130000|2024-11-26 08:02:10|181851.5|181721.5|181837.2|181707.2|181851.8|181721.8|181837.2|181707.2|14
1732608140000|2024-11-26 08:02:20|181836.6|181706.6|181833.3|181703.3|181837.2|181707.2|181832.5|181702.5|8
1732608150000|2024-11-26 08:02:30|181839.4|181709.4|181842.6|181712.6|181853.5|181723.5|181839.4|181709.4|11
1732608160000|2024-11-26 08:02:40|181840.8|181710.8|181855.4|181725.4|181860.1|181730.1|181839.2|181709.2|9
1732608170000|2024-11-26 08:02:50|181854.6|181724.6|181860.1|181730.1|181860.1|181730.1|181838.9|181708.9|12
1732608180000|2024-11-26 08:03:00|181860.8|181730.8|181920.5|181790.5|181926.5|181818.6|181860.8|181730.8|13
1732608190000|2024-11-26 08:03:10|181918.3|181788.3|181918.8|181788.8|181921.2|181791.2|181918.3|181788.3|4
1732608200000|2024-11-26 08:03:20|181918.5|181788.5|181893.5|181763.5|181918.5|181788.5|181890|181760|10
1732608210000|2024-11-26 08:03:30|181896|181766|181863.7|181733.7|181897.5|181767.5|181861|181731|22
1732608220000|2024-11-26 08:03:40|181861.2|181731.2|181850.8|181720.8|181861.2|181731.2|181840.6|181710.6|16
1732608230000|2024-11-26 08:03:50|181850.1|181720.1|181849|181719|181852.8|181722.8|181845.9|181715.9|14
1732608240000|2024-11-26 08:04:00|181849.5|181719.5|181827.9|181697.9|181849.5|181719.5|181823.3|181693.3|11
1732608250000|2024-11-26 08:04:10|181819.6|181689.6|181814.7|181684.7|181822.6|181692.6|181814.5|181684.5|8
1732608260000|2024-11-26 08:04:20|181813|181683|181811|181681|181813|181683|181811|181681|6
1732608270000|2024-11-26 08:04:30|181812|181682|181812.7|181682.7|181813|181683|181811.3|181681.3|7
1732608280000|2024-11-26 08:04:40|181811.7|181681.7|181812.3|181682.3|181812.7|181682.7|181811.7|181681.7|5
1732608290000|2024-11-26 08:04:50|181813|181683|181774.4|181644.4|181813|181683|181774.4|181644.4|17
1732608300000|2024-11-26 08:05:00|181772.7|181642.7|181777.6|181647.6|181777.6|181647.6|181771.7|181641.7|9
1732608310000|2024-11-26 08:05:10|181777.8|181647.8|181720.4|181630.4|181798.2|181668.2|181720.4|181630.4|14
1732608320000|2024-11-26 08:05:20|181772.2|181682.2|181812.4|181682.4|181812.5|181682.5|181771.9|181658.9|7
1732608330000|2024-11-26 08:05:30|181815.2|181685.2|181812.3|181682.3|181815.2|181685.2|181809.3|181679.3|10
1732608340000|2024-11-26 08:05:40|181812.1|181682.1|181797.6|181667.6|181812.1|181682.1|181786.1|181656.1|18
1732608350000|2024-11-26 08:05:50|181784.5|181654.5|181779.8|181649.8|181788.5|181658.5|181777.8|181647.8|7
1732608360000|2024-11-26 08:06:00|181781|181651|181764.8|181634.8|181781|181651|181764.8|181634.8|9
1732608370000|2024-11-26 08:06:10|181764.1|181634.1|181764.8|181634.8|181764.8|181634.8|181764.1|181634.1|2
1732608380000|2024-11-26 08:06:20|181767.4|181637.4|181778.1|181648.1|181788|181658|181767.4|181637.4|6
1732608390000|2024-11-26 08:06:30|181776.8|181646.8|181782.2|181652.2|181782.2|181652.2|181772.2|181642.2|13
1732608400000|2024-11-26 08:06:40|181780.4|181650.4|181778.2|181648.2|181780.4|181650.4|181773.4|181643.4|7
1732608410000|2024-11-26 08:06:50|181771.6|181641.6|181761.5|181631.5|181772.2|181642.2|181758.2|181628.2|6
1732608420000|2024-11-26 08:07:00|181762.7|181632.7|181765|181635|181765|181635|181762.7|181632.7|2
1732608430000|2024-11-26 08:07:10|181765.7|181635.7|181786.4|181656.4|181786.4|181656.4|181765|181635|6
1732608440000|2024-11-26 08:07:20|181784.3|181654.3|181792.9|181662.9|181801.2|181671.2|181784.3|181654.3|13
1732608450000|2024-11-26 08:07:30|181791.9|181661.9|181813.9|181683.9|181813.9|181683.9|181791.9|181661.9|14
1732608460000|2024-11-26 08:07:40|181813.1|181683.1|181816.6|181686.6|181818.4|181688.4|181812.9|181682.9|9
1732608470000|2024-11-26 08:07:50|181816.4|181686.4|181828.2|181698.2|181828.2|181698.2|181816.4|181686.4|6
1732608480000|2024-11-26 08:08:00|181831.7|181701.7|181826.8|181696.8|181831.8|181701.8|181822.6|181692.6|10
1732608490000|2024-11-26 08:08:10|181827.1|181697.1|181806.2|181676.2|181827.1|181697.1|181804.9|181674.9|15
1732608500000|2024-11-26 08:08:20|181805.4|181675.4|181778.3|181648.3|181805.9|181675.9|181774.6|181644.6|13
1732608510000|2024-11-26 08:08:30|181779.1|181649.1|181763.1|181633.1|181779.1|181649.1|181761.4|181631.4|10
1732608520000|2024-11-26 08:08:40|181760.7|181630.7|181760.7|181630.7|181760.7|181630.7|181759.5|181629.5|6
1732608540000|2024-11-26 08:09:00|181758.5|181628.5|181760.7|181630.7|181760.7|181630.7|181758.5|181628.5|3
1732608550000|2024-11-26 08:09:10|181763.4|181633.4|181763.4|181633.4|181763.4|181633.4|181763.4|181633.4|1
1732608560000|2024-11-26 08:09:20|181766.4|181636.4|181766.7|181636.7|181775.4|181645.4|181766.4|181636.4|5
1732608570000|2024-11-26 08:09:30|181766.9|181636.9|181768.1|181638.1|181784.4|181654.4|181766.9|181636.9|14
1732608580000|2024-11-26 08:09:40|181775.8|181645.8|181753.3|181623.3|181775.8|181645.8|181753.3|181623.3|7
1732608590000|2024-11-26 08:09:50|181755|181625|181751.6|181621.6|181755|181625|181751.6|181621.6|2
1732608600000|2024-11-26 08:10:00|181750.9|181620.9|181749.9|181619.9|181750.9|181620.9|181749.3|181619.3|3
1732608620000|2024-11-26 08:10:20|181748.3|181618.3|181747.7|181657.7|181748.3|181657.7|181735.9|181618.3|6
1732608630000|2024-11-26 08:10:30|181745.5|181655.5|181736|181606|181745.5|181655.5|181705.5|181606|7
1732608640000|2024-11-26 08:10:40|181729.2|181599.2|181733.3|181603.3|181733.3|181603.3|181715.7|181585.7|15
1732608650000|2024-11-26 08:10:50|181734.3|181604.3|181743.2|181613.2|181743.2|181613.2|181734.3|181604.3|4
1732608660000|2024-11-26 08:11:00|181745.9|181615.9|181749.1|181619.1|181752.1|181622.1|181745.6|181615.6|6
1732608670000|2024-11-26 08:11:10|181752.7|181622.7|181745.8|181655.8|181752.7|181655.8|181743.7|181620.9|5
1732608680000|2024-11-26 08:11:20|181743.4|181653.4|181720.2|181630.2|181743.4|181653.4|181716.2|181626.2|3
1732608690000|2024-11-26 08:11:30|181721.5|181631.5|181730.3|181640.3|181753.2|181645.2|181721.5|181615.2|16
1732608700000|2024-11-26 08:11:40|181735.6|181645.6|181735.2|181645.2|181737.2|181647.2|181735.2|181645.2|3
1732608710000|2024-11-26 08:11:50|181733.9|181643.9|181735.6|181645.6|181737.2|181647.2|181733.9|181643.9|4
1732608730000|2024-11-26 08:12:10|181733.8|181643.8|181736.9|181646.9|181740.2|181650.2|181733.8|181643.8|4
1732608740000|2024-11-26 08:12:20|181735.5|181645.5|181783.9|181693.9|181791.8|181701.8|181735.5|181645.5|7
1732608750000|2024-11-26 08:12:30|181785.6|181695.6|181785.6|181695.6|181785.6|181695.6|181785.6|181695.6|1
1732608760000|2024-11-26 08:12:40|181787.2|181697.2|181790.1|181700.1|181792.7|181702.7|181783|181693|10
1732608770000|2024-11-26 08:12:50|181786.7|181696.7|181786.7|181696.7|181792.7|181702.7|181786.7|181696.7|4
1732608780000|2024-11-26 08:13:00|181783.4|181693.4|181792.1|181702.1|181792.1|181702.1|181783.4|181693.4|4
1732608790000|2024-11-26 08:13:10|181789.1|181699.1|181789.1|181699.1|181789.1|181699.1|181789.1|181699.1|1
1732608800000|2024-11-26 08:13:20|181785.7|181695.7|181868|181778|181868|181778|181785.7|181695.7|24
1732608810000|2024-11-26 08:13:30|181867.3|181777.3|181868.7|181778.7|181873.7|181783.7|181867.3|181777.3|5
1732608820000|2024-11-26 08:13:40|181870.7|181780.7|181870.7|181780.7|181870.7|181780.7|181868.1|181778.1|8
1732608830000|2024-11-26 08:13:50|181869.4|181779.4|181865.4|181735.4|181879.3|181779.4|181865.4|181735.4|5
1732608840000|2024-11-26 08:14:00|181872.7|181742.7|181832.3|181742.3|181874.8|181744.9|181832.3|181737.5|11
1732608850000|2024-11-26 08:14:10|181830.5|181740.5|181830.5|181740.5|181830.5|181740.5|181830.5|181740.5|1
1732608860000|2024-11-26 08:14:20|181832.4|181742.4|181832.4|181742.4|181832.4|181742.4|181832.4|181742.4|1
1732608870000|2024-11-26 08:14:30|181835|181745|181832.4|181742.4|181835|181745|181832.4|181742.4|2
1732608880000|2024-11-26 08:14:40|181830.6|181740.6|181830.6|181740.6|181830.6|181740.6|181830.6|181740.6|1
1732608890000|2024-11-26 08:14:50|181828.7|181738.7|181839.1|181709.1|181843.1|181738.7|181828.7|181709.1|9
1732608900000|2024-11-26 08:15:00|181838.5|181708.5|181830.9|181700.9|181840.1|181710.1|181829|181699|10
1732608910000|2024-11-26 08:15:10|181831.5|181701.5|181818|181688|181831.5|181701.5|181814.7|181684.7|14
1732608920000|2024-11-26 08:15:20|181816.4|181686.4|181778|181648|181817.7|181687.7|181770.5|181640.5|10
1732608930000|2024-11-26 08:15:30|181777.8|181647.8|181773.9|181643.9|181777.8|181647.8|181757.7|181627.7|14
1732608940000|2024-11-26 08:15:40|181774.5|181644.5|181747.2|181617.2|181775.9|181645.9|181747.2|181617.2|5
1732608950000|2024-11-26 08:15:50|181747.5|181617.5|181735.1|181605.1|181754.8|181624.8|181701.8|181605.1|10
1732608960000|2024-11-26 08:16:00|181728.4|181598.4|181713.8|181583.8|181732.1|181602.1|181710.3|181580.3|12
1732608970000|2024-11-26 08:16:10|181715.3|181585.3|181682|181592|181736.2|181606.2|181680|181585.3|9
1732608980000|2024-11-26 08:16:20|181679.4|181589.4|181645.1|181555.1|181679.4|181589.4|181645.1|181555.1|2
1732609000000|2024-11-26 08:16:40|181641.5|181551.5|181645.1|181555.1|181645.1|181555.1|181641.5|181551.5|2
1732609030000|2024-11-26 08:17:10|181644.4|181554.4|181645.1|181555.1|181645.1|181555.1|181644.4|181554.4|2
1732609040000|2024-11-26 08:17:20|181644.4|181554.4|181645.1|181555.1|181645.1|181555.1|181644.4|181554.4|2
1732609060000|2024-11-26 08:17:40|181643|181553|181631.1|181541.1|181643|181553|181625.3|181535.3|12
1732609070000|2024-11-26 08:17:50|181607.9|181517.9|181607.9|181517.9|181607.9|181517.9|181607.9|181517.9|1
1732609090000|2024-11-26 08:18:10|181575.6|181485.6|181550.3|181460.3|181580.3|181490.3|181550.3|181460.3|16
1732609100000|2024-11-26 08:18:20|181546.7|181456.7|181545.1|181455.1|181548.5|181458.5|181542.8|181452.8|6
1732609110000|2024-11-26 08:18:30|181544.1|181454.1|181569.8|181439.8|181588.7|181458.7|181544.1|181438.8|14
1732609120000|2024-11-26 08:18:40|181566.7|181436.7|181565|181435|181566.7|181436.7|181563|181433|4
1732609130000|2024-11-26 08:18:50|181566.7|181436.7|181566.7|181436.7|181566.7|181436.7|181566.7|181436.7|1
1732609140000|2024-11-26 08:19:00|181565.7|181435.7|181566.7|181436.7|181566.7|181436.7|181565.7|181435.7|2
1732609150000|2024-11-26 08:19:10|181556.3|181426.3|181563|181433|181563|181433|181556.3|181426.3|3
1732609160000|2024-11-26 08:19:20|181559.3|181429.3|181555.9|181425.9|181564.7|181434.7|181555.9|181425.9|7
1732609170000|2024-11-26 08:19:30|181560.2|181430.2|181564.6|181434.6|181564.6|181434.6|181560.2|181430.2|3
1732609180000|2024-11-26 08:19:40|181562.9|181432.9|181564.6|181434.6|181564.6|181434.6|181562.9|181432.9|2
1732609190000|2024-11-26 08:19:50|181562.3|181432.3|181552.2|181422.2|181564.6|181434.6|181552.2|181422.2|6
1732609200000|2024-11-26 08:20:00|181556.2|181426.2|181551.6|181421.6|181559.2|181429.2|181550.2|181420.2|9
1732609210000|2024-11-26 08:20:10|181555.6|181425.6|181556.8|181426.8|181561.8|181431.8|181555.6|181425.6|7
1732609220000|2024-11-26 08:20:20|181560.5|181430.5|181564.8|181434.8|181565.4|181435.4|181560.5|181430.5|6
1732609230000|2024-11-26 08:20:30|181565.4|181435.4|181565.4|181435.4|181565.4|181435.4|181561.8|181431.8|3
1732609240000|2024-11-26 08:20:40|181563.1|181433.1|181563.8|181433.8|181563.8|181433.8|181559.1|181429.1|6
1732609250000|2024-11-26 08:20:50|181563.1|181433.1|181563.8|181433.8|181563.8|181433.8|181563.1|181433.1|2
1732609260000|2024-11-26 08:21:00|181560.8|181430.8|181551.5|181421.5|181563.8|181433.8|181551.5|181421.5|9
1732609270000|2024-11-26 08:21:10|181555.8|181425.8|181532.1|181442.1|181558.5|181442.1|181528.1|181422.8|5
1732609290000|2024-11-26 08:21:30|181534.1|181444.1|181534.1|181444.1|181534.1|181444.1|181534.1|181444.1|1
1732609300000|2024-11-26 08:21:40|181531.8|181441.8|181542.4|181412.4|181545.1|181441.8|181486.9|181396.9|15
1732609310000|2024-11-26 08:21:50|181546.4|181416.4|181544.4|181414.4|181546.4|181416.4|181540.7|181410.7|4
1732609320000|2024-11-26 08:22:00|181553.8|181423.8|181570.4|181440.4|181577.7|181447.7|181553.8|181423.8|12
1732609330000|2024-11-26 08:22:10|181565.8|181435.8|181547.9|181417.9|181565.8|181435.8|181546.2|181416.2|11
1732609340000|2024-11-26 08:22:20|181549.2|181419.2|181550.6|181420.6|181555.6|181425.6|181543.9|181413.9|10
1732609350000|2024-11-26 08:22:30|181552.9|181422.9|181553.3|181423.3|181553.9|181423.9|181552.6|181422.6|6
1732609360000|2024-11-26 08:22:40|181552.9|181422.9|181546|181416|181552.9|181422.9|181544.6|181414.6|9
1732609370000|2024-11-26 08:22:50|181546.6|181416.6|181542.4|181412.4|181546.6|181416.6|181538.1|181408.1|16
1732609380000|2024-11-26 08:23:00|181542.3|181412.3|181543.7|181413.7|181544.7|181414.7|181527.5|181397.5|13
1732609390000|2024-11-26 08:23:10|181544.4|181414.4|181558.1|181428.1|181558.4|181428.4|181544.4|181414.4|11
1732609400000|2024-11-26 08:23:20|181559.1|181429.1|181550.2|181420.2|181559.1|181429.1|181550.2|181420.2|6
1732609410000|2024-11-26 08:23:30|181527.8|181437.8|181555|181425|181563|181437.8|181527.8|181416.1|13
1732609420000|2024-11-26 08:23:40|181553.2|181423.2|181552.5|181422.5|181553.2|181423.2|181552.2|181422.2|3
1732609430000|2024-11-26 08:23:50|181556.1|181426.1|181586.3|181456.3|181586.3|181456.3|181556.1|181426.1|9
1732609440000|2024-11-26 08:24:00|181585.3|181455.3|181564.8|181434.8|181585.3|181455.3|181563.1|181433.1|14
1732609450000|2024-11-26 08:24:10|181563.1|181433.1|181566.5|181436.5|181570.2|181440.2|181563.1|181433.1|5
1732609460000|2024-11-26 08:24:20|181564.9|181434.9|181553.2|181423.2|181564.9|181434.9|181553.2|181423.2|6
1732609470000|2024-11-26 08:24:30|181550.2|181420.2|181533.4|181403.4|181550.2|181420.2|181533|181403|14
1732609480000|2024-11-26 08:24:40|181528.7|181398.7|181557|181427|181557|181427|181528.4|181398.4|7
1732609490000|2024-11-26 08:24:50|181558.7|181428.7|181564|181434|181564|181434|181558.7|181428.7|5
1732609500000|2024-11-26 08:25:00|181565.7|181435.7|181566.4|181436.4|181576.2|181459.4|181549.4|181435.7|9
1732609510000|2024-11-26 08:25:10|181571.4|181441.4|181568.2|181438.2|181579.6|181449.6|181566.2|181436.2|10
1732609520000|2024-11-26 08:25:20|181566.2|181436.2|181560.1|181430.1|181566.2|181436.2|181560.1|181430.1|4
1732609530000|2024-11-26 08:25:30|181562.8|181432.8|181566.5|181436.5|181566.5|181436.5|181558.8|181428.8|5
1732609540000|2024-11-26 08:25:40|181564.5|181434.5|181566.4|181436.4|181566.4|181436.4|181556.7|181426.7|8
1732609550000|2024-11-26 08:25:50|181568.2|181438.2|181539.6|181449.6|181568.2|181449.6|181533.6|181429.7|9
1732609560000|2024-11-26 08:26:00|181537.6|181447.6|181530.6|181440.6|181537.6|181447.6|181525.3|181435.3|11
1732609570000|2024-11-26 08:26:10|181535|181445|181531.3|181441.3|181535|181445|181528|181438|6
1732609580000|2024-11-26 08:26:20|181533.7|181443.7|181532.4|181402.4|181534.1|181443.7|181514.1|181402.4|10
1732609590000|2024-11-26 08:26:30|181534.4|181404.4|181538.3|181408.3|181538.3|181408.3|181534.4|181404.4|5
1732609600000|2024-11-26 08:26:40|181537|181407|181550.8|181420.8|181550.8|181420.8|181537|181407|7
1732609610000|2024-11-26 08:26:50|181551.8|181421.8|181548.1|181418.1|181551.8|181421.8|181543.8|181413.8|5
1732609620000|2024-11-26 08:27:00|181551.4|181421.4|181545.8|181415.8|181553.1|181423.1|181544.1|181414.1|13
1732609630000|2024-11-26 08:27:10|181545.5|181415.5|181557.2|181427.2|181557.6|181427.6|181545.5|181415.5|8
1732609640000|2024-11-26 08:27:20|181556.9|181426.9|181556.9|181426.9|181556.9|181426.9|181555.3|181425.3|3
1732609650000|2024-11-26 08:27:30|181558.7|181428.7|181590.3|181460.3|181590.3|181460.3|181558.7|181428.7|10
1732609660000|2024-11-26 08:27:40|181587.3|181457.3|181590.6|181460.6|181590.6|181460.6|181585.6|181455.6|3
1732609670000|2024-11-26 08:27:50|181584.6|181454.6|181592.4|181462.4|181592.4|181462.4|181583.9|181453.9|7
1732609680000|2024-11-26 08:28:00|181590|181460|181569.9|181439.9|181594.3|181464.3|181569.9|181439.9|6
1732609690000|2024-11-26 08:28:10|181575.3|181445.3|181586.6|181456.6|181586.6|181456.6|181575.3|181445.3|7
1732609700000|2024-11-26 08:28:20|181582.3|181452.3|181575.3|181445.3|181586.6|181456.6|181575.3|181445.3|10
1732609710000|2024-11-26 08:28:30|181571.6|181441.6|181568.3|181438.3|181583.3|181453.3|181568.3|181438.3|6
1732609720000|2024-11-26 08:28:40|181569|181439|181583.9|181453.9|181585.6|181455.6|181568.3|181438.3|10
1732609730000|2024-11-26 08:28:50|181584.2|181454.2|181562.7|181432.7|181585.9|181455.9|181562.7|181432.7|10
1732609740000|2024-11-26 08:29:00|181564.7|181434.7|181566.2|181436.2|181568.2|181438.2|181564.7|181434.7|6
1732609750000|2024-11-26 08:29:10|181569.9|181439.9|181587.3|181457.3|181591.1|181461.1|181569.9|181439.9|10
1732609760000|2024-11-26 08:29:20|181586.6|181456.6|181591|181461|181591|181461|181573.4|181443.4|7
1732609770000|2024-11-26 08:29:30|181592.7|181462.7|181576.7|181446.7|181592.7|181462.7|181576.7|181446.7|8
1732609780000|2024-11-26 08:29:40|181575.1|181445.1|181590.7|181460.7|181590.7|181460.7|181575.1|181445.1|5
1732609790000|2024-11-26 08:29:50|181586.2|181456.2|181585.5|181455.5|181586.2|181456.2|181577.8|181447.8|6
1732609800000|2024-11-26 08:30:00|181586.2|181456.2|181568.3|181438.3|181586.9|181456.9|181568.3|181438.3|10
1732609810000|2024-11-26 08:30:10|181573.6|181443.6|181582.3|181452.3|181589.6|181459.6|181568.6|181438.6|12
1732609820000|2024-11-26 08:30:20|181579.4|181449.4|181576.5|181446.5|181579.4|181449.4|181569.1|181439.1|14
1732609830000|2024-11-26 08:30:30|181575.8|181445.8|181590.4|181460.4|181590.4|181460.4|181575.8|181445.8|5
1732609850000|2024-11-26 08:30:50|181592.2|181462.2|181593.2|181463.2|181593.2|181463.2|181592.2|181462.2|5
1732609860000|2024-11-26 08:31:00|181593.5|181463.5|181590.5|181460.5|181600.9|181470.9|181590.5|181460.5|9
1732609870000|2024-11-26 08:31:10|181591.1|181461.1|181593.9|181463.9|181593.9|181463.9|181590.5|181460.5|6
1732609890000|2024-11-26 08:31:30|181593.2|181463.2|181596.9|181466.9|181596.9|181466.9|181592.5|181462.5|3
1732609900000|2024-11-26 08:31:40|181594.2|181464.2|181597.2|181467.2|181602.7|181472.7|181594.2|181464.2|6
1732609910000|2024-11-26 08:31:50|181596.5|181466.5|181601.7|181471.7|181601.7|181471.7|181594.2|181464.2|9
1732609920000|2024-11-26 08:32:00|181598.4|181468.4|181598|181468|181598.4|181468.4|181597.7|181467.7|4
1732609930000|2024-11-26 08:32:10|181603.7|181473.7|181594.2|181464.2|181603.7|181473.7|181593.5|181463.5|9
1732609940000|2024-11-26 08:32:20|181593.9|181463.9|181596.3|181466.3|181598.2|181468.2|181591.3|181461.3|8
1732609950000|2024-11-26 08:32:30|181592.9|181462.9|181569.8|181439.8|181593.6|181463.6|181569.8|181439.8|8
1732609960000|2024-11-26 08:32:40|181576.1|181446.1|181586.4|181456.4|181587.4|181457.4|181572.1|181442.1|15
1732609970000|2024-11-26 08:32:50|181587|181457|181570.8|181440.8|181588|181458|181569.8|181439.8|15
1732609980000|2024-11-26 08:33:00|181569.8|181439.8|181573.1|181443.1|181576.1|181446.1|181569.8|181439.8|5
1732609990000|2024-11-26 08:33:10|181579.4|181449.4|181571.2|181441.2|181584.3|181454.3|181571.2|181441.2|12
1732610000000|2024-11-26 08:33:20|181569|181439|181574.4|181444.4|181574.4|181444.4|181568.4|181438.4|5
1732610010000|2024-11-26 08:33:30|181571|181441|181566.7|181436.7|181571|181441|181566|181436|6
1732610020000|2024-11-26 08:33:40|181568.7|181438.7|181569.4|181439.4|181573.1|181443.1|181566.7|181436.7|7
1732610030000|2024-11-26 08:33:50|181567.6|181437.6|181451.2|181361.2|181567.6|181437.6|181447.6|181342.2|13
1732610040000|2024-11-26 08:34:00|181449.9|181359.9|181488.4|181358.4|181491.4|181365.3|181449.9|181357.4|9
1732610050000|2024-11-26 08:34:10|181488.7|181358.7|181479.7|181349.7|181488.7|181358.7|181476.7|181346.7|11
1732610060000|2024-11-26 08:34:20|181484|181354|181477|181347|181486|181356|181477|181347|9
1732610070000|2024-11-26 08:34:30|181475.2|181345.2|181463.6|181373.6|181475.2|181373.6|181441.4|181345.2|11
1732610080000|2024-11-26 08:34:40|181465.2|181375.2|181494.6|181364.6|181496.6|181375.2|181465.2|181356.5|8
1732610090000|2024-11-26 08:34:50|181491.6|181361.6|181490|181360|181491.6|181361.6|181490|181360|2
1732610100000|2024-11-26 08:35:00|181486|181356|181486.3|181356.3|181489|181359|181481.9|181351.9|11
1732610110000|2024-11-26 08:35:10|181487.6|181357.6|181446|181356|181488.3|181358.3|181446|181356|4
1732610130000|2024-11-26 08:35:30|181442.8|181352.8|181446.7|181356.7|181446.7|181356.7|181442.8|181352.8|4
1732610140000|2024-11-26 08:35:40|181448.3|181358.3|181446.8|181356.8|181449.4|181359.4|181446.5|181356.5|8
1732610150000|2024-11-26 08:35:50|181447.9|181357.9|181513.7|181383.7|181514.1|181408.5|181447.9|181357.9|11
1732610160000|2024-11-26 08:36:00|181519.4|181389.4|181516.1|181386.1|181519.4|181389.4|181514.4|181384.4|8
1732610170000|2024-11-26 08:36:10|181510.3|181380.3|181513.3|181383.3|181513.6|181383.6|181504.7|181374.7|11
1732610180000|2024-11-26 08:36:20|181510.7|181380.7|181513.3|181383.3|181513.3|181383.3|181510.7|181380.7|4
1732610190000|2024-11-26 08:36:30|181520|181390|181548.5|181418.5|181550.2|181420.2|181520|181390|14
1732610200000|2024-11-26 08:36:40|181546.9|181416.9|181547.5|181417.5|181550.2|181420.2|181537.9|181407.9|7
1732610210000|2024-11-26 08:36:50|181552.2|181422.2|181549.2|181419.2|181552.2|181422.2|181540.9|181410.9|11
1732610220000|2024-11-26 08:37:00|181551.3|181421.3|181575|181445|181575|181445|181548.4|181418.4|10
1732610230000|2024-11-26 08:37:10|181568.7|181438.7|181566.4|181436.4|181571|181441|181566.4|181436.4|8
1732610240000|2024-11-26 08:37:20|181568.7|181438.7|181567.4|181437.4|181568.7|181438.7|181566.4|181436.4|3
1732610250000|2024-11-26 08:37:30|181571.4|181441.4|181559.3|181429.3|181571.4|181441.4|181559.3|181429.3|5
1732610260000|2024-11-26 08:37:40|181562.9|181432.9|181538.3|181408.3|181562.9|181432.9|181538.3|181408.3|9
1732610270000|2024-11-26 08:37:50|181536.7|181406.7|181533|181403|181536.7|181406.7|181516.5|181386.5|13
1732610280000|2024-11-26 08:38:00|181534.7|181404.7|181556|181426|181556|181426|181534.7|181404.7|13
1732610290000|2024-11-26 08:38:10|181554.7|181424.7|181557|181427|181559|181429|181553|181423|14
1732610300000|2024-11-26 08:38:20|181556.7|181426.7|181551.1|181421.1|181556.7|181426.7|181546.1|181416.1|10
1732610310000|2024-11-26 08:38:30|181553.8|181423.8|181551.1|181421.1|181553.8|181423.8|181545.8|181415.8|10
1732610320000|2024-11-26 08:38:40|181545.4|181415.4|181552.2|181422.2|181553.5|181423.5|181541|181411|11
1732610330000|2024-11-26 08:38:50|181550.5|181420.5|181552.2|181422.2|181552.2|181422.2|181536|181406|8
1732610340000|2024-11-26 08:39:00|181551.5|181421.5|181554.3|181424.3|181554.6|181424.6|181551.5|181421.5|5
1732610350000|2024-11-26 08:39:10|181553.9|181423.9|181554.3|181424.3|181554.3|181424.3|181552.3|181422.3|5
1732610360000|2024-11-26 08:39:20|181550.2|181420.2|181555.9|181425.9|181555.9|181425.9|181549.2|181419.2|8
1732610370000|2024-11-26 08:39:30|181555.6|181425.6|181545.9|181415.9|181555.6|181425.6|181540.6|181410.6|9
1732610380000|2024-11-26 08:39:40|181546.6|181416.6|181545.2|181415.2|181547.2|181417.2|181540.6|181410.6|6
1732610390000|2024-11-26 08:39:50|181546.9|181416.9|181549.2|181419.2|181551.2|181421.2|181546.9|181416.9|5
1732610400000|2024-11-26 08:40:00|181547.9|181417.9|181547.2|181417.2|181548.6|181418.6|181540.6|181410.6|8
1732610410000|2024-11-26 08:40:10|181549|181419|181564.6|181434.6|181564.6|181434.6|181549|181419|8
1732610420000|2024-11-26 08:40:20|181563|181433|181585.5|181455.5|181585.8|181455.8|181559.3|181429.3|15
1732610430000|2024-11-26 08:40:30|181585.8|181455.8|181590.7|181460.7|181590.7|181460.7|181585.8|181455.8|7
1732610440000|2024-11-26 08:40:40|181587.1|181457.1|181578.1|181448.1|181587.1|181457.1|181571.4|181441.4|8
1732610450000|2024-11-26 08:40:50|181580.7|181450.7|181566.3|181436.3|181580.7|181450.7|181566.3|181436.3|6
1732610460000|2024-11-26 08:41:00|181564.8|181434.8|181564.8|181434.8|181564.8|181434.8|181564.8|181434.8|1
1732610470000|2024-11-26 08:41:10|181567.9|181437.9|181566.3|181436.3|181576.7|181446.7|181565|181435|10
1732610480000|2024-11-26 08:41:20|181564.3|181434.3|181544.6|181414.6|181564.3|181434.3|181542.9|181412.9|16
1732610490000|2024-11-26 08:41:30|181545.2|181415.2|181544.9|181414.9|181545.2|181415.2|181543.6|181413.6|4
1732610500000|2024-11-26 08:41:40|181545.9|181415.9|181545.9|181415.9|181546.2|181416.2|181545.9|181415.9|5
1732610510000|2024-11-26 08:41:50|181546.6|181416.6|181545.3|181415.3|181548.2|181418.2|181544.6|181414.6|9
1732610520000|2024-11-26 08:42:00|181545.9|181415.9|181544|181414|181553|181423|181544|181414|9
1732610530000|2024-11-26 08:42:10|181544.4|181414.4|181518|181388|181547.3|181417.3|181508.9|181378.9|14
1732610540000|2024-11-26 08:42:20|181519.3|181389.3|181516.9|181386.9|181521.9|181391.9|181516.9|181386.9|6
1732610550000|2024-11-26 08:42:30|181522.9|181392.9|181539.2|181409.2|181539.2|181409.2|181522.9|181392.9|6
1732610560000|2024-11-26 08:42:40|181540.9|181410.9|181538.6|181408.6|181540.9|181410.9|181533.5|181403.5|5
1732610570000|2024-11-26 08:42:50|181536.7|181406.7|181537|181407|181537|181407|181524.7|181394.7|8
1732610580000|2024-11-26 08:43:00|181526.6|181396.6|181539.2|181409.2|181539.2|181409.2|181523.9|181393.9|9
1732610590000|2024-11-26 08:43:10|181540.9|181410.9|181539.7|181409.7|181540.9|181410.9|181536.3|181406.3|6
1732610600000|2024-11-26 08:43:20|181536.1|181406.1|181538.2|181408.2|181538.2|181408.2|181536.1|181406.1|2
1732610610000|2024-11-26 08:43:30|181537.6|181407.6|181540.5|181410.5|181540.5|181410.5|181535.2|181405.2|6
1732610620000|2024-11-26 08:43:40|181553.6|181423.6|181558.2|181428.2|181559.5|181429.5|181548|181418|13
1732610630000|2024-11-26 08:43:50|181558.5|181428.5|181562.3|181432.3|181562.3|181432.3|181558.5|181428.5|3
1732610640000|2024-11-26 08:44:00|181574.7|181444.7|181581.1|181451.1|181584|181454|181571.5|181441.5|13
1732610650000|2024-11-26 08:44:10|181581.8|181451.8|181582.9|181452.9|181584.2|181454.2|181581.1|181451.1|7
1732610660000|2024-11-26 08:44:20|181580.8|181450.8|181587.5|181457.5|181587.5|181457.5|181580.8|181450.8|4
1732610670000|2024-11-26 08:44:30|181588.5|181458.5|181593.5|181463.5|181593.5|181463.5|181588.5|181458.5|4
1732610680000|2024-11-26 08:44:40|181592.8|181462.8|181587.5|181457.5|181592.8|181462.8|181587.5|181457.5|8
1732610690000|2024-11-26 08:44:50|181586.8|181456.8|181564.1|181434.1|181586.8|181456.8|181564.1|181434.1|11
1732610700000|2024-11-26 08:45:00|181563.1|181433.1|181558.1|181428.1|181564.1|181434.1|181554.1|181424.1|11
1732610710000|2024-11-26 08:45:10|181557.8|181427.8|181519.3|181389.3|181557.8|181427.8|181519.3|181389.3|10
1732610720000|2024-11-26 08:45:20|181523|181393|181593.6|181463.6|181593.6|181463.6|181515.9|181385.9|18
1732610740000|2024-11-26 08:45:40|181595.6|181465.6|181598.9|181468.9|181598.9|181468.9|181593.6|181463.6|5
1732610750000|2024-11-26 08:45:50|181595.2|181465.2|181594|181464|181596|181466|181594|181464|7
1732610760000|2024-11-26 08:46:00|181594.4|181464.4|181585.7|181455.7|181594.4|181464.4|181585.7|181455.7|6
1732610770000|2024-11-26 08:46:10|181585|181455|181559.7|181429.7|181585|181455|181559.7|181429.7|7
1732610780000|2024-11-26 08:46:20|181552|181422|181540.2|181410.2|181552|181422|181540.2|181410.2|8
1732610790000|2024-11-26 08:46:30|181539.9|181409.9|181537.2|181407.2|181540.2|181410.2|181532.2|181402.2|12
1732610800000|2024-11-26 08:46:40|181537.5|181407.5|181533.8|181403.8|181537.5|181407.5|181533.5|181403.5|8
1732610810000|2024-11-26 08:46:50|181534.2|181404.2|181534.8|181404.8|181534.8|181404.8|181532.8|181402.8|6
1732610820000|2024-11-26 08:47:00|181534.5|181404.5|181510.7|181380.7|181534.5|181404.5|181506.9|181376.9|12
1732610830000|2024-11-26 08:47:10|181511.1|181381.1|181513.1|181383.1|181514.1|181384.1|181511.1|181381.1|6
1732610840000|2024-11-26 08:47:20|181509|181379|181511.7|181381.7|181513.3|181383.3|181509|181379|6
1732610850000|2024-11-26 08:47:30|181513|181383|181540.3|181410.3|181540.3|181410.3|181513|181383|11
1732610860000|2024-11-26 08:47:40|181537.3|181407.3|181527|181397|181537.3|181407.3|181527|181397|8
1732610870000|2024-11-26 08:47:50|181527.4|181397.4|181530.2|181400.2|181540.3|181410.3|181527|181397|8
1732610880000|2024-11-26 08:48:00|181531.9|181401.9|181526.2|181396.2|181533.6|181403.6|181526.2|181396.2|4
1732610890000|2024-11-26 08:48:10|181524.8|181394.8|181523.6|181393.6|181535.3|181405.3|181512.6|181382.6|13
1732610900000|2024-11-26 08:48:20|181523.3|181393.3|181514.5|181384.5|181523.3|181393.3|181514.5|181384.5|4
1732610910000|2024-11-26 08:48:30|181512.8|181382.8|181512.8|181382.8|181512.8|181382.8|181512.5|181382.5|3
1732610920000|2024-11-26 08:48:40|181511.8|181381.8|181512.5|181382.5|181512.8|181382.8|181511.8|181381.8|4
1732610930000|2024-11-26 08:48:50|181510.7|181380.7|181500.3|181370.3|181510.7|181380.7|181500.3|181370.3|4
1732610940000|2024-11-26 08:49:00|181504.3|181374.3|181419|181329|181504.7|181374.7|181414|181324|9
1732610950000|2024-11-26 08:49:10|181413.3|181323.3|181417.3|181327.3|181421.3|181331.3|181413.3|181323.3|6
1732610960000|2024-11-26 08:49:20|181415.8|181325.8|181410.9|181320.9|181415.8|181325.8|181407.6|181317.6|4
1732610970000|2024-11-26 08:49:30|181417.6|181327.6|181411.2|181321.2|181417.6|181327.6|181411.2|181321.2|2
1732610980000|2024-11-26 08:49:40|181409.6|181319.6|181409.6|181319.6|181409.6|181319.6|181409.6|181319.6|1
1732610990000|2024-11-26 08:49:50|181404|181314|181413|181323|181413|181323|181404|181314|3
1732611000000|2024-11-26 08:50:00|181406|181316|181345.8|181215.8|181406|181316|181342.2|181212.2|17
1732611010000|2024-11-26 08:50:10|181345.6|181215.6|181335.6|181205.6|181346.7|181216.7|181335.6|181205.6|10
1732611020000|2024-11-26 08:50:20|181334.2|181204.2|181331.9|181201.9|181334.9|181204.9|181331.6|181201.6|6
1732611030000|2024-11-26 08:50:30|181330.9|181200.9|181336.3|181206.3|181336.3|181206.3|181330.6|181200.6|10
1732611040000|2024-11-26 08:50:40|181339.2|181209.2|181361.7|181231.7|181361.7|181231.7|181339.2|181209.2|8
1732611050000|2024-11-26 08:50:50|181361.4|181231.4|181358.6|181228.6|181361.7|181231.7|181351.9|181221.9|5
1732611060000|2024-11-26 08:51:00|181351.9|181221.9|181332.6|181242.6|181352.2|181242.6|181332.6|181220.2|4
1732611070000|2024-11-26 08:51:10|181338.6|181248.6|181343|181253|181343|181253|181331.3|181241.3|10
1732611080000|2024-11-26 08:51:20|181342.6|181252.6|181345|181255|181345|181255|181342.6|181252.6|2
1732611090000|2024-11-26 08:51:30|181341.6|181251.6|181344.4|181254.4|181344.4|181254.4|181341.6|181251.6|3
1732611100000|2024-11-26 08:51:40|181349.7|181259.7|181338.7|181248.7|181349.7|181259.7|181338.7|181248.7|7
1732611110000|2024-11-26 08:51:50|181341.7|181251.7|181341.4|181251.4|181342.7|181252.7|181339.7|181249.7|7
1732611120000|2024-11-26 08:52:00|181342.7|181252.7|181342.7|181252.7|181345.1|181255.1|181339|181249|5
1732611130000|2024-11-26 08:52:10|181341.7|181251.7|181388.2|181298.2|181395.2|181305.2|181341.7|181251.7|5
1732611140000|2024-11-26 08:52:20|181386.5|181296.5|181369.4|181279.4|181387.2|181297.2|181368.8|181278.8|9
1732611150000|2024-11-26 08:52:30|181366|181276|181372.3|181282.3|181372.3|181282.3|181366|181276|5
1732611160000|2024-11-26 08:52:40|181371|181281|181414.9|181284.9|181414.9|181296.7|181371|181279.7|6
1732611170000|2024-11-26 08:52:50|181416.2|181286.2|181405.7|181275.7|181419.8|181289.8|181405.7|181275.7|7
1732611180000|2024-11-26 08:53:00|181408.4|181278.4|181438.5|181308.5|181454.8|181324.8|181408.4|181278.4|13
1732611190000|2024-11-26 08:53:10|181436.2|181306.2|181437.9|181307.9|181437.9|181307.9|181435.9|181305.9|3
1732611200000|2024-11-26 08:53:20|181433.6|181303.6|181432.1|181302.1|181437.8|181307.8|181427.8|181297.8|13
1732611210000|2024-11-26 08:53:30|181437.8|181307.8|181423.2|181293.2|181439.6|181309.6|181418.9|181288.9|9
1732611220000|2024-11-26 08:53:40|181421.5|181291.5|181424.4|181294.4|181424.4|181294.4|181421.2|181291.2|8
1732611230000|2024-11-26 08:53:50|181424.8|181294.8|181424.1|181294.1|181426.4|181296.4|181423.8|181293.8|7
1732611240000|2024-11-26 08:54:00|181424.8|181294.8|181423.4|181293.4|181424.8|181294.8|181422.4|181292.4|7
1732611250000|2024-11-26 08:54:10|181423.8|181293.8|181407.3|181277.3|181423.8|181293.8|181401.3|181271.3|10
1732611260000|2024-11-26 08:54:20|181406.7|181276.7|181407.3|181277.3|181410|181280|181406.7|181276.7|6
1732611270000|2024-11-26 08:54:30|181405.3|181275.3|181381.5|181251.5|181405.3|181275.3|181380.9|181250.9|15
1732611280000|2024-11-26 08:54:40|181382.2|181252.2|181353.9|181223.9|181382.2|181252.2|181353.9|181223.9|12
1732611290000|2024-11-26 08:54:50|181371.3|181241.3|181360.1|181230.1|181371.3|181241.3|181360.1|181230.1|7
1732611300000|2024-11-26 08:55:00|181361.3|181231.3|181393.8|181263.8|181393.8|181263.8|181355.2|181225.2|20
1732611310000|2024-11-26 08:55:10|181393.1|181263.1|181385.3|181255.3|181394.4|181264.4|181381.3|181251.3|11
1732611320000|2024-11-26 08:55:20|181385.9|181255.9|181404|181274|181405.5|181275.5|181385.9|181255.9|15
1732611330000|2024-11-26 08:55:30|181405|181275|181393|181263|181405.7|181275.7|181392.4|181262.4|14
1732611340000|2024-11-26 08:55:40|181393.7|181263.7|181399.2|181269.2|181399.2|181269.2|181393.3|181263.3|7
1732611350000|2024-11-26 08:55:50|181398.9|181268.9|181402.4|181272.4|181402.8|181272.8|181392.8|181262.8|14
1732611360000|2024-11-26 08:56:00|181404.9|181274.9|181446.3|181316.3|181446.3|181316.3|181404.9|181274.9|14
1732611370000|2024-11-26 08:56:10|181445.3|181315.3|181445.3|181315.3|181447.3|181317.3|181439.9|181309.9|10
1732611380000|2024-11-26 08:56:20|181447.3|181317.3|181447.4|181317.4|181447.4|181317.4|181442.3|181312.3|9
1732611390000|2024-11-26 08:56:30|181451.4|181321.4|181433.3|181303.3|181451.4|181321.4|181430.3|181300.3|12
1732611400000|2024-11-26 08:56:40|181431.7|181301.7|181418.3|181288.3|181433.7|181303.7|181418.3|181288.3|9
1732611410000|2024-11-26 08:56:50|181416.8|181286.8|181413.3|181283.3|181422.1|181292.1|181413.3|181283.3|4
1732611420000|2024-11-26 08:57:00|181418.9|181288.9|181416.3|181286.3|181418.9|181288.9|181411.6|181281.6|5
1732611430000|2024-11-26 08:57:10|181419.9|181289.9|181412.9|181282.9|181422.3|181292.3|181412.9|181282.9|5
1732611440000|2024-11-26 08:57:20|181417.3|181287.3|181405|181275|181417.3|181287.3|181404.9|181274.9|7
1732611450000|2024-11-26 08:57:30|181408.6|181278.6|181417.2|181287.2|181417.2|181287.2|181408.2|181278.2|7
1732611460000|2024-11-26 08:57:40|181418.9|181288.9|181416.6|181286.6|181419.3|181289.3|181409.2|181279.2|9
1732611470000|2024-11-26 08:57:50|181417.8|181287.8|181426.5|181296.5|181426.5|181296.5|181417.8|181287.8|2
1732611480000|2024-11-26 08:58:00|181428.1|181298.1|181428.1|181298.1|181428.1|181298.1|181428.1|181298.1|1
1732611490000|2024-11-26 08:58:10|181427.1|181297.1|181430.3|181300.3|181433.6|181303.6|181427.1|181297.1|4
1732611500000|2024-11-26 08:58:20|181428.2|181298.2|181442.4|181312.4|181442.4|181312.4|181428.2|181298.2|4
1732611510000|2024-11-26 08:58:30|181443.4|181313.4|181452|181322|181453.4|181323.4|181443.4|181313.4|9
1732611520000|2024-11-26 08:58:40|181471.6|181341.6|181476.2|181346.2|181479.2|181349.2|181471.6|181341.6|12
1732611530000|2024-11-26 08:58:50|181476.5|181346.5|181458.2|181328.2|181478.9|181348.9|181458.2|181328.2|14
1732611540000|2024-11-26 08:59:00|181444.8|181314.8|181453|181323|181454.9|181324.9|181443.1|181313.1|16
1732611550000|2024-11-26 08:59:10|181452.3|181322.3|181454.2|181324.2|181456.6|181326.6|181451.6|181321.6|12
1732611560000|2024-11-26 08:59:20|181453.9|181323.9|181451.6|181321.6|181455.9|181325.9|181451.6|181321.6|6
1732611570000|2024-11-26 08:59:30|181452|181322|181455.1|181325.1|181455.1|181325.1|181452|181322|8
1732611580000|2024-11-26 08:59:40|181454.3|181324.3|181452.6|181322.6|181454.7|181324.7|181452.6|181322.6|6
1732611590000|2024-11-26 08:59:50|181453.6|181323.6|181451.6|181321.6|181453.6|181323.6|181449.6|181319.6|7
1732611600000|2024-11-26 09:00:00|181451.9|181321.9|181461.4|181331.4|181464.4|181334.4|181451.9|181321.9|12
1732611610000|2024-11-26 09:00:10|181462.4|181332.4|181431|181301|181465.1|181335.1|181431|181301|12
1732611620000|2024-11-26 09:00:20|181429.3|181299.3|181426|181296|181430.6|181300.6|181426|181296|11
1732611630000|2024-11-26 09:00:30|181424.4|181294.4|181411.2|181281.2|181424.4|181294.4|181405.2|181275.2|8
1732611640000|2024-11-26 09:00:40|181416.9|181286.9|181420.1|181290.1|181425.7|181295.7|181416.9|181286.9|7
1732611650000|2024-11-26 09:00:50|181424.4|181294.4|181417.2|181287.2|181424.4|181294.4|181413.9|181283.9|3
1732611660000|2024-11-26 09:01:00|181411.2|181281.2|181410.4|181280.4|181417.2|181287.2|181410.4|181280.4|5
1732611670000|2024-11-26 09:01:10|181410.1|181280.1|181403.2|181273.2|181415.1|181285.1|181400.5|181270.5|6
1732611680000|2024-11-26 09:01:20|181377.6|181287.6|181379.2|181289.2|181379.2|181289.2|181371.4|181281.4|8
1732611690000|2024-11-26 09:01:30|181382.3|181292.3|181390.4|181300.4|181393.7|181303.7|181382.3|181292.3|10
1732611700000|2024-11-26 09:01:40|181384.4|181294.4|181391|181301|181391.4|181301.4|181384.4|181294.4|4
1732611710000|2024-11-26 09:01:50|181391.4|181301.4|181385.2|181295.2|181392|181302|181380.9|181290.9|8
1732611720000|2024-11-26 09:02:00|181378.9|181288.9|181390.4|181300.4|181393.7|181303.7|181378.9|181288.9|8
1732611730000|2024-11-26 09:02:10|181388.8|181298.8|181383.5|181293.5|181389.8|181299.8|181382.5|181292.5|10
1732611740000|2024-11-26 09:02:20|181387.5|181297.5|181380.8|181290.8|181387.5|181297.5|181380.8|181290.8|4
1732611750000|2024-11-26 09:02:30|181384.5|181294.5|181379.5|181289.5|181384.5|181294.5|181379.5|181289.5|2
1732611760000|2024-11-26 09:02:40|181377.8|181287.8|181317.4|181227.4|181377.8|181287.8|181316|181226|8
1732611770000|2024-11-26 09:02:50|181315.8|181225.8|181311.5|181221.5|181315.8|181225.8|181311.5|181221.5|10
1732611780000|2024-11-26 09:03:00|181311.8|181221.8|181309.2|181219.2|181311.8|181221.8|181309.2|181219.2|6
1732611790000|2024-11-26 09:03:10|181310.5|181220.5|181268.6|181138.6|181310.5|181220.5|181240.8|181137.2|17
1732611800000|2024-11-26 09:03:20|181263.6|181133.6|181225.7|181135.7|181268.6|181142.4|181225|181119.3|18
1732611810000|2024-11-26 09:03:30|181221|181131|181190.4|181060.4|181224.4|181134.4|181164|181055|14
1732611820000|2024-11-26 09:03:40|181190.7|181060.7|181203.1|181073.1|181203.1|181073.1|181182.1|181052.1|17
1732611830000|2024-11-26 09:03:50|181203.5|181073.5|181182.5|181052.5|181203.5|181073.5|181180.9|181050.9|15
1732611840000|2024-11-26 09:04:00|181185.9|181055.9|181207.3|181077.3|181215.2|181085.2|181183.5|181053.5|21
1732611850000|2024-11-26 09:04:10|181209|181079|181218.7|181088.7|181218.7|181088.7|181207.6|181077.6|14
1732611860000|2024-11-26 09:04:20|181220.7|181090.7|181220.6|181090.6|181233|181103|181220.6|181090.6|4
1732611870000|2024-11-26 09:04:30|181222.3|181092.3|181219|181089|181228.7|181098.7|181214.7|181084.7|12
1732611880000|2024-11-26 09:04:40|181219.1|181089.1|181214.6|181084.6|181219.1|181089.1|181214.6|181084.6|4
1732611890000|2024-11-26 09:04:50|181217.3|181087.3|181217.2|181087.2|181217.3|181087.3|181214.9|181084.9|6
1732611900000|2024-11-26 09:05:00|181213.2|181083.2|181237|181107|181239.5|181109.5|181212.9|181082.9|12
1732611910000|2024-11-26 09:05:10|181234.4|181104.4|181229.8|181099.8|181234.4|181104.4|181229.8|181099.8|9
1732611920000|2024-11-26 09:05:20|181224.9|181094.9|181227.3|181097.3|181227.3|181097.3|181221.9|181091.9|8
1732611930000|2024-11-26 09:05:30|181224|181094|181248.4|181118.4|181250.7|181120.7|181224|181094|13
1732611940000|2024-11-26 09:05:40|181243.4|181113.4|181255.2|181125.2|181255.2|181125.2|181237.7|181107.7|11
1732611950000|2024-11-26 09:05:50|181254.2|181124.2|181265.4|181135.4|181265.7|181135.7|181251.5|181121.5|9
1732611960000|2024-11-26 09:06:00|181268.4|181138.4|181275.6|181145.6|181275.6|181145.6|181265.4|181135.4|4
1732611970000|2024-11-26 09:06:10|181277.1|181147.1|181288.5|181198.5|181306.7|181216.7|181277.1|181147.1|8
1732611980000|2024-11-26 09:06:20|181284.5|181194.5|181299.2|181209.2|181306.5|181216.5|181284.5|181194.5|13
1732611990000|2024-11-26 09:06:30|181302.2|181212.2|181302.6|181212.6|181308.6|181218.6|181299.2|181209.2|14
1732612000000|2024-11-26 09:06:40|181301.6|181211.6|181306|181216|181306.3|181216.3|181301.6|181211.6|7
1732612010000|2024-11-26 09:06:50|181302.6|181212.6|181304.3|181214.3|181309.3|181219.3|181302.6|181212.6|9
1732612020000|2024-11-26 09:07:00|181303.3|181213.3|181307.3|181217.3|181310.3|181220.3|181303.3|181213.3|6
1732612030000|2024-11-26 09:07:10|181314.6|181224.6|181344.9|181254.9|181359.2|181269.2|181314.6|181224.6|12
1732612040000|2024-11-26 09:07:20|181348.6|181258.6|181375.7|181245.7|181375.7|181266.7|181341.6|181245.7|13
1732612050000|2024-11-26 09:07:30|181373.7|181243.7|181370.8|181240.8|181377.8|181247.8|181364|181234|15
1732612060000|2024-11-26 09:07:40|181371.2|181241.2|181353.8|181223.8|181371.2|181241.2|181353.8|181223.8|9
1732612070000|2024-11-26 09:07:50|181351.2|181221.2|181340.9|181210.9|181351.2|181221.2|181337.2|181207.2|9
1732612080000|2024-11-26 09:08:00|181338.6|181208.6|181333.2|181203.2|181338.6|181208.6|181323.1|181193.1|8
1732612090000|2024-11-26 09:08:10|181333|181203|181338.5|181208.5|181340|181210|181333|181203|8
1732612100000|2024-11-26 09:08:20|181340.8|181210.8|181343.5|181213.5|181343.5|181213.5|181340.6|181210.6|6
1732612110000|2024-11-26 09:08:30|181344.9|181214.9|181352.2|181222.2|181355.4|181225.4|181344.5|181214.5|20
1732612120000|2024-11-26 09:08:40|181356.4|181226.4|181378.9|181248.9|181378.9|181248.9|181356.4|181226.4|14
1732612130000|2024-11-26 09:08:50|181378.3|181248.3|181358.6|181228.6|181380.5|181250.5|181357.3|181227.3|10
1732612140000|2024-11-26 09:09:00|181357.3|181227.3|181348.8|181218.8|181357.3|181227.3|181347.8|181217.8|7
1732612150000|2024-11-26 09:09:10|181348.5|181218.5|181351|181221|181351|181221|181348.5|181218.5|8
1732612160000|2024-11-26 09:09:20|181349.8|181219.8|181349.5|181219.5|181351.2|181221.2|181349.5|181219.5|6
1732612170000|2024-11-26 09:09:30|181350.8|181220.8|181349.5|181219.5|181350.8|181220.8|181349|181219|6
1732612180000|2024-11-26 09:09:40|181351.2|181221.2|181295.9|181165.9|181351.2|181221.2|181295.9|181165.9|12
1732612190000|2024-11-26 09:09:50|181299.9|181169.9|181298.8|181168.8|181301.2|181171.2|181290.5|181160.5|14
1732612200000|2024-11-26 09:10:00|181301.3|181171.3|181305.5|181175.5|181306.7|181176.7|181297.5|181167.5|12
1732612210000|2024-11-26 09:10:10|181313.2|181183.2|181300.3|181170.3|181316.4|181186.4|181300.3|181170.3|7
1732612220000|2024-11-26 09:10:20|181299.6|181169.6|181296.7|181166.7|181299.6|181169.6|181296.7|181166.7|5
1732612230000|2024-11-26 09:10:30|181296.9|181166.9|181274.3|181144.3|181296.9|181166.9|181274.3|181144.3|8
1732612240000|2024-11-26 09:10:40|181271.5|181141.5|181202.1|181072.1|181271.5|181141.5|181186.1|181065.2|23
1732612250000|2024-11-26 09:10:50|181205|181075|181189.3|181059.3|181213|181083|181187.1|181057.1|13
1732612260000|2024-11-26 09:11:00|181187.9|181057.9|181181.4|181051.4|181189.4|181059.4|181179.7|181049.7|21
1732612270000|2024-11-26 09:11:10|181180.7|181050.7|181123.6|180993.6|181180.7|181050.7|181103.6|180993.6|14
1732612280000|2024-11-26 09:11:20|181120|180990|181106.4|180976.4|181120|180990|181104.7|180974.7|10
1732612290000|2024-11-26 09:11:30|181107.4|180977.4|181120.5|180990.5|181124.8|180994.8|181105.6|180975.6|5
1732612300000|2024-11-26 09:11:40|181124.5|180994.5|181107.6|181017.6|181127.5|181028|181107.6|180991.2|13
1732612310000|2024-11-26 09:11:50|181111.6|181021.6|181165.4|181035.4|181172|181042|181103.7|180993.8|18
1732612320000|2024-11-26 09:12:00|181162.7|181032.7|181139|181009|181162.7|181032.7|181139|181009|17
1732612330000|2024-11-26 09:12:10|181140.3|181010.3|181128.3|180998.3|181140.3|181010.3|181128.3|180998.3|9
1732612340000|2024-11-26 09:12:20|181130.2|181000.2|181127.3|180997.3|181145|181015|181126.3|180996.3|18
1732612350000|2024-11-26 09:12:30|181127.6|180997.6|181101.5|180971.5|181128.9|180998.9|181101.5|180971.5|13
1732612360000|2024-11-26 09:12:40|181100.2|180970.2|181094.7|180964.7|181100.2|180970.2|181094|180964|11
1732612370000|2024-11-26 09:12:50|181088|180958|181061.1|180931.1|181089.7|180959.7|181061.1|180931.1|16
1732612380000|2024-11-26 09:13:00|181061.9|180931.9|181048.5|180918.5|181062.4|180932.4|181046.2|180916.2|15
1732612390000|2024-11-26 09:13:10|181047.5|180917.5|181023.8|180893.8|181047.5|180917.5|181021.5|180891.5|18
1732612400000|2024-11-26 09:13:20|181022.3|180892.3|181017|180887|181023.7|180893.7|181009.8|180879.8|18
1732612410000|2024-11-26 09:13:30|181015.2|180885.2|181003.9|180873.9|181015.2|180885.2|181000.5|180870.5|13
1732612420000|2024-11-26 09:13:40|181018.4|180888.4|181024.5|180894.5|181027.8|180897.8|181017.9|180887.9|15
1732612430000|2024-11-26 09:13:50|181033.4|180903.4|181021.6|180891.6|181033.4|180903.4|181021.1|180891.1|15
1732612440000|2024-11-26 09:14:00|181020.8|180890.8|181004.8|180874.8|181020.8|180890.8|181004.8|180874.8|16
1732612450000|2024-11-26 09:14:10|181004.3|180874.3|180992.5|180862.5|181004.3|180874.3|180987.3|180857.3|18
1732612460000|2024-11-26 09:14:20|180989.7|180859.7|181043|180913|181049.3|180919.3|180989.7|180859.7|21
1732612470000|2024-11-26 09:14:30|181041.8|180911.8|181023.8|180893.8|181042|180912|181023|180893|13
1732612480000|2024-11-26 09:14:40|181021.8|180891.8|181018.8|180888.8|181023.9|180893.9|181018.8|180888.8|12
1732612490000|2024-11-26 09:14:50|181018|180888|181019.5|180889.5|181019.5|180889.5|181015.4|180885.4|11
1732612500000|2024-11-26 09:15:00|181020.3|180890.3|181015.1|180885.1|181033.1|180903.1|181008.8|180878.8|14
1732612510000|2024-11-26 09:15:10|181011|180881|181022.7|180892.7|181023.2|180893.2|181009.6|180879.6|16
1732612520000|2024-11-26 09:15:20|181022.4|180892.4|181018.4|180888.4|181022.4|180892.4|181015.5|180885.5|8
1732612530000|2024-11-26 09:15:30|181023.1|180893.1|181019.1|180889.1|181031.1|180901.1|181019.1|180889.1|17
1732612540000|2024-11-26 09:15:40|181019.9|180889.9|181016.5|180886.5|181025.4|180895.4|181016.3|180886.3|8
1732612550000|2024-11-26 09:15:50|181018.3|180888.3|181017.3|180887.3|181019.8|180889.8|181017.3|180887.3|6
1732612560000|2024-11-26 09:16:00|181017.8|180887.8|181055.2|180925.2|181056.5|180926.5|181017.8|180887.8|15
1732612570000|2024-11-26 09:16:10|181055.5|180925.5|181083.3|180953.3|181083.3|180953.3|181055.5|180925.5|19
1732612580000|2024-11-26 09:16:20|181078.7|180948.7|181075.9|180945.9|181080.7|180950.7|181074.1|180944.1|12
1732612590000|2024-11-26 09:16:30|181085.3|180955.3|181101.2|180971.2|181101.5|180971.5|181085.3|180955.3|8
1732612600000|2024-11-26 09:16:40|181099.2|180969.2|181092.6|180962.6|181099.2|180969.2|181090.6|180960.6|13
1732612610000|2024-11-26 09:16:50|181089.2|180959.2|181089.9|180959.9|181090.2|180960.2|181084|180954|8
1732612620000|2024-11-26 09:17:00|181086.6|180956.6|181087.1|180957.1|181089.9|180959.9|181086.1|180956.1|8
1732612630000|2024-11-26 09:17:10|181089.1|180959.1|181075.2|180945.2|181090|180960|181075.2|180945.2|3
1732612640000|2024-11-26 09:17:20|181073.6|180943.6|181050.2|180920.2|181073.6|180943.6|181048.2|180918.2|16
1732612650000|2024-11-26 09:17:30|181047.9|180917.9|181025.4|180895.4|181050.3|180920.3|181025.4|180895.4|18
1732612660000|2024-11-26 09:17:40|181025.7|180895.7|181006.1|180876.1|181033.3|180903.3|181003.2|180873.2|15
1732612670000|2024-11-26 09:17:50|181010.5|180880.5|181019.3|180889.3|181019.3|180889.3|181003.8|180873.8|16
1732612680000|2024-11-26 09:18:00|181021.6|180891.6|180965.1|180875.1|181027.6|180897.6|180958.1|180868.1|14
1732612690000|2024-11-26 09:18:10|180958.3|180868.3|180996.3|180866.3|181001|180883.6|180958.3|180863.7|16
1732612700000|2024-11-26 09:18:20|180996|180866|181004|180874|181004|180874|180995|180865|8
1732612710000|2024-11-26 09:18:30|181002|180872|181006.7|180876.7|181007.1|180877.1|181002|180872|8
1732612720000|2024-11-26 09:18:40|181006.1|180876.1|181001.1|180871.1|181007.7|180877.7|181001.1|180871.1|5
1732612730000|2024-11-26 09:18:50|181003.1|180873.1|181005.8|180875.8|181005.8|180875.8|180999.8|180869.8|4
1732612740000|2024-11-26 09:19:00|181001.4|180871.4|181002.8|180872.8|181006.8|180876.8|181001.4|180871.4|12
1732612750000|2024-11-26 09:19:10|181002.4|180872.4|181002.4|180872.4|181002.4|180872.4|180999.1|180869.1|3
1732612760000|2024-11-26 09:19:20|181002.1|180872.1|181004.4|180874.4|181004.4|180874.4|181002.1|180872.1|3
1732612770000|2024-11-26 09:19:30|181005.4|180875.4|181009.8|180879.8|181010.1|180880.1|181005.4|180875.4|10
1732612780000|2024-11-26 09:19:40|181009.1|180879.1|181011.4|180881.4|181013.1|180883.1|181007|180877|12
1732612790000|2024-11-26 09:19:50|181010.4|180880.4|181008.7|180878.7|181013.4|180883.4|181007.7|180877.7|13
1732612800000|2024-11-26 09:20:00|181010.7|180880.7|181012.3|180882.3|181016.3|180886.3|181010.6|180880.6|7
1732612810000|2024-11-26 09:20:10|181013.3|180883.3|181012|180882|181018.7|180888.7|181005|180875|13
1732612820000|2024-11-26 09:20:20|181018.1|180888.1|181035|180905|181035|180905|181013.4|180883.4|16
1732612830000|2024-11-26 09:20:30|181039|180909|181019.5|180889.5|181046|180916|181011.3|180881.3|19
1732612840000|2024-11-26 09:20:40|181018.2|180888.2|181004.2|180874.2|181018.2|180888.2|181004.2|180874.2|9
1732612850000|2024-11-26 09:20:50|181004.9|180874.9|181014.4|180884.4|181025.1|180895.1|181004.9|180874.9|8
1732612860000|2024-11-26 09:21:00|181013.4|180883.4|181006.5|180876.5|181016.8|180886.8|181006.5|180876.5|12
1732612870000|2024-11-26 09:21:10|181001.6|180871.6|180999.2|180869.2|181001.6|180871.6|180995.5|180865.5|10
1732612880000|2024-11-26 09:21:20|181000.7|180870.7|181003.6|180873.6|181004.6|180874.6|181000.7|180870.7|11
1732612890000|2024-11-26 09:21:30|181003.9|180873.9|181006.9|180876.9|181006.9|180876.9|181003.9|180873.9|5
1732612900000|2024-11-26 09:21:40|181007.2|180877.2|181008.5|180878.5|181009.2|180879.2|181005.6|180875.6|11
1732612910000|2024-11-26 09:21:50|181008.2|180878.2|181037.8|180907.8|181037.8|180907.8|181008.2|180878.2|13
1732612920000|2024-11-26 09:22:00|181032.8|180902.8|181046.7|180916.7|181046.7|180916.7|181030.8|180900.8|10
1732612930000|2024-11-26 09:22:10|181047.7|180917.7|181047.9|180917.9|181054.8|180924.8|181046.9|180916.9|9
1732612940000|2024-11-26 09:22:20|181049.5|180919.5|181107.5|180977.5|181123.1|181003.5|181049.5|180919.5|15
1732612950000|2024-11-26 09:22:30|181119.3|180989.3|181112.6|180982.6|181119.3|180989.3|181110.9|180980.9|12
1732612960000|2024-11-26 09:22:40|181110.9|180980.9|181104.3|180974.3|181111.9|180981.9|181103.7|180973.7|9
1732612970000|2024-11-26 09:22:50|181104|180974|181108.3|180978.3|181108.7|180978.7|181104|180974|9
1732612980000|2024-11-26 09:23:00|181108|180978|181106|180976|181108.3|180978.3|181105.7|180975.7|5
1732612990000|2024-11-26 09:23:10|181092.3|180962.3|181106.6|180976.6|181108.6|180978.6|181092.3|180962.3|15
1732613000000|2024-11-26 09:23:20|181105.9|180975.9|181108.2|180978.2|181108.2|180978.2|181105.2|180975.2|7
1732613010000|2024-11-26 09:23:30|181104.6|180974.6|181091.6|180961.6|181104.6|180974.6|181091.6|180961.6|15
1732613020000|2024-11-26 09:23:40|181092.2|180962.2|181055.6|180925.6|181094.9|180964.9|181052|180922|8
1732613030000|2024-11-26 09:23:50|181048.3|180918.3|181074.3|180944.3|181074.3|180944.3|181048.3|180918.3|12
1732613040000|2024-11-26 09:24:00|181082.8|180952.8|181085.9|180955.9|181085.9|180955.9|181081.8|180951.8|9
1732613050000|2024-11-26 09:24:10|181085.5|180955.5|181106.6|180976.6|181106.6|180976.6|181080.5|180950.5|15
1732613060000|2024-11-26 09:24:20|181108.6|180978.6|181106|180976|181109.6|180979.6|181103|180973|10
1732613070000|2024-11-26 09:24:30|181106.6|180976.6|181113.2|180983.2|181113.5|180983.5|181103|180973|9
1732613080000|2024-11-26 09:24:40|181113.5|180983.5|181112.2|180982.2|181113.5|180983.5|181111.9|180981.9|4
1732613090000|2024-11-26 09:24:50|181110.5|180980.5|181105.6|180975.6|181111.2|180981.2|181102.9|180972.9|6
1732613100000|2024-11-26 09:25:00|181108.3|180978.3|181109.6|180979.6|181109.9|180979.9|181107.3|180977.3|10
1732613110000|2024-11-26 09:25:10|181109.9|180979.9|181113.2|180983.2|181116.9|180986.9|181109.9|180979.9|12
1732613120000|2024-11-26 09:25:20|181114.2|180984.2|181116.9|180986.9|181122.9|180992.9|181114.2|180984.2|7
1732613130000|2024-11-26 09:25:30|181120.3|180990.3|181124.2|180994.2|181124.2|180994.2|181119.2|180989.2|6
1732613140000|2024-11-26 09:25:40|181111.1|181021.1|181111.2|181021.2|181111.2|181021.2|181102.1|181012.1|9
1732613150000|2024-11-26 09:25:50|181116.9|181026.9|181149.8|181059.8|181154.8|181064.8|181113.3|181023.3|12
1732613160000|2024-11-26 09:26:00|181149.5|181059.5|181144|181054|181149.5|181059.5|181141|181051|6
1732613170000|2024-11-26 09:26:10|181144.3|181054.3|181150|181060|181154.4|181064.4|181144.2|181054.2|11
1732613180000|2024-11-26 09:26:20|181151.4|181061.4|181151.7|181061.7|181156|181066|181149.4|181059.4|10
1732613190000|2024-11-26 09:26:30|181150|181060|181149.7|181059.7|181150.4|181060.4|181149.7|181059.7|3
1732613200000|2024-11-26 09:26:40|181152|181062|181144|181054|181152|181062|181143|181053|10
1732613210000|2024-11-26 09:26:50|181145.5|181055.5|181146.2|181056.2|181148.9|181058.9|181145.5|181055.5|7
1732613220000|2024-11-26 09:27:00|181144.5|181054.5|181144.6|181054.6|181145.5|181055.5|181142.9|181052.9|5
1732613230000|2024-11-26 09:27:10|181145.3|181055.3|181155.4|181065.4|181155.4|181065.4|181145.3|181055.3|4
1732613240000|2024-11-26 09:27:20|181157|181067|181157|181067|181157|181067|181157|181067|1
1732613250000|2024-11-26 09:27:30|181155|181065|181147.2|181057.2|181158.4|181068.4|181142.8|181052.8|14
1732613260000|2024-11-26 09:27:40|181152.2|181062.2|181147.2|181057.2|181152.2|181062.2|181147.2|181057.2|5
1732613270000|2024-11-26 09:27:50|181146.9|181056.9|181147.6|181057.6|181153.9|181063.9|181146.9|181056.9|6
1732613280000|2024-11-26 09:28:00|181146.9|181056.9|181142.9|181052.9|181147.9|181057.9|181142.9|181052.9|6
1732613290000|2024-11-26 09:28:10|181144.5|181054.5|181142.9|181052.9|181144.5|181054.5|181142.9|181052.9|2
1732613300000|2024-11-26 09:28:20|181145.2|181055.2|181145.2|181055.2|181145.2|181055.2|181145.2|181055.2|1
1732613310000|2024-11-26 09:28:30|181142.9|181052.9|181143.9|181053.9|181143.9|181053.9|181142.9|181052.9|2
1732613320000|2024-11-26 09:28:40|181148.9|181058.9|181145.9|181055.9|181149.5|181059.5|181144.2|181054.2|7
1732613330000|2024-11-26 09:28:50|181147.5|181057.5|181147.5|181057.5|181147.9|181057.9|181147.5|181057.5|3
1732613340000|2024-11-26 09:29:00|181147.9|181057.9|181147.5|181057.5|181148.2|181058.2|181147.5|181057.5|3
1732613350000|2024-11-26 09:29:10|181153.5|181063.5|181150.2|181060.2|181153.5|181063.5|181150.2|181060.2|2
1732613360000|2024-11-26 09:29:20|181151.8|181061.8|181208.3|181118.3|181222.6|181132.6|181151.8|181061.8|12
1732613370000|2024-11-26 09:29:30|181210.6|181120.6|181215.9|181125.9|181218.4|181128.4|181204|181114|10
1732613380000|2024-11-26 09:29:40|181212.3|181122.3|181207.3|181117.3|181214|181124|181199.4|181109.4|14
1732613390000|2024-11-26 09:29:50|181208.8|181118.8|181243|181113|181243|181133.4|181208.8|181111|9
1732613400000|2024-11-26 09:30:00|181247.4|181117.4|181249.4|181119.4|181249.4|181119.4|181247.4|181117.4|4
1732613410000|2024-11-26 09:30:10|181251|181121|181217.5|181087.5|181251|181121|181217.5|181087.5|15
1732613420000|2024-11-26 09:30:20|181221.2|181091.2|181216.9|181086.9|181221.2|181091.2|181216.9|181086.9|4
1732613430000|2024-11-26 09:30:30|181214.9|181084.9|181239.4|181109.4|181239.4|181109.4|181200.2|181070.2|18
1732613440000|2024-11-26 09:30:40|181239.7|181109.7|181248.9|181118.9|181249.6|181119.6|181239.7|181109.7|7
1732613450000|2024-11-26 09:30:50|181245.6|181115.6|181253.9|181123.9|181253.9|181123.9|181245.6|181115.6|6
1732613460000|2024-11-26 09:31:00|181255.7|181125.7|181241.3|181151.3|181263.7|181156|181239|181125.7|11
1732613470000|2024-11-26 09:31:10|181243.3|181153.3|181240|181150|181243.3|181153.3|181239.3|181149.3|5
1732613480000|2024-11-26 09:31:20|181241.5|181151.5|181245|181155|181245|181155|181241.5|181151.5|7
1732613490000|2024-11-26 09:31:30|181245.7|181155.7|181251.2|181121.2|181253.9|181155.7|181244.7|181119.5|6
1732613500000|2024-11-26 09:31:40|181252.2|181122.2|181258.1|181128.1|181260.5|181130.5|181252.2|181122.2|6
1732613510000|2024-11-26 09:31:50|181259.5|181129.5|181261.1|181131.1|181261.1|181131.1|181258.1|181128.1|3
1732613520000|2024-11-26 09:32:00|181258.1|181128.1|181309.9|181179.9|181309.9|181179.9|181258.1|181128.1|10
1732613530000|2024-11-26 09:32:10|181321.9|181191.9|181308.6|181178.6|181326.2|181196.2|181306.8|181176.8|16
1732613540000|2024-11-26 09:32:20|181306.8|181176.8|181302.8|181172.8|181312.8|181182.8|181300.5|181170.5|11
1732613550000|2024-11-26 09:32:30|181302.5|181172.5|181276|181146|181302.5|181172.5|181273|181143|10
1732613560000|2024-11-26 09:32:40|181286.7|181156.7|181282.8|181152.8|181286.7|181156.7|181280.1|181150.1|7
1732613570000|2024-11-26 09:32:50|181284.5|181154.5|181275.8|181145.8|181284.5|181154.5|181273.1|181143.1|7
1732613580000|2024-11-26 09:33:00|181276.4|181146.4|181276.1|181146.1|181276.4|181146.4|181276.1|181146.1|2
1732613590000|2024-11-26 09:33:10|181275.8|181145.8|181276.4|181146.4|181276.4|181146.4|181273.8|181143.8|5
1732613600000|2024-11-26 09:33:20|181278.3|181148.3|181317.5|181187.5|181319.8|181189.8|181278.3|181148.3|9
1732613610000|2024-11-26 09:33:30|181316.5|181186.5|181326.7|181196.7|181337.3|181207.3|181316.5|181186.5|8
1732613620000|2024-11-26 09:33:40|181329.3|181199.3|181338.1|181208.1|181338.1|181208.1|181325.3|181195.3|11
1732613630000|2024-11-26 09:33:50|181332.4|181202.4|181333.4|181203.4|181334.1|181204.1|181330.1|181200.1|7
1732613640000|2024-11-26 09:34:00|181331|181201|181332.7|181202.7|181334.7|181204.7|181329.7|181199.7|8
1732613650000|2024-11-26 09:34:10|181328.1|181198.1|181345.9|181215.9|181349.3|181219.3|181328.1|181198.1|12
1732613670000|2024-11-26 09:34:30|181350.9|181220.9|181346.9|181216.9|181350.9|181220.9|181346.9|181216.9|2
1732613680000|2024-11-26 09:34:40|181345.6|181215.6|181346.3|181216.3|181346.3|181216.3|181344.3|181214.3|6
1732613690000|2024-11-26 09:34:50|181345.9|181215.9|181343.6|181213.6|181345.9|181215.9|181343.6|181213.6|4
1732613700000|2024-11-26 09:35:00|181343.3|181213.3|181352.3|181222.3|181352.3|181222.3|181342|181212|7
1732613710000|2024-11-26 09:35:10|181348.7|181218.7|181350.5|181220.5|181350.8|181220.8|181348.7|181218.7|4
1732613720000|2024-11-26 09:35:20|181349.8|181219.8|181351.1|181221.1|181351.1|181221.1|181349.8|181219.8|4
1732613730000|2024-11-26 09:35:30|181350.8|181220.8|181349.5|181219.5|181350.8|181220.8|181348.8|181218.8|6
1732613740000|2024-11-26 09:35:40|181348.8|181218.8|181325.8|181235.8|181349.1|181235.8|181322.5|181218.8|6
1732613750000|2024-11-26 09:35:50|181326.8|181236.8|181329.4|181239.4|181331.1|181241.1|181326.8|181236.8|9
1732613760000|2024-11-26 09:36:00|181330.1|181240.1|181331.7|181241.7|181332.1|181242.1|181330.1|181240.1|4
1732613770000|2024-11-26 09:36:10|181333.3|181243.3|181330.2|181240.2|181337|181247|181330.2|181240.2|8
1732613780000|2024-11-26 09:36:20|181331.2|181241.2|181330.8|181240.8|181331.2|181241.2|181330.8|181240.8|2
1732613790000|2024-11-26 09:36:30|181331.2|181241.2|181343.4|181253.4|181343.4|181253.4|181331.2|181241.2|9
1732613800000|2024-11-26 09:36:40|181344.4|181254.4|181337.3|181247.3|181344.4|181254.4|181336.6|181246.6|9
1732613810000|2024-11-26 09:36:50|181338.3|181248.3|181344.8|181214.8|181347.1|181248.3|181322.7|181214.7|13
1732613820000|2024-11-26 09:37:00|181343.8|181213.8|181343.8|181213.8|181343.8|181213.8|181343.8|181213.8|1
1732613830000|2024-11-26 09:37:10|181344.8|181214.8|181337.7|181207.7|181344.8|181214.8|181337.7|181207.7|4
1732613840000|2024-11-26 09:37:20|181335.9|181205.9|181309.8|181219.8|181335.9|181219.8|181306.8|181197.8|4
1732613850000|2024-11-26 09:37:30|181304.2|181214.2|181301.1|181211.1|181310.5|181220.5|181301.1|181211.1|12
1732613860000|2024-11-26 09:37:40|181298.5|181208.5|181247.6|181157.6|181298.5|181208.5|181222.7|181115.4|23
1732613870000|2024-11-26 09:37:50|181244.9|181154.9|181293.1|181163.1|181293.1|181163.1|181244.9|181139.2|14
1732613880000|2024-11-26 09:38:00|181291.1|181161.1|181286.8|181156.8|181291.1|181161.1|181283.4|181153.4|8
1732613890000|2024-11-26 09:38:10|181282.1|181152.1|181282.6|181152.6|181294.4|181164.4|181282.1|181152.1|17
1732613900000|2024-11-26 09:38:20|181280.6|181150.6|181277|181147|181280.6|181150.6|181276.6|181146.6|3
1732613910000|2024-11-26 09:38:30|181275.3|181145.3|181252.4|181162.4|181277|181165.4|181252.4|181145.3|8
1732613920000|2024-11-26 09:38:40|181255.4|181165.4|181248.1|181158.1|181255.4|181165.4|181245.7|181155.7|5
1732613930000|2024-11-26 09:38:50|181250.7|181160.7|181253.1|181163.1|181253.7|181163.7|181247.1|181157.1|8
1732613940000|2024-11-26 09:39:00|181254.7|181164.7|181256.5|181166.5|181260.4|181170.4|181254.7|181164.7|6
1732613970000|2024-11-26 09:39:30|181255.1|181165.1|181254.7|181164.7|181255.1|181165.1|181253.4|181163.4|3
1732613980000|2024-11-26 09:39:40|181251.7|181161.7|181252.4|181162.4|181254.7|181164.7|181251.7|181161.7|6
1732613990000|2024-11-26 09:39:50|181254.7|181164.7|181254.7|181164.7|181254.7|181164.7|181253.7|181163.7|3
1732614000000|2024-11-26 09:40:00|181252.4|181162.4|181253.1|181163.1|181254.7|181164.7|181252.4|181162.4|3
1732614010000|2024-11-26 09:40:10|181254.7|181164.7|181254.4|181164.4|181256.4|181166.4|181251.1|181161.1|7
1732614020000|2024-11-26 09:40:20|181249.4|181159.4|181248.1|181158.1|181249.4|181159.4|181242.8|181152.8|5
1732614030000|2024-11-26 09:40:30|181244.8|181154.8|181241.5|181151.5|181244.8|181154.8|181237.2|181147.2|6
1732614040000|2024-11-26 09:40:40|181238.5|181148.5|181183.7|181093.7|181238.5|181148.5|181178.2|181088.2|13
1732614050000|2024-11-26 09:40:50|181181.7|181091.7|181173.9|181043.9|181206.7|181099.8|181173.9|181043.9|20
1732614060000|2024-11-26 09:41:00|181170.1|181040.1|181179|181049|181189.5|181059.5|181167.8|181037.8|20
1732614070000|2024-11-26 09:41:10|181179.3|181049.3|181179.3|181049.3|181182.3|181052.3|181172.7|181042.7|15
1732614080000|2024-11-26 09:41:20|181180|181050|181172.2|181042.2|181181|181051|181172.2|181042.2|10
1732614090000|2024-11-26 09:41:30|181173.2|181043.2|181168.1|181038.1|181178.2|181048.2|181163.8|181033.8|9
1732614100000|2024-11-26 09:41:40|181167.4|181037.4|181166.7|181036.7|181171.8|181041.8|181166.1|181036.1|8
1732614110000|2024-11-26 09:41:50|181164.4|181034.4|181154.9|181024.9|181165.5|181035.5|181154.3|181024.3|14
1732614120000|2024-11-26 09:42:00|181152.7|181022.7|181159.1|181029.1|181159.1|181029.1|181150.1|181020.1|14
1732614130000|2024-11-26 09:42:10|181156.1|181026.1|181102.6|180972.6|181156.1|181026.1|181102.6|180972.6|17
1732614140000|2024-11-26 09:42:20|181100.6|180970.6|181077|180947|181100.6|180970.6|181055.3|180925.3|20
1732614150000|2024-11-26 09:42:30|181080.6|180950.6|181086.4|180956.4|181086.4|180956.4|181078.3|180948.3|16
1732614160000|2024-11-26 09:42:40|181083.4|180953.4|181097.1|180967.1|181113.2|180983.2|181083.4|180953.4|10
1732614170000|2024-11-26 09:42:50|181097.5|180967.5|181099.2|180969.2|181099.2|180969.2|181096.8|180966.8|3
1732614180000|2024-11-26 09:43:00|181099.5|180969.5|181090.8|180960.8|181099.8|180969.8|181087|180957|8
1732614190000|2024-11-26 09:43:10|181099.4|180969.4|181111|180981|181121|180991|181098.4|180968.4|19
1732614200000|2024-11-26 09:43:20|181109|180979|181092.2|180962.2|181110.2|180980.2|181092.2|180962.2|15
1732614210000|2024-11-26 09:43:30|181078.9|180948.9|181068.9|180938.9|181084.1|180954.1|181064.9|180934.9|15
1732614220000|2024-11-26 09:43:40|181068.6|180938.6|181068.3|180938.3|181069.6|180939.6|181065.3|180935.3|7
1732614230000|2024-11-26 09:43:50|181041.8|180911.8|181039.7|180909.7|181055.7|180925.7|181039.7|180909.7|16
1732614240000|2024-11-26 09:44:00|181041.3|180911.3|181041.9|180911.9|181052.5|180922.5|181038.3|180908.3|18
1732614250000|2024-11-26 09:44:10|181043.9|180913.9|181050.5|180920.5|181059.2|180929.2|181043.5|180913.5|16
1732614260000|2024-11-26 09:44:20|181047.8|180917.8|181042.4|180912.4|181048.5|180918.5|181042.4|180912.4|8
1732614270000|2024-11-26 09:44:30|181040.6|180910.6|181030.9|180900.9|181040.6|180910.6|181024.6|180894.6|13
1732614280000|2024-11-26 09:44:40|181031|180901|181053.4|180923.4|181054|180924|181030.7|180900.7|21
1732614290000|2024-11-26 09:44:50|181052|180922|181028.9|180898.9|181052|180922|181027.3|180897.3|15
1732614300000|2024-11-26 09:45:00|181028.6|180898.6|181033|180903|181056|180926|181024|180894|16
1732614310000|2024-11-26 09:45:10|181028|180898|181027.1|180897.1|181052.8|180922.8|181018.4|180888.4|22
1732614320000|2024-11-26 09:45:20|181028.4|180898.4|181050.2|180920.2|181052.8|180922.8|181014.4|180884.4|19
1732614330000|2024-11-26 09:45:30|181053.2|180923.2|181056.8|180926.8|181057.8|180927.8|181048.8|180918.8|16
1732614340000|2024-11-26 09:45:40|181056.1|180926.1|181038.4|180908.4|181056.8|180926.8|181038.4|180908.4|15
1732614350000|2024-11-26 09:45:50|181027.5|180897.5|181039.7|180909.7|181039.7|180909.7|181026.1|180896.1|10
1732614360000|2024-11-26 09:46:00|181041.5|180911.5|181034.6|180904.6|181044.9|180914.9|181034.6|180904.6|9
1732614370000|2024-11-26 09:46:10|181036.9|180906.9|181021.2|180891.2|181036.9|180906.9|181013.4|180883.4|10
1732614380000|2024-11-26 09:46:20|181023.2|180893.2|181026.7|180896.7|181027|180897|181023.2|180893.2|8
1732614390000|2024-11-26 09:46:30|181026.4|180896.4|181012.3|180882.3|181043.3|180913.3|181012.3|180882.3|14
1732614400000|2024-11-26 09:46:40|181014.3|180884.3|181031.4|180901.4|181031.4|180901.4|181014.3|180884.3|13
1732614410000|2024-11-26 09:46:50|181031.7|180901.7|181040.6|180910.6|181041|180911|181031.7|180901.7|5
1732614420000|2024-11-26 09:47:00|181039.6|180909.6|181041.6|180911.6|181041.6|180911.6|181034.9|180904.9|9
1732614430000|2024-11-26 09:47:10|181036.8|180906.8|181025.8|180895.8|181038.5|180908.5|181023.2|180893.2|21
1732614440000|2024-11-26 09:47:20|181026.8|180896.8|181037.3|180907.3|181037.3|180907.3|181024.9|180894.9|8
1732614450000|2024-11-26 09:47:30|181038.8|180908.8|181038.9|180908.9|181038.9|180908.9|181027.2|180897.2|12
1732614460000|2024-11-26 09:47:40|181037.2|180907.2|181033.2|180903.2|181037.2|180907.2|181026.5|180896.5|7
1732614470000|2024-11-26 09:47:50|181036.5|180906.5|181012.3|180882.3|181037.2|180907.2|181011.3|180881.3|9
1732614480000|2024-11-26 09:48:00|181013.6|180883.6|181014.9|180884.9|181015.9|180885.9|181013.6|180883.6|3
1732614490000|2024-11-26 09:48:10|181015.2|180885.2|181042.3|180912.3|181042.3|180912.3|181015.2|180885.2|6
1732614500000|2024-11-26 09:48:20|181042.7|180912.7|181049.7|180919.7|181049.7|180919.7|181038.6|180908.6|11
1732614510000|2024-11-26 09:48:30|181050.7|180920.7|181088.9|180958.9|181090.8|180960.8|181050.7|180920.7|12
1732614520000|2024-11-26 09:48:40|181087.5|180957.5|181086.9|180956.9|181090.9|180960.9|181086.2|180956.2|8
1732614530000|2024-11-26 09:48:50|181086.2|180956.2|181100.5|180970.5|181100.5|180970.5|181086.2|180956.2|9
1732614540000|2024-11-26 09:49:00|181096.8|180966.8|181070.9|180940.9|181097.2|180967.2|181070.9|180940.9|13
1732614550000|2024-11-26 09:49:10|181069.1|180939.1|181072.7|180942.7|181073.1|180943.1|181057.8|180927.8|12
1732614560000|2024-11-26 09:49:20|181073.1|180943.1|181064.4|180934.4|181073.1|180943.1|181064.4|180934.4|6
1732614570000|2024-11-26 09:49:30|181064.7|180934.7|181067.5|180937.5|181070.8|180940.8|181063.1|180933.1|11
1732614580000|2024-11-26 09:49:40|181068.8|180938.8|181067.1|180937.1|181070.5|180940.5|181067.1|180937.1|9
1732614590000|2024-11-26 09:49:50|181068.9|180938.9|181082.7|180952.7|181082.7|180952.7|181068.9|180938.9|12
1732614600000|2024-11-26 09:50:00|181082.1|180952.1|181080.4|180950.4|181085.8|180955.8|181080.4|180950.4|8
1732614610000|2024-11-26 09:50:10|181081.1|180951.1|181085.4|180955.4|181089.4|180959.4|181081.1|180951.1|10
1732614620000|2024-11-26 09:50:20|181085.8|180955.8|181085.4|180955.4|181085.8|180955.8|181082.4|180952.4|6
1732614630000|2024-11-26 09:50:30|181080.3|180950.3|181076.4|180946.4|181087.7|180957.7|181069.5|180939.5|17
1732614640000|2024-11-26 09:50:40|181077|180947|181082.7|180952.7|181083.4|180953.4|181077|180947|11
1732614650000|2024-11-26 09:50:50|181091.3|180961.3|181119.5|180989.5|181126.2|180996.2|181091.3|180961.3|8
1732614660000|2024-11-26 09:51:00|181121|180991|181122.8|180992.8|181124.8|180994.8|181118.6|180988.6|11
1732614670000|2024-11-26 09:51:10|181125.2|180995.2|181118.2|180988.2|181125.2|180995.2|181117.9|180987.9|8
1732614680000|2024-11-26 09:51:20|181117.9|180987.9|181121.2|180991.2|181124.5|180994.5|181117.9|180987.9|5
1732614690000|2024-11-26 09:51:30|181123|180993|181126|180996|181129.3|180999.3|181123|180993|3
1732614700000|2024-11-26 09:51:40|181111.3|181021.3|181108.3|181018.3|181111.3|181021.3|181105|181015|8
1732614710000|2024-11-26 09:51:50|181105.3|181015.3|181111.3|180981.3|181111.3|181016.7|181088.3|180981.3|18
1732614720000|2024-11-26 09:52:00|181107.9|180977.9|181094.3|180964.3|181111.9|180981.9|181091.3|180961.3|14
1732614730000|2024-11-26 09:52:10|181093.3|180963.3|181091|180961|181103.6|180973.6|181091|180961|11
1732614740000|2024-11-26 09:52:20|181093.3|180963.3|181091|180961|181093.3|180963.3|181091|180961|2
1732614750000|2024-11-26 09:52:30|181091.3|180961.3|181062.3|180932.3|181091.3|180961.3|181062.3|180932.3|7
1732614760000|2024-11-26 09:52:40|181060.7|180930.7|181064.3|180934.3|181064.3|180934.3|181060.7|180930.7|2
1732614770000|2024-11-26 09:52:50|181065|180935|181052.4|180922.4|181067.8|180937.8|181052.4|180922.4|6
1732614780000|2024-11-26 09:53:00|181051.1|180921.1|181036.9|180906.9|181051.1|180921.1|181030.3|180900.3|11
1732614790000|2024-11-26 09:53:10|181038.7|180908.7|181038.7|180908.7|181040.4|180910.4|181036.7|180906.7|5
1732614800000|2024-11-26 09:53:20|181036.7|180906.7|181032.8|180902.8|181038.7|180908.7|181028.8|180898.8|4
1732614810000|2024-11-26 09:53:30|181026.8|180896.8|181019.6|180889.6|181026.8|180896.8|181015.2|180885.2|7
1732614830000|2024-11-26 09:53:50|181021.9|180891.9|181022.6|180892.6|181024.9|180894.9|181021.9|180891.9|7
1732614840000|2024-11-26 09:54:00|181022.9|180892.9|181038.6|180908.6|181038.6|180908.6|181017.2|180887.2|10
1732614850000|2024-11-26 09:54:10|181040.8|180910.8|181042.4|180912.4|181043.8|180913.8|181040.8|180910.8|5
1732614860000|2024-11-26 09:54:20|181045.8|180915.8|181044.4|180914.4|181045.8|180915.8|181042.4|180912.4|3
1732614870000|2024-11-26 09:54:30|181042.4|180912.4|181039.6|180909.6|181042.4|180930.9|181020.9|180909.6|4
1732614880000|2024-11-26 09:54:40|181040.9|180910.9|181043.4|180913.4|181043.4|180913.4|181040.9|180910.9|4
1732614890000|2024-11-26 09:54:50|181045.4|180915.4|181047.4|180917.4|181050.7|180920.7|181045.4|180915.4|5
1732614900000|2024-11-26 09:55:00|181047.7|180917.7|181049.4|180919.4|181049.4|180919.4|181047.7|180917.7|3
1732614910000|2024-11-26 09:55:10|181047.4|180917.4|181048|180918|181051.7|180921.7|181047.4|180917.4|3
1732614940000|2024-11-26 09:55:40|181047|180917|181046.4|180916.4|181047|180917|181046.4|180916.4|2
1732614950000|2024-11-26 09:55:50|181050|180920|181044.4|180914.4|181051.7|180921.7|181042.8|180912.8|7
1732614960000|2024-11-26 09:56:00|181042.8|180912.8|181045|180915|181045|180915|181033.4|180903.4|8
1732614970000|2024-11-26 09:56:10|181046.4|180916.4|181045.7|180915.7|181048.4|180918.4|181045|180915|9
1732614980000|2024-11-26 09:56:20|181045|180915|180993.5|180903.5|181047.7|180917.7|180992|180902|13
1732614990000|2024-11-26 09:56:30|180994.2|180904.2|180988.8|180898.8|180994.2|180904.2|180988.5|180898.5|10
1732615000000|2024-11-26 09:56:40|180992.9|180902.9|180991.5|180901.5|180992.9|180902.9|180990.2|180900.2|9
1732615010000|2024-11-26 09:56:50|180991.2|180901.2|180996|180906|180998.7|180908.7|180991.2|180901.2|6
1732615020000|2024-11-26 09:57:00|180997.7|180907.7|181002.1|180912.1|181002.1|180912.1|180997.7|180907.7|5
1732615030000|2024-11-26 09:57:10|180999.1|180909.1|181009|180919|181018.7|180928.7|180999.1|180909.1|25
1732615040000|2024-11-26 09:57:20|181012|180922|181061.7|180931.7|181122.4|180992.4|181008.7|180918.7|20
1732615050000|2024-11-26 09:57:30|181050.5|180920.5|181024.3|180894.3|181050.5|180920.5|181024.3|180894.3|17
1732615060000|2024-11-26 09:57:40|181031.3|180901.3|180987|180897|181031.3|180901.3|180985.4|180895.4|8
1732615070000|2024-11-26 09:57:50|180984.7|180894.7|180984.8|180894.8|180984.8|180894.8|180982.9|180892.9|3
1732615080000|2024-11-26 09:58:00|180983.1|180893.1|180981.4|180891.4|180986.1|180896.1|180981.4|180891.4|6
1732615090000|2024-11-26 09:58:10|180982.4|180892.4|180981.4|180891.4|180982.4|180892.4|180981.4|180891.4|2
1732615100000|2024-11-26 09:58:20|180982.4|180892.4|180981.4|180891.4|180982.4|180892.4|180981.4|180891.4|2
1732615110000|2024-11-26 09:58:30|180983.2|180893.2|181074.2|180984.2|181074.2|180984.2|180983.2|180893.2|7
1732615120000|2024-11-26 09:58:40|181072.5|180982.5|181037.6|180947.6|181072.5|180982.5|181030.7|180940.7|11
1732615130000|2024-11-26 09:58:50|181042.3|180952.3|181072.6|180982.6|181072.6|180982.6|181042.3|180952.3|14
1732615140000|2024-11-26 09:59:00|181062.9|180972.9|181070.8|180940.8|181082.5|180972.9|181062.9|180940.8|15
1732615150000|2024-11-26 09:59:10|181069.1|180939.1|181037.5|180907.5|181069.1|180939.1|181036.8|180906.8|17
1732615160000|2024-11-26 09:59:20|181039.8|180909.8|181036.6|180906.6|181040.1|180910.1|181034.2|180904.2|8
1732615170000|2024-11-26 09:59:30|181034.9|180904.9|181030.4|180900.4|181035.1|180905.1|181027.4|180897.4|4
1732615180000|2024-11-26 09:59:40|181032.1|180902.1|181032.1|180902.1|181032.1|180902.1|181032.1|180902.1|1
1732615200000|2024-11-26 10:00:00|181039.4|180909.4|181026.3|180896.3|181040.4|180910.4|181026.3|180896.3|8
1732615210000|2024-11-26 10:00:10|181025.6|180895.6|181031.4|180901.4|181031.4|180901.4|181025.6|180895.6|4
1732615220000|2024-11-26 10:00:20|181033.2|180903.2|181028.1|180898.1|181039.3|180909.3|181028.1|180898.1|5
1732615230000|2024-11-26 10:00:30|181029.8|180899.8|181013.2|180923.2|181031.5|180923.2|181009.8|180899.8|7
1732615240000|2024-11-26 10:00:40|181009.8|180919.8|181019.9|180929.9|181019.9|180929.9|181009.8|180919.8|3
1732615250000|2024-11-26 10:00:50|181011.6|180921.6|181008.1|180918.1|181012.9|180922.9|181008.1|180918.1|7
1732615270000|2024-11-26 10:01:10|181006.5|180916.5|181004.7|180914.7|181006.5|180916.5|181004.7|180914.7|2
1732615280000|2024-11-26 10:01:20|181003|180913|180998.1|180908.1|181003|180913|180997.7|180907.7|4
1732615290000|2024-11-26 10:01:30|180996.7|180906.7|180994.4|180904.4|181000.1|180910.1|180994.4|180904.4|10
1732615300000|2024-11-26 10:01:40|180995.1|180905.1|181007.8|180917.8|181007.8|180917.8|180994.4|180904.4|7
1732615310000|2024-11-26 10:01:50|181006|180916|181006|180916|181006|180916|181006|180916|1
1732615320000|2024-11-26 10:02:00|181004.2|180914.2|180997.7|180907.7|181004.2|180914.2|180994.1|180904.1|11
1732615330000|2024-11-26 10:02:10|181000|180910|181000.4|180910.4|181004|180914|180998.7|180908.7|6
1732615340000|2024-11-26 10:02:20|180999.7|180909.7|181004|180914|181004|180914|180999.7|180909.7|5
1732615350000|2024-11-26 10:02:30|181000.4|180910.4|180998.4|180908.4|181001.4|180911.4|180994.1|180904.1|7
1732615360000|2024-11-26 10:02:40|181001|180911|181001|180911|181001|180911|181001|180911|1
1732615370000|2024-11-26 10:02:50|181003.7|180913.7|181005.6|180915.6|181005.6|180915.6|180999.4|180909.4|3
1732615380000|2024-11-26 10:03:00|181007.3|180917.3|180998.8|180908.8|181007.3|180917.3|180998.8|180908.8|6
1732615390000|2024-11-26 10:03:10|181001.8|180911.8|180997.2|180907.2|181001.8|180911.8|180997.2|180907.2|3
1732615400000|2024-11-26 10:03:20|180994.8|180904.8|180991.2|180901.2|180997.2|180907.2|180991.2|180901.2|6
1732615410000|2024-11-26 10:03:30|180989.4|180899.4|180991.4|180901.4|180991.4|180901.4|180989.4|180899.4|2
1732615420000|2024-11-26 10:03:40|180987.4|180897.4|180993.6|180903.6|180993.6|180903.6|180987.4|180897.4|5
1732615430000|2024-11-26 10:03:50|180995|180905|180994|180904|180997.6|180907.6|180993.6|180903.6|4
1732615440000|2024-11-26 10:04:00|180993.6|180903.6|181012|180922|181017|180927|180991.3|180901.3|13
1732615450000|2024-11-26 10:04:10|181015.6|180925.6|181016.7|180926.7|181021.4|180931.4|181012.6|180922.6|6
1732615460000|2024-11-26 10:04:20|181021.7|180931.7|181014.1|180924.1|181021.7|180931.7|181011.4|180921.4|10
1732615470000|2024-11-26 10:04:30|181011.4|180921.4|181023|180933|181023.9|180933.9|181011.4|180921.4|7
1732615480000|2024-11-26 10:04:40|181022|180932|181023.7|180933.7|181023.7|180933.7|181022|180932|2
1732615490000|2024-11-26 10:04:50|181021.2|180931.2|181016.8|180926.8|181027.9|180937.9|181012.6|180922.6|16
1732615500000|2024-11-26 10:05:00|181014.2|180924.2|181010.1|180920.1|181017.8|180927.8|181010.1|180920.1|6
1732615510000|2024-11-26 10:05:10|181011.8|180921.8|181013.6|180923.6|181015.8|180925.8|181009.9|180919.9|6
1732615520000|2024-11-26 10:05:20|181017.7|180927.7|181011.7|180921.7|181018|180928|181011.4|180921.4|20
1732615530000|2024-11-26 10:05:30|181011.4|180921.4|181009.7|180919.7|181014|180924|181009.7|180919.7|6
1732615540000|2024-11-26 10:05:40|181011|180921|181011.4|180921.4|181014.7|180924.7|181009.7|180919.7|8
1732615550000|2024-11-26 10:05:50|181014|180924|181016.4|180926.4|181019.7|180929.7|181011.4|180921.4|13
1732615560000|2024-11-26 10:06:00|181015.2|180925.2|181012.2|180922.2|181024|180934|181011.2|180921.2|10
1732615570000|2024-11-26 10:06:10|181013.8|180923.8|181021.8|180931.8|181024.8|180934.8|181012.2|180922.2|6
1732615580000|2024-11-26 10:06:20|181018.8|180928.8|181021.2|180931.2|181022.8|180932.8|181018.8|180928.8|5
1732615590000|2024-11-26 10:06:30|181022.2|180932.2|181011|180921|181022.2|180932.2|181011|180921|6
1732615600000|2024-11-26 10:06:40|181014.3|180924.3|181011|180921|181014.3|180924.3|181011|180921|4
1732615610000|2024-11-26 10:06:50|181013.3|180923.3|181011|180921|181013.3|180923.3|181011|180921|2
1732615620000|2024-11-26 10:07:00|181011.3|180921.3|181011|180921|181011.3|180921.3|181011|180921|2
1732615640000|2024-11-26 10:07:20|181012.7|180922.7|181014.3|180924.3|181014.7|180924.7|181011|180921|5
1732615650000|2024-11-26 10:07:30|181011.3|180921.3|181011|180921|181011.3|180921.3|181011|180921|2
1732615660000|2024-11-26 10:07:40|181013.7|180923.7|181014.4|180924.4|181014.4|180924.4|181009.2|180919.2|7
1732615670000|2024-11-26 10:07:50|181028.5|180938.5|181023.8|180933.8|181028.5|180938.5|181023.8|180933.8|7
1732615680000|2024-11-26 10:08:00|181104.2|181014.2|181100.6|181010.6|181104.2|181014.2|181091|181001|6
1732615690000|2024-11-26 10:08:10|181102.6|181012.6|181135.2|181005.2|181140.5|181021.2|181091|181000.6|24
1732615700000|2024-11-26 10:08:20|181131.2|181001.2|181161.7|181031.7|181161.7|181031.7|181131.2|181001.2|17
1732615710000|2024-11-26 10:08:30|181149.1|181019.1|181136|181006|181154.2|181024.2|181136|181006|13
1732615720000|2024-11-26 10:08:40|181123.7|180993.7|181122|180992|181123.7|180993.7|181119.7|180989.7|3
1732615730000|2024-11-26 10:08:50|181119.7|180989.7|181134.2|181004.2|181134.2|181004.2|181119.7|180989.7|12
1732615740000|2024-11-26 10:09:00|181138.7|181008.7|181143.3|181013.3|181143.3|181013.3|181126.9|180996.9|14
1732615750000|2024-11-26 10:09:10|181144.3|181014.3|181146.7|181016.7|181148.3|181018.3|181144.3|181014.3|5
1732615760000|2024-11-26 10:09:20|181145|181015|181122.3|180992.3|181145|181015|181122.3|180992.3|7
1732615770000|2024-11-26 10:09:30|181124|180994|181123.8|180993.8|181126.1|180996.1|181122.2|180992.2|8
1732615780000|2024-11-26 10:09:40|181124.4|180994.4|181122.2|180992.2|181124.4|180994.4|181116.9|180986.9|12
1732615790000|2024-11-26 10:09:50|181122.8|180992.8|181140|181010|181140|181010|181122.8|180992.8|5
1732615800000|2024-11-26 10:10:00|181141|181011|181127.1|180997.1|181142.9|181012.9|181126.7|180996.7|9
1732615810000|2024-11-26 10:10:10|181122.5|180992.5|181100.1|180970.1|181122.5|180992.5|181095.4|180965.4|10
1732615820000|2024-11-26 10:10:20|181096.1|180966.1|181107|180977|181107|180977|181096.1|180966.1|2
1732615830000|2024-11-26 10:10:30|181105.3|180975.3|181069.7|180979.7|181105.3|180979.7|181069.7|180975.3|2
1732615840000|2024-11-26 10:10:40|181068.2|180978.2|181067.3|180977.3|181068.2|180978.2|181066.3|180976.3|4
1732615850000|2024-11-26 10:10:50|181066.6|180976.6|181057.3|180967.3|181066.6|180976.6|181057.3|180967.3|3
1732615860000|2024-11-26 10:11:00|181055.6|180965.6|181055.6|180965.6|181055.6|180965.6|181055.6|180965.6|1
1732615880000|2024-11-26 10:11:20|181053.7|180963.7|181056.4|180966.4|181056.4|180966.4|181053.7|180963.7|2
1732615890000|2024-11-26 10:11:30|181014|180924|181028.8|180938.8|181030.5|180940.5|181014|180924|5
1732615900000|2024-11-26 10:11:40|181023.1|180933.1|181029|180939|181030|180940|181021|180931|18
1732615910000|2024-11-26 10:11:50|181028.3|180938.3|181028.3|180938.3|181028.3|180938.3|181028.3|180938.3|1
1732615920000|2024-11-26 10:12:00|181027.9|180937.9|181028.3|180938.3|181028.3|180938.3|181027.9|180937.9|2
1732615930000|2024-11-26 10:12:10|181024.3|180934.3|181025.5|180935.5|181025.5|180935.5|181022.5|180932.5|3
1732615940000|2024-11-26 10:12:20|181026.1|180936.1|181027|180937|181027|180937|181025.5|180935.5|4
1732615950000|2024-11-26 10:12:30|181025.2|180935.2|181039.4|180949.4|181043.7|180953.7|181017.9|180927.9|5
1732615960000|2024-11-26 10:12:40|181037.7|180947.7|181029.1|180939.1|181041.2|180951.2|181027.1|180937.1|7
1732615970000|2024-11-26 10:12:50|181025.8|180935.8|181030.8|180940.8|181030.8|180940.8|181025.8|180935.8|6
1732615980000|2024-11-26 10:13:00|181029.1|180939.1|181027.1|180937.1|181029.1|180939.1|181024.1|180934.1|4
1732615990000|2024-11-26 10:13:10|181027.4|180937.4|181022.1|180932.1|181027.4|180937.4|181022.1|180932.1|5
1732616000000|2024-11-26 10:13:20|181024.7|180934.7|181027.4|180937.4|181027.4|180937.4|181024.7|180934.7|4
1732616010000|2024-11-26 10:13:30|181029.3|180939.3|181027|180937|181029.3|180939.3|181027|180937|2
1732616020000|2024-11-26 10:13:40|181024.5|180934.5|181029.6|180939.6|181029.6|180939.6|181014.1|180924.1|7
1732616030000|2024-11-26 10:13:50|181031.1|180941.1|181029.4|180939.4|181032.8|180942.8|181023|180933|11
1732616040000|2024-11-26 10:14:00|181026.4|180936.4|181027.5|180937.5|181029.4|180939.4|181023.8|180933.8|6
1732616050000|2024-11-26 10:14:10|181029.1|180939.1|181028.9|180938.9|181030.6|180940.6|181027.1|180937.1|7
1732616060000|2024-11-26 10:14:20|181027.6|180937.6|181028.9|180938.9|181028.9|180938.9|181027.6|180937.6|2
1732616080000|2024-11-26 10:14:40|181027.3|180937.3|181026.5|180936.5|181027.3|180937.3|181026.5|180936.5|2
1732616090000|2024-11-26 10:14:50|181028.2|180938.2|181030.1|180940.1|181030.1|180940.1|181028.2|180938.2|2
1732616100000|2024-11-26 10:15:00|181029.5|180939.5|181029.2|180939.2|181033.1|180943.1|181026.5|180936.5|6
1732616110000|2024-11-26 10:15:10|181029.8|180939.8|181029.5|180939.5|181029.8|180939.8|181026.2|180936.2|5
1732616120000|2024-11-26 10:15:20|181036.3|180946.3|181034.9|180944.9|181040|180950|181034.9|180944.9|7
1732616130000|2024-11-26 10:15:30|181038.9|180948.9|181038.1|180948.1|181045.1|180955.1|181034.9|180944.9|10
1732616140000|2024-11-26 10:15:40|181043.1|180953.1|181018.5|180928.5|181043.1|180953.1|181018.5|180928.5|7
1732616150000|2024-11-26 10:15:50|181017.2|180927.2|181016.8|180926.8|181017.2|180927.2|181015.5|180925.5|5
1732616160000|2024-11-26 10:16:00|181018.4|180928.4|181018.4|180928.4|181018.4|180928.4|181018.1|180928.1|3
1732616180000|2024-11-26 10:16:20|181020|180930|181020|180930|181020|180930|181017.7|180927.7|3
1732616210000|2024-11-26 10:16:50|181018.4|180928.4|181018.4|180928.4|181018.4|180928.4|181018.4|180928.4|1
1732616220000|2024-11-26 10:17:00|181078.1|180988.1|181069.7|180979.7|181079.1|180989.1|181069.1|180979.1|6
1732616230000|2024-11-26 10:17:10|181072.1|180982.1|181067.7|180977.7|181075.8|180985.8|181064.1|180974.1|14
1732616240000|2024-11-26 10:17:20|181070.1|180980.1|181074.8|180984.8|181074.8|180984.8|181067.8|180977.8|6
1732616250000|2024-11-26 10:17:30|181071.8|180981.8|181106.1|180976.1|181109.5|180991.1|181071.8|180970.4|10
1732616260000|2024-11-26 10:17:40|181103.8|180973.8|181096.8|180966.8|181103.8|180973.8|181095.8|180965.8|4
1732616270000|2024-11-26 10:17:50|181094.8|180964.8|181111.5|180981.5|181113.5|180983.5|181088.9|180958.9|13
1732616280000|2024-11-26 10:18:00|181113.5|180983.5|181085.8|180995.8|181113.5|180995.8|181072.5|180979.9|7
1732616290000|2024-11-26 10:18:10|181084.8|180994.8|181088.1|180998.1|181088.1|180998.1|181084.8|180994.8|2
1732616300000|2024-11-26 10:18:20|181081.1|180991.1|181080.9|180990.9|181082.7|180992.7|181080.9|180990.9|3
1732616310000|2024-11-26 10:18:30|181079.2|180989.2|181079.2|180989.2|181079.2|180989.2|181079.2|180989.2|1
1732616330000|2024-11-26 10:18:50|181081.4|180991.4|181083.7|180993.7|181083.7|180993.7|181081.4|180991.4|4
1732616340000|2024-11-26 10:19:00|181082.7|180992.7|181082.7|180992.7|181082.7|180992.7|181082.7|180992.7|1
1732616350000|2024-11-26 10:19:10|181080.9|180990.9|181080.9|180990.9|181080.9|180990.9|181080.9|180990.9|1
1732616360000|2024-11-26 10:19:20|181077.5|180987.5|181077.5|180987.5|181077.5|180987.5|181077.5|180987.5|1
1732616380000|2024-11-26 10:19:40|181071.5|180981.5|181069.9|180979.9|181071.5|180981.5|181067.9|180977.9|3
1732616400000|2024-11-26 10:20:00|181068.2|180978.2|181057.3|180967.3|181074.3|180984.3|181038.6|180948.6|11
1732616420000|2024-11-26 10:20:20|181055.3|180965.3|181045.8|180955.8|181055.3|180965.3|181031.5|180941.5|4
1732616440000|2024-11-26 10:20:40|181029.8|180939.8|181029.8|180939.8|181029.8|180939.8|181029.8|180939.8|1
1732616450000|2024-11-26 10:20:50|181042.6|180952.6|181039.7|180949.7|181044.3|180954.3|181039.7|180949.7|6
1732616460000|2024-11-26 10:21:00|181036|180946|181010.9|180920.9|181039.9|180949.9|181007|180917|15
1732616470000|2024-11-26 10:21:10|181013.9|180923.9|181019|180929|181019|180929|181013.9|180923.9|2
1732616480000|2024-11-26 10:21:20|181016.3|180926.3|181017|180927|181019.7|180929.7|181016.3|180926.3|3
1732616500000|2024-11-26 10:21:40|181014|180924|181011.7|180921.7|181015|180925|181008.6|180918.6|5
1732616510000|2024-11-26 10:21:50|181010|180920|181012.2|180922.2|181015.6|180925.6|181004.8|180914.8|9
1732616520000|2024-11-26 10:22:00|181008.2|180918.2|181032.1|180942.1|181032.1|180942.1|181004.7|180914.7|8
1732616530000|2024-11-26 10:22:10|181029.7|180939.7|181034.2|180904.2|181034.9|180939.7|181017.5|180904.2|10
1732616540000|2024-11-26 10:22:20|181034.6|180904.6|181034.9|180904.9|181035.2|180905.2|181030.9|180900.9|5
1732616550000|2024-11-26 10:22:30|181035.2|180905.2|181034.9|180904.9|181035.2|180905.2|181034.2|180904.2|3
1732616560000|2024-11-26 10:22:40|181035.2|180905.2|181029.6|180899.6|181035.2|180905.2|181027.2|180897.2|6
1732616570000|2024-11-26 10:22:50|181033.2|180903.2|181030.4|180900.4|181033.9|180903.9|181026.7|180896.7|5
1732616580000|2024-11-26 10:23:00|181028.7|180898.7|181010.8|180920.8|181028.7|180934.8|181010.8|180898.7|5
1732616590000|2024-11-26 10:23:10|181004.1|180914.1|180994.9|180904.9|181004.1|180914.1|180994.9|180904.9|3
1732616600000|2024-11-26 10:23:20|180991.2|180901.2|180968.1|180878.1|180992.6|180902.6|180961|180871|6
1732616610000|2024-11-26 10:23:30|180969.6|180879.6|180969.3|180879.3|180974|180884|180966.6|180876.6|9
1732616620000|2024-11-26 10:23:40|180973|180883|180975.7|180885.7|180977.3|180887.3|180968|180878|15
1732616630000|2024-11-26 10:23:50|180977.8|180887.8|181013.3|180883.3|181013.3|180887.8|180977.8|180875.8|4
1732616640000|2024-11-26 10:24:00|181015.2|180885.2|181030.5|180900.5|181030.5|180900.5|181015.2|180885.2|12
1732616650000|2024-11-26 10:24:10|181030.2|180900.2|181035.8|180905.8|181035.8|180905.8|181023.8|180893.8|11
1732616660000|2024-11-26 10:24:20|181038.8|180908.8|181036.2|180906.2|181039.6|180909.6|181031.7|180901.7|12
1732616680000|2024-11-26 10:24:40|181037.2|180907.2|181036.2|180906.2|181037.9|180907.9|181036.2|180906.2|8
1732616690000|2024-11-26 10:24:50|181036.9|180906.9|181053.8|180923.8|181053.8|180923.8|181036.9|180906.9|5
1732616700000|2024-11-26 10:25:00|181051.2|180921.2|181037.9|180907.9|181054.4|180924.4|181036.4|180906.4|9
1732616710000|2024-11-26 10:25:10|181036.6|180906.6|181037.7|180907.7|181041.9|180911.9|181036.6|180906.6|6
1732616720000|2024-11-26 10:25:20|181038.7|180908.7|181039.2|180909.2|181040.5|180910.5|181036.2|180906.2|5
1732616730000|2024-11-26 10:25:30|181037.5|180907.5|181037.5|180907.5|181037.5|180907.5|181037.5|180907.5|1
1732616740000|2024-11-26 10:25:40|181036.5|180906.5|181036.5|180906.5|181036.5|180906.5|181036.5|180906.5|1
1732616750000|2024-11-26 10:25:50|181031.9|180901.9|181032.9|180902.9|181034.9|180904.9|181031.9|180901.9|3
1732616760000|2024-11-26 10:26:00|181037.2|180907.2|181037.9|180907.9|181041.5|180911.5|181037.2|180907.2|5
1732616770000|2024-11-26 10:26:10|181033.9|180903.9|181037.6|180907.6|181040.2|180910.2|181033.3|180903.3|9
1732616780000|2024-11-26 10:26:20|181039.7|180909.7|181064.4|180934.4|181064.4|180934.4|181039.7|180909.7|5
1732616790000|2024-11-26 10:26:30|181057.4|180927.4|181036.7|180906.7|181057.4|180927.4|181036.1|180906.1|11
1732616800000|2024-11-26 10:26:40|181042.1|180912.1|181057.6|180967.6|181087.6|180971|181042.1|180912.1|5
1732616810000|2024-11-26 10:26:50|181056.2|180966.2|181082.9|180952.9|181083.2|180976.9|181052.9|180950.6|9
1732616820000|2024-11-26 10:27:00|181079.2|180949.2|181095.8|180965.8|181100.1|180970.1|181079.2|180949.2|14
1732616830000|2024-11-26 10:27:10|181098.8|180968.8|181095.8|180965.8|181098.8|180968.8|181095.8|180965.8|2
1732616840000|2024-11-26 10:27:20|181106.8|180976.8|181124.5|180994.5|181124.5|180994.5|181106.8|180976.8|13
1732616850000|2024-11-26 10:27:30|181126.1|180996.1|181127.4|180997.4|181128.4|180998.4|181122.8|180992.8|11
1732616860000|2024-11-26 10:27:40|181125.8|180995.8|181153.2|181023.2|181153.9|181023.9|181120.2|180990.2|14
1732616870000|2024-11-26 10:27:50|181152.2|181022.2|181159.9|181029.9|181159.9|181029.9|181152.2|181022.2|4
1732616880000|2024-11-26 10:28:00|181154.6|181024.6|181173|181043|181177.6|181047.6|181154.6|181024.6|11
1732616890000|2024-11-26 10:28:10|181166|181036|181165.1|181035.1|181173.1|181043.1|181165.1|181035.1|9
1732616900000|2024-11-26 10:28:20|181170.1|181040.1|181182.8|181052.8|181188.4|181058.4|181164.4|181034.4|12
1732616910000|2024-11-26 10:28:30|181184.6|181054.6|181190.7|181060.7|181190.7|181060.7|181184.6|181054.6|5
1732616920000|2024-11-26 10:28:40|181187.4|181057.4|181189.4|181059.4|181189.4|181059.4|181187.4|181057.4|2
1732616930000|2024-11-26 10:28:50|181191.4|181061.4|181191.6|181061.6|181193.4|181063.4|181189.9|181059.9|4
1732616940000|2024-11-26 10:29:00|181193.3|181063.3|181190.2|181060.2|181193.3|181063.3|181190.2|181060.2|3
1732616950000|2024-11-26 10:29:10|181192|181062|181190.3|181060.3|181192.4|181062.4|181190.3|181060.3|4
1732616960000|2024-11-26 10:29:20|181188.5|181058.5|181188.5|181058.5|181188.5|181058.5|181188.5|181058.5|1
1732616970000|2024-11-26 10:29:30|181185.2|181055.2|181179.8|181049.8|181185.2|181055.2|181177.1|181047.1|3
1732616980000|2024-11-26 10:29:40|181151.7|181061.7|181151.7|181061.7|181151.7|181061.7|181151.7|181061.7|1
1732616990000|2024-11-26 10:29:50|181155.7|181065.7|181160.8|181070.8|181160.8|181070.8|181151.7|181061.7|5
1732617000000|2024-11-26 10:30:00|181165.2|181075.2|181144.5|181014.5|181165.2|181075.2|181139.1|181009.1|18
1732617010000|2024-11-26 10:30:10|181142.5|181012.5|181146.8|181016.8|181151.2|181021.2|181142.5|181012.5|6
1732617020000|2024-11-26 10:30:20|181145.8|181015.8|181140.6|181010.6|181152.2|181022.2|181140.6|181010.6|15
1732617030000|2024-11-26 10:30:30|181139.9|181009.9|181135.2|181005.2|181139.9|181009.9|181132.2|181002.2|11
1732617040000|2024-11-26 10:30:40|181134.5|181004.5|181135.2|181005.2|181137.2|181007.2|181134.5|181004.5|6
1732617050000|2024-11-26 10:30:50|181135.5|181005.5|181136.2|181006.2|181138.5|181008.5|181134.9|181004.9|8
1732617060000|2024-11-26 10:31:00|181135.5|181005.5|181136.2|181006.2|181136.2|181006.2|181134.9|181004.9|6
1732617070000|2024-11-26 10:31:10|181142.6|181012.6|181117.9|180987.9|181142.6|181012.6|181117.9|180987.9|16
1732617080000|2024-11-26 10:31:20|181119.8|180989.8|181105.8|180975.8|181125.8|180995.8|181105.1|180975.1|22
1732617090000|2024-11-26 10:31:30|181106.5|180976.5|181106.1|180976.1|181106.5|180976.5|181106.1|180976.1|2
1732617100000|2024-11-26 10:31:40|181106.5|180976.5|181106.8|180976.8|181106.8|180976.8|181106.5|180976.5|2
1732617110000|2024-11-26 10:31:50|181101.8|180971.8|181102.9|180972.9|181104.8|180974.8|181101.8|180971.8|7
1732617120000|2024-11-26 10:32:00|181102.5|180972.5|181102.9|180972.9|181102.9|180972.9|181102.2|180972.2|6
1732617130000|2024-11-26 10:32:10|181099.9|180969.9|181085.2|180955.2|181102.9|180972.9|181085.2|180955.2|9
1732617140000|2024-11-26 10:32:20|181085.5|180955.5|181085.7|180955.7|181086.4|180956.4|181079.1|180949.1|11
1732617150000|2024-11-26 10:32:30|181084.1|180954.1|181075.7|180945.7|181084.1|180954.1|181075.7|180945.7|9
1732617160000|2024-11-26 10:32:40|181075.4|180945.4|181072.6|180942.6|181085|180955|181072.6|180942.6|12
1732617170000|2024-11-26 10:32:50|181072.3|180942.3|181069|180939|181072.3|180942.3|181068|180938|7
1732617180000|2024-11-26 10:33:00|181069.3|180939.3|181038.7|180908.7|181069.3|180939.3|181034.7|180904.7|13
1732617190000|2024-11-26 10:33:10|181040|180910|181038.7|180908.7|181041.7|180911.7|181038.7|180908.7|4
1732617200000|2024-11-26 10:33:20|181037|180907|181034.9|180904.9|181038.2|180908.2|181031.6|180901.6|10
1732617210000|2024-11-26 10:33:30|181034.6|180904.6|181033.9|180903.9|181034.6|180904.6|181033.9|180903.9|3
1732617220000|2024-11-26 10:33:40|181034.6|180904.6|181033.6|180903.6|181034.6|180904.6|181033.6|180903.6|3
1732617230000|2024-11-26 10:33:50|181033.9|180903.9|181026.6|180936.6|181033.9|180936.6|181025.3|180895.8|9
1732617240000|2024-11-26 10:34:00|181024.3|180934.3|181031.1|180941.1|181037.4|180947.4|181024.3|180934.3|7
1732617250000|2024-11-26 10:34:10|181029.2|180939.2|181029.2|180939.2|181029.2|180939.2|181029.2|180939.2|1
1732617260000|2024-11-26 10:34:20|181028.2|180938.2|181027.4|180937.4|181029.2|180939.2|181019.1|180929.1|5
1732617270000|2024-11-26 10:34:30|181025.4|180935.4|181027.4|180937.4|181027.4|180937.4|181025.4|180935.4|2
1732617280000|2024-11-26 10:34:40|181026.7|180936.7|181027.4|180937.4|181027.4|180937.4|181022.7|180932.7|5
1732617290000|2024-11-26 10:34:50|181027|180937|181027.4|180937.4|181027.4|180937.4|181024.4|180934.4|4
1732617300000|2024-11-26 10:35:00|181023|180933|181026.4|180936.4|181026.4|180936.4|181023|180933|2
1732617310000|2024-11-26 10:35:10|181021.7|180931.7|181021.7|180931.7|181021.7|180931.7|181021.7|180931.7|1
1732617320000|2024-11-26 10:35:20|181024.7|180934.7|181024.7|180934.7|181024.7|180934.7|181024.7|180934.7|1
1732617330000|2024-11-26 10:35:30|181027.4|180937.4|181021.7|180931.7|181027.4|180937.4|181021.7|180931.7|2
1732617340000|2024-11-26 10:35:40|181025.3|180935.3|181025.3|180935.3|181025.3|180935.3|181025.3|180935.3|1
1732617350000|2024-11-26 10:35:50|181026.3|180936.3|181022.3|180932.3|181027.6|180937.6|181022.3|180932.3|6
1732617360000|2024-11-26 10:36:00|181020.9|180930.9|181024.2|180934.2|181027.9|180937.9|181020.9|180930.9|12
1732617370000|2024-11-26 10:36:10|181020.5|180930.5|181019.9|180929.9|181023.9|180933.9|181019.9|180929.9|5
1732617380000|2024-11-26 10:36:20|181023.2|180933.2|181023.2|180933.2|181023.2|180933.2|181023.2|180933.2|1
1732617390000|2024-11-26 10:36:30|181019.2|180929.2|181019.9|180929.9|181022.6|180932.6|181017.6|180927.6|4
1732617400000|2024-11-26 10:36:40|181022.6|180932.6|181007.6|180877.6|181022.7|180932.7|180965.7|180861.9|9
1732617410000|2024-11-26 10:36:50|181006.3|180876.3|181036.9|180906.9|181039.2|180909.2|181006.3|180876.3|8
1732617420000|2024-11-26 10:37:00|181036.2|180906.2|181033.5|180903.5|181037.2|180907.2|181033.5|180903.5|10
1732617450000|2024-11-26 10:37:30|181033.6|180903.6|181033.6|180903.6|181033.6|180903.6|181027.2|180897.2|5
1732617460000|2024-11-26 10:37:40|181031.2|180901.2|181034.9|180904.9|181035.2|180905.2|181031.2|180901.2|5
1732617470000|2024-11-26 10:37:50|181035.2|180905.2|181046|180916|181053.7|180923.7|181035.2|180905.2|9
1732617480000|2024-11-26 10:38:00|181049.4|180919.4|181056.4|180926.4|181057.4|180927.4|181048|180918|8
1732617490000|2024-11-26 10:38:10|181054.8|180924.8|181057.1|180927.1|181058.1|180928.1|181054.8|180924.8|4
1732617500000|2024-11-26 10:38:20|181058.1|180928.1|181033.8|180903.8|181058.1|180928.1|181028.8|180898.8|12
1732617510000|2024-11-26 10:38:30|181028.1|180898.1|181034.1|180904.1|181034.8|180904.8|181026.8|180896.8|7
1732617520000|2024-11-26 10:38:40|181035.1|180905.1|181038.4|180908.4|181038.4|180908.4|181035.1|180905.1|3
1732617530000|2024-11-26 10:38:50|181034.8|180904.8|181028.6|180898.6|181035.4|180905.4|181028.6|180898.6|5
1732617540000|2024-11-26 10:39:00|181031.2|180901.2|181031.9|180901.9|181034.9|180904.9|181028.6|180898.6|5
1732617550000|2024-11-26 10:39:10|181026.2|180896.2|181030.6|180900.6|181034.2|180904.2|181026.2|180896.2|7
1732617560000|2024-11-26 10:39:20|181025.6|180895.6|181011.4|180921.4|181027.1|180921.4|181002.1|180895.6|10
1732617570000|2024-11-26 10:39:30|181005.4|180915.4|181011.1|180921.1|181011.7|180921.7|181005.4|180915.4|8
1732617580000|2024-11-26 10:39:40|181006.4|180916.4|181014.2|180924.2|181014.2|180924.2|181005.7|180915.7|7
1732617600000|2024-11-26 10:40:00|181036.9|180906.9|181038.5|180908.5|181038.5|180908.5|181036.9|180906.9|2
1732617610000|2024-11-26 10:40:10|181034.8|180904.8|181038.5|180908.5|181038.5|180908.5|181034.8|180904.8|2
1732617620000|2024-11-26 10:40:20|181053.2|180923.2|181044.9|180914.9|181053.2|180923.2|181044.9|180914.9|3
1732617630000|2024-11-26 10:40:30|181046.7|180916.7|181077.7|180947.7|181077.7|180947.7|181046.7|180916.7|8
1732617640000|2024-11-26 10:40:40|181074.7|180944.7|181048.7|180918.7|181078|180948|181042.4|180912.4|11
1732617660000|2024-11-26 10:41:00|181050.4|180920.4|181063.1|180933.1|181063.1|180933.1|181049.3|180919.3|10
1732617670000|2024-11-26 10:41:10|181050.7|180920.7|181055.9|180925.9|181061.1|180931.1|181050.7|180920.7|4
1732617680000|2024-11-26 10:41:20|181061|180931|181085.2|180955.2|181085.2|180955.2|181061|180931|15
1732617690000|2024-11-26 10:41:30|181078.5|180948.5|181080.6|180950.6|181081.2|180951.2|181077.9|180947.9|5
1732617700000|2024-11-26 10:41:40|181076.2|180946.2|181084.2|180954.2|181084.2|180954.2|181074.5|180944.5|5
1732617710000|2024-11-26 10:41:50|181083.9|180953.9|181080.5|180950.5|181083.9|180953.9|181079.9|180949.9|6
1732617720000|2024-11-26 10:42:00|181080.8|180950.8|181079.3|180949.3|181080.8|180950.8|181071.3|180941.3|4
1732617730000|2024-11-26 10:42:10|181075.9|180945.9|181082.6|180952.6|181082.6|180952.6|181075.9|180945.9|4
1732617740000|2024-11-26 10:42:20|181083.6|180953.6|181083.2|180953.2|181083.6|180953.6|181075.6|180945.6|6
1732617750000|2024-11-26 10:42:30|181098.6|180968.6|181108.5|180978.5|181108.5|180978.5|181098.6|180968.6|16
1732617760000|2024-11-26 10:42:40|181104.5|180974.5|181107.2|180977.2|181110.8|180980.8|181103.2|180973.2|10
1732617770000|2024-11-26 10:42:50|181105.5|180975.5|181099.5|180969.5|181107.5|180977.5|181099.5|180969.5|6
1732617780000|2024-11-26 10:43:00|181095.5|180965.5|181102.5|180972.5|181102.5|180972.5|181095.2|180965.2|7
1732617790000|2024-11-26 10:43:10|181096.1|180966.1|181098.5|180968.5|181099.5|180969.5|181094.8|180964.8|5
1732617800000|2024-11-26 10:43:20|181098.8|180968.8|181098.5|180968.5|181098.8|180968.8|181097.8|180967.8|4
1732617810000|2024-11-26 10:43:30|181102.1|180972.1|181096.5|180966.5|181104.2|180974.2|181090.9|180960.9|12
1732617820000|2024-11-26 10:43:40|181090.9|180960.9|181090.5|180960.5|181091.2|180961.2|181090.5|180960.5|3
1732617830000|2024-11-26 10:43:50|181097.2|180967.2|181097.2|180967.2|181097.2|180967.2|181097.2|180967.2|1
1732617840000|2024-11-26 10:44:00|181095.2|180965.2|181100.6|180970.6|181100.6|180970.6|181094.5|180964.5|6
1732617850000|2024-11-26 10:44:10|181102.3|180972.3|181101.9|180971.9|181104.9|180974.9|181099.6|180969.6|8
1732617860000|2024-11-26 10:44:20|181102.2|180972.2|181102.5|180972.5|181102.5|180972.5|181101.9|180971.9|6
1732617870000|2024-11-26 10:44:30|181101.9|180971.9|181120.3|180990.3|181122.2|180992.2|181101.9|180971.9|9
1732617880000|2024-11-26 10:44:40|181115.6|180985.6|181117.6|180987.6|181119.2|180989.2|181115.6|180985.6|6
1732617890000|2024-11-26 10:44:50|181116.6|180986.6|181116.6|180986.6|181116.6|180986.6|181116.6|180986.6|1
1732617900000|2024-11-26 10:45:00|181120.6|180990.6|181131.1|181001.1|181131.1|181001.1|181113.5|180983.5|12
1732617910000|2024-11-26 10:45:10|181128.7|180998.7|181073.3|180943.3|181128.7|180998.7|180999.5|180894.6|23
1732617920000|2024-11-26 10:45:20|181042.3|180912.3|181095.1|180965.1|181096.8|180966.8|181042.3|180912.3|18
1732617930000|2024-11-26 10:45:30|181092.5|180962.5|181085.5|180955.5|181098.2|180968.2|181084.1|180954.1|11
1732617940000|2024-11-26 10:45:40|181091.2|180961.2|181117.6|180987.6|181119.9|180989.9|181088.9|180958.9|14
1732617950000|2024-11-26 10:45:50|181115.6|180985.6|181117.8|180987.8|181117.8|180987.8|181115|180985|5
1732617960000|2024-11-26 10:46:00|181116.8|180986.8|181117.4|180987.4|181117.4|180987.4|181114.1|180984.1|7
1732617970000|2024-11-26 10:46:10|181119.8|180989.8|181114.1|180984.1|181129.2|180999.2|181105.9|180975.9|12
1732617980000|2024-11-26 10:46:20|181108.1|180978.1|181079.7|180949.7|181108.1|180978.1|181077|180947|7
1732617990000|2024-11-26 10:46:30|181080.1|180950.1|181076.8|180946.8|181088.4|180958.4|181076.8|180946.8|8
1732618000000|2024-11-26 10:46:40|181076.4|180946.4|181076.1|180946.1|181089.8|180959.8|181070.1|180940.1|13
1732618010000|2024-11-26 10:46:50|181077.4|180947.4|181078.1|180948.1|181082.9|180952.9|181070|180940|13
1732618020000|2024-11-26 10:47:00|181074.1|180944.1|181075.1|180945.1|181076.5|180946.5|181070.9|180940.9|9
1732618030000|2024-11-26 10:47:10|181069.8|180939.8|181071.2|180941.2|181076.1|180946.1|181063.2|180933.2|10
1732618040000|2024-11-26 10:47:20|181064.5|180934.5|181062.2|180932.2|181067.5|180937.5|181060.8|180930.8|8
1732618050000|2024-11-26 10:47:30|181068.2|180938.2|181053.5|180923.5|181068.2|180938.2|181053.5|180923.5|9
1732618060000|2024-11-26 10:47:40|181056.5|180926.5|181029.1|180939.1|181056.5|180939.1|181028.3|180926.5|4
1732618070000|2024-11-26 10:47:50|181030.8|180940.8|181037.7|180947.7|181039.7|180949.7|181026.4|180936.4|6
1732618080000|2024-11-26 10:48:00|181033.4|180943.4|181046|180956|181046|180956|181027.5|180937.5|15
1732618090000|2024-11-26 10:48:10|181047.7|180957.7|181044.3|180954.3|181047.7|180957.7|181041.7|180951.7|3
1732618100000|2024-11-26 10:48:20|181040.3|180950.3|181037.1|180947.1|181042.8|180952.8|181037.1|180947.1|8
1732618110000|2024-11-26 10:48:30|181040.4|180950.4|181040.4|180950.4|181040.4|180950.4|181040.4|180950.4|1
1732618120000|2024-11-26 10:48:40|181037.9|180947.9|181030.9|180940.9|181038.1|180948.1|181029.5|180939.5|13
1732618130000|2024-11-26 10:48:50|181028.2|180938.2|181028.7|180938.7|181035.6|180945.6|181028.2|180938.2|6
1732618140000|2024-11-26 10:49:00|181030.4|180940.4|181040.2|180950.2|181040.2|180950.2|181027.7|180937.7|5
1732618150000|2024-11-26 10:49:10|181032.9|180942.9|181027.2|180937.2|181038.6|180948.6|181027.2|180937.2|21
1732618160000|2024-11-26 10:49:20|181025.5|180935.5|181028.9|180938.9|181028.9|180938.9|181025.5|180935.5|10
1732618170000|2024-11-26 10:49:30|181026.2|180936.2|181028.2|180938.2|181028.9|180938.9|181025.5|180935.5|4
1732618180000|2024-11-26 10:49:40|181028.9|180938.9|181027.8|180937.8|181038.3|180948.3|181027.8|180937.8|9
1732618190000|2024-11-26 10:49:50|181028.2|180938.2|181026.5|180936.5|181028.2|180938.2|181026.5|180936.5|2
1732618200000|2024-11-26 10:50:00|181024.2|180934.2|181026.5|180936.5|181026.5|180936.5|181024.2|180934.2|2
1732618210000|2024-11-26 10:50:10|181022.2|180932.2|181028.2|180938.2|181028.2|180938.2|181022.2|180932.2|4
1732618220000|2024-11-26 10:50:20|181026.6|180936.6|181046.5|180956.5|181048.9|180958.9|180983.3|180893.3|9
1732618230000|2024-11-26 10:50:30|181040.5|180950.5|181042.2|180952.2|181044.2|180954.2|181040.5|180950.5|9
1732618240000|2024-11-26 10:50:40|181041.5|180951.5|181040.5|180950.5|181041.5|180951.5|181040.5|180950.5|3
1732618250000|2024-11-26 10:50:50|181036.8|180946.8|181040.5|180950.5|181042.2|180952.2|181033.3|180943.3|13
1732618260000|2024-11-26 10:51:00|181042.1|180952.1|181033.3|180943.3|181042.1|180952.1|181033.3|180943.3|10
1732618270000|2024-11-26 10:51:10|181032.6|180942.6|181033|180943|181033|180943|181032.6|180942.6|2
1732618280000|2024-11-26 10:51:20|181033.3|180943.3|181033|180943|181033.3|180943.3|181033|180943|2
1732618290000|2024-11-26 10:51:30|181027.3|180937.3|180999.4|180909.4|181027.3|180937.3|180998.7|180908.7|14
1732618300000|2024-11-26 10:51:40|180997.7|180907.7|180999.3|180909.3|181001.3|180911.3|180996.3|180906.3|6
1732618310000|2024-11-26 10:51:50|181002.3|180912.3|180995.3|180905.3|181002.3|180912.3|180995.3|180905.3|9
1732618320000|2024-11-26 10:52:00|180997.7|180907.7|181002.3|180912.3|181002.3|180912.3|180997.7|180907.7|8
1732618330000|2024-11-26 10:52:10|180999.7|180909.7|180997|180907|181002.3|180912.3|180995|180905|5
1732618350000|2024-11-26 10:52:30|181002.3|180912.3|181003.8|180913.8|181004.1|180914.1|180999.5|180909.5|14
1732618360000|2024-11-26 10:52:40|181004.1|180914.1|181007.5|180917.5|181007.5|180917.5|181004.1|180914.1|3
1732618370000|2024-11-26 10:52:50|181010.5|180920.5|181009.8|180919.8|181010.5|180920.5|181008.2|180918.2|3
1732618380000|2024-11-26 10:53:00|181009.1|180919.1|181010.4|180920.4|181010.4|180920.4|181009.1|180919.1|2
1732618390000|2024-11-26 10:53:10|181009.1|180919.1|181009.1|180919.1|181009.1|180919.1|181009.1|180919.1|1
1732618410000|2024-11-26 10:53:30|181007.4|180917.4|181005.7|180915.7|181007.4|180917.4|181005.7|180915.7|2
1732618420000|2024-11-26 10:53:40|181007.3|180917.3|181005.5|180915.5|181008.7|180918.7|181001.8|180911.8|5
1732618430000|2024-11-26 10:53:50|181003.8|180913.8|180998.1|180908.1|181003.8|180913.8|180998.1|180908.1|3
1732618440000|2024-11-26 10:54:00|181001.5|180911.5|180999.1|180909.1|181002.1|180912.1|180999.1|180909.1|7
1732618450000|2024-11-26 10:54:10|181002.1|180912.1|181002.1|180912.1|181002.1|180912.1|181000.8|180910.8|3
1732618470000|2024-11-26 10:54:30|180998.1|180908.1|180998.1|180908.1|180998.1|180908.1|180998.1|180908.1|1
1732618480000|2024-11-26 10:54:40|181002.1|180912.1|180997.1|180907.1|181002.1|180912.1|180997.1|180907.1|2
1732618490000|2024-11-26 10:54:50|181001.1|180911.1|181002.1|180912.1|181002.1|180912.1|181001.1|180911.1|2
1732618500000|2024-11-26 10:55:00|180998.5|180908.5|181001.5|180911.5|181007.2|180917.2|180998.5|180908.5|12
1732618510000|2024-11-26 10:55:10|180996.8|180906.8|180993.6|180903.6|180998.2|180908.2|180991.6|180901.6|7
1732618520000|2024-11-26 10:55:20|180995.9|180905.9|180996.9|180906.9|180996.9|180906.9|180992.2|180902.2|3
1732618530000|2024-11-26 10:55:30|180995.7|180905.7|181001.7|180911.7|181001.7|180911.7|180989.9|180899.9|11
1732618540000|2024-11-26 10:55:40|180999.4|180909.4|180998.1|180908.1|181001.7|180911.7|180995.1|180905.1|5
1732618550000|2024-11-26 10:55:50|180993.4|180903.4|180940|180850|180993.4|180903.4|180939.6|180849.6|16
1732618560000|2024-11-26 10:56:00|180939.7|180849.7|180987.3|180857.3|180987.3|180857.3|180939.3|180836.7|10
1732618570000|2024-11-26 10:56:10|180983.6|180853.6|180985.9|180855.9|180989.3|180859.3|180976.4|180846.4|10
1732618580000|2024-11-26 10:56:20|180983.9|180853.9|180978.9|180848.9|180983.9|180853.9|180977.3|180847.3|7
1732618590000|2024-11-26 10:56:30|180989.5|180859.5|181002.6|180872.6|181002.6|180872.6|180989.5|180859.5|9
1732618600000|2024-11-26 10:56:40|180994.9|180864.9|180991.2|180861.2|180994.9|180864.9|180991.2|180861.2|5
1732618610000|2024-11-26 10:56:50|180992.8|180862.8|180998.4|180868.4|181000.8|180870.8|180992.8|180862.8|8
1732618620000|2024-11-26 10:57:00|181000.3|180870.3|180984.6|180894.6|181000.3|180897|180984.6|180870.3|3
1732618630000|2024-11-26 10:57:10|180978.8|180888.8|180973.1|180883.1|180978.8|180888.8|180970.1|180880.1|5
1732618640000|2024-11-26 10:57:20|180971.4|180881.4|180966.2|180876.2|180971.4|180881.4|180960.3|180870.3|11
1732618650000|2024-11-26 10:57:30|180966.9|180876.9|180975.9|180885.9|180975.9|180885.9|180966.2|180876.2|4
1732618660000|2024-11-26 10:57:40|180977.5|180887.5|180974.3|180884.3|180977.5|180887.5|180973.4|180883.4|7
1732618670000|2024-11-26 10:57:50|180976|180886|180983.5|180893.5|180983.5|180893.5|180976|180886|5
1732618680000|2024-11-26 10:58:00|180980.8|180890.8|180979|180889|180980.8|180890.8|180979|180889|2
1732618690000|2024-11-26 10:58:10|180974.8|180884.8|180974.8|180884.8|180974.8|180884.8|180974.8|180884.8|1
1732618700000|2024-11-26 10:58:20|180973.1|180883.1|180973.1|180883.1|180973.1|180883.1|180973.1|180883.1|1
1732618710000|2024-11-26 10:58:30|180974.8|180884.8|180976.8|180886.8|180976.8|180886.8|180974.8|180884.8|2
1732618720000|2024-11-26 10:58:40|180974.5|180884.5|180978.6|180888.6|180980.3|180890.3|180974.5|180884.5|8
1732618730000|2024-11-26 10:58:50|180973.6|180883.6|180968.4|180878.4|180973.6|180883.6|180968.4|180878.4|3
1732618740000|2024-11-26 10:59:00|180966.4|180876.4|180967|180877|180967|180877|180960.1|180870.1|5
1732618750000|2024-11-26 10:59:10|180965.6|180875.6|180965.3|180875.3|180965.6|180875.6|180956|180866|7
1732618760000|2024-11-26 10:59:20|180960.3|180870.3|180965.6|180875.6|180967.4|180877.4|180960.3|180870.3|11
1732618770000|2024-11-26 10:59:30|180967.7|180877.7|180972.7|180882.7|180974.4|180884.4|180967.7|180877.7|12
1732618780000|2024-11-26 10:59:40|180974.4|180884.4|180978.3|180888.3|180978.3|180888.3|180974.1|180884.1|6
1732618790000|2024-11-26 10:59:50|180978.6|180888.6|180976.6|180886.6|180978.6|180888.6|180975|180885|5
1732618800000|2024-11-26 11:00:00|180977.9|180887.9|180978|180888|180978|180888|180977.9|180887.9|2
1732618810000|2024-11-26 11:00:10|180976.7|180886.7|180977.8|180887.8|180977.8|180887.8|180972.9|180882.9|8
1732618830000|2024-11-26 11:00:30|180976.1|180886.1|180976.1|180886.1|180976.1|180886.1|180976.1|180886.1|1
1732618840000|2024-11-26 11:00:40|180974.1|180884.1|180960.9|180870.9|180974.1|180884.1|180960.9|180870.9|3
1732618850000|2024-11-26 11:00:50|180961.6|180871.6|180965.8|180875.8|180967.1|180877.1|180961.6|180871.6|4
1732618860000|2024-11-26 11:01:00|180967.4|180877.4|180974|180884|180974|180884|180965.4|180875.4|7
1732618870000|2024-11-26 11:01:10|180963.5|180873.5|180969.9|180879.9|180969.9|180879.9|180963.5|180873.5|5
1732618880000|2024-11-26 11:01:20|180971.4|180881.4|180967.3|180877.3|180972.4|180882.4|180963.7|180873.7|12
1732618890000|2024-11-26 11:01:30|180966.9|180876.9|180963.4|180873.4|180966.9|180876.9|180960.8|180870.8|10
1732618900000|2024-11-26 11:01:40|180963.7|180873.7|180959.1|180869.1|180963.7|180873.7|180959.1|180869.1|3
1732618910000|2024-11-26 11:01:50|180957.4|180867.4|180960.2|180830.2|180965.8|180867.4|180941.3|180830.2|8
1732618920000|2024-11-26 11:02:00|180961.2|180831.2|180966.8|180836.8|180966.8|180836.8|180961.2|180831.2|5
1732618930000|2024-11-26 11:02:10|180965.8|180835.8|180959.5|180829.5|180966.1|180836.1|180959.5|180829.5|9
1732618940000|2024-11-26 11:02:20|180963.1|180833.1|180963.1|180833.1|180963.5|180833.5|180957.8|180827.8|6
1732618950000|2024-11-26 11:02:30|180963.4|180833.4|180964.2|180834.2|180966|180836|180961.9|180831.9|7
1732618980000|2024-11-26 11:03:00|180959.5|180829.5|180957|180827|180963.2|180833.2|180955.4|180825.4|8
1732618990000|2024-11-26 11:03:10|180960.7|180830.7|180935.4|180845.4|180960.7|180845.8|180923.6|180824.4|10
1732619000000|2024-11-26 11:03:20|180937.2|180847.2|180938.8|180848.8|180938.8|180848.8|180937.2|180847.2|6
1732619010000|2024-11-26 11:03:30|180938.2|180848.2|180939.5|180849.5|180939.5|180849.5|180938.2|180848.2|7
1732619020000|2024-11-26 11:03:40|180939.2|180849.2|180938.2|180848.2|180939.2|180849.2|180938.2|180848.2|5
1732619030000|2024-11-26 11:03:50|180938.8|180848.8|180966.4|180836.4|180966.4|180850.7|180938.8|180832.1|8
1732619040000|2024-11-26 11:04:00|180964.8|180834.8|180965.9|180835.9|180968|180852.3|180922.3|180832.3|9
1732619050000|2024-11-26 11:04:10|180926.2|180836.2|180925.1|180835.1|180926.2|180836.2|180925.1|180835.1|2
1732619060000|2024-11-26 11:04:20|180923.4|180833.4|180921.6|180831.6|180923.4|180833.4|180921.6|180831.6|2
1732619070000|2024-11-26 11:04:30|180965.1|180835.1|180967.6|180837.6|180967.6|180837.6|180965.1|180835.1|3
1732619090000|2024-11-26 11:04:50|180965.9|180835.9|180964.9|180834.9|180965.9|180835.9|180964.9|180834.9|2
1732619100000|2024-11-26 11:05:00|180964.6|180834.6|180967.1|180837.1|180967.1|180837.1|180964.6|180834.6|3
1732619110000|2024-11-26 11:05:10|180973.1|180843.1|180972.9|180842.9|180979.6|180849.6|180953.5|180823.5|11
1732619120000|2024-11-26 11:05:20|180979.5|180889.5|180979.5|180889.5|180979.5|180889.5|180979.5|180889.5|1
1732619130000|2024-11-26 11:05:30|180977.5|180887.5|180979.5|180889.5|180979.5|180889.5|180977.5|180887.5|2
1732619140000|2024-11-26 11:05:40|180979.6|180889.6|180978|180888|180979.6|180889.6|180976.6|180886.6|4
1732619150000|2024-11-26 11:05:50|180975.4|180885.4|180976.8|180886.8|180976.8|180886.8|180973.1|180883.1|6
1732619160000|2024-11-26 11:06:00|180968.8|180878.8|180972.4|180882.4|180972.4|180882.4|180963.3|180873.3|7
1732619170000|2024-11-26 11:06:10|180970|180880|180972|180882|180972|180882|180970|180880|3
1732619180000|2024-11-26 11:06:20|180967.4|180877.4|180969|180879|180969.7|180879.7|180964.1|180874.1|9
1732619190000|2024-11-26 11:06:30|180967.2|180877.2|180976.4|180886.4|180976.4|180886.4|180967.2|180877.2|10
1732619200000|2024-11-26 11:06:40|180972|180882|180981.7|180891.7|180990.3|180900.3|180972|180882|17
1732619210000|2024-11-26 11:06:50|180984.1|180894.1|180976.8|180886.8|180986|180896|180975.2|180885.2|16
1732619220000|2024-11-26 11:07:00|180965.9|180875.9|180966.3|180876.3|180971.6|180881.6|180963.6|180873.6|21
1732619230000|2024-11-26 11:07:10|180970|180880|180964.8|180874.8|180971.3|180881.3|180964.8|180874.8|7
1732619240000|2024-11-26 11:07:20|180968.1|180878.1|180965.5|180875.5|180968.1|180878.1|180959.8|180869.8|5
1732619250000|2024-11-26 11:07:30|180925.7|180835.7|180930|180840|180958.8|180868.8|180925.7|180835.7|14
1732619260000|2024-11-26 11:07:40|180927.3|180837.3|180929.6|180839.6|180930|180840|180927.3|180837.3|4
1732619270000|2024-11-26 11:07:50|180925.6|180835.6|180931.7|180841.7|180931.7|180841.7|180907.6|180817.6|11
1732619280000|2024-11-26 11:08:00|180930.7|180840.7|180930.7|180840.7|180930.7|180840.7|180930.7|180840.7|1
1732619290000|2024-11-26 11:08:10|180944.8|180854.8|180972|180882|180977|180887|180944.8|180854.8|15
1732619300000|2024-11-26 11:08:20|180975|180885|180964.7|180874.7|180975|180885|180964.7|180874.7|7
1732619310000|2024-11-26 11:08:30|180962.7|180872.7|180966.5|180876.5|180969.2|180879.2|180959.3|180869.3|10
1732619320000|2024-11-26 11:08:40|180963.6|180873.6|180962.5|180872.5|180963.6|180873.6|180957.8|180867.8|16
1732619330000|2024-11-26 11:08:50|180962.1|180872.1|180963.8|180873.8|180971.6|180881.6|180961.1|180871.1|14
1732619340000|2024-11-26 11:09:00|180967.3|180877.3|180961.7|180871.7|180967.3|180877.3|180959.1|180869.1|9
1732619350000|2024-11-26 11:09:10|180965.1|180875.1|180973.2|180883.2|180975.2|180885.2|180963.4|180873.4|12
1732619360000|2024-11-26 11:09:20|180968.9|180878.9|180974.3|180884.3|180975.3|180885.3|180967.5|180877.5|13
1732619370000|2024-11-26 11:09:30|180976.9|180886.9|180962.2|180872.2|180976.9|180886.9|180962.2|180872.2|11
1732619380000|2024-11-26 11:09:40|180964.9|180874.9|180928.7|180838.7|180970.2|180880.2|180927|180837|14
1732619390000|2024-11-26 11:09:50|180931|180841|180942.8|180852.8|180942.8|180852.8|180931|180841|3
1732619450000|2024-11-26 11:10:50|180944.1|180854.1|180945.4|180855.4|180947|180857|180944.1|180854.1|3
1732619460000|2024-11-26 11:11:00|180943.6|180853.6|180943.6|180853.6|180943.6|180853.6|180943.6|180853.6|1
1732619470000|2024-11-26 11:11:10|180945.1|180855.1|180945.1|180855.1|180945.1|180855.1|180945.1|180855.1|1
1732619490000|2024-11-26 11:11:30|180936.3|180846.3|180939.7|180849.7|180939.7|180849.7|180936.3|180846.3|5
1732619500000|2024-11-26 11:11:40|180936.3|180846.3|180937.3|180847.3|180937.3|180847.3|180936.3|180846.3|2
1732619510000|2024-11-26 11:11:50|180937.7|180847.7|180937.7|180847.7|180937.7|180847.7|180937.7|180847.7|1
1732619520000|2024-11-26 11:12:00|180936.3|180846.3|180936.3|180846.3|180940|180850|180936.3|180846.3|7
1732619530000|2024-11-26 11:12:10|180937.3|180847.3|180930.4|180840.4|180937.3|180847.3|180928.4|180838.4|7
1732619540000|2024-11-26 11:12:20|180929.4|180839.4|180930.7|180840.7|180932.6|180842.6|180929.4|180839.4|4
1732619550000|2024-11-26 11:12:30|180928.7|180838.7|180929.7|180839.7|180930.7|180840.7|180926.7|180836.7|4
1732619560000|2024-11-26 11:12:40|180930.7|180840.7|180930.7|180840.7|180930.7|180840.7|180927.4|180837.4|3
1732619570000|2024-11-26 11:12:50|180932.2|180842.2|180933.8|180843.8|180933.8|180843.8|180932.2|180842.2|2
1732619580000|2024-11-26 11:13:00|180932.1|180842.1|180937.8|180847.8|180937.8|180847.8|180932.1|180842.1|4
1732619590000|2024-11-26 11:13:10|180935.1|180845.1|180935.1|180845.1|180935.1|180845.1|180935.1|180845.1|1
1732619600000|2024-11-26 11:13:20|180935.8|180845.8|180935.1|180845.1|180936.8|180846.8|180935.1|180845.1|6
1732619610000|2024-11-26 11:13:30|180933|180843|180931.5|180841.5|180933|180843|180928.8|180838.8|6
1732619630000|2024-11-26 11:13:50|180933.1|180843.1|180933.1|180843.1|180933.7|180843.7|180933.1|180843.1|3
1732619650000|2024-11-26 11:14:10|180934.6|180844.6|180937.3|180847.3|180937.3|180847.3|180934.6|180844.6|2
1732619660000|2024-11-26 11:14:20|180934.6|180844.6|180935|180845|180943.6|180853.6|180934.6|180844.6|5
1732619670000|2024-11-26 11:14:30|180935.6|180845.6|180934.6|180844.6|180935.6|180845.6|180934.6|180844.6|4
1732619690000|2024-11-26 11:14:50|180933|180843|180933|180843|180933|180843|180931.5|180841.5|3
1732619700000|2024-11-26 11:15:00|180934.6|180844.6|180918.8|180828.8|180934.6|180844.6|180918.8|180828.8|10
1732619710000|2024-11-26 11:15:10|180926.5|180836.5|180929.2|180839.2|180929.2|180839.2|180926.5|180836.5|2
1732619720000|2024-11-26 11:15:20|180930.9|180840.9|180930.9|180840.9|180930.9|180840.9|180930.9|180840.9|1
1732619730000|2024-11-26 11:15:30|180929|180839|180934.3|180844.3|180934.6|180844.6|180929|180839|5
1732619740000|2024-11-26 11:15:40|180935.9|180845.9|180941.9|180851.9|180941.9|180851.9|180935.9|180845.9|3
1732619750000|2024-11-26 11:15:50|180940.4|180850.4|180937.7|180847.7|180940.4|180850.4|180937.7|180847.7|2
1732619760000|2024-11-26 11:16:00|180936.1|180846.1|180962.8|180872.8|180996|180906|180936.1|180846.1|9
1732619770000|2024-11-26 11:16:10|180960.4|180870.4|180979.4|180889.4|180981.3|180891.3|180960.4|180870.4|8
1732619780000|2024-11-26 11:16:20|180972.5|180882.5|181027.7|180897.7|181027.7|180897.7|180970.4|180880.2|13
1732619790000|2024-11-26 11:16:30|181029.7|180899.7|181067.8|180937.8|181077.5|180947.5|181029.7|180899.7|11
1732619800000|2024-11-26 11:16:40|181066.3|180936.3|181059.8|180929.8|181066.3|180936.3|181059.8|180929.8|3
1732619810000|2024-11-26 11:16:50|181067.8|180937.8|181069.1|180939.1|181072.9|180942.9|181066.2|180936.2|13
1732619820000|2024-11-26 11:17:00|181059.6|180929.6|181062.3|180932.3|181076.9|180946.9|181059.6|180929.6|11
1732619830000|2024-11-26 11:17:10|181063.6|180933.6|181058.8|180928.8|181063.6|180933.6|181056.1|180926.1|16
1732619840000|2024-11-26 11:17:20|181056.1|180926.1|181064.3|180934.3|181064.3|180934.3|181056.1|180926.1|20
1732619850000|2024-11-26 11:17:30|181058.3|180928.3|181086.8|180996.8|181100.1|181010.1|181056.1|180928.3|12
1732619860000|2024-11-26 11:17:40|181084.1|180994.1|181055|180925|181087.5|180997.5|181052.7|180922.7|11
1732619870000|2024-11-26 11:17:50|181046.7|180916.7|181035.2|180905.2|181055|180925|181035.2|180905.2|6
1732619880000|2024-11-26 11:18:00|181033.4|180903.4|181033.1|180903.1|181033.4|180903.4|181027.8|180897.8|3
1732619890000|2024-11-26 11:18:10|181031.4|180901.4|181031.4|180901.4|181031.4|180901.4|181031.4|180901.4|1
1732619900000|2024-11-26 11:18:20|181017.4|180927.4|181017.4|180927.4|181019.1|180929.1|181014.8|180924.8|7
1732619910000|2024-11-26 11:18:30|181014.1|180924.1|181016.1|180926.1|181016.8|180926.8|181013.1|180923.1|4
1732619920000|2024-11-26 11:18:40|181012.8|180922.8|181012.8|180922.8|181012.8|180922.8|181012.8|180922.8|1
1732619930000|2024-11-26 11:18:50|181011.2|180921.2|181013.9|180923.9|181015.1|180925.1|181009.3|180919.3|6
1732619940000|2024-11-26 11:19:00|181018.9|180928.9|181018.9|180928.9|181018.9|180928.9|181018.9|180928.9|1
1732619950000|2024-11-26 11:19:10|181020.5|180930.5|181018.5|180928.5|181020.5|180930.5|181016.8|180926.8|5
1732619960000|2024-11-26 11:19:20|181020.8|180930.8|181023.5|180933.5|181026.2|180936.2|181020.8|180930.8|3
1732619970000|2024-11-26 11:19:30|181026.5|180936.5|181022.9|180932.9|181033.1|180943.1|181020.6|180930.6|8
1732619980000|2024-11-26 11:19:40|181025.9|180935.9|181025.9|180935.9|181025.9|180935.9|181023.6|180933.6|3
1732619990000|2024-11-26 11:19:50|181021.6|180931.6|181025.5|180935.5|181032.4|180942.4|181021.6|180931.6|13
1732620000000|2024-11-26 11:20:00|181023.8|180933.8|181025.1|180935.1|181025.1|180935.1|181023.8|180933.8|2
1732620010000|2024-11-26 11:20:10|181021.4|180931.4|181025.1|180935.1|181025.1|180935.1|181021.4|180931.4|3
1732620020000|2024-11-26 11:20:20|181023.4|180933.4|181029.4|180939.4|181029.4|180939.4|181022.9|180932.9|7
1732620030000|2024-11-26 11:20:30|181031.1|180941.1|181032.7|180942.7|181032.7|180942.7|181028.8|180938.8|5
1732620040000|2024-11-26 11:20:40|181034.4|180944.4|181036.8|180946.8|181036.8|180946.8|181034.4|180944.4|2
1732620050000|2024-11-26 11:20:50|181034.4|180944.4|181034.4|180944.4|181035.1|180945.1|181034.4|180944.4|3
1732620060000|2024-11-26 11:21:00|181036.5|180946.5|181044.8|180954.8|181044.8|180954.8|181036.5|180946.5|2
1732620070000|2024-11-26 11:21:10|181041.5|180951.5|181043.2|180953.2|181046.5|180956.5|181039.5|180949.5|5
1732620080000|2024-11-26 11:21:20|181060.8|180970.8|181075|180985|181075|180985|181060.8|180970.8|8
1732620090000|2024-11-26 11:21:30|181071|180981|181105.8|180975.8|181106.8|180991.5|181071|180966.5|8
1732620100000|2024-11-26 11:21:40|181103.5|180973.5|181107.7|180977.7|181114.7|180984.7|181088.2|180958.2|9
1732620110000|2024-11-26 11:21:50|181110|180980|181109.7|180979.7|181111.4|180981.4|181108.7|180978.7|5
1732620120000|2024-11-26 11:22:00|181111.7|180981.7|181114|180984|181114|180984|181111.7|180981.7|2
1732620130000|2024-11-26 11:22:10|181113|180983|181103.6|180973.6|181113|180983|181097.1|180967.1|7
1732620150000|2024-11-26 11:22:30|181098.5|180968.5|181099.2|180969.2|181103.6|180973.6|181098.5|180968.5|3
1732620160000|2024-11-26 11:22:40|181097.6|180967.6|181105.6|180975.6|181105.6|180975.6|181097.6|180967.6|4
1732620170000|2024-11-26 11:22:50|181111.6|180981.6|181111.3|180981.3|181111.6|180981.6|181107.3|180977.3|3
1732620190000|2024-11-26 11:23:10|181112.5|180982.5|181111.1|180981.1|181114.5|180984.5|181107.1|180977.1|8
1732620200000|2024-11-26 11:23:20|181106.7|180976.7|181110.1|180980.1|181110.1|180980.1|181105.8|180975.8|4
1732620210000|2024-11-26 11:23:30|181103.8|180973.8|181110|180980|181110|180980|181095|180965|10
1732620220000|2024-11-26 11:23:40|181114.4|180984.4|181114.5|180984.5|181114.5|180984.5|181114.4|180984.4|2
1732620230000|2024-11-26 11:23:50|181117.5|180987.5|181118|180988|181126.6|180996.6|181116.8|180986.8|11
1732620240000|2024-11-26 11:24:00|181114.6|180984.6|181095.5|181005.5|181132.7|181015.9|181095.5|180984.6|10
1732620250000|2024-11-26 11:24:10|181116.2|180986.2|181136.6|181006.6|181136.6|181006.6|181116.2|180986.2|12
1732620260000|2024-11-26 11:24:20|181136.3|181006.3|181189.4|181059.4|181189.4|181059.4|181136.3|181006.3|12
1732620270000|2024-11-26 11:24:30|181188.8|181058.8|181186.1|181056.1|181188.8|181058.8|181184.4|181054.4|5
1732620280000|2024-11-26 11:24:40|181191.1|181061.1|181172|181082|181205.5|181088.5|181172|181061.1|9
1732620290000|2024-11-26 11:24:50|181177|181087|181191.2|181101.2|181194.7|181104.7|181177|181087|7
1732620300000|2024-11-26 11:25:00|181193.2|181103.2|181187.9|181097.9|181193.2|181103.2|181180.5|181090.5|13
1732620310000|2024-11-26 11:25:10|181190.2|181100.2|181200|181110|181200|181110|181190.2|181100.2|16
1732620320000|2024-11-26 11:25:20|181201|181111|181200.6|181110.6|181201|181111|181198.6|181108.6|7
1732620330000|2024-11-26 11:25:30|181201|181111|181217.6|181087.6|181220.9|181111|181187.1|181086.6|10
1732620340000|2024-11-26 11:25:40|181216.6|181086.6|181197.4|181067.4|181216.6|181086.6|181189|181059|18
1732620350000|2024-11-26 11:25:50|181192.4|181062.4|181193.7|181063.7|181201|181071|181190.7|181060.7|16
1732620360000|2024-11-26 11:26:00|181197.4|181067.4|181195.7|181065.7|181200.7|181070.7|181191.4|181061.4|7
1732620370000|2024-11-26 11:26:10|181200.7|181070.7|181192.4|181062.4|181200.7|181070.7|181190.7|181060.7|8
1732620380000|2024-11-26 11:26:20|181188.4|181058.4|181184.1|181054.1|181188.4|181058.4|181177.4|181047.4|9
1732620390000|2024-11-26 11:26:30|181188.4|181058.4|181189.4|181059.4|181194.8|181064.8|181188.4|181058.4|5
1732620410000|2024-11-26 11:26:50|181191.4|181061.4|181202.8|181072.8|181203.1|181073.1|181190.1|181060.1|8
1732620420000|2024-11-26 11:27:00|181204.2|181074.2|181196.3|181066.3|181204.2|181074.2|181186.7|181056.7|4
1732620430000|2024-11-26 11:27:10|181189.3|181059.3|181189|181059|181189.3|181059.3|181189|181059|2
1732620440000|2024-11-26 11:27:20|181190.7|181060.7|181180.7|181050.7|181190.7|181060.7|181180.7|181050.7|7
1732620450000|2024-11-26 11:27:30|181184.4|181054.4|181184.4|181054.4|181184.4|181054.4|181184.4|181054.4|1
1732620460000|2024-11-26 11:27:40|181180.1|181050.1|181186.7|181056.7|181186.7|181056.7|181180.1|181050.1|4
1732620470000|2024-11-26 11:27:50|181182.7|181052.7|181185.1|181055.1|181185.1|181055.1|181182.7|181052.7|2
1732620480000|2024-11-26 11:28:00|181187.1|181057.1|181189.1|181059.1|181192.5|181062.5|181187.1|181057.1|5
1732620490000|2024-11-26 11:28:10|181191.1|181061.1|181188.2|181058.2|181191.1|181061.1|181185.5|181055.5|5
1732620500000|2024-11-26 11:28:20|181185.5|181055.5|181183.2|181053.2|181190.9|181060.9|181183.2|181053.2|8
1732620510000|2024-11-26 11:28:30|181186.2|181056.2|181188.8|181058.8|181191.2|181061.2|181181.8|181051.8|7
1732620520000|2024-11-26 11:28:40|181180.2|181050.2|181178.5|181048.5|181180.2|181050.2|181178.5|181048.5|2
1732620540000|2024-11-26 11:29:00|181182.5|181052.5|181185.4|181055.4|181185.4|181055.4|181182.5|181052.5|3
1732620550000|2024-11-26 11:29:10|181184.4|181054.4|181184.4|181054.4|181185.4|181055.4|181184.4|181054.4|3
1732620560000|2024-11-26 11:29:20|181184.7|181054.7|181184.4|181054.4|181184.7|181054.7|181184.4|181054.4|2
1732620570000|2024-11-26 11:29:30|181182|181052|181161.7|181071.7|181182|181071.7|181155.7|181052|6
1732620580000|2024-11-26 11:29:40|181164.3|181074.3|181167.3|181077.3|181169.3|181079.3|181164.3|181074.3|4
1732620590000|2024-11-26 11:29:50|181169|181079|181169|181079|181169|181079|181169|181079|1
1732620600000|2024-11-26 11:30:00|181171|181081|181190.2|181100.2|181192.9|181102.9|181171|181081|8
1732620610000|2024-11-26 11:30:10|181187.6|181097.6|181179.6|181089.6|181187.6|181097.6|181178.3|181088.3|7
1732620620000|2024-11-26 11:30:20|181177.6|181087.6|181180.9|181090.9|181183.2|181093.2|181173.4|181083.4|9
1732620630000|2024-11-26 11:30:30|181176.2|181086.2|181176.2|181086.2|181176.2|181086.2|181176.2|181086.2|1
1732620640000|2024-11-26 11:30:40|181174.6|181084.6|181166.6|181076.6|181174.6|181084.6|181166.6|181076.6|4
1732620650000|2024-11-26 11:30:50|181162|181072|181168.5|181078.5|181168.5|181078.5|181160.7|181070.7|7
1732620660000|2024-11-26 11:31:00|181165.8|181075.8|181188.2|181058.2|181188.5|181075.8|181165.8|181049.5|7
1732620670000|2024-11-26 11:31:10|181186.3|181056.3|181180|181050|181186.3|181056.3|181180|181050|2
1732620680000|2024-11-26 11:31:20|181183.3|181053.3|181182.1|181052.1|181183.3|181053.3|181176.4|181046.4|5
1732620690000|2024-11-26 11:31:30|181176.8|181046.8|181185.1|181055.1|181185.1|181055.1|181176.8|181046.8|9
1732620700000|2024-11-26 11:31:40|181179.1|181049.1|181184.1|181054.1|181184.1|181054.1|181179.1|181049.1|4
1732620710000|2024-11-26 11:31:50|181185.1|181055.1|181183.4|181053.4|181187|181057|181183.4|181053.4|5
1732620720000|2024-11-26 11:32:00|181177.7|181047.7|181151.6|181061.6|181181.7|181065.9|181149.2|181047.7|8
1732620730000|2024-11-26 11:32:10|181155.7|181065.7|181154.1|181064.1|181155.7|181065.7|181151.8|181061.8|4
1732620740000|2024-11-26 11:32:20|181152.1|181062.1|181147.4|181057.4|181152.1|181062.1|181147.4|181057.4|2
1732620750000|2024-11-26 11:32:30|181150.4|181060.4|181150.1|181060.1|181154.1|181064.1|181146.1|181056.1|11
1732620760000|2024-11-26 11:32:40|181146.1|181056.1|181092.5|181002.5|181146.1|181056.1|181083.3|180993.3|21
1732620770000|2024-11-26 11:32:50|181087.8|180997.8|181095.3|181005.3|181095.3|181005.3|181077.4|180987.4|16
1732620780000|2024-11-26 11:33:00|181097.9|181007.9|181097.9|181007.9|181097.9|181007.9|181092.9|181002.9|6
1732620790000|2024-11-26 11:33:10|181091.9|181001.9|181090.9|181000.9|181095.6|181005.6|181089.6|180999.6|5
1732620800000|2024-11-26 11:33:20|181093.5|181003.5|181092.6|181002.6|181098.6|181008.6|181092.6|181002.6|8
1732620810000|2024-11-26 11:33:30|181090.9|181000.9|181088.8|180998.8|181090.9|181000.9|181083.3|180993.3|5
1732620820000|2024-11-26 11:33:40|181086.9|180996.9|181082.3|180992.3|181086.9|180996.9|181082.3|180992.3|2
1732620830000|2024-11-26 11:33:50|181080.5|180990.5|181073.2|180983.2|181080.5|180990.5|181073.2|180983.2|5
1732620840000|2024-11-26 11:34:00|181075.9|180985.9|181075.9|180985.9|181075.9|180985.9|181075.9|180985.9|1
1732620850000|2024-11-26 11:34:10|181078.9|180988.9|181073.5|180983.5|181078.9|180988.9|181073.5|180983.5|4
1732620860000|2024-11-26 11:34:20|181076.9|180986.9|181076.9|180986.9|181076.9|180986.9|181076.9|180986.9|1
1732620870000|2024-11-26 11:34:30|181078.9|180988.9|181097|181007|181099|181009|181076.5|180986.5|10
1732620880000|2024-11-26 11:34:40|181099|181009|181109.3|180979.3|181115.8|181016.5|181093|180979|12
1732620890000|2024-11-26 11:34:50|181112.6|180982.6|181112.9|180982.9|181113.3|180983.3|181112.3|180982.3|4
1732620900000|2024-11-26 11:35:00|181112.3|180982.3|181105.2|180975.2|181112.3|180982.3|181105.2|180975.2|3
1732620910000|2024-11-26 11:35:10|181102.6|180972.6|181079.2|180989.2|181102.6|180989.2|181079.2|180972.6|2
1732620920000|2024-11-26 11:35:20|181081.6|180991.6|181082.2|180992.2|181084.2|180994.2|181079.9|180989.9|4
1732620930000|2024-11-26 11:35:30|181081|180991|181081|180991|181081|180991|181081|180991|1
1732620950000|2024-11-26 11:35:50|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|1
1732620960000|2024-11-26 11:36:00|181075.5|180985.5|181075.2|180985.2|181078.8|180988.8|181074|180984|5
1732620970000|2024-11-26 11:36:10|181073.5|180983.5|181076.2|180986.2|181076.2|180986.2|181073.5|180983.5|2
1732620980000|2024-11-26 11:36:20|181079.2|180989.2|181074.2|180984.2|181079.2|180989.2|181074.2|180984.2|6
1732620990000|2024-11-26 11:36:30|181077.2|180987.2|181074.8|180984.8|181077.2|180987.2|181072.8|180982.8|5
1732621000000|2024-11-26 11:36:40|181071.2|180981.2|181070.2|180980.2|181073.5|180983.5|181070.2|180980.2|3
1732621010000|2024-11-26 11:36:50|181070.4|180980.4|181066.7|180976.7|181074.1|180984.1|181064.4|180974.4|12
1732621020000|2024-11-26 11:37:00|181070.7|180980.7|181074.5|180984.5|181075.8|180985.8|181070.7|180980.7|4
1732621030000|2024-11-26 11:37:10|181076.1|180986.1|181077.4|180987.4|181084.8|180994.8|181076.1|180986.1|14
1732621040000|2024-11-26 11:37:20|181080.1|180990.1|181079.1|180989.1|181081.1|180991.1|181076.8|180986.8|5
1732621050000|2024-11-26 11:37:30|181081.1|180991.1|181058.7|180968.7|181081.1|180991.1|181025.3|180935.3|7
1732621070000|2024-11-26 11:37:50|181107.4|181017.4|181114.6|181024.6|181116.9|181026.9|181107|181017|16
1732621080000|2024-11-26 11:38:00|181110.6|181020.6|181173.6|181043.6|181183.8|181090.2|181108.1|181018.1|21
1732621090000|2024-11-26 11:38:10|181172.6|181042.6|181168.2|181038.2|181173.3|181043.3|181164.7|181034.7|13
1732621100000|2024-11-26 11:38:20|181171.8|181041.8|181166.5|181036.5|181171.8|181041.8|181166.5|181036.5|6
1732621110000|2024-11-26 11:38:30|181170.8|181040.8|181166.5|181036.5|181170.8|181040.8|181164.2|181034.2|8
1732621120000|2024-11-26 11:38:40|181168.8|181038.8|181172.9|181042.9|181173.9|181043.9|181167.9|181037.9|6
1732621130000|2024-11-26 11:38:50|181177.3|181047.3|181171.7|181041.7|181177.3|181047.3|181169.7|181039.7|5
1732621140000|2024-11-26 11:39:00|181168.8|181038.8|181168.8|181038.8|181171.7|181041.7|181166.1|181036.1|7
1732621150000|2024-11-26 11:39:10|181166.1|181036.1|181167.6|181037.6|181171.3|181041.3|181164.1|181034.1|6
1732621160000|2024-11-26 11:39:20|181161.6|181031.6|181159.9|181029.9|181162.2|181032.2|181159.9|181029.9|4
1732621170000|2024-11-26 11:39:30|181158.3|181028.3|181156.6|181026.6|181158.3|181028.3|181156.6|181026.6|2
1732621180000|2024-11-26 11:39:40|181146.6|181016.6|181172.7|181042.7|181173.4|181043.4|181146.6|181016.6|9
1732621190000|2024-11-26 11:39:50|181166.2|181036.2|181162.5|181032.5|181166.2|181036.2|181162.5|181032.5|3
1732621200000|2024-11-26 11:40:00|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|181160.8|181030.8|1
1732621210000|2024-11-26 11:40:10|181156.5|181026.5|181146.9|181016.9|181156.5|181026.5|181143.6|181013.6|6
1732621220000|2024-11-26 11:40:20|181150.5|181020.5|181158.6|181028.6|181158.6|181028.6|181145.5|181015.5|3
1732621230000|2024-11-26 11:40:30|181160.3|181030.3|181160.3|181030.3|181160.3|181030.3|181160.3|181030.3|1
1732621240000|2024-11-26 11:40:40|181161.6|181031.6|181162|181032|181164.6|181034.6|181159|181029|5
1732621250000|2024-11-26 11:40:50|181163|181033|181163|181033|181163|181033|181163|181033|1
1732621260000|2024-11-26 11:41:00|181162|181032|181162|181032|181162|181032|181159.3|181029.3|3
1732621270000|2024-11-26 11:41:10|181164|181034|181162.8|181032.8|181172|181042|181162.8|181032.8|9
1732621280000|2024-11-26 11:41:20|181163.1|181033.1|181162.8|181032.8|181163.1|181033.1|181162.8|181032.8|2
1732621290000|2024-11-26 11:41:30|181163.8|181033.8|181162.1|181032.1|181164.1|181034.1|181162.1|181032.1|4
1732621300000|2024-11-26 11:41:40|181159.8|181029.8|181147.2|181017.2|181159.8|181029.8|181147.2|181017.2|5
1732621310000|2024-11-26 11:41:50|181145.2|181015.2|181147.9|181017.9|181147.9|181017.9|181143.5|181013.5|4
1732621320000|2024-11-26 11:42:00|181148.2|181018.2|181126.7|180996.7|181148.2|181018.2|181126.7|180996.7|13
1732621330000|2024-11-26 11:42:10|181130|181000|181138.9|181008.9|181138.9|181008.9|181128|180998|7
1732621340000|2024-11-26 11:42:20|181141.3|181011.3|181113|181023|181141.3|181023|181102.3|180995.3|13
1732621350000|2024-11-26 11:42:30|181114.7|181024.7|181112.7|181022.7|181114.7|181024.7|181108.7|181018.7|3
1732621360000|2024-11-26 11:42:40|181114.3|181024.3|181117.7|181027.7|181117.7|181027.7|181114.3|181024.3|2
1732621370000|2024-11-26 11:42:50|181113.3|181023.3|181111.3|181021.3|181113.3|181023.3|181108|181018|6
1732621380000|2024-11-26 11:43:00|181109.7|181019.7|181112.4|181022.4|181114.4|181024.4|181105.3|181015.3|12
1732621390000|2024-11-26 11:43:10|181108|181018|181106.7|181016.7|181113|181023|181106.7|181016.7|7
1732621400000|2024-11-26 11:43:20|181106.6|181016.6|181105.6|181015.6|181109.9|181019.9|181105.6|181015.6|3
1732621410000|2024-11-26 11:43:30|181109.2|181019.2|181081.9|180991.9|181109.2|181019.2|181081.9|180991.9|4
1732621420000|2024-11-26 11:43:40|181079.7|180989.7|181043.1|180953.1|181079.7|180989.7|181043.1|180953.1|16
1732621430000|2024-11-26 11:43:50|181045.8|180955.8|181021|180931|181046.5|180956.5|181018.3|180928.3|12
1732621440000|2024-11-26 11:44:00|181022.8|180932.8|181018.3|180928.3|181035.3|180945.3|181018.3|180928.3|7
1732621450000|2024-11-26 11:44:10|181014|180924|181017|180927|181017|180927|181014|180924|2
1732621460000|2024-11-26 11:44:20|181015.3|180925.3|181015.3|180925.3|181015.3|180925.3|181015.3|180925.3|1
1732621470000|2024-11-26 11:44:30|181019.6|180929.6|181037.2|180947.2|181041.5|180951.5|181019.6|180929.6|8
1732621480000|2024-11-26 11:44:40|181038.6|180948.6|181035.5|180945.5|181042.5|180952.5|181025.9|180935.9|16
1732621490000|2024-11-26 11:44:50|181030.2|180940.2|181019.5|180929.5|181031.9|180941.9|181019.5|180929.5|5
1732621500000|2024-11-26 11:45:00|181017.7|180927.7|181017.7|180927.7|181018.4|180928.4|181017.7|180927.7|3
1732621510000|2024-11-26 11:45:10|181019.7|180929.7|181041.4|180911.4|181060.8|180930.8|181018.7|180911.1|11
1732621520000|2024-11-26 11:45:20|181040.1|180910.1|181040.1|180910.1|181040.1|180910.1|181040.1|180910.1|1
1732621540000|2024-11-26 11:45:40|181060.1|180930.1|181044.8|180914.8|181060.1|180930.1|181043.1|180913.1|5
1732621550000|2024-11-26 11:45:50|181046.4|180916.4|181059.4|180929.4|181065.1|180935.1|181046.4|180916.4|10
1732621560000|2024-11-26 11:46:00|181062.8|180932.8|181064.4|180934.4|181064.8|180934.8|181060.4|180930.4|6
1732621570000|2024-11-26 11:46:10|181066|180936|181064.7|180934.7|181068.3|180938.3|181061.3|180931.3|8
1732621580000|2024-11-26 11:46:20|181066.2|180936.2|181067.9|180937.9|181067.9|180937.9|181064.6|180934.6|3
1732621590000|2024-11-26 11:46:30|181066.9|180936.9|181069.7|180939.7|181076.4|180946.4|181066.9|180936.9|7
1732621600000|2024-11-26 11:46:40|181074.4|180944.4|181079.5|180949.5|181079.5|180949.5|181071|180941|6
1732621610000|2024-11-26 11:46:50|181074.5|180944.5|181073.1|180943.1|181080.2|180950.2|181073.1|180943.1|5
1732621620000|2024-11-26 11:47:00|181070.8|180940.8|181071.1|180941.1|181074.4|180944.4|181070.1|180940.1|7
1732621630000|2024-11-26 11:47:10|181068.8|180938.8|181066.7|180936.7|181069.3|180939.3|181066.7|180936.7|5
1732621640000|2024-11-26 11:47:20|181063.7|180933.7|181069|180939|181071.7|180941.7|181063.7|180933.7|5
1732621660000|2024-11-26 11:47:40|181070.8|180940.8|181070.8|180940.8|181070.8|180940.8|181070.8|180940.8|1
1732621680000|2024-11-26 11:48:00|181073.8|180943.8|181049.8|180919.8|181073.8|180943.8|181049.8|180919.8|8
1732621690000|2024-11-26 11:48:10|181051.7|180921.7|181050.2|180920.2|181056.6|180926.6|181048.2|180918.2|5
1732621700000|2024-11-26 11:48:20|181052.2|180922.2|181050.1|180920.1|181059.4|180929.4|181050.1|180920.1|7
1732621710000|2024-11-26 11:48:30|181048.4|180918.4|181027.7|180937.7|181048.4|180938.7|181024.7|180918.4|7
1732621720000|2024-11-26 11:48:40|181027.4|180937.4|181027.4|180937.4|181028.1|180938.1|181023.4|180933.4|5
1732621730000|2024-11-26 11:48:50|181028.7|180938.7|180994.9|180904.9|181031.1|180941.1|180983.2|180893.2|15
1732621740000|2024-11-26 11:49:00|180992.9|180902.9|181012.4|180922.4|181016.9|180926.9|180992.3|180902.3|20
1732621750000|2024-11-26 11:49:10|181014.2|180924.2|181010.6|180920.6|181015.9|180925.9|181010.2|180920.2|8
1732621760000|2024-11-26 11:49:20|181006.4|180916.4|181014.5|180924.5|181014.6|180924.6|181006.4|180916.4|17
1732621770000|2024-11-26 11:49:30|181015.2|180925.2|181015.4|180925.4|181015.4|180925.4|181001.5|180911.5|9
1732621780000|2024-11-26 11:49:40|181013.9|180923.9|181013.9|180923.9|181013.9|180923.9|181004.6|180914.6|12
1732621790000|2024-11-26 11:49:50|181014.9|180924.9|181016.2|180926.2|181016.2|180926.2|181014.9|180924.9|4
1732621800000|2024-11-26 11:50:00|181017.9|180927.9|181018.8|180928.8|181018.8|180928.8|181013.9|180923.9|4
1732621810000|2024-11-26 11:50:10|181019.8|180929.8|181019.4|180929.4|181019.8|180929.8|181017.4|180927.4|3
1732621820000|2024-11-26 11:50:20|181021.8|180931.8|181019.4|180929.4|181021.8|180931.8|181019.4|180929.4|2
1732621830000|2024-11-26 11:50:30|181021.8|180931.8|181020.4|180930.4|181021.8|180931.8|181017.4|180927.4|3
1732621850000|2024-11-26 11:50:50|181018.4|180928.4|181018|180928|181021.4|180931.4|181012|180922|6
1732621860000|2024-11-26 11:51:00|181020|180930|181041.7|180951.7|181045.4|180955.4|181020|180930|8
1732621870000|2024-11-26 11:51:10|181022.7|180932.7|181016.7|180926.7|181024.4|180934.4|181016.7|180926.7|5
1732621880000|2024-11-26 11:51:20|181020.1|180930.1|181020.1|180930.1|181020.1|180930.1|181020.1|180930.1|1
1732621890000|2024-11-26 11:51:30|181015.7|180925.7|181018.4|180928.4|181018.4|180928.4|181015.4|180925.4|3
1732621900000|2024-11-26 11:51:40|181020.1|180930.1|181020.1|180930.1|181020.1|180930.1|181016.7|180926.7|3
1732621910000|2024-11-26 11:51:50|181016.1|180926.1|181019.1|180929.1|181019.1|180929.1|181016.1|180926.1|2
1732621920000|2024-11-26 11:52:00|181014.7|180924.7|181012.4|180922.4|181014.7|180924.7|181006|180916|8
1732621930000|2024-11-26 11:52:10|181007.4|180917.4|181006|180916|181011.4|180921.4|181006|180916|3
1732621940000|2024-11-26 11:52:20|181004.4|180914.4|181005.7|180915.7|181007.7|180917.7|181003|180913|4
1732621950000|2024-11-26 11:52:30|181009|180919|181014.8|180924.8|181014.8|180924.8|181004|180914|4
1732621960000|2024-11-26 11:52:40|181018.8|180928.8|181021.4|180931.4|181023.4|180933.4|181014.8|180924.8|9
1732621970000|2024-11-26 11:52:50|181018.8|180928.8|181023.1|180933.1|181023.4|180933.4|181018.8|180928.8|4
1732621980000|2024-11-26 11:53:00|181020.8|180930.8|181023.4|180933.4|181024.8|180934.8|181016.1|180926.1|6
1732621990000|2024-11-26 11:53:10|181021.1|180931.1|181022.4|180932.4|181022.4|180932.4|181014.4|180924.4|5
1732622000000|2024-11-26 11:53:20|181020.4|180930.4|181020.4|180930.4|181020.4|180930.4|181020.4|180930.4|1
1732622010000|2024-11-26 11:53:30|181019.4|180929.4|181010.8|180920.8|181019.4|180929.4|181007.8|180917.8|5
1732622020000|2024-11-26 11:53:40|181006.4|180916.4|181015.2|180925.2|181015.2|180925.2|181006.4|180916.4|3
1732622030000|2024-11-26 11:53:50|181009.7|180919.7|181009.7|180919.7|181009.7|180919.7|181006.7|180916.7|3
1732622040000|2024-11-26 11:54:00|181005.3|180915.3|181004|180914|181006|180916|181001.7|180911.7|5
1732622050000|2024-11-26 11:54:10|181000.4|180910.4|180998.7|180908.7|181000.4|180910.4|180998.7|180908.7|2
1732622060000|2024-11-26 11:54:20|181001.4|180911.4|181000.7|180910.7|181005|180915|180998|180908|7
1732622070000|2024-11-26 11:54:30|181003|180913|181019.8|180929.8|181024.7|180934.7|181003|180913|7
1732622080000|2024-11-26 11:54:40|181019.7|180929.7|181020.1|180930.1|181020.1|180930.1|181012.4|180922.4|5
1732622090000|2024-11-26 11:54:50|181011.1|180921.1|181028.2|180938.2|181038|180948|181011.1|180921.1|10
1732622100000|2024-11-26 11:55:00|181029.2|180939.2|181035|180945|181035|180945|181029.2|180939.2|4
1732622110000|2024-11-26 11:55:10|181030.6|180940.6|181037|180947|181037|180947|181030.6|180940.6|3
1732622120000|2024-11-26 11:55:20|181038.7|180948.7|181019|180929|181060.3|180948.7|181017|180917.3|10
1732622130000|2024-11-26 11:55:30|181007.4|180917.4|181007.4|180917.4|181007.4|180917.4|181007.4|180917.4|1
1732622140000|2024-11-26 11:55:40|181005.6|180915.6|181005.6|180915.6|181005.6|180915.6|181005.6|180915.6|1
1732622160000|2024-11-26 11:56:00|181010.9|180920.9|181058.2|180968.2|181058.2|180968.2|181010.9|180920.9|5
1732622170000|2024-11-26 11:56:10|181056.5|180966.5|181064.9|180974.9|181065.5|180975.5|181056.5|180966.5|8
1732622180000|2024-11-26 11:56:20|181066.3|180976.3|181066.3|180976.3|181066.3|180976.3|181066.3|180976.3|1
1732622190000|2024-11-26 11:56:30|181068.9|180978.9|181067.3|180977.3|181069.3|180979.3|181063.9|180973.9|6
1732622210000|2024-11-26 11:56:50|181065.6|180975.6|181031.8|180941.8|181066.6|180976.6|181027.2|180937.2|10
1732622220000|2024-11-26 11:57:00|181033.7|180943.7|181069|180939|181069|180949|181033.7|180934.6|7
1732622230000|2024-11-26 11:57:10|181070|180940|181070|180940|181070|180940|181070|180940|1
1732622250000|2024-11-26 11:57:30|181071.7|180941.7|181071.7|180941.7|181071.7|180941.7|181071.7|180941.7|1
1732622260000|2024-11-26 11:57:40|181070.1|180940.1|181064.2|180934.2|181070.1|180940.1|181062.5|180932.5|5
1732622280000|2024-11-26 11:58:00|181064.3|180934.3|181063.9|180973.9|181080.6|180973.9|181063.9|180934.3|6
1732622290000|2024-11-26 11:58:10|181060.6|180970.6|181057.9|180967.9|181060.6|180970.6|181055.7|180965.7|5
1732622300000|2024-11-26 11:58:20|181059.5|180969.5|181052.5|180962.5|181059.5|180969.5|181052.5|180962.5|4
1732622310000|2024-11-26 11:58:30|181054.2|180964.2|181059|180969|181060.6|180970.6|181054.2|180964.2|5
1732622320000|2024-11-26 11:58:40|181061|180971|181061.2|180971.2|181061.4|180971.4|181059.4|180969.4|6
1732622340000|2024-11-26 11:59:00|181063.4|180973.4|181063.9|180973.9|181068.2|180978.2|181063.4|180973.4|4
1732622350000|2024-11-26 11:59:10|181061.6|180971.6|181058.4|180968.4|181061.6|180971.6|181058.4|180968.4|2
1732622360000|2024-11-26 11:59:20|181055.1|180965.1|181048.1|180958.1|181055.1|180965.1|181048.1|180958.1|4
1732622370000|2024-11-26 11:59:30|181045.8|180955.8|181043.1|180953.1|181045.8|180955.8|181040.4|180950.4|4
1732622390000|2024-11-26 11:59:50|181044.9|180954.9|181046.6|180956.6|181048.2|180958.2|181044.9|180954.9|4
1732622400000|2024-11-26 12:00:00|181044.9|180954.9|181050.7|180960.7|181050.7|180960.7|181041|180951|14
1732622410000|2024-11-26 12:00:10|181053.1|180963.1|181055.7|180965.7|181064.1|180974.1|181053.1|180963.1|7
1732622420000|2024-11-26 12:00:20|181054.1|180964.1|181054.8|180964.8|181054.8|180964.8|181052.4|180962.4|3
1732622430000|2024-11-26 12:00:30|181056.5|180966.5|181054.8|180964.8|181056.5|180966.5|181054.8|180964.8|2
1732622440000|2024-11-26 12:00:40|181050.7|180960.7|181049|180959|181050.7|180960.7|181049|180959|2
1732622450000|2024-11-26 12:00:50|181046|180956|181040.3|180950.3|181046|180956|181040.3|180950.3|2
1732622460000|2024-11-26 12:01:00|181044.3|180954.3|181047|180957|181047|180957|181044.3|180954.3|4
1732622470000|2024-11-26 12:01:10|181044.9|180954.9|181047.1|180957.1|181047.1|180957.1|181044.9|180954.9|3
1732622490000|2024-11-26 12:01:30|181048.6|180958.6|181139.1|181049.1|181139.1|181049.1|181048.6|180958.6|11
1732622500000|2024-11-26 12:01:40|181141|181051|181141|181051|181141|181051|181141|181051|1
1732622510000|2024-11-26 12:01:50|181138.2|181048.2|181137.9|181047.9|181138.2|181048.2|181137.2|181047.2|3
1732622520000|2024-11-26 12:02:00|181137.6|181047.6|181137.2|181047.2|181138.9|181048.9|181137.2|181047.2|3
1732622530000|2024-11-26 12:02:10|181139.8|181049.8|181137.2|181047.2|181139.8|181049.8|181137.2|181047.2|2
1732622540000|2024-11-26 12:02:20|181143.6|181053.6|181142.3|181052.3|181143.6|181053.6|181139|181049|6
1732622550000|2024-11-26 12:02:30|181139.4|181049.4|181145.8|181055.8|181147.2|181057.2|181139.4|181049.4|8
1732622560000|2024-11-26 12:02:40|181144.2|181054.2|181140.5|181050.5|181144.2|181054.2|181140.5|181050.5|2
1732622570000|2024-11-26 12:02:50|181145.5|181055.5|181145.2|181055.2|181148.2|181058.2|181141.2|181051.2|6
1732622580000|2024-11-26 12:03:00|181146.8|181056.8|181139.1|181049.1|181146.8|181056.8|181139.1|181049.1|5
1732622590000|2024-11-26 12:03:10|181140.7|181050.7|181141.2|181051.2|181146.1|181056.1|181140.7|181050.7|6
1732622600000|2024-11-26 12:03:20|181138.5|181048.5|181138.5|181048.5|181138.5|181048.5|181138.5|181048.5|1
1732622610000|2024-11-26 12:03:30|181136.8|181046.8|181114.3|180984.3|181136.8|181046.8|181114.3|180984.3|8
1732622620000|2024-11-26 12:03:40|181112.7|180982.7|181093.6|180963.6|181112.7|180982.7|181090.3|180960.3|14
1732622630000|2024-11-26 12:03:50|181088.3|180958.3|181086.1|180956.1|181092|180962|181081.7|180951.7|7
1732622640000|2024-11-26 12:04:00|181080.4|180950.4|181058.7|180968.7|181084.4|180970.7|181051.1|180945.5|14
1732622650000|2024-11-26 12:04:10|181057|180967|181055.5|180965.5|181060.7|180970.7|181055.5|180965.5|6
1732622660000|2024-11-26 12:04:20|181057.1|180967.1|181057.1|180967.1|181060.1|180970.1|181057.1|180967.1|3
1732622670000|2024-11-26 12:04:30|181055.5|180965.5|181051.5|180961.5|181055.5|180965.5|181051.5|180961.5|8
1732622680000|2024-11-26 12:04:40|181050.8|180960.8|181055.5|180965.5|181055.5|180965.5|181050.8|180960.8|7
1732622690000|2024-11-26 12:04:50|181049.8|180959.8|181051.8|180961.8|181052.3|180962.3|181047.3|180957.3|8
1732622700000|2024-11-26 12:05:00|181053.5|180963.5|181038.4|180948.4|181053.9|180963.9|181002.9|180912.9|15
1732622710000|2024-11-26 12:05:10|181042.1|180952.1|181040.5|180950.5|181044.1|180954.1|181028.8|180938.8|14
1732622720000|2024-11-26 12:05:20|181036.5|180946.5|181027.5|180937.5|181036.5|180946.5|181024.5|180934.5|9
1732622730000|2024-11-26 12:05:30|181042.3|180952.3|181043.3|180953.3|181045.3|180955.3|181040|180950|5
1732622740000|2024-11-26 12:05:40|181035.1|180945.1|181029.4|180939.4|181047.9|180957.9|181028|180938|11
1732622750000|2024-11-26 12:05:50|181025.7|180935.7|181029.4|180939.4|181029.4|180939.4|181025.7|180935.7|2
1732622760000|2024-11-26 12:06:00|181028.4|180938.4|181029.4|180939.4|181029.4|180939.4|181024.7|180934.7|6
1732622770000|2024-11-26 12:06:10|181031.1|180941.1|181035.6|180945.6|181038.6|180948.6|181024.7|180934.7|11
1732622780000|2024-11-26 12:06:20|181034|180944|181032.3|180942.3|181034|180944|181025.3|180935.3|3
1732622790000|2024-11-26 12:06:30|181030.6|180940.6|181034.3|180944.3|181034.3|180944.3|181030.6|180940.6|2
1732622800000|2024-11-26 12:06:40|181038.7|180948.7|181043.4|180953.4|181043.7|180953.7|181038.7|180948.7|6
1732622810000|2024-11-26 12:06:50|181046.7|180956.7|181045.4|180955.4|181049.4|180959.4|181045.4|180955.4|4
1732622820000|2024-11-26 12:07:00|181047.1|180957.1|181047.5|180957.5|181050.5|180960.5|181047.1|180957.1|3
1732622830000|2024-11-26 12:07:10|181048.2|180958.2|181051.6|180961.6|181051.6|180961.6|181046.1|180956.1|9
1732622840000|2024-11-26 12:07:20|181050.6|180960.6|181048.4|180958.4|181050.6|180960.6|181046.4|180956.4|7
1732622850000|2024-11-26 12:07:30|181044.8|180954.8|181046.1|180956.1|181050.8|180960.8|181043.1|180953.1|11
1732622860000|2024-11-26 12:07:40|181039.8|180949.8|181039.8|180949.8|181041.5|180951.5|181037.5|180947.5|7
1732622870000|2024-11-26 12:07:50|181044.5|180954.5|181050.1|180960.1|181050.1|180960.1|181041.8|180951.8|8
1732622880000|2024-11-26 12:08:00|181046.1|180956.1|181072.6|180942.6|181072.6|180960.9|181044.5|180937.6|10
1732622890000|2024-11-26 12:08:10|181069.3|180939.3|181057.3|180927.3|181070.3|180940.3|181057.3|180927.3|12
1732622900000|2024-11-26 12:08:20|181060.3|180930.3|181066.8|180936.8|181070.2|180940.2|181060.3|180930.3|18
1732622910000|2024-11-26 12:08:30|181071.1|180941.1|181086.3|180956.3|181086.3|180956.3|181066.2|180936.2|14
1732622920000|2024-11-26 12:08:40|181084.9|180954.9|181092.8|180962.8|181093.5|180963.5|181084.9|180954.9|6
1732622930000|2024-11-26 12:08:50|181092.2|180962.2|181101.5|180971.5|181101.5|180971.5|181092.2|180962.2|5
1732622940000|2024-11-26 12:09:00|181097.2|180967.2|181088.5|180958.5|181097.2|180967.2|181083.8|180953.8|11
1732622950000|2024-11-26 12:09:10|181083.2|180953.2|181073.7|180943.7|181089.4|180959.4|181073.7|180943.7|20
1732622960000|2024-11-26 12:09:20|181073|180943|181085.7|180955.7|181088.7|180958.7|181073|180943|9
1732622970000|2024-11-26 12:09:30|181086.3|180956.3|181071.3|180941.3|181086.3|180956.3|181071.3|180941.3|13
1732622980000|2024-11-26 12:09:40|181072.3|180942.3|181057.5|180927.5|181085.6|180955.6|181046.6|180916.6|19
1732622990000|2024-11-26 12:09:50|181057.1|180927.1|181055|180925|181058.3|180928.3|181050.5|180920.5|11
1732623000000|2024-11-26 12:10:00|181048.3|180918.3|181025.7|180935.7|181053.6|180935.7|181025.7|180917.3|7
1732623010000|2024-11-26 12:10:10|181029|180939|181024|180934|181029|180939|181024|180934|4
1732623020000|2024-11-26 12:10:20|181026.7|180936.7|181034.5|180944.5|181036.8|180946.8|181023.3|180933.3|6
1732623030000|2024-11-26 12:10:30|181034.8|180944.8|181044.6|180954.6|181044.6|180954.6|181034.8|180944.8|8
1732623040000|2024-11-26 12:10:40|181043.9|180953.9|181046.9|180956.9|181046.9|180956.9|181043.9|180953.9|6
1732623050000|2024-11-26 12:10:50|181044.8|180954.8|181043.9|180953.9|181050.1|180960.1|181043.9|180953.9|11
1732623060000|2024-11-26 12:11:00|181041.9|180951.9|181030.3|180940.3|181041.9|180951.9|181030.3|180940.3|7
1732623070000|2024-11-26 12:11:10|181035|180945|181033.3|180943.3|181035|180945|181031|180941|4
1732623080000|2024-11-26 12:11:20|181028|180938|181029|180939|181032|180942|181025.4|180935.4|11
1732623090000|2024-11-26 12:11:30|181025|180935|181056.5|180966.5|181057.5|180967.5|181025|180935|8
1732623100000|2024-11-26 12:11:40|181038.6|180948.6|181050.2|180960.2|181053.5|180963.5|181038.6|180948.6|16
1732623110000|2024-11-26 12:11:50|181048.5|180958.5|181050.5|180960.5|181054.6|180964.6|181048.5|180958.5|10
1732623120000|2024-11-26 12:12:00|181053.1|180963.1|181055.7|180965.7|181055.7|180965.7|181045.2|180955.2|13
1732623130000|2024-11-26 12:12:10|181052|180962|181084.1|180954.1|181085.4|180967.4|181052|180954.1|6
1732623140000|2024-11-26 12:12:20|181079.5|180949.5|181082.8|180952.8|181082.8|180952.8|181079.5|180949.5|2
1732623150000|2024-11-26 12:12:30|181077.8|180947.8|181084.8|180954.8|181084.8|180954.8|181077.8|180947.8|3
1732623160000|2024-11-26 12:12:40|181079.5|180949.5|181076.5|180946.5|181081.2|180951.2|181076.5|180946.5|4
1732623170000|2024-11-26 12:12:50|181075|180945|181057.4|180967.4|181075|180967.4|181045.7|180945|13
1732623180000|2024-11-26 12:13:00|181059.2|180969.2|181060.5|180970.5|181062.5|180972.5|181057.5|180967.5|6
1732623190000|2024-11-26 12:13:10|181055.8|180965.8|181058.5|180968.5|181058.5|180968.5|181055.8|180965.8|2
1732623200000|2024-11-26 12:13:20|181056.6|180966.6|181042.4|180952.4|181056.6|180966.6|181042.4|180952.4|7
1732623210000|2024-11-26 12:13:30|181043.1|180953.1|181041.4|180951.4|181043.1|180953.1|181041.4|180951.4|2
1732623220000|2024-11-26 12:13:40|181043.1|180953.1|181040.5|180950.5|181043.1|180953.1|181039.1|180949.1|5
1732623240000|2024-11-26 12:14:00|181038.8|180948.8|181040.5|180950.5|181040.5|180950.5|181036.2|180946.2|4
1732623250000|2024-11-26 12:14:10|181039.5|180949.5|181045|180955|181045|180955|181039.5|180949.5|3
1732623260000|2024-11-26 12:14:20|181040.5|180950.5|181039.5|180949.5|181040.5|180950.5|181037.8|180947.8|6
1732623300000|2024-11-26 12:15:00|181020.7|180930.7|181026.4|180936.4|181026.4|180936.4|181020.7|180930.7|10
1732623310000|2024-11-26 12:15:10|181023.1|180933.1|181026.4|180936.4|181026.4|180936.4|181023.1|180933.1|2
1732623320000|2024-11-26 12:15:20|181026.1|180936.1|180956.2|180866.2|181026.1|180936.1|180956.2|180866.2|7
1732623330000|2024-11-26 12:15:30|180975.2|180885.2|180935.1|180845.1|180985.2|180885.2|180923.8|180833.8|23
1732623340000|2024-11-26 12:15:40|180989.9|180899.9|181011.6|180881.6|181012.8|180907.4|180989.9|180875.1|21
1732623350000|2024-11-26 12:15:50|181010|180880|181008.3|180878.3|181011.3|180881.3|181006.3|180876.3|26
1732623360000|2024-11-26 12:16:00|181011|180881|181006.3|180876.3|181013.6|180883.6|181006.3|180876.3|27
1732623370000|2024-11-26 12:16:10|181007.3|180877.3|181023.9|180893.9|181023.9|180893.9|180985.2|180855.2|25
1732623380000|2024-11-26 12:16:20|181026.8|180896.8|181083.1|180953.1|181083.1|180953.1|181026.2|180896.2|12
1732623390000|2024-11-26 12:16:30|181086.8|180956.8|181088.6|180958.6|181090.6|180960.6|181085.6|180955.6|6
1732623400000|2024-11-26 12:16:40|181090.3|180960.3|181083.5|180953.5|181090.8|180960.8|181080.8|180950.8|14
1732623410000|2024-11-26 12:16:50|181080.5|180950.5|181066.1|180936.1|181081.1|180951.1|181066.1|180936.1|12
1732623420000|2024-11-26 12:17:00|181065.5|180935.5|181067.5|180937.5|181067.5|180937.5|181057.6|180927.6|10
1732623430000|2024-11-26 12:17:10|181067.6|180937.6|181049.4|180919.4|181067.6|180937.6|181049.4|180919.4|10
1732623440000|2024-11-26 12:17:20|181046.8|180916.8|181012.1|180922.1|181046.8|180931.7|181012.1|180914.7|9
1732623450000|2024-11-26 12:17:30|181016|180926|181040.5|180950.5|181042.2|180952.2|181016|180926|14
1732623460000|2024-11-26 12:17:40|181038.3|180948.3|181019.4|180929.4|181038.3|180948.3|181016.1|180926.1|10
1732623470000|2024-11-26 12:17:50|181020.8|180930.8|181025.9|180935.9|181027.5|180937.5|181003.8|180873.8|8
1732623480000|2024-11-26 12:18:00|181004|180874|180950.3|180820.3|181004|180874|180950.3|180820.3|14
1732623490000|2024-11-26 12:18:10|180946.5|180816.5|180968.9|180838.9|180968.9|180838.9|180944.3|180814.3|15
1732623500000|2024-11-26 12:18:20|180965.9|180835.9|180967.8|180837.8|180969.6|180839.6|180952.7|180822.7|14
1732623510000|2024-11-26 12:18:30|180965.3|180835.3|180942|180812|180965.3|180835.3|180942|180812|21
1732623520000|2024-11-26 12:18:40|180939.3|180809.3|180913.9|180783.9|180940.8|180810.8|180912.8|180782.8|12
1732623530000|2024-11-26 12:18:50|180912.9|180782.9|180918.7|180788.7|180918.7|180788.7|180909.9|180779.9|6
1732623540000|2024-11-26 12:19:00|180921.2|180791.2|180965.4|180835.4|180965.4|180835.4|180907|180777|10
1732623550000|2024-11-26 12:19:10|180963.1|180833.1|180974.7|180844.7|180997.3|180867.3|180963.1|180833.1|21
1732623560000|2024-11-26 12:19:20|180974.5|180844.5|180972.8|180842.8|180993.3|180863.3|180961.8|180831.8|19
1732623570000|2024-11-26 12:19:30|180972.5|180842.5|180965.7|180835.7|180978.4|180848.4|180964|180834|16
1732623580000|2024-11-26 12:19:40|180971.6|180841.6|180974.1|180844.1|180974.1|180844.1|180967.1|180837.1|9
1732623590000|2024-11-26 12:19:50|180972.6|180842.6|180972.3|180842.3|180974.8|180844.8|180970.3|180840.3|10
1732623600000|2024-11-26 12:20:00|180975|180845|180967.7|180837.7|180975|180845|180965.8|180835.8|12
1732623610000|2024-11-26 12:20:10|180966.2|180836.2|180959.1|180829.1|180966.8|180836.8|180957.1|180827.1|11
1732623620000|2024-11-26 12:20:20|180959.8|180829.8|180963.1|180833.1|180965.5|180835.5|180959.1|180829.1|8
1732623630000|2024-11-26 12:20:30|180961.3|180831.3|180922.1|180832.1|180961.3|180834.2|180919.4|180823.6|12
1732623640000|2024-11-26 12:20:40|180905.9|180775.9|180869.2|180739.2|180905.9|180775.9|180859.9|180729.9|19
1732623650000|2024-11-26 12:20:50|180867.2|180737.2|180866.7|180736.7|180870.2|180740.2|180862.4|180732.4|24
1732623660000|2024-11-26 12:21:00|180867.3|180737.3|180917.8|180787.8|180917.8|180787.8|180867.3|180737.3|16
1732623670000|2024-11-26 12:21:10|180918.9|180788.9|180948|180818|180950.5|180820.5|180918.9|180788.9|9
1732623680000|2024-11-26 12:21:20|180950.8|180820.8|180943.3|180813.3|180958.5|180828.5|180940.5|180810.5|18
1732623690000|2024-11-26 12:21:30|180942.8|180812.8|180938.7|180808.7|180943.2|180813.2|180938.7|180808.7|7
1732623700000|2024-11-26 12:21:40|180940.2|180810.2|180938.7|180808.7|180942|180812|180936|180806|13
1732623710000|2024-11-26 12:21:50|180938|180808|180936.7|180806.7|180941.7|180811.7|180936.7|180806.7|13
1732623720000|2024-11-26 12:22:00|180934.9|180804.9|180910.9|180820.9|180934.9|180820.9|180896.2|180804.9|10
1732623730000|2024-11-26 12:22:10|180913.6|180823.6|180925.3|180795.3|180937.7|180823.6|180909.2|180795.3|11
1732623740000|2024-11-26 12:22:20|180921.5|180791.5|180924|180794|180924.5|180794.5|180918.5|180788.5|7
1732623750000|2024-11-26 12:22:30|180924.8|180794.8|180930.3|180800.3|180942|180812|180924.3|180794.3|11
1732623760000|2024-11-26 12:22:40|180929.4|180799.4|180918.6|180788.6|180932.3|180802.3|180915.1|180785.1|14
1732623770000|2024-11-26 12:22:50|180918.3|180788.3|180918.6|180788.6|180919.3|180789.3|180914.7|180784.7|6
1732623780000|2024-11-26 12:23:00|180921.1|180791.1|180918.3|180788.3|180943.6|180813.6|180916|180786|17
1732623790000|2024-11-26 12:23:10|180915.8|180785.8|180885.5|180795.5|180919|180795.5|180878|180784.3|12
1732623800000|2024-11-26 12:23:20|180880.8|180790.8|180925.9|180795.9|180929.3|180799.3|180880.8|180777.1|17
1732623810000|2024-11-26 12:23:30|180914.7|180784.7|180924.2|180794.2|180930.2|180800.2|180914.7|180784.7|8
1732623820000|2024-11-26 12:23:40|180927.7|180797.7|180911.9|180781.9|180930.5|180800.5|180909.8|180779.8|11
1732623830000|2024-11-26 12:23:50|180912.5|180782.5|180917.2|180787.2|180917.2|180787.2|180911.9|180781.9|3
1732623840000|2024-11-26 12:24:00|180916|180786|180930.6|180800.6|180930.6|180800.6|180907.4|180777.4|17
1732623850000|2024-11-26 12:24:10|180929.6|180799.6|180946.1|180816.1|180946.1|180816.1|180928.5|180798.5|9
1732623860000|2024-11-26 12:24:20|180945.8|180815.8|180953.8|180823.8|180954|180824|180945.8|180815.8|6
1732623870000|2024-11-26 12:24:30|180954|180824|180955.5|180825.5|180992.4|180862.4|180954|180824|17
1732623880000|2024-11-26 12:24:40|180951.3|180821.3|180953|180823|180973.8|180843.8|180950|180820|22
1732623890000|2024-11-26 12:24:50|180952.5|180822.5|180928.9|180798.9|180952.5|180822.5|180928.9|180798.9|14
1732623900000|2024-11-26 12:25:00|180926|180796|180927.2|180797.2|180949.9|180819.9|180924.2|180794.2|18
1732623910000|2024-11-26 12:25:10|180927|180797|180930.3|180800.3|180930.6|180800.6|180923|180793|12
1732623920000|2024-11-26 12:25:20|180933.3|180803.3|180925.3|180795.3|180941.3|180811.3|180925.3|180795.3|10
1732623930000|2024-11-26 12:25:30|180922.5|180792.5|180910.8|180780.8|180922.5|180792.5|180910.8|180780.8|10
1732623940000|2024-11-26 12:25:40|180910.2|180780.2|180871.7|180781.7|180911.2|180789.9|180862.7|180772.7|16
1732623950000|2024-11-26 12:25:50|180873.3|180783.3|180899.9|180769.9|180909.1|180796.8|180873.3|180767.7|11
1732623960000|2024-11-26 12:26:00|180902.9|180772.9|180903.4|180773.4|180905.1|180775.1|180894.3|180764.3|10
1732623970000|2024-11-26 12:26:10|180902.1|180772.1|180899.4|180769.4|180907|180777|180894|180764|13
1732623980000|2024-11-26 12:26:20|180907|180777|180913.2|180783.2|180913.2|180783.2|180902.7|180772.7|15
1732623990000|2024-11-26 12:26:30|180913.7|180783.7|180917.5|180787.5|180919.8|180789.8|180913.7|180783.7|8
1732624000000|2024-11-26 12:26:40|180917.3|180787.3|180932.8|180802.8|180932.8|180802.8|180917.3|180787.3|8
1732624010000|2024-11-26 12:26:50|180933.8|180803.8|180950.9|180820.9|180950.9|180820.9|180933.8|180803.8|11
1732624020000|2024-11-26 12:27:00|180948.2|180818.2|180933.1|180803.1|180948.2|180818.2|180921.8|180791.8|15
1732624030000|2024-11-26 12:27:10|180862|180772|180844.7|180754.7|180888.4|180772|180844.7|180746.3|17
1732624040000|2024-11-26 12:27:20|180844.1|180754.1|180844.7|180754.7|180844.7|180754.7|180844.1|180754.1|2
1732624050000|2024-11-26 12:27:30|180846.4|180756.4|180846.4|180756.4|180846.4|180756.4|180846.4|180756.4|1
1732624060000|2024-11-26 12:27:40|180844.6|180754.6|180844.6|180754.6|180844.6|180754.6|180844.6|180754.6|1
1732624100000|2024-11-26 12:28:20|180846.2|180756.2|180847.2|180757.2|180848.6|180758.6|180846.2|180756.2|3
1732624110000|2024-11-26 12:28:30|180850.2|180760.2|180871.8|180781.8|180926|180824.4|180850.2|180760.2|15
1732624120000|2024-11-26 12:28:40|180867.5|180777.5|180866.2|180776.2|180870.8|180780.8|180866.2|180776.2|3
1732624130000|2024-11-26 12:28:50|180867.8|180777.8|180898.6|180768.6|180898.8|180779.5|180867.8|180762.8|12
1732624140000|2024-11-26 12:29:00|180894.3|180764.3|180894|180764|180898.6|180768.6|180894|180764|5
1732624150000|2024-11-26 12:29:10|180892.3|180762.3|180883|180753|180892.3|180762.3|180880|180750|8
1732624160000|2024-11-26 12:29:20|180878.7|180748.7|180876|180746|180878.7|180748.7|180876|180746|5
1732624180000|2024-11-26 12:29:40|180878.1|180748.1|180878.1|180748.1|180878.1|180748.1|180878.1|180748.1|1
1732624190000|2024-11-26 12:29:50|180876.3|180746.3|180881.2|180751.2|180881.2|180751.2|180876.3|180746.3|2
1732624200000|2024-11-26 12:30:00|180881.8|180751.8|180903.1|180773.1|180903.1|180773.1|180881.8|180751.8|2
1732624210000|2024-11-26 12:30:10|180901|180771|180851.9|180761.9|180901|180784.5|180832.2|180742.2|9
1732624220000|2024-11-26 12:30:20|180846.6|180756.6|180861.5|180771.5|180861.5|180771.5|180846.6|180756.6|5
1732624230000|2024-11-26 12:30:30|180864.2|180774.2|180904.1|180774.1|180904.1|180776.2|180864.2|180758.5|9
1732624240000|2024-11-26 12:30:40|180909.6|180779.6|181000.4|180870.4|181003.2|180873.2|180909.6|180779.6|15
1732624250000|2024-11-26 12:30:50|180992|180862|181008|180878|181008.2|180878.2|180983.3|180853.3|11
1732624260000|2024-11-26 12:31:00|181003.2|180873.2|181004|180874|181004|180874|180991.4|180861.4|16
1732624270000|2024-11-26 12:31:10|181004.7|180874.7|181012.3|180882.3|181013|180883|181003|180873|10
1732624280000|2024-11-26 12:31:20|181014.2|180884.2|181006|180876|181017.5|180887.5|181001.7|180871.7|10
1732624290000|2024-11-26 12:31:30|181006.6|180876.6|180989.8|180859.8|181006.6|180876.6|180988.4|180858.4|12
1732624300000|2024-11-26 12:31:40|180985.1|180855.1|180977.6|180847.6|180991.5|180861.5|180977.6|180847.6|12
1732624310000|2024-11-26 12:31:50|180908.6|180818.6|180913.4|180783.4|180916.2|180818.6|180901.1|180779.4|6
1732624320000|2024-11-26 12:32:00|180910.3|180780.3|180907.1|180777.1|180915.1|180785.1|180907.1|180777.1|9
1732624330000|2024-11-26 12:32:10|180904.7|180774.7|180885.9|180755.9|180904.7|180774.7|180882.2|180752.2|10
1732624340000|2024-11-26 12:32:20|180887.2|180757.2|180883.8|180753.8|180888.8|180758.8|180883.8|180753.8|4
1732624350000|2024-11-26 12:32:30|180886.8|180756.8|180882.4|180752.4|180886.8|180756.8|180882.4|180752.4|2
1732624360000|2024-11-26 12:32:40|180886.4|180756.4|180876.9|180746.9|180886.4|180756.4|180876.9|180746.9|4
1732624370000|2024-11-26 12:32:50|180881.6|180751.6|180881.6|180751.6|180881.6|180751.6|180881.6|180751.6|1
1732624380000|2024-11-26 12:33:00|180885|180755|180856.2|180766.2|180885|180766.2|180852.7|180754.3|8
1732624390000|2024-11-26 12:33:10|180854.8|180764.8|180854.2|180764.2|180854.8|180764.8|180844.2|180754.2|6
1732624400000|2024-11-26 12:33:20|180850.9|180760.9|180845.9|180755.9|180854.2|180764.2|180844.2|180754.2|7
1732624410000|2024-11-26 12:33:30|180842.7|180752.7|180834|180744|180844.1|180754.1|180801.8|180711.8|9
1732624420000|2024-11-26 12:33:40|180832.2|180742.2|180825.8|180695.8|180832.5|180742.5|180808.5|180690.1|12
1732624430000|2024-11-26 12:33:50|180826.5|180696.5|180829.5|180699.5|180829.5|180699.5|180825.8|180695.8|4
1732624440000|2024-11-26 12:34:00|180813.5|180723.5|180860.5|180730.5|180864.2|180742.6|180813.5|180723.5|11
1732624450000|2024-11-26 12:34:10|180858.5|180728.5|180848.4|180718.4|180863.4|180733.4|180844.8|180714.8|17
1732624460000|2024-11-26 12:34:20|180852.8|180722.8|180854|180724|180854.1|180724.1|180844.1|180714.1|14
1732624470000|2024-11-26 12:34:30|180850.3|180720.3|180859.8|180729.8|180862.8|180732.8|180845.9|180715.9|14
1732624480000|2024-11-26 12:34:40|180858.2|180728.2|180858.9|180728.9|180862.1|180732.1|180858.2|180728.2|8
1732624490000|2024-11-26 12:34:50|180858.2|180728.2|180867.6|180737.6|180870.6|180740.6|180858.2|180728.2|7
1732624500000|2024-11-26 12:35:00|180868|180738|180873.1|180743.1|180874.6|180744.6|180868|180738|8
1732624510000|2024-11-26 12:35:10|180867.7|180737.7|180894.8|180764.8|180895.8|180765.8|180867.1|180737.1|7
1732624520000|2024-11-26 12:35:20|180896.3|180766.3|180878.4|180748.4|180905.5|180775.5|180878.4|180748.4|11
1732624530000|2024-11-26 12:35:30|180876.9|180746.9|180884|180754|180887|180757|180876.7|180746.7|9
1732624540000|2024-11-26 12:35:40|180882.2|180752.2|180878.4|180748.4|180882.2|180752.2|180870.3|180740.3|12
1732624550000|2024-11-26 12:35:50|180878.2|180748.2|180882.6|180752.6|180882.6|180752.6|180875.3|180745.3|7
1732624560000|2024-11-26 12:36:00|180882.4|180752.4|180867.3|180737.3|180882.9|180752.9|180864.9|180734.9|10
1732624570000|2024-11-26 12:36:10|180867.5|180737.5|180865.2|180735.2|180867.5|180737.5|180863.5|180733.5|7
1732624580000|2024-11-26 12:36:20|180864.9|180734.9|180863.3|180733.3|180867.5|180737.5|180861|180731|8
1732624590000|2024-11-26 12:36:30|180860.9|180730.9|180861.9|180731.9|180863.3|180733.3|180853.2|180723.2|9
1732624600000|2024-11-26 12:36:40|180810.2|180720.2|180810.2|180720.2|180811.5|180721.5|180810.2|180720.2|3
1732624610000|2024-11-26 12:36:50|180808.6|180718.6|180798.7|180708.7|180808.6|180718.6|180798.7|180708.7|7
1732624620000|2024-11-26 12:37:00|180803.3|180713.3|180818.3|180688.3|180825.6|180716.7|180798.3|180688.3|11
1732624630000|2024-11-26 12:37:10|180816.5|180686.5|180826.5|180696.5|180826.5|180696.5|180816.5|180686.5|5
1732624640000|2024-11-26 12:37:20|180824.7|180694.7|180814.4|180684.4|180824.7|180694.7|180811.1|180681.1|5
1732624650000|2024-11-26 12:37:30|180819.9|180729.9|180922.5|180792.5|180922.8|180792.8|180819.9|180729.9|27
1732624660000|2024-11-26 12:37:40|180920.8|180790.8|180849.1|180719.1|180920.8|180790.8|180849.1|180719.1|18
1732624670000|2024-11-26 12:37:50|180841.2|180711.2|180825.2|180695.2|180847.2|180717.2|180825.2|180695.2|11
1732624680000|2024-11-26 12:38:00|180825.6|180695.6|180839.4|180709.4|180839.4|180709.4|180823.6|180693.6|7
1732624690000|2024-11-26 12:38:10|180843.8|180713.8|180861.9|180731.9|180861.9|180731.9|180838|180708|11
1732624700000|2024-11-26 12:38:20|180863.5|180733.5|180868.2|180738.2|180869.3|180739.3|180863.5|180733.5|6
1732624710000|2024-11-26 12:38:30|180870.1|180740.1|180902.4|180772.4|180902.4|180772.4|180870.1|180740.1|6
1732624720000|2024-11-26 12:38:40|180906.1|180776.1|180906.1|180776.1|180906.1|180776.1|180902.1|180772.1|5
1732624730000|2024-11-26 12:38:50|180902.1|180772.1|180910.8|180780.8|180910.8|180780.8|180902.1|180772.1|4
1732624740000|2024-11-26 12:39:00|180909.1|180779.1|180909.1|180779.1|180909.1|180779.1|180909.1|180779.1|1
1732624750000|2024-11-26 12:39:10|180903.5|180773.5|180851.8|180721.8|180903.5|180773.5|180812.5|180709.2|8
1732624760000|2024-11-26 12:39:20|180854.8|180724.8|180864.2|180734.2|180864.2|180734.2|180843.7|180713.7|10
1732624770000|2024-11-26 12:39:30|180866.5|180736.5|180881.1|180751.1|180882.2|180752.2|180866.5|180736.5|14
1732624780000|2024-11-26 12:39:40|180876.8|180746.8|180880.3|180750.3|180884.6|180754.6|180876.8|180746.8|11
1732624790000|2024-11-26 12:39:50|180879.3|180749.3|180852.5|180722.5|180879.9|180749.9|180852.5|180722.5|10
1732624800000|2024-11-26 12:40:00|180850.8|180720.8|180879.3|180749.3|180879.3|180749.3|180850.8|180720.8|11
1732624810000|2024-11-26 12:40:10|180880.6|180750.6|180886.5|180756.5|180886.8|180756.8|180868.8|180738.8|15
1732624820000|2024-11-26 12:40:20|180885.5|180755.5|180855.6|180725.6|180885.5|180755.5|180855.6|180725.6|5
1732624830000|2024-11-26 12:40:30|180852.7|180722.7|180853.2|180723.2|180854.4|180724.4|180852.7|180722.7|4
1732624850000|2024-11-26 12:40:50|180865|180735|180881.1|180751.1|180881.1|180751.1|180865|180735|5
1732624860000|2024-11-26 12:41:00|180884|180754|180874.4|180744.4|180884.7|180754.7|180870.1|180740.1|13
1732624870000|2024-11-26 12:41:10|180877.1|180747.1|180882.4|180752.4|180882.4|180752.4|180876.5|180746.5|10
1732624880000|2024-11-26 12:41:20|180883.4|180753.4|180872.5|180742.5|180892.1|180762.1|180871.5|180741.5|15
1732624890000|2024-11-26 12:41:30|180873.3|180743.3|180887.2|180757.2|180887.2|180757.2|180872.2|180742.2|12
1732624900000|2024-11-26 12:41:40|180881.3|180751.3|180869.2|180739.2|180882.6|180752.6|180869.2|180739.2|11
1732624910000|2024-11-26 12:41:50|180870.5|180740.5|180870.9|180740.9|180875.8|180745.8|180870.5|180740.5|13
1732624920000|2024-11-26 12:42:00|180871.9|180741.9|180887.9|180757.9|180892.2|180762.2|180871.9|180741.9|10
1732624930000|2024-11-26 12:42:10|180883.5|180753.5|180868.3|180738.3|180888.1|180758.1|180868.3|180738.3|21
1732624940000|2024-11-26 12:42:20|180860.4|180730.4|180830.1|180700.1|180860.4|180730.4|180828.2|180698.2|11
1732624950000|2024-11-26 12:42:30|180829.7|180699.7|180851.4|180721.4|180851.4|180721.4|180828|180698|13
1732624960000|2024-11-26 12:42:40|180851.1|180721.1|180874|180744|180874|180744|180851.1|180721.1|14
1732624970000|2024-11-26 12:42:50|180871|180741|180853.4|180723.4|180871|180741|180852.8|180722.8|12
1732624980000|2024-11-26 12:43:00|180852.4|180722.4|180845.5|180715.5|180861.8|180731.8|180845.5|180715.5|12
1732624990000|2024-11-26 12:43:10|180847.8|180717.8|180850.5|180720.5|180852.7|180722.7|180845.5|180715.5|13
1732625000000|2024-11-26 12:43:20|180851.1|180721.1|180884.5|180754.5|180884.8|180754.8|180851.1|180721.1|19
1732625010000|2024-11-26 12:43:30|180883.7|180753.7|180880|180750|180889.6|180759.6|180876.2|180746.2|17
1732625020000|2024-11-26 12:43:40|180880.5|180750.5|180880.2|180750.2|180880.5|180750.5|180879.5|180749.5|9
1732625030000|2024-11-26 12:43:50|180879.9|180749.9|180874.5|180744.5|180880.9|180750.9|180874.5|180744.5|10
1732625040000|2024-11-26 12:44:00|180871.4|180741.4|180883.9|180753.9|180902.6|180772.6|180871.4|180741.4|23
1732625050000|2024-11-26 12:44:10|180882.2|180752.2|180896.9|180766.9|180896.9|180766.9|180869.3|180739.3|16
1732625060000|2024-11-26 12:44:20|180897.1|180767.1|180874|180744|180897.1|180767.1|180874|180744|11
1732625070000|2024-11-26 12:44:30|180875.4|180745.4|180872.9|180742.9|180887.1|180757.1|180872.9|180742.9|13
1732625080000|2024-11-26 12:44:40|180862.7|180732.7|180852.3|180722.3|180862.7|180732.7|180851.8|180721.8|7
1732625090000|2024-11-26 12:44:50|180850.8|180720.8|180846.9|180716.9|180853.2|180723.2|180835.4|180705.4|16
1732625100000|2024-11-26 12:45:00|180847.6|180717.6|180853|180723|180855|180725|180844.9|180714.9|12
1732625110000|2024-11-26 12:45:10|180852.5|180722.5|180849.8|180719.8|180852.5|180722.5|180848.3|180718.3|7
1732625120000|2024-11-26 12:45:20|180853|180723|180852|180722|180853|180723|180849.8|180719.8|8
1732625130000|2024-11-26 12:45:30|180851.8|180721.8|180850.8|180720.8|180852.7|180722.7|180850|180720|10
1732625140000|2024-11-26 12:45:40|180852|180722|180822.7|180692.7|180856.7|180726.7|180822.7|180692.7|11
1732625150000|2024-11-26 12:45:50|180813.6|180683.6|180815.3|180685.3|180815.3|180685.3|180813.6|180683.6|2
1732625160000|2024-11-26 12:46:00|180812.6|180682.6|180808.2|180678.2|180812.6|180682.6|180808.2|180678.2|2
1732625170000|2024-11-26 12:46:10|180777.3|180687.3|180812.3|180682.3|180812.3|180692.9|180764.6|180674.6|8
1732625180000|2024-11-26 12:46:20|180806.2|180676.2|180810.3|180680.3|180812.3|180682.3|180804.3|180674.3|11
1732625190000|2024-11-26 12:46:30|180811.9|180681.9|180809.6|180679.6|180811.9|180681.9|180805.6|180675.6|5
1732625200000|2024-11-26 12:46:40|180807.6|180677.6|180743.4|180613.4|180811.3|180681.3|180743.4|180613.4|15
1732625210000|2024-11-26 12:46:50|180737.6|180607.6|180744.3|180614.3|180747|180617|180724.7|180594.7|17
1732625220000|2024-11-26 12:47:00|180744.5|180614.5|180750.1|180620.1|180750.1|180620.1|180744.5|180614.5|5
1732625230000|2024-11-26 12:47:10|180750|180620|180812.4|180682.4|180812.4|180682.4|180748.4|180618.4|16
1732625240000|2024-11-26 12:47:20|180803.3|180673.3|180798.4|180668.4|180803.3|180673.3|180795.3|180665.3|12
1732625250000|2024-11-26 12:47:30|180799.1|180669.1|180798.8|180668.8|180800.1|180670.1|180798.2|180668.2|8
1732625260000|2024-11-26 12:47:40|180799.8|180669.8|180800.2|180670.2|180801.2|180671.2|180795.1|180665.1|11
1732625270000|2024-11-26 12:47:50|180802.8|180672.8|180833.3|180703.3|180838.4|180708.4|180802.8|180672.8|16
1732625280000|2024-11-26 12:48:00|180836.5|180706.5|180841.4|180711.4|180848.1|180718.1|180833.4|180703.4|14
1732625290000|2024-11-26 12:48:10|180841.6|180711.6|180840.5|180710.5|180849.9|180719.9|180840.5|180710.5|17
1732625300000|2024-11-26 12:48:20|180848.5|180718.5|180846.7|180716.7|180848.5|180718.5|180844|180714|3
1732625310000|2024-11-26 12:48:30|180847.2|180717.2|180848.4|180718.4|180848.4|180718.4|180843.2|180713.2|10
1732625320000|2024-11-26 12:48:40|180849.6|180719.6|180874.9|180744.9|180878.1|180748.1|180849.6|180719.6|15
1732625330000|2024-11-26 12:48:50|180870.4|180740.4|180914.1|180784.1|180914.1|180784.1|180867.3|180737.3|20
1732625340000|2024-11-26 12:49:00|180914.3|180784.3|180911|180781|180915.5|180785.5|180911|180781|10
1732625350000|2024-11-26 12:49:10|180911.2|180781.2|180900.2|180770.2|180911.2|180781.2|180898.6|180768.6|11
1732625360000|2024-11-26 12:49:20|180913.4|180783.4|180920.4|180790.4|180928.7|180798.7|180912.7|180782.7|9
1732625370000|2024-11-26 12:49:30|180921.2|180791.2|180920.7|180790.7|180921.2|180791.2|180919.9|180789.9|6
1732625380000|2024-11-26 12:49:40|180922.9|180792.9|180922.9|180792.9|180922.9|180792.9|180922.9|180792.9|1
1732625390000|2024-11-26 12:49:50|180919.9|180789.9|180919.9|180789.9|180919.9|180789.9|180919.9|180789.9|1
1732625400000|2024-11-26 12:50:00|180923.9|180793.9|180916.6|180786.6|180923.9|180793.9|180916.6|180786.6|3
1732625410000|2024-11-26 12:50:10|180916.9|180786.9|180902.9|180812.9|180916.9|180812.9|180902.9|180786.9|2
1732625420000|2024-11-26 12:50:20|180912.2|180782.2|180904|180774|180914.7|180784.7|180902|180772|10
1732625430000|2024-11-26 12:50:30|180901.1|180771.1|180892.9|180762.9|180901.1|180771.1|180892.9|180762.9|10
1732625440000|2024-11-26 12:50:40|180893.2|180763.2|180914.9|180784.9|180914.9|180784.9|180893.2|180763.2|10
1732625450000|2024-11-26 12:50:50|180911.3|180781.3|180910.9|180780.9|180911.3|180781.3|180910.9|180780.9|2
1732625460000|2024-11-26 12:51:00|180911.3|180781.3|180910.9|180780.9|180911.3|180781.3|180910.9|180780.9|4
1732625480000|2024-11-26 12:51:20|180911.3|180781.3|180916.6|180786.6|180916.6|180786.6|180911.3|180781.3|3
1732625490000|2024-11-26 12:51:30|180916.3|180786.3|180910.9|180780.9|180918|180788|180910.9|180780.9|4
1732625500000|2024-11-26 12:51:40|180908.6|180778.6|180910.3|180780.3|180910.3|180780.3|180908.6|180778.6|2
1732625510000|2024-11-26 12:51:50|180910.6|180780.6|180903.2|180773.2|180910.6|180780.6|180891.6|180761.6|6
1732625520000|2024-11-26 12:52:00|180901.9|180771.9|180907.8|180777.8|180912.8|180782.8|180894.3|180764.3|10
1732625530000|2024-11-26 12:52:10|180906.5|180776.5|180903.7|180773.7|180906.5|180776.5|180895.8|180765.8|8
1732625540000|2024-11-26 12:52:20|180895.7|180765.7|180890.1|180760.1|180896|180766|180890.1|180760.1|4
1732625550000|2024-11-26 12:52:30|180887.9|180757.9|180866|180736|180887.9|180757.9|180866|180736|4
1732625560000|2024-11-26 12:52:40|180855.2|180725.2|180852.3|180722.3|180858|180728|180852.3|180722.3|4
1732625570000|2024-11-26 12:52:50|180849.6|180719.6|180852.3|180722.3|180852.3|180722.3|180848.8|180718.8|3
1732625580000|2024-11-26 12:53:00|180845.5|180715.5|180866.7|180736.7|180866.7|180736.7|180845.5|180715.5|6
1732625590000|2024-11-26 12:53:10|180869.2|180739.2|180881.9|180751.9|180890.4|180760.4|180869.2|180739.2|13
1732625600000|2024-11-26 12:53:20|180885|180755|180885.7|180755.7|180887|180757|180883|180753|6
1732625610000|2024-11-26 12:53:30|180886.3|180756.3|180907|180777|180909|180779|180886.3|180756.3|9
1732625620000|2024-11-26 12:53:40|180907.4|180777.4|180908.7|180778.7|180908.7|180778.7|180892.7|180762.7|9
1732625630000|2024-11-26 12:53:50|180906.7|180776.7|180903.3|180773.3|180906.7|180776.7|180902.7|180772.7|4
1732625640000|2024-11-26 12:54:00|180904|180774|180897.8|180807.8|180915.2|180807.8|180897.8|180774|5
1732625650000|2024-11-26 12:54:10|180900.7|180810.7|180895.2|180805.2|180902.4|180812.4|180895.2|180805.2|6
1732625660000|2024-11-26 12:54:20|180902.1|180812.1|180895.7|180805.7|180902.1|180812.1|180893.1|180803.1|9
1732625670000|2024-11-26 12:54:30|180892.4|180802.4|180890.8|180800.8|180892.4|180802.4|180890.8|180800.8|2
1732625680000|2024-11-26 12:54:40|180895.5|180805.5|180890.8|180800.8|180895.5|180805.5|180890.8|180800.8|5
1732625690000|2024-11-26 12:54:50|180893.1|180803.1|180890.4|180800.4|180893.7|180803.7|180887|180797|8
1732625700000|2024-11-26 12:55:00|180894.7|180804.7|180896.4|180806.4|180896.4|180806.4|180894.7|180804.7|2
1732625710000|2024-11-26 12:55:10|180898.2|180808.2|180905|180815|180905|180815|180898.2|180808.2|3
1732625720000|2024-11-26 12:55:20|180903.6|180813.6|180915.2|180825.2|180915.2|180825.2|180903.6|180813.6|4
1732625730000|2024-11-26 12:55:30|180919.9|180829.9|180915.3|180825.3|180919.9|180829.9|180913.9|180823.9|4
1732625740000|2024-11-26 12:55:40|180920.9|180830.9|180917.9|180827.9|180920.9|180830.9|180914.3|180824.3|4
1732625750000|2024-11-26 12:55:50|180917.4|180827.4|180911|180821|180917.4|180827.4|180911|180821|5
1732625760000|2024-11-26 12:56:00|180913.3|180823.3|180915.4|180825.4|180915.4|180825.4|180911|180821|3
1732625770000|2024-11-26 12:56:10|180920|180830|180915.7|180825.7|180920|180830|180912.7|180822.7|5
1732625780000|2024-11-26 12:56:20|180912.7|180822.7|180913|180823|180913|180823|180911.1|180821.1|3
1732625790000|2024-11-26 12:56:30|180916.4|180826.4|180916.4|180826.4|180916.4|180826.4|180916.4|180826.4|1
1732625800000|2024-11-26 12:56:40|180914.6|180824.6|180914|180824|180914.6|180824.6|180906.3|180816.3|5
1732625810000|2024-11-26 12:56:50|180912.6|180822.6|180912.6|180822.6|180912.6|180822.6|180912.5|180822.5|3
1732625820000|2024-11-26 12:57:00|180913.8|180823.8|180914.1|180824.1|180914.4|180824.4|180913.8|180823.8|3
1732625830000|2024-11-26 12:57:10|180914.4|180824.4|180912.4|180822.4|180915.1|180825.1|180912.4|180822.4|6
1732625850000|2024-11-26 12:57:30|180910|180820|180877|180787|180920.5|180820|180872.4|180777.3|16
1732625860000|2024-11-26 12:57:40|180880|180790|180888.8|180798.8|180891.1|180801.1|180874|180784|21
1732625870000|2024-11-26 12:57:50|180891.8|180801.8|180883.5|180793.5|180894.1|180804.1|180877.7|180787.7|14
1732625880000|2024-11-26 12:58:00|180889.5|180799.5|180891.3|180801.3|180891.3|180801.3|180881.8|180791.8|7
1732625890000|2024-11-26 12:58:10|180883.6|180793.6|180877|180787|180883.6|180793.6|180876|180786|9
1732625900000|2024-11-26 12:58:20|180879.3|180789.3|180878|180788|180879.3|180789.3|180875.3|180785.3|3
1732625910000|2024-11-26 12:58:30|180876.5|180786.5|180822.4|180732.4|180876.5|180786.5|180814.7|180724.7|9
1732625920000|2024-11-26 12:58:40|180824.4|180734.4|180823.1|180733.1|180824.4|180734.4|180817.4|180727.4|5
1732625930000|2024-11-26 12:58:50|180826.1|180736.1|180829.1|180739.1|180829.1|180739.1|180824.8|180734.8|4
1732625940000|2024-11-26 12:59:00|180830.8|180740.8|180827|180737|180830.8|180740.8|180827|180737|5
1732625950000|2024-11-26 12:59:10|180824.7|180734.7|180827.1|180737.1|180827.1|180737.1|180820.7|180730.7|5
1732625960000|2024-11-26 12:59:20|180828.5|180738.5|180831.2|180741.2|180831.2|180741.2|180828.5|180738.5|2
1732625970000|2024-11-26 12:59:30|180832.6|180742.6|180868.8|180738.8|180868.8|180742.6|180832.6|180726.6|6
1732625980000|2024-11-26 12:59:40|180867.4|180737.4|180865.2|180735.2|180867.4|180737.4|180865.2|180735.2|4
1732625990000|2024-11-26 12:59:50|180862.8|180732.8|180861|180731|180864.7|180734.7|180861|180731|5
1732626000000|2024-11-26 13:00:00|180857.7|180727.7|180832.1|180702.1|180857.7|180727.7|180823.6|180693.6|19
1732626010000|2024-11-26 13:00:10|180829.1|180699.1|180828.7|180698.7|180829.1|180699.1|180825.1|180695.1|5
1732626020000|2024-11-26 13:00:20|180831.4|180701.4|180838.9|180708.9|180842.7|180712.7|180827.1|180697.1|19
1732626030000|2024-11-26 13:00:30|180834.2|180704.2|180829.6|180699.6|180842.2|180712.2|180817.9|180687.9|12
1732626040000|2024-11-26 13:00:40|180827.5|180697.5|180805.5|180675.5|180828.7|180698.7|180790.9|180660.9|18
1732626050000|2024-11-26 13:00:50|180825.7|180695.7|180835.1|180705.1|180835.1|180705.1|180825.7|180695.7|10
1732626060000|2024-11-26 13:01:00|180836.4|180706.4|180852.8|180722.8|180867.6|180737.6|180836.4|180706.4|21
1732626070000|2024-11-26 13:01:10|180850.4|180720.4|180851.8|180721.8|180865.1|180735.1|180827.8|180697.8|25
1732626080000|2024-11-26 13:01:20|180856.8|180726.8|180866.2|180736.2|180866.2|180736.2|180837.6|180707.6|22
1732626090000|2024-11-26 13:01:30|180869.9|180739.9|180852.5|180722.5|180869.9|180739.9|180846.5|180716.5|23
1732626100000|2024-11-26 13:01:40|180842.8|180712.8|180889.6|180759.6|180890.2|180760.2|180840.5|180710.5|19
1732626110000|2024-11-26 13:01:50|180882.4|180752.4|180876.9|180746.9|180885.2|180755.2|180872.2|180742.2|14
1732626120000|2024-11-26 13:02:00|180878.5|180748.5|180897.2|180767.2|180897.2|180767.2|180877.9|180747.9|19
1732626130000|2024-11-26 13:02:10|180912.1|180782.1|180924|180794|180924.4|180794.4|180912.1|180782.1|12
1732626140000|2024-11-26 13:02:20|180926.7|180796.7|180916.8|180786.8|180929.7|180799.7|180912.5|180782.5|19
1732626150000|2024-11-26 13:02:30|180912.5|180782.5|180929.2|180799.2|180929.2|180799.2|180911.8|180781.8|9
1732626160000|2024-11-26 13:02:40|180931.4|180801.4|181012.5|180882.5|181017.2|180887.2|180931.4|180801.4|28
1732626170000|2024-11-26 13:02:50|181009.5|180879.5|180997.5|180867.5|181009.5|180879.5|180994.2|180864.2|14
1732626180000|2024-11-26 13:03:00|180996.5|180866.5|180995.9|180865.9|181006.8|180876.8|180980.9|180850.9|23
1732626190000|2024-11-26 13:03:10|180994.2|180864.2|180996.9|180866.9|180998.7|180868.7|180992.1|180862.1|15
1732626200000|2024-11-26 13:03:20|181002.5|180872.5|181003|180873|181009.9|180879.9|181001.2|180871.2|13
1732626210000|2024-11-26 13:03:30|181003.7|180873.7|180964.7|180834.7|181003.7|180873.7|180958.5|180828.5|13
1732626220000|2024-11-26 13:03:40|180962.4|180832.4|180971.5|180841.5|180971.5|180841.5|180959.4|180829.4|14
1732626230000|2024-11-26 13:03:50|180969.2|180839.2|180983.2|180853.2|180990.6|180860.6|180965.2|180835.2|17
1732626240000|2024-11-26 13:04:00|180986.4|180856.4|180953.5|180823.5|180990.4|180860.4|180946.2|180816.2|18
1732626250000|2024-11-26 13:04:10|180953.3|180823.3|180949.8|180819.8|180953.3|180823.3|180948.5|180818.5|8
1732626260000|2024-11-26 13:04:20|180951.6|180821.6|180917.5|180787.5|180951.6|180821.6|180917.5|180787.5|12
1732626270000|2024-11-26 13:04:30|180920.8|180790.8|180940.6|180810.6|180940.6|180810.6|180920.8|180790.8|9
1732626280000|2024-11-26 13:04:40|180938.7|180808.7|180929.8|180799.8|180938.7|180808.7|180919|180789|12
1732626290000|2024-11-26 13:04:50|180927.8|180797.8|180929.1|180799.1|180929.5|180799.5|180927.5|180797.5|9
1732626300000|2024-11-26 13:05:00|180928.5|180798.5|180925.9|180795.9|180931.8|180801.8|180925.9|180795.9|12
1732626310000|2024-11-26 13:05:10|180926.9|180796.9|180959.2|180829.2|180961.5|180831.5|180926.9|180796.9|14
1732626320000|2024-11-26 13:05:20|180954.8|180824.8|180971.6|180841.6|180977.3|180847.3|180953.8|180823.8|20
1732626330000|2024-11-26 13:05:30|180964.3|180834.3|180968|180838|180968|180838|180957.3|180827.3|13
1732626340000|2024-11-26 13:05:40|180960.5|180830.5|180954.4|180824.4|180960.5|180830.5|180954.4|180824.4|4
1732626350000|2024-11-26 13:05:50|180954.1|180824.1|180930.4|180800.4|180954.1|180824.1|180921.8|180791.8|20
1732626360000|2024-11-26 13:06:00|180928.4|180798.4|180914.4|180784.4|180928.4|180798.4|180914.4|180784.4|8
1732626370000|2024-11-26 13:06:10|180916.1|180786.1|180922|180792|180922|180792|180913|180783|7
1732626380000|2024-11-26 13:06:20|180925.3|180795.3|180923.6|180793.6|180941.2|180811.2|180923|180793|11
1732626390000|2024-11-26 13:06:30|180931.3|180801.3|180921.7|180791.7|180936.8|180806.8|180921.4|180791.4|6
1732626400000|2024-11-26 13:06:40|180925.4|180795.4|180923.7|180793.7|180925.4|180795.4|180921.1|180791.1|7
1732626410000|2024-11-26 13:06:50|180921.7|180791.7|180949.8|180819.8|180949.8|180819.8|180921.7|180791.7|14
1732626420000|2024-11-26 13:07:00|180943.8|180813.8|180964.3|180834.3|180965|180835|180943.8|180813.8|11
1732626430000|2024-11-26 13:07:10|180968.3|180838.3|180971.7|180841.7|180971.7|180841.7|180968.3|180838.3|4
1732626440000|2024-11-26 13:07:20|180973.8|180843.8|180972.5|180842.5|180974.1|180844.1|180966.4|180836.4|6
1732626450000|2024-11-26 13:07:30|180978.2|180848.2|181009.3|180879.3|181010.6|180880.6|180978.2|180848.2|8
1732626460000|2024-11-26 13:07:40|181002.8|180872.8|181003.8|180873.8|181008.1|180878.1|181002.5|180872.5|8
1732626470000|2024-11-26 13:07:50|181007.8|180877.8|181009.5|180879.5|181011.2|180881.2|181007.8|180877.8|4
1732626480000|2024-11-26 13:08:00|181010.2|180880.2|181013.7|180883.7|181013.7|180883.7|181010.2|180880.2|3
1732626490000|2024-11-26 13:08:10|181015.3|180885.3|181019.7|180889.7|181023.1|180893.1|181015.3|180885.3|4
1732626500000|2024-11-26 13:08:20|181017.9|180887.9|181016.7|180886.7|181022.7|180892.7|181011.2|180881.2|13
1732626510000|2024-11-26 13:08:30|181012.3|180882.3|181007.7|180877.7|181012.3|180882.3|181007.7|180877.7|3
1732626520000|2024-11-26 13:08:40|181005.8|180875.8|181000.1|180870.1|181005.8|180875.8|181000.1|180870.1|4
1732626530000|2024-11-26 13:08:50|181003.8|180873.8|180994.6|180864.6|181003.8|180873.8|180994.6|180864.6|2
1732626540000|2024-11-26 13:09:00|180992.9|180862.9|180921.9|180791.9|180992.9|180862.9|180921.9|180791.9|16
1732626550000|2024-11-26 13:09:10|180926.3|180796.3|180936.2|180806.2|180938.9|180808.9|180926.3|180796.3|17
1732626560000|2024-11-26 13:09:20|180934.2|180804.2|180963.2|180833.2|180966.9|180836.9|180934.2|180804.2|14
1732626570000|2024-11-26 13:09:30|180961.4|180831.4|180952.2|180822.2|180961.4|180831.4|180947.6|180817.6|8
1732626580000|2024-11-26 13:09:40|180950.3|180820.3|180952.2|180822.2|180952.2|180822.2|180950.3|180820.3|2
1732626590000|2024-11-26 13:09:50|180955.2|180825.2|180946.1|180816.1|180968.5|180838.5|180944.5|180814.5|11
1732626600000|2024-11-26 13:10:00|180951.4|180821.4|180953.6|180823.6|180977.7|180847.7|180948.1|180818.1|9
1732626610000|2024-11-26 13:10:10|180947.3|180817.3|180952.8|180822.8|180968.2|180838.2|180947.3|180817.3|10
1732626620000|2024-11-26 13:10:20|180956.2|180826.2|180965.7|180835.7|180968.1|180838.1|180956.2|180826.2|3
1732626630000|2024-11-26 13:10:30|180961|180831|180969.6|180839.6|180972.6|180842.6|180958.9|180828.9|5
1732626640000|2024-11-26 13:10:40|180968.1|180838.1|181003.3|180873.3|181003.3|180873.3|180960.8|180830.8|8
1732626650000|2024-11-26 13:10:50|180999.3|180869.3|181003.2|180873.2|181003.6|180873.6|180999.3|180869.3|5
1732626660000|2024-11-26 13:11:00|181004.9|180874.9|181008|180878|181015.7|180885.7|181004.4|180874.4|10
1732626670000|2024-11-26 13:11:10|180988.7|180858.7|181002|180872|181004|180874|180988.7|180858.7|4
1732626680000|2024-11-26 13:11:20|181000|180870|181012|180882|181012|180882|181000|180870|3
1732626690000|2024-11-26 13:11:30|181012.7|180882.7|181023.1|180893.1|181023.1|180893.1|181012.7|180882.7|5
1732626700000|2024-11-26 13:11:40|181021.9|180891.9|181016.5|180886.5|181027.6|180897.6|181012.2|180882.2|10
1732626710000|2024-11-26 13:11:50|181014.2|180884.2|181002.9|180872.9|181014.2|180884.2|181000.3|180870.3|9
1732626720000|2024-11-26 13:12:00|180999.2|180869.2|180980.1|180850.1|181004.6|180874.6|180976.1|180846.1|14
1732626730000|2024-11-26 13:12:10|181000.9|180870.9|180998.1|180868.1|181004.8|180874.8|180995.4|180865.4|11
1732626740000|2024-11-26 13:12:20|180996.5|180866.5|180963.6|180833.6|180996.5|180866.5|180963.6|180833.6|9
1732626750000|2024-11-26 13:12:30|180964.9|180834.9|180945.7|180815.7|180964.9|180834.9|180943.6|180813.6|15
1732626760000|2024-11-26 13:12:40|180944.4|180814.4|180945.9|180815.9|180950.9|180820.9|180940.1|180810.1|10
1732626770000|2024-11-26 13:12:50|180947.9|180817.9|180953|180823|180954.8|180824.8|180944.6|180814.6|12
1732626780000|2024-11-26 13:13:00|180943.6|180813.6|180952.3|180822.3|180954.3|180824.3|180941.8|180811.8|16
1732626790000|2024-11-26 13:13:10|180954.5|180824.5|180965.5|180835.5|180976.3|180846.3|180954.5|180824.5|12
1732626800000|2024-11-26 13:13:20|180968.5|180838.5|180970.9|180840.9|180974.2|180844.2|180967.2|180837.2|14
1732626810000|2024-11-26 13:13:30|180973.2|180843.2|180954.5|180824.5|180973.2|180843.2|180954.5|180824.5|13
1732626820000|2024-11-26 13:13:40|180955.2|180825.2|180954.2|180824.2|180957.2|180827.2|180952.9|180822.9|10
1732626830000|2024-11-26 13:13:50|180955.8|180825.8|180926.7|180796.7|180970.7|180840.7|180926.7|180796.7|16
1732626840000|2024-11-26 13:14:00|180920.7|180790.7|180919.8|180789.8|180920.7|180790.7|180910.1|180780.1|12
1732626850000|2024-11-26 13:14:10|180928.2|180798.2|180921.7|180791.7|180936.8|180806.8|180913|180783|14
1732626860000|2024-11-26 13:14:20|180918|180788|180918|180788|180918|180788|180918|180788|1
1732626870000|2024-11-26 13:14:30|180922|180792|180918.4|180788.4|180922|180792|180907.3|180777.3|14
1732626880000|2024-11-26 13:14:40|180915.1|180785.1|180912.6|180782.6|180918.4|180788.4|180909.7|180779.7|9
1732626890000|2024-11-26 13:14:50|180913.6|180783.6|180899.1|180769.1|180913.6|180783.6|180899.1|180769.1|14
1732626900000|2024-11-26 13:15:00|180893.2|180763.2|180870.2|180740.2|180893.2|180763.2|180858.4|180728.4|20
1732626910000|2024-11-26 13:15:10|180865.8|180735.8|180940.4|180810.4|180940.4|180810.4|180865.8|180735.8|15
1732626950000|2024-11-26 13:15:50|180937.8|180807.8|180896.3|180766.3|180937.8|180807.8|180892.3|180762.3|10
1732626960000|2024-11-26 13:16:00|180893.6|180763.6|180888.3|180758.3|180913.2|180783.2|180888.1|180758.1|19
1732626970000|2024-11-26 13:16:10|180880.1|180750.1|180888.1|180758.1|180889.1|180759.1|180876.1|180746.1|17
1732626980000|2024-11-26 13:16:20|180891.1|180761.1|180894.2|180764.2|180894.2|180764.2|180881.7|180751.7|13
1732626990000|2024-11-26 13:16:30|180898.8|180768.8|180898.4|180768.4|180909.6|180779.6|180892.4|180762.4|15
1732627000000|2024-11-26 13:16:40|180900.9|180770.9|180910.8|180780.8|180911.6|180781.6|180900.9|180770.9|11
1732627010000|2024-11-26 13:16:50|180906.4|180776.4|180910.1|180780.1|180912.4|180782.4|180906.4|180776.4|5
1732627020000|2024-11-26 13:17:00|180986.2|180856.2|181037.6|180907.6|181037.8|180907.8|180986.2|180856.2|17
1732627030000|2024-11-26 13:17:10|181055.8|180925.8|181087.4|180957.4|181087.4|180957.4|181055.8|180925.8|9
1732627040000|2024-11-26 13:17:20|181080.8|180950.8|181081.5|180951.5|181089.1|180959.1|181080.8|180950.8|6
1732627050000|2024-11-26 13:17:30|181089.1|180959.1|181095.1|180965.1|181101.1|180971.1|181078.1|180948.1|13
1732627060000|2024-11-26 13:17:40|181094.4|180964.4|181098.8|180968.8|181099.4|180969.4|181080.7|180950.7|12
1732627070000|2024-11-26 13:17:50|181100.4|180970.4|181104.1|180974.1|181104.1|180974.1|181100.1|180970.1|8
1732627080000|2024-11-26 13:18:00|181100.4|180970.4|181112|180982|181122.7|180992.7|181100.1|180970.1|20
1732627090000|2024-11-26 13:18:10|181111.7|180981.7|181118.7|180988.7|181130.7|181000.7|181111.7|180981.7|14
1732627100000|2024-11-26 13:18:20|181120|180990|181124.9|180994.9|181131.9|181001.9|181119.6|180989.6|14
1732627110000|2024-11-26 13:18:30|181129.2|180999.2|181160.1|181030.1|181166.7|181036.7|181129.2|180999.2|24
1732627120000|2024-11-26 13:18:40|181159.1|181029.1|181153.8|181023.8|181165.2|181035.2|181149.9|181019.9|18
1732627130000|2024-11-26 13:18:50|181152.5|181022.5|181172.3|181042.3|181178.3|181048.3|181152.2|181022.2|19
1732627140000|2024-11-26 13:19:00|181169|181039|181171.7|181041.7|181175.7|181045.7|181164|181034|18
1732627150000|2024-11-26 13:19:10|181173.4|181043.4|181174.9|181044.9|181180.8|181050.8|181168.7|181038.7|10
1732627160000|2024-11-26 13:19:20|181173.5|181043.5|181170.9|181040.9|181178.8|181048.8|181169.5|181039.5|12
1732627170000|2024-11-26 13:19:30|181172.6|181042.6|181153.1|181023.1|181176.6|181046.6|181147.1|181017.1|14
1732627180000|2024-11-26 13:19:40|181150.4|181020.4|181164.8|181034.8|181166.8|181036.8|181149|181019|17
1732627190000|2024-11-26 13:19:50|181166|181036|181168.3|181038.3|181172.9|181042.9|181166|181036|9
1732627200000|2024-11-26 13:20:00|181169.6|181039.6|181164|181034|181180.4|181050.4|181162.3|181032.3|15
1732627210000|2024-11-26 13:20:10|181172.7|181042.7|181197|181067|181198.6|181068.6|181157.7|181027.7|10
1732627220000|2024-11-26 13:20:20|181198.5|181068.5|181212.6|181082.6|181212.7|181082.7|181198.5|181068.5|6
1732627230000|2024-11-26 13:20:30|181214.3|181084.3|181210.2|181080.2|181214.3|181084.3|181210.2|181080.2|2
1732627240000|2024-11-26 13:20:40|181212.2|181082.2|181210.5|181080.5|181214.2|181084.2|181208.2|181078.2|6
1732627250000|2024-11-26 13:20:50|181211.9|181081.9|181208|181078|181225.2|181095.2|181206.9|181076.9|12
1732627260000|2024-11-26 13:21:00|181209.7|181079.7|181264.9|181134.9|181265|181135|181209.7|181079.7|17
1732627270000|2024-11-26 13:21:10|181267.9|181137.9|181263.8|181133.8|181269.6|181139.6|181258.2|181128.2|22
1732627280000|2024-11-26 13:21:20|181263.2|181133.2|181259.9|181129.9|181265.9|181135.9|181257.9|181127.9|15
1732627290000|2024-11-26 13:21:30|181272.5|181142.5|181295.2|181165.2|181303.1|181173.1|181252.9|181122.9|26
1732627300000|2024-11-26 13:21:40|181303.5|181173.5|181339.8|181209.8|181339.8|181209.8|181296.4|181166.4|28
1732627310000|2024-11-26 13:21:50|181332.5|181202.5|181369.3|181239.3|181370.7|181240.7|181329.6|181199.6|23
1732627320000|2024-11-26 13:22:00|181369|181239|181354.4|181224.4|181380.8|181250.8|181347.5|181217.5|24
1732627330000|2024-11-26 13:22:10|181352.4|181222.4|181345|181215|181353.7|181223.7|181340.4|181210.4|11
1732627340000|2024-11-26 13:22:20|181343.1|181213.1|181331.5|181201.5|181343.1|181213.1|181315.2|181185.2|21
1732627350000|2024-11-26 13:22:30|181337.4|181207.4|181340.4|181210.4|181347.3|181217.3|181334.8|181204.8|17
1732627360000|2024-11-26 13:22:40|181335.2|181205.2|181339|181209|181345.1|181215.1|181329.7|181199.7|23
1732627370000|2024-11-26 13:22:50|181340|181210|181331.4|181201.4|181347.9|181217.9|181326.9|181196.9|20
1732627380000|2024-11-26 13:23:00|181330.7|181200.7|181304.7|181174.7|181336.3|181206.3|181300.7|181170.7|21
1732627390000|2024-11-26 13:23:10|181303.4|181173.4|181298.8|181168.8|181314.8|181184.8|181297.8|181167.8|18
1732627400000|2024-11-26 13:23:20|181300.9|181170.9|181312.3|181182.3|181325.2|181195.2|181299.3|181169.3|22
1732627410000|2024-11-26 13:23:30|181314.6|181184.6|181324.6|181194.6|181332|181202|181314.6|181184.6|9
1732627420000|2024-11-26 13:23:40|181328.6|181198.6|181349.4|181219.4|181354.4|181224.4|181328.6|181198.6|9
1732627430000|2024-11-26 13:23:50|181358.3|181228.3|181352.9|181222.9|181362|181232|181346.7|181216.7|15
1732627440000|2024-11-26 13:24:00|181359.9|181229.9|181342.9|181212.9|181359.9|181229.9|181333.2|181203.2|21
1732627450000|2024-11-26 13:24:10|181344.4|181214.4|181352.4|181222.4|181355.6|181225.6|181342.7|181212.7|18
1732627460000|2024-11-26 13:24:20|181354.4|181224.4|181359.3|181229.3|181359.3|181229.3|181342.2|181212.2|20
1732627470000|2024-11-26 13:24:30|181357.6|181227.6|181348.7|181218.7|181359.5|181229.5|181348.7|181218.7|15
1732627480000|2024-11-26 13:24:40|181353|181223|181341.9|181211.9|181362.8|181232.8|181341.9|181211.9|14
1732627490000|2024-11-26 13:24:50|181348.6|181218.6|181351.8|181221.8|181360.7|181230.7|181346.8|181216.8|15
1732627500000|2024-11-26 13:25:00|181346.8|181216.8|181417.9|181287.9|181417.9|181287.9|181346.8|181216.8|21
1732627510000|2024-11-26 13:25:10|181416.6|181286.6|181372.6|181242.6|181429.6|181299.6|181361.1|181231.1|25
1732627520000|2024-11-26 13:25:20|181374|181244|181370.3|181240.3|181393|181263|181340.8|181210.8|27
1732627530000|2024-11-26 13:25:30|181373.6|181243.6|181420.3|181290.3|181424.3|181294.3|181373.6|181243.6|26
1732627540000|2024-11-26 13:25:40|181425|181295|181423.9|181293.9|181427.4|181297.4|181421.3|181291.3|13
1732627550000|2024-11-26 13:25:50|181423.5|181293.5|181427.3|181297.3|181427.3|181297.3|181413.5|181283.5|15
1732627560000|2024-11-26 13:26:00|181428.3|181298.3|181422.6|181292.6|181430.6|181300.6|181419|181289|14
1732627570000|2024-11-26 13:26:10|181422.2|181292.2|181401.7|181271.7|181426.6|181296.6|181401.7|181271.7|11
1732627580000|2024-11-26 13:26:20|181400.1|181270.1|181407.1|181277.1|181407.1|181277.1|181400.1|181270.1|5
1732627590000|2024-11-26 13:26:30|181405.3|181275.3|181416.7|181286.7|181420.7|181290.7|181400.9|181270.9|12
1732627600000|2024-11-26 13:26:40|181419.7|181289.7|181470.6|181340.6|181475.2|181345.2|181419.7|181289.7|24
1732627610000|2024-11-26 13:26:50|181471.8|181341.8|181449.7|181319.7|181471.8|181341.8|181444.2|181314.2|26
1732627620000|2024-11-26 13:27:00|181448.4|181318.4|181425.3|181295.3|181452.5|181322.5|181425.3|181295.3|18
1732627630000|2024-11-26 13:27:10|181432.3|181302.3|181432.3|181302.3|181441|181311|181427.3|181297.3|11
1732627640000|2024-11-26 13:27:20|181436.3|181306.3|181462.5|181332.5|181463.2|181333.2|181436.3|181306.3|15
1732627650000|2024-11-26 13:27:30|181461.2|181331.2|181451.5|181321.5|181462.7|181332.7|181441.2|181311.2|21
1732627660000|2024-11-26 13:27:40|181449.4|181319.4|181449.4|181319.4|181451|181321|181444.1|181314.1|11
1732627670000|2024-11-26 13:27:50|181450.1|181320.1|181434.2|181304.2|181451.8|181321.8|181434.2|181304.2|9
1732627680000|2024-11-26 13:28:00|181434.1|181304.1|181432.8|181302.8|181437.5|181307.5|181430.8|181300.8|8
1732627690000|2024-11-26 13:28:10|181436.2|181306.2|181437.2|181307.2|181437.2|181307.2|181430.8|181300.8|4
1732627700000|2024-11-26 13:28:20|181432.5|181302.5|181439.4|181309.4|181439.4|181309.4|181432.5|181302.5|4
1732627710000|2024-11-26 13:28:30|181441.4|181311.4|181443.1|181313.1|181443.4|181313.4|181439.4|181309.4|11
1732627720000|2024-11-26 13:28:40|181442.8|181312.8|181440.8|181310.8|181443.1|181313.1|181440.8|181310.8|6
1732627730000|2024-11-26 13:28:50|181440.7|181310.7|181462.7|181332.7|181463.2|181333.2|181440.4|181310.4|10
1732627740000|2024-11-26 13:29:00|181461|181331|181466.7|181336.7|181469.3|181339.3|181461|181331|16
1732627750000|2024-11-26 13:29:10|181465.7|181335.7|181469.9|181379.9|181471|181381|181457.4|181335.7|11
1732627760000|2024-11-26 13:29:20|181468.2|181378.2|181492.2|181402.2|181495.1|181405.1|181468.2|181378.2|13
1732627770000|2024-11-26 13:29:30|181493.9|181403.9|181524.3|181394.3|181524.3|181406.9|181493.9|181389.2|8
1732627780000|2024-11-26 13:29:40|181529.9|181399.9|181505.7|181375.7|181541.1|181411.1|181505.7|181375.7|13
1732627790000|2024-11-26 13:29:50|181503.2|181373.2|181464.6|181334.6|181503.2|181373.2|181464.6|181334.6|12
1732627800000|2024-11-26 13:30:00|181462.6|181332.6|181460.5|181330.5|181462.6|181332.6|181455.6|181325.6|12
1732627810000|2024-11-26 13:30:10|181459.8|181329.8|181511.7|181381.7|181513.3|181383.3|181459.5|181329.5|12
1732627820000|2024-11-26 13:30:20|181512.2|181382.2|181497.6|181367.6|181520.1|181390.1|181497.6|181367.6|20
1732627830000|2024-11-26 13:30:30|181494.2|181364.2|181499.1|181369.1|181499.1|181369.1|181483.3|181353.3|16
1732627840000|2024-11-26 13:30:40|181502.3|181372.3|181518.5|181388.5|181521.5|181391.5|181502.3|181372.3|16
1732627850000|2024-11-26 13:30:50|181517.8|181387.8|181524.1|181394.1|181525.6|181395.6|181514.8|181384.8|17
1732627860000|2024-11-26 13:31:00|181520.2|181390.2|181492.4|181362.4|181520.2|181390.2|181492.4|181362.4|22
1732627870000|2024-11-26 13:31:10|181492.7|181362.7|181455.5|181325.5|181493.7|181363.7|181455.5|181325.5|12
1732627880000|2024-11-26 13:31:20|181461.1|181331.1|181432.7|181342.7|181461.1|181342.7|181426|181323.4|6
1732627890000|2024-11-26 13:31:30|181430.9|181340.9|181420.3|181330.3|181431.3|181341.3|181420.3|181330.3|6
1732627900000|2024-11-26 13:31:40|181418.2|181328.2|181386.5|181256.5|181418.2|181328.2|181386.5|181256.5|18
1732627910000|2024-11-26 13:31:50|181408|181278|181345.3|181255.3|181408|181278|181345.3|181255.3|4
1732627920000|2024-11-26 13:32:00|181328.5|181238.5|181328.5|181238.5|181328.5|181238.5|181328.5|181238.5|1
1732627930000|2024-11-26 13:32:10|181326.8|181236.8|181346.8|181216.8|181346.8|181236.8|181323|181207|9
1732627940000|2024-11-26 13:32:20|181348.8|181218.8|181341.1|181211.1|181351.8|181221.8|181341.1|181211.1|7
1732627950000|2024-11-26 13:32:30|181340.3|181210.3|181330.9|181200.9|181340.3|181210.3|181330.9|181200.9|8
1732627960000|2024-11-26 13:32:40|181332.3|181202.3|181325|181195|181333.3|181203.3|181319.4|181189.4|16
1732627970000|2024-11-26 13:32:50|181323.3|181193.3|181332.5|181202.5|181332.5|181202.5|181323.1|181193.1|8
1732627980000|2024-11-26 13:33:00|181327.9|181197.9|181340.5|181210.5|181340.5|181210.5|181321.1|181191.1|10
1732627990000|2024-11-26 13:33:10|181338.9|181208.9|181326.5|181196.5|181338.9|181208.9|181324.8|181194.8|11
1732628000000|2024-11-26 13:33:20|181316.7|181186.7|181318.3|181188.3|181322.9|181192.9|181316.7|181186.7|13
1732628010000|2024-11-26 13:33:30|181319.4|181189.4|181310.6|181180.6|181320.1|181190.1|181303.5|181173.5|12
1732628020000|2024-11-26 13:33:40|181310.9|181180.9|181299|181169|181310.9|181180.9|181299|181169|14
1732628030000|2024-11-26 13:33:50|181302.7|181172.7|181323.1|181193.1|181323.9|181193.9|181302.7|181172.7|17
1732628040000|2024-11-26 13:34:00|181319|181189|181301|181171|181319|181189|181300.3|181170.3|9
1732628050000|2024-11-26 13:34:10|181302.3|181172.3|181317.1|181187.1|181318.2|181188.2|181302.3|181172.3|10
1732628060000|2024-11-26 13:34:20|181317.9|181187.9|181319.4|181189.4|181320.4|181190.4|181317.9|181187.9|6
1732628070000|2024-11-26 13:34:30|181322|181192|181323|181193|181324.8|181194.8|181322|181192|5
1732628080000|2024-11-26 13:34:40|181323.2|181193.2|181328|181198|181332.2|181202.2|181323.2|181193.2|6
1732628090000|2024-11-26 13:34:50|181319.2|181189.2|181319.8|181189.8|181327|181197|181319.2|181189.2|11
1732628100000|2024-11-26 13:35:00|181323.2|181193.2|181323.9|181193.9|181339.8|181209.8|181323.2|181193.2|15
1732628110000|2024-11-26 13:35:10|181320.9|181190.9|181321.3|181191.3|181321.3|181191.3|181319.4|181189.4|3
1732628120000|2024-11-26 13:35:20|181321.7|181191.7|181316.1|181186.1|181321.7|181191.7|181316.1|181186.1|3
1732628130000|2024-11-26 13:35:30|181318.4|181188.4|181320.7|181190.7|181320.7|181190.7|181318.4|181188.4|2
1732628150000|2024-11-26 13:35:50|181318.7|181188.7|181329.2|181199.2|181330.8|181200.8|181318.7|181188.7|8
1732628160000|2024-11-26 13:36:00|181332|181202|181409.2|181279.2|181412.9|181282.9|181332|181202|11
1732628170000|2024-11-26 13:36:10|181402.9|181272.9|181408.5|181278.5|181408.5|181278.5|181402.9|181272.9|2
1732628180000|2024-11-26 13:36:20|181408.2|181278.2|181408.5|181278.5|181409.1|181279.1|181404.5|181274.5|8
1732628190000|2024-11-26 13:36:30|181405.8|181275.8|181389.9|181259.9|181408|181278|181389.9|181259.9|19
1732628200000|2024-11-26 13:36:40|181388.1|181258.1|181384.9|181254.9|181391.9|181261.9|181382.1|181252.1|12
1732628210000|2024-11-26 13:36:50|181388.9|181258.9|181409.3|181279.3|181409.3|181279.3|181388.9|181258.9|15
1732628220000|2024-11-26 13:37:00|181402.6|181272.6|181407.8|181277.8|181407.8|181277.8|181391.4|181261.4|20
1732628230000|2024-11-26 13:37:10|181405.1|181275.1|181389.6|181299.6|181409.7|181306.4|181389.6|181275.1|10
1732628240000|2024-11-26 13:37:20|181390.2|181300.2|181390.9|181300.9|181393.5|181303.5|181389.6|181299.6|6
1732628260000|2024-11-26 13:37:40|181390.6|181300.6|181396.8|181266.8|181396.8|181300.6|181384.5|181258.8|8
1732628270000|2024-11-26 13:37:50|181389.8|181259.8|181411.2|181281.2|181411.2|181281.2|181389.8|181259.8|6
1732628280000|2024-11-26 13:38:00|181397.2|181307.2|181396.2|181306.2|181397.2|181307.2|181390.5|181300.5|9
1732628290000|2024-11-26 13:38:10|181393.2|181303.2|181395.8|181305.8|181396.2|181306.2|181392.5|181302.5|8
1732628300000|2024-11-26 13:38:20|181400.2|181310.2|181392.2|181302.2|181400.2|181310.2|181392.2|181302.2|4
1732628310000|2024-11-26 13:38:30|181396.2|181306.2|181392.2|181302.2|181396.2|181306.2|181392.2|181302.2|5
1732628320000|2024-11-26 13:38:40|181393.8|181303.8|181392.2|181302.2|181397.5|181307.5|181392.2|181302.2|9
1732628330000|2024-11-26 13:38:50|181394.2|181304.2|181392|181302|181395.3|181305.3|181390.5|181300.5|8
1732628340000|2024-11-26 13:39:00|181396|181306|181392|181302|181396|181306|181392|181302|5
1732628350000|2024-11-26 13:39:10|181396.6|181306.6|181390.5|181300.5|181396.6|181306.6|181390.5|181300.5|8
1732628360000|2024-11-26 13:39:20|181390.2|181300.2|181390.5|181300.5|181390.5|181300.5|181390.2|181300.2|2
1732628380000|2024-11-26 13:39:40|181388.8|181298.8|181388.8|181298.8|181388.8|181298.8|181388.8|181298.8|1
1732628390000|2024-11-26 13:39:50|181378.9|181288.9|181381.9|181291.9|181382.2|181292.2|181378.9|181288.9|5
1732628400000|2024-11-26 13:40:00|181383.2|181293.2|181371.5|181281.5|181383.2|181293.2|181363.8|181273.8|15
1732628410000|2024-11-26 13:40:10|181392.9|181262.9|181392.6|181262.6|181412.1|181282.1|181392.6|181262.6|9
1732628420000|2024-11-26 13:40:20|181392.9|181262.9|181390.2|181260.2|181392.9|181262.9|181385.6|181255.6|8
1732628430000|2024-11-26 13:40:30|181392.1|181262.1|181395.8|181265.8|181396.8|181266.8|181387.5|181257.5|8
1732628440000|2024-11-26 13:40:40|181399.1|181269.1|181410.9|181280.9|181410.9|181280.9|181392.1|181262.1|7
1732628450000|2024-11-26 13:40:50|181409.3|181279.3|181410.3|181280.3|181410.9|181280.9|181409.3|181279.3|4
1732628460000|2024-11-26 13:41:00|181411.8|181281.8|181410.8|181280.8|181413.1|181283.1|181410.8|181280.8|4
1732628470000|2024-11-26 13:41:10|181410.4|181280.4|181412.4|181282.4|181412.4|181282.4|181410.4|181280.4|7
1732628480000|2024-11-26 13:41:20|181410.7|181280.7|181410.2|181280.2|181412.4|181282.4|181410.2|181280.2|4
1732628490000|2024-11-26 13:41:30|181409.1|181279.1|181409.1|181279.1|181409.1|181279.1|181407.1|181277.1|3
1732628500000|2024-11-26 13:41:40|181407.1|181277.1|181409.1|181279.1|181409.1|181279.1|181407.1|181277.1|5
1732628510000|2024-11-26 13:41:50|181411.4|181281.4|181410.7|181280.7|181411.4|181281.4|181409.1|181279.1|4
1732628520000|2024-11-26 13:42:00|181410.4|181280.4|181413.4|181283.4|181413.4|181283.4|181410.4|181280.4|5
1732628530000|2024-11-26 13:42:10|181411.1|181281.1|181391.4|181301.4|181412.7|181307.1|181391.4|181281.1|5
1732628540000|2024-11-26 13:42:20|181391.1|181301.1|181389|181299|181391.1|181301.1|181389|181299|3
1732628550000|2024-11-26 13:42:30|181388.7|181298.7|181389|181299|181389|181299|181388.7|181298.7|2
1732628580000|2024-11-26 13:43:00|181387.4|181297.4|181381.3|181291.3|181387.4|181297.4|181377.6|181287.6|4
1732628590000|2024-11-26 13:43:10|181392.7|181262.7|181389.9|181259.9|181392.7|181262.7|181389.9|181259.9|2
1732628600000|2024-11-26 13:43:20|181387.1|181257.1|181396.8|181266.8|181398|181268|181387.1|181257.1|8
1732628610000|2024-11-26 13:43:30|181393.8|181263.8|181395.4|181265.4|181395.7|181265.7|181392|181262|8
1732628620000|2024-11-26 13:43:40|181397.7|181267.7|181395|181265|181397.8|181267.8|181393.1|181263.1|11
1732628630000|2024-11-26 13:43:50|181397.3|181267.3|181422.3|181292.3|181422.3|181292.3|181397.3|181267.3|9
1732628640000|2024-11-26 13:44:00|181421.3|181291.3|181427|181297|181438.1|181308.1|181420.1|181290.1|18
1732628650000|2024-11-26 13:44:10|181430.3|181300.3|181435.8|181305.8|181435.8|181305.8|181430.3|181300.3|3
1732628660000|2024-11-26 13:44:20|181439.8|181309.8|181432.6|181302.6|181439.8|181309.8|181432.6|181302.6|6
1732628670000|2024-11-26 13:44:30|181432.5|181302.5|181432.5|181302.5|181435.3|181305.3|181432.5|181302.5|3
1732628680000|2024-11-26 13:44:40|181421.8|181291.8|181415.1|181285.1|181425.2|181295.2|181415.1|181285.1|5
1732628690000|2024-11-26 13:44:50|181417.6|181287.6|181419.8|181289.8|181427.5|181297.5|181417.6|181287.6|12
1732628720000|2024-11-26 13:45:20|181420.1|181290.1|181431.3|181301.3|181447.1|181317.1|181420.1|181290.1|14
1732628730000|2024-11-26 13:45:30|181431.8|181301.8|181466|181336|181466|181336|181430.8|181300.8|15
1732628740000|2024-11-26 13:45:40|181462.9|181332.9|181467.3|181337.3|181471.9|181341.9|181462.1|181332.1|11
1732628750000|2024-11-26 13:45:50|181467|181337|181471.7|181341.7|181471.7|181341.7|181465.5|181335.5|10
1732628760000|2024-11-26 13:46:00|181478.8|181348.8|181467.3|181337.3|181478.8|181348.8|181466.4|181336.4|12
1732628770000|2024-11-26 13:46:10|181466.9|181336.9|181456.3|181326.3|181466.9|181336.9|181456.3|181326.3|10
1732628780000|2024-11-26 13:46:20|181448.7|181318.7|181469.6|181339.6|181469.6|181339.6|181446.7|181316.7|15
1732628790000|2024-11-26 13:46:30|181469.1|181339.1|181462.9|181332.9|181471.1|181341.1|181462.9|181332.9|15
1732628800000|2024-11-26 13:46:40|181462.6|181332.6|181460|181330|181465.6|181335.6|181459.7|181329.7|8
1732628810000|2024-11-26 13:46:50|181465.4|181335.4|181453.8|181323.8|181465.4|181335.4|181439.8|181309.8|17
1732628820000|2024-11-26 13:47:00|181456.8|181326.8|181452.2|181322.2|181457.6|181327.6|181445.7|181315.7|20
1732628830000|2024-11-26 13:47:10|181448.4|181318.4|181454.9|181324.9|181457.2|181327.2|181448.4|181318.4|13
1732628840000|2024-11-26 13:47:20|181455.2|181325.2|181457.9|181327.9|181460.4|181330.4|181455.2|181325.2|10
1732628850000|2024-11-26 13:47:30|181450.4|181320.4|181449.5|181319.5|181455.9|181325.9|181446.8|181316.8|14
1732628860000|2024-11-26 13:47:40|181449.3|181319.3|181451.9|181321.9|181452.4|181322.4|181446.4|181316.4|8
1732628870000|2024-11-26 13:47:50|181452.2|181322.2|181460.3|181330.3|181460.3|181330.3|181444.4|181314.4|10
1732628880000|2024-11-26 13:48:00|181462.8|181332.8|181462.5|181332.5|181465.5|181335.5|181457.8|181327.8|14
1732628890000|2024-11-26 13:48:10|181465.5|181335.5|181461|181331|181466.7|181336.7|181432.9|181302.9|14
1732628900000|2024-11-26 13:48:20|181462.8|181332.8|181464|181334|181469|181339|181462.8|181332.8|7
1732628910000|2024-11-26 13:48:30|181467|181337|181461.8|181331.8|181471.4|181341.4|181461.8|181331.8|7
1732628920000|2024-11-26 13:48:40|181464.4|181334.4|181435.8|181305.8|181464.4|181334.4|181435.8|181305.8|11
1732628930000|2024-11-26 13:48:50|181439.8|181309.8|181439.8|181309.8|181439.8|181309.8|181439.8|181309.8|1
1732628950000|2024-11-26 13:49:10|181441.6|181311.6|181462.5|181332.5|181462.5|181332.5|181441.6|181311.6|7
1732628960000|2024-11-26 13:49:20|181459.9|181329.9|181459.3|181329.3|181464.5|181334.5|181452.7|181322.7|7
1732628970000|2024-11-26 13:49:30|181461|181331|181468.9|181338.9|181468.9|181338.9|181459.3|181329.3|5
1732628980000|2024-11-26 13:49:40|181470.6|181340.6|181469.3|181339.3|181477.4|181347.4|181466.9|181336.9|10
1732628990000|2024-11-26 13:49:50|181466.9|181336.9|181447.1|181317.1|181466.9|181336.9|181439.7|181309.7|7
1732629000000|2024-11-26 13:50:00|181444.3|181314.3|181434|181304|181444.3|181314.3|181431|181301|8
1732629010000|2024-11-26 13:50:10|181438.5|181308.5|181455|181325|181455|181325|181438.5|181308.5|5
1732629020000|2024-11-26 13:50:20|181456.8|181326.8|181457.1|181327.1|181460.1|181330.1|181455.4|181325.4|7
1732629030000|2024-11-26 13:50:30|181460.4|181330.4|181450.7|181320.7|181467|181337|181446.4|181316.4|11
1732629040000|2024-11-26 13:50:40|181446.4|181316.4|181453.7|181323.7|181454.1|181324.1|181446.1|181316.1|9
1732629050000|2024-11-26 13:50:50|181453.4|181323.4|181462.4|181332.4|181462.5|181332.5|181453.4|181323.4|11
1732629060000|2024-11-26 13:51:00|181453.1|181323.1|181458.2|181328.2|181459.4|181329.4|181448.4|181318.4|13
1732629070000|2024-11-26 13:51:10|181457.9|181327.9|181466.2|181336.2|181466.2|181336.2|181455.3|181325.3|8
1732629080000|2024-11-26 13:51:20|181467.7|181337.7|181462.4|181372.4|181477.3|181375.4|181460|181337.7|10
1732629090000|2024-11-26 13:51:30|181460.5|181370.5|181511|181421|181511|181421|181454.2|181364.2|14
1732629100000|2024-11-26 13:51:40|181507.6|181417.6|181561.8|181471.8|181568|181478|181507.6|181417.6|17
1732629110000|2024-11-26 13:51:50|181565.8|181475.8|181544.8|181454.8|181567.8|181477.8|181544.8|181454.8|19
1732629120000|2024-11-26 13:52:00|181546.8|181456.8|181571|181441|181573.3|181463.6|181542.3|181439.3|16
1732629130000|2024-11-26 13:52:10|181570.7|181440.7|181567.3|181437.3|181574.2|181444.2|181564.3|181434.3|10
1732629140000|2024-11-26 13:52:20|181569.6|181439.6|181568|181438|181570.7|181440.7|181566.6|181436.6|8
1732629150000|2024-11-26 13:52:30|181567.6|181437.6|181566.5|181436.5|181573.5|181443.5|181566|181436|15
1732629160000|2024-11-26 13:52:40|181569.5|181439.5|181601.4|181471.4|181601.4|181471.4|181566.1|181436.1|13
1732629170000|2024-11-26 13:52:50|181603.5|181473.5|181579.7|181449.7|181606.2|181476.2|181579.7|181449.7|16
1732629180000|2024-11-26 13:53:00|181580.7|181450.7|181577.1|181447.1|181582.3|181452.3|181576|181446|13
1732629190000|2024-11-26 13:53:10|181573.4|181443.4|181579.4|181449.4|181586.7|181456.7|181572.4|181442.4|14
1732629200000|2024-11-26 13:53:20|181582.1|181452.1|181565.4|181435.4|181582.1|181452.1|181565.4|181435.4|11
1732629210000|2024-11-26 13:53:30|181569.7|181439.7|181572.1|181442.1|181580.8|181450.8|181565|181435|6
1732629220000|2024-11-26 13:53:40|181580.1|181450.1|181554.6|181424.6|181580.1|181450.1|181550.3|181420.3|14
1732629230000|2024-11-26 13:53:50|181548.1|181418.1|181541.9|181411.9|181551.8|181421.8|181538.9|181408.9|11
1732629240000|2024-11-26 13:54:00|181542.3|181412.3|181524.8|181394.8|181542.3|181412.3|181508.1|181378.1|15
1732629250000|2024-11-26 13:54:10|181518.4|181388.4|181477.7|181347.7|181526.6|181396.6|181449.1|181347.7|15
1732629260000|2024-11-26 13:54:20|181481.2|181351.2|181483.8|181353.8|181483.8|181353.8|181478.3|181348.3|4
1732629270000|2024-11-26 13:54:30|181472.2|181342.2|181492.1|181362.1|181492.1|181362.1|181470.3|181340.3|13
1732629280000|2024-11-26 13:54:40|181490.4|181360.4|181454.6|181324.6|181490.4|181360.4|181452.4|181322.4|18
1732629290000|2024-11-26 13:54:50|181454.3|181324.3|181473|181343|181473|181343|181454.3|181324.3|8
1732629300000|2024-11-26 13:55:00|181474.8|181344.8|181477.8|181347.8|181478.4|181348.4|181474.7|181344.7|8
1732629310000|2024-11-26 13:55:10|181477.7|181347.7|181472.3|181342.3|181477.7|181347.7|181466.7|181336.7|9
1732629320000|2024-11-26 13:55:20|181474|181344|181496.6|181366.6|181496.6|181366.6|181474|181344|9
1732629330000|2024-11-26 13:55:30|181496.3|181366.3|181498|181368|181501.3|181371.3|181496|181366|8
1732629340000|2024-11-26 13:55:40|181498.6|181368.6|181492.9|181362.9|181498.6|181368.6|181490.4|181360.4|6
1732629350000|2024-11-26 13:55:50|181495.5|181365.5|181509.7|181379.7|181509.7|181379.7|181495.5|181365.5|4
1732629360000|2024-11-26 13:56:00|181504.4|181374.4|181515.8|181385.8|181515.8|181385.8|181500|181370|6
1732629370000|2024-11-26 13:56:10|181517.5|181387.5|181524.5|181394.5|181524.5|181394.5|181517.5|181387.5|5
1732629380000|2024-11-26 13:56:20|181520.5|181390.5|181524.1|181394.1|181524.1|181394.1|181519.8|181389.8|5
1732629390000|2024-11-26 13:56:30|181520.5|181390.5|181521.8|181391.8|181522.1|181392.1|181519.1|181389.1|8
1732629400000|2024-11-26 13:56:40|181522.4|181392.4|181522.3|181392.3|181527.4|181397.4|181522.3|181392.3|4
1732629410000|2024-11-26 13:56:50|181511.8|181421.8|181514.2|181424.2|181520.5|181430.5|181510.2|181420.2|12
1732629420000|2024-11-26 13:57:00|181511.5|181421.5|181506.8|181416.8|181514.8|181424.8|181504.8|181414.8|7
1732629430000|2024-11-26 13:57:10|181502.8|181412.8|181498.2|181408.2|181503.5|181413.5|181497.6|181407.6|11
1732629440000|2024-11-26 13:57:20|181499.5|181409.5|181506.4|181416.4|181509.7|181419.7|181499.5|181409.5|16
1732629450000|2024-11-26 13:57:30|181508.1|181418.1|181595.3|181505.3|181596.3|181506.3|181508.1|181418.1|21
1732629460000|2024-11-26 13:57:40|181595.4|181505.4|181586.7|181496.7|181595.4|181505.4|181586.7|181496.7|2
1732629470000|2024-11-26 13:57:50|181584.4|181494.4|181584.4|181494.4|181584.4|181494.4|181584.4|181494.4|1
1732629480000|2024-11-26 13:58:00|181592.7|181502.7|181587.6|181497.6|181592.7|181502.7|181584.3|181494.3|4
1732629490000|2024-11-26 13:58:10|181584.3|181494.3|181584.3|181494.3|181584.3|181494.3|181584.3|181494.3|1
1732629500000|2024-11-26 13:58:20|181582.5|181492.5|181582.5|181492.5|181585.2|181495.2|181582.5|181492.5|3
1732629510000|2024-11-26 13:58:30|181584.2|181494.2|181582.4|181492.4|181584.2|181494.2|181582.4|181492.4|5
1732629540000|2024-11-26 13:59:00|181582.5|181492.5|181582.9|181492.9|181582.9|181492.9|181582.5|181492.5|2
1732629550000|2024-11-26 13:59:10|181546.9|181456.9|181555.6|181465.6|181555.6|181465.6|181546.9|181456.9|4
1732629560000|2024-11-26 13:59:20|181555.3|181465.3|181555.3|181465.3|181555.3|181465.3|181555.3|181465.3|1
1732629570000|2024-11-26 13:59:30|181556.3|181466.3|181554.4|181464.4|181556.3|181466.3|181554.4|181464.4|3
1732629580000|2024-11-26 13:59:40|181571.1|181441.1|181565.8|181435.8|181572.4|181442.4|181565.8|181435.8|6
1732629590000|2024-11-26 13:59:50|181559.2|181429.2|181547.5|181417.5|181574.7|181444.7|181547.5|181417.5|7
1732629600000|2024-11-26 14:00:00|181557.5|181467.5|181576.4|181446.4|181577.4|181467.5|181557.5|181445.5|6
1732629610000|2024-11-26 14:00:10|181577.2|181447.2|181570.4|181356.9|181577.4|181447.4|181521.7|181356.9|12
1732629620000|2024-11-26 14:00:20|181567.9|181362.8|181540.4|181410.4|181567.9|181417.2|181531.5|181362.8|14
1732629630000|2024-11-26 14:00:30|181540.8|181410.8|181542.5|181412.5|181542.5|181412.5|181540.4|181410.4|5
1732629640000|2024-11-26 14:00:40|181543.2|181413.2|181546|181416|181552.9|181422.9|181543.2|181413.2|13
1732629650000|2024-11-26 14:00:50|181546.2|181416.2|181545.6|181415.6|181546.3|181416.3|181545.6|181415.6|3
1732629660000|2024-11-26 14:01:00|181547.4|181417.4|181532.7|181442.7|181551|181450.7|181532.7|181417.4|11
1732629670000|2024-11-26 14:01:10|181530.8|181440.8|181530.8|181440.8|181530.8|181440.8|181530.8|181440.8|1
1732629680000|2024-11-26 14:01:20|181527.2|181437.2|181527.8|181437.8|181527.8|181437.8|181522.8|181432.8|4
1732629700000|2024-11-26 14:01:40|181529.3|181439.3|181526.1|181436.1|181529.3|181439.3|181526.1|181436.1|4
1732629710000|2024-11-26 14:01:50|181524.5|181434.5|181542.8|181412.8|181543.1|181434.5|181523.5|181412.5|8
1732629720000|2024-11-26 14:02:00|181552.1|181422.1|181557.6|181427.6|181560.6|181430.6|181552.1|181422.1|7
1732629730000|2024-11-26 14:02:10|181559.3|181429.3|181693.7|181563.7|181695.4|181565.4|181555.4|181429.3|17
1732629740000|2024-11-26 14:02:20|181690.4|181560.4|181694|181564|181707.3|181577.3|181690.4|181560.4|19
1732629750000|2024-11-26 14:02:30|181697.9|181567.9|181695.7|181565.7|181699.6|181569.6|181691.3|181561.3|19
1732629760000|2024-11-26 14:02:40|181693|181563|181676.6|181546.6|181693|181563|181669.3|181539.3|21
1732629770000|2024-11-26 14:02:50|181676.1|181546.1|181640.3|181510.3|181676.1|181546.1|181640.3|181510.3|15
1732629780000|2024-11-26 14:03:00|181639.3|181509.3|181598.5|181468.5|181639.7|181509.7|181598.5|181468.5|16
1732629790000|2024-11-26 14:03:10|181597.2|181467.2|181594.6|181464.6|181597.2|181467.2|181594.3|181464.3|9
1732629800000|2024-11-26 14:03:20|181608.4|181478.4|181629.5|181499.5|181631|181501|181608.4|181478.4|15
1732629810000|2024-11-26 14:03:30|181628.9|181498.9|181658|181528|181666.1|181536.1|181627.5|181497.5|15
1732629820000|2024-11-26 14:03:40|181657.7|181527.7|181661|181531|181661|181531|181654.8|181524.8|13
1732629830000|2024-11-26 14:03:50|181661.2|181531.2|181667.5|181537.5|181669.3|181539.3|181661.2|181531.2|13
1732629840000|2024-11-26 14:04:00|181668.3|181538.3|181639.6|181509.6|181668.3|181538.3|181639.6|181509.6|8
1732629850000|2024-11-26 14:04:10|181641.6|181511.6|181641.4|181511.4|181642.4|181552.3|181625.4|181511.4|10
1732629860000|2024-11-26 14:04:20|181640.1|181510.1|181625.2|181495.2|181640.1|181510.1|181620.8|181490.8|14
1732629870000|2024-11-26 14:04:30|181627.5|181497.5|181628.1|181498.1|181630.8|181500.8|181627|181497|7
1732629880000|2024-11-26 14:04:40|181628.3|181498.3|181632.5|181502.5|181632.5|181502.5|181624.5|181494.5|9
1732629890000|2024-11-26 14:04:50|181632.2|181502.2|181631.7|181501.7|181632.2|181502.2|181631.7|181501.7|5
1732629900000|2024-11-26 14:05:00|181635.7|181505.7|181611.8|181481.8|181639.9|181509.9|181611.8|181481.8|8
1732629910000|2024-11-26 14:05:10|181614.8|181484.8|181628|181498|181631.2|181501.2|181614.8|181484.8|18
1732629920000|2024-11-26 14:05:20|181625.7|181495.7|181629.5|181499.5|181629.5|181499.5|181617.3|181487.3|12
1732629930000|2024-11-26 14:05:30|181628|181498|181628.1|181498.1|181632.7|181502.7|181625.1|181495.1|15
1732629940000|2024-11-26 14:05:40|181622|181492|181630.8|181500.8|181630.8|181500.8|181622|181492|4
1732629950000|2024-11-26 14:05:50|181631|181501|181643.7|181513.7|181643.7|181513.7|181631|181501|5
1732629960000|2024-11-26 14:06:00|181639.5|181509.5|181639.5|181509.5|181639.8|181509.8|181637.7|181507.7|6
1732629970000|2024-11-26 14:06:10|181640.7|181510.7|181639.5|181509.5|181640.7|181510.7|181639.5|181509.5|2
1732629990000|2024-11-26 14:06:30|181642.5|181512.5|181655|181525|181655|181525|181642.5|181512.5|6
1732630000000|2024-11-26 14:06:40|181653|181523|181625.5|181495.5|181653|181523|181625.5|181495.5|7
1732630010000|2024-11-26 14:06:50|181623.8|181493.8|181575.4|181445.4|181623.8|181493.8|181550.1|181439.6|17
1732630020000|2024-11-26 14:07:00|181578.1|181448.1|181574.4|181444.4|181582.4|181452.4|181574.4|181444.4|6
1732630030000|2024-11-26 14:07:10|181574.7|181444.7|181571.8|181441.8|181574.7|181444.7|181568.7|181438.7|13
1732630040000|2024-11-26 14:07:20|181574.7|181444.7|181580.2|181450.2|181588.2|181458.2|181573.8|181443.8|14
1732630050000|2024-11-26 14:07:30|181578.2|181448.2|181578.8|181448.8|181579|181449|181573.8|181443.8|10
1732630060000|2024-11-26 14:07:40|181579.1|181449.1|181574.5|181444.5|181579.7|181449.7|181565.3|181435.3|17
1732630070000|2024-11-26 14:07:50|181578.7|181448.7|181579.9|181449.9|181579.9|181449.9|181571.8|181441.8|13
1732630080000|2024-11-26 14:08:00|181590.2|181460.2|181604.9|181474.9|181604.9|181474.9|181590.2|181460.2|8
1732630090000|2024-11-26 14:08:10|181602.2|181472.2|181593.7|181503.7|181602.2|181503.7|181592.1|181463.2|5
1732630100000|2024-11-26 14:08:20|181595.3|181505.3|181595.3|181505.3|181595.3|181505.3|181595.3|181505.3|1
1732630110000|2024-11-26 14:08:30|181554.4|181464.4|181554.6|181464.6|181568.5|181478.5|181554.4|181464.4|6
1732630120000|2024-11-26 14:08:40|181552.2|181462.2|181542.8|181452.8|181552.2|181462.2|181542.8|181452.8|7
1732630130000|2024-11-26 14:08:50|181544.2|181454.2|181550.1|181460.1|181553.7|181463.7|181544.2|181454.2|5
1732630140000|2024-11-26 14:09:00|181543.7|181453.7|181545.8|181455.8|181548.7|181458.7|181543.7|181453.7|4
1732630150000|2024-11-26 14:09:10|181545.6|181455.6|181545.6|181455.6|181550.6|181460.6|181543.5|181453.5|10
1732630160000|2024-11-26 14:09:20|181545.2|181455.2|181548.2|181458.2|181550.9|181460.9|181545.2|181455.2|5
1732630170000|2024-11-26 14:09:30|181551.2|181461.2|181545.6|181455.6|181552.9|181462.9|181545.6|181455.6|4
1732630180000|2024-11-26 14:09:40|181550.6|181460.6|181545.6|181455.6|181550.6|181460.6|181545.6|181455.6|4
1732630190000|2024-11-26 14:09:50|181543.9|181453.9|181543.5|181453.5|181543.9|181453.9|181538.5|181448.5|3
1732630200000|2024-11-26 14:10:00|181538.5|181448.5|181570.6|181480.6|181570.6|181480.6|181538.5|181448.5|10
1732630210000|2024-11-26 14:10:10|181572.3|181482.3|181567.4|181477.4|181572.3|181482.3|181561.4|181471.4|5
1732630220000|2024-11-26 14:10:20|181569.1|181479.1|181573.9|181483.9|181577.9|181487.9|181569.1|181479.1|7
1732630230000|2024-11-26 14:10:30|181578.5|181488.5|181575.5|181485.5|181578.5|181488.5|181575.5|181485.5|2
1732630240000|2024-11-26 14:10:40|181573.9|181483.9|181575.6|181485.6|181575.6|181485.6|181573.9|181483.9|2
1732630250000|2024-11-26 14:10:50|181576.3|181486.3|181576.3|181486.3|181576.3|181486.3|181576.3|181486.3|1
1732630260000|2024-11-26 14:11:00|181577.9|181487.9|181582.9|181492.9|181583.2|181493.2|181576.2|181486.2|11
1732630270000|2024-11-26 14:11:10|181585.1|181495.1|181598.9|181508.9|181598.9|181508.9|181585.1|181495.1|3
1732630280000|2024-11-26 14:11:20|181596.5|181506.5|181595.5|181505.5|181596.5|181506.5|181595.5|181505.5|2
1732630290000|2024-11-26 14:11:30|181594.9|181504.9|181593.8|181503.8|181596.9|181506.9|181593.8|181503.8|4
1732630300000|2024-11-26 14:11:40|181595.6|181505.6|181596.1|181506.1|181598.4|181508.4|181595.6|181505.6|7
1732630310000|2024-11-26 14:11:50|181598.4|181508.4|181627.1|181537.1|181642.3|181552.3|181598.4|181508.4|10
1732630320000|2024-11-26 14:12:00|181628.1|181538.1|181610.4|181520.4|181628.1|181538.1|181610.1|181520.1|9
1732630330000|2024-11-26 14:12:10|181608.7|181518.7|181604.1|181514.1|181608.7|181518.7|181595.7|181505.7|16
1732630340000|2024-11-26 14:12:20|181605.9|181515.9|181620.9|181530.9|181631.9|181541.9|181605.9|181515.9|17
1732630350000|2024-11-26 14:12:30|181627.5|181537.5|181622|181532|181632.3|181542.3|181619.2|181529.2|15
1732630360000|2024-11-26 14:12:40|181627.7|181537.7|181605.9|181515.9|181632.7|181542.7|181605.6|181515.6|9
1732630370000|2024-11-26 14:12:50|181607.3|181517.3|181605.5|181515.5|181607.3|181517.3|181605.5|181515.5|2
1732630380000|2024-11-26 14:13:00|181602.5|181512.5|181588.9|181498.9|181610.8|181520.8|181588.9|181498.9|7
1732630390000|2024-11-26 14:13:10|181587.3|181497.3|181584.5|181454.5|181592.1|181497.3|181576.6|181454.5|7
1732630400000|2024-11-26 14:13:20|181587.8|181457.8|181587.8|181457.8|181587.8|181457.8|181587.8|181457.8|1
1732630410000|2024-11-26 14:13:30|181586.5|181456.5|181588.3|181458.3|181593.8|181463.8|181586.5|181456.5|6
1732630420000|2024-11-26 14:13:40|181590|181460|181592|181462|181592|181462|181590|181460|2
1732630430000|2024-11-26 14:13:50|181589.6|181459.6|181590.6|181460.6|181590.6|181460.6|181585.6|181455.6|5
1732630440000|2024-11-26 14:14:00|181588.3|181458.3|181585.7|181455.7|181588.7|181458.7|181585.7|181455.7|7
1732630450000|2024-11-26 14:14:10|181587.7|181457.7|181589.3|181459.3|181589.3|181459.3|181585.7|181455.7|4
1732630460000|2024-11-26 14:14:20|181602.9|181472.9|181603.2|181473.2|181613.1|181483.1|181602.9|181472.9|6
1732630470000|2024-11-26 14:14:30|181605.2|181475.2|181600.4|181510.4|181605.2|181510.4|181596.3|181475.2|7
1732630480000|2024-11-26 14:14:40|181596.4|181506.4|181602|181512|181604.9|181514.9|181596.4|181506.4|20
1732630490000|2024-11-26 14:14:50|181599.6|181509.6|181598.8|181508.8|181603.6|181513.6|181597.4|181507.4|9
1732630500000|2024-11-26 14:15:00|181602.5|181512.5|181580.4|181490.4|181602.5|181512.5|181560.3|181470.3|15
1732630510000|2024-11-26 14:15:10|181582.1|181492.1|181593.2|181503.2|181596.2|181506.2|181582.1|181492.1|9
1732630520000|2024-11-26 14:15:20|181647.4|181557.4|181653.4|181563.4|181653.4|181563.4|181633.2|181543.2|18
1732630530000|2024-11-26 14:15:30|181656.4|181566.4|181684.6|181554.6|181687.9|181573.5|181644.6|181551.6|9
1732630540000|2024-11-26 14:15:40|181682.9|181552.9|181673.6|181543.6|181682.9|181552.9|181671.6|181541.6|15
1732630550000|2024-11-26 14:15:50|181672.2|181542.2|181670.4|181540.4|181676.1|181546.1|181665.1|181535.1|11
1732630560000|2024-11-26 14:16:00|181671.4|181541.4|181681|181551|181682.7|181552.7|181670|181540|12
1732630570000|2024-11-26 14:16:10|181680.7|181550.7|181714.4|181584.4|181722|181592|181676.7|181546.7|19
1732630580000|2024-11-26 14:16:20|181716.2|181586.2|181725.9|181595.9|181735.7|181605.7|181716.2|181586.2|23
1732630590000|2024-11-26 14:16:30|181726.3|181596.3|181738.2|181608.2|181746.7|181616.7|181723|181593|10
1732630600000|2024-11-26 14:16:40|181735.3|181605.3|181728.7|181598.7|181735.3|181605.3|181728.7|181598.7|8
1732630610000|2024-11-26 14:16:50|181729.7|181599.7|181725.2|181595.2|181731.8|181601.8|181725.2|181595.2|6
1732630620000|2024-11-26 14:17:00|181742.7|181612.7|181748.3|181618.3|181759.8|181629.8|181742.7|181612.7|13
1732630630000|2024-11-26 14:17:10|181739.7|181609.7|181751.9|181621.9|181757.6|181627.6|181739.7|181609.7|13
1732630640000|2024-11-26 14:17:20|181750.5|181620.5|181758.9|181628.9|181760.7|181630.7|181750.5|181620.5|22
1732630650000|2024-11-26 14:17:30|181754.3|181624.3|181756.4|181626.4|181757.9|181627.9|181754.3|181624.3|11
1732630660000|2024-11-26 14:17:40|181752.5|181622.5|181736.9|181606.9|181752.5|181622.5|181735.9|181605.9|7
1732630670000|2024-11-26 14:17:50|181733.9|181603.9|181729.7|181599.7|181733.9|181603.9|181726.9|181596.9|6
1732630680000|2024-11-26 14:18:00|181732.7|181602.7|181742.5|181612.5|181750.9|181620.9|181732.7|181602.7|16
1732630690000|2024-11-26 14:18:10|181749.8|181619.8|181734.5|181604.5|181749.8|181619.8|181734.5|181604.5|10
1732630700000|2024-11-26 14:18:20|181736.2|181606.2|181715.3|181585.3|181743.2|181613.2|181712.9|181582.9|7
1732630710000|2024-11-26 14:18:30|181716.9|181586.9|181716.9|181586.9|181719.3|181589.3|181716.9|181586.9|3
1732630720000|2024-11-26 14:18:40|181715.1|181585.1|181630.4|181540.4|181715.1|181591.8|181630.4|181540.4|11
1732630730000|2024-11-26 14:18:50|181633.8|181543.8|181665.2|181535.2|181665.2|181543.8|181633.8|181522.4|9
1732630740000|2024-11-26 14:19:00|181666.8|181536.8|181661.4|181531.4|181666.8|181536.8|181661.4|181531.4|4
1732630750000|2024-11-26 14:19:10|181660.1|181530.1|181631.7|181501.7|181660.1|181530.1|181631.7|181501.7|12
1732630760000|2024-11-26 14:19:20|181628.3|181498.3|181612.3|181482.3|181628.3|181498.3|181609.1|181479.1|13
1732630770000|2024-11-26 14:19:30|181613.6|181483.6|181603.2|181473.2|181614|181484|181603|181473|12
1732630780000|2024-11-26 14:19:40|181600.5|181470.5|181615.4|181485.4|181615.4|181485.4|181599.8|181469.8|11
1732630790000|2024-11-26 14:19:50|181611.4|181481.4|181610.7|181480.7|181615.5|181485.5|181606.5|181476.5|17
1732630800000|2024-11-26 14:20:00|181613.4|181483.4|181639.5|181509.5|181644.6|181514.6|181613.4|181483.4|18
1732630810000|2024-11-26 14:20:10|181637.7|181507.7|181607.5|181477.5|181649.8|181519.8|181607.5|181477.5|23
1732630820000|2024-11-26 14:20:20|181610.4|181480.4|181606.1|181476.1|181620.6|181490.6|181606.1|181476.1|11
1732630830000|2024-11-26 14:20:30|181609.8|181479.8|181611.5|181481.5|181615|181485|181603.6|181473.6|11
1732630840000|2024-11-26 14:20:40|181614.8|181484.8|181607.5|181477.5|181614.8|181484.8|181607.5|181477.5|2
1732630850000|2024-11-26 14:20:50|181611.9|181481.9|181635.1|181505.1|181635.1|181505.1|181611.9|181481.9|6
1732630860000|2024-11-26 14:21:00|181632.7|181502.7|181626.1|181496.1|181633.1|181503.1|181626.1|181496.1|10
1732630870000|2024-11-26 14:21:10|181624.8|181494.8|181622.3|181492.3|181624.8|181494.8|181621.5|181491.5|11
1732630880000|2024-11-26 14:21:20|181623.2|181493.2|181626.9|181496.9|181628.4|181498.4|181623.2|181493.2|10
1732630890000|2024-11-26 14:21:30|181623.2|181493.2|181613.6|181483.6|181623.2|181493.2|181611.9|181481.9|5
1732630900000|2024-11-26 14:21:40|181614.6|181484.6|181628|181498|181632.6|181502.6|181613.6|181483.6|17
1732630910000|2024-11-26 14:21:50|181626|181496|181619.6|181489.6|181627.8|181497.8|181619.5|181489.5|9
1732630920000|2024-11-26 14:22:00|181620.2|181490.2|181595.7|181465.7|181621.5|181491.5|181595.7|181465.7|14
1732630930000|2024-11-26 14:22:10|181599|181469|181608.1|181478.1|181610.1|181490.3|181579.3|181466.7|9
1732630940000|2024-11-26 14:22:20|181602.7|181472.7|181601.1|181471.1|181605.7|181475.7|181599.1|181469.1|10
1732630950000|2024-11-26 14:22:30|181597.5|181467.5|181573.1|181483.1|181601.1|181488.8|181571.1|181467.5|14
1732630960000|2024-11-26 14:22:40|181576.5|181486.5|181573.1|181483.1|181576.5|181486.5|181568.1|181478.1|10
1732630970000|2024-11-26 14:22:50|181576.1|181486.1|181526.6|181436.6|181578.8|181488.8|181513.9|181423.9|10
1732630980000|2024-11-26 14:23:00|181521.9|181431.9|181554.3|181424.3|181567.9|181457.1|181515.6|181424.3|15
1732630990000|2024-11-26 14:23:10|181557.3|181427.3|181570.2|181440.2|181571.4|181441.4|181557.3|181427.3|16
1732631000000|2024-11-26 14:23:20|181566.5|181436.5|181572.1|181442.1|181572.8|181442.8|181566.5|181436.5|10
1732631010000|2024-11-26 14:23:30|181569.5|181439.5|181565.8|181435.8|181571.4|181441.4|181563.8|181433.8|12
1732631020000|2024-11-26 14:23:40|181571.1|181441.1|181591.7|181461.7|181591.7|181461.7|181564.8|181434.8|14
1732631030000|2024-11-26 14:23:50|181595.7|181465.7|181597.6|181467.6|181597.6|181467.6|181592.6|181462.6|8
1732631040000|2024-11-26 14:24:00|181598|181468|181586.2|181456.2|181603.3|181473.3|181586.2|181456.2|11
1732631050000|2024-11-26 14:24:10|181584.5|181454.5|181586|181456|181586|181456|181579.2|181449.2|7
1732631060000|2024-11-26 14:24:20|181589.2|181459.2|181587.6|181457.6|181589.7|181459.7|181584.3|181454.3|5
1732631070000|2024-11-26 14:24:30|181585.9|181455.9|181585.9|181455.9|181585.9|181455.9|181585.9|181455.9|1
1732631080000|2024-11-26 14:24:40|181586.6|181456.6|181582.6|181452.6|181587.4|181457.4|181582.6|181452.6|3
1732631090000|2024-11-26 14:24:50|181585.9|181455.9|181578.6|181448.6|181585.9|181455.9|181578.6|181448.6|2
1732631100000|2024-11-26 14:25:00|181581.9|181451.9|181583.2|181453.2|181585.9|181455.9|181581.9|181451.9|6
1732631110000|2024-11-26 14:25:10|181584.6|181454.6|181585.2|181455.2|181585.2|181455.2|181579.2|181449.2|8
1732631120000|2024-11-26 14:25:20|181579.6|181449.6|181594.4|181464.4|181594.4|181464.4|181579.6|181449.6|12
1732631130000|2024-11-26 14:25:30|181596.1|181466.1|181610.5|181480.5|181610.5|181480.5|181596.1|181466.1|4
1732631140000|2024-11-26 14:25:40|181613.2|181483.2|181601|181471|181613.2|181483.2|181601|181471|5
1732631150000|2024-11-26 14:25:50|181602.3|181472.3|181602.3|181472.3|181602.3|181472.3|181600|181470|3
1732631160000|2024-11-26 14:26:00|181579.3|181489.3|181576.7|181486.7|181582.3|181492.3|181576.7|181486.7|8
1732631170000|2024-11-26 14:26:10|181580.7|181490.7|181590.8|181500.8|181591.8|181501.8|181574.7|181484.7|9
1732631180000|2024-11-26 14:26:20|181592.1|181502.1|181610.1|181520.1|181615.4|181525.4|181592.1|181502.1|15
1732631190000|2024-11-26 14:26:30|181609.1|181519.1|181612|181522|181612|181522|181609.1|181519.1|3
1732631200000|2024-11-26 14:26:40|181613.7|181523.7|181630.3|181500.3|181632|181523.7|181610.4|181500.3|7
1732631210000|2024-11-26 14:26:50|181631.9|181501.9|181632.1|181502.1|181632.9|181502.9|181629.9|181499.9|5
1732631220000|2024-11-26 14:27:00|181630.5|181500.5|181614.1|181524.1|181632.1|181526.7|181612.4|181500.5|6
1732631230000|2024-11-26 14:27:10|181614.8|181524.8|181613.2|181523.2|181615.2|181525.2|181612.8|181522.8|4
1732631240000|2024-11-26 14:27:20|181618.2|181528.2|181681.8|181551.8|181681.8|181558.9|181618.2|181527.2|17
1732631250000|2024-11-26 14:27:30|181690|181560|181718.4|181588.4|181721|181591|181690|181560|11
1732631260000|2024-11-26 14:27:40|181711.7|181581.7|181725.3|181595.3|181729.5|181599.5|181711.7|181581.7|14
1732631270000|2024-11-26 14:27:50|181727.1|181597.1|181738.8|181608.8|181739.8|181609.8|181719.4|181589.4|11
1732631280000|2024-11-26 14:28:00|181736.6|181606.6|181714.2|181584.2|181736.6|181606.6|181714.2|181584.2|10
1732631290000|2024-11-26 14:28:10|181717.9|181587.9|181742.5|181612.5|181742.5|181612.5|181717.6|181587.6|14
1732631300000|2024-11-26 14:28:20|181740.7|181610.7|181698.5|181608.5|181740.7|181619.4|181698.5|181608.5|9
1732631310000|2024-11-26 14:28:30|181696.8|181606.8|181713.9|181623.9|181713.9|181623.9|181696.8|181606.8|7
1732631320000|2024-11-26 14:28:40|181712.3|181622.3|181742.3|181612.3|181746|181624.3|181712.3|181612.2|5
1732631340000|2024-11-26 14:29:00|181739|181609|181748.9|181618.9|181754.1|181624.1|181739|181609|7
1732631350000|2024-11-26 14:29:10|181751.3|181621.3|181750.1|181620.1|181752.6|181622.6|181747.6|181617.6|6
1732631360000|2024-11-26 14:29:20|181749.1|181619.1|181747|181617|181749.4|181619.4|181740.4|181610.4|8
1732631370000|2024-11-26 14:29:30|181753.7|181623.7|181749.8|181619.8|181753.7|181623.7|181749.8|181619.8|3
1732631380000|2024-11-26 14:29:40|181752.5|181622.5|181739.1|181609.1|181752.5|181622.5|181738.4|181608.4|15
1732631390000|2024-11-26 14:29:50|181739.8|181609.8|181743.1|181613.1|181743.1|181613.1|181739.8|181609.8|4
1732631400000|2024-11-26 14:30:00|181745|181615|181790.5|181660.5|181799.1|181669.1|181745|181615|22
1732631410000|2024-11-26 14:30:10|181796.3|181666.3|181796.6|181666.6|181797.3|181667.3|181772.1|181642.1|21
1732631420000|2024-11-26 14:30:20|181804.1|181674.1|181785.6|181695.6|181809.2|181703.5|181785.6|181673.8|10
1732631430000|2024-11-26 14:30:30|181783.8|181693.8|181792.9|181702.9|181795.9|181705.9|181783.8|181693.8|9
1732631440000|2024-11-26 14:30:40|181796.9|181706.9|181840.1|181710.1|181844.9|181714.9|181793.2|181703.2|16
1732631450000|2024-11-26 14:30:50|181844.3|181714.3|181831|181701|181844.3|181714.3|181815.8|181685.8|17
1732631460000|2024-11-26 14:31:00|181834.4|181704.4|181817.4|181687.4|181836|181706|181817.4|181687.4|16
1732631470000|2024-11-26 14:31:10|181819.7|181689.7|181817.9|181687.9|181821.7|181691.7|181813.3|181683.3|16
1732631480000|2024-11-26 14:31:20|181816|181686|181819|181689|181820.3|181690.3|181816|181686|6
1732631490000|2024-11-26 14:31:30|181817.9|181687.9|181811.8|181681.8|181817.9|181687.9|181811.8|181681.8|6
1732631500000|2024-11-26 14:31:40|181812.1|181682.1|181817.4|181687.4|181820.4|181690.4|181812.1|181682.1|6
1732631510000|2024-11-26 14:31:50|181816.4|181686.4|181812.5|181682.5|181825.4|181695.4|181812.5|181682.5|18
1732631520000|2024-11-26 14:32:00|181818.6|181688.6|181812.5|181682.5|181830.6|181700.6|181812.5|181682.5|16
1732631530000|2024-11-26 14:32:10|181813.2|181683.2|181802.7|181672.7|181813.2|181683.2|181802.7|181672.7|8
1732631540000|2024-11-26 14:32:20|181806.7|181676.7|181810.7|181680.7|181820.1|181690.1|181806.7|181676.7|20
1732631550000|2024-11-26 14:32:30|181814.3|181684.3|181818.2|181688.2|181820.2|181690.2|181814.3|181684.3|5
1732631560000|2024-11-26 14:32:40|181816.2|181686.2|181818.2|181688.2|181821.2|181691.2|181816.2|181686.2|8
1732631570000|2024-11-26 14:32:50|181811.6|181681.6|181820.1|181690.1|181830.1|181700.1|181811.6|181681.6|9
1732631580000|2024-11-26 14:33:00|181814.6|181684.6|181873.3|181743.3|181883.5|181753.5|181814.6|181684.6|20
1732631590000|2024-11-26 14:33:10|181880.3|181750.3|181883.9|181753.9|181888.5|181758.5|181880.3|181750.3|13
1732631600000|2024-11-26 14:33:20|181885.6|181755.6|181906.5|181776.5|181908.2|181778.2|181885.6|181755.6|10
1732631610000|2024-11-26 14:33:30|181904.8|181774.8|181908.5|181778.5|181908.9|181778.9|181904.8|181774.8|5
1732631620000|2024-11-26 14:33:40|181911|181781|181908.1|181778.1|181911.1|181781.1|181908.1|181778.1|7
1732631630000|2024-11-26 14:33:50|181906.7|181776.7|181883.3|181753.3|181906.7|181776.7|181876.6|181746.6|16
1732631640000|2024-11-26 14:34:00|181890.4|181760.4|181902|181772|181905.3|181775.3|181890.4|181760.4|12
1732631650000|2024-11-26 14:34:10|181902.6|181772.6|181904.7|181774.7|181905.4|181775.4|181902.3|181772.3|9
1732631660000|2024-11-26 14:34:20|181905.4|181775.4|181889.2|181759.2|181905.4|181775.4|181889.2|181759.2|13
1732631670000|2024-11-26 14:34:30|181886.8|181756.8|181844.7|181714.7|181895.9|181765.9|181817.7|181714.7|18
1732631680000|2024-11-26 14:34:40|181841.7|181711.7|181855.2|181725.2|181857.6|181727.6|181841.7|181711.7|10
1732631690000|2024-11-26 14:34:50|181854.4|181724.4|181854.4|181724.4|181856.2|181726.2|181844.8|181714.8|11
1732631700000|2024-11-26 14:35:00|181854.2|181724.2|181868.4|181738.4|181868.8|181738.8|181854.2|181724.2|12
1732631710000|2024-11-26 14:35:10|181865.9|181735.9|181835.7|181705.7|181865.9|181735.9|181835.7|181705.7|15
1732631720000|2024-11-26 14:35:20|181837.4|181707.4|181809.8|181679.8|181837.7|181707.7|181809.8|181679.8|10
1732631730000|2024-11-26 14:35:30|181808.1|181678.1|181836.8|181706.8|181839.9|181709.9|181807.7|181677.7|18
1732631740000|2024-11-26 14:35:40|181838.1|181708.1|181842|181712|181842|181712|181829.8|181699.8|11
1732631750000|2024-11-26 14:35:50|181840|181710|181841.2|181711.2|181850|181720|181839.4|181709.4|13
1732631760000|2024-11-26 14:36:00|181843.1|181713.1|181855.5|181725.5|181856|181726|181832.3|181702.3|19
1732631770000|2024-11-26 14:36:10|181855.8|181725.8|181842.1|181712.1|181856.3|181726.3|181839|181709|6
1732631780000|2024-11-26 14:36:20|181844.1|181714.1|181810|181680|181848.5|181718.5|181810|181680|17
1732631790000|2024-11-26 14:36:30|181805.7|181675.7|181825.4|181695.4|181825.4|181695.4|181805.7|181675.7|8
1732631800000|2024-11-26 14:36:40|181821.7|181691.7|181839|181709|181839|181709|181821.7|181691.7|20
1732631810000|2024-11-26 14:36:50|181841.5|181711.5|181838.5|181708.5|181842.8|181712.8|181838.5|181708.5|10
1732631820000|2024-11-26 14:37:00|181840.8|181710.8|181831.7|181701.7|181856.4|181726.4|181807.4|181677.4|19
1732631830000|2024-11-26 14:37:10|181832.1|181702.1|181815.1|181685.1|181832.1|181702.1|181815.1|181685.1|9
1732631840000|2024-11-26 14:37:20|181818.1|181688.1|181827.7|181697.7|181827.7|181697.7|181818.1|181688.1|6
1732631850000|2024-11-26 14:37:30|181824|181694|181840.5|181710.5|181841|181711|181823.7|181693.7|8
1732631860000|2024-11-26 14:37:40|181842.3|181712.3|181868.9|181738.9|181868.9|181738.9|181842.3|181712.3|7
1732631870000|2024-11-26 14:37:50|181867.9|181737.9|181869.7|181739.7|181869.7|181739.7|181854.7|181724.7|12
1732631880000|2024-11-26 14:38:00|181871.5|181741.5|181861.5|181731.5|181871.6|181741.6|181861.5|181731.5|15
1732631890000|2024-11-26 14:38:10|181862.8|181732.8|181850|181760|181882.5|181792.5|181848.1|181732.8|12
1732631900000|2024-11-26 14:38:20|181846|181756|181837.3|181747.3|181846|181756|181822.4|181732.4|11
1732631910000|2024-11-26 14:38:30|181840.7|181750.7|181839.7|181749.7|181856.2|181766.2|181838.3|181748.3|17
1732631920000|2024-11-26 14:38:40|181837.7|181747.7|181815.7|181725.7|181837.7|181747.7|181812.1|181722.1|9
1732631930000|2024-11-26 14:38:50|181815|181725|181814.6|181684.6|181815|181725|181790.1|181675.3|15
1732631940000|2024-11-26 14:39:00|181816.8|181686.8|181828.4|181698.4|181830.4|181700.4|181816.8|181686.8|7
1732631950000|2024-11-26 14:39:10|181822.5|181692.5|181816.2|181686.2|181827.2|181697.2|181816.2|181686.2|12
1732631960000|2024-11-26 14:39:20|181813.5|181683.5|181809|181679|181816.2|181686.2|181806|181676|13
1732631970000|2024-11-26 14:39:30|181812.4|181682.4|181805|181675|181812.4|181682.4|181802.4|181672.4|10
1732631980000|2024-11-26 14:39:40|181806.6|181676.6|181818.2|181688.2|181822.1|181692.1|181806.6|181676.6|14
1732631990000|2024-11-26 14:39:50|181819.8|181689.8|181816.7|181686.7|181823.8|181693.8|181816.3|181686.3|10
1732632000000|2024-11-26 14:40:00|181814|181684|181862.1|181732.1|181862.1|181732.1|181814|181684|23
1732632010000|2024-11-26 14:40:10|181865.4|181735.4|181899.1|181769.1|181901|181771|181861.3|181731.3|23
1732632020000|2024-11-26 14:40:20|181900.7|181770.7|181909.8|181779.8|181909.8|181779.8|181900.7|181770.7|4
1732632030000|2024-11-26 14:40:30|181895.5|181805.5|181960.1|181830.1|181960.1|181851.5|181894.6|181804.6|8
1732632040000|2024-11-26 14:40:40|181959.7|181829.7|181969.8|181879.8|181969.8|181879.8|181959.4|181829.4|11
1732632050000|2024-11-26 14:40:50|181973.8|181883.8|181978.3|181888.3|181985.3|181895.3|181973.8|181883.8|13
1732632060000|2024-11-26 14:41:00|181980|181890|181975.6|181885.6|181987.1|181897.1|181975.3|181885.3|10
1732632070000|2024-11-26 14:41:10|181979.6|181889.6|181973.3|181883.3|181981.6|181891.6|181971.6|181881.6|8
1732632080000|2024-11-26 14:41:20|181975.6|181885.6|181908.8|181818.8|181975.6|181885.6|181906.4|181816.4|14
1732632090000|2024-11-26 14:41:30|181900.4|181810.4|181892.9|181802.9|181901.1|181811.1|181892.9|181802.9|8
1732632100000|2024-11-26 14:41:40|181915.2|181785.2|181907.2|181777.2|181917|181787|181907.2|181777.2|15
1732632110000|2024-11-26 14:41:50|181904.9|181774.9|181924.3|181794.3|181938.1|181808.1|181904.9|181774.9|16
1732632120000|2024-11-26 14:42:00|181922.8|181792.8|181932.8|181802.8|181939.8|181809.8|181922.8|181792.8|10
1732632130000|2024-11-26 14:42:10|181936.8|181806.8|181947.7|181817.7|181953.8|181823.8|181927.1|181797.1|21
1732632140000|2024-11-26 14:42:20|181950.1|181820.1|181938.3|181808.3|181950.2|181820.2|181938.3|181808.3|12
1732632150000|2024-11-26 14:42:30|181946.6|181816.6|181956.4|181866.4|181961.2|181866.4|181931.8|181816.2|19
1732632160000|2024-11-26 14:42:40|181953.7|181863.7|181916.9|181826.9|181955.4|181865.4|181916.9|181826.9|16
1732632170000|2024-11-26 14:42:50|181932.9|181802.9|181919.8|181789.8|181932.9|181802.9|181919.8|181789.8|7
1732632180000|2024-11-26 14:43:00|181918.1|181788.1|181904.4|181774.4|181920.8|181790.8|181904.4|181774.4|11
1732632190000|2024-11-26 14:43:10|181907|181777|181890.4|181760.4|181907|181777|181884|181754|11
1732632200000|2024-11-26 14:43:20|181891.7|181761.7|181889.3|181759.3|181894.4|181764.4|181880.3|181750.3|13
1732632210000|2024-11-26 14:43:30|181888|181758|181847.2|181717.2|181888|181758|181847.2|181717.2|15
1732632220000|2024-11-26 14:43:40|181845.7|181715.7|181847.4|181717.4|181847.4|181717.4|181843.1|181713.1|8
1732632230000|2024-11-26 14:43:50|181847.1|181717.1|181845.2|181715.2|181875|181745|181845.2|181715.2|16
1732632240000|2024-11-26 14:44:00|181847.5|181717.5|181844.1|181714.1|181851.4|181721.4|181836.5|181706.5|13
1732632250000|2024-11-26 14:44:10|181842.1|181712.1|181824.6|181694.6|181842.1|181712.1|181824.6|181694.6|11
1732632260000|2024-11-26 14:44:20|181820.4|181690.4|181805.4|181675.4|181831.6|181701.6|181787|181672.3|15
1732632270000|2024-11-26 14:44:30|181803.7|181673.7|181692.2|181562.2|181803.7|181673.7|181673.9|181543.9|32
1732632280000|2024-11-26 14:44:40|181698.1|181568.1|181742.7|181652.7|181742.7|181652.7|181690|181560|23
1732632290000|2024-11-26 14:44:50|181744.3|181654.3|181822.5|181692.5|181824.4|181694.4|181744.3|181654.3|16
1732632300000|2024-11-26 14:45:00|181823.2|181693.2|181824.5|181694.5|181828.3|181698.3|181760.9|181670.9|10
1732632310000|2024-11-26 14:45:10|181825.2|181695.2|181794.4|181664.4|181825.3|181695.3|181794.4|181664.4|10
1732632320000|2024-11-26 14:45:20|181792.1|181662.1|181792.5|181662.5|181803.9|181673.9|181792.1|181662.1|13
1732632330000|2024-11-26 14:45:30|181792.1|181662.1|181790.4|181660.4|181792.1|181662.1|181790.4|181660.4|2
1732632340000|2024-11-26 14:45:40|181788.6|181658.6|181790.8|181660.8|181790.8|181660.8|181788.6|181658.6|3
1732632350000|2024-11-26 14:45:50|181793.6|181663.6|181793.7|181663.7|181794.4|181664.4|181793.3|181663.3|7
1732632360000|2024-11-26 14:46:00|181794.3|181664.3|181807.2|181677.2|181807.2|181677.2|181794.3|181664.3|6
1732632370000|2024-11-26 14:46:10|181795.5|181705.5|181877.8|181747.8|181888.5|181758.5|181795.5|181705.5|21
1732632380000|2024-11-26 14:46:20|181877.6|181747.6|181886.5|181756.5|181887.7|181757.7|181877.6|181747.6|9
1732632390000|2024-11-26 14:46:30|181886.2|181756.2|181884.6|181754.6|181886.2|181756.2|181875|181745|13
1732632400000|2024-11-26 14:46:40|181887.7|181757.7|181899.4|181769.4|181919.2|181789.2|181887.7|181757.7|15
1732632410000|2024-11-26 14:46:50|181897.4|181767.4|181882.1|181752.1|181898.9|181768.9|181879.8|181749.8|18
1732632420000|2024-11-26 14:47:00|181883.1|181753.1|181915.4|181785.4|181919|181789|181883.1|181753.1|19
1732632430000|2024-11-26 14:47:10|181912.5|181782.5|181921.7|181791.7|181925.2|181795.2|181912|181782|14
1732632440000|2024-11-26 14:47:20|181924.6|181794.6|181905.1|181775.1|181931.3|181801.3|181905.1|181775.1|16
1732632450000|2024-11-26 14:47:30|181905.9|181775.9|181915.6|181785.6|181915.6|181785.6|181900.2|181770.2|19
1732632460000|2024-11-26 14:47:40|181917.5|181787.5|181910.4|181780.4|181920|181790|181905.4|181775.4|12
1732632470000|2024-11-26 14:47:50|181907.1|181777.1|181881.5|181751.5|181907.1|181777.1|181875.5|181745.5|16
1732632480000|2024-11-26 14:48:00|181878|181748|181878.9|181748.9|181878.9|181748.9|181862.1|181732.1|17
1732632490000|2024-11-26 14:48:10|181883.9|181753.9|181888.6|181758.6|181888.6|181758.6|181878.4|181748.4|6
1732632500000|2024-11-26 14:48:20|181886.6|181756.6|181805.7|181675.7|181886.6|181756.6|181805.7|181675.7|23
1732632510000|2024-11-26 14:48:30|181804|181674|181805.4|181675.4|181817.8|181687.8|181802.7|181672.7|16
1732632520000|2024-11-26 14:48:40|181803.7|181673.7|181792.9|181662.9|181803.7|181673.7|181780.9|181650.9|16
1732632530000|2024-11-26 14:48:50|181786.6|181656.6|181781.4|181651.4|181787.6|181657.6|181781.1|181651.1|14
1732632540000|2024-11-26 14:49:00|181779.7|181649.7|181750|181620|181779.7|181649.7|181750|181620|16
1732632550000|2024-11-26 14:49:10|181744.9|181614.9|181741|181611|181745.7|181615.7|181740.8|181610.8|13
1732632560000|2024-11-26 14:49:20|181742.7|181612.7|181733.4|181603.4|181750.6|181620.6|181733.4|181603.4|21
1732632570000|2024-11-26 14:49:30|181744.4|181614.4|181747.7|181617.7|181755.3|181625.3|181735.1|181605.1|12
1732632580000|2024-11-26 14:49:40|181740.8|181610.8|181761.8|181631.8|181761.8|181631.8|181727.5|181597.5|23
1732632590000|2024-11-26 14:49:50|181760.1|181630.1|181758|181628|181763.4|181633.4|181754.8|181624.8|14
1732632600000|2024-11-26 14:50:00|181757|181627|181797.2|181667.2|181797.8|181667.8|181756.6|181626.6|17
1732632610000|2024-11-26 14:50:10|181792.4|181662.4|181770.7|181640.7|181797.2|181667.2|181770.7|181640.7|11
1732632620000|2024-11-26 14:50:20|181772.2|181642.2|181769.8|181639.8|181772.2|181642.2|181762.7|181632.7|9
1732632630000|2024-11-26 14:50:30|181770.1|181640.1|181765.2|181635.2|181771.1|181641.1|181765.2|181635.2|13
1732632640000|2024-11-26 14:50:40|181764.9|181634.9|181785.5|181655.5|181785.5|181655.5|181764.9|181634.9|12
1732632650000|2024-11-26 14:50:50|181783.5|181653.5|181778.3|181648.3|181783.5|181653.5|181778|181648|10
1732632660000|2024-11-26 14:51:00|181780.4|181650.4|181784.9|181654.9|181795.8|181665.8|181779|181649|13
1732632670000|2024-11-26 14:51:10|181782.9|181652.9|181798.6|181668.6|181799.1|181669.1|181782.9|181652.9|11
1732632680000|2024-11-26 14:51:20|181799.1|181669.1|181823.4|181693.4|181832.8|181702.8|181795.3|181665.3|19
1732632690000|2024-11-26 14:51:30|181825.6|181695.6|181812.5|181682.5|181827.1|181697.1|181812.2|181682.2|12
1732632700000|2024-11-26 14:51:40|181814.3|181684.3|181815.9|181685.9|181822.9|181692.9|181801.2|181671.2|18
1732632710000|2024-11-26 14:51:50|181817.6|181687.6|181824.8|181694.8|181825.8|181695.8|181817.6|181687.6|10
1732632720000|2024-11-26 14:52:00|181828.2|181698.2|181847.8|181717.8|181847.8|181717.8|181828.2|181698.2|15
1732632730000|2024-11-26 14:52:10|181848|181718|181871.5|181741.5|181875.5|181745.5|181842.2|181712.2|16
1732632740000|2024-11-26 14:52:20|181871.8|181741.8|181877.2|181747.2|181877.2|181747.2|181852|181722|21
1732632750000|2024-11-26 14:52:30|181878.8|181748.8|181864.2|181734.2|181878.8|181748.8|181864.2|181734.2|10
1732632760000|2024-11-26 14:52:40|181864.9|181734.9|181863.1|181733.1|181867.6|181737.6|181850.8|181720.8|10
1732632770000|2024-11-26 14:52:50|181864.9|181734.9|181844.3|181714.3|181875.5|181745.5|181844.3|181714.3|11
1732632780000|2024-11-26 14:53:00|181842.6|181712.6|181840.6|181710.6|181842.6|181712.6|181836.6|181706.6|5
1732632790000|2024-11-26 14:53:10|181863.7|181733.7|181865.4|181735.4|181866.4|181736.4|181855.3|181725.3|11
1732632800000|2024-11-26 14:53:20|181866.1|181736.1|181852.6|181722.6|181870.6|181740.6|181852.5|181722.5|8
1732632810000|2024-11-26 14:53:30|181854.2|181724.2|181852.9|181722.9|181854.2|181724.2|181848|181718|6
1732632820000|2024-11-26 14:53:40|181859.5|181729.5|181852.9|181722.9|181859.5|181729.5|181847.5|181717.5|10
1732632830000|2024-11-26 14:53:50|181852.8|181722.8|181852.8|181722.8|181858.5|181728.5|181852.8|181722.8|5
1732632840000|2024-11-26 14:54:00|181856|181726|181901.1|181771.1|181904.8|181799.3|181840.4|181724.7|15
1732632850000|2024-11-26 14:54:10|181903.8|181773.8|181926.6|181796.6|181926.6|181796.6|181898.4|181768.4|19
1732632860000|2024-11-26 14:54:20|181939.4|181809.4|181941.3|181811.3|181947|181817|181936|181806|15
1732632870000|2024-11-26 14:54:30|181945.7|181815.7|181940|181810|181952.1|181822.1|181936.9|181806.9|16
1732632880000|2024-11-26 14:54:40|181943.7|181813.7|181933.2|181803.2|181943.7|181813.7|181929|181799|15
1732632890000|2024-11-26 14:54:50|181933.5|181803.5|181909.9|181779.9|181941.3|181811.3|181903.9|181773.9|24
1732632900000|2024-11-26 14:55:00|181910|181780|181853.1|181723.1|181911|181781|181853.1|181723.1|22
1732632910000|2024-11-26 14:55:10|181857.9|181727.9|181839.7|181709.7|181857.9|181727.9|181838.4|181708.4|17
1732632920000|2024-11-26 14:55:20|181839.3|181709.3|181833.7|181703.7|181845.5|181715.5|181833.1|181703.1|11
1732632930000|2024-11-26 14:55:30|181834.4|181704.4|181841.2|181711.2|181844.1|181714.1|181834.4|181704.4|12
1732632940000|2024-11-26 14:55:40|181837.6|181707.6|181840.3|181710.3|181847.3|181717.3|181837.6|181707.6|22
1732632950000|2024-11-26 14:55:50|181844.6|181714.6|181845.6|181715.6|181845.6|181715.6|181837.7|181707.7|14
1732632960000|2024-11-26 14:56:00|181845.3|181715.3|181827.2|181737.2|181847.3|181739.9|181824.6|181715.3|16
1732632970000|2024-11-26 14:56:10|181827.8|181737.8|181825|181735|181840|181750|181825|181735|14
1732632980000|2024-11-26 14:56:20|181821.7|181731.7|181829.4|181739.4|181831|181741|181821.7|181731.7|8
1732632990000|2024-11-26 14:56:30|181830.1|181740.1|181898|181808|181898|181808|181829.4|181739.4|11
1732633000000|2024-11-26 14:56:40|181915|181785|181904.8|181774.8|181915|181785|181894|181764|8
1732633010000|2024-11-26 14:56:50|181906.4|181776.4|181908|181778|181908.3|181778.3|181904.3|181774.3|5
1732633020000|2024-11-26 14:57:00|181908.3|181778.3|181902.6|181772.6|181909|181779|181902.6|181772.6|5
1732633030000|2024-11-26 14:57:10|181902.9|181772.9|181908.2|181778.2|181908.2|181778.2|181887.6|181757.6|9
1732633040000|2024-11-26 14:57:20|181907.9|181777.9|181900.2|181770.2|181908.2|181778.2|181884.5|181754.5|10
1732633050000|2024-11-26 14:57:30|181901.5|181771.5|181904.4|181774.4|181906.8|181776.8|181901.5|181771.5|6
1732633060000|2024-11-26 14:57:40|181908.1|181778.1|181944.3|181814.3|181948.6|181818.6|181908.1|181778.1|19
1732633070000|2024-11-26 14:57:50|181939.6|181809.6|181898.9|181808.9|181945.6|181815.7|181897|181807|19
1732633080000|2024-11-26 14:58:00|181895.9|181805.9|181898.9|181808.9|181900.9|181810.9|181894.5|181804.5|19
1732633090000|2024-11-26 14:58:10|181896.5|181806.5|181896.9|181806.9|181900.9|181810.9|181895.9|181805.9|13
1732633100000|2024-11-26 14:58:20|181898.4|181808.4|181903.7|181813.7|181903.7|181813.7|181891|181801|7
1732633110000|2024-11-26 14:58:30|181902.1|181812.1|181935.6|181805.6|181939.2|181839|181902.1|181804.1|13
1732633120000|2024-11-26 14:58:40|181936|181806|181939.3|181809.3|181944|181814|181936|181806|9
1732633130000|2024-11-26 14:58:50|181938|181808|181936.8|181806.8|181945.3|181815.3|181936.8|181806.8|11
1732633140000|2024-11-26 14:59:00|181935.2|181805.2|181911.7|181781.7|181944.3|181814.3|181911.7|181781.7|12
1732633150000|2024-11-26 14:59:10|181910|181780|181890.7|181760.7|181910|181780|181888.4|181758.4|11
1732633160000|2024-11-26 14:59:20|181891.3|181761.3|181891.6|181761.6|181891.6|181761.6|181891.3|181761.3|3
1732633170000|2024-11-26 14:59:30|181891|181761|181881.8|181751.8|181891.9|181761.9|181879.4|181749.4|16
1732633180000|2024-11-26 14:59:40|181882|181752|181868.2|181738.2|181883.8|181753.8|181862.9|181732.9|17
1732633190000|2024-11-26 14:59:50|181903.8|181702.5|181966.8|181624.8|181966.8|181735.2|181864.7|181624.8|21
1732633200000|2024-11-26 15:00:00|181964.5|181622.5|181987.7|181680.9|181987.7|181693.6|181905.1|181622.5|22
1732633210000|2024-11-26 15:00:10|181966|181689.3|181976.1|181689.1|181982.7|181721|181946.7|181682.1|25
1732633220000|2024-11-26 15:00:20|181974.2|181688.8|181950.4|181704.6|181974.2|181747|181945.7|181688.8|25
1732633230000|2024-11-26 15:00:30|181947.8|181704.4|181960.2|181712.6|181967.8|181714.3|181947.2|181700.6|24
1732633240000|2024-11-26 15:00:40|181958.4|181714.2|181962.8|181708.3|181970.6|181720.8|181958.4|181705.7|25
1732633250000|2024-11-26 15:00:50|181972.6|181743|181920.4|181698|181972.6|181743|181917.4|181696.5|28
1732633260000|2024-11-26 15:01:00|181919.3|181701|181841.3|181711.3|181923.7|181739.3|181841.3|181701|21
1732633270000|2024-11-26 15:01:10|181841|181711|181835.4|181705.4|181841.6|181711.6|181832.1|181702.1|18
1732633280000|2024-11-26 15:01:20|181837|181707|181835.9|181705.9|181838.7|181708.7|181826.9|181696.9|18
1732633290000|2024-11-26 15:01:30|181839.3|181709.3|181846.2|181716.2|181846.2|181716.2|181837.9|181707.9|22
1732633300000|2024-11-26 15:01:40|181848.7|181718.7|181846.5|181716.5|181848.7|181718.7|181844|181714|16
1732633310000|2024-11-26 15:01:50|181844.9|181714.9|181827|181697|181847.6|181717.6|181827|181697|27
1732633320000|2024-11-26 15:02:00|181828.7|181698.7|181903.8|181773.8|181903.8|181773.8|181828.7|181698.7|11
1732633330000|2024-11-26 15:02:10|181903|181773|181923.3|181793.3|181923.4|181793.4|181901.2|181771.2|19
1732633340000|2024-11-26 15:02:20|181922.2|181792.2|181922.8|181792.8|181925.1|181795.1|181917.2|181787.2|28
1732633350000|2024-11-26 15:02:30|181920.8|181790.8|181894.6|181764.6|181931.3|181790.8|181893.9|181731.1|13
1732633360000|2024-11-26 15:02:40|181895.4|181765.4|181945|181738.8|181956|181781.3|181895.2|181728.3|17
1732633370000|2024-11-26 15:02:50|181944.9|181733.7|181939.8|181725.7|181952.2|181779.3|181905.8|181716.2|20
1732633380000|2024-11-26 15:03:00|181944.9|181723.8|181917|181787|181958.6|181790|181916.2|181708.6|22
1732633390000|2024-11-26 15:03:10|181917.5|181787.5|181914.5|181784.5|181919.3|181789.3|181912.8|181782.8|17
1732633400000|2024-11-26 15:03:20|181920|181790|181923.7|181793.7|181926.2|181796.2|181913.1|181783.1|13
1732633410000|2024-11-26 15:03:30|181919.7|181789.7|181954.2|181824.2|181954.2|181824.2|181919.7|181789.7|11
1732633420000|2024-11-26 15:03:40|181950.8|181820.8|181954.2|181824.2|181962.4|181832.4|181947.3|181817.3|12
1732633430000|2024-11-26 15:03:50|181961.5|181831.5|181970.7|181840.7|181976.2|181846.2|181958|181828|12
1732633440000|2024-11-26 15:04:00|181964.3|181834.3|181987.3|181857.3|182005.9|181908.8|181964.3|181834.3|17
1732633450000|2024-11-26 15:04:10|181985.8|181855.8|182002.8|181872.8|182006.3|181876.3|181971.4|181841.4|19
1732633460000|2024-11-26 15:04:20|182000.4|181870.4|182010.5|181880.5|182014.5|181884.5|181978.7|181848.7|17
1732633470000|2024-11-26 15:04:30|182011.8|181881.8|182022.1|181892.1|182022.3|181892.3|182011.5|181881.5|12
1732633480000|2024-11-26 15:04:40|182021.8|181891.8|182018.3|181888.3|182021.8|181891.8|182018.3|181888.3|4
1732633490000|2024-11-26 15:04:50|182015|181885|182017.4|181887.4|182017.4|181887.4|181999.1|181869.1|16
1732633500000|2024-11-26 15:05:00|182016.6|181886.6|182004.9|181874.9|182019.8|181889.8|182004.9|181874.9|14
1732633510000|2024-11-26 15:05:10|182009.9|181879.9|182010.9|181880.9|182010.9|181880.9|181995.5|181865.5|14
1732633520000|2024-11-26 15:05:20|182008.1|181878.1|182010.9|181880.9|182014|181884|182008.1|181878.1|7
1732633530000|2024-11-26 15:05:30|182011|181881|182005.6|181875.6|182011|181881|182002.8|181872.8|8
1732633540000|2024-11-26 15:05:40|182005|181875|182002.5|181872.5|182007.2|181877.2|182000.8|181870.8|7
1732633550000|2024-11-26 15:05:50|182002|181872|182006.2|181876.2|182007|181877|181991.5|181861.5|16
1732633560000|2024-11-26 15:06:00|182007.5|181877.5|182008.8|181878.8|182011.3|181881.3|182007|181877|5
1732633570000|2024-11-26 15:06:10|182007.8|181877.8|181975.3|181845.3|182009|181879|181975.3|181845.3|14
1732633580000|2024-11-26 15:06:20|181975.1|181845.1|181980.5|181850.5|181984.9|181854.9|181975.1|181845.1|20
1732633590000|2024-11-26 15:06:30|181981.4|181851.4|181973.2|181843.2|181981.4|181851.4|181973.2|181843.2|8
1732633600000|2024-11-26 15:06:40|181974.7|181844.7|181939.8|181809.8|181979.1|181849.1|181939.6|181809.6|13
1732633610000|2024-11-26 15:06:50|181939.2|181809.2|181931.6|181801.6|181939.2|181809.2|181929.6|181799.6|10
1732633620000|2024-11-26 15:07:00|181940.6|181810.6|181965.3|181835.3|181965.6|181835.6|181931.1|181801.1|20
1732633630000|2024-11-26 15:07:10|181962.9|181832.9|182002.9|181872.9|182003.1|181873.1|181962.9|181832.9|15
1732633640000|2024-11-26 15:07:20|181999.9|181869.9|182003.3|181873.3|182012.9|181882.9|181999.9|181869.9|21
1732633650000|2024-11-26 15:07:30|182003.9|181873.9|182012.9|181882.9|182012.9|181882.9|182003.9|181873.9|8
1732633660000|2024-11-26 15:07:40|182011.7|181881.7|182017.8|181887.8|182026.7|181896.7|182011.7|181881.7|16
1732633670000|2024-11-26 15:07:50|182018.8|181888.8|182015|181885|182018.8|181888.8|182015|181885|8
1732633680000|2024-11-26 15:08:00|182017|181887|182017.7|181887.7|182027.2|181928.1|182015.6|181885.6|9
1732633690000|2024-11-26 15:08:10|182018.1|181888.1|182014.4|181884.4|182018.4|181888.4|182014.4|181884.4|8
1732633700000|2024-11-26 15:08:20|182012.5|181882.5|182030.7|181900.7|182031.4|181901.4|182011.8|181881.8|15
1732633710000|2024-11-26 15:08:30|182032|181902|182019.4|181929.4|182035.6|181932.1|182015.7|181900.7|9
1732633720000|2024-11-26 15:08:40|182015.1|181925.1|182047.7|181917.7|182062.6|181951.2|182015.1|181917|19
1732633730000|2024-11-26 15:08:50|182047|181917|182051.9|181921.9|182055.9|181925.9|182043.6|181913.6|12
1732633740000|2024-11-26 15:09:00|182054.9|181924.9|182048.3|181958.3|182061.6|181961|182046.5|181921.5|15
1732633750000|2024-11-26 15:09:10|182046.8|181956.8|182071.9|181981.9|182072.9|181982.9|182046.8|181956.8|10
1732633760000|2024-11-26 15:09:20|182061.9|181971.9|182077.5|181987.5|182077.5|181987.5|182061.7|181971.7|19
1732633770000|2024-11-26 15:09:30|182077.8|181987.8|182071.4|181981.4|182081|181991|182071.4|181981.4|7
1732633780000|2024-11-26 15:09:40|182073.5|181983.5|182071.7|181981.7|182073.5|181983.5|182071.7|181981.7|2
1732633800000|2024-11-26 15:10:00|182073.6|181983.6|182108.8|182018.8|182108.8|182018.8|182073.6|181983.6|13
1732633810000|2024-11-26 15:10:10|182112.1|182022.1|182108.9|182018.9|182112.1|182022.1|182107.1|182017.1|4
1732633820000|2024-11-26 15:10:20|182108.8|182018.8|182108.8|182018.8|182108.8|182018.8|182108.8|182018.8|1
1732633830000|2024-11-26 15:10:30|182111.1|182021.1|182109.2|182019.2|182111.1|182021.1|182109.2|182019.2|3
1732633850000|2024-11-26 15:10:50|182108.8|182018.8|182108.8|182018.8|182108.8|182018.8|182108.8|182018.8|1
1732633890000|2024-11-26 15:11:30|182105.4|182015.4|182108.7|182018.7|182108.7|182018.7|182105.4|182015.4|2
1732633900000|2024-11-26 15:11:40|182105.8|182015.8|182094.5|182004.5|182108.8|182018.8|182087.8|181997.8|12
1732633920000|2024-11-26 15:12:00|182068.9|181978.9|182068.9|181978.9|182068.9|181978.9|182067.9|181977.9|5
1732633930000|2024-11-26 15:12:10|182070.6|181980.6|182101|181971|182101|181988.9|182070.6|181966.3|6
1732633950000|2024-11-26 15:12:30|182099.4|181969.4|182101.3|181971.3|182103.3|181973.3|182099.4|181969.4|12
1732633960000|2024-11-26 15:12:40|182100.6|181970.6|182099.6|181969.6|182101.3|181971.3|182096.9|181966.9|5
1732633970000|2024-11-26 15:12:50|182101.1|181971.1|182099.8|181969.8|182101.1|181971.1|182099.6|181969.6|3
1732633980000|2024-11-26 15:13:00|182097.1|181967.1|182101.3|181971.3|182101.3|181971.3|182097.1|181967.1|7
1732633990000|2024-11-26 15:13:10|182099.3|181969.3|182051.9|181961.9|182099.7|181969.7|182051.9|181942.5|8
1732634000000|2024-11-26 15:13:20|182049.8|181959.8|182053.6|181963.6|182054.9|181964.9|182045.5|181955.5|6
1732634010000|2024-11-26 15:13:30|182051.8|181961.8|182006.8|181916.8|182055.8|181965.8|182004.5|181914.5|14
1732634020000|2024-11-26 15:13:40|182009.8|181919.8|182004.9|181874.9|182037.9|181919.8|181996.7|181866.7|23
1732634030000|2024-11-26 15:13:50|182007.8|181877.8|181993.4|181863.4|182007.8|181877.8|181993.4|181863.4|13
1732634040000|2024-11-26 15:14:00|181997.1|181867.1|181988.2|181858.2|181997.1|181867.1|181984.2|181854.2|8
1732634050000|2024-11-26 15:14:10|181987.2|181857.2|181990.7|181860.7|181996.6|181866.6|181987.1|181857.1|7
1732634060000|2024-11-26 15:14:20|181991.8|181861.8|182009.7|181879.7|182011.6|181881.6|181991.8|181861.8|14
1732634070000|2024-11-26 15:14:30|182005.1|181875.1|182006.4|181876.4|182012|181882|181998.5|181868.5|10
1732634080000|2024-11-26 15:14:40|182003.4|181873.4|182003.7|181873.7|182007.2|181877.2|182000.9|181870.9|10
1732634090000|2024-11-26 15:14:50|182003.4|181873.4|181998.7|181868.7|182003.4|181873.4|181997.8|181867.8|7
1732634100000|2024-11-26 15:15:00|181998.3|181868.3|181983.7|181853.7|182000.8|181870.8|181983.7|181853.7|4
1732634110000|2024-11-26 15:15:10|181980.4|181850.4|181997|181867|181997.5|181867.5|181980.4|181850.4|11
1732634120000|2024-11-26 15:15:20|181991.8|181861.8|181991.3|181861.3|181999|181869|181991|181861|10
1732634130000|2024-11-26 15:15:30|181989.7|181859.7|181982.6|181852.6|181989.7|181859.7|181974.5|181844.5|19
1732634140000|2024-11-26 15:15:40|181980.2|181850.2|181950.8|181820.8|181982.7|181852.7|181945.8|181815.8|22
1732634150000|2024-11-26 15:15:50|181950|181820|181948.1|181818.1|181950.8|181820.8|181948.1|181818.1|7
1732634160000|2024-11-26 15:16:00|181945.1|181815.1|181952.6|181822.6|181955.1|181825.1|181945.1|181815.1|11
1732634170000|2024-11-26 15:16:10|181953.6|181823.6|181969.7|181839.7|181976.7|181846.7|181953.6|181823.6|17
1732634180000|2024-11-26 15:16:20|181974.2|181844.2|181966.7|181836.7|181975.5|181845.5|181966.7|181836.7|7
1732634190000|2024-11-26 15:16:30|181972|181842|181983.6|181853.6|181984.3|181854.3|181966.3|181836.3|10
1732634200000|2024-11-26 15:16:40|181989.4|181859.4|181996|181906|181997.5|181906.1|181986.2|181859.4|13
1732634210000|2024-11-26 15:16:50|181996.7|181906.7|182005.7|181915.7|182017.2|181927.2|181994.8|181904.8|21
1732634220000|2024-11-26 15:17:00|182025.7|181895.7|182027.4|181897.4|182027.4|181897.4|182024.7|181894.7|6
1732634230000|2024-11-26 15:17:10|182022.6|181892.6|182027.1|181897.1|182027.1|181897.1|182022.3|181892.3|4
1732634240000|2024-11-26 15:17:20|182022.7|181892.7|181972|181882|182022.7|181892.7|181972|181882|3
1732634250000|2024-11-26 15:17:30|181970.1|181880.1|181970.1|181880.1|181970.1|181880.1|181970.1|181880.1|1
1732634260000|2024-11-26 15:17:40|181971.7|181881.7|181971.2|181881.2|181971.7|181881.7|181971.2|181881.2|2
1732634270000|2024-11-26 15:17:50|181996.4|181906.4|181981|181891|181996.4|181906.4|181978.3|181888.3|6
1732634290000|2024-11-26 15:18:10|181982.7|181892.7|181984.5|181894.5|181994.5|181904.5|181982.7|181892.7|6
1732634300000|2024-11-26 15:18:20|181982.3|181892.3|181982.7|181892.7|181982.7|181892.7|181982.3|181892.3|2
1732634310000|2024-11-26 15:18:30|181982.3|181892.3|181982.3|181892.3|181982.3|181892.3|181982.3|181892.3|1
1732634320000|2024-11-26 15:18:40|181984.2|181894.2|181989.5|181899.5|181989.5|181899.5|181984.2|181894.2|2
1732634330000|2024-11-26 15:18:50|181994.4|181904.4|181994.6|181904.6|181994.6|181904.6|181984.9|181894.9|13
1732634340000|2024-11-26 15:19:00|181996.1|181906.1|181996.1|181906.1|181999.1|181909.1|181996.1|181906.1|6
1732634350000|2024-11-26 15:19:10|181997.8|181907.8|181986.7|181896.7|181997.8|181907.8|181986.7|181896.7|4
1732634360000|2024-11-26 15:19:20|181985|181895|181990.9|181900.9|181990.9|181900.9|181982|181892|8
1732634370000|2024-11-26 15:19:30|181988.5|181898.5|181985.2|181895.2|181990.9|181900.9|181985.2|181895.2|11
1732634380000|2024-11-26 15:19:40|181987.5|181897.5|181990.2|181900.2|181990.9|181900.9|181986.5|181896.5|5
1732634390000|2024-11-26 15:19:50|181993.5|181903.5|181993.5|181903.5|181993.5|181903.5|181993.5|181903.5|1
1732634400000|2024-11-26 15:20:00|181989.3|181859.3|181970.4|181840.4|181989.3|181859.3|181966.5|181836.5|11
1732634410000|2024-11-26 15:20:10|181974.4|181844.4|181960.4|181830.4|181979|181849|181957.3|181827.3|18
1732634420000|2024-11-26 15:20:20|181959.5|181829.5|181955.8|181825.8|181960.4|181830.4|181955.2|181825.2|7
1732634430000|2024-11-26 15:20:30|181955.5|181825.5|181943.8|181853.8|181955.5|181864.1|181943.8|181825.2|7
1732634450000|2024-11-26 15:20:50|181953.8|181863.8|181953.8|181863.8|181953.8|181863.8|181953.8|181863.8|1
1732634460000|2024-11-26 15:21:00|181955.6|181865.6|181958.6|181868.6|181958.6|181868.6|181955.6|181865.6|5
1732634470000|2024-11-26 15:21:10|181960.4|181870.4|181961.3|181871.3|181962|181872|181960.4|181870.4|3
1732634480000|2024-11-26 15:21:20|181960.6|181870.6|182002.1|181872.1|182004.3|181874.3|181960.6|181860.7|13
1732634490000|2024-11-26 15:21:30|182003.8|181873.8|181999.7|181869.7|182003.8|181873.8|181998.2|181868.2|4
1732634500000|2024-11-26 15:21:40|182000.1|181870.1|182000.1|181870.1|182000.1|181870.1|182000.1|181870.1|1
1732634510000|2024-11-26 15:21:50|181998|181868|181998|181868|181998|181868|181998|181868|1
1732634530000|2024-11-26 15:22:10|181999.6|181869.6|181999.6|181869.6|181999.6|181869.6|181999.6|181869.6|1
1732634540000|2024-11-26 15:22:20|182008.1|181878.1|182007.9|181877.9|182008.1|181878.1|182007.9|181877.9|2
1732634550000|2024-11-26 15:22:30|182008.6|181878.6|182045.7|181915.7|182049.4|181919.4|182008.6|181878.6|12
1732634560000|2024-11-26 15:22:40|182040.2|181910.2|182036.6|181906.6|182040.2|181910.2|182030.8|181900.8|12
1732634570000|2024-11-26 15:22:50|182036.9|181906.9|182037|181907|182039.9|181909.9|182025.6|181895.6|13
1732634580000|2024-11-26 15:23:00|182040.4|181910.4|182049.7|181919.7|182052.7|181922.7|182040.4|181910.4|7
1732634590000|2024-11-26 15:23:10|182041.4|181951.4|182036.2|181946.2|182041.4|181951.4|182036.2|181946.2|3
1732634600000|2024-11-26 15:23:20|182037.9|181947.9|182042.5|181952.5|182048.4|181958.4|182033.5|181943.5|9
1732634610000|2024-11-26 15:23:30|182040.5|181950.5|182004.9|181914.9|182040.5|181950.5|182004.9|181914.9|8
1732634620000|2024-11-26 15:23:40|182025.7|181895.7|182026.6|181896.6|182038.3|181908.3|182021|181891|23
1732634630000|2024-11-26 15:23:50|182031.6|181901.6|181978.1|181888.1|182036.4|181906.4|181978.1|181888.1|14
1732634640000|2024-11-26 15:24:00|181975.8|181885.8|181975.8|181885.8|181975.8|181885.8|181975.8|181885.8|1
1732634650000|2024-11-26 15:24:10|181968.5|181878.5|181970.2|181880.2|181972|181882|181968.5|181878.5|4
1732634660000|2024-11-26 15:24:20|181966.8|181876.8|181970.8|181880.8|181970.8|181880.8|181966.8|181876.8|2
1732634670000|2024-11-26 15:24:30|181972.4|181882.4|181999.8|181869.8|182000.8|181882.4|181972.4|181864.8|8
1732634680000|2024-11-26 15:24:40|181998.8|181868.8|182009.9|181879.9|182009.9|181879.9|181998.8|181868.8|10
1732634690000|2024-11-26 15:24:50|182006.3|181876.3|182009.9|181879.9|182009.9|181879.9|182006.3|181876.3|5
1732634700000|2024-11-26 15:25:00|182008.2|181878.2|182009.7|181879.7|182009.9|181879.9|182004.2|181874.2|9
1732634710000|2024-11-26 15:25:10|182011.4|181881.4|182026.5|181896.5|182026.5|181896.5|182011.4|181881.4|5
1732634720000|2024-11-26 15:25:20|182019.7|181889.7|182017.8|181887.8|182026.7|181896.7|182017.8|181887.8|7
1732634730000|2024-11-26 15:25:30|182017.6|181887.6|182023.8|181893.8|182023.8|181893.8|182017.6|181887.6|6
1732634740000|2024-11-26 15:25:40|182025.3|181895.3|182025.3|181895.3|182025.3|181895.3|182025.3|181895.3|1
1732634750000|2024-11-26 15:25:50|182027.1|181897.1|182020.8|181930.8|182027.1|181931.4|182008.8|181897.1|14
1732634760000|2024-11-26 15:26:00|182009.6|181919.6|182027.1|181937.1|182034.6|181944.6|182008.4|181918.4|9
1732634770000|2024-11-26 15:26:10|182023.8|181933.8|182022.8|181932.8|182027.5|181937.5|182022.8|181932.8|4
1732634780000|2024-11-26 15:26:20|182025.3|181935.3|182023|181933|182025.7|181935.7|182023|181933|6
1732634790000|2024-11-26 15:26:30|182020|181930|182012|181922|182020|181930|182011.7|181921.7|8
1732634800000|2024-11-26 15:26:40|182011.7|181921.7|182025.8|181935.8|182025.8|181935.8|182011.7|181921.7|8
1732634810000|2024-11-26 15:26:50|182036.1|181946.1|182048.5|181918.5|182049.2|181947.7|182018.5|181904.8|15
1732634820000|2024-11-26 15:27:00|182044.2|181914.2|182051.1|181921.1|182051.2|181921.2|182042.2|181912.2|13
1732634830000|2024-11-26 15:27:10|182047.4|181917.4|182033.7|181903.7|182047.4|181917.4|182028.1|181898.1|24
1732634840000|2024-11-26 15:27:20|182032|181902|182000.3|181870.3|182032|181911|181988.1|181870|18
1732634850000|2024-11-26 15:27:30|182010.3|181880.3|182015.9|181885.9|182027.1|181897.1|182010.3|181880.3|9
1732634860000|2024-11-26 15:27:40|182011|181881|182013.4|181883.4|182013.4|181883.4|182011|181881|2
1732634870000|2024-11-26 15:27:50|182014|181884|182013|181883|182015.7|181885.7|182012|181882|6
1732634880000|2024-11-26 15:28:00|182021.2|181891.2|182018.4|181888.4|182027.9|181897.9|182017.5|181887.5|17
1732634890000|2024-11-26 15:28:10|182016.7|181886.7|182016.7|181886.7|182016.7|181886.7|182016.7|181886.7|1
1732634900000|2024-11-26 15:28:20|182018.5|181888.5|182018.5|181888.5|182018.5|181888.5|182018.2|181888.2|3
1732634910000|2024-11-26 15:28:30|182016.6|181886.6|182029.4|181899.4|182029.4|181899.4|182016.6|181886.6|8
1732634920000|2024-11-26 15:28:40|182030.9|181900.9|182020.1|181890.1|182030.9|181900.9|182020.1|181890.1|8
1732634930000|2024-11-26 15:28:50|182021.8|181891.8|182028.3|181898.3|182029|181899|182021.8|181891.8|8
1732634940000|2024-11-26 15:29:00|182027|181897|182022.6|181932.6|182027|181934.7|182018.4|181897|8
1732634950000|2024-11-26 15:29:10|182026.3|181936.3|182023.2|181933.2|182028.6|181938.6|182016.8|181926.8|9
1732634960000|2024-11-26 15:29:20|182025.5|181935.5|182070|181980|182070|181980|182017.5|181927.5|10
1732634970000|2024-11-26 15:29:30|182071.6|181981.6|182061.1|181971.1|182074.6|181984.6|182061.1|181971.1|7
1732634980000|2024-11-26 15:29:40|182063.1|181973.1|182070.6|181980.6|182071|181981|182063.1|181973.1|6
1732634990000|2024-11-26 15:29:50|182073.6|181983.6|182078.9|181988.9|182078.9|181988.9|182073.6|181983.6|5
1732635000000|2024-11-26 15:30:00|182114.9|181984.9|182114.4|181984.4|182114.9|181984.9|182088.3|181958.3|11
1732635010000|2024-11-26 15:30:10|182110.3|181980.3|182121.2|181991.2|182121.2|181991.2|182109.2|181979.2|12
1732635020000|2024-11-26 15:30:20|182115.6|181985.6|182124.5|181994.5|182126.1|181996.1|182115.6|181985.6|8
1732635030000|2024-11-26 15:30:30|182122.5|181992.5|182118.5|182028.5|182131.5|182033.6|182113.7|181983.7|13
1732635040000|2024-11-26 15:30:40|182109.6|182019.6|182105.5|182015.5|182136.2|182029.1|182100.4|181989.1|18
1732635050000|2024-11-26 15:30:50|182101.8|182011.8|182104.3|182014.3|182105.5|182015.5|182093.9|182003.9|14
1732635060000|2024-11-26 15:31:00|182102.3|182012.3|182094.3|182004.3|182104.4|182014.4|182094.3|182004.3|11
1732635070000|2024-11-26 15:31:10|182101.3|182011.3|182124.3|181994.3|182126|182016|182101.3|181992.6|11
1732635080000|2024-11-26 15:31:20|182126|181996|182104.4|182014.4|182126.4|182014.4|182101.1|181988.7|16
1732635090000|2024-11-26 15:31:30|182101.1|182011.1|182093.3|182003.3|182101.1|182011.1|182093.3|182003.3|5
1732635100000|2024-11-26 15:31:40|182092.6|182002.6|182072.9|181982.9|182092.6|182002.6|182070.2|181980.2|13
1732635110000|2024-11-26 15:31:50|182075.2|181985.2|182080.8|181990.8|182088.9|181998.9|182072.9|181982.9|15
1732635120000|2024-11-26 15:32:00|182082.5|181992.5|182078.5|181988.5|182082.9|181992.9|182078.5|181988.5|5
1732635130000|2024-11-26 15:32:10|182080.9|181990.9|182080.9|181990.9|182080.9|181990.9|182076.9|181986.9|8
1732635140000|2024-11-26 15:32:20|182078.9|181988.9|182078.9|181988.9|182080.9|181990.9|182078.9|181988.9|3
1732635150000|2024-11-26 15:32:30|182080.9|181990.9|182117.7|181987.7|182117.7|181998|182080.9|181982|9
1732635160000|2024-11-26 15:32:40|182115.7|181985.7|182103.9|181973.9|182117.7|181987.7|182102.9|181972.9|9
1732635170000|2024-11-26 15:32:50|182111.2|181981.2|182111.9|181981.9|182113.9|181983.9|182105.9|181975.9|6
1732635180000|2024-11-26 15:33:00|182112.8|181982.8|182102.7|181972.7|182112.8|181982.8|182102.7|181972.7|13
1732635190000|2024-11-26 15:33:10|182110.3|181980.3|182114.3|181984.3|182114.3|181984.3|182105.3|181975.3|7
1732635200000|2024-11-26 15:33:20|182103|181973|182101.2|181971.2|182107.3|181977.3|182099.2|181969.2|9
1732635210000|2024-11-26 15:33:30|182077.2|181987.2|182079.9|181989.9|182079.9|181989.9|182077.2|181987.2|2
1732635220000|2024-11-26 15:33:40|182038.7|181948.7|182044.2|181954.2|182051.9|181961.9|182038.7|181948.7|11
1732635230000|2024-11-26 15:33:50|182042.2|181952.2|182014.7|181884.7|182045.8|181955.8|181996.8|181883.4|15
1732635240000|2024-11-26 15:34:00|182018.3|181888.3|182034.9|181904.9|182034.9|181904.9|182016|181886|19
1732635250000|2024-11-26 15:34:10|182035.2|181905.2|182015.9|181885.9|182037.5|181907.5|182013|181883|19
1732635260000|2024-11-26 15:34:20|182016.4|181886.4|182019.3|181889.3|182023|181893|182016.4|181886.4|13
1732635270000|2024-11-26 15:34:30|182018.7|181888.7|182030.3|181900.3|182030.3|181900.3|182018.7|181888.7|16
1732635280000|2024-11-26 15:34:40|182025.6|181895.6|182030|181900|182037.7|181907.7|182023.1|181893.1|25
1732635290000|2024-11-26 15:34:50|182025.2|181895.2|182014|181884|182028.5|181898.5|182014|181884|9
1732635300000|2024-11-26 15:35:00|182020.4|181890.4|182019.4|181889.4|182022.4|181892.4|182015.1|181885.1|16
1732635310000|2024-11-26 15:35:10|182023.1|181893.1|182003.3|181873.3|182023.1|181893.1|182002.2|181872.2|12
1732635320000|2024-11-26 15:35:20|182024.7|181894.7|182021.9|181891.9|182042.6|181912.6|182021.8|181891.8|19
1732635330000|2024-11-26 15:35:30|182016.6|181886.6|182042|181912|182047.4|181917.4|182016.6|181886.6|23
1732635340000|2024-11-26 15:35:40|182046.5|181916.5|182032.8|181902.8|182047.9|181917.9|182032.5|181902.5|20
1732635350000|2024-11-26 15:35:50|182029.8|181899.8|182024.8|181894.8|182030.3|181900.3|182019.2|181889.2|13
1732635360000|2024-11-26 15:36:00|182027.2|181897.2|182045.4|181915.4|182052.9|181922.9|182027.2|181897.2|17
1732635370000|2024-11-26 15:36:10|182040.7|181910.7|182009.4|181879.4|182040.7|181910.7|182009.4|181879.4|9
1732635380000|2024-11-26 15:36:20|182012.4|181882.4|181980.4|181850.4|182019.1|181889.1|181975.8|181845.8|16
1732635390000|2024-11-26 15:36:30|181981.2|181851.2|181968.9|181838.9|181981.2|181851.2|181968.1|181838.1|12
1732635400000|2024-11-26 15:36:40|181971.2|181841.2|181964.2|181834.2|181975.6|181845.6|181960.5|181830.5|14
1732635420000|2024-11-26 15:37:00|181968.2|181838.2|181968.1|181838.1|181970.5|181840.5|181963.5|181833.5|12
1732635430000|2024-11-26 15:37:10|181972.8|181842.8|181977.9|181847.9|181981.3|181851.3|181968.5|181838.5|14
1732635440000|2024-11-26 15:37:20|181981.5|181851.5|182042.3|181912.3|182042.3|181912.3|181981.5|181851.5|13
1732635450000|2024-11-26 15:37:30|182039.7|181909.7|182049.2|181919.2|182049.2|181919.2|182038|181908|14
1732635460000|2024-11-26 15:37:40|182044.9|181914.9|182031.3|181901.3|182048.6|181918.6|182028.4|181898.4|21
1732635470000|2024-11-26 15:37:50|182035.7|181905.7|182024.9|181894.9|182039.7|181909.7|182022.2|181892.2|9
1732635480000|2024-11-26 15:38:00|182026.6|181896.6|182039.3|181909.3|182039.3|181909.3|182026.6|181896.6|6
1732635490000|2024-11-26 15:38:10|182040|181910|182030|181900|182041.7|181911.7|182030|181900|9
1732635500000|2024-11-26 15:38:20|182028.7|181898.7|182032.7|181902.7|182036.4|181906.4|182028.7|181898.7|8
1732635510000|2024-11-26 15:38:30|182029.4|181899.4|182018.3|181888.3|182029.4|181899.4|182018.3|181888.3|15
1732635520000|2024-11-26 15:38:40|182019.3|181889.3|182034.2|181904.2|182049|181919|182019.3|181889.3|16
1732635530000|2024-11-26 15:38:50|182035|181905|182024.7|181894.7|182039.7|181909.7|182024.7|181894.7|6
1732635540000|2024-11-26 15:39:00|182018.3|181888.3|182033.7|181903.7|182033.7|181903.7|182017.6|181887.6|10
1732635550000|2024-11-26 15:39:10|182036|181906|182019.7|181889.7|182036|181906|182019.7|181889.7|11
1732635560000|2024-11-26 15:39:20|182020|181890|182020.7|181890.7|182020.7|181890.7|182020|181890|3
1732635570000|2024-11-26 15:39:30|182022.4|181892.4|182023.4|181893.4|182025.7|181895.7|182022.4|181892.4|5
1732635580000|2024-11-26 15:39:40|182021.7|181891.7|182023|181893|182023.4|181893.4|182020|181890|5
1732635590000|2024-11-26 15:39:50|182021.3|181891.3|182021|181891|182022.3|181892.3|182021|181891|6
1732635600000|2024-11-26 15:40:00|182019.6|181889.6|182007.8|181877.8|182019.6|181889.6|181999|181869|11
1732635610000|2024-11-26 15:40:10|182007.6|181877.6|182058.1|181928.1|182062.7|181932.7|182007.1|181877.1|13
1732635620000|2024-11-26 15:40:20|182057.8|181927.8|182055.7|181925.7|182059.3|181929.3|182055.3|181925.3|9
1732635630000|2024-11-26 15:40:30|182054.7|181924.7|182043.1|181913.1|182054.7|181924.7|182039.4|181909.4|12
1732635640000|2024-11-26 15:40:40|182046.1|181916.1|182048.2|181918.2|182048.2|181918.2|182043.1|181913.1|5
1732635650000|2024-11-26 15:40:50|182044.9|181914.9|182046.3|181916.3|182046.3|181916.3|182044.9|181914.9|4
1732635660000|2024-11-26 15:41:00|182044.6|181914.6|182036.2|181906.2|182059.7|181929.7|182036.2|181906.2|14
1732635670000|2024-11-26 15:41:10|182029.6|181899.6|182029.4|181899.4|182034.8|181904.8|182025.6|181895.6|7
1732635680000|2024-11-26 15:41:20|182027.7|181897.7|182005.7|181915.7|182027.7|181915.9|181996.7|181894.4|9
1732635690000|2024-11-26 15:41:30|182007.4|181917.4|182001.8|181911.8|182010.9|181920.9|182001.8|181911.8|8
1732635700000|2024-11-26 15:41:40|182004.8|181914.8|182005.2|181915.2|182005.2|181915.2|182000.2|181910.2|6
1732635710000|2024-11-26 15:41:50|182001.5|181911.5|182003.5|181913.5|182004.5|181914.5|182000.5|181910.5|8
1732635720000|2024-11-26 15:42:00|181997.8|181907.8|182000.2|181910.2|182000.2|181910.2|181997.8|181907.8|2
1732635730000|2024-11-26 15:42:10|181998.8|181908.8|182004.7|181914.7|182004.7|181914.7|181998.8|181908.8|4
1732635740000|2024-11-26 15:42:20|182005.7|181915.7|182007|181917|182007|181917|182004|181914|3
1732635750000|2024-11-26 15:42:30|182001.7|181911.7|181998.2|181908.2|182006|181916|181998.2|181908.2|6
1732635760000|2024-11-26 15:42:40|182002.6|181912.6|181993.3|181903.3|182026.8|181916.3|181993.3|181892.4|11
1732635780000|2024-11-26 15:43:00|181993.2|181903.2|181993.2|181903.2|181993.2|181903.2|181993.2|181903.2|1
1732635800000|2024-11-26 15:43:20|181993.1|181903.1|181993.1|181903.1|181993.1|181903.1|181993.1|181903.1|1
1732635810000|2024-11-26 15:43:30|181992.4|181902.4|181993.1|181903.1|181993.1|181903.1|181992.4|181902.4|2
1732635820000|2024-11-26 15:43:40|181994.1|181904.1|181994.1|181904.1|181994.1|181904.1|181994.1|181904.1|1
1732635830000|2024-11-26 15:43:50|181993.1|181903.1|181993.1|181903.1|181993.4|181903.4|181993.1|181903.1|3
1732635840000|2024-11-26 15:44:00|181992.1|181902.1|181993.1|181903.1|181993.1|181903.1|181992.1|181902.1|4
1732635850000|2024-11-26 15:44:10|181992.5|181902.5|181993.1|181903.1|181993.1|181903.1|181992.5|181902.5|4
1732635860000|2024-11-26 15:44:20|181992.8|181902.8|181992|181902|181993.1|181903.1|181992|181902|5
1732635880000|2024-11-26 15:44:40|181994|181904|181963.5|181833.5|181994|181904|181955.8|181833.5|13
1732635890000|2024-11-26 15:44:50|181961.8|181831.8|181967.6|181837.6|181967.6|181837.6|181959.8|181829.8|10
1732635900000|2024-11-26 15:45:00|181970.9|181840.9|181978.1|181848.1|181983.5|181853.5|181967.4|181837.4|17
1732635910000|2024-11-26 15:45:10|181979.6|181849.6|181952.6|181822.6|181992.5|181862.5|181952.6|181822.6|16
1732635920000|2024-11-26 15:45:20|181957.6|181827.6|181952.8|181862.8|181971.6|181862.8|181952.8|181825.4|13
1732635930000|2024-11-26 15:45:30|181954.8|181864.8|181995.3|181865.3|181995.3|181868.3|181951.8|181854.4|16
1732635940000|2024-11-26 15:45:40|181991.3|181861.3|181986.5|181856.5|181996.3|181866.3|181986.5|181856.5|11
1732635950000|2024-11-26 15:45:50|181988.3|181858.3|181983.3|181853.3|181988.3|181858.3|181978.8|181848.8|8
1732635960000|2024-11-26 15:46:00|181980.2|181850.2|181964.1|181834.1|181980.2|181850.2|181947.8|181817.8|21
1732635970000|2024-11-26 15:46:10|181961.5|181831.5|181958.4|181828.4|181966.8|181836.8|181958.4|181828.4|14
1732635980000|2024-11-26 15:46:20|181955.8|181825.8|181927.8|181837.8|181955.8|181837.8|181922.8|181820.2|7
1732635990000|2024-11-26 15:46:30|181930.5|181840.5|181931.9|181841.9|181957.8|181841.9|181929.2|181817.2|10
1732636000000|2024-11-26 15:46:40|181933.6|181843.6|181928.8|181838.8|181933.6|181843.6|181928.8|181838.8|3
1732636010000|2024-11-26 15:46:50|181927.2|181837.2|181910.5|181820.5|181927.2|181837.2|181892.9|181802.9|6
1732636020000|2024-11-26 15:47:00|181912.2|181822.2|181924.5|181834.5|181929.5|181839.5|181912.2|181822.2|11
1732636030000|2024-11-26 15:47:10|181927.9|181837.9|181987.8|181857.8|181987.8|181876.7|181927.9|181829.9|25
1732636040000|2024-11-26 15:47:20|181985.1|181855.1|181992.1|181862.1|181992.4|181862.4|181983.1|181853.1|11
1732636050000|2024-11-26 15:47:30|181972.3|181882.3|182000.7|181870.7|182000.7|181883|181969.3|181858.5|18
1732636060000|2024-11-26 15:47:40|182002.3|181872.3|181987.2|181857.2|182002.3|181872.3|181987.2|181857.2|6
1732636070000|2024-11-26 15:47:50|181991.4|181861.4|181996.4|181866.4|181998.7|181886.7|181976.7|181858.4|10
1732636080000|2024-11-26 15:48:00|182000.8|181870.8|181985.5|181895.5|182001.4|181895.5|181976.4|181862.1|10
1732636090000|2024-11-26 15:48:10|181986.9|181896.9|182001.5|181871.5|182002.1|181898.6|181976.5|181866.5|21
1732636100000|2024-11-26 15:48:20|182001.8|181871.8|182001.4|181871.4|182004.7|181874.7|181996.8|181866.8|13
1732636110000|2024-11-26 15:48:30|182002.1|181872.1|181969.9|181879.9|182002.1|181880.6|181969.9|181863.2|6
1732636120000|2024-11-26 15:48:40|181974.9|181884.9|181980.5|181890.5|181980.5|181890.5|181974.9|181884.9|4
1732636130000|2024-11-26 15:48:50|181982.8|181892.8|181972.1|181882.1|181982.8|181892.8|181970.1|181880.1|8
1732636140000|2024-11-26 15:49:00|181979.8|181889.8|181985.1|181895.1|181987.4|181897.4|181978.3|181888.3|12
1732636150000|2024-11-26 15:49:10|181988.1|181898.1|181978.6|181888.6|181988.1|181898.1|181978.6|181888.6|9
1732636160000|2024-11-26 15:49:20|181980.6|181890.6|181985.4|181895.4|181988.1|181898.1|181980.4|181890.4|9
1732636170000|2024-11-26 15:49:30|181984.7|181894.7|181984.8|181894.8|181989.8|181899.8|181984.7|181894.7|8
1732636180000|2024-11-26 15:49:40|181986.1|181896.1|181981.1|181891.1|181989.1|181899.1|181978.1|181888.1|12
1732636190000|2024-11-26 15:49:50|181980.8|181890.8|181989.8|181899.8|181996|181906|181980.8|181890.8|14
1732636200000|2024-11-26 15:50:00|181987.4|181897.4|182030.4|181940.4|182055.5|181946.3|181987.4|181897.4|19
1732636210000|2024-11-26 15:50:10|182024.8|181934.8|182023.1|181933.1|182033.4|181943.4|182023.1|181933.1|13
1732636220000|2024-11-26 15:50:20|182043.4|181913.4|182050.4|181920.4|182052.1|181922.1|182042.1|181912.1|16
1732636230000|2024-11-26 15:50:30|182047.4|181917.4|182028.6|181898.6|182047.8|181917.8|182028.6|181898.6|12
1732636240000|2024-11-26 15:50:40|182017.1|181887.1|182012.7|181882.7|182017.1|181887.1|182007.5|181877.5|10
1732636250000|2024-11-26 15:50:50|182017|181887|182037.1|181907.1|182040.5|181910.5|182010|181880|18
1732636260000|2024-11-26 15:51:00|182040.1|181910.1|182036.9|181946.9|182051.2|181946.9|182029.9|181910.1|11
1732636270000|2024-11-26 15:51:10|182033.3|181943.3|182054.6|181924.6|182054.6|181943.3|182029.9|181924.6|3
1732636280000|2024-11-26 15:51:20|182040.3|181950.3|182037.8|181947.8|182042|181952|182036|181946|7
1732636290000|2024-11-26 15:51:30|182039.2|181949.2|182035|181945|182042.6|181952.6|182029.6|181939.6|16
1732636300000|2024-11-26 15:51:40|182030.3|181940.3|182037.9|181947.9|182045.9|181955.9|182030.3|181940.3|13
1732636310000|2024-11-26 15:51:50|182043.5|181953.5|182043.5|181953.5|182043.5|181953.5|182035.2|181945.2|9
1732636320000|2024-11-26 15:52:00|182041.2|181951.2|182007.6|181917.6|182041.2|181951.2|182004.9|181914.9|16
1732636330000|2024-11-26 15:52:10|182009.2|181919.2|182020.4|181890.4|182020.4|181919.2|181999.8|181886.3|9
1732636340000|2024-11-26 15:52:20|182016.7|181886.7|182024|181894|182024.6|181894.6|182014.1|181884.1|6
1732636350000|2024-11-26 15:52:30|182012.5|181882.5|182017.8|181887.8|182024.6|181894.6|182012.2|181882.2|12
1732636360000|2024-11-26 15:52:40|182017.2|181887.2|182019.8|181889.8|182024.1|181894.1|182013.8|181883.8|9
1732636370000|2024-11-26 15:52:50|182017.1|181887.1|182016.8|181886.8|182020.5|181890.5|182014.5|181884.5|10
1732636380000|2024-11-26 15:53:00|182014.7|181884.7|182027.9|181897.9|182027.9|181897.9|182014.7|181884.7|8
1732636390000|2024-11-26 15:53:10|182025.9|181895.9|182026|181896|182026.5|181896.5|182020.3|181890.3|9
1732636400000|2024-11-26 15:53:20|182022.3|181892.3|182008.6|181918.6|182027.5|181923.5|182007.2|181892.3|14
1732636410000|2024-11-26 15:53:30|182007.2|181917.2|182024.7|181894.7|182024.7|181917.2|182007.2|181889.4|8
1732636420000|2024-11-26 15:53:40|182018|181888|182019.2|181889.2|182024.7|181894.7|182013.5|181883.5|15
1732636430000|2024-11-26 15:53:50|182016.9|181886.9|182027.5|181897.5|182027.5|181897.5|182014.2|181884.2|12
1732636440000|2024-11-26 15:54:00|182007.2|181917.2|182026.6|181936.6|182026.6|181936.6|182007.2|181917.2|10
1732636450000|2024-11-26 15:54:10|182024|181934|182024|181934|182028.3|181938.3|182024|181934|10
1732636460000|2024-11-26 15:54:20|182021.3|181931.3|182007.3|181917.3|182024.7|181934.7|182007.3|181917.3|15
1732636470000|2024-11-26 15:54:30|182003|181913|182006.5|181916.5|182007.1|181917.1|182001.1|181911.1|11
1732636480000|2024-11-26 15:54:40|182008.5|181918.5|182010.2|181920.2|182010.2|181920.2|182004.8|181914.8|12
1732636490000|2024-11-26 15:54:50|182012.2|181922.2|182027.3|181897.3|182027.3|181926.5|182007.3|181897.3|10
1732636500000|2024-11-26 15:55:00|182021.9|181891.9|182026.5|181896.5|182027.3|181897.3|182017.3|181887.3|7
1732636510000|2024-11-26 15:55:10|182027.2|181897.2|182024.8|181894.8|182027.2|181897.2|182024.8|181894.8|5
1732636520000|2024-11-26 15:55:20|182026.5|181896.5|181985.9|181895.9|182026.5|181897.5|181981.1|181883.1|13
1732636530000|2024-11-26 15:55:30|181984|181894|181981.4|181891.4|181984|181894|181972.5|181882.5|11
1732636540000|2024-11-26 15:55:40|181979.1|181889.1|182025.5|181895.5|182025.5|181899.2|181979.1|181889.1|15
1732636550000|2024-11-26 15:55:50|182019.4|181889.4|182009|181919|182019.4|181919|181994.4|181889.4|12
1732636560000|2024-11-26 15:56:00|182007.3|181917.3|182010.6|181920.6|182010.6|181920.6|182002|181912|11
1732636570000|2024-11-26 15:56:10|182008.2|181918.2|182009.6|181919.6|182009.6|181919.6|182007.2|181917.2|5
1732636580000|2024-11-26 15:56:20|182017.3|181927.3|182019.4|181929.4|182019.4|181929.4|182005|181915|10
1732636590000|2024-11-26 15:56:30|182021|181931|182022.5|181932.5|182022.5|181932.5|182021|181931|2
1732636600000|2024-11-26 15:56:40|182021.2|181931.2|182032.4|181942.4|182032.4|181942.4|182021.2|181931.2|3
1732636610000|2024-11-26 15:56:50|182033.9|181943.9|182038.9|181948.9|182038.9|181948.9|182033.9|181943.9|3
1732636620000|2024-11-26 15:57:00|182024.6|181934.6|182022.9|181932.9|182031.5|181941.5|182022.9|181932.9|6
1732636630000|2024-11-26 15:57:10|182020.9|181930.9|182012.9|181922.9|182020.9|181930.9|182012.9|181922.9|2
1732636640000|2024-11-26 15:57:20|182020.9|181930.9|181994.1|181904.1|182022.2|181932.2|181985.8|181895.8|10
1732636650000|2024-11-26 15:57:30|181995.8|181905.8|181995.8|181905.8|181996.8|181906.8|181995.8|181905.8|3
1732636670000|2024-11-26 15:57:50|181999.1|181909.1|182037.6|181907.6|182038.2|181928.2|181999.1|181907.6|10
1732636680000|2024-11-26 15:58:00|182035.7|181905.7|182013.1|181923.1|182035.7|181929.5|182008.7|181904.3|20
1732636690000|2024-11-26 15:58:10|182009.4|181919.4|182025.3|181935.3|182025.3|181935.3|182009.4|181919.4|8
1732636700000|2024-11-26 15:58:20|182026.3|181936.3|182035.4|181945.4|182035.4|181945.4|182025.3|181935.3|4
1732636710000|2024-11-26 15:58:30|182033.8|181943.8|182025.3|181935.3|182037.3|181947.3|182025.3|181935.3|6
1732636720000|2024-11-26 15:58:40|182026.6|181936.6|182026.1|181936.1|182037.5|181947.5|182025.3|181935.3|6
1732636730000|2024-11-26 15:58:50|182036.7|181946.7|182026.9|181936.9|182042.1|181952.1|182026.9|181936.9|10
1732636740000|2024-11-26 15:59:00|182023.2|181933.2|182025.5|181935.5|182025.5|181935.5|182023.2|181933.2|2
1732636750000|2024-11-26 15:59:10|182032.1|181942.1|182038.6|181948.6|182038.6|181948.6|182032.1|181942.1|5
1732636770000|2024-11-26 15:59:30|182040.3|181950.3|182071.5|181981.5|182071.5|181981.5|182027.7|181937.7|8
1732636780000|2024-11-26 15:59:40|182070.1|181980.1|182072.1|181982.1|182072.2|181982.2|182068.3|181978.3|6
1732636790000|2024-11-26 15:59:50|182068.3|181978.3|182065.5|181975.5|182068.5|181978.5|182052.5|181962.5|5
1732636800000|2024-11-26 16:00:00|182065.6|181975.6|182050.2|181920.2|182073.3|181978.6|182015.5|181910.9|17
1732636810000|2024-11-26 16:00:10|182038.1|181908.1|182005.3|181915.3|182038.1|181922|182005.3|181895.3|8
1732636820000|2024-11-26 16:00:20|182009|181919|182006.1|181916.1|182012.3|181922.3|182006|181916|6
1732636830000|2024-11-26 16:00:30|182003.9|181913.9|181976.6|181846.6|182003.9|181913.9|181969.9|181839.9|4
1732636840000|2024-11-26 16:00:40|181978.3|181848.3|181969.9|181839.9|181987.6|181866.7|181940.8|181824|15
1732636850000|2024-11-26 16:00:50|181954.6|181824.6|181956.2|181826.2|181966.2|181836.2|181954.6|181824.6|7
1732636860000|2024-11-26 16:01:00|181957.9|181827.9|181971.8|181841.8|181980.8|181871.5|181942|181825|16
1732636870000|2024-11-26 16:01:10|181978.5|181848.5|181980.5|181850.5|181980.5|181850.5|181978.5|181848.5|2
1732636880000|2024-11-26 16:01:20|181978.5|181848.5|181961.9|181871.9|181978.5|181873.1|181960.1|181848.5|4
1732636890000|2024-11-26 16:01:30|181963.6|181873.6|182000.9|181870.9|182003.5|181873.6|181963.6|181865.2|5
1732636900000|2024-11-26 16:01:40|181970.3|181880.3|181972.4|181882.4|181982.6|181892.6|181967.4|181877.4|15
1732636910000|2024-11-26 16:01:50|181965.7|181875.7|181978.7|181888.7|181978.7|181888.7|181965.7|181875.7|4
1732636920000|2024-11-26 16:02:00|181977.1|181887.1|181960.7|181870.7|181977.1|181887.1|181957.8|181867.8|8
1732636930000|2024-11-26 16:02:10|181961.1|181871.1|181975.9|181885.9|181975.9|181885.9|181961.1|181871.1|5
1732636940000|2024-11-26 16:02:20|181981.5|181891.5|181987.3|181897.3|181989.1|181899.1|181963.2|181873.2|12
1732636950000|2024-11-26 16:02:30|181983.6|181893.6|181985.3|181895.3|181985.3|181895.3|181980.3|181890.3|6
1732636960000|2024-11-26 16:02:40|181987|181897|181996.8|181906.8|182004.2|181914.2|181985.3|181895.3|9
1732636970000|2024-11-26 16:02:50|182001.2|181911.2|182042.4|181912.4|182043.4|181914.2|181994.1|181887.3|15
1732636980000|2024-11-26 16:03:00|182039.7|181909.7|182065.7|181935.7|182070.2|181940.2|182039.6|181909.6|20
1732636990000|2024-11-26 16:03:10|182067|181937|182060.9|181930.9|182067|181937|182058.3|181928.3|8
1732637000000|2024-11-26 16:03:20|182062.7|181932.7|182056|181926|182067.7|181937.7|182056|181926|9
1732637010000|2024-11-26 16:03:30|182060.6|181930.6|182067.8|181937.8|182070.1|181940.1|182050.4|181920.4|13
1732637020000|2024-11-26 16:03:40|182065.8|181935.8|182076|181946|182081.7|181951.7|182065.8|181935.8|7
1732637030000|2024-11-26 16:03:50|182076.3|181946.3|182085|181955|182088.9|181958.9|182076.3|181946.3|14
1732637040000|2024-11-26 16:04:00|182084.7|181954.7|182079.5|181949.5|182099.2|181969.2|182070.8|181940.8|18
1732637050000|2024-11-26 16:04:10|182076.5|181946.5|182093.7|181963.7|182096.4|181966.4|182076.5|181946.5|8
1732637060000|2024-11-26 16:04:20|182093.1|181963.1|182082.3|181952.3|182094.7|181964.7|182078.6|181948.6|10
1732637070000|2024-11-26 16:04:30|182082.6|181952.6|182076.7|181946.7|182082.6|181952.6|182076.7|181946.7|6
1732637080000|2024-11-26 16:04:40|182071.9|181941.9|182069.6|181939.6|182076.6|181946.6|182061.1|181931.1|12
1732637090000|2024-11-26 16:04:50|182068.1|181938.1|182054|181924|182069.7|181939.7|182054|181924|13
1732637100000|2024-11-26 16:05:00|182055.6|181925.6|182048|181918|182058.3|181928.3|182045.4|181915.4|12
1732637110000|2024-11-26 16:05:10|182045.7|181915.7|182048.2|181918.2|182051.6|181921.6|182041.2|181911.2|8
1732637120000|2024-11-26 16:05:20|182050.1|181920.1|182069|181939|182069.6|181939.6|182050.1|181920.1|14
1732637130000|2024-11-26 16:05:30|182067.3|181937.3|182067.3|181937.3|182068.5|181938.5|182059|181929|18
1732637140000|2024-11-26 16:05:40|182066.3|181936.3|182072.4|181942.4|182072.4|181942.4|182055.1|181925.1|13
1732637150000|2024-11-26 16:05:50|182070.8|181940.8|182037.6|181947.6|182072.5|181955.1|182037.6|181934.8|10
1732637160000|2024-11-26 16:06:00|182035.8|181945.8|182031.8|181941.8|182035.8|181945.8|182031.8|181941.8|3
1732637170000|2024-11-26 16:06:10|182051.8|181921.8|182040.8|181950.8|182056.8|181952.8|182040.5|181921.8|7
1732637180000|2024-11-26 16:06:20|182045.1|181955.1|182107.8|181977.8|182108.7|181987.2|182045.1|181955.1|18
1732637190000|2024-11-26 16:06:30|182110|181980|182103.6|181973.6|182111.3|181981.3|182099.5|181969.5|14
1732637200000|2024-11-26 16:06:40|182104.6|181974.6|182101.1|181971.1|182104.6|181974.6|182101.1|181971.1|10
1732637210000|2024-11-26 16:06:50|182088.1|181958.1|182101.3|181971.3|182103.3|181973.3|182088.1|181958.1|9
1732637220000|2024-11-26 16:07:00|182103.3|181973.3|182103.3|181973.3|182103.3|181973.3|182103.3|181973.3|1
1732637230000|2024-11-26 16:07:10|182106.6|181976.6|182110.7|181980.7|182110.7|181980.7|182103|181973|11
1732637240000|2024-11-26 16:07:20|182111.7|181981.7|182108.7|181978.7|182111.7|181981.7|182104.1|181974.1|11
1732637250000|2024-11-26 16:07:30|182107|181977|182106.8|181976.8|182108.9|181978.9|182106.7|181976.7|6
1732637260000|2024-11-26 16:07:40|182108.8|181978.8|182125|181995|182125|181995|182108.8|181978.8|4
1732637270000|2024-11-26 16:07:50|182116.7|181986.7|182110.3|181980.3|182120.6|181990.6|182106.3|181976.3|10
1732637280000|2024-11-26 16:08:00|182114.3|181984.3|182129.5|181999.5|182129.5|181999.5|182112.6|181982.6|9
1732637290000|2024-11-26 16:08:10|182154.4|182024.4|182159.4|182029.4|182162.8|182032.8|182154.4|182024.4|5
1732637300000|2024-11-26 16:08:20|182161.4|182031.4|182165.4|182035.4|182169.7|182039.7|182161.4|182031.4|9
1732637310000|2024-11-26 16:08:30|182165|182035|182145.5|182015.5|182165|182035|182138.9|182008.9|25
1732637320000|2024-11-26 16:08:40|182150.9|182020.9|182155.4|182025.4|182159|182029|182150|182020|10
1732637330000|2024-11-26 16:08:50|182152.7|182022.7|182163.6|182033.6|182163.6|182033.6|182138.2|182008.2|16
1732637340000|2024-11-26 16:09:00|182159.9|182029.9|182138|182008|182159.9|182029.9|182135.6|182005.6|10
1732637350000|2024-11-26 16:09:10|182139.6|182009.6|182143|182013|182143.6|182013.6|182137.9|182007.9|8
1732637360000|2024-11-26 16:09:20|182142.3|182012.3|182136.7|182006.7|182142.3|182012.3|182134.1|182004.1|4
1732637370000|2024-11-26 16:09:30|182138.7|182008.7|182167|182037|182167|182037|182138.7|182008.7|7
1732637380000|2024-11-26 16:09:40|182167.4|182037.4|182167.5|182037.5|182167.5|182037.5|182160.9|182030.9|5
1732637390000|2024-11-26 16:09:50|182164.2|182034.2|182144.2|182014.2|182164.2|182034.2|182140.2|182010.2|15
1732637400000|2024-11-26 16:10:00|182141.6|182011.6|182116.9|181986.9|182141.6|182011.6|182110.4|181980.4|10
1732637410000|2024-11-26 16:10:10|182119.9|181989.9|182118.3|181988.3|182123.2|181993.2|182114.9|181984.9|12
1732637420000|2024-11-26 16:10:20|182122|181992|182117.9|181987.9|182124.8|181994.8|182117|181987|10
1732637430000|2024-11-26 16:10:30|182116|181986|182112.7|181982.7|182122.2|181992.2|182104|181974|13
1732637440000|2024-11-26 16:10:40|182110.4|181980.4|182110.9|181980.9|182118.6|181988.6|182110.4|181980.4|9
1732637450000|2024-11-26 16:10:50|182117.3|181987.3|182141.2|182011.2|182149|182019|182114.3|181984.3|20
1732637460000|2024-11-26 16:11:00|182137.9|182007.9|182166|182036|182168.8|182038.8|182137.9|182007.9|16
1732637470000|2024-11-26 16:11:10|182156|182026|182168.9|182038.9|182168.9|182038.9|182155.7|182025.7|9
1732637480000|2024-11-26 16:11:20|182171.9|182041.9|182166.2|182076.2|182174.9|182076.2|182160.9|182039.4|9
1732637490000|2024-11-26 16:11:30|182160.9|182070.9|182149.9|182059.9|182167.5|182077.5|182149.9|182059.9|14
1732637500000|2024-11-26 16:11:40|182152.3|182062.3|182149.3|182059.3|182152.3|182062.3|182149.3|182059.3|4
1732637510000|2024-11-26 16:11:50|182147.4|182057.4|182148.7|182058.7|182153.4|182063.4|182147.4|182057.4|6
1732637520000|2024-11-26 16:12:00|182151.7|182061.7|182158.7|182068.7|182159.4|182069.4|182151.2|182061.2|8
1732637530000|2024-11-26 16:12:10|182160.1|182070.1|182148.3|182058.3|182160.1|182070.1|182148.3|182058.3|4
1732637540000|2024-11-26 16:12:20|182150.3|182060.3|182149.2|182059.2|182158.3|182068.3|182147.9|182057.9|7
1732637550000|2024-11-26 16:12:30|182157.5|182067.5|182164.8|182074.8|182169.8|182079.8|182149.2|182059.2|18
1732637560000|2024-11-26 16:12:40|182162.1|182072.1|182171.6|182081.6|182171.6|182081.6|182162.1|182072.1|9
1732637570000|2024-11-26 16:12:50|182173.6|182083.6|182165.2|182075.2|182173.6|182083.6|182164.6|182074.6|4
1732637580000|2024-11-26 16:13:00|182160.2|182070.2|182160.5|182070.5|182163.6|182073.6|182147.1|182057.1|6
1732637600000|2024-11-26 16:13:20|182162.2|182072.2|182162.2|182072.2|182162.2|182072.2|182162.2|182072.2|1
1732637610000|2024-11-26 16:13:30|182170.5|182080.5|182151.3|182061.3|182170.5|182080.5|182151.3|182061.3|8
1732637620000|2024-11-26 16:13:40|182153|182063|182175.3|182045.3|182175.3|182065.6|182133.1|182035.3|11
1732637630000|2024-11-26 16:13:50|182173.3|182043.3|182178.9|182048.9|182178.9|182048.9|182173.3|182043.3|3
1732637640000|2024-11-26 16:14:00|182176.3|182046.3|182173.3|182043.3|182177.6|182047.6|182163.3|182033.3|13
1732637650000|2024-11-26 16:14:10|182174.6|182044.6|182178.9|182048.9|182178.9|182048.9|182173.3|182043.3|6
1732637660000|2024-11-26 16:14:20|182154.4|182064.4|182175|182045|182175|182064.4|182150.7|182024.9|13
1732637670000|2024-11-26 16:14:30|182177|182047|182143.7|182053.7|182178.5|182053.7|182130.6|182040.6|10
1732637680000|2024-11-26 16:14:40|182145.4|182055.4|182149.7|182059.7|182167.2|182077.2|182128.6|182038.6|10
1732637690000|2024-11-26 16:14:50|182147.7|182057.7|182145|182055|182150.1|182060.1|182145|182055|4
1732637700000|2024-11-26 16:15:00|182143|182053|182141.5|182051.5|182151.5|182061.5|182141.5|182051.5|16
1732637710000|2024-11-26 16:15:10|182144.2|182054.2|182137.2|182047.2|182144.2|182054.2|182116.2|182026.2|12
1732637720000|2024-11-26 16:15:20|182135.2|182045.2|182140.3|182050.3|182142.3|182052.3|182127.5|182037.5|12
1732637730000|2024-11-26 16:15:30|182149.9|182059.9|182145.4|182055.4|182158.2|182068.2|182141|182051|11
1732637740000|2024-11-26 16:15:40|182142.4|182052.4|182150.5|182060.5|182150.5|182060.5|182123.4|182033.4|14
1732637750000|2024-11-26 16:15:50|182144.3|182054.3|182151.9|182061.9|182151.9|182061.9|182129.4|182039.4|8
1732637760000|2024-11-26 16:16:00|182148.9|182058.9|182134.8|182044.8|182151.2|182061.2|182134.8|182044.8|5
1732637770000|2024-11-26 16:16:10|182132.9|182042.9|182108.9|182018.9|182132.9|182042.9|182108.9|182018.9|2
1732637780000|2024-11-26 16:16:20|182104.4|182014.4|182129.6|181999.6|182139.6|182019.2|182096.1|181999.6|11
1732637790000|2024-11-26 16:16:30|182127.1|181997.1|182132.1|182002.1|182138.8|182008.8|182126.8|181996.8|12
1732637800000|2024-11-26 16:16:40|182129.8|181999.8|182119.9|182029.9|182129.8|182031.1|182117.4|181997.6|7
1732637810000|2024-11-26 16:16:50|182117.9|182027.9|182097.9|182007.9|182120.2|182030.2|182097.9|182007.9|7
1732637820000|2024-11-26 16:17:00|182094.3|182004.3|182110.2|182020.2|182110.5|182020.5|182094.3|182004.3|14
1732637830000|2024-11-26 16:17:10|182107.2|182017.2|182125.9|182035.9|182127.6|182037.6|182107.1|182017.1|16
1732637840000|2024-11-26 16:17:20|182122.9|182032.9|182127.6|182037.6|182132.6|182042.6|182122.9|182032.9|15
1732637850000|2024-11-26 16:17:30|182130.3|182040.3|182092.5|182002.5|182130.3|182040.3|182089.5|181999.5|11
1732637860000|2024-11-26 16:17:40|182094.8|182004.8|182086.5|181996.5|182098.1|182008.1|182086.5|181996.5|9
1732637870000|2024-11-26 16:17:50|182092.5|182002.5|182086.9|181996.9|182092.5|182002.5|182086.4|181996.4|5
1732637880000|2024-11-26 16:18:00|182151.4|182021.4|182137.8|182007.8|182154.4|182024.4|182134|182004|6
1732637890000|2024-11-26 16:18:10|182139.4|182009.4|182145.7|182015.7|182145.7|182015.7|182139.4|182009.4|4
1732637910000|2024-11-26 16:18:30|182145.6|182015.6|182143.2|182013.2|182145.6|182015.6|182143.2|182013.2|2
1732637920000|2024-11-26 16:18:40|182144.8|182014.8|182146.6|182016.6|182146.6|182016.6|182144.8|182014.8|2
1732637930000|2024-11-26 16:18:50|182148.3|182018.3|182148.3|182018.3|182148.3|182018.3|182148.3|182018.3|1
1732637940000|2024-11-26 16:19:00|182160.6|182030.6|182135.3|182045.3|182160.6|182053.3|182135.3|182030.6|4
1732637950000|2024-11-26 16:19:10|182143.7|182053.7|182158.1|182028.1|182158.1|182053.7|182136.8|182018.4|7
1732637960000|2024-11-26 16:19:20|182154.4|182024.4|182160.1|182030.1|182160.1|182030.1|182153.7|182023.7|5
1732637970000|2024-11-26 16:19:30|182156.4|182026.4|182154.1|182024.1|182163.1|182033.1|182153.7|182023.7|8
1732637980000|2024-11-26 16:19:40|182158.7|182028.7|182180|182050|182187.3|182057.3|182158.7|182028.7|8
1732637990000|2024-11-26 16:19:50|182182|182052|182181|182051|182183.6|182053.6|182180|182050|7
1732638000000|2024-11-26 16:20:00|182180|182050|182181|182051|182181.6|182051.6|182180|182050|4
1732638010000|2024-11-26 16:20:10|182180|182050|182187.9|182057.9|182189.9|182059.9|182180|182050|12
1732638020000|2024-11-26 16:20:20|182185.9|182055.9|182183.9|182053.9|182190.2|182060.2|182181.6|182051.6|7
1732638030000|2024-11-26 16:20:30|182185.9|182055.9|182181.6|182051.6|182187.6|182057.6|182181.6|182051.6|8
1732638040000|2024-11-26 16:20:40|182182.6|182052.6|182229.9|182099.9|182231.9|182101.9|182181.6|182051.6|16
1732638050000|2024-11-26 16:20:50|182230.9|182100.9|182229.2|182099.2|182230.9|182100.9|182229.2|182099.2|4
1732638060000|2024-11-26 16:21:00|182227.5|182097.5|182225.5|182095.5|182228.8|182098.8|182211.6|182081.6|18
1732638070000|2024-11-26 16:21:10|182230.7|182100.7|182222.5|182092.5|182230.7|182100.7|182220.5|182090.5|11
1732638080000|2024-11-26 16:21:20|182230.1|182100.1|182222|182132|182235|182132|182222|182100.1|4
1732638110000|2024-11-26 16:21:50|182225.1|182135.1|182209.8|182119.8|182225.1|182135.1|182209.8|182119.8|4
1732638120000|2024-11-26 16:22:00|182210.2|182120.2|182212.5|182122.5|182214.2|182124.2|182209.8|182119.8|7
1732638130000|2024-11-26 16:22:10|182209.8|182119.8|182209.8|182119.8|182209.8|182119.8|182209.8|182119.8|1
1732638140000|2024-11-26 16:22:20|182210.5|182120.5|182230.1|182100.1|182230.1|182120.5|182207.8|182097.1|6
1732638150000|2024-11-26 16:22:30|182229.4|182099.4|182227.7|182097.7|182229.4|182099.4|182227.7|182097.7|2
1732638160000|2024-11-26 16:22:40|182228.4|182098.4|182212.5|182082.5|182228.4|182098.4|182204.2|182074.2|12
1732638170000|2024-11-26 16:22:50|182214.2|182084.2|182214|182084|182217.9|182087.9|182212.7|182082.7|8
1732638180000|2024-11-26 16:23:00|182215.8|182085.8|182211.4|182121.4|182230.1|182131.9|182211.4|182085.8|11
1732638190000|2024-11-26 16:23:10|182212.4|182122.4|182218|182128|182220.7|182130.7|182211.4|182121.4|9
1732638200000|2024-11-26 16:23:20|182220.5|182130.5|182259.6|182169.6|182270.3|182180.3|182220.5|182130.5|15
1732638210000|2024-11-26 16:23:30|182262.6|182172.6|182259.6|182169.6|182262.6|182172.6|182259.6|182169.6|4
1732638220000|2024-11-26 16:23:40|182261.3|182171.3|182268.8|182138.8|182268.8|182172.6|182257.1|182132.4|9
1732638230000|2024-11-26 16:23:50|182273.1|182143.1|182271.8|182141.8|182273.1|182143.1|182266.8|182136.8|9
1732638240000|2024-11-26 16:24:00|182274.4|182144.4|182277|182147|182277.7|182179.3|182259.4|182141.3|10
1732638250000|2024-11-26 16:24:10|182281.7|182151.7|182284.4|182154.4|182284.4|182154.4|182273.4|182143.4|12
1732638260000|2024-11-26 16:24:20|182273.9|182183.9|182267.6|182177.6|182277.8|182187.8|182264.3|182174.3|11
1732638270000|2024-11-26 16:24:30|182261.2|182171.2|182267.6|182137.6|182268.9|182171.2|182252|182136.6|17
1732638280000|2024-11-26 16:24:40|182266.6|182136.6|182259.6|182129.6|182266.6|182136.6|182259.6|182129.6|4
1732638290000|2024-11-26 16:24:50|182257.1|182127.1|182239.8|182109.8|182257.1|182127.1|182239.4|182109.4|7
1732638300000|2024-11-26 16:25:00|182245.4|182115.4|182226.6|182096.6|182245.4|182115.4|182224.9|182094.9|17
1732638310000|2024-11-26 16:25:10|182224.7|182094.7|182224.1|182094.1|182239.6|182109.6|182224.1|182094.1|21
1732638320000|2024-11-26 16:25:20|182223.8|182093.8|182203.6|182073.6|182223.8|182093.8|182203.6|182073.6|14
1732638330000|2024-11-26 16:25:30|182197.6|182067.6|182190.5|182060.5|182202.3|182072.3|182190.5|182060.5|6
1732638340000|2024-11-26 16:25:40|182188.7|182058.7|182191.7|182061.7|182196.6|182066.6|182177.5|182047.5|8
1732638350000|2024-11-26 16:25:50|182196.3|182066.3|182191|182061|182201.6|182071.6|182191|182061|10
1732638360000|2024-11-26 16:26:00|182195.7|182065.7|182218.9|182088.9|182227.3|182097.3|182195.7|182065.7|12
1732638370000|2024-11-26 16:26:10|182217.9|182087.9|182218.2|182088.2|182219.9|182089.9|182217.9|182087.9|5
1732638380000|2024-11-26 16:26:20|182216.5|182086.5|182226.1|182096.1|182230.6|182100.6|182214.5|182084.5|19
1732638390000|2024-11-26 16:26:30|182232.1|182102.1|182255.2|182125.2|182255.2|182125.2|182224.8|182094.8|17
1732638400000|2024-11-26 16:26:40|182257.2|182127.2|182252.9|182122.9|182264.7|182134.7|182250.3|182120.3|8
1732638410000|2024-11-26 16:26:50|182255.2|182125.2|182264.9|182134.9|182264.9|182134.9|182255.2|182125.2|7
1732638420000|2024-11-26 16:27:00|182266.7|182136.7|182239.3|182109.3|182276|182146|182239.3|182109.3|12
1732638430000|2024-11-26 16:27:10|182237.9|182107.9|182248.1|182118.1|182250.8|182120.8|182237.9|182107.9|14
1732638440000|2024-11-26 16:27:20|182245.5|182115.5|182265.2|182135.2|182267.9|182137.9|182245.5|182115.5|7
1732638450000|2024-11-26 16:27:30|182261.6|182131.6|182262.3|182132.3|182264.6|182134.6|182261.6|182131.6|3
1732638460000|2024-11-26 16:27:40|182260.6|182130.6|182234.2|182104.2|182260.6|182130.6|182234.2|182104.2|13
1732638470000|2024-11-26 16:27:50|182239.5|182109.5|182239.6|182109.6|182246.6|182116.6|182236.2|182106.2|11
1732638480000|2024-11-26 16:28:00|182239.9|182109.9|182261.1|182131.1|182261.1|182131.1|182239.9|182109.9|13
1732638490000|2024-11-26 16:28:10|182263.5|182133.5|182258.8|182128.8|182263.5|182133.5|182256.8|182126.8|7
1732638500000|2024-11-26 16:28:20|182255.8|182125.8|182184.3|182094.3|182263.4|182133.4|182184|182094|10
1732638510000|2024-11-26 16:28:30|182180.6|182090.6|182148.5|182058.5|182180.6|182090.6|182146.9|182056.9|9
1732638520000|2024-11-26 16:28:40|182153.2|182063.2|182163.4|182073.4|182167.1|182077.1|182152.2|182062.2|8
1732638530000|2024-11-26 16:28:50|182167.5|182077.5|182148.6|182058.6|182167.5|182077.5|182148.6|182058.6|7
1732638540000|2024-11-26 16:29:00|182151.3|182061.3|182157.1|182027.1|182167.5|182061.3|182133.5|182027.1|15
1732638550000|2024-11-26 16:29:10|182159.8|182029.8|182149.9|182019.9|182164.1|182034.1|182149.9|182019.9|12
1732638560000|2024-11-26 16:29:20|182154.6|182024.6|182157.8|182027.8|182157.8|182027.8|182154.6|182024.6|3
1732638580000|2024-11-26 16:29:40|182156.6|182026.6|182156.8|182026.8|182168.8|182038.8|182156.6|182026.6|9
1732638590000|2024-11-26 16:29:50|182159.5|182029.5|182163.6|182033.6|182163.6|182033.6|182159.5|182029.5|3
1732638600000|2024-11-26 16:30:00|182162|182032|182158.5|182028.5|182164.7|182034.7|182154.8|182024.8|9
1732638610000|2024-11-26 16:30:10|182160.3|182030.3|182175.1|182045.1|182175.1|182045.1|182160.3|182030.3|5
1732638620000|2024-11-26 16:30:20|182176.6|182046.6|182173.7|182043.7|182176.6|182046.6|182169.6|182039.6|5
1732638630000|2024-11-26 16:30:30|182174|182044|182168|182038|182179.6|182049.6|182168|182038|15
1732638640000|2024-11-26 16:30:40|182162.5|182032.5|182167.9|182037.9|182167.9|182037.9|182150.4|182020.4|14
1732638650000|2024-11-26 16:30:50|182164.8|182034.8|182157.1|182027.1|182168.2|182038.2|182152.9|182022.9|20
1732638660000|2024-11-26 16:31:00|182160.5|182030.5|182118.1|181988.1|182160.5|182030.5|182118.1|181988.1|18
1732638670000|2024-11-26 16:31:10|182120.3|181990.3|182103.7|181973.7|182121.8|181991.8|182100.4|181970.4|13
1732638680000|2024-11-26 16:31:20|182101|181971|182102.6|181972.6|182106.9|181976.9|182101|181971|7
1732638690000|2024-11-26 16:31:30|182106.4|181976.4|182119.9|181989.9|182119.9|181989.9|182106.4|181976.4|9
1732638700000|2024-11-26 16:31:40|182117.2|181987.2|182115.4|181985.4|182120.2|181990.2|182111.3|181981.3|6
1732638710000|2024-11-26 16:31:50|182107.6|181977.6|182104.1|181974.1|182108.9|181978.9|182104.1|181974.1|6
1732638720000|2024-11-26 16:32:00|182101.1|181971.1|182092.7|181962.7|182111.6|181981.6|182072.6|181942.6|18
1732638730000|2024-11-26 16:32:10|182096.1|181966.1|182102.6|181972.6|182111.7|181981.7|182096.1|181966.1|13
1732638740000|2024-11-26 16:32:20|182108.9|181978.9|182126.6|181996.6|182139.2|182009.2|182108.9|181978.9|7
1732638750000|2024-11-26 16:32:30|182133.1|182003.1|182144.2|182014.2|182147.2|182017.2|182131.3|182001.3|15
1732638760000|2024-11-26 16:32:40|182145.5|182015.5|182152.1|182022.1|182154.3|182024.3|182144.2|182014.2|7
1732638770000|2024-11-26 16:32:50|182150.1|182020.1|182147.7|182017.7|182150.1|182020.1|182147.7|182017.7|2
1732638780000|2024-11-26 16:33:00|182141.7|182011.7|182136.9|182006.9|182141.7|182011.7|182131.1|182001.1|9
1732638790000|2024-11-26 16:33:10|182142|182012|182131.1|182001.1|182142|182012|182130.8|182000.8|10
1732638800000|2024-11-26 16:33:20|182134.5|182004.5|182160.2|182030.2|182160.2|182030.2|182134.5|182004.5|9
1732638810000|2024-11-26 16:33:30|182162.4|182032.4|182175.1|182045.1|182175.1|182045.1|182158.1|182028.1|12
1732638820000|2024-11-26 16:33:40|182172.1|182042.1|182171.6|182041.6|182175.1|182045.1|182166.6|182036.6|6
1732638830000|2024-11-26 16:33:50|182174|182044|182165.9|182035.9|182174|182044|182164|182034|11
1732638840000|2024-11-26 16:34:00|182170.9|182040.9|182148.3|182018.3|182170.9|182040.9|182148.3|182018.3|8
1732638850000|2024-11-26 16:34:10|182154|182024|182139.4|182009.4|182157.9|182027.9|182126.4|181996.4|9
1732638860000|2024-11-26 16:34:20|182135.4|182005.4|182140.8|182010.8|182143.4|182013.4|182135.4|182005.4|8
1732638870000|2024-11-26 16:34:30|182141.2|182011.2|182137.8|182007.8|182141.2|182011.2|182135.8|182005.8|4
1732638880000|2024-11-26 16:34:40|182134.5|182004.5|182129.6|181999.6|182134.5|182004.5|182102|181972|13
1732638890000|2024-11-26 16:34:50|182127.8|181997.8|182078.1|181948.1|182129.8|181999.8|182076.5|181946.5|13
1732638900000|2024-11-26 16:35:00|182074.4|181944.4|182079.8|181949.8|182095.9|181965.9|182074.4|181944.4|8
1732638910000|2024-11-26 16:35:10|182086.8|181956.8|182087.3|181957.3|182090.3|181960.3|182068.6|181938.6|12
1732638920000|2024-11-26 16:35:20|182081.6|181951.6|182123.3|181993.3|182123.3|181993.3|182075.9|181945.9|20
1732638930000|2024-11-26 16:35:30|182120|181990|182113.8|181983.8|182153.3|182023.3|182111.4|181981.4|15
1732638940000|2024-11-26 16:35:40|182119.1|181989.1|182120.9|181990.9|182120.9|181990.9|182119.1|181989.1|2
1732638950000|2024-11-26 16:35:50|182124.5|181994.5|182110.8|181980.8|182124.5|181994.5|182109.4|181979.4|8
1732638960000|2024-11-26 16:36:00|182119.1|181989.1|182121.4|181991.4|182121.4|181991.4|182113|181983|8
1732638970000|2024-11-26 16:36:10|182117.8|181987.8|182115.7|181985.7|182120|181990|182115.7|181985.7|7
1732638980000|2024-11-26 16:36:20|182117.5|181987.5|182118.4|181988.4|182123.1|181993.1|182117.5|181987.5|6
1732638990000|2024-11-26 16:36:30|182103.9|181973.9|182081|181951|182103.9|181973.9|182070.2|181940.2|18
1732639000000|2024-11-26 16:36:40|182083.3|181953.3|182067.8|181937.8|182101.1|181971.1|182063|181933|15
1732639010000|2024-11-26 16:36:50|182064.8|181934.8|182106.3|181976.3|182108.6|181978.6|182064.8|181934.8|16
1732639020000|2024-11-26 16:37:00|182107.8|181977.8|182058.7|181928.7|182107.8|181977.8|182058.7|181928.7|9
1732639030000|2024-11-26 16:37:10|182056.2|181926.2|182039.9|181909.9|182056.2|181926.2|182032.9|181902.9|13
1732639040000|2024-11-26 16:37:20|182041.9|181911.9|181896.4|181806.4|182044.6|181914.6|181896.4|181806.4|19
1732639050000|2024-11-26 16:37:30|181896.5|181806.5|181889|181799|181946.7|181816.7|181889|181786.6|10
1732639060000|2024-11-26 16:37:40|181947.4|181817.4|181973.6|181843.6|181981|181851|181947.4|181817.4|15
1732639070000|2024-11-26 16:37:50|181978.6|181848.6|181986.2|181856.2|181986.2|181856.2|181974.3|181844.3|8
1732639080000|2024-11-26 16:38:00|181983.5|181853.5|181992.9|181862.9|181993.9|181863.9|181980.4|181850.4|11
1732639090000|2024-11-26 16:38:10|181996.9|181866.9|182001.6|181871.6|182002.6|181872.6|181996.9|181866.9|6
1732639100000|2024-11-26 16:38:20|181999.3|181869.3|181994.7|181864.7|182002.3|181872.3|181989.9|181859.9|13
1732639110000|2024-11-26 16:38:30|181991.7|181861.7|181995.4|181865.4|181995.4|181865.4|181991.7|181861.7|2
1732639120000|2024-11-26 16:38:40|181991.7|181861.7|181993.7|181863.7|181994.7|181864.7|181989.7|181859.7|9
1732639130000|2024-11-26 16:38:50|181994.1|181864.1|181973.2|181843.2|181994.1|181864.1|181973.2|181843.2|9
1732639140000|2024-11-26 16:39:00|181974.7|181844.7|181996.1|181866.1|181998.5|181868.5|181974.7|181844.7|6
1732639150000|2024-11-26 16:39:10|181993.1|181863.1|182014.9|181884.9|182016.9|181886.9|181993.1|181863.1|11
1732639160000|2024-11-26 16:39:20|182020.1|181890.1|182027|181897|182037.6|181907.6|182011.5|181881.5|13
1732639170000|2024-11-26 16:39:30|182030.4|181900.4|182030.4|181900.4|182030.4|181900.4|182030.4|181900.4|1
1732639180000|2024-11-26 16:39:40|182032.7|181902.7|182037.7|181907.7|182037.7|181907.7|182032.7|181902.7|3
1732639190000|2024-11-26 16:39:50|182035.1|181905.1|182037.6|181907.6|182037.6|181907.6|182035.1|181905.1|2
1732639200000|2024-11-26 16:40:00|182026.4|181896.4|182034.6|181904.6|182034.6|181904.6|182023.5|181893.5|5
1732639210000|2024-11-26 16:40:10|182032.4|181902.4|182024.5|181894.5|182043.1|181913.1|182017.7|181887.7|13
1732639220000|2024-11-26 16:40:20|182020.5|181890.5|182017.3|181887.3|182020.5|181890.5|182004.7|181874.7|6
1732639230000|2024-11-26 16:40:30|182013|181883|182007.4|181877.4|182013|181883|181984.7|181854.7|14
1732639240000|2024-11-26 16:40:40|182004.8|181874.8|181964.4|181834.4|182004.8|181874.8|181964.4|181834.4|8
1732639250000|2024-11-26 16:40:50|181974.4|181844.4|181996.4|181866.4|181996.4|181866.4|181974.4|181844.4|4
1732639260000|2024-11-26 16:41:00|181991.4|181861.4|181987.7|181857.7|182010.3|181880.3|181984.2|181854.2|9
1732639270000|2024-11-26 16:41:10|181985.2|181855.2|181983.6|181853.6|181987.8|181857.8|181979.6|181849.6|7
1732639280000|2024-11-26 16:41:20|181983.3|181853.3|181981.5|181851.5|181986.3|181856.3|181977.3|181847.3|9
1732639290000|2024-11-26 16:41:30|181982.8|181852.8|181982.1|181852.1|181984.8|181854.8|181980.4|181850.4|6
1732639300000|2024-11-26 16:41:40|181984.9|181854.9|181983.6|181853.6|181987.9|181857.9|181979.8|181849.8|8
1732639310000|2024-11-26 16:41:50|181987.2|181857.2|182001.5|181871.5|182001.5|181871.5|181987.2|181857.2|6
1732639320000|2024-11-26 16:42:00|182004.8|181874.8|182015.9|181885.9|182019.7|181889.7|182004.8|181874.8|8
1732639330000|2024-11-26 16:42:10|182002.5|181872.5|182002.5|181872.5|182002.5|181872.5|182002.5|181872.5|1
1732639340000|2024-11-26 16:42:20|182000.2|181870.2|181989.4|181859.4|182003.8|181873.8|181986.9|181856.9|8
1732639350000|2024-11-26 16:42:30|181992.6|181862.6|181991.9|181861.9|181996.2|181866.2|181986.1|181856.1|9
1732639360000|2024-11-26 16:42:40|181989.7|181859.7|181988.2|181858.2|181990.5|181860.5|181975.1|181845.1|11
1732639370000|2024-11-26 16:42:50|181989.7|181859.7|181980.3|181850.3|181989.7|181859.7|181977.4|181847.4|5
1732639380000|2024-11-26 16:43:00|181976.7|181846.7|182039.4|181909.4|182043.1|181913.1|181976.7|181846.7|17
1732639390000|2024-11-26 16:43:10|182044.9|181914.9|182034.7|181904.7|182052.2|181922.2|182025.7|181895.7|11
1732639400000|2024-11-26 16:43:20|182034.8|181904.8|182021.5|181891.5|182034.8|181904.8|182016.4|181886.4|11
1732639410000|2024-11-26 16:43:30|182026.2|181896.2|182064.3|181934.3|182064.3|181934.3|182021.4|181891.4|14
1732639420000|2024-11-26 16:43:40|182066.7|181936.7|182069.9|181939.9|182077.2|181947.2|182066.6|181936.6|11
1732639430000|2024-11-26 16:43:50|182072.6|181942.6|182087.3|181957.3|182087.3|181957.3|182072.6|181942.6|5
1732639440000|2024-11-26 16:44:00|182089.6|181959.6|182110.1|181980.1|182118|181988|182089.6|181959.6|22
1732639450000|2024-11-26 16:44:10|182114.4|181984.4|182102.7|181972.7|182118.5|181988.5|182102.3|181972.3|14
1732639460000|2024-11-26 16:44:20|182105.3|181975.3|182115|181985|182115|181985|182104|181974|5
1732639470000|2024-11-26 16:44:30|182117.7|181987.7|182124.7|181994.7|182130.4|182000.4|182117.7|181987.7|13
1732639480000|2024-11-26 16:44:40|182120.7|181990.7|182133.4|182003.4|182134.3|182004.3|182120.7|181990.7|11
1732639490000|2024-11-26 16:44:50|182135.1|182005.1|182125.2|181995.2|182135.1|182005.1|182122.2|181992.2|8
1732639500000|2024-11-26 16:45:00|182122.9|181992.9|182096.1|181966.1|182122.9|181992.9|182093.4|181963.4|6
1732639510000|2024-11-26 16:45:10|182098|181968|182081.7|181951.7|182113.1|181983.1|182081.7|181951.7|14
1732639520000|2024-11-26 16:45:20|182077.7|181947.7|182062.6|181932.6|182077.7|181947.7|182055.5|181925.5|14
1732639530000|2024-11-26 16:45:30|182066.6|181936.6|182062.7|181932.7|182066.6|181936.6|182059.1|181929.1|5
1732639540000|2024-11-26 16:45:40|182065.6|181935.6|182068.2|181938.2|182068.2|181938.2|182065.6|181935.6|2
1732639550000|2024-11-26 16:45:50|182064.2|181934.2|182064.1|181934.1|182067.4|181937.4|182064.1|181934.1|4
1732639560000|2024-11-26 16:46:00|182062.4|181932.4|182044.5|181914.5|182068.6|181938.6|182036.9|181906.9|8
1732639570000|2024-11-26 16:46:10|182047.8|181917.8|182042.5|181912.5|182051.6|181921.6|182037|181907|16
1732639580000|2024-11-26 16:46:20|182039.6|181909.6|182034.5|181904.5|182039.6|181909.6|182026.1|181896.1|10
1732639590000|2024-11-26 16:46:30|182037.4|181907.4|182016.1|181886.1|182054.7|181924.7|182016.1|181886.1|16
1732639600000|2024-11-26 16:46:40|182025.4|181895.4|182050.3|181920.3|182050.3|181920.3|182023.1|181893.1|13
1732639610000|2024-11-26 16:46:50|182053.3|181923.3|182058|181928|182070.8|181940.8|182051.6|181921.6|15
1732639620000|2024-11-26 16:47:00|182059.1|181929.1|182071.7|181941.7|182072.5|181942.5|182055|181925|16
1732639630000|2024-11-26 16:47:10|182075|181945|182082.7|181952.7|182082.7|181952.7|182075|181945|2
1732639640000|2024-11-26 16:47:20|182084.7|181954.7|182100.9|181970.9|182103.7|181973.7|182084.7|181954.7|9
1732639650000|2024-11-26 16:47:30|182089.2|181959.2|182091.8|181961.8|182099.2|181969.2|182085.3|181955.3|7
1732639660000|2024-11-26 16:47:40|182094.5|181964.5|182090.2|181960.2|182095.5|181965.5|182088.1|181958.1|6
1732639670000|2024-11-26 16:47:50|182093.1|181963.1|182100.5|181970.5|182100.5|181970.5|182092.6|181962.6|4
1732639680000|2024-11-26 16:48:00|182103|181973|182071.9|181941.9|182106.2|181976.2|182062.1|181932.1|12
1732639690000|2024-11-26 16:48:10|182074|181944|182090.8|181960.8|182091.8|181961.8|182074|181944|10
1732639700000|2024-11-26 16:48:20|182093|181963|182094.9|181964.9|182094.9|181964.9|182078.4|181948.4|7
1732639710000|2024-11-26 16:48:30|182092.9|181962.9|182100|181970|182100|181970|182085.2|181955.2|7
1732639720000|2024-11-26 16:48:40|182101.5|181971.5|182101.9|181971.9|182106|181976|182101.5|181971.5|9
1732639730000|2024-11-26 16:48:50|182096.3|181966.3|182092.2|181962.2|182096.3|181966.3|182088.5|181958.5|4
1732639740000|2024-11-26 16:49:00|182094.8|181964.8|182103.8|181973.8|182103.8|181973.8|182094.8|181964.8|4
1732639750000|2024-11-26 16:49:10|182100.4|181970.4|182088.6|181958.6|182100.4|181970.4|182088.6|181958.6|4
1732639760000|2024-11-26 16:49:20|182088.7|181958.7|182119.1|181989.1|182128.1|181998.1|182088.7|181958.7|24
1732639770000|2024-11-26 16:49:30|182121.3|181991.3|182106.8|181976.8|182124.3|181994.3|182104.2|181974.2|16
1732639780000|2024-11-26 16:49:40|182106.2|181976.2|182109.1|181979.1|182115.5|181985.5|182106.1|181976.1|8
1732639790000|2024-11-26 16:49:50|182112.5|181982.5|182112.3|181982.3|182122.2|181992.2|182109.6|181979.6|8
1732639800000|2024-11-26 16:50:00|182110.3|181980.3|182118.9|181988.9|182120.3|181990.3|182110.3|181980.3|7
1732639810000|2024-11-26 16:50:10|182112.8|181982.8|182097.6|181967.6|182112.8|181982.8|182087.3|181957.3|12
1732639820000|2024-11-26 16:50:20|182096.1|181966.1|182075.7|181945.7|182096.1|181966.1|182071.4|181941.4|18
1732639830000|2024-11-26 16:50:30|182077.6|181947.6|182082.6|181952.6|182087.7|181957.7|182077.6|181947.6|9
1732639840000|2024-11-26 16:50:40|182080.6|181950.6|182073.2|181943.2|182084.3|181954.3|182069.6|181939.6|9
1732639850000|2024-11-26 16:50:50|182076.9|181946.9|182097.7|181967.7|182099|181969|182076.2|181946.2|10
1732639860000|2024-11-26 16:51:00|182099.5|181969.5|182103.3|181973.3|182107|181977|182099.5|181969.5|7
1732639870000|2024-11-26 16:51:10|182106.3|181976.3|182083.6|181953.6|182106.3|181976.3|182074|181944|9
1732639880000|2024-11-26 16:51:20|182074.3|181944.3|182099.9|181969.9|182104.2|181974.2|182074.3|181944.3|9
1732639890000|2024-11-26 16:51:30|182093.3|181963.3|182103.8|181973.8|182105.1|181975.1|182087.1|181957.1|18
1732639900000|2024-11-26 16:51:40|182100.4|181970.4|182102.2|181972.2|182107.8|181977.8|182098.5|181968.5|10
1732639910000|2024-11-26 16:51:50|182100.8|181970.8|182107.5|181977.5|182107.5|181977.5|182099.1|181969.1|8
1732639920000|2024-11-26 16:52:00|182081.2|181991.2|182081|181951|182085.3|181991.2|182058.7|181950.6|12
1732639930000|2024-11-26 16:52:10|182079.3|181949.3|182056|181926|182082.6|181952.6|182056|181926|16
1732639940000|2024-11-26 16:52:20|182054.4|181924.4|182018.7|181888.7|182054.4|181924.4|182003.3|181888.7|20
1732639950000|2024-11-26 16:52:30|182017|181887|182045.8|181915.8|182049.1|181919.1|182017|181887|24
1732639960000|2024-11-26 16:52:40|182050.5|181920.5|182055.6|181925.6|182055.6|181925.6|182039.1|181909.1|17
1732639970000|2024-11-26 16:52:50|182057.4|181927.4|182053.7|181923.7|182058.3|181928.3|182045.4|181915.4|18
1732639980000|2024-11-26 16:53:00|182056.4|181926.4|182060.9|181930.9|182070|181940|182055.2|181925.2|11
1732639990000|2024-11-26 16:53:10|182063.6|181933.6|182072.9|181942.9|182072.9|181942.9|182063.6|181933.6|6
1732640000000|2024-11-26 16:53:20|182070.9|181940.9|182077.9|181947.9|182077.9|181947.9|182064|181934|12
1732640010000|2024-11-26 16:53:30|182080.3|181950.3|182076.8|181946.8|182080.3|181950.3|182071|181941|4
1732640020000|2024-11-26 16:53:40|182078.7|181948.7|182084.9|181954.9|182086.2|181956.2|182076.2|181946.2|10
1732640030000|2024-11-26 16:53:50|182086.4|181956.4|182085.6|181955.6|182086.4|181956.4|182078.3|181948.3|6
1732640040000|2024-11-26 16:54:00|182083.5|181953.5|182036.2|181946.2|182083.5|181953.5|182029|181927.5|21
1732640050000|2024-11-26 16:54:10|182032.9|181942.9|182036.3|181946.3|182037.3|181947.3|182032.9|181942.9|4
1732640060000|2024-11-26 16:54:20|182034.5|181944.5|182036.9|181946.9|182036.9|181946.9|182027.3|181937.3|7
1732640070000|2024-11-26 16:54:30|182034.2|181944.2|182036.2|181906.2|182041.3|181946.2|182025.2|181895.2|15
1732640080000|2024-11-26 16:54:40|182032.4|181902.4|182021.3|181891.3|182032.4|181902.4|182018.1|181888.1|14
1732640090000|2024-11-26 16:54:50|182015.5|181885.5|182021.1|181891.1|182021.1|181891.1|182010.7|181880.7|6
1732640100000|2024-11-26 16:55:00|182022.4|181892.4|182018.7|181888.7|182027.2|181897.2|182018.4|181888.4|8
1732640110000|2024-11-26 16:55:10|182021.1|181891.1|181967.8|181877.8|182021.1|181894.3|181967.8|181877.8|12
1732640120000|2024-11-26 16:55:20|181962.2|181872.2|182006.4|181876.4|182009.8|181893.1|181962.2|181872.2|15
1732640130000|2024-11-26 16:55:30|182009.8|181879.8|181995.8|181865.8|182009.8|181879.8|181991.9|181861.9|13
1732640140000|2024-11-26 16:55:40|181993.7|181863.7|181976.4|181846.4|181993.7|181863.7|181963.5|181833.5|13
1732640150000|2024-11-26 16:55:50|181979.4|181849.4|181969.9|181839.9|181985.4|181855.4|181969.9|181839.9|10
1732640160000|2024-11-26 16:56:00|181979.6|181849.6|181982.8|181852.8|181990.1|181862.5|181949.2|181845|21
1732640170000|2024-11-26 16:56:10|181985.4|181855.4|181999.1|181869.1|181999.1|181869.1|181985.4|181855.4|12
1732640180000|2024-11-26 16:56:20|181996.4|181866.4|181985.9|181895.9|182002.3|181895.9|181985.9|181860.6|19
1732640190000|2024-11-26 16:56:30|182003.1|181913.1|182000.1|181910.1|182013.8|181923.8|181998.6|181908.6|15
1732640200000|2024-11-26 16:56:40|182002.5|181912.5|182007.8|181917.8|182013.7|181923.7|182002.5|181912.5|6
1732640210000|2024-11-26 16:56:50|182004.8|181914.8|182015|181925|182019.7|181929.7|182004.8|181914.8|8
1732640220000|2024-11-26 16:57:00|182008.9|181918.9|182014.4|181924.4|182014.4|181924.4|182006.1|181916.1|11
1732640230000|2024-11-26 16:57:10|182016.3|181926.3|182040.2|181950.2|182040.2|181950.2|182016.3|181926.3|13
1732640240000|2024-11-26 16:57:20|182042.3|181952.3|182050.8|181960.8|182053.1|181963.1|182032|181942|17
1732640250000|2024-11-26 16:57:30|182048.3|181958.3|182051.1|181961.1|182051.1|181961.1|182039|181949|9
1732640260000|2024-11-26 16:57:40|182049.5|181959.5|182036.8|181946.8|182049.5|181959.5|182036.8|181946.8|4
1732640270000|2024-11-26 16:57:50|182039.1|181949.1|182040.7|181950.7|182040.7|181950.7|182039.1|181949.1|2
1732640280000|2024-11-26 16:58:00|182044.7|181954.7|182054.2|181964.2|182059.9|181969.9|182044.7|181954.7|11
1732640290000|2024-11-26 16:58:10|182054.6|181964.6|182042.5|181952.5|182057|181967|182042.5|181952.5|8
1732640300000|2024-11-26 16:58:20|182044.1|181954.1|182047.7|181957.7|182053.8|181963.8|182044.1|181954.1|10
1732640310000|2024-11-26 16:58:30|182046.3|181956.3|182059.6|181969.6|182059.6|181969.6|182046.2|181956.2|16
1732640320000|2024-11-26 16:58:40|182058.5|181968.5|182088.9|181958.9|182099.3|181976.2|182055.4|181958.9|12
1732640330000|2024-11-26 16:58:50|182087.2|181957.2|182077.5|181947.5|182087.2|181957.2|182077.5|181947.5|6
1732640340000|2024-11-26 16:59:00|182079.4|181949.4|182082.9|181952.9|182092.4|181962.4|182079.1|181949.1|18
1732640350000|2024-11-26 16:59:10|182083|181953|182088.5|181958.5|182088.5|181958.5|182081.9|181951.9|6
1732640360000|2024-11-26 16:59:20|182088.6|181958.6|182079.7|181949.7|182088.6|181958.6|182079.7|181949.7|4
1732640370000|2024-11-26 16:59:30|182077|181947|182068.1|181938.1|182077|181947|182068.1|181938.1|4
1732640380000|2024-11-26 16:59:40|182069.4|181939.4|182079.9|181949.9|182079.9|181949.9|182051.5|181921.5|9
1732640390000|2024-11-26 16:59:50|182084.9|181954.9|182094.3|181964.3|182094.3|181964.3|182084.9|181954.9|6
1732640400000|2024-11-26 17:00:00|182095.9|181965.9|182127.3|181997.3|182137.6|182007.6|182095.9|181965.9|22
1732640410000|2024-11-26 17:00:10|182126.3|181996.3|182123.5|181993.5|182126.3|181996.3|182121.8|181991.8|7
1732640420000|2024-11-26 17:00:20|182128.5|181998.5|182163.2|182033.2|182172.2|182042.2|182128.5|181998.5|26
1732640430000|2024-11-26 17:00:30|182161.8|182031.8|182161.4|182031.4|182163.6|182033.6|182157|182027|6
1732640440000|2024-11-26 17:00:40|182158|182028|182145.5|182015.5|182158|182028|182142.6|182012.6|14
1732640450000|2024-11-26 17:00:50|182143.8|182013.8|182122.8|181992.8|182143.8|182013.8|182122.8|181992.8|7
1732640460000|2024-11-26 17:01:00|182112.5|181982.5|182114.3|181984.3|182123.4|181993.4|182112.5|181982.5|8
1732640470000|2024-11-26 17:01:10|182110.6|181980.6|182137.9|182007.9|182137.9|182007.9|182110.6|181980.6|11
1732640480000|2024-11-26 17:01:20|182139.6|182009.6|182148.8|182018.8|182154.4|182024.4|182139|182009|11
1732640490000|2024-11-26 17:01:30|182145.2|182015.2|182123.3|181993.3|182150.4|182020.4|182123.3|181993.3|11
1732640500000|2024-11-26 17:01:40|182116.9|181986.9|182114.4|181984.4|182120.6|181990.6|182114.4|181984.4|4
1732640510000|2024-11-26 17:01:50|182112.7|181982.7|182107.1|181977.1|182112.7|181982.7|182102.6|181972.6|12
1732640520000|2024-11-26 17:02:00|182104.4|181974.4|182098.4|181968.4|182109.1|181979.1|182097.7|181967.7|13
1732640530000|2024-11-26 17:02:10|182101.1|181971.1|182103.3|181973.3|182107.8|181977.8|182101.1|181971.1|6
1732640540000|2024-11-26 17:02:20|182108.7|181978.7|182106.4|181976.4|182110.4|181980.4|182103.2|181973.2|10
1732640550000|2024-11-26 17:02:30|182109.4|181979.4|182100.3|181970.3|182109.4|181979.4|182094.5|181964.5|7
1732640560000|2024-11-26 17:02:40|182101.9|181971.9|182104.9|181974.9|182106.9|181976.9|182101.9|181971.9|4
1732640570000|2024-11-26 17:02:50|182108.2|181978.2|182111|181981|182113.9|181983.9|182108.2|181978.2|6
1732640580000|2024-11-26 17:03:00|182109|181979|182108.9|181978.9|182111.9|181981.9|182107.4|181977.4|6
1732640590000|2024-11-26 17:03:10|182111.6|181981.6|182112.8|181982.8|182130.9|182000.9|182109.9|181979.9|20
1732640600000|2024-11-26 17:03:20|182115.8|181985.8|182112.1|181982.1|182115.8|181985.8|182112.1|181982.1|2
1732640610000|2024-11-26 17:03:30|182110.5|181980.5|182102.3|181972.3|182110.5|181980.5|182098.9|181968.9|4
1732640620000|2024-11-26 17:03:40|182100.6|181970.6|182086.9|181956.9|182100.6|181970.6|182083.5|181953.5|8
1732640630000|2024-11-26 17:03:50|182088.5|181958.5|182072.1|181942.1|182088.5|181958.5|182068.8|181938.8|12
1732640640000|2024-11-26 17:04:00|182075.4|181945.4|182083.2|181953.2|182088.4|181958.4|182075.4|181945.4|9
1732640650000|2024-11-26 17:04:10|182076.8|181946.8|182090.5|181960.5|182090.5|181960.5|182070.1|181940.1|9
1732640660000|2024-11-26 17:04:20|182085.5|181955.5|182098.2|181968.2|182105.3|181975.3|182085.5|181955.5|11
1732640670000|2024-11-26 17:04:30|182101.2|181971.2|182115|181985|182119.7|181989.7|182098.8|181968.8|14
1732640680000|2024-11-26 17:04:40|182120|181990|182106|181976|182120|181990|182102.6|181972.6|8
1732640690000|2024-11-26 17:04:50|182107.7|181977.7|182124.2|181994.2|182126|181996|182107.7|181977.7|10
1732640700000|2024-11-26 17:05:00|182122.7|181992.7|182114.9|181984.9|182126.1|181996.1|182114.9|181984.9|7
1732640710000|2024-11-26 17:05:10|182114.6|181984.6|182112.6|181982.6|182114.6|181984.6|182093|181963|17
1732640720000|2024-11-26 17:05:20|182107.6|181977.6|182112.1|181982.1|182125.2|181995.2|182107.6|181977.6|13
1732640730000|2024-11-26 17:05:30|182117.1|181987.1|182122.5|181992.5|182122.5|181992.5|182106.8|181976.8|15
1732640740000|2024-11-26 17:05:40|182120.3|181990.3|182123.6|181993.6|182123.6|181993.6|182085.1|181955.1|19
1732640750000|2024-11-26 17:05:50|182122.5|181992.5|182129.3|181999.3|182129.3|181999.3|182116.4|181986.4|10
1732640760000|2024-11-26 17:06:00|182131.8|182001.8|182136|182006|182147.3|182017.3|182131.8|182001.8|11
1732640770000|2024-11-26 17:06:10|182134.6|182004.6|182123|181993|182134.6|182004.6|182120.7|181990.7|5
1732640780000|2024-11-26 17:06:20|182115.7|181985.7|182111.5|181981.5|182122.5|181992.5|182111.5|181981.5|10
1732640790000|2024-11-26 17:06:30|182109.8|181979.8|182114.1|181984.1|182114.1|181984.1|182096.1|181966.1|16
1732640800000|2024-11-26 17:06:40|182120|181990|182140.4|182010.4|182141.1|182011.1|182120|181990|11
1732640810000|2024-11-26 17:06:50|182139.2|182009.2|182137.2|182007.2|182140.3|182010.3|182132.6|182002.6|10
1732640820000|2024-11-26 17:07:00|182138.6|182008.6|182128.1|181998.1|182140.7|182010.7|182128.1|181998.1|11
1732640830000|2024-11-26 17:07:10|182131.5|182001.5|182124|181994|182131.5|182001.5|182114.2|181984.2|13
1732640840000|2024-11-26 17:07:20|182120.8|181990.8|182155.5|182025.5|182161.9|182031.9|182118.1|181988.1|26
1732640850000|2024-11-26 17:07:30|182153.8|182023.8|182162.7|182032.7|182165.7|182035.7|182152.4|182022.4|19
1732640860000|2024-11-26 17:07:40|182165.1|182035.1|182189.5|182059.5|182191.5|182061.5|182161.8|182031.8|10
1732640870000|2024-11-26 17:07:50|182187.2|182057.2|182186.8|182056.8|182187.2|182057.2|182180.3|182050.3|7
1732640880000|2024-11-26 17:08:00|182185.2|182055.2|182191.5|182061.5|182193.8|182063.8|182185.2|182055.2|8
1732640890000|2024-11-26 17:08:10|182189.6|182059.6|182189.7|182059.7|182191.4|182061.4|182189.6|182059.6|4
1732640900000|2024-11-26 17:08:20|182186|182056|182187.8|182057.8|182189|182059|182183|182053|10
1732640910000|2024-11-26 17:08:30|182186|182056|182185.5|182055.5|182187.7|182057.7|182177.9|182047.9|12
1732640920000|2024-11-26 17:08:40|182188.8|182058.8|182191.3|182061.3|182191.3|182061.3|182185.7|182055.7|5
1732640930000|2024-11-26 17:08:50|182189.2|182059.2|182174.6|182044.6|182193.8|182063.8|182174.6|182044.6|13
1732640940000|2024-11-26 17:09:00|182172.9|182042.9|182122.5|181992.5|182172.9|182042.9|182119.5|181989.5|12
1732640950000|2024-11-26 17:09:10|182120.8|181990.8|182106.7|181976.7|182120.8|181990.8|182105|181975|8
1732640960000|2024-11-26 17:09:20|182102.9|181972.9|182103|181973|182103|181973|182092.5|181962.5|5
1732640970000|2024-11-26 17:09:30|182104.4|181974.4|182104|181974|182106.4|181976.4|182100.4|181970.4|6
1732640980000|2024-11-26 17:09:40|182106|181976|182125.7|181995.7|182125.7|181995.7|182106|181976|5
1732640990000|2024-11-26 17:09:50|182123.7|181993.7|182122|181992|182123.7|181993.7|182122|181992|2
1732641000000|2024-11-26 17:10:00|182128|181998|182112.9|181982.9|182129.1|181999.1|182112.9|181982.9|9
1732641010000|2024-11-26 17:10:10|182111.4|181981.4|182107.3|181977.3|182111.4|181981.4|182107.3|181977.3|3
1732641020000|2024-11-26 17:10:20|182111.4|181981.4|182100.8|181970.8|182119.3|181989.3|182093.8|181963.8|11
1732641030000|2024-11-26 17:10:30|182099.1|181969.1|182102.4|181972.4|182104.8|181974.8|182099.1|181969.1|6
1732641040000|2024-11-26 17:10:40|182098.2|181968.2|182107.5|181977.5|182112.3|181982.3|182094.2|181964.2|16
1732641050000|2024-11-26 17:10:50|182105.9|181975.9|182118.2|181988.2|182123.1|181993.1|182105.9|181975.9|10
1732641060000|2024-11-26 17:11:00|182122.2|181992.2|182110.6|181980.6|182126.6|181996.6|182110.6|181980.6|13
1732641070000|2024-11-26 17:11:10|182113|181983|182120.2|181990.2|182123.2|181993.2|182113|181983|7
1732641080000|2024-11-26 17:11:20|182118|181988|182104.9|181974.9|182118|181988|182104.9|181974.9|4
1732641090000|2024-11-26 17:11:30|182112.5|181982.5|182101.2|181971.2|182112.5|181982.5|182100.4|181970.4|6
1732641100000|2024-11-26 17:11:40|182103.3|181973.3|182109.1|181979.1|182109.1|181979.1|182103.3|181973.3|2
1732641110000|2024-11-26 17:11:50|182118|181988|182118.2|181988.2|182121.4|181991.4|182114.4|181984.4|9
1732641120000|2024-11-26 17:12:00|182120.1|181990.1|182117.5|181987.5|182122.2|181992.2|182115.4|181985.4|8
1732641130000|2024-11-26 17:12:10|182110.7|181980.7|182096.3|181966.3|182110.7|181980.7|182095.4|181965.4|9
1732641140000|2024-11-26 17:12:20|182097.7|181967.7|182092.7|181962.7|182097.7|181967.7|182089.7|181959.7|12
1732641150000|2024-11-26 17:12:30|182093.5|181963.5|182090.4|181960.4|182093.5|181963.5|182079|181949|10
1732641160000|2024-11-26 17:12:40|182094|181964|182092|181962|182101.7|181971.7|182090|181960|15
1732641170000|2024-11-26 17:12:50|182095.3|181965.3|182133.2|182003.2|182133.2|182003.2|182095.3|181965.3|18
1732641180000|2024-11-26 17:13:00|182135.6|182005.6|182150.5|182020.5|182150.5|182020.5|182133.7|182003.7|13
1732641190000|2024-11-26 17:13:10|182146.1|182016.1|182163.6|182033.6|182175.2|182045.2|182144.2|182014.2|20
1732641200000|2024-11-26 17:13:20|182158.7|182028.7|182156.7|182026.7|182158.9|182028.9|182156.6|182026.6|4
1732641210000|2024-11-26 17:13:30|182154.8|182024.8|182155.6|182025.6|182161.9|182031.9|182154.8|182024.8|8
1732641220000|2024-11-26 17:13:40|182153.9|182023.9|182144.6|182014.6|182154.7|182024.7|182144.6|182014.6|9
1732641230000|2024-11-26 17:13:50|182146.3|182016.3|182142.8|182012.8|182148.6|182018.6|182136.4|182006.4|10
1732641240000|2024-11-26 17:14:00|182144.3|182014.3|182149.5|182019.5|182154.3|182024.3|182144.3|182014.3|17
1732641250000|2024-11-26 17:14:10|182152.5|182022.5|182161.4|182031.4|182161.4|182031.4|182152.5|182022.5|14
1732641260000|2024-11-26 17:14:20|182161.5|182031.5|182175.1|182045.1|182175.1|182045.1|182161.4|182031.4|9
1732641270000|2024-11-26 17:14:30|182176.7|182046.7|182166.6|182036.6|182176.7|182046.7|182166.6|182036.6|9
1732641280000|2024-11-26 17:14:40|182164.9|182034.9|182168.3|182038.3|182168.3|182038.3|182164.9|182034.9|2
1732641290000|2024-11-26 17:14:50|182170.3|182040.3|182180.7|182050.7|182182.4|182052.4|182170.3|182040.3|6
1732641300000|2024-11-26 17:15:00|182182.5|182052.5|182195.1|182065.1|182195.1|182065.1|182182.5|182052.5|6
1732641310000|2024-11-26 17:15:10|182191.8|182061.8|182182.1|182052.1|182192.8|182062.8|182170.4|182040.4|17
1732641320000|2024-11-26 17:15:20|182183.8|182053.8|182176.1|182046.1|182184.8|182054.8|182176.1|182046.1|7
1732641330000|2024-11-26 17:15:30|182178.8|182048.8|182181.3|182051.3|182183.7|182053.7|182177.9|182047.9|6
1732641340000|2024-11-26 17:15:40|182183.9|182053.9|182188.6|182058.6|182190.6|182060.6|182180.7|182050.7|11
1732641350000|2024-11-26 17:15:50|182187|182057|182186.1|182056.1|182187.6|182057.6|182181.3|182051.3|10
1732641360000|2024-11-26 17:16:00|182188.7|182058.7|182187.2|182057.2|182190.3|182060.3|182185.2|182055.2|11
1732641370000|2024-11-26 17:16:10|182188.7|182058.7|182189.6|182059.6|182189.7|182059.7|182188|182058|4
1732641380000|2024-11-26 17:16:20|182187.9|182057.9|182167.1|182037.1|182187.9|182057.9|182157.1|182027.1|14
1732641390000|2024-11-26 17:16:30|182169.5|182039.5|182193.9|182063.9|182193.9|182063.9|182169.5|182039.5|10
1732641400000|2024-11-26 17:16:40|182192.2|182062.2|182193.6|182063.6|182195.2|182065.2|182175.2|182045.2|18
1732641410000|2024-11-26 17:16:50|182190.6|182060.6|182195.3|182065.3|182200.3|182070.3|182187.2|182057.2|10
1732641420000|2024-11-26 17:17:00|182199.3|182069.3|182200.2|182070.2|182202.3|182072.3|182196.6|182066.6|13
1732641430000|2024-11-26 17:17:10|182206.4|182076.4|182205.3|182075.3|182216.6|182086.6|182201.5|182071.5|16
1732641440000|2024-11-26 17:17:20|182205.4|182075.4|182187.7|182057.7|182205.4|182075.4|182187|182057|12
1732641450000|2024-11-26 17:17:30|182189.7|182059.7|182199.9|182069.9|182199.9|182069.9|182180.1|182050.1|15
1732641460000|2024-11-26 17:17:40|182201.7|182071.7|182181.1|182051.1|182204.7|182074.7|182179.8|182049.8|14
1732641470000|2024-11-26 17:17:50|182183.1|182053.1|182173.3|182043.3|182183.8|182053.8|182173.3|182043.3|10
1732641480000|2024-11-26 17:18:00|182171.6|182041.6|182170.3|182040.3|182171.6|182041.6|182167.2|182037.2|4
1732641490000|2024-11-26 17:18:10|182168.5|182038.5|182168.5|182038.5|182168.5|182038.5|182164.4|182034.4|5
1732641500000|2024-11-26 17:18:20|182165.2|182035.2|182163.5|182033.5|182165.2|182035.2|182163.5|182033.5|2
1732641510000|2024-11-26 17:18:30|182160.1|182030.1|182141.1|182011.1|182160.1|182030.1|182141.1|182011.1|3
1732641520000|2024-11-26 17:18:40|182147.6|182017.6|182156.4|182026.4|182156.4|182026.4|182137.7|182007.7|10
1732641530000|2024-11-26 17:18:50|182151.4|182021.4|182149|182019|182155.7|182025.7|182149|182019|7
1732641540000|2024-11-26 17:19:00|182151.6|182021.6|182145.7|182015.7|182151.6|182021.6|182145.7|182015.7|3
1732641550000|2024-11-26 17:19:10|182147.1|182017.1|182145.9|182015.9|182154.6|182024.6|182144.1|182014.1|10
1732641560000|2024-11-26 17:19:20|182144.5|182014.5|182124.5|182034.5|182144.5|182034.5|182114.4|182014.5|9
1732641570000|2024-11-26 17:19:30|182125.7|182035.7|182126.6|182036.6|182126.6|182036.6|182123.9|182033.9|3
1732641580000|2024-11-26 17:19:40|182124.8|182034.8|182110.7|182020.7|182124.8|182034.8|182110.7|182020.7|6
1732641590000|2024-11-26 17:19:50|182107.5|182017.5|182123|181993|182126.4|182017.5|182107.5|181979.5|15
1732641600000|2024-11-26 17:20:00|182121.3|181991.3|182149.1|182019.1|182149.1|182019.1|182121.3|181991.3|11
1732641610000|2024-11-26 17:20:10|182142.1|182012.1|182146.5|182016.5|182146.5|182016.5|182134|182004|6
1732641620000|2024-11-26 17:20:20|182148.5|182018.5|182145.3|182015.3|182150.3|182020.3|182145.3|182015.3|4
1732641630000|2024-11-26 17:20:30|182147.7|182017.7|182160.9|182030.9|182162|182032|182147.7|182017.7|7
1732641640000|2024-11-26 17:20:40|182159.1|182029.1|182163.8|182033.8|182163.8|182033.8|182152.2|182022.2|8
1732641650000|2024-11-26 17:20:50|182161.5|182031.5|182155.7|182025.7|182169.6|182039.6|182153.4|182023.4|9
1732641660000|2024-11-26 17:21:00|182157.2|182027.2|182155|182025|182166.3|182036.3|182155|182025|11
1732641670000|2024-11-26 17:21:10|182157.4|182027.4|182164.9|182034.9|182172.3|182042.3|182157.4|182027.4|8
1732641680000|2024-11-26 17:21:20|182167.9|182037.9|182156.8|182026.8|182170.5|182040.5|182154.8|182024.8|11
1732641690000|2024-11-26 17:21:30|182154.1|182024.1|182157|182027|182158.7|182028.7|182149|182019|7
1732641700000|2024-11-26 17:21:40|182160|182030|182153.4|182023.4|182160|182030|182153.4|182023.4|5
1732641710000|2024-11-26 17:21:50|182156.4|182026.4|182167.9|182037.9|182167.9|182037.9|182153.1|182023.1|7
1732641720000|2024-11-26 17:22:00|182168.8|182038.8|182189.8|182059.8|182189.8|182059.8|182168.8|182038.8|4
1732641740000|2024-11-26 17:22:20|182192.8|182062.8|182197.3|182067.3|182200.3|182070.3|182192.8|182062.8|8
1732641750000|2024-11-26 17:22:30|182194.9|182064.9|182194|182064|182197.9|182067.9|182192.3|182062.3|5
1732641760000|2024-11-26 17:22:40|182201.9|182071.9|182198.4|182068.4|182201.9|182071.9|182194.4|182064.4|6
1732641770000|2024-11-26 17:22:50|182200.3|182070.3|182179.3|182049.3|182208.6|182078.6|182177.3|182047.3|14
1732641780000|2024-11-26 17:23:00|182182.3|182052.3|182228.3|182098.3|182230.6|182100.6|182177.6|182047.6|23
1732641790000|2024-11-26 17:23:10|182226.5|182096.5|182236.9|182106.9|182237.9|182107.9|182221.1|182091.1|20
1732641800000|2024-11-26 17:23:20|182246.9|182116.9|182245.1|182115.1|182246.9|182116.9|182239.6|182109.6|7
1732641810000|2024-11-26 17:23:30|182237.8|182107.8|182240.6|182110.6|182246.7|182116.7|182237.7|182107.7|5
1732641820000|2024-11-26 17:23:40|182240.2|182110.2|182239|182109|182244|182114|182234.4|182104.4|17
1732641830000|2024-11-26 17:23:50|182236|182106|182240.1|182110.1|182240.1|182110.1|182235.2|182105.2|9
1732641840000|2024-11-26 17:24:00|182236.6|182106.6|182263.8|182133.8|182264.7|182134.7|182236.6|182106.6|23
1732641850000|2024-11-26 17:24:10|182261.9|182131.9|182265|182135|182267.2|182137.2|182258.1|182128.1|22
1732641860000|2024-11-26 17:24:20|182261|182131|182260.5|182130.5|182263|182133|182253.5|182123.5|8
1732641870000|2024-11-26 17:24:30|182257.5|182127.5|182252.3|182122.3|182257.5|182127.5|182252.3|182122.3|4
1732641880000|2024-11-26 17:24:40|182250.3|182120.3|182251.3|182121.3|182258|182128|182250.3|182120.3|7
1732641890000|2024-11-26 17:24:50|182253.8|182123.8|182257|182127|182260|182130|182251.5|182121.5|7
1732641900000|2024-11-26 17:25:00|182261|182131|182262.6|182132.6|182269.1|182139.1|182259.9|182129.9|12
1732641910000|2024-11-26 17:25:10|182264.3|182134.3|182247.5|182117.5|182264.3|182134.3|182247.5|182117.5|8
1732641920000|2024-11-26 17:25:20|182252.2|182122.2|182265|182135|182269.8|182139.8|182252.2|182122.2|13
1732641930000|2024-11-26 17:25:30|182261.6|182131.6|182262|182132|182267.6|182137.6|182261.6|182131.6|5
1732641940000|2024-11-26 17:25:40|182259|182129|182265|182135|182265.3|182135.3|182258.7|182128.7|8
1732641950000|2024-11-26 17:25:50|182261.7|182131.7|182264.9|182134.9|182268.9|182138.9|182257.7|182127.7|10
1732641960000|2024-11-26 17:26:00|182268.6|182138.6|182256.4|182126.4|182268.6|182138.6|182256.4|182126.4|6
1732641970000|2024-11-26 17:26:10|182251|182121|182242|182112|182251.6|182121.6|182239.7|182109.7|7
1732641980000|2024-11-26 17:26:20|182245|182115|182232.6|182102.6|182245|182115|182232.6|182102.6|3
1732641990000|2024-11-26 17:26:30|182229.6|182099.6|182228|182098|182236|182106|182221|182091|14
1732642000000|2024-11-26 17:26:40|182226|182096|182199.6|182069.6|182226|182096|182195.6|182065.6|14
1732642010000|2024-11-26 17:26:50|182198|182068|182187.6|182057.6|182198.5|182068.5|182184.4|182054.4|15
1732642020000|2024-11-26 17:27:00|182189.2|182059.2|182199.6|182069.6|182201.2|182071.2|182189.2|182059.2|7
1732642030000|2024-11-26 17:27:10|182201.2|182071.2|182199.6|182069.6|182201.2|182071.2|182199.6|182069.6|2
1732642040000|2024-11-26 17:27:20|182201.2|182071.2|182189.9|182059.9|182201.2|182071.2|182188.5|182058.5|8
1732642060000|2024-11-26 17:27:40|182187.7|182057.7|182192|182062|182192|182062|182186.1|182056.1|5
1732642070000|2024-11-26 17:27:50|182197.4|182067.4|182193.1|182063.1|182197.4|182067.4|182189.7|182059.7|6
1732642080000|2024-11-26 17:28:00|182191.5|182061.5|182213.2|182083.2|182213.2|182083.2|182191.5|182061.5|10
1732642100000|2024-11-26 17:28:20|182220|182090|182213.2|182083.2|182220|182090|182211.6|182081.6|6
1732642110000|2024-11-26 17:28:30|182215|182085|182213.2|182083.2|182215|182085|182213.2|182083.2|2
1732642120000|2024-11-26 17:28:40|182213.7|182083.7|182222.7|182092.7|182222.7|182092.7|182213.7|182083.7|3
1732642130000|2024-11-26 17:28:50|182218.9|182088.9|182221.1|182091.1|182221.1|182091.1|182215.1|182085.1|5
1732642140000|2024-11-26 17:29:00|182219.7|182089.7|182216.6|182086.6|182222.5|182092.5|182216.6|182086.6|8
1732642150000|2024-11-26 17:29:10|182211.6|182081.6|182213.6|182083.6|182215.3|182085.3|182210|182080|6
1732642160000|2024-11-26 17:29:20|182211.6|182081.6|182209.5|182079.5|182211.6|182081.6|182209.5|182079.5|3
1732642170000|2024-11-26 17:29:30|182211.8|182081.8|182215.8|182085.8|182215.8|182085.8|182211.8|182081.8|2
1732642180000|2024-11-26 17:29:40|182214|182084|182201.6|182071.6|182214|182084|182201.6|182071.6|5
1732642190000|2024-11-26 17:29:50|182203.5|182073.5|182212.5|182082.5|182214.2|182084.2|182203.5|182073.5|4
1732642200000|2024-11-26 17:30:00|182208.8|182078.8|182174.3|182044.3|182208.8|182078.8|182174.3|182044.3|14
1732642210000|2024-11-26 17:30:10|182175.2|182045.2|182154.5|182024.5|182175.2|182045.2|182150.8|182020.8|11
1732642220000|2024-11-26 17:30:20|182152.7|182022.7|182146.5|182016.5|182152.7|182022.7|182138.2|182008.2|10
1732642230000|2024-11-26 17:30:30|182144.8|182014.8|182143.2|182013.2|182144.8|182014.8|182137.9|182007.9|6
1732642240000|2024-11-26 17:30:40|182144.7|182014.7|182158.4|182028.4|182158.4|182028.4|182144.7|182014.7|7
1732642250000|2024-11-26 17:30:50|182156.4|182026.4|182164.5|182034.5|182168.1|182038.1|182156.4|182026.4|12
1732642260000|2024-11-26 17:31:00|182164.7|182034.7|182143.6|182013.6|182164.7|182034.7|182143.6|182013.6|13
1732642270000|2024-11-26 17:31:10|182146.2|182016.2|182141.5|182011.5|182147.9|182017.9|182136.6|182006.6|10
1732642280000|2024-11-26 17:31:20|182144.5|182014.5|182143.4|182013.4|182148.5|182018.5|182140.7|182010.7|8
1732642290000|2024-11-26 17:31:30|182146.8|182016.8|182154.3|182024.3|182154.3|182024.3|182144.8|182014.8|6
1732642300000|2024-11-26 17:31:40|182155.9|182025.9|182156.6|182026.6|182163.8|182033.8|182155.9|182025.9|7
1732642310000|2024-11-26 17:31:50|182153.6|182023.6|182156.1|182026.1|182157.5|182027.5|182151.6|182021.6|4
1732642320000|2024-11-26 17:32:00|182157.7|182027.7|182175.5|182045.5|182189.8|182059.8|182157.7|182027.7|13
1732642330000|2024-11-26 17:32:10|182173.5|182043.5|182210.5|182080.5|182215.1|182085.1|182168.9|182038.9|11
1732642340000|2024-11-26 17:32:20|182208.8|182078.8|182202.8|182072.8|182208.8|182078.8|182198.7|182068.7|14
1732642350000|2024-11-26 17:32:30|182193.8|182063.8|182198.8|182068.8|182198.8|182068.8|182187.3|182057.3|9
1732642360000|2024-11-26 17:32:40|182196.4|182066.4|182192.7|182062.7|182196.4|182066.4|182188.8|182058.8|7
1732642370000|2024-11-26 17:32:50|182194.2|182064.2|182217.9|182087.9|182217.9|182087.9|182189.2|182059.2|9
1732642380000|2024-11-26 17:33:00|182216.3|182086.3|182243.5|182113.5|182243.5|182113.5|182216.3|182086.3|13
1732642390000|2024-11-26 17:33:10|182241.6|182111.6|182221.2|182091.2|182241.6|182111.6|182218.4|182088.4|11
1732642400000|2024-11-26 17:33:20|182222.9|182092.9|182228.3|182098.3|182232.3|182102.3|182222.9|182092.9|6
1732642410000|2024-11-26 17:33:30|182231.3|182101.3|182231.3|182101.3|182231.3|182101.3|182231.3|182101.3|1
1732642420000|2024-11-26 17:33:40|182233|182103|182239.9|182109.9|182253.2|182123.2|182233|182103|11
1732642430000|2024-11-26 17:33:50|182236.3|182106.3|182241.6|182111.6|182241.6|182111.6|182234.6|182104.6|6
1732642440000|2024-11-26 17:34:00|182239.3|182109.3|182239.3|182109.3|182239.3|182109.3|182239.3|182109.3|1
1732642450000|2024-11-26 17:34:10|182227.2|182097.2|182206|182076|182229.6|182099.6|182205.1|182075.1|7
1732642460000|2024-11-26 17:34:20|182207.5|182077.5|182193.6|182063.6|182209.2|182079.2|182193.6|182063.6|8
1732642470000|2024-11-26 17:34:30|182190.6|182060.6|182185.6|182055.6|182190.6|182060.6|182182.9|182052.9|5
1732642480000|2024-11-26 17:34:40|182187.5|182057.5|182187.5|182057.5|182187.5|182057.5|182187.5|182057.5|1
1732642490000|2024-11-26 17:34:50|182184.1|182054.1|182166.6|182036.6|182184.1|182054.1|182164.6|182034.6|12
1732642500000|2024-11-26 17:35:00|182164.9|182034.9|182165.3|182035.3|182168.6|182038.6|182161.6|182031.6|8
1732642510000|2024-11-26 17:35:10|182167.9|182037.9|182175.1|182045.1|182179.5|182049.5|182167.9|182037.9|4
1732642520000|2024-11-26 17:35:20|182177.7|182047.7|182186.8|182056.8|182190.9|182060.9|182177.7|182047.7|7
1732642530000|2024-11-26 17:35:30|182190.5|182060.5|182198.7|182068.7|182201|182071|182190.5|182060.5|4
1732642540000|2024-11-26 17:35:40|182196.9|182066.9|182183.6|182053.6|182199.3|182069.3|182180.8|182050.8|14
1732642550000|2024-11-26 17:35:50|182181.6|182051.6|182184.6|182054.6|182186.6|182056.6|182181.6|182051.6|5
1732642560000|2024-11-26 17:36:00|182180.9|182050.9|182181.4|182051.4|182183.4|182053.4|182177.1|182047.1|7
1732642570000|2024-11-26 17:36:10|182183.3|182053.3|182185|182055|182190.4|182060.4|182179.8|182049.8|9
1732642580000|2024-11-26 17:36:20|182186.7|182056.7|182190.7|182060.7|182190.7|182060.7|182186.7|182056.7|2
1732642590000|2024-11-26 17:36:30|182189|182059|182166.4|182036.4|182195.4|182065.4|182152.9|182022.9|10
1732642600000|2024-11-26 17:36:40|182169|182039|182116.9|182026.9|182181.6|182051.6|182116.9|182026.9|14
1732642610000|2024-11-26 17:36:50|182113.6|182023.6|182109.9|182019.9|182113.6|182023.6|182107.2|182017.2|8
1732642620000|2024-11-26 17:37:00|182106.9|182016.9|182120.6|181990.6|182124.3|182016.9|182106.9|181988|8
1732642630000|2024-11-26 17:37:10|182123.6|181993.6|182126.8|181996.8|182126.8|181996.8|182118.6|181988.6|7
1732642640000|2024-11-26 17:37:20|182122.8|181992.8|182121.4|181991.4|182126.8|181996.8|182121.4|181991.4|4
1732642650000|2024-11-26 17:37:30|182115.4|181985.4|182118.4|181988.4|182122.1|181992.1|182115.4|181985.4|5
1732642660000|2024-11-26 17:37:40|182119.8|181989.8|182156.5|182026.5|182164.1|182074.1|182119.8|181989.8|10
1732642670000|2024-11-26 17:37:50|182160.2|182030.2|182156.6|182026.6|182160.2|182030.2|182154.3|182024.3|10
1732642680000|2024-11-26 17:38:00|182158|182028|182153|182023|182162.6|182053.6|182136|182017.3|19
1732642690000|2024-11-26 17:38:10|182155.3|182025.3|182110.2|182020.2|182155.3|182032.4|182110.2|182009.8|27
1732642700000|2024-11-26 17:38:20|182107.9|182017.9|182116.6|182026.6|182120.9|182030.9|182107.9|182017.9|14
1732642710000|2024-11-26 17:38:30|182118.9|182028.9|182185.3|182055.3|182185.3|182079.2|182116.9|182026.9|19
1732642720000|2024-11-26 17:38:40|182184.9|182054.9|182181.1|182051.1|182187.9|182057.9|182181.1|182051.1|12
1732642730000|2024-11-26 17:38:50|182178.1|182048.1|182182.7|182052.7|182183.9|182053.9|182177.8|182047.8|13
1732642740000|2024-11-26 17:39:00|182184.4|182054.4|182182.6|182052.6|182187.1|182057.1|182180.1|182050.1|10
1732642750000|2024-11-26 17:39:10|182185.6|182055.6|182183.3|182053.3|182185.6|182055.6|182183.3|182053.3|2
1732642760000|2024-11-26 17:39:20|182179.9|182049.9|182187.6|182057.6|182189.6|182059.6|182179.9|182049.9|9
1732642770000|2024-11-26 17:39:30|182184.2|182054.2|182159.2|182029.2|182187.9|182057.9|182152.8|182022.8|22
1732642780000|2024-11-26 17:39:40|182156.9|182026.9|182155.9|182025.9|182159.6|182029.6|182150.6|182020.6|13
1732642790000|2024-11-26 17:39:50|182152.9|182022.9|182155.6|182025.6|182157.6|182027.6|182150.6|182020.6|11
1732642800000|2024-11-26 17:40:00|182160.6|182030.6|182154.8|182024.8|182162.2|182032.2|182152.6|182022.6|15
1732642810000|2024-11-26 17:40:10|182152.2|182022.2|182158.2|182028.2|182160|182030|182147.2|182017.2|9
1732642820000|2024-11-26 17:40:20|182154.6|182024.6|182154.9|182024.9|182156.2|182026.2|182152.2|182022.2|5
1732642830000|2024-11-26 17:40:30|182147.2|182017.2|182143.7|182013.7|182155.9|182025.9|182141.7|182011.7|13
1732642840000|2024-11-26 17:40:40|182140.7|182010.7|182153.9|182023.9|182153.9|182023.9|182137.4|182007.4|8
1732642850000|2024-11-26 17:40:50|182156.5|182026.5|182153.7|182023.7|182162.5|182032.5|182148|182018|12
1732642860000|2024-11-26 17:41:00|182156.7|182026.7|182164.6|182074.6|182170.9|182080.9|182154.7|182024.7|8
1732642870000|2024-11-26 17:41:10|182184|182054|182160.5|182030.5|182184|182054|182160.5|182030.5|15
1732642880000|2024-11-26 17:41:20|182158.9|182028.9|182150.6|182020.6|182163.3|182033.3|182141.6|182011.6|26
1732642890000|2024-11-26 17:41:30|182150.9|182020.9|182129.1|181999.1|182152.9|182022.9|182119.5|181989.5|29
1732642900000|2024-11-26 17:41:40|182131.5|182001.5|182152.3|182022.3|182152.3|182022.3|182131.5|182001.5|11
1732642910000|2024-11-26 17:41:50|182147.4|182017.4|182136.4|182006.4|182149.2|182019.2|182135.6|182005.6|8
1732642920000|2024-11-26 17:42:00|182138.4|182008.4|182141.2|182011.2|182145.6|182015.6|182138.4|182008.4|9
1732642930000|2024-11-26 17:42:10|182147.6|182017.6|182150.1|182020.1|182154.4|182024.4|182147.6|182017.6|5
1732642940000|2024-11-26 17:42:20|182141.8|182011.8|182164.2|182034.2|182164.2|182034.2|182138.8|182008.8|9
1732642950000|2024-11-26 17:42:30|182160.9|182030.9|182166.1|182036.1|182166.1|182036.1|182160.9|182030.9|4
1732642960000|2024-11-26 17:42:40|182168.7|182038.7|182178.8|182048.8|182180.9|182050.9|182168.7|182038.7|6
1732642970000|2024-11-26 17:42:50|182176.8|182046.8|182177.1|182047.1|182179.1|182049.1|182173.8|182043.8|5
1732642980000|2024-11-26 17:43:00|182174.4|182044.4|182179.1|182049.1|182179.1|182049.1|182174.4|182044.4|2
1732642990000|2024-11-26 17:43:10|182174.4|182044.4|182155.2|182025.2|182174.4|182044.4|182149.9|182019.9|6
1732643000000|2024-11-26 17:43:20|182151.9|182021.9|182155.9|182025.9|182155.9|182025.9|182151.9|182021.9|4
1732643010000|2024-11-26 17:43:30|182156.9|182026.9|182151.9|182021.9|182156.9|182026.9|182149.9|182019.9|8
1732643020000|2024-11-26 17:43:40|182149.6|182019.6|182150.4|182020.4|182154.7|182024.7|182143.8|182013.8|11
1732643030000|2024-11-26 17:43:50|182152|182022|182152|182022|182152|182022|182152|182022|1
1732643040000|2024-11-26 17:44:00|182156|182026|182145.4|182015.4|182156|182026|182145|182015|16
1732643050000|2024-11-26 17:44:10|182149.7|182019.7|182149.1|182019.1|182149.7|182019.7|182146.1|182016.1|5
1732643060000|2024-11-26 17:44:20|182146.1|182016.1|182145.5|182015.5|182146.1|182016.1|182140.8|182010.8|3
1732643070000|2024-11-26 17:44:30|182143.5|182013.5|182157.7|182027.7|182160|182030|182143.5|182013.5|7
1732643080000|2024-11-26 17:44:40|182155.7|182025.7|182153.7|182023.7|182156.7|182026.7|182153.7|182023.7|4
1732643090000|2024-11-26 17:44:50|182152|182022|182152|182022|182152|182022|182152|182022|1
1732643100000|2024-11-26 17:45:00|182151.7|182021.7|182142.5|182012.5|182151.7|182021.7|182137.5|182007.5|6
1732643110000|2024-11-26 17:45:10|182140.2|182010.2|182146.7|182016.7|182151.6|182021.6|182139.6|182009.6|9
1732643120000|2024-11-26 17:45:20|182134.5|182004.5|182146.3|182016.3|182146.3|182016.3|182134.5|182004.5|9
1732643130000|2024-11-26 17:45:30|182140.4|182010.4|182136.6|182006.6|182144.6|182014.6|182136.6|182006.6|12
1732643140000|2024-11-26 17:45:40|182138.6|182008.6|182137.7|182007.7|182144.2|182014.2|182135.1|182005.1|21
1732643150000|2024-11-26 17:45:50|182139.7|182009.7|182153.5|182023.5|182158.5|182028.5|182139.7|182009.7|7
1732643160000|2024-11-26 17:46:00|182151.7|182021.7|182155|182025|182155|182025|182148.7|182018.7|6
1732643170000|2024-11-26 17:46:10|182151.2|182021.2|182149.6|182019.6|182151.9|182021.9|182148.6|182018.6|6
1732643180000|2024-11-26 17:46:20|182151.3|182021.3|182154.7|182024.7|182154.7|182024.7|182151.3|182021.3|2
1732643190000|2024-11-26 17:46:30|182154.6|182024.6|182153.2|182023.2|182154.6|182024.6|182144.4|182014.4|10
1732643200000|2024-11-26 17:46:40|182152.6|182022.6|182132.7|182002.7|182152.6|182022.6|182132.3|182002.3|19
1732643210000|2024-11-26 17:46:50|182126.6|181996.6|182067.7|181937.7|182126.6|181996.6|182050.6|181920.6|28
1732643220000|2024-11-26 17:47:00|182064.2|181934.2|182076.1|181946.1|182076.1|181946.1|182060.4|181930.4|7
1732643230000|2024-11-26 17:47:10|182079.7|181949.7|182088.2|181958.2|182088.2|181958.2|182079.7|181949.7|3
1732643240000|2024-11-26 17:47:20|182090|181960|182114|181984|182123.6|181993.6|182090|181960|22
1732643250000|2024-11-26 17:47:30|182110.6|181980.6|182098.5|181968.5|182112.4|181982.4|182093.5|181963.5|12
1732643260000|2024-11-26 17:47:40|182098.4|181968.4|182104.6|181974.6|182104.6|181974.6|182098.4|181968.4|2
1732643270000|2024-11-26 17:47:50|182106.6|181976.6|182101.2|181971.2|182108.2|181978.2|182101.2|181971.2|5
1732643280000|2024-11-26 17:48:00|182090.6|181960.6|182089.6|181959.6|182096.1|181966.1|182086.2|181956.2|13
1732643290000|2024-11-26 17:48:10|182091.5|181961.5|182095.9|181965.9|182095.9|181965.9|182089.9|181959.9|7
1732643300000|2024-11-26 17:48:20|182090.3|181960.3|182093.2|181963.2|182097.9|181967.9|182090.3|181960.3|5
1732643310000|2024-11-26 17:48:30|182098.2|181968.2|182092.2|181962.2|182098.2|181968.2|182092.1|181962.1|5
1732643320000|2024-11-26 17:48:40|182090.5|181960.5|182080.2|181950.2|182090.5|181960.5|182079.9|181949.9|4
1732643330000|2024-11-26 17:48:50|182084.2|181954.2|182093.4|181963.4|182094.7|181964.7|182084.2|181954.2|6
1732643340000|2024-11-26 17:49:00|182091.7|181961.7|182091.7|181961.7|182091.7|181961.7|182091.7|181961.7|1
1732643350000|2024-11-26 17:49:10|182090.3|181960.3|182077.7|181947.7|182090.3|181960.3|182076.9|181946.9|11
1732643360000|2024-11-26 17:49:20|182076.7|181946.7|182092.6|181962.6|182092.6|181962.6|182075.3|181945.3|8
1732643370000|2024-11-26 17:49:30|182094.4|181964.4|182127|181997|182127|181997|182094.4|181964.4|11
1732643380000|2024-11-26 17:49:40|182130.3|182000.3|182129.5|181999.5|182130.3|182000.3|182123.5|181993.5|7
1732643390000|2024-11-26 17:49:50|182139.1|182009.1|182144.1|182014.1|182144.8|182014.8|182139.1|182009.1|5
1732643400000|2024-11-26 17:50:00|182143|182013|182116.8|181986.8|182143|182013|182113.4|181983.4|12
1732643410000|2024-11-26 17:50:10|182118.5|181988.5|182110.8|181980.8|182118.5|181988.5|182110.1|181980.1|13
1732643420000|2024-11-26 17:50:20|182104.6|181974.6|182126.9|181996.9|182126.9|181996.9|182104.6|181974.6|11
1732643430000|2024-11-26 17:50:30|182123.6|181993.6|182127.3|181997.3|182127.3|181997.3|182123.6|181993.6|4
1732643440000|2024-11-26 17:50:40|182126.6|181996.6|182121.2|181991.2|182127.3|181997.3|182116.9|181986.9|8
1732643450000|2024-11-26 17:50:50|182119.6|181989.6|182098.3|181968.3|182119.6|181989.6|182096.3|181966.3|13
1732643460000|2024-11-26 17:51:00|182100.3|181970.3|182099.3|181969.3|182100.3|181970.3|182094.4|181964.4|5
1732643470000|2024-11-26 17:51:10|182097.3|181967.3|182091.9|181961.9|182100.6|181970.6|182089.5|181959.5|7
1732643480000|2024-11-26 17:51:20|182087.7|181957.7|182113.1|181983.1|182117.9|181987.9|182087.7|181957.7|13
1732643490000|2024-11-26 17:51:30|182116.1|181986.1|182116.1|181986.1|182116.1|181986.1|182116.1|181986.1|1
1732643500000|2024-11-26 17:51:40|182112.1|181982.1|182120.1|181990.1|182120.1|181990.1|182112.1|181982.1|4
1732643510000|2024-11-26 17:51:50|182116.7|181986.7|182120.5|181990.5|182122.1|181992.1|182116.4|181986.4|7
1732643520000|2024-11-26 17:52:00|182115.7|181985.7|182095.7|181965.7|182118.1|181988.1|182086.1|181956.1|14
1732643530000|2024-11-26 17:52:10|182094|181964|182105.6|181975.6|182105.6|181975.6|182086|181956|15
1732643540000|2024-11-26 17:52:20|182108|181978|182118.4|181988.4|182118.4|181988.4|182108|181978|4
1732643550000|2024-11-26 17:52:30|182118.7|181988.7|182109.9|181979.9|182118.7|181988.7|182109.9|181979.9|3
1732643560000|2024-11-26 17:52:40|182107.9|181977.9|182104.9|181974.9|182107.9|181977.9|182098.5|181968.5|9
1732643570000|2024-11-26 17:52:50|182106.7|181976.7|182094.3|181964.3|182106.7|181976.7|182084.4|181954.4|18
1732643580000|2024-11-26 17:53:00|182095.9|181965.9|182115|181985|182115|181985|182095.9|181965.9|14
1732643590000|2024-11-26 17:53:10|182118|181988|182102.9|181972.9|182118|181988|182096|181966|16
1732643600000|2024-11-26 17:53:20|182100.6|181970.6|182086.6|181956.6|182101.9|181971.9|182086.6|181956.6|15
1732643610000|2024-11-26 17:53:30|182084.9|181954.9|182085.6|181955.6|182095.7|181965.7|182084.9|181954.9|11
1732643620000|2024-11-26 17:53:40|182082.9|181952.9|182072.3|181942.3|182085.5|181955.5|182063.5|181933.5|10
1732643630000|2024-11-26 17:53:50|182069.6|181939.6|182063.9|181933.9|182073.3|181943.3|182057.6|181927.6|14
1732643640000|2024-11-26 17:54:00|182066.2|181936.2|182068.8|181938.8|182072.3|181942.3|182058.9|181928.9|17
1732643650000|2024-11-26 17:54:10|182071.5|181941.5|182069.5|181939.5|182077.5|181947.5|182069.5|181939.5|6
1732643660000|2024-11-26 17:54:20|182067.5|181937.5|182067.4|181937.4|182067.5|181937.5|182059.6|181929.6|7
1732643670000|2024-11-26 17:54:30|182069.1|181939.1|182074.6|181944.6|182078.6|181948.6|182069.1|181939.1|7
1732643680000|2024-11-26 17:54:40|182071.6|181941.6|182079.6|181949.6|182079.6|181949.6|182071.6|181941.6|3
1732643690000|2024-11-26 17:54:50|182077.6|181947.6|182075.6|181945.6|182077.6|181947.6|182074.6|181944.6|4
1732643700000|2024-11-26 17:55:00|182077.4|181947.4|182065.6|181975.6|182077.4|181978.2|182059.8|181947.4|27
1732643710000|2024-11-26 17:55:10|182063.5|181973.5|182083.8|181953.8|182084.1|181980.1|182059.6|181949.5|37
1732643720000|2024-11-26 17:55:20|182081.8|181951.8|182080.2|181950.2|182082.3|181952.3|182074.3|181944.3|16
1732643730000|2024-11-26 17:55:30|182081.8|181951.8|182071.5|181941.5|182082.5|181952.5|182071.5|181941.5|9
1732643740000|2024-11-26 17:55:40|182070|181940|182077.1|181947.1|182080|181950|182070|181940|11
1732643750000|2024-11-26 17:55:50|182074.1|181944.1|182078.8|181948.8|182081.2|181951.2|182068.8|181938.8|13
1732643760000|2024-11-26 17:56:00|182082.5|181952.5|182082.4|181952.4|182084|181954|182082.4|181952.4|3
1732643770000|2024-11-26 17:56:10|182082.7|181952.7|182082.4|181952.4|182084|181954|182080.7|181950.7|4
1732643780000|2024-11-26 17:56:20|182083|181953|182066|181976|182083|181976|182066|181947|11
1732643790000|2024-11-26 17:56:30|182065.2|181975.2|182069.7|181979.7|182069.7|181979.7|182065.1|181975.1|5
1732643800000|2024-11-26 17:56:40|182066.4|181976.4|182062.5|181972.5|182069.7|181979.7|182062.5|181972.5|5
1732643810000|2024-11-26 17:56:50|182060.5|181970.5|182061.5|181971.5|182063.2|181973.2|182060.5|181970.5|3
1732643820000|2024-11-26 17:57:00|182064.8|181974.8|182064.8|181974.8|182067.5|181977.5|182063.8|181973.8|5
1732643830000|2024-11-26 17:57:10|182062.8|181972.8|182076.6|181946.6|182078.6|181972.8|182056.6|181946.6|11
1732643840000|2024-11-26 17:57:20|182075.3|181945.3|182081.4|181951.4|182081.7|181951.7|182075.3|181945.3|6
1732643850000|2024-11-26 17:57:30|182077.7|181947.7|182079.7|181949.7|182082.1|181952.1|182075.1|181945.1|9
1732643860000|2024-11-26 17:57:40|182083.4|181953.4|182074.6|181984.6|182087.2|181984.6|182068.3|181953|16
1732643870000|2024-11-26 17:57:50|182064.9|181974.9|182074.5|181984.5|182074.5|181984.5|182061.2|181971.2|7
1732643880000|2024-11-26 17:58:00|182072.2|181982.2|182070.8|181980.8|182073.5|181983.5|182070.1|181980.1|8
1732643890000|2024-11-26 17:58:10|182071.1|181981.1|182067.5|181977.5|182073.4|181983.4|182062.5|181972.5|8
1732643900000|2024-11-26 17:58:20|182069.2|181979.2|182068.5|181978.5|182069.2|181979.2|182068.5|181978.5|2
1732643910000|2024-11-26 17:58:30|182069.2|181979.2|182069.5|181979.5|182069.5|181979.5|182067.5|181977.5|3
1732643920000|2024-11-26 17:58:40|182071.5|181981.5|182069.1|181979.1|182072.1|181982.1|182069.1|181979.1|3
1732643930000|2024-11-26 17:58:50|182065.8|181975.8|182066.9|181976.9|182066.9|181976.9|182065.8|181975.8|2
1732643940000|2024-11-26 17:59:00|182065.9|181975.9|182070|181980|182070|181980|182065.9|181975.9|3
1732643950000|2024-11-26 17:59:10|182065.7|181975.7|182064|181974|182065.7|181975.7|182064|181974|2
1732643960000|2024-11-26 17:59:20|182066|181976|182064|181974|182066|181976|182064|181974|2
1732643970000|2024-11-26 17:59:30|182062.3|181972.3|182065|181975|182065|181975|182062.3|181972.3|2
1732643980000|2024-11-26 17:59:40|182063.3|181973.3|182060|181970|182063.3|181973.3|182060|181970|3
1732643990000|2024-11-26 17:59:50|182061.7|181971.7|182067.7|181977.7|182067.7|181977.7|182061.7|181971.7|4
1732644000000|2024-11-26 18:00:00|182070.7|181980.7|182066.4|181976.4|182070.7|181980.7|182055|181965|7
1732644010000|2024-11-26 18:00:10|182068.7|181978.7|182059.9|181969.9|182068.7|181978.7|182059.9|181969.9|4
1732644020000|2024-11-26 18:00:20|182061.9|181971.9|182088.1|181958.1|182088.1|181971.9|182061.9|181948.6|10
1732644030000|2024-11-26 18:00:30|182122.1|182032.1|182121.2|182031.2|182123.9|182033.9|182119|182029|8
1732644040000|2024-11-26 18:00:40|182122.8|182032.8|182120.8|182030.8|182122.8|182032.8|182120.1|182030.1|4
1732644050000|2024-11-26 18:00:50|182124|182034|182122.5|182032.5|182129.3|182039.3|182115|182025|21
1732644060000|2024-11-26 18:01:00|182114.8|182024.8|182109.4|182019.4|182118.5|182028.5|182109.4|182019.4|12
1732644070000|2024-11-26 18:01:10|182124.4|181994.4|182119.5|181989.5|182124.4|181994.4|182116.5|181986.5|11
1732644080000|2024-11-26 18:01:20|182116.1|181986.1|182109.5|181979.5|182124.1|181994.1|182104.7|181974.7|20
1732644090000|2024-11-26 18:01:30|182113.5|181983.5|182124.4|181994.4|182124.6|181994.6|182113.5|181983.5|12
1732644100000|2024-11-26 18:01:40|182126|181996|182125.6|181995.6|182126|181996|182124|181994|3
1732644110000|2024-11-26 18:01:50|182123.3|181993.3|182123.3|181993.3|182123.3|181993.3|182123.3|181993.3|1
1732644120000|2024-11-26 18:02:00|182121.8|181991.8|182102.2|181972.2|182127.6|181997.6|182102.2|181972.2|12
1732644130000|2024-11-26 18:02:10|182099.5|181969.5|182108.9|181978.9|182108.9|181978.9|182095.6|181965.6|11
1732644140000|2024-11-26 18:02:20|182114.7|181984.7|182114.8|181984.8|182114.8|181984.8|182109.8|181979.8|5
1732644150000|2024-11-26 18:02:30|182117.4|181987.4|182104.8|181974.8|182119|181989|182104.8|181974.8|7
1732644160000|2024-11-26 18:02:40|182102.1|181972.1|182114.9|181984.9|182116.9|181986.9|182102.1|181972.1|7
1732644170000|2024-11-26 18:02:50|182102.8|181972.8|182086.1|181956.1|182102.8|181972.8|182086.1|181956.1|12
1732644180000|2024-11-26 18:03:00|182084|181954|182072.2|181942.2|182084|181954|182069.2|181939.2|11
1732644190000|2024-11-26 18:03:10|182069.9|181939.9|182094.9|181964.9|182098.3|181968.3|182065.9|181935.9|19
1732644200000|2024-11-26 18:03:20|182097|181967|182092.6|181962.6|182099.6|181969.6|182092.6|181962.6|15
1732644210000|2024-11-26 18:03:30|182093.2|181963.2|182100.5|181970.5|182100.5|181970.5|182092.2|181962.2|7
1732644220000|2024-11-26 18:03:40|182096.8|181966.8|182099.5|181969.5|182099.5|181969.5|182096.8|181966.8|2
1732644230000|2024-11-26 18:03:50|182097.5|181967.5|182097.5|181967.5|182097.5|181967.5|182097.5|181967.5|1
1732644240000|2024-11-26 18:04:00|182095.5|181965.5|182097.6|181967.6|182099.9|181969.9|182092.6|181962.6|12
1732644250000|2024-11-26 18:04:10|182100.9|181970.9|182095|181965|182101.9|181971.9|182093.1|181963.1|14
1732644260000|2024-11-26 18:04:20|182094.4|181964.4|182095.6|181965.6|182099.9|181969.9|182094.4|181964.4|7
1732644270000|2024-11-26 18:04:30|182093.8|181963.8|182094.7|181964.7|182096.1|181966.1|182090.3|181960.3|12
1732644280000|2024-11-26 18:04:40|182096.6|181966.6|182102.9|181972.9|182102.9|181972.9|182092.1|181962.1|10
1732644290000|2024-11-26 18:04:50|182100.6|181970.6|182107.8|181977.8|182107.8|181977.8|182100.6|181970.6|3
1732644300000|2024-11-26 18:05:00|182111.4|181981.4|182094.8|182004.8|182111.4|182004.8|182094.8|181981.4|2
1732644310000|2024-11-26 18:05:10|182094.7|182004.7|182100.1|182010.1|182100.1|182010.1|182088.1|181998.1|6
1732644320000|2024-11-26 18:05:20|182131.2|182041.2|182137.3|182047.3|182151.7|182061.7|182126.6|182036.6|10
1732644330000|2024-11-26 18:05:30|182142.3|182052.3|182141.9|182051.9|182144.3|182054.3|182137.3|182047.3|15
1732644340000|2024-11-26 18:05:40|182136.9|182046.9|182142.8|182052.8|182144.8|182054.8|182136.9|182046.9|5
1732644350000|2024-11-26 18:05:50|182134.1|182044.1|182136.4|182046.4|182136.8|182046.8|182130.1|182040.1|7
1732644360000|2024-11-26 18:06:00|182139.8|182049.8|182139.5|182049.5|182141.5|182051.5|182137.1|182047.1|5
1732644370000|2024-11-26 18:06:10|182136.1|182046.1|182144.9|182014.9|182150.5|182049.2|182133.9|182014.6|13
1732644380000|2024-11-26 18:06:20|182143.6|182013.6|182154.4|182024.4|182156.1|182026.1|182140.9|182010.9|11
1732644390000|2024-11-26 18:06:30|182156.1|182026.1|182137.7|182047.7|182158|182051.6|182134.3|182026.1|6
1732644400000|2024-11-26 18:06:40|182140.1|182050.1|182134.3|182044.3|182143.4|182053.4|182130.3|182040.3|11
1732644410000|2024-11-26 18:06:50|182137.9|182047.9|182135.6|182045.6|182137.9|182047.9|182134.6|182044.6|3
1732644420000|2024-11-26 18:07:00|182133.3|182043.3|182137.3|182047.3|182137.3|182047.3|182132.3|182042.3|5
1732644430000|2024-11-26 18:07:10|182131.9|182041.9|182112.7|182022.7|182132.9|182042.9|182112.6|182022.6|12
1732644440000|2024-11-26 18:07:20|182110.4|182020.4|182133.6|182003.6|182138.6|182026.3|182110.4|181999.2|15
1732644450000|2024-11-26 18:07:30|182131.2|182001.2|182155|182025|182155|182025|182131.2|182001.2|19
1732644460000|2024-11-26 18:07:40|182153.3|182023.3|182152.9|182022.9|182154.5|182024.5|182148.2|182018.2|15
1732644470000|2024-11-26 18:07:50|182154.9|182024.9|182140|182010|182154.9|182024.9|182130.4|182000.4|29
1732644480000|2024-11-26 18:08:00|182147.3|182017.3|182117|182027|182156.1|182038.9|182115|182012.5|21
1732644490000|2024-11-26 18:08:10|182115.6|182025.6|182125|182035|182125|182035|182112|182022|14
1732644500000|2024-11-26 18:08:20|182127|182037|182112.2|182022.2|182129.1|182039.1|182106.3|182016.3|20
1732644510000|2024-11-26 18:08:30|182114.5|182024.5|182133|182043|182133|182043|182114.5|182024.5|10
1732644520000|2024-11-26 18:08:40|182133.4|182043.4|182140|182050|182140|182050|182131|182041|11
1732644530000|2024-11-26 18:08:50|182136|182046|182135.2|182045.2|182139|182049|182127.7|182037.7|14
1732644540000|2024-11-26 18:09:00|182133.2|182043.2|182135.8|182045.8|182138.8|182048.8|182133.2|182043.2|5
1732644550000|2024-11-26 18:09:10|182135.4|182045.4|182138.8|182048.8|182138.8|182048.8|182135.4|182045.4|3
1732644560000|2024-11-26 18:09:20|182136.4|182046.4|182136.4|182046.4|182136.4|182046.4|182136.4|182046.4|1
1732644570000|2024-11-26 18:09:30|182136.1|182046.1|182136.4|182046.4|182136.4|182046.4|182136.1|182046.1|2
1732644580000|2024-11-26 18:09:40|182140.1|182050.1|182141.8|182051.8|182141.8|182051.8|182140.1|182050.1|2
1732644590000|2024-11-26 18:09:50|182143.7|182053.7|182146.4|182056.4|182146.4|182056.4|182143.7|182053.7|2
1732644600000|2024-11-26 18:10:00|182145.7|182055.7|182138.1|182048.1|182145.7|182055.7|182138.1|182048.1|3
1732644610000|2024-11-26 18:10:10|182143.8|182053.8|182143.8|182053.8|182143.8|182053.8|182143.8|182053.8|1
1732644620000|2024-11-26 18:10:20|182145.9|182055.9|182140.2|182050.2|182146.3|182056.3|182140.2|182050.2|5
1732644630000|2024-11-26 18:10:30|182138.5|182048.5|182138.8|182048.8|182141.8|182051.8|182138.5|182048.5|3
1732644640000|2024-11-26 18:10:40|182136.7|182046.7|182136.7|182046.7|182136.7|182046.7|182136.7|182046.7|1
1732644650000|2024-11-26 18:10:50|182135|182045|182133.5|182043.5|182135.1|182045.1|182130.5|182040.5|13
1732644660000|2024-11-26 18:11:00|182134.8|182044.8|182142.5|182052.5|182142.5|182052.5|182134.8|182044.8|3
1732644670000|2024-11-26 18:11:10|182142.8|182052.8|182137.6|182047.6|182142.8|182052.8|182137.6|182047.6|4
1732644680000|2024-11-26 18:11:20|182135.6|182045.6|182136.6|182046.6|182138.9|182048.9|182135.6|182045.6|3
1732644690000|2024-11-26 18:11:30|182140.2|182050.2|182140.2|182050.2|182142.1|182052.1|182140.2|182050.2|3
1732644700000|2024-11-26 18:11:40|182140.5|182050.5|182136.8|182046.8|182140.5|182050.5|182136.8|182046.8|3
1732644720000|2024-11-26 18:12:00|182140.5|182050.5|182144.6|182054.6|182144.6|182054.6|182140.5|182050.5|3
1732644730000|2024-11-26 18:12:10|182137.9|182047.9|182139.8|182049.8|182139.8|182049.8|182136.4|182046.4|4
1732644740000|2024-11-26 18:12:20|182137.4|182047.4|182141.1|182051.1|182141.1|182051.1|182137.4|182047.4|2
1732644750000|2024-11-26 18:12:30|182143.8|182053.8|182141.5|182051.5|182145.7|182055.7|182141.5|182051.5|4
1732644780000|2024-11-26 18:13:00|182137.1|182047.1|182137.8|182047.8|182138.5|182048.5|182131.1|182041.1|5
1732644790000|2024-11-26 18:13:10|182135.5|182045.5|182125.7|181995.7|182146.6|182045.5|182124|181995.7|15
1732644800000|2024-11-26 18:13:20|182130|182000|182120.7|181990.7|182133.7|182003.7|182120.7|181990.7|14
1732644810000|2024-11-26 18:13:30|182127.4|181997.4|182107.7|181977.7|182127.4|181997.4|182105|181975|18
1732644820000|2024-11-26 18:13:40|182105|181975|182113.9|181983.9|182118.7|181988.7|182105|181975|6
1732644830000|2024-11-26 18:13:50|182115.9|181985.9|182111.3|181981.3|182115.9|181985.9|182111.3|181981.3|3
1732644840000|2024-11-26 18:14:00|182109.9|181979.9|182124.9|181994.9|182125.3|181995.3|182107.6|181977.6|13
1732644850000|2024-11-26 18:14:10|182126.7|181996.7|182115.3|182025.3|182131.3|182025.3|182111|181996.7|5
1732644860000|2024-11-26 18:14:20|182117|182027|182113.3|182023.3|182117|182027|182111|182021|3
1732644870000|2024-11-26 18:14:30|182116.3|182026.3|182122.2|182032.2|182122.2|182032.2|182116.3|182026.3|4
1732644880000|2024-11-26 18:14:40|182124.3|182034.3|182111.2|182021.2|182124.3|182034.3|182111.2|182021.2|7
1732644890000|2024-11-26 18:14:50|182109.2|182019.2|182111.1|182021.1|182112.1|182022.1|182107.4|182017.4|9
1732644900000|2024-11-26 18:15:00|182110.7|182020.7|182096.3|182006.3|182111.1|182021.1|182092.6|182002.6|16
1732644910000|2024-11-26 18:15:10|182094.4|182004.4|182107.3|182017.3|182107.3|182017.3|182092.4|182002.4|8
1732644920000|2024-11-26 18:15:20|182105|182015|182103.2|182013.2|182105|182015|182103.2|182013.2|2
1732644930000|2024-11-26 18:15:30|182104.9|182014.9|182109.8|182019.8|182109.8|182019.8|182104.9|182014.9|3
1732644940000|2024-11-26 18:15:40|182108.2|182018.2|182104.2|182014.2|182108.2|182018.2|182104.2|182014.2|3
1732644950000|2024-11-26 18:15:50|182104.9|182014.9|182102.2|182012.2|182104.9|182014.9|182102.2|182012.2|2
1732644960000|2024-11-26 18:16:00|182100.6|182010.6|182100.3|182010.3|182100.6|182010.6|182084.9|181994.9|9
1732644970000|2024-11-26 18:16:10|182091.8|182001.8|182093.3|182003.3|182108.5|182018.5|182090.7|182000.7|15
1732644980000|2024-11-26 18:16:20|182091.3|182001.3|182098.8|181968.8|182103.1|182005.4|182087.7|181968.8|8
1732644990000|2024-11-26 18:16:30|182102.4|181972.4|182100.3|181970.3|182103|181973|182096|181966|8
1732645000000|2024-11-26 18:16:40|182103.3|181973.3|182121.1|181991.1|182121.1|181991.1|182101.3|181971.3|7
1732645010000|2024-11-26 18:16:50|182122.3|181992.3|182128|181998|182128|181998|182122.3|181992.3|7
1732645020000|2024-11-26 18:17:00|182129.5|181999.5|182133.5|182003.5|182133.5|182003.5|182129.5|181999.5|2
1732645030000|2024-11-26 18:17:10|182114.8|182024.8|182117.2|182027.2|182117.2|182027.2|182114.8|182024.8|2
1732645040000|2024-11-26 18:17:20|182114.8|182024.8|182109.2|182019.2|182114.8|182024.8|182109.2|182019.2|2
1732645050000|2024-11-26 18:17:30|182111|182021|182111|182021|182111|182021|182111|182021|1
1732645060000|2024-11-26 18:17:40|182109.3|182019.3|182115.6|182025.6|182115.6|182025.6|182109.3|182019.3|3
1732645070000|2024-11-26 18:17:50|182117.6|182027.6|182120.1|182030.1|182123.7|182033.7|182117.6|182027.6|8
1732645080000|2024-11-26 18:18:00|182115.7|182025.7|182114.8|182024.8|182117.1|182027.1|182114.8|182024.8|5
1732645090000|2024-11-26 18:18:10|182117.5|182027.5|182119.2|182029.2|182123|182033|182117.5|182027.5|7
1732645100000|2024-11-26 18:18:20|182121.1|182031.1|182152.5|182062.5|182152.5|182062.5|182121.1|182031.1|3
1732645110000|2024-11-26 18:18:30|182147.2|182057.2|182152.5|182062.5|182152.5|182062.5|182147.2|182057.2|3
1732645120000|2024-11-26 18:18:40|182151.5|182061.5|182153.2|182063.2|182153.2|182063.2|182151.5|182061.5|2
1732645130000|2024-11-26 18:18:50|182151.4|182061.4|182151.1|182061.1|182151.4|182061.4|182147.8|182057.8|4
1732645140000|2024-11-26 18:19:00|182141.5|182051.5|182145.1|182055.1|182148.5|182058.5|182137.4|182047.4|8
1732645150000|2024-11-26 18:19:10|182142.4|182052.4|182145.4|182055.4|182145.4|182055.4|182142.4|182052.4|2
1732645170000|2024-11-26 18:19:30|182143.7|182053.7|182148.3|182058.3|182148.3|182058.3|182135.7|182045.7|6
1732645180000|2024-11-26 18:19:40|182150.3|182060.3|182166.6|182076.6|182174|182084|182148.6|182058.6|6
1732645190000|2024-11-26 18:19:50|182164.3|182074.3|182161.7|182071.7|182168|182078|182160|182070|14
1732645200000|2024-11-26 18:20:00|182163.2|182073.2|182166.2|182076.2|182166.5|182076.5|182162.2|182072.2|4
1732645210000|2024-11-26 18:20:10|182163.5|182073.5|182161.2|182071.2|182165.8|182075.8|182161.2|182071.2|6
1732645220000|2024-11-26 18:20:20|182158.9|182068.9|182173.5|182043.5|182173.5|182070.5|182156.2|182040.9|6
1732645230000|2024-11-26 18:20:30|182176.9|182046.9|182176.6|182046.6|182176.9|182046.9|182174.9|182044.9|3
1732645240000|2024-11-26 18:20:40|182175.1|182045.1|182173.1|182043.1|182175.1|182045.1|182170.2|182040.2|6
1732645250000|2024-11-26 18:20:50|182170.1|182040.1|182160.8|182030.8|182170.1|182040.1|182150.9|182020.9|11
1732645260000|2024-11-26 18:21:00|182159.1|182029.1|182158.1|182028.1|182159.1|182029.1|182158.1|182028.1|2
1732645270000|2024-11-26 18:21:10|182159.7|182029.7|182174.5|182044.5|182177.2|182047.2|182159.7|182029.7|8
1732645280000|2024-11-26 18:21:20|182172.8|182042.8|182174.5|182044.5|182174.5|182044.5|182172.8|182042.8|2
1732645290000|2024-11-26 18:21:30|182170.5|182040.5|182172.4|182042.4|182172.4|182042.4|182170.5|182040.5|2
1732645300000|2024-11-26 18:21:40|182160.4|182030.4|182155.4|182025.4|182163.1|182033.1|182151.5|182021.5|8
1732645310000|2024-11-26 18:21:50|182153.4|182023.4|182140.8|182010.8|182153.4|182023.4|182139.5|182009.5|7
1732645320000|2024-11-26 18:22:00|182143.2|182013.2|182159.4|182029.4|182159.4|182029.4|182143.2|182013.2|11
1732645330000|2024-11-26 18:22:10|182156.8|182026.8|182152.7|182022.7|182166.4|182036.4|182150.7|182020.7|11
1732645340000|2024-11-26 18:22:20|182150.7|182020.7|182145.4|182015.4|182150.7|182020.7|182138.8|182008.8|7
1732645350000|2024-11-26 18:22:30|182147.2|182017.2|182147.2|182017.2|182147.2|182017.2|182147.2|182017.2|1
1732645360000|2024-11-26 18:22:40|182145.7|182015.7|182140.4|182010.4|182145.7|182015.7|182140.4|182010.4|3
1732645370000|2024-11-26 18:22:50|182143.1|182013.1|182147.3|182017.3|182150.6|182020.6|182141.3|182011.3|5
1732645380000|2024-11-26 18:23:00|182148.8|182018.8|182145.7|182015.7|182157.9|182027.9|182145.7|182015.7|10
1732645390000|2024-11-26 18:23:10|182147.4|182017.4|182142|182012|182147.4|182017.4|182142|182012|3
1732645400000|2024-11-26 18:23:20|182136|182006|182134.9|182004.9|182140.6|182010.6|182134.2|182004.2|7
1732645410000|2024-11-26 18:23:30|182140|182010|182144.3|182014.3|182144.3|182014.3|182139.3|182009.3|6
1732645420000|2024-11-26 18:23:40|182145.7|182015.7|182161.5|182031.5|182161.5|182031.5|182145.7|182015.7|4
1732645430000|2024-11-26 18:23:50|182163.5|182033.5|182176.6|182046.6|182176.6|182046.6|182163.5|182033.5|4
1732645450000|2024-11-26 18:24:10|182182.6|182052.6|182177|182047|182182.6|182052.6|182174.9|182044.9|3
1732645460000|2024-11-26 18:24:20|182178.4|182048.4|182176.1|182046.1|182181.1|182051.1|182176.1|182046.1|4
1732645470000|2024-11-26 18:24:30|182178.8|182048.8|182186.8|182056.8|182186.8|182056.8|182178.8|182048.8|3
1732645480000|2024-11-26 18:24:40|182169.8|182079.8|182169.8|182079.8|182169.8|182079.8|182169.8|182079.8|1
1732645490000|2024-11-26 18:24:50|182168.2|182078.2|182164.2|182074.2|182171.2|182081.2|182164.2|182074.2|3
1732645500000|2024-11-26 18:25:00|182170.2|182080.2|182168.2|182078.2|182170.2|182080.2|182168.2|182078.2|2
1732645510000|2024-11-26 18:25:10|182170.5|182080.5|182174.7|182084.7|182174.7|182084.7|182170.5|182080.5|3
1732645520000|2024-11-26 18:25:20|182166.3|182076.3|182173|182083|182173|182083|182166.3|182076.3|2
1732645530000|2024-11-26 18:25:30|182162|182072|182170.3|182080.3|182171.3|182081.3|182162|182072|4
1732645540000|2024-11-26 18:25:40|182168.5|182078.5|182169.5|182079.5|182169.5|182079.5|182164.5|182074.5|3
1732645550000|2024-11-26 18:25:50|182172.1|182082.1|182172.1|182082.1|182173.7|182083.7|182172.1|182082.1|3
1732645560000|2024-11-26 18:26:00|182160.4|182070.4|182166.9|182076.9|182166.9|182076.9|182160.4|182070.4|2
1732645570000|2024-11-26 18:26:10|182160.5|182070.5|182165.9|182075.9|182166.9|182076.9|182160.5|182070.5|6
1732645580000|2024-11-26 18:26:20|182163.6|182073.6|182159|182069|182163.6|182073.6|182159|182069|4
1732645590000|2024-11-26 18:26:30|182156.7|182066.7|182161|182071|182161|182071|182156.7|182066.7|3
1732645600000|2024-11-26 18:26:40|182164.3|182074.3|182163.7|182073.7|182164.3|182074.3|182160.3|182070.3|3
1732645610000|2024-11-26 18:26:50|182160|182070|182158.3|182068.3|182160|182070|182158.3|182068.3|2
1732645620000|2024-11-26 18:27:00|182162.7|182072.7|182170.3|182080.3|182170.3|182080.3|182162.7|182072.7|4
1732645630000|2024-11-26 18:27:10|182171.8|182081.8|182173.2|182083.2|182173.2|182083.2|182166.2|182076.2|3
1732645640000|2024-11-26 18:27:20|182177.8|182087.8|182217.8|182127.8|182222.4|182132.4|182177.8|182087.8|6
1732645650000|2024-11-26 18:27:30|182215.8|182125.8|182237.1|182107.1|182237.1|182127.1|182215.8|182103.1|7
1732645660000|2024-11-26 18:27:40|182236.1|182106.1|182218.4|182128.4|182236.1|182128.4|182218.4|182104.4|3
1732645670000|2024-11-26 18:27:50|182216.8|182126.8|182232.8|182102.8|182232.8|182126.8|182207.8|182099.1|13
1732645680000|2024-11-26 18:28:00|182230.1|182100.1|182234.1|182104.1|182236.1|182106.1|182230.1|182100.1|10
1732645690000|2024-11-26 18:28:10|182228.4|182098.4|182235.4|182105.4|182235.4|182105.4|182228.4|182098.4|2
1732645700000|2024-11-26 18:28:20|182218.4|182128.4|182216.7|182126.7|182218.4|182128.4|182210.7|182120.7|3
1732645710000|2024-11-26 18:28:30|182221.1|182131.1|182221.3|182131.3|182223.3|182133.3|182219.4|182129.4|4
1732645730000|2024-11-26 18:28:50|182223.8|182133.8|182254.3|182164.3|182268.3|182178.3|182223.8|182133.8|10
1732645740000|2024-11-26 18:29:00|182256|182166|182242.9|182152.9|182256|182166|182237.9|182147.9|18
1732645750000|2024-11-26 18:29:10|182240.9|182150.9|182239.9|182149.9|182240.9|182150.9|182236.9|182146.9|3
1732645760000|2024-11-26 18:29:20|182238.2|182148.2|182246.5|182156.5|182248.5|182158.5|182238.2|182148.2|5
1732645770000|2024-11-26 18:29:30|182248.1|182158.1|182246.2|182156.2|182248.2|182158.2|182239.9|182149.9|7
1732645780000|2024-11-26 18:29:40|182243.9|182153.9|182253.2|182163.2|182253.2|182163.2|182243.9|182153.9|4
1732645790000|2024-11-26 18:29:50|182255.1|182165.1|182272.1|182142.1|182274.1|182165.1|182253.1|182141.5|5
1732645800000|2024-11-26 18:30:00|182275.1|182145.1|182269.3|182139.3|182276.7|182146.7|182264|182134|10
1732645810000|2024-11-26 18:30:10|182272.6|182142.6|182266.2|182136.2|182272.6|182142.6|182262.5|182132.5|7
1732645820000|2024-11-26 18:30:20|182261.8|182131.8|182264.5|182134.5|182265.2|182135.2|182255.1|182125.1|8
1732645830000|2024-11-26 18:30:30|182266.5|182136.5|182257.9|182127.9|182268.5|182138.5|182256.5|182126.5|8
1732645840000|2024-11-26 18:30:40|182260.6|182130.6|182259.2|182129.2|182263.2|182133.2|182257.9|182127.9|6
1732645850000|2024-11-26 18:30:50|182261.5|182131.5|182261.5|182131.5|182261.5|182131.5|182261.5|182131.5|1
1732645860000|2024-11-26 18:31:00|182265.6|182135.6|182257.7|182127.7|182267.6|182137.6|182257.7|182127.7|4
1732645870000|2024-11-26 18:31:10|182255.4|182125.4|182272.1|182142.1|182272.1|182142.1|182255.4|182125.4|6
1732645880000|2024-11-26 18:31:20|182273.6|182143.6|182280.2|182150.2|182280.2|182150.2|182270|182140|5
1732645890000|2024-11-26 18:31:30|182277.2|182147.2|182276.2|182146.2|182280.2|182150.2|182271.5|182141.5|8
1732645900000|2024-11-26 18:31:40|182269.5|182139.5|182271.6|182141.6|182271.6|182141.6|182269.5|182139.5|2
1732645910000|2024-11-26 18:31:50|182268.6|182138.6|182274.9|182144.9|182276.2|182146.2|182257.4|182127.4|15
1732645920000|2024-11-26 18:32:00|182276.2|182146.2|182273.9|182143.9|182276.2|182146.2|182272.6|182142.6|6
1732645930000|2024-11-26 18:32:10|182271.9|182141.9|182271.9|182141.9|182271.9|182141.9|182271.9|182141.9|1
1732645940000|2024-11-26 18:32:20|182274.9|182144.9|182276.6|182146.6|182276.6|182146.6|182274.9|182144.9|2
1732645950000|2024-11-26 18:32:30|182282.3|182152.3|182268.7|182178.7|182282.3|182178.7|182268.7|182152.3|2
1732645960000|2024-11-26 18:32:40|182266.7|182176.7|182260.8|182170.8|182266.7|182176.7|182260.8|182170.8|3
1732645980000|2024-11-26 18:33:00|182258.4|182168.4|182292.2|182202.2|182310.8|182203.8|182255.8|182165.8|13
1732645990000|2024-11-26 18:33:10|182292.8|182202.8|182280.6|182190.6|182292.8|182202.8|182280.3|182190.3|14
1732646000000|2024-11-26 18:33:20|182293.3|182163.3|182301|182171|182301.3|182171.3|182293.3|182163.3|8
1732646010000|2024-11-26 18:33:30|182299.3|182169.3|182295.9|182165.9|182304.3|182174.3|182294.9|182164.9|13
1732646020000|2024-11-26 18:33:40|182293.9|182163.9|182289.9|182159.9|182295.9|182165.9|182288.2|182158.2|6
1732646030000|2024-11-26 18:33:50|182292.2|182162.2|182293.1|182163.1|182298.1|182168.1|182292.2|182162.2|3
1732646040000|2024-11-26 18:34:00|182291.1|182161.1|182293.1|182163.1|182295.3|182165.3|182286|182156|7
1732646050000|2024-11-26 18:34:10|182294.8|182164.8|182280.8|182150.8|182294.8|182164.8|182280.8|182150.8|6
1732646060000|2024-11-26 18:34:20|182266|182136|182267.2|182137.2|182270.6|182140.6|182255.7|182125.7|9
1732646070000|2024-11-26 18:34:30|182258.7|182128.7|182261.7|182131.7|182261.7|182131.7|182258.7|182128.7|3
1732646090000|2024-11-26 18:34:50|182265.4|182135.4|182275.8|182145.8|182278.2|182148.2|182265.4|182135.4|8
1732646100000|2024-11-26 18:35:00|182279.8|182149.8|182263|182133|182279.8|182149.8|182263|182133|6
1732646110000|2024-11-26 18:35:10|182268.4|182138.4|182280.7|182150.7|182280.7|182150.7|182268.4|182138.4|5
1732646120000|2024-11-26 18:35:20|182278|182148|182260.7|182170.7|182297.1|182170.7|182254.1|182148|12
1732646130000|2024-11-26 18:35:30|182265.6|182175.6|182280.4|182150.4|182280.4|182183.9|182263.6|182150.4|9
1732646140000|2024-11-26 18:35:40|182278.5|182148.5|182259.2|182129.2|182278.5|182148.5|182255.8|182125.8|7
1732646150000|2024-11-26 18:35:50|182256.8|182126.8|182256.8|182126.8|182256.8|182126.8|182256.8|182126.8|1
1732646160000|2024-11-26 18:36:00|182254.2|182124.2|182254.2|182124.2|182254.2|182124.2|182254.2|182124.2|1
1732646170000|2024-11-26 18:36:10|182252.2|182122.2|182243.4|182113.4|182253.8|182123.8|182239.1|182109.1|9
1732646180000|2024-11-26 18:36:20|182242.4|182112.4|182240.9|182110.9|182250.2|182120.2|182240.9|182110.9|9
1732646190000|2024-11-26 18:36:30|182238.9|182108.9|182238.9|182108.9|182238.9|182108.9|182238.9|182108.9|1
1732646210000|2024-11-26 18:36:50|182224.4|182094.4|182228.4|182098.4|182228.4|182098.4|182224.4|182094.4|6
1732646220000|2024-11-26 18:37:00|182220|182090|182182.3|182052.3|182220|182090|182175.3|182045.3|7
1732646230000|2024-11-26 18:37:10|182179.3|182049.3|182181.3|182051.3|182183.6|182053.6|182179.3|182049.3|3
1732646250000|2024-11-26 18:37:30|182190.3|182060.3|182169.1|182039.1|182190.3|182060.3|182169.1|182039.1|5
1732646260000|2024-11-26 18:37:40|182171.4|182041.4|182178.2|182048.2|182178.2|182048.2|182171.4|182041.4|4
1732646270000|2024-11-26 18:37:50|182180.5|182050.5|182191.2|182061.2|182195.5|182065.5|182180.5|182050.5|4
1732646280000|2024-11-26 18:38:00|182189.5|182059.5|182187|182057|182189.5|182059.5|182184.5|182054.5|4
1732646290000|2024-11-26 18:38:10|182196.8|182066.8|182173.7|182043.7|182196.8|182066.8|182173.7|182043.7|5
1732646300000|2024-11-26 18:38:20|182175.8|182045.8|182189.6|182059.6|182191.2|182061.2|182175.8|182045.8|7
1732646310000|2024-11-26 18:38:30|182187.6|182057.6|182175.3|182045.3|182187.6|182057.6|182175.3|182045.3|4
1732646320000|2024-11-26 18:38:40|182171.3|182041.3|182177.4|182047.4|182177.4|182047.4|182169.5|182039.5|4
1732646330000|2024-11-26 18:38:50|182177.5|182047.5|182166.1|182036.1|182178.1|182048.1|182166.1|182036.1|6
1732646340000|2024-11-26 18:39:00|182168.8|182038.8|182236.5|182106.5|182236.5|182106.5|182168.8|182038.8|15
1732646350000|2024-11-26 18:39:10|182234.5|182104.5|182234.6|182104.6|182234.6|182104.6|182234.5|182104.5|2
1732646360000|2024-11-26 18:39:20|182240|182110|182242|182112|182242|182112|182240|182110|2
1732646370000|2024-11-26 18:39:30|182243.6|182113.6|182243.9|182113.9|182246.6|182116.6|182243.6|182113.6|3
1732646380000|2024-11-26 18:39:40|182245.9|182115.9|182262.8|182132.8|182265.5|182135.5|182245.9|182115.9|4
1732646390000|2024-11-26 18:39:50|182257.1|182127.1|182259.8|182129.8|182259.8|182129.8|182257.1|182127.1|2
1732646400000|2024-11-26 18:40:00|182266.2|182136.2|182275.8|182145.8|182292.3|182162.3|182266.2|182136.2|7
1732646410000|2024-11-26 18:40:10|182272.8|182142.8|182267.2|182137.2|182275.5|182145.5|182267.2|182137.2|7
1732646420000|2024-11-26 18:40:20|182270.5|182140.5|182271.5|182141.5|182271.5|182141.5|182270.5|182140.5|2
1732646430000|2024-11-26 18:40:30|182269.6|182139.6|182269.9|182139.9|182269.9|182139.9|182269.3|182139.3|3
1732646440000|2024-11-26 18:40:40|182264.2|182134.2|182264.2|182134.2|182264.2|182134.2|182264.2|182134.2|1
1732646450000|2024-11-26 18:40:50|182261.9|182131.9|182249.4|182119.4|182261.9|182131.9|182246.3|182116.3|6
1732646460000|2024-11-26 18:41:00|182246.7|182116.7|182243.2|182113.2|182246.7|182116.7|182228.5|182098.5|10
1732646470000|2024-11-26 18:41:10|182241.2|182111.2|182232.4|182102.4|182244.2|182114.2|182229.4|182099.4|8
1732646480000|2024-11-26 18:41:20|182229.4|182099.4|182214.1|182084.1|182229.4|182099.4|182211.4|182081.4|12
1732646490000|2024-11-26 18:41:30|182215.7|182085.7|182208.2|182078.2|182215.7|182085.7|182205.9|182075.9|5
1732646500000|2024-11-26 18:41:40|182213.8|182083.8|182200.2|182070.2|182213.8|182083.8|182200.2|182070.2|6
1732646510000|2024-11-26 18:41:50|182194.4|182064.4|182190.7|182060.7|182194.4|182064.4|182190.7|182060.7|2
1732646520000|2024-11-26 18:42:00|182188.4|182058.4|182191.5|182061.5|182191.5|182061.5|182186.8|182056.8|6
1732646530000|2024-11-26 18:42:10|182189.8|182059.8|182187.6|182057.6|182194.2|182064.2|182187.6|182057.6|7
1732646540000|2024-11-26 18:42:20|182183.9|182053.9|182184.9|182054.9|182184.9|182054.9|182179.4|182049.4|4
1732646550000|2024-11-26 18:42:30|182186.9|182056.9|182180.8|182050.8|182186.9|182056.9|182171.7|182041.7|4
1732646560000|2024-11-26 18:42:40|182186.1|182056.1|182173.3|182043.3|182186.1|182056.1|182173.3|182043.3|5
1732646570000|2024-11-26 18:42:50|182175.2|182045.2|182175.4|182045.4|182175.4|182045.4|182173.8|182043.8|3
1732646580000|2024-11-26 18:43:00|182178.4|182048.4|182175|182045|182178.4|182048.4|182173.1|182043.1|4
1732646590000|2024-11-26 18:43:10|182176.9|182046.9|182172.2|182042.2|182184.8|182054.8|182172.2|182042.2|5
1732646600000|2024-11-26 18:43:20|182170.8|182040.8|182173.6|182043.6|182173.6|182043.6|182170.2|182040.2|4
1732646610000|2024-11-26 18:43:30|182170.9|182040.9|182168.3|182038.3|182170.9|182040.9|182163.2|182033.2|6
1732646620000|2024-11-26 18:43:40|182166.3|182036.3|182164.7|182034.7|182166.3|182036.3|182164.7|182034.7|2
1732646640000|2024-11-26 18:44:00|182162.1|182032.1|182140.7|182010.7|182162.1|182032.1|182140.7|182010.7|6
1732646650000|2024-11-26 18:44:10|182144|182014|182143.3|182013.3|182147.2|182017.2|182136.4|182006.4|11
1732646660000|2024-11-26 18:44:20|182146.3|182016.3|182137.3|182007.3|182146.3|182016.3|182137.3|182007.3|4
1732646670000|2024-11-26 18:44:30|182140|182010|182142.1|182012.1|182143.7|182013.7|182140|182010|3
1732646680000|2024-11-26 18:44:40|182140.1|182010.1|182144.7|182014.7|182144.7|182014.7|182140.1|182010.1|7
1732646690000|2024-11-26 18:44:50|182146.6|182016.6|182149.2|182019.2|182150.9|182020.9|182146.6|182016.6|3
1732646700000|2024-11-26 18:45:00|182152.2|182022.2|182141.2|182011.2|182160.1|182030.1|182139.6|182009.6|10
1732646710000|2024-11-26 18:45:10|182137.9|182007.9|182144.4|182014.4|182144.4|182014.4|182137.9|182007.9|5
1732646720000|2024-11-26 18:45:20|182140|182010|182135.4|182005.4|182141|182011|182135|182005|10
1732646730000|2024-11-26 18:45:30|182138.4|182008.4|182143.2|182013.2|182145.2|182015.2|182135.7|182005.7|7
1732646740000|2024-11-26 18:45:40|182141.2|182011.2|182139.6|182009.6|182145.2|182015.2|182137.6|182007.6|9
1732646750000|2024-11-26 18:45:50|182142.3|182012.3|182132.4|182002.4|182143.8|182013.8|182132.4|182002.4|5
1732646760000|2024-11-26 18:46:00|182137.4|182007.4|182117.3|181987.3|182137.4|182007.4|182114|181984|7
1732646770000|2024-11-26 18:46:10|182119.6|181989.6|182111.3|181981.3|182119.6|181989.6|182111.3|181981.3|4
1732646780000|2024-11-26 18:46:20|182106.2|181976.2|182107.9|181977.9|182110.2|181980.2|182106.2|181976.2|4
1732646790000|2024-11-26 18:46:30|182113.2|181983.2|182131.5|182001.5|182133|182003|182113.2|181983.2|7
1732646800000|2024-11-26 18:46:40|182124.3|181994.3|182117.7|181987.7|182124.3|181994.3|182117.5|181987.5|7
1732646810000|2024-11-26 18:46:50|182116.1|181986.1|182121.1|181991.1|182123.4|181993.4|182116.1|181986.1|4
1732646820000|2024-11-26 18:47:00|182122.7|181992.7|182121|181991|182122.7|181992.7|182121|181991|2
1732646830000|2024-11-26 18:47:10|182129.3|181999.3|182139.3|182009.3|182139.3|182009.3|182129.3|181999.3|5
1732646840000|2024-11-26 18:47:20|182136.3|182006.3|182163|182033|182163|182033|182136.3|182006.3|5
1732646850000|2024-11-26 18:47:30|182166.7|182036.7|182166.7|182036.7|182166.7|182036.7|182166.7|182036.7|1
1732646860000|2024-11-26 18:47:40|182164|182034|182167.8|182037.8|182167.8|182037.8|182158.7|182028.7|7
1732646870000|2024-11-26 18:47:50|182159.5|182029.5|182161.2|182031.2|182161.2|182031.2|182156.6|182026.6|4
1732646890000|2024-11-26 18:48:10|182165.9|182035.9|182163.7|182033.7|182178.4|182048.4|182163.7|182033.7|8
1732646900000|2024-11-26 18:48:20|182166.7|182036.7|182136.7|182006.7|182166.7|182036.7|182131.5|182001.5|12
1732646910000|2024-11-26 18:48:30|182139|182009|182136.2|182006.2|182139|182009|182131.6|182001.6|6
1732646920000|2024-11-26 18:48:40|182133.6|182003.6|182141.7|182011.7|182141.7|182011.7|182133.6|182003.6|4
1732646930000|2024-11-26 18:48:50|182140.1|182010.1|182142.9|182012.9|182149.3|182019.3|182140.1|182010.1|4
1732646940000|2024-11-26 18:49:00|182139.6|182009.6|182147.2|182017.2|182152.6|182022.6|182139.6|182009.6|17
1732646950000|2024-11-26 18:49:10|182150.9|182020.9|182159.1|182029.1|182159.1|182029.1|182150.9|182020.9|6
1732646960000|2024-11-26 18:49:20|182156.8|182026.8|182153|182023|182156.8|182026.8|182150.4|182020.4|4
1732646970000|2024-11-26 18:49:30|182151.3|182021.3|182143.4|182013.4|182151.3|182021.3|182143.4|182013.4|2
1732646990000|2024-11-26 18:49:50|182141.4|182011.4|182136.8|182006.8|182141.4|182011.4|182132.4|182002.4|5
1732647000000|2024-11-26 18:50:00|182139.8|182009.8|182147.5|182017.5|182149.2|182019.2|182139.8|182009.8|4
1732647010000|2024-11-26 18:50:10|182144.2|182014.2|182136.3|182006.3|182144.2|182014.2|182134.9|182004.9|8
1732647020000|2024-11-26 18:50:20|182134.5|182004.5|182114.9|181984.9|182134.5|182004.5|182114.9|181984.9|9
1732647030000|2024-11-26 18:50:30|182113.1|181983.1|182114.4|181984.4|182117.4|181987.4|182110.5|181980.5|7
1732647040000|2024-11-26 18:50:40|182113.9|181983.9|182108.6|181978.6|182113.9|181983.9|182105.1|181975.1|6
1732647050000|2024-11-26 18:50:50|182110.6|181980.6|182139.1|182009.1|182139.1|182009.1|182110.6|181980.6|11
1732647060000|2024-11-26 18:51:00|182141.5|182011.5|182144|182014|182156.9|182026.9|182141.5|182011.5|12
1732647070000|2024-11-26 18:51:10|182142.3|182012.3|182141.7|182011.7|182147.1|182017.1|182141.7|182011.7|8
1732647080000|2024-11-26 18:51:20|182138.7|182008.7|182137|182007|182138.7|182008.7|182137|182007|2
1732647090000|2024-11-26 18:51:30|182135|182005|182126.2|181996.2|182135|182005|182126.2|181996.2|3
1732647100000|2024-11-26 18:51:40|182124.6|181994.6|182112.8|181982.8|182126.4|181996.4|182112.8|181982.8|12
1732647110000|2024-11-26 18:51:50|182115.8|181985.8|182115.8|181985.8|182115.8|181985.8|182115.8|181985.8|1
1732647120000|2024-11-26 18:52:00|182106.8|181976.8|182107.1|181977.1|182117.2|181987.2|182106.8|181976.8|11
1732647130000|2024-11-26 18:52:10|182102.8|181972.8|182107.6|181977.6|182108.8|181978.8|182100.2|181970.2|6
1732647140000|2024-11-26 18:52:20|182108.8|181978.8|182103.6|181973.6|182110.6|181980.6|182103.6|181973.6|4
1732647150000|2024-11-26 18:52:30|182100.6|181970.6|182099.1|181969.1|182100.6|181970.6|182099.1|181969.1|2
1732647160000|2024-11-26 18:52:40|182103.3|181973.3|182118|181988|182118|181988|182103.3|181973.3|6
1732647170000|2024-11-26 18:52:50|182119.6|181989.6|182117.9|181987.9|182122.9|181992.9|182116.3|181986.3|6
1732647180000|2024-11-26 18:53:00|182121.3|181991.3|182118.3|181988.3|182121.3|181991.3|182118.3|181988.3|3
1732647190000|2024-11-26 18:53:10|182116.6|181986.6|182120.2|181990.2|182120.2|181990.2|182116.6|181986.6|3
1732647200000|2024-11-26 18:53:20|182125.9|181995.9|182129|181999|182129.1|181999.1|182125.9|181995.9|4
1732647210000|2024-11-26 18:53:30|182125.3|181995.3|182125.7|181995.7|182127.2|181997.2|182125.3|181995.3|3
1732647220000|2024-11-26 18:53:40|182127.1|181997.1|182137.2|182007.2|182142|182012|182127.1|181997.1|6
1732647230000|2024-11-26 18:53:50|182139.6|182009.6|182142.1|182012.1|182144.4|182014.4|182139.6|182009.6|4
1732647240000|2024-11-26 18:54:00|182147.5|182017.5|182163.1|182033.1|182163.1|182033.1|182146.8|182016.8|10
1732647250000|2024-11-26 18:54:10|182159.8|182029.8|182155.7|182025.7|182170.1|182040.1|182155.7|182025.7|7
1732647260000|2024-11-26 18:54:20|182158.4|182028.4|182172.5|182042.5|182172.6|182042.6|182158.4|182028.4|7
1732647270000|2024-11-26 18:54:30|182176.1|182046.1|182175|182045|182177.7|182047.7|182175|182045|4
1732647280000|2024-11-26 18:54:40|182178.7|182048.7|182177.5|182047.5|182183.7|182053.7|182176|182046|9
1732647290000|2024-11-26 18:54:50|182180.8|182050.8|182177.8|182047.8|182180.8|182050.8|182177.1|182047.1|4
1732647300000|2024-11-26 18:55:00|182175.8|182045.8|182178.1|182048.1|182180.1|182050.1|182175.8|182045.8|3
1732647310000|2024-11-26 18:55:10|182170.8|182040.8|182174.9|182044.9|182174.9|182044.9|182170.8|182040.8|3
1732647320000|2024-11-26 18:55:20|182172.6|182042.6|182173.4|182043.4|182173.4|182043.4|182170.1|182040.1|3
1732647330000|2024-11-26 18:55:30|182171.8|182041.8|182165|182035|182172.4|182042.4|182163.1|182033.1|6
1732647340000|2024-11-26 18:55:40|182163.2|182033.2|182150.7|182020.7|182163.2|182033.2|182148|182018|9
1732647350000|2024-11-26 18:55:50|182146.4|182016.4|182120.9|181990.9|182146.4|182016.4|182120.9|181990.9|8
1732647360000|2024-11-26 18:56:00|182119|181989|182093|181963|182119|181989|182083.8|181953.8|16
1732647370000|2024-11-26 18:56:10|182090.7|181960.7|182051.6|181921.6|182096.7|181966.7|182043.6|181913.6|16
1732647380000|2024-11-26 18:56:20|182053.6|181923.6|182021.6|181891.6|182053.6|181923.6|182021.6|181891.6|13
1732647390000|2024-11-26 18:56:30|182018.3|181888.3|182020.5|181890.5|182020.9|181890.9|182010.9|181880.9|6
1732647400000|2024-11-26 18:56:40|182023.8|181893.8|182021.5|181891.5|182025.8|181895.8|182021.5|181891.5|4
1732647410000|2024-11-26 18:56:50|182023.5|181893.5|182030.5|181900.5|182030.5|181900.5|182022.8|181892.8|5
1732647420000|2024-11-26 18:57:00|182028.9|181898.9|182030.7|181900.7|182032.3|181902.3|182028.9|181898.9|4
1732647430000|2024-11-26 18:57:10|182032.4|181902.4|182029.8|181899.8|182032.4|181902.4|182028.3|181898.3|3
1732647440000|2024-11-26 18:57:20|182027.1|181897.1|182027.1|181897.1|182027.1|181897.1|182027.1|181897.1|1
1732647450000|2024-11-26 18:57:30|182028.8|181898.8|182028.6|181898.6|182028.8|181898.8|182027.1|181897.1|3
1732647470000|2024-11-26 18:57:50|182027.3|181897.3|182027.9|181897.9|182031.2|181901.2|182027.3|181897.3|9
1732647480000|2024-11-26 18:58:00|182028|181898|182035.1|181905.1|182035.1|181905.1|182028|181898|3
1732647490000|2024-11-26 18:58:10|182036.4|181906.4|182036.4|181906.4|182036.4|181906.4|182036.4|181906.4|1
1732647500000|2024-11-26 18:58:20|182034.9|181904.9|182040.1|181910.1|182040.1|181910.1|182034.9|181904.9|3
1732647510000|2024-11-26 18:58:30|182041.6|181911.6|182040.3|181910.3|182041.6|181911.6|182040.3|181910.3|2
1732647520000|2024-11-26 18:58:40|182041.8|181911.8|182045.1|181915.1|182046.6|181916.6|182041.8|181911.8|4
1732647530000|2024-11-26 18:58:50|182048.2|181918.2|182053.3|181923.3|182059.8|181929.8|182048.2|181918.2|12
1732647540000|2024-11-26 18:59:00|182050.1|181920.1|182046.7|181916.7|182052|181922|182046.7|181916.7|4
1732647550000|2024-11-26 18:59:10|182047.5|181917.5|182047.5|181917.5|182047.5|181917.5|182047.5|181917.5|1
1732647560000|2024-11-26 18:59:20|182046.9|181916.9|182040.6|181910.6|182046.9|181916.9|182035.6|181905.6|7
1732647570000|2024-11-26 18:59:30|182045.9|181915.9|182060.9|181930.9|182062.6|181932.6|182045.9|181915.9|19
1732647580000|2024-11-26 18:59:40|182061.9|181931.9|182171.2|181829.2|182175.3|181931.9|182025.7|181821.9|22
1732647590000|2024-11-26 18:59:50|182170.4|181828.4|182160.5|181818.5|182178.7|181836.7|182158|181816|24
1732647600000|2024-11-26 19:00:00|182166|181824|182154|181896|182166|181896|182154|181816|5
1732647610000|2024-11-26 19:00:10|182184.4|181842.4|182154.6|181856.5|182184.6|181858.8|182154.6|181840.7|23
1732647620000|2024-11-26 19:00:20|182155.9|181854|182149.5|181854|182161.9|181862|182137.9|181854|21
1732647630000|2024-11-26 19:00:30|182143.5|181856.9|182159.5|181854.3|182161.2|181866.1|182132.4|181852.8|15
1732647640000|2024-11-26 19:00:40|182153.9|181866.9|182158.9|181856.7|182165|181867.9|182151.4|181851.3|24
1732647650000|2024-11-26 19:00:50|182154.5|181867.5|182162.9|181855.9|182163.1|181869.9|182153.3|181853.4|19
1732647660000|2024-11-26 19:01:00|182162.1|181858.7|182158|181869|182167.8|181871.5|182155.5|181852.2|27
1732647670000|2024-11-26 19:01:10|182161.5|181859.5|182157.4|181858.1|182164|181875|182156.2|181855|19
1732647680000|2024-11-26 19:01:20|182159.5|181855|182159.5|181858.1|182161.5|181858.1|182157.5|181855|9
1732647690000|2024-11-26 19:01:30|182161.9|181854.7|182161.9|181854.7|182161.9|181854.7|182161.9|181854.7|1
1732647700000|2024-11-26 19:01:40|182159.9||182158.5||182159.9||182157.9||8
1732647710000|2024-11-26 19:01:50|182157.9||182159.9||182159.9||182157.9||4
1732647720000|2024-11-26 19:02:00|182159.2|181854.6|182158.6|181854.6|182159.2|181854.6|182156.6|181854.6|4
1732647730000|2024-11-26 19:02:10|182158.7|181853.5|182157.3|181854.7|182158.7|181854.7|182157.3|181853.5|2
1732647740000|2024-11-26 19:02:20|182153.9|181806.3|182134.6|181813.1|182153.9|181813.1|182123|181781|11
1732647750000|2024-11-26 19:02:30|182137.2|181808.8|182147.6|181811.4|182153.9|181816.9|182134.4|181808.8|17
1732647760000|2024-11-26 19:02:40|182146.9|181813.6|182141.5|181813.9|182156|181814.9|182141.5|181812.1|12
1732647770000|2024-11-26 19:02:50|182140.2||182138.2||182140.2||182138.2||3
1732647780000|2024-11-26 19:03:00|182138|181814.1|182048.6|181815.7|182140.3|181820|182045.8|181805|15
1732647790000|2024-11-26 19:03:10|182045.5|181816.3|182046.5|181812.7|182046.5|181816.3|182045.5|181812.7|3
1732647800000|2024-11-26 19:03:20|182045|181814.2|182046.5|181819.6|182046.5|181819.6|182043.2|181814.2|3
1732647810000|2024-11-26 19:03:30|182042.5|181819.1|182032.8|181818|182042.5|181821.2|182032.8|181814.4|5
1732647820000|2024-11-26 19:03:40|182035.5|181817.3|182035.5|181817.3|182035.5|181817.3|182035.5|181817.3|1
1732647830000|2024-11-26 19:03:50|182035.1|181817.6|182028.7|181819.9|182035.1|181819.9|182028.7|181817.6|4
1732647840000|2024-11-26 19:04:00|182028.5|181820.1|182031.1|181819.6|182031.1|181820.1|182028.5|181819.6|2
1732647850000|2024-11-26 19:04:10|182034.6|181820.2|182031.1|181822.2|182034.6|181822.2|182031.1|181820.2|2
1732647860000|2024-11-26 19:04:20|181981.6|181851.6|181965.2|181835.2|181981.6|181851.6|181965.2|181835.2|6
1732647870000|2024-11-26 19:04:30|181968.2|181838.2|181953.6|181823.6|181968.2|181838.2|181953.6|181823.6|7
1732647880000|2024-11-26 19:04:40|181950.3|181820.3|181948.8|181818.8|181950.3|181820.3|181945.5|181815.5|4
1732647890000|2024-11-26 19:04:50|181951|181821|181952.5|181822.5|181956.5|181826.5|181951|181821|10
1732647900000|2024-11-26 19:05:00|181952.2|181822.2|181917.1|181787.1|181952.2|181822.2|181887.6|181757.6|17
1732647910000|2024-11-26 19:05:10|181913.8|181783.8|181923.8|181793.8|181923.8|181793.8|181895.7|181765.7|23
1732647920000|2024-11-26 19:05:20|181931.9|181801.9|181964.2|181834.2|181966.8|181836.8|181927.8|181797.8|21
1732647930000|2024-11-26 19:05:30|181961.7|181831.7|181995.5|181865.5|181995.5|181865.5|181961.7|181831.7|19
1732647940000|2024-11-26 19:05:40|181998.2|181868.2|181993.2|181863.2|181998.2|181868.2|181984.5|181854.5|11
1732647950000|2024-11-26 19:05:50|181988.9|181858.9|181987.1|181857.1|181993.1|181863.1|181987.1|181857.1|7
1732647960000|2024-11-26 19:06:00|181978.5|181848.5|181963.6|181833.6|181978.5|181848.5|181961.3|181831.3|9
1732647970000|2024-11-26 19:06:10|181961.1|181831.1|181962.2|181832.2|181962.2|181832.2|181956.2|181826.2|4
1732647980000|2024-11-26 19:06:20|181965.3|181835.3|181986.9|181856.9|181987.6|181857.6|181965.3|181835.3|9
1732647990000|2024-11-26 19:06:30|181990.6|181860.6|181993|181863|181999.9|181869.9|181990.6|181860.6|9
1732648000000|2024-11-26 19:06:40|181994.5|181864.5|182015|181885|182017.6|181887.6|181994.5|181864.5|8
1732648010000|2024-11-26 19:06:50|182016.9|181886.9|182019|181889|182021.8|181891.8|182016.8|181886.8|8
1732648020000|2024-11-26 19:07:00|182020.8|181890.8|181998|181868|182023.5|181893.5|181998|181868|8
1732648030000|2024-11-26 19:07:10|182001.3|181871.3|182013.1|181883.1|182018.3|181888.3|182001.3|181871.3|9
1732648040000|2024-11-26 19:07:20|182012.9|181882.9|182021.6|181891.6|182021.6|181891.6|182008.1|181878.1|10
1732648050000|2024-11-26 19:07:30|182026.7|181896.7|182068.9|181938.9|182069.4|181939.4|182019.4|181889.4|11
1732648060000|2024-11-26 19:07:40|182067.5|181937.5|182065.9|181935.9|182067.9|181937.9|182059.1|181929.1|12
1732648070000|2024-11-26 19:07:50|182068.8|181938.8|182063.9|181933.9|182068.8|181938.8|182063.9|181933.9|3
1732648080000|2024-11-26 19:08:00|182061.1|181931.1|182060.9|181930.9|182061.2|181931.2|182046|181916|8
1732648090000|2024-11-26 19:08:10|182063.4|181933.4|182071.3|181941.3|182072.3|181942.3|182061.2|181931.2|11
1732648100000|2024-11-26 19:08:20|182085.5|181955.5|182093.1|181963.1|182096.3|181966.3|182085.5|181955.5|7
1732648110000|2024-11-26 19:08:30|182084.4|181954.4|182072.3|181942.3|182084.4|181954.4|182072.3|181942.3|7
1732648120000|2024-11-26 19:08:40|182072.5|181942.5|182063.7|181933.7|182072.5|181942.5|182059.1|181929.1|8
1732648130000|2024-11-26 19:08:50|182066.4|181936.4|182063.3|181933.3|182066.5|181936.5|182061|181931|5
1732648140000|2024-11-26 19:09:00|182060.3|181930.3|182060.7|181930.7|182066.8|181936.8|182060.3|181930.3|5
1732648150000|2024-11-26 19:09:10|182065.2|181935.2|182063.9|181933.9|182065.2|181935.2|182061.4|181931.4|3
1732648160000|2024-11-26 19:09:20|182067.2|181937.2|182063.2|181933.2|182067.2|181937.2|182059.3|181929.3|4
1732648170000|2024-11-26 19:09:30|182058.5|181928.5|182062.8|181932.8|182062.8|181932.8|182055.6|181925.6|6
1732648180000|2024-11-26 19:09:40|182065.6|181935.6|182064.7|181934.7|182068.1|181938.1|182064.7|181934.7|5
1732648190000|2024-11-26 19:09:50|182062.1|181932.1|182044|181914|182062.1|181932.1|182041.5|181911.5|7
1732648200000|2024-11-26 19:10:00|182040.9|181910.9|182019.4|181889.4|182047.3|181917.3|182019.4|181889.4|10
1732648210000|2024-11-26 19:10:10|182016.9|181886.9|182015.4|181885.4|182018|181888|182011.5|181881.5|7
1732648220000|2024-11-26 19:10:20|182013.6|181883.6|181971.7|181841.7|182013.6|181883.6|181971.7|181841.7|9
1732648230000|2024-11-26 19:10:30|181967.9|181837.9|181947.7|181817.7|181968.9|181838.9|181947.7|181817.7|11
1732648240000|2024-11-26 19:10:40|181952.9|181822.9|181874.7|181744.7|181964.6|181834.6|181872.6|181742.6|26
1732648250000|2024-11-26 19:10:50|181876.8|181746.8|181914.5|181784.5|181917.8|181787.8|181875.9|181745.9|21
1732648260000|2024-11-26 19:11:00|181917.1|181787.1|181923.9|181793.9|181926.3|181796.3|181893.5|181763.5|18
1732648270000|2024-11-26 19:11:10|181926.2|181796.2|181919.9|181789.9|181926.9|181796.9|181916.5|181786.5|5
1732648280000|2024-11-26 19:11:20|181916.5|181786.5|181928.4|181798.4|181934.4|181804.4|181900.6|181770.6|22
1732648290000|2024-11-26 19:11:30|181925.8|181795.8|181914.5|181784.5|181925.8|181795.8|181911.3|181781.3|12
1732648300000|2024-11-26 19:11:40|181911.3|181781.3|181921.1|181791.1|181922.1|181792.1|181911.3|181781.3|9
1732648310000|2024-11-26 19:11:50|181924.4|181794.4|181936.2|181806.2|181964.1|181834.1|181924.4|181794.4|15
1732648320000|2024-11-26 19:12:00|181930.8|181800.8|181955.5|181825.5|181960.2|181830.2|181930.8|181800.8|14
1732648330000|2024-11-26 19:12:10|181952.5|181822.5|181959.8|181829.8|181959.8|181829.8|181946.9|181816.9|12
1732648340000|2024-11-26 19:12:20|181956.8|181826.8|181942.6|181812.6|181956.8|181826.8|181937.2|181807.2|8
1732648350000|2024-11-26 19:12:30|181945.3|181815.3|181967.5|181837.5|181968.3|181838.3|181936.6|181806.6|13
1732648360000|2024-11-26 19:12:40|181970|181840|181961.9|181831.9|181971.2|181841.2|181961.9|181831.9|5
1732648370000|2024-11-26 19:12:50|181978.6|181848.6|181992.1|181862.1|181993.4|181863.4|181978.6|181848.6|12
1732648380000|2024-11-26 19:13:00|181994.5|181864.5|182010.8|181880.8|182013.5|181883.5|181994.5|181864.5|8
1732648390000|2024-11-26 19:13:10|182008.1|181878.1|182037.4|181907.4|182039.1|181909.1|182008.1|181878.1|13
1732648400000|2024-11-26 19:13:20|182040|181910|182021.9|181891.9|182042.8|181912.8|182021.9|181891.9|10
1732648410000|2024-11-26 19:13:30|182024.4|181894.4|182028.4|181898.4|182039.1|181909.1|182024.4|181894.4|15
1732648420000|2024-11-26 19:13:40|182030.8|181900.8|182041.9|181911.9|182041.9|181911.9|182026.4|181896.4|9
1732648430000|2024-11-26 19:13:50|182043.4|181913.4|182039.4|181909.4|182044.9|181914.9|182039.4|181909.4|7
1732648440000|2024-11-26 19:14:00|182042.2|181912.2|182053.9|181923.9|182070.5|181940.5|182042.2|181912.2|17
1732648450000|2024-11-26 19:14:10|182051.2|181921.2|182042.4|181912.4|182051.2|181921.2|182037.7|181907.7|5
1732648460000|2024-11-26 19:14:20|182045.9|181915.9|182033.4|181903.4|182048.7|181918.7|182031.7|181901.7|8
1732648470000|2024-11-26 19:14:30|182030.9|181900.9|182009.9|181879.9|182030.9|181900.9|182002.2|181872.2|16
1732648480000|2024-11-26 19:14:40|182006.9|181876.9|181995.1|181865.1|182006.9|181876.9|181992.1|181862.1|5
1732648490000|2024-11-26 19:14:50|181997.4|181867.4|181998.6|181868.6|181998.6|181868.6|181994.5|181864.5|4
1732648500000|2024-11-26 19:15:00|181996|181866|182027.4|181897.4|182027.4|181897.4|181996|181866|13
1732648510000|2024-11-26 19:15:10|182029.8|181899.8|182037.1|181907.1|182037.1|181907.1|182023.1|181893.1|18
1732648520000|2024-11-26 19:15:20|182027|181897|182021|181891|182027|181897|182021|181891|2
1732648530000|2024-11-26 19:15:30|182017|181887|182002.8|181872.8|182020.3|181890.3|182002.8|181872.8|7
1732648540000|2024-11-26 19:15:40|181996.3|181866.3|182024|181894|182024|181894|181993.5|181863.5|9
1732648550000|2024-11-26 19:15:50|182026.6|181896.6|182039.5|181909.5|182043.8|181913.8|182023.3|181893.3|12
1732648560000|2024-11-26 19:16:00|182042|181912|182062.2|181932.2|182062.2|181932.2|182041.9|181911.9|8
1732648570000|2024-11-26 19:16:10|182062.7|181932.7|182074.2|181944.2|182074.2|181944.2|182051.6|181921.6|16
1732648580000|2024-11-26 19:16:20|182070.4|181940.4|182070.9|181940.9|182070.9|181940.9|182062.9|181932.9|6
1732648590000|2024-11-26 19:16:30|182069|181939|182063.5|181933.5|182069|181939|182063.5|181933.5|3
1732648600000|2024-11-26 19:16:40|182067.1|181937.1|182077.7|181947.7|182080.1|181950.1|182067.1|181937.1|14
1732648610000|2024-11-26 19:16:50|182079.4|181949.4|182057.9|181927.9|182079.4|181949.4|182057.9|181927.9|13
1732648620000|2024-11-26 19:17:00|182059.9|181929.9|182077|181947|182077|181947|182057.5|181927.5|7
1732648630000|2024-11-26 19:17:10|182074.3|181944.3|182069.2|181939.2|182075.4|181945.4|182069.2|181939.2|7
1732648640000|2024-11-26 19:17:20|182063.3|181933.3|182077.5|181947.5|182079|181949|182060|181930|10
1732648650000|2024-11-26 19:17:30|182074.5|181944.5|182067.6|181937.6|182074.5|181944.5|182059.6|181929.6|8
1732648660000|2024-11-26 19:17:40|182064.6|181934.6|182061.4|181931.4|182071.1|181941.1|182056.1|181926.1|10
1732648670000|2024-11-26 19:17:50|182058.9|181928.9|182068.1|181938.1|182068.1|181938.1|182056.3|181926.3|5
1732648680000|2024-11-26 19:18:00|182070.7|181940.7|182066.4|181936.4|182070.7|181940.7|182063.2|181933.2|6
1732648690000|2024-11-26 19:18:10|182066.9|181936.9|182078.1|181948.1|182083.3|181953.3|182056.4|181926.4|16
1732648700000|2024-11-26 19:18:20|182084.1|181954.1|182091.5|181961.5|182094.1|181964.1|182081.1|181951.1|11
1732648710000|2024-11-26 19:18:30|182093.8|181963.8|182103.4|181973.4|182103.4|181973.4|182093.8|181963.8|7
1732648720000|2024-11-26 19:18:40|182106|181976|182095.2|181965.2|182110.3|181980.3|182092.7|181962.7|7
1732648730000|2024-11-26 19:18:50|182095.7|181965.7|182098|181968|182098|181968|182090.5|181960.5|6
1732648740000|2024-11-26 19:19:00|182101.3|181971.3|182100.7|181970.7|182102.8|181972.8|182100.7|181970.7|3
1732648750000|2024-11-26 19:19:10|182097|181967|182068.1|181938.1|182097|181967|182068.1|181938.1|8
1732648760000|2024-11-26 19:19:20|182066.2|181936.2|182058.8|181928.8|182066.2|181936.2|182043.2|181913.2|9
1732648770000|2024-11-26 19:19:30|182054.7|181924.7|182070.7|181940.7|182071|181941|182049.2|181919.2|14
1732648780000|2024-11-26 19:19:40|182068.2|181938.2|182061.2|181931.2|182070.9|181940.9|182060.5|181930.5|10
1732648790000|2024-11-26 19:19:50|182057.9|181927.9|182056.3|181926.3|182060.9|181930.9|182052.6|181922.6|6
1732648800000|2024-11-26 19:20:00|182062.8|181932.8|182058.8|181928.8|182075.3|181945.3|182055.7|181925.7|16
1732648810000|2024-11-26 19:20:10|182056.3|181926.3|182061.9|181931.9|182066.3|181936.3|182053.8|181923.8|14
1732648820000|2024-11-26 19:20:20|182064.2|181934.2|182067.7|181937.7|182076.6|181946.6|182064.2|181934.2|10
1732648830000|2024-11-26 19:20:30|182066.9|181936.9|182066.6|181936.6|182068.7|181938.7|182063.8|181933.8|7
1732648840000|2024-11-26 19:20:40|182067.6|181937.6|182093.7|181963.7|182093.7|181963.7|182067.6|181937.6|8
1732648850000|2024-11-26 19:20:50|182090.9|181960.9|182098.7|181968.7|182099.4|181969.4|182090.9|181960.9|6
1732648860000|2024-11-26 19:21:00|182100.2|181970.2|182100.9|181970.9|182100.9|181970.9|182089.9|181959.9|8
1732648870000|2024-11-26 19:21:10|182098.1|181968.1|182096.8|181966.8|182099.3|181969.3|182093.5|181963.5|8
1732648880000|2024-11-26 19:21:20|182098.5|181968.5|182103.6|181973.6|182108.5|181978.5|182098.5|181968.5|6
1732648890000|2024-11-26 19:21:30|182100.9|181970.9|182100.6|181970.6|182102.6|181972.6|182098.8|181968.8|5
1732648900000|2024-11-26 19:21:40|182098.2|181968.2|182100.5|181970.5|182113.4|181983.4|182098.2|181968.2|9
1732648910000|2024-11-26 19:21:50|182091.3|181961.3|182091|181961|182091.5|181961.5|182082.6|181952.6|8
1732648920000|2024-11-26 19:22:00|182088|181958|182100.7|181970.7|182102.7|181972.7|182085.3|181955.3|12
1732648930000|2024-11-26 19:22:10|182098.4|181968.4|182087.1|181957.1|182098.4|181968.4|182084.2|181954.2|6
1732648940000|2024-11-26 19:22:20|182084.6|181954.6|182098.8|181968.8|182098.8|181968.8|182078.8|181948.8|10
1732648950000|2024-11-26 19:22:30|182100.8|181970.8|182103.8|181973.8|182104.8|181974.8|182100.3|181970.3|5
1732648960000|2024-11-26 19:22:40|182106.3|181976.3|182103.6|181973.6|182108.6|181978.6|182101.6|181971.6|9
1732648970000|2024-11-26 19:22:50|182105.9|181975.9|182099.1|181969.1|182105.9|181975.9|182099.1|181969.1|6
1732648980000|2024-11-26 19:23:00|182100.5|181970.5|182100.7|181970.7|182109.7|181979.7|182100.5|181970.5|7
1732648990000|2024-11-26 19:23:10|182098.2|181968.2|182095.6|181965.6|182098.2|181968.2|182093.1|181963.1|3
1732649000000|2024-11-26 19:23:20|182097.3|181967.3|182114.6|181984.6|182115.1|181985.1|182097.3|181967.3|9
1732649010000|2024-11-26 19:23:30|182113.1|181983.1|182109.5|181979.5|182117.2|181987.2|182109.3|181979.3|9
1732649020000|2024-11-26 19:23:40|182111.1|181981.1|182098.9|181968.9|182111.1|181981.1|182098.9|181968.9|7
1732649030000|2024-11-26 19:23:50|182094.9|181964.9|182103.9|181973.9|182107.8|181977.8|182094.9|181964.9|11
1732649040000|2024-11-26 19:24:00|182105.3|181975.3|182108|181978|182108|181978|182105.3|181975.3|4
1732649050000|2024-11-26 19:24:10|182111.7|181981.7|182113.6|181983.6|182115.3|181985.3|182111.7|181981.7|4
1732649060000|2024-11-26 19:24:20|182125.2|181995.2|182121.3|181991.3|182125.2|181995.2|182119|181989|6
1732649070000|2024-11-26 19:24:30|182118|181988|182117.5|181987.5|182123.3|181993.3|182115.6|181985.6|12
1732649080000|2024-11-26 19:24:40|182113.7|181983.7|182120.5|181990.5|182120.5|181990.5|182113.7|181983.7|3
1732649090000|2024-11-26 19:24:50|182122.5|181992.5|182119.2|181989.2|182122.5|181992.5|182116.8|181986.8|7
1732649100000|2024-11-26 19:25:00|182117.5|181987.5|182109|181979|182117.5|181987.5|182101.3|181971.3|10
1732649110000|2024-11-26 19:25:10|182106.2|181976.2|182098.3|181968.3|182106.2|181976.2|182095.3|181965.3|4
1732649120000|2024-11-26 19:25:20|182095.4|181965.4|182097.2|181967.2|182099|181969|182091.3|181961.3|6
1732649130000|2024-11-26 19:25:30|182095.6|181965.6|182110.7|181980.7|182110.7|181980.7|182094.8|181964.8|8
1732649140000|2024-11-26 19:25:40|182113.5|181983.5|182111.1|181981.1|182116.1|181986.1|182108.6|181978.6|6
1732649150000|2024-11-26 19:25:50|182113.6|181983.6|182114.4|181984.4|182116.2|181986.2|182112|181982|5
1732649160000|2024-11-26 19:26:00|182108.2|181978.2|182079.5|181949.5|182108.2|181978.2|182076.6|181946.6|15
1732649170000|2024-11-26 19:26:10|182077.6|181947.6|182086.1|181956.1|182089.1|181959.1|182077.6|181947.6|9
1732649180000|2024-11-26 19:26:20|182083.3|181953.3|182079.1|181949.1|182083.3|181953.3|182079.1|181949.1|5
1732649190000|2024-11-26 19:26:30|182081.7|181951.7|182094.3|181964.3|182094.3|181964.3|182081.7|181951.7|8
1732649200000|2024-11-26 19:26:40|182097.6|181967.6|182082.2|181952.2|182099.8|181969.8|182082.2|181952.2|9
1732649210000|2024-11-26 19:26:50|182079.2|181949.2|182069.5|181939.5|182081.6|181951.6|182069.5|181939.5|10
1732649220000|2024-11-26 19:27:00|182066.4|181936.4|182072.9|181942.9|182072.9|181942.9|182061.1|181931.1|8
1732649230000|2024-11-26 19:27:10|182075.7|181945.7|182109.3|181979.3|182109.3|181979.3|182075.7|181945.7|14
1732649240000|2024-11-26 19:27:20|182114.8|181984.8|182135.9|182005.9|182136.3|182006.3|182109.1|181979.1|13
1732649250000|2024-11-26 19:27:30|182129.1|181999.1|182123.8|181993.8|182129.1|181999.1|182117.3|181987.3|10
1732649260000|2024-11-26 19:27:40|182133.7|182003.7|182144.7|182014.7|182144.7|182014.7|182133.7|182003.7|6
1732649270000|2024-11-26 19:27:50|182143.2|182013.2|182146.9|182016.9|182147.2|182017.2|182140.5|182010.5|6
1732649280000|2024-11-26 19:28:00|182148.7|182018.7|182146.5|182016.5|182156|182026|182146.4|182016.4|12
1732649290000|2024-11-26 19:28:10|182143.5|182013.5|182138.2|182008.2|182143.5|182013.5|182137.4|182007.4|3
1732649300000|2024-11-26 19:28:20|182136|182006|182112.4|181982.4|182136|182006|182112.4|181982.4|10
1732649310000|2024-11-26 19:28:30|182115|181985|182102.9|181972.9|182120|181990|182095|181965|9
1732649320000|2024-11-26 19:28:40|182097.7|181967.7|182095.8|181965.8|182100.8|181970.8|182090.1|181960.1|14
1732649330000|2024-11-26 19:28:50|182098.2|181968.2|182099.7|181969.7|182100.2|181970.2|182095.2|181965.2|5
1732649340000|2024-11-26 19:29:00|182097.5|181967.5|182099.8|181969.8|182103|181973|182097.5|181967.5|6
1732649350000|2024-11-26 19:29:10|182102.4|181972.4|182103.8|181973.8|182103.8|181973.8|182102.4|181972.4|2
1732649360000|2024-11-26 19:29:20|182108.8|181978.8|182098.4|181968.4|182108.8|181978.8|182098.4|181968.4|7
1732649370000|2024-11-26 19:29:30|182093.3|181963.3|182095.7|181965.7|182095.7|181965.7|182091|181961|4
1732649380000|2024-11-26 19:29:40|182097.7|181967.7|182103.3|181973.3|182103.3|181973.3|182097.7|181967.7|6
1732649390000|2024-11-26 19:29:50|182109.8|181979.8|182115.9|181985.9|182118.7|181988.7|182107.3|181977.3|5
1732649400000|2024-11-26 19:30:00|182118.7|181988.7|182133.8|182003.8|182140|182010|182117.7|181987.7|18
1732649410000|2024-11-26 19:30:10|182129.8|181999.8|182130.1|182000.1|182130.1|182000.1|182126.1|181996.1|6
1732649420000|2024-11-26 19:30:20|182132.3|182002.3|182151.9|182021.9|182151.9|182021.9|182132.3|182002.3|6
1732649430000|2024-11-26 19:30:30|182154.5|182024.5|182157|182027|182157|182027|182154.5|182024.5|2
1732649440000|2024-11-26 19:30:40|182154.2|182024.2|182166|182036|182166|182036|182147.1|182017.1|11
1732649450000|2024-11-26 19:30:50|182164.2|182034.2|182154.5|182024.5|182164.2|182034.2|182152|182022|9
1732649460000|2024-11-26 19:31:00|182155.9|182025.9|182149.2|182019.2|182157.5|182027.5|182149.2|182019.2|6
1732649470000|2024-11-26 19:31:10|182151.9|182021.9|182160|182030|182160.5|182030.5|182151.9|182021.9|6
1732649480000|2024-11-26 19:31:20|182162.7|182032.7|182157.2|182027.2|182162.7|182032.7|182155.9|182025.9|7
1732649490000|2024-11-26 19:31:30|182159.4|182029.4|182141.3|182011.3|182159.4|182029.4|182141.3|182011.3|5
1732649500000|2024-11-26 19:31:40|182140.1|182010.1|182103.1|181973.1|182140.1|182010.1|182098.2|181968.2|20
1732649510000|2024-11-26 19:31:50|182106.9|181976.9|182102.6|181972.6|182109.1|181979.1|182100.5|181970.5|7
1732649520000|2024-11-26 19:32:00|182105.2|181975.2|182120.8|181990.8|182120.8|181990.8|182100|181970|10
1732649530000|2024-11-26 19:32:10|182118|181988|182143.3|182013.3|182143.3|182013.3|182118|181988|13
1732649540000|2024-11-26 19:32:20|182141.6|182011.6|182150.7|182020.7|182152.2|182022.2|182139|182009|9
1732649550000|2024-11-26 19:32:30|182148.2|182018.2|182143.3|182013.3|182148.2|182018.2|182143.3|182013.3|3
1732649560000|2024-11-26 19:32:40|182147.6|182017.6|182142.5|182012.5|182153.2|182023.2|182141.8|182011.8|13
1732649570000|2024-11-26 19:32:50|182138.9|182008.9|182141.7|182011.7|182142.6|182012.6|182138.9|182008.9|7
1732649580000|2024-11-26 19:33:00|182138.2|182008.2|182136|182006|182139|182009|182135.5|182005.5|4
1732649590000|2024-11-26 19:33:10|182130.6|182000.6|182135.3|182005.3|182135.3|182005.3|182130.6|182000.6|3
1732649600000|2024-11-26 19:33:20|182138.3|182008.3|182136.8|182006.8|182141|182011|182135.9|182005.9|7
1732649610000|2024-11-26 19:33:30|182134.3|182004.3|182116.4|181986.4|182134.3|182004.3|182113.6|181983.6|6
1732649620000|2024-11-26 19:33:40|182113.6|181983.6|182093.9|181963.9|182113.6|181983.6|182091.2|181961.2|9
1732649630000|2024-11-26 19:33:50|182086.2|181956.2|182077.5|181947.5|182088.7|181958.7|182077.5|181947.5|7
1732649640000|2024-11-26 19:34:00|182072.1|181942.1|182065.9|181935.9|182077.2|181947.2|182065.9|181935.9|11
1732649650000|2024-11-26 19:34:10|182068.1|181938.1|182057.2|181927.2|182070.3|181940.3|182050.4|181920.4|9
1732649660000|2024-11-26 19:34:20|182064.4|181934.4|182068.7|181938.7|182068.7|181938.7|182061.7|181931.7|5
1732649670000|2024-11-26 19:34:30|182071.2|181941.2|182074.2|181944.2|182074.2|181944.2|182071.2|181941.2|2
1732649680000|2024-11-26 19:34:40|182076.9|181946.9|182082.1|181952.1|182082.1|181952.1|182073|181943|6
1732649690000|2024-11-26 19:34:50|182084.2|181954.2|182086.5|181956.5|182086.5|181956.5|182084.2|181954.2|2
1732649700000|2024-11-26 19:35:00|182089|181959|182071.9|181941.9|182091.7|181961.7|182070.7|181940.7|7
1732649710000|2024-11-26 19:35:10|182074.5|181944.5|182095.1|181965.1|182095.1|181965.1|182074.5|181944.5|8
1732649720000|2024-11-26 19:35:20|182097.7|181967.7|182097.6|181967.6|182099.6|181969.6|182097.6|181967.6|3
1732649730000|2024-11-26 19:35:30|182099.9|181969.9|182107.2|181977.2|182107.2|181977.2|182099.9|181969.9|3
1732649740000|2024-11-26 19:35:40|182113.9|181983.9|182104|181974|182113.9|181983.9|182101.5|181971.5|6
1732649750000|2024-11-26 19:35:50|182101.5|181971.5|182109.6|181979.6|182112|181982|182101.5|181971.5|5
1732649760000|2024-11-26 19:36:00|182104.3|181974.3|182109.5|181979.5|182109.5|181979.5|182104.3|181974.3|4
1732649770000|2024-11-26 19:36:10|182107.9|181977.9|182090.4|181960.4|182107.9|181977.9|182086.4|181956.4|9
1732649780000|2024-11-26 19:36:20|182093.1|181963.1|182082.8|181952.8|182093.1|181963.1|182082.8|181952.8|6
1732649790000|2024-11-26 19:36:30|182086.6|181956.6|182089.6|181959.6|182089.6|181959.6|182084.9|181954.9|4
1732649800000|2024-11-26 19:36:40|182092.5|181962.5|182092.4|181962.4|182101.5|181971.5|182090|181960|5
1732649810000|2024-11-26 19:36:50|182091|181961|182094.9|181964.9|182094.9|181964.9|182091|181961|3
1732649820000|2024-11-26 19:37:00|182096.3|181966.3|182094.8|181964.8|182104.1|181974.1|182092.2|181962.2|7
1732649830000|2024-11-26 19:37:10|182100.9|181970.9|182103.1|181973.1|182103.1|181973.1|182095.7|181965.7|4
1732649840000|2024-11-26 19:37:20|182105.7|181975.7|182105.2|181975.2|182109.7|181979.7|182105.2|181975.2|6
1732649850000|2024-11-26 19:37:30|182101.2|181971.2|182094.7|181964.7|182104.7|181974.7|182094.7|181964.7|4
1732649860000|2024-11-26 19:37:40|182091.2|181961.2|182090|181960|182091.2|181961.2|182085.9|181955.9|4
1732649870000|2024-11-26 19:37:50|182078.2|181948.2|182072.1|181942.1|182078.2|181948.2|182072.1|181942.1|5
1732649880000|2024-11-26 19:38:00|182068.6|181938.6|182073.1|181943.1|182073.2|181943.2|182060.9|181930.9|11
1732649890000|2024-11-26 19:38:10|182070.6|181940.6|182068.8|181938.8|182070.6|181940.6|182068.8|181938.8|2
1732649900000|2024-11-26 19:38:20|182066.8|181936.8|182061|181931|182069.2|181939.2|182061|181931|6
1732649910000|2024-11-26 19:38:30|182058.3|181928.3|182052.2|181922.2|182058.3|181928.3|182047.8|181917.8|8
1732649920000|2024-11-26 19:38:40|182049.5|181919.5|182043.1|181913.1|182049.5|181919.5|182040.4|181910.4|5
1732649930000|2024-11-26 19:38:50|182041.2|181911.2|182038.4|181908.4|182047.9|181917.9|182035.7|181905.7|8
1732649940000|2024-11-26 19:39:00|182035.6|181905.6|182018.2|181888.2|182035.6|181905.6|182012.5|181882.5|12
1732649950000|2024-11-26 19:39:10|182019.7|181889.7|182017.5|181887.5|182024.4|181894.4|182014.3|181884.3|7
1732649960000|2024-11-26 19:39:20|182014.5|181884.5|182012|181882|182017.7|181887.7|182011|181881|10
1732649970000|2024-11-26 19:39:30|182008.3|181878.3|182009.5|181879.5|182011|181881|182008.3|181878.3|3
1732649980000|2024-11-26 19:39:40|182011.5|181881.5|182032|181902|182045.9|181915.9|182011.5|181881.5|9
1732649990000|2024-11-26 19:39:50|182024.9|181894.9|182024.9|181894.9|182024.9|181894.9|182024.9|181894.9|1
1732650000000|2024-11-26 19:40:00|182019.6|181889.6|182017.8|181887.8|182020.3|181890.3|182015.3|181885.3|6
1732650010000|2024-11-26 19:40:10|182016.1|181886.1|182014.5|181884.5|182016.1|181886.1|182014.5|181884.5|2
1732650020000|2024-11-26 19:40:20|182018.8|181888.8|182012.6|181882.6|182021.3|181891.3|182012.6|181882.6|5
1732650030000|2024-11-26 19:40:30|182010.1|181880.1|182002|181872|182010.1|181880.1|182002|181872|3
1732650040000|2024-11-26 19:40:40|182004.5|181874.5|182014.7|181884.7|182017.4|181887.4|182004.5|181874.5|10
1732650050000|2024-11-26 19:40:50|182016.2|181886.2|182010.7|181880.7|182016.2|181886.2|182010.7|181880.7|3
1732650060000|2024-11-26 19:41:00|182013.2|181883.2|182019.7|181889.7|182019.7|181889.7|182013.2|181883.2|2
1732650080000|2024-11-26 19:41:20|182017.1|181887.1|182017.1|181887.1|182017.1|181887.1|182017.1|181887.1|1
1732650090000|2024-11-26 19:41:30|182019.1|181889.1|182013.1|181883.1|182019.1|181889.1|182013.1|181883.1|3
1732650100000|2024-11-26 19:41:40|182010.5|181880.5|182021.8|181891.8|182021.8|181891.8|182010.5|181880.5|5
1732650110000|2024-11-26 19:41:50|182024.3|181894.3|182043.9|181913.9|182046.2|181916.2|182024.3|181894.3|16
1732650120000|2024-11-26 19:42:00|182042.7|181912.7|182033.5|181903.5|182042.7|181912.7|182030.4|181900.4|9
1732650130000|2024-11-26 19:42:10|182030.5|181900.5|182014.8|181884.8|182038|181908|182014.8|181884.8|10
1732650140000|2024-11-26 19:42:20|182013|181883|182014.9|181884.9|182017.6|181887.6|182010.3|181880.3|6
1732650150000|2024-11-26 19:42:30|182013.2|181883.2|182013.7|181883.7|182013.7|181883.7|182011.2|181881.2|3
1732650160000|2024-11-26 19:42:40|182016.1|181886.1|182023.5|181893.5|182023.5|181893.5|182016.1|181886.1|4
1732650170000|2024-11-26 19:42:50|182021|181891|182019.5|181889.5|182021.9|181891.9|182018.5|181888.5|4
1732650180000|2024-11-26 19:43:00|182014.8|181884.8|181989.1|181859.1|182014.8|181884.8|181984.7|181854.7|12
1732650190000|2024-11-26 19:43:10|181986.2|181856.2|181983.5|181853.5|181986.2|181856.2|181983.5|181853.5|2
1732650200000|2024-11-26 19:43:20|181981.2|181851.2|182014.8|181884.8|182014.8|181884.8|181981.2|181851.2|13
1732650210000|2024-11-26 19:43:30|182017.6|181887.6|182012.9|181882.9|182017.6|181887.6|182012.9|181882.9|4
1732650220000|2024-11-26 19:43:40|182015.1|181885.1|182017|181887|182018.2|181888.2|182015.1|181885.1|4
1732650230000|2024-11-26 19:43:50|182018.5|181888.5|182001.5|181871.5|182018.5|181888.5|182001.5|181871.5|8
1732650240000|2024-11-26 19:44:00|181999.2|181869.2|182010.1|181880.1|182010.1|181880.1|181997.9|181867.9|5
1732650250000|2024-11-26 19:44:10|182012.9|181882.9|182012.7|181882.7|182014.9|181884.9|182012.2|181882.2|4
1732650260000|2024-11-26 19:44:20|182013|181883|182020|181890|182024.1|181894.1|182013|181883|8
1732650270000|2024-11-26 19:44:30|182018|181888|182013.5|181883.5|182018|181888|182013.5|181883.5|3
1732650280000|2024-11-26 19:44:40|182011.8|181881.8|182009.3|181879.3|182011.8|181881.8|182009.3|181879.3|2
1732650290000|2024-11-26 19:44:50|182006.3|181876.3|182008.4|181878.4|182009.2|181879.2|182005.1|181875.1|6
1732650300000|2024-11-26 19:45:00|182006.1|181876.1|182007.1|181877.1|182011.9|181881.9|182006.1|181876.1|6
1732650310000|2024-11-26 19:45:10|182014.8|181884.8|181991.4|181861.4|182014.8|181884.8|181987.6|181857.6|11
1732650320000|2024-11-26 19:45:20|181993.1|181863.1|182001|181871|182004.6|181874.6|181993.1|181863.1|7
1732650330000|2024-11-26 19:45:30|181998.3|181868.3|181996|181866|181998.3|181868.3|181993|181863|3
1732650340000|2024-11-26 19:45:40|181994.2|181864.2|181972.4|181842.4|181994.2|181864.2|181968|181838|12
1732650350000|2024-11-26 19:45:50|181975.3|181845.3|181981.9|181851.9|181981.9|181851.9|181969.3|181839.3|12
1732650360000|2024-11-26 19:46:00|181984.9|181854.9|181998.7|181868.7|181998.7|181868.7|181984.9|181854.9|8
1732650370000|2024-11-26 19:46:10|182001.1|181871.1|182007.9|181877.9|182007.9|181877.9|182000.4|181870.4|6
1732650380000|2024-11-26 19:46:20|182010.1|181880.1|181994.9|181864.9|182010.1|181880.1|181992.4|181862.4|11
1732650390000|2024-11-26 19:46:30|181989.3|181859.3|181990.5|181860.5|181991.7|181861.7|181988|181858|5
1732650400000|2024-11-26 19:46:40|181993.7|181863.7|181993.7|181863.7|181993.7|181863.7|181993.7|181863.7|1
1732650410000|2024-11-26 19:46:50|181996|181866|181991.2|181861.2|181996|181866|181990.9|181860.9|4
1732650420000|2024-11-26 19:47:00|181988.5|181858.5|181976.4|181846.4|181988.5|181858.5|181976.1|181846.1|10
1732650440000|2024-11-26 19:47:20|181981.6|181851.6|181987.3|181857.3|181987.3|181857.3|181978.5|181848.5|10
1732650450000|2024-11-26 19:47:30|181984.8|181854.8|181979.8|181849.8|181984.8|181854.8|181979.3|181849.3|7
1732650460000|2024-11-26 19:47:40|181981|181851|181981.9|181851.9|181984.2|181854.2|181974.1|181844.1|10
1732650470000|2024-11-26 19:47:50|181979.2|181849.2|181977.6|181847.6|181981.5|181851.5|181977.6|181847.6|5
1732650480000|2024-11-26 19:48:00|181979.7|181849.7|181986.1|181856.1|181986.8|181856.8|181979.7|181849.7|5
1732650490000|2024-11-26 19:48:10|181988.9|181858.9|181983.6|181853.6|181988.9|181858.9|181983.6|181853.6|3
1732650500000|2024-11-26 19:48:20|181983.4|181853.4|181991.9|181861.9|181991.9|181861.9|181983.4|181853.4|4
1732650510000|2024-11-26 19:48:30|181994.2|181864.2|181991.6|181861.6|181995.7|181865.7|181985|181855|9
1732650520000|2024-11-26 19:48:40|181988.9|181858.9|181982.2|181852.2|181988.9|181858.9|181982.2|181852.2|2
1732650530000|2024-11-26 19:48:50|181982.4|181852.4|181977.9|181847.9|181982.4|181852.4|181973.8|181843.8|5
1732650540000|2024-11-26 19:49:00|181977.8|181847.8|181978.4|181848.4|181982.5|181852.5|181975.4|181845.4|12
1732650550000|2024-11-26 19:49:10|181975|181845|181975|181845|181978|181848|181975|181845|3
1732650560000|2024-11-26 19:49:20|181973|181843|181971.9|181841.9|181979.1|181849.1|181970|181840|11
1732650570000|2024-11-26 19:49:30|181971.7|181841.7|181972.5|181842.5|181976.4|181846.4|181970|181840|7
1732650580000|2024-11-26 19:49:40|181965.8|181835.8|181957.4|181827.4|181965.8|181835.8|181937.7|181807.7|8
1732650590000|2024-11-26 19:49:50|181959.4|181829.4|181947.3|181817.3|181960.4|181830.4|181947.3|181817.3|9
1732650600000|2024-11-26 19:50:00|181945.2|181815.2|181934.9|181804.9|181945.2|181815.2|181934.9|181804.9|11
1732650610000|2024-11-26 19:50:10|181937.1|181807.1|181936.7|181806.7|181937.1|181807.1|181933.9|181803.9|5
1732650620000|2024-11-26 19:50:20|181934.5|181804.5|181934.1|181804.1|181934.5|181804.5|181934.1|181804.1|2
1732650630000|2024-11-26 19:50:30|181931.2|181801.2|181935.2|181805.2|181935.2|181805.2|181928.9|181798.9|4
1732650640000|2024-11-26 19:50:40|181937.8|181807.8|181945.2|181815.2|181945.2|181815.2|181933.1|181803.1|13
1732650650000|2024-11-26 19:50:50|181948.9|181818.9|181961.1|181831.1|181965.6|181835.6|181948.9|181818.9|11
1732650660000|2024-11-26 19:51:00|181958.7|181828.7|181952.6|181822.6|181962.5|181832.5|181952.6|181822.6|7
1732650670000|2024-11-26 19:51:10|181950.4|181820.4|181946.9|181816.9|181950.4|181820.4|181946.4|181816.4|3
1732650680000|2024-11-26 19:51:20|181943.7|181813.7|181927.7|181797.7|181943.7|181813.7|181927.7|181797.7|7
1732650690000|2024-11-26 19:51:30|181924.8|181794.8|181921.6|181791.6|181925.5|181795.5|181920.1|181790.1|9
1732650700000|2024-11-26 19:51:40|181917.9|181787.9|181921.4|181791.4|181921.4|181791.4|181915.8|181785.8|6
1732650710000|2024-11-26 19:51:50|181924.1|181794.1|181923.5|181793.5|181933.7|181803.7|181923.5|181793.5|10
1732650720000|2024-11-26 19:52:00|181920.4|181790.4|181914.9|181784.9|181922.5|181792.5|181914.9|181784.9|5
1732650730000|2024-11-26 19:52:10|181913.5|181783.5|181912.2|181782.2|181917.5|181787.5|181912.2|181782.2|7
1732650740000|2024-11-26 19:52:20|181915.5|181785.5|181915.5|181785.5|181915.5|181785.5|181915.5|181785.5|1
1732650750000|2024-11-26 19:52:30|181918.5|181788.5|181923.5|181793.5|181923.5|181793.5|181918.5|181788.5|3
1732650760000|2024-11-26 19:52:40|181928.3|181798.3|181935.2|181805.2|181937.9|181807.9|181928.3|181798.3|5
1732650770000|2024-11-26 19:52:50|181929.5|181799.5|181919.1|181789.1|181929.5|181799.5|181917.2|181787.2|4
1732650780000|2024-11-26 19:53:00|181917.1|181787.1|181917.1|181787.1|181917.1|181787.1|181917.1|181787.1|1
1732650790000|2024-11-26 19:53:10|181919.4|181789.4|181915.5|181785.5|181923.8|181793.8|181915.5|181785.5|7
1732650800000|2024-11-26 19:53:20|181911.8|181781.8|181912.9|181782.9|181915.1|181785.1|181909.9|181779.9|9
1732650810000|2024-11-26 19:53:30|181910.9|181780.9|181903.4|181773.4|181910.9|181780.9|181900.3|181770.3|11
1732650820000|2024-11-26 19:53:40|181901.7|181771.7|181898|181768|181904.9|181774.9|181898|181768|13
1732650830000|2024-11-26 19:53:50|181900.8|181770.8|181901.8|181771.8|181904.9|181774.9|181898.9|181768.9|6
1732650840000|2024-11-26 19:54:00|181897.8|181767.8|181908|181778|181908|181778|181895.8|181765.8|6
1732650850000|2024-11-26 19:54:10|181905.7|181775.7|181903|181773|181909.7|181779.7|181903|181773|6
1732650860000|2024-11-26 19:54:20|181901.3|181771.3|181899.4|181769.4|181903.3|181773.3|181899.4|181769.4|6
1732650870000|2024-11-26 19:54:30|181902.4|181772.4|181909.5|181779.5|181909.5|181779.5|181897.9|181767.9|6
1732650880000|2024-11-26 19:54:40|181908.8|181778.8|181917.6|181787.6|181919.4|181789.4|181908.8|181778.8|5
1732650890000|2024-11-26 19:54:50|181921.1|181791.1|181921.3|181791.3|181921.3|181791.3|181918|181788|5
1732650900000|2024-11-26 19:55:00|181918.2|181788.2|181893.1|181763.1|181918.2|181788.2|181885.4|181755.4|13
1732650910000|2024-11-26 19:55:10|181896.4|181766.4|181887.6|181757.6|181899.6|181769.6|181883.3|181753.3|14
1732650920000|2024-11-26 19:55:20|181889.3|181759.3|181893.4|181763.4|181894.8|181764.8|181885.1|181755.1|12
1732650930000|2024-11-26 19:55:30|181891.1|181761.1|181898.4|181768.4|181900.7|181770.7|181883.8|181753.8|10
1732650940000|2024-11-26 19:55:40|181896.6|181766.6|181901.8|181771.8|181901.8|181771.8|181889.7|181759.7|8
1732650950000|2024-11-26 19:55:50|181898.9|181768.9|181898|181768|181907.6|181777.6|181895.3|181765.3|13
1732650960000|2024-11-26 19:56:00|181905.7|181775.7|181929.5|181799.5|181932.1|181802.1|181905.7|181775.7|12
1732650970000|2024-11-26 19:56:10|181936.3|181806.3|181942.6|181812.6|181942.6|181812.6|181934.4|181804.4|6
1732650980000|2024-11-26 19:56:20|181937.5|181807.5|181930.7|181800.7|181937.5|181807.5|181930.7|181800.7|2
1732650990000|2024-11-26 19:56:30|181932.7|181802.7|181963.4|181833.4|181963.4|181833.4|181932.7|181802.7|13
1732651000000|2024-11-26 19:56:40|181960.3|181830.3|181962.1|181832.1|181962.1|181832.1|181953.4|181823.4|7
1732651010000|2024-11-26 19:56:50|181959.8|181829.8|181944.6|181814.6|181959.8|181829.8|181935.7|181805.7|12
1732651020000|2024-11-26 19:57:00|181942.1|181812.1|181935.5|181805.5|181942.1|181812.1|181933|181803|6
1732651030000|2024-11-26 19:57:10|181933|181803|181917.7|181787.7|181936.7|181806.7|181917.7|181787.7|10
1732651040000|2024-11-26 19:57:20|181921.2|181791.2|181917.7|181787.7|181921.2|181791.2|181917.7|181787.7|4
1732651050000|2024-11-26 19:57:30|181914.2|181784.2|181914.2|181784.2|181917|181787|181909.9|181779.9|7
1732651060000|2024-11-26 19:57:40|181911.5|181781.5|181913.9|181783.9|181913.9|181783.9|181911.5|181781.5|2
1732651070000|2024-11-26 19:57:50|181911.5|181781.5|181920.6|181790.6|181920.6|181790.6|181911.5|181781.5|5
1732651080000|2024-11-26 19:58:00|181919|181789|181915.6|181785.6|181919|181789|181898|181768|7
1732651090000|2024-11-26 19:58:10|181917.2|181787.2|181921.8|181791.8|181921.8|181791.8|181908|181778|10
1732651100000|2024-11-26 19:58:20|181922.9|181792.9|181930.4|181800.4|181930.4|181800.4|181919|181789|11
1732651110000|2024-11-26 19:58:30|181927.4|181797.4|181926.8|181796.8|181927.4|181797.4|181925.1|181795.1|5
1732651120000|2024-11-26 19:58:40|181921.3|181791.3|181920.3|181790.3|181922|181792|181919.3|181789.3|6
1732651140000|2024-11-26 19:59:00|181918.4|181788.4|181913.8|181783.8|181918.4|181788.4|181913.8|181783.8|3
1732651150000|2024-11-26 19:59:10|181916.1|181786.1|181916.5|181786.5|181916.5|181786.5|181913.9|181783.9|3
1732651160000|2024-11-26 19:59:20|181918.4|181788.4|181928.3|181798.3|181928.3|181798.3|181918.4|181788.4|7
1732651170000|2024-11-26 19:59:30|181928.7|181798.7|181931.3|181801.3|181931.3|181801.3|181917.1|181787.1|16
1732651180000|2024-11-26 19:59:40|181925.9|181795.9|181924.3|181794.3|181926.6|181796.6|181920.9|181790.9|7
1732651190000|2024-11-26 19:59:50|181927|181797|181942.4|181812.4|181945.7|181815.7|181927|181797|9
1732651200000|2024-11-26 20:00:00|181944.8|181814.8|181939.9|181809.9|181950.4|181820.4|181939.9|181809.9|5
1732651210000|2024-11-26 20:00:10|181938.2|181808.2|181942.1|181812.1|181942.1|181812.1|181938.2|181808.2|5
1732651220000|2024-11-26 20:00:20|181939.8|181809.8|181943.6|181813.6|181944.9|181814.9|181939.8|181809.8|5
1732651230000|2024-11-26 20:00:30|181939.4|181809.4|181935.8|181805.8|181939.4|181809.4|181930.6|181800.6|4
1732651240000|2024-11-26 20:00:40|181934|181804|181931.5|181801.5|181936|181806|181929.8|181799.8|10
1732651250000|2024-11-26 20:00:50|181933.6|181803.6|181933.9|181803.9|181938.4|181808.4|181933.6|181803.6|4
1732651260000|2024-11-26 20:01:00|181934.3|181804.3|181928.7|181798.7|181939.1|181809.1|181921.9|181791.9|12
1732651270000|2024-11-26 20:01:10|181925.2|181795.2|181920.9|181790.9|181925.2|181795.2|181917.9|181787.9|9
1732651280000|2024-11-26 20:01:20|181921.9|181791.9|181922.2|181792.2|181933.2|181803.2|181921.9|181791.9|10
1732651290000|2024-11-26 20:01:30|181919.6|181789.6|181919.6|181789.6|181919.6|181789.6|181919.6|181789.6|1
1732651300000|2024-11-26 20:01:40|181916.5|181786.5|181920.1|181790.1|181920.1|181790.1|181910|181780|8
1732651310000|2024-11-26 20:01:50|181918.1|181788.1|181918.1|181788.1|181918.1|181788.1|181918.1|181788.1|1
1732651320000|2024-11-26 20:02:00|181920.3|181790.3|181920.1|181790.1|181920.3|181790.3|181917.6|181787.6|5
1732651330000|2024-11-26 20:02:10|181917.8|181787.8|181919.2|181789.2|181919.8|181789.8|181917.8|181787.8|4
1732651340000|2024-11-26 20:02:20|181921.2|181791.2|181940.8|181810.8|181944.2|181814.2|181921.2|181791.2|9
1732651350000|2024-11-26 20:02:30|181934.5|181804.5|181940.3|181810.3|181940.3|181810.3|181932.6|181802.6|6
1732651360000|2024-11-26 20:02:40|181938|181808|181939.4|181809.4|181939.4|181809.4|181934.9|181804.9|5
1732651370000|2024-11-26 20:02:50|181936.9|181806.9|181919.3|181789.3|181936.9|181806.9|181918|181788|10
1732651380000|2024-11-26 20:03:00|181921.8|181791.8|181931.1|181801.1|181931.1|181801.1|181921.8|181791.8|5
1732651390000|2024-11-26 20:03:10|181940.3|181810.3|181941.8|181811.8|181941.8|181811.8|181940.3|181810.3|2
1732651400000|2024-11-26 20:03:20|181940.9|181810.9|181919|181789|181944.2|181814.2|181919|181789|9
1732651410000|2024-11-26 20:03:30|181921|181791|181916.9|181786.9|181925.5|181795.5|181916.9|181786.9|5
1732651420000|2024-11-26 20:03:40|181918.9|181788.9|181912.7|181782.7|181918.9|181788.9|181911.2|181781.2|5
1732651430000|2024-11-26 20:03:50|181909.9|181779.9|181899.4|181769.4|181912.4|181782.4|181899.2|181769.2|5
1732651440000|2024-11-26 20:04:00|181901.4|181771.4|181900.8|181770.8|181901.4|181771.4|181899.4|181769.4|3
1732651450000|2024-11-26 20:04:10|181898.8|181768.8|181901.8|181771.8|181901.8|181771.8|181898.8|181768.8|3
1732651460000|2024-11-26 20:04:20|181906.9|181776.9|181904.6|181774.6|181906.9|181776.9|181900.2|181770.2|5
1732651470000|2024-11-26 20:04:30|181906.4|181776.4|181906.4|181776.4|181906.4|181776.4|181906.4|181776.4|1
1732651480000|2024-11-26 20:04:40|181908.9|181778.9|181924.4|181794.4|181924.4|181794.4|181908.9|181778.9|8
1732651490000|2024-11-26 20:04:50|181921.7|181791.7|181939.9|181809.9|181939.9|181809.9|181919.3|181789.3|10
1732651500000|2024-11-26 20:05:00|181942.8|181812.8|181925.4|181795.4|181944.3|181814.3|181925.4|181795.4|8
1732651510000|2024-11-26 20:05:10|181927.7|181797.7|181936.7|181806.7|181942.1|181812.1|181927.7|181797.7|11
1732651520000|2024-11-26 20:05:20|181934.6|181804.6|181939.6|181809.6|181939.6|181809.6|181934.6|181804.6|3
1732651530000|2024-11-26 20:05:30|181937.2|181807.2|181937.2|181807.2|181937.2|181807.2|181937.2|181807.2|1
1732651540000|2024-11-26 20:05:40|181930|181800|181933|181803|181935.2|181805.2|181930|181800|5
1732651550000|2024-11-26 20:05:50|181935.7|181805.7|181935.7|181805.7|181935.7|181805.7|181933.5|181803.5|3
1732651560000|2024-11-26 20:06:00|181938.3|181808.3|181938|181808|181938.3|181808.3|181935.7|181805.7|3
1732651570000|2024-11-26 20:06:10|181941.6|181811.6|181937.6|181807.6|181941.7|181811.7|181937.6|181807.6|4
1732651580000|2024-11-26 20:06:20|181925.2|181795.2|181922.9|181792.9|181925.2|181795.2|181922.9|181792.9|2
1732651590000|2024-11-26 20:06:30|181920.9|181790.9|181947.7|181817.7|181947.7|181817.7|181920.9|181790.9|9
1732651600000|2024-11-26 20:06:40|181949.3|181819.3|181960.6|181830.6|181964.6|181834.6|181949.3|181819.3|8
1732651610000|2024-11-26 20:06:50|181962.9|181832.9|181966.6|181836.6|181966.6|181836.6|181962.9|181832.9|3
1732651620000|2024-11-26 20:07:00|181963.9|181833.9|181966|181836|181966|181836|181960.6|181830.6|4
1732651630000|2024-11-26 20:07:10|181963.5|181833.5|181967.5|181837.5|181968.3|181838.3|181959.1|181829.1|9
1732651640000|2024-11-26 20:07:20|181969.1|181839.1|181974.4|181844.4|181974.4|181844.4|181969.1|181839.1|2
1732651650000|2024-11-26 20:07:30|181967.1|181837.1|181971.6|181841.6|181971.6|181841.6|181967.1|181837.1|4
1732651660000|2024-11-26 20:07:40|181971.9|181841.9|181971.9|181841.9|181971.9|181841.9|181971.9|181841.9|1
1732651670000|2024-11-26 20:07:50|181976.6|181846.6|181947.8|181817.8|181979.7|181849.7|181937.8|181807.8|12
1732651680000|2024-11-26 20:08:00|181944.3|181814.3|181935.5|181805.5|181945.2|181815.2|181935.5|181805.5|11
1732651690000|2024-11-26 20:08:10|181933.4|181803.4|181925.7|181795.7|181933.4|181803.4|181925.7|181795.7|4
1732651700000|2024-11-26 20:08:20|181923|181793|181916.8|181786.8|181923|181793|181915|181785|8
1732651710000|2024-11-26 20:08:30|181919.3|181789.3|181915.3|181785.3|181919.3|181789.3|181915.3|181785.3|3
1732651720000|2024-11-26 20:08:40|181912.8|181782.8|181911.1|181781.1|181913.1|181783.1|181908.8|181778.8|4
1732651730000|2024-11-26 20:08:50|181908.7|181778.7|181918|181788|181918|181788|181908.7|181778.7|4
1732651740000|2024-11-26 20:09:00|181919.6|181789.6|181920.5|181790.5|181921.3|181791.3|181913.9|181783.9|8
1732651750000|2024-11-26 20:09:10|181918|181788|181910.6|181780.6|181925.7|181795.7|181910.6|181780.6|7
1732651760000|2024-11-26 20:09:20|181913.2|181783.2|181922.4|181792.4|181925|181795|181913.2|181783.2|8
1732651770000|2024-11-26 20:09:30|181923.9|181793.9|181926.9|181796.9|181934.6|181804.6|181923.9|181793.9|4
1732651780000|2024-11-26 20:09:40|181930.6|181800.6|181925.4|181795.4|181930.6|181800.6|181925.4|181795.4|3
1732651790000|2024-11-26 20:09:50|181922.7|181792.7|181918.5|181788.5|181922.7|181792.7|181918.5|181788.5|3
1732651800000|2024-11-26 20:10:00|181922.8|181792.8|181923|181793|181923.3|181793.3|181918.5|181788.5|8
1732651810000|2024-11-26 20:10:10|181925|181795|181916.6|181786.6|181927.6|181797.6|181916.6|181786.6|6
1732651830000|2024-11-26 20:10:30|181918.8|181788.8|181918.7|181788.7|181918.8|181788.8|181916.5|181786.5|3
1732651840000|2024-11-26 20:10:40|181916.2|181786.2|181916.1|181786.1|181916.2|181786.2|181916.1|181786.1|2
1732651850000|2024-11-26 20:10:50|181914.9|181784.9|181910|181780|181914.9|181784.9|181910|181780|5
1732651870000|2024-11-26 20:11:10|181910.5|181780.5|181911|181781|181913.7|181783.7|181910.5|181780.5|3
1732651880000|2024-11-26 20:11:20|181913.6|181783.6|181909.7|181779.7|181913.6|181783.6|181909.7|181779.7|3
1732651890000|2024-11-26 20:11:30|181912.2|181782.2|181918.7|181788.7|181918.7|181788.7|181912.2|181782.2|3
1732651900000|2024-11-26 20:11:40|181920.2|181790.2|181914.9|181784.9|181920.2|181790.2|181914.9|181784.9|4
1732651910000|2024-11-26 20:11:50|181918.6|181788.6|181921.9|181791.9|181922.4|181792.4|181918.6|181788.6|3
1732651920000|2024-11-26 20:12:00|181923.9|181793.9|181938.9|181808.9|181938.9|181808.9|181921.9|181791.9|10
1732651930000|2024-11-26 20:12:10|181944.1|181814.1|181939|181809|181944.1|181814.1|181939|181809|3
1732651940000|2024-11-26 20:12:20|181937|181807|181952|181822|181952|181822|181937|181807|6
1732651950000|2024-11-26 20:12:30|181949.3|181819.3|181949.1|181819.1|181951.8|181821.8|181949.1|181819.1|3
1732651960000|2024-11-26 20:12:40|181943.8|181813.8|181946.8|181816.8|181949.1|181819.1|181943.8|181813.8|4
1732651970000|2024-11-26 20:12:50|181951.2|181821.2|181951|181821|181953|181823|181950.7|181820.7|4
1732651980000|2024-11-26 20:13:00|181957.7|181827.7|181957.8|181827.8|181961.7|181831.7|181951.8|181821.8|12
1732651990000|2024-11-26 20:13:10|181955.4|181825.4|181947.2|181817.2|181955.4|181825.4|181947.2|181817.2|3
1732652000000|2024-11-26 20:13:20|181944.9|181814.9|181934.6|181804.6|181944.9|181814.9|181934.6|181804.6|4
1732652010000|2024-11-26 20:13:30|181942.1|181812.1|181939.2|181809.2|181942.1|181812.1|181936.9|181806.9|5
1732652020000|2024-11-26 20:13:40|181937|181807|181941.9|181811.9|181941.9|181811.9|181937|181807|2
1732652030000|2024-11-26 20:13:50|181939.4|181809.4|181936.3|181806.3|181939.4|181809.4|181929|181799|4
1732652040000|2024-11-26 20:14:00|181933.8|181803.8|181918.8|181788.8|181933.8|181803.8|181916.3|181786.3|5
1732652050000|2024-11-26 20:14:10|181920.3|181790.3|181908.3|181778.3|181929|181799|181908.3|181778.3|6
1732652070000|2024-11-26 20:14:30|181906.3|181776.3|181908.6|181778.6|181908.6|181778.6|181906.3|181776.3|2
1732652080000|2024-11-26 20:14:40|181911.1|181781.1|181908.6|181778.6|181911.1|181781.1|181908.6|181778.6|2
1732652090000|2024-11-26 20:14:50|181907.1|181777.1|181903|181773|181907.1|181777.1|181903|181773|3
1732652100000|2024-11-26 20:15:00|181901.5|181771.5|181903.3|181773.3|181903.8|181773.8|181901.5|181771.5|4
1732652120000|2024-11-26 20:15:20|181901.3|181771.3|181904.3|181774.3|181904.3|181774.3|181898.3|181768.3|4
1732652140000|2024-11-26 20:15:40|181905.3|181775.3|181905.3|181775.3|181905.3|181775.3|181905.3|181775.3|1
1732652150000|2024-11-26 20:15:50|181899.3|181769.3|181884.1|181754.1|181900.1|181770.1|181884.1|181754.1|9
1732652160000|2024-11-26 20:16:00|181882.9|181752.9|181888|181758|181892.2|181762.2|181882.9|181752.9|9
1732652170000|2024-11-26 20:16:10|181890.8|181760.8|181895.3|181765.3|181895.3|181765.3|181890.8|181760.8|4
1732652180000|2024-11-26 20:16:20|181901.6|181771.6|181899.6|181769.6|181901.6|181771.6|181899.6|181769.6|2
1732652190000|2024-11-26 20:16:30|181901.6|181771.6|181898.6|181768.6|181901.6|181771.6|181896.4|181766.4|7
1732652200000|2024-11-26 20:16:40|181900.1|181770.1|181900.1|181770.1|181900.1|181770.1|181900.1|181770.1|1
1732652210000|2024-11-26 20:16:50|181902.2|181772.2|181903.9|181773.9|181903.9|181773.9|181902.2|181772.2|2
1732652220000|2024-11-26 20:17:00|181902.7|181772.7|181902.7|181772.7|181902.7|181772.7|181902.7|181772.7|1
1732652230000|2024-11-26 20:17:10|181903.9|181773.9|181902.7|181772.7|181903.9|181773.9|181902.7|181772.7|2
1732652240000|2024-11-26 20:17:20|181902.4|181772.4|181902.4|181772.4|181902.4|181772.4|181902.4|181772.4|1
1732652250000|2024-11-26 20:17:30|181898.1|181768.1|181874.3|181744.3|181898.1|181768.1|181874.3|181744.3|15
1732652260000|2024-11-26 20:17:40|181874.2|181744.2|181881.1|181751.1|181881.2|181751.2|181874.2|181744.2|5
1732652270000|2024-11-26 20:17:50|181885.1|181755.1|181885.8|181755.8|181892.2|181762.2|181879.3|181749.3|12
1732652280000|2024-11-26 20:18:00|181883.1|181753.1|181856.7|181726.7|181888.2|181758.2|181848.9|181718.9|9
1732652290000|2024-11-26 20:18:10|181855.7|181725.7|181842.6|181712.6|181857.2|181727.2|181842.6|181712.6|4
1732652300000|2024-11-26 20:18:20|181843.3|181713.3|181829.8|181699.8|181843.3|181713.3|181829.8|181699.8|6
1732652320000|2024-11-26 20:18:40|181844.1|181714.1|181843.6|181713.6|181844.1|181714.1|181841.4|181711.4|9
1732652330000|2024-11-26 20:18:50|181845.1|181715.1|181845.1|181715.1|181845.1|181715.1|181842.4|181712.4|4
1732652340000|2024-11-26 20:19:00|181844.4|181714.4|181849.7|181719.7|181849.7|181719.7|181843.6|181713.6|5
1732652350000|2024-11-26 20:19:10|181850.9|181720.9|181863.8|181733.8|181864.6|181734.6|181850.9|181720.9|5
1732652360000|2024-11-26 20:19:20|181861.6|181731.6|181859.9|181729.9|181863.1|181733.1|181859.9|181729.9|3
1732652370000|2024-11-26 20:19:30|181859.4|181729.4|181861.3|181731.3|181861.6|181731.6|181859.4|181729.4|5
1732652390000|2024-11-26 20:19:50|181863.1|181733.1|181863.1|181733.1|181863.1|181733.1|181863.1|181733.1|1
1732652400000|2024-11-26 20:20:00|181861.3|181731.3|181875.8|181745.8|181875.8|181745.8|181861.3|181731.3|12
1732652410000|2024-11-26 20:20:10|181926|181796|181933.5|181803.5|181939.7|181809.7|181926|181796|9
1732652420000|2024-11-26 20:20:20|181932|181802|181933.5|181803.5|181947.3|181817.3|181930.5|181800.5|19
1732652430000|2024-11-26 20:20:30|181932|181802|181949.7|181819.7|181949.7|181819.7|181932|181802|7
1732652440000|2024-11-26 20:20:40|181951|181821|181942.2|181812.2|181951|181821|181939.7|181809.7|12
1732652450000|2024-11-26 20:20:50|181947.7|181817.7|181958.9|181828.9|181958.9|181828.9|181947.5|181817.5|6
1732652460000|2024-11-26 20:21:00|181957.4|181827.4|181957.4|181827.4|181957.4|181827.4|181957.4|181827.4|1
1732652470000|2024-11-26 20:21:10|181953.1|181823.1|181945.3|181815.3|181953.4|181823.4|181945.3|181815.3|6
1732652480000|2024-11-26 20:21:20|181943.3|181813.3|181940.8|181810.8|181943.3|181813.3|181936.3|181806.3|7
1732652490000|2024-11-26 20:21:30|181939.6|181809.6|181944.1|181814.1|181946.4|181816.4|181939.6|181809.6|4
1732652500000|2024-11-26 20:21:40|181942.6|181812.6|181945.4|181815.4|181945.4|181815.4|181940.6|181810.6|3
1732652510000|2024-11-26 20:21:50|181947.6|181817.6|181961.6|181831.6|181964.2|181834.2|181947.6|181817.6|9
1732652520000|2024-11-26 20:22:00|181959.6|181829.6|181967.3|181837.3|181967.3|181837.3|181959.6|181829.6|3
1732652530000|2024-11-26 20:22:10|181965.8|181835.8|181959.3|181829.3|181965.8|181835.8|181959.3|181829.3|4
1732652540000|2024-11-26 20:22:20|181949.5|181819.5|181939.8|181809.8|181949.5|181819.5|181939.3|181809.3|8
1732652550000|2024-11-26 20:22:30|181942.3|181812.3|181943.6|181813.6|181944.8|181814.8|181942.3|181812.3|5
1732652560000|2024-11-26 20:22:40|181946.2|181816.2|181945.5|181815.5|181947.7|181817.7|181943.5|181813.5|5
1732652570000|2024-11-26 20:22:50|181943.2|181813.2|181942|181812|181944|181814|181941.2|181811.2|4
1732652580000|2024-11-26 20:23:00|181938.9|181808.9|181936.2|181806.2|181938.9|181808.9|181930.8|181800.8|5
1732652590000|2024-11-26 20:23:10|181939.2|181809.2|181943.8|181813.8|181946.3|181816.3|181939.2|181809.2|4
1732652600000|2024-11-26 20:23:20|181945.7|181815.7|181941.5|181811.5|181945.7|181815.7|181941.5|181811.5|3
1732652610000|2024-11-26 20:23:30|181938.7|181808.7|181934.7|181804.7|181938.7|181808.7|181933.8|181803.8|6
1732652620000|2024-11-26 20:23:40|181931.8|181801.8|181910.9|181780.9|181931.8|181801.8|181910.9|181780.9|8
1732652630000|2024-11-26 20:23:50|181906.6|181776.6|181906.6|181776.6|181909.1|181779.1|181906.6|181776.6|3
1732652640000|2024-11-26 20:24:00|181908.1|181778.1|181910|181780|181913.1|181783.1|181908.1|181778.1|5
1732652650000|2024-11-26 20:24:10|181907.2|181777.2|181914.6|181784.6|181916.3|181786.3|181898.6|181768.6|9
1732652660000|2024-11-26 20:24:20|181917.1|181787.1|181929.9|181799.9|181929.9|181799.9|181917.1|181787.1|5
1732652670000|2024-11-26 20:24:30|181927.6|181797.6|181933.1|181803.1|181933.1|181803.1|181927.6|181797.6|5
1732652680000|2024-11-26 20:24:40|181936|181806|181940.7|181810.7|181942.7|181812.7|181936|181806|4
1732652690000|2024-11-26 20:24:50|181942.5|181812.5|181942.5|181812.5|181942.5|181812.5|181942.5|181812.5|1
1732652700000|2024-11-26 20:25:00|181939.7|181809.7|181938.7|181808.7|181942|181812|181935.9|181805.9|6
1732652710000|2024-11-26 20:25:10|181935.9|181805.9|181935.7|181805.7|181940.7|181810.7|181935.7|181805.7|4
1732652720000|2024-11-26 20:25:20|181931.6|181801.6|181925.2|181795.2|181933.4|181803.4|181925.2|181795.2|7
1732652730000|2024-11-26 20:25:30|181922.2|181792.2|181923|181793|181924.5|181794.5|181919.9|181789.9|5
1732652740000|2024-11-26 20:25:40|181925.2|181795.2|181924.1|181794.1|181928.6|181798.6|181923.5|181793.5|7
1732652750000|2024-11-26 20:25:50|181921.9|181791.9|181920.7|181790.7|181923.6|181793.6|181917.2|181787.2|4
1732652760000|2024-11-26 20:26:00|181918.2|181788.2|181930.4|181800.4|181931.1|181801.1|181918.2|181788.2|7
1732652770000|2024-11-26 20:26:10|181932.4|181802.4|181929.7|181799.7|181932.4|181802.4|181929.7|181799.7|2
1732652780000|2024-11-26 20:26:20|181928.1|181798.1|181917.7|181787.7|181928.1|181798.1|181917.7|181787.7|6
1732652790000|2024-11-26 20:26:30|181914.5|181784.5|181923.6|181793.6|181925.1|181795.1|181914.5|181784.5|7
1732652800000|2024-11-26 20:26:40|181925.9|181795.9|181919.7|181789.7|181930.6|181800.6|181919.7|181789.7|11
1732652810000|2024-11-26 20:26:50|181919.4|181789.4|181941|181811|181941|181811|181919.4|181789.4|11
1732652820000|2024-11-26 20:27:00|181936.7|181806.7|181933.2|181803.2|181938|181808|181933.2|181803.2|5
1732652830000|2024-11-26 20:27:10|181935|181805|181942.9|181812.9|181942.9|181812.9|181932.5|181802.5|9
1732652840000|2024-11-26 20:27:20|181940.9|181810.9|181941.4|181811.4|181941.4|181811.4|181940.9|181810.9|2
1732652850000|2024-11-26 20:27:30|181938.4|181808.4|181940.4|181810.4|181940.4|181810.4|181938.4|181808.4|2
1732652860000|2024-11-26 20:27:40|181938.9|181808.9|181921.9|181791.9|181940.9|181810.9|181921.9|181791.9|7
1732652870000|2024-11-26 20:27:50|181926.9|181796.9|181921.1|181791.1|181926.9|181796.9|181919.3|181789.3|12
1732652880000|2024-11-26 20:28:00|181924.8|181794.8|181925.6|181795.6|181925.6|181795.6|181921.6|181791.6|4
1732652890000|2024-11-26 20:28:10|181925.3|181795.3|181929.6|181799.6|181935.6|181805.6|181925.3|181795.3|12
1732652900000|2024-11-26 20:28:20|181925.8|181795.8|181924.1|181794.1|181931.3|181801.3|181919.4|181789.4|10
1732652910000|2024-11-26 20:28:30|181921.8|181791.8|181921.6|181791.6|181923.8|181793.8|181921.6|181791.6|3
1732652920000|2024-11-26 20:28:40|181922.8|181792.8|181924.3|181794.3|181928.8|181798.8|181922.8|181792.8|9
1732652930000|2024-11-26 20:28:50|181926|181796|181925.5|181795.5|181927.8|181797.8|181925.5|181795.5|3
1732652940000|2024-11-26 20:29:00|181923.3|181793.3|181920.5|181790.5|181923.3|181793.3|181920.5|181790.5|3
1732652950000|2024-11-26 20:29:10|181923.6|181793.6|181919.7|181789.7|181927.2|181797.2|181919.7|181789.7|4
1732652960000|2024-11-26 20:29:20|181921.5|181791.5|181901.2|181771.2|181921.5|181791.5|181899.9|181769.9|8
1732652970000|2024-11-26 20:29:30|181900.7|181770.7|181913.9|181783.9|181913.9|181783.9|181900.7|181770.7|8
1732652980000|2024-11-26 20:29:40|181916.5|181786.5|181921.2|181791.2|181922.4|181792.4|181915.3|181785.3|6
1732652990000|2024-11-26 20:29:50|181923.2|181793.2|181918|181788|181927.4|181797.4|181918|181788|8
1732653000000|2024-11-26 20:30:00|181915.2|181785.2|181905.4|181775.4|181915.2|181785.2|181903.9|181773.9|9
1732653010000|2024-11-26 20:30:10|181903.6|181773.6|181903.6|181773.6|181905.6|181775.6|181903.6|181773.6|3
1732653020000|2024-11-26 20:30:20|181905.4|181775.4|181886.8|181756.8|181905.4|181775.4|181885.1|181755.1|9
1732653030000|2024-11-26 20:30:30|181881.6|181751.6|181885.6|181755.6|181886.3|181756.3|181881.6|181751.6|7
1732653040000|2024-11-26 20:30:40|181887|181757|181879.9|181749.9|181887|181757|181877.4|181747.4|13
1732653050000|2024-11-26 20:30:50|181881.4|181751.4|181886.6|181756.6|181886.6|181756.6|181881.4|181751.4|5
1732653060000|2024-11-26 20:31:00|181887|181757|181888|181758|181888|181758|181881.7|181751.7|6
1732653070000|2024-11-26 20:31:10|181887.7|181757.7|181890.9|181760.9|181894.3|181764.3|181885.5|181755.5|9
1732653080000|2024-11-26 20:31:20|181890.1|181760.1|181888.3|181758.3|181899.6|181769.6|181888.3|181758.3|8
1732653090000|2024-11-26 20:31:30|181890.3|181760.3|181898.4|181768.4|181898.4|181768.4|181885.1|181755.1|7
1732653100000|2024-11-26 20:31:40|181904.8|181774.8|181906.6|181776.6|181906.6|181776.6|181904.8|181774.8|2
1732653110000|2024-11-26 20:31:50|181904.6|181774.6|181904.6|181774.6|181904.6|181774.6|181904.6|181774.6|1
1732653120000|2024-11-26 20:32:00|181902.8|181772.8|181903.3|181773.3|181905.8|181775.8|181902.8|181772.8|3
1732653130000|2024-11-26 20:32:10|181904.8|181774.8|181906.8|181776.8|181906.8|181776.8|181904.8|181774.8|2
1732653140000|2024-11-26 20:32:20|181904.6|181774.6|181904.2|181774.2|181906.8|181776.8|181889.9|181759.9|9
1732653150000|2024-11-26 20:32:30|181908.6|181778.6|181911|181781|181913.5|181783.5|181908.6|181778.6|10
1732653160000|2024-11-26 20:32:40|181913.8|181783.8|181924.1|181794.1|181924.6|181794.6|181913.8|181783.8|11
1732653170000|2024-11-26 20:32:50|181921.4|181791.4|181919.3|181789.3|181924.4|181794.4|181917.6|181787.6|5
1732653180000|2024-11-26 20:33:00|181921.1|181791.1|181919.4|181789.4|181923.3|181793.3|181917|181787|11
1732653190000|2024-11-26 20:33:10|181922|181792|181917.1|181787.1|181922|181792|181917.1|181787.1|4
1732653200000|2024-11-26 20:33:20|181918.3|181788.3|181917.1|181787.1|181918.3|181788.3|181916.1|181786.1|4
1732653210000|2024-11-26 20:33:30|181913.3|181783.3|181907.8|181777.8|181913.3|181783.3|181907.8|181777.8|3
1732653220000|2024-11-26 20:33:40|181905.8|181775.8|181914.5|181784.5|181916.6|181786.6|181905.8|181775.8|5
1732653230000|2024-11-26 20:33:50|181916.6|181786.6|181915.1|181785.1|181916.6|181786.6|181915.1|181785.1|2
1732653240000|2024-11-26 20:34:00|181913.5|181783.5|181918.3|181788.3|181921.2|181791.2|181909.3|181779.3|8
1732653250000|2024-11-26 20:34:10|181916|181786|181914.5|181784.5|181918.3|181788.3|181914.5|181784.5|3
1732653260000|2024-11-26 20:34:20|181918.8|181788.8|181929|181799|181934|181804|181918.8|181788.8|12
1732653270000|2024-11-26 20:34:30|181931|181801|181916.3|181786.3|181931|181801|181916.3|181786.3|6
1732653280000|2024-11-26 20:34:40|181921.6|181791.6|181917.9|181787.9|181924.4|181794.4|181916.9|181786.9|10
1732653290000|2024-11-26 20:34:50|181917.6|181787.6|181909.9|181779.9|181917.6|181787.6|181909.9|181779.9|5
1732653300000|2024-11-26 20:35:00|181907.6|181777.6|181911.9|181781.9|181911.9|181781.9|181907.6|181777.6|2
1732653310000|2024-11-26 20:35:10|181914.6|181784.6|181916.6|181786.6|181919.1|181789.1|181914.6|181784.6|6
1732653320000|2024-11-26 20:35:20|181918.9|181788.9|181921.8|181791.8|181921.8|181791.8|181916.6|181786.6|4
1732653330000|2024-11-26 20:35:30|181924.4|181794.4|181922.9|181792.9|181928.6|181798.6|181921.1|181791.1|9
1732653340000|2024-11-26 20:35:40|181925.3|181795.3|181920.7|181790.7|181925.3|181795.3|181920.7|181790.7|3
1732653350000|2024-11-26 20:35:50|181923.2|181793.2|181924|181794|181928.3|181798.3|181922.2|181792.2|7
1732653360000|2024-11-26 20:36:00|181918.4|181788.4|181923.1|181793.1|181923.1|181793.1|181918.4|181788.4|6
1732653370000|2024-11-26 20:36:10|181920.6|181790.6|181931|181801|181931|181801|181920.6|181790.6|4
1732653380000|2024-11-26 20:36:20|181928.3|181798.3|181926.3|181796.3|181928.3|181798.3|181926.3|181796.3|2
1732653390000|2024-11-26 20:36:30|181924.8|181794.8|181924|181794|181924.8|181794.8|181919.8|181789.8|6
1732653400000|2024-11-26 20:36:40|181922|181792|181924.5|181794.5|181924.5|181794.5|181922|181792|2
1732653410000|2024-11-26 20:36:50|181926.2|181796.2|181939.4|181809.4|181939.4|181809.4|181926.2|181796.2|9
1732653420000|2024-11-26 20:37:00|181934.7|181804.7|181938.7|181808.7|181940.4|181810.4|181933.5|181803.5|12
1732653430000|2024-11-26 20:37:10|181936.2|181806.2|181942.5|181812.5|181942.5|181812.5|181931.7|181801.7|10
1732653440000|2024-11-26 20:37:20|181939.5|181809.5|181946.4|181816.4|181946.4|181816.4|181939.5|181809.5|7
1732653450000|2024-11-26 20:37:30|181943.7|181813.7|181935.5|181805.5|181943.7|181813.7|181935.5|181805.5|4
1732653460000|2024-11-26 20:37:40|181934.2|181804.2|181926.3|181796.3|181934.2|181804.2|181922.6|181792.6|6
1732653470000|2024-11-26 20:37:50|181928.1|181798.1|181929.6|181799.6|181930.1|181800.1|181927.3|181797.3|8
1732653480000|2024-11-26 20:38:00|181927.6|181797.6|181919.2|181789.2|181927.6|181797.6|181919.2|181789.2|8
1732653500000|2024-11-26 20:38:20|181920.9|181790.9|181916.2|181786.2|181920.9|181790.9|181916.2|181786.2|3
1732653510000|2024-11-26 20:38:30|181908.9|181778.9|181919.8|181789.8|181921|181791|181907.7|181777.7|11
1732653520000|2024-11-26 20:38:40|181921.6|181791.6|181926.5|181796.5|181929.7|181799.7|181921.6|181791.6|5
1732653540000|2024-11-26 20:39:00|181922.9|181792.9|181917.9|181787.9|181922.9|181792.9|181916.1|181786.1|6
1732653550000|2024-11-26 20:39:10|181919.7|181789.7|181929.9|181799.9|181931.1|181801.1|181919.7|181789.7|7
1732653560000|2024-11-26 20:39:20|181931.4|181801.4|181926.9|181796.9|181933.2|181803.2|181921.5|181791.5|8
1732653570000|2024-11-26 20:39:30|181927.7|181797.7|181929.2|181799.2|181929.2|181799.2|181926.4|181796.4|4
1732653580000|2024-11-26 20:39:40|181927.7|181797.7|181929.4|181799.4|181929.7|181799.7|181927.7|181797.7|4
1732653590000|2024-11-26 20:39:50|181927.7|181797.7|181922.2|181792.2|181927.7|181797.7|181922.2|181792.2|5
1732653600000|2024-11-26 20:40:00|181919.4|181789.4|181914.2|181784.2|181919.4|181789.4|181910.2|181780.2|8
1732653610000|2024-11-26 20:40:10|181909.9|181779.9|181911.7|181781.7|181911.7|181781.7|181909.9|181779.9|2
1732653620000|2024-11-26 20:40:20|181909.9|181779.9|181912.2|181782.2|181912.2|181782.2|181909.9|181779.9|3
1732653630000|2024-11-26 20:40:30|181915.2|181785.2|181894.8|181764.8|181915.2|181785.2|181894|181764|11
1732653640000|2024-11-26 20:40:40|181896.8|181766.8|181902.4|181772.4|181902.4|181772.4|181896.8|181766.8|6
1732653650000|2024-11-26 20:40:50|181900.9|181770.9|181892.8|181762.8|181900.9|181770.9|181892.8|181762.8|5
1732653660000|2024-11-26 20:41:00|181890|181760|181894.6|181764.6|181901.2|181771.2|181890|181760|4
1732653670000|2024-11-26 20:41:10|181891.7|181761.7|181887.6|181757.6|181892.1|181762.1|181884.7|181754.7|11
1732653680000|2024-11-26 20:41:20|181885.9|181755.9|181890|181760|181892|181762|181885.9|181755.9|6
1732653690000|2024-11-26 20:41:30|181893.2|181763.2|181893|181763|181895.8|181765.8|181891|181761|8
1732653700000|2024-11-26 20:41:40|181894.5|181764.5|181900.4|181770.4|181900.4|181770.4|181894.2|181764.2|7
1732653710000|2024-11-26 20:41:50|181898.1|181768.1|181898.3|181768.3|181898.3|181768.3|181894.6|181764.6|5
1732653720000|2024-11-26 20:42:00|181894.1|181764.1|181897.4|181767.4|181898.9|181768.9|181894.1|181764.1|5
1732653730000|2024-11-26 20:42:10|181894.8|181764.8|181899.6|181769.6|181900.9|181770.9|181894.8|181764.8|6
1732653740000|2024-11-26 20:42:20|181903.9|181773.9|181900.1|181770.1|181903.9|181773.9|181900.1|181770.1|3
1732653750000|2024-11-26 20:42:30|181897.6|181767.6|181903.1|181773.1|181903.1|181773.1|181897.6|181767.6|4
1732653760000|2024-11-26 20:42:40|181904.1|181774.1|181910.1|181780.1|181915|181785|181904.1|181774.1|8
1732653770000|2024-11-26 20:42:50|181908.4|181778.4|181910.2|181780.2|181910.2|181780.2|181906.1|181776.1|6
1732653780000|2024-11-26 20:43:00|181906.6|181776.6|181906.9|181776.9|181908.9|181778.9|181906.6|181776.6|3
1732653790000|2024-11-26 20:43:10|181918.5|181788.5|181915.5|181785.5|181918.5|181788.5|181915.5|181785.5|2
1732653800000|2024-11-26 20:43:20|181917.3|181787.3|181912.1|181782.1|181917.3|181787.3|181909|181779|9
1732653810000|2024-11-26 20:43:30|181912|181782|181906.6|181776.6|181913.8|181783.8|181906.6|181776.6|5
1732653820000|2024-11-26 20:43:40|181908.3|181778.3|181900.4|181770.4|181908.3|181778.3|181897.9|181767.9|7
1732653830000|2024-11-26 20:43:50|181902.9|181772.9|181900.5|181770.5|181902.9|181772.9|181900.5|181770.5|2
1732653840000|2024-11-26 20:44:00|181901.1|181771.1|181903.7|181773.7|181903.7|181773.7|181901.1|181771.1|2
1732653850000|2024-11-26 20:44:10|181905.2|181775.2|181902.2|181772.2|181905.2|181775.2|181902.2|181772.2|4
1732653860000|2024-11-26 20:44:20|181899.9|181769.9|181888.3|181758.3|181899.9|181769.9|181886.5|181756.5|8
1732653870000|2024-11-26 20:44:30|181886.1|181756.1|181883|181753|181886.1|181756.1|181878.7|181748.7|6
1732653890000|2024-11-26 20:44:50|181878|181748|181886.6|181756.6|181886.6|181756.6|181876.6|181746.6|10
1732653900000|2024-11-26 20:45:00|181889.6|181759.6|181842.2|181712.2|181889.6|181759.6|181831.7|181701.7|10
1732653910000|2024-11-26 20:45:10|181839.7|181709.7|181833.6|181703.6|181840.5|181710.5|181833.6|181703.6|5
1732653920000|2024-11-26 20:45:20|181836.4|181706.4|181836.4|181706.4|181836.4|181706.4|181836.4|181706.4|1
1732653930000|2024-11-26 20:45:30|181837.4|181707.4|181836.6|181706.6|181837.4|181707.4|181836.6|181706.6|2
1732653940000|2024-11-26 20:45:40|181829.5|181699.5|181823.3|181693.3|181829.5|181699.5|181821.3|181691.3|7
1732653950000|2024-11-26 20:45:50|181823.4|181693.4|181834.7|181704.7|181834.7|181704.7|181823.4|181693.4|5
1732653960000|2024-11-26 20:46:00|181834.8|181704.8|181839.1|181709.1|181841.5|181711.5|181831.3|181701.3|10
1732653970000|2024-11-26 20:46:10|181835.5|181705.5|181836.1|181706.1|181838|181708|181832|181702|5
1732653980000|2024-11-26 20:46:20|181834.4|181704.4|181841|181711|181842.8|181712.8|181834.4|181704.4|5
1732653990000|2024-11-26 20:46:30|181838.3|181708.3|181837.3|181707.3|181840.8|181710.8|181837.3|181707.3|4
1732654000000|2024-11-26 20:46:40|181832.8|181702.8|181832.8|181702.8|181832.8|181702.8|181832.8|181702.8|1
1732654010000|2024-11-26 20:46:50|181832.9|181702.9|181837.5|181707.5|181837.5|181707.5|181832.9|181702.9|3
1732654020000|2024-11-26 20:47:00|181836|181706|181842.5|181712.5|181844.6|181714.6|181833.5|181703.5|9
1732654040000|2024-11-26 20:47:20|181841.3|181711.3|181837.9|181707.9|181841.3|181711.3|181836.4|181706.4|6
1732654050000|2024-11-26 20:47:30|181835.1|181705.1|181829|181699|181835.1|181705.1|181829|181699|4
1732654070000|2024-11-26 20:47:50|181831|181701|181831|181701|181833|181703|181831|181701|3
1732654080000|2024-11-26 20:48:00|181834.4|181704.4|181840.4|181710.4|181840.4|181710.4|181834.4|181704.4|6
1732654100000|2024-11-26 20:48:20|181838.7|181708.7|181836|181706|181838.7|181708.7|181836|181706|2
1732654110000|2024-11-26 20:48:30|181834|181704|181835.5|181705.5|181835.5|181705.5|181834|181704|2
1732654120000|2024-11-26 20:48:40|181833.5|181703.5|181835|181705|181835|181705|181833.5|181703.5|2
1732654130000|2024-11-26 20:48:50|181836.7|181706.7|181857.3|181727.3|181861.1|181731.1|181835|181705|13
1732654140000|2024-11-26 20:49:00|181860|181730|181855.9|181725.9|181863.3|181733.3|181855.9|181725.9|8
1732654150000|2024-11-26 20:49:10|181854.4|181724.4|181856.4|181726.4|181856.4|181726.4|181854.4|181724.4|2
1732654160000|2024-11-26 20:49:20|181859.2|181729.2|181860.1|181730.1|181860.1|181730.1|181855.3|181725.3|5
1732654170000|2024-11-26 20:49:30|181859.1|181729.1|181858.8|181728.8|181860.8|181730.8|181858.8|181728.8|3
1732654180000|2024-11-26 20:49:40|181860.3|181730.3|181865.3|181735.3|181865.8|181735.8|181859.6|181729.6|6
1732654190000|2024-11-26 20:49:50|181868.3|181738.3|181868.3|181738.3|181868.3|181738.3|181868.3|181738.3|1
1732654200000|2024-11-26 20:50:00|181870.6|181740.6|181835.6|181705.6|181870.6|181740.6|181835.6|181705.6|6
1732654210000|2024-11-26 20:50:10|181838.1|181708.1|181838.4|181708.4|181838.4|181708.4|181833.5|181703.5|5
1732654220000|2024-11-26 20:50:20|181834|181704|181840.1|181710.1|181840.1|181710.1|181834|181704|4
1732654230000|2024-11-26 20:50:30|181838.6|181708.6|181877.3|181747.3|181879.8|181749.8|181836.6|181706.6|16
1732654240000|2024-11-26 20:50:40|181880.2|181750.2|181882|181752|181882.5|181752.5|181877.8|181747.8|5
1732654250000|2024-11-26 20:50:50|181884.7|181754.7|181888.8|181758.8|181888.8|181758.8|181881.8|181751.8|11
1732654260000|2024-11-26 20:51:00|181888.7|181758.7|181839.2|181709.2|181891.3|181761.3|181839.2|181709.2|9
1732654270000|2024-11-26 20:51:10|181841|181711|181843.9|181713.9|181843.9|181713.9|181841|181711|6
1732654280000|2024-11-26 20:51:20|181842.1|181712.1|181839.8|181709.8|181844.9|181714.9|181837.5|181707.5|8
1732654290000|2024-11-26 20:51:30|181841.1|181711.1|181844.4|181714.4|181847.1|181717.1|181837|181707|12
1732654300000|2024-11-26 20:51:40|181847.4|181717.4|181861.4|181731.4|181863.9|181733.9|181847.4|181717.4|7
1732654310000|2024-11-26 20:51:50|181858.9|181728.9|181856.1|181726.1|181863.8|181733.8|181854|181724|9
1732654320000|2024-11-26 20:52:00|181858.1|181728.1|181867.3|181737.3|181867.3|181737.3|181858.1|181728.1|5
1732654330000|2024-11-26 20:52:10|181871.5|181741.5|181868.6|181738.6|181871.5|181741.5|181868.6|181738.6|2
1732654340000|2024-11-26 20:52:20|181868.4|181738.4|181886.2|181756.2|181886.2|181756.2|181867.4|181737.4|7
1732654350000|2024-11-26 20:52:30|181886.5|181756.5|181869.6|181739.6|181887.2|181757.2|181869.6|181739.6|10
1732654360000|2024-11-26 20:52:40|181867|181737|181867.7|181737.7|181870.7|181740.7|181867|181737|4
1732654370000|2024-11-26 20:52:50|181865.1|181735.1|181865.1|181735.1|181865.1|181735.1|181865.1|181735.1|1
1732654380000|2024-11-26 20:53:00|181867.6|181737.6|181858.9|181728.9|181867.6|181737.6|181858.9|181728.9|3
1732654390000|2024-11-26 20:53:10|181850.1|181720.1|181835.3|181705.3|181850.1|181720.1|181835.3|181705.3|7
1732654400000|2024-11-26 20:53:20|181837.2|181707.2|181837|181707|181837.2|181707.2|181834.5|181704.5|3
1732654410000|2024-11-26 20:53:30|181836.9|181706.9|181838.7|181708.7|181841|181711|181832.6|181702.6|9
1732654420000|2024-11-26 20:53:40|181836.1|181706.1|181838.7|181708.7|181843|181713|181835.7|181705.7|7
1732654430000|2024-11-26 20:53:50|181837|181707|181839.2|181709.2|181839.2|181709.2|181837|181707|2
1732654440000|2024-11-26 20:54:00|181836.2|181706.2|181822.6|181692.6|181838.7|181708.7|181822.6|181692.6|5
1732654450000|2024-11-26 20:54:10|181824.8|181694.8|181827.5|181697.5|181827.5|181697.5|181824.8|181694.8|2
1732654460000|2024-11-26 20:54:20|181823.7|181693.7|181817.5|181687.5|181823.7|181693.7|181817.5|181687.5|3
1732654470000|2024-11-26 20:54:30|181815.2|181685.2|181813.6|181683.6|181815.2|181685.2|181804.2|181674.2|6
1732654480000|2024-11-26 20:54:40|181810.9|181680.9|181810.7|181680.7|181816.2|181686.2|181807.6|181677.6|10
1732654490000|2024-11-26 20:54:50|181815.3|181685.3|181814.7|181684.7|181817.5|181687.5|181814.7|181684.7|3
1732654500000|2024-11-26 20:55:00|181817.5|181687.5|181807.6|181677.6|181817.5|181687.5|181807.6|181677.6|7
1732654510000|2024-11-26 20:55:10|181790.6|181660.6|181792.3|181662.3|181794.4|181664.4|181785.7|181655.7|8
1732654520000|2024-11-26 20:55:20|181792.9|181662.9|181785.4|181655.4|181792.9|181662.9|181785.4|181655.4|3
1732654540000|2024-11-26 20:55:40|181787.9|181657.9|181782.1|181652.1|181790.9|181660.9|181782.1|181652.1|10
1732654550000|2024-11-26 20:55:50|181783.5|181653.5|181808.5|181678.5|181808.5|181678.5|181783.5|181653.5|5
1732654560000|2024-11-26 20:56:00|181813.7|181683.7|181814.4|181684.4|181819.3|181689.3|181813.7|181683.7|5
1732654570000|2024-11-26 20:56:10|181812.2|181682.2|181837.4|181707.4|181837.4|181707.4|181809.6|181679.6|6
1732654580000|2024-11-26 20:56:20|181835.9|181705.9|181835.9|181705.9|181835.9|181705.9|181835.9|181705.9|1
1732654590000|2024-11-26 20:56:30|181838.4|181708.4|181845.7|181715.7|181846.7|181716.7|181836.4|181706.4|6
1732654600000|2024-11-26 20:56:40|181843.5|181713.5|181843.5|181713.5|181843.5|181713.5|181843.5|181713.5|1
1732654610000|2024-11-26 20:56:50|181846|181716|181846.6|181716.6|181848.6|181718.6|181846|181716|4
1732654620000|2024-11-26 20:57:00|181859.9|181729.9|181841.4|181711.4|181859.9|181729.9|181834|181704|28
1732654630000|2024-11-26 20:57:10|181842.6|181712.6|181829.3|181699.3|181842.6|181712.6|181824.7|181694.7|27
1732654640000|2024-11-26 20:57:20|181826.1|181696.1|181823.3|181693.3|181829.8|181699.8|181819.3|181689.3|10
1732654650000|2024-11-26 20:57:30|181823.4|181693.4|181803.7|181673.7|181823.4|181693.4|181799.5|181669.5|7
1732654660000|2024-11-26 20:57:40|181801.8|181671.8|181801.8|181671.8|181801.8|181671.8|181801.8|181671.8|1
1732654670000|2024-11-26 20:57:50|181800.1|181670.1|181797.5|181667.5|181800.1|181670.1|181797.5|181667.5|2
1732654680000|2024-11-26 20:58:00|181800.6|181670.6|181765.5|181635.5|181800.6|181670.6|181765.5|181635.5|9
1732654690000|2024-11-26 20:58:10|181762.5|181632.5|181747.9|181657.9|181766.6|181659.1|181747.9|181632.5|4
1732654700000|2024-11-26 20:58:20|181835.4|181705.4|181838.8|181708.8|181838.9|181708.9|181833.4|181703.4|9
1732654710000|2024-11-26 20:58:30|181837|181707|181846|181716|181854.4|181724.4|181837|181707|10
1732654720000|2024-11-26 20:58:40|181849.7|181719.7|181847.5|181717.5|181851|181721|181847.5|181717.5|4
1732654730000|2024-11-26 20:58:50|181849.2|181719.2|181844.6|181714.6|181851.3|181721.3|181844.6|181714.6|5
1732654740000|2024-11-26 20:59:00|181842.2|181712.2|181871.7|181741.7|181871.7|181741.7|181840.4|181710.4|4
1732654750000|2024-11-26 20:59:10|181869.1|181739.1|181856.5|181726.5|181869.1|181739.1|181856.5|181726.5|8
1732654760000|2024-11-26 20:59:20|181853.6|181723.6|181831.7|181701.7|181853.6|181723.6|181831.7|181701.7|3
1732654770000|2024-11-26 20:59:30|181834.7|181704.7|181835.6|181705.6|181838.3|181708.3|181831.3|181701.3|4
1732654790000|2024-11-26 20:59:50|181838.1|181708.1|181836.8|181706.8|181838.1|181708.1|181834.2|181704.2|4
1732654800000|2024-11-26 21:00:00|181834|181704|181825.4|181695.4|181834|181724|181814|181692.8|7
1732654810000|2024-11-26 21:00:10|181822.6|181692.6|181822.6|181692.6|181822.6|181692.6|181822.6|181692.6|1
1732654840000|2024-11-26 21:00:40|181822.5|181692.5|181822.5|181692.5|181822.5|181692.5|181822.5|181692.5|1
1732654850000|2024-11-26 21:00:50|181822.4|181692.4|181819.6|181689.6|181822.5|181692.5|181819.6|181689.6|4
1732654860000|2024-11-26 21:01:00|181823.3|181693.3|181823.4|181693.4|181823.4|181693.4|181823.3|181693.3|2
1732654870000|2024-11-26 21:01:10|181800|181670|181778.4|181648.4|181800|181670|181778.4|181648.4|2
1732654880000|2024-11-26 21:01:20|181782|181652|181784.7|181654.7|181795.5|181665.5|181778.9|181648.9|8
1732654890000|2024-11-26 21:01:30|181786.7|181656.7|181786.7|181656.7|181786.7|181656.7|181786.7|181656.7|1
1732654900000|2024-11-26 21:01:40|181793.7|181663.7|181790.5|181660.5|181793.7|181663.7|181790.5|181660.5|2
1732654910000|2024-11-26 21:01:50|181787|181657|181785.4|181655.4|181787|181657|181781.7|181651.7|7
1732654920000|2024-11-26 21:02:00|181787.1|181657.1|181794|181664|181794|181664|181784.4|181654.4|5
1732654930000|2024-11-26 21:02:10|181790.8|181660.8|181788.8|181658.8|181790.8|181660.8|181788.8|181658.8|2
1732654940000|2024-11-26 21:02:20|181794.2|181664.2|181810.8|181680.8|181813.5|181683.5|181789.1|181659.1|8
1732654950000|2024-11-26 21:02:30|181813.8|181683.8|181820.9|181690.9|181820.9|181690.9|181813.8|181683.8|3
1732654960000|2024-11-26 21:02:40|181824|181694|181820.9|181690.9|181824|181694|181820.9|181690.9|2
1732654970000|2024-11-26 21:02:50|181822.6|181692.6|181831.2|181701.2|181831.2|181701.2|181822.6|181692.6|5
1732654980000|2024-11-26 21:03:00|181835.2|181705.2|181842.6|181712.6|181842.6|181712.6|181835.2|181705.2|5
1732654990000|2024-11-26 21:03:10|181841.6|181711.6|181838.9|181708.9|181841.6|181711.6|181838.9|181708.9|2
1732655000000|2024-11-26 21:03:20|181843.3|181713.3|181842.8|181712.8|181844.7|181714.7|181838.3|181708.3|5
1732655010000|2024-11-26 21:03:30|181839.6|181709.6|181837.7|181707.7|181840.1|181710.1|181837.7|181707.7|3
1732655020000|2024-11-26 21:03:40|181837.8|181707.8|181846|181716|181846.1|181716.1|181837.8|181707.8|6
1732655030000|2024-11-26 21:03:50|181849.8|181719.8|181848.3|181718.3|181852.2|181722.2|181846.3|181716.3|9
1732655040000|2024-11-26 21:04:00|181845.9|181715.9|181847.6|181717.6|181852.3|181722.3|181844.4|181714.4|11
1732655050000|2024-11-26 21:04:10|181852.3|181722.3|181861.3|181731.3|181864.8|181734.8|181846|181716|12
1732655060000|2024-11-26 21:04:20|181864.6|181734.6|181867.4|181737.4|181868.8|181738.8|181864.6|181734.6|12
1732655070000|2024-11-26 21:04:30|181865.6|181735.6|181864.4|181734.4|181869.4|181739.4|181863.9|181733.9|19
1732655080000|2024-11-26 21:04:40|181869.4|181739.4|181863.7|181733.7|181869.4|181739.4|181862.8|181732.8|21
1732655090000|2024-11-26 21:04:50|181867.4|181737.4|181867.6|181737.6|181870.1|181740.1|181863.8|181733.8|28
1732655100000|2024-11-26 21:05:00|181865.4|181735.4|181865.3|181735.3|181868.3|181738.3|181862.3|181732.3|22
1732655110000|2024-11-26 21:05:10|181868.2|181738.2|181865.4|181735.4|181868.2|181738.2|181862.1|181732.1|19
1732655120000|2024-11-26 21:05:20|181865.3|181735.3|181865.6|181735.6|181867.9|181737.9|181862.9|181732.9|23
1732655130000|2024-11-26 21:05:30|181863.1|181733.1|181868.6|181738.6|181868.6|181738.6|181862.4|181732.4|26
1732655140000|2024-11-26 21:05:40|181865.6|181735.6|181863.2|181733.2|181867.8|181737.8|181863.2|181733.2|20
1732655150000|2024-11-26 21:05:50|181865.3|181735.3|181862.6|181732.6|181867.6|181737.6|181862.4|181732.4|21
1732655160000|2024-11-26 21:06:00|181862.5|181732.5|181862|181732|181865.8|181735.8|181862|181732|8
1732655170000|2024-11-26 21:06:10|181865|181735|181862.2|181732.2|181865|181735|181862.1|181732.1|4
1732655180000|2024-11-26 21:06:20|181864.7|181734.7|181864.7|181734.7|181864.7|181734.7|181864.7|181734.7|1
1732655190000|2024-11-26 21:06:30|181862.4|181732.4|181862.4|181732.4|181862.4|181732.4|181862.4|181732.4|1
1732655200000|2024-11-26 21:06:40|181865|181735|181865.2|181735.2|181865.2|181735.2|181862.7|181732.7|3
1732655210000|2024-11-26 21:06:50|181862.9|181732.9|181862.9|181732.9|181865.7|181735.7|181862.6|181732.6|9
1732655220000|2024-11-26 21:07:00|181866.6|181736.6|181862.3|181732.3|181866.6|181736.6|181862.3|181732.3|3
1732655230000|2024-11-26 21:07:10|181862.2|181732.2|181861.5|181731.5|181865.6|181735.6|181861.5|181731.5|5
1732655240000|2024-11-26 21:07:20|181864.6|181734.6|181861.8|181731.8|181865.7|181735.7|181861.1|181731.1|17
1732655250000|2024-11-26 21:07:30|181866.2|181736.2|181866.7|181736.7|181866.7|181736.7|181861.4|181731.4|11
1732655270000|2024-11-26 21:07:50|181862.3|181732.3|181864|181734|181864.3|181734.3|181861.2|181731.2|12
1732655280000|2024-11-26 21:08:00|181861.1|181731.1|181863.3|181733.3|181864.4|181734.4|181861.1|181731.1|7
1732655290000|2024-11-26 21:08:10|181861|181731|181860.7|181730.7|181863.8|181733.8|181860.7|181730.7|15
1732655300000|2024-11-26 21:08:20|181863.3|181733.3|181860.5|181730.5|181863.4|181733.4|181860.2|181730.2|8
1732655310000|2024-11-26 21:08:30|181863.1|181733.1|181860.1|181730.1|181863.4|181733.4|181860.1|181730.1|9
1732655320000|2024-11-26 21:08:40|181863.9|181733.9|181857.9|181727.9|181863.9|181733.9|181857.9|181727.9|4
1732655330000|2024-11-26 21:08:50|181859.6|181729.6|181855.4|181725.4|181859.6|181729.6|181855.4|181725.4|3
1732655350000|2024-11-26 21:09:10|181857.6|181727.6|181855.2|181725.2|181857.6|181727.6|181855.2|181725.2|2
1732655360000|2024-11-26 21:09:20|181856.8|181726.8|181857.8|181727.8|181857.8|181727.8|181856.8|181726.8|2
1732655370000|2024-11-26 21:09:30|181856.3|181726.3|181857.7|181727.7|181857.7|181727.7|181856.3|181726.3|2
1732655380000|2024-11-26 21:09:40|181864.4|181734.4|181864.4|181734.4|181864.4|181734.4|181864.4|181734.4|1
1732655400000|2024-11-26 21:10:00|181866.7|181736.7|181862.6|181732.6|181868.3|181738.3|181862.6|181732.6|4
1732655410000|2024-11-26 21:10:10|181861.9|181731.9|181861.9|181731.9|181861.9|181731.9|181861.9|181731.9|1
1732655420000|2024-11-26 21:10:20|181863.8|181733.8|181863.8|181733.8|181863.8|181733.8|181863.8|181733.8|1
1732655440000|2024-11-26 21:10:40|181862.1|181732.1|181863.6|181733.6|181863.6|181733.6|181862.1|181732.1|2
1732655450000|2024-11-26 21:10:50|181862.2|181732.2|181859.1|181729.1|181862.2|181732.2|181859.1|181729.1|2
1732655460000|2024-11-26 21:11:00|181857.6|181727.6|181835.1|181705.1|181857.6|181727.6|181835.1|181705.1|5
1732655480000|2024-11-26 21:11:20|181831.1|181701.1|181833.6|181703.6|181835.2|181705.2|181831.1|181701.1|4
1732655510000|2024-11-26 21:11:50|181832.1|181702.1|181829.8|181699.8|181834.4|181704.4|181829.8|181699.8|4
1732655590000|2024-11-26 21:13:10|181828.1|181698.1|181829.8|181699.8|181829.8|181699.8|181828.1|181698.1|2
1732655600000|2024-11-26 21:13:20|181826.3|181696.3|181824.1|181694.1|181826.3|181696.3|181824.1|181694.1|2
1732655610000|2024-11-26 21:13:30|181820.1|181690.1|181820.1|181690.1|181820.1|181690.1|181820.1|181690.1|1
1732655620000|2024-11-26 21:13:40|181822.9|181692.9|181814.7|181684.7|181822.9|181692.9|181814.7|181684.7|3
1732655640000|2024-11-26 21:14:00|181812|181682|181812|181682|181812|181682|181812|181682|1
1732655650000|2024-11-26 21:14:10|181814.6|181684.6|181814.6|181684.6|181818.1|181688.1|181814.6|181684.6|3
1732655660000|2024-11-26 21:14:20|181811.5|181681.5|181811.5|181681.5|181811.5|181681.5|181811.5|181681.5|1
1732655670000|2024-11-26 21:14:30|181808|181678|181813.9|181683.9|181813.9|181683.9|181804.7|181674.7|4
1732655690000|2024-11-26 21:14:50|181817.8|181687.8|181822|181692|181822|181692|181817.8|181687.8|2
1732655720000|2024-11-26 21:15:20|181821.9|181691.9|181821.9|181691.9|181821.9|181691.9|181821.9|181691.9|1
1732655730000|2024-11-26 21:15:30|181819.4|181689.4|181819.4|181689.4|181819.4|181689.4|181819.4|181689.4|1
1732655750000|2024-11-26 21:15:50|181822.3|181692.3|181819.4|181689.4|181822.3|181692.3|181819.4|181689.4|2
1732655760000|2024-11-26 21:16:00|181823.1|181693.1|181820.2|181690.2|181823.1|181693.1|181820.2|181690.2|3
1732655770000|2024-11-26 21:16:10|181816.4|181686.4|181813.9|181683.9|181816.4|181686.4|181813.9|181683.9|2
1732655780000|2024-11-26 21:16:20|181809.2|181679.2|181806|181676|181809.2|181679.2|181806|181676|3
1732655790000|2024-11-26 21:16:30|181810|181680|181823.1|181693.1|181823.1|181693.1|181810|181680|4
1732655800000|2024-11-26 21:16:40|181825.4|181695.4|181825.4|181695.4|181825.4|181695.4|181825.4|181695.4|1
1732655830000|2024-11-26 21:17:10|181828.2|181698.2|181828.2|181698.2|181828.2|181698.2|181828.2|181698.2|1
1732655840000|2024-11-26 21:17:20|181825.5|181695.5|181827.9|181697.9|181827.9|181697.9|181825.5|181695.5|2
1732655860000|2024-11-26 21:17:40|181827.8|181697.8|181827.8|181697.8|181827.8|181697.8|181827.8|181697.8|1
1732655880000|2024-11-26 21:18:00|181823.6|181693.6|181765.2|181635.2|181823.6|181693.6|181765.2|181635.2|3
1732655940000|2024-11-26 21:19:00|181768.5|181638.5|181791.6|181661.6|181794.7|181664.7|181768.5|181638.5|3
1732655950000|2024-11-26 21:19:10|181793.8|181663.8|181804.4|181674.4|181804.4|181674.4|181793.8|181663.8|2
1732655960000|2024-11-26 21:19:20|181804.3|181674.3|181821.1|181691.1|181821.1|181691.1|181804.3|181674.3|3
1732655970000|2024-11-26 21:19:30|181823.8|181693.8|181823.8|181693.8|181823.8|181693.8|181823.8|181693.8|1
1732656030000|2024-11-26 21:20:30|181821.8|181691.8|181820.3|181690.3|181821.8|181691.8|181820.3|181690.3|2
1732656040000|2024-11-26 21:20:40|181818.3|181688.3|181818.3|181688.3|181818.3|181688.3|181818.3|181688.3|1
1732656050000|2024-11-26 21:20:50|181816.3|181686.3|181822.2|181692.2|181822.2|181692.2|181808.8|181678.8|8
1732656080000|2024-11-26 21:21:20|181819.2|181689.2|181819.6|181689.6|181819.7|181689.7|181819.2|181689.2|3
1732656090000|2024-11-26 21:21:30|181818.7|181688.7|181815.8|181685.8|181818.7|181688.7|181815.8|181685.8|2
1732656100000|2024-11-26 21:21:40|181812.8|181682.8|181811.1|181681.1|181812.8|181682.8|181811.1|181681.1|2
1732656110000|2024-11-26 21:21:50|181812.1|181682.1|181818.1|181688.1|181818.1|181688.1|181812.1|181682.1|3
1732656120000|2024-11-26 21:22:00|181820.8|181690.8|181819.1|181689.1|181820.8|181690.8|181819.1|181689.1|2
1732656130000|2024-11-26 21:22:10|181819|181689|181808.1|181678.1|181819|181689|181808.1|181678.1|3
1732656140000|2024-11-26 21:22:20|181806.8|181676.8|181798.8|181668.8|181806.8|181676.8|181798.8|181668.8|3
1732656160000|2024-11-26 21:22:40|181798.7|181668.7|181798.7|181668.7|181798.7|181668.7|181798.7|181668.7|1
1732656170000|2024-11-26 21:22:50|181791.9|181661.9|181791.9|181661.9|181791.9|181661.9|181791.9|181661.9|1
1732656180000|2024-11-26 21:23:00|181794.1|181664.1|181797.2|181667.2|181797.2|181667.2|181792.2|181662.2|7
1732656190000|2024-11-26 21:23:10|181800.7|181670.7|181823.1|181693.1|181823.1|181693.1|181800.7|181670.7|4
1732656220000|2024-11-26 21:23:40|181825.2|181695.2|181825.2|181695.2|181825.2|181695.2|181825.2|181695.2|1
1732656230000|2024-11-26 21:23:50|181823.1|181693.1|181823.1|181693.1|181823.1|181693.1|181823.1|181693.1|1
1732656260000|2024-11-26 21:24:20|181823|181693|181823.1|181693.1|181823.1|181693.1|181823|181693|2
1732656290000|2024-11-26 21:24:50|181860.7|181659.5|181860.7|181659.5|181860.7|181659.5|181860.7|181659.5|1
1732656300000|2024-11-26 21:25:00||181659.6||181659.6||181659.6||181659.6|1
1732656310000|2024-11-26 21:25:10|181860.6|181693.1|181823.1|181693.1|181860.6|181693.1|181823.1|181693.1|2
1732656340000|2024-11-26 21:25:40|181860.5|181659.8|181860.5|181659.8|181860.5|181659.8|181860.5|181659.8|1
1732656350000|2024-11-26 21:25:50|181860.4|181695.2|181823.1|181693.1|181860.4|181695.2|181823.1|181693.1|3
1732656370000|2024-11-26 21:26:10|181825.1|181695.1|181825.1|181695.1|181825.1|181695.1|181825.1|181695.1|1
1732656390000|2024-11-26 21:26:30|181821.2|181691.2|181821.2|181691.2|181821.2|181691.2|181821.2|181691.2|1
1732656400000|2024-11-26 21:26:40|181817.4|181687.4|181817.4|181687.4|181817.4|181687.4|181817.4|181687.4|1
1732656410000|2024-11-26 21:26:50|181820|181690|181824.3|181694.3|181824.3|181694.3|181820|181690|2
1732656450000|2024-11-26 21:27:30|181824.2|181694.2|181821.5|181691.5|181824.2|181694.2|181821.5|181691.5|2
1732656490000|2024-11-26 21:28:10|181825.9|181695.9|181825.9|181695.9|181825.9|181695.9|181825.9|181695.9|1
1732656500000|2024-11-26 21:28:20|181828.1|181698.1|181828.1|181698.1|181828.1|181698.1|181828.1|181698.1|1
1732656510000|2024-11-26 21:28:30|181825.9|181695.9|181827.7|181697.7|181827.7|181697.7|181825.9|181695.9|2
1732656560000|2024-11-26 21:29:20|181829.9|181699.9|181829.9|181699.9|181829.9|181699.9|181829.9|181699.9|1
1732656570000|2024-11-26 21:29:30|181827.7|181697.7|181829.9|181699.9|181829.9|181699.9|181827.7|181697.7|2
1732656590000|2024-11-26 21:29:50|181827.7|181697.7|181829.9|181699.9|181829.9|181699.9|181827.7|181697.7|2
1732656600000|2024-11-26 21:30:00|181830.7|181700.7|181828|181698|181830.7|181700.7|181827.4|181697.4|7
1732656610000|2024-11-26 21:30:10|181825.5|181695.5|181825.5|181695.5|181825.5|181695.5|181825.5|181695.5|1
1732656620000|2024-11-26 21:30:20|181828.1|181698.1|181832.2|181702.2|181832.2|181702.2|181828.1|181698.1|3
1732656630000|2024-11-26 21:30:30|181829|181699|181829|181699|181829|181699|181829|181699|1
1732656650000|2024-11-26 21:30:50|181828.8|181698.8|181828.8|181698.8|181828.8|181698.8|181828.8|181698.8|1
1732656700000|2024-11-26 21:31:40|181898.5|181632.5|181898.5|181632.5|181898.5|181632.5|181898.5|181632.5|1
1732656710000|2024-11-26 21:31:50|181895.8|181636|181895.8|181636|181895.8|181636|181895.8|181636|1
1732656720000|2024-11-26 21:32:00|181898.5|181632.5|181895.8|181636|181898.5|181636|181895.8|181632.5|2
1732656730000|2024-11-26 21:32:10|181898.5|181632.5|181826.7|181696.7|181898.5|181698.8|181826.7|181632.5|3
1732656750000|2024-11-26 21:32:30|181874.3|181668.1|181879.6|181666.4|181879.6|181709.9|181839.9|181666.4|7
1732656760000|2024-11-26 21:32:40|181834.4|181704.4|181869.8|181665.9|181869.8|181706.8|181834.4|181665.9|4
1732656770000|2024-11-26 21:32:50|181830.9|181700.9|181827.6|181697.6|181830.9|181700.9|181827.6|181697.6|2
1732656780000|2024-11-26 21:33:00|181832.3|181702.3|181832.3|181702.3|181832.3|181702.3|181832.3|181702.3|1
1732656790000|2024-11-26 21:33:10|181829.7|181699.7|181831.7|181701.7|181834.2|181704.2|181829.7|181699.7|4
1732656800000|2024-11-26 21:33:20|181831.6|181701.6|181831.6|181701.6|181831.6|181701.6|181831.6|181701.6|1
1732656810000|2024-11-26 21:33:30|181830.4|181700.4|181830.4|181700.4|181830.4|181700.4|181830.4|181700.4|1
1732656840000|2024-11-26 21:34:00|181829.9|181699.9|181829.9|181699.9|181829.9|181699.9|181829.9|181699.9|1
1732656860000|2024-11-26 21:34:20|181863.9|181663.6|181863.9|181663.6|181863.9|181663.6|181863.9|181663.6|1
1732656870000|2024-11-26 21:34:30|181830.4|181700.4|181830.4|181700.4|181830.4|181700.4|181830.4|181700.4|1
1732656900000|2024-11-26 21:35:00|181827.9|181697.9|181831.4|181701.4|181831.4|181701.4|181827.9|181697.9|2
1732656920000|2024-11-26 21:35:20|181828.5|181698.5|181828.5|181698.5|181828.5|181698.5|181828.5|181698.5|1
1732656930000|2024-11-26 21:35:30|181831.2|181701.2|181831.2|181701.2|181831.2|181701.2|181831.2|181701.2|1
1732656970000|2024-11-26 21:36:10|181831.3|181701.3|181831.3|181701.3|181831.3|181701.3|181831.3|181701.3|1
1732657010000|2024-11-26 21:36:50|181830.2|181700.2|181830.2|181700.2|181830.2|181700.2|181830.2|181700.2|1
1732657130000|2024-11-26 21:38:50|181838.2|181708.2|181838.2|181708.2|181838.2|181708.2|181838.2|181708.2|1
1732657140000|2024-11-26 21:39:00|181836.2|181706.2|181836.6|181706.6|181836.6|181706.6|181836.2|181706.2|2
1732657180000|2024-11-26 21:39:40|181864.6|181661|181826.6|181696.6|181864.6|181696.6|181826.6|181661|2
1732657190000|2024-11-26 21:39:50|181829|181699|181829|181699|181829|181699|181829|181699|1
1732657200000|2024-11-26 21:40:00|181829.1|181699.1|181829.1|181699.1|181829.1|181699.1|181829.1|181699.1|1
1732657220000|2024-11-26 21:40:20|181828.4|181698.4|181829.4|181699.4|181829.4|181699.4|181828.4|181698.4|2
1732657230000|2024-11-26 21:40:30|181832.2|181702.2|181834.3|181704.3|181834.3|181704.3|181832.2|181702.2|2
1732657250000|2024-11-26 21:40:50|181834.1|181704.1|181834.1|181704.1|181834.1|181704.1|181834.1|181704.1|1
1732657260000|2024-11-26 21:41:00|181833.1|181703.1|181833.1|181703.1|181833.1|181703.1|181833.1|181703.1|1
1732657290000|2024-11-26 21:41:30|181836.1|181706.1|181836.1|181706.1|181836.1|181706.1|181836.1|181706.1|1
1732657300000|2024-11-26 21:41:40|181834.5|181704.5|181829.7|181699.7|181834.5|181704.5|181829.7|181699.7|4
1732657320000|2024-11-26 21:42:00|181827.3|181697.3|181826.6|181696.6|181827.3|181697.3|181826.6|181696.6|2
1732657380000|2024-11-26 21:43:00|181827.2|181697.2|181827.4|181697.4|181827.4|181697.4|181824.2|181694.2|5
1732657390000|2024-11-26 21:43:10|181826.6|181696.6|181851.8|181643.9|181861|181697.4|181814.7|181643.9|16
1732657400000|2024-11-26 21:43:20|181849.9|181643.8|181850.3|181649.1|181851.8|181649.4|181849.9|181643.7|8
1732657410000|2024-11-26 21:43:30|181852|181643.2|181850.5|181648.8|181852|181649|181850.3|181643.2|7
1732657420000|2024-11-26 21:43:40|181852.1|181643|181850.4|181644.6|181852.1|181684.4|181814.4|181643|9
1732657430000|2024-11-26 21:43:50|181850.3|181684.3|181850.2|181644.6|181850.3|181684.3|181814.3|181644.6|4
1732657440000|2024-11-26 21:44:00|181848.9|181645.1|181849.2|181644.7|181852.5|181645.1|181848.9|181642.8|3
1732657450000|2024-11-26 21:44:10|181814.3|181684.3|181850.5|181644.4|181850.5|181684.3|181814.3|181644.4|2
1732657460000|2024-11-26 21:44:20|181850.6|181649.6|181856.6|181649.6|181856.6|181649.6|181850.6|181649.6|2
1732657470000|2024-11-26 21:44:30|181858.3|181649.7|181856.2|181649.7|181858.3|181649.7|181856.2|181643.6|3
1732657480000|2024-11-26 21:44:40|181856.5|181649.4|181856.5|181649.4|181856.5|181649.4|181856.5|181649.4|1
1732657500000|2024-11-26 21:45:00|181856.4|181649.5|181856.4|181649.5|181856.4|181649.5|181856.4|181649.5|1
1732657530000|2024-11-26 21:45:30|181856.3|181649.6|181826.1|181696.1|181856.3|181696.1|181826.1|181649.6|2
1732657560000|2024-11-26 21:46:00|181824|181694|181856.3|181652.3|181856.3|181694|181824|181652.3|2
1732657570000|2024-11-26 21:46:10|181856.2||181856.2||181856.2||181856.2||1
1732657580000|2024-11-26 21:46:20||181655.5||181655.5||181655.5||181655.5|1
1732657590000|2024-11-26 21:46:30|181825.5|181695.5|181825.5|181695.5|181825.5|181695.5|181825.5|181695.5|1
1732657600000|2024-11-26 21:46:40|181824.6|181694.6|181856.3|181652.6|181856.3|181694.6|181824.6|181652.6|2
1732657690000|2024-11-26 21:48:10|181855.3|181653.9|181855.3|181653.9|181855.3|181653.9|181855.3|181653.9|1
1732657710000|2024-11-26 21:48:30|181919.9|181589.7|181855.3|181653.9|181919.9|181653.9|181855.3|181589.7|2
1732657720000|2024-11-26 21:48:40|181819.5|181689.5|181819.5|181689.5|181819.5|181689.5|181819.5|181689.5|1
1732657730000|2024-11-26 21:48:50|181855.3|181653.9|181811.9|181681.9|181855.3|181681.9|181811.9|181653.9|2
1732657740000|2024-11-26 21:49:00|181810.9|181680.9|181856|181648.1|181856|181681.8|181810.9|181648.1|4
1732657750000|2024-11-26 21:49:10|181870.1|181661|181832.5|181702.5|181870.1|181737.6|181832.5|181661|8
1732657760000|2024-11-26 21:49:20|181881.6|181751.6|181861.3|181731.3|181911.1|181751.6|181858.7|181708.5|9
1732657770000|2024-11-26 21:49:30|181857.4|181727.4|181852.5|181722.5|181857.4|181727.4|181852.5|181722.5|4
1732657780000|2024-11-26 21:49:40|181856.4|181726.4|181948.3|181665.5|181949.4|181773.7|181851.8|181665.5|11
1732657790000|2024-11-26 21:49:50||181638.8||181638.8||181638.8||181638.8|1
1732657800000|2024-11-26 21:50:00|181955.7|181633.6|181958.1|181621.8|181958.1|181633.6|181955.7|181621.8|2
1732657810000|2024-11-26 21:50:10|181952.5|181625.1|182055.5|181713.5|182059.7|181717.7|181895|181625.1|17
1732657820000|2024-11-26 21:50:20|182056.2|181714.2|182058.5|181716.5|182058.5|181716.5|181950|181608|8
1732657830000|2024-11-26 21:50:30|181934.1|181592.1|182058.4|181716.4|182058.4|181716.4|181934.1|181592.1|3
1732657840000|2024-11-26 21:50:40|182057.2|181715.2|182057.2|181715.2|182057.2|181715.2|181992|181671|3
1732657850000|2024-11-26 21:50:50|182049.9|181707.9|182051.7|181709.7|182058.7|181716.7|181937.8|181595.8|10
1732657860000|2024-11-26 21:51:00|182052|181710|182049.4|181707.4|182053.7|181711.7|181945.5|181603.5|11
1732657870000|2024-11-26 21:51:10|182049|181707|182043.7|181701.7|182050|181708|182043.7|181701.7|5
1732657880000|2024-11-26 21:51:20|182044|181702|182049.2|181707.2|182049.2|181707.2|182044|181702|4
1732657890000|2024-11-26 21:51:30|182053.5|181711.5|182052.9|181710.9|182053.5|181711.5|182052.9|181710.9|2
1732657900000|2024-11-26 21:51:40|182053.5|181711.5|182055.9|181713.9|182055.9|181713.9|181964|181671|7
1732657910000|2024-11-26 21:51:50|182056.9|181714.9|182055.7|181713.7|182057.2|181715.2|181992|181671|11
1732657920000|2024-11-26 21:52:00|182055.5|181713.5|182055.5|181713.5|182055.5|181713.5|182055.5|181713.5|1
1732657930000|2024-11-26 21:52:10|182037.4|181695.4|182054.7|181712.7|182055.7|181713.7|181919|181671|6
1732657940000|2024-11-26 21:52:20|182055|181713|182054.4|181712.4|182055.7|181713.7|181920|181671|12
1732657950000|2024-11-26 21:52:30|182054.7|181712.7|182053.7|181711.7|182057.4|181715.4|181992|181671|11
1732657960000|2024-11-26 21:52:40|182053.4|181711.4|182044.5|181702.5|182053.4|181711.4|181974|181671|7
1732657970000|2024-11-26 21:52:50|182052.9|181710.9|182045|181703|182053|181711|182044.2|181702.2|8
1732657980000|2024-11-26 21:53:00|182044.7|181702.7|182042.2|181700.2|182045|181703|181923|181601.4|12
1732657990000|2024-11-26 21:53:10|182031.9|181689.9|182054.5|181712.5|182054.5|181712.5|181944|181671|12
1732658000000|2024-11-26 21:53:20|182055.4|181713.4|182052.7|181710.7|182055.4|181713.4|181938|181671|6
1732658010000|2024-11-26 21:53:30|182054.9|181712.9|182053.9|181711.9|182055.7|181713.7|181945|181606.8|11
1732658020000|2024-11-26 21:53:40|181973|181671|182049.5|181707.5|182052.7|181710.7|181973|181671|8
1732658030000|2024-11-26 21:53:50|181988|181671|182038.2|181696.2|182050.9|181708.9|181942.2|181600.2|7
1732658040000|2024-11-26 21:54:00|182038|181696|182052.5|181710.5|182053|181711|181956.3|181614.3|5
1732658050000|2024-11-26 21:54:10|182051.7|181709.7|182050.7|181708.7|182052.4|181710.4|181957|181615|5
1732658060000|2024-11-26 21:54:20|181967|181671|181992|181671|182050.7|181708.7|181945.3|181603.3|6
1732658070000|2024-11-26 21:54:30|181940.4|181598.4|182036.7|181694.7|182049|181707|181940.4|181598.4|6
1732658080000|2024-11-26 21:54:40|182033.7|181691.7|182037.4|181695.4|182037.4|181695.4|182033.7|181691.7|5
1732658090000|2024-11-26 21:54:50|181956|181671|182044.4|181702.4|182049.4|181707.4|181938.7|181596.7|6
1732658100000|2024-11-26 21:55:00|182045.4|181703.4|182050.7|181708.7|182051.9|181709.9|182045.4|181703.4|6
1732658110000|2024-11-26 21:55:10|182050.9|181708.9|182050.9|181708.9|182050.9|181708.9|182050.9|181708.9|1
1732658120000|2024-11-26 21:55:20|182051.2|181709.2|182054.5|181712.5|182054.5|181712.5|181992|181671|7
1732658130000|2024-11-26 21:55:30|182054.7|181712.7|182054.7|181712.7|182054.7|181712.7|182054.7|181712.7|1
1732658140000|2024-11-26 21:55:40|181989.2|181647.2|182054.7|181712.7|182054.7|181712.7|181989.2|181647.2|2
1732658150000|2024-11-26 21:55:50|182054.2|181712.2|182054.2|181712.2|182055.5|181713.5|181985.9|181643.9|12
1732658160000|2024-11-26 21:56:00|182053.5|181711.5|182053.4|181711.4|182053.5|181711.5|182051.9|181709.9|4
1732658190000|2024-11-26 21:56:30|181992|181671|182053.7|181711.7|182054|181712|181992|181671|5
1732658200000|2024-11-26 21:56:40|182054.2|181712.2|182054|181712|182054.2|181712.2|181988.3|181646.3|7
1732658210000|2024-11-26 21:56:50|182053|181711|182052.5|181710.5|182053|181711|182052.5|181710.5|2
1732658220000|2024-11-26 21:57:00|182051.9|181709.9|182053.7|181711.7|182053.7|181711.7|182051|181709|5
1732658230000|2024-11-26 21:57:10|181987.2|181645.2|182052.4|181710.4|182054.4|181712.4|181987.2|181645.2|4
1732658240000|2024-11-26 21:57:20|182053.5|181711.5|182054.7|181712.7|182054.7|181712.7|182053.5|181711.5|2
1732658250000|2024-11-26 21:57:30|182056|181714|181990.7|181648.7|182056|181714|181990.7|181648.7|3
1732658260000|2024-11-26 21:57:40|182055.4|181713.4|181990.7|181648.7|182055.4|181713.4|181990.7|181648.7|2
1732658270000|2024-11-26 21:57:50|182055.4|181713.4|182054.5|181712.5|182055.9|181713.9|181988.9|181646.9|11
1732658290000|2024-11-26 21:58:10|181990|181648|181991.3|181649.3|182055|181713|181990|181648|6
1732658300000|2024-11-26 21:58:20|181990.3|181648.3|181990.3|181648.3|181990.3|181648.3|181990.3|181648.3|1
1732658310000|2024-11-26 21:58:30|181990.2|181648.2|182054.2|181712.2|182055.2|181713.2|181990|181648|14
1732658320000|2024-11-26 21:58:40|182053.5|181711.5|182054.9|181712.9|182055|181713|182053.5|181711.5|7
1732658330000|2024-11-26 21:58:50|182054.5|181712.5|182054.5|181712.5|182054.5|181712.5|182054.5|181712.5|1
1732658340000|2024-11-26 21:59:00|182053.7|181711.7|182053|181711|182055|181713|181990|181648|9
1732658350000|2024-11-26 21:59:10|182052.2|181710.2|182053.5|181711.5|182054|181712|181992|181650.7|8
1732658360000|2024-11-26 21:59:20|182053.2|181711.2|182053.2|181711.2|182054.5|181712.5|181989|181647|11
1732658370000|2024-11-26 21:59:30|182078.8|181736.8|182078.8|181736.8|182078.8|181736.8|182078.8|181736.8|1
1732658380000|2024-11-26 21:59:40|182089.7|181747.7|182077.8|181735.8|182089.7|181747.7|181992|181655|9
1732658390000|2024-11-26 21:59:50|181983.3|181641.3|182006.9|181664.9|182006.9|181664.9|181979.5|181637.5|10
1732658400000|2024-11-26 22:00:00|182012|181670|181908|181566|182030.9|181688.9|181908|181566|4
1732658610000|2024-11-26 22:03:30|181768.5|181426.5|181768.5|181426.5|181768.5|181426.5|181768.5|181426.5|1
1732662000000|2024-11-26 23:00:00|182155.7|181813.7|182161|181819|182161|181819|182155.7|181813.7|2
1732662010000|2024-11-26 23:00:10|182160.2|181818.2|182161.4|181819.4|182161.4|181819.4|182146.7|181804.7|4
1732662020000|2024-11-26 23:00:20|182171.7|181829.7|182097.3|181755.3|182171.7|181829.7|182066.2|181724.2|7
1732662030000|2024-11-26 23:00:30|182099|181757|182051.8|181709.8|182099|181757|181956.2|181614.2|13
1732662040000|2024-11-26 23:00:40|182052.5|181710.5|182050|181708|182052.5|181710.5|182050|181708|3
1732662050000|2024-11-26 23:00:50|182048.8|181706.8|182048.8|181706.8|182048.8|181706.8|182048.8|181706.8|1
1732662060000|2024-11-26 23:01:00|182049.5|181707.5|182049.5|181707.5|182049.5|181707.5|182049.5|181707.5|1
1732662070000|2024-11-26 23:01:10|182106.5|181764.5|182103|181761|182106.5|181764.5|182103|181761|2
1732662080000|2024-11-26 23:01:20|182106.5|181764.5|182108.5|181766.5|182108.5|181766.5|182106.5|181764.5|3
1732662090000|2024-11-26 23:01:30|182050.8|181708.8|182049.5|181707.5|182050.8|181708.8|182049.5|181707.5|3
1732662100000|2024-11-26 23:01:40|182050.3|181708.3|182050.3|181708.3|182050.3|181708.3|182050.3|181708.3|1
1732662110000|2024-11-26 23:01:50|182049.5|181707.5|182047.8|181705.8|182049.5|181707.5|182047.8|181705.8|2
1732662120000|2024-11-26 23:02:00|182106.5|181764.5|182106.5|181764.5|182106.5|181764.5|182106.5|181764.5|1
1732662140000|2024-11-26 23:02:20|182107.5|181765.5|182107.5|181765.5|182107.5|181765.5|182107.5|181765.5|1
1732662150000|2024-11-26 23:02:30|182108.5|181766.5|182122.9|181780.9|182131.4|181789.4|182108.5|181766.5|5
1732662160000|2024-11-26 23:02:40|182123.2|181781.2|182130.7|181788.7|182130.7|181788.7|182123.2|181781.2|2
1732662170000|2024-11-26 23:02:50|182131.5|181789.5|182131.5|181789.5|182131.5|181789.5|182131.5|181789.5|1
1732662180000|2024-11-26 23:03:00|182098.7|181756.7|182106.7|181764.7|182107.7|181765.7|182093|181751|6
1732662190000|2024-11-26 23:03:10|182107.7|181765.7|182111|181769|182112|181770|182107.7|181765.7|4
1732662200000|2024-11-26 23:03:20|182111.3|181769.3|182111.3|181769.3|182111.3|181769.3|182111.3|181769.3|1
1732662210000|2024-11-26 23:03:30|182119|181777|182119|181777|182128|181786|182119|181777|4
1732662220000|2024-11-26 23:03:40|182119.5|181777.5|182118.5|181776.5|182119.5|181777.5|182118.5|181776.5|2
1732662230000|2024-11-26 23:03:50|182117|181775|182120|181778|182129|181787|182117|181775|4
1732662240000|2024-11-26 23:04:00|182120.4|181778.4|182128|181786|182128|181786|182118.7|181776.7|3
1732662250000|2024-11-26 23:04:10|182121.7|181779.7|182121.7|181779.7|182121.7|181779.7|182121.7|181779.7|1
1732662260000|2024-11-26 23:04:20|182121.4|181779.4|182122|181780|182122.4|181780.4|182121.4|181779.4|3
1732662270000|2024-11-26 23:04:30|182122.5|181780.5|182121|181779|182122.5|181780.5|182111.5|181769.5|3
1732662280000|2024-11-26 23:04:40|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732662290000|2024-11-26 23:04:50|182122.5|181780.5|182120|181778|182122.5|181780.5|182120|181778|3
1732662300000|2024-11-26 23:05:00|182119|181777|182121.5|181779.5|182121.5|181779.5|182119|181777|2
1732662310000|2024-11-26 23:05:10|182121|181779|182121|181779|182121|181779|182121|181779|1
1732662320000|2024-11-26 23:05:20|182122|181780|182122|181780|182122|181780|182122|181780|1
1732662330000|2024-11-26 23:05:30|182120|181778|182120|181778|182120|181778|182120|181778|1
1732662360000|2024-11-26 23:06:00|182119.1|181777.1|182121.5|181779.5|182121.5|181779.5|182119.1|181777.1|2
1732662370000|2024-11-26 23:06:10|182120|181778|182120|181778|182120|181778|182120|181778|1
1732662400000|2024-11-26 23:06:40|182121.5|181779.5|182121.5|181779.5|182123|181781|182121.5|181779.5|3
1732662430000|2024-11-26 23:07:10|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732662440000|2024-11-26 23:07:20|182121|181779|182121|181779|182121|181779|182121|181779|1
1732662450000|2024-11-26 23:07:30|182122.5|181780.5|182122|181780|182122.5|181780.5|182122|181780|2
1732662480000|2024-11-26 23:08:00|182121|181779|182121|181779|182121|181779|182121|181779|1
1732662510000|2024-11-26 23:08:30|182119.1|181777.1|182119.1|181777.1|182119.1|181777.1|182119.1|181777.1|1
1732662520000|2024-11-26 23:08:40|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732662530000|2024-11-26 23:08:50|182122|181780|182122|181780|182122|181780|182122|181780|1
1732662540000|2024-11-26 23:09:00|182123|181781|182123|181781|182124.5|181782.5|182123|181781|3
1732662550000|2024-11-26 23:09:10|182122|181780|182122|181780|182122|181780|182122|181780|1
1732662580000|2024-11-26 23:09:40|182119|181777|182114|181772|182124.5|181782.5|182114|181772|5
1732662600000|2024-11-26 23:10:00|182116.4|181774.4|182123|181781|182123|181781|182116.4|181774.4|5
1732662610000|2024-11-26 23:10:10|182117.4|181775.4|182121.7|181779.7|182122.7|181780.7|182117.4|181775.4|3
1732662620000|2024-11-26 23:10:20|182120.7|181778.7|182120|181778|182120.7|181778.7|182120|181778|2
1732662630000|2024-11-26 23:10:30|182119.5|181777.5|182119.5|181777.5|182119.5|181777.5|182119.5|181777.5|1
1732662640000|2024-11-26 23:10:40|182122|181780|182120.5|181778.5|182122|181780|182120.5|181778.5|2
1732662660000|2024-11-26 23:11:00|182122|181780|182120.5|181778.5|182122|181780|182120.5|181778.5|2
1732662670000|2024-11-26 23:11:10|182121.5|181779.5|182124|181782|182124|181782|182121.5|181779.5|3
1732662680000|2024-11-26 23:11:20|182125|181783|182123.5|181781.5|182125|181783|182123.5|181781.5|2
1732662690000|2024-11-26 23:11:30|182122.5|181780.5|182120.5|181778.5|182122.5|181780.5|182120.5|181778.5|3
1732662700000|2024-11-26 23:11:40|182120|181778|182120|181778|182120|181778|182120|181778|1
1732662710000|2024-11-26 23:11:50|182121|181779|182121|181779|182121|181779|182121|181779|1
1732662750000|2024-11-26 23:12:30|182119.6|181777.6|182122|181780|182122|181780|182119.6|181777.6|2
1732662780000|2024-11-26 23:13:00|182119.6|181777.6|182119.6|181777.6|182119.6|181777.6|182119.6|181777.6|1
1732662790000|2024-11-26 23:13:10|182119.5|181777.5|182119.5|181777.5|182119.5|181777.5|182119.5|181777.5|1
1732662800000|2024-11-26 23:13:20|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732662810000|2024-11-26 23:13:30|182119.5|181777.5|182121|181779|182121|181779|182119.5|181777.5|2
1732662830000|2024-11-26 23:13:50|182122|181780|182121|181779|182122|181780|182121|181779|2
1732662840000|2024-11-26 23:14:00|182120|181778|182121|181779|182121|181779|182120|181778|2
1732662850000|2024-11-26 23:14:10|182120|181778|182120|181778|182120|181778|182120|181778|1
1732662870000|2024-11-26 23:14:30|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732662880000|2024-11-26 23:14:40|182119.5|181777.5|182117.5|181775.5|182119.5|181777.5|182117.5|181775.5|2
1732662890000|2024-11-26 23:14:50|182118|181776|182118|181776|182118|181776|182118|181776|1
1732662900000|2024-11-26 23:15:00|182119|181777|182119.3|181777.3|182119.3|181777.3|182119|181777|4
1732662910000|2024-11-26 23:15:10|182120|181778|182121|181779|182121|181779|182120|181778|2
1732662940000|2024-11-26 23:15:40|182122|181780|182122|181780|182122|181780|182122|181780|1
1732662950000|2024-11-26 23:15:50|182121|181779|182121|181779|182121|181779|182121|181779|1
1732662960000|2024-11-26 23:16:00|182118.5|181776.5|182118.5|181776.5|182118.5|181776.5|182118.5|181776.5|1
1732662970000|2024-11-26 23:16:10|182121|181779|182120|181778|182121|181779|182118.5|181776.5|4
1732662980000|2024-11-26 23:16:20|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663020000|2024-11-26 23:17:00|182119.7|181777.7|182119.7|181777.7|182119.7|181777.7|182119.7|181777.7|1
1732663030000|2024-11-26 23:17:10|182119.6|181777.6|182119.6|181777.6|182119.6|181777.6|182119.6|181777.6|1
1732663040000|2024-11-26 23:17:20|182119.7|181777.7|182119.7|181777.7|182119.7|181777.7|182119.7|181777.7|1
1732663050000|2024-11-26 23:17:30|182119.5|181777.5|182122|181780|182122|181780|182119.5|181777.5|2
1732663090000|2024-11-26 23:18:10|182119.6|181777.6|182119.6|181777.6|182119.6|181777.6|182119.6|181777.6|1
1732663100000|2024-11-26 23:18:20|182120.5|181778.5|182123|181781|182123|181781|182120.5|181778.5|3
1732663110000|2024-11-26 23:18:30|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732663130000|2024-11-26 23:18:50|182123|181781|182123|181781|182123|181781|182123|181781|1
1732663140000|2024-11-26 23:19:00|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732663150000|2024-11-26 23:19:10|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732663180000|2024-11-26 23:19:40|182122|181780|182122|181780|182122|181780|182122|181780|1
1732663200000|2024-11-26 23:20:00|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732663210000|2024-11-26 23:20:10|182122|181780|182122|181780|182122|181780|182122|181780|1
1732663220000|2024-11-26 23:20:20|182123|181781|182125|181783|182125|181783|182123|181781|3
1732663230000|2024-11-26 23:20:30|182124|181782|182123|181781|182124.5|181782.5|182123|181781|4
1732663240000|2024-11-26 23:20:40|182122|181780|182120|181778|182122.5|181780.5|182117.5|181775.5|6
1732663250000|2024-11-26 23:20:50|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663290000|2024-11-26 23:21:30|182120|181778|182120|181778|182120|181778|182120|181778|1
1732663300000|2024-11-26 23:21:40|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732663310000|2024-11-26 23:21:50|182122|181780|182123.5|181781.5|182123.5|181781.5|182122|181780|2
1732663320000|2024-11-26 23:22:00|182122|181780|182121|181779|182122|181780|182121|181779|2
1732663360000|2024-11-26 23:22:40|182120.1|181778.1|182120.1|181778.1|182120.1|181778.1|182120.1|181778.1|1
1732663390000|2024-11-26 23:23:10|182120|181778|182120|181778|182120|181778|182120|181778|1
1732663400000|2024-11-26 23:23:20|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732663450000|2024-11-26 23:24:10|182120.1|181778.1|182121.5|181779.5|182121.5|181779.5|182120|181778|3
1732663460000|2024-11-26 23:24:20|182121|181779|182122.5|181780.5|182122.5|181780.5|182121|181779|2
1732663500000|2024-11-26 23:25:00|182121.5|181779.5|182120.5|181778.5|182121.5|181779.5|182120.5|181778.5|2
1732663510000|2024-11-26 23:25:10|182121.5|181779.5|182120.5|181778.5|182121.5|181779.5|182120.5|181778.5|2
1732663520000|2024-11-26 23:25:20|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663530000|2024-11-26 23:25:30|182122|181780|182122|181780|182122|181780|182122|181780|1
1732663570000|2024-11-26 23:26:10|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663620000|2024-11-26 23:27:00|182122|181780|182122|181780|182122|181780|182122|181780|1
1732663650000|2024-11-26 23:27:30|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663660000|2024-11-26 23:27:40|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|1
1732663670000|2024-11-26 23:27:50|182121|181779|182120|181778|182121|181779|182120|181778|2
1732663690000|2024-11-26 23:28:10|182121.5|181779.5|182123.5|181781.5|182123.5|181781.5|182121.5|181779.5|3
1732663700000|2024-11-26 23:28:20|182122|181780|182122|181780|182122|181780|182122|181780|1
1732663710000|2024-11-26 23:28:30|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663740000|2024-11-26 23:29:00|182122|181780|182122|181780|182122|181780|182122|181780|1
1732663750000|2024-11-26 23:29:10|182121|181779|182120.5|181778.5|182121|181779|182120.5|181778.5|2
1732663760000|2024-11-26 23:29:20|182121.5|181779.5|182122.5|181780.5|182122.5|181780.5|182121.5|181779.5|2
1732663770000|2024-11-26 23:29:30|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732663800000|2024-11-26 23:30:00|182120|181778|182120.5|181778.5|182120.5|181778.5|182120|181778|2
1732663820000|2024-11-26 23:30:20|182119.5|181777.5|182119.5|181777.5|182119.5|181777.5|182119.5|181777.5|1
1732663830000|2024-11-26 23:30:30|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663860000|2024-11-26 23:31:00|182122|181780|182121|181779|182122|181780|182121|181779|2
1732663870000|2024-11-26 23:31:10|182122|181780|182120.5|181778.5|182122|181780|182120.5|181778.5|2
1732663920000|2024-11-26 23:32:00|182121|181779|182121|181779|182121|181779|182121|181779|1
1732663940000|2024-11-26 23:32:20|182122|181780|182119.5|181777.5|182122|181780|182119.5|181777.5|2
1732663950000|2024-11-26 23:32:30|182118.5|181776.5|182119|181777|182119|181777|182117.5|181775.5|3
1732663960000|2024-11-26 23:32:40|182120|181778|182120|181778|182120|181778|182120|181778|1
1732663970000|2024-11-26 23:32:50|182119|181777|182120|181778|182120|181778|182119|181777|2
1732663980000|2024-11-26 23:33:00|182118.5|181776.5|182118|181776|182118.5|181776.5|182118|181776|2
1732663990000|2024-11-26 23:33:10|182118.5|181776.5|182118.5|181776.5|182118.5|181776.5|182118.5|181776.5|1
1732664020000|2024-11-26 23:33:40|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664090000|2024-11-26 23:34:50|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732664100000|2024-11-26 23:35:00|182122|181780|182122|181780|182122|181780|182122|181780|1
1732664110000|2024-11-26 23:35:10|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732664120000|2024-11-26 23:35:20|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732664140000|2024-11-26 23:35:40|182120.5|181778.5|182119.5|181777.5|182120.5|181778.5|182119.5|181777.5|2
1732664150000|2024-11-26 23:35:50|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664160000|2024-11-26 23:36:00|182122|181780|182122|181780|182122|181780|182122|181780|1
1732664170000|2024-11-26 23:36:10|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732664180000|2024-11-26 23:36:20|182093.2|181751.2|182117|181775|182117|181775|182084.2|181742.2|5
1732664190000|2024-11-26 23:36:30|182116.3|181774.3|182115.7|181773.7|182116.3|181774.3|182115.7|181773.7|2
1732664200000|2024-11-26 23:36:40|182116.7|181774.7|182116.7|181774.7|182116.7|181774.7|182116.7|181774.7|1
1732664210000|2024-11-26 23:36:50|182116.3|181774.3|182116.3|181774.3|182116.3|181774.3|182116.3|181774.3|1
1732664220000|2024-11-26 23:37:00|182119|181777|182119|181777|182119|181777|182108.5|181766.5|3
1732664240000|2024-11-26 23:37:20|182119.7|181777.7|182118.4|181776.4|182119.7|181777.7|182118.4|181776.4|3
1732664250000|2024-11-26 23:37:30|182119|181777|182119|181777|182119|181777|182119|181777|1
1732664260000|2024-11-26 23:37:40|182118.4|181776.4|182119|181777|182120|181778|182118.4|181776.4|3
1732664270000|2024-11-26 23:37:50|182119.5|181777.5|182121.5|181779.5|182121.5|181779.5|182119.5|181777.5|3
1732664280000|2024-11-26 23:38:00|182120|181778|182121.5|181779.5|182121.5|181779.5|182120|181778|2
1732664290000|2024-11-26 23:38:10|182120|181778|182120.5|181778.5|182120.5|181778.5|182119|181777|3
1732664330000|2024-11-26 23:38:50|182121.5|181779.5|182122.5|181780.5|182122.5|181780.5|182121.5|181779.5|2
1732664340000|2024-11-26 23:39:00|182121|181779|182121|181779|182122.5|181780.5|182121|181779|3
1732664350000|2024-11-26 23:39:10|182122.5|181780.5|182123.5|181781.5|182123.5|181781.5|182122.5|181780.5|2
1732664360000|2024-11-26 23:39:20|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|1
1732664370000|2024-11-26 23:39:30|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664410000|2024-11-26 23:40:10|182121.2|181779.2|182121.5|181779.5|182121.5|181779.5|182120|181778|3
1732664420000|2024-11-26 23:40:20|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|1
1732664440000|2024-11-26 23:40:40|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664460000|2024-11-26 23:41:00|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|1
1732664470000|2024-11-26 23:41:10|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664500000|2024-11-26 23:41:40|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|182122.5|181780.5|1
1732664510000|2024-11-26 23:41:50|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664520000|2024-11-26 23:42:00|182120.5|181778.5|182121.5|181779.5|182121.5|181779.5|182120.5|181778.5|2
1732664540000|2024-11-26 23:42:20|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732664550000|2024-11-26 23:42:30|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664560000|2024-11-26 23:42:40|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732664580000|2024-11-26 23:43:00|182119.5|181777.5|182120.5|181778.5|182120.5|181778.5|182117.5|181775.5|4
1732664590000|2024-11-26 23:43:10|182122|181780|182119.5|181777.5|182122|181780|182119.5|181777.5|3
1732664600000|2024-11-26 23:43:20|182118.5|181776.5|182119.5|181777.5|182121|181779|182118.5|181776.5|5
1732664610000|2024-11-26 23:43:30|182120.5|181778.5|182122|181780|182122|181780|182120.5|181778.5|2
1732664620000|2024-11-26 23:43:40|182120.5|181778.5|182121.5|181779.5|182121.5|181779.5|182120.5|181778.5|2
1732664630000|2024-11-26 23:43:50|182120.5|181778.5|182122|181780|182122|181780|182120.5|181778.5|2
1732664650000|2024-11-26 23:44:10|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|182120.5|181778.5|1
1732664660000|2024-11-26 23:44:20|182122|181780|182122.5|181780.5|182123|181781|182122|181780|3
1732664670000|2024-11-26 23:44:30|182123|181781|182123|181781|182123|181781|182123|181781|1
1732664680000|2024-11-26 23:44:40|182121.5|181779.5|182123|181781|182123|181781|182121.5|181779.5|2
1732664690000|2024-11-26 23:44:50|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732664700000|2024-11-26 23:45:00|182122|181780|182121.5|181779.5|182122|181780|182121.5|181779.5|2
1732664710000|2024-11-26 23:45:10|182122.5|181780.5|182121|181779|182122.5|181780.5|182121|181779|3
1732664750000|2024-11-26 23:45:50|182122|181780|182122|181780|182122|181780|182122|181780|1
1732664770000|2024-11-26 23:46:10|182120.5|181778.5|182119.5|181777.5|182120.5|181778.5|182119.5|181777.5|2
1732664780000|2024-11-26 23:46:20|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664800000|2024-11-26 23:46:40|182119.5|181777.5|182118.5|181776.5|182119.5|181777.5|182118.5|181776.5|2
1732664810000|2024-11-26 23:46:50|182121|181779|182120|181778|182121|181779|182118.5|181776.5|4
1732664820000|2024-11-26 23:47:00|182119|181777|182119|181777|182119|181777|182118.5|181776.5|3
1732664840000|2024-11-26 23:47:20|182120|181778|182121|181779|182121|181779|182120|181778|2
1732664860000|2024-11-26 23:47:40|182120|181778|182120|181778|182120|181778|182120|181778|1
1732664890000|2024-11-26 23:48:10|182121|181779|182121|181779|182121|181779|182121|181779|1
1732664900000|2024-11-26 23:48:20|182119|181777|182121|181779|182121|181779|182119|181777|2
1732664910000|2024-11-26 23:48:30|182118.5|181776.5|182116.5|181774.5|182119|181777|182116.5|181774.5|4
1732664920000|2024-11-26 23:48:40|182117.5|181775.5|182117.5|181775.5|182117.5|181775.5|182117.5|181775.5|1
1732664930000|2024-11-26 23:48:50|182121|181779|182120.5|181778.5|182121|181779|182120.5|181778.5|2
1732664940000|2024-11-26 23:49:00|182122|181780|182122|181780|182122|181780|182122|181780|1
1732664980000|2024-11-26 23:49:40|182123|181781|182123|181781|182123|181781|182119|181777|4
1732664990000|2024-11-26 23:49:50|182122.5|181780.5|182121|181779|182123.5|181781.5|182121|181779|4
1732665000000|2024-11-26 23:50:00|182122|181780|182120.5|181778.5|182122|181780|182120.5|181778.5|2
1732665010000|2024-11-26 23:50:10|182122|181780|182124.5|181782.5|182124.5|181782.5|182122|181780|4
1732665020000|2024-11-26 23:50:20|182123|181781|182123|181781|182124|181782|182123|181781|5
1732665030000|2024-11-26 23:50:30|182122.3|181780.3|182121|181779|182122.7|181780.7|182121|181779|4
1732665040000|2024-11-26 23:50:40|182121.4|181779.4|182120|181778|182121.4|181779.4|182120|181778|2
1732665060000|2024-11-26 23:51:00|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|182121.5|181779.5|1
1732665080000|2024-11-26 23:51:20|182122|181780|182122.5|181780.5|182122.5|181780.5|182122|181780|2
1732665110000|2024-11-26 23:51:50|182121|181779|182120|181778|182121|181779|182120|181778|2
1732665140000|2024-11-26 23:52:20|182121.5|181779.5|182121.4|181779.4|182121.5|181779.5|182111.1|181769.1|3
1732665150000|2024-11-26 23:52:30|182111.1|181769.1|182121.4|181779.4|182121.4|181779.4|182111.1|181769.1|2
1732665160000|2024-11-26 23:52:40|182119.9|181777.9|182121.4|181779.4|182121.4|181779.4|182119.9|181777.9|2
1732665170000|2024-11-26 23:52:50|182121|181779|182120.3|181778.3|182121.4|181779.4|182119.5|181777.5|5
1732665180000|2024-11-26 23:53:00|182121.4|181779.4|182121|181779|182121.4|181779.4|182119.9|181777.9|4
1732665200000|2024-11-26 23:53:20|182119.6|181777.6|182121|181779|182121|181779|182119.6|181777.6|2
1732665210000|2024-11-26 23:53:30|182119.7|181777.7|182120.3|181778.3|182121|181779|182119.7|181777.7|3
1732665220000|2024-11-26 23:53:40|182120.6|181778.6|182120.3|181778.3|182120.6|181778.6|182120.3|181778.3|2
1732665230000|2024-11-26 23:53:50|182119|181777|182120.3|181778.3|182120.3|181778.3|182119|181777|2
1732665240000|2024-11-26 23:54:00|182121.5|181779.5|182119.7|181777.7|182121.5|181779.5|182119.7|181777.7|3
1732665250000|2024-11-26 23:54:10|182120.7|181778.7|182119.7|181777.7|182120.7|181778.7|182119.7|181777.7|2
1732665260000|2024-11-26 23:54:20|182120.3|181778.3|182121.4|181779.4|182121.4|181779.4|182111.3|181769.3|4
1732665270000|2024-11-26 23:54:30|182122|181780|182121|181779|182122|181780|182110.6|181768.6|4
1732665280000|2024-11-26 23:54:40|182119.5|181777.5|182110.6|181768.6|182119.5|181777.5|182109.8|181767.8|5
1732665290000|2024-11-26 23:54:50|182111.4|181769.4|182111.4|181769.4|182111.4|181769.4|182111.4|181769.4|1
1732665300000|2024-11-26 23:55:00|182111.9|181769.9|182111.9|181769.9|182111.9|181769.9|182111.9|181769.9|1
1732665310000|2024-11-26 23:55:10|182121|181779|182120|181778|182121|181779|182120|181778|2
1732665350000|2024-11-26 23:55:50|182121|181779|182118|181776|182121|181779|182118|181776|3
1732665360000|2024-11-26 23:56:00|182116|181774|182118|181776|182118.5|181776.5|182116|181774|4
1732665370000|2024-11-26 23:56:10|182119|181777|182118|181776|182119|181777|182118|181776|2
1732665380000|2024-11-26 23:56:20|182119|181777|182120.5|181778.5|182120.5|181778.5|182119|181777|2
1732665390000|2024-11-26 23:56:30|182119.5|181777.5|182118.5|181776.5|182119.5|181777.5|182117|181775|3
1732665400000|2024-11-26 23:56:40|182119.5|181777.5|182121.5|181779.5|182121.5|181779.5|182119.5|181777.5|3
1732665410000|2024-11-26 23:56:50|182120|181778|182120|181778|182120|181778|182120|181778|1
1732665430000|2024-11-26 23:57:10|182121.5|181779.5|182120|181778|182122.5|181780.5|182120|181778|4
1732665440000|2024-11-26 23:57:20|182120.5|181778.5|182117|181775|182120.5|181778.5|182117|181775|5
1732665450000|2024-11-26 23:57:30|182119.5|181777.5|182119|181777|182119.5|181777.5|182118|181776|3
1732665460000|2024-11-26 23:57:40|182118|181776|182120.5|181778.5|182120.5|181778.5|182118|181776|2
1732665470000|2024-11-26 23:57:50|182121|181779|182121|181779|182121|181779|182121|181779|1
1732665480000|2024-11-26 23:58:00|182122.5|181780.5|182120|181778|182122.5|181780.5|182120|181778|4
1732665490000|2024-11-26 23:58:10|182119|181777|182117.5|181775.5|182120|181778|182116|181774|5
1732665500000|2024-11-26 23:58:20|182118|181776|182121|181779|182121|181779|182118|181776|4
1732665510000|2024-11-26 23:58:30|182121.5|181779.5|182119|181777|182121.5|181779.5|182118|181776|6
1732665520000|2024-11-26 23:58:40|182120|181778|182119|181777|182120|181778|182119|181777|4
1732665530000|2024-11-26 23:58:50|182118|181776|182119.5|181777.5|182139.5|181797.5|182118|181776|4
1732665540000|2024-11-26 23:59:00|182118|181776|182118.5|181776.5|182118.5|181776.5|182117.5|181775.5|3
1732665550000|2024-11-26 23:59:10|182119.5|181777.5|182120|181778|182120|181778|182119.5|181777.5|2
1732665570000|2024-11-26 23:59:30|182120.5|181778.5|182120|181778|182120.5|181778.5|182120|181778|2
1732665580000|2024-11-26 23:59:40|182121|181779|182121|181779|182121|181779|182121|181779|1
1732665590000|2024-11-26 23:59:50|182120|181778|182117.5|181775.5|182120|181778|182117|181775|3
1732665600000|2024-11-27 00:00:00|182120.5|181778.5|182126|181784|182126|181784|182115|181773|7
1732665610000|2024-11-27 00:00:10|182128.5|181786.5|182133.5|181791.5|182133.5|181791.5|182125.5|181783.5|4
1732665620000|2024-11-27 00:00:20|182126|181784|182083.8|181741.8|182225.4|181883.4|182062|181720|8
1732665650000|2024-11-27 00:00:50|182079.5|181737.5|182071.3|181729.3|182079.5|181737.5|182071.3|181729.3|2
1732665660000|2024-11-27 00:01:00|182071.2|181729.2|182071.2|181729.2|182071.2|181729.2|182071.2|181729.2|1
1732665670000|2024-11-27 00:01:10|182071.3|181729.3|182071.3|181729.3|182071.3|181729.3|182071.3|181729.3|1
1732665690000|2024-11-27 00:01:30|182071.2|181729.2|182071.9|181729.9|182071.9|181729.9|182069.6|181727.6|3
1732665700000|2024-11-27 00:01:40|182071.8|181729.8|182071.8|181729.8|182071.8|181729.8|182071.8|181729.8|1
1732665720000|2024-11-27 00:02:00|182071.9|181729.9|182078|181736|182078|181736|182071.9|181729.9|3
1732665750000|2024-11-27 00:02:30|182074.5|181732.5|182063.2|181721.2|182074.5|181732.5|182063.2|181721.2|2
1732665760000|2024-11-27 00:02:40|182060.6|181718.6|182060.6|181718.6|182060.6|181718.6|182060.6|181718.6|1
1732665900000|2024-11-27 00:05:00|182066|181724|182098.7|181756.7|182098.7|181756.7|182066|181724|4
1732665930000|2024-11-27 00:05:30|182099.5|181757.5|182098.7|181756.7|182099.5|181757.5|182098.7|181756.7|2
1732665940000|2024-11-27 00:05:40|182104.9|181762.9|182108.8|181766.8|182108.8|181766.8|182104.9|181762.9|3
1732665950000|2024-11-27 00:05:50|182108.6|181766.6|182108.8|181766.8|182108.8|181766.8|182108.6|181766.6|2
1732665970000|2024-11-27 00:06:10|182109.4|181767.4|182109.4|181767.4|182109.4|181767.4|182109.4|181767.4|1
1732666020000|2024-11-27 00:07:00|182108.4|181766.4|182108.4|181766.4|182108.4|181766.4|182108.4|181766.4|1
1732666200000|2024-11-27 00:10:00|182106|181764|182088.1|181746.1|182106|181764|182088.1|181746.1|2
1732666210000|2024-11-27 00:10:10|182086.1|181744.1|182086.1|181744.1|182086.1|181744.1|182086.1|181744.1|1
1732666230000|2024-11-27 00:10:30|182091.4|181749.4|182091.4|181749.4|182091.4|181749.4|182091.4|181749.4|1
1732666320000|2024-11-27 00:12:00|182088.2|181746.2|182093.7|181751.7|182093.7|181751.7|182088.2|181746.2|2
1732666340000|2024-11-27 00:12:20|182086.9|181744.9|182084.9|181742.9|182086.9|181744.9|182084.9|181742.9|2
1732666370000|2024-11-27 00:12:50|182087.6|181745.6|182046.7|181704.7|182087.6|181745.6|182046.7|181704.7|4
1732666380000|2024-11-27 00:13:00|182044.4|181702.4|182049.5|181707.5|182075.7|181733.7|182043.8|181701.8|6
1732666410000|2024-11-27 00:13:30|182049.6|181707.6|182036.9|181694.9|182049.6|181707.6|182036.9|181694.9|2
1732666440000|2024-11-27 00:14:00|182035.4|181696.8|182037.1|181695.5|182037.1|181696.8|182035.4|181695.5|2
1732666470000|2024-11-27 00:14:30|182037|181695.6|182057.9|181715.9|182057.9|181715.9|182037|181695.6|2
1732666480000|2024-11-27 00:14:40|182058|181716|182058|181716|182058|181716|182058|181716|1
1732666490000|2024-11-27 00:14:50|182057.9|181715.9|182057.9|181715.9|182057.9|181715.9|182057.9|181715.9|1
1732666520000|2024-11-27 00:15:20|182058|181716|182058|181716|182058|181716|182058|181716|1
1732666530000|2024-11-27 00:15:30|182023.1|181695.2|182023.1|181695.2|182023.1|181695.2|182023.1|181695.2|1
1732666550000|2024-11-27 00:15:50|182022.9|181695.4|182022.9|181695.4|182022.9|181695.4|182022.9|181695.4|1
1732666560000|2024-11-27 00:16:00|182021.5|181696.2|182021.5|181696.2|182021.5|181696.2|182021.5|181696.2|1
1732666570000|2024-11-27 00:16:10|182021.3|181696.4|182021.3|181696.4|182021.3|181696.4|182021.3|181696.4|1
1732666590000|2024-11-27 00:16:30|182021.2|181705.5|182052.6|181710.6|182052.6|181710.6|182021.2|181705.5|3
1732666600000|2024-11-27 00:16:40|182020|181701.1|182020|181701.1|182020|181701.1|182020|181701.1|1
1732666610000|2024-11-27 00:16:50|182019.8|181701.3|182019.8|181701.3|182019.8|181701.3|182019.8|181701.3|1
1732666620000|2024-11-27 00:17:00|182019.7||182019.7||182019.7||182019.7||1
1732666630000|2024-11-27 00:17:10|182019.6|181701.4|182019.6|181701.4|182019.6|181701.4|182019.6|181701.4|1
1732666640000|2024-11-27 00:17:20|182019.5|181701.5|182019.5|181701.5|182019.5|181701.5|182019.5|181701.5|1
1732666650000|2024-11-27 00:17:30|182021.2|181700.1|182021.2|181700.1|182021.2|181700.1|182021.2|181700.1|1
1732666660000|2024-11-27 00:17:40|182021.1|181700.2|182021.1|181700.2|182021.1|181700.2|182021.1|181700.2|1
1732666670000|2024-11-27 00:17:50|182021|181700.3|182052.9|181710.9|182052.9|181710.9|182021|181700.3|2
1732666680000|2024-11-27 00:18:00|182018.2|181700.4|182018.2|181700.4|182018.2|181700.4|182018.2|181700.4|1
1732666690000|2024-11-27 00:18:10|182018.1|181700.5|182018.1|181700.5|182018.1|181700.5|182018.1|181700.5|1
1732666700000|2024-11-27 00:18:20|182018|181700.6|182018|181700.6|182018|181700.6|182018|181700.6|1
1732666710000|2024-11-27 00:18:30|182052.9|181710.9|182052.9|181710.9|182052.9|181710.9|182052.9|181710.9|1
1732666760000|2024-11-27 00:19:20|182020.2|181701.1|182020.2|181701.1|182020.2|181701.1|182020.2|181701.1|1
1732666770000|2024-11-27 00:19:30|182020.1||182020.1||182020.1||182020.1||1
1732666790000|2024-11-27 00:19:50|182020|181701.3|182017.9|181702.2|182020|181702.2|182017.9|181701.3|2
1732666810000|2024-11-27 00:20:10|182051.1|181709.1|182051.1|181709.1|182051.1|181709.1|182051.1|181709.1|1
1732666830000|2024-11-27 00:20:30|182012.2|181702.6|182012.2|181702.6|182012.2|181702.6|182012.2|181702.6|1
1732666840000|2024-11-27 00:20:40|182012.1||182012.1||182012.1||182012.1||1
1732666850000|2024-11-27 00:20:50|182012|181702.7|182012|181702.7|182012|181702.7|182012|181702.7|1
1732666860000|2024-11-27 00:21:00|182051.1|181709.1|182051.1|181709.1|182051.1|181709.1|182051.1|181709.1|1
1732666890000|2024-11-27 00:21:30|182017|181703|182017|181703|182017|181703|182017|181703|1
1732666900000|2024-11-27 00:21:40||181703.1||181703.1||181703.1||181703.1|1
1732666910000|2024-11-27 00:21:50|182016.9|181703.2|182016.9|181703.2|182016.9|181703.2|182016.9|181703.2|1
1732666920000|2024-11-27 00:22:00|182016.8||182016.8||182016.8||182016.8||1
1732666930000|2024-11-27 00:22:10|182051.1|181709.1|182051.1|181709.1|182051.1|181709.1|182051.1|181709.1|1
1732667010000|2024-11-27 00:23:30|182054|181712|182054|181712|182054|181712|182054|181712|1
1732667020000|2024-11-27 00:23:40|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|1
1732667040000|2024-11-27 00:24:00|182054|181712|182054|181712|182054|181712|182054|181712|1
1732667070000|2024-11-27 00:24:30|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|1
1732667080000|2024-11-27 00:24:40|182054|181712|182054|181712|182054|181712|182054|181712|1
1732667110000|2024-11-27 00:25:10|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|1
1732667130000|2024-11-27 00:25:30|182054|181712|182054|181712|182054|181712|182054|181712|1
1732667140000|2024-11-27 00:25:40|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|1
1732667190000|2024-11-27 00:26:30|182054|181712|182054|181712|182054|181712|182054|181712|1
1732667210000|2024-11-27 00:26:50|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|1
1732667230000|2024-11-27 00:27:10|182054|181712|182054|181712|182054|181712|182054|181712|1
1732667260000|2024-11-27 00:27:40|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|182054.1|181712.1|1
1732667290000|2024-11-27 00:28:10|182014|181708|182014|181708|182014|181708|182014|181708|1
1732667300000|2024-11-27 00:28:20||181708.1||181708.1||181708.1||181708.1|1
1732667310000|2024-11-27 00:28:30|182013.9||182013.9||182013.9||182013.9||1
1732667320000|2024-11-27 00:28:40|182019.1|181700.2|182019.1|181700.2|182019.1|181700.2|182019.1|181700.2|1
1732667330000|2024-11-27 00:28:50|182049.9|181707.9|182049.9|181707.9|182049.9|181707.9|182049.9|181707.9|1
1732667400000|2024-11-27 00:30:00|182020.1|181725.8|181919|181641.1|182020.1|181725.8|181803.5|181463.4|25
1732667410000|2024-11-27 00:30:10|181916.1|181642.5|181892.7|181550.7|181917|181643|181883.8|181541.8|14
1732667420000|2024-11-27 00:30:20|181893.5|181551.5|181930.2|181638.5|181931.9|181641.4|181893.5|181551.5|5
1732667430000|2024-11-27 00:30:30|181892.2|181550.2|181891.9|181549.9|181892.2|181550.2|181891.9|181549.9|2
1732667460000|2024-11-27 00:31:00|181908.7|181566.7|181908.7|181566.7|181908.7|181566.7|181908.7|181566.7|1
1732667480000|2024-11-27 00:31:20|181906.7|181564.7|181906.7|181564.7|181906.7|181564.7|181906.7|181564.7|1
1732667490000|2024-11-27 00:31:30|181905.5|181563.5|181905.5|181563.5|181905.5|181563.5|181905.5|181563.5|1
1732667500000|2024-11-27 00:31:40|181907.4|181565.4|181907.4|181565.4|181907.4|181565.4|181907.4|181565.4|1
1732667510000|2024-11-27 00:31:50|181905.4|181563.4|181905.4|181563.4|181905.4|181563.4|181905.4|181563.4|1
1732667530000|2024-11-27 00:32:10|181907.7|181565.7|181907.7|181565.7|181907.7|181565.7|181907.7|181565.7|1
1732667550000|2024-11-27 00:32:30|181905.5|181563.5|181905.5|181563.5|181905.5|181563.5|181905.5|181563.5|1
1732667560000|2024-11-27 00:32:40|181908|181566|181908|181566|181908|181566|181908|181566|1
1732667680000|2024-11-27 00:34:40|181906.1|181564.1|181906.1|181564.1|181906.1|181564.1|181906.1|181564.1|1
1732667690000|2024-11-27 00:34:50|181907.9|181565.9|181907.9|181565.9|181907.9|181565.9|181907.9|181565.9|1
1732667820000|2024-11-27 00:37:00|181906.3|181564.3|181906.3|181564.3|181906.3|181564.3|181906.3|181564.3|1
1732667830000|2024-11-27 00:37:10|181908.1|181566.1|181908.1|181566.1|181908.1|181566.1|181908.1|181566.1|1
1732667870000|2024-11-27 00:37:50|181907.3|181565.3|181841|181499|181907.3|181565.3|181841|181499|4
1732667880000|2024-11-27 00:38:00|181847.9|181505.9|181840.3|181498.3|181847.9|181505.9|181840.3|181498.3|2
1732667910000|2024-11-27 00:38:30|181829|181487|181829|181487|181829|181487|181829|181487|1
1732667950000|2024-11-27 00:39:10|181829.8|181487.8|181882.5|181540.5|181909.8|181567.8|181829.8|181487.8|10
1732667980000|2024-11-27 00:39:40|181905.4|181563.4|181905.4|181563.4|181905.4|181563.4|181905.4|181563.4|1
1732668030000|2024-11-27 00:40:30|181903.8|181561.8|181904.3|181562.3|181904.3|181562.3|181899.2|181557.2|7
1732668160000|2024-11-27 00:42:40|181907.1|181565.1|181907.1|181565.1|181907.1|181565.1|181907.1|181565.1|1
1732668200000|2024-11-27 00:43:20|181905.3|181563.3|181905.3|181563.3|181905.3|181563.3|181905.3|181563.3|1
1732668230000|2024-11-27 00:43:50|181907.1|181565.1|181908|181566|181910.9|181568.9|181907.1|181565.1|3
1732668260000|2024-11-27 00:44:20|181907.1|181565.1|181907.1|181565.1|181907.1|181565.1|181907.1|181565.1|1
1732668300000|2024-11-27 00:45:00|181891.4|181549.4|181891.4|181549.4|181891.4|181549.4|181891.4|181549.4|1
1732668330000|2024-11-27 00:45:30|181907.1|181565.1|181907.1|181565.1|181907.1|181565.1|181907.1|181565.1|1
1732668350000|2024-11-27 00:45:50|181901.7|181559.7|181895.5|181553.5|181901.7|181559.7|181895.5|181553.5|2
1732668360000|2024-11-27 00:46:00|181895.2|181553.2|181906.1|181564.1|181906.1|181564.1|181895.2|181553.2|3
1732668480000|2024-11-27 00:48:00|181906|181564|181906|181564|181906|181564|181906|181564|1
1732668540000|2024-11-27 00:49:00|181904.7|181562.7|181896|181554|181904.7|181562.7|181896|181554|2
1732668580000|2024-11-27 00:49:40|181883.3|181541.3|181849.2|181507.2|181883.3|181541.3|181849.2|181507.2|3
1732668590000|2024-11-27 00:49:50|181848.3|181506.3|181841.6|181499.6|181883.3|181541.3|181841|181499|5
1732668620000|2024-11-27 00:50:20|181832.7|181490.7|181832.7|181490.7|181832.7|181490.7|181832.7|181490.7|1
1732668630000|2024-11-27 00:50:30|181833|181491|181883.4|181541.4|181884.9|181542.9|181833|181491|4
1732668660000|2024-11-27 00:51:00|181879.4|181537.4|181855.6|181513.6|181884.1|181542.1|181835.4|181493.4|8
1732668680000|2024-11-27 00:51:20|181855.7|181513.7|181855.7|181513.7|181855.7|181513.7|181855.7|181513.7|1
1732668690000|2024-11-27 00:51:30|181870.9|181528.9|181858.9|181516.9|181870.9|181528.9|181858.9|181516.9|4
1732668700000|2024-11-27 00:51:40|181870.3|181528.3|181849.2|181507.2|181870.5|181528.5|181849.2|181507.2|5
1732668710000|2024-11-27 00:51:50|181843.5|181501.5|181851.8|181509.8|181851.8|181509.8|181843.5|181501.5|2
1732668720000|2024-11-27 00:52:00|181859|181517|181859|181517|181859|181517|181859|181517|1
1732668730000|2024-11-27 00:52:10|181859.1|181517.1|181859.1|181517.1|181859.1|181517.1|181859.1|181517.1|1
1732668750000|2024-11-27 00:52:30|181852.9|181510.9|181833.8|181491.8|181852.9|181510.9|181833.8|181491.8|2
1732668760000|2024-11-27 00:52:40|181836.2|181494.2|181836.2|181494.2|181836.2|181494.2|181836.2|181494.2|1
1732668770000|2024-11-27 00:52:50|181837.6|181495.6|181835.7|181493.7|181837.7|181495.7|181835.6|181493.6|4
1732668800000|2024-11-27 00:53:20|181838.2|181496.2|181835.8|181493.8|181838.2|181496.2|181835.7|181493.7|5
1732668810000|2024-11-27 00:53:30|181838.1|181496.1|181835.7|181493.7|181860|181518|181835.7|181493.7|6
1732668820000|2024-11-27 00:53:40|181838.1|181496.1|181836.1|181494.1|181838.1|181496.1|181836.1|181494.1|2
1732668830000|2024-11-27 00:53:50|181837.4|181495.4|181866.8|181524.8|181870.4|181528.4|181837.4|181495.4|7
1732668840000|2024-11-27 00:54:00|181861.6|181519.6|181837.4|181495.4|181867.2|181525.2|181836.2|181494.2|8
1732668850000|2024-11-27 00:54:10|181839.4|181497.4|181838.8|181496.8|181839.4|181497.4|181838.2|181496.2|4
1732668860000|2024-11-27 00:54:20|181837.4|181495.4|181835|181493|181838.3|181496.3|181835|181493|3
1732668870000|2024-11-27 00:54:30|181838.4|181496.4|181838.6|181496.6|181838.6|181496.6|181835.6|181493.6|3
1732668880000|2024-11-27 00:54:40|181835.9|181493.9|181835.2|181493.2|181838.8|181496.8|181835.2|181493.2|5
1732668890000|2024-11-27 00:54:50|181832.1|181490.1|181882.1|181540.1|181901.3|181559.3|181832.1|181490.1|28
1732668900000|2024-11-27 00:55:00|181883.1|181541.1|181831.6|181490.3|181883.3|181541.3|181831.1|181489.1|13
1732668910000|2024-11-27 00:55:10|181832.7|181491.1|181833|181494.3|181833.2|181494.3|181832|181491.1|5
1732668920000|2024-11-27 00:55:20|181833.8|181492.8|181833.1|181491.1|181833.8|181492.8|181833.1|181491.1|2
1732668930000|2024-11-27 00:55:30|181832.3|181490.3|181832.3|181490.3|181832.3|181490.3|181832.3|181490.3|1
1732668940000|2024-11-27 00:55:40|181834.6|181492.6|181834.3|181492.3|181834.6|181492.6|181831.8|181489.8|3
1732668960000|2024-11-27 00:56:00|181837.1|181495.1|181834.1|181492.1|181837.1|181495.1|181834.1|181492.1|3
1732668970000|2024-11-27 00:56:10|181831.3|181489.3|181834.7|181492.7|181834.7|181492.7|181828.7|181486.7|3
1732668980000|2024-11-27 00:56:20|181836.3|181494.3|181834.8|181492.8|181836.3|181494.3|181834.8|181492.8|2
1732668990000|2024-11-27 00:56:30|181834.9|181492.9|181834.9|181492.9|181834.9|181492.9|181834.9|181492.9|1
1732669000000|2024-11-27 00:56:40|181837.6|181495.6|181878.1|181536.1|181885.9|181543.9|181837.6|181495.6|10
1732669010000|2024-11-27 00:56:50|181877.7|181535.7|181877.4|181535.4|181878|181536|181876.5|181534.5|5
1732669020000|2024-11-27 00:57:00|181877.8|181535.8|181879|181537|181879|181537|181877.8|181535.8|3
1732669030000|2024-11-27 00:57:10|181878.6|181536.6|181832.5|181490.5|181878.6|181536.6|181818.7|181476.7|9
1732669040000|2024-11-27 00:57:20|181835.7|181493.7|181833.1|181491.1|181835.7|181493.7|181831.3|181489.3|6
1732669050000|2024-11-27 00:57:30|181828.1|181486.1|181826|181484|181832.7|181490.7|181826|181484|23
1732669060000|2024-11-27 00:57:40|181828.6|181486.6|181822.9|181480.9|181829.4|181487.4|181822.9|181480.9|11
1732669070000|2024-11-27 00:57:50|181820.6|181478.6|181814|181472|181820.6|181478.6|181814|181472|2
1732669080000|2024-11-27 00:58:00|181816.1|181474.1|181830.6|181488.6|181832.1|181490.1|181816.1|181474.1|18
1732669090000|2024-11-27 00:58:10|181832|181490|181818|181476|181832|181490|181818|181476|14
1732669100000|2024-11-27 00:58:20|181828.4|181486.4|181827.3|181485.3|181828.4|181486.4|181827.3|181485.3|2
1732669110000|2024-11-27 00:58:30|181828.2|181486.2|181828.7|181486.7|181829.8|181487.8|181828.2|181486.2|3
1732669130000|2024-11-27 00:58:50|181830.4|181488.4|181823.7|181481.7|181830.4|181488.4|181822.5|181480.5|6
1732669140000|2024-11-27 00:59:00|181826.2|181484.2|181829.3|181487.3|181829.3|181487.3|181826.2|181484.2|2
1732669150000|2024-11-27 00:59:10|181841|181499|181835.9|181493.9|181841|181499|181835.9|181493.9|2
1732669160000|2024-11-27 00:59:20|181837.5|181495.5|181871.7|181529.7|181873|181531|181837.5|181495.5|3
1732669170000|2024-11-27 00:59:30|181870.2|181528.2|181870.9|181528.9|181872.1|181530.1|181870.2|181528.2|4
1732669180000|2024-11-27 00:59:40|181869.6|181527.6|181867.2|181525.2|181869.6|181527.6|181867.2|181525.2|3
1732669190000|2024-11-27 00:59:50|181868|181526|181833.5|181491.5|181872.1|181530.1|181833.5|181491.5|9
1732669200000|2024-11-27 01:00:00|181804.9|181531.5|181808.7|181560.2|181871.5|181617.2|181794.9|181531.5|19
1732669210000|2024-11-27 01:00:10|181800.1|181562.3|181801.6|181534.7|181801.6|181565.9|181778.2|181508.6|21
1732669220000|2024-11-27 01:00:20|181806.3|181523.5|181800.6|181521.8|181806.3|181535.3|181783.6|181521.8|13
1732669230000|2024-11-27 01:00:30|181801.3|181517.8|181796.1|181527|181801.3|181527|181796.1|181517.8|3
1732669240000|2024-11-27 01:00:40|181798.5|181547.5|181799.9|181510.3|181820.1|181586.3|181797.3|181510.3|8
1732669250000|2024-11-27 01:00:50|181796.6|181514.5|181788.5|181522.6|181797.7|181526.1|181787.1|181512.4|6
1732669260000|2024-11-27 01:01:00|181791.9|181514.6|181792|181521.2|181799.5|181531.1|181756.6|181509.1|13
1732669270000|2024-11-27 01:01:10|181798|181524.4|181802.4|181520.2|181803.9|181536|181793|181514.5|7
1732669280000|2024-11-27 01:01:20|181801.3|181521.8|181796.8|181536.8|181801.3|181536.8|181796|181521.8|3
1732669290000|2024-11-27 01:01:30|181803.1|181511.7|181791.4|181526.9|181803.1|181526.9|181791.4|181511.7|2
1732669300000|2024-11-27 01:01:40|181794.2|181524|181766.4|181518.9|181794.2|181531.5|181766.4|181518.9|7
1732669310000|2024-11-27 01:01:50|181769.4|181517.3|181721.7|181487|181781.2|181526.5|181721.7|181487|14
1732669320000|2024-11-27 01:02:00|181721|181487.7|181720.3|181474.5|181751|181503.9|181720.3|181474.5|7
1732669330000|2024-11-27 01:02:10|181723.9|181462.7|181723.9|181462.7|181723.9|181462.7|181723.9|181462.7|1
1732669340000|2024-11-27 01:02:20|181720.9|181466.7|181710.9|181468.6|181720.9|181478.5|181699.2|181465.9|6
1732669350000|2024-11-27 01:02:30|181712.1|181462.9|181718.4|181469.1|181723.9|181472.2|181712.1|181458.1|7
1732669360000|2024-11-27 01:02:40|181709.8|181470.2|181709.9|181470.3|181714.2|181473.2|181703.9|181470.2|6
1732669370000|2024-11-27 01:02:50|181711.8|181472|181720.4|181469.6|181720.4|181473.4|181711.4|181469.6|5
1732669380000|2024-11-27 01:03:00|181717.9|181470.7|181705.7|181470.1|181717.9|181475|181705.3|181459.7|7
1732669390000|2024-11-27 01:03:10|181702.6|181471.5|181703.8|181465.8|181704.6|181471.5|181694.1|181464.1|6
1732669400000|2024-11-27 01:03:20|181702.7|181465.4|181705.2|181463.4|181705.2|181465.4|181702.7|181463.4|2
1732669410000|2024-11-27 01:03:30|181704.3|181480|181706.6|181459.2|181706.6|181480|181704.3|181459.2|3
1732669420000|2024-11-27 01:03:40|181707|181460.8|181706.7|181460.6|181707|181475.3|181706.7|181460.6|4
1732669430000|2024-11-27 01:03:50|181637.6|181386.3|181715.4|181382.9|181715.4|181386.3|181629.8|181378.1|11
1732669440000|2024-11-27 01:04:00|181717.8|181378.5|181652.2|181374.7|181717.8|181388.6|181628.9|181371.8|18
1732669450000|2024-11-27 01:04:10|181665.5|181379.4|181636.1|181392.6|181686|181392.6|181630.2|181376.1|16
1732669460000|2024-11-27 01:04:20|181637.5|181395.2|181647.8|181390.9|181697.3|181402.1|181637.5|181388.6|6
1732669470000|2024-11-27 01:04:30|181714.8|181464.3|181711.9|181443.4|181716.4|181468.7|181709.2|181443.4|7
1732669480000|2024-11-27 01:04:40|181711.5|181442.3|181718.1|181429|181736.5|181463.5|181710.7|181429|11
1732669490000|2024-11-27 01:04:50|181715|181438.9|181715.9|181439.7|181720.3|181442.1|181715|181429.4|4
1732669500000|2024-11-27 01:05:00|181716.3|181441.9|181722.4|181427.1|181722.4|181441.9|181716.3|181427.1|5
1732669510000|2024-11-27 01:05:10|181716.6|181431.2|181712.9|181455.8|181716.9|181455.8|181711.4|181431.2|6
1732669520000|2024-11-27 01:05:20|181712.3|181449.9|181712.3|181443.2|181712.3|181449.9|181712.3|181443.2|2
1732669530000|2024-11-27 01:05:30||181443.3||181443.3||181443.3||181443.3|1
1732669540000|2024-11-27 01:05:40|181716.3|181436.9|181722.6|181439.6|181722.6|181439.6|181716.3|181436.9|2
1732669550000|2024-11-27 01:05:50|181719.6|181442.2|181718.5|181447.1|181719.6|181457.6|181716.3|181442.2|3
1732669560000|2024-11-27 01:06:00|181711.9|181438.4|181711.9|181441|181711.9|181441|181711.9|181438.4|2
1732669570000|2024-11-27 01:06:10||181441.1||181441.1||181441.1||181441.1|1
1732669580000|2024-11-27 01:06:20|181714.8|181442|181714.8|181442|181714.8|181442|181714.8|181442|1
1732669590000|2024-11-27 01:06:30|181748.2|181406.2|181713.8|181446.9|181748.2|181446.9|181713.8|181403|3
1732669620000|2024-11-27 01:07:00|181713.7|181447|181725.9|181428.9|181725.9|181447|181713.7|181428.9|6
1732669650000|2024-11-27 01:07:30|181746.1|181404.1|181741.5|181399.5|181747.6|181405.6|181741.5|181399.5|3
1732669660000|2024-11-27 01:07:40|181744.8|181402.8|181724.8|181454.8|181744.8|181464.7|181719|181402.8|5
1732669670000|2024-11-27 01:07:50|181721.9|181459.4|181724.6|181435.5|181724.6|181460.2|181715.6|181435.5|7
1732669690000|2024-11-27 01:08:10|181722.2|181442.6|181718.1|181445.1|181722.2|181445.1|181718.1|181442.6|2
1732669700000|2024-11-27 01:08:20|181718|181445.2|181718|181445.2|181718|181445.2|181718|181445.2|1
1732669710000|2024-11-27 01:08:30|181716.4|181445.3|181722.7|181437|181722.7|181450.7|181716.4|181437|3
1732669720000|2024-11-27 01:08:40|181748.8|181406.8|181748.8|181406.8|181748.8|181406.8|181748.8|181406.8|1
1732669740000|2024-11-27 01:09:00|181748.3|181406.3|181720.8|181450.3|181760.8|181450.3|181720.8|181406.2|5
1732669750000|2024-11-27 01:09:10|181718.5|181450.4|181721|181468.3|181721|181468.3|181718.5|181450.4|2
1732669760000|2024-11-27 01:09:20|181753|181473|181803.3|181535.7|181803.3|181538|181752.7|181473|5
1732669770000|2024-11-27 01:09:30|181795.6|181540|181795.6|181540|181795.6|181540|181795.6|181540|1
1732669780000|2024-11-27 01:09:40|181791.3|181542|181797|181570.7|181797|181572.7|181791.3|181540.4|4
1732669790000|2024-11-27 01:09:50|181796.6|181571.1|181796.6|181571.1|181796.6|181571.1|181796.6|181571.1|1
1732669800000|2024-11-27 01:10:00|181796.5|181571.2|181796.5|181571.2|181796.5|181571.2|181796.5|181571.2|1
1732669810000|2024-11-27 01:10:10|181848.6|181506.6|181848.6|181506.6|181848.6|181506.6|181848.6|181506.6|1
1732669850000|2024-11-27 01:10:50|181857.8|181515.8|181857.8|181515.8|181857.8|181515.8|181857.8|181515.8|1
1732669870000|2024-11-27 01:11:10|181795.9|181573.3|181766.6|181545.5|181795.9|181573.3|181753.2|181545.5|3
1732669880000|2024-11-27 01:11:20|181788.6|181569|181788.6|181569|181788.6|181569|181788.6|181569|1
1732669890000|2024-11-27 01:11:30|181788.3|181569.3|181788.3|181569.3|181788.3|181569.3|181788.3|181569.3|1
1732669900000|2024-11-27 01:11:40|181754.1|181541.6|181789.7|181571.8|181789.7|181571.8|181754.1|181541.6|6
1732669920000|2024-11-27 01:12:00|181789.5|181571.9|181723.9|181487.5|181789.5|181574.6|181723.1|181483.9|10
1732669930000|2024-11-27 01:12:10|181726.8|181486.3|181727.2|181483.9|181727.2|181486.3|181725.7|181474.6|4
1732669940000|2024-11-27 01:12:20|181723.2|181487.3|181728.8|181472|181728.8|181487.3|181723.2|181472|4
1732669950000|2024-11-27 01:12:30|181726.2|181479.2|181726.2|181479.2|181726.2|181479.2|181726.2|181479.2|1
1732669960000|2024-11-27 01:12:40|181730.8|181477.8|181786|181516.1|181786|181527.5|181730.8|181477.8|4
1732669970000|2024-11-27 01:12:50|181786.1|181516|181786.1|181516|181786.1|181516|181786.1|181516|1
1732669980000|2024-11-27 01:13:00|181782.4|181517.6|181768.1|181506.8|181782.4|181517.6|181737.7|181504.5|8
1732669990000|2024-11-27 01:13:10|181764.4|181509.7|181803|181495.4|181803|181511.2|181761.4|181495.4|12
1732670000000|2024-11-27 01:13:20|181805.2|181495.6|181805.2|181495.6|181805.2|181495.6|181805.2|181495.6|1
1732670010000|2024-11-27 01:13:30|181800.6|181505.1|181735.9|181499.9|181800.6|181513.2|181735.9|181499.9|4
1732670030000|2024-11-27 01:13:50|181736.1|181496.2|181736.1|181496.8|181736.1|181496.8|181736.1|181496.2|2
1732670040000|2024-11-27 01:14:00|181738.6|181493.1|181731|181483.8|181738.6|181493.1|181731|181480.4|3
1732670050000|2024-11-27 01:14:10|181733.7|181482.6|181733.7|181482.6|181733.7|181482.6|181733.7|181482.6|1
1732670060000|2024-11-27 01:14:20|181731.3|181486.1|181803.1|181501.4|181803.1|181512.8|181731.3|181477.8|7
1732670070000|2024-11-27 01:14:30|181805.2|181502|181810.4|181500.8|181810.4|181502|181805.2|181500.8|2
1732670090000|2024-11-27 01:14:50|181807.9|181506.9|181803.3|181527|181807.9|181527|181803.3|181506.9|2
1732670100000|2024-11-27 01:15:00|181803.2|181527.1|181805.8|181524.4|181805.8|181527.1|181803.2|181524.4|2
1732670110000|2024-11-27 01:15:10|181819.8|181541|181813|181509.4|181822.9|181541|181803.1|181505.5|6
1732670120000|2024-11-27 01:15:20|181811.5|181508.8|181795.4|181517.5|181811.5|181521.8|181784.3|181508.8|5
1732670130000|2024-11-27 01:15:30|181794.4|181519.5|181814.5|181506.1|181814.5|181519.5|181794.4|181506.1|3
1732670150000|2024-11-27 01:15:50|181812.4|181508.8|181808.4|181519.1|181812.4|181519.1|181808.4|181508.8|2
1732670160000|2024-11-27 01:16:00|181808.6|181518.9|181813.8|181577.3|181813.8|181577.3|181808.6|181518.9|2
1732670170000|2024-11-27 01:16:10|181809.8|181578.8|181809.8|181578.8|181809.8|181578.8|181809.8|181578.8|1
1732670180000|2024-11-27 01:16:20|181809.6|181579|181811.5|181579.3|181811.5|181579.3|181809.6|181579|2
1732670190000|2024-11-27 01:16:30|181868.3|181579.4|181868.3|181526.3|181868.3|181579.4|181868.3|181526.3|2
1732670220000|2024-11-27 01:17:00|181861.8|181519.8|181803.9|181579.4|181861.8|181579.4|181803.9|181509.8|6
1732670230000|2024-11-27 01:17:10|181803.8|181579.5|181803.8|181579.5|181803.8|181579.5|181803.8|181579.5|1
1732670250000|2024-11-27 01:17:30|181803.6|181579.7|181855.9|181513.9|181855.9|181579.7|181803.6|181513.9|3
1732670280000|2024-11-27 01:18:00|181805.2|181577.4|181805.2|181577.4|181805.2|181577.4|181805.2|181577.4|1
1732670290000|2024-11-27 01:18:10|181802.7|181581.5|181802.7|181581.5|181802.7|181581.5|181802.7|181581.5|1
1732670300000|2024-11-27 01:18:20|181802.6|181581.6|181802.6|181581.6|181802.6|181581.6|181802.6|181581.6|1
1732670310000|2024-11-27 01:18:30|181802.4|181581.8|181804.3|181582.2|181804.3|181582.2|181802.4|181581.8|2
1732670320000|2024-11-27 01:18:40|181861.7|181519.7|181861.7|181519.7|181861.7|181519.7|181861.7|181519.7|1
1732670340000|2024-11-27 01:19:00|181854.4|181512.4|181804.3|181577.3|181854.4|181577.3|181804.3|181512.4|2
1732670350000|2024-11-27 01:19:10|181804.6|181581.2|181804.6|181563.2|181804.6|181581.2|181804.6|181563.2|2
1732670360000|2024-11-27 01:19:20|181802.3|181567|181802.3|181583|181802.3|181583|181802.3|181555|3
1732670370000|2024-11-27 01:19:30|181802.2|181583.2|181802.2|181583.2|181802.2|181583.2|181802.2|181583.2|1
1732670390000|2024-11-27 01:19:50|181802.1|181583.3|181802.1|181583.3|181802.1|181583.3|181802.1|181583.3|1
1732670400000|2024-11-27 01:20:00|181863|181521|181802|181583.3|181863|181583.3|181802|181521|2
1732670410000|2024-11-27 01:20:10|181801.9|181583.4|181801.9|181583.4|181801.9|181583.4|181801.9|181583.4|1
1732670420000|2024-11-27 01:20:20|181801.8|181583.5|181801.8|181583.5|181801.8|181583.5|181801.8|181583.5|1
1732670430000|2024-11-27 01:20:30|181863|181583.6|181863|181521|181863|181583.6|181863|181521|2
1732670460000|2024-11-27 01:21:00|181801.6|181583.8|181801.6|181583.8|181801.6|181583.8|181801.6|181583.8|1
1732670470000|2024-11-27 01:21:10|181801.5||181801.5||181801.5||181801.5||1
1732670480000|2024-11-27 01:21:20|181801.4|181583.9|181801.4|181583.9|181801.4|181583.9|181801.4|181583.9|1
1732670490000|2024-11-27 01:21:30||181584||181584||181584||181584|1
1732670500000|2024-11-27 01:21:40|181865|181523|181846.5|181504.5|181865|181523|181846.5|181504.5|3
1732670520000|2024-11-27 01:22:00|181846.6|181504.6|181844|181502|181846.6|181504.6|181779.5|181490.1|6
1732670530000|2024-11-27 01:22:10|181843.7|181501.7|181843.7|181501.7|181843.7|181501.7|181843.7|181501.7|1
1732670550000|2024-11-27 01:22:30|181846|181504|181858.4|181516.4|181858.4|181516.4|181846|181504|2
1732670580000|2024-11-27 01:23:00|181845.9|181503.9|181845.9|181503.9|181845.9|181503.9|181845.9|181503.9|1
1732670610000|2024-11-27 01:23:30|181798.3|181580.6|181798.3|181580.6|181798.3|181580.6|181798.3|181580.6|1
1732670670000|2024-11-27 01:24:30|181800.3|181573.9|181857.4|181515.4|181857.4|181578.8|181799.4|181515.4|3
1732670680000|2024-11-27 01:24:40|181804.8|181578.8|181804.8|181578.8|181804.8|181578.8|181804.8|181578.8|1
1732670700000|2024-11-27 01:25:00|181803.7|181582.8|181803.7|181582.8|181803.7|181582.8|181803.7|181582.8|1
1732670710000|2024-11-27 01:25:10|181803.6||181803.6||181803.6||181803.6||1
1732670730000|2024-11-27 01:25:30|181861.8|181582.9|181861.8|181519.8|181861.8|181582.9|181861.8|181519.8|2
1732670760000|2024-11-27 01:26:00|181861.7|181519.7|181803.5|181582.9|181861.7|181582.9|181803.5|181519.7|2
1732670770000|2024-11-27 01:26:10||181583||181583||181583||181583|1
1732670780000|2024-11-27 01:26:20|181805.5|181580.4|181805.5|181580.4|181805.5|181580.4|181805.5|181580.4|1
1732670790000|2024-11-27 01:26:30|181861|181519|181861|181519|181861|181519|181861|181519|1
1732670820000|2024-11-27 01:27:00|181874.8|181532.8|181853|181591.6|181874.8|181591.6|181847.7|181532.8|3
1732670830000|2024-11-27 01:27:10|181846.8|181595.3|181791.2|181576.9|181846.8|181597.1|181791.2|181576.9|4
1732670840000|2024-11-27 01:27:20|181800.5|181552.9|181800.5|181552.9|181800.5|181552.9|181800.5|181552.9|2
1732670850000|2024-11-27 01:27:30|181800.8|181552.6|181816.2|181507.8|181816.2|181552.6|181799.6|181507.8|7
1732670860000|2024-11-27 01:27:40|181805|181514.4|181799.9|181529.4|181805|181529.4|181799.9|181514.4|2
1732670870000|2024-11-27 01:27:50|181802.8|181526.6|181798.1|181528.3|181802.8|181528.3|181798.1|181526.6|2
1732670880000|2024-11-27 01:28:00|181831.7|181528.4|181830.8|181488.8|181831.7|181528.4|181821.5|181479.5|4
1732670910000|2024-11-27 01:28:30|181815.8|181510.1|181801.9|181549.2|181815.8|181549.2|181801.9|181510.1|2
1732670920000|2024-11-27 01:28:40|181803|181548.5|181799.5|181537.4|181803|181548.5|181799.5|181537.4|2
1732670930000|2024-11-27 01:28:50|181798.1|181540.1|181809.6|181542|181809.6|181550.8|181798.1|181540.1|4
1732670960000|2024-11-27 01:29:20|181808.1|181550.8|181807.3|181556.3|181809.9|181556.3|181807.3|181545.4|3
1732670970000|2024-11-27 01:29:30|181803.9|181532.5|181802.3|181548.8|181804.5|181549.2|181799.6|181532.5|6
1732670980000|2024-11-27 01:29:40|181803.5|181551|181812.5|181510.3|181812.5|181552|181803.1|181510.3|8
1732670990000|2024-11-27 01:29:50|181806.3|181517.4|181802.8|181542.8|181806.3|181550.4|181800|181517.4|7
1732671000000|2024-11-27 01:30:00|181801.1|181545.2|181806.5|181549.3|181806.7|181563.9|181801.1|181545.2|4
1732671010000|2024-11-27 01:30:10|181811.6|181548.6|181846.7|181594.3|181868.6|181605.3|181808.4|181548.6|11
1732671020000|2024-11-27 01:30:20|181843.3|181593.4|181849.8|181596|181887.6|181596|181843.3|181578.9|7
1732671030000|2024-11-27 01:30:30|181844.6|181594.6|181844.6|181594.6|181844.6|181594.6|181844.6|181594.6|1
1732671040000|2024-11-27 01:30:40|181844.4|181594.8|181844.4|181594.8|181844.4|181594.8|181844.4|181594.8|1
1732671050000|2024-11-27 01:30:50|181845.7|181592.6|181813.9|181579.3|181845.7|181592.6|181813.9|181579.3|2
1732671060000|2024-11-27 01:31:00|181810.7|181576.8|181810.7|181568.5|181810.7|181576.8|181810.7|181559.4|3
1732671070000|2024-11-27 01:31:10|181810.1|181566.7|181810.1|181566.7|181810.1|181566.7|181810.1|181566.7|1
1732671090000|2024-11-27 01:31:30|181810|181566.8|181870.6|181528.6|181870.6|181566.8|181810|181522.3|3
1732671100000|2024-11-27 01:31:40|181856.9|181514.9|181856|181514|181858.4|181516.4|181856|181514|3
1732671110000|2024-11-27 01:31:50|181809.1|181562.2|181810.5|181561.3|181811.2|181562.2|181809.1|181560.9|3
1732671120000|2024-11-27 01:32:00|181811.1|181561.1|181812|181559.8|181812|181561.4|181810.1|181559.8|3
1732671130000|2024-11-27 01:32:10|181810.1|181561.5|181810.4|181536.3|181812.7|181567.7|181807.8|181536.3|9
1732671140000|2024-11-27 01:32:20|181808.4|181544|181808.4|181544|181808.4|181544|181808.4|181544|1
1732671150000|2024-11-27 01:32:30|181808.3|181544.1|181808.3|181544.1|181808.3|181544.1|181808.3|181544.1|1
1732671160000|2024-11-27 01:32:40|181808.6|181560.7|181808.9|181567.3|181808.9|181579.8|181808.5|181560.7|3
1732671170000|2024-11-27 01:32:50|181809.2|181567|181809.8|181561.6|181809.8|181569.9|181809.2|181561.6|3
1732671180000|2024-11-27 01:33:00|181809.3|181559.7|181808.1|181579.5|181815.6|181579.5|181808.1|181540.7|3
1732671190000|2024-11-27 01:33:10|181808.5|181579.1|181808.5|181579.1|181808.5|181579.1|181808.5|181579.1|1
1732671200000|2024-11-27 01:33:20|181808.4|181579.2|181808.4|181579.2|181808.4|181579.2|181808.4|181579.2|1
1732671210000|2024-11-27 01:33:30|181808.3|181579.3|181857.4|181515.4|181857.4|181579.3|181808.3|181515.4|2
1732671220000|2024-11-27 01:33:40|181859.6|181517.6|181859.6|181517.6|181859.6|181517.6|181859.6|181517.6|1
1732671230000|2024-11-27 01:33:50|181810.1|181579|181871|181603.1|181871|181604.2|181810.1|181573.1|4
1732671240000|2024-11-27 01:34:00|181869.9|181607.2|181870.2|181605.6|181871.1|181607.2|181869.9|181604.9|5
1732671250000|2024-11-27 01:34:10|181868.2|181610|181867.1|181611.1|181868.2|181611.1|181867.1|181610|2
1732671260000|2024-11-27 01:34:20|181866|181612.1|181905.2|181563.2|181905.2|181612.1|181866|181563.2|6
1732671270000|2024-11-27 01:34:30|181905.3|181563.3|181888.4|181599.6|181918.3|181600.7|181887.4|181563.3|4
1732671280000|2024-11-27 01:34:40|181885|181602|181870.2|181606.3|181885|181607.2|181869.2|181602|3
1732671290000|2024-11-27 01:34:50|181872.3|181605.4|181872.3|181605.4|181872.3|181605.4|181872.3|181605.4|1
1732671300000|2024-11-27 01:35:00|181870.6|181606.3|181865.4|181601.6|181870.6|181606.3|181865.4|181601.6|2
1732671310000|2024-11-27 01:35:10|181869.4|181594.8|181864.1|181606.5|181869.4|181607.7|181853.3|181594.8|4
1732671320000|2024-11-27 01:35:20|181859.9|181606|181843.3|181599.6|181879.2|181606|181843.3|181588.7|4
1732671330000|2024-11-27 01:35:30|181841.8|181599.9|181857.4|181593.3|181857.4|181599.9|181841.8|181590.3|4
1732671340000|2024-11-27 01:35:40|181860.4|181594.3|181861.8|181595.3|181861.8|181595.3|181860.4|181594.3|2
1732671350000|2024-11-27 01:35:50|181846.7|181598.6|181843.1|181589.9|181846.7|181598.6|181843.1|181589.9|2
1732671360000|2024-11-27 01:36:00|181808.2|181587.7|181812.8|181587.1|181812.8|181587.7|181808.2|181587.1|2
1732671370000|2024-11-27 01:36:10|181808|181588.4|181819.2|181592|181819.2|181592|181808|181587.1|4
1732671380000|2024-11-27 01:36:20|181824.1|181592.3|181848.1|181592.3|181848.1|181592.3|181824.1|181592.3|2
1732671390000|2024-11-27 01:36:30|181851.7|181586.5|181846.5|181595.9|181851.7|181595.9|181846.5|181586.5|2
1732671400000|2024-11-27 01:36:40|181841.3|181594.7|181841.3|181594.7|181841.3|181594.7|181841.3|181594.7|1
1732671410000|2024-11-27 01:36:50|181841.2|181594.8|181841.2|181594.8|181841.2|181594.8|181841.2|181594.8|1
1732671420000|2024-11-27 01:37:00|181840.3|181591.2|181811.1|181583.9|181840.3|181591.2|181811.1|181583.9|4
1732671440000|2024-11-27 01:37:20|181811|181584|181821.9|181588.8|181821.9|181588.8|181811|181584|3
1732671460000|2024-11-27 01:37:40|181837.3||181837.3||181837.3||181837.3||1
1732671470000|2024-11-27 01:37:50|181843.3||181843.3||181843.3||181843.3||1
1732671480000|2024-11-27 01:38:00|181844.9|181589.3|181858.3|181608.6|181860.7|181608.6|181844.9|181589.3|4
1732671490000|2024-11-27 01:38:10|181859.1|181606.2|181870.8|181598.5|181870.8|181606.2|181859.1|181598.5|2
1732671500000|2024-11-27 01:38:20|181869.2|181601.7|181872.3|181595.3|181872.3|181601.7|181869.2|181595.3|2
1732671510000|2024-11-27 01:38:30|181868.8|181599.7|181849.8|181591.8|181868.8|181599.7|181849.8|181591.8|3
1732671520000|2024-11-27 01:38:40|181859.2|181597.6|181842.2|181598.9|181859.2|181600.2|181842.2|181597.1|6
1732671530000|2024-11-27 01:38:50|181843.7|181597.3|181842.2|181599|181843.7|181599|181842.2|181597.3|2
1732671540000|2024-11-27 01:39:00|181843.5|181597.4|181882.5|181596.6|181882.5|181603.3|181843.5|181592.1|10
1732671550000|2024-11-27 01:39:10||181608.6||181608.6||181608.6||181608.6|1
1732671560000|2024-11-27 01:39:20|181880.5|181609.5|181871.3|181613.6|181880.5|181615.7|181866.8|181609.5|5
1732671590000|2024-11-27 01:39:50|181911.3|181569.3|181865.6|181609.6|181911.3|181609.6|181865.6|181563.8|3
1732671600000|2024-11-27 01:40:00|181867.3|181605.1|181853.7|181605.9|181867.3|181606.1|181849.4|181603.9|4
1732671610000|2024-11-27 01:40:10|181851.2|181608.6|181851.2|181608.6|181851.2|181608.6|181851.2|181608.6|1
1732671630000|2024-11-27 01:40:30|181902.8|181560.8|181902.8|181560.8|181902.8|181560.8|181902.8|181560.8|1
1732671640000|2024-11-27 01:40:40|181897.2|181555.2|181845.9|181595.1|181899.5|181609.9|181837.9|181555.2|6
1732671650000|2024-11-27 01:40:50|181840.3|181595|181837.1|181609.4|181840.3|181609.4|181836.6|181595|5
1732671660000|2024-11-27 01:41:00|181840.1|181605.2|181847.4|181598.3|181848.1|181608|181840.1|181598.3|5
1732671670000|2024-11-27 01:41:10|181848.8|181597.7|181845.9|181604.4|181848.8|181604.4|181845.9|181597.7|3
1732671680000|2024-11-27 01:41:20|181848.4|181602.9|181879.1|181599.9|181879.1|181607.9|181848.4|181599.9|6
1732671690000|2024-11-27 01:41:30|181884|181591.4|181869.1|181633.7|181884|181633.7|181869.1|181591.4|6
1732671700000|2024-11-27 01:41:40|181872|181635.8|181870.6|181621.2|181872|181637.5|181868.7|181621.2|3
1732671720000|2024-11-27 01:42:00|181874.3|181612.5|181869.7|181628.2|181874.3|181628.2|181869.7|181612.5|3
1732671730000|2024-11-27 01:42:10|181864.7|181629.7|181877.5|181605|181877.5|181629.7|181864.7|181605|5
1732671740000|2024-11-27 01:42:20|181864.9|181613.6|181853.2|181609.6|181864.9|181613.6|181849.6|181609.6|3
1732671770000|2024-11-27 01:42:50|181846.3|181612.4|181848.7|181608.4|181848.7|181612.4|181846.3|181608.4|2
1732671780000|2024-11-27 01:43:00|181894.7|181552.7|181894.7|181552.7|181894.7|181552.7|181894.7|181552.7|1
1732671790000|2024-11-27 01:43:10|181900.5|181558.5|181900.5|181558.5|181900.5|181558.5|181900.5|181558.5|1
1732671810000|2024-11-27 01:43:30|181848.8|181612.1|181848.8|181612.1|181848.8|181612.1|181848.8|181612.1|1
1732671830000|2024-11-27 01:43:50|181854.7|181602.7|181860.9|181605.9|181860.9|181609.5|181833.5|181602.7|6
1732671840000|2024-11-27 01:44:00|181861.8|181596.1|181861.8|181596.1|181861.8|181596.1|181861.8|181596.1|1
1732671870000|2024-11-27 01:44:30|181905.8|181563.8|181905.8|181563.8|181905.8|181563.8|181905.8|181563.8|1
1732671890000|2024-11-27 01:44:50|181861.8|181596.1|181859.4|181600.9|181861.8|181600.9|181859.4|181596.1|2
1732671900000|2024-11-27 01:45:00|181854.9|181606.9|181853|181604.6|181862.5|181606.9|181845.7|181589.7|6
1732671910000|2024-11-27 01:45:10|181857.2|181602.5|181857.2|181602.5|181857.2|181602.5|181857.2|181602.5|1
1732671930000|2024-11-27 01:45:30|181858.2|181602.4|181856.2|181619.6|181858.2|181619.6|181856.2|181602.4|3
1732671940000|2024-11-27 01:45:40|181868.1|181613.7|181868.1|181613.7|181868.1|181613.7|181868.1|181613.7|1
1732671950000|2024-11-27 01:45:50|181859.6|181622.2|181878.8|181604.4|181878.8|181622.2|181859.6|181604.4|5
1732671970000|2024-11-27 01:46:10|181875.3|181616|181868.6|181619|181875.3|181621.5|181865.5|181616|5
1732671990000|2024-11-27 01:46:30|181863.1|181622.8|181865.1|181619|181865.1|181622.8|181863.1|181619|2
1732672000000|2024-11-27 01:46:40|181861.1|181616.4|181853|181608.4|181861.1|181616.4|181850.5|181608.4|4
1732672010000|2024-11-27 01:46:50|181856.5|181605.4|181856.5|181605.4|181856.5|181605.4|181856.5|181605.4|1
1732672020000|2024-11-27 01:47:00|181855.9|181606.2|181852.9|181607.6|181855.9|181608.9|181850.3|181606.2|3
1732672040000|2024-11-27 01:47:20|181902.8|181560.8|181902.8|181560.8|181902.8|181560.8|181902.8|181560.8|1
1732672050000|2024-11-27 01:47:30|181906.3|181564.3|181876.9|181604.3|181906.3|181604.3|181876.9|181564.3|2
1732672060000|2024-11-27 01:47:40|181865.9|181610.2|181865.9|181610.2|181865.9|181610.2|181865.9|181610.2|1
1732672070000|2024-11-27 01:47:50|181877.2|181604.3|181880.1|181597.3|181880.1|181604.3|181877.2|181597.3|2
1732672080000|2024-11-27 01:48:00|181875.6|181620.5|181876.4|181610.1|181876.4|181620.5|181875.6|181610.1|3
1732672090000|2024-11-27 01:48:10|181879.8|181601.1|181879.8|181601.1|181879.8|181601.1|181879.8|181601.1|1
1732672100000|2024-11-27 01:48:20|181876|181610.4|181867.1|181613.4|181876.8|181613.4|181867.1|181607.3|4
1732672120000|2024-11-27 01:48:40|181862.7|181615.9|181862.7|181615.9|181862.7|181615.9|181862.7|181615.9|1
1732672130000|2024-11-27 01:48:50|181912|181570|181912|181570|181912|181570|181912|181570|1
1732672140000|2024-11-27 01:49:00|181912.4|181570.4|181873|181615.9|181912.4|181615.9|181873|181563.6|5
1732672150000|2024-11-27 01:49:10|181877.5|181622.1|181886.5|181611.6|181886.5|181638.2|181874.8|181611.6|5
1732672160000|2024-11-27 01:49:20|181881.1|181624.1|181895.2|181677.8|181904.1|181683|181872.4|181624.1|12
1732672170000|2024-11-27 01:49:30|181899.6|181676.5|181897.1|181679.3|181902.5|181679.3|181897.1|181676.5|3
1732672180000|2024-11-27 01:49:40|181892.6|181680.5|181874.8|181625.3|181892.6|181680.5|181874.8|181625.3|5
1732672190000|2024-11-27 01:49:50|181875.8|181624.4|181874.5|181622|181875.8|181626.2|181870.2|181622|5
1732672200000|2024-11-27 01:50:00|181873.5|181622.9|181864.4|181621.5|181874.4|181622.9|181864.4|181621.5|3
1732672220000|2024-11-27 01:50:20|181874.5|181609.9|181883.8|181601.7|181883.8|181609.9|181874.5|181601.7|4
1732672240000|2024-11-27 01:50:40|181880.8|181608.4|181876.7|181601.5|181880.8|181615.3|181850.7|181601|7
1732672260000|2024-11-27 01:51:00|181875.7|181601.9|181857.8|181613.2|181875.7|181613.2|181857.8|181601.9|2
1732672270000|2024-11-27 01:51:10|181858|181615.6|181858|181615.6|181858|181615.6|181858|181615.6|1
1732672290000|2024-11-27 01:51:30|181873.3|181608.3|181875|181602.4|181875|181608.3|181873.3|181602.4|2
1732672300000|2024-11-27 01:51:40|181904.1|181562.1|181865.8|181606.3|181904.1|181606.3|181865.8|181562.1|2
1732672340000|2024-11-27 01:52:20|181904.1|181562.1|181911.7|181569.7|181911.7|181569.7|181904.1|181562.1|2
1732672350000|2024-11-27 01:52:30|181900|181558|181910.1|181568.1|181910.1|181568.1|181900|181558|2
1732672360000|2024-11-27 01:52:40|181909.7|181567.7|181912.2|181573.5|181912.2|181573.5|181909.7|181567.7|2
1732672370000|2024-11-27 01:52:50|181912.1|181570.1|181912.1|181570.1|181912.1|181570.1|181912.1|181570.1|1
1732672380000|2024-11-27 01:53:00|181902.8|181560.8|181895|181553|181902.8|181560.8|181895|181553|2
1732672390000|2024-11-27 01:53:10|181899.2|181557.2|181899.2|181557.2|181899.2|181557.2|181899.2|181557.2|1
1732672410000|2024-11-27 01:53:30|181901.9|181559.9|181905.7|181563.7|181905.7|181563.7|181901.9|181559.9|2
1732672420000|2024-11-27 01:53:40|181906.4|181564.4|181906.4|181564.4|181906.4|181564.4|181906.4|181564.4|1
1732672430000|2024-11-27 01:53:50|181901.3|181559.3|181901.3|181559.3|181901.3|181559.3|181901.3|181559.3|1
1732672450000|2024-11-27 01:54:10|181896.1|181554.1|181896.1|181554.1|181896.1|181554.1|181896.1|181554.1|1
1732672460000|2024-11-27 01:54:20|181897.7|181555.7|181876.8|181602.6|181909.4|181603.4|181860.6|181555.7|7
1732672490000|2024-11-27 01:54:50|181909.5|181567.5|181897.3|181555.3|181909.5|181567.5|181897.3|181555.3|3
1732672500000|2024-11-27 01:55:00|181895.6|181553.6|181860.1|181598.9|181895.6|181606.8|181832.9|181553.6|6
1732672520000|2024-11-27 01:55:20|181855.5|181607.7|181861.2|181611.8|181861.2|181611.8|181855.5|181607.7|2
1732672550000|2024-11-27 01:55:50|181908.5|181566.5|181912.1|181570.1|181912.1|181570.1|181908.5|181566.5|2
1732672560000|2024-11-27 01:56:00|181915.3|181573.3|181878.5|181607.1|181915.3|181610.9|181869|181573.3|4
1732672570000|2024-11-27 01:56:10|181873|181621.2|181866.8|181616.1|181873|181624.8|181862.9|181609.7|7
1732672590000|2024-11-27 01:56:30|181864.4|181620.7|181878.6|181610.3|181924.6|181620.7|181864.4|181574.5|7
1732672600000|2024-11-27 01:56:40|181871.5|181614.1|181862|181619.9|181871.5|181619.9|181861.2|181608.5|6
1732672610000|2024-11-27 01:56:50|181874.1|181613.2|181863.2|181619.5|181874.1|181619.5|181863.2|181613.2|2
1732672620000|2024-11-27 01:57:00|181874.6|181610.2|181865.4|181614.8|181874.6|181614.8|181865.4|181610.2|2
1732672630000|2024-11-27 01:57:10|181909.3|181567.3|181907.5|181565.5|181909.8|181567.8|181907.5|181565.5|3
1732672640000|2024-11-27 01:57:20|181920.6|181578.6|181911.7|181569.7|181920.6|181578.6|181911.7|181569.7|2
1732672650000|2024-11-27 01:57:30|181902.5|181560.5|181899.1|181557.1|181902.5|181560.5|181899.1|181557.1|2
1732672660000|2024-11-27 01:57:40|181902.4|181560.4|181902.4|181560.4|181902.4|181560.4|181902.4|181560.4|1
1732672680000|2024-11-27 01:58:00|181912.1|181570.1|181912.1|181570.1|181912.1|181570.1|181912.1|181570.1|1
1732672690000|2024-11-27 01:58:10|181902.3|181560.3|181865.4|181610.3|181902.3|181610.3|181865.4|181560.3|3
1732672700000|2024-11-27 01:58:20|181867.5|181609.3|181868.7|181609.4|181868.7|181617.6|181864.8|181609.3|3
1732672710000|2024-11-27 01:58:30|181865.2|181616.6|181858.9|181619.8|181865.2|181619.8|181858.9|181616.6|2
1732672720000|2024-11-27 01:58:40|181861.4|181618.6|181908.3|181566.3|181908.3|181618.6|181861.4|181564|3
1732672730000|2024-11-27 01:58:50|181911.8|181569.8|181911.8|181569.8|181911.8|181569.8|181911.8|181569.8|1
1732672740000|2024-11-27 01:59:00|181920.4|181578.4|181924.3|181582.3|181924.3|181582.3|181920.4|181578.4|2
1732672750000|2024-11-27 01:59:10|181872.9|181622.7|181872.9|181622.7|181872.9|181622.7|181872.9|181622.7|1
1732672760000|2024-11-27 01:59:20|181877|181603.8|181876.8|181604.1|181877|181606.8|181869.8|181603.8|3
1732672790000|2024-11-27 01:59:50|181910.3|181568.3|181910.3|181568.3|181910.3|181568.3|181910.3|181568.3|1
1732672800000|2024-11-27 02:00:00|181921.4|181579.4|181921.4|181579.4|181921.4|181579.4|181921.4|181579.4|1
1732672810000|2024-11-27 02:00:10|181919.1|181577.1|181919.1|181577.1|181919.1|181577.1|181919.1|181577.1|1
1732672820000|2024-11-27 02:00:20|181921.8|181579.8|181876.5|181644|181921.8|181644|181871.2|181579.8|3
1732672830000|2024-11-27 02:00:30|181874.1|181650.9|181874.1|181650.9|181874.1|181650.9|181874.1|181650.9|1
1732672840000|2024-11-27 02:00:40|181874|181648.7|181873.7|181624.1|181874|181648.7|181873.7|181624.1|2
1732672860000|2024-11-27 02:01:00|181873.5|181624.2|181873.5|181624.2|181873.5|181624.2|181873.5|181624.2|1
1732672880000|2024-11-27 02:01:20|181912.6|181570.6|181870.4|181610.7|181912.6|181624.2|181862.2|181570.6|4
1732672890000|2024-11-27 02:01:30|181880.4|181605.9|181871.4|181616.4|181883.6|181616.4|181871.4|181605.9|5
1732672910000|2024-11-27 02:01:50|181860.1||181860.1||181860.1||181860.1||1
1732672920000|2024-11-27 02:02:00|181865.1|181608.5|181885.2|181631.5|181885.2|181632.7|181865.1|181607.2|7
1732672930000|2024-11-27 02:02:10|181879.8|181634.5|181884.2|181634.1|181885.1|181634.5|181879.8|181633.3|3
1732672940000|2024-11-27 02:02:20|181876.4|181638.3|181880.8|181635.2|181883.9|181638.3|181876.4|181633.6|3
1732672950000|2024-11-27 02:02:30|181925|181583|181925|181583|181925|181583|181925|181583|1
1732672960000|2024-11-27 02:02:40|181926.5|181584.5|181883.1|181632.3|181926.5|181641.2|181875.8|181584.5|3
1732672970000|2024-11-27 02:02:50|181881|181638.9|181878.7|181638.4|181881|181638.9|181878.7|181638.4|2
1732672990000|2024-11-27 02:03:10|181873.2|181642.7|181923.1|181581.1|181924.8|181642.7|181873.2|181581.1|3
1732673010000|2024-11-27 02:03:30|181925.9|181583.9|181865.9|181641.9|181925.9|181642.2|181861.9|181583.9|7
1732673020000|2024-11-27 02:03:40|181873.4|181639.3|181873.4|181639.3|181873.4|181639.3|181873.4|181639.3|1
1732673030000|2024-11-27 02:03:50|181869.6|181641.3|181869.6|181641.3|181869.6|181641.3|181869.6|181641.3|1
1732673040000|2024-11-27 02:04:00|181872.6|181635.9|181873.4|181644.7|181873.4|181644.7|181872.6|181635.9|2
1732673050000|2024-11-27 02:04:10|181875.7|181663.9|181876.4|181653.9|181876.4|181663.9|181875.7|181653.9|2
1732673080000|2024-11-27 02:04:40|181930.5|181588.5|181931.9|181589.9|181939.9|181611.8|181930.5|181588.5|4
1732673090000|2024-11-27 02:04:50|181930.5|181588.5|181930.5|181588.5|181930.5|181588.5|181930.5|181588.5|1
1732673100000|2024-11-27 02:05:00|181928.3|181586.3|181864.8|181642.5|181928.3|181642.5|181864.8|181586.3|3
1732673120000|2024-11-27 02:05:20|181867.4|181641.6|181877.4|181655.1|181877.6|181663.5|181867.4|181641.6|7
1732673130000|2024-11-27 02:05:30|181877.5|181663.5|181877.2|181655.9|181877.5|181663.5|181877.2|181655.1|10
1732673140000|2024-11-27 02:05:40|181877.3|181663.6|181877|181657.7|181877.3|181663.6|181877|181655.4|6
1732673150000|2024-11-27 02:05:50|181877.1|181663.4|181936.4|181594.4|181941.5|181663.5|181877|181594.4|9
1732673160000|2024-11-27 02:06:00|181941.4|181608.9|181888.6|181681.7|181950.9|181688|181888.6|181592.5|12
1732673170000|2024-11-27 02:06:10|181908.8|181680.2|181905.9|181681.1|181908.8|181681.1|181905.9|181680.2|2
1732673180000|2024-11-27 02:06:20|181905.3|181693.4|181902.5|181690.4|181905.8|181694.5|181902.5|181686.5|7
1732673190000|2024-11-27 02:06:30|181906.1|181685.8|181889.1|181683|181906.1|181685.8|181889.1|181682.2|6
1732673200000|2024-11-27 02:06:40|181894.4|181682.1|181903.2|181683.4|181908.6|181683.4|181894.4|181681.3|7
1732673210000|2024-11-27 02:06:50|181903.8|181682.6|181909.6|181680.1|181909.6|181682.6|181903.8|181680.1|2
1732673220000|2024-11-27 02:07:00|181907|181688.8|181919.6|181684.1|181934.8|181695.4|181904|181675.4|17
1732673230000|2024-11-27 02:07:10|181935.3|181690.6|181931.5|181693.8|181935.3|181696.4|181912.7|181690.6|19
1732673240000|2024-11-27 02:07:20|181932.8|181691.7|181929.7|181675.2|181934.9|181691.7|181916.3|181675.2|13
1732673250000|2024-11-27 02:07:30|181928.9|181675.9|181920.6|181679.9|181929.7|181679.9|181907.8|181675.2|14
1732673260000|2024-11-27 02:07:40|181928|181676.4|181930.2|181672.8|181934.8|181679|181917.9|181672.8|12
1732673270000|2024-11-27 02:07:50|181911.9|181677.6|181912.2|181679.3|181934.6|181684.7|181904.7|181675.5|16
1732673280000|2024-11-27 02:08:00|181915.2|181678.3|181909|181681.7|181918.1|181683.1|181908.8|181678.1|10
1732673290000|2024-11-27 02:08:10|181910.1|181681.4|181925|181675.4|181925|181682.3|181909.2|181675.4|8
1732673300000|2024-11-27 02:08:20|181921.5|181677|181927.9|181696.5|181938.2|181696.5|181921.5|181677|7
1732673310000|2024-11-27 02:08:30|181929|181695.5|181931.9|181713.6|181937.4|181715.2|181924.6|181694.2|11
1732673320000|2024-11-27 02:08:40|181935.2|181711.7|181932.5|181713|181935.2|181715.3|181928.9|181711.7|4
1732673330000|2024-11-27 02:08:50|181927.4|181715.2|181924.2|181715.2|181934.9|181715.3|181918.2|181713.6|7
1732673350000|2024-11-27 02:09:10|181931.6|181712.5|181928.2|181715.3|181931.6|181717.5|181924.8|181712.5|9
1732673360000|2024-11-27 02:09:20|181924.9|181717.3|181917.9|181715.1|181933.5|181751.1|181876.9|181715|13
1732673370000|2024-11-27 02:09:30|181916.9|181715.8|181878.4|181748.4|181920.9|181750.2|181878.4|181715.5|4
1732673380000|2024-11-27 02:09:40|181880.2|181750.2|181880.4|181750.4|181880.4|181750.4|181876.2|181746.2|4
1732673390000|2024-11-27 02:09:50|181924.4|181715.2|181918.8|181716.5|181924.4|181749.9|181878.3|181715.2|6
1732673400000|2024-11-27 02:10:00|181881.3|181751.3|181873.5|181743.5|181881.3|181751.3|181873.5|181743.5|4
1732673410000|2024-11-27 02:10:10|181875.2|181745.2|181877.5|181747.5|181877.5|181747.5|181875.2|181745.2|2
1732673420000|2024-11-27 02:10:20|181872.9|181742.9|181879.9|181749.9|181879.9|181749.9|181872.9|181742.9|3
1732673430000|2024-11-27 02:10:30|181875.9|181745.9|181877.6|181747.6|181918.8|181751|181875.9|181715.6|7
1732673440000|2024-11-27 02:10:40|181877.2|181747.2|181877.4|181747.4|181917.4|181749.5|181877.2|181716.1|4
1732673450000|2024-11-27 02:10:50|181875.5|181745.5|181878.2|181748.2|181878.2|181748.2|181875.5|181745.5|2
1732673460000|2024-11-27 02:11:00|181919.1|181714.4|181879|181749|181919.1|181751.4|181879|181714.4|3
1732673470000|2024-11-27 02:11:10|181875|181745|181916.2|181715.1|181916.2|181750|181874.7|181715.1|6
1732673480000|2024-11-27 02:11:20|181924.1|181713.2|181923.9|181714.4|181924.1|181717.3|181918.4|181713.2|4
1732673490000|2024-11-27 02:11:30|181918|181717.3|181920.5|181716.1|181924.1|181717.3|181918|181714|3
1732673500000|2024-11-27 02:11:40|181882.3|181752.3|181979.4|181652.1|181979.4|181752.3|181882.3|181652.1|2
1732673520000|2024-11-27 02:12:00|181879|181749|181881.7|181751.7|181924.6|181751.7|181879|181712.4|5
1732673530000|2024-11-27 02:12:10|181877.7|181747.7|181880.7|181750.7|181926.8|181750.7|181876.1|181712.4|5
1732673540000|2024-11-27 02:12:20|181876.7|181746.7|181879.4|181749.4|181879.4|181749.4|181876.7|181746.7|2
1732673550000|2024-11-27 02:12:30|181916.9|181716.5|181880.9|181750.9|181921.1|181750.9|181877.4|181714.5|6
1732673560000|2024-11-27 02:12:40|181920.8|181716.3|181920.8|181716.3|181920.8|181716.3|181920.8|181716.3|1
1732673570000|2024-11-27 02:12:50|181926.1|181713.8|181917.7|181716.6|181926.1|181752.2|181882.2|181712.2|4
1732673580000|2024-11-27 02:13:00|181882.2|181752.2|181882.2|181752.2|181882.2|181752.2|181882.2|181752.2|1
1732673590000|2024-11-27 02:13:10|181920.9|181716.2|181880.7|181750.7|181920.9|181751.7|181877.7|181716.2|4
1732673610000|2024-11-27 02:13:30|181880.8|181750.8|181880.8|181750.8|181880.8|181750.8|181880.8|181750.8|1
1732673620000|2024-11-27 02:13:40|181921.9|181716.2|181916.6|181716.2|181921.9|181716.2|181916.6|181716.2|2
1732673630000|2024-11-27 02:13:50|181880.8|181750.8|181924|181712.5|181924|181750.8|181880.8|181712.5|3
1732673640000|2024-11-27 02:14:00|181923.2|181713.1|181874.9|181744.9|181923.2|181748.5|181874.9|181713.1|5
1732673650000|2024-11-27 02:14:10|181881.9|181751.9|181918.4|181718|181926|181751.9|181877.9|181714|6
1732673670000|2024-11-27 02:14:30|181879.2|181749.2|181920.5|181714.9|181920.5|181751.6|181877.7|181714.9|4
1732673680000|2024-11-27 02:14:40|181923.3|181714.4|181923.3|181714.4|181923.3|181714.4|181923.3|181714.4|1
1732673690000|2024-11-27 02:14:50|181920.1|181716.8|181881.1|181751.1|181920.2|181752.1|181881.1|181714.7|7
1732673710000|2024-11-27 02:15:10|181923.4|181712.2|181876.5|181746.5|181923.4|181746.5|181876.5|181712.2|3
1732673720000|2024-11-27 02:15:20|181875.6|181745.6|181875.6|181745.6|181875.6|181745.6|181875.6|181745.6|1
1732673730000|2024-11-27 02:15:30|181877.9|181747.9|181865.3|181735.3|181877.9|181747.9|181865.3|181735.3|3
1732673740000|2024-11-27 02:15:40|181867.3|181737.3|181873.9|181743.9|181873.9|181743.9|181867.3|181737.3|3
1732673750000|2024-11-27 02:15:50|181877.6|181747.6|181877.6|181747.6|181877.6|181747.6|181877.6|181747.6|1
1732673760000|2024-11-27 02:16:00|181875.8|181745.8|181879.5|181749.5|181879.5|181749.5|181875.8|181745.8|2
1732673770000|2024-11-27 02:16:10|181875.5|181745.5|181875.5|181745.5|181875.5|181745.5|181875.5|181745.5|1
1732673800000|2024-11-27 02:16:40|181877.8|181747.8|181879.8|181749.8|181916.3|181749.8|181876.8|181715.9|4
1732673810000|2024-11-27 02:16:50|181919.4|181715.3|181879.7|181749.7|181919.4|181749.7|181879.7|181715.3|2
1732673820000|2024-11-27 02:17:00|181875|181745|181863.7|181733.7|181875|181745|181862.1|181732.1|4
1732673890000|2024-11-27 02:18:10|181952.8|181625.6|181914.9|181708.5|181952.8|181708.5|181914.9|181625.6|2
1732673900000|2024-11-27 02:18:20|181864.4|181734.4|181871.9|181741.9|181871.9|181741.9|181864.4|181734.4|3
1732673910000|2024-11-27 02:18:30|181875.2|181745.2|181916|181713.6|181928.1|181749.1|181875.2|181705.8|8
1732673920000|2024-11-27 02:18:40|181879|181749|181875|181745|181879|181749|181875|181745|2
1732673930000|2024-11-27 02:18:50|181871.4|181741.4|181866.8|181736.8|181871.4|181741.4|181866.8|181736.8|2
1732673940000|2024-11-27 02:19:00|181870.4|181740.4|181876.8|181746.8|181876.8|181746.8|181870.4|181740.4|2
1732673950000|2024-11-27 02:19:10|181872.8|181742.8|181872.8|181742.8|181872.8|181742.8|181872.8|181742.8|1
1732673960000|2024-11-27 02:19:20|181870.7|181740.7|181872.5|181742.5|181872.5|181742.5|181870.7|181740.7|2
1732673970000|2024-11-27 02:19:30|181863.2|181733.2|181863.2|181733.2|181863.2|181733.2|181863.2|181733.2|1
1732673980000|2024-11-27 02:19:40|181865.9|181735.9|181869.7|181739.7|181869.7|181739.7|181865.9|181735.9|2
1732673990000|2024-11-27 02:19:50|181873|181743|181876.6|181746.6|181876.6|181746.6|181869.8|181739.8|3
1732674000000|2024-11-27 02:20:00|181878.5|181748.5|181851.9|181721.9|181878.5|181748.5|181851.9|181721.9|3
1732674030000|2024-11-27 02:20:30|181854.7|181724.7|181912|181689.5|181912|181724.7|181854.7|181689.5|3
1732674050000|2024-11-27 02:20:50|181914.6|181690|181902.8|181693.4|181914.6|181693.4|181902.8|181690|4
1732674060000|2024-11-27 02:21:00|181896.9|181692.4|181854|181724|181896.9|181724|181854|181692.4|2
1732674070000|2024-11-27 02:21:10|181857.5|181727.5|181911|181692.9|181911|181727.5|181857.5|181692.9|4
1732674090000|2024-11-27 02:21:30|181916.3|181696.6|181914.7|181696.6|181916.3|181696.6|181914.7|181696.6|2
1732674100000|2024-11-27 02:21:40|181917.3|181693.2|181904.6|181693.2|181917.3|181693.2|181904.6|181693.2|4
1732674110000|2024-11-27 02:21:50|181912||181908.6||181912||181908.6||2
1732674120000|2024-11-27 02:22:00|181920.6|181690|181916.1|181697.2|181925|181697.2|181916.1|181690|4
1732674130000|2024-11-27 02:22:10|181916.7|181696.5|181916.7|181696.5|181916.7|181696.5|181916.7|181696.5|1
1732674140000|2024-11-27 02:22:20|181924.3|181693.4|181916.2|181695.9|181924.8|181707|181913.7|181693.4|9
1732674150000|2024-11-27 02:22:30|181916.1||181916.1||181916.1||181916.1||1
1732674170000|2024-11-27 02:22:50|181970.1|181628.1|181970.1|181628.1|181970.1|181628.1|181970.1|181628.1|1
1732674190000|2024-11-27 02:23:10|181979.4|181637.4|181915.9|181708.5|181981.9|181708.5|181915.9|181637.4|4
1732674200000|2024-11-27 02:23:20|181905.9|181701.8|181911.9|181701.8|181911.9|181701.8|181905.9|181701.8|3
1732674210000|2024-11-27 02:23:30|181910|181699.1|181911.9|181694.2|181920.2|181699.1|181908.6|181690.1|7
1732674220000|2024-11-27 02:23:40|181911.2|181694.8|181903.2|181694.8|181911.2|181694.8|181903.2|181694.8|2
1732674250000|2024-11-27 02:24:10|181909.2|181694.1|181909.2|181694.8|181909.8|181694.8|181909.2|181694.1|3
1732674270000|2024-11-27 02:24:30|181914.5|181693.7|181923.7|181689.5|181923.7|181693.7|181911.3|181689.5|3
1732674280000|2024-11-27 02:24:40|181924.5|181688.8|181924.5|181688.8|181924.5|181688.8|181924.5|181688.8|1
1732674290000|2024-11-27 02:24:50|181922.9|181690|181915.5|181692.8|181922.9|181693.5|181913.5|181690|4
1732674300000|2024-11-27 02:25:00|181971.6|181629.6|181971.6|181629.6|181971.6|181629.6|181971.4|181629.4|3
1732674310000|2024-11-27 02:25:10|181971.4|181629.4|181972.5|181630.5|181972.5|181630.5|181971.4|181629.4|3
1732674330000|2024-11-27 02:25:30|181954.6|181627.4|181906.5|181689.4|181954.6|181722.5|181849.9|181627.4|7
1732674340000|2024-11-27 02:25:40|181905.9|181690|181911.9|181690|181911.9|181690|181905.9|181690|2
1732674350000|2024-11-27 02:25:50|181910.5|181694.4|181910.5|181694.4|181910.5|181694.4|181910.5|181694.4|1
1732674360000|2024-11-27 02:26:00|181911.2|181693.6|181911|181691.6|181914.2|181694.4|181910.5|181691.5|4
1732674370000|2024-11-27 02:26:10|181968.9|181626.9|181968.9|181626.9|181968.9|181626.9|181968.9|181626.9|1
1732674400000|2024-11-27 02:26:40|181968.8|181626.8|181924.6|181690.6|181971.4|181690.6|181924.6|181626.8|3
1732674410000|2024-11-27 02:26:50|181927.1|181695.2|181908.5|181692.3|181927.1|181695.2|181908.5|181692.3|4
1732674420000|2024-11-27 02:27:00|181920.5|181688|181918.9|181690.3|181926.3|181690.3|181910.5|181688|5
1732674430000|2024-11-27 02:27:10|181915.6|181690.8|181907.6|181690.8|181915.6|181690.8|181907.6|181690.8|2
1732674440000|2024-11-27 02:27:20|181912.9||181912.9||181912.9||181912.9||1
1732674460000|2024-11-27 02:27:40|181919.9|181688.2|181852.5|181722.5|181919.9|181722.5|181852.5|181688.2|5
1732674560000|2024-11-27 02:29:20|181949.5|181617.3|181949.5|181617.3|181949.5|181617.3|181949.5|181617.3|1
1732674570000|2024-11-27 02:29:30||181617.4||181617.4||181617.4||181617.4|1
1732674580000|2024-11-27 02:29:40|181852.5|181722.5|181903.6|181689.1|181903.6|181724.5|181852.5|181689.1|3
1732674590000|2024-11-27 02:29:50|181909.3|181687.5|181902.9|181690.3|181910.9|181690.3|181901.4|181687.5|6
1732674600000|2024-11-27 02:30:00|181909.6|181689.3|181906.8|181690.8|181919.3|181691.6|181896.2|181688.4|8
1732674610000|2024-11-27 02:30:10|181898.8||181904.8||181904.8||181898.8||2
1732674620000|2024-11-27 02:30:20|181904.2|181691.6|181891.6|181690.5|181904.2|181691.6|181891.6|181689.7|5
1732674630000|2024-11-27 02:30:30|181906.2|181691.6|181906.2|181691.6|181906.2|181691.6|181906.2|181691.6|1
1732674640000|2024-11-27 02:30:40|181908.8|181690.9|181919.6|181688|181919.6|181691.8|181908.7|181688|4
1732674650000|2024-11-27 02:30:50|181917.9|181687.7|181917.9|181687.7|181917.9|181687.7|181917.9|181687.7|1
1732674660000|2024-11-27 02:31:00|181917.3|181688.5|181909.7|181691.9|181917.3|181692.1|181905.2|181688.5|4
1732674670000|2024-11-27 02:31:10|181910.3|181691.2|181909.7|181691.5|181910.3|181692.3|181909.2|181691.2|4
1732674680000|2024-11-27 02:31:20|181905.6|181690.7|181896.3|181690.7|181956.9|181690.7|181896.3|181622.1|3
1732674700000|2024-11-27 02:31:40|181894.1|181689.4|181851.8|181721.8|181894.1|181721.8|181851.8|181689.4|2
1732674710000|2024-11-27 02:31:50|181893.4|181689.4|181904.6|181689.9|181904.6|181689.9|181893.4|181689.4|2
1732674720000|2024-11-27 02:32:00|181905.1|181691|181904.7|181691.7|181913.3|181691.7|181904.7|181689|5
1732674730000|2024-11-27 02:32:10|181902.2|181690|181902.2|181690|181902.2|181690|181902.2|181690|1
1732674740000|2024-11-27 02:32:20|181903.9|181690.3|181903.9|181690.3|181903.9|181690.3|181903.9|181690.3|1
1732674750000|2024-11-27 02:32:30|181964.2|181622.2|181964.2|181622.2|181964.2|181622.2|181964.2|181622.2|1
1732674770000|2024-11-27 02:32:50|181952.7|181620.8|181961.3|181623.4|181966.6|181626.1|181952.7|181620.8|5
1732674780000|2024-11-27 02:33:00|181902.4|181683.1|181902.4|181691.2|181902.4|181691.2|181902.4|181683.1|3
1732674790000|2024-11-27 02:33:10|181907.8|181693.3|181909.6|181693.3|181909.6|181693.3|181907.8|181693.3|2
1732674800000|2024-11-27 02:33:20|181906.2|181690.9|181906.2|181690.9|181906.2|181690.9|181906.2|181690.9|1
1732674820000|2024-11-27 02:33:40|181908|181691.2|181962|181623.6|181962|181691.2|181908|181623.6|2
1732674830000|2024-11-27 02:33:50|181960.1|181625.6|181960.1|181625.6|181960.1|181625.6|181960.1|181625.6|1
1732674840000|2024-11-27 02:34:00|181967.5|181625.5|181924.4|181690.1|181967.5|181691.7|181916|181625.5|4
1732674850000|2024-11-27 02:34:10|181923.2|181690.6|181911.4|181697|181928.9|181701.1|181911.4|181689.8|5
1732674860000|2024-11-27 02:34:20|181917.4|181693.9|181916.3|181694.7|181921.5|181694.7|181916.3|181693.9|3
1732674870000|2024-11-27 02:34:30|181908.4|181692.9|181910.5|181693.4|181929.6|181694.6|181906.7|181689.5|7
1732674880000|2024-11-27 02:34:40|181912.4|181693|181912.4|181693|181912.4|181693|181912.4|181693|1
1732674900000|2024-11-27 02:35:00|181914.4|181694.3|181915.6|181694.6|181918.4|181694.6|181914.4|181694.3|3
1732674910000|2024-11-27 02:35:10|181903.6|181693.8|181913.2|181694.7|181913.4|181694.7|181903.6|181692|11
1732674920000|2024-11-27 02:35:20|181915.3|181696.9|181912.6|181700.2|181921.3|181705.6|181912.6|181696.9|5
1732674930000|2024-11-27 02:35:30|181919.3|181699.5|181907.7|181698|181920.1|181700.2|181907.7|181697.2|7
1732674940000|2024-11-27 02:35:40|181908.5|181697.2|181918.8|181699.9|181918.8|181699.9|181907.7|181697.2|3
1732674950000|2024-11-27 02:35:50|181927.9|181696.4|182020.1|181809.7|182024.8|181838.6|181927.9|181696.4|9
1732674960000|2024-11-27 02:36:00|182021|181809.2|182031|181814.5|182031|181814.5|182021|181808.5|3
1732674970000|2024-11-27 02:36:10|182035.1|181811.1|182031.7|181816.8|182035.1|181816.8|182031.7|181811.1|10
1732674980000|2024-11-27 02:36:20|182031.3|181812.9|182025.8|181810.9|182031.3|181812.9|182025.8|181806|4
1732674990000|2024-11-27 02:36:30|182027.6|181809.6|182028.3|181805.1|182034.9|181809.6|182027.6|181801|3
1732675000000|2024-11-27 02:36:40|182029.3|181804.8|182029.4|181805.4|182029.4|181808.2|182026.5|181804.8|3
1732675010000|2024-11-27 02:36:50|182026.4|181810|182022.4|181809.7|182026.4|181810|182016.1|181800|5
1732675020000|2024-11-27 02:37:00|182031.1|181803.4|182028.2|181806|182031.1|181809.8|182025.4|181803.4|6
1732675030000|2024-11-27 02:37:10|182027.1|181806.3|182046.4|181820|182046.8|181828.8|182027.1|181806|17
1732675040000|2024-11-27 02:37:20|182045.8|181828.7|182075.4|181836.6|182079.1|181837.4|182045.8|181824|5
1732675050000|2024-11-27 02:37:30|182074.8|181837.4|182047.5|181834.4|182075.4|181837.4|182047.5|181832.8|6
1732675060000|2024-11-27 02:37:40|182051.9|181833.6|182062.3|181831.1|182062.3|181834.1|182047.2|181831.1|4
1732675070000|2024-11-27 02:37:50|182077|181834.1|182076.1|181831.7|182077|181834.6|182049.4|181831.7|5
1732675080000|2024-11-27 02:38:00|182071.5|181830.6|182045.8|181826.9|182071.5|181830.6|182045.8|181823.9|3
1732675090000|2024-11-27 02:38:10|182048.4|181832.7|182065.9|181835.2|182065.9|181835.2|182046.6|181822.4|6
1732675100000|2024-11-27 02:38:20|182063|181835.9|182046.5|181819.6|182063|181835.9|182046.5|181819.6|2
1732675110000|2024-11-27 02:38:30|182045.7|181830|182053.7|181817.3|182070.5|181835.1|182045.7|181816.8|6
1732675120000|2024-11-27 02:38:40|182054.8|181816.8|182051.3|181822.5|182054.8|181822.5|182051.3|181816.8|2
1732675130000|2024-11-27 02:38:50|182046.8|181826|182046.8|181826|182046.8|181826.5|182045.9|181826|3
1732675140000|2024-11-27 02:39:00|182048|181820.7|182038.8|181816.1|182048|181820.7|182032.5|181812.4|4
1732675150000|2024-11-27 02:39:10|182040.8|181819|182040.8|181819|182040.8|181819|182040.8|181819|1
1732675170000|2024-11-27 02:39:30|182100.8|181758.8|182100.8|181758.8|182100.8|181758.8|182100.8|181758.8|1
1732675180000|2024-11-27 02:39:40|182045.5|181819|182050|181823|182069.7|181836.8|182045.5|181819|5
1732675190000|2024-11-27 02:39:50|182052.5|181816.6|182047|181824.9|182053.6|181829.6|182047|181816.6|5
1732675210000|2024-11-27 02:40:10|182046.1|181825.4|182107|181765|182117.6|181832.3|182046.1|181765|7
1732675220000|2024-11-27 02:40:20|182117.7|181775.7|182091|181749|182117.7|181775.7|182091|181749|5
1732675230000|2024-11-27 02:40:30|182097.1|181755.1|182093.1|181751.1|182097.1|181755.1|182093.1|181751.1|2
1732675240000|2024-11-27 02:40:40|182047.2|181819.5|182047.2|181819.5|182047.2|181819.5|182047.2|181819.5|1
1732675250000|2024-11-27 02:40:50|182048|181818.5|182033.3|181807.8|182048|181818.5|182030.4|181807.8|3
1732675260000|2024-11-27 02:41:00|182030.1|181813.4|182028.9|181812.4|182030.1|181813.4|182028.9|181812.4|2
1732675270000|2024-11-27 02:41:10|182031|181812|182037|181812|182037|181812|182031|181812|2
1732675290000|2024-11-27 02:41:30|182032|181814.5|182029|181812.7|182032|181814.5|182020|181812.7|4
1732675320000|2024-11-27 02:42:00|182081.5|181739.5|182031.5|181809.2|182083|181809.2|182031.5|181739.5|3
1732675330000|2024-11-27 02:42:10|182023.5|181814.2|182020.7|181812.1|182027.2|181814.2|182018|181808.6|4
1732675340000|2024-11-27 02:42:20|182026.7||182026.7||182026.7||182026.7||1
1732675350000|2024-11-27 02:42:30|182027.3|181814.6|182025.3|181814.6|182034.6|181814.6|182025.3|181814.6|3
1732675360000|2024-11-27 02:42:40|182028.6|181810.6|182028.4|181811.4|182031.7|181813.2|182023.9|181808.9|4
1732675370000|2024-11-27 02:42:50|182024|181814|182012.5|181812.4|182024|181814|182012.5|181812.4|3
1732675410000|2024-11-27 02:43:30|181974.3|181844.3|181963.2|181833.2|181974.3|181844.3|181959.5|181829.5|8
1732675420000|2024-11-27 02:43:40|181960.6|181830.6|181964.6|181834.6|181964.6|181834.6|181960.6|181830.6|3
1732675440000|2024-11-27 02:44:00|181962.5|181832.5|181974|181844|181976.1|181846.1|181962.5|181832.5|7
1732675450000|2024-11-27 02:44:10|182013.5|181809.2|182013.5|181809.2|182013.5|181809.2|182013.5|181809.2|1
1732675460000|2024-11-27 02:44:20|181972.4|181842.4|181972.4|181842.4|181972.4|181842.4|181972.4|181842.4|1
1732675470000|2024-11-27 02:44:30|182010.2|181809.2|182010.2|181809.2|182010.2|181809.2|182010.2|181809.2|1
1732675480000|2024-11-27 02:44:40|181974.7|181844.7|181974.7|181844.7|181974.7|181844.7|181974.7|181844.7|1
1732675490000|2024-11-27 02:44:50|182009.5|181805.8|181970.7|181840.7|182009.5|181844.7|181970.7|181805.8|3
1732675500000|2024-11-27 02:45:00|181971.2|181841.2|181992.3|181761.7|182006.5|181841.2|181971.2|181761.7|5
1732675510000|2024-11-27 02:45:10|181999.6||181999.6||181999.6||181999.6||1
1732675520000|2024-11-27 02:45:20|182006.6|181758.1|182002.6|181765|182006.6|181765|182002.6|181758.1|2
1732675540000|2024-11-27 02:45:40|181995|181765.9|182010.7|181768.5|182010.7|181768.5|181995|181765.9|2
1732675560000|2024-11-27 02:46:00|182009|181771.5|182009|181771.5|182009|181771.5|182009|181771.5|1
1732675570000|2024-11-27 02:46:10|182063.1|181722.6|182063.1|181722.6|182063.1|181722.6|182063.1|181722.6|1
1732675600000|2024-11-27 02:46:40|182064.3|181722.3|182027.5|181767.5|182064.3|181767.5|182027.5|181722.3|3
1732675610000|2024-11-27 02:46:50|182015.6|181772.7|182019.6|181770.6|182028.6|181773|182015.6|181762.7|6
1732675620000|2024-11-27 02:47:00|182019.1|181772.3|182008.3|181761.7|182019.1|181774.5|182008.3|181761.7|3
1732675630000|2024-11-27 02:47:10|182016.3|181773.3|182013.5|181770.2|182016.3|181773.3|182010.3|181770.2|3
1732675640000|2024-11-27 02:47:20|182011|181773|181994.3|181766.7|182011|181773|181994.3|181766.7|2
1732675650000|2024-11-27 02:47:30|181995.6|181763.4|181995.1|181764.7|181995.6|181764.7|181995.1|181763.4|2
1732675660000|2024-11-27 02:47:40|181999.1|181764.1|182003|181764.4|182003|181767.2|181995.7|181759|6
1732675680000|2024-11-27 02:48:00|182003.6|181766.8|182006.4|181761.8|182006.6|181767.6|182002.7|181760.6|7
1732675690000|2024-11-27 02:48:10|182013.1|181766.2|182020|181772.3|182020.9|181772.3|182010.2|181761.4|6
1732675700000|2024-11-27 02:48:20|182021.1|181769.3|182016.6|181771.4|182021.1|181771.4|182016.6|181769.3|2
1732675720000|2024-11-27 02:48:40|182062|181720|182063.7|181721.7|182063.7|181721.7|182062|181720|2
1732675730000|2024-11-27 02:48:50|182071.3|181729.3|182021.9|181781.6|182071.3|181781.7|182019.3|181718.3|7
1732675740000|2024-11-27 02:49:00|182019.7|181787.5|182026.4|181787.9|182026.4|181787.9|182019.7|181776.4|5
1732675750000|2024-11-27 02:49:10|182028.9|181786.1|182015.5|181773.9|182028.9|181788.7|182015.5|181773.9|4
1732675760000|2024-11-27 02:49:20|182010.4|181776.6|182010.4|181776.6|182010.4|181776.6|182010.4|181776.6|1
1732675770000|2024-11-27 02:49:30|182012.3|181772.5|182012.9|181765.4|182012.9|181772.5|182010|181765.4|3
1732675780000|2024-11-27 02:49:40|182014.6|181761.5|182012.8|181778.8|182015.7|181778.8|182012.6|181761.5|6
1732675790000|2024-11-27 02:49:50|182012.5|181779.3|182012.5|181779.3|182012.5|181779.3|182012.5|181779.3|1
1732675810000|2024-11-27 02:50:10|182063.8|181721.8|182008.5|181772.9|182063.8|181773.2|182008.5|181717.6|13
1732675830000|2024-11-27 02:50:30|182010.4|181768.7|182008.5|181772.2|182010.4|181772.2|182008.5|181768.7|3
1732675850000|2024-11-27 02:50:50|182012.2|181764.1|181997.3|181764.3|182012.2|181764.3|181997.3|181736.9|6
1732675860000|2024-11-27 02:51:00|181998|181763.5|181998|181763.5|181998|181763.5|181998|181763.5|1
1732675870000|2024-11-27 02:51:10|181997.3|181764.3|181969.8|181748|182001.3|181764.3|181969.8|181726.9|9
1732675890000|2024-11-27 02:51:30|181966.7|181753.4|181966.7|181753.4|181966.7|181753.4|181966.7|181753.4|1
1732675910000|2024-11-27 02:51:50|182019.7|181677.7|181971.6|181758.5|182019.7|181758.5|181967.6|181677.7|4
1732675920000|2024-11-27 02:52:00|181967.3|181724.5|181967.6|181721.1|181969.3|181724.5|181967.3|181716.4|4
1732675930000|2024-11-27 02:52:10|181969.5|181749.1|181970.5|181762.4|181970.5|181765|181969.5|181749.1|3
1732675940000|2024-11-27 02:52:20|181969.6|181767|181969.6|181767|181969.6|181767|181969.6|181767|1
1732675950000|2024-11-27 02:52:30|181972.7|181764.9|181998.5|181763.7|181998.5|181767.3|181972.7|181763.7|3
1732675970000|2024-11-27 02:52:50|181995.7|181769.7|182001.4|181771.4|182001.6|181771.4|181995.7|181765.6|4
1732675980000|2024-11-27 02:53:00|181999.8|181767.2|182058.1|181716.1|182058.1|181771.3|181999.8|181716.1|4
1732675990000|2024-11-27 02:53:10|182050.2|181708.2|182050.2|181708.2|182050.2|181708.2|182050.2|181708.2|1
1732676000000|2024-11-27 02:53:20|182049.2|181715.7|182041|181699|182049.2|181715.7|182041|181699|2
1732676010000|2024-11-27 02:53:30|182042.1|181700.1|181976.9|181763.8|182042.1|181767.6|181975.2|181700.1|3
1732676020000|2024-11-27 02:53:40|181977|181769.1|182004.8|181767|182004.8|181769.1|181977|181767|3
1732676030000|2024-11-27 02:53:50|182006.2|181765.5|182002.1|181771.6|182006.2|181771.6|182002.1|181765.5|2
1732676050000|2024-11-27 02:54:10|182002|181710.5|182038.6|181696.6|182059.4|181717.4|182002|181696.6|6
1732676070000|2024-11-27 02:54:30|182038.7|181696.7|181988.8|181763.6|182038.7|181763.6|181988.8|181696.7|2
1732676080000|2024-11-27 02:54:40|181994.2|181767.8|182001.6|181767.8|182001.6|181767.8|181994.2|181767.8|3
1732676090000|2024-11-27 02:54:50|182006.1|181770.2|182006.1|181770.2|182006.1|181770.2|182006.1|181770.2|1
1732676120000|2024-11-27 02:55:20|182057.4|181715.4|182057.4|181715.4|182057.4|181715.4|182057.4|181715.4|1
1732676140000|2024-11-27 02:55:40|182006.1|181770.2|182013.4|181761.5|182013.4|181774.7|182003.3|181761.5|5
1732676150000|2024-11-27 02:55:50|182012.8|181757.9|182008.1|181767.9|182012.8|181767.9|182008.1|181757.9|2
1732676160000|2024-11-27 02:56:00|182012.1|181758.1|182012.1|181758.1|182012.1|181758.1|182012.1|181758.1|1
1732676170000|2024-11-27 02:56:10|182048.4|181706.4|181990.3|181763.4|182050.7|181763.4|181990.3|181706.4|4
1732676200000|2024-11-27 02:56:40|182040.6|181698.6|181997.4|181768.3|182043.6|181768.3|181997.4|181698.6|3
1732676220000|2024-11-27 02:57:00||181768.4||181768.4||181768.4||181768.4|1
1732676230000|2024-11-27 02:57:10|182048.6|181706.6|182048.6|181706.6|182048.6|181706.6|182048.6|181706.6|1
1732676240000|2024-11-27 02:57:20|182048.7|181706.7|182048.7|181706.7|182048.7|181706.7|182048.7|181706.7|1
1732676250000|2024-11-27 02:57:30|182040.5|181698.5|181998.4|181770.2|182046.5|181770.2|181998.4|181698.5|4
1732676260000|2024-11-27 02:57:40|181997.3|181767.8|181997.6|181764.8|181997.6|181767.8|181997.3|181764.8|2
1732676280000|2024-11-27 02:58:00|182043.7|181701.7|182043.7|181701.7|182043.7|181701.7|182043.7|181701.7|1
1732676290000|2024-11-27 02:58:10|181973.1|181763|181973.1|181763|181973.1|181763|181973.1|181763|1
1732676300000|2024-11-27 02:58:20|181973|181762.9|181974.4|181759|181976.1|181762.9|181973|181723.3|6
1732676320000|2024-11-27 02:58:40|181974.3|181759.8|182007.1|181762.5|182007.1|181762.5|181974.3|181759.5|4
1732676330000|2024-11-27 02:58:50|182004.9|181758.6|182004.9|181758.6|182004.9|181758.6|182004.9|181758.6|1
1732676360000|2024-11-27 02:59:20|182053.2|181711.2|182056.5|181715.2|182060.8|181718.8|182053.2|181711.2|3
1732676370000|2024-11-27 02:59:30|182047|181705|182041.6|181699.6|182047|181705|182041.6|181699.6|2
1732676390000|2024-11-27 02:59:50|182033.7|181691.7|181975.9|181762.6|182033.7|181762.6|181974|181691.7|3
1732676400000|2024-11-27 03:00:00|181975.1|181759.5|181974|181760.3|181975.1|181760.3|181974|181759.5|2
1732676420000|2024-11-27 03:00:20|181988|181752.2|181999|181752.6|182007.7|181752.6|181988|181752.2|4
1732676430000|2024-11-27 03:00:30|181993.3|181764.9|182002.7|181753.3|182002.7|181765.9|181993.3|181753.3|4
1732676440000|2024-11-27 03:00:40|182004|181758.1|182004|181758.1|182004|181758.1|182004|181758.1|1
1732676460000|2024-11-27 03:01:00|182043.8|181701.8|182043.8|181701.8|182043.8|181701.8|182043.8|181701.8|1
1732676490000|2024-11-27 03:01:30|182006.8|181767.2|182000.9|181765.8|182006.8|181768.3|182000.9|181765.8|3
1732676500000|2024-11-27 03:01:40||181765.9||181765.9||181765.9||181765.9|1
1732676520000|2024-11-27 03:02:00|182052.6|181711.6|182052.5|181711.7|182053.3|181711.7|182052.5|181711.3|3
1732676530000|2024-11-27 03:02:10|182044.9|181702.9|182042.5|181700.5|182049|181707|182042.5|181700.5|3
1732676540000|2024-11-27 03:02:20|181995.8|181754.5|181972.6|181749.9|181995.8|181754.5|181972.6|181749.9|3
1732676550000|2024-11-27 03:02:30|181972.7|181748.3|181970.9|181755.1|181975.2|181755.1|181970.9|181723|4
1732676560000|2024-11-27 03:02:40||181755.2||181755.2||181755.2||181755.2|1
1732676570000|2024-11-27 03:02:50|181971.3|181756|181971.6|181734.8|181971.6|181756|181971.3|181734.8|2
1732676600000|2024-11-27 03:03:20|182030.6|181688.6|182030.6|181688.6|182030.6|181688.6|182030.6|181688.6|1
1732676620000|2024-11-27 03:03:40|182022.2|181680.2|182026|181684|182026|181684|182022.2|181680.2|2
1732676640000|2024-11-27 03:04:00|181969.9|181744|181970.2|181735.5|181970.2|181744|181969.9|181735.4|3
1732676670000|2024-11-27 03:04:30|181962.2|181738.9|181965.6|181738.9|181965.6|181738.9|181962.2|181738.9|2
1732676680000|2024-11-27 03:04:40|181963|181733.6|181963|181732.9|181963|181733.6|181963|181732.9|2
1732676690000|2024-11-27 03:04:50|181965.6|181733|181965.5|181729.1|181965.6|181737.5|181965.5|181729.1|3
1732676700000|2024-11-27 03:05:00|181963.7|181733.7|181963.4|181732.3|181966|181733.7|181963.4|181711.7|8
1732676710000|2024-11-27 03:05:10|181964.8|181736.4|181963|181728.7|181967.2|181744.3|181953.6|181719.1|8
1732676770000|2024-11-27 03:06:10|182019.6|181677.6|182019.6|181677.6|182019.6|181677.6|182019.6|181677.6|1
1732676810000|2024-11-27 03:06:50|182024|181682|181969|181759.1|182024|181759.1|181969|181682|3
1732676820000|2024-11-27 03:07:00|181973.6||181973.6||181973.6||181973.6||1
1732676840000|2024-11-27 03:07:20|181971.3|181759.2|181970.3|181748.4|181971.3|181759.2|181963.6|181748.4|4
1732676850000|2024-11-27 03:07:30||181743.7||181743.7||181743.7||181743.7|1
1732676870000|2024-11-27 03:07:50|181971|181749.1|181971|181749.1|181971|181749.1|181971|181749.1|1
1732676880000|2024-11-27 03:08:00||181759.1||181759.1||181759.1||181759.1|1
1732676900000|2024-11-27 03:08:20|181970.2|181758.7|181970.2|181758.7|181970.2|181758.7|181970.2|181758.7|1
1732676920000|2024-11-27 03:08:40|182026.3|181684.3|182026.3|181684.3|182026.3|181684.3|182026.3|181684.3|1
1732676940000|2024-11-27 03:09:00|182039|181697|181982.8|181770.2|182039|181770.2|181982.8|181697|2
1732676960000|2024-11-27 03:09:20|181989.4|181770.6|182008.9|181773.4|182014.6|181773.4|181989.4|181763.5|3
1732676970000|2024-11-27 03:09:30|182012.3|181770.6|182031.4|181785.9|182031.4|181789.3|182012.3|181770.6|5
1732677000000|2024-11-27 03:10:00|182031.7|181783.3|182027.4|181778.2|182031.7|181783.3|182027.4|181778.2|2
1732677010000|2024-11-27 03:10:10|182029.6|181777.9|182028.2|181782|182029.6|181782|182028.2|181777.9|2
1732677020000|2024-11-27 03:10:20|182028.1|181779|182030.6|181786.4|182030.6|181786.4|182028.1|181779|3
1732677050000|2024-11-27 03:10:50|182026.2|181788.9|182074.7|181732.7|182074.7|181788.9|182026.2|181732.7|2
1732677060000|2024-11-27 03:11:00|182080.7|181738.7|182043.3|181802.1|182080.7|181802.1|182043.3|181730.6|4
1732677070000|2024-11-27 03:11:10|182053.3|181781.1|182053.3|181781.1|182053.3|181781.1|182053.3|181781.1|1
1732677090000|2024-11-27 03:11:30|182046.9|181783.6|182046.9|181783.6|182046.9|181783.6|182046.9|181783.6|1
1732677100000|2024-11-27 03:11:40|182078.8|181736.8|182078.8|181736.8|182078.8|181736.8|182078.8|181736.8|1
1732677120000|2024-11-27 03:12:00|182086.3|181744.3|182044.2|181806.8|182095.6|181807.9|182042.2|181741|7
1732677130000|2024-11-27 03:12:10|182051.1|181798.7|182053|181782.7|182053|181798.7|182051.1|181782.7|3
1732677140000|2024-11-27 03:12:20|182041|181791.3|182040.7|181787.8|182046.9|181791.3|182040.7|181777.6|4
1732677150000|2024-11-27 03:12:30|182039|181791.1|182039|181791.1|182039|181791.1|182039|181791.1|1
1732677160000|2024-11-27 03:12:40|182045|181778.4|182045|181778.4|182045|181778.4|182045|181778.4|1
1732677170000|2024-11-27 03:12:50|182075.1|181733.1|182084|181742|182090.1|181748.1|182075.1|181733.1|5
1732677180000|2024-11-27 03:13:00|182088.8|181746.8|182037.6|181780.1|182088.8|181781.1|182035.1|181746.8|5
1732677200000|2024-11-27 03:13:20|182040|181779.3|182035.5|181785.2|182047.9|181785.2|182035.5|181765.7|4
1732677220000|2024-11-27 03:13:40||181785.1||181785.1||181785.1||181785.1|1
1732677230000|2024-11-27 03:13:50|182047.9|181785.2|182069.9|181727.9|182069.9|181785.2|182034.2|181724.4|5
1732677240000|2024-11-27 03:14:00|182075|181733|182075|181733|182075|181733|182075|181733|1
1732677250000|2024-11-27 03:14:10|182077.3|181735.3|182077.3|181735.3|182077.3|181735.3|182077.3|181735.3|1
1732677260000|2024-11-27 03:14:20|182072.3|181730.3|182072.3|181730.3|182072.3|181730.3|182072.3|181730.3|1
1732677270000|2024-11-27 03:14:30|182017.6|181779.9|182017.6|181779.9|182017.6|181779.9|182017.6|181779.9|1
1732677280000|2024-11-27 03:14:40|182017.5|181780|182020.5|181777|182020.5|181780|182017.5|181777|2
1732677320000|2024-11-27 03:15:20|182072.3|181730.3|182072.3|181730.3|182072.3|181730.3|182072.3|181730.3|1
1732677330000|2024-11-27 03:15:30|182078.2|181736.2|182027.1|181776.8|182078.2|181790.1|182019.8|181736.2|4
1732677340000|2024-11-27 03:15:40|182034.9|181766.1|182034.9|181766.1|182034.9|181766.1|182034.9|181766.1|1
1732677350000|2024-11-27 03:15:50|182029.2|181776.6|182029.2|181776.6|182029.2|181776.6|182029.2|181776.6|1
1732677370000|2024-11-27 03:16:10|182077.8|181735.8|182077.8|181735.8|182077.8|181735.8|182077.8|181735.8|1
1732677390000|2024-11-27 03:16:30|182077.7|181735.7|182032.9|181768.4|182077.7|181772.8|182032.9|181735.7|4
1732677420000|2024-11-27 03:17:00|182034.3|181767.6|182073.5|181731.5|182073.5|181767.6|182034.3|181731.5|3
1732677430000|2024-11-27 03:17:10|182076.7|181734.7|182032.7|181779.7|182076.7|181782.5|182031.8|181734.7|4
1732677440000|2024-11-27 03:17:20|182034.8|181778.5|182034.8|181778.5|182034.8|181778.5|182034.8|181778.5|1
1732677450000|2024-11-27 03:17:30|182033|181783|182032.9|181787|182041.9|181787|182032.2|181779.1|5
1732677460000|2024-11-27 03:17:40|182040.2|181783.4|182040.2|181783.4|182040.2|181783.4|182040.2|181783.4|1
1732677470000|2024-11-27 03:17:50|182046.9||182046.9||182046.9||182046.9||1
1732677500000|2024-11-27 03:18:20|182090.4|181748.4|182090.4|181748.4|182090.4|181748.4|182090.4|181748.4|1
1732677510000|2024-11-27 03:18:30|182089.3|181747.3|182037.5|181780.3|182089.3|181780.3|182037.5|181747.3|2
1732677530000|2024-11-27 03:18:50|182037.4|181780.4|182037.4|181780.4|182037.4|181780.4|182037.4|181780.4|1
1732677550000|2024-11-27 03:19:10|182087.6|181745.6|182048.1|181783.7|182088.7|181783.7|182048.1|181745.6|3
1732677560000|2024-11-27 03:19:20|182046.3|181788.3|182046.3|181788.3|182046.3|181788.3|182046.3|181788.3|1
1732677580000|2024-11-27 03:19:40|182092.9|181750.9|182092.9|181750.9|182092.9|181750.9|182092.9|181750.9|1
1732677590000|2024-11-27 03:19:50|182088.9|181746.9|182090.9|181748.9|182090.9|181748.9|182088.9|181746.9|2
1732677600000|2024-11-27 03:20:00|182041.9|181782.7|182041.9|181800|182041.9|181800|182041.9|181782.7|2
1732677610000|2024-11-27 03:20:10|182038.9|181786.7|182045|181774.5|182045|181788.4|182038.9|181774.5|4
1732677630000|2024-11-27 03:20:30|182039.9|181784.9|182039.9|181784.9|182039.9|181784.9|182039.9|181784.9|1
1732677640000|2024-11-27 03:20:40|182090.7|181748.7|182094.2|181752.2|182094.2|181752.2|182082.1|181740.1|3
1732677650000|2024-11-27 03:20:50|182089.1|181747.1|182089.1|181747.1|182089.1|181747.1|182089.1|181747.1|1
1732677700000|2024-11-27 03:21:40|182091.5|181749.5|182048.1|181784|182091.5|181784|182048.1|181749.5|2
1732677710000|2024-11-27 03:21:50|182043.1|181788|182045|181787.8|182045|181788|182043.1|181787.8|2
1732677720000|2024-11-27 03:22:00|182043.6|181793.1|182044.2|181788.2|182044.2|181793.1|182043.6|181788.2|3
1732677730000|2024-11-27 03:22:10|182051.8|181775.8|182048.2|181777.4|182051.8|181786.9|182044.1|181775.8|4
1732677740000|2024-11-27 03:22:20|182043.9|181786.4|182089.5|181747.5|182089.5|181786.4|182043.9|181747.5|2
1732677750000|2024-11-27 03:22:30|182040.8|181768.1|182047.5|181768.1|182047.5|181768.1|182040.8|181768.1|2
1732677780000|2024-11-27 03:23:00|182040.5|181782.3|182091.4|181749.4|182091.4|181782.3|182038.9|181749.4|3
1732677800000|2024-11-27 03:23:20|182088.8|181746.8|182088.8|181746.8|182088.8|181746.8|182088.8|181746.8|1
1732677860000|2024-11-27 03:24:20|182089.1|181747.1|182089.1|181747.1|182089.1|181747.1|182089.1|181747.1|1
1732677900000|2024-11-27 03:25:00|182086.7|181744.7|181979|181747.6|182086.7|181758.3|181979|181737.3|6
1732677910000|2024-11-27 03:25:10|181979.2|181747.5|181979.2|181747.5|181979.2|181747.5|181979.2|181747.5|1
1732677930000|2024-11-27 03:25:30|181976.1|181747.8|181978.4|181746.4|181978.4|181747.8|181976.1|181746.4|2
1732677970000|2024-11-27 03:26:10|181977|181749.4|182003.2|181755|182003.2|181755|181977|181749.4|2
1732677980000|2024-11-27 03:26:20|182004.1|181751.4|181980.8|181750.9|182004.1|181751.4|181980.8|181750.9|2
1732678000000|2024-11-27 03:26:40|181999.1|181752.9|182004.5|181752.9|182004.5|181752.9|181999.1|181752.9|2
1732678010000|2024-11-27 03:26:50|182004.4|181753|182004.4|181753|182004.4|181753|182004.4|181753|1
1732678020000|2024-11-27 03:27:00|182002.6|181750.5|181975.8|181749.9|182002.6|181750.5|181975.8|181749.9|2
1732678040000|2024-11-27 03:27:20|181975.7|181750|181975.7|181750|181975.7|181750|181975.7|181750|1
1732678050000|2024-11-27 03:27:30|182025.5|181683.5|181981.2|181718|182025.5|181723.8|181978.2|181683.5|4
1732678060000|2024-11-27 03:27:40|181979.7|181722.5|181969.9|181733.3|181979.7|181733.3|181969.9|181722.5|2
1732678080000|2024-11-27 03:28:00|181969.8|181733.4|182020.8|181678.8|182020.8|181733.4|181969.8|181678.8|2
1732678120000|2024-11-27 03:28:40|182010.3|181668.3|181963.3|181732.6|182010.3|181732.6|181963.3|181668.3|3
1732678130000|2024-11-27 03:28:50|181973.2|181716.9|181961.4|181735.9|181973.9|181735.9|181961.4|181716.9|4
1732678140000|2024-11-27 03:29:00|181966.7||181966.7||181966.7||181966.7||1
1732678150000|2024-11-27 03:29:10|181968|181733.6|181955.3|181733.6|181968|181733.6|181955.3|181733.6|2
1732678160000|2024-11-27 03:29:20|181955.4|181723.4|181954.2|181724.3|181955.4|181724.3|181954.2|181723.4|2
1732678170000|2024-11-27 03:29:30|181953.7|181724.6|181961.1|181724.1|181961.1|181724.6|181953.7|181724.1|3
1732678180000|2024-11-27 03:29:40|181958.1|181733.1|181960|181736.8|181960|181736.8|181958.1|181733.1|2
1732678190000|2024-11-27 03:29:50|181964.7||181964.7||181964.7||181964.7||1
1732678200000|2024-11-27 03:30:00|181964.6|181736.9|181966.5|181733.8|181966.5|181736.9|181964.6|181733.8|2
1732678220000|2024-11-27 03:30:20|181966.4|181733.9|181955.6|181724.2|181966.4|181733.9|181955.6|181724.2|4
1732678240000|2024-11-27 03:30:40|181960.9||181960.9||181960.9||181960.9||1
1732678250000|2024-11-27 03:30:50|181959.5|181727.5|181959.5|181730.4|181960.2|181732.5|181959.5|181727.5|3
1732678260000|2024-11-27 03:31:00|181960.2|181731.1|181938|181808|181970.4|181808|181938|181715.7|7
1732678270000|2024-11-27 03:31:10|181939.7|181809.7|181939.7|181809.7|181939.7|181809.7|181939.7|181809.7|1
1732678280000|2024-11-27 03:31:20|181939.6|181809.6|181941.6|181811.6|181941.6|181811.6|181939.6|181809.6|2
1732678310000|2024-11-27 03:31:50|181943.6|181813.6|181943.6|181813.6|181943.6|181813.6|181943.6|181813.6|1
1732678320000|2024-11-27 03:32:00|181943.7|181813.7|181936.6|181806.6|181943.7|181813.7|181936.6|181806.6|3
1732678340000|2024-11-27 03:32:20|181938.9|181808.9|181938.9|181808.9|181938.9|181808.9|181938.9|181808.9|1
1732678360000|2024-11-27 03:32:40|181940.9|181810.9|181940.9|181810.9|181940.9|181810.9|181940.9|181810.9|1
1732678380000|2024-11-27 03:33:00|181942.6|181812.6|181928.6|181798.6|181942.6|181812.6|181928.6|181798.6|3
1732678390000|2024-11-27 03:33:10|181961.5|181741.1|181961.1|181732.4|181961.5|181741.1|181961.1|181732.4|2
1732678400000|2024-11-27 03:33:20|181958.7|181733.1|181958.7|181733.1|181958.7|181733.1|181958.7|181733.1|1
1732678420000|2024-11-27 03:33:40|181950.7|181730.7|181950|181730.7|181950.7|181730.7|181950|181730.7|2
1732678430000|2024-11-27 03:33:50|181951.4|181733.7|181956|181731.4|181956.1|181734.4|181951.4|181731.4|5
1732678440000|2024-11-27 03:34:00|181955.2|181732|181962|181729.5|181962|181732.6|181954.5|181729.5|11
1732678450000|2024-11-27 03:34:10|181962.7|181728.9|181954.7|181728.9|181962.7|181729.5|181954.7|181728.9|4
1732678460000|2024-11-27 03:34:20|181954|181729.5|181960.6|181729.5|181960.6|181729.5|181954|181729.5|2
1732678470000|2024-11-27 03:34:30|181959.9|181730|181950.1|181722.9|181959.9|181730|181950.1|181722.9|2
1732678480000|2024-11-27 03:34:40|181952.8|181722.2|181955.6|181734.5|181955.6|181735.2|181952.8|181722.2|3
1732678490000|2024-11-27 03:34:50|181953.9|181732.9|181953.1|181732.1|181956.9|181732.9|181952.1|181724.1|4
1732678500000|2024-11-27 03:35:00|181951.2|181733.6|181953.1|181732.1|181953.1|181733.6|181951.2|181732.1|5
1732678510000|2024-11-27 03:35:10|182013.7|181671.7|182013.4|181671.4|182013.7|181671.7|182013.4|181671.4|2
1732678520000|2024-11-27 03:35:20|182013.7|181671.7|182013.7|181671.7|182013.7|181671.7|182013.4|181671.4|3
1732678590000|2024-11-27 03:36:30|182020.2|181678.2|181961.9|181738.8|182020.2|181738.8|181961.9|181678.2|2
1732678600000|2024-11-27 03:36:40|181963.1|181735.7|181963.2|181733.2|181963.2|181735.7|181963.1|181733.2|2
1732678620000|2024-11-27 03:37:00|181960.4|181734|182019.5|181677.5|182019.5|181734|181960.4|181677.5|2
1732678650000|2024-11-27 03:37:30|182017|181675|181955.2|181729.5|182017|181729.5|181955.2|181675|3
1732678680000|2024-11-27 03:38:00|181959.2|181717.7|181960.6|181733.7|181963.7|181746.4|181959.2|181717.7|6
1732678700000|2024-11-27 03:38:20|181964.6|181721.2|181970|181721.2|181970|181721.2|181964.6|181721.2|2
1732678710000|2024-11-27 03:38:30|181965|181731.4|181965|181731.4|181965|181731.4|181965|181731.4|1
1732678730000|2024-11-27 03:38:50|182016.6|181674.6|182016.6|181674.6|182016.6|181674.6|182016.6|181674.6|1
1732678760000|2024-11-27 03:39:20|182018.7|181676.7|181969|181749.9|182018.7|181749.9|181969|181676.7|2
1732678800000|2024-11-27 03:40:00|182024.4|181682.4|182031.5|181689.5|182031.5|181689.5|182023.3|181681.3|3
1732678820000|2024-11-27 03:40:20|182027|181685|181948.5|181731.7|182027|181731.7|181948.5|181680.9|4
1732678830000|2024-11-27 03:40:30|181950.9|181730.5|181958.2|181730.5|181958.2|181730.5|181950.9|181730.5|2
1732678860000|2024-11-27 03:41:00|182016|181674|182016|181674|182016|181674|182016|181674|1
1732678870000|2024-11-27 03:41:10|182028.6|181686.6|182028.6|181686.6|182028.6|181686.6|182028.6|181686.6|1
1732678930000|2024-11-27 03:42:10|182019.5|181677.5|182017.8|181675.8|182019.5|181677.5|182017.8|181675.8|2
1732678940000|2024-11-27 03:42:20|181959.5|181739|181960.3|181734.6|181960.3|181739|181959.5|181734.6|2
1732678950000|2024-11-27 03:42:30|181964.3||181964.3||181964.3||181964.3||1
1732678980000|2024-11-27 03:43:00|181967.3|181723.8|182007.7|181665.7|182007.7|181723.8|181967.3|181665.7|2
1732679000000|2024-11-27 03:43:20|182019.7|181677.7|182017.1|181675.1|182019.7|181677.7|182017.1|181675.1|2
1732679030000|2024-11-27 03:43:50|182013.1|181671.1|181957.3|181722.3|182013.1|181722.3|181957.3|181671.1|2
1732679040000|2024-11-27 03:44:00|181961.9|181724.2|181951.3|181724.2|181961.9|181724.2|181951.3|181724.2|3
1732679050000|2024-11-27 03:44:10|181946.8|181731.2|181950.8|181731.2|181950.8|181731.2|181946.8|181731.2|2
1732679070000|2024-11-27 03:44:30|181951.6|181733.7|181951.6|181733.7|181951.6|181733.7|181951.6|181733.7|1
1732679080000|2024-11-27 03:44:40|182011.1|181669.1|181942.8|181732.7|182011.1|181732.7|181942.8|181664.7|4
1732679090000|2024-11-27 03:44:50|181946.8|181731.9|181954.4|181731.9|181954.4|181731.9|181946.8|181731.9|3
1732679100000|2024-11-27 03:45:00|181952.3|181732.7|181875.1|181628.8|181952.3|181732.7|181871.9|181628.8|9
1732679110000|2024-11-27 03:45:10|181877.3|181623.5|181870.4|181629.7|181877.3|181629.7|181870.4|181623.5|2
1732679130000|2024-11-27 03:45:30|181917.2|181575.2|181917.2|181575.2|181917.2|181575.2|181917.2|181575.2|1
1732679140000|2024-11-27 03:45:40|181919.4|181577.4|181874.5|181621.5|181924|181621.5|181874.5|181577.4|4
1732679160000|2024-11-27 03:46:00|181868.7|181624.9|181868.2|181620.9|181884.1|181624.9|181866.6|181607.6|4
1732679170000|2024-11-27 03:46:10|181870.4|181620.2|181855.5|181620.6|181870.4|181620.6|181855.5|181620.2|3
1732679180000|2024-11-27 03:46:20|181862.1|181618.3|181865.9|181618.3|181865.9|181618.3|181862.1|181618.3|2
1732679190000|2024-11-27 03:46:30|181867.2|181621.3|181875.2|181621.3|181875.2|181621.3|181867.2|181621.3|2
1732679210000|2024-11-27 03:46:50|181887.2|181614.8|181891.2|181605.9|181891.2|181614.8|181887.2|181605.9|2
1732679220000|2024-11-27 03:47:00|181888.8|181606|181871.3|181621|181888.8|181624.2|181868.9|181606|5
1732679250000|2024-11-27 03:47:30|181915.5|181573.5|181915.5|181573.5|181915.5|181573.5|181915.5|181573.5|1
1732679260000|2024-11-27 03:47:40|181915.6|181573.6|181915.6|181573.6|181915.6|181573.6|181915.6|181573.6|1
1732679270000|2024-11-27 03:47:50|181915.5|181573.5|181915.5|181573.5|181915.5|181573.5|181915.5|181573.5|1
1732679320000|2024-11-27 03:48:40|181909.9|181567.9|181809.2|181593.7|181909.9|181593.7|181809.2|181563.5|4
1732679330000|2024-11-27 03:48:50|181810.4|181591.1|181811.3|181595.2|181811.5|181595.2|181810.2|181579.1|4
1732679340000|2024-11-27 03:49:00|181811.2|181595.3|181811.2|181595.3|181811.2|181595.3|181811.2|181595.3|1
1732679350000|2024-11-27 03:49:10|181823.9||181809.2||181823.9||181809.2||2
1732679360000|2024-11-27 03:49:20||181584.7||181596.7||181596.7||181584.7|2
1732679380000|2024-11-27 03:49:40|181809.1||181809.1||181809.1||181809.1||1
1732679390000|2024-11-27 03:49:50|181813|181600.2|181845.2|181604.8|181845.2|181604.8|181813|181600.2|2
1732679400000|2024-11-27 03:50:00|181873.4|181628.8|181878.3|181631.2|181878.3|181631.2|181873.4|181628.8|2
1732679420000|2024-11-27 03:50:20|181871.9|181633.8|181871.9|181633.8|181871.9|181633.8|181871.9|181633.8|1
1732679430000|2024-11-27 03:50:30|181923.5|181581.5|181923.5|181581.5|181923.5|181581.5|181923.5|181581.5|1
1732679480000|2024-11-27 03:51:20|181923.6|181581.6|181879.7|181619.8|181929.3|181619.8|181879.7|181581.6|3
1732679490000|2024-11-27 03:51:30|181874.4|181623|181879.5|181620|181879.5|181625.7|181869.1|181620|3
1732679510000|2024-11-27 03:51:50|181877|181623.8|181885.4|181632|181885.4|181643.8|181876.6|181623.8|7
1732679520000|2024-11-27 03:52:00|181885.2|181631.5|181885.2|181632.1|181885.2|181632.1|181885.2|181631.5|2
1732679550000|2024-11-27 03:52:30|181884.4|181633.6|181937.7|181595.7|181937.7|181641.5|181884.4|181595.7|3
1732679560000|2024-11-27 03:52:40|181933.8|181591.8|181925.8|181583.8|181933.8|181591.8|181925.8|181583.8|2
1732679580000|2024-11-27 03:53:00|181923.5|181581.5|181920.3|181578.3|181923.5|181581.5|181920.3|181578.3|2
1732679590000|2024-11-27 03:53:10|181865.8|181641.7|181865.8|181641.7|181865.8|181641.7|181865.8|181641.7|1
1732679600000|2024-11-27 03:53:20|181865.7|181641.8|181865.7|181641.8|181865.7|181641.8|181865.7|181641.8|1
1732679620000|2024-11-27 03:53:40|181920.3|181578.3|181920.3|181578.3|181920.3|181578.3|181920.3|181578.3|1
1732679630000|2024-11-27 03:53:50|181920.5|181578.5|181920.5|181578.5|181920.5|181578.5|181920.5|181578.5|1
1732679660000|2024-11-27 03:54:20|181917.8|181575.8|181864.1|181633.1|181917.8|181633.1|181864.1|181575.8|2
1732679710000|2024-11-27 03:55:10|181917.8|181575.8|181872.3|181631.8|181920.2|181631.8|181872.3|181575.8|3
1732679720000|2024-11-27 03:55:20|181863.1|181636.1|181863.1|181636.1|181863.1|181636.1|181863.1|181636.1|1
1732679740000|2024-11-27 03:55:40|181912.9|181570.9|181912.9|181570.9|181912.9|181570.9|181912.9|181570.9|1
1732679750000|2024-11-27 03:55:50|181869.1|181636.1|181878.1|181632.2|181878.1|181639.8|181869.1|181632.2|3
1732679780000|2024-11-27 03:56:20|181863.8|181638.5|181864|181638.3|181910.5|181638.5|181855.1|181568.5|5
1732679800000|2024-11-27 03:56:40|181864.6|181642.4|181879.3|181638.3|181879.3|181642.4|181864.6|181638.3|3
1732679820000|2024-11-27 03:57:00|181869.2|181642.8|181869.2|181642.8|181869.2|181642.8|181869.2|181642.8|1
1732679830000|2024-11-27 03:57:10|181880.9|181635|181883.9|181624.3|181883.9|181635|181880.9|181624.3|2
1732679840000|2024-11-27 03:57:20|181883|181629.6|181883|181629.6|181883|181629.6|181883|181629.6|1
1732679850000|2024-11-27 03:57:30|181921.9|181579.9|181921.9|181579.9|181921.9|181579.9|181921.9|181579.9|1
1732679860000|2024-11-27 03:57:40|181930.8|181588.8|181875.7|181641.1|181930.8|181641.1|181875.7|181588.8|4
1732679890000|2024-11-27 03:58:10|181928.1|181586.1|181928.1|181586.1|181928.1|181586.1|181928.1|181586.1|1
1732679910000|2024-11-27 03:58:30|181924.1|181582.1|181921.5|181579.5|181924.1|181582.1|181921.5|181579.5|2
1732679920000|2024-11-27 03:58:40|181921.6|181579.6|181869.5|181630.2|181923.8|181630.2|181869.5|181578.6|4
1732679940000|2024-11-27 03:59:00|181855.1|181636.9|181857.5|181635.8|181857.5|181636.9|181855.1|181635.8|2
1732679950000|2024-11-27 03:59:10|181865.9|181632|181875.5|181630.8|181875.5|181632|181865.9|181630.8|2
1732679980000|2024-11-27 03:59:40|181920.4|181578.4|181925.2|181583.2|181925.2|181583.2|181920.4|181578.4|2
1732679990000|2024-11-27 03:59:50|181922.9|181580.9|181922.9|181580.9|181922.9|181580.9|181922.9|181580.9|1
1732680020000|2024-11-27 04:00:20|181927.2|181585.2|181871.3|181641.5|181927.2|181641.5|181871.3|181581.1|3
1732680040000|2024-11-27 04:00:40|181871.2|181641.6|181871.2|181641.6|181871.2|181641.6|181871.2|181641.6|1
1732680050000|2024-11-27 04:00:50|181868.8|181643|181871.5|181638.1|181871.5|181643|181868.8|181638.1|2
1732680060000|2024-11-27 04:01:00|181918.3|181576.3|181888.8|181630.8|181925.9|181630.8|181888.8|181576.3|3
1732680070000|2024-11-27 04:01:10|181886.7|181632.9|181886.7|181632.9|181886.7|181632.9|181886.7|181632.9|1
1732680080000|2024-11-27 04:01:20|181884|181640.8|181884|181640.8|181884|181640.8|181884|181640.8|1
1732680090000|2024-11-27 04:01:30|181934.2|181592.2|181934.7|181592.7|181938.3|181596.3|181934.2|181592.2|3
1732680110000|2024-11-27 04:01:50|181925|181583|181866.1|181639.4|181925|181639.4|181866.1|181583|2
1732680130000|2024-11-27 04:02:10|181872.7||181872.7||181872.7||181872.7||1
1732680140000|2024-11-27 04:02:20||181639.5||181639.5||181639.5||181639.5|1
1732680150000|2024-11-27 04:02:30|181880.8|181635.4|181880.8|181635.4|181880.8|181635.4|181880.8|181635.4|1
1732680160000|2024-11-27 04:02:40|181927.4|181585.4|181927.4|181585.4|181927.4|181585.4|181927.4|181585.4|1
1732680200000|2024-11-27 04:03:20|181923.8|181581.8|181917.4|181575.4|181923.8|181581.8|181917.4|181575.4|2
1732680210000|2024-11-27 04:03:30|181857.5|181638.8|181857.5|181638.8|181857.5|181638.8|181857.5|181638.8|1
1732680220000|2024-11-27 04:03:40|181863.5||181863.5||181863.5||181863.5||1
1732680250000|2024-11-27 04:04:10|181863.4|181638.9|181863.4|181638.9|181863.4|181638.9|181863.4|181638.9|1
1732680260000|2024-11-27 04:04:20|181913.5|181571.5|181913.5|181571.5|181913.5|181571.5|181913.5|181571.5|1
1732680290000|2024-11-27 04:04:50|181915.1|181573.1|181917.4|181575.4|181917.4|181575.4|181915.1|181573.1|2
1732680310000|2024-11-27 04:05:10|181919.3|181577.3|181921.7|181579.7|181921.7|181579.7|181919.3|181577.3|2
1732680340000|2024-11-27 04:05:40|181918.9|181576.9|181921.9|181579.9|181921.9|181579.9|181918.9|181576.9|2
1732680350000|2024-11-27 04:05:50|181876|181631.9|181876|181631.9|181876|181631.9|181876|181631.9|1
1732680360000|2024-11-27 04:06:00|181867.3|181635.1|181867|181638.5|181867.3|181638.5|181867|181635.1|2
1732680370000|2024-11-27 04:06:10|181870|181634.8|181870|181634.8|181870|181634.8|181870|181634.8|1
1732680380000|2024-11-27 04:06:20|181917.2|181575.2|181917.2|181575.2|181917.2|181575.2|181917.2|181575.2|1
1732680390000|2024-11-27 04:06:30|181920.7|181578.7|181874.3|181639.4|181920.7|181639.4|181874.3|181578.7|2
1732680420000|2024-11-27 04:07:00|181920.7|181639.5|181920.7|181578.7|181920.7|181639.5|181920.7|181578.7|2
1732680430000|2024-11-27 04:07:10|181920.6|181578.6|181920.6|181578.6|181920.6|181578.6|181920.6|181578.6|1
1732680440000|2024-11-27 04:07:20|181920.7|181578.7|181920.7|181578.7|181920.7|181578.7|181920.7|181578.7|1
1732680460000|2024-11-27 04:07:40|181920.6|181578.6|181920.6|181578.6|181920.6|181578.6|181920.6|181578.6|1
1732680470000|2024-11-27 04:07:50|181920.7|181578.7|181920.7|181578.7|181920.7|181578.7|181920.7|181578.7|1
1732680500000|2024-11-27 04:08:20|181920.6|181578.6|181789.1|181659.1|181920.6|181659.1|181786.7|181578.6|6
1732680520000|2024-11-27 04:08:40|181789|181659|181789|181659|181789|181659|181789|181659|1
1732680530000|2024-11-27 04:08:50|181789.1|181659.1|181789.1|181659.1|181789.1|181659.1|181789.1|181659.1|1
1732680540000|2024-11-27 04:09:00|181884.6|181545.7|181884.6|181545.7|181884.6|181545.7|181884.6|181545.7|1
1732680550000|2024-11-27 04:09:10|181884.5|181545.8|181884.5|181545.8|181884.5|181545.8|181884.5|181545.8|1
1732680560000|2024-11-27 04:09:20|181884.4|181545.9|181884.4|181545.9|181884.4|181545.9|181884.4|181545.9|1
1732680570000|2024-11-27 04:09:30|181884.3|181546|181884.3|181546|181884.3|181546|181884.3|181546|1
1732680580000|2024-11-27 04:09:40|181884.2||181884.2||181884.2||181884.2||1
1732680590000|2024-11-27 04:09:50|181884.1|181546.1|181884.1|181546.1|181884.1|181546.1|181884.1|181546.1|1
1732680600000|2024-11-27 04:10:00||181546.2||181546.2||181546.2||181546.2|1
1732680620000|2024-11-27 04:10:20|181883.9|181546.3|181883.9|181546.3|181883.9|181546.3|181883.9|181546.3|1
1732680630000|2024-11-27 04:10:30||181546.4||181546.4||181546.4||181546.4|1
1732680640000|2024-11-27 04:10:40|181883.8|181546.5|181883.8|181546.5|181883.8|181546.5|181883.8|181546.5|1
1732680650000|2024-11-27 04:10:50|181883.7||181883.7||181883.7||181883.7||1
1732680660000|2024-11-27 04:11:00||181546.6||181546.6||181546.6||181546.6|1
1732680680000|2024-11-27 04:11:20|181883.6|181546.7|181789.1|181659.1|181883.6|181659.1|181789.1|181546.7|2
1732680720000|2024-11-27 04:12:00|181883.3|181546.9|181883.3|181546.9|181883.3|181546.9|181883.3|181546.9|1
1732680730000|2024-11-27 04:12:10||181547||181547||181547||181547|1
1732680740000|2024-11-27 04:12:20|181883.2|181659|181789|181659|181883.2|181659|181789|181659|2
1732680750000|2024-11-27 04:12:30|181789.1|181659.1|181789.1|181659.1|181789.1|181659.1|181789.1|181659.1|1
1732680770000|2024-11-27 04:12:50|181791.8|181661.8|181792|181662|181794.7|181664.7|181791.8|181661.8|4
1732680800000|2024-11-27 04:13:20|181882.7|181547.2|181882.7|181547.2|181882.7|181547.2|181882.7|181547.2|1
1732680810000|2024-11-27 04:13:30|181787|181657|181787|181657|181787|181657|181787|181657|1
1732680840000|2024-11-27 04:14:00|181789|181659|181789|181659|181789|181659|181789|181659|1
1732680880000|2024-11-27 04:14:40|181882.5|181547.4|181882.5|181547.4|181882.5|181547.4|181882.5|181547.4|1
1732680900000|2024-11-27 04:15:00|181882.4|181547.5|181882.4|181547.5|181882.4|181547.5|181882.4|181547.5|1
1732680950000|2024-11-27 04:15:50|181882.3|181547.6|181791.3|181661.3|181882.3|181661.3|181791.3|181547.6|2
1732680980000|2024-11-27 04:16:20|181882.3|181547.6|181791.4|181661.4|181882.3|181661.4|181791.4|181547.6|3
1732681010000|2024-11-27 04:16:50|181786.4|181656.4|181786.4|181656.4|181786.4|181656.4|181786.4|181656.4|1
1732681020000|2024-11-27 04:17:00|181789|181659|181789|181659|181789|181659|181789|181659|1
1732681050000|2024-11-27 04:17:30|181880.4|181549.5|181880.4|181549.5|181880.4|181549.5|181880.4|181549.5|1
1732681070000|2024-11-27 04:17:50|181880.3|181549.6|181880.3|181549.6|181880.3|181549.6|181880.3|181549.6|1
1732681080000|2024-11-27 04:18:00|181789|181659|181791|181661|181791|181661|181789|181659|2
1732681150000|2024-11-27 04:19:10|181880.3|181549.6|181787|181657|181880.3|181657|181787|181549.6|2
1732681170000|2024-11-27 04:19:30|181789.3|181659.3|181789.3|181659.3|181789.3|181659.3|181789.3|181659.3|1
1732681200000|2024-11-27 04:20:00|181880.3|181549.6|181880.3|181549.6|181880.3|181549.6|181880.3|181549.6|1
1732681240000|2024-11-27 04:20:40|181789.3|181659.3|181789.3|181659.3|181789.3|181659.3|181789.3|181659.3|1
1732681270000|2024-11-27 04:21:10|181880.2|181549.7|181880.2|181549.7|181880.2|181549.7|181880.2|181549.7|1
1732681490000|2024-11-27 04:24:50|181789.3|181659.3|181789.3|181659.3|181789.3|181659.3|181789.3|181659.3|1
1732681500000|2024-11-27 04:25:00|181792.1|181662.1|181795.7|181665.7|181795.7|181665.7|181792.1|181662.1|3
1732681530000|2024-11-27 04:25:30|181894|181560.2|181894|181560.2|181894|181560.2|181894|181560.2|1
1732681540000|2024-11-27 04:25:40|181795.7|181665.7|181795.7|181665.7|181795.7|181665.7|181795.7|181665.7|1
1732681570000|2024-11-27 04:26:10|181894|181560.2|181894|181560.2|181894|181560.2|181894|181560.2|1
1732681650000|2024-11-27 04:27:30|181897.2|181555.2|181870.4|181634.9|181897.2|181634.9|181870.4|181555.2|2
1732681680000|2024-11-27 04:28:00|181916|181574|181916|181574|181916|181574|181916|181574|1
1732681690000|2024-11-27 04:28:10|181842.8|181639|181847.9|181638.8|181847.9|181639|181842.8|181638.8|2
1732681740000|2024-11-27 04:29:00|181911.1|181569.1|181911.1|181569.1|181911.1|181569.1|181911.1|181569.1|1
1732681790000|2024-11-27 04:29:50|181916.5|181574.5|181864.8|181639.1|181916.5|181644.4|181861.2|181574.5|3
1732681800000|2024-11-27 04:30:00|181841.9|181639.6|181847.3|181638.7|181847.3|181639.8|181841.9|181638.7|3
1732681810000|2024-11-27 04:30:10|181849.4|181640.4|181849.4|181640.4|181849.4|181640.4|181849.4|181640.4|1
1732681820000|2024-11-27 04:30:20|181851.7|181640|181849.3|181639.8|181860.4|181640|181849.3|181637.8|4
1732681830000|2024-11-27 04:30:30|181845|181639.2|181845|181639.2|181845|181639.2|181845|181639.2|1
1732681840000|2024-11-27 04:30:40|181802.8|181672.8|181802.8|181672.8|181802.8|181672.8|181802.8|181672.8|1
1732681850000|2024-11-27 04:30:50|181841.7|181639.2|181841.7|181639.2|181841.7|181639.2|181841.7|181639.2|1
1732681880000|2024-11-27 04:31:20|181899|181567.6|181899|181567.6|181899|181567.6|181899|181567.6|1
1732681910000|2024-11-27 04:31:50|181898.9||181898.9||181898.9||181898.9||1
1732681920000|2024-11-27 04:32:00|181908.8|181567.7|181851.1|181640.7|181908.8|181641.1|181851.1|181567.7|6
1732681950000|2024-11-27 04:32:30|181854.7|181636.1|181841.7|181640.5|181856.1|181641.3|181841.7|181636.1|4
1732681960000|2024-11-27 04:32:40|181844.4|181639.4|181858.4|181639.8|181858.4|181639.8|181844.4|181639.4|3
1732681970000|2024-11-27 04:32:50|181864.4|181638.6|181867|181638.6|181867|181638.6|181864.4|181638.6|2
1732681980000|2024-11-27 04:33:00|181864.7|181644.7|181864.7|181644.7|181864.7|181644.7|181864.7|181644.7|1
1732681990000|2024-11-27 04:33:10|181867.4|181641.4|181867.4|181641.4|181867.4|181641.4|181867.4|181641.4|1
1732682000000|2024-11-27 04:33:20|181923.2|181581.2|181923.2|181581.2|181923.2|181581.2|181923.2|181581.2|1
1732682030000|2024-11-27 04:33:50|181926.7|181584.7|181920.5|181578.5|181926.7|181584.7|181920.5|181578.5|2
1732682060000|2024-11-27 04:34:20|181926.7|181584.7|181926.7|181584.7|181926.7|181584.7|181926.7|181584.7|1
1732682070000|2024-11-27 04:34:30|181919.3|181581.2|181919.3|181581.2|181919.3|181581.2|181919.3|181581.2|1
1732682080000|2024-11-27 04:34:40|181919.2||181919.2||181919.2||181919.2||1
1732682090000|2024-11-27 04:34:50|181923.5|181581.3|181872.5|181648.1|181923.5|181648.1|181872.5|181581.3|3
1732682100000|2024-11-27 04:35:00|181874.4|181645.9|181871.2|181644.1|181874.4|181645.9|181871.2|181644.1|2
1732682110000|2024-11-27 04:35:10|181875.4|181638.4|181875.4|181638.4|181875.4|181638.4|181875.4|181638.4|1
1732682120000|2024-11-27 04:35:20|181881.4||181881.4||181881.4||181881.4||1
1732682150000|2024-11-27 04:35:50|181923.7|181581.7|181923.7|181581.7|181923.7|181581.7|181923.7|181581.7|1
1732682180000|2024-11-27 04:36:20|181871.4|181638.4|181871.1|181641.9|181871.4|181645.7|181868.2|181638.4|3
1732682190000|2024-11-27 04:36:30|181876.4||181876.4||181876.4||181876.4||1
1732682220000|2024-11-27 04:37:00|181928.6|181586.6|181878.4|181638.6|181928.6|181638.6|181878.4|181585.5|3
1732682230000|2024-11-27 04:37:10|181880.9|181631.7|181864.8|181611.7|181880.9|181631.7|181864.8|181605.2|4
1732682270000|2024-11-27 04:37:50|181918.9|181576.9|181871.4|181610.5|181919|181610.5|181871.4|181576.9|3
1732682290000|2024-11-27 04:38:10|181870.2|181612.5|181852.7|181613.3|181870.2|181613.3|181852.7|181612.5|2
1732682300000|2024-11-27 04:38:20|181861|181607.8|181862.9|181613.6|181862.9|181614.7|181860.7|181607.8|3
1732682310000|2024-11-27 04:38:30|181871.5||181871.5||181871.5||181871.5||1
1732682350000|2024-11-27 04:39:10|181920.8|181578.8|181851.2|181614.1|181920.8|181614.1|181851.2|181570.5|3
1732682370000|2024-11-27 04:39:30|181851.3|181614|181855.2|181608.6|181859.4|181614|181851.3|181600.4|4
1732682390000|2024-11-27 04:39:50|181858.7|181600.5|181844|181600.7|181858.7|181600.7|181837.4|181600.5|4
1732682400000|2024-11-27 04:40:00|181834.2|181604.7|181811.6|181591.7|181834.2|181604.7|181811.6|181591.7|2
1732682410000|2024-11-27 04:40:10|181810.4|181589.9|181810.4|181589.9|181810.4|181589.9|181810.4|181589.9|1
1732682430000|2024-11-27 04:40:30|181865.5|181523.5|181865.5|181523.5|181865.5|181523.5|181865.5|181523.5|1
1732682460000|2024-11-27 04:41:00|181810.4|181589.9|181810.4|181589.9|181810.4|181589.9|181810.4|181589.9|1
1732682470000|2024-11-27 04:41:10|181811.5|181590|181811.5|181592.1|181811.5|181592.1|181811.5|181590|2
1732682480000|2024-11-27 04:41:20|181815.1|181592.3|181818.1|181590.9|181818.1|181592.3|181815.1|181590.9|2
1732682500000|2024-11-27 04:41:40|181878.6|181536.6|181878.6|181536.6|181878.6|181536.6|181878.6|181536.6|1
1732682520000|2024-11-27 04:42:00|181818.1|181590.9|181818.1|181590.9|181818.1|181590.9|181818.1|181590.9|1
1732682550000|2024-11-27 04:42:30|181837.8|181598.8|181838.8|181592.7|181839.7|181598.8|181837.8|181592.7|4
1732682560000|2024-11-27 04:42:40|181839.9|181596.2|181859.2|181611|181862.2|181611|181838.6|181592.2|7
1732682600000|2024-11-27 04:43:20|181915.3|181573.3|181897.5|181555.5|181915.3|181573.3|181897.5|181555.5|3
1732682620000|2024-11-27 04:43:40|181850.4|181607.9|181850.4|181607.9|181850.4|181607.9|181850.4|181607.9|1
1732682660000|2024-11-27 04:44:20|181897.5|181555.5|181897.5|181555.5|181897.5|181555.5|181897.5|181555.5|1
1732682670000|2024-11-27 04:44:30|181894|181552|181812.6|181604.9|181894|181604.9|181812.6|181549|4
1732682680000|2024-11-27 04:44:40|181819.8|181594.9|181821|181597.3|181821|181599.1|181819.8|181594.9|3
1732682690000|2024-11-27 04:44:50|181824.6|181586.9|181824.6|181586.9|181824.6|181586.9|181824.6|181586.9|1
1732682700000|2024-11-27 04:45:00|181818.6|181589.5|181813.8|181596.2|181818.6|181596.2|181810.9|181589.5|5
1732682710000|2024-11-27 04:45:10|181879.1|181537.1|181879.1|181537.1|181879.1|181537.1|181879.1|181537.1|1
1732682720000|2024-11-27 04:45:20|181870.4|181528.4|181875.2|181533.2|181875.2|181533.2|181870.4|181528.4|2
1732682740000|2024-11-27 04:45:40|181813.5|181594|181813.5|181594|181813.5|181594|181813.5|181594|1
1732682770000|2024-11-27 04:46:10|181875.2|181533.2|181875.2|181533.2|181875.2|181533.2|181875.2|181533.2|1
1732682790000|2024-11-27 04:46:30|181883|181541|181886|181544|181886|181544|181872.1|181530.1|5
1732682800000|2024-11-27 04:46:40|181883|181541|181819.8|181605.5|181883|181605.5|181819.8|181541|2
1732682810000|2024-11-27 04:46:50|181816.3|181610.4|181844.8|181606.5|181844.8|181610.4|181816.3|181606.5|4
1732682820000|2024-11-27 04:47:00|181842.1|181611|181841.5|181607.6|181843.2|181611|181841.5|181607.2|3
1732682840000|2024-11-27 04:47:20|181844.1|181607.4|181898|181556|181898|181611.6|181842.1|181556|4
1732682920000|2024-11-27 04:48:40|181842.1|181607.2|181842.1|181607.2|181842.1|181607.2|181842.1|181607.2|1
1732682940000|2024-11-27 04:49:00|181844.3|181604.2|181844.3|181604.2|181844.3|181604.2|181844.3|181604.2|1
1732682960000|2024-11-27 04:49:20|181896.7|181554.7|181896.7|181554.7|181896.7|181554.7|181896.7|181554.7|1
1732682970000|2024-11-27 04:49:30|181900.4|181558.4|181900.4|181558.4|181900.4|181558.4|181900.4|181558.4|1
1732682980000|2024-11-27 04:49:40|181898.5|181556.5|181845.7|181604|181898.5|181604|181845.7|181556.5|2
1732682990000|2024-11-27 04:49:50|181840.1|181607.8|181844.9|181605.7|181844.9|181607.8|181840.1|181603.9|3
1732683000000|2024-11-27 04:50:00|181841.8|181610.4|181854.1|181598.5|181854.1|181610.4|181841.8|181598.5|3
1732683010000|2024-11-27 04:50:10|181847.5|181611.8|181867.8|181616.2|181871.3|181620|181847|181611.8|5
1732683030000|2024-11-27 04:50:30|181867.7|181616.3|181867.7|181632.3|181867.7|181632.3|181867.7|181616.3|2
1732683060000|2024-11-27 04:51:00|181918|181576|181918|181576|181918|181576|181918|181576|1
1732683100000|2024-11-27 04:51:40|181920.1|181578.1|181868.1|181636.7|181924.3|181636.7|181868.1|181578.1|3
1732683120000|2024-11-27 04:52:00|181879.1|181630.2|181879.1|181630.2|181879.1|181630.2|181879.1|181630.2|1
1732683140000|2024-11-27 04:52:20|181931.9|181589.9|181931.9|181589.9|181931.9|181589.9|181931.9|181589.9|1
1732683260000|2024-11-27 04:54:20|181921.4|181584.6|181867.1|181626.2|181921.4|181626.2|181867.1|181584.6|2
1732683290000|2024-11-27 04:54:50|181921.2|181626.3|181921.2|181584.8|181921.2|181626.3|181921.2|181584.8|2
1732683310000|2024-11-27 04:55:10|181921.1|181584.9|181921.1|181584.9|181921.1|181584.9|181921.1|181584.9|1
1732683320000|2024-11-27 04:55:20|181921||181921||181921||181921||1
1732683330000|2024-11-27 04:55:30||181585||181585||181585||181585|1
1732683340000|2024-11-27 04:55:40|181920.9|181626.3|181867|181626.3|181920.9|181626.3|181867|181626.3|2
1732683360000|2024-11-27 04:56:00|181866.9|181626.4|181866.9|181626.4|181866.9|181626.4|181866.9|181626.4|1
1732683370000|2024-11-27 04:56:10|181869.9|181620.7|181868.7|181619.3|181869.9|181622.3|181865.4|181619.3|3
1732683380000|2024-11-27 04:56:20|181916|181574|181916|181574|181916|181574|181916|181574|1
1732683400000|2024-11-27 04:56:40|181921.9|181580.8|181870.8|181634.2|181921.9|181634.2|181870.8|181580.8|2
1732683430000|2024-11-27 04:57:10|181925.5|181583.5|181925.5|181583.5|181925.5|181583.5|181925.5|181583.5|1
1732683460000|2024-11-27 04:57:40|181870.8|181634.2|181870.8|181634.2|181870.8|181634.2|181870.8|181634.2|1
1732683490000|2024-11-27 04:58:10|181869.7|181638.4|181869.7|181638.4|181869.7|181638.4|181869.7|181638.4|1
1732683500000|2024-11-27 04:58:20|181929.1|181589.3|181929.1|181589.3|181929.1|181589.3|181929.1|181589.3|1
1732683510000|2024-11-27 04:58:30|181929|181589.4|181929|181589.4|181929|181589.4|181929|181589.4|1
1732683520000|2024-11-27 04:58:40|181927.9|181585.9|181927.9|181585.9|181927.9|181585.9|181927.9|181585.9|1
1732683540000|2024-11-27 04:59:00|181924|181582|181919.6|181580.5|181924|181582|181919.6|181580.5|2
1732683560000|2024-11-27 04:59:20||181580.6||181580.6||181580.6||181580.6|1
1732683570000|2024-11-27 04:59:30|181919.5||181919.5||181919.5||181919.5||1
1732683580000|2024-11-27 04:59:40|181922.8|181580.8|181869|181624.8|181922.8|181624.8|181869|181576.1|4
1732683590000|2024-11-27 04:59:50|181864.6|181625.2|181866.9|181628.1|181867.3|181628.1|181864.6|181623.7|3
1732683600000|2024-11-27 05:00:00|181867.3|181627.8|181867.3|181627.8|181867.3|181627.8|181867.3|181627.8|1
1732683610000|2024-11-27 05:00:10|181870.4|181625.3|181870.4|181637.3|181870.4|181637.3|181870.4|181625.3|2
1732683640000|2024-11-27 05:00:40|181922.6|181580.6|181922.6|181580.6|181922.6|181580.6|181922.6|181580.6|1
1732683660000|2024-11-27 05:01:00|181928.9|181586.9|181882.9|181608|181928.9|181608|181882.9|181586.9|2
1732683680000|2024-11-27 05:01:20|181873.3|181611.9|181868.9|181639.9|181873.3|181639.9|181866.5|181611.9|3
1732683710000|2024-11-27 05:01:50|181925.2|181583.2|181865.2|181633.3|181925.2|181633.3|181865.2|181580.6|3
1732683720000|2024-11-27 05:02:00|181867.9|181632|181882.8|181606|181882.8|181632|181867.9|181606|2
1732683730000|2024-11-27 05:02:10|181881.8|181605.3|181870.4|181610.4|181881.8|181610.4|181870.4|181605.3|2
1732683750000|2024-11-27 05:02:30|181906.2|181564.2|181906.2|181564.2|181906.2|181564.2|181906.2|181564.2|1
1732683790000|2024-11-27 05:03:10|181909.3|181567.3|181916.4|181574.4|181916.4|181574.4|181909.3|181567.3|2
1732683880000|2024-11-27 05:04:40|181916.9|181574.9|181863.4|181621.1|181924.2|181621.1|181863.4|181571.2|5
1732683890000|2024-11-27 05:04:50|181866.3|181617.6|181847.6|181618.6|181878.6|181618.6|181847.6|181612.6|3
1732683910000|2024-11-27 05:05:10|181847.5|181618.7|181870.7|181616.8|181870.7|181618.7|181847.5|181616.8|3
1732683920000|2024-11-27 05:05:20|181870.3|181617.4|181856.6|181620.8|181870.3|181620.8|181854|181615.1|7
1732683940000|2024-11-27 05:05:40|181857.9|181619.3|181874.5|181618.2|181874.5|181619.3|181857.9|181618.2|2
1732683970000|2024-11-27 05:06:10|181928|181586|181923.5|181588.6|181928|181588.6|181923.5|181586|2
1732683980000|2024-11-27 05:06:20|181923.3|181588.8|181867.7|181634.9|181925.9|181634.9|181867.7|181583.9|3
1732683990000|2024-11-27 05:06:30|181867.6|181635|181867.6|181635|181867.6|181635|181867.6|181635|1
1732684010000|2024-11-27 05:06:50|181925.3|181583.3|181925.3|181583.3|181925.3|181583.3|181925.3|181583.3|1
1732684060000|2024-11-27 05:07:40|181871.5|181630.7|181871.5|181630.7|181871.5|181630.7|181871.5|181630.7|1
1732684070000|2024-11-27 05:07:50|181870.8|181630.6|181853.4|181624.6|181870.8|181630.6|181853.4|181624.4|4
1732684080000|2024-11-27 05:08:00||181618||181618||181618||181618|1
1732684100000|2024-11-27 05:08:20|181850.1|181613.3|181850.1|181613.3|181850.1|181613.3|181850.1|181613.3|1
1732684110000|2024-11-27 05:08:30|181905.1|181563.1|181905.1|181563.1|181905.1|181563.1|181905.1|181563.1|1
1732684120000|2024-11-27 05:08:40|181911|181571.4|181852.8|181619|181914.7|181619|181852.8|181571.4|3
1732684130000|2024-11-27 05:08:50||181631||181631||181631||181631|1
1732684160000|2024-11-27 05:09:20|181919.7|181577.7|181919.7|181577.7|181919.7|181577.7|181919.7|181577.7|1
1732684170000|2024-11-27 05:09:30|181914.3|181575.4|181852.5|181618.5|181914.3|181618.5|181852.5|181575.4|2
1732684180000|2024-11-27 05:09:40|181850.8|181619.5|181855.8|181602|181861.3|181619.5|181850.8|181601.7|3
1732684200000|2024-11-27 05:10:00|181850.3|181611.1|181852.7|181610.7|181852.7|181611.1|181850.3|181610.7|2
1732684210000|2024-11-27 05:10:10|181863.9|181629.3|181849.4|181619.4|181863.9|181630.2|181849.4|181619.4|3
1732684230000|2024-11-27 05:10:30|181849.3|181618.2|181848.9|181624.2|181850.8|181624.2|181848.9|181618.2|3
1732684240000|2024-11-27 05:10:40|181908.8|181588.6|181916.1|181580.4|181916.1|181588.6|181908.8|181580.4|2
1732684270000|2024-11-27 05:11:10|181916|181580.5|181916|181580.5|181916|181580.5|181916|181580.5|1
1732684300000|2024-11-27 05:11:40|181857.7|181625.5|181847.6|181631.5|181857.7|181638.8|181847.6|181625.5|3
1732684320000|2024-11-27 05:12:00|181850.9|181628.9|181850.9|181628.9|181850.9|181628.9|181850.9|181628.9|1
1732684330000|2024-11-27 05:12:10|181851.3|181628.2|181854.1|181634.5|181854.1|181634.5|181851.3|181628.2|2
1732684360000|2024-11-27 05:12:40|181855.8|181633.7|181919.5|181593.2|181919.5|181633.7|181855.8|181593.2|2
1732684370000|2024-11-27 05:12:50|181915.1|181597.1|181860.1|181607|181915.1|181607|181860.1|181597.1|2
1732684390000|2024-11-27 05:13:10|181861.6|181605.8|181861.6|181605.8|181861.6|181605.8|181861.6|181605.8|1
1732684400000|2024-11-27 05:13:20|181861.4|181608|181909.1|181567.1|181909.1|181608|181861.4|181567.1|2
1732684410000|2024-11-27 05:13:30|181909|181567|181853.1|181639.3|181909|181639.3|181853.1|181566.9|3
1732684420000|2024-11-27 05:13:40|181860.9|181636.7|181868.9|181628.3|181868.9|181636.7|181860.9|181628.3|2
1732684430000|2024-11-27 05:13:50|181867.2|181629.2|181867.2|181629.2|181867.2|181629.2|181867.2|181629.2|1
1732684440000|2024-11-27 05:14:00|181863.5|181631.1|181845.1|181629.4|181863.5|181631.1|181845.1|181629.4|2
1732684460000|2024-11-27 05:14:20|181845|181629.5|181848.4|181627.6|181853.6|181629.5|181845|181626.5|4
1732684470000|2024-11-27 05:14:30|181845.8|181630|181845.8|181624|181845.8|181630|181845.8|181624|2
1732684480000|2024-11-27 05:14:40|181845.7|181610.2|181848.1|181610.5|181851.9|181610.5|181845.7|181610.2|3
1732684500000|2024-11-27 05:15:00|181892|181550|181892|181550|181892|181550|181892|181550|1
1732684520000|2024-11-27 05:15:20|181894.6|181552.6|181887.5|181588.2|181894.6|181588.2|181887.5|181552.6|2
1732684530000|2024-11-27 05:15:30|181896.6|181578.5|181896.6|181578.5|181896.6|181578.5|181896.6|181578.5|1
1732684550000|2024-11-27 05:15:50|181896.5|181578.6|181896.5|181578.6|181896.5|181578.6|181896.5|181578.6|1
1732684560000|2024-11-27 05:16:00|181896.4|181578.7|181889.9|181587|181916.1|181593.6|181889.9|181574.1|6
1732684580000|2024-11-27 05:16:20|181889.6|181587.3|181858.8|181631.5|181897.8|181642.2|181852.8|181584.6|5
1732684600000|2024-11-27 05:16:40|181853|181633.5|181846.1|181630.8|181853|181633.5|181846.1|181630.8|2
1732684620000|2024-11-27 05:17:00|181854.5|181630.9|181854.5|181624.9|181854.5|181630.9|181854.5|181624.9|2
1732684650000|2024-11-27 05:17:30|181911.8|181581.6|181867.2|181610.6|181911.8|181610.6|181867.2|181581.6|2
1732684660000|2024-11-27 05:17:40|181866.5|181612.8|181866.5|181622.1|181866.5|181622.1|181866.5|181612.8|2
1732684680000|2024-11-27 05:18:00|181864.4|181625.1|181864.4|181625.1|181864.4|181625.1|181864.4|181625.1|1
1732684690000|2024-11-27 05:18:10|181912.3|181570.3|181912.3|181570.3|181912.3|181570.3|181912.3|181570.3|1
1732684790000|2024-11-27 05:19:50|181909.7|181567.7|181865.7|181622.1|181909.7|181622.1|181865.7|181567.7|2
1732684820000|2024-11-27 05:20:20|181865.1|181622|181908.7|181566.7|181908.7|181622|181865.1|181566.7|2
1732684830000|2024-11-27 05:20:30|181865.1|181615.3|181865.1|181615.3|181865.1|181615.3|181865.1|181615.3|1
1732684840000|2024-11-27 05:20:40|181864.9|181636|181868.2|181632.7|181868.2|181636|181864.9|181632.7|2
1732684860000|2024-11-27 05:21:00|181881.5|181614.1|181868.1|181614.1|181881.5|181614.1|181868.1|181614.1|2
1732684870000|2024-11-27 05:21:10|181865.2|181615.5|181860|181621.5|181872.7|181621.5|181860|181615|4
1732684890000|2024-11-27 05:21:30|181852.1|181630.3|181841.1|181615.7|181852.1|181630.3|181841.1|181615.7|2
1732684900000|2024-11-27 05:21:40|181845.6|181610.4|181852.8|181599.7|181852.8|181610.4|181845.6|181599.7|3
1732684920000|2024-11-27 05:22:00|181848.6|181600.4|181814.3|181603.8|181848.6|181603.8|181809.9|181600.4|3
1732684930000|2024-11-27 05:22:10|181824.3|181601.3|181824.6|181601.3|181824.6|181601.3|181824.3|181601.3|2
1732684960000|2024-11-27 05:22:40|181887.8|181546|181844|181623.2|181887.8|181623.2|181844|181546|5
1732684970000|2024-11-27 05:22:50|181800.6|181631.9|181791.2|181661.2|181800.6|181670.6|181791.2|181631.9|3
1732684980000|2024-11-27 05:23:00|181789|181659|181789|181659|181789|181659|181789|181659|1
1732685000000|2024-11-27 05:23:20|181848.7|181603.2|181848.7|181603.2|181848.7|181603.2|181848.7|181603.2|1
1732685010000|2024-11-27 05:23:30|181853.8|181597.7|181853.8|181597.7|181853.8|181597.7|181853.8|181597.7|1
1732685020000|2024-11-27 05:23:40|181853.5|181598|181788.9|181658.9|181853.5|181658.9|181788.9|181598|2
1732685040000|2024-11-27 05:24:00|181789|181659|181789|181659|181789|181659|181789|181659|1
1732685050000|2024-11-27 05:24:10|181852.6|181599|181789|181659|181852.6|181659|181789|181599|2
1732685060000|2024-11-27 05:24:20|181788.9|181658.9|181782.4|181652.4|181788.9|181658.9|181782.4|181652.4|2
1732685080000|2024-11-27 05:24:40|181780.4|181650.4|181770.4|181640.4|181780.4|181650.4|181770.4|181640.4|2
1732685100000|2024-11-27 05:25:00|181770|181640|181766.3|181636.3|181770|181640|181766.3|181636.3|2
1732685110000|2024-11-27 05:25:10|181768.3|181638.3|181770.9|181640.9|181770.9|181640.9|181768.3|181638.3|3
1732685150000|2024-11-27 05:25:50|181814.5|181594.7|181814.5|181594.7|181814.5|181594.7|181814.5|181594.7|1
1732685160000|2024-11-27 05:26:00|181814.2|181594.9|181814.2|181594.9|181814.2|181594.9|181814.2|181594.9|1
1732685170000|2024-11-27 05:26:10|181814|181595.2|181770.3|181640.3|181814|181640.3|181770.3|181595.2|3
1732685190000|2024-11-27 05:26:30|181771|181641|181771|181641|181771|181641|181771|181641|1
1732685200000|2024-11-27 05:26:40|181770.3|181640.3|181770.3|181640.3|181770.3|181640.3|181770.3|181640.3|1
1732685210000|2024-11-27 05:26:50|181807.1|181598.3|181807.1|181598.3|181807.1|181598.3|181807.1|181598.3|1
1732685220000|2024-11-27 05:27:00|181806.6|181598.8|181806.6|181598.8|181806.6|181598.8|181806.6|181598.8|1
1732685230000|2024-11-27 05:27:10|181806.4|181599|181812.2|181596.6|181812.2|181599|181806.4|181596.6|2
1732685240000|2024-11-27 05:27:20|181818.3|181595.4|181818.3|181595.4|181818.3|181595.4|181818.3|181595.4|1
1732685250000|2024-11-27 05:27:30|181818.1|181595.7|181818.1|181595.7|181818.1|181595.7|181818.1|181595.7|1
1732685260000|2024-11-27 05:27:40|181774.3|181644.3|181774.3|181644.3|181774.3|181644.3|181774.3|181644.3|1
1732685290000|2024-11-27 05:28:10|181817.7|181596.1|181817.7|181596.1|181817.7|181596.1|181817.7|181596.1|1
1732685300000|2024-11-27 05:28:20|181817.5|181596.2|181817.5|181596.2|181817.5|181596.2|181817.5|181596.2|1
1732685310000|2024-11-27 05:28:30|181817.4|181596.3|181819.5|181594.5|181819.5|181596.3|181817.4|181594.5|2
1732685320000|2024-11-27 05:28:40|181819.3|181594.7|181819.3|181594.7|181819.3|181594.7|181819.3|181594.7|1
1732685340000|2024-11-27 05:29:00|181819|181595|181819|181595|181819|181595|181819|181595|1
1732685350000|2024-11-27 05:29:10|181818.8|181595.1|181818.8|181595.1|181818.8|181595.1|181818.8|181595.1|1
1732685360000|2024-11-27 05:29:20|181818.7|181595.3|181818.7|181595.3|181818.7|181595.3|181818.7|181595.3|1
1732685370000|2024-11-27 05:29:30|181818.5|181595.4|181818.5|181595.4|181818.5|181595.4|181818.5|181595.4|1
1732685380000|2024-11-27 05:29:40|181818.4|181595.6|181818.4|181595.6|181818.4|181595.6|181818.4|181595.6|1
1732685390000|2024-11-27 05:29:50|181818.3|181595.7|181818.3|181595.7|181818.3|181595.7|181818.3|181595.7|1
1732685400000|2024-11-27 05:30:00|181818.1|181595.9|181818.1|181595.9|181818.1|181595.9|181818.1|181595.9|1
1732685410000|2024-11-27 05:30:10|181818|181596|181818|181596|181818|181596|181818|181596|1
1732685430000|2024-11-27 05:30:30|181817.7|181596.2|181817.7|181596.2|181817.7|181596.2|181817.7|181596.2|1
1732685440000|2024-11-27 05:30:40|181817.6|181596.4|181817.6|181596.4|181817.6|181596.4|181817.6|181596.4|1
1732685450000|2024-11-27 05:30:50|181817.5|181596.5|181817.5|181596.5|181817.5|181596.5|181817.5|181596.5|1
1732685460000|2024-11-27 05:31:00|181817.4|181596.6|181817.4|181596.6|181817.4|181596.6|181817.4|181596.6|1
1732685470000|2024-11-27 05:31:10|181817.3|181596.7|181817.3|181596.7|181817.3|181596.7|181817.3|181596.7|1
1732685480000|2024-11-27 05:31:20|181817.2|181596.8|181817.2|181596.8|181817.2|181596.8|181817.2|181596.8|1
1732685490000|2024-11-27 05:31:30|181817.1|181596.9|181817.1|181596.9|181817.1|181596.9|181817.1|181596.9|1
1732685500000|2024-11-27 05:31:40|181817|181597|181817|181597|181817|181597|181817|181597|1
1732685510000|2024-11-27 05:31:50|181816.9|181597.1|181816.9|181597.1|181816.9|181597.1|181816.9|181597.1|1
1732685530000|2024-11-27 05:32:10|181816.7|181597.2|181768.6|181638.6|181816.7|181640.3|181768.6|181597.2|3
1732685540000|2024-11-27 05:32:20|181769.5|181639.5|181769.5|181639.5|181769.5|181639.5|181769.5|181639.5|1
1732685570000|2024-11-27 05:32:50|181807.2|181601.4|181762.3|181632.3|181807.2|181635.8|181762.3|181601.4|4
1732685600000|2024-11-27 05:33:20|181762.4|181632.4|181763.6|181633.6|181763.6|181633.6|181754.3|181624.3|4
1732685620000|2024-11-27 05:33:40|181761.7|181631.7|181757.7|181627.7|181761.7|181631.7|181757.7|181627.7|2
1732685630000|2024-11-27 05:33:50|181757.8|181627.8|181757.8|181627.8|181757.8|181627.8|181757.8|181627.8|1
1732685640000|2024-11-27 05:34:00|181755.7|181625.7|181712.2|181582.2|181755.7|181625.7|181712.2|181582.2|3
1732685660000|2024-11-27 05:34:20|181707.4|181577.4|181708.4|181578.4|181708.4|181578.4|181707.4|181577.4|2
1732685680000|2024-11-27 05:34:40|181707.4|181577.4|181706.1|181576.1|181707.4|181577.4|181703.4|181573.4|3
1732685690000|2024-11-27 05:34:50|181702.4|181572.4|181704.4|181574.4|181704.4|181574.4|181702.4|181572.4|2
1732685710000|2024-11-27 05:35:10|181700.7|181570.7|181704.7|181574.7|181704.7|181574.7|181700.7|181570.7|3
1732685740000|2024-11-27 05:35:40|181701.1|181571.1|181703.1|181573.1|181703.1|181573.1|181701.1|181571.1|2
1732685750000|2024-11-27 05:35:50|181705.1|181575.1|181704.5|181574.5|181705.1|181575.1|181701.5|181571.5|3
1732685760000|2024-11-27 05:36:00|181700.9|181570.9|181700.9|181570.9|181700.9|181570.9|181700.9|181570.9|1
1732685770000|2024-11-27 05:36:10|181700.8|181570.8|181698.8|181568.8|181704.2|181574.2|181698.8|181568.8|4
1732685780000|2024-11-27 05:36:20|181702.8|181572.8|181699.1|181569.1|181702.8|181572.8|181699.1|181569.1|2
1732685790000|2024-11-27 05:36:30|181699.2|181569.2|181701.5|181571.5|181701.5|181571.5|181699.2|181569.2|2
1732685820000|2024-11-27 05:37:00|181704.2|181574.2|181704.3|181574.3|181705.8|181575.8|181704.2|181574.2|3
1732685830000|2024-11-27 05:37:10|181700.6|181570.6|181700.6|181570.6|181700.6|181570.6|181700.6|181570.6|1
1732685840000|2024-11-27 05:37:20|181702.6|181572.6|181702.6|181572.6|181702.6|181572.6|181702.6|181572.6|1
1732685850000|2024-11-27 05:37:30|181702.7|181572.7|181699|181569|181702.7|181572.7|181699|181569|2
1732685870000|2024-11-27 05:37:50|181701.3|181571.3|181701.3|181571.3|181701.3|181571.3|181701.3|181571.3|1
1732685900000|2024-11-27 05:38:20|181703.3|181573.3|181703.3|181573.3|181703.3|181573.3|181703.3|181573.3|1
1732685910000|2024-11-27 05:38:30|181703.5|181573.5|181703.5|181573.5|181703.5|181573.5|181703.5|181573.5|1
1732685920000|2024-11-27 05:38:40|181699.8|181569.8|181701.8|181571.8|181701.8|181571.8|181699.8|181569.8|2
1732685940000|2024-11-27 05:39:00|181677.8|181587.8|181679.8|181589.8|181679.8|181589.8|181677.8|181587.8|2
1732685960000|2024-11-27 05:39:20|181682.8|181592.8|181682.8|181592.8|181682.8|181592.8|181682.8|181592.8|1
1732685980000|2024-11-27 05:39:40|181682.9|181592.9|181682.9|181592.9|181682.9|181592.9|181682.9|181592.9|1
1732686000000|2024-11-27 05:40:00|181692.6|181562.6|181699.2|181569.2|181699.2|181569.2|181692.6|181562.6|2
1732686010000|2024-11-27 05:40:10|181699.4|181569.4|181699.4|181569.4|181699.4|181569.4|181699.4|181569.4|1
1732686020000|2024-11-27 05:40:20|181701.4|181571.4|181678.4|181588.4|181703.7|181588.4|181678.4|181571.4|3
1732686030000|2024-11-27 05:40:30|181681.7|181591.7|181680|181590|181681.7|181591.7|181678|181588|3
1732686060000|2024-11-27 05:41:00|181679.9|181589.9|181679.9|181589.9|181679.9|181589.9|181679.9|181589.9|1
1732686070000|2024-11-27 05:41:10|181692.6|181562.6|181678.2|181588.2|181692.6|181588.2|181676.2|181562.6|3
1732686090000|2024-11-27 05:41:30|181680.2|181590.2|181680.2|181590.2|181680.2|181590.2|181680.2|181590.2|1
1732686120000|2024-11-27 05:42:00|181682.6|181592.6|181678.9|181588.9|181682.6|181592.6|181678.9|181588.9|2
1732686130000|2024-11-27 05:42:10|181675.2|181585.2|181679.6|181589.6|181679.6|181589.6|181675.2|181585.2|3
1732686150000|2024-11-27 05:42:30|181681.6|181591.6|181681.6|181591.6|181681.6|181591.6|181681.6|181591.6|1
1732686160000|2024-11-27 05:42:40|181681.4|181591.4|181681.4|181591.4|181681.4|181591.4|181681.4|181591.4|1
1732686170000|2024-11-27 05:42:50|181677.8|181587.8|181682.1|181592.1|181682.1|181592.1|181677.8|181587.8|3
1732686190000|2024-11-27 05:43:10|181678.1|181588.1|181681.4|181591.4|181683.1|181593.1|181678.1|181588.1|5
1732686240000|2024-11-27 05:44:00|181683.4|181593.4|181679.4|181589.4|181683.4|181593.4|181679.4|181589.4|2
1732686250000|2024-11-27 05:44:10|181681.4|181591.4|181681.4|181591.4|181681.4|181591.4|181681.4|181591.4|1
1732686290000|2024-11-27 05:44:50|181692.3|181562.3|181703.4|181573.4|181703.4|181573.4|181692.3|181562.3|2
1732686300000|2024-11-27 05:45:00|181703.3|181573.3|181702.3|181572.3|181703.3|181573.3|181699.3|181569.3|3
1732686310000|2024-11-27 05:45:10|181702.6|181572.6|181702.6|181572.6|181702.6|181572.6|181702.6|181572.6|1
1732686330000|2024-11-27 05:45:30|181692.6|181562.6|181692.6|181562.6|181692.6|181562.6|181692.6|181562.6|1
1732686340000|2024-11-27 05:45:40|181678.3|181588.3|181680.3|181590.3|181680.3|181590.3|181678.3|181588.3|2
1732686370000|2024-11-27 05:46:10|181680.5|181590.5|181680.5|181590.5|181680.5|181590.5|181680.5|181590.5|1
1732686410000|2024-11-27 05:46:50|181683.1|181593.1|181683.1|181593.1|181683.1|181593.1|181683.1|181593.1|1
1732686420000|2024-11-27 05:47:00|181679.5|181589.5|181679.5|181589.5|181679.5|181589.5|181679.5|181589.5|1
1732686430000|2024-11-27 05:47:10|181682.5|181592.5|181682.5|181592.5|181682.5|181592.5|181682.5|181592.5|1
1732686450000|2024-11-27 05:47:30|181682.3|181592.3|181701.3|181571.3|181704.5|181592.3|181682.3|181571.3|3
1732686470000|2024-11-27 05:47:50|181677.7|181587.7|181679.8|181589.8|181679.8|181589.8|181677.7|181587.7|4
1732686480000|2024-11-27 05:48:00|181679.5|181589.5|181679.5|181589.5|181679.5|181589.5|181679.5|181589.5|1
1732686490000|2024-11-27 05:48:10|181682.2|181592.2|181682.2|181592.2|181682.2|181592.2|181682.2|181592.2|1
1732686510000|2024-11-27 05:48:30|181678.5|181588.5|181678.5|181588.5|181678.5|181588.5|181678.5|181588.5|1
1732686520000|2024-11-27 05:48:40|181680.5|181590.5|181676.5|181586.5|181680.5|181590.5|181676.5|181586.5|2
1732686530000|2024-11-27 05:48:50|181678.5|181588.5|181680.9|181590.9|181680.9|181590.9|181678.5|181588.5|2
1732686550000|2024-11-27 05:49:10|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|1
1732686560000|2024-11-27 05:49:20|181681.1|181591.1|181681.1|181591.1|181681.1|181591.1|181681.1|181591.1|1
1732686570000|2024-11-27 05:49:30|181692.2|181562.2|181683.3|181593.3|181692.2|181593.3|181677.4|181562.2|4
1732686580000|2024-11-27 05:49:40|181683.1|181593.1|181683.1|181593.1|181683.1|181593.1|181683.1|181593.1|1
1732686630000|2024-11-27 05:50:30|181684.8|181594.8|181707|181577|181707|181594.8|181684.8|181577|2
1732686640000|2024-11-27 05:50:40|181707.2|181577.2|181707.2|181577.2|181707.2|181577.2|181707.2|181577.2|1
1732686650000|2024-11-27 05:50:50|181705.3|181575.3|181706|181576|181706|181576|181705.3|181575.3|2
1732686670000|2024-11-27 05:51:10|181705.7|181575.7|181705.7|181575.7|181705.7|181575.7|181705.7|181575.7|1
1732686680000|2024-11-27 05:51:20|181706|181576|181701.9|181571.9|181706|181576|181701.9|181571.9|2
1732686700000|2024-11-27 05:51:40|181701.4|181571.4|181701.4|181571.4|181701.4|181571.4|181701.4|181571.4|1
1732686730000|2024-11-27 05:52:10|181701.8|181571.8|181701.8|181571.8|181701.8|181571.8|181701.8|181571.8|1
1732686740000|2024-11-27 05:52:20|181709.4|181579.4|181706.1|181576.1|181709.4|181579.4|181706.1|181576.1|2
1732686770000|2024-11-27 05:52:50|181707.6|181577.6|181612.3|181398.1|181707.6|181577.6|181582.6|181398.1|10
1732686780000|2024-11-27 05:53:00|181566.7|181436.7|181563.2|181433.2|181566.9|181436.9|181561.4|181431.4|16
1732686790000|2024-11-27 05:53:10|181563.3|181433.3|181568.2|181438.2|181568.2|181438.2|181563.3|181433.3|6
1732686810000|2024-11-27 05:53:30|181566.6|181436.6|181566.6|181436.6|181567.4|181437.4|181562.4|181432.4|7
1732686820000|2024-11-27 05:53:40|181567|181437|181566.1|181436.1|181570.4|181440.4|181566.1|181436.1|3
1732686830000|2024-11-27 05:53:50|181565.2|181435.2|181565.5|181435.5|181565.5|181435.5|181565.2|181435.2|2
1732686840000|2024-11-27 05:54:00|181569.5|181439.5|181567.2|181437.2|181611.2|181439.7|181567.2|181394.6|6
1732686850000|2024-11-27 05:54:10|181567.1|181437.1|181568.9|181438.9|181610.9|181438.9|181566.5|181395.5|9
1732686860000|2024-11-27 05:54:20|181567.9|181437.9|181571.9|181441.9|181571.9|181441.9|181567.9|181437.9|4
1732686870000|2024-11-27 05:54:30|181567.5|181437.5|181568.5|181438.5|181607.8|181442.8|181566.2|181399.6|12
1732686880000|2024-11-27 05:54:40|181572.7|181442.7|181568|181438|181617.7|181443.8|181568|181401|11
1732686890000|2024-11-27 05:54:50|181607.7|181400.1|181620.7|181410.6|181622.7|181455.3|181569.9|181391.4|13
1732686900000|2024-11-27 05:55:00|181621.1|181414|181607|181405.7|181631.1|181444.9|181565.9|181403.9|26
1732686910000|2024-11-27 05:55:10|181569.8|181439.8|181646.4|181421.1|181647.8|181453.9|181569.8|181398.5|29
1732686920000|2024-11-27 05:55:20|181649.3|181422.2|181571.5|181441.5|181649.3|181452.3|181570.6|181402.1|32
1732686930000|2024-11-27 05:55:30|181570.4|181440.4|181618.2|181403.9|181641|181448.9|181569.3|181392.7|36
1732686940000|2024-11-27 05:55:40|181576|181446|181645|181515|181679.6|181515|181576|181403.9|20
1732686950000|2024-11-27 05:55:50|181679.3|181478.2|181697|181475|181701.7|181484.6|181679.3|181469.7|12
1732686960000|2024-11-27 05:56:00|181692.9|181473.5|181708.7|181478|181713.6|181495.7|181692.9|181470.1|17
1732686970000|2024-11-27 05:56:10|181709.5|181475.1|181707.5|181478.2|181709.8|181479.5|181694.5|181475.1|6
1732686980000|2024-11-27 05:56:20|181714.9|181503.7|181711.7|181487|181714.9|181503.7|181704.4|181487|5
1732686990000|2024-11-27 05:56:30|181709.1|181486.2|181706.2|181499.5|181709.1|181559.4|181689.4|181484.3|4
1732687010000|2024-11-27 05:56:50|181715.6|181501.1|181714.2|181501.1|181715.6|181501.1|181705.5|181501.1|4
1732687020000|2024-11-27 05:57:00|181683.1|181553.1|181736|181520.8|181736|181553.1|181683.1|181520.8|2
1732687030000|2024-11-27 05:57:10|181735.9|181525.6|181754.6|181525.6|181754.6|181525.6|181735.9|181525.6|2
1732687040000|2024-11-27 05:57:20|181754.8|181523.3|181682.2|181552.2|181754.8|181554.4|181681.3|181483.3|14
1732687060000|2024-11-27 05:57:40|181727.2|181519.9|181705|181478.5|181727.2|181552.2|181682.2|181478.5|5
1732687070000|2024-11-27 05:57:50|181710.9|181476|181710.5|181498.1|181710.9|181498.1|181704.5|181476|4
1732687080000|2024-11-27 05:58:00|181702.7|181572.7|181762.2|181557.1|181762.2|181572.8|181694.7|181557.1|6
1732687090000|2024-11-27 05:58:10|181724.1|181594.1|181708.9|181578.9|181724.1|181594.1|181708.9|181578.9|7
1732687100000|2024-11-27 05:58:20|181707.6|181577.6|181709.2|181579.2|181709.2|181579.2|181707.6|181577.6|3
1732687110000|2024-11-27 05:58:30|181710.1|181580.1|181706.3|181576.3|181710.1|181580.1|181706.3|181576.3|7
1732687120000|2024-11-27 05:58:40|181705|181575|181705|181575|181705|181575|181705|181575|1
1732687130000|2024-11-27 05:58:50|181705.6|181575.6|181705.6|181575.6|181705.6|181575.6|181705.6|181575.6|1
1732687140000|2024-11-27 05:59:00|181704.4|181574.4|181695.8|181565.8|181705.8|181575.8|181695.8|181565.8|11
1732687170000|2024-11-27 05:59:30|181694.6|181564.6|181694.6|181564.6|181694.6|181564.6|181694.6|181564.6|1
1732687180000|2024-11-27 05:59:40|181734.5|181523|181733.6|181524|181734.5|181524|181733.6|181523|2
1732687190000|2024-11-27 05:59:50|181694.6|181564.6|181694.6|181564.6|181696.4|181566.4|181694.6|181564.6|3
1732687200000|2024-11-27 06:00:00|181693|181563|181693|181563|181693|181563|181693|181563|1
1732687210000|2024-11-27 06:00:10|181689.4|181559.4|181689.3|181559.3|181689.4|181559.4|181689.3|181559.3|2
1732687230000|2024-11-27 06:00:30|181692.7|181562.7|181692.7|181562.7|181692.7|181562.7|181692.7|181562.7|1
1732687240000|2024-11-27 06:00:40|181694.6|181564.6|181694.6|181564.6|181694.6|181564.6|181694.6|181564.6|1
1732687260000|2024-11-27 06:01:00|181692.8|181562.8|181599|181469|181692.8|181562.8|181590.2|181433.2|7
1732687270000|2024-11-27 06:01:10|181597|181467|181590.3|181460.3|181600.4|181470.4|181590.3|181460.3|11
1732687280000|2024-11-27 06:01:20|181595.6|181465.6|181611.7|181378.8|181628.1|181465.6|181590|181376.1|17
1732687290000|2024-11-27 06:01:30|181621|181377.4|181623.1|181373|181630|181390|181595.6|181371.7|18
1732687300000|2024-11-27 06:01:40|181628.5|181375.7|181619.4|181375.9|181631.2|181384.5|181597.9|181372|9
1732687310000|2024-11-27 06:01:50|181622.9|181371.7|181622.7|181380.6|181634.5|181389.5|181594.1|181371.7|19
1732687320000|2024-11-27 06:02:00|181612.7|181383.5|181696.9|181459.1|181696.9|181487.6|181611.1|181377.9|14
1732687330000|2024-11-27 06:02:10|181689.2|181471.9|181699.7|181470.6|181707.8|181527.2|181653.4|181457.7|15
1732687340000|2024-11-27 06:02:20|181711.2|181463.9|181699.8|181470.7|181711.2|181470.7|181699.8|181463.9|2
1732687350000|2024-11-27 06:02:30|181711.3|181463.9|181704.7|181469.8|181719.7|181525.5|181655.5|181463.9|6
1732687360000|2024-11-27 06:02:40|181707.4|181468.3|181711.8|181497|181711.8|181497|181704|181468.3|5
1732687370000|2024-11-27 06:02:50|181704.2|181473|181707.9|181468.2|181710.4|181479.4|181698.4|181466.4|13
1732687380000|2024-11-27 06:03:00|181705.1|181482.8|181708.4|181470.3|181708.4|181488.1|181704.5|181470.3|7
1732687390000|2024-11-27 06:03:10|181707.6|181472.3|181617.4|181487.4|181707.6|181490.6|181614.7|181472.3|5
1732687400000|2024-11-27 06:03:20|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|1
1732687410000|2024-11-27 06:03:30|181614.7|181484.7|181614.7|181484.7|181614.7|181484.7|181614.7|181484.7|1
1732687420000|2024-11-27 06:03:40|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|1
1732687430000|2024-11-27 06:03:50|181614.7|181484.7|181614.7|181484.7|181614.7|181484.7|181614.7|181484.7|1
1732687440000|2024-11-27 06:04:00|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|1
1732687460000|2024-11-27 06:04:20|181614.7|181484.7|181614.7|181484.7|181614.7|181484.7|181614.7|181484.7|1
1732687480000|2024-11-27 06:04:40|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|181614.6|181484.6|1
1732687500000|2024-11-27 06:05:00|181612.6|181482.6|181611.2|181481.2|181612.6|181482.6|181611.2|181481.2|2
1732687530000|2024-11-27 06:05:30|181607.9|181477.9|181611.5|181481.5|181613.2|181483.2|181607.9|181477.9|3
1732687540000|2024-11-27 06:05:40|181609.3|181479.3|181610.7|181480.7|181612.7|181482.7|181606.7|181476.7|8
1732687550000|2024-11-27 06:05:50|181610.4|181480.4|181609.2|181479.2|181612.5|181482.5|181609.2|181479.2|4
1732687560000|2024-11-27 06:06:00|181609.1|181479.1|181591.8|181461.8|181609.1|181479.1|181591.8|181461.8|3
1732687570000|2024-11-27 06:06:10|181590.3|181460.3|181587|181457|181590.3|181460.3|181587|181457|2
1732687580000|2024-11-27 06:06:20|181598.7|181468.7|181586.1|181456.1|181598.7|181468.7|181586.1|181456.1|4
1732687590000|2024-11-27 06:06:30|181586.7|181456.7|181592.1|181462.1|181592.1|181462.1|181586.7|181456.7|4
1732687600000|2024-11-27 06:06:40|181588.4|181458.4|181587.8|181457.8|181588.4|181458.4|181587.8|181457.8|2
1732687610000|2024-11-27 06:06:50|181596.5|181466.5|181589.2|181459.2|181596.5|181466.5|181589.2|181459.2|2
1732687620000|2024-11-27 06:07:00|181596.5|181466.5|181589.7|181459.7|181598.4|181468.4|181589.1|181459.1|6
1732687640000|2024-11-27 06:07:20|181589.1|181459.1|181589.1|181459.1|181589.1|181459.1|181589.1|181459.1|1
1732687660000|2024-11-27 06:07:40|181589|181459|181589|181459|181598.3|181468.3|181589|181459|3
1732687670000|2024-11-27 06:07:50|181585.6|181455.6|181583.8|181453.8|181585.6|181455.6|181583.8|181453.8|2
1732687680000|2024-11-27 06:08:00|181585.2|181455.2|181584.5|181454.5|181597.9|181467.9|181584.5|181454.5|5
1732687720000|2024-11-27 06:08:40|181586.8|181456.8|181588.9|181458.9|181588.9|181458.9|181586.8|181456.8|2
1732687730000|2024-11-27 06:08:50|181597.9|181467.9|181589.9|181459.9|181597.9|181467.9|181589.5|181459.5|6
1732687740000|2024-11-27 06:09:00|181589.5|181459.5|181589.5|181459.5|181589.5|181459.5|181589.5|181459.5|1
1732687750000|2024-11-27 06:09:10|181589|181459|181585.6|181455.6|181596.6|181466.6|181582.8|181452.8|7
1732687760000|2024-11-27 06:09:20|181588.6|181458.6|181588.6|181458.6|181588.6|181458.6|181588.6|181458.6|1
1732687770000|2024-11-27 06:09:30|181597.9|181467.9|181589.2|181459.2|181597.9|181467.9|181589.2|181459.2|2
1732687780000|2024-11-27 06:09:40|181597.9|181467.9|181598.6|181468.6|181598.6|181468.6|181589.2|181459.2|10
1732687790000|2024-11-27 06:09:50|181589.3|181459.3|181598.6|181468.6|181598.6|181468.6|181588.6|181458.6|8
1732687800000|2024-11-27 06:10:00|181595.6|181465.6|181584.2|181454.2|181595.6|181465.6|181584.2|181454.2|4
1732687810000|2024-11-27 06:10:10|181581.7|181451.7|181581.7|181451.7|181581.7|181451.7|181581.7|181451.7|1
1732687840000|2024-11-27 06:10:40|181582.6|181452.6|181584.7|181454.7|181585.8|181455.8|181582.6|181452.6|5
1732687850000|2024-11-27 06:10:50|181585.7|181455.7|181585.7|181455.7|181585.7|181455.7|181585.7|181455.7|1
1732687860000|2024-11-27 06:11:00|181601|181471|181586.7|181456.7|181601|181471|181586.7|181456.7|6
1732687880000|2024-11-27 06:11:20|181584.2|181454.2|181584.2|181454.2|181584.2|181454.2|181584.2|181454.2|1
1732687890000|2024-11-27 06:11:30|181585.5|181455.5|181585.5|181455.5|181585.5|181455.5|181585.5|181455.5|1
1732687900000|2024-11-27 06:11:40|181586.9|181456.9|181589.3|181459.3|181603.9|181473.9|181586.9|181456.9|3
1732687920000|2024-11-27 06:12:00|181589.8|181459.8|181589.8|181459.8|181589.8|181459.8|181589.8|181459.8|1
1732687930000|2024-11-27 06:12:10|181589|181459|181589|181459|181589|181459|181589|181459|1
1732687940000|2024-11-27 06:12:20|181602.7|181472.7|181589.3|181459.3|181602.7|181472.7|181589.2|181459.2|5
1732687950000|2024-11-27 06:12:30|181585.5|181455.5|181584.5|181454.5|181585.5|181455.5|181584.5|181454.5|2
1732687960000|2024-11-27 06:12:40|181587.2|181457.2|181586.7|181456.7|181587.2|181457.2|181586.7|181456.7|2
1732687970000|2024-11-27 06:12:50|181583|181453|181583|181453|181583|181453|181583|181453|1
1732687980000|2024-11-27 06:13:00|181585.5|181455.5|181584.4|181454.4|181585.5|181455.5|181584.1|181454.1|3
1732687990000|2024-11-27 06:13:10|181583.8|181453.8|181590.8|181460.8|181590.8|181460.8|181583.8|181453.8|2
1732688000000|2024-11-27 06:13:20|181590.4|181460.4|181590.4|181460.4|181590.4|181460.4|181590.4|181460.4|1
1732688010000|2024-11-27 06:13:30|181591|181461|181591|181461|181591|181461|181591|181461|1
1732688020000|2024-11-27 06:13:40|181603.5|181473.5|181590.9|181460.9|181603.5|181473.5|181587.2|181457.2|10
1732688030000|2024-11-27 06:13:50|181590.1|181460.1|181590.1|181460.1|181590.1|181460.1|181590.1|181460.1|1
1732688040000|2024-11-27 06:14:00|181588.5|181458.5|181585.2|181455.2|181588.5|181458.5|181585.2|181455.2|2
1732688060000|2024-11-27 06:14:20|181589.8|181459.8|181586.5|181456.5|181589.8|181459.8|181586.5|181456.5|2
1732688070000|2024-11-27 06:14:30|181588|181458|181588|181458|181588|181458|181588|181458|1
1732688090000|2024-11-27 06:14:50|181587.9|181457.9|181587.5|181457.5|181591.7|181461.7|181587.5|181457.5|7
1732688100000|2024-11-27 06:15:00|181586.5|181456.5|181592.2|181462.2|181592.2|181462.2|181584.3|181454.3|7
1732688110000|2024-11-27 06:15:10|181593.1|181463.1|181588.9|181458.9|181593.1|181463.1|181587.2|181457.2|4
1732688120000|2024-11-27 06:15:20|181591.9|181461.9|181589.4|181459.4|181591.9|181461.9|181588.5|181458.5|3
1732688130000|2024-11-27 06:15:30|181591.1|181461.1|181595.2|181465.2|181609.7|181479.7|181591.1|181461.1|9
1732688140000|2024-11-27 06:15:40|181597.5|181467.5|181592.5|181462.5|181611.7|181481.7|181592.5|181462.5|8
1732688150000|2024-11-27 06:15:50|181594.8|181464.8|181607.1|181477.1|181607.1|181477.1|181594.8|181464.8|8
1732688160000|2024-11-27 06:16:00|181600.5|181470.5|181587.3|181457.3|181611.6|181481.6|181587.3|181457.3|7
1732688170000|2024-11-27 06:16:10|181589.1|181459.1|181585.8|181455.8|181589.1|181459.1|181585.8|181455.8|2
1732688180000|2024-11-27 06:16:20|181584.3|181454.3|181584.3|181454.3|181584.3|181454.3|181584.3|181454.3|1
1732688210000|2024-11-27 06:16:50|181586.9|181456.9|181583.6|181453.6|181586.9|181456.9|181583.6|181453.6|2
1732688220000|2024-11-27 06:17:00|181545.6|181455.6|181549.9|181459.9|181551.3|181461.3|181545.6|181455.6|7
1732688250000|2024-11-27 06:17:30|181553.9|181463.9|181587.2|181457.2|181587.2|181463.9|181553.9|181453.5|3
1732688280000|2024-11-27 06:18:00|181593.4|181463.4|181593.4|181463.4|181593.6|181463.6|181593.4|181463.4|3
1732688290000|2024-11-27 06:18:10|181594.3|181464.3|181592.3|181462.3|181594.3|181464.3|181592.3|181462.3|7
1732688310000|2024-11-27 06:18:30|181593.5|181463.5|181598.8|181468.8|181598.8|181468.8|181593.5|181463.5|6
1732688320000|2024-11-27 06:18:40|181590.4|181460.4|181589.6|181459.6|181590.4|181460.4|181589.6|181459.6|2
1732688330000|2024-11-27 06:18:50|181591.1|181461.1|181587.1|181457.1|181591.1|181461.1|181587.1|181457.1|3
1732688340000|2024-11-27 06:19:00|181589.6|181459.6|181563.5|181433.5|181604.7|181474.7|181563.5|181433.5|11
1732688350000|2024-11-27 06:19:10|181565.4|181435.4|181550.3|181420.3|181565.5|181435.5|181550.3|181420.3|10
1732688360000|2024-11-27 06:19:20|181554|181424|181550.4|181420.4|181554.1|181424.1|181550.3|181420.3|5
1732688370000|2024-11-27 06:19:30|181551.7|181421.7|181550.9|181420.9|181554.6|181424.6|181550.9|181420.9|6
1732688390000|2024-11-27 06:19:50|181554.6|181424.6|181536|181406|181554.6|181424.6|181536|181406|3
1732688420000|2024-11-27 06:20:20|181544.7|181414.7|181545.4|181415.4|181548.7|181418.7|181537.6|181407.6|5
1732688430000|2024-11-27 06:20:30|181538.4|181408.4|181538.3|181408.3|181550.5|181420.5|181538.3|181408.3|9
1732688450000|2024-11-27 06:20:50|181544.5|181414.5|181536.8|181406.8|181550.8|181420.8|181536.8|181406.8|8
1732688460000|2024-11-27 06:21:00|181536.2|181406.2|181552.3|181422.3|181555|181425|181536.2|181406.2|10
1732688470000|2024-11-27 06:21:10|181546|181416|181536.6|181406.6|181552.2|181422.2|181536.6|181406.6|12
1732688480000|2024-11-27 06:21:20|181549.9|181419.9|181535.6|181405.6|181549.9|181419.9|181535.6|181405.6|2
1732688490000|2024-11-27 06:21:30|181535.4|181405.4|181535.4|181405.4|181535.4|181405.4|181535.4|181405.4|1
1732688510000|2024-11-27 06:21:50|181535.3|181405.3|181535.3|181405.3|181535.3|181405.3|181535.3|181405.3|1
1732688530000|2024-11-27 06:22:10|181535.4|181405.4|181531.9|181401.9|181535.5|181405.5|181531.8|181401.8|4
1732688540000|2024-11-27 06:22:20|181533.9|181403.9|181533.9|181403.9|181533.9|181403.9|181533.9|181403.9|1
1732688560000|2024-11-27 06:22:40|181533.8|181403.8|181533.8|181403.8|181533.8|181403.8|181533.8|181403.8|1
1732688570000|2024-11-27 06:22:50|181532.4|181402.4|181529.1|181399.1|181532.4|181402.4|181529.1|181399.1|2
1732688580000|2024-11-27 06:23:00|181503.2|181413.2|181505.2|181415.2|181505.2|181415.2|181503.2|181413.2|2
1732688590000|2024-11-27 06:23:10|181506.9|181416.9|181506.9|181416.9|181506.9|181416.9|181506.9|181416.9|1
1732688600000|2024-11-27 06:23:20|181503.6|181413.6|181506.3|181416.3|181506.3|181416.3|181503.6|181413.6|2
1732688630000|2024-11-27 06:23:50|181506.2|181416.2|181506.6|181416.6|181509.9|181419.9|181506.2|181416.2|4
1732688640000|2024-11-27 06:24:00|181506.1|181416.1|181506.1|181416.1|181506.1|181416.1|181506.1|181416.1|1
1732688650000|2024-11-27 06:24:10|181508.4|181418.4|181504.4|181414.4|181508.4|181418.4|181504.4|181414.4|2
1732688670000|2024-11-27 06:24:30|181538.1|181408.1|181538.1|181408.1|181545.4|181415.4|181538.1|181408.1|5
1732688680000|2024-11-27 06:24:40|181535.4|181405.4|181538.1|181408.1|181545.4|181415.4|181535.4|181405.4|4
1732688700000|2024-11-27 06:25:00|181545.4|181415.4|181545.4|181415.4|181545.4|181415.4|181545.4|181415.4|1
1732688710000|2024-11-27 06:25:10|181538.1|181408.1|181537.5|181407.5|181538.1|181408.1|181537.5|181407.5|3
1732688730000|2024-11-27 06:25:30|181545|181415|181545|181415|181545|181415|181545|181415|1
1732688740000|2024-11-27 06:25:40|181537.7|181407.7|181537.7|181407.7|181537.7|181407.7|181537.7|181407.7|1
1732688760000|2024-11-27 06:26:00|181544.9|181414.9|181537.4|181407.4|181544.9|181414.9|181537.4|181407.4|2
1732688770000|2024-11-27 06:26:10|181544.9|181414.9|181536.9|181406.9|181544.9|181414.9|181536.9|181406.9|2
1732688790000|2024-11-27 06:26:30|181544.9|181414.9|181544.9|181414.9|181544.9|181414.9|181544.9|181414.9|1
1732688800000|2024-11-27 06:26:40|181545|181415|181537.5|181407.5|181545|181415|181537.5|181407.5|2
1732688820000|2024-11-27 06:27:00|181540.1|181410.1|181540.1|181410.1|181540.1|181410.1|181540.1|181410.1|1
1732688830000|2024-11-27 06:27:10|181537.8|181407.8|181533.8|181403.8|181537.8|181407.8|181533.8|181403.8|3
1732688840000|2024-11-27 06:27:20|181533.5|181403.5|181457.2|181367.2|181533.5|181403.5|181447.9|181357.9|6
1732688850000|2024-11-27 06:27:30|181457.3|181367.3|181457.3|181367.3|181457.3|181367.3|181457.3|181367.3|1
1732688900000|2024-11-27 06:28:20|181457.2|181367.2|181457.2|181367.2|181457.2|181367.2|181457.2|181367.2|1
1732688940000|2024-11-27 06:29:00|181457.3|181367.3|181457.3|181367.3|181457.3|181367.3|181457.3|181367.3|1
1732688980000|2024-11-27 06:29:40|181448.3|181358.3|181448.3|181358.3|181448.3|181358.3|181448.3|181358.3|1
1732689000000|2024-11-27 06:30:00|181446.3|181356.3|181453.4|181363.4|181453.4|181363.4|181420.2|181290.2|10
1732689010000|2024-11-27 06:30:10|181453.9|181363.9|181400.6|181270.6|181453.9|181363.9|181388.8|181258.8|11
1732689020000|2024-11-27 06:30:20|181400.2|181270.2|181335.8|181205.8|181400.2|181270.2|181326.2|181196.2|19
1732689030000|2024-11-27 06:30:30|181336.1|181206.1|181336.9|181206.9|181342.7|181212.7|181329.9|181199.9|20
1732689040000|2024-11-27 06:30:40|181335.9|181205.9|181337.2|181207.2|181338.2|181208.2|181335.8|181205.8|8
1732689050000|2024-11-27 06:30:50|181335.6|181205.6|181336.9|181206.9|181375.1|181206.9|181327|181168.3|9
1732689060000|2024-11-27 06:31:00|181335.8|181205.8|181377.9|181170.5|181377.9|181210.5|181333.2|181168.3|19
1732689070000|2024-11-27 06:31:10|181374.9|181172.5|181374.9|181172.5|181374.9|181172.5|181374.9|181172.5|1
1732689080000|2024-11-27 06:31:20|181334.4|181204.4|181336.3|181206.3|181371.5|181206.3|181326.4|181169.9|13
1732689090000|2024-11-27 06:31:30|181335.8|181205.8|181331.9|181201.9|181335.8|181205.8|181331.1|181201.1|8
1732689100000|2024-11-27 06:31:40|181332.7|181202.7|181331.2|181201.2|181332.7|181202.7|181331.2|181201.2|2
1732689110000|2024-11-27 06:31:50|181340.6|181210.6|181387.3|181257.3|181390.4|181260.4|181340.6|181210.6|4
1732689120000|2024-11-27 06:32:00|181402.1|181272.1|181408.7|181278.7|181408.7|181278.7|181402.1|181272.1|3
1732689130000|2024-11-27 06:32:10|181414.4|181284.4|181414.3|181284.3|181414.4|181284.4|181409.1|181279.1|14
1732689140000|2024-11-27 06:32:20|181414.2|181284.2|181411.2|181281.2|181447.9|181284.2|181407.6|181247.4|9
1732689150000|2024-11-27 06:32:30|181408.9|181278.9|181455.4|181252.2|181477.2|181280.8|181408.9|181236.3|8
1732689160000|2024-11-27 06:32:40|181419.6|181289.6|181458.9|181258.4|181458.9|181291.3|181416.2|181253.6|12
1732689170000|2024-11-27 06:32:50|181438.6|181308.6|181420.2|181290.2|181455.9|181309.3|181416.8|181253.5|12
1732689180000|2024-11-27 06:33:00|181420.6|181290.6|181437.7|181307.7|181467.3|181307.9|181420.6|181265.5|21
1732689190000|2024-11-27 06:33:10|181433.6|181303.6|181474.1|181263.9|181489.6|181303.6|181433.6|181254.1|14
1732689210000|2024-11-27 06:33:30|181472.8|181264.5|181481.1|181351.1|181481.1|181351.1|181413.6|181264.5|7
1732689240000|2024-11-27 06:34:00|181488.8|181358.8|181488.5|181358.5|181488.8|181358.8|181488.5|181358.5|2
1732689260000|2024-11-27 06:34:20|181492.5|181362.5|181505|181375|181505|181375|181492.5|181362.5|3
1732689270000|2024-11-27 06:34:30|181503.9|181373.9|181504.9|181374.9|181504.9|181374.9|181503.8|181373.8|4
1732689280000|2024-11-27 06:34:40|181503.1|181373.1|181504|181374|181504.9|181374.9|181503.1|181373.1|5
1732689290000|2024-11-27 06:34:50|181504.5|181374.5|181503.7|181373.7|181504.5|181374.5|181503.4|181373.4|4
1732689300000|2024-11-27 06:35:00|181504.5|181374.5|181505.9|181375.9|181547.2|181379.2|181504.5|181338.7|10
1732689310000|2024-11-27 06:35:10|181504.3|181374.3|181540.2|181339.8|181540.2|181374.3|181504.3|181339.8|2
1732689320000|2024-11-27 06:35:20|181504.4|181374.4|181553.3|181338.7|181556.7|181374.4|181501.2|181337.3|11
1732689330000|2024-11-27 06:35:30|181556|181338.2|181555.4|181336.2|181561.4|181340.5|181541.1|181335.6|13
1732689340000|2024-11-27 06:35:40|181552.5|181337.3|181550.7|181337.9|181553.6|181341.8|181539.9|181337.3|17
1732689350000|2024-11-27 06:35:50|181546.1|181339.2|181551.8|181345|181566.1|181345|181541.1|181335|28
1732689360000|2024-11-27 06:36:00|181569.2|181344.3|181551|181346|181572.5|181389.4|181519.4|181341|22
1732689370000|2024-11-27 06:36:10|181507.7|181348.7|181546.7|181344.3|181549.2|181378.4|181506.6|181342.6|7
1732689380000|2024-11-27 06:36:20|181507.6|181377.6|181503.3|181373.3|181507.6|181377.6|181502.6|181372.6|3
1732689390000|2024-11-27 06:36:30|181503.2|181373.2|181503.2|181373.2|181503.2|181373.2|181503.2|181373.2|1
1732689400000|2024-11-27 06:36:40|181504.6|181374.6|181552.8|181351.8|181552.8|181378.5|181503.4|181341.1|17
1732689410000|2024-11-27 06:36:50|181510.1|181380.1|181506.1|181376.1|181550.9|181380.4|181505.2|181341.7|21
1732689420000|2024-11-27 06:37:00|181555|181340.4|181508|181378|181566.9|181383.4|181508|181340.4|23
1732689430000|2024-11-27 06:37:10|181507.9|181377.9|181547.6|181342.1|181557.6|181377.9|181503.5|181338.5|18
1732689440000|2024-11-27 06:37:20|181550.7|181342.9|181503|181373|181554.7|181377.3|181502.6|181342.9|8
1732689450000|2024-11-27 06:37:30|181505.3|181375.3|181504.3|181374.3|181505.3|181375.3|181503.1|181373.1|7
1732689460000|2024-11-27 06:37:40|181503.3|181373.3|181502.9|181372.9|181540.2|181374.9|181502.9|181339.2|9
1732689470000|2024-11-27 06:37:50|181503.1|181373.1|181542.4|181336|181542.4|181373.1|181501.5|181336|9
1732689480000|2024-11-27 06:38:00|181561.1|181335.8|181557.5|181336.3|181561.3|181374|181501.1|181335.8|18
1732689490000|2024-11-27 06:38:10|181545.5|181337|181544.7|181335.8|181554.9|181372.9|181501.9|181335.8|17
1732689500000|2024-11-27 06:38:20|181504.7|181374.7|181505.3|181375.3|181541.6|181376.9|181503.8|181339.5|12
1732689510000|2024-11-27 06:38:30|181504.8|181374.8|181504.7|181374.7|181557.2|181380.7|181504.7|181344|15
1732689520000|2024-11-27 06:38:40|181505.8|181375.8|181508.1|181378.1|181568.6|181385.4|181505.8|181347|20
1732689530000|2024-11-27 06:38:50|181507.4|181377.4|181551.4|181346.5|181563.5|181377.4|181503|181338.1|20
1732689540000|2024-11-27 06:39:00|181505.6|181375.6|181557.7|181348|181574.1|181379|181503.5|181341.5|19
1732689550000|2024-11-27 06:39:10|181557.8|181347.5|181509.3|181379.3|181563.1|181383.8|181507.5|181340.1|24
1732689560000|2024-11-27 06:39:20|181511.1|181381.1|181504.9|181374.9|181550.9|181387.1|181503.7|181348.9|22
1732689570000|2024-11-27 06:39:30|181504.2|181374.2|181505.5|181375.5|181549.5|181383.4|181500.1|181339.2|16
1732689580000|2024-11-27 06:39:40|181504.7|181374.7|181505.9|181375.9|181507|181377|181503|181373|6
1732689590000|2024-11-27 06:39:50|181505.1|181375.1|181504.2|181374.2|181505.1|181375.1|181504.2|181374.2|2
1732689600000|2024-11-27 06:40:00|181502.6|181372.6|181498.1|181368.1|181502.6|181372.6|181474.5|181344.5|12
1732689610000|2024-11-27 06:40:10|181499.3|181369.3|181502.3|181372.3|181502.3|181372.3|181498.9|181368.9|3
1732689620000|2024-11-27 06:40:20|181510.6|181380.6|181573.1|181350.7|181575.8|181385.7|181508|181348.8|17
1732689630000|2024-11-27 06:40:30|181514.3|181384.3|181507.5|181377.5|181560.5|181389.5|181507.5|181350.7|8
1732689640000|2024-11-27 06:40:40|181506.4|181376.4|181509.2|181379.2|181509.2|181379.2|181506.4|181376.4|2
1732689650000|2024-11-27 06:40:50|181511.1|181381.1|181508.6|181378.6|181550.6|181383.9|181508|181348.8|7
1732689660000|2024-11-27 06:41:00|181510.7|181380.7|181507.8|181377.8|181510.7|181380.7|181507.2|181377.2|4
1732689670000|2024-11-27 06:41:10|181511.5|181381.5|181516.9|181386.9|181516.9|181386.9|181511.5|181381.5|3
1732689680000|2024-11-27 06:41:20|181510.3|181380.3|181579.8|181371.7|181584.5|181398.8|181510.3|181349.2|17
1732689690000|2024-11-27 06:41:30|181578.3|181362.5|181578.5|181368.4|181578.5|181406.5|181529.5|181362.5|6
1732689710000|2024-11-27 06:41:50|181578.2|181368.6|181566.5|181355.9|181578.6|181393.8|181517.5|181325.3|14
1732689720000|2024-11-27 06:42:00|181569.8|181345|181534|181313.4|181569.8|181345|181523.9|181305.7|14
1732689730000|2024-11-27 06:42:10|181538|181311.4|181515.4|181306.5|181543.4|181311.4|181515.4|181296.3|12
1732689740000|2024-11-27 06:42:20|181535.6|181307.6|181537.8|181302.4|181544.6|181308|181522.1|181287.1|24
1732689750000|2024-11-27 06:42:30|181539.4|181299.1|181551.3|181330.4|181574.2|181334.1|181534.2|181299.1|25
1732689760000|2024-11-27 06:42:40|181557.4|181326.9|181557.6|181315.1|181557.6|181336|181527.5|181311.6|19
1732689770000|2024-11-27 06:42:50|181559.9|181310.2|181546.2|181312.2|181559.9|181325.8|181546.2|181305.6|9
1732689780000|2024-11-27 06:43:00|181540.7|181314|181540.4|181316.8|181545.6|181318.3|181538.9|181314|8
1732689790000|2024-11-27 06:43:10|181542.8|181316.9|181541.7|181317.3|181542.8|181322.4|181539.3|181316.3|10
1732689800000|2024-11-27 06:43:20|181537.4|181324.3|181539.3|181325.5|181542.7|181335.9|181537.4|181324.3|8
1732689810000|2024-11-27 06:43:30|181525.4|181324.4|181539.1|181319.3|181541.3|181324.4|181525.4|181315.8|5
1732689820000|2024-11-27 06:43:40|181538|181321.5|181537.9|181312.4|181547.8|181327.2|181525.3|181302.3|17
1732689830000|2024-11-27 06:43:50|181536.3|181311.4|181542.5|181322.4|181553.5|181334.3|181523.2|181301.8|19
1732689840000|2024-11-27 06:44:00|181541.6|181315.6|181545|181322.1|181547|181325.2|181539.2|181315.1|19
1732689850000|2024-11-27 06:44:10|181541.6|181322.5|181533.9|181314.9|181541.6|181322.5|181533.9|181308|4
1732689860000|2024-11-27 06:44:20|181534.5|181313|181540.4|181317.6|181541.8|181322.6|181526.7|181308.4|9
1732689870000|2024-11-27 06:44:30||181317.5||181317.5||181317.5||181317.5|1
1732689890000|2024-11-27 06:44:50|181549.5|181313.6|181538.4|181323.8|181550.8|181336.6|181538.4|181313.6|11
1732689900000|2024-11-27 06:45:00|181535.3|181311.8|181528.7|181310.5|181535.3|181316.4|181525.1|181310.5|5
1732689910000|2024-11-27 06:45:10|181526.4|181317.1|181527.7|181327.6|181543.4|181330.8|181526.4|181317.1|5
1732689920000|2024-11-27 06:45:20|181528.9|181325|181542.9|181332.6|181542.9|181336.8|181527.9|181318.1|5
1732689930000|2024-11-27 06:45:30|181539.7|181333.6|181532.2|181318.8|181539.7|181333.6|181519.8|181308.8|11
1732689950000|2024-11-27 06:45:50|181515.4|181307.6|181533.2|181324.9|181533.2|181324.9|181513.3|181300.9|12
1732689960000|2024-11-27 06:46:00|181541.8|181318.4|181534.6|181404.6|181559.3|181404.6|181534.6|181318.2|9
1732689970000|2024-11-27 06:46:10|181534.7|181404.7|181534.7|181404.7|181534.7|181404.7|181534.7|181404.7|1
1732689980000|2024-11-27 06:46:20|181532.5|181402.5|181534.2|181404.2|181534.5|181404.5|181523.5|181393.5|5
1732689990000|2024-11-27 06:46:30|181523.5|181393.5|181572.9|181371|181574.1|181393.5|181523.5|181367.4|3
1732690000000|2024-11-27 06:46:40|181573.3|181367.3|181526.6|181396.6|181573.3|181401.9|181522.1|181367.3|10
1732690010000|2024-11-27 06:46:50|181527.1|181397.1|181541|181411|181571.1|181411|181522.1|181367.9|12
1732690020000|2024-11-27 06:47:00|181539.2|181409.2|181532.6|181402.6|181539.2|181409.2|181532.5|181402.5|4
1732690030000|2024-11-27 06:47:10|181539.4|181409.4|181522.9|181392.9|181539.4|181409.4|181522.9|181392.9|3
1732690040000|2024-11-27 06:47:20|181530.4|181400.4|181522.7|181392.7|181576.5|181403.2|181522.7|181363.1|5
1732690050000|2024-11-27 06:47:30|181520.4|181390.4|181523.5|181393.5|181571.7|181397.8|181520.4|181363.6|9
1732690060000|2024-11-27 06:47:40|181562.3|181360.6|181592.9|181358|181592.9|181393.5|181521.8|181358|8
1732690070000|2024-11-27 06:47:50|181584.8|181379.3|181625.6|181388.4|181631.1|181458.4|181549.1|181373.5|33
1732690080000|2024-11-27 06:48:00|181621.8|181387.7|181621.3|181409.1|181634.9|181415.6|181610.9|181374.7|39
1732690090000|2024-11-27 06:48:10|181623.6|181397.1|181625.1|181377.5|181627|181402|181606.3|181370.2|33
1732690100000|2024-11-27 06:48:20|181626.3|181379.8|181611.3|181386.9|181626.3|181389.3|181604.9|181374|23
1732690110000|2024-11-27 06:48:30|181614.1|181385.6|181624.2|181379.7|181625.5|181387.3|181610.2|181368.7|14
1732690120000|2024-11-27 06:48:40|181625|181376.8|181622.6|181378.4|181627.9|181389|181607.6|181372.1|20
1732690130000|2024-11-27 06:48:50|181627.1|181374.9|181636|181364.8|181636|181381.7|181620.4|181364.8|23
1732690140000|2024-11-27 06:49:00|181634.9|181368.7|181607.2|181374.3|181634.9|181393.9|181604.4|181368.7|31
1732690150000|2024-11-27 06:49:10|181616.3|181378.2|181537.3|181407.3|181617.2|181409.7|181527.9|181375.4|20
1732690160000|2024-11-27 06:49:20|181540.7|181410.7|181549.8|181419.8|181553.2|181423.2|181540.7|181410.7|3
1732690170000|2024-11-27 06:49:30|181548.6|181418.6|181529|181399|181548.7|181418.7|181526.8|181396.8|14
1732690180000|2024-11-27 06:49:40|181530.5|181400.5|181531.1|181401.1|181538.2|181408.2|181530.5|181400.5|4
1732690190000|2024-11-27 06:49:50|181531.9|181401.9|181528.8|181398.8|181538.7|181408.7|181528.8|181398.8|10
1732690200000|2024-11-27 06:50:00|181535.1|181405.1|181528.9|181398.9|181535.1|181405.1|181528.7|181398.7|14
1732690210000|2024-11-27 06:50:10|181529.2|181399.2|181528.5|181398.5|181533.3|181403.3|181528.5|181398.5|13
1732690220000|2024-11-27 06:50:20|181529.5|181399.5|181520.4|181390.4|181529.5|181399.5|181520.4|181390.4|3
1732690230000|2024-11-27 06:50:30|181520.1|181390.1|181513.2|181383.2|181520.1|181390.1|181513.2|181383.2|4
1732690250000|2024-11-27 06:50:50|181512.6|181382.6|181514|181384|181514|181384|181512.6|181382.6|3
1732690260000|2024-11-27 06:51:00|181513.4|181383.4|181533.1|181403.1|181534.1|181404.1|181513.4|181383.4|3
1732690270000|2024-11-27 06:51:10|181540.5|181410.5|181542.9|181412.9|181549.2|181419.2|181533.8|181403.8|8
1732690280000|2024-11-27 06:51:20|181549.2|181419.2|181537.8|181407.8|181549.2|181419.2|181536.8|181406.8|20
1732690290000|2024-11-27 06:51:30|181542.2|181412.2|181538.1|181408.1|181542.2|181412.2|181537.1|181407.1|4
1732690300000|2024-11-27 06:51:40|181537.1|181407.1|181543.2|181413.2|181543.6|181413.6|181536.8|181406.8|10
1732690310000|2024-11-27 06:51:50|181538.5|181408.5|181547.1|181417.1|181547.1|181417.1|181536.8|181406.8|8
1732690320000|2024-11-27 06:52:00|181537.8|181407.8|181542.4|181412.4|181547.9|181417.9|181536.8|181406.8|8
1732690330000|2024-11-27 06:52:10|181537.5|181407.5|181545.1|181415.1|181547.9|181417.9|181535.8|181405.8|11
1732690340000|2024-11-27 06:52:20|181549.2|181419.2|181537.8|181407.8|181550.5|181420.5|181537.8|181407.8|8
1732690350000|2024-11-27 06:52:30|181549.3|181419.3|181607.8|181388.8|181608.5|181442.3|181538|181386.1|17
1732690360000|2024-11-27 06:52:40|181607.2|181391.2|181625.3|181386.8|181632.4|181394.8|181607.2|181383.4|16
1732690370000|2024-11-27 06:52:50|181606|181394.9|181624.8|181388.8|181626|181396.3|181606|181387.2|16
1732690380000|2024-11-27 06:53:00|181614.2|181384.8|181620.4|181385.4|181620.4|181392.2|181607.1|181382.4|11
1732690390000|2024-11-27 06:53:10|181617.8|181388.7|181619.4|181380.8|181623.4|181391.7|181616.2|181380.2|17
1732690400000|2024-11-27 06:53:20|181608.8|181382.2|181617.7|181382.4|181617.7|181386.8|181604.1|181380.8|7
1732690410000|2024-11-27 06:53:30|181625.5|181379.1|181624.5|181380.3|181625.5|181391.5|181605.9|181379.1|14
1732690420000|2024-11-27 06:53:40|181618.3|181391|181610.6|181383.2|181618.3|181391|181602.4|181380.7|12
1732690430000|2024-11-27 06:53:50|181600|181385.2|181600|181383.2|181600|181385.2|181600|181383.2|3
1732690440000|2024-11-27 06:54:00|181596.7|181384.3|181611.2|181388.1|181613.9|181391.4|181596.7|181384.3|10
1732690450000|2024-11-27 06:54:10|181612.1|181390.1|181537|181407|181612.1|181421.4|181537|181384.8|9
1732690460000|2024-11-27 06:54:20|181538.7|181408.7|181538.7|181408.7|181538.7|181408.7|181538.7|181408.7|1
1732690470000|2024-11-27 06:54:30|181539.3|181409.3|181556.2|181426.2|181556.2|181426.2|181538.1|181408.1|8
1732690480000|2024-11-27 06:54:40|181541|181411|181558.9|181428.9|181560.8|181430.8|181541|181411|17
1732690490000|2024-11-27 06:54:50|181558.2|181428.2|181558.7|181428.7|181558.7|181428.7|181555.3|181425.3|16
1732690500000|2024-11-27 06:55:00|181559.4|181429.4|181545.3|181415.3|181600.6|181429.4|181538.1|181391.8|13
1732690510000|2024-11-27 06:55:10|181555.8|181425.8|181558.5|181428.5|181605.4|181432.8|181551.5|181392.9|9
1732690520000|2024-11-27 06:55:20|181559.1|181429.1|181597.6|181392|181605.6|181429.1|181556.3|181390.1|20
1732690530000|2024-11-27 06:55:30|181595|181392.6|181555.8|181425.8|181598.6|181426.2|181553.5|181390.3|16
1732690540000|2024-11-27 06:55:40|181555|181425|181596|181391.9|181599.1|181430|181554.3|181390.6|23
1732690550000|2024-11-27 06:55:50|181592.9|181392.4|181595.9|181390.8|181596.5|181420.8|181550.8|181388.7|5
1732690560000|2024-11-27 06:56:00|181596.7|181391.3|181554.1|181424.1|181597.2|181430.4|181554.1|181391.3|8
1732690570000|2024-11-27 06:56:10|181557.5|181427.5|181594.3|181393.3|181595.1|181429.9|181555.7|181389.4|17
1732690580000|2024-11-27 06:56:20|181558.4|181428.4|181553.4|181423.4|181599.8|181430.7|181553.4|181389.6|11
1732690590000|2024-11-27 06:56:30|181554.4|181424.4|181567.9|181437.9|181604.5|181445.1|181552.2|181388.6|24
1732690600000|2024-11-27 06:56:40|181606.2|181391.7|181596.6|181393.1|181606.2|181430.4|181557.4|181390.7|8
1732690610000|2024-11-27 06:56:50|181605.2|181396.7|181574.3|181444.3|181618.3|181449.6|181565.8|181396.2|16
1732690620000|2024-11-27 06:57:00|181570.3|181440.3|181599.5|181388.4|181599.5|181440.3|181556.5|181388.4|15
1732690630000|2024-11-27 06:57:10|181556.3|181426.3|181597.2|181389.3|181599.6|181426.3|181556.3|181389.3|3
1732690650000|2024-11-27 06:57:30|181599.9|181387|181548.8|181418.8|181599.9|181424.5|181548.8|181387|5
1732690660000|2024-11-27 06:57:40|181554.8|181424.8|181543.5|181413.5|181602.4|181424.8|181536.5|181386.7|7
1732690670000|2024-11-27 06:57:50|181536.5|181406.5|181536.5|181406.5|181536.5|181406.5|181536.5|181406.5|1
1732690680000|2024-11-27 06:58:00|181527.7|181397.7|181522.4|181392.4|181534.4|181404.4|181522.4|181392.4|7
1732690690000|2024-11-27 06:58:10|181521.7|181391.7|181535.5|181405.5|181536.5|181406.5|181521.7|181391.7|10
1732690700000|2024-11-27 06:58:20|181536.1|181406.1|181536.4|181406.4|181538.3|181408.3|181527|181397|17
1732690710000|2024-11-27 06:58:30|181533.9|181403.9|181535.5|181405.5|181541.1|181411.1|181526|181396|11
1732690720000|2024-11-27 06:58:40|181541.1|181411.1|181535.5|181405.5|181541.1|181411.1|181528.3|181398.3|18
1732690730000|2024-11-27 06:58:50|181536.7|181406.7|181536.3|181406.3|181547.9|181417.9|181527.6|181397.6|21
1732690740000|2024-11-27 06:59:00|181537.6|181407.6|181524.4|181394.4|181537.6|181407.6|181520.1|181390.1|17
1732690750000|2024-11-27 06:59:10|181523.6|181393.6|181527.4|181397.4|181530.9|181400.9|181522.6|181392.6|7
1732690760000|2024-11-27 06:59:20|181522.6|181392.6|181523.3|181393.3|181531.5|181401.5|181521|181391|16
1732690770000|2024-11-27 06:59:30|181522.9|181392.9|181522.9|181392.9|181522.9|181392.9|181522.9|181392.9|1
1732690780000|2024-11-27 06:59:40|181531.4|181401.4|181529.9|181399.9|181531.4|181401.4|181521.4|181391.4|5
1732690800000|2024-11-27 07:00:00|181527.9|181397.9|181516.3|181386.3|181532.5|181402.5|181516.3|181386.3|14
1732690810000|2024-11-27 07:00:10|181526.3|181396.3|181513.6|181383.6|181526.5|181396.5|181513.6|181383.6|12
1732690820000|2024-11-27 07:00:20|181519.1|181389.1|181520.9|181390.9|181526.9|181396.9|181506.8|181376.8|10
1732690830000|2024-11-27 07:00:30|181389.9|181259.9|181392.6|181262.6|181407.6|181277.6|181389.9|181259.9|14
1732690840000|2024-11-27 07:00:40|181382.6|181252.6|181347.5|181217.5|181382.6|181252.6|181342.2|181212.2|22
1732690850000|2024-11-27 07:00:50|181344|181214|181339.4|181209.4|181347|181217|181339.4|181209.4|6
1732690860000|2024-11-27 07:01:00|181344.1|181214.1|181322.5|181192.5|181344.1|181214.1|181321|181191|11
1732690870000|2024-11-27 07:01:10|181324.1|181194.1|181323.9|181193.9|181329.7|181199.7|181323.9|181193.9|5
1732690880000|2024-11-27 07:01:20|181326.5|181196.5|181326.2|181196.2|181336.5|181206.5|181300.5|181170.5|8
1732690890000|2024-11-27 07:01:30|181327.9|181197.9|181310.6|181180.6|181336.6|181206.6|181300.5|181170.5|22
1732690900000|2024-11-27 07:01:40|181314.1|181184.1|181339.8|181209.8|181339.8|181209.8|181310.6|181180.6|7
1732690910000|2024-11-27 07:01:50|181344.2|181214.2|181353.5|181223.5|181353.5|181223.5|181344.2|181214.2|3
1732690920000|2024-11-27 07:02:00|181352.4|181222.4|181355.1|181225.1|181361.8|181231.8|181344.3|181214.3|13
1732690930000|2024-11-27 07:02:10|181354.8|181224.8|181364.3|181234.3|181364.3|181234.3|181354.8|181224.8|3
1732690940000|2024-11-27 07:02:20|181363.2|181233.2|181363.5|181233.5|181363.5|181233.5|181363.2|181233.2|2
1732690950000|2024-11-27 07:02:30|181365.4|181235.4|181367.6|181237.6|181367.6|181237.6|181365.4|181235.4|2
1732690960000|2024-11-27 07:02:40|181370.3|181240.3|181365.4|181235.4|181381.2|181251.2|181365.4|181235.4|5
1732690970000|2024-11-27 07:02:50|181364.2|181234.2|181366.2|181236.2|181366.8|181236.8|181364.2|181234.2|4
1732690980000|2024-11-27 07:03:00|181364.2|181234.2|181342.4|181212.4|181394.7|181234.2|181336|181175.1|7
1732690990000|2024-11-27 07:03:10|181342.8|181212.8|181343.7|181213.7|181343.7|181213.7|181342.8|181212.8|2
1732691000000|2024-11-27 07:03:20|181346.8|181216.8|181365.1|181235.1|181365.5|181235.5|181346.8|181216.8|3
1732691010000|2024-11-27 07:03:30|181364.9|181234.9|181368.9|181238.9|181391.9|181261.9|181364.9|181234.9|7
1732691020000|2024-11-27 07:03:40|181366.5|181236.5|181361.9|181231.9|181366.5|181236.5|181361.9|181231.9|5
1732691040000|2024-11-27 07:04:00|181360.4|181230.4|181343.2|181213.2|181366.8|181230.4|181343.2|181161.2|4
1732691050000|2024-11-27 07:04:10|181345.6|181215.6|181345.6|181215.6|181345.6|181215.6|181345.6|181215.6|1
1732691060000|2024-11-27 07:04:20|181344.3|181214.3|181343.7|181213.7|181346.6|181216.6|181343.7|181213.7|4
1732691070000|2024-11-27 07:04:30|181404.3|181190.6|181342.7|181212.7|181404.3|181234.5|181342.7|181157|6
1732691080000|2024-11-27 07:04:40|181345.1|181215.1|181354.1|181224.1|181354.1|181224.1|181345.1|181215.1|3
1732691090000|2024-11-27 07:04:50|181353.1|181223.1|181336.1|181206.1|181353.1|181223.1|181336.1|181206.1|7
1732691100000|2024-11-27 07:05:00|181336|181206|181337.6|181207.6|181337.6|181207.6|181336|181206|2
1732691110000|2024-11-27 07:05:10|181335.7|181205.7|181316.4|181186.4|181335.7|181205.7|181316.1|181186.1|4
1732691120000|2024-11-27 07:05:20|181318.8|181188.8|181307.1|181177.1|181318.8|181188.8|181307.1|181177.1|5
1732691160000|2024-11-27 07:06:00|181304.7|181174.7|181304.7|181174.7|181304.7|181174.7|181304.7|181174.7|1
1732691170000|2024-11-27 07:06:10|181308.2|181178.2|181308.2|181178.2|181308.2|181178.2|181308.2|181178.2|1
1732691180000|2024-11-27 07:06:20|181308.1|181178.1|181308.2|181178.2|181308.2|181178.2|181304.9|181174.9|3
1732691200000|2024-11-27 07:06:40|181308.1|181178.1|181188.7|181058.7|181308.2|181178.2|181188.7|181058.7|5
1732691210000|2024-11-27 07:06:50|181199.4|181069.4|181160.2|181030.2|181199.4|181069.4|181160.2|181030.2|14
1732691220000|2024-11-27 07:07:00|181157.9|181027.9|181176.3|181046.3|181178.2|181048.2|181155.5|181025.5|12
1732691230000|2024-11-27 07:07:10|181179.3|181049.3|181179.3|181049.3|181179.3|181049.3|181179.3|181049.3|1
1732691240000|2024-11-27 07:07:20|181179.4|181049.4|181180.7|181050.7|181180.7|181050.7|181179.4|181049.4|2
1732691250000|2024-11-27 07:07:30|181181.9|181051.9|181181.9|181051.9|181181.9|181051.9|181181.9|181051.9|1
1732691260000|2024-11-27 07:07:40|181180.4|181050.4|181261.9|181131.9|181263.8|181133.8|181180.4|181050.4|5
1732691270000|2024-11-27 07:07:50|181299|181169|181262.5|181132.5|181299|181169|181239.7|181130.9|4
1732691280000|2024-11-27 07:08:00|181260.6|181130.6|181260.6|181130.6|181260.6|181130.6|181260.6|181130.6|1
1732691290000|2024-11-27 07:08:10|181262.4|181132.4|181264.4|181134.4|181270.4|181140.4|181262.4|181132.4|3
1732691300000|2024-11-27 07:08:20|181262.6|181132.6|181237.1|181107.1|181292.3|181132.6|181229.3|181084.9|5
1732691320000|2024-11-27 07:08:40|181234.6|181104.6|181242.8|181112.8|181257.5|181114.1|181225.6|181049.3|8
1732691330000|2024-11-27 07:08:50|181241.7|181111.7|181242.6|181112.6|181243.3|181113.3|181241.7|181111.7|3
1732691340000|2024-11-27 07:09:00|181298.3|181085.3|181286|181083.8|181298.3|181122.5|181249.7|181083.8|6
1732691350000|2024-11-27 07:09:10|181247.2|181117.2|181274.2|181144.2|181334.8|181144.2|181224.8|181094.8|10
1732691360000|2024-11-27 07:09:20|181277.3|181147.3|181320.4|181117.3|181343.2|181151.2|181276.9|181117.3|11
1732691370000|2024-11-27 07:09:30|181337.3|181116|181326.8|181122.5|181337.3|181155.2|181278|181116|13
1732691380000|2024-11-27 07:09:40|181287.1|181157.1|181342.1|181135.9|181342.1|181171.9|181287.1|181116.9|5
1732691390000|2024-11-27 07:09:50|181304.9|181174.9|181324.4|181194.4|181363.2|181197.1|181304.9|181157.2|12
1732691400000|2024-11-27 07:10:00|181363.5|181159.2|181362|181232|181408.3|181232|181328.6|181124.4|24
1732691410000|2024-11-27 07:10:10|181401.6|181198|181378|181248|181415.5|181251.1|181375.8|181198|11
1732691420000|2024-11-27 07:10:20|181377.7|181247.7|181377.1|181247.1|181380.8|181250.8|181374.9|181244.9|8
1732691430000|2024-11-27 07:10:30|181379|181249|181381.7|181251.7|181381.7|181251.7|181378|181248|7
1732691440000|2024-11-27 07:10:40|181383.5|181253.5|181382.6|181252.6|181383.5|181253.5|181382.6|181252.6|2
1732691450000|2024-11-27 07:10:50|181382.7|181252.7|181380.8|181250.8|181383|181253|181380.8|181250.8|3
1732691460000|2024-11-27 07:11:00|181382.7|181252.7|181364.9|181234.9|181382.7|181252.7|181364.9|181234.9|9
1732691470000|2024-11-27 07:11:10|181382.3|181252.3|181387.8|181257.8|181387.9|181257.9|181379.3|181249.3|5
1732691480000|2024-11-27 07:11:20|181390.2|181260.2|181390.5|181260.5|181390.5|181260.5|181390.2|181260.2|2
1732691490000|2024-11-27 07:11:30|181386|181256|181366.2|181236.2|181388|181258|181366.2|181236.2|11
1732691520000|2024-11-27 07:12:00|181366|181236|181368.5|181238.5|181368.5|181238.5|181362.7|181232.7|5
1732691530000|2024-11-27 07:12:10|181367.9|181237.9|181367.9|181237.9|181367.9|181237.9|181367.9|181237.9|1
1732691540000|2024-11-27 07:12:20|181384.7|181254.7|181366.6|181236.6|181406.6|181263.4|181366.6|181182.7|9
1732691550000|2024-11-27 07:12:30|181364.1|181234.1|181364.1|181234.1|181364.1|181234.1|181364.1|181234.1|1
1732691560000|2024-11-27 07:12:40|181361.6|181231.6|181344.7|181214.7|181375.9|181231.6|181344.7|181156.5|6
1732691570000|2024-11-27 07:12:50|181342.1|181212.1|181340|181210|181342.1|181212.1|181340|181210|2
1732691580000|2024-11-27 07:13:00|181342.9|181212.9|181340.6|181210.6|181342.9|181212.9|181340.6|181210.6|2
1732691590000|2024-11-27 07:13:10|181340.7|181210.7|181362.8|181232.8|181380.1|181232.8|181340.7|181171.6|8
1732691600000|2024-11-27 07:13:20|181361.4|181231.4|181352.3|181222.3|181385.7|181231.4|181352.3|181169|4
1732691610000|2024-11-27 07:13:30|181355.9|181225.9|181354.1|181224.1|181355.9|181225.9|181354.1|181224.1|2
1732691620000|2024-11-27 07:13:40|181356.1|181226.1|181355.5|181225.5|181356.1|181226.1|181355.5|181225.5|3
1732691650000|2024-11-27 07:14:10|181355.6|181225.6|181355.6|181225.6|181355.6|181225.6|181355.6|181225.6|1
1732691660000|2024-11-27 07:14:20|181355.8|181225.8|181364.4|181234.4|181364.4|181234.4|181355.6|181225.6|7
1732691670000|2024-11-27 07:14:30|181393.1|181165.5|181368.7|181238.7|181395.6|181238.7|181354.6|181159.1|9
1732691680000|2024-11-27 07:14:40|181456.9|181227.5|181414.6|181214.3|181456.9|181227.5|181414.6|181214.3|3
1732691690000|2024-11-27 07:14:50|181381.7|181251.7|181381.2|181251.2|181383.4|181253.4|181381.2|181251.2|3
1732691700000|2024-11-27 07:15:00|181384.5|181254.5|181405.7|181275.7|181408.3|181278.3|181384.3|181254.3|16
1732691710000|2024-11-27 07:15:10|181408.2|181278.2|181408.8|181278.8|181408.8|181278.8|181405.4|181275.4|5
1732691720000|2024-11-27 07:15:20|181406.8|181276.8|181412.3|181282.3|181412.3|181282.3|181406.8|181276.8|2
1732691730000|2024-11-27 07:15:30|181406.8|181276.8|181385.1|181255.1|181412.9|181282.9|181385.1|181255.1|8
1732691740000|2024-11-27 07:15:40|181385.6|181255.6|181373.8|181243.8|181420.3|181256|181373.5|181218.3|15
1732691750000|2024-11-27 07:15:50|181375.2|181245.2|181374.2|181244.2|181411.8|181248.6|181373.4|181209.1|15
1732691760000|2024-11-27 07:16:00|181373.5|181243.5|181381.5|181251.5|181381.5|181251.5|181363.8|181233.8|23
1732691770000|2024-11-27 07:16:10|181376.8|181246.8|181368.5|181238.5|181381.5|181251.5|181363.1|181233.1|15
1732691780000|2024-11-27 07:16:20|181364.7|181234.7|181363.6|181233.6|181364.7|181234.7|181363.1|181233.1|4
1732691790000|2024-11-27 07:16:30|181363.3|181233.3|181363.6|181233.6|181363.6|181233.6|181363.3|181233.3|2
1732691810000|2024-11-27 07:16:50|181365|181235|181364.7|181234.7|181365|181235|181358.5|181228.5|4
1732691820000|2024-11-27 07:17:00|181415.8|181206.4|181379.4|181249.4|181415.8|181261.7|181379.4|181206.4|8
1732691830000|2024-11-27 07:17:10|181380.7|181250.7|181366|181236|181380.7|181250.7|181366|181236|10
1732691840000|2024-11-27 07:17:20|181386|181256|181386|181256|181386|181256|181386|181256|1
1732691850000|2024-11-27 07:17:30|181388|181258|181370.5|181240.5|181417.7|181258|181364.3|181216.7|13
1732691860000|2024-11-27 07:17:40|181372.5|181242.5|181363.4|181233.4|181372.5|181242.5|181363.4|181233.4|7
1732691870000|2024-11-27 07:17:50|181364.9|181234.9|181337.3|181207.3|181364.9|181234.9|181337.3|181207.3|14
1732691880000|2024-11-27 07:18:00|181335.5|181205.5|181335.5|181205.5|181335.5|181205.5|181335.5|181205.5|1
1732691890000|2024-11-27 07:18:10|181333.5|181203.5|181333.1|181203.1|181333.5|181203.5|181333.1|181203.1|2
1732691900000|2024-11-27 07:18:20|181333.5|181203.5|181333.5|181203.5|181333.5|181203.5|181333.5|181203.5|1
1732691910000|2024-11-27 07:18:30|181335.2|181205.2|181335.2|181205.2|181335.2|181205.2|181335.2|181205.2|1
1732691920000|2024-11-27 07:18:40|181256.3|181126.3|181216.5|181086.5|181256.3|181126.3|181216.5|181086.5|12
1732691930000|2024-11-27 07:18:50|181212.8|181082.8|181220.5|181090.5|181222.5|181092.5|181212.8|181082.8|5
1732691940000|2024-11-27 07:19:00|181215|181085|181205.8|181075.8|181220.6|181090.6|181200.6|181070.6|18
1732691950000|2024-11-27 07:19:10|181199.6|181069.6|181221.2|181091.2|181222.3|181092.3|181199.1|181069.1|13
1732691960000|2024-11-27 07:19:20|181221.7|181091.7|181215.2|181085.2|181224.4|181094.4|181208.7|181078.7|13
1732691970000|2024-11-27 07:19:30|181211|181081|181203.6|181073.6|181211|181081|181203.6|181073.6|5
1732691980000|2024-11-27 07:19:40|181203.8|181073.8|181205.1|181075.1|181205.1|181075.1|181203.8|181073.8|3
1732691990000|2024-11-27 07:19:50|181204.6|181074.6|181208.1|181078.1|181217.4|181087.4|181204.6|181074.6|13
1732692000000|2024-11-27 07:20:00|181207.8|181077.8|181249.5|181119.5|181249.5|181119.5|181203.6|181073.6|8
1732692010000|2024-11-27 07:20:10|181249.4|181119.4|181202.3|181072.3|181249.4|181119.4|181202.3|181072.3|8
1732692020000|2024-11-27 07:20:20|181204.3|181074.3|181212.9|181082.9|181212.9|181082.9|181204.3|181074.3|5
1732692030000|2024-11-27 07:20:30|181213.9|181083.9|181212.7|181082.7|181215.6|181085.6|181212.7|181082.7|3
1732692040000|2024-11-27 07:20:40|181210|181080|181196.1|181066.1|181210|181080|181196.1|181066.1|14
1732692050000|2024-11-27 07:20:50|181195.8|181065.8|181194.7|181064.7|181205.3|181075.3|181194.7|181064.7|7
1732692060000|2024-11-27 07:21:00|181195.7|181065.7|181214|181084|181214|181084|181195.7|181065.7|10
1732692070000|2024-11-27 07:21:10|181215.4|181085.4|181241|181111|181242.1|181112.1|181215.4|181085.4|9
1732692080000|2024-11-27 07:21:20|181243.5|181113.5|181243.7|181113.7|181244|181114|181243.5|181113.5|4
1732692090000|2024-11-27 07:21:30|181266.8|181136.8|181269.3|181139.3|181269.3|181139.3|181266.8|181136.8|2
1732692100000|2024-11-27 07:21:40|181266.6|181136.6|181266.6|181136.6|181266.6|181136.6|181266.6|181136.6|1
1732692110000|2024-11-27 07:21:50|181262|181132|181251.3|181121.3|181262|181132|181250.8|181120.8|7
1732692120000|2024-11-27 07:22:00|181251.5|181121.5|181267.8|181137.8|181267.8|181137.8|181251.3|181121.3|9
1732692130000|2024-11-27 07:22:10|181265.4|181135.4|181264|181134|181265.4|181135.4|181262.5|181132.5|5
1732692140000|2024-11-27 07:22:20|181259.7|181129.7|181263.7|181133.7|181264|181134|181256.1|181126.1|10
1732692150000|2024-11-27 07:22:30|181265.3|181135.3|181265.3|181135.3|181265.3|181135.3|181265.3|181135.3|1
1732692160000|2024-11-27 07:22:40|181266.2|181136.2|181266.2|181136.2|181266.2|181136.2|181266.2|181136.2|1
1732692180000|2024-11-27 07:23:00|181263.2|181133.2|181263.2|181133.2|181263.2|181133.2|181262.7|181132.7|4
1732692190000|2024-11-27 07:23:10|181242.9|181112.9|181240.2|181110.2|181242.9|181112.9|181239.6|181109.6|5
1732692200000|2024-11-27 07:23:20|181239.6|181109.6|181228.7|181098.7|181240.2|181110.2|181228.7|181098.7|5
1732692210000|2024-11-27 07:23:30|181228.9|181098.9|181239.7|181109.7|181239.7|181109.7|181228.9|181098.9|3
1732692220000|2024-11-27 07:23:40|181228.2|181098.2|181228.2|181098.2|181228.2|181098.2|181228.2|181098.2|1
1732692230000|2024-11-27 07:23:50|181225.9|181095.9|181225.9|181095.9|181225.9|181095.9|181225.9|181095.9|1
1732692240000|2024-11-27 07:24:00|181223.2|181093.2|181223.2|181093.2|181223.2|181093.2|181223.2|181093.2|1
1732692250000|2024-11-27 07:24:10|181220.3|181090.3|181212.7|181082.7|181220.3|181090.3|181212.7|181082.7|5
1732692280000|2024-11-27 07:24:40|181211.1|181081.1|181209.7|181079.7|181211.1|181081.1|181209.7|181079.7|2
1732692290000|2024-11-27 07:24:50|181206.6|181076.6|181140|181010|181209.1|181079.1|181117.7|180987.7|11
1732692300000|2024-11-27 07:25:00|181141.7|181011.7|181141.7|181011.7|181141.7|181011.7|181141.7|181011.7|1
1732692340000|2024-11-27 07:25:40|181144.9|181014.9|181149.3|181019.3|181149.3|181019.3|181144.8|181014.8|4
1732692350000|2024-11-27 07:25:50|181147.9|181017.9|181126.4|180996.4|181147.9|181017.9|181126.4|180996.4|6
1732692360000|2024-11-27 07:26:00|181122.6|180992.6|181114.3|180984.3|181122.6|180992.6|181114.3|180984.3|3
1732692370000|2024-11-27 07:26:10|181117.5|180987.5|181142|181052|181142|181052|181117.5|180987.5|2
1732692380000|2024-11-27 07:26:20|181140.3|181050.3|181142.1|181052.1|181142.1|181052.1|181134.5|181004.5|5
1732692400000|2024-11-27 07:26:40|181143.7|181053.7|181145.8|181055.8|181152.4|181055.8|181143.7|181021.1|5
1732692420000|2024-11-27 07:27:00|181144.1|181054.1|181142.5|181052.5|181144.1|181054.1|181142.5|181052.5|2
1732692470000|2024-11-27 07:27:50|181138.2|181048.2|181094.7|181004.7|181138.2|181048.2|181082.6|180992.6|7
1732692480000|2024-11-27 07:28:00|181096.7|181006.7|181123.3|181033.3|181126.6|181036.6|181096.7|181006.7|4
1732692490000|2024-11-27 07:28:10|181129.3|181039.3|181133.1|181043.1|181133.1|181043.1|181129.3|181039.3|2
1732692500000|2024-11-27 07:28:20|181134.7|181044.7|181136.4|181046.4|181136.4|181046.4|181134.7|181044.7|2
1732692510000|2024-11-27 07:28:30|181137.8|181047.8|181137.8|181047.8|181137.8|181047.8|181137.8|181047.8|1
1732692520000|2024-11-27 07:28:40|181205.3|181115.3|181243.2|181113.2|181245|181115.3|181205.3|181088|13
1732692530000|2024-11-27 07:28:50|181230.8|181100.8|181230.8|181100.8|181230.8|181100.8|181230.8|181100.8|1
1732692540000|2024-11-27 07:29:00|181232.1|181102.1|181244.7|181114.7|181247.6|181117.6|181232.1|181102.1|4
1732692550000|2024-11-27 07:29:10|181251.6|181121.6|181234.1|181104.1|181251.6|181121.6|181234.1|181104.1|11
1732692560000|2024-11-27 07:29:20|181238.1|181108.1|181251.8|181121.8|181255.5|181125.5|181238.1|181108.1|16
1732692570000|2024-11-27 07:29:30|181249.1|181119.1|181264.2|181134.2|181267.9|181137.9|181249.1|181119.1|11
1732692580000|2024-11-27 07:29:40|181261|181131|181261.8|181131.8|181262|181132|181258.5|181128.5|6
1732692590000|2024-11-27 07:29:50|181258.5|181128.5|181262.5|181132.5|181262.5|181132.5|181258.5|181128.5|7
1732692600000|2024-11-27 07:30:00|181265.5|181135.5|181268.4|181138.4|181268.7|181138.7|181252.8|181122.8|13
1732692610000|2024-11-27 07:30:10|181266.2|181136.2|181265.9|181135.9|181266.2|181136.2|181248.8|181118.8|7
1732692620000|2024-11-27 07:30:20|181268.6|181138.6|181303.3|181173.3|181310.3|181180.3|181268.6|181138.6|5
1732692630000|2024-11-27 07:30:30|181286.6|181156.6|181277.8|181147.8|181286.6|181156.6|181277.8|181147.8|4
1732692640000|2024-11-27 07:30:40|181276.2|181146.2|181263.5|181133.5|181276.2|181146.2|181263.2|181133.2|5
1732692650000|2024-11-27 07:30:50|181260.8|181130.8|181241|181111|181260.8|181130.8|181237.8|181107.8|9
1732692660000|2024-11-27 07:31:00|181242.4|181112.4|181264.9|181134.9|181286.9|181156.9|181241.8|181111.8|12
1732692670000|2024-11-27 07:31:10|181267.3|181137.3|181276.5|181146.5|181276.5|181146.5|181267.3|181137.3|5
1732692680000|2024-11-27 07:31:20|181276.9|181146.9|181276.9|181146.9|181276.9|181146.9|181276.9|181146.9|1
1732692690000|2024-11-27 07:31:30|181279|181149|181284.8|181154.8|181284.8|181154.8|181279|181149|5
1732692700000|2024-11-27 07:31:40|181279.5|181149.5|181265.9|181135.9|181283.5|181153.5|181263.6|181133.6|9
1732692710000|2024-11-27 07:31:50|181265.7|181135.7|181258.1|181128.1|181265.7|181135.7|181252.4|181122.4|5
1732692720000|2024-11-27 07:32:00|181258.6|181128.6|181248.6|181118.6|181262|181132|181246.1|181116.1|17
1732692730000|2024-11-27 07:32:10|181252.4|181122.4|181199.1|181069.1|181282.9|181152.9|181185.5|181055.5|23
1732692740000|2024-11-27 07:32:20|181199.6|181069.6|181218.5|181088.5|181242.4|181112.4|181186.1|181056.1|24
1732692750000|2024-11-27 07:32:30|181218.2|181088.2|181212.2|181082.2|181218.2|181088.2|181195.5|181065.5|21
1732692760000|2024-11-27 07:32:40|181195.1|181065.1|181190.1|181060.1|181195.1|181065.1|181189.1|181059.1|3
1732692770000|2024-11-27 07:32:50|181187.8|181057.8|181183|181053|181187.8|181057.8|181182|181052|7
1732692780000|2024-11-27 07:33:00|181182.9|181052.9|181191.8|181061.8|181191.8|181061.8|181182.9|181052.9|12
1732692790000|2024-11-27 07:33:10|181207.8|181077.8|181219.4|181089.4|181219.4|181089.4|181207.8|181077.8|6
1732692800000|2024-11-27 07:33:20|181221.7|181091.7|181224.1|181094.1|181228.9|181098.9|181217.4|181087.4|13
1732692810000|2024-11-27 07:33:30|181221.3|181091.3|181214.4|181084.4|181221.3|181091.3|181214.3|181084.3|7
1732692820000|2024-11-27 07:33:40|181217.2|181087.2|181214.9|181084.9|181217.9|181087.9|181214.9|181084.9|3
1732692830000|2024-11-27 07:33:50|181212.1|181082.1|181188.2|181058.2|181212.1|181082.1|181168.3|181038.3|13
1732692850000|2024-11-27 07:34:10|181187.9|181057.9|181185|181055|181188.2|181058.2|181176.1|181046.1|4
1732692860000|2024-11-27 07:34:20|181181.6|181051.6|181182.9|181052.9|181183.7|181053.7|181168.3|181038.3|16
1732692870000|2024-11-27 07:34:30|181182.1|181052.1|181186.6|181056.6|181186.6|181056.6|181181.9|181051.9|10
1732692880000|2024-11-27 07:34:40|181186.5|181056.5|181112.2|180982.2|181186.5|181056.5|181075.9|180982.2|11
1732692890000|2024-11-27 07:34:50|181101.9|180971.9|181101.8|180971.8|181101.9|180971.9|181101.8|180971.8|2
1732692900000|2024-11-27 07:35:00|181100.2|180970.2|181112.2|180982.2|181112.3|180982.3|181100.2|180970.2|6
1732692910000|2024-11-27 07:35:10|181113.9|180983.9|181128.5|180998.5|181130|181000|181113.9|180983.9|6
1732692920000|2024-11-27 07:35:20|181134.6|181004.6|181118.1|180988.1|181134.6|181004.6|181118.1|180988.1|4
1732692930000|2024-11-27 07:35:30|181116|180986|181116|180986|181116|180986|181116|180986|1
1732692940000|2024-11-27 07:35:40|181117.7|180987.7|181151|181021|181151|181021|181117.7|180987.7|4
1732692950000|2024-11-27 07:35:50|181157.5|181027.5|181115.8|180985.8|181157.5|181027.5|181115.8|180985.8|6
1732692960000|2024-11-27 07:36:00|181117.6|180987.6|181117.6|180987.6|181117.6|180987.6|181117.6|180987.6|1
1732692970000|2024-11-27 07:36:10|181115.9|180985.9|181112.7|180982.7|181115.9|180985.9|181112.7|180982.7|3
1732692990000|2024-11-27 07:36:30|181111.1|180981.1|181111.3|180981.3|181111.6|180981.6|181101.2|180971.2|4
1732693000000|2024-11-27 07:36:40|181109|180979|181100.6|180970.6|181109|180979|181100.6|180970.6|2
1732693010000|2024-11-27 07:36:50|181103.1|180973.1|181113.1|180983.1|181113.1|180983.1|181103.1|180973.1|2
1732693020000|2024-11-27 07:37:00|181118.7|181028.7|181120.4|181030.4|181160.1|181030.4|181118.7|181028.7|4
1732693030000|2024-11-27 07:37:10|181117.9|181027.9|181213.6|181083.6|181215.3|181098.2|181109.5|180999.5|9
1732693040000|2024-11-27 07:37:20|181208|181078|181214.2|181084.2|181214.2|181084.2|181199.9|181069.9|5
1732693050000|2024-11-27 07:37:30|181212.5|181082.5|181210.9|181080.9|181212.5|181082.5|181210.9|181080.9|2
1732693060000|2024-11-27 07:37:40|181212.6|181082.6|181193.8|181063.8|181212.6|181082.6|181193.8|181063.8|4
1732693070000|2024-11-27 07:37:50|181200|181070|181223.5|181093.5|181227.7|181097.7|181200|181070|13
1732693080000|2024-11-27 07:38:00|181225.9|181095.9|181176.4|181046.4|181225.9|181095.9|181173.8|181043.8|8
1732693090000|2024-11-27 07:38:10|181151.8|181021.8|181135.7|181005.7|181154.5|181024.5|181135.7|181005.7|8
1732693100000|2024-11-27 07:38:20|181137|181007|181138.3|181008.3|181145.3|181015.3|181123.6|180993.6|18
1732693110000|2024-11-27 07:38:30|181138|181008|181138.3|181008.3|181138.3|181008.3|181137.5|181007.5|6
1732693120000|2024-11-27 07:38:40|181138|181008|181122.3|180992.3|181138.3|181008.3|181122.3|180992.3|6
1732693130000|2024-11-27 07:38:50|181125.2|180995.2|181127.6|180997.6|181127.6|180997.6|181125.2|180995.2|2
1732693140000|2024-11-27 07:39:00|181130.1|181000.1|181136.4|181006.4|181136.4|181006.4|181127.8|180997.8|4
1732693150000|2024-11-27 07:39:10|181138.9|181008.9|181152.3|181022.3|181152.3|181022.3|181138.9|181008.9|5
1732693160000|2024-11-27 07:39:20|181166.6|181036.6|181168.9|181038.9|181168.9|181038.9|181166.6|181036.6|2
1732693170000|2024-11-27 07:39:30|181171.5|181041.5|181172.7|181042.7|181173.5|181043.5|181171.5|181041.5|6
1732693180000|2024-11-27 07:39:40|181171.7|181041.7|181171.7|181041.7|181171.7|181041.7|181171.3|181041.3|4
1732693190000|2024-11-27 07:39:50|181180.4|181050.4|181159.7|181029.7|181186.6|181056.6|181150.2|181020.2|12
1732693200000|2024-11-27 07:40:00|181160.7|181030.7|181150.5|181020.5|181161|181031|181150.5|181020.5|5
1732693210000|2024-11-27 07:40:10|181153.2|181023.2|181125.3|180995.3|181153.2|181023.2|181118.3|180988.3|10
1732693220000|2024-11-27 07:40:20|181122.8|180992.8|181164.6|181034.6|181186.1|181056.1|181113.2|180983.2|15
1732693230000|2024-11-27 07:40:30|181168.4|181038.4|181168.6|181038.6|181178|181048|181162.9|181032.9|14
1732693240000|2024-11-27 07:40:40|181171.2|181041.2|181168.1|181038.1|181171.2|181041.2|181165.8|181035.8|4
1732693250000|2024-11-27 07:40:50|181165.6|181035.6|181165.1|181035.1|181165.6|181035.6|181165.1|181035.1|4
1732693260000|2024-11-27 07:41:00|181162|181032|181170|181040|181173.7|181043.7|181128.6|180998.6|19
1732693270000|2024-11-27 07:41:10|181168.6|181038.6|181143.8|181013.8|181168.6|181038.6|181143.8|181013.8|10
1732693280000|2024-11-27 07:41:20|181145.4|181015.4|181143.5|181013.5|181147|181017|181143.5|181013.5|4
1732693290000|2024-11-27 07:41:30|181145.7|181015.7|181164.6|181034.6|181164.6|181034.6|181145.7|181015.7|7
1732693300000|2024-11-27 07:41:40|181167|181037|181167|181037|181167|181037|181167|181037|1
1732693310000|2024-11-27 07:41:50|181164|181034|181164.4|181034.4|181164.4|181034.4|181161|181031|4
1732693320000|2024-11-27 07:42:00|181165.8|181035.8|181165.9|181035.9|181165.9|181035.9|181163.4|181033.4|3
1732693340000|2024-11-27 07:42:20|181169.4|181039.4|181182|181052|181183.5|181053.5|181169.4|181039.4|4
1732693350000|2024-11-27 07:42:30|181186.7|181056.7|181187.8|181057.8|181219.9|181089.9|181159.3|181029.3|17
1732693360000|2024-11-27 07:42:40|181187.6|181057.6|181218.8|181088.8|181218.8|181088.8|181187.6|181057.6|10
1732693370000|2024-11-27 07:42:50|181216.1|181086.1|181203.2|181073.2|181219.7|181089.7|181193|181063|15
1732693380000|2024-11-27 07:43:00|181208.3|181078.3|181216|181086|181216|181086|181208.3|181078.3|4
1732693400000|2024-11-27 07:43:20|181212.5|181082.5|181213.8|181083.8|181215.8|181085.8|181211|181081|7
1732693410000|2024-11-27 07:43:30|181216.7|181086.7|181241.4|181111.4|181241.4|181111.4|181216.7|181086.7|7
1732693420000|2024-11-27 07:43:40|181244.3|181114.3|181241.9|181111.9|181244.3|181114.3|181240.8|181110.8|4
1732693430000|2024-11-27 07:43:50|181245.4|181115.4|181252.7|181122.7|181252.7|181122.7|181245.4|181115.4|5
1732693440000|2024-11-27 07:44:00|181247|181117|181242.7|181112.7|181247|181117|181242.7|181112.7|5
1732693450000|2024-11-27 07:44:10|181242.4|181112.4|181240.7|181110.7|181242.4|181112.4|181239.5|181109.5|4
1732693460000|2024-11-27 07:44:20|181242.7|181112.7|181240.3|181110.3|181242.7|181112.7|181240.3|181110.3|4
1732693470000|2024-11-27 07:44:30|181237.3|181107.3|181217.6|181087.6|181237.3|181107.3|181217.6|181087.6|4
1732693480000|2024-11-27 07:44:40|181214.6|181084.6|181212.2|181082.2|181214.6|181084.6|181212.2|181082.2|2
1732693490000|2024-11-27 07:44:50|181209.7|181079.7|181198.3|181068.3|181209.7|181079.7|181198.3|181068.3|3
1732693500000|2024-11-27 07:45:00|181202.5|181072.5|181217.2|181087.2|181270.4|181087.2|181202.5|181063.7|7
1732693510000|2024-11-27 07:45:10|181219.5|181089.5|181219.5|181089.5|181219.5|181089.5|181219.5|181089.5|1
1732693520000|2024-11-27 07:45:20|181225.8|181095.8|181217.5|181087.5|181228.7|181098.7|181217.5|181087.5|5
1732693530000|2024-11-27 07:45:30|181215.6|181085.6|181198.7|181068.7|181217|181087|181198.7|181068.7|6
1732693540000|2024-11-27 07:45:40|181195.3|181065.3|181187.8|181057.8|181195.3|181065.3|181187.8|181057.8|3
1732693560000|2024-11-27 07:46:00|181189.7|181059.7|181195.7|181065.7|181195.7|181065.7|181189.7|181059.7|4
1732693570000|2024-11-27 07:46:10|181189.7|181059.7|181195.7|181065.7|181195.7|181065.7|181189.7|181059.7|2
1732693580000|2024-11-27 07:46:20|181189.7|181059.7|181188|181058|181189.7|181059.7|181188|181058|2
1732693600000|2024-11-27 07:46:40|181186.4|181056.4|181186.4|181056.4|181186.4|181056.4|181186.4|181056.4|1
1732693620000|2024-11-27 07:47:00|181188.1|181058.1|181197|181067|181197|181067|181188.1|181058.1|3
1732693630000|2024-11-27 07:47:10|181190.5|181060.5|181188.8|181058.8|181190.5|181060.5|181188.8|181058.8|2
1732693640000|2024-11-27 07:47:20|181194.3|181064.3|181197.1|181067.1|181197.1|181067.1|181194.3|181064.3|2
1732693650000|2024-11-27 07:47:30|181190.6|181060.6|181189|181059|181197.1|181067.1|181189|181059|3
1732693670000|2024-11-27 07:47:50|181200.2|181070.2|181215.4|181085.4|181219.9|181089.9|181200.2|181070.2|6
1732693680000|2024-11-27 07:48:00|181212.4|181082.4|181198.1|181068.1|181212.4|181082.4|181198.1|181068.1|5
1732693690000|2024-11-27 07:48:10|181200.8|181070.8|181200.7|181070.7|181203.2|181073.2|181200.7|181070.7|3
1732693710000|2024-11-27 07:48:30|181221|181091|181226.1|181096.1|181226.1|181096.1|181221|181091|3
1732693720000|2024-11-27 07:48:40|181228.3|181098.3|181228.3|181098.3|181228.3|181098.3|181228.3|181098.3|1
1732693730000|2024-11-27 07:48:50|181202.9|181072.9|181212.3|181082.3|181213|181083|181202.9|181072.9|4
1732693740000|2024-11-27 07:49:00|181209.7|181079.7|181225.7|181095.7|181225.7|181095.7|181203.2|181073.2|9
1732693750000|2024-11-27 07:49:10|181227.6|181097.6|181218.4|181088.4|181227.6|181097.6|181218.4|181088.4|3
1732693760000|2024-11-27 07:49:20|181215.9|181085.9|181212.1|181082.1|181215.9|181085.9|181201.1|181071.1|6
1732693770000|2024-11-27 07:49:30|181214.5|181084.5|181202.2|181072.2|181214.5|181084.5|181199.5|181069.5|6
1732693780000|2024-11-27 07:49:40|181204.8|181074.8|181194.5|181064.5|181211.8|181081.8|181188.9|181058.9|9
1732693790000|2024-11-27 07:49:50|181197.1|181067.1|181197.3|181067.3|181199.5|181069.5|181197.1|181067.1|3
1732693800000|2024-11-27 07:50:00|181199|181069|181187.2|181057.2|181199|181069|181187.2|181057.2|3
1732693820000|2024-11-27 07:50:20|181188.9|181058.9|181198.7|181068.7|181198.7|181068.7|181188.9|181058.9|5
1732693830000|2024-11-27 07:50:30|181198|181068|181196.5|181066.5|181198|181068|181188.5|181058.5|6
1732693840000|2024-11-27 07:50:40|181196.8|181066.8|181198.4|181068.4|181198.4|181068.4|181195.5|181065.5|9
1732693850000|2024-11-27 07:50:50|181197.7|181067.7|181199.9|181069.9|181199.9|181069.9|181195.8|181065.8|5
1732693860000|2024-11-27 07:51:00|181201.3|181071.3|181198.4|181068.4|181201.3|181071.3|181198.4|181068.4|2
1732693870000|2024-11-27 07:51:10|181198.1|181068.1|181198.1|181068.1|181198.1|181068.1|181197.8|181067.8|3
1732693900000|2024-11-27 07:51:40|181201.3|181071.3|181201.3|181071.3|181201.3|181071.3|181201.3|181071.3|1
1732693910000|2024-11-27 07:51:50|181240.8|181110.8|181243.1|181113.1|181254.3|181124.3|181240.8|181110.8|8
1732693920000|2024-11-27 07:52:00|181240.9|181110.9|181240.2|181110.2|181240.9|181110.9|181235.9|181105.9|7
1732693930000|2024-11-27 07:52:10|181244.7|181114.7|181192.3|181062.3|181244.7|181114.7|181192.3|181062.3|10
1732693940000|2024-11-27 07:52:20|181193.1|181063.1|181213.1|181083.1|181217.8|181087.8|181192.8|181062.8|8
1732693950000|2024-11-27 07:52:30|181203.5|181073.5|181249.2|181119.2|181249.2|181119.2|181203.5|181073.5|13
1732693960000|2024-11-27 07:52:40|181246.7|181116.7|181245.7|181115.7|181246.7|181116.7|181245|181115|8
1732693970000|2024-11-27 07:52:50|181245.5|181115.5|181262.8|181132.8|181262.8|181132.8|181245.5|181115.5|10
1732693980000|2024-11-27 07:53:00|181263.8|181133.8|181242.4|181112.4|181263.8|181133.8|181242.2|181112.2|8
1732693990000|2024-11-27 07:53:10|181241.4|181111.4|181253.2|181123.2|181253.2|181123.2|181241.4|181111.4|6
1732694000000|2024-11-27 07:53:20|181255.4|181125.4|181245.5|181115.5|181255.4|181125.4|181245.5|181115.5|11
1732694010000|2024-11-27 07:53:30|181246.2|181116.2|181243.2|181113.2|181246.5|181116.5|181243.2|181113.2|6
1732694020000|2024-11-27 07:53:40|181247.7|181117.7|181247.9|181117.9|181247.9|181117.9|181247.7|181117.7|2
1732694030000|2024-11-27 07:53:50|181250.7|181120.7|181251.5|181121.5|181251.7|181121.7|181250|181120|7
1732694040000|2024-11-27 07:54:00|181248.6|181118.6|181227.3|181097.3|181248.6|181118.6|181222.3|181092.3|9
1732694050000|2024-11-27 07:54:10|181225.3|181095.3|181223.4|181093.4|181225.3|181095.3|181208.6|181078.6|14
1732694060000|2024-11-27 07:54:20|181217.2|181087.2|181216.7|181086.7|181219.7|181089.7|181216.7|181086.7|4
1732694070000|2024-11-27 07:54:30|181214.1|181084.1|181218.1|181088.1|181221.5|181091.5|181213.7|181083.7|17
1732694080000|2024-11-27 07:54:40|181216.2|181086.2|181240.1|181110.1|181240.3|181110.3|181216.2|181086.2|18
1732694090000|2024-11-27 07:54:50|181242.7|181112.7|181242.7|181112.7|181242.7|181112.7|181242.7|181112.7|1
1732694100000|2024-11-27 07:55:00|181240.4|181110.4|181241.1|181111.1|181242.8|181112.8|181240.4|181110.4|9
1732694110000|2024-11-27 07:55:10|181242.9|181112.9|181240.1|181110.1|181242.9|181112.9|181239.3|181109.3|6
1732694120000|2024-11-27 07:55:20|181235.4|181105.4|181195.6|181065.6|181235.4|181105.4|181194|181064|4
1732694130000|2024-11-27 07:55:30|181181.3|181051.3|181177.9|181047.9|181181.3|181051.3|181177.9|181047.9|2
1732694140000|2024-11-27 07:55:40|181176.3|181046.3|181174.6|181044.6|181176.3|181046.3|181174.6|181044.6|2
1732694150000|2024-11-27 07:55:50|181176.2|181046.2|181186.3|181056.3|181186.3|181056.3|181176.2|181046.2|3
1732694160000|2024-11-27 07:56:00|181187.8|181057.8|181189.5|181059.5|181189.5|181059.5|181187.8|181057.8|2
1732694170000|2024-11-27 07:56:10|181187.8|181057.8|181176.4|181046.4|181187.8|181057.8|181176.4|181046.4|4
1732694180000|2024-11-27 07:56:20|181174.7|181044.7|181174.7|181044.7|181174.7|181044.7|181174.7|181044.7|1
1732694190000|2024-11-27 07:56:30|181173.2|181043.2|181174.6|181044.6|181174.6|181044.6|181173.2|181043.2|2
1732694200000|2024-11-27 07:56:40|181173.3|181043.3|181171.6|181041.6|181173.3|181043.3|181171.6|181041.6|2
1732694210000|2024-11-27 07:56:50|181169.9|181039.9|181169.9|181039.9|181169.9|181039.9|181159.7|181029.7|5
1732694220000|2024-11-27 07:57:00|181167.8|181037.8|181150.4|181020.4|181167.8|181037.8|181138.6|181008.6|8
1732694230000|2024-11-27 07:57:10|181152.7|181022.7|181149.8|181019.8|181152.8|181022.8|181149.8|181019.8|3
1732694240000|2024-11-27 07:57:20|181143.5|181013.5|181152.3|181022.3|181152.3|181022.3|181143.5|181013.5|3
1732694250000|2024-11-27 07:57:30|181150.1|181020.1|181150.1|181020.1|181150.1|181020.1|181150.1|181020.1|1
1732694260000|2024-11-27 07:57:40|181152.9|181022.9|181155.7|181025.7|181158|181028|181152.9|181022.9|3
1732694280000|2024-11-27 07:58:00|181153.2|181023.2|181150.5|181020.5|181153.2|181023.2|181148.9|181018.9|4
1732694290000|2024-11-27 07:58:10|181144.2|181014.2|181125|180995|181144.2|181014.2|181122.4|180992.4|9
1732694310000|2024-11-27 07:58:30|181127.5|180997.5|181127.5|180997.5|181127.5|180997.5|181127.5|180997.5|1
1732694330000|2024-11-27 07:58:50|181124.9|180994.9|181124.9|180994.9|181124.9|180994.9|181124.9|180994.9|1
1732694340000|2024-11-27 07:59:00|181127.4|180997.4|181138.6|181008.6|181138.6|181008.6|181127.4|180997.4|2
1732694350000|2024-11-27 07:59:10|181141.1|181011.1|181141.1|181011.1|181141.1|181011.1|181141.1|181011.1|1
1732694360000|2024-11-27 07:59:20|181153|181023|181158.5|181028.5|181158.5|181028.5|181153|181023|3
1732694390000|2024-11-27 07:59:50|181161.5|181031.5|181161|181031|181161.5|181031.5|181158.5|181028.5|3
1732694400000|2024-11-27 08:00:00|181163.4|181033.4|181321.6|181191.6|181321.6|181191.6|181163.4|181033.4|22
1732694410000|2024-11-27 08:00:10|181312.8|181182.8|181331.5|181201.5|181331.5|181201.5|181312.8|181182.8|10
1732694420000|2024-11-27 08:00:20|181339.5|181209.5|181368.2|181238.2|181374.1|181244.1|181327.9|181197.9|28
1732694430000|2024-11-27 08:00:30|181376|181246|181367.6|181237.6|181396.3|181266.3|181367.6|181237.6|17
1732694440000|2024-11-27 08:00:40|181373.6|181243.6|181364.1|181234.1|181374.9|181244.9|181363.7|181233.7|15
1732694450000|2024-11-27 08:00:50|181368.7|181238.7|181327.1|181197.1|181374.9|181244.9|181325|181195|18
1732694460000|2024-11-27 08:01:00|181308.3|181178.3|181276.3|181146.3|181308.3|181178.3|181262.2|181132.2|6
1732694470000|2024-11-27 08:01:10|181278.6|181148.6|181271.1|181141.1|181278.6|181148.6|181267.3|181137.3|5
1732694480000|2024-11-27 08:01:20|181264.8|181134.8|181277.1|181147.1|181277.1|181147.1|181253.3|181123.3|13
1732694490000|2024-11-27 08:01:30|181296.2|181166.2|181297.7|181167.7|181320.6|181190.6|181296.2|181166.2|16
1732694500000|2024-11-27 08:01:40|181283.7|181153.7|181298.1|181168.1|181300.5|181170.5|181277.5|181147.5|7
1732694510000|2024-11-27 08:01:50|181300.9|181170.9|181312.2|181182.2|181312.2|181182.2|181300.9|181170.9|6
1732694520000|2024-11-27 08:02:00|181315.1|181185.1|181275.2|181145.2|181317.4|181187.4|181275.2|181145.2|11
1732694530000|2024-11-27 08:02:10|181259.3|181129.3|181200.2|181070.2|181259.3|181129.3|181200.2|181070.2|4
1732694540000|2024-11-27 08:02:20|181197.8|181067.8|181188.5|181058.5|181197.8|181067.8|181172.6|181042.6|17
1732694550000|2024-11-27 08:02:30|181191.3|181061.3|181165.6|181035.6|181191.3|181061.3|181155.6|181025.6|11
1732694560000|2024-11-27 08:02:40|181162|181032|181166.6|181036.6|181166.6|181036.6|181144.1|181014.1|6
1732694570000|2024-11-27 08:02:50|181163.9|181033.9|181140.7|181010.7|181163.9|181033.9|181140.7|181010.7|7
1732694580000|2024-11-27 08:03:00|181138.3|181008.3|181104|180974|181156|181026|181104|180974|15
1732694600000|2024-11-27 08:03:20|181102.2|180972.2|181102.2|180972.2|181102.2|180972.2|181102.2|180972.2|1
1732694610000|2024-11-27 08:03:30|181104.4|180974.4|181122.5|180992.5|181124.1|180994.1|181104.4|180974.4|3
1732694620000|2024-11-27 08:03:40|181114.2|180984.2|181114.2|180984.2|181114.2|180984.2|181114.2|180984.2|1
1732694630000|2024-11-27 08:03:50|181125.2|180995.2|181125.2|180995.2|181125.2|180995.2|181125.2|180995.2|1
1732694640000|2024-11-27 08:04:00|181121.8|180991.8|181111.1|180981.1|181121.8|180991.8|181111.1|180981.1|4
1732694650000|2024-11-27 08:04:10|181110.1|180980.1|181108.7|180978.7|181111.4|180981.4|181108.4|180978.4|7
1732694660000|2024-11-27 08:04:20|181111.4|180981.4|181121.5|180991.5|181125.5|180995.5|181111.4|180981.4|11
1732694670000|2024-11-27 08:04:30|181117.7|180987.7|181110.8|180980.8|181120.7|180990.7|181110.8|180980.8|12
1732694680000|2024-11-27 08:04:40|181109.1|180979.1|181106.4|180976.4|181109.1|180979.1|181105.8|180975.8|6
1732694690000|2024-11-27 08:04:50|181106.1|180976.1|181070|180980|181106.1|180981.6|181070|180976.1|3
1732694700000|2024-11-27 08:05:00|181067|180977|181041.5|180911.5|181067|180977|181024.8|180894.8|21
1732694710000|2024-11-27 08:05:10|181039.3|180909.3|181080.9|180950.9|181080.9|180950.9|181018.9|180888.9|17
1732694720000|2024-11-27 08:05:20|181080.4|180950.4|181072.3|180942.3|181080.5|180950.5|181072.3|180942.3|12
1732694730000|2024-11-27 08:05:30|181068.6|180938.6|181066.1|180936.1|181068.6|180938.6|181038.4|180908.4|18
1732694740000|2024-11-27 08:05:40|181065.8|180935.8|181066.5|180936.5|181066.5|180936.5|181058.5|180928.5|10
1732694750000|2024-11-27 08:05:50|181068.1|180938.1|181065.3|180935.3|181077.3|180947.3|181060.7|180930.7|13
1732694760000|2024-11-27 08:06:00|181063.9|180933.9|181062.8|180932.8|181078.8|180948.8|181062.8|180932.8|15
1732694770000|2024-11-27 08:06:10|181062.5|180932.5|181068.3|180938.3|181068.7|180938.7|181060.3|180930.3|12
1732694780000|2024-11-27 08:06:20|181068.7|180938.7|181033.8|180943.8|181068.7|180943.8|181033.8|180932.5|5
1732694790000|2024-11-27 08:06:30|181032|180942|181024.2|180894.2|181032|180942|180994.3|180864.3|18
1732694800000|2024-11-27 08:06:40|181021.5|180891.5|181019.6|180889.6|181025.2|180895.2|181009.1|180879.1|16
1732694810000|2024-11-27 08:06:50|181016.4|180886.4|181025.8|180895.8|181025.8|180895.8|181009.3|180879.3|12
1732694820000|2024-11-27 08:07:00|181020.3|180890.3|180995.3|180865.3|181028.5|180898.5|180994.6|180864.6|17
1732694830000|2024-11-27 08:07:10|180993.7|180863.7|181014|180884|181023|180893|180993.7|180863.7|16
1732694840000|2024-11-27 08:07:20|181015.3|180885.3|181013.4|180883.4|181023.3|180893.3|181006.2|180876.2|14
1732694850000|2024-11-27 08:07:30|181021.6|180891.6|181014.3|180884.3|181021.6|180891.6|181013.9|180883.9|8
1732694860000|2024-11-27 08:07:40|181014.1|180884.1|181020.3|180890.3|181021.6|180891.6|181014.1|180884.1|7
1732694870000|2024-11-27 08:07:50|181020.6|180890.6|181030.9|180900.9|181031.6|180901.6|181020.6|180890.6|11
1732694880000|2024-11-27 08:08:00|181029.9|180899.9|181029.5|180899.5|181031.6|180901.6|181026.1|180896.1|7
1732694890000|2024-11-27 08:08:10|181026.8|180896.8|181013.6|180883.6|181027|180897|181013.6|180883.6|9
1732694900000|2024-11-27 08:08:20|181011.9|180881.9|181011|180881|181013|180883|181010.6|180880.6|6
1732694910000|2024-11-27 08:08:30|181010.9|180880.9|180983.5|180853.5|181010.9|180880.9|180983|180853|12
1732694920000|2024-11-27 08:08:40|180971|180841|181001.3|180871.3|181002.6|180872.6|180969.2|180839.2|9
1732694930000|2024-11-27 08:08:50|181003.8|180873.8|180998.3|180868.3|181006.8|180876.8|180998.3|180868.3|9
1732694940000|2024-11-27 08:09:00|180997.2|180867.2|181012.8|180882.8|181013.8|180883.8|180984.1|180854.1|12
1732694950000|2024-11-27 08:09:10|181013.2|180883.2|181029.6|180899.6|181029.6|180899.6|181013.2|180883.2|8
1732694960000|2024-11-27 08:09:20|181027.8|180897.8|181019.8|180889.8|181027.8|180897.8|181012.8|180882.8|9
1732694970000|2024-11-27 08:09:30|181017.4|180887.4|180986.8|180896.8|181017.4|180896.8|180985.4|180876.4|11
1732694980000|2024-11-27 08:09:40|180988.9|180898.9|181028.5|180898.5|181028.5|180913.8|180988.9|180895.1|11
1732694990000|2024-11-27 08:09:50|181028.8|180898.8|181023.1|180893.1|181033.5|180903.5|181023.1|180893.1|11
1732695000000|2024-11-27 08:10:00|181021.1|180891.1|181018.3|180888.3|181021.1|180891.1|181014.6|180884.6|11
1732695010000|2024-11-27 08:10:10|181017.6|180887.6|181010.4|180880.4|181024.6|180894.6|181010.4|180880.4|12
1732695020000|2024-11-27 08:10:20|181008.8|180878.8|180987.8|180897.8|181008.8|180898.8|180987.4|180878.8|9
1732695030000|2024-11-27 08:10:30|180988.1|180898.1|180984.7|180894.7|180988.1|180898.1|180984.7|180894.7|7
1732695040000|2024-11-27 08:10:40|180984.4|180894.4|181024.9|180894.9|181026.6|180896.6|180982.2|180892.2|9
1732695050000|2024-11-27 08:10:50|181025.9|180895.9|181012.7|180882.7|181025.9|180895.9|181000.1|180870.1|11
1732695060000|2024-11-27 08:11:00|181012|180882|181007.2|180877.2|181012|180882|181007.2|180877.2|6
1732695070000|2024-11-27 08:11:10|181006.8|180876.8|181011.2|180881.2|181012.9|180882.9|181006.8|180876.8|8
1732695080000|2024-11-27 08:11:20|181010.6|180880.6|181010.6|180880.6|181010.6|180880.6|181010.2|180880.2|3
1732695090000|2024-11-27 08:11:30|181010.2|180880.2|181013.7|180883.7|181014.4|180884.4|181009.9|180879.9|8
1732695100000|2024-11-27 08:11:40|181012|180882|181009.4|180879.4|181012|180882|181009.4|180879.4|8
1732695110000|2024-11-27 08:11:50|181009.7|180879.7|181011.4|180881.4|181012|180882|181009.7|180879.7|7
1732695120000|2024-11-27 08:12:00|181011|180881|181026|180896|181026|180896|181010.4|180880.4|12
1732695130000|2024-11-27 08:12:10|181029|180899|181039.4|180909.4|181039.4|180909.4|181029|180899|8
1732695140000|2024-11-27 08:12:20|181041.2|180911.2|181043.1|180913.1|181044.1|180914.1|181041.2|180911.2|9
1732695150000|2024-11-27 08:12:30|181042.8|180912.8|181021.4|180891.4|181042.8|180912.8|181014.9|180884.9|11
1732695160000|2024-11-27 08:12:40|181021.9|180891.9|181012.4|180882.4|181021.9|180891.9|181012.4|180882.4|8
1732695170000|2024-11-27 08:12:50|181013.1|180883.1|181023.5|180893.5|181023.8|180893.8|181013.1|180883.1|9
1732695180000|2024-11-27 08:13:00|181023|180893|181011|180881|181023|180893|181011|180881|7
1732695190000|2024-11-27 08:13:10|181010.4|180880.4|181009.7|180879.7|181010.4|180880.4|181009.7|180879.7|4
1732695200000|2024-11-27 08:13:20|181010|180880|181001|180871|181010|180880|181000.5|180870.5|11
1732695210000|2024-11-27 08:13:30|181001.3|180871.3|180973.1|180883.1|181001.3|180883.1|180970|180861.2|14
1732695220000|2024-11-27 08:13:40|180974.8|180884.8|180974.8|180884.8|180975.5|180885.5|180974.1|180884.1|6
1732695230000|2024-11-27 08:13:50|180973.5|180883.5|180936.8|180846.8|180973.5|180883.5|180936.8|180846.8|5
1732695240000|2024-11-27 08:14:00|180936.4|180846.4|180936.4|180846.4|180936.4|180846.4|180936.1|180846.1|3
1732695250000|2024-11-27 08:14:10|180931.4|180841.4|180970.7|180840.7|180980.8|180866.1|180931.4|180840.7|14
1732695260000|2024-11-27 08:14:20|180972.8|180842.8|180965|180835|180983.5|180853.5|180965|180835|14
1732695270000|2024-11-27 08:14:30|180966|180836|180972|180842|180972.2|180842.2|180966|180836|7
1732695280000|2024-11-27 08:14:40|180971.5|180841.5|180968|180838|180971.7|180841.7|180966.9|180836.9|5
1732695290000|2024-11-27 08:14:50|180967.7|180837.7|180986.7|180856.7|180987|180857|180967.7|180837.7|12
1732695300000|2024-11-27 08:15:00|180980.5|180850.5|180992.4|180862.4|180993.4|180863.4|180980.2|180850.2|10
1732695310000|2024-11-27 08:15:10|180992.7|180862.7|180996.3|180866.3|180996.3|180866.3|180992.4|180862.4|6
1732695320000|2024-11-27 08:15:20|180995.7|180865.7|180993.9|180863.9|181000|180870|180992.1|180862.1|7
1732695330000|2024-11-27 08:15:30|180994.9|180864.9|181002.2|180872.2|181002.2|180872.2|180994.9|180864.9|10
1732695340000|2024-11-27 08:15:40|181003.8|180873.8|181005.4|180875.4|181005.4|180875.4|181002.7|180872.7|9
1732695350000|2024-11-27 08:15:50|181007|180877|181036.3|180946.3|181046.4|180956.4|181007|180877|10
1732695360000|2024-11-27 08:16:00|181035.9|180945.9|181166.8|181036.8|181168.2|181038.2|181035.9|180945.9|20
1732695370000|2024-11-27 08:16:10|181167.9|181037.9|181167|181037|181177.2|181047.2|181133.8|181003.8|19
1732695380000|2024-11-27 08:16:20|181161.8|181031.8|181126.2|180996.2|181164.1|181034.1|181126.2|180996.2|14
1732695390000|2024-11-27 08:16:30|181122.8|180992.8|181110.5|180980.5|181122.8|180992.8|181106.8|180976.8|14
1732695400000|2024-11-27 08:16:40|181111|180981|181098.6|180968.6|181122.2|180992.2|181098.6|180968.6|13
1732695410000|2024-11-27 08:16:50|181099.1|180969.1|181100|180970|181100|180970|181085.6|180955.6|13
1732695420000|2024-11-27 08:17:00|181086.8|180956.8|181029.2|180899.2|181097.1|180967.1|181029.2|180899.2|18
1732695430000|2024-11-27 08:17:10|181029.5|180899.5|181025.2|180895.2|181029.5|180899.5|181025.2|180895.2|5
1732695440000|2024-11-27 08:17:20|181023.9|180893.9|181026.6|180896.6|181026.6|180896.6|181022.9|180892.9|9
1732695450000|2024-11-27 08:17:30|181014.7|180884.7|180999.6|180869.6|181014.7|180884.7|180996|180866|15
1732695460000|2024-11-27 08:17:40|181002.2|180872.2|181014.6|180884.6|181014.6|180884.6|181002.2|180872.2|14
1732695470000|2024-11-27 08:17:50|181013.3|180883.3|181015.1|180885.1|181020|180890|181013.1|180883.1|11
1732695480000|2024-11-27 08:18:00|181016.1|180886.1|181011.5|180881.5|181016.9|180886.9|181011.2|180881.2|9
1732695490000|2024-11-27 08:18:10|181009.1|180879.1|180999.1|180869.1|181011.1|180881.1|180999.1|180869.1|12
1732695500000|2024-11-27 08:18:20|180993.5|180863.5|180991.9|180861.9|180994.2|180864.2|180987.2|180857.2|8
1732695510000|2024-11-27 08:18:30|180993.2|180863.2|180980.9|180850.9|180993.2|180863.2|180980.9|180850.9|14
1732695520000|2024-11-27 08:18:40|180982.1|180852.1|180994.6|180864.6|180994.6|180864.6|180982.1|180852.1|13
1732695530000|2024-11-27 08:18:50|180993.6|180863.6|180989.2|180859.2|180993.7|180863.7|180986.2|180856.2|11
1732695540000|2024-11-27 08:19:00|180986.4|180856.4|180969.6|180839.6|180991.6|180861.6|180969.6|180839.6|12
1732695550000|2024-11-27 08:19:10|180968.9|180838.9|180960.5|180830.5|180969.3|180839.3|180960.5|180830.5|10
1732695560000|2024-11-27 08:19:20|180961.1|180831.1|180962.1|180832.1|180963.7|180833.7|180960.8|180830.8|11
1732695570000|2024-11-27 08:19:30|180964|180834|180962|180832|180964|180834|180961.1|180831.1|8
1732695580000|2024-11-27 08:19:40|180961|180831|180960.2|180830.2|180961.4|180831.4|180959.7|180829.7|9
1732695590000|2024-11-27 08:19:50|180962.2|180832.2|180958.2|180828.2|180962.2|180832.2|180958.2|180828.2|8
1732695600000|2024-11-27 08:20:00|180955.9|180825.9|180874.1|180784.1|180955.9|180825.9|180868.4|180778.4|12
1732695610000|2024-11-27 08:20:10|180836.2|180746.2|180856|180726|180856|180764.9|180836.2|180723.9|11
1732695620000|2024-11-27 08:20:20|180855.6|180725.6|180858.8|180728.8|180861.7|180731.7|180853|180723|13
1732695630000|2024-11-27 08:20:30|180852|180722|180860.3|180730.3|180863.7|180733.7|180852|180722|8
1732695640000|2024-11-27 08:20:40|180862|180732|180864.9|180734.9|180864.9|180734.9|180846.6|180716.6|6
1732695650000|2024-11-27 08:20:50|180863.2|180733.2|180851.3|180721.3|180863.6|180733.6|180851.3|180721.3|8
1732695660000|2024-11-27 08:21:00|180861.7|180731.7|180861.7|180731.7|180861.7|180731.7|180861.7|180731.7|1
1732695670000|2024-11-27 08:21:10|180863.3|180733.3|180946|180816|180946|180816|180863.3|180733.3|19
1732695680000|2024-11-27 08:21:20|180938|180808|180971.6|180841.6|180971.6|180841.6|180926.4|180796.4|23
1732695690000|2024-11-27 08:21:30|180965.2|180835.2|180967.3|180837.3|180971|180841|180954.7|180824.7|15
1732695700000|2024-11-27 08:21:40|180965.5|180835.5|180939.1|180809.1|180974.7|180844.7|180927.7|180797.7|11
1732695710000|2024-11-27 08:21:50|180941.5|180811.5|180978.2|180848.2|180978.2|180848.2|180941.5|180811.5|15
1732695720000|2024-11-27 08:22:00|180979.8|180849.8|181012.8|180882.8|181013.7|180883.7|180979.6|180849.6|22
1732695730000|2024-11-27 08:22:10|181012.9|180882.9|180989.6|180859.6|181012.9|180882.9|180989.6|180859.6|16
1732695740000|2024-11-27 08:22:20|180989.3|180859.3|180957.6|180827.6|180989.3|180859.3|180957.6|180827.6|12
1732695750000|2024-11-27 08:22:30|180953.6|180823.6|180924.6|180794.6|180953.6|180823.6|180911.8|180781.8|18
1732695760000|2024-11-27 08:22:40|180928.4|180798.4|180936.8|180806.8|180953.7|180823.7|180928.4|180798.4|14
1732695770000|2024-11-27 08:22:50|180936.3|180806.3|180938.1|180808.1|180938.1|180808.1|180916.5|180786.5|12
1732695780000|2024-11-27 08:23:00|180937.8|180807.8|180952.6|180822.6|180953|180823|180913.8|180783.8|17
1732695790000|2024-11-27 08:23:10|180963.4|180833.4|180957.8|180827.8|180975.1|180845.1|180946.7|180816.7|18
1732695800000|2024-11-27 08:23:20|180955.2|180825.2|180947.6|180817.6|180955.2|180825.2|180939.4|180809.4|10
1732695810000|2024-11-27 08:23:30|180949|180819|180941.6|180811.6|180951.3|180821.3|180938.2|180808.2|15
1732695820000|2024-11-27 08:23:40|180942.3|180812.3|180950.3|180820.3|180951.4|180821.4|180936.3|180806.3|10
1732695830000|2024-11-27 08:23:50|180948|180818|180950.7|180820.7|180958.9|180828.9|180948|180818|6
1732695840000|2024-11-27 08:24:00|180948.7|180818.7|180944|180814|180948.7|180818.7|180935.4|180805.4|8
1732695850000|2024-11-27 08:24:10|180944.5|180814.5|180985.9|180855.9|180993.2|180863.2|180944.5|180814.5|11
1732695860000|2024-11-27 08:24:20|180987.8|180857.8|180984.4|180854.4|180990.6|180860.6|180970.6|180840.6|17
1732695870000|2024-11-27 08:24:30|180977|180847|181000.1|180870.1|181005.5|180875.5|180974.1|180844.1|22
1732695880000|2024-11-27 08:24:40|180992.6|180862.6|181001.5|180871.5|181001.5|180871.5|180975.4|180845.4|14
1732695890000|2024-11-27 08:24:50|181004|180874|181016.4|180886.4|181016.4|180886.4|181004|180874|8
1732695900000|2024-11-27 08:25:00|181012.9|180882.9|181077.9|180947.9|181077.9|180947.9|181003.2|180873.2|13
1732695910000|2024-11-27 08:25:10|181081.3|180951.3|181041.4|180911.4|181081.3|180951.3|181036|180906|11
1732695920000|2024-11-27 08:25:20|181039.1|180909.1|181045.5|180915.5|181069.3|180939.3|181039.1|180909.1|22
1732695930000|2024-11-27 08:25:30|181045.8|180915.8|181066.5|180936.5|181068.6|180938.6|181045.8|180915.8|18
1732695940000|2024-11-27 08:25:40|181066|180936|181067.8|180937.8|181071.4|180941.4|181046.8|180916.8|13
1732695950000|2024-11-27 08:25:50|181071.5|180941.5|181068.4|180938.4|181071.5|180941.5|181067.5|180937.5|9
1732695960000|2024-11-27 08:26:00|181069.2|180939.2|181049.8|180919.8|181069.2|180939.2|181030.1|180900.1|15
1732695970000|2024-11-27 08:26:10|181050.5|180920.5|180997.6|180867.6|181059.9|180929.9|180997.6|180867.6|18
1732695980000|2024-11-27 08:26:20|181001.7|180871.7|180992.2|180862.2|181001.7|180871.7|180984.6|180854.6|25
1732695990000|2024-11-27 08:26:30|180992.4|180862.4|181000.7|180870.7|181000.7|180870.7|180977.2|180847.2|20
1732696000000|2024-11-27 08:26:40|180999|180869|180962.8|180832.8|180999.9|180869.9|180962.8|180832.8|14
1732696010000|2024-11-27 08:26:50|180960.1|180830.1|180968.5|180838.5|180968.7|180838.7|180955.9|180825.9|13
1732696020000|2024-11-27 08:27:00|180972|180842|180958.8|180828.8|180984.3|180854.3|180958.2|180828.2|17
1732696030000|2024-11-27 08:27:10|180960.3|180830.3|180958.5|180828.5|180960.8|180830.8|180958.5|180828.5|8
1732696040000|2024-11-27 08:27:20|180958.8|180828.8|181006|180876|181006|180876|180958.3|180828.3|17
1732696050000|2024-11-27 08:27:30|181006.5|180876.5|181006.5|180876.5|181013.5|180883.5|181006.5|180876.5|14
1732696060000|2024-11-27 08:27:40|181006|180876|180962.1|180832.1|181006.7|180876.7|180960.1|180830.1|23
1732696070000|2024-11-27 08:27:50|180961.9|180831.9|180976.9|180846.9|180978.9|180848.9|180952.8|180822.8|13
1732696080000|2024-11-27 08:28:00|180980.3|180850.3|180993.1|180863.1|180993.1|180863.1|180976.1|180846.1|16
1732696090000|2024-11-27 08:28:10|180993.4|180863.4|181018.4|180888.4|181018.4|180888.4|180993.4|180863.4|16
1732696100000|2024-11-27 08:28:20|181019.1|180889.1|181031.8|180901.8|181038.3|180908.3|181019.1|180889.1|10
1732696110000|2024-11-27 08:28:30|181031.1|180901.1|181038|180908|181038|180908|181025.7|180895.7|14
1732696120000|2024-11-27 08:28:40|181049.7|180919.7|181065.5|180935.5|181068.8|180938.8|181041.1|180911.1|16
1732696130000|2024-11-27 08:28:50|181064.7|180934.7|181034.9|180904.9|181067.1|180937.1|181033.8|180903.8|16
1732696140000|2024-11-27 08:29:00|181034.2|180904.2|181038.2|180908.2|181038.2|180908.2|181032.9|180902.9|9
1732696150000|2024-11-27 08:29:10|181036.8|180906.8|181061.6|180931.6|181069.8|180939.8|181030|180900|14
1732696160000|2024-11-27 08:29:20|181060.2|180930.2|181012|180882|181069|180939|181011.7|180881.7|18
1732696170000|2024-11-27 08:29:30|181014.2|180884.2|181012.1|180882.1|181015.8|180885.8|181012.1|180882.1|10
1732696180000|2024-11-27 08:29:40|181012.4|180882.4|181005.4|180875.4|181012.8|180882.8|181001.3|180871.3|13
1732696190000|2024-11-27 08:29:50|181005.9|180875.9|180998.8|180868.8|181008.2|180878.2|180996.8|180866.8|13
1732696200000|2024-11-27 08:30:00|180998.5|180868.5|180985|180855|180998.8|180868.8|180974.8|180844.8|21
1732696210000|2024-11-27 08:30:10|180979.4|180849.4|181000.6|180870.6|181000.6|180870.6|180979.4|180849.4|13
1732696220000|2024-11-27 08:30:20|181001.7|180871.7|181025.5|180895.5|181028.2|180898.2|181001.7|180871.7|12
1732696230000|2024-11-27 08:30:30|181072.3|180942.3|181128.1|180998.1|181128.1|180998.1|181072.3|180942.3|19
1732696240000|2024-11-27 08:30:40|181128.5|180998.5|181122.1|180992.1|181128.8|180998.8|181120.1|180990.1|12
1732696250000|2024-11-27 08:30:50|181122.4|180992.4|181124.8|180994.8|181125.8|180995.8|181122.4|180992.4|8
1732696260000|2024-11-27 08:31:00|181155.9|181025.9|181175|181045|181177.6|181047.6|181133.3|181003.3|22
1732696270000|2024-11-27 08:31:10|181168.7|181038.7|181124.2|180994.2|181168.9|181038.9|181123.2|180993.2|12
1732696280000|2024-11-27 08:31:20|181124.9|180994.9|181182.5|181052.5|181182.9|181052.9|181124.9|180994.9|17
1732696290000|2024-11-27 08:31:30|181183.9|181053.9|181204.2|181074.2|181204.2|181074.2|181183.9|181053.9|7
1732696300000|2024-11-27 08:31:40|181206.9|181076.9|181209.4|181079.4|181213.6|181083.6|181206.9|181076.9|15
1732696310000|2024-11-27 08:31:50|181208.4|181078.4|181212|181082|181212|181082|181204.1|181074.1|15
1732696320000|2024-11-27 08:32:00|181213.4|181083.4|181186.9|181056.9|181214.9|181084.9|181185.9|181055.9|17
1732696330000|2024-11-27 08:32:10|181186.4|181056.4|181178.1|181048.1|181187.4|181057.4|181175.1|181045.1|12
1732696340000|2024-11-27 08:32:20|181174.4|181044.4|181171.8|181041.8|181176.8|181046.8|181171.2|181041.2|8
1732696350000|2024-11-27 08:32:30|181172.5|181042.5|181141.5|181011.5|181172.8|181042.8|181141.5|181011.5|12
1732696360000|2024-11-27 08:32:40|181142.5|181012.5|181156.5|181026.5|181156.5|181026.5|181139.8|181009.8|11
1732696370000|2024-11-27 08:32:50|181155.5|181025.5|181164.2|181034.2|181176|181046|181155.5|181025.5|16
1732696380000|2024-11-27 08:33:00|181159.3|181029.3|181177.9|181047.9|181178.4|181048.4|181153.1|181023.1|18
1732696390000|2024-11-27 08:33:10|181178.5|181048.5|181216|181086|181218.4|181088.4|181178.5|181048.5|21
1732696400000|2024-11-27 08:33:20|181215.5|181085.5|181215.5|181085.5|181216.3|181086.3|181215.2|181085.2|5
1732696410000|2024-11-27 08:33:30|181218.3|181088.3|181208.5|181078.5|181219.8|181089.8|181198.6|181068.6|13
1732696420000|2024-11-27 08:33:40|181208.3|181078.3|181212.8|181082.8|181214.1|181084.1|181200|181070|11
1732696430000|2024-11-27 08:33:50|181214.3|181084.3|181227.5|181097.5|181228.6|181098.6|181214.3|181084.3|10
1732696440000|2024-11-27 08:34:00|181226.2|181096.2|181223.1|181093.1|181227.5|181097.5|181223.1|181093.1|7
1732696450000|2024-11-27 08:34:10|181216.7|181086.7|181210.3|181080.3|181216.7|181086.7|181204.2|181074.2|11
1732696460000|2024-11-27 08:34:20|181208.7|181078.7|181204.5|181074.5|181208.7|181078.7|181201.8|181071.8|9
1732696470000|2024-11-27 08:34:30|181206.1|181076.1|181189.8|181059.8|181208.8|181078.8|181180.5|181050.5|14
1732696480000|2024-11-27 08:34:40|181188.3|181058.3|181198.9|181068.9|181198.9|181068.9|181188.3|181058.3|9
1732696490000|2024-11-27 08:34:50|181199.5|181069.5|181201.9|181071.9|181206.2|181076.2|181199.5|181069.5|12
1732696500000|2024-11-27 08:35:00|181201.6|181071.6|181218.1|181088.1|181219.9|181089.9|181201.6|181071.6|10
1732696510000|2024-11-27 08:35:10|181219.6|181089.6|181222.4|181092.4|181222.4|181092.4|181217.1|181087.1|9
1732696520000|2024-11-27 08:35:20|181224.4|181094.4|181243.5|181113.5|181249.2|181119.2|181224.4|181094.4|13
1732696530000|2024-11-27 08:35:30|181240.8|181110.8|181226.2|181096.2|181240.8|181110.8|181226.2|181096.2|8
1732696540000|2024-11-27 08:35:40|181224.9|181094.9|181205.8|181075.8|181224.9|181094.9|181204.5|181074.5|11
1732696550000|2024-11-27 08:35:50|181201.8|181071.8|181202.8|181072.8|181202.8|181072.8|181201|181071|7
1732696560000|2024-11-27 08:36:00|181201.8|181071.8|181193.4|181063.4|181201.8|181071.8|181184.5|181054.5|11
1732696570000|2024-11-27 08:36:10|181194.1|181064.1|181212.2|181082.2|181214.2|181084.2|181194.1|181064.1|10
1732696580000|2024-11-27 08:36:20|181209.9|181079.9|181180.3|181050.3|181209.9|181079.9|181180.3|181050.3|14
1732696590000|2024-11-27 08:36:30|181183|181053|181199.2|181069.2|181199.2|181069.2|181177.3|181047.3|11
1732696600000|2024-11-27 08:36:40|181200.8|181070.8|181217.6|181087.6|181217.6|181087.6|181200.8|181070.8|11
1732696610000|2024-11-27 08:36:50|181218.6|181088.6|181250.3|181120.3|181253.2|181123.2|181218.6|181088.6|14
1732696620000|2024-11-27 08:37:00|181252.3|181122.3|181225.5|181095.5|181252.3|181122.3|181222.5|181092.5|11
1732696630000|2024-11-27 08:37:10|181224.2|181094.2|181211.7|181081.7|181224.2|181094.2|181205.4|181075.4|13
1732696640000|2024-11-27 08:37:20|181209.2|181079.2|181212.2|181082.2|181213.5|181083.5|181207.9|181077.9|11
1732696650000|2024-11-27 08:37:30|181217.1|181087.1|181213.4|181083.4|181222.4|181092.4|181211.5|181081.5|8
1732696660000|2024-11-27 08:37:40|181212.1|181082.1|181209.5|181079.5|181212.3|181082.3|181206|181076|11
1732696670000|2024-11-27 08:37:50|181209.7|181079.7|181208|181078|181210|181080|181207|181077|9
1732696680000|2024-11-27 08:38:00|181209|181079|181188.5|181058.5|181209|181079|181188.5|181058.5|10
1732696690000|2024-11-27 08:38:10|181194.9|181064.9|181189.6|181059.6|181194.9|181064.9|181187.4|181057.4|7
1732696700000|2024-11-27 08:38:20|181200.9|181070.9|181200.5|181070.5|181203.4|181073.4|181199.5|181069.5|6
1732696710000|2024-11-27 08:38:30|181201.7|181071.7|181220.5|181090.5|181221.1|181091.1|181201.7|181071.7|15
1732696720000|2024-11-27 08:38:40|181221.1|181091.1|181213.5|181083.5|181221.1|181091.1|181196.7|181066.7|15
1732696730000|2024-11-27 08:38:50|181215.6|181085.6|181222.1|181092.1|181222.1|181092.1|181214.8|181084.8|13
1732696740000|2024-11-27 08:39:00|181222.5|181092.5|181218.2|181088.2|181224.4|181094.4|181218.2|181088.2|12
1732696750000|2024-11-27 08:39:10|181218.9|181088.9|181224.3|181094.3|181225.7|181095.7|181218.4|181088.4|10
1732696760000|2024-11-27 08:39:20|181221.7|181091.7|181209.9|181079.9|181226.2|181096.2|181204.3|181074.3|14
1732696770000|2024-11-27 08:39:30|181214.8|181084.8|181230.4|181100.4|181231|181101|181214.8|181084.8|14
1732696780000|2024-11-27 08:39:40|181231|181101|181237.9|181107.9|181241.3|181111.3|181229.7|181099.7|12
1732696790000|2024-11-27 08:39:50|181238.5|181108.5|181225.7|181095.7|181239.8|181109.8|181225.7|181095.7|11
1732696800000|2024-11-27 08:40:00|181222.7|181092.7|181195.6|181065.6|181225.4|181095.4|181195.6|181065.6|12
1732696810000|2024-11-27 08:40:10|181193.6|181063.6|181187.4|181057.4|181193.9|181063.9|181187.2|181057.2|12
1732696820000|2024-11-27 08:40:20|181183.4|181053.4|181191.5|181061.5|181193.2|181063.2|181183.4|181053.4|14
1732696830000|2024-11-27 08:40:30|181192.9|181062.9|181214.8|181084.8|181216.4|181086.4|181192.9|181062.9|13
1732696840000|2024-11-27 08:40:40|181215.5|181085.5|181198.2|181068.2|181215.5|181085.5|181197.5|181067.5|12
1732696850000|2024-11-27 08:40:50|181199.8|181069.8|181200.2|181070.2|181200.8|181070.8|181196.4|181066.4|10
1732696860000|2024-11-27 08:41:00|181201.5|181071.5|181187.8|181057.8|181201.5|181071.5|181186.1|181056.1|14
1732696870000|2024-11-27 08:41:10|181187.1|181057.1|181187|181057|181192.9|181062.9|181182|181052|16
1732696880000|2024-11-27 08:41:20|181182.7|181052.7|181188.2|181058.2|181193.5|181063.5|181182.7|181052.7|13
1732696890000|2024-11-27 08:41:30|181190.1|181060.1|181198.4|181068.4|181210.4|181080.4|181190.1|181060.1|16
1732696900000|2024-11-27 08:41:40|181180.1|181050.1|181178|181048|181187.4|181057.4|181178|181048|12
1732696910000|2024-11-27 08:41:50|181183.6|181053.6|181178.3|181048.3|181188.2|181058.2|181178.3|181048.3|8
1732696920000|2024-11-27 08:42:00|181183.6|181053.6|181174.8|181044.8|181184.6|181054.6|181174.8|181044.8|5
1732696930000|2024-11-27 08:42:10|181171.9|181041.9|181069|180979|181171.9|181041.9|181066.7|180976.7|6
1732696940000|2024-11-27 08:42:20|181072.3|180982.3|181109.2|180979.2|181109.9|180997.2|181072.3|180977.9|10
1732696950000|2024-11-27 08:42:30|181108.9|180978.9|181124.3|180994.3|181124.6|180994.6|181108.9|180978.9|11
1732696960000|2024-11-27 08:42:40|181125|180995|181132.4|181002.4|181149.1|181019.1|181125|180995|16
1732696970000|2024-11-27 08:42:50|181130.4|181000.4|181130.6|181000.6|181132.4|181002.4|181126.6|180996.6|12
1732696980000|2024-11-27 08:43:00|181132.5|181002.5|181121.6|180991.6|181139.2|181009.2|181109.9|180979.9|13
1732696990000|2024-11-27 08:43:10|181122.9|180992.9|181120.1|180990.1|181122.9|180992.9|181112.7|180982.7|10
1732697000000|2024-11-27 08:43:20|181119.1|180989.1|181126.8|180996.8|181130.7|181000.7|181119.1|180989.1|9
1732697010000|2024-11-27 08:43:30|181129.4|180999.4|181156.1|181026.1|181159.2|181029.2|181129.4|180999.4|21
1732697020000|2024-11-27 08:43:40|181154|181024|181165.1|181035.1|181168.3|181038.3|181149.3|181019.3|11
1732697030000|2024-11-27 08:43:50|181165.4|181035.4|181167|181037|181167|181037|181154.6|181024.6|17
1732697040000|2024-11-27 08:44:00|181167.2|181037.2|181197.5|181067.5|181197.5|181067.5|181167.2|181037.2|16
1732697050000|2024-11-27 08:44:10|181197.1|181067.1|181188.4|181058.4|181205.6|181075.6|181188.4|181058.4|14
1732697060000|2024-11-27 08:44:20|181189.1|181059.1|181190.4|181060.4|181190.6|181060.6|181185.5|181055.5|9
1732697070000|2024-11-27 08:44:30|181189.6|181059.6|181184.9|181054.9|181189.6|181059.6|181184.9|181054.9|9
1732697080000|2024-11-27 08:44:40|181187.1|181057.1|181204.2|181074.2|181204.8|181074.8|181186.9|181056.9|12
1732697090000|2024-11-27 08:44:50|181201.8|181071.8|181186.9|181056.9|181204.1|181074.1|181186.7|181056.7|12
1732697100000|2024-11-27 08:45:00|181185.9|181055.9|181167.5|181037.5|181185.9|181055.9|181158.7|181028.7|22
1732697110000|2024-11-27 08:45:10|181170.9|181040.9|181163.9|181033.9|181175.5|181045.5|181163.9|181033.9|16
1732697120000|2024-11-27 08:45:20|181162.5|181032.5|181178|181048|181178.6|181048.6|181162.5|181032.5|8
1732697130000|2024-11-27 08:45:30|181179.8|181049.8|181196.3|181066.3|181196.3|181066.3|181176.6|181046.6|12
1732697140000|2024-11-27 08:45:40|181191.1|181061.1|181197.6|181067.6|181197.6|181067.6|181190.6|181060.6|13
1732697150000|2024-11-27 08:45:50|181194.6|181064.6|181193.9|181063.9|181196.9|181066.9|181193.3|181063.3|14
1732697160000|2024-11-27 08:46:00|181189.9|181059.9|181179.2|181049.2|181189.9|181059.9|181172.6|181042.6|12
1732697170000|2024-11-27 08:46:10|181178.5|181048.5|181178.2|181048.2|181179.2|181049.2|181176.9|181046.9|5
1732697180000|2024-11-27 08:46:20|181177.8|181047.8|181154.9|181024.9|181178.8|181048.8|181154.9|181024.9|11
1732697190000|2024-11-27 08:46:30|181152.6|181022.6|181158.2|181028.2|181158.2|181028.2|181150.9|181020.9|10
1732697200000|2024-11-27 08:46:40|181159.8|181029.8|181174.7|181044.7|181174.7|181044.7|181154.6|181024.6|13
1732697210000|2024-11-27 08:46:50|181177.4|181047.4|181177.9|181047.9|181179.3|181049.3|181173.2|181043.2|13
1732697220000|2024-11-27 08:47:00|181177.2|181047.2|181180.6|181050.6|181180.6|181050.6|181177.2|181047.2|7
1732697230000|2024-11-27 08:47:10|181179.3|181049.3|181164.5|181034.5|181179.3|181049.3|181164.5|181034.5|13
1732697240000|2024-11-27 08:47:20|181163|181033|181166.7|181036.7|181170.7|181040.7|181161.7|181031.7|10
1732697250000|2024-11-27 08:47:30|181164.5|181034.5|181181.6|181051.6|181181.9|181051.9|181161.9|181031.9|16
1732697260000|2024-11-27 08:47:40|181180.9|181050.9|181156.3|181026.3|181180.9|181050.9|181156.3|181026.3|10
1732697270000|2024-11-27 08:47:50|181155.6|181025.6|181156|181026|181157.3|181027.3|181155.6|181025.6|6
1732697280000|2024-11-27 08:48:00|181154.1|181024.1|181144.5|181014.5|181156.8|181026.8|181144.5|181014.5|11
1732697290000|2024-11-27 08:48:10|181127.3|180997.3|181116.9|180986.9|181127.3|180997.3|181115.6|180985.6|15
1732697300000|2024-11-27 08:48:20|181116.6|180986.6|181109.6|180979.6|181118.6|180988.6|181108|180978|11
1732697310000|2024-11-27 08:48:30|181111.5|180981.5|181070.3|180980.3|181117.4|180987.4|181070.3|180980.3|5
1732697340000|2024-11-27 08:49:00|181068.6|180978.6|181063.1|180933.1|181068.6|180978.6|181038.5|180933.1|3
1732697350000|2024-11-27 08:49:10|181064.7|180934.7|181071.1|180941.1|181071.1|180941.1|181064.7|180934.7|8
1732697360000|2024-11-27 08:49:20|181079.3|180949.3|181065.7|180935.7|181079.3|180949.3|181065.7|180935.7|5
1732697370000|2024-11-27 08:49:30|181068.1|180938.1|181079.3|180949.3|181079.3|180949.3|181066.4|180936.4|7
1732697390000|2024-11-27 08:49:50|181080.9|180950.9|181080.9|180950.9|181080.9|180950.9|181080.9|180950.9|1
1732697400000|2024-11-27 08:50:00|181079.2|180949.2|181066.1|180936.1|181079.2|180949.2|181066.1|180936.1|4
1732697410000|2024-11-27 08:50:10|181064.4|180934.4|181062.8|180932.8|181064.4|180934.4|181062.8|180932.8|2
1732697420000|2024-11-27 08:50:20|181064.4|180934.4|181071.4|180941.4|181071.4|180941.4|181064.4|180934.4|4
1732697430000|2024-11-27 08:50:30|181071.1|180941.1|181078.5|180948.5|181078.5|180948.5|181071.1|180941.1|4
1732697440000|2024-11-27 08:50:40|181080.2|180950.2|181082|180952|181082|180952|181080.2|180950.2|2
1732697450000|2024-11-27 08:50:50|181082.1|180952.1|181082.1|180952.1|181082.1|180952.1|181082.1|180952.1|1
1732697460000|2024-11-27 08:51:00|181083.7|180953.7|181082|180952|181083.7|180953.7|181082|180952|2
1732697470000|2024-11-27 08:51:10|181083.9|180953.9|181082.6|180952.6|181083.9|180953.9|181082.6|180952.6|2
1732697480000|2024-11-27 08:51:20|181084|180954|181084|180954|181084|180954|181084|180954|1
1732697490000|2024-11-27 08:51:30|181081.8|180951.8|181081.8|180951.8|181081.8|180951.8|181081.8|180951.8|1
1732697500000|2024-11-27 08:51:40|181083.6|180953.6|181191.1|181061.1|181198.5|181068.5|181083.6|180953.6|14
1732697510000|2024-11-27 08:51:50|181179.7|181049.7|181197.8|181067.8|181197.8|181067.8|181179.3|181049.3|9
1732697520000|2024-11-27 08:52:00|181199.5|181069.5|181216.6|181086.6|181216.6|181086.6|181199.5|181069.5|12
1732697530000|2024-11-27 08:52:10|181217|181087|181218.2|181088.2|181218.2|181088.2|181216.6|181086.6|7
1732697540000|2024-11-27 08:52:20|181225.8|181095.8|181257.3|181127.3|181257.3|181127.3|181223.7|181093.7|18
1732697550000|2024-11-27 08:52:30|181257|181127|181225.2|181095.2|181257|181127|181225.2|181095.2|12
1732697560000|2024-11-27 08:52:40|181223.8|181093.8|181208.9|181078.9|181223.8|181093.8|181205.1|181075.1|16
1732697570000|2024-11-27 08:52:50|181208.5|181078.5|181203.9|181073.9|181220.9|181090.9|181203.9|181073.9|11
1732697580000|2024-11-27 08:53:00|181205.8|181075.8|181197.3|181067.3|181214.2|181084.2|181197.3|181067.3|11
1732697590000|2024-11-27 08:53:10|181196.3|181066.3|181197.3|181067.3|181197.3|181067.3|181196|181066|3
1732697600000|2024-11-27 08:53:20|181195.7|181065.7|181178.5|181048.5|181195.7|181065.7|181176.3|181046.3|15
1732697610000|2024-11-27 08:53:30|181181|181051|181157|181027|181181|181051|181157|181027|10
1732697620000|2024-11-27 08:53:40|181156.3|181026.3|181174.5|181044.5|181174.8|181044.8|181156.3|181026.3|11
1732697630000|2024-11-27 08:53:50|181179.4|181049.4|181198.1|181068.1|181198.1|181068.1|181179.4|181049.4|10
1732697640000|2024-11-27 08:54:00|181195.8|181065.8|181195.2|181065.2|181200.2|181070.2|181184.5|181054.5|15
1732697650000|2024-11-27 08:54:10|181198.7|181068.7|181220.7|181090.7|181221.7|181091.7|181198.7|181068.7|10
1732697660000|2024-11-27 08:54:20|181221.7|181091.7|181233.1|181103.1|181234.7|181104.7|181221.7|181091.7|10
1732697670000|2024-11-27 08:54:30|181233.4|181103.4|181221.8|181091.8|181233.4|181103.4|181221.8|181091.8|11
1732697680000|2024-11-27 08:54:40|181222.2|181092.2|181226.2|181096.2|181230.9|181100.9|181222.2|181092.2|9
1732697690000|2024-11-27 08:54:50|181227.9|181097.9|181195.9|181065.9|181230.8|181100.8|181190.8|181060.8|9
1732697700000|2024-11-27 08:55:00|181194.9|181064.9|181237.4|181107.4|181239.1|181109.1|181194.9|181064.9|11
1732697710000|2024-11-27 08:55:10|181242.4|181112.4|181262.5|181132.5|181262.5|181132.5|181233.2|181103.2|15
1732697720000|2024-11-27 08:55:20|181262.2|181132.2|181278.1|181148.1|181279.1|181149.1|181261.5|181131.5|12
1732697730000|2024-11-27 08:55:30|181282.8|181152.8|181284.3|181154.3|181284.3|181154.3|181279.3|181149.3|12
1732697740000|2024-11-27 08:55:40|181284.6|181154.6|181287.5|181157.5|181290.7|181160.7|181279|181149|11
1732697750000|2024-11-27 08:55:50|181286|181156|181313.8|181183.8|181317.5|181187.5|181286|181156|14
1732697760000|2024-11-27 08:56:00|181318.6|181188.6|181306|181176|181318.6|181188.6|181303|181173|11
1732697770000|2024-11-27 08:56:10|181305.3|181175.3|181310.1|181180.1|181310.4|181180.4|181303.7|181173.7|12
1732697780000|2024-11-27 08:56:20|181312.4|181182.4|181306.1|181176.1|181318.4|181188.4|181304.1|181174.1|15
1732697790000|2024-11-27 08:56:30|181305.5|181175.5|181321.7|181191.7|181321.7|181191.7|181305.5|181175.5|17
1732697800000|2024-11-27 08:56:40|181324.3|181194.3|181344.9|181214.9|181344.9|181214.9|181324.3|181194.3|8
1732697810000|2024-11-27 08:56:50|181347.1|181217.1|181347.2|181217.2|181348.8|181218.8|181344.1|181214.1|11
1732697820000|2024-11-27 08:57:00|181347.6|181217.6|181354.4|181224.4|181354.4|181224.4|181340.8|181210.8|13
1732697830000|2024-11-27 08:57:10|181351.6|181221.6|181344|181214|181351.6|181221.6|181341.3|181211.3|12
1732697840000|2024-11-27 08:57:20|181348.5|181218.5|181357.2|181227.2|181433|181228.2|181348.5|181168|15
1732697850000|2024-11-27 08:57:30|181354.9|181224.9|181356.9|181226.9|181360.9|181230.9|181354.9|181224.9|9
1732697860000|2024-11-27 08:57:40|181357.9|181227.9|181358.2|181228.2|181363.5|181233.5|181356.9|181226.9|9
1732697870000|2024-11-27 08:57:50|181357.5|181227.5|181357.1|181227.1|181358.7|181228.7|181355.1|181225.1|9
1732697880000|2024-11-27 08:58:00|181358.8|181228.8|181351.1|181221.1|181358.8|181228.8|181351.1|181221.1|8
1732697890000|2024-11-27 08:58:10|181349.4|181219.4|181341.8|181211.8|181350.4|181220.4|181341.7|181211.7|12
1732697900000|2024-11-27 08:58:20|181341.7|181211.7|181329.9|181199.9|181341.7|181211.7|181329.6|181199.6|8
1732697910000|2024-11-27 08:58:30|181329.6|181199.6|181320.4|181190.4|181330.9|181200.9|181319.8|181189.8|13
1732697920000|2024-11-27 08:58:40|181318.8|181188.8|181364|181136|181364|181189.1|181316.7|181136|11
1732697930000|2024-11-27 08:58:50|181361.7|181134.7|181319.6|181189.6|181361.7|181189.6|181316.7|181134.7|9
1732697940000|2024-11-27 08:59:00|181318.6|181188.6|181313.6|181183.6|181318.6|181188.6|181313|181183|6
1732697950000|2024-11-27 08:59:10|181310.2|181180.2|181301.7|181171.7|181310.2|181180.2|181300.2|181170.2|3
1732697960000|2024-11-27 08:59:20|181290.1|181200.1|181288.6|181198.6|181290.4|181200.4|181288.6|181198.6|4
1732697970000|2024-11-27 08:59:30|181278.4|181188.4|181278.4|181188.4|181278.4|181188.4|181278.4|181188.4|1
1732697990000|2024-11-27 08:59:50|181277.1|181187.1|181268.8|181178.8|181277.1|181187.1|181268.8|181178.8|2
1732698000000|2024-11-27 09:00:00|181267.2|181177.2|181332.2|181202.2|181332.7|181213.7|181267.2|181177.2|13
1732698010000|2024-11-27 09:00:10|181332.4|181202.4|181330|181200|181332.4|181202.4|181320.1|181190.1|13
1732698020000|2024-11-27 09:00:20|181330.5|181200.5|181333.4|181203.4|181333.4|181203.4|181330.5|181200.5|3
1732698030000|2024-11-27 09:00:30|181336.5|181206.5|181354.1|181224.1|181354.1|181224.1|181335.9|181205.9|13
1732698040000|2024-11-27 09:00:40|181354.6|181224.6|181353.4|181223.4|181357.8|181227.8|181353.2|181223.2|10
1732698050000|2024-11-27 09:00:50|181353.2|181223.2|181354.4|181224.4|181354.4|181224.4|181353.2|181223.2|7
1732698060000|2024-11-27 09:01:00|181353.2|181223.2|181353.5|181223.5|181353.5|181223.5|181338.7|181208.7|10
1732698070000|2024-11-27 09:01:10|181353.3|181223.3|181365.1|181235.1|181365.1|181235.1|181353.3|181223.3|4
1732698080000|2024-11-27 09:01:20|181367.7|181237.7|181367.7|181237.7|181367.7|181237.7|181367.7|181237.7|1
1732698090000|2024-11-27 09:01:30|181370.1|181240.1|181372.5|181242.5|181373|181243|181370.1|181240.1|4
1732698100000|2024-11-27 09:01:40|181369.5|181239.5|181371|181241|181372|181242|181369.5|181239.5|4
1732698110000|2024-11-27 09:01:50|181372|181242|181365.5|181235.5|181372|181242|181365.5|181235.5|3
1732698130000|2024-11-27 09:02:10|181365.8|181235.8|181362.7|181232.7|181368.1|181238.1|181362.7|181232.7|5
1732698140000|2024-11-27 09:02:20|181360|181230|181358.3|181228.3|181360|181230|181358.3|181228.3|5
1732698150000|2024-11-27 09:02:30|181359|181229|181350.8|181220.8|181359|181229|181350.8|181220.8|3
1732698160000|2024-11-27 09:02:40|181355|181225|181349.4|181219.4|181355|181225|181349.4|181219.4|3
1732698170000|2024-11-27 09:02:50|181347.7|181217.7|181347.7|181217.7|181347.7|181217.7|181347.7|181217.7|1
1732698180000|2024-11-27 09:03:00|181347|181217|181347|181217|181347.3|181217.3|181347|181217|5
1732698190000|2024-11-27 09:03:10|181344.7|181214.7|181288.7|181158.7|181344.7|181214.7|181272|181156.2|6
1732698200000|2024-11-27 09:03:20|181286.2|181156.2|181284.8|181154.8|181286.2|181156.2|181284.7|181154.7|5
1732698210000|2024-11-27 09:03:30|181283.2|181153.2|181281.2|181151.2|181283.2|181153.2|181281.2|181151.2|7
1732698220000|2024-11-27 09:03:40|181282.5|181152.5|181281.2|181151.2|181282.5|181152.5|181281.2|181151.2|2
1732698230000|2024-11-27 09:03:50|181281.1|181151.1|181283.8|181153.8|181283.8|181153.8|181281.1|181151.1|4
1732698240000|2024-11-27 09:04:00|181284.1|181154.1|181282.5|181152.5|181284.1|181154.1|181282.5|181152.5|3
1732698250000|2024-11-27 09:04:10|181282.8|181152.8|181282.8|181152.8|181283.8|181153.8|181282.8|181152.8|3
1732698260000|2024-11-27 09:04:20|181282.1|181152.1|181280.9|181150.9|181282.2|181152.2|181280.5|181150.5|6
1732698270000|2024-11-27 09:04:30|181281.5|181151.5|181286.8|181156.8|181287.5|181157.5|181281.5|181151.5|5
1732698280000|2024-11-27 09:04:40|181286.5|181156.5|181326.9|181196.9|181327.2|181197.2|181286.5|181156.5|14
1732698290000|2024-11-27 09:04:50|181326.7|181196.7|181328.4|181198.4|181328.9|181198.9|181326.7|181196.7|5
1732698300000|2024-11-27 09:05:00|181324.3|181194.3|181330.6|181200.6|181331.3|181201.3|181323.5|181193.5|12
1732698310000|2024-11-27 09:05:10|181331.3|181201.3|181330|181200|181331.3|181201.3|181330|181200|5
1732698320000|2024-11-27 09:05:20|181328.6|181198.6|181343.3|181213.3|181347.2|181217.2|181320.6|181190.6|17
1732698330000|2024-11-27 09:05:30|181343|181213|181338.7|181208.7|181343.5|181213.5|181338.2|181208.2|11
1732698340000|2024-11-27 09:05:40|181335.2|181205.2|181338.9|181208.9|181339.9|181209.9|181335.2|181205.2|10
1732698350000|2024-11-27 09:05:50|181338.7|181208.7|181340.1|181210.1|181341.8|181211.8|181338.7|181208.7|8
1732698360000|2024-11-27 09:06:00|181340.8|181210.8|181337.8|181207.8|181342.3|181212.3|181337.8|181207.8|7
1732698370000|2024-11-27 09:06:10|181337.6|181207.6|181337.5|181207.5|181338|181208|181335.8|181205.8|9
1732698380000|2024-11-27 09:06:20|181337.3|181207.3|181337.8|181207.8|181338.3|181208.3|181336.5|181206.5|4
1732698390000|2024-11-27 09:06:30|181338.3|181208.3|181335.6|181205.6|181340.8|181210.8|181335.6|181205.6|9
1732698400000|2024-11-27 09:06:40|181313.1|181183.1|181311.6|181181.6|181313.1|181183.1|181310.4|181180.4|4
1732698410000|2024-11-27 09:06:50|181310.6|181180.6|181330.5|181200.5|181332.5|181202.5|181310.6|181180.6|14
1732698420000|2024-11-27 09:07:00|181330.7|181200.7|181339.2|181209.2|181345.7|181215.7|181323.6|181193.6|15
1732698430000|2024-11-27 09:07:10|181338.9|181208.9|181350.6|181220.6|181353.1|181223.1|181338.9|181208.9|15
1732698440000|2024-11-27 09:07:20|181351.4|181221.4|181349.1|181219.1|181351.4|181221.4|181349.1|181219.1|7
1732698450000|2024-11-27 09:07:30|181350.1|181220.1|181358.6|181228.6|181358.6|181228.6|181350|181220|16
1732698460000|2024-11-27 09:07:40|181357.4|181227.4|181353.1|181223.1|181357.4|181227.4|181352.2|181222.2|10
1732698470000|2024-11-27 09:07:50|181353.6|181223.6|181294.4|181164.4|181362.9|181232.9|181294.4|181164.4|11
1732698480000|2024-11-27 09:08:00|181292.4|181162.4|181300.9|181170.9|181300.9|181170.9|181292.4|181162.4|8
1732698490000|2024-11-27 09:08:10|181300.4|181170.4|181298.5|181168.5|181304.4|181174.4|181297.5|181167.5|13
1732698500000|2024-11-27 09:08:20|181297.5|181167.5|181303.4|181173.4|181303.4|181173.4|181297.5|181167.5|8
1732698510000|2024-11-27 09:08:30|181304.1|181174.1|181300.2|181170.2|181304.1|181174.1|181291.2|181161.2|12
1732698520000|2024-11-27 09:08:40|181300.5|181170.5|181311.4|181181.4|181311.8|181181.8|181299.2|181169.2|7
1732698530000|2024-11-27 09:08:50|181320.7|181190.7|181307.7|181177.7|181321.9|181191.9|181305.7|181175.7|10
1732698540000|2024-11-27 09:09:00|181306.4|181176.4|181326.4|181196.4|181326.4|181196.4|181306.4|181176.4|13
1732698550000|2024-11-27 09:09:10|181320.7|181190.7|181307.5|181177.5|181320.7|181190.7|181303.5|181173.5|12
1732698560000|2024-11-27 09:09:20|181305.6|181175.6|181292.7|181162.7|181305.6|181175.6|181292.7|181162.7|13
1732698570000|2024-11-27 09:09:30|181294.1|181164.1|181291.3|181161.3|181294.1|181164.1|181289|181159|11
1732698580000|2024-11-27 09:09:40|181289.7|181159.7|181292.4|181162.4|181292.4|181162.4|181289|181159|10
1732698590000|2024-11-27 09:09:50|181298.2|181168.2|181326.8|181196.8|181327.1|181197.1|181298.2|181168.2|16
1732698600000|2024-11-27 09:10:00|181327.1|181197.1|181334.2|181204.2|181334.2|181204.2|181322.3|181192.3|13
1732698610000|2024-11-27 09:10:10|181333.8|181203.8|181333.3|181203.3|181345.2|181215.2|181333|181203|11
1732698620000|2024-11-27 09:10:20|181331.8|181201.8|181308|181178|181331.8|181201.8|181301.2|181171.2|16
1732698630000|2024-11-27 09:10:30|181306.2|181176.2|181306.8|181176.8|181309.7|181179.7|181294.5|181164.5|14
1732698640000|2024-11-27 09:10:40|181307.3|181177.3|181330.6|181200.6|181330.6|181200.6|181307.1|181177.1|7
1732698650000|2024-11-27 09:10:50|181327.7|181197.7|181329.2|181199.2|181331.2|181201.2|181327.7|181197.7|9
1732698660000|2024-11-27 09:11:00|181329|181199|181305.9|181175.9|181329.2|181199.2|181305.9|181175.9|12
1732698670000|2024-11-27 09:11:10|181304.9|181174.9|181295.2|181165.2|181305.4|181175.4|181290.8|181160.8|13
1732698680000|2024-11-27 09:11:20|181301.1|181171.1|181311.6|181181.6|181314.9|181184.9|181300.6|181170.6|10
1732698690000|2024-11-27 09:11:30|181314.6|181184.6|181311.7|181181.7|181325.1|181195.1|181311.7|181181.7|10
1732698700000|2024-11-27 09:11:40|181311.2|181181.2|181308.1|181178.1|181315.4|181185.4|181308.1|181178.1|11
1732698710000|2024-11-27 09:11:50|181305.5|181175.5|181296.2|181166.2|181308.5|181178.5|181294.8|181164.8|12
1732698720000|2024-11-27 09:12:00|181296|181166|181288.6|181158.6|181296|181166|181288.3|181158.3|11
1732698730000|2024-11-27 09:12:10|181287.7|181157.7|181276.2|181146.2|181288.1|181158.1|181276.2|181146.2|6
1732698740000|2024-11-27 09:12:20|181274.7|181144.7|181276.1|181146.1|181276.1|181146.1|181274.7|181144.7|2
1732698750000|2024-11-27 09:12:30|181273.3|181143.3|181220.4|181130.4|181273.3|181144.4|181219.4|181129.4|5
1732698760000|2024-11-27 09:12:40|181212.1|181122.1|181210.8|181120.8|181212.1|181122.1|181210.8|181120.8|2
1732698770000|2024-11-27 09:12:50|181212.8|181122.8|181251.3|181121.3|181265.9|181155.9|181212.8|181121.3|7
1732698780000|2024-11-27 09:13:00|181252.9|181122.9|181277.4|181147.4|181277.4|181147.4|181248.4|181118.4|9
1732698790000|2024-11-27 09:13:10|181243.3|181153.3|181245.6|181155.6|181245.6|181155.6|181243.3|181153.3|2
1732698800000|2024-11-27 09:13:20|181243.6|181153.6|181240.8|181150.8|181243.6|181153.6|181233.1|181143.1|7
1732698810000|2024-11-27 09:13:30|181242.5|181152.5|181263.5|181133.5|181264.8|181154.8|181242.5|181133.5|10
1732698820000|2024-11-27 09:13:40|181263.1|181133.1|181264.8|181134.8|181264.8|181134.8|181263.1|181133.1|3
1732698830000|2024-11-27 09:13:50|181231.3|181141.3|181231.3|181141.3|181231.3|181141.3|181231.3|181141.3|1
1732698840000|2024-11-27 09:14:00|181229.5|181139.5|181219.7|181129.7|181229.5|181139.5|181219.7|181129.7|4
1732698850000|2024-11-27 09:14:10|181219.4|181129.4|181188.8|181098.8|181219.4|181129.4|181185.4|181095.4|13
1732698860000|2024-11-27 09:14:20|181189.1|181099.1|181201.3|181111.3|181201.3|181111.3|181188.4|181098.4|6
1732698870000|2024-11-27 09:14:30|181198.2|181108.2|181199.6|181109.6|181201.4|181111.4|181196.8|181106.8|7
1732698880000|2024-11-27 09:14:40|181197.9|181107.9|181199.5|181109.5|181199.5|181109.5|181197.3|181107.3|6
1732698890000|2024-11-27 09:14:50|181202|181112|181233.1|181103.1|181233.2|181112|181202|181099|11
1732698900000|2024-11-27 09:15:00|181232.1|181102.1|181227.4|181097.4|181233.1|181103.1|181227.4|181097.4|12
1732698910000|2024-11-27 09:15:10|181228.1|181098.1|181229.1|181099.1|181229.1|181099.1|181227.1|181097.1|3
1732698920000|2024-11-27 09:15:20|181223.2|181093.2|181215.7|181085.7|181223.2|181093.2|181215.7|181085.7|7
1732698930000|2024-11-27 09:15:30|181216.4|181086.4|181215.4|181085.4|181216.4|181086.4|181215.4|181085.4|6
1732698940000|2024-11-27 09:15:40|181214.7|181084.7|181213.2|181083.2|181214.7|181084.7|181212.6|181082.6|8
1732698950000|2024-11-27 09:15:50|181211.9|181081.9|181217.7|181087.7|181218.1|181088.1|181211.9|181081.9|10
1732698960000|2024-11-27 09:16:00|181218.4|181088.4|181227|181097|181227|181097|181214.5|181084.5|8
1732698970000|2024-11-27 09:16:10|181230.3|181100.3|181230.8|181100.8|181233.6|181103.6|181230.1|181100.1|12
1732698980000|2024-11-27 09:16:20|181219.9|181089.9|181226.6|181096.6|181227.6|181097.6|181218.1|181088.1|7
1732698990000|2024-11-27 09:16:30|181226.9|181096.9|181229.9|181099.9|181230.3|181100.3|181226.9|181096.9|6
1732699000000|2024-11-27 09:16:40|181229.3|181099.3|181229.9|181099.9|181229.9|181099.9|181229.3|181099.3|2
1732699010000|2024-11-27 09:16:50|181229.6|181099.6|181229.6|181099.6|181230.9|181100.9|181229.3|181099.3|5
1732699020000|2024-11-27 09:17:00|181226.3|181096.3|181215|181085|181226.6|181096.6|181215|181085|10
1732699030000|2024-11-27 09:17:10|181215.7|181085.7|181216|181086|181216|181086|181215.4|181085.4|3
1732699040000|2024-11-27 09:17:20|181215.4|181085.4|181215|181085|181215.4|181085.4|181215|181085|4
1732699050000|2024-11-27 09:17:30|181214.7|181084.7|181214.7|181084.7|181216|181086|181213|181083|8
1732699060000|2024-11-27 09:17:40|181215.1|181085.1|181158.3|181028.3|181215.1|181085.1|181131.6|181016.3|14
1732699070000|2024-11-27 09:17:50|181160.2|181030.2|181157.9|181027.9|181163.1|181033.1|181150.4|181020.4|16
1732699080000|2024-11-27 09:18:00|181159.9|181029.9|181153.8|181023.8|181159.9|181029.9|181151.2|181021.2|9
1732699090000|2024-11-27 09:18:10|181152.1|181022.1|181161.1|181031.1|181161.8|181031.8|181152.1|181022.1|10
1732699100000|2024-11-27 09:18:20|181173.4|181043.4|181171.3|181041.3|181182.1|181052.1|181171.3|181041.3|13
1732699110000|2024-11-27 09:18:30|181175.7|181045.7|181166|181036|181175.7|181045.7|181157.5|181027.5|8
1732699120000|2024-11-27 09:18:40|181165.6|181035.6|181177|181047|181177|181047|181157.8|181027.8|11
1732699130000|2024-11-27 09:18:50|181178.8|181048.8|181204.4|181074.4|181208.5|181078.5|181178.8|181048.8|16
1732699140000|2024-11-27 09:19:00|181204.8|181074.8|181251.5|181121.5|181251.5|181121.5|181204.8|181074.8|16
1732699150000|2024-11-27 09:19:10|181247.9|181117.9|181256.3|181126.3|181256.9|181126.9|181246.7|181116.7|10
1732699160000|2024-11-27 09:19:20|181257.9|181127.9|181276.2|181146.2|181276.9|181146.9|181257.9|181127.9|11
1732699170000|2024-11-27 09:19:30|181276.9|181146.9|181276.2|181146.2|181277.5|181147.5|181276.2|181146.2|4
1732699180000|2024-11-27 09:19:40|181274.8|181144.8|181249.2|181119.2|181274.8|181144.8|181249.1|181119.1|13
1732699190000|2024-11-27 09:19:50|181251.9|181121.9|181248.9|181118.9|181251.9|181121.9|181239.4|181109.4|14
1732699200000|2024-11-27 09:20:00|181249.9|181119.9|181255.5|181125.5|181255.5|181125.5|181249.2|181119.2|6
1732699210000|2024-11-27 09:20:10|181254.8|181124.8|181254.2|181124.2|181254.8|181124.8|181253.5|181123.5|5
1732699220000|2024-11-27 09:20:20|181253.5|181123.5|181250.1|181120.1|181253.5|181123.5|181241.5|181111.5|11
1732699230000|2024-11-27 09:20:30|181251.7|181121.7|181253.4|181123.4|181254.8|181124.8|181251.7|181121.7|7
1732699240000|2024-11-27 09:20:40|181255.1|181125.1|181288|181158|181288|181158|181254.4|181124.4|13
1732699250000|2024-11-27 09:20:50|181286.7|181156.7|181301|181171|181301.7|181171.7|181286.7|181156.7|13
1732699260000|2024-11-27 09:21:00|181303.3|181173.3|181311|181181|181311|181181|181302.3|181172.3|10
1732699270000|2024-11-27 09:21:10|181311.1|181181.1|181307.7|181177.7|181311.1|181181.1|181303.4|181173.4|13
1732699280000|2024-11-27 09:21:20|181308|181178|181310.4|181180.4|181310.7|181180.7|181308|181178|6
1732699290000|2024-11-27 09:21:30|181310.1|181180.1|181296.3|181166.3|181312.3|181182.3|181290|181160|16
1732699300000|2024-11-27 09:21:40|181295.3|181165.3|181284.7|181154.7|181295.3|181165.3|181281.7|181151.7|14
1732699310000|2024-11-27 09:21:50|181282|181152|181280.8|181150.8|181282.8|181152.8|181280.5|181150.5|5
1732699320000|2024-11-27 09:22:00|181283.2|181153.2|181260.5|181130.5|181283.2|181153.2|181255|181125|12
1732699330000|2024-11-27 09:22:10|181263|181133|181264.6|181134.6|181264.6|181134.6|181262.5|181132.5|7
1732699340000|2024-11-27 09:22:20|181258.5|181128.5|181260.2|181130.2|181261.7|181131.7|181253.1|181123.1|8
1732699350000|2024-11-27 09:22:30|181257.7|181127.7|181244.9|181114.9|181257.7|181127.7|181240.5|181110.5|13
1732699360000|2024-11-27 09:22:40|181244.6|181114.6|181244.5|181114.5|181248.2|181118.2|181240.5|181110.5|12
1732699370000|2024-11-27 09:22:50|181243.8|181113.8|181246.3|181116.3|181246.9|181116.9|181243.8|181113.8|10
1732699380000|2024-11-27 09:23:00|181245.9|181115.9|181251.3|181121.3|181252|181122|181245.9|181115.9|10
1732699390000|2024-11-27 09:23:10|181252.9|181122.9|181275.8|181145.8|181277.1|181147.1|181252.9|181122.9|10
1732699400000|2024-11-27 09:23:20|181275.5|181145.5|181277.8|181147.8|181280.5|181150.5|181275.5|181145.5|7
1732699410000|2024-11-27 09:23:30|181277.1|181147.1|181285.7|181155.7|181285.7|181155.7|181277.1|181147.1|8
1732699420000|2024-11-27 09:23:40|181285.3|181155.3|181286.9|181156.9|181288.6|181158.6|181285.3|181155.3|6
1732699430000|2024-11-27 09:23:50|181287.2|181157.2|181276.8|181146.8|181287.6|181157.6|181273.1|181143.1|14
1732699440000|2024-11-27 09:24:00|181277.1|181147.1|181282.5|181152.5|181285.8|181155.8|181277.1|181147.1|12
1732699450000|2024-11-27 09:24:10|181288.2|181158.2|181281.6|181151.6|181288.2|181158.2|181280.9|181150.9|15
1732699460000|2024-11-27 09:24:20|181279.6|181149.6|181263.5|181133.5|181279.9|181149.9|181260.8|181130.8|15
1732699470000|2024-11-27 09:24:30|181269.2|181139.2|181263.4|181133.4|181274.2|181144.2|181261.9|181131.9|12
1732699480000|2024-11-27 09:24:40|181265.7|181135.7|181280.3|181150.3|181280.3|181150.3|181265.7|181135.7|11
1732699490000|2024-11-27 09:24:50|181281.6|181151.6|181287.4|181157.4|181291.1|181161.1|181281.6|181151.6|15
1732699500000|2024-11-27 09:25:00|181286.8|181156.8|181295.6|181165.6|181300.3|181170.3|181285.6|181155.6|13
1732699510000|2024-11-27 09:25:10|181297.9|181167.9|181295.4|181165.4|181297.9|181167.9|181290.6|181160.6|6
1732699520000|2024-11-27 09:25:20|181295.1|181165.1|181295.6|181165.6|181302.9|181172.9|181293.6|181163.6|10
1732699530000|2024-11-27 09:25:30|181295.1|181165.1|181295.1|181165.1|181297.8|181167.8|181286.9|181156.9|20
1732699540000|2024-11-27 09:25:40|181297.1|181167.1|181286.8|181156.8|181299.5|181169.5|181286.1|181156.1|23
1732699550000|2024-11-27 09:25:50|181296.5|181166.5|181277.4|181147.4|181296.5|181166.5|181274.8|181144.8|8
1732699560000|2024-11-27 09:26:00|181277.5|181147.5|181297.8|181167.8|181297.8|181167.8|181277.5|181147.5|4
1732699570000|2024-11-27 09:26:10|181298.3|181168.3|181292.8|181162.8|181298.3|181168.3|181292.5|181162.5|6
1732699580000|2024-11-27 09:26:20|181293|181163|181288.5|181158.5|181298.5|181168.5|181276.5|181146.5|12
1732699590000|2024-11-27 09:26:30|181287.7|181157.7|181327.2|181197.2|181327.2|181197.2|181287.7|181157.7|12
1732699600000|2024-11-27 09:26:40|181326.2|181196.2|181316.8|181186.8|181326.2|181196.2|181316.8|181186.8|10
1732699610000|2024-11-27 09:26:50|181317.8|181187.8|181322.2|181192.2|181323.6|181193.6|181317.8|181187.8|8
1732699620000|2024-11-27 09:27:00|181322.6|181192.6|181322.6|181192.6|181322.6|181192.6|181321.9|181191.9|4
1732699630000|2024-11-27 09:27:10|181322.2|181192.2|181322.5|181192.5|181322.6|181192.6|181322.2|181192.2|3
1732699640000|2024-11-27 09:27:20|181322.2|181192.2|181321.9|181191.9|181323.2|181193.2|181319.9|181189.9|11
1732699650000|2024-11-27 09:27:30|181322.2|181192.2|181322.5|181192.5|181322.9|181192.9|181322.2|181192.2|3
1732699660000|2024-11-27 09:27:40|181321.9|181191.9|181321.5|181191.5|181322.9|181192.9|181321.5|181191.5|4
1732699670000|2024-11-27 09:27:50|181321.9|181191.9|181315.1|181185.1|181321.9|181191.9|181315.1|181185.1|5
1732699680000|2024-11-27 09:28:00|181316.8|181186.8|181318.8|181188.8|181318.8|181188.8|181316.8|181186.8|2
1732699690000|2024-11-27 09:28:10|181319.2|181189.2|181318.8|181188.8|181319.2|181189.2|181318.8|181188.8|2
1732699700000|2024-11-27 09:28:20|181318.5|181188.5|181317.2|181187.2|181319.5|181189.5|181317.2|181187.2|4
1732699710000|2024-11-27 09:28:30|181319.2|181189.2|181319.9|181189.9|181328.2|181198.2|181319.2|181189.2|9
1732699720000|2024-11-27 09:28:40|181318.6|181188.6|181318.3|181188.3|181318.6|181188.6|181317.6|181187.6|4
1732699730000|2024-11-27 09:28:50|181319.6|181189.6|181336.6|181206.6|181336.6|181206.6|181316.9|181186.9|21
1732699740000|2024-11-27 09:29:00|181333.9|181203.9|181326.6|181196.6|181337.6|181207.6|181326.6|181196.6|14
1732699750000|2024-11-27 09:29:10|181328.2|181198.2|181319.2|181189.2|181328.2|181198.2|181319.2|181189.2|12
1732699760000|2024-11-27 09:29:20|181321.6|181191.6|181330.5|181200.5|181330.5|181200.5|181320.2|181190.2|8
1732699770000|2024-11-27 09:29:30|181326.9|181196.9|181323.9|181193.9|181334.6|181204.6|181320.2|181190.2|17
1732699780000|2024-11-27 09:29:40|181321.6|181191.6|181320.6|181190.6|181330.6|181200.6|181316.6|181186.6|7
1732699800000|2024-11-27 09:30:00|181322.5|181192.5|181341.6|181211.6|181346.2|181216.2|181322.5|181192.5|8
1732699810000|2024-11-27 09:30:10|181339.2|181209.2|181339.9|181209.9|181341.6|181211.6|181330.2|181200.2|9
1732699820000|2024-11-27 09:30:20|181336.6|181206.6|181340.1|181210.1|181347.9|181217.9|181335.6|181205.6|10
1732699830000|2024-11-27 09:30:30|181344.6|181214.6|181351.8|181221.8|181357.4|181227.4|181342.1|181212.1|9
1732699840000|2024-11-27 09:30:40|181358.1|181228.1|181351.8|181221.8|181358.1|181228.1|181351.8|181221.8|3
1732699850000|2024-11-27 09:30:50|181350.1|181220.1|181350.2|181220.2|181351.8|181221.8|181350.1|181220.1|4
1732699860000|2024-11-27 09:31:00|181345.7|181215.7|181348.3|181218.3|181348.3|181218.3|181344.4|181214.4|6
1732699870000|2024-11-27 09:31:10|181346.3|181216.3|181344.4|181214.4|181346.3|181216.3|181343.9|181213.9|5
1732699880000|2024-11-27 09:31:20|181347.7|181217.7|181342.9|181212.9|181347.7|181217.7|181342.9|181212.9|8
1732699890000|2024-11-27 09:31:30|181343.2|181213.2|181342.2|181212.2|181343.2|181213.2|181342.2|181212.2|5
1732699900000|2024-11-27 09:31:40|181340.6|181210.6|181341.7|181211.7|181344.5|181214.5|181332.5|181202.5|28
1732699910000|2024-11-27 09:31:50|181341.3|181211.3|181330|181200|181343.9|181213.9|181329.3|181199.3|19
1732699920000|2024-11-27 09:32:00|181333|181203|181319.2|181189.2|181333|181203|181317.8|181187.8|22
1732699930000|2024-11-27 09:32:10|181317.2|181187.2|181316.9|181186.9|181317.3|181187.3|181316.6|181186.6|7
1732699940000|2024-11-27 09:32:20|181316.3|181186.3|181322.8|181192.8|181333.5|181203.5|181316.3|181186.3|15
1732699950000|2024-11-27 09:32:30|181319.5|181189.5|181317.8|181187.8|181320.7|181190.7|181317.2|181187.2|13
1732699960000|2024-11-27 09:32:40|181318.2|181188.2|181313.4|181183.4|181318.5|181188.5|181313.4|181183.4|7
1732699970000|2024-11-27 09:32:50|181311.8|181181.8|181309.1|181179.1|181313.1|181183.1|181308.1|181178.1|5
1732699980000|2024-11-27 09:33:00|181309.4|181179.4|181311.1|181181.1|181311.4|181181.4|181307.4|181177.4|8
1732699990000|2024-11-27 09:33:10|181310.7|181180.7|181313.3|181183.3|181313.3|181183.3|181310.7|181180.7|5
1732700000000|2024-11-27 09:33:20|181313|181183|181307.6|181177.6|181313.4|181183.4|181307.6|181177.6|6
1732700010000|2024-11-27 09:33:30|181307.2|181177.2|181308|181178|181313.2|181183.2|181307.2|181177.2|8
1732700020000|2024-11-27 09:33:40|181307.6|181177.6|181310|181180|181310|181180|181307.3|181177.3|6
1732700030000|2024-11-27 09:33:50|181309|181179|181304.1|181174.1|181309|181179|181304.1|181174.1|11
1732700040000|2024-11-27 09:34:00|181303.5|181173.5|181299.2|181169.2|181303.5|181173.5|181299.2|181169.2|5
1732700050000|2024-11-27 09:34:10|181299.3|181169.3|181223.5|181093.5|181299.3|181169.3|181191.8|181093.5|7
1732700060000|2024-11-27 09:34:20|181221.9|181091.9|181221.9|181091.9|181221.9|181091.9|181221.9|181091.9|1
1732700070000|2024-11-27 09:34:30|181221.6|181091.6|181220.9|181090.9|181221.6|181091.6|181220.9|181090.9|2
1732700080000|2024-11-27 09:34:40|181221.2|181091.2|181221.6|181091.6|181221.6|181091.6|181221.2|181091.2|2
1732700090000|2024-11-27 09:34:50|181221.9|181091.9|181223.4|181093.4|181223.4|181093.4|181221.9|181091.9|2
1732700100000|2024-11-27 09:35:00|181221.9|181091.9|181188.2|181098.2|181221.9|181098.2|181188.2|181081.8|4
1732700110000|2024-11-27 09:35:10|181191|181061|181196.7|181066.7|181196.7|181066.7|181183|181053|17
1732700120000|2024-11-27 09:35:20|181202|181072|181219.1|181089.1|181219.6|181089.6|181198.3|181068.3|14
1732700130000|2024-11-27 09:35:30|181217.3|181087.3|181215.1|181085.1|181219.4|181089.4|181205.7|181075.7|13
1732700140000|2024-11-27 09:35:40|181218.3|181088.3|181204.3|181074.3|181218.4|181088.4|181204.3|181074.3|14
1732700150000|2024-11-27 09:35:50|181205.3|181075.3|181189.2|181059.2|181205.3|181075.3|181188.5|181058.5|8
1732700160000|2024-11-27 09:36:00|181188.2|181058.2|181185.3|181055.3|181189.3|181059.3|181185.3|181055.3|10
1732700170000|2024-11-27 09:36:10|181185.9|181055.9|181186.5|181056.5|181190.5|181060.5|181185.8|181055.8|9
1732700180000|2024-11-27 09:36:20|181186.9|181056.9|181187.2|181057.2|181189.3|181059.3|181186.8|181056.8|9
1732700190000|2024-11-27 09:36:30|181187.4|181057.4|181189|181059|181189|181059|181186.5|181056.5|8
1732700200000|2024-11-27 09:36:40|181189.3|181059.3|181247.3|181117.3|181247.3|181117.3|181189.3|181059.3|22
1732700210000|2024-11-27 09:36:50|181245.3|181115.3|181231|181101|181248.6|181118.6|181231|181101|13
1732700220000|2024-11-27 09:37:00|181232.6|181102.6|181228|181098|181232.6|181102.6|181228|181098|6
1732700230000|2024-11-27 09:37:10|181227.3|181097.3|181196.5|181066.5|181227.3|181097.3|181177.3|181047.3|15
1732700240000|2024-11-27 09:37:20|181199.8|181069.8|181195|181065|181199.8|181069.8|181195|181065|8
1732700250000|2024-11-27 09:37:30|181193.5|181063.5|181193.3|181063.3|181193.5|181063.5|181192|181062|9
1732700260000|2024-11-27 09:37:40|181190.8|181060.8|181184.1|181054.1|181191.4|181061.4|181182.8|181052.8|8
1732700270000|2024-11-27 09:37:50|181184.8|181054.8|181139.4|181009.4|181184.8|181054.8|181131.7|181001.7|9
1732700280000|2024-11-27 09:38:00|181138.3|181008.3|181139.8|181009.8|181140.1|181010.1|181136.8|181006.8|10
1732700290000|2024-11-27 09:38:10|181140.4|181010.4|181131|181001|181140.4|181010.4|181130.1|181000.1|12
1732700300000|2024-11-27 09:38:20|181131.7|181001.7|181133.8|181003.8|181136.7|181006.7|181131.7|181001.7|17
1732700310000|2024-11-27 09:38:30|181134|181004|181132.3|181002.3|181134.2|181004.2|181121.1|180991.1|10
1732700320000|2024-11-27 09:38:40|181131|181001|181163|181033|181163|181033|181131|181001|10
1732700330000|2024-11-27 09:38:50|181169.8|181039.8|181159.2|181029.2|181170.9|181040.9|181159.2|181029.2|13
1732700340000|2024-11-27 09:39:00|181158.2|181028.2|181159.6|181029.6|181160.1|181030.1|181156.9|181026.9|10
1732700350000|2024-11-27 09:39:10|181162.9|181032.9|181155.9|181025.9|181162.9|181032.9|181155.9|181025.9|9
1732700360000|2024-11-27 09:39:20|181154.9|181024.9|181154.9|181024.9|181155.2|181025.2|181154.6|181024.6|4
1732700370000|2024-11-27 09:39:30|181154.6|181024.6|181148|181018|181156.6|181026.6|181148|181018|8
1732700380000|2024-11-27 09:39:40|181147.4|181017.4|181141.7|181011.7|181147.7|181017.7|181140.7|181010.7|7
1732700390000|2024-11-27 09:39:50|181136.3|181006.3|181124.5|180994.5|181136.3|181006.3|181124.5|180994.5|10
1732700400000|2024-11-27 09:40:00|181124.2|180994.2|181113.5|180983.5|181125.2|180995.2|181113.5|180983.5|8
1732700410000|2024-11-27 09:40:10|181113.4|180983.4|181110.8|180980.8|181113.4|180983.4|181109.8|180979.8|8
1732700420000|2024-11-27 09:40:20|181111.4|180981.4|181112.1|180982.1|181112.1|180982.1|181111.4|180981.4|5
1732700430000|2024-11-27 09:40:30|181111.8|180981.8|181113.8|180983.8|181113.8|180983.8|181111.8|180981.8|3
1732700440000|2024-11-27 09:40:40|181116.1|180986.1|181120.1|180990.1|181120.7|180990.7|181116.1|180986.1|7
1732700450000|2024-11-27 09:40:50|181121.4|180991.4|181120.1|180990.1|181121.4|180991.4|181116.1|180986.1|7
1732700460000|2024-11-27 09:41:00|181123.7|180993.7|181159.5|181029.5|181162.8|181032.8|181123.7|180993.7|13
1732700470000|2024-11-27 09:41:10|181160.2|181030.2|181167.7|181037.7|181167.7|181037.7|181160.2|181030.2|7
1732700480000|2024-11-27 09:41:20|181167.4|181037.4|181196.8|181066.8|181197.8|181067.8|181167.4|181037.4|11
1732700490000|2024-11-27 09:41:30|181197.1|181067.1|181194.3|181064.3|181198.1|181068.1|181193.6|181063.6|6
1732700500000|2024-11-27 09:41:40|181192.7|181062.7|181207.1|181077.1|181207.1|181077.1|181191|181061|12
1732700510000|2024-11-27 09:41:50|181208.7|181078.7|181214.1|181084.1|181221|181091|181208.7|181078.7|12
1732700520000|2024-11-27 09:42:00|181214.5|181084.5|181208.3|181078.3|181216|181086|181201.6|181071.6|15
1732700530000|2024-11-27 09:42:10|181211.2|181081.2|181210.5|181080.5|181211.2|181081.2|181203.3|181073.3|10
1732700540000|2024-11-27 09:42:20|181209|181079|181206.7|181076.7|181209|181079|181205.5|181075.5|8
1732700550000|2024-11-27 09:42:30|181202.2|181072.2|181192.1|181062.1|181202.2|181072.2|181190.9|181060.9|7
1732700560000|2024-11-27 09:42:40|181192.6|181062.6|181208.6|181078.6|181208.6|181078.6|181192.6|181062.6|6
1732700570000|2024-11-27 09:42:50|181210.8|181080.8|181214.5|181084.5|181214.5|181084.5|181205.9|181075.9|8
1732700580000|2024-11-27 09:43:00|181216.7|181086.7|181226.1|181096.1|181226.8|181096.8|181216.7|181086.7|7
1732700590000|2024-11-27 09:43:10|181229.5|181099.5|181253.7|181123.7|181253.7|181123.7|181228.1|181098.1|13
1732700600000|2024-11-27 09:43:20|181251.1|181121.1|181250|181120|181252.9|181122.9|181246|181116|9
1732700610000|2024-11-27 09:43:30|181247.5|181117.5|181250.7|181120.7|181250.7|181120.7|181247.5|181117.5|7
1732700620000|2024-11-27 09:43:40|181250.5|181120.5|181228.9|181098.9|181250.7|181120.7|181228.2|181098.2|11
1732700630000|2024-11-27 09:43:50|181229.2|181099.2|181224.6|181094.6|181229.2|181099.2|181224.6|181094.6|4
1732700640000|2024-11-27 09:44:00|181223.9|181093.9|181198.8|181068.8|181225.3|181095.3|181196.5|181066.5|13
1732700650000|2024-11-27 09:44:10|181201.4|181071.4|181205.9|181075.9|181209.6|181079.6|181199.7|181069.7|13
1732700660000|2024-11-27 09:44:20|181206|181076|181199.7|181069.7|181206|181076|181193.5|181063.5|6
1732700670000|2024-11-27 09:44:30|181201.5|181071.5|181198.8|181068.8|181202.8|181072.8|181198.8|181068.8|6
1732700680000|2024-11-27 09:44:40|181197.2|181067.2|181210.4|181080.4|181210.4|181080.4|181197.2|181067.2|7
1732700690000|2024-11-27 09:44:50|181214|181084|181204.9|181074.9|181214|181084|181198.8|181068.8|15
1732700700000|2024-11-27 09:45:00|181207.2|181077.2|181180|181050|181208.3|181078.3|181177.6|181047.6|13
1732700710000|2024-11-27 09:45:10|181176.8|181046.8|181159.2|181029.2|181176.8|181046.8|181158.4|181028.4|12
1732700720000|2024-11-27 09:45:20|181166.8|181036.8|181165.8|181035.8|181168.1|181038.1|181165.1|181035.1|11
1732700730000|2024-11-27 09:45:30|181166.6|181036.6|181162.8|181032.8|181166.6|181036.6|181162.8|181032.8|8
1732700740000|2024-11-27 09:45:40|181162.3|181032.3|181169.2|181039.2|181169.3|181039.3|181162.3|181032.3|10
1732700750000|2024-11-27 09:45:50|181168.9|181038.9|181170.1|181040.1|181170.6|181040.6|181168.9|181038.9|9
1732700760000|2024-11-27 09:46:00|181169.8|181039.8|181150.3|181020.3|181170|181040|181150.3|181020.3|10
1732700770000|2024-11-27 09:46:10|181150.6|181020.6|181162.7|181032.7|181169.7|181039.7|181150.3|181020.3|6
1732700780000|2024-11-27 09:46:20|181162.4|181032.4|181160.5|181030.5|181162.7|181032.7|181160.5|181030.5|7
1732700790000|2024-11-27 09:46:30|181154.4|181024.4|181154.7|181024.7|181155.1|181025.1|181154.4|181024.4|3
1732700800000|2024-11-27 09:46:40|181155.4|181025.4|181156.4|181026.4|181156.4|181026.4|181155.4|181025.4|4
1732700810000|2024-11-27 09:46:50|181155.7|181025.7|181159.3|181029.3|181159.3|181029.3|181155.4|181025.4|5
1732700820000|2024-11-27 09:47:00|181158.6|181028.6|181158.6|181028.6|181159.3|181029.3|181158.6|181028.6|3
1732700830000|2024-11-27 09:47:10|181159|181029|181159|181029|181159.3|181029.3|181159|181029|3
1732700840000|2024-11-27 09:47:20|181156.8|181026.8|181156.1|181026.1|181156.8|181026.8|181153.5|181023.5|4
1732700850000|2024-11-27 09:47:30|181157.1|181027.1|181154.1|181024.1|181157.1|181027.1|181152.8|181022.8|6
1732700860000|2024-11-27 09:47:40|181154.8|181024.8|181154.8|181024.8|181158.9|181028.9|181152.8|181022.8|11
1732700870000|2024-11-27 09:47:50|181155.4|181025.4|181156|181026|181156|181026|181152.8|181022.8|8
1732700880000|2024-11-27 09:48:00|181156.4|181026.4|181163.7|181033.7|181163.7|181033.7|181155.4|181025.4|11
1732700890000|2024-11-27 09:48:10|181165.4|181035.4|181166.8|181036.8|181175.3|181045.3|181165.4|181035.4|6
1732700900000|2024-11-27 09:48:20|181170.5|181040.5|181169.8|181039.8|181172.5|181042.5|181166.8|181036.8|7
1732700910000|2024-11-27 09:48:30|181171.8|181041.8|181165.1|181035.1|181171.8|181041.8|181165.1|181035.1|4
1732700920000|2024-11-27 09:48:40|181163.5|181033.5|181162.5|181032.5|181163.5|181033.5|181161.8|181031.8|4
1732700930000|2024-11-27 09:48:50|181160.8|181030.8|181159.1|181029.1|181160.8|181030.8|181158.1|181028.1|8
1732700940000|2024-11-27 09:49:00|181158.5|181028.5|181158.1|181028.1|181159.1|181029.1|181158.1|181028.1|6
1732700950000|2024-11-27 09:49:10|181156.6|181026.6|181159.4|181029.4|181159.4|181029.4|181151.9|181021.9|7
1732700960000|2024-11-27 09:49:20|181161.4|181031.4|181169.9|181039.9|181170.3|181040.3|181161.4|181031.4|10
1732700970000|2024-11-27 09:49:30|181170.5|181040.5|181162.5|181032.5|181170.5|181040.5|181162.5|181032.5|6
1732700980000|2024-11-27 09:49:40|181163.5|181033.5|181165.2|181035.2|181165.2|181035.2|181163.4|181033.4|5
1732700990000|2024-11-27 09:49:50|181163.1|181033.1|181163.1|181033.1|181163.1|181033.1|181163.1|181033.1|1
1732701000000|2024-11-27 09:50:00|181161.8|181031.8|181162.4|181032.4|181163.1|181033.1|181161.8|181031.8|4
1732701010000|2024-11-27 09:50:10|181162.1|181032.1|181158.8|181028.8|181162.8|181032.8|181158.8|181028.8|4
1732701020000|2024-11-27 09:50:20|181158.2|181028.2|181159.8|181029.8|181160.2|181030.2|181157.8|181027.8|7
1732701030000|2024-11-27 09:50:30|181159.5|181029.5|181158.5|181028.5|181159.5|181029.5|181158.2|181028.2|4
1732701040000|2024-11-27 09:50:40|181158.8|181028.8|181109.6|180979.6|181158.8|181028.8|181105.2|180975.2|12
1732701050000|2024-11-27 09:50:50|181108.3|180978.3|181106.9|180976.9|181108.3|180978.3|181106.3|180976.3|7
1732701060000|2024-11-27 09:51:00|181108.3|180978.3|181109.3|180979.3|181110.3|180980.3|181107.9|180977.9|5
1732701070000|2024-11-27 09:51:10|181108.6|180978.6|181110.3|180980.3|181110.3|180980.3|181108.3|180978.3|5
1732701080000|2024-11-27 09:51:20|181108.9|180978.9|181116.4|180986.4|181125.5|180995.5|181108.9|180978.9|12
1732701090000|2024-11-27 09:51:30|181121|180991|181114.7|180984.7|181123.6|180993.6|181114.7|180984.7|9
1732701110000|2024-11-27 09:51:50|181117.5|180987.5|181128.4|180998.4|181128.4|180998.4|181117.5|180987.5|9
1732701120000|2024-11-27 09:52:00|181128.5|180998.5|181126.8|180996.8|181128.5|180998.5|181126.1|180996.1|7
1732701130000|2024-11-27 09:52:10|181126.5|180996.5|181126.6|180996.6|181126.9|180996.9|181125.3|180995.3|7
1732701140000|2024-11-27 09:52:20|181126.9|180996.9|181123.9|180993.9|181126.9|180996.9|181123.9|180993.9|6
1732701150000|2024-11-27 09:52:30|181122.2|180992.2|181114.7|180984.7|181122.2|180992.2|181114.7|180984.7|7
1732701160000|2024-11-27 09:52:40|181114.4|180984.4|181114.7|180984.7|181114.7|180984.7|181114.4|180984.4|2
1732701170000|2024-11-27 09:52:50|181114.4|180984.4|181112.2|180982.2|181114.4|180984.4|181112.2|180982.2|3
1732701180000|2024-11-27 09:53:00|181112.5|180982.5|181112.5|180982.5|181112.9|180982.9|181112.2|180982.2|5
1732701190000|2024-11-27 09:53:10|181112.9|180982.9|181112.9|180982.9|181112.9|180982.9|181112.9|180982.9|1
1732701200000|2024-11-27 09:53:20|181114.8|180984.8|181123.4|180993.4|181123.7|180993.7|181114.8|180984.8|9
1732701210000|2024-11-27 09:53:30|181122.1|180992.1|181124.6|180994.6|181124.6|180994.6|181122.1|180992.1|9
1732701220000|2024-11-27 09:53:40|181125.3|180995.3|181131.6|181001.6|181131.6|181001.6|181124.6|180994.6|10
1732701230000|2024-11-27 09:53:50|181131.3|181001.3|181124.9|180994.9|181131.6|181001.6|181124.9|180994.9|5
1732701240000|2024-11-27 09:54:00|181125.2|180995.2|181114.5|180984.5|181125.2|180995.2|181114.5|180984.5|7
1732701250000|2024-11-27 09:54:10|181112.8|180982.8|181112.8|180982.8|181112.8|180982.8|181112.5|180982.5|3
1732701260000|2024-11-27 09:54:20|181112.5|180982.5|181112.5|180982.5|181112.5|180982.5|181112.5|180982.5|1
1732701270000|2024-11-27 09:54:30|181110.8|180980.8|181106.8|180976.8|181111.2|180981.2|181106.8|180976.8|7
1732701280000|2024-11-27 09:54:40|181107.8|180977.8|181107.4|180977.4|181107.8|180977.8|181107.1|180977.1|5
1732701290000|2024-11-27 09:54:50|181107.1|180977.1|181106.8|180976.8|181107.1|180977.1|181106.4|180976.4|4
1732701300000|2024-11-27 09:55:00|181105.4|180975.4|181108.4|180978.4|181108.4|180978.4|181105.1|180975.1|6
1732701310000|2024-11-27 09:55:10|181109.8|180979.8|181105.8|180975.8|181109.8|180979.8|181105.8|180975.8|5
1732701320000|2024-11-27 09:55:20|181105.4|180975.4|181105.1|180975.1|181107.4|180977.4|181105.1|180975.1|7
1732701330000|2024-11-27 09:55:30|181106.1|180976.1|181101.2|180971.2|181106.1|180976.1|181101.2|180971.2|6
1732701340000|2024-11-27 09:55:40|181102.2|180972.2|181101.9|180971.9|181103.9|180973.9|181101.9|180971.9|5
1732701350000|2024-11-27 09:55:50|181102.9|180972.9|180959.3|180829.3|181102.9|180972.9|180957.8|180827.8|14
1732701360000|2024-11-27 09:56:00|180956.3|180826.3|180956.5|180826.5|180968.3|180838.3|180952|180822|24
1732701370000|2024-11-27 09:56:10|180955.5|180825.5|180940.1|180810.1|180955.5|180825.5|180939.3|180809.3|11
1732701380000|2024-11-27 09:56:20|180941.8|180811.8|180957.5|180827.5|180962.5|180832.5|180941.8|180811.8|20
1732701390000|2024-11-27 09:56:30|180957.1|180827.1|180955.5|180825.5|180977.4|180847.4|180955.5|180825.5|15
1732701400000|2024-11-27 09:56:40|180955.2|180825.2|180952.5|180822.5|180961.9|180831.9|180952.2|180822.2|8
1732701410000|2024-11-27 09:56:50|180955.2|180825.2|180954.5|180824.5|180955.2|180825.2|180951.9|180821.9|6
1732701420000|2024-11-27 09:57:00|180954.9|180824.9|180962.3|180832.3|180972.7|180842.7|180954.9|180824.9|17
1732701430000|2024-11-27 09:57:10|180957.8|180827.8|180950|180820|180957.8|180827.8|180950|180820|9
1732701440000|2024-11-27 09:57:20|180949.3|180819.3|180932.5|180802.5|180949.3|180819.3|180932.5|180802.5|8
1732701450000|2024-11-27 09:57:30|180932.8|180802.8|180932.8|180802.8|180932.8|180802.8|180932.8|180802.8|1
1732701460000|2024-11-27 09:57:40|180934.4|180804.4|180960.3|180830.3|180963.6|180833.6|180934.4|180804.4|9
1732701470000|2024-11-27 09:57:50|180960|180830|180966.9|180836.9|180972.9|180842.9|180960|180830|14
1732701480000|2024-11-27 09:58:00|180966.6|180836.6|181050|180920|181055.2|180931.1|180966.6|180836.6|18
1732701490000|2024-11-27 09:58:10|181055.2|180925.2|181055.7|180925.7|181057.3|180927.3|181050.3|180920.3|14
1732701500000|2024-11-27 09:58:20|181057.3|180927.3|181031.9|180901.9|181057.3|180927.3|181030.2|180900.2|8
1732701510000|2024-11-27 09:58:30|181032.5|180902.5|181024.4|180894.4|181040.9|180910.9|181024.4|180894.4|15
1732701520000|2024-11-27 09:58:40|181022.1|180892.1|181033.6|180903.6|181033.6|180903.6|181016.1|180886.1|11
1732701530000|2024-11-27 09:58:50|181033.2|180903.2|181055.2|180925.2|181055.2|180925.2|181033.2|180903.2|10
1732701540000|2024-11-27 09:59:00|181056.5|180926.5|181059.5|180929.5|181060.5|180930.5|181056.5|180926.5|7
1732701550000|2024-11-27 09:59:10|181058.5|180928.5|181049.3|180919.3|181059.8|180929.8|181049.1|180919.1|10
1732701560000|2024-11-27 09:59:20|181048|180918|181031.2|180901.2|181048|180918|181030.2|180900.2|10
1732701570000|2024-11-27 09:59:30|181028.2|180898.2|181029.5|180899.5|181031.2|180901.2|181028.2|180898.2|4
1732701580000|2024-11-27 09:59:40|181029.2|180899.2|181024.8|180894.8|181029.2|180899.2|181024.5|180894.5|4
1732701590000|2024-11-27 09:59:50|181024.5|180894.5|181023.6|180893.6|181024.5|180894.5|181021.6|180891.6|6
1732701600000|2024-11-27 10:00:00|181024|180894|181023.6|180893.6|181024.2|180894.2|181023.6|180893.6|3
1732701610000|2024-11-27 10:00:10|181024|180894|180998.3|180868.3|181024|180894|180997.3|180867.3|8
1732701620000|2024-11-27 10:00:20|180999.5|180869.5|180989.9|180859.9|180999.5|180869.5|180989.9|180859.9|4
1732701630000|2024-11-27 10:00:30|180997.3|180867.3|181002.1|180872.1|181005.3|180875.3|180997.3|180867.3|7
1732701640000|2024-11-27 10:00:40|181002.3|180872.3|181001.2|180871.2|181002.3|180872.3|181001.2|180871.2|4
1732701650000|2024-11-27 10:00:50|180999.4|180869.4|180988.7|180858.7|180999.4|180869.4|180983.8|180853.8|12
1732701660000|2024-11-27 10:01:00|180988.4|180858.4|180961.6|180831.6|180988.7|180858.7|180961.6|180831.6|11
1732701670000|2024-11-27 10:01:10|180961.9|180831.9|180958.9|180828.9|180968|180838|180958.9|180828.9|10
1732701680000|2024-11-27 10:01:20|180958.5|180828.5|180922.7|180792.7|180958.5|180828.5|180917.3|180787.3|12
1732701690000|2024-11-27 10:01:30|180923.3|180793.3|180924.1|180794.1|180927.3|180797.3|180921.7|180791.7|8
1732701700000|2024-11-27 10:01:40|180923.8|180793.8|180912.9|180782.9|180924.4|180794.4|180912.9|180782.9|9
1732701710000|2024-11-27 10:01:50|180913.5|180783.5|180929|180799|180930.2|180800.2|180913.5|180783.5|14
1732701720000|2024-11-27 10:02:00|180930.2|180800.2|180933.6|180803.6|180933.6|180803.6|180928.3|180798.3|8
1732701730000|2024-11-27 10:02:10|180949.9|180819.9|180930.3|180800.3|180956.4|180826.4|180930.3|180800.3|15
1732701740000|2024-11-27 10:02:20|180929|180799|180930.1|180800.1|180930.2|180800.2|180927.2|180797.2|7
1732701750000|2024-11-27 10:02:30|180927.9|180797.9|180926.3|180796.3|180928.4|180798.4|180926.3|180796.3|8
1732701760000|2024-11-27 10:02:40|180924.3|180794.3|180901.5|180771.5|180924.3|180794.3|180896|180766|13
1732701770000|2024-11-27 10:02:50|180901.1|180771.1|180910.9|180780.9|180913.5|180783.5|180895.6|180765.6|11
1732701780000|2024-11-27 10:03:00|180913.3|180783.3|180910.8|180780.8|180913.3|180783.3|180910.4|180780.4|7
1732701790000|2024-11-27 10:03:10|180910.5|180780.5|180909.3|180779.3|180911|180781|180909.3|180779.3|9
1732701800000|2024-11-27 10:03:20|180909.5|180779.5|180913|180783|180922.7|180792.7|180909.5|180779.5|9
1732701810000|2024-11-27 10:03:30|180912.7|180782.7|180904.9|180774.9|180912.7|180782.7|180899.4|180769.4|19
1732701820000|2024-11-27 10:03:40|180904.5|180774.5|180938.5|180808.5|180940.6|180810.6|180874.5|180744.5|17
1732701830000|2024-11-27 10:03:50|180935.5|180805.5|180936.8|180806.8|180940.7|180810.7|180935.5|180805.5|5
1732701840000|2024-11-27 10:04:00|180935.2|180805.2|180899.6|180769.6|180938.3|180808.3|180899.6|180769.6|16
1732701850000|2024-11-27 10:04:10|180864.6|180734.6|180914.1|180784.1|180914.1|180784.1|180864.6|180734.6|11
1732701860000|2024-11-27 10:04:20|180913.8|180783.8|180924.7|180794.7|180928.3|180798.3|180909.7|180779.7|13
1732701870000|2024-11-27 10:04:30|180924.4|180794.4|180916.1|180786.1|180926.7|180796.7|180916.1|180786.1|7
1732701880000|2024-11-27 10:04:40|180914.5|180784.5|180921.2|180791.2|180921.2|180791.2|180914.5|180784.5|10
1732701890000|2024-11-27 10:04:50|180920.6|180790.6|180921.7|180791.7|180927|180797|180911.4|180781.4|13
1732701900000|2024-11-27 10:05:00|180917.4|180787.4|180929.3|180799.3|180929.3|180799.3|180917.4|180787.4|7
1732701910000|2024-11-27 10:05:10|180930.6|180800.6|180915.8|180785.8|180930.6|180800.6|180910.5|180780.5|12
1732701920000|2024-11-27 10:05:20|180913.8|180783.8|180917.7|180787.7|180923.7|180793.7|180911.3|180781.3|9
1732701930000|2024-11-27 10:05:30|180923|180793|180920.1|180790.1|180924.6|180794.6|180916.1|180786.1|10
1732701940000|2024-11-27 10:05:40|180919.4|180789.4|180915.8|180785.8|180923.5|180793.5|180915.8|180785.8|11
1732701950000|2024-11-27 10:05:50|180911.4|180781.4|180914.6|180784.6|180923.3|180793.3|180910.5|180780.5|13
1732701960000|2024-11-27 10:06:00|180920.9|180790.9|180913.6|180783.6|180922.5|180792.5|180911.9|180781.9|12
1732701970000|2024-11-27 10:06:10|180913.9|180783.9|180913.6|180783.6|180914.3|180784.3|180911.9|180781.9|10
1732701980000|2024-11-27 10:06:20|180914.3|180784.3|180913.4|180783.4|180914.3|180784.3|180908.7|180778.7|8
1732701990000|2024-11-27 10:06:30|180908.4|180778.4|180911.4|180781.4|180913.4|180783.4|180907|180777|8
1732702000000|2024-11-27 10:06:40|180911.1|180781.1|180911.4|180781.4|180913.4|180783.4|180908.4|180778.4|6
1732702010000|2024-11-27 10:06:50|180912.7|180782.7|180922.9|180792.9|180925.2|180795.2|180907|180777|16
1732702020000|2024-11-27 10:07:00|180921.5|180791.5|180912.6|180782.6|180922.5|180792.5|180912.6|180782.6|12
1732702030000|2024-11-27 10:07:10|180914.9|180784.9|180915.3|180785.3|180919.3|180789.3|180911.9|180781.9|9
1732702040000|2024-11-27 10:07:20|180920.9|180790.9|180910.9|180780.9|180920.9|180790.9|180910.9|180780.9|9
1732702050000|2024-11-27 10:07:30|180912.6|180782.6|180910.9|180780.9|180913.3|180783.3|180910.9|180780.9|5
1732702060000|2024-11-27 10:07:40|180910.6|180780.6|180915.2|180785.2|180915.2|180785.2|180910.3|180780.3|7
1732702070000|2024-11-27 10:07:50|180911.5|180781.5|180923.2|180793.2|180926.8|180796.8|180911.5|180781.5|6
1732702080000|2024-11-27 10:08:00|180922.5|180792.5|180914.1|180784.1|180923.8|180793.8|180911.4|180781.4|13
1732702090000|2024-11-27 10:08:10|180913.7|180783.7|180920.1|180790.1|180921.1|180791.1|180907.7|180777.7|14
1732702100000|2024-11-27 10:08:20|180915.3|180785.3|180920.3|180790.3|180921|180791|180915.3|180785.3|7
1732702110000|2024-11-27 10:08:30|180922|180792|180926|180796|180927|180797|180921.3|180791.3|7
1732702120000|2024-11-27 10:08:40|180925.7|180795.7|180924|180794|180925.7|180795.7|180919.7|180789.7|13
1732702130000|2024-11-27 10:08:50|180924.3|180794.3|180925|180795|180925.3|180795.3|180922.3|180792.3|9
1732702140000|2024-11-27 10:09:00|180924.3|180794.3|180911.4|180781.4|180927|180797|180911.4|180781.4|12
1732702150000|2024-11-27 10:09:10|180911|180781|180910.7|180780.7|180911.4|180781.4|180910.7|180780.7|4
1732702160000|2024-11-27 10:09:20|180911|180781|180910.7|180780.7|180911|180781|180910.7|180780.7|2
1732702170000|2024-11-27 10:09:30|180911.4|180781.4|180921.6|180791.6|180921.6|180791.6|180911|180781|6
1732702180000|2024-11-27 10:09:40|180918.5|180788.5|180858.1|180728.1|180918.5|180788.5|180832.5|180725.7|11
1732702190000|2024-11-27 10:09:50|180857.4|180727.4|180855.7|180725.7|180857.4|180727.4|180855.7|180725.7|5
1732702200000|2024-11-27 10:10:00|180856.1|180726.1|180850.4|180720.4|180857.4|180727.4|180848.9|180718.9|10
1732702210000|2024-11-27 10:10:10|180851.1|180721.1|180871.5|180741.5|180871.5|180741.5|180847.4|180717.4|10
1732702220000|2024-11-27 10:10:20|180870.5|180740.5|180873.7|180743.7|180875.9|180745.9|180870.5|180740.5|11
1732702230000|2024-11-27 10:10:30|180872.8|180742.8|180906.7|180776.7|180906.7|180776.7|180872.8|180742.8|12
1732702240000|2024-11-27 10:10:40|180906.1|180776.1|180924.8|180794.8|180925.9|180795.9|180906.1|180776.1|12
1732702250000|2024-11-27 10:10:50|180924.2|180794.2|180917.8|180787.8|180926.5|180796.5|180917.8|180787.8|10
1732702260000|2024-11-27 10:11:00|180924.1|180794.1|180921.9|180791.9|180924.1|180794.1|180917.8|180787.8|13
1732702270000|2024-11-27 10:11:10|180923.6|180793.6|180928.4|180798.4|180931.1|180801.1|180923.6|180793.6|9
1732702280000|2024-11-27 10:11:20|180927.7|180797.7|180929|180799|180930.4|180800.4|180927.7|180797.7|6
1732702290000|2024-11-27 10:11:30|180927|180797|180926.7|180796.7|180927|180797|180926.4|180796.4|4
1732702300000|2024-11-27 10:11:40|180925.7|180795.7|180925.1|180795.1|180927|180797|180925.1|180795.1|5
1732702310000|2024-11-27 10:11:50|180923.3|180793.3|180922.6|180792.6|180923.3|180793.3|180921.6|180791.6|5
1732702320000|2024-11-27 10:12:00|180922.3|180792.3|180915.6|180785.6|180922.3|180792.3|180911.1|180781.1|8
1732702330000|2024-11-27 10:12:10|180922.6|180792.6|180930.1|180800.1|180930.1|180800.1|180918.9|180788.9|7
1732702340000|2024-11-27 10:12:20|180930.6|180800.6|181002.5|180872.5|181002.5|180872.5|180930.6|180800.6|14
1732702350000|2024-11-27 10:12:30|181004.7|180874.7|180997.5|180867.5|181004.7|180874.7|180989.1|180859.1|9
1732702360000|2024-11-27 10:12:40|181017.3|180887.3|181037.8|180907.8|181042.7|180912.7|181013.5|180883.5|13
1732702370000|2024-11-27 10:12:50|181039.7|180909.7|181038.4|180908.4|181044|180914|181038.4|180908.4|6
1732702380000|2024-11-27 10:13:00|181041.4|180911.4|181026.2|180896.2|181041.4|180911.4|181025.5|180895.5|10
1732702390000|2024-11-27 10:13:10|181023.5|180893.5|181021.8|180891.8|181023.5|180893.5|181020.8|180890.8|8
1732702400000|2024-11-27 10:13:20|181021.1|180891.1|181004|180874|181021.1|180891.1|181003.5|180873.5|14
1732702410000|2024-11-27 10:13:30|180999|180869|180993.4|180863.4|180999|180869|180988.5|180858.5|12
1732702420000|2024-11-27 10:13:40|180992.9|180862.9|180977.3|180847.3|180996.1|180866.1|180977.3|180847.3|11
1732702430000|2024-11-27 10:13:50|180981.6|180851.6|180992|180862|180998.8|180868.8|180980.6|180850.6|15
1732702440000|2024-11-27 10:14:00|180991.8|180861.8|180983.2|180853.2|181008.9|180878.9|180979.9|180849.9|12
1732702450000|2024-11-27 10:14:10|180982.2|180852.2|181014.1|180884.1|181014.1|180884.1|180982.2|180852.2|9
1732702460000|2024-11-27 10:14:20|181023.7|180893.7|181027.2|180897.2|181027.6|180897.6|181023.7|180893.7|9
1732702470000|2024-11-27 10:14:30|181025.2|180895.2|181025.9|180895.9|181027.6|180897.6|181023.9|180893.9|10
1732702480000|2024-11-27 10:14:40|181025.6|180895.6|181026.2|180896.2|181027.2|180897.2|181025.6|180895.6|6
1732702490000|2024-11-27 10:14:50|181025.9|180895.9|181024.9|180894.9|181026.5|180896.5|181024.9|180894.9|6
1732702500000|2024-11-27 10:15:00|181026.5|180896.5|181032.2|180902.2|181032.5|180902.5|181026.5|180896.5|7
1732702520000|2024-11-27 10:15:20|181031.5|180901.5|181023.6|180893.6|181031.5|180901.5|181023|180893|6
1732702530000|2024-11-27 10:15:30|181024.6|180894.6|181024.3|180894.3|181024.6|180894.6|181023.3|180893.3|4
1732702540000|2024-11-27 10:15:40|181024.6|180894.6|181024.9|180894.9|181028.1|180898.1|181024.6|180894.6|10
1732702550000|2024-11-27 10:15:50|181024.6|180894.6|181025.9|180895.9|181027.6|180897.6|181024.5|180894.5|8
1732702560000|2024-11-27 10:16:00|181027.4|180897.4|181026.7|180896.7|181029.7|180899.7|181026.7|180896.7|7
1732702570000|2024-11-27 10:16:10|181026|180896|181010.1|180880.1|181026.7|180896.7|181010.1|180880.1|8
1732702580000|2024-11-27 10:16:20|181009.8|180879.8|180986.3|180856.3|181009.8|180879.8|180986.3|180856.3|8
1732702590000|2024-11-27 10:16:30|180986|180856|181005.1|180875.1|181005.7|180875.7|180986|180856|7
1732702600000|2024-11-27 10:16:40|181005.4|180875.4|181033.2|180903.2|181033.2|180903.2|181005.4|180875.4|9
1732702610000|2024-11-27 10:16:50|181035.6|180905.6|181030.8|180900.8|181045.7|180915.7|181030.8|180900.8|13
1732702620000|2024-11-27 10:17:00|181032.3|180902.3|181026.6|180896.6|181033.7|180903.7|181026.1|180896.1|9
1732702630000|2024-11-27 10:17:10|181023.4|180893.4|181029.5|180899.5|181030.7|180900.7|181021.6|180891.6|10
1732702640000|2024-11-27 10:17:20|181030.3|180900.3|181029.8|180899.8|181030.3|180900.3|181029.3|180899.3|6
1732702650000|2024-11-27 10:17:30|181030.7|180900.7|181022.9|180892.9|181030.7|180900.7|181022.9|180892.9|8
1732702660000|2024-11-27 10:17:40|181020.2|180890.2|181020.2|180890.2|181022.7|180892.7|181020.2|180890.2|9
1732702670000|2024-11-27 10:17:50|181020.7|180890.7|181028.1|180898.1|181028.1|180898.1|181019.2|180889.2|7
1732702680000|2024-11-27 10:18:00|181029.4|180899.4|181032.9|180902.9|181037.4|180907.4|181025.4|180895.4|12
1732702690000|2024-11-27 10:18:10|181033.1|180903.1|181032.9|180902.9|181033.6|180903.6|181032.9|180902.9|7
1732702700000|2024-11-27 10:18:20|181035.3|180905.3|181040|180910|181044.8|180914.8|181035.3|180905.3|6
1732702710000|2024-11-27 10:18:30|181037.8|180907.8|181050.7|180920.7|181053.4|180923.4|181037.8|180907.8|13
1732702720000|2024-11-27 10:18:40|181053.2|180923.2|181078.1|180948.1|181078.4|180948.4|181053.2|180923.2|10
1732702730000|2024-11-27 10:18:50|181077.4|180947.4|181080.3|180950.3|181080.3|180950.3|181075|180945|8
1732702740000|2024-11-27 10:19:00|181080|180950|181077.7|180947.7|181080.7|180950.7|181077.7|180947.7|7
1732702750000|2024-11-27 10:19:10|181077|180947|181079.3|180949.3|181081.3|180951.3|181075|180945|7
1732702760000|2024-11-27 10:19:20|181079.7|180949.7|181088.8|180958.8|181088.8|180958.8|181079.7|180949.7|10
1732702770000|2024-11-27 10:19:30|181089.3|180959.3|181091.6|180961.6|181091.6|180961.6|181088.1|180958.1|9
1732702780000|2024-11-27 10:19:40|181090.4|180960.4|181089.2|180959.2|181090.4|180960.4|181088.9|180958.9|6
1732702790000|2024-11-27 10:19:50|181088.2|180958.2|181086.1|180956.1|181091.1|180961.1|181086.1|180956.1|9
1732702800000|2024-11-27 10:20:00|181086.8|180956.8|181092.3|180962.3|181094.8|180964.8|181086.8|180956.8|9
1732702810000|2024-11-27 10:20:10|181094.8|180964.8|181094.4|180964.4|181096.4|180966.4|181090.4|180960.4|11
1732702820000|2024-11-27 10:20:20|181093.6|180963.6|181099.6|180969.6|181105.6|180975.6|181093.6|180963.6|13
1732702830000|2024-11-27 10:20:30|181097.4|180967.4|181094.7|180964.7|181098.2|180968.2|181094.3|180964.3|7
1732702840000|2024-11-27 10:20:40|181095.2|180965.2|181094.3|180964.3|181095.2|180965.2|181094.2|180964.2|8
1732702850000|2024-11-27 10:20:50|181095.7|180965.7|181095.5|180965.5|181095.7|180965.7|181095.2|180965.2|4
1732702860000|2024-11-27 10:21:00|181094.5|180964.5|181080.6|180950.6|181094.5|180964.5|181078.5|180948.5|18
1732702870000|2024-11-27 10:21:10|181079.7|180949.7|181089|180959|181090.2|180960.2|181069.9|180939.9|6
1732702880000|2024-11-27 10:21:20|181090|180960|181100.1|180970.1|181101|180971|181090|180960|9
1732702890000|2024-11-27 10:21:30|181100.4|180970.4|181079.1|180949.1|181100.4|180970.4|181079.1|180949.1|10
1732702900000|2024-11-27 10:21:40|181078.4|180948.4|181078.1|180948.1|181078.4|180948.4|181078.1|180948.1|2
1732702910000|2024-11-27 10:21:50|181077.7|180947.7|181034.5|180904.5|181077.7|180947.7|181032.8|180902.8|12
1732702920000|2024-11-27 10:22:00|181034|180904|181054|180924|181054.7|180924.7|181034|180904|8
1732702930000|2024-11-27 10:22:10|181054.4|180924.4|181055|180925|181056.7|180926.7|181054.4|180924.4|8
1732702940000|2024-11-27 10:22:20|181055.7|180925.7|181068.8|180938.8|181068.8|180938.8|181054.7|180924.7|8
1732702950000|2024-11-27 10:22:30|181072.1|180942.1|181089.9|180959.9|181089.9|180959.9|181069.3|180939.3|11
1732702960000|2024-11-27 10:22:40|181089.6|180959.6|181100.8|180970.8|181100.8|180970.8|181088.9|180958.9|10
1732702970000|2024-11-27 10:22:50|181102.7|180972.7|181124.6|180994.6|181124.9|180994.9|181102.6|180972.6|10
1732702980000|2024-11-27 10:23:00|181124.9|180994.9|181131.7|181001.7|181131.7|181001.7|181124.9|180994.9|5
1732702990000|2024-11-27 10:23:10|181132.4|181002.4|181129.1|180999.1|181132.4|181002.4|181129.1|180999.1|4
1732703000000|2024-11-27 10:23:20|181129.8|180999.8|181128.8|180998.8|181129.8|180999.8|181127.8|180997.8|4
1732703010000|2024-11-27 10:23:30|181128.9|180998.9|181115.4|180985.4|181128.9|180998.9|181115.4|180985.4|10
1732703020000|2024-11-27 10:23:40|181116.4|180986.4|181122.5|180992.5|181122.5|180992.5|181115.9|180985.9|9
1732703030000|2024-11-27 10:23:50|181124.2|180994.2|181124.2|180994.2|181124.8|180994.8|181122.8|180992.8|6
1732703040000|2024-11-27 10:24:00|181122.8|180992.8|181134|181004|181134|181004|181122.8|180992.8|7
1732703050000|2024-11-27 10:24:10|181136|181006|181147.8|181017.8|181150.8|181020.8|181136|181006|6
1732703060000|2024-11-27 10:24:20|181149.1|181019.1|181151.4|181021.4|181151.4|181021.4|181148.4|181018.4|6
1732703070000|2024-11-27 10:24:30|181151.1|181021.1|181149.8|181019.8|181151.1|181021.1|181149.4|181019.4|3
1732703080000|2024-11-27 10:24:40|181150.1|181020.1|181145.2|181015.2|181163.3|181033.3|181145.2|181015.2|16
1732703090000|2024-11-27 10:24:50|181143.5|181013.5|181137.9|181007.9|181143.5|181013.5|181137.9|181007.9|9
1732703100000|2024-11-27 10:25:00|181137.6|181007.6|181136.7|181006.7|181139.2|181009.2|181135.4|181005.4|8
1732703110000|2024-11-27 10:25:10|181136.8|181006.8|181138.8|181008.8|181140.1|181010.1|181136.4|181006.4|8
1732703120000|2024-11-27 10:25:20|181139.1|181009.1|181136.8|181006.8|181139.1|181009.1|181132.2|181002.2|10
1732703130000|2024-11-27 10:25:30|181134.8|181004.8|181133.8|181003.8|181135.1|181005.1|181133.8|181003.8|4
1732703140000|2024-11-27 10:25:40|181131.6|181001.6|181117.7|180987.7|181131.6|181001.6|181116.6|180986.6|9
1732703150000|2024-11-27 10:25:50|181117.8|180987.8|181111.5|180981.5|181117.8|180987.8|181111.5|180981.5|5
1732703160000|2024-11-27 10:26:00|181109.7|180979.7|181125.9|180995.9|181126.3|180996.3|181100.7|180970.7|12
1732703170000|2024-11-27 10:26:10|181126.6|180996.6|181124.2|180994.2|181127.3|180997.3|181124.2|180994.2|10
1732703180000|2024-11-27 10:26:20|181124.3|180994.3|181126.3|180996.3|181126.3|180996.3|181124.3|180994.3|4
1732703190000|2024-11-27 10:26:30|181126.9|180996.9|181130.2|181000.2|181131.6|181001.6|181126.9|180996.9|8
1732703200000|2024-11-27 10:26:40|181131.7|181001.7|181126.2|180996.2|181135.3|181005.3|181124.8|180994.8|8
1732703210000|2024-11-27 10:26:50|181124.3|180994.3|181102.5|180972.5|181124.3|180994.3|181101.2|180971.2|11
1732703220000|2024-11-27 10:27:00|181101.9|180971.9|181092.6|180962.6|181101.9|180971.9|181091.6|180961.6|8
1732703230000|2024-11-27 10:27:10|181092.3|180962.3|181090.2|180960.2|181096.3|180966.3|181089.7|180959.7|8
1732703240000|2024-11-27 10:27:20|181089.2|180959.2|181076.6|180946.6|181089.2|180959.2|181076.6|180946.6|9
1732703250000|2024-11-27 10:27:30|181044|180954|181055|180965|181055|180965|181043.7|180953.7|6
1732703260000|2024-11-27 10:27:40|181053.2|180963.2|181052.7|180962.7|181053.2|180963.2|181052.7|180962.7|2
1732703270000|2024-11-27 10:27:50|181050.5|180960.5|181053.3|180963.3|181058.3|180968.3|181049.8|180959.8|6
1732703290000|2024-11-27 10:28:10|181039.9|180949.9|181050.9|180960.9|181050.9|180960.9|181039.9|180949.9|5
1732703300000|2024-11-27 10:28:20|181052.5|180962.5|181052.5|180962.5|181052.5|180962.5|181052.5|180962.5|1
1732703310000|2024-11-27 10:28:30|181054.2|180964.2|181088.9|180958.9|181088.9|180966.5|181054.2|180955.9|6
1732703320000|2024-11-27 10:28:40|181090.6|180960.6|181088.5|180958.5|181090.6|180960.6|181088.5|180958.5|3
1732703330000|2024-11-27 10:28:50|181088.2|180958.2|181088.9|180958.9|181088.9|180958.9|181087.9|180957.9|5
1732703340000|2024-11-27 10:29:00|181087.3|180957.3|181083.6|180953.6|181087.3|180957.3|181078.9|180948.9|12
1732703350000|2024-11-27 10:29:10|181081.9|180951.9|181078.9|180948.9|181081.9|180951.9|181074.5|180944.5|6
1732703360000|2024-11-27 10:29:20|181082.5|180952.5|181099.2|180969.2|181104.2|180974.2|181082.5|180952.5|10
1732703370000|2024-11-27 10:29:30|181098.9|180968.9|181102.2|180972.2|181102.2|180972.2|181096.5|180966.5|7
1732703380000|2024-11-27 10:29:40|181101.5|180971.5|181098.9|180968.9|181101.5|180971.5|181093.9|180963.9|13
1732703390000|2024-11-27 10:29:50|181104.9|180974.9|181086.2|180956.2|181104.9|180974.9|181086.2|180956.2|13
1732703400000|2024-11-27 10:30:00|181086.5|180956.5|181084.8|180954.8|181086.5|180956.5|181083.8|180953.8|4
1732703410000|2024-11-27 10:30:10|181084.2|180954.2|181085.2|180955.2|181085.5|180955.5|181083.8|180953.8|5
1732703420000|2024-11-27 10:30:20|181086.5|180956.5|181089.3|180959.3|181091.4|180961.4|181086.5|180956.5|6
1732703430000|2024-11-27 10:30:30|181090|180960|181050.1|180960.1|181090|180960.1|181010.8|180880.8|14
1732703440000|2024-11-27 10:30:40|181051.8|180961.8|181050.2|180960.2|181051.8|180961.8|181050.2|180960.2|2
1732703450000|2024-11-27 10:30:50|181041.8|180951.8|181042.1|180952.1|181042.2|180952.2|181040.3|180950.3|6
1732703460000|2024-11-27 10:31:00|181040.5|180950.5|181011.1|180881.1|181040.5|180950.5|180990.2|180869.8|9
1732703470000|2024-11-27 10:31:10|181018.8|180888.8|181019.1|180889.1|181021.4|180891.4|181018.8|180888.8|6
1732703480000|2024-11-27 10:31:20|181018.4|180888.4|180982.2|180852.2|181018.4|180888.4|180982.2|180852.2|15
1732703490000|2024-11-27 10:31:30|180982.5|180852.5|180974.6|180844.6|180982.5|180852.5|180972.9|180842.9|9
1732703500000|2024-11-27 10:31:40|180974.9|180844.9|180971.8|180841.8|180975.1|180845.1|180960.1|180830.1|7
1732703510000|2024-11-27 10:31:50|180972.3|180842.3|180969.1|180839.1|180972.3|180842.3|180969.1|180839.1|7
1732703520000|2024-11-27 10:32:00|180969.4|180839.4|180983.5|180853.5|180983.5|180853.5|180969.1|180839.1|11
1732703530000|2024-11-27 10:32:10|180983.9|180853.9|180996.7|180866.7|180996.7|180866.7|180983.9|180853.9|8
1732703540000|2024-11-27 10:32:20|180999.2|180869.2|181008.1|180878.1|181009.6|180879.6|180999.2|180869.2|9
1732703550000|2024-11-27 10:32:30|181009.1|180879.1|181010.1|180880.1|181010.1|180880.1|181007.6|180877.6|7
1732703560000|2024-11-27 10:32:40|181009.8|180879.8|181009.4|180879.4|181010.1|180880.1|181008.6|180878.6|5
1732703570000|2024-11-27 10:32:50|181009.8|180879.8|181034.2|180904.2|181034.2|180904.2|181009.8|180879.8|11
1732703580000|2024-11-27 10:33:00|181036.8|180906.8|181044.4|180914.4|181049.1|180919.1|181036.5|180906.5|9
1732703590000|2024-11-27 10:33:10|181044.7|180914.7|181052.4|180922.4|181053.4|180923.4|181044.7|180914.7|8
1732703600000|2024-11-27 10:33:20|181050|180920|181034.9|180904.9|181050|180920|181034.9|180904.9|9
1732703610000|2024-11-27 10:33:30|181039.1|180909.1|181081.5|180951.5|181081.5|180951.5|181039.1|180909.1|12
1732703620000|2024-11-27 10:33:40|181091.5|180961.5|181089.8|180959.8|181091.5|180961.5|181089.8|180959.8|2
1732703630000|2024-11-27 10:33:50|181088.2|180958.2|181087.8|180957.8|181088.2|180958.2|181085.8|180955.8|7
1732703640000|2024-11-27 10:34:00|181088.2|180958.2|181083.1|180953.1|181088.2|180958.2|181077.7|180947.7|7
1732703650000|2024-11-27 10:34:10|181082.8|180952.8|181083.8|180953.8|181083.8|180953.8|181082.4|180952.4|3
1732703660000|2024-11-27 10:34:20|181082.8|180952.8|181087.7|180957.7|181087.7|180975|181018.9|180888.9|12
1732703670000|2024-11-27 10:34:30|181089.3|180959.3|181089.3|180959.3|181089.3|180959.3|181089.3|180959.3|1
1732703680000|2024-11-27 10:34:40|181088|180958|181086|180956|181089.3|180959.3|181080.3|180950.3|7
1732703690000|2024-11-27 10:34:50|181085.7|180955.7|181085.7|180955.7|181085.7|180955.7|181085|180955|6
1732703700000|2024-11-27 10:35:00|181086|180956|181086|180956|181086|180956|181086|180956|1
1732703710000|2024-11-27 10:35:10|181085.7|180955.7|181086.3|180956.3|181086.3|180956.3|181085|180955|7
1732703720000|2024-11-27 10:35:20|181086.7|180956.7|181085.7|180955.7|181086.7|180956.7|181085.3|180955.3|4
1732703730000|2024-11-27 10:35:30|181085.3|180955.3|181086|180956|181086.7|180956.7|181085.3|180955.3|4
1732703740000|2024-11-27 10:35:40|181086.7|180956.7|181085.7|180955.7|181086.7|180956.7|181085.7|180955.7|2
1732703750000|2024-11-27 10:35:50|181087.3|180957.3|181090.6|180960.6|181090.6|180960.6|181086.3|180956.3|5
1732703760000|2024-11-27 10:36:00|181094.6|180964.6|181097.2|180967.2|181097.9|180967.9|181093.6|180963.6|11
1732703770000|2024-11-27 10:36:10|181098.5|180968.5|181123.7|180993.7|181123.7|180993.7|181097.5|180967.5|12
1732703780000|2024-11-27 10:36:20|181123.2|180993.2|181143.8|181013.8|181143.8|181013.8|181123.2|180993.2|12
1732703790000|2024-11-27 10:36:30|181143.5|181013.5|181143.7|181013.7|181145|181015|181142.3|181012.3|8
1732703800000|2024-11-27 10:36:40|181142.3|181012.3|181140.7|181010.7|181143.7|181013.7|181140.7|181010.7|4
1732703810000|2024-11-27 10:36:50|181142.7|181012.7|181143.4|181013.4|181146|181016|181142.7|181012.7|5
1732703820000|2024-11-27 10:37:00|181139.4|181009.4|181112.5|180982.5|181140|181010|181112.5|180982.5|9
1732703830000|2024-11-27 10:37:10|181112|180982|181098.2|180968.2|181113|180983|181098.2|180968.2|11
1732703840000|2024-11-27 10:37:20|181098.5|180968.5|181087.2|180957.2|181099.9|180969.9|181087.2|180957.2|8
1732703850000|2024-11-27 10:37:30|181087.1|180957.1|181072.9|180942.9|181088.7|180958.7|181071.2|180941.2|15
1732703860000|2024-11-27 10:37:40|181072.6|180942.6|181055.5|180925.5|181072.9|180942.9|181055.5|180925.5|8
1732703870000|2024-11-27 10:37:50|181056|180926|181042.5|180912.5|181056|180926|181042.5|180912.5|7
1732703880000|2024-11-27 10:38:00|181039.8|180909.8|181040.6|180910.6|181041.8|180911.8|181039.6|180909.6|10
1732703890000|2024-11-27 10:38:10|181040.3|180910.3|181047.1|180917.1|181047.1|180917.1|181040.3|180910.3|4
1732703900000|2024-11-27 10:38:20|181049.1|180919.1|181044.2|180914.2|181050.7|180920.7|181044.2|180914.2|7
1732703910000|2024-11-27 10:38:30|181044.7|180914.7|181041|180911|181044.7|180914.7|181041|180911|7
1732703920000|2024-11-27 10:38:40|181041.5|180911.5|181047|180917|181047|180917|181041.5|180911.5|6
1732703930000|2024-11-27 10:38:50|181047.3|180917.3|181047.5|180917.5|181049|180919|181047|180917|5
1732703940000|2024-11-27 10:39:00|181047|180917|181053|180923|181054.7|180924.7|181047|180917|9
1732703950000|2024-11-27 10:39:10|181050|180920|181051.5|180921.5|181051.5|180921.5|181050|180920|4
1732703960000|2024-11-27 10:39:20|181052|180922|181051.5|180921.5|181052|180922|181051.5|180921.5|4
1732703970000|2024-11-27 10:39:30|181050.5|180920.5|181052|180922|181052.5|180922.5|181050.5|180920.5|5
1732703980000|2024-11-27 10:39:40|181052.5|180922.5|181098.7|180968.7|181100.3|180970.3|181052.5|180922.5|12
1732703990000|2024-11-27 10:39:50|181098.3|180968.3|181099|180969|181099.8|180969.8|181098.3|180968.3|6
1732704000000|2024-11-27 10:40:00|181100|180970|181098.3|180968.3|181100.2|180970.2|181098.3|180968.3|4
1732704010000|2024-11-27 10:40:10|181098.7|180968.7|181082.7|180952.7|181098.7|180968.7|181081.7|180951.7|9
1732704020000|2024-11-27 10:40:20|181081.9|180951.9|181081.9|180951.9|181082.2|180952.2|181081.9|180951.9|5
1732704030000|2024-11-27 10:40:30|181081.7|180951.7|181081.5|180951.5|181081.7|180951.7|181080.7|180950.7|4
1732704040000|2024-11-27 10:40:40|181082.4|180952.4|181082.7|180952.7|181082.7|180952.7|181082.4|180952.4|2
1732704050000|2024-11-27 10:40:50|181082.4|180952.4|181113.4|180983.4|181113.4|180983.4|181049.1|180919.1|11
1732704070000|2024-11-27 10:41:10|181120.2|180990.2|181120.9|180990.9|181120.9|180990.9|181117.8|180987.8|7
1732704080000|2024-11-27 10:41:20|181125.2|180995.2|181124.2|180994.2|181125.2|180995.2|181123.6|180993.6|3
1732704090000|2024-11-27 10:41:30|181125.9|180995.9|181121.2|180991.2|181129.7|180999.7|181121.2|180991.2|8
1732704100000|2024-11-27 10:41:40|181120.9|180990.9|181120.3|180990.3|181121.2|180991.2|181120.3|180990.3|4
1732704110000|2024-11-27 10:41:50|181119.6|180989.6|181113|180983|181119.9|180989.9|181113|180983|4
1732704120000|2024-11-27 10:42:00|181112.4|180982.4|181110.1|180980.1|181113|180983|181110.1|180980.1|5
1732704130000|2024-11-27 10:42:10|181109.7|180979.7|181109.7|180979.7|181109.7|180979.7|181109.4|180979.4|3
1732704140000|2024-11-27 10:42:20|181109.1|180979.1|181108.7|180978.7|181109.7|180979.7|181108.7|180978.7|6
1732704150000|2024-11-27 10:42:30|181109.4|180979.4|181110.1|180980.1|181110.1|180980.1|181109.4|180979.4|2
1732704160000|2024-11-27 10:42:40|181109.7|180979.7|181108.4|180978.4|181109.7|180979.7|181108.4|180978.4|4
1732704170000|2024-11-27 10:42:50|181108.7|180978.7|181110.1|180980.1|181110.1|180980.1|181108.7|180978.7|2
1732704180000|2024-11-27 10:43:00|181109.7|180979.7|181109.4|180979.4|181109.7|180979.7|181109.1|180979.1|4
1732704190000|2024-11-27 10:43:10|181109.1|180979.1|181113.2|180983.2|181113.2|180983.2|181109.1|180979.1|4
1732704200000|2024-11-27 10:43:20|181123.3|180993.3|181123.9|180993.9|181123.9|180993.9|181122.2|180992.2|6
1732704210000|2024-11-27 10:43:30|181122.6|180992.6|181122|180992|181122.6|180992.6|181119.3|180989.3|10
1732704220000|2024-11-27 10:43:40|181121.7|180991.7|181122|180992|181122|180992|181121.4|180991.4|4
1732704230000|2024-11-27 10:43:50|181122.8|180992.8|181122|180992|181122.8|180992.8|181122|180992|3
1732704240000|2024-11-27 10:44:00|181121.7|180991.7|181121.4|180991.4|181121.7|180991.7|181121.4|180991.4|2
1732704250000|2024-11-27 10:44:10|181122|180992|181121.4|180991.4|181122|180992|181120.7|180990.7|4
1732704260000|2024-11-27 10:44:20|181121.7|180991.7|181121.7|180991.7|181121.7|180991.7|181121.4|180991.4|3
1732704270000|2024-11-27 10:44:30|181122.8|180992.8|181122|180992|181123|180993|181122|180992|3
1732704280000|2024-11-27 10:44:40|181122.8|180992.8|181122.8|180992.8|181122.8|180992.8|181122.8|180992.8|1
1732704290000|2024-11-27 10:44:50|181122|180992|181110.3|180980.3|181122|180992|181110.3|180980.3|5
1732704300000|2024-11-27 10:45:00|181111.9|180981.9|181120|180990|181120|180990|181111.9|180981.9|4
1732704310000|2024-11-27 10:45:10|181117.6|180987.6|181092.7|180962.7|181117.6|180987.6|181090.7|180960.7|10
1732704320000|2024-11-27 10:45:20|181093|180963|181087.7|180957.7|181093|180963|181087.7|180957.7|6
1732704330000|2024-11-27 10:45:30|181086.7|180956.7|181098.3|180968.3|181098.3|180968.3|181086.5|180956.5|9
1732704340000|2024-11-27 10:45:40|181098.6|180968.6|181103|180973|181104.1|180974.1|181098.6|180968.6|6
1732704350000|2024-11-27 10:45:50|181102.3|180972.3|181091.3|180961.3|181102.3|180972.3|181091.3|180961.3|7
1732704360000|2024-11-27 10:46:00|181088.2|180958.2|181088.8|180958.8|181089|180959|181085|180955|11
1732704370000|2024-11-27 10:46:10|181088.2|180958.2|181092.2|180962.2|181098.1|180968.1|181088.2|180958.2|13
1732704380000|2024-11-27 10:46:20|181089.9|180959.9|181124.1|180994.1|181124.1|180994.1|181087.4|180957.4|11
1732704390000|2024-11-27 10:46:30|181126.1|180996.1|181130.8|181000.8|181130.8|181000.8|181125.8|180995.8|7
1732704400000|2024-11-27 10:46:40|181131.3|181001.3|181171.9|181041.9|181171.9|181041.9|181131.3|181001.3|12
1732704410000|2024-11-27 10:46:50|181170.9|181040.9|181172.1|181042.1|181172.9|181042.9|181170.9|181040.9|6
1732704420000|2024-11-27 10:47:00|181171.6|181041.6|181181|181051|181184.2|181054.2|181170.1|181040.1|9
1732704430000|2024-11-27 10:47:10|181183.2|181053.2|181179.3|181049.3|181183.2|181053.2|181178|181048|10
1732704440000|2024-11-27 10:47:20|181181|181051|181158.9|181028.9|181181|181051|181158.9|181028.9|10
1732704450000|2024-11-27 10:47:30|181156.3|181026.3|181155.2|181025.2|181156.3|181026.3|181155|181025|8
1732704460000|2024-11-27 10:47:40|181155|181025|181148.8|181018.8|181156|181026|181148.8|181018.8|7
1732704470000|2024-11-27 10:47:50|181147.1|181017.1|181146.8|181016.8|181147.6|181017.6|181145.6|181015.6|6
1732704480000|2024-11-27 10:48:00|181146.6|181016.6|181163.4|181033.4|181163.4|181033.4|181146.6|181016.6|6
1732704490000|2024-11-27 10:48:10|181172.5|181042.5|181182.1|181052.1|181182.1|181052.1|181172.5|181042.5|10
1732704500000|2024-11-27 10:48:20|181182.3|181052.3|181185.4|181055.4|181185.4|181055.4|181182.3|181052.3|6
1732704510000|2024-11-27 10:48:30|181185.7|181055.7|181179.9|181049.9|181185.7|181055.7|181179.4|181049.4|5
1732704520000|2024-11-27 10:48:40|181181.2|181051.2|181180.9|181050.9|181181.4|181051.4|181180.4|181050.4|8
1732704530000|2024-11-27 10:48:50|181172.9|181042.9|181180.7|181050.7|181181.2|181051.2|181172.9|181042.9|8
1732704540000|2024-11-27 10:49:00|181181.2|181051.2|181183.7|181053.7|181184.5|181054.5|181180.7|181050.7|8
1732704550000|2024-11-27 10:49:10|181183.5|181053.5|181187|181057|181187|181057|181182.7|181052.7|7
1732704560000|2024-11-27 10:49:20|181187.2|181057.2|181187.2|181057.2|181187.2|181057.2|181186.8|181056.8|4
1732704570000|2024-11-27 10:49:30|181188.2|181058.2|181188.4|181058.4|181191.9|181061.9|181187|181057|8
1732704580000|2024-11-27 10:49:40|181188.7|181058.7|181175.9|181045.9|181190.4|181060.4|181175.9|181045.9|11
1732704590000|2024-11-27 10:49:50|181176.4|181046.4|181177.2|181047.2|181177.4|181047.4|181176.4|181046.4|4
1732704600000|2024-11-27 10:50:00|181177.4|181047.4|181158.2|181028.2|181179.4|181049.4|181158|181028|8
1732704610000|2024-11-27 10:50:10|181159.8|181029.8|181172.5|181042.5|181173.5|181043.5|181159.8|181029.8|6
1732704620000|2024-11-27 10:50:20|181172.9|181042.9|181173.6|181043.6|181174.3|181044.3|181160.6|181030.6|7
1732704630000|2024-11-27 10:50:30|181175.9|181045.9|181179.1|181049.1|181180.6|181050.6|181175.9|181045.9|8
1732704640000|2024-11-27 10:50:40|181179.8|181049.8|181179.8|181049.8|181180.8|181050.8|181179.3|181049.3|9
1732704650000|2024-11-27 10:50:50|181178.6|181048.6|181180.3|181050.3|181180.3|181050.3|181178.6|181048.6|4
1732704660000|2024-11-27 10:51:00|181179.3|181049.3|181184.5|181054.5|181184.5|181054.5|181179.3|181049.3|9
1732704670000|2024-11-27 10:51:10|181185.1|181055.1|181190.2|181060.2|181190.2|181060.2|181185.1|181055.1|7
1732704680000|2024-11-27 10:51:20|181189.9|181059.9|181190.6|181060.6|181190.6|181060.6|181189.9|181059.9|3
1732704690000|2024-11-27 10:51:30|181192.3|181062.3|181192|181062|181193|181063|181192|181062|5
1732704700000|2024-11-27 10:51:40|181190.2|181060.2|181188.4|181058.4|181190.7|181060.7|181188.4|181058.4|6
1732704710000|2024-11-27 10:51:50|181189.2|181059.2|181189.2|181059.2|181189.8|181059.8|181188.9|181058.9|6
1732704720000|2024-11-27 10:52:00|181188.9|181058.9|181189.8|181059.8|181192.2|181062.2|181188.9|181058.9|5
1732704730000|2024-11-27 10:52:10|181188.2|181058.2|181188.2|181058.2|181188.2|181058.2|181188.2|181058.2|1
1732704740000|2024-11-27 10:52:20|181188.4|181058.4|181189.2|181059.2|181189.2|181059.2|181188.2|181058.2|5
1732704750000|2024-11-27 10:52:30|181189.7|181059.7|181188.9|181058.9|181189.7|181059.7|181188.9|181058.9|3
1732704760000|2024-11-27 10:52:40|181189.4|181059.4|181189.2|181059.2|181189.4|181059.4|181189.2|181059.2|2
1732704770000|2024-11-27 10:52:50|181188.9|181058.9|181190.5|181060.5|181190.5|181060.5|181188.9|181058.9|4
1732704780000|2024-11-27 10:53:00|181192.6|181062.6|181195.6|181065.6|181196.3|181066.3|181192.6|181062.6|9
1732704790000|2024-11-27 10:53:10|181195.9|181065.9|181197.4|181067.4|181199.1|181069.1|181195.9|181065.9|8
1732704800000|2024-11-27 10:53:20|181198.1|181068.1|181197.7|181067.7|181198.1|181068.1|181197.7|181067.7|3
1732704810000|2024-11-27 10:53:30|181197.4|181067.4|181200.4|181070.4|181200.4|181070.4|181197.4|181067.4|2
1732704820000|2024-11-27 10:53:40|181260.8|181170.8|181284.4|181154.4|181284.4|181170.8|181253.3|181141.3|17
1732704830000|2024-11-27 10:53:50|181284.7|181154.7|181286.3|181156.3|181288.9|181158.9|181284.7|181154.7|13
1732704840000|2024-11-27 10:54:00|181285.6|181155.6|181284.8|181154.8|181289.6|181159.6|181284.8|181154.8|8
1732704850000|2024-11-27 10:54:10|181283.9|181153.9|181269.3|181139.3|181283.9|181153.9|181269.3|181139.3|7
1732704860000|2024-11-27 10:54:20|181266.5|181136.5|181234.7|181104.7|181266.5|181136.5|181234.7|181104.7|15
1732704870000|2024-11-27 10:54:30|181236.7|181106.7|181201.5|181071.5|181236.7|181106.7|181201.5|181071.5|14
1732704880000|2024-11-27 10:54:40|181202.7|181072.7|181196|181066|181203|181073|181196|181066|7
1732704890000|2024-11-27 10:54:50|181197.8|181067.8|181189.8|181059.8|181198|181068|181189.8|181059.8|11
1732704900000|2024-11-27 10:55:00|181184.4|181054.4|181154.5|181024.5|181187.8|181057.8|181154.5|181024.5|13
1732704910000|2024-11-27 10:55:10|181155.2|181025.2|181148.9|181018.9|181156.5|181026.5|181148.5|181018.5|10
1732704920000|2024-11-27 10:55:20|181148.5|181018.5|181153|181023|181154.9|181024.9|181148.5|181018.5|8
1732704930000|2024-11-27 10:55:30|181152.6|181022.6|181180.7|181050.7|181181|181051|181152.6|181022.6|13
1732704940000|2024-11-27 10:55:40|181172.8|181042.8|181157.1|181027.1|181176.9|181046.9|181151.5|181021.5|13
1732704950000|2024-11-27 10:55:50|181152.1|181022.1|181158.3|181028.3|181159.6|181029.6|181152.1|181022.1|7
1732704960000|2024-11-27 10:56:00|181159.3|181029.3|181149.9|181019.9|181159.3|181029.3|181149.9|181019.9|8
1732704970000|2024-11-27 10:56:10|181151.2|181021.2|181178.2|181048.2|181184.6|181054.6|181149.5|181019.5|17
1732704980000|2024-11-27 10:56:20|181178.4|181048.4|181178.2|181048.2|181178.4|181048.4|181177|181047|6
1732704990000|2024-11-27 10:56:30|181178.7|181048.7|181178.4|181048.4|181178.7|181048.7|181178.4|181048.4|2
1732705000000|2024-11-27 10:56:40|181178.2|181048.2|181178.2|181048.2|181178.2|181048.2|181176.2|181046.2|3
1732705010000|2024-11-27 10:56:50|181176.7|181046.7|181178.2|181048.2|181178.7|181048.7|181171|181041|11
1732705020000|2024-11-27 10:57:00|181177.2|181047.2|181157.7|181027.7|181178.2|181048.2|181157|181027|14
1732705030000|2024-11-27 10:57:10|181160.3|181030.3|181178.6|181048.6|181182.4|181052.4|181160.3|181030.3|10
1732705040000|2024-11-27 10:57:20|181178.3|181048.3|181178.1|181048.1|181178.3|181048.3|181170.6|181040.6|4
1732705050000|2024-11-27 10:57:30|181178.8|181048.8|181179.3|181049.3|181179.3|181049.3|181178.8|181048.8|2
1732705060000|2024-11-27 10:57:40|181178.3|181048.3|181178.1|181048.1|181178.3|181048.3|181178.1|181048.1|2
1732705070000|2024-11-27 10:57:50|181170.9|181040.9|181175.8|181045.8|181178.2|181048.2|181168.7|181038.7|5
1732705080000|2024-11-27 10:58:00|181168.7|181038.7|181170.5|181040.5|181177.6|181047.6|181165.2|181035.2|13
1732705090000|2024-11-27 10:58:10|181169.8|181039.8|181175|181045|181175|181045|181167.2|181037.2|14
1732705100000|2024-11-27 10:58:20|181167.5|181037.5|181177.5|181047.5|181177.5|181047.5|181167.5|181037.5|7
1732705110000|2024-11-27 10:58:30|181173.4|181043.4|181160|181030|181173.4|181043.4|181159.2|181029.2|6
1732705120000|2024-11-27 10:58:40|181157|181027|181159.2|181029.2|181160|181030|181152.7|181022.7|12
1732705130000|2024-11-27 10:58:50|181156.6|181026.6|181154.1|181024.1|181156.6|181026.6|181149|181019|5
1732705140000|2024-11-27 10:59:00|181154.4|181024.4|181156.2|181026.2|181156.2|181026.2|181146.6|181016.6|12
1732705150000|2024-11-27 10:59:10|181156.4|181026.4|181160.4|181030.4|181160.4|181030.4|181156.4|181026.4|8
1732705160000|2024-11-27 10:59:20|181172.2|181042.2|181153|181023|181172.2|181042.2|181151|181021|11
1732705170000|2024-11-27 10:59:30|181152.8|181022.8|181152.2|181022.2|181152.8|181022.8|181151.7|181021.7|8
1732705180000|2024-11-27 10:59:40|181153|181023|181153|181023|181153.3|181023.3|181145.5|181015.5|8
1732705190000|2024-11-27 10:59:50|181152.8|181022.8|181152.8|181022.8|181152.8|181022.8|181152.8|181022.8|1
1732705200000|2024-11-27 11:00:00|181149.8|181019.8|181153.1|181023.1|181157|181027|181148.6|181018.6|12
1732705210000|2024-11-27 11:00:10|181152.8|181022.8|181149.4|181019.4|181153.1|181023.1|181149.4|181019.4|5
1732705220000|2024-11-27 11:00:20|181149.6|181019.6|181150.2|181020.2|181150.2|181020.2|181149.6|181019.6|2
1732705230000|2024-11-27 11:00:30|181152.6|181022.6|181168.8|181038.8|181169.5|181039.5|181152.6|181022.6|9
1732705240000|2024-11-27 11:00:40|181169.1|181039.1|181173.2|181043.2|181173.6|181043.6|181169.1|181039.1|9
1732705250000|2024-11-27 11:00:50|181172.9|181042.9|181170.7|181040.7|181172.9|181042.9|181170.7|181040.7|3
1732705260000|2024-11-27 11:01:00|181167.7|181037.7|181168.1|181038.1|181168.1|181038.1|181167.7|181037.7|2
1732705270000|2024-11-27 11:01:10|181167.8|181037.8|181169.8|181039.8|181169.8|181039.8|181167.8|181037.8|5
1732705280000|2024-11-27 11:01:20|181165.7|181035.7|181165.7|181035.7|181169.7|181039.7|181165.7|181035.7|3
1732705290000|2024-11-27 11:01:30|181163.7|181033.7|181165.7|181035.7|181165.7|181035.7|181163.7|181033.7|2
1732705300000|2024-11-27 11:01:40|181167.7|181037.7|181167.7|181037.7|181167.7|181037.7|181167.7|181037.7|1
1732705310000|2024-11-27 11:01:50|181169|181039|181169.3|181039.3|181169.7|181039.7|181169|181039|5
1732705320000|2024-11-27 11:02:00|181168|181038|181168.3|181038.3|181169.3|181039.3|181168|181038|5
1732705330000|2024-11-27 11:02:10|181157|181027|181163|181033|181163|181033|181157|181027|2
1732705340000|2024-11-27 11:02:20|181164.3|181034.3|181164.3|181034.3|181164.3|181034.3|181164.3|181034.3|1
1732705350000|2024-11-27 11:02:30|181160|181030|181166.2|181036.2|181166.8|181036.8|181160|181030|5
1732705360000|2024-11-27 11:02:40|181166.5|181036.5|181166.2|181036.2|181166.5|181036.5|181166.2|181036.2|2
1732705370000|2024-11-27 11:02:50|181164.8|181034.8|181161.8|181031.8|181164.8|181034.8|181161.8|181031.8|4
1732705380000|2024-11-27 11:03:00|181161.1|181031.1|181164.5|181034.5|181164.5|181034.5|181157.8|181027.8|6
1732705390000|2024-11-27 11:03:10|181161.2|181031.2|181164.5|181034.5|181164.5|181034.5|181161.2|181031.2|4
1732705400000|2024-11-27 11:03:20|181159.2|181029.2|181158.7|181028.7|181164.5|181034.5|181156.4|181026.4|13
1732705410000|2024-11-27 11:03:30|181161.1|181031.1|181160.4|181030.4|181161.4|181031.4|181154.4|181024.4|13
1732705420000|2024-11-27 11:03:40|181161.7|181031.7|181164.6|181034.6|181164.6|181034.6|181161.7|181031.7|5
1732705430000|2024-11-27 11:03:50|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|181166.1|181036.1|1
1732705440000|2024-11-27 11:04:00|181158.8|181028.8|181165.3|181035.3|181165.3|181035.3|181156.3|181026.3|6
1732705450000|2024-11-27 11:04:10|181170.6|181040.6|181170.9|181040.9|181171.2|181041.2|181167|181037|5
1732705460000|2024-11-27 11:04:20|181171.9|181041.9|181171.2|181041.2|181171.9|181041.9|181171.2|181041.2|3
1732705470000|2024-11-27 11:04:30|181172.2|181042.2|181171.2|181041.2|181172.2|181042.2|181171.2|181041.2|3
1732705480000|2024-11-27 11:04:40|181172.2|181042.2|181175.4|181045.4|181175.4|181045.4|181171.9|181041.9|10
1732705490000|2024-11-27 11:04:50|181175.7|181045.7|181175.4|181045.4|181175.7|181045.7|181175|181045|4
1732705500000|2024-11-27 11:05:00|181175|181045|181175|181045|181175|181045|181174.4|181044.4|4
1732705510000|2024-11-27 11:05:10|181175.7|181045.7|181176|181046|181176.4|181046.4|181175.7|181045.7|3
1732705520000|2024-11-27 11:05:20|181176.7|181046.7|181233.7|181103.7|181233.7|181118.9|181176.7|181046.7|6
1732705530000|2024-11-27 11:05:30|181230.4|181100.4|181253|181123|181258.5|181128.5|181229.6|181099.6|13
1732705540000|2024-11-27 11:05:40|181255.9|181125.9|181256.6|181126.6|181256.6|181126.6|181255.9|181125.9|3
1732705550000|2024-11-27 11:05:50|181253.4|181123.4|181276|181146|181279.5|181149.5|181252.9|181122.9|10
1732705560000|2024-11-27 11:06:00|181278.2|181148.2|181288.6|181158.6|181291.3|181161.3|181278.2|181148.2|7
1732705570000|2024-11-27 11:06:10|181285.6|181155.6|181291.5|181161.5|181291.5|181161.5|181285.6|181155.6|4
1732705580000|2024-11-27 11:06:20|181290.5|181160.5|181292.7|181162.7|181292.7|181162.7|181290.5|181160.5|3
1732705590000|2024-11-27 11:06:30|181292.4|181162.4|181292.4|181162.4|181292.7|181162.7|181292.1|181162.1|5
1732705600000|2024-11-27 11:06:40|181293.1|181163.1|181286.9|181156.9|181299.4|181169.4|181286.9|181156.9|7
1732705610000|2024-11-27 11:06:50|181283|181153|181288.5|181158.5|181290.6|181160.6|181283|181153|8
1732705620000|2024-11-27 11:07:00|181287.8|181157.8|181287.8|181157.8|181287.8|181157.8|181287.8|181157.8|1
1732705630000|2024-11-27 11:07:10|181288.5|181158.5|181288.5|181158.5|181288.5|181158.5|181287.1|181157.1|7
1732705640000|2024-11-27 11:07:20|181287.5|181157.5|181285.8|181155.8|181287.5|181157.5|181285.8|181155.8|4
1732705650000|2024-11-27 11:07:30|181284.8|181154.8|181285.5|181155.5|181285.5|181155.5|181284.5|181154.5|5
1732705660000|2024-11-27 11:07:40|181284.8|181154.8|181273.9|181143.9|181285.5|181155.5|181273.9|181143.9|6
1732705670000|2024-11-27 11:07:50|181274.2|181144.2|181251.3|181121.3|181274.2|181144.2|181251.3|181121.3|10
1732705680000|2024-11-27 11:08:00|181242.5|181112.5|181211.2|181081.2|181242.5|181112.5|181207.5|181077.5|7
1732705690000|2024-11-27 11:08:10|181211.5|181081.5|181209.9|181079.9|181211.5|181081.5|181209.9|181079.9|6
1732705700000|2024-11-27 11:08:20|181210.2|181080.2|181209.5|181079.5|181210.2|181080.2|181209.5|181079.5|4
1732705710000|2024-11-27 11:08:30|181207.9|181077.9|181211.2|181081.2|181211.2|181081.2|181207.6|181077.6|7
1732705720000|2024-11-27 11:08:40|181211.6|181081.6|181210.2|181080.2|181211.6|181081.6|181210.2|181080.2|4
1732705730000|2024-11-27 11:08:50|181209.9|181079.9|181209.6|181079.6|181209.9|181079.9|181209.6|181079.6|2
1732705740000|2024-11-27 11:09:00|181207.9|181077.9|181206.2|181076.2|181207.9|181077.9|181206.2|181076.2|5
1732705750000|2024-11-27 11:09:10|181206.5|181076.5|181205.9|181075.9|181206.5|181076.5|181205.9|181075.9|2
1732705760000|2024-11-27 11:09:20|181206.9|181076.9|181210|181080|181211.6|181081.6|181206.9|181076.9|4
1732705770000|2024-11-27 11:09:30|181210.6|181080.6|181215|181085|181215|181085|181210.3|181080.3|8
1732705790000|2024-11-27 11:09:50|181225.3|181095.3|181225.3|181095.3|181225.3|181095.3|181225.3|181095.3|1
1732705800000|2024-11-27 11:10:00|181224.4|181094.4|181223.4|181093.4|181231.4|181101.4|181223.4|181093.4|15
1732705810000|2024-11-27 11:10:10|181223.7|181093.7|181222.4|181092.4|181224.7|181094.7|181222|181092|6
1732705820000|2024-11-27 11:10:20|181223.7|181093.7|181224|181094|181224.4|181094.4|181222.7|181092.7|7
1732705830000|2024-11-27 11:10:30|181222.4|181092.4|181214.2|181084.2|181224|181094|181214.2|181084.2|5
1732705840000|2024-11-27 11:10:40|181212.4|181082.4|181212.4|181082.4|181212.4|181082.4|181212.4|181082.4|1
1732705860000|2024-11-27 11:11:00|181212.1|181082.1|181212.1|181082.1|181212.1|181082.1|181212.1|181082.1|1
1732705870000|2024-11-27 11:11:10|181211.7|181081.7|181211.4|181081.4|181211.7|181081.7|181211.4|181081.4|2
1732705880000|2024-11-27 11:11:20|181211.1|181081.1|181213|181083|181213|181083|181209.3|181079.3|6
1732705900000|2024-11-27 11:11:40|181213.1|181083.1|181211.5|181081.5|181213.1|181083.1|181211.5|181081.5|2
1732705910000|2024-11-27 11:11:50|181210.8|181080.8|181220.4|181090.4|181221|181091|181210.1|181080.1|8
1732705920000|2024-11-27 11:12:00|181229.2|181099.2|181230|181100|181236.2|181106.2|181225.1|181095.1|11
1732705930000|2024-11-27 11:12:10|181229|181099|181231.9|181101.9|181235.2|181105.2|181228.3|181098.3|13
1732705940000|2024-11-27 11:12:20|181233.8|181103.8|181237.6|181107.6|181242.5|181112.5|181233.8|181103.8|12
1732705950000|2024-11-27 11:12:30|181235|181105|181249.9|181119.9|181253.5|181123.5|181235|181105|12
1732705960000|2024-11-27 11:12:40|181252.3|181122.3|181252.9|181122.9|181253.6|181123.6|181251.2|181121.2|8
1732705970000|2024-11-27 11:12:50|181253.3|181123.3|181276.1|181146.1|181281.2|181151.2|181253.3|181123.3|12
1732705980000|2024-11-27 11:13:00|181276.9|181146.9|181283.3|181153.3|181284|181154|181276.9|181146.9|8
1732705990000|2024-11-27 11:13:10|181283.4|181153.4|181290.3|181160.3|181290.3|181160.3|181283.3|181153.3|4
1732706000000|2024-11-27 11:13:20|181288.3|181158.3|181295|181165|181295|181165|181287.7|181157.7|6
1732706010000|2024-11-27 11:13:30|181292.4|181162.4|181291.8|181161.8|181293.1|181163.1|181291.8|181161.8|8
1732706030000|2024-11-27 11:13:50|181289.9|181159.9|181289.9|181159.9|181289.9|181159.9|181289.9|181159.9|1
1732706040000|2024-11-27 11:14:00|181288.1|181158.1|181282.5|181152.5|181288.1|181158.1|181281.7|181151.7|4
1732706050000|2024-11-27 11:14:10|181281.5|181151.5|181281.5|181151.5|181283|181153|181281.2|181151.2|6
1732706060000|2024-11-27 11:14:20|181282.2|181152.2|181279.4|181149.4|181289.8|181159.8|181278.9|181148.9|12
1732706070000|2024-11-27 11:14:30|181279.7|181149.7|181289.3|181159.3|181291.3|181161.3|181278.2|181148.2|9
1732706100000|2024-11-27 11:15:00|181291.1|181161.1|181293.5|181163.5|181293.5|181163.5|181291.1|181161.1|5
1732706110000|2024-11-27 11:15:10|181292.9|181162.9|181293.5|181163.5|181293.5|181163.5|181292.9|181162.9|2
1732706120000|2024-11-27 11:15:20|181294.9|181164.9|181295.5|181165.5|181295.9|181165.9|181294.5|181164.5|6
1732706130000|2024-11-27 11:15:30|181294.5|181164.5|181295.9|181165.9|181295.9|181165.9|181294.5|181164.5|5
1732706150000|2024-11-27 11:15:50|181294.5|181164.5|181295.2|181165.2|181295.5|181165.5|181294.5|181164.5|4
1732706160000|2024-11-27 11:16:00|181297.3|181167.3|181298.6|181168.6|181299.3|181169.3|181297.3|181167.3|5
1732706170000|2024-11-27 11:16:10|181298.9|181168.9|181308|181178|181308|181178|181298.3|181168.3|10
1732706180000|2024-11-27 11:16:20|181308.3|181178.3|181298.4|181208.4|181310.7|181208.4|181298.4|181178.3|3
1732706190000|2024-11-27 11:16:30|181339.3|181249.3|181355.5|181265.5|181355.5|181265.5|181334.3|181244.3|4
1732706200000|2024-11-27 11:16:40|181426.1|181336.1|181426.8|181336.8|181431.6|181341.6|181425.4|181335.4|10
1732706210000|2024-11-27 11:16:50|181424.1|181334.1|181424.4|181334.4|181427.1|181337.1|181424.1|181334.1|7
1732706220000|2024-11-27 11:17:00|181425.8|181335.8|181427.1|181337.1|181430.1|181340.1|181424.8|181334.8|7
1732706230000|2024-11-27 11:17:10|181421.4|181331.4|181427.1|181337.1|181430.1|181340.1|181421.4|181331.4|11
1732706240000|2024-11-27 11:17:20|181430.1|181340.1|181430.1|181340.1|181430.1|181340.1|181424.8|181334.8|7
1732706250000|2024-11-27 11:17:30|181424.4|181334.4|181425.7|181335.7|181434.3|181344.3|181424.4|181334.4|15
1732706260000|2024-11-27 11:17:40|181430|181340|181426|181336|181430|181340|181426|181336|2
1732706270000|2024-11-27 11:17:50|181430|181340|181434.1|181344.1|181434.9|181344.9|181430|181340|10
1732706280000|2024-11-27 11:18:00|181431.7|181341.7|181435.4|181345.4|181435.4|181345.4|181431.7|181341.7|4
1732706290000|2024-11-27 11:18:10|181434.8|181344.8|181435.4|181345.4|181435.4|181345.4|181434.8|181344.8|4
1732706300000|2024-11-27 11:18:20|181435.1|181345.1|181435.4|181345.4|181435.4|181345.4|181428.9|181338.9|7
1732706330000|2024-11-27 11:18:50|181435|181345|181431.8|181341.8|181435.4|181345.4|181427.4|181337.4|9
1732706340000|2024-11-27 11:19:00|181428.1|181338.1|181428.1|181338.1|181431.8|181341.8|181428.1|181338.1|5
1732706350000|2024-11-27 11:19:10|181431.8|181341.8|181428.1|181338.1|181431.8|181341.8|181428.1|181338.1|2
1732706360000|2024-11-27 11:19:20|181431.8|181341.8|181431.8|181341.8|181431.8|181341.8|181431.8|181341.8|1
1732706370000|2024-11-27 11:19:30|181435.4|181345.4|181433.4|181343.4|181435.4|181345.4|181433|181343|6
1732706390000|2024-11-27 11:19:50|181435.1|181345.1|181432.2|181342.2|181435.1|181345.1|181430.5|181340.5|4
1732706400000|2024-11-27 11:20:00|181429.7|181339.7|181429.7|181339.7|181429.7|181339.7|181426|181336|5
1732706410000|2024-11-27 11:20:10|181424.7|181334.7|181429.7|181339.7|181429.7|181339.7|181424.7|181334.7|4
1732706420000|2024-11-27 11:20:20|181424.7|181334.7|181433.8|181343.8|181433.8|181343.8|181407.8|181317.8|9
1732706430000|2024-11-27 11:20:30|181433.4|181343.4|181433.8|181343.8|181433.8|181343.8|181433.4|181343.4|2
1732706440000|2024-11-27 11:20:40|181435.4|181345.4|181437.2|181347.2|181437.2|181347.2|181435.4|181345.4|2
1732706460000|2024-11-27 11:21:00|181435.6|181345.6|181435.6|181345.6|181435.6|181345.6|181435.2|181345.2|3
1732706470000|2024-11-27 11:21:10|181437.1|181347.1|181449.9|181359.9|181449.9|181359.9|181437.1|181347.1|2
1732706480000|2024-11-27 11:21:20|181452.6|181362.6|181509.2|181379.2|181509.6|181379.6|181452.6|181362.6|15
1732706490000|2024-11-27 11:21:30|181509.6|181379.6|181521|181391|181521|181391|181509.6|181379.6|3
1732706500000|2024-11-27 11:21:40|181515.2|181385.2|181517.6|181387.6|181536.8|181406.8|181512.3|181382.3|18
1732706510000|2024-11-27 11:21:50|181523.3|181393.3|181537.9|181407.9|181537.9|181407.9|181523.3|181393.3|8
1732706520000|2024-11-27 11:22:00|181546.2|181416.2|181538.2|181408.2|181546.2|181416.2|181538.2|181408.2|5
1732706530000|2024-11-27 11:22:10|181544.6|181414.6|181546|181416|181546|181416|181543.6|181413.6|7
1732706540000|2024-11-27 11:22:20|181545.3|181415.3|181548.3|181418.3|181551.3|181421.3|181545.3|181415.3|14
1732706550000|2024-11-27 11:22:30|181548.7|181418.7|181554.8|181424.8|181554.8|181424.8|181546|181416|13
1732706560000|2024-11-27 11:22:40|181556.3|181426.3|181556.4|181426.4|181570.2|181440.2|181556.3|181426.3|14
1732706570000|2024-11-27 11:22:50|181556.3|181426.3|181562.3|181432.3|181562.3|181432.3|181556.3|181426.3|10
1732706580000|2024-11-27 11:23:00|181560.1|181430.1|181560.8|181430.8|181561.4|181431.4|181560.1|181430.1|8
1732706600000|2024-11-27 11:23:20|181560.4|181430.4|181559|181429|181561.3|181431.3|181559|181429|4
1732706610000|2024-11-27 11:23:30|181560.7|181430.7|181569.4|181439.4|181569.7|181439.7|181560.7|181430.7|6
1732706620000|2024-11-27 11:23:40|181569|181439|181568.2|181438.2|181571.3|181441.3|181568.2|181438.2|5
1732706630000|2024-11-27 11:23:50|181569.2|181439.2|181548.1|181458.1|181569.2|181468.1|181548.1|181438.5|8
1732706640000|2024-11-27 11:24:00|181549.1|181459.1|181548.1|181458.1|181549.1|181459.1|181548.1|181458.1|3
1732706660000|2024-11-27 11:24:20|181546.5|181456.5|181544.8|181454.8|181546.5|181456.5|181544.8|181454.8|2
1732706680000|2024-11-27 11:24:40|181546.5|181456.5|181546.5|181456.5|181546.5|181456.5|181546.5|181456.5|1
1732706690000|2024-11-27 11:24:50|181553.2|181463.2|181546.5|181456.5|181553.2|181463.2|181546.5|181456.5|2
1732706710000|2024-11-27 11:25:10|181548.4|181458.4|181548.4|181458.4|181549.7|181459.7|181548.4|181458.4|3
1732706720000|2024-11-27 11:25:20|181549.7|181459.7|181549.4|181459.4|181550.4|181460.4|181549.4|181459.4|5
1732706730000|2024-11-27 11:25:30|181558.3|181468.3|181548.3|181458.3|181558.3|181468.3|181548.3|181458.3|4
1732706740000|2024-11-27 11:25:40|181549.3|181459.3|181546.6|181456.6|181549.3|181459.3|181546.6|181456.6|6
1732706750000|2024-11-27 11:25:50|181548|181458|181548.7|181458.7|181550.3|181460.3|181548|181458|3
1732706760000|2024-11-27 11:26:00|181548|181458|181548|181458|181548.3|181458.3|181548|181458|3
1732706770000|2024-11-27 11:26:10|181549.7|181459.7|181604.8|181474.8|181605.9|181475.9|181549.7|181459.7|9
1732706780000|2024-11-27 11:26:20|181604.1|181474.1|181594.1|181464.1|181604.1|181474.1|181594.1|181464.1|7
1732706790000|2024-11-27 11:26:30|181590.5|181460.5|181584.1|181454.1|181590.5|181460.5|181583.1|181453.1|9
1732706800000|2024-11-27 11:26:40|181583.4|181453.4|181582.7|181452.7|181584.8|181454.8|181580.1|181450.1|7
1732706810000|2024-11-27 11:26:50|181580.7|181450.7|181583.4|181453.4|181584.1|181454.1|181580.1|181450.1|10
1732706820000|2024-11-27 11:27:00|181583.1|181453.1|181581.9|181451.9|181583.1|181453.1|181577.5|181447.5|5
1732706830000|2024-11-27 11:27:10|181579.3|181449.3|181579.3|181449.3|181587|181457|181579|181449|7
1732706840000|2024-11-27 11:27:20|181579|181449|181575|181445|181579|181449|181575|181445|4
1732706850000|2024-11-27 11:27:30|181572.5|181442.5|181563.2|181433.2|181572.5|181442.5|181557.2|181427.2|7
1732706870000|2024-11-27 11:27:50|181565.5|181435.5|181565.5|181435.5|181565.5|181435.5|181563.9|181433.9|3
1732706880000|2024-11-27 11:28:00|181563.8|181433.8|181563.5|181433.5|181563.8|181433.8|181563.5|181433.5|2
1732706890000|2024-11-27 11:28:10|181563.2|181433.2|181565.5|181435.5|181565.6|181435.6|181563.2|181433.2|5
1732706910000|2024-11-27 11:28:30|181563.7|181433.7|181565.5|181435.5|181565.5|181435.5|181563.7|181433.7|2
1732706930000|2024-11-27 11:28:50|181567.3|181437.3|181579.1|181449.1|181579.4|181449.4|181567.3|181437.3|6
1732706940000|2024-11-27 11:29:00|181576.5|181446.5|181579.5|181449.5|181586.8|181456.8|181576.3|181446.3|17
1732706950000|2024-11-27 11:29:10|181579.8|181449.8|181588.6|181458.6|181588.6|181458.6|181579.8|181449.8|13
1732706960000|2024-11-27 11:29:20|181585.6|181455.6|181590.6|181460.6|181590.6|181460.6|181585.6|181455.6|3
1732706970000|2024-11-27 11:29:30|181596.3|181466.3|181590.6|181460.6|181596.3|181466.3|181590.6|181460.6|4
1732706980000|2024-11-27 11:29:40|181596.3|181466.3|181594.4|181464.4|181600.4|181470.4|181590.6|181460.6|9
1732706990000|2024-11-27 11:29:50|181595.7|181465.7|181594.7|181464.7|181601.1|181471.1|181594.4|181464.4|5
1732707000000|2024-11-27 11:30:00|181601.7|181471.7|181592.4|181462.4|181602.1|181472.1|181592.4|181462.4|10
1732707010000|2024-11-27 11:30:10|181597.4|181467.4|181592.4|181462.4|181597.4|181467.4|181592.4|181462.4|2
1732707020000|2024-11-27 11:30:20|181597.7|181467.7|181593.7|181463.7|181598.7|181468.7|181592.4|181462.4|6
1732707030000|2024-11-27 11:30:30|181593.1|181463.1|181593.4|181463.4|181600.1|181470.1|181593.1|181463.1|10
1732707040000|2024-11-27 11:30:40|181597.4|181467.4|181590.7|181460.7|181598.1|181468.1|181590.7|181460.7|8
1732707060000|2024-11-27 11:31:00|181587|181457|181583.3|181453.3|181589|181459|181583.3|181453.3|4
1732707070000|2024-11-27 11:31:10|181584|181454|181583.2|181453.2|181584.7|181454.7|181582.3|181452.3|7
1732707080000|2024-11-27 11:31:20|181582.8|181452.8|181579.5|181449.5|181582.8|181452.8|181573.3|181443.3|11
1732707090000|2024-11-27 11:31:30|181579.2|181449.2|181461.8|181371.8|181579.2|181449.2|181461.8|181371.8|13
1732707100000|2024-11-27 11:31:40|181490.1|181360.1|181489.4|181359.4|181509|181379|181486.1|181356.1|22
1732707110000|2024-11-27 11:31:50|181489.2|181359.2|181450.8|181320.8|181489.2|181359.2|181440|181310|24
1732707120000|2024-11-27 11:32:00|181451|181321|181459.9|181329.9|181462.9|181332.9|181451|181321|11
1732707130000|2024-11-27 11:32:10|181458.2|181328.2|181491.2|181401.2|181491.2|181401.2|181458.2|181328.2|7
1732707140000|2024-11-27 11:32:20|181492.2|181402.2|181494|181404|181494|181404|181492.2|181402.2|2
1732707150000|2024-11-27 11:32:30|181514|181384|181514|181384|181514|181384|181514|181384|1
1732707190000|2024-11-27 11:33:10|181509|181379|181502.3|181372.3|181512.3|181382.3|181502.3|181372.3|5
1732707200000|2024-11-27 11:33:20|181500.6|181370.6|181502.2|181372.2|181502.2|181372.2|181500.6|181370.6|2
1732707210000|2024-11-27 11:33:30|181500.6|181370.6|181500.6|181370.6|181500.6|181370.6|181500.6|181370.6|1
1732707220000|2024-11-27 11:33:40|181500|181370|181499.1|181369.1|181500.3|181370.3|181498.4|181368.4|5
1732707230000|2024-11-27 11:33:50|181498.7|181368.7|181499.1|181369.1|181499.1|181369.1|181498.7|181368.7|2
1732707240000|2024-11-27 11:34:00|181498.4|181368.4|181498.4|181368.4|181498.4|181368.4|181498.4|181368.4|1
1732707250000|2024-11-27 11:34:10|181498.7|181368.7|181485.7|181395.7|181501.4|181395.7|181465.7|181367.2|8
1732707260000|2024-11-27 11:34:20|181492.4|181402.4|181519.1|181429.1|181519.1|181429.1|181484.4|181394.4|14
1732707270000|2024-11-27 11:34:30|181545.2|181415.2|181520.6|181390.6|181546.9|181416.9|181520.6|181390.6|7
1732707280000|2024-11-27 11:34:40|181519|181389|181517|181387|181519|181389|181516|181386|9
1732707290000|2024-11-27 11:34:50|181518.6|181388.6|181521.4|181391.4|181522.7|181392.7|181515|181385|9
1732707300000|2024-11-27 11:35:00|181521.1|181391.1|181522.7|181392.7|181522.7|181392.7|181521.1|181391.1|5
1732707310000|2024-11-27 11:35:10|181521.6|181391.6|181515.8|181385.8|181522.7|181392.7|181511.1|181381.1|11
1732707320000|2024-11-27 11:35:20|181514.4|181384.4|181513.8|181383.8|181516.4|181386.4|181513.8|181383.8|8
1732707330000|2024-11-27 11:35:30|181516.1|181386.1|181509|181379|181517|181387|181507.3|181377.3|12
1732707340000|2024-11-27 11:35:40|181506.7|181376.7|181501.8|181371.8|181508.8|181378.8|181501.8|181371.8|4
1732707350000|2024-11-27 11:35:50|181511.2|181381.2|181507.9|181377.9|181511.2|181381.2|181507.6|181377.6|5
1732707360000|2024-11-27 11:36:00|181507.6|181377.6|181503|181373|181507.6|181377.6|181502.3|181372.3|7
1732707370000|2024-11-27 11:36:10|181503.3|181373.3|181502.7|181372.7|181503.3|181373.3|181501|181371|7
1732707380000|2024-11-27 11:36:20|181503|181373|181447.5|181317.5|181503|181373|181413.4|181316.3|13
1732707390000|2024-11-27 11:36:30|181445.9|181315.9|181414.1|181284.1|181445.9|181315.9|181413.4|181283.4|15
1732707410000|2024-11-27 11:36:50|181415.6|181285.6|181413.9|181283.9|181415.6|181285.6|181409.2|181279.2|5
1732707420000|2024-11-27 11:37:00|181410.9|181280.9|181413.9|181283.9|181413.9|181283.9|181410.9|181280.9|2
1732707430000|2024-11-27 11:37:10|181410.9|181280.9|181408.1|181278.1|181412.9|181282.9|181407.4|181277.4|7
1732707440000|2024-11-27 11:37:20|181408.4|181278.4|181408.1|181278.1|181408.4|181278.4|181403.7|181273.7|4
1732707450000|2024-11-27 11:37:30|181407.4|181277.4|181395.2|181265.2|181407.4|181277.4|181395.2|181265.2|11
1732707460000|2024-11-27 11:37:40|181395.6|181265.6|181349|181219|181395.6|181265.6|181335.6|181205.6|8
1732707470000|2024-11-27 11:37:50|181348.3|181218.3|181340.2|181210.2|181348.3|181218.3|181340.2|181210.2|6
1732707480000|2024-11-27 11:38:00|181346|181216|181349.6|181219.6|181354|181224|181339.9|181209.9|9
1732707490000|2024-11-27 11:38:10|181347.9|181217.9|181343.8|181213.8|181347.9|181217.9|181335.5|181205.5|9
1732707500000|2024-11-27 11:38:20|181344.5|181214.5|181345.2|181215.2|181345.2|181215.2|181338.6|181208.6|7
1732707510000|2024-11-27 11:38:30|181343.2|181213.2|181346.6|181216.6|181346.9|181216.9|181343.2|181213.2|7
1732707520000|2024-11-27 11:38:40|181348.9|181218.9|181349.2|181219.2|181349.2|181219.2|181346.6|181216.6|7
1732707530000|2024-11-27 11:38:50|181350.9|181220.9|181408.7|181278.7|181409.7|181279.7|181350.9|181220.9|14
1732707540000|2024-11-27 11:39:00|181406.2|181276.2|181404.8|181274.8|181408.3|181278.3|181401.7|181271.7|13
1732707550000|2024-11-27 11:39:10|181404.5|181274.5|181408.3|181278.3|181408.9|181278.9|181404.5|181274.5|7
1732707560000|2024-11-27 11:39:20|181422.6|181292.6|181425.4|181295.4|181426.7|181296.7|181422.6|181292.6|7
1732707570000|2024-11-27 11:39:30|181426|181296|181407|181277|181426|181296|181407|181277|10
1732707580000|2024-11-27 11:39:40|181406.6|181276.6|181401.4|181271.4|181406.6|181276.6|181401.4|181271.4|3
1732707590000|2024-11-27 11:39:50|181399.8|181269.8|181398.4|181268.4|181399.8|181269.8|181397.1|181267.1|4
1732707600000|2024-11-27 11:40:00|181400.4|181270.4|181415.5|181285.5|181418.5|181288.5|181400.4|181270.4|10
1732707610000|2024-11-27 11:40:10|181414.8|181284.8|181419.2|181289.2|181424.9|181294.9|181414.8|181284.8|12
1732707620000|2024-11-27 11:40:20|181418.2|181288.2|181415|181285|181418.2|181288.2|181414.2|181284.2|10
1732707630000|2024-11-27 11:40:30|181415.3|181285.3|181415|181285|181415.7|181285.7|181414.7|181284.7|7
1732707640000|2024-11-27 11:40:40|181415.7|181285.7|181421.9|181291.9|181421.9|181291.9|181415.3|181285.3|5
1732707650000|2024-11-27 11:40:50|181421.5|181291.5|181421.2|181291.2|181421.9|181291.9|181421.2|181291.2|3
1732707660000|2024-11-27 11:41:00|181423.5|181293.5|181402|181272|181423.5|181293.5|181402|181272|7
1732707670000|2024-11-27 11:41:10|181401.7|181271.7|181370.9|181240.9|181401.7|181271.7|181369.2|181239.2|11
1732707680000|2024-11-27 11:41:20|181371.5|181241.5|181360.2|181230.2|181371.5|181241.5|181358|181228|12
1732707690000|2024-11-27 11:41:30|181363.1|181233.1|181368.3|181238.3|181371|181241|181362.1|181232.1|12
1732707700000|2024-11-27 11:41:40|181369|181239|181369|181239|181370.7|181240.7|181368.3|181238.3|7
1732707710000|2024-11-27 11:41:50|181370|181240|181368.2|181238.2|181370|181240|181360.4|181230.4|13
1732707720000|2024-11-27 11:42:00|181367.8|181237.8|181369.9|181239.9|181374.7|181244.7|181367.8|181237.8|13
1732707730000|2024-11-27 11:42:10|181370.6|181240.6|181370.6|181240.6|181371.6|181241.6|181370.6|181240.6|3
1732707740000|2024-11-27 11:42:20|181369.2|181239.2|181364.4|181234.4|181369.8|181239.8|181364.4|181234.4|10
1732707750000|2024-11-27 11:42:30|181372.9|181242.9|181366.6|181236.6|181372.9|181242.9|181366.6|181236.6|4
1732707760000|2024-11-27 11:42:40|181368.3|181238.3|181372.8|181242.8|181376.5|181246.5|181368.3|181238.3|10
1732707770000|2024-11-27 11:42:50|181370.2|181240.2|181364.1|181234.1|181370.2|181240.2|181364.1|181234.1|8
1732707780000|2024-11-27 11:43:00|181364.6|181234.6|181334.1|181204.1|181372.8|181242.8|181334.1|181204.1|13
1732707790000|2024-11-27 11:43:10|181333.8|181203.8|181331.9|181201.9|181334.4|181204.4|181331.6|181201.6|9
1732707800000|2024-11-27 11:43:20|181331.2|181201.2|181336.1|181206.1|181338.8|181208.8|181331.1|181201.1|7
1732707810000|2024-11-27 11:43:30|181335.7|181205.7|181355.1|181225.1|181356.1|181226.1|181335.7|181205.7|12
1732707820000|2024-11-27 11:43:40|181356.4|181226.4|181322.3|181192.3|181356.4|181226.4|181322.3|181192.3|7
1732707830000|2024-11-27 11:43:50|181320.6|181190.6|181319.6|181189.6|181320.6|181190.6|181319.2|181189.2|3
1732707840000|2024-11-27 11:44:00|181318.9|181188.9|181321|181191|181321|181191|181318.6|181188.6|4
1732707850000|2024-11-27 11:44:10|181320.4|181190.4|181318.4|181188.4|181320.4|181190.4|181318.4|181188.4|3
1732707860000|2024-11-27 11:44:20|181316.7|181186.7|181316.7|181186.7|181316.7|181186.7|181316.7|181186.7|1
1732707870000|2024-11-27 11:44:30|181318.7|181188.7|181328|181198|181328|181198|181318.7|181188.7|5
1732707880000|2024-11-27 11:44:40|181327.7|181197.7|181354.7|181224.7|181354.8|181224.8|181327.7|181197.7|7
1732707890000|2024-11-27 11:44:50|181354.4|181224.4|181355.4|181225.4|181355.4|181225.4|181354.4|181224.4|3
1732707900000|2024-11-27 11:45:00|181354.8|181224.8|181368.3|181238.3|181368.3|181238.3|181354.8|181224.8|3
1732707910000|2024-11-27 11:45:10|181380.2|181250.2|181408.6|181278.6|181408.6|181278.6|181379.5|181249.5|11
1732707920000|2024-11-27 11:45:20|181408.9|181278.9|181428.9|181298.9|181430.6|181300.6|181408.9|181278.9|10
1732707930000|2024-11-27 11:45:30|181428.6|181298.6|181428.1|181298.1|181432.6|181302.6|181427.1|181297.1|10
1732707940000|2024-11-27 11:45:40|181428.6|181298.6|181407.9|181277.9|181432.1|181302.1|181407.9|181277.9|9
1732707950000|2024-11-27 11:45:50|181407.6|181277.6|181406.7|181276.7|181408.3|181278.3|181402.7|181272.7|10
1732707960000|2024-11-27 11:46:00|181405.1|181275.1|181403.7|181273.7|181405.1|181275.1|181403.7|181273.7|3
1732707970000|2024-11-27 11:46:10|181405.5|181275.5|181428.6|181298.6|181428.6|181298.6|181405.5|181275.5|11
1732707980000|2024-11-27 11:46:20|181429.9|181299.9|181426.6|181296.6|181429.9|181299.9|181426.6|181296.6|6
1732707990000|2024-11-27 11:46:30|181426.9|181296.9|181426.6|181296.6|181427.9|181297.9|181426.1|181296.1|9
1732708000000|2024-11-27 11:46:40|181429.3|181299.3|181430.9|181300.9|181430.9|181300.9|181429.3|181299.3|4
1732708010000|2024-11-27 11:46:50|181432.2|181302.2|181446.6|181316.6|181446.6|181316.6|181432.2|181302.2|6
1732708020000|2024-11-27 11:47:00|181446.3|181316.3|181471.3|181341.3|181471.3|181341.3|181446.3|181316.3|13
1732708030000|2024-11-27 11:47:10|181472.8|181342.8|181503.5|181373.5|181503.5|181373.5|181472.8|181342.8|11
1732708040000|2024-11-27 11:47:20|181504.2|181374.2|181496.5|181366.5|181505.5|181375.5|181488.4|181358.4|10
1732708050000|2024-11-27 11:47:30|181497.1|181367.1|181497.8|181367.8|181497.8|181367.8|181495.8|181365.8|6
1732708060000|2024-11-27 11:47:40|181499.4|181369.4|181505.8|181375.8|181506.7|181376.7|181499.4|181369.4|6
1732708070000|2024-11-27 11:47:50|181506.7|181376.7|181507.7|181377.7|181508|181378|181505.5|181375.5|8
1732708080000|2024-11-27 11:48:00|181507.4|181377.4|181516.2|181386.2|181516.6|181386.6|181506.4|181376.4|9
1732708090000|2024-11-27 11:48:10|181515.9|181385.9|181517.7|181387.7|181521.6|181391.6|181515.9|181385.9|9
1732708100000|2024-11-27 11:48:20|181520|181390|181521.5|181391.5|181522.2|181392.2|181520|181390|8
1732708110000|2024-11-27 11:48:30|181521|181391|181522|181392|181522|181392|181520.7|181390.7|5
1732708120000|2024-11-27 11:48:40|181521.7|181391.7|181521.7|181391.7|181522.2|181392.2|181521.5|181391.5|5
1732708130000|2024-11-27 11:48:50|181521.5|181391.5|181519.1|181389.1|181522.5|181392.5|181518.6|181388.6|10
1732708140000|2024-11-27 11:49:00|181519.6|181389.6|181519.1|181389.1|181519.6|181389.6|181518.6|181388.6|7
1732708150000|2024-11-27 11:49:10|181510.5|181380.5|181505.4|181375.4|181516|181386|181504.1|181374.1|9
1732708160000|2024-11-27 11:49:20|181505.7|181375.7|181502.5|181372.5|181507.7|181377.7|181502.5|181372.5|6
1732708170000|2024-11-27 11:49:30|181502.1|181372.1|181491.8|181361.8|181502.5|181372.5|181491.8|181361.8|5
1732708180000|2024-11-27 11:49:40|181491.5|181361.5|181510.3|181380.3|181510.3|181380.3|181491.3|181361.3|8
1732708190000|2024-11-27 11:49:50|181510.6|181380.6|181485.3|181395.3|181511|181395.3|181485.3|181379|6
1732708200000|2024-11-27 11:50:00|181487|181397|181468.8|181378.8|181487|181397|181468.8|181378.8|5
1732708210000|2024-11-27 11:50:10|181465.8|181375.8|181465.5|181375.5|181468.9|181378.9|181465.5|181375.5|3
1732708220000|2024-11-27 11:50:20|181448.1|181358.1|181429.7|181339.7|181465.5|181375.5|181429.7|181339.7|5
1732708250000|2024-11-27 11:50:50|181428.2|181338.2|181428.3|181338.3|181429.8|181339.8|181428.2|181338.2|3
1732708260000|2024-11-27 11:51:00|181425.9|181335.9|181403.6|181313.6|181427.3|181337.3|181403.6|181313.6|4
1732708270000|2024-11-27 11:51:10|181407.3|181317.3|181406.3|181316.3|181407.6|181317.6|181406.3|181316.3|5
1732708280000|2024-11-27 11:51:20|181407|181317|181407.3|181317.3|181408|181318|181407|181317|4
1732708290000|2024-11-27 11:51:30|181407.6|181317.6|181408|181318|181408.6|181318.6|181407.6|181317.6|3
1732708300000|2024-11-27 11:51:40|181408.6|181318.6|181409.6|181319.6|181409.6|181319.6|181408|181318|6
1732708310000|2024-11-27 11:51:50|181412.2|181322.2|181410.7|181320.7|181412.2|181322.2|181410.7|181320.7|6
1732708320000|2024-11-27 11:52:00|181410.4|181320.4|181410.1|181320.1|181410.4|181320.4|181409.1|181319.1|7
1732708330000|2024-11-27 11:52:10|181409.4|181319.4|181417.4|181327.4|181417.4|181327.4|181407.6|181317.6|4
1732708340000|2024-11-27 11:52:20|181419.6|181329.6|181458.3|181328.3|181459.7|181329.7|181419.6|181328.1|4
1732708350000|2024-11-27 11:52:30|181450.3|181320.3|181440.8|181310.8|181451.2|181321.2|181440.8|181310.8|7
1732708360000|2024-11-27 11:52:40|181443.4|181313.4|181445.7|181315.7|181448.6|181318.6|181443.4|181313.4|6
1732708370000|2024-11-27 11:52:50|181445.4|181315.4|181446.4|181316.4|181447.7|181317.7|181445.4|181315.4|8
1732708380000|2024-11-27 11:53:00|181439.4|181309.4|181418.6|181288.6|181439.4|181309.4|181418.5|181288.5|14
1732708390000|2024-11-27 11:53:10|181418.3|181288.3|181417.3|181287.3|181418.3|181288.3|181416.9|181286.9|7
1732708400000|2024-11-27 11:53:20|181417.6|181287.6|181410.5|181280.5|181417.9|181287.9|181410.5|181280.5|10
1732708410000|2024-11-27 11:53:30|181410.8|181280.8|181412.1|181282.1|181412.1|181282.1|181410.5|181280.5|5
1732708420000|2024-11-27 11:53:40|181411.8|181281.8|181412.5|181282.5|181412.5|181282.5|181411.8|181281.8|2
1732708430000|2024-11-27 11:53:50|181414.2|181284.2|181412.5|181282.5|181414.2|181284.2|181412.5|181282.5|2
1732708440000|2024-11-27 11:54:00|181412.1|181282.1|181411.5|181281.5|181412.5|181282.5|181411.5|181281.5|5
1732708450000|2024-11-27 11:54:10|181411.8|181281.8|181410.1|181280.1|181411.8|181281.8|181410.1|181280.1|2
1732708460000|2024-11-27 11:54:20|181409.8|181279.8|181409.8|181279.8|181410.8|181280.8|181409.4|181279.4|5
1732708470000|2024-11-27 11:54:30|181409.4|181279.4|181409.4|181279.4|181409.8|181279.8|181409.4|181279.4|3
1732708480000|2024-11-27 11:54:40|181407.8|181277.8|181400.8|181270.8|181407.8|181277.8|181400.8|181270.8|2
1732708490000|2024-11-27 11:54:50|181402.4|181272.4|181410.4|181280.4|181412.7|181282.7|181402.4|181272.4|5
1732708500000|2024-11-27 11:55:00|181409.8|181279.8|181374.7|181284.7|181409.8|181284.7|181369.4|181268.1|6
1732708510000|2024-11-27 11:55:10|181374.1|181284.1|181373.7|181283.7|181374.7|181284.7|181373.7|181283.7|4
1732708520000|2024-11-27 11:55:20|181374.4|181284.4|181375.1|181285.1|181375.1|181285.1|181374.1|181284.1|5
1732708530000|2024-11-27 11:55:30|181374.4|181284.4|181365.1|181275.1|181374.4|181284.4|181323.1|181233.1|6
1732708550000|2024-11-27 11:55:50|181316.2|181226.2|181337.3|181207.3|181341|181226.2|181316.2|181187.6|9
1732708560000|2024-11-27 11:56:00|181339|181209|181339.2|181209.2|181348.5|181218.5|181339|181209|10
1732708580000|2024-11-27 11:56:20|181332.9|181202.9|181356|181226|181356|181226|181328.2|181198.2|10
1732708590000|2024-11-27 11:56:30|181350|181220|181401|181271|181401|181271|181350|181220|14
1732708600000|2024-11-27 11:56:40|181403.5|181273.5|181409.2|181279.2|181409.2|181279.2|181401.9|181271.9|11
1732708610000|2024-11-27 11:56:50|181407.9|181277.9|181420.6|181290.6|181432.2|181302.2|181407.9|181277.9|13
1732708620000|2024-11-27 11:57:00|181424.3|181294.3|181446.8|181316.8|181447.5|181317.5|181424.3|181294.3|16
1732708630000|2024-11-27 11:57:10|181447.5|181317.5|181448.2|181318.2|181448.2|181318.2|181443.2|181313.2|10
1732708640000|2024-11-27 11:57:20|181443.5|181313.5|181477.2|181347.2|181489.2|181359.2|181443.5|181313.5|23
1732708650000|2024-11-27 11:57:30|181473.2|181343.2|181485.7|181355.7|181486.2|181356.2|181473.2|181343.2|22
1732708660000|2024-11-27 11:57:40|181484.7|181354.7|181475.1|181345.1|181486.1|181356.1|181475.1|181345.1|15
1732708670000|2024-11-27 11:57:50|181480.1|181350.1|181481.3|181351.3|181486.4|181356.4|181476.1|181346.1|14
1732708680000|2024-11-27 11:58:00|181480|181350|181493.2|181363.2|181496.7|181366.7|181480|181350|19
1732708690000|2024-11-27 11:58:10|181491.2|181361.2|181465.1|181335.1|181494.2|181364.2|181465.1|181335.1|13
1732708700000|2024-11-27 11:58:20|181466.8|181336.8|181463.6|181333.6|181466.8|181336.8|181462.9|181332.9|4
1732708710000|2024-11-27 11:58:30|181459.2|181329.2|181462.2|181332.2|181462.2|181332.2|181459.2|181329.2|2
1732708720000|2024-11-27 11:58:40|181463.6|181333.6|181465.6|181335.6|181465.6|181335.6|181460.6|181330.6|8
1732708730000|2024-11-27 11:58:50|181465.3|181335.3|181461.2|181331.2|181465.3|181335.3|181461.2|181331.2|4
1732708740000|2024-11-27 11:59:00|181464.9|181334.9|181464.5|181334.5|181465.5|181335.5|181464.5|181334.5|5
1732708750000|2024-11-27 11:59:10|181460.9|181330.9|181461.2|181331.2|181461.2|181331.2|181460.9|181330.9|2
1732708760000|2024-11-27 11:59:20|181459.6|181329.6|181462.2|181332.2|181463.9|181333.9|181457.9|181327.9|4
1732708770000|2024-11-27 11:59:30|181463.9|181333.9|181460.6|181330.6|181463.9|181333.9|181456.6|181326.6|4
1732708780000|2024-11-27 11:59:40|181455.3|181325.3|181463.7|181333.7|181463.7|181333.7|181455.3|181325.3|4
1732708800000|2024-11-27 12:00:00|181465.8|181335.8|181465.6|181335.6|181465.8|181335.8|181464|181334|3
1732708820000|2024-11-27 12:00:20|181464|181334|181462.3|181332.3|181464|181334|181462.3|181332.3|2
1732708830000|2024-11-27 12:00:30|181461.9|181331.9|181459.6|181329.6|181461.9|181331.9|181459.6|181329.6|2
1732708840000|2024-11-27 12:00:40|181460.6|181330.6|181458.1|181328.1|181460.9|181330.9|181457.8|181327.8|5
1732708850000|2024-11-27 12:00:50|181462.7|181332.7|181458.5|181328.5|181462.7|181332.7|181458.5|181328.5|5
1732708860000|2024-11-27 12:01:00|181459.5|181329.5|181462.4|181332.4|181462.8|181332.8|181459.5|181329.5|6
1732708870000|2024-11-27 12:01:10|181462.8|181332.8|181462.4|181332.4|181462.8|181332.8|181462.4|181332.4|2
1732708880000|2024-11-27 12:01:20|181460.8|181330.8|181460.4|181330.4|181460.8|181330.8|181460.4|181330.4|2
1732708890000|2024-11-27 12:01:30|181458.7|181328.7|181464.7|181334.7|181464.7|181334.7|181458.7|181328.7|5
1732708910000|2024-11-27 12:01:50|181464|181334|181464.7|181334.7|181464.7|181334.7|181464|181334|4
1732708920000|2024-11-27 12:02:00|181462.9|181332.9|181452.4|181322.4|181462.9|181332.9|181450.1|181320.1|8
1732708930000|2024-11-27 12:02:10|181458.8|181328.8|181451.3|181321.3|181462.4|181332.4|181451.3|181321.3|8
1732708940000|2024-11-27 12:02:20|181448.9|181318.9|181438.9|181308.9|181448.9|181318.9|181432.4|181302.4|6
1732708950000|2024-11-27 12:02:30|181437.2|181307.2|181436.5|181306.5|181437.2|181307.2|181436.5|181306.5|2
1732708960000|2024-11-27 12:02:40|181437.2|181307.2|181437.2|181307.2|181437.2|181307.2|181437.2|181307.2|1
1732708970000|2024-11-27 12:02:50|181438.8|181308.8|181449.9|181319.9|181449.9|181319.9|181438.8|181308.8|5
1732708980000|2024-11-27 12:03:00|181449.6|181319.6|181460.9|181330.9|181463.9|181333.9|181449.6|181319.6|11
1732708990000|2024-11-27 12:03:10|181460.5|181330.5|181464.4|181334.4|181465.4|181335.4|181456.3|181326.3|7
1732709000000|2024-11-27 12:03:20|181461.4|181331.4|181459|181329|181461.4|181331.4|181459|181329|2
1732709010000|2024-11-27 12:03:30|181457.1|181327.1|181453.1|181323.1|181457.1|181327.1|181449.9|181319.9|6
1732709020000|2024-11-27 12:03:40|181452.6|181322.6|181472|181342|181474.7|181344.7|181452.1|181322.1|11
1732709030000|2024-11-27 12:03:50|181472.3|181342.3|181474.5|181344.5|181474.5|181344.5|181472.3|181342.3|5
1732709040000|2024-11-27 12:04:00|181474.9|181344.9|181475.2|181345.2|181475.2|181345.2|181474.9|181344.9|2
1732709050000|2024-11-27 12:04:10|181475.9|181345.9|181474.6|181344.6|181476.2|181346.2|181474.6|181344.6|3
1732709060000|2024-11-27 12:04:20|181474.9|181344.9|181474.6|181344.6|181474.9|181344.9|181474.6|181344.6|4
1732709070000|2024-11-27 12:04:30|181474.3|181344.3|181480.9|181350.9|181481|181351|181474.3|181344.3|5
1732709090000|2024-11-27 12:04:50|181474.8|181344.8|181479.2|181349.2|181479.2|181349.2|181473.1|181343.1|5
1732709100000|2024-11-27 12:05:00|181480.9|181350.9|181480.9|181350.9|181480.9|181350.9|181480.9|181350.9|1
1732709110000|2024-11-27 12:05:10|181482.5|181352.5|181539.5|181409.5|181547.8|181417.8|181482.5|181352.5|8
1732709120000|2024-11-27 12:05:20|181541.1|181411.1|181541.1|181411.1|181541.1|181411.1|181541.1|181411.1|1
1732709130000|2024-11-27 12:05:30|181538.9|181408.9|181536.2|181406.2|181538.9|181408.9|181536.2|181406.2|2
1732709140000|2024-11-27 12:05:40|181536.6|181406.6|181534|181404|181536.6|181406.6|181534|181404|5
1732709150000|2024-11-27 12:05:50|181532.2|181402.2|181531.5|181401.5|181532.2|181402.2|181531.2|181401.2|4
1732709160000|2024-11-27 12:06:00|181530.9|181400.9|181489.7|181359.7|181530.9|181400.9|181486.9|181356.9|13
1732709170000|2024-11-27 12:06:10|181485.5|181355.5|181495.9|181365.9|181496.2|181366.2|181485.5|181355.5|10
1732709180000|2024-11-27 12:06:20|181493.4|181363.4|181477.2|181347.2|181494.9|181364.9|181477.2|181347.2|12
1732709190000|2024-11-27 12:06:30|181476.8|181346.8|181475.5|181345.5|181476.8|181346.8|181475.5|181345.5|5
1732709200000|2024-11-27 12:06:40|181475.2|181345.2|181502.4|181372.4|181502.8|181372.8|181475.2|181345.2|12
1732709210000|2024-11-27 12:06:50|181502.1|181372.1|181501.7|181371.7|181502.1|181372.1|181501.7|181371.7|2
1732709220000|2024-11-27 12:07:00|181499.1|181369.1|181483.7|181353.7|181499.1|181369.1|181480.4|181350.4|11
1732709230000|2024-11-27 12:07:10|181483.4|181353.4|181483.4|181353.4|181483.4|181353.4|181483.4|181353.4|1
1732709240000|2024-11-27 12:07:20|181482.4|181352.4|181477.8|181347.8|181482.7|181352.7|181477.1|181347.1|5
1732709250000|2024-11-27 12:07:30|181486.5|181356.5|181479.5|181349.5|181492.7|181362.7|181478.8|181348.8|10
1732709270000|2024-11-27 12:07:50|181480.5|181350.5|181487.9|181357.9|181487.9|181357.9|181477.5|181347.5|8
1732709280000|2024-11-27 12:08:00|181493|181363|181497.2|181367.2|181497.2|181367.2|181484.6|181354.6|12
1732709290000|2024-11-27 12:08:10|181497.5|181367.5|181472|181342|181501.1|181371.1|181471.6|181341.6|9
1732709300000|2024-11-27 12:08:20|181472.3|181342.3|181472.3|181342.3|181472.3|181342.3|181472.3|181342.3|1
1732709310000|2024-11-27 12:08:30|181473.7|181343.7|181533.7|181403.7|181543.1|181413.1|181462.8|181343.7|18
1732709320000|2024-11-27 12:08:40|181535.1|181405.1|181527.2|181397.2|181535.3|181405.3|181526.6|181396.6|10
1732709330000|2024-11-27 12:08:50|181527.6|181397.6|181544.7|181414.7|181548.6|181418.6|181527.6|181397.6|9
1732709340000|2024-11-27 12:09:00|181544|181414|181544.3|181414.3|181552|181422|181543.3|181413.3|12
1732709350000|2024-11-27 12:09:10|181544|181414|181651.9|181521.9|181651.9|181521.9|181544|181414|12
1732709360000|2024-11-27 12:09:20|181650.9|181520.9|181666.7|181536.7|181666.7|181536.7|181647.1|181517.1|14
1732709370000|2024-11-27 12:09:30|181666.4|181536.4|181665.4|181535.4|181668.4|181538.4|181659.8|181529.8|12
1732709380000|2024-11-27 12:09:40|181666.1|181536.1|181665.1|181535.1|181666.1|181536.1|181665.1|181535.1|7
1732709390000|2024-11-27 12:09:50|181665.6|181535.6|181653.9|181523.9|181665.8|181535.8|181652.5|181522.5|8
1732709400000|2024-11-27 12:10:00|181653.2|181523.2|181646.9|181516.9|181663.2|181533.2|181646.9|181516.9|7
1732709410000|2024-11-27 12:10:10|181648.6|181518.6|181649|181519|181664.7|181534.7|181648.6|181518.6|14
1732709420000|2024-11-27 12:10:20|181648|181518|181639.4|181509.4|181648.7|181518.7|181639.4|181509.4|9
1732709430000|2024-11-27 12:10:30|181637.9|181507.9|181594.8|181464.8|181637.9|181507.9|181594.8|181464.8|11
1732709440000|2024-11-27 12:10:40|181594.7|181464.7|181585.7|181455.7|181595|181465|181585.3|181455.3|9
1732709460000|2024-11-27 12:11:00|181586.3|181456.3|181586.3|181456.3|181586.3|181456.3|181586.3|181456.3|1
1732709470000|2024-11-27 12:11:10|181587.7|181457.7|181597.3|181467.3|181597.3|181467.3|181587.7|181457.7|7
1732709480000|2024-11-27 12:11:20|181596.6|181466.6|181597.7|181467.7|181598|181468|181596.6|181466.6|5
1732709490000|2024-11-27 12:11:30|181597|181467|181602.3|181472.3|181602.3|181472.3|181597|181467|9
1732709500000|2024-11-27 12:11:40|181601.4|181471.4|181588.4|181458.4|181601.4|181471.4|181588.4|181458.4|6
1732709520000|2024-11-27 12:12:00|181590.8|181460.8|181590.8|181460.8|181590.8|181460.8|181590.8|181460.8|1
1732709530000|2024-11-27 12:12:10|181588.7|181458.7|181587|181457|181588.7|181458.7|181587|181457|4
1732709540000|2024-11-27 12:12:20|181586.7|181456.7|181586.7|181456.7|181587|181457|181586.7|181456.7|3
1732709550000|2024-11-27 12:12:30|181585.2|181455.2|181585.5|181455.5|181585.5|181455.5|181585.2|181455.2|4
1732709560000|2024-11-27 12:12:40|181587.2|181457.2|181588.9|181458.9|181590.6|181460.6|181587.2|181457.2|4
1732709570000|2024-11-27 12:12:50|181587.2|181457.2|181586.6|181456.6|181587.2|181457.2|181586.6|181456.6|2
1732709580000|2024-11-27 12:13:00|181586.9|181456.9|181586.6|181456.6|181586.9|181456.9|181586.6|181456.6|4
1732709590000|2024-11-27 12:13:10|181586.2|181456.2|181588.9|181458.9|181588.9|181458.9|181586.2|181456.2|3
1732709600000|2024-11-27 12:13:20|181588.5|181458.5|181590.6|181460.6|181590.6|181460.6|181588.5|181458.5|3
1732709610000|2024-11-27 12:13:30|181594.6|181464.6|181587.4|181457.4|181595.9|181465.9|181587.4|181457.4|7
1732709620000|2024-11-27 12:13:40|181587.1|181457.1|181587.4|181457.4|181587.4|181457.4|181587.1|181457.1|2
1732709630000|2024-11-27 12:13:50|181587.7|181457.7|181590.5|181460.5|181590.5|181460.5|181587.7|181457.7|4
1732709650000|2024-11-27 12:14:10|181588.8|181458.8|181588.8|181458.8|181588.8|181458.8|181588.8|181458.8|1
1732709680000|2024-11-27 12:14:40|181588.1|181458.1|181588.1|181458.1|181588.1|181458.1|181588.1|181458.1|1
1732709690000|2024-11-27 12:14:50|181588.5|181458.5|181529.2|181399.2|181588.5|181458.5|181528.5|181398.5|8
1732709700000|2024-11-27 12:15:00|181529.5|181399.5|181547.8|181417.8|181547.8|181417.8|181529.2|181399.2|12
1732709710000|2024-11-27 12:15:10|181547.4|181417.4|181552.4|181422.4|181553.4|181423.4|181546.4|181416.4|8
1732709720000|2024-11-27 12:15:20|181553.7|181423.7|181554.7|181424.7|181556.7|181426.7|181553.7|181423.7|6
1732709730000|2024-11-27 12:15:30|181553.1|181423.1|181548.2|181418.2|181553.1|181423.1|181547.5|181417.5|6
1732709740000|2024-11-27 12:15:40|181550.2|181420.2|181549.5|181419.5|181550.2|181420.2|181548.8|181418.8|3
1732709750000|2024-11-27 12:15:50|181548.2|181418.2|181548.5|181418.5|181549.8|181419.8|181548.2|181418.2|5
1732709760000|2024-11-27 12:16:00|181550.5|181420.5|181553.5|181423.5|181554.2|181424.2|181550.5|181420.5|4
1732709770000|2024-11-27 12:16:10|181553.9|181423.9|181580.2|181450.2|181584|181454|181553.9|181423.9|7
1732709780000|2024-11-27 12:16:20|181580.7|181450.7|181596.9|181466.9|181596.9|181466.9|181579.5|181449.5|9
1732709790000|2024-11-27 12:16:30|181598.7|181468.7|181605.8|181475.8|181607|181477|181598.7|181468.7|6
1732709800000|2024-11-27 12:16:40|181607.7|181477.7|181616.7|181486.7|181616.7|181486.7|181607.7|181477.7|9
1732709810000|2024-11-27 12:16:50|181615.7|181485.7|181607.3|181477.3|181615.7|181485.7|181607.3|181477.3|7
1732709820000|2024-11-27 12:17:00|181608.2|181478.2|181577.1|181447.1|181608.2|181478.2|181577.1|181447.1|11
1732709830000|2024-11-27 12:17:10|181576.5|181446.5|181564.2|181434.2|181577.1|181447.1|181564.2|181434.2|7
1732709840000|2024-11-27 12:17:20|181565|181435|181564.2|181434.2|181565.5|181435.5|181564.2|181434.2|7
1732709850000|2024-11-27 12:17:30|181571.1|181441.1|181567.1|181437.1|181571.4|181441.4|181566.5|181436.5|7
1732709860000|2024-11-27 12:17:40|181567.6|181437.6|181545.1|181415.1|181567.6|181437.6|181544.8|181414.8|8
1732709870000|2024-11-27 12:17:50|181544.8|181414.8|181545.8|181415.8|181545.8|181415.8|181544.8|181414.8|5
1732709880000|2024-11-27 12:18:00|181553.3|181423.3|181553.3|181423.3|181553.3|181423.3|181553.3|181423.3|1
1732709900000|2024-11-27 12:18:20|181553.6|181423.6|181553.6|181423.6|181553.6|181423.6|181553.6|181423.6|1
1732709910000|2024-11-27 12:18:30|181551.2|181421.2|181546.7|181416.7|181551.2|181421.2|181546.7|181416.7|2
1732709920000|2024-11-27 12:18:40|181547|181417|181546.9|181416.9|181549.6|181419.6|181546.9|181416.9|4
1732709930000|2024-11-27 12:18:50|181553.8|181423.8|181553.8|181423.8|181553.8|181423.8|181553.8|181423.8|1
1732709940000|2024-11-27 12:19:00|181557.9|181427.9|181555.3|181425.3|181557.9|181427.9|181555.3|181425.3|2
1732709960000|2024-11-27 12:19:20|181558.1|181428.1|181558.1|181428.1|181558.1|181428.1|181558.1|181428.1|1
1732709970000|2024-11-27 12:19:30|181555.7|181425.7|181558.6|181428.6|181558.6|181428.6|181555.7|181425.7|2
1732710000000|2024-11-27 12:20:00|181551.7|181421.7|181547.2|181417.2|181551.7|181421.7|181546.2|181416.2|5
1732710010000|2024-11-27 12:20:10|181547.5|181417.5|181547.2|181417.2|181547.5|181417.5|181547.2|181417.2|4
1732710020000|2024-11-27 12:20:20|181546.7|181416.7|181545.2|181415.2|181546.7|181416.7|181544.9|181414.9|4
1732710030000|2024-11-27 12:20:30|181545.4|181415.4|181546.2|181416.2|181546.2|181416.2|181542.8|181412.8|7
1732710040000|2024-11-27 12:20:40|181554|181424|181554|181424|181554|181424|181554|181424|1
1732710060000|2024-11-27 12:21:00|181545.1|181415.1|181543.9|181413.9|181545.1|181415.1|181543.9|181413.9|4
1732710070000|2024-11-27 12:21:10|181543.6|181413.6|181531.5|181401.5|181543.6|181413.6|181531.5|181401.5|3
1732710080000|2024-11-27 12:21:20|181531.3|181401.3|181531|181401|181531.8|181401.8|181531|181401|6
1732710090000|2024-11-27 12:21:30|181525.5|181395.5|181527.8|181397.8|181529|181399|181524.3|181394.3|12
1732710100000|2024-11-27 12:21:40|181527.3|181397.3|181528.1|181398.1|181528.6|181398.6|181516.1|181386.1|9
1732710110000|2024-11-27 12:21:50|181527.8|181397.8|181527.3|181397.3|181530.6|181400.6|181527.3|181397.3|6
1732710120000|2024-11-27 12:22:00|181527.6|181397.6|181527.6|181397.6|181527.8|181397.8|181527.6|181397.6|3
1732710130000|2024-11-27 12:22:10|181528.3|181398.3|181542.1|181412.1|181542.1|181412.1|181528.3|181398.3|9
1732710140000|2024-11-27 12:22:20|181542.3|181412.3|181542.6|181412.6|181542.9|181412.9|181542.3|181412.3|4
1732710150000|2024-11-27 12:22:30|181542.9|181412.9|181542.3|181412.3|181542.9|181412.9|181542.3|181412.3|3
1732710160000|2024-11-27 12:22:40|181542.6|181412.6|181542.6|181412.6|181542.6|181412.6|181542.1|181412.1|4
1732710170000|2024-11-27 12:22:50|181542.3|181412.3|181542.1|181412.1|181542.3|181412.3|181542.1|181412.1|2
1732710180000|2024-11-27 12:23:00|181539.5|181409.5|181531.6|181401.6|181539.5|181409.5|181531.4|181401.4|7
1732710190000|2024-11-27 12:23:10|181532.1|181402.1|181524.6|181394.6|181532.1|181402.1|181524.1|181394.1|8
1732710200000|2024-11-27 12:23:20|181524.4|181394.4|181528.8|181398.8|181539.9|181409.9|181523.9|181393.9|13
1732710210000|2024-11-27 12:23:30|181539.5|181409.5|181539.5|181409.5|181539.5|181409.5|181539.5|181409.5|1
1732710240000|2024-11-27 12:24:00|181541.9|181411.9|181544.6|181414.6|181544.8|181414.8|181541.9|181411.9|4
1732710250000|2024-11-27 12:24:10|181544.8|181414.8|181545.3|181415.3|181545.3|181415.3|181544.8|181414.8|3
1732710260000|2024-11-27 12:24:20|181545.6|181415.6|181545.6|181415.6|181545.8|181415.8|181545.6|181415.6|3
1732710270000|2024-11-27 12:24:30|181542.3|181412.3|181544.1|181414.1|181544.1|181414.1|181541|181411|4
1732710280000|2024-11-27 12:24:40|181543.8|181413.8|181543.8|181413.8|181544.1|181414.1|181543.6|181413.6|4
1732710290000|2024-11-27 12:24:50|181544.1|181414.1|181544.3|181414.3|181544.8|181414.8|181544.1|181414.1|3
1732710300000|2024-11-27 12:25:00|181544.6|181414.6|181543.8|181413.8|181544.6|181414.6|181543.8|181413.8|3
1732710310000|2024-11-27 12:25:10|181543.6|181413.6|181542.2|181412.2|181543.6|181413.6|181539.6|181409.6|3
1732710320000|2024-11-27 12:25:20|181542.4|181412.4|181542.4|181412.4|181542.7|181412.7|181542.4|181412.4|3
1732710330000|2024-11-27 12:25:30|181544.7|181414.7|181542|181412|181545.5|181415.5|181542|181412|6
1732710340000|2024-11-27 12:25:40|181539.2|181409.2|181530.6|181400.6|181539.2|181409.2|181530.6|181400.6|3
1732710350000|2024-11-27 12:25:50|181531.4|181401.4|181538.4|181408.4|181541.2|181411.2|181529.9|181399.9|11
1732710360000|2024-11-27 12:26:00|181533.3|181403.3|181529.5|181399.5|181533.3|181403.3|181529.2|181399.2|4
1732710370000|2024-11-27 12:26:10|181530.2|181400.2|181540.6|181410.6|181542.6|181412.6|181530.2|181400.2|11
1732710410000|2024-11-27 12:26:50|181532.1|181402.1|181521.9|181391.9|181532.1|181402.1|181521.4|181391.4|8
1732710420000|2024-11-27 12:27:00|181512.8|181382.8|181508.8|181378.8|181512.8|181382.8|181508.8|181378.8|4
1732710430000|2024-11-27 12:27:10|181509.8|181379.8|181508.3|181378.3|181509.8|181379.8|181508.3|181378.3|5
1732710440000|2024-11-27 12:27:20|181508|181378|181507.8|181377.8|181508|181378|181507.8|181377.8|2
1732710450000|2024-11-27 12:27:30|181505|181375|181513|181383|181513|181383|181505|181375|6
1732710460000|2024-11-27 12:27:40|181516.8|181386.8|181520.1|181390.1|181521.8|181391.8|181516.8|181386.8|6
1732710470000|2024-11-27 12:27:50|181520.8|181390.8|181506.5|181376.5|181521.3|181391.3|181506.5|181376.5|9
1732710480000|2024-11-27 12:28:00|181506.8|181376.8|181503.5|181373.5|181507.3|181377.3|181503.5|181373.5|8
1732710490000|2024-11-27 12:28:10|181504|181374|181503.8|181373.8|181504.3|181374.3|181503.8|181373.8|6
1732710500000|2024-11-27 12:28:20|181506.9|181376.9|181508.8|181378.8|181512.1|181382.1|181503.7|181373.7|13
1732710510000|2024-11-27 12:28:30|181508.5|181378.5|181505.3|181375.3|181508.5|181378.5|181504.9|181374.9|7
1732710520000|2024-11-27 12:28:40|181505.9|181375.9|181505.6|181375.6|181506.3|181376.3|181505.6|181375.6|3
1732710530000|2024-11-27 12:28:50|181506.1|181376.1|181504.3|181374.3|181506.1|181376.1|181500.5|181370.5|9
1732710540000|2024-11-27 12:29:00|181503.9|181373.9|181504.6|181374.6|181504.9|181374.9|181503.9|181373.9|8
1732710550000|2024-11-27 12:29:10|181505.1|181375.1|181504.9|181374.9|181505.1|181375.1|181499.2|181369.2|6
1732710560000|2024-11-27 12:29:20|181505.1|181375.1|181505.6|181375.6|181506.6|181376.6|181505.1|181375.1|6
1732710570000|2024-11-27 12:29:30|181506.8|181376.8|181507.1|181377.1|181507.1|181377.1|181506.8|181376.8|2
1732710580000|2024-11-27 12:29:40|181500.5|181370.5|181480.9|181390.9|181506.1|181392.9|181478.2|181369.9|13
1732710590000|2024-11-27 12:29:50|181504.1|181374.1|181504.3|181374.3|181504.6|181388.2|181478.2|181369.5|8
1732710600000|2024-11-27 12:30:00|181504.9|181374.9|181506.1|181376.1|181506.8|181376.8|181504.3|181374.3|8
1732710610000|2024-11-27 12:30:10|181505.9|181375.9|181505.3|181375.3|181505.9|181375.9|181505.3|181375.3|2
1732710620000|2024-11-27 12:30:20|181504.6|181374.6|181504.9|181374.9|181504.9|181374.9|181504.6|181374.6|2
1732710630000|2024-11-27 12:30:30|181504.6|181374.6|181465.7|181375.7|181505.2|181379|181465.7|181364.6|11
1732710640000|2024-11-27 12:30:40|181417|181327|181437.1|181307.1|181444|181327|181415.3|181291.6|14
1732710650000|2024-11-27 12:30:50|181439|181309|181510.4|181380.4|181510.4|181413|181439|181309|8
1732710660000|2024-11-27 12:31:00|181521.6|181391.6|181523.5|181393.5|181537|181407|181516.9|181386.9|23
1732710670000|2024-11-27 12:31:10|181524|181394|181529|181399|181529|181399|181523.5|181393.5|9
1732710680000|2024-11-27 12:31:20|181528.8|181398.8|181531.3|181401.3|181542|181412|181528.8|181398.8|8
1732710690000|2024-11-27 12:31:30|181528.3|181398.3|181530.5|181400.5|181530.5|181400.5|181528.3|181398.3|3
1732710740000|2024-11-27 12:32:20|181527.2|181397.2|181530.3|181400.3|181530.5|181400.5|181526.8|181396.8|5
1732710750000|2024-11-27 12:32:30|181528.6|181398.6|181527|181397|181528.6|181398.6|181527|181397|2
1732710760000|2024-11-27 12:32:40|181504|181414|181505.4|181415.4|181505.4|181415.4|181502.4|181412.4|3
1732710780000|2024-11-27 12:33:00|181503.7|181413.7|181492.2|181402.2|181503.7|181413.7|181492.2|181402.2|6
1732710790000|2024-11-27 12:33:10|181501.6|181411.6|181524.3|181394.3|181530.1|181416|181501.6|181394.3|9
1732710810000|2024-11-27 12:33:30|181521.8|181391.8|181486.9|181356.9|181521.8|181391.8|181468.8|181338.8|11
1732710820000|2024-11-27 12:33:40|181489.3|181359.3|181496.3|181366.3|181496.3|181366.3|181489.3|181359.3|5
1732710830000|2024-11-27 12:33:50|181496.6|181366.6|181470.4|181340.4|181499.7|181369.7|181470.4|181340.4|11
1732710840000|2024-11-27 12:34:00|181470.6|181340.6|181480.7|181350.7|181480.7|181350.7|181467.2|181337.2|7
1732710850000|2024-11-27 12:34:10|181477.7|181347.7|181476.7|181346.7|181482.1|181352.1|181472.1|181342.1|14
1732710860000|2024-11-27 12:34:20|181478.2|181348.2|181484.8|181354.8|181485.3|181355.3|181478.2|181348.2|7
1732710870000|2024-11-27 12:34:30|181485|181355|181484.6|181354.6|181490.5|181360.5|181484.6|181354.6|6
1732710880000|2024-11-27 12:34:40|181484.1|181354.1|181501.8|181371.8|181501.8|181371.8|181484.1|181354.1|13
1732710890000|2024-11-27 12:34:50|181501.3|181371.3|181501.1|181371.1|181501.8|181371.8|181501.1|181371.1|4
1732710900000|2024-11-27 12:35:00|181500.8|181370.8|181500.3|181370.3|181500.8|181370.8|181500.1|181370.1|4
1732710910000|2024-11-27 12:35:10|181501.6|181371.6|181501.3|181371.3|181501.6|181371.6|181500.3|181370.3|4
1732710920000|2024-11-27 12:35:20|181502.6|181372.6|181500.6|181370.6|181502.6|181372.6|181500.3|181370.3|7
1732710930000|2024-11-27 12:35:30|181502.1|181372.1|181499.8|181369.8|181502.8|181372.8|181498.8|181368.8|6
1732710940000|2024-11-27 12:35:40|181500.3|181370.3|181499.8|181369.8|181500.6|181370.6|181499.3|181369.3|7
1732710950000|2024-11-27 12:35:50|181500.1|181370.1|181501|181371|181501|181371|181487.3|181357.3|11
1732710960000|2024-11-27 12:36:00|181500|181370|181499.5|181369.5|181500|181370|181499.3|181369.3|3
1732710970000|2024-11-27 12:36:10|181499|181369|181533.5|181403.5|181533.8|181403.8|181499|181369|11
1732710980000|2024-11-27 12:36:20|181533.8|181403.8|181539.6|181409.6|181539.6|181409.6|181533.8|181403.8|3
1732710990000|2024-11-27 12:36:30|181542.7|181412.7|181546.6|181416.6|181546.6|181416.6|181542.7|181412.7|6
1732711000000|2024-11-27 12:36:40|181551.1|181421.1|181553.1|181423.1|181553.4|181423.4|181549.1|181419.1|13
1732711010000|2024-11-27 12:36:50|181550.8|181420.8|181551.1|181421.1|181551.1|181421.1|181549.1|181419.1|8
1732711020000|2024-11-27 12:37:00|181550.1|181420.1|181593|181463|181597.9|181486|181548.7|181418.7|12
1732711030000|2024-11-27 12:37:10|181593.6|181463.6|181596.3|181466.3|181596.3|181466.3|181593.6|181463.6|7
1732711040000|2024-11-27 12:37:20|181596.6|181466.6|181595|181465|181597|181467|181595|181465|4
1732711050000|2024-11-27 12:37:30|181596.6|181466.6|181596|181466|181596.6|181466.6|181595|181465|6
1732711060000|2024-11-27 12:37:40|181595|181465|181595.3|181465.3|181599|181469|181595|181465|7
1732711070000|2024-11-27 12:37:50|181594.6|181464.6|181591.8|181461.8|181594.6|181464.6|181591.8|181461.8|6
1732711080000|2024-11-27 12:38:00|181590.2|181460.2|181591.8|181461.8|181592.2|181462.2|181590.2|181460.2|4
1732711100000|2024-11-27 12:38:20|181592.4|181462.4|181592.8|181462.8|181592.8|181462.8|181592.1|181462.1|4
1732711110000|2024-11-27 12:38:30|181592.1|181462.1|181591.8|181461.8|181592.4|181462.4|181591.8|181461.8|3
1732711130000|2024-11-27 12:38:50|181592.1|181462.1|181591.8|181461.8|181592.1|181462.1|181591.8|181461.8|2
1732711140000|2024-11-27 12:39:00|181592.1|181462.1|181595.8|181465.8|181595.8|181465.8|181592.1|181462.1|4
1732711150000|2024-11-27 12:39:10|181596.1|181466.1|181597.4|181467.4|181597.4|181467.4|181595.8|181465.8|8
1732711160000|2024-11-27 12:39:20|181597.8|181467.8|181597.8|181467.8|181597.8|181467.8|181597.4|181467.4|3
1732711170000|2024-11-27 12:39:30|181596.8|181466.8|181590|181460|181596.8|181466.8|181585.6|181455.6|5
1732711180000|2024-11-27 12:39:40|181585.6|181455.6|181590|181460|181590|181460|181585.6|181455.6|4
1732711190000|2024-11-27 12:39:50|181589.6|181459.6|181588.2|181458.2|181589.6|181459.6|181585.8|181455.8|7
1732711200000|2024-11-27 12:40:00|181589.8|181459.8|181576.3|181446.3|181589.8|181459.8|181576.3|181446.3|8
1732711220000|2024-11-27 12:40:20|181578.4|181448.4|181586.6|181456.6|181586.9|181456.9|181578.4|181448.4|6
1732711230000|2024-11-27 12:40:30|181584.9|181454.9|181576.6|181446.6|181584.9|181454.9|181576.6|181446.6|2
1732711240000|2024-11-27 12:40:40|181552|181462|181555.1|181465.1|181556.6|181466.6|181552|181462|3
1732711250000|2024-11-27 12:40:50|181556.8|181466.8|181555.1|181465.1|181556.8|181466.8|181555.1|181465.1|2
1732711260000|2024-11-27 12:41:00|181552.8|181462.8|181517.5|181387.5|181552.8|181462.8|181497.7|181387.5|16
1732711270000|2024-11-27 12:41:10|181517.8|181387.8|181518.5|181388.5|181519.2|181389.2|181517.3|181387.3|6
1732711280000|2024-11-27 12:41:20|181518.7|181388.7|181521.6|181391.6|181522.3|181392.3|181518.7|181388.7|6
1732711290000|2024-11-27 12:41:30|181519|181389|181520.6|181390.6|181521.9|181391.9|181502|181372|9
1732711300000|2024-11-27 12:41:40|181520.9|181390.9|181508.1|181378.1|181523.5|181393.5|181508.1|181378.1|4
1732711310000|2024-11-27 12:41:50|181507.6|181377.6|181498.8|181368.8|181507.6|181377.6|181497.3|181367.3|11
1732711320000|2024-11-27 12:42:00|181499.1|181369.1|181498.1|181368.1|181500.3|181370.3|181495.8|181365.8|8
1732711330000|2024-11-27 12:42:10|181499.1|181369.1|181480.3|181350.3|181499.1|181369.1|181480.3|181350.3|4
1732711340000|2024-11-27 12:42:20|181481.3|181351.3|181480.1|181350.1|181481.3|181351.3|181479.8|181349.8|7
1732711350000|2024-11-27 12:42:30|181477.6|181347.6|181493.6|181363.6|181493.6|181363.6|181472.4|181342.4|11
1732711360000|2024-11-27 12:42:40|181500.1|181370.1|181508.6|181378.6|181508.6|181378.6|181500.1|181370.1|7
1732711370000|2024-11-27 12:42:50|181508.8|181378.8|181528|181398|181528|181398|181508.8|181378.8|12
1732711380000|2024-11-27 12:43:00|181530.5|181400.5|181534|181404|181534.2|181404.2|181530.5|181400.5|7
1732711390000|2024-11-27 12:43:10|181533.7|181403.7|181557.6|181427.6|181557.6|181427.6|181533.7|181403.7|10
1732711400000|2024-11-27 12:43:20|181558.3|181428.3|181569|181439|181574.3|181444.3|181558.3|181428.3|13
1732711410000|2024-11-27 12:43:30|181568.7|181438.7|181573.8|181443.8|181573.8|181443.8|181567.7|181437.7|12
1732711420000|2024-11-27 12:43:40|181573|181443|181588.2|181458.2|181591.7|181461.7|181570|181440|15
1732711430000|2024-11-27 12:43:50|181589.8|181459.8|181586.4|181456.4|181591.4|181461.4|181583|181453|10
1732711440000|2024-11-27 12:44:00|181585.6|181455.6|181583.9|181453.9|181586.1|181456.1|181583.9|181453.9|8
1732711450000|2024-11-27 12:44:10|181584.4|181454.4|181577.2|181447.2|181584.6|181454.6|181575.4|181445.4|9
1732711460000|2024-11-27 12:44:20|181576.9|181446.9|181577.7|181447.7|181577.9|181447.9|181575.9|181445.9|9
1732711470000|2024-11-27 12:44:30|181577.9|181447.9|181570.3|181440.3|181578.1|181448.1|181570.3|181440.3|11
1732711480000|2024-11-27 12:44:40|181573.3|181443.3|181556|181426|181573.3|181443.3|181555.5|181425.5|9
1732711490000|2024-11-27 12:44:50|181555.8|181425.8|181555.2|181425.2|181556.2|181426.2|181553.3|181423.3|7
1732711500000|2024-11-27 12:45:00|181554.7|181424.7|181556.7|181426.7|181556.7|181426.7|181554.7|181424.7|6
1732711510000|2024-11-27 12:45:10|181559.7|181429.7|181572.7|181442.7|181573.9|181443.9|181559.7|181429.7|6
1732711520000|2024-11-27 12:45:20|181573.5|181443.5|181573|181443|181573.5|181443.5|181572|181442|5
1732711530000|2024-11-27 12:45:30|181573.5|181443.5|181557.2|181427.2|181576.9|181446.9|181555.8|181425.8|15
1732711540000|2024-11-27 12:45:40|181556.7|181426.7|181554.9|181424.9|181556.7|181426.7|181553.4|181423.4|10
1732711550000|2024-11-27 12:45:50|181556.2|181426.2|181555.9|181425.9|181556.2|181426.2|181551.7|181421.7|10
1732711560000|2024-11-27 12:46:00|181554.9|181424.9|181556.4|181426.4|181557.4|181427.4|181554.9|181424.9|7
1732711570000|2024-11-27 12:46:10|181560.1|181430.1|181566|181436|181573.4|181443.4|181560.1|181430.1|11
1732711580000|2024-11-27 12:46:20|181565.8|181435.8|181581.7|181451.7|181581.7|181451.7|181565.8|181435.8|6
1732711590000|2024-11-27 12:46:30|181581.5|181451.5|181581.5|181451.5|181582.7|181452.7|181581.2|181451.2|8
1732711600000|2024-11-27 12:46:40|181582.2|181452.2|181582|181452|181583|181453|181581.5|181451.5|5
1732711610000|2024-11-27 12:46:50|181584.4|181454.4|181590.3|181460.3|181590.5|181460.5|181581.5|181451.5|13
1732711620000|2024-11-27 12:47:00|181590.8|181460.8|181593.1|181463.1|181594.2|181464.2|181589.5|181459.5|12
1732711630000|2024-11-27 12:47:10|181593.5|181463.5|181593.8|181463.8|181594.8|181464.8|181593.5|181463.5|8
1732711640000|2024-11-27 12:47:20|181590.9|181460.9|181593.2|181463.2|181593.2|181463.2|181589.9|181459.9|6
1732711650000|2024-11-27 12:47:30|181592.8|181462.8|181593.8|181463.8|181593.8|181463.8|181591.8|181461.8|8
1732711660000|2024-11-27 12:47:40|181595.5|181465.5|181595.3|181465.3|181604.2|181474.2|181595.3|181465.3|7
1732711670000|2024-11-27 12:47:50|181596.3|181466.3|181592.4|181462.4|181597.5|181467.5|181592.4|181462.4|8
1732711680000|2024-11-27 12:48:00|181590.8|181460.8|181580.6|181450.6|181590.8|181460.8|181580.3|181450.3|6
1732711690000|2024-11-27 12:48:10|181580.3|181450.3|181575|181445|181580.3|181450.3|181574|181444|10
1732711700000|2024-11-27 12:48:20|181573.7|181443.7|181581.9|181451.9|181581.9|181451.9|181560.2|181430.2|13
1732711710000|2024-11-27 12:48:30|181583.4|181453.4|181594.7|181464.7|181594.7|181464.7|181583.4|181453.4|9
1732711720000|2024-11-27 12:48:40|181594.4|181464.4|181605.5|181475.5|181605.5|181475.5|181594.4|181464.4|8
1732711730000|2024-11-27 12:48:50|181605.2|181475.2|181605.2|181475.2|181605.5|181475.5|181605.2|181475.2|3
1732711740000|2024-11-27 12:49:00|181619|181489|181629.3|181499.3|181630.8|181500.8|181619|181489|9
1732711750000|2024-11-27 12:49:10|181629.7|181499.7|181629.8|181499.8|181630|181500|181629.3|181499.3|4
1732711760000|2024-11-27 12:49:20|181629.3|181499.3|181571.6|181441.6|181629.3|181499.3|181517.3|181398.1|16
1732711770000|2024-11-27 12:49:30|181571.9|181441.9|181563.6|181433.6|181574.8|181444.8|181558.6|181428.6|13
1732711780000|2024-11-27 12:49:40|181561.8|181431.8|181557.3|181427.3|181561.8|181431.8|181555.5|181425.5|11
1732711790000|2024-11-27 12:49:50|181557|181427|181535.4|181445.4|181557|181447.7|181535.1|181427|7
1732711800000|2024-11-27 12:50:00|181532.2|181442.2|181536.1|181446.1|181536.1|181446.1|181519.1|181429.1|4
1732711810000|2024-11-27 12:50:10|181536.5|181446.5|181536|181446|181537|181447|181505.2|181375.2|13
1732711820000|2024-11-27 12:50:20|181536.4|181446.4|181532.9|181442.9|181536.4|181446.4|181532.9|181442.9|6
1732711830000|2024-11-27 12:50:30|181533.9|181443.9|181501.7|181371.7|181533.9|181443.9|181492.1|181362.1|10
1732711840000|2024-11-27 12:50:40|181503.4|181373.4|181534.5|181404.5|181535.1|181416.7|181503.4|181373.4|8
1732711850000|2024-11-27 12:50:50|181533.8|181403.8|181533.5|181403.5|181534.1|181404.1|181533.5|181403.5|3
1732711860000|2024-11-27 12:51:00|181534.1|181404.1|181533.5|181403.5|181534.1|181404.1|181533.5|181403.5|2
1732711870000|2024-11-27 12:51:10|181526|181396|181534|181404|181534|181404|181526|181396|3
1732711880000|2024-11-27 12:51:20|181531.3|181401.3|181550.7|181420.7|181553.6|181423.6|181516.5|181386.5|5
1732711890000|2024-11-27 12:51:30|181555.4|181425.4|181555.2|181425.2|181557.7|181427.7|181553.5|181423.5|5
1732711910000|2024-11-27 12:51:50|181556.9|181426.9|181550.9|181420.9|181556.9|181426.9|181549.6|181419.6|6
1732711920000|2024-11-27 12:52:00|181555.3|181425.3|181555.8|181425.8|181563.5|181433.5|181551.6|181421.6|7
1732711930000|2024-11-27 12:52:10|181554.2|181424.2|181552.6|181422.6|181554.2|181424.2|181552.6|181422.6|2
1732711940000|2024-11-27 12:52:20|181518.3|181428.3|181529.8|181439.8|181529.8|181439.8|181507.5|181417.5|7
1732711960000|2024-11-27 12:52:40|181532.4|181442.4|181534.2|181444.2|181534.2|181444.2|181532.4|181442.4|2
1732711970000|2024-11-27 12:52:50|181536.2|181446.2|181540.8|181410.8|181542.4|181446.2|181525.4|181410.8|7
1732711980000|2024-11-27 12:53:00|181542.5|181412.5|181557.1|181467.1|181557.1|181467.1|181542.5|181412.5|5
1732711990000|2024-11-27 12:53:10|181555.7|181465.7|181552.6|181422.6|181555.7|181465.7|181532.3|181412.3|11
1732712000000|2024-11-27 12:53:20|181554.3|181424.3|181554.3|181424.3|181554.3|181424.3|181554.3|181424.3|1
1732712020000|2024-11-27 12:53:40|181556.1|181426.1|181537.1|181447.1|181556.1|181457.1|181537.1|181426.1|4
1732712030000|2024-11-27 12:53:50|181538.7|181448.7|181538.7|181448.7|181538.7|181448.7|181538.7|181448.7|1
1732712040000|2024-11-27 12:54:00|181540.7|181450.7|181608.3|181478.3|181608.3|181478.3|181540.7|181436.9|20
1732712050000|2024-11-27 12:54:10|181607.9|181477.9|181604|181474|181608.3|181478.3|181604|181474|7
1732712060000|2024-11-27 12:54:20|181605.4|181475.4|181605.8|181475.8|181605.8|181475.8|181604|181474|3
1732712070000|2024-11-27 12:54:30|181606.1|181476.1|181646|181516|181648|181518|181606.1|181476.1|18
1732712080000|2024-11-27 12:54:40|181646.3|181516.3|181624.1|181494.1|181646.3|181516.3|181618.1|181488.1|15
1732712090000|2024-11-27 12:54:50|181625.4|181495.4|181604.8|181474.8|181625.4|181495.4|181604.1|181474.1|10
1732712100000|2024-11-27 12:55:00|181604.5|181474.5|181601.6|181471.6|181604.8|181474.8|181599.9|181469.9|13
1732712110000|2024-11-27 12:55:10|181601.1|181471.1|181550.4|181420.4|181601.1|181471.1|181513.1|181413.7|15
1732712120000|2024-11-27 12:55:20|181549.4|181419.4|181539.6|181409.6|181549.4|181419.4|181539.6|181409.6|10
1732712130000|2024-11-27 12:55:30|181537.9|181407.9|181528.6|181398.6|181539.6|181409.6|181524.8|181394.8|11
1732712140000|2024-11-27 12:55:40|181530.2|181400.2|181546.3|181416.3|181546.3|181416.3|181528.6|181398.6|4
1732712150000|2024-11-27 12:55:50|181545.7|181415.7|181566.7|181476.7|181566.7|181476.7|181544.9|181414.9|11
1732712160000|2024-11-27 12:56:00|181568.4|181478.4|181588.8|181458.8|181588.8|181478.4|181568.4|181453.1|6
1732712170000|2024-11-27 12:56:10|181588.1|181458.1|181566.2|181436.2|181599.4|181469.4|181552.2|181422.2|25
1732712180000|2024-11-27 12:56:20|181563.8|181433.8|181583|181453|181583|181453|181563.8|181433.8|9
1732712190000|2024-11-27 12:56:30|181582.7|181452.7|181582.7|181452.7|181583|181453|181582.3|181452.3|5
1732712200000|2024-11-27 12:56:40|181583|181453|181584|181454|181584|181454|181583|181453|4
1732712210000|2024-11-27 12:56:50|181583.3|181453.3|181585.1|181455.1|181585.8|181455.8|181577.8|181447.8|7
1732712220000|2024-11-27 12:57:00|181584.5|181454.5|181584.5|181454.5|181584.8|181454.8|181579.1|181449.1|7
1732712230000|2024-11-27 12:57:10|181585.5|181455.5|181585.1|181455.1|181585.5|181455.5|181585.1|181455.1|4
1732712240000|2024-11-27 12:57:20|181584.8|181454.8|181584.3|181454.3|181584.8|181454.8|181577.3|181447.3|5
1732712250000|2024-11-27 12:57:30|181584.6|181454.6|181585.3|181455.3|181585.6|181455.6|181584.6|181454.6|6
1732712270000|2024-11-27 12:57:50|181585.7|181455.7|181585.3|181455.3|181585.7|181455.7|181585.3|181455.3|4
1732712280000|2024-11-27 12:58:00|181585|181455|181584.4|181454.4|181585.3|181455.3|181576.4|181446.4|12
1732712290000|2024-11-27 12:58:10|181585.1|181455.1|181602.6|181472.6|181602.6|181472.6|181584.8|181454.8|9
1732712300000|2024-11-27 12:58:20|181604.4|181474.4|181637|181507|181637.4|181507.4|181604.4|181474.4|12
1732712310000|2024-11-27 12:58:30|181636.4|181506.4|181655|181525|181655.3|181525.3|181636.4|181506.4|11
1732712320000|2024-11-27 12:58:40|181654.7|181524.7|181658|181528|181658|181528|181654.7|181524.7|5
1732712330000|2024-11-27 12:58:50|181657.3|181527.3|181625.3|181495.3|181658.3|181528.3|181625.3|181495.3|6
1732712340000|2024-11-27 12:59:00|181618|181488|181629.1|181539.1|181643.2|181539.1|181618|181488|14
1732712350000|2024-11-27 12:59:10|181630.4|181540.4|181633.8|181543.8|181633.8|181543.8|181630.4|181540.4|3
1732712360000|2024-11-27 12:59:20|181636.8|181546.8|181639.1|181549.1|181639.1|181549.1|181636.8|181546.8|2
1732712390000|2024-11-27 12:59:50|181635.5|181545.5|181628.8|181538.8|181635.5|181545.5|181628.8|181538.8|12
1732712400000|2024-11-27 13:00:00|181626.4|181536.4|181577|181447|181627.4|181537.4|181546.1|181438|13
1732712410000|2024-11-27 13:00:10|181561.2|181431.2|181605.6|181475.6|181605.6|181475.6|181561.2|181431.2|18
1732712420000|2024-11-27 13:00:20|181605.7|181475.7|181574.2|181444.2|181605.7|181475.7|181571|181441|16
1732712430000|2024-11-27 13:00:30|181570.5|181440.5|181543.1|181413.1|181570.5|181440.5|181537.9|181407.9|19
1732712440000|2024-11-27 13:00:40|181545.8|181415.8|181540.8|181410.8|181546.1|181416.1|181538.1|181408.1|15
1732712450000|2024-11-27 13:00:50|181540.1|181410.1|181536.1|181406.1|181540.1|181410.1|181536.1|181406.1|7
1732712460000|2024-11-27 13:01:00|181536.8|181406.8|181535.5|181405.5|181543.6|181413.6|181534.9|181404.9|10
1732712470000|2024-11-27 13:01:10|181529.3|181399.3|181502.6|181372.6|181529.3|181399.3|181502.6|181372.6|11
1732712480000|2024-11-27 13:01:20|181492.3|181362.3|181499|181369|181499.7|181369.7|181492.3|181362.3|3
1732712490000|2024-11-27 13:01:30|181499.3|181369.3|181505.2|181375.2|181505.5|181375.5|181499|181369|10
1732712500000|2024-11-27 13:01:40|181505.5|181375.5|181508|181378|181524.7|181394.7|181504.5|181374.5|13
1732712510000|2024-11-27 13:01:50|181508.3|181378.3|181511.5|181381.5|181511.5|181381.5|181508.3|181378.3|6
1732712520000|2024-11-27 13:02:00|181512.2|181382.2|181526.4|181396.4|181530.1|181400.1|181512.2|181382.2|11
1732712530000|2024-11-27 13:02:10|181524.4|181394.4|181523.7|181393.7|181525.1|181395.1|181522.7|181392.7|7
1732712540000|2024-11-27 13:02:20|181524.1|181394.1|181530|181400|181532.3|181402.3|181524|181394|9
1732712550000|2024-11-27 13:02:30|181530.6|181400.6|181535.3|181405.3|181538.8|181408.8|181493.1|181400.6|9
1732712560000|2024-11-27 13:02:40|181536.7|181406.7|181521.3|181391.3|181550|181420|181521.3|181391.3|18
1732712570000|2024-11-27 13:02:50|181522|181392|181520.6|181390.6|181522|181392|181519|181389|7
1732712580000|2024-11-27 13:03:00|181520|181390|181530.1|181400.1|181533|181403|181520|181390|19
1732712590000|2024-11-27 13:03:10|181531.5|181401.5|181532.4|181402.4|181547.5|181417.5|181531.5|181401.5|16
1732712600000|2024-11-27 13:03:20|181532.1|181402.1|181524.4|181394.4|181532.7|181402.7|181522.4|181392.4|9
1732712610000|2024-11-27 13:03:30|181523.1|181393.1|181528|181398|181529.6|181399.6|181522.8|181392.8|11
1732712620000|2024-11-27 13:03:40|181526.6|181396.6|181526.6|181396.6|181528.3|181398.3|181525.6|181395.6|10
1732712630000|2024-11-27 13:03:50|181526|181396|181527.7|181397.7|181527.7|181397.7|181526|181396|6
1732712640000|2024-11-27 13:04:00|181524.3|181394.3|181522.4|181392.4|181524.3|181394.3|181522|181392|5
1732712650000|2024-11-27 13:04:10|181523.4|181393.4|181524.9|181394.9|181527.5|181397.5|181522.7|181392.7|7
1732712660000|2024-11-27 13:04:20|181527.4|181397.4|181527.6|181397.6|181527.6|181397.6|181527.4|181397.4|2
1732712670000|2024-11-27 13:04:30|181527.5|181397.5|181521.5|181391.5|181527.5|181397.5|181520.5|181390.5|9
1732712680000|2024-11-27 13:04:40|181521.1|181391.1|181525|181395|181525|181395|181520.8|181390.8|10
1732712690000|2024-11-27 13:04:50|181525.2|181395.2|181527.1|181397.1|181528.1|181398.1|181525.2|181395.2|6
1732712700000|2024-11-27 13:05:00|181526.8|181396.8|181528.3|181398.3|181528.3|181398.3|181521.3|181391.3|11
1732712710000|2024-11-27 13:05:10|181528.5|181398.5|181534.8|181404.8|181536.4|181406.4|181528.5|181398.5|13
1732712720000|2024-11-27 13:05:20|181534.5|181404.5|181525.2|181395.2|181534.5|181404.5|181514.2|181384.2|14
1732712730000|2024-11-27 13:05:30|181526.8|181396.8|181540.1|181410.1|181540.5|181410.5|181525.9|181395.9|13
1732712740000|2024-11-27 13:05:40|181538.7|181408.7|181541.7|181411.7|181541.7|181411.7|181537.1|181407.1|6
1732712750000|2024-11-27 13:05:50|181541|181411|181534.8|181404.8|181541.7|181411.7|181532.8|181402.8|11
1732712760000|2024-11-27 13:06:00|181535.8|181405.8|181536.8|181406.8|181536.8|181406.8|181532.5|181402.5|10
1732712770000|2024-11-27 13:06:10|181532.5|181402.5|181532.5|181402.5|181532.9|181402.9|181532.5|181402.5|8
1732712780000|2024-11-27 13:06:20|181530.7|181400.7|181522.6|181392.6|181530.7|181400.7|181522.2|181392.2|7
1732712790000|2024-11-27 13:06:30|181513.3|181383.3|181511.7|181381.7|181514.7|181384.7|181511.7|181381.7|6
1732712800000|2024-11-27 13:06:40|181511|181381|181512.1|181382.1|181512.1|181382.1|181511|181381|3
1732712810000|2024-11-27 13:06:50|181511.4|181381.4|181512.7|181382.7|181512.7|181382.7|181510.7|181380.7|5
1732712820000|2024-11-27 13:07:00|181512|181382|181512|181382|181512|181382|181511|181381|4
1732712830000|2024-11-27 13:07:10|181512.1|181382.1|181511.4|181381.4|181512.1|181382.1|181511.4|181381.4|3
1732712840000|2024-11-27 13:07:20|181509.5|181379.5|181513.1|181383.1|181513.1|181383.1|181508.5|181378.5|9
1732712850000|2024-11-27 13:07:30|181512.8|181382.8|181509.4|181379.4|181512.8|181382.8|181509.4|181379.4|4
1732712860000|2024-11-27 13:07:40|181509.8|181379.8|181511.2|181381.2|181513.1|181383.1|181509.8|181379.8|7
1732712870000|2024-11-27 13:07:50|181510.5|181380.5|181513.7|181383.7|181513.7|181383.7|181510.5|181380.5|3
1732712880000|2024-11-27 13:08:00|181515.4|181385.4|181526|181396|181526.3|181396.3|181515.4|181385.4|6
1732712890000|2024-11-27 13:08:10|181534.1|181404.1|181543.4|181413.4|181543.4|181413.4|181534.1|181404.1|8
1732712900000|2024-11-27 13:08:20|181543.8|181413.8|181534.6|181404.6|181543.8|181413.8|181534.6|181404.6|9
1732712910000|2024-11-27 13:08:30|181535.3|181405.3|181537.6|181407.6|181537.6|181407.6|181534.3|181404.3|8
1732712920000|2024-11-27 13:08:40|181535.4|181405.4|181528.3|181398.3|181535.4|181405.4|181526.3|181396.3|13
1732712930000|2024-11-27 13:08:50|181526|181396|181528.9|181398.9|181529.6|181399.6|181526|181396|6
1732712940000|2024-11-27 13:09:00|181528.6|181398.6|181533.8|181403.8|181533.8|181403.8|181528.3|181398.3|9
1732712950000|2024-11-27 13:09:10|181534.1|181404.1|181534.1|181404.1|181536.1|181406.1|181533.5|181403.5|10
1732712960000|2024-11-27 13:09:20|181543.5|181413.5|181536|181406|181543.5|181413.5|181536|181406|4
1732712970000|2024-11-27 13:09:30|181535.8|181405.8|181534.9|181404.9|181535.8|181405.8|181534.6|181404.6|8
1732712980000|2024-11-27 13:09:40|181536.1|181406.1|181536.4|181406.4|181536.4|181406.4|181534.6|181404.6|8
1732712990000|2024-11-27 13:09:50|181535.4|181405.4|181534|181404|181535.7|181405.7|181532.5|181402.5|7
1732713000000|2024-11-27 13:10:00|181532.5|181402.5|181554.1|181424.1|181554.1|181424.1|181532.5|181402.5|10
1732713010000|2024-11-27 13:10:10|181555.4|181425.4|181544|181414|181557.5|181427.5|181536.5|181406.5|11
1732713020000|2024-11-27 13:10:20|181561|181471|181573.6|181483.6|181573.6|181483.6|181561|181471|4
1732713040000|2024-11-27 13:10:40|181575.2|181485.2|181576.2|181486.2|181576.2|181486.2|181575.2|181485.2|2
1732713050000|2024-11-27 13:10:50|181574.6|181484.6|181574.6|181484.6|181574.6|181484.6|181574.6|181484.6|1
1732713060000|2024-11-27 13:11:00|181576.2|181486.2|181576.2|181486.2|181576.2|181486.2|181576.2|181486.2|1
1732713100000|2024-11-27 13:11:40|181574.5|181484.5|181576.1|181486.1|181576.1|181486.1|181574.5|181484.5|2
1732713110000|2024-11-27 13:11:50|181577.6|181487.6|181577|181487|181577.6|181487.6|181575.6|181485.6|3
1732713120000|2024-11-27 13:12:00|181575.6|181485.6|181575.6|181485.6|181575.6|181485.6|181575.6|181485.6|1
1732713130000|2024-11-27 13:12:10|181574|181484|181574|181484|181574|181484|181574|181484|1
1732713180000|2024-11-27 13:13:00|181572.4|181482.4|181572.4|181482.4|181579.6|181489.6|181569.7|181479.7|5
1732713200000|2024-11-27 13:13:20|181571.1|181481.1|181571.1|181481.1|181571.1|181481.1|181571.1|181481.1|1
1732713210000|2024-11-27 13:13:30|181568.1|181478.1|181536.1|181446.1|181571.1|181481.1|181536.1|181446.1|5
1732713220000|2024-11-27 13:13:40|181532.7|181442.7|181515.5|181425.5|181534.4|181444.4|181513.5|181423.5|5
1732713230000|2024-11-27 13:13:50|181515.2|181425.2|181520|181430|181520|181430|181515.2|181425.2|8
1732713240000|2024-11-27 13:14:00|181521.8|181431.8|181551|181421|181551|181431.8|181521.8|181421|2
1732713250000|2024-11-27 13:14:10|181561.9|181431.9|181568.4|181438.4|181568.4|181438.4|181561.9|181431.9|7
1732713260000|2024-11-27 13:14:20|181568|181438|181566.2|181436.2|181568|181438|181566.2|181436.2|2
1732713270000|2024-11-27 13:14:30|181567.9|181437.9|181567.9|181437.9|181567.9|181437.9|181567.9|181437.9|1
1732713290000|2024-11-27 13:14:50|181568.5|181438.5|181568.2|181438.2|181568.5|181438.5|181568.2|181438.2|2
1732713300000|2024-11-27 13:15:00|181568.9|181438.9|181568.5|181438.5|181569.2|181439.2|181568.5|181438.5|3
1732713310000|2024-11-27 13:15:10|181567.9|181437.9|181567.9|181437.9|181567.9|181437.9|181567.9|181437.9|1
1732713320000|2024-11-27 13:15:20|181569.2|181439.2|181569.2|181439.2|181569.2|181439.2|181569.2|181439.2|1
1732713330000|2024-11-27 13:15:30|181568.9|181438.9|181569.2|181439.2|181569.5|181439.5|181568.9|181438.9|3
1732713340000|2024-11-27 13:15:40|181571|181441|181569.9|181439.9|181571|181441|181569.2|181439.2|4
1732713350000|2024-11-27 13:15:50|181570.2|181440.2|181570.2|181440.2|181570.2|181440.2|181569.9|181439.9|3
1732713360000|2024-11-27 13:16:00|181568.9|181438.9|181566.3|181436.3|181568.9|181438.9|181566.3|181436.3|6
1732713370000|2024-11-27 13:16:10|181567|181437|181567|181437|181567|181437|181567|181437|1
1732713380000|2024-11-27 13:16:20|181566.6|181436.6|181572.6|181442.6|181572.6|181442.6|181566.6|181436.6|6
1732713390000|2024-11-27 13:16:30|181572.9|181442.9|181549.1|181459.1|181574.8|181478.3|181548.7|181442.9|7
1732713400000|2024-11-27 13:16:40|181549.4|181459.4|181549.4|181459.4|181549.7|181459.7|181549.4|181459.4|3
1732713410000|2024-11-27 13:16:50|181547.3|181457.3|181546.6|181456.6|181547.3|181457.3|181546.6|181456.6|2
1732713420000|2024-11-27 13:17:00|181546.9|181456.9|181546.9|181456.9|181546.9|181456.9|181546.9|181456.9|1
1732713430000|2024-11-27 13:17:10|181547.3|181457.3|181546.9|181456.9|181547.3|181457.3|181546.9|181456.9|4
1732713440000|2024-11-27 13:17:20|181547.3|181457.3|181548.5|181458.5|181549.5|181459.5|181547.3|181457.3|5
1732713450000|2024-11-27 13:17:30|181549.5|181459.5|181548.5|181458.5|181549.5|181459.5|181548.5|181458.5|3
1732713460000|2024-11-27 13:17:40|181548.8|181458.8|181549.9|181459.9|181549.9|181459.9|181546.9|181456.9|6
1732713470000|2024-11-27 13:17:50|181549.6|181459.6|181549.3|181459.3|181549.6|181459.6|181549.3|181459.3|2
1732713480000|2024-11-27 13:18:00|181549.6|181459.6|181565.2|181435.2|181567.9|181459.6|181545.2|181435.2|6
1732713510000|2024-11-27 13:18:30|181566.9|181436.9|181565.3|181435.3|181566.9|181436.9|181565.3|181435.3|2
1732713520000|2024-11-27 13:18:40|181566.9|181436.9|181565.3|181435.3|181566.9|181436.9|181565.3|181435.3|2
1732713540000|2024-11-27 13:19:00|181566.9|181436.9|181568.4|181438.4|181568.4|181438.4|181566.9|181436.9|2
1732713550000|2024-11-27 13:19:10|181566.7|181436.7|181566.7|181436.7|181566.7|181436.7|181566.7|181436.7|1
1732713590000|2024-11-27 13:19:50|181565|181435|181565|181435|181565|181435|181565|181435|1
1732713600000|2024-11-27 13:20:00|181556.7|181426.7|181555.1|181425.1|181556.7|181426.7|181555.1|181425.1|2
1732713630000|2024-11-27 13:20:30|181545.1|181455.1|181545.1|181455.1|181545.1|181455.1|181545.1|181455.1|1
1732713640000|2024-11-27 13:20:40|181533.1|181443.1|181504.3|181414.3|181533.1|181443.1|181493.2|181403.2|4
1732713670000|2024-11-27 13:21:10|181505.8|181415.8|181534.5|181404.5|181537.8|181415.8|181505.8|181404.5|6
1732713680000|2024-11-27 13:21:20|181534.2|181404.2|181526.5|181396.5|181534.2|181404.2|181526.5|181396.5|8
1732713690000|2024-11-27 13:21:30|181524.4|181394.4|181480|181390|181524.4|181394.4|181478.3|181388.3|4
1732713700000|2024-11-27 13:21:40|181481.6|181391.6|181485.9|181395.9|181485.9|181395.9|181481.6|181391.6|2
1732713710000|2024-11-27 13:21:50|181487.6|181397.6|181493.6|181403.6|181493.6|181403.6|181481.6|181391.6|8
1732713720000|2024-11-27 13:22:00|181491.9|181401.9|181483.5|181393.5|181491.9|181401.9|181483.5|181393.5|4
1732713730000|2024-11-27 13:22:10|181481.8|181391.8|181492.7|181402.7|181492.7|181402.7|181481.8|181391.8|5
1732713740000|2024-11-27 13:22:20|181494.3|181404.3|181494.3|181404.3|181494.3|181404.3|181494.3|181404.3|1
1732713750000|2024-11-27 13:22:30|181492.6|181402.6|181492.6|181402.6|181492.6|181402.6|181492.6|181402.6|1
1732713760000|2024-11-27 13:22:40|181494.2|181404.2|181494.2|181404.2|181494.2|181404.2|181494.2|181404.2|1
1732713770000|2024-11-27 13:22:50|181498.5|181408.5|181545.5|181415.5|181549.2|181419.2|181498.5|181408.5|8
1732713780000|2024-11-27 13:23:00|181547.8|181417.8|181548.8|181418.8|181557.8|181427.8|181547.8|181417.8|8
1732713790000|2024-11-27 13:23:10|181556.5|181426.5|181557.2|181427.2|181558.2|181428.2|181556.5|181426.5|6
1732713800000|2024-11-27 13:23:20|181549.8|181419.8|181549.5|181419.5|181557.8|181427.8|181549.1|181419.1|6
1732713810000|2024-11-27 13:23:30|181557.8|181427.8|181579.1|181449.1|181579.1|181449.1|181556.7|181426.7|12
1732713820000|2024-11-27 13:23:40|181573.4|181443.4|181571.2|181441.2|181573.4|181443.4|181570.8|181440.8|5
1732713830000|2024-11-27 13:23:50|181570.5|181440.5|181565.9|181435.9|181570.5|181440.5|181565.9|181435.9|4
1732713840000|2024-11-27 13:24:00|181567.7|181437.7|181567.6|181437.6|181568.3|181438.3|181567.6|181437.6|6
1732713870000|2024-11-27 13:24:30|181566|181436|181566|181436|181566|181436|181566|181436|1
1732713880000|2024-11-27 13:24:40|181567.9|181437.9|181567.9|181437.9|181568.9|181438.9|181567.9|181437.9|4
1732713890000|2024-11-27 13:24:50|181568.9|181438.9|181571.5|181441.5|181577.9|181447.9|181568.9|181438.9|8
1732713900000|2024-11-27 13:25:00|181570.8|181440.8|181565.6|181435.6|181570.8|181440.8|181560.9|181430.9|9
1732713930000|2024-11-27 13:25:30|181563.6|181433.6|181565.6|181435.6|181565.6|181435.6|181563.6|181433.6|2
1732713940000|2024-11-27 13:25:40|181559.3|181429.3|181558.6|181428.6|181560.3|181430.3|181558.3|181428.3|6
1732713950000|2024-11-27 13:25:50|181559|181429|181564.1|181434.1|181568.8|181438.8|181559|181429|7
1732713960000|2024-11-27 13:26:00|181563.5|181433.5|181564.9|181434.9|181564.9|181434.9|181563.5|181433.5|2
1732713970000|2024-11-27 13:26:10|181565.2|181435.2|181566.4|181436.4|181566.4|181436.4|181564.2|181434.2|6
1732713980000|2024-11-27 13:26:20|181565.7|181435.7|181565.4|181435.4|181565.7|181435.7|181565.1|181435.1|6
1732713990000|2024-11-27 13:26:30|181565.1|181435.1|181568.8|181438.8|181573.1|181443.1|181564.4|181434.4|11
1732714000000|2024-11-27 13:26:40|181568.4|181438.4|181568.1|181438.1|181568.4|181438.4|181567.8|181437.8|3
1732714010000|2024-11-27 13:26:50|181568.4|181438.4|181571.7|181441.7|181571.7|181441.7|181568.4|181438.4|8
1732714020000|2024-11-27 13:27:00|181570.8|181440.8|181562.5|181432.5|181570.8|181440.8|181561.5|181431.5|11
1732714030000|2024-11-27 13:27:10|181564.5|181434.5|181572|181442|181572.3|181442.3|181562|181432|11
1732714040000|2024-11-27 13:27:20|181574.7|181444.7|181567|181437|181576.4|181446.4|181564.5|181434.5|8
1732714050000|2024-11-27 13:27:30|181566|181436|181571.7|181441.7|181572|181442|181562.5|181432.5|11
1732714060000|2024-11-27 13:27:40|181569.9|181439.9|181562.5|181432.5|181571.4|181441.4|181562.5|181432.5|6
1732714070000|2024-11-27 13:27:50|181564|181434|181570.5|181440.5|181571.4|181441.4|181561.5|181431.5|10
1732714080000|2024-11-27 13:28:00|181571.4|181441.4|181574|181444|181574|181444|181562.5|181432.5|15
1732714090000|2024-11-27 13:28:10|181570.6|181440.6|181570.5|181440.5|181574.3|181444.3|181569.6|181439.6|14
1732714100000|2024-11-27 13:28:20|181571.7|181441.7|181580.5|181420.8|181584.1|181441.7|181552.5|181420.8|7
1732714110000|2024-11-27 13:28:30|181580.1|181421.5|181549.5|181419.5|181580.5|181422.5|181549.5|181419.5|11
1732714120000|2024-11-27 13:28:40|181545|181415|181570.9|181418.5|181574.9|181418.5|181545|181415|4
1732714130000|2024-11-27 13:28:50|181574.9|181420.4|181579.5|181420.2|181579.5|181420.4|181574.9|181420.2|2
1732714140000|2024-11-27 13:29:00|181583|181417|181586.3|181419.4|181586.3|181419.4|181583|181417|2
1732714150000|2024-11-27 13:29:10|181551.5|181421.5|181576.9|181416.3|181585.8|181421.5|181551.5|181416.3|4
1732714160000|2024-11-27 13:29:20|181578.3|181419.3|181644.1|181385.4|181644.1|181420.4|181577.5|181385.4|4
1732714180000|2024-11-27 13:29:40|181604.7|181404.7|181610.3|181393.3|181618.4|181413.9|181604.7|181346|9
1732714190000|2024-11-27 13:29:50|181607.6|181400.8|181708.9|181366.9|181708.9|181400.8|181548.4|181206.4|14
1732714200000|2024-11-27 13:30:00|181710.6|181368.6|181616.2|181337.5|181724.6|181382.6|181537.4|181195.4|17
1732714210000|2024-11-27 13:30:10|181621|181333.7|181566.4|181322.1|181631.3|181333.7|181564.6|181303.1|29
1732714220000|2024-11-27 13:30:20|181563.5|181322.9|181541.2|181333.2|181567.7|181362|181537.5|181309.7|23
1732714230000|2024-11-27 13:30:30|181531.1|181333.1|181541.9|181336.8|181544.1|181338.1|181531.1|181333|17
1732714240000|2024-11-27 13:30:40|181543.9|181336.9|181542.2|181339.3|181544|181374.5|181497.2|181336.9|20
1732714250000|2024-11-27 13:30:50|181545.2|181339.9|181542.9|181338|181548.2|181375.1|181504.6|181336.7|16
1732714260000|2024-11-27 13:31:00|181543.4|181337.3|181551.6|181339.6|181571.3|181342.3|181542.9|181336.8|15
1732714270000|2024-11-27 13:31:10|181552.7|181339.9|181547|181332.3|181569.1|181339.9|181547|181331.6|18
1732714280000|2024-11-27 13:31:20|181548|181332.1|181543.3|181327|181551|181334.4|181538.6|181325.6|16
1732714290000|2024-11-27 13:31:30|181541.3|181336.2|181489|181359|181547.3|181363.7|181489|181321.9|24
1732714300000|2024-11-27 13:31:40|181487.5|181357.5|181531|181323.8|181533|181365.5|181487.5|181323.8|16
1732714310000|2024-11-27 13:31:50|181529.4|181325.5|181545.6|181329.5|181549|181363.6|181491.1|181323.8|18
1732714320000|2024-11-27 13:32:00|181545.1|181322.6|181544.1|181320.4|181548.5|181330.7|181534.1|181316.9|21
1732714330000|2024-11-27 13:32:10|181542.7|181329|181535.2|181321|181542.8|181329.4|181527.3|181321|17
1732714340000|2024-11-27 13:32:20|181533.2|181326.7|181547.3|181336|181548.8|181336|181529|181324.1|22
1732714350000|2024-11-27 13:32:30|181552.3|181331.6|181541.3|181335.8|181557.1|181377.9|181507.9|181324.2|19
1732714360000|2024-11-27 13:32:40|181545.4|181329.2|181551.6|181322.1|181555.2|181330.5|181545.4|181322.1|15
1732714370000|2024-11-27 13:32:50|181550.8|181321|181553.4|181308.6|181561.9|181321|181540.9|181304.2|11
1732714380000|2024-11-27 13:33:00|181550.8|181309.4|181484.8|181354.8|181555.4|181354.8|181484.8|181307.9|15
1732714390000|2024-11-27 13:33:10|181485.4|181355.4|181481.9|181351.9|181498.2|181368.2|181481.9|181351.9|21
1732714400000|2024-11-27 13:33:20|181484.6|181354.6|181481.3|181351.3|181484.6|181354.6|181481.2|181351.2|7
1732714410000|2024-11-27 13:33:30|181484.3|181354.3|181487.9|181357.9|181489.8|181359.8|181483.3|181353.3|8
1732714420000|2024-11-27 13:33:40|181486.6|181356.6|181486.9|181356.9|181488.4|181358.4|181486.6|181356.6|6
1732714430000|2024-11-27 13:33:50|181486.4|181356.4|181516.3|181386.3|181516.3|181386.3|181486.4|181356.4|16
1732714440000|2024-11-27 13:34:00|181509.8|181379.8|181469.2|181339.2|181514.9|181384.9|181469.2|181339.2|8
1732714450000|2024-11-27 13:34:10|181466.8|181336.8|181466.4|181336.4|181482.1|181352.1|181466.4|181336.4|5
1732714460000|2024-11-27 13:34:20|181476.1|181346.1|181460.5|181330.5|181476.1|181346.1|181460.5|181330.5|8
1732714470000|2024-11-27 13:34:30|181463.2|181333.2|181460.8|181330.8|181463.2|181333.2|181398.3|181308.3|13
1732714480000|2024-11-27 13:34:40|181463.6|181333.6|181464.1|181334.1|181472.7|181342.7|181463.6|181333.6|8
1732714490000|2024-11-27 13:34:50|181464.4|181334.4|181466.4|181336.4|181470.3|181340.3|181464.1|181334.1|6
1732714500000|2024-11-27 13:35:00|181472.7|181342.7|181492.6|181362.6|181492.6|181362.6|181472.7|181342.7|9
1732714510000|2024-11-27 13:35:10|181484.1|181354.1|181478.6|181348.6|181492.8|181362.8|181478.6|181348.6|10
1732714520000|2024-11-27 13:35:20|181478.5|181348.5|181483.4|181353.4|181488.9|181358.9|181478.5|181348.5|8
1732714540000|2024-11-27 13:35:40|181481|181351|181481|181351|181481|181351|181481|181351|1
1732714550000|2024-11-27 13:35:50|181538.3|181282.3|181478.9|181348.9|181538.3|181351|181478.9|181282.3|3
1732714570000|2024-11-27 13:36:10|181478.8|181348.8|181481.8|181351.8|181481.8|181351.8|181476.4|181346.4|4
1732714580000|2024-11-27 13:36:20|181484.1|181354.1|181483.9|181353.9|181493.2|181363.2|181481.6|181351.6|8
1732714590000|2024-11-27 13:36:30|181481.7|181351.7|181483.8|181353.8|181490.1|181360.1|181481.7|181351.7|4
1732714600000|2024-11-27 13:36:40|181480.7|181350.7|181483.3|181353.3|181483.3|181353.3|181480.7|181350.7|2
1732714610000|2024-11-27 13:36:50|181480.8|181350.8|181478|181348|181537|181357.8|181477.9|181281|6
1732714620000|2024-11-27 13:37:00|181477.9|181347.9|181483.4|181353.4|181483.4|181353.4|181477.9|181347.9|3
1732714630000|2024-11-27 13:37:10|181483.9|181353.9|181475.3|181345.3|181483.9|181353.9|181475.3|181345.3|12
1732714640000|2024-11-27 13:37:20|181477.7|181347.7|181464.9|181334.9|181479.8|181349.8|181464.8|181334.8|5
1732714650000|2024-11-27 13:37:30|181464.8|181334.8|181468.1|181338.1|181468.2|181338.2|181464.8|181334.8|6
1732714660000|2024-11-27 13:37:40|181466.3|181336.3|181461|181331|181469.3|181339.3|181461|181331|9
1732714670000|2024-11-27 13:37:50|181462.5|181332.5|181461.2|181331.2|181462.5|181332.5|181459.2|181329.2|4
1732714680000|2024-11-27 13:38:00|181459.4|181329.4|181461|181331|181461|181331|181459.4|181329.4|2
1732714690000|2024-11-27 13:38:10|181462.6|181332.6|181463.6|181333.6|181463.6|181333.6|181462.6|181332.6|2
1732714700000|2024-11-27 13:38:20|181462.6|181332.6|181461|181331|181465.6|181335.6|181460.9|181330.9|9
1732714710000|2024-11-27 13:38:30|181462.8|181332.8|181462.8|181332.8|181463.1|181333.1|181461.2|181331.2|5
1732714720000|2024-11-27 13:38:40|181463.1|181333.1|181460.9|181330.9|181463.1|181333.1|181460.9|181330.9|3
1732714730000|2024-11-27 13:38:50|181462.6|181332.6|181459.1|181329.1|181463.3|181333.3|181459.1|181329.1|5
1732714740000|2024-11-27 13:39:00|181414.2|181324.2|181432.7|181342.7|181433.8|181342.7|181414.2|181303.8|5
1732714750000|2024-11-27 13:39:10|181428.7|181338.7|181437.2|181347.2|181437.2|181347.2|181428.7|181338.7|6
1732714760000|2024-11-27 13:39:20|181438.8|181348.8|181440.6|181350.6|181440.6|181350.6|181438.8|181348.8|2
1732714770000|2024-11-27 13:39:30|181442.1|181352.1|181438.9|181348.9|181445.1|181355.1|181438.9|181348.9|8
1732714790000|2024-11-27 13:39:50|181437.1|181347.1|181434.6|181344.6|181437.1|181347.1|181434.6|181344.6|3
1732714800000|2024-11-27 13:40:00|181432.8|181342.8|181444.5|181354.5|181444.5|181354.5|181432.2|181342.2|7
1732714810000|2024-11-27 13:40:10|181444.9|181354.9|181439.6|181349.6|181447.2|181357.2|181439.6|181349.6|7
1732714820000|2024-11-27 13:40:20|181441.3|181351.3|181461.3|181331.3|181461.3|181351.3|181441.3|181327.3|6
1732714830000|2024-11-27 13:40:30|181463.1|181333.1|181545.7|181415.7|181545.7|181415.7|181463.1|181333.1|13
1732714840000|2024-11-27 13:40:40|181500.2|181370.2|181496.8|181366.8|181503.5|181373.5|181496.8|181366.8|6
1732714850000|2024-11-27 13:40:50|181495.1|181365.1|181486.2|181356.2|181495.5|181365.5|181484.3|181354.3|17
1732714860000|2024-11-27 13:41:00|181484.2|181354.2|181482.7|181352.7|181484.2|181354.2|181475.8|181345.8|8
1732714870000|2024-11-27 13:41:10|181483.4|181353.4|181485.8|181355.8|181486.4|181356.4|181483.1|181353.1|5
1732714880000|2024-11-27 13:41:20|181486.1|181356.1|181484|181354|181486.1|181356.1|181483.4|181353.4|6
1732714890000|2024-11-27 13:41:30|181483.7|181353.7|181487.9|181357.9|181487.9|181357.9|181483.7|181353.7|8
1732714900000|2024-11-27 13:41:40|181495.5|181365.5|181499.4|181369.4|181500.4|181370.4|181495.5|181365.5|10
1732714910000|2024-11-27 13:41:50|181499.9|181369.9|181489.4|181359.4|181499.9|181369.9|181489.4|181359.4|11
1732714920000|2024-11-27 13:42:00|181489.7|181359.7|181490.6|181360.6|181495.2|181365.2|181489.6|181359.6|11
1732714930000|2024-11-27 13:42:10|181492.9|181362.9|181489.6|181359.6|181493.4|181363.4|181489.6|181359.6|8
1732714940000|2024-11-27 13:42:20|181490.1|181360.1|181487.3|181357.3|181490.1|181360.1|181487.3|181357.3|3
1732714950000|2024-11-27 13:42:30|181487.1|181357.1|181486.9|181356.9|181487.1|181357.1|181485.3|181355.3|8
1732714960000|2024-11-27 13:42:40|181486.6|181356.6|181486.5|181356.5|181486.9|181356.9|181486.5|181356.5|4
1732714970000|2024-11-27 13:42:50|181486.2|181356.2|181487.5|181357.5|181487.5|181357.5|181486.2|181356.2|4
1732714980000|2024-11-27 13:43:00|181487.9|181357.9|181523.3|181393.3|181526.5|181396.5|181487.9|181357.9|13
1732714990000|2024-11-27 13:43:10|181523.1|181393.1|181513.1|181383.1|181523.1|181393.1|181506.4|181376.4|10
1732715000000|2024-11-27 13:43:20|181507.1|181377.1|181510.3|181380.3|181512.3|181382.3|181507.1|181377.1|11
1732715010000|2024-11-27 13:43:30|181509.8|181379.8|181509.6|181379.6|181510.1|181380.1|181509.3|181379.3|5
1732715020000|2024-11-27 13:43:40|181512.8|181382.8|181518.8|181388.8|181521.3|181391.3|181511.8|181381.8|9
1732715030000|2024-11-27 13:43:50|181521.3|181391.3|181510.1|181380.1|181521.3|181391.3|181510.1|181380.1|8
1732715040000|2024-11-27 13:44:00|181509.9|181379.9|181511.6|181381.6|181511.6|181381.6|181509.9|181379.9|3
1732715050000|2024-11-27 13:44:10|181514.3|181384.3|181533.6|181403.6|181542.6|181412.6|181514.3|181384.3|16
1732715060000|2024-11-27 13:44:20|181533.3|181403.3|181536.2|181406.2|181537.2|181407.2|181533.3|181403.3|8
1732715070000|2024-11-27 13:44:30|181533.8|181403.8|181535.3|181405.3|181535.7|181405.7|181528|181398|13
1732715080000|2024-11-27 13:44:40|181536|181406|181545.3|181415.3|181548.6|181418.6|181536|181406|8
1732715090000|2024-11-27 13:44:50|181545.8|181415.8|181555.1|181425.1|181555.1|181425.1|181545.8|181415.8|5
1732715130000|2024-11-27 13:45:30|181556.9|181426.9|181567|181437|181575.7|181477.8|181556.9|181426.9|11
1732715140000|2024-11-27 13:45:40|181568.8|181438.8|181586|181456|181587.2|181457.2|181568.8|181438.8|11
1732715150000|2024-11-27 13:45:50|181585.6|181455.6|181513.1|181423.1|181586.6|181456.6|181513.1|181423.1|5
1732715160000|2024-11-27 13:46:00|181511.1|181421.1|181512.9|181422.9|181512.9|181422.9|181511.1|181421.1|4
1732715170000|2024-11-27 13:46:10|181513|181423|181514.7|181424.7|181523|181433|181513|181423|6
1732715180000|2024-11-27 13:46:20|181514.6|181424.6|181510.8|181420.8|181514.7|181424.7|181510.8|181420.8|9
1732715190000|2024-11-27 13:46:30|181507.9|181417.9|181516.5|181386.5|181518.2|181417.9|181507.9|181386.5|4
1732715200000|2024-11-27 13:46:40|181514.8|181384.8|181513.1|181383.1|181514.8|181384.8|181513.1|181383.1|2
1732715210000|2024-11-27 13:46:50|181511.7|181381.7|181510.5|181380.5|181511.7|181381.7|181510.2|181380.2|3
1732715220000|2024-11-27 13:47:00|181510.8|181380.8|181510.8|181380.8|181511.5|181381.5|181510.5|181380.5|7
1732715230000|2024-11-27 13:47:10|181511.5|181381.5|181513.2|181383.2|181513.2|181383.2|181511.5|181381.5|2
1732715250000|2024-11-27 13:47:30|181511.7|181381.7|181509.4|181379.4|181511.7|181381.7|181509.4|181379.4|3
1732715260000|2024-11-27 13:47:40|181511.4|181381.4|181511|181381|181511.4|181381.4|181510.4|181380.4|7
1732715270000|2024-11-27 13:47:50|181510.7|181380.7|181510.4|181380.4|181510.7|181380.7|181510.4|181380.4|2
1732715280000|2024-11-27 13:48:00|181510.7|181380.7|181501.5|181371.5|181510.7|181380.7|181501.5|181371.5|2
1732715290000|2024-11-27 13:48:10|181499.9|181369.9|181499.9|181369.9|181499.9|181369.9|181499.9|181369.9|1
1732715300000|2024-11-27 13:48:20|181502.8|181372.8|181513.3|181383.3|181513.3|181383.3|181502.8|181372.8|4
1732715310000|2024-11-27 13:48:30|181508.3|181378.3|181499.1|181369.1|181508.3|181378.3|181499.1|181369.1|5
1732715320000|2024-11-27 13:48:40|181498.8|181368.8|181499.1|181369.1|181499.1|181369.1|181498.8|181368.8|2
1732715340000|2024-11-27 13:49:00|181500.9|181370.9|181500.9|181370.9|181500.9|181370.9|181500.9|181370.9|1
1732715360000|2024-11-27 13:49:20|181502.6|181372.6|181514|181384|181515.9|181385.9|181502.6|181372.6|9
1732715370000|2024-11-27 13:49:30|181512.3|181382.3|181511|181381|181512.3|181382.3|181511|181381|3
1732715380000|2024-11-27 13:49:40|181511.7|181381.7|181512.3|181382.3|181514.1|181384.1|181511.7|181381.7|5
1732715390000|2024-11-27 13:49:50|181511.7|181381.7|181511.7|181381.7|181512|181382|181511|181381|5
1732715400000|2024-11-27 13:50:00|181506|181376|181515.6|181385.6|181515.6|181385.6|181506|181376|4
1732715410000|2024-11-27 13:50:10|181514|181384|181514|181384|181514|181384|181514|181384|1
1732715420000|2024-11-27 13:50:20|181508|181378|181514|181384|181514|181384|181508|181378|4
1732715430000|2024-11-27 13:50:30|181513.9|181383.9|181515.6|181385.6|181515.6|181385.6|181513.9|181383.9|2
1732715450000|2024-11-27 13:50:50|181513.9|181383.9|181513.9|181383.9|181513.9|181383.9|181513.9|181383.9|1
1732715460000|2024-11-27 13:51:00|181512.9|181382.9|181512.8|181382.8|181512.9|181382.9|181512.8|181382.8|2
1732715470000|2024-11-27 13:51:10|181513.8|181383.8|181513.6|181383.6|181513.8|181383.8|181513.5|181383.5|3
1732715480000|2024-11-27 13:51:20|181512.9|181382.9|181499.8|181369.8|181512.9|181382.9|181499.8|181369.8|6
1732715490000|2024-11-27 13:51:30|181498.2|181368.2|181498.2|181368.2|181498.2|181368.2|181498.2|181368.2|1
1732715510000|2024-11-27 13:51:50|181500.1|181370.1|181500.1|181370.1|181500.1|181370.1|181500.1|181370.1|1
1732715520000|2024-11-27 13:52:00|181497.2|181367.2|181443.2|181353.2|181497.2|181367.2|181443.2|181353.2|2
1732715530000|2024-11-27 13:52:10|181441.5|181351.5|181441.5|181351.5|181441.5|181351.5|181441.5|181351.5|1
1732715540000|2024-11-27 13:52:20|181443.5|181353.5|181443.5|181353.5|181443.5|181353.5|181443.5|181353.5|1
1732715550000|2024-11-27 13:52:30|181439.9|181349.9|181439.9|181349.9|181439.9|181349.9|181439.9|181349.9|1
1732715560000|2024-11-27 13:52:40|181442.1|181352.1|181443.8|181353.8|181450.1|181360.1|181442.1|181352.1|4
1732715570000|2024-11-27 13:52:50|181442|181352|181441.8|181351.8|181442.1|181352.1|181439.5|181349.5|4
1732715580000|2024-11-27 13:53:00|181439.3|181349.3|181399.5|181269.5|181441.6|181351.6|181387.3|181269.5|11
1732715600000|2024-11-27 13:53:20|181408|181278|181408.3|181278.3|181409|181279|181408|181278|3
1732715610000|2024-11-27 13:53:30|181409|181279|181408.3|181278.3|181410|181280|181408.3|181278.3|4
1732715620000|2024-11-27 13:53:40|181408|181278|181404.8|181274.8|181408|181278|181401.1|181271.1|5
1732715630000|2024-11-27 13:53:50|181405.8|181275.8|181343.9|181213.9|181405.8|181275.8|181311.9|181208.2|15
1732715640000|2024-11-27 13:54:00|181338.2|181208.2|181337.9|181207.9|181338.2|181208.2|181324|181194|15
1732715650000|2024-11-27 13:54:10|181341.9|181211.9|181346.8|181216.8|181349.2|181219.2|181340|181210|8
1732715660000|2024-11-27 13:54:20|181348.1|181218.1|181348.1|181218.1|181353.6|181223.6|181346.8|181216.8|10
1732715670000|2024-11-27 13:54:30|181347.1|181217.1|181348.3|181218.3|181355.2|181225.2|181344.2|181214.2|11
1732715680000|2024-11-27 13:54:40|181347.8|181217.8|181343.2|181213.2|181347.8|181217.8|181339.8|181209.8|8
1732715690000|2024-11-27 13:54:50|181343|181213|181343.2|181213.2|181345.6|181215.6|181342|181212|9
1732715700000|2024-11-27 13:55:00|181343.7|181213.7|181345.8|181215.8|181346.5|181216.5|181341.5|181211.5|9
1732715710000|2024-11-27 13:55:10|181346.5|181216.5|181347|181217|181350.1|181220.1|181345.5|181215.5|11
1732715720000|2024-11-27 13:55:20|181346.8|181216.8|181334.2|181204.2|181347|181217|181334.2|181204.2|9
1732715730000|2024-11-27 13:55:30|181332.5|181202.5|181342.7|181212.7|181344.7|181214.7|181332.2|181202.2|12
1732715740000|2024-11-27 13:55:40|181339.3|181209.3|181335.9|181205.9|181339.3|181209.3|181335.2|181205.2|8
1732715750000|2024-11-27 13:55:50|181336.2|181206.2|181352.9|181222.9|181362.2|181232.2|181335.6|181205.6|14
1732715760000|2024-11-27 13:56:00|181352|181222|181362.9|181232.9|181362.9|181232.9|181350.6|181220.6|9
1732715770000|2024-11-27 13:56:10|181364.8|181234.8|181379.7|181249.7|181380.4|181250.4|181362.9|181232.9|16
1732715780000|2024-11-27 13:56:20|181379.5|181249.5|181375.1|181245.1|181379.5|181249.5|181363|181233|9
1732715790000|2024-11-27 13:56:30|181371.9|181241.9|181345.1|181215.1|181371.9|181241.9|181344.1|181214.1|16
1732715800000|2024-11-27 13:56:40|181344.6|181214.6|181361.4|181231.4|181379.9|181249.9|181344.6|181214.6|19
1732715810000|2024-11-27 13:56:50|181360.7|181230.7|181361.8|181231.8|181363.1|181233.1|181358.8|181228.8|11
1732715820000|2024-11-27 13:57:00|181363.4|181233.4|181421.1|181291.1|181421.5|181291.5|181362.9|181232.9|17
1732715830000|2024-11-27 13:57:10|181422.1|181292.1|181424.1|181294.1|181424.1|181294.1|181419.8|181289.8|7
1732715840000|2024-11-27 13:57:20|181424.7|181294.7|181445|181315|181447.8|181317.8|181424.7|181294.7|15
1732715850000|2024-11-27 13:57:30|181441.2|181311.2|181409.4|181279.4|181441.2|181311.2|181397|181267|20
1732715860000|2024-11-27 13:57:40|181409.1|181279.1|181410.1|181280.1|181412.8|181282.8|181401.6|181271.6|7
1732715870000|2024-11-27 13:57:50|181409.8|181279.8|181398.1|181268.1|181409.8|181279.8|181398.1|181268.1|4
1732715880000|2024-11-27 13:58:00|181397.4|181267.4|181397.1|181267.1|181398.1|181268.1|181395.2|181265.2|8
1732715890000|2024-11-27 13:58:10|181395.3|181265.3|181378.4|181288.4|181396.7|181288.4|181364.3|181265.3|8
1732715900000|2024-11-27 13:58:20|181373|181283|181378.3|181288.3|181378.3|181288.3|181373|181283|3
1732715910000|2024-11-27 13:58:30|181376|181286|181411.5|181281.5|181411.7|181286|181376|181252.9|13
1732715920000|2024-11-27 13:58:40|181411.2|181281.2|181424.4|181294.4|181424.4|181294.4|181410.5|181280.5|9
1732715930000|2024-11-27 13:58:50|181430.7|181300.7|181405.8|181315.8|181431.9|181319.5|181402.3|181292.6|14
1732715940000|2024-11-27 13:59:00|181410.1|181320.1|181441.8|181311.8|181447|181329.4|181410.1|181311.8|12
1732715950000|2024-11-27 13:59:10|181440.4|181310.4|181430.8|181300.8|181440.4|181310.4|181429|181299|6
1732715960000|2024-11-27 13:59:20|181429.3|181299.3|181425.3|181295.3|181429.3|181299.3|181425.3|181295.3|2
1732715970000|2024-11-27 13:59:30|181426.8|181296.8|181427.5|181297.5|181430.5|181300.5|181426.8|181296.8|3
1732715980000|2024-11-27 13:59:40|181425.8|181295.8|181398.4|181308.4|181425.8|181308.4|181398.4|181292.8|3
1732715990000|2024-11-27 13:59:50|181401.7|181311.7|181402|181312|181409.3|181319.3|181397.4|181307.4|5
1732716000000|2024-11-27 14:00:00|181411.3|181321.3|181414.3|181324.3|181414.3|181324.3|181411.3|181321.3|6
1732716010000|2024-11-27 14:00:10|181435|181305|181436|181306|181442.2|181312.2|181434.6|181304.6|11
1732716020000|2024-11-27 14:00:20|181435.7|181305.7|181414.2|181284.2|181435.7|181305.7|181377.1|181271.8|11
1732716030000|2024-11-27 14:00:30|181407.9|181277.9|181414.4|181284.4|181422.5|181292.5|181407.9|181277.9|8
1732716040000|2024-11-27 14:00:40|181421.6|181291.6|181437.5|181307.5|181437.5|181307.5|181421.6|181291.6|11
1732716050000|2024-11-27 14:00:50|181432.8|181302.8|181423.2|181293.2|181432.8|181302.8|181415|181285|12
1732716060000|2024-11-27 14:01:00|181422.9|181292.9|181411.7|181281.7|181423.2|181293.2|181410.5|181280.5|11
1732716070000|2024-11-27 14:01:10|181410.4|181280.4|181408.2|181278.2|181413.5|181283.5|181408.2|181278.2|12
1732716080000|2024-11-27 14:01:20|181408.9|181278.9|181412.9|181282.9|181415.3|181285.3|181408.9|181278.9|5
1732716090000|2024-11-27 14:01:30|181412.6|181282.6|181409.3|181279.3|181413.6|181283.6|181407|181277|6
1732716100000|2024-11-27 14:01:40|181407.6|181277.6|181389.5|181299.5|181407.6|181300.2|181374.5|181277.6|11
1732716110000|2024-11-27 14:01:50|181389.2|181299.2|181388.8|181298.8|181389.8|181299.8|181387.5|181297.5|8
1732716120000|2024-11-27 14:02:00|181388.2|181298.2|181415.8|181285.8|181415.8|181298.2|181388.2|181283.3|4
1732716130000|2024-11-27 14:02:10|181412.9|181282.9|181412.2|181282.2|181412.9|181292.8|181342.5|181232.5|16
1732716140000|2024-11-27 14:02:20|181415.2|181285.2|181419.3|181289.3|181436.9|181306.9|181415.2|181285.2|8
1732716150000|2024-11-27 14:02:30|181416|181286|181430.4|181300.4|181430.4|181300.4|181413.2|181283.2|9
1732716160000|2024-11-27 14:02:40|181431.7|181301.7|181438.5|181308.5|181439.2|181309.2|181431.7|181301.7|8
1732716170000|2024-11-27 14:02:50|181438.2|181308.2|181433.3|181303.3|181444|181314|181430.8|181300.8|13
1732716180000|2024-11-27 14:03:00|181434.3|181304.3|181435.8|181305.8|181435.8|181305.8|181434.3|181304.3|7
1732716190000|2024-11-27 14:03:10|181435.9|181305.9|181434.8|181304.8|181436.1|181306.1|181433.9|181303.9|11
1732716200000|2024-11-27 14:03:20|181434.9|181304.9|181427|181297|181434.9|181304.9|181426.3|181296.3|10
1732716210000|2024-11-27 14:03:30|181426.8|181296.8|181410.2|181280.2|181427|181297|181410.2|181280.2|10
1732716220000|2024-11-27 14:03:40|181411.2|181281.2|181401.4|181271.4|181411.7|181281.7|181401.1|181271.1|11
1732716230000|2024-11-27 14:03:50|181400.9|181270.9|181401.6|181271.6|181410.8|181280.8|181400.9|181270.9|7
1732716240000|2024-11-27 14:04:00|181408.3|181278.3|181410.3|181280.3|181410.3|181280.3|181407.6|181277.6|5
1732716250000|2024-11-27 14:04:10|181410.6|181280.6|181422.6|181292.6|181422.6|181292.6|181410.3|181280.3|7
1732716260000|2024-11-27 14:04:20|181424.9|181294.9|181429|181299|181437.3|181307.3|181424.9|181294.9|10
1732716270000|2024-11-27 14:04:30|181428.5|181298.5|181425|181295|181428.5|181298.5|181425|181295|7
1732716280000|2024-11-27 14:04:40|181424.8|181294.8|181424|181294|181425.3|181295.3|181423.7|181293.7|8
1732716290000|2024-11-27 14:04:50|181420.1|181290.1|181422.1|181292.1|181422.8|181292.8|181420.1|181290.1|5
1732716300000|2024-11-27 14:05:00|181422.3|181292.3|181427|181297|181427|181297|181422.3|181292.3|7
1732716310000|2024-11-27 14:05:10|181427.3|181297.3|181441.2|181311.2|181442.2|181312.2|181427.3|181297.3|8
1732716320000|2024-11-27 14:05:20|181442.2|181312.2|181461.7|181331.7|181477.5|181347.5|181441.9|181311.9|12
1732716330000|2024-11-27 14:05:30|181456.7|181326.7|181453.1|181323.1|181468.9|181338.9|181453.1|181323.1|14
1732716340000|2024-11-27 14:05:40|181451.6|181321.6|181427.4|181297.4|181451.6|181321.6|181422.8|181292.8|13
1732716350000|2024-11-27 14:05:50|181427.7|181297.7|181426.9|181296.9|181439.6|181309.6|181423.9|181293.9|10
1732716360000|2024-11-27 14:06:00|181426.6|181296.6|181426.8|181296.8|181436.1|181306.1|181426.6|181296.6|9
1732716370000|2024-11-27 14:06:10|181424.4|181294.4|181424.9|181294.9|181428.4|181298.4|181424.4|181294.4|7
1732716380000|2024-11-27 14:06:20|181425.6|181295.6|181414.6|181284.6|181425.6|181295.6|181414.1|181284.1|10
1732716390000|2024-11-27 14:06:30|181414.3|181284.3|181418.2|181288.2|181418.2|181288.2|181414.3|181284.3|9
1732716400000|2024-11-27 14:06:40|181420.8|181290.8|181418.8|181288.8|181424.2|181294.2|181418.8|181288.8|7
1732716410000|2024-11-27 14:06:50|181420.5|181290.5|181420.5|181290.5|181420.5|181290.5|181420.5|181290.5|1
1732716420000|2024-11-27 14:07:00|181418.9|181288.9|181420.4|181290.4|181420.4|181290.4|181418.9|181288.9|2
1732716430000|2024-11-27 14:07:10|181418.5|181288.5|181407.2|181277.2|181418.5|181288.5|181407.2|181277.2|8
1732716440000|2024-11-27 14:07:20|181407.8|181277.8|181420.2|181290.2|181420.2|181290.2|181407.8|181277.8|6
1732716450000|2024-11-27 14:07:30|181418|181288|181420.3|181290.3|181420.3|181290.3|181413.1|181283.1|7
1732716470000|2024-11-27 14:07:50|181418.2|181288.2|181423.3|181293.3|181425|181295|181418.2|181288.2|8
1732716480000|2024-11-27 14:08:00|181423.7|181293.7|181421.6|181291.6|181425.7|181295.7|181421.6|181291.6|8
1732716490000|2024-11-27 14:08:10|181421.9|181291.9|181429.1|181299.1|181437.5|181307.5|181421.9|181291.9|5
1732716500000|2024-11-27 14:08:20|181427.4|181297.4|181420.1|181290.1|181427.4|181297.4|181420.1|181290.1|7
1732716510000|2024-11-27 14:08:30|181421.9|181291.9|181421.9|181291.9|181423.3|181293.3|181421.9|181291.9|5
1732716520000|2024-11-27 14:08:40|181425|181295|181423.1|181333.1|181426.7|181336.7|181423.1|181295|5
1732716530000|2024-11-27 14:08:50|181395.8|181305.8|181417.1|181287.1|181419.4|181305.8|181395.8|181278.3|11
1732716540000|2024-11-27 14:09:00|181416.6|181286.6|181425.5|181295.5|181425.5|181295.5|181416.6|181286.6|6
1732716550000|2024-11-27 14:09:10|181427|181297|181438|181308|181438|181308|181427|181297|3
1732716560000|2024-11-27 14:09:20|181438.3|181308.3|181421.8|181331.8|181445.1|181340.3|181421.5|181308.3|10
1732716570000|2024-11-27 14:09:30|181421.5|181331.5|181430.1|181340.1|181430.7|181340.7|181421.5|181331.5|9
1732716580000|2024-11-27 14:09:40|181428.5|181338.5|181481.8|181351.8|181487.2|181376.2|181428.5|181338.5|10
1732716590000|2024-11-27 14:09:50|181481.5|181351.5|181480.5|181350.5|181482.2|181352.2|181480.3|181350.3|7
1732716600000|2024-11-27 14:10:00|181480.3|181350.3|181506.9|181376.9|181508.1|181378.1|181480.3|181350.3|11
1732716610000|2024-11-27 14:10:10|181507.8|181377.8|181509.4|181379.4|181509.8|181379.8|181507.4|181377.4|9
1732716620000|2024-11-27 14:10:20|181509.8|181379.8|181507.8|181377.8|181509.8|181379.8|181505.8|181375.8|10
1732716630000|2024-11-27 14:10:30|181508.2|181378.2|181507.9|181377.9|181508.5|181378.5|181507.8|181377.8|8
1732716640000|2024-11-27 14:10:40|181507.8|181377.8|181508.8|181378.8|181508.8|181378.8|181505.7|181375.7|9
1732716650000|2024-11-27 14:10:50|181508.4|181378.4|181505.3|181375.3|181508.4|181378.4|181504.9|181374.9|7
1732716660000|2024-11-27 14:11:00|181504.4|181374.4|181480|181350|181506.5|181376.5|181479.8|181349.8|13
1732716670000|2024-11-27 14:11:10|181482.9|181352.9|181477.9|181347.9|181482.9|181352.9|181473.9|181343.9|11
1732716680000|2024-11-27 14:11:20|181476.9|181346.9|181479.3|181349.3|181479.9|181349.9|181476.9|181346.9|7
1732716690000|2024-11-27 14:11:30|181480.6|181350.6|181455.3|181325.3|181480.9|181350.9|181455.3|181325.3|11
1732716700000|2024-11-27 14:11:40|181454|181324|181468.1|181338.1|181478.1|181348.1|181447.8|181317.8|13
1732716710000|2024-11-27 14:11:50|181476.1|181346.1|181478.1|181348.1|181478.8|181348.8|181465.9|181335.9|17
1732716720000|2024-11-27 14:12:00|181470.5|181340.5|181469.2|181339.2|181478.8|181348.8|181466.8|181336.8|10
1732716730000|2024-11-27 14:12:10|181464.5|181334.5|181476.6|181346.6|181481.1|181351.1|181462.7|181332.7|18
1732716740000|2024-11-27 14:12:20|181473.6|181343.6|181478.9|181348.9|181481.6|181351.6|181465.1|181335.1|13
1732716750000|2024-11-27 14:12:30|181479.3|181349.3|181476.9|181346.9|181484.2|181354.2|181472.2|181342.2|16
1732716760000|2024-11-27 14:12:40|181477.5|181347.5|181483.9|181353.9|181487.9|181357.9|181477.5|181347.5|7
1732716770000|2024-11-27 14:12:50|181484.9|181354.9|181496.8|181366.8|181498.7|181368.7|181484.5|181354.5|12
1732716780000|2024-11-27 14:13:00|181495|181365|181485.6|181355.6|181498.9|181368.9|181485.3|181355.3|17
1732716790000|2024-11-27 14:13:10|181490.9|181360.9|181498.7|181368.7|181499.4|181369.4|181485.6|181355.6|11
1732716800000|2024-11-27 14:13:20|181499.7|181369.7|181486.2|181356.2|181499.7|181369.7|181483.5|181353.5|12
1732716810000|2024-11-27 14:13:30|181482.7|181352.7|181467.8|181337.8|181484.3|181354.3|181462.8|181332.8|16
1732716820000|2024-11-27 14:13:40|181467.4|181337.4|181470.1|181340.1|181470.1|181340.1|181467.2|181337.2|11
1732716830000|2024-11-27 14:13:50|181475.7|181345.7|181468.8|181338.8|181475.7|181345.7|181465.8|181335.8|11
1732716840000|2024-11-27 14:14:00|181468.4|181338.4|181470.9|181340.9|181470.9|181340.9|181463.3|181333.3|10
1732716850000|2024-11-27 14:14:10|181469.6|181339.6|181480.6|181350.6|181480.6|181350.6|181465|181335|7
1732716860000|2024-11-27 14:14:20|181480.4|181350.4|181502.6|181372.6|181502.6|181372.6|181480.1|181350.1|12
1732716870000|2024-11-27 14:14:30|181497.6|181367.6|181470.9|181340.9|181498.3|181368.3|181465.6|181335.6|23
1732716880000|2024-11-27 14:14:40|181483.7|181353.7|181483.5|181353.5|181485.1|181355.1|181475.8|181345.8|13
1732716890000|2024-11-27 14:14:50|181483.1|181353.1|181484.8|181354.8|181492.8|181362.8|181480.8|181350.8|14
1732716900000|2024-11-27 14:15:00|181478.2|181348.2|181475.3|181345.3|181484.5|181354.5|181475.3|181345.3|13
1732716910000|2024-11-27 14:15:10|181474.7|181344.7|181477|181347|181488.1|181358.1|181474.7|181344.7|8
1732716920000|2024-11-27 14:15:20|181476.7|181346.7|181484.2|181354.2|181491.1|181361.1|181476.7|181346.7|12
1732716930000|2024-11-27 14:15:30|181488.2|181358.2|181497.6|181367.6|181507.9|181377.9|181477.5|181347.5|18
1732716940000|2024-11-27 14:15:40|181495.9|181365.9|181495.5|181365.5|181495.9|181365.9|181495.2|181365.2|8
1732716950000|2024-11-27 14:15:50|181492.9|181362.9|181491.5|181361.5|181494.2|181364.2|181483.4|181353.4|12
1732716960000|2024-11-27 14:16:00|181495.8|181365.8|181491.5|181361.5|181495.8|181365.8|181491.5|181361.5|2
1732716970000|2024-11-27 14:16:10|181490.5|181360.5|181492|181362|181492|181362|181483.1|181353.1|12
1732716980000|2024-11-27 14:16:20|181483|181353|181489|181359|181490.3|181360.3|181479|181349|11
1732716990000|2024-11-27 14:16:30|181483|181353|181478.3|181348.3|181489|181359|181478|181348|9
1732717000000|2024-11-27 14:16:40|181479|181349|181484.3|181354.3|181488.3|181358.3|181475.3|181345.3|12
1732717010000|2024-11-27 14:16:50|181475.3|181345.3|181475|181345|181482.7|181352.7|181474.7|181344.7|12
1732717020000|2024-11-27 14:17:00|181474.7|181344.7|181480|181350|181495.4|181365.4|181474.7|181344.7|15
1732717030000|2024-11-27 14:17:10|181481.3|181351.3|181484.3|181354.3|181489.5|181359.5|181476|181346|13
1732717040000|2024-11-27 14:17:20|181483.8|181353.8|181485|181355|181491.3|181361.3|181479.9|181349.9|12
1732717050000|2024-11-27 14:17:30|181484.8|181354.8|181491|181361|181491|181361|181479|181349|14
1732717060000|2024-11-27 14:17:40|181484.3|181354.3|181491|181361|181491|181361|181483.5|181353.5|10
1732717070000|2024-11-27 14:17:50|181477.4|181347.4|181490.8|181360.8|181494.8|181364.8|181477.4|181347.4|9
1732717080000|2024-11-27 14:18:00|181494.8|181364.8|181494.8|181364.8|181494.8|181364.8|181490.8|181360.8|3
1732717090000|2024-11-27 14:18:10|181490.8|181360.8|181513.9|181423.9|181513.9|181423.9|181478.6|181360.8|11
1732717100000|2024-11-27 14:18:20|181512.4|181422.4|181517|181387|181517|181422.4|181497|181387|10
1732717110000|2024-11-27 14:18:30|181517.7|181387.7|181530|181440|181530|181440|181511.7|181387.7|11
1732717120000|2024-11-27 14:18:40|181527.3|181437.3|181527.6|181437.6|181528.3|181438.3|181527.3|181437.3|6
1732717130000|2024-11-27 14:18:50|181528|181438|181544.6|181414.6|181556|181438|181528|181414.6|7
1732717140000|2024-11-27 14:19:00|181543.1|181413.1|181542.5|181412.5|181543.1|181413.1|181538.6|181408.6|7
1732717150000|2024-11-27 14:19:10|181542.2|181412.2|181544.5|181414.5|181545.1|181415.1|181542.2|181412.2|6
1732717160000|2024-11-27 14:19:20|181542.4|181412.4|181540.1|181410.1|181546|181416|181540.1|181410.1|4
1732717170000|2024-11-27 14:19:30|181542.4|181412.4|181532.6|181402.6|181542.4|181412.4|181526.9|181396.9|7
1732717180000|2024-11-27 14:19:40|181526.9|181396.9|181526.9|181396.9|181526.9|181396.9|181526.9|181396.9|1
1732717190000|2024-11-27 14:19:50|181528.8|181398.8|181531.5|181401.5|181531.5|181401.5|181528.8|181398.8|2
1732717200000|2024-11-27 14:20:00|181529.7|181399.7|181541.4|181411.4|181541.4|181411.4|181529.7|181399.7|5
1732717210000|2024-11-27 14:20:10|181539.7|181409.7|181543|181413|181543|181413|181539.7|181409.7|2
1732717220000|2024-11-27 14:20:20|181551.3|181421.3|181554.6|181424.6|181560.3|181430.3|181551.3|181421.3|5
1732717230000|2024-11-27 14:20:30|181552.9|181422.9|181544.9|181454.9|181554.8|181454.9|181544.9|181422.9|3
1732717240000|2024-11-27 14:20:40|181529.4|181439.4|181527.8|181437.8|181529.4|181439.4|181527.8|181437.8|2
1732717250000|2024-11-27 14:20:50|181524.8|181434.8|181524.4|181434.4|181524.8|181434.8|181523.4|181433.4|9
1732717260000|2024-11-27 14:21:00|181524.1|181434.1|181533.8|181443.8|181533.8|181443.8|181524.1|181434.1|8
1732717270000|2024-11-27 14:21:10|181535.5|181445.5|181535.5|181445.5|181535.5|181445.5|181535.5|181445.5|1
1732717290000|2024-11-27 14:21:30|181532.5|181442.5|181524.9|181434.9|181532.5|181442.5|181524.9|181434.9|5
1732717300000|2024-11-27 14:21:40|181525.2|181435.2|181522.5|181432.5|181525.2|181435.2|181522.5|181432.5|5
1732717310000|2024-11-27 14:21:50|181522.8|181432.8|181522.8|181432.8|181522.8|181432.8|181522.5|181432.5|3
1732717320000|2024-11-27 14:22:00|181524.8|181434.8|181553.3|181423.3|181553.3|181434.8|181524.8|181414.3|4
1732717330000|2024-11-27 14:22:10|181551.3|181421.3|181543|181413|181551.3|181421.3|181543|181413|5
1732717340000|2024-11-27 14:22:20|181543.3|181413.3|181541.3|181411.3|181546.7|181416.7|181539|181409|6
1732717350000|2024-11-27 14:22:30|181539.6|181409.6|181528.4|181398.4|181539.6|181409.6|181528.4|181398.4|4
1732717360000|2024-11-27 14:22:40|181526.7|181396.7|181526.7|181396.7|181526.7|181396.7|181526.7|181396.7|1
1732717370000|2024-11-27 14:22:50|181524.8|181394.8|181485.8|181395.8|181524.8|181396.5|181476.3|181386.3|11
1732717380000|2024-11-27 14:23:00|181485.5|181395.5|181509.4|181379.4|181509.4|181400.1|181485.5|181373.1|10
1732717390000|2024-11-27 14:23:10|181509.1|181379.1|181509.1|181379.1|181509.4|181379.4|181509.1|181379.1|3
1732717400000|2024-11-27 14:23:20|181508.8|181378.8|181508.8|181378.8|181509.1|181379.1|181508.8|181378.8|3
1732717410000|2024-11-27 14:23:30|181508.4|181378.4|181508.4|181378.4|181508.4|181378.4|181508.4|181378.4|1
1732717420000|2024-11-27 14:23:40|181509.4|181379.4|181509.1|181379.1|181509.4|181379.4|181509.1|181379.1|2
1732717430000|2024-11-27 14:23:50|181509.8|181379.8|181523.5|181393.5|181525.7|181395.7|181509.8|181379.8|13
1732717440000|2024-11-27 14:24:00|181523.8|181393.8|181509.1|181379.1|181525.7|181395.7|181508.7|181378.7|13
1732717450000|2024-11-27 14:24:10|181509.5|181379.5|181506.7|181376.7|181509.5|181379.5|181488.6|181358.6|10
1732717460000|2024-11-27 14:24:20|181508.4|181378.4|181511.9|181381.9|181512.9|181382.9|181508.4|181378.4|10
1732717470000|2024-11-27 14:24:30|181511.6|181381.6|181512.6|181382.6|181512.6|181382.6|181511.6|181381.6|3
1732717480000|2024-11-27 14:24:40|181512.3|181382.3|181512.9|181382.9|181512.9|181382.9|181512.3|181382.3|2
1732717490000|2024-11-27 14:24:50|181514.5|181384.5|181526.2|181396.2|181527.5|181397.5|181514.5|181384.5|11
1732717500000|2024-11-27 14:25:00|181527.5|181397.5|181523.1|181393.1|181527.8|181397.8|181513.8|181383.8|8
1732717510000|2024-11-27 14:25:10|181524.1|181394.1|181519.4|181389.4|181524.1|181394.1|181519.4|181389.4|11
1732717520000|2024-11-27 14:25:20|181520.4|181390.4|181519.7|181389.7|181522.1|181392.1|181519.1|181389.1|9
1732717530000|2024-11-27 14:25:30|181519.4|181389.4|181543.1|181413.1|181551.4|181421.4|181470.9|181380.9|16
1732717540000|2024-11-27 14:25:40|181543.4|181413.4|181546.7|181416.7|181546.7|181416.7|181543.4|181413.4|4
1732717550000|2024-11-27 14:25:50|181546.4|181416.4|181543.8|181413.8|181546.4|181416.4|181543.8|181413.8|4
1732717560000|2024-11-27 14:26:00|181544.1|181414.1|181544.4|181414.4|181544.4|181414.4|181544.1|181414.1|2
1732717570000|2024-11-27 14:26:10|181544.8|181414.8|181547|181417|181556|181426|181544.8|181414.8|7
1732717580000|2024-11-27 14:26:20|181548.6|181418.6|181551.6|181421.6|181551.6|181421.6|181548.6|181418.6|4
1732717590000|2024-11-27 14:26:30|181551.9|181421.9|181551.9|181421.9|181551.9|181421.9|181551.9|181421.9|1
1732717600000|2024-11-27 14:26:40|181552.6|181422.6|181551.6|181421.6|181552.9|181422.9|181551.2|181421.2|6
1732717610000|2024-11-27 14:26:50|181551.2|181421.2|181551.9|181421.9|181551.9|181421.9|181551.2|181421.2|5
1732717620000|2024-11-27 14:27:00|181551.2|181421.2|181551.6|181421.6|181551.6|181421.6|181551.2|181421.2|2
1732717630000|2024-11-27 14:27:10|181551.9|181421.9|181551.2|181421.2|181551.9|181421.9|181550.9|181420.9|7
1732717640000|2024-11-27 14:27:20|181551.9|181421.9|181546.7|181416.7|181551.9|181421.9|181546.7|181416.7|7
1732717650000|2024-11-27 14:27:30|181546.4|181416.4|181547.1|181417.1|181547.4|181417.4|181546.4|181416.4|5
1732717660000|2024-11-27 14:27:40|181547.4|181417.4|181549.1|181419.1|181549.1|181419.1|181547.4|181417.4|4
1732717670000|2024-11-27 14:27:50|181547.7|181417.7|181546.7|181416.7|181547.7|181417.7|181546.7|181416.7|2
1732717680000|2024-11-27 14:28:00|181547.1|181417.1|181542.7|181412.7|181547.1|181417.1|181542.7|181412.7|6
1732717690000|2024-11-27 14:28:10|181541.7|181411.7|181544|181414|181544|181414|181540.1|181410.1|5
1732717700000|2024-11-27 14:28:20|181543.7|181413.7|181541.1|181411.1|181543.7|181413.7|181541.1|181411.1|3
1732717710000|2024-11-27 14:28:30|181542.9|181412.9|181544.3|181414.3|181544.3|181414.3|181542.9|181412.9|4
1732717720000|2024-11-27 14:28:40|181544.9|181414.9|181516.9|181426.9|181544.9|181427.5|181516.5|181414.9|5
1732717730000|2024-11-27 14:28:50|181517.2|181427.2|181517.2|181427.2|181517.5|181427.5|181516.5|181426.5|5
1732717740000|2024-11-27 14:29:00|181533.2|181443.2|181527|181437|181533.2|181443.2|181526.3|181436.3|8
1732717750000|2024-11-27 14:29:10|181527.3|181437.3|181525.3|181435.3|181527.3|181437.3|181525.3|181435.3|6
1732717760000|2024-11-27 14:29:20|181525.7|181435.7|181525.7|181435.7|181525.7|181435.7|181525.7|181435.7|1
1732717770000|2024-11-27 14:29:30|181525.3|181435.3|181540|181410|181545.3|181435.3|181519.8|181408|13
1732717780000|2024-11-27 14:29:40|181526|181396|181525.5|181395.5|181529.6|181399.6|181516.4|181386.4|7
1732717790000|2024-11-27 14:29:50|181523.7|181393.7|181490.7|181400.7|181524.4|181400.7|181473.7|181383.7|19
1732717800000|2024-11-27 14:30:00|181490.3|181400.3|181480.3|181390.3|181490.3|181400.3|181480.3|181390.3|9
1732717810000|2024-11-27 14:30:10|181486.2|181396.2|181488.2|181398.2|181488.5|181398.5|181486.2|181396.2|3
1732717820000|2024-11-27 14:30:20|181487.9|181397.9|181491.1|181401.1|181491.1|181401.1|181487.5|181397.5|6
1732717830000|2024-11-27 14:30:30|181517.6|181387.6|181508.7|181378.7|181517.6|181387.6|181508.7|181378.7|6
1732717840000|2024-11-27 14:30:40|181508.3|181378.3|181511.4|181381.4|181511.7|181381.7|181508.3|181378.3|9
1732717850000|2024-11-27 14:30:50|181511.7|181381.7|181434|181304|181511.7|181381.7|181419.3|181297|13
1732717860000|2024-11-27 14:31:00|181426.3|181296.3|181448.3|181318.3|181449.9|181319.9|181426.3|181296.3|5
1732717880000|2024-11-27 14:31:20|181448.4|181318.4|181426.6|181296.6|181449.9|181319.9|181426.6|181296.6|6
1732717890000|2024-11-27 14:31:30|181416.2|181286.2|181430|181340|181430|181340|181415.9|181285.9|11
1732717900000|2024-11-27 14:31:40|181402.9|181312.9|181400.4|181270.4|181409.7|181312.9|181398|181268|12
1732717910000|2024-11-27 14:31:50|181397|181267|181411.5|181281.5|181411.5|181281.5|181397|181267|15
1732717920000|2024-11-27 14:32:00|181402.8|181272.8|181428.1|181298.1|181428.1|181298.1|181402.8|181272.8|12
1732717930000|2024-11-27 14:32:10|181430.1|181300.1|181462|181332|181462|181332|181425.8|181295.8|11
1732717940000|2024-11-27 14:32:20|181463|181333|181458.8|181328.8|181463|181333|181458.8|181328.8|6
1732717950000|2024-11-27 14:32:30|181463|181333|181467.5|181337.5|181467.5|181337.5|181463|181333|9
1732717960000|2024-11-27 14:32:40|181473.5|181343.5|181473.5|181343.5|181474.2|181344.2|181467.5|181337.5|9
1732717970000|2024-11-27 14:32:50|181472.8|181342.8|181473.7|181343.7|181477.1|181347.1|181465|181335|14
1732717980000|2024-11-27 14:33:00|181473.3|181343.3|181466.5|181336.5|181474.3|181344.3|181459.8|181329.8|12
1732717990000|2024-11-27 14:33:10|181464.9|181334.9|181462|181332|181464.9|181334.9|181461.6|181331.6|7
1732718000000|2024-11-27 14:33:20|181463|181333|181459.2|181329.2|181465.1|181335.1|181459.2|181329.2|11
1732718010000|2024-11-27 14:33:30|181456.6|181326.6|181451.5|181321.5|181456.6|181326.6|181451.5|181321.5|6
1732718020000|2024-11-27 14:33:40|181451.2|181321.2|181414|181284|181452.2|181322.2|181403.4|181273.4|9
1732718030000|2024-11-27 14:33:50|181415.8|181285.8|181415.8|181285.8|181418.8|181288.8|181415.8|181285.8|4
1732718040000|2024-11-27 14:34:00|181418.5|181288.5|181421|181291|181421.6|181291.6|181418.5|181288.5|10
1732718050000|2024-11-27 14:34:10|181422.7|181292.7|181423.7|181293.7|181425.7|181295.7|181422.6|181292.6|9
1732718060000|2024-11-27 14:34:20|181425|181295|181420.1|181290.1|181425.7|181295.7|181416.1|181286.1|10
1732718070000|2024-11-27 14:34:30|181425.1|181295.1|181430.7|181300.7|181433.1|181303.1|181425.1|181295.1|9
1732718080000|2024-11-27 14:34:40|181428.9|181298.9|181428.4|181298.4|181430.1|181300.1|181428.4|181298.4|7
1732718090000|2024-11-27 14:34:50|181429.1|181299.1|181428.4|181298.4|181429.1|181299.1|181422.4|181292.4|6
1732718100000|2024-11-27 14:35:00|181425.5|181295.5|181429.2|181299.2|181429.2|181299.2|181406.3|181276.3|12
1732718110000|2024-11-27 14:35:10|181431.7|181301.7|181466.3|181336.3|181466.3|181336.3|181431.7|181301.7|13
1732718120000|2024-11-27 14:35:20|181474.2|181344.2|181483.6|181353.6|181488.7|181358.7|181474.2|181344.2|13
1732718130000|2024-11-27 14:35:30|181483.3|181353.3|181491.3|181361.3|181507.4|181377.4|181481.9|181351.9|12
1732718140000|2024-11-27 14:35:40|181488.9|181358.9|181486.9|181356.9|181488.9|181358.9|181479.8|181349.8|8
1732718150000|2024-11-27 14:35:50|181485.9|181355.9|181532|181402|181532|181402|181485.9|181355.9|12
1732718160000|2024-11-27 14:36:00|181535.1|181405.1|181544.4|181414.4|181544.4|181414.4|181535.1|181405.1|10
1732718170000|2024-11-27 14:36:10|181545.7|181415.7|181547.6|181417.6|181556.3|181426.3|181545.1|181415.1|8
1732718180000|2024-11-27 14:36:20|181547.3|181417.3|181553.4|181423.4|181556.8|181426.8|181547.3|181417.3|12
1732718190000|2024-11-27 14:36:30|181555.6|181425.6|181557.3|181427.3|181559|181429|181555.6|181425.6|4
1732718200000|2024-11-27 14:36:40|181555.7|181425.7|181543.4|181413.4|181555.7|181425.7|181543.4|181413.4|9
1732718210000|2024-11-27 14:36:50|181543.7|181413.7|181543.4|181413.4|181543.7|181413.7|181543.4|181413.4|4
1732718220000|2024-11-27 14:37:00|181542.4|181412.4|181542.3|181412.3|181542.4|181412.4|181533.9|181403.9|7
1732718230000|2024-11-27 14:37:10|181544|181414|181544|181414|181544|181414|181544|181414|1
1732718240000|2024-11-27 14:37:20|181544.3|181414.3|181549|181419|181553.4|181423.4|181544.3|181414.3|7
1732718250000|2024-11-27 14:37:30|181550.7|181420.7|181549|181419|181558|181428|181549|181419|6
1732718260000|2024-11-27 14:37:40|181552.7|181422.7|181550.9|181420.9|181555.3|181425.3|181550.4|181420.4|8
1732718270000|2024-11-27 14:37:50|181549.2|181419.2|181551.5|181421.5|181554.2|181424.2|181545.5|181415.5|7
1732718280000|2024-11-27 14:38:00|181554.1|181424.1|181633.6|181503.6|181633.6|181503.6|181554.1|181424.1|17
1732718290000|2024-11-27 14:38:10|181633.9|181503.9|181639.4|181509.4|181639.4|181509.4|181628.7|181498.7|16
1732718300000|2024-11-27 14:38:20|181640.4|181510.4|181643.7|181513.7|181643.7|181513.7|181637.7|181507.7|11
1732718310000|2024-11-27 14:38:30|181642.7|181512.7|181643.6|181513.6|181647.8|181517.8|181638.6|181508.6|14
1732718320000|2024-11-27 14:38:40|181641.8|181511.8|181652.6|181522.6|181652.6|181522.6|181641.8|181511.8|11
1732718330000|2024-11-27 14:38:50|181653.3|181523.3|181649.6|181519.6|181653.3|181523.3|181649.6|181519.6|5
1732718340000|2024-11-27 14:39:00|181652.6|181522.6|181630.2|181500.2|181652.6|181522.6|181630.2|181500.2|15
1732718350000|2024-11-27 14:39:10|181640.3|181510.3|181640.8|181510.8|181640.8|181510.8|181629.8|181499.8|6
1732718360000|2024-11-27 14:39:20|181629.5|181499.5|181622|181492|181634.2|181504.2|181621.7|181491.7|12
1732718370000|2024-11-27 14:39:30|181625.7|181495.7|181653|181523|181654|181524|181625|181495|13
1732718380000|2024-11-27 14:39:40|181654.4|181524.4|181661.6|181531.6|181663.5|181533.5|181654.4|181524.4|10
1732718390000|2024-11-27 14:39:50|181661.9|181531.9|181665|181535|181665.7|181535.7|181660.3|181530.3|14
1732718400000|2024-11-27 14:40:00|181665.3|181535.3|181662.1|181532.1|181665.3|181535.3|181660.8|181530.8|9
1732718410000|2024-11-27 14:40:10|181660.8|181530.8|181656.5|181526.5|181660.8|181530.8|181654.4|181524.4|20
1732718420000|2024-11-27 14:40:20|181658.5|181528.5|181656.7|181526.7|181658.5|181528.5|181651|181521|11
1732718430000|2024-11-27 14:40:30|181657.3|181527.3|181658.9|181528.9|181659.2|181529.2|181657|181527|5
1732718440000|2024-11-27 14:40:40|181659.9|181529.9|181655.9|181525.9|181660.2|181530.2|181652.1|181522.1|9
1732718450000|2024-11-27 14:40:50|181652.1|181522.1|181652.8|181522.8|181655.9|181525.9|181651.8|181521.8|11
1732718460000|2024-11-27 14:41:00|181655.9|181525.9|181652.5|181522.5|181655.9|181525.9|181651.5|181521.5|19
1732718470000|2024-11-27 14:41:10|181655.9|181525.9|181658|181528|181658.4|181528.4|181650.8|181520.8|15
1732718480000|2024-11-27 14:41:20|181657|181527|181656.1|181526.1|181658|181528|181656.1|181526.1|3
1732718490000|2024-11-27 14:41:30|181656.5|181526.5|181656.5|181526.5|181656.5|181526.5|181656.1|181526.1|3
1732718500000|2024-11-27 14:41:40|181656.1|181526.1|181684.6|181554.6|181685.6|181555.6|181656.1|181526.1|7
1732718510000|2024-11-27 14:41:50|181679.2|181549.2|181724.8|181454.8|181724.8|181549.2|181642.9|181454.8|17
1732718520000|2024-11-27 14:42:00|181722.8|181487.2|181645.6|181515.6|181722.8|181525.6|181645.6|181452.1|15
1732718530000|2024-11-27 14:42:10|181648.4|181518.4|181650.8|181520.8|181653.8|181523.8|181648.4|181518.4|8
1732718540000|2024-11-27 14:42:20|181651.2|181521.2|181653|181523|181654.7|181524.7|181649|181519|11
1732718550000|2024-11-27 14:42:30|181653.7|181523.7|181651.1|181521.1|181655.4|181525.4|181650.4|181520.4|9
1732718560000|2024-11-27 14:42:40|181650.6|181520.6|181650.6|181520.6|181651.9|181521.9|181646.9|181516.9|11
1732718570000|2024-11-27 14:42:50|181650.1|181520.1|181647.7|181517.7|181650.4|181520.4|181647.4|181517.4|8
1732718580000|2024-11-27 14:43:00|181649.2|181519.2|181647.9|181517.9|181651|181521|181644.3|181514.3|13
1732718590000|2024-11-27 14:43:10|181650.3|181520.3|181640.7|181510.7|181650.5|181520.5|181632.4|181502.4|14
1732718600000|2024-11-27 14:43:20|181645.2|181515.2|181647.5|181517.5|181655.1|181525.1|181638.9|181508.9|16
1732718610000|2024-11-27 14:43:30|181653|181523|181634.1|181504.1|181653|181523|181632.7|181502.7|13
1732718620000|2024-11-27 14:43:40|181635.1|181505.1|181610.8|181480.8|181635.1|181505.1|181610.8|181480.8|13
1732718630000|2024-11-27 14:43:50|181612.3|181482.3|181614.8|181484.8|181621.8|181491.8|181612.3|181482.3|9
1732718640000|2024-11-27 14:44:00|181624.5|181494.5|181628.3|181498.3|181632.3|181502.3|181613.2|181483.2|13
1732718650000|2024-11-27 14:44:10|181629.9|181499.9|181635.4|181505.4|181639.1|181509.1|181629.9|181499.9|7
1732718660000|2024-11-27 14:44:20|181638.4|181508.4|181639|181509|181642.2|181512.2|181638.4|181508.4|4
1732718670000|2024-11-27 14:44:30|181640.7|181510.7|181643|181513|181643|181513|181640.7|181510.7|3
1732718680000|2024-11-27 14:44:40|181636.7|181506.7|181643.6|181513.6|181646|181516|181636.7|181506.7|4
1732718690000|2024-11-27 14:44:50|181646.4|181516.4|181644|181514|181646.4|181516.4|181637.7|181507.7|4
1732718700000|2024-11-27 14:45:00|181637.7|181507.7|181642|181512|181644|181514|181637.7|181507.7|3
1732718710000|2024-11-27 14:45:10|181638.4|181508.4|181639.4|181509.4|181640.9|181510.9|181631.9|181501.9|4
1732718720000|2024-11-27 14:45:20|181636.8|181506.8|181631.8|181501.8|181636.8|181506.8|181631.6|181501.6|18
1732718730000|2024-11-27 14:45:30|181634.5|181504.5|181632.6|181502.6|181636.9|181506.9|181628.6|181498.6|12
1732718740000|2024-11-27 14:45:40|181633.4|181503.4|181633.4|181503.4|181633.9|181503.9|181632.4|181502.4|13
1732718750000|2024-11-27 14:45:50|181633.6|181503.6|181632.6|181502.6|181633.6|181503.6|181628.6|181498.6|8
1732718760000|2024-11-27 14:46:00|181633.4|181503.4|181636.1|181506.1|181636.3|181506.3|181631.6|181501.6|11
1732718770000|2024-11-27 14:46:10|181638.4|181508.4|181638.6|181508.6|181639.1|181509.1|181636.8|181506.8|7
1732718780000|2024-11-27 14:46:20|181639.4|181509.4|181639.5|181509.5|181639.5|181509.5|181637.4|181507.4|7
1732718790000|2024-11-27 14:46:30|181636.8|181506.8|181637.2|181507.2|181639.5|181509.5|181631.5|181501.5|13
1732718800000|2024-11-27 14:46:40|181639.2|181509.2|181639.5|181509.5|181639.5|181509.5|181637.2|181507.2|9
1732718810000|2024-11-27 14:46:50|181636.8|181506.8|181639.5|181509.5|181639.5|181509.5|181636.8|181506.8|8
1732718820000|2024-11-27 14:47:00|181639.2|181509.2|181559.5|181429.5|181639.2|181509.2|181551.2|181421.2|10
1732718830000|2024-11-27 14:47:10|181552.9|181422.9|181552.9|181422.9|181560.9|181430.9|181551.5|181421.5|10
1732718840000|2024-11-27 14:47:20|181551.6|181421.6|181548.5|181418.5|181551.6|181421.6|181538.9|181408.9|9
1732718850000|2024-11-27 14:47:30|181550.5|181420.5|181550.5|181420.5|181550.5|181420.5|181547.8|181417.8|8
1732718860000|2024-11-27 14:47:40|181550.8|181420.8|181540.7|181410.7|181550.8|181420.8|181540.7|181410.7|10
1732718870000|2024-11-27 14:47:50|181540.4|181410.4|181546.8|181416.8|181549.1|181419.1|181540.4|181410.4|12
1732718880000|2024-11-27 14:48:00|181547.2|181417.2|181564.8|181434.8|181564.8|181434.8|181547.2|181417.2|7
1732718890000|2024-11-27 14:48:10|181566.5|181436.5|181566.5|181436.5|181566.5|181436.5|181566.5|181436.5|1
1732718910000|2024-11-27 14:48:30|181568.1|181438.1|181555.8|181425.8|181568.1|181438.1|181555.6|181425.6|7
1732718920000|2024-11-27 14:48:40|181555.1|181425.1|181556.8|181426.8|181556.8|181426.8|181552.6|181422.6|6
1732718930000|2024-11-27 14:48:50|181557.2|181427.2|181555.1|181425.1|181557.2|181427.2|181552.9|181422.9|4
1732718940000|2024-11-27 14:49:00|181555.6|181425.6|181555.2|181425.2|181557|181427|181555.1|181425.1|7
1732718950000|2024-11-27 14:49:10|181557.3|181427.3|181558.8|181428.8|181565.9|181435.9|181557.3|181427.3|10
1732718960000|2024-11-27 14:49:20|181559.5|181429.5|181565.9|181435.9|181565.9|181435.9|181557.8|181427.8|5
1732718970000|2024-11-27 14:49:30|181564.6|181434.6|181566|181436|181566|181436|181559.3|181429.3|11
1732718980000|2024-11-27 14:49:40|181567.6|181437.6|181571|181441|181571.3|181441.3|181567.6|181437.6|4
1732718990000|2024-11-27 14:49:50|181570.6|181440.6|181567.6|181437.6|181571|181441|181567.6|181437.6|5
1732719000000|2024-11-27 14:50:00|181568.3|181438.3|181564.3|181434.3|181568.3|181438.3|181564.3|181434.3|4
1732719010000|2024-11-27 14:50:10|181565.8|181435.8|181553.6|181423.6|181565.8|181435.8|181553.3|181423.3|6
1732719020000|2024-11-27 14:50:20|181565.9|181435.9|181578.3|181448.3|181578.3|181448.3|181565.9|181435.9|7
1732719030000|2024-11-27 14:50:30|181573|181443|181552.6|181422.6|181578.3|181448.3|181552.6|181422.6|9
1732719040000|2024-11-27 14:50:40|181552.4|181422.4|181551.1|181421.1|181553.4|181423.4|181541.6|181411.6|8
1732719050000|2024-11-27 14:50:50|181550.4|181420.4|181553.5|181423.5|181553.8|181423.8|181550.4|181420.4|8
1732719060000|2024-11-27 14:51:00|181557.4|181427.4|181570.2|181440.2|181570.2|181440.2|181557.4|181427.4|9
1732719070000|2024-11-27 14:51:10|181569.8|181439.8|181569.5|181439.5|181569.8|181439.8|181569.5|181439.5|2
1732719080000|2024-11-27 14:51:20|181569.8|181439.8|181573.9|181443.9|181574.2|181444.2|181569.8|181439.8|7
1732719090000|2024-11-27 14:51:30|181573.5|181443.5|181573.9|181443.9|181573.9|181443.9|181573.2|181443.2|6
1732719100000|2024-11-27 14:51:40|181574.6|181444.6|181646.2|181516.2|181646.5|181516.5|181574.6|181444.6|17
1732719110000|2024-11-27 14:51:50|181648.2|181518.2|181649.8|181519.8|181650.2|181520.2|181648.2|181518.2|7
1732719120000|2024-11-27 14:52:00|181651.8|181521.8|181642.3|181512.3|181653.8|181523.8|181642.3|181512.3|8
1732719130000|2024-11-27 14:52:10|181641.6|181511.6|181643.7|181513.7|181645.3|181515.3|181641.6|181511.6|5
1732719140000|2024-11-27 14:52:20|181644.7|181514.7|181704.5|181574.5|181716.6|181586.6|181644.3|181514.3|14
1732719150000|2024-11-27 14:52:30|181702.8|181572.8|181712.5|181582.5|181712.5|181582.5|181690.7|181560.7|11
1732719160000|2024-11-27 14:52:40|181714.2|181584.2|181701|181571|181714.2|181584.2|181701|181571|9
1732719170000|2024-11-27 14:52:50|181703.7|181573.7|181712.9|181582.9|181712.9|181582.9|181703.7|181573.7|3
1732719180000|2024-11-27 14:53:00|181710.4|181580.4|181714|181584|181714|181584|181701|181571|6
1732719190000|2024-11-27 14:53:10|181710.3|181580.3|181714.3|181584.3|181715.8|181585.8|181710.3|181580.3|3
1732719210000|2024-11-27 14:53:30|181715.9|181585.9|181728.9|181598.9|181728.9|181598.9|181715.9|181585.9|8
1732719220000|2024-11-27 14:53:40|181727.1|181597.1|181718.3|181588.3|181727.1|181597.1|181717|181587|9
1732719230000|2024-11-27 14:53:50|181718.7|181588.7|181730.5|181600.5|181730.5|181600.5|181718.7|181588.7|7
1732719240000|2024-11-27 14:54:00|181767.6|181677.6|181765.2|181635.2|181781.3|181677.6|181760.5|181630.5|12
1732719250000|2024-11-27 14:54:10|181771|181641|181800.3|181670.3|181800.3|181670.3|181771|181641|15
1732719260000|2024-11-27 14:54:20|181803.5|181673.5|181794.5|181664.5|181804.8|181674.8|181787.5|181657.5|17
1732719270000|2024-11-27 14:54:30|181801.2|181671.2|181791.9|181661.9|181803.4|181673.4|181790.7|181660.7|12
1732719280000|2024-11-27 14:54:40|181790.2|181660.2|181800.9|181670.9|181802.9|181672.9|181788.6|181658.6|15
1732719290000|2024-11-27 14:54:50|181802.3|181672.3|181813.3|181683.3|181813.3|181683.3|181790.6|181660.6|15
1732719300000|2024-11-27 14:55:00|181800|181670|181817|181687|181817|181687|181800|181670|9
1732719310000|2024-11-27 14:55:10|181817.3|181687.3|181817.5|181687.5|181822.8|181692.8|181817|181687|5
1732719320000|2024-11-27 14:55:20|181817.8|181687.8|181817.5|181687.5|181817.8|181687.8|181816.2|181686.2|7
1732719330000|2024-11-27 14:55:30|181818.2|181688.2|181829.1|181699.1|181829.1|181699.1|181816.9|181686.9|10
1732719340000|2024-11-27 14:55:40|181795.4|181705.4|181785.3|181695.3|181795.4|181705.4|181785.3|181695.3|2
1732719350000|2024-11-27 14:55:50|181783.6|181693.6|181771.7|181681.7|181783.6|181693.6|181771.7|181681.7|3
1732719360000|2024-11-27 14:56:00|181780|181690|181771.7|181681.7|181780|181690|181771.7|181681.7|2
1732719370000|2024-11-27 14:56:10|181761.6|181671.6|181794.9|181704.9|181794.9|181704.9|181761.6|181671.6|3
1732719380000|2024-11-27 14:56:20|181852.7|181722.7|181857|181727|181857|181727|181841.6|181711.6|15
1732719390000|2024-11-27 14:56:30|181850.6|181720.6|181839.6|181709.6|181850.6|181720.6|181838.6|181708.6|9
1732719400000|2024-11-27 14:56:40|181838.1|181708.1|181838.1|181708.1|181838.1|181708.1|181838.1|181708.1|1
1732719410000|2024-11-27 14:56:50|181838.5|181708.5|181841.7|181711.7|181841.7|181711.7|181838.1|181708.1|5
1732719420000|2024-11-27 14:57:00|181840|181710|181829.6|181699.6|181840|181710|181829.6|181699.6|4
1732719430000|2024-11-27 14:57:10|181828.1|181698.1|181828.1|181698.1|181828.1|181698.1|181828.1|181698.1|1
1732719440000|2024-11-27 14:57:20|181829.7|181699.7|181829.7|181699.7|181829.7|181699.7|181829.7|181699.7|1
1732719450000|2024-11-27 14:57:30|181828.2|181698.2|181829.8|181699.8|181829.8|181699.8|181828.2|181698.2|2
1732719460000|2024-11-27 14:57:40|181828.1|181698.1|181826.2|181696.2|181828.1|181698.1|181826.2|181696.2|5
1732719470000|2024-11-27 14:57:50|181826.5|181696.5|181825.5|181695.5|181826.5|181696.5|181825.5|181695.5|6
1732719480000|2024-11-27 14:58:00|181825.2|181695.2|181826.6|181696.6|181826.6|181696.6|181825.2|181695.2|3
1732719500000|2024-11-27 14:58:20|181774.3|181684.3|181768|181678|181774.3|181684.3|181768|181678|4
1732719510000|2024-11-27 14:58:30|181769.6|181679.6|181791.4|181661.4|181792.5|181679.6|181769.6|181658|10
1732719520000|2024-11-27 14:58:40|181794.1|181664.1|181783.9|181653.9|181794.1|181664.1|181783.9|181653.9|5
1732719530000|2024-11-27 14:58:50|181782.1|181652.1|181776.7|181646.7|181786.1|181656.1|181776.7|181646.7|7
1732719540000|2024-11-27 14:59:00|181779.1|181649.1|181746.4|181616.4|181786.1|181656.1|181741|181611|19
1732719550000|2024-11-27 14:59:10|181754.2|181624.2|181751.1|181621.1|181760.6|181630.6|181742.4|181612.4|26
1732719560000|2024-11-27 14:59:20|181747.8|181617.8|181760.8|181630.8|181763.2|181633.2|181747.8|181617.8|21
1732719570000|2024-11-27 14:59:30|181759|181629|181747.8|181617.8|181792.6|181662.6|181747.3|181617.3|18
1732719580000|2024-11-27 14:59:40|181747.1|181617.1|181787.3|181579.5|181797.2|181617.1|181744.1|181579.5|7
1732719590000|2024-11-27 14:59:50|181790.1|181576.9|181863.9|181521.9|181864|181576.9|181787.6|181521.9|22
1732719600000|2024-11-27 15:00:00|181862.5|181520.5|181847.2|181576.4|181876.2|181576.4|181847.2|181520.4|16
1732719610000|2024-11-27 15:00:10|181845.6|181576.7|181841.8|181579.3|181867.5|181588.8|181841.8|181556.4|16
1732719620000|2024-11-27 15:00:20|181844.5|181573.2|181846.8|181613.8|181848.7|181613.8|181843.3|181573.2|7
1732719630000|2024-11-27 15:00:30|181854.7|181634.9|181854.7|181629.6|181859.3|181677.9|181807.1|181618.9|12
1732719640000|2024-11-27 15:00:40|181847.7|181629.1|181806.3|181676.3|181847.7|181677|181805|181629|11
1732719650000|2024-11-27 15:00:50|181805.3|181675.3|181845|181613.4|181855|181675.3|181802.8|181613.4|14
1732719660000|2024-11-27 15:01:00|181843.3|181610.8|181837.5|181635.6|181854.9|181637|181837.4|181603.1|21
1732719670000|2024-11-27 15:01:10|181837|181632.6|181793.7|181663.7|181837|181673.9|181793.7|181627.1|12
1732719680000|2024-11-27 15:01:20|181793.4|181663.4|181799.7|181669.7|181803.1|181673.1|181792.7|181662.7|11
1732719690000|2024-11-27 15:01:30|181800.4|181670.4|181792.7|181662.7|181800.4|181670.4|181791.4|181661.4|11
1732719700000|2024-11-27 15:01:40|181791.8|181661.8|181794.3|181664.3|181794.3|181664.3|181791.5|181661.5|10
1732719710000|2024-11-27 15:01:50|181794.7|181664.7|181795.4|181665.4|181795.4|181665.4|181792.4|181662.4|9
1732719720000|2024-11-27 15:02:00|181786.5|181656.5|181788.5|181658.5|181788.5|181658.5|181785.5|181655.5|5
1732719730000|2024-11-27 15:02:10|181791.5|181661.5|181788.8|181658.8|181791.8|181661.8|181786.5|181656.5|9
1732719740000|2024-11-27 15:02:20|181789.2|181659.2|181791.3|181661.3|181791.3|181661.3|181786.8|181656.8|8
1732719750000|2024-11-27 15:02:30|181791.6|181661.6|181791.6|181661.6|181792.3|181662.3|181790.9|181660.9|9
1732719760000|2024-11-27 15:02:40|181791.3|181661.3|181791|181661|181791.6|181661.6|181790.6|181660.6|8
1732719770000|2024-11-27 15:02:50|181790|181660|181787.6|181657.6|181790.3|181660.3|181787.6|181657.6|6
1732719780000|2024-11-27 15:03:00|181791.6|181661.6|181793.4|181663.4|181795.4|181665.4|181791.6|181661.6|5
1732719790000|2024-11-27 15:03:10|181800|181670|181798.4|181668.4|181800|181670|181798|181668|3
1732719800000|2024-11-27 15:03:20|181796.6|181666.6|181795.8|181665.8|181801.4|181671.4|181794.3|181664.3|11
1732719810000|2024-11-27 15:03:30|181794.5|181664.5|181794.3|181664.3|181795.4|181665.4|181792.2|181662.2|10
1732719820000|2024-11-27 15:03:40|181794|181664|181795|181665|181795|181665|181794|181664|4
1732719830000|2024-11-27 15:03:50|181795.7|181665.7|181798|181668|181798|181668|181795.7|181665.7|4
1732719840000|2024-11-27 15:04:00|181800.3|181670.3|181786|181696|181801.3|181701.9|181786|181665.2|9
1732719850000|2024-11-27 15:04:10|181796.2|181706.2|181785.7|181695.7|181796.2|181706.2|181785.7|181695.7|2
1732719860000|2024-11-27 15:04:20|181784|181694|181785.6|181695.6|181785.6|181695.6|181784|181694|2
1732719870000|2024-11-27 15:04:30|181789.9|181699.9|181785.6|181695.6|181789.9|181699.9|181785.6|181695.6|5
1732719880000|2024-11-27 15:04:40|181785.7|181695.7|181787.4|181697.4|181787.4|181697.4|181785.6|181695.6|4
1732719890000|2024-11-27 15:04:50|181788|181698|181788.7|181698.7|181788.7|181698.7|181787.4|181697.4|4
1732719900000|2024-11-27 15:05:00|181790.7|181700.7|181928.8|181798.8|181928.8|181798.8|181790.7|181700.7|13
1732719910000|2024-11-27 15:05:10|181929.8|181799.8|181985.6|181855.6|182012.8|181882.8|181929.8|181799.8|25
1732719920000|2024-11-27 15:05:20|181985.3|181855.3|181994.1|181864.1|182004.8|181874.8|181984.2|181854.2|20
1732719930000|2024-11-27 15:05:30|182000.8|181870.8|181986.5|181856.5|182000.8|181870.8|181984.5|181854.5|22
1732719940000|2024-11-27 15:05:40|181986.1|181856.1|181972.4|181842.4|181986.8|181856.8|181958.2|181828.2|13
1732719950000|2024-11-27 15:05:50|181971.4|181841.4|181963.8|181833.8|181973.8|181843.8|181963.8|181833.8|8
1732719960000|2024-11-27 15:06:00|181963.5|181833.5|181961.9|181831.9|181964.1|181834.1|181961.9|181831.9|6
1732719970000|2024-11-27 15:06:10|181961.2|181831.2|181949.9|181819.9|181961.2|181831.2|181945.2|181815.2|7
1732719980000|2024-11-27 15:06:20|181952.3|181822.3|181963.5|181833.5|181963.5|181833.5|181949.9|181819.9|13
1732719990000|2024-11-27 15:06:30|181963.1|181833.1|181958.5|181828.5|181963.1|181833.1|181958.5|181828.5|4
1732720000000|2024-11-27 15:06:40|181960.9|181830.9|181957.7|181827.7|181963.2|181833.2|181957.7|181827.7|10
1732720010000|2024-11-27 15:06:50|181958|181828|181959.5|181829.5|181960.5|181830.5|181958|181828|7
1732720020000|2024-11-27 15:07:00|181941.9|181811.9|181940.3|181810.3|181941.9|181811.9|181940.3|181810.3|2
1732720030000|2024-11-27 15:07:10|181912.6|181822.6|181920.3|181830.3|181920.3|181830.3|181912.6|181822.6|2
1732720040000|2024-11-27 15:07:20|181920.2|181830.2|181920.2|181830.2|181928.9|181838.9|181920.2|181830.2|3
1732720050000|2024-11-27 15:07:30|181916.2|181826.2|181918.9|181788.9|181920.2|181826.2|181916.2|181788.2|5
1732720060000|2024-11-27 15:07:40|181919.9|181789.9|181919.9|181789.9|181927.2|181797.2|181919.2|181789.2|6
1732720070000|2024-11-27 15:07:50|181969|181839|181971.8|181841.8|181978.8|181848.8|181963.3|181833.3|15
1732720080000|2024-11-27 15:08:00|181974|181844|181968.4|181838.4|181979.3|181849.3|181968.1|181838.1|11
1732720090000|2024-11-27 15:08:10|181969.8|181839.8|181979.3|181849.3|181979.3|181849.3|181969.8|181839.8|4
1732720130000|2024-11-27 15:08:50|181980.3|181850.3|181969.2|181839.2|181980.3|181850.3|181969.2|181839.2|3
1732720140000|2024-11-27 15:09:00|181969.6|181839.6|181966.9|181836.9|181969.6|181839.6|181966.9|181836.9|4
1732720150000|2024-11-27 15:09:10|181967.9|181837.9|181969|181839|181969|181839|181967.9|181837.9|7
1732720160000|2024-11-27 15:09:20|181968|181838|181968.3|181838.3|181968.7|181838.7|181967.6|181837.6|8
1732720170000|2024-11-27 15:09:30|181968|181838|181968.1|181838.1|181968.3|181838.3|181965.4|181835.4|8
1732720180000|2024-11-27 15:09:40|181967.4|181837.4|181970.1|181840.1|181970.1|181840.1|181967.4|181837.4|6
1732720190000|2024-11-27 15:09:50|181969.8|181839.8|181979.5|181849.5|181979.5|181849.5|181969.8|181839.8|10
1732720200000|2024-11-27 15:10:00|181956.1|181866.1|181966.3|181836.3|181966.3|181866.1|181956.1|181833.3|3
1732720210000|2024-11-27 15:10:10|181966.6|181836.6|181979.2|181849.2|181979.2|181849.2|181966.6|181836.6|6
1732720220000|2024-11-27 15:10:20|181980.8|181850.8|181970.2|181880.2|181988.9|181880.2|181970.2|181850.8|3
1732720240000|2024-11-27 15:10:40|181968.7|181878.7|181965.3|181835.3|181969|181878.7|181940.3|181835.3|6
1732720250000|2024-11-27 15:10:50|181960.7|181830.7|181969.1|181839.1|181969.1|181839.1|181960.7|181830.7|7
1732720260000|2024-11-27 15:11:00|181971.9|181841.9|181968.3|181878.3|181980|181878.3|181968.3|181841.9|4
1732720270000|2024-11-27 15:11:10|181970|181880|181995.7|181905.7|181996.8|181906.8|181970|181880|3
1732720280000|2024-11-27 15:11:20|181997.6|181907.6|182007.3|181917.3|182007.3|181917.3|181995.2|181905.2|7
1732720290000|2024-11-27 15:11:30|182008.9|181918.9|182022.9|181932.9|182022.9|181932.9|182008.9|181918.9|5
1732720300000|2024-11-27 15:11:40|182027|181937|182068.5|181978.5|182068.5|181978.5|182027|181937|4
1732720320000|2024-11-27 15:12:00|182060.1|181970.1|182086.1|181956.1|182086.8|181970.1|182051.1|181938.4|13
1732720330000|2024-11-27 15:12:10|182090.5|181960.5|182119|181989|182129|181999|182090.5|181960.5|15
1732720340000|2024-11-27 15:12:20|182120|181990|182122.4|181992.4|182122.7|181992.7|182118|181988|8
1732720350000|2024-11-27 15:12:30|182120.7|181990.7|182130.8|182000.8|182130.8|182000.8|182120|181990|9
1732720360000|2024-11-27 15:12:40|182156.2|182026.2|182162.3|182032.3|182165.1|182035.1|182156.2|182026.2|8
1732720370000|2024-11-27 15:12:50|182163.3|182033.3|182171.3|182041.3|182171.6|182041.6|182163.3|182033.3|12
1732720380000|2024-11-27 15:13:00|182169.9|182039.9|182156.5|182026.5|182169.9|182039.9|182153.8|182023.8|17
1732720390000|2024-11-27 15:13:10|182154.7|182024.7|182156.3|182026.3|182158.6|182028.6|182145.7|182015.7|12
1732720400000|2024-11-27 15:13:20|182157|182027|182154|182024|182157|182027|182154|182024|9
1732720410000|2024-11-27 15:13:30|182155|182025|182169.9|182039.9|182169.9|182039.9|182155|182025|10
1732720420000|2024-11-27 15:13:40|182170.5|182040.5|182169.4|182039.4|182170.5|182040.5|182161|182031|11
1732720430000|2024-11-27 15:13:50|182161.3|182031.3|182158.2|182028.2|182164.9|182034.9|182156.9|182026.9|21
1732720440000|2024-11-27 15:14:00|182161.9|182031.9|182171.7|182041.7|182171.7|182041.7|182161.9|182031.9|11
1732720450000|2024-11-27 15:14:10|182172|182042|182175.3|182045.3|182175.3|182045.3|182172|182042|8
1732720460000|2024-11-27 15:14:20|182178.6|182048.6|182172.6|182042.6|182179|182049|182172.3|182042.3|9
1732720470000|2024-11-27 15:14:30|182173.6|182043.6|182234.6|182104.6|182234.6|182104.6|182173|182043|19
1732720480000|2024-11-27 15:14:40|182226.3|182096.3|182209.1|182079.1|182226.3|182118.3|182206.2|182076.4|10
1732720490000|2024-11-27 15:14:50|182209.7|182079.7|182203|182073|182209.7|182079.7|182198.9|182068.9|13
1732720500000|2024-11-27 15:15:00|182206.3|182076.3|182220.8|182090.8|182221.1|182091.1|182205.1|182075.1|11
1732720510000|2024-11-27 15:15:10|182220.1|182090.1|182216|182086|182222.6|182092.6|182204.8|182074.8|16
1732720520000|2024-11-27 15:15:20|182219.4|182089.4|182212.7|182082.7|182228.9|182098.9|182208.4|182078.4|11
1732720530000|2024-11-27 15:15:30|182211.1|182081.1|182199.2|182069.2|182211.1|182081.1|182196.3|182066.3|8
1732720540000|2024-11-27 15:15:40|182198.4|182068.4|182208.1|182078.1|182208.1|182078.1|182196.7|182066.7|10
1732720550000|2024-11-27 15:15:50|182209.9|182079.9|182207.2|182077.2|182213.5|182083.5|182206.5|182076.5|15
1732720560000|2024-11-27 15:16:00|182209.2|182079.2|182209.5|182079.5|182209.8|182079.8|182195.6|182065.6|13
1732720570000|2024-11-27 15:16:10|182210.8|182080.8|182208.3|182078.3|182212|182082|182207.3|182077.3|11
1732720580000|2024-11-27 15:16:20|182210.3|182080.3|182215|182085|182216.7|182086.7|182210.3|182080.3|8
1732720590000|2024-11-27 15:16:30|182216.7|182086.7|182219.4|182089.4|182219.7|182089.7|182216.7|182086.7|5
1732720600000|2024-11-27 15:16:40|182219.7|182089.7|182301|182171|182303.7|182173.7|182219.1|182089.1|12
1732720610000|2024-11-27 15:16:50|182304.2|182174.2|182329.1|182199.1|182335.4|182205.4|182304.2|182174.2|19
1732720620000|2024-11-27 15:17:00|182330.9|182200.9|182317.9|182187.9|182339.4|182209.4|182309.8|182179.8|24
1732720630000|2024-11-27 15:17:10|182320.2|182190.2|182334.7|182204.7|182334.7|182204.7|182311.8|182181.8|25
1732720640000|2024-11-27 15:17:20|182332.4|182202.4|182333.2|182203.2|182333.2|182203.2|182312.4|182182.4|26
1732720650000|2024-11-27 15:17:30|182348.2|182218.2|182260.8|182130.8|182348.2|182218.2|182260.8|182130.8|19
1732720660000|2024-11-27 15:17:40|182241|182111|182239.2|182109.2|182246|182116|182231.5|182101.5|9
1732720670000|2024-11-27 15:17:50|182233.2|182103.2|182223.3|182093.3|182239.2|182109.2|182223.3|182093.3|13
1732720680000|2024-11-27 15:18:00|182223.7|182093.7|182223|182093|182223.7|182093.7|182219|182089|19
1732720690000|2024-11-27 15:18:10|182222|182092|182176.9|182046.9|182222|182092|182176.2|182046.2|17
1732720700000|2024-11-27 15:18:20|182176.5|182046.5|182173.9|182043.9|182181.6|182051.6|182166.1|182036.1|15
1732720710000|2024-11-27 15:18:30|182171.8|182041.8|182204|182074|182213.7|182083.7|182171.8|182041.8|21
1732720720000|2024-11-27 15:18:40|182204.4|182074.4|182173.5|182043.5|182206|182076|182172.5|182042.5|10
1732720730000|2024-11-27 15:18:50|182173.2|182043.2|182178.6|182048.6|182181.6|182051.6|182173.2|182043.2|7
1732720740000|2024-11-27 15:19:00|182177.2|182047.2|182156.1|182026.1|182177.2|182047.2|182155.2|182025.2|10
1732720750000|2024-11-27 15:19:10|182156.3|182026.3|182137|182007|182156.3|182026.3|182133.2|182003.2|10
1732720760000|2024-11-27 15:19:20|182132|182002|182163.9|182033.9|182166.2|182036.2|182132|182002|9
1732720770000|2024-11-27 15:19:30|182165.2|182035.2|182149.2|182019.2|182166.6|182036.6|182149.2|182019.2|9
1732720780000|2024-11-27 15:19:40|182149.6|182019.6|182128.8|181998.8|182149.6|182019.6|182128.8|181998.8|9
1732720790000|2024-11-27 15:19:50|182128.4|181998.4|182110.8|181980.8|182128.8|181998.8|182099.5|181969.5|9
1732720800000|2024-11-27 15:20:00|182109.5|181979.5|182112.6|181982.6|182113.6|181983.6|182109.5|181979.5|10
1732720810000|2024-11-27 15:20:10|182110.9|181980.9|182109.9|181979.9|182110.9|181980.9|182109.2|181979.2|6
1732720820000|2024-11-27 15:20:20|182110.2|181980.2|182110.2|181980.2|182110.9|181980.9|182109.2|181979.2|7
1732720830000|2024-11-27 15:20:30|182109.6|181979.6|182104.6|181974.6|182109.6|181979.6|182104.2|181974.2|7
1732720840000|2024-11-27 15:20:40|182104.9|181974.9|182114.2|181984.2|182114.2|181984.2|182104.9|181974.9|5
1732720850000|2024-11-27 15:20:50|182113.8|181983.8|182106|181976|182113.8|181983.8|182105.7|181975.7|6
1732720860000|2024-11-27 15:21:00|182105.7|181975.7|182109|181979|182109.3|181979.3|182105.7|181975.7|5
1732720870000|2024-11-27 15:21:10|182108.3|181978.3|182110.8|181980.8|182111.8|181981.8|182107.7|181977.7|8
1732720880000|2024-11-27 15:21:20|182110.1|181980.1|182110.1|181980.1|182111.1|181981.1|182109.5|181979.5|6
1732720890000|2024-11-27 15:21:30|182109.8|181979.8|182114.1|181984.1|182114.1|181984.1|182109.5|181979.5|7
1732720900000|2024-11-27 15:21:40|182116.1|181986.1|182177.9|182087.9|182184.9|182094.9|182116.1|181986.1|13
1732720910000|2024-11-27 15:21:50|182179.2|182089.2|182175.2|182085.2|182187.2|182097.2|182169.9|182079.9|13
1732720920000|2024-11-27 15:22:00|182174.8|182084.8|182174.3|182084.3|182179.3|182089.3|182141.1|182051.1|13
1732720930000|2024-11-27 15:22:10|182173.6|182083.6|182174.5|182084.5|182175.6|182085.6|182173.3|182083.3|7
1732720940000|2024-11-27 15:22:20|182177.3|182087.3|182172.4|182082.4|182177.3|182087.3|182172|182082|7
1732720950000|2024-11-27 15:22:30|182172.7|182082.7|182175.8|182085.8|182178|182088|182172.7|182082.7|19
1732720960000|2024-11-27 15:22:40|182177.7|182087.7|182197.9|182067.9|182198.6|182087.9|182175.5|182065.3|10
1732720970000|2024-11-27 15:22:50|182205|182075|182212.3|182082.3|182212.3|182082.3|182205|182075|8
1732720980000|2024-11-27 15:23:00|182214|182084|182235|182105|182235|182105|182214|182084|14
1732720990000|2024-11-27 15:23:10|182228.5|182098.5|182220.8|182090.8|182235|182105|182220.8|182090.8|11
1732721000000|2024-11-27 15:23:20|182221.3|182091.3|182224.6|182094.6|182234.4|182104.4|182221|182091|11
1732721010000|2024-11-27 15:23:30|182224.4|182094.4|182212.5|182082.5|182224.4|182094.4|182212.5|182082.5|5
1732721020000|2024-11-27 15:23:40|182210.9|182080.9|182208.2|182078.2|182210.9|182080.9|182208.2|182078.2|4
1732721030000|2024-11-27 15:23:50|182206.4|182076.4|182227.4|182097.4|182227.4|182102.9|182174.4|182075.1|21
1732721040000|2024-11-27 15:24:00|182227.9|182097.9|182239.7|182109.7|182239.7|182109.7|182223.2|182093.2|9
1732721050000|2024-11-27 15:24:10|182240.7|182110.7|182242|182112|182242.3|182112.3|182239.3|182109.3|8
1732721060000|2024-11-27 15:24:20|182242.3|182112.3|182242.7|182112.7|182242.7|182112.7|182242.3|182112.3|2
1732721070000|2024-11-27 15:24:30|182244.5|182114.5|182255.3|182125.3|182260.3|182130.3|182244.5|182114.5|11
1732721080000|2024-11-27 15:24:40|182255.5|182125.5|182250.4|182120.4|182255.5|182125.5|182249.4|182119.4|10
1732721090000|2024-11-27 15:24:50|182246.1|182116.1|182248.4|182118.4|182248.6|182118.6|182246.1|182116.1|9
1732721100000|2024-11-27 15:25:00|182248.1|182118.1|182248.4|182118.4|182248.4|182118.4|182247.1|182117.1|6
1732721110000|2024-11-27 15:25:10|182248.6|182118.6|182247.6|182117.6|182248.6|182118.6|182247.1|182117.1|7
1732721120000|2024-11-27 15:25:20|182247.4|182117.4|182235|182105|182247.6|182117.6|182233.3|182103.3|7
1732721130000|2024-11-27 15:25:30|182235.3|182105.3|182244.4|182114.4|182244.9|182114.9|182235.3|182105.3|11
1732721140000|2024-11-27 15:25:40|182247|182117|182261.5|182131.5|182261.5|182131.5|182247|182117|12
1732721150000|2024-11-27 15:25:50|182260.5|182130.5|182301.5|182171.5|182315.2|182185.2|182252.1|182122.1|19
1732721160000|2024-11-27 15:26:00|182305.1|182175.1|182309.1|182179.1|182317.8|182187.8|182304.5|182174.5|6
1732721170000|2024-11-27 15:26:10|182308.7|182178.7|182305.4|182175.4|182308.7|182178.7|182305.4|182175.4|6
1732721180000|2024-11-27 15:26:20|182304.7|182174.7|182308|182178|182308|182178|182304|182174|7
1732721190000|2024-11-27 15:26:30|182308.7|182178.7|182315.9|182185.9|182315.9|182185.9|182308.7|182178.7|4
1732721200000|2024-11-27 15:26:40|182313.5|182183.5|182311.7|182181.7|182316.9|182186.9|182310.3|182180.3|6
1732721210000|2024-11-27 15:26:50|182310.1|182180.1|182301.6|182171.6|182310.1|182180.1|182301.6|182171.6|6
1732721240000|2024-11-27 15:27:20|182307.9|182177.9|182308.9|182178.9|182310.2|182180.2|182301.7|182171.7|7
1732721250000|2024-11-27 15:27:30|182308.6|182178.6|182301.6|182171.6|182308.9|182178.9|182301.6|182171.6|8
1732721260000|2024-11-27 15:27:40|182303.9|182173.9|182312.9|182182.9|182315.9|182185.9|182303.9|182173.9|8
1732721270000|2024-11-27 15:27:50|182311.2|182181.2|182310.5|182180.5|182312.2|182182.2|182310.5|182180.5|9
1732721280000|2024-11-27 15:28:00|182310.2|182180.2|182302.4|182172.4|182310.5|182180.5|182302.4|182172.4|3
1732721290000|2024-11-27 15:28:10|182300.7|182170.7|182300.7|182170.7|182300.7|182170.7|182300.7|182170.7|1
1732721310000|2024-11-27 15:28:30|182310.6|182180.6|182303.2|182173.2|182310.6|182180.6|182303.2|182173.2|3
1732721320000|2024-11-27 15:28:40|182309.6|182179.6|182253.2|182163.2|182309.6|182179.6|182253.2|182163.2|11
1732721330000|2024-11-27 15:28:50|182215.7|182125.7|182240.3|182110.3|182243.3|182140.3|182215.6|182110.3|15
1732721340000|2024-11-27 15:29:00|182235.6|182105.6|182238.7|182108.7|182240.3|182110.3|182234.3|182104.3|7
1732721350000|2024-11-27 15:29:10|182232.7|182102.7|182235.9|182105.9|182238.7|182108.7|182232|182102|10
1732721360000|2024-11-27 15:29:20|182236.2|182106.2|182232.6|182102.6|182236.6|182106.6|182228.9|182098.9|12
1732721370000|2024-11-27 15:29:30|182185.8|182095.8|182241.5|182111.5|182241.5|182127|182184.8|182094.8|16
1732721380000|2024-11-27 15:29:40|182241.8|182111.8|182241.3|182111.3|182253.7|182123.7|182241.3|182111.3|5
1732721390000|2024-11-27 15:29:50|182238.6|182108.6|182241|182111|182241|182111|182238.6|182108.6|3
1732721400000|2024-11-27 15:30:00|182242.9|182112.9|182241.5|182111.5|182251.2|182121.2|182234.7|182104.7|15
1732721410000|2024-11-27 15:30:10|182239.6|182109.6|182241.6|182111.6|182241.6|182111.6|182239.6|182109.6|2
1732721420000|2024-11-27 15:30:20|182242.9|182112.9|182246.1|182116.1|182246.1|182116.1|182241.6|182111.6|7
1732721430000|2024-11-27 15:30:30|182247.1|182117.1|182247|182117|182247.4|182117.4|182241.1|182111.1|12
1732721440000|2024-11-27 15:30:40|182247.6|182117.6|182256.4|182126.4|182256.4|182126.4|182246.3|182116.3|9
1732721450000|2024-11-27 15:30:50|182253.9|182123.9|182257.8|182127.8|182258.1|182128.1|182252.1|182122.1|14
1732721460000|2024-11-27 15:31:00|182296|182206|182329.9|182199.9|182329.9|182207.6|182296|182185|7
1732721470000|2024-11-27 15:31:10|182326.8|182196.8|182316.7|182186.7|182326.8|182196.8|182316.7|182186.7|7
1732721480000|2024-11-27 15:31:20|182317.1|182187.1|182320.4|182190.4|182320.4|182190.4|182316.7|182186.7|6
1732721490000|2024-11-27 15:31:30|182320.1|182190.1|182316.5|182186.5|182320.1|182190.1|182316.5|182186.5|7
1732721500000|2024-11-27 15:31:40|182314.7|182184.7|182307.2|182177.2|182316.2|182186.2|182307.2|182177.2|6
1732721510000|2024-11-27 15:31:50|182306.5|182176.5|182306.6|182176.6|182316.1|182186.1|182306.2|182176.2|13
1732721520000|2024-11-27 15:32:00|182307.9|182177.9|182402|182272|182402|182274.1|182307.9|182177.9|17
1732721530000|2024-11-27 15:32:10|182398.1|182268.1|182379.2|182249.2|182398.1|182268.1|182371.2|182241.2|16
1732721540000|2024-11-27 15:32:20|182379.4|182249.4|182378.6|182248.6|182384.6|182254.6|182378.6|182248.6|8
1732721550000|2024-11-27 15:32:30|182383.6|182253.6|182382.9|182252.9|182384.9|182254.9|182382.9|182252.9|11
1732721560000|2024-11-27 15:32:40|182380.4|182250.4|182366.5|182236.5|182380.9|182250.9|182364.9|182234.9|13
1732721570000|2024-11-27 15:32:50|182374.6|182244.6|182367.5|182237.5|182374.6|182244.6|182362.3|182232.3|11
1732721580000|2024-11-27 15:33:00|182365.1|182235.1|182386.5|182256.5|182386.5|182256.5|182362.4|182232.4|8
1732721590000|2024-11-27 15:33:10|182387.5|182257.5|182387.7|182257.7|182389.5|182259.5|182387.5|182257.5|4
1732721600000|2024-11-27 15:33:20|182387.4|182257.4|182387.7|182257.7|182387.7|182257.7|182387.4|182257.4|4
1732721610000|2024-11-27 15:33:30|182387.8|182257.8|182377.8|182247.8|182387.8|182257.8|182377.8|182247.8|2
1732721620000|2024-11-27 15:33:40|182385.1|182255.1|182415.3|182285.3|182415.3|182285.3|182385.1|182255.1|10
1732721630000|2024-11-27 15:33:50|182415.2|182285.2|182416.7|182286.7|182416.7|182286.7|182414.4|182284.4|4
1732721640000|2024-11-27 15:34:00|182417|182287|182413|182283|182417|182287|182411|182281|9
1732721650000|2024-11-27 15:34:10|182414.8|182284.8|182416.5|182286.5|182416.5|182286.5|182414.8|182284.8|5
1732721660000|2024-11-27 15:34:20|182416.8|182286.8|182416.5|182286.5|182416.8|182286.8|182416.5|182286.5|2
1732721670000|2024-11-27 15:34:30|182414.6|182284.6|182414.8|182284.8|182416.7|182286.7|182411|182281|8
1732721680000|2024-11-27 15:34:40|182411.1|182281.1|182416.4|182286.4|182417.1|182287.1|182411.1|182281.1|5
1732721690000|2024-11-27 15:34:50|182418|182288|182414.7|182284.7|182430.3|182300.3|182414.7|182284.7|10
1732721700000|2024-11-27 15:35:00|182416.3|182286.3|182414.6|182284.6|182416.3|182286.3|182412.2|182282.2|4
1732721720000|2024-11-27 15:35:20|182411.2|182281.2|182414.6|182284.6|182414.6|182284.6|182411.2|182281.2|2
1732721730000|2024-11-27 15:35:30|182412.9|182282.9|182398.5|182268.5|182412.9|182282.9|182392|182262|12
1732721740000|2024-11-27 15:35:40|182399.3|182269.3|182390.7|182260.7|182399.3|182269.3|182390.7|182260.7|5
1732721750000|2024-11-27 15:35:50|182389|182259|182389|182259|182389|182259|182389|182259|1
1732721760000|2024-11-27 15:36:00|182387|182257|182383.3|182253.3|182387|182257|182383.3|182253.3|8
1732721770000|2024-11-27 15:36:10|182385.3|182255.3|182386.7|182256.7|182387.3|182257.3|182385.3|182255.3|6
1732721780000|2024-11-27 15:36:20|182386.3|182256.3|182345.1|182255.1|182386.3|182256.3|182345.1|182252.7|4
1732721790000|2024-11-27 15:36:30|182342.9|182252.9|182332.7|182242.7|182342.9|182252.9|182332.7|182242.7|2
1732721800000|2024-11-27 15:36:40|182341.1|182251.1|182332.7|182242.7|182341.1|182251.1|182332.7|182242.7|2
1732721820000|2024-11-27 15:37:00|182328.5|182238.5|182312.1|182182.1|182331.7|182241.7|182297.1|182182.1|8
1732721830000|2024-11-27 15:37:10|182314.4|182184.4|182314.2|182184.2|182314.4|182184.4|182296.5|182166.5|6
1732721850000|2024-11-27 15:37:30|182326|182196|182360.9|182230.9|182360.9|182230.9|182326|182196|12
1732721860000|2024-11-27 15:37:40|182362.7|182232.7|182360.7|182230.7|182363.4|182233.4|182357.7|182227.7|11
1732721870000|2024-11-27 15:37:50|182361.4|182231.4|182371.2|182241.2|182372.2|182242.2|182360.4|182230.4|9
1732721880000|2024-11-27 15:38:00|182374.3|182244.3|182388.3|182258.3|182389.9|182259.9|182374.3|182244.3|4
1732721890000|2024-11-27 15:38:10|182390|182260|182395.6|182265.6|182395.6|182265.6|182390|182260|2
1732721900000|2024-11-27 15:38:20|182396.3|182266.3|182388|182258|182396.3|182266.3|182385.1|182255.1|9
1732721910000|2024-11-27 15:38:30|182389.7|182259.7|182326.9|182236.9|182401.3|182271.3|182326.9|182236.9|5
1732721920000|2024-11-27 15:38:40|182326.6|182236.6|182326|182236|182335.7|182245.7|182326|182236|8
1732721930000|2024-11-27 15:38:50|182325.7|182235.7|182335|182245|182335|182245|182325.7|182235.7|4
1732721940000|2024-11-27 15:39:00|182332.3|182242.3|182333.7|182243.7|182334.1|182244.1|182331.8|182241.8|4
1732721950000|2024-11-27 15:39:10|182335.3|182245.3|182335.3|182245.3|182335.3|182245.3|182335.3|182245.3|1
1732721970000|2024-11-27 15:39:30|182333.7|182243.7|182354.2|182224.2|182354.2|182243.7|182324.4|182213.4|7
1732721980000|2024-11-27 15:39:40|182355.7|182225.7|182354|182224|182355.7|182225.7|182354|182224|2
1732722000000|2024-11-27 15:40:00|182353.4|182223.4|182355|182225|182355|182225|182353.4|182223.4|2
1732722010000|2024-11-27 15:40:10|182343.7|182213.7|182342.7|182212.7|182343.7|182213.7|182342.7|182212.7|3
1732722020000|2024-11-27 15:40:20|182341.2|182211.2|182329|182199|182341.2|182211.2|182328.2|182198.2|14
1732722030000|2024-11-27 15:40:30|182327.3|182197.3|182286.5|182156.5|182327.3|182197.3|182286.5|182156.5|16
1732722040000|2024-11-27 15:40:40|182290.3|182160.3|182318.8|182188.8|182318.8|182188.8|182290|182160|10
1732722050000|2024-11-27 15:40:50|182319|182189|182331.8|182201.8|182331.8|182201.8|182309.7|182179.7|12
1732722060000|2024-11-27 15:41:00|182331.5|182201.5|182326.5|182196.5|182339.6|182209.6|182326.5|182196.5|9
1732722070000|2024-11-27 15:41:10|182327.1|182197.1|182330.1|182200.1|182330.1|182200.1|182326.2|182196.2|9
1732722080000|2024-11-27 15:41:20|182329.1|182199.1|182331.7|182201.7|182331.7|182201.7|182318.7|182188.7|15
1732722090000|2024-11-27 15:41:30|182329.7|182199.7|182327.6|182197.6|182331.4|182201.4|182327.3|182197.3|10
1732722100000|2024-11-27 15:41:40|182325.7|182195.7|182326.9|182196.9|182328.9|182198.9|182325.4|182195.4|7
1732722110000|2024-11-27 15:41:50|182327.3|182197.3|182324.8|182194.8|182327.3|182197.3|182324.1|182194.1|6
1732722120000|2024-11-27 15:42:00|182322.9|182192.9|182310.1|182180.1|182322.9|182192.9|182310.1|182180.1|7
1732722130000|2024-11-27 15:42:10|182310.7|182180.7|182310.7|182180.7|182311.1|182181.1|182310.4|182180.4|7
1732722140000|2024-11-27 15:42:20|182303.1|182173.1|182257.1|182127.1|182311.4|182181.4|182251.6|182121.6|13
1732722150000|2024-11-27 15:42:30|182258.7|182128.7|182275.3|182145.3|182278.5|182148.5|182258.7|182128.7|9
1732722160000|2024-11-27 15:42:40|182274.4|182144.4|182292.8|182162.8|182292.8|182162.8|182270.1|182140.1|13
1732722170000|2024-11-27 15:42:50|182292.5|182162.5|182303.8|182173.8|182303.8|182173.8|182292.5|182162.5|7
1732722180000|2024-11-27 15:43:00|182306.8|182176.8|182322.1|182192.1|182324.3|182194.3|182306.8|182176.8|11
1732722190000|2024-11-27 15:43:10|182322.4|182192.4|182304.3|182174.3|182322.4|182192.4|182304.3|182174.3|10
1732722200000|2024-11-27 15:43:20|182303.9|182173.9|182300.6|182170.6|182304.3|182174.3|182300.4|182170.4|5
1732722210000|2024-11-27 15:43:30|182300.9|182170.9|182266|182136|182300.9|182170.9|182266|182136|9
1732722220000|2024-11-27 15:43:40|182270|182140|182262.8|182132.8|182270|182140|182262.8|182132.8|4
1732722240000|2024-11-27 15:44:00|182262.5|182132.5|182249.9|182119.9|182262.8|182132.8|182249.9|182119.9|4
1732722250000|2024-11-27 15:44:10|182252.7|182122.7|182263|182133|182263|182133|182252.7|182122.7|4
1732722260000|2024-11-27 15:44:20|182262.7|182132.7|182240.4|182110.4|182262.7|182132.7|182175.8|182085.8|14
1732722270000|2024-11-27 15:44:30|182245.4|182115.4|182248.9|182118.9|182254.5|182124.5|182245.4|182115.4|12
1732722280000|2024-11-27 15:44:40|182249.2|182119.2|182249.7|182119.7|182252.9|182122.9|182249.2|182119.2|5
1732722290000|2024-11-27 15:44:50|182249|182119|182251.7|182121.7|182255|182125|182249|182119|7
1732722300000|2024-11-27 15:45:00|182256|182126|182279.6|182149.6|182279.6|182149.6|182252.7|182122.7|11
1732722310000|2024-11-27 15:45:10|182271.2|182141.2|182255.6|182125.6|182271.2|182141.2|182255.6|182125.6|8
1732722320000|2024-11-27 15:45:20|182256.3|182126.3|182253.1|182123.1|182256.3|182126.3|182249.1|182119.1|13
1732722330000|2024-11-27 15:45:30|182254.4|182124.4|182249|182119|182256.9|182126.9|182249|182119|12
1732722340000|2024-11-27 15:45:40|182249.5|182119.5|182257.6|182127.6|182257.6|182127.6|182249.5|182119.5|10
1732722350000|2024-11-27 15:45:50|182256.3|182126.3|182255.6|182125.6|182256.3|182126.3|182253.7|182123.7|7
1732722360000|2024-11-27 15:46:00|182256|182126|182264.2|182134.2|182264.3|182134.3|182255.3|182125.3|8
1732722370000|2024-11-27 15:46:10|182265.3|182135.3|182265.3|182135.3|182265.3|182135.3|182265.3|182135.3|1
1732722380000|2024-11-27 15:46:20|182260.7|182130.7|182263.3|182133.3|182263.3|182133.3|182257.7|182127.7|6
1732722390000|2024-11-27 15:46:30|182260.7|182130.7|182263.3|182133.3|182263.3|182133.3|182257.3|182127.3|4
1732722400000|2024-11-27 15:46:40|182265.3|182135.3|182271.2|182141.2|182271.2|182141.2|182265.3|182135.3|5
1732722410000|2024-11-27 15:46:50|182269.6|182139.6|182252.3|182122.3|182274|182144|182251.6|182121.6|8
1732722420000|2024-11-27 15:47:00|182251.6|182121.6|182248.7|182118.7|182255.2|182125.2|182248.7|182118.7|11
1732722430000|2024-11-27 15:47:10|182248.9|182118.9|182225.9|182095.9|182248.9|182118.9|182225.9|182095.9|11
1732722440000|2024-11-27 15:47:20|182221.4|182091.4|182221.8|182091.8|182222.6|182092.6|182220.1|182090.1|9
1732722450000|2024-11-27 15:47:30|182222.1|182092.1|182222.5|182092.5|182222.8|182092.8|182220.1|182090.1|8
1732722460000|2024-11-27 15:47:40|182222.2|182092.2|182169.3|182079.3|182222.2|182092.2|182169.3|182079.3|4
1732722470000|2024-11-27 15:47:50|182167.4|182077.4|182134.8|182044.8|182167.4|182077.4|182134.8|182044.8|2
1732722480000|2024-11-27 15:48:00|182133.1|182043.1|182136.3|182046.3|182143|182053|182133.1|182043.1|5
1732722490000|2024-11-27 15:48:10|182134.3|182044.3|182204.2|182074.2|182204.2|182106.6|182134.3|182044.3|7
1732722500000|2024-11-27 15:48:20|182205|182075|182174.2|182044.2|182215.6|182085.6|182172.6|182042.6|15
1732722510000|2024-11-27 15:48:30|182175.3|182045.3|182175.5|182045.5|182178.8|182048.8|182175.3|182045.3|8
1732722520000|2024-11-27 15:48:40|182174.7|182044.7|182181.9|182051.9|182182.9|182052.9|182174.7|182044.7|9
1732722530000|2024-11-27 15:48:50|182181.5|182051.5|182180.7|182050.7|182181.8|182051.8|182177.9|182047.9|9
1732722540000|2024-11-27 15:49:00|182181.2|182051.2|182174.6|182044.6|182181.8|182051.8|182174.6|182044.6|11
1732722550000|2024-11-27 15:49:10|182172|182042|182162.4|182032.4|182172|182042|182162.4|182032.4|7
1732722560000|2024-11-27 15:49:20|182160|182030|182181.2|182051.2|182181.2|182051.2|182159.3|182029.3|9
1732722570000|2024-11-27 15:49:30|182181.1|182051.1|182177.8|182047.8|182181.9|182051.9|182177.8|182047.8|7
1732722580000|2024-11-27 15:49:40|182175.6|182045.6|182177.6|182047.6|182177.6|182047.6|182174.4|182044.4|8
1732722590000|2024-11-27 15:49:50|182177.8|182047.8|182153.7|182023.7|182177.8|182047.8|182153.7|182023.7|3
1732722610000|2024-11-27 15:50:10|182146.6|182016.6|182153.7|182023.7|182153.7|182023.7|182144.6|182014.6|6
1732722620000|2024-11-27 15:50:20|182155.3|182025.3|182155.3|182025.3|182155.3|182025.3|182155.3|182025.3|1
1732722670000|2024-11-27 15:51:10|182094.9|182004.9|182096.3|182006.3|182097.6|182007.6|182093.3|182003.3|4
1732722680000|2024-11-27 15:51:20|182128.2|181998.2|182140.5|182010.5|182140.5|182010.5|182128.2|181998.2|3
1732722690000|2024-11-27 15:51:30|182132.7|182002.7|182139.9|182009.9|182139.9|182009.9|182132.6|182002.6|4
1732722700000|2024-11-27 15:51:40|182135.9|182005.9|182127.9|181997.9|182135.9|182005.9|182127.9|181997.9|11
1732722710000|2024-11-27 15:51:50|182127.6|181997.6|182131.2|182001.2|182132.5|182002.5|182115.4|181985.4|10
1732722720000|2024-11-27 15:52:00|182130.5|182000.5|182139.8|182009.8|182143.4|182013.4|182130|182000|10
1732722730000|2024-11-27 15:52:10|182137.8|182007.8|182131.4|182001.4|182139.8|182009.8|182131.4|182001.4|4
1732722740000|2024-11-27 15:52:20|182130.9|182000.9|182129.6|181999.6|182131.9|182001.9|182129.6|181999.6|5
1732722750000|2024-11-27 15:52:30|182128.8|181998.8|182131.4|182001.4|182132.6|182002.6|182124.2|181994.2|8
1732722760000|2024-11-27 15:52:40|182131.1|182001.1|182107.9|181977.9|182131.1|182001.1|182104.2|181974.2|9
1732722770000|2024-11-27 15:52:50|182108.3|181978.3|182098.5|181968.5|182109.8|181979.8|182098.5|181968.5|11
1732722780000|2024-11-27 15:53:00|182096.5|181966.5|182076.3|181946.3|182096.5|181966.5|182076.3|181946.3|14
1732722790000|2024-11-27 15:53:10|182074.9|181944.9|182059.9|181929.9|182074.9|181944.9|182058.9|181928.9|14
1732722800000|2024-11-27 15:53:20|182059.6|181929.6|182053.3|181923.3|182064.6|181934.6|182053.3|181923.3|11
1732722810000|2024-11-27 15:53:30|182054|181924|182052.9|181922.9|182054|181924|182050.3|181920.3|9
1732722820000|2024-11-27 15:53:40|182053.4|181923.4|182053.9|181923.9|182053.9|181923.9|182052.4|181922.4|8
1732722830000|2024-11-27 15:53:50|182052.9|181922.9|182031.2|181901.2|182052.9|181922.9|182028.3|181898.3|7
1732722860000|2024-11-27 15:54:20|182087.8|181957.8|182067.7|181937.7|182090.1|181960.1|182067.7|181937.7|6
1732722870000|2024-11-27 15:54:30|182087.7|181957.7|182054.5|181924.5|182087.7|181957.7|182054.2|181924.2|15
1732722880000|2024-11-27 15:54:40|182056.2|181926.2|182049.5|181919.5|182056.2|181926.2|182049.5|181919.5|11
1732722890000|2024-11-27 15:54:50|182050.8|181920.8|182050.7|181920.7|182050.8|181920.8|182042.2|181912.2|15
1732722900000|2024-11-27 15:55:00|182048.9|181918.9|182056.7|181926.7|182061.6|181931.6|182048.9|181918.9|15
1732722910000|2024-11-27 15:55:10|182057|181927|182084.6|181954.6|182084.6|181954.6|182057|181927|13
1732722920000|2024-11-27 15:55:20|182085.2|181955.2|182134.1|182004.1|182144.6|182014.6|182079.2|181949.2|17
1732722930000|2024-11-27 15:55:30|182132.4|182002.4|182132.4|182002.4|182132.7|182002.7|182132.1|182002.1|9
1732722940000|2024-11-27 15:55:40|182132.1|182002.1|182108.2|181978.2|182132.1|182002.1|182108.2|181978.2|16
1732722950000|2024-11-27 15:55:50|182106.6|181976.6|182126.8|181996.8|182130.3|182000.3|182106.6|181976.6|17
1732722960000|2024-11-27 15:56:00|182127.1|181997.1|182142.8|182012.8|182144.8|182014.8|182127.1|181997.1|10
1732722970000|2024-11-27 15:56:10|182142.5|182012.5|182103.5|181973.5|182142.5|182012.5|182103.5|181973.5|14
1732722980000|2024-11-27 15:56:20|182103.7|181973.7|182104.7|181974.7|182104.7|181974.7|182102.2|181972.2|9
1732722990000|2024-11-27 15:56:30|182106|181976|182130.8|182000.8|182130.8|182000.8|182103|181973|13
1732723000000|2024-11-27 15:56:40|182132.5|182002.5|182204.6|182074.6|182204.6|182095.2|182131.5|182001.5|11
1732723010000|2024-11-27 15:56:50|182195.9|182065.9|182153.1|182023.1|182203|182073|182152.8|182022.8|19
1732723020000|2024-11-27 15:57:00|182153.4|182023.4|182152.6|182022.6|182156.7|182026.7|182150.3|182020.3|8
1732723030000|2024-11-27 15:57:10|182152.3|182022.3|182166|182036|182166.4|182036.4|182152.3|182022.3|7
1732723040000|2024-11-27 15:57:20|182164.3|182034.3|182140.6|182010.6|182164.3|182034.3|182136.2|182006.2|11
1732723050000|2024-11-27 15:57:30|182142|182012|182140.8|182010.8|182142|182012|182140.8|182010.8|2
1732723060000|2024-11-27 15:57:40|182142.9|182012.9|182141.4|182011.4|182142.9|182012.9|182141.4|182011.4|4
1732723070000|2024-11-27 15:57:50|182141.7|182011.7|182153.6|182023.6|182153.6|182023.6|182141.7|182011.7|3
1732723080000|2024-11-27 15:58:00|182155.3|182025.3|182217.3|182087.3|182217.3|182087.3|182155.3|182025.3|12
1732723090000|2024-11-27 15:58:10|182207.2|182117.2|182236.3|182146.3|182239.3|182149.3|182199.2|182109.2|10
1732723100000|2024-11-27 15:58:20|182238.2|182148.2|182238.2|182148.2|182238.2|182148.2|182238.2|182148.2|1
1732723110000|2024-11-27 15:58:30|182240.8|182150.8|182242.4|182152.4|182242.4|182152.4|182238.7|182148.7|9
1732723120000|2024-11-27 15:58:40|182240.6|182150.6|182304.7|182174.7|182304.7|182193.1|182240.3|182150.3|15
1732723130000|2024-11-27 15:58:50|182306.8|182176.8|182309.7|182219.7|182309.7|182219.7|182306.8|182176.8|3
1732723140000|2024-11-27 15:59:00|182307|182217|182309.7|182219.7|182310.3|182220.3|182305|182215|5
1732723150000|2024-11-27 15:59:10|182304.7|182214.7|182331.5|182201.5|182340.6|182222.4|182304.7|182201|7
1732723160000|2024-11-27 15:59:20|182330.1|182200.1|182330.2|182200.2|182330.2|182200.2|182330.1|182200.1|2
1732723170000|2024-11-27 15:59:30|182331.7|182201.7|182340.1|182210.1|182340.4|182210.4|182331.7|182201.7|4
1732723180000|2024-11-27 15:59:40|182340.4|182210.4|182364.5|182234.5|182367.9|182237.9|182337.1|182207.1|12
1732723190000|2024-11-27 15:59:50|182366.5|182236.5|182337.4|182247.4|182366.5|182247.4|182333.9|182225.5|10
1732723200000|2024-11-27 16:00:00|182337.5|182247.5|182333.3|182243.3|182337.5|182247.5|182332|182242|7
1732723210000|2024-11-27 16:00:10|182331.8|182241.8|182335.6|182245.6|182335.6|182245.6|182319.1|182229.1|6
1732723220000|2024-11-27 16:00:20|182337.2|182247.2|182370.4|182240.4|182370.4|182247.2|182337.2|182237.5|4
1732723230000|2024-11-27 16:00:30|182362.1|182232.1|182369|182239|182371|182241|182359|182229|9
1732723240000|2024-11-27 16:00:40|182369.3|182239.3|182370.4|182240.4|182371|182241|182369.2|182239.2|6
1732723250000|2024-11-27 16:00:50|182370.7|182240.7|182374|182244|182374|182244|182369.7|182239.7|7
1732723260000|2024-11-27 16:01:00|182372.4|182242.4|182378.5|182288.5|182388.5|182298.5|182371.4|182241.4|9
1732723270000|2024-11-27 16:01:10|182376.2|182286.2|182379.8|182289.8|182379.8|182289.8|182369.2|182279.2|6
1732723280000|2024-11-27 16:01:20|182372.5|182282.5|182369.9|182279.9|182379.8|182289.8|182369.9|182279.9|4
1732723310000|2024-11-27 16:01:50|182375.3|182285.3|182378.7|182248.7|182378.7|182285.3|182356.8|182243|8
1732723320000|2024-11-27 16:02:00|182377|182247|182350.5|182220.5|182377|182247|182320.5|182220.5|8
1732723330000|2024-11-27 16:02:10|182342.5|182212.5|182368.9|182238.9|182368.9|182238.9|182340.6|182210.6|9
1732723340000|2024-11-27 16:02:20|182374.4|182244.4|182309.1|182219.1|182374.4|182244.4|182309.1|182219.1|6
1732723350000|2024-11-27 16:02:30|182341.5|182211.5|182359.7|182229.7|182361|182231|182341.5|182211.5|11
1732723360000|2024-11-27 16:02:40|182365.4|182235.4|182369.8|182239.8|182369.8|182239.8|182365.4|182235.4|9
1732723370000|2024-11-27 16:02:50|182370.2|182240.2|182378.7|182248.7|182378.7|182248.7|182369.5|182239.5|7
1732723380000|2024-11-27 16:03:00|182377.1|182247.1|182330.7|182200.7|182377.1|182247.1|182329.3|182199.3|16
1732723390000|2024-11-27 16:03:10|182329.4|182199.4|182319.5|182189.5|182329.4|182199.4|182319.5|182189.5|7
1732723400000|2024-11-27 16:03:20|182322.2|182192.2|182351.5|182221.5|182351.5|182221.5|182322.2|182192.2|11
1732723410000|2024-11-27 16:03:30|182349.9|182219.9|182331.2|182201.2|182349.9|182219.9|182328.2|182198.2|14
1732723420000|2024-11-27 16:03:40|182330.2|182200.2|182296.1|182166.1|182330.2|182200.2|182276.4|182164.7|9
1732723430000|2024-11-27 16:03:50|182301.7|182171.7|182296.1|182166.1|182301.7|182171.7|182296.1|182166.1|3
1732723440000|2024-11-27 16:04:00|182295.4|182165.4|182276.6|182146.6|182295.4|182165.4|182276.6|182146.6|9
1732723450000|2024-11-27 16:04:10|182284|182154|182271.8|182141.8|182284|182154|182271.8|182141.8|5
1732723460000|2024-11-27 16:04:20|182243.8|182113.8|182268.1|182138.1|182268.1|182138.1|182243.8|182113.8|15
1732723470000|2024-11-27 16:04:30|182270|182140|182210.8|182120.8|182274|182144|182207.5|182117.5|12
1732723480000|2024-11-27 16:04:40|182209.5|182119.5|182219.6|182129.6|182219.6|182129.6|182209.5|182119.5|5
1732723490000|2024-11-27 16:04:50|182264.7|182174.7|182263.4|182173.4|182266.4|182176.4|182259.4|182169.4|5
1732723500000|2024-11-27 16:05:00|182259.4|182169.4|182219.3|182129.3|182272.6|182173.4|182219.3|182129.3|8
1732723510000|2024-11-27 16:05:10|182175.4|182085.4|182182.9|182092.9|182184.6|182094.6|182175.4|182085.4|10
1732723520000|2024-11-27 16:05:20|182179|182089|182182.2|182092.2|182182.8|182092.8|182179|182089|5
1732723530000|2024-11-27 16:05:30|182182.1|182092.1|182182.5|182092.5|182182.5|182092.5|182182.1|182092.1|2
1732723540000|2024-11-27 16:05:40|182182.1|182092.1|182180.3|182090.3|182182.1|182092.1|182180.3|182090.3|2
1732723550000|2024-11-27 16:05:50|182179.1|182089.1|182174|182044|182192.1|182089.1|182174|182044|5
1732723570000|2024-11-27 16:06:10|182175.9|182045.9|182175.6|182045.6|182185.7|182055.7|182175.6|182045.6|11
1732723580000|2024-11-27 16:06:20|182176.9|182046.9|182187.4|182057.4|182189.4|182059.4|182175.2|182045.2|8
1732723590000|2024-11-27 16:06:30|182185.7|182055.7|182173.7|182043.7|182185.7|182055.7|182173.7|182043.7|5
1732723620000|2024-11-27 16:07:00|182171.5|182041.5|182121.4|181991.4|182171.5|182041.5|182113.3|181983.3|13
1732723630000|2024-11-27 16:07:10|182132|182002|182120.8|181990.8|182132|182002|182118.1|181988.1|6
1732723640000|2024-11-27 16:07:20|182124.5|181994.5|182135.2|182005.2|182145.5|182015.5|182124.5|181994.5|15
1732723650000|2024-11-27 16:07:30|182131.7|182001.7|182059.8|181929.8|182131.7|182001.7|182059.8|181929.8|15
1732723660000|2024-11-27 16:07:40|182060.1|181930.1|182072.3|181942.3|182072.8|181942.8|182059.1|181929.1|10
1732723670000|2024-11-27 16:07:50|182077|181947|182079|181949|182079|181949|182072.3|181942.3|9
1732723680000|2024-11-27 16:08:00|182081.7|181951.7|182093.6|181963.6|182093.6|181963.6|182081.7|181951.7|7
1732723690000|2024-11-27 16:08:10|182091.3|181961.3|182072|181942|182101|181971|182062.3|181932.3|20
1732723700000|2024-11-27 16:08:20|182071|181941|182092.3|181962.3|182098.7|181968.7|182068.3|181938.3|13
1732723710000|2024-11-27 16:08:30|182090.6|181960.6|182097.8|181967.8|182098.4|181968.4|182076.7|181946.7|13
1732723720000|2024-11-27 16:08:40|182096.4|181966.4|182087.3|181957.3|182096.4|181966.4|182087.3|181957.3|10
1732723730000|2024-11-27 16:08:50|182087.6|181957.6|182100.5|181970.5|182100.8|181970.8|182087.6|181957.6|13
1732723740000|2024-11-27 16:09:00|182103.5|181973.5|182097.4|181967.4|182103.5|181973.5|182097.4|181967.4|6
1732723750000|2024-11-27 16:09:10|182097.1|181967.1|182089.8|181959.8|182098.4|181968.4|182089.8|181959.8|9
1732723760000|2024-11-27 16:09:20|182088.2|181958.2|182089.5|181959.5|182089.5|181959.5|182083.2|181953.2|11
1732723770000|2024-11-27 16:09:30|182088.2|181958.2|182089.5|181959.5|182089.5|181959.5|182084.5|181954.5|6
1732723780000|2024-11-27 16:09:40|182088.2|181958.2|181965.3|181875.3|182088.2|181958.2|181960.7|181870.7|9
1732723790000|2024-11-27 16:09:50|181961.3|181871.3|181980.3|181850.3|181984|181878.3|181959|181850|10
1732723800000|2024-11-27 16:10:00|181980|181850|181981.3|181851.3|181984|181854|181980|181850|8
1732723810000|2024-11-27 16:10:10|181984|181854|181961.4|181871.4|181984|181873.7|181961.4|181854|4
1732723820000|2024-11-27 16:10:20|181963.2|181873.2|181960.2|181870.2|181963.2|181873.2|181960.2|181870.2|2
1732723830000|2024-11-27 16:10:30|181958.5|181868.5|182014.3|181884.3|182014.3|181884.3|181958.5|181868.5|6
1732723840000|2024-11-27 16:10:40|182030|181900|182036|181906|182036|181906|182024.7|181894.7|7
1732723850000|2024-11-27 16:10:50|182030.3|181900.3|181988.7|181858.7|182036.3|181906.3|181988.7|181858.7|8
1732723860000|2024-11-27 16:11:00|181989.3|181859.3|181989.3|181859.3|181989.3|181859.3|181988.7|181858.7|5
1732723870000|2024-11-27 16:11:10|181991.2|181861.2|181988.8|181858.8|181991.2|181861.2|181988.8|181858.8|6
1732723880000|2024-11-27 16:11:20|181989.2|181859.2|181988.8|181858.8|181989.2|181859.2|181988.8|181858.8|2
1732723890000|2024-11-27 16:11:30|181989.2|181859.2|182007.6|181877.6|182007.6|181877.6|181989.2|181859.2|3
1732723900000|2024-11-27 16:11:40|182007|181877|182030.2|181900.2|182030.7|181900.7|182000.9|181870.9|18
1732723910000|2024-11-27 16:11:50|182030.8|181900.8|182030.4|181900.4|182034.3|181904.3|182029.4|181899.4|9
1732723920000|2024-11-27 16:12:00|182030.5|181900.5|182031.2|181901.2|182031.2|181901.2|182029.9|181899.9|7
1732723930000|2024-11-27 16:12:10|182024.8|181894.8|182027.8|181897.8|182027.8|181897.8|182022.8|181892.8|5
1732723940000|2024-11-27 16:12:20|182027.1|181897.1|182035.5|181905.5|182040.8|181910.8|182027.1|181897.1|13
1732723950000|2024-11-27 16:12:30|182036.2|181906.2|182026.5|181896.5|182038.6|181908.6|182024.4|181894.4|9
1732723960000|2024-11-27 16:12:40|182025.8|181895.8|182025.8|181895.8|182026.5|181896.5|182025.8|181895.8|5
1732723970000|2024-11-27 16:12:50|182026.5|181896.5|182028.5|181898.5|182029.8|181899.8|182025.5|181895.5|10
1732723980000|2024-11-27 16:13:00|182032.9|181902.9|182040.2|181910.2|182040.8|181910.8|182028.3|181898.3|9
1732723990000|2024-11-27 16:13:10|182038.2|181908.2|182041.9|181911.9|182044.2|181914.2|182038.2|181908.2|4
1732724000000|2024-11-27 16:13:20|182046.6|181916.6|182041.8|181911.8|182049.2|181919.2|182041.8|181911.8|7
1732724010000|2024-11-27 16:13:30|182046.8|181916.8|182048.1|181918.1|182048.1|181918.1|182041.8|181911.8|4
1732724020000|2024-11-27 16:13:40|182042.4|181912.4|182041.7|181911.7|182049.8|181919.8|182041.7|181911.7|10
1732724030000|2024-11-27 16:13:50|182049.7|181919.7|182038.1|181908.1|182051.1|181921.1|182038.1|181908.1|13
1732724040000|2024-11-27 16:14:00|182042.4|181912.4|182058.5|181928.5|182059.2|181929.2|182041.1|181911.1|10
1732724050000|2024-11-27 16:14:10|182057.5|181927.5|182047.8|181917.8|182058.9|181928.9|182047.8|181917.8|13
1732724060000|2024-11-27 16:14:20|182050.9|181920.9|182043.7|181913.7|182050.9|181920.9|182036|181906|9
1732724070000|2024-11-27 16:14:30|182061.1|181931.1|182062.8|181932.8|182066.5|181936.5|182059.1|181929.1|10
1732724080000|2024-11-27 16:14:40|182063.8|181933.8|182060|181930|182070.1|181940.1|182059.3|181929.3|6
1732724090000|2024-11-27 16:14:50|182059.6|181929.6|182048.7|181918.7|182059.6|181929.6|182038|181908|16
1732724100000|2024-11-27 16:15:00|182047.6|181917.6|182054|181924|182054|181924|182040.8|181910.8|9
1732724110000|2024-11-27 16:15:10|182051|181921|182027.5|181897.5|182051|181921|182027.5|181897.5|7
1732724120000|2024-11-27 16:15:20|182023.7|181893.7|182011.2|181881.2|182023.7|181893.7|182011.2|181881.2|3
1732724140000|2024-11-27 16:15:40|182005.8|181875.8|181985.1|181855.1|182005.8|181875.8|181975.1|181845.1|5
1732724150000|2024-11-27 16:15:50|181986.8|181856.8|181988.5|181858.5|181988.5|181858.5|181986.8|181856.8|2
1732724160000|2024-11-27 16:16:00|181986.8|181856.8|181986.8|181856.8|181986.8|181856.8|181986.8|181856.8|1
1732724170000|2024-11-27 16:16:10|181988.5|181858.5|182026.4|181896.4|182031.1|181901.1|181988.5|181858.5|5
1732724180000|2024-11-27 16:16:20|182003.2|181873.2|182023.9|181893.9|182023.9|181893.9|182002.1|181872.1|8
1732724190000|2024-11-27 16:16:30|182026.6|181896.6|182007.1|181877.1|182028.3|181898.3|182000.5|181870.5|8
1732724200000|2024-11-27 16:16:40|182007.8|181877.8|182004.1|181874.1|182007.8|181877.8|182004.1|181874.1|2
1732724210000|2024-11-27 16:16:50|182001.4|181871.4|182026.3|181896.3|182029.3|181899.3|182001.4|181871.4|6
1732724220000|2024-11-27 16:17:00|182007.6|181877.6|182001.4|181871.4|182010.1|181880.1|182001.4|181871.4|6
1732724230000|2024-11-27 16:17:10|182008.4|181878.4|182008.4|181878.4|182008.4|181878.4|182008.4|181878.4|1
1732724240000|2024-11-27 16:17:20|182001.4|181871.4|182032.7|181902.7|182032.7|181902.7|182001.4|181871.4|14
1732724250000|2024-11-27 16:17:30|182034.6|181904.6|182029.8|181899.8|182036.2|181906.2|182029.8|181899.8|4
1732724260000|2024-11-27 16:17:40|182038.4|181908.4|182038.4|181908.4|182038.4|181908.4|182038.4|181908.4|1
1732724270000|2024-11-27 16:17:50|182029.8|181899.8|182000.2|181870.2|182029.8|181899.8|182000.2|181870.2|8
1732724280000|2024-11-27 16:18:00|182006.6|181876.6|182002.6|181872.6|182006.6|181876.6|181997.2|181867.2|5
1732724290000|2024-11-27 16:18:10|181999.9|181869.9|182011|181881|182012.4|181882.4|181999.9|181869.9|8
1732724300000|2024-11-27 16:18:20|182010.7|181880.7|182012.9|181882.9|182034.6|181904.6|182008.7|181878.7|9
1732724310000|2024-11-27 16:18:30|182002.6|181872.6|182000|181870|182013.6|181883.6|181997.5|181867.5|7
1732724320000|2024-11-27 16:18:40|182003.3|181873.3|182000|181870|182003.3|181873.3|182000|181870|6
1732724330000|2024-11-27 16:18:50|181997.5|181867.5|181997.5|181867.5|182000.8|181870.8|181990.8|181860.8|9
1732724340000|2024-11-27 16:19:00|182000.8|181870.8|182008.6|181878.6|182008.6|181878.6|181997.5|181867.5|8
1732724350000|2024-11-27 16:19:10|182011.1|181881.1|182000|181870|182011.1|181881.1|182000|181870|5
1732724360000|2024-11-27 16:19:20|181990.7|181860.7|182003.7|181873.7|182003.7|181873.7|181990.7|181860.7|3
1732724370000|2024-11-27 16:19:30|182005.3|181875.3|182033.9|181903.9|182053.9|181923.9|182002.7|181872.7|15
1732724380000|2024-11-27 16:19:40|182040.1|181910.1|182032.2|181902.2|182040.1|181910.1|182029.5|181899.5|4
1732724390000|2024-11-27 16:19:50|182052.1|181922.1|182031.4|181901.4|182053.3|181923.3|182031.4|181901.4|8
1732724400000|2024-11-27 16:20:00|182035.4|181905.4|182054.7|181924.7|182066.5|181936.5|182035.4|181905.4|8
1732724410000|2024-11-27 16:20:10|182019|181889|182019|181889|182027.1|181897.1|182019|181889|3
1732724430000|2024-11-27 16:20:30|182027.3|181897.3|182005.7|181875.7|182027.3|181897.3|182005.7|181875.7|4
1732724440000|2024-11-27 16:20:40|182007.2|181877.2|182006.6|181876.6|182007.2|181877.2|182004.5|181874.5|3
1732724450000|2024-11-27 16:20:50|182004.4|181874.4|182032|181942|182032|181942|182004.4|181874.4|4
1732724470000|2024-11-27 16:21:10|182015.4|181925.4|182032|181942|182032|181942|182015.4|181925.4|2
1732724490000|2024-11-27 16:21:30|182037.4|181947.4|182079.9|181949.9|182096.1|181973.6|182032.5|181942.5|10
1732724520000|2024-11-27 16:22:00|182077.8|181947.8|182041.6|181911.6|182077.8|181947.8|182041.6|181911.6|8
1732724530000|2024-11-27 16:22:10|182040.2|181910.2|181998.9|181868.9|182040.2|181910.2|181998.9|181868.9|8
1732724550000|2024-11-27 16:22:30|182007.1|181877.1|182002.9|181872.9|182013.8|181883.8|182002.9|181872.9|8
1732724560000|2024-11-27 16:22:40|182013.4|181883.4|182003.4|181873.4|182013.4|181883.4|182003.4|181873.4|3
1732724570000|2024-11-27 16:22:50|182000.9|181870.9|182000.9|181870.9|182000.9|181870.9|182000.9|181870.9|1
1732724600000|2024-11-27 16:23:20|181998.6|181868.6|181998.6|181868.6|181998.6|181868.6|181998.6|181868.6|1
1732724610000|2024-11-27 16:23:30|181991.6|181861.6|181988.1|181858.1|181991.6|181861.6|181988.1|181858.1|3
1732724620000|2024-11-27 16:23:40|181981|181851|181990.6|181860.6|181990.6|181860.6|181981|181851|5
1732724630000|2024-11-27 16:23:50|181987.9|181857.9|182003.4|181873.4|182003.4|181873.4|181987.9|181857.9|5
1732724640000|2024-11-27 16:24:00|181998.3|181868.3|181998.3|181868.3|182006.4|181876.4|181998.3|181868.3|3
1732724660000|2024-11-27 16:24:20|182004.4|181874.4|182009.1|181879.1|182009.1|181879.1|181998.3|181868.3|9
1732724670000|2024-11-27 16:24:30|182000.5|181870.5|182009.8|181879.8|182010.1|181880.1|182000.5|181870.5|4
1732724680000|2024-11-27 16:24:40|182000.5|181870.5|182000.5|181870.5|182000.5|181870.5|182000.5|181870.5|1
1732724690000|2024-11-27 16:24:50|181997.7|181867.7|182004.6|181874.6|182004.6|181874.6|181997.7|181867.7|2
1732724700000|2024-11-27 16:25:00|181997.7|181867.7|181997.7|181867.7|182004.6|181874.6|181997.7|181867.7|5
1732724710000|2024-11-27 16:25:10|182004.6|181874.6|181997.7|181867.7|182004.6|181874.6|181997.7|181867.7|4
1732724720000|2024-11-27 16:25:20|182004.6|181874.6|181999.7|181869.7|182007|181877|181997.7|181867.7|6
1732724730000|2024-11-27 16:25:30|182001.2|181871.2|182016.5|181886.5|182024.8|181894.8|182001.2|181871.2|6
1732724740000|2024-11-27 16:25:40|182020.8|181890.8|182018.3|181888.3|182028.3|181898.3|182016.5|181886.5|6
1732724750000|2024-11-27 16:25:50|182016.5|181886.5|182016.5|181886.5|182016.5|181886.5|182016.5|181886.5|1
1732724760000|2024-11-27 16:26:00|181977.3|181847.3|181987.1|181857.1|181987.1|181857.1|181977.3|181847.3|3
1732724780000|2024-11-27 16:26:20|181987.2|181857.2|181987.4|181857.4|181989|181859|181987.2|181857.2|3
1732724790000|2024-11-27 16:26:30|181976.6|181846.6|181988.4|181858.4|181988.4|181858.4|181976.6|181846.6|4
1732724800000|2024-11-27 16:26:40|181986.6|181856.6|181986.6|181856.6|181986.7|181856.7|181986.6|181856.6|3
1732724810000|2024-11-27 16:26:50|181988.4|181858.4|181990.7|181860.7|181990.7|181860.7|181988.2|181858.2|8
1732724840000|2024-11-27 16:27:20|181988.4|181858.4|181990.7|181860.7|181990.7|181860.7|181988.4|181858.4|2
1732724850000|2024-11-27 16:27:30|181988.4|181858.4|181993.7|181863.7|181995|181865|181988.4|181858.4|5
1732724860000|2024-11-27 16:27:40|181994.9|181904.9|181994.9|181904.9|181994.9|181904.9|181994.9|181904.9|1
1732724870000|2024-11-27 16:27:50|181994.8|181904.8|181994.8|181904.8|181994.8|181904.8|181994.8|181904.8|1
1732724880000|2024-11-27 16:28:00|181996.9|181906.9|181997.3|181907.3|181999.2|181909.2|181996.9|181906.9|3
1732724890000|2024-11-27 16:28:10|182041.5|181911.5|182039.8|181909.8|182041.5|181911.5|182039.8|181909.8|2
1732724900000|2024-11-27 16:28:20|182038.1|181908.1|182038.1|181908.1|182038.7|181908.7|182038.1|181908.1|3
1732724910000|2024-11-27 16:28:30|182029.7|181899.7|182028.1|181898.1|182035.5|181905.5|182028.1|181898.1|4
1732724920000|2024-11-27 16:28:40|182035.5|181905.5|182034.8|181904.8|182035.5|181905.5|182028.1|181898.1|5
1732724930000|2024-11-27 16:28:50|182028.1|181898.1|182001.2|181871.2|182033.2|181903.2|182001.2|181871.2|12
1732724940000|2024-11-27 16:29:00|181999.5|181869.5|181997.8|181867.8|182003.2|181873.2|181997.8|181867.8|4
1732724950000|2024-11-27 16:29:10|181985.8|181855.8|181997.8|181867.8|181997.8|181867.8|181985.8|181855.8|2
1732724960000|2024-11-27 16:29:20|181988.4|181858.4|181988.4|181858.4|181997.8|181867.8|181988.4|181858.4|4
1732724970000|2024-11-27 16:29:30|181997.8|181867.8|181995.1|181865.1|181997.8|181867.8|181988.4|181858.4|8
1732724980000|2024-11-27 16:29:40|181987.8|181857.8|181997.8|181867.8|181997.8|181867.8|181987.8|181857.8|4
1732724990000|2024-11-27 16:29:50|181999.5|181869.5|182008|181878|182008|181878|181999.5|181869.5|6
1732725000000|2024-11-27 16:30:00|182006.3|181876.3|182008.8|181878.8|182016.8|181886.8|181998.1|181868.1|16
1732725010000|2024-11-27 16:30:10|182013|181883|181998|181868|182013|181883|181995.2|181865.2|12
1732725020000|2024-11-27 16:30:20|181995.2|181865.2|181986.7|181856.7|181995.2|181865.2|181986.7|181856.7|5
1732725030000|2024-11-27 16:30:30|181984|181854|181984|181854|181984|181854|181984|181854|1
1732725050000|2024-11-27 16:30:50|181982.1|181852.1|181984.1|181854.1|181984.1|181854.1|181981.7|181851.7|3
1732725060000|2024-11-27 16:31:00|181981.5|181851.5|181981.5|181851.5|181981.5|181851.5|181981.5|181851.5|1
1732725090000|2024-11-27 16:31:30|181985|181855|181996.7|181866.7|181996.7|181866.7|181985|181855|5
1732725120000|2024-11-27 16:32:00|181980.2|181850.2|181933.7|181803.7|181980.2|181850.2|181927.5|181797.5|7
1732725130000|2024-11-27 16:32:10|181937.4|181807.4|181955.4|181825.4|181961.6|181831.6|181937.4|181807.4|12
1732725140000|2024-11-27 16:32:20|181952.8|181822.8|181933.6|181803.6|181952.8|181822.8|181931.1|181801.1|4
1732725150000|2024-11-27 16:32:30|181924.1|181794.1|181931|181801|181933.7|181803.7|181924.1|181794.1|4
1732725160000|2024-11-27 16:32:40|181964.9|181834.9|181956.4|181826.4|181967.7|181837.7|181951.9|181821.9|6
1732725170000|2024-11-27 16:32:50|181951.4|181821.4|181948.8|181818.8|181965.3|181835.3|181948.8|181818.8|7
1732725180000|2024-11-27 16:33:00|181954.1|181824.1|181954.1|181824.1|181954.1|181824.1|181954.1|181824.1|1
1732725190000|2024-11-27 16:33:10|181956.6|181826.6|181932.5|181802.5|181971.3|181841.3|181932.5|181802.5|12
1732725200000|2024-11-27 16:33:20|182028|181712|181932.5|181802.5|182028|181802.5|181932.5|181712|2
1732725220000|2024-11-27 16:33:40|181929.5|181799.5|181929.5|181799.5|181929.5|181799.5|181929.5|181799.5|1
1732725250000|2024-11-27 16:34:10|182026.3|181703|181929.5|181799.5|182026.3|181799.5|181929.5|181703|2
1732725270000|2024-11-27 16:34:30|181927|181797|181927.5|181797.5|181927.5|181797.5|181927|181797|2
1732725290000|2024-11-27 16:34:50|181924.3|181794.3|181888.2|181758.2|181924.3|181794.3|181879.2|181749.2|5
1732725300000|2024-11-27 16:35:00|181887.4|181757.4|181887.4|181757.4|181887.4|181757.4|181887.4|181757.4|1
1732725310000|2024-11-27 16:35:10|181888.4|181758.4|181863.5|181733.5|181888.4|181758.4|181860.3|181730.3|10
1732725320000|2024-11-27 16:35:20|181860.2|181730.2|181860.3|181730.3|181864.1|181734.1|181860.2|181730.2|8
1732725330000|2024-11-27 16:35:30|181863.6|181733.6|181845|181755|181863.6|181755|181838|181733.6|8
1732725340000|2024-11-27 16:35:40|181846.8|181756.8|181878.9|181748.9|181885.9|181756.8|181846.8|181748.9|3
1732725350000|2024-11-27 16:35:50|181877.2|181747.2|181886|181756|181886|181756|181870.4|181740.4|14
1732725360000|2024-11-27 16:36:00|181885.5|181755.5|181869.6|181739.6|181885.5|181755.5|181869.6|181739.6|6
1732725370000|2024-11-27 16:36:10|181803.3|181673.3|181794.5|181664.5|181814.8|181684.8|181794.5|181664.5|11
1732725380000|2024-11-27 16:36:20|181797.2|181667.2|181794.6|181664.6|181803.2|181673.2|181794.6|181664.6|5
1732725390000|2024-11-27 16:36:30|181800.8|181670.8|181803.5|181673.5|181803.5|181673.5|181800.8|181670.8|2
1732725400000|2024-11-27 16:36:40|181806.2|181676.2|181839.2|181709.2|181839.2|181709.2|181806.2|181676.2|4
1732725410000|2024-11-27 16:36:50|181828.4|181698.4|181828.4|181698.4|181832.9|181702.9|181828.4|181698.4|5
1732725420000|2024-11-27 16:37:00|181827|181697|181802.9|181672.9|181827|181697|181797.3|181667.3|9
1732725430000|2024-11-27 16:37:10|181809.4|181679.4|181805.4|181675.4|181814.3|181684.3|181802.7|181672.7|6
1732725440000|2024-11-27 16:37:20|181802.9|181672.9|181802.9|181672.9|181808.1|181678.1|181802.9|181672.9|5
1732725450000|2024-11-27 16:37:30|181796.4|181666.4|181800.1|181670.1|181802.9|181672.9|181796.4|181666.4|3
1732725460000|2024-11-27 16:37:40|181791.4|181661.4|181788.8|181658.8|181797.7|181667.7|181786.6|181656.6|7
1732725470000|2024-11-27 16:37:50|181785.4|181655.4|181799.2|181669.2|181799.2|181669.2|181780.8|181650.8|16
1732725490000|2024-11-27 16:38:10|181807.3|181677.3|181824.4|181694.4|181824.4|181694.4|181802|181672|6
1732725500000|2024-11-27 16:38:20|181833.4|181703.4|181829.9|181699.9|181833.4|181703.4|181823.6|181693.6|6
1732725510000|2024-11-27 16:38:30|181832.7|181702.7|181877.7|181747.7|181877.7|181747.7|181832.7|181702.7|3
1732725520000|2024-11-27 16:38:40|181871.4|181741.4|181827.4|181697.4|181871.4|181741.4|181827.4|181697.4|7
1732725530000|2024-11-27 16:38:50|181824.7|181694.7|181816|181686|181824.7|181694.7|181813.3|181683.3|9
1732725540000|2024-11-27 16:39:00|181813.3|181683.3|181813.3|181683.3|181819.6|181689.6|181813.3|181683.3|3
1732725550000|2024-11-27 16:39:10|181810.8|181680.8|181810.8|181680.8|181810.8|181680.8|181810.8|181680.8|1
1732725560000|2024-11-27 16:39:20|181813.3|181683.3|181824.6|181694.6|181824.6|181694.6|181803.8|181673.8|9
1732725570000|2024-11-27 16:39:30|181818.4|181688.4|181810.5|181680.5|181824.6|181694.6|181794.1|181664.1|12
1732725580000|2024-11-27 16:39:40|181812.9|181682.9|181821.6|181691.6|181821.6|181691.6|181807.6|181677.6|13
1732725590000|2024-11-27 16:39:50|181812.1|181682.1|181815.3|181685.3|181821.6|181691.6|181812.1|181682.1|16
1732725600000|2024-11-27 16:40:00|181821.6|181691.6|181809.8|181679.8|181821.6|181691.6|181807.8|181677.8|9
1732725610000|2024-11-27 16:40:10|181801.6|181671.6|181810.3|181680.3|181810.3|181680.3|181801.6|181671.6|3
1732725620000|2024-11-27 16:40:20|181807.8|181677.8|181807.8|181677.8|181807.8|181677.8|181807.8|181677.8|1
1732725660000|2024-11-27 16:41:00|181805.3|181675.3|181805.3|181675.3|181805.3|181675.3|181805.3|181675.3|1
1732725670000|2024-11-27 16:41:10|181801|181671|181717.8|181587.8|181804.4|181674.4|181710.1|181580.1|16
1732725680000|2024-11-27 16:41:20|181717.3|181587.3|181729.1|181599.1|181734.6|181604.6|181714.2|181584.2|17
1732725690000|2024-11-27 16:41:30|181732.3|181602.3|181743.4|181613.4|181749.6|181619.6|181729.3|181599.3|12
1732725700000|2024-11-27 16:41:40|181747.1|181617.1|181748.5|181618.5|181751|181621|181736.5|181606.5|11
1732725710000|2024-11-27 16:41:50|181754.3|181624.3|181762.9|181632.9|181769.1|181639.1|181748.5|181618.5|9
1732725720000|2024-11-27 16:42:00|181760.8|181630.8|181778|181648|181786.3|181656.3|181752|181622|15
1732725730000|2024-11-27 16:42:10|181784.5|181654.5|181781.9|181651.9|181797.2|181667.2|181781.9|181651.9|9
1732725740000|2024-11-27 16:42:20|181786.3|181656.3|181762.5|181632.5|181795.9|181665.9|181762.5|181632.5|9
1732725750000|2024-11-27 16:42:30|181764.8|181634.8|181760|181630|181764.8|181634.8|181747.5|181617.5|7
1732725760000|2024-11-27 16:42:40|181761.3|181631.3|181771.4|181641.4|181773.6|181643.6|181761.3|181631.3|4
1732725770000|2024-11-27 16:42:50|181768.8|181638.8|181759.6|181629.6|181770.5|181640.5|181759.6|181629.6|3
1732725790000|2024-11-27 16:43:10|181761.6|181631.6|181776|181646|181776|181646|181761.6|181631.6|3
1732725800000|2024-11-27 16:43:20|181778.6|181648.6|181798.8|181668.8|181798.8|181668.8|181778.6|181648.6|5
1732725810000|2024-11-27 16:43:30|181791.1|181661.1|181791.1|181661.1|181791.1|181661.1|181791.1|181661.1|1
1732725820000|2024-11-27 16:43:40|181783.4|181653.4|181759.5|181629.5|181783.4|181653.4|181759.5|181629.5|6
1732725840000|2024-11-27 16:44:00|181774.5|181644.5|181814.5|181684.5|181814.5|181684.5|181761|181631|13
1732725850000|2024-11-27 16:44:10|181808.2|181678.2|181837.6|181707.6|181847.4|181717.4|181808.2|181678.2|6
1732725860000|2024-11-27 16:44:20|181840|181710|181854.9|181724.9|181857.6|181727.6|181840|181710|6
1732725870000|2024-11-27 16:44:30|181862.6|181732.6|181829|181699|181862.6|181732.6|181829|181699|10
1732725880000|2024-11-27 16:44:40|181824.5|181694.5|181837.8|181707.8|181841.5|181711.5|181824.2|181694.2|6
1732725890000|2024-11-27 16:44:50|181831.6|181701.6|181827.8|181697.8|181837.8|181707.8|181823.3|181693.3|6
1732725900000|2024-11-27 16:45:00|181827.7|181697.7|181827.7|181697.7|181827.7|181697.7|181827.7|181697.7|1
1732725910000|2024-11-27 16:45:10|181823.5|181693.5|181860|181730|181868|181738|181823.2|181693.2|8
1732725920000|2024-11-27 16:45:20|181858.5|181728.5|181833.6|181703.6|181872|181742|181833.6|181703.6|18
1732725930000|2024-11-27 16:45:30|181834.1|181704.1|181829|181699|181839|181709|181827.1|181697.1|7
1732725940000|2024-11-27 16:45:40|181827.3|181697.3|181818.5|181688.5|181828.9|181698.9|181818.5|181688.5|5
1732725950000|2024-11-27 16:45:50|181822.4|181692.4|181828.4|181698.4|181828.4|181698.4|181820|181690|7
1732725960000|2024-11-27 16:46:00|181822.5|181692.5|181828.5|181698.5|181828.5|181698.5|181819.7|181689.7|7
1732725970000|2024-11-27 16:46:10|181822.7|181692.7|181822.7|181692.7|181828.5|181698.5|181822.7|181692.7|5
1732725980000|2024-11-27 16:46:20|181828.5|181698.5|181820.3|181690.3|181911.3|181698.5|181820.3|181601.7|7
1732725990000|2024-11-27 16:46:30|181826.8|181696.8|181820.3|181690.3|181826.8|181696.8|181820.3|181690.3|2
1732726000000|2024-11-27 16:46:40|181828.7|181698.7|181828.7|181698.7|181828.7|181698.7|181828.7|181698.7|1
1732726010000|2024-11-27 16:46:50|181823|181693|181820.8|181690.8|181828.7|181698.7|181820.8|181690.8|4
1732726020000|2024-11-27 16:47:00|181827.2|181697.2|181830.4|181700.4|181830.4|181700.4|181827.2|181697.2|3
1732726030000|2024-11-27 16:47:10|181830.6|181700.6|181830.6|181700.6|181830.6|181700.6|181830.6|181700.6|1
1732726050000|2024-11-27 16:47:30|181904.2|181774.2|181911.8|181781.8|181918.3|181788.3|181900.4|181770.4|17
1732726060000|2024-11-27 16:47:40|181911.7|181781.7|181889.8|181759.8|181913.4|181783.4|181888.2|181758.2|13
1732726070000|2024-11-27 16:47:50|181885.5|181755.5|181887.9|181757.9|181903.5|181773.5|181882.8|181752.8|9
1732726080000|2024-11-27 16:48:00|181885.2|181755.2|181890.4|181760.4|181899.7|181769.7|181885.2|181755.2|7
1732726090000|2024-11-27 16:48:10|181887.1|181757.1|181883|181753|181888.7|181758.7|181883|181753|5
1732726100000|2024-11-27 16:48:20|181888.7|181758.7|181897.2|181767.2|181899.3|181769.3|181882.3|181752.3|8
1732726110000|2024-11-27 16:48:30|181899.3|181769.3|181900|181770|181900|181770|181889|181759|12
1732726120000|2024-11-27 16:48:40|181902.5|181772.5|181870.8|181740.8|181902.5|181772.5|181870.8|181740.8|16
1732726130000|2024-11-27 16:48:50|181882.2|181752.2|181880.6|181750.6|181888.9|181758.9|181866.1|181736.1|11
1732726140000|2024-11-27 16:49:00|181886.9|181756.9|181889.6|181759.6|181901.2|181771.2|181883.6|181753.6|9
1732726150000|2024-11-27 16:49:10|181884.1|181754.1|181888.8|181758.8|181901.1|181771.1|181884.1|181754.1|10
1732726160000|2024-11-27 16:49:20|181898.3|181768.3|181908.7|181778.7|181917.3|181787.3|181894|181764|7
1732726170000|2024-11-27 16:49:30|181907.4|181777.4|181898.5|181768.5|181907.4|181777.4|181898.5|181768.5|6
1732726180000|2024-11-27 16:49:40|181907.2|181777.2|181909.6|181779.6|181911.4|181781.4|181900.6|181770.6|11
1732726190000|2024-11-27 16:49:50|181911.8|181781.8|181919.4|181789.4|181919.4|181789.4|181911.8|181781.8|7
1732726200000|2024-11-27 16:50:00|181913.7|181783.7|181913.7|181783.7|181922.1|181792.1|181905.9|181775.9|13
1732726210000|2024-11-27 16:50:10|181919.4|181789.4|181913.7|181783.7|181919.4|181789.4|181913.7|181783.7|4
1732726220000|2024-11-27 16:50:20|181912.1|181782.1|181912.1|181782.1|181912.1|181782.1|181912.1|181782.1|1
1732726230000|2024-11-27 16:50:30|181919.7|181789.7|181921.5|181791.5|181924.8|181794.8|181915.2|181785.2|6
1732726240000|2024-11-27 16:50:40|181926.7|181796.7|181953.5|181823.5|181953.5|181823.5|181926.7|181796.7|3
1732726250000|2024-11-27 16:50:50|181956.5|181826.5|181956.5|181826.5|181956.5|181826.5|181952.5|181822.5|4
1732726260000|2024-11-27 16:51:00|181962.7|181832.7|181961.7|181831.7|181962.7|181832.7|181956.5|181826.5|6
1732726270000|2024-11-27 16:51:10|181964.4|181834.4|181979.3|181849.3|181979.3|181849.3|181964.4|181834.4|3
1732726280000|2024-11-27 16:51:20|181980.9|181850.9|182025.9|181895.9|182040.3|181910.3|181971.1|181841.1|10
1732726290000|2024-11-27 16:51:30|182031.5|181901.5|182022.7|181892.7|182032.5|181902.5|182021.7|181891.7|18
1732726300000|2024-11-27 16:51:40|182020.1|181890.1|182000.8|181870.8|182020.1|181890.1|182000.8|181870.8|6
1732726310000|2024-11-27 16:51:50|182003.5|181873.5|182038.5|181908.5|182038.5|181908.5|182003.5|181873.5|6
1732726320000|2024-11-27 16:52:00|182026.7|181896.7|182027.5|181897.5|182049.6|181919.6|182025.8|181895.8|8
1732726330000|2024-11-27 16:52:10|182006.6|181876.6|181991.4|181861.4|182006.6|181876.6|181991.4|181861.4|8
1732726340000|2024-11-27 16:52:20|181997.6|181867.6|182029|181899|182030.7|181900.7|181997.6|181867.6|19
1732726350000|2024-11-27 16:52:30|182034.2|181904.2|182031.1|181901.1|182051|181921|182022.7|181892.7|17
1732726360000|2024-11-27 16:52:40|182039.2|181909.2|182041.5|181911.5|182052.8|181922.8|182032.9|181902.9|9
1732726370000|2024-11-27 16:52:50|182039.2|181909.2|182069.5|181939.5|182108.9|181939.5|182039.2|181893.5|8
1732726380000|2024-11-27 16:53:00|182067|181937|182058.4|181928.4|182067|181937|182058.4|181928.4|3
1732726390000|2024-11-27 16:53:10|182061.1|181931.1|182061.1|181931.1|182061.1|181931.1|182061.1|181931.1|1
1732726420000|2024-11-27 16:53:40|182063.7|181933.7|182104.3|181974.3|182128.5|181998.5|182063.7|181933.7|7
1732726430000|2024-11-27 16:53:50|182116.7|181986.7|182076|181946|182116.7|181986.7|182076|181946|17
1732726440000|2024-11-27 16:54:00|182081.7|181951.7|182072.8|181942.8|182081.7|181951.7|182055.1|181925.1|12
1732726450000|2024-11-27 16:54:10|182062.6|181932.6|182077.3|181947.3|182077.3|181947.3|182054.8|181924.8|22
1732726460000|2024-11-27 16:54:20|182065|181935|182052.7|181922.7|182065|181935|182052.6|181922.6|7
1732726470000|2024-11-27 16:54:30|182050.3|181920.3|182064.8|181934.8|182067.8|181937.8|182050.3|181920.3|6
1732726480000|2024-11-27 16:54:40|182073.1|181943.1|182107.6|181977.6|182107.6|181977.6|182064.7|181934.7|11
1732726490000|2024-11-27 16:54:50|182106|181976|182124.5|181994.5|182132.1|182002.1|182092.7|181962.7|16
1732726500000|2024-11-27 16:55:00|182124.2|181994.2|182132.6|182002.6|182145.5|182015.5|182124.2|181994.2|10
1732726510000|2024-11-27 16:55:10|182130.8|182000.8|182122|181992|182143.9|182013.9|182122|181992|19
1732726520000|2024-11-27 16:55:20|182126.4|181996.4|182143.8|182013.8|182171.2|182020.9|182126|181969.3|13
1732726530000|2024-11-27 16:55:30|182153.9|182023.9|182151|182021|182154.4|182024.4|182144.2|182014.2|16
1732726540000|2024-11-27 16:55:40|182154.7|182024.7|182141.4|182011.4|182154.7|182024.7|182141.4|182011.4|3
1732726550000|2024-11-27 16:55:50|182128.7|181998.7|182128.5|181998.5|182138.4|182008.4|182127.1|181997.1|9
1732726560000|2024-11-27 16:56:00|182123.3|181993.3|182123.6|181993.6|182125.3|181995.3|182116.4|181986.4|4
1732726570000|2024-11-27 16:56:10|182122|181992|182123.7|181993.7|182123.7|181993.7|182122|181992|2
1732726580000|2024-11-27 16:56:20|182124|181994|182123.7|181993.7|182124|181994|182123.7|181993.7|4
1732726590000|2024-11-27 16:56:30|182124|181994|182125.6|181995.6|182125.6|181995.6|182110.3|181980.3|8
1732726600000|2024-11-27 16:56:40|182127.6|181997.6|182123.7|181993.7|182129.2|181999.2|182110|181980|12
1732726610000|2024-11-27 16:56:50|182115.4|181985.4|182112.3|181982.3|182124.2|181994.2|182107.9|181977.9|6
1732726620000|2024-11-27 16:57:00|182105.3|181975.3|182142.6|182012.6|182142.6|182012.6|182105.3|181975.3|7
1732726630000|2024-11-27 16:57:10|182120.6|181990.6|182118.3|181988.3|182130.5|182000.5|182117.5|181987.5|20
1732726640000|2024-11-27 16:57:20|182126.9|181996.9|182132.2|182002.2|182140.7|182010.7|182107.1|181977.1|18
1732726650000|2024-11-27 16:57:30|182140.7|182010.7|182127|181997|182140.7|182010.7|182121|181991|11
1732726660000|2024-11-27 16:57:40|182128.7|181998.7|182138.2|182008.2|182147.2|182017.2|182128.7|181998.7|10
1732726670000|2024-11-27 16:57:50|182147.2|182017.2|182139.1|182009.1|182147.2|182017.2|182115.4|181985.4|23
1732726680000|2024-11-27 16:58:00|182126.4|181996.4|182114.1|181984.1|182126.4|181996.4|182099.3|181969.3|15
1732726690000|2024-11-27 16:58:10|182122.4|181992.4|182122.9|181992.9|182128.9|181998.9|182105.8|181975.8|14
1732726700000|2024-11-27 16:58:20|182121|181991|182140.9|182010.9|182156.1|182026.1|182120.4|181990.4|9
1732726710000|2024-11-27 16:58:30|182151.3|182021.3|182131|182001|182153|182023|182129.3|181999.3|11
1732726720000|2024-11-27 16:58:40|182136.9|182006.9|182153.8|182023.8|182162.5|182032.5|182136.5|182006.5|19
1732726730000|2024-11-27 16:58:50|182152.3|182022.3|182149.8|182019.8|182181.5|182051.5|182149.8|182019.8|16
1732726740000|2024-11-27 16:59:00|182159.5|182029.5|182161.5|182031.5|182173.9|182043.9|182150.5|182020.5|10
1732726750000|2024-11-27 16:59:10|182172.5|182042.5|182157.1|182027.1|182174.1|182044.1|182151.8|182021.8|8
1732726760000|2024-11-27 16:59:20|182150.1|182020.1|182158.6|182028.6|182173.6|182043.6|182150.1|182020.1|17
1732726770000|2024-11-27 16:59:30|182149.3|182019.3|182128.4|181998.4|182155.9|182025.9|182128.4|181998.4|13
1732726780000|2024-11-27 16:59:40|182148.8|182018.8|182126.7|181996.7|182150.4|182020.4|182126.7|181996.7|9
1732726790000|2024-11-27 16:59:50|182139.1|182009.1|182144.3|182014.3|182154.3|182024.3|182129.9|181999.9|18
1732726800000|2024-11-27 17:00:00|182139.9|182009.9|182147.1|182017.1|182160.8|182030.8|182127.6|181997.6|20
1732726810000|2024-11-27 17:00:10|182139.3|182009.3|182174.8|182044.8|182176.1|182046.1|182139.3|182009.3|11
1732726820000|2024-11-27 17:00:20|182168.6|182038.6|182163.9|182033.9|182184.9|182054.9|182147.2|182017.2|22
1732726830000|2024-11-27 17:00:30|182155.2|182025.2|182159.6|182029.6|182179.2|182049.2|182148.3|182018.3|15
1732726840000|2024-11-27 17:00:40|182153.2|182023.2|182183.3|182053.3|182183.3|182053.3|182148.6|182018.6|11
1732726850000|2024-11-27 17:00:50|182175.3|182045.3|182194.8|182064.8|182194.8|182064.8|182171.4|182041.4|7
1732726860000|2024-11-27 17:01:00|182188|182058|182217.2|182087.2|182217.2|182087.2|182182.9|182052.9|10
1732726870000|2024-11-27 17:01:10|182205|182075|182206.6|182076.6|182214.2|182084.2|182204.1|182074.1|8
1732726890000|2024-11-27 17:01:30|182214.5|182084.5|182206.6|182076.6|182214.5|182084.5|182206.6|182076.6|2
1732726900000|2024-11-27 17:01:40|182215.5|182085.5|182218.1|182088.1|182225.1|182095.1|182206.6|182076.6|7
1732726910000|2024-11-27 17:01:50|182225.1|182095.1|182218.1|182088.1|182225.1|182095.1|182218.1|182088.1|2
1732726920000|2024-11-27 17:02:00|182219.8|182089.8|182219.8|182089.8|182228.2|182098.2|182219.8|182089.8|3
1732726930000|2024-11-27 17:02:10|182228.2|182098.2|182228.9|182098.9|182229.8|182099.8|182219.5|182089.5|6
1732726940000|2024-11-27 17:02:20|182231.2|182101.2|182275|182145|182294|182164|182231.2|182101.2|9
1732726950000|2024-11-27 17:02:30|182273|182143|182249.3|182119.3|182274.5|182144.5|182249.3|182119.3|12
1732726960000|2024-11-27 17:02:40|182247.6|182117.6|182268.4|182138.4|182286.7|182156.7|182247.6|182117.6|15
1732726970000|2024-11-27 17:02:50|182274.7|182144.7|182277.3|182147.3|182281.4|182151.4|182263.7|182133.7|10
1732726980000|2024-11-27 17:03:00|182274.7|182144.7|182276|182146|182280.5|182150.5|182252.8|182122.8|13
1732726990000|2024-11-27 17:03:10|182280.5|182150.5|182275.7|182145.7|182282.7|182152.7|182266.8|182136.8|11
1732727000000|2024-11-27 17:03:20|182278|182148|182280|182150|182285|182155|182277.2|182147.2|9
1732727010000|2024-11-27 17:03:30|182277.2|182147.2|182258.1|182128.1|182277.2|182147.2|182250.7|182120.7|11
1732727020000|2024-11-27 17:03:40|182255.9|182125.9|182255.4|182125.4|182257.6|182127.6|182249.7|182119.7|5
1732727030000|2024-11-27 17:03:50|182253.3|182123.3|182239.6|182109.6|182253.3|182123.3|182239.6|182109.6|7
1732727040000|2024-11-27 17:04:00|182237.3|182107.3|182221|182091|182237.3|182107.3|182219.9|182089.9|6
1732727050000|2024-11-27 17:04:10|182218.5|182088.5|182210|182080|182218.5|182088.5|182210|182080|3
1732727060000|2024-11-27 17:04:20|182201.4|182071.4|182209.2|182079.2|182209.5|182079.5|182201.1|182071.1|9
1732727070000|2024-11-27 17:04:30|182202.8|182072.8|182211.6|182081.6|182211.6|182081.6|182201.1|182071.1|8
1732727080000|2024-11-27 17:04:40|182214.6|182084.6|182250.4|182120.4|182250.4|182120.4|182214.6|182084.6|3
1732727100000|2024-11-27 17:05:00|182250.5|182120.5|182221.8|182091.8|182250.5|182120.5|182215.5|182085.5|8
1732727110000|2024-11-27 17:05:10|182215.5|182085.5|182201.1|182071.1|182215.5|182085.5|182201.1|182071.1|3
1732727120000|2024-11-27 17:05:20|182203.7|182073.7|182203.7|182073.7|182203.7|182073.7|182203.7|182073.7|1
1732727130000|2024-11-27 17:05:30|182206.2|182076.2|182212.6|182082.6|182215.3|182085.3|182206.2|182076.2|9
1732727140000|2024-11-27 17:05:40|182212.5|182082.5|182162.5|182032.5|182212.5|182082.5|182162.5|182032.5|12
1732727150000|2024-11-27 17:05:50|182177|182047|182164.2|182034.2|182186.1|182056.1|182164.2|182034.2|8
1732727160000|2024-11-27 17:06:00|182170.5|182040.5|182121.3|181991.3|182170.5|182040.5|182121.3|181991.3|7
1732727170000|2024-11-27 17:06:10|182118.8|181988.8|182118.8|181988.8|182118.8|181988.8|182118.8|181988.8|1
1732727180000|2024-11-27 17:06:20|182107.6|181977.6|182107.6|181977.6|182113.9|181983.9|182107.6|181977.6|3
1732727190000|2024-11-27 17:06:30|182107.7|181977.7|182119.2|181989.2|182125.2|181995.2|182107.7|181977.7|7
1732727200000|2024-11-27 17:06:40|182125.2|181995.2|182122.5|181992.5|182128.2|181998.2|182119.2|181989.2|14
1732727210000|2024-11-27 17:06:50|182119.2|181989.2|182119.2|181989.2|182119.2|181989.2|182119.2|181989.2|1
1732727220000|2024-11-27 17:07:00|182121.1|181991.1|182124.5|181994.5|182124.5|181994.5|182121.1|181991.1|2
1732727240000|2024-11-27 17:07:20|182121.2|181991.2|182121.5|181991.5|182121.5|181991.5|182118.5|181988.5|3
1732727260000|2024-11-27 17:07:40|182126.8|181996.8|182121.5|181991.5|182126.8|181996.8|182121.5|181991.5|2
1732727270000|2024-11-27 17:07:50|182118.9|181988.9|182117.2|181987.2|182120|181990|182116.4|181986.4|4
1732727280000|2024-11-27 17:08:00|182108.2|181978.2|182108.6|181978.6|182114.8|181984.8|182106|181976|9
1732727290000|2024-11-27 17:08:10|182105.2|181975.2|182068.9|181938.9|182105.2|181975.2|182068.8|181938.8|4
1732727310000|2024-11-27 17:08:30|182066.2|181936.2|182066.2|181936.2|182066.2|181936.2|182066.2|181936.2|1
1732727320000|2024-11-27 17:08:40|182057.3|181927.3|182069.4|181939.4|182076|181946|182057.3|181927.3|12
1732727330000|2024-11-27 17:08:50|182068.5|181938.5|182068.5|181938.5|182068.5|181938.5|182068.5|181938.5|1
1732727340000|2024-11-27 17:09:00|182071|181941|182071|181941|182071|181941|182071|181941|1
1732727350000|2024-11-27 17:09:10|182073.7|181943.7|182122|181992|182125|181995|182073.7|181943.7|3
1732727390000|2024-11-27 17:09:50|182124.9|181994.9|182124.9|181994.9|182124.9|181994.9|182124.9|181994.9|1
1732727400000|2024-11-27 17:10:00|182122.1|181992.1|182123.4|181993.4|182123.4|181993.4|182122.1|181992.1|2
1732727410000|2024-11-27 17:10:10|182123.5|181993.5|182124.8|181994.8|182124.8|181994.8|182123.5|181993.5|2
1732727420000|2024-11-27 17:10:20|182122.5|181992.5|182122.5|181992.5|182122.5|181992.5|182122.5|181992.5|1
1732727440000|2024-11-27 17:10:40|182122.4|181992.4|182122.4|181992.4|182122.4|181992.4|182122.4|181992.4|1
1732727450000|2024-11-27 17:10:50|182117.7|181987.7|182117.7|181987.7|182117.7|181987.7|182116.5|181986.5|3
1732727460000|2024-11-27 17:11:00|182104|181974|182104.4|181974.4|182106.2|181976.2|182102.9|181972.9|5
1732727470000|2024-11-27 17:11:10|182099.9|181969.9|182076.3|181946.3|182099.9|181969.9|182076.3|181946.3|4
1732727480000|2024-11-27 17:11:20|182094.7|181964.7|182093|181963|182102|181972|182090.4|181960.4|8
1732727490000|2024-11-27 17:11:30|182090.6|181960.6|182067.3|181937.3|182090.6|181960.6|182067.3|181937.3|8
1732727500000|2024-11-27 17:11:40|182060.8|181930.8|182040.8|181910.8|182064.8|181934.8|182040|181910|8
1732727510000|2024-11-27 17:11:50|182038|181908|182035.4|181905.4|182040.6|181910.6|182035.4|181905.4|4
1732727520000|2024-11-27 17:12:00|182026.5|181896.5|182012.3|181882.3|182026.5|181896.5|182012.3|181882.3|5
1732727530000|2024-11-27 17:12:10|182010.1|181880.1|182001.7|181871.7|182017.3|181887.3|181998.7|181868.7|8
1732727540000|2024-11-27 17:12:20|181998.3|181868.3|181989.6|181859.6|181998.3|181868.3|181989.6|181859.6|5
1732727550000|2024-11-27 17:12:30|181980|181850|181977.7|181847.7|181986.3|181856.3|181977.7|181847.7|10
1732727560000|2024-11-27 17:12:40|181986.9|181856.9|181987.2|181857.2|181993.2|181863.2|181986.9|181856.9|3
1732727570000|2024-11-27 17:12:50|181980.9|181850.9|181976.3|181846.3|181982.5|181852.5|181976.3|181846.3|5
1732727580000|2024-11-27 17:13:00|181959|181829|181968.1|181838.1|181988.3|181840.5|181959|181784.7|6
1732727590000|2024-11-27 17:13:10|181985.4|181855.4|181976.5|181846.5|181992.4|181862.4|181976.4|181846.4|12
1732727600000|2024-11-27 17:13:20|181970.3|181840.3|181965.7|181835.7|181970.3|181840.3|181965.7|181835.7|2
1732727610000|2024-11-27 17:13:30|181971.9|181841.9|181956.1|181826.1|181971.9|181841.9|181956.1|181826.1|3
1732727620000|2024-11-27 17:13:40|181958.5|181828.5|181966.7|181836.7|181972.7|181842.7|181956.3|181826.3|13
1732727630000|2024-11-27 17:13:50|181968.3|181838.3|181960.6|181830.6|181968.3|181838.3|181960.6|181830.6|3
1732727640000|2024-11-27 17:14:00|181973.1|181843.1|181960.5|181830.5|181979.3|181849.3|181957.6|181827.6|11
1732727650000|2024-11-27 17:14:10|181966.2|181836.2|181970.6|181840.6|181970.6|181840.6|181958.1|181828.1|4
1732727660000|2024-11-27 17:14:20|181958.1|181828.1|181967.9|181837.9|181967.9|181837.9|181958.1|181828.1|8
1732727670000|2024-11-27 17:14:30|181975.5|181845.5|181967.9|181837.9|181976.2|181846.2|181967.9|181837.9|4
1732727680000|2024-11-27 17:14:40|181975.2|181845.2|181981.3|181851.3|181981.3|181851.3|181967.9|181837.9|11
1732727690000|2024-11-27 17:14:50|181969.6|181839.6|181985.2|181855.2|181985.2|181855.2|181969.6|181839.6|7
1732727700000|2024-11-27 17:15:00|181969.6|181879.6|182053.7|181923.7|182053.7|181923.7|181969.6|181879.6|12
1732727710000|2024-11-27 17:15:10|182061.6|181931.6|182074.8|181944.8|182074.8|181944.8|182053.7|181923.7|11
1732727720000|2024-11-27 17:15:20|182071.1|181941.1|182074.8|181944.8|182074.8|181944.8|182071.1|181941.1|3
1732727730000|2024-11-27 17:15:30|182071.8|181941.8|182029.3|181899.3|182071.8|181941.8|182029.3|181899.3|12
1732727740000|2024-11-27 17:15:40|182039.3|181909.3|182030|181900|182047.9|181917.9|182030|181900|12
1732727750000|2024-11-27 17:15:50|182027.5|181897.5|182010|181880|182027.5|181897.5|182010|181880|5
1732727760000|2024-11-27 17:16:00|182010.1|181880.1|181987.7|181857.7|182010.1|181880.1|181987.7|181857.7|6
1732727770000|2024-11-27 17:16:10|181985.4|181855.4|181976.9|181846.9|181997|181867|181976.9|181846.9|9
1732727780000|2024-11-27 17:16:20|181985.8|181855.8|181988.8|181858.8|181998.8|181868.8|181985.8|181855.8|8
1732727790000|2024-11-27 17:16:30|181992.2|181862.2|181992.2|181862.2|182002.2|181872.2|181992.2|181862.2|6
1732727800000|2024-11-27 17:16:40|182001.7|181871.7|181998.4|181868.4|182002.7|181872.7|181998.4|181868.4|6
1732727810000|2024-11-27 17:16:50|182000.7|181870.7|181989.4|181859.4|182015.2|181885.2|181986.6|181856.6|12
1732727820000|2024-11-27 17:17:00|181986.5|181856.5|181957.4|181827.4|181986.5|181856.5|181954.8|181824.8|6
1732727830000|2024-11-27 17:17:10|181950.4|181820.4|181924.2|181794.2|181960.8|181830.8|181924.2|181794.2|9
1732727840000|2024-11-27 17:17:20|181927.3|181797.3|181927.3|181797.3|181927.3|181797.3|181927.3|181797.3|1
1732727850000|2024-11-27 17:17:30|181924.9|181794.9|181929.6|181799.6|181929.6|181799.6|181924.9|181794.9|3
1732727860000|2024-11-27 17:17:40|181933.2|181803.2|181933|181803|181945.5|181815.5|181930.5|181800.5|10
1732727870000|2024-11-27 17:17:50|181939.5|181809.5|181930.3|181800.3|181941.4|181811.4|181930.3|181800.3|5
1732727880000|2024-11-27 17:18:00|181926.5|181796.5|181923.9|181793.9|181926.5|181796.5|181923.9|181793.9|2
1732727890000|2024-11-27 17:18:10|181928.9|181798.9|181925.9|181795.9|181928.9|181798.9|181925.9|181795.9|3
1732727910000|2024-11-27 17:18:30|181931|181801|181927.4|181797.4|181931|181801|181927.2|181797.2|5
1732727920000|2024-11-27 17:18:40|181930|181800|181913.1|181783.1|181930|181800|181913.1|181783.1|10
1732727930000|2024-11-27 17:18:50|181868.2|181778.2|181870.5|181780.5|181872.2|181782.2|181868.2|181778.2|3
1732727960000|2024-11-27 17:19:20|181909.5|181779.5|181821.4|181691.4|181909.5|181779.5|181821.1|181691.1|11
1732727970000|2024-11-27 17:19:30|181816.5|181686.5|181835.4|181705.4|181837.1|181707.1|181814.2|181684.2|11
1732727980000|2024-11-27 17:19:40|181820.1|181690.1|181808.6|181678.6|181858.3|181728.3|181799.3|181669.3|16
1732727990000|2024-11-27 17:19:50|181806.3|181676.3|181800.6|181670.6|181806.3|181676.3|181800.6|181670.6|3
1732728000000|2024-11-27 17:20:00|181798.3|181668.3|181777.6|181647.6|181798.3|181668.3|181776.7|181646.7|7
1732728010000|2024-11-27 17:20:10|181775.2|181645.2|181787|181657|181787|181657|181775.2|181645.2|4
1732728020000|2024-11-27 17:20:20|181778.1|181648.1|181789|181659|181791.6|181661.6|181778.1|181648.1|5
1732728030000|2024-11-27 17:20:30|181786.4|181656.4|181763|181633|181786.4|181656.4|181750.6|181620.6|11
1732728040000|2024-11-27 17:20:40|181760|181630|181763.8|181633.8|181766.2|181636.2|181750.6|181620.6|13
1732728050000|2024-11-27 17:20:50|181772.8|181642.8|181776.8|181646.8|181778.9|181648.9|181763.8|181633.8|8
1732728060000|2024-11-27 17:21:00|181774.1|181644.1|181771.9|181641.9|181774.5|181644.5|181769.3|181639.3|6
1732728070000|2024-11-27 17:21:10|181768.8|181638.8|181768.8|181638.8|181768.8|181638.8|181762.5|181632.5|3
1732728080000|2024-11-27 17:21:20|181762.5|181632.5|181768.8|181638.8|181768.8|181638.8|181762.5|181632.5|6
1732728090000|2024-11-27 17:21:30|181773.4|181643.4|181771.5|181641.5|181778.1|181648.1|181765.9|181635.9|9
1732728100000|2024-11-27 17:21:40|181765.2|181635.2|181759.8|181629.8|181765.2|181635.2|181746|181616|5
1732728110000|2024-11-27 17:21:50|181757.2|181627.2|181757.2|181627.2|181757.2|181627.2|181757.2|181627.2|1
1732728120000|2024-11-27 17:22:00|181759.8|181629.8|181759.8|181629.8|181760.6|181630.6|181759.8|181629.8|5
1732728140000|2024-11-27 17:22:20|181762.3|181632.3|181762.7|181632.7|181769|181639|181762.3|181632.3|4
1732728150000|2024-11-27 17:22:30|181760|181630|181760.4|181630.4|181779.3|181649.3|181760|181630|18
1732728160000|2024-11-27 17:22:40|181766.7|181636.7|181749.3|181619.3|181767.6|181637.6|181749.3|181619.3|13
1732728170000|2024-11-27 17:22:50|181749.2|181619.2|181749.2|181619.2|181749.2|181619.2|181749.2|181619.2|1
1732728180000|2024-11-27 17:23:00|181751.3|181621.3|181756.8|181626.8|181757|181627|181749.6|181619.6|9
1732728190000|2024-11-27 17:23:10|181759.5|181629.5|181757.1|181627.1|181759.5|181629.5|181757.1|181627.1|2
1732728200000|2024-11-27 17:23:20|181751.5|181621.5|181685.1|181555.1|181757.1|181627.1|181678.1|181548.1|14
1732728210000|2024-11-27 17:23:30|181687.9|181557.9|181687.4|181557.4|181693.6|181563.6|181686.8|181556.8|9
1732728220000|2024-11-27 17:23:40|181684.6|181554.6|181686|181556|181692.7|181562.7|181684.6|181554.6|13
1732728230000|2024-11-27 17:23:50|181688.7|181558.7|181691.3|181561.3|181693|181563|181688.7|181558.7|6
1732728240000|2024-11-27 17:24:00|181694.2|181564.2|181689.2|181559.2|181694.2|181564.2|181689.2|181559.2|7
1732728250000|2024-11-27 17:24:10|181692.2|181562.2|181692.2|181562.2|181692.2|181562.2|181692.2|181562.2|1
1732728260000|2024-11-27 17:24:20|181695.6|181565.6|181685.7|181555.7|181695.6|181565.6|181685.7|181555.7|6
1732728270000|2024-11-27 17:24:30|181687|181557|181683.6|181553.6|181687|181557|181683.6|181553.6|8
1732728280000|2024-11-27 17:24:40|181644|181514|181603.4|181473.4|181644|181514|181590|181460|21
1732728290000|2024-11-27 17:24:50|181605.7|181475.7|181625.7|181495.7|181625.7|181495.7|181605.7|181475.7|7
1732728300000|2024-11-27 17:25:00|181608.8|181478.8|181602.1|181472.1|181608.8|181478.8|181599|181469|13
1732728310000|2024-11-27 17:25:10|181605.9|181475.9|181627.6|181497.6|181627.6|181497.6|181602.1|181472.1|9
1732728320000|2024-11-27 17:25:20|181630.5|181500.5|181654|181524|181654|181524|181630.5|181500.5|4
1732728330000|2024-11-27 17:25:30|181651.2|181521.2|181702.2|181572.2|181704.8|181574.8|181651.2|181521.2|8
1732728340000|2024-11-27 17:25:40|181699.9|181569.9|181679.3|181549.3|181699.9|181569.9|181679.3|181549.3|11
1732728350000|2024-11-27 17:25:50|181689|181559|181677.7|181547.7|181689.1|181559.1|181677.7|181547.7|4
1732728360000|2024-11-27 17:26:00|181674.4|181544.4|181654.5|181524.5|181674.4|181544.4|181654.5|181524.5|10
1732728370000|2024-11-27 17:26:10|181660.8|181530.8|181663.5|181533.5|181666.8|181536.8|181654.5|181524.5|5
1732728380000|2024-11-27 17:26:20|181660.5|181530.5|181654.3|181524.3|181660.5|181530.5|181654.3|181524.3|2
1732728390000|2024-11-27 17:26:30|181651.7|181521.7|181651.7|181521.7|181651.7|181521.7|181651.7|181521.7|1
1732728400000|2024-11-27 17:26:40|181655|181525|181657|181527|181657|181527|181649.1|181519.1|9
1732728410000|2024-11-27 17:26:50|181651.7|181521.7|181673.8|181543.8|181675.7|181545.7|181651.7|181521.7|8
1732728420000|2024-11-27 17:27:00|181665.8|181535.8|181672|181542|181673.8|181543.8|181665.8|181535.8|8
1732728430000|2024-11-27 17:27:10|181665.8|181535.8|181672|181542|181677.9|181547.9|181665.8|181535.8|6
1732728440000|2024-11-27 17:27:20|181665.8|181535.8|181665.8|181535.8|181677.5|181547.5|181665.8|181535.8|5
1732728450000|2024-11-27 17:27:30|181677.5|181547.5|181665.8|181535.8|181678.2|181548.2|181665.8|181535.8|7
1732728460000|2024-11-27 17:27:40|181678.2|181548.2|181673.8|181543.8|181680.9|181550.9|181665.7|181535.7|8
1732728470000|2024-11-27 17:27:50|181665.7|181535.7|181663.6|181533.6|181677.8|181547.8|181663.6|181533.6|6
1732728480000|2024-11-27 17:28:00|181674.1|181544.1|181663.6|181533.6|181674.1|181544.1|181663.6|181533.6|2
1732728490000|2024-11-27 17:28:10|181655.7|181525.7|181652.4|181522.4|181655.7|181525.7|181652.4|181522.4|3
1732728500000|2024-11-27 17:28:20|181641.2|181511.2|181641.6|181511.6|181653.7|181523.7|181641.2|181511.2|8
1732728510000|2024-11-27 17:28:30|181660.9|181530.9|181672.5|181542.5|181675.4|181545.4|181655.5|181525.5|8
1732728520000|2024-11-27 17:28:40|181655.5|181525.5|181674.9|181544.9|181674.9|181544.9|181654.1|181524.1|7
1732728530000|2024-11-27 17:28:50|181676.6|181546.6|181677.2|181547.2|181681.9|181551.9|181666.3|181536.3|9
1732728540000|2024-11-27 17:29:00|181679.9|181549.9|181668.1|181538.1|181679.9|181549.9|181668.1|181538.1|7
1732728550000|2024-11-27 17:29:10|181679.8|181549.8|181677.3|181547.3|181688|181558|181668.1|181538.1|7
1732728560000|2024-11-27 17:29:20|181684.3|181554.3|181679.9|181549.9|181685.3|181555.3|181668.3|181538.3|7
1732728570000|2024-11-27 17:29:30|181682.5|181552.5|181681.5|181551.5|181685.2|181555.2|181681.5|181551.5|3
1732728580000|2024-11-27 17:29:40|181675.5|181545.5|181675.5|181545.5|181675.5|181545.5|181675.5|181545.5|1
1732728590000|2024-11-27 17:29:50|181683.2|181553.2|181679.6|181549.6|181689|181559|181679.6|181549.6|6
1732728600000|2024-11-27 17:30:00|181666.8|181536.8|181663.5|181533.5|181678.2|181548.2|181663.5|181533.5|5
1732728610000|2024-11-27 17:30:10|181673.4|181543.4|181693|181563|181706.3|181576.3|181673.3|181543.3|11
1732728620000|2024-11-27 17:30:20|181706|181576|181710.1|181580.1|181724.6|181594.6|181706|181576|9
1732728630000|2024-11-27 17:30:30|181721.1|181591.1|181714.1|181584.1|181727.8|181597.8|181712.8|181582.8|11
1732728640000|2024-11-27 17:30:40|181724.4|181594.4|181728.2|181598.2|181728.2|181598.2|181717.4|181587.4|6
1732728650000|2024-11-27 17:30:50|181724.4|181594.4|181722.7|181592.7|181724.4|181594.4|181722.7|181592.7|2
1732728660000|2024-11-27 17:31:00|181710.4|181580.4|181706|181576|181724.6|181594.6|181702|181572|10
1732728670000|2024-11-27 17:31:10|181716.5|181586.5|181701.7|181571.7|181716.5|181586.5|181695.2|181565.2|5
1732728680000|2024-11-27 17:31:20|181703.3|181573.3|181696.4|181566.4|181703.3|181573.3|181686.6|181556.6|4
1732728690000|2024-11-27 17:31:30|181698.1|181568.1|181697.4|181567.4|181700.1|181570.1|181689.1|181559.1|5
1732728700000|2024-11-27 17:31:40|181697.5|181567.5|181698.5|181568.5|181698.5|181568.5|181689.1|181559.1|5
1732728710000|2024-11-27 17:31:50|181689.1|181559.1|181689.6|181559.6|181740.8|181596.2|181686.6|181535.7|9
1732728720000|2024-11-27 17:32:00|181687.1|181557.1|181684.6|181554.6|181687.1|181557.1|181684.6|181554.6|2
1732728730000|2024-11-27 17:32:10|181678.3|181548.3|181700.2|181570.2|181708|181578|181667.1|181537.1|15
1732728740000|2024-11-27 17:32:20|181689.8|181559.8|181664.6|181534.6|181689.8|181559.8|181664.6|181534.6|15
1732728750000|2024-11-27 17:32:30|181670.6|181540.6|181662.1|181532.1|181670.6|181540.6|181662.1|181532.1|6
1732728760000|2024-11-27 17:32:40|181662.7|181532.7|181655.4|181525.4|181662.7|181532.7|181650.7|181520.7|8
1732728770000|2024-11-27 17:32:50|181650.7|181520.7|181673.9|181543.9|181677.6|181547.6|181650.7|181520.7|12
1732728780000|2024-11-27 17:33:00|181664.6|181534.6|181665.5|181535.5|181689.5|181559.5|181664.6|181534.6|11
1732728790000|2024-11-27 17:33:10|181674.3|181544.3|181701.6|181571.6|181701.6|181571.6|181674.3|181544.3|11
1732728800000|2024-11-27 17:33:20|181701.4|181571.4|181701.4|181571.4|181701.4|181571.4|181701.4|181571.4|1
1732728810000|2024-11-27 17:33:30|181703.1|181573.1|181703.1|181573.1|181703.1|181573.1|181703.1|181573.1|1
1732728820000|2024-11-27 17:33:40|181704.3|181574.3|181716.6|181586.6|181728.4|181598.4|181704.3|181574.3|11
1732728830000|2024-11-27 17:33:50|181715.4|181585.4|181710.6|181580.6|181715.4|181585.4|181710.6|181580.6|2
1732728840000|2024-11-27 17:34:00|181703.6|181573.6|181708.2|181578.2|181716.6|181586.6|181703.6|181573.6|14
1732728850000|2024-11-27 17:34:10|181712.3|181582.3|181719.1|181589.1|181728.1|181598.1|181712.3|181582.3|5
1732728860000|2024-11-27 17:34:20|181730.7|181600.7|181713.3|181583.3|181730.7|181600.7|181713.3|181583.3|7
1732728870000|2024-11-27 17:34:30|181713.2|181583.2|181725.9|181595.9|181728.7|181598.7|181709.8|181579.8|12
1732728880000|2024-11-27 17:34:40|181716.2|181586.2|181725.9|181595.9|181725.9|181595.9|181716.2|181586.2|2
1732728890000|2024-11-27 17:34:50|181728.7|181598.7|181729.8|181599.8|181729.8|181599.8|181713.1|181583.1|8
1732728900000|2024-11-27 17:35:00|181731.8|181601.8|181711.5|181581.5|181731.8|181601.8|181702.5|181572.5|9
1732728910000|2024-11-27 17:35:10|181711.4|181581.4|181718.4|181588.4|181718.4|181588.4|181711.4|181581.4|4
1732728920000|2024-11-27 17:35:20|181711.4|181581.4|181723.4|181593.4|181738.7|181608.7|181711.4|181581.4|13
1732728930000|2024-11-27 17:35:30|181729.8|181599.8|181694.6|181564.6|181729.8|181599.8|181694.6|181564.6|3
1732728940000|2024-11-27 17:35:40|181696.3|181566.3|181694.6|181564.6|181696.3|181566.3|181694.6|181564.6|2
1732728950000|2024-11-27 17:35:50|181702.6|181572.6|181694.6|181564.6|181702.6|181572.6|181694.6|181564.6|2
1732728960000|2024-11-27 17:36:00|181693.4|181563.4|181693.4|181563.4|181693.4|181563.4|181693.4|181563.4|1
1732728980000|2024-11-27 17:36:20|181700.4|181570.4|181693.4|181563.4|181700.4|181570.4|181693.4|181563.4|2
1732729000000|2024-11-27 17:36:40|181657.4|181527.4|181663.7|181533.7|181678.9|181548.9|181657.4|181527.4|8
1732729010000|2024-11-27 17:36:50|181674.8|181544.8|181676.8|181546.8|181676.8|181546.8|181663.7|181533.7|9
1732729020000|2024-11-27 17:37:00|181663.7|181533.7|181675.4|181545.4|181687.1|181557.1|181652.5|181522.5|14
1732729030000|2024-11-27 17:37:10|181675.3|181545.3|181680|181550|181692.4|181562.4|181675.3|181545.3|5
1732729040000|2024-11-27 17:37:20|181682.7|181552.7|181688|181558|181688|181558|181682.7|181552.7|3
1732729050000|2024-11-27 17:37:30|181696.5|181566.5|181695.4|181565.4|181706.7|181576.7|181688|181558|9
1732729060000|2024-11-27 17:37:40|181704.4|181574.4|181705.5|181575.5|181710.2|181580.2|181703.8|181573.8|10
1732729070000|2024-11-27 17:37:50|181697.2|181567.2|181693.3|181563.3|181709.9|181579.9|181693.3|181563.3|9
1732729080000|2024-11-27 17:38:00|181699.9|181569.9|181700.9|181570.9|181701.9|181571.9|181693.3|181563.3|11
1732729090000|2024-11-27 17:38:10|181693.3|181563.3|181699.9|181569.9|181701.3|181571.3|181693.3|181563.3|11
1732729100000|2024-11-27 17:38:20|181693.3|181563.3|181693.3|181563.3|181700.9|181570.9|181693.3|181563.3|3
1732729120000|2024-11-27 17:38:40|181701.3|181571.3|181693.3|181563.3|181701.3|181571.3|181693.3|181563.3|2
1732729140000|2024-11-27 17:39:00|181691.4|181561.4|181691.4|181561.4|181691.4|181561.4|181691.4|181561.4|1
1732729150000|2024-11-27 17:39:10|181695.4|181565.4|181699.8|181569.8|181699.8|181569.8|181691.4|181561.4|7
1732729160000|2024-11-27 17:39:20|181693.1|181563.1|181696|181566|181704.4|181574.4|181693.1|181563.1|8
1732729170000|2024-11-27 17:39:30|181694.2|181564.2|181694.2|181564.2|181694.2|181564.2|181694.2|181564.2|1
1732729190000|2024-11-27 17:39:50|181692.6|181562.6|181681.1|181551.1|181692.6|181562.6|181678|181548|4
1732729200000|2024-11-27 17:40:00|181681.2|181551.2|181661.8|181531.8|181688.6|181558.6|181653.3|181523.3|8
1732729210000|2024-11-27 17:40:10|181664.3|181534.3|181663.7|181533.7|181674.2|181544.2|181663.7|181533.7|4
1732729220000|2024-11-27 17:40:20|181673.8|181543.8|181672.8|181542.8|181673.8|181543.8|181672.8|181542.8|2
1732729230000|2024-11-27 17:40:30|181666.5|181536.5|181649.7|181519.7|181679|181549|181649.6|181519.6|12
1732729240000|2024-11-27 17:40:40|181647.2|181517.2|181646.9|181516.9|181648.7|181518.7|181644.2|181514.2|4
1732729250000|2024-11-27 17:40:50|181653.4|181523.4|181645.3|181515.3|181653.4|181523.4|181642.6|181512.6|7
1732729260000|2024-11-27 17:41:00|181645.4|181515.4|181645.4|181515.4|181645.4|181515.4|181645.4|181515.4|1
1732729270000|2024-11-27 17:41:10|181642.6|181512.6|181624.2|181494.2|181642.6|181512.6|181611.7|181481.7|4
1732729280000|2024-11-27 17:41:20|181613.7|181483.7|181621.4|181491.4|181627.6|181497.6|181613.3|181483.3|8
1732729290000|2024-11-27 17:41:30|181627.6|181497.6|181621.9|181491.9|181631.2|181501.2|181615.1|181485.1|6
1732729300000|2024-11-27 17:41:40|181628.5|181498.5|181633.9|181503.9|181633.9|181503.9|181621.9|181491.9|5
1732729310000|2024-11-27 17:41:50|181615.5|181485.5|181615|181485|181632.4|181502.4|181615|181485|9
1732729320000|2024-11-27 17:42:00|181613.3|181483.3|181613.3|181483.3|181615.3|181485.3|181613.3|181483.3|3
1732729340000|2024-11-27 17:42:20|181618.6|181488.6|181623.4|181493.4|181626.9|181496.9|181613.3|181483.3|7
1732729350000|2024-11-27 17:42:30|181626|181496|181622.9|181492.9|181630.1|181500.1|181622.9|181492.9|6
1732729360000|2024-11-27 17:42:40|181630.1|181500.1|181652.1|181522.1|181652.1|181522.1|181622.9|181492.9|8
1732729370000|2024-11-27 17:42:50|181649.5|181519.5|181648.1|181518.1|181649.5|181519.5|181639.8|181509.8|4
1732729380000|2024-11-27 17:43:00|181650.8|181520.8|181681.7|181551.7|181682|181552|181650.8|181520.8|8
1732729390000|2024-11-27 17:43:10|181684.1|181554.1|181693.3|181563.3|181693.3|181563.3|181684.1|181554.1|3
1732729410000|2024-11-27 17:43:30|181700.3|181570.3|181693.3|181563.3|181700.3|181570.3|181693.3|181563.3|2
1732729430000|2024-11-27 17:43:50|181763|181633|181751.4|181621.4|181763|181633|181748|181618|5
1732729440000|2024-11-27 17:44:00|181749.3|181619.3|181747.6|181617.6|181751.4|181621.4|181747.6|181617.6|3
1732729460000|2024-11-27 17:44:20|181745|181615|181737.8|181607.8|181745|181615|181737.8|181607.8|6
1732729470000|2024-11-27 17:44:30|181747.4|181617.4|181738.6|181608.6|181747.4|181617.4|181725.8|181595.8|9
1732729480000|2024-11-27 17:44:40|181729.8|181599.8|181728|181598|181742.1|181612.1|181720.5|181590.5|9
1732729490000|2024-11-27 17:44:50|181730.8|181600.8|181739.8|181609.8|181757.8|181627.8|181730.8|181600.8|11
1732729500000|2024-11-27 17:45:00|181748|181618|181739.8|181609.8|181748|181618|181739.8|181609.8|2
1732729510000|2024-11-27 17:45:10|181737.4|181607.4|181738.2|181608.2|181738.2|181608.2|181726.1|181596.1|5
1732729520000|2024-11-27 17:45:20|181735.6|181605.6|181738.9|181608.9|181746.1|181616.1|181724.1|181594.1|7
1732729530000|2024-11-27 17:45:30|181741.5|181611.5|181752.7|181622.7|181752.7|181622.7|181741.5|181611.5|4
1732729540000|2024-11-27 17:45:40|181754.1|181624.1|181741.9|181611.9|181754.1|181624.1|181741.9|181611.9|4
1732729550000|2024-11-27 17:45:50|181748.2|181618.2|181739.4|181609.4|181748.2|181618.2|181739.4|181609.4|3
1732729560000|2024-11-27 17:46:00|181730.5|181600.5|181728.4|181598.4|181739.4|181609.4|181728.4|181598.4|4
1732729570000|2024-11-27 17:46:10|181726.1|181596.1|181721.4|181591.4|181726.1|181596.1|181721.4|181591.4|3
1732729580000|2024-11-27 17:46:20|181718.8|181588.8|181719.6|181589.6|181719.6|181589.6|181713.4|181583.4|3
1732729590000|2024-11-27 17:46:30|181721.5|181591.5|181713.5|181583.5|181724.3|181594.3|181713.5|181583.5|10
1732729600000|2024-11-27 17:46:40|181719|181589|181721.9|181591.9|181724.5|181594.5|181713.5|181583.5|9
1732729610000|2024-11-27 17:46:50|181724.4|181594.4|181712.3|181582.3|181724.4|181594.4|181712.3|181582.3|5
1732729630000|2024-11-27 17:47:10|181710.5|181580.5|181674.7|181544.7|181710.5|181580.5|181674.7|181544.7|3
1732729640000|2024-11-27 17:47:20|181671.8|181541.8|181673|181543|181673|181543|181663.5|181533.5|4
1732729650000|2024-11-27 17:47:30|181670.3|181540.3|181676.1|181546.1|181679.6|181549.6|181664.4|181534.4|6
1732729670000|2024-11-27 17:47:50|181673.4|181543.4|181676.3|181546.3|181676.3|181546.3|181673.4|181543.4|4
1732729680000|2024-11-27 17:48:00|181678.8|181548.8|181678.8|181548.8|181678.8|181548.8|181678.8|181548.8|1
1732729690000|2024-11-27 17:48:10|181676.2|181546.2|181679.1|181549.1|181679.1|181549.1|181676.2|181546.2|2
1732729700000|2024-11-27 17:48:20|181681.8|181551.8|181715.2|181585.2|181715.2|181585.2|181681.8|181551.8|6
1732729710000|2024-11-27 17:48:30|181717.7|181587.7|181722.2|181592.2|181736.4|181606.4|181717.7|181587.7|8
1732729720000|2024-11-27 17:48:40|181722.9|181592.9|181712.6|181582.6|181722.9|181592.9|181712.6|181582.6|3
1732729730000|2024-11-27 17:48:50|181702.5|181572.5|181699.7|181569.7|181702.5|181572.5|181699.7|181569.7|2
1732729740000|2024-11-27 17:49:00|181702.2|181572.2|181715.8|181585.8|181715.8|181585.8|181699.7|181569.7|5
1732729750000|2024-11-27 17:49:10|181713.8|181583.8|181718|181588|181724.3|181594.3|181703.7|181573.7|10
1732729760000|2024-11-27 17:49:20|181720.6|181590.6|181717.3|181587.3|181726.8|181596.8|181714.6|181584.6|6
1732729770000|2024-11-27 17:49:30|181714.4|181584.4|181696.7|181566.7|181714.4|181584.4|181696.7|181566.7|5
1732729780000|2024-11-27 17:49:40|181698.7|181568.7|181696.7|181566.7|181698.7|181568.7|181694.1|181564.1|5
1732729790000|2024-11-27 17:49:50|181694.2|181564.2|181682.7|181552.7|181694.2|181564.2|181682.7|181552.7|3
1732729800000|2024-11-27 17:50:00|181673.9|181543.9|181664.8|181534.8|181673.9|181543.9|181664.8|181534.8|3
1732729810000|2024-11-27 17:50:10|181671.5|181541.5|181661.6|181531.6|181671.5|181541.5|181661.6|181531.6|4
1732729820000|2024-11-27 17:50:20|181659|181529|181650.7|181520.7|181659|181529|181650.7|181520.7|3
1732729830000|2024-11-27 17:50:30|181648.7|181518.7|181651.5|181521.5|181656.5|181526.5|181648.7|181518.7|5
1732729840000|2024-11-27 17:50:40|181654.5|181524.5|181664.2|181534.2|181664.2|181534.2|181654.5|181524.5|3
1732729850000|2024-11-27 17:50:50|181675.8|181545.8|181690.2|181560.2|181698.6|181568.6|181675.8|181545.8|6
1732729860000|2024-11-27 17:51:00|181693|181563|181693|181563|181700.3|181570.3|181690.4|181560.4|7
1732729870000|2024-11-27 17:51:10|181700.3|181570.3|181700.3|181570.3|181700.3|181570.3|181693|181563|3
1732729880000|2024-11-27 17:51:20|181693|181563|181693|181563|181700.3|181570.3|181693|181563|3
1732729890000|2024-11-27 17:51:30|181695.9|181565.9|181714.2|181584.2|181717.7|181587.7|181695.9|181565.9|6
1732729900000|2024-11-27 17:51:40|181715.3|181585.3|181738|181608|181738|181608|181715.3|181585.3|11
1732729910000|2024-11-27 17:51:50|181730.4|181600.4|181740|181610|181788.5|181621.8|181730.4|181585.9|12
1732729920000|2024-11-27 17:52:00|181738|181608|181727|181597|181738|181608|181709.8|181579.8|10
1732729930000|2024-11-27 17:52:10|181715.7|181585.7|181712.8|181582.8|181715.7|181585.7|181711|181581|3
1732729940000|2024-11-27 17:52:20|181710.4|181580.4|181710.9|181580.9|181718.9|181588.9|181702.4|181572.4|5
1732729950000|2024-11-27 17:52:30|181703.9|181573.9|181675.1|181545.1|181703.9|181573.9|181675.1|181545.1|5
1732729960000|2024-11-27 17:52:40|181681.8|181551.8|181680.2|181550.2|181681.8|181551.8|181675.1|181545.1|3
1732729970000|2024-11-27 17:52:50|181675.1|181545.1|181675.1|181545.1|181675.1|181545.1|181675.1|181545.1|1
1732729980000|2024-11-27 17:53:00|181677.7|181547.7|181664.7|181534.7|181687.2|181557.2|181664.7|181534.7|10
1732729990000|2024-11-27 17:53:10|181674.8|181544.8|181662.4|181532.4|181674.8|181544.8|181662.4|181532.4|6
1732730000000|2024-11-27 17:53:20|181671.3|181541.3|181662.4|181532.4|181671.3|181541.3|181662.4|181532.4|2
1732730010000|2024-11-27 17:53:30|181672.9|181542.9|181679.5|181549.5|181679.5|181549.5|181664.8|181534.8|5
1732730020000|2024-11-27 17:53:40|181705.3|181575.3|181687.5|181557.5|181705.3|181575.3|181681.9|181551.9|6
1732730030000|2024-11-27 17:53:50|181685|181555|181703.4|181573.4|181706.5|181576.5|181685|181555|6
1732730040000|2024-11-27 17:54:00|181685.6|181555.6|181691.5|181561.5|181737.2|181573.9|181685.1|181526.3|10
1732730050000|2024-11-27 17:54:10|181694.4|181564.4|181714.1|181584.1|181714.1|181584.1|181688.4|181558.4|12
1732730060000|2024-11-27 17:54:20|181711.6|181581.6|181691.9|181561.9|181711.6|181581.6|181680.9|181550.9|10
1732730070000|2024-11-27 17:54:30|181689.3|181559.3|181689.3|181559.3|181689.3|181559.3|181678.8|181548.8|3
1732730080000|2024-11-27 17:54:40|181689.2|181559.2|181675.4|181545.4|181689.2|181559.2|181666.6|181536.6|10
1732730090000|2024-11-27 17:54:50|181677.8|181547.8|181689.9|181559.9|181689.9|181559.9|181677.3|181547.3|3
1732730100000|2024-11-27 17:55:00|181692.4|181562.4|181689.6|181559.6|181702.1|181572.1|181678|181548|14
1732730110000|2024-11-27 17:55:10|181692.1|181562.1|181701.2|181571.2|181703.1|181573.1|181689.8|181559.8|6
1732730120000|2024-11-27 17:55:20|181703.3|181573.3|181719.5|181589.5|181729|181599|181703.3|181573.3|6
1732730130000|2024-11-27 17:55:30|181716.1|181586.1|181720.2|181590.2|181725.1|181595.1|181706|181576|7
1732730140000|2024-11-27 17:55:40|181732.1|181602.1|181726.8|181596.8|181732.1|181602.1|181720.2|181590.2|4
1732730150000|2024-11-27 17:55:50|181720.1|181590.1|181715|181585|181720.1|181590.1|181715|181585|3
1732730160000|2024-11-27 17:56:00|181721.9|181591.9|181715|181585|181721.9|181591.9|181715|181585|4
1732730170000|2024-11-27 17:56:10|181712.7|181582.7|181689.5|181559.5|181712.7|181582.7|181689.5|181559.5|7
1732730180000|2024-11-27 17:56:20|181691.7|181561.7|181729.5|181599.5|181735.2|181605.2|181691.7|181561.7|10
1732730190000|2024-11-27 17:56:30|181735.2|181605.2|181734.1|181604.1|181742.5|181612.5|181729.5|181599.5|8
1732730200000|2024-11-27 17:56:40|181729.2|181599.2|181729.1|181599.1|181734.1|181604.1|181722.6|181592.6|6
1732730210000|2024-11-27 17:56:50|181726.8|181596.8|181701.8|181571.8|181726.8|181596.8|181697.4|181567.4|9
1732730220000|2024-11-27 17:57:00|181709.7|181579.7|181712.9|181582.9|181724|181594|181700|181570|10
1732730230000|2024-11-27 17:57:10|181710.8|181580.8|181691.4|181561.4|181712.1|181582.1|181691.4|181561.4|14
1732730240000|2024-11-27 17:57:20|181688.7|181558.7|181703.4|181573.4|181715.7|181585.7|181675.9|181545.9|24
1732730250000|2024-11-27 17:57:30|181697.1|181567.1|181703.4|181573.4|181710.5|181580.5|181696.1|181566.1|8
1732730260000|2024-11-27 17:57:40|181707.2|181577.2|181689.5|181559.5|181726.3|181596.3|181689.5|181559.5|14
1732730270000|2024-11-27 17:57:50|181680.4|181550.4|181676.8|181546.8|181698.5|181568.5|181676.4|181546.4|9
1732730280000|2024-11-27 17:58:00|181688.4|181558.4|181691.2|181561.2|181700.2|181570.2|181676.8|181546.8|12
1732730290000|2024-11-27 17:58:10|181700.5|181570.5|181688.8|181558.8|181701.5|181571.5|181684|181554|8
1732730300000|2024-11-27 17:58:20|181691.7|181561.7|181711.7|181581.7|181715.7|181585.7|181691.7|181561.7|16
1732730310000|2024-11-27 17:58:30|181718.9|181588.9|181701.6|181571.6|181718.9|181588.9|181687.1|181557.1|21
1732730320000|2024-11-27 17:58:40|181704.3|181574.3|181712.5|181582.5|181712.5|181582.5|181701.3|181571.3|9
1732730330000|2024-11-27 17:58:50|181714.9|181584.9|181730.5|181600.5|181735.4|181605.4|181714.9|181584.9|12
1732730340000|2024-11-27 17:59:00|181738.5|181608.5|181730.8|181600.8|181742.2|181612.2|181730.5|181600.5|17
1732730350000|2024-11-27 17:59:10|181738.5|181608.5|181731.5|181601.5|181738.5|181608.5|181730.8|181600.8|4
1732730360000|2024-11-27 17:59:20|181742.8|181612.8|181729.3|181599.3|181742.8|181612.8|181729.3|181599.3|3
1732730370000|2024-11-27 17:59:30|181726.7|181596.7|181726.7|181596.7|181737.5|181607.5|181722.1|181592.1|8
1732730380000|2024-11-27 17:59:40|181740.1|181610.1|181725|181595|181741.2|181611.2|181714.7|181584.7|13
1732730390000|2024-11-27 17:59:50|181727|181597|181731.1|181601.1|181731.1|181601.1|181727|181597|4
1732730400000|2024-11-27 18:00:00|181735.4|181605.4|181743.4|181613.4|181743.4|181613.4|181731.9|181601.9|7
1732730410000|2024-11-27 18:00:10|181734.4|181604.4|181745.1|181615.1|181745.4|181615.4|181734.4|181604.4|6
1732730420000|2024-11-27 18:00:20|181734.4|181604.4|181742.2|181612.2|181750.5|181620.5|181734.4|181604.4|10
1732730430000|2024-11-27 18:00:30|181749.2|181619.2|181743.7|181613.7|181756.1|181626.1|181742.2|181612.2|9
1732730440000|2024-11-27 18:00:40|181752.1|181622.1|181743.7|181613.7|181756.1|181626.1|181743.7|181613.7|13
1732730460000|2024-11-27 18:01:00|181756.4|181626.4|181743.5|181613.5|181758.1|181628.1|181743.5|181613.5|4
1732730470000|2024-11-27 18:01:10|181741.5|181611.5|181730.6|181600.6|181741.5|181611.5|181730.6|181600.6|2
1732730480000|2024-11-27 18:01:20|181737.9|181607.9|181741.6|181611.6|181747.9|181617.9|181737.9|181607.9|7
1732730510000|2024-11-27 18:01:50|181740.9|181610.9|181731.9|181601.9|181741.6|181611.6|181728.4|181598.4|7
1732730520000|2024-11-27 18:02:00|181729.8|181599.8|181727.3|181597.3|181729.8|181599.8|181720.3|181590.3|3
1732730530000|2024-11-27 18:02:10|181710.6|181580.6|181715.6|181585.6|181715.6|181585.6|181709.3|181579.3|3
1732730540000|2024-11-27 18:02:20|181713|181583|181730.9|181600.9|181730.9|181600.9|181713|181583|4
1732730550000|2024-11-27 18:02:30|181728.3|181598.3|181730.9|181600.9|181730.9|181600.9|181721.4|181591.4|6
1732730560000|2024-11-27 18:02:40|181740.5|181610.5|181733.3|181603.3|181742|181612|181733.3|181603.3|3
1732730580000|2024-11-27 18:03:00|181730.9|181600.9|181715.3|181585.3|181730.9|181600.9|181704.8|181574.8|5
1732730590000|2024-11-27 18:03:10|181713|181583|181715.8|181585.8|181715.8|181585.8|181706.6|181576.6|4
1732730600000|2024-11-27 18:03:20|181701.9|181571.9|181716.1|181586.1|181716.1|181586.1|181700.9|181570.9|5
1732730610000|2024-11-27 18:03:30|181708.8|181578.8|181716.1|181586.1|181716.1|181586.1|181708.8|181578.8|4
1732730620000|2024-11-27 18:03:40|181723.6|181593.6|181723.6|181593.6|181723.6|181593.6|181716.1|181586.1|3
1732730630000|2024-11-27 18:03:50|181716.1|181586.1|181723.6|181593.6|181723.6|181593.6|181716.1|181586.1|6
1732730640000|2024-11-27 18:04:00|181716.1|181586.1|181715.9|181585.9|181716.1|181586.1|181715.9|181585.9|3
1732730650000|2024-11-27 18:04:10|181713.4|181583.4|181710.9|181580.9|181713.4|181583.4|181704.1|181574.1|4
1732730660000|2024-11-27 18:04:20|181711|181581|181711.4|181581.4|181711.4|181581.4|181704.7|181574.7|7
1732730670000|2024-11-27 18:04:30|181714|181584|181716.3|181586.3|181716.3|181586.3|181714|181584|2
1732730700000|2024-11-27 18:05:00|181703.5|181573.5|181675.2|181545.2|181716.3|181586.3|181675.2|181545.2|9
1732730710000|2024-11-27 18:05:10|181675.4|181545.4|181680.6|181550.6|181680.6|181550.6|181675.4|181545.4|2
1732730720000|2024-11-27 18:05:20|181686.6|181556.6|181660.1|181530.1|181686.6|181556.6|181660.1|181530.1|8
1732730730000|2024-11-27 18:05:30|181653.4|181523.4|181652.2|181522.2|181673.1|181543.1|181652.2|181522.2|6
1732730740000|2024-11-27 18:05:40|181658.8|181528.8|181660.7|181530.7|181660.7|181530.7|181649.2|181519.2|6
1732730750000|2024-11-27 18:05:50|181660.8|181530.8|181671.2|181541.2|181671.2|181541.2|181660.8|181530.8|4
1732730760000|2024-11-27 18:06:00|181660.8|181530.8|181643.1|181513.1|181660.8|181530.8|181631.7|181501.7|10
1732730770000|2024-11-27 18:06:10|181631.7|181501.7|181643.1|181513.1|181653|181523|181631.7|181501.7|4
1732730780000|2024-11-27 18:06:20|181653|181523|181656.4|181526.4|181656.6|181526.6|181651.7|181521.7|7
1732730790000|2024-11-27 18:06:30|181651.7|181521.7|181645.1|181515.1|181658.1|181528.1|181634.8|181504.8|6
1732730800000|2024-11-27 18:06:40|181633.7|181503.7|181633.4|181503.4|181653.7|181523.7|181633.4|181503.4|7
1732730810000|2024-11-27 18:06:50|181653.7|181523.7|181653.5|181523.5|181670.5|181540.5|181647.8|181517.8|11
1732730820000|2024-11-27 18:07:00|181653.2|181523.2|181653.2|181523.2|181659.2|181529.2|181645.6|181515.6|9
1732730830000|2024-11-27 18:07:10|181658.5|181528.5|181653.2|181523.2|181658.5|181528.5|181653.2|181523.2|4
1732730840000|2024-11-27 18:07:20|181645.9|181515.9|181631.8|181501.8|181653.2|181523.2|181631.8|181501.8|13
1732730850000|2024-11-27 18:07:30|181641.7|181511.7|181629.8|181499.8|181641.7|181511.7|181629.8|181499.8|6
1732730870000|2024-11-27 18:07:50|181641.7|181511.7|181629.8|181499.8|181641.7|181511.7|181629.8|181499.8|4
1732730880000|2024-11-27 18:08:00|181641.7|181511.7|181652.6|181522.6|181675.2|181545.2|181641.7|181511.7|9
1732730890000|2024-11-27 18:08:10|181656.6|181526.6|181675|181545|181675|181545|181644.6|181514.6|11
1732730900000|2024-11-27 18:08:20|181674.4|181544.4|181676|181546|181682.7|181552.7|181674.4|181544.4|3
1732730910000|2024-11-27 18:08:30|181674.4|181544.4|181682.4|181552.4|181682.4|181552.4|181674.4|181544.4|6
1732730920000|2024-11-27 18:08:40|181674.4|181544.4|181674.4|181544.4|181674.4|181544.4|181674.4|181544.4|1
1732730930000|2024-11-27 18:08:50|181661.8|181531.8|181674.4|181544.4|181674.4|181544.4|181661.8|181531.8|2
1732730940000|2024-11-27 18:09:00|181662.1|181532.1|181652.7|181522.7|181672.7|181542.7|181649|181519|4
1732730950000|2024-11-27 18:09:10|181650.9|181520.9|181641.2|181511.2|181651.2|181521.2|181629.8|181499.8|8
1732730960000|2024-11-27 18:09:20|181643.8|181513.8|181643.8|181513.8|181652.8|181522.8|181631.5|181501.5|7
1732730970000|2024-11-27 18:09:30|181631.8|181501.8|181631.8|181501.8|181643.8|181513.8|181629.2|181499.2|6
1732730980000|2024-11-27 18:09:40|181652.5|181522.5|181652.3|181522.3|181655.8|181525.8|181652.3|181522.3|3
1732730990000|2024-11-27 18:09:50|181658|181528|181650.3|181520.3|181658|181528|181645|181515|5
1732731000000|2024-11-27 18:10:00|181645|181515|181632.1|181502.1|181645|181515|181632.1|181502.1|2
1732731010000|2024-11-27 18:10:10|181629.4|181499.4|181640.8|181510.8|181640.8|181510.8|181627.8|181497.8|4
1732731020000|2024-11-27 18:10:20|181631.1|181501.1|181616.5|181486.5|181641.1|181511.1|181616.5|181486.5|13
1732731030000|2024-11-27 18:10:30|181623.1|181493.1|181623.1|181493.1|181623.1|181493.1|181623.1|181493.1|1
1732731040000|2024-11-27 18:10:40|181621.2|181491.2|181621.2|181491.2|181621.2|181491.2|181621.2|181491.2|1
1732731050000|2024-11-27 18:10:50|181618.8|181488.8|181613.5|181483.5|181618.8|181488.8|181613.5|181483.5|2
1732731060000|2024-11-27 18:11:00|181613.4|181483.4|181619.1|181489.1|181619.1|181489.1|181613.4|181483.4|2
1732731080000|2024-11-27 18:11:20|181624.4|181494.4|181626.6|181496.6|181632.7|181502.7|181624.4|181494.4|3
1732731090000|2024-11-27 18:11:30|181636.3|181506.3|181630.1|181500.1|181648|181518|181629.4|181499.4|5
1732731100000|2024-11-27 18:11:40|181639.2|181509.2|181630.1|181500.1|181639.2|181509.2|181630.1|181500.1|2
1732731110000|2024-11-27 18:11:50|181639.5|181509.5|181644.1|181514.1|181660.7|181530.7|181639.5|181509.5|8
1732731120000|2024-11-27 18:12:00|181651.4|181521.4|181660.2|181530.2|181660.2|181530.2|181629.8|181499.8|9
1732731130000|2024-11-27 18:12:10|181651.5|181521.5|181653.2|181523.2|181662.5|181532.5|181645.9|181515.9|5
1732731140000|2024-11-27 18:12:20|181645.6|181515.6|181653.2|181523.2|181661.5|181531.5|181645.6|181515.6|6
1732731150000|2024-11-27 18:12:30|181653.5|181523.5|181662.5|181532.5|181675|181545|181653.2|181523.2|7
1732731160000|2024-11-27 18:12:40|181674.4|181544.4|181665.1|181535.1|181677.4|181547.4|181662.5|181532.5|5
1732731210000|2024-11-27 18:13:30|181668|181538|181675.3|181545.3|181685|181555|181668|181538|3
1732731220000|2024-11-27 18:13:40|181683|181553|181726.6|181596.6|181726.6|181596.6|181675.3|181545.3|11
1732731230000|2024-11-27 18:13:50|181733|181603|181733.6|181603.6|181733.6|181603.6|181717.6|181587.6|5
1732731240000|2024-11-27 18:14:00|181738.6|181608.6|181726|181596|181739.5|181608.6|181710.9|181534.9|16
1732731250000|2024-11-27 18:14:10|181728.1|181598.1|181726.2|181596.2|181728.1|181598.1|181718.2|181588.2|4
1732731260000|2024-11-27 18:14:20|181716.8|181586.8|181715.8|181585.8|181726.2|181596.2|181702.4|181572.4|12
1732731270000|2024-11-27 18:14:30|181703.9|181573.9|181724.8|181594.8|181737|181607|181703.9|181573.9|14
1732731280000|2024-11-27 18:14:40|181704.1|181574.1|181725.6|181595.6|181728.9|181598.9|181702.5|181572.5|21
1732731290000|2024-11-27 18:14:50|181715.4|181585.4|181700.3|181570.3|181725.6|181595.6|181693|181563|13
1732731300000|2024-11-27 18:15:00|181693|181563|181683.8|181553.8|181709.3|181579.3|181681.5|181551.5|23
1732731310000|2024-11-27 18:15:10|181682|181552|181679.5|181549.5|181691.4|181561.4|181679.5|181549.5|4
1732731320000|2024-11-27 18:15:20|181675.2|181545.2|181679.5|181549.5|181688.8|181558.8|181674.5|181544.5|7
1732731330000|2024-11-27 18:15:30|181675.2|181545.2|181666.7|181536.7|181679.5|181549.5|181654.8|181524.8|6
1732731340000|2024-11-27 18:15:40|181655.2|181525.2|181651.2|181521.2|181666.7|181536.7|181651.2|181521.2|4
1732731350000|2024-11-27 18:15:50|181649.7|181519.7|181664.4|181534.4|181664.4|181534.4|181648|181518|12
1732731360000|2024-11-27 18:16:00|181651.6|181521.6|181651.6|181521.6|181651.6|181521.6|181651.6|181521.6|1
1732731370000|2024-11-27 18:16:10|181649.7|181519.7|181649.7|181519.7|181661.5|181531.5|181649.7|181519.7|3
1732731380000|2024-11-27 18:16:20|181661.5|181531.5|181664.2|181534.2|181674.5|181544.5|181649.7|181519.7|8
1732731390000|2024-11-27 18:16:30|181652.8|181522.8|181652.1|181522.1|181664.2|181534.2|181652.1|181522.1|3
1732731400000|2024-11-27 18:16:40|181664.2|181534.2|181664.2|181534.2|181664.2|181534.2|181652.8|181522.8|9
1732731410000|2024-11-27 18:16:50|181652.8|181522.8|181650.4|181520.4|181652.8|181522.8|181648.4|181518.4|4
1732731420000|2024-11-27 18:17:00|181652.1|181522.1|181650.4|181520.4|181652.1|181522.1|181646|181516|4
1732731430000|2024-11-27 18:17:10|181647.7|181517.7|181652.4|181522.4|181663.6|181533.6|181647.7|181517.7|5
1732731450000|2024-11-27 18:17:30|181674|181544|181647|181517|181674|181544|181647|181517|6
1732731460000|2024-11-27 18:17:40|181647.1|181517.1|181646.1|181516.1|181653.7|181523.7|181646.1|181516.1|5
1732731470000|2024-11-27 18:17:50|181647.4|181517.4|181653.7|181523.7|181653.7|181523.7|181647.4|181517.4|3
1732731480000|2024-11-27 18:18:00|181660.6|181530.6|181649.5|181519.5|181663.2|181533.2|181649.5|181519.5|6
1732731490000|2024-11-27 18:18:10|181650.5|181520.5|181650.5|181520.5|181650.5|181520.5|181650.5|181520.5|1
1732731500000|2024-11-27 18:18:20|181663.2|181533.2|181649.5|181519.5|181674.2|181544.2|181649.5|181519.5|5
1732731510000|2024-11-27 18:18:30|181650.8|181520.8|181678.6|181548.6|181678.6|181548.6|181645.9|181515.9|13
1732731520000|2024-11-27 18:18:40|181707.3|181577.3|181665.2|181535.2|181707.3|181577.3|181654.5|181524.5|16
1732731530000|2024-11-27 18:18:50|181653.5|181523.5|181675.2|181545.2|181680.8|181550.8|181653.5|181523.5|7
1732731540000|2024-11-27 18:19:00|181673.5|181543.5|181673.5|181543.5|181680.2|181550.2|181654.2|181524.2|6
1732731550000|2024-11-27 18:19:10|181653.8|181523.8|181653.5|181523.5|181673.5|181543.5|181653.5|181523.5|6
1732731560000|2024-11-27 18:19:20|181666.8|181536.8|181665.2|181535.2|181679|181549|181653.2|181523.2|13
1732731570000|2024-11-27 18:19:30|181653.2|181523.2|181654.6|181524.6|181666.6|181536.6|181653.2|181523.2|3
1732731580000|2024-11-27 18:19:40|181666.3|181536.3|181652.9|181522.9|181669.8|181539.8|181652.9|181522.9|6
1732731590000|2024-11-27 18:19:50|181665.3|181535.3|181653.9|181523.9|181665.3|181535.3|181653.9|181523.9|2
1732731600000|2024-11-27 18:20:00|181675.5|181545.5|181655.9|181525.9|181675.5|181545.5|181655.9|181525.9|2
1732731610000|2024-11-27 18:20:10|181666.2|181536.2|181655.2|181525.2|181666.2|181536.2|181655.2|181525.2|2
1732731630000|2024-11-27 18:20:30|181651.5|181521.5|181648.8|181518.8|181651.5|181521.5|181641.5|181511.5|10
1732731640000|2024-11-27 18:20:40|181646.1|181516.1|181648.1|181518.1|181648.1|181518.1|181646.1|181516.1|2
1732731650000|2024-11-27 18:20:50|181653.1|181523.1|181665.1|181535.1|181675.4|181545.4|181653.1|181523.1|3
1732731660000|2024-11-27 18:21:00|181675.4|181545.4|181652.7|181522.7|181675.4|181545.4|181650.7|181520.7|7
1732731670000|2024-11-27 18:21:10|181654.7|181524.7|181654.7|181524.7|181654.7|181524.7|181654.7|181524.7|1
1732731680000|2024-11-27 18:21:20|181652.1|181522.1|181654.7|181524.7|181678.7|181548.7|181652.1|181522.1|8
1732731690000|2024-11-27 18:21:30|181664.7|181534.7|181654.4|181524.4|181664.7|181534.7|181654.4|181524.4|2
1732731700000|2024-11-27 18:21:40|181662.7|181532.7|181673.4|181543.4|181673.4|181543.4|181654.4|181524.4|10
1732731710000|2024-11-27 18:21:50|181655.4|181525.4|181676.9|181546.9|181682.3|181552.3|181654.7|181524.7|9
1732731720000|2024-11-27 18:22:00|181685.3|181555.3|181676.5|181546.5|181699|181569|181669.1|181539.1|10
1732731730000|2024-11-27 18:22:10|181667.8|181537.8|181668.1|181538.1|181676.5|181546.5|181667.8|181537.8|5
1732731740000|2024-11-27 18:22:20|181668.2|181538.2|181689.9|181559.9|181702.3|181572.3|181668.2|181538.2|6
1732731750000|2024-11-27 18:22:30|181701|181571|181689.9|181559.9|181701|181571|181678.3|181548.3|4
1732731760000|2024-11-27 18:22:40|181701.6|181571.6|181717.4|181587.4|181731.3|181601.3|181701.6|181571.6|10
1732731770000|2024-11-27 18:22:50|181705.6|181575.6|181717.4|181587.4|181717.4|181587.4|181705|181575|10
1732731780000|2024-11-27 18:23:00|181702.3|181572.3|181714.4|181584.4|181714.4|181584.4|181701.3|181571.3|5
1732731790000|2024-11-27 18:23:10|181701.3|181571.3|181714.2|181584.2|181724.8|181594.8|181699.4|181569.4|12
1732731800000|2024-11-27 18:23:20|181724.8|181594.8|181704.2|181574.2|181724.8|181594.8|181703.5|181573.5|5
1732731810000|2024-11-27 18:23:30|181714.2|181584.2|181724.5|181594.5|181724.5|181594.5|181702.2|181572.2|12
1732731820000|2024-11-27 18:23:40|181702.8|181572.8|181727.2|181597.2|181727.2|181597.2|181702.2|181572.2|7
1732731830000|2024-11-27 18:23:50|181730.4|181600.4|181733.2|181603.2|181734.7|181604.7|181709.8|181579.8|13
1732731840000|2024-11-27 18:24:00|181735.3|181605.3|181738.3|181608.3|181739.6|181609.6|181723.9|181593.9|9
1732731850000|2024-11-27 18:24:10|181731.6|181601.6|181726.3|181596.3|181742.6|181612.6|181704.4|181574.4|22
1732731860000|2024-11-27 18:24:20|181702.9|181572.9|181715.2|181585.2|181727.2|181597.2|181702.3|181572.3|17
1732731870000|2024-11-27 18:24:30|181724.8|181594.8|181715.2|181585.2|181724.8|181594.8|181715.2|181585.2|6
1732731880000|2024-11-27 18:24:40|181712.9|181582.9|181721.6|181591.6|181721.6|181591.6|181712.9|181582.9|4
1732731890000|2024-11-27 18:24:50|181712.9|181582.9|181699.9|181569.9|181712.9|181582.9|181692.3|181562.3|4
1732731900000|2024-11-27 18:25:00|181704.6|181574.6|181724.8|181594.8|181725.4|181595.4|181704.4|181574.4|8
1732731910000|2024-11-27 18:25:10|181726.1|181596.1|181707.7|181577.7|181726.1|181596.1|181693.8|181563.8|20
1732731920000|2024-11-27 18:25:20|181692.8|181562.8|181666.3|181536.3|181703.8|181573.8|181658.2|181528.2|5
1732731930000|2024-11-27 18:25:30|181664.2|181534.2|181664.2|181534.2|181664.2|181534.2|181652.8|181522.8|7
1732731940000|2024-11-27 18:25:40|181655.7|181525.7|181666.8|181536.8|181681.4|181551.4|181653.1|181523.1|10
1732731950000|2024-11-27 18:25:50|181679.8|181549.8|181689.5|181559.5|181689.5|181559.5|181679.8|181549.8|6
1732731960000|2024-11-27 18:26:00|181686.6|181556.6|181668.1|181538.1|181689.3|181559.3|181668.1|181538.1|7
1732731970000|2024-11-27 18:26:10|181680.8|181550.8|181668.1|181538.1|181684.9|181554.9|181668.1|181538.1|10
1732731980000|2024-11-27 18:26:20|181665.8|181535.8|181665.8|181535.8|181675.9|181545.9|181652.9|181522.9|7
1732731990000|2024-11-27 18:26:30|181652.9|181522.9|181675.9|181545.9|181675.9|181545.9|181652.9|181522.9|9
1732732000000|2024-11-27 18:26:40|181665.8|181535.8|181672|181542|181679.2|181549.2|181654.9|181524.9|5
1732732010000|2024-11-27 18:26:50|181655.9|181525.9|181655.2|181525.2|181679.5|181549.5|181655.2|181525.2|9
1732732020000|2024-11-27 18:27:00|181665.8|181535.8|181679.9|181549.9|181679.9|181549.9|181655.2|181525.2|4
1732732030000|2024-11-27 18:27:10|181681.6|181551.6|181674.6|181544.6|181681.6|181551.6|181674.6|181544.6|2
1732732040000|2024-11-27 18:27:20|181665.2|181535.2|181676.6|181546.6|181676.6|181546.6|181652.6|181522.6|6
1732732050000|2024-11-27 18:27:30|181678.4|181548.4|181686.1|181556.1|181686.1|181556.1|181676.8|181546.8|10
1732732060000|2024-11-27 18:27:40|181687.9|181557.9|181716|181586|181732|181602|181687.9|181557.9|14
1732732070000|2024-11-27 18:27:50|181728|181598|181713.4|181583.4|181728|181598|181713.4|181583.4|9
1732732080000|2024-11-27 18:28:00|181712.4|181582.4|181726.1|181596.1|181727.1|181597.1|181704.4|181574.4|15
1732732090000|2024-11-27 18:28:10|181722.4|181592.4|181726.1|181596.1|181726.1|181596.1|181715.2|181585.2|3
1732732110000|2024-11-27 18:28:30|181726.5|181596.5|181721|181591|181726.5|181596.5|181721|181591|3
1732732120000|2024-11-27 18:28:40|181725.8|181595.8|181722.4|181592.4|181735.2|181605.2|181714.2|181584.2|12
1732732130000|2024-11-27 18:28:50|181730.4|181600.4|181737.3|181607.3|181737.3|181607.3|181718|181588|14
1732732140000|2024-11-27 18:29:00|181729.2|181599.2|181726.8|181596.8|181737.3|181607.3|181718.3|181588.3|11
1732732150000|2024-11-27 18:29:10|181733.4|181603.4|181731.3|181601.3|181733.4|181603.4|181721.3|181591.3|6
1732732160000|2024-11-27 18:29:20|181721.9|181591.9|181733.6|181603.6|181733.6|181603.6|181717.9|181587.9|9
1732732170000|2024-11-27 18:29:30|181735.2|181605.2|181735.2|181605.2|181735.2|181605.2|181735.2|181605.2|1
1732732180000|2024-11-27 18:29:40|181739.8|181609.8|181733.8|181603.8|181741.8|181611.8|181726.4|181596.4|5
1732732190000|2024-11-27 18:29:50|181724.1|181594.1|181731.4|181601.4|181739.1|181609.1|181724.1|181594.1|5
1732732200000|2024-11-27 18:30:00|181739.1|181609.1|181747|181617|181747|181617|181738.8|181608.8|5
1732732210000|2024-11-27 18:30:10|181744|181614|181729|181599|181745.3|181615.3|181729|181599|11
1732732220000|2024-11-27 18:30:20|181727.5|181597.5|181731.5|181601.5|181731.5|181601.5|181726.9|181596.9|8
1732732230000|2024-11-27 18:30:30|181726.9|181596.9|181729.3|181599.3|181731.5|181601.5|181721.1|181591.1|6
1732732240000|2024-11-27 18:30:40|181737.1|181607.1|181737.4|181607.4|181737.4|181607.4|181729.3|181599.3|6
1732732250000|2024-11-27 18:30:50|181731|181601|181695.8|181565.8|181731|181601|181695.8|181565.8|18
1732732260000|2024-11-27 18:31:00|181694.2|181564.2|181690.8|181560.8|181706.2|181576.2|181684.7|181554.7|11
1732732270000|2024-11-27 18:31:10|181678.9|181548.9|181707.1|181577.1|181713.2|181583.2|181678.9|181548.9|12
1732732280000|2024-11-27 18:31:20|181698.4|181568.4|181685.2|181555.2|181709.2|181579.2|181685.2|181555.2|12
1732732290000|2024-11-27 18:31:30|181701.3|181571.3|181686.2|181556.2|181701.3|181571.3|181674.1|181544.1|15
1732732300000|2024-11-27 18:31:40|181674.5|181544.5|181665.1|181535.1|181701.1|181571.1|181665.1|181535.1|13
1732732310000|2024-11-27 18:31:50|181673.9|181543.9|181682.8|181552.8|181682.8|181552.8|181673.9|181543.9|6
1732732320000|2024-11-27 18:32:00|181673.9|181543.9|181682.3|181552.3|181689|181559|181673.9|181543.9|7
1732732330000|2024-11-27 18:32:10|181677|181547|181679.1|181549.1|181691.6|181561.6|181677|181547|8
1732732340000|2024-11-27 18:32:20|181691.6|181561.6|181710.1|181580.1|181710.1|181580.1|181691.6|181561.6|3
1732732350000|2024-11-27 18:32:30|181701.3|181571.3|181714.1|181584.1|181726.7|181596.7|181698.3|181568.3|10
1732732360000|2024-11-27 18:32:40|181726.7|181596.7|181736|181606|181738.5|181608.5|181725.7|181595.7|11
1732732370000|2024-11-27 18:32:50|181737.7|181607.7|181733.5|181603.5|181741.8|181611.8|181728.1|181598.1|11
1732732380000|2024-11-27 18:33:00|181730.7|181600.7|181743|181613|181743|181613|181730.7|181600.7|3
1732732390000|2024-11-27 18:33:10|181733.2|181603.2|181733.2|181603.2|181733.2|181603.2|181733.2|181603.2|1
1732732400000|2024-11-27 18:33:20|181727|181597|181733.2|181603.2|181733.2|181603.2|181727|181597|2
1732732410000|2024-11-27 18:33:30|181728|181598|181728|181598|181728|181598|181728|181598|1
1732732420000|2024-11-27 18:33:40|181730.6|181600.6|181742.5|181612.5|181742.5|181612.5|181724.7|181594.7|10
1732732430000|2024-11-27 18:33:50|181732.5|181602.5|181734.6|181604.6|181744.9|181614.9|181732.5|181602.5|4
1732732440000|2024-11-27 18:34:00|181733.4|181603.4|181741.9|181611.9|181741.9|181611.9|181733.4|181603.4|5
1732732450000|2024-11-27 18:34:10|181729.9|181599.9|181725.4|181595.4|181739.4|181609.4|181725.4|181595.4|5
1732732460000|2024-11-27 18:34:20|181739.4|181609.4|181739.4|181609.4|181739.4|181609.4|181725.4|181595.4|11
1732732470000|2024-11-27 18:34:30|181725.4|181595.4|181728.5|181598.5|181728.5|181598.5|181720.8|181590.8|3
1732732480000|2024-11-27 18:34:40|181737.5|181607.5|181723.2|181593.2|181737.5|181607.5|181723.2|181593.2|2
1732732490000|2024-11-27 18:34:50|181721.5|181591.5|181726|181596|181733.2|181603.2|181718.5|181588.5|7
1732732500000|2024-11-27 18:35:00|181723.5|181593.5|181714.9|181584.9|181729.5|181599.5|181714.9|181584.9|7
1732732510000|2024-11-27 18:35:10|181722.4|181592.4|181714.9|181584.9|181722.4|181592.4|181714.9|181584.9|2
1732732520000|2024-11-27 18:35:20|181712.8|181582.8|181718.8|181588.8|181718.8|181588.8|181712.8|181582.8|2
1732732530000|2024-11-27 18:35:30|181712.8|181582.8|181703.2|181573.2|181712.8|181582.8|181699.7|181569.7|6
1732732540000|2024-11-27 18:35:40|181707.3|181577.3|181703.2|181573.2|181707.3|181577.3|181697.3|181567.3|3
1732732550000|2024-11-27 18:35:50|181707.3|181577.3|181707.3|181577.3|181707.3|181577.3|181707.3|181577.3|1
1732732560000|2024-11-27 18:36:00|181703.2|181573.2|181701.1|181571.1|181707.3|181577.3|181701.1|181571.1|6
1732732570000|2024-11-27 18:36:10|181705.9|181575.9|181701.1|181571.1|181705.9|181575.9|181701.1|181571.1|4
1732732580000|2024-11-27 18:36:20|181698.9|181568.9|181712.9|181582.9|181723.9|181593.9|181698.9|181568.9|11
1732732590000|2024-11-27 18:36:30|181720.4|181590.4|181735.2|181605.2|181740|181610|181719|181589|11
1732732600000|2024-11-27 18:36:40|181737|181607|181737|181607|181737|181607|181737|181607|1
1732732610000|2024-11-27 18:36:50|181731.3|181601.3|181734.8|181604.8|181739.4|181609.4|181728.4|181598.4|12
1732732630000|2024-11-27 18:37:10|181728.4|181598.4|181737.1|181607.1|181737.1|181607.1|181728.4|181598.4|2
1732732640000|2024-11-27 18:37:20|181728.4|181598.4|181728.4|181598.4|181732.4|181602.4|181728.4|181598.4|3
1732732650000|2024-11-27 18:37:30|181732.4|181602.4|181715.1|181585.1|181732.4|181602.4|181706.6|181576.6|6
1732732660000|2024-11-27 18:37:40|181722.6|181592.6|181734.1|181604.1|181734.1|181604.1|181717.6|181587.6|7
1732732670000|2024-11-27 18:37:50|181719.1|181589.1|181727.7|181597.7|181729.7|181599.7|181718.5|181588.5|10
1732732680000|2024-11-27 18:38:00|181730.1|181600.1|181736.2|181606.2|181736.2|181606.2|181730.1|181600.1|3
1732732690000|2024-11-27 18:38:10|181721.9|181591.9|181744.6|181614.6|181744.6|181614.6|181721.9|181591.9|7
1732732700000|2024-11-27 18:38:20|181733.9|181603.9|181741.6|181611.6|181744.6|181614.6|181733.9|181603.9|6
1732732710000|2024-11-27 18:38:30|181726.5|181596.5|181738.3|181608.3|181738.3|181608.3|181721.3|181591.3|11
1732732720000|2024-11-27 18:38:40|181740.2|181610.2|181750.2|181620.2|181753.1|181623.1|181732.3|181602.3|11
1732732740000|2024-11-27 18:39:00|181743.2|181613.2|181743.2|181613.2|181750.2|181620.2|181743.2|181613.2|5
1732732750000|2024-11-27 18:39:10|181750.2|181620.2|181753|181623|181755.7|181625.7|181743.2|181613.2|6
1732732760000|2024-11-27 18:39:20|181755.2|181625.2|181755.2|181625.2|181759.9|181629.9|181755.2|181625.2|3
1732732810000|2024-11-27 18:40:10|181756.9|181626.9|181755|181625|181761.8|181631.8|181752.9|181622.9|7
1732732820000|2024-11-27 18:40:20|181755.4|181625.4|181757.5|181627.5|181757.6|181627.6|181755.4|181625.4|4
1732732830000|2024-11-27 18:40:30|181755.2|181625.2|181755.4|181625.4|181757.3|181627.3|181755.2|181625.2|3
1732732840000|2024-11-27 18:40:40|181757.3|181627.3|181755.2|181625.2|181757.3|181627.3|181755.2|181625.2|6
1732732860000|2024-11-27 18:41:00|181761.6|181631.6|181755.2|181625.2|181761.6|181631.6|181755.2|181625.2|2
1732732870000|2024-11-27 18:41:10|181754.8|181624.8|181754.8|181624.8|181754.8|181624.8|181754.8|181624.8|1
1732732880000|2024-11-27 18:41:20|181762.5|181632.5|181754.8|181624.8|181762.5|181632.5|181754.8|181624.8|6
1732732890000|2024-11-27 18:41:30|181758.9|181628.9|181854.8|181724.8|181858.5|181728.5|181758.9|181628.9|9
1732732900000|2024-11-27 18:41:40|181854.7|181724.7|181843.7|181713.7|181861|181731|181843.7|181713.7|7
1732732910000|2024-11-27 18:41:50|181840.7|181710.7|181840.8|181710.8|181849.5|181719.5|181840.7|181710.7|4
1732732920000|2024-11-27 18:42:00|181849.5|181719.5|181840.5|181710.5|181849.5|181719.5|181840.5|181710.5|7
1732732930000|2024-11-27 18:42:10|181849.5|181719.5|181849.5|181719.5|181856.5|181726.5|181840.1|181710.1|5
1732732940000|2024-11-27 18:42:20|181876.9|181746.9|181876.4|181746.4|181879.6|181749.6|181873.9|181743.9|6
1732732950000|2024-11-27 18:42:30|181873.4|181743.4|181879.8|181749.8|181879.8|181749.8|181871.7|181741.7|4
1732732960000|2024-11-27 18:42:40|181875.1|181745.1|181879.8|181749.8|181888.5|181758.5|181873.5|181743.5|8
1732732970000|2024-11-27 18:42:50|181872.2|181742.2|181864.9|181734.9|181876.6|181746.6|181851.1|181721.1|17
1732732980000|2024-11-27 18:43:00|181853.3|181723.3|181852.9|181722.9|181864.9|181734.9|181837.9|181707.9|7
1732732990000|2024-11-27 18:43:10|181846.6|181716.6|181854.6|181724.6|181861.9|181731.9|181846.6|181716.6|5
1732733000000|2024-11-27 18:43:20|181849.6|181719.6|181849.3|181719.3|181854.6|181724.6|181849.3|181719.3|8
1732733010000|2024-11-27 18:43:30|181847.7|181717.7|181860.8|181730.8|181860.8|181730.8|181832.2|181702.2|7
1732733020000|2024-11-27 18:43:40|181863.3|181733.3|181863.3|181733.3|181863.3|181733.3|181863.3|181733.3|1
1732733030000|2024-11-27 18:43:50|181874.2|181744.2|181878.3|181748.3|181881.3|181751.3|181848.6|181718.6|17
1732733040000|2024-11-27 18:44:00|181884|181754|181878.3|181748.3|181886|181756|181878.3|181748.3|6
1732733050000|2024-11-27 18:44:10|181886|181756|181871.7|181741.7|181886|181756|181871.7|181741.7|15
1732733060000|2024-11-27 18:44:20|181884|181754|181868.6|181738.6|181885.3|181755.3|181868.6|181738.6|6
1732733070000|2024-11-27 18:44:30|181858|181728|181866.1|181736.1|181880.3|181750.3|181854.4|181724.4|9
1732733080000|2024-11-27 18:44:40|181856.4|181726.4|181855.7|181725.7|181866.1|181736.1|181855.7|181725.7|5
1732733090000|2024-11-27 18:44:50|181866.1|181736.1|181866.1|181736.1|181875.7|181745.7|181866.1|181736.1|5
1732733100000|2024-11-27 18:45:00|181875.7|181745.7|181863.7|181733.7|181875.7|181745.7|181851.5|181721.5|9
1732733110000|2024-11-27 18:45:10|181852.8|181722.8|181876.6|181746.6|181876.6|181746.6|181852.8|181722.8|8
1732733120000|2024-11-27 18:45:20|181866.3|181736.3|181853.6|181723.6|181876.6|181746.6|181853.6|181723.6|4
1732733130000|2024-11-27 18:45:30|181859.2|181729.2|181877.2|181747.2|181886.5|181756.5|181856.5|181726.5|12
1732733140000|2024-11-27 18:45:40|181856.5|181726.5|181856.5|181726.5|181856.5|181726.5|181856.5|181726.5|1
1732733150000|2024-11-27 18:45:50|181877.2|181747.2|181852.9|181722.9|181877.2|181747.2|181849.8|181719.8|12
1732733160000|2024-11-27 18:46:00|181863.3|181733.3|181863.3|181733.3|181870.9|181740.9|181852.9|181722.9|5
1732733170000|2024-11-27 18:46:10|181860.9|181730.9|181852.3|181722.3|181860.9|181730.9|181852.3|181722.3|5
1732733180000|2024-11-27 18:46:20|181850.5|181720.5|181847.1|181717.1|181850.5|181720.5|181847.1|181717.1|3
1732733190000|2024-11-27 18:46:30|181850.2|181720.2|181835|181705|181850.2|181720.2|181823.4|181693.4|9
1732733200000|2024-11-27 18:46:40|181821.5|181691.5|181826.8|181696.8|181832.7|181702.7|181819.5|181689.5|5
1732733210000|2024-11-27 18:46:50|181820.8|181690.8|181826.8|181696.8|181826.8|181696.8|181820.8|181690.8|2
1732733220000|2024-11-27 18:47:00|181820.1|181690.1|181814.5|181684.5|181820.1|181690.1|181802.4|181672.4|5
1732733230000|2024-11-27 18:47:10|181817.2|181687.2|181814.3|181684.3|181817.2|181687.2|181803.2|181673.2|8
1732733240000|2024-11-27 18:47:20|181801.6|181671.6|181790.3|181660.3|181814.3|181684.3|181786|181656|6
1732733250000|2024-11-27 18:47:30|181782.6|181652.6|181790.3|181660.3|181790.3|181660.3|181782.6|181652.6|2
1732733260000|2024-11-27 18:47:40|181793.4|181663.4|181803.4|181673.4|181803.6|181673.6|181781.3|181651.3|10
1732733270000|2024-11-27 18:47:50|181805.7|181675.7|181816.2|181686.2|181824.7|181694.7|181805.7|181675.7|3
1732733280000|2024-11-27 18:48:00|181825.5|181695.5|181835|181705|181835|181705|181816.2|181686.2|7
1732733290000|2024-11-27 18:48:10|181827.2|181697.2|181839|181709|181851|181721|181827.2|181697.2|9
1732733300000|2024-11-27 18:48:20|181841.3|181711.3|181876.1|181746.1|181876.8|181746.8|181841.3|181711.3|6
1732733310000|2024-11-27 18:48:30|181889.1|181759.1|181879.7|181749.7|181889.1|181759.1|181868.9|181738.9|9
1732733320000|2024-11-27 18:48:40|181879.2|181749.2|181875.5|181745.5|181879.5|181749.5|181875.5|181745.5|4
1732733330000|2024-11-27 18:48:50|181878.7|181748.7|181887.4|181757.4|181887.4|181757.4|181873.7|181743.7|8
1732733340000|2024-11-27 18:49:00|181891|181761|181892.7|181762.7|181894.4|181764.4|181883.3|181753.3|6
1732733350000|2024-11-27 18:49:10|181890.4|181760.4|181884|181754|181890.4|181760.4|181877.2|181747.2|10
1732733360000|2024-11-27 18:49:20|181887|181757|181885|181755|181887|181757|181877.2|181747.2|3
1732733370000|2024-11-27 18:49:30|181889.8|181759.8|181889.8|181759.8|181889.8|181759.8|181889.8|181759.8|1
1732733380000|2024-11-27 18:49:40|181891.5|181761.5|181894.8|181764.8|181894.8|181764.8|181882.4|181752.4|5
1732733390000|2024-11-27 18:49:50|181897.8|181767.8|181914.6|181784.6|181914.6|181784.6|181892.9|181762.9|11
1732733400000|2024-11-27 18:50:00|181916.3|181786.3|181902.4|181772.4|181916.3|181786.3|181902.4|181772.4|3
1732733410000|2024-11-27 18:50:10|181911.1|181781.1|181912.8|181782.8|181912.8|181782.8|181911.1|181781.1|2
1732733420000|2024-11-27 18:50:20|181905|181775|181905|181775|181912.8|181782.8|181905|181775|5
1732733430000|2024-11-27 18:50:30|181912.8|181782.8|181889.7|181759.7|181912.8|181782.8|181882.9|181752.9|8
1732733440000|2024-11-27 18:50:40|181889.5|181759.5|181879.9|181749.9|181889.5|181759.5|181879.9|181749.9|3
1732733450000|2024-11-27 18:50:50|181877.7|181747.7|181877.7|181747.7|181877.7|181747.7|181877.7|181747.7|1
1732733460000|2024-11-27 18:51:00|181860.6|181730.6|181871.7|181741.7|181871.7|181741.7|181860.6|181730.6|4
1732733470000|2024-11-27 18:51:10|181863.8|181733.8|181875|181745|181875|181745|181863.8|181733.8|3
1732733490000|2024-11-27 18:51:30|181872.6|181742.6|181872.9|181742.9|181872.9|181742.9|181864.1|181734.1|4
1732733500000|2024-11-27 18:51:40|181870.4|181740.4|181856.9|181726.9|181871.8|181741.8|181854.3|181724.3|5
1732733520000|2024-11-27 18:52:00|181854|181724|181854|181724|181862.2|181732.2|181854|181724|3
1732733530000|2024-11-27 18:52:10|181862.2|181732.2|181852.1|181722.1|181862.2|181732.2|181841.3|181711.3|6
1732733540000|2024-11-27 18:52:20|181844.9|181714.9|181856.2|181726.2|181856.2|181726.2|181841.8|181711.8|11
1732733550000|2024-11-27 18:52:30|181852|181722|181831.1|181701.1|181856.2|181726.2|181804.6|181674.6|10
1732733560000|2024-11-27 18:52:40|181817.2|181687.2|181839|181709|181852|181722|181817.2|181687.2|9
1732733570000|2024-11-27 18:52:50|181841.9|181711.9|181851.3|181721.3|181872.9|181742.9|181841.9|181711.9|9
1732733580000|2024-11-27 18:53:00|181848.7|181718.7|181844.7|181714.7|181864|181734|181836.8|181706.8|17
1732733590000|2024-11-27 18:53:10|181842.4|181712.4|181851.3|181721.3|181851.3|181721.3|181842.4|181712.4|7
1732733600000|2024-11-27 18:53:20|181844.4|181714.4|181841.4|181711.4|181851.7|181721.7|181831.2|181701.2|10
1732733610000|2024-11-27 18:53:30|181830.9|181700.9|181852.4|181722.4|181853.7|181723.7|181827.6|181697.6|14
1732733620000|2024-11-27 18:53:40|181859.8|181729.8|181874.7|181744.7|181875.6|181745.6|181854.1|181724.1|6
1732733630000|2024-11-27 18:53:50|181863.5|181733.5|181874.7|181744.7|181874.7|181744.7|181853|181723|4
1732733640000|2024-11-27 18:54:00|181852.7|181722.7|181873.4|181743.4|181873.4|181743.4|181851.7|181721.7|4
1732733650000|2024-11-27 18:54:10|181875|181745|181882.1|181752.1|181894|181764|181875|181745|13
1732733660000|2024-11-27 18:54:20|181886.5|181756.5|181882.1|181752.1|181886.5|181756.5|181875.3|181745.3|6
1732733670000|2024-11-27 18:54:30|181878.3|181748.3|181864.5|181734.5|181878.3|181748.3|181864.1|181734.1|19
1732733680000|2024-11-27 18:54:40|181876|181746|181877.7|181747.7|181879|181749|181844.8|181714.8|18
1732733690000|2024-11-27 18:54:50|181866.7|181736.7|181870.1|181740.1|181878|181748|181852.5|181722.5|16
1732733700000|2024-11-27 18:55:00|181861.8|181731.8|181876.2|181746.2|181882.2|181752.2|181861.8|181731.8|9
1732733710000|2024-11-27 18:55:10|181860.8|181730.8|181893.1|181763.1|181893.1|181763.1|181860.8|181730.8|7
1732733720000|2024-11-27 18:55:20|181894.8|181764.8|181887.1|181757.1|181897.4|181767.4|181876.2|181746.2|7
1732733730000|2024-11-27 18:55:30|181872.5|181742.5|181884.5|181754.5|181884.5|181754.5|181872.5|181742.5|10
1732733740000|2024-11-27 18:55:40|181881.6|181751.6|181885.2|181755.2|181885.2|181755.2|181868.4|181738.4|4
1732733750000|2024-11-27 18:55:50|181879.2|181749.2|181889.9|181759.9|181889.9|181759.9|181879.2|181749.2|6
1732733760000|2024-11-27 18:56:00|181880.9|181750.9|181890.6|181760.6|181891.6|181761.6|181875.9|181745.9|8
1732733770000|2024-11-27 18:56:10|181892.4|181762.4|181892.4|181762.4|181892.4|181762.4|181892.4|181762.4|1
1732733780000|2024-11-27 18:56:20|181905.8|181775.8|181904.8|181774.8|181915.3|181785.3|181892|181762|10
1732733790000|2024-11-27 18:56:30|181886.6|181756.6|181891.8|181761.8|181897.6|181767.6|181879.2|181749.2|6
1732733800000|2024-11-27 18:56:40|181886.5|181756.5|181897.6|181767.6|181897.6|181767.6|181877.5|181747.5|10
1732733810000|2024-11-27 18:56:50|181899.3|181769.3|181899.3|181769.3|181899.3|181769.3|181899.3|181769.3|1
1732733820000|2024-11-27 18:57:00|181901.6|181771.6|181904.6|181774.6|181904.6|181774.6|181901.6|181771.6|2
1732733830000|2024-11-27 18:57:10|181906.3|181776.3|181909.3|181779.3|181909.3|181779.3|181906.3|181776.3|2
1732733840000|2024-11-27 18:57:20|181911.1|181781.1|181911.4|181781.4|181911.4|181781.4|181903.8|181773.8|3
1732733850000|2024-11-27 18:57:30|181909.5|181779.5|181904.1|181774.1|181909.5|181779.5|181878.6|181748.6|7
1732733860000|2024-11-27 18:57:40|181893.8|181763.8|181886.2|181756.2|181905.1|181775.1|181878.8|181748.8|7
1732733870000|2024-11-27 18:57:50|181885.5|181755.5|181874.5|181744.5|181885.5|181755.5|181864.4|181734.4|8
1732733880000|2024-11-27 18:58:00|181876.2|181746.2|181861.7|181731.7|181877.2|181747.2|181861.7|181731.7|5
1732733890000|2024-11-27 18:58:10|181848.8|181718.8|181860.6|181730.6|181860.6|181730.6|181840.7|181710.7|13
1732733900000|2024-11-27 18:58:20|181853|181723|181853.5|181723.5|181860.6|181730.6|181843.5|181713.5|12
1732733910000|2024-11-27 18:58:30|181843.5|181713.5|181859.6|181729.6|181861.9|181731.9|181827.6|181697.6|14
1732733920000|2024-11-27 18:58:40|181852|181722|181878|181748|181878|181748|181852|181722|11
1732733930000|2024-11-27 18:58:50|181879.8|181749.8|181883.4|181753.4|181899.1|181769.1|181876.1|181746.1|13
1732733940000|2024-11-27 18:59:00|181889.1|181759.1|181889.5|181759.5|181890.8|181760.8|181876.9|181746.9|16
1732733950000|2024-11-27 18:59:10|181899.5|181769.5|181900.1|181770.1|181900.1|181770.1|181886.5|181756.5|6
1732733960000|2024-11-27 18:59:20|181887.4|181757.4|181904.3|181774.3|181904.3|181774.3|181885.5|181755.5|11
1732733970000|2024-11-27 18:59:30|181905.8|181775.8|181908.5|181778.5|181908.8|181778.8|181900.8|181770.8|5
1732733980000|2024-11-27 18:59:40|181899.5|181769.5|181947.5|181732.4|181947.5|181776.2|181893.6|181732.4|12
1732733990000|2024-11-27 18:59:50|181950.3|181729.5|181961.7|181703|181962.3|181796.5|181868.5|181702.3|17
1732734000000|2024-11-27 19:00:00|181963|181704.3|182010.7|181671.3|182011|181710.7|181963|181667.7|13
1732734010000|2024-11-27 19:00:10|181904|181672|181899|181769|182002.9|181781|181899|181672|24
1732734020000|2024-11-27 19:00:20|181898.9|181768.9|181902.5|181772.5|181908.5|181778.5|181894.5|181764.5|9
1732734030000|2024-11-27 19:00:30|181906.1|181776.1|181910.9|181780.9|181910.9|181780.9|181906.1|181776.1|6
1732734040000|2024-11-27 19:00:40|181913.1|181783.1|181910.6|181780.6|181921.2|181791.2|181907.3|181777.3|9
1732734060000|2024-11-27 19:01:00|181903.8|181773.8|181906.1|181776.1|181911.9|181781.9|181889.9|181759.9|11
1732734070000|2024-11-27 19:01:10|181906.2|181776.2|181914.9|181784.9|181914.9|181784.9|181902.3|181772.3|9
1732734080000|2024-11-27 19:01:20|181906.6|181776.6|181918.4|181788.4|181940.9|181810.9|181906.6|181776.6|13
1732734090000|2024-11-27 19:01:30|181915.7|181785.7|181911.4|181781.4|181915.7|181785.7|181903.9|181773.9|3
1732734100000|2024-11-27 19:01:40|181914|181784|181903.8|181773.8|181914.1|181784.1|181903.8|181773.8|6
1732734110000|2024-11-27 19:01:50|181909.8|181779.8|181905|181775|181909.8|181779.8|181903.8|181773.8|5
1732734120000|2024-11-27 19:02:00|181904|181774|181897.8|181767.8|181904|181774|181889.9|181759.9|5
1732734130000|2024-11-27 19:02:10|181888.3|181758.3|181906.3|181776.3|181906.3|181776.3|181888.3|181758.3|10
1732734150000|2024-11-27 19:02:30|181900.3|181770.3|181923.2|181793.2|181923.2|181793.2|181900.3|181770.3|10
1732734160000|2024-11-27 19:02:40|181921.4|181791.4|181921.4|181791.4|181921.4|181791.4|181921.4|181791.4|1
1732734170000|2024-11-27 19:02:50|181921.5|181791.5|181918.7|181788.7|181921.5|181791.5|181918.7|181788.7|2
1732734180000|2024-11-27 19:03:00|181913.9|181783.9|181918.9|181788.9|181921.2|181791.2|181913.9|181783.9|4
1732734190000|2024-11-27 19:03:10|181932.5|181802.5|181932.5|181802.5|181932.5|181802.5|181932.5|181802.5|1
1732734200000|2024-11-27 19:03:20|181931.2|181801.2|181919.6|181789.6|181931.2|181801.2|181919.6|181789.6|4
1732734210000|2024-11-27 19:03:30|181909.3|181779.3|181909.3|181779.3|181915.5|181785.5|181909.3|181779.3|3
1732734220000|2024-11-27 19:03:40|181915.5|181785.5|181918.7|181788.7|181918.7|181788.7|181915.5|181785.5|3
1732734230000|2024-11-27 19:03:50|181912.4|181782.4|181893.5|181763.5|181916.9|181786.9|181893.5|181763.5|10
1732734240000|2024-11-27 19:04:00|181904.7|181774.7|181880.9|181750.9|181904.7|181774.7|181880.9|181750.9|10
1732734250000|2024-11-27 19:04:10|181885.5|181755.5|181876.2|181746.2|181894.7|181764.7|181859|181729|14
1732734260000|2024-11-27 19:04:20|181878.7|181748.7|181857.7|181727.7|181878.7|181748.7|181857.7|181727.7|10
1732734270000|2024-11-27 19:04:30|181866.9|181736.9|181881.5|181751.5|181886.5|181756.5|181855.5|181725.5|17
1732734280000|2024-11-27 19:04:40|181876.2|181746.2|181883.2|181753.2|181888|181758|181870.7|181740.7|11
1732734290000|2024-11-27 19:04:50|181885.7|181755.7|181881.6|181751.6|181894.8|181764.8|181881.6|181751.6|6
1732734300000|2024-11-27 19:05:00|181886.3|181756.3|181885|181755|181889.2|181759.2|181885|181755|3
1732734310000|2024-11-27 19:05:10|181878.4|181748.4|181889.2|181759.2|181889.2|181759.2|181878.4|181748.4|3
1732734320000|2024-11-27 19:05:20|181882.7|181752.7|181878.9|181748.9|181882.7|181752.7|181878.9|181748.9|2
1732734330000|2024-11-27 19:05:30|181890.2|181760.2|181880.8|181750.8|181893.2|181763.2|181871.4|181741.4|12
1732734340000|2024-11-27 19:05:40|181875.5|181745.5|181886.7|181756.7|181886.7|181756.7|181875.5|181745.5|9
1732734350000|2024-11-27 19:05:50|181880.8|181750.8|181890.4|181760.4|181893.5|181763.5|181876|181746|10
1732734360000|2024-11-27 19:06:00|181891.1|181761.1|181891.1|181761.1|181891.1|181761.1|181889.6|181759.6|3
1732734370000|2024-11-27 19:06:10|181883.1|181753.1|181878.3|181748.3|181891.6|181761.6|181872.8|181742.8|8
1732734380000|2024-11-27 19:06:20|181881.5|181751.5|181875.7|181745.7|181881.5|181751.5|181872.5|181742.5|5
1732734390000|2024-11-27 19:06:30|181881.5|181751.5|181884.6|181754.6|181893.1|181763.1|181881.1|181751.1|14
1732734400000|2024-11-27 19:06:40|181890.3|181760.3|181884|181754|181897.2|181767.2|181884|181754|12
1732734410000|2024-11-27 19:06:50|181886.7|181756.7|181896.2|181766.2|181896.2|181766.2|181884.7|181754.7|5
1732734420000|2024-11-27 19:07:00|181895.4|181765.4|181885.2|181755.2|181895.4|181765.4|181885.2|181755.2|4
1732734430000|2024-11-27 19:07:10|181882.7|181752.7|181881|181751|181884.2|181754.2|181879|181749|7
1732734440000|2024-11-27 19:07:20|181878.7|181748.7|181881|181751|181892.3|181762.3|181878.7|181748.7|5
1732734450000|2024-11-27 19:07:30|181884.2|181754.2|181884.2|181754.2|181884.2|181754.2|181879.2|181749.2|7
1732734460000|2024-11-27 19:07:40|181880|181750|181891.5|181761.5|181891.7|181761.7|181880|181750|8
1732734470000|2024-11-27 19:07:50|181893.5|181763.5|181879.5|181749.5|181896.7|181766.7|181879.5|181749.5|7
1732734480000|2024-11-27 19:08:00|181877.2|181747.2|181878.9|181748.9|181883.4|181753.4|181877.2|181747.2|3
1732734490000|2024-11-27 19:08:10|181879.2|181749.2|181879.2|181749.2|181883.4|181753.4|181879.2|181749.2|3
1732734500000|2024-11-27 19:08:20|181876.9|181746.9|181877.9|181747.9|181883.4|181753.4|181876.9|181746.9|6
1732734510000|2024-11-27 19:08:30|181876.9|181746.9|181878.2|181748.2|181878.7|181748.7|181876.9|181746.9|3
1732734530000|2024-11-27 19:08:50|181882.5|181752.5|181879.9|181749.9|181882.5|181752.5|181877.2|181747.2|17
1732734540000|2024-11-27 19:09:00|181879.2|181749.2|181882.5|181752.5|181882.5|181752.5|181877.2|181747.2|8
1732734550000|2024-11-27 19:09:10|181877.2|181747.2|181875.9|181745.9|181877.2|181747.2|181867.2|181737.2|5
1732734560000|2024-11-27 19:09:20|181867.4|181737.4|181876.9|181746.9|181876.9|181746.9|181867.4|181737.4|3
1732734570000|2024-11-27 19:09:30|181874.7|181744.7|181880.8|181750.8|181880.8|181750.8|181866.2|181736.2|4
1732734580000|2024-11-27 19:09:40|181882|181752|181879.7|181749.7|181882|181752|181879.7|181749.7|2
1732734600000|2024-11-27 19:10:00|181877.5|181747.5|181877.7|181747.7|181881.1|181751.1|181875.1|181745.1|4
1732734610000|2024-11-27 19:10:10|181876.1|181746.1|181894.1|181764.1|181894.1|181764.1|181876.1|181746.1|8
1732734620000|2024-11-27 19:10:20|181895.4|181765.4|181881|181751|181895.4|181765.4|181881|181751|5
1732734630000|2024-11-27 19:10:30|181888.5|181758.5|181880.9|181750.9|181894.7|181764.7|181880.9|181750.9|9
1732734640000|2024-11-27 19:10:40|181892.4|181762.4|181896|181766|181897|181767|181892.4|181762.4|5
1732734650000|2024-11-27 19:10:50|181897|181767|181885.3|181755.3|181897|181767|181885.3|181755.3|4
1732734660000|2024-11-27 19:11:00|181883|181753|181881|181751|181883|181753|181880.8|181750.8|3
1732734670000|2024-11-27 19:11:10|181889.2|181759.2|181880|181750|181889.2|181759.2|181878.8|181748.8|4
1732734680000|2024-11-27 19:11:20|181889|181759|181880|181750|181889|181759|181880|181750|4
1732734690000|2024-11-27 19:11:30|181877.3|181747.3|181877.6|181747.6|181877.6|181747.6|181875.1|181745.1|4
1732734700000|2024-11-27 19:11:40|181875.3|181745.3|181875.3|181745.3|181875.3|181745.3|181875.3|181745.3|1
1732734710000|2024-11-27 19:11:50|181866.8|181736.8|181878.1|181748.1|181878.1|181748.1|181866.8|181736.8|5
1732734720000|2024-11-27 19:12:00|181875.6|181745.6|181880.7|181750.7|181890.2|181760.2|181875.6|181745.6|4
1732734730000|2024-11-27 19:12:10|181887|181757|181880.7|181750.7|181887|181757|181880.7|181750.7|2
1732734740000|2024-11-27 19:12:20|181890.2|181760.2|181899|181769|181899|181769|181885.1|181755.1|12
1732734750000|2024-11-27 19:12:30|181898.7|181768.7|181900.5|181770.5|181902.2|181772.2|181893.5|181763.5|9
1732734760000|2024-11-27 19:12:40|181895.5|181765.5|181895.5|181765.5|181903.7|181773.7|181895.5|181765.5|5
1732734770000|2024-11-27 19:12:50|181902.4|181772.4|181895|181765|181902.4|181772.4|181895|181765|6
1732734780000|2024-11-27 19:13:00|181900.5|181770.5|181900.8|181770.8|181901.5|181771.5|181895.5|181765.5|4
1732734800000|2024-11-27 19:13:20|181895.5|181765.5|181895|181765|181895.5|181765.5|181895|181765|3
1732734810000|2024-11-27 19:13:30|181900.8|181770.8|181901|181771|181901.3|181771.3|181895.5|181765.5|5
1732734820000|2024-11-27 19:13:40|181895|181765|181899.8|181769.8|181899.8|181769.8|181895|181765|2
1732734830000|2024-11-27 19:13:50|181895|181765|181895|181765|181900|181770|181895|181765|3
1732734840000|2024-11-27 19:14:00|181899.8|181769.8|181900|181770|181900.3|181770.3|181895.5|181765.5|4
1732734850000|2024-11-27 19:14:10|181895.5|181765.5|181889.3|181759.3|181899.5|181769.5|181887.3|181757.3|4
1732734860000|2024-11-27 19:14:20|181899|181769|181895.5|181765.5|181899|181769|181895.5|181765.5|2
1732734870000|2024-11-27 19:14:30|181889.3|181759.3|181888.3|181758.3|181889.3|181759.3|181887|181757|3
1732734880000|2024-11-27 19:14:40|181899.5|181769.5|181894.8|181764.8|181900.5|181770.5|181887.3|181757.3|7
1732734890000|2024-11-27 19:14:50|181888.5|181758.5|181888.5|181758.5|181888.5|181758.5|181888.5|181758.5|1
1732734900000|2024-11-27 19:15:00|181899.2|181769.2|181901.1|181771.1|181901.1|181771.1|181895.6|181765.6|4
1732734910000|2024-11-27 19:15:10|181895.6|181765.6|181888.8|181758.8|181899.3|181769.3|181887.5|181757.5|6
1732734920000|2024-11-27 19:15:20|181900|181770|181900.3|181770.3|181900.3|181770.3|181895.6|181765.6|4
1732734930000|2024-11-27 19:15:30|181893.8|181763.8|181894.6|181764.6|181901.1|181771.1|181893.3|181763.3|7
1732734940000|2024-11-27 19:15:40|181898|181768|181894.6|181764.6|181898.5|181768.5|181894.6|181764.6|6
1732734950000|2024-11-27 19:15:50|181898.3|181768.3|181902.7|181772.7|181902.7|181772.7|181894.6|181764.6|5
1732734960000|2024-11-27 19:16:00|181901.1|181771.1|181901.1|181771.1|181901.1|181771.1|181901.1|181771.1|1
1732734970000|2024-11-27 19:16:10|181903.9|181773.9|181901.1|181771.1|181903.9|181773.9|181901.1|181771.1|3
1732735010000|2024-11-27 19:16:50|181904.1|181774.1|181905.6|181775.6|181905.6|181775.6|181904.1|181774.1|2
1732735030000|2024-11-27 19:17:10|181898.4|181768.4|181903.9|181773.9|181904.6|181774.6|181898.4|181768.4|5
1732735040000|2024-11-27 19:17:20|181898.4|181768.4|181903.4|181773.4|181903.4|181773.4|181898.4|181768.4|2
1732735050000|2024-11-27 19:17:30|181898.4|181768.4|181887|181757|181898.4|181768.4|181887|181757|3
1732735060000|2024-11-27 19:17:40|181893.3|181763.3|181899.2|181769.2|181899.7|181769.7|181886.5|181756.5|12
1732735070000|2024-11-27 19:17:50|181899.8|181769.8|181902.4|181772.4|181902.4|181772.4|181899.8|181769.8|2
1732735080000|2024-11-27 19:18:00|181904.3|181774.3|181904.3|181774.3|181904.3|181774.3|181904.3|181774.3|1
1732735090000|2024-11-27 19:18:10|181903.3|181773.3|181903.5|181773.5|181905.3|181775.3|181900.6|181770.6|5
1732735100000|2024-11-27 19:18:20|181908.7|181778.7|181905.4|181775.4|181908.7|181778.7|181905.4|181775.4|3
1732735110000|2024-11-27 19:18:30|181899|181769|181905|181775|181905|181775|181899|181769|2
1732735130000|2024-11-27 19:18:50|181907|181777|181907|181777|181907|181777|181907|181777|1
1732735150000|2024-11-27 19:19:10|181905|181775|181904.7|181774.7|181905|181775|181899|181769|3
1732735160000|2024-11-27 19:19:20|181908.4|181778.4|181904.7|181774.7|181908.4|181778.4|181899|181769|4
1732735180000|2024-11-27 19:19:40|181908|181778|181913.8|181783.8|181913.8|181783.8|181904.2|181774.2|7
1732735190000|2024-11-27 19:19:50|181908.7|181778.7|181908.7|181778.7|181908.7|181778.7|181908.7|181778.7|1
1732735200000|2024-11-27 19:20:00|181905.7|181775.7|181901.6|181771.6|181905.7|181775.7|181901.6|181771.6|2
1732735210000|2024-11-27 19:20:10|181899.1|181769.1|181899.1|181769.1|181899.1|181769.1|181899.1|181769.1|1
1732735220000|2024-11-27 19:20:20|181905.8|181775.8|181905.8|181775.8|181905.8|181775.8|181905.8|181775.8|1
1732735230000|2024-11-27 19:20:30|181899.1|181769.1|181910.5|181780.5|181910.5|181780.5|181899.1|181769.1|4
1732735240000|2024-11-27 19:20:40|181913.5|181783.5|181913.5|181783.5|181913.5|181783.5|181913.5|181783.5|1
1732735250000|2024-11-27 19:20:50|181896.6|181806.6|181952|181822|181953.3|181823.3|181896.6|181806.6|5
1732735260000|2024-11-27 19:21:00|181955.2|181825.2|182025.5|181895.5|182025.5|181895.5|181953|181823|8
1732735270000|2024-11-27 19:21:10|182021.2|181891.2|182020|181890|182024.3|181894.3|182014.6|181884.6|9
1732735280000|2024-11-27 19:21:20|182022.6|181892.6|182016.3|181886.3|182022.6|181892.6|182015.6|181885.6|5
1732735290000|2024-11-27 19:21:30|182013.8|181883.8|182015|181885|182015|181885|182010.7|181880.7|5
1732735310000|2024-11-27 19:21:50|182015.8|181885.8|182014|181884|182015.8|181885.8|182014|181884|4
1732735320000|2024-11-27 19:22:00|182011.4|181881.4|182011.8|181881.8|182022.5|181892.5|182011.4|181881.4|13
1732735330000|2024-11-27 19:22:10|182012.8|181882.8|182046.8|181916.8|182046.8|181916.8|182012.8|181882.8|9
1732735340000|2024-11-27 19:22:20|182044.5|181914.5|182050.6|181920.6|182050.6|181920.6|182044.5|181914.5|3
1732735350000|2024-11-27 19:22:30|182048.4|181918.4|182068.8|181938.8|182077.6|181947.6|182045.2|181915.2|13
1732735360000|2024-11-27 19:22:40|182054.2|181924.2|182067.3|181937.3|182075.3|181945.3|182054.2|181924.2|11
1732735370000|2024-11-27 19:22:50|182064.7|181934.7|182053.3|181923.3|182064.7|181934.7|182052.5|181922.5|6
1732735380000|2024-11-27 19:23:00|182062.3|181932.3|182056.8|181926.8|182063|181933|182053.8|181923.8|10
1732735390000|2024-11-27 19:23:10|182074.3|181944.3|182053.6|181923.6|182074.3|181944.3|182053.6|181923.6|6
1732735400000|2024-11-27 19:23:20|182068.8|181938.8|182060.9|181930.9|182072.4|181942.4|182056.6|181926.6|10
1732735410000|2024-11-27 19:23:30|182068.9|181938.9|182078.1|181948.1|182082.3|181952.3|182068.9|181938.9|12
1732735420000|2024-11-27 19:23:40|182082.8|181952.8|182059.5|181929.5|182082.8|181952.8|182059.5|181929.5|7
1732735430000|2024-11-27 19:23:50|182066.4|181936.4|182069.3|181939.3|182075.5|181945.5|182060.5|181930.5|6
1732735440000|2024-11-27 19:24:00|182063|181933|182062.8|181932.8|182069.3|181939.3|182062.8|181932.8|3
1732735450000|2024-11-27 19:24:10|182060.4|181930.4|182066.9|181936.9|182066.9|181936.9|182060.4|181930.4|2
1732735460000|2024-11-27 19:24:20|182059.7|181929.7|182066.9|181936.9|182066.9|181936.9|182059.2|181929.2|4
1732735470000|2024-11-27 19:24:30|182059.9|181929.9|182066.9|181936.9|182066.9|181936.9|182059.4|181929.4|4
1732735480000|2024-11-27 19:24:40|182059.2|181929.2|182058.9|181928.9|182066.9|181936.9|182058.9|181928.9|3
1732735490000|2024-11-27 19:24:50|182066.9|181936.9|182057.3|181927.3|182066.9|181936.9|182055.1|181925.1|4
1732735500000|2024-11-27 19:25:00|182065.6|181935.6|182065.6|181935.6|182065.6|181935.6|182057.6|181927.6|3
1732735510000|2024-11-27 19:25:10|182057.3|181927.3|182065.6|181935.6|182065.6|181935.6|182057.3|181927.3|6
1732735520000|2024-11-27 19:25:20|182057.6|181927.6|182065.6|181935.6|182065.6|181935.6|182057.6|181927.6|5
1732735530000|2024-11-27 19:25:30|182057.6|181927.6|182065.6|181935.6|182065.6|181935.6|182057.6|181927.6|4
1732735540000|2024-11-27 19:25:40|182057.6|181927.6|182065.6|181935.6|182065.6|181935.6|182056.6|181926.6|6
1732735550000|2024-11-27 19:25:50|182056.8|181926.8|182057.1|181927.1|182065.6|181935.6|182056.8|181926.8|9
1732735560000|2024-11-27 19:26:00|182054.7|181924.7|182063.2|181933.2|182063.2|181933.2|182053.7|181923.7|8
1732735570000|2024-11-27 19:26:10|182054.9|181924.9|182063.2|181933.2|182063.2|181933.2|182054.9|181924.9|2
1732735580000|2024-11-27 19:26:20|182065.9|181935.9|182089.3|181959.3|182097.5|181967.5|182065.9|181935.9|8
1732735590000|2024-11-27 19:26:30|182091.8|181961.8|182103.2|181973.2|182108.3|181978.3|182091.8|181961.8|5
1732735600000|2024-11-27 19:26:40|182098.7|181968.7|182124.3|181994.3|182137.3|182007.3|182098.7|181968.7|13
1732735610000|2024-11-27 19:26:50|182119.6|181989.6|182117|181987|182124.3|181994.3|182117|181987|7
1732735620000|2024-11-27 19:27:00|182122.8|181992.8|182120|181990|182135.8|182005.8|182116.3|181986.3|9
1732735630000|2024-11-27 19:27:10|182113.5|181983.5|182117.4|181987.4|182120|181990|182110.1|181980.1|9
1732735640000|2024-11-27 19:27:20|182109.6|181979.6|182112.9|181982.9|182117|181987|182106.9|181976.9|7
1732735650000|2024-11-27 19:27:30|182119.7|181989.7|182116.4|181986.4|182122.9|181992.9|182116.2|181986.2|9
1732735660000|2024-11-27 19:27:40|182122.9|181992.9|182119|181989|182122.9|181992.9|182112.5|181982.5|8
1732735670000|2024-11-27 19:27:50|182111.8|181981.8|182114.1|181984.1|182121.5|181991.5|182111.5|181981.5|8
1732735680000|2024-11-27 19:28:00|182124.3|181994.3|182112.5|181982.5|182124.3|181994.3|182112.5|181982.5|3
1732735690000|2024-11-27 19:28:10|182110.3|181980.3|182111.8|181981.8|182119|181989|182110.3|181980.3|4
1732735700000|2024-11-27 19:28:20|182109.5|181979.5|182112.3|181982.3|182122.2|181992.2|182107.3|181977.3|7
1732735720000|2024-11-27 19:28:40|182123.8|181993.8|182137.6|182007.6|182141.8|182011.8|182123.8|181993.8|12
1732735730000|2024-11-27 19:28:50|182140.5|182010.5|182133.5|182003.5|182145.8|182015.8|182130.7|182000.7|10
1732735740000|2024-11-27 19:29:00|182130.7|182000.7|182142.7|182012.7|182143.5|182013.5|182130.7|182000.7|15
1732735750000|2024-11-27 19:29:10|182131|182001|182131.1|182001.1|182139.8|182009.8|182127.9|181997.9|9
1732735760000|2024-11-27 19:29:20|182124.9|181994.9|182131.1|182001.1|182138.1|182008.1|182124.9|181994.9|11
1732735770000|2024-11-27 19:29:30|182138.1|182008.1|182129.9|181999.9|182138.1|182008.1|182123.9|181993.9|8
1732735780000|2024-11-27 19:29:40|182123.9|181993.9|182122.9|181992.9|182127.4|181997.4|182121.6|181991.6|6
1732735790000|2024-11-27 19:29:50|182127.4|181997.4|182123.9|181993.9|182127.6|181997.6|182118.9|181988.9|10
1732735800000|2024-11-27 19:30:00|182128.9|181998.9|182123|181993|182128.9|181998.9|182111.7|181981.7|10
1732735810000|2024-11-27 19:30:10|182116.7|181986.7|182115.5|181985.5|182123|181993|182114.5|181984.5|7
1732735820000|2024-11-27 19:30:20|182122.3|181992.3|182122.3|181992.3|182122.3|181992.3|182114.8|181984.8|3
1732735830000|2024-11-27 19:30:30|182115|181985|182122.3|181992.3|182122.3|181992.3|182115|181985|4
1732735840000|2024-11-27 19:30:40|182115.5|181985.5|182122.3|181992.3|182122.3|181992.3|182115.5|181985.5|2
1732735850000|2024-11-27 19:30:50|182114.8|181984.8|182122.3|181992.3|182122.3|181992.3|182114.8|181984.8|3
1732735860000|2024-11-27 19:31:00|182116|181986|182131|182001|182131|182001|182116|181986|6
1732735870000|2024-11-27 19:31:10|182136.7|182006.7|182131.6|182001.6|182139.9|182009.9|182126.6|181996.6|7
1732735880000|2024-11-27 19:31:20|182126.4|181996.4|182131.6|182001.6|182131.6|182001.6|182126.4|181996.4|2
1732735890000|2024-11-27 19:31:30|182137.1|182007.1|182131.3|182001.3|182137.1|182007.1|182126.5|181996.5|5
1732735900000|2024-11-27 19:31:40|182137|182007|182131.3|182001.3|182137|182007|182131.3|182001.3|2
1732735910000|2024-11-27 19:31:50|182126|181996|182122.9|181992.9|182126|181996|182115.1|181985.1|5
1732735920000|2024-11-27 19:32:00|182116.6|181986.6|182115.7|181985.7|182129.1|181999.1|182114.1|181984.1|10
1732735930000|2024-11-27 19:32:10|182113.5|181983.5|182130.6|182000.6|182135.1|182005.1|182108.2|181978.2|10
1732735950000|2024-11-27 19:32:30|182128.4|181998.4|182128.4|181998.4|182128.4|181998.4|182128.4|181998.4|1
1732735960000|2024-11-27 19:32:40|182129.6|181999.6|182129.4|181999.4|182139.6|182009.6|182129.4|181999.4|4
1732735970000|2024-11-27 19:32:50|182123.5|181993.5|182124.8|181994.8|182131|182001|182116.3|181986.3|7
1732735980000|2024-11-27 19:33:00|182131|182001|182113.6|181983.6|182131|182001|182111.8|181981.8|7
1732735990000|2024-11-27 19:33:10|182109.1|181979.1|182113.6|181983.6|182113.6|181983.6|182109.1|181979.1|2
1732736000000|2024-11-27 19:33:20|182109.5|181979.5|182122.8|181992.8|182122.8|181992.8|182109.5|181979.5|4
1732736020000|2024-11-27 19:33:40|182124.9|181994.9|182132.7|182002.7|182132.7|182002.7|182124.9|181994.9|4
1732736030000|2024-11-27 19:33:50|182126.2|181996.2|182124.9|181994.9|182126.2|181996.2|182124.9|181994.9|4
1732736040000|2024-11-27 19:34:00|182133.2|182003.2|182124.9|181994.9|182133.2|182003.2|182124.9|181994.9|2
1732736050000|2024-11-27 19:34:10|182131.7|182001.7|182128.1|181998.1|182131.7|182001.7|182128.1|181998.1|2
1732736070000|2024-11-27 19:34:30|182124.5|181994.5|182122|181992|182132.2|182002.2|182122|181992|4
1732736080000|2024-11-27 19:34:40|182121.5|181991.5|182128.7|181998.7|182128.7|181998.7|182121.5|181991.5|3
1732736090000|2024-11-27 19:34:50|182122|181992|182122|181992|182122|181992|182122|181992|1
1732736100000|2024-11-27 19:35:00|182128.3|181998.3|182134.3|182004.3|182135.4|182005.4|182122|181992|10
1732736110000|2024-11-27 19:35:10|182125.6|181995.6|182125.6|181995.6|182125.6|181995.6|182125.6|181995.6|1
1732736170000|2024-11-27 19:36:10|182132.8|182002.8|182125.6|181995.6|182132.8|182002.8|182125.6|181995.6|4
1732736190000|2024-11-27 19:36:30|182133.1|182003.1|182146.1|182016.1|182146.1|182016.1|182125.6|181995.6|10
1732736200000|2024-11-27 19:36:40|182134.4|182004.4|182134.4|182004.4|182134.4|182004.4|182134.4|182004.4|1
1732736210000|2024-11-27 19:36:50|182132.3|182002.3|182129.7|181999.7|182132.3|182002.3|182129.7|181999.7|3
1732736240000|2024-11-27 19:37:20|182134|182004|182130.4|182000.4|182134|182004|182128.5|181998.5|5
1732736270000|2024-11-27 19:37:50|182127.6|181997.6|182123.5|181993.5|182127.6|181997.6|182123.5|181993.5|2
1732736290000|2024-11-27 19:38:10|182123.6|181993.6|182123.6|181993.6|182123.6|181993.6|182122.8|181992.8|3
1732736300000|2024-11-27 19:38:20|182123|181993|182123.6|181993.6|182123.6|181993.6|182123|181993|2
1732736320000|2024-11-27 19:38:40|182127.8|181997.8|182136.4|182006.4|182136.4|182006.4|182127.8|181997.8|3
1732736330000|2024-11-27 19:38:50|182133.9|182003.9|182136.9|182006.9|182136.9|182006.9|182133.9|182003.9|2
1732736350000|2024-11-27 19:39:10|182139.7|182009.7|182134.3|182004.3|182139.7|182009.7|182134.3|182004.3|3
1732736390000|2024-11-27 19:39:50|182138|182008|182134.3|182004.3|182138|182008|182134.3|182004.3|2
1732736410000|2024-11-27 19:40:10|182137.7|182007.7|182134.3|182004.3|182137.7|182007.7|182134.3|182004.3|2
1732736470000|2024-11-27 19:41:10|182130.1|182000.1|182121.5|181991.5|182130.1|182000.1|182111.6|181981.6|5
1732736480000|2024-11-27 19:41:20|182121.2|181991.2|182121.5|181991.5|182121.5|181991.5|182121.2|181991.2|2
1732736490000|2024-11-27 19:41:30|182116.8|181986.8|182115.1|181985.1|182116.8|181986.8|182115.1|181985.1|2
1732736500000|2024-11-27 19:41:40|182119.8|181989.8|182125.4|181995.4|182125.4|181995.4|182116|181986|7
1732736550000|2024-11-27 19:42:30|182054.5|181924.5|182060.1|181930.1|182062.6|181932.6|182054.5|181924.5|8
1732736560000|2024-11-27 19:42:40|182060.3|181930.3|182062.3|181932.3|182072.4|181942.4|182059.1|181929.1|16
1732736570000|2024-11-27 19:42:50|182063.8|181933.8|182061.6|181931.6|182063.8|181933.8|182061.6|181931.6|2
1732736580000|2024-11-27 19:43:00|182058.8|181928.8|182055.1|181925.1|182058.8|181928.8|182055|181925|5
1732736590000|2024-11-27 19:43:10|182038.7|181908.7|181994.2|181864.2|182038.7|181908.7|181994.1|181864.1|18
1732736600000|2024-11-27 19:43:20|181994.1|181864.1|181994.4|181864.4|181999.3|181869.3|181988|181858|8
1732736610000|2024-11-27 19:43:30|181993.2|181863.2|181931.4|181801.4|181993.3|181863.3|181924.3|181794.3|17
1732736620000|2024-11-27 19:43:40|181933.2|181803.2|181931.8|181801.8|181933.2|181803.2|181931.8|181801.8|2
1732736630000|2024-11-27 19:43:50|181934.8|181804.8|181932.4|181802.4|181934.8|181804.8|181925.1|181795.1|4
1732736640000|2024-11-27 19:44:00|181925.4|181795.4|181932.4|181802.4|181932.4|181802.4|181925.4|181795.4|2
1732736650000|2024-11-27 19:44:10|181925.6|181795.6|181929.1|181799.1|181930.1|181800.1|181922.1|181792.1|9
1732736660000|2024-11-27 19:44:20|181921.9|181791.9|181921.6|181791.6|181928.1|181798.1|181920.4|181790.4|5
1732736670000|2024-11-27 19:44:30|181928.8|181798.8|181933.3|181803.3|181933.3|181803.3|181928.8|181798.8|3
1732736680000|2024-11-27 19:44:40|181925.7|181795.7|181925.4|181795.4|181932|181802|181923.4|181793.4|9
1732736690000|2024-11-27 19:44:50|181931.6|181801.6|181919.8|181789.8|181931.6|181801.6|181919.8|181789.8|7
1732736700000|2024-11-27 19:45:00|181927.5|181797.5|181928.2|181798.2|181928.5|181798.5|181919.8|181789.8|13
1732736710000|2024-11-27 19:45:10|181920|181790|181919.8|181789.8|181920|181790|181919.8|181789.8|2
1732736720000|2024-11-27 19:45:20|181927.9|181797.9|181925.2|181795.2|181935.5|181805.5|181919.8|181789.8|12
1732736730000|2024-11-27 19:45:30|181928.4|181798.4|181928.4|181798.4|181928.4|181798.4|181928.4|181798.4|1
1732736740000|2024-11-27 19:45:40|181925.7|181795.7|181927.9|181797.9|181927.9|181830.6|181920|181794.4|5
1732736750000|2024-11-27 19:45:50|181925.6|181835.6|181917.3|181827.3|181925.6|181835.6|181916.3|181826.3|5
1732736760000|2024-11-27 19:46:00|181933|181803|181931.1|181801.1|181933|181803|181931.1|181801.1|2
1732736770000|2024-11-27 19:46:10|181930.1|181800.1|181930.1|181800.1|181930.1|181800.1|181930.1|181800.1|1
1732736790000|2024-11-27 19:46:30|181977.5|181847.5|181975.6|181845.6|181985.5|181855.5|181966.7|181836.7|13
1732736800000|2024-11-27 19:46:40|181967.4|181837.4|181975.6|181845.6|181975.6|181845.6|181967.4|181837.4|2
1732736810000|2024-11-27 19:46:50|181967.9|181837.9|181975.6|181845.6|181975.6|181845.6|181967.9|181837.9|2
1732736820000|2024-11-27 19:47:00|181967.1|181837.1|181975.6|181845.6|181975.6|181845.6|181967.1|181837.1|11
1732736830000|2024-11-27 19:47:10|181966.9|181836.9|181962.6|181832.6|181974.4|181844.4|181962.6|181832.6|9
1732736840000|2024-11-27 19:47:20|181971.4|181841.4|181957.5|181827.5|181971.4|181841.4|181955.9|181825.9|8
1732736850000|2024-11-27 19:47:30|181953.2|181823.2|181954.9|181824.9|181969.3|181839.3|181946.9|181816.9|16
1732736860000|2024-11-27 19:47:40|181958.2|181828.2|181971.1|181841.1|181971.1|181841.1|181952.4|181822.4|10
1732736870000|2024-11-27 19:47:50|181973.4|181843.4|181962.1|181832.1|181974.7|181844.7|181962.1|181832.1|10
1732736880000|2024-11-27 19:48:00|181970.1|181840.1|181967.8|181837.8|181970.1|181840.1|181957.4|181827.4|15
1732736890000|2024-11-27 19:48:10|181961.3|181831.3|181971.3|181841.3|181971.3|181841.3|181956.4|181826.4|11
1732736900000|2024-11-27 19:48:20|181962.3|181832.3|181951|181821|181962.3|181832.3|181951|181821|4
1732736910000|2024-11-27 19:48:30|181951.7|181821.7|181921.8|181791.8|181951.7|181821.7|181921.5|181791.5|8
1732736920000|2024-11-27 19:48:40|181927.5|181797.5|181921.8|181791.8|181927.5|181797.5|181921.8|181791.8|3
1732736930000|2024-11-27 19:48:50|181932.8|181802.8|181882.3|181752.3|181932.8|181802.8|181880.4|181750.4|17
1732736940000|2024-11-27 19:49:00|181882.4|181752.4|181899.2|181769.2|181899.2|181769.2|181880.9|181750.9|11
1732736950000|2024-11-27 19:49:10|181899.1|181769.1|181916.3|181786.3|181920.3|181790.3|181899.1|181769.1|8
1732736960000|2024-11-27 19:49:20|181913.8|181783.8|181920.1|181790.1|181921.6|181791.6|181913.3|181783.3|11
1732736970000|2024-11-27 19:49:30|181917.4|181787.4|181911|181781|181919.5|181789.5|181904.5|181774.5|12
1732736980000|2024-11-27 19:49:40|181906.5|181776.5|181911.1|181781.1|181913.8|181783.8|181904.5|181774.5|8
1732736990000|2024-11-27 19:49:50|181909.6|181779.6|181913.5|181783.5|181915.8|181785.8|181907.6|181777.6|10
1732737000000|2024-11-27 19:50:00|181915.8|181785.8|181900.1|181770.1|181915.8|181785.8|181889.7|181759.7|12
1732737010000|2024-11-27 19:50:10|181901.2|181771.2|181918.3|181788.3|181922.5|181792.5|181901.2|181771.2|8
1732737020000|2024-11-27 19:50:20|181908.1|181778.1|181918|181788|181923.7|181793.7|181908.1|181778.1|14
1732737030000|2024-11-27 19:50:30|181916.2|181786.2|181922.4|181792.4|181922.4|181792.4|181916.2|181786.2|3
1732737040000|2024-11-27 19:50:40|181924.6|181794.6|181924.4|181794.4|181927.9|181797.9|181919.4|181789.4|6
1732737050000|2024-11-27 19:50:50|181920.3|181790.3|181932.6|181802.6|181935.9|181805.9|181917.9|181787.9|8
1732737060000|2024-11-27 19:51:00|181931.3|181801.3|181929.2|181799.2|181936.2|181806.2|181918.9|181788.9|9
1732737070000|2024-11-27 19:51:10|181928.7|181798.7|181918.9|181788.9|181932|181802|181911|181781|17
1732737080000|2024-11-27 19:51:20|181921.9|181791.9|181900.7|181770.7|181921.9|181791.9|181884.3|181754.3|12
1732737090000|2024-11-27 19:51:30|181902.9|181772.9|181906.5|181776.5|181906.5|181776.5|181886.4|181756.4|5
1732737100000|2024-11-27 19:51:40|181903.5|181773.5|181903.5|181773.5|181903.5|181773.5|181901|181771|5
1732737110000|2024-11-27 19:51:50|181894.5|181764.5|181898.1|181768.1|181898.1|181768.1|181884.9|181754.9|8
1732737120000|2024-11-27 19:52:00|181888.6|181758.6|181899.1|181769.1|181899.1|181769.1|181885.2|181755.2|9
1732737130000|2024-11-27 19:52:10|181904.7|181774.7|181905.9|181775.9|181905.9|181775.9|181890|181760|13
1732737140000|2024-11-27 19:52:20|181899.6|181769.6|181913.3|181783.3|181913.3|181783.3|181898.4|181768.4|13
1732737150000|2024-11-27 19:52:30|181909.3|181779.3|181909.2|181779.2|181910.8|181780.8|181904.2|181774.2|4
1732737160000|2024-11-27 19:52:40|181903.9|181773.9|181913.3|181783.3|181915.8|181785.8|181903.9|181773.9|5
1732737170000|2024-11-27 19:52:50|181906.8|181776.8|181910.9|181780.9|181913.7|181783.7|181906.8|181776.8|4
1732737180000|2024-11-27 19:53:00|181906.7|181776.7|181888.7|181758.7|181906.7|181776.7|181888.7|181758.7|16
1732737190000|2024-11-27 19:53:10|181902|181772|181903.4|181773.4|181903.4|181773.4|181885.1|181755.1|9
1732737200000|2024-11-27 19:53:20|181906.1|181776.1|181920.5|181790.5|181920.5|181790.5|181901.9|181771.9|9
1732737210000|2024-11-27 19:53:30|181914.5|181784.5|181903.8|181773.8|181914.5|181784.5|181903.8|181773.8|9
1732737220000|2024-11-27 19:53:40|181910.3|181780.3|181905.8|181775.8|181910.3|181780.3|181905.2|181775.2|4
1732737230000|2024-11-27 19:53:50|181900.6|181770.6|181905.3|181775.3|181905.8|181775.8|181894.6|181764.6|7
1732737240000|2024-11-27 19:54:00|181908|181778|181911.1|181781.1|181911.1|181781.1|181905.4|181775.4|10
1732737250000|2024-11-27 19:54:10|181922.5|181792.5|181895.5|181765.5|181923.8|181793.8|181895.5|181765.5|6
1732737260000|2024-11-27 19:54:20|181906.7|181776.7|181905.2|181775.2|181907.4|181777.4|181894.2|181764.2|14
1732737270000|2024-11-27 19:54:30|181894.9|181764.9|181906.2|181776.2|181906.2|181776.2|181886.2|181756.2|7
1732737280000|2024-11-27 19:54:40|181908.2|181778.2|181908.2|181778.2|181908.2|181778.2|181902.5|181772.5|5
1732737290000|2024-11-27 19:54:50|181911.4|181781.4|181924.1|181794.1|181925.1|181795.1|181908.4|181778.4|7
1732737300000|2024-11-27 19:55:00|181916.9|181786.9|182000.8|181870.8|182005.1|181875.1|181916.9|181786.9|20
1732737310000|2024-11-27 19:55:10|181995.3|181865.3|182002|181872|182004.9|181874.9|181995.1|181865.1|7
1732737320000|2024-11-27 19:55:20|182008.8|181878.8|182004.6|181874.6|182010.3|181880.3|182002|181872|8
1732737330000|2024-11-27 19:55:30|181999.9|181869.9|182002.1|181872.1|182002.1|181872.1|181999.9|181869.9|2
1732737340000|2024-11-27 19:55:40|182007.6|181877.6|182001.5|181871.5|182009.1|181879.1|181996.6|181866.6|8
1732737350000|2024-11-27 19:55:50|182000.9|181870.9|181988.4|181858.4|182000.9|181870.9|181980.5|181850.5|18
1732737360000|2024-11-27 19:56:00|181966.3|181836.3|181933.6|181803.6|181977.4|181847.4|181933.6|181803.6|10
1732737370000|2024-11-27 19:56:10|181935.9|181805.9|181929.4|181799.4|181935.9|181805.9|181927.1|181797.1|6
1732737380000|2024-11-27 19:56:20|181931.8|181801.8|181996.8|181866.8|181996.8|181866.8|181931.8|181801.8|12
1732737390000|2024-11-27 19:56:30|181991|181861|182008.9|181878.9|182008.9|181878.9|181982.3|181852.3|8
1732737400000|2024-11-27 19:56:40|182003.2|181873.2|182002.7|181872.7|182009.9|181879.9|182000.8|181870.8|8
1732737410000|2024-11-27 19:56:50|182008.7|181878.7|182008.5|181878.5|182009.8|181879.8|182003.3|181873.3|6
1732737420000|2024-11-27 19:57:00|182002.8|181872.8|182006.5|181876.5|182006.5|181876.5|182002.8|181872.8|4
1732737430000|2024-11-27 19:57:10|182000|181870|182004.3|181874.3|182005.6|181875.6|181997.6|181867.6|8
1732737440000|2024-11-27 19:57:20|181993.7|181863.7|181997.4|181867.4|182000.9|181870.9|181991.2|181861.2|6
1732737450000|2024-11-27 19:57:30|181997.3|181867.3|182007.8|181877.8|182012.8|181882.8|181986.9|181856.9|11
1732737460000|2024-11-27 19:57:40|182011.3|181881.3|182011.5|181881.5|182012.1|181882.1|182009.6|181879.6|6
1732737470000|2024-11-27 19:57:50|182011.6|181881.6|182007.5|181877.5|182011.6|181881.6|182002|181872|10
1732737480000|2024-11-27 19:58:00|182004.2|181874.2|182040.2|181910.2|182057.2|181927.2|182004.2|181874.2|9
1732737490000|2024-11-27 19:58:10|182040.6|181910.6|182040.7|181910.7|182040.7|181910.7|182040.6|181910.6|2
1732737500000|2024-11-27 19:58:20|182038.4|181908.4|182020.1|181930.1|182038.4|181930.1|182018.3|181908.4|8
1732737510000|2024-11-27 19:58:30|182022.5|181932.5|182079.6|181949.6|182088.3|181958.3|182020.1|181930.1|17
1732737520000|2024-11-27 19:58:40|182087.8|181957.8|182080.6|181950.6|182090.8|181960.8|182076.2|181946.2|15
1732737530000|2024-11-27 19:58:50|182073.8|181943.8|182078.2|181948.2|182080.3|181950.3|182067.4|181937.4|18
1732737540000|2024-11-27 19:59:00|182076.9|181946.9|182062.4|181932.4|182077.4|181947.4|182062.4|181932.4|12
1732737550000|2024-11-27 19:59:10|182058.9|181928.9|182064.2|181934.2|182068.9|181938.9|182048.8|181918.8|9
1732737560000|2024-11-27 19:59:20|182061.9|181931.9|182071.5|181941.5|182071.5|181941.5|182057.6|181927.6|19
1732737570000|2024-11-27 19:59:30|182071.8|181941.8|182059.2|181929.2|182071.8|181941.8|182057.5|181927.5|14
1732737580000|2024-11-27 19:59:40|182062.7|181932.7|182057.5|181927.5|182062.7|181932.7|182057.5|181927.5|6
1732737590000|2024-11-27 19:59:50|182057.6|181927.6|182042.7|181912.7|182057.6|181933.1|182023.1|181912.7|7
1732737600000|2024-11-27 20:00:00|182039.9|181909.9|182005.2|181875.2|182039.9|181909.9|181991.9|181861.9|23
1732737610000|2024-11-27 20:00:10|182009.2|181879.2|182018|181888|182031.4|181901.4|182004.8|181874.8|20
1732737620000|2024-11-27 20:00:20|182020.2|181890.2|182022.6|181892.6|182032.9|181902.9|182014|181884|9
1732737630000|2024-11-27 20:00:30|182028.1|181898.1|182026.7|181896.7|182028.2|181898.2|182022.7|181892.7|7
1732737640000|2024-11-27 20:00:40|182026|181896|182001.5|181871.5|182026|181896|182001.5|181871.5|15
1732737650000|2024-11-27 20:00:50|182016.6|181886.6|182027.4|181897.4|182027.5|181897.5|182013.6|181883.6|9
1732737660000|2024-11-27 20:01:00|182029.6|181899.6|182055.2|181925.2|182076.9|181946.9|182029.6|181899.6|16
1732737670000|2024-11-27 20:01:10|182055.9|181925.9|182072.6|181942.6|182078.1|181948.1|182055.2|181925.2|7
1732737680000|2024-11-27 20:01:20|182074.6|181944.6|182067.7|181937.7|182074.6|181944.6|182062.2|181932.2|11
1732737690000|2024-11-27 20:01:30|182074.2|181944.2|182099.6|181969.6|182102|181972|182067.5|181937.5|17
1732737700000|2024-11-27 20:01:40|182104.4|181974.4|182082.6|181952.6|182104.4|181974.4|182082.6|181952.6|8
1732737710000|2024-11-27 20:01:50|182080.1|181950.1|182014.3|181884.3|182081.3|181951.3|182010|181880|19
1732737720000|2024-11-27 20:02:00|182016.5|181886.5|182016.5|181886.5|182016.5|181886.5|182009.8|181879.8|12
1732737730000|2024-11-27 20:02:10|182015.3|181885.3|182020.9|181890.9|182032.7|181902.7|182012.3|181882.3|13
1732737740000|2024-11-27 20:02:20|182026.7|181896.7|182072.7|181942.7|182080.2|181950.2|182026.7|181896.7|7
1732737750000|2024-11-27 20:02:30|182080.5|181950.5|182073.2|181943.2|182081.2|181951.2|182071.7|181941.7|12
1732737760000|2024-11-27 20:02:40|182078.5|181948.5|182085.1|181955.1|182086.6|181956.6|182078.5|181948.5|8
1732737770000|2024-11-27 20:02:50|182086.3|181956.3|182089|181959|182089|181959|182079.1|181949.1|7
1732737780000|2024-11-27 20:03:00|182085.4|181955.4|182090.4|181960.4|182097.5|181967.5|182080.5|181950.5|8
1732737790000|2024-11-27 20:03:10|182093|181963|182078.3|181948.3|182100.1|181970.1|182073.1|181943.1|10
1732737800000|2024-11-27 20:03:20|182073.1|181943.1|182065.1|181935.1|182075.8|181945.8|182065.1|181935.1|7
1732737810000|2024-11-27 20:03:30|182062.6|181932.6|182070.4|181940.4|182076.6|181946.6|182062.6|181932.6|6
1732737820000|2024-11-27 20:03:40|182076.6|181946.6|182076.7|181946.7|182076.7|181946.7|182076.6|181946.6|2
1732737830000|2024-11-27 20:03:50|182098.4|181968.4|182098.1|181968.1|182101|181971|182088.6|181958.6|9
1732737840000|2024-11-27 20:04:00|182097.8|181967.8|182088.6|181958.6|182102.6|181972.6|182077.5|181947.5|14
1732737850000|2024-11-27 20:04:10|182097|181967|182104.1|181974.1|182104.1|181974.1|182088.6|181958.6|6
1732737860000|2024-11-27 20:04:20|182106.3|181976.3|182097.1|181967.1|182106.3|181976.3|182097.1|181967.1|3
1732737870000|2024-11-27 20:04:30|182090.9|181960.9|182090.9|181960.9|182090.9|181960.9|182083.1|181953.1|3
1732737880000|2024-11-27 20:04:40|182100.6|181970.6|182100.6|181970.6|182100.6|181970.6|182100.6|181970.6|1
1732737890000|2024-11-27 20:04:50|182090.9|181960.9|182102.9|181972.9|182102.9|181972.9|182088.4|181958.4|6
1732737900000|2024-11-27 20:05:00|182083.1|181953.1|182097.4|181967.4|182102.1|181972.1|182083.1|181953.1|8
1732737910000|2024-11-27 20:05:10|182102.6|181972.6|182097.4|181967.4|182102.6|181972.6|182091.1|181961.1|12
1732737920000|2024-11-27 20:05:20|182091.1|181961.1|182091.1|181961.1|182100.1|181970.1|182091.1|181961.1|3
1732737930000|2024-11-27 20:05:30|182082.9|181952.9|182067|181937|182091.1|181961.1|182063.2|181933.2|9
1732737940000|2024-11-27 20:05:40|182070.5|181940.5|182060.7|181930.7|182078.1|181948.1|182060.7|181930.7|11
1732737950000|2024-11-27 20:05:50|182062.4|181932.4|182060.7|181930.7|182076.6|181946.6|182060.7|181930.7|7
1732737960000|2024-11-27 20:06:00|182070.5|181940.5|182061.5|181931.5|182070.5|181940.5|182061.5|181931.5|2
1732737970000|2024-11-27 20:06:10|182070.5|181940.5|182078.4|181948.4|182093.3|181963.3|182063.2|181933.2|11
1732737980000|2024-11-27 20:06:20|182089.2|181959.2|182068.4|181938.4|182089.2|181959.2|182068.4|181938.4|9
1732737990000|2024-11-27 20:06:30|182071|181941|182071.7|181941.7|182077|181947|182067.4|181937.4|7
1732738000000|2024-11-27 20:06:40|182072.4|181942.4|182075.2|181945.2|182080.3|181950.3|182072.4|181942.4|4
1732738010000|2024-11-27 20:06:50|182069|181939|182072.8|181942.8|182072.8|181942.8|182066.3|181936.3|3
1732738020000|2024-11-27 20:07:00|182075|181945|182066.4|181936.4|182075|181945|182063.8|181933.8|8
1732738030000|2024-11-27 20:07:10|182063.8|181933.8|182074.7|181944.7|182079.9|181949.9|182063.8|181933.8|9
1732738040000|2024-11-27 20:07:20|182079.9|181949.9|182023.9|181893.9|182079.9|181949.9|182019.9|181889.9|11
1732738050000|2024-11-27 20:07:30|182021.4|181891.4|182077.4|181947.4|182083.7|181953.7|182006.4|181876.4|12
1732738060000|2024-11-27 20:07:40|182070.7|181940.7|182079.3|181949.3|182084.5|181954.5|182070.7|181940.7|15
1732738070000|2024-11-27 20:07:50|182071.8|181941.8|182072.1|181942.1|182080.3|181950.3|182071.8|181941.8|6
1732738080000|2024-11-27 20:08:00|182069.8|181939.8|182083.7|181953.7|182083.7|181953.7|182068.8|181938.8|11
1732738090000|2024-11-27 20:08:10|182078.2|181948.2|182071.4|181941.4|182078.2|181948.2|182060.6|181930.6|17
1732738100000|2024-11-27 20:08:20|182062.1|181932.1|182072.9|181942.9|182072.9|181942.9|182060.1|181930.1|9
1732738110000|2024-11-27 20:08:30|182059.9|181929.9|182070.9|181940.9|182070.9|181940.9|182059.9|181929.9|12
1732738120000|2024-11-27 20:08:40|182060.4|181930.4|182061.3|181931.3|182071.9|181941.9|182060.4|181930.4|11
1732738130000|2024-11-27 20:08:50|182055.8|181925.8|182018.9|181888.9|182057.8|181927.8|182013.5|181883.5|11
1732738140000|2024-11-27 20:09:00|182016.5|181886.5|182018.7|181888.7|182018.7|181888.7|182007.3|181877.3|4
1732738150000|2024-11-27 20:09:10|182007.7|181877.7|182019.7|181889.7|182019.7|181889.7|182007.7|181877.7|3
1732738160000|2024-11-27 20:09:20|182021.9|181891.9|182022.9|181892.9|182024.4|181894.4|182021.9|181891.9|3
1732738170000|2024-11-27 20:09:30|182026.3|181896.3|182066.6|181936.6|182071.2|181941.2|182026.3|181896.3|13
1732738180000|2024-11-27 20:09:40|182068.9|181938.9|182072.5|181942.5|182078.2|181948.2|182068.9|181938.9|4
1732738190000|2024-11-27 20:09:50|182069.5|181939.5|182051.7|181921.7|182069.5|181939.5|182051.7|181921.7|11
1732738200000|2024-11-27 20:10:00|182050.4|181920.4|182053|181923|182053|181923|182043.2|181913.2|7
1732738210000|2024-11-27 20:10:10|182050.6|181920.6|182050.6|181920.6|182050.6|181920.6|182050.6|181920.6|1
1732738220000|2024-11-27 20:10:20|182042.6|181912.6|182045.2|181915.2|182048.5|181918.5|182042.6|181912.6|8
1732738230000|2024-11-27 20:10:30|182047.9|181917.9|182046.9|181916.9|182053.9|181923.9|182046.1|181916.1|7
1732738240000|2024-11-27 20:10:40|182052.1|181922.1|182041.1|181911.1|182052.1|181922.1|182041.1|181911.1|4
1732738250000|2024-11-27 20:10:50|182043.4|181913.4|182040.3|181910.3|182050.2|181920.2|182040.3|181910.3|6
1732738260000|2024-11-27 20:11:00|182038|181908|182032.9|181902.9|182038|181908|182023.1|181893.1|7
1732738270000|2024-11-27 20:11:10|182035.2|181905.2|182068.9|181938.9|182081.2|181951.2|182035.2|181905.2|6
1732738280000|2024-11-27 20:11:20|182060.2|181930.2|182067.2|181937.2|182068.9|181938.9|182054.5|181924.5|12
1732738290000|2024-11-27 20:11:30|182058.2|181928.2|182058.5|181928.5|182061|181931|182058.2|181928.2|3
1732738300000|2024-11-27 20:11:40|182054|181924|182051.7|181921.7|182060.3|181930.3|182047.6|181917.6|11
1732738310000|2024-11-27 20:11:50|182049.9|181919.9|182049.9|181919.9|182049.9|181919.9|182049.9|181919.9|1
1732738330000|2024-11-27 20:12:10|182063.4|181933.4|182051.8|181921.8|182063.4|181933.4|182051.8|181921.8|8
1732738340000|2024-11-27 20:12:20|182049.6|181919.6|182060|181930|182060.4|181930.4|182049.6|181919.6|5
1732738350000|2024-11-27 20:12:30|182062.7|181932.7|182065.4|181935.4|182068.3|181938.3|182062.7|181932.7|10
1732738360000|2024-11-27 20:12:40|182067.1|181937.1|182067.1|181937.1|182067.1|181937.1|182065.4|181935.4|7
1732738370000|2024-11-27 20:12:50|182064.6|181934.6|182051.3|181921.3|182067.1|181937.1|182047.4|181917.4|7
1732738380000|2024-11-27 20:13:00|182048.9|181918.9|182042.3|181912.3|182048.9|181918.9|182042.3|181912.3|3
1732738390000|2024-11-27 20:13:10|182039.6|181909.6|182052.5|181922.5|182052.5|181922.5|182039.6|181909.6|5
1732738400000|2024-11-27 20:13:20|182055.1|181925.1|182069.4|181939.4|182069.9|181939.9|182055.1|181925.1|10
1732738410000|2024-11-27 20:13:30|182069.9|181939.9|182072.3|181942.3|182074.5|181944.5|182069.9|181939.9|6
1732738420000|2024-11-27 20:13:40|182072.5|181942.5|182073.3|181943.3|182073.3|181943.3|182063.1|181933.1|3
1732738430000|2024-11-27 20:13:50|182074.1|181944.1|182074.1|181944.1|182074.1|181944.1|182074.1|181944.1|1
1732738440000|2024-11-27 20:14:00|182080.3|181950.3|182075.5|181945.5|182080.3|181950.3|182072.8|181942.8|6
1732738450000|2024-11-27 20:14:10|182069.3|181939.3|182074.3|181944.3|182074.5|181944.5|182063.3|181933.3|4
1732738460000|2024-11-27 20:14:20|182069.3|181939.3|182077.6|181947.6|182077.6|181947.6|182060.4|181930.4|9
1732738470000|2024-11-27 20:14:30|182075.8|181945.8|182074|181944|182080.8|181950.8|182074|181944|6
1732738480000|2024-11-27 20:14:40|182082|181952|182072|181942|182082|181952|182072|181942|5
1732738490000|2024-11-27 20:14:50|182071.8|181941.8|182074.6|181944.6|182074.6|181944.6|182071.8|181941.8|2
1732738520000|2024-11-27 20:15:20|182071.9|181941.9|182071.9|181941.9|182071.9|181941.9|182071.9|181941.9|1
1732738530000|2024-11-27 20:15:30|182080.6|181950.6|182071.9|181941.9|182080.6|181950.6|182071.9|181941.9|3
1732738540000|2024-11-27 20:15:40|182074.2|181944.2|182074.2|181944.2|182083.7|181953.7|182074.2|181944.2|3
1732738550000|2024-11-27 20:15:50|182083.4|181953.4|182083.3|181953.3|182084.2|181954.2|182074.2|181944.2|7
1732738560000|2024-11-27 20:16:00|182074.2|181944.2|182074.2|181944.2|182084|181954|182074.2|181944.2|5
1732738570000|2024-11-27 20:16:10|182082.5|181952.5|182074.2|181944.2|182082.5|181952.5|182074.2|181944.2|2
1732738600000|2024-11-27 20:16:40|182082.7|181952.7|182074.2|181944.2|182082.7|181952.7|182074.2|181944.2|2
1732738610000|2024-11-27 20:16:50|182076.2|181946.2|182082.5|181952.5|182082.5|181952.5|182074.2|181944.2|3
1732738620000|2024-11-27 20:17:00|182076.5|181946.5|182074.2|181944.2|182082.7|181952.7|182074.2|181944.2|5
1732738630000|2024-11-27 20:17:10|182082.5|181952.5|182084.7|181954.7|182084.7|181954.7|182074.2|181944.2|5
1732738640000|2024-11-27 20:17:20|182079.5|181949.5|182077.8|181947.8|182087|181957|182076.2|181946.2|10
1732738650000|2024-11-27 20:17:30|182083.7|181953.7|182083.5|181953.5|182083.7|181953.7|182074.2|181944.2|7
1732738660000|2024-11-27 20:17:40|182084|181954|182074.2|181944.2|182084|181954|182074.2|181944.2|8
1732738670000|2024-11-27 20:17:50|182071.2|181941.2|182078.4|181948.4|182079.2|181949.2|182071.2|181941.2|5
1732738680000|2024-11-27 20:18:00|182071.2|181941.2|182077.9|181947.9|182077.9|181947.9|182071.2|181941.2|2
1732738690000|2024-11-27 20:18:10|182080.4|181950.4|182077.9|181947.9|182080.4|181950.4|182077.9|181947.9|2
1732738700000|2024-11-27 20:18:20|182080.4|181950.4|182080.8|181950.8|182082.8|181952.8|182073.5|181943.5|8
1732738710000|2024-11-27 20:18:30|182073.5|181943.5|182078.5|181948.5|182080.5|181950.5|182073.5|181943.5|13
1732738720000|2024-11-27 20:18:40|182073.5|181943.5|182122.9|181992.9|182132.7|182002.7|182073.5|181943.5|10
1732738740000|2024-11-27 20:19:00|182120.6|181990.6|182120.6|181990.6|182120.6|181990.6|182120.6|181990.6|1
1732738750000|2024-11-27 20:19:10|182127.1|181997.1|182127.1|181997.1|182127.1|181997.1|182120.6|181990.6|3
1732738770000|2024-11-27 20:19:30|182126.3|181996.3|182126.8|181996.8|182127.1|181997.1|182120.6|181990.6|7
1732738780000|2024-11-27 20:19:40|182120.6|181990.6|182129.3|181999.3|182143.4|182013.4|182120.6|181990.6|8
1732738790000|2024-11-27 20:19:50|182120.6|181990.6|182129.6|181999.6|182129.6|181999.6|182120.6|181990.6|5
1732738800000|2024-11-27 20:20:00|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|182128.3|181998.3|1
1732738810000|2024-11-27 20:20:10|182130.6|182000.6|182122.8|181992.8|182135.9|182005.9|182122.6|181992.6|6
1732738820000|2024-11-27 20:20:20|182131.3|182001.3|182132.3|182002.3|182133.6|182003.6|182131.3|182001.3|3
1732738830000|2024-11-27 20:20:30|182122.6|181992.6|182134.1|182004.1|182134.1|182004.1|182122.6|181992.6|6
1732738840000|2024-11-27 20:20:40|182127.9|181997.9|182130.9|182000.9|182130.9|182000.9|182127.9|181997.9|3
1732738850000|2024-11-27 20:20:50|182127.4|181997.4|182130.7|182000.7|182130.7|182000.7|182122.5|181992.5|5
1732738860000|2024-11-27 20:21:00|182129.5|181999.5|182123.5|181993.5|182130|182000|182122.5|181992.5|7
1732738870000|2024-11-27 20:21:10|182122.5|181992.5|182126.6|181996.6|182128.5|181998.5|182120.1|181990.1|8
1732738880000|2024-11-27 20:21:20|182125.3|181995.3|182124.3|181994.3|182125.3|181995.3|182120.1|181990.1|5
1732738890000|2024-11-27 20:21:30|182120.1|181990.1|182127.3|181997.3|182127.3|181997.3|182120.1|181990.1|5
1732738900000|2024-11-27 20:21:40|182126|181996|182125|181995|182126|181996|182125|181995|2
1732738910000|2024-11-27 20:21:50|182127.6|181997.6|182126.3|181996.3|182127.6|181997.6|182126.3|181996.3|2
1732738920000|2024-11-27 20:22:00|182125.1|181995.1|182120.6|181990.6|182125.1|181995.1|182119.8|181989.8|3
1732738930000|2024-11-27 20:22:10|182120.4|181990.4|182120.4|181990.4|182120.4|181990.4|182120.4|181990.4|1
1732738940000|2024-11-27 20:22:20|182120.9|181990.9|182124.5|181994.5|182125.7|181995.7|182120.9|181990.9|4
1732738950000|2024-11-27 20:22:30|182125|181995|182114.5|181984.5|182125|181995|182109.5|181979.5|9
1732738960000|2024-11-27 20:22:40|182103.7|181973.7|182108.5|181978.5|182111.7|181981.7|182103.7|181973.7|4
1732738970000|2024-11-27 20:22:50|182109.8|181979.8|182118.8|181988.8|182118.8|181988.8|182109.8|181979.8|5
1732738980000|2024-11-27 20:23:00|182109.8|181979.8|182111.4|181981.4|182112|181982|182109.2|181979.2|5
1732738990000|2024-11-27 20:23:10|182112.6|181982.6|182118.8|181988.8|182118.8|181988.8|182112.6|181982.6|6
1732739000000|2024-11-27 20:23:20|182121.1|181991.1|182123.7|181993.7|182123.7|181993.7|182121.1|181991.1|2
1732739010000|2024-11-27 20:23:30|182124.9|181994.9|182123.7|181993.7|182124.9|181994.9|182123.7|181993.7|2
1732739020000|2024-11-27 20:23:40|182126.1|181996.1|182127.6|181997.6|182128.4|181998.4|182120.9|181990.9|4
1732739030000|2024-11-27 20:23:50|182120.9|181990.9|182126.4|181996.4|182126.4|181996.4|182120.9|181990.9|3
1732739040000|2024-11-27 20:24:00|182126.7|181996.7|182128.9|181998.9|182128.9|181998.9|182126.7|181996.7|2
1732739050000|2024-11-27 20:24:10|182120.9|181990.9|182124.5|181994.5|182127.9|181997.9|182118.8|181988.8|6
1732739060000|2024-11-27 20:24:20|182118.8|181988.8|182119.7|181989.7|182123|181993|182110.2|181980.2|7
1732739070000|2024-11-27 20:24:30|182121.7|181991.7|182125.2|181995.2|182125.2|181995.2|182121.7|181991.7|4
1732739080000|2024-11-27 20:24:40|182123.9|181993.9|182123.9|181993.9|182123.9|181993.9|182123.9|181993.9|1
1732739090000|2024-11-27 20:24:50|182117.7|181987.7|182118.4|181988.4|182121.7|181991.7|182117.7|181987.7|3
1732739100000|2024-11-27 20:25:00|182117.2|181987.2|182115.9|181985.9|182123.3|181993.3|182106.9|181976.9|10
1732739110000|2024-11-27 20:25:10|182118.1|181988.1|182124.7|181994.7|182124.7|181994.7|182118.1|181988.1|4
1732739120000|2024-11-27 20:25:20|182122.7|181992.7|182120.5|181990.5|182123.9|181993.9|182120.5|181990.5|4
1732739130000|2024-11-27 20:25:30|182117.9|181987.9|182109.3|181979.3|182117.9|181987.9|182105.8|181975.8|3
1732739140000|2024-11-27 20:25:40|182107.8|181977.8|182078.2|181948.2|182107.8|181977.8|182077.7|181947.7|10
1732739150000|2024-11-27 20:25:50|182083.4|181953.4|182083.5|181953.5|182083.5|181953.5|182076.4|181946.4|5
1732739160000|2024-11-27 20:26:00|182078.5|181948.5|182053|181923|182083.5|181953.5|182053|181923|10
1732739170000|2024-11-27 20:26:10|182051.7|181921.7|182057|181927|182057|181927|182051|181921|4
1732739180000|2024-11-27 20:26:20|182051|181921|182058.7|181928.7|182059.5|181929.5|182051|181921|7
1732739190000|2024-11-27 20:26:30|182064|181934|182107|181977|182108.5|181978.5|182064|181934|7
1732739200000|2024-11-27 20:26:40|182104.5|181974.5|182102|181972|182104.5|181974.5|182102|181972|2
1732739210000|2024-11-27 20:26:50|182107.7|181977.7|182104.4|181974.4|182111.6|181981.6|182104.4|181974.4|4
1732739220000|2024-11-27 20:27:00|182109.2|181979.2|182112.6|181982.6|182112.6|181982.6|182104.2|181974.2|9
1732739230000|2024-11-27 20:27:10|182114.9|181984.9|182116.1|181986.1|182118.4|181988.4|182112.1|181982.1|8
1732739240000|2024-11-27 20:27:20|182118.4|181988.4|182107.9|181977.9|182118.4|181988.4|182107.9|181977.9|8
1732739250000|2024-11-27 20:27:30|182111.9|181981.9|182111.6|181981.6|182114.4|181984.4|182108.6|181978.6|5
1732739260000|2024-11-27 20:27:40|182113.9|181983.9|182110.4|181980.4|182113.9|181983.9|182106.1|181976.1|8
1732739270000|2024-11-27 20:27:50|182106.1|181976.1|182106.1|181976.1|182106.1|181976.1|182106.1|181976.1|1
1732739280000|2024-11-27 20:28:00|182105.4|181975.4|182106.7|181976.7|182106.7|181976.7|182099.5|181969.5|4
1732739290000|2024-11-27 20:28:10|182100.2|181970.2|182106.7|181976.7|182106.7|181976.7|182100.2|181970.2|2
1732739300000|2024-11-27 20:28:20|182106.9|181976.9|182108.6|181978.6|182108.6|181978.6|182106.7|181976.7|3
1732739310000|2024-11-27 20:28:30|182109.8|181979.8|182108.6|181978.6|182109.8|181979.8|182108.6|181978.6|2
1732739320000|2024-11-27 20:28:40|182111.2|181981.2|182120.2|181990.2|182120.9|181990.9|182111.2|181981.2|14
1732739330000|2024-11-27 20:28:50|182119.8|181989.8|182119.5|181989.5|182120.2|181990.2|182118.3|181988.3|4
1732739340000|2024-11-27 20:29:00|182121.7|181991.7|182121.7|181991.7|182121.7|181991.7|182121.7|181991.7|1
1732739350000|2024-11-27 20:29:10|182115|181985|182105.8|181975.8|182116.2|181986.2|182105.8|181975.8|17
1732739360000|2024-11-27 20:29:20|182109.1|181979.1|182103.4|181973.4|182109.1|181979.1|182103.4|181973.4|4
1732739370000|2024-11-27 20:29:30|182100.9|181970.9|182094|181964|182106.7|181976.7|182093.7|181963.7|10
1732739380000|2024-11-27 20:29:40|182097.7|181967.7|182052.3|181922.3|182097.7|181967.7|182044.1|181914.1|13
1732739390000|2024-11-27 20:29:50|182049.4|181919.4|182048.9|181918.9|182049.4|181919.4|182040.6|181910.6|5
1732739400000|2024-11-27 20:30:00|182046.7|181916.7|182074.1|181944.1|182074.1|181944.1|182045.2|181915.2|8
1732739410000|2024-11-27 20:30:10|182078.9|181948.9|182077.6|181947.6|182078.9|181948.9|182070.7|181940.7|7
1732739420000|2024-11-27 20:30:20|182074.7|181944.7|182084.7|181954.7|182084.7|181954.7|182073.9|181943.9|7
1732739430000|2024-11-27 20:30:30|182081.4|181951.4|182072.9|181942.9|182087.6|181957.6|182072.9|181942.9|10
1732739440000|2024-11-27 20:30:40|182071.6|181941.6|182068.4|181938.4|182077.6|181947.6|182068.4|181938.4|4
1732739450000|2024-11-27 20:30:50|182074.6|181944.6|182079.2|181949.2|182085.4|181955.4|182068.4|181938.4|7
1732739460000|2024-11-27 20:31:00|182073.4|181943.4|182062.1|181932.1|182081.5|181951.5|182062.1|181932.1|7
1732739470000|2024-11-27 20:31:10|182070.1|181940.1|182074.6|181944.6|182074.6|181944.6|182064.1|181934.1|5
1732739480000|2024-11-27 20:31:20|182079.6|181949.6|182069.6|181939.6|182079.6|181949.6|182069.6|181939.6|8
1732739490000|2024-11-27 20:31:30|182075.6|181945.6|182080.5|181950.5|182083.2|181953.2|182069.6|181939.6|10
1732739500000|2024-11-27 20:31:40|182094.3|181964.3|182086.5|181956.5|182094.3|181964.3|182086.5|181956.5|4
1732739510000|2024-11-27 20:31:50|182094.3|181964.3|182077.8|181947.8|182097.3|181967.3|182077.8|181947.8|12
1732739520000|2024-11-27 20:32:00|182075.4|181945.4|182075.4|181945.4|182075.4|181945.4|182075.4|181945.4|1
1732739530000|2024-11-27 20:32:10|182077.6|181947.6|182090.9|181960.9|182098.1|181968.1|182077.6|181947.6|7
1732739540000|2024-11-27 20:32:20|182089.1|181959.1|182087.2|181957.2|182094.7|181964.7|182084.4|181954.4|6
1732739550000|2024-11-27 20:32:30|182089.4|181959.4|182105.5|181975.5|182105.8|181975.8|182089.4|181959.4|8
1732739560000|2024-11-27 20:32:40|182100.2|181970.2|182097.4|181967.4|182105.7|181975.7|182097.4|181967.4|5
1732739570000|2024-11-27 20:32:50|182104.4|181974.4|182097.9|181967.9|182104.4|181974.4|182097.9|181967.9|2
1732739580000|2024-11-27 20:33:00|182104.4|181974.4|182104.8|181974.8|182109.5|181979.5|182098.4|181968.4|11
1732739590000|2024-11-27 20:33:10|182116.8|181986.8|182115.5|181985.5|182116.8|181986.8|182115.5|181985.5|2
1732739600000|2024-11-27 20:33:20|182114|181984|182117.1|181987.1|182117.1|181987.1|182109.2|181979.2|5
1732739610000|2024-11-27 20:33:30|182121.8|181991.8|182113.4|181983.4|182124.3|181994.3|182110.4|181980.4|9
1732739620000|2024-11-27 20:33:40|182110.9|181980.9|182114.8|181984.8|182117.8|181987.8|182110.9|181980.9|4
1732739630000|2024-11-27 20:33:50|182109.8|181979.8|182112.8|181982.8|182112.8|181982.8|182109.8|181979.8|4
1732739640000|2024-11-27 20:34:00|182110|181980|182109.6|181979.6|182117.9|181987.9|182104.4|181974.4|15
1732739650000|2024-11-27 20:34:10|182112.3|181982.3|182086.4|181956.4|182112.3|181982.3|182086.4|181956.4|14
1732739660000|2024-11-27 20:34:20|182094.6|181964.6|182063.2|181933.2|182094.6|181964.6|182063.2|181933.2|9
1732739670000|2024-11-27 20:34:30|182063.4|181933.4|182073.4|181943.4|182080.6|181950.6|182062.9|181932.9|12
1732739680000|2024-11-27 20:34:40|182072.2|181942.2|182072.2|181942.2|182072.2|181942.2|182072.2|181942.2|1
1732739690000|2024-11-27 20:34:50|182067.8|181937.8|182063.7|181933.7|182067.8|181937.8|182060.1|181930.1|6
1732739700000|2024-11-27 20:35:00|182066.2|181936.2|182085.2|181955.2|182085.2|181955.2|182066.2|181936.2|5
1732739710000|2024-11-27 20:35:10|182083.9|181953.9|182080.9|181950.9|182093.4|181963.4|182080.9|181950.9|5
1732739730000|2024-11-27 20:35:30|182071.8|181941.8|182086.1|181956.1|182092.2|181962.2|182071.8|181941.8|8
1732739740000|2024-11-27 20:35:40|182094.6|181964.6|182091.4|181961.4|182101.9|181971.9|182086.1|181956.1|13
1732739750000|2024-11-27 20:35:50|182089.2|181959.2|182089.2|181959.2|182089.2|181959.2|182089.2|181959.2|1
1732739760000|2024-11-27 20:36:00|182091.1|181961.1|182106.6|181976.6|182106.6|181976.6|182091.1|181961.1|6
1732739770000|2024-11-27 20:36:10|182101.3|181971.3|182097.7|181967.7|182103.4|181973.4|182094|181964|15
1732739780000|2024-11-27 20:36:20|182103.6|181973.6|182093.8|181963.8|182103.6|181973.6|182093.8|181963.8|7
1732739790000|2024-11-27 20:36:30|182100.6|181970.6|182086.8|181956.8|182100.6|181970.6|182086.8|181956.8|4
1732739800000|2024-11-27 20:36:40|182083.6|181953.6|182065.3|181935.3|182083.6|181953.6|182065.3|181935.3|6
1732739810000|2024-11-27 20:36:50|182067.2|181937.2|182076.7|181946.7|182076.7|181946.7|182067.2|181937.2|5
1732739830000|2024-11-27 20:37:10|182074|181944|182075.3|181945.3|182075.3|181945.3|182067.2|181937.2|3
1732739840000|2024-11-27 20:37:20|182076.6|181946.6|182078.4|181948.4|182083|181953|182076.6|181946.6|7
1732739850000|2024-11-27 20:37:30|182077.1|181947.1|182071.3|181941.3|182077.1|181947.1|182071.3|181941.3|4
1732739860000|2024-11-27 20:37:40|182072.6|181942.6|182077.2|181947.2|182077.2|181947.2|182072.6|181942.6|3
1732739880000|2024-11-27 20:38:00|182074.9|181944.9|182073.2|181943.2|182074.9|181944.9|182062.2|181932.2|7
1732739890000|2024-11-27 20:38:10|182075.4|181945.4|182087.6|181957.6|182094.6|181964.6|182075.4|181945.4|9
1732739900000|2024-11-27 20:38:20|182085.9|181955.9|182101.4|181971.4|182110.1|181980.1|182084|181954|8
1732739910000|2024-11-27 20:38:30|182103.6|181973.6|182103.6|181973.6|182103.6|181973.6|182103.6|181973.6|1
1732739920000|2024-11-27 20:38:40|182101.5|181971.5|182083.5|181953.5|182101.5|181971.5|182083.5|181953.5|5
1732739930000|2024-11-27 20:38:50|182082.2|181952.2|182075.9|181945.9|182082.2|181952.2|182075.9|181945.9|3
1732739940000|2024-11-27 20:39:00|182074.4|181944.4|182066.8|181936.8|182074.4|181944.4|182066.8|181936.8|3
1732739950000|2024-11-27 20:39:10|182068.1|181938.1|182103.4|181973.4|182108.7|181978.7|182068.1|181938.1|9
1732739960000|2024-11-27 20:39:20|182105.4|181975.4|182110.1|181980.1|182110.6|181980.6|182104.9|181974.9|7
1732739970000|2024-11-27 20:39:30|182104.9|181974.9|182110.6|181980.6|182113.1|181983.1|182104.9|181974.9|10
1732739980000|2024-11-27 20:39:40|182105|181975|182105.1|181975.1|182108.6|181978.6|182105|181975|4
1732739990000|2024-11-27 20:39:50|182102.8|181972.8|182102.8|181972.8|182102.8|181972.8|182102.8|181972.8|1
1732740000000|2024-11-27 20:40:00|182104.1|181974.1|182088.4|181958.4|182104.1|181974.1|182088.4|181958.4|3
1732740010000|2024-11-27 20:40:10|182089.7|181959.7|182103.1|181973.1|182103.1|181973.1|182089.7|181959.7|5
1732740020000|2024-11-27 20:40:20|182099.9|181969.9|182104.1|181974.1|182106.9|181976.9|182087.5|181957.5|15
1732740030000|2024-11-27 20:40:30|182113|181983|182128.4|181998.4|182132.5|182002.5|182113|181983|6
1732740040000|2024-11-27 20:40:40|182127.1|181997.1|182131.6|182001.6|182132.7|182002.7|182122.4|181992.4|14
1732740050000|2024-11-27 20:40:50|182126.1|181996.1|182131.1|182001.1|182131.6|182001.6|182125.1|181995.1|6
1732740060000|2024-11-27 20:41:00|182132.8|182002.8|182125.8|181995.8|182132.8|182002.8|182124.1|181994.1|5
1732740070000|2024-11-27 20:41:10|182121.3|181991.3|182124.8|181994.8|182126.5|181996.5|182121.3|181991.3|4
1732740080000|2024-11-27 20:41:20|182119.4|181989.4|182129.9|181999.9|182129.9|181999.9|182119.4|181989.4|6
1732740100000|2024-11-27 20:41:40|182132.1|182002.1|182132|182002|182133.3|182003.3|182132|182002|3
1732740110000|2024-11-27 20:41:50|182134.3|182004.3|182130.1|182000.1|182135.4|182005.4|182130.1|182000.1|5
1732740140000|2024-11-27 20:42:20|182129.1|181999.1|182130.1|182000.1|182131.3|182001.3|182129.1|181999.1|3
1732740150000|2024-11-27 20:42:30|182128.8|181998.8|182129.8|181999.8|182131.1|182001.1|182128.8|181998.8|3
1732740160000|2024-11-27 20:42:40|182127.5|181997.5|182123.8|181993.8|182127.5|181997.5|182123.8|181993.8|6
1732740170000|2024-11-27 20:42:50|182126.1|181996.1|182126.3|181996.3|182126.3|181996.3|182123.6|181993.6|4
1732740180000|2024-11-27 20:43:00|182125.1|181995.1|182125.1|181995.1|182125.1|181995.1|182125.1|181995.1|1
1732740190000|2024-11-27 20:43:10|182127.3|181997.3|182128.8|181998.8|182128.8|181998.8|182127.3|181997.3|2
1732740210000|2024-11-27 20:43:30|182126.8|181996.8|182126.1|181996.1|182127.3|181997.3|182124.8|181994.8|4
1732740220000|2024-11-27 20:43:40|182126|181996|182126|181996|182126|181996|182126|181996|1
1732740250000|2024-11-27 20:44:10|182124.6|181994.6|182127.1|181997.1|182127.1|181997.1|182124.6|181994.6|3
1732740260000|2024-11-27 20:44:20|182120.8|181990.8|182127.5|181997.5|182127.5|181997.5|182120.8|181990.8|3
1732740270000|2024-11-27 20:44:30|182126.3|181996.3|182126.3|181996.3|182126.3|181996.3|182126.3|181996.3|1
1732740280000|2024-11-27 20:44:40|182128.8|181998.8|182127.5|181997.5|182128.8|181998.8|182127.5|181997.5|2
1732740290000|2024-11-27 20:44:50|182127.6|181997.6|182126.3|181996.3|182127.6|181997.6|182126.3|181996.3|2
1732740300000|2024-11-27 20:45:00|182125.1|181995.1|182106.1|181976.1|182125.1|181995.1|182106.1|181976.1|6
1732740310000|2024-11-27 20:45:10|182076.8|181946.8|182083.1|181953.1|182083.1|181953.1|182075.6|181945.6|9
1732740320000|2024-11-27 20:45:20|182078.8|181948.8|182089.4|181959.4|182089.4|181959.4|182078.8|181948.8|4
1732740330000|2024-11-27 20:45:30|182087.1|181957.1|182086|181956|182088.3|181958.3|182083.6|181953.6|8
1732740340000|2024-11-27 20:45:40|182084.8|181954.8|182068.5|181938.5|182084.8|181954.8|182068.5|181938.5|7
1732740350000|2024-11-27 20:45:50|182063.3|181933.3|182059.5|181929.5|182065.5|181935.5|182058.3|181928.3|6
1732740360000|2024-11-27 20:46:00|182061.8|181931.8|182065.2|181935.2|182067.5|181937.5|182061.8|181931.8|5
1732740370000|2024-11-27 20:46:10|182062.7|181932.7|182063|181933|182063|181933|182056.1|181926.1|4
1732740380000|2024-11-27 20:46:20|182061.7|181931.7|182067.7|181937.7|182068.9|181938.9|182061.7|181931.7|4
1732740390000|2024-11-27 20:46:30|182070|181940|182070|181940|182070|181940|182070|181940|1
1732740400000|2024-11-27 20:46:40|182076.3|181946.3|182076.3|181946.3|182076.3|181946.3|182076.3|181946.3|1
1732740410000|2024-11-27 20:46:50|182082.2|181952.2|182086.4|181956.4|182086.4|181956.4|182082.2|181952.2|2
1732740420000|2024-11-27 20:47:00|182084.2|181954.2|182080.8|181950.8|182084.2|181954.2|182078.3|181948.3|4
1732740430000|2024-11-27 20:47:10|182086.6|181956.6|182081.4|181951.4|182087.5|181957.5|182080.4|181950.4|8
1732740450000|2024-11-27 20:47:30|182082.7|181952.7|182079.2|181949.2|182082.7|181952.7|182079.2|181949.2|2
1732740460000|2024-11-27 20:47:40|182076.5|181946.5|182056.4|181926.4|182076.5|181946.5|182054.9|181924.9|8
1732740480000|2024-11-27 20:48:00|182054.2|181924.2|182045.4|181915.4|182054.2|181924.2|182035.1|181905.1|11
1732740490000|2024-11-27 20:48:10|182044.1|181914.1|182041.8|181911.8|182044.1|181914.1|182041.8|181911.8|2
1732740500000|2024-11-27 20:48:20|182035.9|181905.9|182041.1|181911.1|182041.5|181911.5|182035.9|181905.9|4
1732740510000|2024-11-27 20:48:30|182042.9|181912.9|182038.1|181908.1|182042.9|181912.9|182038.1|181908.1|3
1732740520000|2024-11-27 20:48:40|182035.6|181905.6|182018.9|181888.9|182035.6|181905.6|182018.9|181888.9|2
1732740530000|2024-11-27 20:48:50|182016.7|181886.7|182028.5|181898.5|182028.5|181898.5|182016.7|181886.7|3
1732740540000|2024-11-27 20:49:00|182020|181890|182028.2|181898.2|182028.2|181898.2|182019.5|181889.5|7
1732740550000|2024-11-27 20:49:10|182032|181902|182063.9|181933.9|182063.9|181933.9|182032|181902|6
1732740560000|2024-11-27 20:49:20|182066.1|181936.1|182066.5|181936.5|182068.9|181938.9|182066.1|181936.1|3
1732740570000|2024-11-27 20:49:30|182067|181937|182053.4|181923.4|182067|181937|182053.4|181923.4|3
1732740580000|2024-11-27 20:49:40|182060.9|181930.9|182065|181935|182065|181935|182060.9|181930.9|3
1732740590000|2024-11-27 20:49:50|182066.1|181936.1|182062.5|181932.5|182066.1|181936.1|182052.2|181922.2|6
1732740600000|2024-11-27 20:50:00|182064.6|181934.6|182058.7|181928.7|182064.6|181934.6|182052.2|181922.2|7
1732740620000|2024-11-27 20:50:20|182063.2|181933.2|182071|181941|182071|181941|182063.2|181933.2|3
1732740630000|2024-11-27 20:50:30|182073.3|181943.3|182077.6|181947.6|182077.6|181947.6|182073.3|181943.3|3
1732740640000|2024-11-27 20:50:40|182079.8|181949.8|182073.6|181943.6|182079.8|181949.8|182073.6|181943.6|2
1732740650000|2024-11-27 20:50:50|182071.6|181941.6|182070.6|181940.6|182071.6|181941.6|182070.6|181940.6|2
1732740660000|2024-11-27 20:51:00|182077.3|181947.3|182079.8|181949.8|182084.9|181954.9|182070.6|181940.6|8
1732740670000|2024-11-27 20:51:10|182079.1|181949.1|182079.1|181949.1|182079.1|181949.1|182079.1|181949.1|1
1732740680000|2024-11-27 20:51:20|182079.8|181949.8|182079.8|181949.8|182079.8|181949.8|182079.8|181949.8|1
1732740700000|2024-11-27 20:51:40|182076.3|181946.3|182077.3|181947.3|182077.3|181947.3|182076.3|181946.3|2
1732740710000|2024-11-27 20:51:50|182076.5|181946.5|182076.5|181946.5|182076.5|181946.5|182076.5|181946.5|1
1732740720000|2024-11-27 20:52:00|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|1
1732740730000|2024-11-27 20:52:10|182075.5|181945.5|182076.8|181946.8|182076.8|181946.8|182075.5|181945.5|2
1732740740000|2024-11-27 20:52:20|182077.3|181947.3|182072.3|181942.3|182077.3|181947.3|182072.3|181942.3|3
1732740750000|2024-11-27 20:52:30|182071|181941|182074.5|181944.5|182074.5|181944.5|182068.7|181938.7|3
1732740760000|2024-11-27 20:52:40|182073.3|181943.3|182075.5|181945.5|182075.5|181945.5|182073.3|181943.3|2
1732740770000|2024-11-27 20:52:50|182073.8|181943.8|182059.6|181929.6|182073.8|181943.8|182059.6|181929.6|4
1732740780000|2024-11-27 20:53:00|182065.6|181935.6|182062.2|181932.2|182065.6|181935.6|182062.2|181932.2|3
1732740790000|2024-11-27 20:53:10|182061.2|181931.2|182055.1|181925.1|182061.2|181931.2|182053.9|181923.9|7
1732740800000|2024-11-27 20:53:20|182050.2|181920.2|182051.2|181921.2|182051.2|181921.2|182048.9|181918.9|3
1732740810000|2024-11-27 20:53:30|182049.9|181919.9|182058.3|181928.3|182058.3|181928.3|182049.9|181919.9|4
1732740820000|2024-11-27 20:53:40|182059.6|181929.6|182059.6|181929.6|182059.6|181929.6|182059.6|181929.6|1
1732740830000|2024-11-27 20:53:50|182057.1|181927.1|182057.1|181927.1|182058.3|181928.3|182057.1|181927.1|3
1732740840000|2024-11-27 20:54:00|182056.8|181926.8|182056.8|181926.8|182056.8|181926.8|182056.8|181926.8|1
1732740850000|2024-11-27 20:54:10|182060.3|181930.3|182062.9|181932.9|182062.9|181932.9|182060.3|181930.3|2
1732740860000|2024-11-27 20:54:20|182059.5|181929.5|182052.3|181922.3|182059.5|181929.5|182052.3|181922.3|3
1732740870000|2024-11-27 20:54:30|182054.6|181924.6|182053.1|181923.1|182054.6|181924.6|182053.1|181923.1|2
1732740890000|2024-11-27 20:54:50|182050.8|181920.8|182060.4|181930.4|182060.4|181930.4|182040.3|181910.3|10
1732740900000|2024-11-27 20:55:00|182055.7|181925.7|182051.1|181921.1|182056.9|181926.9|182051.1|181921.1|6
1732740910000|2024-11-27 20:55:10|182048.5|181918.5|182048.9|181918.9|182050.1|181920.1|182041.9|181911.9|7
1732740920000|2024-11-27 20:55:20|182047.7|181917.7|182047.7|181917.7|182047.7|181917.7|182047.7|181917.7|1
1732740930000|2024-11-27 20:55:30|182045.4|181915.4|182046.9|181916.9|182046.9|181916.9|182045.4|181915.4|2
1732740940000|2024-11-27 20:55:40|182050.3|181920.3|182050.3|181920.3|182050.3|181920.3|182050.3|181920.3|1
1732740950000|2024-11-27 20:55:50|182049.1|181919.1|182041.2|181911.2|182049.1|181919.1|182041.2|181911.2|3
1732740960000|2024-11-27 20:56:00|182043.4|181913.4|182044.7|181914.7|182044.7|181914.7|182043.4|181913.4|2
1732740990000|2024-11-27 20:56:30|182043.4|181913.4|181997.8|181867.8|182043.4|181913.4|181997.8|181867.8|8
1732741000000|2024-11-27 20:56:40|182000|181870|182001.8|181871.8|182001.8|181871.8|181998.5|181868.5|3
1732741010000|2024-11-27 20:56:50|182005.8|181875.8|182013.3|181883.3|182013.3|181883.3|182005.8|181875.8|3
1732741020000|2024-11-27 20:57:00|182010.2|181880.2|182003.8|181873.8|182010.2|181880.2|182003.3|181873.3|6
1732741030000|2024-11-27 20:57:10|182005.3|181875.3|182012.6|181882.6|182012.6|181882.6|182005.3|181875.3|3
1732741050000|2024-11-27 20:57:30|182008.7|181878.7|182004.3|181874.3|182008.7|181878.7|182004.3|181874.3|2
1732741060000|2024-11-27 20:57:40|182006.6|181876.6|182015.1|181885.1|182015.1|181885.1|182006.6|181876.6|6
1732741070000|2024-11-27 20:57:50|182012.1|181882.1|182010|181880|182017.5|181887.5|182010|181880|6
1732741080000|2024-11-27 20:58:00|182012|181882|182016.3|181886.3|182016.3|181886.3|182012|181882|5
1732741090000|2024-11-27 20:58:10|182015.3|181885.3|182012.8|181882.8|182015.3|181885.3|182012.8|181882.8|2
1732741100000|2024-11-27 20:58:20|182015.3|181885.3|182069.3|181939.3|182069.5|181939.5|182015.3|181885.3|7
1732741110000|2024-11-27 20:58:30|182071.8|181941.8|182076.6|181946.6|182077.8|181947.8|182071.3|181941.3|10
1732741120000|2024-11-27 20:58:40|182071.3|181941.3|182075.8|181945.8|182075.8|181945.8|182071.3|181941.3|4
1732741130000|2024-11-27 20:58:50|182067.8|181937.8|182073.1|181943.1|182074.6|181944.6|182067.8|181937.8|6
1732741150000|2024-11-27 20:59:10|182071.8|181941.8|182068|181938|182074.3|181944.3|182065.7|181935.7|4
1732741160000|2024-11-27 20:59:20|182065.7|181935.7|182065.2|181935.2|182065.7|181935.7|182065.2|181935.2|2
1732741170000|2024-11-27 20:59:30|182062.2|181932.2|182066.2|181936.2|182066.2|181936.2|182062.2|181932.2|4
1732741180000|2024-11-27 20:59:40|182065|181935|182063.2|181933.2|182065|181935|182060|181930|4
1732741190000|2024-11-27 20:59:50|182060.6|181930.6|182057.9|181927.9|182060.6|181930.6|182057.9|181927.9|2
1732741200000|2024-11-27 21:00:00|182053.6|181923.6|182051.7|181921.7|182053.7|181923.7|182050.1|181920.1|7
1732741210000|2024-11-27 21:00:10|182054|181924|182054|181924|182054|181924|182054|181924|1
1732741220000|2024-11-27 21:00:20|182054.1|181924.1|182054.1|181924.1|182054.1|181924.1|182054.1|181924.1|1
1732741230000|2024-11-27 21:00:30|182049.7|181919.7|182049.7|181919.7|182049.7|181919.7|182049.7|181919.7|1
1732741250000|2024-11-27 21:00:50|182051.3|181921.3|182055.4|181925.4|182055.4|181925.4|182051.3|181921.3|3
1732741260000|2024-11-27 21:01:00|182054.8|181924.8|182049.6|181919.6|182054.8|181924.8|182049.6|181919.6|4
1732741300000|2024-11-27 21:01:40|182048.3|181918.3|182046.7|181916.7|182048.3|181918.3|182043.9|181913.9|3
1732741430000|2024-11-27 21:03:50|182048.4|181918.4|182048.4|181918.4|182048.4|181918.4|182048.4|181918.4|1
1732741520000|2024-11-27 21:05:20|182050.2|181920.2|182053.9|181923.9|182053.9|181923.9|182050.2|181920.2|2
1732741550000|2024-11-27 21:05:50|182052.4|181922.4|182049.4|181919.4|182052.4|181922.4|182049.4|181919.4|2
1732741560000|2024-11-27 21:06:00|182047.4|181917.4|182048.9|181918.9|182048.9|181918.9|182047.4|181917.4|2
1732741590000|2024-11-27 21:06:30|182047.2|181917.2|182084|181864.4|182084|181917.2|182047.2|181864.4|4
1732741600000|2024-11-27 21:06:40||181859.4||181859.4||181859.4||181859.4|1
1732741630000|2024-11-27 21:07:10|182081.5|181874.4|182043.3|181913.3|182081.5|181913.3|182043.3|181874.4|3
1732741660000|2024-11-27 21:07:40|182044.6|181914.6|182044.6|181914.6|182044.6|181914.6|182044.6|181914.6|1
1732741670000|2024-11-27 21:07:50|182044.9|181914.9|182094.6|181964.6|182096.1|181966.1|182044.9|181914.9|6
1732741680000|2024-11-27 21:08:00|182092.4|181962.4|182084.7|181954.7|182092.4|181962.4|182084.7|181954.7|2
1732741690000|2024-11-27 21:08:10|182083|181953|182080.8|181950.8|182083|181953|182080.8|181950.8|2
1732741700000|2024-11-27 21:08:20|182080.1|181950.1|182080.1|181950.1|182080.1|181950.1|182080.1|181950.1|1
1732741710000|2024-11-27 21:08:30|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|1
1732741740000|2024-11-27 21:09:00|182121.5|181903.7|182078.1|181948.1|182121.5|181948.1|182078.1|181903.7|2
1732741750000|2024-11-27 21:09:10|182077.4|181947.4|182077.4|181947.4|182077.4|181947.4|182077.4|181947.4|1
1732741760000|2024-11-27 21:09:20|182078.1|181948.1|182077.3|181947.3|182078.1|181948.1|182077.3|181947.3|2
1732741790000|2024-11-27 21:09:50|182120.7|181904.6|182120.7|181904.6|182120.7|181904.6|182120.7|181904.6|1
1732741800000|2024-11-27 21:10:00|182120.5|181904.7|182120.5|181904.7|182120.5|181904.7|182120.5|181904.7|1
1732741810000|2024-11-27 21:10:10|182078.1|181948.1|182078.1|181948.1|182078.1|181948.1|182078.1|181948.1|1
1732741820000|2024-11-27 21:10:20|182077.4|181947.4|182077.3|181947.3|182077.4|181947.4|182077.3|181947.3|2
1732741830000|2024-11-27 21:10:30|182077.4|181947.4|182077.4|181947.4|182077.4|181947.4|182077.4|181947.4|1
1732741840000|2024-11-27 21:10:40|182077.3|181947.3|182078.1|181948.1|182078.1|181948.1|182077.3|181947.3|2
1732741850000|2024-11-27 21:10:50|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|1
1732741880000|2024-11-27 21:11:20|182119.7|181905.6|182119.7|181905.6|182119.7|181905.6|182119.7|181905.6|1
1732741890000|2024-11-27 21:11:30|182119.6|181905.7|182119.6|181905.7|182119.6|181905.7|182119.6|181905.7|1
1732741900000|2024-11-27 21:11:40|182119.5|181905.8|182119.5|181905.8|182119.5|181905.8|182119.5|181905.8|1
1732741910000|2024-11-27 21:11:50|182119.4|181905.9|182119.4|181905.9|182119.4|181905.9|182119.4|181905.9|1
1732741920000|2024-11-27 21:12:00|182119.3|181906|182119.3|181906|182119.3|181906|182119.3|181906|1
1732741940000|2024-11-27 21:12:20|182119.2|181906.1|182119.2|181906.1|182119.2|181906.1|182119.2|181906.1|1
1732741950000|2024-11-27 21:12:30|182119.1||182119.1||182119.1||182119.1||1
1732741960000|2024-11-27 21:12:40|182119|181906.3|182078.1|181948.1|182119|181948.1|182078.1|181906.3|2
1732741970000|2024-11-27 21:12:50|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|1
1732741990000|2024-11-27 21:13:10|182077.4|181947.4|182077.4|181947.4|182077.4|181947.4|182077.4|181947.4|1
1732742000000|2024-11-27 21:13:20|182118.8|181906.5|182118.8|181906.5|182118.8|181906.5|182118.8|181906.5|1
1732742010000|2024-11-27 21:13:30|182118.7|181906.6|182077.4|181947.4|182118.7|181948.1|182077.4|181906.6|3
1732742030000|2024-11-27 21:13:50|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|182077.3|181947.3|1
1732742040000|2024-11-27 21:14:00|182118.5|181906.8|182118.5|181906.8|182118.5|181906.8|182118.5|181906.8|1
1732742050000|2024-11-27 21:14:10|182118.4|181906.9|182118.4|181906.9|182118.4|181906.9|182118.4|181906.9|1
1732742080000|2024-11-27 21:14:40|182118.3|181907|182118.3|181907|182118.3|181907|182118.3|181907|1
1732742100000|2024-11-27 21:15:00|182068.2|181938.2|182105.9|181888.9|182105.9|181938.2|182068.2|181888.9|3
1732742130000|2024-11-27 21:15:30|182099.7|181894.8|182098.3|181896.3|182099.7|181896.3|182098.3|181894.8|2
1732742150000|2024-11-27 21:15:50|182099.7|181894.8|182099.2|181896.1|182099.7|181896.1|182099.2|181894.8|2
1732742190000|2024-11-27 21:16:30|182099.8|181895.2|182101.4|181893.7|182101.4|181895.2|182099.8|181893.7|2
1732742200000|2024-11-27 21:16:40|182099.8|181895.2|182099.8|181895.2|182099.8|181895.2|182099.8|181895.2|1
1732742210000|2024-11-27 21:16:50||181891.7||181891.7||181891.7||181891.7|1
1732742220000|2024-11-27 21:17:00|182101.4|181890.2|182099.8|181891.7|182101.4|181891.7|182099.8|181890.2|4
1732742260000|2024-11-27 21:17:40|182101.4|181890.2|182101.4|181890.2|182101.4|181890.2|182101.4|181890.2|1
1732742280000|2024-11-27 21:18:00|182100.5|181891.5|182100.5|181891.5|182100.5|181891.5|182100.5|181891.5|1
1732742320000|2024-11-27 21:18:40|182125|181867.1|182100.5|181891.5|182125|181891.5|182100.5|181867.1|2
1732742340000|2024-11-27 21:19:00|182100.4|181887.5|182045|181828.6|182100.4|181889.1|182014.4|181826.7|8
1732742380000|2024-11-27 21:19:40|182084|181785.3|182084|181785.3|182084|181785.3|182084|181785.3|1
1732742390000|2024-11-27 21:19:50|182098.8|181781.3|182051.8|181825|182117.1|181825|182051.8|181775.1|5
1732742400000|2024-11-27 21:20:00|182040.5|181839.8|182043.1|181838.8|182043.1|181839.8|182040.5|181838.8|2
1732742450000|2024-11-27 21:20:50|182115.8|181773.8|182118.1|181776.1|182118.1|181776.1|182115.8|181773.8|2
1732742460000|2024-11-27 21:21:00|182043.9|181839.5|182043.9|181839.5|182043.9|181839.5|182043.9|181839.5|1
1732742500000|2024-11-27 21:21:40|182118.1|181776.1|182118.1|181776.1|182118.1|181776.1|182118.1|181776.1|1
1732742520000|2024-11-27 21:22:00|182043.9|181839.5|182043.9|181839.5|182043.9|181839.5|182043.9|181839.5|1
1732742550000|2024-11-27 21:22:30|182118.1|181776.1|182044.4|181824.7|182118.1|181824.7|182044.4|181776.1|2
1732742590000|2024-11-27 21:23:10|182051.6|181822.7|182042.4|181834.3|182055.8|181834.3|182042.4|181821.2|3
1732742600000|2024-11-27 21:23:20|182009.2|181879.2|182009.2|181879.2|182009.2|181879.2|182009.2|181879.2|1
1732742610000|2024-11-27 21:23:30|182046.6|181841.6|182046.6|181841.6|182046.6|181841.6|182046.6|181841.6|1
1732742620000|2024-11-27 21:23:40|182046.4|181841.7|182046.4|181841.7|182046.4|181841.7|182046.4|181841.7|1
1732742640000|2024-11-27 21:24:00|182086.5|181812.9|182086.5|181812.9|182086.5|181812.9|182086.5|181812.9|1
1732742650000|2024-11-27 21:24:10|182086.3|181813.1|182086.3|181813.1|182086.3|181813.1|182086.3|181813.1|1
1732742660000|2024-11-27 21:24:20|182086.1|181813.3|182086.1|181813.3|182086.1|181813.3|182086.1|181813.3|1
1732742670000|2024-11-27 21:24:30|182085.9|181813.5|182085.9|181813.5|182085.9|181813.5|182085.9|181813.5|1
1732742680000|2024-11-27 21:24:40|182082.8|181817.7|182082.8|181817.7|182082.8|181817.7|182082.8|181817.7|1
1732742690000|2024-11-27 21:24:50|182082.5|181817.9|182082.5|181817.9|182082.5|181817.9|182082.5|181817.9|1
1732742700000|2024-11-27 21:25:00|182082.1|181818.3|182082.1|181818.3|182082.1|181818.3|182082.1|181818.3|1
1732742710000|2024-11-27 21:25:10|182081.9|181818.5|182081.9|181818.5|182081.9|181818.5|182081.9|181818.5|1
1732742720000|2024-11-27 21:25:20|182081.7|181818.7|182081.7|181818.7|182081.7|181818.7|182081.7|181818.7|1
1732742740000|2024-11-27 21:25:40|182081.5|181818.9|182081.5|181818.9|182081.5|181818.9|182081.5|181818.9|1
1732742750000|2024-11-27 21:25:50|182081.4|181819|182081.4|181819|182081.4|181819|182081.4|181819|1
1732742760000|2024-11-27 21:26:00|182081.2|181819.2|182081.2|181819.2|182081.2|181819.2|182081.2|181819.2|1
1732742770000|2024-11-27 21:26:10|182080.9|181819.5|182080.9|181819.5|182080.9|181819.5|182080.9|181819.5|1
1732742780000|2024-11-27 21:26:20|182080.7|181819.7|182080.7|181819.7|182080.7|181819.7|182080.7|181819.7|1
1732742790000|2024-11-27 21:26:30|182080.5|181819.9|182009|181879|182080.5|181879|182009|181819.9|3
1732742820000|2024-11-27 21:27:00|182119.7|181777.7|182007.9|181877.9|182119.7|181877.9|182006.6|181777.7|3
1732742830000|2024-11-27 21:27:10|182044.7|181841.8|182044.7|181841.8|182044.7|181841.8|182044.7|181841.8|1
1732742840000|2024-11-27 21:27:20|182005.7|181875.7|182005.7|181875.7|182005.7|181875.7|182005.7|181875.7|1
1732742860000|2024-11-27 21:27:40|182007.5|181877.5|182044.8|181842.9|182045.3|181877.5|182007.5|181841.9|3
1732742880000|2024-11-27 21:28:00|182008.1|181878.1|182002.2|181872.2|182008.1|181878.1|182002.2|181872.2|2
1732742890000|2024-11-27 21:28:10|182002.1|181872.1|182002.1|181872.1|182002.1|181872.1|182002.1|181872.1|1
1732742900000|2024-11-27 21:28:20|182002.2|181872.2|182002.2|181872.2|182002.2|181872.2|182002.2|181872.2|1
1732742910000|2024-11-27 21:28:30|182002.1|181872.1|182002.1|181872.1|182002.1|181872.1|182002.1|181872.1|1
1732742920000|2024-11-27 21:28:40|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|182002.4|181872.4|1
1732742950000|2024-11-27 21:29:10|182008.2|181878.2|182003.7|181873.7|182008.2|181878.2|182003.7|181873.7|3
1732742960000|2024-11-27 21:29:20|182003.6|181873.6|182003.6|181873.6|182003.6|181873.6|182003.6|181873.6|1
1732742970000|2024-11-27 21:29:30|182003.7|181873.7|182003.7|181873.7|182003.7|181873.7|182003.7|181873.7|1
1732742980000|2024-11-27 21:29:40|182003.6|181873.6|182008|181878|182008|181878|182003.6|181873.6|3
1732742990000|2024-11-27 21:29:50|182003.8|181873.8|182003.7|181873.7|182003.8|181873.8|182003.7|181873.7|2
1732743000000|2024-11-27 21:30:00|182045|181830.8|182048.9|181825|182048.9|181830.8|182045|181825|2
1732743010000|2024-11-27 21:30:10|182057.4||182051.8||182057.4||182051.8||2
1732743020000|2024-11-27 21:30:20|182056|181825.3|182060.8|181860.4|182060.8|181860.4|182056|181825.3|3
1732743030000|2024-11-27 21:30:30|182088.9|181882.9|182088.9|181875.5|182088.9|181882.9|182088.9|181875.5|2
1732743050000|2024-11-27 21:30:50|182088.6|181873|182088.6|181873|182088.6|181873|182088.6|181873|1
1732743120000|2024-11-27 21:32:00|182089.4|181857.6|182089.9|181851.7|182089.9|181857.6|182089.4|181851.7|3
1732743140000|2024-11-27 21:32:20||181845||181845||181845||181845|1
1732743170000|2024-11-27 21:32:50|182032.5|181902.5|182032.5|181902.5|182032.5|181902.5|182032.5|181902.5|1
1732743210000|2024-11-27 21:33:30|182089.9|181845|182088.3|181844.3|182089.9|181845|182088.3|181844.3|2
1732743220000|2024-11-27 21:33:40|182088.9|181844.9|182088.9|181844.9|182088.9|181844.9|182088.9|181844.9|1
1732743230000|2024-11-27 21:33:50||181858.3||181858.3||181858.3||181858.3|1
1732743290000|2024-11-27 21:34:50|182146.6|181804.6|182089.7|181864|182146.6|181864|182089.7|181804.6|2
1732743340000|2024-11-27 21:35:40|182089.5|181862.9|182089.2|181875.8|182089.5|181875.8|182088.5|181862.9|3
1732743400000|2024-11-27 21:36:40|182088.7|181873.6|182088.7|181868.3|182088.7|181873.6|182088.7|181868.3|2
1732743430000|2024-11-27 21:37:10|182149.4|181807.4|182088.7|181868.3|182149.4|181868.3|182088.7|181807.4|2
1732743490000|2024-11-27 21:38:10|182149.4|181807.4|182149.4|181807.4|182149.4|181807.4|182149.4|181807.4|1
1732743520000|2024-11-27 21:38:40|182088.7|181868.3|182088.7|181868.3|182088.7|181868.3|182088.7|181868.3|1
1732743550000|2024-11-27 21:39:10|182088.8|181870.4|182088.6|181868.6|182088.8|181870.4|182088.6|181866.6|3
1732743600000|2024-11-27 21:40:00|182088.2|181872.8|182113.3|181883.3|182124.1|181892.6|182088.2|181872.8|6
1732743660000|2024-11-27 21:41:00|182112|181886|182113.2|181878.1|182113.2|181886|182112|181878.1|3
1732743690000|2024-11-27 21:41:30|182114.4|181872.8|182114.4|181872.8|182114.4|181872.8|182114.4|181872.8|1
1732743700000|2024-11-27 21:41:40|182113.5|181877.7|182113.5|181877.7|182113.5|181877.7|182113.5|181877.7|1
1732743720000|2024-11-27 21:42:00|182115.4|181871.9|182115.4|181871.9|182115.4|181871.9|182115.4|181871.9|1
1732743740000|2024-11-27 21:42:20|182114|181875.8|182112.6|181879.2|182114|181879.2|182112.6|181875.8|2
1732743770000|2024-11-27 21:42:50|182113.6|181875.9|182113.6|181875.9|182113.6|181875.9|182113.6|181875.9|1
1732743800000|2024-11-27 21:43:20|182112.6|181876.3|182089.4|181835.7|182112.6|181876.3|182088.4|181835.7|7
1732743840000|2024-11-27 21:44:00|182088.5|181838.3|182088.5|181838.3|182088.5|181838.3|182088.5|181838.3|1
1732743880000|2024-11-27 21:44:40|182086.2|181840|182088.7|181854.1|182088.7|181854.1|182086.2|181840|2
1732743920000|2024-11-27 21:45:20|182087.8|181856.1|182087.8|181856.1|182087.8|181856.1|182087.8|181856.1|1
1732743950000|2024-11-27 21:45:50|182087.4|181853.9|182087.4|181853.9|182087.4|181853.9|182087.4|181853.9|1
1732744010000|2024-11-27 21:46:50|182039.5|181909.5|182039.5|181909.5|182039.5|181909.5|182039.5|181909.5|1
1732744020000|2024-11-27 21:47:00|182087.4|181853.9|182087.4|181853.9|182087.4|181853.9|182087.4|181853.9|1
1732744050000|2024-11-27 21:47:30|182039.5|181909.5|182087.4|181847.9|182087.4|181909.5|182039.5|181847.9|3
1732744070000|2024-11-27 21:47:50|182088.1|181850.2|182089|181850.9|182089|181853.1|182088.1|181850.2|3
1732744080000|2024-11-27 21:48:00|182087.2|181854.8|182087.2|181854.8|182087.2|181854.8|182087.2|181854.8|1
1732744100000|2024-11-27 21:48:20|182087.1|181854.9|182087.1|181854.9|182087.1|181854.9|182087.1|181854.9|1
1732744120000|2024-11-27 21:48:40|182103.6|181839.4|182087.1|181865.6|182103.6|181865.6|182087.1|181839.4|3
1732744130000|2024-11-27 21:48:50|182087||182087||182087||182087||1
1732744140000|2024-11-27 21:49:00||181865.7||181865.7||181865.7||181865.7|1
1732744160000|2024-11-27 21:49:20|182086.9||182086.9||182086.9||182086.9||1
1732744170000|2024-11-27 21:49:30||181865.8||181865.8||181865.8||181865.8|1
1732744180000|2024-11-27 21:49:40|182144|181802|182144|181802|182144|181802|182144|181802|1
1732744190000|2024-11-27 21:49:50|182086.9|181865.8|182086.9|181865.8|182086.9|181865.8|182086.9|181865.8|1
1732744200000|2024-11-27 21:50:00|182089.3|181867|182096.6|181861.7|182112.4|181867|182089.3|181845.5|3
1732744210000|2024-11-27 21:50:10|182112.4|181845.5|182096.6|181861.7|182112.4|181861.7|182096.6|181845.5|2
1732744230000|2024-11-27 21:50:30|182112.4|181845.5|182096.6|181861.7|182149.5|181861.7|182096.6|181807.5|4
1732744240000|2024-11-27 21:50:40|182112.3|181845.6|182112.3|181845.6|182112.3|181845.6|182112.3|181845.6|1
1732744250000|2024-11-27 21:50:50||181841.1||181841.1||181841.1||181841.1|1
1732744270000|2024-11-27 21:51:10|182112.2|181841.2|182112.2|181841.2|182112.2|181841.2|182112.2|181841.2|1
1732744300000|2024-11-27 21:51:40|182149.5|181807.5|182149.5|181807.5|182149.5|181807.5|182149.5|181807.5|1
1732744320000|2024-11-27 21:52:00|182112.2|181841.3|182112.2|181841.3|182112.2|181841.3|182112.2|181841.3|1
1732744330000|2024-11-27 21:52:10|182112.1||182112.1||182112.1||182112.1||1
1732744350000|2024-11-27 21:52:30|182149.5|181807.5|182149.5|181807.5|182149.5|181807.5|182149.5|181807.5|1
1732744360000|2024-11-27 21:52:40|182112.1|181841.3|182112.1|181841.3|182112.1|181841.3|182112.1|181841.3|1
1732744370000|2024-11-27 21:52:50||181841.4||181841.4||181841.4||181841.4|1
1732744380000|2024-11-27 21:53:00|182099.4|181850.1|182112.8|181840.2|182112.8|181850.1|182099.2|181834.9|5
1732744410000|2024-11-27 21:53:30|182099.7|181849.9|182112.8|181840.1|182112.8|181849.9|182099.7|181840.1|2
1732744430000|2024-11-27 21:53:50||181840.2||181840.2||181840.2||181840.2|1
1732744450000|2024-11-27 21:54:10|182149|181807|182149|181807|182149|181807|182149|181807|1
1732744470000|2024-11-27 21:54:30|182112.8|181840.2|182112.8|181840.2|182112.8|181840.2|182112.8|181840.2|1
1732744500000|2024-11-27 21:55:00|182098.1|181835.2|182098.1|181835.2|182098.1|181835.2|182098.1|181835.2|1
1732744540000|2024-11-27 21:55:40|182121|181779|182098.1|181835.2|182121|181835.2|182098.1|181779|2
1732744550000|2024-11-27 21:55:50|182084.1|181825.2|182075.8|181806.9|182084.1|181825.2|182075.8|181806.9|4
1732744590000|2024-11-27 21:56:30|182096|181754|182075.8|181806.9|182096|181806.9|182075.8|181754|2
1732744620000|2024-11-27 21:57:00|182096|181754|182096|181754|182096|181754|182096|181754|1
1732744640000|2024-11-27 21:57:20|182075.8|181776.9|182061.5|181761.4|182142.5|181810|182048.5|181706.5|9
1732744650000|2024-11-27 21:57:30|182101.4|181759.4|182065.2|181723.2|182115.4|181827|182031.9|181689.9|40
1732744660000|2024-11-27 21:57:40|182115.4|181802|182110.7|181827|182115.4|181827|182030.3|181688.3|40
1732744670000|2024-11-27 21:57:50|182035.2|181693.2|182071|181752.5|182115.4|181827|182029.4|181687.4|40
1732744680000|2024-11-27 21:58:00|182076.4|181734.4|182065.2|181723.2|182110.7|181827|182033.5|181691.5|40
1732744690000|2024-11-27 21:58:10|182073.1|181771.2|182110.7|181825|182110.7|181825|182028.7|181686.7|40
1732744700000|2024-11-27 21:58:20|182033.5|181691.5|182071.1|181752.5|182115.4|181827|182033.5|181691.5|40
1732744710000|2024-11-27 21:58:30|182076.4|181734.4|182065.2|181723.2|182110.7|181823|182033.5|181691.5|40
1732744720000|2024-11-27 21:58:40|182073.6|181771.7|182110.7|181820|182110.7|181823|182028.7|181686.7|40
1732744730000|2024-11-27 21:58:50|182072.9|181730.9|182070.9|181752.3|182110.7|181823|182033.5|181691.5|40
1732744740000|2024-11-27 21:59:00|182110.7|181797|182033.5|181691.5|182115.4|181820|182029.4|181687.4|40
1732744750000|2024-11-27 21:59:10|182075.4|181773.5|182076.4|181734.4|182110.7|181823|182033.5|181691.5|40
1732744760000|2024-11-27 21:59:20|182065.2|181723.2|182069.6|181754.3|182110.7|181802|182033.5|181691.5|40
1732744770000|2024-11-27 21:59:30|182110.7|181797|182033.5|181691.5|182158.7|181816.7|182033.5|181691.5|40
1732744780000|2024-11-27 21:59:40|182156.2|181814.2|182107.7|181765.7|182158.7|181816.7|182033.5|181691.5|40
1732744790000|2024-11-27 21:59:50|182048.4|181706.4|181948.5|181606.5|182158.7|181816.7|181948.5|181606.5|30
1732744920000|2024-11-27 22:02:00|181921|181579|181921|181579|181921|181579|181921|181579|1
1732748410000|2024-11-27 23:00:10|182086.1|181744.1|182149|181807|182149|181807|182066.3|181724.3|3
1732748420000|2024-11-27 23:00:20|182148|181806|182146.6|181804.6|182148|181806|182146.6|181804.6|2
1732748440000|2024-11-27 23:00:40|182145.3|181803.3|182145.3|181803.3|182145.3|181803.3|182145.3|181803.3|1
1732748450000|2024-11-27 23:00:50|181983.5|181641.5|182025.6|181683.6|182025.6|181683.6|181983|181641|5
1732748460000|2024-11-27 23:01:00|182070.7|181728.7|182069.9|181727.9|182070.7|181728.7|182069.9|181727.9|2
1732748480000|2024-11-27 23:01:20|182071.5|181729.5|182071.2|181729.2|182072|181730|182071.2|181729.2|3
1732748490000|2024-11-27 23:01:30|182072|181730|182073.7|181731.7|182073.7|181731.7|182072|181730|3
1732748500000|2024-11-27 23:01:40|182074.5|181732.5|182030.5|181688.5|182078.7|181736.7|182030.5|181688.5|8
1732748510000|2024-11-27 23:01:50|182032|181690|182033|181691|182033|181691|182032|181690|2
1732748520000|2024-11-27 23:02:00|182033.5|181691.5|182031.5|181689.5|182033.5|181691.5|182031.5|181689.5|2
1732748530000|2024-11-27 23:02:10|182031|181689|182028.5|181686.5|182031|181689|182028.5|181686.5|3
1732748540000|2024-11-27 23:02:20|182030.5|181688.5|182030.5|181688.5|182030.5|181688.5|182030.5|181688.5|1
1732748560000|2024-11-27 23:02:40|182029.5|181687.5|182027.5|181685.5|182029.5|181687.5|182027|181685|3
1732748570000|2024-11-27 23:02:50|182028|181686|182028|181686|182028.5|181686.5|182028|181686|3
1732748580000|2024-11-27 23:03:00|182027.5|181685.5|182115.5|181773.5|182116.2|181774.2|182027.5|181685.5|3
1732748590000|2024-11-27 23:03:10|182109|181767|182115.5|181773.5|182115.5|181773.5|182109|181767|2
1732748610000|2024-11-27 23:03:30|182026.5|181684.5|182019|181677|182026.5|181684.5|182019|181677|4
1732748620000|2024-11-27 23:03:40|182018|181676|182018|181676|182018|181676|182018|181676|1
1732748630000|2024-11-27 23:03:50|182018.5|181676.5|182019|181677|182019|181677|182018.5|181676.5|2
1732748640000|2024-11-27 23:04:00|182020|181678|182018|181676|182021.5|181679.5|182018|181676|3
1732748650000|2024-11-27 23:04:10|182019|181677|182024.5|181682.5|182024.5|181682.5|182018|181676|4
1732748680000|2024-11-27 23:04:40|182022|181680|182022|181680|182022|181680|182022|181680|1
1732748700000|2024-11-27 23:05:00|182111|181769|182111.5|181769.5|182111.5|181769.5|182110.4|181768.4|3
1732748720000|2024-11-27 23:05:20|182110.9|181768.9|182110.9|181768.9|182110.9|181768.9|182110.9|181768.9|1
1732748730000|2024-11-27 23:05:30|182022.5|181680.5|182022.5|181680.5|182022.5|181680.5|182022.5|181680.5|1
1732748740000|2024-11-27 23:05:40|182021|181679|182021|181679|182021|181679|182021|181679|1
1732748760000|2024-11-27 23:06:00|182022.5|181680.5|182022.5|181680.5|182022.5|181680.5|182022.5|181680.5|1
1732748780000|2024-11-27 23:06:20|182021|181679|182022|181680|182022|181680|182019|181677|3
1732748790000|2024-11-27 23:06:30|182023|181681|182022.5|181680.5|182023|181681|182022.5|181680.5|2
1732748820000|2024-11-27 23:07:00|182024.5|181682.5|182025.5|181683.5|182025.5|181683.5|182023.5|181681.5|4
1732748830000|2024-11-27 23:07:10|182026.5|181684.5|182024.5|181682.5|182026.5|181684.5|182024.5|181682.5|2
1732748840000|2024-11-27 23:07:20|182023.5|181681.5|182023.5|181681.5|182023.5|181681.5|182023.5|181681.5|1
1732748850000|2024-11-27 23:07:30|182022.5|181680.5|182022.5|181680.5|182022.5|181680.5|182022.5|181680.5|1
1732748860000|2024-11-27 23:07:40|182021|181679|182022.5|181680.5|182022.5|181680.5|182021|181679|2
1732748870000|2024-11-27 23:07:50|182021.5|181679.5|182022.5|181680.5|182022.5|181680.5|182021.5|181679.5|2
1732748880000|2024-11-27 23:08:00|182026.5|181684.5|182025.5|181683.5|182026.5|181684.5|182023.5|181681.5|4
1732748890000|2024-11-27 23:08:10|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|1
1732748900000|2024-11-27 23:08:20|182029.5|181687.5|182029.5|181687.5|182030.5|181688.5|182029.5|181687.5|3
1732748910000|2024-11-27 23:08:30|182028|181686|182028|181686|182028|181686|182028|181686|1
1732748920000|2024-11-27 23:08:40|182028.5|181686.5|182003|181661|182028.5|181686.5|182003|181661|5
1732748930000|2024-11-27 23:08:50|182004.5|181662.5|182002.5|181660.5|182004.5|181662.5|182002.5|181660.5|3
1732748940000|2024-11-27 23:09:00|182001|181659|182001|181659|182001|181659|182001|181659|1
1732748970000|2024-11-27 23:09:30|182019.9|181677.9|182019.9|181677.9|182019.9|181677.9|182019.9|181677.9|1
1732748980000|2024-11-27 23:09:40|182019.8|181677.8|182019.8|181677.8|182019.8|181677.8|182019.8|181677.8|1
1732748990000|2024-11-27 23:09:50|182019.9|181677.9|182027|181685|182027|181685|182019.9|181677.9|3
1732749030000|2024-11-27 23:10:30|182019.9|181677.9|182024.5|181682.5|182026|181684|182019.9|181677.9|3
1732749040000|2024-11-27 23:10:40|182023|181681|182025|181683|182025|181683|182023|181681|3
1732749050000|2024-11-27 23:10:50|182027|181685|182027|181685|182027|181685|182027|181685|1
1732749060000|2024-11-27 23:11:00|182028|181686|182028|181686|182028|181686|182028|181686|1
1732749070000|2024-11-27 23:11:10|182027|181685|182027|181685|182027|181685|182027|181685|1
1732749080000|2024-11-27 23:11:20|182028|181686|182029.5|181687.5|182029.5|181687.5|182028|181686|2
1732749090000|2024-11-27 23:11:30|182028|181686|182028.5|181686.5|182028.5|181686.5|182028|181686|2
1732749130000|2024-11-27 23:12:10|182019.9|181677.9|182019.9|181677.9|182019.9|181677.9|182019.9|181677.9|1
1732749180000|2024-11-27 23:13:00|182028.4|181686.4|182030.1|181688.1|182030.1|181688.1|182028.4|181686.4|2
1732749200000|2024-11-27 23:13:20|182031.3|181689.3|182030.3|181688.3|182031.3|181689.3|182030.3|181688.3|2
1732749210000|2024-11-27 23:13:30|182030.8|181688.8|182031.3|181689.3|182031.8|181689.8|182030.8|181688.8|4
1732749220000|2024-11-27 23:13:40|182030.3|181688.3|182030.8|181688.8|182030.8|181688.8|182030.3|181688.3|2
1732749230000|2024-11-27 23:13:50|182032|181690|182032|181690|182032|181690|182032|181690|1
1732749240000|2024-11-27 23:14:00|182162.5|181820.5|182161|181819|182162.5|181820.5|182161|181819|3
1732749260000|2024-11-27 23:14:20|182160.5|181818.5|182161|181819|182161|181819|182160.5|181818.5|2
1732749270000|2024-11-27 23:14:30|182160|181818|182160|181818|182160|181818|182159.5|181817.5|3
1732749290000|2024-11-27 23:14:50|182160.5|181818.5|182026|181684|182160.5|181818.5|182026|181684|4
1732749300000|2024-11-27 23:15:00|182026.5|181684.5|182024|181682|182026.5|181684.5|182024|181682|3
1732749310000|2024-11-27 23:15:10|182026|181684|182027|181685|182027|181685|182026|181684|2
1732749320000|2024-11-27 23:15:20|182030.5|181688.5|182030|181688|182030.5|181688.5|182029.5|181687.5|3
1732749330000|2024-11-27 23:15:30|182029|181687|182029.5|181687.5|182029.5|181687.5|182029|181687|2
1732749340000|2024-11-27 23:15:40|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|182027.5|181685.5|3
1732749350000|2024-11-27 23:15:50|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|1
1732749360000|2024-11-27 23:16:00|182026|181684|182026|181684|182026|181684|182026|181684|1
1732749370000|2024-11-27 23:16:10|182026.5|181684.5|182025|181683|182026.5|181684.5|182025|181683|2
1732749380000|2024-11-27 23:16:20|182026.5|181684.5|182026.5|181684.5|182026.5|181684.5|182026.5|181684.5|1
1732749390000|2024-11-27 23:16:30|182027.5|181685.5|182026.5|181684.5|182027.5|181685.5|182026.5|181684.5|2
1732749400000|2024-11-27 23:16:40|182025|181683|182025.5|181683.5|182025.5|181683.5|182025|181683|4
1732749410000|2024-11-27 23:16:50|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|1
1732749420000|2024-11-27 23:17:00|182028.5|181686.5|182027.5|181685.5|182028.5|181686.5|182027.5|181685.5|2
1732749430000|2024-11-27 23:17:10|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|1
1732749440000|2024-11-27 23:17:20|182027.5|181685.5|182026|181684|182027.5|181685.5|182026|181684|3
1732749450000|2024-11-27 23:17:30|182026.5|181684.5|182025.5|181683.5|182026.5|181684.5|182025|181683|3
1732749460000|2024-11-27 23:17:40|182025|181683|182025|181683|182025|181683|182025|181683|1
1732749470000|2024-11-27 23:17:50|182026.5|181684.5|182025.5|181683.5|182026.5|181684.5|182025.5|181683.5|2
1732749480000|2024-11-27 23:18:00|182025|181683|182026|181684|182026.5|181684.5|182025|181683|3
1732749490000|2024-11-27 23:18:10|182027|181685|182027|181685|182027|181685|182027|181685|1
1732749520000|2024-11-27 23:18:40|182027.5|181685.5|182028.5|181686.5|182028.5|181686.5|182027.5|181685.5|2
1732749530000|2024-11-27 23:18:50|182029.5|181687.5|182029.5|181687.5|182029.5|181687.5|182029.5|181687.5|1
1732749540000|2024-11-27 23:19:00|182027|181685|182028|181686|182028|181686|182027|181685|2
1732749550000|2024-11-27 23:19:10|182029.5|181687.5|182029.5|181687.5|182029.5|181687.5|182029.5|181687.5|1
1732749560000|2024-11-27 23:19:20|182028.5|181686.5|182028|181686|182028.5|181686.5|182028|181686|2
1732749570000|2024-11-27 23:19:30|182029.5|181687.5|182030.5|181688.5|182030.5|181688.5|182029|181687|3
1732749590000|2024-11-27 23:19:50|182029|181687|182029.5|181687.5|182029.5|181687.5|182028.5|181686.5|3
1732749600000|2024-11-27 23:20:00|182028.5|181686.5|182028|181686|182029|181687|182028|181686|3
1732749610000|2024-11-27 23:20:10|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|182028|181686|3
1732749630000|2024-11-27 23:20:30|182027|181685|182027|181685|182027|181685|182027|181685|1
1732749640000|2024-11-27 23:20:40|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|1
1732749680000|2024-11-27 23:21:20|182036.1|181694.1|182020.2|181678.2|182036.1|181694.1|182020.2|181678.2|2
1732749690000|2024-11-27 23:21:30|182028.5|181686.5|182028.5|181686.5|182028.5|181686.5|182027.5|181685.5|3
1732749700000|2024-11-27 23:21:40|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|1
1732749710000|2024-11-27 23:21:50|182027|181685|182027|181685|182027|181685|182027|181685|1
1732749720000|2024-11-27 23:22:00|182027.5|181685.5|182028|181686|182028|181686|182027|181685|3
1732749730000|2024-11-27 23:22:10|182029.5|181687.5|182029.5|181687.5|182029.5|181687.5|182029.5|181687.5|1
1732749760000|2024-11-27 23:22:40|182027|181685|182027|181685|182027|181685|182027|181685|1
1732749770000|2024-11-27 23:22:50|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|182027.5|181685.5|1
1732749780000|2024-11-27 23:23:00|182027|181685|182027.5|181685.5|182028.5|181686.5|182027|181685|4
1732749790000|2024-11-27 23:23:10|181997.5|181655.5|181999|181657|181999|181657|181997.5|181655.5|2
1732749820000|2024-11-27 23:23:40|182000|181658|182002|181660|182002|181660|182000|181658|2
1732749830000|2024-11-27 23:23:50|182000.5|181658.5|182001|181659|182001|181659|181999.5|181657.5|3
1732749840000|2024-11-27 23:24:00|181993|181651|182012|181670|182012|181670|181993|181651|2
1732749850000|2024-11-27 23:24:10|182014|181672|182014|181672|182014|181672|182014|181672|1
1732749860000|2024-11-27 23:24:20|182015.5|181673.5|182015.5|181673.5|182015.5|181673.5|182015.5|181673.5|1
1732749880000|2024-11-27 23:24:40|182014.5|181672.5|182016.5|181674.5|182018|181676|182014.5|181672.5|4
1732749890000|2024-11-27 23:24:50|182004.5|181662.5|182017|181675|182018.5|181676.5|182004.5|181662.5|4
1732749900000|2024-11-27 23:25:00|182016.5|181674.5|182017.5|181675.5|182017.5|181675.5|182015.5|181673.5|3
1732749910000|2024-11-27 23:25:10|182016.5|181674.5|182016|181674|182016.5|181674.5|182016|181674|2
1732749930000|2024-11-27 23:25:30|182015|181673|182016.5|181674.5|182016.5|181674.5|182015|181673|2
1732749940000|2024-11-27 23:25:40|182015.5|181673.5|182015.5|181673.5|182015.5|181673.5|182015.5|181673.5|1
1732749950000|2024-11-27 23:25:50|182017.5|181675.5|182019.5|181677.5|182019.5|181677.5|182017.5|181675.5|3
1732749970000|2024-11-27 23:26:10|182024|181682|182147.9|181805.9|182198|181856|182024|181682|3
1732749980000|2024-11-27 23:26:20|182149.2|181807.2|182149.9|181807.9|182149.9|181807.9|182149.2|181807.2|2
1732750000000|2024-11-27 23:26:40|182147.5|181805.5|182054|181712|182147.5|181805.5|182054|181712|2
1732750010000|2024-11-27 23:26:50|182053.5|181711.5|182053|181711|182053.5|181711.5|182053|181711|2
1732750030000|2024-11-27 23:27:10|182051.5|181709.5|182147.9|181805.9|182147.9|181805.9|182051.5|181709.5|4
1732750050000|2024-11-27 23:27:30|182146.7|181804.7|182146.7|181804.7|182146.7|181804.7|182146.7|181804.7|1
1732750060000|2024-11-27 23:27:40|182051|181709|182040|181698|182051|181709|182040|181698|3
1732750070000|2024-11-27 23:27:50|182041|181699|182040.5|181698.5|182043|181701|182040.5|181698.5|4
1732750080000|2024-11-27 23:28:00|182040|181698|182040.5|181698.5|182040.5|181698.5|182040|181698|2
1732750090000|2024-11-27 23:28:10|182040|181698|182040.5|181698.5|182040.5|181698.5|182040|181698|2
1732750110000|2024-11-27 23:28:30|182041.5|181699.5|182041.5|181699.5|182041.5|181699.5|182041.5|181699.5|1
1732750120000|2024-11-27 23:28:40|182041|181699|182041|181699|182041|181699|182041|181699|1
1732750130000|2024-11-27 23:28:50|182041.5|181699.5|182042.5|181700.5|182042.5|181700.5|182041.5|181699.5|2
1732750140000|2024-11-27 23:29:00|182042|181700|182042|181700|182042|181700|182042|181700|1
1732750150000|2024-11-27 23:29:10|182043|181701|182042|181700|182043|181701|182042|181700|2
1732750160000|2024-11-27 23:29:20|182043|181701|182043.5|181701.5|182043.5|181701.5|182043|181701|2
1732750170000|2024-11-27 23:29:30|182042|181700|182042.5|181700.5|182042.5|181700.5|182042|181700|2
1732750180000|2024-11-27 23:29:40|182041|181699|182042|181700|182044|181702|182041|181699|3
1732750200000|2024-11-27 23:30:00|182041.5|181699.5|182047.6|181705.6|182047.6|181705.6|182041.5|181699.5|3
1732750210000|2024-11-27 23:30:10|182047.8|181705.8|182047.8|181705.8|182047.8|181705.8|182047.8|181705.8|1
1732750220000|2024-11-27 23:30:20|182048.1|181706.1|182183.5|181841.5|182183.5|181841.5|182048.1|181706.1|2
1732750250000|2024-11-27 23:30:50|182035.9|181693.9|182035.9|181693.9|182035.9|181693.9|182035.9|181693.9|1
1732750260000|2024-11-27 23:31:00|182036.2|181694.2|182036.2|181694.2|182036.2|181694.2|182036.2|181694.2|1
1732750270000|2024-11-27 23:31:10|182036.4|181694.4|182036.4|181694.4|182036.4|181694.4|182036.4|181694.4|1
1732750280000|2024-11-27 23:31:20|182036.7|181694.7|182036.7|181694.7|182036.7|181694.7|182036.7|181694.7|1
1732750290000|2024-11-27 23:31:30|182036.9|181694.9|182036.9|181694.9|182036.9|181694.9|182036.9|181694.9|1
1732750310000|2024-11-27 23:31:50|182037.1|181695.1|182037.1|181695.1|182037.1|181695.1|182037.1|181695.1|1
1732750320000|2024-11-27 23:32:00|182037.5|181695.5|182037.5|181695.5|182037.5|181695.5|182037.5|181695.5|1
1732750330000|2024-11-27 23:32:10|182037.7|181695.7|182037.7|181695.7|182037.7|181695.7|182037.7|181695.7|1
1732750340000|2024-11-27 23:32:20|182037.9|181695.9|182037.9|181695.9|182037.9|181695.9|182037.9|181695.9|1
1732750350000|2024-11-27 23:32:30|182038.1|181696.1|182038.1|181696.1|182038.1|181696.1|182038.1|181696.1|1
1732750370000|2024-11-27 23:32:50|182038.3|181696.3|182038.3|181696.3|182038.3|181696.3|182038.3|181696.3|1
1732750380000|2024-11-27 23:33:00|182038.5|181696.5|182038.5|181696.5|182038.5|181696.5|182038.5|181696.5|1
1732750390000|2024-11-27 23:33:10|182038.8|181696.8|182038.8|181696.8|182038.8|181696.8|182038.8|181696.8|1
1732750400000|2024-11-27 23:33:20|182039|181697|182039|181697|182039|181697|182039|181697|1
1732750410000|2024-11-27 23:33:30|182051.3|181709.3|182051.3|181709.3|182051.3|181709.3|182051.3|181709.3|1
1732750420000|2024-11-27 23:33:40|182051.5|181709.5|182051.5|181709.5|182051.5|181709.5|182051.5|181709.5|1
1732750430000|2024-11-27 23:33:50|182051.3|181709.3|182051.3|181709.3|182051.3|181709.3|182051.3|181709.3|1
1732750440000|2024-11-27 23:34:00|182051.4|181709.4|182051.4|181709.4|182051.4|181709.4|182051.4|181709.4|1
1732750450000|2024-11-27 23:34:10|182051.6|181709.6|182058.2|181716.2|182058.6|181716.6|182051.6|181709.6|4
1732750470000|2024-11-27 23:34:30|182058.9|181716.9|182058.9|181716.9|182058.9|181716.9|182058.9|181716.9|1
1732750480000|2024-11-27 23:34:40|182059.1|181717.1|182059.1|181717.1|182059.1|181717.1|182059.1|181717.1|1
1732750490000|2024-11-27 23:34:50|182059.3|181717.3|182059.3|181717.3|182059.3|181717.3|182059.3|181717.3|1
1732750500000|2024-11-27 23:35:00|182059.5|181717.5|182059.5|181717.5|182059.5|181717.5|182059.5|181717.5|1
1732750510000|2024-11-27 23:35:10|182138.2|181796.2|182137.9|181795.9|182138.2|181796.2|182137.9|181795.9|2
1732750540000|2024-11-27 23:35:40|182046.6|181704.6|182046.6|181704.6|182046.6|181704.6|182046.6|181704.6|1
1732750550000|2024-11-27 23:35:50|182046.7|181704.7|182046.7|181704.7|182046.7|181704.7|182046.7|181704.7|1
1732750610000|2024-11-27 23:36:50|182046.8|181704.8|182046.8|181704.8|182046.8|181704.8|182046.8|181704.8|1
1732750680000|2024-11-27 23:38:00|182046.9|181704.9|182046.9|181704.9|182046.9|181704.9|182046.9|181704.9|1
1732750790000|2024-11-27 23:39:50|182047|181705|182047|181705|182047|181705|182047|181705|1
1732750800000|2024-11-27 23:40:00|182052.4|181710.4|182052.4|181710.4|182052.4|181710.4|182052.4|181710.4|1
1732750810000|2024-11-27 23:40:10|182052.6|181710.6|182052.6|181710.6|182052.6|181710.6|182052.6|181710.6|1
1732750830000|2024-11-27 23:40:30|182053.1|181711.1|182053.1|181711.1|182053.1|181711.1|182053.1|181711.1|1
1732750840000|2024-11-27 23:40:40|182053.3|181711.3|182053.3|181711.3|182053.3|181711.3|182053.3|181711.3|1
1732750850000|2024-11-27 23:40:50|182053.5|181711.5|182053.5|181711.5|182053.5|181711.5|182053.5|181711.5|1
1732750860000|2024-11-27 23:41:00|182065.3|181723.3|182065.3|181723.3|182065.3|181723.3|182065.3|181723.3|1
1732750870000|2024-11-27 23:41:10|182065.5|181723.5|182065.5|181723.5|182065.5|181723.5|182065.5|181723.5|1
1732750880000|2024-11-27 23:41:20|182065.3|181723.3|182065.3|181723.3|182065.3|181723.3|182065.3|181723.3|1
1732750890000|2024-11-27 23:41:30|182065.5|181723.5|182065.5|181723.5|182065.5|181723.5|182065.5|181723.5|1
1732750900000|2024-11-27 23:41:40|182065.3|181723.3|182065.3|181723.3|182065.3|181723.3|182065.3|181723.3|1
1732750910000|2024-11-27 23:41:50|182065.2|181723.2|182065.2|181723.2|182065.2|181723.2|182065.2|181723.2|1
1732750920000|2024-11-27 23:42:00|182065.4|181723.4|182066.2|181724.2|182066.2|181724.2|182065.4|181723.4|2
1732750940000|2024-11-27 23:42:20|182066.3|181724.3|182066.3|181724.3|182066.3|181724.3|182066.3|181724.3|1
1732750950000|2024-11-27 23:42:30|182066.4|181724.4|182066.4|181724.4|182066.4|181724.4|182066.4|181724.4|1
1732750960000|2024-11-27 23:42:40|182066.5|181724.5|182066.5|181724.5|182066.5|181724.5|182066.5|181724.5|1
1732750970000|2024-11-27 23:42:50|182066.6|181724.6|182066.6|181724.6|182066.6|181724.6|182066.6|181724.6|1
1732750980000|2024-11-27 23:43:00|182066.7|181724.7|182066.7|181724.7|182066.7|181724.7|182066.7|181724.7|1
1732751000000|2024-11-27 23:43:20|182066.8|181724.8|182066.8|181724.8|182066.8|181724.8|182066.8|181724.8|1
1732751010000|2024-11-27 23:43:30|182066.9|181724.9|182066.9|181724.9|182066.9|181724.9|182066.9|181724.9|1
1732751030000|2024-11-27 23:43:50|182067|181725|182067|181725|182067|181725|182067|181725|1
1732751040000|2024-11-27 23:44:00|182067.1|181725.1|182067.1|181725.1|182067.1|181725.1|182067.1|181725.1|1
1732751060000|2024-11-27 23:44:20|182067.2|181725.2|182067.2|181725.2|182067.2|181725.2|182067.2|181725.2|1
1732751080000|2024-11-27 23:44:40|182067.3|181725.3|182067.3|181725.3|182067.3|181725.3|182067.3|181725.3|1
1732751100000|2024-11-27 23:45:00|182067.4|181725.4|182067.4|181725.4|182067.4|181725.4|182067.4|181725.4|1
1732751120000|2024-11-27 23:45:20|182067.5|181725.5|182067.5|181725.5|182067.5|181725.5|182067.5|181725.5|1
1732751140000|2024-11-27 23:45:40|182067.6|181725.6|182067.6|181725.6|182067.6|181725.6|182067.6|181725.6|1
1732751160000|2024-11-27 23:46:00|182067.7|181725.7|182067.7|181725.7|182067.7|181725.7|182067.7|181725.7|1
1732751170000|2024-11-27 23:46:10|182141.4|181799.4|182183.5|181841.5|182183.5|181841.5|182141.4|181799.4|2
1732751200000|2024-11-27 23:46:40|182182|181840|182040.7|181698.7|182182|181840|182040.7|181698.7|2
1732751420000|2024-11-27 23:50:20|182041.7|181699.7|182041.7|181699.7|182041.7|181699.7|182041.7|181699.7|1
1732751730000|2024-11-27 23:55:30|182040.2|181698.2|182040.2|181698.2|182040.2|181698.2|182040.2|181698.2|1
1732751750000|2024-11-27 23:55:50|182040.7|181698.7|182040.7|181698.7|182040.7|181698.7|182040.7|181698.7|1
1732751760000|2024-11-27 23:56:00|182041.2|181699.2|182041.2|181699.2|182041.7|181699.7|182040.7|181698.7|4
1732751770000|2024-11-27 23:56:10|182183.5|181841.5|182183.9|181841.9|182184|181842|182183.2|181841.2|4
1732751780000|2024-11-27 23:56:20|182183.7|181841.7|182183.5|181841.5|182183.7|181841.7|182183.4|181841.4|6
1732751790000|2024-11-27 23:56:30|182183|181841|182182.9|181840.9|182183.2|181841.2|182182.9|181840.9|5
1732751800000|2024-11-27 23:56:40|182181.5|181839.5|182182|181840|182182|181840|182181|181839|3
1732751810000|2024-11-27 23:56:50|182181.5|181839.5|182180.5|181838.5|182181.5|181839.5|182180.5|181838.5|2
1732751830000|2024-11-27 23:57:10|182181.5|181839.5|182045.3|181703.3|182181.5|181839.5|182045.3|181703.3|3
1732751850000|2024-11-27 23:57:30|182045.9|181703.9|182045.9|181703.9|182045.9|181703.9|182045.9|181703.9|1
1732751860000|2024-11-27 23:57:40|182046.1|181704.1|182046.1|181704.1|182046.1|181704.1|182046.1|181704.1|1
1732751870000|2024-11-27 23:57:50|182046.4|181704.4|182046.4|181704.4|182046.4|181704.4|182046.4|181704.4|1
1732751880000|2024-11-27 23:58:00|182046.7|181704.7|182047.4|181705.4|182047.4|181705.4|182046.7|181704.7|2
1732751900000|2024-11-27 23:58:20|182047.7|181705.7|182047.7|181705.7|182047.7|181705.7|182047.7|181705.7|1
1732751910000|2024-11-27 23:58:30|182047.8|181705.8|182047.8|181705.8|182047.8|181705.8|182047.8|181705.8|1
1732751920000|2024-11-27 23:58:40|182047.9|181705.9|182047.9|181705.9|182047.9|181705.9|182047.9|181705.9|1
1732751930000|2024-11-27 23:58:50|182048|181706|182048|181706|182048|181706|182048|181706|1
1732751940000|2024-11-27 23:59:00|182048.1|181706.1|182048.1|181706.1|182048.1|181706.1|182048.1|181706.1|1
1732751960000|2024-11-27 23:59:20|182048.4|181706.4|182048.4|181706.4|182048.4|181706.4|182048.4|181706.4|1
1732751970000|2024-11-27 23:59:30|182048.5|181706.5|182048.5|181706.5|182048.5|181706.5|182048.5|181706.5|1
1732751980000|2024-11-27 23:59:40|182048.6|181706.6|182048.6|181706.6|182048.6|181706.6|182048.6|181706.6|1
1732751990000|2024-11-27 23:59:50|182048.7|181706.7|182048.7|181706.7|182048.7|181706.7|182048.7|181706.7|1
1732752000000|2024-11-28 00:00:00|182044.3|181702.3|182108.5|181766.5|182108.5|181766.5|182043.1|181701.1|8
1732752010000|2024-11-28 00:00:10|182072.1|181730.1|182073.5|181731.5|182108.5|181766.5|182072.1|181730.1|4
1732752020000|2024-11-28 00:00:20|182073.7|181731.7|182182.2|181840.2|182191.3|181849.3|182073.7|181731.7|6
1732752030000|2024-11-28 00:00:30|182184.3|181842.3|182117.9|181775.9|182184.3|181842.3|182089.2|181747.2|9
1732752040000|2024-11-28 00:00:40|182117.8|181775.8|182118.4|181776.4|182118.4|181776.4|182117.8|181775.8|2
1732752050000|2024-11-28 00:00:50|182118.9|181776.9|182120.9|181778.9|182121.1|181779.1|182118.3|181776.3|8
1732752060000|2024-11-28 00:01:00|182120.6|181778.6|182118|181776|182121.1|181779.1|182115.2|181773.2|16
1732752070000|2024-11-28 00:01:10|182120|181778|182120|181778|182121.1|181779.1|182120|181778|3
1732752080000|2024-11-28 00:01:20|182118.3|181776.3|182119.8|181777.8|182119.8|181777.8|182118.3|181776.3|2
1732752090000|2024-11-28 00:01:30|182118.7|181776.7|182114.3|181772.3|182118.7|181776.7|182114.3|181772.3|3
1732752100000|2024-11-28 00:01:40|182100.8|181758.8|182105|181763|182105|181763|182100.8|181758.8|2
1732752120000|2024-11-28 00:02:00|182101.6|181759.6|182105.5|181763.5|182105.5|181763.5|182101.6|181759.6|2
1732752130000|2024-11-28 00:02:10|182101.2|181759.2|182101.2|181759.2|182101.2|181759.2|182101.2|181759.2|1
1732752140000|2024-11-28 00:02:20|182105.8|181763.8|182105.8|181763.8|182105.8|181763.8|182105.8|181763.8|1
1732752150000|2024-11-28 00:02:30|182109.4|181767.4|182109.4|181767.4|182109.4|181767.4|182109.4|181767.4|1
1732752180000|2024-11-28 00:03:00|182117.1|181775.1|182116.5|181774.5|182117.3|181775.3|182115.8|181773.8|7
1732752190000|2024-11-28 00:03:10|182115.8|181773.8|182117.4|181775.4|182118.2|181776.2|182115.8|181773.8|4
1732752200000|2024-11-28 00:03:20|182117.6|181775.6|182117.6|181775.6|182117.6|181775.6|182117.6|181775.6|1
1732752210000|2024-11-28 00:03:30|182112.3|181770.3|182106.8|181764.8|182112.3|181770.3|182106.8|181764.8|3
1732752220000|2024-11-28 00:03:40|182108.8|181766.8|182112.2|181770.2|182112.2|181770.2|182107.8|181765.8|6
1732752230000|2024-11-28 00:03:50|182110|181768|182102.4|181760.4|182110|181768|182102.4|181760.4|4
1732752240000|2024-11-28 00:04:00|182114.8|181772.8|182116.4|181774.4|182116.4|181774.4|182114.8|181772.8|5
1732752250000|2024-11-28 00:04:10|182115.7|181773.7|182114.9|181772.9|182116.2|181774.2|182114.9|181772.9|4
1732752260000|2024-11-28 00:04:20|182115.5|181773.5|182116.1|181774.1|182116.3|181774.3|182114.9|181772.9|9
1732752270000|2024-11-28 00:04:30|182102.9|181760.9|182102.9|181760.9|182102.9|181760.9|182102.9|181760.9|1
1732752290000|2024-11-28 00:04:50|182104.7|181762.7|182104.7|181762.7|182104.7|181762.7|182104.7|181762.7|1
1732752310000|2024-11-28 00:05:10|182103.6|181761.6|182103.6|181761.6|182103.6|181761.6|182103.6|181761.6|1
1732752460000|2024-11-28 00:07:40|182107.4|181765.4|182107.4|181765.4|182107.4|181765.4|182107.4|181765.4|1
1732752480000|2024-11-28 00:08:00|182106.1|181764.1|182106|181764|182106.1|181764.1|182104.1|181762.1|3
1732752490000|2024-11-28 00:08:10|182095.3|181753.3|182097.4|181755.4|182097.4|181755.4|182095.3|181753.3|2
1732752530000|2024-11-28 00:08:50|182097.3|181755.3|182102|181760|182102|181760|182097.3|181755.3|2
1732752540000|2024-11-28 00:09:00|182112.3|181770.3|182192.3|181850.3|182201.7|181859.7|182112.3|181770.3|4
1732752580000|2024-11-28 00:09:40|182184.8|181842.8|182184.8|181842.8|182184.8|181842.8|182184.8|181842.8|1
1732752600000|2024-11-28 00:10:00|182192.3|181850.3|182217.1|181875.1|182217.1|181875.1|182192.3|181850.3|3
1732752610000|2024-11-28 00:10:10|182217.9|181875.9|182217.9|181875.9|182217.9|181875.9|182217.9|181875.9|1
1732752630000|2024-11-28 00:10:30|182217.7|181875.7|182217.7|181875.7|182217.7|181875.7|182217.7|181875.7|1
1732752640000|2024-11-28 00:10:40|182211|181869|182211|181869|182211|181869|182211|181869|1
1732752660000|2024-11-28 00:11:00|182217.7|181875.7|182217.7|181875.7|182217.7|181875.7|182217.7|181875.7|1
1732752680000|2024-11-28 00:11:20|182201|181859|182209.3|181867.3|182209.3|181867.3|182201|181859|2
1732752690000|2024-11-28 00:11:30|182215.5|181873.5|182293.1|181951.1|182310.4|181968.4|182215.5|181873.5|6
1732752710000|2024-11-28 00:11:50|182295.3|181953.3|182317|181975|182317|181975|182295.3|181953.3|3
1732752720000|2024-11-28 00:12:00|182316.3|181974.3|182272.4|181930.4|182316.3|181974.3|182272.4|181930.4|3
1732752750000|2024-11-28 00:12:30|182300.2|181958.2|182300.2|181958.2|182300.2|181958.2|182300.2|181958.2|1
1732752780000|2024-11-28 00:13:00|182272.4|181930.4|182272.4|181930.4|182272.4|181930.4|182272.4|181930.4|1
1732752790000|2024-11-28 00:13:10|182270|181928|182276.6|181934.6|182276.6|181934.6|182259.9|181917.9|3
1732752820000|2024-11-28 00:13:40|182276.5|181934.5|182276.5|181934.5|182276.5|181934.5|182276.5|181934.5|1
1732752830000|2024-11-28 00:13:50|182262.5|181920.5|182262.5|181920.5|182262.5|181920.5|182262.5|181920.5|1
1732752850000|2024-11-28 00:14:10|182276.5|181934.5|182276.5|181934.5|182276.5|181934.5|182276.5|181934.5|1
1732752870000|2024-11-28 00:14:30|182275.2|181933.2|182241.7|181899.7|182275.2|181933.2|182214.6|181872.6|4
1732752900000|2024-11-28 00:15:00|182241.3|181899.3|182231.9|181889.9|182241.3|181899.3|182231.9|181889.9|2
1732752930000|2024-11-28 00:15:30|182241.3|181899.3|182241.3|181899.3|182241.3|181899.3|182241.3|181899.3|1
1732752950000|2024-11-28 00:15:50|182240.8|181898.8|182242.8|181900.8|182242.8|181900.8|182240.8|181898.8|2
1732752960000|2024-11-28 00:16:00|182236.4|181894.4|182236.4|181894.4|182236.4|181894.4|182236.4|181894.4|1
1732753010000|2024-11-28 00:16:50|182234.6|181892.6|182157.6|181815.6|182234.6|181892.6|182105.8|181763.8|6
1732753020000|2024-11-28 00:17:00|182155.1|181813.1|182154.7|181812.7|182157.6|181815.6|182154.7|181812.7|10
1732753050000|2024-11-28 00:17:30|182147|181805|182144.1|181802.1|182147|181805|182144.1|181802.1|2
1732753060000|2024-11-28 00:17:40|182159.6|181817.6|182155.4|181813.4|182159.6|181817.6|182155.4|181813.4|2
1732753080000|2024-11-28 00:18:00|182155.3|181813.3|182157.4|181815.4|182157.4|181815.4|182155.3|181813.3|2
1732753090000|2024-11-28 00:18:10|182157.5|181815.5|182157.5|181815.5|182157.5|181815.5|182157.5|181815.5|1
1732753110000|2024-11-28 00:18:30|182155.4|181813.4|182155.4|181813.4|182155.4|181813.4|182155.4|181813.4|1
1732753130000|2024-11-28 00:18:50|182158|181816|182160.4|181818.4|182160.4|181818.4|182158|181816|2
1732753140000|2024-11-28 00:19:00|182156.4|181814.4|182166.1|181824.1|182166.1|181824.1|182156.4|181814.4|2
1732753150000|2024-11-28 00:19:10|182123.5|181781.5|182148.8|181806.8|182148.8|181806.8|182107.7|181765.7|6
1732753180000|2024-11-28 00:19:40|182129.2|181787.2|182129.2|181787.2|182129.2|181787.2|182129.2|181787.2|1
1732753190000|2024-11-28 00:19:50|182135.2|181793.2|182140.5|181798.5|182140.5|181798.5|182135.2|181793.2|3
1732753210000|2024-11-28 00:20:10|182152.5|181810.5|182152.5|181810.5|182152.5|181810.5|182152.5|181810.5|1
1732753240000|2024-11-28 00:20:40|182140.5|181798.5|182140.5|181798.5|182140.5|181798.5|182140.5|181798.5|1
1732753260000|2024-11-28 00:21:00|182140.6|181798.6|182140.6|181798.6|182140.6|181798.6|182140.6|181798.6|1
1732753270000|2024-11-28 00:21:10|182140.5|181798.5|182140.5|181798.5|182140.5|181798.5|182140.5|181798.5|1
1732753290000|2024-11-28 00:21:30|182140.6|181798.6|182140.6|181798.6|182140.6|181798.6|182140.6|181798.6|1
1732753300000|2024-11-28 00:21:40|182140.5|181798.5|182140.5|181798.5|182140.5|181798.5|182140.5|181798.5|1
1732753320000|2024-11-28 00:22:00|182143.1|181801.1|182143.1|181801.1|182143.1|181801.1|182143.1|181801.1|1
1732753340000|2024-11-28 00:22:20|182143.2|181801.2|182143.2|181801.2|182143.2|181801.2|182143.2|181801.2|1
1732753360000|2024-11-28 00:22:40|182143.1|181801.1|182143.1|181801.1|182143.1|181801.1|182143.1|181801.1|1
1732753380000|2024-11-28 00:23:00|182143.2|181801.2|182143.2|181801.2|182143.2|181801.2|182143.2|181801.2|1
1732753400000|2024-11-28 00:23:20|182143.1|181801.1|182143.1|181801.1|182143.1|181801.1|182143.1|181801.1|1
1732753440000|2024-11-28 00:24:00|182143.2|181801.2|182125|181783|182143.2|181801.2|182125|181783|4
1732753470000|2024-11-28 00:24:30|182132.9|181790.9|182132.9|181790.9|182132.9|181790.9|182132.9|181790.9|1
1732753500000|2024-11-28 00:25:00|182139.9|181797.9|182143.4|181801.4|182149.9|181807.9|182139.9|181797.9|4
1732753530000|2024-11-28 00:25:30|182141.1|181799.1|182141.1|181799.1|182141.1|181799.1|182141.1|181799.1|1
1732753550000|2024-11-28 00:25:50|182141.2|181799.2|182141.2|181799.2|182141.2|181799.2|182141.2|181799.2|1
1732753570000|2024-11-28 00:26:10|182127.7|181785.7|182127.7|181785.7|182127.7|181785.7|182127.7|181785.7|1
1732753580000|2024-11-28 00:26:20|182126.1|181784.1|182117.7|181775.7|182126.1|181784.1|182117.7|181775.7|2
1732753590000|2024-11-28 00:26:30|182117.5|181775.5|182117.4|181775.4|182117.5|181775.5|182115.1|181773.1|4
1732753600000|2024-11-28 00:26:40|182110.2|181768.2|182108.7|181766.7|182110.2|181768.2|182108.7|181766.7|2
1732753610000|2024-11-28 00:26:50|182110.9|181768.9|182110.9|181768.9|182110.9|181768.9|182110.9|181768.9|1
1732753640000|2024-11-28 00:27:20|182114.6|181772.6|182086.7|181744.7|182114.6|181772.6|182086.7|181744.7|3
1732753650000|2024-11-28 00:27:30|182082.7|181740.7|182080.2|181738.2|182082.7|181740.7|182080.2|181738.2|2
1732753660000|2024-11-28 00:27:40|182082.8|181740.8|182082.8|181740.8|182082.8|181740.8|182082.8|181740.8|1
1732753670000|2024-11-28 00:27:50|182080.1|181738.1|182080.1|181738.1|182080.1|181738.1|182080.1|181738.1|1
1732753680000|2024-11-28 00:28:00|182083|181741|182083|181741|182083|181741|182083|181741|1
1732753720000|2024-11-28 00:28:40|182080.5|181738.5|182080.5|181738.5|182080.5|181738.5|182080.5|181738.5|1
1732753730000|2024-11-28 00:28:50|182077.7|181735.7|182077.7|181735.7|182077.7|181735.7|182077.7|181735.7|1
1732753740000|2024-11-28 00:29:00|182080.1|181738.1|182080.1|181738.1|182080.1|181738.1|182080.1|181738.1|1
1732753750000|2024-11-28 00:29:10|182077.8|181735.8|182077.8|181735.8|182077.8|181735.8|182077.8|181735.8|1
1732753760000|2024-11-28 00:29:20|182079.3|181737.3|182082|181740|182082|181740|182079.3|181737.3|2
1732753770000|2024-11-28 00:29:30|182084.8|181742.8|182098.7|181756.7|182098.7|181756.7|182084.8|181742.8|3
1732753780000|2024-11-28 00:29:40|182101.6|181759.6|182108.2|181766.2|182108.2|181766.2|182101.6|181759.6|2
1732753790000|2024-11-28 00:29:50|182101.8|181759.8|182099.2|181757.2|182101.8|181759.8|182099.2|181757.2|2
1732753800000|2024-11-28 00:30:00|182096.5|181754.5|182112.9|181770.9|182112.9|181770.9|182096.5|181754.5|2
1732753820000|2024-11-28 00:30:20|182114.2|181772.2|182116.1|181774.1|182116.1|181774.1|182114.2|181772.2|2
1732753830000|2024-11-28 00:30:30|182108.3|181766.3|182108.3|181766.3|182108.3|181766.3|182108.3|181766.3|1
1732753840000|2024-11-28 00:30:40|182106.1|181764.1|182106.1|181764.1|182106.1|181764.1|182106.1|181764.1|1
1732753870000|2024-11-28 00:31:10|182100.8|181758.8|182096.5|181754.5|182100.8|181758.8|182096.5|181754.5|2
1732753890000|2024-11-28 00:31:30|182096.4|181754.4|182104.8|181762.8|182104.8|181762.8|182096.4|181754.4|3
1732753900000|2024-11-28 00:31:40|182100.2|181758.2|182098|181756|182100.2|181758.2|182098|181756|2
1732753910000|2024-11-28 00:31:50|182091|181749|182090|181748|182091|181749|182090|181748|2
1732753930000|2024-11-28 00:32:10|182092.3|181750.3|182106.3|181764.3|182106.3|181764.3|182092.3|181750.3|2
1732753970000|2024-11-28 00:32:50|182104.5|181762.5|182104.5|181762.5|182104.5|181762.5|182104.5|181762.5|1
1732753980000|2024-11-28 00:33:00|182099.2|181757.2|182092.5|181750.5|182099.2|181757.2|182092.5|181750.5|2
1732754040000|2024-11-28 00:34:00|182101.3|181759.3|182093.1|181751.1|182104.3|181762.3|182093.1|181751.1|3
1732754060000|2024-11-28 00:34:20|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|1
1732754070000|2024-11-28 00:34:30|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|1
1732754130000|2024-11-28 00:35:30|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|1
1732754140000|2024-11-28 00:35:40|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|1
1732754160000|2024-11-28 00:36:00|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|1
1732754170000|2024-11-28 00:36:10|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|1
1732754180000|2024-11-28 00:36:20|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|1
1732754200000|2024-11-28 00:36:40|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|1
1732754210000|2024-11-28 00:36:50|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|182093.2|181751.2|1
1732754220000|2024-11-28 00:37:00|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|182093.1|181751.1|1
1732754230000|2024-11-28 00:37:10|182111.7|181769.7|182111.7|181769.7|182111.7|181769.7|182111.7|181769.7|1
1732754250000|2024-11-28 00:37:30|182114.7|181772.7|182116.1|181774.1|182116.9|181774.9|182114.7|181772.7|3
1732754260000|2024-11-28 00:37:40|182106.3|181764.3|182106.3|181764.3|182106.3|181764.3|182106.3|181764.3|1
1732754280000|2024-11-28 00:38:00|182108.1|181766.1|182108.1|181766.1|182108.1|181766.1|182108.1|181766.1|1
1732754290000|2024-11-28 00:38:10|182105.9|181763.9|182105.9|181763.9|182105.9|181763.9|182105.9|181763.9|1
1732754310000|2024-11-28 00:38:30|182108.1|181766.1|182108.1|181766.1|182108.1|181766.1|182108.1|181766.1|1
1732754320000|2024-11-28 00:38:40|182112.1|181770.1|182106.2|181764.2|182112.1|181770.1|182106.2|181764.2|2
1732754340000|2024-11-28 00:39:00|182108.7|181766.7|182118.1|181776.1|182118.1|181776.1|182108.7|181766.7|4
1732754350000|2024-11-28 00:39:10|182120|181778|182119.5|181777.5|182120|181778|182119.5|181777.5|2
1732754360000|2024-11-28 00:39:20|182120.8|181778.8|182118.6|181776.6|182120.8|181778.8|182118.6|181776.6|4
1732754380000|2024-11-28 00:39:40|182105.8|181763.8|182110.5|181768.5|182113.6|181771.6|182105.8|181763.8|3
1732754400000|2024-11-28 00:40:00|182107.7|181765.7|182107.7|181765.7|182107.7|181765.7|182107.7|181765.7|1
1732754410000|2024-11-28 00:40:10|182106.5|181764.5|182106.5|181764.5|182106.5|181764.5|182106.5|181764.5|1
1732754460000|2024-11-28 00:41:00|182111.4|181769.4|182109.4|181767.4|182111.4|181769.4|182109.4|181767.4|2
1732754470000|2024-11-28 00:41:10|182112.5|181770.5|182108.7|181766.7|182112.5|181770.5|182108.7|181766.7|2
1732754510000|2024-11-28 00:41:50|182105.4|181763.4|182105.4|181763.4|182105.4|181763.4|182105.4|181763.4|1
1732754640000|2024-11-28 00:44:00|182109.2|181767.2|182111.6|181769.6|182114.6|181772.6|182109.2|181767.2|3
1732754650000|2024-11-28 00:44:10|182114.7|181772.7|182114.7|181772.7|182114.7|181772.7|182114.7|181772.7|1
1732754690000|2024-11-28 00:44:50|182116.4|181774.4|182113.8|181771.8|182116.4|181774.4|182113.8|181771.8|2
1732754700000|2024-11-28 00:45:00|182110.3|181768.3|182110.3|181768.3|182110.3|181768.3|182110.3|181768.3|1
1732754740000|2024-11-28 00:45:40|182113.8|181771.8|182113.8|181771.8|182113.8|181771.8|182113.8|181771.8|1
1732754760000|2024-11-28 00:46:00|182127|181785|182127|181785|182127|181785|182127|181785|1
1732754780000|2024-11-28 00:46:20|182128.5|181786.5|182128.5|181786.5|182128.5|181786.5|182128.5|181786.5|1
1732754800000|2024-11-28 00:46:40|182118.5|181776.5|182118.5|181776.5|182118.5|181776.5|182118.5|181776.5|1
1732754840000|2024-11-28 00:47:20|182115.5|181773.5|182115.5|181773.5|182115.5|181773.5|182115.5|181773.5|1
1732754930000|2024-11-28 00:48:50|182113.2|181771.2|182113.2|181771.2|182113.2|181771.2|182113.2|181771.2|1
1732754950000|2024-11-28 00:49:10|182126.8|181784.8|182126.8|181784.8|182126.8|181784.8|182126.8|181784.8|1
1732754980000|2024-11-28 00:49:40|182113.2|181771.2|182113.2|181771.2|182113.2|181771.2|182113.2|181771.2|1
1732754990000|2024-11-28 00:49:50|182117|181775|182113.4|181771.4|182117|181775|182113.4|181771.4|2
1732755020000|2024-11-28 00:50:20|182113.5|181771.5|182135.2|181793.2|182135.2|181793.2|182113.5|181771.5|2
1732755030000|2024-11-28 00:50:30|182137.2|181795.2|182138.3|181796.3|182138.3|181796.3|182137.2|181795.2|2
1732755040000|2024-11-28 00:50:40|182137.3|181795.3|182136.1|181794.1|182137.3|181795.3|182136.1|181794.1|2
1732755050000|2024-11-28 00:50:50|182116.4|181774.4|182116.4|181774.4|182116.4|181774.4|182116.4|181774.4|1
1732755070000|2024-11-28 00:51:10|182136.1|181794.1|182136.1|181794.1|182136.1|181794.1|182136.1|181794.1|1
1732755100000|2024-11-28 00:51:40|182116.4|181774.4|182116.4|181774.4|182116.4|181774.4|182116.4|181774.4|1
1732755110000|2024-11-28 00:51:50|182119|181777|182119|181777|182119|181777|182119|181777|1
1732755120000|2024-11-28 00:52:00|182120.5|181778.5|182135.3|181793.3|182135.3|181793.3|182120.5|181778.5|4
1732755160000|2024-11-28 00:52:40|182132.5|181790.5|182132.5|181790.5|182132.5|181790.5|182132.5|181790.5|1
1732755190000|2024-11-28 00:53:10|182129.3|181787.3|182129.3|181787.3|182129.3|181787.3|182129.3|181787.3|1
1732755200000|2024-11-28 00:53:20|182130.9|181788.9|182128.3|181786.3|182130.9|181788.9|182128.3|181786.3|2
1732755220000|2024-11-28 00:53:40|182131.6|181789.6|182128|181786|182131.6|181789.6|182128|181786|2
1732755230000|2024-11-28 00:53:50|182131.7|181789.7|182129.5|181787.5|182131.7|181789.7|182129.5|181787.5|2
1732755240000|2024-11-28 00:54:00|182128.4|181786.4|182128.4|181786.4|182128.4|181786.4|182128.4|181786.4|1
1732755260000|2024-11-28 00:54:20|182127.7|181785.7|182127.5|181785.5|182127.7|181785.7|182127.5|181785.5|2
1732755270000|2024-11-28 00:54:30|182127.4|181785.4|182127.4|181785.4|182127.4|181785.4|182127.4|181785.4|1
1732755280000|2024-11-28 00:54:40|182127.9|181785.9|182119.2|181777.2|182127.9|181785.9|182116.8|181774.8|3
1732755290000|2024-11-28 00:54:50|182117.2|181775.2|182117.2|181775.2|182117.2|181775.2|182117.2|181775.2|1
1732755310000|2024-11-28 00:55:10|182128.1|181786.1|182129.8|181787.8|182129.8|181787.8|182128.1|181786.1|2
1732755320000|2024-11-28 00:55:20|182129.1|181787.1|182129.1|181787.1|182129.1|181787.1|182129.1|181787.1|1
1732755340000|2024-11-28 00:55:40|182120.3|181778.3|182120.3|181778.3|182120.3|181778.3|182120.3|181778.3|1
1732755370000|2024-11-28 00:56:10|182118.6|181776.6|182118.6|181776.6|182118.6|181776.6|182118.6|181776.6|1
1732755380000|2024-11-28 00:56:20|182107.1|181765.1|182098.1|181756.1|182107.1|181765.1|182098.1|181756.1|2
1732755390000|2024-11-28 00:56:30|182099.9|181757.9|182099.9|181757.9|182099.9|181757.9|182099.9|181757.9|1
1732755410000|2024-11-28 00:56:50|182095.2|181753.2|182095.2|181753.2|182095.2|181753.2|182095.2|181753.2|1
1732755430000|2024-11-28 00:57:10|182099.4|181757.4|182108.9|181766.9|182110.6|181768.6|182099.4|181757.4|5
1732755450000|2024-11-28 00:57:30|182112.7|181770.7|182112.7|181770.7|182112.7|181770.7|182112.7|181770.7|1
1732755460000|2024-11-28 00:57:40|182114.3|181772.3|182114.3|181772.3|182114.3|181772.3|182114.3|181772.3|1
1732755480000|2024-11-28 00:58:00|182117|181775|182114.7|181772.7|182117|181775|182114.7|181772.7|2
1732755510000|2024-11-28 00:58:30|182112.3|181770.3|182129.8|181787.8|182129.8|181787.8|182112.3|181770.3|3
1732755520000|2024-11-28 00:58:40|182130.4|181788.4|182130.4|181788.4|182130.4|181788.4|182130.4|181788.4|1
1732755540000|2024-11-28 00:59:00|182129.6|181787.6|182113.8|181771.8|182129.6|181787.6|182113.8|181771.8|2
1732755570000|2024-11-28 00:59:30|182160.3|181818.3|182135.3|181793.3|182160.3|181818.3|182135.3|181793.3|2
1732755580000|2024-11-28 00:59:40|182135.7|181793.7|182136.4|181794.4|182136.4|181794.4|182135.7|181793.7|2
1732755590000|2024-11-28 00:59:50|182117.1|181775.1|182135.6|181793.6|182136.4|181794.4|182117.1|181775.1|3
1732755600000|2024-11-28 01:00:00|182112.6|181770.6|182065.5|181837.9|182112.6|181843.2|182060|181768.3|20
1732755610000|2024-11-28 01:00:10|182063.3|181836.4|182049.3|181836.3|182077.3|181842.5|182046.9|181826.4|10
1732755620000|2024-11-28 01:00:20|182048.4|181837.3|182088.7|181884.8|182097.2|181939.4|182043.8|181825.6|13
1732755630000|2024-11-28 01:00:30|182088.5|181885.1|182077.6|181874.3|182088.5|181885.1|182077.6|181874.3|2
1732755640000|2024-11-28 01:00:40|182073.7|181870.8|182073|181870.2|182074.6|181871.9|182070.3|181867.5|4
1732755650000|2024-11-28 01:00:50|182074.8|181872.2|182121.5|181916.9|182134.2|181919|182048.1|181872.2|9
1732755660000|2024-11-28 01:01:00|182123.6|181919.1|182158.8|181950.4|182166.5|181993.9|182117.6|181919.1|11
1732755670000|2024-11-28 01:01:10|182160.9|181952.7|182193.8|181974.7|182197.7|181984.2|182160.9|181952.7|9
1732755680000|2024-11-28 01:01:20|182195.9|181976.9|182181.3|181976.3|182195.9|181976.9|182179.3|181974.2|4
1732755690000|2024-11-28 01:01:30|182191.3|181978.9|182205.9|181998.8|182207.6|181999.2|182191.3|181971.8|13
1732755700000|2024-11-28 01:01:40|182206.3|182003.9|182201|181975.9|182213.6|182003.9|182201|181972|22
1732755710000|2024-11-28 01:01:50|182204.1|181975.8|182170|181952.9|182205.1|181975.8|182170|181952.9|3
1732755720000|2024-11-28 01:02:00||181966.7||181961.5||181966.7||181961|4
1732755730000|2024-11-28 01:02:10|182142.4|181950.9|182215.1|181993.9|182226.3|182016.1|182131.3|181950.9|21
1732755740000|2024-11-28 01:02:20|182217.7|181998.9|182225.6|182000|182247|182012.7|182212.3|181978.2|34
1732755750000|2024-11-28 01:02:30|182224.2|182007.3|182250.3|182035.9|182254.8|182046|182224.2|182007.3|14
1732755760000|2024-11-28 01:02:40|182252.9|182038.5|182261.7|182037.9|182262.2|182038.5|182252.9|182033.5|4
1732755780000|2024-11-28 01:03:00|182261.6|182038|182253.9|182042.1|182263.7|182053.4|182240.4|182012.6|15
1732755790000|2024-11-28 01:03:10|182250.5|182038.8|182238.3|182021.5|182259.8|182045.1|182238.3|182021.5|12
1732755800000|2024-11-28 01:03:20|182238.2|182021.6|182238.2|182021.6|182238.2|182021.6|182238.2|182021.6|1
1732755810000|2024-11-28 01:03:30||182034.2||182034.2||182034.2||182034.2|1
1732755820000|2024-11-28 01:03:40|182241.9|182034.3|182242.6|182038.7|182242.6|182038.7|182241.9|182034.3|3
1732755830000|2024-11-28 01:03:50|182242.5|182039|182237.9|182028.3|182252.2|182043.7|182236.2|182026.6|6
1732755840000|2024-11-28 01:04:00|182240.7|182031.2|182257.3|182046.4|182263|182059.5|182240.7|182031.2|4
1732755850000|2024-11-28 01:04:10|182252.4|182041.6|182242.5|182037|182252.4|182041.6|182242.5|182035|3
1732755860000|2024-11-28 01:04:20|182242.4||182242.4||182242.4||182242.4||1
1732755870000|2024-11-28 01:04:30|182240.8|182035.3|182216.8|182086.8|182242.9|182086.8|182216.8|182035.3|3
1732755880000|2024-11-28 01:04:40|182247.3|182035.8|182247.3|182035.8|182247.3|182035.8|182247.3|182035.8|1
1732755890000|2024-11-28 01:04:50|182250.9|182039.5|182254.1|182049.4|182254.1|182087.7|182215.6|182037.3|7
1732755900000|2024-11-28 01:05:00|182260.1|182036.3|182253.3|182045.8|182267.5|182048|182253.3|182036.3|8
1732755910000|2024-11-28 01:05:10|182257.8|182050.3|182294.9|182079.7|182294.9|182079.7|182257.8|182038|9
1732755920000|2024-11-28 01:05:20|182295.1|182078.9|182291.8|182078.3|182295.1|182078.9|182289.9|182076.2|7
1732755930000|2024-11-28 01:05:30|182289.6|182077|182287|182075.3|182295|182078.6|182279|182055.5|16
1732755940000|2024-11-28 01:05:40|182295|182072.6|182282.3|182075.9|182295|182080.8|182279.5|182069.7|13
1732755950000|2024-11-28 01:05:50|182289.6|182080.4|182261.6|182060.8|182290|182105.2|182235.2|182060.8|18
1732755960000|2024-11-28 01:06:00|182225.4|182095.4|182260.1|182052.7|182260.1|182095.4|182225.4|182052.6|3
1732755970000|2024-11-28 01:06:10|182253.9|182041.8|182201|182071|182253.9|182071|182201|182041.8|3
1732755990000|2024-11-28 01:06:30|182241.2|182041.1|182246|182033.9|182248.5|182043.1|182241.2|182033.9|6
1732756000000|2024-11-28 01:06:40|182247.7|182035.7|182249.9|182049.9|182249.9|182049.9|182247.7|182035.7|2
1732756010000|2024-11-28 01:06:50|182253|182053|182260|182054.7|182260|182054.7|182253|182053|2
1732756020000|2024-11-28 01:07:00|182256.2|182050.9|182250.6|182042.7|182267.6|182057|182250.6|182041.4|8
1732756030000|2024-11-28 01:07:10|182248.7|182040.7|182248.7|182040.7|182248.7|182040.7|182248.7|182040.7|1
1732756040000|2024-11-28 01:07:20|182251.1|182043.1|182248.8|182047.5|182259.7|182047.5|182248.8|182043.1|4
1732756050000|2024-11-28 01:07:30|182246.8|182045.6|182246.8|182045.6|182248.6|182047.3|182244.8|182043.5|4
1732756060000|2024-11-28 01:07:40|182244.1|182037.6|182244.1|182034.8|182244.1|182037.6|182244.1|182034.8|2
1732756080000|2024-11-28 01:08:00|182246.6|182037.3|182246.6|182037.3|182246.6|182037.3|182246.6|182037.3|1
1732756090000|2024-11-28 01:08:10|182253.2|182039.2|182262.9|182052.9|182262.9|182053|182253.2|182039.2|5
1732756100000|2024-11-28 01:08:20|182272.1|182044.9|182258.8|182055.5|182272.1|182055.5|182258.8|182044.9|2
1732756110000|2024-11-28 01:08:30|182283.9|182078.7|182259.8|182057.8|182283.9|182099.9|182227.6|182036.6|11
1732756120000|2024-11-28 01:08:40|182262.1|182060.1|182260.2|182050.7|182263.7|182060.1|182258.4|182049.1|6
1732756130000|2024-11-28 01:08:50|182262.4|182052.9|182276.3|182067|182285.1|182068.9|182262.4|182052.9|10
1732756140000|2024-11-28 01:09:00|182274.8|182065.5|182257.3|182052|182280|182072|182255.4|182050.2|10
1732756150000|2024-11-28 01:09:10|182259|182053.7|182266.5|182054.6|182268.4|182056.4|182259|182053.7|4
1732756170000|2024-11-28 01:09:30|182256.5|182060.2|182264|182056.1|182270.2|182063.4|182252.3|182047|9
1732756180000|2024-11-28 01:09:40|182262.1|182054.1|182249.9|182045.3|182264.1|182085.3|182210.2|182045.3|7
1732756200000|2024-11-28 01:10:00|182247.9|182043.3|182201.8|182071.8|182247.9|182071.8|182201.8|182019.7|6
1732756210000|2024-11-28 01:10:10|182203.9|182073.9|182244.4|182039.3|182244.4|182073.9|182203.9|182039.3|2
1732756220000|2024-11-28 01:10:20|182244.3|182035.9|182241.2|182036.2|182244.3|182036.2|182241.2|182035.9|3
1732756230000|2024-11-28 01:10:30|182243.5|182038.5|182241.7|182030.7|182243.6|182038.6|182241.7|182030.7|4
1732756240000|2024-11-28 01:10:40|182231||182231||182231||182231||1
1732756250000|2024-11-28 01:10:50|182238.4|182075.8|182205.8|182075.8|182238.4|182075.8|182205.8|182075.8|2
1732756280000|2024-11-28 01:11:20|182204.1|182074.1|182201.6|182071.6|182204.1|182074.1|182201.6|182071.6|2
1732756290000|2024-11-28 01:11:30|182300.1|181959.4|182248.7|182044.5|182310.3|182044.5|182244.8|181959.4|4
1732756300000|2024-11-28 01:11:40|182252.9|182048.7|182254.8|182045.3|182254.8|182048.7|182252.9|182045.3|2
1732756320000|2024-11-28 01:12:00|182252.8|182043.3|182199.6|182069.6|182253.8|182069.6|182199.6|182038.3|3
1732756340000|2024-11-28 01:12:20|182201.6|182071.6|182206.8|182076.8|182206.8|182076.8|182201.6|182071.6|2
1732756350000|2024-11-28 01:12:30|182315.7|181975.2|182315.7|181975.2|182315.7|181975.2|182315.7|181975.2|1
1732756370000|2024-11-28 01:12:50||181975.3||181975.3||181975.3||181975.3|1
1732756380000|2024-11-28 01:13:00|182206.8|182076.8|182206.8|182076.8|182206.8|182076.8|182206.8|182076.8|1
1732756390000|2024-11-28 01:13:10|182248.3|182043.5|182248.2|182044.2|182256.7|182044.2|182246.1|182018.1|7
1732756410000|2024-11-28 01:13:30|182246.5|182042.6|182249|182045|182249|182045|182246.5|182042.6|2
1732756420000|2024-11-28 01:13:40|182247.1|182039|182229.8|182026.6|182247.1|182039|182228.2|182025|4
1732756430000|2024-11-28 01:13:50|182229.7|182076.3|182237.2|182036.2|182237.2|182076.3|182204.6|182036.2|4
1732756440000|2024-11-28 01:14:00|182242.6|182037.9|182240|182036.3|182244.2|182069.8|182199.8|182035.8|5
1732756460000|2024-11-28 01:14:20|182239.9|182036.4|182239.9|182036.4|182239.9|182036.4|182239.9|182036.4|1
1732756470000|2024-11-28 01:14:30|182309.8|181969.2|182309.8|181969.2|182309.8|181969.2|182309.8|181969.2|1
1732756500000|2024-11-28 01:15:00|182303|181962.4|182230.9|182023.4|182310.9|182059.8|182189.8|181957.3|10
1732756520000|2024-11-28 01:15:20|182228.9|182021.4|182228.9|182021.4|182228.9|182021.4|182228.9|182021.4|1
1732756530000|2024-11-28 01:15:30|182230.6|182023.2|182229.9|182022.4|182230.6|182023.2|182225.8|182018.4|3
1732756540000|2024-11-28 01:15:40|182295.6|181955.3|182181.2|182051.2|182295.6|182051.2|182178.8|181940.7|4
1732756550000|2024-11-28 01:15:50|182183.9|182053.9|182227.6|182023.6|182229.4|182056.6|182183.9|182023.6|4
1732756560000|2024-11-28 01:16:00|182223.5|182019.5|182227.1|182019.1|182233.7|182049.5|182172.8|181991.4|11
1732756570000|2024-11-28 01:16:10|182197.9|182067.9|182229.4|182022.4|182229.4|182067.9|182197.9|182022.4|2
1732756580000|2024-11-28 01:16:20|182231.4|182024.5|182230.6|182025.1|182231.4|182025.1|182230.6|182024.5|2
1732756590000|2024-11-28 01:16:30|182232.5|182027|182239|182030.2|182239|182080.5|182210.5|182027|4
1732756600000|2024-11-28 01:16:40|182240.7|182038.9|182239.8|182023.7|182242.5|182040.2|182239.8|182023.7|12
1732756610000|2024-11-28 01:16:50|182241.9|182025.8|182233.5|182028.2|182241.9|182070.6|182200.6|182025.8|8
1732756620000|2024-11-28 01:17:00|182235.2|182029.9|182234.2|182030.2|182236.4|182073.2|182201.5|182029.9|7
1732756630000|2024-11-28 01:17:10|182236.3|182032.3|182226.8|182021.5|182236.3|182061.6|182189.9|182017.2|12
1732756640000|2024-11-28 01:17:20|182234.9|182029.6|182246.9|182036.2|182246.9|182072.5|182202.5|182029.6|5
1732756650000|2024-11-28 01:17:30|182244.8|182034.2|182240.4|182037.1|182244.8|182037.1|182237.2|182034.2|4
1732756660000|2024-11-28 01:17:40|182237.1|182034.5|182237.2|182034.5|182238.9|182036.2|182237.1|182034.5|3
1732756670000|2024-11-28 01:17:50|182239.3|182036.6|182238|182035.4|182239.9|182037.2|182238|182035.4|4
1732756680000|2024-11-28 01:18:00|182240.3|182037.7|182233.8|182031.9|182240.3|182072.2|182202.2|182024.1|6
1732756690000|2024-11-28 01:18:10|182236.2|182034.2|182234.4|182032.5|182236.2|182034.2|182234.4|182032.5|2
1732756700000|2024-11-28 01:18:20|182241.5|182034.3|182241|182036.4|182243.2|182080.5|182208.6|182034.3|6
1732756710000|2024-11-28 01:18:30|182239.3|182034.7|182241.7|182033.8|182245.6|182067.7|182197.7|182033.8|9
1732756720000|2024-11-28 01:18:40|182208.8|182078.8|182204.6|182074.6|182208.8|182078.8|182197.9|182067.9|7
1732756730000|2024-11-28 01:18:50|182199.8|182069.8|182185.3|182055.3|182235.8|182069.8|182185.3|182027.5|6
1732756740000|2024-11-28 01:19:00|182182|182052|182224.8|182023.9|182224.8|182062.4|182182|182020.6|7
1732756750000|2024-11-28 01:19:10|182226.8|182026|182222.6|182021.7|182226.8|182026|182222.6|182021.7|2
1732756760000|2024-11-28 01:19:20|182233.6|182027.4|182201.5|182071.5|182233.6|182075.1|182197.9|182027.4|13
1732756770000|2024-11-28 01:19:30|182203.7|182073.7|182205.5|182075.5|182205.5|182075.5|182200.7|182070.7|5
1732756780000|2024-11-28 01:19:40|182230.7|182025.2|182205.5|182075.5|182238.6|182075.5|182189.6|182025.2|6
1732756790000|2024-11-28 01:19:50|182207.5|182077.5|182206.8|182076.8|182240|182079.6|182206.7|182035.1|9
1732756800000|2024-11-28 01:20:00|182205.1|182075.1|182229.5|182027.9|182246.9|182082.1|182205.1|182027.9|16
1732756810000|2024-11-28 01:20:10|182230.9|182029.8|182233|182029.4|182238.9|182060.1|182190.1|182026.6|14
1732756820000|2024-11-28 01:20:20|182231.1|182027.5|182239.5|182038.2|182241.4|182055.3|182184.5|182021.5|13
1732756830000|2024-11-28 01:20:30|182237.2|182036|182212.3|182082.3|182254.5|182083.9|182203.3|182017.7|17
1732756840000|2024-11-28 01:20:40|182245.3|182040|182242.7|182040|182245.3|182081.8|182201.6|182034.9|14
1732756850000|2024-11-28 01:20:50|182245.6|182043|182207.3|182077.3|182254.3|182081|182202.3|182041|7
1732756860000|2024-11-28 01:21:00|182245.9|182044|182247.9|182047.3|182261.2|182051.9|182245.9|182044|9
1732756870000|2024-11-28 01:21:10|182250.7|182050|182256.2|182048.3|182256.2|182050|182250.7|182048.3|2
1732756880000|2024-11-28 01:21:20|182257.9|182050|182256.2|182048.3|182257.9|182050|182256.2|182048.3|2
1732756890000|2024-11-28 01:21:30|182252.2|182044.2|182245.1|182043.1|182252.6|182048|182245.1|182038|4
1732756900000|2024-11-28 01:21:40|182244.8|182040.7|182213.7|182083.7|182249.4|182083.7|182213.7|182031.4|7
1732756910000|2024-11-28 01:21:50|182246.8|182037.2|182231.9|182026.7|182246.8|182068.7|182193.1|182024|15
1732756920000|2024-11-28 01:22:00|182228.7|182023.5|182228.8|182023.6|182232.5|182027.3|182228.7|182023.5|5
1732756950000|2024-11-28 01:22:30|182230.8|182025.6|182246.3|182041.3|182247.8|182081.5|182207.5|182025.6|13
1732756960000|2024-11-28 01:22:40|182244.6|182039.5|182243.7|182038.7|182244.6|182039.5|182243.7|182038.7|2
1732756970000|2024-11-28 01:22:50|182245.7|182040.7|182245.4|182040.4|182245.7|182040.7|182243.6|182038.6|3
1732756990000|2024-11-28 01:23:10|182247.7|182042.7|182249.8|182045.5|182256.3|182046.3|182246.5|182042.1|9
1732757000000|2024-11-28 01:23:20|182247.4|182043.1|182181.1|182051.1|182247.4|182054.5|182181.1|182026.9|7
1732757010000|2024-11-28 01:23:30|182182.8|182052.8|182230.3|182022|182233|182052.8|182182.8|182020.8|5
1732757020000|2024-11-28 01:23:40|182232.1|182023.8|182231.3|182030.3|182233.7|182069.9|182196.5|182023|12
1732757030000|2024-11-28 01:23:50|182233.3|182032.3|182243.4|182035.8|182243.4|182035.8|182233.3|182032.3|2
1732757040000|2024-11-28 01:24:00|182210.5|182080.5|182242.2|182036.6|182243|182080.5|182208.7|182035.2|7
1732757050000|2024-11-28 01:24:10|182193|182063|182234.7|182025.1|182236.5|182063|182193|182020.8|6
1732757060000|2024-11-28 01:24:20|182229.6|182020|182234.8|182029.9|182234.8|182070.9|182187.1|182020|12
1732757070000|2024-11-28 01:24:30|182235.9|182030.9|182247.2|182042.3|182248.8|182072.7|182202.7|182030.9|11
1732757080000|2024-11-28 01:24:40|182245.4|182044.9|182212.7|182082.7|182245.4|182082.7|182210.6|182031.1|7
1732757090000|2024-11-28 01:24:50|182210.3|182080.3|182240.8|182031.8|182245|182080.3|182210.3|182029.9|8
1732757100000|2024-11-28 01:25:00|182240.4|182031.4|182235.7|182019|182240.4|182031.4|182226.4|182019|8
1732757110000|2024-11-28 01:25:10|182232.3|182021.3|182243.8|182038.1|182243.8|182073.4|182199.7|182021|13
1732757120000|2024-11-28 01:25:20|182241.8|182036.1|182233.7|182022.7|182244.2|182038.5|182222.4|182018.1|9
1732757130000|2024-11-28 01:25:30|182228.1|182017.1|182219.6|182017.7|182235.6|182024.4|182219.6|182016|8
1732757140000|2024-11-28 01:25:40|182222.3|182020.4|182222.3|182020.4|182222.3|182020.4|182222.3|182020.4|1
1732757150000|2024-11-28 01:25:50|182228.9|182019.8|182227.7|182019.2|182229.7|182021.2|182226.3|182017.7|6
1732757160000|2024-11-28 01:26:00|182229.7|182021.2|182240.8|182035.7|182240.8|182063.1|182193.1|182019.5|10
1732757170000|2024-11-28 01:26:10|182236.8|182033.4|182245.3|182037.6|182245.8|182039|182234.5|182033.4|7
1732757180000|2024-11-28 01:26:20|182243.7|182035.9|182194|182064|182243.7|182064|182194|182033.9|3
1732757220000|2024-11-28 01:27:00|182295|181953|182225.8|182024.1|182295|182024.1|182225.8|181953|2
1732757240000|2024-11-28 01:27:20|182224.7|182017|182236.1|182033.1|182239.9|182034.8|182219.7|182015.4|12
1732757250000|2024-11-28 01:27:30|182238.3|182035.3|182203.6|182073.6|182239.1|182073.6|182203.6|182027.4|9
1732757260000|2024-11-28 01:27:40|182235.1|182034.8|182245.9|182044.3|182246.9|182080.1|182210.1|182034.8|11
1732757270000|2024-11-28 01:27:50|182254.9|182046.6|182257.4|182045.1|182259.7|182047.4|182254.9|182041.6|9
1732757280000|2024-11-28 01:28:00|182248.1|182047.6|182254.6|182047.6|182257.9|182047.6|182247.9|182047.6|5
1732757290000|2024-11-28 01:28:10|182239|182035.3|182239.4|182035|182251.6|182039.3|182238.1|182033.8|11
1732757300000|2024-11-28 01:28:20|182243.3|182039|182192.2|182062.2|182243.3|182062.2|182192.2|182025.7|7
1732757310000|2024-11-28 01:28:30|182190.1|182060.1|182223.9|182018.9|182223.9|182060.1|182190.1|182018.9|2
1732757340000|2024-11-28 01:29:00|182220.2|182015.2|182180.1|182050.1|182220.2|182050.1|182178|182015.2|3
1732757350000|2024-11-28 01:29:10|182220.3|182017.3|182222|182019.1|182222|182019.1|182220.3|182017.3|2
1732757360000|2024-11-28 01:29:20|182222.2|182019.2|182220.1|182017.1|182222.2|182019.2|182220.1|182017.1|2
1732757370000|2024-11-28 01:29:30|182177.3|182047.3|182225.9|182025.6|182234.6|182047.3|182177.3|182013.6|8
1732757380000|2024-11-28 01:29:40|182231.3|182025.1|182228.7|182023.1|182231.3|182025.1|182228.7|182023.1|3
1732757390000|2024-11-28 01:29:50|182230.7|182025.1|182189.2|182059.2|182230.7|182059.2|182189.2|182023.4|3
1732757400000|2024-11-28 01:30:00|182185.4|182055.4|182232.9|182024.6|182236.3|182076.5|182185.4|182018.9|16
1732757410000|2024-11-28 01:30:10|182231|182022.6|182216.5|182009.5|182231|182052.7|182182.7|182006.2|7
1732757420000|2024-11-28 01:30:20|182216.6|182012|182231.3|182026.8|182235.1|182062.9|182186.1|182012|14
1732757430000|2024-11-28 01:30:30|182233.3|182028.9|182225.2|182016.8|182233.3|182056.7|182186.7|182016.8|11
1732757440000|2024-11-28 01:30:40|182232.6|182019|182242|182040.3|182242|182040.3|182226.7|182019|13
1732757450000|2024-11-28 01:30:50|182245.5|182034.3|182232.8|182028.9|182248.3|182071.2|182201.2|182027.5|10
1732757460000|2024-11-28 01:31:00|182232.7|182031|182242|182032.2|182242|182033.3|182232.7|182030.6|5
1732757470000|2024-11-28 01:31:10|182244.3|182034.6|182254.3|182047.9|182276.7|182082.2|182212.2|182034.6|8
1732757480000|2024-11-28 01:31:20|182256.5|182049.7|182253.9|182047.1|182256.5|182049.7|182253.9|182047.1|2
1732757490000|2024-11-28 01:31:30|182292.5|182050.6|182256.4|182049.2|182292.5|182050.8|182250.7|182043.5|12
1732757500000|2024-11-28 01:31:40|182258.5|182051.3|182254.9|182047.8|182259.5|182052.4|182253.8|182046.6|9
1732757510000|2024-11-28 01:31:50|182249.3|182042.8|182249.6|182043.2|182251.1|182044.7|182244.8|182038.4|16
1732757520000|2024-11-28 01:32:00|182245.1|182038.8|182241.2|182033.5|182247.7|182041.4|182235.4|182027.7|6
1732757530000|2024-11-28 01:32:10|182237.4|182029.8|182237.4|182029.6|182239.4|182029.8|182222.7|182017.4|14
1732757540000|2024-11-28 01:32:20|182235.4|182027.6|182232.1|182027|182235.7|182062.4|182187.9|182024.2|11
1732757550000|2024-11-28 01:32:30|182234.1|182029.1|182227.3|182016.9|182234.1|182029.1|182224.4|182016.9|10
1732757560000|2024-11-28 01:32:40|182227.5|182017.2|182181|182051|182227.5|182051.8|182173.5|182015.4|9
1732757570000|2024-11-28 01:32:50|182183|182053|182225.5|182017.8|182225.5|182055.3|182175.5|182015.3|21
1732757580000|2024-11-28 01:33:00|182223.6|182016|182237|182033.2|182245.6|182066.1|182193.1|182016|15
1732757590000|2024-11-28 01:33:10|182235.2|182031.5|182202.6|182072.6|182238.5|182073.5|182200.3|182028.3|10
1732757600000|2024-11-28 01:33:20|182237.5|182027|182206.5|182076.5|182239.5|182078.7|182204.2|182027|11
1732757610000|2024-11-28 01:33:30|182204.7|182074.7|182245.8|182043.8|182245.8|182082.6|182204.7|182035.5|10
1732757620000|2024-11-28 01:33:40|182254.8|182044.2|182248.8|182042.9|182254.8|182045|182241.2|182040.6|7
1732757630000|2024-11-28 01:33:50|182247.1|182041.2|182248.3|182042.5|182248.6|182042.8|182246.3|182040.4|5
1732757640000|2024-11-28 01:34:00|182246.6|182040.7|182257.4|182043.6|182257.4|182043.6|182246.6|182040.7|5
1732757650000|2024-11-28 01:34:10|182248.5|182026|182204.7|182074.7|182258.9|182074.7|182204.7|182026|7
1732757660000|2024-11-28 01:34:20|182208.8|182078.8|182246.1|182038.4|182248|182080.8|182208.8|182033.5|11
1732757670000|2024-11-28 01:34:30|182248.1|182040.3|182248.9|182038.5|182253.2|182082.6|182212.6|182038.5|7
1732757680000|2024-11-28 01:34:40|182203|182073|182202.7|182072.7|182203|182073|182200.9|182070.9|5
1732757690000|2024-11-28 01:34:50|182242.6|182038.2|182242.8|182038.4|182244.8|182040.5|182242.6|182038.2|3
1732757700000|2024-11-28 01:35:00|182245.6|182041.2|182241.9|182037.6|182245.6|182041.2|182239.9|182035.6|6
1732757710000|2024-11-28 01:35:10|182245.6|182029.6|182244.2|182041.8|182245.6|182041.8|182243.9|182029.6|5
1732757720000|2024-11-28 01:35:20|182211.6|182035.2|182241.9|182034.9|182244.5|182081.6|182211.6|182033.2|7
1732757730000|2024-11-28 01:35:30|182239.3|182032.3|182231.1|182027.5|182239.3|182061|182191|182027.5|5
1732757740000|2024-11-28 01:35:40|182232.9|182029.2|182238.6|182038.3|182254.6|182048.2|182232.9|182029.2|6
1732757750000|2024-11-28 01:35:50|182240.4|182040.1|182205.1|182075.1|182240.4|182075.2|182205.1|182024.3|10
1732757760000|2024-11-28 01:36:00|182207.4|182077.4|182259.5|182047.9|182259.5|182087.7|182205.5|182043.8|11
1732757770000|2024-11-28 01:36:10|182256.3|182044.7|182250.6|182050.4|182256.3|182051.7|182242.3|182038|9
1732757780000|2024-11-28 01:36:20|182248.4|182048.1|182237.3|182033|182248.4|182048.1|182237.3|182033|4
1732757790000|2024-11-28 01:36:30|182245.3|182035|182258.8|182043.5|182263|182044.1|182245.3|182035|6
1732757800000|2024-11-28 01:36:40|182256.2|182041|182257.4|182040.3|182257.9|182042.7|182244.8|182034.9|8
1732757810000|2024-11-28 01:36:50|182254.1|182052.9|182249.7|182045.9|182255.9|182054.8|182249.7|182045.9|6
1732757820000|2024-11-28 01:37:00|182248|182044.3|182245.1|182041.3|182253.4|182049.6|182245.1|182041.3|6
1732757830000|2024-11-28 01:37:10|182247.8|182044|182246.4|182042.6|182247.8|182044|182244|182040.2|4
1732757840000|2024-11-28 01:37:20|182247.6|182043.9|182248.5|182045.8|182249.6|182045.8|182246.5|182043.9|5
1732757850000|2024-11-28 01:37:30|182313.4|181973.5|182250.8|182044.1|182317.9|182053.5|182248.2|181967.3|12
1732757860000|2024-11-28 01:37:40|182248.4|182041.7|182252.5|182039.2|182252.5|182041.7|182248.4|182039.2|2
1732757870000|2024-11-28 01:37:50|182249.3|182035.9|182238.5|182036.5|182249.3|182037.9|182235.4|182031.4|12
1732757880000|2024-11-28 01:38:00|182235.6|182033.6|182200.3|182070.3|182236|182070.3|182195.4|182033.6|9
1732757890000|2024-11-28 01:38:10|182243.5|182035.6|182264.8|182060.1|182264.8|182084.9|182214.9|182035.6|11
1732757900000|2024-11-28 01:38:20|182265.2|182061.1|182225.7|182095.7|182265.2|182095.7|182223|182048.9|6
1732757910000|2024-11-28 01:38:30|182229.4|182099.4|182269.7|182067.7|182271.6|182100.7|182229.4|182056.4|6
1732757920000|2024-11-28 01:38:40|182272.2|182070.2|182262.1|182060.8|182279.5|182103.2|182233.2|182060.8|4
1732757930000|2024-11-28 01:38:50|182257.3|182056|182235.8|182034.9|182260.9|182057.5|182235.8|182022.9|7
1732757940000|2024-11-28 01:39:00|182237.8|182036.9|182247.4|182046.6|182257.4|182079.1|182208.2|182031.7|9
1732757950000|2024-11-28 01:39:10|182238.6|182029.1|182240.5|182039.1|182252.4|182082.1|182200.6|182029.1|14
1732757960000|2024-11-28 01:39:20|182234.2|182032.8|182243.5|182034.8|182256.3|182040|182234.2|182030.7|13
1732757970000|2024-11-28 01:39:30|182243.7|182035.1|182243.7|182035.1|182243.7|182035.1|182243.7|182035.1|1
1732757980000|2024-11-28 01:39:40|182241.9|182033.3|182242.7|182026.1|182242.7|182033.3|182236.3|182026.1|3
1732757990000|2024-11-28 01:39:50|182244.7|182028.1|182245.4|182040.1|182245.4|182040.1|182243|182028.1|3
1732758000000|2024-11-28 01:40:00|182244.9|182039.6|182224.6|182023.3|182245.1|182039.8|182224.6|182023.3|11
1732758010000|2024-11-28 01:40:10|182227.2|182025.9|182231.4|182026.1|182231.4|182064.1|182192.5|182017.9|8
1732758020000|2024-11-28 01:40:20|182229.7|182024.4|182239.6|182038.7|182239.6|182038.7|182229.7|182015.8|5
1732758030000|2024-11-28 01:40:30|182237.8|182037|182237.8|182037|182240.8|182040|182235.8|182035|6
1732758040000|2024-11-28 01:40:40|182251.5|182038.7|182239.8|182037|182252.2|182039.9|182236.7|182033.9|8
1732758050000|2024-11-28 01:40:50|182237.7|182034.9|182237.9|182035.2|182238.3|182035.5|182237.7|182034.9|3
1732758060000|2024-11-28 01:41:00|182240.1|182037.4|182240.1|182037.4|182240.1|182037.4|182240.1|182037.4|1
1732758070000|2024-11-28 01:41:10|182242.6|182037.9|182190|182060|182243.2|182061.7|182188.9|182029.9|9
1732758080000|2024-11-28 01:41:20|182191.9|182061.9|182191.1|182061.1|182227.3|182065.7|182189.3|182022|11
1732758090000|2024-11-28 01:41:30|182191.3|182061.3|182188.2|182058.2|182191.3|182061.3|182184.3|182054.3|5
1732758100000|2024-11-28 01:41:40|182189.8|182059.8|182192|182062|182192.7|182062.7|182184.6|182054.6|11
1732758110000|2024-11-28 01:41:50|182193.9|182063.9|182296.2|181956.3|182296.2|182063.9|182189.8|181956.3|5
1732758120000|2024-11-28 01:42:00|182284.1|181944.3|182178.2|182048.2|182284.1|182061.2|182170.6|181944.3|8
1732758130000|2024-11-28 01:42:10|182174.2|182044.2|182197.6|181994.3|182197.6|182048.3|182172|181994.3|6
1732758140000|2024-11-28 01:42:20|182170.7|182040.7|182183.8|181967.9|182197.6|182040.7|182165|181967.9|10
1732758150000|2024-11-28 01:42:30|182185.5|181969.5|182101.5|181848.3|182185.5|181969.5|182063.5|181830.1|13
1732758160000|2024-11-28 01:42:40|182086.4|181826.3|182085.7|181836.3|182106.3|181869.9|182070.9|181824.5|24
1732758170000|2024-11-28 01:42:50|182097|181805.6|182114.8|181846.3|182114.8|181847.2|182077.5|181805.6|18
1732758180000|2024-11-28 01:43:00|182118.8|181848.1|182075.9|181830.4|182118.8|181848.1|182066.1|181800.7|19
1732758190000|2024-11-28 01:43:10|182087|181829.5|182025.7|181806.6|182095.9|181829.5|182017|181802.5|10
1732758200000|2024-11-28 01:43:20|182055.7|181808.6|182106.7|181817.1|182106.7|181817.1|182055.7|181808.6|3
1732758210000|2024-11-28 01:43:30|182104.3|181814.9|182106.9|181817.6|182106.9|181817.6|182104.3|181814.9|2
1732758220000|2024-11-28 01:43:40|182112.2|181822.1|182074.4|181820.9|182123|181858.5|182072.6|181785.8|24
1732758230000|2024-11-28 01:43:50|182073.9|181823.6|182081.8|181839.5|182092.8|181859.6|182068.3|181817.2|23
1732758240000|2024-11-28 01:44:00|182078.8|181829.8|182082.3|181832.6|182090.8|181854.5|182057.7|181793.2|26
1732758250000|2024-11-28 01:44:10|182080.1|181830.5|182083.3|181832.1|182126.9|181838.7|182077.3|181801.7|18
1732758260000|2024-11-28 01:44:20|182081.7|181829.2|182072.4|181855.9|182091.3|181855.9|182072.2|181803.4|17
1732758270000|2024-11-28 01:44:30|182063.5|181820.8|182075.5|181819.5|182077.8|181831.9|182046.1|181807.2|11
1732758280000|2024-11-28 01:44:40|182046.1|181837.5|182071.7|181844.1|182078.2|181858.9|182046.1|181824.9|12
1732758290000|2024-11-28 01:44:50|182065.6|181866.8|182081|181830.2|182087.8|181866.8|182065.6|181796.3|10
1732758300000|2024-11-28 01:45:00|182077.9|181831.9|182071.6|181826|182081.9|181850.6|182062.6|181798|15
1732758310000|2024-11-28 01:45:10|182073.2|181827.8|182058|181831.7|182077.8|181862.3|182058|181793.8|18
1732758320000|2024-11-28 01:45:20|182068|181831.3|182070|181833.6|182075|181863.5|182067.2|181827.5|13
1732758330000|2024-11-28 01:45:30|182088.2|181860.2|182087.2|181850.8|182099.2|181860.2|182074.7|181819.8|12
1732758340000|2024-11-28 01:45:40|182084.6|181848.3|182084.5|181802.9|182087.1|181869.6|182082.3|181802.6|14
1732758350000|2024-11-28 01:45:50|182094.6|181799|182089.4|181839.6|182101.4|181840.7|182075.8|181796.7|18
1732758360000|2024-11-28 01:46:00|182075|181833.7|182067.6|181838.2|182083.2|181860.4|182067.6|181822.3|15
1732758370000|2024-11-28 01:46:10|182070.1|181840.9|182067.2|181850.6|182080.2|181850.6|182064.7|181815.8|9
1732758380000|2024-11-28 01:46:20|182064.5|181848|182065.2|181853.1|182067.9|181855.7|182048.7|181837.7|12
1732758390000|2024-11-28 01:46:30|182072.8|181864|182077.4|181860.5|182077.4|181864|182072.8|181855.9|12
1732758400000|2024-11-28 01:46:40|182079.6|181862.9|182078.7|181874.5|182081.6|181875.8|182076.6|181862.9|5
1732758410000|2024-11-28 01:46:50|182085.3|181872.6|182067|181855.5|182085.3|181872.6|182067|181846|10
1732758420000|2024-11-28 01:47:00|182065|181866.8|182078.8|181874.2|182080|181878|182064.9|181857.9|15
1732758430000|2024-11-28 01:47:10|182077.3|181870.5|182081.9|181875|182081.9|181917.5|182045.2|181868.3|9
1732758440000|2024-11-28 01:47:20|182049.5|181919.5|182085.6|181876.4|182085.7|181926.2|182048.7|181876.4|9
1732758450000|2024-11-28 01:47:30|182085.4|181885|182083.6|181861.7|182085.4|181885|182083.6|181861.7|5
1732758460000|2024-11-28 01:47:40|182080.8|181858.9|182067.6|181859.1|182081.4|181902.9|182031|181844.4|9
1732758470000|2024-11-28 01:47:50|182065.7|181857.2|182065.4|181849.4|182065.7|181857.2|182063|181842.1|5
1732758480000|2024-11-28 01:48:00|182066.8|181862.2|182070.5|181858.5|182070.5|181862.2|182064.9|181853|3
1732758490000|2024-11-28 01:48:10|182066.2|181854.3|182077.9|181867.9|182079.2|181867.9|182066.2|181854.1|6
1732758500000|2024-11-28 01:48:20|182026.2|181896.2|182027.3|181897.3|182063.3|181899.3|182026.2|181848.2|11
1732758510000|2024-11-28 01:48:30|182030.3|181900.3|182077.5|181865.4|182077.5|181900.3|182030.3|181858.8|3
1732758520000|2024-11-28 01:48:40|182079.3|181867.2|182042.5|181912.5|182079.3|181912.5|182042.5|181867.2|2
1732758530000|2024-11-28 01:48:50|182080.9|181876.1|182063.1|181852|182081|181909.7|182033.8|181843.8|10
1732758540000|2024-11-28 01:49:00|182058|181847|182053.9|181843.5|182067.4|181852.7|182053.9|181843.5|5
1732758550000|2024-11-28 01:49:10|182056.9|181846.6|182066.6|181857.1|182068.3|181858.7|182056.9|181846.6|5
1732758560000|2024-11-28 01:49:20|182065.7|181857.2|182065.7|181848.3|182065.7|181857.2|182065.7|181848.3|3
1732758570000|2024-11-28 01:49:30|182063.7|181846.4|182052.2|181845.1|182070.4|181863.8|182050.6|181843.4|9
1732758580000|2024-11-28 01:49:40|182050.4|181843.4|182017.2|181887.2|182050.9|181887.2|182017.2|181841.3|4
1732758590000|2024-11-28 01:49:50|182050.7|181843.7|182057.3|181846.5|182063.2|181860.3|182048.9|181843.7|6
1732758600000|2024-11-28 01:50:00|182061.2|181850.4|182073.1|181867|182073.5|181900.9|182030.9|181850.4|13
1732758610000|2024-11-28 01:50:10|182039.7|181909.7|182073.2|181865.9|182074.8|181912|182038.6|181865.9|10
1732758620000|2024-11-28 01:50:20|182082.3|181869.3|182077.9|181877.2|182082.3|181913.3|182043.3|181867.9|10
1732758630000|2024-11-28 01:50:30|182081.3|181880.6|182074|181863.4|182081.3|181914.8|182040.9|181863.4|12
1732758640000|2024-11-28 01:50:40|182081.2|181870.6|182090|181887.5|182090|181924.5|182051.5|181870.6|6
1732758650000|2024-11-28 01:50:50|182091.8|181889.2|182137.6|181922.8|182146.4|181953.8|182083.8|181888.5|11
1732758660000|2024-11-28 01:51:00|182139.8|181924.9|182140.1|181922.7|182150.5|181936.5|182136.9|181912.7|11
1732758670000|2024-11-28 01:51:10|182142.1|181924.7|182131.9|181916.6|182142.1|181929.2|182129.6|181913.3|10
1732758680000|2024-11-28 01:51:20|182133.8|181918.5|182150.6|181894.9|182150.6|181923.8|182131.3|181894.9|10
1732758700000|2024-11-28 01:51:40|182154.2|181892.4|182139.6|181936.7|182154.2|181978.2|182108.2|181892.4|14
1732758710000|2024-11-28 01:51:50|182143.4|181932.6|182132.6|181925.2|182143.4|181973.3|182101.4|181924.3|16
1732758720000|2024-11-28 01:52:00|182133.2|181925.8|182146.7|181930|182146.7|181931.9|182133.2|181925.8|5
1732758730000|2024-11-28 01:52:10|182146.4|181941.3|182144.8|181924.3|182152.1|181980.3|182110.3|181924.3|16
1732758740000|2024-11-28 01:52:20|182146.5|181926.1|182149.6|181943.2|182155.8|181943.3|182143.8|181926.1|9
1732758750000|2024-11-28 01:52:30|182149.5|181941|182174.3|181940.8|182174.3|181978.5|182108.5|181940.4|18
1732758760000|2024-11-28 01:52:40|182144.2|181943.9|182160.4|181935.9|182161.4|181982.5|182110.3|181932.1|7
1732758770000|2024-11-28 01:52:50|182166.5|181940.3|182156.2|181926.1|182166.5|181950.5|182151|181922.8|11
1732758780000|2024-11-28 01:53:00|182158|181927.9|182160.9|181925|182160.9|181927.9|182158|181925|2
1732758790000|2024-11-28 01:53:10|182159.1|181923.2|182168|181933.9|182170|181948.6|182150.5|181911.9|11
1732758800000|2024-11-28 01:53:20|182169.9|181914.2|182179.7|181908|182179.7|181914.2|182169.9|181908|2
1732758810000|2024-11-28 01:53:30|182164.3|181928.2|182163.3|181927.6|182167.7|181931.8|182163.3|181927.6|5
1732758820000|2024-11-28 01:53:40|182165.6|181930.1|182165.4|181929.3|182169.9|181935.3|182163.9|181928.4|8
1732758830000|2024-11-28 01:53:50|182150.1|181929.6|182165.1|181929.6|182165.4|181929.6|182150.1|181929.6|3
1732758840000|2024-11-28 01:54:00|182167.8|181932.3|182156.5|181912.5|182167.8|181932.3|182143.5|181910.1|5
1732758850000|2024-11-28 01:54:10|182158.8|181915.3|182158.8|181919.1|182165.2|181943.7|182154.1|181910.3|11
1732758860000|2024-11-28 01:54:20|182165.8|181917.2|182149.8|181910.4|182165.8|181917.2|182149.6|181910.4|3
1732758870000|2024-11-28 01:54:30|182154.2|181918.3|182153.6|181913|182154.2|181918.3|182151.8|181913|3
1732758880000|2024-11-28 01:54:40|182151.2|181911|182151.2|181911|182151.2|181911|182151.2|181911|1
1732758890000|2024-11-28 01:54:50|182135.2|181928.3|182153.5|181916.7|182155.7|181933.5|182135.2|181916.7|4
1732758900000|2024-11-28 01:55:00|182150.5|181913.8|182138.9|181911.6|182150.5|181913.8|182138.9|181911.6|2
1732758910000|2024-11-28 01:55:10|182140.7|181911.7|182140.8|181913.6|182140.8|181913.6|182140.7|181911.7|3
1732758920000|2024-11-28 01:55:20|182130|181926.1|182146.2|181902.1|182154.4|181926.1|182130|181892.4|6
1732758930000|2024-11-28 01:55:30|182148.5|181908.4|182131.3|181903.2|182148.5|181916.5|182131.3|181903.2|4
1732758940000|2024-11-28 01:55:40|182143.2|181911.6|182125.2|181905.7|182143.2|181911.9|182125.2|181905.7|3
1732758950000|2024-11-28 01:55:50|182125|181905.8|182159.6|181909|182159.6|181909|182118.3|181895.9|4
1732758960000|2024-11-28 01:56:00|182162.5|181906.1|182165.5|181926.5|182165.5|181928.5|182154.8|181906.1|7
1732758970000|2024-11-28 01:56:10|182148.8|181944.7|182165.5|181934|182171|181944.7|182148.8|181932.7|9
1732758980000|2024-11-28 01:56:20|182163.6|181932.3|182166.9|181939.5|182168.8|181952.4|182148.4|181917.5|17
1732758990000|2024-11-28 01:56:30|182164.9|181937.7|182168.9|181941.7|182168.9|181941.7|182164.9|181937.7|3
1732759000000|2024-11-28 01:56:40|182172.9|181945.7|182242.8|181976.1|182242.8|181998.2|182172.9|181944|7
1732759010000|2024-11-28 01:56:50|182221.8|181985.4|182229.4|181983.9|182234.5|181985.4|182204.5|181979.3|5
1732759020000|2024-11-28 01:57:00|182254.5|181972.5|182229.5|181983.5|182254.5|181985|182215.2|181972.5|6
1732759030000|2024-11-28 01:57:10|182231.2|181985.2|182233.1|181990.4|182238|182007.7|182207.2|181971|12
1732759040000|2024-11-28 01:57:20|182234.9|181992.9|182248.1|181987.8|182248.1|181993.2|182234.9|181987.8|3
1732759050000|2024-11-28 01:57:30|182244.1|181987.7|182227.1|181987.4|182244.1|181987.7|182227.1|181987.4|2
1732759060000|2024-11-28 01:57:40|182228.3|181987.5|182228.3|181972.4|182242.9|181993.8|182226.4|181972.4|5
1732759070000|2024-11-28 01:57:50|182224.6|181977.4|182232.6|181985.4|182232.6|181987|182219.8|181977.4|6
1732759080000|2024-11-28 01:58:00|182234.1|181982.8|182221.4|181982.6|182234.1|181982.8|182221.4|181982.6|2
1732759090000|2024-11-28 01:58:10|182220.6|181994.6|182219.2|181981.9|182220.6|181994.6|182219.2|181981.9|3
1732759100000|2024-11-28 01:58:20|182218|181983.1|182218|181983.1|182218|181983.1|182218|181983.1|1
1732759120000|2024-11-28 01:58:40|182217.8|181983.3|182217.8|181983.3|182217.8|181983.3|182217.8|181983.3|1
1732759140000|2024-11-28 01:59:00|182273.7|181931.7|182273.7|181931.7|182273.7|181931.7|182273.7|181931.7|1
1732759150000|2024-11-28 01:59:10|182217.7|181983.4|182217.7|181983.4|182217.7|181983.4|182217.7|181983.4|1
1732759160000|2024-11-28 01:59:20||181983.5||181983.5||181983.5||181983.5|1
1732759170000|2024-11-28 01:59:30|182217.6||182217.6||182217.6||182217.6||1
1732759180000|2024-11-28 01:59:40|182199.6|181994.2|182215.2|181982.7|182215.2|181994.2|182199.6|181982.7|2
1732759190000|2024-11-28 01:59:50|182215.1|181982.9|182221.3|181981.1|182221.3|181983.2|182198.1|181975.7|7
1732759200000|2024-11-28 02:00:00|182219.4|181979.2|182156.9|181907.7|182219.4|181979.2|182141.7|181895.8|25
1732759210000|2024-11-28 02:00:10|182157.7|181909|182158.6|181918.1|182167.3|181919.8|182142|181909|15
1732759220000|2024-11-28 02:00:20|182151.9|181913.9|182163.1|181909.2|182169.9|181915.6|182148.2|181892.1|13
1732759230000|2024-11-28 02:00:30|182164.2|181910.8|182219|181977.4|182235.1|181991.1|182164.2|181909.6|13
1732759240000|2024-11-28 02:00:40|182217.1|181975.5|182223.9|181986.8|182225.5|181998.9|182211.5|181975.5|11
1732759250000|2024-11-28 02:00:50|182223.4|181984.9|182208.7|181974.3|182223.4|181984.9|182197.2|181967.9|9
1732759260000|2024-11-28 02:01:00|182198|181975.6|182193.3|181954.2|182210.6|181977.5|182192.4|181954.2|7
1732759270000|2024-11-28 02:01:10|182190.9|181952.1|182159.1|181916.7|182190.9|181952.1|182143.8|181883.9|10
1732759280000|2024-11-28 02:01:20|182151.8|181905.3|182144.5|181911.2|182155.9|181925.3|182131.6|181905.3|16
1732759290000|2024-11-28 02:01:30|182148.6|181907.2|182142.8|181911.7|182156.9|181929.9|182142.8|181907.2|5
1732759300000|2024-11-28 02:01:40|182142.1|181900|182150.5|181927.5|182150.5|181927.5|182141.7|181900|8
1732759310000|2024-11-28 02:01:50|182138.5|181933.9|182168.2|181931.2|182168.2|181933.9|182138.5|181911.3|8
1732759320000|2024-11-28 02:02:00|182168.7|181933.1|182172.7|181933.1|182172.7|181933.1|182168.7|181933.1|2
1732759330000|2024-11-28 02:02:10|182190.5|181921.4|182174.3|181951.7|182197.1|181962.9|182173.3|181921.4|14
1732759340000|2024-11-28 02:02:20|182174.1|181951.8|182174.1|181951.8|182174.1|181951.8|182174.1|181951.8|1
1732759350000|2024-11-28 02:02:30|182172.3|181950|182211.6|181955.1|182211.6|181971.3|182172.3|181940.9|11
1732759360000|2024-11-28 02:02:40|182209.8|181953.8|182211.7|181970.5|182237|181985.4|182203|181953.8|9
1732759370000|2024-11-28 02:02:50|182213.9|181979|182213.9|181979|182213.9|181979|182213.9|181979|1
1732759380000|2024-11-28 02:03:00|182215.9|181981.2|182216.3|181988.6|182218|181998|182213.3|181978.3|7
1732759390000|2024-11-28 02:03:10|182216.1|181988.8|182215.1|181986.5|182223.6|182006.8|182213.7|181984.2|17
1732759400000|2024-11-28 02:03:20|182221.1|181993.9|182219.3|181991.4|182221.1|181993.9|182219.3|181991.4|2
1732759410000|2024-11-28 02:03:30|182221|181993.2|182234.5|181990|182234.5|182008.9|182220.5|181990|7
1732759420000|2024-11-28 02:03:40|182236.3|181991.8|182228.7|181998.3|182236.3|182001.1|182215.4|181990.5|5
1732759440000|2024-11-28 02:04:00|182226|181995.6|182232.7|181994.3|182232.7|181995.6|182223.2|181989.5|4
1732759450000|2024-11-28 02:04:10|182202|182008.3|182229.9|181995.5|182229.9|182008.3|182202|181989.8|4
1732759460000|2024-11-28 02:04:20|182228.8|181984.2|182233.9|181987|182233.9|181989.1|182214.7|181983.1|9
1732759470000|2024-11-28 02:04:30|182214.6|181988.7|182216.6|181987.5|182216.6|181988.7|182214.6|181987.5|4
1732759480000|2024-11-28 02:04:40|182226.6|182000.8|182215.2|181984.2|182280.1|182000.8|182215.2|181984.2|3
1732759490000|2024-11-28 02:04:50|182220.7|181989.9|182228.8|181990|182253.2|181997.5|182214.1|181989.9|6
1732759500000|2024-11-28 02:05:00|182238.2|181995.8|182220|181977.5|182238.2|182012.6|182220|181977.5|11
1732759510000|2024-11-28 02:05:10|182217.3|181974.9|182202.6|181965.7|182217.3|181974.9|182202.6|181965.7|2
1732759520000|2024-11-28 02:05:20|182198.7|181966.7|182217.8|182003.5|182223.7|182003.5|182198.7|181966.7|14
1732759530000|2024-11-28 02:05:30|182229|181990.1|182224.8|181995.9|182229|181995.9|182213|181988.8|6
1732759540000|2024-11-28 02:05:40|182222|181993.1|182218|181991.8|182222|181993.1|182201|181991.8|3
1732759550000|2024-11-28 02:05:50|182216|181989.8|182228.4|181996.3|182230.4|182006.8|182216|181980.8|7
1732759560000|2024-11-28 02:06:00|182227|181994.3|182232.2|181988.3|182232.2|181996.1|182227|181988.3|4
1732759570000|2024-11-28 02:06:10|182233.1|181984.6|182235.7|181994.8|182241.6|182011|182221.4|181984.6|8
1732759580000|2024-11-28 02:06:20|182235.4|181995.1|182235.4|181995.1|182235.4|181995.1|182235.4|181995.1|1
1732759590000|2024-11-28 02:06:30|182217.6|181988.8|182231.2|181994.1|182231.2|182008.8|182214.1|181988.8|8
1732759600000|2024-11-28 02:06:40|182232.9|181995.9|182236.7|181959.8|182236.7|181995.9|182232.9|181959.8|2
1732759610000|2024-11-28 02:06:50|182260.3|181950.4|182223.6|181964.4|182260.3|181964.4|182223.6|181950.4|2
1732759620000|2024-11-28 02:07:00|182221.7|181963|182226.7|182003.9|182228.5|182005.7|182219.4|181963|6
1732759630000|2024-11-28 02:07:10|182226.5|182004.1|182215.4|181997.1|182228.2|182004.1|182200.6|181984.5|11
1732759640000|2024-11-28 02:07:20|182213|181995.3|182213.9|181996.2|182213.9|181996.2|182213|181995.3|2
1732759650000|2024-11-28 02:07:30|182216.6|181999|182205.4|181986.8|182236.9|182000.2|182193.7|181965.5|11
1732759670000|2024-11-28 02:07:50|182205.1|181987.1|182192.4|181968.5|182205.1|181987.1|182180.6|181966|5
1732759680000|2024-11-28 02:08:00|182190.5|181966.7|182159|181935.1|182190.5|181966.7|182139|181928.7|8
1732759690000|2024-11-28 02:08:10|182157.1|181933.2|182130.1|181912.6|182157.1|181935.6|182130.1|181908|10
1732759700000|2024-11-28 02:08:20|182132.8|181915.2|182152.3|181923.1|182165|181937.4|182129|181902.9|21
1732759710000|2024-11-28 02:08:30|182163|181913.8|182145.7|181917.4|182173.4|181925.5|182145.7|181893|7
1732759720000|2024-11-28 02:08:40|182143.7|181917.5|182143.7|181917.5|182143.7|181917.5|182143.7|181917.5|1
1732759730000|2024-11-28 02:08:50|182143.6|181917.7|182140.7|181922.9|182145.7|181923.2|182140.7|181917.7|4
1732759740000|2024-11-28 02:09:00|182138.4|181921.6|182129.6|181909.3|182138.4|181924|182129.6|181909.3|6
1732759750000|2024-11-28 02:09:10|182131.7|181911.5|182141.9|181912.2|182149.7|181929.2|182131.7|181911.5|6
1732759760000|2024-11-28 02:09:20|182128.8|181904.9|182130.6|181909.6|182130.6|181909.6|182126.4|181902.5|6
1732759780000|2024-11-28 02:09:40|182133.6|181912.5|182132.4|181919.4|182144|181921.1|182123.4|181912.5|5
1732759790000|2024-11-28 02:09:50|182132.3|181917.8|182136.9|181920.2|182141|181920.2|182124.7|181917.8|5
1732759800000|2024-11-28 02:10:00|182127.5|181899.8|182138.2|181929.6|182138.2|181929.6|182119.4|181899.8|16
1732759810000|2024-11-28 02:10:10|182145.1|181927.9|182133.2|181913.7|182150.6|181941.3|182130.4|181911.9|16
1732759820000|2024-11-28 02:10:20|182135.1|181921.8|182138.3|181925.8|182144.2|181936.3|182131.9|181912.9|11
1732759830000|2024-11-28 02:10:30|182165.6|181913.4|182149.2|181940.4|182165.6|181940.4|182145.3|181913.4|7
1732759840000|2024-11-28 02:10:40|182153.7|181945|182160.6|181943.9|182160.6|181945|182153.7|181943.9|2
1732759850000|2024-11-28 02:10:50|182157.9|181941.4|182149.3|181927.8|182157.9|181943.1|182149.3|181927.8|7
1732759860000|2024-11-28 02:11:00|182145.3|181937.9|182150.9|181931.3|182150.9|181938.2|182139.9|181919.3|10
1732759870000|2024-11-28 02:11:10|182152.8|181933.3|182146.7|181905.1|182157|181934.9|182141.1|181905.1|11
1732759880000|2024-11-28 02:11:20|182143.9|181909.3|182143.1|181921.8|182150.2|181924.7|182133.6|181909.3|8
1732759890000|2024-11-28 02:11:30|182138.9|181917.6|182137.7|181919.7|182143.1|181921.8|182137.7|181917.6|3
1732759900000|2024-11-28 02:11:40|182135.5|181917.6|182138|181920.1|182138|181920.1|182135.5|181917.6|2
1732759910000|2024-11-28 02:11:50|182133.2|181916.7|182129.4|181918.1|182139.2|181923|182122.4|181912.7|11
1732759920000|2024-11-28 02:12:00|182134|181930.7|182135.4|181931.5|182145.9|181935.5|182123.8|181915.9|11
1732759930000|2024-11-28 02:12:10|182130.2|181926.3|182131.4|181908.4|182165.2|181926.3|182124.9|181906.3|16
1732759940000|2024-11-28 02:12:20|182132.3|181910.9|182146.6|181927.4|182146.6|181927.4|182132.3|181910.9|5
1732759950000|2024-11-28 02:12:30|182146.3|181927.7|182150.6|181934|182166.9|181935.9|182140.1|181926|18
1732759960000|2024-11-28 02:12:40|182142.7|181925.8|182147.7|181925.6|182148.5|181925.8|182142.7|181925.4|3
1732759970000|2024-11-28 02:12:50|182145.7|181923.7|182146.3|181930.1|182150.7|181932.9|182139.2|181911.7|15
1732759980000|2024-11-28 02:13:00|182158.1|181931.9|182157.2|181942.4|182161.3|181943.7|182149.9|181931.9|6
1732759990000|2024-11-28 02:13:10|182152.5|181937.7|182148.7|181944.1|182154.7|181944.1|182129.7|181925.7|9
1732760000000|2024-11-28 02:13:20|182154.3|181936.7|182156|181944.5|182162.2|181948.2|182149.4|181933.4|8
1732760010000|2024-11-28 02:13:30|182167.3||182167.3||182167.3||182167.3||1
1732760030000|2024-11-28 02:13:50|182169.5|181946.7|182164.4|181959.7|182169.5|181986.5|182116.5|181946.7|4
1732760040000|2024-11-28 02:14:00|182156.9|181951.7|182170.3|181954.3|182170.3|181954.3|182156.9|181939.6|4
1732760060000|2024-11-28 02:14:20|182167.9|181951.9|182141.2|181939.9|182167.9|181951.9|182141.2|181939.9|3
1732760080000|2024-11-28 02:14:40|182139.4|181938.1|182150.7|181938.1|182150.7|181938.1|182139.4|181938.1|2
1732760090000|2024-11-28 02:14:50|182151.9|181936.9|182151.9|181936.9|182151.9|181936.9|182151.9|181936.9|1
1732760100000|2024-11-28 02:15:00|182150|181935|182146.5|181936.2|182156.3|181944|182138.6|181926.9|10
1732760120000|2024-11-28 02:15:20|182141.4|181931.1|182145.2|181925.5|182145.2|181931.1|182141.4|181925.5|2
1732760130000|2024-11-28 02:15:30|182142.9|181923.3|182138.1|181924.5|182142.9|181924.5|182138.1|181923.3|2
1732760140000|2024-11-28 02:15:40|182140.1|181926.5|182136.8|181922.5|182143.9|181926.5|182136.4|181922.5|6
1732760150000|2024-11-28 02:15:50|182139.5|181929.9|182149.3|181929.7|182149.3|181929.9|182137|181927.4|5
1732760160000|2024-11-28 02:16:00|182151.2|181946.9|182148.8|181939|182161.8|181984.1|182114.1|181924.6|7
1732760170000|2024-11-28 02:16:10|182148|181938.3|182115.4|181985.4|182148|181985.4|182115.4|181938.3|2
1732760180000|2024-11-28 02:16:20|182113.4|181983.4|182140.5|181928.3|182166.3|181983.4|182113.4|181913.6|4
1732760190000|2024-11-28 02:16:30|182142.6|181929.9|182148.3|181932.4|182148.3|181932.5|182136.5|181929.9|5
1732760200000|2024-11-28 02:16:40|182150.1|181934.3|182152.4|181941.9|182152.4|181941.9|182149.4|181934.3|5
1732760210000|2024-11-28 02:16:50|182150.4|181940|182150.6|181943.6|182150.6|181974.1|182104.1|181937.9|7
1732760220000|2024-11-28 02:17:00|182147.9|181915.6|182139.7|181925.5|182149.9|181925.5|182139.7|181915.6|3
1732760230000|2024-11-28 02:17:10|182136.4|181923.3|182137.7|181930.1|182139.5|181930.1|182136.4|181922|5
1732760240000|2024-11-28 02:17:20|182136|181928.4|182133.4|181925.2|182147.4|181928.4|182133.4|181921.4|4
1732760250000|2024-11-28 02:17:30|182101.3|181971.3|182101.3|181971.3|182101.3|181971.3|182101.3|181971.3|1
1732760270000|2024-11-28 02:17:50|182097.6|181967.6|182131.2|181920.2|182131.2|181967.6|182097.6|181920.2|2
1732760290000|2024-11-28 02:18:10|182132.9|181922.1|182141.2|181931.4|182149.3|181937.7|182132.9|181920.7|7
1732760300000|2024-11-28 02:18:20|182105.4|181975.4|182144.8|181942.5|182147.7|181975.4|182102.9|181927.1|7
1732760310000|2024-11-28 02:18:30|182141.1|181933.1|182141.1|181929.5|182141.1|181933.1|182141.1|181929.5|2
1732760320000|2024-11-28 02:18:40|182143.5|181931.8|182142|181933|182143.5|181971.3|182101.3|181931.8|4
1732760330000|2024-11-28 02:18:50|182140.2|181931.3|182136.4|181932.8|182140.2|181963.6|182093.6|181931.1|4
1732760350000|2024-11-28 02:19:10|182127.2|181926.2|182131.4|181909.2|182131.4|181926.2|182127.2|181905|3
1732760360000|2024-11-28 02:19:20|182133.6|181911.4|182133.2|181915.7|182133.6|181915.7|182133.2|181911.4|2
1732760370000|2024-11-28 02:19:30|182136.8|181934.6|182136.8|181934.6|182136.8|181934.6|182136.8|181934.6|1
1732760380000|2024-11-28 02:19:40||181927.9||181927.9||181927.9||181927.9|1
1732760390000|2024-11-28 02:19:50|182134.8|181925.9|182136.2|181930|182136.2|181978.6|182108.6|181925.9|4
1732760400000|2024-11-28 02:20:00|182138.1|181931.9|182147.5|181940.7|182147.5|181976|182106|181931.9|3
1732760410000|2024-11-28 02:20:10|182145.4|181938.6|182146.8|181939.9|182146.8|181939.9|182145.4|181938.6|2
1732760430000|2024-11-28 02:20:30||181940||181940||181940||181940|1
1732760440000|2024-11-28 02:20:40|182206.3|181891.9|182206.3|181891.9|182206.3|181891.9|182206.3|181891.9|1
1732760450000|2024-11-28 02:20:50|182200.9|181886.5|182140.1|181938.6|182200.9|181940.5|182140.1|181886.5|3
1732760460000|2024-11-28 02:21:00|182144.7|181943.2|182105.4|181975.4|182144.7|181975.4|182105.4|181943.2|2
1732760470000|2024-11-28 02:21:10|182107.2|181977.2|182149.6|181942.8|182149.6|181977.2|182107.2|181942.8|2
1732760480000|2024-11-28 02:21:20|182143.6|181936.8|182146.1|181936.6|182153.9|181944.3|182143.6|181904.5|8
1732760500000|2024-11-28 02:21:40|182144.4|181934.9|182134.7|181932.5|182144.4|181934.9|182134.3|181932.2|3
1732760510000|2024-11-28 02:21:50|182132|181929.8|182128.3|181918.2|182133.3|181958.5|182086|181913.7|8
1732760520000|2024-11-28 02:22:00|182130.4|181920.2|182121.9|181915.1|182130.4|181920.2|182121.9|181915.1|2
1732760530000|2024-11-28 02:22:10|182124.3|181917.4|182131.8|181923|182131.8|181923|182124.3|181917.4|2
1732760540000|2024-11-28 02:22:20|182133.7|181924.9|182135.5|181927.4|182145.8|181959.4|182089.4|181924.9|7
1732760560000|2024-11-28 02:22:40|182137.3|181929.1|182139.8|181925|182139.8|181968.9|182098.9|181920.5|4
1732760600000|2024-11-28 02:23:20|182105.4|181975.4|182120.2|181990.2|182154.6|181990.2|182105.4|181941.4|9
1732760610000|2024-11-28 02:23:30|182154.6|181944.5|182143.8|181939|182154.6|181944.5|182140.6|181935.8|4
1732760620000|2024-11-28 02:23:40|182141.7|181936.9|182141.2|181936.4|182143.3|181938.5|182141.2|181936.4|3
1732760640000|2024-11-28 02:24:00|182142.9|181938.1|182150.4|181945.6|182150.4|181945.6|182142.9|181938.1|2
1732760650000|2024-11-28 02:24:10|182138.3|181928.2|182149.7|181942|182151.2|181976.5|182106.5|181914.8|11
1732760660000|2024-11-28 02:24:20|182147.4|181939.8|182153.7|181937.2|182153.7|181939.8|182147.4|181937.2|2
1732760670000|2024-11-28 02:24:30|182106.7|181949.8|182140.2|181938.2|182140.2|181976.7|182106.7|181938.2|3
1732760680000|2024-11-28 02:24:40|182138|181936.2|182136.7|181934.2|182144.9|181937|182136.7|181934.2|3
1732760690000|2024-11-28 02:24:50||181934.3||181934.3||181934.3||181934.3|1
1732760700000|2024-11-28 02:25:00|182139|181936.6|182146.4|181938.7|182146.4|181974.8|182104.8|181936.6|3
1732760720000|2024-11-28 02:25:20|182151.9|181944.3|182164.9|181947.3|182164.9|181947.3|182151.9|181944.3|2
1732760730000|2024-11-28 02:25:30|182159|181941.3|182151|181941.4|182159|181941.4|182145.5|181940.5|4
1732760740000|2024-11-28 02:25:40|182148.6|181939|182143.2|181943|182150.2|181974.5|182104.5|181939|4
1732760750000|2024-11-28 02:25:50|182141.4|181941.2|182136.7|181934.5|182142.6|181941.2|182136.7|181932|5
1732760760000|2024-11-28 02:26:00|182138.8|181936.7|182114.5|181984.5|182138.8|181984.5|182114.5|181936.7|2
1732760770000|2024-11-28 02:26:10|182152.7|181945.2|182121.1|181991.1|182157.1|181991.1|182121.1|181943|5
1732760780000|2024-11-28 02:26:20|182124.6|181994.6|182164|181961.2|182164|181994.6|182124.6|181961.2|2
1732760790000|2024-11-28 02:26:30|182173.4|181943|182173.4|181943|182173.4|181943|182173.4|181943|1
1732760800000|2024-11-28 02:26:40|182151.4|181946.3|182144.7|181942.3|182153.1|181980|182110|181924.6|8
1732760810000|2024-11-28 02:26:50|182142.9|181940.6|182140.5|181935.7|182152.3|181977.2|182105.4|181933.5|8
1732760820000|2024-11-28 02:27:00|182142.2|181937.4|182152.7|181948.6|182154.2|181988.1|182104.3|181937.4|12
1732760840000|2024-11-28 02:27:20|182155.3|181951.2|182157.6|181952.8|182157.6|181952.8|182155.3|181951.2|3
1732760860000|2024-11-28 02:27:40|182162.2|181957.4|182177.4|181950.5|182177.4|181957.4|182162.2|181941.9|4
1732760870000|2024-11-28 02:27:50|182169.3|181942.4|182165.5|181958.6|182169.3|181966.2|182164.3|181942.4|6
1732760880000|2024-11-28 02:28:00|182111.3|181981.3|182164.8|181953.2|182164.8|181981.3|182111.3|181947.2|5
1732760890000|2024-11-28 02:28:10|182171.7|181960.2|182154|181950.4|182171.7|181960.2|182154|181950.4|3
1732760900000|2024-11-28 02:28:20|182145.5|181942|182146|181941.2|182148|181974.6|182104.6|181937.1|9
1732760910000|2024-11-28 02:28:30|182149.7|181942.9|182107.7|181977.7|182152.9|181986.3|182107.7|181942.9|5
1732760920000|2024-11-28 02:28:40|182147.4|181945.3|182105|181975|182147.4|181975|182101.4|181934.8|4
1732760930000|2024-11-28 02:28:50|182109.4|181979.4|182168.5|181935.3|182172.1|181992.3|182104.7|181933.6|10
1732760940000|2024-11-28 02:29:00|182153.5|181939|182162.3|181947.8|182162.3|181947.8|182153.5|181939|2
1732760950000|2024-11-28 02:29:10|182166.8|181952.4|182161|181950.5|182166.8|181957.4|182160.6|181950.5|3
1732760960000|2024-11-28 02:29:20|182160.9|181950.4|182160.9|181950.4|182160.9|181950.4|182160.9|181950.4|1
1732760990000|2024-11-28 02:29:50|182162.7|181950.5|182158.6|181956.1|182162.7|181956.1|182158.6|181950.5|3
1732761010000|2024-11-28 02:30:10|182158.5|181953.5|182160.3|181948.6|182160.3|181953.6|182155.9|181944.3|6
1732761020000|2024-11-28 02:30:20|182157.7|181946|182154.7|181949.7|182157.7|181949.7|182154.7|181943|3
1732761040000|2024-11-28 02:30:40|182164|181953.5|182167.8|181953.5|182167.8|181953.5|182164|181953.5|2
1732761050000|2024-11-28 02:30:50|182170.3|181956|182229.9|182018.4|182235|182059.2|182170.3|181956|10
1732761080000|2024-11-28 02:31:20|182225.2|182011.7|182232.3|182020.8|182292.2|182023.8|182225.2|181973.2|10
1732761090000|2024-11-28 02:31:30|182230.2|182018.7|182227.2|182012.3|182232.2|182020.7|182226.3|182012.3|6
1732761100000|2024-11-28 02:31:40|182232.8|182017.8|182235.1|182024.1|182235.4|182024.3|182232.8|182017.8|4
1732761130000|2024-11-28 02:32:10|182292.8|181977.8|182286.1|181971.2|182292.8|181977.8|182286.1|181971.2|2
1732761140000|2024-11-28 02:32:20|182235.4|182015.1|182232.6|182017.6|182235.4|182017.6|182232.6|182015.1|2
1732761150000|2024-11-28 02:32:30|182234.7|182019.8|182233.3|182022.3|182234.7|182022.3|182233.3|182019.8|2
1732761160000|2024-11-28 02:32:40|182231.2|182020.3|182230.7|182015.1|182232.7|182020.5|182226.7|182015.1|5
1732761170000|2024-11-28 02:32:50|182225.8|182010.3|182230.7|182015.2|182230.7|182015.2|182225.8|182010.3|2
1732761180000|2024-11-28 02:33:00|182225.6|182010.1|182232.8|182016.7|182237|182024.7|182214.5|182006.4|15
1732761190000|2024-11-28 02:33:10|182230.8|182014.7|182223.3|182013.8|182233|182052|182182|182009.9|12
1732761200000|2024-11-28 02:33:20|182226.6|182017.8|182235.2|182019.1|182237.2|182020.8|182226.6|182013.6|7
1732761210000|2024-11-28 02:33:30|182235.6|182019.4|182224.8|182015|182256.7|182028.3|182215.4|181987.2|14
1732761220000|2024-11-28 02:33:40|182226.9|182016.5|182181.7|182051.7|182227.5|182051.7|182181.7|182010.8|9
1732761230000|2024-11-28 02:33:50|182240.4|182022.6|182230.4|182016.8|182240.5|182025.7|182230.4|182016.8|6
1732761240000|2024-11-28 02:34:00|182240.3|182023.4|182237.5|182019.6|182254.4|182031.2|182237.4|182000.9|10
1732761250000|2024-11-28 02:34:10|182239.7|182021.3|182218.7|182007.6|182240.4|182032.3|182218.7|182006.5|9
1732761260000|2024-11-28 02:34:20|182184.5|182054.5|182234.8|182015.1|182234.8|182054.5|182184.5|182013.8|8
1732761270000|2024-11-28 02:34:30|182234.7|182015.3|182231.3|182017.2|182239.8|182031.7|182231.3|182015.3|6
1732761280000|2024-11-28 02:34:40|182226.5|182015.9|182215.1|182005.3|182228.6|182015.9|182212.7|181999.7|6
1732761290000|2024-11-28 02:34:50|182212.9|182003.3|182216.7|182002.5|182224.5|182017.6|182212.9|182002.5|10
1732761300000|2024-11-28 02:35:00|182218.3|182006.8|182217.8|182006.2|182218.3|182006.8|182217.8|182006.2|2
1732761310000|2024-11-28 02:35:10|182236.4|182006.3|182222.9|182012.7|182236.4|182012.7|182222.8|181991.6|4
1732761320000|2024-11-28 02:35:20|182225.1|182015|182237.6|182016.1|182240.6|182023|182225.1|182015|10
1732761330000|2024-11-28 02:35:30|182239.4|182017.9|182229.2|182018.7|182242.2|182025.3|182219.2|181996|17
1732761340000|2024-11-28 02:35:40|182227.5|182016.9|182232.8|182019.8|182232.8|182019.8|182227.5|182016.9|4
1732761350000|2024-11-28 02:35:50|182230.9|182017.9|182226.3|182011.9|182230.9|182017.9|182226.3|182011.9|2
1732761360000|2024-11-28 02:36:00|182226.2|182015.6|182236.9|182021.3|182236.9|182021.4|182226.2|182015.6|9
1732761380000|2024-11-28 02:36:20|182233.2|182017.7|182224.6|182014.4|182233.8|182017.7|182224.5|182008.9|5
1732761420000|2024-11-28 02:37:00|182219.4|182009.2|182214|182011.2|182219.4|182041.3|182171.3|182009.2|3
1732761430000|2024-11-28 02:37:10|182212.9|182005.2|182210.6|182000.4|182212.9|182005.2|182210.6|181994.8|3
1732761440000|2024-11-28 02:37:20|182215.6|181992.4|182227.8|182013.7|182227.8|182053.1|182183.1|181992.4|8
1732761450000|2024-11-28 02:37:30|182226.1|182012|182232.6|182023.8|182243.5|182034.7|182226.1|182012|7
1732761460000|2024-11-28 02:37:40|182230.4|182021.6|182217.6|182010.2|182230.4|182021.6|182211|182003.7|10
1732761470000|2024-11-28 02:37:50|182242.1|182017.9|182221.4|182011.9|182242.1|182017.9|182218.8|182009.3|4
1732761480000|2024-11-28 02:38:00|182223.2|182013.7|182230|182025.1|182238.7|182065.2|182195.2|182002.5|13
1732761490000|2024-11-28 02:38:10|182234.4|182015.9|182237.9|182025.7|182237.9|182059.3|182189.3|182015.9|3
1732761500000|2024-11-28 02:38:20|182243.7|182031.4|182239.4|182027.2|182243.7|182031.4|182239.4|182027.2|2
1732761510000|2024-11-28 02:38:30|182237.6|182025.3|182237.3|182028.4|182241.6|182032.6|182227|182024.1|7
1732761530000|2024-11-28 02:38:50|182242|182033.1|182238.8|182029.9|182242|182033.1|182238.8|182029.9|2
1732761550000|2024-11-28 02:39:10|182294.6|181979.5|182292.7|182074.8|182310.5|182078|182240.2|181952.9|10
1732761560000|2024-11-28 02:39:20|182294.4|182076.4|182287|182075.9|182305|182081|182282.2|182062.9|17
1732761570000|2024-11-28 02:39:30|182285.2|182074.2|182285.2|182074.2|182285.2|182074.2|182285.2|182074.2|1
1732761590000|2024-11-28 02:39:50|182283.4|182072.4|182275.6|182064|182284|182079.5|182267.4|182063|8
1732761600000|2024-11-28 02:40:00|182278.2|182066.6|182277.8|182070.2|182278.2|182070.2|182277.8|182066.6|2
1732761610000|2024-11-28 02:40:10|182283.4|182054.4|182277.1|182071.3|182283.4|182071.3|182277.1|182046.4|5
1732761620000|2024-11-28 02:40:20|182279.8|182074|182270.2|182057.6|182279.8|182074|182270.2|182057.6|4
1732761630000|2024-11-28 02:40:30|182272|182054.5|182258.5|182051.6|182272|182054.5|182254.8|182042.4|15
1732761640000|2024-11-28 02:40:40|182258.9|182042.7|182239.2|182022.4|182258.9|182077|182207|182022.4|7
1732761650000|2024-11-28 02:40:50|182244|182041.8|182243.6|182033.4|182246.5|182041.8|182242|182031.8|9
1732761660000|2024-11-28 02:41:00|182245.5|182035.3|182244.1|182034|182245.5|182035.3|182244.1|182034|2
1732761670000|2024-11-28 02:41:10|182241.8|182031.7|182243.9|182033.7|182243.9|182033.7|182241.8|182031.7|2
1732761680000|2024-11-28 02:41:20|182241.9|182031.8|182251.3|182032.5|182251.3|182032.5|182241.9|182031.8|2
1732761690000|2024-11-28 02:41:30|182248.7|182029.8|182249.7|182030.9|182249.7|182030.9|182248.7|182029.8|2
1732761700000|2024-11-28 02:41:40|182241.6|182025.4|182232.5|182020.3|182250|182039.9|182232.5|182020.3|12
1732761710000|2024-11-28 02:41:50|182232.7|182023|182244.6|182025.8|182244.6|182025.8|182232.7|182023|4
1732761720000|2024-11-28 02:42:00|182248.2|182029.3|182236.7|182023.3|182256.5|182029.3|182227.3|181991|6
1732761730000|2024-11-28 02:42:10|182234.1|182020.9|182235.8|182017.3|182235.8|182025.9|182234.1|182017.3|3
1732761740000|2024-11-28 02:42:20|182233.5|182014.9|182215.1|182002|182233.5|182019.4|182209.6|181976.9|9
1732761750000|2024-11-28 02:42:30|182215|182002.1|182224.8|182001.7|182251.3|182019.7|182210.3|181994.9|15
1732761760000|2024-11-28 02:42:40|182225.4|182004.6|182225.4|182004.6|182225.4|182004.6|182225.4|182004.6|1
1732761770000|2024-11-28 02:42:50|182225.9|182004.4|182230.3|182009.2|182238|182009.2|182225.9|181986.8|4
1732761780000|2024-11-28 02:43:00|182224.8|182004.3|182225|182008.5|182225|182020.3|182224.8|182004.3|3
1732761790000|2024-11-28 02:43:10|182223.1|182006.7|182221.8|182007.5|182223.1|182007.5|182217.8|182005.5|3
1732761800000|2024-11-28 02:43:20|182223.8|182009.7|182223.8|182009.7|182223.8|182009.7|182223.8|182009.7|1
1732761810000|2024-11-28 02:43:30|182223.7|182007.9|182222.4|182009.8|182223.7|182009.8|182220.5|181997.9|6
1732761820000|2024-11-28 02:43:40|182231.8|182009.9|182228|182016.8|182231.8|182016.8|182228|182009.9|3
1732761830000|2024-11-28 02:43:50|182227.9|182014.8|182227.5|182007.9|182231.9|182021.5|182225.9|182007.9|5
1732761840000|2024-11-28 02:44:00|182229.3|182009.6|182221|181998.9|182240.8|182014.1|182221|181996|5
1732761850000|2024-11-28 02:44:10|182224.4|182007.3|182224.4|182007.3|182224.4|182007.3|182224.4|182007.3|1
1732761860000|2024-11-28 02:44:20|182229.3|182018.9|182225.3|182014.9|182229.3|182018.9|182225.3|182014.9|2
1732761880000|2024-11-28 02:44:40|182225.2|182015|182226.1|182004.7|182226.1|182015|182206.3|182003.9|6
1732761890000|2024-11-28 02:44:50|182230|182008.8|182228.1|182010.2|182237.2|182010.2|182226.3|181987.3|4
1732761900000|2024-11-28 02:45:00|182228.3|182010.1|182228.3|182010.1|182228.3|182010.1|182228.3|182010.1|1
1732761920000|2024-11-28 02:45:20|182228.2|182023.4|182228.2|182014.8|182228.2|182023.4|182228.2|182014.8|3
1732761940000|2024-11-28 02:45:40|182230|182016.5|182226.6|182016.5|182230|182016.5|182226.6|182016.5|2
1732761950000|2024-11-28 02:45:50|182225.6|182016.6|182225.6|182015.5|182225.6|182016.6|182225.6|182015.5|2
1732761960000|2024-11-28 02:46:00|182223|182013|182212.4|182002|182223|182013|182212.3|182002|5
1732761970000|2024-11-28 02:46:10|182214.1|182003.7|182214.4|182004.7|182216.8|182005.4|182208.4|182003.4|5
1732761990000|2024-11-28 02:46:30|182214.3||182214.3||182214.3||182214.3||1
1732762000000|2024-11-28 02:46:40|182212.6|182003|182217.1|182005.5|182217.1|182005.5|182212.6|182003|2
1732762020000|2024-11-28 02:47:00|182215.2|182003.6|182229.5|182021.9|182229.5|182021.9|182209.3|181997.7|4
1732762030000|2024-11-28 02:47:10|182224.6|182008.4|182223.6|182018|182224.6|182018|182223.6|182008.4|2
1732762040000|2024-11-28 02:47:20|182225.7|182020.2|182223|182017.5|182225.7|182020.2|182223|182017.5|2
1732762050000|2024-11-28 02:47:30|182221.2|182015.7|182213.4|182004.5|182221.2|182015.7|182213.4|182004.1|3
1732762060000|2024-11-28 02:47:40|182211.5|182002.6|182215.3|182007.1|182216.1|182010.5|182211.5|181999.2|8
1732762070000|2024-11-28 02:47:50|182213.5|182005.4|182225.8|182013|182225.8|182013|182210.2|182005.4|3
1732762080000|2024-11-28 02:48:00|182227.8|182015|182227.7|182018.9|182238.5|182030.3|182227.7|182015|4
1732762090000|2024-11-28 02:48:10|182225.6|182016.8|182219.7|182007.5|182225.6|182016.8|182217.6|182005.4|3
1732762100000|2024-11-28 02:48:20|182219.6|182010.9|182228.3|182015.5|182228.3|182015.5|182219.1|182010.9|4
1732762110000|2024-11-28 02:48:30|182226.2|182013.4|182216.6|182006.5|182226.2|182013.4|182214.9|181999.5|8
1732762120000|2024-11-28 02:48:40|182218.8|182008.7|182211.1|182007|182218.8|182011.2|182211.1|181997.1|8
1732762130000|2024-11-28 02:48:50|182209.3|182005.2|182165.4|182035.4|182218.9|182035.4|182165.4|182005.2|3
1732762140000|2024-11-28 02:49:00|182168.4|182038.4|182156.3|181944.1|182223.3|182038.4|182147.1|181941.2|20
1732762150000|2024-11-28 02:49:10|182158.2|181946|182154.9|181940.8|182162|181949.2|182146|181940.3|10
1732762160000|2024-11-28 02:49:20|182153.8|181941.9|182153.8|181941.9|182153.8|181941.9|182153.8|181941.9|1
1732762170000|2024-11-28 02:49:30|182151.8|181939.9|182160.1|181942.2|182165.2|181974.5|182104.5|181939.9|8
1732762180000|2024-11-28 02:49:40|182144.1|181942.9|182149.9|181940.8|182152|181942.9|182144.1|181940.8|3
1732762190000|2024-11-28 02:49:50|182151.7|181942.6|182159.9|181954.8|182167.3|181988.2|182113.9|181942.6|8
1732762200000|2024-11-28 02:50:00|182157.4|181952.2|182150.2|181943.7|182157.4|181952.2|182148.4|181942|3
1732762210000|2024-11-28 02:50:10|182152.3|181945.9|182162.3|181955.9|182162.3|181955.9|182152.3|181944.1|3
1732762220000|2024-11-28 02:50:20|182161.1|181954|182154.3|181935.1|182161.1|181954|182151.4|181933.5|11
1732762230000|2024-11-28 02:50:30|182153|181936.4|182154.3|181949.6|182154.3|181990.3|182120.3|181935.9|5
1732762240000|2024-11-28 02:50:40|182155.5|181948.4|182167.9|181960|182168.1|182001.5|182131.5|181938|8
1732762250000|2024-11-28 02:50:50|182166.6|181961.3|182167.8|181960|182167.8|181961.3|182166.6|181960|2
1732762260000|2024-11-28 02:51:00|182166|181958.2|182167.2|181959.4|182170.8|181963|182166|181958.2|3
1732762270000|2024-11-28 02:51:10|182165.5|181957.7|182165.8|181959.3|182165.8|181959.3|182165.5|181957.7|2
1732762280000|2024-11-28 02:51:20|182167.5|181961|182169.1|181964.6|182169.1|181964.6|182167.5|181961|2
1732762290000|2024-11-28 02:51:30|182170.7|181966.3|182169|181947.2|182170.7|181966.3|182166.4|181947.2|5
1732762300000|2024-11-28 02:51:40|182167.3|181945.5|182158.4|181945.9|182167.3|181954.7|182157|181941.9|6
1732762310000|2024-11-28 02:51:50|182160.2|181947.8|182174.2|181967.1|182174.2|181967.1|182160.2|181947.8|4
1732762320000|2024-11-28 02:52:00|182172.2|181965.1|182172.5|181965.4|182172.5|181965.4|182172.2|181965.1|2
1732762330000|2024-11-28 02:52:10|182175.1|181967.9|182169.8|181952.7|182175.1|181967.9|182169.8|181952.7|4
1732762340000|2024-11-28 02:52:20|182117.3|181987.3|182163.7|181952.6|182163.7|181987.3|182117.3|181952.6|2
1732762350000|2024-11-28 02:52:30|182151.6|181944.6|182154.3|181939.9|182154.3|181944.6|182151.6|181937.2|3
1732762360000|2024-11-28 02:52:40|182152.6|181938.1|182153.9|181944.9|182156.2|181947.1|182152.1|181938.1|5
1732762370000|2024-11-28 02:52:50|182157.7|181948.6|182152.1|181933.6|182157.7|181948.6|182149|181917.9|5
1732762380000|2024-11-28 02:53:00|182154.4|181935.8|182154.2|181940.9|182154.4|181940.9|182154.2|181935.8|2
1732762390000|2024-11-28 02:53:10|182156.3|181943.1|182121.7|181991.7|182156.3|181991.7|182121.7|181943.1|2
1732762400000|2024-11-28 02:53:20|182123.8|181993.8|182172.8|181962.9|182172.8|181993.8|182123.8|181961.1|3
1732762410000|2024-11-28 02:53:30|182171.1|181961.2|182170.2|181957|182171.1|182008.9|182138.9|181957|3
1732762430000|2024-11-28 02:53:50|182173.3|181960.1|182172.4|181963.9|182174.1|181965.6|182170.6|181957.5|9
1732762440000|2024-11-28 02:54:00|182170.5|181962|182170.2|181961.7|182170.5|181962|182170.2|181961.7|2
1732762460000|2024-11-28 02:54:20|182174|181957.8|182174|181957.8|182174|181957.8|182174|181957.8|1
1732762470000|2024-11-28 02:54:30|182226.7|181896.1|182156|181946.4|182226.7|181956|182150.5|181896.1|7
1732762480000|2024-11-28 02:54:40|182153.9|181944.3|182153.4|181941.3|182153.9|181944.3|182151.4|181930.6|4
1732762500000|2024-11-28 02:55:00|182145.4|181934.3|182149.3|181938.9|182151.3|181938.9|182145.4|181931|4
1732762520000|2024-11-28 02:55:20|182149.9|181938.3|182152.3|181939.4|182152.3|181939.4|182147.9|181936.3|3
1732762550000|2024-11-28 02:55:50|182150.5|181937.6|182159.2|181940.3|182159.2|181940.3|182150.5|181937.6|2
1732762560000|2024-11-28 02:56:00|182157.2|181938.3|182158.3|181946.1|182160.5|181953|182149.3|181936.4|6
1732762580000|2024-11-28 02:56:20|182156.4|181944.2|182156.7|181946.5|182156.7|181946.5|182155.4|181944.2|3
1732762590000|2024-11-28 02:56:30|182159|181948.9|182178.4|181954.3|182178.4|181954.3|182159|181948.9|3
1732762610000|2024-11-28 02:56:50|182176.1|181951.9|182151.8|181936.3|182176.1|181951.9|182150|181936.3|4
1732762620000|2024-11-28 02:57:00|182149.6|181934.1|182160.1|181949.3|182160.1|181949.3|182149.6|181934.1|3
1732762650000|2024-11-28 02:57:30|182228.1|181897.7|182157.6|181951.4|182228.1|181954.1|182157.6|181897.7|3
1732762670000|2024-11-28 02:57:50|182164.9|181953|182164.7|181953.9|182166.5|181966.3|182164.7|181953|4
1732762680000|2024-11-28 02:58:00|182162.8|181952|182157.4|181941.9|182162.8|181952|182157.4|181940.8|4
1732762700000|2024-11-28 02:58:20|182159.3|181943.9|182159|181943.5|182159.3|181943.9|182159|181943.5|2
1732762720000|2024-11-28 02:58:40|182157.1|181941.6|182157.1|181932.3|182157.1|181941.6|182157.1|181932.3|2
1732762750000|2024-11-28 02:59:10|182211.2|181880.8|182155.1|181932.3|182211.2|181932.3|182145.6|181875.4|5
1732762760000|2024-11-28 02:59:20|182155.7|181932.9|182155.7|181932.9|182155.7|181932.9|182155.7|181932.9|1
1732762780000|2024-11-28 02:59:40|182148|181918.2|182148|181935.8|182148|181935.8|182148|181918.2|2
1732762790000|2024-11-28 02:59:50|182147.9|181942.4|182147.9|181929.7|182147.9|181942.4|182147.9|181929.7|2
1732762800000|2024-11-28 03:00:00|182146.1|181928|182148.4|181930.2|182148.4|181930.2|182145.8|181927.7|4
1732762810000|2024-11-28 03:00:10|182146.1|181927.9|182146.1|181927.9|182146.1|181927.9|182146.1|181927.9|1
1732762820000|2024-11-28 03:00:20|182204.2|181873.7|182204.2|181873.7|182204.2|181873.7|182204.2|181873.7|1
1732762830000|2024-11-28 03:00:30|182205.8|181863.8|182211.8|181881.1|182211.8|181881.1|182205.8|181863.8|2
1732762840000|2024-11-28 03:00:40|182212|181880.9|182148.7|181930.3|182212|181930.3|182148.7|181880.9|2
1732762850000|2024-11-28 03:00:50|182146.8|181928.4|182148.9|181930.6|182148.9|181930.6|182146.8|181928.4|2
1732762860000|2024-11-28 03:01:00|182140.2|181920.6|182162.8|181953.8|182162.8|181953.8|182140.2|181920.6|4
1732762870000|2024-11-28 03:01:10|182164.9|181955.8|182181.3|181966.3|182181.3|181969.7|182164.9|181955.8|5
1732762890000|2024-11-28 03:01:30|182179.6|181964.6|182178.3|181964.7|182180.6|181966.9|182177.7|181962.7|7
1732762910000|2024-11-28 03:01:50|182164.4|181962.8|182171.4|181951.9|182178.6|181970.6|182164.4|181951.9|12
1732762920000|2024-11-28 03:02:00|182169.6|181950|182178.3|181966.1|182180.3|181971.4|182167.6|181950|9
1732762930000|2024-11-28 03:02:10|182183.1|181971|182225.8|182004.9|182233.4|182015.7|182180.2|181968.1|12
1732762940000|2024-11-28 03:02:20|182223|182014.8|182230.2|182010.9|182258.1|182020.4|182215.2|181992.9|17
1732762950000|2024-11-28 03:02:30|182255.1|181968.1|182232.3|182017|182255.1|182017|182231.1|181968.1|6
1732762960000|2024-11-28 03:02:40|182230.5|182015.3|182232.3|182009.8|182232.3|182015.3|182230.5|182009.8|2
1732762970000|2024-11-28 03:02:50|182238.7|182015.7|182242.3|182028|182244|182028.9|182232.5|182015.7|10
1732762980000|2024-11-28 03:03:00|182244.1|182029.8|182255.4|182036.4|182260.6|182036.4|182244.1|182029.8|3
1732762990000|2024-11-28 03:03:10|182254.8|182033.8|182252|182033|182255.7|182036.7|182252|182033|4
1732763000000|2024-11-28 03:03:20||182024.4||182024.4||182024.4||182024.4|1
1732763010000|2024-11-28 03:03:30|182260.4|182028.3|182231.5|182010.3|182268.8|182028.3|182231.5|182008.3|7
1732763020000|2024-11-28 03:03:40|182242.7|182028.3|182242.7|182028.8|182242.7|182028.8|182242.7|182028.3|2
1732763030000|2024-11-28 03:03:50|182244.7|182030.9|182238.8|182017.1|182246.8|182033|182231.6|182009.8|9
1732763040000|2024-11-28 03:04:00|182249.5||182249.5||182249.5||182249.5||1
1732763050000|2024-11-28 03:04:10|182243.7|182011|182234.7|182018.3|182247.2|182027.5|182227.3|182011|5
1732763060000|2024-11-28 03:04:20|182234.6|182026.6|182242.9|182026.6|182242.9|182026.6|182234.6|182026.6|2
1732763070000|2024-11-28 03:04:30|182245.1|182028.8|182245.7|182015.4|182245.7|182028.8|182245.1|182015.4|2
1732763080000|2024-11-28 03:04:40|182241.5|182031.4|182241.5|182027.2|182241.5|182031.4|182241.5|182027.2|2
1732763100000|2024-11-28 03:05:00|182243.6|182018.5|182243.6|182020.7|182243.6|182020.7|182243.6|182018.5|2
1732763110000|2024-11-28 03:05:10|182241.6|182018.7|182274.6|182036.4|182274.6|182046|182239.7|182016.9|8
1732763120000|2024-11-28 03:05:20|182272.8|182034.6|182267.8|182040.2|182281.7|182040.2|182258.9|182022|7
1732763130000|2024-11-28 03:05:30|182284.6|182068.9|182284.8|182069.2|182284.8|182069.2|182284.6|182068.9|2
1732763140000|2024-11-28 03:05:40|182294.1|182069.3|182302.4|182068.1|182302.7|182075.9|182293.2|182068.1|7
1732763150000|2024-11-28 03:05:50|182287.7|182066.2|182298.4|182066.2|182298.4|182066.2|182287.7|182066.2|2
1732763160000|2024-11-28 03:06:00|182297.8|182082.2|182299.5|182071.3|182299.6|182082.2|182297.8|182069.6|4
1732763170000|2024-11-28 03:06:10|182303.4|182071.5|182294.4|182066.1|182303.4|182071.5|182294.4|182056.5|3
1732763180000|2024-11-28 03:06:20|182280.4|182066.6|182273|182056.7|182291.1|182069|182264.5|182054.2|10
1732763190000|2024-11-28 03:06:30|182271.1|182054.8|182271.7|182055.4|182281.5|182057.8|182268.3|182046.9|6
1732763200000|2024-11-28 03:06:40|182273.4|182057.1|182267.9|182054.4|182274.4|182084.7|182214.7|182053.9|14
1732763210000|2024-11-28 03:06:50|182270.9|182057.4|182272|182058.4|182274.7|182061.2|182270.9|182057.4|3
1732763220000|2024-11-28 03:07:00|182273.7|182060.1|182273.7|182060.1|182273.7|182060.1|182273.7|182060.1|1
1732763230000|2024-11-28 03:07:10|182273.3|182059.8|182260.4|182058.2|182273.3|182059.8|182259.3|182057|5
1732763240000|2024-11-28 03:07:20|182260|182052.1|182260|182052.1|182260|182052.1|182260|182052.1|1
1732763250000|2024-11-28 03:07:30|182258.6|182056.4|182271.9|182059.7|182273.2|182059.7|182258.6|182056.4|4
1732763260000|2024-11-28 03:07:40|182269.8|182057.6|182268.3|182042.1|182278.5|182061.7|182267|182042.1|6
1732763270000|2024-11-28 03:07:50|182273.5|182047.3|182252|182047.1|182273.5|182047.3|182250.3|182040.5|4
1732763280000|2024-11-28 03:08:00|182253.7|182048.9|182257.2|182039.1|182257.7|182048.9|182240.3|182035.5|7
1732763290000|2024-11-28 03:08:10|182248|182034.5|182236.5|182025.7|182250.8|182036.6|182236.5|182024|13
1732763310000|2024-11-28 03:08:30|182225.8|182034.4|182234.6|182021.1|182245.8|182064.2|182194.2|182019.7|15
1732763320000|2024-11-28 03:08:40|182245.1|182023.6|182241.5|182025.3|182245.1|182025.3|182241.5|182023.6|2
1732763330000|2024-11-28 03:08:50|182238.6|182022.4|182244.6|182020.4|182244.6|182022.4|182238.6|182020.4|2
1732763340000|2024-11-28 03:09:00|182260.6|182008.9|182245.8|182036.8|182260.6|182036.8|182245.8|182008.9|4
1732763360000|2024-11-28 03:09:20|182195.7|182065.7|182256.7|182046.4|182256.7|182065.7|182195.7|182020.8|6
1732763380000|2024-11-28 03:09:40|182253.3|182043|182243.7|182031.4|182253.3|182043|182243.7|182031.4|2
1732763390000|2024-11-28 03:09:50|182227.7|182022.7|182228.1|182019.2|182238.5|182022.7|182227.7|182019.2|3
1732763400000|2024-11-28 03:10:00|182230.2|182021.3|182238.5|182023.6|182238.5|182023.6|182230.2|182021.3|2
1732763410000|2024-11-28 03:10:10|182240.4|182025.5|182248.7|182027.7|182248.7|182035.7|182238.7|182023.7|4
1732763420000|2024-11-28 03:10:20|182250.8|182029.9|182234.2|182024|182250.8|182029.9|182224.9|182024|4
1732763430000|2024-11-28 03:10:30|182236.2|182026|182236.2|182026|182236.2|182026|182236.2|182026|1
1732763440000|2024-11-28 03:10:40|182242|182031.8|182236.6|182025.1|182242|182031.8|182236.6|182025.1|3
1732763450000|2024-11-28 03:10:50|182238.3|182026.8|182238.3|182026.8|182238.3|182026.8|182238.3|182026.8|1
1732763460000|2024-11-28 03:11:00|182236.5|182025|182241.4|182029.9|182241.4|182029.9|182236.5|182025|3
1732763470000|2024-11-28 03:11:10|182243.1|182031.6|182259.1|182044.3|182264.4|182050.2|182243.1|182031.2|9
1732763480000|2024-11-28 03:11:20|182256.7|182041.9|182249.3|182032.5|182256.7|182041.9|182249.3|182032.5|2
1732763490000|2024-11-28 03:11:30|182251.2|182034.4|182251|182034.2|182251.2|182034.4|182251|182034.2|2
1732763500000|2024-11-28 03:11:40|182258.7|182024.9|182249|182030.2|182258.7|182037.6|182247.1|182024.9|4
1732763510000|2024-11-28 03:11:50|182247.2|182028.3|182247.2|182028.3|182247.2|182028.3|182247.2|182028.3|1
1732763520000|2024-11-28 03:12:00|182252.9|182022.4|182257.3|182035.1|182267.4|182057.2|182252.9|182022.4|3
1732763530000|2024-11-28 03:12:10|182255.2|182033|182244.7|182030.4|182255.2|182033|182232|182028.4|3
1732763540000|2024-11-28 03:12:20|182242.7|182028.5|182246|182031.8|182246|182031.8|182242.7|182028.5|2
1732763560000|2024-11-28 03:12:40|182243.9|182029.7|182246.3|182024.8|182246.3|182029.7|182243.9|182022.4|3
1732763570000|2024-11-28 03:12:50|182258.1|182028.5|182266.2|182049.4|182267.7|182058.2|182253.4|182028.5|8
1732763590000|2024-11-28 03:13:10|182267.9|182051.1|182266.8|182059.3|182267.9|182059.3|182260.1|182051.1|3
1732763620000|2024-11-28 03:13:40|182264.8|182057.3|182269.6|182056.8|182271.4|182058.6|182264.8|182053|4
1732763630000|2024-11-28 03:13:50|182263.1|182050.3|182266.8|182054.6|182266.8|182061.3|182263.1|182050.3|3
1732763640000|2024-11-28 03:14:00|182265.1|182052.9|182268|182050.5|182269.9|182052.9|182257.8|182042.1|12
1732763650000|2024-11-28 03:14:10|182259.8|182050.9|182242.2|182028.7|182262.6|182055.8|182236.1|182028.7|12
1732763660000|2024-11-28 03:14:20|182240.3|182026.8|182240.9|182027.4|182240.9|182027.4|182240.3|182026.8|2
1732763670000|2024-11-28 03:14:30|182242.7|182029.2|182242.7|182029.2|182242.7|182029.2|182242.7|182029.2|1
1732763680000|2024-11-28 03:14:40|182235.9|182022.4|182240.5|182026.9|182245.7|182032.2|182235.9|182022.4|3
1732763700000|2024-11-28 03:15:00|182238.6|182025|182239.6|182014.7|182239.6|182028|182231.6|182007.3|6
1732763710000|2024-11-28 03:15:10|182238.7|182003.4|182238.7|182017.2|182238.7|182017.2|182238.7|182003.4|2
1732763740000|2024-11-28 03:15:40|182232.2|182010.7|182247.6|182022.1|182254.6|182022.1|182232.2|182004.4|3
1732763750000|2024-11-28 03:15:50|182245.7|182019.9|182245.7|182019.9|182245.7|182019.9|182245.7|182019.9|1
1732763760000|2024-11-28 03:16:00|182247.5|182021.7|182247.5|182021.7|182247.5|182021.7|182247.5|182021.7|1
1732763770000|2024-11-28 03:16:10|182313.7|181982.3|182313.7|181982.3|182313.7|181982.3|182313.7|181982.3|1
1732763780000|2024-11-28 03:16:20|182250.5|182046.7|182272.4|182051.3|182272.4|182051.3|182250.5|182046.7|4
1732763800000|2024-11-28 03:16:40|182275.7|182054.6|182267.2|182044.3|182296.5|182067.8|182267.2|182044.3|15
1732763810000|2024-11-28 03:16:50|182272.3|182049.3|182275.1|182053.6|182275.1|182053.6|182260.3|182049.3|7
1732763820000|2024-11-28 03:17:00|182272.6|182050|182279.6|182059.4|182279.6|182059.4|182264.5|182050|7
1732763830000|2024-11-28 03:17:10|182276.8|182040.8|182290.8|182074.7|182290.8|182074.7|182276.8|182040.8|6
1732763840000|2024-11-28 03:17:20|182285.3|182062.7|182285.5|182067.5|182287.3|182077.3|182285.2|182062.7|6
1732763850000|2024-11-28 03:17:30|182283.2|182065.3|182264.6|182051.8|182291.3|182076.9|182264.6|182051.8|9
1732763860000|2024-11-28 03:17:40|182266.9|182054.1|182278.6|182062.4|182280.4|182062.4|182266.9|182054.1|9
1732763880000|2024-11-28 03:18:00|182276.9|182060.7|182282.5|182069|182284.7|182079|182271.7|182060.7|9
1732763890000|2024-11-28 03:18:10|182284.8|182060.3|182304.2|182094|182306.1|182094|182284.8|182060.3|9
1732763900000|2024-11-28 03:18:20|182306.2|182085.4|182307.8|182083.6|182310.8|182096.6|182306.1|182078.4|11
1732763910000|2024-11-28 03:18:30|182307.7|182081.2|182286.3|182077.5|182307.7|182081.2|182286.3|182077.5|4
1732763930000|2024-11-28 03:18:50|182288.6|182078.8|182292.7|182077.5|182292.7|182078.8|182288.6|182077.5|2
1732763940000|2024-11-28 03:19:00|182291|182075.8|182286.6|182075.4|182292.1|182076.9|182286.6|182075.4|3
1732763950000|2024-11-28 03:19:10|182288.3|182077.1|182288.3|182077.1|182288.3|182077.1|182288.3|182077.1|1
1732763960000|2024-11-28 03:19:20|182287.7|182077.6|182285.7|182075.5|182290|182079.8|182285.7|182075.5|3
1732763970000|2024-11-28 03:19:30|182283.1|182068.2|182235.5|182105.5|182283.1|182105.5|182235.5|182061|3
1732763980000|2024-11-28 03:19:40|182270|182064.6|182275.3|182063.8|182278.3|182065.2|182270|182061.8|5
1732763990000|2024-11-28 03:19:50|182284.6|182068.8|182284.2|182068.8|182284.6|182068.8|182284.2|182068.8|2
1732764010000|2024-11-28 03:20:10|182287.2|182071.8|182287.2|182071.8|182287.2|182071.8|182287.2|182071.8|1
1732764020000|2024-11-28 03:20:20|182287.8|182071.3|182287.4|182070.5|182298.1|182075.6|182280.8|182070.5|5
1732764050000|2024-11-28 03:20:50|182276.7|182076.2|182286.9|182073.4|182302.6|182076.7|182276.7|182073.4|7
1732764060000|2024-11-28 03:21:00|182272.7|182065.4|182286.5|182074.9|182286.5|182074.9|182272.7|182063.8|4
1732764070000|2024-11-28 03:21:10|182284|182072.5|182281.1|182060.3|182284|182072.5|182281.1|182060.3|3
1732764090000|2024-11-28 03:21:30|182283.7|182062.8|182253|182030.8|182283.7|182072.1|182245.5|182030.8|11
1732764100000|2024-11-28 03:21:40|182235|182017.5|182254|182025.8|182254|182034.2|182232.6|182017.5|6
1732764110000|2024-11-28 03:21:50|182239.3|182029.6|182243.9|182033.7|182253.3|182035.1|182239.3|182017.7|10
1732764120000|2024-11-28 03:22:00|182245.9|182023.7|182245.3|182021.8|182253.6|182034.1|182240.8|182020.6|7
1732764130000|2024-11-28 03:22:10|182248.2|182024.7|182248.2|182024.7|182248.2|182024.7|182248.2|182024.7|1
1732764140000|2024-11-28 03:22:20|182246.5|182023|182244.5|182029|182246.5|182029|182242.7|182023|4
1732764150000|2024-11-28 03:22:30|182246.2|182030.7|182271.1|182054.9|182274.1|182067.8|182246.2|182030.7|15
1732764160000|2024-11-28 03:22:40|182255.3|182045.8|182255.3|182045.8|182255.3|182045.8|182255.3|182045.8|1
1732764180000|2024-11-28 03:23:00|182274.2|182055.3|182287.4|182029.8|182287.4|182061.7|182269.7|182015.5|11
1732764190000|2024-11-28 03:23:10|182279.6|182032|182280.8|182055.7|182284.4|182059.3|182279.6|182032|6
1732764200000|2024-11-28 03:23:20|182282.9|182057.9|182259.5|182042|182282.9|182063.8|182259.5|182042|7
1732764210000|2024-11-28 03:23:30|182261.1|182043.8|182260.4|182049.8|182261.1|182049.8|182260.4|182043.8|2
1732764220000|2024-11-28 03:23:40|182253.9|182040.5|182282.6|182059|182282.6|182059|182253.9|182034|15
1732764230000|2024-11-28 03:23:50|182280.8|182057.2|182280.7|182045.8|182280.8|182057.2|182280.7|182045.8|2
1732764240000|2024-11-28 03:24:00|182262.7|182053|182274.6|182047.8|182277.9|182055.5|182262.7|182047.8|11
1732764250000|2024-11-28 03:24:10|182269.1|182049.3|182265.7|182050.7|182274.9|182058.6|182265.7|182049.3|6
1732764260000|2024-11-28 03:24:20|182261.2|182038.3|182261.2|182038.3|182261.2|182038.3|182261.2|182038.3|1
1732764280000|2024-11-28 03:24:40|182259|182036.1|182246.9|182030.6|182262.6|182040|182237.5|182015.5|8
1732764290000|2024-11-28 03:24:50|182248.7|182032.4|182245.5|182030.5|182267.8|182034.4|182243.4|182020.2|8
1732764300000|2024-11-28 03:25:00|182245.3|182030.3|182255.4|182033.8|182257.5|182037.7|182245.3|182030.3|10
1732764310000|2024-11-28 03:25:10|182257.3|182035.7|182254.1|182033.8|182257.3|182035.7|182241.8|182032.9|3
1732764330000|2024-11-28 03:25:30|182257.3|182037|182246.9|182025.7|182258.6|182045.8|182246.9|182025.7|10
1732764340000|2024-11-28 03:25:40|182249.7|182032|182249.6|182036.6|182254.6|182039.6|182237|182032|6
1732764350000|2024-11-28 03:25:50|182247.7|182034.8|182248.4|182026.2|182248.6|182034.8|182247.7|182026.2|3
1732764360000|2024-11-28 03:26:00|182251.3|182029.1|182249.4|182027.2|182251.3|182029.1|182249.4|182027.2|2
1732764370000|2024-11-28 03:26:10|182250.1|182043.9|182250.5|182044.9|182252.3|182046.8|182250.1|182043.9|4
1732764380000|2024-11-28 03:26:20|182255.5|182049.9|182248.2|182033.3|182255.5|182049.9|182246.4|182033.3|4
1732764390000|2024-11-28 03:26:30|182246.3|182031.5|182248.2|182037.3|182248.2|182037.3|182234.7|182023.2|6
1732764400000|2024-11-28 03:26:40|182246.4|182035.6|182251.6|182037.4|182251.6|182037.4|182246.4|182027.6|4
1732764420000|2024-11-28 03:27:00|182249.5|182035.3|182251.7|182020.2|182251.7|182035.3|182231.9|182018.4|7
1732764430000|2024-11-28 03:27:10|182250|182018.5|182248|182016.6|182250|182018.5|182248|182016.6|2
1732764440000|2024-11-28 03:27:20|182242.9|182011.4|182212.5|182002.2|182242.9|182011.4|182197.4|181974.5|8
1732764450000|2024-11-28 03:27:30|182214.5|182004.1|182224.1|182009.8|182226.6|182009.8|182214.1|182003.8|6
1732764460000|2024-11-28 03:27:40|182222.3|182008|182221.8|182003.5|182222.3|182008|182219.2|182000.9|4
1732764470000|2024-11-28 03:27:50|182218.9|182000.7|182218.9|181988|182218.9|182000.7|182218.9|181988|2
1732764480000|2024-11-28 03:28:00|182217.1|181986.2|182217.1|181992.2|182217.1|182004.2|182217.1|181986.2|3
1732764490000|2024-11-28 03:28:10|182226.1|182000.6|182239.3|182017.1|182257.9|182017.1|182222|181971.9|7
1732764500000|2024-11-28 03:28:20|182236.7|182014.6|182217.6|181999.6|182249.9|182016.6|182207.2|181980.2|11
1732764510000|2024-11-28 03:28:30|182219.3|182001.3|182218.1|182010.2|182220.2|182017.6|182217|182001.3|5
1732764520000|2024-11-28 03:28:40|182223.8|182007.2|182214.4|182004.7|182225.6|182009.2|182213.6|182003.8|4
1732764530000|2024-11-28 03:28:50|182212.7|182003.1|182212.3|182004.7|182215.3|182006.5|182212.3|182002.8|5
1732764540000|2024-11-28 03:29:00|182214.8|182007.3|182206.5|181995|182230.2|182012.9|182206.5|181993|7
1732764550000|2024-11-28 03:29:10|182208.2|181996.7|182205|181997.5|182210.1|182008.6|182194.6|181993.2|11
1732764560000|2024-11-28 03:29:20|182206.8|181999.4|182202.5|182002.4|182213.9|182006.9|182202.5|181996.4|7
1732764570000|2024-11-28 03:29:30|182209.2|182004.8|182213.4|181995.9|182221|182004.8|182209.2|181995.9|3
1732764580000|2024-11-28 03:29:40|182206.4|182009.2|182176.9|182046.9|182209.4|182046.9|182176.9|182001.5|4
1732764590000|2024-11-28 03:29:50|182209.4|182005.8|182221.6|182007.6|182230.3|182058.3|182176.2|182005.8|20
1732764610000|2024-11-28 03:30:10|182232.3|182009.8|182234.6|182009.8|182234.6|182009.8|182232.3|182009.8|2
1732764620000|2024-11-28 03:30:20|182232.1|182029.8|182232.1|182011.3|182232.1|182029.8|182232.1|182011.3|2
1732764630000|2024-11-28 03:30:30|182233.9|182013|182232.6|182016.4|182233.9|182016.4|182232.6|182013|2
1732764640000|2024-11-28 03:30:40|182239.5|182023.3|182249.3|182023.1|182249.3|182023.3|182239.5|182023.1|2
1732764660000|2024-11-28 03:31:00|182247.7|182023.2|182250.6|182032.2|182250.6|182032.2|182247.7|182021.5|7
1732764670000|2024-11-28 03:31:10|182249.3|182031|182249.3|182031|182249.3|182031|182249.3|182031|1
1732764680000|2024-11-28 03:31:20|182251.2|182032.9|182251.9|182034.9|182251.9|182034.9|182251.2|182032.9|2
1732764690000|2024-11-28 03:31:30|182250|182033|182254.5|182044.9|182254.5|182044.9|182250|182033|5
1732764700000|2024-11-28 03:31:40||182045||182045||182045||182045|1
1732764710000|2024-11-28 03:31:50|182252.8|182043.2|182234.9|182028|182252.8|182043.2|182234.9|182028|6
1732764720000|2024-11-28 03:32:00|182243.6|182028.3|182238.7|182017.8|182243.9|182028.3|182237.9|182017.8|4
1732764740000|2024-11-28 03:32:20|182232|182011.1|182233.3|182018.3|182233.3|182018.3|182213.2|181993.6|5
1732764750000|2024-11-28 03:32:30|182238.1|182023.1|182234.8|182019.8|182238.1|182023.1|182234.8|182019.8|2
1732764760000|2024-11-28 03:32:40|182252.2|182031.2|182252.8|182035.9|182257|182045.5|182248.8|182027.9|9
1732764770000|2024-11-28 03:32:50|182249.3|182032.4|182251.6|182034.7|182251.6|182034.7|182249.3|182032.4|2
1732764780000|2024-11-28 03:33:00|182253.4|182036.5|182268.3|182038.7|182268.3|182038.7|182253.4|182036.5|2
1732764790000|2024-11-28 03:33:10|182266.6|182037|182267.3|182044.4|182267.3|182044.4|182266.6|182037|4
1732764800000|2024-11-28 03:33:20|182265.3|182042.5|182265.2|182042.3|182265.3|182042.5|182265.2|182042.3|2
1732764810000|2024-11-28 03:33:30|182267.3|182044.4|182285.9|182056.8|182285.9|182064.1|182264.9|182039.4|5
1732764820000|2024-11-28 03:33:40|182287.6|182058.5|182274.8|182055|182287.6|182058.5|182274.8|182055|3
1732764830000|2024-11-28 03:33:50||182055.1||182055.1||182055.1||182055.1|1
1732764840000|2024-11-28 03:34:00|182279.3|182059.6|182272.3|182043.3|182279.3|182059.6|182272.3|182043.3|2
1732764850000|2024-11-28 03:34:10|182272.4|182045.3|182257|182045.3|182274.4|182045.3|182257|182045.3|3
1732764860000|2024-11-28 03:34:20|182259.3|182047.6|182270.3|182045.9|182270.3|182047.6|182258.6|182045.9|3
1732764870000|2024-11-28 03:34:30|182268.6|182044.2|182260.4|182044|182268.6|182044.2|182260.4|182044|2
1732764880000|2024-11-28 03:34:40|182255.7|182030.1|182266.5|182037.5|182266.5|182037.5|182252.2|182012.7|7
1732764900000|2024-11-28 03:35:00|182269.6|182040.6|182269.2|182051.6|182271|182059.6|182265.5|182040.6|12
1732764910000|2024-11-28 03:35:10||182038.3||182038.3||182038.3||182038.3|1
1732764940000|2024-11-28 03:35:40||182053||182053||182053||182053|1
1732764950000|2024-11-28 03:35:50|182267.9|182052.1|182265.7|182039.9|182267.9|182052.1|182265.7|182039.9|3
1732764960000|2024-11-28 03:36:00|182268.4|182042.7|182268|182057.6|182268.4|182057.6|182268|182042.7|2
1732764970000|2024-11-28 03:36:10|182271.5|182061|182272.5|182060.7|182274.4|182062.6|182263.7|182059.3|5
1732764980000|2024-11-28 03:36:20|182274|182062.2|182305.9|182094.8|182305.9|182144|182266.4|182062.2|10
1732764990000|2024-11-28 03:36:30|182303.4|182092.3|182300.1|182092.3|182305.9|182094.8|182300.1|182080.2|9
1732765000000|2024-11-28 03:36:40|182302.7|182082.3|182298.3|182080.5|182302.7|182084.9|182298.3|182080.5|3
1732765010000|2024-11-28 03:36:50|182302.1|182084.3|182305.5|182096.4|182305.5|182101.3|182290.5|182084.3|13
1732765020000|2024-11-28 03:37:00||182087||182087||182087||182087|1
1732765030000|2024-11-28 03:37:10|182307.9|182088.4|182308|182088.5|182308|182088.5|182307.9|182088.4|2
1732765040000|2024-11-28 03:37:20|182308.6|182100.5|182308.6|182100.1|182308.6|182100.5|182308.6|182100.1|2
1732765060000|2024-11-28 03:37:40|182310.4|182101.8|182311.7|182107.1|182312.7|182107.4|182306.3|182091.4|7
1732765070000|2024-11-28 03:37:50|182309.2|182105.7|182309.8|182098.9|182309.8|182105.7|182309.2|182098.9|2
1732765080000|2024-11-28 03:38:00|182303.9|182093|182300.3|182085.5|182306.7|182094.7|182300.3|182084.5|9
1732765090000|2024-11-28 03:38:10|182302.2|182087.4|182299.8|182079|182302.2|182124.7|182254.7|182075.3|4
1732765100000|2024-11-28 03:38:20|182299.9|182079.6|182289.1|182079.6|182299.9|182079.6|182289.1|182079.6|2
1732765110000|2024-11-28 03:38:30|182287|182077.4|182288|182077.1|182288|182077.4|182286.2|182075.3|3
1732765120000|2024-11-28 03:38:40|182290|182079.1|182287.8|182076.9|182290|182079.1|182287.8|182076.9|2
1732765130000|2024-11-28 03:38:50|182289.7|182078.8|182290.4|182076.2|182300.6|182081.8|182281.1|182075.6|8
1732765140000|2024-11-28 03:39:00|182292.3|182078.1|182273.4|182059.9|182292.3|182078.1|182273.4|182059.9|5
1732765170000|2024-11-28 03:39:30|182319.2|181988.7|182250.4|182041.6|182319.2|182041.6|182250.4|181988.7|3
1732765180000|2024-11-28 03:39:40|182252.3|182043.4|182248.6|182035|182252.3|182043.4|182248.6|182035|2
1732765190000|2024-11-28 03:39:50|182251.1|182037.5|182210.4|182080.4|182256.7|182080.4|182210.4|182035.8|8
1732765200000|2024-11-28 03:40:00|182207.7|182077.7|182249.9|182027|182251.9|182077.7|182207.7|182024.1|5
1732765210000|2024-11-28 03:40:10|182234.6|182010.3|182245.7|182035.5|182247.6|182044.6|182234.6|182010.3|5
1732765220000|2024-11-28 03:40:20|182251.3|182041|182215.4|182085.4|182251.3|182085.4|182215.4|182041|2
1732765240000|2024-11-28 03:40:40|182268.8|182059.3|182263.7|182044.1|182268.8|182059.3|182263.7|182044.1|3
1732765250000|2024-11-28 03:40:50||182057.5||182057.5||182057.5||182057.5|1
1732765260000|2024-11-28 03:41:00|182261.8|182055.6|182261.8|182046.9|182261.8|182055.6|182261.8|182046.9|2
1732765270000|2024-11-28 03:41:10|182259.9|182045|182240|182036.5|182265.1|182084.3|182212.2|182036.5|8
1732765280000|2024-11-28 03:41:20|182243.3|182039.8|182248.3|182036.8|182253.3|182078.7|182207|182007.1|8
1732765290000|2024-11-28 03:41:30|182246.3|182034.8|182241.9|182036.4|182246.3|182079.3|182209.3|182034.8|5
1732765300000|2024-11-28 03:41:40|182240.2|182029.7|182251.9|182043.8|182251.9|182043.8|182240.2|182028.1|5
1732765330000|2024-11-28 03:42:10|182249.5|182041.3|182233.2|182029|182249.5|182076.6|182204.9|182029|6
1732765340000|2024-11-28 03:42:20|182231.4|182027.2|182231|182026.8|182231.4|182027.2|182228.9|182024.8|4
1732765360000|2024-11-28 03:42:40|182233.2|182029.1|182239.4|182027.3|182239.4|182029.1|182231.4|182027.3|3
1732765370000|2024-11-28 03:42:50|182237.6|182025.5|182230.5|182025.7|182237.6|182059.5|182189.5|182025.5|3
1732765400000|2024-11-28 03:43:20|182295|181961.5|182296.9|181963.3|182296.9|181963.3|182289.9|181956.4|3
1732765420000|2024-11-28 03:43:40|182304.2|181970.7|182299|181965.4|182304.2|181970.7|182299|181965.4|2
1732765430000|2024-11-28 03:43:50|182232.3|182026.5|182232.3|182026.5|182232.3|182026.5|182232.3|182026.5|1
1732765440000|2024-11-28 03:44:00|182234.1|182028.3|182252.1|182044.9|182252.1|182079.9|182209.9|182028.3|3
1732765450000|2024-11-28 03:44:10|182257.6|182050.4|182250.8|182036.3|182257.6|182050.4|182250.8|182036.3|4
1732765470000|2024-11-28 03:44:30|182252.5|182038|182252.5|182038|182252.5|182038|182252.5|182038|1
1732765500000|2024-11-28 03:45:00|182254.4|182039.9|182254.4|182052.6|182254.4|182052.6|182254.4|182039.9|2
1732765510000|2024-11-28 03:45:10||182045.3||182045.3||182045.3||182045.3|1
1732765520000|2024-11-28 03:45:20|182252.7|182043.6|182252.7|182043.6|182252.7|182043.6|182252.7|182043.6|1
1732765540000|2024-11-28 03:45:40|182254.8|182045.7|182269.6|182064.4|182269.6|182064.4|182254.8|182045.7|3
1732765550000|2024-11-28 03:45:50|182237.7|182107.7|182237.7|182107.7|182237.7|182107.7|182237.7|182107.7|1
1732765560000|2024-11-28 03:46:00|182267.6|182066.4|182276.3|182066.4|182276.3|182066.4|182267.6|182066.4|2
1732765570000|2024-11-28 03:46:10|182273.7|182063.8|182226.9|182096.9|182273.7|182096.9|182224.1|182063.8|3
1732765580000|2024-11-28 03:46:20|182229.5|182099.5|182264.7|182134.7|182285.9|182134.7|182229.5|182066|5
1732765590000|2024-11-28 03:46:30|182295|182089.2|182295|182089.2|182295|182089.2|182295|182089.2|1
1732765600000|2024-11-28 03:46:40|182293|182087.1|182291.4|182085.5|182300.6|182133.3|182261.6|182085.5|15
1732765610000|2024-11-28 03:46:50|182293.5|182087.7|182289.3|182083.4|182300.7|182087.7|182289.3|182083.4|5
1732765620000|2024-11-28 03:47:00|182292.4|182086.5|182292.4|182086.5|182292.4|182086.5|182292.4|182086.5|1
1732765630000|2024-11-28 03:47:10|182289.8|182083.9|182286.9|182083.7|182331.3|182083.9|182286.9|181997.6|3
1732765650000|2024-11-28 03:47:30|182295.1|182089.2|182283.8|182083|182298.6|182135.8|182251.8|182083|12
1732765660000|2024-11-28 03:47:40|182282.5|182081.7|182288.6|182078.3|182288.6|182081.7|182282.5|182078.3|2
1732765670000|2024-11-28 03:47:50|182292|182074.9|182286.9|182077|182292|182077|182286.1|182073.5|3
1732765680000|2024-11-28 03:48:00|182282.6|182072.7|182304.7|182070.5|182304.7|182072.7|182282.6|182070.5|2
1732765690000|2024-11-28 03:48:10|182300.9|182072.4|182293.1|182082.8|182300.9|182085|182293.1|182072.4|6
1732765700000|2024-11-28 03:48:20|182291.2|182070.9|182291.8|182071.1|182291.8|182071.3|182291.2|182070.9|3
1732765730000|2024-11-28 03:48:50|182289.5|182068.9|182303|182085.7|182303|182087.6|182289.5|182068.9|4
1732765740000|2024-11-28 03:49:00|182304.6|182087.4|182304.1|182091|182305.2|182099.3|182301.2|182087.4|4
1732765760000|2024-11-28 03:49:20|182301.6|182088.5|182301.6|182088.5|182301.6|182088.5|182301.6|182088.5|1
1732765780000|2024-11-28 03:49:40|182287.1|182081.2|182287.1|182079.4|182287.1|182081.2|182287.1|182079.4|2
1732765790000|2024-11-28 03:49:50|182284.9|182077.2|182284.6|182072.9|182284.9|182077.2|182275.3|182072.9|3
1732765800000|2024-11-28 03:50:00|182273.1|182060.8|182294.8|182062.5|182294.8|182062.5|182273.1|182060.8|3
1732765810000|2024-11-28 03:50:10|182296.7|182077.8|182294.8|182077.8|182296.7|182079.8|182290.4|182073.5|4
1732765820000|2024-11-28 03:50:20|182279.4||182279.4||182279.4||182279.4||1
1732765840000|2024-11-28 03:50:40||182077.9||182077.9||182077.9||182077.9|1
1732765850000|2024-11-28 03:50:50|182281.3|182079.7|182298.2|182083.3|182298.2|182083.3|182281.3|182079.7|3
1732765860000|2024-11-28 03:51:00|182300.1|182085.2|182309.1|182086.9|182309.1|182086.9|182300.1|182085.2|3
1732765870000|2024-11-28 03:51:10|182311|182098.2|182313.5|182105.3|182313.5|182105.3|182311|182098.2|3
1732765910000|2024-11-28 03:51:50|182378.3|182036.3|182378.3|182036.3|182378.3|182036.3|182378.3|182036.3|1
1732765920000|2024-11-28 03:52:00|182372.6|182030.6|182303.5|182085.3|182372.6|182085.3|182294.4|182030.6|5
1732765930000|2024-11-28 03:52:10|182305.5|182087.3|182317.2|182105|182317.2|182105|182305.5|182087.3|5
1732765940000|2024-11-28 03:52:20|182309.8|182097.6|182309.8|182097.6|182309.8|182097.6|182309.8|182097.6|1
1732765950000|2024-11-28 03:52:30|182312.7|182100.5|182312.7|182100.5|182312.7|182100.5|182312.7|182100.5|1
1732765960000|2024-11-28 03:52:40|182314.5|182102.4|182313.6|182101.4|182317.9|182105.7|182313.6|182101.4|3
1732765970000|2024-11-28 03:52:50|182378.6|182036.6|182315.3|182113.1|182383.7|182113.1|182315.3|182036.6|3
1732765980000|2024-11-28 03:53:00|182310.8|182108.6|182308.6|182089.8|182310.8|182108.6|182303.6|182089.8|3
1732766000000|2024-11-28 03:53:20|182310.4|182091.6|182310.7|182091.8|182310.7|182091.8|182310.4|182091.6|2
1732766010000|2024-11-28 03:53:30|182302.9|182091.5|182302.4|182080.9|182304.1|182091.5|182296.4|182071.6|5
1732766030000|2024-11-28 03:53:50|182304.9|182083.4|182303.1|182081.6|182304.9|182083.4|182303.1|182081.6|2
1732766050000|2024-11-28 03:54:10|182365.2|182023.2|182301.3|182079.8|182365.2|182079.8|182301.3|182017.6|3
1732766090000|2024-11-28 03:54:50|182359.6|182017.6|182302.6|182094.5|182359.6|182094.5|182291.3|182017.6|4
1732766100000|2024-11-28 03:55:00|182305.4|182097.2|182313|182108.2|182313|182108.2|182304.3|182096.2|4
1732766110000|2024-11-28 03:55:10|182312.9|182108.1|182312.9|182108.1|182312.9|182108.1|182312.9|182108.1|1
1732766120000|2024-11-28 03:55:20|182314.8|182110|182314.8|182110|182314.8|182110|182314.8|182110|1
1732766130000|2024-11-28 03:55:30|182312.3|182107.5|182315.4|182095.2|182315.4|182107.5|182299.1|182090.3|6
1732766140000|2024-11-28 03:55:40|182313.5|182107.2|182315.9|182107.7|182315.9|182107.7|182313.5|182105.4|3
1732766170000|2024-11-28 03:56:10|182313.2|182105.1|182314.3|182106.2|182380.7|182106.2|182313.2|182038.7|4
1732766210000|2024-11-28 03:56:50|182380.7|182038.7|182311.6|182106.2|182380.7|182108.1|182311.6|182033.6|4
1732766220000|2024-11-28 03:57:00|182311.7|182106.3|182311.7|182106.3|182311.7|182106.3|182311.7|182106.3|1
1732766270000|2024-11-28 03:57:50|182381|182039|182381|182039|182381|182039|182381|182039|1
1732766290000|2024-11-28 03:58:10|182386.9|182044.9|182316.4|182113.6|182386.9|182153.3|182283.3|182044.9|4
1732766310000|2024-11-28 03:58:30|182314.2|182111.4|182297.8|182089.6|182314.2|182111.4|182297.8|182089.6|3
1732766320000|2024-11-28 03:58:40|182299.7|182091.5|182295.7|182080.2|182299.7|182091.5|182295.7|182080.2|4
1732766340000|2024-11-28 03:59:00|182297.5|182082|182299.8|182096.3|182299.8|182096.3|182297.5|182082|2
1732766350000|2024-11-28 03:59:10|182299.2|182095.7|182288.6|182085.8|182311.4|182099.3|182288.6|182085.8|9
1732766360000|2024-11-28 03:59:20|182290.4|182079.8|182287.5|182078.7|182290.4|182081.6|182287.5|182078.7|5
1732766370000|2024-11-28 03:59:30|182289.1|182080.3|182296.8|182084|182299.7|182094.1|182289.1|182061.7|9
1732766380000|2024-11-28 03:59:40|182296.9|182078.1|182296.9|182078.1|182296.9|182078.1|182296.9|182078.1|1
1732766410000|2024-11-28 04:00:10|182258.9|182086.1|182238.9|182034.1|182258.9|182086.1|182238.9|182034.1|7
1732766420000|2024-11-28 04:00:20|182237.2|182032.4|182238.4|182027|182240.5|182032.4|182234.8|182023.4|8
1732766430000|2024-11-28 04:00:30|182236.4|182024.9|182261.7|182048.2|182261.7|182082.3|182212.3|182017.7|12
1732766440000|2024-11-28 04:00:40|182262|182047.8|182262|182047.8|182262|182047.8|182262|182047.8|1
1732766470000|2024-11-28 04:01:10||182047.9||182047.9||182047.9||182047.9|1
1732766500000|2024-11-28 04:01:40|182328.8|181986.8|182328.8|181986.8|182328.8|181986.8|182328.8|181986.8|1
1732766530000|2024-11-28 04:02:10|182261.9|182047.9|182261.9|182047.9|182261.9|182047.9|182261.9|182047.9|1
1732766550000|2024-11-28 04:02:30|182263.8|182049.9|182269.8|182049.9|182269.8|182049.9|182263.8|182049.9|2
1732766560000|2024-11-28 04:02:40|182299.8|182077.2|182310.9|182095.3|182322.6|182135.1|182265.1|182077.2|12
1732766570000|2024-11-28 04:02:50|182312.7|182097|182314.5|182104.3|182321.7|182110.7|182307.1|182089.5|6
1732766580000|2024-11-28 04:03:00|182316.5|182106.3|182319.8|182101.7|182323.6|182110.5|182314.1|182095.8|15
1732766590000|2024-11-28 04:03:10|182329.2|182094.9|182340.6|182111.2|182340.6|182111.2|182329.2|182094.9|2
1732766610000|2024-11-28 04:03:30|182328.4|182114|182338.9|182112.9|182338.9|182114|182328.4|182112.9|2
1732766620000|2024-11-28 04:03:40|182386.8|182044.8|182335.5|182122.3|182386.8|182122.3|182335.5|182044.8|3
1732766640000|2024-11-28 04:04:00|182335.4|182124.4|182337.4|182124.4|182337.4|182124.4|182335.4|182124.4|2
1732766650000|2024-11-28 04:04:10|182399.8|182057.8|182399.8|182057.8|182399.8|182057.8|182399.8|182057.8|1
1732766660000|2024-11-28 04:04:20|182391.2|182049.2|182402.1|182060.1|182402.1|182060.1|182391.2|182049.2|2
1732766670000|2024-11-28 04:04:30|182396.7|182054.7|182336.1|182115.4|182396.7|182115.4|182336.1|182054.7|2
1732766680000|2024-11-28 04:04:40|182334|182113.4|182334|182113.4|182334|182113.4|182334|182113.4|1
1732766690000|2024-11-28 04:04:50|182336.6|182116.1|182327.7|182113.9|182336.6|182116.1|182327.7|182113.9|2
1732766700000|2024-11-28 04:05:00|182326.2|182104.7|182326.2|182104.7|182326.2|182104.7|182326.2|182104.7|1
1732766710000|2024-11-28 04:05:10|182326.3|182098.5|182311|182092.2|182326.3|182103|182311|182092.2|5
1732766720000|2024-11-28 04:05:20|182313.7|182095.1|182311.3|182097.3|182313.7|182097.3|182311.3|182095.1|2
1732766730000|2024-11-28 04:05:30|182311.2|182097.4|182311.2|182097.4|182311.2|182097.4|182311.2|182097.4|1
1732766750000|2024-11-28 04:05:50|182313.2|182099.4|182309.6|182103.2|182313.2|182103.2|182309.6|182097.7|3
1732766770000|2024-11-28 04:06:10|182311.3|182105|182327.2|182114.9|182330.1|182117.8|182311.3|182105|4
1732766780000|2024-11-28 04:06:20|182329|182116.7|182328|182115.7|182329.7|182117.4|182328|182115.7|3
1732766790000|2024-11-28 04:06:30|182327.9|182113.8|182328.2|182115.9|182328.2|182115.9|182326.1|182113.8|5
1732766800000|2024-11-28 04:06:40|182326.3|182114.1|182339.3|182135.8|182339.3|182180.4|182310.4|182114.1|4
1732766830000|2024-11-28 04:07:10|182413.3|182071.3|182407.8|182065.8|182413.3|182071.3|182407.8|182065.8|2
1732766840000|2024-11-28 04:07:20|182416.1|182074.1|182342.8|182139.3|182416.1|182139.3|182342.8|182074.1|2
1732766850000|2024-11-28 04:07:30|182339.1|182135.6|182340.9|182137.4|182341.2|182137.6|182339.1|182135.6|4
1732766890000|2024-11-28 04:08:10|182339.1|182135.6|182339.1|182135.6|182339.1|182135.6|182339.1|182135.6|1
1732766900000|2024-11-28 04:08:20|182405|182063|182405.8|182063.8|182405.8|182063.8|182399.4|182057.4|3
1732766910000|2024-11-28 04:08:30|182394.9|182052.9|182338.6|182132.4|182394.9|182132.4|182335.7|182052.9|4
1732766920000|2024-11-28 04:08:40|182336.1|182129.9|182334.5|182128.3|182336.1|182129.9|182332.8|182126.7|3
1732766940000|2024-11-28 04:09:00|182336.3|182130.1|182302.9|182172.9|182336.3|182172.9|182302.9|182130.1|2
1732766960000|2024-11-28 04:09:20|182336.3|182130.1|182336.3|182130.1|182336.3|182130.1|182336.3|182130.1|1
1732766970000|2024-11-28 04:09:30|182336.6|182127.6|182332.9|182126.7|182336.6|182127.6|182332.9|182126.7|2
1732766980000|2024-11-28 04:09:40|182334.9|182128.7|182334.9|182128.7|182334.9|182128.7|182334.9|182128.7|1
1732767000000|2024-11-28 04:10:00|182400.4|182058.4|182333|182114.8|182408|182114.8|182333|182058.4|3
1732767020000|2024-11-28 04:10:20|182330.4|182112.2|182323.5|182110|182330.4|182112.2|182312.1|182110|3
1732767030000|2024-11-28 04:10:30|182321.6|182108.1|182262.7|182132.7|182330.3|182133.1|182262.7|182078.7|11
1732767040000|2024-11-28 04:10:40|182306.7|182099.3|182306.7|182099.3|182306.7|182099.3|182306.7|182099.3|1
1732767050000|2024-11-28 04:10:50|182305|182097.6|182307.1|182100.4|182310.8|182102.1|182302.9|182087.8|14
1732767060000|2024-11-28 04:11:00|182305.2|182098.7|182305.5|182089.1|182309.3|182102.8|182305.2|182089.1|7
1732767070000|2024-11-28 04:11:10|182303.7|182087.3|182291.2|182088.9|182303.7|182127.7|182257.7|182085.5|5
1732767080000|2024-11-28 04:11:20|182298.5|182123.7|182253.9|182123.9|182298.5|182123.9|182253.7|182123.7|3
1732767100000|2024-11-28 04:11:40|182254|182124|182261.2|182131.2|182307.7|182134.4|182254|182097|10
1732767110000|2024-11-28 04:11:50|182308.9|182099.7|182317.4|182109|182317.4|182147.7|182277.7|182099.7|6
1732767120000|2024-11-28 04:12:00|182315.7|182107.3|182327.7|182120.8|182328.1|182152.4|182282.4|182107.3|7
1732767130000|2024-11-28 04:12:10|182325.8|182118.9|182320.2|182111.9|182325.8|182151.9|182281.9|182111.3|6
1732767140000|2024-11-28 04:12:20|182319.9|182115|182311|182104|182321.5|182115|182311|182101.9|5
1732767150000|2024-11-28 04:12:30|182313.2|182106.3|182311.7|182108.1|182313.2|182147.6|182277.6|182104.6|4
1732767160000|2024-11-28 04:12:40|182323.7|182111.4|182324.9|182124.7|182324.9|182124.7|182320.4|182108.1|3
1732767190000|2024-11-28 04:13:10|182323.2|182118|182323.5|182118|182323.5|182118|182323.2|182116.3|3
1732767200000|2024-11-28 04:13:20|182321.1|182115.5|182278.6|182148.6|182329|182148.6|182276.8|182115|10
1732767210000|2024-11-28 04:13:30|182319.6|182116.8|182312.8|182109.3|182321.5|182118.6|182312.8|182109.3|4
1732767220000|2024-11-28 04:13:40|182271.7|182141.7|182309.8|182109|182312.3|182141.7|182271.7|182107.8|7
1732767230000|2024-11-28 04:13:50|182312|182111.2|182309.7|182103.6|182318|182137.3|182267.3|182101|11
1732767240000|2024-11-28 04:14:00|182311.9|182105.8|182315.7|182110.2|182319.7|182114.2|182311.9|182105.8|6
1732767250000|2024-11-28 04:14:10|182310.2|182110.1|182312.1|182112|182312.1|182112|182310.2|182110.1|2
1732767260000|2024-11-28 04:14:20|182318.1||182318.1||182318.1||182318.1||1
1732767280000|2024-11-28 04:14:40|182314.9|182108.8|182304.2|182096.7|182314.9|182108.8|182304.2|182096.7|3
1732767290000|2024-11-28 04:14:50|182306.8|182099.3|182306.8|182099.3|182306.8|182099.3|182306.8|182099.3|1
1732767300000|2024-11-28 04:15:00|182305|182097.5|182303.3|182095.8|182305|182097.5|182303.3|182095.8|2
1732767310000|2024-11-28 04:15:10|182305.8|182098.3|182311.6|182100.8|182314.6|182113.1|182305.8|182098.3|6
1732767320000|2024-11-28 04:15:20|182313.2|182102.8|182311.5|182111.4|182313.2|182113.1|182311.5|182102.8|4
1732767330000|2024-11-28 04:15:30|182313.4|182113.3|182311.6|182104.8|182313.4|182113.3|182311.6|182104.8|3
1732767350000|2024-11-28 04:15:50|182308.9|182102.1|182306.8|182100.7|182316.3|182139.2|182268.9|182100.7|11
1732767360000|2024-11-28 04:16:00|182305.4|182099.2|182301.1|182097.9|182306.5|182105.9|182301.1|182097.9|5
1732767370000|2024-11-28 04:16:10|182303.1|182099.9|182299.3|182098.1|182303.1|182099.9|182299.3|182098.1|2
1732767390000|2024-11-28 04:16:30|182299.2|182098.7|182299.9|182098.7|182299.9|182098.7|182299.2|182098.7|2
1732767400000|2024-11-28 04:16:40|182301.5|182100.4|182362.9|182020.9|182362.9|182100.4|182299.8|182020.9|3
1732767410000|2024-11-28 04:16:50|182267.6|182137.6|182255.7|182125.7|182299.6|182137.6|182255.7|182092.5|5
1732767420000|2024-11-28 04:17:00|182254|182124|182280.4|182066.7|182294.4|182127|182254|182066.7|6
1732767430000|2024-11-28 04:17:10|182276.9|182069.2|182263.9|182133.9|182294.2|182133.9|182248.4|182069.2|8
1732767450000|2024-11-28 04:17:30|182261.8|182131.8|182291.2|182087|182293.5|182131.8|182258.8|182087|5
1732767460000|2024-11-28 04:17:40|182253.7|182123.7|182285.1|182079.6|182295.2|182123.7|182250.7|182077.5|6
1732767470000|2024-11-28 04:17:50|182279.7|182074.1|182281.5|182063.9|182283.3|182077.8|182279.7|182063.9|5
1732767480000|2024-11-28 04:18:00|182280.1|182062.5|182284|182076.5|182284|182076.5|182280.1|182062.5|2
1732767490000|2024-11-28 04:18:10|182284.3|182076.8|182246.4|182116.4|182292.8|182118.9|182246.4|182076.8|7
1732767500000|2024-11-28 04:18:20|182248.5|182118.5|182261.4|182051.2|182287.4|182118.5|182248.5|182046|15
1732767510000|2024-11-28 04:18:30||182043.9||182043.9||182043.9||182043.9|1
1732767520000|2024-11-28 04:18:40|182261.5|182043.8|182261.5|182043.8|182261.5|182043.8|182261.5|182043.8|1
1732767530000|2024-11-28 04:18:50|182259.7|182042|182238|182021.1|182261.2|182046.2|182238|182018.8|6
1732767550000|2024-11-28 04:19:10|182240.2|182023.1|182240.1|182032.3|182242|182034.2|182240.1|182023.1|4
1732767560000|2024-11-28 04:19:20||182032.4||182032.4||182032.4||182032.4|1
1732767570000|2024-11-28 04:19:30|182242.2|182034.5|182245.6|182038.7|182250.1|182047.1|182233.6|182026|9
1732767580000|2024-11-28 04:19:40|182247.8|182040.9|182248.8|182041.9|182248.8|182041.9|182241.7|182034.8|5
1732767590000|2024-11-28 04:19:50|182250.5|182043.5|182264.2|182056.2|182265|182058.8|182250.5|182030.8|5
1732767600000|2024-11-28 04:20:00|182265.8|182057.9|182265.9|182058|182265.9|182058|182265.8|182057.9|2
1732767610000|2024-11-28 04:20:10|182265.8|182058.1|182298.3|182086.3|182306.8|182099.8|182265.8|182058.1|11
1732767620000|2024-11-28 04:20:20|182295.7|182083.7|182296.4|182084.5|182297.6|182085.6|182293.7|182081.8|5
1732767630000|2024-11-28 04:20:30|182299.4|182087.5|182306.3|182089.6|182312.4|182095.7|182297.3|182076.5|8
1732767640000|2024-11-28 04:20:40|182318.7|182076.6|182298.5|182098|182318.7|182098|182296.8|182076.6|5
1732767650000|2024-11-28 04:20:50|182307.1|182100|182314.2|182109.9|182314.2|182109.9|182306.8|182097.8|4
1732767660000|2024-11-28 04:21:00|182314.5|182101.9|182301.9|182091.3|182314.5|182103|182300.8|182091.3|12
1732767670000|2024-11-28 04:21:10|182303.7|182093.2|182307.4|182072.2|182312.1|182095.3|182303.7|182072.2|6
1732767680000|2024-11-28 04:21:20|182308.2|182074.7|182311.4|182090.3|182316.2|182103.7|182301.9|182074.7|9
1732767690000|2024-11-28 04:21:30|182304.1|182088.2|182312.7|182098.2|182312.7|182098.2|182299.9|182088.2|4
1732767710000|2024-11-28 04:21:50|182310.9|182096.5|182310.9|182096.5|182310.9|182096.5|182310.9|182096.5|1
1732767720000|2024-11-28 04:22:00|182298.1|182084.1|182290.8|182089.4|182298.1|182133|182263|182081.5|5
1732767730000|2024-11-28 04:22:10|182298.1|182084.4|182294.6|182084.1|182298.1|182084.4|182290.3|182082.3|6
1732767740000|2024-11-28 04:22:20|182292.8|182082.3|182290.3|182079.9|182292.8|182084.6|182282.7|182073.7|11
1732767750000|2024-11-28 04:22:30|182288.5|182078.2|182289.4|182078.5|182291.9|182078.9|182288.5|182075.9|4
1732767770000|2024-11-28 04:22:50|182292.4|182081.5|182289.8|182082.9|182292.5|182082.9|182283.8|182081.5|4
1732767780000|2024-11-28 04:23:00|182289.6|182082.7|182300.9|182081.3|182300.9|182082.7|182287.5|182078.6|3
1732767790000|2024-11-28 04:23:10|182306.2|182086.2|182289.2|182077.7|182306.2|182086.2|182282.4|182077.7|5
1732767800000|2024-11-28 04:23:20|182284.8|182073.4|182275.4|182069.3|182286.7|182073.4|182275.4|182069.3|3
1732767810000|2024-11-28 04:23:30|182285.3|182072|182292.2|182083.8|182292.2|182123.2|182251.3|182071.5|13
1732767820000|2024-11-28 04:23:40|182294|182085.7|182297.9|182092.4|182302|182095.7|182294|182085.7|10
1732767830000|2024-11-28 04:23:50|182305.9|182095.2|182304.3|182084.7|182310.7|182095.2|182295.6|182084.7|5
1732767840000|2024-11-28 04:24:00|182302.8|182094.7|182302.8|182096.6|182302.8|182096.6|182302.8|182094.7|2
1732767850000|2024-11-28 04:24:10|182300.7|182094.5|182290.8|182084.6|182300.7|182094.5|182290.8|182076.7|6
1732767860000|2024-11-28 04:24:20|182292.6|182086.4|182299.2|182091.7|182300.8|182122.6|182252.6|182084.5|20
1732767870000|2024-11-28 04:24:30|182297.2|182089.7|182301.2|182087.7|182303.3|182090.1|182294.4|182087.7|7
1732767880000|2024-11-28 04:24:40|182299.4|182085.8|182301.4|182084.9|182307.3|182106.4|182296.8|182084.9|7
1732767900000|2024-11-28 04:25:00|182304.3|182077.8|182290.9|182083.6|182304.3|182083.6|182282.4|182077.8|5
1732767910000|2024-11-28 04:25:10|182289.3|182081.4|182293.1|182088.5|182295.9|182124.9|182254.9|182079.3|11
1732767920000|2024-11-28 04:25:20|182251.8|182121.8|182290|182089|182293.6|182121.8|182251.8|182082.3|12
1732767940000|2024-11-28 04:25:40|182297.6|182089.9|182303.2|182096.9|182303.2|182138.1|182258|182089.9|7
1732767950000|2024-11-28 04:25:50|182305.6|182099.4|182297.8|182088.9|182305.6|182099.4|182286.2|182084|8
1732767960000|2024-11-28 04:26:00|182295.6|182086.7|182281.8|182069.7|182295.6|182088.4|182272.7|182068.6|11
1732767970000|2024-11-28 04:26:10|182283.7|182071.5|182280.3|182076.2|182288.1|182113.2|182242.7|182071.5|9
1732767980000|2024-11-28 04:26:20|182282.1|182077.9|182244.6|182114.6|182286.7|182114.6|182244.6|182070.5|7
1732767990000|2024-11-28 04:26:30|182279|182072.2|182286.3|182077.5|182290.9|182106.1|182236.1|182072.2|8
1732768000000|2024-11-28 04:26:40|182281.5|182072.7|182282.1|182071|182282.2|182105.7|182228.1|182063.7|6
1732768010000|2024-11-28 04:26:50|182284.1|182073|182291|182074|182291|182083.5|182280.9|182069.8|12
1732768020000|2024-11-28 04:27:00|182296.1|182079.1|182295.4|182073.9|182296.1|182079.1|182284.1|182073.9|4
1732768030000|2024-11-28 04:27:10|182297.6|182085.9|182304.2|182094.6|182311.6|182108|182297.6|182085.9|11
1732768040000|2024-11-28 04:27:20|182300.6|182091.1|182301.4|182086.5|182302.1|182091.1|182296.7|182081.8|4
1732768050000|2024-11-28 04:27:30|182299.7|182084.8|182289.3|182081.1|182299.7|182084.8|182284.1|182078.5|5
1732768060000|2024-11-28 04:27:40|182291.3|182083.1|182291.3|182083.1|182291.3|182083.1|182291.3|182083.1|1
1732768070000|2024-11-28 04:27:50|182293.2|182085|182291.4|182083.2|182293.2|182085|182291.4|182083.2|2
1732768090000|2024-11-28 04:28:10|182289.6|182081.4|182277.6|182074.8|182289.6|182081.4|182277.6|182074.8|3
1732768100000|2024-11-28 04:28:20|182280.4|182077.5|182291.1|182078.2|182292.5|182079.6|182280.4|182075.4|5
1732768110000|2024-11-28 04:28:30|182290.9|182078.1|182289.1|182076.3|182290.9|182078.1|182289.1|182076.3|2
1732768130000|2024-11-28 04:28:50|182353.2|182011.2|182366|182024|182366|182024|182353.2|182011.2|2
1732768140000|2024-11-28 04:29:00|182293.4|182091.2|182281.4|182081|182294|182113.8|182243.8|182063.2|11
1732768150000|2024-11-28 04:29:10|182275.5|182075.1|182295.6|182086.6|182297.9|182122.1|182252.1|182055.2|13
1732768160000|2024-11-28 04:29:20|182298.3|182080.7|182300.7|182092.2|182300.7|182128.6|182258.6|182080.7|11
1732768170000|2024-11-28 04:29:30|182312.1|182093|182306.2|182089.3|182314.3|182135.2|182265.2|182089.3|16
1732768180000|2024-11-28 04:29:40|182298.6|182092.3|182301|182091.2|182301|182095.9|182289.1|182074.8|11
1732768190000|2024-11-28 04:29:50|182298.9|182089.3|182307.6|182100.5|182307.6|182100.5|182296.9|182089.3|9
1732768200000|2024-11-28 04:30:00|182314.9||182313.6||182314.9||182305.6||3
1732768210000|2024-11-28 04:30:10|182313.5|182098.8|182299.9|182098.8|182313.5|182098.8|182299.9|182098.8|3
1732768220000|2024-11-28 04:30:20||182090.8||182090.8||182090.8||182090.8|1
1732768230000|2024-11-28 04:30:30|182292.8|182085.2|182292.8|182085.2|182292.8|182085.2|182292.8|182085.2|1
1732768240000|2024-11-28 04:30:40|182300.1|182085.3|182308.5|182099.6|182308.5|182099.6|182300.1|182085.3|3
1732768260000|2024-11-28 04:31:00|182303.3|182094.5|182297|182081.4|182303.9|182094.5|182289.6|182076|6
1732768280000|2024-11-28 04:31:20|182295.1|182079.8|182284.2|182081|182295.1|182081|182284.2|182079.8|2
1732768290000|2024-11-28 04:31:30|182286.2|182083.1|182294.9|182083.1|182294.9|182083.1|182286.2|182083.1|2
1732768300000|2024-11-28 04:31:40|182288.5|182076.7|182301.6|182086.7|182301.6|182086.7|182278.7|182071.6|8
1732768310000|2024-11-28 04:31:50|182290.9|182085.1|182289.2|182085.1|182290.9|182085.1|182289.2|182085.1|2
1732768330000|2024-11-28 04:32:10|182290.9|182086.8|182290.9|182086.8|182290.9|182086.8|182290.9|182086.8|1
1732768340000|2024-11-28 04:32:20|182289.1|182085.1|182298.7|182087.3|182298.7|182087.3|182289.1|182085.1|2
1732768350000|2024-11-28 04:32:30|182296.7|182085.4|182280.1|182077.6|182302|182090.7|182280.1|182075.3|8
1732768370000|2024-11-28 04:32:50|182286.8|182079.7|182303|182089.3|182319.8|182102.8|182286.8|182079.7|10
1732768380000|2024-11-28 04:33:00|182307.4|182093.8|182307.4|182093.8|182307.4|182093.8|182307.4|182093.8|1
1732768390000|2024-11-28 04:33:10|182303.7|182090|182298.7|182086.5|182323.6|182110.3|182298.7|182086.5|9
1732768420000|2024-11-28 04:33:40|182296.7|182084.6|182362.2|182020.2|182362.2|182086.3|182296.7|182020.2|3
1732768430000|2024-11-28 04:33:50|182373.9|182031.9|182303.8|182088.5|182380.7|182090.4|182303.8|182031.9|5
1732768440000|2024-11-28 04:34:00|182305.8|182090.5|182311.8|182090.5|182311.8|182090.5|182305.8|182090.5|2
1732768450000|2024-11-28 04:34:10|182309.5|182088.2|182309.5|182088.2|182309.5|182088.2|182309.5|182088.2|1
1732768460000|2024-11-28 04:34:20|182299.5|182103.5|182312.1|182096.9|182312.1|182103.5|182299.5|182096.9|3
1732768470000|2024-11-28 04:34:30|182300.8|182094.9|182306.1|182087.6|182306.1|182094.9|182298.8|182087.6|4
1732768480000|2024-11-28 04:34:40|182304.1|182085.6|182291.9|182085.4|182304.1|182085.6|182290.2|182083.7|3
1732768490000|2024-11-28 04:34:50|182298.6|182087.2|182299.6|182086.5|182300.4|182087.2|182297.8|182084.7|4
1732768500000|2024-11-28 04:35:00|182297.6|182084.5|182297.6|182084.5|182297.6|182084.5|182297.6|182084.5|1
1732768510000|2024-11-28 04:35:10|182299.4|182086.3|182307.6|182101.8|182321.7|182101.8|182299.4|182086.3|3
1732768520000|2024-11-28 04:35:20||182101.9||182101.9||182101.9||182101.9|1
1732768550000|2024-11-28 04:35:50|182372.2|182030.2|182295.6|182092|182372.2|182093.9|182295.6|182030.2|3
1732768560000|2024-11-28 04:36:00|182299.2|182095.5|182291|182083.3|182299.2|182095.5|182291|182083.3|2
1732768570000|2024-11-28 04:36:10|182288.6|182080.9|182291.1|182083.4|182291.1|182083.4|182288.6|182080.9|2
1732768580000|2024-11-28 04:36:20|182289.3|182081.6|182289.3|182081.6|182289.3|182081.6|182289.3|182081.6|1
1732768590000|2024-11-28 04:36:30|182357.4|182015.4|182308.7|182094.3|182363.5|182094.3|182308.7|182015.4|4
1732768600000|2024-11-28 04:36:40|182315.3|182106.7|182304|182090.4|182319.7|182110.7|182304|182090.4|8
1732768610000|2024-11-28 04:36:50|182302.1|182100.4|182302.1|182091.9|182302.1|182100.4|182302.1|182091.9|2
1732768630000|2024-11-28 04:37:10|182286.8|182084.5|182295.5|182082.6|182295.5|182084.5|182286.8|182082.5|3
1732768640000|2024-11-28 04:37:20|182293.8|182080.9|182294.1|182082.6|182294.1|182082.6|182285.5|182080.9|3
1732768660000|2024-11-28 04:37:40|182299.3|182087.8|182306|182097.6|182310.4|182099.5|182299.3|182078.3|5
1732768670000|2024-11-28 04:37:50||182090.2||182090.2||182090.2||182090.2|1
1732768680000|2024-11-28 04:38:00|182303.6|182090.3|182290.9|182085.8|182303.6|182090.3|182290.9|182085.8|4
1732768690000|2024-11-28 04:38:10|182292.6|182079.8|182293.6|182082.5|182293.6|182082.5|182290.1|182079.1|4
1732768710000|2024-11-28 04:38:30|182291.4|182080.4|182292.8|182091.8|182294.9|182091.8|182291.4|182080.4|5
1732768720000|2024-11-28 04:38:40|182301|182083.8|182301|182097.3|182301|182097.3|182301|182083.8|3
1732768730000|2024-11-28 04:38:50|182300.9|182097.2|182303.2|182077.1|182303.2|182097.2|182296.6|182077.1|3
1732768740000|2024-11-28 04:39:00|182299.1|182083.3|182299.1|182083.3|182299.1|182083.3|182299.1|182083.3|1
1732768750000|2024-11-28 04:39:10|182300.8|182085|182298.6|182084.8|182300.8|182092.2|182298.6|182084.8|3
1732768760000|2024-11-28 04:39:20|182295.2|182084.7|182291.3|182085.6|182295.2|182118|182245.9|182082.9|7
1732768770000|2024-11-28 04:39:30|182289.4|182083.7|182289.4|182083.7|182289.4|182083.7|182289.4|182083.7|1
1732768780000|2024-11-28 04:39:40|182287.1|182081.5|182292.8|182085.2|182292.8|182085.2|182284|182081.5|4
1732768790000|2024-11-28 04:39:50|182294.6|182087|182302.4|182098.2|182302.4|182098.2|182294.6|182087|3
1732768800000|2024-11-28 04:40:00|182300.7|182096.4|182314.2|182105.7|182321.3|182116.1|182285|182081.5|8
1732768810000|2024-11-28 04:40:10|182312.5|182104|182314.2|182101.3|182321.1|182144.1|182274.1|182100.7|12
1732768820000|2024-11-28 04:40:20|182311.1|182097.9|182303.1|182089.9|182311.1|182097.9|182294.1|182088.2|3
1732768830000|2024-11-28 04:40:30|182312.7|182091.6|182302.8|182089.7|182312.7|182091.6|182298.1|182089.7|3
1732768840000|2024-11-28 04:40:40|182305.2|182089.8|182307.1|182098.1|182314.3|182139.8|182269.8|182089.8|7
1732768850000|2024-11-28 04:40:50|182304.3|182095.4|182305.4|182089.8|182305.4|182095.4|182304.3|182089.8|2
1732768860000|2024-11-28 04:41:00|182301.1|182089.9|182304.9|182089.3|182304.9|182089.9|182301.1|182085.6|4
1732768870000|2024-11-28 04:41:10|182293.6|182092.3|182309.8|182092.3|182309.8|182092.3|182293.6|182092.3|2
1732768890000|2024-11-28 04:41:30|182307.5|182089.9|182313.2|182103|182315.1|182110.9|182306.2|182089.9|5
1732768900000|2024-11-28 04:41:40|182300.1|182095.7|182300.8|182094|182300.8|182099.2|182297.9|182091|6
1732768910000|2024-11-28 04:41:50|182302.8|182095.9|182299.5|182092|182308.7|182095.9|182297.1|182089.6|10
1732768930000|2024-11-28 04:42:10|182297.6|182090.1|182302.4|182095|182302.4|182095|182295.8|182088.3|4
1732768940000|2024-11-28 04:42:20|182302.1|182087.1|182303.7|182086.3|182303.7|182087.1|182302.1|182086.3|2
1732768950000|2024-11-28 04:42:30|182364|182022|182313.7|182107.1|182364|182109.2|182313.7|182015.5|5
1732768960000|2024-11-28 04:42:40|182312|182105.5|182310.2|182097|182312|182105.5|182310.2|182097|3
1732768970000|2024-11-28 04:42:50|182310.1||182310.1||182310.1||182310.1||1
1732768980000|2024-11-28 04:43:00|182315.4|182102.3|182291.2|182077.4|182317.7|182102.3|182291.2|182067.8|3
1732768990000|2024-11-28 04:43:10|182305.7|182095.4|182305.7|182095.4|182305.7|182095.4|182305.7|182095.4|1
1732769000000|2024-11-28 04:43:20|182309.9|182099.8|182275.4|182145.4|182309.9|182145.4|182275.4|182099.8|2
1732769010000|2024-11-28 04:43:30|182272.1|182142.1|182321.5|182112.2|182325.4|182142.1|182272.1|182108.2|11
1732769030000|2024-11-28 04:43:50|182319.5|182110.3|182329.3|182126.2|182331.3|182154.2|182284.2|182109.9|8
1732769040000|2024-11-28 04:44:00|182327.3|182124.3|182324.9|182117.9|182327.3|182124.3|182322.9|182115.9|5
1732769050000|2024-11-28 04:44:10|182323.1|182116.2|182315.8|182103.1|182327.6|182155|182282.5|182098.4|13
1732769060000|2024-11-28 04:44:20|182313.9|182100.5|182321.2|182114.8|182321.2|182115.3|182313.9|182100.5|9
1732769070000|2024-11-28 04:44:30|182322.8|182116.7|182323.4|182113.6|182323.4|182116.7|182315.5|182104.3|11
1732769080000|2024-11-28 04:44:40|182318.8|182109|182320.5|182113.6|182323.3|182119|182307.9|182098.7|15
1732769090000|2024-11-28 04:44:50|182320.4||182320.4||182320.4||182320.4||1
1732769100000|2024-11-28 04:45:00||182106.9||182106.9||182106.9||182106.9|1
1732769110000|2024-11-28 04:45:10|182318.5|182105|182318.5|182105|182318.5|182105|182318.5|182105|1
1732769120000|2024-11-28 04:45:20|182320.7|182107.2|182320.1|182106.6|182320.7|182107.2|182320.1|182106.6|2
1732769130000|2024-11-28 04:45:30||182116||182116||182116||182116|1
1732769140000|2024-11-28 04:45:40|182320.2|182108|182328.6|182121.1|182328.6|182121.1|182320.2|182108|4
1732769150000|2024-11-28 04:45:50|182326.9|182119.4|182327.6|182120.1|182327.6|182120.1|182326.9|182119.4|2
1732769160000|2024-11-28 04:46:00|182324.8|182117.3|182324.8|182117.3|182324.8|182117.3|182324.8|182117.3|1
1732769170000|2024-11-28 04:46:10|182329.9|182122.4|182342|182141.2|182342|182141.2|182329.9|182122.4|5
1732769180000|2024-11-28 04:46:20|182340.3|182139.5|182337.6|182136.7|182340.3|182139.5|182337.6|182136.7|2
1732769190000|2024-11-28 04:46:30|182339.3|182138.5|182339.3|182138.5|182339.3|182138.5|182339.3|182138.5|1
1732769200000|2024-11-28 04:46:40|182405.6|182063.6|182399|182057|182405.6|182063.6|182399|182057|4
1732769220000|2024-11-28 04:47:00|182337.1|182128.9|182337.1|182128.9|182337.1|182128.9|182337.1|182128.9|1
1732769230000|2024-11-28 04:47:10|182339.2|182131|182339.2|182131|182339.2|182131|182339.2|182131|1
1732769240000|2024-11-28 04:47:20|182340.9|182132.7|182338.8|182130.6|182340.9|182132.7|182338.8|182130.6|2
1732769250000|2024-11-28 04:47:30|182337.1|182128.9|182337.1|182128.9|182337.1|182128.9|182337.1|182128.9|1
1732769260000|2024-11-28 04:47:40|182331.8|182115|182329.3|182119.5|182331.8|182159.7|182289.7|182114.9|7
1732769270000|2024-11-28 04:47:50|182327.6|182117.8|182319.9|182113.6|182327.6|182155.1|182280.9|182106.3|8
1732769290000|2024-11-28 04:48:10|182285.4|182155.4|182321.3|182114.3|182321.3|182155.4|182285.4|182114.3|2
1732769300000|2024-11-28 04:48:20|182323|182116|182324.1|182122.3|182329|182155.5|182285.5|182116|5
1732769310000|2024-11-28 04:48:30|182330.1|182115.6|182287.2|182157.2|182330.1|182157.2|182287.2|182115.6|3
1732769320000|2024-11-28 04:48:40|182326.8|182124.3|182326.8|182122.9|182326.8|182124.3|182326.8|182120.3|3
1732769330000|2024-11-28 04:48:50|182324.6|182120.8|182314.1|182107.9|182324.6|182120.8|182314.1|182105.9|8
1732769340000|2024-11-28 04:49:00|182314.5|182111.2|182324.2|182118.2|182327.3|182152|182280.3|182111.2|7
1732769350000|2024-11-28 04:49:10|182325.9|182119.9|182325.9|182121.9|182325.9|182121.9|182325.9|182111.2|3
1732769360000|2024-11-28 04:49:20|182327.4|182123.4|182292.9|182162.9|182327.4|182166.3|182292.9|182121.1|8
1732769370000|2024-11-28 04:49:30|182288.5|182158.5|182289.4|182159.4|182289.4|182159.4|182288.5|182158.5|2
1732769380000|2024-11-28 04:49:40|182322.7|182119.4|182318.6|182115.4|182325.4|182122.2|182316.6|182113.3|6
1732769390000|2024-11-28 04:49:50|182316.9|182113.7|182316.2|182112.3|182318.6|182114.8|182310.3|182106.4|6
1732769400000|2024-11-28 04:50:00|182318.2|182114.3|182287.9|182157.9|182318.2|182158|182284.4|182111.5|7
1732769410000|2024-11-28 04:50:10|182284.3|182154.3|182284.3|182154.3|182284.3|182154.3|182284.3|182154.3|1
1732769420000|2024-11-28 04:50:20|182280.6|182150.6|182279.6|182149.6|182280.6|182150.6|182277.9|182147.9|3
1732769430000|2024-11-28 04:50:30|182320.5|182117.3|182281.2|182151.2|182320.5|182153.3|182280.1|182108.9|14
1732769440000|2024-11-28 04:50:40|182282.9|182152.9|182317.7|182115.3|182321.9|182155.3|182280.8|182112.1|11
1732769450000|2024-11-28 04:50:50|182325|182160.5|182292.8|182162.8|182325|182162.8|182290.3|182160.3|5
1732769460000|2024-11-28 04:51:00|182290.9|182160.9|182291.1|182161.1|182292.8|182162.8|182290.9|182160.9|3
1732769470000|2024-11-28 04:51:10|182332.9|182126.6|182332.9|182126.6|182332.9|182126.6|182332.9|182126.6|1
1732769480000|2024-11-28 04:51:20|182339.3|182132.9|182328.2|182121.2|182339.3|182132.9|182322.9|182112.2|5
1732769490000|2024-11-28 04:51:30|182326.3|182119.2|182328|182123.6|182329.7|182165.9|182294.2|182119.2|5
1732769500000|2024-11-28 04:51:40|182329.9|182125.5|182328.1|182127.1|182329.9|182127.1|182328.1|182125.5|2
1732769520000|2024-11-28 04:52:00|182329.9|182128.9|182328.7|182126.4|182329.9|182128.9|182326.1|182115.1|4
1732769530000|2024-11-28 04:52:10|182297.2|182167.2|182281.9|182151.9|182326.7|182167.2|182281.9|182118.9|6
1732769540000|2024-11-28 04:52:20|182283.6|182153.6|182286.7|182156.7|182286.7|182156.7|182278|182148|9
1732769550000|2024-11-28 04:52:30|182290|182160|182322.7|182119|182322.7|182160|182286.6|182117.7|6
1732769560000|2024-11-28 04:52:40|182318.2|182117.2|182324.6|182121.6|182324.6|182152.8|182281.5|182111.3|9
1732769570000|2024-11-28 04:52:50|182330.6|182166.1|182298.2|182168.2|182330.6|182168.2|182296.1|182166.1|3
1732769580000|2024-11-28 04:53:00|182296.5|182166.5|182324.6|182123.6|182324.6|182166.5|182296.5|182123.6|2
1732769590000|2024-11-28 04:53:10|182320.7|182119.7|182284|182154|182323.2|182161.4|182282.7|182106.2|15
1732769600000|2024-11-28 04:53:20|182285.7|182155.7|182286.6|182156.6|182290.1|182160.1|182285.7|182155.7|6
1732769610000|2024-11-28 04:53:30|182289.3|182159.3|182280.3|182150.3|182289.3|182159.3|182280.3|182150.3|4
1732769620000|2024-11-28 04:53:40|182309.4|182106.4|182278.4|182148.4|182309.4|182153.4|182277.6|182098.3|8
1732769630000|2024-11-28 04:53:50|182273.8|182143.8|182308.3|182094.6|182308.3|182149.2|182273.8|182094.6|4
1732769640000|2024-11-28 04:54:00|182309.9|182105.9|182309.9|182102.8|182309.9|182105.9|182308.2|182097.2|5
1732769670000|2024-11-28 04:54:30|182384.1|182042.1|182274.6|182144.6|182384.1|182147.4|182274.6|182042.1|5
1732769680000|2024-11-28 04:54:40|182276.5|182146.5|182321.6|182117.9|182321.6|182160.2|182267.5|182112.6|9
1732769690000|2024-11-28 04:54:50|182323.4|182119.7|182325.6|182123.9|182325.6|182163.8|182290|182119.7|6
1732769700000|2024-11-28 04:55:00|182330.9|182122.2|182324.2|182117.2|182330.9|182122.2|182324.2|182117.2|3
1732769710000|2024-11-28 04:55:10|182330.1|182123|182331.8|182127.4|182331.8|182165.9|182295.9|182123|5
1732769720000|2024-11-28 04:55:20|182299.3|182169.3|182331.8|182130.8|182331.8|182169.3|182299.3|182130.8|2
1732769760000|2024-11-28 04:56:00|182292|182162|182294|182164|182296.1|182166.1|182292|182162|4
1732769770000|2024-11-28 04:56:10|182290|182160|182290|182160|182290|182160|182290|182160|1
1732769800000|2024-11-28 04:56:40|182292.4|182162.4|182292.4|182162.4|182292.4|182162.4|182292.4|182162.4|1
1732769810000|2024-11-28 04:56:50|182294.2|182164.2|182296.2|182166.2|182296.2|182166.2|182294.2|182164.2|2
1732769820000|2024-11-28 04:57:00|182294.5|182164.5|182294.5|182164.5|182294.5|182164.5|182294.5|182164.5|1
1732769850000|2024-11-28 04:57:30|182288.2|182158.2|182288.8|182158.8|182293.1|182163.1|182288.2|182158.2|3
1732769860000|2024-11-28 04:57:40|182291.8|182161.8|182291.8|182161.8|182291.8|182161.8|182291.8|182161.8|1
1732769870000|2024-11-28 04:57:50|182294.1|182164.1|182326.1|182117.1|182326.1|182165.8|182294.1|182117.1|3
1732769880000|2024-11-28 04:58:00|182291.6|182161.6|182296.3|182166.3|182296.3|182166.3|182291.6|182161.6|2
1732769890000|2024-11-28 04:58:10|182294.5|182164.5|182295.4|182165.4|182329.3|182167.8|182293.7|182120.2|6
1732769910000|2024-11-28 04:58:30|182293.7|182163.7|182294.7|182164.7|182294.7|182164.7|182293.7|182163.7|2
1732769920000|2024-11-28 04:58:40|182296.8|182166.8|182296.8|182166.8|182296.8|182166.8|182296.8|182166.8|1
1732769940000|2024-11-28 04:59:00|182415.2|182073.2|182415.2|182073.2|182415.2|182073.2|182415.2|182073.2|1
1732769960000|2024-11-28 04:59:20|182420.3|182078.3|182414.4|182072.4|182420.3|182078.3|182414.4|182072.4|4
1732769980000|2024-11-28 04:59:40|182405.9|182063.9|182405.9|182063.9|182405.9|182063.9|182405.9|182063.9|1
1732769990000|2024-11-28 04:59:50|182411|182069|182406|182064|182411|182069|182406|182064|2
1732770000000|2024-11-28 05:00:00|182371.6|182087.7|182293.2|182163.2|182374.6|182167.2|182293.2|182087.7|6
1732770010000|2024-11-28 05:00:10|182295.2|182165.2|182293.5|182163.5|182295.2|182165.2|182293.5|182163.5|2
1732770020000|2024-11-28 05:00:20|182303.5|182173.5|182290.9|182160.9|182309.4|182179.4|182290.9|182160.9|5
1732770030000|2024-11-28 05:00:30|182284.4|182154.4|182295.7|182165.7|182295.7|182165.7|182284.4|182154.4|4
1732770040000|2024-11-28 05:00:40|182292.9|182162.9|182295.7|182165.7|182301|182171|182290.9|182160.9|7
1732770050000|2024-11-28 05:00:50|182298.5|182168.5|182296.3|182166.3|182298.5|182168.5|182296.3|182166.3|2
1732770060000|2024-11-28 05:01:00|182293.3|182163.3|182285.7|182155.7|182293.7|182163.7|182285.7|182155.7|5
1732770070000|2024-11-28 05:01:10|182287.4|182157.4|182296.6|182166.6|182296.6|182166.6|182276.7|182146.7|7
1732770080000|2024-11-28 05:01:20|182293.4|182163.4|182296|182166|182296.4|182166.4|182293.4|182163.4|3
1732770090000|2024-11-28 05:01:30|182291.5|182161.5|182291.5|182161.5|182291.5|182161.5|182291.5|182161.5|1
1732770100000|2024-11-28 05:01:40|182292.7|182162.7|182301.7|182171.7|182301.7|182171.7|182292.7|182162.7|3
1732770110000|2024-11-28 05:01:50|182298.2|182168.2|182298.2|182168.2|182298.2|182168.2|182298.2|182168.2|1
1732770120000|2024-11-28 05:02:00|182292.1|182162.1|182284.1|182154.1|182292.1|182162.1|182280.4|182150.4|7
1732770130000|2024-11-28 05:02:10|182296.7|182166.7|182284.3|182154.3|182299.2|182169.2|182284.3|182154.3|7
1732770140000|2024-11-28 05:02:20|182281.7|182151.7|182291.3|182161.3|182304.2|182174.2|182279.4|182149.4|7
1732770150000|2024-11-28 05:02:30|182289|182159|182285.9|182155.9|182289|182159|182283.6|182153.6|4
1732770160000|2024-11-28 05:02:40|182280.3|182150.3|182278.4|182148.4|182280.3|182150.3|182263.8|182133.8|8
1732770170000|2024-11-28 05:02:50|182282.2|182152.2|182284.9|182154.9|182287.2|182157.2|182282.2|182152.2|4
1732770180000|2024-11-28 05:03:00|182282.4|182152.4|182277.4|182147.4|182282.4|182152.4|182277.4|182147.4|4
1732770190000|2024-11-28 05:03:10|182279.4|182149.4|182283.2|182153.2|182289.8|182159.8|182279.4|182149.4|6
1732770210000|2024-11-28 05:03:30|182286.5|182156.5|182288|182158|182293.7|182163.7|182286.5|182156.5|5
1732770230000|2024-11-28 05:03:50|182292|182162|182290.4|182160.4|182293.5|182163.5|182287.6|182157.6|4
1732770240000|2024-11-28 05:04:00|182287.4|182157.4|182286.3|182156.3|182296.5|182166.5|182286.3|182156.3|6
1732770250000|2024-11-28 05:04:10|182283.5|182153.5|182285.1|182155.1|182288.3|182158.3|182282.2|182152.2|7
1732770260000|2024-11-28 05:04:20|182287.6|182157.6|182292.1|182162.1|182294.9|182164.9|182285.1|182155.1|11
1732770270000|2024-11-28 05:04:30|182289.4|182159.4|182289.4|182159.4|182289.4|182159.4|182289.4|182159.4|1
1732770280000|2024-11-28 05:04:40|182292.6|182162.6|182287.1|182157.1|182292.6|182162.6|182287.1|182157.1|3
1732770290000|2024-11-28 05:04:50|182290.9|182160.9|182287.9|182157.9|182290.9|182160.9|182287.9|182157.9|2
1732770300000|2024-11-28 05:05:00|182282.3|182152.3|182274.6|182144.6|182288.3|182158.3|182274.6|182144.6|8
1732770310000|2024-11-28 05:05:10|182278.1|182148.1|182286.2|182156.2|182286.3|182156.3|182274.8|182144.8|16
1732770320000|2024-11-28 05:05:20|182284.2|182154.2|182281.8|182151.8|182289.4|182159.4|182281.1|182151.1|12
1732770330000|2024-11-28 05:05:30|182282.7|182152.7|182289.9|182159.9|182289.9|182159.9|182279.8|182149.8|6
1732770340000|2024-11-28 05:05:40|182290|182160|182290|182160|182290|182160|182290|182160|1
1732770350000|2024-11-28 05:05:50|182292|182162|182291.9|182161.9|182292|182162|182289.4|182159.4|3
1732770360000|2024-11-28 05:06:00|182295.7|182165.7|182295.3|182165.3|182295.7|182165.7|182292.7|182162.7|3
1732770370000|2024-11-28 05:06:10|182291.5|182161.5|182291.8|182161.8|182291.8|182161.8|182291.5|182161.5|2
1732770380000|2024-11-28 05:06:20|182294.3|182164.3|182292|182162|182297|182167|182291.6|182161.6|6
1732770390000|2024-11-28 05:06:30|182295.4|182165.4|182292.6|182162.6|182295.4|182165.4|182292.6|182162.6|2
1732770410000|2024-11-28 05:06:50|182293.7|182163.7|182277.5|182147.5|182299.1|182169.1|182277.5|182147.5|5
1732770420000|2024-11-28 05:07:00|182265.7|182135.7|182287|182157|182290.7|182160.7|182265.7|182135.7|16
1732770430000|2024-11-28 05:07:10|182292.4|182162.4|182284.8|182154.8|182292.6|182162.6|182283.5|182153.5|9
1732770440000|2024-11-28 05:07:20|182287.1|182157.1|182291|182161|182292.7|182162.7|182287|182157|6
1732770450000|2024-11-28 05:07:30|182292.5|182162.5|182288.2|182158.2|182296.4|182166.4|182287.3|182157.3|14
1732770460000|2024-11-28 05:07:40|182284.7|182154.7|182285.8|182155.8|182286.2|182156.2|182279.4|182149.4|6
1732770470000|2024-11-28 05:07:50|182285|182155|182291.3|182161.3|182296.2|182166.2|182285|182155|6
1732770480000|2024-11-28 05:08:00|182288|182158|182289.6|182159.6|182295.1|182165.1|182288|182158|8
1732770490000|2024-11-28 05:08:10|182293.6|182163.6|182296.2|182166.2|182296.2|182166.2|182293.6|182163.6|2
1732770500000|2024-11-28 05:08:20|182293.4|182163.4|182295.9|182165.9|182301|182171|182286.6|182156.6|6
1732770510000|2024-11-28 05:08:30|182292.4|182162.4|182290.6|182160.6|182295.1|182165.1|182290.6|182160.6|3
1732770520000|2024-11-28 05:08:40|182287.8|182157.8|182292|182162|182292|182162|182287|182157|4
1732770530000|2024-11-28 05:08:50|182294.7|182164.7|182282.1|182152.1|182294.8|182164.8|182282.1|182152.1|8
1732770540000|2024-11-28 05:09:00|182284.9|182154.9|182283.7|182153.7|182284.9|182154.9|182281.3|182151.3|6
1732770550000|2024-11-28 05:09:10|182286.7|182156.7|182286.7|182156.7|182286.7|182156.7|182286.7|182156.7|1
1732770560000|2024-11-28 05:09:20|182283.7|182153.7|182276.4|182146.4|182286.2|182156.2|182276.4|182146.4|6
1732770570000|2024-11-28 05:09:30|182272.6|182142.6|182283.3|182153.3|182284.2|182154.2|182269.7|182139.7|9
1732770580000|2024-11-28 05:09:40|182282.7|182152.7|182282.4|182152.4|182285.6|182155.6|182282.4|182152.4|3
1732770600000|2024-11-28 05:10:00|182280|182150|182287.3|182157.3|182287.3|182157.3|182277.7|182147.7|4
1732770610000|2024-11-28 05:10:10|182289.8|182159.8|182292.8|182162.8|182296.3|182166.3|182289.8|182159.8|7
1732770620000|2024-11-28 05:10:20|182296.8|182166.8|182302.5|182172.5|182302.5|182172.5|182296.8|182166.8|4
1732770630000|2024-11-28 05:10:30|182298.8|182168.8|182294|182164|182298.8|182168.8|182292.5|182162.5|7
1732770640000|2024-11-28 05:10:40|182292.2|182162.2|182295.6|182165.6|182295.6|182165.6|182292.2|182162.2|2
1732770650000|2024-11-28 05:10:50|182295.5|182165.5|182290.9|182160.9|182295.5|182165.5|182290.9|182160.9|3
1732770660000|2024-11-28 05:11:00|182292.7|182162.7|182293.6|182163.6|182298.7|182168.7|182289.5|182159.5|6
1732770670000|2024-11-28 05:11:10|182288.6|182158.6|182286.3|182156.3|182289.1|182159.1|182286|182156|5
1732770680000|2024-11-28 05:11:20|182285.4|182155.4|182292.2|182162.2|182292.2|182162.2|182281|182151|12
1732770690000|2024-11-28 05:11:30|182290.8|182160.8|182286.7|182156.7|182296.8|182166.8|182286.2|182156.2|12
1732770700000|2024-11-28 05:11:40|182283.3|182153.3|182287.2|182157.2|182287.2|182157.2|182283.3|182153.3|5
1732770710000|2024-11-28 05:11:50|182284|182154|182288.9|182158.9|182288.9|182158.9|182284|182154|11
1732770720000|2024-11-28 05:12:00|182286.4|182156.4|182289.6|182159.6|182293|182163|182286.4|182156.4|10
1732770730000|2024-11-28 05:12:10|182288.4|182158.4|182282.6|182152.6|182288.4|182158.4|182280.3|182150.3|10
1732770740000|2024-11-28 05:12:20|182277.2|182147.2|182280.3|182150.3|182283.3|182153.3|182277.2|182147.2|7
1732770750000|2024-11-28 05:12:30|182279.2|182149.2|182281.1|182151.1|182282.3|182152.3|182277.3|182147.3|5
1732770760000|2024-11-28 05:12:40|182280.3|182150.3|182281.8|182151.8|182281.8|182151.8|182277.6|182147.6|7
1732770770000|2024-11-28 05:12:50|182280.7|182150.7|182283.8|182153.8|182287|182157|182280.1|182150.1|6
1732770780000|2024-11-28 05:13:00|182279.4|182149.4|182287.8|182157.8|182290.1|182160.1|182279.4|182149.4|6
1732770790000|2024-11-28 05:13:10|182290.7|182160.7|182289.6|182159.6|182291.3|182161.3|182289.6|182159.6|3
1732770800000|2024-11-28 05:13:20|182292.6|182162.6|182287|182157|182292.6|182162.6|182286.3|182156.3|4
1732770810000|2024-11-28 05:13:30|182282.6|182152.6|182281.5|182151.5|182282.6|182152.6|182281.5|182151.5|2
1732770820000|2024-11-28 05:13:40|182284.5|182154.5|182283.9|182153.9|182289|182159|182283.9|182153.9|7
1732770830000|2024-11-28 05:13:50|182281.3|182151.3|182281.3|182151.3|182281.3|182151.3|182281.3|182151.3|1
1732770840000|2024-11-28 05:14:00|182283.6|182153.6|182290.2|182160.2|182290.2|182160.2|182278.2|182148.2|8
1732770850000|2024-11-28 05:14:10|182287.7|182157.7|182278.1|182148.1|182287.7|182157.7|182278.1|182148.1|12
1732770860000|2024-11-28 05:14:20|182275.5|182145.5|182283.2|182153.2|182283.2|182153.2|182275.3|182145.3|8
1732770870000|2024-11-28 05:14:30|182284.5|182154.5|182277.2|182147.2|182284.5|182154.5|182277.2|182147.2|6
1732770890000|2024-11-28 05:14:50|182276.7|182146.7|182284.2|182154.2|182287.5|182157.5|182276.7|182146.7|9
1732770900000|2024-11-28 05:15:00|182285.4|182155.4|182287.1|182157.1|182287.1|182157.1|182282.8|182152.8|8
1732770910000|2024-11-28 05:15:10|182284.9|182154.9|182292.1|182162.1|182292.1|182162.1|182284.9|182154.9|6
1732770920000|2024-11-28 05:15:20|182292.2|182162.2|182290.2|182160.2|182295.3|182165.3|182290.2|182160.2|4
1732770930000|2024-11-28 05:15:30|182294.6|182164.6|182290.9|182160.9|182294.6|182164.6|182290.9|182160.9|2
1732770940000|2024-11-28 05:15:40|182293.5|182163.5|182293.5|182163.5|182293.5|182163.5|182293.5|182163.5|1
1732770950000|2024-11-28 05:15:50|182292.2|182162.2|182292.2|182162.2|182292.2|182162.2|182292.2|182162.2|1
1732770960000|2024-11-28 05:16:00|182290.6|182160.6|182279.8|182149.8|182290.6|182160.6|182279.8|182149.8|5
1732770970000|2024-11-28 05:16:10|182277.3|182147.3|182271.2|182141.2|182277.4|182147.4|182270|182140|10
1732770980000|2024-11-28 05:16:20|182272.4|182142.4|182276|182146|182276|182146|182260.3|182130.3|10
1732770990000|2024-11-28 05:16:30|182272.4|182142.4|182272.4|182142.4|182272.4|182142.4|182272.4|182142.4|1
1732771000000|2024-11-28 05:16:40|182269.9|182139.9|182269.6|182139.6|182274.1|182144.1|182269.6|182139.6|3
1732771010000|2024-11-28 05:16:50|182267.3|182137.3|182263.1|182133.1|182267.3|182137.3|182262.8|182132.8|4
1732771020000|2024-11-28 05:17:00|182265.8|182135.8|182245.4|182115.4|182265.9|182135.9|182244.9|182114.9|5
1732771030000|2024-11-28 05:17:10|182242.7|182112.7|182242.7|182112.7|182242.7|182112.7|182242.7|182112.7|1
1732771040000|2024-11-28 05:17:20|182242.1|182112.1|182242.1|182112.1|182242.1|182112.1|182242.1|182112.1|1
1732771050000|2024-11-28 05:17:30|182244.3|182114.3|182244.3|182114.3|182244.3|182114.3|182244.3|182114.3|1
1732771060000|2024-11-28 05:17:40|182250.3|182120.3|182266.1|182136.1|182272.4|182142.4|182250.3|182120.3|10
1732771070000|2024-11-28 05:17:50|182263.1|182133.1|182272.6|182142.6|182274.7|182144.7|182263.1|182133.1|5
1732771080000|2024-11-28 05:18:00|182270.4|182140.4|182284.9|182154.9|182284.9|182154.9|182270.4|182140.4|6
1732771090000|2024-11-28 05:18:10|182282.1|182152.1|182287.1|182157.1|182287.1|182157.1|182281|182151|3
1732771100000|2024-11-28 05:18:20|182287|182157|182292.3|182162.3|182292.3|182162.3|182287|182157|2
1732771110000|2024-11-28 05:18:30|182288.6|182158.6|182291.5|182161.5|182291.5|182161.5|182288.6|182158.6|2
1732771120000|2024-11-28 05:18:40|182289|182159|182291.8|182161.8|182291.8|182161.8|182289|182159|2
1732771130000|2024-11-28 05:18:50|182289.2|182159.2|182262|182132|182289.2|182159.2|182252.3|182122.3|8
1732771140000|2024-11-28 05:19:00|182263.1|182133.1|182280|182150|182285.4|182155.4|182263.1|182133.1|14
1732771150000|2024-11-28 05:19:10|182277|182147|182281.6|182151.6|182281.6|182151.6|182270.4|182140.4|8
1732771160000|2024-11-28 05:19:20|182277.3|182147.3|182233.3|182103.3|182277.3|182147.3|182233.3|182103.3|3
1732771170000|2024-11-28 05:19:30|182236.3|182106.3|182235.6|182105.6|182237.8|182107.8|182235.6|182105.6|3
1732771180000|2024-11-28 05:19:40|182235.7|182105.7|182235.7|182105.7|182235.7|182105.7|182235.7|182105.7|1
1732771190000|2024-11-28 05:19:50|182231.3|182101.3|182229.6|182099.6|182231.3|182101.3|182227.1|182097.1|3
1732771210000|2024-11-28 05:20:10|182236.8|182106.8|182233.3|182103.3|182236.8|182106.8|182233.3|182103.3|2
1732771220000|2024-11-28 05:20:20|182233.2|182103.2|182235.9|182105.9|182235.9|182105.9|182233.2|182103.2|2
1732771230000|2024-11-28 05:20:30|182233.7|182103.7|182233.7|182103.7|182233.7|182103.7|182233.7|182103.7|1
1732771250000|2024-11-28 05:20:50|182237.9|182107.9|182234.1|182104.1|182238.2|182108.2|182229.3|182099.3|8
1732771260000|2024-11-28 05:21:00|182233.9|182103.9|182232.8|182102.8|182234.9|182104.9|182232.8|182102.8|3
1732771270000|2024-11-28 05:21:10|182232.7|182102.7|182232.4|182102.4|182232.7|182102.7|182232.4|182102.4|2
1732771280000|2024-11-28 05:21:20|182234.6|182104.6|182232.5|182102.5|182234.6|182104.6|182232.5|182102.5|2
1732771290000|2024-11-28 05:21:30|182232.4|182102.4|182234.6|182104.6|182234.6|182104.6|182232.4|182102.4|2
1732771300000|2024-11-28 05:21:40|182234.3|182104.3|182243|182113|182243|182113|182234.3|182104.3|4
1732771310000|2024-11-28 05:21:50|182239.3|182109.3|182239.3|182109.3|182240.7|182110.7|182239.3|182109.3|3
1732771320000|2024-11-28 05:22:00|182242.7|182112.7|182242.7|182112.7|182242.7|182112.7|182242.7|182112.7|1
1732771330000|2024-11-28 05:22:10|182239.9|182109.9|182242|182112|182242|182112|182239.9|182109.9|2
1732771340000|2024-11-28 05:22:20|182246|182116|182240.2|182110.2|182246|182116|182240.2|182110.2|2
1732771350000|2024-11-28 05:22:30|182241.9|182111.9|182245.6|182115.6|182249.6|182119.6|182239.5|182109.5|6
1732771360000|2024-11-28 05:22:40|182242.9|182112.9|182241.2|182111.2|182242.9|182112.9|182241.2|182111.2|2
1732771380000|2024-11-28 05:23:00|182235.9|182105.9|182242.2|182112.2|182242.2|182112.2|182235.9|182105.9|3
1732771390000|2024-11-28 05:23:10|182239.2|182109.2|182239.7|182109.7|182239.7|182109.7|182238.4|182108.4|3
1732771410000|2024-11-28 05:23:30|182238.3|182108.3|182237|182107|182244.2|182114.2|182237|182107|4
1732771420000|2024-11-28 05:23:40|182239.1|182109.1|182244|182114|182244|182114|182234.5|182104.5|5
1732771430000|2024-11-28 05:23:50|182242|182112|182242|182112|182242|182112|182242|182112|1
1732771440000|2024-11-28 05:24:00|182243.1|182113.1|182234.2|182104.2|182243.1|182113.1|182234.2|182104.2|5
1732771450000|2024-11-28 05:24:10|182232.7|182102.7|182232.7|182102.7|182232.7|182102.7|182232.7|182102.7|1
1732771460000|2024-11-28 05:24:20|182232.6|182102.6|182232.6|182102.6|182232.6|182102.6|182232.6|182102.6|1
1732771470000|2024-11-28 05:24:30|182234.3|182104.3|182235.7|182105.7|182286.2|182105.7|182234.3|182071.3|4
1732771480000|2024-11-28 05:24:40|182240.3|182110.3|182239.6|182109.6|182242.3|182112.3|182236.1|182106.1|7
1732771490000|2024-11-28 05:24:50|182241.5|182111.5|182241.6|182111.6|182241.6|182111.6|182240.3|182110.3|3
1732771500000|2024-11-28 05:25:00|182243.1|182113.1|182243|182113|182247.1|182117.1|182243|182113|3
1732771510000|2024-11-28 05:25:10|182239|182109|182239|182109|182239|182109|182239|182109|1
1732771520000|2024-11-28 05:25:20|182236.3|182106.3|182239.9|182109.9|182239.9|182109.9|182236.3|182106.3|2
1732771530000|2024-11-28 05:25:30|182244.9|182114.9|182246.6|182116.6|182246.6|182116.6|182244.9|182114.9|2
1732771540000|2024-11-28 05:25:40|182246.5|182116.5|182242.6|182112.6|182246.5|182116.5|182242.6|182112.6|3
1732771560000|2024-11-28 05:26:00|182239.6|182109.6|182242.2|182112.2|182242.2|182112.2|182238.2|182108.2|3
1732771580000|2024-11-28 05:26:20|182240.3|182110.3|182234.9|182104.9|182240.3|182110.3|182234.9|182104.9|4
1732771600000|2024-11-28 05:26:40|182230.9|182100.9|182230.9|182100.9|182230.9|182100.9|182230.9|182100.9|1
1732771610000|2024-11-28 05:26:50|182222.3|182092.3|182239.4|182109.4|182239.4|182109.4|182222.3|182092.3|2
1732771620000|2024-11-28 05:27:00|182239.5|182109.5|182239.8|182109.8|182239.8|182109.8|182238.4|182108.4|3
1732771640000|2024-11-28 05:27:20|182241.8|182111.8|182278.6|182072|182284.5|182111.8|182240.1|182072|4
1732771650000|2024-11-28 05:27:30|182238.1|182108.1|182238.1|182108.1|182238.1|182108.1|182238.1|182108.1|1
1732771660000|2024-11-28 05:27:40|182239.8|182109.8|182239.8|182109.8|182239.8|182109.8|182239.8|182109.8|1
1732771670000|2024-11-28 05:27:50|182238.3|182108.3|182239.1|182109.1|182239.1|182109.1|182238.3|182108.3|2
1732771680000|2024-11-28 05:28:00|182240.8|182110.8|182242.5|182112.5|182242.5|182112.5|182240.8|182110.8|2
1732771690000|2024-11-28 05:28:10|182240.9|182110.9|182241.3|182111.3|182241.3|182111.3|182239.5|182109.5|3
1732771710000|2024-11-28 05:28:30|182239.4|182109.4|182231.1|182101.1|182239.4|182109.4|182229.5|182099.5|3
1732771720000|2024-11-28 05:28:40|182229.4|182099.4|182233.8|182103.8|182239.4|182109.4|182229.4|182099.4|8
1732771730000|2024-11-28 05:28:50|182231.8|182101.8|182234.4|182104.4|182236.7|182106.7|182228.6|182098.6|10
1732771740000|2024-11-28 05:29:00|182231.9|182101.9|182231.9|182101.9|182231.9|182101.9|182231.9|182101.9|1
1732771770000|2024-11-28 05:29:30|182272.7|182066.2|182231.8|182101.8|182272.7|182101.9|182231.8|182066.2|3
1732771790000|2024-11-28 05:29:50|182230.1|182100.1|182225.9|182095.9|182230.1|182100.1|182225.9|182095.9|2
1732771800000|2024-11-28 05:30:00|182221.2|182091.2|182208.8|182078.8|182221.2|182091.2|182206.8|182076.8|7
1732771810000|2024-11-28 05:30:10|182212.8|182082.8|182221.6|182091.6|182228.5|182098.5|182212.8|182082.8|5
1732771820000|2024-11-28 05:30:20|182223.1|182093.1|182228.2|182098.2|182228.2|182098.2|182223.1|182093.1|3
1732771830000|2024-11-28 05:30:30|182228.6|182098.6|182248.9|182118.9|182248.9|182118.9|182228.6|182098.6|7
1732771840000|2024-11-28 05:30:40|182246.3|182116.3|182247.1|182117.1|182310.7|182120.6|182243.1|182063.5|12
1732771850000|2024-11-28 05:30:50|182246.4|182116.4|182245.2|182115.2|182246.4|182116.4|182242.9|182112.9|4
1732771860000|2024-11-28 05:31:00|182211.6|182081.6|182211.6|182081.6|182211.6|182081.6|182211.6|182081.6|1
1732771870000|2024-11-28 05:31:10|182210|182080|182209.8|182079.8|182210|182080|182208.4|182078.4|3
1732771880000|2024-11-28 05:31:20|182211.1|182081.1|182211.1|182081.1|182211.1|182081.1|182211.1|182081.1|1
1732771890000|2024-11-28 05:31:30|182214.1|182084.1|182214.1|182084.1|182214.1|182084.1|182214.1|182084.1|1
1732771900000|2024-11-28 05:31:40|182214.2|182084.2|182211.6|182081.6|182214.2|182084.2|182211.6|182081.6|2
1732771910000|2024-11-28 05:31:50|182207.3|182077.3|182212.2|182082.2|182212.2|182082.2|182207.3|182077.3|2
1732771920000|2024-11-28 05:32:00|182209.3|182079.3|182209.3|182079.3|182209.3|182079.3|182209.3|182079.3|1
1732771930000|2024-11-28 05:32:10|182211.6|182081.6|182208.9|182078.9|182211.6|182081.6|182208.9|182078.9|2
1732771940000|2024-11-28 05:32:20|182209|182079|182198|182068|182209|182079|182198|182068|5
1732771950000|2024-11-28 05:32:30|182202.9|182072.9|182205.8|182075.8|182205.8|182075.8|182202.9|182072.9|2
1732771960000|2024-11-28 05:32:40|182203.4|182073.4|182205.9|182075.9|182205.9|182075.9|182203.4|182073.4|2
1732771980000|2024-11-28 05:33:00|182205.8|182075.8|182206.6|182076.6|182206.6|182076.6|182199.9|182069.9|6
1732771990000|2024-11-28 05:33:10|182204.2|182074.2|182207.6|182077.6|182210.2|182080.2|182198.1|182068.1|5
1732772000000|2024-11-28 05:33:20|182206|182076|182206|182076|182206|182076|182206|182076|1
1732772010000|2024-11-28 05:33:30|182206.5|182076.5|182206.5|182076.5|182206.5|182076.5|182206.5|182076.5|1
1732772020000|2024-11-28 05:33:40|182206.6|182076.6|182206.6|182076.6|182206.6|182076.6|182206.6|182076.6|1
1732772030000|2024-11-28 05:33:50|182206.1|182076.1|182206.1|182076.1|182206.1|182076.1|182206.1|182076.1|1
1732772040000|2024-11-28 05:34:00|182206.2|182076.2|182207.1|182077.1|182207.1|182077.1|182201.3|182071.3|3
1732772050000|2024-11-28 05:34:10|182205|182075|182207.3|182077.3|182207.3|182077.3|182205|182075|3
1732772060000|2024-11-28 05:34:20|182208.6|182078.6|182205.5|182075.5|182208.6|182078.6|182205.5|182075.5|2
1732772070000|2024-11-28 05:34:30|182208.3|182078.3|182206.5|182076.5|182209.2|182079.2|182205.8|182075.8|4
1732772090000|2024-11-28 05:34:50|182203.8|182073.8|182200.3|182070.3|182203.8|182073.8|182200.3|182070.3|2
1732772100000|2024-11-28 05:35:00|182203.8|182073.8|182188.1|182058.1|182207|182077|182188.1|182058.1|4
1732772110000|2024-11-28 05:35:10|182190.6|182060.6|182209.7|182079.7|182209.7|182079.7|182190.6|182060.6|5
1732772120000|2024-11-28 05:35:20|182209.8|182079.8|182209.8|182079.8|182209.8|182079.8|182209.8|182079.8|1
1732772130000|2024-11-28 05:35:30|182209.7|182079.7|182209.7|182079.7|182209.7|182079.7|182209.7|182079.7|1
1732772140000|2024-11-28 05:35:40|182210.7|182080.7|182205.2|182075.2|182210.7|182080.7|182205.1|182075.1|3
1732772160000|2024-11-28 05:36:00|182205.3|182075.3|182204.4|182074.4|182205.3|182075.3|182204.4|182074.4|2
1732772180000|2024-11-28 05:36:20|182206.8|182076.8|182209.2|182079.2|182209.2|182079.2|182206.8|182076.8|2
1732772200000|2024-11-28 05:36:40|182215|182085|182215|182085|182215|182085|182215|182085|1
1732772210000|2024-11-28 05:36:50|182209.2|182079.2|182209.4|182079.4|182209.4|182079.4|182204.6|182074.6|3
1732772220000|2024-11-28 05:37:00|182206.2|182076.2|182206.8|182076.8|182206.8|182076.8|182203.2|182073.2|3
1732772230000|2024-11-28 05:37:10|182208.5|182078.5|182206.2|182076.2|182208.5|182078.5|182206.2|182076.2|2
1732772240000|2024-11-28 05:37:20|182201.6|182071.6|182201.6|182071.6|182201.6|182071.6|182201.6|182071.6|1
1732772250000|2024-11-28 05:37:30|182199.8|182069.8|182199.8|182069.8|182199.8|182069.8|182199.8|182069.8|1
1732772260000|2024-11-28 05:37:40|182199.7|182069.7|182204.7|182074.7|182204.7|182074.7|182199.7|182069.7|2
1732772270000|2024-11-28 05:37:50|182204.1|182074.1|182204.1|182074.1|182204.1|182074.1|182204.1|182074.1|1
1732772290000|2024-11-28 05:38:10|182206.6|182076.6|182206.6|182076.6|182206.6|182076.6|182206.6|182076.6|1
1732772300000|2024-11-28 05:38:20|182203.8|182073.8|182203.6|182073.6|182203.8|182073.8|182203.5|182073.5|3
1732772310000|2024-11-28 05:38:30|182197.8|182067.8|182200.3|182070.3|182200.3|182070.3|182197.8|182067.8|3
1732772340000|2024-11-28 05:39:00|182203|182073|182205.5|182075.5|182205.5|182075.5|182203|182073|2
1732772350000|2024-11-28 05:39:10|182202.4|182072.4|182202.4|182072.4|182202.4|182072.4|182202.4|182072.4|1
1732772360000|2024-11-28 05:39:20|182205.5|182075.5|182205.5|182075.5|182205.5|182075.5|182205.5|182075.5|1
1732772370000|2024-11-28 05:39:30|182209|182079|182202.6|182072.6|182209|182079|182198|182068|5
1732772390000|2024-11-28 05:39:50|182205.6|182075.6|182207.1|182077.1|182207.1|182077.1|182205.6|182075.6|2
1732772400000|2024-11-28 05:40:00|182210.6|182080.6|182212.9|182082.9|182212.9|182082.9|182210.6|182080.6|2
1732772410000|2024-11-28 05:40:10|182215.6|182085.6|182215.6|182085.6|182215.6|182085.6|182215.6|182085.6|1
1732772420000|2024-11-28 05:40:20|182213.8|182083.8|182213.2|182083.2|182213.8|182083.8|182213.2|182083.2|2
1732772440000|2024-11-28 05:40:40|182208.6|182078.6|182208.6|182078.6|182208.6|182078.6|182208.6|182078.6|1
1732772450000|2024-11-28 05:40:50|182205.8|182075.8|182203.7|182073.7|182205.8|182075.8|182203.7|182073.7|2
1732772460000|2024-11-28 05:41:00|182206.3|182076.3|182206.3|182076.3|182206.3|182076.3|182206.3|182076.3|1
1732772470000|2024-11-28 05:41:10|182203.7|182073.7|182203.7|182073.7|182203.7|182073.7|182203.7|182073.7|1
1732772480000|2024-11-28 05:41:20|182200.4|182070.4|182200.4|182070.4|182200.4|182070.4|182200.4|182070.4|1
1732772500000|2024-11-28 05:41:40|182205.7|182075.7|182205.7|182075.7|182205.7|182075.7|182205.7|182075.7|1
1732772510000|2024-11-28 05:41:50|182206.4|182076.4|182206.4|182076.4|182206.4|182076.4|182206.4|182076.4|1
1732772520000|2024-11-28 05:42:00|182209.4|182079.4|182212.1|182082.1|182212.1|182082.1|182206.2|182076.2|4
1732772530000|2024-11-28 05:42:10|182212.3|182082.3|182206.4|182076.4|182212.3|182082.3|182206.4|182076.4|3
1732772540000|2024-11-28 05:42:20|182208.9|182078.9|182207.6|182077.6|182208.9|182078.9|182207.6|182077.6|2
1732772550000|2024-11-28 05:42:30|182209.9|182079.9|182209.9|182079.9|182209.9|182079.9|182209.9|182079.9|1
1732772560000|2024-11-28 05:42:40|182210|182080|182210|182080|182210|182080|182210|182080|1
1732772570000|2024-11-28 05:42:50|182208.9|182078.9|182210|182080|182210|182080|182208.9|182078.9|2
1732772580000|2024-11-28 05:43:00|182209.9|182079.9|182209.9|182079.9|182209.9|182079.9|182209.9|182079.9|1
1732772600000|2024-11-28 05:43:20|182208.8|182078.8|182208.6|182078.6|182213.7|182083.7|182208.6|182078.6|3
1732772610000|2024-11-28 05:43:30|182203.5|182073.5|182212.9|182082.9|182212.9|182082.9|182203.5|182073.5|2
1732772630000|2024-11-28 05:43:50|182205|182075|182205.6|182075.6|182208|182078|182205|182075|3
1732772640000|2024-11-28 05:44:00|182208.2|182078.2|182208.2|182078.2|182208.2|182078.2|182208.2|182078.2|1
1732772660000|2024-11-28 05:44:20|182205.3|182075.3|182200.7|182070.7|182205.3|182075.3|182200.7|182070.7|2
1732772670000|2024-11-28 05:44:30|182201.5|182071.5|182201.5|182071.5|182201.5|182071.5|182201.5|182071.5|1
1732772680000|2024-11-28 05:44:40|182204.2|182074.2|182206.5|182076.5|182206.5|182076.5|182200.4|182070.4|3
1732772690000|2024-11-28 05:44:50|182203.4|182073.4|182206|182076|182206|182076|182203.4|182073.4|2
1732772700000|2024-11-28 05:45:00|182203.5|182073.5|182203.5|182073.5|182203.5|182073.5|182203.5|182073.5|1
1732772710000|2024-11-28 05:45:10|182204.8|182074.8|182200.2|182070.2|182204.8|182074.8|182200.2|182070.2|2
1732772720000|2024-11-28 05:45:20|182202.8|182072.8|182198.3|182068.3|182205.3|182075.3|182198.3|182068.3|4
1732772730000|2024-11-28 05:45:30|182203|182073|182205|182075|182205|182075|182203|182073|2
1732772740000|2024-11-28 05:45:40|182208.5|182078.5|182213.5|182083.5|182213.5|182083.5|182206.2|182076.2|3
1732772760000|2024-11-28 05:46:00|182211.1|182081.1|182209|182079|182211.1|182081.1|182206.6|182076.6|3
1732772790000|2024-11-28 05:46:30|182207.4|182077.4|182207.4|182077.4|182207.4|182077.4|182207.4|182077.4|1
1732772800000|2024-11-28 05:46:40|182207.5|182077.5|182207.5|182077.5|182207.5|182077.5|182207.5|182077.5|1
1732772810000|2024-11-28 05:46:50|182209|182079|182209|182079|182209|182079|182209|182079|1
1732772820000|2024-11-28 05:47:00|182205.8|182075.8|182208.3|182078.3|182208.3|182078.3|182205.8|182075.8|2
1732772830000|2024-11-28 05:47:10|182211|182081|182210.3|182080.3|182211|182081|182210.3|182080.3|2
1732772840000|2024-11-28 05:47:20|182213|182083|182213|182083|182213|182083|182213|182083|1
1732772850000|2024-11-28 05:47:30|182215.4|182085.4|182225.4|182095.4|182226.8|182096.8|182215.4|182085.4|7
1732772860000|2024-11-28 05:47:40|182223.1|182093.1|182217.2|182087.2|182223.1|182093.1|182217.2|182087.2|3
1732772870000|2024-11-28 05:47:50|182214.8|182084.8|182210.6|182080.6|182214.8|182084.8|182210.6|182080.6|3
1732772880000|2024-11-28 05:48:00|182207.7|182077.7|182207.7|182077.7|182207.7|182077.7|182207.7|182077.7|1
1732772890000|2024-11-28 05:48:10|182210.4|182080.4|182210.5|182080.5|182210.5|182080.5|182208|182078|3
1732772900000|2024-11-28 05:48:20|182210.6|182080.6|182210.6|182080.6|182210.6|182080.6|182210.6|182080.6|1
1732772910000|2024-11-28 05:48:30|182210.5|182080.5|182207.3|182077.3|182210.5|182080.5|182207.3|182077.3|2
1732772930000|2024-11-28 05:48:50|182209.9|182079.9|182209.9|182079.9|182209.9|182079.9|182209.9|182079.9|1
1732772940000|2024-11-28 05:49:00|182197.1|182067.1|182202.6|182072.6|182202.6|182072.6|182197.1|182067.1|2
1732772960000|2024-11-28 05:49:20|182205.8|182075.8|182203.8|182073.8|182205.8|182075.8|182203.8|182073.8|2
1732772970000|2024-11-28 05:49:30|182206.5|182076.5|182254|182124|182254|182124|182206.5|182076.5|10
1732772980000|2024-11-28 05:49:40|182252.4|182122.4|182252.4|182122.4|182252.4|182122.4|182245.5|182115.5|9
1732772990000|2024-11-28 05:49:50|182250.6|182120.6|182259.9|182129.9|182259.9|182129.9|182250.6|182120.6|4
1732773000000|2024-11-28 05:50:00|182258.3|182128.3|182265.6|182135.6|182271.2|182141.2|182258.3|182128.3|18
1732773010000|2024-11-28 05:50:10|182303.5|182100.4|182267.7|182137.7|182303.5|182141.1|182267.3|182100.4|8
1732773030000|2024-11-28 05:50:30|182262.7|182132.7|182223.1|182093.1|182262.7|182132.7|182222.9|182092.9|10
1732773040000|2024-11-28 05:50:40|182216.9|182086.9|182216.9|182086.9|182216.9|182086.9|182216.9|182086.9|1
1732773050000|2024-11-28 05:50:50|182218.4|182088.4|182215|182085|182218.4|182088.4|182215|182085|2
1732773060000|2024-11-28 05:51:00|182215.3|182085.3|182223.3|182093.3|182225.9|182095.9|182215.3|182085.3|3
1732773070000|2024-11-28 05:51:10|182225.3|182095.3|182226.1|182096.1|182226.1|182096.1|182225.3|182095.3|3
1732773080000|2024-11-28 05:51:20|182226|182096|182226|182096|182226|182096|182226|182096|1
1732773090000|2024-11-28 05:51:30|182226.1|182096.1|182226.1|182096.1|182226.1|182096.1|182226.1|182096.1|1
1732773100000|2024-11-28 05:51:40|182224.5|182094.5|182222.5|182092.5|182225.1|182095.1|182220.2|182090.2|7
1732773110000|2024-11-28 05:51:50|182220.4|182090.4|182216.5|182086.5|182223|182093|182216.5|182086.5|6
1732773120000|2024-11-28 05:52:00|182214.6|182084.6|182219.4|182089.4|182219.4|182089.4|182214.6|182084.6|2
1732773130000|2024-11-28 05:52:10|182218.3|182088.3|182212.2|182082.2|182220.1|182090.1|182208.4|182078.4|11
1732773140000|2024-11-28 05:52:20|182210.3|182080.3|182201.3|182071.3|182212.1|182082.1|182199.9|182069.9|8
1732773150000|2024-11-28 05:52:30|182202.5|182072.5|182209.3|182079.3|182210.7|182080.7|182202.5|182072.5|5
1732773160000|2024-11-28 05:52:40|182210.3|182080.3|182216|182086|182216|182086|182210.3|182080.3|2
1732773170000|2024-11-28 05:52:50|182214.4|182084.4|182214.7|182084.7|182219.2|182089.2|182214.2|182084.2|5
1732773180000|2024-11-28 05:53:00|182215.7|182085.7|182216.7|182086.7|182216.7|182086.7|182215.7|182085.7|2
1732773190000|2024-11-28 05:53:10|182216.6|182086.6|182216.6|182086.6|182216.6|182086.6|182216.6|182086.6|1
1732773200000|2024-11-28 05:53:20|182216.7|182086.7|182217.5|182087.5|182217.6|182087.6|182216.7|182086.7|3
1732773210000|2024-11-28 05:53:30|182224|182094|182225.8|182095.8|182228.8|182098.8|182220.4|182090.4|6
1732773220000|2024-11-28 05:53:40|182228.5|182098.5|182228.1|182098.1|182228.5|182098.5|182227.1|182097.1|3
1732773230000|2024-11-28 05:53:50|182226.6|182096.6|182224.3|182094.3|182226.6|182096.6|182224.3|182094.3|2
1732773240000|2024-11-28 05:54:00|182226.9|182096.9|182223.5|182093.5|182226.9|182096.9|182223.5|182093.5|9
1732773250000|2024-11-28 05:54:10|182220.8|182090.8|182224|182094|182227|182097|182220.8|182090.8|4
1732773260000|2024-11-28 05:54:20|182224.7|182094.7|182223.8|182093.8|182224.7|182094.7|182223.8|182093.8|2
1732773270000|2024-11-28 05:54:30|182220.4|182090.4|182220.4|182090.4|182220.4|182090.4|182220.4|182090.4|1
1732773280000|2024-11-28 05:54:40|182218.6|182088.6|182220|182090|182220|182090|182218.6|182088.6|2
1732773300000|2024-11-28 05:55:00|182229.8|182099.8|182232.1|182102.1|182233.2|182103.2|182227.1|182097.1|6
1732773310000|2024-11-28 05:55:10|182231|182101|182233.1|182103.1|182233.8|182103.8|182231|182101|4
1732773320000|2024-11-28 05:55:20|182235|182105|182232|182102|182235|182105|182229.7|182099.7|5
1732773330000|2024-11-28 05:55:30|182232.7|182102.7|182290.9|182160.9|182295.6|182165.6|182232.7|182102.7|5
1732773340000|2024-11-28 05:55:40|182293|182163|182295.8|182165.8|182297.1|182167.1|182293|182163|3
1732773360000|2024-11-28 05:56:00|182291.3|182161.3|182278.4|182148.4|182291.3|182161.3|182278|182148|8
1732773370000|2024-11-28 05:56:10|182277.8|182147.8|182247.7|182117.7|182281.6|182151.6|182247.7|182117.7|10
1732773380000|2024-11-28 05:56:20|182245.5|182115.5|182255.4|182125.4|182261.4|182131.4|182245.5|182115.5|15
1732773390000|2024-11-28 05:56:30|182256.1|182126.1|182252.8|182122.8|182258.8|182128.8|182251.9|182121.9|17
1732773400000|2024-11-28 05:56:40|182253.9|182123.9|182259.7|182129.7|182265|182135|182249.8|182119.8|15
1732773410000|2024-11-28 05:56:50|182264.3|182134.3|182269.6|182139.6|182328.8|182139.6|182262.2|182086.7|10
1732773420000|2024-11-28 05:57:00|182268.3|182138.3|182265.4|182135.4|182275.5|182145.5|182261.4|182131.4|15
1732773430000|2024-11-28 05:57:10|182264.3|182134.3|182258.7|182128.7|182268.1|182138.1|182258.7|182128.7|3
1732773440000|2024-11-28 05:57:20|182254.7|182124.7|182255.4|182125.4|182260.2|182130.2|182250|182120|16
1732773450000|2024-11-28 05:57:30|182258|182128|182298.8|182087.9|182301.3|182130.5|182257|182083.2|13
1732773460000|2024-11-28 05:57:40|182300.2|182090.4|182270.5|182140.5|182300.2|182142.5|182269.5|182090.4|8
1732773470000|2024-11-28 05:57:50|182270.2|182140.2|182262.3|182132.3|182270.2|182140.2|182254.3|182124.3|10
1732773480000|2024-11-28 05:58:00|182258.3|182128.3|182274.7|182144.7|182274.7|182144.7|182258.3|182128.3|7
1732773490000|2024-11-28 05:58:10|182273.1|182143.1|182273.2|182143.2|182274.5|182144.5|182272.5|182142.5|7
1732773500000|2024-11-28 05:58:20|182274.8|182144.8|182278.9|182148.9|182329.7|182150.5|182274.8|182107.7|9
1732773520000|2024-11-28 05:58:40|182278.8|182148.8|182322.1|182097.9|182322.1|182156.8|182268.9|182097.9|14
1732773530000|2024-11-28 05:58:50|182316.6|182102.1|182284.3|182154.3|182316.6|182154.3|182268.6|182102.1|5
1732773540000|2024-11-28 05:59:00|182286.7|182156.7|182296.2|182166.2|182321.5|182166.2|182286.4|182116.3|6
1732773550000|2024-11-28 05:59:10|182296.1|182166.1|182280.7|182150.7|182296.1|182166.1|182280.7|182150.7|5
1732773560000|2024-11-28 05:59:20|182282.4|182152.4|182275.1|182145.1|182282.5|182152.5|182273.5|182143.5|9
1732773570000|2024-11-28 05:59:30|182278.1|182148.1|182263.9|182133.9|182278.1|182148.1|182262.1|182132.1|8
1732773580000|2024-11-28 05:59:40|182265.8|182135.8|182276.7|182146.7|182276.7|182146.7|182264.4|182134.4|6
1732773590000|2024-11-28 05:59:50|182271.1|182141.1|182283.4|182153.4|182283.4|182153.4|182266.9|182136.9|11
1732773600000|2024-11-28 06:00:00|182280.6|182150.6|182285|182155|182285|182155|182260|182130|11
1732773610000|2024-11-28 06:00:10|182286.5|182156.5|182278|182148|182331.9|182161|182271.8|182116.8|11
1732773620000|2024-11-28 06:00:20|182276.5|182146.5|182273.3|182143.3|182278.7|182148.7|182268|182138|14
1732773630000|2024-11-28 06:00:30|182275.2|182145.2|182274.8|182144.8|182275.2|182145.2|182260.6|182130.6|9
1732773640000|2024-11-28 06:00:40|182274.5|182144.5|182258|182128|182274.5|182144.5|182252.3|182122.3|13
1732773650000|2024-11-28 06:00:50|182291.2|182087.7|182258.4|182128.4|182291.2|182131.7|182256.2|182087.7|11
1732773660000|2024-11-28 06:01:00|182257.3|182127.3|182247.7|182117.7|182291.4|182130.5|182246.4|182087.2|8
1732773670000|2024-11-28 06:01:10|182248.6|182118.6|182256.1|182126.1|182290.2|182131|182236.7|182072.1|11
1732773680000|2024-11-28 06:01:20|182257.2|182127.2|182272.1|182142.1|182282.8|182152.8|182257.2|182127.2|23
1732773690000|2024-11-28 06:01:30|182274.5|182144.5|182303.4|182173.4|182303.4|182173.4|182271.9|182141.9|16
1732773700000|2024-11-28 06:01:40|182305.2|182175.2|182319|182189|182320.4|182190.4|182305.2|182175.2|7
1732773710000|2024-11-28 06:01:50|182317.2|182187.2|182310.5|182180.5|182317.2|182187.2|182306.9|182176.9|11
1732773720000|2024-11-28 06:02:00|182308.2|182178.2|182310.5|182180.5|182310.5|182180.5|182306.6|182176.6|4
1732773730000|2024-11-28 06:02:10|182308.8|182178.8|182308.2|182178.2|182310|182180|182308.2|182178.2|3
1732773750000|2024-11-28 06:02:30|182312.6|182182.6|182311.2|182181.2|182365.4|182194.7|182311.2|182154.9|8
1732773770000|2024-11-28 06:02:50|182309.5|182179.5|182306.5|182176.5|182309.5|182179.5|182306.5|182176.5|2
1732773790000|2024-11-28 06:03:10|182391.8|182261.8|182405.6|182275.6|182407.2|182277.2|182391.8|182261.8|5
1732773800000|2024-11-28 06:03:20|182406.9|182276.9|182409.5|182279.5|182409.5|182279.5|182406.9|182276.9|3
1732773810000|2024-11-28 06:03:30|182406.9|182276.9|182416.2|182286.2|182416.7|182286.7|182406.9|182276.9|8
1732773820000|2024-11-28 06:03:40|182416.3|182286.3|182390.8|182260.8|182416.3|182286.3|182390.8|182260.8|10
1732773830000|2024-11-28 06:03:50|182388.6|182258.6|182393.8|182263.8|182396.2|182266.2|182388.6|182258.6|5
1732773840000|2024-11-28 06:04:00|182381.7|182251.7|182397.1|182267.1|182398|182268|182381.7|182251.7|7
1732773850000|2024-11-28 06:04:10|182396.7|182266.7|182399|182269|182423|182293|182383.4|182253.4|14
1732773860000|2024-11-28 06:04:20|182394|182264|182395.9|182265.9|182403.5|182273.5|182392.9|182262.9|16
1732773870000|2024-11-28 06:04:30|182390.4|182260.4|182394.4|182264.4|182394.4|182264.4|182390.4|182260.4|8
1732773880000|2024-11-28 06:04:40|182395.6|182265.6|182403.3|182273.3|182409.3|182279.3|182395.6|182265.6|11
1732773890000|2024-11-28 06:04:50|182401.6|182271.6|182400.1|182270.1|182429.2|182271.6|182392.7|182226.1|9
1732773900000|2024-11-28 06:05:00|182400|182270|182389.2|182259.2|182417|182270|182385.4|182212.1|17
1732773910000|2024-11-28 06:05:10|182390.5|182260.5|182426|182219|182426.4|182265.3|182390.4|182219|10
1732773920000|2024-11-28 06:05:20|182385.2|182255.2|182394.9|182264.9|182429.5|182268.7|182385.2|182216.6|5
1732773930000|2024-11-28 06:05:30|182393.3|182263.3|182393.3|182263.3|182393.3|182263.3|182393.3|182263.3|1
1732773940000|2024-11-28 06:05:40|182387.3|182257.3|182402.6|182272.6|182428.4|182273.1|182387.3|182226.2|9
1732773950000|2024-11-28 06:05:50|182392.2|182262.2|182391.7|182261.7|182392.2|182262.2|182389.7|182259.7|4
1732773960000|2024-11-28 06:06:00|182391.2|182261.2|182391.8|182261.8|182392.8|182262.8|182388.8|182258.8|6
1732773970000|2024-11-28 06:06:10|182392.5|182262.5|182393.1|182263.1|182403.3|182273.3|182392.5|182262.5|11
1732773980000|2024-11-28 06:06:20|182379.4|182249.4|182397|182267|182397|182267|182379.4|182249.4|3
1732773990000|2024-11-28 06:06:30|182397.8|182267.8|182396.7|182266.7|182398.1|182268.1|182394.6|182264.6|16
1732774000000|2024-11-28 06:06:40|182398.1|182268.1|182402|182272|182407.8|182277.8|182398.1|182268.1|14
1732774010000|2024-11-28 06:06:50|182401.5|182271.5|182403.5|182273.5|182403.5|182273.5|182399.7|182269.7|9
1732774030000|2024-11-28 06:07:10|182455.5|182230.8|182460.2|182230.6|182465.1|182231.3|182451|182195.7|12
1732774040000|2024-11-28 06:07:20|182460.8|182225.2|182399.4|182269.4|182477.5|182280|182397.6|182190.5|20
1732774050000|2024-11-28 06:07:30|182399.8|182269.8|182397.2|182267.2|182399.8|182269.8|182395.8|182265.8|7
1732774070000|2024-11-28 06:07:50|182432.6|182228.2|182399.3|182269.3|182432.6|182276.4|182399.3|182228.2|4
1732774080000|2024-11-28 06:08:00|182398.6|182268.6|182405.7|182275.7|182416.2|182286.2|182381.6|182251.6|10
1732774090000|2024-11-28 06:08:10|182406|182276|182406|182276|182406|182276|182406|182276|1
1732774100000|2024-11-28 06:08:20|182407.1|182277.1|182407.1|182277.1|182407.1|182277.1|182407.1|182277.1|1
1732774110000|2024-11-28 06:08:30|182398.9|182268.9|182402.2|182272.2|182402.2|182272.2|182398.9|182268.9|3
1732774120000|2024-11-28 06:08:40|182401.2|182271.2|182405.4|182275.4|182406.2|182276.2|182401.2|182271.2|3
1732774130000|2024-11-28 06:08:50|182389.6|182259.6|182396.5|182266.5|182396.5|182266.5|182389.6|182259.6|2
1732774140000|2024-11-28 06:09:00|182396.2|182266.2|182395.6|182265.6|182398|182268|182395.6|182265.6|3
1732774150000|2024-11-28 06:09:10|182395.5|182265.5|182389.3|182259.3|182395.5|182265.5|182387.9|182257.9|4
1732774160000|2024-11-28 06:09:20|182391.1|182261.1|182390.2|182260.2|182391.9|182261.9|182390.2|182260.2|3
1732774170000|2024-11-28 06:09:30|182384|182254|182376.4|182246.4|182384|182254|182376.4|182246.4|3
1732774180000|2024-11-28 06:09:40|182366.5|182236.5|182372.1|182242.1|182372.1|182242.1|182366.5|182236.5|2
1732774190000|2024-11-28 06:09:50|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|182375.2|182245.2|1
1732774200000|2024-11-28 06:10:00|182372.9|182242.9|182370.5|182240.5|182372.9|182242.9|182363.9|182233.9|4
1732774210000|2024-11-28 06:10:10|182373.8|182243.8|182373.8|182243.8|182373.8|182243.8|182373.8|182243.8|1
1732774220000|2024-11-28 06:10:20|182375.1|182245.1|182372.8|182242.8|182375.1|182245.1|182372.8|182242.8|2
1732774240000|2024-11-28 06:10:40|182372.1|182242.1|182372.1|182242.1|182372.1|182242.1|182372.1|182242.1|1
1732774250000|2024-11-28 06:10:50|182378.3|182248.3|182375.3|182245.3|182381.4|182251.4|182375.3|182245.3|5
1732774260000|2024-11-28 06:11:00|182377.7|182247.7|182377.7|182247.7|182377.7|182247.7|182377.7|182247.7|1
1732774270000|2024-11-28 06:11:10|182377.6|182247.6|182377.6|182247.6|182377.6|182247.6|182377.6|182247.6|1
1732774280000|2024-11-28 06:11:20|182375|182245|182371.7|182241.7|182375|182245|182365.5|182235.5|5
1732774290000|2024-11-28 06:11:30|182374.8|182244.8|182377.6|182247.6|182377.6|182247.6|182374.8|182244.8|2
1732774300000|2024-11-28 06:11:40|182375.3|182245.3|182381.9|182251.9|182381.9|182251.9|182375.3|182245.3|3
1732774310000|2024-11-28 06:11:50|182380.6|182250.6|182372.4|182242.4|182380.6|182250.6|182366.8|182236.8|5
1732774320000|2024-11-28 06:12:00|182371.9|182241.9|182376.2|182246.2|182376.2|182246.2|182371.1|182241.1|4
1732774340000|2024-11-28 06:12:20|182378.4|182248.4|182378.4|182248.4|182378.4|182248.4|182378.4|182248.4|1
1732774350000|2024-11-28 06:12:30|182378.5|182248.5|182378.5|182248.5|182379.2|182249.2|182378.5|182248.5|3
1732774370000|2024-11-28 06:12:50|182376.5|182246.5|182376.6|182246.6|182376.6|182246.6|182375.7|182245.7|3
1732774390000|2024-11-28 06:13:10|182375.3|182245.3|182367.5|182237.5|182375.3|182245.3|182365.4|182235.4|4
1732774400000|2024-11-28 06:13:20|182365.2|182235.2|182365.2|182235.2|182365.2|182235.2|182365.2|182235.2|1
1732774410000|2024-11-28 06:13:30|182364.8|182234.8|182364.8|182234.8|182364.8|182234.8|182364.8|182234.8|1
1732774440000|2024-11-28 06:14:00|182367.4|182237.4|182367.8|182237.8|182368.5|182238.5|182363.5|182233.5|5
1732774450000|2024-11-28 06:14:10|182372.4|182242.4|182388|182258|182390|182260|182372.4|182242.4|6
1732774470000|2024-11-28 06:14:30|182386.2|182256.2|182386.2|182256.2|182386.2|182256.2|182386.2|182256.2|1
1732774480000|2024-11-28 06:14:40|182384|182254|182381.8|182251.8|182384|182254|182378.5|182248.5|4
1732774490000|2024-11-28 06:14:50|182379.5|182249.5|182382.7|182252.7|182384.6|182254.6|182376.3|182246.3|6
1732774500000|2024-11-28 06:15:00|182380.4|182250.4|182383.6|182253.6|182383.6|182253.6|182370|182240|10
1732774510000|2024-11-28 06:15:10|182384.4|182254.4|182397.4|182267.4|182397.4|182267.4|182384.4|182254.4|4
1732774520000|2024-11-28 06:15:20|182397.9|182267.9|182391.4|182261.4|182397.9|182267.9|182391.4|182261.4|2
1732774530000|2024-11-28 06:15:30|182388|182258|182377.3|182247.3|182388|182258|182377.3|182247.3|6
1732774540000|2024-11-28 06:15:40|182379.8|182249.8|182385.7|182255.7|182385.7|182255.7|182377.4|182247.4|5
1732774550000|2024-11-28 06:15:50|182384.3|182254.3|182384.3|182254.3|182384.3|182254.3|182376.5|182246.5|6
1732774560000|2024-11-28 06:16:00|182381.8|182251.8|182377.3|182247.3|182381.8|182251.8|182377.3|182247.3|3
1732774570000|2024-11-28 06:16:10|182379.9|182249.9|182379.9|182249.9|182379.9|182249.9|182379.9|182249.9|1
1732774590000|2024-11-28 06:16:30|182377.5|182247.5|182375.5|182245.5|182379.6|182249.6|182375.5|182245.5|3
1732774610000|2024-11-28 06:16:50|182369.5|182239.5|182369.6|182239.6|182369.6|182239.6|182367.2|182237.2|3
1732774620000|2024-11-28 06:17:00|182372.3|182242.3|182366.7|182236.7|182372.3|182242.3|182364.2|182234.2|5
1732774630000|2024-11-28 06:17:10|182369.8|182239.8|182372.4|182242.4|182372.4|182242.4|182369.8|182239.8|2
1732774640000|2024-11-28 06:17:20|182370.1|182240.1|182369.7|182239.7|182371.9|182241.9|182367.3|182237.3|4
1732774650000|2024-11-28 06:17:30|182372.1|182242.1|182380.2|182250.2|182380.2|182250.2|182372.1|182242.1|3
1732774660000|2024-11-28 06:17:40|182378.4|182248.4|182369|182239|182378.4|182248.4|182369|182239|4
1732774670000|2024-11-28 06:17:50|182366.2|182236.2|182367.7|182237.7|182371.2|182241.2|182366.2|182236.2|3
1732774690000|2024-11-28 06:18:10|182371.4|182241.4|182386.5|182256.5|182389.5|182259.5|182371.4|182241.4|6
1732774700000|2024-11-28 06:18:20|182383.8|182253.8|182394.8|182264.8|182394.8|182264.8|182380.6|182250.6|6
1732774710000|2024-11-28 06:18:30|182392.7|182262.7|182392.3|182262.3|182392.7|182262.7|182390|182260|3
1732774720000|2024-11-28 06:18:40|182390.7|182260.7|182390.2|182260.2|182392.4|182262.4|182390.2|182260.2|8
1732774730000|2024-11-28 06:18:50|182392.1|182262.1|182392.6|182262.6|182392.6|182262.6|182385.4|182255.4|5
1732774740000|2024-11-28 06:19:00|182388.4|182258.4|182372.9|182242.9|182388.4|182258.4|182370.1|182240.1|7
1732774750000|2024-11-28 06:19:10|182375.6|182245.6|182378.6|182248.6|182378.6|182248.6|182375.6|182245.6|2
1732774760000|2024-11-28 06:19:20|182376.1|182246.1|182378.6|182248.6|182378.8|182248.8|182376.1|182246.1|4
1732774770000|2024-11-28 06:19:30|182374.5|182244.5|182377.1|182247.1|182377.1|182247.1|182374.5|182244.5|2
1732774780000|2024-11-28 06:19:40|182373.4|182243.4|182388.5|182258.5|182389.7|182259.7|182373.4|182243.4|7
1732774790000|2024-11-28 06:19:50|182386.9|182256.9|182386.3|182256.3|182386.9|182256.9|182386.3|182256.3|2
1732774800000|2024-11-28 06:20:00|182384.2|182254.2|182387.4|182257.4|182392.2|182262.2|182384.2|182254.2|6
1732774810000|2024-11-28 06:20:10|182389.3|182259.3|182391.3|182261.3|182391.3|182261.3|182386.9|182256.9|4
1732774820000|2024-11-28 06:20:20|182388.7|182258.7|182391.8|182261.8|182394.7|182264.7|182388.7|182258.7|6
1732774830000|2024-11-28 06:20:30|182387.2|182257.2|182387.2|182257.2|182387.2|182257.2|182387.2|182257.2|1
1732774840000|2024-11-28 06:20:40|182388.8|182258.8|182386.9|182256.9|182388.8|182258.8|182386.9|182256.9|2
1732774850000|2024-11-28 06:20:50|182388.6|182258.6|182388.6|182258.6|182388.6|182258.6|182388.6|182258.6|1
1732774860000|2024-11-28 06:21:00|182385.8|182255.8|182385.7|182255.7|182385.8|182255.8|182373.6|182243.6|8
1732774880000|2024-11-28 06:21:20|182382.1|182252.1|182382.5|182252.5|182385.8|182255.8|182382.1|182252.1|3
1732774890000|2024-11-28 06:21:30|182379.7|182249.7|182380.6|182250.6|182383.9|182253.9|182379.7|182249.7|5
1732774900000|2024-11-28 06:21:40|182378.3|182248.3|182372.4|182242.4|182378.5|182248.5|182369.8|182239.8|8
1732774910000|2024-11-28 06:21:50|182370|182240|182374.6|182244.6|182377.7|182247.7|182369.8|182239.8|7
1732774920000|2024-11-28 06:22:00|182377.3|182247.3|182376.8|182246.8|182377.3|182247.3|182374.2|182244.2|3
1732774940000|2024-11-28 06:22:20|182373.8|182243.8|182372.1|182242.1|182373.8|182243.8|182370.7|182240.7|3
1732774950000|2024-11-28 06:22:30|182368.5|182238.5|182374|182244|182374|182244|182368.5|182238.5|2
1732774970000|2024-11-28 06:22:50|182371.2|182241.2|182319.8|182229.8|182371.4|182241.4|182319.8|182229.8|4
1732774980000|2024-11-28 06:23:00|182320|182230|182322.3|182232.3|182329.7|182239.7|182320|182230|3
1732774990000|2024-11-28 06:23:10|182322.5|182232.5|182328.1|182238.1|182328.1|182238.1|182322.5|182232.5|2
1732775000000|2024-11-28 06:23:20|182332.8|182242.8|182332.8|182242.8|182332.8|182242.8|182332.8|182242.8|1
1732775010000|2024-11-28 06:23:30|182280.2|182150.2|182277.8|182147.8|182280.2|182150.2|182277.8|182147.8|2
1732775020000|2024-11-28 06:23:40|182280.4|182150.4|182273.4|182143.4|182283.9|182153.9|182267.1|182137.1|14
1732775030000|2024-11-28 06:23:50|182269.9|182139.9|182279.6|182149.6|182282.6|182152.6|182269.9|182139.9|3
1732775040000|2024-11-28 06:24:00|182282.8|182152.8|182301|182171|182302.7|182172.7|182282.8|182152.8|10
1732775050000|2024-11-28 06:24:10|182308.9|182178.9|182296.1|182166.1|182308.9|182178.9|182296.1|182166.1|5
1732775060000|2024-11-28 06:24:20|182295.8|182165.8|182299.1|182169.1|182299.1|182169.1|182294.1|182164.1|4
1732775070000|2024-11-28 06:24:30|182302.2|182172.2|182302.2|182172.2|182302.2|182172.2|182302.2|182172.2|1
1732775100000|2024-11-28 06:25:00|182296.1|182166.1|182293.9|182163.9|182301.1|182171.1|182293.9|182163.9|9
1732775110000|2024-11-28 06:25:10|182291.1|182161.1|182294.5|182164.5|182300.4|182170.4|182291.1|182161.1|6
1732775120000|2024-11-28 06:25:20|182295.6|182165.6|182248|182158|182295.6|182165.6|182240.2|182150.2|5
1732775130000|2024-11-28 06:25:30|182246.4|182156.4|182331.3|182201.3|182331.3|182201.3|182246.4|182156.4|8
1732775140000|2024-11-28 06:25:40|182327|182197|182320.2|182190.2|182327|182197|182320.2|182190.2|5
1732775150000|2024-11-28 06:25:50|182322.7|182192.7|182333.7|182203.7|182334.8|182204.8|182322.7|182192.7|6
1732775160000|2024-11-28 06:26:00|182333.3|182203.3|182331.5|182201.5|182335.4|182205.4|182331.5|182201.5|9
1732775170000|2024-11-28 06:26:10|182331.2|182201.2|182335.5|182205.5|182335.5|182205.5|182331.2|182201.2|2
1732775180000|2024-11-28 06:26:20|182335.3|182205.3|182338.3|182208.3|182342.4|182212.4|182335.3|182205.3|5
1732775190000|2024-11-28 06:26:30|182341.3|182211.3|182336.5|182206.5|182341.3|182211.3|182336.5|182206.5|3
1732775210000|2024-11-28 06:26:50|182334.8|182204.8|182333.1|182203.1|182334.8|182204.8|182333.1|182203.1|3
1732775220000|2024-11-28 06:27:00|182332.7|182202.7|182303.4|182173.4|182332.7|182202.7|182297.7|182167.7|17
1732775230000|2024-11-28 06:27:10|182305.4|182175.4|182310|182180|182310|182180|182299.3|182169.3|13
1732775240000|2024-11-28 06:27:20|182310.1|182180.1|182307.3|182177.3|182311.1|182181.1|182305.6|182175.6|11
1732775250000|2024-11-28 06:27:30|182308.7|182178.7|182303.8|182173.8|182310.6|182180.6|182303.8|182173.8|10
1732775260000|2024-11-28 06:27:40|182305.3|182175.3|182298|182168|182310.3|182180.3|182298|182168|19
1732775270000|2024-11-28 06:27:50|182298.1|182168.1|182309.6|182179.6|182309.6|182179.6|182297.5|182167.5|17
1732775280000|2024-11-28 06:28:00|182302.3|182172.3|182307.9|182177.9|182311.5|182181.5|182298|182168|12
1732775290000|2024-11-28 06:28:10|182308.5|182178.5|182293.9|182163.9|182312.3|182182.3|182287.6|182157.6|13
1732775300000|2024-11-28 06:28:20|182296.1|182166.1|182299.4|182169.4|182304.6|182174.6|182295.4|182165.4|15
1732775310000|2024-11-28 06:28:30|182297.9|182167.9|182300.9|182170.9|182306.1|182176.1|182297.9|182167.9|9
1732775320000|2024-11-28 06:28:40|182303.6|182173.6|182301.6|182171.6|182310.5|182180.5|182291.7|182161.7|15
1732775330000|2024-11-28 06:28:50|182301.5|182171.5|182300.5|182170.5|182301.5|182171.5|182295.7|182165.7|6
1732775340000|2024-11-28 06:29:00|182298.8|182168.8|182304.6|182174.6|182304.6|182174.6|182290.5|182160.5|8
1732775350000|2024-11-28 06:29:10|182303.8|182173.8|182302.1|182172.1|182305.9|182175.9|182302.1|182172.1|9
1732775360000|2024-11-28 06:29:20|182300.6|182170.6|182293.4|182163.4|182300.6|182170.6|182293.4|182163.4|4
1732775370000|2024-11-28 06:29:30|182296.7|182166.7|182310.2|182180.2|182310.2|182180.2|182296.7|182166.7|7
1732775380000|2024-11-28 06:29:40|182308.7|182178.7|182301.9|182171.9|182308.7|182178.7|182301.9|182171.9|2
1732775390000|2024-11-28 06:29:50|182294.5|182164.5|182292.9|182162.9|182299.3|182169.3|182292.9|182162.9|9
1732775400000|2024-11-28 06:30:00|182292.4|182162.4|182292.4|182162.4|182292.5|182162.5|182277.9|182147.9|12
1732775410000|2024-11-28 06:30:10|182289.2|182159.2|182293.1|182163.1|182295.8|182165.8|182289.2|182159.2|6
1732775420000|2024-11-28 06:30:20|182293.7|182163.7|182292.8|182162.8|182295.1|182165.1|182290.6|182160.6|8
1732775430000|2024-11-28 06:30:30|182277.4|182147.4|182263.4|182133.4|182277.4|182147.4|182263.4|182133.4|8
1732775440000|2024-11-28 06:30:40|182265.8|182135.8|182274.6|182144.6|182274.6|182144.6|182265.8|182135.8|3
1732775450000|2024-11-28 06:30:50|182272.1|182142.1|182192.5|182062.5|182276.6|182146.6|182190.1|182060.1|9
1732775460000|2024-11-28 06:31:00|182191|182061|182189.7|182059.7|182193|182063|182182.9|182052.9|13
1732775470000|2024-11-28 06:31:10|182197.1|182067.1|182196.9|182066.9|182197.1|182067.1|182196.8|182066.8|3
1732775480000|2024-11-28 06:31:20|182196.8|182066.8|182197.2|182067.2|182197.2|182067.2|182196.8|182066.8|4
1732775490000|2024-11-28 06:31:30|182197.1|182067.1|182198.2|182068.2|182198.2|182068.2|182197.1|182067.1|4
1732775520000|2024-11-28 06:32:00|182198.4|182068.4|182219.3|182089.3|182219.3|182089.3|182198.4|182068.4|4
1732775530000|2024-11-28 06:32:10|182221.7|182091.7|182253|182123|182262.8|182132.8|182221.7|182091.7|26
1732775540000|2024-11-28 06:32:20|182251.3|182121.3|182214|182084|182252.3|182122.3|182209.9|182079.9|17
1732775550000|2024-11-28 06:32:30|182215|182085|182214|182084|182217.8|182087.8|182208.6|182078.6|13
1732775560000|2024-11-28 06:32:40|182208.5|182078.5|182206.3|182076.3|182208.5|182078.5|182205.2|182075.2|4
1732775580000|2024-11-28 06:33:00|182203.6|182073.6|182202.8|182072.8|182203.6|182073.6|182202.8|182072.8|3
1732775600000|2024-11-28 06:33:20|182204.5|182074.5|182204.5|182074.5|182204.5|182074.5|182204.5|182074.5|1
1732775610000|2024-11-28 06:33:30|182214.4|182084.4|182214.4|182084.4|182214.4|182084.4|182214.4|182084.4|1
1732775630000|2024-11-28 06:33:50|182208.8|182078.8|182213.9|182083.9|182213.9|182083.9|182208.8|182078.8|2
1732775640000|2024-11-28 06:34:00|182204.3|182074.3|182207.9|182077.9|182225.2|182095.2|182204.3|182074.3|7
1732775650000|2024-11-28 06:34:10|182209.4|182079.4|182205.4|182075.4|182209.4|182079.4|182197.5|182067.5|8
1732775680000|2024-11-28 06:34:40|182203.3|182073.3|182205|182075|182205|182075|182203.3|182073.3|2
1732775700000|2024-11-28 06:35:00|182202.7|182072.7|182197.6|182067.6|182203.8|182073.8|182197.2|182067.2|17
1732775710000|2024-11-28 06:35:10|182199.6|182069.6|182202.3|182072.3|182202.3|182072.3|182198.1|182068.1|4
1732775720000|2024-11-28 06:35:20|182201.3|182071.3|182200.3|182070.3|182201.3|182071.3|182199|182069|3
1732775730000|2024-11-28 06:35:30|182203|182073|182206.4|182076.4|182206.4|182076.4|182203|182073|2
1732775750000|2024-11-28 06:35:50|182207.3|182077.3|182207.5|182077.5|182209.2|182079.2|182207.3|182077.3|3
1732775760000|2024-11-28 06:36:00|182216.3|182086.3|182217.2|182087.2|182220|182090|182216.3|182086.3|5
1732775770000|2024-11-28 06:36:10|182215.5|182085.5|182203.7|182073.7|182215.5|182085.5|182203.7|182073.7|2
1732775780000|2024-11-28 06:36:20|182207.3|182077.3|182207.3|182077.3|182207.3|182077.3|182207.3|182077.3|1
1732775790000|2024-11-28 06:36:30|182208.3|182078.3|182208.3|182078.3|182208.3|182078.3|182208.3|182078.3|1
1732775800000|2024-11-28 06:36:40|182210|182080|182207|182077|182217.8|182087.8|182207|182077|11
1732775810000|2024-11-28 06:36:50|182203|182073|182208.1|182078.1|182219.8|182089.8|182202.8|182072.8|9
1732775820000|2024-11-28 06:37:00|182206.3|182076.3|182206.3|182076.3|182206.3|182076.3|182204.6|182074.6|3
1732775840000|2024-11-28 06:37:20|182204.7|182074.7|182204.7|182074.7|182204.7|182074.7|182204.7|182074.7|1
1732775850000|2024-11-28 06:37:30|182204.6|182074.6|182204.6|182074.6|182204.6|182074.6|182204.6|182074.6|1
1732775860000|2024-11-28 06:37:40|182202.7|182072.7|182197.7|182067.7|182202.7|182072.7|182197.7|182067.7|3
1732775870000|2024-11-28 06:37:50|182199.5|182069.5|182199.5|182069.5|182199.5|182069.5|182199.5|182069.5|1
1732775890000|2024-11-28 06:38:10|182199.4|182069.4|182199|182069|182199.4|182069.4|182197.5|182067.5|3
1732775900000|2024-11-28 06:38:20|182199.2|182069.2|182199.2|182069.2|182199.2|182069.2|182199.2|182069.2|1
1732775920000|2024-11-28 06:38:40|182199.3|182069.3|182200.4|182070.4|182202|182072|182199.3|182069.3|5
1732775930000|2024-11-28 06:38:50|182205.4|182075.4|182206.2|182076.2|182206.2|182076.2|182205.4|182075.4|2
1732775940000|2024-11-28 06:39:00|182204.6|182074.6|182201.6|182071.6|182204.6|182074.6|182201.6|182071.6|2
1732775950000|2024-11-28 06:39:10|182201.2|182071.2|182202.2|182072.2|182202.2|182072.2|182201.2|182071.2|2
1732775960000|2024-11-28 06:39:20|182201.4|182071.4|182203.5|182073.5|182203.5|182073.5|182201.4|182071.4|2
1732775970000|2024-11-28 06:39:30|182201.9|182071.9|182207.9|182077.9|182207.9|182077.9|182201.9|182071.9|2
1732775980000|2024-11-28 06:39:40|182208|182078|182208|182078|182208|182078|182208|182078|1
1732776000000|2024-11-28 06:40:00|182206.7|182076.7|182204.2|182074.2|182208.4|182078.4|182203.2|182073.2|6
1732776030000|2024-11-28 06:40:30|182200.1|182070.1|182192.6|182062.6|182200.1|182070.1|182191.7|182061.7|6
1732776040000|2024-11-28 06:40:40|182197.3|182067.3|182204.1|182074.1|182205.8|182075.8|182197.3|182067.3|6
1732776050000|2024-11-28 06:40:50|182202.6|182072.6|182202.6|182072.6|182202.6|182072.6|182202.6|182072.6|1
1732776060000|2024-11-28 06:41:00|182204.3|182074.3|182205.7|182075.7|182205.7|182075.7|182204.3|182074.3|3
1732776080000|2024-11-28 06:41:20|182203.4|182073.4|182205.6|182075.6|182205.6|182075.6|182203.4|182073.4|4
1732776090000|2024-11-28 06:41:30|182204.7|182074.7|182199.2|182069.2|182204.7|182074.7|182199.2|182069.2|2
1732776100000|2024-11-28 06:41:40|182198.4|182068.4|182201.9|182071.9|182203.5|182073.5|182186.9|182056.9|11
1732776110000|2024-11-28 06:41:50|182201.8|182071.8|182201.8|182071.8|182201.8|182071.8|182201.8|182071.8|1
1732776120000|2024-11-28 06:42:00|182200.2|182070.2|182201.9|182071.9|182202.3|182072.3|182200.2|182070.2|6
1732776130000|2024-11-28 06:42:10|182204.8|182074.8|182204.9|182074.9|182204.9|182074.9|182204.8|182074.8|2
1732776140000|2024-11-28 06:42:20|182205.2|182075.2|182205.2|182075.2|182205.2|182075.2|182205.2|182075.2|1
1732776150000|2024-11-28 06:42:30|182204.3|182074.3|182191.9|182061.9|182209.6|182079.6|182191.9|182061.9|3
1732776160000|2024-11-28 06:42:40|182200.2|182070.2|182193.9|182063.9|182200.2|182070.2|182193.9|182063.9|3
1732776170000|2024-11-28 06:42:50|182186.4|182056.4|182186.7|182056.7|182194.7|182064.7|182178.9|182048.9|15
1732776180000|2024-11-28 06:43:00|182185.8|182055.8|182192.1|182062.1|182193.8|182063.8|182185.8|182055.8|5
1732776190000|2024-11-28 06:43:10|182187.1|182057.1|182199.3|182069.3|182199.3|182069.3|182179.4|182049.4|13
1732776200000|2024-11-28 06:43:20|182199.2|182069.2|182199.2|182069.2|182199.2|182069.2|182199.2|182069.2|1
1732776210000|2024-11-28 06:43:30|182194.9|182064.9|182194.1|182064.1|182194.9|182064.9|182184|182054|8
1732776220000|2024-11-28 06:43:40|182190.6|182060.6|182196.4|182066.4|182196.4|182066.4|182190.6|182060.6|4
1732776230000|2024-11-28 06:43:50|182196.5|182066.5|182192.7|182062.7|182196.5|182066.5|182192.2|182062.2|6
1732776240000|2024-11-28 06:44:00|182161.5|182031.5|182167|182037|182167|182037|182154.2|182024.2|10
1732776260000|2024-11-28 06:44:20|182169.3|182039.3|182175.8|181968|182175.8|182039.3|182130.3|181968|6
1732776270000|2024-11-28 06:44:30|182178.9|181966|182115.5|181985.5|182193.4|181987.4|182110.4|181963.9|11
1732776280000|2024-11-28 06:44:40|182116.8|181986.8|182194.1|181968.8|182198.3|181986.8|182112.7|181963.7|11
1732776290000|2024-11-28 06:44:50|182197.2|181964.8|182196.1|181967|182199.7|181968.9|182192.7|181963.9|7
1732776300000|2024-11-28 06:45:00|182194.5|181965|182197.7|181963.4|182204.3|181966.6|182191.9|181959.6|5
1732776310000|2024-11-28 06:45:10|182193.3|181966.4|182195.5|181965|182196.1|181966.4|182192.8|181964.7|4
1732776320000|2024-11-28 06:45:20|182192.3|181965.7|182194.9|181964.7|182200.8|181966.2|182192.3|181961.9|5
1732776330000|2024-11-28 06:45:30|182192.1|181966.5|182218.8|181964.3|182270.3|181966.5|182192|181940.5|12
1732776340000|2024-11-28 06:45:40|182224.1|181961.8|182223.8|181964.8|182226.7|181965|182219|181959.2|7
1732776350000|2024-11-28 06:45:50|182209.8|181968.2|182211.2|181968.7|182224.3|181968.7|182209.8|181961.8|6
1732776360000|2024-11-28 06:46:00|182208.7|181969.1|182116.4|181986.4|182261.8|181986.4|182116.4|181946.8|6
1732776370000|2024-11-28 06:46:10|182117.3|181987.3|182117.3|181987.3|182117.3|181987.3|182117.3|181987.3|1
1732776380000|2024-11-28 06:46:20|182116.2|181986.2|182116.1|181986.1|182117|181987|182113.1|181983.1|6
1732776410000|2024-11-28 06:46:50|182114.3|181984.3|182206.5|181957.2|182206.5|181985.6|182114.3|181957.2|3
1732776420000|2024-11-28 06:47:00|182115.6|181985.6|182117|181987|182117.6|181987.6|182115.6|181985.6|3
1732776440000|2024-11-28 06:47:20|182118.6|181988.6|182188.3|182058.3|182190.3|182060.3|182118.6|181988.6|12
1732776450000|2024-11-28 06:47:30|182191.4|182061.4|182195.2|182065.2|182195.2|182065.2|182189|182059|7
1732776460000|2024-11-28 06:47:40|182201.5|182071.5|182200.7|182070.7|182201.5|182071.5|182196|182066|4
1732776480000|2024-11-28 06:48:00|182202|182072|182225.1|182095.1|182229.1|182099.1|182202|182072|12
1732776490000|2024-11-28 06:48:10|182222|182092|182158.1|182068.1|182222|182092|182158.1|182049.2|11
1732776500000|2024-11-28 06:48:20|182157.5|182067.5|182161|182071|182161|182071|182153.3|182063.3|4
1732776510000|2024-11-28 06:48:30|182160.1|182070.1|182173.9|182043.9|182174.8|182070.1|182154.7|182041.2|11
1732776520000|2024-11-28 06:48:40|182173.8|182043.8|182175.1|182045.1|182175.1|182045.1|182173.8|182043.8|2
1732776530000|2024-11-28 06:48:50|182172.9|182042.9|182162.1|182032.1|182172.9|182042.9|182161.7|182031.7|20
1732776540000|2024-11-28 06:49:00|182161.2|182031.2|182164.7|182034.7|182192.3|182035.5|182154.7|181987|18
1732776550000|2024-11-28 06:49:10|182165.9|182035.9|182170|182040|182172.9|182042.9|182161.6|182031.6|9
1732776560000|2024-11-28 06:49:20|182168.1|182038.1|182159.9|182029.9|182170.4|182040.4|182149.4|182019.4|17
1732776570000|2024-11-28 06:49:30|182153.7|182023.7|182162|182032|182169.9|182039.9|182153.2|182023.2|23
1732776580000|2024-11-28 06:49:40|182162.6|182032.6|182165|182035|182171.2|182041.2|182161.9|182031.9|17
1732776590000|2024-11-28 06:49:50|182165.7|182035.7|182165.4|182035.4|182165.7|182035.7|182163|182033|6
1732776600000|2024-11-28 06:50:00|182165.6|182035.6|182170|182040|182173.6|182043.6|182165.4|182035.4|9
1732776610000|2024-11-28 06:50:10|182170.4|182040.4|182170.4|182040.4|182170.4|182040.4|182170.4|182040.4|1
1732776620000|2024-11-28 06:50:20|182170.6|182040.6|182170.6|182040.6|182170.6|182040.6|182170.6|182040.6|1
1732776630000|2024-11-28 06:50:30|182172.2|182042.2|182246.6|182116.6|182287.8|182120.5|182172.2|182042.2|22
1732776640000|2024-11-28 06:50:40|182284.5|182084|182264.8|182055.8|182290.3|182116.4|182235|182043.7|16
1732776650000|2024-11-28 06:50:50|182265.8|182059.4|182271.1|182054.4|182271.9|182059.4|182263.2|182054.4|9
1732776660000|2024-11-28 06:51:00|182272.4|182058|182286.5|182086.3|182287.3|182119.4|182245.7|182051.7|16
1732776670000|2024-11-28 06:51:10|182250.4|182120.4|182246.5|182116.5|182250.4|182120.4|182246.5|182116.5|4
1732776680000|2024-11-28 06:51:20|182247.5|182117.5|182247.9|182117.9|182288.4|182120.2|182247.5|182083.1|9
1732776690000|2024-11-28 06:51:30|182249.1|182119.1|182289.4|182082.6|182289.4|182120.5|182249.1|182082|7
1732776700000|2024-11-28 06:51:40|182292.2|182089.5|182309.4|182107.3|182309.4|182140|182268.4|182089.5|5
1732776720000|2024-11-28 06:52:00|182336.7|182115.9|182336.9|182114.8|182336.9|182115.9|182336.7|182114.8|2
1732776740000|2024-11-28 06:52:20|182340.4|182110.3|182330.6|182117.8|182340.4|182118.8|182308.9|182096|11
1732776750000|2024-11-28 06:52:30|182326.1|182119.6|182295.7|182165.7|182326.1|182165.7|182285.4|182119.1|8
1732776760000|2024-11-28 06:52:40|182297.9|182167.9|182334.5|182126|182334.5|182167.9|182295.1|182126|5
1732776770000|2024-11-28 06:52:50|182347.7|182140.9|182244.5|182114.5|182347.7|182170.2|182244.5|182114.5|4
1732776780000|2024-11-28 06:53:00|182242.6|182112.6|182239.1|182109.1|182242.6|182112.6|182239.1|182109.1|2
1732776800000|2024-11-28 06:53:20|182240.8|182110.8|182239|182109|182240.8|182110.8|182239|182109|2
1732776810000|2024-11-28 06:53:30|182222|182092|182220.2|182090.2|182222|182092|182220.2|182090.2|2
1732776820000|2024-11-28 06:53:40|182200.3|182110.3|182200.3|182110.3|182201.8|182111.8|182199.8|182109.8|6
1732776850000|2024-11-28 06:54:10|182200.5|182110.5|182200.5|182110.5|182200.5|182110.5|182200.5|182110.5|1
1732776880000|2024-11-28 06:54:40|182200.4|182110.4|182200.4|182110.4|182200.4|182110.4|182200.4|182110.4|1
1732776890000|2024-11-28 06:54:50|182200.3|182110.3|182200.3|182110.3|182200.3|182110.3|182200.3|182110.3|1
1732776930000|2024-11-28 06:55:30|182212|182122|182212|182122|182212|182122|182212|182122|1
1732776960000|2024-11-28 06:56:00|182210.4|182120.4|182208.3|182118.3|182210.9|182120.9|182208.3|182118.3|3
1732776980000|2024-11-28 06:56:20|182209.8|182119.8|182209.8|182119.8|182209.8|182119.8|182208.3|182118.3|3
1732777000000|2024-11-28 06:56:40|182208.3|182118.3|182208.3|182118.3|182208.3|182118.3|182208.3|182118.3|1
1732777020000|2024-11-28 06:57:00|182216.8|182086.8|182216.8|182086.8|182216.8|182086.8|182216.8|182086.8|1
1732777030000|2024-11-28 06:57:10|182221.7|182091.7|182223.3|182093.3|182223.3|182093.3|182221.7|182091.7|2
1732777040000|2024-11-28 06:57:20|182215|182085|182215|182085|182215|182085|182215|182085|1
1732777050000|2024-11-28 06:57:30|182219.7|182089.7|182218.9|182088.9|182223.6|182093.6|182218.9|182088.9|5
1732777060000|2024-11-28 06:57:40|182217.8|182087.8|182215.3|182085.3|182221.1|182091.1|182215.3|182085.3|8
1732777070000|2024-11-28 06:57:50|182219.8|182089.8|182219.3|182089.3|182219.8|182089.8|182216.7|182086.7|3
1732777080000|2024-11-28 06:58:00|182216.3|182086.3|182220.4|182090.4|182220.4|182090.4|182211.5|182081.5|10
1732777090000|2024-11-28 06:58:10|182216.7|182086.7|182222.8|182092.8|182222.8|182092.8|182212.4|182082.4|5
1732777100000|2024-11-28 06:58:20|182221.7|182091.7|182222|182092|182222|182092|182221.7|182091.7|2
1732777110000|2024-11-28 06:58:30|182218.3|182088.3|182218.4|182088.4|182218.4|182088.4|182218.3|182088.3|2
1732777120000|2024-11-28 06:58:40|182216.1|182086.1|182218.8|182088.8|182218.8|182088.8|182210.6|182080.6|4
1732777130000|2024-11-28 06:58:50|182223.1|182093.1|182221.2|182091.2|182223.1|182093.1|182221.1|182091.1|3
1732777140000|2024-11-28 06:59:00|182219.8|182089.8|182208|182078|182219.8|182089.8|182205.4|182075.4|6
1732777150000|2024-11-28 06:59:10|182210.6|182080.6|182204.9|182074.9|182210.6|182080.6|182204.9|182074.9|4
1732777160000|2024-11-28 06:59:20|182207.3|182077.3|182207.3|182077.3|182207.3|182077.3|182207.3|182077.3|1
1732777170000|2024-11-28 06:59:30|182204.8|182074.8|182207.4|182077.4|182207.4|182077.4|182204.8|182074.8|2
1732777190000|2024-11-28 06:59:50|182205|182075|182212.5|182082.5|182212.5|182082.5|182205|182075|3
1732777200000|2024-11-28 07:00:00|182212.6|182082.6|182216.2|182086.2|182227|182097|182208.6|182078.6|17
1732777210000|2024-11-28 07:00:10|182222.6|182092.6|182226.9|182096.9|182228.5|182098.5|182220.5|182090.5|18
1732777220000|2024-11-28 07:00:20|182226.8|182096.8|182224|182094|182228.2|182098.2|182217.6|182087.6|11
1732777230000|2024-11-28 07:00:30|182225.3|182095.3|182225.3|182095.3|182229|182099|182225.3|182095.3|3
1732777240000|2024-11-28 07:00:40|182229.3|182099.3|182326.8|182196.8|182336|182206|182229.3|182099.3|11
1732777250000|2024-11-28 07:00:50|182329|182199|182328.6|182198.6|182330.8|182200.8|182322|182192|14
1732777260000|2024-11-28 07:01:00|182325.6|182195.6|182319|182189|182328.3|182198.3|182301.2|182171.2|22
1732777270000|2024-11-28 07:01:10|182322.7|182192.7|182311|182181|182328|182198|182311|182181|6
1732777280000|2024-11-28 07:01:20|182308.4|182178.4|182314.8|182184.8|182320.1|182190.1|182302.2|182172.2|14
1732777290000|2024-11-28 07:01:30|182311.8|182181.8|182311|182181|182313.6|182183.6|182311|182181|4
1732777300000|2024-11-28 07:01:40|182315.8|182185.8|182329.7|182199.7|182329.7|182199.7|182315.8|182185.8|11
1732777310000|2024-11-28 07:01:50|182324.9|182194.9|182318.3|182188.3|182334.4|182204.4|182318.3|182188.3|10
1732777320000|2024-11-28 07:02:00|182324.1|182194.1|182333.6|182203.6|182337.9|182207.9|182322.4|182192.4|10
1732777330000|2024-11-28 07:02:10|182329.4|182199.4|182310.5|182180.5|182345.7|182215.7|182310.5|182180.5|9
1732777340000|2024-11-28 07:02:20|182310.6|182180.6|182301.8|182171.8|182310.6|182180.6|182297.2|182167.2|6
1732777350000|2024-11-28 07:02:30|182301.9|182171.9|182290.3|182160.3|182301.9|182171.9|182288.4|182158.4|9
1732777360000|2024-11-28 07:02:40|182298.1|182168.1|182303.3|182173.3|182303.3|182173.3|182298.1|182168.1|4
1732777370000|2024-11-28 07:02:50|182304.9|182174.9|182308.8|182178.8|182308.8|182178.8|182304.9|182174.9|3
1732777380000|2024-11-28 07:03:00|182297.4|182207.4|182302.3|182172.3|182310.6|182207.4|182286.1|182170.6|14
1732777390000|2024-11-28 07:03:10|182347.8|182217.8|182363.7|182233.7|182363.7|182233.7|182347.8|182217.8|5
1732777400000|2024-11-28 07:03:20|182360|182230|182353.9|182223.9|182363.8|182233.8|182353.1|182223.1|6
1732777410000|2024-11-28 07:03:30|182351.8|182221.8|182340.7|182210.7|182351.8|182221.8|182339.3|182209.3|7
1732777420000|2024-11-28 07:03:40|182336.9|182206.9|182340.8|182210.8|182340.8|182210.8|182336.9|182206.9|3
1732777430000|2024-11-28 07:03:50|182355.1|182225.1|182352.4|182222.4|182360.8|182230.8|182344.3|182214.3|12
1732777440000|2024-11-28 07:04:00|182358.7|182228.7|182368.5|182238.5|182388.6|182244.8|182358.7|182174.6|15
1732777450000|2024-11-28 07:04:10|182369.3|182239.3|182349.9|182219.9|182369.3|182239.3|182342|182212|13
1732777460000|2024-11-28 07:04:20|182345.4|182215.4|182353|182223|182359.1|182229.1|182333.6|182203.6|15
1732777470000|2024-11-28 07:04:30|182355.1|182225.1|182354.6|182224.6|182358.9|182228.9|182354.6|182224.6|3
1732777480000|2024-11-28 07:04:40|182354.5|182224.5|182348.1|182218.1|182354.5|182224.5|182343.1|182213.1|5
1732777490000|2024-11-28 07:04:50|182345.5|182215.5|182337.8|182207.8|182345.5|182215.5|182337.8|182207.8|5
1732777500000|2024-11-28 07:05:00|182338|182208|182331.5|182201.5|182338|182208|182331.5|182201.5|8
1732777510000|2024-11-28 07:05:10|182318.2|182188.2|182290.6|182160.6|182318.2|182188.2|182290.6|182160.6|17
1732777520000|2024-11-28 07:05:20|182298.1|182168.1|182305.7|182175.7|182308.3|182178.3|182298.1|182168.1|5
1732777530000|2024-11-28 07:05:30|182303.1|182173.1|182294.1|182164.1|182303.1|182173.1|182294.1|182164.1|4
1732777540000|2024-11-28 07:05:40|182296.6|182166.6|182291.3|182161.3|182313.4|182183.4|182291.3|182161.3|8
1732777550000|2024-11-28 07:05:50|182290.5|182160.5|182287.1|182157.1|182290.5|182160.5|182275.9|182145.9|5
1732777560000|2024-11-28 07:06:00|182285.6|182155.6|182275.8|182145.8|182285.6|182155.6|182275.8|182145.8|3
1732777570000|2024-11-28 07:06:10|182273.2|182143.2|182270.3|182140.3|182273.2|182143.2|182266.5|182136.5|3
1732777580000|2024-11-28 07:06:20|182270.9|182140.9|182270.9|182140.9|182270.9|182140.9|182270.9|182140.9|1
1732777600000|2024-11-28 07:06:40|182266.9|182136.9|182266.4|182136.4|182270.9|182140.9|182264.7|182134.7|5
1732777610000|2024-11-28 07:06:50|182271|182141|182271|182141|182271|182141|182271|182141|1
1732777620000|2024-11-28 07:07:00|182264.5|182134.5|182269.4|182139.4|182269.4|182139.4|182264.5|182134.5|2
1732777630000|2024-11-28 07:07:10|182269.5|182139.5|182269.5|182139.5|182269.5|182139.5|182269.5|182139.5|1
1732777640000|2024-11-28 07:07:20|182265.9|182135.9|182261.3|182131.3|182265.9|182135.9|182260.1|182130.1|3
1732777650000|2024-11-28 07:07:30|182264.6|182134.6|182294.6|182164.6|182294.6|182164.6|182260.5|182130.5|3
1732777660000|2024-11-28 07:07:40|182290.2|182160.2|182292.8|182162.8|182299|182169|182286.2|182156.2|9
1732777670000|2024-11-28 07:07:50|182290.3|182160.3|182290.3|182160.3|182290.3|182160.3|182290.3|182160.3|1
1732777680000|2024-11-28 07:08:00|182292.8|182162.8|182299|182169|182311.3|182181.3|182292.8|182162.8|8
1732777690000|2024-11-28 07:08:10|182300.5|182170.5|182292.8|182162.8|182300.5|182170.5|182292.8|182162.8|5
1732777700000|2024-11-28 07:08:20|182289.7|182159.7|182273.7|182143.7|182289.7|182159.7|182273.7|182143.7|8
1732777720000|2024-11-28 07:08:40|182272.7|182142.7|182288.5|182158.5|182288.5|182158.5|182272.7|182142.7|3
1732777730000|2024-11-28 07:08:50|182283.8|182153.8|182288.5|182158.5|182288.5|182158.5|182283.8|182153.8|2
1732777740000|2024-11-28 07:09:00|182285.6|182155.6|182271.1|182141.1|182285.6|182155.6|182267.1|182137.1|6
1732777750000|2024-11-28 07:09:10|182269.1|182139.1|182269.1|182139.1|182269.1|182139.1|182269.1|182139.1|1
1732777760000|2024-11-28 07:09:20|182262.7|182132.7|182268.3|182138.3|182268.3|182138.3|182262.7|182132.7|7
1732777770000|2024-11-28 07:09:30|182262.1|182132.1|182262.1|182132.1|182262.1|182132.1|182262.1|182132.1|1
1732777780000|2024-11-28 07:09:40|182262.8|182132.8|182262.8|182132.8|182267.7|182137.7|182262.8|182132.8|5
1732777790000|2024-11-28 07:09:50|182267.8|182137.8|182267.8|182137.8|182267.8|182137.8|182267.8|182137.8|1
1732777800000|2024-11-28 07:10:00|182264|182134|182265.2|182135.2|182271|182141|182264|182134|5
1732777810000|2024-11-28 07:10:10|182263.7|182133.7|182260|182130|182268.3|182138.3|182260|182130|4
1732777820000|2024-11-28 07:10:20|182258.3|182128.3|182261.3|182131.3|182261.3|182131.3|182258.3|182128.3|3
1732777830000|2024-11-28 07:10:30|182268.3|182138.3|182270.5|182140.5|182270.5|182140.5|182263|182133|4
1732777840000|2024-11-28 07:10:40|182185.2|182055.2|182195.7|182065.7|182204.4|182074.4|182173.2|182043.2|11
1732777850000|2024-11-28 07:10:50|182189.6|182059.6|182202.4|182072.4|182210.7|182080.7|182189.6|182059.6|9
1732777860000|2024-11-28 07:11:00|182202.2|182072.2|182199.6|182069.6|182202.4|182072.4|182197.6|182067.6|5
1732777870000|2024-11-28 07:11:10|182111.7|182021.7|182111.7|182021.7|182111.7|182021.7|182111.7|182021.7|1
1732777880000|2024-11-28 07:11:20|182116|182026|182186|182056|182199.8|182069.8|182116|182026|14
1732777890000|2024-11-28 07:11:30|182188|182058|182180.1|182050.1|182188|182058|182180.1|182050.1|6
1732777900000|2024-11-28 07:11:40|182177.5|182047.5|182163.1|182033.1|182177.5|182047.5|182155.1|182025.1|5
1732777910000|2024-11-28 07:11:50|182161.2|182031.2|182122.9|181992.9|182161.4|182031.4|182100.8|181970.8|16
1732777920000|2024-11-28 07:12:00|182126.4|181996.4|182137.8|182007.8|182138.9|182008.9|182123.6|181993.6|8
1732777940000|2024-11-28 07:12:20|182140.4|182010.4|182142.5|182012.5|182145|182015|182139.3|182009.3|10
1732777950000|2024-11-28 07:12:30|182139.2|182009.2|182133.8|182003.8|182139.2|182009.2|182133.6|182003.6|4
1732777960000|2024-11-28 07:12:40|182126.6|181996.6|182127.1|181997.1|182127.1|181997.1|182126.6|181996.6|2
1732777970000|2024-11-28 07:12:50|182126|181996|182126|181996|182126|181996|182126|181996|1
1732777980000|2024-11-28 07:13:00|182128.8|181998.8|182152.4|182022.4|182152.4|182022.4|182128.8|181998.8|6
1732777990000|2024-11-28 07:13:10|182150.9|182020.9|182140.1|182010.1|182153.7|182023.7|182131.7|182001.7|7
1732778000000|2024-11-28 07:13:20|182140.2|182010.2|182149|182019|182154.6|182024.6|182140.2|182010.2|6
1732778010000|2024-11-28 07:13:30|182150.1|182020.1|182148.5|182018.5|182150.1|182020.1|182148.5|182018.5|2
1732778030000|2024-11-28 07:13:50|182150.2|182020.2|182145.5|182015.5|182156.2|182026.2|182145.5|182015.5|7
1732778040000|2024-11-28 07:14:00|182150.7|182020.7|182140.8|182010.8|182150.7|182020.7|182140.8|182010.8|5
1732778050000|2024-11-28 07:14:10|182145.8|182015.8|182150.4|182020.4|182150.4|182020.4|182145.8|182015.8|2
1732778060000|2024-11-28 07:14:20|182145.4|182015.4|182149.9|182019.9|182153.9|182023.9|182145.4|182015.4|5
1732778070000|2024-11-28 07:14:30|182151.5|182021.5|182163.9|182033.9|182163.9|182033.9|182151.5|182021.5|2
1732778080000|2024-11-28 07:14:40|182163.8|182033.8|182165.8|182035.8|182165.8|182035.8|182163.8|182033.8|2
1732778090000|2024-11-28 07:14:50|182167.7|182037.7|182175.1|182045.1|182175.1|182045.1|182167.7|182037.7|3
1732778100000|2024-11-28 07:15:00|182173.7|182043.7|182194.2|182064.2|182221.4|182091.4|182173.7|182043.7|16
1732778110000|2024-11-28 07:15:10|182193.7|182063.7|182193.7|182063.7|182197.2|182067.2|182193.7|182063.7|6
1732778120000|2024-11-28 07:15:20|182205.9|182075.9|182186.3|182056.3|182207.1|182077.1|182182.3|182052.3|10
1732778130000|2024-11-28 07:15:30|182185.6|182055.6|182188.9|182058.9|182191.7|182061.7|182185.6|182055.6|5
1732778140000|2024-11-28 07:15:40|182193.4|182063.4|182189.2|182059.2|182193.4|182063.4|182189.2|182059.2|2
1732778150000|2024-11-28 07:15:50|182188.9|182058.9|182187.3|182057.3|182188.9|182058.9|182181|182051|5
1732778160000|2024-11-28 07:16:00|182191.3|182061.3|182196.5|182066.5|182196.5|182066.5|182188.6|182058.6|4
1732778170000|2024-11-28 07:16:10|182196|182066|182196|182066|182196|182066|182196|182066|1
1732778180000|2024-11-28 07:16:20|182208.2|182078.2|182205.2|182075.2|182208.2|182078.2|182205.2|182075.2|2
1732778190000|2024-11-28 07:16:30|182202.2|182072.2|182190.1|182060.1|182202.2|182072.2|182190.1|182060.1|3
1732778200000|2024-11-28 07:16:40|182189.3|182059.3|182187.2|182057.2|182190.1|182060.1|182187.2|182057.2|4
1732778210000|2024-11-28 07:16:50|182187.4|182057.4|182217.1|182087.1|182219.4|182089.4|182187.4|182057.4|9
1732778220000|2024-11-28 07:17:00|182213.4|182083.4|182204|182074|182213.4|182083.4|182201.4|182071.4|15
1732778230000|2024-11-28 07:17:10|182204.2|182074.2|182204.5|182074.5|182207.9|182077.9|182204.2|182074.2|4
1732778240000|2024-11-28 07:17:20|182200.8|182070.8|182198|182068|182207.4|182077.4|182191.6|182061.6|15
1732778250000|2024-11-28 07:17:30|182199.8|182069.8|182197.6|182067.6|182201.1|182071.1|182192.1|182062.1|14
1732778260000|2024-11-28 07:17:40|182199.6|182069.6|182189.5|182059.5|182203.4|182073.4|182189.5|182059.5|10
1732778270000|2024-11-28 07:17:50|182192|182062|182189.7|182059.7|182192|182062|182189.7|182059.7|2
1732778290000|2024-11-28 07:18:10|182187.1|182057.1|182182.8|182052.8|182187.1|182057.1|182179.1|182049.1|3
1732778300000|2024-11-28 07:18:20|182176|182046|182169.4|182039.4|182183.3|182053.3|182169.4|182039.4|7
1732778310000|2024-11-28 07:18:30|182167.7|182037.7|182188.2|182058.2|182188.2|182058.2|182163.2|182033.2|9
1732778320000|2024-11-28 07:18:40|182186.6|182056.6|182118|181988|182186.6|182056.6|182115.4|181985.4|11
1732778330000|2024-11-28 07:18:50|182117.7|181987.7|182158.6|182028.6|182158.6|182028.6|182117.7|181987.7|7
1732778340000|2024-11-28 07:19:00|182161|182031|182056.7|181966.7|182161.8|182031.8|182056.7|181966.7|8
1732778350000|2024-11-28 07:19:10|182070.1|181980.1|182112.4|181982.4|182112.4|181982.4|182070.1|181980.1|2
1732778360000|2024-11-28 07:19:20|182113.5|181983.5|182116.5|181986.5|182121.6|181991.6|182113.5|181983.5|7
1732778370000|2024-11-28 07:19:30|182119|181989|182120.1|181990.1|182121.6|181991.6|182112.8|181982.8|7
1732778380000|2024-11-28 07:19:40|182113.9|181983.9|182112.8|181982.8|182120.1|181990.1|182112.8|181982.8|4
1732778390000|2024-11-28 07:19:50|182113.5|181983.5|182111.9|181981.9|182113.5|181983.5|182111.9|181981.9|2
1732778400000|2024-11-28 07:20:00|182109.7|181979.7|182062.7|181932.7|182109.7|181979.7|182036.5|181920.2|6
1732778410000|2024-11-28 07:20:10|182064.3|181934.3|182077.7|181947.7|182077.7|181947.7|182064.3|181934.3|7
1732778420000|2024-11-28 07:20:20|182080.2|181950.2|182080.2|181950.2|182080.2|181950.2|182080.2|181950.2|1
1732778430000|2024-11-28 07:20:30|182089|181959|182095.6|181965.6|182095.6|181965.6|182089|181959|8
1732778440000|2024-11-28 07:20:40|182091.6|181961.6|182070.6|181940.6|182095.6|181965.6|182070.6|181940.6|10
1732778450000|2024-11-28 07:20:50|182069.9|181939.9|182059.4|181929.4|182070.1|181940.1|182059.4|181929.4|8
1732778470000|2024-11-28 07:21:10|182058|181928|182034.5|181904.5|182059.4|181929.4|182034.5|181904.5|8
1732778480000|2024-11-28 07:21:20|182036.4|181906.4|182035|181905|182036.4|181906.4|182035|181905|2
1732778490000|2024-11-28 07:21:30|182036.4|181906.4|182036.3|181906.3|182036.4|181906.4|182036.3|181906.3|2
1732778500000|2024-11-28 07:21:40|182038.2|181908.2|182040|181910|182040|181910|182038.2|181908.2|2
1732778520000|2024-11-28 07:22:00|182054.1|181924.1|182056.6|181926.6|182061.2|181931.2|182051.3|181921.3|8
1732778530000|2024-11-28 07:22:10|182052.1|181922.1|182038.2|181908.2|182052.1|181922.1|182038.2|181908.2|3
1732778540000|2024-11-28 07:22:20|182036.7|181906.7|182036.7|181906.7|182036.7|181906.7|182036.7|181906.7|1
1732778550000|2024-11-28 07:22:30|182038.5|181908.5|182048.7|181918.7|182048.7|181918.7|182038.5|181908.5|4
1732778560000|2024-11-28 07:22:40|182051.3|181921.3|182051.3|181921.3|182051.3|181921.3|182051.3|181921.3|1
1732778580000|2024-11-28 07:23:00|182051.2|181921.2|182051.2|181921.2|182051.2|181921.2|182051.2|181921.2|1
1732778590000|2024-11-28 07:23:10|182053.6|181923.6|182073.7|181943.7|182073.7|181943.7|182053.6|181923.6|4
1732778600000|2024-11-28 07:23:20|182072.7|181942.7|182064.7|181934.7|182073.7|181943.7|182064.7|181934.7|6
1732778610000|2024-11-28 07:23:30|182014.1|181924.1|182040.1|181910.1|182049.6|181924.1|182014.1|181910.1|7
1732778620000|2024-11-28 07:23:40|182041.7|181911.7|182041.7|181911.7|182041.7|181911.7|182041.7|181911.7|1
1732778630000|2024-11-28 07:23:50|182043.4|181913.4|182047.4|181917.4|182047.4|181917.4|182043.4|181913.4|2
1732778640000|2024-11-28 07:24:00|182043.4|181913.4|182054.1|181924.1|182054.1|181924.1|182043.4|181913.4|6
1732778650000|2024-11-28 07:24:10|182050.2|181920.2|182045.7|181915.7|182050.2|181920.2|182041.4|181911.4|6
1732778660000|2024-11-28 07:24:20|182023.4|181933.4|182128|181998|182132.7|182009.5|182023.4|181933.4|8
1732778670000|2024-11-28 07:24:30|182126.7|181996.7|182127.5|181997.5|182132.3|182002.3|182126.7|181996.7|5
1732778680000|2024-11-28 07:24:40|182134.7|182004.7|182132.4|182002.4|182142|182012|182129.3|181999.3|4
1732778690000|2024-11-28 07:24:50|182130.8|182000.8|182132.2|182002.2|182132.2|182002.2|182130.8|182000.8|3
1732778700000|2024-11-28 07:25:00|182139.5|182009.5|182135.2|182005.2|182150.3|182020.3|182135.1|182005.1|8
1732778710000|2024-11-28 07:25:10|182135.1|182005.1|182141.2|182011.2|182143.2|182013.2|182135.1|182005.1|7
1732778720000|2024-11-28 07:25:20|182138|182008|182140.5|182010.5|182144.5|182014.5|182138|182008|3
1732778730000|2024-11-28 07:25:30|182140.4|182010.4|182148.1|182018.1|182148.1|182018.1|182140.4|182010.4|2
1732778740000|2024-11-28 07:25:40|182143.4|182013.4|182100.4|181970.4|182146.4|182016.4|182094.4|181964.4|12
1732778750000|2024-11-28 07:25:50|182097.4|181967.4|182077.3|181947.3|182100.9|181970.9|182060.1|181930.1|17
1732778760000|2024-11-28 07:26:00|182079.6|181949.6|182067.9|181937.9|182079.6|181949.6|182066.4|181936.4|9
1732778770000|2024-11-28 07:26:10|182061.7|181931.7|182075.8|181945.8|182075.8|181945.8|182061.7|181931.7|5
1732778780000|2024-11-28 07:26:20|182076|181946|182074.3|181944.3|182076|181946|182074.3|181944.3|2
1732778790000|2024-11-28 07:26:30|182076.8|181946.8|182055.9|181925.9|182076.8|181946.8|182055.9|181925.9|9
1732778800000|2024-11-28 07:26:40|182053.1|181923.1|182041.7|181911.7|182053.1|181923.1|182032|181902|13
1732778810000|2024-11-28 07:26:50|182044.2|181914.2|182042.4|181912.4|182044.2|181914.2|182038.4|181908.4|4
1732778820000|2024-11-28 07:27:00|182038.9|181908.9|182032.6|181902.6|182043.2|181913.2|182018|181888|14
1732778830000|2024-11-28 07:27:10|182027.8|181897.8|182021.3|181891.3|182027.8|181897.8|182017.8|181887.8|10
1732778840000|2024-11-28 07:27:20|182023.3|181893.3|182059.6|181929.6|182067.9|181937.9|182023.3|181893.3|5
1732778850000|2024-11-28 07:27:30|182067.9|181937.9|182075.1|181945.1|182076.4|181946.4|182059.6|181929.6|6
1732778860000|2024-11-28 07:27:40|182068.8|181938.8|182043|181913|182068.8|181938.8|182030.2|181900.2|25
1732778870000|2024-11-28 07:27:50|182037.6|181907.6|182035.6|181905.6|182039.1|181909.1|182027.2|181897.2|9
1732778880000|2024-11-28 07:28:00|182009.4|181879.4|182009.4|181879.4|182025.3|181895.3|182008.4|181878.4|11
1732778890000|2024-11-28 07:28:10|182007.6|181877.6|182008|181878|182015.9|181885.9|182005|181875|7
1732778900000|2024-11-28 07:28:20|182009.8|181879.8|182006.8|181876.8|182009.8|181879.8|182006.8|181876.8|2
1732778910000|2024-11-28 07:28:30|182024.1|181894.1|182054.3|181924.3|182057.6|181927.6|182021.9|181891.9|12
1732778920000|2024-11-28 07:28:40|182061.5|181931.5|182073.3|181943.3|182073.3|181943.3|182056.2|181926.2|6
1732778930000|2024-11-28 07:28:50|182074.9|181944.9|182078.8|181948.8|182094.6|181964.6|182072.2|181942.2|11
1732778940000|2024-11-28 07:29:00|182080.1|181950.1|182074.2|181944.2|182091.2|181961.2|182074.2|181944.2|6
1732778950000|2024-11-28 07:29:10|182074.3|181944.3|182096.5|181966.5|182102.4|181972.4|182074.3|181944.3|4
1732778960000|2024-11-28 07:29:20|182117.4|181987.4|182112.7|181982.7|182119|181989|182104|181974|12
1732778970000|2024-11-28 07:29:30|182115.1|181985.1|182112.1|181982.1|182115.1|181985.1|182103.6|181973.6|7
1732778980000|2024-11-28 07:29:40|182108.3|181978.3|182109.3|181979.3|182113.6|181983.6|182108.3|181978.3|6
1732778990000|2024-11-28 07:29:50|182114.1|181984.1|182110.8|181980.8|182115.9|181985.9|182104.4|181974.4|13
1732779000000|2024-11-28 07:30:00|182126.1|181996.1|182137.3|182007.3|182138|182008|182115|181985|16
1732779010000|2024-11-28 07:30:10|182137.4|182007.4|182139.9|182009.9|182139.9|182009.9|182137.4|182007.4|2
1732779020000|2024-11-28 07:30:20|182139.8|182009.8|182153.9|182023.9|182162.9|182032.9|182139.8|182009.8|5
1732779030000|2024-11-28 07:30:30|182151.6|182021.6|182176.6|182046.6|182178.4|182048.4|182151.6|182021.6|9
1732779040000|2024-11-28 07:30:40|182200.4|182070.4|182181.1|182051.1|182201|182071|182181.1|182051.1|10
1732779050000|2024-11-28 07:30:50|182191.5|182061.5|182179.5|182049.5|182191.5|182061.5|182179.5|182049.5|4
1732779060000|2024-11-28 07:31:00|182177.9|182047.9|182159.9|182029.9|182177.9|182047.9|182159.9|182029.9|5
1732779070000|2024-11-28 07:31:10|182161.6|182031.6|182165|182035|182165|182035|182161.6|182031.6|3
1732779080000|2024-11-28 07:31:20|182166.8|182036.8|182168.6|182038.6|182168.6|182038.6|182166.8|182036.8|2
1732779090000|2024-11-28 07:31:30|182167.2|182037.2|182167.2|182037.2|182167.2|182037.2|182167.2|182037.2|1
1732779100000|2024-11-28 07:31:40|182160.8|182030.8|182160.5|182030.5|182162.3|182032.3|182160.5|182030.5|3
1732779110000|2024-11-28 07:31:50|182162.1|182032.1|182226.8|182096.8|182226.8|182096.8|182162.1|182032.1|7
1732779130000|2024-11-28 07:32:10|182221.5|182091.5|182226.8|182096.8|182226.8|182096.8|182221.5|182091.5|2
1732779140000|2024-11-28 07:32:20|182228.7|182098.7|182276.7|182146.7|182276.7|182146.7|182228.7|182098.7|11
1732779150000|2024-11-28 07:32:30|182278.4|182148.4|182246.9|182116.9|182278.4|182148.4|182246.9|182116.9|8
1732779160000|2024-11-28 07:32:40|182247.2|182117.2|182269|182139|182283.7|182153.7|182247.2|182117.2|7
1732779170000|2024-11-28 07:32:50|182271.5|182141.5|182279.2|182149.2|182286.8|182156.8|182271.5|182141.5|10
1732779180000|2024-11-28 07:33:00|182274|182144|182264.8|182134.8|182300.3|182170.3|182253.4|182123.4|19
1732779190000|2024-11-28 07:33:10|182262.3|182132.3|182274.3|182144.3|182280.7|182150.7|182262.3|182132.3|10
1732779200000|2024-11-28 07:33:20|182274.1|182144.1|182272.8|182142.8|182280.4|182150.4|182267.8|182137.8|10
1732779210000|2024-11-28 07:33:30|182275.2|182145.2|182271.7|182141.7|182281.9|182151.9|182262.9|182132.9|13
1732779220000|2024-11-28 07:33:40|182272.9|182142.9|182278.1|182148.1|182302.1|182172.1|182267.2|182137.2|13
1732779230000|2024-11-28 07:33:50|182283.3|182153.3|182284.6|182154.6|182285.8|182155.8|182271|182141|14
1732779240000|2024-11-28 07:34:00|182288.4|182158.4|182279.7|182149.7|182289.8|182159.8|182279.7|182149.7|12
1732779250000|2024-11-28 07:34:10|182288.2|182158.2|182279.7|182149.7|182288.2|182158.2|182279.7|182149.7|3
1732779260000|2024-11-28 07:34:20|182286.2|182156.2|182289.2|182159.2|182297.4|182167.4|182286.2|182156.2|11
1732779270000|2024-11-28 07:34:30|182288.7|182158.7|182306.8|182176.8|182306.8|182176.8|182286.9|182156.9|6
1732779280000|2024-11-28 07:34:40|182306.7|182176.7|182315.2|182185.2|182315.2|182185.2|182306.7|182176.7|5
1732779290000|2024-11-28 07:34:50|182325.1|182195.1|182316.9|182186.9|182325.1|182195.1|182315.2|182185.2|6
1732779300000|2024-11-28 07:35:00|182317|182187|182316.8|182186.8|182318.8|182188.8|182315|182185|8
1732779310000|2024-11-28 07:35:10|182318.5|182188.5|182320.1|182190.1|182320.1|182190.1|182318.5|182188.5|3
1732779320000|2024-11-28 07:35:20|182316.9|182186.9|182320.6|182190.6|182329|182199|182316.9|182186.9|6
1732779330000|2024-11-28 07:35:30|182320.7|182190.7|182320.6|182190.6|182329|182199|182320.6|182190.6|7
1732779340000|2024-11-28 07:35:40|182318.9|182188.9|182318.9|182188.9|182318.9|182188.9|182318.9|182188.9|1
1732779350000|2024-11-28 07:35:50|182322.9|182192.9|182322.9|182192.9|182322.9|182192.9|182322.9|182192.9|1
1732779360000|2024-11-28 07:36:00|182318.9|182188.9|182320.8|182190.8|182330.5|182200.5|182318.9|182188.9|5
1732779370000|2024-11-28 07:36:10|182329.2|182199.2|182318.7|182188.7|182329.2|182199.2|182318.7|182188.7|4
1732779390000|2024-11-28 07:36:30|182325.7|182195.7|182320.7|182190.7|182329.1|182199.1|182319.1|182189.1|6
1732779400000|2024-11-28 07:36:40|182329.1|182199.1|182317.4|182187.4|182329.1|182199.1|182317.4|182187.4|5
1732779410000|2024-11-28 07:36:50|182315.1|182185.1|182320|182190|182329.9|182199.9|182308.8|182178.8|10
1732779420000|2024-11-28 07:37:00|182329.6|182199.6|182329.6|182199.6|182333|182203|182329.6|182199.6|3
1732779430000|2024-11-28 07:37:10|182331.4|182201.4|182391.8|182261.8|182411.1|182281.1|182331.4|182201.4|8
1732779440000|2024-11-28 07:37:20|182385.6|182255.6|182401.4|182271.4|182414.4|182284.4|182385.6|182255.6|13
1732779450000|2024-11-28 07:37:30|182401.9|182271.9|182271.1|182181.1|182406.2|182276.2|182271.1|182181.1|8
1732779460000|2024-11-28 07:37:40|182270.2|182180.2|182270.2|182180.2|182311.2|182181.2|182270.2|182180.2|3
1732779470000|2024-11-28 07:37:50|182272.5|182142.5|182267.4|182137.4|182273.1|182143.1|182267.4|182137.4|5
1732779490000|2024-11-28 07:38:10|182269.5|182139.5|182313.1|182183.1|182313.1|182183.1|182269.5|182139.5|5
1732779500000|2024-11-28 07:38:20|182259.2|182169.2|182259.2|182169.2|182259.2|182169.2|182259.2|182169.2|1
1732779520000|2024-11-28 07:38:40|182259.3|182169.3|182277.4|182147.4|182279.1|182170.8|182259|182147.4|7
1732779530000|2024-11-28 07:38:50|182275.7|182145.7|182274.1|182144.1|182275.7|182145.7|182274.1|182144.1|2
1732779540000|2024-11-28 07:39:00|182272.4|182142.4|182251.6|182161.6|182272.4|182161.6|182251.6|182140.1|3
1732779550000|2024-11-28 07:39:10|182253.3|182163.3|182214.3|182084.3|182253.3|182163.3|182179.8|182084.3|7
1732779560000|2024-11-28 07:39:20|182221.7|182091.7|182201.4|182071.4|182221.7|182091.7|182201.4|182071.4|11
1732779570000|2024-11-28 07:39:30|182201.2|182071.2|182201.2|182071.2|182208.4|182078.4|182201.2|182071.2|5
1732779580000|2024-11-28 07:39:40|182206.3|182076.3|182201.9|182071.9|182206.3|182076.3|182201.9|182071.9|2
1732779590000|2024-11-28 07:39:50|182198.5|182068.5|182217.5|182087.5|182219.3|182089.3|182198.5|182068.5|14
1732779600000|2024-11-28 07:40:00|182209.7|182079.7|182202.7|182072.7|182213.4|182083.4|182202.7|182072.7|8
1732779610000|2024-11-28 07:40:10|182199.7|182069.7|182198.6|182068.6|182199.7|182069.7|182197.4|182067.4|3
1732779620000|2024-11-28 07:40:20|182201.1|182071.1|182194.9|182064.9|182201.6|182071.6|182193|182063|7
1732779640000|2024-11-28 07:40:40|182199.6|182069.6|182189.7|182059.7|182199.6|182069.6|182189.7|182059.7|4
1732779650000|2024-11-28 07:40:50|182192.3|182062.3|182198.1|182068.1|182198.1|182068.1|182192.3|182062.3|2
1732779660000|2024-11-28 07:41:00|182200.9|182070.9|182201.7|182071.7|182204.1|182074.1|182200.9|182070.9|4
1732779670000|2024-11-28 07:41:10|182204|182074|182201.7|182071.7|182204|182074|182201.7|182071.7|2
1732779680000|2024-11-28 07:41:20|182202.9|182072.9|182212.1|182082.1|182218.4|182088.4|182201.8|182071.8|9
1732779690000|2024-11-28 07:41:30|182220.2|182090.2|182221.5|182091.5|182221.5|182091.5|182204.9|182074.9|9
1732779700000|2024-11-28 07:41:40|182216.5|182086.5|182203.8|182073.8|182218.2|182088.2|182203.8|182073.8|5
1732779710000|2024-11-28 07:41:50|182202.5|182072.5|182203.2|182073.2|182211.1|182081.1|182202.5|182072.5|4
1732779730000|2024-11-28 07:42:10|182203|182073|182198.3|182068.3|182214.2|182084.2|182198.3|182068.3|9
1732779740000|2024-11-28 07:42:20|182199.2|182069.2|182198.2|182068.2|182199.2|182069.2|182198.2|182068.2|2
1732779750000|2024-11-28 07:42:30|182198.4|182068.4|182198.3|182068.3|182208.1|182078.1|182198.3|182068.3|6
1732779760000|2024-11-28 07:42:40|182199.5|182069.5|182204.6|182074.6|182210.9|182080.9|182199.5|182069.5|9
1732779770000|2024-11-28 07:42:50|182204.7|182074.7|182212.2|182082.2|182231.9|182101.9|182204.5|182074.5|8
1732779780000|2024-11-28 07:43:00|182208.3|182078.3|182208.2|182078.2|182214.2|182084.2|182208.2|182078.2|3
1732779790000|2024-11-28 07:43:10|182207.8|182077.8|182201.9|182071.9|182207.8|182077.8|182201.9|182071.9|4
1732779800000|2024-11-28 07:43:20|182203.1|182073.1|182213.8|182083.8|182229.2|182099.2|182202.1|182072.1|7
1732779810000|2024-11-28 07:43:30|182212.3|182082.3|182208|182078|182213.9|182083.9|182206.3|182076.3|5
1732779820000|2024-11-28 07:43:40|182209.7|182079.7|182210.3|182080.3|182217.7|182087.7|182209.7|182079.7|3
1732779830000|2024-11-28 07:43:50|182216.6|182086.6|182212.6|182082.6|182216.6|182086.6|182212.6|182082.6|2
1732779840000|2024-11-28 07:44:00|182206.6|182076.6|182203.2|182073.2|182207|182077|182203.2|182073.2|4
1732779850000|2024-11-28 07:44:10|182202.7|182072.7|182213.6|182083.6|182219.9|182089.9|182202.7|182072.7|7
1732779860000|2024-11-28 07:44:20|182220.6|182090.6|182212.3|182082.3|182223.7|182093.7|182212.3|182082.3|5
1732779870000|2024-11-28 07:44:30|182219.6|182089.6|182210|182080|182219.6|182089.6|182205.6|182075.6|5
1732779880000|2024-11-28 07:44:40|182211.6|182081.6|182224.3|182094.3|182224.3|182094.3|182211.6|182081.6|3
1732779890000|2024-11-28 07:44:50|182202|182072|182217.3|182087.3|182217.3|182087.3|182202|182072|4
1732779900000|2024-11-28 07:45:00|182219.1|182089.1|182366.4|182236.4|182375.8|182245.8|182219.1|182089.1|14
1732779910000|2024-11-28 07:45:10|182357.7|182227.7|182259.7|182169.7|182366.6|182236.6|182259.7|182169.7|9
1732779920000|2024-11-28 07:45:20|182271.4|182141.4|182303.9|182173.9|182303.9|182173.9|182271.4|182141.4|4
1732779930000|2024-11-28 07:45:30|182301|182171|182324.3|182194.3|182324.3|182194.3|182291.2|182161.2|6
1732779940000|2024-11-28 07:45:40|182318|182188|182302.5|182172.5|182318|182188|182300.7|182170.7|5
1732779950000|2024-11-28 07:45:50|182300.1|182170.1|182290.9|182160.9|182300.1|182170.1|182282.4|182152.4|6
1732779960000|2024-11-28 07:46:00|182282.3|182152.3|182298.3|182168.3|182298.3|182168.3|182277.2|182147.2|17
1732779970000|2024-11-28 07:46:10|182292.1|182162.1|182298.1|182168.1|182300.3|182170.3|182291.9|182161.9|12
1732779980000|2024-11-28 07:46:20|182292.1|182162.1|182291.9|182161.9|182298.2|182168.2|182291.9|182161.9|6
1732779990000|2024-11-28 07:46:30|182300.3|182170.3|182269.2|182139.2|182315.7|182185.7|182269.2|182139.2|11
1732780020000|2024-11-28 07:47:00|182267.6|182137.6|182259.2|182129.2|182267.6|182137.6|182259.2|182129.2|3
1732780030000|2024-11-28 07:47:10|182262.5|182132.5|182257.4|182127.4|182262.5|182132.5|182257.4|182127.4|2
1732780040000|2024-11-28 07:47:20|182257.8|182127.8|182255.8|182125.8|182257.8|182127.8|182252.2|182122.2|6
1732780050000|2024-11-28 07:47:30|182269.3|182139.3|182266.5|182136.5|182277.9|182147.9|182266.5|182136.5|8
1732780060000|2024-11-28 07:47:40|182257.7|182127.7|182262.4|182132.4|182266.1|182136.1|182250.3|182120.3|19
1732780070000|2024-11-28 07:47:50|182259.7|182129.7|182256.1|182126.1|182295|182131|182256.1|182094.5|10
1732780080000|2024-11-28 07:48:00|182295|182094.5|182256.9|182126.9|182295|182128.1|182253.3|182094.5|10
1732780090000|2024-11-28 07:48:10|182257.6|182127.6|182272.2|182142.2|182272.2|182142.2|182255.9|182125.9|8
1732780100000|2024-11-28 07:48:20|182273.6|182143.6|182281.1|182151.1|182293.8|182163.8|182273.6|182143.6|13
1732780110000|2024-11-28 07:48:30|182281.3|182151.3|182267.9|182137.9|182281.3|182151.3|182261.2|182131.2|7
1732780120000|2024-11-28 07:48:40|182259.2|182129.2|182266.4|182136.4|182268|182138|182259.2|182129.2|5
1732780130000|2024-11-28 07:48:50|182264.5|182134.5|182267.8|182137.8|182267.8|182137.8|182263.5|182133.5|5
1732780140000|2024-11-28 07:49:00|182266.3|182136.3|182266.3|182136.3|182266.3|182136.3|182266.3|182136.3|1
1732780150000|2024-11-28 07:49:10|182267.9|182137.9|182264.8|182134.8|182267.9|182137.9|182264.7|182134.7|4
1732780160000|2024-11-28 07:49:20|182266.5|182136.5|182263.8|182133.8|182275.1|182145.1|182263.8|182133.8|5
1732780180000|2024-11-28 07:49:40|182265.6|182135.6|182272.5|182142.5|182274|182144|182265.6|182135.6|3
1732780190000|2024-11-28 07:49:50|182274.2|182144.2|182271.7|182141.7|182274.2|182144.2|182271.7|182141.7|3
1732780200000|2024-11-28 07:50:00|182266.1|182136.1|182273.6|182143.6|182273.6|182143.6|182266.1|182136.1|3
1732780210000|2024-11-28 07:50:10|182277.6|182147.6|182276|182146|182277.6|182147.6|182276|182146|2
1732780220000|2024-11-28 07:50:20|182264.3|182134.3|182274.6|182144.6|182274.6|182144.6|182264.3|182134.3|5
1732780240000|2024-11-28 07:50:40|182276.6|182146.6|182277.6|182147.6|182277.6|182147.6|182268.5|182138.5|6
1732780260000|2024-11-28 07:51:00|182267.6|182137.6|182301.2|182171.2|182301.2|182171.2|182267.6|182137.6|7
1732780270000|2024-11-28 07:51:10|182303.1|182173.1|182301.9|182171.9|182306.1|182176.1|182292.8|182162.8|10
1732780280000|2024-11-28 07:51:20|182307.1|182177.1|182302|182172|182307.1|182177.1|182301.9|182171.9|4
1732780290000|2024-11-28 07:51:30|182298.8|182168.8|182282.2|182152.2|182298.8|182168.8|182278.6|182148.6|6
1732780300000|2024-11-28 07:51:40|182285.7|182155.7|182275.4|182145.4|182285.7|182155.7|182273.8|182143.8|6
1732780310000|2024-11-28 07:51:50|182277.2|182147.2|182289.6|182159.6|182289.6|182159.6|182277.2|182147.2|4
1732780320000|2024-11-28 07:52:00|182291.7|182161.7|182305.6|182175.6|182305.6|182175.6|182291.7|182161.7|5
1732780330000|2024-11-28 07:52:10|182309.6|182179.6|182332.3|182202.3|182337.9|182207.9|182309.6|182179.6|25
1732780340000|2024-11-28 07:52:20|182334.6|182204.6|182358.2|182228.2|182358.3|182228.3|182334.6|182204.6|7
1732780350000|2024-11-28 07:52:30|182350.8|182220.8|182350|182220|182350.8|182220.8|182347.3|182217.3|4
1732780370000|2024-11-28 07:52:50|182339.6|182209.6|182267.3|182137.3|182339.6|182209.6|182265.5|182135.5|7
1732780380000|2024-11-28 07:53:00|182269.1|182139.1|182267.3|182137.3|182269.1|182139.1|182267.3|182137.3|2
1732780390000|2024-11-28 07:53:10|182268.9|182138.9|182269.2|182139.2|182270.8|182140.8|182268.9|182138.9|3
1732780400000|2024-11-28 07:53:20|182267|182137|182262.3|182132.3|182267|182137|182262.3|182132.3|4
1732780410000|2024-11-28 07:53:30|182260|182130|182219.3|182129.3|182260|182130|182219.3|182129.3|2
1732780430000|2024-11-28 07:53:50|182259.9|182169.9|182261.5|182171.5|182267.5|182177.5|182259.9|182169.9|7
1732780440000|2024-11-28 07:54:00|182263.8|182173.8|182261.5|182171.5|182263.8|182173.8|182261.5|182171.5|2
1732780450000|2024-11-28 07:54:10|182262.8|182172.8|182262.8|182172.8|182262.8|182172.8|182262.8|182172.8|1
1732780460000|2024-11-28 07:54:20|182266.1|182176.1|182262.8|182172.8|182266.1|182176.1|182262.8|182172.8|2
1732780470000|2024-11-28 07:54:30|182259.9|182169.9|182267.1|182137.1|182267.1|182169.9|182257.7|182137.1|3
1732780480000|2024-11-28 07:54:40|182266.9|182136.9|182265.6|182135.6|182266.9|182136.9|182265.6|182135.6|2
1732780490000|2024-11-28 07:54:50|182267.7|182137.7|182268.3|182138.3|182268.3|182138.3|182266.1|182136.1|5
1732780500000|2024-11-28 07:55:00|182271.3|182141.3|182278.6|182148.6|182279.9|182149.9|182271.3|182141.3|3
1732780510000|2024-11-28 07:55:10|182270.3|182140.3|182268.2|182138.2|182274.2|182144.2|182268.2|182138.2|4
1732780520000|2024-11-28 07:55:20|182279.2|182149.2|182266.6|182136.6|182279.2|182149.2|182266.6|182136.6|4
1732780530000|2024-11-28 07:55:30|182268.2|182138.2|182280.4|182150.4|182280.4|182150.4|182268.2|182138.2|4
1732780540000|2024-11-28 07:55:40|182278.3|182148.3|182268.4|182138.4|182278.3|182148.3|182268.4|182138.4|5
1732780550000|2024-11-28 07:55:50|182266.7|182136.7|182268.3|182138.3|182268.3|182138.3|182266.7|182136.7|2
1732780560000|2024-11-28 07:56:00|182278.7|182148.7|182270.4|182140.4|182278.7|182148.7|182270.4|182140.4|2
1732780570000|2024-11-28 07:56:10|182278.7|182148.7|182280.3|182150.3|182280.3|182150.3|182270.4|182140.4|4
1732780590000|2024-11-28 07:56:30|182272|182142|182280.1|182150.1|182280.2|182150.2|182268.8|182138.8|7
1732780600000|2024-11-28 07:56:40|182281.7|182151.7|182270.9|182140.9|182281.7|182151.7|182269|182139|8
1732780620000|2024-11-28 07:57:00|182279.2|182149.2|182363.2|182233.2|182363.2|182233.2|182279.2|182149.2|5
1732780630000|2024-11-28 07:57:10|182361.6|182231.6|182377.5|182247.5|182377.5|182247.5|182348.5|182218.5|14
1732780640000|2024-11-28 07:57:20|182379.1|182249.1|182380|182250|182397.7|182267.7|182379.1|182249.1|5
1732780650000|2024-11-28 07:57:30|182378.5|182248.5|182322.7|182192.7|182378.5|182248.5|182319.8|182189.8|17
1732780660000|2024-11-28 07:57:40|182326.7|182196.7|182328.6|182198.6|182343|182213|182326.7|182196.7|6
1732780670000|2024-11-28 07:57:50|182330.2|182200.2|182328.5|182198.5|182336.1|182206.1|182326.2|182196.2|11
1732780680000|2024-11-28 07:58:00|182328.2|182198.2|182324.3|182194.3|182328.2|182198.2|182313.6|182183.6|13
1732780690000|2024-11-28 07:58:10|182318.9|182188.9|182299.3|182169.3|182318.9|182188.9|182286.3|182156.3|12
1732780700000|2024-11-28 07:58:20|182304.7|182174.7|182327.6|182197.6|182327.6|182197.6|182304.7|182174.7|10
1732780710000|2024-11-28 07:58:30|182326|182196|182347.2|182217.2|182347.2|182217.2|182326|182196|9
1732780720000|2024-11-28 07:58:40|182345.4|182215.4|182336|182206|182345.4|182215.4|182336|182206|5
1732780740000|2024-11-28 07:59:00|182334.3|182204.3|182334.3|182204.3|182334.3|182204.3|182324.7|182194.7|3
1732780750000|2024-11-28 07:59:10|182336.7|182206.7|182336.7|182206.7|182336.7|182206.7|182336.7|182206.7|1
1732780760000|2024-11-28 07:59:20|182338.6|182208.6|182342|182212|182342|182212|182338.6|182208.6|2
1732780770000|2024-11-28 07:59:30|182343.9|182213.9|182352|182222|182354.1|182224.1|182340.3|182210.3|7
1732780780000|2024-11-28 07:59:40|182343.7|182213.7|182343|182213|182354.8|182224.8|182343|182213|11
1732780790000|2024-11-28 07:59:50|182351.4|182221.4|182352.8|182222.8|182354.5|182224.5|182327.3|182197.3|14
1732780800000|2024-11-28 08:00:00|182354.9|182224.9|182427.1|182297.1|182436.5|182306.5|182354.9|182224.9|30
1732780810000|2024-11-28 08:00:10|182410|182280|182405.8|182275.8|182416.3|182286.3|182396.6|182266.6|23
1732780820000|2024-11-28 08:00:20|182407.5|182277.5|182387.2|182257.2|182407.5|182277.5|182387.2|182257.2|18
1732780830000|2024-11-28 08:00:30|182395.5|182265.5|182407.4|182277.4|182415.6|182285.6|182387.2|182257.2|16
1732780840000|2024-11-28 08:00:40|182401.7|182271.7|182396.2|182266.2|182406.7|182276.7|182387.8|182257.8|15
1732780850000|2024-11-28 08:00:50|182396.5|182266.5|182399.6|182269.6|182407.2|182277.2|182389.8|182259.8|12
1732780860000|2024-11-28 08:01:00|182401.2|182271.2|182407.4|182277.4|182422.4|182292.4|182401.2|182271.2|22
1732780870000|2024-11-28 08:01:10|182405.7|182275.7|182417.7|182287.7|182431.7|182301.7|182405.7|182275.7|11
1732780880000|2024-11-28 08:01:20|182421.4|182291.4|182420|182290|182429.4|182299.4|182408.1|182278.1|15
1732780890000|2024-11-28 08:01:30|182426|182296|182432.4|182302.4|182437.1|182307.1|182426|182296|6
1732780900000|2024-11-28 08:01:40|182437.4|182307.4|182466.2|182336.2|182469.8|182339.8|182437.4|182307.4|4
1732780910000|2024-11-28 08:01:50|182470.5|182340.5|182467.8|182337.8|182477.8|182347.8|182466.2|182336.2|15
1732780920000|2024-11-28 08:02:00|182468.5|182338.5|182467.8|182337.8|182475.8|182345.8|182467.8|182337.8|4
1732780930000|2024-11-28 08:02:10|182469.2|182339.2|182472|182342|182473.3|182343.3|182467.8|182337.8|11
1732780940000|2024-11-28 08:02:20|182468.7|182338.7|182517.3|182387.3|182524|182394|182453|182338|17
1732780950000|2024-11-28 08:02:30|182520|182390|182518.4|182388.4|182529.1|182399.1|182517.5|182387.5|14
1732780960000|2024-11-28 08:02:40|182520.3|182390.3|182518.4|182388.4|182528.8|182398.8|182517.1|182387.1|13
1732780970000|2024-11-28 08:02:50|182518.7|182388.7|182513.1|182383.1|182518.8|182388.8|182503.6|182373.6|13
1732780980000|2024-11-28 08:03:00|182509.7|182379.7|182516.9|182386.9|182518.5|182388.5|182507.4|182377.4|8
1732780990000|2024-11-28 08:03:10|182516.5|182386.5|182528.6|182398.6|182528.6|182398.6|182516.5|182386.5|6
1732781000000|2024-11-28 08:03:20|182519.3|182389.3|182570.5|182440.5|182579|182489|182517.8|182387.8|19
1732781010000|2024-11-28 08:03:30|182568.8|182438.8|182605.2|182475.2|182605.2|182475.2|182566.7|182436.7|19
1732781020000|2024-11-28 08:03:40|182603.5|182473.5|182601.2|182471.2|182606.9|182476.9|182601.2|182471.2|13
1732781030000|2024-11-28 08:03:50|182597.8|182467.8|182589.3|182459.3|182597.8|182467.8|182582|182452|14
1732781040000|2024-11-28 08:04:00|182586.1|182456.1|182573.7|182443.7|182587.8|182457.8|182573.7|182443.7|8
1732781050000|2024-11-28 08:04:10|182577.7|182447.7|182586.8|182456.8|182597.1|182467.1|182564.1|182434.1|16
1732781060000|2024-11-28 08:04:20|182590.3|182460.3|182584.6|182454.6|182601.7|182471.7|182584.6|182454.6|15
1732781070000|2024-11-28 08:04:30|182581.2|182451.2|182579|182449|182589.6|182459.6|182573.8|182443.8|18
1732781080000|2024-11-28 08:04:40|182579.7|182449.7|182589.1|182459.1|182589.1|182459.1|182575.9|182445.9|26
1732781090000|2024-11-28 08:04:50|182590|182460|182519.3|182429.3|182594.3|182464.3|182519.3|182429.3|13
1732781110000|2024-11-28 08:05:10|182517.5|182427.5|182521.5|182391.5|182532.5|182427.5|182503.1|182391.5|6
1732781120000|2024-11-28 08:05:20|182522.5|182392.5|182537.4|182407.4|182537.4|182407.4|182521.5|182391.5|6
1732781130000|2024-11-28 08:05:30|182537.1|182407.1|182523|182393|182537.1|182407.1|182522.7|182392.7|6
1732781140000|2024-11-28 08:05:40|182522.7|182392.7|182507|182377|182522.7|182392.7|182501.7|182371.7|9
1732781150000|2024-11-28 08:05:50|182513|182383|182488.5|182358.5|182514.7|182384.7|182488.5|182358.5|13
1732781160000|2024-11-28 08:06:00|182488.1|182358.1|182485.5|182355.5|182488.1|182358.1|182485.5|182355.5|4
1732781170000|2024-11-28 08:06:10|182485.1|182355.1|182486.8|182356.8|182486.8|182356.8|182483.1|182353.1|5
1732781180000|2024-11-28 08:06:20|182499.4|182369.4|182504.3|182374.3|182504.3|182374.3|182496.7|182366.7|9
1732781190000|2024-11-28 08:06:30|182503.3|182373.3|182516|182386|182516|182386|182500.6|182370.6|6
1732781200000|2024-11-28 08:06:40|182495.7|182365.7|182500|182370|182503.3|182373.3|182495.7|182365.7|11
1732781210000|2024-11-28 08:06:50|182500.1|182370.1|182489.1|182359.1|182501.2|182371.2|182489.1|182359.1|14
1732781220000|2024-11-28 08:07:00|182493.1|182363.1|182489.2|182359.2|182497.6|182367.6|182489.2|182359.2|4
1732781230000|2024-11-28 08:07:10|182496.6|182366.6|182518.7|182388.7|182519.1|182389.1|182489.2|182359.2|12
1732781240000|2024-11-28 08:07:20|182519.1|182389.1|182518.9|182388.9|182522.9|182392.9|182518.4|182388.4|9
1732781250000|2024-11-28 08:07:30|182518.2|182388.2|182505.2|182375.2|182518.2|182388.2|182505.2|182375.2|12
1732781260000|2024-11-28 08:07:40|182505.4|182375.4|182494.6|182364.6|182505.4|182375.4|182487.9|182357.9|15
1732781270000|2024-11-28 08:07:50|182493|182363|182487.5|182357.5|182493.6|182363.6|182485.5|182355.5|9
1732781280000|2024-11-28 08:08:00|182487.8|182357.8|182416|182326|182487.8|182357.8|182401.6|182311.6|8
1732781290000|2024-11-28 08:08:10|182414.2|182324.2|182390.9|182260.9|182414.2|182324.2|182373.4|182257.4|19
1732781300000|2024-11-28 08:08:20|182389.2|182259.2|182371.5|182241.5|182389.2|182259.2|182338.4|182208.4|20
1732781310000|2024-11-28 08:08:30|182369.9|182239.9|182363.2|182233.2|182370.6|182240.6|182351|182221|14
1732781320000|2024-11-28 08:08:40|182364.9|182234.9|182389.4|182259.4|182389.7|182259.7|182364.9|182234.9|11
1732781330000|2024-11-28 08:08:50|182389.7|182259.7|182387.9|182257.9|182389.7|182259.7|182382.9|182252.9|11
1732781340000|2024-11-28 08:09:00|182388.9|182258.9|182397.5|182267.5|182397.5|182267.5|182387.2|182257.2|11
1732781350000|2024-11-28 08:09:10|182417.9|182287.9|182429.9|182299.9|182430.9|182300.9|182417.9|182287.9|15
1732781360000|2024-11-28 08:09:20|182424.6|182294.6|182429|182299|182429|182299|182422.9|182292.9|12
1732781370000|2024-11-28 08:09:30|182427.5|182297.5|182436|182306|182438.1|182308.1|182427.5|182297.5|13
1732781380000|2024-11-28 08:09:40|182436.3|182306.3|182437.9|182307.9|182437.9|182307.9|182436.3|182306.3|4
1732781390000|2024-11-28 08:09:50|182438.9|182308.9|182447.2|182317.2|182451.3|182321.3|182438.9|182308.9|9
1732781400000|2024-11-28 08:10:00|182447.4|182317.4|182407.2|182277.2|182447.4|182317.4|182398.5|182268.5|17
1732781410000|2024-11-28 08:10:10|182405.3|182275.3|182394.8|182264.8|182405.3|182275.3|182394.8|182264.8|11
1732781420000|2024-11-28 08:10:20|182394.4|182264.4|182387|182257|182398.8|182268.8|182387|182257|12
1732781430000|2024-11-28 08:10:30|182388.6|182258.6|182384.9|182254.9|182390.5|182260.5|182380.9|182250.9|17
1732781440000|2024-11-28 08:10:40|182383.2|182253.2|182388.8|182258.8|182393.5|182263.5|182382.2|182252.2|15
1732781450000|2024-11-28 08:10:50|182392.8|182262.8|182417.4|182287.4|182422.4|182292.4|182389.8|182259.8|12
1732781460000|2024-11-28 08:11:00|182417.7|182287.7|182449.3|182319.3|182449.3|182319.3|182416.7|182286.7|12
1732781470000|2024-11-28 08:11:10|182452|182322|182442.8|182312.8|182455.7|182325.7|182442.8|182312.8|10
1732781480000|2024-11-28 08:11:20|182444.2|182314.2|182454|182324|182461.3|182331.3|182444.2|182314.2|14
1732781490000|2024-11-28 08:11:30|182457.5|182327.5|182455.5|182325.5|182458|182328|182446|182316|14
1732781500000|2024-11-28 08:11:40|182455|182325|182454.5|182324.5|182456.3|182326.3|182450.8|182320.8|10
1732781510000|2024-11-28 08:11:50|182452.7|182322.7|182450.8|182320.8|182452.7|182322.7|182445.7|182315.7|5
1732781520000|2024-11-28 08:12:00|182452.9|182322.9|182452|182322|182456.8|182326.8|182448.1|182318.1|9
1732781530000|2024-11-28 08:12:10|182450.9|182320.9|182456|182326|182459.8|182329.8|182450.9|182320.9|7
1732781540000|2024-11-28 08:12:20|182449.3|182319.3|182442.4|182312.4|182451.5|182321.5|182438.4|182308.4|15
1732781550000|2024-11-28 08:12:30|182444.3|182314.3|182446.1|182316.1|182458.9|182328.9|182444.3|182314.3|12
1732781560000|2024-11-28 08:12:40|182443.6|182313.6|182456.7|182326.7|182456.7|182326.7|182443.6|182313.6|6
1732781570000|2024-11-28 08:12:50|182466.5|182336.5|182457.4|182327.4|182483.1|182353.1|182457.4|182327.4|18
1732781580000|2024-11-28 08:13:00|182456.4|182326.4|182454.8|182324.8|182458.8|182328.8|182450.1|182320.1|8
1732781590000|2024-11-28 08:13:10|182457.1|182327.1|182458.3|182328.3|182472.3|182342.3|182457.1|182327.1|13
1732781600000|2024-11-28 08:13:20|182455.7|182325.7|182449|182319|182455.7|182325.7|182449|182319|13
1732781610000|2024-11-28 08:13:30|182447.4|182317.4|182452.1|182322.1|182456.1|182326.1|182446.7|182316.7|13
1732781620000|2024-11-28 08:13:40|182451.8|182321.8|182451.8|182321.8|182451.8|182321.8|182451.4|182321.4|3
1732781630000|2024-11-28 08:13:50|182452.1|182322.1|182470.9|182340.9|182478.4|182348.4|182452.1|182322.1|18
1732781640000|2024-11-28 08:14:00|182471.2|182341.2|182515.7|182385.7|182515.7|182385.7|182460.8|182330.8|15
1732781650000|2024-11-28 08:14:10|182516.7|182386.7|182528.7|182398.7|182528.7|182398.7|182515.7|182385.7|13
1732781660000|2024-11-28 08:14:20|182534|182404|182533.5|182403.5|182534|182404|182528.8|182398.8|11
1732781670000|2024-11-28 08:14:30|182534.2|182404.2|182528.1|182398.1|182534.2|182404.2|182527.1|182397.1|9
1732781680000|2024-11-28 08:14:40|182527.7|182397.7|182526.9|182396.9|182542.1|182412.1|182525.3|182395.3|12
1732781690000|2024-11-28 08:14:50|182527.3|182397.3|182528.3|182398.3|182528.3|182398.3|182522.9|182392.9|6
1732781700000|2024-11-28 08:15:00|182530|182400|182526|182396|182531|182401|182518.8|182388.8|12
1732781710000|2024-11-28 08:15:10|182526.3|182396.3|182522.4|182392.4|182526.3|182396.3|182522.4|182392.4|3
1732781720000|2024-11-28 08:15:20|182523.2|182393.2|182470.1|182340.1|182523.6|182393.6|182469.8|182339.8|17
1732781730000|2024-11-28 08:15:30|182469.8|182339.8|182459.9|182329.9|182469.8|182339.8|182458|182328|16
1732781740000|2024-11-28 08:15:40|182460.4|182330.4|182459.9|182329.9|182461.7|182331.7|182457.9|182327.9|11
1732781750000|2024-11-28 08:15:50|182459.7|182329.7|182467.7|182337.7|182472.8|182342.8|182459.7|182329.7|21
1732781760000|2024-11-28 08:16:00|182468|182338|182473.5|182343.5|182479.1|182349.1|182468|182338|14
1732781770000|2024-11-28 08:16:10|182475.5|182345.5|182476.2|182346.2|182476.9|182346.9|182474.9|182344.9|9
1732781780000|2024-11-28 08:16:20|182477.5|182347.5|182475.7|182345.7|182479.9|182349.9|182475.6|182345.6|12
1732781790000|2024-11-28 08:16:30|182476|182346|182504.7|182374.7|182504.7|182374.7|182468.6|182338.6|16
1732781800000|2024-11-28 08:16:40|182508.1|182378.1|182518.8|182388.8|182518.8|182388.8|182505.5|182375.5|18
1732781810000|2024-11-28 08:16:50|182519.1|182389.1|182527.1|182397.1|182527.5|182397.5|182519|182389|14
1732781820000|2024-11-28 08:17:00|182522.8|182392.8|182517.4|182387.4|182534.6|182422.9|182502.6|182387.4|13
1732781830000|2024-11-28 08:17:10|182530.2|182400.2|182575.4|182445.4|182597.4|182467.4|182530.2|182400.2|17
1732781840000|2024-11-28 08:17:20|182576.1|182446.1|182579|182449|182579|182449|182571.4|182441.4|11
1732781850000|2024-11-28 08:17:30|182581|182451|182582.3|182452.3|182586.1|182456.1|182558.3|182428.3|14
1732781860000|2024-11-28 08:17:40|182578.7|182448.7|182564.2|182434.2|182578.7|182448.7|182558.9|182428.9|8
1732781870000|2024-11-28 08:17:50|182564.1|182434.1|182565.5|182435.5|182567.8|182437.8|182561.5|182431.5|9
1732781880000|2024-11-28 08:18:00|182564.2|182434.2|182584.6|182454.6|182584.6|182454.6|182564.2|182434.2|13
1732781890000|2024-11-28 08:18:10|182605.7|182475.7|182639.9|182509.9|182639.9|182509.9|182605.7|182475.7|21
1732781900000|2024-11-28 08:18:20|182646.3|182516.3|182639.8|182509.8|182647|182517|182637.2|182507.2|9
1732781910000|2024-11-28 08:18:30|182643.6|182513.6|182638.3|182508.3|182643.6|182513.6|182638.3|182508.3|3
1732781920000|2024-11-28 08:18:40|182633|182503|182608.1|182478.1|182633|182503|182608.1|182478.1|13
1732781930000|2024-11-28 08:18:50|182610.3|182480.3|182612|182482|182612|182482|182606.8|182476.8|6
1732781940000|2024-11-28 08:19:00|182624|182494|182656.5|182526.5|182657.2|182527.2|182623.7|182493.7|16
1732781950000|2024-11-28 08:19:10|182655.9|182525.9|182657.9|182527.9|182659.6|182529.6|182654.9|182524.9|7
1732781960000|2024-11-28 08:19:20|182658.2|182528.2|182665.3|182535.3|182666|182536|182655.9|182525.9|12
1732781970000|2024-11-28 08:19:30|182664.3|182534.3|182664.3|182534.3|182664.3|182534.3|182662.6|182532.6|8
1732781980000|2024-11-28 08:19:40|182665.9|182535.9|182663.2|182533.2|182667.2|182537.2|182662.5|182532.5|5
1732781990000|2024-11-28 08:19:50|182662.8|182532.8|182661.5|182531.5|182664.2|182534.2|182661.5|182531.5|7
1732782000000|2024-11-28 08:20:00|182662.5|182532.5|182662.5|182532.5|182665.2|182535.2|182660.8|182530.8|6
1732782010000|2024-11-28 08:20:10|182665.6|182535.6|182664.2|182534.2|182665.6|182535.6|182664.2|182534.2|7
1732782020000|2024-11-28 08:20:20|182665.4|182535.4|182676.1|182546.1|182676.1|182546.1|182665.4|182535.4|4
1732782030000|2024-11-28 08:20:30|182677.7|182547.7|182710.4|182580.4|182710.7|182602.2|182677.7|182547.7|5
1732782040000|2024-11-28 08:20:40|182709.7|182579.7|182684.8|182554.8|182709.7|182579.7|182674.9|182544.9|18
1732782050000|2024-11-28 08:20:50|182683.1|182553.1|182686.9|182556.9|182695.5|182565.5|182683.1|182553.1|15
1732782060000|2024-11-28 08:21:00|182682.8|182552.8|182694.2|182564.2|182694.2|182564.2|182672.1|182542.1|12
1732782070000|2024-11-28 08:21:10|182692|182562|182696.2|182566.2|182699.2|182569.2|182692|182562|8
1732782080000|2024-11-28 08:21:20|182697.2|182567.2|182707.5|182577.5|182707.5|182577.5|182697.2|182567.2|10
1732782090000|2024-11-28 08:21:30|182706.8|182576.8|182706.5|182576.5|182706.8|182576.8|182704.2|182574.2|8
1732782100000|2024-11-28 08:21:40|182706.8|182576.8|182697.1|182567.1|182706.8|182576.8|182695.2|182565.2|9
1732782110000|2024-11-28 08:21:50|182697.5|182567.5|182689.5|182559.5|182697.5|182567.5|182681.6|182551.6|10
1732782120000|2024-11-28 08:22:00|182691.1|182561.1|182701.9|182571.9|182701.9|182571.9|182684.7|182554.7|12
1732782130000|2024-11-28 08:22:10|182701.2|182571.2|182701.2|182571.2|182701.9|182571.9|182700.9|182570.9|6
1732782140000|2024-11-28 08:22:20|182699.5|182569.5|182692.4|182562.4|182699.5|182569.5|182692.4|182562.4|9
1732782150000|2024-11-28 08:22:30|182692.7|182562.7|182692.4|182562.4|182692.7|182562.7|182690.8|182560.8|4
1732782160000|2024-11-28 08:22:40|182689.7|182559.7|182689.7|182559.7|182689.7|182559.7|182689.7|182559.7|1
1732782170000|2024-11-28 08:22:50|182689.4|182559.4|182689.7|182559.7|182689.7|182559.7|182689.4|182559.4|4
1732782180000|2024-11-28 08:23:00|182691.5|182561.5|182696.8|182566.8|182697.5|182567.5|182691.5|182561.5|8
1732782190000|2024-11-28 08:23:10|182698.2|182568.2|182699.2|182569.2|182704.2|182574.2|182697.8|182567.8|5
1732782200000|2024-11-28 08:23:20|182698.6|182568.6|182706.3|182576.3|182706.3|182576.3|182698.6|182568.6|7
1732782210000|2024-11-28 08:23:30|182705.6|182575.6|182708.8|182578.8|182708.8|182578.8|182696.1|182566.1|7
1732782220000|2024-11-28 08:23:40|182710.5|182580.5|182695.9|182565.9|182710.5|182580.5|182695.9|182565.9|10
1732782230000|2024-11-28 08:23:50|182697.2|182567.2|182697.6|182567.6|182698.2|182568.2|182696.9|182566.9|5
1732782240000|2024-11-28 08:24:00|182699.6|182569.6|182691|182561|182705.2|182575.2|182690.7|182560.7|11
1732782250000|2024-11-28 08:24:10|182690.7|182560.7|182693.3|182563.3|182693.3|182563.3|182681.3|182551.3|14
1732782260000|2024-11-28 08:24:20|182695.1|182565.1|182698.8|182568.8|182699.1|182569.1|182695.1|182565.1|10
1732782270000|2024-11-28 08:24:30|182697.1|182567.1|182689.4|182559.4|182697.1|182567.1|182688|182558|7
1732782280000|2024-11-28 08:24:40|182692.6|182562.6|182697.9|182567.9|182697.9|182567.9|182692.6|182562.6|9
1732782290000|2024-11-28 08:24:50|182697.6|182567.6|182695.6|182565.6|182697.6|182567.6|182694.9|182564.9|5
1732782300000|2024-11-28 08:25:00|182697.9|182567.9|182695.1|182565.1|182697.9|182567.9|182691.7|182561.7|8
1732782310000|2024-11-28 08:25:10|182695.5|182565.5|182696.8|182566.8|182697.5|182567.5|182695.5|182565.5|7
1732782320000|2024-11-28 08:25:20|182697.1|182567.1|182695.5|182565.5|182697.1|182567.1|182695.5|182565.5|5
1732782330000|2024-11-28 08:25:30|182695.8|182565.8|182696.1|182566.1|182696.1|182566.1|182695.8|182565.8|2
1732782340000|2024-11-28 08:25:40|182696.8|182566.8|182694|182564|182696.8|182566.8|182688.1|182558.1|6
1732782350000|2024-11-28 08:25:50|182693.7|182563.7|182694.2|182564.2|182696|182566|182688.3|182558.3|8
1732782360000|2024-11-28 08:26:00|182683.8|182553.8|182688.9|182558.9|182690.7|182560.7|182683.8|182553.8|5
1732782370000|2024-11-28 08:26:10|182691.9|182561.9|182695.6|182565.6|182697.9|182567.9|182691.9|182561.9|8
1732782380000|2024-11-28 08:26:20|182694.6|182564.6|182692.9|182562.9|182695.6|182565.6|182692.9|182562.9|6
1732782390000|2024-11-28 08:26:30|182691.4|182561.4|182688.9|182558.9|182694.6|182564.6|182685.3|182555.3|12
1732782400000|2024-11-28 08:26:40|182683.3|182553.3|182683.6|182553.6|182683.6|182553.6|182681.8|182551.8|3
1732782410000|2024-11-28 08:26:50|182681.4|182551.4|182683|182553|182683|182553|182677.7|182547.7|4
1732782420000|2024-11-28 08:27:00|182680.4|182550.4|182680.4|182550.4|182680.4|182550.4|182680.4|182550.4|1
1732782440000|2024-11-28 08:27:20|182677.8|182547.8|182681.7|182551.7|182681.7|182568.5|182655.2|182546.3|7
1732782450000|2024-11-28 08:27:30|182650.1|182560.1|182646.7|182556.7|182650.1|182560.1|182646.7|182556.7|3
1732782470000|2024-11-28 08:27:50|182655|182565|182645.2|182555.2|182655|182565|182645.2|182555.2|3
1732782480000|2024-11-28 08:28:00|182643.4|182553.4|182643.4|182553.4|182643.4|182553.4|182643.4|182553.4|1
1732782490000|2024-11-28 08:28:10|182641.7|182551.7|182625.2|182495.2|182641.7|182551.7|182592.5|182492.5|5
1732782500000|2024-11-28 08:28:20|182624.8|182494.8|182625.2|182495.2|182625.2|182495.2|182622.8|182492.8|4
1732782510000|2024-11-28 08:28:30|182628.1|182498.1|182643.2|182513.2|182646|182516|182628.1|182498.1|10
1732782520000|2024-11-28 08:28:40|182643|182513|182638.7|182548.7|182643.2|182551|182637.7|182513|10
1732782530000|2024-11-28 08:28:50|182640|182550|182636.5|182546.5|182640|182550|182636.5|182546.5|3
1732782540000|2024-11-28 08:29:00|182638.9|182548.9|182639|182549|182639|182549|182636.8|182546.8|3
1732782550000|2024-11-28 08:29:10|182637.4|182547.4|182637.4|182547.4|182637.4|182547.4|182637.4|182547.4|1
1732782570000|2024-11-28 08:29:30|182638.8|182548.8|182625.2|182535.2|182638.8|182548.8|182625.2|182535.2|3
1732782580000|2024-11-28 08:29:40|182628.5|182538.5|182625.2|182535.2|182628.5|182538.5|182625.2|182535.2|2
1732782590000|2024-11-28 08:29:50|182627|182537|182627|182537|182627|182537|182627|182537|1
1732782600000|2024-11-28 08:30:00|182596.3|182506.3|182596.3|182506.3|182596.3|182506.3|182596.3|182506.3|1
1732782610000|2024-11-28 08:30:10|182596.8|182506.8|182596.8|182506.8|182596.8|182506.8|182596.8|182506.8|1
1732782620000|2024-11-28 08:30:20|182598.5|182508.5|182636.5|182546.5|182651.8|182561.8|182598.5|182508.5|10
1732782630000|2024-11-28 08:30:30|182639.5|182549.5|182636.5|182546.5|182640.1|182550.1|182636.5|182546.5|4
1732782650000|2024-11-28 08:30:50|182612.2|182522.2|182612.2|182522.2|182612.2|182522.2|182612.2|182522.2|1
1732782660000|2024-11-28 08:31:00|182646.7|182556.7|182640.7|182550.7|182646.7|182556.7|182636.7|182546.7|16
1732782670000|2024-11-28 08:31:10|182644.7|182554.7|182646.4|182556.4|182646.4|182556.4|182639|182549|11
1732782680000|2024-11-28 08:31:20|182644.7|182554.7|182642.1|182552.1|182650.4|182560.4|182642.1|182552.1|12
1732782690000|2024-11-28 08:31:30|182640.4|182550.4|182641.7|182551.7|182650.4|182560.4|182640.4|182550.4|10
1732782700000|2024-11-28 08:31:40|182641.8|182551.8|182648.1|182558.1|182648.1|182558.1|182641.8|182551.8|5
1732782710000|2024-11-28 08:31:50|182648.8|182558.8|182660.4|182570.4|182675.2|182585.2|182648.8|182558.8|21
1732782720000|2024-11-28 08:32:00|182662.2|182572.2|182638.9|182548.9|182664.1|182574.1|182638.9|182548.9|8
1732782730000|2024-11-28 08:32:10|182641.6|182551.6|182630.7|182500.7|182666.3|182551.6|182606.6|182499.9|19
1732782740000|2024-11-28 08:32:20|182633.4|182503.4|182630.4|182500.4|182634.1|182504.1|182630.4|182500.4|5
1732782750000|2024-11-28 08:32:30|182633.6|182503.6|182635.4|182505.4|182635.4|182505.4|182632.4|182502.4|5
1732782760000|2024-11-28 08:32:40|182632.4|182502.4|182626|182496|182632.4|182502.4|182626|182496|3
1732782770000|2024-11-28 08:32:50|182628.9|182498.9|182627.5|182497.5|182628.9|182498.9|182625.3|182495.3|3
1732782780000|2024-11-28 08:33:00|182629.7|182499.7|182624.1|182494.1|182630.4|182500.4|182624.1|182494.1|4
1732782790000|2024-11-28 08:33:10|182626.9|182496.9|182626.9|182496.9|182626.9|182496.9|182626.9|182496.9|1
1732782800000|2024-11-28 08:33:20|182627.9|182497.9|182627.9|182497.9|182627.9|182517.6|182604.2|182495.9|5
1732782810000|2024-11-28 08:33:30|182628.4|182498.4|182606|182516|182629.4|182518.3|182605.6|182497.9|8
1732782820000|2024-11-28 08:33:40|182607.9|182517.9|182629.2|182499.2|182630.2|182518.9|182605|182497.9|11
1732782830000|2024-11-28 08:33:50|182630.4|182500.4|182628.6|182498.6|182632.1|182502.1|182628.6|182498.6|8
1732782840000|2024-11-28 08:34:00|182628.8|182498.8|182628.3|182498.3|182628.8|182498.8|182627.3|182497.3|5
1732782850000|2024-11-28 08:34:10|182605.3|182515.3|182606.9|182516.9|182606.9|182516.9|182605.3|182515.3|2
1732782870000|2024-11-28 08:34:30|182625.6|182495.6|182626.6|182496.6|182627.1|182497.1|182625.6|182495.6|5
1732782880000|2024-11-28 08:34:40|182626.1|182496.1|182622.1|182492.1|182626.6|182496.6|182622.1|182492.1|5
1732782890000|2024-11-28 08:34:50|182625.6|182495.6|182626.6|182496.6|182626.6|182496.6|182625.6|182495.6|7
1732782900000|2024-11-28 08:35:00|182624.6|182494.6|182552.9|182462.9|182627.1|182497.1|182547.6|182457.6|12
1732782910000|2024-11-28 08:35:10|182546.7|182456.7|182550.5|182460.5|182550.9|182460.9|182546.7|182456.7|6
1732782920000|2024-11-28 08:35:20|182550.3|182460.3|182550.5|182460.5|182550.5|182460.5|182550.3|182460.3|2
1732782930000|2024-11-28 08:35:30|182552.9|182462.9|182552.9|182462.9|182552.9|182462.9|182551.4|182461.4|3
1732782940000|2024-11-28 08:35:40|182555.3|182465.3|182577.9|182447.9|182585.2|182465.3|182555.3|182447.9|5
1732782950000|2024-11-28 08:35:50|182571.9|182441.9|182571.9|182441.9|182571.9|182441.9|182571.9|182441.9|1
1732782960000|2024-11-28 08:36:00|182570.1|182440.1|182572|182442|182572|182442|182570.1|182440.1|2
1732783000000|2024-11-28 08:36:40|182569.5|182439.5|182571.1|182441.1|182571.1|182441.1|182563.3|182433.3|5
1732783020000|2024-11-28 08:37:00|182573.8|182443.8|182573.8|182443.8|182573.8|182443.8|182573.8|182443.8|1
1732783030000|2024-11-28 08:37:10|182577.6|182447.6|182577.5|182447.5|182577.6|182447.6|182574.9|182444.9|5
1732783040000|2024-11-28 08:37:20|182578.5|182448.5|182575.1|182445.1|182578.5|182448.5|182575.1|182445.1|3
1732783050000|2024-11-28 08:37:30|182572.7|182442.7|182572.7|182442.7|182572.7|182442.7|182572.7|182442.7|1
1732783060000|2024-11-28 08:37:40|182573.9|182443.9|182572.7|182442.7|182573.9|182443.9|182571.4|182441.4|3
1732783070000|2024-11-28 08:37:50|182571.9|182441.9|182572.7|182442.7|182577.1|182447.1|182571.9|182441.9|4
1732783100000|2024-11-28 08:38:20|182570.5|182440.5|182563.6|182433.6|182570.5|182440.5|182560.1|182430.1|8
1732783110000|2024-11-28 08:38:30|182568.1|182438.1|182567.3|182437.3|182568.6|182438.6|182567.3|182437.3|3
1732783120000|2024-11-28 08:38:40|182568.6|182438.6|182568.6|182438.6|182568.6|182438.6|182568.6|182438.6|1
1732783130000|2024-11-28 08:38:50|182566.4|182436.4|182517.8|182387.8|182566.4|182436.4|182513.1|182383.1|18
1732783140000|2024-11-28 08:39:00|182515.8|182385.8|182497.5|182367.5|182515.8|182385.8|182485.9|182355.9|25
1732783150000|2024-11-28 08:39:10|182500.9|182370.9|182492.7|182362.7|182500.9|182370.9|182490.2|182360.2|13
1732783160000|2024-11-28 08:39:20|182492.2|182362.2|182489.5|182359.5|182493.9|182363.9|182488.3|182358.3|12
1732783170000|2024-11-28 08:39:30|182488|182358|182492.3|182362.3|182501.8|182371.8|182487.8|182357.8|17
1732783180000|2024-11-28 08:39:40|182497.8|182367.8|182487.7|182357.7|182501.9|182371.9|182487.4|182357.4|15
1732783190000|2024-11-28 08:39:50|182491.1|182361.1|182519.5|182389.5|182535.4|182405.4|182489.9|182359.9|19
1732783200000|2024-11-28 08:40:00|182520.7|182390.7|182501.2|182371.2|182523.7|182393.7|182501.2|182371.2|11
1732783210000|2024-11-28 08:40:10|182491.3|182361.3|182494.4|182364.4|182494.4|182364.4|182486.9|182356.9|16
1732783220000|2024-11-28 08:40:20|182493.1|182363.1|182485.5|182355.5|182496.1|182366.1|182481.9|182351.9|16
1732783230000|2024-11-28 08:40:30|182485.2|182355.2|182459.1|182329.1|182485.2|182355.2|182458.7|182328.7|12
1732783240000|2024-11-28 08:40:40|182459.4|182329.4|182462.4|182332.4|182464.7|182334.7|182458.7|182328.7|8
1732783250000|2024-11-28 08:40:50|182464.1|182334.1|182466.7|182336.7|182466.7|182336.7|182463.4|182333.4|8
1732783260000|2024-11-28 08:41:00|182463.3|182333.3|182489.2|182359.2|182491.2|182361.2|182462.3|182332.3|14
1732783270000|2024-11-28 08:41:10|182488.6|182358.6|182487|182357|182488.6|182358.6|182481|182351|13
1732783280000|2024-11-28 08:41:20|182487.3|182357.3|182484.1|182354.1|182487.3|182357.3|182478.7|182348.7|7
1732783290000|2024-11-28 08:41:30|182485.7|182355.7|182478|182348|182485.7|182355.7|182478|182348|10
1732783300000|2024-11-28 08:41:40|182477.3|182347.3|182476.7|182346.7|182483|182353|182467.3|182337.3|10
1732783310000|2024-11-28 08:41:50|182477.1|182347.1|182480.4|182350.4|182480.4|182350.4|182477.1|182347.1|7
1732783320000|2024-11-28 08:42:00|182480.1|182350.1|182499.9|182369.9|182502.4|182372.4|182476.9|182346.9|13
1732783330000|2024-11-28 08:42:10|182504.2|182374.2|182477.1|182347.1|182505.2|182375.2|182477.1|182347.1|12
1732783340000|2024-11-28 08:42:20|182475.4|182345.4|182473.4|182343.4|182478.8|182348.8|182473.1|182343.1|9
1732783350000|2024-11-28 08:42:30|182473.8|182343.8|182476.8|182346.8|182476.8|182346.8|182473.1|182343.1|4
1732783360000|2024-11-28 08:42:40|182473.8|182343.8|182473.1|182343.1|182478.4|182348.4|182473.1|182343.1|7
1732783370000|2024-11-28 08:42:50|182476.4|182346.4|182480.1|182350.1|182491.7|182361.7|182473.1|182343.1|13
1732783380000|2024-11-28 08:43:00|182476.7|182346.7|182482.4|182352.4|182485.4|182355.4|182476.7|182346.7|9
1732783390000|2024-11-28 08:43:10|182480|182350|182480|182350|182482|182352|182480|182350|3
1732783400000|2024-11-28 08:43:20|182485.4|182355.4|182482.6|182352.6|182485.4|182355.4|182478.4|182348.4|6
1732783410000|2024-11-28 08:43:30|182480|182350|182488.7|182358.7|182489.7|182359.7|182480|182350|14
1732783420000|2024-11-28 08:43:40|182484.3|182354.3|182570|182440|182573.6|182443.6|182480.6|182350.6|12
1732783430000|2024-11-28 08:43:50|182566.3|182436.3|182565.6|182435.6|182567.3|182437.3|182562.3|182432.3|8
1732783440000|2024-11-28 08:44:00|182565.5|182435.5|182529.6|182399.6|182572.7|182442.7|182526|182396|15
1732783450000|2024-11-28 08:44:10|182534.3|182404.3|182484.5|182354.5|182534.3|182404.3|182484.5|182354.5|12
1732783460000|2024-11-28 08:44:20|182482.5|182352.5|182479.5|182349.5|182482.9|182352.9|182479.5|182349.5|6
1732783470000|2024-11-28 08:44:30|182482.9|182352.9|182479.5|182349.5|182482.9|182352.9|182479.5|182349.5|3
1732783480000|2024-11-28 08:44:40|182478|182348|182479.6|182349.6|182479.6|182349.6|182478|182348|2
1732783490000|2024-11-28 08:44:50|182483.6|182353.6|182471.8|182341.8|182483.6|182353.6|182471.8|182341.8|7
1732783500000|2024-11-28 08:45:00|182470.3|182340.3|182429.6|182339.6|182470.3|182340.3|182425.3|182324.3|9
1732783520000|2024-11-28 08:45:20|182429.3|182339.3|182429.6|182339.6|182429.6|182339.6|182427|182337|4
1732783530000|2024-11-28 08:45:30|182428.6|182338.6|182426.6|182296.6|182428.6|182338.6|182399.7|182290.6|10
1732783540000|2024-11-28 08:45:40|182426.3|182296.3|182419.5|182289.5|182431|182301|182419.5|182289.5|17
1732783550000|2024-11-28 08:45:50|182423.8|182293.8|182381|182291|182424.8|182294.8|182361.2|182261.4|18
1732783560000|2024-11-28 08:46:00|182381.4|182291.4|182381.4|182291.4|182381.4|182291.4|182381.4|182291.4|1
1732783570000|2024-11-28 08:46:10|182417.5|182287.5|182412|182282|182421.2|182291.2|182409.5|182279.5|11
1732783580000|2024-11-28 08:46:20|182411.3|182281.3|182401.3|182271.3|182411.3|182281.3|182401.3|182271.3|9
1732783590000|2024-11-28 08:46:30|182401.7|182271.7|182401.3|182271.3|182401.7|182271.7|182401.3|182271.3|2
1732783600000|2024-11-28 08:46:40|182401.2|182271.2|182421.2|182331.2|182421.2|182331.2|182401.2|182271.2|9
1732783610000|2024-11-28 08:46:50|182418.8|182328.8|182456.2|182326.2|182456.2|182333.9|182418.8|182301.8|19
1732783620000|2024-11-28 08:47:00|182459.5|182329.5|182478.5|182348.5|182480.2|182350.2|182455.1|182325.1|13
1732783630000|2024-11-28 08:47:10|182469.7|182339.7|182478.6|182348.6|182478.6|182348.6|182469.7|182339.7|9
1732783640000|2024-11-28 08:47:20|182472.4|182342.4|182468.7|182338.7|182472.4|182342.4|182468.7|182338.7|3
1732783650000|2024-11-28 08:47:30|182468.4|182338.4|182471.7|182341.7|182473.2|182343.2|182463.5|182333.5|12
1732783660000|2024-11-28 08:47:40|182468.4|182338.4|182469.4|182339.4|182476.1|182346.1|182468.4|182338.4|9
1732783670000|2024-11-28 08:47:50|182474.4|182344.4|182474.1|182344.1|182477.1|182347.1|182468.4|182338.4|6
1732783680000|2024-11-28 08:48:00|182520.2|182430.2|182551.2|182421.2|182551.9|182440.3|182520.2|182412.9|13
1732783690000|2024-11-28 08:48:10|182547.2|182417.2|182594.4|182464.4|182601.7|182471.7|182547.2|182417.2|14
1732783700000|2024-11-28 08:48:20|182595.7|182465.7|182600.5|182470.5|182601.9|182471.9|182595.7|182465.7|10
1732783710000|2024-11-28 08:48:30|182599.2|182469.2|182594.6|182464.6|182600.8|182470.8|182594.6|182464.6|10
1732783720000|2024-11-28 08:48:40|182595.2|182465.2|182571.7|182441.7|182595.2|182465.2|182570.1|182440.1|19
1732783730000|2024-11-28 08:48:50|182570.7|182440.7|182563.3|182433.3|182576.7|182446.7|182563.3|182433.3|15
1732783740000|2024-11-28 08:49:00|182573.4|182443.4|182525.1|182395.1|182573.4|182443.4|182525.1|182395.1|18
1732783750000|2024-11-28 08:49:10|182521.8|182391.8|182555.3|182425.3|182555.3|182425.3|182521.8|182391.8|18
1732783760000|2024-11-28 08:49:20|182556|182426|182554|182424|182556|182426|182550.3|182420.3|11
1732783770000|2024-11-28 08:49:30|182553.7|182423.7|182585.5|182455.5|182585.5|182455.5|182553.7|182423.7|13
1732783780000|2024-11-28 08:49:40|182580.2|182450.2|182594.7|182464.7|182594.7|182464.7|182580.2|182450.2|8
1732783790000|2024-11-28 08:49:50|182593.2|182463.2|182589.6|182459.6|182593.2|182463.2|182587.5|182457.5|9
1732783800000|2024-11-28 08:50:00|182587.9|182457.9|182564.4|182434.4|182606.5|182516.5|182541.5|182427.1|24
1732783810000|2024-11-28 08:50:10|182559.1|182429.1|182532|182402|182561.1|182431.1|182532|182402|22
1732783820000|2024-11-28 08:50:20|182529.6|182399.6|182501.8|182371.8|182529.6|182399.6|182499.8|182369.8|20
1732783830000|2024-11-28 08:50:30|182500.5|182370.5|182506.7|182376.7|182512.4|182382.4|182500.5|182370.5|11
1732783840000|2024-11-28 08:50:40|182505.4|182375.4|182502.2|182372.2|182507.7|182377.7|182502.2|182372.2|8
1732783850000|2024-11-28 08:50:50|182502.5|182372.5|182472.8|182342.8|182502.5|182372.5|182472.8|182342.8|15
1732783860000|2024-11-28 08:51:00|182472.1|182342.1|182469.7|182339.7|182473.3|182343.3|182461.2|182331.2|7
1732783870000|2024-11-28 08:51:10|182463.4|182333.4|182444.9|182314.9|182463.4|182333.4|182443.6|182313.6|11
1732783880000|2024-11-28 08:51:20|182445.9|182315.9|182447.1|182317.1|182453.9|182323.9|182445.4|182315.4|8
1732783890000|2024-11-28 08:51:30|182446.9|182316.9|182451.7|182321.7|182451.7|182321.7|182444|182314|10
1732783900000|2024-11-28 08:51:40|182450.5|182320.5|182452.3|182322.3|182454.8|182324.8|182450.5|182320.5|10
1732783910000|2024-11-28 08:51:50|182453.3|182323.3|182474.4|182344.4|182484|182354|182453.3|182323.3|13
1732783920000|2024-11-28 08:52:00|182474.2|182344.2|182450.4|182320.4|182474.2|182344.2|182441.5|182311.5|25
1732783930000|2024-11-28 08:52:10|182446.4|182316.4|182442.3|182312.3|182451|182321|182440.8|182310.8|13
1732783940000|2024-11-28 08:52:20|182443.5|182313.5|182446.4|182316.4|182452.2|182322.2|182439.5|182309.5|27
1732783950000|2024-11-28 08:52:30|182444.6|182314.6|182450.1|182320.1|182454.1|182324.1|182444.6|182314.6|19
1732783960000|2024-11-28 08:52:40|182449.1|182319.1|182451.9|182321.9|182454|182324|182445.4|182315.4|16
1732783970000|2024-11-28 08:52:50|182450.6|182320.6|182441.3|182311.3|182451.6|182321.6|182441.3|182311.3|15
1732783980000|2024-11-28 08:53:00|182441|182311|182409.6|182279.6|182441|182311|182409.6|182279.6|15
1732783990000|2024-11-28 08:53:10|182409.2|182279.2|182419.9|182289.9|182419.9|182289.9|182409.2|182279.2|9
1732784000000|2024-11-28 08:53:20|182418.9|182288.9|182411|182281|182418.9|182288.9|182407.7|182277.7|11
1732784010000|2024-11-28 08:53:30|182409.5|182279.5|182409.8|182279.8|182409.8|182279.8|182406.8|182276.8|8
1732784020000|2024-11-28 08:53:40|182411.2|182281.2|182406.8|182276.8|182411.6|182281.6|182406.8|182276.8|7
1732784030000|2024-11-28 08:53:50|182407.5|182277.5|182407.5|182277.5|182407.5|182277.5|182406.8|182276.8|3
1732784040000|2024-11-28 08:54:00|182406.1|182276.1|182409.8|182279.8|182409.8|182279.8|182406.1|182276.1|4
1732784050000|2024-11-28 08:54:10|182401.7|182271.7|182461.6|182331.6|182461.6|182331.6|182401.7|182271.7|13
1732784060000|2024-11-28 08:54:20|182461.9|182331.9|182466.3|182336.3|182466.3|182336.3|182459.9|182329.9|10
1732784070000|2024-11-28 08:54:30|182467|182337|182487.4|182357.4|182487.4|182357.4|182466.3|182336.3|5
1732784080000|2024-11-28 08:54:40|182499.1|182369.1|182486|182356|182499.1|182369.1|182486|182356|11
1732784090000|2024-11-28 08:54:50|182483.4|182353.4|182478.6|182348.6|182483.4|182353.4|182470.9|182340.9|11
1732784100000|2024-11-28 08:55:00|182475.9|182345.9|182416.9|182326.9|182476.8|182346.8|182412.7|182322.7|15
1732784110000|2024-11-28 08:55:10|182415.5|182325.5|182401.9|182311.9|182415.5|182325.5|182400.2|182310.2|11
1732784120000|2024-11-28 08:55:20|182392.9|182302.9|182407.7|182277.7|182408.7|182302.9|182390.5|182276.4|6
1732784130000|2024-11-28 08:55:30|182407.4|182277.4|182429.7|182299.7|182440.7|182310.7|182407.4|182277.4|10
1732784140000|2024-11-28 08:55:40|182426.7|182296.7|182415.6|182285.6|182429|182299|182415.6|182285.6|14
1732784150000|2024-11-28 08:55:50|182416.9|182286.9|182434.1|182304.1|182434.1|182304.1|182415.6|182285.6|14
1732784160000|2024-11-28 08:56:00|182432.1|182302.1|182428.9|182298.9|182437|182307|182427.6|182297.6|12
1732784170000|2024-11-28 08:56:10|182425.9|182295.9|182414.3|182284.3|182426.4|182296.4|182414.3|182284.3|7
1732784180000|2024-11-28 08:56:20|182416.6|182286.6|182424.9|182294.9|182425.4|182295.4|182416.6|182286.6|8
1732784190000|2024-11-28 08:56:30|182425.1|182295.1|182411|182281|182443.4|182313.4|182408.3|182278.3|12
1732784200000|2024-11-28 08:56:40|182410.7|182280.7|182409.3|182279.3|182410.7|182280.7|182408.7|182278.7|8
1732784210000|2024-11-28 08:56:50|182408.7|182278.7|182409.7|182279.7|182409.7|182279.7|182407.3|182277.3|5
1732784220000|2024-11-28 08:57:00|182414.4|182284.4|182415.8|182285.8|182427.6|182297.6|182414.1|182284.1|16
1732784230000|2024-11-28 08:57:10|182413.8|182283.8|182418|182288|182418|182288|182409.5|182279.5|12
1732784240000|2024-11-28 08:57:20|182416.6|182286.6|182417.6|182287.6|182417.6|182287.6|182411.7|182281.7|8
1732784250000|2024-11-28 08:57:30|182416.6|182286.6|182422.4|182292.4|182422.4|182292.4|182416.2|182286.2|8
1732784260000|2024-11-28 08:57:40|182420.5|182290.5|182418.4|182288.4|182430.8|182300.8|182418.4|182288.4|11
1732784270000|2024-11-28 08:57:50|182419.4|182289.4|182415|182285|182426.1|182296.1|182411.4|182281.4|10
1732784280000|2024-11-28 08:58:00|182416.6|182286.6|182379.9|182289.9|182427.3|182297.3|182378.4|182286.6|13
1732784300000|2024-11-28 08:58:20|182378.4|182288.4|182380.8|182290.8|182380.8|182290.8|182377.1|182287.1|7
1732784310000|2024-11-28 08:58:30|182377.5|182287.5|182389.3|182299.3|182389.6|182299.6|182376.5|182286.5|10
1732784320000|2024-11-28 08:58:40|182384.6|182294.6|182382.9|182292.9|182391.3|182301.3|182382.9|182292.9|5
1732784330000|2024-11-28 08:58:50|182382.2|182292.2|182380.2|182290.2|182382.2|182292.2|182375.2|182285.2|11
1732784340000|2024-11-28 08:59:00|182380.5|182290.5|182385.2|182295.2|182390.2|182300.2|182378.5|182288.5|10
1732784350000|2024-11-28 08:59:10|182391.6|182301.6|182391.9|182301.9|182391.9|182301.9|182383.6|182293.6|6
1732784360000|2024-11-28 08:59:20|182396.2|182306.2|182400.2|182310.2|182407.8|182317.8|182396.2|182306.2|13
1732784370000|2024-11-28 08:59:30|182408.2|182318.2|182408.8|182278.8|182427.4|182318.2|182397.8|182275.1|23
1732784380000|2024-11-28 08:59:40|182412.5|182282.5|182418.7|182288.7|182418.7|182288.7|182410.5|182280.5|15
1732784390000|2024-11-28 08:59:50|182415.4|182285.4|182417.3|182287.3|182425.6|182295.6|182415.4|182285.4|6
1732784400000|2024-11-28 09:00:00|182425.6|182295.6|182413.2|182283.2|182431|182301|182407.1|182277.1|19
1732784410000|2024-11-28 09:00:10|182407.9|182277.9|182413.3|182283.3|182414.7|182284.7|182407.2|182277.2|19
1732784420000|2024-11-28 09:00:20|182414.8|182284.8|182415.6|182325.6|182430|182325.6|182410|182284.8|14
1732784430000|2024-11-28 09:00:30|182411.9|182321.9|182411.7|182321.7|182412.6|182322.6|182407.5|182317.5|9
1732784440000|2024-11-28 09:00:40|182411.3|182321.3|182412.4|182322.4|182412.4|182322.4|182398.2|182308.2|14
1732784450000|2024-11-28 09:00:50|182410.9|182320.9|182410.9|182320.9|182410.9|182320.9|182410.9|182320.9|1
1732784460000|2024-11-28 09:01:00|182407.5|182317.5|182405.4|182315.4|182413.2|182323.2|182401.1|182311.1|14
1732784470000|2024-11-28 09:01:10|182404|182314|182396.9|182306.9|182409|182319|182396.9|182306.9|18
1732784480000|2024-11-28 09:01:20|182398.4|182308.4|182411|182321|182411|182321|182390.5|182300.5|11
1732784490000|2024-11-28 09:01:30|182409.4|182319.4|182410.8|182320.8|182414.1|182324.1|182409.4|182319.4|9
1732784500000|2024-11-28 09:01:40|182409.2|182319.2|182392.8|182302.8|182409.5|182319.5|182388.1|182298.1|16
1732784510000|2024-11-28 09:01:50|182394.5|182304.5|182377.1|182287.1|182394.5|182304.5|182374.1|182284.1|14
1732784520000|2024-11-28 09:02:00|182380.1|182290.1|182415.3|182285.3|182427.6|182311.3|182380.1|182281.9|15
1732784530000|2024-11-28 09:02:10|182412.6|182282.6|182407.6|182277.6|182415.6|182285.6|182407.3|182277.3|9
1732784540000|2024-11-28 09:02:20|182410.3|182280.3|182413.9|182283.9|182413.9|182283.9|182410.3|182280.3|9
1732784550000|2024-11-28 09:02:30|182415.7|182285.7|182380.6|182290.6|182417.9|182290.6|182380.6|182273.9|10
1732784560000|2024-11-28 09:02:40|182378.6|182288.6|182376.9|182286.9|182378.6|182288.6|182376.9|182286.9|2
1732784570000|2024-11-28 09:02:50|182379|182289|182380.1|182290.1|182380.1|182290.1|182374.5|182284.5|7
1732784580000|2024-11-28 09:03:00|182375.5|182285.5|182382.1|182292.1|182382.1|182292.1|182375.5|182285.5|5
1732784590000|2024-11-28 09:03:10|182385.4|182295.4|182384.3|182294.3|182385.4|182295.4|182382.1|182292.1|6
1732784600000|2024-11-28 09:03:20|182396.6|182306.6|182394.6|182304.6|182396.6|182306.6|182392.6|182302.6|5
1732784610000|2024-11-28 09:03:30|182394|182304|182387.2|182297.2|182394|182304|182382.9|182292.9|11
1732784620000|2024-11-28 09:03:40|182386.9|182296.9|182388.7|182298.7|182388.7|182298.7|182385.3|182295.3|5
1732784630000|2024-11-28 09:03:50|182387.1|182297.1|182388.9|182298.9|182389.1|182299.1|182387.1|182297.1|4
1732784640000|2024-11-28 09:04:00|182392.9|182302.9|182390.3|182300.3|182394.3|182304.3|182390.3|182300.3|3
1732784650000|2024-11-28 09:04:10|182388.4|182298.4|182386.6|182296.6|182388.7|182298.7|182386.6|182296.6|6
1732784660000|2024-11-28 09:04:20|182383.2|182293.2|182405.2|182275.2|182405.2|182296.6|182379.6|182267.9|7
1732784670000|2024-11-28 09:04:30|182403.5|182273.5|182378.2|182288.2|182403.5|182288.2|182371|182264.7|11
1732784680000|2024-11-28 09:04:40|182379.8|182289.8|182378|182288|182385.4|182295.4|182375|182285|8
1732784690000|2024-11-28 09:04:50|182377.3|182287.3|182377.3|182287.3|182377.3|182287.3|182377.3|182287.3|1
1732784700000|2024-11-28 09:05:00|182371.3|182281.3|182376.5|182286.5|182376.5|182286.5|182367.5|182277.5|8
1732784710000|2024-11-28 09:05:10|182377.7|182287.7|182377.1|182287.1|182380.2|182290.2|182371.7|182281.7|12
1732784720000|2024-11-28 09:05:20|182378.4|182288.4|182378.9|182288.9|182384.3|182294.3|182378.4|182288.4|4
1732784730000|2024-11-28 09:05:30|182376.5|182286.5|182325.7|182195.7|182377.5|182287.5|182317.3|182192.7|15
1732784740000|2024-11-28 09:05:40|182323.3|182193.3|182297.4|182167.4|182325.7|182195.7|182296.9|182166.9|25
1732784750000|2024-11-28 09:05:50|182293.8|182163.8|182334.2|182204.2|182338.1|182208.1|182276.4|182146.4|34
1732784760000|2024-11-28 09:06:00|182335.2|182205.2|182315.3|182185.3|182335.5|182205.5|182313.7|182183.7|17
1732784770000|2024-11-28 09:06:10|182317.7|182187.7|182355.1|182225.1|182360.1|182230.1|182315.3|182185.3|28
1732784780000|2024-11-28 09:06:20|182361.1|182231.1|182358.3|182228.3|182362.6|182232.6|182351.3|182221.3|17
1732784790000|2024-11-28 09:06:30|182358.6|182228.6|182387.2|182297.2|182387.2|182297.2|182354|182224|13
1732784800000|2024-11-28 09:06:40|182388.5|182298.5|182385.4|182295.4|182389.1|182299.1|182385.4|182295.4|4
1732784810000|2024-11-28 09:06:50|182387.2|182297.2|182372.9|182282.9|182404.5|182297.2|182372.9|182269.6|6
1732784820000|2024-11-28 09:07:00|182384|182294|182415.9|182325.9|182415.9|182325.9|182384|182294|7
1732784830000|2024-11-28 09:07:10|182418.4|182328.4|182419.2|182329.2|182435.6|182345.6|182418.4|182328.4|4
1732784840000|2024-11-28 09:07:20|182417.4|182327.4|182417.4|182327.4|182417.4|182327.4|182417.4|182327.4|1
1732784850000|2024-11-28 09:07:30|182413.4|182323.4|182499.7|182369.7|182505|182375|182413.4|182323.4|21
1732784860000|2024-11-28 09:07:40|182445.3|182355.3|182505|182375|182505|182388.1|182445.3|182355.3|20
1732784870000|2024-11-28 09:07:50|182499.7|182369.7|182498.7|182368.7|182506|182376|182491.2|182361.2|24
1732784880000|2024-11-28 09:08:00|182498.3|182368.3|182505.7|182375.7|182505.7|182375.7|182487.5|182357.5|22
1732784890000|2024-11-28 09:08:10|182501.7|182371.7|182505.1|182375.1|182508.5|182378.5|182494|182364|9
1732784900000|2024-11-28 09:08:20|182505.5|182375.5|182503.4|182373.4|182513.1|182383.1|182502.4|182372.4|12
1732784910000|2024-11-28 09:08:30|182506.2|182376.2|182496.7|182366.7|182507.2|182377.2|182491.6|182361.6|16
1732784920000|2024-11-28 09:08:40|182491.1|182361.1|182472.2|182342.2|182492.9|182362.9|182470.2|182340.2|11
1732784930000|2024-11-28 09:08:50|182471.9|182341.9|182486.4|182356.4|182486.4|182356.4|182465.6|182335.6|14
1732784940000|2024-11-28 09:09:00|182488.1|182358.1|182482.3|182352.3|182492.6|182362.6|182479.6|182349.6|14
1732784950000|2024-11-28 09:09:10|182481.6|182351.6|182502.3|182372.3|182502.3|182372.3|182481.6|182351.6|11
1732784960000|2024-11-28 09:09:20|182500.8|182370.8|182497.4|182367.4|182504.8|182374.8|182496.7|182366.7|13
1732784970000|2024-11-28 09:09:30|182498.4|182368.4|182510.1|182380.1|182510.1|182380.1|182495|182365|18
1732784980000|2024-11-28 09:09:40|182512.9|182382.9|182529.2|182399.2|182533.7|182403.7|182512.9|182382.9|8
1732784990000|2024-11-28 09:09:50|182537.9|182407.9|182555|182425|182555.8|182425.8|182534.2|182404.2|18
1732785000000|2024-11-28 09:10:00|182556.5|182426.5|182541.5|182411.5|182556.5|182426.5|182541.5|182411.5|9
1732785010000|2024-11-28 09:10:10|182539.5|182409.5|182519.9|182389.9|182539.5|182409.5|182519.9|182389.9|11
1732785020000|2024-11-28 09:10:20|182522.2|182392.2|182516.4|182386.4|182522.2|182392.2|182515.8|182385.8|8
1732785030000|2024-11-28 09:10:30|182517.1|182387.1|182506.5|182416.5|182523.2|182417.9|182504.2|182387.1|9
1732785040000|2024-11-28 09:10:40|182505.9|182415.9|182499.7|182369.7|182505.9|182415.9|182493.3|182369.7|13
1732785050000|2024-11-28 09:10:50|182506|182376|182513.7|182383.7|182514.4|182384.4|182503.9|182373.9|9
1732785060000|2024-11-28 09:11:00|182515|182385|182510.9|182380.9|182522.9|182392.9|182507.5|182377.5|13
1732785070000|2024-11-28 09:11:10|182512.6|182382.6|182494.9|182364.9|182512.6|182382.6|182494.9|182364.9|7
1732785080000|2024-11-28 09:11:20|182494.4|182364.4|182497.3|182367.3|182507.8|182377.8|182494.4|182364.4|17
1732785090000|2024-11-28 09:11:30|182496.8|182366.8|182493.1|182363.1|182498.5|182368.5|182492.6|182362.6|8
1732785100000|2024-11-28 09:11:40|182489.8|182359.8|182497.9|182407.9|182497.9|182407.9|182489.4|182359.4|10
1732785110000|2024-11-28 09:11:50|182499.9|182409.9|182498.3|182408.3|182499.9|182409.9|182498.3|182408.3|2
1732785120000|2024-11-28 09:12:00|182496.9|182406.9|182498.7|182408.7|182498.7|182408.7|182496.9|182406.9|2
1732785130000|2024-11-28 09:12:10|182497.1|182407.1|182496.6|182406.6|182497.1|182407.1|182495.2|182405.2|3
1732785140000|2024-11-28 09:12:20|182498.3|182408.3|182492.7|182402.7|182498.3|182408.3|182492|182402|5
1732785150000|2024-11-28 09:12:30|182489.3|182399.3|182486.5|182356.5|182497.7|182407.7|182486.5|182356.5|14
1732785160000|2024-11-28 09:12:40|182485.8|182355.8|182470|182340|182485.8|182355.8|182470|182340|9
1732785170000|2024-11-28 09:12:50|182472.1|182342.1|182475.2|182345.2|182475.2|182345.2|182472.1|182342.1|3
1732785180000|2024-11-28 09:13:00|182478.8|182348.8|182473.7|182343.7|182478.8|182348.8|182473.7|182343.7|4
1732785190000|2024-11-28 09:13:10|182471.9|182341.9|182481.1|182351.1|182481.1|182351.1|182471.9|182341.9|3
1732785200000|2024-11-28 09:13:20|182475.8|182345.8|182486|182356|182486.5|182356.5|182474|182344|8
1732785210000|2024-11-28 09:13:30|182488.7|182358.7|182479.8|182349.8|182488.7|182358.7|182472.5|182342.5|6
1732785220000|2024-11-28 09:13:40|182476.4|182346.4|182487.1|182357.1|182487.1|182357.1|182474.5|182344.5|19
1732785230000|2024-11-28 09:13:50|182489.5|182359.5|182499.8|182369.8|182503.4|182373.4|182489.5|182359.5|11
1732785240000|2024-11-28 09:14:00|182501.8|182371.8|182503.4|182373.4|182503.4|182373.4|182491.8|182361.8|10
1732785250000|2024-11-28 09:14:10|182501.6|182371.6|182480.8|182350.8|182501.6|182371.6|182479.8|182349.8|13
1732785260000|2024-11-28 09:14:20|182479.8|182349.8|182476.4|182346.4|182479.8|182349.8|182476.4|182346.4|6
1732785270000|2024-11-28 09:14:30|182476|182346|182476.7|182346.7|182478.7|182348.7|182475.7|182345.7|9
1732785280000|2024-11-28 09:14:40|182477.7|182347.7|182480.2|182350.2|182482.6|182352.6|182477.4|182347.4|5
1732785290000|2024-11-28 09:14:50|182479.2|182349.2|182482.1|182352.1|182483.1|182353.1|182478.9|182348.9|5
1732785300000|2024-11-28 09:15:00|182477.8|182347.8|182488.4|182358.4|182488.9|182358.9|182477.8|182347.8|7
1732785310000|2024-11-28 09:15:10|182488.9|182358.9|182483.1|182353.1|182488.9|182358.9|182482.5|182352.5|6
1732785320000|2024-11-28 09:15:20|182482.8|182352.8|182483.8|182353.8|182484.8|182354.8|182479.2|182349.2|10
1732785330000|2024-11-28 09:15:30|182484.1|182354.1|182486.4|182356.4|182489.6|182359.6|182483.2|182353.2|8
1732785340000|2024-11-28 09:15:40|182489.3|182359.3|182508.8|182378.8|182508.8|182378.8|182486.4|182356.4|11
1732785350000|2024-11-28 09:15:50|182505.6|182375.6|182498.7|182368.7|182505.6|182375.6|182494.2|182364.2|15
1732785360000|2024-11-28 09:16:00|182499.2|182369.2|182502.3|182372.3|182502.3|182372.3|182498.5|182368.5|6
1732785370000|2024-11-28 09:16:10|182501.8|182371.8|182504.6|182374.6|182504.6|182374.6|182490.8|182360.8|13
1732785380000|2024-11-28 09:16:20|182506.1|182376.1|182520.9|182390.9|182520.9|182390.9|182506.1|182376.1|12
1732785390000|2024-11-28 09:16:30|182519.3|182389.3|182514.8|182384.8|182519.3|182389.3|182503.3|182373.3|17
1732785400000|2024-11-28 09:16:40|182525.5|182435.5|182569.2|182479.2|182579.5|182489.5|182525.5|182435.5|22
1732785410000|2024-11-28 09:16:50|182566.2|182476.2|182575.5|182485.5|182578.2|182488.2|182566.2|182476.2|8
1732785420000|2024-11-28 09:17:00|182572.7|182482.7|182542.3|182412.3|182572.7|182482.7|182535.9|182405.9|21
1732785430000|2024-11-28 09:17:10|182541.6|182411.6|182520.8|182390.8|182543|182413|182511.9|182381.9|21
1732785440000|2024-11-28 09:17:20|182526.1|182396.1|182498.6|182368.6|182526.1|182396.1|182498.6|182368.6|13
1732785450000|2024-11-28 09:17:30|182503|182373|182505.1|182375.1|182515.2|182385.2|182500.3|182370.3|14
1732785460000|2024-11-28 09:17:40|182510.8|182380.8|182512.8|182382.8|182512.8|182382.8|182500.8|182370.8|11
1732785470000|2024-11-28 09:17:50|182514.5|182384.5|182515.6|182385.6|182519.1|182389.1|182512.2|182382.2|10
1732785480000|2024-11-28 09:18:00|182515.3|182385.3|182513.7|182383.7|182519.5|182389.5|182513.7|182383.7|12
1732785490000|2024-11-28 09:18:10|182512|182382|182499.8|182369.8|182515.6|182385.6|182499.5|182369.5|18
1732785500000|2024-11-28 09:18:20|182505.5|182375.5|182501.9|182371.9|182505.5|182375.5|182499.5|182369.5|10
1732785510000|2024-11-28 09:18:30|182501.6|182371.6|182514.3|182384.3|182514.3|182384.3|182499.9|182369.9|14
1732785520000|2024-11-28 09:18:40|182509.7|182379.7|182512.4|182382.4|182513.4|182383.4|182501.3|182371.3|16
1732785530000|2024-11-28 09:18:50|182509.3|182379.3|182501|182371|182509.8|182379.8|182501|182371|18
1732785540000|2024-11-28 09:19:00|182497|182367|182489.2|182359.2|182497|182367|182485.2|182355.2|14
1732785550000|2024-11-28 09:19:10|182487.2|182357.2|182478.6|182348.6|182488.9|182358.9|182478.6|182348.6|9
1732785560000|2024-11-28 09:19:20|182480|182350|182481.7|182351.7|182482.7|182352.7|182475.1|182345.1|12
1732785570000|2024-11-28 09:19:30|182482.4|182352.4|182488.5|182358.5|182488.5|182358.5|182482.4|182352.4|9
1732785580000|2024-11-28 09:19:40|182488.2|182358.2|182491.9|182361.9|182499.8|182369.8|182488.2|182358.2|8
1732785590000|2024-11-28 09:19:50|182491.5|182361.5|182474.6|182344.6|182491.5|182361.5|182474.6|182344.6|9
1732785600000|2024-11-28 09:20:00|182471.7|182341.7|182436.2|182306.2|182471.7|182341.7|182399.6|182304|13
1732785610000|2024-11-28 09:20:10|182435.8|182305.8|182432.4|182302.4|182436.2|182306.2|182426.4|182296.4|11
1732785620000|2024-11-28 09:20:20|182432.8|182302.8|182453.1|182323.1|182454.8|182324.8|182430.8|182300.8|14
1732785630000|2024-11-28 09:20:30|182452.8|182322.8|182433.1|182303.1|182452.8|182322.8|182432.4|182302.4|10
1732785640000|2024-11-28 09:20:40|182432.8|182302.8|182432.4|182302.4|182433.1|182303.1|182431.8|182301.8|6
1732785650000|2024-11-28 09:20:50|182429.1|182299.1|182431.6|182301.6|182431.6|182301.6|182424.7|182294.7|9
1732785660000|2024-11-28 09:21:00|182432.9|182302.9|182433.8|182303.8|182440.3|182310.3|182432.9|182302.9|9
1732785670000|2024-11-28 09:21:10|182434.1|182304.1|182440|182310|182440|182310|182433.8|182303.8|7
1732785680000|2024-11-28 09:21:20|182437.7|182307.7|182437|182307|182437.7|182307.7|182437|182307|4
1732785690000|2024-11-28 09:21:30|182436|182306|182436|182306|182437|182307|182436|182306|5
1732785700000|2024-11-28 09:21:40|182435.7|182305.7|182460|182330|182460|182330|182435|182305|5
1732785710000|2024-11-28 09:21:50|182461.7|182331.7|182450.5|182320.5|182461.7|182331.7|182449.6|182319.6|14
1732785720000|2024-11-28 09:22:00|182452.2|182322.2|182460.8|182330.8|182460.8|182330.8|182442.5|182312.5|16
1732785730000|2024-11-28 09:22:10|182460.5|182330.5|182443.9|182313.9|182460.5|182330.5|182443.9|182313.9|9
1732785740000|2024-11-28 09:22:20|182442|182312|182437.7|182307.7|182442|182312|182437.4|182307.4|7
1732785750000|2024-11-28 09:22:30|182437.4|182307.4|182435.5|182305.5|182438|182308|182434.4|182304.4|10
1732785760000|2024-11-28 09:22:40|182435.8|182305.8|182424.4|182294.4|182436.1|182306.1|182424.4|182294.4|7
1732785770000|2024-11-28 09:22:50|182424.7|182294.7|182425.7|182295.7|182426.1|182296.1|182424.4|182294.4|4
1732785780000|2024-11-28 09:23:00|182424.7|182294.7|182422|182292|182424.7|182294.7|182422|182292|3
1732785790000|2024-11-28 09:23:10|182396.4|182306.4|182432.7|182302.7|182442.7|182312.7|182396.4|182302.7|8
1732785800000|2024-11-28 09:23:20|182430|182300|182425.8|182295.8|182432.7|182302.7|182425.5|182295.5|10
1732785810000|2024-11-28 09:23:30|182427.1|182297.1|182429.6|182299.6|182429.9|182299.9|182427.1|182297.1|10
1732785820000|2024-11-28 09:23:40|182429.9|182299.9|182432.7|182302.7|182435.2|182305.2|182429|182299|10
1732785830000|2024-11-28 09:23:50|182431.4|182301.4|182422.5|182292.5|182431.4|182301.4|182422.5|182292.5|9
1732785840000|2024-11-28 09:24:00|182422.8|182292.8|182356.3|182226.3|182422.8|182311.1|182354.9|182224.9|11
1732785850000|2024-11-28 09:24:10|182353.8|182223.8|182348.6|182218.6|182354.9|182224.9|182346.6|182216.6|14
1732785860000|2024-11-28 09:24:20|182347.6|182217.6|182328.8|182198.8|182354.3|182224.3|182320.9|182190.9|24
1732785870000|2024-11-28 09:24:30|182329.5|182199.5|182352.1|182222.1|182360.1|182230.1|182323|182193|22
1732785880000|2024-11-28 09:24:40|182350.4|182220.4|182326.3|182196.3|182350.4|182220.4|182325.8|182195.8|17
1732785890000|2024-11-28 09:24:50|182322.8|182192.8|182278.6|182188.6|182328.6|182199.4|182274.6|182174.4|13
1732785900000|2024-11-28 09:25:00|182281.9|182191.9|182273.3|182183.3|182281.9|182191.9|182272.7|182182.7|15
1732785910000|2024-11-28 09:25:10|182272.7|182182.7|182292.1|182162.1|182297.8|182190.1|182269.1|182157.8|16
1732785920000|2024-11-28 09:25:20|182291.1|182161.1|182291.1|182161.1|182292.1|182162.1|182291.1|182161.1|4
1732785930000|2024-11-28 09:25:30|182292.1|182162.1|182303.3|182173.3|182303.3|182173.3|182290.1|182160.1|14
1732785940000|2024-11-28 09:25:40|182309.1|182179.1|182313.4|182183.4|182314|182184|182303|182173|15
1732785950000|2024-11-28 09:25:50|182315.1|182185.1|182318.1|182188.1|182318.1|182188.1|182311.8|182181.8|4
1732785960000|2024-11-28 09:26:00|182320.4|182190.4|182309.3|182179.3|182329.7|182199.7|182308.8|182178.8|13
1732785970000|2024-11-28 09:26:10|182310.7|182180.7|182303.9|182173.9|182310.7|182180.7|182290.6|182160.6|14
1732785980000|2024-11-28 09:26:20|182297.4|182167.4|182289.6|182159.6|182297.4|182167.4|182289.6|182159.6|3
1732785990000|2024-11-28 09:26:30|182289.3|182159.3|182287.9|182157.9|182289.3|182159.3|182286.9|182156.9|6
1732786000000|2024-11-28 09:26:40|182286.9|182156.9|182286.2|182156.2|182286.9|182156.9|182286.2|182156.2|4
1732786010000|2024-11-28 09:26:50|182286.9|182156.9|182308.7|182178.7|182308.7|182178.7|182286.9|182156.9|10
1732786020000|2024-11-28 09:27:00|182305.5|182175.5|182317|182187|182317|182187|182305.3|182175.3|8
1732786030000|2024-11-28 09:27:10|182315|182185|182313|182183|182317.3|182187.3|182308.2|182178.2|9
1732786040000|2024-11-28 09:27:20|182312.3|182182.3|182307.8|182177.8|182312.3|182182.3|182300.5|182170.5|10
1732786050000|2024-11-28 09:27:30|182308.8|182178.8|182313.6|182183.6|182313.6|182183.6|182307.8|182177.8|7
1732786060000|2024-11-28 09:27:40|182317.2|182187.2|182311.5|182181.5|182317.2|182187.2|182309.9|182179.9|9
1732786070000|2024-11-28 09:27:50|182310.9|182180.9|182303.2|182173.2|182310.9|182180.9|182301.8|182171.8|6
1732786080000|2024-11-28 09:28:00|182302.2|182172.2|182303.3|182173.3|182309.9|182179.9|182302.2|182172.2|11
1732786090000|2024-11-28 09:28:10|182302.3|182172.3|182301.7|182171.7|182307.3|182177.3|182301.3|182171.3|8
1732786100000|2024-11-28 09:28:20|182301.3|182171.3|182304.7|182214.7|182316|182214.7|182301.3|182171.3|9
1732786110000|2024-11-28 09:28:30|182300.7|182210.7|182297.6|182167.6|182307.5|182210.7|182288.8|182167.6|8
1732786120000|2024-11-28 09:28:40|182295.8|182165.8|182288.5|182158.5|182295.8|182165.8|182286.3|182156.3|10
1732786130000|2024-11-28 09:28:50|182295.2|182165.2|182304.4|182174.4|182306.1|182176.1|182295.2|182165.2|10
1732786140000|2024-11-28 09:29:00|182309.8|182179.8|182310.6|182180.6|182312.6|182182.6|182300.3|182170.3|17
1732786150000|2024-11-28 09:29:10|182307|182177|182292.7|182202.7|182311.6|182207|182285.1|182177|8
1732786160000|2024-11-28 09:29:20|182288.7|182198.7|182303|182173|182311.2|182199.5|182288.7|182173|4
1732786170000|2024-11-28 09:29:30|182300|182170|182311.6|182181.6|182311.6|182181.6|182300|182170|6
1732786180000|2024-11-28 09:29:40|182311.8|182181.8|182298.7|182168.7|182311.8|182181.8|182286|182156|9
1732786190000|2024-11-28 09:29:50|182297.6|182167.6|182294.5|182164.5|182334.7|182193.5|182283.5|182130.2|11
1732786200000|2024-11-28 09:30:00|182338.4|182106.3|182264.7|182134.7|182338.4|182142.7|182258.4|182082.9|20
1732786210000|2024-11-28 09:30:10|182262.6|182132.6|182236.8|182106.8|182279.9|182149.9|182236.8|182106.8|13
1732786220000|2024-11-28 09:30:20|182236.1|182106.1|182236|182106|182236.1|182106.1|182235.9|182105.9|3
1732786230000|2024-11-28 09:30:30|182233.7|182103.7|182236|182106|182236|182106|182233.7|182103.7|2
1732786240000|2024-11-28 09:30:40|182233.2|182103.2|182228.3|182098.3|182233.2|182103.2|182227.8|182097.8|10
1732786250000|2024-11-28 09:30:50|182228.6|182098.6|182235.6|182105.6|182236.1|182106.1|182227.8|182097.8|8
1732786260000|2024-11-28 09:31:00|182238.5|182108.5|182233.8|182143.8|182239.4|182149.4|182233.8|182108.5|5
1732786270000|2024-11-28 09:31:10|182235.4|182145.4|182235.5|182145.5|182237.8|182147.8|182233.6|182143.6|7
1732786280000|2024-11-28 09:31:20|182237.3|182147.3|182298.4|182168.4|182299.5|182169.5|182237.3|182147.3|12
1732786290000|2024-11-28 09:31:30|182301.7|182171.7|182305.4|182175.4|182308.9|182178.9|182299.8|182169.8|6
1732786300000|2024-11-28 09:31:40|182300.9|182170.9|182293.2|182163.2|182300.9|182170.9|182293.2|182163.2|6
1732786310000|2024-11-28 09:31:50|182294|182164|182291.2|182161.2|182294|182164|182289|182159|10
1732786320000|2024-11-28 09:32:00|182290.5|182160.5|182309|182179|182310.5|182180.5|182290.5|182160.5|8
1732786330000|2024-11-28 09:32:10|182310.4|182180.4|182312|182182|182312|182182|182310.4|182180.4|2
1732786340000|2024-11-28 09:32:20|182310.5|182180.5|182307.6|182177.6|182310.5|182180.5|182300.4|182170.4|7
1732786350000|2024-11-28 09:32:30|182299.3|182169.3|182324|182194|182334|182204|182299.3|182169.3|14
1732786360000|2024-11-28 09:32:40|182321.5|182191.5|182305.6|182175.6|182321.5|182191.5|182305.4|182175.4|10
1732786370000|2024-11-28 09:32:50|182308.6|182178.6|182306.1|182176.1|182308.9|182178.9|182303.4|182173.4|10
1732786380000|2024-11-28 09:33:00|182308.5|182178.5|182293.8|182163.8|182308.5|182178.5|182293.8|182163.8|14
1732786390000|2024-11-28 09:33:10|182290.7|182160.7|182293.6|182163.6|182295.3|182165.3|182290.7|182160.7|4
1732786400000|2024-11-28 09:33:20|182294.8|182164.8|182298.6|182168.6|182298.6|182168.6|182293.6|182163.6|8
1732786410000|2024-11-28 09:33:30|182297.6|182167.6|182271.1|182141.1|182297.6|182167.6|182270.6|182140.6|10
1732786420000|2024-11-28 09:33:40|182270.6|182140.6|182255.6|182125.6|182270.6|182140.6|182255.6|182125.6|9
1732786430000|2024-11-28 09:33:50|182255.1|182125.1|182247|182117|182255.6|182125.6|182243|182113|17
1732786440000|2024-11-28 09:34:00|182249|182119|182246|182116|182256.9|182126.9|182246|182116|9
1732786450000|2024-11-28 09:34:10|182247|182117|182254.5|182124.5|182255.2|182125.2|182244.5|182114.5|10
1732786460000|2024-11-28 09:34:20|182254.2|182124.2|182260.9|182130.9|182284.7|182154.7|182248.2|182118.2|12
1732786470000|2024-11-28 09:34:30|182254|182124|182286.4|182156.4|182286.4|182156.4|182253.9|182123.9|10
1732786490000|2024-11-28 09:34:50|182244.9|182154.9|182244.9|182154.9|182244.9|182154.9|182244.9|182154.9|1
1732786500000|2024-11-28 09:35:00|182246.6|182156.6|182236.2|182146.2|182246.6|182156.6|182236.2|182146.2|2
1732786510000|2024-11-28 09:35:10|182236.1|182146.1|182234|182144|182236.2|182146.2|182234|182144|3
1732786520000|2024-11-28 09:35:20|182236.1|182146.1|182284.6|182154.6|182285.1|182155.1|182236.1|182136.7|9
1732786530000|2024-11-28 09:35:30|182285.1|182155.1|182274.3|182144.3|182285.1|182155.1|182274.3|182144.3|6
1732786540000|2024-11-28 09:35:40|182272.4|182142.4|182267|182137|182272.4|182142.4|182267|182137|7
1732786550000|2024-11-28 09:35:50|182267.3|182137.3|182197.3|182107.3|182267.3|182158.3|182194.1|182104.1|8
1732786560000|2024-11-28 09:36:00|182198.3|182108.3|182244.6|182114.6|182258.3|182144.4|182198.3|182108.3|24
1732786570000|2024-11-28 09:36:10|182251.2|182121.2|182250.9|182120.9|182251.2|182121.2|182242.2|182112.2|18
1732786580000|2024-11-28 09:36:20|182252.7|182122.7|182243.7|182113.7|182252.7|182122.7|182238.8|182108.8|11
1732786590000|2024-11-28 09:36:30|182244|182114|182253.3|182123.3|182254.3|182124.3|182244|182114|10
1732786600000|2024-11-28 09:36:40|182244.6|182114.6|182251.6|182121.6|182252.9|182122.9|182242.6|182112.6|10
1732786610000|2024-11-28 09:36:50|182246.6|182116.6|182253.1|182123.1|182257.6|182127.6|182246.6|182116.6|12
1732786620000|2024-11-28 09:37:00|182236.4|182146.4|182239|182149|182242.3|182152.3|182235.3|182145.3|7
1732786630000|2024-11-28 09:37:10|182235.6|182145.6|182241.7|182151.7|182245|182155|182235.6|182145.6|5
1732786640000|2024-11-28 09:37:20|182238.4|182148.4|182280.5|182190.5|182289.1|182199.1|182238.4|182148.4|12
1732786650000|2024-11-28 09:37:30|182280.8|182190.8|182280.5|182190.5|182280.8|182190.8|182280.5|182190.5|2
1732786660000|2024-11-28 09:37:40|182298.9|182168.9|182295|182165|182298.9|182168.9|182294.7|182164.7|5
1732786670000|2024-11-28 09:37:50|182294.7|182164.7|182286.7|182156.7|182295|182165|182286.7|182156.7|8
1732786680000|2024-11-28 09:38:00|182286.4|182156.4|182263.8|182133.8|182286.4|182156.4|182263.8|182133.8|15
1732786690000|2024-11-28 09:38:10|182267.4|182137.4|182264.2|182134.2|182267.4|182137.4|182263.8|182133.8|10
1732786700000|2024-11-28 09:38:20|182262.1|182132.1|182265.9|182135.9|182265.9|182135.9|182262.1|182132.1|3
1732786710000|2024-11-28 09:38:30|182264.6|182134.6|182265.5|182135.5|182267.5|182137.5|182263.9|182133.9|7
1732786720000|2024-11-28 09:38:40|182266.5|182136.5|182248.9|182158.9|182266.5|182167.3|182247.9|182136.5|19
1732786730000|2024-11-28 09:38:50|182249.2|182159.2|182248.8|182118.8|182251|182159.5|182242.2|182118.8|12
1732786740000|2024-11-28 09:39:00|182250.3|182120.3|182250|182120|182262.1|182132.1|182250|182120|11
1732786750000|2024-11-28 09:39:10|182252.7|182122.7|182268.5|182138.5|182270.5|182140.5|182250.3|182120.3|15
1732786760000|2024-11-28 09:39:20|182270.9|182140.9|182268.9|182138.9|182271.2|182141.2|182268.5|182138.5|9
1732786770000|2024-11-28 09:39:30|182266.9|182136.9|182263.6|182133.6|182266.9|182136.9|182263.6|182133.6|3
1732786780000|2024-11-28 09:39:40|182263.2|182133.2|182255.4|182125.4|182263.2|182133.2|182239.3|182109.3|12
1732786790000|2024-11-28 09:39:50|182255.1|182125.1|182270.7|182140.7|182273.2|182143.2|182252.4|182122.4|11
1732786800000|2024-11-28 09:40:00|182270.4|182140.4|182264.4|182134.4|182274.2|182144.2|182264.4|182134.4|8
1732786810000|2024-11-28 09:40:10|182265.4|182135.4|182249.5|182119.5|182265.4|182135.4|182249.5|182119.5|5
1732786820000|2024-11-28 09:40:20|182250.8|182120.8|182254.2|182124.2|182257.2|182127.2|182247.6|182117.6|11
1732786830000|2024-11-28 09:40:30|182259.2|182129.2|182262.6|182132.6|182265.2|182135.2|182255.9|182125.9|8
1732786840000|2024-11-28 09:40:40|182264|182134|182264|182134|182265|182135|182262.6|182132.6|5
1732786850000|2024-11-28 09:40:50|182264.3|182134.3|182264.3|182134.3|182264.3|182134.3|182261.1|182131.1|8
1732786860000|2024-11-28 09:41:00|182266|182136|182261.6|182131.6|182266|182136|182261.6|182131.6|4
1732786870000|2024-11-28 09:41:10|182260.1|182130.1|182247.2|182117.2|182260.1|182130.1|182247.2|182117.2|7
1732786880000|2024-11-28 09:41:20|182228.9|182098.9|182225.1|182095.1|182230.9|182100.9|182223.1|182093.1|11
1732786890000|2024-11-28 09:41:30|182225.8|182095.8|182219.8|182089.8|182229.8|182099.8|182216.5|182086.5|11
1732786900000|2024-11-28 09:41:40|182219.2|182089.2|182176.5|182086.5|182230.4|182100.4|182171.5|182081.5|14
1732786910000|2024-11-28 09:41:50|182176.9|182086.9|182179.3|182089.3|182181.3|182091.3|182173.5|182083.5|11
1732786920000|2024-11-28 09:42:00|182181|182091|182228.8|182098.8|182232.5|182102.5|182181|182091|14
1732786930000|2024-11-28 09:42:10|182228.5|182098.5|182225.5|182095.5|182228.5|182098.5|182221.5|182091.5|7
1732786940000|2024-11-28 09:42:20|182217.2|182087.2|182216.8|182086.8|182219.5|182089.5|182212.2|182082.2|10
1732786950000|2024-11-28 09:42:30|182218.6|182088.6|182253.7|182123.7|182255.4|182125.4|182218.6|182088.6|10
1732786960000|2024-11-28 09:42:40|182255.1|182125.1|182261|182131|182261|182131|182255.1|182125.1|4
1732786970000|2024-11-28 09:42:50|182260.4|182130.4|182258.3|182128.3|182260.7|182130.7|182255.3|182125.3|12
1732786980000|2024-11-28 09:43:00|182250.3|182120.3|182250.3|182120.3|182250.3|182120.3|182250.3|182120.3|1
1732786990000|2024-11-28 09:43:10|182249.9|182119.9|182248.6|182118.6|182249.9|182119.9|182248.6|182118.6|5
1732787000000|2024-11-28 09:43:20|182248.3|182118.3|182260.9|182130.9|182260.9|182130.9|182248.3|182118.3|9
1732787010000|2024-11-28 09:43:30|182262.8|182132.8|182297.2|182167.2|182297.2|182167.2|182262.3|182132.3|12
1732787020000|2024-11-28 09:43:40|182296.2|182166.2|182296.2|182166.2|182297.5|182167.5|182296.2|182166.2|5
1732787030000|2024-11-28 09:43:50|182295.5|182165.5|182296.8|182166.8|182296.8|182166.8|182295.5|182165.5|5
1732787040000|2024-11-28 09:44:00|182295.8|182165.8|182253.2|182123.2|182296.5|182166.5|182253.2|182123.2|15
1732787050000|2024-11-28 09:44:10|182250.2|182120.2|182253.5|182123.5|182254.9|182124.9|182246.6|182116.6|7
1732787060000|2024-11-28 09:44:20|182251.5|182121.5|182281|182151|182281|182151|182251.5|182121.5|12
1732787070000|2024-11-28 09:44:30|182281.1|182151.1|182287.5|182157.5|182287.5|182157.5|182281.1|182151.1|11
1732787080000|2024-11-28 09:44:40|182288.5|182158.5|182287.5|182157.5|182288.8|182158.8|182287.2|182157.2|5
1732787090000|2024-11-28 09:44:50|182287.8|182157.8|182289.8|182159.8|182291.5|182161.5|182287.8|182157.8|6
1732787100000|2024-11-28 09:45:00|182291.5|182161.5|182294.4|182164.4|182295.1|182165.1|182290.4|182160.4|11
1732787110000|2024-11-28 09:45:10|182295.1|182165.1|182294.7|182164.7|182295.7|182165.7|182294.7|182164.7|5
1732787120000|2024-11-28 09:45:20|182295.4|182165.4|182296.1|182166.1|182299.4|182169.4|182295.1|182165.1|8
1732787130000|2024-11-28 09:45:30|182296.4|182166.4|182288.1|182158.1|182296.4|182166.4|182288.1|182158.1|11
1732787140000|2024-11-28 09:45:40|182287.1|182157.1|182290.9|182160.9|182290.9|182160.9|182285.2|182155.2|8
1732787150000|2024-11-28 09:45:50|182290.2|182160.2|182289.9|182159.9|182290.6|182160.6|182289.9|182159.9|3
1732787160000|2024-11-28 09:46:00|182290.6|182160.6|182276|182146|182293.6|182163.6|182274.6|182144.6|11
1732787170000|2024-11-28 09:46:10|182274.6|182144.6|182275.6|182145.6|182275.6|182145.6|182274.6|182144.6|5
1732787180000|2024-11-28 09:46:20|182274.6|182144.6|182277|182147|182277|182147|182274.6|182144.6|3
1732787190000|2024-11-28 09:46:30|182276.3|182146.3|182277.3|182147.3|182277.6|182147.6|182276|182146|6
1732787200000|2024-11-28 09:46:40|182277.6|182147.6|182278|182148|182281.3|182151.3|182277.3|182147.3|7
1732787210000|2024-11-28 09:46:50|182277.6|182147.6|182277.6|182147.6|182278|182148|182277.6|182147.6|3
1732787220000|2024-11-28 09:47:00|182278.3|182148.3|182280.3|182150.3|182280.6|182150.6|182278.3|182148.3|4
1732787230000|2024-11-28 09:47:10|182281.3|182151.3|182281|182151|182281.3|182151.3|182281|182151|2
1732787250000|2024-11-28 09:47:30|182281.3|182151.3|182281|182151|182281.3|182151.3|182281|182151|2
1732787260000|2024-11-28 09:47:40|182281.3|182151.3|182280.8|182150.8|182281.6|182151.6|182280.8|182150.8|8
1732787270000|2024-11-28 09:47:50|182281.5|182151.5|182280.1|182150.1|182281.5|182151.5|182280.1|182150.1|5
1732787280000|2024-11-28 09:48:00|182278.5|182148.5|182277.5|182147.5|182278.5|182148.5|182276.5|182146.5|6
1732787290000|2024-11-28 09:48:10|182277.2|182147.2|182258.5|182168.5|182277.2|182170.2|182258.5|182146.2|5
1732787300000|2024-11-28 09:48:20|182258.2|182168.2|182258.5|182168.5|182262.2|182172.2|182258.2|182168.2|4
1732787310000|2024-11-28 09:48:30|182258.2|182168.2|182259.2|182169.2|182259.2|182169.2|182258.2|182168.2|5
1732787320000|2024-11-28 09:48:40|182264.5|182174.5|182351.1|182221.1|182354.7|182240.6|182264.5|182174.5|19
1732787330000|2024-11-28 09:48:50|182344.2|182214.2|182341.8|182211.8|182348|182218|182340.8|182210.8|9
1732787340000|2024-11-28 09:49:00|182337.8|182207.8|182328|182198|182337.8|182207.8|182328|182198|8
1732787350000|2024-11-28 09:49:10|182327.6|182197.6|182317.2|182187.2|182327.6|182197.6|182317.2|182187.2|4
1732787360000|2024-11-28 09:49:20|182323.2|182193.2|182319.2|182189.2|182323.2|182193.2|182319.2|182189.2|2
1732787370000|2024-11-28 09:49:30|182317.2|182187.2|182322.7|182192.7|182328.4|182198.4|182317.2|182187.2|5
1732787380000|2024-11-28 09:49:40|182321.1|182191.1|182320.7|182190.7|182321.1|182191.1|182320.1|182190.1|5
1732787390000|2024-11-28 09:49:50|182320.1|182190.1|182315.8|182185.8|182320.1|182190.1|182315.8|182185.8|4
1732787400000|2024-11-28 09:50:00|182320.8|182190.8|182330.7|182200.7|182334|182204|182317.5|182187.5|7
1732787410000|2024-11-28 09:50:10|182331|182201|182327.4|182197.4|182333|182203|182327.1|182197.1|8
1732787420000|2024-11-28 09:50:20|182325.7|182195.7|182286.8|182156.8|182333.7|182203.7|182286.8|182156.8|15
1732787430000|2024-11-28 09:50:30|182293.7|182163.7|182277.5|182147.5|182295.1|182165.1|182277.5|182147.5|12
1732787440000|2024-11-28 09:50:40|182277.2|182147.2|182267.5|182137.5|182278.9|182148.9|182263.1|182133.1|16
1732787450000|2024-11-28 09:50:50|182266.3|182136.3|182227.3|182097.3|182266.3|182136.3|182226.7|182096.7|18
1732787460000|2024-11-28 09:51:00|182227.8|182097.8|182204.1|182074.1|182227.8|182097.8|182199.2|182069.2|19
1732787470000|2024-11-28 09:51:10|182204.4|182074.4|182198.8|182068.8|182204.4|182074.4|182188.6|182058.6|20
1732787480000|2024-11-28 09:51:20|182196.8|182066.8|182193|182063|182197.3|182067.3|182184.1|182054.1|12
1732787490000|2024-11-28 09:51:30|182195.8|182065.8|182212.9|182082.9|182216.4|182086.4|182195.8|182065.8|11
1732787500000|2024-11-28 09:51:40|182218.1|182088.1|182221.5|182091.5|182221.5|182091.5|182203.3|182073.3|15
1732787510000|2024-11-28 09:51:50|182225.5|182095.5|182225.2|182095.2|182252.7|182122.7|182221.7|182091.7|16
1732787520000|2024-11-28 09:52:00|182229.9|182099.9|182218.9|182088.9|182229.9|182099.9|182210.6|182080.6|13
1732787530000|2024-11-28 09:52:10|182217.5|182087.5|182218|182088|182220.6|182090.6|182212.1|182082.1|7
1732787540000|2024-11-28 09:52:20|182214.5|182084.5|182210.4|182080.4|182220.2|182090.2|182207.9|182077.9|12
1732787550000|2024-11-28 09:52:30|182219.4|182089.4|182221.5|182091.5|182222.2|182092.2|182208.7|182078.7|15
1732787560000|2024-11-28 09:52:40|182223.5|182093.5|182245.2|182115.2|182247.4|182117.4|182223.5|182093.5|14
1732787570000|2024-11-28 09:52:50|182245|182115|182250.3|182120.3|182250.3|182120.3|182243.9|182113.9|8
1732787580000|2024-11-28 09:53:00|182246.3|182116.3|182233.3|182103.3|182248.9|182118.9|182233.3|182103.3|11
1732787590000|2024-11-28 09:53:10|182233.5|182103.5|182234.3|182104.3|182235.2|182105.2|182233.5|182103.5|4
1732787600000|2024-11-28 09:53:20|182235.5|182105.5|182242.8|182112.8|182242.8|182112.8|182234.3|182104.3|7
1732787610000|2024-11-28 09:53:30|182239.3|182109.3|182240.9|182110.9|182241.1|182111.1|182233.9|182103.9|7
1732787620000|2024-11-28 09:53:40|182241.1|182111.1|182247.2|182117.2|182247.2|182117.2|182238.4|182108.4|10
1732787630000|2024-11-28 09:53:50|182247.7|182117.7|182239.9|182109.9|182252.3|182122.3|182239.9|182109.9|8
1732787640000|2024-11-28 09:54:00|182232.4|182102.4|182241.3|182111.3|182244.9|182114.9|182232.3|182102.3|16
1732787650000|2024-11-28 09:54:10|182243.9|182113.9|182246.8|182116.8|182248.8|182118.8|182239.3|182109.3|12
1732787660000|2024-11-28 09:54:20|182249.1|182119.1|182241.2|182111.2|182249.1|182119.1|182232.9|182102.9|14
1732787670000|2024-11-28 09:54:30|182238.2|182108.2|182242.6|182112.6|182244.6|182114.6|182232.3|182102.3|13
1732787680000|2024-11-28 09:54:40|182236|182106|182235.6|182105.6|182241.6|182111.6|182234.2|182104.2|12
1732787690000|2024-11-28 09:54:50|182234.9|182104.9|182214.1|182084.1|182236.9|182106.9|182214.1|182084.1|12
1732787700000|2024-11-28 09:55:00|182223.8|182093.8|182207.7|182077.7|182227.2|182097.2|182207.7|182077.7|13
1732787710000|2024-11-28 09:55:10|182210.7|182080.7|182208.7|182078.7|182215|182085|182207.3|182077.3|12
1732787720000|2024-11-28 09:55:20|182209.7|182079.7|182222|182092|182222|182092|182208|182078|10
1732787730000|2024-11-28 09:55:30|182223.5|182093.5|182218.5|182088.5|182224.5|182094.5|182216.5|182086.5|12
1732787740000|2024-11-28 09:55:40|182216.1|182086.1|182185.5|182055.5|182218.1|182088.1|182179.9|182049.9|14
1732787750000|2024-11-28 09:55:50|182186.7|182056.7|182206.5|182076.5|182206.5|182076.5|182186.5|182056.5|6
1732787760000|2024-11-28 09:56:00|182207.9|182077.9|182206.9|182076.9|182207.9|182077.9|182206.9|182076.9|3
1732787770000|2024-11-28 09:56:10|182204.9|182074.9|182212.6|182082.6|182219.2|182089.2|182201.9|182071.9|14
1732787780000|2024-11-28 09:56:20|182212.3|182082.3|182203.2|182073.2|182214|182084|182203.2|182073.2|9
1732787790000|2024-11-28 09:56:30|182206.6|182076.6|182206.3|182076.3|182206.6|182076.6|182203.9|182073.9|6
1732787800000|2024-11-28 09:56:40|182206.2|182076.2|182214.9|182084.9|182218.3|182088.3|182205.9|182075.9|13
1732787810000|2024-11-28 09:56:50|182214.6|182084.6|182206.4|182076.4|182214.6|182084.6|182199.4|182069.4|13
1732787820000|2024-11-28 09:57:00|182207.8|182077.8|182201.5|182071.5|182207.8|182077.8|182200.8|182070.8|13
1732787830000|2024-11-28 09:57:10|182198.4|182068.4|182198.4|182068.4|182203.1|182073.1|182198.3|182068.3|11
1732787840000|2024-11-28 09:57:20|182201.7|182071.7|182201.7|182071.7|182201.7|182071.7|182201.7|182071.7|1
1732787850000|2024-11-28 09:57:30|182191.6|182061.6|182086|181956|182195.9|182065.9|182065.2|181935.2|17
1732787860000|2024-11-28 09:57:40|182084.5|181954.5|182008.5|181918.5|182084.5|181954.5|182002.8|181912.8|17
1732787870000|2024-11-28 09:57:50|182002.8|181912.8|182003.3|181913.3|182003.3|181913.3|181999.5|181909.5|5
1732787880000|2024-11-28 09:58:00|182003.1|181913.1|182016.9|181886.9|182016.9|181913.1|182001.3|181877.9|5
1732787890000|2024-11-28 09:58:10|182018.6|181888.6|182014.3|181884.3|182018.6|181888.6|182014.3|181884.3|3
1732787900000|2024-11-28 09:58:20|182013.9|181883.9|182018.5|181888.5|182018.5|181888.5|182013.9|181883.9|3
1732787910000|2024-11-28 09:58:30|182012.8|181882.8|182008.8|181878.8|182012.8|181882.8|181977.4|181847.4|23
1732787920000|2024-11-28 09:58:40|182010.1|181880.1|182009.5|181879.5|182010.5|181880.5|182008.8|181878.8|7
1732787930000|2024-11-28 09:58:50|182010.1|181880.1|182009.5|181879.5|182010.1|181880.1|182009.5|181879.5|6
1732787940000|2024-11-28 09:59:00|182009.1|181879.1|182007.8|181877.8|182009.5|181879.5|182007.8|181877.8|4
1732787950000|2024-11-28 09:59:10|182009.8|181879.8|182010.3|181880.3|182010.3|181880.3|182007.7|181877.7|6
1732787960000|2024-11-28 09:59:20|182012.2|181882.2|182001.2|181871.2|182012.2|181882.2|182001.1|181871.1|4
1732787970000|2024-11-28 09:59:30|181999.2|181869.2|181946.8|181856.8|181999.2|181877.3|181935.6|181845.6|7
1732788000000|2024-11-28 10:00:00|181945.4|181855.4|181963.8|181833.8|181965.4|181855.4|181945.4|181833.8|3
1732788010000|2024-11-28 10:00:10|181912.6|181782.6|181874.1|181784.1|181912.6|181785.6|181874.1|181782.6|4
1732788020000|2024-11-28 10:00:20|181872.4|181782.4|181829|181699|181872.4|181782.4|181829|181699|6
1732788030000|2024-11-28 10:00:30|181824.3|181694.3|181823.2|181693.2|181827.2|181697.2|181816.5|181686.5|15
1732788040000|2024-11-28 10:00:40|181823.8|181693.8|181856.5|181766.5|181876|181766.5|181823.8|181693.8|9
1732788050000|2024-11-28 10:00:50|181856.4|181766.4|181856.4|181766.4|181856.4|181766.4|181856.4|181766.4|1
1732788060000|2024-11-28 10:01:00|181856.5|181766.5|181856.3|181766.3|181856.5|181766.5|181856.3|181766.3|2
1732788070000|2024-11-28 10:01:10|181858.2|181768.2|181856.7|181766.7|181868.5|181778.5|181856.7|181766.7|3
1732788080000|2024-11-28 10:01:20|181855.2|181765.2|181813.6|181683.6|181855.2|181765.2|181807.8|181683.6|11
1732788100000|2024-11-28 10:01:40|181811.8|181681.8|181824.1|181694.1|181824.1|181694.1|181811.8|181681.8|5
1732788110000|2024-11-28 10:01:50|181823.7|181693.7|181823.7|181693.7|181823.7|181693.7|181823.7|181693.7|1
1732788120000|2024-11-28 10:02:00|181823.6|181693.6|181902.6|181772.6|181927.2|181804.1|181823.6|181693.6|23
1732788130000|2024-11-28 10:02:10|181903.6|181773.6|181942.4|181812.4|181948.6|181818.6|181903.6|181773.6|10
1732788140000|2024-11-28 10:02:20|181942.7|181812.7|181938.8|181808.8|181942.7|181812.7|181936.4|181806.4|7
1732788150000|2024-11-28 10:02:30|181916|181786|181798.8|181668.8|181916|181786|181797.4|181667.4|22
1732788160000|2024-11-28 10:02:40|181799.8|181669.8|181902.2|181772.2|181902.2|181772.2|181788|181658|14
1732788170000|2024-11-28 10:02:50|181903.2|181773.2|181911.2|181781.2|181911.2|181781.2|181903.2|181773.2|11
1732788180000|2024-11-28 10:03:00|181910.2|181780.2|181910.6|181780.6|181914.5|181784.5|181909.6|181779.6|8
1732788190000|2024-11-28 10:03:10|181912.2|181782.2|181910.5|181780.5|181918.6|181828.6|181909.8|181779.8|9
1732788200000|2024-11-28 10:03:20|181911.2|181781.2|181914|181784|181914.6|181784.6|181911.2|181781.2|8
1732788210000|2024-11-28 10:03:30|181915.7|181785.7|181917.5|181787.5|181920.9|181790.9|181915.7|181785.7|9
1732788220000|2024-11-28 10:03:40|181919.5|181789.5|181925.1|181795.1|181929.4|181799.4|181919.5|181789.5|10
1732788230000|2024-11-28 10:03:50|181926.7|181796.7|181998.1|181868.1|181998.1|181868.1|181926.7|181796.7|9
1732788240000|2024-11-28 10:04:00|181996.1|181866.1|182015.5|181885.5|182015.9|181885.9|181986.2|181856.2|17
1732788250000|2024-11-28 10:04:10|182018|181888|182018.3|181888.3|182023.4|181893.4|182018|181888|8
1732788260000|2024-11-28 10:04:20|182019.9|181889.9|182019.9|181889.9|182020.9|181890.9|182019.9|181889.9|4
1732788270000|2024-11-28 10:04:30|182022.7|181892.7|182026.7|181896.7|182034.1|181904.1|182016.7|181886.7|14
1732788280000|2024-11-28 10:04:40|182024|181894|182033.6|181903.6|182033.6|181903.6|182024|181894|8
1732788290000|2024-11-28 10:04:50|182032.9|181902.9|182011.1|181881.1|182032.9|181902.9|182011.1|181881.1|13
1732788300000|2024-11-28 10:05:00|182008.1|181878.1|182010.2|181880.2|182011.6|181881.6|182006.2|181876.2|12
1732788310000|2024-11-28 10:05:10|182011.2|181881.2|182015.4|181885.4|182019.7|181889.7|182008.6|181878.6|15
1732788320000|2024-11-28 10:05:20|182016|181886|182012.4|181882.4|182016|181886|182009.8|181879.8|7
1732788330000|2024-11-28 10:05:30|182013.1|181883.1|182010.8|181880.8|182013.1|181883.1|182009.4|181879.4|7
1732788340000|2024-11-28 10:05:40|182010.4|181880.4|182011.4|181881.4|182011.4|181881.4|182010.4|181880.4|2
1732788350000|2024-11-28 10:05:50|182011.8|181881.8|182010.8|181880.8|182011.8|181881.8|182010.8|181880.8|5
1732788360000|2024-11-28 10:06:00|182011.4|181881.4|182021|181891|182021|181891|182010.4|181880.4|8
1732788370000|2024-11-28 10:06:10|182022.6|181892.6|182016.5|181886.5|182022.6|181892.6|182016.5|181886.5|6
1732788380000|2024-11-28 10:06:20|182017.2|181887.2|182018.5|181888.5|182021.6|181891.6|182016.9|181886.9|12
1732788390000|2024-11-28 10:06:30|182017.5|181887.5|182020.1|181890.1|182024.4|181894.4|182017.5|181887.5|6
1732788400000|2024-11-28 10:06:40|182021.4|181891.4|182023.7|181893.7|182023.7|181893.7|182018.1|181888.1|7
1732788410000|2024-11-28 10:06:50|182020.1|181890.1|182028.8|181898.8|182032.7|181902.7|182020.1|181890.1|11
1732788420000|2024-11-28 10:07:00|182030.4|181900.4|182018.3|181888.3|182032.8|181902.8|182010.8|181880.8|15
1732788430000|2024-11-28 10:07:10|182021.6|181891.6|182017.3|181887.3|182021.6|181891.6|182015.6|181885.6|10
1732788440000|2024-11-28 10:07:20|182017.6|181887.6|182017.3|181887.3|182018.3|181888.3|182016.6|181886.6|7
1732788450000|2024-11-28 10:07:30|182016.6|181886.6|181967.7|181877.7|182016.6|181886.6|181967.7|181877.7|2
1732788460000|2024-11-28 10:07:40|181969.2|181879.2|181967.6|181877.6|181969.2|181879.2|181967.6|181877.6|2
1732788470000|2024-11-28 10:07:50|181969|181879|181969|181879|181969|181879|181969|181879|1
1732788480000|2024-11-28 10:08:00|181967.5|181877.5|181969.1|181879.1|181969.1|181879.1|181967.5|181877.5|2
1732788510000|2024-11-28 10:08:30|181967.3|181877.3|181969.4|181879.4|181969.4|181879.4|181967.3|181877.3|2
1732788530000|2024-11-28 10:08:50|181967.2|181877.2|181969|181879|181969|181879|181967.2|181877.2|2
1732788560000|2024-11-28 10:09:20|181965.8|181875.8|181968|181878|181968|181878|181965.8|181875.8|2
1732788570000|2024-11-28 10:09:30|181965.9|181875.9|181965.9|181875.9|181976.3|181886.3|181965.9|181875.9|3
1732788600000|2024-11-28 10:10:00|181965.3|181875.3|181965.9|181875.9|181965.9|181875.9|181965.3|181875.3|2
1732788610000|2024-11-28 10:10:10|181964.9|181874.9|181967.8|181877.8|181967.8|181877.8|181964.9|181874.9|3
1732788620000|2024-11-28 10:10:20|181966|181876|181967.8|181877.8|181967.9|181877.9|181965.6|181875.6|4
1732788630000|2024-11-28 10:10:30|181967.5|181877.5|181966.4|181876.4|181967.5|181877.5|181966.4|181876.4|2
1732788640000|2024-11-28 10:10:40|181964.1|181874.1|181965.4|181835.4|181965.4|181874.1|181945.4|181835.4|5
1732788660000|2024-11-28 10:11:00|181965.7|181835.7|181924|181834|181968.4|181848|181924|181834|5
1732788670000|2024-11-28 10:11:10|181923|181833|181977.9|181847.9|181977.9|181869.9|181923|181833|7
1732788680000|2024-11-28 10:11:20|181979.5|181849.5|181979.5|181849.5|181979.5|181849.5|181979.5|181849.5|1
1732788700000|2024-11-28 10:11:40|181978|181848|181969.5|181839.5|181978|181848|181969.5|181839.5|2
1732788710000|2024-11-28 10:11:50|181967.9|181837.9|181951.9|181821.9|181967.9|181837.9|181951.9|181821.9|7
1732788720000|2024-11-28 10:12:00|181959.2|181829.2|181951.8|181821.8|181960.9|181830.9|181951.8|181821.8|8
1732788730000|2024-11-28 10:12:10|181957.1|181827.1|181957.1|181827.1|181957.4|181827.4|181951.8|181821.8|4
1732788740000|2024-11-28 10:12:20|181951.8|181821.8|181950.1|181820.1|181956.8|181826.8|181949.1|181819.1|9
1732788760000|2024-11-28 10:12:40|181951.9|181821.9|181976.9|181846.9|181976.9|181846.9|181951.9|181821.9|8
1732788770000|2024-11-28 10:12:50|181979.1|181849.1|181979.1|181849.1|181979.1|181849.1|181979.1|181849.1|1
1732788810000|2024-11-28 10:13:30|181980.9|181850.9|181980.9|181850.9|181980.9|181850.9|181980.9|181850.9|1
1732788840000|2024-11-28 10:14:00|181981.3|181851.3|182020.3|181890.3|182047.3|181917.3|181981.3|181851.3|21
1732788850000|2024-11-28 10:14:10|182023.6|181893.6|182011.5|181881.5|182023.6|181893.6|182006.9|181876.9|11
1732788860000|2024-11-28 10:14:20|182011.1|181881.1|182002.9|181872.9|182013.6|181883.6|182001.2|181871.2|13
1732788870000|2024-11-28 10:14:30|182003.9|181873.9|182030.4|181900.4|182030.4|181900.4|182000.6|181870.6|12
1732788880000|2024-11-28 10:14:40|182031.4|181901.4|182054.1|181924.1|182054.1|181924.1|182030.1|181900.1|17
1732788890000|2024-11-28 10:14:50|182054.4|181924.4|182039.5|181909.5|182054.4|181924.4|182034.5|181904.5|14
1732788900000|2024-11-28 10:15:00|182041|181911|182059.4|181929.4|182059.9|181929.9|182041|181911|12
1732788910000|2024-11-28 10:15:10|182057.1|181927.1|182076.7|181946.7|182077.9|181947.9|182056.9|181926.9|10
1732788920000|2024-11-28 10:15:20|182075.4|181945.4|182059.5|181929.5|182078.2|181948.2|182054.7|181924.7|12
1732788930000|2024-11-28 10:15:30|182062.7|181932.7|182069.9|181939.9|182069.9|181939.9|182061.7|181931.7|9
1732788940000|2024-11-28 10:15:40|182070.9|181940.9|182071.8|181941.8|182076.5|181946.5|182070.9|181940.9|8
1732788950000|2024-11-28 10:15:50|182072.5|181942.5|182074|181944|182075.8|181945.8|182072.5|181942.5|6
1732788960000|2024-11-28 10:16:00|182074.7|181944.7|182070.7|181940.7|182076.6|181946.6|182070.7|181940.7|7
1732788970000|2024-11-28 10:16:10|182072.2|181942.2|182071.2|181941.2|182073.6|181943.6|182069.9|181939.9|9
1732788980000|2024-11-28 10:16:20|182070.6|181940.6|182065.1|181935.1|182071.2|181941.2|182063.6|181933.6|12
1732788990000|2024-11-28 10:16:30|182065.3|181935.3|182052.6|181922.6|182065.3|181935.3|182051.9|181921.9|10
1732789000000|2024-11-28 10:16:40|182050.1|181920.1|182028.1|181898.1|182050.1|181920.1|182020.8|181890.8|10
1732789010000|2024-11-28 10:16:50|182027.6|181897.6|182050.2|181920.2|182050.2|181920.2|182021.1|181891.1|14
1732789020000|2024-11-28 10:17:00|182043.7|181913.7|182046.5|181916.5|182050.3|181920.3|182040.2|181910.2|11
1732789030000|2024-11-28 10:17:10|182048.9|181918.9|182067.5|181937.5|182067.5|181937.5|182048.9|181918.9|12
1732789040000|2024-11-28 10:17:20|182065.8|181935.8|182067.2|181937.2|182067.5|181937.5|182065.8|181935.8|5
1732789050000|2024-11-28 10:17:30|182065.8|181935.8|182067.2|181937.2|182067.2|181937.2|182065.8|181935.8|3
1732789060000|2024-11-28 10:17:40|182072.2|181942.2|182058.1|181928.1|182072.2|181942.2|182058.1|181928.1|8
1732789070000|2024-11-28 10:17:50|182057.3|181927.3|182049.1|181919.1|182057.6|181927.6|182031.3|181901.3|12
1732789080000|2024-11-28 10:18:00|182051.2|181921.2|182053.3|181923.3|182053.5|181923.5|182051.2|181921.2|7
1732789090000|2024-11-28 10:18:10|182053|181923|182065.3|181935.3|182066.1|181936.1|182053|181923|13
1732789100000|2024-11-28 10:18:20|182065.9|181935.9|182068.6|181938.6|182069.3|181939.3|182065.9|181935.9|8
1732789110000|2024-11-28 10:18:30|182068.2|181938.2|182051.6|181921.6|182068.2|181938.2|182051|181921|11
1732789120000|2024-11-28 10:18:40|182044.1|181914.1|182047.2|181917.2|182047.2|181917.2|182040.4|181910.4|10
1732789130000|2024-11-28 10:18:50|182047.7|181917.7|182046.7|181916.7|182047.7|181917.7|182046.7|181916.7|3
1732789140000|2024-11-28 10:19:00|182046.9|181916.9|182032.2|181902.2|182047.7|181917.7|182028.9|181898.9|11
1732789150000|2024-11-28 10:19:10|182031.2|181901.2|182015|181885|182031.2|181901.2|182013|181883|18
1732789160000|2024-11-28 10:19:20|182014.8|181884.8|182013|181883|182014.8|181884.8|182012.2|181882.2|4
1732789170000|2024-11-28 10:19:30|182015.7|181885.7|182031.3|181901.3|182031.5|181901.5|182015.7|181885.7|13
1732789180000|2024-11-28 10:19:40|182032|181902|182043.8|181913.8|182043.8|181913.8|182032|181902|12
1732789190000|2024-11-28 10:19:50|182039.7|181909.7|182045.9|181915.9|182051.3|181921.3|182032.2|181902.2|14
1732789200000|2024-11-28 10:20:00|182045.1|181915.1|182047.7|181917.7|182048.5|181918.5|182036.5|181906.5|11
1732789210000|2024-11-28 10:20:10|182042.9|181912.9|182048.7|181918.7|182048.7|181918.7|182042.9|181912.9|3
1732789220000|2024-11-28 10:20:20|182045.7|181915.7|182043.8|181913.8|182046.4|181916.4|182034.4|181904.4|12
1732789230000|2024-11-28 10:20:30|182042.1|181912.1|182043.8|181913.8|182043.8|181913.8|182042.1|181912.1|4
1732789240000|2024-11-28 10:20:40|182038.3|181908.3|182022.2|181892.2|182038.5|181908.5|182012.7|181882.7|15
1732789250000|2024-11-28 10:20:50|182021.4|181891.4|182015.7|181885.7|182023.2|181893.2|182015.7|181885.7|9
1732789260000|2024-11-28 10:21:00|182015|181885|182020.9|181890.9|182020.9|181890.9|182014.7|181884.7|7
1732789270000|2024-11-28 10:21:10|182019.9|181889.9|182025.7|181895.7|182025.7|181895.7|182017.7|181887.7|8
1732789280000|2024-11-28 10:21:20|182027|181897|182025|181895|182027|181897|182023.7|181893.7|8
1732789290000|2024-11-28 10:21:30|182026|181896|182018.5|181888.5|182026|181896|182015.5|181885.5|10
1732789300000|2024-11-28 10:21:40|182021.4|181891.4|181982.2|181852.2|182023.5|181893.5|181981.4|181851.4|15
1732789310000|2024-11-28 10:21:50|181975.5|181845.5|181978.2|181848.2|181978.5|181848.5|181975.5|181845.5|9
1732789320000|2024-11-28 10:22:00|181978.8|181848.8|181983.2|181853.2|181985.1|181855.1|181978.5|181848.5|11
1732789330000|2024-11-28 10:22:10|181981.7|181851.7|181972.2|181842.2|181981.9|181851.9|181972.2|181842.2|10
1732789340000|2024-11-28 10:22:20|181971.9|181841.9|181972.2|181842.2|181972.9|181842.9|181971.9|181841.9|4
1732789350000|2024-11-28 10:22:30|181969.8|181839.8|181958.8|181828.8|181969.8|181839.8|181958.5|181828.5|9
1732789360000|2024-11-28 10:22:40|181958.5|181828.5|181958.5|181828.5|181958.5|181828.5|181958.2|181828.2|5
1732789370000|2024-11-28 10:22:50|181958.8|181828.8|181959.2|181829.2|181959.8|181829.8|181958.8|181828.8|5
1732789380000|2024-11-28 10:23:00|181960.2|181830.2|181960.5|181830.5|181960.5|181830.5|181960.2|181830.2|2
1732789390000|2024-11-28 10:23:10|181962.2|181832.2|181957.7|181827.7|181962.2|181832.2|181957|181827|5
1732789400000|2024-11-28 10:23:20|181959.4|181829.4|181958|181828|181960|181830|181958|181828|7
1732789410000|2024-11-28 10:23:30|181958.7|181828.7|181959.4|181829.4|181959.7|181829.7|181958.7|181828.7|5
1732789420000|2024-11-28 10:23:40|181958.4|181828.4|181961.1|181831.1|181961.1|181831.1|181950.5|181820.5|7
1732789430000|2024-11-28 10:23:50|181960.5|181830.5|181958.5|181828.5|181960.5|181830.5|181957.1|181827.1|5
1732789440000|2024-11-28 10:24:00|181960.7|181830.7|181977.1|181847.1|181982.8|181852.8|181960.2|181830.2|7
1732789450000|2024-11-28 10:24:10|181975.6|181845.6|181988.1|181858.1|181988.8|181858.8|181975.4|181845.4|14
1732789460000|2024-11-28 10:24:20|181981.2|181851.2|182001.2|181871.2|182005.8|181875.8|181981.2|181851.2|9
1732789470000|2024-11-28 10:24:30|182003.6|181873.6|182000.4|181870.4|182005.2|181875.2|181998.2|181868.2|11
1732789480000|2024-11-28 10:24:40|181999.2|181869.2|181999.9|181869.9|182000.4|181870.4|181998.4|181868.4|6
1732789490000|2024-11-28 10:24:50|181999.4|181869.4|182023.7|181893.7|182027|181897|181999.4|181869.4|13
1732789500000|2024-11-28 10:25:00|182025.2|181895.2|182025.2|181895.2|182025.2|181895.2|182024.5|181894.5|3
1732789510000|2024-11-28 10:25:10|182025.3|181895.3|182031.8|181901.8|182031.8|181901.8|182025|181895|9
1732789520000|2024-11-28 10:25:20|182032|181902|182067.7|181937.7|182067.7|181937.7|182032|181902|16
1732789530000|2024-11-28 10:25:30|182067.4|181937.4|182061|181931|182071.3|181941.3|182060.6|181930.6|10
1732789540000|2024-11-28 10:25:40|182059.2|181929.2|182049.7|181919.7|182059.2|181929.2|182049.7|181919.7|7
1732789550000|2024-11-28 10:25:50|182049.1|181919.1|182067|181937|182067|181937|182049.1|181919.1|10
1732789560000|2024-11-28 10:26:00|182068.5|181938.5|182068.9|181978.9|182094.8|181979.4|182068|181938|6
1732789570000|2024-11-28 10:26:10|182068.8|181978.8|182071.1|181981.1|182072.9|181982.9|182068.8|181978.8|4
1732789580000|2024-11-28 10:26:20|182073.2|181983.2|182073.6|181983.6|182076.7|181986.7|182073.2|181983.2|3
1732789590000|2024-11-28 10:26:30|182074.5|181984.5|182074.4|181984.4|182149.8|182019.8|182071.2|181981.2|13
1732789600000|2024-11-28 10:26:40|182072.4|181982.4|182069.7|181979.7|182072.4|181982.4|182068.1|181978.1|5
1732789610000|2024-11-28 10:26:50|182071.6|181981.6|182071.6|181981.6|182071.6|181981.6|182071.6|181981.6|1
1732789620000|2024-11-28 10:27:00|182073|181983|182021.8|181931.8|182073|181983|182021.8|181931.8|4
1732789630000|2024-11-28 10:27:10|182025.4|181935.4|182069.8|181939.8|182093.1|181978.3|182025.4|181935.4|20
1732789640000|2024-11-28 10:27:20|182066.4|181936.4|182069.8|181939.8|182077.3|181947.3|182065.8|181935.8|15
1732789650000|2024-11-28 10:27:30|182069.4|181939.4|182070.4|181940.4|182072.1|181942.1|182069.1|181939.1|10
1732789660000|2024-11-28 10:27:40|182069.8|181939.8|182056.8|181926.8|182070.4|181940.4|182056.8|181926.8|8
1732789670000|2024-11-28 10:27:50|182057.1|181927.1|182045.5|181915.5|182064.6|181934.6|182041.5|181911.5|19
1732789680000|2024-11-28 10:28:00|182046.5|181916.5|182071.8|181941.8|182073|181943|182046.5|181916.5|19
1732789690000|2024-11-28 10:28:10|182072.8|181942.8|182065.3|181935.3|182072.8|181942.8|182062.3|181932.3|7
1732789700000|2024-11-28 10:28:20|182062.3|181932.3|182065.2|181935.2|182067.6|181937.6|182060|181930|9
1732789710000|2024-11-28 10:28:30|182063.9|181933.9|182058.2|181928.2|182069.9|181939.9|182052.8|181922.8|20
1732789720000|2024-11-28 10:28:40|182057.2|181927.2|182061.3|181931.3|182061.6|181931.6|182057.2|181927.2|9
1732789730000|2024-11-28 10:28:50|182061|181931|182061.6|181931.6|182062|181932|182058|181928|5
1732789740000|2024-11-28 10:29:00|182062|181932|182055.5|181925.5|182062.3|181932.3|182053.2|181923.2|11
1732789750000|2024-11-28 10:29:10|182056.5|181926.5|182076.1|181946.1|182077.4|181947.4|182056.5|181926.5|10
1732789760000|2024-11-28 10:29:20|182077.7|181947.7|182077.7|181947.7|182077.7|181947.7|182077.1|181947.1|3
1732789770000|2024-11-28 10:29:30|182077.4|181947.4|182079.2|181949.2|182079.5|181949.5|182077.4|181947.4|4
1732789780000|2024-11-28 10:29:40|182079.5|181949.5|182072.1|181942.1|182085.2|181955.2|182069.5|181939.5|10
1732789790000|2024-11-28 10:29:50|182073.8|181943.8|182070.2|181940.2|182074.5|181944.5|182070.2|181940.2|6
1732789800000|2024-11-28 10:30:00|182073|181943|182073.4|181943.4|182074.2|181944.2|182065.9|181935.9|13
1732789810000|2024-11-28 10:30:10|182072.7|181942.7|182042.9|181912.9|182072.7|181942.7|182041.9|181911.9|8
1732789820000|2024-11-28 10:30:20|182042.2|181912.2|182041.5|181911.5|182042.2|181912.2|182041.5|181911.5|2
1732789830000|2024-11-28 10:30:30|182043.2|181913.2|182051.1|181921.1|182051.1|181921.1|182043.2|181913.2|9
1732789840000|2024-11-28 10:30:40|182050.7|181920.7|182031.5|181901.5|182050.7|181920.7|182030.5|181900.5|10
1732789850000|2024-11-28 10:30:50|182031|181901|182017.8|181887.8|182032.5|181902.5|182017.4|181887.4|12
1732789860000|2024-11-28 10:31:00|182015.2|181885.2|182015.2|181885.2|182018.2|181888.2|182011.7|181881.7|16
1732789870000|2024-11-28 10:31:10|182017.2|181887.2|182004.6|181874.6|182019.6|181889.6|182004.6|181874.6|11
1732789880000|2024-11-28 10:31:20|182004.1|181874.1|181997.6|181867.6|182004.1|181874.1|181994.3|181864.3|13
1732789890000|2024-11-28 10:31:30|181997.1|181867.1|181989.8|181859.8|181997.1|181867.1|181989.8|181859.8|7
1732789900000|2024-11-28 10:31:40|181990|181860|181983.6|181853.6|181990.8|181860.8|181983.6|181853.6|9
1732789910000|2024-11-28 10:31:50|181984.1|181854.1|181994.6|181864.6|181996.4|181866.4|181982.1|181852.1|15
1732789920000|2024-11-28 10:32:00|181992.6|181862.6|181995.9|181865.9|181996.4|181866.4|181992.6|181862.6|9
1732789930000|2024-11-28 10:32:10|181986.1|181856.1|181977.7|181847.7|181990.3|181860.3|181977.7|181847.7|13
1732789940000|2024-11-28 10:32:20|181977.2|181847.2|181977.5|181847.5|181977.5|181847.5|181977|181847|4
1732789950000|2024-11-28 10:32:30|181975.5|181845.5|181967.2|181837.2|181975.5|181845.5|181964.4|181834.4|11
1732789960000|2024-11-28 10:32:40|181967.7|181837.7|181961.9|181831.9|181967.7|181837.7|181961.9|181831.9|8
1732789970000|2024-11-28 10:32:50|181962.6|181832.6|181960.8|181830.8|181962.6|181832.6|181960.8|181830.8|7
1732789980000|2024-11-28 10:33:00|181961.1|181831.1|181960.1|181830.1|181961.1|181831.1|181960.1|181830.1|7
1732789990000|2024-11-28 10:33:10|181961.1|181831.1|181959.1|181829.1|181962.1|181832.1|181959.1|181829.1|6
1732790000000|2024-11-28 10:33:20|181959.4|181829.4|181961.4|181831.4|181961.4|181831.4|181959.4|181829.4|3
1732790010000|2024-11-28 10:33:30|181961.1|181831.1|181963.1|181833.1|181963.1|181833.1|181961.1|181831.1|3
1732790020000|2024-11-28 10:33:40|181963.4|181833.4|181971.3|181841.3|181971.3|181841.3|181963.1|181833.1|8
1732790030000|2024-11-28 10:33:50|181971.8|181841.8|181979.9|181849.9|181979.9|181849.9|181971.8|181841.8|5
1732790040000|2024-11-28 10:34:00|181995.3|181865.3|181988.5|181858.5|181998.1|181868.1|181977.7|181847.7|11
1732790050000|2024-11-28 10:34:10|181988.9|181858.9|181985.3|181855.3|181989.8|181859.8|181980.8|181850.8|16
1732790060000|2024-11-28 10:34:20|181989.1|181859.1|181985.3|181855.3|181989.1|181859.1|181985.1|181855.1|7
1732790070000|2024-11-28 10:34:30|181985.1|181855.1|181981.2|181851.2|181985.1|181855.1|181974.9|181844.9|9
1732790080000|2024-11-28 10:34:40|181993.7|181863.7|181989.9|181859.9|181993.7|181863.7|181982.9|181852.9|8
1732790090000|2024-11-28 10:34:50|181991.6|181861.6|181998.2|181868.2|181998.2|181868.2|181991.6|181861.6|4
1732790100000|2024-11-28 10:35:00|181999.7|181869.7|182028.5|181898.5|182028.5|181898.5|181997.9|181867.9|10
1732790110000|2024-11-28 10:35:10|182028.8|181898.8|182025.3|181895.3|182028.8|181898.8|182024.5|181894.5|10
1732790120000|2024-11-28 10:35:20|182024.5|181894.5|181997.2|181867.2|182024.5|181894.5|181984.7|181854.7|15
1732790130000|2024-11-28 10:35:30|181997.7|181867.7|181996.7|181866.7|181997.7|181867.7|181992.7|181862.7|9
1732790140000|2024-11-28 10:35:40|181997.2|181867.2|181979.3|181849.3|181997.2|181867.2|181979.3|181849.3|6
1732790150000|2024-11-28 10:35:50|181979.5|181849.5|181982|181852|181982.5|181852.5|181979.5|181849.5|6
1732790160000|2024-11-28 10:36:00|181980.7|181850.7|181982.2|181852.2|181982.2|181852.2|181980|181850|7
1732790170000|2024-11-28 10:36:10|181982.7|181852.7|181977.5|181847.5|181982.7|181852.7|181977.2|181847.2|8
1732790180000|2024-11-28 10:36:20|181979.5|181849.5|181976.6|181846.6|181980|181850|181974.4|181844.4|10
1732790190000|2024-11-28 10:36:30|181975.4|181845.4|181978.4|181848.4|181978.6|181848.6|181975.4|181845.4|9
1732790200000|2024-11-28 10:36:40|181977.4|181847.4|181976.1|181846.1|181978.6|181848.6|181973.6|181843.6|7
1732790210000|2024-11-28 10:36:50|181977.4|181847.4|181979.5|181849.5|181990.6|181860.6|181977.4|181847.4|12
1732790220000|2024-11-28 10:37:00|181980.1|181850.1|181989.7|181859.7|181989.7|181859.7|181980.1|181850.1|6
1732790230000|2024-11-28 10:37:10|181987.5|181857.5|182003.8|181873.8|182005.6|181875.6|181986.7|181856.7|12
1732790240000|2024-11-28 10:37:20|182005.3|181875.3|182003.4|181873.4|182005.3|181875.3|182002.2|181872.2|5
1732790250000|2024-11-28 10:37:30|182002.2|181872.2|182003.3|181873.3|182003.6|181873.6|182001.2|181871.2|5
1732790260000|2024-11-28 10:37:40|182004.8|181874.8|181978.5|181848.5|182004.8|181874.8|181976.2|181846.2|9
1732790270000|2024-11-28 10:37:50|181978.7|181848.7|181982.2|181852.2|181982.2|181852.2|181977.1|181847.1|8
1732790280000|2024-11-28 10:38:00|181979.6|181849.6|181979|181849|181979.6|181849.6|181978.8|181848.8|6
1732790290000|2024-11-28 10:38:10|181977.5|181847.5|181967.2|181837.2|181978.6|181848.6|181967.2|181837.2|9
1732790300000|2024-11-28 10:38:20|181968.2|181838.2|181962.2|181832.2|181968.2|181838.2|181961.2|181831.2|7
1732790310000|2024-11-28 10:38:30|181961.5|181831.5|181963.9|181833.9|181963.9|181833.9|181961.5|181831.5|5
1732790320000|2024-11-28 10:38:40|181960.4|181830.4|181883.5|181753.5|181960.4|181830.4|181865.9|181743.5|11
1732790330000|2024-11-28 10:38:50|181885.1|181755.1|181822.7|181692.7|181885.1|181755.1|181822.7|181692.7|3
1732790340000|2024-11-28 10:39:00|181819.5|181689.5|181817.7|181687.7|181823.3|181693.3|181817.7|181687.7|10
1732790350000|2024-11-28 10:39:10|181818.3|181688.3|181808.7|181678.7|181820.7|181690.7|181806.7|181676.7|10
1732790360000|2024-11-28 10:39:20|181808.1|181678.1|181808.1|181678.1|181808.1|181678.1|181808.1|181678.1|1
1732790370000|2024-11-28 10:39:30|181811.4|181681.4|181810.7|181680.7|181812.7|181682.7|181808.1|181678.1|6
1732790380000|2024-11-28 10:39:40|181811.7|181681.7|181814.4|181684.4|181814.4|181684.4|181811.7|181681.7|6
1732790390000|2024-11-28 10:39:50|181815.8|181685.8|181808.1|181678.1|181829.5|181739.5|181790.7|181660.7|14
1732790400000|2024-11-28 10:40:00|181806.4|181676.4|181812.4|181682.4|181815.1|181685.1|181806.4|181676.4|6
1732790410000|2024-11-28 10:40:10|181811.8|181681.8|181812.1|181682.1|181812.1|181682.1|181807.1|181677.1|9
1732790420000|2024-11-28 10:40:20|181811.4|181681.4|181809.1|181679.1|181811.7|181681.7|181809.1|181679.1|3
1732790430000|2024-11-28 10:40:30|181811.8|181681.8|181822.8|181692.8|181822.8|181692.8|181809.4|181679.4|10
1732790440000|2024-11-28 10:40:40|181822.4|181692.4|181851.5|181721.5|181851.5|181721.5|181822.1|181692.1|6
1732790450000|2024-11-28 10:40:50|181852.9|181722.9|181862|181732|181862|181732|181852.9|181722.9|9
1732790460000|2024-11-28 10:41:00|181860.7|181730.7|181860.4|181730.4|181862.4|181732.4|181858.7|181728.7|5
1732790470000|2024-11-28 10:41:10|181861|181731|181858.7|181728.7|181861|181731|181858.7|181728.7|5
1732790480000|2024-11-28 10:41:20|181858.4|181728.4|181858.4|181728.4|181860.4|181730.4|181858.4|181728.4|3
1732790490000|2024-11-28 10:41:30|181859.7|181729.7|181861.3|181731.3|181863|181733|181859.7|181729.7|7
1732790500000|2024-11-28 10:41:40|181862|181732|181861.9|181731.9|181863.5|181733.5|181859.6|181729.6|12
1732790510000|2024-11-28 10:41:50|181860.5|181730.5|181857.2|181727.2|181861.5|181731.5|181853.5|181723.5|8
1732790520000|2024-11-28 10:42:00|181857.5|181727.5|181860.4|181730.4|181861.9|181731.9|181851.3|181721.3|13
1732790530000|2024-11-28 10:42:10|181859.4|181729.4|181854.9|181724.9|181860.4|181730.4|181854.9|181724.9|12
1732790540000|2024-11-28 10:42:20|181856.6|181726.6|181858.6|181728.6|181860.6|181730.6|181856.2|181726.2|8
1732790550000|2024-11-28 10:42:30|181858.3|181728.3|181858.3|181728.3|181859.3|181729.3|181858.3|181728.3|6
1732790560000|2024-11-28 10:42:40|181857.9|181727.9|181858.6|181728.6|181858.6|181728.6|181857.9|181727.9|3
1732790570000|2024-11-28 10:42:50|181856.6|181726.6|181858.3|181728.3|181859.6|181729.6|181856.6|181726.6|9
1732790580000|2024-11-28 10:43:00|181857.9|181727.9|181879.8|181749.8|181879.8|181749.8|181857.9|181727.9|7
1732790590000|2024-11-28 10:43:10|181880.1|181750.1|181879.4|181749.4|181880.1|181750.1|181879.4|181749.4|3
1732790610000|2024-11-28 10:43:30|181876.6|181746.6|181869.9|181739.9|181876.6|181746.6|181869.3|181739.3|6
1732790620000|2024-11-28 10:43:40|181870.3|181740.3|181870.6|181740.6|181870.9|181740.9|181870.3|181740.3|3
1732790630000|2024-11-28 10:43:50|181868.3|181738.3|181871.6|181741.6|181871.6|181741.6|181868.3|181738.3|5
1732790640000|2024-11-28 10:44:00|181870.3|181740.3|181869.9|181739.9|181870.9|181740.9|181869.9|181739.9|4
1732790650000|2024-11-28 10:44:10|181868.9|181738.9|181867.7|181737.7|181871.4|181741.4|181864.7|181734.7|8
1732790660000|2024-11-28 10:44:20|181867|181737|181847.1|181717.1|181872.1|181742.1|181839.6|181709.6|12
1732790670000|2024-11-28 10:44:30|181850.9|181720.9|181844.2|181714.2|181851.4|181721.4|181844.2|181714.2|6
1732790680000|2024-11-28 10:44:40|181845.2|181715.2|181849.1|181719.1|181849.8|181719.8|181845.2|181715.2|7
1732790690000|2024-11-28 10:44:50|181849.8|181719.8|181849.9|181719.9|181849.9|181719.9|181841.5|181711.5|16
1732790700000|2024-11-28 10:45:00|181849.7|181719.7|181845.1|181715.1|181849.7|181719.7|181841.6|181711.6|11
1732790710000|2024-11-28 10:45:10|181844.4|181714.4|181849.5|181719.5|181849.7|181719.7|181841.6|181711.6|12
1732790720000|2024-11-28 10:45:20|181848.5|181718.5|181824.4|181694.4|181848.5|181718.5|181819.9|181689.9|16
1732790730000|2024-11-28 10:45:30|181821.8|181691.8|181825.2|181695.2|181830.5|181700.5|181821.8|181691.8|8
1732790740000|2024-11-28 10:45:40|181824.7|181694.7|181822.1|181692.1|181826.8|181696.8|181822.1|181692.1|10
1732790750000|2024-11-28 10:45:50|181821.8|181691.8|181820.5|181690.5|181821.8|181691.8|181820.5|181690.5|6
1732790760000|2024-11-28 10:46:00|181821.1|181691.1|181824.8|181694.8|181824.8|181694.8|181821.1|181691.1|9
1732790770000|2024-11-28 10:46:10|181825.4|181695.4|181801.1|181671.1|181827.1|181697.1|181801.1|181671.1|13
1732790780000|2024-11-28 10:46:20|181796.7|181666.7|181781.8|181651.8|181796.7|181666.7|181781.5|181651.5|11
1732790790000|2024-11-28 10:46:30|181781.5|181651.5|181781.5|181651.5|181781.5|181651.5|181780.5|181650.5|4
1732790800000|2024-11-28 10:46:40|181781.8|181651.8|181786.3|181656.3|181796.3|181666.3|181781.8|181651.8|9
1732790810000|2024-11-28 10:46:50|181785|181655|181782.2|181652.2|181786.2|181656.2|181782.2|181652.2|9
1732790820000|2024-11-28 10:47:00|181785.9|181655.9|181780.3|181650.3|181787.3|181657.3|181775.3|181645.3|13
1732790830000|2024-11-28 10:47:10|181779.6|181649.6|181779.3|181649.3|181780.3|181650.3|181778.6|181648.6|8
1732790840000|2024-11-28 10:47:20|181777.3|181647.3|181768.3|181638.3|181777.3|181647.3|181768.3|181638.3|6
1732790850000|2024-11-28 10:47:30|181769.3|181639.3|181771.9|181641.9|181771.9|181641.9|181768.3|181638.3|6
1732790860000|2024-11-28 10:47:40|181773.1|181643.1|181773.6|181643.6|181773.6|181643.6|181765.1|181635.1|11
1732790870000|2024-11-28 10:47:50|181772.8|181642.8|181773.3|181643.3|181774|181644|181772.8|181642.8|5
1732790880000|2024-11-28 10:48:00|181774|181644|181767.2|181637.2|181774|181644|181764.9|181634.9|12
1732790890000|2024-11-28 10:48:10|181768.5|181638.5|181774.3|181644.3|181774.3|181644.3|181768.5|181638.5|7
1732790900000|2024-11-28 10:48:20|181772.6|181642.6|181763.1|181633.1|181774.3|181644.3|181762.5|181632.5|5
1732790910000|2024-11-28 10:48:30|181760.7|181630.7|181719.9|181629.9|181760.7|181630.7|181719.9|181629.9|2
1732790920000|2024-11-28 10:48:40|181718.4|181628.4|181718.4|181628.4|181718.4|181628.4|181718.4|181628.4|1
1732790950000|2024-11-28 10:49:10|181725.3|181635.3|181719.9|181629.9|181725.3|181635.3|181716.6|181626.6|5
1732790960000|2024-11-28 10:49:20|181723.8|181633.8|181766.7|181636.7|181788.9|181681.2|181723.8|181633.8|8
1732790970000|2024-11-28 10:49:30|181769.4|181639.4|181769.4|181639.4|181769.4|181639.4|181769.4|181639.4|1
1732790980000|2024-11-28 10:49:40|181766.7|181636.7|181770.4|181640.4|181770.4|181640.4|181766.7|181636.7|2
1732790990000|2024-11-28 10:49:50|181775.4|181645.4|181770|181640|181775.4|181645.4|181770|181640|2
1732791000000|2024-11-28 10:50:00|181766.7|181636.7|181766.7|181636.7|181766.7|181636.7|181766.7|181636.7|1
1732791010000|2024-11-28 10:50:10|181773|181643|181780|181650|181785|181655|181773|181643|6
1732791020000|2024-11-28 10:50:20|181779.6|181649.6|181776.1|181646.1|181784.3|181654.3|181766.9|181636.9|12
1732791030000|2024-11-28 10:50:30|181776.6|181646.6|181775.9|181645.9|181776.6|181646.6|181775.9|181645.9|2
1732791040000|2024-11-28 10:50:40|181776.4|181646.4|181775.9|181645.9|181776.4|181646.4|181775.9|181645.9|2
1732791050000|2024-11-28 10:50:50|181775.6|181645.6|181775.9|181645.9|181776.1|181646.1|181775.6|181645.6|5
1732791060000|2024-11-28 10:51:00|181776.6|181646.6|181775.9|181645.9|181776.6|181646.6|181775.9|181645.9|3
1732791070000|2024-11-28 10:51:10|181775.6|181645.6|181775.7|181645.7|181778.7|181648.7|181767|181637|9
1732791080000|2024-11-28 10:51:20|181775.4|181645.4|181776.7|181646.7|181776.9|181646.9|181775.4|181645.4|5
1732791090000|2024-11-28 10:51:30|181776.5|181646.5|181767.7|181637.7|181776.7|181646.7|181767|181637|4
1732791100000|2024-11-28 10:51:40|181774|181644|181775.1|181645.1|181775.1|181645.1|181767.1|181637.1|11
1732791120000|2024-11-28 10:52:00|181772|181642|181773.3|181643.3|181773.3|181643.3|181772|181642|2
1732791150000|2024-11-28 10:52:30|181775.7|181645.7|181775.2|181645.2|181775.7|181645.7|181773.3|181643.3|3
1732791160000|2024-11-28 10:52:40|181777.6|181647.6|181784.6|181654.6|181785.9|181655.9|181777.6|181647.6|4
1732791170000|2024-11-28 10:52:50|181784.9|181654.9|181785.3|181655.3|181785.9|181655.9|181784.9|181654.9|4
1732791180000|2024-11-28 10:53:00|181784.9|181654.9|181787.5|181657.5|181787.5|181657.5|181784.9|181654.9|5
1732791190000|2024-11-28 10:53:10|181789.1|181659.1|181789.5|181659.5|181789.5|181659.5|181789.1|181659.1|2
1732791200000|2024-11-28 10:53:20|181787.6|181657.6|181784.5|181654.5|181787.6|181657.6|181775.7|181645.7|9
1732791210000|2024-11-28 10:53:30|181785.5|181655.5|181745.1|181655.1|181785.5|181655.5|181745.1|181645.7|9
1732791220000|2024-11-28 10:53:40|181743.4|181653.4|181743.4|181653.4|181743.4|181653.4|181743.4|181653.4|1
1732791250000|2024-11-28 10:54:10|181741.6|181651.6|181717.1|181627.1|181741.6|181651.6|181717.1|181627.1|3
1732791270000|2024-11-28 10:54:30|181718.9|181628.9|181729.5|181639.5|181729.5|181639.5|181718.9|181628.9|4
1732791280000|2024-11-28 10:54:40|181733|181643|181734.7|181644.7|181734.7|181644.7|181733|181643|2
1732791370000|2024-11-28 10:56:10|181736.6|181646.6|181736.6|181646.6|181736.6|181646.6|181736.6|181646.6|1
1732791380000|2024-11-28 10:56:20|181738.4|181648.4|181734.9|181644.9|181746.7|181656.7|181734.9|181644.9|5
1732791390000|2024-11-28 10:56:30|181737.6|181647.6|181734.9|181644.9|181737.6|181647.6|181734.9|181644.9|2
1732791410000|2024-11-28 10:56:50|181742.6|181652.6|181734.9|181644.9|181742.6|181652.6|181734.9|181644.9|2
1732791420000|2024-11-28 10:57:00|181739.9|181649.9|181739|181649|181739.9|181649.9|181737.3|181647.3|3
1732791430000|2024-11-28 10:57:10|181736.7|181646.7|181736.7|181646.7|181736.7|181646.7|181736.7|181646.7|1
1732791440000|2024-11-28 10:57:20|181739.4|181649.4|181735.1|181645.1|181739.4|181649.4|181735.1|181645.1|3
1732791480000|2024-11-28 10:58:00|181735|181645|181735|181645|181736.7|181646.7|181735|181645|3
1732791490000|2024-11-28 10:58:10|181738.7|181648.7|181736.7|181646.7|181740.4|181650.4|181736.7|181646.7|4
1732791500000|2024-11-28 10:58:20|181735|181645|181733.4|181643.4|181735|181645|181733.4|181643.4|2
1732791520000|2024-11-28 10:58:40|181735.1|181645.1|181736.7|181646.7|181736.7|181646.7|181735.1|181645.1|2
1732791530000|2024-11-28 10:58:50|181740.4|181650.4|181736.7|181646.7|181740.4|181650.4|181736.7|181646.7|2
1732791540000|2024-11-28 10:59:00|181734.8|181644.8|181736.4|181646.4|181736.4|181646.4|181734.8|181644.8|2
1732791560000|2024-11-28 10:59:20|181734.8|181644.8|181734.8|181644.8|181734.8|181644.8|181734.8|181644.8|1
1732791570000|2024-11-28 10:59:30|181736.4|181646.4|181736.4|181646.4|181736.4|181646.4|181736.4|181646.4|1
1732791600000|2024-11-28 11:00:00|181734.7|181644.7|181734.7|181644.7|181734.7|181644.7|181734.7|181644.7|1
1732791610000|2024-11-28 11:00:10|181733.7|181643.7|181748.2|181658.2|181749.2|181659.2|181733.2|181643.2|9
1732791620000|2024-11-28 11:00:20|181746.6|181656.6|181736.4|181646.4|181746.6|181656.6|181736.4|181646.4|3
1732791630000|2024-11-28 11:00:30|181734.4|181644.4|181730.7|181640.7|181734.4|181644.4|181717.8|181627.8|9
1732791640000|2024-11-28 11:00:40|181729|181639|181729|181639|181729|181639|181726.6|181636.6|3
1732791650000|2024-11-28 11:00:50|181728.6|181638.6|181730.1|181640.1|181733.7|181643.7|181727.6|181637.6|8
1732791660000|2024-11-28 11:01:00|181732.5|181642.5|181756.1|181626.1|181766.8|181655.8|181732.5|181626.1|8
1732791700000|2024-11-28 11:01:40|181754.6|181624.6|181756.6|181626.6|181757.9|181627.9|181754.6|181624.6|4
1732791710000|2024-11-28 11:01:50|181747.2|181657.2|181747.2|181657.2|181747.2|181657.2|181747.2|181657.2|1
1732791740000|2024-11-28 11:02:20|181745.1|181655.1|181747.4|181657.4|181747.4|181657.4|181745.1|181655.1|2
1732791770000|2024-11-28 11:02:50|181749|181659|181768.5|181678.5|181772.8|181682.8|181749|181659|8
1732791780000|2024-11-28 11:03:00|181766.2|181676.2|181767.6|181677.6|181772.6|181682.6|181764.3|181674.3|17
1732791790000|2024-11-28 11:03:10|181772|181682|181792.2|181662.2|181797.2|181685.6|181769|181660.6|20
1732791800000|2024-11-28 11:03:20|181790.9|181660.9|181782.4|181652.4|181793.2|181663.2|181779.7|181649.7|6
1732791810000|2024-11-28 11:03:30|181785.8|181655.8|181775.3|181645.3|181785.8|181655.8|181775.3|181645.3|8
1732791820000|2024-11-28 11:03:40|181778.7|181648.7|181790.7|181660.7|181793.1|181663.1|181777.3|181647.3|11
1732791830000|2024-11-28 11:03:50|181794.7|181664.7|181781.6|181651.6|181796.5|181666.5|181781.6|181651.6|6
1732791840000|2024-11-28 11:04:00|181785|181655|181782.6|181652.6|181789|181659|181782.6|181652.6|5
1732791850000|2024-11-28 11:04:10|181786.6|181656.6|181790.9|181660.9|181790.9|181660.9|181782.6|181652.6|4
1732791860000|2024-11-28 11:04:20|181784.6|181654.6|181770.2|181640.2|181784.6|181654.6|181763.9|181633.9|5
1732791870000|2024-11-28 11:04:30|181764.9|181634.9|181769.7|181639.7|181769.7|181639.7|181764.2|181634.2|5
1732791880000|2024-11-28 11:04:40|181762.3|181632.3|181778|181648|181778|181648|181762.3|181632.3|3
1732791890000|2024-11-28 11:04:50|181779.3|181649.3|181776|181646|181779.3|181649.3|181769|181639|6
1732791900000|2024-11-28 11:05:00|181770|181640|181773.3|181643.3|181779|181649|181769|181639|8
1732791920000|2024-11-28 11:05:20|181766.3|181636.3|181724.5|181634.5|181768.3|181659.4|181713|181623|11
1732791930000|2024-11-28 11:05:30|181727.5|181637.5|181729.8|181639.8|181729.8|181639.8|181727.5|181637.5|4
1732791940000|2024-11-28 11:05:40|181670.1|181540.1|181672.2|181542.2|181678.4|181556.5|181641.6|181539.9|9
1732791950000|2024-11-28 11:05:50|181676.9|181546.9|181696.7|181566.7|181699.6|181569.6|181667.2|181537.2|13
1732791960000|2024-11-28 11:06:00|181696.3|181566.3|181691.8|181561.8|181697.7|181567.7|181690.8|181560.8|11
1732791970000|2024-11-28 11:06:10|181689.1|181559.1|181692.1|181562.1|181692.8|181562.8|181688.8|181558.8|6
1732791980000|2024-11-28 11:06:20|181692.5|181562.5|181694.1|181564.1|181698.9|181568.9|181689.7|181559.7|12
1732791990000|2024-11-28 11:06:30|181693.7|181563.7|181693.4|181563.4|181694.1|181564.1|181693.4|181563.4|4
1732792000000|2024-11-28 11:06:40|181695|181565|181752.9|181622.9|181754.8|181624.8|181695|181565|11
1732792010000|2024-11-28 11:06:50|181753.5|181623.5|181761.7|181631.7|181766.3|181636.3|181753.5|181623.5|15
1732792020000|2024-11-28 11:07:00|181763.3|181633.3|181764.9|181634.9|181764.9|181634.9|181763.3|181633.3|2
1732792030000|2024-11-28 11:07:10|181767.8|181637.8|181772.3|181642.3|181781.1|181651.1|181767.8|181637.8|10
1732792040000|2024-11-28 11:07:20|181774|181644|181774.5|181644.5|181776.6|181646.6|181772.9|181642.9|6
1732792050000|2024-11-28 11:07:30|181774.9|181644.9|181771.3|181641.3|181774.9|181644.9|181771.3|181641.3|4
1732792060000|2024-11-28 11:07:40|181773|181643|181772.5|181642.5|181774|181644|181772.5|181642.5|4
1732792070000|2024-11-28 11:07:50|181771.3|181641.3|181758.2|181628.2|181771.6|181641.6|181758.2|181628.2|8
1732792080000|2024-11-28 11:08:00|181763.9|181633.9|181763.9|181633.9|181764.8|181634.8|181763.9|181633.9|3
1732792090000|2024-11-28 11:08:10|181763.6|181633.6|181760.2|181630.2|181764.3|181634.3|181760.2|181630.2|5
1732792100000|2024-11-28 11:08:20|181760|181630|181760.5|181630.5|181760.5|181630.5|181760|181630|4
1732792110000|2024-11-28 11:08:30|181760|181630|181760|181630|181760|181630|181760|181630|1
1732792120000|2024-11-28 11:08:40|181766.8|181636.8|181772.5|181642.5|181772.5|181642.5|181766.8|181636.8|5
1732792130000|2024-11-28 11:08:50|181772.1|181642.1|181784.8|181654.8|181784.8|181654.8|181772.1|181642.1|10
1732792140000|2024-11-28 11:09:00|181785.4|181655.4|181782.6|181652.6|181785.4|181655.4|181782.6|181652.6|4
1732792150000|2024-11-28 11:09:10|181780.2|181650.2|181779.7|181649.7|181780.2|181650.2|181779.7|181649.7|2
1732792160000|2024-11-28 11:09:20|181780|181650|181780.2|181650.2|181780.2|181650.2|181780|181650|2
1732792170000|2024-11-28 11:09:30|181780.7|181650.7|181782.2|181652.2|181782.2|181652.2|181777.5|181647.5|10
1732792180000|2024-11-28 11:09:40|181782|181652|181784.6|181654.6|181785|181655|181782|181652|6
1732792190000|2024-11-28 11:09:50|181784.9|181654.9|181780.8|181650.8|181784.9|181654.9|181780.8|181650.8|7
1732792200000|2024-11-28 11:10:00|181780.6|181650.6|181774.1|181644.1|181780.6|181650.6|181772.3|181642.3|7
1732792210000|2024-11-28 11:10:10|181774.4|181644.4|181774.4|181644.4|181774.4|181644.4|181774.4|181644.4|1
1732792220000|2024-11-28 11:10:20|181774.1|181644.1|181771.6|181641.6|181774.1|181644.1|181771.6|181641.6|3
1732792230000|2024-11-28 11:10:30|181771.8|181641.8|181763.5|181633.5|181771.8|181641.8|181763.5|181633.5|8
1732792240000|2024-11-28 11:10:40|181763.2|181633.2|181766.9|181636.9|181766.9|181636.9|181763.2|181633.2|2
1732792260000|2024-11-28 11:11:00|181764.9|181634.9|181758.6|181628.6|181764.9|181634.9|181758.6|181628.6|9
1732792270000|2024-11-28 11:11:10|181754.3|181624.3|181689.4|181559.4|181754.3|181624.3|181681.1|181551.1|14
1732792280000|2024-11-28 11:11:20|181691.4|181561.4|181689.4|181559.4|181691.4|181561.4|181689.4|181559.4|2
1732792290000|2024-11-28 11:11:30|181683.1|181553.1|181653.4|181563.4|181689.4|181568|181646.7|181553.1|13
1732792300000|2024-11-28 11:11:40|181657.4|181567.4|181634.6|181544.6|181660.7|181570.7|181634.6|181544.6|13
1732792310000|2024-11-28 11:11:50|181638.3|181548.3|181628.5|181538.5|181640.3|181550.3|181628.5|181538.5|8
1732792320000|2024-11-28 11:12:00|181608.8|181518.8|181609.3|181519.3|181619.7|181529.7|181608.7|181518.7|12
1732792330000|2024-11-28 11:12:10|181609.7|181519.7|181606.2|181516.2|181609.7|181519.7|181606.2|181516.2|4
1732792340000|2024-11-28 11:12:20|181613.3|181483.3|181602.7|181472.7|181614.7|181484.7|181602.7|181472.7|12
1732792350000|2024-11-28 11:12:30|181600.7|181470.7|181587.2|181457.2|181600.7|181470.7|181581.6|181451.6|10
1732792360000|2024-11-28 11:12:40|181586.8|181456.8|181596.4|181466.4|181596.4|181466.4|181586.5|181456.5|5
1732792370000|2024-11-28 11:12:50|181596.7|181466.7|181599|181469|181599|181469|181596.3|181466.3|3
1732792380000|2024-11-28 11:13:00|181617.1|181487.1|181614.8|181484.8|181618.5|181488.5|181613.5|181483.5|8
1732792390000|2024-11-28 11:13:10|181617.1|181487.1|181705.5|181575.5|181707.2|181587.8|181617.1|181487.1|19
1732792400000|2024-11-28 11:13:20|181705.8|181575.8|181709.5|181579.5|181709.8|181579.8|181705.5|181575.5|6
1732792410000|2024-11-28 11:13:30|181710.2|181580.2|181711.8|181581.8|181712.1|181582.1|181709.5|181579.5|6
1732792420000|2024-11-28 11:13:40|181711.4|181581.4|181707.8|181577.8|181711.4|181581.4|181704.1|181574.1|8
1732792430000|2024-11-28 11:13:50|181708.1|181578.1|181707.6|181577.6|181708.3|181578.3|181707.6|181577.6|5
1732792440000|2024-11-28 11:14:00|181706.8|181576.8|181708.9|181578.9|181708.9|181578.9|181706.1|181576.1|10
1732792450000|2024-11-28 11:14:10|181708.6|181578.6|181745|181615|181746.5|181616.5|181708.6|181578.6|7
1732792460000|2024-11-28 11:14:20|181748.5|181618.5|181748.2|181618.2|181748.5|181618.5|181747.7|181617.7|6
1732792470000|2024-11-28 11:14:30|181751.1|181621.1|181759.8|181629.8|181761.8|181631.8|181751.1|181621.1|11
1732792480000|2024-11-28 11:14:40|181762.2|181632.2|181763.2|181633.2|181763.2|181633.2|181762.2|181632.2|4
1732792490000|2024-11-28 11:14:50|181764.9|181634.9|181764.9|181634.9|181764.9|181634.9|181764.9|181634.9|1
1732792500000|2024-11-28 11:15:00|181766.5|181636.5|181764.7|181634.7|181766.5|181636.5|181760.7|181630.7|5
1732792520000|2024-11-28 11:15:20|181761|181631|181764.7|181634.7|181764.7|181634.7|181761|181631|2
1732792540000|2024-11-28 11:15:40|181766.9|181636.9|181784.8|181654.8|181786.1|181656.1|181766.9|181636.9|9
1732792550000|2024-11-28 11:15:50|181785.5|181655.5|181802|181672|181802|181672|181785.1|181655.1|11
1732792560000|2024-11-28 11:16:00|181803.4|181673.4|181834.9|181704.9|181834.9|181704.9|181803.4|181673.4|8
1732792570000|2024-11-28 11:16:10|181836.4|181706.4|181837.8|181707.8|181837.8|181707.8|181836.4|181706.4|3
1732792580000|2024-11-28 11:16:20|181838.1|181708.1|181837.8|181707.8|181838.1|181708.1|181837.8|181707.8|2
1732792590000|2024-11-28 11:16:30|181835.8|181705.8|181850|181720|181852.7|181722.7|181835.8|181705.8|16
1732792600000|2024-11-28 11:16:40|181850.2|181720.2|181853.5|181723.5|181856.5|181726.5|181850.2|181720.2|8
1732792610000|2024-11-28 11:16:50|181855.1|181725.1|181855.3|181725.3|181856.1|181726.1|181852.8|181722.8|7
1732792620000|2024-11-28 11:17:00|181853.3|181723.3|181851.8|181721.8|181853.3|181723.3|181850.5|181720.5|8
1732792630000|2024-11-28 11:17:10|181852.5|181722.5|181852.5|181722.5|181854.3|181724.3|181851.5|181721.5|6
1732792640000|2024-11-28 11:17:20|181854.3|181724.3|181850.1|181720.1|181855.4|181725.4|181848.5|181718.5|14
1732792650000|2024-11-28 11:17:30|181850.4|181720.4|181848.4|181718.4|181850.4|181720.4|181848.4|181718.4|6
1732792660000|2024-11-28 11:17:40|181849.9|181719.9|181852.9|181722.9|181852.9|181722.9|181848.8|181718.8|9
1732792670000|2024-11-28 11:17:50|181849.9|181719.9|181851.6|181721.6|181851.6|181721.6|181849.9|181719.9|2
1732792680000|2024-11-28 11:18:00|181850.6|181720.6|181849.2|181719.2|181850.6|181720.6|181836.2|181706.2|11
1732792690000|2024-11-28 11:18:10|181849.5|181719.5|181852.8|181722.8|181852.8|181722.8|181849|181719|5
1732792700000|2024-11-28 11:18:20|181852.6|181722.6|181850.9|181720.9|181852.8|181722.8|181847.6|181717.6|8
1732792710000|2024-11-28 11:18:30|181851.8|181721.8|181852.3|181722.3|181852.8|181722.8|181850.9|181720.9|8
1732792720000|2024-11-28 11:18:40|181852.1|181722.1|181851.6|181721.6|181852.3|181722.3|181851.6|181721.6|4
1732792730000|2024-11-28 11:18:50|181851.8|181721.8|181853.6|181723.6|181853.6|181723.6|181851.8|181721.8|3
1732792740000|2024-11-28 11:19:00|181852.1|181722.1|181852.8|181722.8|181855.3|181725.3|181847.9|181717.9|9
1732792750000|2024-11-28 11:19:10|181859.8|181729.8|181865.2|181735.2|181866.2|181736.2|181859.8|181729.8|8
1732792760000|2024-11-28 11:19:20|181864.6|181734.6|181862.9|181732.9|181865.1|181735.1|181862.6|181732.6|8
1732792770000|2024-11-28 11:19:30|181862.6|181732.6|181862.6|181732.6|181866.2|181736.2|181862.6|181732.6|10
1732792780000|2024-11-28 11:19:40|181867.9|181737.9|181870.7|181740.7|181870.7|181740.7|181862.6|181732.6|14
1732792790000|2024-11-28 11:19:50|181872|181742|181864.7|181734.7|181872|181742|181864.3|181734.3|10
1732792800000|2024-11-28 11:20:00|181864.3|181734.3|181873.3|181743.3|181873.3|181743.3|181864.3|181734.3|6
1732792810000|2024-11-28 11:20:10|181873|181743|181872|181742|181874.3|181744.3|181872|181742|5
1732792820000|2024-11-28 11:20:20|181871|181741|181854.8|181724.8|181871|181741|181853.9|181723.9|10
1732792830000|2024-11-28 11:20:30|181854.1|181724.1|181840.4|181710.4|181854.1|181724.1|181839.3|181709.3|14
1732792840000|2024-11-28 11:20:40|181837.8|181707.8|181807.8|181677.8|181837.8|181707.8|181803.1|181673.1|13
1732792850000|2024-11-28 11:20:50|181808.1|181678.1|181808.1|181678.1|181808.4|181678.4|181804.8|181674.8|7
1732792860000|2024-11-28 11:21:00|181807.1|181677.1|181808.1|181678.1|181808.4|181678.4|181806.1|181676.1|5
1732792870000|2024-11-28 11:21:10|181808.4|181678.4|181809.6|181679.6|181810.3|181680.3|181807.8|181677.8|9
1732792880000|2024-11-28 11:21:20|181807.6|181677.6|181835|181705|181836|181706|181807.6|181677.6|9
1732792890000|2024-11-28 11:21:30|181832.7|181702.7|181795|181665|181833.2|181703.2|181794.5|181664.5|11
1732792900000|2024-11-28 11:21:40|181794.7|181664.7|181788|181658|181797.3|181667.3|181787.8|181657.8|13
1732792910000|2024-11-28 11:21:50|181793.3|181663.3|181795.8|181665.8|181795.8|181665.8|181793.3|181663.3|5
1732792920000|2024-11-28 11:22:00|181795.6|181665.6|181795.6|181665.6|181795.6|181665.6|181795.6|181665.6|1
1732792930000|2024-11-28 11:22:10|181795.8|181665.8|181826.8|181696.8|181826.8|181696.8|181795.8|181665.8|9
1732792940000|2024-11-28 11:22:20|181827|181697|181825.8|181695.8|181827|181697|181825.8|181695.8|4
1732792950000|2024-11-28 11:22:30|181828.5|181698.5|181807.9|181677.9|181828.5|181698.5|181807.9|181677.9|3
1732792960000|2024-11-28 11:22:40|181808.4|181678.4|181824.4|181694.4|181824.4|181694.4|181804.9|181674.9|12
1732792970000|2024-11-28 11:22:50|181820.6|181690.6|181799.9|181669.9|181820.8|181690.8|181799.9|181669.9|6
1732792980000|2024-11-28 11:23:00|181799.5|181669.5|181794.8|181664.8|181799.5|181669.5|181794.1|181664.1|9
1732792990000|2024-11-28 11:23:10|181790.8|181660.8|181793.8|181663.8|181795.7|181665.7|181790.8|181660.8|4
1732793000000|2024-11-28 11:23:20|181786.5|181656.5|181788.9|181658.9|181794.2|181664.2|181786.5|181656.5|9
1732793010000|2024-11-28 11:23:30|181723.6|181633.6|181776.5|181646.5|181788.7|181658.7|181723.6|181633.6|9
1732793020000|2024-11-28 11:23:40|181775.9|181645.9|181788.8|181658.8|181789.1|181659.1|181775.5|181645.5|4
1732793030000|2024-11-28 11:23:50|181791|181661|181796.8|181666.8|181801|181671|181791|181661|15
1732793040000|2024-11-28 11:24:00|181800.8|181670.8|181797.4|181667.4|181800.8|181670.8|181796.5|181666.5|5
1732793050000|2024-11-28 11:24:10|181802.1|181672.1|181806|181676|181806|181676|181795.4|181665.4|10
1732793060000|2024-11-28 11:24:20|181802.1|181672.1|181802|181672|181806.2|181676.2|181802|181672|10
1732793070000|2024-11-28 11:24:30|181804.6|181674.6|181828.1|181698.1|181828.1|181698.1|181803.6|181673.6|14
1732793080000|2024-11-28 11:24:40|181828.9|181698.9|181830.4|181700.4|181830.4|181700.4|181828.9|181698.9|3
1732793090000|2024-11-28 11:24:50|181830.1|181700.1|181833.2|181703.2|181837.3|181707.3|181830.1|181700.1|5
1732793100000|2024-11-28 11:25:00|181833.4|181703.4|181834.3|181704.3|181834.3|181704.3|181833.4|181703.4|2
1732793110000|2024-11-28 11:25:10|181834.6|181704.6|181833.9|181703.9|181834.6|181704.6|181833.9|181703.9|2
1732793120000|2024-11-28 11:25:20|181833.4|181703.4|181832.7|181702.7|181833.4|181703.4|181832.7|181702.7|4
1732793130000|2024-11-28 11:25:30|181832.4|181702.4|181833.6|181703.6|181833.6|181703.6|181832.4|181702.4|5
1732793140000|2024-11-28 11:25:40|181836.6|181706.6|181832.9|181702.9|181836.6|181706.6|181832.9|181702.9|4
1732793150000|2024-11-28 11:25:50|181832.7|181702.7|181840.1|181710.1|181843.3|181713.3|181832.7|181702.7|10
1732793160000|2024-11-28 11:26:00|181837|181707|181831.1|181701.1|181837|181707|181830.6|181700.6|6
1732793170000|2024-11-28 11:26:10|181832.1|181702.1|181831.3|181701.3|181832.6|181702.6|181830.6|181700.6|5
1732793180000|2024-11-28 11:26:20|181830.6|181700.6|181824.9|181694.9|181830.6|181700.6|181824.9|181694.9|5
1732793190000|2024-11-28 11:26:30|181825.2|181695.2|181824.4|181694.4|181825.2|181695.2|181824.4|181694.4|3
1732793200000|2024-11-28 11:26:40|181822|181692|181823.5|181693.5|181825.7|181695.7|181822|181692|7
1732793220000|2024-11-28 11:27:00|181819.9|181689.9|181831.5|181701.5|181831.5|181701.5|181819.9|181689.9|6
1732793230000|2024-11-28 11:27:10|181831.2|181701.2|181831.5|181701.5|181831.5|181701.5|181831.2|181701.2|2
1732793240000|2024-11-28 11:27:20|181828.3|181698.3|181824.2|181694.2|181828.3|181698.3|181817.4|181687.4|8
1732793250000|2024-11-28 11:27:30|181823.7|181693.7|181823.7|181693.7|181823.7|181693.7|181823.7|181693.7|1
1732793260000|2024-11-28 11:27:40|181824|181694|181823.7|181693.7|181824.3|181694.3|181823.7|181693.7|4
1732793270000|2024-11-28 11:27:50|181823.4|181693.4|181822.7|181692.7|181823.4|181693.4|181822.7|181692.7|3
1732793280000|2024-11-28 11:28:00|181823|181693|181794.7|181664.7|181823|181693|181794.7|181664.7|9
1732793290000|2024-11-28 11:28:10|181798.5|181668.5|181797.5|181667.5|181798.5|181668.5|181797.2|181667.2|4
1732793300000|2024-11-28 11:28:20|181796.7|181666.7|181779.9|181649.9|181796.7|181666.7|181778.6|181648.6|7
1732793310000|2024-11-28 11:28:30|181777.9|181647.9|181777.3|181647.3|181779.3|181649.3|181776.2|181646.2|9
1732793320000|2024-11-28 11:28:40|181790|181660|181797.7|181667.7|181797.7|181667.7|181790|181660|6
1732793330000|2024-11-28 11:28:50|181801.2|181671.2|181838.2|181708.2|181841.1|181711.1|181801.2|181671.2|18
1732793340000|2024-11-28 11:29:00|181826.4|181696.4|181821|181691|181827.7|181697.7|181821|181691|7
1732793350000|2024-11-28 11:29:10|181824.3|181694.3|181824.7|181694.7|181825|181695|181824.3|181694.3|5
1732793360000|2024-11-28 11:29:20|181825.7|181695.7|181841.6|181711.6|181841.6|181711.6|181825.7|181695.7|9
1732793370000|2024-11-28 11:29:30|181841.3|181711.3|181817.5|181687.5|181841.3|181711.3|181817.5|181687.5|13
1732793380000|2024-11-28 11:29:40|181815.5|181685.5|181813.5|181683.5|181815.5|181685.5|181813.5|181683.5|2
1732793390000|2024-11-28 11:29:50|181811.8|181681.8|181801.4|181671.4|181811.8|181681.8|181801.4|181671.4|5
1732793400000|2024-11-28 11:30:00|181800|181670|181799.4|181669.4|181800|181670|181798.7|181668.7|6
1732793410000|2024-11-28 11:30:10|181800|181670|181799.8|181669.8|181800|181670|181797.1|181667.1|6
1732793420000|2024-11-28 11:30:20|181801.5|181671.5|181803.5|181673.5|181803.5|181673.5|181798.8|181668.8|9
1732793430000|2024-11-28 11:30:30|181800.2|181670.2|181802.5|181672.5|181804.8|181674.8|181800.2|181670.2|7
1732793440000|2024-11-28 11:30:40|181802.8|181672.8|181805.8|181675.8|181807.5|181677.5|181802.8|181672.8|9
1732793450000|2024-11-28 11:30:50|181804.1|181674.1|181802.1|181672.1|181804.1|181674.1|181796.2|181666.2|9
1732793460000|2024-11-28 11:31:00|181803.9|181673.9|181814.3|181684.3|181814.3|181684.3|181803.9|181673.9|7
1732793470000|2024-11-28 11:31:10|181814|181684|181816.3|181686.3|181822|181692|181813|181683|8
1732793480000|2024-11-28 11:31:20|181816|181686|181816.6|181686.6|181817.6|181687.6|181816|181686|7
1732793490000|2024-11-28 11:31:30|181817|181687|181816.6|181686.6|181817|181687|181816|181686|3
1732793500000|2024-11-28 11:31:40|181815.6|181685.6|181817.3|181687.3|181817.3|181687.3|181813.1|181683.1|9
1732793510000|2024-11-28 11:31:50|181816.7|181686.7|181816|181686|181818.7|181688.7|181815.7|181685.7|6
1732793520000|2024-11-28 11:32:00|181817|181687|181818.3|181688.3|181818.3|181688.3|181816.7|181686.7|5
1732793530000|2024-11-28 11:32:10|181818.6|181688.6|181818.7|181688.7|181818.7|181688.7|181818.3|181688.3|4
1732793540000|2024-11-28 11:32:20|181818|181688|181823.3|181693.3|181823.3|181693.3|181818|181688|6
1732793550000|2024-11-28 11:32:30|181825.1|181695.1|181831.1|181701.1|181831.1|181701.1|181825.1|181695.1|2
1732793560000|2024-11-28 11:32:40|181825.8|181695.8|181831.1|181701.1|181831.1|181701.1|181825.8|181695.8|2
1732793570000|2024-11-28 11:32:50|181828.1|181698.1|181831.1|181701.1|181831.1|181701.1|181827.1|181697.1|4
1732793580000|2024-11-28 11:33:00|181829.6|181699.6|181818.1|181688.1|181829.6|181699.6|181818.1|181688.1|4
1732793590000|2024-11-28 11:33:10|181816.6|181686.6|181816.6|181686.6|181816.6|181686.6|181816.6|181686.6|1
1732793620000|2024-11-28 11:33:40|181814.5|181684.5|181802.3|181672.3|181814.5|181684.5|181779.4|181649.4|7
1732793630000|2024-11-28 11:33:50|181803.7|181673.7|181801.4|181671.4|181803.7|181673.7|181797.6|181667.6|8
1732793640000|2024-11-28 11:34:00|181803|181673|181803.5|181673.5|181805.4|181675.4|181802.2|181672.2|10
1732793650000|2024-11-28 11:34:10|181802.9|181672.9|181812.7|181682.7|181814.3|181684.3|181799.9|181669.9|9
1732793660000|2024-11-28 11:34:20|181814.3|181684.3|181813|181683|181814.3|181684.3|181813|181683|3
1732793670000|2024-11-28 11:34:30|181813.7|181683.7|181814.3|181684.3|181814.7|181684.7|181813.7|181683.7|5
1732793680000|2024-11-28 11:34:40|181814.7|181684.7|181814.7|181684.7|181815|181685|181813.3|181683.3|9
1732793690000|2024-11-28 11:34:50|181815|181685|181820.7|181690.7|181827.7|181697.7|181815|181685|9
1732793700000|2024-11-28 11:35:00|181822|181692|181854.5|181764.5|181858.1|181768.1|181822|181692|6
1732793710000|2024-11-28 11:35:10|181856.2|181766.2|181870.8|181740.8|181870.8|181772.2|181854.2|181740.8|6
1732793720000|2024-11-28 11:35:20|181872.2|181742.2|181873.1|181743.1|181874.1|181744.1|181869.7|181739.7|8
1732793730000|2024-11-28 11:35:30|181872.8|181742.8|181868.8|181738.8|181872.8|181742.8|181867.8|181737.8|8
1732793740000|2024-11-28 11:35:40|181867.8|181737.8|181867.5|181737.5|181867.8|181737.8|181867.5|181737.5|2
1732793750000|2024-11-28 11:35:50|181867.2|181737.2|181868.8|181738.8|181869.5|181739.5|181867.2|181737.2|5
1732793760000|2024-11-28 11:36:00|181868.5|181738.5|181869.2|181739.2|181869.2|181739.2|181868.5|181738.5|3
1732793770000|2024-11-28 11:36:10|181868.2|181738.2|181870.5|181740.5|181870.8|181740.8|181867.2|181737.2|8
1732793780000|2024-11-28 11:36:20|181870.8|181740.8|181874.1|181744.1|181874.1|181744.1|181869.8|181739.8|7
1732793790000|2024-11-28 11:36:30|181876|181746|181877|181747|181877.6|181747.6|181876|181746|5
1732793800000|2024-11-28 11:36:40|181877.3|181747.3|181879.3|181749.3|181879.3|181749.3|181877.3|181747.3|2
1732793810000|2024-11-28 11:36:50|181881.1|181751.1|181907.5|181817.5|181911.4|181821.4|181880.8|181750.8|12
1732793820000|2024-11-28 11:37:00|181903.9|181813.9|181917.8|181787.8|181924.9|181813.9|181903.9|181779.4|19
1732793830000|2024-11-28 11:37:10|181915.8|181785.8|181917.7|181787.7|181927.4|181797.4|181915.8|181785.8|9
1732793840000|2024-11-28 11:37:20|181917.4|181787.4|181922.7|181792.7|181926.4|181796.4|181917.4|181787.4|6
1732793850000|2024-11-28 11:37:30|181920.1|181790.1|181933|181803|181937.3|181807.3|181920.1|181790.1|13
1732793860000|2024-11-28 11:37:40|181921.3|181791.3|181927|181797|181932.5|181802.5|181921.3|181791.3|12
1732793870000|2024-11-28 11:37:50|181928.4|181798.4|181928.4|181798.4|181929|181799|181928.4|181798.4|3
1732793880000|2024-11-28 11:38:00|181929.7|181799.7|181918.5|181788.5|181929.7|181799.7|181918.5|181788.5|11
1732793890000|2024-11-28 11:38:10|181914.2|181784.2|181913.8|181783.8|181916.6|181786.6|181910.1|181780.1|8
1732793900000|2024-11-28 11:38:20|181915.5|181785.5|181915.5|181785.5|181919.2|181789.2|181913.5|181783.5|9
1732793910000|2024-11-28 11:38:30|181917.2|181787.2|181917.3|181787.3|181920.9|181790.9|181915.2|181785.2|13
1732793920000|2024-11-28 11:38:40|181917.6|181787.6|181922.2|181792.2|181922.9|181792.9|181917.6|181787.6|6
1732793930000|2024-11-28 11:38:50|181921.9|181791.9|181921.9|181791.9|181921.9|181791.9|181921.9|181791.9|1
1732793940000|2024-11-28 11:39:00|181921.5|181791.5|181930.4|181800.4|181930.4|181800.4|181921.5|181791.5|8
1732793950000|2024-11-28 11:39:10|181930.7|181800.7|181930.4|181800.4|181930.7|181800.7|181930.4|181800.4|2
1732793960000|2024-11-28 11:39:20|181929.7|181799.7|181919.5|181789.5|181929.7|181799.7|181917.5|181787.5|9
1732793970000|2024-11-28 11:39:30|181920.2|181790.2|181920.2|181790.2|181924.5|181794.5|181919.5|181789.5|8
1732793980000|2024-11-28 11:39:40|181922.5|181792.5|181922.7|181792.7|181926.4|181796.4|181922.5|181792.5|8
1732793990000|2024-11-28 11:39:50|181924.7|181794.7|181924.4|181794.4|181924.7|181794.7|181923.4|181793.4|7
1732794000000|2024-11-28 11:40:00|181924|181794|181922.3|181792.3|181924|181794|181913.2|181783.2|8
1732794010000|2024-11-28 11:40:10|181920.6|181790.6|181916.1|181786.1|181921.9|181791.9|181916.1|181786.1|6
1732794020000|2024-11-28 11:40:20|181911.4|181781.4|181910.2|181780.2|181912.8|181782.8|181910.2|181780.2|5
1732794030000|2024-11-28 11:40:30|181917.9|181787.9|181915.3|181785.3|181927.8|181797.8|181915.3|181785.3|10
1732794040000|2024-11-28 11:40:40|181917.2|181787.2|181925.8|181795.8|181925.8|181795.8|181917.2|181787.2|7
1732794050000|2024-11-28 11:40:50|181926.2|181796.2|181924.8|181794.8|181926.2|181796.2|181924.5|181794.5|6
1732794060000|2024-11-28 11:41:00|181924.5|181794.5|181932.9|181802.9|181935.9|181805.9|181924.5|181794.5|9
1732794070000|2024-11-28 11:41:10|181933.2|181803.2|181933.5|181803.5|181933.9|181803.9|181933.2|181803.2|4
1732794080000|2024-11-28 11:41:20|181931.6|181801.6|181915.7|181785.7|181931.8|181801.8|181915.7|181785.7|14
1732794100000|2024-11-28 11:41:40|181913.6|181783.6|181907.6|181777.6|181913.6|181783.6|181907.6|181777.6|4
1732794110000|2024-11-28 11:41:50|181906.2|181776.2|181913.6|181783.6|181914|181784|181906.2|181776.2|5
1732794120000|2024-11-28 11:42:00|181912.6|181782.6|181910.3|181780.3|181913.3|181783.3|181909.3|181779.3|9
1732794130000|2024-11-28 11:42:10|181910|181780|181910.3|181780.3|181911.3|181781.3|181909.7|181779.7|7
1732794140000|2024-11-28 11:42:20|181910|181780|181909.3|181779.3|181914.3|181784.3|181909.3|181779.3|4
1732794150000|2024-11-28 11:42:30|181909.7|181779.7|181899.4|181769.4|181909.7|181779.7|181899.4|181769.4|7
1732794160000|2024-11-28 11:42:40|181901.4|181771.4|181872.4|181742.4|181901.4|181771.4|181872.4|181742.4|14
1732794170000|2024-11-28 11:42:50|181872.7|181742.7|181866|181736|181872.7|181742.7|181865.3|181735.3|5
1732794180000|2024-11-28 11:43:00|181871|181741|181876.1|181746.1|181876.4|181746.4|181871|181741|5
1732794190000|2024-11-28 11:43:10|181878.4|181748.4|181876.4|181746.4|181878.4|181748.4|181876.4|181746.4|2
1732794200000|2024-11-28 11:43:20|181943|181853|181970.1|181840.1|181976.5|181857.6|181943|181821.8|19
1732794210000|2024-11-28 11:43:30|181963.1|181833.1|181946.4|181816.4|181963.1|181833.1|181946.4|181816.4|15
1732794220000|2024-11-28 11:43:40|181945|181815|181925.7|181795.7|181948.1|181818.1|181925.7|181795.7|18
1732794230000|2024-11-28 11:43:50|181926.7|181796.7|181919.1|181789.1|181926.7|181796.7|181916.8|181786.8|21
1732794240000|2024-11-28 11:44:00|181919.8|181789.8|181921.6|181791.6|181927.6|181797.6|181919.8|181789.8|9
1732794250000|2024-11-28 11:44:10|181921.3|181791.3|181921.3|181791.3|181921.3|181791.3|181921.3|181791.3|1
1732794260000|2024-11-28 11:44:20|181922|181792|181922|181792|181922|181792|181922|181792|1
1732794270000|2024-11-28 11:44:30|181923|181793|181923|181793|181923|181793|181923|181793|1
1732794280000|2024-11-28 11:44:40|181922.6|181792.6|181934.9|181804.9|181939.2|181809.2|181916.2|181786.2|9
1732794290000|2024-11-28 11:44:50|181935.5|181805.5|181944.5|181814.5|181950.8|181820.8|181935.5|181805.5|9
1732794300000|2024-11-28 11:45:00|181947.8|181817.8|181947.2|181817.2|181951.5|181821.5|181947.2|181817.2|6
1732794310000|2024-11-28 11:45:10|181947.8|181817.8|181947.8|181817.8|181948.5|181818.5|181947.8|181817.8|6
1732794320000|2024-11-28 11:45:20|181947.5|181817.5|181943.6|181813.6|181947.5|181817.5|181935.3|181805.3|11
1732794330000|2024-11-28 11:45:30|181941.7|181811.7|181923.1|181793.1|181941.7|181811.7|181923.1|181793.1|9
1732794340000|2024-11-28 11:45:40|181923.4|181793.4|181923.8|181793.8|181927.4|181797.4|181923.4|181793.4|6
1732794350000|2024-11-28 11:45:50|181923.4|181793.4|181916.9|181786.9|181923.4|181793.4|181905.4|181775.4|11
1732794360000|2024-11-28 11:46:00|181918.6|181788.6|181919|181789|181921.4|181791.4|181917.9|181787.9|10
1732794370000|2024-11-28 11:46:10|181919.7|181789.7|181920.5|181790.5|181921.8|181791.8|181917.7|181787.7|10
1732794380000|2024-11-28 11:46:20|181918.5|181788.5|181920.5|181790.5|181923.8|181793.8|181918.5|181788.5|8
1732794390000|2024-11-28 11:46:30|181918.8|181788.8|181919.4|181789.4|181920|181790|181916|181786|9
1732794400000|2024-11-28 11:46:40|181919.7|181789.7|181919|181789|181920|181790|181919|181789|5
1732794410000|2024-11-28 11:46:50|181917.4|181787.4|181897.9|181767.9|181917.4|181787.4|181897.9|181767.9|5
1732794420000|2024-11-28 11:47:00|181896.4|181766.4|181888.3|181758.3|181896.4|181766.4|181877.3|181747.3|6
1732794430000|2024-11-28 11:47:10|181889.8|181759.8|181888.7|181758.7|181889.8|181759.8|181888.1|181758.1|7
1732794440000|2024-11-28 11:47:20|181890.9|181760.9|181909.3|181779.3|181909.3|181779.3|181889.6|181759.6|4
1732794450000|2024-11-28 11:47:30|181909.9|181779.9|181911.3|181781.3|181911.3|181781.3|181909.9|181779.9|6
1732794470000|2024-11-28 11:47:50|181914.6|181784.6|181935.7|181805.7|181935.7|181805.7|181911.9|181781.9|13
1732794480000|2024-11-28 11:48:00|181935.3|181805.3|181932.8|181802.8|181944.9|181814.9|181931.9|181801.9|10
1732794490000|2024-11-28 11:48:10|181933.8|181803.8|181933.8|181803.8|181934.1|181804.1|181933.4|181803.4|7
1732794500000|2024-11-28 11:48:20|181934.4|181804.4|181933.8|181803.8|181934.4|181804.4|181933.8|181803.8|2
1732794510000|2024-11-28 11:48:30|181932.8|181802.8|181907.5|181777.5|181932.8|181802.8|181899|181769|16
1732794520000|2024-11-28 11:48:40|181908.2|181778.2|181904.7|181774.7|181908.2|181778.2|181904.5|181774.5|11
1732794530000|2024-11-28 11:48:50|181905|181775|181905.5|181775.5|181906|181776|181905|181775|5
1732794540000|2024-11-28 11:49:00|181905.7|181775.7|181872.4|181742.4|181905.7|181775.7|181872.4|181742.4|10
1732794550000|2024-11-28 11:49:10|181872|181742|181862|181732|181872|181742|181859.2|181729.2|15
1732794560000|2024-11-28 11:49:20|181863.3|181733.3|181853.6|181723.6|181863.3|181733.3|181851.6|181721.6|10
1732794570000|2024-11-28 11:49:30|181857.8|181727.8|181862.3|181732.3|181862.3|181732.3|181856|181726|9
1732794580000|2024-11-28 11:49:40|181864.2|181734.2|181869.9|181739.9|181870.2|181740.2|181864.2|181734.2|5
1732794590000|2024-11-28 11:49:50|181868.2|181738.2|181867.2|181737.2|181869.5|181739.5|181867.2|181737.2|5
1732794600000|2024-11-28 11:50:00|181868.9|181738.9|181884.8|181754.8|181885.4|181755.4|181868.9|181738.9|11
1732794610000|2024-11-28 11:50:10|181885.1|181755.1|181924.9|181794.9|181925.3|181795.3|181885.1|181755.1|13
1732794620000|2024-11-28 11:50:20|181925.6|181795.6|181922|181792|181929.8|181799.8|181918.5|181788.5|21
1732794630000|2024-11-28 11:50:30|181923.9|181793.9|181929|181799|181929|181799|181923.6|181793.6|9
1732794640000|2024-11-28 11:50:40|181928.8|181798.8|181929.8|181799.8|181929.8|181799.8|181927.6|181797.6|10
1732794650000|2024-11-28 11:50:50|181929.6|181799.6|181927.3|181797.3|181930.5|181800.5|181925.6|181795.6|6
1732794660000|2024-11-28 11:51:00|181927.8|181797.8|181929.5|181799.5|181929.5|181799.5|181923.1|181793.1|7
1732794670000|2024-11-28 11:51:10|181928.9|181798.9|181926.9|181796.9|181928.9|181798.9|181926.9|181796.9|4
1732794680000|2024-11-28 11:51:20|181928.4|181798.4|181928.9|181798.9|181928.9|181798.9|181928.4|181798.4|2
1732794690000|2024-11-28 11:51:30|181929.9|181799.9|181929.5|181799.5|181929.9|181799.9|181928.4|181798.4|9
1732794700000|2024-11-28 11:51:40|181927.9|181797.9|181928.9|181798.9|181928.9|181798.9|181927.5|181797.5|4
1732794710000|2024-11-28 11:51:50|181927.5|181797.5|181923.7|181793.7|181927.9|181797.9|181923.2|181793.2|6
1732794720000|2024-11-28 11:52:00|181924.1|181794.1|181927.1|181797.1|181928.1|181798.1|181924.1|181794.1|9
1732794730000|2024-11-28 11:52:10|181926.6|181796.6|181927.3|181797.3|181928.1|181798.1|181926.6|181796.6|5
1732794740000|2024-11-28 11:52:20|181926.8|181796.8|181921.5|181791.5|181927.6|181797.6|181921.5|181791.5|7
1732794750000|2024-11-28 11:52:30|181921.2|181791.2|181897.1|181767.1|181921.2|181791.2|181889.1|181759.1|9
1732794760000|2024-11-28 11:52:40|181896.8|181766.8|181897.6|181767.6|181897.6|181767.6|181896.8|181766.8|3
1732794770000|2024-11-28 11:52:50|181896.8|181766.8|181897.3|181767.3|181900.1|181770.1|181896.6|181766.6|4
1732794780000|2024-11-28 11:53:00|181894.6|181764.6|181853.6|181723.6|181894.6|181764.6|181851.3|181721.3|15
1732794790000|2024-11-28 11:53:10|181853.8|181723.8|181869.2|181739.2|181869.2|181739.2|181853.3|181723.3|11
1732794800000|2024-11-28 11:53:20|181870.2|181740.2|181895.1|181765.1|181897.1|181767.1|181870.2|181740.2|10
1732794810000|2024-11-28 11:53:30|181895.9|181765.9|181903.6|181773.6|181903.6|181773.6|181895.9|181765.9|15
1732794820000|2024-11-28 11:53:40|181899.4|181769.4|181898.1|181768.1|181903.8|181773.8|181898.1|181768.1|14
1732794830000|2024-11-28 11:53:50|181899.4|181769.4|181902|181772|181907|181777|181896.1|181766.1|13
1732794840000|2024-11-28 11:54:00|181901.7|181771.7|181919|181789|181927.2|181797.2|181901.7|181771.7|17
1732794850000|2024-11-28 11:54:10|181918.3|181788.3|181919.8|181789.8|181922.3|181792.3|181918|181788|6
1732794860000|2024-11-28 11:54:20|181922.2|181792.2|181923|181793|181930.5|181800.5|181922.2|181792.2|12
1732794870000|2024-11-28 11:54:30|181927.2|181797.2|181924.9|181794.9|181927.2|181797.2|181922.4|181792.4|12
1732794880000|2024-11-28 11:54:40|181924.4|181794.4|181923.9|181793.9|181929.7|181799.7|181923.9|181793.9|8
1732794890000|2024-11-28 11:54:50|181919.9|181789.9|181923.7|181793.7|181927.2|181797.2|181919.3|181789.3|7
1732794900000|2024-11-28 11:55:00|181925.5|181795.5|181896.3|181766.3|181925.5|181795.5|181896.1|181766.1|19
1732794910000|2024-11-28 11:55:10|181897.3|181767.3|181893.9|181763.9|181899.9|181769.9|181890.1|181760.1|9
1732794920000|2024-11-28 11:55:20|181890.8|181760.8|181883.6|181753.6|181890.8|181760.8|181878.4|181748.4|17
1732794950000|2024-11-28 11:55:50|181882.6|181752.6|181881.1|181751.1|181883.3|181753.3|181880.8|181750.8|7
1732794960000|2024-11-28 11:56:00|181881.8|181751.8|181882.1|181752.1|181882.1|181752.1|181881.8|181751.8|2
1732794970000|2024-11-28 11:56:10|181885.6|181755.6|181891.4|181761.4|181893|181763|181885.6|181755.6|11
1732794980000|2024-11-28 11:56:20|181889.7|181759.7|181892.2|181762.2|181894.4|181764.4|181889.7|181759.7|11
1732794990000|2024-11-28 11:56:30|181892.7|181762.7|181891.7|181761.7|181892.7|181762.7|181891.7|181761.7|3
1732795000000|2024-11-28 11:56:40|181889.2|181759.2|181883.9|181753.9|181889.2|181759.2|181882.1|181752.1|11
1732795010000|2024-11-28 11:56:50|181884.9|181754.9|181897.7|181767.7|181910.2|181780.2|181884.9|181754.9|7
1732795020000|2024-11-28 11:57:00|181899.5|181769.5|181896|181766|181899.5|181769.5|181895.5|181765.5|4
1732795030000|2024-11-28 11:57:10|181895.5|181765.5|181897.5|181767.5|181902|181772|181895.5|181765.5|6
1732795040000|2024-11-28 11:57:20|181897.2|181767.2|181900|181770|181903.2|181773.2|181897.2|181767.2|5
1732795050000|2024-11-28 11:57:30|181898.7|181768.7|181900|181770|181900|181770|181898.7|181768.7|2
1732795060000|2024-11-28 11:57:40|181902.8|181772.8|181899.4|181769.4|181905.3|181775.3|181899.1|181769.1|6
1732795070000|2024-11-28 11:57:50|181896.7|181766.7|181881.5|181751.5|181896.7|181766.7|181881.5|181751.5|11
1732795080000|2024-11-28 11:58:00|181876.4|181746.4|181848.1|181718.1|181876.4|181746.4|181844.1|181714.1|12
1732795090000|2024-11-28 11:58:10|181847.6|181717.6|181840.3|181710.3|181847.6|181717.6|181838.1|181708.1|9
1732795120000|2024-11-28 11:58:40|181843.6|181713.6|181840.3|181710.3|181843.6|181713.6|181840.3|181710.3|2
1732795130000|2024-11-28 11:58:50|181837.4|181707.4|181839.1|181709.1|181839.1|181709.1|181837.1|181707.1|3
1732795140000|2024-11-28 11:59:00|181837.1|181707.1|181840.3|181710.3|181840.3|181710.3|181837.1|181707.1|3
1732795150000|2024-11-28 11:59:10|181838.4|181708.4|181836.6|181706.6|181838.4|181708.4|181836.6|181706.6|3
1732795160000|2024-11-28 11:59:20|181840.3|181710.3|181840.3|181710.3|181840.3|181710.3|181840.3|181710.3|1
1732795170000|2024-11-28 11:59:30|181842.3|181712.3|181855.4|181725.4|181865.6|181735.6|181840.3|181710.3|10
1732795180000|2024-11-28 11:59:40|181858.1|181728.1|181848.9|181718.9|181858.4|181728.4|181847.7|181717.7|13
1732795190000|2024-11-28 11:59:50|181852.2|181722.2|181847.4|181717.4|181852.2|181722.2|181847.4|181717.4|11
1732795200000|2024-11-28 12:00:00|181843.9|181713.9|181847.1|181717.1|181847.4|181717.4|181842.4|181712.4|7
1732795210000|2024-11-28 12:00:10|181849.1|181719.1|181853.9|181723.9|181853.9|181723.9|181849.1|181719.1|5
1732795220000|2024-11-28 12:00:20|181854.1|181724.1|181881.6|181751.6|181881.6|181751.6|181854.1|181724.1|10
1732795230000|2024-11-28 12:00:30|181882|181752|181878|181748|181882|181752|181878|181748|6
1732795240000|2024-11-28 12:00:40|181876.7|181746.7|181878.7|181748.7|181882.4|181752.4|181870.3|181740.3|8
1732795250000|2024-11-28 12:00:50|181876.2|181746.2|181875.1|181745.1|181892.8|181762.8|181872|181742|19
1732795260000|2024-11-28 12:01:00|181872.9|181742.9|181860.3|181730.3|181874.5|181744.5|181860.3|181730.3|20
1732795270000|2024-11-28 12:01:10|181860|181730|181861|181731|181864|181734|181859|181729|8
1732795280000|2024-11-28 12:01:20|181860.7|181730.7|181861.5|181731.5|181861.7|181731.7|181860.7|181730.7|4
1732795290000|2024-11-28 12:01:30|181865.7|181735.7|181876.9|181746.9|181882.6|181752.6|181861.5|181731.5|14
1732795300000|2024-11-28 12:01:40|181876.6|181746.6|181903.3|181773.3|181911.6|181781.6|181876.6|181746.6|17
1732795310000|2024-11-28 12:01:50|181892.6|181762.6|181907.8|181777.8|181908|181778|181892.6|181762.6|8
1732795320000|2024-11-28 12:02:00|181908|181778|181927.4|181797.4|181936.4|181806.4|181908|181778|19
1732795330000|2024-11-28 12:02:10|181928|181798|181947.8|181817.8|181954.5|181824.5|181925.4|181795.4|21
1732795340000|2024-11-28 12:02:20|181953.1|181823.1|181959.9|181829.9|181959.9|181829.9|181951.5|181821.5|8
1732795350000|2024-11-28 12:02:30|181958.2|181828.2|181952.9|181822.9|181961.9|181831.9|181945.3|181815.3|13
1732795360000|2024-11-28 12:02:40|181898.4|181768.4|181876|181746|181898.4|181768.4|181876|181746|15
1732795370000|2024-11-28 12:02:50|181875.6|181745.6|181876.3|181746.3|181878.3|181748.3|181874|181744|10
1732795380000|2024-11-28 12:03:00|181876|181746|181868.2|181738.2|181876.7|181746.7|181868.2|181738.2|10
1732795390000|2024-11-28 12:03:10|181866.6|181736.6|181864.3|181734.3|181867|181737|181861.6|181731.6|12
1732795400000|2024-11-28 12:03:20|181865.3|181735.3|181865|181735|181867|181737|181865|181735|10
1732795410000|2024-11-28 12:03:30|181866.3|181736.3|181866.6|181736.6|181866.6|181736.6|181866|181736|3
1732795420000|2024-11-28 12:03:40|181865.3|181735.3|181863.9|181733.9|181865.3|181735.3|181862.5|181732.5|5
1732795430000|2024-11-28 12:03:50|181863.2|181733.2|181863.2|181733.2|181863.9|181733.9|181862.2|181732.2|8
1732795440000|2024-11-28 12:04:00|181771.7|181681.7|181795|181665|181807.3|181692.5|181771.7|181659.3|21
1732795450000|2024-11-28 12:04:10|181794.3|181664.3|181791.8|181661.8|181799.3|181669.3|181791.8|181661.8|11
1732795460000|2024-11-28 12:04:20|181791.1|181661.1|181797.2|181667.2|181799.2|181669.2|181788.1|181658.1|9
1732795470000|2024-11-28 12:04:30|181801.6|181671.6|181801.8|181671.8|181809.6|181679.6|181801.2|181671.2|15
1732795480000|2024-11-28 12:04:40|181803.7|181673.7|181803.4|181673.4|181804.1|181674.1|181799.1|181669.1|8
1732795490000|2024-11-28 12:04:50|181800.7|181670.7|181802.2|181672.2|181802.9|181672.9|181797.6|181667.6|10
1732795500000|2024-11-28 12:05:00|181803.8|181673.8|181807.9|181677.9|181808.8|181678.8|181802.9|181672.9|9
1732795510000|2024-11-28 12:05:10|181803.3|181673.3|181805.2|181675.2|181808.2|181678.2|181802.6|181672.6|4
1732795520000|2024-11-28 12:05:20|181811.6|181681.6|181805.3|181675.3|181812.8|181682.8|181805.3|181675.3|10
1732795530000|2024-11-28 12:05:30|181803.9|181673.9|181815.2|181685.2|181815.2|181685.2|181803.9|181673.9|15
1732795540000|2024-11-28 12:05:40|181815.6|181685.6|181825.8|181695.8|181833.7|181703.7|181815.6|181685.6|6
1732795550000|2024-11-28 12:05:50|181825.7|181695.7|181761.7|181671.7|181825.7|181711.6|181761.7|181671.7|4
1732795560000|2024-11-28 12:06:00|181779.4|181649.4|181786|181656|181807.3|181677.3|181779.4|181649.4|20
1732795570000|2024-11-28 12:06:10|181785.3|181655.3|181784|181654|181791|181661|181780.1|181650.1|10
1732795580000|2024-11-28 12:06:20|181784.3|181654.3|181784.7|181654.7|181784.7|181654.7|181784.3|181654.3|2
1732795590000|2024-11-28 12:06:30|181784.3|181654.3|181771.6|181641.6|181784.3|181654.3|181771.3|181641.3|11
1732795600000|2024-11-28 12:06:40|181772|181642|181775.7|181645.7|181780.4|181650.4|181772|181642|7
1732795610000|2024-11-28 12:06:50|181800.2|181670.2|181803.2|181673.2|181807.4|181677.4|181798.4|181668.4|20
1732795620000|2024-11-28 12:07:00|181803.5|181673.5|181803|181673|181803.5|181673.5|181800|181670|7
1732795630000|2024-11-28 12:07:10|181801|181671|181798.4|181668.4|181801|181671|181798|181668|5
1732795640000|2024-11-28 12:07:20|181799.3|181669.3|181800.6|181670.6|181800.6|181670.6|181785.7|181655.7|13
1732795650000|2024-11-28 12:07:30|181802.1|181672.1|181797|181667|181802.1|181672.1|181796.3|181666.3|8
1732795660000|2024-11-28 12:07:40|181796.7|181666.7|181774.5|181644.5|181796.7|181666.7|181774.5|181644.5|15
1732795670000|2024-11-28 12:07:50|181773.8|181643.8|181771.5|181641.5|181773.8|181643.8|181771.5|181641.5|5
1732795680000|2024-11-28 12:08:00|181769.9|181639.9|181769.9|181639.9|181769.9|181639.9|181769.9|181639.9|1
1732795690000|2024-11-28 12:08:10|181769.6|181639.6|181768.2|181638.2|181769.6|181639.6|181768.2|181638.2|4
1732795700000|2024-11-28 12:08:20|181767.9|181637.9|181762|181632|181767.9|181637.9|181758.6|181628.6|10
1732795710000|2024-11-28 12:08:30|181762.3|181632.3|181762.6|181632.6|181762.6|181632.6|181761.6|181631.6|4
1732795720000|2024-11-28 12:08:40|181763|181633|181767.1|181637.1|181767.7|181637.7|181763|181633|6
1732795730000|2024-11-28 12:08:50|181766.7|181636.7|181766.4|181636.4|181766.7|181636.7|181765.4|181635.4|4
1732795740000|2024-11-28 12:09:00|181766.7|181636.7|181765.7|181635.7|181767.1|181637.1|181765.1|181635.1|9
1732795750000|2024-11-28 12:09:10|181766.1|181636.1|181766.7|181636.7|181767.1|181637.1|181766.1|181636.1|4
1732795760000|2024-11-28 12:09:20|181766.4|181636.4|181767.1|181637.1|181767.4|181637.4|181766.4|181636.4|7
1732795770000|2024-11-28 12:09:30|181767.7|181637.7|181770.6|181640.6|181771.2|181641.2|181767.7|181637.7|4
1732795780000|2024-11-28 12:09:40|181770.9|181640.9|181773.8|181643.8|181775.5|181645.5|181770.9|181640.9|5
1732795790000|2024-11-28 12:09:50|181776.5|181646.5|181775.8|181645.8|181777.2|181647.2|181775.5|181645.5|4
1732795800000|2024-11-28 12:10:00|181776.5|181646.5|181780.6|181650.6|181780.6|181650.6|181776.5|181646.5|5
1732795810000|2024-11-28 12:10:10|181779.6|181649.6|181772.6|181642.6|181779.6|181649.6|181772.6|181642.6|7
1732795820000|2024-11-28 12:10:20|181771.9|181641.9|181764.9|181634.9|181771.9|181641.9|181764|181634|7
1732795830000|2024-11-28 12:10:30|181764.2|181634.2|181765.9|181635.9|181765.9|181635.9|181763.9|181633.9|6
1732795840000|2024-11-28 12:10:40|181765.6|181635.6|181766.2|181636.2|181769.6|181639.6|181765.6|181635.6|8
1732795850000|2024-11-28 12:10:50|181764.4|181634.4|181758.4|181628.4|181764.4|181634.4|181757.7|181627.7|12
1732795860000|2024-11-28 12:11:00|181759.4|181629.4|181759.4|181629.4|181759.4|181629.4|181758.4|181628.4|3
1732795870000|2024-11-28 12:11:10|181760.1|181630.1|181763|181633|181763|181633|181758.7|181628.7|5
1732795880000|2024-11-28 12:11:20|181762.7|181632.7|181759.2|181629.2|181763|181633|181755.2|181625.2|6
1732795890000|2024-11-28 12:11:30|181758.9|181628.9|181758.2|181628.2|181758.9|181628.9|181758.2|181628.2|3
1732795900000|2024-11-28 12:11:40|181757.9|181627.9|181757.9|181627.9|181757.9|181627.9|181757.9|181627.9|1
1732795910000|2024-11-28 12:11:50|181758.2|181628.2|181757.9|181627.9|181758.2|181628.2|181757.6|181627.6|3
1732795920000|2024-11-28 12:12:00|181759.2|181629.2|181758.2|181628.2|181759.6|181629.6|181758.2|181628.2|4
1732795930000|2024-11-28 12:12:10|181756.2|181626.2|181758.9|181628.9|181758.9|181628.9|181756.2|181626.2|3
1732795940000|2024-11-28 12:12:20|181757.6|181627.6|181757.9|181627.9|181758.9|181628.9|181757.6|181627.6|3
1732795950000|2024-11-28 12:12:30|181753.9|181623.9|181758.9|181628.9|181758.9|181628.9|181753.9|181623.9|4
1732795960000|2024-11-28 12:12:40|181759.2|181629.2|181757.8|181627.8|181762.2|181632.2|181757.8|181627.8|7
1732795970000|2024-11-28 12:12:50|181759.8|181629.8|181760.1|181630.1|181760.5|181630.5|181758.8|181628.8|5
1732795980000|2024-11-28 12:13:00|181760.5|181630.5|181759.8|181629.8|181760.5|181630.5|181759.8|181629.8|3
1732795990000|2024-11-28 12:13:10|181758.4|181628.4|181758.1|181628.1|181758.4|181628.4|181758.1|181628.1|2
1732796000000|2024-11-28 12:13:20|181759.4|181629.4|181759.8|181629.8|181759.8|181629.8|181755.4|181625.4|4
1732796010000|2024-11-28 12:13:30|181760.1|181630.1|181760.1|181630.1|181760.1|181630.1|181760.1|181630.1|1
1732796020000|2024-11-28 12:13:40|181754.8|181624.8|181690.7|181560.7|181758.8|181628.8|181666.5|181560.7|18
1732796030000|2024-11-28 12:13:50|181685.3|181555.3|181666.3|181536.3|181697.3|181567.3|181663.3|181533.3|16
1732796040000|2024-11-28 12:14:00|181670|181540|181674.3|181544.3|181674.3|181544.3|181670|181540|2
1732796050000|2024-11-28 12:14:10|181675|181545|181675.5|181545.5|181676.8|181546.8|181668|181538|6
1732796060000|2024-11-28 12:14:20|181672.8|181542.8|181672.7|181542.7|181681.2|181569.5|181652.9|181539.4|12
1732796070000|2024-11-28 12:14:30|181676.1|181546.1|181672.4|181542.4|181676.1|181546.1|181670.7|181540.7|4
1732796080000|2024-11-28 12:14:40|181674.1|181544.1|181676.4|181546.4|181678.7|181548.7|181671.4|181541.4|9
1732796090000|2024-11-28 12:14:50|181677.1|181547.1|181684.1|181554.1|181684.1|181554.1|181676.1|181546.1|8
1732796100000|2024-11-28 12:15:00|181686.1|181556.1|181699|181569|181702.4|181572.4|181686.1|181556.1|13
1732796110000|2024-11-28 12:15:10|181698.7|181568.7|181698.7|181568.7|181698.7|181568.7|181698.7|181568.7|1
1732796120000|2024-11-28 12:15:20|181699|181569|181672.1|181542.1|181699|181569|181672.1|181542.1|11
1732796130000|2024-11-28 12:15:30|181668.1|181538.1|181669.1|181539.1|181669.1|181539.1|181667.1|181537.1|7
1732796140000|2024-11-28 12:15:40|181674.1|181544.1|181673.8|181543.8|181676.1|181546.1|181670.8|181540.8|7
1732796150000|2024-11-28 12:15:50|181665.8|181535.8|181664.2|181534.2|181665.8|181535.8|181664.2|181534.2|2
1732796160000|2024-11-28 12:16:00|181664.9|181534.9|181677.7|181547.7|181685.6|181555.6|181663.9|181533.9|12
1732796170000|2024-11-28 12:16:10|181676.7|181546.7|181673.3|181543.3|181684.8|181554.8|181673.3|181543.3|11
1732796180000|2024-11-28 12:16:20|181673|181543|181670.2|181540.2|181673|181543|181669.8|181539.8|7
1732796190000|2024-11-28 12:16:30|181668.8|181538.8|181667.4|181537.4|181668.8|181538.8|181666.8|181536.8|6
1732796200000|2024-11-28 12:16:40|181667.1|181537.1|181622.5|181492.5|181667.4|181537.4|181622.5|181492.5|6
1732796210000|2024-11-28 12:16:50|181618.8|181488.8|181613.8|181483.8|181618.8|181488.8|181605.2|181475.2|16
1732796220000|2024-11-28 12:17:00|181606.9|181476.9|181582.5|181452.5|181618.9|181488.9|181582.5|181452.5|14
1732796230000|2024-11-28 12:17:10|181585.1|181455.1|181559.2|181429.2|181588.7|181458.7|181552.7|181422.7|25
1732796240000|2024-11-28 12:17:20|181558.5|181428.5|181559.5|181429.5|181560.2|181430.2|181558.2|181428.2|8
1732796250000|2024-11-28 12:17:30|181558.5|181428.5|181575.1|181445.1|181581.9|181451.9|181558.5|181428.5|16
1732796260000|2024-11-28 12:17:40|181573.8|181443.8|181559.8|181429.8|181573.8|181443.8|181559.8|181429.8|12
1732796270000|2024-11-28 12:17:50|181561.2|181431.2|181554.5|181424.5|181561.2|181431.2|181554.1|181424.1|11
1732796280000|2024-11-28 12:18:00|181552.5|181422.5|181556.8|181426.8|181556.8|181426.8|181545.3|181415.3|15
1732796290000|2024-11-28 12:18:10|181556.4|181426.4|181566.5|181436.5|181567.5|181437.5|181556.4|181426.4|16
1732796300000|2024-11-28 12:18:20|181564.8|181434.8|181546.8|181416.8|181567.5|181437.5|181546.8|181416.8|14
1732796310000|2024-11-28 12:18:30|181545.1|181415.1|181546.4|181416.4|181551.4|181421.4|181535|181405|10
1732796320000|2024-11-28 12:18:40|181550.7|181420.7|181558.7|181428.7|181565.7|181435.7|181546.7|181416.7|19
1732796330000|2024-11-28 12:18:50|181567|181437|181544.1|181414.1|181567|181437|181537.1|181407.1|22
1732796340000|2024-11-28 12:19:00|181544.5|181414.5|181541.5|181411.5|181546.1|181416.1|181539.5|181409.5|18
1732796350000|2024-11-28 12:19:10|181540.5|181410.5|181557.7|181427.7|181557.7|181427.7|181539.4|181409.4|12
1732796360000|2024-11-28 12:19:20|181559.4|181429.4|181554.5|181424.5|181560.7|181430.7|181554.5|181424.5|8
1732796370000|2024-11-28 12:19:30|181548.4|181418.4|181531.7|181401.7|181548.4|181418.4|181531.7|181401.7|21
1732796380000|2024-11-28 12:19:40|181543|181413|181536.9|181406.9|181543|181413|181528|181398|16
1732796390000|2024-11-28 12:19:50|181537.1|181407.1|181510.1|181380.1|181538.9|181408.9|181510.1|181380.1|12
1732796400000|2024-11-28 12:20:00|181522.2|181392.2|181529.1|181399.1|181531.4|181401.4|181522.2|181392.2|14
1732796410000|2024-11-28 12:20:10|181527.1|181397.1|181526.1|181396.1|181531.1|181401.1|181526.1|181396.1|8
1732796420000|2024-11-28 12:20:20|181529.1|181399.1|181512.1|181382.1|181529.1|181399.1|181512.1|181382.1|11
1732796430000|2024-11-28 12:20:30|181510.1|181380.1|181504.2|181374.2|181511.4|181381.4|181503.5|181373.5|7
1732796440000|2024-11-28 12:20:40|181503.8|181373.8|181501.7|181371.7|181504.8|181374.8|181487.7|181357.7|10
1732796450000|2024-11-28 12:20:50|181496.7|181366.7|181493.4|181363.4|181496.7|181366.7|181489.4|181359.4|8
1732796460000|2024-11-28 12:21:00|181494|181364|181516.3|181386.3|181516.3|181386.3|181493.4|181363.4|8
1732796470000|2024-11-28 12:21:10|181512|181382|181513.6|181383.6|181513.6|181383.6|181507|181377|8
1732796480000|2024-11-28 12:21:20|181514.3|181384.3|181455.9|181325.9|181514.3|181384.3|181452.6|181322.6|12
1732796490000|2024-11-28 12:21:30|181455.6|181325.6|181457.6|181327.6|181460.9|181330.9|181454.5|181324.5|10
1732796500000|2024-11-28 12:21:40|181458.2|181328.2|181450.5|181320.5|181462.5|181332.5|181445.9|181315.9|15
1732796510000|2024-11-28 12:21:50|181445.9|181315.9|181441.8|181311.8|181449.2|181319.2|181441.8|181311.8|11
1732796520000|2024-11-28 12:22:00|181444.4|181314.4|181456.2|181326.2|181456.2|181326.2|181443.4|181313.4|13
1732796530000|2024-11-28 12:22:10|181456.9|181326.9|181476.1|181346.1|181480.6|181350.6|181456.9|181326.9|10
1732796540000|2024-11-28 12:22:20|181475.1|181345.1|181468.9|181338.9|181476.1|181346.1|181468.7|181338.7|10
1732796550000|2024-11-28 12:22:30|181465.9|181335.9|181458.4|181328.4|181465.9|181335.9|181458.4|181328.4|15
1732796560000|2024-11-28 12:22:40|181457.4|181327.4|181434.8|181304.8|181457.4|181327.4|181434.8|181304.8|15
1732796570000|2024-11-28 12:22:50|181439.1|181309.1|181447.7|181317.7|181449.7|181319.7|181439.1|181309.1|11
1732796580000|2024-11-28 12:23:00|181448.7|181318.7|181448|181318|181448.7|181318.7|181448|181318|2
1732796590000|2024-11-28 12:23:10|181447.7|181317.7|181448|181318|181448|181318|181447.7|181317.7|2
1732796600000|2024-11-28 12:23:20|181447.7|181317.7|181449.3|181319.3|181453|181323|181447.7|181317.7|10
1732796610000|2024-11-28 12:23:30|181449|181319|181497.7|181367.7|181510.6|181380.6|181448.7|181318.7|12
1732796620000|2024-11-28 12:23:40|181497.5|181367.5|181505.4|181375.4|181506.4|181376.4|181496.7|181366.7|12
1732796630000|2024-11-28 12:23:50|181509.7|181379.7|181517.9|181387.9|181525.3|181395.3|181507.1|181377.1|13
1732796640000|2024-11-28 12:24:00|181521.4|181391.4|181517.3|181387.3|181522.4|181392.4|181517.3|181387.3|8
1732796650000|2024-11-28 12:24:10|181515.9|181385.9|181490.3|181360.3|181515.9|181385.9|181490.2|181360.2|10
1732796660000|2024-11-28 12:24:20|181491.5|181361.5|181492|181362|181492|181362|181490.5|181360.5|7
1732796670000|2024-11-28 12:24:30|181492.8|181362.8|181491.8|181361.8|181492.8|181362.8|181491.5|181361.5|6
1732796680000|2024-11-28 12:24:40|181491.5|181361.5|181510.5|181380.5|181519.5|181389.5|181491.5|181361.5|12
1732796690000|2024-11-28 12:24:50|181515.2|181385.2|181516.2|181386.2|181516.5|181386.5|181512.9|181382.9|12
1732796700000|2024-11-28 12:25:00|181514.7|181384.7|181515.5|181385.5|181515.5|181385.5|181514.7|181384.7|3
1732796710000|2024-11-28 12:25:10|181518.4|181388.4|181524.3|181394.3|181527.6|181397.6|181518.4|181388.4|5
1732796730000|2024-11-28 12:25:30|181522.3|181392.3|181501.4|181371.4|181522.3|181392.3|181500.1|181370.1|8
1732796740000|2024-11-28 12:25:40|181502.4|181372.4|181503.4|181373.4|181504.2|181374.2|181502.2|181372.2|8
1732796750000|2024-11-28 12:25:50|181501.3|181371.3|181500.6|181370.6|181505|181375|181497.3|181367.3|8
1732796760000|2024-11-28 12:26:00|181501.3|181371.3|181507.4|181377.4|181510.9|181380.9|181500.8|181370.8|10
1732796770000|2024-11-28 12:26:10|181506.1|181376.1|181502.9|181372.9|181506.6|181376.6|181502.9|181372.9|7
1732796780000|2024-11-28 12:26:20|181501.9|181371.9|181488.6|181358.6|181502.9|181372.9|181488.6|181358.6|12
1732796790000|2024-11-28 12:26:30|181500.1|181370.1|181499.2|181369.2|181502.2|181372.2|181495.6|181365.6|12
1732796800000|2024-11-28 12:26:40|181499.9|181369.9|181499.9|181369.9|181499.9|181369.9|181499.9|181369.9|1
1732796810000|2024-11-28 12:26:50|181495.9|181365.9|181495.9|181365.9|181495.9|181365.9|181495.9|181365.9|1
1732796820000|2024-11-28 12:27:00|181501.7|181371.7|181501.1|181371.1|181501.7|181371.7|181497.2|181367.2|6
1732796830000|2024-11-28 12:27:10|181501.7|181371.7|181531.3|181401.3|181543|181413|181501.1|181371.1|10
1732796840000|2024-11-28 12:27:20|181531.6|181401.6|181528.8|181398.8|181533.1|181403.1|181528.6|181398.6|9
1732796850000|2024-11-28 12:27:30|181529.3|181399.3|181501.6|181371.6|181529.3|181399.3|181499.9|181369.9|6
1732796860000|2024-11-28 12:27:40|181503.9|181373.9|181508.7|181378.7|181508.9|181378.9|181503.9|181373.9|9
1732796880000|2024-11-28 12:28:00|181510|181380|181526.2|181396.2|181530|181400|181510|181380|12
1732796890000|2024-11-28 12:28:10|181527.5|181397.5|181523.5|181393.5|181527.7|181397.7|181522.8|181392.8|8
1732796900000|2024-11-28 12:28:20|181523|181393|181508.4|181378.4|181523|181393|181508.4|181378.4|6
1732796910000|2024-11-28 12:28:30|181506.4|181376.4|181506.8|181376.8|181506.8|181376.8|181505.4|181375.4|5
1732796920000|2024-11-28 12:28:40|181503.7|181373.7|181503|181373|181503.7|181373.7|181503|181373|2
1732796930000|2024-11-28 12:28:50|181503.5|181373.5|181504.4|181374.4|181504.4|181374.4|181501.7|181371.7|6
1732796940000|2024-11-28 12:29:00|181503|181373|181512.9|181382.9|181512.9|181382.9|181503|181373|7
1732796950000|2024-11-28 12:29:10|181515.6|181385.6|181521.7|181391.7|181521.7|181391.7|181515.6|181385.6|3
1732796960000|2024-11-28 12:29:20|181518.9|181388.9|181512.9|181382.9|181518.9|181388.9|181506.6|181376.6|10
1732796970000|2024-11-28 12:29:30|181517.8|181387.8|181517.8|181387.8|181519|181389|181517.8|181387.8|4
1732796980000|2024-11-28 12:29:40|181519.5|181389.5|181525.2|181395.2|181526.5|181396.5|181519.5|181389.5|6
1732796990000|2024-11-28 12:29:50|181524.7|181394.7|181521.8|181391.8|181524.7|181394.7|181521.8|181391.8|4
1732797000000|2024-11-28 12:30:00|181519.3|181389.3|181520.3|181390.3|181521|181391|181519|181389|9
1732797010000|2024-11-28 12:30:10|181520|181390|181527.6|181397.6|181527.8|181397.8|181520|181390|8
1732797020000|2024-11-28 12:30:20|181534.8|181404.8|181531.5|181401.5|181534.8|181404.8|181531.5|181401.5|5
1732797030000|2024-11-28 12:30:30|181526.9|181396.9|181528.2|181398.2|181528.5|181398.5|181526.2|181396.2|5
1732797040000|2024-11-28 12:30:40|181528.9|181398.9|181523.5|181393.5|181536.9|181406.9|181523.5|181393.5|9
1732797050000|2024-11-28 12:30:50|181521.9|181391.9|181463|181333|181521.9|181391.9|181457|181327|13
1732797060000|2024-11-28 12:31:00|181459|181329|181455.2|181325.2|181461|181331|181453.2|181323.2|12
1732797070000|2024-11-28 12:31:10|181455.6|181325.6|181460.4|181330.4|181460.4|181330.4|181452.9|181322.9|9
1732797080000|2024-11-28 12:31:20|181462.3|181332.3|181471.9|181341.9|181474.7|181344.7|181462.3|181332.3|9
1732797090000|2024-11-28 12:31:30|181475.2|181345.2|181500.9|181370.9|181500.9|181370.9|181471.9|181341.9|10
1732797100000|2024-11-28 12:31:40|181495.9|181365.9|181494.2|181364.2|181495.9|181365.9|181490.5|181360.5|13
1732797110000|2024-11-28 12:31:50|181496.6|181366.6|181492.6|181362.6|181497.5|181367.5|181491.6|181361.6|11
1732797120000|2024-11-28 12:32:00|181493.9|181363.9|181423|181293|181493.9|181363.9|181402.7|181293|8
1732797130000|2024-11-28 12:32:10|181420.6|181290.6|181388.8|181298.8|181420.6|181300|181388.8|181290.6|3
1732797150000|2024-11-28 12:32:30|181390|181300|181390|181300|181390|181300|181390|181300|1
1732797160000|2024-11-28 12:32:40|181394|181304|181450.9|181320.9|181454.9|181324.9|181394|181304|9
1732797170000|2024-11-28 12:32:50|181454.5|181324.5|181443.1|181313.1|181454.5|181324.5|181443.1|181313.1|11
1732797180000|2024-11-28 12:33:00|181443.4|181313.4|181444.4|181314.4|181449.1|181319.1|181443.4|181313.4|5
1732797190000|2024-11-28 12:33:10|181444.8|181314.8|181444.1|181314.1|181445.1|181315.1|181443.1|181313.1|6
1732797200000|2024-11-28 12:33:20|181443.8|181313.8|181443.8|181313.8|181443.8|181313.8|181443.1|181313.1|4
1732797210000|2024-11-28 12:33:30|181444.8|181314.8|181444.1|181314.1|181445.4|181315.4|181444.1|181314.1|7
1732797220000|2024-11-28 12:33:40|181444.8|181314.8|181445.8|181315.8|181445.8|181315.8|181444.8|181314.8|4
1732797230000|2024-11-28 12:33:50|181445.1|181315.1|181444.8|181314.8|181445.1|181315.1|181444.8|181314.8|4
1732797240000|2024-11-28 12:34:00|181444.1|181314.1|181450.6|181360.6|181471.9|181381.9|181444.1|181314.1|17
1732797250000|2024-11-28 12:34:10|181448.9|181358.9|181450.2|181360.2|181450.2|181360.2|181448.9|181358.9|3
1732797260000|2024-11-28 12:34:20|181449.6|181359.6|181449.9|181359.9|181449.9|181359.9|181449.6|181359.6|2
1732797270000|2024-11-28 12:34:30|181449.2|181359.2|181451.3|181361.3|181451.9|181361.9|181449.2|181359.2|5
1732797280000|2024-11-28 12:34:40|181450.9|181360.9|181461.3|181371.3|181461.3|181371.3|181450.9|181360.9|3
1732797290000|2024-11-28 12:34:50|181459.6|181369.6|181457.2|181367.2|181459.6|181369.6|181457.2|181367.2|4
1732797300000|2024-11-28 12:35:00|181457.6|181367.6|181457.2|181367.2|181457.6|181367.6|181457.2|181367.2|2
1732797310000|2024-11-28 12:35:10|181454.2|181364.2|181459.2|181369.2|181459.5|181369.5|181453.6|181363.6|5
1732797320000|2024-11-28 12:35:20|181454.2|181364.2|181451.2|181361.2|181455.9|181365.9|181451.2|181361.2|8
1732797330000|2024-11-28 12:35:30|181452.8|181362.8|181453.2|181363.2|181456.8|181366.8|181452.8|181362.8|4
1732797340000|2024-11-28 12:35:40|181450.6|181360.6|181449.9|181359.9|181450.6|181360.6|181449.9|181359.9|2
1732797350000|2024-11-28 12:35:50|181452.6|181362.6|181527.2|181397.2|181540.1|181426.1|181452.6|181362.6|18
1732797360000|2024-11-28 12:36:00|181537.5|181407.5|181536.5|181406.5|181540.8|181410.8|181531.5|181401.5|10
1732797370000|2024-11-28 12:36:10|181536.1|181406.1|181536.1|181406.1|181537.1|181407.1|181536.1|181406.1|5
1732797380000|2024-11-28 12:36:20|181535.5|181405.5|181525.6|181395.6|181535.5|181405.5|181524.9|181394.9|7
1732797390000|2024-11-28 12:36:30|181524.9|181394.9|181524.3|181394.3|181524.9|181394.9|181523.9|181393.9|3
1732797400000|2024-11-28 12:36:40|181527.6|181397.6|181527.6|181397.6|181528.3|181398.3|181524.3|181394.3|9
1732797410000|2024-11-28 12:36:50|181528.9|181398.9|181529|181399|181535.8|181405.8|181523.9|181393.9|15
1732797420000|2024-11-28 12:37:00|181531.9|181401.9|181534.5|181404.5|181539.8|181409.8|181525.3|181395.3|10
1732797430000|2024-11-28 12:37:10|181535.2|181405.2|181547.1|181417.1|181549.8|181419.8|181534.5|181404.5|9
1732797440000|2024-11-28 12:37:20|181549.8|181419.8|181543.8|181413.8|181552.3|181422.3|181541.4|181411.4|11
1732797450000|2024-11-28 12:37:30|181544.4|181414.4|181554.6|181424.6|181554.6|181424.6|181544.4|181414.4|10
1732797460000|2024-11-28 12:37:40|181553.6|181423.6|181542.5|181412.5|181553.8|181423.8|181542.5|181412.5|13
1732797470000|2024-11-28 12:37:50|181539.9|181409.9|181528.7|181398.7|181539.9|181409.9|181527.7|181397.7|6
1732797480000|2024-11-28 12:38:00|181528.4|181398.4|181523.2|181393.2|181528.4|181398.4|181514.5|181384.5|13
1732797490000|2024-11-28 12:38:10|181523.5|181393.5|181518.5|181388.5|181526.5|181396.5|181515.1|181385.1|10
1732797500000|2024-11-28 12:38:20|181517.5|181387.5|181517.5|181387.5|181518.1|181388.1|181517.1|181387.1|6
1732797510000|2024-11-28 12:38:30|181518.7|181388.7|181522.1|181392.1|181522.1|181392.1|181518.7|181388.7|5
1732797520000|2024-11-28 12:38:40|181522.4|181392.4|181529.4|181399.4|181529.4|181399.4|181519.2|181389.2|10
1732797530000|2024-11-28 12:38:50|181528.7|181398.7|181533.1|181403.1|181533.1|181403.1|181528.7|181398.7|7
1732797540000|2024-11-28 12:39:00|181533.8|181403.8|181540.4|181410.4|181540.4|181410.4|181533.4|181403.4|7
1732797550000|2024-11-28 12:39:10|181540.3|181410.3|181589.6|181499.6|181592.3|181502.3|181540.3|181410.3|12
1732797560000|2024-11-28 12:39:20|181589.3|181499.3|181587.6|181497.6|181589.3|181499.3|181587.3|181497.3|8
1732797570000|2024-11-28 12:39:30|181590|181500|181585.2|181495.2|181590|181500|181585.2|181495.2|6
1732797580000|2024-11-28 12:39:40|181584.9|181494.9|181585.2|181495.2|181585.2|181495.2|181584.9|181494.9|2
1732797590000|2024-11-28 12:39:50|181585.9|181495.9|181586.2|181496.2|181586.2|181496.2|181585.9|181495.9|2
1732797600000|2024-11-28 12:40:00|181586.9|181496.9|181626.8|181496.8|181627|181502.3|181586.9|181482|12
1732797610000|2024-11-28 12:40:10|181629.2|181499.2|181611.1|181481.1|181631.1|181501.1|181591.9|181461.9|12
1732797620000|2024-11-28 12:40:20|181611.3|181481.3|181647.1|181517.1|181647.2|181517.2|181609|181479|11
1732797630000|2024-11-28 12:40:30|181643.5|181513.5|181626.6|181536.6|181643.5|181536.6|181617.5|181487.5|3
1732797640000|2024-11-28 12:40:40|181625.1|181535.1|181622.1|181492.1|181626.1|181535.1|181617.7|181487.7|14
1732797650000|2024-11-28 12:40:50|181626.4|181496.4|181628.9|181498.9|181628.9|181498.9|181622|181492|10
1732797660000|2024-11-28 12:41:00|181626.8|181496.8|181629.4|181499.4|181629.4|181499.4|181626.8|181496.8|7
1732797670000|2024-11-28 12:41:10|181629.9|181499.9|181630.4|181500.4|181630.4|181500.4|181629.7|181499.7|4
1732797680000|2024-11-28 12:41:20|181630.2|181500.2|181613.3|181483.3|181630.2|181500.2|181613.3|181483.3|7
1732797690000|2024-11-28 12:41:30|181614.8|181484.8|181603.1|181473.1|181615.5|181485.5|181602.6|181472.6|9
1732797700000|2024-11-28 12:41:40|181605.6|181475.6|181580.2|181450.2|181606.4|181476.4|181578.1|181448.1|14
1732797710000|2024-11-28 12:41:50|181580|181450|181580|181450|181580.2|181450.2|181580|181450|5
1732797720000|2024-11-28 12:42:00|181578.2|181448.2|181569.7|181439.7|181578.9|181448.9|181569.2|181439.2|9
1732797730000|2024-11-28 12:42:10|181569.5|181439.5|181573.1|181443.1|181573.1|181443.1|181569.5|181439.5|4
1732797740000|2024-11-28 12:42:20|181571.6|181441.6|181574.1|181444.1|181574.1|181444.1|181571.6|181441.6|5
1732797750000|2024-11-28 12:42:30|181586.8|181456.8|181583.2|181453.2|181586.8|181456.8|181581.2|181451.2|8
1732797760000|2024-11-28 12:42:40|181585.6|181455.6|181574.9|181444.9|181593.9|181463.9|181574.9|181444.9|13
1732797770000|2024-11-28 12:42:50|181575.2|181445.2|181577.7|181447.7|181578.4|181448.4|181575.2|181445.2|8
1732797780000|2024-11-28 12:43:00|181577.2|181447.2|181577.2|181447.2|181577.2|181447.2|181577.2|181447.2|1
1732797790000|2024-11-28 12:43:10|181575.7|181445.7|181575.2|181445.2|181576|181446|181574.9|181444.9|4
1732797800000|2024-11-28 12:43:20|181575.4|181445.4|181567.9|181437.9|181577.2|181447.2|181567.9|181437.9|8
1732797810000|2024-11-28 12:43:30|181570.6|181440.6|181569.1|181439.1|181570.6|181440.6|181566.4|181436.4|10
1732797820000|2024-11-28 12:43:40|181568.6|181438.6|181561.4|181431.4|181568.6|181438.6|181561.4|181431.4|8
1732797830000|2024-11-28 12:43:50|181558.9|181428.9|181556|181426|181558.9|181428.9|181554.7|181424.7|8
1732797840000|2024-11-28 12:44:00|181556.4|181426.4|181536.9|181406.9|181556.4|181426.4|181536.9|181406.9|9
1732797850000|2024-11-28 12:44:10|181541.7|181411.7|181539|181409|181541.7|181411.7|181539|181409|2
1732797860000|2024-11-28 12:44:20|181542.4|181412.4|181542.4|181412.4|181542.4|181412.4|181542.4|181412.4|1
1732797870000|2024-11-28 12:44:30|181539.9|181409.9|181558.8|181428.8|181559.6|181429.6|181539.9|181409.9|8
1732797890000|2024-11-28 12:44:50|181561.3|181431.3|181567.8|181437.8|181567.8|181437.8|181561.3|181431.3|8
1732797900000|2024-11-28 12:45:00|181568.8|181438.8|181573.1|181443.1|181573.6|181443.6|181568.8|181438.8|6
1732797910000|2024-11-28 12:45:10|181572.6|181442.6|181572.6|181442.6|181572.6|181442.6|181572.6|181442.6|1
1732797920000|2024-11-28 12:45:20|181573.6|181443.6|181561.1|181431.1|181573.6|181443.6|181561.1|181431.1|6
1732797930000|2024-11-28 12:45:30|181563.9|181433.9|181565.4|181435.4|181565.4|181435.4|181563.9|181433.9|4
1732797950000|2024-11-28 12:45:50|181566.2|181436.2|181565.9|181435.9|181567.7|181437.7|181563.9|181433.9|9
1732797960000|2024-11-28 12:46:00|181565.1|181435.1|181512.5|181382.5|181565.1|181435.1|181512.5|181382.5|11
1732797970000|2024-11-28 12:46:10|181510.1|181380.1|181506.5|181376.5|181510.8|181380.8|181506|181376|11
1732797980000|2024-11-28 12:46:20|181506.3|181376.3|181508.7|181378.7|181510|181380|181506.3|181376.3|5
1732797990000|2024-11-28 12:46:30|181510.3|181380.3|181523.6|181393.6|181524.4|181394.4|181510.3|181380.3|11
1732798000000|2024-11-28 12:46:40|181522.7|181392.7|181523.4|181393.4|181523.6|181393.6|181522.7|181392.7|3
1732798010000|2024-11-28 12:46:50|181522.7|181392.7|181518.5|181388.5|181522.7|181392.7|181510.4|181380.4|17
1732798020000|2024-11-28 12:47:00|181518|181388|181480.4|181350.4|181518|181388|181480.3|181350.3|13
1732798030000|2024-11-28 12:47:10|181476.3|181346.3|181476.6|181346.6|181479.9|181349.9|181476.3|181346.3|11
1732798040000|2024-11-28 12:47:20|181477.7|181347.7|181490.6|181360.6|181496.8|181366.8|181477.7|181347.7|14
1732798060000|2024-11-28 12:47:40|181492.9|181362.9|181497.2|181367.2|181500.7|181370.7|181492.9|181362.9|10
1732798070000|2024-11-28 12:47:50|181495.6|181365.6|181486|181356|181495.6|181365.6|181484.7|181354.7|9
1732798080000|2024-11-28 12:48:00|181487.7|181357.7|181489.3|181359.3|181493|181363|181487.4|181357.4|8
1732798090000|2024-11-28 12:48:10|181488.3|181358.3|181505.8|181375.8|181511.1|181381.1|181488.3|181358.3|14
1732798100000|2024-11-28 12:48:20|181504.7|181374.7|181524.5|181394.5|181525.1|181395.1|181504.7|181374.7|15
1732798110000|2024-11-28 12:48:30|181530.5|181400.5|181552.3|181422.3|181552.3|181422.3|181530.5|181400.5|10
1732798120000|2024-11-28 12:48:40|181547.7|181417.7|181603.5|181473.5|181614.8|181505.5|181547.7|181417.7|16
1732798130000|2024-11-28 12:48:50|181603.6|181473.6|181601.5|181471.5|181609.9|181479.9|181601.5|181471.5|8
1732798140000|2024-11-28 12:49:00|181599|181469|181589.6|181459.6|181599|181469|181589.3|181459.3|14
1732798150000|2024-11-28 12:49:10|181587|181457|181583.3|181453.3|181587|181457|181583.3|181453.3|4
1732798160000|2024-11-28 12:49:20|181581.5|181451.5|181581.1|181451.1|181581.5|181451.5|181581.1|181451.1|2
1732798170000|2024-11-28 12:49:30|181583.5|181453.5|181620.3|181490.3|181620.3|181490.3|181583.5|181453.5|10
1732798180000|2024-11-28 12:49:40|181622.4|181492.4|181623.8|181493.8|181623.8|181493.8|181622.4|181492.4|5
1732798190000|2024-11-28 12:49:50|181624.1|181494.1|181624.1|181494.1|181624.4|181494.4|181624.1|181494.1|3
1732798200000|2024-11-28 12:50:00|181623.1|181493.1|181623.5|181493.5|181623.8|181493.8|181623.1|181493.1|3
1732798210000|2024-11-28 12:50:10|181622.5|181492.5|181624.1|181494.1|181624.1|181494.1|181622.5|181492.5|6
1732798220000|2024-11-28 12:50:20|181623.1|181493.1|181623.1|181493.1|181623.1|181493.1|181623.1|181493.1|1
1732798230000|2024-11-28 12:50:30|181618.8|181488.8|181619.1|181489.1|181624.6|181494.6|181618.1|181488.1|10
1732798240000|2024-11-28 12:50:40|181619.8|181489.8|181619.4|181489.4|181619.8|181489.8|181618.8|181488.8|4
1732798250000|2024-11-28 12:50:50|181619.1|181489.1|181618.1|181488.1|181619.8|181489.8|181617.8|181487.8|6
1732798260000|2024-11-28 12:51:00|181617.4|181487.4|181618.4|181488.4|181618.4|181488.4|181617.4|181487.4|5
1732798270000|2024-11-28 12:51:10|181618.1|181488.1|181618.8|181488.8|181619.4|181489.4|181618.1|181488.1|7
1732798280000|2024-11-28 12:51:20|181619.1|181489.1|181620.8|181490.8|181620.8|181490.8|181619.1|181489.1|4
1732798290000|2024-11-28 12:51:30|181619.8|181489.8|181619.8|181489.8|181619.8|181489.8|181619.8|181489.8|1
1732798300000|2024-11-28 12:51:40|181619.4|181489.4|181620.4|181490.4|181620.4|181490.4|181619.1|181489.1|5
1732798310000|2024-11-28 12:51:50|181620.1|181490.1|181620.1|181490.1|181620.1|181490.1|181619.1|181489.1|4
1732798320000|2024-11-28 12:52:00|181620.4|181490.4|181623.7|181493.7|181624|181494|181620.1|181490.1|5
1732798330000|2024-11-28 12:52:10|181621.4|181491.4|181615.3|181485.3|181621.4|181491.4|181605.7|181475.7|7
1732798350000|2024-11-28 12:52:30|181614.1|181484.1|181611.3|181481.3|181614.1|181484.1|181611.3|181481.3|2
1732798360000|2024-11-28 12:52:40|181615.3|181485.3|181605.9|181475.9|181615.3|181485.3|181601.9|181471.9|10
1732798370000|2024-11-28 12:52:50|181622.1|181492.1|181621.4|181491.4|181622.1|181492.1|181620.7|181490.7|3
1732798380000|2024-11-28 12:53:00|181621.7|181491.7|181610.1|181480.1|181623.4|181493.4|181610.1|181480.1|9
1732798390000|2024-11-28 12:53:10|181614.1|181484.1|181614.1|181484.1|181614.1|181484.1|181614.1|181484.1|1
1732798400000|2024-11-28 12:53:20|181609.1|181479.1|181611.6|181481.6|181611.6|181481.6|181609|181479|3
1732798410000|2024-11-28 12:53:30|181614.1|181484.1|181614.1|181484.1|181614.1|181484.1|181614.1|181484.1|1
1732798420000|2024-11-28 12:53:40|181624.1|181494.1|181631.8|181501.8|181648.5|181518.5|181620.6|181490.6|10
1732798430000|2024-11-28 12:53:50|181636.3|181506.3|181639.7|181509.7|181640.2|181510.2|181636.3|181506.3|7
1732798440000|2024-11-28 12:54:00|181637.4|181507.4|181644.6|181514.6|181644.6|181514.6|181636.6|181506.6|8
1732798450000|2024-11-28 12:54:10|181647.2|181517.2|181647.2|181517.2|181647.2|181517.2|181647.2|181517.2|1
1732798460000|2024-11-28 12:54:20|181645.7|181515.7|181644.4|181514.4|181645.7|181515.7|181638.6|181508.6|11
1732798470000|2024-11-28 12:54:30|181644.6|181514.6|181645.6|181515.6|181645.6|181515.6|181643.6|181513.6|5
1732798480000|2024-11-28 12:54:40|181645.4|181515.4|181644.6|181514.6|181645.4|181515.4|181642.1|181512.1|4
1732798490000|2024-11-28 12:54:50|181644.4|181514.4|181645.1|181515.1|181645.1|181515.1|181642.9|181512.9|5
1732798500000|2024-11-28 12:55:00|181648.6|181518.6|181651|181521|181651|181521|181648.6|181518.6|2
1732798510000|2024-11-28 12:55:10|181653.7|181523.7|181675.7|181545.7|181675.7|181545.7|181653.7|181523.7|14
1732798520000|2024-11-28 12:55:20|181678.1|181548.1|181722.9|181592.9|181727.3|181618.8|181678.1|181548.1|11
1732798530000|2024-11-28 12:55:30|181723.3|181593.3|181723|181593|181726.9|181596.9|181721.3|181591.3|12
1732798540000|2024-11-28 12:55:40|181722.3|181592.3|181715.6|181585.6|181722.3|181592.3|181715.6|181585.6|4
1732798550000|2024-11-28 12:55:50|181714.1|181584.1|181715.8|181585.8|181718.3|181588.3|181708.1|181578.1|11
1732798560000|2024-11-28 12:56:00|181715.1|181585.1|181712.6|181582.6|181715.2|181585.2|181712.6|181582.6|3
1732798590000|2024-11-28 12:56:30|181712.4|181582.4|181712.6|181582.6|181712.6|181582.6|181712.4|181582.4|2
1732798600000|2024-11-28 12:56:40|181712.4|181582.4|181714.9|181584.9|181719.6|181589.6|181710.6|181580.6|15
1732798610000|2024-11-28 12:56:50|181713.9|181583.9|181713.2|181583.2|181714.9|181584.9|181713.2|181583.2|8
1732798620000|2024-11-28 12:57:00|181714.9|181584.9|181714.9|181584.9|181714.9|181584.9|181713.2|181583.2|5
1732798630000|2024-11-28 12:57:10|181713.2|181583.2|181714.9|181584.9|181714.9|181584.9|181713.2|181583.2|4
1732798640000|2024-11-28 12:57:20|181720.7|181590.7|181722.2|181592.2|181722.2|181592.2|181719.1|181589.1|7
1732798650000|2024-11-28 12:57:30|181721.8|181591.8|181721.8|181591.8|181722.8|181592.8|181721.8|181591.8|8
1732798660000|2024-11-28 12:57:40|181722.5|181592.5|181722.2|181592.2|181722.8|181592.8|181722.2|181592.2|5
1732798670000|2024-11-28 12:57:50|181721.8|181591.8|181723.1|181593.1|181730.7|181600.7|181721.8|181591.8|6
1732798680000|2024-11-28 12:58:00|181720.4|181590.4|181721.4|181591.4|181721.7|181591.7|181720.4|181590.4|6
1732798700000|2024-11-28 12:58:20|181721.7|181591.7|181721.4|181591.4|181721.7|181591.7|181721.4|181591.4|2
1732798710000|2024-11-28 12:58:30|181722.1|181592.1|181721.4|181591.4|181722.1|181592.1|181721.1|181591.1|4
1732798720000|2024-11-28 12:58:40|181721.1|181591.1|181721.4|181591.4|181721.4|181591.4|181720.7|181590.7|3
1732798730000|2024-11-28 12:58:50|181720.7|181590.7|181720.4|181590.4|181720.7|181590.7|181720.4|181590.4|2
1732798740000|2024-11-28 12:59:00|181722.1|181592.1|181721.4|181591.4|181722.4|181592.4|181721.4|181591.4|6
1732798750000|2024-11-28 12:59:10|181721.7|181591.7|181717.1|181587.1|181721.7|181591.7|181717.1|181587.1|3
1732798790000|2024-11-28 12:59:50|181713.4|181583.4|181717.4|181587.4|181717.4|181587.4|181713.4|181583.4|3
1732798800000|2024-11-28 13:00:00|181730.7|181600.7|181708.1|181618.1|181730.7|181623.1|181708.1|181596.1|6
1732798820000|2024-11-28 13:00:20|181706|181616|181755.4|181665.4|181759|181669|181705.7|181588.7|16
1732798830000|2024-11-28 13:00:30|181750.7|181660.7|181765.4|181635.4|181767.8|181666.4|181750.7|181633.5|9
1732798840000|2024-11-28 13:00:40|181771.7|181641.7|181765.8|181635.8|181773.3|181643.3|181765.1|181635.1|5
1732798850000|2024-11-28 13:00:50|181769.1|181639.1|181784|181654|181784|181654|181768.3|181638.3|9
1732798860000|2024-11-28 13:01:00|181781|181651|181788.9|181658.9|181789.4|181659.4|181781|181651|12
1732798870000|2024-11-28 13:01:10|181789.6|181659.6|181792.2|181662.2|181794.1|181664.1|181784.2|181654.2|11
1732798880000|2024-11-28 13:01:20|181793.8|181663.8|181772.2|181642.2|181794.5|181664.5|181769.2|181639.2|12
1732798890000|2024-11-28 13:01:30|181772.4|181642.4|181767.9|181637.9|181772.7|181642.7|181765.6|181635.6|10
1732798900000|2024-11-28 13:01:40|181771.3|181641.3|181772.8|181642.8|181773.3|181643.3|181771.3|181641.3|6
1732798910000|2024-11-28 13:01:50|181768.4|181638.4|181769.8|181639.8|181770.8|181640.8|181768.4|181638.4|8
1732798920000|2024-11-28 13:02:00|181769|181639|181777.7|181647.7|181777.7|181647.7|181766.7|181636.7|10
1732798930000|2024-11-28 13:02:10|181777.2|181647.2|181777.2|181647.2|181777.7|181647.7|181777.2|181647.2|5
1732798940000|2024-11-28 13:02:20|181777.9|181647.9|181777.4|181647.4|181777.9|181647.9|181777.2|181647.2|3
1732798950000|2024-11-28 13:02:30|181777.2|181647.2|181778|181648|181778|181648|181775.5|181645.5|6
1732798970000|2024-11-28 13:02:50|181780.4|181650.4|181776.4|181646.4|181780.7|181650.7|181776.4|181646.4|7
1732798980000|2024-11-28 13:03:00|181779.2|181649.2|181792.7|181662.7|181793.2|181663.2|181779.2|181649.2|7
1732798990000|2024-11-28 13:03:10|181799.5|181669.5|181796.5|181666.5|181799.5|181669.5|181791.5|181661.5|5
1732799000000|2024-11-28 13:03:20|181791.7|181661.7|181795.8|181665.8|181795.8|181665.8|181791.7|181661.7|3
1732799010000|2024-11-28 13:03:30|181791|181661|181791.5|181661.5|181792|181662|181791|181661|4
1732799020000|2024-11-28 13:03:40|181790.7|181660.7|181792.7|181662.7|181793.8|181663.8|181790.5|181660.5|10
1732799030000|2024-11-28 13:03:50|181791.5|181661.5|181792.7|181662.7|181796.5|181666.5|181790.7|181660.7|5
1732799050000|2024-11-28 13:04:10|181790.2|181660.2|181789.2|181659.2|181790.2|181660.2|181789.2|181659.2|8
1732799060000|2024-11-28 13:04:20|181790.2|181660.2|181790.2|181660.2|181790.5|181660.5|181790.2|181660.2|5
1732799070000|2024-11-28 13:04:30|181788.7|181658.7|181784.5|181654.5|181799.1|181669.1|181784.5|181654.5|8
1732799080000|2024-11-28 13:04:40|181785.5|181655.5|181779|181649|181785.8|181655.8|181779|181649|8
1732799090000|2024-11-28 13:04:50|181768.9|181638.9|181771.4|181641.4|181772.5|181642.5|181755.9|181625.9|12
1732799100000|2024-11-28 13:05:00|181771.7|181641.7|181775.2|181645.2|181781|181651|181771.7|181641.7|9
1732799110000|2024-11-28 13:05:10|181774.9|181644.9|181775.6|181645.6|181775.6|181645.6|181774.9|181644.9|4
1732799120000|2024-11-28 13:05:20|181701.4|181571.4|181643.9|181513.9|181701.4|181589|181643.9|181513.9|14
1732799130000|2024-11-28 13:05:30|181645.3|181515.3|181645.9|181515.9|181646.9|181516.9|181642.3|181512.3|6
1732799140000|2024-11-28 13:05:40|181641.6|181511.6|181644.1|181514.1|181647.6|181517.6|181640.4|181510.4|11
1732799150000|2024-11-28 13:05:50|181643.7|181513.7|181643.2|181513.2|181643.9|181513.9|181642.9|181512.9|5
1732799160000|2024-11-28 13:06:00|181643.4|181513.4|181637|181507|181643.4|181513.4|181637|181507|8
1732799170000|2024-11-28 13:06:10|181634.5|181504.5|181624.4|181494.4|181634.5|181504.5|181620.5|181490.5|18
1732799180000|2024-11-28 13:06:20|181622.4|181492.4|181625.2|181495.2|181627.9|181497.9|181621.9|181491.9|8
1732799190000|2024-11-28 13:06:30|181625|181495|181620|181490|181632.4|181502.4|181620|181490|8
1732799200000|2024-11-28 13:06:40|181622.7|181492.7|181623|181493|181623.7|181493.7|181620.7|181490.7|8
1732799210000|2024-11-28 13:06:50|181623.5|181493.5|181621.5|181491.5|181626.4|181496.4|181612.2|181482.2|9
1732799220000|2024-11-28 13:07:00|181621.3|181491.3|181611|181481|181622.8|181492.8|181611|181481|12
1732799230000|2024-11-28 13:07:10|181610|181480|181624.4|181494.4|181628.9|181498.9|181610|181480|11
1732799240000|2024-11-28 13:07:20|181624.2|181494.2|181624.2|181494.2|181624.4|181494.4|181624.2|181494.2|5
1732799250000|2024-11-28 13:07:30|181626.2|181496.2|181612.3|181482.3|181628.8|181498.8|181610.5|181480.5|11
1732799260000|2024-11-28 13:07:40|181612.5|181482.5|181621.5|181491.5|181624.3|181494.3|181612.5|181482.5|8
1732799270000|2024-11-28 13:07:50|181621.3|181491.3|181610.9|181480.9|181621.3|181491.3|181610.9|181480.9|8
1732799280000|2024-11-28 13:08:00|181611.4|181481.4|181607.3|181477.3|181616.7|181486.7|181607.3|181477.3|10
1732799290000|2024-11-28 13:08:10|181607.6|181477.6|181607.2|181477.2|181607.9|181477.9|181605.6|181475.6|7
1732799300000|2024-11-28 13:08:20|181606.9|181476.9|181606.6|181476.6|181606.9|181476.9|181606.6|181476.6|2
1732799310000|2024-11-28 13:08:30|181604.9|181474.9|181604.6|181474.6|181604.9|181474.9|181604.6|181474.6|2
1732799330000|2024-11-28 13:08:50|181605.1|181475.1|181606.9|181476.9|181606.9|181476.9|181604.9|181474.9|4
1732799340000|2024-11-28 13:09:00|181606.6|181476.6|181606.6|181476.6|181606.6|181476.6|181606.6|181476.6|1
1732799350000|2024-11-28 13:09:10|181604.9|181474.9|181606.1|181476.1|181607.5|181477.5|181604.9|181474.9|7
1732799360000|2024-11-28 13:09:20|181605.8|181475.8|181605.1|181475.1|181606.1|181476.1|181605.1|181475.1|6
1732799370000|2024-11-28 13:09:30|181605.4|181475.4|181585.8|181455.8|181605.4|181475.4|181581.9|181451.9|11
1732799380000|2024-11-28 13:09:40|181586.1|181456.1|181584.7|181454.7|181586.1|181456.1|181583.7|181453.7|3
1732799390000|2024-11-28 13:09:50|181584.5|181454.5|181586|181456|181586.8|181456.8|181584.5|181454.5|5
1732799400000|2024-11-28 13:10:00|181585.5|181455.5|181585.5|181455.5|181585.8|181455.8|181585.5|181455.5|3
1732799410000|2024-11-28 13:10:10|181585.8|181455.8|181586|181456|181586|181456|181585.8|181455.8|2
1732799420000|2024-11-28 13:10:20|181587.5|181457.5|181586.8|181456.8|181587.5|181457.5|181585.8|181455.8|6
1732799430000|2024-11-28 13:10:30|181587|181457|181586.5|181456.5|181587|181457|181586.5|181456.5|3
1732799440000|2024-11-28 13:10:40|181587|181457|181584.7|181454.7|181587|181457|181584.3|181454.3|6
1732799450000|2024-11-28 13:10:50|181584.5|181454.5|181583.5|181453.5|181584.7|181454.7|181581.3|181451.3|7
1732799460000|2024-11-28 13:11:00|181583.2|181453.2|181583.2|181453.2|181583.5|181453.5|181583.2|181453.2|3
1732799470000|2024-11-28 13:11:10|181583.5|181453.5|181583.7|181453.7|181583.7|181453.7|181583.5|181453.5|2
1732799480000|2024-11-28 13:11:20|181584|181454|181583.5|181453.5|181584|181454|181582.2|181452.2|5
1732799490000|2024-11-28 13:11:30|181583|181453|181551.6|181461.6|181583|181461.6|181546.9|181440.6|10
1732799500000|2024-11-28 13:11:40|181548.2|181458.2|181548.2|181458.2|181548.2|181458.2|181548.2|181458.2|1
1732799510000|2024-11-28 13:11:50|181551.6|181461.6|181553.2|181463.2|181553.2|181463.2|181551.6|181461.6|2
1732799520000|2024-11-28 13:12:00|181556.4|181466.4|181576.7|181486.7|181576.7|181486.7|181556.4|181466.4|3
1732799530000|2024-11-28 13:12:10|181578.7|181488.7|181599.4|181469.4|181610.3|181488.7|181578.7|181469.4|12
1732799540000|2024-11-28 13:12:20|181602.4|181472.4|181604.1|181474.1|181604.1|181474.1|181599.4|181469.4|7
1732799550000|2024-11-28 13:12:30|181601.8|181471.8|181606.7|181476.7|181607|181477|181601.8|181471.8|7
1732799560000|2024-11-28 13:12:40|181605.5|181475.5|181594.5|181464.5|181605.5|181475.5|181594.5|181464.5|4
1732799570000|2024-11-28 13:12:50|181591.2|181461.2|181572.9|181482.9|181591.2|181482.9|181565.4|181461.2|10
1732799580000|2024-11-28 13:13:00|181574.9|181484.9|181574.9|181484.9|181574.9|181484.9|181574.9|181484.9|1
1732799590000|2024-11-28 13:13:10|181577|181487|181585.7|181495.7|181587|181497|181577|181487|10
1732799600000|2024-11-28 13:13:20|181605.6|181475.6|181606|181476|181607|181477|181604.6|181474.6|10
1732799610000|2024-11-28 13:13:30|181607.4|181477.4|181610|181480|181610|181480|181607.4|181477.4|5
1732799620000|2024-11-28 13:13:40|181604.8|181474.8|181607.3|181477.3|181607.3|181477.3|181596.8|181466.8|8
1732799630000|2024-11-28 13:13:50|181607.6|181477.6|181607.6|181477.6|181607.6|181477.6|181606.6|181476.6|5
1732799640000|2024-11-28 13:14:00|181609.9|181479.9|181605.5|181475.5|181610.6|181480.6|181605.5|181475.5|4
1732799650000|2024-11-28 13:14:10|181608.9|181478.9|181610.8|181480.8|181610.8|181480.8|181608.9|181478.9|2
1732799660000|2024-11-28 13:14:20|181609.8|181479.8|181609.4|181479.4|181609.8|181479.8|181608.4|181478.4|3
1732799700000|2024-11-28 13:15:00|181605.4|181475.4|181615.7|181485.7|181619.7|181489.7|181605.4|181475.4|8
1732799710000|2024-11-28 13:15:10|181615.6|181485.6|181615.6|181485.6|181616.3|181486.3|181615.6|181485.6|3
1732799720000|2024-11-28 13:15:20|181616|181486|181631.3|181501.3|181631.3|181501.3|181615.6|181485.6|7
1732799730000|2024-11-28 13:15:30|181629|181499|181629.4|181499.4|181629.4|181499.4|181629|181499|2
1732799740000|2024-11-28 13:15:40|181630.5|181500.5|181633.8|181503.8|181633.8|181503.8|181630.5|181500.5|4
1732799750000|2024-11-28 13:15:50|181633.5|181503.5|181634.3|181504.3|181635.5|181505.5|181633.5|181503.5|5
1732799760000|2024-11-28 13:16:00|181635.7|181505.7|181644.1|181514.1|181644.1|181514.1|181635.7|181505.7|10
1732799770000|2024-11-28 13:16:10|181641.3|181511.3|181636.6|181506.6|181642.6|181512.6|181633.5|181503.5|11
1732799780000|2024-11-28 13:16:20|181635.6|181505.6|181636.2|181506.2|181636.2|181506.2|181634.9|181504.9|5
1732799790000|2024-11-28 13:16:30|181635.6|181505.6|181635.9|181505.9|181636.6|181506.6|181635.6|181505.6|3
1732799800000|2024-11-28 13:16:40|181635.6|181505.6|181645|181515|181645|181515|181635.2|181505.2|6
1732799810000|2024-11-28 13:16:50|181645.4|181515.4|181644.7|181514.7|181645.4|181515.4|181642|181512|5
1732799820000|2024-11-28 13:17:00|181647.7|181517.7|181695.2|181565.2|181700|181570|181644|181514|11
1732799830000|2024-11-28 13:17:10|181695.1|181565.1|181679.6|181549.6|181698.4|181568.4|181679.6|181549.6|6
1732799840000|2024-11-28 13:17:20|181679.8|181549.8|181676.8|181546.8|181680.9|181550.9|181674.4|181544.4|8
1732799850000|2024-11-28 13:17:30|181676.4|181546.4|181672.9|181542.9|181678.8|181548.8|181672.9|181542.9|8
1732799860000|2024-11-28 13:17:40|181673.2|181543.2|181675.1|181545.1|181675.7|181545.7|181663.5|181533.5|9
1732799870000|2024-11-28 13:17:50|181674.8|181544.8|181674.8|181544.8|181674.8|181544.8|181674.8|181544.8|1
1732799880000|2024-11-28 13:18:00|181666.9|181536.9|181629|181499|181666.9|181536.9|181626|181496|11
1732799890000|2024-11-28 13:18:10|181629.7|181499.7|181627.9|181497.9|181629.7|181499.7|181627.9|181497.9|2
1732799900000|2024-11-28 13:18:20|181630.3|181500.3|181638.2|181508.2|181640.6|181510.6|181630.3|181500.3|6
1732799910000|2024-11-28 13:18:30|181639.7|181509.7|181629.7|181499.7|181640|181510|181626.4|181496.4|11
1732799920000|2024-11-28 13:18:40|181630.2|181500.2|181630.9|181500.9|181630.9|181500.9|181630.2|181500.2|4
1732799930000|2024-11-28 13:18:50|181630.4|181500.4|181632.1|181502.1|181632.1|181502.1|181625.1|181495.1|6
1732799940000|2024-11-28 13:19:00|181631.9|181501.9|181639.3|181509.3|181647.2|181517.2|181631.9|181501.9|12
1732799950000|2024-11-28 13:19:10|181644.9|181514.9|181638.7|181508.7|181645.9|181515.9|181638.7|181508.7|5
1732799960000|2024-11-28 13:19:20|181639|181509|181635|181505|181639|181509|181634.3|181504.3|6
1732799970000|2024-11-28 13:19:30|181635.3|181505.3|181658.9|181528.9|181658.9|181528.9|181631.8|181501.8|13
1732799980000|2024-11-28 13:19:40|181664.6|181534.6|181649|181519|181687.1|181557.1|181646.6|181516.6|16
1732799990000|2024-11-28 13:19:50|181648.8|181518.8|181647.1|181517.1|181649|181519|181644.3|181514.3|10
1732800000000|2024-11-28 13:20:00|181637.5|181507.5|181631.4|181501.4|181649.6|181519.6|181629.3|181499.3|13
1732800010000|2024-11-28 13:20:10|181633.9|181503.9|181638.5|181508.5|181649.5|181519.5|181633.9|181503.9|7
1732800020000|2024-11-28 13:20:20|181626.5|181496.5|181605.8|181475.8|181626.5|181496.5|181605.5|181475.5|11
1732800030000|2024-11-28 13:20:30|181603.5|181473.5|181605.5|181475.5|181605.5|181475.5|181601.5|181471.5|9
1732800040000|2024-11-28 13:20:40|181604.7|181474.7|181589.7|181459.7|181604.7|181474.7|181589.7|181459.7|12
1732800050000|2024-11-28 13:20:50|181591.7|181461.7|181585.3|181455.3|181591.7|181461.7|181585.3|181455.3|8
1732800060000|2024-11-28 13:21:00|181577.4|181447.4|181573.3|181443.3|181587.6|181457.6|181571.3|181441.3|5
1732800070000|2024-11-28 13:21:10|181575.2|181445.2|181583.4|181453.4|181584.2|181454.2|181575.2|181445.2|10
1732800080000|2024-11-28 13:21:20|181581.3|181451.3|181493.2|181363.2|181584|181454|181474.7|181359.9|16
1732800090000|2024-11-28 13:21:30|181494.9|181364.9|181457.1|181327.1|181494.9|181364.9|181457.1|181327.1|18
1732800100000|2024-11-28 13:21:40|181440.7|181350.7|181437.1|181347.1|181441.1|181351.1|181437.1|181347.1|7
1732800110000|2024-11-28 13:21:50|181439.7|181349.7|181437.1|181347.1|181440.7|181350.7|181437.1|181347.1|7
1732800120000|2024-11-28 13:22:00|181438.1|181348.1|181435.7|181345.7|181445.4|181355.4|181435.7|181345.7|14
1732800130000|2024-11-28 13:22:10|181440.2|181350.2|181433.4|181343.4|181440.6|181350.6|181430.4|181340.4|12
1732800140000|2024-11-28 13:22:20|181434.4|181344.4|181434.4|181344.4|181434.4|181344.4|181434.4|181344.4|1
1732800150000|2024-11-28 13:22:30|181433.4|181343.4|181436.8|181346.8|181441.1|181351.1|181433.4|181343.4|18
1732800160000|2024-11-28 13:22:40|181442.8|181352.8|181432.9|181342.9|181442.8|181352.8|181432.9|181342.9|5
1732800170000|2024-11-28 13:22:50|181434.5|181344.5|181434.1|181344.1|181436.9|181346.9|181434.1|181344.1|6
1732800180000|2024-11-28 13:23:00|181434.5|181344.5|181433.4|181343.4|181435.1|181345.1|181430.5|181340.5|10
1732800190000|2024-11-28 13:23:10|181431.6|181341.6|181431.6|181341.6|181431.6|181341.6|181428|181338|3
1732800200000|2024-11-28 13:23:20|181436.9|181346.9|181438.9|181348.9|181441.9|181351.9|181434.9|181344.9|7
1732800210000|2024-11-28 13:23:30|181441.6|181351.6|181435.6|181345.6|181441.6|181351.6|181434.9|181344.9|8
1732800220000|2024-11-28 13:23:40|181434.9|181344.9|181434.9|181344.9|181439.9|181349.9|181434.9|181344.9|10
1732800230000|2024-11-28 13:23:50|181432.5|181342.5|181432.6|181342.6|181436.5|181346.5|181432.5|181342.5|6
1732800250000|2024-11-28 13:24:10|181431.9|181341.9|181432.6|181342.6|181432.6|181342.6|181431.9|181341.9|2
1732800260000|2024-11-28 13:24:20|181431.9|181341.9|181432.6|181342.6|181432.6|181342.6|181431.9|181341.9|2
1732800270000|2024-11-28 13:24:30|181429.1|181339.1|181425.7|181335.7|181429.1|181339.1|181406.6|181316.6|6
1732800280000|2024-11-28 13:24:40|181426|181336|181425.2|181335.2|181427.6|181337.6|181421.6|181331.6|9
1732800290000|2024-11-28 13:24:50|181425.8|181335.8|181411.6|181321.6|181425.8|181335.8|181411.6|181321.6|4
1732800310000|2024-11-28 13:25:10|181409.8|181319.8|181409.8|181319.8|181409.8|181319.8|181409.8|181319.8|1
1732800340000|2024-11-28 13:25:40|181411.6|181321.6|181427.8|181337.8|181427.8|181337.8|181411.6|181321.6|11
1732800350000|2024-11-28 13:25:50|181421.6|181331.6|181425.2|181335.2|181427.9|181337.9|181410.9|181320.9|15
1732800360000|2024-11-28 13:26:00|181427.5|181337.5|181389.9|181299.9|181427.7|181337.7|181373|181283|23
1732800370000|2024-11-28 13:26:10|181389.6|181299.6|181379.5|181289.5|181390.9|181300.9|181377.8|181287.8|16
1732800380000|2024-11-28 13:26:20|181375.2|181285.2|181378.8|181288.8|181378.8|181288.8|181375.2|181285.2|2
1732800390000|2024-11-28 13:26:30|181379.5|181289.5|181388.1|181298.1|181388.4|181298.4|181378.1|181288.1|27
1732800400000|2024-11-28 13:26:40|181387.7|181297.7|181384.4|181294.4|181391.4|181301.4|181382.8|181292.8|22
1732800410000|2024-11-28 13:26:50|181389.7|181299.7|181386.1|181296.1|181392.4|181302.4|181377.3|181287.3|23
1732800420000|2024-11-28 13:27:00|181387.9|181297.9|181389.7|181299.7|181391.7|181301.7|181383|181293|16
1732800430000|2024-11-28 13:27:10|181392.4|181302.4|181392.8|181302.8|181395.4|181305.4|181382.8|181292.8|12
1732800440000|2024-11-28 13:27:20|181437.4|181347.4|181422.2|181332.2|181437.4|181347.4|181420.6|181330.6|25
1732800450000|2024-11-28 13:27:30|181425.6|181335.6|181425.6|181335.6|181427.6|181337.6|181421.6|181331.6|8
1732800460000|2024-11-28 13:27:40|181430.2|181340.2|181415.4|181325.4|181430.2|181340.2|181413.4|181323.4|12
1732800470000|2024-11-28 13:27:50|181423|181333|181417.8|181327.8|181424.1|181334.1|181391.9|181301.9|17
1732800480000|2024-11-28 13:28:00|181420.4|181330.4|181427.6|181337.6|181429.1|181339.1|181420.4|181330.4|8
1732800490000|2024-11-28 13:28:10|181419.9|181329.9|181427.8|181337.8|181427.8|181337.8|181419.9|181329.9|5
1732800500000|2024-11-28 13:28:20|181429.4|181339.4|181425.2|181335.2|181429.4|181339.4|181423.8|181333.8|8
1732800510000|2024-11-28 13:28:30|181421.8|181331.8|181418.7|181328.7|181430|181340|181416.3|181326.3|18
1732800520000|2024-11-28 13:28:40|181421.7|181331.7|181395.9|181305.9|181423.3|181333.3|181395.9|181305.9|12
1732800530000|2024-11-28 13:28:50|181394.9|181304.9|181426.4|181336.4|181426.4|181336.4|181394.9|181304.9|10
1732800540000|2024-11-28 13:29:00|181428.4|181338.4|181428.4|181338.4|181428.4|181338.4|181428.4|181338.4|1
1732800550000|2024-11-28 13:29:10|181434.7|181344.7|181436.5|181346.5|181436.5|181346.5|181434.7|181344.7|2
1732800600000|2024-11-28 13:30:00|181432.9|181342.9|181423.7|181333.7|181432.9|181342.9|181423.7|181333.7|9
1732800610000|2024-11-28 13:30:10|181421.9|181331.9|181419|181329|181421.9|181331.9|181417|181327|4
1732800620000|2024-11-28 13:30:20|181420.6|181330.6|181419|181329|181420.6|181330.6|181419|181329|2
1732800630000|2024-11-28 13:30:30|181416.6|181326.6|181429.1|181339.1|181431.9|181341.9|181416.6|181326.6|10
1732800650000|2024-11-28 13:30:50|181435.5|181345.5|181437.8|181347.8|181437.8|181347.8|181433.2|181343.2|3
1732800660000|2024-11-28 13:31:00|181439.5|181349.5|181436.1|181346.1|181445.1|181355.1|181436.1|181346.1|8
1732800670000|2024-11-28 13:31:10|181437.7|181347.7|181479.8|181389.8|181486.7|181396.7|181437.7|181347.7|8
1732800680000|2024-11-28 13:31:20|181478.8|181388.8|181478.3|181388.3|181479.9|181389.9|181474.6|181384.6|8
1732800690000|2024-11-28 13:31:30|181477.9|181387.9|181464.5|181374.5|181477.9|181387.9|181461.5|181371.5|8
1732800700000|2024-11-28 13:31:40|181467.8|181377.8|181473|181383|181478.5|181388.5|181460.5|181370.5|12
1732800710000|2024-11-28 13:31:50|181465.7|181375.7|181463.6|181373.6|181465.7|181375.7|181463.6|181373.6|2
1732800720000|2024-11-28 13:32:00|181459.6|181369.6|181478|181348|181486.3|181371.1|181448.3|181338.3|21
1732800730000|2024-11-28 13:32:10|181474|181344|181467.7|181337.7|181481.1|181351.1|181466.7|181336.7|9
1732800740000|2024-11-28 13:32:20|181470.4|181340.4|181470.6|181340.6|181471.4|181341.4|181456.9|181326.9|16
1732800750000|2024-11-28 13:32:30|181466.6|181336.6|181467.6|181337.6|181467.6|181337.6|181463.6|181333.6|6
1732800760000|2024-11-28 13:32:40|181463.2|181333.2|181464.9|181334.9|181468.9|181338.9|181462.9|181332.9|15
1732800770000|2024-11-28 13:32:50|181467.6|181337.6|181468.9|181338.9|181470.2|181340.2|181462.2|181332.2|9
1732800780000|2024-11-28 13:33:00|181465.3|181335.3|181475.9|181345.9|181475.9|181345.9|181456.8|181326.8|16
1732800790000|2024-11-28 13:33:10|181472.5|181342.5|181502.1|181372.1|181506.1|181376.1|181472.5|181342.5|9
1732800800000|2024-11-28 13:33:20|181550.4|181420.4|181571.4|181441.4|181579.7|181459.1|181545.4|181415.4|11
1732800810000|2024-11-28 13:33:30|181577|181447|181574|181444|181577|181447|181569.7|181439.7|6
1732800820000|2024-11-28 13:33:40|181569.4|181439.4|181565|181435|181574|181444|181565|181435|9
1732800830000|2024-11-28 13:33:50|181561.7|181431.7|181558|181428|181574|181444|181557|181427|14
1732800840000|2024-11-28 13:34:00|181563.4|181433.4|181556.4|181426.4|181563.4|181433.4|181554.1|181424.1|12
1732800850000|2024-11-28 13:34:10|181553.1|181423.1|181554.3|181424.3|181558|181428|181549.1|181419.1|10
1732800860000|2024-11-28 13:34:20|181555|181425|181549|181419|181561.3|181431.3|181549|181419|8
1732800870000|2024-11-28 13:34:30|181554|181424|181550.7|181420.7|181554|181424|181550.7|181420.7|2
1732800880000|2024-11-28 13:34:40|181547|181417|181545.3|181415.3|181552.3|181422.3|181545.3|181415.3|6
1732800890000|2024-11-28 13:34:50|181546|181416|181546|181416|181550.7|181420.7|181545.3|181415.3|6
1732800900000|2024-11-28 13:35:00|181545.3|181415.3|181546.7|181416.7|181551.3|181421.3|181545.3|181415.3|10
1732800910000|2024-11-28 13:35:10|181547|181417|181548|181418|181553|181423|181547|181417|5
1732800920000|2024-11-28 13:35:20|181554.7|181424.7|181547.8|181417.8|181554.7|181424.7|181547.7|181417.7|8
1732800930000|2024-11-28 13:35:30|181547|181417|181547.3|181417.3|181547.3|181417.3|181547|181417|4
1732800940000|2024-11-28 13:35:40|181553|181423|181550.1|181420.1|181558.4|181428.4|181549|181419|9
1732800950000|2024-11-28 13:35:50|181556.8|181426.8|181545.2|181415.2|181556.8|181426.8|181544.6|181414.6|8
1732800960000|2024-11-28 13:36:00|181543.2|181413.2|181543.5|181413.5|181543.5|181413.5|181534.2|181404.2|6
1732800970000|2024-11-28 13:36:10|181543.8|181413.8|181543.8|181413.8|181544.5|181414.5|181543.8|181413.8|4
1732800980000|2024-11-28 13:36:20|181540|181410|181485.1|181355.1|181540|181410|181485.1|181355.1|9
1732800990000|2024-11-28 13:36:30|181484.4|181354.4|181523.6|181393.6|181530.6|181400.6|181484.4|181354.4|14
1732801000000|2024-11-28 13:36:40|181523.9|181393.9|181524.1|181394.1|181526.6|181396.6|181521.9|181391.9|9
1732801010000|2024-11-28 13:36:50|181523.6|181393.6|181538.5|181408.5|181538.5|181408.5|181520.9|181390.9|12
1732801020000|2024-11-28 13:37:00|181541.2|181411.2|181534.1|181404.1|181543.5|181413.5|181534.1|181404.1|9
1732801030000|2024-11-28 13:37:10|181536.6|181406.6|181530.7|181400.7|181536.6|181406.6|181525.2|181395.2|13
1732801040000|2024-11-28 13:37:20|181529|181399|181541.5|181411.5|181541.5|181411.5|181529|181399|14
1732801050000|2024-11-28 13:37:30|181540.5|181410.5|181542.9|181412.9|181542.9|181412.9|181539.2|181409.2|6
1732801060000|2024-11-28 13:37:40|181541.5|181411.5|181537.5|181407.5|181541.5|181411.5|181536.8|181406.8|9
1732801070000|2024-11-28 13:37:50|181537.3|181407.3|181536.7|181406.7|181537.8|181407.8|181530.7|181400.7|9
1732801080000|2024-11-28 13:38:00|181535|181405|181536.7|181406.7|181540|181410|181533|181403|14
1732801090000|2024-11-28 13:38:10|181532.7|181402.7|181533|181403|181538.3|181408.3|181531.3|181401.3|11
1732801100000|2024-11-28 13:38:20|181536.9|181406.9|181537.9|181407.9|181537.9|181407.9|181536.4|181406.4|9
1732801110000|2024-11-28 13:38:30|181538.2|181408.2|181543.9|181413.9|181546.9|181416.9|181538.2|181408.2|9
1732801120000|2024-11-28 13:38:40|181544.2|181414.2|181543.5|181413.5|181544.2|181414.2|181543.2|181413.2|8
1732801130000|2024-11-28 13:38:50|181543.2|181413.2|181528.3|181398.3|181543.2|181413.2|181527.8|181397.8|11
1732801140000|2024-11-28 13:39:00|181528.1|181398.1|181532.9|181402.9|181532.9|181402.9|181528.1|181398.1|10
1732801150000|2024-11-28 13:39:10|181529.4|181399.4|181542.4|181412.4|181542.4|181412.4|181529.4|181399.4|7
1732801160000|2024-11-28 13:39:20|181545.8|181415.8|181536.5|181406.5|181545.8|181415.8|181536.5|181406.5|6
1732801170000|2024-11-28 13:39:30|181536.2|181406.2|181537.7|181407.7|181537.7|181407.7|181534.1|181404.1|6
1732801180000|2024-11-28 13:39:40|181539.5|181409.5|181539.5|181409.5|181540.1|181410.1|181539.5|181409.5|5
1732801190000|2024-11-28 13:39:50|181539.8|181409.8|181541.4|181411.4|181541.4|181411.4|181538.3|181408.3|8
1732801200000|2024-11-28 13:40:00|181542.4|181412.4|181544.4|181414.4|181544.4|181414.4|181542.4|181412.4|4
1732801210000|2024-11-28 13:40:10|181546.7|181416.7|181544.7|181414.7|181546.7|181416.7|181544.7|181414.7|6
1732801220000|2024-11-28 13:40:20|181546.4|181416.4|181544.7|181414.7|181548.7|181418.7|181544.7|181414.7|7
1732801230000|2024-11-28 13:40:30|181546.4|181416.4|181542.6|181412.6|181546.4|181416.4|181542.6|181412.6|5
1732801240000|2024-11-28 13:40:40|181546.3|181416.3|181554.2|181424.2|181554.2|181424.2|181542.6|181412.6|6
1732801250000|2024-11-28 13:40:50|181546.5|181416.5|181546.2|181416.2|181547.5|181417.5|181545.2|181415.2|5
1732801260000|2024-11-28 13:41:00|181548.1|181418.1|181554.5|181424.5|181554.5|181424.5|181545.5|181415.5|7
1732801270000|2024-11-28 13:41:10|181555.9|181425.9|181557.9|181427.9|181557.9|181427.9|181554.5|181424.5|4
1732801280000|2024-11-28 13:41:20|181557.6|181427.6|181546.2|181416.2|181557.6|181427.6|181546.2|181416.2|12
1732801290000|2024-11-28 13:41:30|181545.9|181415.9|181554.8|181424.8|181554.8|181424.8|181545.5|181415.5|10
1732801300000|2024-11-28 13:41:40|181553|181423|181540.6|181410.6|181553|181423|181540.6|181410.6|10
1732801310000|2024-11-28 13:41:50|181542.6|181412.6|181542.6|181412.6|181543.2|181413.2|181542.6|181412.6|3
1732801320000|2024-11-28 13:42:00|181549.4|181419.4|181553|181423|181553|181423|181544.9|181414.9|10
1732801330000|2024-11-28 13:42:10|181556.2|181426.2|181551.5|181421.5|181556.2|181426.2|181551.5|181421.5|4
1732801340000|2024-11-28 13:42:20|181551.3|181421.3|181553.6|181423.6|181558.1|181428.1|181551.3|181421.3|11
1732801350000|2024-11-28 13:42:30|181555.1|181425.1|181553.9|181423.9|181555.1|181425.1|181553.6|181423.6|4
1732801360000|2024-11-28 13:42:40|181556.8|181426.8|181567.7|181437.7|181569.5|181439.5|181556.8|181426.8|18
1732801370000|2024-11-28 13:42:50|181562.1|181472.1|181572.6|181442.6|181579.9|181479.9|181561.3|181438.8|18
1732801380000|2024-11-28 13:43:00|181573.1|181443.1|181568|181438|181577.9|181447.9|181565.8|181435.8|11
1732801390000|2024-11-28 13:43:10|181564.4|181434.4|181555.1|181425.1|181564.4|181434.4|181551.9|181421.9|6
1732801400000|2024-11-28 13:43:20|181554.1|181424.1|181550.9|181420.9|181559.6|181429.6|181547.4|181417.4|14
1732801410000|2024-11-28 13:43:30|181550.7|181420.7|181547.2|181417.2|181558.2|181428.2|181547.2|181417.2|7
1732801420000|2024-11-28 13:43:40|181549.7|181419.7|181549.3|181419.3|181565.5|181435.5|181546.1|181416.1|17
1732801430000|2024-11-28 13:43:50|181546.8|181416.8|181545.1|181415.1|181558.8|181428.8|181540.4|181410.4|12
1732801440000|2024-11-28 13:44:00|181540.4|181410.4|181549.7|181419.7|181558.8|181428.8|181524|181394|13
1732801450000|2024-11-28 13:44:10|181558|181428|181568.9|181438.9|181573.9|181443.9|181551.3|181421.3|10
1732801460000|2024-11-28 13:44:20|181567.9|181437.9|181551|181421|181571.9|181441.9|181551|181421|11
1732801470000|2024-11-28 13:44:30|181558.2|181428.2|181546.5|181416.5|181558.2|181428.2|181546.5|181416.5|13
1732801480000|2024-11-28 13:44:40|181546.3|181416.3|181542.9|181412.9|181546.3|181416.3|181541.1|181411.1|10
1732801490000|2024-11-28 13:44:50|181542.6|181412.6|181556.2|181426.2|181556.2|181426.2|181542.6|181412.6|8
1732801500000|2024-11-28 13:45:00|181553.7|181423.7|181563|181433|181574|181444|181545.4|181415.4|7
1732801510000|2024-11-28 13:45:10|181565.5|181435.5|181568|181438|181569.3|181439.3|181565.5|181435.5|5
1732801520000|2024-11-28 13:45:20|181565.7|181435.7|181572.9|181442.9|181577.6|181447.6|181565.5|181435.5|13
1732801530000|2024-11-28 13:45:30|181578.2|181448.2|181573.2|181443.2|181580.9|181450.9|181571.6|181441.6|11
1732801550000|2024-11-28 13:45:50|181579.6|181449.6|181581.4|181451.4|181581.4|181451.4|181579.6|181449.6|2
1732801560000|2024-11-28 13:46:00|181578.4|181448.4|181560.8|181430.8|181578.4|181448.4|181560.8|181430.8|13
1732801570000|2024-11-28 13:46:10|181558.9|181428.9|181550|181420|181562.5|181432.5|181545.7|181415.7|9
1732801580000|2024-11-28 13:46:20|181553.7|181423.7|181567.5|181437.5|181581.1|181451.1|181553.3|181423.3|13
1732801590000|2024-11-28 13:46:30|181567.1|181437.1|181565.4|181435.4|181572|181442|181558|181428|21
1732801600000|2024-11-28 13:46:40|181565.7|181435.7|181565.3|181435.3|181569.3|181439.3|181562.1|181432.1|10
1732801610000|2024-11-28 13:46:50|181567.3|181437.3|181575.7|181445.7|181575.7|181445.7|181563.9|181433.9|8
1732801620000|2024-11-28 13:47:00|181571.7|181441.7|181577|181447|181577|181447|181571.7|181441.7|2
1732801630000|2024-11-28 13:47:10|181585.4|181455.4|181557|181467|181585.4|181471.7|181554|181455.4|6
1732801640000|2024-11-28 13:47:20|181555.3|181465.3|181564.9|181434.9|181577.2|181465.3|181555.3|181434.9|11
1732801650000|2024-11-28 13:47:30|181560.4|181430.4|181553.1|181423.1|181564.8|181434.8|181553.1|181423.1|13
1732801660000|2024-11-28 13:47:40|181557.7|181427.7|181570.5|181440.5|181574.9|181444.9|181553.9|181423.9|19
1732801670000|2024-11-28 13:47:50|181573.2|181443.2|181571.2|181441.2|181577.9|181447.9|181568.9|181438.9|8
1732801680000|2024-11-28 13:48:00|181568.5|181438.5|181574.9|181444.9|181574.9|181444.9|181568.5|181438.5|3
1732801690000|2024-11-28 13:48:10|181570.5|181440.5|181562.5|181432.5|181578.2|181448.2|181562.5|181432.5|11
1732801700000|2024-11-28 13:48:20|181557|181427|181561.5|181431.5|181565.9|181435.9|181557|181427|7
1732801710000|2024-11-28 13:48:30|181567.9|181437.9|181570.9|181440.9|181570.9|181440.9|181564.2|181434.2|4
1732801720000|2024-11-28 13:48:40|181567.6|181437.6|181565.1|181435.1|181572.6|181442.6|181565.1|181435.1|4
1732801730000|2024-11-28 13:48:50|181565.4|181435.4|181564.9|181434.9|181570.6|181440.6|181563.3|181433.3|7
1732801740000|2024-11-28 13:49:00|181561.1|181431.1|181575.2|181445.2|181578.9|181448.9|181561.1|181431.1|8
1732801750000|2024-11-28 13:49:10|181593.9|181503.9|181584.4|181494.4|181593.9|181503.9|181581.1|181491.1|9
1732801760000|2024-11-28 13:49:20|181583.4|181493.4|181603.9|181473.9|181603.9|181493.4|181581.6|181467.6|8
1732801770000|2024-11-28 13:49:30|181600.9|181470.9|181691.6|181561.6|181691.6|181561.6|181600.9|181470.9|15
1732801780000|2024-11-28 13:49:40|181700|181570|181702.4|181572.4|181706.6|181576.6|181694.6|181564.6|14
1732801790000|2024-11-28 13:49:50|181702.6|181572.6|181708.8|181578.8|181708.8|181578.8|181701.6|181571.6|7
1732801800000|2024-11-28 13:50:00|181709.8|181579.8|181710.3|181580.3|181712.1|181582.1|181708.6|181578.6|9
1732801810000|2024-11-28 13:50:10|181711.8|181581.8|181712.8|181582.8|181718.6|181588.6|181709.6|181579.6|9
1732801820000|2024-11-28 13:50:20|181710.4|181580.4|181702.2|181572.2|181710.4|181580.4|181701.9|181571.9|10
1732801830000|2024-11-28 13:50:30|181702.7|181572.7|181704.6|181574.6|181708.3|181578.3|181687.5|181557.5|11
1732801840000|2024-11-28 13:50:40|181700.6|181570.6|181695.6|181565.6|181703.1|181573.1|181692.4|181562.4|18
1732801850000|2024-11-28 13:50:50|181691.1|181561.1|181690.8|181560.8|181694.1|181564.1|181684|181554|18
1732801860000|2024-11-28 13:51:00|181687.6|181557.6|181697.1|181567.1|181704.8|181574.8|181687.3|181557.3|16
1732801870000|2024-11-28 13:51:10|181699.6|181569.6|181684.2|181554.2|181699.6|181569.6|181684.2|181554.2|11
1732801880000|2024-11-28 13:51:20|181685.4|181555.4|181678.6|181548.6|181685.4|181555.4|181678.6|181548.6|7
1732801890000|2024-11-28 13:51:30|181683.6|181553.6|181681.6|181551.6|181687.4|181557.4|181681.6|181551.6|11
1732801900000|2024-11-28 13:51:40|181679.9|181549.9|181684.3|181554.3|181684.3|181554.3|181679.9|181549.9|4
1732801910000|2024-11-28 13:51:50|181684.6|181554.6|181684.7|181554.7|181687.9|181557.9|181679.6|181549.6|7
1732801920000|2024-11-28 13:52:00|181680.3|181550.3|181678|181548|181681.6|181569.4|181656|181548|6
1732801930000|2024-11-28 13:52:10|181681.6|181551.6|181681|181551|181682|181552|181677.7|181547.7|6
1732801940000|2024-11-28 13:52:20|181676|181546|181684.1|181554.1|181684.1|181554.1|181676|181546|3
1732801950000|2024-11-28 13:52:30|181678.1|181548.1|181682.7|181552.7|181684.1|181554.1|181678.1|181548.1|5
1732801960000|2024-11-28 13:52:40|181684.1|181554.1|181677.4|181547.4|181684.1|181554.1|181672.7|181542.7|8
1732801970000|2024-11-28 13:52:50|181677.7|181547.7|181687.2|181557.2|181688.5|181558.5|181677.7|181547.7|8
1732801980000|2024-11-28 13:53:00|181688.5|181558.5|181685.9|181555.9|181688.5|181558.5|181685.4|181555.4|4
1732801990000|2024-11-28 13:53:10|181688.5|181558.5|181688.5|181558.5|181688.5|181558.5|181688.5|181558.5|1
1732802000000|2024-11-28 13:53:20|181689.8|181559.8|181700.8|181570.8|181701.6|181571.6|181689.8|181559.8|7
1732802010000|2024-11-28 13:53:30|181700.6|181570.6|181703.3|181573.3|181703.6|181573.6|181696.3|181566.3|10
1732802020000|2024-11-28 13:53:40|181703.8|181573.8|181703.8|181573.8|181703.8|181573.8|181703.8|181573.8|1
1732802030000|2024-11-28 13:53:50|181704.6|181574.6|181705.1|181575.1|181717.5|181587.5|181702.8|181572.8|14
1732802040000|2024-11-28 13:54:00|181706.1|181576.1|181697.8|181567.8|181706.1|181576.1|181692.3|181562.3|12
1732802050000|2024-11-28 13:54:10|181697.5|181567.5|181693.9|181563.9|181697.5|181567.5|181691.1|181561.1|4
1732802060000|2024-11-28 13:54:20|181688.6|181558.6|181686.6|181556.6|181694.9|181564.9|181686.6|181556.6|11
1732802070000|2024-11-28 13:54:30|181687.6|181557.6|181683.4|181553.4|181687.6|181557.6|181676.6|181546.6|9
1732802080000|2024-11-28 13:54:40|181684.6|181554.6|181685.1|181555.1|181688.1|181558.1|181684.3|181554.3|7
1732802090000|2024-11-28 13:54:50|181686.1|181556.1|181695.3|181565.3|181697|181567|181685.9|181555.9|12
1732802100000|2024-11-28 13:55:00|181693.6|181563.6|181681.4|181551.4|181695.3|181565.3|181676.4|181546.4|12
1732802110000|2024-11-28 13:55:10|181684.9|181554.9|181646.6|181516.6|181684.9|181564.7|181646.6|181516.6|6
1732802120000|2024-11-28 13:55:20|181646.7|181516.7|181643.3|181513.3|181646.7|181516.7|181643.3|181513.3|6
1732802130000|2024-11-28 13:55:30|181643.5|181513.5|181649.6|181519.6|181649.6|181519.6|181641.5|181511.5|10
1732802140000|2024-11-28 13:55:40|181645.1|181515.1|181650.8|181520.8|181651.1|181521.1|181645.1|181515.1|5
1732802150000|2024-11-28 13:55:50|181660|181530|181660.2|181530.2|181668.6|181538.6|181659.4|181529.4|12
1732802160000|2024-11-28 13:56:00|181658.3|181528.3|181660.2|181530.2|181662.5|181532.5|181658.2|181528.2|14
1732802170000|2024-11-28 13:56:10|181662.8|181532.8|181662.5|181532.5|181662.8|181532.8|181660.2|181530.2|4
1732802180000|2024-11-28 13:56:20|181660.2|181530.2|181666.8|181536.8|181666.8|181536.8|181657.5|181527.5|9
1732802190000|2024-11-28 13:56:30|181665.1|181535.1|181678.6|181548.6|181678.6|181548.6|181665.1|181535.1|2
1732802200000|2024-11-28 13:56:40|181680.5|181550.5|181698|181568|181704|181574|181675.5|181545.5|10
1732802210000|2024-11-28 13:56:50|181695.5|181565.5|181691.6|181561.6|181696|181566|181684.7|181554.7|9
1732802220000|2024-11-28 13:57:00|181689.1|181559.1|181674.5|181544.5|181699.5|181569.5|181674.5|181544.5|14
1732802230000|2024-11-28 13:57:10|181676.3|181546.3|181674.2|181544.2|181676.3|181546.3|181671.4|181541.4|10
1732802240000|2024-11-28 13:57:20|181678|181548|181683|181553|181683|181553|181678|181548|9
1732802250000|2024-11-28 13:57:30|181682.7|181552.7|181680|181550|181682.7|181552.7|181679.2|181549.2|4
1732802260000|2024-11-28 13:57:40|181679.5|181549.5|181705.5|181575.5|181705.5|181575.5|181679.2|181549.2|4
1732802270000|2024-11-28 13:57:50|181700.7|181570.7|181694.2|181564.2|181716.3|181586.3|181694.2|181564.2|12
1732802280000|2024-11-28 13:58:00|181689.7|181559.7|181688.6|181558.6|181689.7|181559.7|181685.5|181555.5|5
1732802290000|2024-11-28 13:58:10|181688.3|181558.3|181688.6|181558.6|181689.6|181559.6|181687.6|181557.6|5
1732802300000|2024-11-28 13:58:20|181685.8|181555.8|181669.6|181539.6|181688.6|181558.6|181668.3|181538.3|9
1732802310000|2024-11-28 13:58:30|181666.4|181536.4|181657.7|181527.7|181669.8|181539.8|181654.9|181524.9|13
1732802320000|2024-11-28 13:58:40|181655.7|181525.7|181645.2|181515.2|181655.7|181525.7|181645.2|181515.2|4
1732802330000|2024-11-28 13:58:50|181642|181512|181641.2|181511.2|181643.7|181513.7|181639.2|181509.2|5
1732802340000|2024-11-28 13:59:00|181643.7|181513.7|181641.8|181511.8|181648.3|181518.3|181641.3|181511.3|7
1732802350000|2024-11-28 13:59:10|181650.1|181520.1|181650.1|181520.1|181650.1|181520.1|181650.1|181520.1|1
1732802360000|2024-11-28 13:59:20|181647.9|181517.9|181659.9|181529.9|181666.9|181536.9|181641.7|181511.7|18
1732802370000|2024-11-28 13:59:30|181663.5|181533.5|181659.2|181529.2|181665.2|181535.2|181653.2|181523.2|11
1732802380000|2024-11-28 13:59:40|181655.5|181525.5|181653.4|181523.4|181668.6|181538.6|181653.4|181523.4|12
1732802390000|2024-11-28 13:59:50|181661|181531|181651.7|181521.7|181668.3|181538.3|181651.7|181521.7|8
1732802400000|2024-11-28 14:00:00|181658|181528|181640.9|181510.9|181658|181528|181633.9|181503.9|10
1732802410000|2024-11-28 14:00:10|181639.1|181509.1|181645|181515|181645|181515|181639.1|181509.1|6
1732802420000|2024-11-28 14:00:20|181646|181516|181648.2|181518.2|181648.5|181518.5|181646|181516|4
1732802430000|2024-11-28 14:00:30|181653.5|181523.5|181655.2|181525.2|181655.2|181525.2|181653.5|181523.5|2
1732802440000|2024-11-28 14:00:40|181653.5|181523.5|181653.5|181523.5|181653.5|181523.5|181653.5|181523.5|1
1732802450000|2024-11-28 14:00:50|181647.9|181517.9|181653.5|181523.5|181653.5|181523.5|181647.8|181517.8|3
1732802460000|2024-11-28 14:01:00|181647.8|181517.8|181636.8|181546.8|181654.2|181550.1|181635.1|181517.8|9
1732802470000|2024-11-28 14:01:10|181635.1|181545.1|181635.1|181545.1|181636.5|181546.5|181635.1|181545.1|7
1732802480000|2024-11-28 14:01:20|181634.1|181544.1|181622.2|181532.2|181636.8|181546.8|181619.5|181529.5|7
1732802490000|2024-11-28 14:01:30|181623.6|181533.6|181623.6|181533.6|181623.6|181533.6|181623.6|181533.6|1
1732802500000|2024-11-28 14:01:40|181622.2|181532.2|181620.9|181530.9|181630.6|181540.6|181620.9|181530.9|12
1732802510000|2024-11-28 14:01:50|181620.5|181530.5|181634|181544|181634|181544|181620.5|181530.5|3
1732802520000|2024-11-28 14:02:00|181635.3|181545.3|181635.8|181545.8|181637.6|181547.6|181633.5|181543.5|9
1732802530000|2024-11-28 14:02:10|181633.8|181543.8|181635.5|181545.5|181638.9|181548.9|181633.5|181543.5|6
1732802540000|2024-11-28 14:02:20|181625.5|181535.5|181623.8|181533.8|181625.5|181535.5|181622.8|181532.8|7
1732802550000|2024-11-28 14:02:30|181624.1|181534.1|181618.4|181528.4|181632.5|181542.5|181618.4|181528.4|8
1732802570000|2024-11-28 14:02:50|181619.7|181529.7|181634.1|181544.1|181636.4|181546.4|181619.7|181529.7|10
1732802580000|2024-11-28 14:03:00|181635.7|181545.7|181634.1|181544.1|181635.7|181545.7|181630.7|181540.7|10
1732802590000|2024-11-28 14:03:10|181637.1|181547.1|181634.1|181544.1|181637.1|181547.1|181634.1|181544.1|3
1732802600000|2024-11-28 14:03:20|181651.9|181561.9|181644.1|181514.1|181667.6|181561.9|181643.5|181513.5|8
1732802610000|2024-11-28 14:03:30|181642.4|181512.4|181642|181512|181644.4|181514.4|181637.7|181507.7|8
1732802620000|2024-11-28 14:03:40|181638.3|181508.3|181640.7|181510.7|181640.7|181510.7|181638.3|181508.3|2
1732802630000|2024-11-28 14:03:50|181593.1|181503.1|181604.3|181514.3|181609.3|181519.3|181590.1|181500.1|14
1732802640000|2024-11-28 14:04:00|181605.9|181515.9|181598.5|181508.5|181609.6|181519.6|181596|181506|8
1732802650000|2024-11-28 14:04:10|181594|181504|181594|181504|181594|181504|181594|181504|1
1732802660000|2024-11-28 14:04:20|181588.3|181498.3|181565.3|181475.3|181588.3|181498.3|181565.3|181475.3|8
1732802670000|2024-11-28 14:04:30|181576.9|181446.9|181575.9|181445.9|181582.8|181452.8|181575.9|181445.9|8
1732802680000|2024-11-28 14:04:40|181576.2|181446.2|181576.4|181446.4|181580.8|181450.8|181576.2|181446.2|3
1732802690000|2024-11-28 14:04:50|181576.1|181446.1|181581.4|181451.4|181585.8|181455.8|181576.1|181446.1|9
1732802700000|2024-11-28 14:05:00|181577.4|181447.4|181597.1|181467.1|181606.4|181476.4|181577.4|181447.4|12
1732802710000|2024-11-28 14:05:10|181599.7|181469.7|181601.3|181471.3|181604.6|181474.6|181597.1|181467.1|8
1732802720000|2024-11-28 14:05:20|181604.4|181474.4|181650.2|181520.2|181650.2|181543.1|181604.4|181474.4|15
1732802730000|2024-11-28 14:05:30|181654.2|181524.2|181651.5|181521.5|181654.2|181524.2|181651.5|181521.5|2
1732802740000|2024-11-28 14:05:40|181648.5|181518.5|181652.9|181522.9|181652.9|181522.9|181647.9|181517.9|6
1732802750000|2024-11-28 14:05:50|181648.2|181518.2|181642.2|181512.2|181648.2|181518.2|181634.9|181504.9|10
1732802760000|2024-11-28 14:06:00|181643.9|181513.9|181619.6|181489.6|181644.8|181514.8|181619.6|181489.6|13
1732802770000|2024-11-28 14:06:10|181618.9|181488.9|181621.8|181491.8|181624.2|181494.2|181611.5|181481.5|6
1732802780000|2024-11-28 14:06:20|181623.8|181493.8|181637.8|181507.8|181645.3|181515.3|181623.5|181493.5|20
1732802790000|2024-11-28 14:06:30|181645.8|181515.8|181638.9|181508.9|181647.2|181517.2|181636|181506|11
1732802800000|2024-11-28 14:06:40|181642.8|181512.8|181645.1|181515.1|181647.2|181517.2|181640.8|181510.8|9
1732802810000|2024-11-28 14:06:50|181645.8|181515.8|181640.2|181510.2|181645.8|181515.8|181640.2|181510.2|3
1732802820000|2024-11-28 14:07:00|181642.5|181512.5|181650.7|181520.7|181651|181521|181642.5|181512.5|10
1732802830000|2024-11-28 14:07:10|181651.4|181521.4|181652|181522|181660.6|181530.6|181651.4|181521.4|10
1732802840000|2024-11-28 14:07:20|181657|181527|181654|181524|181657|181527|181647.3|181517.3|8
1732802850000|2024-11-28 14:07:30|181649.7|181519.7|181620.2|181490.2|181649.7|181519.7|181620.2|181490.2|12
1732802860000|2024-11-28 14:07:40|181620.8|181490.8|181616.2|181486.2|181627.5|181497.5|181610.5|181480.5|9
1732802870000|2024-11-28 14:07:50|181614.3|181484.3|181466.5|181336.5|181615.9|181485.9|181466.5|181336.5|11
1732802880000|2024-11-28 14:08:00|181464.8|181334.8|181464.4|181334.4|181466.4|181336.4|181464.4|181334.4|3
1732802890000|2024-11-28 14:08:10|181462.6|181332.6|181410.1|181280.1|181462.6|181332.6|181410.1|181280.1|16
1732802900000|2024-11-28 14:08:20|181412.1|181282.1|181385.4|181255.4|181412.1|181282.1|181385.4|181255.4|14
1732802910000|2024-11-28 14:08:30|181370.9|181240.9|181346.6|181256.6|181370.9|181268.2|181346.6|181240.6|16
1732802920000|2024-11-28 14:08:40|181345|181255|181373.3|181243.3|181375.3|181259.3|181345|181239.3|11
1732802930000|2024-11-28 14:08:50|181376.9|181246.9|181370.3|181240.3|181382.8|181252.8|181369.6|181239.6|14
1732802940000|2024-11-28 14:09:00|181374.3|181244.3|181405.3|181275.3|181438.1|181308.1|181369.3|181239.3|19
1732802950000|2024-11-28 14:09:10|181400.3|181270.3|181403.7|181273.7|181412.9|181282.9|181395.6|181265.6|16
1732802960000|2024-11-28 14:09:20|181403|181273|181402.3|181272.3|181403|181273|181402.3|181272.3|3
1732802970000|2024-11-28 14:09:30|181414.3|181284.3|181423.3|181293.3|181423.3|181293.3|181414.3|181284.3|9
1732802980000|2024-11-28 14:09:40|181423|181293|181425.9|181295.9|181425.9|181295.9|181422.6|181292.6|8
1732802990000|2024-11-28 14:09:50|181420.9|181290.9|181410.7|181280.7|181426.2|181296.2|181409.7|181279.7|8
1732803000000|2024-11-28 14:10:00|181410.3|181280.3|181411|181281|181411.7|181281.7|181410.3|181280.3|4
1732803010000|2024-11-28 14:10:10|181411.3|181281.3|181410.7|181280.7|181411.3|181281.3|181410.7|181280.7|3
1732803020000|2024-11-28 14:10:20|181411|181281|181417.2|181287.2|181417.5|181287.5|181411|181281|7
1732803030000|2024-11-28 14:10:30|181416.2|181286.2|181415.6|181285.6|181421.3|181291.3|181413.6|181283.6|8
1732803040000|2024-11-28 14:10:40|181413.6|181283.6|181412.3|181282.3|181413.6|181283.6|181412.3|181282.3|5
1732803050000|2024-11-28 14:10:50|181411.9|181281.9|181411.9|181281.9|181411.9|181281.9|181411.9|181281.9|1
1732803060000|2024-11-28 14:11:00|181412.6|181282.6|181412.3|181282.3|181412.9|181282.9|181412.3|181282.3|3
1732803070000|2024-11-28 14:11:10|181411.9|181281.9|181412.6|181282.6|181412.6|181282.6|181411.9|181281.9|4
1732803080000|2024-11-28 14:11:20|181412.9|181282.9|181428.8|181298.8|181428.8|181298.8|181374.6|181282.9|7
1732803090000|2024-11-28 14:11:30|181429.5|181299.5|181426.6|181296.6|181429.9|181299.9|181423.9|181293.9|13
1732803100000|2024-11-28 14:11:40|181421.6|181291.6|181413.9|181283.9|181421.6|181291.6|181408.6|181278.6|5
1732803110000|2024-11-28 14:11:50|181413.6|181283.6|181427.8|181297.8|181436.4|181306.4|181412.9|181282.9|10
1732803120000|2024-11-28 14:12:00|181428.1|181298.1|181426.8|181296.8|181429.1|181299.1|181426.8|181296.8|8
1732803130000|2024-11-28 14:12:10|181430.1|181300.1|181428.8|181298.8|181430.1|181300.1|181424.1|181294.1|8
1732803140000|2024-11-28 14:12:20|181429.1|181299.1|181430.1|181300.1|181430.1|181300.1|181429.1|181299.1|4
1732803150000|2024-11-28 14:12:30|181426.1|181296.1|181440.8|181310.8|181441.9|181311.9|181426.1|181296.1|9
1732803160000|2024-11-28 14:12:40|181443|181313|181449.8|181319.8|181449.8|181319.8|181443|181313|5
1732803170000|2024-11-28 14:12:50|181447.8|181317.8|181464.8|181334.8|181464.8|181334.8|181447.8|181317.8|3
1732803180000|2024-11-28 14:13:00|181466.4|181336.4|181466.8|181336.8|181467.1|181337.1|181466.4|181336.4|4
1732803190000|2024-11-28 14:13:10|181468.4|181338.4|181469.7|181339.7|181474.7|181344.7|181468.4|181338.4|4
1732803200000|2024-11-28 14:13:20|181469.4|181339.4|181461.2|181331.2|181469.4|181339.4|181461.2|181331.2|10
1732803210000|2024-11-28 14:13:30|181466.9|181336.9|181467.1|181337.1|181469.8|181339.8|181466.9|181336.9|3
1732803220000|2024-11-28 14:13:40|181471.1|181341.1|181461.1|181331.1|181471.1|181341.1|181449.3|181319.3|10
1732803230000|2024-11-28 14:13:50|181462.1|181332.1|181464|181334|181464.4|181334.4|181460.4|181330.4|6
1732803240000|2024-11-28 14:14:00|181464.1|181334.1|181464.1|181334.1|181464.4|181334.4|181463.7|181333.7|6
1732803250000|2024-11-28 14:14:10|181463.7|181333.7|181468.1|181338.1|181468.1|181338.1|181463.7|181333.7|8
1732803260000|2024-11-28 14:14:20|181466.1|181336.1|181464.7|181334.7|181466.4|181336.4|181464.7|181334.7|4
1732803270000|2024-11-28 14:14:30|181465.7|181335.7|181465.1|181335.1|181465.7|181335.7|181464.7|181334.7|5
1732803280000|2024-11-28 14:14:40|181465.4|181335.4|181460.2|181330.2|181465.4|181335.4|181459.5|181329.5|5
1732803290000|2024-11-28 14:14:50|181459.5|181329.5|181457.3|181327.3|181460.2|181330.2|181455.3|181325.3|6
1732803300000|2024-11-28 14:15:00|181451.7|181321.7|181441.6|181311.6|181451.7|181321.7|181441.6|181311.6|7
1732803310000|2024-11-28 14:15:10|181435|181305|181439.3|181309.3|181442.1|181312.1|181435|181305|15
1732803320000|2024-11-28 14:15:20|181437.6|181307.6|181432.2|181302.2|181439.6|181309.6|181427.9|181297.9|12
1732803330000|2024-11-28 14:15:30|181432.5|181302.5|181432.5|181302.5|181434.2|181304.2|181429.2|181299.2|4
1732803340000|2024-11-28 14:15:40|181430.8|181300.8|181427.6|181297.6|181431.7|181301.7|181424.6|181294.6|11
1732803350000|2024-11-28 14:15:50|181427.9|181297.9|181428.3|181298.3|181428.3|181298.3|181427.9|181297.9|2
1732803360000|2024-11-28 14:16:00|181427.9|181297.9|181432.1|181302.1|181432.1|181302.1|181427.9|181297.9|3
1732803370000|2024-11-28 14:16:10|181433.5|181303.5|181444.8|181314.8|181444.8|181314.8|181433.5|181303.5|9
1732803380000|2024-11-28 14:16:20|181443.5|181313.5|181457.2|181327.2|181457.2|181327.2|181443.5|181313.5|9
1732803390000|2024-11-28 14:16:30|181455.9|181325.9|181457.9|181327.9|181461.9|181331.9|181455.5|181325.5|5
1732803400000|2024-11-28 14:16:40|181456.9|181326.9|181447.6|181317.6|181459.2|181329.2|181442.3|181312.3|13
1732803410000|2024-11-28 14:16:50|181448.9|181318.9|181453.3|181323.3|181454.6|181324.6|181448.9|181318.9|8
1732803420000|2024-11-28 14:17:00|181448.7|181318.7|181433.2|181303.2|181448.7|181318.7|181427.9|181297.9|12
1732803430000|2024-11-28 14:17:10|181433.1|181303.1|181434.8|181304.8|181434.8|181304.8|181431.2|181301.2|7
1732803440000|2024-11-28 14:17:20|181433.2|181303.2|181426.1|181296.1|181433.2|181303.2|181425.5|181295.5|9
1732803450000|2024-11-28 14:17:30|181425.5|181295.5|181430.1|181300.1|181431.5|181301.5|181425.5|181295.5|6
1732803460000|2024-11-28 14:17:40|181424.8|181294.8|181398.8|181268.8|181430.1|181300.1|181394.8|181264.8|8
1732803470000|2024-11-28 14:17:50|181401.3|181271.3|181442.4|181312.4|181451.1|181321.1|181401.3|181271.3|9
1732803480000|2024-11-28 14:18:00|181446.4|181316.4|181452.8|181322.8|181453.5|181323.5|181446.4|181316.4|9
1732803490000|2024-11-28 14:18:10|181454.5|181324.5|181466.1|181336.1|181466.1|181336.1|181453.8|181323.8|4
1732803500000|2024-11-28 14:18:20|181467.1|181337.1|181466.1|181336.1|181467.5|181337.5|181466.1|181336.1|4
1732803510000|2024-11-28 14:18:30|181463.8|181333.8|181464.5|181334.5|181466.1|181336.1|181460.1|181330.1|4
1732803520000|2024-11-28 14:18:40|181461.5|181331.5|181464.2|181334.2|181464.2|181334.2|181454.5|181324.5|3
1732803530000|2024-11-28 14:18:50|181455.2|181325.2|181464.2|181334.2|181464.2|181334.2|181455.2|181325.2|7
1732803540000|2024-11-28 14:19:00|181457.2|181327.2|181460.9|181330.9|181464.2|181334.2|181453.6|181323.6|13
1732803550000|2024-11-28 14:19:10|181466.3|181336.3|181466.6|181336.6|181466.6|181336.6|181461.6|181331.6|8
1732803560000|2024-11-28 14:19:20|181467.6|181337.6|181471.6|181341.6|181471.6|181341.6|181467.3|181337.3|5
1732803570000|2024-11-28 14:19:30|181473.2|181343.2|181473.9|181343.9|181473.9|181343.9|181472.5|181342.5|8
1732803580000|2024-11-28 14:19:40|181473.8|181343.8|181470.5|181340.5|181473.8|181343.8|181468.2|181338.2|5
1732803590000|2024-11-28 14:19:50|181469.8|181339.8|181469.8|181339.8|181470.2|181340.2|181469.5|181339.5|4
1732803600000|2024-11-28 14:20:00|181470.2|181340.2|181473.6|181343.6|181473.6|181343.6|181470.2|181340.2|3
1732803610000|2024-11-28 14:20:10|181473.2|181343.2|181473.6|181343.6|181473.6|181343.6|181473.2|181343.2|2
1732803620000|2024-11-28 14:20:20|181472.2|181342.2|181473.6|181343.6|181474.9|181344.9|181472.2|181342.2|3
1732803630000|2024-11-28 14:20:30|181474.2|181344.2|181533.6|181443.6|181533.6|181443.6|181474.2|181344.2|7
1732803640000|2024-11-28 14:20:40|181535.4|181445.4|181551.7|181421.7|181557.7|181445.4|181535.4|181417.7|16
1732803650000|2024-11-28 14:20:50|181547|181417|181553.4|181423.4|181557.4|181427.4|181544.7|181414.7|5
1732803660000|2024-11-28 14:21:00|181541.7|181411.7|181543.2|181413.2|181552.7|181422.7|181541|181411|8
1732803670000|2024-11-28 14:21:10|181543.1|181413.1|181543.1|181413.1|181543.1|181413.1|181543.1|181413.1|1
1732803680000|2024-11-28 14:21:20|181539.1|181409.1|181571.2|181441.2|181571.2|181441.2|181538.1|181408.1|15
1732803690000|2024-11-28 14:21:30|181573.1|181443.1|181559.8|181429.8|181574.8|181444.8|181557.5|181427.5|22
1732803710000|2024-11-28 14:21:50|181556.5|181426.5|181557.2|181427.2|181561.2|181431.2|181556.5|181426.5|4
1732803720000|2024-11-28 14:22:00|181561.9|181431.9|181561.9|181431.9|181561.9|181431.9|181561.6|181431.6|3
1732803730000|2024-11-28 14:22:10|181556.9|181426.9|181560.9|181430.9|181562.6|181432.6|181556.6|181426.6|6
1732803740000|2024-11-28 14:22:20|181561.2|181431.2|181557.6|181427.6|181561.5|181431.5|181556.2|181426.2|6
1732803750000|2024-11-28 14:22:30|181557.5|181427.5|181560.5|181430.5|181560.5|181430.5|181556.5|181426.5|5
1732803760000|2024-11-28 14:22:40|181560.8|181430.8|181555.2|181425.2|181560.8|181430.8|181555.2|181425.2|5
1732803770000|2024-11-28 14:22:50|181553.6|181423.6|181551.9|181421.9|181554.9|181424.9|181550.9|181420.9|7
1732803780000|2024-11-28 14:23:00|181550.9|181420.9|181552.2|181422.2|181552.2|181422.2|181550.9|181420.9|5
1732803790000|2024-11-28 14:23:10|181551.9|181421.9|181553.9|181423.9|181557.6|181427.6|181551.9|181421.9|4
1732803800000|2024-11-28 14:23:20|181559.6|181429.6|181564.9|181434.9|181564.9|181434.9|181556.9|181426.9|9
1732803810000|2024-11-28 14:23:30|181563.6|181433.6|181564.9|181434.9|181571.6|181441.6|181563.6|181433.6|7
1732803820000|2024-11-28 14:23:40|181565.6|181435.6|181570.3|181440.3|181570.3|181440.3|181564.3|181434.3|8
1732803830000|2024-11-28 14:23:50|181566|181436|181558.2|181428.2|181566|181436|181557.2|181427.2|8
1732803840000|2024-11-28 14:24:00|181557.2|181427.2|181559.9|181429.9|181559.9|181429.9|181557.2|181427.2|2
1732803850000|2024-11-28 14:24:10|181557.2|181427.2|181557.2|181427.2|181557.2|181427.2|181557.2|181427.2|1
1732803860000|2024-11-28 14:24:20|181557.9|181427.9|181565.5|181435.5|181565.9|181435.9|181557.9|181427.9|5
1732803870000|2024-11-28 14:24:30|181567.5|181437.5|181570.8|181440.8|181570.8|181440.8|181567.5|181437.5|9
1732803880000|2024-11-28 14:24:40|181569.1|181439.1|181569.8|181439.8|181570.5|181440.5|181568.5|181438.5|9
1732803890000|2024-11-28 14:24:50|181569.1|181439.1|181565.9|181435.9|181569.5|181439.5|181556.5|181426.5|7
1732803900000|2024-11-28 14:25:00|181568.9|181438.9|181553.2|181423.2|181568.9|181438.9|181551.8|181421.8|10
1732803910000|2024-11-28 14:25:10|181554.2|181424.2|181555.2|181425.2|181555.2|181425.2|181554.2|181424.2|3
1732803920000|2024-11-28 14:25:20|181554.8|181424.8|181545.4|181415.4|181554.8|181424.8|181542.8|181412.8|14
1732803930000|2024-11-28 14:25:30|181545.1|181415.1|181538.1|181408.1|181545.1|181415.1|181538.1|181408.1|3
1732803940000|2024-11-28 14:25:40|181540.7|181410.7|181540.7|181410.7|181540.7|181410.7|181540.7|181410.7|1
1732803950000|2024-11-28 14:25:50|181536.4|181406.4|181537.1|181407.1|181538.8|181408.8|181534.8|181404.8|9
1732803960000|2024-11-28 14:26:00|181535.8|181405.8|181536.1|181406.1|181537.1|181407.1|181535.4|181405.4|6
1732803970000|2024-11-28 14:26:10|181536.4|181406.4|181480.5|181350.5|181536.4|181412.2|181477.5|181347.5|14
1732803980000|2024-11-28 14:26:20|181480.8|181350.8|181490.5|181360.5|181497.4|181367.4|181477.8|181347.8|14
1732803990000|2024-11-28 14:26:30|181490.2|181360.2|181489.6|181359.6|181504.6|181374.6|181488.2|181358.2|16
1732804000000|2024-11-28 14:26:40|181490|181360|181484|181354|181497.6|181367.6|181483|181353|15
1732804010000|2024-11-28 14:26:50|181486.2|181356.2|181488.8|181358.8|181500.5|181370.5|181486.2|181356.2|11
1732804020000|2024-11-28 14:27:00|181487.1|181357.1|181474.7|181344.7|181487.1|181357.1|181468.8|181338.8|17
1732804030000|2024-11-28 14:27:10|181473|181343|181455.7|181325.7|181475.5|181345.5|181452.1|181322.1|15
1732804040000|2024-11-28 14:27:20|181456.1|181326.1|181462.6|181332.6|181465.9|181335.9|181455.4|181325.4|10
1732804050000|2024-11-28 14:27:30|181461.3|181331.3|181453.5|181323.5|181461.3|181331.3|181453.1|181323.1|9
1732804060000|2024-11-28 14:27:40|181457.5|181327.5|181455.1|181325.1|181459.1|181329.1|181454.4|181324.4|7
1732804070000|2024-11-28 14:27:50|181456.5|181326.5|181454.4|181324.4|181456.5|181326.5|181453.8|181323.8|6
1732804080000|2024-11-28 14:28:00|181458.1|181328.1|181456.5|181326.5|181458.1|181328.1|181454.4|181324.4|11
1732804090000|2024-11-28 14:28:10|181453.8|181323.8|181450.9|181320.9|181453.8|181323.8|181445.9|181315.9|10
1732804100000|2024-11-28 14:28:20|181452.7|181322.7|181448|181318|181455.7|181325.7|181447.7|181317.7|10
1732804110000|2024-11-28 14:28:30|181443.7|181313.7|181448.9|181318.9|181452.9|181322.9|181443.7|181313.7|9
1732804120000|2024-11-28 14:28:40|181448.6|181318.6|181448.6|181318.6|181449.2|181319.2|181442.3|181312.3|13
1732804130000|2024-11-28 14:28:50|181448.8|181318.8|181448.8|181318.8|181449.4|181319.4|181448.1|181318.1|4
1732804140000|2024-11-28 14:29:00|181453.1|181323.1|181455.7|181325.7|181460.1|181330.1|181448.1|181318.1|10
1732804150000|2024-11-28 14:29:10|181461|181331|181460.4|181330.4|181461|181331|181456.4|181326.4|6
1732804160000|2024-11-28 14:29:20|181458.4|181328.4|181456|181326|181461.7|181331.7|181456|181326|3
1732804170000|2024-11-28 14:29:30|181454.2|181324.2|181445.1|181315.1|181454.2|181324.2|181444.1|181314.1|7
1732804180000|2024-11-28 14:29:40|181445.5|181315.5|181459.5|181329.5|181459.5|181329.5|181445.5|181315.5|7
1732804190000|2024-11-28 14:29:50|181459.2|181329.2|181454.5|181324.5|181459.2|181329.2|181454.2|181324.2|7
1732804200000|2024-11-28 14:30:00|181455.5|181325.5|181454.8|181324.8|181455.5|181325.5|181454.8|181324.8|2
1732804210000|2024-11-28 14:30:10|181452.1|181322.1|181451.8|181321.8|181455.1|181325.1|181451.8|181321.8|3
1732804220000|2024-11-28 14:30:20|181453.5|181323.5|181451.5|181321.5|181456.5|181326.5|181451.5|181321.5|5
1732804230000|2024-11-28 14:30:30|181450.5|181320.5|181431.1|181301.1|181451.5|181321.5|181422|181292|15
1732804240000|2024-11-28 14:30:40|181432.4|181302.4|181433.3|181303.3|181435.7|181305.7|181432.4|181302.4|7
1732804250000|2024-11-28 14:30:50|181433.7|181303.7|181434.3|181304.3|181435.3|181305.3|181425.6|181295.6|13
1732804260000|2024-11-28 14:31:00|181436.1|181306.1|181429.1|181299.1|181436.1|181306.1|181427.9|181297.9|10
1732804270000|2024-11-28 14:31:10|181430|181300|181431.1|181301.1|181435.9|181305.9|181428.6|181298.6|10
1732804280000|2024-11-28 14:31:20|181430.9|181300.9|181427.3|181297.3|181434.6|181304.6|181425.6|181295.6|10
1732804290000|2024-11-28 14:31:30|181434.6|181304.6|181429.3|181299.3|181436.3|181306.3|181428.3|181298.3|9
1732804300000|2024-11-28 14:31:40|181431.6|181301.6|181396.8|181266.8|181431.6|181301.6|181393.9|181263.9|12
1732804310000|2024-11-28 14:31:50|181398.7|181268.7|181394.7|181264.7|181403.3|181273.3|181394.7|181264.7|6
1732804320000|2024-11-28 14:32:00|181387.8|181257.8|181395.1|181265.1|181395.4|181265.4|181387.8|181257.8|4
1732804330000|2024-11-28 14:32:10|181394.4|181264.4|181392.8|181262.8|181394.4|181264.4|181389.4|181259.4|3
1732804340000|2024-11-28 14:32:20|181378.2|181248.2|181378.2|181248.2|181378.2|181248.2|181378.2|181248.2|1
1732804360000|2024-11-28 14:32:40|181376.5|181246.5|181376.5|181246.5|181376.5|181246.5|181376.5|181246.5|1
1732804370000|2024-11-28 14:32:50|181378.9|181248.9|181380|181250|181413.6|181283.6|181335.8|181245.8|10
1732804380000|2024-11-28 14:33:00|181386.7|181256.7|181342.2|181212.2|181386.7|181256.9|181338.1|181208.1|9
1732804390000|2024-11-28 14:33:10|181342.9|181212.9|181347.3|181217.3|181350.2|181220.2|181341.3|181211.3|14
1732804400000|2024-11-28 14:33:20|181350.6|181220.6|181348|181218|181352.3|181222.3|181348|181218|8
1732804410000|2024-11-28 14:33:30|181346.3|181216.3|181353.6|181223.6|181353.6|181223.6|181346.3|181216.3|7
1732804420000|2024-11-28 14:33:40|181354|181224|181359.1|181229.1|181359.5|181229.5|181350.5|181220.5|11
1732804430000|2024-11-28 14:33:50|181354.1|181224.1|181363.5|181233.5|181372.4|181242.4|181353.8|181223.8|12
1732804440000|2024-11-28 14:34:00|181363.3|181233.3|181372.7|181242.7|181372.7|181242.7|181360.4|181230.4|12
1732804450000|2024-11-28 14:34:10|181371|181241|181377.9|181247.9|181377.9|181247.9|181371|181241|8
1732804460000|2024-11-28 14:34:20|181377.6|181247.6|181377.6|181247.6|181377.9|181247.9|181377.6|181247.6|3
1732804470000|2024-11-28 14:34:30|181378.5|181248.5|181376.9|181246.9|181384.5|181254.5|181376.9|181246.9|12
1732804480000|2024-11-28 14:34:40|181376.6|181246.6|181377.9|181247.9|181381.9|181251.9|181375.9|181245.9|8
1732804490000|2024-11-28 14:34:50|181384.2|181254.2|181377.9|181247.9|181384.9|181254.9|181377.9|181247.9|6
1732804500000|2024-11-28 14:35:00|181377.2|181247.2|181379.2|181249.2|181381.9|181251.9|181374.9|181244.9|12
1732804510000|2024-11-28 14:35:10|181377.2|181247.2|181416.3|181286.3|181419.6|181289.6|181377.2|181247.2|10
1732804520000|2024-11-28 14:35:20|181415.9|181285.9|181415.9|181285.9|181418.9|181288.9|181415.9|181285.9|3
1732804530000|2024-11-28 14:35:30|181405.7|181275.7|181405.7|181275.7|181405.7|181275.7|181405.7|181275.7|1
1732804540000|2024-11-28 14:35:40|181401.3|181271.3|181410.7|181280.7|181410.7|181280.7|181399.7|181269.7|11
1732804550000|2024-11-28 14:35:50|181412.2|181282.2|181412|181282|181415.7|181285.7|181412|181282|5
1732804560000|2024-11-28 14:36:00|181409.7|181279.7|181413.2|181283.2|181416.3|181286.3|181403.1|181273.1|10
1732804570000|2024-11-28 14:36:10|181409.6|181279.6|181409.6|181279.6|181409.6|181279.6|181407.3|181277.3|3
1732804580000|2024-11-28 14:36:20|181407.2|181277.2|181406.9|181276.9|181407.2|181277.2|181405.2|181275.2|4
1732804590000|2024-11-28 14:36:30|181406.6|181276.6|181403.2|181273.2|181406.9|181276.9|181403.2|181273.2|5
1732804600000|2024-11-28 14:36:40|181405.2|181275.2|181396|181266|181405.2|181275.2|181395|181265|5
1732804610000|2024-11-28 14:36:50|181396.7|181266.7|181395.3|181265.3|181396.7|181266.7|181395.3|181265.3|2
1732804620000|2024-11-28 14:37:00|181396.7|181266.7|181396|181266|181396.7|181266.7|181395.3|181265.3|4
1732804630000|2024-11-28 14:37:10|181396.7|181266.7|181395.7|181265.7|181396.7|181266.7|181395.7|181265.7|5
1732804640000|2024-11-28 14:37:20|181391.7|181261.7|181394.7|181264.7|181396|181266|181391.7|181261.7|6
1732804650000|2024-11-28 14:37:30|181395|181265|181396.4|181266.4|181396.4|181266.4|181382.2|181252.2|8
1732804660000|2024-11-28 14:37:40|181396.1|181266.1|181396.1|181266.1|181396.1|181266.1|181396.1|181266.1|1
1732804670000|2024-11-28 14:37:50|181395.4|181265.4|181386.9|181256.9|181395.4|181265.4|181384.8|181254.8|6
1732804680000|2024-11-28 14:38:00|181386.4|181256.4|181389.2|181259.2|181390.2|181260.2|181380.7|181250.7|12
1732804690000|2024-11-28 14:38:10|181388.7|181258.7|181388.7|181258.7|181388.7|181258.7|181387.8|181257.8|5
1732804700000|2024-11-28 14:38:20|181389.8|181259.8|181398.4|181268.4|181398.6|181268.6|181389.8|181259.8|5
1732804710000|2024-11-28 14:38:30|181401|181271|181398|181268|181407.8|181277.8|181397.3|181267.3|6
1732804720000|2024-11-28 14:38:40|181397.5|181267.5|181401.3|181271.3|181401.3|181271.3|181397.5|181267.5|2
1732804730000|2024-11-28 14:38:50|181404.1|181274.1|181396.5|181266.5|181412.3|181282.3|181395.8|181265.8|10
1732804740000|2024-11-28 14:39:00|181396|181266|181329.7|181239.7|181396.8|181266.8|181329.7|181239.7|8
1732804760000|2024-11-28 14:39:20|181328.4|181238.4|181343.5|181213.5|181349.2|181238.4|181326.2|181213.5|5
1732804770000|2024-11-28 14:39:30|181345.2|181215.2|181343.6|181213.6|181349.8|181219.8|181342.2|181212.2|7
1732804780000|2024-11-28 14:39:40|181339|181209|181336.8|181206.8|181341.5|181211.5|181334.5|181204.5|10
1732804790000|2024-11-28 14:39:50|181336.5|181206.5|181298.3|181208.3|181336.8|181208.3|181298.3|181205.8|5
1732804800000|2024-11-28 14:40:00|181307|181217|181315|181225|181318|181228|181307|181217|5
1732804810000|2024-11-28 14:40:10|181312.3|181222.3|181316.3|181226.3|181316.3|181226.3|181312.3|181222.3|3
1732804820000|2024-11-28 14:40:20|181316.6|181226.6|181313|181223|181317|181227|181313|181223|9
1732804830000|2024-11-28 14:40:30|181314.3|181224.3|181308|181218|181314.6|181224.6|181308|181218|4
1732804870000|2024-11-28 14:41:10|181306.8|181216.8|181270.7|181180.7|181306.8|181216.8|181270.7|181180.7|4
1732804910000|2024-11-28 14:41:50|181299.6|181209.6|181281.1|181191.1|181299.6|181209.6|181280.1|181190.1|14
1732804920000|2024-11-28 14:42:00|181282.1|181192.1|181282.7|181192.7|181290.7|181200.7|181281.1|181191.1|14
1732804930000|2024-11-28 14:42:10|181281.3|181191.3|181278|181188|181286.3|181196.3|181275.3|181185.3|8
1732804940000|2024-11-28 14:42:20|181280.2|181190.2|181288.5|181198.5|181288.9|181198.9|181280.2|181190.2|10
1732804950000|2024-11-28 14:42:30|181289.5|181199.5|181289.5|181199.5|181289.5|181199.5|181287.2|181197.2|3
1732804960000|2024-11-28 14:42:40|181290.2|181200.2|181270.7|181180.7|181290.5|181200.5|181270.7|181180.7|6
1732804970000|2024-11-28 14:42:50|181272.5|181182.5|181291.7|181201.7|181297.6|181207.6|181272.5|181182.5|7
1732804980000|2024-11-28 14:43:00|181289.7|181199.7|181289|181199|181291.7|181201.7|181283.4|181193.4|9
1732804990000|2024-11-28 14:43:10|181295.4|181205.4|181294.4|181204.4|181295.4|181205.4|181294.4|181204.4|2
1732805000000|2024-11-28 14:43:20|181300|181210|181294.7|181204.7|181300|181210|181294.7|181204.7|2
1732805010000|2024-11-28 14:43:30|181296.4|181206.4|181307.5|181217.5|181307.5|181217.5|181296.4|181206.4|5
1732805020000|2024-11-28 14:43:40|181300.9|181210.9|181291.9|181201.9|181305.9|181215.9|181291.9|181201.9|8
1732805030000|2024-11-28 14:43:50|181293.9|181203.9|181293.9|181203.9|181299.5|181209.5|181293.9|181203.9|9
1732805040000|2024-11-28 14:44:00|181295.9|181205.9|181294.9|181204.9|181295.9|181205.9|181294.9|181204.9|2
1732805050000|2024-11-28 14:44:10|181295.5|181205.5|181316.2|181186.2|181316.2|181205.5|181295.5|181185.9|3
1732805060000|2024-11-28 14:44:20|181320.9|181190.9|181328.5|181198.5|181328.5|181198.5|181316.6|181186.6|4
1732805070000|2024-11-28 14:44:30|181326.2|181196.2|181313.6|181183.6|181326.2|181196.2|181313.6|181183.6|4
1732805080000|2024-11-28 14:44:40|181315.6|181185.6|181315.6|181185.6|181315.6|181185.6|181314.2|181184.2|3
1732805090000|2024-11-28 14:44:50|181314|181184|181316.8|181186.8|181316.8|181186.8|181314|181184|3
1732805100000|2024-11-28 14:45:00|181314.8|181184.8|181315.8|181185.8|181315.8|181185.8|181311.8|181181.8|6
1732805110000|2024-11-28 14:45:10|181318.1|181188.1|181326.6|181196.6|181330.3|181200.3|181318.1|181188.1|6
1732805120000|2024-11-28 14:45:20|181322.6|181192.6|181318|181188|181322.6|181192.6|181316.5|181186.5|10
1732805130000|2024-11-28 14:45:30|181317.4|181187.4|181315.7|181185.7|181317.4|181187.4|181315|181185|4
1732805140000|2024-11-28 14:45:40|181307.5|181177.5|181311.2|181181.2|181311.2|181181.2|181307.5|181177.5|2
1732805150000|2024-11-28 14:45:50|181313.8|181183.8|181311.2|181181.2|181313.8|181183.8|181311.2|181181.2|2
1732805160000|2024-11-28 14:46:00|181313.8|181183.8|181309|181179|181313.8|181183.8|181303|181173|8
1732805170000|2024-11-28 14:46:10|181311.6|181181.6|181311.6|181181.6|181311.6|181181.6|181311.6|181181.6|1
1732805180000|2024-11-28 14:46:20|181302.4|181172.4|181299.4|181169.4|181302.4|181172.4|181299.4|181169.4|2
1732805190000|2024-11-28 14:46:30|181309.2|181179.2|181312.9|181182.9|181313.2|181183.2|181303.8|181173.8|10
1732805200000|2024-11-28 14:46:40|181308.2|181178.2|181308.5|181178.5|181311.2|181181.2|181305.2|181175.2|5
1732805210000|2024-11-28 14:46:50|181305.5|181175.5|181302|181172|181310.4|181180.4|181302|181172|3
1732805220000|2024-11-28 14:47:00|181308.4|181178.4|181311.4|181181.4|181311.4|181181.4|181303|181173|5
1732805230000|2024-11-28 14:47:10|181313.1|181183.1|181313.4|181183.4|181313.4|181183.4|181313.1|181183.1|2
1732805250000|2024-11-28 14:47:30|181315.1|181185.1|181315.1|181185.1|181315.1|181185.1|181314.1|181184.1|3
1732805260000|2024-11-28 14:47:40|181311.8|181181.8|181330.5|181200.5|181330.5|181200.5|181311.8|181181.8|5
1732805270000|2024-11-28 14:47:50|181329.5|181199.5|181329.5|181199.5|181329.5|181199.5|181329.5|181199.5|1
1732805280000|2024-11-28 14:48:00|181330.8|181200.8|181330.8|181200.8|181333.1|181203.1|181330.8|181200.8|3
1732805290000|2024-11-28 14:48:10|181331.5|181201.5|181331.5|181201.5|181331.5|181201.5|181331.5|181201.5|1
1732805300000|2024-11-28 14:48:20|181333.1|181203.1|181338.7|181248.7|181344.7|181254.7|181333.1|181203.1|16
1732805310000|2024-11-28 14:48:30|181334.7|181244.7|181335.7|181245.7|181335.7|181245.7|181329.7|181239.7|9
1732805320000|2024-11-28 14:48:40|181332.4|181242.4|181370.4|181280.4|181380.1|181290.1|181332.4|181242.4|23
1732805330000|2024-11-28 14:48:50|181363.7|181273.7|181399.2|181269.2|181399.2|181273.7|181363.7|181246.8|21
1732805340000|2024-11-28 14:49:00|181395.5|181265.5|181381.2|181251.2|181404.8|181274.8|181377.2|181247.2|20
1732805350000|2024-11-28 14:49:10|181377.5|181247.5|181375.8|181245.8|181380.2|181250.2|181372.2|181242.2|5
1732805360000|2024-11-28 14:49:20|181375.5|181245.5|181368.5|181238.5|181375.5|181245.5|181368.5|181238.5|9
1732805370000|2024-11-28 14:49:30|181368.8|181238.8|181374.5|181244.5|181375.2|181245.2|181368.5|181238.5|11
1732805380000|2024-11-28 14:49:40|181371.2|181241.2|181376.8|181246.8|181383.5|181253.5|181371.2|181241.2|8
1732805390000|2024-11-28 14:49:50|181379.5|181249.5|181376.8|181246.8|181379.5|181249.5|181372.2|181242.2|7
1732805400000|2024-11-28 14:50:00|181377.8|181247.8|181371.1|181241.1|181378.2|181248.2|181367.2|181237.2|12
1732805410000|2024-11-28 14:50:10|181369.8|181239.8|181367|181237|181369.8|181239.8|181367|181237|3
1732805420000|2024-11-28 14:50:20|181367.3|181237.3|181359.2|181229.2|181367.3|181237.3|181351.8|181221.8|9
1732805430000|2024-11-28 14:50:30|181358.9|181228.9|181355.5|181225.5|181358.9|181228.9|181355.5|181225.5|3
1732805440000|2024-11-28 14:50:40|181358.9|181228.9|181359.2|181229.2|181359.2|181229.2|181358.9|181228.9|2
1732805450000|2024-11-28 14:50:50|181353.9|181223.9|181333.1|181243.1|181353.9|181247.5|181326.3|181221.4|7
1732805460000|2024-11-28 14:51:00|181331.1|181241.1|181303.7|181213.7|181331.1|181241.1|181296.3|181206.3|7
1732805470000|2024-11-28 14:51:10|181305.7|181215.7|181303.1|181213.1|181305.7|181215.7|181299.3|181209.3|8
1732805480000|2024-11-28 14:51:20|181303.8|181213.8|181376.6|181246.6|181376.6|181249.9|181303.8|181213.8|11
1732805490000|2024-11-28 14:51:30|181363.2|181233.2|181384.7|181254.7|181397.7|181267.7|181363.2|181233.2|25
1732805500000|2024-11-28 14:51:40|181382|181252|181375.9|181245.9|181393.1|181263.1|181375.9|181245.9|12
1732805510000|2024-11-28 14:51:50|181374.2|181244.2|181357.5|181227.5|181381.2|181251.2|181355.2|181225.2|12
1732805520000|2024-11-28 14:52:00|181358.2|181228.2|181366.9|181236.9|181368|181238|181357.5|181227.5|7
1732805530000|2024-11-28 14:52:10|181363.2|181233.2|181384.4|181254.4|181384.4|181254.4|181363.2|181233.2|7
1732805540000|2024-11-28 14:52:20|181383.1|181253.1|181369.4|181239.4|181384.7|181254.7|181369.4|181239.4|13
1732805550000|2024-11-28 14:52:30|181369.5|181239.5|181367.8|181237.8|181369.5|181239.5|181367.8|181237.8|2
1732805560000|2024-11-28 14:52:40|181355.6|181225.6|181347.8|181217.8|181366|181236|181347.1|181217.1|15
1732805570000|2024-11-28 14:52:50|181347.1|181217.1|181334.7|181204.7|181348.5|181218.5|181334.7|181204.7|8
1732805580000|2024-11-28 14:53:00|181333.4|181203.4|181324.3|181194.3|181333.4|181203.4|181319.6|181189.6|9
1732805590000|2024-11-28 14:53:10|181325.9|181195.9|181326.5|181196.5|181335.5|181205.5|181319.8|181189.8|20
1732805600000|2024-11-28 14:53:20|181325.2|181195.2|181335.4|181205.4|181339.3|181209.3|181325.2|181195.2|12
1732805610000|2024-11-28 14:53:30|181327.9|181197.9|181324.4|181194.4|181338.8|181208.8|181324.4|181194.4|18
1732805620000|2024-11-28 14:53:40|181326|181196|181327.4|181197.4|181334.6|181204.6|181322.9|181192.9|23
1732805630000|2024-11-28 14:53:50|181330.4|181200.4|181340.4|181210.4|181340.4|181210.4|181323|181193|16
1732805640000|2024-11-28 14:54:00|181342.3|181212.3|181353.3|181223.3|181359.2|181229.2|181339.6|181209.6|15
1732805650000|2024-11-28 14:54:10|181360.9|181230.9|181367.8|181237.8|181369.8|181239.8|181356.4|181226.4|11
1732805660000|2024-11-28 14:54:20|181364.5|181234.5|181360.2|181230.2|181370.8|181240.8|181358.6|181228.6|7
1732805670000|2024-11-28 14:54:30|181359.2|181229.2|181366.1|181236.1|181368.7|181238.7|181357.6|181227.6|8
1732805680000|2024-11-28 14:54:40|181372.4|181242.4|181387|181257|181391.4|181261.4|181372.4|181242.4|18
1732805690000|2024-11-28 14:54:50|181385.1|181255.1|181385.8|181255.8|181389.8|181259.8|181381.1|181251.1|14
1732805700000|2024-11-28 14:55:00|181385.5|181255.5|181380.8|181250.8|181394.5|181264.5|181378.8|181248.8|11
1732805710000|2024-11-28 14:55:10|181381.1|181251.1|181379.1|181249.1|181386.8|181256.8|181378.8|181248.8|7
1732805720000|2024-11-28 14:55:20|181378.8|181248.8|181371.7|181241.7|181378.8|181248.8|181353|181223|14
1732805730000|2024-11-28 14:55:30|181360|181230|181360.7|181230.7|181365.3|181235.3|181354.7|181224.7|8
1732805740000|2024-11-28 14:55:40|181361|181231|181360|181230|181372|181242|181360|181230|9
1732805750000|2024-11-28 14:55:50|181362.5|181232.5|181358.9|181228.9|181372.3|181242.3|181358.9|181228.9|11
1732805760000|2024-11-28 14:56:00|181356.1|181226.1|181367.7|181237.7|181370.4|181240.4|181352.1|181222.1|15
1732805770000|2024-11-28 14:56:10|181377.3|181247.3|181361.5|181231.5|181377.3|181247.3|181355.8|181225.8|14
1732805780000|2024-11-28 14:56:20|181363|181233|181374.5|181244.5|181379.5|181249.5|181353.1|181223.1|16
1732805790000|2024-11-28 14:56:30|181373.8|181243.8|181377.5|181247.5|181381.5|181251.5|181373.8|181243.8|3
1732805800000|2024-11-28 14:56:40|181377.8|181247.8|181371.1|181241.1|181380.2|181250.2|181371.1|181241.1|9
1732805810000|2024-11-28 14:56:50|181371.8|181241.8|181369|181239|181376.5|181246.5|181368.7|181238.7|10
1732805820000|2024-11-28 14:57:00|181354.2|181224.2|181376.5|181246.5|181376.5|181246.5|181352.7|181222.7|19
1732805830000|2024-11-28 14:57:10|181374.3|181244.3|181366.4|181236.4|181374.3|181244.3|181363|181233|10
1732805840000|2024-11-28 14:57:20|181360.8|181230.8|181366.7|181236.7|181366.7|181236.7|181353.7|181223.7|7
1732805850000|2024-11-28 14:57:30|181362.7|181232.7|181375.5|181245.5|181381.3|181251.3|181362.7|181232.7|12
1732805860000|2024-11-28 14:57:40|181371.8|181241.8|181345.7|181215.7|181371.8|181241.8|181345.1|181215.1|15
1732805870000|2024-11-28 14:57:50|181345.4|181215.4|181317.1|181187.1|181348.7|181218.7|181317.1|181187.1|9
1732805880000|2024-11-28 14:58:00|181316.4|181186.4|181330.1|181200.1|181340.3|181210.3|181316.4|181186.4|19
1732805890000|2024-11-28 14:58:10|181336.1|181206.1|181366.8|181236.8|181368.3|181268.1|181326.4|181196.4|15
1732805900000|2024-11-28 14:58:20|181367.1|181237.1|181360.9|181230.9|181368.1|181238.1|181355.5|181225.5|11
1732805910000|2024-11-28 14:58:30|181362.6|181232.6|181382.2|181252.2|181382.2|181252.2|181362.6|181232.6|8
1732805920000|2024-11-28 14:58:40|181380.1|181250.1|181380.1|181250.1|181380.1|181250.1|181380.1|181250.1|1
1732805930000|2024-11-28 14:58:50|181381.8|181251.8|181381.7|181251.7|181381.8|181251.8|181381.7|181251.7|2
1732805940000|2024-11-28 14:59:00|181381.8|181251.8|181381|181251|181381.8|181251.8|181376.5|181246.5|5
1732805950000|2024-11-28 14:59:10|181382.6|181252.6|181381.1|181251.1|181383.6|181253.6|181381.1|181251.1|4
1732805960000|2024-11-28 14:59:20|181381.8|181251.8|181382.3|181252.3|181382.3|181252.3|181373.7|181243.7|9
1732805970000|2024-11-28 14:59:30|181383.8|181253.8|181381.1|181251.1|181389.2|181259.2|181381.1|181251.1|5
1732805980000|2024-11-28 14:59:40|181382.8|181252.8|181382.8|181252.8|181383.5|181253.5|181382.8|181252.8|5
1732805990000|2024-11-28 14:59:50|181386.2|181256.2|181386.2|181256.2|181386.2|181256.2|181386.2|181256.2|1
1732806000000|2024-11-28 15:00:00|181392.2|181262.2|181384.8|181254.8|181392.2|181262.2|181384.8|181254.8|10
1732806010000|2024-11-28 15:00:10|181385.8|181255.8|181388.4|181258.4|181392.1|181262.1|181384.8|181254.8|6
1732806020000|2024-11-28 15:00:20|181386.7|181256.7|181378.1|181248.1|181386.7|181256.7|181372.4|181242.4|6
1732806030000|2024-11-28 15:00:30|181370.4|181240.4|181367.4|181237.4|181374.1|181244.1|181363.7|181233.7|4
1732806040000|2024-11-28 15:00:40|181366|181236|181349.3|181259.3|181366|181261.3|181339.5|181236|10
1732806050000|2024-11-28 15:00:50|181350.7|181260.7|181376.4|181246.4|181382.4|181264.7|181350.7|181241.4|13
1732806060000|2024-11-28 15:01:00|181376.9|181246.9|181341.6|181251.6|181376.9|181251.6|181341.6|181236.6|8
1732806070000|2024-11-28 15:01:10|181340.1|181250.1|181305|181215|181340.1|181250.1|181305|181215|4
1732806080000|2024-11-28 15:01:20|181303.1|181213.1|181303.1|181213.1|181303.1|181213.1|181303.1|181213.1|1
1732806090000|2024-11-28 15:01:30|181307.1|181217.1|181307.1|181217.1|181307.1|181217.1|181307.1|181217.1|1
1732806100000|2024-11-28 15:01:40|181300.5|181210.5|181291.2|181201.2|181300.8|181210.8|181291.2|181201.2|8
1732806110000|2024-11-28 15:01:50|181293.8|181203.8|181295.2|181205.2|181295.2|181205.2|181293.8|181203.8|4
1732806120000|2024-11-28 15:02:00|181289.8|181199.8|181276|181186|181289.8|181199.8|181276|181186|3
1732806130000|2024-11-28 15:02:10|181236|181146|181238.1|181148.1|181243.4|181153.4|181236|181146|3
1732806140000|2024-11-28 15:02:20|181235.6|181145.6|181238.3|181148.3|181238.3|181148.3|181235.6|181145.6|10
1732806150000|2024-11-28 15:02:30|181236.1|181146.1|181236|181146|181236.1|181146.1|181235.9|181145.9|8
1732806160000|2024-11-28 15:02:40|181236.1|181146.1|181236.4|181146.4|181238.6|181148.6|181236|181146|9
1732806170000|2024-11-28 15:02:50|181236.2|181146.2|181236.7|181146.7|181236.7|181146.7|181236.2|181146.2|5
1732806180000|2024-11-28 15:03:00|181234.7|181144.7|181230.9|181100.9|181234.7|181144.7|181227|181097|4
1732806190000|2024-11-28 15:03:10|181231.6|181101.6|181219.2|181089.2|181232.3|181102.3|181219.2|181089.2|15
1732806200000|2024-11-28 15:03:20|181223.5|181093.5|181223.1|181093.1|181228.4|181098.4|181218.9|181088.9|9
1732806210000|2024-11-28 15:03:30|181223.4|181093.4|181225.1|181095.1|181226.7|181096.7|181221.7|181091.7|10
1732806220000|2024-11-28 15:03:40|181229.7|181099.7|181239.6|181109.6|181244.3|181114.3|181228.1|181098.1|10
1732806230000|2024-11-28 15:03:50|181244|181114|181245.6|181115.6|181245.6|181115.6|181244|181114|2
1732806240000|2024-11-28 15:04:00|181242.3|181112.3|181239.7|181109.7|181246.9|181116.9|181239.7|181109.7|4
1732806250000|2024-11-28 15:04:10|181247.8|181117.8|181248.5|181118.5|181248.5|181118.5|181241.5|181111.5|3
1732806260000|2024-11-28 15:04:20|181244.5|181114.5|181243.3|181113.3|181251|181121|181243.3|181113.3|8
1732806290000|2024-11-28 15:04:50|181244.3|181114.3|181257.3|181127.3|181263.3|181133.3|181244.3|181114.3|10
1732806300000|2024-11-28 15:05:00|181253.9|181123.9|181233.8|181103.8|181255.6|181125.6|181233.8|181103.8|11
1732806310000|2024-11-28 15:05:10|181231|181101|181226.9|181096.9|181231|181101|181225.7|181095.7|4
1732806320000|2024-11-28 15:05:20|181226.1|181096.1|181171|181081|181234.4|181104.4|181171|181081|12
1732806330000|2024-11-28 15:05:30|181169.3|181079.3|181169.3|181079.3|181169.3|181079.3|181169.3|181079.3|1
1732806350000|2024-11-28 15:05:50|181179.3|181089.3|181169.3|181079.3|181179.3|181089.3|181169.3|181079.3|2
1732806390000|2024-11-28 15:06:30|181171.4|181081.4|181176.4|181086.4|181176.4|181086.4|181171.4|181081.4|2
1732806420000|2024-11-28 15:07:00|181177.1|181087.1|181228|181138|181233.3|181143.3|181177.1|181087.1|7
1732806430000|2024-11-28 15:07:10|181230.4|181140.4|181251.4|181121.4|181263|181157.7|181222.7|181121.4|19
1732806440000|2024-11-28 15:07:20|181244.8|181114.8|181240.6|181110.6|181258.7|181128.7|181236.8|181106.8|18
1732806450000|2024-11-28 15:07:30|181240.9|181110.9|181244.2|181114.2|181250.9|181120.9|181240.5|181110.5|11
1732806460000|2024-11-28 15:07:40|181254.2|181124.2|181246.4|181116.4|181254.2|181124.2|181245.7|181115.7|3
1732806470000|2024-11-28 15:07:50|181249.7|181119.7|181253.5|181123.5|181259.9|181129.9|181248.3|181118.3|11
1732806480000|2024-11-28 15:08:00|181255.5|181125.5|181261|181131|181262.9|181132.9|181243.7|181113.7|15
1732806490000|2024-11-28 15:08:10|181260.3|181130.3|181260.7|181130.7|181260.7|181130.7|181255.7|181125.7|6
1732806500000|2024-11-28 15:08:20|181259|181129|181256.3|181126.3|181259|181129|181248.7|181118.7|7
1732806510000|2024-11-28 15:08:30|181255.7|181125.7|181255.5|181125.5|181255.7|181125.7|181251.3|181121.3|7
1732806520000|2024-11-28 15:08:40|181252|181122|181248|181118|181254.4|181124.4|181233.4|181103.4|7
1732806540000|2024-11-28 15:09:00|181245.4|181115.4|181260.7|181130.7|181261.7|181131.7|181242.2|181112.2|8
1732806550000|2024-11-28 15:09:10|181261|181131|181275.7|181145.7|181275.7|181145.7|181261|181131|5
1732806560000|2024-11-28 15:09:20|181273.4|181143.4|181257.7|181167.7|181275.6|181167.7|181257.7|181143.4|3
1732806570000|2024-11-28 15:09:30|181260.3|181170.3|181277.4|181147.4|181289.1|181170.3|181260.3|181144|10
1732806580000|2024-11-28 15:09:40|181277|181147|181280.1|181150.1|181280.1|181150.1|181277|181147|4
1732806590000|2024-11-28 15:09:50|181280.8|181150.8|181281.5|181151.5|181281.5|181151.5|181280.5|181150.5|6
1732806600000|2024-11-28 15:10:00|181280.8|181150.8|181276.4|181146.4|181281.8|181151.8|181273.4|181143.4|12
1732806610000|2024-11-28 15:10:10|181275.7|181145.7|181276.7|181146.7|181276.7|181146.7|181275.7|181145.7|4
1732806620000|2024-11-28 15:10:20|181275.7|181145.7|181273.4|181143.4|181275.7|181145.7|181272.4|181142.4|6
1732806630000|2024-11-28 15:10:30|181277.7|181147.7|181275.7|181145.7|181277.7|181147.7|181275.7|181145.7|2
1732806640000|2024-11-28 15:10:40|181267.6|181137.6|181256.2|181126.2|181276.3|181146.3|181256.2|181126.2|8
1732806650000|2024-11-28 15:10:50|181256.5|181126.5|181245.6|181115.6|181256.5|181126.5|181241.6|181111.6|6
1732806660000|2024-11-28 15:11:00|181244.3|181114.3|181232.1|181102.1|181244.3|181114.3|181228.5|181098.5|5
1732806670000|2024-11-28 15:11:10|181234.1|181104.1|181227.8|181097.8|181234.8|181104.8|181227.8|181097.8|5
1732806680000|2024-11-28 15:11:20|181231.8|181101.8|181238.4|181108.4|181240.1|181110.1|181229.4|181099.4|7
1732806690000|2024-11-28 15:11:30|181234.8|181104.8|181254.3|181124.3|181254.3|181124.3|181233.4|181103.4|10
1732806700000|2024-11-28 15:11:40|181254|181124|181258.5|181128.5|181258.5|181128.5|181254|181124|5
1732806710000|2024-11-28 15:11:50|181260.1|181130.1|181260.1|181130.1|181260.1|181130.1|181260.1|181130.1|1
1732806720000|2024-11-28 15:12:00|181268.5|181138.5|181281.1|181151.1|181284.1|181154.1|181268.5|181138.5|8
1732806730000|2024-11-28 15:12:10|181278.1|181148.1|181270.7|181140.7|181278.1|181148.1|181270.7|181140.7|6
1732806740000|2024-11-28 15:12:20|181281|181151|181272.5|181142.5|181282.3|181152.3|181271.5|181141.5|9
1732806750000|2024-11-28 15:12:30|181273.1|181143.1|181278.4|181148.4|181278.4|181148.4|181269.8|181139.8|12
1732806760000|2024-11-28 15:12:40|181275.4|181145.4|181283.8|181153.8|181283.8|181153.8|181275.1|181145.1|6
1732806770000|2024-11-28 15:12:50|181283.1|181153.1|181292.9|181162.9|181297.5|181167.5|181283.1|181153.1|12
1732806780000|2024-11-28 15:13:00|181297.2|181167.2|181294.9|181164.9|181299.5|181169.5|181294.2|181164.2|7
1732806790000|2024-11-28 15:13:10|181298.5|181168.5|181296.2|181166.2|181298.5|181168.5|181294.9|181164.9|3
1732806800000|2024-11-28 15:13:20|181299.5|181169.5|181289.6|181159.6|181303.9|181173.9|181288.9|181158.9|11
1732806810000|2024-11-28 15:13:30|181289.9|181159.9|181283.9|181153.9|181293.6|181163.6|181283.9|181153.9|5
1732806820000|2024-11-28 15:13:40|181288.5|181158.5|181279.4|181149.4|181288.5|181158.5|181279.2|181149.2|11
1732806830000|2024-11-28 15:13:50|181279.1|181149.1|181289.5|181159.5|181291.8|181161.8|181279.1|181149.1|9
1732806840000|2024-11-28 15:14:00|181289.8|181159.8|181287.8|181157.8|181290.2|181160.2|181287.8|181157.8|5
1732806850000|2024-11-28 15:14:10|181288.8|181158.8|181288.5|181158.5|181289.2|181159.2|181288.5|181158.5|3
1732806860000|2024-11-28 15:14:20|181291.2|181161.2|181286.5|181156.5|181291.8|181161.8|181286.5|181156.5|7
1732806870000|2024-11-28 15:14:30|181288.5|181158.5|181287.8|181157.8|181288.5|181158.5|181287.5|181157.5|3
1732806880000|2024-11-28 15:14:40|181288.2|181158.2|181291.3|181161.3|181291.3|181161.3|181286.5|181156.5|10
1732806890000|2024-11-28 15:14:50|181292|181162|181289.6|181159.6|181292|181162|181289.6|181159.6|6
1732806900000|2024-11-28 15:15:00|181291.3|181161.3|181289.3|181159.3|181291.3|181161.3|181288|181158|5
1732806910000|2024-11-28 15:15:10|181289.6|181159.6|181297.3|181167.3|181297.9|181167.9|181289.3|181159.3|6
1732806920000|2024-11-28 15:15:20|181295.3|181165.3|181289|181159|181295.3|181165.3|181289|181159|5
1732806930000|2024-11-28 15:15:30|181288.6|181158.6|181288.6|181158.6|181288.6|181158.6|181288.6|181158.6|1
1732806940000|2024-11-28 15:15:40|181289|181159|181292.2|181162.2|181298.9|181168.9|181289|181159|10
1732806950000|2024-11-28 15:15:50|181297.5|181167.5|181293.2|181163.2|181299.2|181169.2|181292.2|181162.2|7
1732806960000|2024-11-28 15:16:00|181292.5|181162.5|181290.2|181160.2|181292.5|181162.5|181290.2|181160.2|5
1732806970000|2024-11-28 15:16:10|181294.2|181164.2|181302.2|181172.2|181308.8|181178.8|181294.2|181164.2|12
1732806980000|2024-11-28 15:16:20|181301.8|181171.8|181294.2|181164.2|181302.2|181172.2|181294.2|181164.2|7
1732806990000|2024-11-28 15:16:30|181294.5|181164.5|181298.2|181168.2|181303.2|181173.2|181291.2|181161.2|8
1732807000000|2024-11-28 15:16:40|181302.9|181172.9|181303.9|181173.9|181303.9|181173.9|181296.2|181166.2|15
1732807010000|2024-11-28 15:16:50|181304.2|181174.2|181306.6|181176.6|181309.9|181179.9|181304.2|181174.2|5
1732807020000|2024-11-28 15:17:00|181309.9|181179.9|181296.2|181166.2|181310.2|181180.2|181294.2|181164.2|8
1732807030000|2024-11-28 15:17:10|181297.5|181167.5|181292.7|181162.7|181297.5|181167.5|181288.4|181158.4|8
1732807040000|2024-11-28 15:17:20|181301.1|181171.1|181300.2|181170.2|181302.8|181172.8|181294.5|181164.5|11
1732807050000|2024-11-28 15:17:30|181299.8|181169.8|181298.2|181168.2|181300.5|181170.5|181296.5|181166.5|7
1732807060000|2024-11-28 15:17:40|181294.2|181164.2|181287.5|181157.5|181299.8|181169.8|181287.2|181157.2|12
1732807070000|2024-11-28 15:17:50|181287.9|181157.9|181296.4|181166.4|181296.4|181166.4|181287.5|181157.5|7
1732807080000|2024-11-28 15:18:00|181288.1|181158.1|181298.6|181168.6|181298.6|181168.6|181286.3|181156.3|9
1732807090000|2024-11-28 15:18:10|181297.6|181167.6|181299.2|181169.2|181300.9|181170.9|181293.6|181163.6|11
1732807100000|2024-11-28 15:18:20|181300.2|181170.2|181295.5|181165.5|181305.2|181175.2|181282.5|181152.5|11
1732807110000|2024-11-28 15:18:30|181295.2|181165.2|181291.4|181161.4|181295.9|181165.9|181289.5|181159.5|7
1732807120000|2024-11-28 15:18:40|181293.4|181163.4|181250.6|181120.6|181294.4|181164.4|181218.3|181116.6|15
1732807130000|2024-11-28 15:18:50|181249.6|181119.6|181251.2|181121.2|181252.9|181122.9|181243.7|181113.7|15
1732807140000|2024-11-28 15:19:00|181254.2|181124.2|181256.4|181126.4|181260.8|181130.8|181248.2|181118.2|21
1732807150000|2024-11-28 15:19:10|181257.4|181127.4|181253.3|181123.3|181257.4|181127.4|181252.6|181122.6|9
1732807160000|2024-11-28 15:19:20|181251.3|181121.3|181268|181138|181276.6|181146.6|181251.3|181121.3|16
1732807170000|2024-11-28 15:19:30|181268.7|181138.7|181274.6|181144.6|181287|181157|181268|181138|15
1732807180000|2024-11-28 15:19:40|181275.3|181145.3|181276.1|181146.1|181276.1|181146.1|181271.2|181141.2|10
1732807190000|2024-11-28 15:19:50|181310|181180|181262.8|181132.8|181314|181184|181256.4|181126.4|23
1732807200000|2024-11-28 15:20:00|181262.5|181132.5|181266.9|181136.9|181266.9|181136.9|181254.3|181124.3|14
1732807210000|2024-11-28 15:20:10|181268.9|181138.9|181283.2|181153.2|181296.8|181166.8|181265.1|181135.1|20
1732807220000|2024-11-28 15:20:20|181282.5|181152.5|181283.5|181153.5|181291.3|181161.3|181282.5|181152.5|4
1732807230000|2024-11-28 15:20:30|181281.7|181151.7|181286.2|181156.2|181286.2|181156.2|181281.7|181151.7|5
1732807240000|2024-11-28 15:20:40|181291.5|181161.5|181291.2|181161.2|181293.2|181163.2|181287.2|181157.2|4
1732807250000|2024-11-28 15:20:50|181291.3|181161.3|181321.2|181191.2|181329.4|181199.4|181291.3|181161.3|12
1732807260000|2024-11-28 15:21:00|181319.5|181189.5|181312.5|181182.5|181319.5|181189.5|181312.5|181182.5|6
1732807270000|2024-11-28 15:21:10|181299.9|181169.9|181313|181183|181319.2|181189.2|181299.5|181169.5|10
1732807280000|2024-11-28 15:21:20|181313.3|181183.3|181319|181189|181319.3|181189.3|181313.3|181183.3|4
1732807290000|2024-11-28 15:21:30|181319.3|181189.3|181292.2|181162.2|181319.3|181189.3|181286.9|181156.9|11
1732807300000|2024-11-28 15:21:40|181292.6|181162.6|181270.8|181140.8|181292.6|181162.6|181270.8|181140.8|10
1732807310000|2024-11-28 15:21:50|181270.1|181140.1|181265.5|181135.5|181272.8|181142.8|181262.5|181132.5|13
1732807320000|2024-11-28 15:22:00|181269.5|181139.5|181271.8|181141.8|181277.5|181147.5|181268.2|181138.2|11
1732807330000|2024-11-28 15:22:10|181270.1|181140.1|181267.4|181137.4|181270.1|181140.1|181266.5|181136.5|3
1732807340000|2024-11-28 15:22:20|181265.8|181135.8|181272.8|181142.8|181276.1|181146.1|181265.8|181135.8|12
1732807350000|2024-11-28 15:22:30|181273.5|181143.5|181295.6|181165.6|181295.6|181165.6|181273.5|181143.5|11
1732807360000|2024-11-28 15:22:40|181296.3|181166.3|181294.9|181164.9|181296.3|181166.3|181294.9|181164.9|3
1732807370000|2024-11-28 15:22:50|181316.3|181186.3|181317|181187|181317.7|181187.7|181316|181186|5
1732807380000|2024-11-28 15:23:00|181310.5|181180.5|181318.9|181188.9|181320.2|181190.2|181308.8|181178.8|15
1732807390000|2024-11-28 15:23:10|181324|181194|181312.4|181182.4|181324.9|181194.9|181312|181182|10
1732807400000|2024-11-28 15:23:20|181313.7|181183.7|181293.8|181163.8|181313.7|181183.7|181293.2|181163.2|15
1732807410000|2024-11-28 15:23:30|181293.2|181163.2|181286.3|181156.3|181293.2|181163.2|181286.2|181156.2|8
1732807420000|2024-11-28 15:23:40|181273.7|181143.7|181270.6|181140.6|181277.3|181147.3|181270.6|181140.6|5
1732807430000|2024-11-28 15:23:50|181270.7|181140.7|181274.1|181144.1|181274.1|181144.1|181270.7|181140.7|2
1732807440000|2024-11-28 15:24:00|181270.3|181140.3|181260.3|181130.3|181277.4|181147.4|181260.3|181130.3|5
1732807450000|2024-11-28 15:24:10|181259.8|181129.8|181246.9|181116.9|181264.4|181134.4|181243.5|181113.5|19
1732807460000|2024-11-28 15:24:20|181247.8|181117.8|181247|181117|181250.5|181120.5|181247|181117|8
1732807470000|2024-11-28 15:24:30|181245.7|181115.7|181242.2|181112.2|181245.7|181115.7|181240.2|181110.2|5
1732807480000|2024-11-28 15:24:40|181246.5|181116.5|181239.7|181109.7|181246.5|181116.5|181236.7|181106.7|8
1732807490000|2024-11-28 15:24:50|181240.3|181110.3|181238.7|181108.7|181250.9|181120.9|181238|181108|15
1732807500000|2024-11-28 15:25:00|181237.7|181107.7|181236.1|181106.1|181237.7|181107.7|181236.1|181106.1|6
1732807520000|2024-11-28 15:25:20|181234.4|181104.4|181232|181102|181234.4|181104.4|181232|181102|2
1732807530000|2024-11-28 15:25:30|181232.6|181102.6|181230.6|181100.6|181233|181103|181230.6|181100.6|3
1732807540000|2024-11-28 15:25:40|181229|181099|181224.5|181094.5|181229|181099|181220.2|181090.2|10
1732807550000|2024-11-28 15:25:50|181222.5|181092.5|181221.5|181091.5|181222.5|181092.5|181220.5|181090.5|5
1732807560000|2024-11-28 15:26:00|181221.9|181091.9|181228.2|181098.2|181229.2|181099.2|181221.9|181091.9|14
1732807570000|2024-11-28 15:26:10|181228.5|181098.5|181163.5|181033.5|181228.5|181098.5|181122.9|181029.9|15
1732807580000|2024-11-28 15:26:20|181161.5|181031.5|181164.9|181034.9|181164.9|181034.9|181158.2|181028.2|5
1732807590000|2024-11-28 15:26:30|181161.9|181031.9|181107|181017|181161.9|181031.9|181106.4|180996.7|13
1732807600000|2024-11-28 15:26:40|181109.3|181019.3|181114.1|181024.1|181114.1|181024.1|181109.3|181019.3|6
1732807610000|2024-11-28 15:26:50|181117.8|181027.8|181166|181076|181174.8|181084.8|181115.8|181025.8|14
1732807620000|2024-11-28 15:27:00|181172.7|181082.7|181179.2|181049.2|181196.3|181082.7|181172.7|181044.6|19
1732807630000|2024-11-28 15:27:10|181187.3|181057.3|181178|181048|181187.3|181057.3|181177.3|181047.3|14
1732807640000|2024-11-28 15:27:20|181177.6|181047.6|181176.8|181046.8|181185.6|181055.6|181173.8|181043.8|17
1732807650000|2024-11-28 15:27:30|181179.2|181049.2|181171.8|181041.8|181179.5|181049.5|181168.2|181038.2|12
1732807660000|2024-11-28 15:27:40|181172.8|181042.8|181179.3|181049.3|181179.6|181049.6|181166.6|181036.6|9
1732807670000|2024-11-28 15:27:50|181179.6|181049.6|181181.3|181051.3|181184.6|181054.6|181179|181049|5
1732807680000|2024-11-28 15:28:00|181181.9|181051.9|181186.2|181056.2|181191.2|181061.2|181181.9|181051.9|8
1732807690000|2024-11-28 15:28:10|181182.9|181052.9|181183.1|181053.1|181183.4|181053.4|181173.4|181043.4|8
1732807700000|2024-11-28 15:28:20|181182.4|181052.4|181181.4|181051.4|181182.7|181052.7|181178.4|181048.4|8
1732807710000|2024-11-28 15:28:30|181186.7|181056.7|181188.8|181058.8|181189.8|181059.8|181182.7|181052.7|8
1732807720000|2024-11-28 15:28:40|181190.7|181060.7|181194.3|181064.3|181194.7|181064.7|181190.7|181060.7|5
1732807730000|2024-11-28 15:28:50|181190.3|181060.3|181190|181060|181192|181062|181185.7|181055.7|7
1732807740000|2024-11-28 15:29:00|181187|181057|181191.3|181061.3|181196.3|181066.3|181184.7|181054.7|16
1732807750000|2024-11-28 15:29:10|181190.7|181060.7|181191.7|181061.7|181191.7|181061.7|181183.7|181053.7|6
1732807760000|2024-11-28 15:29:20|181188.4|181058.4|181184.8|181054.8|181188.4|181058.4|181184.8|181054.8|8
1732807770000|2024-11-28 15:29:30|181185.8|181055.8|181187.1|181057.1|181187.8|181057.8|181181.7|181051.7|8
1732807780000|2024-11-28 15:29:40|181186.7|181056.7|181189.9|181059.9|181189.9|181059.9|181186.7|181056.7|3
1732807790000|2024-11-28 15:29:50|181190.2|181060.2|181188|181058|181195.2|181065.2|181188|181058|6
1732807800000|2024-11-28 15:30:00|181182|181052|181185.3|181055.3|181190.3|181060.3|181182|181052|7
1732807810000|2024-11-28 15:30:10|181185.7|181055.7|181175.3|181045.3|181187.6|181057.6|181173.8|181043.8|14
1732807820000|2024-11-28 15:30:20|181175.6|181045.6|181173.6|181043.6|181175.6|181045.6|181173.6|181043.6|4
1732807830000|2024-11-28 15:30:30|181175.6|181045.6|181174.3|181044.3|181179.3|181049.3|181174.3|181044.3|4
1732807840000|2024-11-28 15:30:40|181186.9|181056.9|181190.8|181060.8|181190.8|181060.8|181181.5|181051.5|11
1732807850000|2024-11-28 15:30:50|181190.5|181060.5|181217.1|181087.1|181241.6|181111.6|181190.2|181060.2|14
1732807860000|2024-11-28 15:31:00|181219.8|181089.8|181221.8|181091.8|181223.4|181093.4|181214.8|181084.8|9
1732807870000|2024-11-28 15:31:10|181223.1|181093.1|181238.2|181108.2|181242.2|181112.2|181223.1|181093.1|7
1732807880000|2024-11-28 15:31:20|181239.3|181109.3|181250.6|181120.6|181254|181124|181239.3|181109.3|11
1732807890000|2024-11-28 15:31:30|181255.9|181125.9|181272.2|181142.2|181284|181154|181255.9|181125.9|15
1732807900000|2024-11-28 15:31:40|181271.5|181141.5|181299.3|181169.3|181307.5|181177.5|181271.5|181141.5|11
1732807910000|2024-11-28 15:31:50|181300.2|181170.2|181310.2|181180.2|181310.2|181180.2|181288.2|181158.2|15
1732807920000|2024-11-28 15:32:00|181310.5|181180.5|181318.6|181188.6|181318.6|181188.6|181303.4|181173.4|17
1732807930000|2024-11-28 15:32:10|181318.9|181188.9|181373.3|181243.3|181373.3|181243.3|181306.4|181176.4|16
1732807940000|2024-11-28 15:32:20|181374.5|181244.5|181379.8|181249.8|181396.8|181266.8|181374.5|181244.5|10
1732807950000|2024-11-28 15:32:30|181378.8|181248.8|181388.8|181258.8|181395.8|181265.8|181378.8|181248.8|17
1732807960000|2024-11-28 15:32:40|181390.5|181260.5|181405.5|181275.5|181405.5|181275.5|181386.3|181256.3|17
1732807970000|2024-11-28 15:32:50|181406.6|181276.6|181406.6|181276.6|181406.6|181276.6|181406.6|181276.6|1
1732807980000|2024-11-28 15:33:00|181407.8|181277.8|181406.5|181276.5|181415|181285|181396.5|181266.5|10
1732807990000|2024-11-28 15:33:10|181397.9|181267.9|181426.7|181296.7|181457.8|181298.5|181380.3|181230.2|16
1732808000000|2024-11-28 15:33:20|181427.7|181297.7|181425.3|181295.3|181428.9|181298.9|181425.3|181295.3|4
1732808010000|2024-11-28 15:33:30|181425.9|181295.9|181434|181304|181434.7|181304.7|181422.5|181292.5|11
1732808020000|2024-11-28 15:33:40|181431.4|181301.4|181433.8|181303.8|181435.9|181305.9|181430.7|181300.7|14
1732808030000|2024-11-28 15:33:50|181433.5|181303.5|181433.4|181303.4|181440.1|181310.1|181433.4|181303.4|8
1732808040000|2024-11-28 15:34:00|181421.1|181291.1|181434.4|181304.4|181440.7|181310.7|181421.1|181291.1|12
1732808050000|2024-11-28 15:34:10|181435.7|181305.7|181441|181311|181443.5|181313.5|181435.1|181305.1|13
1732808060000|2024-11-28 15:34:20|181444.8|181314.8|181438.1|181308.1|181444.8|181314.8|181437.1|181307.1|11
1732808070000|2024-11-28 15:34:30|181436.4|181306.4|181409.3|181279.3|181436.4|181306.4|181406.8|181276.8|17
1732808080000|2024-11-28 15:34:40|181408.8|181278.8|181409.7|181279.7|181410.6|181280.6|181408.8|181278.8|5
1732808090000|2024-11-28 15:34:50|181410.1|181280.1|181401.7|181271.7|181413|181283|181395.5|181265.5|10
1732808100000|2024-11-28 15:35:00|181399.9|181269.9|181399.8|181269.8|181403.9|181273.9|181397.1|181267.1|11
1732808110000|2024-11-28 15:35:10|181400.8|181270.8|181414.3|181284.3|181414.3|181284.3|181399.1|181269.1|10
1732808120000|2024-11-28 15:35:20|181412|181282|181419.3|181289.3|181419.3|181289.3|181407.8|181277.8|7
1732808130000|2024-11-28 15:35:30|181413.1|181283.1|181407.4|181277.4|181413.1|181283.1|181404.2|181274.2|11
1732808140000|2024-11-28 15:35:40|181406.4|181276.4|181400.3|181270.3|181408.4|181278.4|181398.8|181268.8|8
1732808150000|2024-11-28 15:35:50|181402.3|181272.3|181395|181265|181402.3|181272.3|181395|181265|8
1732808160000|2024-11-28 15:36:00|181395.4|181265.4|181403.5|181273.5|181403.5|181273.5|181394.4|181264.4|14
1732808170000|2024-11-28 15:36:10|181402.8|181272.8|181412.5|181282.5|181417|181287|181402.8|181272.8|8
1732808180000|2024-11-28 15:36:20|181412.8|181282.8|181411.7|181281.7|181412.8|181282.8|181407.5|181277.5|5
1732808190000|2024-11-28 15:36:30|181412|181282|181407.7|181277.7|181418.7|181288.7|181407.7|181277.7|7
1732808200000|2024-11-28 15:36:40|181408|181278|181398.3|181268.3|181421.3|181291.3|181398.3|181268.3|8
1732808210000|2024-11-28 15:36:50|181384.8|181254.8|181386.6|181256.6|181391|181261|181352|181222|17
1732808220000|2024-11-28 15:37:00|181389.9|181259.9|181388.2|181258.2|181389.9|181259.9|181387.9|181257.9|7
1732808230000|2024-11-28 15:37:10|181386.1|181256.1|181381.7|181251.7|181386.1|181256.1|181381.5|181251.5|11
1732808240000|2024-11-28 15:37:20|181382.4|181252.4|181386.1|181256.1|181390.4|181260.4|181378.6|181248.6|15
1732808250000|2024-11-28 15:37:30|181382.3|181252.3|181349|181219|181394|181264|181348.3|181218.3|17
1732808260000|2024-11-28 15:37:40|181349.6|181219.6|181356.6|181226.6|181356.6|181226.6|181349.6|181219.6|3
1732808290000|2024-11-28 15:38:10|181359.2|181229.2|181371.3|181241.3|181412.4|181282.4|181359.2|181229.2|13
1732808300000|2024-11-28 15:38:20|181371.6|181241.6|181371.6|181241.6|181372.3|181242.3|181370.9|181240.9|7
1732808310000|2024-11-28 15:38:30|181371|181241|181368.9|181238.9|181371|181241|181367.6|181237.6|8
1732808320000|2024-11-28 15:38:40|181369.6|181239.6|181354.3|181224.3|181369.6|181239.6|181352.2|181222.2|8
1732808330000|2024-11-28 15:38:50|181356.6|181226.6|181362.6|181232.6|181362.6|181232.6|181356.6|181226.6|13
1732808340000|2024-11-28 15:39:00|181364|181234|181371.2|181241.2|181371.2|181241.2|181363|181233|10
1732808350000|2024-11-28 15:39:10|181368.5|181238.5|181368.2|181238.2|181368.5|181238.5|181364.9|181234.9|8
1732808360000|2024-11-28 15:39:20|181367.9|181237.9|181368.5|181238.5|181370.2|181240.2|181366.5|181236.5|7
1732808370000|2024-11-28 15:39:30|181368.2|181238.2|181369.9|181239.9|181371|181241|181366.2|181236.2|9
1732808380000|2024-11-28 15:39:40|181370.3|181240.3|181365.8|181235.8|181370.3|181240.3|181365.8|181235.8|8
1732808390000|2024-11-28 15:39:50|181369.4|181239.4|181366.1|181236.1|181369.4|181239.4|181365.1|181235.1|11
1732808400000|2024-11-28 15:40:00|181366.4|181236.4|181367.4|181237.4|181367.4|181237.4|181365.4|181235.4|5
1732808410000|2024-11-28 15:40:10|181366.4|181236.4|181367.1|181237.1|181372.5|181242.5|181365.5|181235.5|10
1732808420000|2024-11-28 15:40:20|181367.8|181237.8|181369.8|181239.8|181370.4|181240.4|181367.8|181237.8|9
1732808430000|2024-11-28 15:40:30|181369.1|181239.1|181369.4|181239.4|181373.1|181243.1|181367.4|181237.4|9
1732808440000|2024-11-28 15:40:40|181368.4|181238.4|181369.1|181239.1|181369.4|181239.4|181368.1|181238.1|7
1732808450000|2024-11-28 15:40:50|181371.1|181241.1|181368.5|181238.5|181371.1|181241.1|181367.8|181237.8|5
1732808460000|2024-11-28 15:41:00|181369.8|181239.8|181365.7|181235.7|181369.8|181239.8|181365.4|181235.4|8
1732808470000|2024-11-28 15:41:10|181366.8|181236.8|181366|181236|181367|181237|181366|181236|5
1732808480000|2024-11-28 15:41:20|181366.8|181236.8|181366.3|181236.3|181367|181237|181365.4|181235.4|6
1732808490000|2024-11-28 15:41:30|181365.7|181235.7|181367.3|181237.3|181369.3|181239.3|181365.7|181235.7|8
1732808500000|2024-11-28 15:41:40|181365.7|181235.7|181396.4|181266.4|181425.1|181335.1|181365.7|181235.7|12
1732808510000|2024-11-28 15:41:50|181393.4|181263.4|181374.9|181244.9|181393.4|181263.4|181374.9|181244.9|6
1732808520000|2024-11-28 15:42:00|181375.3|181245.3|181378.6|181248.6|181384|181254|181366.7|181236.7|14
1732808530000|2024-11-28 15:42:10|181379|181249|181373.9|181243.9|181379|181249|181368.6|181238.6|10
1732808540000|2024-11-28 15:42:20|181368.9|181238.9|181367.2|181237.2|181371.6|181241.6|181367.2|181237.2|6
1732808550000|2024-11-28 15:42:30|181370.2|181240.2|181365|181235|181371.2|181241.2|181365|181235|9
1732808560000|2024-11-28 15:42:40|181351.8|181221.8|181350.8|181220.8|181351.8|181221.8|181347.8|181217.8|5
1732808570000|2024-11-28 15:42:50|181344.8|181214.8|181353.8|181223.8|181353.8|181223.8|181342.7|181212.7|7
1732808580000|2024-11-28 15:43:00|181351.9|181221.9|181337.6|181207.6|181351.9|181221.9|181336.9|181206.9|10
1732808590000|2024-11-28 15:43:10|181337.2|181207.2|181337.9|181207.9|181338.2|181208.2|181337.2|181207.2|4
1732808600000|2024-11-28 15:43:20|181339.9|181209.9|181339.9|181209.9|181340.8|181210.8|181339.9|181209.9|5
1732808610000|2024-11-28 15:43:30|181340.2|181210.2|181313.8|181183.8|181340.2|181210.2|181310.8|181180.8|8
1732808620000|2024-11-28 15:43:40|181311.9|181181.9|181297.5|181167.5|181311.9|181181.9|181295.9|181165.9|12
1732808630000|2024-11-28 15:43:50|181296.5|181166.5|181294.7|181164.7|181301.6|181171.6|181293|181163|13
1732808640000|2024-11-28 15:44:00|181302.9|181172.9|181284.9|181154.9|181302.9|181172.9|181284.3|181154.3|11
1732808650000|2024-11-28 15:44:10|181282.7|181152.7|181281.2|181151.2|181287.1|181157.1|181281.2|181151.2|8
1732808660000|2024-11-28 15:44:20|181280.7|181150.7|181279|181149|181280.7|181150.7|181270.5|181140.5|9
1732808670000|2024-11-28 15:44:30|181279.3|181149.3|181263.9|181133.9|181279.3|181149.3|181253.6|181123.6|10
1732808680000|2024-11-28 15:44:40|181266.4|181136.4|181265.9|181135.9|181266.4|181136.4|181265.6|181135.6|4
1732808690000|2024-11-28 15:44:50|181265.4|181135.4|181281.1|181151.1|181282.6|181152.6|181265.4|181135.4|9
1732808700000|2024-11-28 15:45:00|181281.4|181151.4|181279.9|181149.9|181281.4|181151.4|181278.2|181148.2|4
1732808710000|2024-11-28 15:45:10|181279.6|181149.6|181285.4|181155.4|181298.5|181168.5|181279.6|181149.6|14
1732808720000|2024-11-28 15:45:20|181291.3|181161.3|181291|181161|181296.5|181166.5|181287|181157|14
1732808730000|2024-11-28 15:45:30|181285|181155|181258.3|181128.3|181285|181155|181254.6|181124.6|12
1732808740000|2024-11-28 15:45:40|181262.6|181132.6|181263.8|181133.8|181263.8|181133.8|181262.6|181132.6|7
1732808750000|2024-11-28 15:45:50|181259.1|181129.1|181256.8|181126.8|181264.6|181134.6|181256.8|181126.8|4
1732808760000|2024-11-28 15:46:00|181261.8|181131.8|181267.6|181137.6|181267.6|181137.6|181257.5|181127.5|9
1732808770000|2024-11-28 15:46:10|181279.3|181149.3|181287|181157|181290.3|181160.3|181279.3|181149.3|13
1732808780000|2024-11-28 15:46:20|181286.7|181156.7|181288.7|181158.7|181293|181163|181286.7|181156.7|3
1732808790000|2024-11-28 15:46:30|181289|181159|181290|181160|181290|181160|181287|181157|6
1732808800000|2024-11-28 15:46:40|181287.3|181157.3|181292|181162|181292|181162|181287|181157|5
1732808810000|2024-11-28 15:46:50|181288.7|181158.7|181274.6|181144.6|181293.7|181163.7|181273.6|181143.6|8
1732808820000|2024-11-28 15:47:00|181275.3|181145.3|181257.6|181127.6|181275.3|181145.3|181244.7|181114.7|13
1732808830000|2024-11-28 15:47:10|181253.3|181123.3|181274.5|181144.5|181274.5|181144.5|181247.4|181117.4|10
1732808840000|2024-11-28 15:47:20|181278.1|181148.1|181273.4|181143.4|181279.1|181149.1|181271.3|181141.3|12
1732808850000|2024-11-28 15:47:30|181268.2|181138.2|181260.3|181130.3|181270.8|181140.8|181260.3|181130.3|8
1732808860000|2024-11-28 15:47:40|181259.9|181129.9|181254.5|181124.5|181259.9|181129.9|181254.5|181124.5|6
1732808870000|2024-11-28 15:47:50|181251.9|181121.9|181253.5|181123.5|181253.8|181123.8|181251.2|181121.2|5
1732808880000|2024-11-28 15:48:00|181251.8|181121.8|181248.4|181118.4|181254|181124|181245.7|181115.7|9
1732808900000|2024-11-28 15:48:20|181248.1|181118.1|181185.1|181095.1|181248.1|181118.1|181184.1|181094.1|10
1732808910000|2024-11-28 15:48:30|181184.1|181094.1|181170.2|181040.2|181184.1|181094.1|181130.4|181040.2|17
1732808920000|2024-11-28 15:48:40|181173.6|181043.6|181168.2|181038.2|181185.9|181055.9|181167.9|181037.9|10
1732808930000|2024-11-28 15:48:50|181171.9|181041.9|181172.5|181042.5|181178.2|181048.2|181166.2|181036.2|14
1732808940000|2024-11-28 15:49:00|181177.2|181047.2|181168.9|181038.9|181178.3|181048.3|181168.9|181038.9|16
1732808950000|2024-11-28 15:49:10|181172.9|181042.9|181172.2|181042.2|181177.6|181047.6|181169.6|181039.6|12
1732808960000|2024-11-28 15:49:20|181176.6|181046.6|181172.6|181042.6|181177.6|181047.6|181170.9|181040.9|7
1732808970000|2024-11-28 15:49:30|181176.9|181046.9|181172.5|181042.5|181176.9|181046.9|181168.5|181038.5|9
1732808980000|2024-11-28 15:49:40|181176.9|181046.9|181171.2|181041.2|181176.9|181046.9|181167.9|181037.9|9
1732808990000|2024-11-28 15:49:50|181175.2|181045.2|181178.5|181048.5|181178.5|181048.5|181172.5|181042.5|9
1732809000000|2024-11-28 15:50:00|181181.8|181051.8|181164|181074|181181.8|181074|181164|181050|3
1732809010000|2024-11-28 15:50:10|181161.7|181071.7|181164.4|181074.4|181164.4|181074.4|181161.7|181071.7|2
1732809020000|2024-11-28 15:50:20|181162.8|181072.8|181157.6|181067.6|181163|181073|181153.2|181063.2|8
1732809030000|2024-11-28 15:50:30|181160.9|181070.9|181158.6|181068.6|181160.9|181070.9|181158.2|181068.2|3
1732809040000|2024-11-28 15:50:40|181155.9|181065.9|181157.2|181067.2|181159.9|181069.9|181153.3|181063.3|6
1732809050000|2024-11-28 15:50:50|181154.9|181064.9|181158.5|181068.5|181158.5|181068.5|181153.9|181063.9|3
1732809060000|2024-11-28 15:51:00|181162.3|181072.3|181189.7|181099.7|181192.7|181102.7|181162.1|181072.1|6
1732809070000|2024-11-28 15:51:10|181186.7|181096.7|181190.7|181100.7|181190.7|181100.7|181186.3|181096.3|8
1732809080000|2024-11-28 15:51:20|181187|181097|181175.1|181085.1|181187|181097|181172.8|181082.8|7
1732809090000|2024-11-28 15:51:30|181179.5|181089.5|181174.8|181084.8|181180.5|181090.5|181174.8|181084.8|5
1732809100000|2024-11-28 15:51:40|181179.5|181089.5|181173.1|181083.1|181179.5|181089.5|181173.1|181083.1|3
1732809110000|2024-11-28 15:51:50|181179.5|181089.5|181178.6|181088.6|181179.5|181089.5|181172.7|181082.7|9
1732809120000|2024-11-28 15:52:00|181175.6|181085.6|181181.6|181091.6|181181.6|181091.6|181175.6|181085.6|2
1732809130000|2024-11-28 15:52:10|181185.2|181095.2|181182.6|181092.6|181185.2|181095.2|181177.9|181087.9|4
1732809140000|2024-11-28 15:52:20|181178.2|181088.2|181183.2|181093.2|181183.2|181093.2|181178.2|181088.2|3
1732809150000|2024-11-28 15:52:30|181179.6|181089.6|181179.6|181089.6|181179.6|181089.6|181177.9|181087.9|3
1732809160000|2024-11-28 15:52:40|181177.9|181087.9|181177.6|181087.6|181180.2|181090.2|181174.6|181084.6|4
1732809170000|2024-11-28 15:52:50|181176.6|181086.6|181179.6|181089.6|181182.9|181092.9|181175.9|181085.9|8
1732809180000|2024-11-28 15:53:00|181176.2|181086.2|181179.9|181089.9|181182.6|181092.6|181175.6|181085.6|6
1732809190000|2024-11-28 15:53:10|181183.6|181093.6|181176.9|181086.9|181183.6|181093.6|181176.9|181086.9|5
1732809200000|2024-11-28 15:53:20|181182.6|181092.6|181182.9|181092.9|181182.9|181092.9|181182.6|181092.6|2
1732809210000|2024-11-28 15:53:30|181179.9|181089.9|181171.2|181081.2|181179.9|181089.9|181170.9|181080.9|11
1732809220000|2024-11-28 15:53:40|181169.9|181079.9|181171.2|181081.2|181174.9|181084.9|181169.9|181079.9|3
1732809230000|2024-11-28 15:53:50|181169.9|181079.9|181175.5|181045.5|181175.5|181079.9|181167.8|181039.5|8
1732809240000|2024-11-28 15:54:00|181170.2|181040.2|181172.2|181042.2|181186.2|181056.2|181169.5|181039.5|6
1732809250000|2024-11-28 15:54:10|181172.6|181042.6|181175.3|181045.3|181175.3|181045.3|181172.6|181042.6|3
1732809260000|2024-11-28 15:54:20|181161.4|181031.4|181173|181043|181173|181043|181161.4|181031.4|6
1732809270000|2024-11-28 15:54:30|181167|181037|181170.7|181040.7|181173|181043|181162.3|181032.3|9
1732809280000|2024-11-28 15:54:40|181166|181036|181160.5|181030.5|181166|181036|181149.5|181019.5|11
1732809290000|2024-11-28 15:54:50|181156.8|181026.8|181168.1|181038.1|181168.7|181038.7|181150.2|181020.2|11
1732809300000|2024-11-28 15:55:00|181165.5|181035.5|181160.5|181030.5|181165.5|181035.5|181144.8|181014.8|11
1732809310000|2024-11-28 15:55:10|181161.2|181031.2|181163.6|181033.6|181165.3|181035.3|181154.6|181024.6|17
1732809320000|2024-11-28 15:55:20|181168.2|181038.2|181152.9|181022.9|181170.1|181040.1|181150.1|181020.1|17
1732809330000|2024-11-28 15:55:30|181152.6|181022.6|181167.4|181037.4|181173.1|181043.1|181152.6|181022.6|13
1732809340000|2024-11-28 15:55:40|181179.1|181049.1|181178|181048|181180.1|181050.1|181175.6|181045.6|5
1732809350000|2024-11-28 15:55:50|181184.4|181054.4|181183.6|181053.6|181184.4|181054.4|181174|181044|8
1732809360000|2024-11-28 15:56:00|181185.1|181055.1|181195.5|181065.5|181195.5|181065.5|181185.1|181055.1|9
1732809370000|2024-11-28 15:56:10|181197.1|181067.1|181171.4|181041.4|181197.1|181067.1|181171.4|181041.4|7
1732809380000|2024-11-28 15:56:20|181172.1|181042.1|181176.1|181046.1|181176.1|181046.1|181172.1|181042.1|2
1732809390000|2024-11-28 15:56:30|181182.1|181052.1|181179.2|181049.2|181186.6|181056.6|181174.8|181044.8|13
1732809400000|2024-11-28 15:56:40|181168.6|181038.6|181165.8|181035.8|181172.6|181042.6|181165.8|181035.8|5
1732809410000|2024-11-28 15:56:50|181162.1|181032.1|181137.9|181007.9|181162.1|181032.1|181131.3|181001.3|18
1732809420000|2024-11-28 15:57:00|181131.6|181001.6|181137.5|181007.5|181143.2|181013.2|181131.6|181001.6|14
1732809430000|2024-11-28 15:57:10|181142.2|181012.2|181148.4|181018.4|181153.7|181023.7|181130.2|181000.2|12
1732809440000|2024-11-28 15:57:20|181153.7|181023.7|181097.5|181007.5|181155.4|181025.4|181097.5|181007.5|5
1732809450000|2024-11-28 15:57:30|181096|181006|181107.9|181017.9|181109.5|181019.5|181096|181006|7
1732809460000|2024-11-28 15:57:40|181079.3|180989.3|181085.2|180995.2|181085.2|180995.2|181079.3|180989.3|3
1732809470000|2024-11-28 15:57:50|181088.2|180998.2|181072.7|180982.7|181088.2|180998.2|181070.6|180980.6|10
1732809480000|2024-11-28 15:58:00|181073.3|180983.3|181074.2|180984.2|181076.3|180986.3|181071|180981|13
1732809490000|2024-11-28 15:58:10|181077.2|180987.2|181072.5|180982.5|181077.2|180987.2|181072.5|180982.5|8
1732809500000|2024-11-28 15:58:20|181076.8|180986.8|181091.8|181001.8|181097.5|181007.5|181072.5|180982.5|11
1732809510000|2024-11-28 15:58:30|181095.5|181005.5|181091.5|181001.5|181098.5|181008.5|181087.5|180997.5|10
1732809520000|2024-11-28 15:58:40|181094.5|181004.5|181097.6|181007.6|181103.3|181013.3|181093.8|181003.8|9
1732809530000|2024-11-28 15:58:50|181093.9|181003.9|181088.6|180998.6|181097.6|181007.6|181088.6|180998.6|4
1732809540000|2024-11-28 15:59:00|181087.6|180997.6|181093.3|181003.3|181093.9|181003.9|181087.6|180997.6|11
1732809550000|2024-11-28 15:59:10|181088.6|180998.6|181091.3|181001.3|181095.9|181005.9|181088.6|180998.6|9
1732809560000|2024-11-28 15:59:20|181096.3|181006.3|181091.6|181001.6|181096.3|181006.3|181087.6|180997.6|14
1732809570000|2024-11-28 15:59:30|181094.6|181004.6|181119.9|181029.9|181121.2|181031.2|181088.9|180998.9|11
1732809580000|2024-11-28 15:59:40|181121.5|181031.5|181123.1|181033.1|181123.1|181033.1|181121.5|181031.5|2
1732809590000|2024-11-28 15:59:50|181125.1|181035.1|181121.6|181031.6|181146.8|181056.8|181121.6|181031.6|8
1732809600000|2024-11-28 16:00:00|181117.8|181027.8|181111.8|181021.8|181120.5|181030.5|181111.1|181021.1|13
1732809610000|2024-11-28 16:00:10|181111.1|181021.1|181114.4|181024.4|181118.4|181028.4|181111.1|181021.1|13
1732809620000|2024-11-28 16:00:20|181111.8|181021.8|181112.8|181022.8|181117.8|181027.8|181109.1|181019.1|23
1732809630000|2024-11-28 16:00:30|181110.1|181020.1|181113.4|181023.4|181118.4|181028.4|181110.1|181020.1|10
1732809640000|2024-11-28 16:00:40|181117.4|181027.4|181139.7|181049.7|181150.7|181060.7|181115.1|181025.1|19
1732809650000|2024-11-28 16:00:50|181143.7|181053.7|181144.4|181054.4|181155.7|181065.7|181143.4|181053.4|16
1732809660000|2024-11-28 16:01:00|181165.4|181035.4|181161.4|181031.4|181166.1|181036.1|181160.1|181030.1|13
1732809670000|2024-11-28 16:01:10|181164.7|181034.7|181160.8|181030.8|181164.7|181034.7|181154.8|181024.8|9
1732809680000|2024-11-28 16:01:20|181162.8|181032.8|181160.9|181030.9|181167.2|181037.2|181160.9|181030.9|7
1732809690000|2024-11-28 16:01:30|181162|181032|181156.2|181026.2|181171.7|181041.7|181156.2|181026.2|13
1732809700000|2024-11-28 16:01:40|181159.6|181029.6|181145|181055|181159.6|181055|181144|181021.2|12
1732809710000|2024-11-28 16:01:50|181142.4|181052.4|181171.2|181041.2|181171.2|181052.4|181142.4|181017.2|20
1732809720000|2024-11-28 16:02:00|181169.5|181039.5|181171.4|181041.4|181173.1|181043.1|181169.5|181039.5|4
1732809730000|2024-11-28 16:02:10|181170.4|181040.4|181165.1|181035.1|181171.4|181041.4|181165.1|181035.1|4
1732809740000|2024-11-28 16:02:20|181170.4|181040.4|181175.5|181045.5|181175.7|181045.7|181166.7|181036.7|10
1732809750000|2024-11-28 16:02:30|181177.6|181047.6|181180.3|181050.3|181182.3|181052.3|181177.6|181047.6|3
1732809760000|2024-11-28 16:02:40|181177.6|181047.6|181194|181064|181194|181064|181176.3|181046.3|8
1732809770000|2024-11-28 16:02:50|181199.9|181069.9|181176.2|181046.2|181199.9|181069.9|181172.2|181042.2|9
1732809780000|2024-11-28 16:03:00|181172.5|181042.5|181164.5|181034.5|181172.5|181042.5|181164.5|181034.5|10
1732809790000|2024-11-28 16:03:10|181165.2|181035.2|181167.8|181037.8|181170.8|181040.8|181164.5|181034.5|5
1732809800000|2024-11-28 16:03:20|181166.1|181036.1|181166.6|181036.6|181168.6|181038.6|181156.6|181026.6|14
1732809810000|2024-11-28 16:03:30|181171.3|181041.3|181171.3|181041.3|181171.3|181041.3|181171.3|181041.3|1
1732809820000|2024-11-28 16:03:40|181166.6|181036.6|181165.3|181035.3|181166.6|181036.6|181165.3|181035.3|2
1732809830000|2024-11-28 16:03:50|181163.3|181033.3|181168.1|181038.1|181168.1|181038.1|181161.7|181031.7|9
1732809840000|2024-11-28 16:04:00|181171.5|181041.5|181167.5|181037.5|181171.5|181041.5|181167.5|181037.5|5
1732809850000|2024-11-28 16:04:10|181171.8|181041.8|181174.6|181044.6|181174.6|181044.6|181169.5|181039.5|6
1732809860000|2024-11-28 16:04:20|181178.6|181048.6|181177.8|181047.8|181180.4|181050.4|181177.8|181047.8|3
1732809870000|2024-11-28 16:04:30|181178.4|181048.4|181177.4|181047.4|181180.4|181050.4|181175.1|181045.1|4
1732809890000|2024-11-28 16:04:50|181175.1|181045.1|181175.1|181045.1|181178.4|181048.4|181172.8|181042.8|8
1732809900000|2024-11-28 16:05:00|181173.4|181043.4|181179.9|181049.9|181179.9|181049.9|181169.4|181039.4|10
1732809910000|2024-11-28 16:05:10|181177.6|181047.6|181176.7|181046.7|181180.9|181050.9|181174.1|181044.1|10
1732809920000|2024-11-28 16:05:20|181180.7|181050.7|181178.1|181048.1|181181.7|181051.7|181176.7|181046.7|4
1732809930000|2024-11-28 16:05:30|181176.1|181046.1|181177.9|181047.9|181180.4|181050.4|181173.1|181043.1|8
1732809940000|2024-11-28 16:05:40|181181.3|181051.3|181175.7|181045.7|181181.3|181051.3|181174.2|181044.2|7
1732809950000|2024-11-28 16:05:50|181172.1|181042.1|181178.7|181048.7|181178.7|181048.7|181172.1|181042.1|3
1732809960000|2024-11-28 16:06:00|181174.7|181044.7|181177.7|181047.7|181177.7|181047.7|181174.7|181044.7|2
1732809970000|2024-11-28 16:06:10|181176.1|181046.1|181175.9|181045.9|181177.9|181047.9|181173.5|181043.5|5
1732809980000|2024-11-28 16:06:20|181173.2|181043.2|181179.2|181049.2|181179.2|181049.2|181173.2|181043.2|5
1732809990000|2024-11-28 16:06:30|181176.9|181046.9|181174.7|181044.7|181177.6|181047.6|181164.6|181034.6|12
1732810000000|2024-11-28 16:06:40|181173.4|181043.4|181168.7|181038.7|181173.4|181043.4|181167.7|181037.7|11
1732810010000|2024-11-28 16:06:50|181167.4|181037.4|181158.4|181028.4|181167.4|181037.4|181156.7|181026.7|6
1732810020000|2024-11-28 16:07:00|181161.2|181031.2|181155.4|181025.4|181161.2|181031.2|181144.7|181014.7|14
1732810030000|2024-11-28 16:07:10|181151.1|181021.1|181159.1|181029.1|181162.1|181032.1|181151.1|181021.1|10
1732810040000|2024-11-28 16:07:20|181154.4|181024.4|181157.7|181027.7|181157.7|181027.7|181153.4|181023.4|4
1732810050000|2024-11-28 16:07:30|181158.4|181028.4|181172.6|181042.6|181172.6|181042.6|181158.4|181028.4|6
1732810060000|2024-11-28 16:07:40|181173.9|181043.9|181177.3|181047.3|181179.8|181049.8|181173.9|181043.9|5
1732810070000|2024-11-28 16:07:50|181175.5|181045.5|181173.5|181043.5|181175.9|181045.9|181171.9|181041.9|6
1732810080000|2024-11-28 16:08:00|181169.2|181039.2|181175.3|181045.3|181175.3|181045.3|181165.2|181035.2|6
1732810090000|2024-11-28 16:08:10|181178.9|181048.9|181178.9|181048.9|181178.9|181048.9|181178.9|181048.9|1
1732810100000|2024-11-28 16:08:20|181175.9|181045.9|181175.9|181045.9|181175.9|181045.9|181175.9|181045.9|1
1732810110000|2024-11-28 16:08:30|181172.6|181042.6|181167.8|181037.8|181172.6|181042.6|181167.8|181037.8|7
1732810120000|2024-11-28 16:08:40|181164.6|181034.6|181153.9|181023.9|181165|181035|181151.1|181021.1|9
1732810130000|2024-11-28 16:08:50|181151.2|181021.2|181147.2|181017.2|181151.2|181021.2|181144.9|181014.9|3
1732810140000|2024-11-28 16:09:00|181143.5|181013.5|181135.2|181005.2|181143.9|181013.9|181135.2|181005.2|7
1732810150000|2024-11-28 16:09:10|181133.8|181003.8|181133.4|181003.4|181133.8|181003.8|181124.1|180994.1|11
1732810160000|2024-11-28 16:09:20|181131.1|181001.1|181135.9|181005.9|181135.9|181005.9|181131.1|181001.1|3
1732810170000|2024-11-28 16:09:30|181138.6|181008.6|181138.6|181008.6|181138.6|181008.6|181138.6|181008.6|1
1732810180000|2024-11-28 16:09:40|181140.4|181010.4|181134.9|181004.9|181140.4|181010.4|181134.9|181004.9|2
1732810190000|2024-11-28 16:09:50|181137.1|181007.1|181158.9|181028.9|181163.2|181033.2|181137.1|181007.1|9
1732810200000|2024-11-28 16:10:00|181153.2|181023.2|181156.2|181026.2|181156.2|181026.2|181153.2|181023.2|2
1732810210000|2024-11-28 16:10:10|181153.9|181023.9|181157.9|181027.9|181157.9|181027.9|181153.9|181023.9|4
1732810220000|2024-11-28 16:10:20|181156.2|181026.2|181153.8|181023.8|181156.2|181026.2|181153.8|181023.8|2
1732810230000|2024-11-28 16:10:30|181153.5|181023.5|181146.4|181016.4|181153.5|181023.5|181144.2|181014.2|9
1732810260000|2024-11-28 16:11:00|181143.4|181013.4|181144.7|181014.7|181147.4|181017.4|181143.4|181013.4|3
1732810270000|2024-11-28 16:11:10|181149.4|181019.4|181153|181023|181153|181023|181143.7|181013.7|8
1732810280000|2024-11-28 16:11:20|181156.7|181026.7|181154|181024|181160|181030|181150.7|181020.7|6
1732810290000|2024-11-28 16:11:30|181161.4|181031.4|181159.4|181029.4|181166.8|181036.8|181159.4|181029.4|6
1732810300000|2024-11-28 16:11:40|181168.8|181038.8|181175.1|181045.1|181178.1|181048.1|181160.4|181030.4|16
1732810310000|2024-11-28 16:11:50|181176.4|181046.4|181179.1|181049.1|181179.1|181049.1|181174.1|181044.1|4
1732810320000|2024-11-28 16:12:00|181176.8|181046.8|181181.1|181051.1|181181.1|181051.1|181176.8|181046.8|4
1732810330000|2024-11-28 16:12:10|181182.8|181052.8|181141.4|181011.4|181183.8|181053.8|181124.9|180994.9|9
1732810340000|2024-11-28 16:12:20|181141|181011|181142.1|181012.1|181145|181015|181137.6|181007.6|11
1732810350000|2024-11-28 16:12:30|181142.7|181012.7|181148.6|181018.6|181153|181023|181142.7|181012.7|8
1732810360000|2024-11-28 16:12:40|181148.3|181018.3|181141|181011|181148.3|181018.3|181139|181009|10
1732810370000|2024-11-28 16:12:50|181143.3|181013.3|181127|180997|181143.3|181013.3|181122.8|180992.8|9
1732810380000|2024-11-28 16:13:00|181125.3|180995.3|181125.2|180995.2|181125.9|180995.9|181114.6|180984.6|17
1732810390000|2024-11-28 16:13:10|181124.9|180994.9|181125.9|180995.9|181127.9|180997.9|181119.6|180989.6|11
1732810400000|2024-11-28 16:13:20|181118.6|180988.6|181123.6|180993.6|181126.7|180996.7|181116.8|180986.8|12
1732810410000|2024-11-28 16:13:30|181127.9|180997.9|181115.7|180985.7|181128.2|180998.2|181115.7|180985.7|12
1732810420000|2024-11-28 16:13:40|181119|180989|181121.3|180991.3|181121.3|180991.3|181115.7|180985.7|4
1732810430000|2024-11-28 16:13:50|181107.4|180977.4|181109.7|180979.7|181110.4|180980.4|181107.4|180977.4|9
1732810440000|2024-11-28 16:14:00|181115.1|180985.1|181123.3|180993.3|181123.3|180993.3|181109.7|180979.7|10
1732810450000|2024-11-28 16:14:10|181123.9|180993.9|181112.9|180982.9|181129.5|180999.5|181110.9|180980.9|15
1732810460000|2024-11-28 16:14:20|181114.7|180984.7|181131.7|181001.7|181131.7|181001.7|181114.7|180984.7|7
1732810470000|2024-11-28 16:14:30|181132.4|181002.4|181125|180995|181132.4|181002.4|181118.7|180988.7|12
1732810480000|2024-11-28 16:14:40|181124.4|180994.4|181115.7|180985.7|181125.3|180995.3|181115.7|180985.7|10
1732810490000|2024-11-28 16:14:50|181116|180986|181114.3|180984.3|181118.3|180988.3|181114.3|180984.3|4
1732810500000|2024-11-28 16:15:00|181117.3|180987.3|181121.3|180991.3|181124.6|180994.6|181114.3|180984.3|5
1732810510000|2024-11-28 16:15:10|181115.3|180985.3|181176.8|181086.8|181176.8|181086.8|181114.9|180984.9|8
1732810520000|2024-11-28 16:15:20|181179.5|181089.5|181179.5|181089.5|181179.5|181089.5|181179.5|181089.5|1
1732810530000|2024-11-28 16:15:30|181180.8|181090.8|181186.6|181096.6|181188.9|181098.9|181180.1|181090.1|19
1732810540000|2024-11-28 16:15:40|181184.3|181094.3|181184.3|181094.3|181187.9|181097.9|181184.3|181094.3|4
1732810550000|2024-11-28 16:15:50|181185.9|181095.9|181186.6|181096.6|181189.9|181099.9|181184.3|181094.3|12
1732810560000|2024-11-28 16:16:00|181187.9|181097.9|181185|181095|181189.3|181099.3|181182.5|181092.5|11
1732810570000|2024-11-28 16:16:10|181184.4|181094.4|181184.4|181094.4|181187.7|181097.7|181184.4|181094.4|9
1732810580000|2024-11-28 16:16:20|181186.7|181096.7|181187|181097|181187|181097|181184.4|181094.4|4
1732810590000|2024-11-28 16:16:30|181184.4|181094.4|181188.4|181098.4|181193|181103|181184.4|181094.4|8
1732810600000|2024-11-28 16:16:40|181191.4|181101.4|181182.7|181092.7|181191.4|181101.4|181182|181092|5
1732810610000|2024-11-28 16:16:50|181186.7|181096.7|181182.8|181092.8|181186.7|181096.7|181181|181091|10
1732810620000|2024-11-28 16:17:00|181185.1|181095.1|181183.1|181093.1|181185.4|181095.4|181182.8|181092.8|6
1732810630000|2024-11-28 16:17:10|181182.5|181092.5|181205.1|181115.1|181205.1|181115.1|181181.1|181091.1|5
1732810640000|2024-11-28 16:17:20|181197.5|181107.5|181205.1|181115.1|181205.1|181115.1|181194.5|181104.5|3
1732810680000|2024-11-28 16:18:00|181193.1|181103.1|181205.1|181115.1|181205.1|181115.1|181192.1|181102.1|3
1732810730000|2024-11-28 16:18:50|181203.1|181113.1|181204.8|181114.8|181204.8|181114.8|181187.1|181097.1|4
1732810750000|2024-11-28 16:19:10|181266.2|181136.2|181261.8|181131.8|181266.2|181136.2|181261.8|181131.8|2
1732810760000|2024-11-28 16:19:20|181259.4|181129.4|181258.8|181128.8|181260.1|181130.1|181254.5|181124.5|9
1732810770000|2024-11-28 16:19:30|181256.8|181126.8|181258.6|181128.6|181259.9|181129.9|181256.8|181126.8|4
1732810780000|2024-11-28 16:19:40|181256.8|181126.8|181256.8|181126.8|181256.8|181126.8|181256.8|181126.8|1
1732810790000|2024-11-28 16:19:50|181261.7|181131.7|181261.7|181131.7|181261.7|181131.7|181261.7|181131.7|1
1732810800000|2024-11-28 16:20:00|181263.8|181133.8|181278.2|181148.2|181278.2|181148.2|181263.8|181133.8|4
1732810810000|2024-11-28 16:20:10|181283.6|181153.6|181309.6|181179.6|181309.6|181179.6|181281.8|181151.8|6
1732810820000|2024-11-28 16:20:20|181311.3|181181.3|181308.7|181178.7|181311.3|181181.3|181308.7|181178.7|2
1732810830000|2024-11-28 16:20:30|181310.4|181180.4|181308.5|181178.5|181310.4|181180.4|181308.5|181178.5|2
1732810840000|2024-11-28 16:20:40|181310|181180|181321.2|181191.2|181321.2|181191.2|181310|181180|5
1732810850000|2024-11-28 16:20:50|181319.5|181189.5|181319.5|181189.5|181321.2|181191.2|181319.5|181189.5|3
1732810860000|2024-11-28 16:21:00|181317.5|181187.5|181315.8|181185.8|181319.4|181189.4|181315.8|181185.8|4
1732810870000|2024-11-28 16:21:10|181317.6|181187.6|181314.6|181184.6|181318.5|181188.5|181314.6|181184.6|4
1732810880000|2024-11-28 16:21:20|181314.8|181184.8|181316.3|181186.3|181316.3|181186.3|181314.8|181184.8|2
1732810890000|2024-11-28 16:21:30|181314.1|181184.1|181314.1|181184.1|181314.1|181184.1|181314.1|181184.1|1
1732810900000|2024-11-28 16:21:40|181311.2|181181.2|181305.1|181175.1|181311.2|181181.2|181272.9|181142.9|7
1732810920000|2024-11-28 16:22:00|181303.5|181173.5|181257.9|181127.9|181305.2|181175.2|181257.9|181127.9|4
1732810930000|2024-11-28 16:22:10|181237.3|181107.3|181213.9|181083.9|181237.3|181107.3|181213.9|181083.9|9
1732810940000|2024-11-28 16:22:20|181215.9|181085.9|181214.2|181084.2|181215.9|181085.9|181212.7|181082.7|4
1732810950000|2024-11-28 16:22:30|181212.8|181082.8|181212.3|181082.3|181212.8|181082.8|181212.3|181082.3|2
1732810960000|2024-11-28 16:22:40|181214.3|181084.3|181198.1|181068.1|181214.3|181084.3|181198.1|181068.1|11
1732810970000|2024-11-28 16:22:50|181199.8|181069.8|181199.6|181069.6|181199.8|181069.8|181198|181068|3
1732810990000|2024-11-28 16:23:10|181206.3|181076.3|181206.3|181076.3|181206.3|181076.3|181206.3|181076.3|1
1732811000000|2024-11-28 16:23:20|181208.1|181078.1|181207.8|181077.8|181208.4|181078.4|181206.9|181076.9|8
1732811010000|2024-11-28 16:23:30|181208.2|181078.2|181206.5|181076.5|181208.2|181078.2|181206.5|181076.5|2
1732811020000|2024-11-28 16:23:40|181201.9|181071.9|181202.2|181072.2|181202.9|181072.9|181201.9|181071.9|3
1732811030000|2024-11-28 16:23:50|181196.7|181066.7|181196.6|181066.6|181196.7|181066.7|181192.7|181062.7|4
1732811040000|2024-11-28 16:24:00|181203.9|181073.9|181209.1|181079.1|181209.1|181079.1|181196.5|181066.5|5
1732811050000|2024-11-28 16:24:10|181206.3|181076.3|181192.1|181062.1|181206.3|181076.3|181192|181062|8
1732811060000|2024-11-28 16:24:20|181194|181064|181185.3|181055.3|181194|181064|181185.3|181055.3|2
1732811070000|2024-11-28 16:24:30|181187.6|181057.6|181194.6|181064.6|181199.3|181069.3|181187.6|181057.6|3
1732811080000|2024-11-28 16:24:40|181193|181063|181193|181063|181193|181063|181193|181063|1
1732811100000|2024-11-28 16:25:00|181194.7|181064.7|181195|181065|181195|181065|181193|181063|3
1732811120000|2024-11-28 16:25:20|181199|181069|181199|181069|181199|181069|181199|181069|1
1732811130000|2024-11-28 16:25:30|181200.7|181070.7|181212.6|181082.6|181212.6|181082.6|181200.7|181070.7|2
1732811140000|2024-11-28 16:25:40|181217.7|181087.7|181217.7|181087.7|181217.7|181087.7|181217.7|181087.7|1
1732811160000|2024-11-28 16:26:00|181220.3|181090.3|181220.3|181090.3|181220.3|181090.3|181220.3|181090.3|1
1732811170000|2024-11-28 16:26:10|181224.6|181094.6|181224.6|181094.6|181224.6|181094.6|181224.6|181094.6|1
1732811200000|2024-11-28 16:26:40|181223.1|181093.1|181227.5|181097.5|181227.5|181097.5|181223.1|181093.1|3
1732811210000|2024-11-28 16:26:50|181223.2|181093.2|181214.9|181084.9|181223.2|181093.2|181214.9|181084.9|3
1732811230000|2024-11-28 16:27:10|181215|181085|181221.2|181091.2|181221.2|181091.2|181214.6|181084.6|4
1732811240000|2024-11-28 16:27:20|181223|181093|181220.8|181090.8|181225|181095|181220.8|181090.8|7
1732811250000|2024-11-28 16:27:30|181217.2|181087.2|181200.4|181070.4|181217.2|181087.2|181200.4|181070.4|4
1732811260000|2024-11-28 16:27:40|181202.3|181072.3|181202.3|181072.3|181202.3|181072.3|181202.3|181072.3|1
1732811270000|2024-11-28 16:27:50|181200|181070|181215.5|181085.5|181215.5|181085.5|181200|181070|7
1732811280000|2024-11-28 16:28:00|181203|181073|181208.3|181078.3|181208.3|181078.3|181203|181073|4
1732811290000|2024-11-28 16:28:10|181213.9|181083.9|181208.4|181078.4|181213.9|181083.9|181207.3|181077.3|4
1732811300000|2024-11-28 16:28:20|181206.7|181076.7|181208.3|181078.3|181208.3|181078.3|181206.5|181076.5|3
1732811310000|2024-11-28 16:28:30|181206.4|181076.4|181203.2|181073.2|181206.4|181076.4|181203.2|181073.2|4
1732811320000|2024-11-28 16:28:40|181161.6|181031.6|181170.2|181040.2|181173.9|181043.9|181157.4|181027.4|9
1732811330000|2024-11-28 16:28:50|181171.8|181041.8|181175.5|181045.5|181177.1|181047.1|181171.8|181041.8|6
1732811340000|2024-11-28 16:29:00|181172.9|181042.9|181176.3|181046.3|181176.3|181046.3|181172.9|181042.9|3
1732811350000|2024-11-28 16:29:10|181174.6|181044.6|181161.1|181031.1|181174.6|181044.6|181160.6|181030.6|7
1732811360000|2024-11-28 16:29:20|181158.8|181028.8|181158.1|181028.1|181164.6|181034.6|181157.6|181027.6|18
1732811370000|2024-11-28 16:29:30|181159.2|181029.2|181155.5|181025.5|181165.3|181035.3|181146.6|181016.6|26
1732811380000|2024-11-28 16:29:40|181153.5|181023.5|181156.8|181026.8|181156.8|181026.8|181147.1|181017.1|12
1732811390000|2024-11-28 16:29:50|181157.2|181027.2|181151.1|181021.1|181160.3|181030.3|181150.1|181020.1|21
1732811400000|2024-11-28 16:30:00|181151.5|181021.5|181141.6|181011.6|181151.5|181021.5|181141.6|181011.6|7
1732811410000|2024-11-28 16:30:10|181144|181014|181144|181014|181144|181014|181144|181014|1
1732811420000|2024-11-28 16:30:20|181146.2|181016.2|181146.2|181016.2|181146.2|181016.2|181146.2|181016.2|1
1732811430000|2024-11-28 16:30:30|181144.3|181014.3|181146.6|181016.6|181146.6|181016.6|181144.3|181014.3|2
1732811440000|2024-11-28 16:30:40|181147.1|181017.1|181172.1|181042.1|181173|181043|181147.1|181017.1|10
1732811450000|2024-11-28 16:30:50|181169.3|181039.3|181171.6|181041.6|181172|181042|181168.1|181038.1|7
1732811460000|2024-11-28 16:31:00|181169.7|181039.7|181169.2|181039.2|181171.4|181041.4|181169.2|181039.2|3
1732811480000|2024-11-28 16:31:20|181169.3|181039.3|181169.2|181039.2|181170|181040|181168.5|181038.5|4
1732811490000|2024-11-28 16:31:30|181169.1|181039.1|181143.3|181013.3|181170.7|181040.7|181143.3|181013.3|7
1732811520000|2024-11-28 16:32:00|181141.4|181011.4|181161.9|181031.9|181161.9|181031.9|181141.4|181011.4|4
1732811530000|2024-11-28 16:32:10|181164.6|181034.6|181164.6|181034.6|181164.6|181034.6|181164.6|181034.6|1
1732811540000|2024-11-28 16:32:20|181161.4|181031.4|181161.5|181031.5|181161.5|181031.5|181158.6|181028.6|3
1732811550000|2024-11-28 16:32:30|181157.4|181027.4|181159.8|181029.8|181160.9|181030.9|181157.4|181027.4|3
1732811560000|2024-11-28 16:32:40|181162.3|181032.3|181169.9|181039.9|181171.7|181041.7|181162.3|181032.3|3
1732811570000|2024-11-28 16:32:50|181171.6|181041.6|181173.4|181043.4|181173.4|181043.4|181171.6|181041.6|2
1732811580000|2024-11-28 16:33:00|181170.7|181040.7|181170.7|181040.7|181170.7|181040.7|181170.7|181040.7|1
1732811590000|2024-11-28 16:33:10|181172.9|181042.9|181172.9|181042.9|181172.9|181042.9|181172.9|181042.9|1
1732811600000|2024-11-28 16:33:20|181176|181046|181176.5|181046.5|181176.5|181046.5|181176|181046|2
1732811610000|2024-11-28 16:33:30|181172.9|181042.9|181172.2|181042.2|181175.8|181045.8|181172.2|181042.2|3
1732811620000|2024-11-28 16:33:40|181174.5|181044.5|181176.7|181046.7|181176.7|181046.7|181174.5|181044.5|2
1732811630000|2024-11-28 16:33:50|181174.1|181044.1|181174.1|181044.1|181174.1|181044.1|181174.1|181044.1|1
1732811650000|2024-11-28 16:34:10|181177.2|181047.2|181177.2|181047.2|181177.2|181047.2|181177.2|181047.2|1
1732811660000|2024-11-28 16:34:20|181177.3|181047.3|181177.3|181047.3|181177.3|181047.3|181177.3|181047.3|1
1732811690000|2024-11-28 16:34:50|181174|181044|181168.4|181038.4|181174|181044|181168.4|181038.4|3
1732811700000|2024-11-28 16:35:00|181167|181037|181167|181037|181167|181037|181167|181037|1
1732811710000|2024-11-28 16:35:10|181165.3|181035.3|181161.6|181031.6|181165.3|181035.3|181159.1|181029.1|5
1732811720000|2024-11-28 16:35:20|181161.5|181031.5|181171.8|181041.8|181173.5|181043.5|181161.5|181031.5|5
1732811730000|2024-11-28 16:35:30|181169.8|181039.8|181166.6|181036.6|181169.8|181039.8|181166.6|181036.6|3
1732811740000|2024-11-28 16:35:40|181159|181029|181156.7|181026.7|181159|181029|181156.7|181026.7|2
1732811750000|2024-11-28 16:35:50|181159.2|181029.2|181134.3|181004.3|181159.2|181029.2|181134.3|181004.3|7
1732811760000|2024-11-28 16:36:00|181134.4|181004.4|181134.4|181004.4|181134.4|181004.4|181134.4|181004.4|1
1732811770000|2024-11-28 16:36:10|181137.4|181007.4|181137.4|181007.4|181142.4|181012.4|181137.3|181007.3|6
1732811780000|2024-11-28 16:36:20|181134.7|181004.7|181137.2|181007.2|181137.2|181007.2|181134|181004|3
1732811790000|2024-11-28 16:36:30|181140.7|181010.7|181140.1|181010.1|181140.7|181010.7|181137.6|181007.6|4
1732811800000|2024-11-28 16:36:40|181142.6|181012.6|181166.9|181036.9|181166.9|181036.9|181142.6|181012.6|4
1732811810000|2024-11-28 16:36:50|181168.8|181038.8|181172.7|181042.7|181177.2|181047.2|181168.8|181038.8|6
1732811820000|2024-11-28 16:37:00|181170.7|181040.7|181173.8|181043.8|181173.8|181043.8|181170.7|181040.7|2
1732811840000|2024-11-28 16:37:20|181153.2|181023.2|181141.8|181011.8|181154.9|181024.9|181141.8|181011.8|4
1732811850000|2024-11-28 16:37:30|181143.5|181013.5|181147.5|181017.5|181149.7|181019.7|181141.5|181011.5|6
1732811860000|2024-11-28 16:37:40|181150|181020|181139.4|181009.4|181151.4|181021.4|181139.4|181009.4|5
1732811870000|2024-11-28 16:37:50|181140|181010|181129.7|180999.7|181141.2|181011.2|181129.7|180999.7|5
1732811880000|2024-11-28 16:38:00|181127.3|180997.3|181127.3|180997.3|181130.9|181000.9|181127.3|180997.3|3
1732811890000|2024-11-28 16:38:10|181129.8|180999.8|181127.6|180997.6|181129.8|180999.8|181127.6|180997.6|2
1732811900000|2024-11-28 16:38:20|181125.2|180995.2|181125.6|180995.6|181125.6|180995.6|181125.2|180995.2|2
1732811910000|2024-11-28 16:38:30|181128.4|180998.4|181137.2|181007.2|181137.2|181007.2|181127.9|180997.9|5
1732811920000|2024-11-28 16:38:40|181140.1|181010.1|181129.6|180999.6|181140.1|181010.1|181129.6|180999.6|5
1732811930000|2024-11-28 16:38:50|181131.8|181001.8|181139.4|181009.4|181144.3|181014.3|181131.8|181001.8|5
1732811940000|2024-11-28 16:39:00|181133.6|181003.6|181131.2|181001.2|181133.6|181003.6|181131.2|181001.2|2
1732811960000|2024-11-28 16:39:20|181139.3|181009.3|181134.2|181004.2|181139.3|181009.3|181134.2|181004.2|3
1732811970000|2024-11-28 16:39:30|181138|181008|181138|181008|181138|181008|181138|181008|1
1732811980000|2024-11-28 16:39:40|181145.7|181015.7|181152|181022|181153.6|181023.6|181145.7|181015.7|6
1732811990000|2024-11-28 16:39:50|181155|181025|181162.5|181032.5|181162.5|181032.5|181155|181025|3
1732812000000|2024-11-28 16:40:00|181165.1|181035.1|181158.5|181028.5|181177.9|181047.9|181158.5|181028.5|11
1732812010000|2024-11-28 16:40:10|181155.9|181025.9|181158.5|181028.5|181158.5|181028.5|181155.9|181025.9|2
1732812030000|2024-11-28 16:40:30|181161.4|181031.4|181165.8|181035.8|181165.8|181035.8|181161.4|181031.4|2
1732812040000|2024-11-28 16:40:40|181162|181032|181147.7|181017.7|181162|181032|181147.7|181017.7|3
1732812050000|2024-11-28 16:40:50|181132.8|181002.8|181130|181000|181132.8|181002.8|181127.3|180997.3|3
1732812060000|2024-11-28 16:41:00|181132.9|181002.9|181130.8|181000.8|181132.9|181002.9|181130.8|181000.8|2
1732812070000|2024-11-28 16:41:10|181127.4|180997.4|181132.1|181002.1|181132.1|181002.1|181125.3|180995.3|5
1732812080000|2024-11-28 16:41:20|181128.7|180998.7|181125.9|180995.9|181129.1|180999.1|181125.9|180995.9|3
1732812090000|2024-11-28 16:41:30|181128.2|180998.2|181133|181003|181133|181003|181128.2|180998.2|2
1732812100000|2024-11-28 16:41:40|181134.9|181004.9|181148.8|181018.8|181148.8|181018.8|181134.9|181004.9|2
1732812110000|2024-11-28 16:41:50|181150.4|181020.4|181155.1|181025.1|181155.1|181025.1|181150.4|181020.4|2
1732812130000|2024-11-28 16:42:10|181157.5|181027.5|181172.8|181042.8|181175|181045|181157.5|181027.5|6
1732812150000|2024-11-28 16:42:30|181167.4|181037.4|181144|181014|181167.4|181037.4|181141.6|181011.6|7
1732812160000|2024-11-28 16:42:40|181145.7|181015.7|181158.9|181028.9|181162.4|181032.4|181145.7|181015.7|6
1732812170000|2024-11-28 16:42:50|181152.5|181022.5|181153.4|181023.4|181154.7|181024.7|181152.5|181022.5|3
1732812180000|2024-11-28 16:43:00|181151.6|181021.6|181151.6|181021.6|181151.6|181021.6|181151.6|181021.6|1
1732812190000|2024-11-28 16:43:10|181150.8|181020.8|181151.2|181021.2|181151.2|181021.2|181148.4|181018.4|5
1732812200000|2024-11-28 16:43:20|181152.7|181022.7|181151|181021|181152.7|181022.7|181148.1|181018.1|9
1732812210000|2024-11-28 16:43:30|181149.1|181019.1|181147.9|181017.9|181149.1|181019.1|181147.9|181017.9|4
1732812230000|2024-11-28 16:43:50|181149.2|181019.2|181149.6|181019.6|181149.6|181019.6|181147.9|181017.9|3
1732812240000|2024-11-28 16:44:00|181146.1|181016.1|181146.1|181016.1|181146.1|181016.1|181146.1|181016.1|1
1732812250000|2024-11-28 16:44:10|181144|181014|181140.2|181010.2|181147.1|181017.1|181138.5|181008.5|14
1732812270000|2024-11-28 16:44:30|181131.1|181001.1|181128.1|180998.1|181131.1|181001.1|181128.1|180998.1|2
1732812280000|2024-11-28 16:44:40|181130|181000|181128.1|180998.1|181130|181000|181128.1|180998.1|2
1732812290000|2024-11-28 16:44:50|181129.8|180999.8|181128.2|180998.2|181129.8|180999.8|181128.2|180998.2|2
1732812300000|2024-11-28 16:45:00|181129.9|180999.9|181128.2|180998.2|181129.9|180999.9|181128.2|180998.2|2
1732812320000|2024-11-28 16:45:20|181126.9|180996.9|181128.4|180998.4|181128.4|180998.4|181126.6|180996.6|4
1732812330000|2024-11-28 16:45:30|181126.4|180996.4|181129|180999|181129|180999|181124.7|180994.7|8
1732812340000|2024-11-28 16:45:40|181126|180996|181128.8|180998.8|181128.8|180998.8|181126|180996|4
1732812350000|2024-11-28 16:45:50|181132.4|181002.4|181132.4|181002.4|181132.4|181002.4|181132.4|181002.4|1
1732812390000|2024-11-28 16:46:30|181132.5|181002.5|181130|181000|181132.5|181002.5|181130|181000|2
1732812400000|2024-11-28 16:46:40|181131.7|181001.7|181133.4|181003.4|181133.4|181003.4|181131.7|181001.7|2
1732812410000|2024-11-28 16:46:50|181131.6|181001.6|181133.5|181003.5|181133.5|181003.5|181129.9|180999.9|4
1732812420000|2024-11-28 16:47:00|181131.9|181001.9|181130.2|181000.2|181131.9|181001.9|181130.2|181000.2|2
1732812450000|2024-11-28 16:47:30|181128.5|180998.5|181132.4|181002.4|181132.4|181002.4|181128.5|180998.5|3
1732812460000|2024-11-28 16:47:40|181130.4|181000.4|181129|180999|181132|181002|181129|180999|4
1732812520000|2024-11-28 16:48:40|181127.2|180997.2|181120.2|180990.2|181127.2|180997.2|181120.2|180990.2|3
1732812530000|2024-11-28 16:48:50|181121.7|180991.7|181125.7|180995.7|181125.7|180995.7|181121.7|180991.7|2
1732812540000|2024-11-28 16:49:00|181129.7|180999.7|181131.5|181001.5|181131.5|181001.5|181129.7|180999.7|2
1732812560000|2024-11-28 16:49:20|181129.8|180999.8|181125.8|180995.8|181129.8|180999.8|181125.8|180995.8|2
1732812570000|2024-11-28 16:49:30|181128|180998|181128|180998|181128|180998|181128|180998|1
1732812580000|2024-11-28 16:49:40|181129|180999|181131.4|181001.4|181131.4|181001.4|181129|180999|3
1732812600000|2024-11-28 16:50:00|181134|181004|181130.6|181000.6|181134|181004|181130.6|181000.6|3
1732812610000|2024-11-28 16:50:10|181132.5|181002.5|181126|180996|181132.5|181002.5|181126|180996|3
1732812620000|2024-11-28 16:50:20|181127.6|180997.6|181127.6|180997.6|181127.6|180997.6|181127.6|180997.6|1
1732812630000|2024-11-28 16:50:30|181125.8|180995.8|181126.2|180996.2|181130|181000|181124.9|180994.9|9
1732812640000|2024-11-28 16:50:40|181124.3|180994.3|181123.5|180993.5|181129|180999|181123.5|180993.5|8
1732812650000|2024-11-28 16:50:50|181125.3|180995.3|181052.1|180922.1|181128|180998|181045.5|180915.5|16
1732812660000|2024-11-28 16:51:00|181054.1|180924.1|181052.1|180922.1|181054.1|180924.1|181052.1|180922.1|2
1732812670000|2024-11-28 16:51:10|181050.6|180920.6|181051.9|180921.9|181051.9|180921.9|181045.2|180915.2|4
1732812710000|2024-11-28 16:51:50|181053.7|180923.7|181057.3|180927.3|181057.3|180927.3|181053.7|180923.7|2
1732812720000|2024-11-28 16:52:00|181055.8|180925.8|181053.5|180923.5|181057.2|180927.2|181053.5|180923.5|4
1732812740000|2024-11-28 16:52:20|181052.4|180922.4|181049.4|180919.4|181052.4|180922.4|181045.4|180915.4|3
1732812750000|2024-11-28 16:52:30|181047.4|180917.4|181045.3|180915.3|181047.7|180917.7|181041.7|180911.7|5
1732812770000|2024-11-28 16:52:50|181045.4|180915.4|181047.1|180917.1|181047.1|180917.1|181045.4|180915.4|2
1732812780000|2024-11-28 16:53:00|181044.8|180914.8|181044.8|180914.8|181044.8|180914.8|181044.8|180914.8|1
1732812790000|2024-11-28 16:53:10|181046.5|180916.5|181046.5|180916.5|181046.5|180916.5|181046.5|180916.5|1
1732812800000|2024-11-28 16:53:20|181042.8|180912.8|181047.5|180917.5|181047.5|180917.5|181034.4|180904.4|6
1732812820000|2024-11-28 16:53:40|181049.1|180919.1|181049.1|180919.1|181049.1|180919.1|181049.1|180919.1|1
1732812840000|2024-11-28 16:54:00|181055.1|180925.1|181054.9|180924.9|181057.2|180927.2|181054.9|180924.9|3
1732812900000|2024-11-28 16:55:00|181047.6|180917.6|181057.2|180927.2|181057.2|180927.2|181047.6|180917.6|3
1732812930000|2024-11-28 16:55:30|181055.5|180925.5|181050.3|180920.3|181055.5|180925.5|181050.3|180920.3|3
1732812940000|2024-11-28 16:55:40|181051.8|180921.8|181046.8|180916.8|181057.1|180927.1|181046.8|180916.8|5
1732812960000|2024-11-28 16:56:00|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|1
1732812980000|2024-11-28 16:56:20|181046.2|180916.2|181048.2|180918.2|181048.2|180918.2|181046.2|180916.2|2
1732812990000|2024-11-28 16:56:30|181048.1|180918.1|181048.1|180918.1|181048.1|180918.1|181048.1|180918.1|1
1732813020000|2024-11-28 16:57:00|181046.4|180916.4|181046.3|180916.3|181046.4|180916.4|181046.3|180916.3|2
1732813030000|2024-11-28 16:57:10|181047.8|180917.8|181047.8|180917.8|181047.8|180917.8|181047.8|180917.8|1
1732813040000|2024-11-28 16:57:20|181049.4|180919.4|181057|180927|181057|180927|181049.4|180919.4|2
1732813050000|2024-11-28 16:57:30|181062.9|180932.9|181060.2|180930.2|181062.9|180932.9|181057|180927|4
1732813090000|2024-11-28 16:58:10|181059.3|180929.3|181059.3|180929.3|181059.3|180929.3|181059.3|180929.3|1
1732813100000|2024-11-28 16:58:20|181061.8|180931.8|181046.4|180916.4|181061.8|180931.8|181046.4|180916.4|4
1732813110000|2024-11-28 16:58:30|181047.1|180917.1|181046.4|180916.4|181049.7|180919.7|181046.4|180916.4|4
1732813130000|2024-11-28 16:58:50|181047.1|180917.1|181052.3|180922.3|181052.3|180922.3|181047.1|180917.1|2
1732813150000|2024-11-28 16:59:10|181050.2|180920.2|181047.2|180917.2|181050.2|180920.2|181047.2|180917.2|2
1732813170000|2024-11-28 16:59:30|181050.1|180920.1|181050.1|180920.1|181050.1|180920.1|181050.1|180920.1|1
1732813180000|2024-11-28 16:59:40|181049.8|180919.8|181049.8|180919.8|181049.8|180919.8|181049.8|180919.8|1
1732813200000|2024-11-28 17:00:00|181051.7|180921.7|181058.7|180928.7|181060.6|180930.6|181050.3|180920.3|11
1732813220000|2024-11-28 17:00:20|181053.8|180923.8|181043.9|180913.9|181053.8|180923.8|181042|180912|4
1732813230000|2024-11-28 17:00:30|181048.5|180918.5|181048.5|180918.5|181048.5|180918.5|181048.5|180918.5|1
1732813240000|2024-11-28 17:00:40|181050|180920|181059|180929|181066.8|180936.8|181050|180920|6
1732813250000|2024-11-28 17:00:50|181060.3|180930.3|181056.6|180926.6|181060.3|180930.3|181056.6|180926.6|2
1732813260000|2024-11-28 17:01:00|181050.8|180920.8|181053.1|180923.1|181053.1|180923.1|181050.8|180920.8|2
1732813270000|2024-11-28 17:01:10|181050.9|180920.9|181055.2|180925.2|181056.6|180926.6|181050.9|180920.9|5
1732813290000|2024-11-28 17:01:30|181057.7|180927.7|181051.8|180921.8|181057.7|180927.7|181051.8|180921.8|3
1732813300000|2024-11-28 17:01:40|181054.5|180924.5|181057.5|180927.5|181057.5|180927.5|181054.5|180924.5|2
1732813310000|2024-11-28 17:01:50|181057.8|180927.8|181051.1|180921.1|181059.6|180929.6|181051.1|180921.1|6
1732813320000|2024-11-28 17:02:00|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|1
1732813330000|2024-11-28 17:02:10|181051.6|180921.6|181053.2|180923.2|181053.5|180923.5|181051.6|180921.6|4
1732813340000|2024-11-28 17:02:20|181053.3|180923.3|181047.9|180917.9|181058.4|180928.4|181047.9|180917.9|8
1732813350000|2024-11-28 17:02:30|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|1
1732813360000|2024-11-28 17:02:40|181047.2|180917.2|181048.8|180918.8|181048.8|180918.8|181047.2|180917.2|2
1732813370000|2024-11-28 17:02:50|181047.5|180917.5|181045.5|180915.5|181047.5|180917.5|181044.5|180914.5|4
1732813380000|2024-11-28 17:03:00|181046.9|180916.9|181041.3|180911.3|181046.9|180916.9|181041.3|180911.3|4
1732813400000|2024-11-28 17:03:20|181042.8|180912.8|181045.1|180915.1|181046.7|180916.7|181042.7|180912.7|5
1732813420000|2024-11-28 17:03:40|181049.1|180919.1|181049.1|180919.1|181049.1|180919.1|181049.1|180919.1|1
1732813430000|2024-11-28 17:03:50|181048.5|180918.5|181037.1|180907.1|181048.5|180918.5|181037.1|180907.1|5
1732813440000|2024-11-28 17:04:00|181039.6|180909.6|181038|180908|181039.6|180909.6|181038|180908|2
1732813450000|2024-11-28 17:04:10|181039.6|180909.6|181037.6|180907.6|181039.6|180909.6|181037.6|180907.6|4
1732813460000|2024-11-28 17:04:20|181040.7|180910.7|181046.9|180916.9|181046.9|180916.9|181040.7|180910.7|3
1732813470000|2024-11-28 17:04:30|181048.8|180918.8|181048.8|180918.8|181048.8|180918.8|181048.8|180918.8|1
1732813480000|2024-11-28 17:04:40|181047.6|180917.6|181049.8|180919.8|181049.8|180919.8|181047.6|180917.6|2
1732813490000|2024-11-28 17:04:50|181054.5|180924.5|181052.7|180922.7|181054.5|180924.5|181052.7|180922.7|2
1732813500000|2024-11-28 17:05:00|181051.3|180921.3|181045.2|180915.2|181051.3|180921.3|181044.3|180914.3|4
1732813510000|2024-11-28 17:05:10|181052|180922|181044.5|180914.5|181052|180922|181044.5|180914.5|3
1732813520000|2024-11-28 17:05:20|181042.9|180912.9|181052.7|180922.7|181054.3|180924.3|181042.9|180912.9|13
1732813530000|2024-11-28 17:05:30|181052.2|180922.2|181052.2|180922.2|181052.2|180922.2|181052.2|180922.2|1
1732813540000|2024-11-28 17:05:40|181052.3|180922.3|181058|180928|181058|180928|181052.3|180922.3|4
1732813550000|2024-11-28 17:05:50|181055.5|180925.5|181047.3|180917.3|181059.6|180929.6|181045.8|180915.8|5
1732813560000|2024-11-28 17:06:00|181049.1|180919.1|181047.4|180917.4|181049.1|180919.1|181044.6|180914.6|9
1732813570000|2024-11-28 17:06:10|181049.3|180919.3|181045.9|180915.9|181049.3|180919.3|181045.9|180915.9|2
1732813580000|2024-11-28 17:06:20|181046|180916|181046|180916|181046|180916|181046|180916|1
1732813590000|2024-11-28 17:06:30|181048.1|180918.1|181051.7|180921.7|181054.8|180924.8|181046.2|180916.2|8
1732813600000|2024-11-28 17:06:40|181053.9|180923.9|181052.3|180922.3|181053.9|180923.9|181052.3|180922.3|4
1732813620000|2024-11-28 17:07:00|181054.6|180924.6|181051.4|180921.4|181055.7|180925.7|181051.4|180921.4|5
1732813630000|2024-11-28 17:07:10|181053.2|180923.2|181053.2|180923.2|181053.2|180923.2|181053.2|180923.2|1
1732813640000|2024-11-28 17:07:20|181051.7|180921.7|181053.4|180923.4|181053.4|180923.4|181051.7|180921.7|2
1732813670000|2024-11-28 17:07:50|181055.2|180925.2|181060|180930|181060|180930|181055.2|180925.2|2
1732813690000|2024-11-28 17:08:10|181057.3|180927.3|181053.3|180923.3|181057.3|180927.3|181049.8|180919.8|6
1732813700000|2024-11-28 17:08:20|181051.4|180921.4|181051.4|180921.4|181051.4|180921.4|181051.4|180921.4|1
1732813710000|2024-11-28 17:08:30|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|1
1732813740000|2024-11-28 17:09:00|181053.6|180923.6|181047.3|180917.3|181055.4|180925.4|181047.3|180917.3|4
1732813750000|2024-11-28 17:09:10|181047|180917|181048|180918|181053.8|180923.8|181046.4|180916.4|6
1732813770000|2024-11-28 17:09:30|181049.6|180919.6|181047.8|180917.8|181049.6|180919.6|181047.6|180917.6|4
1732813780000|2024-11-28 17:09:40|181048.3|180918.3|181052.9|180922.9|181054.7|180924.7|181048.3|180918.3|6
1732813790000|2024-11-28 17:09:50|181055.3|180925.3|181055.3|180925.3|181055.3|180925.3|181055.3|180925.3|1
1732813800000|2024-11-28 17:10:00|181056.9|180926.9|181046.3|180916.3|181056.9|180926.9|181046.3|180916.3|8
1732813810000|2024-11-28 17:10:10|181044.5|180914.5|181051.9|180921.9|181051.9|180921.9|181044.5|180914.5|6
1732813820000|2024-11-28 17:10:20|181053.2|180923.2|181055.7|180925.7|181055.7|180925.7|181053.2|180923.2|2
1732813830000|2024-11-28 17:10:30|181053.6|180923.6|181053.6|180923.6|181053.6|180923.6|181053.6|180923.6|1
1732813840000|2024-11-28 17:10:40|181055.5|180925.5|181053.4|180923.4|181055.5|180925.5|181053.4|180923.4|2
1732813860000|2024-11-28 17:11:00|181055.1|180925.1|181056.6|180926.6|181056.6|180926.6|181055.1|180925.1|2
1732813870000|2024-11-28 17:11:10|181059.5|180929.5|181055|180925|181059.5|180929.5|181050.9|180920.9|7
1732813890000|2024-11-28 17:11:30|181057.4|180927.4|181055.3|180925.3|181057.4|180927.4|181055.3|180925.3|2
1732813910000|2024-11-28 17:11:50|181054.1|180924.1|181051.7|180921.7|181054.2|180924.2|181047.7|180917.7|6
1732813930000|2024-11-28 17:12:10|181049.7|180919.7|181050.3|180920.3|181050.3|180920.3|181045.9|180915.9|9
1732813940000|2024-11-28 17:12:20|181047|180917|181047.4|180917.4|181051.1|180921.1|181047|180917|4
1732813950000|2024-11-28 17:12:30|181051.1|180921.1|181046.4|180916.4|181051.1|180921.1|181046.4|180916.4|3
1732813960000|2024-11-28 17:12:40|181050.7|180920.7|181050.7|180920.7|181050.7|180920.7|181050.7|180920.7|1
1732814010000|2024-11-28 17:13:30|181048.1|180918.1|181048.1|180918.1|181048.1|180918.1|181048.1|180918.1|1
1732814040000|2024-11-28 17:14:00|181048.2|180918.2|181046|180916|181050.8|180920.8|181046|180916|5
1732814050000|2024-11-28 17:14:10|181050|180920|181051.9|180921.9|181053.4|180923.4|181050|180920|4
1732814070000|2024-11-28 17:14:30|181050.2|180920.2|181056.7|180926.7|181056.8|180926.8|181050.2|180920.2|6
1732814080000|2024-11-28 17:14:40|181055.3|180925.3|181060.7|180930.7|181060.7|180930.7|181055.3|180925.3|6
1732814110000|2024-11-28 17:15:10|181064.5|180934.5|181064.5|180934.5|181064.5|180934.5|181064.5|180934.5|1
1732814120000|2024-11-28 17:15:20|181063.6|180933.6|181083.2|180953.2|181083.2|180953.2|181063.6|180933.6|5
1732814130000|2024-11-28 17:15:30|181081.4|180951.4|181075.4|180945.4|181083.3|180953.3|181075.4|180945.4|4
1732814140000|2024-11-28 17:15:40|181078.8|180948.8|181078.8|180948.8|181078.8|180948.8|181078.8|180948.8|1
1732814150000|2024-11-28 17:15:50|181080|180950|181079.3|180949.3|181080|180950|181077.3|180947.3|4
1732814160000|2024-11-28 17:16:00|181076.3|180946.3|181076.3|180946.3|181076.3|180946.3|181076.3|180946.3|1
1732814170000|2024-11-28 17:16:10|181079.2|180949.2|181079.2|180949.2|181079.2|180949.2|181079.2|180949.2|1
1732814180000|2024-11-28 17:16:20|181074|180944|181074|180944|181074|180944|181074|180944|1
1732814190000|2024-11-28 17:16:30|181068.1|180938.1|181068.1|180938.1|181068.1|180938.1|181068.1|180938.1|1
1732814200000|2024-11-28 17:16:40|181069.7|180939.7|181069.7|180939.7|181069.7|180939.7|181069.7|180939.7|1
1732814210000|2024-11-28 17:16:50|181068.1|180938.1|181072.1|180942.1|181072.1|180942.1|181068.1|180938.1|2
1732814220000|2024-11-28 17:17:00|181073.9|180943.9|181074.3|180944.3|181076|180946|181073.9|180943.9|3
1732814230000|2024-11-28 17:17:10|181076|180946|181074.2|180944.2|181076|180946|181074.2|180944.2|2
1732814240000|2024-11-28 17:17:20|181072.8|180942.8|181067.6|180937.6|181072.8|180942.8|181067.6|180937.6|2
1732814250000|2024-11-28 17:17:30|181071.9|180941.9|181073.4|180943.4|181073.4|180943.4|181071.9|180941.9|2
1732814260000|2024-11-28 17:17:40|181072.2|180942.2|181065.1|180935.1|181072.2|180942.2|181065.1|180935.1|3
1732814270000|2024-11-28 17:17:50|181066.9|180936.9|181072.4|180942.4|181072.4|180942.4|181066.8|180936.8|5
1732814280000|2024-11-28 17:18:00|181074.5|180944.5|181081.6|180951.6|181083.2|180953.2|181074.5|180944.5|4
1732814290000|2024-11-28 17:18:10|181083.1|180953.1|181087.7|180957.7|181087.9|180957.9|181083.1|180953.1|4
1732814300000|2024-11-28 17:18:20|181089.5|180959.5|181089.2|180959.2|181090.8|180960.8|181087.3|180957.3|5
1732814330000|2024-11-28 17:18:50|181088.4|180958.4|181088.7|180958.7|181091.3|180961.3|181088.4|180958.4|3
1732814380000|2024-11-28 17:19:40|181085.8|180955.8|181072.5|180942.5|181089.2|180959.2|181072.5|180942.5|8
1732814390000|2024-11-28 17:19:50|181069.6|180939.6|181072.8|180942.8|181072.8|180942.8|181069.6|180939.6|2
1732814400000|2024-11-28 17:20:00|181070.3|180940.3|181061|180931|181070.3|180940.3|181060.8|180930.8|4
1732814410000|2024-11-28 17:20:10|181062.8|180932.8|181058.5|180928.5|181064.7|180934.7|181054.2|180924.2|7
1732814420000|2024-11-28 17:20:20|181054.5|180924.5|181062.8|180932.8|181062.8|180932.8|181054.5|180924.5|5
1732814430000|2024-11-28 17:20:30|181062.6|180932.6|181062.6|180932.6|181062.8|180932.8|181062.6|180932.6|5
1732814440000|2024-11-28 17:20:40|181062.8|180932.8|181062.6|180932.6|181062.8|180932.8|181062.6|180932.6|4
1732814450000|2024-11-28 17:20:50|181062.8|180932.8|181053.6|180923.6|181062.8|180932.8|181051.7|180921.7|8
1732814460000|2024-11-28 17:21:00|181057.9|180927.9|181062.1|180932.1|181064.6|180934.6|181057.9|180927.9|4
1732814470000|2024-11-28 17:21:10|181058.9|180928.9|181058.9|180928.9|181058.9|180928.9|181058.9|180928.9|1
1732814480000|2024-11-28 17:21:20|181056.8|180926.8|181060|180930|181060|180930|181056.8|180926.8|2
1732814530000|2024-11-28 17:22:10|181062.2|180932.2|181086.3|180956.3|181086.7|180956.7|181062.2|180932.2|7
1732814540000|2024-11-28 17:22:20|181088|180958|181102.8|180972.8|181102.8|180972.8|181088|180958|12
1732814570000|2024-11-28 17:22:50|181105.7|180975.7|181102.8|180972.8|181105.7|180975.7|181102.8|180972.8|2
1732814580000|2024-11-28 17:23:00|181106.4|180976.4|181103.3|180973.3|181106.4|180976.4|181103.3|180973.3|3
1732814590000|2024-11-28 17:23:10|181100.6|180970.6|181101.9|180971.9|181103.5|180973.5|181100.6|180970.6|6
1732814600000|2024-11-28 17:23:20|181104.2|180974.2|181100.2|180970.2|181105|180975|181100.2|180970.2|5
1732814610000|2024-11-28 17:23:30|181102.8|180972.8|181099.8|180969.8|181102.8|180972.8|181099.8|180969.8|2
1732814620000|2024-11-28 17:23:40|181099.9|180969.9|181102.6|180972.6|181102.6|180972.6|181095.1|180965.1|4
1732814630000|2024-11-28 17:23:50|181104.4|180974.4|181108.2|180978.2|181108.9|180978.9|181104.4|180974.4|6
1732814640000|2024-11-28 17:24:00|181106.2|180976.2|181106|180976|181106.2|180976.2|181103.3|180973.3|3
1732814650000|2024-11-28 17:24:10|181108.5|180978.5|181115|180985|181115|180985|181108.5|180978.5|3
1732814660000|2024-11-28 17:24:20|181111.7|180981.7|181092.4|180962.4|181111.7|180981.7|181092.4|180962.4|8
1732814670000|2024-11-28 17:24:30|181090.3|180960.3|181089.5|180959.5|181090.7|180960.7|181089.5|180959.5|3
1732814690000|2024-11-28 17:24:50|181085.2|180955.2|181081.9|180951.9|181085.2|180955.2|181081.9|180951.9|2
1732814740000|2024-11-28 17:25:40|181084.4|180954.4|181089.4|180959.4|181089.4|180959.4|181084.4|180954.4|2
1732814750000|2024-11-28 17:25:50|181086.8|180956.8|181089.2|180959.2|181089.2|180959.2|181077.2|180947.2|5
1732814770000|2024-11-28 17:26:10|181090.7|180960.7|181094.3|180964.3|181097.5|180967.5|181090.7|180960.7|6
1732814780000|2024-11-28 17:26:20|181091.1|180961.1|181098.3|180968.3|181098.4|180968.4|181091.1|180961.1|4
1732814800000|2024-11-28 17:26:40|181101.1|180971.1|181109.8|180979.8|181109.8|180979.8|181101.1|180971.1|3
1732814810000|2024-11-28 17:26:50|181105.4|180975.4|181111.4|180981.4|181112|180982|181103.1|180973.1|7
1732814820000|2024-11-28 17:27:00|181110|180980|181101.4|180971.4|181112.4|180982.4|181101.4|180971.4|4
1732814830000|2024-11-28 17:27:10|181103.6|180973.6|181104.1|180974.1|181105.8|180975.8|181103.6|180973.6|3
1732814840000|2024-11-28 17:27:20|181105.9|180975.9|181105.2|180975.2|181105.9|180975.9|181102|180972|5
1732814850000|2024-11-28 17:27:30|181107.4|180977.4|181114.3|180984.3|181114.3|180984.3|181105.5|180975.5|5
1732814860000|2024-11-28 17:27:40|181112.5|180982.5|181116.8|180986.8|181116.8|180986.8|181112.5|180982.5|2
1732814870000|2024-11-28 17:27:50|181116.7|180986.7|181114.4|180984.4|181116.7|180986.7|181108.6|180978.6|5
1732814880000|2024-11-28 17:28:00|181111.4|180981.4|181108.1|180978.1|181114.2|180984.2|181108.1|180978.1|4
1732814900000|2024-11-28 17:28:20|181111.1|180981.1|181106.2|180976.2|181113.7|180983.7|181106.2|180976.2|8
1732814910000|2024-11-28 17:28:30|181096.3|180966.3|181096.7|180966.7|181096.7|180966.7|181094.7|180964.7|3
1732814920000|2024-11-28 17:28:40|181095|180965|181096.8|180966.8|181096.8|180966.8|181095|180965|2
1732814930000|2024-11-28 17:28:50|181094.4|180964.4|181094.4|180964.4|181094.4|180964.4|181094.4|180964.4|1
1732814940000|2024-11-28 17:29:00|181091.5|180961.5|181092.7|180962.7|181092.7|180962.7|181087.2|180957.2|5
1732814950000|2024-11-28 17:29:10|181090.2|180960.2|181038.4|180908.4|181090.2|180960.2|181031.5|180901.5|9
1732814960000|2024-11-28 17:29:20|181036.8|180906.8|181031.8|180901.8|181036.8|180906.8|181031.8|180901.8|3
1732814980000|2024-11-28 17:29:40|181033.5|180903.5|181033.5|180903.5|181033.5|180903.5|181033.5|180903.5|1
1732814990000|2024-11-28 17:29:50|181038.2|180908.2|181041.6|180911.6|181041.6|180911.6|181038.2|180908.2|3
1732815000000|2024-11-28 17:30:00|181049.7|180919.7|181049.7|180919.7|181049.7|180919.7|181049.7|180919.7|1
1732815010000|2024-11-28 17:30:10|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|181049.6|180919.6|1
1732815060000|2024-11-28 17:31:00|181047.2|180917.2|181046|180916|181047.2|180917.2|181046|180916|2
1732815070000|2024-11-28 17:31:10|181048.6|180918.6|181048.6|180918.6|181048.6|180918.6|181048.6|180918.6|1
1732815080000|2024-11-28 17:31:20|181051.3|180921.3|181051.3|180921.3|181051.3|180921.3|181051.3|180921.3|1
1732815120000|2024-11-28 17:32:00|181048.8|180918.8|181048.8|180918.8|181048.8|180918.8|181046.2|180916.2|3
1732815140000|2024-11-28 17:32:20|181051|180921|181048.4|180918.4|181051|180921|181048.4|180918.4|2
1732815160000|2024-11-28 17:32:40|181051.1|180921.1|181046.1|180916.1|181051.1|180921.1|181046.1|180916.1|3
1732815170000|2024-11-28 17:32:50|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|1
1732815210000|2024-11-28 17:33:30|181050.9|180920.9|181050.9|180920.9|181050.9|180920.9|181050.9|180920.9|1
1732815240000|2024-11-28 17:34:00|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|1
1732815250000|2024-11-28 17:34:10|181046|180916|181048.5|180918.5|181048.5|180918.5|181046|180916|2
1732815300000|2024-11-28 17:35:00|181050.9|180920.9|181048.5|180918.5|181050.9|180920.9|181048.5|180918.5|2
1732815340000|2024-11-28 17:35:40|181050.9|180920.9|181050.9|180920.9|181050.9|180920.9|181050.9|180920.9|1
1732815350000|2024-11-28 17:35:50|181053|180923|181053|180923|181053|180923|181053|180923|1
1732815420000|2024-11-28 17:37:00|181050|180920|181039.4|180909.4|181050|180920|181038.6|180908.6|4
1732815440000|2024-11-28 17:37:20|181041.2|180911.2|181047.2|180917.2|181047.2|180917.2|181041.2|180911.2|2
1732815480000|2024-11-28 17:38:00|181044|180914|181044|180914|181044|180914|181044|180914|1
1732815490000|2024-11-28 17:38:10|181046.1|180916.1|181046.1|180916.1|181046.1|180916.1|181046.1|180916.1|1
1732815500000|2024-11-28 17:38:20|181044.6|180914.6|181036.4|180906.4|181044.6|180914.6|181036.4|180906.4|2
1732815510000|2024-11-28 17:38:30|181038.1|180908.1|181035.3|180905.3|181038.1|180908.1|181035.3|180905.3|2
1732815540000|2024-11-28 17:39:00|181033.6|180903.6|181035.8|180905.8|181035.8|180905.8|181031.4|180901.4|5
1732815570000|2024-11-28 17:39:30|181034.5|180904.5|181041.4|180911.4|181041.4|180911.4|181031|180901|5
1732815580000|2024-11-28 17:39:40|181038|180908|181030|180900|181038|180908|181030|180900|3
1732815600000|2024-11-28 17:40:00|181032.2|180902.2|181037.6|180907.6|181037.6|180907.6|181030.4|180900.4|5
1732815610000|2024-11-28 17:40:10|181036|180906|181036|180906|181036|180906|181036|180906|1
1732815620000|2024-11-28 17:40:20|181037.2|180907.2|181035.8|180905.8|181037.2|180907.2|181035.8|180905.8|2
1732815630000|2024-11-28 17:40:30|181037.3|180907.3|181035.7|180905.7|181071.8|180907.3|181035.7|180860.1|3
1732815640000|2024-11-28 17:40:40|181037.4|180907.4|181037.4|180907.4|181037.4|180907.4|181037.4|180907.4|1
1732815670000|2024-11-28 17:41:10|181035|180905|181036.6|180906.6|181036.6|180906.6|181035|180905|2
1732815690000|2024-11-28 17:41:30|181035.1|180905.1|181035.1|180905.1|181035.1|180905.1|181035.1|180905.1|1
1732815710000|2024-11-28 17:41:50|181037.1|180907.1|181039.3|180909.3|181039.3|180909.3|181037.1|180907.1|4
1732815730000|2024-11-28 17:42:10|181036.7|180906.7|181028.2|180898.2|181036.7|180906.7|181028.2|180898.2|2
1732815740000|2024-11-28 17:42:20|181023.5|180893.5|181034.7|180904.7|181034.7|180904.7|181023.5|180893.5|3
1732815750000|2024-11-28 17:42:30|180992.4|180862.4|181000.2|180870.2|181000.2|180870.2|180992.4|180862.4|5
1732815770000|2024-11-28 17:42:50|180998.3|180868.3|180998.3|180868.3|180998.3|180868.3|180998.3|180868.3|1
1732815790000|2024-11-28 17:43:10|180999.8|180869.8|181008.8|180878.8|181008.8|180878.8|180999.8|180869.8|4
1732815800000|2024-11-28 17:43:20|181009.4|180879.4|180997.3|180867.3|181011.8|180881.8|180997.3|180867.3|9
1732815810000|2024-11-28 17:43:30|180999.2|180869.2|181005.6|180875.6|181005.6|180875.6|180999.2|180869.2|5
1732815820000|2024-11-28 17:43:40|181003.8|180873.8|180989.4|180859.4|181003.8|180873.8|180989.4|180859.4|8
1732815830000|2024-11-28 17:43:50|180991.8|180861.8|180989.8|180859.8|180991.8|180861.8|180989.8|180859.8|2
1732815840000|2024-11-28 17:44:00|180991.5|180861.5|180995.2|180865.2|180995.2|180865.2|180991.5|180861.5|2
1732815850000|2024-11-28 17:44:10|180995.1|180865.1|180995.1|180865.1|180995.1|180865.1|180995.1|180865.1|1
1732815860000|2024-11-28 17:44:20|180993.1|180863.1|180994.7|180864.7|180994.7|180864.7|180993.1|180863.1|2
1732815870000|2024-11-28 17:44:30|180996.5|180866.5|180994.1|180864.1|180996.5|180866.5|180994.1|180864.1|2
1732815880000|2024-11-28 17:44:40|180995.8|180865.8|180994|180864|180995.8|180865.8|180994|180864|3
1732815900000|2024-11-28 17:45:00|180995.8|180865.8|180995.8|180865.8|180995.8|180865.8|180995.8|180865.8|1
1732815910000|2024-11-28 17:45:10|180997.5|180867.5|180987.5|180857.5|180997.5|180867.5|180987.4|180857.4|9
1732815920000|2024-11-28 17:45:20|180987.6|180857.6|180992.7|180862.7|180999.4|180869.4|180987.6|180857.6|12
1732815930000|2024-11-28 17:45:30|180991.2|180861.2|180993.2|180863.2|180994|180864|180991.2|180861.2|9
1732815940000|2024-11-28 17:45:40|180994.3|180864.3|180995.8|180865.8|180999.7|180869.7|180994.3|180864.3|3
1732815960000|2024-11-28 17:46:00|180997.4|180867.4|181001.8|180871.8|181003.6|180873.6|180994.2|180864.2|16
1732815970000|2024-11-28 17:46:10|181000.3|180870.3|181000|180870|181000.3|180870.3|180997.2|180867.2|3
1732815980000|2024-11-28 17:46:20|180997.1|180867.1|181000.3|180870.3|181003.9|180873.9|180997.1|180867.1|5
1732815990000|2024-11-28 17:46:30|180999.6|180869.6|181017.8|180887.8|181017.8|180887.8|180999.6|180869.6|6
1732816000000|2024-11-28 17:46:40|181019.4|180889.4|181045.5|180915.5|181045.5|180915.5|181019.4|180889.4|12
1732816020000|2024-11-28 17:47:00|181047.7|180917.7|181051.7|180921.7|181051.7|180921.7|181047.7|180917.7|2
1732816030000|2024-11-28 17:47:10|181051.6|180921.6|181051.6|180921.6|181051.6|180921.6|181051.6|180921.6|1
1732816050000|2024-11-28 17:47:30|181051.7|180921.7|181051.7|180921.7|181051.7|180921.7|181051.7|180921.7|1
1732816060000|2024-11-28 17:47:40|181051.6|180921.6|181053.3|180923.3|181053.3|180923.3|181051.6|180921.6|2
1732816070000|2024-11-28 17:47:50|181051.6|180921.6|181050|180920|181052.1|180922.1|181050|180920|5
1732816080000|2024-11-28 17:48:00|181051.8|180921.8|181051.8|180921.8|181051.8|180921.8|181051.8|180921.8|1
1732816090000|2024-11-28 17:48:10|181050.1|180920.1|181050.1|180920.1|181050.1|180920.1|181050.1|180920.1|1
1732816110000|2024-11-28 17:48:30|181051.9|180921.9|181051.9|180921.9|181051.9|180921.9|181051.9|180921.9|1
1732816130000|2024-11-28 17:48:50|181049.9|180919.9|181050|180920|181051.7|180921.7|181049.8|180919.8|5
1732816140000|2024-11-28 17:49:00|181050.2|180920.2|181050.2|180920.2|181050.2|180920.2|181050.2|180920.2|1
1732816160000|2024-11-28 17:49:20|181048.5|180918.5|181042.8|180912.8|181050|180920|181041.4|180911.4|6
1732816170000|2024-11-28 17:49:30|181041.4|180911.4|181037.3|180907.3|181041.4|180911.4|181035.8|180905.8|3
1732816180000|2024-11-28 17:49:40|181037.4|180907.4|181038.3|180908.3|181038.3|180908.3|181035.7|180905.7|3
1732816190000|2024-11-28 17:49:50|181051.1|180921.1|181053.9|180923.9|181053.9|180923.9|181049.3|180919.3|3
1732816200000|2024-11-28 17:50:00|181056.3|180926.3|181054.5|180924.5|181056.3|180926.3|181054.5|180924.5|2
1732816230000|2024-11-28 17:50:30|181056.4|180926.4|181056.4|180926.4|181056.4|180926.4|181056.4|180926.4|1
1732816250000|2024-11-28 17:50:50|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|1
1732816280000|2024-11-28 17:51:20|181050.8|180920.8|181050.8|180920.8|181050.8|180920.8|181050.8|180920.8|1
1732816300000|2024-11-28 17:51:40|181052.5|180922.5|181052.5|180922.5|181052.5|180922.5|181052.5|180922.5|1
1732816330000|2024-11-28 17:52:10|181056.9|180926.9|181056.9|180926.9|181056.9|180926.9|181056.9|180926.9|1
1732816340000|2024-11-28 17:52:20|181060.5|180930.5|181060.5|180930.5|181060.5|180930.5|181060.5|180930.5|1
1732816360000|2024-11-28 17:52:40|181066.5|180936.5|181062.9|180932.9|181066.5|180936.5|181060.6|180930.6|5
1732816380000|2024-11-28 17:53:00|181077|180947|181083|180953|181087.7|180957.7|181077|180947|8
1732816400000|2024-11-28 17:53:20|181095.1|180965.1|181101.8|180971.8|181101.8|180971.8|181095.1|180965.1|3
1732816420000|2024-11-28 17:53:40|181103.6|180973.6|181106.3|180976.3|181106.3|180976.3|181103.6|180973.6|2
1732816430000|2024-11-28 17:53:50|181104.3|180974.3|181104.3|180974.3|181104.3|180974.3|181104.3|180974.3|1
1732816440000|2024-11-28 17:54:00|181101.6|180971.6|181100.8|180970.8|181109.1|180979.1|181100.8|180970.8|4
1732816450000|2024-11-28 17:54:10|181098.1|180968.1|181107.1|180977.1|181107.1|180977.1|181098.1|180968.1|4
1732816460000|2024-11-28 17:54:20|181105.6|180975.6|181110.9|180980.9|181110.9|180980.9|181105.6|180975.6|4
1732816470000|2024-11-28 17:54:30|181109.1|180979.1|181103.8|180973.8|181109.3|180979.3|181103.8|180973.8|4
1732816480000|2024-11-28 17:54:40|181101|180971|181092.1|180962.1|181101|180971|181092.1|180962.1|3
1732816500000|2024-11-28 17:55:00|181093.3|180963.3|181108|180978|181108|180978|181093.3|180963.3|2
1732816520000|2024-11-28 17:55:20|181110.8|180980.8|181106.4|180976.4|181112.2|180982.2|181104.7|180974.7|11
1732816530000|2024-11-28 17:55:30|181108.6|180978.6|181117.2|180987.2|181127|180997|181106.1|180976.1|16
1732816540000|2024-11-28 17:55:40|181115.6|180985.6|181119.5|180989.5|181119.5|180989.5|181111.8|180981.8|9
1732816560000|2024-11-28 17:56:00|181119.6|180989.6|181105.9|180975.9|181119.6|180989.6|181104.1|180974.1|8
1732816570000|2024-11-28 17:56:10|181103|180973|181104.2|180974.2|181106.6|180976.6|181101.9|180971.9|8
1732816580000|2024-11-28 17:56:20|181109.2|180979.2|181075.9|180945.9|181116.4|180986.4|181075.9|180945.9|18
1732816590000|2024-11-28 17:56:30|181079.1|180949.1|181077.5|180947.5|181079.1|180949.1|181074|180944|7
1732816600000|2024-11-28 17:56:40|181079.1|180949.1|181078.6|180948.6|181082.3|180952.3|181078.6|180948.6|7
1732816610000|2024-11-28 17:56:50|181083.4|180953.4|181083.4|180953.4|181083.4|180953.4|181083.4|180953.4|1
1732816620000|2024-11-28 17:57:00|181080.8|180950.8|181079.8|180949.8|181084.7|180954.7|181079.5|180949.5|6
1732816630000|2024-11-28 17:57:10|181077.3|180947.3|181081.6|180951.6|181081.8|180951.8|181077.3|180947.3|4
1732816640000|2024-11-28 17:57:20|181084.5|180954.5|181099.2|180969.2|181099.2|180969.2|181084.5|180954.5|3
1732816650000|2024-11-28 17:57:30|181096.9|180966.9|181088.1|180958.1|181096.9|180966.9|181085.6|180955.6|8
1732816660000|2024-11-28 17:57:40|181085.5|180955.5|181088.2|180958.2|181090.1|180960.1|181085.3|180955.3|5
1732816670000|2024-11-28 17:57:50|181084.8|180954.8|181075.4|180945.4|181084.8|180954.8|181072.8|180942.8|5
1732816680000|2024-11-28 17:58:00|181075.8|180945.8|181072.4|180942.4|181075.8|180945.8|181072.4|180942.4|2
1732816690000|2024-11-28 17:58:10|181081.3|180951.3|181081.3|180951.3|181081.3|180951.3|181081.3|180951.3|1
1732816700000|2024-11-28 17:58:20|181083.4|180953.4|181084.6|180954.6|181084.6|180954.6|181083.4|180953.4|3
1732816710000|2024-11-28 17:58:30|181083.1|180953.1|181083.1|180953.1|181085.1|180955.1|181083.1|180953.1|5
1732816720000|2024-11-28 17:58:40|181084.9|180954.9|181092.6|180962.6|181092.6|180962.6|181084.9|180954.9|2
1732816730000|2024-11-28 17:58:50|181080.5|180950.5|181080.5|180950.5|181080.5|180950.5|181080.5|180950.5|1
1732816740000|2024-11-28 17:59:00|181084|180954|181084.6|180954.6|181088.4|180958.4|181084|180954|5
1732816750000|2024-11-28 17:59:10|181086.4|180956.4|181093.4|180963.4|181093.7|180963.7|181086.4|180956.4|3
1732816760000|2024-11-28 17:59:20|181089.2|180959.2|181089.8|180959.8|181093|180963|181089.2|180959.2|6
1732816770000|2024-11-28 17:59:30|181087.3|180957.3|181091.1|180961.1|181093.6|180963.6|181087.3|180957.3|4
1732816780000|2024-11-28 17:59:40|181082.1|180952.1|181087.6|180957.6|181087.6|180957.6|181082.1|180952.1|2
1732816790000|2024-11-28 17:59:50|181085.5|180955.5|181081.4|180951.4|181085.5|180955.5|181075.6|180945.6|6
1732816800000|2024-11-28 18:00:00|181136.5|180890.4|181127.6|180888.6|181136.5|180893.3|181127.6|180888.6|7
1732816810000|2024-11-28 18:00:10|181128.3|180887.9|181132.3|180887.9|181132.3|180888.6|181128.3|180887.9|7
1732816820000|2024-11-28 18:00:20|181131.6|180887.3|181130.9|180887.9|181132.3|180887.9|181130.9|180887.3|6
1732816830000|2024-11-28 18:00:30|181132.9|180886.6|181129.6|180887.9|181132.9|180892.6|181126.9|180885.9|7
1732816840000|2024-11-28 18:00:40||180888.6||180888.6||180888.6||180888.6|1
1732816850000|2024-11-28 18:00:50|181125.9|180889.6|181127.6|180888.5|181129|180889.6|181125.9|180887.1|8
1732816860000|2024-11-28 18:01:00|181128.3|180887.8|181126.5|180888.2|181128.3|180891.7|181125.5|180887.8|6
1732816870000|2024-11-28 18:01:10|181124.7|180891.9|181122.1|180897.9|181124.7|180897.9|181122.1|180891.9|3
1732816880000|2024-11-28 18:01:20|181123.3|180894.8|181120.8|180890.2|181126|180894.8|181119.5|180889.4|8
1732816890000|2024-11-28 18:01:30|181119.5|180891.5|181119.4|180891.6|181119.5|180895.2|181117.1|180891.5|5
1732816900000|2024-11-28 18:01:40|181122.7|180895.6|181123.8|180895.8|181137.7|180895.8|181122.7|180884.6|9
1732816910000|2024-11-28 18:01:50|181127.5|180893.3|181132.5|180881.5|181136.9|180893.3|181127.5|180881.5|11
1732816920000|2024-11-28 18:02:00|181133.9|180880.8|181133.2|180880.8|181133.9|180881.5|181133.2|180880.8|4
1732816930000|2024-11-28 18:02:10|181127.7|180889.9|181130.1|180883.2|181132.8|180889.9|181127.7|180881.9|9
1732816940000|2024-11-28 18:02:20|181130.2|180882.4|181129.6|180882.4|181130.2|180882.4|181129.6|180882.4|2
1732816950000|2024-11-28 18:02:30|181130.5|180883|181133.3|180882.7|181135.2|180885.1|181130.5|180881.6|5
1732816960000|2024-11-28 18:02:40|181131.9|180883.3|181133.3|180886.1|181133.3|180890.4|181126.9|180883.3|8
1732816970000|2024-11-28 18:02:50|181134|180884.8|181131.5|180883.4|181134|180890.9|181130.9|180882.8|5
1732816980000|2024-11-28 18:03:00|181131.2|180884.1|181126.2|180890.1|181131.2|180890.1|181126.2|180881.9|4
1732816990000|2024-11-28 18:03:10|181129.5|180883.7|181132.5|180884.3|181132.5|180884.3|181129.5|180883.1|5
1732817000000|2024-11-28 18:03:20|181129.9|180889.4|181129.3|180883.8|181132|180889.8|181127.2|180883.8|8
1732817010000|2024-11-28 18:03:30|181128.1|180885.2|181126.4|180883|181131|180888.4|181125.7|180882.3|9
1732817020000|2024-11-28 18:03:40|181127|180882.3|181127|180882.3|181127.7|180882.3|181127|180882.3|3
1732817030000|2024-11-28 18:03:50|181128.4|180874.8|181129.7|180876.1|181129.7|180881.8|181126.4|180874.8|9
1732817040000|2024-11-28 18:04:00|181130.4|180876.8|181120.5|180877.7|181130.4|180878.4|181120.5|180876.8|6
1732817050000|2024-11-28 18:04:10|181121.1|180877.1|181121.1|180877.1|181121.1|180877.7|181121.1|180877.1|3
1732817060000|2024-11-28 18:04:20|181120.5|180878.4|181121.8|180877.1|181123.1|180878.4|181120.5|180877.1|4
1732817070000|2024-11-28 18:04:30|181122.5||181121.8||181122.5||181121.8||2
1732817100000|2024-11-28 18:05:00|181173.3|180831.3|181173.3|180831.3|181173.3|180831.3|181173.3|180831.3|1
1732817120000|2024-11-28 18:05:20|181121.8|180877.1|181121.8|180877.1|181121.8|180877.1|181121.8|180877.1|1
1732817140000|2024-11-28 18:05:40|181121.1|180876.4|181121.1|180876.4|181121.1|180876.4|181121.1|180876.4|1
1732817150000|2024-11-28 18:05:50||180877.1||180877.1||180877.1||180877.1|1
1732817160000|2024-11-28 18:06:00|181120.5|180877.7|181121.1|180876.4|181121.1|180877.7|181120.5|180876.4|2
1732817170000|2024-11-28 18:06:10|181119.8|180877.9|181120.5|180878.6|181121.2|180879.3|181119.8|180877.9|6
1732817180000|2024-11-28 18:06:20|181127.1|180877.5|181129.8|180879.1|181129.8|180881.7|181126.5|180877.5|4
1732817190000|2024-11-28 18:06:30|181129.1|180879.7|181128.8|180880.3|181129.1|180881|181127.4|180879.7|3
1732817200000|2024-11-28 18:06:40|181128.1||181128.1||181128.1||181128.1||1
1732817220000|2024-11-28 18:07:00|181127.5|180881|181128.2|180882.3|181128.2|180882.3|181127.5|180881|4
1732817230000|2024-11-28 18:07:10|181128.5|180881.5|181127.8|180880.9|181128.5|180881.5|181127.8|180880.9|5
1732817240000|2024-11-28 18:07:20|181128.5||181128.5||181128.5||181128.5||1
1732817250000|2024-11-28 18:07:30|181127.8|180880.2|181129.2|180882.4|181129.2|180883.1|181127.2|180880.2|5
1732817260000|2024-11-28 18:07:40|181129.9|180883.1|181129.9|180883.8|181129.9|180883.8|181129.9|180883.1|2
1732817270000|2024-11-28 18:07:50|181129.5|180881.2|181126.8|180878.6|181129.5|180881.2|181125.5|180877.9|6
1732817280000|2024-11-28 18:08:00|181124.8|180880.6|181124.1|180880.6|181126.1|180881.2|181124.1|180878.6|4
1732817290000|2024-11-28 18:08:10|181126.1|180879.2|181125.5|180880.6|181126.1|180880.6|181125.5|180879.2|2
1732817300000|2024-11-28 18:08:20|181124.1|180882.5|181122.7|180881.8|181127.4|180884.5|181122.1|180878.5|8
1732817310000|2024-11-28 18:08:30|181120.7|180881.2|181126.1|180879.2|181126.1|180881.2|181120.7|180879.2|5
1732817320000|2024-11-28 18:08:40|181125.4|180879.8|181123.4|180881.2|181125.4|180881.2|181123.4|180879.8|3
1732817330000|2024-11-28 18:08:50|181125.4|180879.2|181123.4|180881.2|181125.4|180881.8|181123.4|180879.2|3
1732817340000|2024-11-28 18:09:00|181127.4|180879.2|181126.1|180879.2|181127.4|180885.2|181119.4|180878.5|10
1732817350000|2024-11-28 18:09:10|181124.7|180881.8|181126|180881|181127.4|180881.8|181124.1|180879.2|8
1732817360000|2024-11-28 18:09:20|181125.3|180880.4|181125.3|180882.2|181128|180884.2|181123.3|180880.4|10
1732817370000|2024-11-28 18:09:30|181122.8|180882.8|181139.6|180875.3|181139.6|180885.3|181116.8|180874.7|20
1732817380000|2024-11-28 18:09:40|181140.2|180878.7|181138.9|180875.3|181140.2|180878.7|181136.2|180874.7|7
1732817390000|2024-11-28 18:09:50|181140.9|180874.7|181137.2|180878.9|181140.9|180879.6|181137.2|180874.7|8
1732817400000|2024-11-28 18:10:00|181134.6|180880.2|181138.6|180878.2|181139.9|180880.2|181134.6|180876.9|6
1732817410000|2024-11-28 18:10:10|181137.3|180881.2|181142.1|180892|181173.5|180892|181137.3|180874|6
1732817420000|2024-11-28 18:10:20|181144.1|180888.7|181145.5|180889.3|181147.5|180891.3|181142.1|180885.3|7
1732817430000|2024-11-28 18:10:30|181148.1|180885.3|181144.8|180888.7|181149.5|180888.7|181144.8|180885.3|5
1732817440000|2024-11-28 18:10:40|181143.5|180889.3|181144.1|180888.7|181144.1|180889.3|181143.5|180888.7|2
1732817450000|2024-11-28 18:10:50|181145.5|180888|181146.1|180887.3|181146.8|180888|181145.5|180886|3
1732817460000|2024-11-28 18:11:00|181145.5|180888|181147.5|180886|181147.5|180888|181145.5|180886|4
1732817470000|2024-11-28 18:11:10|181148.1|180886.7|181163.4|180878.4|181163.4|180886.7|181147.5|180878.4|6
1732817480000|2024-11-28 18:11:20|181162.1|180881.2|181149.5|180889.4|181162.1|180892.7|181144.8|180881.2|7
1732817490000|2024-11-28 18:11:30|181148.2|180890|181148.2|180890|181148.2|180890|181148.2|180890|1
1732817500000|2024-11-28 18:11:40|181149.5|180888.7|181147.5|180890.7|181149.5|180890.7|181147.5|180888.7|4
1732817510000|2024-11-28 18:11:50|181146.8||181146.8||181146.8||181146.8||1
1732817530000|2024-11-28 18:12:10|181159.4|180879.2|181159.4|180879.2|181159.4|180879.2|181159.4|180879.2|1
1732817540000|2024-11-28 18:12:20|181157.4|180883.9|181137.9|180876.3|181157.4|180883.9|181133.3|180874.7|17
1732817550000|2024-11-28 18:12:30|181135.9|180879|181133.2|180880.3|181135.9|180880.3|181133.2|180878.3|5
1732817560000|2024-11-28 18:12:40||180879.6||180879.6||180879.6||180879.6|1
1732817580000|2024-11-28 18:13:00|181132|180880.3|181132.6|180884.2|181132.6|180884.2|181131.3|180879.6|8
1732817590000|2024-11-28 18:13:10||180883.6||180883.6||180883.6||180883.6|1
1732817610000|2024-11-28 18:13:30||180884.2||180883.6||180884.2||180883.6|2
1732817620000|2024-11-28 18:13:40|181133.3|180884.3|181133.3|180884.9|181133.3|180884.9|181133.3|180883.6|4
1732817630000|2024-11-28 18:13:50||180884.3||180884.3||180884.3||180884.3|1
1732817640000|2024-11-28 18:14:00|181131.2|180888|181131.9|180888.6|181133.2|180889.3|181131.2|180886.6|5
1732817650000|2024-11-28 18:14:10||180888.7||180888.7||180888.7||180888.7|1
1732817660000|2024-11-28 18:14:20|181132.5|180886.7|181134.5|180886.7|181134.5|180886.7|181132.5|180886.7|2
1732817670000|2024-11-28 18:14:30|181135.2|180888|181133.2|180888|181135.2|180888|181132.5|180888|5
1732817680000|2024-11-28 18:14:40|181132|180886.2|181153.2|180889.3|181161.2|180890.6|181132|180878.7|8
1732817690000|2024-11-28 18:14:50|181152.4|180888|181152.1|180891|181153|180891.6|181152.1|180888|6
1732817700000|2024-11-28 18:15:00|181153.5|180890.3|181153.5|180890.3|181153.5|180890.3|181153.5|180890.3|1
1732817710000|2024-11-28 18:15:10|181152.8||181152.8||181152.8||181152.8||1
1732817720000|2024-11-28 18:15:20|181154.1|180889.6|181153.4|180889.6|181154.1|180889.6|181153.4|180889.6|2
1732817740000|2024-11-28 18:15:40|181157.2|180886.9|181151.3|180880.9|181158.3|180886.9|181148.9|180875.4|7
1732817750000|2024-11-28 18:15:50|181147.3|180884.9|181154.3|180879.5|181166.3|180886.9|181142.6|180874.2|10
1732817760000|2024-11-28 18:16:00|181145.7|180885.5|181165.7|180873.5|181165.7|180885.5|181145.7|180873.5|7
1732817770000|2024-11-28 18:16:10|181159|180874.9|181154.3|180878.9|181165|180884.2|181147|180873.5|7
1732817780000|2024-11-28 18:16:20|181155.7|180879.5|181149.7|180882.9|181155.7|180882.9|181149.7|180878.2|5
1732817790000|2024-11-28 18:16:30|181147.7|180884.9|181156.3|180878.9|181157|180885.5|181147.7|180874.9|7
1732817800000|2024-11-28 18:16:40|181147.7|180884.2|181151|180881.5|181155.7|180884.9|181147.7|180878.2|8
1732817810000|2024-11-28 18:16:50|181153.7|180878.9|181147.7|180884.2|181153.7|180885.5|181147.7|180878.9|3
1732817820000|2024-11-28 18:17:00|181149.7|180881.5|181148.3|180883.5|181153.7|180884.9|181148.3|180878.9|5
1732817830000|2024-11-28 18:17:10|181147.7|180878.9|181155|180879.5|181155|180880.2|181147.7|180878.9|4
1732817840000|2024-11-28 18:17:20|181154.3|180880.2|181156.6|180878.9|181157.3|180880.2|181154.3|180877.6|5
1732817850000|2024-11-28 18:17:30|181156|180879.6|181156.3|180878.2|181158.9|180886.2|181146.3|180875.6|11
1732817860000|2024-11-28 18:17:40|181156.9|180877.6|181156.3|180877.6|181156.9|180880.9|181150.9|180876.9|6
1732817870000|2024-11-28 18:17:50|181153.6|180878.2|181157.6|180876.2|181158.9|180880.9|181153.6|180875.6|10
1732817880000|2024-11-28 18:18:00|181153.6|180880.9|181157|180873.2|181157.6|180883.6|181148.3|180873.2|9
1732817890000|2024-11-28 18:18:10|181156.3|180875.2|181160.1|180876.2|181160.1|180876.2|181156.3|180874.9|5
1732817900000|2024-11-28 18:18:20|181159.4|180875.3|181159.5|180875.3|181160.1|180875.3|181159.4|180875.3|3
1732817910000|2024-11-28 18:18:30|181185.5|180876|181185.5|180869.3|181185.5|180876|181185.5|180869.3|2
1732817930000|2024-11-28 18:18:50|181184.4|180870.9|181185.2|180870.1|181185.2|180870.9|181184.4|180870.1|2
1732817940000|2024-11-28 18:19:00|181186.3|180867.6|181185.8|180868.3|181186.3|180868.8|181185.3|180867.6|3
1732817950000|2024-11-28 18:19:10|181184.9|180870.4|181185.6|180869.3|181186.7|180870.4|181184.9|180866.9|3
1732817960000|2024-11-28 18:19:20|181184|180872.4|181184|180872.4|181184|180872.4|181184|180872.4|1
1732817970000|2024-11-28 18:19:30|181183.4|180872.7|181183.4|180872.7|181183.4|180872.7|181183.4|180872.7|1
1732817980000|2024-11-28 18:19:40|181184.5|180870.8|181184.5|180870.8|181184.5|180870.8|181184.5|180870.8|1
1732818060000|2024-11-28 18:21:00|181183.4|180871.9|181184.8|180870.6|181184.8|180871.9|181183.4|180870.6|4
1732818070000|2024-11-28 18:21:10|181182.7|180873.5|181184.6|180872|181184.6|180873.5|181182.7|180872|2
1732818080000|2024-11-28 18:21:20|181184.8|180871.2|181184.7|180871.1|181184.8|180871.9|181183.5|180871|5
1732818090000|2024-11-28 18:21:30|181183.4|180871.8|181184.7|180871|181184.8|180874.3|181183.2|180870.4|8
1732818130000|2024-11-28 18:22:10|181204.5|180862.5|181184.7|180871|181204.5|180871|181184.7|180862.5|2
1732818180000|2024-11-28 18:23:00|181185.8|180866|181186.9|180863.3|181186.9|180866|181185.8|180863.3|2
1732818230000|2024-11-28 18:23:50|181183.8|180866.2|181183.8|180866.2|181183.8|180866.2|181183.8|180866.2|1
1732818250000|2024-11-28 18:24:10|181179.3|180868.3|181179.3|180868.3|181179.3|180868.3|181179.3|180868.3|1
1732818270000|2024-11-28 18:24:30|181147.1|180873.1|181113.6|180896.9|181147.1|180896.9|181113.6|180873.1|2
1732818290000|2024-11-28 18:24:50|181106.9|180896.1|181106.9|180896.1|181106.9|180896.1|181106.9|180896.1|1
1732818600000|2024-11-28 18:30:00|181131.2|180890.1|181102.1|180896.1|181131.2|180896.1|181102.1|180890.1|2
1732818680000|2024-11-28 18:31:20|181107.7|180898.4|181108.2|180896.3|181129.7|180898.4|181107.7|180895.7|3
1732818730000|2024-11-28 18:32:10|181103.7|180893.9|181103.7|180893.9|181103.7|180893.9|181103.7|180893.9|1
1732818850000|2024-11-28 18:34:10|181051.2|180921.2|181103.7|180893.9|181103.7|180921.2|181051.2|180893.9|2
1732818970000|2024-11-28 18:36:10|181051.2|180921.2|181103.7|180893.9|181103.7|180921.2|181051.2|180893.9|2
1732819020000|2024-11-28 18:37:00|181050.7|180920.7|181050.7|180920.7|181050.7|180920.7|181050.7|180920.7|1
1732819050000|2024-11-28 18:37:30|181103.7|180893.9|181103.7|180893.9|181103.7|180893.9|181103.7|180893.9|1
1732819070000|2024-11-28 18:37:50|181111.9||181111.9||181111.9||181111.9||1
1732819090000|2024-11-28 18:38:10|181057.4|180927.4|181057.4|180927.4|181057.4|180927.4|181057.4|180927.4|1
1732819100000|2024-11-28 18:38:20|181111.9|180893.9|181111.9|180893.9|181111.9|180893.9|181111.9|180893.9|1
1732819110000|2024-11-28 18:38:30|181102.1|180895.6|181102.1|180895.6|181102.1|180895.6|181102.1|180895.6|1
1732819290000|2024-11-28 18:41:30|181050.8|180920.8|181102.1|180895.6|181102.1|180920.8|181050.8|180895.6|2
1732819330000|2024-11-28 18:42:10|181144|180876.7|181147|180860.7|181147|180876.7|181144|180860.7|2
1732819380000|2024-11-28 18:43:00|181140|180850.4|181140|180850.4|181140|180850.4|181140|180850.4|1
1732819390000|2024-11-28 18:43:10|181147|180860.7|181147|180860.7|181147|180860.7|181147|180860.7|1
1732819500000|2024-11-28 18:45:00|181140|180850.4|181140|180850.4|181140|180850.4|181140|180850.4|1
1732819520000|2024-11-28 18:45:20|181147|180860.7|181147|180860.7|181147|180860.7|181147|180860.7|1
1732819570000|2024-11-28 18:46:10|181139.7|180863.3|181139.7|180863.3|181139.7|180863.3|181139.7|180863.3|1
1732819670000|2024-11-28 18:47:50|181145.1|180858.5|181117.9|180859.9|181145.1|180862.7|181114.7|180858.5|3
1732819720000|2024-11-28 18:48:40|181104|180871|181104|180871|181104|180871|181104|180871|1
1732819730000|2024-11-28 18:48:50|181117.9|180859.9|181117.9|180859.9|181117.9|180859.9|181117.9|180859.9|1
1732819790000|2024-11-28 18:49:50|181104|180871|181117.9|180859.9|181117.9|180871|181104|180859.9|2
1732819850000|2024-11-28 18:50:50|181145.6|180837.7|181145.6|180837.7|181145.6|180837.7|181145.6|180837.7|1
1732819860000|2024-11-28 18:51:00|181117.9|180859.9|181117.9|180859.9|181117.9|180859.9|181117.9|180859.9|1
1732819940000|2024-11-28 18:52:20|181118.4|180859.8|181118.4|180859.8|181118.4|180859.8|181118.4|180859.8|1
1732820010000|2024-11-28 18:53:30|181147.3|180837.3|181147.3|180837.3|181147.3|180837.3|181147.3|180837.3|1
1732820040000|2024-11-28 18:54:00|181118.4|180859.8|181118.4|180859.8|181118.4|180859.8|181118.4|180859.8|1
1732820060000|2024-11-28 18:54:20|181123|180855.3|181123|180855.3|181123|180855.3|181123|180855.3|1
1732820080000|2024-11-28 18:54:40|181119.5||181119.5||181119.5||181119.5||1
1732820180000|2024-11-28 18:56:20|181123.3|180855.4|181123.3|180855.4|181123.3|180855.4|181123.3|180855.4|1
1732820200000|2024-11-28 18:56:40|181121|180854.5|181121|180854.5|181121|180854.5|181121|180854.5|1
1732820250000|2024-11-28 18:57:30|181104|180871|181121|180854.5|181121|180871|181104|180854.5|2
1732820260000|2024-11-28 18:57:40|181154.9|180821.5|181154.9|180821.5|181154.9|180821.5|181154.9|180821.5|1
1732820300000|2024-11-28 18:58:20|181121|180854.5|181121|180854.5|181121|180854.5|181121|180854.5|1
1732820320000|2024-11-28 18:58:40|181120.9|180853.2|181120.9|180853.2|181120.9|180853.2|181120.9|180853.2|1
1732820340000|2024-11-28 18:59:00|181154.7|180817.7|181120.2|180854.4|181154.7|180854.4|181120.2|180817.7|3
1732820350000|2024-11-28 18:59:10|181117.5|180855.3|181117.5|180855.3|181117.5|180855.3|181117.5|180855.3|1
1732820370000|2024-11-28 18:59:30|181117.8|180855.4|181117.8|180855.4|181117.8|180855.4|181117.8|180855.4|1
1732820400000|2024-11-28 19:00:00|181119.1|180854.9|181122.3|180853.7|181122.3|180854.9|181119.1|180853.7|2
1732820450000|2024-11-28 19:00:50|181158.8|180819.1|181158.8|180819.1|181158.8|180819.1|181158.8|180819.1|1
1732820460000|2024-11-28 19:01:00|181122.3|180853.7|181122.3|180853.7|181122.3|180853.7|181122.3|180853.7|1
1732820480000|2024-11-28 19:01:20|181123.4|180855|181123.4|180855|181123.4|180855|181123.4|180855|1
1732820490000|2024-11-28 19:01:30|181127.4|180852.5|181127.4|180852.5|181127.4|180852.5|181127.4|180852.5|1
1732820520000|2024-11-28 19:02:00|181150.9|180834|181127.4|180852.5|181150.9|180852.5|181127.4|180834|2
1732820530000|2024-11-28 19:02:10|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|1
1732820570000|2024-11-28 19:02:50|181151.4|180824.6|181151.4|180824.6|181151.4|180824.6|181151.4|180824.6|1
1732820580000|2024-11-28 19:03:00|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|1
1732820610000|2024-11-28 19:03:30|181104|180871|181104|180871|181104|180871|181104|180871|1
1732820620000|2024-11-28 19:03:40|181151.4|180824.6|181151.4|180824.6|181151.4|180824.6|181151.4|180824.6|1
1732820640000|2024-11-28 19:04:00|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|1
1732820670000|2024-11-28 19:04:30|181104|180871|181104|180871|181104|180871|181104|180871|1
1732820700000|2024-11-28 19:05:00|181151.4|180824.6|181104|180871|181151.4|180871|181104|180824.6|2
1732820760000|2024-11-28 19:06:00|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|1
1732820800000|2024-11-28 19:06:40|181151.4|180824.6|181151.4|180824.6|181151.4|180824.6|181151.4|180824.6|1
1732820820000|2024-11-28 19:07:00|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|181127.7|180847.8|1
1732820860000|2024-11-28 19:07:40|181104|180871|181104|180871|181104|180871|181104|180871|1
1732820910000|2024-11-28 19:08:30|181127.7|180847.8|181123.5|180853|181127.7|180853|181123.5|180847.8|2
1732820930000|2024-11-28 19:08:50|181120.9|180852.7|181120.7|180848.5|181120.9|180852.7|181120.7|180848.5|2
1732820980000|2024-11-28 19:09:40|181149.9|180807.9|181149.9|180807.9|181149.9|180807.9|181149.9|180807.9|1
1732821000000|2024-11-28 19:10:00|181120.7|180848.5|181120.7|180848.5|181120.7|180848.5|181120.7|180848.5|1
1732821030000|2024-11-28 19:10:30|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821040000|2024-11-28 19:10:40|181149.9|180807.9|181149.9|180807.9|181152.3|180810.3|181149.9|180807.9|3
1732821100000|2024-11-28 19:11:40|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821110000|2024-11-28 19:11:50|181122.1|180847.2|181122.1|180847.2|181122.1|180847.2|181122.1|180847.2|1
1732821160000|2024-11-28 19:12:40|181149.9|180807.9|181149.9|180807.9|181149.9|180807.9|181149.9|180807.9|1
1732821180000|2024-11-28 19:13:00|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821240000|2024-11-28 19:14:00|181149.9|180807.9|181104|180871|181149.9|180871|181104|180807.9|2
1732821280000|2024-11-28 19:14:40|181149.9|180807.9|181149.9|180807.9|181149.9|180807.9|181149.9|180807.9|1
1732821300000|2024-11-28 19:15:00|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821320000|2024-11-28 19:15:20|181122.1|180847.2|181122.1|180847.2|181122.1|180847.2|181122.1|180847.2|1
1732821360000|2024-11-28 19:16:00|181149.9|180807.9|181104|180871|181149.9|180871|181104|180807.9|2
1732821420000|2024-11-28 19:17:00|181151.8|180809.8|181104|180871|181151.8|180871|181104|180809.8|2
1732821460000|2024-11-28 19:17:40|181151.8|180809.8|181151.8|180809.8|181151.8|180809.8|181151.8|180809.8|1
1732821470000|2024-11-28 19:17:50|181143.6|180807.3|181118.3|180848.9|181146.8|180848.9|181118.3|180804.8|3
1732821480000|2024-11-28 19:18:00|181121.7|180848.1|181121.7|180848.1|181121.7|180848.1|181121.7|180848.1|1
1732821510000|2024-11-28 19:18:30|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821540000|2024-11-28 19:19:00|181149.4|180807.4|181104|180871|181149.4|180871|181104|180807.4|2
1732821580000|2024-11-28 19:19:40|181149.4|180807.4|181149.4|180807.4|181149.4|180807.4|181149.4|180807.4|1
1732821600000|2024-11-28 19:20:00|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821610000|2024-11-28 19:20:10|181121.1|180847.8|181121.1|180847.8|181121.1|180847.8|181121.1|180847.8|1
1732821630000|2024-11-28 19:20:30|181135|180804.8|181135|180804.8|181135|180804.8|181135|180804.8|1
1732821640000|2024-11-28 19:20:40|181139.7|180797.7|181116.6|180845.9|181139.7|180845.9|181116.6|180797.7|2
1732821700000|2024-11-28 19:21:40|181139.7|180797.7|181116.6|180845.9|181139.7|180845.9|181116.6|180797.7|2
1732821760000|2024-11-28 19:22:40|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|1
1732821780000|2024-11-28 19:23:00|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821820000|2024-11-28 19:23:40|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|1
1732821840000|2024-11-28 19:24:00|181116.6|180845.9|181116.6|180845.9|181116.6|180845.9|181116.6|180845.9|1
1732821870000|2024-11-28 19:24:30|181104|180871|181104|180871|181104|180871|181104|180871|1
1732821890000|2024-11-28 19:24:50|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|1
1732821900000|2024-11-28 19:25:00|181116.6|180845.9|181116.6|180845.9|181116.6|180845.9|181116.6|180845.9|1
1732821940000|2024-11-28 19:25:40|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|181139.7|180797.7|1
1732822020000|2024-11-28 19:27:00|181139.8|180797.8|181139.8|180797.8|181139.8|180797.8|181139.8|180797.8|1
1732822030000|2024-11-28 19:27:10|181139.9|180797.9|181139.9|180797.9|181139.9|180797.9|181139.9|180797.9|1
1732822040000|2024-11-28 19:27:20|181107.4|180839.2|181120.4|180848.6|181145.7|180848.6|181107.4|180808.7|3
1732822050000|2024-11-28 19:27:30|181117.3|180850.9|181117.3|180850.9|181117.3|180850.9|181117.3|180850.9|1
1732822100000|2024-11-28 19:28:20|181143.9|180810.7|181143.9|180810.7|181143.9|180810.7|181143.9|180810.7|1
1732822320000|2024-11-28 19:32:00|181117.3|180850.9|181117.3|180850.9|181117.3|180850.9|181117.3|180850.9|1
1732822330000|2024-11-28 19:32:10|181104|180871|181119.6|180843.1|181119.6|180871|181104|180843.1|2
1732822370000|2024-11-28 19:32:50|181119.5||181119.5||181119.5||181119.5||1
1732822390000|2024-11-28 19:33:10|181119.4|180843.2|181119.4|180843.2|181119.4|180843.2|181119.4|180843.2|1
1732822450000|2024-11-28 19:34:10|181134.7|180815.6|181119.3|180843.3|181134.7|180871|181104|180815.6|3
1732822490000|2024-11-28 19:34:50|181134.6|180815.7|181134.6|180815.7|181134.6|180815.7|181134.6|180815.7|1
1732822530000|2024-11-28 19:35:30|181134.5|180815.8|181119.2|180843.4|181134.5|180843.4|181119.2|180815.8|2
1732822630000|2024-11-28 19:37:10|181134.4|180816|181104|180871|181134.4|180871|181104|180816|2
1732822640000|2024-11-28 19:37:20|181119.1|180843.5|181119.1|180843.5|181119.1|180843.5|181119.1|180843.5|1
1732822680000|2024-11-28 19:38:00|181134.3|180816|181134.3|180816|181134.3|180816|181134.3|180816|1
1732822690000|2024-11-28 19:38:10|181119.1|180843.5|181119.1|180843.6|181119.1|180843.6|181119.1|180843.5|2
1732822710000|2024-11-28 19:38:30|181120.3|180841.6|181120.3|180841.6|181120.3|180841.6|181120.3|180841.6|1
1732822750000|2024-11-28 19:39:10|181136.5|180812.3|181104|180871|181136.5|180871|181104|180812.3|2
1732822800000|2024-11-28 19:40:00|181136.4|180812.4|181136.4|180812.4|181136.4|180812.4|181136.4|180812.4|1
1732822810000|2024-11-28 19:40:10|181104|180871|181104|180871|181104|180871|181104|180871|1
1732822830000|2024-11-28 19:40:30|181120.2|180841.8|181120.2|180841.8|181120.2|180841.8|181120.2|180841.8|1
1732822860000|2024-11-28 19:41:00|181120.1||181120.1||181120.1||181120.1||1
1732822870000|2024-11-28 19:41:10|181136.3|180812.5|181120.1|180841.8|181136.3|180841.8|181120.1|180812.5|2
1732822930000|2024-11-28 19:42:10|181124.5|180848.8|181124.5|180848.8|181124.5|180848.8|181124.5|180848.8|1
1732822960000|2024-11-28 19:42:40|181156|180814|181156|180814|181156|180814|181156|180814|1
1732822980000|2024-11-28 19:43:00|181124.5|180848.8|181124.5|180848.8|181124.5|180848.8|181124.5|180848.8|1
1732823000000|2024-11-28 19:43:20|181116.3|180850.2|181116.3|180850.2|181116.3|180850.2|181116.3|180850.2|1
1732823020000|2024-11-28 19:43:40|181116.2||181116.2||181116.2||181116.2||1
1732823040000|2024-11-28 19:44:00|181140.7|180808.6|181140.7|180808.6|181140.7|180808.6|181140.7|180808.6|1
1732823050000|2024-11-28 19:44:10|181116.2|180808.7|181116.2|180850.2|181116.2|180850.2|181116.2|180808.7|2
1732823150000|2024-11-28 19:45:50|181140.6|180808.7|181140.6|180808.7|181140.6|180808.7|181140.6|180808.7|1
1732823170000|2024-11-28 19:46:10||180808.8||180808.8||180808.8||180808.8|1
1732823180000|2024-11-28 19:46:20|181148.8|180806.8|181148.8|180806.8|181148.8|180806.8|181148.8|180806.8|1
1732823290000|2024-11-28 19:48:10|181119.7|180848.8|181119.7|180848.8|181119.7|180848.8|181119.7|180848.8|1
1732823420000|2024-11-28 19:50:20|181104|180871|181104|180871|181104|180871|181104|180871|1
1732823440000|2024-11-28 19:50:40|181119.7|180848.8|181116.5|180849.9|181119.7|180849.9|181116.5|180848.8|2
1732823450000|2024-11-28 19:50:50|181117.5|180850.3|181117.5|180850.3|181117.5|180850.3|181117.5|180850.3|1
1732823460000|2024-11-28 19:51:00|181117.4||181117.4||181117.4||181117.4||1
1732823490000|2024-11-28 19:51:30||180850.4||180850.4||180850.4||180850.4|1
1732823510000|2024-11-28 19:51:50|181142.8|180811.4|181142.8|180811.4|181142.8|180811.4|181142.8|180811.4|1
1732823520000|2024-11-28 19:52:00||180811.5||180811.5||180811.5||180811.5|1
1732823530000|2024-11-28 19:52:10|181104|180871|181104|180871|181104|180871|181104|180871|1
1732823540000|2024-11-28 19:52:20|181116.9|180851.2|181116.9|180851.2|181116.9|180851.2|181116.9|180851.2|1
1732823570000|2024-11-28 19:52:50|181142.7|180811.6|181142.7|180811.6|181142.7|180811.6|181142.7|180811.6|1
1732823580000|2024-11-28 19:53:00|181137.4|180797.9|181137.4|180797.9|181137.4|180797.9|181137.4|180797.9|1
1732823590000|2024-11-28 19:53:10|181139|180797|181121|180839.7|181139|180839.7|181121|180797|2
1732823640000|2024-11-28 19:54:00|181137|180795|181137|180795|181137|180795|181137|180795|1
1732823650000|2024-11-28 19:54:10|181104|180871|181104|180871|181104|180871|181104|180871|1
1732823660000|2024-11-28 19:54:20|181121|180839.7|181121|180839.7|181121|180839.7|181121|180839.7|1
1732823690000|2024-11-28 19:54:50|181137|180795|181137|180795|181137|180795|181137|180795|1
1732823750000|2024-11-28 19:55:50|181121|180839.7|181121|180839.7|181121|180839.7|181121|180839.7|1
1732823780000|2024-11-28 19:56:20|181104|180871|181104|180871|181104|180871|181104|180871|1
1732823880000|2024-11-28 19:58:00|181119.7|180842.2|181193.5|180890.3|181246.6|180953.3|181119.7|180842.2|16
1732823930000|2024-11-28 19:58:50|181196.7|180854.7|181196.7|180854.7|181196.7|180854.7|181196.7|180854.7|1
1732823940000|2024-11-28 19:59:00|181193.5|180890.3|181190.5|180892.4|181193.5|180892.4|181190.5|180890.3|2
1732823950000|2024-11-28 19:59:10|181191.7|180889.5|181191.7|180889.5|181191.7|180889.5|181191.7|180889.5|1
1732823990000|2024-11-28 19:59:50|181192.8|180850.8|181192.8|180850.8|181192.8|180850.8|181192.8|180850.8|1
1732824000000|2024-11-28 20:00:00|181191.7|180889.5|181198.1|180873.7|181198.1|180889.5|181191.7|180873.7|2
1732824090000|2024-11-28 20:01:30|181187.6|180877.1|181163.3|180859.4|181187.6|180877.1|181162.6|180846.9|5
1732824110000|2024-11-28 20:01:50|181163|180859.8|181163|180859.8|181163|180859.8|181163|180859.8|1
1732824120000|2024-11-28 20:02:00|181162.9|180859.9|181162.3|180861.5|181162.9|180861.5|181162.3|180859.9|2
1732824130000|2024-11-28 20:02:10|181162.9|180859.9|181162.9|180859.9|181162.9|180861.6|181162.3|180859.9|3
1732824140000|2024-11-28 20:02:20|181150.9|180861|181159.4|180861.2|181159.4|180861.2|181150.9|180861|2
1732824160000|2024-11-28 20:02:40|181164.3|180826.9|181164.3|180826.9|181164.3|180826.9|181164.3|180826.9|1
1732824170000|2024-11-28 20:02:50|181164.2|180827|181164.2|180827|181164.2|180827|181164.2|180827|1
1732824180000|2024-11-28 20:03:00|181164.1|180827.1|181146.4|180862.4|181167.9|180862.4|181138.8|180827.1|6
1732824200000|2024-11-28 20:03:20|181146.2|180862.6|181146.2|180862.6|181146.2|180862.6|181146.2|180862.6|1
1732824210000|2024-11-28 20:03:30|181146.1|180862.7|181146.1|180862.7|181146.1|180862.7|181146.1|180862.7|1
1732824220000|2024-11-28 20:03:40||180896||180896||180896||180896|1
1732824230000|2024-11-28 20:03:50|181137.7|180829.9|181137.7|180829.9|181137.7|180829.9|181137.7|180829.9|1
1732824240000|2024-11-28 20:04:00||180896||180896||180896||180896|1
1732824270000|2024-11-28 20:04:30|181145.6|180863.3|181145.4|180863.3|181145.6|180863.3|181145.4|180863.3|2
1732824280000|2024-11-28 20:04:40|181145.3|180863.4|181145.3|180863.4|181145.3|180863.4|181145.3|180863.4|1
1732824290000|2024-11-28 20:04:50|181136.5|180831|181136.5|180831|181136.5|180831|181136.5|180831|1
1732824300000|2024-11-28 20:05:00|181136.4|180831.2|181145.2|180863.6|181145.2|180863.6|181136.4|180831.2|2
1732824310000|2024-11-28 20:05:10|181145.1|180863.7|181145.1|180863.7|181145.1|180863.7|181145.1|180863.7|1
1732824320000|2024-11-28 20:05:20|181143.9|180865.3|181143.9|180865.3|181143.9|180865.3|181143.9|180865.3|1
1732824330000|2024-11-28 20:05:30|181143.8||181143.8||181143.8||181143.8||1
1732824340000|2024-11-28 20:05:40|181133.6|180834.8|181133.6|180834.8|181133.6|180834.8|181133.6|180834.8|1
1732824360000|2024-11-28 20:06:00|181133.4|180834.9|181131.4|180896|181133.4|180896|181131.4|180834.9|3
1732824370000|2024-11-28 20:06:10|181142.7|180866.9|181142.7|180866.9|181142.7|180866.9|181142.7|180866.9|1
1732824390000|2024-11-28 20:06:30|181131.3|180837.9|181131.3|180837.9|181131.3|180837.9|181131.3|180837.9|1
1732824400000|2024-11-28 20:06:40|181131.2|180838|181131.2|180838|181131.2|180838|181131.2|180838|1
1732824420000|2024-11-28 20:07:00|181142.6|180867|181144.3|180864.4|181144.3|180868.4|181141.6|180864.4|3
1732824430000|2024-11-28 20:07:10||180864.5||180864.5||180864.5||180864.5|1
1732824450000|2024-11-28 20:07:30|181134.4|180833.1|181134.4|180833.1|181134.4|180833.1|181134.4|180833.1|1
1732824470000|2024-11-28 20:07:50|181134.2|180833.3|181134.2|180833.3|181134.2|180833.3|181134.2|180833.3|1
1732824480000|2024-11-28 20:08:00|181134.1|180833.4|181134.1|180833.4|181134.1|180833.4|181134.1|180833.4|1
1732824490000|2024-11-28 20:08:10|181134|180833.5|181134|180833.5|181134|180833.5|181134|180833.5|1
1732824500000|2024-11-28 20:08:20|181126.5|180841.1|181126.5|180841.1|181126.5|180841.1|181126.5|180841.1|1
1732824510000|2024-11-28 20:08:30|181126.4||181126.4||181126.4||181126.4||1
1732824530000|2024-11-28 20:08:50|181126.2|180841.3|181126.2|180841.3|181126.2|180841.3|181126.2|180841.3|1
1732824540000|2024-11-28 20:09:00||180841.4||180896||180896||180841.4|2
1732824570000|2024-11-28 20:09:30|181126|180841.5|181126|180841.6|181126|180841.6|181126|180841.5|2
1732824590000|2024-11-28 20:09:50|181125.8|180841.7|181125.8|180841.7|181125.8|180841.7|181125.8|180841.7|1
1732824600000|2024-11-28 20:10:00|181139.9|180841.8|181139.9|180868.9|181139.9|180868.9|181139.9|180841.8|2
1732824610000|2024-11-28 20:10:10|181139.8||181139.8||181139.8||181139.8||1
1732824630000|2024-11-28 20:10:30|181144.3|180869|181144.3|180892.5|181144.3|180892.5|181144.3|180869|2
1732824640000|2024-11-28 20:10:40|181131.1|180902.9|181131.1|180902.9|181159|180902.9|181131.1|180902.9|3
1732824650000|2024-11-28 20:10:50|181130.8|180903.1|181130.8|180903.1|181130.8|180903.1|181130.8|180903.1|1
1732824660000|2024-11-28 20:11:00|181130.6|180903.3|181130.6|180903.3|181130.6|180903.3|181130.6|180903.3|1
1732824680000|2024-11-28 20:11:20|181130.3|180903.8|181130.3|180903.8|181130.3|180903.8|181130.3|180903.8|1
1732824690000|2024-11-28 20:11:30|181130.1|180903.9|181130.6|180906.6|181130.6|180906.6|181107.1|180892.2|3
1732824710000|2024-11-28 20:11:50|181134.3|180909.7|181171.8|180890|181171.8|180910|181134.3|180890|4
1732824740000|2024-11-28 20:12:20|181154|180921|181154|180921|181154|180921|181154|180921|1
1732824850000|2024-11-28 20:14:10|181171.8|180890|181171.8|180890|181171.8|180890|181171.8|180890|1
1732824890000|2024-11-28 20:14:50|181154|180921|181154|180921|181154|180921|181154|180921|1
1732824980000|2024-11-28 20:16:20|181171.3|180892.6|181223.2|180888.8|181223.2|180892.6|181171.3|180888.8|2
1732824990000|2024-11-28 20:16:30|181212|180889.4|181212|180889.4|181212|180889.4|181212|180889.4|1
1732825060000|2024-11-28 20:17:40|181210|180868|181210|180868|181210|180868|181210|180868|1
1732825070000|2024-11-28 20:17:50|181204|180921|181212|180889.4|181212|180921|181204|180889.4|2
1732825100000|2024-11-28 20:18:20|181204.8|180894|181204.8|180894|181204.8|180894|181204.8|180894|1
1732825180000|2024-11-28 20:19:40|181208|180897.5|181208|180897.5|181208|180897.5|181208|180897.5|1
1732825250000|2024-11-28 20:20:50|181206|180892.8|181206|180892.8|181206|180892.8|181206|180892.8|1
1732825350000|2024-11-28 20:22:30|181208.7|180866.7|181206.7|180892.4|181208.7|180892.4|181206.7|180866.7|2
1732825400000|2024-11-28 20:23:20|181207.7|180865.7|181207.7|180865.7|181207.7|180865.7|181207.7|180865.7|1
1732825410000|2024-11-28 20:23:30|181208.2|180873.4|181208.2|180873.4|181208.2|180873.4|181208.2|180873.4|1
1732825420000|2024-11-28 20:23:40|181208.1|180873.5|181208.1|180873.5|181208.1|180873.5|181208.1|180873.5|1
1732825430000|2024-11-28 20:23:50|181206|180897.3|181206|180897.3|181206|180897.3|181206|180897.3|1
1732825460000|2024-11-28 20:24:20|181208.1|180873.5|181208.1|180873.5|181208.1|180873.5|181208.1|180873.5|1
1732825470000|2024-11-28 20:24:30|181189.7|180876.5|181214.4|180894.8|181214.4|180898.7|181189.7|180876.5|4
1732825550000|2024-11-28 20:25:50|181217.7|180875.7|181217.7|180875.7|181217.7|180875.7|181217.7|180875.7|1
1732825560000|2024-11-28 20:26:00|181218.9|180876.9|181205.9|180900.2|181218.9|180900.2|181205.9|180876.9|3
1732825580000|2024-11-28 20:26:20|181205.8||181205.8||181205.8||181205.8||1
1732825610000|2024-11-28 20:26:50|181204|180921|181204|180921|181204|180921|181204|180921|1
1732825640000|2024-11-28 20:27:20|181207.6|180879.6|181185.3|180875.7|181207.6|180882.2|181185.3|180875.7|3
1732825650000|2024-11-28 20:27:30|181194.6|180898.4|181194.6|180898.4|181194.6|180898.4|181194.6|180898.4|1
1732825670000|2024-11-28 20:27:50||180898.5||180898.5||180898.5||180898.5|1
1732825680000|2024-11-28 20:28:00|181194.5||181194.5||181194.5||181194.5||1
1732825690000|2024-11-28 20:28:10|181200.2|180895.5|181200.2|180895.5|181200.2|180895.5|181200.2|180895.5|1
1732825730000|2024-11-28 20:28:50||180921||180921||180921||180921|1
1732825780000|2024-11-28 20:29:40|181199.8|180900.6|181195.6|180880.2|181199.8|180900.6|181195.6|180880.2|2
1732825790000|2024-11-28 20:29:50||180880.3||180880.3||180880.3||180880.3|1
1732825800000|2024-11-28 20:30:00|181206.9|180876.5|181206.9|180876.5|181206.9|180876.5|181206.9|180876.5|1
1732825810000|2024-11-28 20:30:10|181205.4|180898.7|181205.4|180898.7|181205.4|180898.7|181205.4|180898.7|1
1732825840000|2024-11-28 20:30:40|181199.1|180900.7|181199.1|180900.7|181199.1|180900.7|181199.1|180900.7|1
1732825860000|2024-11-28 20:31:00||180900.8||180900.8||180900.8||180900.8|1
1732825880000|2024-11-28 20:31:20||180921||180921||180921||180921|1
1732825890000|2024-11-28 20:31:30|181199|180900.8|181199|180900.8|181199|180900.8|181199|180900.8|1
1732825900000|2024-11-28 20:31:40||180900.9||180900.9||180900.9||180900.9|1
1732825910000|2024-11-28 20:31:50|181204.2|180895.5|181204.2|180895.5|181204.2|180895.5|181204.2|180895.5|1
1732825950000|2024-11-28 20:32:30|181202|180900.3|181202|180900.3|181202|180900.3|181202|180900.3|1
1732825980000|2024-11-28 20:33:00||180900.4||180900.4||180900.4||180900.4|1
1732826020000|2024-11-28 20:33:40||180921||180921||180921||180921|1
1732826060000|2024-11-28 20:34:20||180900.4||180900.4||180900.4||180900.4|1
1732826070000|2024-11-28 20:34:30|181201.5|180895.5|181201.5|180895.5|181201.5|180895.5|181201.5|180895.5|1
1732826210000|2024-11-28 20:36:50||180921||180921||180921||180921|1
1732826230000|2024-11-28 20:37:10|181198.9|180869.9|181198.9|180869.9|181198.9|180869.9|181198.9|180869.9|1
1732826240000|2024-11-28 20:37:20||180921||180921||180921||180921|1
1732826250000|2024-11-28 20:37:30|181204||181204||181204||181204||1
1732826270000|2024-11-28 20:37:50|181209.3|180912.8|181210.2|180958.7|181210.2|180958.7|181209.3|180912.8|3
1732826290000|2024-11-28 20:38:10|181211.2|180956.3|181045.3|180915.3|181211.2|180956.3|181045.3|180865.7|5
1732826300000|2024-11-28 20:38:20|181045.2|180915.2|181084.5|180839.1|181084.5|180915.2|181045.2|180839.1|4
1732826310000|2024-11-28 20:38:30|181084.4|180842.8|181084.4|180842.8|181084.4|180842.8|181084.4|180842.8|1
1732826430000|2024-11-28 20:40:30|181102.4|180822.7|181176|180834|181176|180834|181102.4|180822.7|2
1732826480000|2024-11-28 20:41:20|181179|180837|181181.7|180839.7|181181.7|180839.7|181179|180837|2
1732826490000|2024-11-28 20:41:30|181182.5|180840.5|181182.5|180840.5|181182.5|180840.5|181182.5|180840.5|1
1732826500000|2024-11-28 20:41:40|181183|180841|181185.9|180843.9|181185.9|180843.9|181178.4|180836.4|6
1732826600000|2024-11-28 20:43:20|181190.8|180848.8|181186.4|180844.4|181192.1|180850.1|181186.4|180844.4|3
1732826630000|2024-11-28 20:43:50|181192.1|180850.1|181192.1|180850.1|181192.1|180850.1|181192.1|180850.1|1
1732826640000|2024-11-28 20:44:00|181200.4|180858.4|181217|180875|181217|180875|181200.4|180858.4|3
1732826650000|2024-11-28 20:44:10|181216.9|180874.9|181216.9|180874.9|181216.9|180874.9|181216.9|180874.9|1
1732826660000|2024-11-28 20:44:20|181217|180875|181217|180875|181217|180875|181217|180875|1
1732826690000|2024-11-28 20:44:50|181225.4|180883.4|181225.4|180883.4|181225.4|180883.4|181225.4|180883.4|1
1732826700000|2024-11-28 20:45:00|181216.9|180874.9|181216.9|180874.9|181216.9|180874.9|181216.9|180874.9|1
1732826710000|2024-11-28 20:45:10|181217|180875|181217|180875|181217|180875|181217|180875|1
1732826730000|2024-11-28 20:45:30|181216.9|180874.9|181216.9|180874.9|181216.9|180874.9|181216.9|180874.9|1
1732826740000|2024-11-28 20:45:40|181222.2|180882.5|181222.2|180882.5|181222.2|180882.5|181222.2|180882.5|1
1732826750000|2024-11-28 20:45:50|181217.7|180884.3|181207.3|180865.3|181217.7|180884.3|181207.3|180865.3|3
1732826780000|2024-11-28 20:46:20|181204.6|180862.6|181211.1|180869.1|181211.1|180869.1|181204.6|180862.6|3
1732826820000|2024-11-28 20:47:00|181211.3|180869.3|181212.4|180870.4|181216|180874|181210|180868|19
1732826840000|2024-11-28 20:47:20|181228.4|180886.4|181228.4|180886.4|181228.4|180886.4|181228.4|180886.4|1
1732826900000|2024-11-28 20:48:20|181229.1|180887.1|181162.9|180850.7|181229.1|180887.1|181162.9|180850.7|2
1732826910000|2024-11-28 20:48:30|181167.2|180840.5|181134.6|180847.7|181167.2|180849.2|181134.6|180840.5|4
1732826930000|2024-11-28 20:48:50|181134|180848.3|181134|180848.3|181134|180848.3|181134|180848.3|1
1732826940000|2024-11-28 20:49:00|181133.7|180848.7|181133.7|180848.7|181133.7|180848.7|181133.7|180848.7|1
1732826950000|2024-11-28 20:49:10|181112.8|180826.9|181112.8|180826.9|181112.8|180826.9|181112.8|180826.9|1
1732826960000|2024-11-28 20:49:20|181112.2|180827.5|181112.2|180827.5|181112.2|180827.5|181112.2|180827.5|1
1732826970000|2024-11-28 20:49:30|181133.1|180849.2|181132.8|180849.6|181133.1|180849.6|181132.8|180849.2|2
1732826990000|2024-11-28 20:49:50|181132.3|180850|181132.3|180850|181132.3|180850|181132.3|180850|1
1732827000000|2024-11-28 20:50:00|181110.1|180829.7|181129.5|180857.7|181129.5|180857.7|181098.3|180829.7|3
1732827020000|2024-11-28 20:50:20|181129|180858.2|181129|180858.2|181129|180858.2|181129|180858.2|1
1732827030000|2024-11-28 20:50:30|181128.7|180858.5|181128.7|180858.5|181128.7|180858.5|181128.7|180858.5|1
1732827040000|2024-11-28 20:50:40|181128.4|180858.8|181128.4|180858.8|181128.4|180858.8|181128.4|180858.8|1
1732827060000|2024-11-28 20:51:00|181102.9|180859.3|181127.9|180859.3|181127.9|180859.3|181101.8|180859.3|3
1732827070000|2024-11-28 20:51:10|181127.7|180859.5|181127.7|180859.5|181127.7|180859.5|181127.7|180859.5|1
1732827080000|2024-11-28 20:51:20|181127.4|180859.7|181145.1|180858.1|181145.1|180859.7|181127.4|180858.1|3
1732827090000|2024-11-28 20:51:30|181141.1|180858.6|181140.8|180858.9|181141.1|180858.9|181140.8|180858.6|2
1732827100000|2024-11-28 20:51:40|181140.6|180859.1|181140.6|180859.1|181140.6|180859.1|181140.6|180859.1|1
1732827120000|2024-11-28 20:52:00|181127|180847.4|181127|180847.4|181127|180847.4|181127|180847.4|1
1732827130000|2024-11-28 20:52:10|181126.8|180847.6|181126.8|180847.6|181126.8|180847.6|181126.8|180847.6|1
1732827140000|2024-11-28 20:52:20|181126.7|180847.8|181126.7|180847.8|181126.7|180847.8|181126.7|180847.8|1
1732827150000|2024-11-28 20:52:30|181140.4|180859.4|181140.2|180859.5|181140.4|180859.5|181140.2|180859.4|2
1732827160000|2024-11-28 20:52:40|181126.3||181126.3||181126.3||181126.3||1
1732827170000|2024-11-28 20:52:50|181140.2||181140.2||181140.2||181140.2||1
1732827180000|2024-11-28 20:53:00|181126|180848.4|181126|180848.4|181126|180848.4|181126|180848.4|1
1732827190000|2024-11-28 20:53:10|181125.8|180848.6|181125.8|180848.6|181125.8|180848.6|181125.8|180848.6|1
1732827200000|2024-11-28 20:53:20|181125.7|180848.7|181125.7|180848.7|181125.7|180848.7|181125.7|180848.7|1
1732827210000|2024-11-28 20:53:30|181125.6|180848.9|181125.6|180848.9|181125.6|180848.9|181125.6|180848.9|1
1732827220000|2024-11-28 20:53:40|181125.4|180849|181125.4|180849|181125.4|180849|181125.4|180849|1
1732827230000|2024-11-28 20:53:50|181116.1|180855.1|181135|180863|181135|180863|181116.1|180855.1|2
1732827240000|2024-11-28 20:54:00|181134.8|180863.3|181134.8|180863.3|181134.8|180863.3|181134.8|180863.3|1
1732827260000|2024-11-28 20:54:20|181134.7|180863.4|181107.1|180855.5|181134.7|180863.4|181107.1|180855.5|2
1732827270000|2024-11-28 20:54:30|181130.6|180863.3|181130.6|180863.3|181130.6|180863.3|181130.6|180863.3|1
1732827280000|2024-11-28 20:54:40|181129.7|180851.2|181134|180844.5|181134|180851.2|181129.7|180844.5|3
1732827330000|2024-11-28 20:55:30|181107|180850.9|181130.5|180850.9|181130.5|180850.9|181107|180850.9|2
1732827380000|2024-11-28 20:56:20|181134.2|180846.7|181134.2|180846.7|181134.2|180846.7|181134.2|180846.7|1
1732827390000|2024-11-28 20:56:30||180871||180871||180871||180871|1
1732827410000|2024-11-28 20:56:50||180846.7||180846.7||180846.7||180846.7|1
1732827430000|2024-11-28 20:57:10|181121.2|180863.7|181132.2|180850.1|181132.2|180880.3|181121.2|180850.1|4
1732827450000|2024-11-28 20:57:30|181135.8|180843.4|181116.3|180872.6|181135.8|180875.3|181116.3|180843.4|5
1732827460000|2024-11-28 20:57:40|181116.2|180872.7|181116.2|180872.7|181116.2|180872.7|181116.2|180872.7|1
1732827470000|2024-11-28 20:57:50|181123.3|180883.4|181113.1|180876.3|181126.5|180886.7|181113.1|180872.8|11
1732827480000|2024-11-28 20:58:00|181120.5|180886.9|181121.8|180893.7|181121.8|180893.8|181112|180877.6|39
1732827490000|2024-11-28 20:58:10|181121.3|180886.6|181192.3|180855.7|181193.8|180893.8|181118.1|180852.9|11
1732827500000|2024-11-28 20:58:20|181194.7|180852.7|181194.7|180852.7|181194.7|180852.7|181194.7|180852.7|1
1732827510000|2024-11-28 20:58:30|181184.4|180858.3|181184.4|180858.3|181184.4|180858.3|181184.4|180858.3|1
1732827520000|2024-11-28 20:58:40|181186.1|180856.6|181186.1|180856.6|181186.1|180856.6|181186.1|180856.6|1
1732827550000|2024-11-28 20:59:10|181194|180852|181192.6|180852.5|181194|180852.5|181192.6|180852|2
1732827560000|2024-11-28 20:59:20|181184.5|180856.3|181194.2|180852.2|181194.4|180856.3|181184.5|180852.2|4
1732827570000|2024-11-28 20:59:30|181191.5|180853.9|181177.9|180863.6|181191.5|180863.6|181177.9|180853.9|2
1732827600000|2024-11-28 21:00:00|181272.8|180930.8|181313.6|180971.6|181345|181003|181272.8|180930.8|16
1732827660000|2024-11-28 21:01:00|181322|180980|181322|180980|181322|180980|181322|180980|1
1732827680000|2024-11-28 21:01:20|181322.4|180980.4|181322.4|180980.4|181322.4|180980.4|181322.4|180980.4|1
1732827740000|2024-11-28 21:02:20|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|1
1732827750000|2024-11-28 21:02:30|181322.4|180980.4|181322.5|180980.5|181322.5|180980.5|181322.4|180980.4|2
1732827760000|2024-11-28 21:02:40|181322.4|180980.4|181322.4|180980.4|181322.5|180980.5|181322.4|180980.4|3
1732827850000|2024-11-28 21:04:10|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|181322.5|180980.5|1
1732827860000|2024-11-28 21:04:20|181322.7|180980.7|181322.7|180980.7|181322.7|180980.7|181322.7|180980.7|1
1732827870000|2024-11-28 21:04:30|181321.6|180979.6|181320.9|180978.9|181321.6|180979.6|181320.9|180978.9|2
1732827950000|2024-11-28 21:05:50|181320.6|180978.6|181321.5|180979.5|181322.5|180980.5|181320.6|180978.6|4
1732828020000|2024-11-28 21:07:00|181321.8|180979.8|181314.2|180972.2|181321.8|180979.8|181314.2|180972.2|13
1732828030000|2024-11-28 21:07:10|181313.2|180971.2|181316.5|180974.5|181316.5|180974.5|181312.9|180970.9|8
1732828040000|2024-11-28 21:07:20|181315.1|180973.1|181290.8|180948.8|181315.1|180973.1|181278.4|180936.4|4
1732828070000|2024-11-28 21:07:50|181305.2|180963.2|181305.2|180963.2|181305.2|180963.2|181305.2|180963.2|1
1732828080000|2024-11-28 21:08:00|181290.8|180948.8|181290.8|180948.8|181290.8|180948.8|181290.8|180948.8|1
1732828110000|2024-11-28 21:08:30|181299.5|180957.5|181288.8|180946.8|181299.5|180957.5|181288.8|180946.8|2
1732828150000|2024-11-28 21:09:10|181291.9|180949.9|181291.9|180949.9|181291.9|180949.9|181291.9|180949.9|1
1732828200000|2024-11-28 21:10:00|181308.6|180966.6|181291.9|180949.9|181308.6|180966.6|181291.9|180949.9|2
1732828380000|2024-11-28 21:13:00|181283.5|180941.5|181291.9|180949.9|181291.9|180949.9|181283.5|180941.5|2
1732828460000|2024-11-28 21:14:20|181283.5|180941.5|181291.9|180949.9|181291.9|180949.9|181283.5|180941.5|2
1732828470000|2024-11-28 21:14:30|181288.6|180946.6|181288.6|180946.6|181288.6|180946.6|181288.6|180946.6|1
1732828550000|2024-11-28 21:15:50|181298.8|180956.8|181298.8|180956.8|181298.8|180956.8|181298.8|180956.8|1
1732828570000|2024-11-28 21:16:10|181302|180960|181302|180960|181302|180960|181302|180960|1
1732828620000|2024-11-28 21:17:00|181289.7|180947.7|181289.7|180947.7|181289.7|180947.7|181289.7|180947.7|1
1732828650000|2024-11-28 21:17:30|181302|180960|181302|180960|181302|180960|181302|180960|1
1732828680000|2024-11-28 21:18:00|181289.7|180947.7|181289.7|180947.7|181289.7|180947.7|181289.7|180947.7|1
1732828730000|2024-11-28 21:18:50|181302|180960|181283.5|180941.5|181306.8|180964.8|181283.5|180941.5|3
1732828740000|2024-11-28 21:19:00|181293.1|180951.1|181300|180958|181300|180958|181291.6|180949.6|3
1732828780000|2024-11-28 21:19:40|181307.9|180965.9|181307.9|180965.9|181307.9|180965.9|181307.9|180965.9|1
1732828800000|2024-11-28 21:20:00|181300|180958|181300|180958|181300|180958|181300|180958|1
1732828850000|2024-11-28 21:20:50|181307.9|180965.9|181300|180958|181307.9|180965.9|181300|180958|2
1732828880000|2024-11-28 21:21:20|181296|180954|181296|180954|181296|180954|181296|180954|1
1732828990000|2024-11-28 21:23:10|181300|180958|181299.8|180957.8|181301.1|180959.1|181298.7|180956.7|4
1732829060000|2024-11-28 21:24:20|181296|180954|181296|180954|181296|180954|181296|180954|1
1732829070000|2024-11-28 21:24:30|181299.8|180957.8|181299.8|180957.8|181299.8|180957.8|181299.8|180957.8|1
1732829090000|2024-11-28 21:24:50|181307.3|180965.3|181299.8|180957.8|181307.3|180965.3|181299.8|180957.8|2
1732829140000|2024-11-28 21:25:40|181307.3|180965.3|181307.3|180965.3|181307.3|180965.3|181307.3|180965.3|1
1732829160000|2024-11-28 21:26:00|181296|180954|181299.8|180957.8|181299.8|180957.8|181296|180954|2
1732829270000|2024-11-28 21:27:50|181307.3|180965.3|181307.3|180965.3|181307.3|180965.3|181307.3|180965.3|1
1732829280000|2024-11-28 21:28:00|181299.8|180957.8|181299.8|180957.8|181299.8|180957.8|181299.8|180957.8|1
1732829310000|2024-11-28 21:28:30|181307.3|180965.3|181307.3|180965.3|181307.3|180965.3|181307.3|180965.3|1
1732829320000|2024-11-28 21:28:40|181299.8|180957.8|181299.8|180957.8|181299.8|180957.8|181299.8|180957.8|1
1732829370000|2024-11-28 21:29:30|181296.7|180954.7|181299.5|180957.5|181299.5|180957.5|181296.7|180954.7|2
1732829390000|2024-11-28 21:29:50|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|1
1732829400000|2024-11-28 21:30:00|181303.6|180961.6|181298.6|180956.6|181303.6|180961.6|181298.6|180956.6|2
1732829500000|2024-11-28 21:31:40|181296|180954|181296|180954|181296|180954|181296|180954|1
1732829510000|2024-11-28 21:31:50|181299.9|180957.9|181296.7|180954.7|181299.9|180957.9|181296.7|180954.7|2
1732829520000|2024-11-28 21:32:00|181300|180958|181300|180958|181300|180958|181300|180958|1
1732829580000|2024-11-28 21:33:00|181299.9|180957.9|181299.9|180957.9|181299.9|180957.9|181299.9|180957.9|1
1732829590000|2024-11-28 21:33:10|181298.9|180956.9|181298.9|180956.9|181298.9|180956.9|181298.9|180956.9|1
1732829600000|2024-11-28 21:33:20|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|1
1732829630000|2024-11-28 21:33:50|181305.8|180963.8|181305.8|180963.8|181305.8|180963.8|181305.8|180963.8|1
1732829700000|2024-11-28 21:35:00|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|1
1732829730000|2024-11-28 21:35:30|181305.8|180963.8|181305.8|180963.8|181305.8|180963.8|181305.8|180963.8|1
1732829770000|2024-11-28 21:36:10|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|1
1732829870000|2024-11-28 21:37:50|181305.8|180963.8|181305.8|180963.8|181305.8|180963.8|181305.8|180963.8|1
1732829880000|2024-11-28 21:38:00|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|181299.3|180957.3|1
1732829890000|2024-11-28 21:38:10|181300.1|180958.1|181299.5|180957.5|181300.1|180958.1|181296|180954|3
1732829930000|2024-11-28 21:38:50|181306.4|180964.4|181306.4|180964.4|181306.4|180964.4|181306.4|180964.4|1
1732829940000|2024-11-28 21:39:00|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|1
1732829980000|2024-11-28 21:39:40|181306.4|180964.4|181306.4|180964.4|181306.4|180964.4|181306.4|180964.4|1
1732830000000|2024-11-28 21:40:00|181346|181004|181346|181004|181375.9|181033.9|181309.5|180967.5|6
1732830010000|2024-11-28 21:40:10|181371.5|181029.5|181291.3|180949.3|181371.5|181029.5|181286.3|180944.3|13
1732830020000|2024-11-28 21:40:20|181269.3|180927.3|181186|180844|181269.3|180927.3|181185.6|180843.6|3
1732830030000|2024-11-28 21:40:30|181346|181004|181374.9|181032.9|181385.9|181043.9|181306.1|180964.1|8
1732830040000|2024-11-28 21:40:40|181288.6|180946.6|181193.3|180851.3|181292|180950|181193.3|180851.3|9
1732830050000|2024-11-28 21:40:50|181189.6|180847.6|181188|180846|181189.6|180847.6|181188|180846|2
1732830070000|2024-11-28 21:41:10|181194|180852|181194|180852|181194|180852|181194|180852|1
1732830090000|2024-11-28 21:41:30|181175.9|180833.9|181195|180853|181195|180853|181169.6|180827.6|3
1732830110000|2024-11-28 21:41:50|181190.3|180848.3|181388|181046|181388|181046|181190.3|180848.3|4
1732830120000|2024-11-28 21:42:00|181387.7|181045.7|181288.1|180946.1|181388.5|181046.5|181288.1|180946.1|4
1732830130000|2024-11-28 21:42:10|181288.7|180946.7|181288.9|180946.9|181288.9|180946.9|181288.7|180946.7|2
1732830140000|2024-11-28 21:42:20|181346|181004|181346|181004|181346|181004|181346|181004|1
1732830150000|2024-11-28 21:42:30|181368.7|181026.7|181211.4|180869.4|181375.2|181033.2|181211.4|180869.4|14
1732830160000|2024-11-28 21:42:40|181208.1|180866.1|181193.1|180851.1|181208.1|180866.1|181193.1|180851.1|4
1732830190000|2024-11-28 21:43:10|181184.2|180842.2|181184.2|180842.2|181184.2|180842.2|181184.2|180842.2|1
1732830200000|2024-11-28 21:43:20|181193.4|180851.4|181367.9|181025.9|181367.9|181025.9|181193.4|180851.4|2
1732830210000|2024-11-28 21:43:30|181346|181004|181346|181004|181385.2|181043.2|181346|181004|10
1732830220000|2024-11-28 21:43:40|181324.4|180982.4|181314.1|180972.1|181381.2|181039.2|181281.3|180939.3|13
1732830240000|2024-11-28 21:44:00|181384.4|181042.4|181289.7|180947.7|181384.4|181042.4|181285.7|180943.7|10
1732830250000|2024-11-28 21:44:10|181313.3|180971.3|181308.1|180966.1|181313.3|180971.3|181290|180948|3
1732830260000|2024-11-28 21:44:20|181305.1|180963.1|181309.8|180967.8|181309.8|180967.8|181305.1|180963.1|3
1732830270000|2024-11-28 21:44:30|181279|180937|181279|180937|181279|180937|181279|180937|1
1732830280000|2024-11-28 21:44:40|181287.9|180945.9|181311.6|180969.6|181311.6|180969.6|181287.9|180945.9|2
1732830290000|2024-11-28 21:44:50|181242.8|180900.8|181242.8|180900.8|181242.8|180900.8|181242.8|180900.8|1
1732830300000|2024-11-28 21:45:00|181254.6|180912.6|181313.9|180971.9|181387.9|181045.9|181254.6|180912.6|5
1732830360000|2024-11-28 21:46:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1732830420000|2024-11-28 21:47:00|181308.2|180966.2|181308.3|180966.3|181384.7|181042.7|181308.2|180966.2|3
1732830430000|2024-11-28 21:47:10|181397.2|181055.2|181309.9|180967.9|181397.2|181055.2|181309.9|180967.9|2
1732830440000|2024-11-28 21:47:20|181307.9|180965.9|181307.5|180965.5|181388|181046|181307.5|180965.5|3
1732830600000|2024-11-28 21:50:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1732830740000|2024-11-28 21:52:20|181309.4|180967.4|181309.4|180967.4|181309.4|180967.4|181309.4|180967.4|1
1732830780000|2024-11-28 21:53:00|181308.7|180966.7|181308.7|180966.7|181308.7|180966.7|181308.7|180966.7|1
1732830800000|2024-11-28 21:53:20|181346|181004|181346|181004|181346|181004|181346|181004|1
1732830900000|2024-11-28 21:55:00|181383.7|181041.7|181384.9|181042.9|181384.9|181042.9|181383.7|181041.7|4
1732830910000|2024-11-28 21:55:10|181385.2|181043.2|181385.2|181043.2|181385.2|181043.2|181385.2|181043.2|1
1732830930000|2024-11-28 21:55:30|181465|181123|181465|181123|181465|181123|181465|181123|1
1732830960000|2024-11-28 21:56:00|181385.7|181043.7|181346|181004|181385.7|181043.7|181346|181004|2
1732830990000|2024-11-28 21:56:30|181465.5|181123.5|181465.5|181123.5|181465.5|181123.5|181465.5|181123.5|1
1732831020000|2024-11-28 21:57:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1732831040000|2024-11-28 21:57:20|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|181383.5|181041.5|1
1732831060000|2024-11-28 21:57:40|181458.5|181116.5|181458.5|181116.5|181458.5|181116.5|181458.5|181116.5|1
1732831080000|2024-11-28 21:58:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1732831090000|2024-11-28 21:58:10|181384.2|181042.2|181384.2|181042.2|181384.2|181042.2|181384.2|181042.2|1
1732831100000|2024-11-28 21:58:20|181346|181004|181346|181004|181346|181004|181346|181004|1
1732831110000|2024-11-28 21:58:30|181458.5|181116.5|181458.5|181116.5|181458.5|181116.5|181458.5|181116.5|1
1732831140000|2024-11-28 21:59:00|181346|181004|181286.9|180944.9|181346|181004|181286.9|180944.9|2
1732831160000|2024-11-28 21:59:20|181287|180945|181287|180945|181287|180945|181287|180945|1
1732831170000|2024-11-28 21:59:30|181257.5|180915.5|181257.6|180915.6|181257.6|180915.6|181257.5|180915.5|2
1732831180000|2024-11-28 21:59:40|181257.7|180915.7|181257.7|180915.7|181257.7|180915.7|181257.7|180915.7|1
1732831190000|2024-11-28 21:59:50|181346|181004|181346|181004|181354.6|181012.6|181346|181004|3
1732834800000|2024-11-28 23:00:00|181294|180952|181326.7|180984.7|181332.9|180990.9|181294|180952|17
1732834810000|2024-11-28 23:00:10|181327.7|180985.7|181325.4|180983.4|181327.7|180985.7|181313.7|180971.7|9
1732834820000|2024-11-28 23:00:20|181325.7|180983.7|181326.7|180984.7|181326.7|180984.7|181325.7|180983.7|4
1732834830000|2024-11-28 23:00:30|181328|180986|181292.5|180950.5|181328|180986|181292.5|180950.5|2
1732834840000|2024-11-28 23:00:40|181328.2|180986.2|181328.2|180986.2|181328.2|180986.2|181328.2|180986.2|1
1732834860000|2024-11-28 23:01:00|181327.9|180985.9|181329.2|180987.2|181329.2|180987.2|181327|180985|4
1732834870000|2024-11-28 23:01:10|181299|180957|181299.5|180957.5|181300|180958|181299|180957|3
1732834900000|2024-11-28 23:01:40|181297|180955|181297|180955|181297|180955|181297|180955|1
1732834930000|2024-11-28 23:02:10|181301|180959|181298.5|180956.5|181301|180959|181297|180955|3
1732834940000|2024-11-28 23:02:20|181302.5|180960.5|181303|180961|181303|180961|181302.5|180960.5|2
1732834980000|2024-11-28 23:03:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1732834990000|2024-11-28 23:03:10|181330.7|180988.7|181330.7|180988.7|181330.7|180988.7|181330.7|180988.7|1
1732835000000|2024-11-28 23:03:20|181327.5|180985.5|181331|180989|181331.7|180989.7|181327.5|180985.5|5
1732835010000|2024-11-28 23:03:30|181330.2|180988.2|181326.3|180984.3|181330.2|180988.2|181326.3|180984.3|5
1732835020000|2024-11-28 23:03:40|181326|180984|181330.2|180988.2|181330.2|180988.2|181326|180984|2
1732835030000|2024-11-28 23:03:50|181298.5|180956.5|181300|180958|181300|180958|181298.5|180956.5|2
1732835050000|2024-11-28 23:04:10|181315|180973|181332.7|180990.7|181332.7|180990.7|181299|180957|6
1732835060000|2024-11-28 23:04:20|181331.2|180989.2|181331.2|180989.2|181331.2|180989.2|181331.2|180989.2|1
1732835070000|2024-11-28 23:04:30|181330.8|180988.8|181330.8|180988.8|181330.8|180988.8|181330.8|180988.8|1
1732835080000|2024-11-28 23:04:40|181331.4|180989.4|181331.4|180989.4|181331.4|180989.4|181331.4|180989.4|1
1732835090000|2024-11-28 23:04:50|181302|180960|181305.5|180963.5|181305.5|180963.5|181302|180960|2
1732835160000|2024-11-28 23:06:00|181304.5|180962.5|181303.5|180961.5|181304.5|180962.5|181303.5|180961.5|2
1732835170000|2024-11-28 23:06:10|181305|180963|181305|180963|181305|180963|181305|180963|1
1732835190000|2024-11-28 23:06:30|181339.2|180997.2|181339.2|180997.2|181339.2|180997.2|181339.2|180997.2|1
1732835200000|2024-11-28 23:06:40|181447.5|181105.5|181453.8|181111.8|181453.9|181111.9|181447.5|181105.5|4
1732835210000|2024-11-28 23:06:50|181471.9|181129.9|181332.2|180990.2|181471.9|181129.9|181332.2|180990.2|3
1732835220000|2024-11-28 23:07:00|181332.7|180990.7|181332.7|180990.7|181332.7|180990.7|181332.7|180990.7|1
1732835230000|2024-11-28 23:07:10|181331.8|180989.8|181331.5|180989.5|181331.8|180989.8|181331.5|180989.5|2
1732835240000|2024-11-28 23:07:20|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|1
1732835270000|2024-11-28 23:07:50|181302.5|180960.5|181331.5|180989.5|181331.5|180989.5|181302.5|180960.5|2
1732835290000|2024-11-28 23:08:10|181331.9|180989.9|181331.9|180989.9|181331.9|180989.9|181331.9|180989.9|1
1732835300000|2024-11-28 23:08:20|181289.5|180947.5|181299|180957|181299|180957|181289.5|180947.5|2
1732835320000|2024-11-28 23:08:40|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|1
1732835340000|2024-11-28 23:09:00|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|1
1732835350000|2024-11-28 23:09:10|181300|180958|181300|180958|181300|180958|181300|180958|1
1732835390000|2024-11-28 23:09:50|181304|180962|181332.5|180990.5|181332.5|180990.5|181304|180962|6
1732835400000|2024-11-28 23:10:00|181332.2|180990.2|181331|180989|181332.2|180990.2|181327.7|180985.7|4
1732835410000|2024-11-28 23:10:10|181330.9|180988.9|181330.4|180988.4|181331.2|180989.2|181330.4|180988.4|5
1732835420000|2024-11-28 23:10:20|181299|180957|181303|180961|181303|180961|181299|180957|2
1732835430000|2024-11-28 23:10:30|181304|180962|181300|180958|181305|180963|181287|180945|7
1732835440000|2024-11-28 23:10:40|181299|180957|181305|180963|181305|180963|181299|180957|3
1732835450000|2024-11-28 23:10:50|181332.3|180990.3|181331.7|180989.7|181333|180991|181331.7|180989.7|3
1732835460000|2024-11-28 23:11:00|181331.4|180989.4|181332|180990|181332|180990|181325.7|180983.7|4
1732835470000|2024-11-28 23:11:10|181332.3|180990.3|181333.7|180991.7|181333.7|180991.7|181332.3|180990.3|4
1732835480000|2024-11-28 23:11:20|181333.5|180991.5|181309|180967|181333.5|180991.5|181307.5|180965.5|5
1732835490000|2024-11-28 23:11:30|181308|180966|181327|180985|181327|180985|181308|180966|3
1732835500000|2024-11-28 23:11:40|181328|180986|181308|180966|181328|180986|181308|180966|3
1732835510000|2024-11-28 23:11:50|181307.5|180965.5|181308.5|180966.5|181308.5|180966.5|181307.5|180965.5|2
1732835520000|2024-11-28 23:12:00|181307|180965|181308|180966|181308|180966|181307|180965|2
1732835530000|2024-11-28 23:12:10|181307|180965|181307.5|180965.5|181307.5|180965.5|181307|180965|2
1732835540000|2024-11-28 23:12:20|181308.5|180966.5|181308.5|180966.5|181308.5|180966.5|181308.5|180966.5|1
1732835580000|2024-11-28 23:13:00|181307.5|180965.5|181307.5|180965.5|181307.5|180965.5|181307.5|180965.5|1
1732835590000|2024-11-28 23:13:10|181307|180965|181307.5|180965.5|181307.5|180965.5|181306.5|180964.5|3
1732835600000|2024-11-28 23:13:20|181306.5|180964.5|181308|180966|181308|180966|181306.5|180964.5|2
1732835610000|2024-11-28 23:13:30|181306.5|180964.5|181306|180964|181306.5|180964.5|181306|180964|2
1732835620000|2024-11-28 23:13:40|181306.5|180964.5|181306|180964|181306.5|180964.5|181306|180964|2
1732835640000|2024-11-28 23:14:00|181306.5|180964.5|181301.5|180959.5|181306.5|180964.5|181301.5|180959.5|4
1732835650000|2024-11-28 23:14:10|181302.5|180960.5|181303.5|180961.5|181303.5|180961.5|181302.5|180960.5|2
1732835660000|2024-11-28 23:14:20|181302|180960|181303.5|180961.5|181303.5|180961.5|181302|180960|2
1732835670000|2024-11-28 23:14:30|181302.5|180960.5|181302.5|180960.5|181302.5|180960.5|181302.5|180960.5|1
1732835680000|2024-11-28 23:14:40|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|1
1732835690000|2024-11-28 23:14:50|181302.5|180960.5|181302.5|180960.5|181302.5|180960.5|181302.5|180960.5|1
1732835700000|2024-11-28 23:15:00|181304.5|180962.5|181304|180962|181304.5|180962.5|181302.5|180960.5|4
1732835710000|2024-11-28 23:15:10|181302|180960|181302.5|180960.5|181303|180961|181302|180960|3
1732835720000|2024-11-28 23:15:20|181303|180961|181303|180961|181303|180961|181303|180961|1
1732835730000|2024-11-28 23:15:30|181302|180960|181301.5|180959.5|181302|180960|181301.5|180959.5|2
1732835740000|2024-11-28 23:15:40|181303|180961|181302|180960|181303|180961|181302|180960|2
1732835750000|2024-11-28 23:15:50|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|1
1732835760000|2024-11-28 23:16:00|181300|180958|181300.5|180958.5|181300.5|180958.5|181299.5|180957.5|3
1732835780000|2024-11-28 23:16:20|181299.5|180957.5|181297|180955|181299.5|180957.5|181296.5|180954.5|3
1732835790000|2024-11-28 23:16:30|181297.5|180955.5|181298.5|180956.5|181298.5|180956.5|181297.5|180955.5|2
1732835800000|2024-11-28 23:16:40|181300.5|180958.5|181301.5|180959.5|181301.5|180959.5|181300.5|180958.5|3
1732835810000|2024-11-28 23:16:50|181300.5|180958.5|181300.5|180958.5|181301|180959|181300.5|180958.5|3
1732835850000|2024-11-28 23:17:30|181301.5|180959.5|181303|180961|181303|180961|181301.5|180959.5|2
1732835860000|2024-11-28 23:17:40|181302|180960|181302|180960|181302|180960|181302|180960|1
1732835870000|2024-11-28 23:17:50|181301|180959|181299.5|180957.5|181301|180959|181299.5|180957.5|2
1732835880000|2024-11-28 23:18:00|181298.5|180956.5|181300|180958|181300.5|180958.5|181298.5|180956.5|4
1732835890000|2024-11-28 23:18:10|181299|180957|181302|180960|181302|180960|181299|180957|3
1732835900000|2024-11-28 23:18:20|181301|180959|181299.5|180957.5|181301|180959|181299.5|180957.5|3
1732835910000|2024-11-28 23:18:30|181302|180960|181302|180960|181302|180960|181302|180960|1
1732835920000|2024-11-28 23:18:40|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|1
1732835930000|2024-11-28 23:18:50|181331.2|180989.2|181330.7|180988.7|181331.2|180989.2|181330.7|180988.7|2
1732835940000|2024-11-28 23:19:00|181331.2|180989.2|181331.2|180989.2|181337.5|180995.5|181331.2|180989.2|3
1732835950000|2024-11-28 23:19:10|181330|180988|181330|180988|181330|180988|181330|180988|1
1732835960000|2024-11-28 23:19:20|181329.8|180987.8|181298.5|180956.5|181329.8|180987.8|181298.5|180956.5|2
1732835970000|2024-11-28 23:19:30|181318|180976|181299.5|180957.5|181318|180976|181290.5|180948.5|4
1732835980000|2024-11-28 23:19:40|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|1
1732836000000|2024-11-28 23:20:00|181305|180963|181301|180959|181305|180963|181301|180959|2
1732836010000|2024-11-28 23:20:10|181300.5|180958.5|181299.5|180957.5|181300.5|180958.5|181299.5|180957.5|2
1732836020000|2024-11-28 23:20:20|181299|180957|181298|180956|181299|180957|181298|180956|2
1732836030000|2024-11-28 23:20:30|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|1
1732836050000|2024-11-28 23:20:50|181299.5|180957.5|181302|180960|181302|180960|181299.5|180957.5|3
1732836060000|2024-11-28 23:21:00|181301|180959|181302|180960|181302|180960|181300.5|180958.5|3
1732836070000|2024-11-28 23:21:10|181303|180961|181303|180961|181303|180961|181303|180961|1
1732836080000|2024-11-28 23:21:20|181302|180960|181302|180960|181302|180960|181302|180960|1
1732836090000|2024-11-28 23:21:30|181301.5|180959.5|181300.5|180958.5|181302|180960|181300.5|180958.5|3
1732836100000|2024-11-28 23:21:40|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|1
1732836110000|2024-11-28 23:21:50|181300|180958|181299.5|180957.5|181300|180958|181299.5|180957.5|2
1732836120000|2024-11-28 23:22:00|181330.5|180988.5|181330.2|180988.2|181335.4|180993.4|181329.7|180987.7|5
1732836130000|2024-11-28 23:22:10|181339|180997|181330.5|180988.5|181339|180997|181330.2|180988.2|3
1732836160000|2024-11-28 23:22:40|181299.5|180957.5|181297.5|180955.5|181299.5|180957.5|181297.5|180955.5|3
1732836170000|2024-11-28 23:22:50|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|181298.5|180956.5|1
1732836180000|2024-11-28 23:23:00|181330.2|180988.2|181330|180988|181335|180993|181329.7|180987.7|5
1732836220000|2024-11-28 23:23:40|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|181299.5|180957.5|1
1732836230000|2024-11-28 23:23:50|181298|180956|181298|180956|181298|180956|181298|180956|1
1732836240000|2024-11-28 23:24:00|181297|180955|181295|180953|181297|180955|181295|180953|2
1732836260000|2024-11-28 23:24:20|181296.5|180954.5|181298|180956|181298|180956|181296.5|180954.5|3
1732836300000|2024-11-28 23:25:00|181297|180955|181297|180955|181297|180955|181297|180955|1
1732836310000|2024-11-28 23:25:10|181301|180959|181299.5|180957.5|181301|180959|181299.5|180957.5|2
1732836320000|2024-11-28 23:25:20|181300|180958|181300|180958|181300|180958|181300|180958|1
1732836350000|2024-11-28 23:25:50|181299|180957|181299|180957|181299|180957|181299|180957|1
1732836360000|2024-11-28 23:26:00|181300.5|180958.5|181302|180960|181302|180960|181300.5|180958.5|3
1732836370000|2024-11-28 23:26:10|181303.5|180961.5|181302.5|180960.5|181303.5|180961.5|181302.5|180960.5|2
1732836380000|2024-11-28 23:26:20|181303|180961|181303.5|180961.5|181304|180962|181302.5|180960.5|4
1732836400000|2024-11-28 23:26:40|181302.5|180960.5|181303.5|180961.5|181303.5|180961.5|181302.5|180960.5|2
1732836410000|2024-11-28 23:26:50|181302.5|180960.5|181302|180960|181302.5|180960.5|181301|180959|4
1732836420000|2024-11-28 23:27:00|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|1
1732836430000|2024-11-28 23:27:10|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|1
1732836440000|2024-11-28 23:27:20|181300.5|180958.5|181301.5|180959.5|181301.5|180959.5|181300.5|180958.5|2
1732836450000|2024-11-28 23:27:30|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|1
1732836480000|2024-11-28 23:28:00|181301|180959|181301|180959|181301|180959|181301|180959|1
1732836500000|2024-11-28 23:28:20|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|181301.5|180959.5|1
1732836510000|2024-11-28 23:28:30|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|181300.5|180958.5|1
1732836570000|2024-11-28 23:29:30|181300|180958|181300|180958|181302.5|180960.5|181300|180958|3
1732836580000|2024-11-28 23:29:40|181301|180959|181301|180959|181302.5|180960.5|181301|180959|3
1732836590000|2024-11-28 23:29:50|181306.5|180964.5|181332.7|180990.7|181337.9|180995.9|181293.5|180951.5|8
1732836600000|2024-11-28 23:30:00|181332|180990|181331.5|180989.5|181332|180990|181325.9|180983.9|4
1732836610000|2024-11-28 23:30:10|181331.9|180989.9|181331.2|180989.2|181331.9|180989.9|181331.2|180989.2|3
1732836620000|2024-11-28 23:30:20|181300|180958|181301.5|180959.5|181301.5|180959.5|181300|180958|2
1732836630000|2024-11-28 23:30:30|181305|180963|181301|180959|181305|180963|181301|180959|5
1732836640000|2024-11-28 23:30:40|181284.5|180942.5|181287.5|180945.5|181288.5|180946.5|181284.5|180942.5|4
1732836650000|2024-11-28 23:30:50|181285|180943|181332.8|180990.8|181332.8|180990.8|181285|180943|4
1732836660000|2024-11-28 23:31:00|181333|180991|181333.5|180991.5|181333.8|180991.8|181333|180991|6
1732836670000|2024-11-28 23:31:10|181333|180991|181332|180990|181333|180991|181331.3|180989.3|6
1732836680000|2024-11-28 23:31:20|181324|180982|181324|180982|181324|180982|181324|180982|1
1732836690000|2024-11-28 23:31:30|181323|180981|181302.5|180960.5|181323|180981|181302.5|180960.5|4
1732836700000|2024-11-28 23:31:40|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|181321.5|180979.5|1
1732836710000|2024-11-28 23:31:50|181322.5|180980.5|181321|180979|181322.5|180980.5|181321|180979|3
1732836720000|2024-11-28 23:32:00|181321.5|180979.5|181305|180963|181321.5|180979.5|181301|180959|6
1732836730000|2024-11-28 23:32:10|181304|180962|181305.5|180963.5|181305.5|180963.5|181304|180962|2
1732836740000|2024-11-28 23:32:20|181304|180962|181304|180962|181305.5|180963.5|181304|180962|3
1732836750000|2024-11-28 23:32:30|181305.5|180963.5|181305|180963|181308.5|180966.5|181305|180963|5
1732836760000|2024-11-28 23:32:40|181304|180962|181303|180961|181304|180962|181303|180961|2
1732836770000|2024-11-28 23:32:50|181302|180960|181301.5|180959.5|181302|180960|181301.5|180959.5|2
1732836780000|2024-11-28 23:33:00|181302|180960|181303.5|180961.5|181303.5|180961.5|181301|180959|5
1732836790000|2024-11-28 23:33:10|181304|180962|181302|180960|181304|180962|181302|180960|3
1732836800000|2024-11-28 23:33:20|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|1
1732836810000|2024-11-28 23:33:30|181304|180962|181302|180960|181304|180962|181302|180960|3
1732836830000|2024-11-28 23:33:50|181304|180962|181304|180962|181304|180962|181304|180962|1
1732836870000|2024-11-28 23:34:30|181321.4|180979.4|181301|180959|181321.4|180979.4|181301|180959|3
1732836880000|2024-11-28 23:34:40|181302|180960|181295|180953|181307.5|180965.5|181288|180946|7
1732836890000|2024-11-28 23:34:50|181301.5|180959.5|181332|180990|181332|180990|181301.5|180959.5|5
1732836900000|2024-11-28 23:35:00|181331.7|180989.7|181331.9|180989.9|181331.9|180989.9|181331.3|180989.3|3
1732836910000|2024-11-28 23:35:10|181331|180989|181331.7|180989.7|181331.7|180989.7|181331|180989|2
1732836920000|2024-11-28 23:35:20|181332.2|180990.2|181304|180962|181332.2|180990.2|181303|180961|3
1732836930000|2024-11-28 23:35:30|181303.5|180961.5|181306|180964|181306|180964|181303.5|180961.5|3
1732836940000|2024-11-28 23:35:40|181307|180965|181308|180966|181327|180985|181307|180965|5
1732836950000|2024-11-28 23:35:50|181306.5|180964.5|181303.5|180961.5|181306.5|180964.5|181303.5|180961.5|5
1732836960000|2024-11-28 23:36:00|181305.5|180963.5|181304|180962|181306|180964|181288.5|180946.5|6
1732836970000|2024-11-28 23:36:10|181287.5|180945.5|181305|180963|181305|180963|181287.5|180945.5|3
1732836980000|2024-11-28 23:36:20|181306|180964|181307.5|180965.5|181307.5|180965.5|181306|180964|2
1732836990000|2024-11-28 23:36:30|181308.5|180966.5|181307.5|180965.5|181310|180968|181307.5|180965.5|3
1732837000000|2024-11-28 23:36:40|181305|180963|181306.5|180964.5|181307.5|180965.5|181305|180963|3
1732837010000|2024-11-28 23:36:50|181305|180963|181304.5|180962.5|181309|180967|181291.5|180949.5|5
1732837020000|2024-11-28 23:37:00|181306|180964|181307|180965|181307|180965|181305.5|180963.5|3
1732837030000|2024-11-28 23:37:10|181306.5|180964.5|181308|180966|181308|180966|181306.5|180964.5|4
1732837040000|2024-11-28 23:37:20|181306.5|180964.5|181308.5|180966.5|181308.5|180966.5|181306.5|180964.5|3
1732837050000|2024-11-28 23:37:30|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|1
1732837060000|2024-11-28 23:37:40|181306|180964|181306|180964|181306|180964|181304.5|180962.5|3
1732837070000|2024-11-28 23:37:50|181304.5|180962.5|181306|180964|181306|180964|181304.5|180962.5|2
1732837080000|2024-11-28 23:38:00|181304.5|180962.5|181306|180964|181306|180964|181304.5|180962.5|4
1732837090000|2024-11-28 23:38:10|181305|180963|181306|180964|181306|180964|181305|180963|2
1732837100000|2024-11-28 23:38:20|181304.5|180962.5|181304.5|180962.5|181304.5|180962.5|181304.5|180962.5|1
1732837110000|2024-11-28 23:38:30|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|1
1732837120000|2024-11-28 23:38:40|181305.5|180963.5|181305.5|180963.5|181305.5|180963.5|181305.5|180963.5|1
1732837130000|2024-11-28 23:38:50|181306.5|180964.5|181332.7|180990.7|181332.8|180990.8|181306.5|180964.5|4
1732837170000|2024-11-28 23:39:30|181322.1|180980.1|181322.1|180980.1|181322.1|180980.1|181322.1|180980.1|1
1732837180000|2024-11-28 23:39:40|181304.5|180962.5|181303|180961|181304.5|180962.5|181303|180961|2
1732837190000|2024-11-28 23:39:50|181302.5|180960.5|181303|180961|181303|180961|181302.5|180960.5|2
1732837200000|2024-11-28 23:40:00|181304|180962|181305|180963|181305|180963|181304|180962|2
1732837210000|2024-11-28 23:40:10|181306|180964|181306|180964|181306|180964|181306|180964|1
1732837220000|2024-11-28 23:40:20|181304.5|180962.5|181301.5|180959.5|181304.5|180962.5|181301.5|180959.5|3
1732837230000|2024-11-28 23:40:30|181303|180961|181303|180961|181303|180961|181302|180960|3
1732837240000|2024-11-28 23:40:40|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|181303.5|180961.5|1
1732837250000|2024-11-28 23:40:50|181305|180963|181305|180963|181305|180963|181305|180963|1
1732837260000|2024-11-28 23:41:00|181306|180964|181307.5|180965.5|181307.5|180965.5|181306|180964|3
1732837270000|2024-11-28 23:41:10|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|1
1732837280000|2024-11-28 23:41:20|181307.5|180965.5|181306.5|180964.5|181307.5|180965.5|181306.5|180964.5|2
1732837290000|2024-11-28 23:41:30|181308|180966|181305.5|180963.5|181308|180966|181305.5|180963.5|2
1732837320000|2024-11-28 23:42:00|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|181306.5|180964.5|1
1732837330000|2024-11-28 23:42:10|181308|180966|181307|180965|181309|180967|181307|180965|5
1732837340000|2024-11-28 23:42:20|181305.5|180963.5|181306.5|180964.5|181306.5|180964.5|181305.5|180963.5|2
1732837350000|2024-11-28 23:42:30|181308|180966|181306|180964|181308|180966|181306|180964|3
1732837360000|2024-11-28 23:42:40|181305.5|180963.5|181305.5|180963.5|181305.5|180963.5|181305.5|180963.5|1
1732837370000|2024-11-28 23:42:50|181303.5|180961.5|181299.5|180957.5|181303.5|180961.5|181299.5|180957.5|2
1732837380000|2024-11-28 23:43:00|181301|180959|181301|180959|181312|180970|181292.5|180950.5|5
1732837400000|2024-11-28 23:43:20|181300|180958|181300|180958|181300|180958|181300|180958|1
1732837410000|2024-11-28 23:43:30|181291.5|180949.5|181310.5|180968.5|181310.5|180968.5|181291.5|180949.5|4
1732837420000|2024-11-28 23:43:40|181311|180969|181311|180969|181311|180969|181311|180969|1
1732837430000|2024-11-28 23:43:50|181303.5|180961.5|181330.2|180988.2|181330.8|180988.8|181299|180957|6
1732837440000|2024-11-28 23:44:00|181330.8|180988.8|181330.7|180988.7|181330.8|180988.8|181330.7|180988.7|2
1732837450000|2024-11-28 23:44:10|181331|180989|181331.4|180989.4|181331.4|180989.4|181331|180989|2
1732837460000|2024-11-28 23:44:20|181331|180989|181301.5|180959.5|181331|180989|181301.5|180959.5|2
1732837470000|2024-11-28 23:44:30|181257.5|180915.5|181179|180846|181257.5|180915.5|181179|180846|7
1732837480000|2024-11-28 23:44:40|181299.5|180957.5|181176.4|180834.4|181299.5|180957.5|181176.2|180834.2|4
1732837490000|2024-11-28 23:44:50|181178.8|180836.8|181104|180846|181179.3|180846|181104|180806.6|7
1732837500000|2024-11-28 23:45:00|181172||181104||181172||181104||2
1732837520000|2024-11-28 23:45:20|181153.8|180811.8|181314.4|180972.4|181314.4|180972.4|181153.8|180811.8|3
1732837530000|2024-11-28 23:45:30|181134.2|180792.2|181054|180846|181138.2|180846|181054|180792.2|10
1732837540000|2024-11-28 23:45:40|181111.7|180793.7|181082.4|180846|181124.3|180846|181082.4|180787.8|5
1732837550000|2024-11-28 23:45:50|181002.5|180872.5|181002.5|180872.5|181002.5|180872.5|181002.5|180872.5|1
1732837560000|2024-11-28 23:46:00|181078.3|180801.2|181078.3|180801.2|181078.3|180801.2|181078.3|180801.2|1
1732837570000|2024-11-28 23:46:10|181077.9|180801.7|181021|180808.4|181082.4|180808.4|181021|180799.8|5
1732837580000|2024-11-28 23:46:20|181020.3|180809.1|180968.3|180838.3|181023.6|180838.3|180968.3|180809.1|3
1732837600000|2024-11-28 23:46:40|180968.2|180838.2|181103.9|180799.1|181103.9|180840.2|180968.2|180799.1|3
1732837610000|2024-11-28 23:46:50|181103.7|180799.4|181103.7|180799.4|181103.7|180799.4|181103.7|180799.4|1
1732837630000|2024-11-28 23:47:10|181103.5|180799.5|181103.5|180799.5|181103.5|180799.5|181103.5|180799.5|1
1732837640000|2024-11-28 23:47:20|181125.6|180783.6|181125.6|180783.6|181125.6|180783.6|181125.6|180783.6|1
1732837660000|2024-11-28 23:47:40|181122.4|180780.4|181124.9|180782.9|181124.9|180782.9|181122.4|180780.4|2
1732837920000|2024-11-28 23:52:00|181123.6|180781.6|181123.6|180781.6|181123.6|180781.6|181123.6|180781.6|1
1732837990000|2024-11-28 23:53:10|181123.5|180781.5|181123.5|180781.5|181123.5|180781.5|181123.5|180781.5|1
1732838000000|2024-11-28 23:53:20|181123.6|180781.6|181123.6|180781.6|181123.6|180781.6|181123.6|180781.6|1
1732838120000|2024-11-28 23:55:20|181129.9|180787.9|181129.9|180787.9|181129.9|180787.9|181129.9|180787.9|1
1732838140000|2024-11-28 23:55:40|181128.9|180786.9|181128.9|180786.9|181128.9|180786.9|181128.9|180786.9|1
1732838150000|2024-11-28 23:55:50|181105.1|180800.1|181102|180803.5|181105.1|180803.5|181102|180800.1|3
1732838180000|2024-11-28 23:56:20|181129.3|180787.3|181129.3|180787.3|181129.3|180787.3|181129.3|180787.3|1
1732838200000|2024-11-28 23:56:40|181128.8|180786.8|181128.8|180786.8|181128.8|180786.8|181128.8|180786.8|1
1732838330000|2024-11-28 23:58:50|181128.6|180786.6|181129.1|180787.1|181129.1|180787.1|181128.6|180786.6|3
1732838400000|2024-11-29 00:00:00|181126.8|180784.8|181087.1|180844.9|181141.2|180846.3|181083.8|180784.8|8
1732838410000|2024-11-29 00:00:10||180845||180845||180845||180845|1
1732838430000|2024-11-29 00:00:30|181086.9|180845.1|181147.4|180805.4|181147.4|180845.1|181086.9|180805.4|2
1732838450000|2024-11-29 00:00:50|181086.1|180848.2|181086|180848.3|181086.1|180848.3|181086|180848.2|2
1732838460000|2024-11-29 00:01:00|181088.3|180852.6|181088.4|180817.7|181089.3|180852.6|181084.7|180813.1|11
1732838470000|2024-11-29 00:01:10|181087.6|180815.5|181087.6|180820|181089.3|180821.5|181086.5|180815.5|6
1732838480000|2024-11-29 00:01:20|181086.5|180822.8|181087.1|180820.8|181087.1|180822.8|181086|180820.8|3
1732838490000|2024-11-29 00:01:30|181132.8|180790.8|181132.8|180790.8|181132.8|180790.8|181132.8|180790.8|1
1732838510000|2024-11-29 00:01:50|181087|180820.8|181087|180820.8|181087|180820.8|181087|180820.8|1
1732838530000|2024-11-29 00:02:10|181086.2|180822.2|181086.1|180823.6|181086.2|180823.6|181086.1|180822.2|2
1732838540000|2024-11-29 00:02:20|181134.8|180792.8|181134.8|180792.8|181134.8|180792.8|181134.8|180792.8|1
1732838560000|2024-11-29 00:02:40|181134.6|180792.6|181134.6|180792.6|181134.6|180792.6|181134.6|180792.6|1
1732838570000|2024-11-29 00:02:50|181134|180792|181134|180792|181134|180792|181134|180792|1
1732838580000|2024-11-29 00:03:00|181086.1|180822.5|181085.3|180825.9|181086.1|180825.9|181085.3|180822.5|2
1732838590000|2024-11-29 00:03:10|181085.2|180823.7|181085.7|180824.5|181088.5|180824.5|181085.2|180816.8|4
1732838600000|2024-11-29 00:03:20|181086.6|180822.2|181086.6|180822.2|181086.6|180822.2|181086.6|180822.2|1
1732838610000|2024-11-29 00:03:30|181134.2|180792.2|181134.2|180792.2|181134.2|180792.2|181134.2|180792.2|1
1732838620000|2024-11-29 00:03:40|181135.7|180793.7|181135.7|180793.7|181135.7|180793.7|181135.7|180793.7|1
1732838630000|2024-11-29 00:03:50|181133.5|180791.5|181088.9|180871.7|181158.8|180871.7|181088.9|180791.5|3
1732838640000|2024-11-29 00:04:00||180871.8||180871.8||180871.8||180871.8|1
1732838660000|2024-11-29 00:04:20|181088.8||181088.8||181088.8||181088.8||1
1732838670000|2024-11-29 00:04:30|181158.5|180823.5|181158.4|180823.6|181158.5|180823.6|181158.4|180823.5|2
1732838680000|2024-11-29 00:04:40|181158.3|180823.7|181158.3|180823.7|181158.3|180823.7|181158.3|180823.7|1
1732838690000|2024-11-29 00:04:50||180823.8||180823.8||180823.8||180823.8|1
1732838700000|2024-11-29 00:05:00|181158.2||181158.2||181158.2||181158.2||1
1732838720000|2024-11-29 00:05:20|181158|180824|181158|180824|181158|180824|181158|180824|1
1732838740000|2024-11-29 00:05:40|181157.9|180824.1|181157.9|180824.1|181157.9|180824.1|181157.9|180824.1|1
1732838760000|2024-11-29 00:06:00|181157.8|180824.2|181157.8|180824.2|181157.8|180824.2|181157.8|180824.2|1
1732838770000|2024-11-29 00:06:10||180824.3||180824.3||180824.3||180824.3|1
1732838780000|2024-11-29 00:06:20|181157.7|180824.4|181157.7|180824.4|181157.7|180824.4|181157.7|180824.4|1
1732838800000|2024-11-29 00:06:40|181157.6||181157.6||181157.6||181157.6||1
1732838810000|2024-11-29 00:06:50||180824.5||180824.5||180824.5||180824.5|1
1732838820000|2024-11-29 00:07:00|181157.5||181157.5||181157.5||181157.5||1
1732838830000|2024-11-29 00:07:10||180824.6||180824.6||180824.6||180824.6|1
1732838850000|2024-11-29 00:07:30|181157.4|180819.1|181090.1|180811.6|181157.4|180819.1|181089.4|180811.6|4
1732838860000|2024-11-29 00:07:40|181089.3|180812.5|181088.4|180813.3|181089.3|180813.3|181088.4|180812.5|2
1732838880000|2024-11-29 00:08:00|181088.3|180815.1|181088.3|180815.1|181088.3|180815.1|181088.3|180815.1|1
1732838890000|2024-11-29 00:08:10|181089.1|180814.2|181089.1|180814.2|181089.1|180814.2|181089.1|180814.2|1
1732838900000|2024-11-29 00:08:20|181089.7|180813.9|181088.8|180815.2|181089.7|180815.2|181088.8|180813.9|2
1732838910000|2024-11-29 00:08:30|181127|180785|181127|180785|181127|180785|181127|180785|1
1732838940000|2024-11-29 00:09:00|181088.8|180815.2|181083.7|180828.5|181089.6|180829.3|181082.4|180814.4|6
1732838950000|2024-11-29 00:09:10|181082.4|180829.3|181088.8|180813.7|181088.8|180829.3|181082.4|180813.7|4
1732838960000|2024-11-29 00:09:20|181089.7|180812.8|181089.7|180812.8|181089.7|180812.8|181089.7|180812.8|1
1732838970000|2024-11-29 00:09:30|181124.8|180782.8|181124.8|180782.8|181124.8|180782.8|181124.8|180782.8|1
1732839030000|2024-11-29 00:10:30|181122.4|180780.4|181122.4|180780.4|181122.4|180780.4|181122.4|180780.4|1
1732839040000|2024-11-29 00:10:40|181124.6|180782.6|181124.6|180782.6|181124.6|180782.6|181124.6|180782.6|1
1732839410000|2024-11-29 00:16:50|181121.7|180779.7|181120.3|180778.3|181123.5|180781.5|181120.3|180778.3|3
1732839420000|2024-11-29 00:17:00|181122.4|180780.4|181122.4|180780.4|181122.4|180780.4|181122.4|180780.4|1
1732839450000|2024-11-29 00:17:30|181122.5|180780.5|181122.5|180780.5|181122.5|180780.5|181122.5|180780.5|1
1732839460000|2024-11-29 00:17:40|181120.1|180778.1|181122|180780|181122|180780|181120.1|180778.1|2
1732839540000|2024-11-29 00:19:00|181087|180813.7|181087|180813.7|181087|180813.7|181087|180813.7|1
1732839570000|2024-11-29 00:19:30|181122|180780|181121.9|180779.9|181122|180780|181121.9|180779.9|2
1732839580000|2024-11-29 00:19:40|181123.4|180781.4|181123.4|180781.4|181123.4|180781.4|181123.4|180781.4|1
1732839600000|2024-11-29 00:20:00|181088.8|180812.8|181088.8|180812.8|181088.8|180812.8|181088.8|180812.8|1
1732839610000|2024-11-29 00:20:10|181089.3|180810.5|181108.8|180810.3|181151.4|180810.5|181089.3|180809.4|3
1732839650000|2024-11-29 00:20:50|181124.6|180782.6|181124.6|180782.6|181124.6|180782.6|181124.6|180782.6|1
1732839660000|2024-11-29 00:21:00|181108.8|180810.3|181108.8|180810.3|181108.8|180810.3|181108.8|180810.3|1
1732839680000|2024-11-29 00:21:20|181109.2|180811.7|181069.1|180811.5|181109.2|180814.4|181067.7|180811.5|3
1732839700000|2024-11-29 00:21:40||180811.6||180811.6||180811.6||180811.6|1
1732839710000|2024-11-29 00:21:50|181117|180775|181117|180775|181117|180775|181117|180775|1
1732839720000|2024-11-29 00:22:00|181069.1|180811.6|181069|180811.6|181069.1|180811.6|181069|180811.6|2
1732839750000|2024-11-29 00:22:30|181117|180775|181117|180775|181117|180775|181117|180775|1
1732839820000|2024-11-29 00:23:40|181115.8|180773.8|181115.8|180773.8|181115.8|180773.8|181115.8|180773.8|1
1732839900000|2024-11-29 00:25:00|181115.9|180773.9|181115.9|180773.9|181115.9|180773.9|181115.9|180773.9|1
1732839910000|2024-11-29 00:25:10|181115.8|180773.8|181118.4|180776.4|181118.4|180776.4|181115.8|180773.8|2
1732839960000|2024-11-29 00:26:00|181118.3|180776.3|181118.3|180776.3|181118.3|180776.3|181118.3|180776.3|1
1732839970000|2024-11-29 00:26:10|181118.4|180776.4|181118.4|180776.4|181118.4|180776.4|181118.4|180776.4|1
1732840130000|2024-11-29 00:28:50|181118.3|180776.3|181118.3|180776.3|181118.3|180776.3|181118.3|180776.3|1
1732840140000|2024-11-29 00:29:00|181118.4|180776.4|181118.4|180776.4|181118.4|180776.4|181118.4|180776.4|1
1732840170000|2024-11-29 00:29:30|181111.4|180769.4|181111.4|180769.4|181111.4|180769.4|181111.4|180769.4|1
1732840180000|2024-11-29 00:29:40|181111.5|180769.5|181111.5|180769.5|181111.5|180769.5|181111.5|180769.5|1
1732840200000|2024-11-29 00:30:00|181111.4|180769.4|181111.4|180769.4|181111.4|180769.4|181111.4|180769.4|1
1732840230000|2024-11-29 00:30:30|181107.9|180765.9|181065|180814.8|181107.9|180814.8|181062.4|180765.9|3
1732840240000|2024-11-29 00:30:40|181065.9|180816.6|181065.9|180816.6|181065.9|180816.6|181065.9|180816.6|1
1732840260000|2024-11-29 00:31:00|181065.8|180818.5|181064.3|180818.5|181065.8|180818.5|181064.3|180818.5|2
1732840280000|2024-11-29 00:31:20||180818.6||180818.6||180818.6||180818.6|1
1732840290000|2024-11-29 00:31:30|181120.3|180778.3|181120.3|180778.3|181120.3|180778.3|181120.3|180778.3|1
1732840320000|2024-11-29 00:32:00|181120.5|180778.5|181120.5|180778.5|181120.5|180778.5|181120.5|180778.5|1
1732840350000|2024-11-29 00:32:30|181120.6|180778.6|181122.1|180780.1|181122.1|180780.1|181120.6|180778.6|2
1732840400000|2024-11-29 00:33:20|181115.7|180773.7|181048.8|180810.4|181115.7|180810.4|181048.8|180742.9|3
1732840410000|2024-11-29 00:33:30|181048.6|180810.6|181048.6|180810.6|181048.6|180810.6|181048.6|180810.6|1
1732840430000|2024-11-29 00:33:50|181048.5|180810.7|181084.9|180742.9|181084.9|180810.7|181048.5|180742.9|2
1732840490000|2024-11-29 00:34:50|181079.9|180737.9|181029.8|180809.4|181079.9|180809.4|181029.8|180737.9|2
1732840510000|2024-11-29 00:35:10|181029.7|180809.5|181029.7|180809.5|181029.7|180809.5|181029.7|180809.5|1
1732840520000|2024-11-29 00:35:20|181029.6|180809.6|181029.6|180809.6|181029.6|180809.6|181029.6|180809.6|1
1732840530000|2024-11-29 00:35:30|181079.8|180737.8|181079.8|180737.8|181079.8|180737.8|181079.8|180737.8|1
1732840560000|2024-11-29 00:36:00|181079.9|180737.9|181079.9|180737.9|181079.9|180737.9|181079.9|180737.9|1
1732840570000|2024-11-29 00:36:10|181079.8|180737.8|181079.8|180737.8|181079.8|180737.8|181079.8|180737.8|1
1732840630000|2024-11-29 00:37:10|181079.7|180737.9|181079.7|180737.9|181079.7|180737.9|181079.7|180737.9|1
1732840640000|2024-11-29 00:37:20||180738||180738||180738||180738|1
1732840650000|2024-11-29 00:37:30|181079.6||181079.6||181079.6||181079.6||1
1732840670000|2024-11-29 00:37:50|181079.4|180738.2|181079.4|180738.2|181079.4|180738.2|181079.4|180738.2|1
1732840680000|2024-11-29 00:38:00|181079.3|180738.3|181079.3|180738.3|181079.3|180738.3|181079.3|180738.3|1
1732840690000|2024-11-29 00:38:10||180738.4||180738.4||180738.4||180738.4|1
1732840700000|2024-11-29 00:38:20|181079.2||181079.2||181079.2||181079.2||1
1732840710000|2024-11-29 00:38:30|181079.1|180738.5|181079.1|180738.5|181079.1|180738.5|181079.1|180738.5|1
1732840720000|2024-11-29 00:38:40||180738.6||180738.6||180738.6||180738.6|1
1732840730000|2024-11-29 00:38:50|181079||181079||181079||181079||1
1732840740000|2024-11-29 00:39:00|181078.9|180738.7|181078.9|180738.7|181078.9|180738.7|181078.9|180738.7|1
1732840760000|2024-11-29 00:39:20|181078.8|180738.8|181078.8|180738.8|181078.8|180738.8|181078.8|180738.8|1
1732840770000|2024-11-29 00:39:30|181078.7|180738.9|181078.7|180738.9|181078.7|180738.9|181078.7|180738.9|1
1732840790000|2024-11-29 00:39:50|181078.6|180739|181078.6|180739|181078.6|180739|181078.6|180739|1
1732840810000|2024-11-29 00:40:10|181078.5|180739.1|181078.5|180739.1|181078.5|180739.1|181078.5|180739.1|1
1732840830000|2024-11-29 00:40:30|181078.4|180739.2|181078.4|180739.2|181078.4|180739.2|181078.4|180739.2|1
1732840850000|2024-11-29 00:40:50||180739.3||180739.3||180739.3||180739.3|1
1732840860000|2024-11-29 00:41:00|181078.3||181078.3||181078.3||181078.3||1
1732840880000|2024-11-29 00:41:20|181078.2|180739.4|181078.2|180739.4|181078.2|180739.4|181078.2|180739.4|1
1732840890000|2024-11-29 00:41:30|181090.3|180748.3|181058.4|180811.7|181090.3|180811.7|181058.4|180748.3|2
1732840910000|2024-11-29 00:41:50|181058.8|180811.8|181030.3|180811.8|181058.8|180811.8|181030.3|180811.8|3
1732840920000|2024-11-29 00:42:00|181030.2||181030.2||181030.2||181030.2||1
1732840940000|2024-11-29 00:42:20|181032.8|180814.4|181065.5|180830.5|181065.5|180830.5|181032.8|180814.4|2
1732840950000|2024-11-29 00:42:30|181069.2|180847.2|181069.2|180851|181069.2|180851|181069.2|180847.2|2
1732840960000|2024-11-29 00:42:40|181067.2|180849|181063.7|180842.3|181067.2|180849|181063.6|180838.7|5
1732840980000|2024-11-29 00:43:00|181064|180838.8|181065.4|180818.5|181065.9|180838.8|181063.5|180816.3|4
1732840990000|2024-11-29 00:43:10|181067|180816.5|181066.2|180818|181067|180818|181066.2|180816.5|2
1732841000000|2024-11-29 00:43:20|181066.9|180815.9|181066.9|180815.9|181066.9|180815.9|181066.9|180815.9|1
1732841010000|2024-11-29 00:43:30|181066.4|180817.3|181121.7|180779.7|181121.7|180817.3|181066.4|180779.7|2
1732841020000|2024-11-29 00:43:40|181123.5|180781.5|181066.6|180817.7|181123.5|180817.7|181066.6|180780.6|3
1732841050000|2024-11-29 00:44:10|181122.6|180780.6|181122.6|180780.6|181122.6|180780.6|181122.6|180780.6|1
1732841080000|2024-11-29 00:44:40|181066.6|180817.7|181066.6|180817.7|181066.6|180817.7|181066.6|180817.7|1
1732841090000|2024-11-29 00:44:50|181065.3|180820|181065.3|180820|181065.3|180820|181065.3|180820|1
1732841110000|2024-11-29 00:45:10|181124|180782|181125.8|180783.8|181125.8|180783.8|181124|180782|2
1732841120000|2024-11-29 00:45:20|181125|180783|181125|180783|181125|180783|181125|180783|1
1732841130000|2024-11-29 00:45:30|181126.7|180784.7|181126.7|180784.7|181126.7|180784.7|181126.7|180784.7|1
1732841140000|2024-11-29 00:45:40|181064.5|180822.6|181064.5|180822.6|181064.5|180822.6|181064.5|180822.6|1
1732841160000|2024-11-29 00:46:00|181065|180821.5|181064.9|180822|181065|180822|181064.9|180821.5|2
1732841170000|2024-11-29 00:46:10|181126.3|180784.3|181126.3|180784.3|181126.3|180784.3|181126.3|180784.3|1
1732841180000|2024-11-29 00:46:20|181129.2|180787.2|181136.3|180794.3|181136.3|180794.3|181129.2|180787.2|2
1732841190000|2024-11-29 00:46:30|181146.8|180804.8|181070.2|180867.2|181152.1|180867.2|181070.2|180804.8|3
1732841200000|2024-11-29 00:46:40|181070.1||181070.1||181070.1||181070.1||1
1732841220000|2024-11-29 00:47:00|181069.3|180867.3|181069.3|180868.1|181069.3|180868.1|181069.3|180867.3|2
1732841230000|2024-11-29 00:47:10|181149.8|180812.4|181149.7|180812.5|181149.8|180812.5|181149.7|180812.4|2
1732841250000|2024-11-29 00:47:30|181149.6|180812.6|181149.6|180812.6|181149.6|180812.6|181149.6|180812.6|1
1732841260000|2024-11-29 00:47:40|181149.5||181149.5||181149.5||181149.5||1
1732841270000|2024-11-29 00:47:50|181149.4|180812.8|181149.4|180812.8|181149.4|180812.8|181149.4|180812.8|1
1732841300000|2024-11-29 00:48:20|181149.3|180812.9|181149.3|180812.9|181149.3|180812.9|181149.3|180812.9|1
1732841320000|2024-11-29 00:48:40|181149.2|180813|181149.2|180813|181149.2|180813|181149.2|180813|1
1732841340000|2024-11-29 00:49:00|181149.1|180813.1|181149.1|180813.1|181149.1|180813.1|181149.1|180813.1|1
1732841360000|2024-11-29 00:49:20|181149|180803.7|181066.7|180814.3|181149|180814.3|181066.7|180803.7|3
1732841380000|2024-11-29 00:49:40|181066.5|180816.4|181066.5|180816.4|181066.5|180816.4|181066.5|180816.4|1
1732841410000|2024-11-29 00:50:10|181120.4|180778.4|181120.4|180778.4|181120.4|180778.4|181120.4|180778.4|1
1732841440000|2024-11-29 00:50:40|181066.5|180816.4|181067|180814.1|181067|180816.4|181066.5|180814.1|2
1732841460000|2024-11-29 00:51:00|181065.5|180815.5|181066.3|180815.2|181067|180815.5|181065.5|180814.1|3
1732841470000|2024-11-29 00:51:10|181118.3|180776.3|181118.3|180776.3|181118.3|180776.3|181118.3|180776.3|1
1732841510000|2024-11-29 00:51:50|181118.7|180776.7|181118.7|180776.7|181118.7|180776.7|181118.7|180776.7|1
1732841540000|2024-11-29 00:52:20|181122.4|180780.4|181052.7|180922.7|181122.4|180922.7|181052.7|180780.4|6
1732841580000|2024-11-29 00:53:00|181157.9|180817.9|181157.7|180818.1|181157.9|180818.1|181157.7|180817.9|2
1732841590000|2024-11-29 00:53:10|181157.5|180818.3|181157.5|180818.3|181157.5|180818.3|181157.5|180818.3|1
1732841600000|2024-11-29 00:53:20|181157.4|180818.5|181052.7|180922.7|181157.4|180922.7|181052.7|180818.5|2
1732841610000|2024-11-29 00:53:30|181052.6|180922.6|181052.6|180922.6|181052.6|180922.6|181052.6|180922.6|1
1732841620000|2024-11-29 00:53:40|181052.7|180922.7|181052.7|180922.7|181052.7|180922.7|181052.7|180922.7|1
1732841630000|2024-11-29 00:53:50|181156.9|180818.9|181156.9|180818.9|181156.9|180818.9|181156.9|180818.9|1
1732841640000|2024-11-29 00:54:00|181165.1|180827.4|181133.7|180914.6|181165.1|180918.7|181133.7|180827.4|9
1732841650000|2024-11-29 00:54:10|181133.8|180915.1|181159.9|180914.1|181159.9|180938.2|181133.2|180912.4|19
1732841660000|2024-11-29 00:54:20|181136.7|180913.8|181113.9|180983.9|181202.7|180994.1|181113.9|180911.5|18
1732841690000|2024-11-29 00:54:50|181111.6|180981.6|181127.1|180997.1|181127.1|180997.1|181111.6|180981.6|3
1732841700000|2024-11-29 00:55:00|181125|180995|181125|180995|181125|180995|181125|180995|1
1732841710000|2024-11-29 00:55:10|181269.1|180946.3|181123.3|180993.3|181269.1|180995|181123.3|180946.3|3
1732841720000|2024-11-29 00:55:20|181119.7|180989.7|181027.4|180816.2|181139.1|180989.7|181027.4|180816.2|10
1732841730000|2024-11-29 00:55:30|181029.7|180816.9|181027.3|180816.2|181029.7|180816.9|181027.3|180816.2|2
1732841740000|2024-11-29 00:55:40||180816.3||180816.3||180816.3||180816.3|1
1732841750000|2024-11-29 00:55:50|181031.7|180816.8|181027.3|180816.3|181031.7|180816.9|181027.3|180816.3|4
1732841770000|2024-11-29 00:56:10||180816.4||180816.4||180816.4||180816.4|1
1732841810000|2024-11-29 00:56:50|181027.2|180757.3|181073.7|180757.3|181073.7|180757.3|181027.2|180757.3|2
1732841820000|2024-11-29 00:57:00|181027.2|180816.4|181027.2|180816.4|181027.2|180816.4|181027.2|180816.4|1
1732841830000|2024-11-29 00:57:10|181028.6|180815.1|181028.6|180815.1|181028.6|180815.1|181028.6|180815.1|1
1732841850000|2024-11-29 00:57:30|181030.9|180815.8|181081.5|180840|181134.7|180840|181028.3|180814.9|9
1732841860000|2024-11-29 00:57:40|181080.6|180838.7|181082.8|180837.8|181082.8|180838.7|181080.6|180837.8|2
1732841880000|2024-11-29 00:58:00|181081.2|180814.4|181084.8|180834.8|181134.1|180837.5|181080.8|180814.4|16
1732841890000|2024-11-29 00:58:10|181085.5|180834.2|181084.6|180834.8|181085.8|180835.4|181084.4|180814.9|10
1732841900000|2024-11-29 00:58:20|181086.1|180831.6|181085.6|180832.1|181086.1|180836.6|181083.1|180817.3|6
1732841910000|2024-11-29 00:58:30|181082.7|180835.4|181086.7|180831.5|181086.7|180835.4|181082.7|180831.5|5
1732841920000|2024-11-29 00:58:40|181084|180835.5|181086.1|180835.3|181086.1|180835.5|181084|180832.6|3
1732841930000|2024-11-29 00:58:50|181085.7|180838.1|181085.7|180838.1|181135.7|180838.1|181085.7|180838.1|3
1732841940000|2024-11-29 00:59:00|181086.1|180821.5|181085.9|180834.7|181135.9|180838.1|181083.1|180818|9
1732841950000|2024-11-29 00:59:10|181135.9|180832.4|181086.4|180832.3|181135.9|180832.4|181083.1|180832.3|4
1732841960000|2024-11-29 00:59:20|181136.4|180815.6|181082.3|180816.7|181136.4|180816.8|181082.3|180815.6|8
1732841970000|2024-11-29 00:59:30|181132.3|180816.3|181085.1|180816.3|181135.1|180832.9|181082.3|180816.3|9
1732841980000|2024-11-29 00:59:40|181135.1|180832.9|181085.1|180832.9|181135.1|180832.9|181085.1|180832.9|5
1732841990000|2024-11-29 00:59:50|181135.1|180816.3|181086.4|180835.1|181135.1|180835.1|181085.1|180816.3|7
1732842000000|2024-11-29 01:00:00|181079.4|180844.4|181106|180813.2|181139.4|180844.4|181079.4|180813.2|3
1732842010000|2024-11-29 01:00:10|181105.3|180815.4|181105.3|180815.4|181105.3|180815.4|181105.3|180815.4|1
1732842020000|2024-11-29 01:00:20|181104.9|180817.9|181106.5|180813.9|181106.5|180818|181104.6|180813.9|3
1732842030000|2024-11-29 01:00:30|181126.6|180784.6|181105|180817.2|181129.3|180817.2|181105|180784.6|3
1732842040000|2024-11-29 01:00:40|181103.8|180819.8|181105.2|180816.3|181105.2|180819.8|181103.8|180816.3|2
1732842050000|2024-11-29 01:00:50|181103.9|180819|181104.2|180817.6|181106.4|180819|181103.9|180812.7|3
1732842060000|2024-11-29 01:01:00|181106.5|180813.6|181104.9|180817.2|181106.5|180817.2|181104.9|180813.6|3
1732842070000|2024-11-29 01:01:10|181129.2|180787.2|181128.4|180786.4|181129.2|180787.2|181125.9|180783.9|5
1732842080000|2024-11-29 01:01:20|181124.5|180782.5|181124.5|180782.5|181124.5|180782.5|181124.5|180782.5|1
1732842090000|2024-11-29 01:01:30|181126|180784|181104.2|180817.9|181127.9|180817.9|181104.2|180784|3
1732842100000|2024-11-29 01:01:40|181103.8|180818.9|181103|180821.9|181104.3|180821.9|181103|180817.8|4
1732842110000|2024-11-29 01:01:50|181102|180825.4|181101.5|180823.6|181102|180825.4|181101.5|180823.6|2
1732842120000|2024-11-29 01:02:00|181101.4|180823.7|181103.2|180822.2|181103.4|180824.7|181101.4|180820.7|8
1732842130000|2024-11-29 01:02:10|181134.2|180792.2|181131.7|180789.7|181134.2|180792.2|181131.7|180789.7|2
1732842140000|2024-11-29 01:02:20|181126.2|180784.2|181103.7|180816.4|181126.2|180816.4|181103.7|180784.2|2
1732842170000|2024-11-29 01:02:50|181126.2|180784.2|181129.1|180787.1|181129.1|180787.1|181126.2|180784.2|2
1732842180000|2024-11-29 01:03:00|181134.3|180792.3|181127.7|180785.7|181134.3|180792.3|181124.5|180782.5|6
1732842190000|2024-11-29 01:03:10|181124.1|180782.1|181130|180788|181130.6|180788.6|181124.1|180782.1|5
1732842200000|2024-11-29 01:03:20|181125.2|180783.2|181106.9|180811.2|181129.5|180818.6|181103.8|180783.2|9
1732842220000|2024-11-29 01:03:40|181103|180815.2|181105.9|180811.2|181105.9|180815.5|181103|180811.2|3
1732842230000|2024-11-29 01:03:50|181104|180814.8|181131.2|180789.2|181131.2|180814.8|181104|180782.2|4
1732842240000|2024-11-29 01:04:00|181136.4|180794.4|181127.4|180785.4|181137.7|180795.7|181126.5|180784.5|7
1732842250000|2024-11-29 01:04:10|181134.3|180792.3|181129.4|180787.4|181134.3|180792.3|181122.4|180780.4|11
1732842260000|2024-11-29 01:04:20|181127.4|180785.4|181108.2|180811.3|181127.4|180813.8|181107.1|180785.4|4
1732842270000|2024-11-29 01:04:30|181110.9|180805.8|181108|180810.2|181110.9|180810.2|181108|180805.8|2
1732842280000|2024-11-29 01:04:40|181106|180813.3|181105.6|180816.7|181106|180816.7|181105.6|180813.3|3
1732842290000|2024-11-29 01:04:50|181108.5|180808.9|181124.8|180782.8|181126.2|180814.1|181106|180777.6|7
1732842300000|2024-11-29 01:05:00|181122|180780|181132.9|180790.9|181132.9|180790.9|181120.5|180778.5|7
1732842310000|2024-11-29 01:05:10|181124.4|180782.4|181131.7|180789.7|181131.7|180789.7|181124.4|180782.4|6
1732842320000|2024-11-29 01:05:20|181130.4|180788.4|181105.8|180818.2|181130.4|180819.1|181105.6|180788.4|5
1732842330000|2024-11-29 01:05:30|181098.9|180817.1|181031.1|180804.1|181098.9|180817.1|181031.1|180803.8|5
1732842340000|2024-11-29 01:05:40|181030.8|180804.4|181030.8|180804.4|181030.8|180804.4|181030.8|180804.4|1
1732842360000|2024-11-29 01:06:00|181030.7|180804.6|181030.7|180804.6|181030.7|180804.6|181030.7|180804.6|1
1732842370000|2024-11-29 01:06:10|181030.5|180804.7|181030.5|180804.7|181030.5|180804.7|181030.5|180804.7|1
1732842380000|2024-11-29 01:06:20|181030.4|180804.8|181030.4|180804.8|181030.4|180804.8|181030.4|180804.8|1
1732842390000|2024-11-29 01:06:30|181030.3|180805|181030.3|180805|181030.3|180805|181030.3|180805|1
1732842400000|2024-11-29 01:06:40|181030.1|180805.1|181030.1|180805.1|181030.1|180805.1|181030.1|180805.1|1
1732842410000|2024-11-29 01:06:50|181030|180805.2|181028.7|180804.5|181030|180805.2|181028.3|180803.9|3
1732842420000|2024-11-29 01:07:00|180963.3|180833.3|180960.9|180830.9|180965.5|180835.5|180954.8|180824.8|13
1732842430000|2024-11-29 01:07:10|180959.9|180829.9|180979|180849|180979|180849|180959.9|180829.9|6
1732842440000|2024-11-29 01:07:20|180985.7|180855.7|181001.4|180871.4|181001.4|180871.4|180985.7|180855.7|2
1732842450000|2024-11-29 01:07:30|180988.6|180858.6|180987.3|180857.3|181026.5|180896.5|180983.6|180853.6|9
1732842460000|2024-11-29 01:07:40|180984|180854|180986.4|180856.4|180986.4|180856.4|180982.1|180852.1|3
1732842470000|2024-11-29 01:07:50|180979.8|180849.8|180979.8|180849.8|180979.8|180849.8|180979.8|180849.8|1
1732842480000|2024-11-29 01:08:00|180970.7|180840.7|180973.1|180843.1|180973.1|180843.1|180970.7|180840.7|2
1732842490000|2024-11-29 01:08:10|180975.8|180845.8|180974.9|180844.9|180975.8|180845.8|180961.9|180831.9|5
1732842500000|2024-11-29 01:08:20|180976.8|180846.8|181045.3|180915.3|181050.9|180920.9|180976.8|180846.8|7
1732842510000|2024-11-29 01:08:30|181049.9|180919.9|181049.4|180919.4|181051.9|180921.9|181049.4|180919.4|3
1732842520000|2024-11-29 01:08:40|181052.4|180922.4|181050.8|180920.8|181052.4|180922.4|181050.8|180920.8|2
1732842530000|2024-11-29 01:08:50|181048.6|180918.6|181028|180898|181048.6|180918.6|181024.7|180894.7|12
1732842550000|2024-11-29 01:09:10|181020|180890|181019.2|180889.2|181051.7|180893.3|180998.7|180850.9|36
1732842560000|2024-11-29 01:09:20|181013.1|180883.1|181013.4|180883.4|181029.9|180899.9|180989.9|180859.9|31
1732842570000|2024-11-29 01:09:30|181011.7|180881.7|181009.9|180879.9|181013.9|180883.9|181007.9|180877.9|4
1732842580000|2024-11-29 01:09:40|181006.9|180876.9|181020|180890|181054.9|180892|181000.1|180840.3|23
1732842590000|2024-11-29 01:09:50|181018.6|180888.6|181019.1|180889.1|181021.4|180891.4|181008.7|180878.7|27
1732842600000|2024-11-29 01:10:00|181021.8|180891.8|180978.8|180848.8|181022.8|180892.8|180977.5|180847.5|23
1732842610000|2024-11-29 01:10:10|180972.1|180842.1|180973.5|180843.5|180976.1|180846.1|180962.9|180832.9|8
1732842620000|2024-11-29 01:10:20|180962.9|180832.9|180975.7|180845.7|180975.7|180845.7|180959.7|180829.7|9
1732842640000|2024-11-29 01:10:40|180967.7|180837.7|180967.9|180837.9|180976.5|180846.5|180964.4|180834.4|7
1732842650000|2024-11-29 01:10:50|180972.9|180842.9|180975.6|180845.6|180975.6|180845.6|180972.9|180842.9|2
1732842660000|2024-11-29 01:11:00|180973.5|180843.5|181003.2|180873.2|181013.2|180883.2|180973.5|180843.5|10
1732842670000|2024-11-29 01:11:10|181006.2|180876.2|180967.9|180837.9|181007.3|180877.3|180966.7|180836.7|12
1732842680000|2024-11-29 01:11:20|180964.9|180834.9|180968.9|180838.9|180968.9|180838.9|180964.9|180834.9|2
1732842690000|2024-11-29 01:11:30|180964.9|180834.9|180958.9|180828.9|180968.9|180838.9|180956.9|180826.9|9
1732842700000|2024-11-29 01:11:40|180958.2|180828.2|180958.2|180828.2|180960.9|180830.9|180950.5|180820.5|11
1732842710000|2024-11-29 01:11:50|180955.5|180825.5|180956.5|180826.5|180957.2|180827.2|180953.2|180823.2|9
1732842720000|2024-11-29 01:12:00|180958.2|180828.2|180963.9|180833.9|180968|180838|180958.2|180828.2|10
1732842730000|2024-11-29 01:12:10|180967.7|180837.7|180960.3|180830.3|180971.3|180841.3|180960.3|180830.3|11
1732842740000|2024-11-29 01:12:20|180962.3|180832.3|180961.6|180831.6|180967.9|180837.9|180958.9|180828.9|9
1732842750000|2024-11-29 01:12:30|180962.8|180832.8|180959.8|180829.8|180966.5|180836.5|180957.8|180827.8|11
1732842760000|2024-11-29 01:12:40|180964.5|180834.5|180967.9|180837.9|180974.5|180844.5|180959.4|180829.4|14
1732842770000|2024-11-29 01:12:50|180966.1|180836.1|180969.5|180839.5|180971.8|180841.8|180963.5|180833.5|11
1732842780000|2024-11-29 01:13:00|180971.8|180841.8|180956.6|180826.6|180973.5|180843.5|180956.6|180826.6|10
1732842790000|2024-11-29 01:13:10|180952|180822|180960.3|180830.3|180960.3|180830.3|180949.6|180819.6|9
1732842800000|2024-11-29 01:13:20|180957|180827|180948|180818|180960.3|180830.3|180948|180818|18
1732842810000|2024-11-29 01:13:30|180941.7|180811.7|180905|180775|180954.3|180824.3|180900.1|180770.1|6
1732842820000|2024-11-29 01:13:40|180906.7|180776.7|180907|180777|180907|180777|180906.7|180776.7|2
1732842830000|2024-11-29 01:13:50|180905.1|180775.1|180904.8|180774.8|180920.1|180790.1|180904.8|180774.8|10
1732842840000|2024-11-29 01:14:00|180911.8|180781.8|180906.1|180776.1|180911.8|180781.8|180902.8|180772.8|5
1732842850000|2024-11-29 01:14:10|180903.8|180773.8|180910.8|180780.8|180928.5|180798.5|180903.8|180773.8|13
1732842860000|2024-11-29 01:14:20|180908.5|180778.5|180912.5|180782.5|180915.5|180785.5|180908.5|180778.5|6
1732842870000|2024-11-29 01:14:30|180909.5|180779.5|180928.8|180798.8|180928.8|180798.8|180909.5|180779.5|5
1732842880000|2024-11-29 01:14:40|180915.1|180785.1|180933|180803|180946.2|180816.2|180909.8|180779.8|19
1732842890000|2024-11-29 01:14:50|180935.3|180805.3|180944|180814|180944.4|180814.4|180931.6|180801.6|28
1732842900000|2024-11-29 01:15:00|180943.6|180813.6|180953.4|180823.4|180957.3|180827.3|180938.9|180808.9|38
1732842910000|2024-11-29 01:15:10|180951.4|180821.4|180938.7|180808.7|180958.4|180828.4|180932.1|180802.1|21
1732842920000|2024-11-29 01:15:20|180943.5|180813.5|180958.6|180828.6|180960.8|180830.8|180941.2|180811.2|18
1732842930000|2024-11-29 01:15:30|180956.6|180826.6|180952.8|180822.8|180963|180833|180946.3|180816.3|23
1732842940000|2024-11-29 01:15:40|180956.6|180826.6|180937|180807|180956.6|180826.6|180928.2|180798.2|18
1732842950000|2024-11-29 01:15:50|180938.8|180808.8|180946.9|180816.9|180954.4|180824.4|180935.7|180805.7|26
1732842960000|2024-11-29 01:16:00|180942.6|180812.6|180976|180846|180976|180846|180938.7|180808.7|17
1732842970000|2024-11-29 01:16:10|180972.3|180842.3|180973.3|180843.3|180987.9|180857.9|180972.3|180842.3|5
1732842980000|2024-11-29 01:16:20|180971.3|180841.3|180943.3|180813.3|180971.3|180841.3|180939.6|180809.6|13
1732842990000|2024-11-29 01:16:30|180939.3|180809.3|180937.3|180807.3|180940.6|180810.6|180931.1|180801.1|17
1732843000000|2024-11-29 01:16:40|180936.4|180806.4|180929.8|180799.8|180938.6|180808.6|180915.3|180785.3|23
1732843010000|2024-11-29 01:16:50|180933.4|180803.4|180935.9|180805.9|180940.9|180810.9|180933.4|180803.4|7
1732843020000|2024-11-29 01:17:00|180937.9|180807.9|180931|180801|180938.9|180808.9|180921.7|180791.7|16
1732843030000|2024-11-29 01:17:10|180932.7|180802.7|180933|180803|180933.2|180803.2|180920.9|180790.9|16
1732843040000|2024-11-29 01:17:20|180933.5|180803.5|180927.6|180797.6|180939|180809|180923|180793|26
1732843050000|2024-11-29 01:17:30|180933.3|180803.3|180925.5|180795.5|180939.7|180809.7|180923.8|180793.8|18
1732843060000|2024-11-29 01:17:40|180930.4|180800.4|180910.5|180780.5|180941.6|180811.6|180910.5|180780.5|15
1732843070000|2024-11-29 01:17:50|180912.5|180782.5|180941.7|180811.7|180944.7|180814.7|180912.5|180782.5|18
1732843080000|2024-11-29 01:18:00|180939.4|180809.4|180940.3|180810.3|180943.6|180813.6|180931.1|180801.1|15
1732843090000|2024-11-29 01:18:10|180941.3|180811.3|180930.4|180800.4|180941.7|180811.7|180925|180795|25
1732843100000|2024-11-29 01:18:20|180926.8|180796.8|180927.6|180797.6|180947|180817|180924.6|180794.6|18
1732843110000|2024-11-29 01:18:30|180926.2|180796.2|180930.7|180800.7|180933.2|180803.2|180925.2|180795.2|10
1732843120000|2024-11-29 01:18:40|180932.6|180802.6|180934.3|180804.3|180936.7|180806.7|180922.9|180792.9|14
1732843130000|2024-11-29 01:18:50|180932|180802|180922.4|180792.4|180932.9|180802.9|180915.8|180785.8|10
1732843140000|2024-11-29 01:19:00|180921.5|180791.5|180914.5|180784.5|180922.8|180792.8|180914.5|180784.5|17
1732843150000|2024-11-29 01:19:10|180921.8|180791.8|180935.3|180805.3|180937.9|180807.9|180913.4|180783.4|16
1732843160000|2024-11-29 01:19:20|180933.5|180803.5|180916.9|180786.9|180933.5|180803.5|180916.2|180786.2|17
1732843170000|2024-11-29 01:19:30|180920.2|180790.2|180927.2|180797.2|180927.2|180797.2|180916.2|180786.2|10
1732843180000|2024-11-29 01:19:40|180922.6|180792.6|180933.1|180803.1|180934.6|180804.6|180922.6|180792.6|8
1732843190000|2024-11-29 01:19:50|180937.1|180807.1|180934.2|180804.2|180940.2|180810.2|180928.8|180798.8|7
1732843200000|2024-11-29 01:20:00|180936.5|180806.5|180931.1|180801.1|180951.8|180821.8|180923.2|180793.2|23
1732843210000|2024-11-29 01:20:10|180928.5|180798.5|180928.6|180798.6|180940.9|180810.9|180927.3|180797.3|14
1732843220000|2024-11-29 01:20:20|180930.9|180800.9|180916.1|180786.1|180936.8|180806.8|180913.3|180783.3|8
1732843230000|2024-11-29 01:20:30|180914.3|180784.3|180915.3|180785.3|180930.6|180800.6|180910.3|180780.3|8
1732843240000|2024-11-29 01:20:40|180917.3|180787.3|180927.7|180797.7|180934.3|180804.3|180915.5|180785.5|16
1732843250000|2024-11-29 01:20:50|180936.4|180806.4|180936.5|180806.5|180939|180809|180926.4|180796.4|18
1732843260000|2024-11-29 01:21:00|180934.8|180804.8|180938.5|180808.5|180943.4|180813.4|180930.1|180800.1|11
1732843270000|2024-11-29 01:21:10|180940.1|180810.1|180939.5|180809.5|180940.1|180810.1|180931.3|180801.3|8
1732843280000|2024-11-29 01:21:20|180935.2|180805.2|180916.5|180786.5|180939.7|180809.7|180916.5|180786.5|20
1732843290000|2024-11-29 01:21:30|180914.6|180784.6|180916.3|180786.3|180919.3|180789.3|180911.6|180781.6|9
1732843300000|2024-11-29 01:21:40|180918.1|180788.1|180912.5|180782.5|180921.1|180791.1|180912.5|180782.5|22
1732843310000|2024-11-29 01:21:50|180909.3|180779.3|180922.1|180792.1|180922.9|180792.9|180908.9|180778.9|12
1732843320000|2024-11-29 01:22:00|180912.5|180782.5|180839.9|180709.9|180930.5|180800.5|180839.9|180709.9|24
1732843330000|2024-11-29 01:22:10|180850.6|180720.6|180861.4|180731.4|180866|180736|180850.6|180720.6|17
1732843340000|2024-11-29 01:22:20|180867.7|180737.7|180872.7|180742.7|180872.7|180742.7|180861.2|180731.2|13
1732843350000|2024-11-29 01:22:30|180870.1|180740.1|180859.5|180729.5|180870.1|180740.1|180859.5|180729.5|6
1732843360000|2024-11-29 01:22:40|180804.1|180674.1|180820.1|180690.1|180820.1|180690.1|180804.1|180674.1|8
1732843380000|2024-11-29 01:23:00|180815.8|180685.8|180819.8|180689.8|180825.8|180695.8|180815.8|180685.8|3
1732843400000|2024-11-29 01:23:20|180814.8|180684.8|180814.8|180684.8|180814.8|180684.8|180814.8|180684.8|1
1732843410000|2024-11-29 01:23:30|180821.1|180691.1|180818.7|180688.7|180823.4|180693.4|180818.7|180688.7|4
1732843420000|2024-11-29 01:23:40|180814.7|180684.7|180816|180686|180816|180686|180812.3|180682.3|4
1732843430000|2024-11-29 01:23:50|180818|180688|180821|180691|180839.3|180709.3|180818|180688|8
1732843440000|2024-11-29 01:24:00|180819.2|180689.2|180834.8|180704.8|180837|180707|180819.2|180689.2|10
1732843450000|2024-11-29 01:24:10|180828.8|180698.8|180829.7|180699.7|180829.7|180699.7|180819.4|180689.4|7
1732843460000|2024-11-29 01:24:20|180817.4|180687.4|180814.4|180684.4|180817.4|180687.4|180808.7|180678.7|4
1732843470000|2024-11-29 01:24:30|180819|180689|180818.7|180688.7|180823.3|180693.3|180818.7|180688.7|3
1732843480000|2024-11-29 01:24:40|180820|180690|180845.4|180715.4|180870.6|180715.4|180815|180668.1|10
1732843490000|2024-11-29 01:24:50|180840.4|180710.4|180831.9|180701.9|180869.6|180726.8|180821.5|180668.5|19
1732843500000|2024-11-29 01:25:00|180824.9|180694.9|180826.7|180696.7|180844.6|180714.6|180822.5|180692.5|23
1732843510000|2024-11-29 01:25:10|180832.7|180702.7|180843.4|180713.4|180843.4|180713.4|180818|180688|19
1732843520000|2024-11-29 01:25:20|180847.3|180717.3|180821|180691|180857.9|180727.9|180821|180691|11
1732843530000|2024-11-29 01:25:30|180834.7|180704.7|180818.4|180688.4|180838.3|180708.3|180817.5|180687.5|15
1732843550000|2024-11-29 01:25:50|180815.7|180685.7|180815.7|180685.7|180815.7|180685.7|180815.7|180685.7|1
1732843570000|2024-11-29 01:26:10|180818.7|180688.7|180816.4|180686.4|180818.8|180688.8|180816.4|180686.4|3
1732843580000|2024-11-29 01:26:20|180821.4|180691.4|180860.3|180730.3|180860.3|180730.3|180821.4|180691.4|12
1732843590000|2024-11-29 01:26:30|180856.6|180726.6|180852.1|180722.1|180857.4|180727.4|180845.9|180715.9|17
1732843600000|2024-11-29 01:26:40|180854.4|180724.4|180862.4|180732.4|180862.4|180732.4|180840|180710|21
1732843610000|2024-11-29 01:26:50|180866.4|180736.4|180850.5|180720.5|180866.4|180736.4|180845.8|180715.8|19
1732843620000|2024-11-29 01:27:00|180846.7|180716.7|180856.2|180726.2|180868.3|180738.3|180842.2|180712.2|21
1732843630000|2024-11-29 01:27:10|180858.8|180728.8|180850.9|180720.9|180864.3|180734.3|180844.2|180714.2|21
1732843640000|2024-11-29 01:27:20|180851.2|180721.2|180847.6|180717.6|180855|180725|180838.4|180708.4|18
1732843650000|2024-11-29 01:27:30|180850.6|180720.6|180846.8|180716.8|180852.8|180722.8|180841.5|180711.5|21
1732843660000|2024-11-29 01:27:40|180849.5|180719.5|180836.9|180706.9|180852.5|180722.5|180826.8|180696.8|13
1732843670000|2024-11-29 01:27:50|180834.2|180704.2|180857|180727|180857|180727|180831.2|180701.2|14
1732843680000|2024-11-29 01:28:00|180856|180726|180863.5|180733.5|180867.2|180737.2|180851.8|180721.8|12
1732843690000|2024-11-29 01:28:10|180861.8|180731.8|180857.3|180727.3|180865.2|180735.2|180848.9|180718.9|15
1732843700000|2024-11-29 01:28:20|180861.3|180731.3|180862.5|180732.5|180862.5|180732.5|180851.6|180721.6|21
1732843710000|2024-11-29 01:28:30|180861.2|180731.2|180862|180732|180866.2|180736.2|180858.1|180728.1|12
1732843720000|2024-11-29 01:28:40|180857.4|180727.4|180826.4|180696.4|180864.4|180734.4|180819.2|180689.2|22
1732843730000|2024-11-29 01:28:50|180838.6|180708.6|180836.1|180706.1|180847|180717|180830.3|180700.3|27
1732843740000|2024-11-29 01:29:00|180839.1|180709.1|180826|180696|180850.4|180720.4|180826|180696|24
1732843750000|2024-11-29 01:29:10|180828|180698|180831.4|180701.4|180835.9|180705.9|180820.7|180690.7|16
1732843760000|2024-11-29 01:29:20|180835.4|180705.4|180825.5|180695.5|180839.2|180709.2|180825.5|180695.5|7
1732843770000|2024-11-29 01:29:30|180829.2|180699.2|180852.1|180722.1|180858.7|180728.7|180827.5|180697.5|20
1732843780000|2024-11-29 01:29:40|180853.5|180723.5|180852.2|180722.2|180863.3|180733.3|180850.3|180720.3|26
1732843790000|2024-11-29 01:29:50|180850.9|180720.9|180857|180727|180876.4|180746.4|180850.9|180720.9|15
1732843800000|2024-11-29 01:30:00|180855.3|180725.3|180864.7|180734.7|180869.9|180739.9|180842.4|180712.4|18
1732843810000|2024-11-29 01:30:10|180868|180738|180891.1|180761.1|180902.5|180772.5|180868|180738|17
1732843850000|2024-11-29 01:30:50|180892.4|180762.4|180887.5|180757.5|180896.8|180766.8|180887.5|180757.5|4
1732843870000|2024-11-29 01:31:10|180889.4|180759.4|180897.1|180767.1|180899.1|180769.1|180889.4|180759.4|6
1732843900000|2024-11-29 01:31:40|180891.8|180761.8|180896.8|180766.8|180896.8|180766.8|180890.4|180760.4|3
1732843910000|2024-11-29 01:31:50|180896.5|180766.5|180896.5|180766.5|180896.5|180766.5|180896.5|180766.5|1
1732843920000|2024-11-29 01:32:00|180899.2|180769.2|180900.4|180770.4|180904.9|180774.9|180899.2|180769.2|3
1732843930000|2024-11-29 01:32:10|180898.2|180768.2|180898.2|180768.2|180898.2|180768.2|180898.2|180768.2|1
1732843940000|2024-11-29 01:32:20|180885.9|180755.9|180889.9|180759.9|180892.6|180762.6|180885.9|180755.9|6
1732843980000|2024-11-29 01:33:00|180991.2|180662.2|180890.9|180760.9|180991.2|180760.9|180885.2|180662.2|3
1732843990000|2024-11-29 01:33:10|180886.6|180756.6|180913.2|180783.2|180913.2|180783.2|180886.6|180756.6|6
1732844000000|2024-11-29 01:33:20|180913.1|180783.1|180900.2|180770.2|180913.1|180783.1|180895.5|180765.5|15
1732844010000|2024-11-29 01:33:30|180895.5|180765.5|180902.3|180772.3|180909.6|180779.6|180893.7|180763.7|21
1732844020000|2024-11-29 01:33:40|180900|180770|180904.7|180774.7|180931.4|180801.4|180895.3|180765.3|12
1732844030000|2024-11-29 01:33:50|180898.4|180768.4|180891.6|180761.6|180898.4|180768.4|180889.2|180759.2|11
1732844040000|2024-11-29 01:34:00|180891.9|180761.9|180924.5|180794.5|180926.6|180796.6|180891.9|180761.9|19
1732844050000|2024-11-29 01:34:10|180922.4|180792.4|180928.7|180798.7|180934.5|180804.5|180917.1|180787.1|24
1732844060000|2024-11-29 01:34:20|180926.4|180796.4|180912|180782|180932.3|180802.3|180912|180782|21
1732844070000|2024-11-29 01:34:30|180923|180793|180931.9|180801.9|180935.8|180805.8|180923|180793|23
1732844080000|2024-11-29 01:34:40|180934.9|180804.9|180950.5|180820.5|180955.1|180825.1|180932.3|180802.3|9
1732844100000|2024-11-29 01:35:00|180947.3|180817.3|180896.6|180766.6|180947.3|180817.3|180896.6|180766.6|22
1732844110000|2024-11-29 01:35:10|180902.3|180772.3|180899.9|180769.9|180902.3|180772.3|180899.9|180769.9|3
1732844120000|2024-11-29 01:35:20|180898.3|180768.3|180892.9|180762.9|180898.3|180768.3|180890.3|180760.3|4
1732844130000|2024-11-29 01:35:30|180887.9|180757.9|180886.2|180756.2|180888.9|180758.9|180886.2|180756.2|4
1732844140000|2024-11-29 01:35:40|180889.6|180759.6|180886.2|180756.2|180889.6|180759.6|180886.2|180756.2|3
1732844150000|2024-11-29 01:35:50|180883.9|180753.9|180885.5|180755.5|180887.5|180757.5|180883.9|180753.9|3
1732844160000|2024-11-29 01:36:00|180882.9|180752.9|180885.9|180755.9|180890.5|180760.5|180882.8|180752.8|7
1732844170000|2024-11-29 01:36:10|180885.8|180755.8|180885.8|180755.8|180885.8|180755.8|180885.8|180755.8|1
1732844180000|2024-11-29 01:36:20|180886.8|180756.8|180883.5|180753.5|180886.8|180756.8|180883.5|180753.5|3
1732844190000|2024-11-29 01:36:30|180880.4|180750.4|180892.6|180762.6|180893.3|180763.3|180880.4|180750.4|5
1732844200000|2024-11-29 01:36:40|180885.6|180755.6|180897.1|180767.1|180897.1|180767.1|180885.6|180755.6|4
1732844210000|2024-11-29 01:36:50|180901.8|180771.8|180894.3|180764.3|180906.5|180776.5|180888.9|180758.9|7
1732844220000|2024-11-29 01:37:00|180900.9|180770.9|180891.3|180761.3|180900.9|180770.9|180891.3|180761.3|2
1732844230000|2024-11-29 01:37:10|180901.6|180771.6|180898.6|180768.6|180901.6|180771.6|180898.6|180768.6|2
1732844240000|2024-11-29 01:37:20|180893.2|180763.2|180900.2|180770.2|180900.2|180770.2|180888.6|180758.6|6
1732844250000|2024-11-29 01:37:30|180894.2|180764.2|180894.2|180764.2|180894.2|180764.2|180894.2|180764.2|1
1732844260000|2024-11-29 01:37:40|180900.2|180770.2|180909.8|180779.8|180911.1|180781.1|180900.2|180770.2|6
1732844270000|2024-11-29 01:37:50|180911.8|180781.8|180894.6|180764.6|180927.3|180797.3|180892.6|180762.6|12
1732844280000|2024-11-29 01:38:00|180900.6|180770.6|180902.3|180772.3|180902.3|180772.3|180890.6|180760.6|16
1732844290000|2024-11-29 01:38:10|180893.6|180763.6|180894.3|180764.3|180897.3|180767.3|180893.6|180763.6|3
1732844300000|2024-11-29 01:38:20|180901.6|180771.6|180894.5|180764.5|180903.3|180773.3|180894.5|180764.5|7
1732844320000|2024-11-29 01:38:40|180900.1|180770.1|180896.5|180766.5|180901.8|180771.8|180892.5|180762.5|5
1732844330000|2024-11-29 01:38:50|180900.8|180770.8|180899.7|180769.7|180922|180792|180895.9|180765.9|6
1732844340000|2024-11-29 01:39:00|180897.8|180767.8|180902.2|180772.2|180905.2|180775.2|180892.5|180762.5|9
1732844350000|2024-11-29 01:39:10|180905.1|180775.1|180899.8|180769.8|180907.5|180777.5|180899.8|180769.8|5
1732844370000|2024-11-29 01:39:30|180911.8|180781.8|180895.7|180765.7|180911.8|180781.8|180888.3|180758.3|9
1732844380000|2024-11-29 01:39:40|180888.7|180758.7|180887.6|180757.6|180894.3|180764.3|180887.6|180757.6|6
1732844390000|2024-11-29 01:39:50|180890|180760|180896|180766|180899|180769|180887.6|180757.6|10
1732844400000|2024-11-29 01:40:00|180892|180762|180888.9|180758.9|180899.4|180769.4|180886.9|180756.9|7
1732844410000|2024-11-29 01:40:10|180890.9|180760.9|180891.9|180761.9|180891.9|180761.9|180890.9|180760.9|2
1732844420000|2024-11-29 01:40:20|180900.2|180770.2|180900.2|180770.2|180900.2|180770.2|180900.2|180770.2|1
1732844430000|2024-11-29 01:40:30|180889.3|180759.3|180897.9|180767.9|180897.9|180767.9|180889.3|180759.3|4
1732844440000|2024-11-29 01:40:40|180895.6|180765.6|180888.7|180758.7|180895.6|180765.6|180886.6|180756.6|3
1732844450000|2024-11-29 01:40:50|180888|180758|180890.2|180760.2|180897.5|180767.5|180888|180758|4
1732844460000|2024-11-29 01:41:00|180892.5|180762.5|180885|180755|180892.5|180762.5|180885|180755|4
1732844470000|2024-11-29 01:41:10|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|180886.3|180756.3|1
1732844480000|2024-11-29 01:41:20|180885.7|180755.7|180887|180757|180887|180757|180885.7|180755.7|4
1732844490000|2024-11-29 01:41:30|180885.7|180755.7|180886.3|180756.3|180886.3|180756.3|180883.3|180753.3|3
1732844500000|2024-11-29 01:41:40|180888.1|180758.1|180886.8|180756.8|180896.5|180766.5|180886.8|180756.8|5
1732844510000|2024-11-29 01:41:50|180885|180755|180885|180755|180886.4|180756.4|180885|180755|3
1732844520000|2024-11-29 01:42:00|180947.9|180732.8|180889|180759|180947.9|180759|180880|180732.8|8
1732844530000|2024-11-29 01:42:10|180883.3|180753.3|180885|180755|180892|180762|180883.3|180753.3|8
1732844540000|2024-11-29 01:42:20|180887|180757|180887.7|180757.7|180892|180762|180883.3|180753.3|9
1732844550000|2024-11-29 01:42:30|180895.3|180765.3|180888|180758|180895.3|180765.3|180884.4|180754.4|6
1732844560000|2024-11-29 01:42:40|180892|180762|180890|180760|180892|180762|180883.7|180753.7|4
1732844580000|2024-11-29 01:43:00|180885|180755|180888|180758|180890.7|180760.7|180881.7|180751.7|15
1732844590000|2024-11-29 01:43:10|180896.3|180766.3|180897.5|180767.5|180897.5|180767.5|180896.3|180766.3|2
1732844600000|2024-11-29 01:43:20|180899.5|180769.5|180934.6|180804.6|180940.7|180810.7|180899.5|180769.5|16
1732844610000|2024-11-29 01:43:30|180931.8|180801.8|180942.3|180812.3|180947|180817|180924.8|180794.8|29
1732844620000|2024-11-29 01:43:40|180938.6|180808.6|180922.8|180792.8|180938.6|180808.6|180922.4|180792.4|20
1732844630000|2024-11-29 01:43:50|180920.8|180790.8|180918.5|180788.5|180920.8|180790.8|180918.5|180788.5|2
1732844640000|2024-11-29 01:44:00|180916.5|180786.5|180921.8|180791.8|180926.6|180796.6|180913.7|180783.7|16
1732844650000|2024-11-29 01:44:10|180919.9|180789.9|180921.4|180791.4|180923.4|180793.4|180914.2|180784.2|14
1732844660000|2024-11-29 01:44:20|180919.2|180789.2|180897.6|180767.6|180919.2|180789.2|180897.6|180767.6|10
1732844670000|2024-11-29 01:44:30|180896.6|180766.6|180901|180771|180901|180771|180894.9|180764.9|3
1732844680000|2024-11-29 01:44:40|180903|180773|180923.1|180793.1|180929|180799|180900|180770|14
1732844690000|2024-11-29 01:44:50|180928.8|180798.8|180917.4|180787.4|180929.2|180799.2|180915.2|180785.2|18
1732844700000|2024-11-29 01:45:00|180914|180784|180888.7|180758.7|180947.3|180784|180886.7|180739.5|8
1732844710000|2024-11-29 01:45:10|180902.4|180772.4|180898.9|180768.9|180902.4|180772.4|180898.9|180768.9|3
1732844720000|2024-11-29 01:45:20|180924.7|180794.7|180895.3|180765.3|180924.7|180794.7|180887.1|180757.1|11
1732844730000|2024-11-29 01:45:30|180901|180771|180919.3|180789.3|180930.9|180800.9|180897|180767|9
1732844740000|2024-11-29 01:45:40|180915.3|180785.3|180917.8|180787.8|180917.8|180787.8|180897|180767|7
1732844750000|2024-11-29 01:45:50|180918.4|180788.4|180936.2|180806.2|180936.2|180806.2|180916.5|180786.5|19
1732844760000|2024-11-29 01:46:00|180937|180807|180936.4|180806.4|180946.5|180816.5|180930|180800|19
1732844770000|2024-11-29 01:46:10|180935.1|180805.1|180932.9|180802.9|180941.3|180811.3|180932.9|180802.9|14
1732844780000|2024-11-29 01:46:20|180932.6|180802.6|180931.8|180801.8|180944.1|180814.1|180923.1|180793.1|18
1732844790000|2024-11-29 01:46:30|180929.8|180799.8|180928.3|180798.3|180938.1|180808.1|180928.3|180798.3|10
1732844800000|2024-11-29 01:46:40|180932|180802|180932.8|180802.8|180941.3|180811.3|180924.1|180794.1|22
1732844810000|2024-11-29 01:46:50|180935.5|180805.5|180937.4|180807.4|180938.5|180808.5|180927.8|180797.8|18
1732844820000|2024-11-29 01:47:00|180932.1|180802.1|180931.7|180801.7|180936.4|180806.4|180925.1|180795.1|21
1732844830000|2024-11-29 01:47:10|180932|180802|180929.9|180799.9|180934.4|180804.4|180927.6|180797.6|10
1732844840000|2024-11-29 01:47:20|180927.3|180797.3|180935.3|180805.3|180939.7|180809.7|180922.7|180792.7|16
1732844850000|2024-11-29 01:47:30|180937.7|180807.7|180929.4|180799.4|180937.7|180807.7|180925.4|180795.4|17
1732844860000|2024-11-29 01:47:40|180931.2|180801.2|180927.7|180797.7|180933.1|180803.1|180925.9|180795.9|10
1732844870000|2024-11-29 01:47:50|180928|180798|180906.2|180776.2|180928.8|180798.8|180905.4|180775.4|19
1732844880000|2024-11-29 01:48:00|180903.8|180773.8|180895.2|180765.2|180903.8|180773.8|180885.5|180755.5|7
1732844890000|2024-11-29 01:48:10|180890.8|180760.8|180889.4|180759.4|180899.4|180769.4|180889.1|180759.1|10
1732844900000|2024-11-29 01:48:20|180889.1|180759.1|180888.2|180758.2|180890.4|180760.4|180884.5|180754.5|4
1732844910000|2024-11-29 01:48:30|180891.8|180761.8|180888.5|180758.5|180897.1|180767.1|180888.5|180758.5|4
1732844930000|2024-11-29 01:48:50|180886.7|180756.7|180892.4|180762.4|180892.4|180762.4|180886.7|180756.7|2
1732844940000|2024-11-29 01:49:00|180894.4|180764.4|180904.7|180774.7|180904.7|180774.7|180894.4|180764.4|2
1732844950000|2024-11-29 01:49:10|180909.3|180779.3|180896.3|180766.3|180915.1|180785.1|180892.3|180762.3|6
1732844960000|2024-11-29 01:49:20|180898|180768|180923.2|180793.2|180928.2|180798.2|180898|180768|13
1732844970000|2024-11-29 01:49:30|180920.9|180790.9|180926.2|180796.2|180927.9|180797.9|180914.5|180784.5|24
1732844980000|2024-11-29 01:49:40|180930.9|180800.9|180927.9|180797.9|180934|180804|180926|180796|11
1732844990000|2024-11-29 01:49:50|180932.2|180802.2|180925.1|180795.1|180937.1|180807.1|180924.7|180794.7|13
1732845000000|2024-11-29 01:50:00|180926.8|180796.8|180928.4|180798.4|180932.8|180802.8|180921.4|180791.4|22
1732845010000|2024-11-29 01:50:10|180924.3|180794.3|180924.6|180794.6|180928.2|180798.2|180912.5|180782.5|18
1732845020000|2024-11-29 01:50:20|180928.1|180798.1|180940|180810|180943.4|180813.4|180928.1|180798.1|16
1732845030000|2024-11-29 01:50:30|180937.9|180807.9|180981.9|180851.9|180981.9|180851.9|180934.6|180804.6|10
1732845040000|2024-11-29 01:50:40|180986.6|180856.6|180995.3|180865.3|181014.9|180884.9|180981.8|180851.8|20
1732845050000|2024-11-29 01:50:50|180998.9|180868.9|181005.4|180875.4|181011.5|180881.5|180986.9|180856.9|27
1732845060000|2024-11-29 01:51:00|180999.4|180869.4|181011.6|180881.6|181016.2|180886.2|180984.6|180854.6|24
1732845070000|2024-11-29 01:51:10|181008.6|180878.6|181009.1|180879.1|181013.2|180883.2|181001.1|180871.1|16
1732845080000|2024-11-29 01:51:20|181007.4|180877.4|180979.5|180849.5|181007.4|180877.4|180979.5|180849.5|11
1732845090000|2024-11-29 01:51:30|180984.2|180854.2|180981.8|180851.8|180984.2|180854.2|180981.8|180851.8|2
1732845100000|2024-11-29 01:51:40|180979.8|180849.8|180979.8|180849.8|180979.8|180849.8|180979.8|180849.8|1
1732845110000|2024-11-29 01:51:50|180972.8|180842.8|180979.5|180849.5|180979.5|180849.5|180972.8|180842.8|5
1732845120000|2024-11-29 01:52:00|180985.5|180855.5|180982.1|180852.1|180985.5|180855.5|180982.1|180852.1|3
1732845130000|2024-11-29 01:52:10|180980.3|180850.3|180978|180848|180980.3|180850.3|180978|180848|2
1732845150000|2024-11-29 01:52:30|180980.2|180850.2|180981.9|180851.9|180987.6|180857.6|180980.2|180850.2|5
1732845160000|2024-11-29 01:52:40|180979.6|180849.6|180975.6|180845.6|180979.6|180849.6|180975.6|180845.6|2
1732845170000|2024-11-29 01:52:50|180955.6|180825.6|180972|180842|180977.6|180847.6|180955.6|180825.6|3
1732845180000|2024-11-29 01:53:00|180970.9|180840.9|180973.4|180843.4|180980.3|180850.3|180966.6|180836.6|5
1732845190000|2024-11-29 01:53:10|180988.4|180858.4|181004.4|180874.4|181022.7|180892.7|180988.4|180858.4|22
1732845200000|2024-11-29 01:53:20|180986.1|180856.1|180975.3|180845.3|180986.1|180856.1|180970.7|180840.7|7
1732845210000|2024-11-29 01:53:30|180981.7|180851.7|180977|180847|180981.7|180851.7|180972.3|180842.3|3
1732845230000|2024-11-29 01:53:50|180979|180849|180993.9|180863.9|180993.9|180863.9|180979|180849|3
1732845240000|2024-11-29 01:54:00|180995.6|180865.6|180987.8|180857.8|181005.9|180875.9|180985.4|180855.4|7
1732845260000|2024-11-29 01:54:20|180985.3|180855.3|180972.2|180842.2|180985.3|180855.3|180953.4|180823.4|6
1732845270000|2024-11-29 01:54:30|180979.1|180849.1|180981.4|180851.4|180981.4|180851.4|180973.4|180843.4|5
1732845290000|2024-11-29 01:54:50|180983.8|180853.8|180983.8|180853.8|180983.8|180853.8|180983.8|180853.8|1
1732845300000|2024-11-29 01:55:00|180985.1|180855.1|180968.5|180838.5|180985.4|180855.4|180968.5|180838.5|4
1732845310000|2024-11-29 01:55:10|180972.9|180842.9|180961.1|180831.1|180972.9|180842.9|180961.1|180831.1|2
1732845320000|2024-11-29 01:55:20|180970.6|180840.6|180971.4|180841.4|180977.1|180847.1|180966|180836|9
1732845330000|2024-11-29 01:55:30|180973.7|180843.7|180976.2|180846.2|180979.4|180849.4|180968.9|180838.9|10
1732845340000|2024-11-29 01:55:40|180973.5|180843.5|180968.5|180838.5|180973.5|180843.5|180963.5|180833.5|5
1732845350000|2024-11-29 01:55:50|180969.8|180839.8|180961.2|180831.2|180972.1|180842.1|180961.2|180831.2|4
1732845360000|2024-11-29 01:56:00|180974.9|180844.9|180961.6|180831.6|180974.9|180844.9|180961.6|180831.6|6
1732845370000|2024-11-29 01:56:10|180958.6|180828.6|180938.7|180808.7|180958.6|180828.6|180930.5|180800.5|14
1732845380000|2024-11-29 01:56:20|180943.7|180813.7|180970|180840|180970|180840|180933.6|180803.6|21
1732845390000|2024-11-29 01:56:30|180975.4|180845.4|180974.1|180844.1|180975.4|180845.4|180965.2|180835.2|10
1732845400000|2024-11-29 01:56:40|180975.4|180845.4|180970.6|180840.6|180975.4|180845.4|180970.6|180840.6|4
1732845420000|2024-11-29 01:57:00|180977.6|180847.6|180971.7|180841.7|180977.6|180847.6|180971.7|180841.7|5
1732845430000|2024-11-29 01:57:10|180976.3|180846.3|180976.3|180846.3|180976.3|180846.3|180976.3|180846.3|1
1732845440000|2024-11-29 01:57:20|180978.4|180848.4|180973|180843|180980.1|180850.1|180973|180843|3
1732845450000|2024-11-29 01:57:30|180971.3|180841.3|180968.8|180838.8|180971.3|180841.3|180959.6|180829.6|6
1732845460000|2024-11-29 01:57:40|180964.5|180834.5|180973.8|180843.8|180973.8|180843.8|180961|180831|4
1732845470000|2024-11-29 01:57:50|180978.1|180848.1|180964.5|180834.5|180984|180854|180962.5|180832.5|8
1732845480000|2024-11-29 01:58:00|180966.5|180836.5|180967.7|180837.7|180980|180850|180957|180827|11
1732845490000|2024-11-29 01:58:10|180963.1|180833.1|180930.6|180800.6|180963.1|180833.1|180924.2|180794.2|5
1732845500000|2024-11-29 01:58:20|180935.3|180805.3|180929.7|180799.7|180938|180808|180926.6|180796.6|16
1732845510000|2024-11-29 01:58:30|180931.4|180801.4|180939.8|180809.8|180939.8|180809.8|180923.3|180793.3|15
1732845520000|2024-11-29 01:58:40|180941.4|180811.4|180945.6|180815.6|180952|180822|180932.1|180802.1|19
1732845530000|2024-11-29 01:58:50|180944|180814|180935.2|180805.2|180957.5|180827.5|180928|180798|25
1732845540000|2024-11-29 01:59:00|180932.9|180802.9|180941.5|180811.5|180945.5|180815.5|180932.9|180802.9|19
1732845550000|2024-11-29 01:59:10|180938.8|180808.8|180979.5|180849.5|180979.5|180849.5|180933|180803|10
1732845560000|2024-11-29 01:59:20|180968.5|180838.5|180935.6|180805.6|180968.5|180838.5|180933.9|180803.9|26
1732845570000|2024-11-29 01:59:30|180929.4|180799.4|180934.8|180804.8|180942.7|180812.7|180928.8|180798.8|17
1732845580000|2024-11-29 01:59:40|180936.4|180806.4|180937.7|180807.7|180942.4|180812.4|180928.6|180798.6|18
1732845590000|2024-11-29 01:59:50|180935|180805|180943.2|180813.2|180946.5|180816.5|180931.8|180801.8|25
1732845600000|2024-11-29 02:00:00|180950.1|180820.1|180941.5|180811.5|180955.3|180825.3|180938|180808|28
1732845610000|2024-11-29 02:00:10|180943.5|180813.5|180947.1|180817.1|180950|180820|180938.3|180808.3|31
1732845620000|2024-11-29 02:00:20|180948.7|180818.7|180916.2|180786.2|180950|180820|180914.7|180784.7|24
1732845630000|2024-11-29 02:00:30|180920.2|180790.2|180929|180799|180944|180814|180919.9|180789.9|20
1732845640000|2024-11-29 02:00:40|180926|180796|180928.9|180798.9|180934.7|180804.7|180911.5|180781.5|21
1732845650000|2024-11-29 02:00:50|180932.6|180802.6|180906|180776|180932.6|180802.6|180898.7|180768.7|25
1732845660000|2024-11-29 02:01:00|180914.6|180784.6|180934.7|180804.7|180936.7|180806.7|180908.9|180778.9|18
1732845670000|2024-11-29 02:01:10|180935.4|180805.4|180943|180813|180943|180813|180926.3|180796.3|14
1732845680000|2024-11-29 02:01:20|180940.7|180810.7|180939.5|180809.5|180949.6|180819.6|180927.6|180797.6|20
1732845690000|2024-11-29 02:01:30|180940.5|180810.5|180961.1|180831.1|180961.1|180831.1|180933.1|180803.1|26
1732845700000|2024-11-29 02:01:40|180944.7|180814.7|180942.8|180812.8|180945.7|180815.7|180932.5|180802.5|25
1732845710000|2024-11-29 02:01:50|180941.1|180811.1|180947.7|180817.7|180950.4|180820.4|180939.3|180809.3|25
1732845720000|2024-11-29 02:02:00|180946.8|180816.8|180932|180802|180954.7|180824.7|180924.9|180794.9|17
1732845730000|2024-11-29 02:02:10|180929.9|180799.9|180929.6|180799.6|180929.9|180799.9|180929.6|180799.6|2
1732845740000|2024-11-29 02:02:20|180927.8|180797.8|180924.8|180794.8|180927.8|180797.8|180917.2|180787.2|16
1732845750000|2024-11-29 02:02:30|180927.1|180797.1|180909.7|180779.7|180927.1|180797.1|180908.4|180778.4|11
1732845760000|2024-11-29 02:02:40|180909|180779|180908|180778|180909|180779|180904.9|180774.9|6
1732845770000|2024-11-29 02:02:50|180902.6|180772.6|180907.9|180777.9|180910.6|180780.6|180902.6|180772.6|7
1732845780000|2024-11-29 02:03:00|180910.9|180780.9|180914.1|180784.1|180914.1|180784.1|180904.9|180774.9|4
1732845790000|2024-11-29 02:03:10|180909.1|180779.1|180898.7|180768.7|180911.8|180781.8|180897|180767|10
1732845800000|2024-11-29 02:03:20|180895.7|180765.7|180899.2|180769.2|180903.5|180773.5|180891.2|180761.2|12
1732845810000|2024-11-29 02:03:30|180902.8|180772.8|180907.2|180777.2|180907.2|180777.2|180891.2|180761.2|7
1732845820000|2024-11-29 02:03:40|180901.5|180771.5|180904.6|180774.6|180904.6|180774.6|180901.5|180771.5|3
1732845830000|2024-11-29 02:03:50|180906.9|180776.9|180889.8|180759.8|180911.7|180781.7|180889.8|180759.8|9
1732845840000|2024-11-29 02:04:00|180895.1|180765.1|180906.5|180776.5|180906.5|180776.5|180890.3|180760.3|6
1732845850000|2024-11-29 02:04:10|180903.2|180773.2|180912.6|180782.6|180921.4|180791.4|180903.2|180773.2|17
1732845860000|2024-11-29 02:04:20|180909.3|180779.3|180907.3|180777.3|180915.8|180785.8|180896.7|180766.7|14
1732845870000|2024-11-29 02:04:30|180901.4|180771.4|180897.4|180767.4|180908|180778|180897.3|180767.3|19
1732845880000|2024-11-29 02:04:40|180900.1|180770.1|180896.6|180766.6|180905.4|180775.4|180894.2|180764.2|8
1732845890000|2024-11-29 02:04:50|180898.3|180768.3|180902.7|180772.7|180911.9|180781.9|180898.3|180768.3|12
1732845900000|2024-11-29 02:05:00|180906|180776|180907|180777|180911.8|180781.8|180895.6|180765.6|23
1732845910000|2024-11-29 02:05:10|180907.4|180777.4|180905.9|180775.9|180910.6|180780.6|180894.6|180764.6|17
1732845920000|2024-11-29 02:05:20|180904.3|180774.3|180907.3|180777.3|180916.1|180786.1|180898.1|180768.1|17
1732845930000|2024-11-29 02:05:30|180909|180779|180906.3|180776.3|180914.4|180784.4|180906.3|180776.3|20
1732845940000|2024-11-29 02:05:40|180908.6|180778.6|180900.5|180770.5|180913.3|180783.3|180888.5|180758.5|15
1732845950000|2024-11-29 02:05:50|180902.5|180772.5|180900.5|180770.5|180908.1|180778.1|180896.5|180766.5|10
1732845960000|2024-11-29 02:06:00|180902.5|180772.5|180901.1|180771.1|180907.9|180777.9|180894.3|180764.3|20
1732845970000|2024-11-29 02:06:10|180905.8|180775.8|180913.8|180783.8|180914.7|180784.7|180902.1|180772.1|20
1732845980000|2024-11-29 02:06:20|180908.8|180778.8|180893.2|180763.2|180911.4|180781.4|180883.8|180753.8|8
1732845990000|2024-11-29 02:06:30|180888.9|180758.9|180900|180770|180900|180770|180888.9|180758.9|10
1732846000000|2024-11-29 02:06:40|180902.2|180772.2|180882.6|180752.6|180902.2|180772.2|180882.6|180752.6|3
1732846010000|2024-11-29 02:06:50|180885.2|180755.2|180899.1|180769.1|180899.1|180769.1|180885|180755|4
1732846020000|2024-11-29 02:07:00|180900|180770|180901.9|180771.9|180901.9|180771.9|180900|180770|3
1732846030000|2024-11-29 02:07:10|180898.5|180768.5|180901.5|180771.5|180901.5|180771.5|180898.5|180768.5|2
1732846040000|2024-11-29 02:07:20|180903.4|180773.4|180903.2|180773.2|180903.4|180773.4|180901.8|180771.8|4
1732846050000|2024-11-29 02:07:30|180905.2|180775.2|180906.5|180776.5|180908.2|180778.2|180905.2|180775.2|4
1732846060000|2024-11-29 02:07:40|180906.1|180776.1|180883|180753|180906.1|180776.1|180883|180753|7
1732846070000|2024-11-29 02:07:50|180884.9|180754.9|180894.1|180764.1|180901|180771|180884.9|180754.9|11
1732846090000|2024-11-29 02:08:10|180907.1|180777.1|180906.7|180776.7|180918.1|180788.1|180904.8|180774.8|8
1732846110000|2024-11-29 02:08:30|180897.3|180767.3|180900.4|180770.4|180900.4|180770.4|180896.8|180766.8|4
1732846120000|2024-11-29 02:08:40|180910.1|180780.1|180905.5|180775.5|180910.1|180780.1|180903.2|180773.2|5
1732846130000|2024-11-29 02:08:50|180905|180775|180905|180775|180905|180775|180905|180775|1
1732846140000|2024-11-29 02:09:00|180903|180773|180895.1|180765.1|180903|180773|180888|180758|12
1732846150000|2024-11-29 02:09:10|180902.9|180772.9|180902.9|180772.9|180902.9|180772.9|180902.9|180772.9|1
1732846160000|2024-11-29 02:09:20|180901.3|180771.3|180882.2|180752.2|180901.3|180771.3|180879.6|180749.6|9
1732846170000|2024-11-29 02:09:30|180885.2|180755.2|180894.6|180764.6|180895.2|180765.2|180885.2|180755.2|7
1732846190000|2024-11-29 02:09:50|180894.4|180764.4|180906.6|180776.6|180906.6|180776.6|180894.4|180764.4|6
1732846200000|2024-11-29 02:10:00|180903.8|180773.8|180895.2|180765.2|180905.4|180775.4|180887.1|180757.1|20
1732846210000|2024-11-29 02:10:10|180898.6|180768.6|180899.1|180769.1|180903.7|180773.7|180888.4|180758.4|7
1732846220000|2024-11-29 02:10:20|180895.8|180765.8|180883.6|180753.6|180898|180768|180883.6|180753.6|10
1732846230000|2024-11-29 02:10:30|180885.6|180755.6|180883.2|180753.2|180888.5|180758.5|180881.5|180751.5|10
1732846240000|2024-11-29 02:10:40|180885.5|180755.5|180880.2|180750.2|180892.1|180762.1|180879.1|180749.1|13
1732846250000|2024-11-29 02:10:50|180883.6|180753.6|180894.5|180764.5|180898.7|180768.7|180883.6|180753.6|8
1732846260000|2024-11-29 02:11:00|180896.5|180766.5|180901.8|180771.8|180901.8|180771.8|180896.5|180766.5|2
1732846270000|2024-11-29 02:11:10|180892.5|180762.5|180893|180763|180893|180763|180887.7|180757.7|5
1732846280000|2024-11-29 02:11:20|180895.3|180765.3|180899.7|180769.7|180899.7|180769.7|180895.3|180765.3|2
1732846290000|2024-11-29 02:11:30|180905.3|180775.3|180907.4|180777.4|180911.3|180781.3|180903|180773|7
1732846300000|2024-11-29 02:11:40|180905.6|180775.6|180900.2|180770.2|180905.6|180775.6|180900.2|180770.2|6
1732846310000|2024-11-29 02:11:50|180902.5|180772.5|180906.8|180776.8|180908.2|180778.2|180902.5|180772.5|8
1732846320000|2024-11-29 02:12:00|180904.8|180774.8|180895|180765|180904.8|180774.8|180891.7|180761.7|4
1732846340000|2024-11-29 02:12:20|180896.7|180766.7|180880.9|180750.9|180896.7|180766.7|180880.9|180750.9|10
1732846350000|2024-11-29 02:12:30|180884.3|180754.3|180882|180752|180885.6|180755.6|180881|180751|10
1732846360000|2024-11-29 02:12:40|180883.7|180753.7|180882.1|180752.1|180886.5|180756.5|180881.7|180751.7|11
1732846370000|2024-11-29 02:12:50|180884.8|180754.8|180890.9|180760.9|180890.9|180760.9|180884.8|180754.8|12
1732846380000|2024-11-29 02:13:00|180894.9|180764.9|180898.8|180768.8|180901.5|180771.5|180884.9|180754.9|15
1732846390000|2024-11-29 02:13:10|180897.1|180767.1|180890.3|180760.3|180897.1|180767.1|180886|180756|8
1732846400000|2024-11-29 02:13:20|180885.6|180755.6|180884.7|180754.7|180891.3|180761.3|180878|180748|13
1732846410000|2024-11-29 02:13:30|180881.4|180751.4|180881.4|180751.4|180886.7|180756.7|180881.4|180751.4|19
1732846420000|2024-11-29 02:13:40|180884|180754|180886.6|180756.6|180887.7|180757.7|180882.3|180752.3|15
1732846430000|2024-11-29 02:13:50|180886.3|180756.3|180886.6|180756.6|180894.6|180764.6|180883|180753|11
1732846440000|2024-11-29 02:14:00|180884.6|180754.6|180881.5|180751.5|180885.3|180755.3|180881.5|180751.5|7
1732846450000|2024-11-29 02:14:10|180814.7|180684.7|180818.4|180688.4|180821.4|180691.4|180813|180683|10
1732846460000|2024-11-29 02:14:20|180819|180689|180820.5|180690.5|180821.6|180691.6|180812.1|180682.1|9
1732846470000|2024-11-29 02:14:30|180817.5|180687.5|180815.9|180685.9|180821.9|180691.9|180815.9|180685.9|8
1732846480000|2024-11-29 02:14:40|180831|180701|180828.4|180698.4|180831|180701|180824.4|180694.4|7
1732846490000|2024-11-29 02:14:50|180825.7|180695.7|180817.3|180687.3|180829.7|180699.7|180817.3|180687.3|7
1732846500000|2024-11-29 02:15:00|180821.3|180691.3|180821.3|180691.3|180821.3|180691.3|180818.3|180688.3|3
1732846510000|2024-11-29 02:15:10|180819|180689|180829.3|180699.3|180829.3|180699.3|180818.3|180688.3|4
1732846520000|2024-11-29 02:15:20|180829.8|180699.8|180822.9|180692.9|180840.9|180710.9|180818.6|180688.6|15
1732846530000|2024-11-29 02:15:30|180830.2|180700.2|180846.2|180716.2|180846.2|180716.2|180830.2|180700.2|4
1732846540000|2024-11-29 02:15:40|180839.9|180709.9|180846.1|180716.1|180849.8|180719.8|180839.9|180709.9|6
1732846550000|2024-11-29 02:15:50|180847.4|180717.4|180846.8|180716.8|180853.3|180723.3|180844.8|180714.8|10
1732846560000|2024-11-29 02:16:00|180849.4|180719.4|180849.7|180719.7|180855.2|180725.2|180839.3|180709.3|16
1732846570000|2024-11-29 02:16:10|180849.4|180719.4|180850.4|180720.4|180857.4|180727.4|180848.9|180718.9|11
1732846580000|2024-11-29 02:16:20|180853.7|180723.7|180853.3|180723.3|180853.7|180723.7|180845.7|180715.7|6
1732846590000|2024-11-29 02:16:30|180850.3|180720.3|180837.5|180707.5|180851.8|180721.8|180832.5|180702.5|17
1732846600000|2024-11-29 02:16:40|180844.6|180714.6|180851|180721|180853.7|180723.7|180844.2|180714.2|16
1732846610000|2024-11-29 02:16:50|180849|180719|180852.4|180722.4|180854.1|180724.1|180846.5|180716.5|17
1732846620000|2024-11-29 02:17:00|180850.7|180720.7|180840.7|180710.7|180850.7|180720.7|180835.4|180705.4|13
1732846630000|2024-11-29 02:17:10|180842|180712|180832.7|180702.7|180842|180712|180817.3|180687.3|15
1732846640000|2024-11-29 02:17:20|180834.4|180704.4|180815.1|180685.1|180834.4|180704.4|180814.3|180684.3|16
1732846650000|2024-11-29 02:17:30|180818.8|180688.8|180838|180708|180838|180708|180810.7|180680.7|8
1732846660000|2024-11-29 02:17:40|180835.9|180705.9|180845.7|180715.7|180848.6|180718.6|180835.9|180705.9|14
1732846670000|2024-11-29 02:17:50|180848|180718|180840.6|180710.6|180848|180718|180821.7|180691.7|13
1732846680000|2024-11-29 02:18:00|180844.3|180714.3|180852.7|180722.7|180853.3|180723.3|180844.3|180714.3|11
1732846690000|2024-11-29 02:18:10|180855.4|180725.4|180884.6|180754.6|180884.6|180754.6|180843.5|180713.5|15
1732846700000|2024-11-29 02:18:20|180891.6|180761.6|180888.3|180758.3|180891.6|180761.6|180888.3|180758.3|2
1732846710000|2024-11-29 02:18:30|180897|180767|180886.8|180756.8|180899.3|180769.3|180880.8|180750.8|10
1732846720000|2024-11-29 02:18:40|180888.8|180758.8|180886.5|180756.5|180888.8|180758.8|180879.5|180749.5|5
1732846730000|2024-11-29 02:18:50|180888.2|180758.2|180879.5|180749.5|180890.9|180760.9|180879.5|180749.5|3
1732846740000|2024-11-29 02:19:00|180876.7|180746.7|180869.8|180739.8|180886.5|180756.5|180860.1|180730.1|13
1732846750000|2024-11-29 02:19:10|180867.5|180737.5|180883.6|180753.6|180883.6|180753.6|180859.3|180729.3|11
1732846760000|2024-11-29 02:19:20|180881.6|180751.6|180889.4|180759.4|180889.4|180759.4|180879.9|180749.9|7
1732846770000|2024-11-29 02:19:30|180891.1|180761.1|180893.2|180763.2|180895.1|180765.1|180889.9|180759.9|8
1732846780000|2024-11-29 02:19:40|180890.5|180760.5|180887.2|180757.2|180890.5|180760.5|180887.2|180757.2|2
1732846790000|2024-11-29 02:19:50|180892.2|180762.2|180890.5|180760.5|180893.3|180763.3|180882.5|180752.5|9
1732846800000|2024-11-29 02:20:00|180883.5|180753.5|180883.7|180753.7|180888.4|180758.4|180864.8|180734.8|17
1732846810000|2024-11-29 02:20:10|180892.8|180762.8|180892.8|180762.8|180892.8|180762.8|180892.8|180762.8|1
1732846820000|2024-11-29 02:20:20|180896.8|180766.8|180890.4|180760.4|180900.8|180770.8|180890.4|180760.4|4
1732846830000|2024-11-29 02:20:30|180893.4|180763.4|180888.7|180758.7|180893.4|180763.4|180888.7|180758.7|3
1732846840000|2024-11-29 02:20:40|180893.4|180763.4|180886.9|180756.9|180896.1|180766.1|180886.9|180756.9|4
1732846850000|2024-11-29 02:20:50|180889.2|180759.2|180889.7|180759.7|180896.2|180766.2|180884|180754|10
1732846860000|2024-11-29 02:21:00|180896.3|180766.3|180890.6|180760.6|180896.3|180766.3|180889|180759|8
1732846870000|2024-11-29 02:21:10|180892.9|180762.9|180891.8|180761.8|180893.9|180763.9|180890.2|180760.2|4
1732846880000|2024-11-29 02:21:20|180893.1|180763.1|180884.7|180754.7|180893.1|180763.1|180884.7|180754.7|9
1732846890000|2024-11-29 02:21:30|180881|180751|180881|180751|180881|180751|180881|180751|1
1732846900000|2024-11-29 02:21:40|180885.7|180755.7|180852.4|180722.4|180885.7|180755.7|180852.4|180722.4|3
1732846910000|2024-11-29 02:21:50|180853.4|180723.4|180844.7|180714.7|180864.7|180734.7|180829.1|180699.1|26
1732846920000|2024-11-29 02:22:00|180840.1|180710.1|180834.3|180704.3|180848.1|180718.1|180830.9|180700.9|14
1732846930000|2024-11-29 02:22:10|180832.3|180702.3|180831.6|180701.6|180835.6|180705.6|180831.6|180701.6|5
1732846940000|2024-11-29 02:22:20|180834.6|180704.6|180830.7|180700.7|180834.6|180704.6|180830.7|180700.7|3
1732846950000|2024-11-29 02:22:30|180828.4|180698.4|180828.1|180698.1|180834.8|180704.8|180828.1|180698.1|7
1732846960000|2024-11-29 02:22:40|180826.3|180696.3|180830.4|180700.4|180831.6|180701.6|180826.3|180696.3|6
1732846970000|2024-11-29 02:22:50|180828.7|180698.7|180828.7|180698.7|180828.7|180698.7|180828.7|180698.7|1
1732846980000|2024-11-29 02:23:00|180830.4|180700.4|180830.2|180700.2|180830.4|180700.4|180830.2|180700.2|2
1732846990000|2024-11-29 02:23:10|180828.2|180698.2|180827.5|180697.5|180830.3|180700.3|180823.8|180693.8|6
1732847000000|2024-11-29 02:23:20|180823.8|180693.8|180823.8|180693.8|180823.8|180693.8|180823.8|180693.8|1
1732847010000|2024-11-29 02:23:30|180820.5|180690.5|180829.4|180699.4|180830.4|180700.4|180820.5|180690.5|6
1732847020000|2024-11-29 02:23:40|180832.2|180702.2|180844|180714|180856.3|180726.3|180832.2|180702.2|23
1732847030000|2024-11-29 02:23:50|180845.8|180715.8|180845.9|180715.9|180849.9|180719.9|180840.9|180710.9|13
1732847040000|2024-11-29 02:24:00|180856.2|180726.2|180865|180735|180865|180735|180843.5|180713.5|20
1732847050000|2024-11-29 02:24:10|180859.4|180729.4|180847|180717|180859.4|180729.4|180844.6|180714.6|18
1732847060000|2024-11-29 02:24:20|180852.7|180722.7|180849.6|180719.6|180852.7|180722.7|180839.3|180709.3|15
1732847070000|2024-11-29 02:24:30|180849.5|180719.5|180832.7|180702.7|180850.8|180720.8|180832.7|180702.7|16
1732847080000|2024-11-29 02:24:40|180837|180707|180833.7|180703.7|180844.8|180714.8|180833.7|180703.7|11
1732847090000|2024-11-29 02:24:50|180841.1|180711.1|180843.6|180713.6|180845.6|180715.6|180836.6|180706.6|12
1732847100000|2024-11-29 02:25:00|180843.2|180713.2|180845.2|180715.2|180853.2|180723.2|180830.7|180700.7|18
1732847110000|2024-11-29 02:25:10|180847.1|180717.1|180847.6|180717.6|180853.3|180723.3|180845.1|180715.1|21
1732847120000|2024-11-29 02:25:20|180850.3|180720.3|180841.7|180711.7|180850.6|180720.6|180828.2|180698.2|19
1732847130000|2024-11-29 02:25:30|180843.8|180713.8|180842.4|180712.4|180845.7|180715.7|180831.8|180701.8|19
1732847140000|2024-11-29 02:25:40|180844.7|180714.7|180832.8|180702.8|180851.8|180721.8|180832.8|180702.8|8
1732847150000|2024-11-29 02:25:50|180836|180706|180840.4|180710.4|180840.4|180710.4|180831.7|180701.7|9
1732847160000|2024-11-29 02:26:00|180835|180705|180822.8|180692.8|180837.4|180707.4|180822.8|180692.8|22
1732847170000|2024-11-29 02:26:10|180826.2|180696.2|180833.6|180703.6|180835.4|180705.4|180826.2|180696.2|8
1732847180000|2024-11-29 02:26:20|180832.3|180702.3|180832.3|180702.3|180838.3|180708.3|180830|180700|15
1732847190000|2024-11-29 02:26:30|180833.6|180703.6|180832.8|180702.8|180843.2|180713.2|180832.3|180702.3|11
1732847200000|2024-11-29 02:26:40|180833.1|180703.1|180835.4|180705.4|180839.8|180709.8|180829.2|180699.2|6
1732847210000|2024-11-29 02:26:50|180834.4|180704.4|180839.9|180709.9|180845.2|180715.2|180834.4|180704.4|8
1732847220000|2024-11-29 02:27:00|180844.9|180714.9|180840.6|180710.6|180853|180723|180837.7|180707.7|14
1732847230000|2024-11-29 02:27:10|180844.6|180714.6|180846|180716|180853.5|180723.5|180838.4|180708.4|8
1732847240000|2024-11-29 02:27:20|180847.7|180717.7|180846|180716|180849.4|180719.4|180845.7|180715.7|6
1732847250000|2024-11-29 02:27:30|180839.4|180709.4|180844.4|180714.4|180845.7|180715.7|180839.4|180709.4|10
1732847260000|2024-11-29 02:27:40|180846.3|180716.3|180840.2|180710.2|180857.2|180727.2|180836|180706|14
1732847270000|2024-11-29 02:27:50|180837.9|180707.9|180834.1|180704.1|180837.9|180707.9|180832|180702|10
1732847280000|2024-11-29 02:28:00|180837.4|180707.4|180846|180716|180848.1|180718.1|180837|180707|12
1732847290000|2024-11-29 02:28:10|180844.3|180714.3|180849.1|180719.1|180849.1|180719.1|180842.3|180712.3|4
1732847300000|2024-11-29 02:28:20|180837.8|180707.8|180843.1|180713.1|180843.1|180713.1|180837.8|180707.8|2
1732847310000|2024-11-29 02:28:30|180845.4|180715.4|180845.8|180715.8|180845.8|180715.8|180838.7|180708.7|5
1732847320000|2024-11-29 02:28:40|180851|180721|180844|180714|180856.7|180726.7|180842.6|180712.6|12
1732847330000|2024-11-29 02:28:50|180849.3|180719.3|180841.7|180711.7|180850.8|180720.8|180838.4|180708.4|15
1732847340000|2024-11-29 02:29:00|180844.1|180714.1|180844.4|180714.4|180850.1|180720.1|180839.4|180709.4|5
1732847350000|2024-11-29 02:29:10|180842.7|180712.7|180831.7|180701.7|180843.2|180713.2|180826.8|180696.8|10
1732847370000|2024-11-29 02:29:30|180829.3|180699.3|180831|180701|180831|180701|180829.3|180699.3|2
1732847380000|2024-11-29 02:29:40|180829.3|180699.3|180825.3|180695.3|180831.6|180701.6|180825.3|180695.3|7
1732847390000|2024-11-29 02:29:50|180828.3|180698.3|180825.3|180695.3|180828.3|180698.3|180823.6|180693.6|4
1732847400000|2024-11-29 02:30:00|180828.3|180698.3|180826.6|180696.6|180830|180700|180826|180696|8
1732847410000|2024-11-29 02:30:10|180830.3|180700.3|180827.6|180697.6|180830.3|180700.3|180820|180690|9
1732847420000|2024-11-29 02:30:20|180824.3|180694.3|180824|180694|180831.7|180701.7|180824|180694|8
1732847430000|2024-11-29 02:30:30|180827|180697|180825.7|180695.7|180828|180698|180825.7|180695.7|3
1732847450000|2024-11-29 02:30:50|180827.5|180697.5|180832.3|180702.3|180832.9|180702.9|180827.2|180697.2|7
1732847460000|2024-11-29 02:31:00|180828.7|180698.7|180832.2|180702.2|180834.7|180704.7|180828.7|180698.7|6
1732847470000|2024-11-29 02:31:10|180834.5|180704.5|180833.8|180703.8|180835.5|180705.5|180831.5|180701.5|7
1732847480000|2024-11-29 02:31:20|180831.9|180701.9|180828|180698|180833|180703|180821|180691|19
1732847490000|2024-11-29 02:31:30|180825.8|180695.8|180818.7|180688.7|180825.8|180695.8|180815.4|180685.4|19
1732847500000|2024-11-29 02:31:40|180821.7|180691.7|180828.7|180698.7|180830.1|180700.1|180819.4|180689.4|10
1732847510000|2024-11-29 02:31:50|180826.1|180696.1|180819.5|180689.5|180830.1|180700.1|180819.5|180689.5|10
1732847520000|2024-11-29 02:32:00|180817.2|180687.2|180826.8|180696.8|180827.6|180697.6|180817.2|180687.2|16
1732847530000|2024-11-29 02:32:10|180822.5|180692.5|180824.8|180694.8|180824.8|180694.8|180814.4|180684.4|20
1732847540000|2024-11-29 02:32:20|180821.1|180691.1|180820.7|180690.7|180826.8|180696.8|180818.5|180688.5|16
1732847550000|2024-11-29 02:32:30|180818.7|180688.7|180829.3|180699.3|180829.3|180699.3|180818.7|180688.7|15
1732847560000|2024-11-29 02:32:40|180831.2|180701.2|180830.5|180700.5|180833.5|180703.5|180830.5|180700.5|3
1732847570000|2024-11-29 02:32:50|180832.8|180702.8|180829.2|180699.2|180832.8|180702.8|180825.2|180695.2|5
1732847580000|2024-11-29 02:33:00|180825.9|180695.9|180825.7|180695.7|180831.1|180701.1|180821.7|180691.7|12
1732847590000|2024-11-29 02:33:10|180822.7|180692.7|180828.4|180698.4|180828.4|180698.4|180822.7|180692.7|7
1732847600000|2024-11-29 02:33:20|180826.4|180696.4|180827|180697|180829|180699|180823|180693|8
1732847610000|2024-11-29 02:33:30|180829|180699|180824.4|180694.4|180829|180699|180819.4|180689.4|16
1732847620000|2024-11-29 02:33:40|180822.4|180692.4|180828.5|180698.5|180832.1|180702.1|180822.4|180692.4|19
1732847630000|2024-11-29 02:33:50|180827.8|180697.8|180831.1|180701.1|180831.4|180701.4|180827.1|180697.1|15
1732847640000|2024-11-29 02:34:00|180830.5|180700.5|180824.7|180694.7|180830.5|180700.5|180823.4|180693.4|8
1732847650000|2024-11-29 02:34:10|180829.4|180699.4|180828.2|180698.2|180831.5|180701.5|180828.2|180698.2|3
1732847660000|2024-11-29 02:34:20|180830.8|180700.8|180828.5|180698.5|180830.8|180700.8|180824.8|180694.8|6
1732847670000|2024-11-29 02:34:30|180818.6|180688.6|180806.2|180676.2|180818.6|180688.6|180801.2|180671.2|6
1732847680000|2024-11-29 02:34:40|180803.8|180673.8|180805.5|180675.5|180812.5|180682.5|180803.2|180673.2|13
1732847690000|2024-11-29 02:34:50|180810.8|180680.8|180820.8|180690.8|180823.8|180693.8|180810.8|180680.8|3
1732847700000|2024-11-29 02:35:00|180817.2|180687.2|180819.7|180689.7|180825.8|180695.8|180810|180680|11
1732847710000|2024-11-29 02:35:10|180809.3|180679.3|180805.2|180675.2|180823.4|180693.4|180805.2|180675.2|16
1732847720000|2024-11-29 02:35:20|180808.2|180678.2|180807.2|180677.2|180811.9|180681.9|180802.9|180672.9|10
1732847730000|2024-11-29 02:35:30|180815.2|180685.2|180817.6|180687.6|180817.6|180687.6|180815.2|180685.2|2
1732847740000|2024-11-29 02:35:40|180815.8|180685.8|180801.6|180671.6|180815.8|180685.8|180801.6|180671.6|6
1732847760000|2024-11-29 02:36:00|180808|180678|180808|180678|180808|180678|180808|180678|1
1732847770000|2024-11-29 02:36:10|180802.6|180672.6|180807.7|180677.7|180807.7|180677.7|180800.6|180670.6|3
1732847780000|2024-11-29 02:36:20|180812|180682|180820.8|180690.8|180820.8|180690.8|180812|180682|2
1732847790000|2024-11-29 02:36:30|180822.8|180692.8|180821.4|180691.4|180824.8|180694.8|180815.5|180685.5|16
1732847800000|2024-11-29 02:36:40|180821.8|180691.8|180824.5|180694.5|180824.8|180694.8|180806|180676|22
1732847810000|2024-11-29 02:36:50|180818.2|180688.2|180819.2|180689.2|180824.2|180694.2|180816.5|180686.5|13
1732847820000|2024-11-29 02:37:00|180822.5|180692.5|180819.9|180689.9|180824.5|180694.5|180816.5|180686.5|6
1732847830000|2024-11-29 02:37:10|180817.2|180687.2|180816.9|180686.9|180823.6|180693.6|180809.9|180679.9|19
1732847840000|2024-11-29 02:37:20|180821.4|180691.4|180814.6|180684.6|180821.4|180691.4|180806.3|180676.3|16
1732847850000|2024-11-29 02:37:30|180813.6|180683.6|180814.6|180684.6|180818.6|180688.6|180804.7|180674.7|11
1732847860000|2024-11-29 02:37:40|180819.3|180689.3|180819.3|180689.3|180821|180691|180819.3|180689.3|3
1732847870000|2024-11-29 02:37:50|180808.6|180678.6|180810|180680|180810|180680|180808.6|180678.6|2
1732847900000|2024-11-29 02:38:20|180920.6|180587.2|180823.8|180693.8|180920.6|180693.8|180817|180587.2|3
1732847920000|2024-11-29 02:38:40|180816.1|180686.1|180806.5|180676.5|180816.1|180686.1|180804.4|180674.4|3
1732847930000|2024-11-29 02:38:50|180804.1|180674.1|180807.1|180677.1|180807.5|180677.5|180800.8|180670.8|5
1732847940000|2024-11-29 02:39:00|180812.1|180682.1|180806.8|180676.8|180813.5|180683.5|180801.5|180671.5|13
1732847950000|2024-11-29 02:39:10|180803.5|180673.5|180816.6|180686.6|180820.6|180690.6|180803.5|180673.5|7
1732847960000|2024-11-29 02:39:20|180813.2|180683.2|180806.7|180676.7|180816.6|180686.6|180804.3|180674.3|7
1732847970000|2024-11-29 02:39:30|180814.1|180684.1|180813.1|180683.1|180821.1|180691.1|180805.7|180675.7|9
1732848000000|2024-11-29 02:40:00|180816.7|180686.7|180808.6|180678.6|180818.4|180688.4|180808.6|180678.6|5
1732848010000|2024-11-29 02:40:10|180810.3|180680.3|180819.6|180689.6|180824|180694|180810.3|180680.3|5
1732848020000|2024-11-29 02:40:20|180805.6|180675.6|180805.2|180675.2|180805.6|180675.6|180805.2|180675.2|2
1732848030000|2024-11-29 02:40:30|180801.5|180671.5|180804.2|180674.2|180804.2|180674.2|180801.5|180671.5|3
1732848040000|2024-11-29 02:40:40|180803.8|180673.8|180803.8|180673.8|180803.8|180673.8|180803.8|180673.8|1
1732848050000|2024-11-29 02:40:50|180805.8|180675.8|180808.1|180678.1|180809.8|180679.8|180804.1|180674.1|12
1732848060000|2024-11-29 02:41:00|180813.4|180683.4|180809.5|180679.5|180813.4|180683.4|180805.4|180675.4|6
1732848070000|2024-11-29 02:41:10|180815.1|180685.1|180813.9|180683.9|180818.3|180688.3|180808.6|180678.6|6
1732848090000|2024-11-29 02:41:30|180809.9|180679.9|180803.1|180673.1|180810.9|180680.9|180803.1|180673.1|8
1732848100000|2024-11-29 02:41:40|180805.8|180675.8|180806.5|180676.5|180807.8|180677.8|180803.8|180673.8|8
1732848110000|2024-11-29 02:41:50|180806.1|180676.1|180805.5|180675.5|180806.1|180676.1|180798.6|180668.6|15
1732848120000|2024-11-29 02:42:00|180805.1|180675.1|180800.3|180670.3|180805.1|180675.1|180800|180670|5
1732848130000|2024-11-29 02:42:10|180803.3|180673.3|180818.9|180688.9|180818.9|180688.9|180803.3|180673.3|3
1732848140000|2024-11-29 02:42:20|180822.2|180692.2|180814.9|180684.9|180822.2|180692.2|180809.6|180679.6|8
1732848150000|2024-11-29 02:42:30|180822.2|180692.2|180813.2|180683.2|180822.2|180692.2|180810.2|180680.2|9
1732848160000|2024-11-29 02:42:40|180808.9|180678.9|180814.2|180684.2|180817.9|180687.9|180807.5|180677.5|9
1732848170000|2024-11-29 02:42:50|180809.9|180679.9|180813.2|180683.2|180813.9|180683.9|180808.2|180678.2|8
1732848180000|2024-11-29 02:43:00|180817.6|180687.6|180808.2|180678.2|180818.9|180688.9|180806.9|180676.9|8
1732848190000|2024-11-29 02:43:10|180810.5|180680.5|180811.5|180681.5|180812.9|180682.9|180810.5|180680.5|3
1732848200000|2024-11-29 02:43:20|180816.6|180686.6|180826.2|180696.2|180826.8|180696.8|180816.2|180686.2|10
1732848210000|2024-11-29 02:43:30|180822.8|180692.8|180822.8|180692.8|180822.8|180692.8|180822.8|180692.8|1
1732848220000|2024-11-29 02:43:40|180820.8|180690.8|180818.9|180688.9|180824.9|180694.9|180816.6|180686.6|8
1732848240000|2024-11-29 02:44:00|180808.2|180678.2|180806.2|180676.2|180808.2|180678.2|180800.5|180670.5|6
1732848250000|2024-11-29 02:44:10|180803.9|180673.9|180809.2|180679.2|180809.6|180679.6|180803.9|180673.9|9
1732848270000|2024-11-29 02:44:30|180804.2|180674.2|180808.9|180678.9|180809.9|180679.9|180804.2|180674.2|7
1732848280000|2024-11-29 02:44:40|180804.9|180674.9|180803.9|180673.9|180810.9|180680.9|180803.9|180673.9|7
1732848290000|2024-11-29 02:44:50|180809.2|180679.2|180808.9|180678.9|180810.9|180680.9|180805.2|180675.2|7
1732848300000|2024-11-29 02:45:00|180806.9|180676.9|180813|180683|180819.1|180689.1|180806.2|180676.2|12
1732848320000|2024-11-29 02:45:20|180807|180677|180807.4|180677.4|180807.4|180677.4|180802.7|180672.7|7
1732848330000|2024-11-29 02:45:30|180813.2|180683.2|180810.3|180680.3|180813.2|180683.2|180800.6|180670.6|9
1732848340000|2024-11-29 02:45:40|180808.7|180678.7|180808.7|180678.7|180808.7|180678.7|180808.7|180678.7|1
1732848350000|2024-11-29 02:45:50|180814|180684|180811.3|180681.3|180814|180684|180809|180679|3
1732848360000|2024-11-29 02:46:00|180813|180683|180813.7|180683.7|180813.7|180683.7|180806.7|180676.7|7
1732848370000|2024-11-29 02:46:10|180816|180686|180812.3|180682.3|180816.6|180686.6|180808.3|180678.3|4
1732848380000|2024-11-29 02:46:20|180809|180679|180808|180678|180812.7|180682.7|180805|180675|4
1732848390000|2024-11-29 02:46:30|180806|180676|180813.6|180683.6|180816|180686|180806|180676|5
1732848400000|2024-11-29 02:46:40|180810.3|180680.3|180807.6|180677.6|180814.3|180684.3|180807.6|180677.6|7
1732848410000|2024-11-29 02:46:50|180805.6|180675.6|180806.7|180676.7|180809|180679|180805.3|180675.3|5
1732848420000|2024-11-29 02:47:00|180805.3|180675.3|180806.8|180676.8|180808.3|180678.3|180805.3|180675.3|6
1732848430000|2024-11-29 02:47:10|180804.8|180674.8|180809|180679|180809|180679|180801.4|180671.4|9
1732848440000|2024-11-29 02:47:20|180813|180683|180810.7|180680.7|180816.3|180686.3|180810.7|180680.7|3
1732848450000|2024-11-29 02:47:30|180808.7|180678.7|180808.7|180678.7|180808.7|180678.7|180808.7|180678.7|1
1732848460000|2024-11-29 02:47:40|180811.7|180681.7|180811.7|180681.7|180811.7|180681.7|180811.7|180681.7|1
1732848470000|2024-11-29 02:47:50|180807|180677|180807.5|180677.5|180809.7|180679.7|180801.5|180671.5|8
1732848480000|2024-11-29 02:48:00|180804.2|180674.2|180804.9|180674.9|180804.9|180674.9|180804.2|180674.2|2
1732848490000|2024-11-29 02:48:10|180806.9|180676.9|180811.5|180681.5|180811.5|180681.5|180806.9|180676.9|3
1732848500000|2024-11-29 02:48:20|180801.5|180671.5|180800.5|180670.5|180801.5|180671.5|180799.5|180669.5|3
1732848520000|2024-11-29 02:48:40|180805.9|180675.9|180809.2|180679.2|180811.9|180681.9|180805.9|180675.9|6
1732848530000|2024-11-29 02:48:50|180805.2|180675.2|180809.2|180679.2|180809.2|180679.2|180805.2|180675.2|4
1732848540000|2024-11-29 02:49:00|180812.2|180682.2|180817.9|180687.9|180817.9|180687.9|180809.2|180679.2|3
1732848550000|2024-11-29 02:49:10|180811.6|180681.6|180808.1|180678.1|180811.6|180681.6|180805|180675|4
1732848570000|2024-11-29 02:49:30|180804.4|180674.4|180821.2|180691.2|180821.2|180691.2|180804.4|180674.4|6
1732848580000|2024-11-29 02:49:40|180822.6|180692.6|180817.3|180687.3|180822.6|180692.6|180817.3|180687.3|2
1732848600000|2024-11-29 02:50:00|180812.2|180682.2|180819.5|180689.5|180819.5|180689.5|180809.2|180679.2|4
1732848610000|2024-11-29 02:50:10|180821.2|180691.2|180813.2|180683.2|180821.9|180691.9|180810.5|180680.5|6
1732848620000|2024-11-29 02:50:20|180815.9|180685.9|180817.2|180687.2|180821.2|180691.2|180812.2|180682.2|7
1732848630000|2024-11-29 02:50:30|180820.9|180690.9|180818.9|180688.9|180820.9|180690.9|180816.5|180686.5|3
1732848650000|2024-11-29 02:50:50|180822.5|180692.5|180822.5|180692.5|180822.5|180692.5|180822.5|180692.5|1
1732848660000|2024-11-29 02:51:00|180827.6|180697.6|180824.3|180694.3|180827.6|180697.6|180821|180691|7
1732848670000|2024-11-29 02:51:10|180827|180697|180828.7|180698.7|180828.7|180698.7|180824.3|180694.3|4
1732848690000|2024-11-29 02:51:30|180827|180697|180827|180697|180827|180697|180827|180697|1
1732848700000|2024-11-29 02:51:40|180825.7|180695.7|180829.4|180699.4|180830.7|180700.7|180825.7|180695.7|5
1732848710000|2024-11-29 02:51:50|180831.7|180701.7|180828.7|180698.7|180831.7|180701.7|180826.7|180696.7|5
1732848720000|2024-11-29 02:52:00|180831|180701|180894.2|180764.2|180896.5|180766.5|180831|180701|19
1732848730000|2024-11-29 02:52:10|180896.2|180766.2|180894.3|180764.3|180899.5|180769.5|180888.6|180758.6|11
1732848740000|2024-11-29 02:52:20|180896.3|180766.3|180897|180767|180900.1|180770.1|180890.3|180760.3|13
1732848750000|2024-11-29 02:52:30|180893|180763|180895.8|180765.8|180896.3|180766.3|180887.7|180757.7|14
1732848760000|2024-11-29 02:52:40|180897.8|180767.8|180864.1|180734.1|180897.8|180767.8|180858.1|180728.1|13
1732848770000|2024-11-29 02:52:50|180865.8|180735.8|180882.8|180752.8|180891.7|180761.7|180865.8|180735.8|15
1732848780000|2024-11-29 02:53:00|180888.9|180758.9|180881.4|180751.4|180891.9|180761.9|180876.8|180746.8|8
1732848800000|2024-11-29 02:53:20|180876.4|180746.4|180878.7|180748.7|180878.7|180748.7|180876.4|180746.4|2
1732848810000|2024-11-29 02:53:30|180872.1|180742.1|180855.6|180725.6|180876.1|180746.1|180855.6|180725.6|6
1732848820000|2024-11-29 02:53:40|180858.6|180728.6|180862.8|180732.8|180868.6|180738.6|180856.7|180726.7|31
1732848830000|2024-11-29 02:53:50|180861.1|180731.1|180861.4|180731.4|180868.2|180738.2|180857.8|180727.8|6
1732848840000|2024-11-29 02:54:00|180853.7|180723.7|180849.2|180719.2|180858.3|180728.3|180845.2|180715.2|20
1732848850000|2024-11-29 02:54:10|180846.8|180716.8|180836.1|180706.1|180853.3|180723.3|180820.9|180690.9|15
1732848860000|2024-11-29 02:54:20|180834.8|180704.8|180823.1|180693.1|180838.9|180708.9|180820.8|180690.8|23
1732848870000|2024-11-29 02:54:30|180821.3|180691.3|180841.8|180711.8|180841.8|180711.8|180817|180687|16
1732848880000|2024-11-29 02:54:40|180844.8|180714.8|180841.5|180711.5|180848.3|180718.3|180832.3|180702.3|22
1732848890000|2024-11-29 02:54:50|180845.7|180715.7|180838.9|180708.9|180845.7|180715.7|180838.9|180708.9|22
1732848900000|2024-11-29 02:55:00|180832.9|180702.9|180845|180715|180854.6|180724.6|180832.9|180702.9|23
1732848910000|2024-11-29 02:55:10|180842.2|180712.2|180852.8|180722.8|180857.2|180727.2|180842.2|180712.2|16
1732848920000|2024-11-29 02:55:20|180855.8|180725.8|180844.9|180714.9|180857.9|180727.9|180844.9|180714.9|17
1732848930000|2024-11-29 02:55:30|180841.9|180711.9|180846.3|180716.3|180849.6|180719.6|180841.9|180711.9|12
1732848960000|2024-11-29 02:56:00|180942.6|180609.2|180820.9|180690.9|180942.6|180711.7|180817|180609.2|14
1732848970000|2024-11-29 02:56:10|180825.6|180695.6|180830.9|180700.9|180838.3|180708.3|180816.7|180686.7|20
1732848980000|2024-11-29 02:56:20|180832|180702|180827.3|180697.3|180839.6|180709.6|180827.3|180697.3|21
1732848990000|2024-11-29 02:56:30|180825.6|180695.6|180838.6|180708.6|180839.7|180709.7|180820.4|180690.4|27
1732849000000|2024-11-29 02:56:40|180834.3|180704.3|180832.3|180702.3|180837.3|180707.3|180826.3|180696.3|28
1732849010000|2024-11-29 02:56:50|180840.1|180710.1|180843.1|180713.1|180843.5|180713.5|180829|180699|23
1732849020000|2024-11-29 02:57:00|180842|180712|180833.8|180703.8|180859.9|180729.9|180831.2|180701.2|20
1732849030000|2024-11-29 02:57:10|180831.2|180701.2|180832.5|180702.5|180835.7|180705.7|180827.8|180697.8|12
1732849040000|2024-11-29 02:57:20|180830.2|180700.2|180842.4|180712.4|180850|180720|180827.5|180697.5|30
1732849050000|2024-11-29 02:57:30|180844.3|180714.3|180832.4|180702.4|180844.3|180714.3|180830.1|180700.1|23
1732849060000|2024-11-29 02:57:40|180833.8|180703.8|180824.1|180694.1|180836.6|180706.6|180823.3|180693.3|20
1732849070000|2024-11-29 02:57:50|180829.5|180699.5|180814.2|180684.2|180829.5|180699.5|180814.2|180684.2|26
1732849080000|2024-11-29 02:58:00|180815.9|180685.9|180813.7|180683.7|180838|180708|180809.2|180679.2|17
1732849090000|2024-11-29 02:58:10|180816|180686|180820.9|180690.9|180829.2|180699.2|180813.6|180683.6|18
1732849100000|2024-11-29 02:58:20|180821.6|180691.6|180799.4|180669.4|180823.1|180693.1|180799.4|180669.4|17
1732849110000|2024-11-29 02:58:30|180800.1|180670.1|180823.8|180693.8|180823.8|180693.8|180800.1|180670.1|15
1732849120000|2024-11-29 02:58:40|180821.5|180691.5|180813.5|180683.5|180824|180694|180808.2|180678.2|21
1732849130000|2024-11-29 02:58:50|180809.2|180679.2|180814.9|180684.9|180816.6|180686.6|180809.2|180679.2|12
1732849140000|2024-11-29 02:59:00|180813.1|180683.1|180810.1|180680.1|180813.1|180683.1|180797.6|180667.6|16
1732849150000|2024-11-29 02:59:10|180812.8|180682.8|180801|180671|180812.8|180682.8|180801|180671|13
1732849160000|2024-11-29 02:59:20|180811.1|180681.1|180811.8|180681.8|180815.4|180685.4|180807.8|180677.8|7
1732849170000|2024-11-29 02:59:30|180801.5|180671.5|180813.4|180683.4|180813.4|180683.4|180801.5|180671.5|7
1732849190000|2024-11-29 02:59:50|180826.2|180696.2|180814.7|180684.7|180826.2|180696.2|180810.4|180680.4|11
1732849200000|2024-11-29 03:00:00|180816.1|180686.1|180813.7|180683.7|180817.1|180687.1|180802.9|180672.9|10
1732849210000|2024-11-29 03:00:10|180811.9|180681.9|180814.1|180684.1|180815.1|180685.1|180809.6|180679.6|8
1732849220000|2024-11-29 03:00:20|180815.7|180685.7|180814.6|180684.6|180815.7|180685.7|180812.1|180682.1|7
1732849230000|2024-11-29 03:00:30|180816.3|180686.3|180818.5|180688.5|180818.5|180688.5|180814|180684|5
1732849240000|2024-11-29 03:00:40|180823.5|180693.5|180832.7|180702.7|180835|180705|180820.5|180690.5|15
1732849250000|2024-11-29 03:00:50|180834|180704|180833.7|180703.7|180834|180704|180830.7|180700.7|3
1732849260000|2024-11-29 03:01:00|180810.8|180680.8|180822.3|180692.3|180830.6|180700.6|180810.8|180680.8|13
1732849270000|2024-11-29 03:01:10|180818.6|180688.6|180822.3|180692.3|180822.3|180692.3|180809.9|180679.9|5
1732849280000|2024-11-29 03:01:20|180827.4|180697.4|180825.4|180695.4|180832.8|180702.8|180815.3|180685.3|13
1732849290000|2024-11-29 03:01:30|180826.7|180696.7|180833.7|180703.7|180842|180712|180826.7|180696.7|13
1732849300000|2024-11-29 03:01:40|180835.6|180705.6|180825.2|180695.2|180846.2|180716.2|180825.2|180695.2|11
1732849310000|2024-11-29 03:01:50|180824.2|180694.2|180828.5|180698.5|180828.9|180698.9|180823.6|180693.6|8
1732849320000|2024-11-29 03:02:00|180824.9|180694.9|180818.3|180688.3|180830.1|180700.1|180810.1|180680.1|16
1732849330000|2024-11-29 03:02:10|180814|180684|180813.9|180683.9|180825.1|180695.1|180812.9|180682.9|14
1732849340000|2024-11-29 03:02:20|180809.5|180679.5|180820|180690|180820.3|180690.3|180809.5|180679.5|11
1732849350000|2024-11-29 03:02:30|180816.7|180686.7|180842.8|180712.8|180845.2|180715.2|180816.3|180686.3|8
1732849360000|2024-11-29 03:02:40|180847.5|180717.5|180872.1|180742.1|180872.1|180742.1|180844.8|180714.8|8
1732849370000|2024-11-29 03:02:50|180874.4|180744.4|180865.8|180735.8|180876.1|180746.1|180851.8|180721.8|13
1732849380000|2024-11-29 03:03:00|180841.4|180711.4|180834.1|180704.1|180841.9|180711.9|180834.1|180704.1|12
1732849390000|2024-11-29 03:03:10|180837.4|180707.4|180822.5|180692.5|180842.2|180712.2|180818.2|180688.2|20
1732849400000|2024-11-29 03:03:20|180820.5|180690.5|180813.7|180683.7|180820.5|180690.5|180810|180680|6
1732849420000|2024-11-29 03:03:40|180810|180680|180817.4|180687.4|180817.4|180687.4|180810|180680|2
1732849430000|2024-11-29 03:03:50|180819.2|180689.2|180813|180683|180819.2|180689.2|180813|180683|3
1732849440000|2024-11-29 03:04:00|180810.7|180680.7|180812|180682|180812|180682|180810.7|180680.7|2
1732849450000|2024-11-29 03:04:10|180819|180689|180812.4|180682.4|180819|180689|180810.7|180680.7|4
1732849460000|2024-11-29 03:04:20|180817.7|180687.7|180814.5|180684.5|180827.3|180697.3|180811.5|180681.5|11
1732849470000|2024-11-29 03:04:30|180812.1|180682.1|180812|180682|180831.2|180701.2|180809.7|180679.7|9
1732849480000|2024-11-29 03:04:40|180821.4|180691.4|180814.1|180684.1|180824.8|180694.8|180812.1|180682.1|6
1732849490000|2024-11-29 03:04:50|180812.4|180682.4|180812.4|180682.4|180823.9|180693.9|180811.4|180681.4|9
1732849500000|2024-11-29 03:05:00|180810.1|180680.1|180813.6|180683.6|180814|180684|180810.1|180680.1|4
1732849510000|2024-11-29 03:05:10|180809.3|180679.3|180808.9|180678.9|180814|180684|180808.9|180678.9|5
1732849520000|2024-11-29 03:05:20|180812.6|180682.6|180808.9|180678.9|180812.6|180682.6|180808.9|180678.9|2
1732849530000|2024-11-29 03:05:30|180812.3|180682.3|180808.9|180678.9|180812.3|180682.3|180808.9|180678.9|2
1732849540000|2024-11-29 03:05:40|180812.1|180682.1|180808.4|180678.4|180812.1|180682.1|180803.1|180673.1|7
1732849550000|2024-11-29 03:05:50|180805.1|180675.1|180807.4|180677.4|180808.4|180678.4|180805.1|180675.1|3
1732849560000|2024-11-29 03:06:00|180810.5|180680.5|180812.9|180682.9|180819.6|180689.6|180810.5|180680.5|5
1732849580000|2024-11-29 03:06:20|180809.3|180679.3|180809.3|180679.3|180809.3|180679.3|180809.3|180679.3|1
1732849610000|2024-11-29 03:06:50|180811.6|180681.6|180809.3|180679.3|180811.6|180681.6|180809.3|180679.3|2
1732849630000|2024-11-29 03:07:10|180805.9|180675.9|180809.3|180679.3|180809.3|180679.3|180805.9|180675.9|2
1732849640000|2024-11-29 03:07:20|180814.3|180684.3|180812.3|180682.3|180815.6|180685.6|180811.3|180681.3|5
1732849650000|2024-11-29 03:07:30|180806.3|180676.3|180810.3|180680.3|180810.6|180680.6|180806.3|180676.3|4
1732849660000|2024-11-29 03:07:40|180806.6|180676.6|180814.3|180684.3|180814.3|180684.3|180806.6|180676.6|3
1732849680000|2024-11-29 03:08:00|180810.9|180680.9|180814.6|180684.6|180814.6|180684.6|180810.9|180680.9|2
1732849690000|2024-11-29 03:08:10|180807.6|180677.6|180810.3|180680.3|180812.9|180682.9|180807.6|180677.6|3
1732849700000|2024-11-29 03:08:20|180812.9|180682.9|180820.7|180690.7|180820.7|180690.7|180812.9|180682.9|2
1732849710000|2024-11-29 03:08:30|180820.3|180690.3|180820.3|180690.3|180820.3|180690.3|180820.3|180690.3|1
1732849720000|2024-11-29 03:08:40|180810|180680|180813|180683|180813|180683|180806.6|180676.6|4
1732849730000|2024-11-29 03:08:50|180807|180677|180818.9|180688.9|180818.9|180688.9|180807|180677|3
1732849740000|2024-11-29 03:09:00|180813|180683|180813|180683|180813|180683|180813|180683|1
1732849750000|2024-11-29 03:09:10|180819|180689|180817|180687|180819|180689|180817|180687|4
1732849770000|2024-11-29 03:09:30|180811|180681|180810.9|180680.9|180811|180681|180808.6|180678.6|3
1732849800000|2024-11-29 03:10:00|180816.3|180686.3|180820.9|180690.9|180820.9|180690.9|180816.3|180686.3|2
1732849810000|2024-11-29 03:10:10|180811.6|180681.6|180810|180680|180811.6|180681.6|180810|180680|2
1732849820000|2024-11-29 03:10:20|180808.2|180678.2|180812.8|180682.8|180812.8|180682.8|180808.2|180678.2|2
1732849850000|2024-11-29 03:10:50|180911.1|180577.7|180911.1|180577.7|180911.1|180577.7|180911.1|180577.7|1
1732849860000|2024-11-29 03:11:00|180916.3|180582.9|180809.3|180679.3|180916.3|180692.1|180809.3|180582.9|10
1732849880000|2024-11-29 03:11:20|180815.3|180685.3|180820.3|180690.3|180820.3|180690.3|180815.3|180685.3|2
1732849890000|2024-11-29 03:11:30|180817.9|180687.9|180814.3|180684.3|180820.6|180690.6|180810.9|180680.9|4
1732849900000|2024-11-29 03:11:40|180812.3|180682.3|180813.6|180683.6|180814.9|180684.9|180809.9|180679.9|6
1732849910000|2024-11-29 03:11:50|180811.8|180681.8|180809.8|180679.8|180812.4|180682.4|180806.1|180676.1|7
1732849930000|2024-11-29 03:12:10|180813.4|180683.4|180815.8|180685.8|180815.8|180685.8|180810.1|180680.1|5
1732849940000|2024-11-29 03:12:20|180812.1|180682.1|180814.8|180684.8|180814.8|180684.8|180812.1|180682.1|2
1732849950000|2024-11-29 03:12:30|180813.1|180683.1|180817.1|180687.1|180823|180693|180813.1|180683.1|6
1732849960000|2024-11-29 03:12:40|180820.5|180690.5|180811.8|180681.8|180820.5|180690.5|180811.8|180681.8|2
1732849970000|2024-11-29 03:12:50|180818.1|180688.1|180820.3|180690.3|180822.9|180692.9|180818.1|180688.1|4
1732849980000|2024-11-29 03:13:00|180823.6|180693.6|180823.9|180693.9|180826.1|180696.1|180818|180688|8
1732849990000|2024-11-29 03:13:10|180826.2|180696.2|180838.2|180708.2|180846.5|180716.5|180826.2|180696.2|12
1732850000000|2024-11-29 03:13:20|180839.6|180709.6|180849.2|180719.2|180856.5|180726.5|180837.2|180707.2|20
1732850010000|2024-11-29 03:13:30|180849.5|180719.5|180842.7|180712.7|180852.6|180722.6|180839.2|180709.2|17
1732850020000|2024-11-29 03:13:40|180840.3|180710.3|180840.3|180710.3|180844.7|180714.7|180840.3|180710.3|12
1732850030000|2024-11-29 03:13:50|180834.7|180704.7|180837|180707|180847.8|180717.8|180833.7|180703.7|16
1732850040000|2024-11-29 03:14:00|180836.7|180706.7|180831.6|180701.6|180840.6|180710.6|180829.7|180699.7|14
1732850050000|2024-11-29 03:14:10|180829.3|180699.3|180835.9|180705.9|180842.9|180712.9|180829.3|180699.3|16
1732850060000|2024-11-29 03:14:20|180838.6|180708.6|180839.1|180709.1|180841.8|180711.8|180826.5|180696.5|17
1732850070000|2024-11-29 03:14:30|180835.5|180705.5|180839.7|180709.7|180839.7|180709.7|180820.8|180690.8|16
1732850090000|2024-11-29 03:14:50|180842.5|180712.5|180842.8|180712.8|180848.6|180718.6|180840|180710|10
1732850100000|2024-11-29 03:15:00|180846.5|180716.5|180829.5|180699.5|180846.5|180716.5|180829.2|180699.2|25
1732850110000|2024-11-29 03:15:10|180831.3|180701.3|180840|180710|180840.7|180710.7|180830.2|180700.2|10
1732850120000|2024-11-29 03:15:20|180838.1|180708.1|180834.2|180704.2|180843.5|180713.5|180833.8|180703.8|9
1732850130000|2024-11-29 03:15:30|180826.5|180696.5|180829.6|180699.6|180831|180701|180826.5|180696.5|14
1732850140000|2024-11-29 03:15:40|180827|180697|180836.2|180706.2|180836.2|180706.2|180821|180691|21
1732850150000|2024-11-29 03:15:50|180835.6|180705.6|180819.2|180689.2|180835.6|180705.6|180818.9|180688.9|10
1732850160000|2024-11-29 03:16:00|180821.2|180691.2|180815.3|180685.3|180821.2|180691.2|180813.3|180683.3|19
1732850180000|2024-11-29 03:16:20|180821.1|180691.1|180823.5|180693.5|180823.5|180693.5|180821.1|180691.1|2
1732850190000|2024-11-29 03:16:30|180821.3|180691.3|180818.9|180688.9|180821.3|180691.3|180812.2|180682.2|7
1732850210000|2024-11-29 03:16:50|180817.2|180687.2|180818.4|180688.4|180818.4|180688.4|180815.5|180685.5|4
1732850220000|2024-11-29 03:17:00|180821.4|180691.4|180816.4|180686.4|180821.4|180691.4|180814.8|180684.8|4
1732850230000|2024-11-29 03:17:10|180818.4|180688.4|180818.1|180688.1|180834.2|180704.2|180818.1|180688.1|12
1732850240000|2024-11-29 03:17:20|180814.4|180684.4|180819.7|180689.7|180820|180690|180814.4|180684.4|4
1732850260000|2024-11-29 03:17:40|180814.3|180684.3|180813.8|180683.8|180814.3|180684.3|180812.1|180682.1|3
1732850270000|2024-11-29 03:17:50|180823.8|180693.8|180835.7|180705.7|180841.5|180711.5|180823.8|180693.8|13
1732850280000|2024-11-29 03:18:00|180833.7|180703.7|180831|180701|180838.4|180708.4|180820.3|180690.3|10
1732850290000|2024-11-29 03:18:10|180828.7|180698.7|180821.2|180691.2|180832.7|180702.7|180812.9|180682.9|18
1732850300000|2024-11-29 03:18:20|180818.6|180688.6|180810.1|180680.1|180818.6|180688.6|180810.1|180680.1|3
1732850320000|2024-11-29 03:18:40|180804.1|180674.1|180811.9|180681.9|180813.6|180683.6|180803.2|180673.2|10
1732850340000|2024-11-29 03:19:00|180813.5|180683.5|180813.5|180683.5|180813.5|180683.5|180813.5|180683.5|1
1732850350000|2024-11-29 03:19:10|180811.9|180681.9|180812.2|180682.2|180814.5|180684.5|180811.9|180681.9|3
1732850360000|2024-11-29 03:19:20|180815.2|180685.2|180813.9|180683.9|180815.2|180685.2|180812.2|180682.2|3
1732850380000|2024-11-29 03:19:40|180816.5|180686.5|180816.5|180686.5|180816.5|180686.5|180816.5|180686.5|1
1732850390000|2024-11-29 03:19:50|180813.9|180683.9|180813.9|180683.9|180813.9|180683.9|180813.9|180683.9|1
1732850400000|2024-11-29 03:20:00|180809.9|180679.9|180809.1|180679.1|180809.9|180679.9|180805.9|180675.9|4
1732850420000|2024-11-29 03:20:20|180820.6|180690.6|180815.6|180685.6|180828.4|180698.4|180813.1|180683.1|9
1732850430000|2024-11-29 03:20:30|180817.7|180687.7|180812.2|180682.2|180819.2|180689.2|180810.5|180680.5|12
1732850440000|2024-11-29 03:20:40|180809.8|180679.8|180812.2|180682.2|180812.2|180682.2|180809.8|180679.8|3
1732850450000|2024-11-29 03:20:50|180822.2|180692.2|180810.2|180680.2|180822.2|180692.2|180810.2|180680.2|3
1732850480000|2024-11-29 03:21:20|180810.8|180680.8|180811.4|180681.4|180812.1|180682.1|180810.8|180680.8|4
1732850490000|2024-11-29 03:21:30|180813.9|180683.9|180813.9|180683.9|180813.9|180683.9|180813.9|180683.9|1
1732850500000|2024-11-29 03:21:40|180820.2|180690.2|180815.6|180685.6|180825.7|180695.7|180807.9|180677.9|11
1732850510000|2024-11-29 03:21:50|180819.3|180689.3|180812.3|180682.3|180822.9|180692.9|180807.5|180677.5|7
1732850520000|2024-11-29 03:22:00|180810|180680|180805.1|180675.1|180810.3|180680.3|180805.1|180675.1|4
1732850530000|2024-11-29 03:22:10|180806.7|180676.7|180804.2|180674.2|180811.7|180681.7|180802.9|180672.9|7
1732850540000|2024-11-29 03:22:20|180801.2|180671.2|180807.2|180677.2|180807.2|180677.2|180801.2|180671.2|2
1732850550000|2024-11-29 03:22:30|180808.9|180678.9|180807.9|180677.9|180808.9|180678.9|180807.9|180677.9|2
1732850560000|2024-11-29 03:22:40|180805.9|180675.9|180805.2|180675.2|180805.9|180675.9|180803.9|180673.9|3
1732850570000|2024-11-29 03:22:50|180807|180677|180805.7|180675.7|180815.5|180685.5|180805.7|180675.7|8
1732850580000|2024-11-29 03:23:00|180810.5|180680.5|180731|180601|180810.5|180680.5|180726.3|180596.3|10
1732850590000|2024-11-29 03:23:10|180733|180603|180740.7|180610.7|180740.7|180610.7|180733|180603|3
1732850600000|2024-11-29 03:23:20|180744|180614|180753.1|180623.1|180759.1|180629.1|180737|180607|17
1732850610000|2024-11-29 03:23:30|180748.1|180618.1|180767|180637|180767|180637|180748.1|180618.1|5
1732850620000|2024-11-29 03:23:40|180759.3|180629.3|180757.6|180627.6|180768.2|180638.2|180752.5|180622.5|13
1732850630000|2024-11-29 03:23:50|180760.6|180630.6|180763.7|180633.7|180767.3|180637.3|180750.3|180620.3|15
1732850640000|2024-11-29 03:24:00|180766.3|180636.3|180772.5|180642.5|180772.5|180642.5|180766.3|180636.3|3
1732850650000|2024-11-29 03:24:10|180770.1|180640.1|180797.2|180667.2|180797.5|180667.5|180765.1|180635.1|12
1732850660000|2024-11-29 03:24:20|180795.2|180665.2|180803.5|180673.5|180803.5|180673.5|180795.2|180665.2|3
1732850670000|2024-11-29 03:24:30|180800.5|180670.5|180800.5|180670.5|180800.5|180670.5|180800.5|180670.5|1
1732850680000|2024-11-29 03:24:40|180795.5|180665.5|180801.2|180671.2|180801.2|180671.2|180795.5|180665.5|2
1732850690000|2024-11-29 03:24:50|180802.6|180672.6|180811.3|180681.3|180811.3|180681.3|180802.6|180672.6|5
1732850700000|2024-11-29 03:25:00|180802.3|180672.3|180803.1|180673.1|180807.1|180677.1|180800.8|180670.8|9
1732850710000|2024-11-29 03:25:10|180798.8|180668.8|180795.2|180665.2|180806.4|180676.4|180790.4|180660.4|12
1732850720000|2024-11-29 03:25:20|180796.5|180666.5|180796.2|180666.2|180798.8|180668.8|180796.2|180666.2|3
1732850730000|2024-11-29 03:25:30|180788.9|180658.9|180802.5|180672.5|180806.5|180676.5|180788.9|180658.9|7
1732850740000|2024-11-29 03:25:40|180805.9|180675.9|180811.8|180681.8|180811.8|180681.8|180791.2|180661.2|7
1732850750000|2024-11-29 03:25:50|180806.1|180676.1|180796.6|180666.6|180806.1|180676.1|180794.6|180664.6|11
1732850760000|2024-11-29 03:26:00|180797.6|180667.6|180797.2|180667.2|180804.9|180674.9|180794.9|180664.9|12
1732850770000|2024-11-29 03:26:10|180791.6|180661.6|180789.3|180659.3|180794.2|180664.2|180787.1|180657.1|18
1732850780000|2024-11-29 03:26:20|180787|180657|180785.2|180655.2|180793.9|180663.9|180783.2|180653.2|19
1732850790000|2024-11-29 03:26:30|180784.6|180654.6|180789.1|180659.1|180794|180664|180783|180653|20
1732850800000|2024-11-29 03:26:40|180772.5|180642.5|180779.6|180649.6|180782.4|180652.4|180772.5|180642.5|8
1732850810000|2024-11-29 03:26:50|180783.9|180653.9|180783|180653|180786.4|180656.4|180776.2|180646.2|9
1732850820000|2024-11-29 03:27:00|180786.7|180656.7|180781.2|180651.2|180789|180659|180776.9|180646.9|13
1732850830000|2024-11-29 03:27:10|180778.8|180648.8|180782.5|180652.5|180782.5|180652.5|180778.8|180648.8|3
1732850840000|2024-11-29 03:27:20|180777.1|180647.1|180781.6|180651.6|180783.4|180653.4|180773.9|180643.9|24
1732850850000|2024-11-29 03:27:30|180774|180644|180784.6|180654.6|180789|180659|180774|180644|9
1732850860000|2024-11-29 03:27:40|180780.3|180650.3|180792.7|180662.7|180795|180665|180772.2|180642.2|23
1732850870000|2024-11-29 03:27:50|180780.5|180650.5|180787.9|180657.9|180791.3|180661.3|180780.5|180650.5|8
1732850880000|2024-11-29 03:28:00|180785.5|180655.5|180782.4|180652.4|180787.4|180657.4|180778.1|180648.1|16
1732850890000|2024-11-29 03:28:10|180779.4|180649.4|180780.7|180650.7|180786.4|180656.4|180777.3|180647.3|11
1732850900000|2024-11-29 03:28:20|180776.4|180646.4|180773.8|180643.8|180785.2|180655.2|180771.8|180641.8|13
1732850910000|2024-11-29 03:28:30|180773.4|180643.4|180781.4|180651.4|180784.9|180654.9|180773.4|180643.4|25
1732850920000|2024-11-29 03:28:40|180779.7|180649.7|180777.9|180647.9|180786.4|180656.4|180773.5|180643.5|21
1732850930000|2024-11-29 03:28:50|180776|180646|180775.6|180645.6|180779.5|180649.5|180771.7|180641.7|18
1732850940000|2024-11-29 03:29:00|180775|180645|180774.8|180644.8|180789|180659|180774.8|180644.8|12
1732850950000|2024-11-29 03:29:10|180775.9|180645.9|180782.8|180652.8|180787.3|180657.3|180772.7|180642.7|29
1732850960000|2024-11-29 03:29:20|180783.8|180653.8|180792.1|180662.1|180794.1|180664.1|180782.5|180652.5|19
1732850970000|2024-11-29 03:29:30|180850.8|180634|180788.2|180658.2|180850.8|180662.6|180782.9|180634|21
1732850980000|2024-11-29 03:29:40|180790.6|180660.6|180731.8|180601.8|180790.6|180660.6|180722|180592|16
1732850990000|2024-11-29 03:29:50|180733.7|180603.7|180728|180598|180736.1|180606.1|180725.8|180595.8|19
1732851000000|2024-11-29 03:30:00|180716.4|180586.4|180723.8|180593.8|180725.8|180595.8|180714.8|180584.8|19
1732851010000|2024-11-29 03:30:10|180724.4|180594.4|180727.2|180597.2|180728.1|180598.1|180715.8|180585.8|12
1732851020000|2024-11-29 03:30:20|180715.6|180585.6|180724.3|180594.3|180728.6|180598.6|180714.8|180584.8|17
1732851030000|2024-11-29 03:30:30|180720.3|180590.3|180717.7|180587.7|180725.8|180595.8|180715|180585|11
1732851040000|2024-11-29 03:30:40|180720.8|180590.8|180730.3|180600.3|180730.3|180600.3|180718.1|180588.1|11
1732851050000|2024-11-29 03:30:50|180724.3|180594.3|180709.9|180579.9|180727.7|180597.7|180705.3|180575.3|21
1732851060000|2024-11-29 03:31:00|180709.6|180579.6|180712.8|180582.8|180714.1|180584.1|180704.4|180574.4|28
1732851070000|2024-11-29 03:31:10|180710.1|180580.1|180717.4|180587.4|180717.4|180587.4|180703.3|180573.3|21
1732851080000|2024-11-29 03:31:20|180714.1|180584.1|180712.2|180582.2|180714.1|180584.1|180701|180571|23
1732851090000|2024-11-29 03:31:30|180706.8|180576.8|180707.4|180577.4|180715.6|180585.6|180702.4|180572.4|21
1732851100000|2024-11-29 03:31:40|180704.8|180574.8|180703.1|180573.1|180711.1|180581.1|180698.2|180568.2|28
1732851110000|2024-11-29 03:31:50|180702.4|180572.4|180711.9|180581.9|180717.2|180587.2|180700.9|180570.9|20
1732851120000|2024-11-29 03:32:00|180713.2|180583.2|180724.9|180594.9|180724.9|180594.9|180709.2|180579.2|10
1732851130000|2024-11-29 03:32:10|180728.2|180598.2|180755.2|180625.2|180759.5|180629.5|180722.2|180592.2|11
1732851140000|2024-11-29 03:32:20|180756.9|180626.9|180760.4|180630.4|180766.2|180636.2|180752.5|180622.5|11
1732851150000|2024-11-29 03:32:30|180757.7|180627.7|180781.5|180651.5|180789.7|180659.7|180757.7|180627.7|15
1732851160000|2024-11-29 03:32:40|180784.5|180654.5|180781.2|180651.2|180784.5|180654.5|180770.9|180640.9|10
1732851170000|2024-11-29 03:32:50|180779.2|180649.2|180775.3|180645.3|180781.5|180651.5|180772.6|180642.6|8
1732851180000|2024-11-29 03:33:00|180766.3|180636.3|180759.1|180629.1|180782.9|180652.9|180759.1|180629.1|18
1732851190000|2024-11-29 03:33:10|180765.5|180635.5|180749.1|180619.1|180765.5|180635.5|180743.5|180613.5|8
1732851200000|2024-11-29 03:33:20|180760.6|180630.6|180751.7|180621.7|180762.4|180632.4|180750|180620|13
1732851210000|2024-11-29 03:33:30|180763.2|180633.2|180772.1|180642.1|180772.1|180642.1|180763.2|180633.2|4
1732851220000|2024-11-29 03:33:40|180772.2|180642.2|180769|180639|180775.2|180645.2|180760.3|180630.3|10
1732851230000|2024-11-29 03:33:50|180762.6|180632.6|180754.6|180624.6|180771.2|180641.2|180752.9|180622.9|15
1732851240000|2024-11-29 03:34:00|180752.8|180622.8|180739.5|180609.5|180752.8|180622.8|180739.5|180609.5|6
1732851250000|2024-11-29 03:34:10|180743.5|180613.5|180750.9|180620.9|180752.9|180622.9|180743.5|180613.5|6
1732851260000|2024-11-29 03:34:20|180753.3|180623.3|180759.4|180629.4|180759.5|180629.5|180752.9|180622.9|10
1732851270000|2024-11-29 03:34:30|180749.8|180619.8|180753.1|180623.1|180755.7|180625.7|180738.8|180608.8|11
1732851280000|2024-11-29 03:34:40|180750.9|180620.9|180730.7|180600.7|180750.9|180620.9|180726.4|180596.4|14
1732851290000|2024-11-29 03:34:50|180735.1|180605.1|180743.8|180613.8|180748.2|180618.2|180733.1|180603.1|7
1732851300000|2024-11-29 03:35:00|180741.2|180611.2|180728.8|180598.8|180741.2|180611.2|180722.5|180592.5|12
1732851310000|2024-11-29 03:35:10|180726.4|180596.4|180719.1|180589.1|180726.4|180596.4|180715.1|180585.1|10
1732851320000|2024-11-29 03:35:20|180721.4|180591.4|180724.6|180594.6|180727.3|180597.3|180713.7|180583.7|20
1732851330000|2024-11-29 03:35:30|180720.3|180590.3|180728.3|180598.3|180735.9|180605.9|180714.9|180584.9|24
1732851340000|2024-11-29 03:35:40|180724.1|180594.1|180712.4|180582.4|180728.7|180598.7|180712.4|180582.4|19
1732851350000|2024-11-29 03:35:50|180715.4|180585.4|180717.9|180587.9|180721.4|180591.4|180712.4|180582.4|12
1732851360000|2024-11-29 03:36:00|180724.5|180594.5|180720.1|180590.1|180724.5|180594.5|180719.4|180589.4|3
1732851370000|2024-11-29 03:36:10|180716.7|180586.7|180717.1|180587.1|180717.1|180587.1|180712.7|180582.7|3
1732851380000|2024-11-29 03:36:20|180718.8|180588.8|180720.8|180590.8|180722.1|180592.1|180715.7|180585.7|10
1732851390000|2024-11-29 03:36:30|180722.2|180592.2|180717.8|180587.8|180725.3|180595.3|180713.4|180583.4|11
1732851400000|2024-11-29 03:36:40|180719.1|180589.1|180713.3|180583.3|180719.1|180589.1|180709.3|180579.3|12
1732851410000|2024-11-29 03:36:50|180714.6|180584.6|180717.2|180587.2|180723|180593|180714.6|180584.6|13
1732851420000|2024-11-29 03:37:00|180713.6|180583.6|180714.9|180584.9|180720.6|180590.6|180709.3|180579.3|10
1732851430000|2024-11-29 03:37:10|180712.6|180582.6|180708.4|180578.4|180716.2|180586.2|180700|180570|17
1732851440000|2024-11-29 03:37:20|180703.6|180573.6|180710|180580|180710|180580|180700.8|180570.8|16
1732851450000|2024-11-29 03:37:30|180712.3|180582.3|180724.2|180594.2|180724.2|180594.2|180710|180580|7
1732851460000|2024-11-29 03:37:40|180714.5|180584.5|180725.1|180595.1|180725.1|180595.1|180712.4|180582.4|9
1732851470000|2024-11-29 03:37:50|180711|180581|180722.6|180592.6|180725|180595|180711|180581|5
1732851480000|2024-11-29 03:38:00|180726|180596|180723.3|180593.3|180729.7|180599.7|180718.7|180588.7|15
1732851490000|2024-11-29 03:38:10|180721|180591|180719|180589|180725|180595|180711.7|180581.7|9
1732851500000|2024-11-29 03:38:20|180720.3|180590.3|180720.3|180590.3|180720.3|180590.3|180720.3|180590.3|1
1732851510000|2024-11-29 03:38:30|180729|180599|180724.3|180594.3|180729.3|180599.3|180723|180593|6
1732851520000|2024-11-29 03:38:40|180726|180596|180730.3|180600.3|180731.3|180601.3|180724.3|180594.3|6
1732851530000|2024-11-29 03:38:50|180725|180595|180727.3|180597.3|180734.4|180604.4|180720.4|180590.4|7
1732851540000|2024-11-29 03:39:00|180723.3|180593.3|180722.7|180592.7|180723.3|180593.3|180722.7|180592.7|2
1732851550000|2024-11-29 03:39:10|180719.8|180589.8|180726|180596|180726|180596|180715.1|180585.1|5
1732851560000|2024-11-29 03:39:20|180723.7|180593.7|180724.6|180594.6|180727.3|180597.3|180720.9|180590.9|9
1732851570000|2024-11-29 03:39:30|180725.9|180595.9|180720|180590|180725.9|180595.9|180717.1|180587.1|7
1732851580000|2024-11-29 03:39:40|180722.4|180592.4|180723.2|180593.2|180731.2|180601.2|180722.4|180592.4|6
1732851590000|2024-11-29 03:39:50|180728.2|180598.2|180722.6|180592.6|180731.9|180601.9|180722.6|180592.6|7
1732851600000|2024-11-29 03:40:00|180726.9|180596.9|180736.6|180606.6|180736.6|180606.6|180723.9|180593.9|4
1732851610000|2024-11-29 03:40:10|180738.8|180608.8|180764.9|180634.9|180777.8|180647.8|180738.8|180608.8|16
1732851620000|2024-11-29 03:40:20|180766.9|180636.9|180764.4|180634.4|180775.6|180645.6|180762.9|180632.9|14
1732851630000|2024-11-29 03:40:30|180767.7|180637.7|180763.5|180633.5|180768.3|180638.3|180762.2|180632.2|9
1732851640000|2024-11-29 03:40:40|180762.8|180632.8|180757|180627|180766.5|180636.5|180757|180627|12
1732851650000|2024-11-29 03:40:50|180763.1|180633.1|180752.3|180622.3|180763.1|180633.1|180750.3|180620.3|13
1732851660000|2024-11-29 03:41:00|180754.9|180624.9|180761.4|180631.4|180764.4|180634.4|180751.6|180621.6|16
1732851670000|2024-11-29 03:41:10|180759.4|180629.4|180759|180629|180763.7|180633.7|180759|180629|4
1732851680000|2024-11-29 03:41:20|180757|180627|180761.2|180631.2|180762.1|180632.1|180750.4|180620.4|10
1732851690000|2024-11-29 03:41:30|180759.5|180629.5|180730.7|180600.7|180759.5|180629.5|180722.4|180592.4|14
1732851700000|2024-11-29 03:41:40|180737.1|180607.1|180731|180601|180737.1|180607.1|180716.3|180586.3|9
1732851710000|2024-11-29 03:41:50|180728.7|180598.7|180729.7|180599.7|180734.7|180604.7|180728.7|180598.7|3
1732851720000|2024-11-29 03:42:00|180732.7|180602.7|180727.7|180597.7|180733.7|180603.7|180727.7|180597.7|6
1732851730000|2024-11-29 03:42:10|180734|180604|180734|180604|180734|180604|180734|180604|1
1732851750000|2024-11-29 03:42:30|180723|180593|180722.1|180592.1|180733.7|180603.7|180722.1|180592.1|11
1732851760000|2024-11-29 03:42:40|180723.9|180593.9|180725.6|180595.6|180725.6|180595.6|180723.9|180593.9|4
1732851770000|2024-11-29 03:42:50|180728.9|180598.9|180723.3|180593.3|180728.9|180598.9|180714.3|180584.3|11
1732851780000|2024-11-29 03:43:00|180719.7|180589.7|180711.4|180581.4|180726.8|180596.8|180711.4|180581.4|10
1732851790000|2024-11-29 03:43:10|180713.8|180583.8|180709.6|180579.6|180723.5|180593.5|180709.6|180579.6|12
1732851800000|2024-11-29 03:43:20|180706.3|180576.3|180705.6|180575.6|180715.3|180585.3|180699.3|180569.3|24
1732851810000|2024-11-29 03:43:30|180709.3|180579.3|180703.6|180573.6|180714.9|180584.9|180703.6|180573.6|19
1732851820000|2024-11-29 03:43:40|180701.9|180571.9|180699.4|180569.4|180713.8|180583.8|180699|180569|19
1732851830000|2024-11-29 03:43:50|180695.7|180565.7|180698|180568|180701.1|180571.1|180695.1|180565.1|7
1732851840000|2024-11-29 03:44:00|180699.9|180569.9|180639.2|180509.2|180699.9|180569.9|180631.3|180501.3|16
1732851850000|2024-11-29 03:44:10|180636.8|180506.8|180635.4|180505.4|180641.4|180511.4|180633.2|180503.2|9
1732851860000|2024-11-29 03:44:20|180638.4|180508.4|180640.9|180510.9|180640.9|180510.9|180633.3|180503.3|9
1732851870000|2024-11-29 03:44:30|180637|180507|180646.8|180516.8|180650.8|180520.8|180634.4|180504.4|13
1732851880000|2024-11-29 03:44:40|180652.2|180522.2|180652.2|180522.2|180652.2|180522.2|180652.2|180522.2|1
1732851890000|2024-11-29 03:44:50|180635.3|180505.3|180631.4|180501.4|180640|180510|180628.3|180498.3|23
1732851900000|2024-11-29 03:45:00|180630.4|180500.4|180627.1|180497.1|180635.4|180505.4|180623.4|180493.4|18
1732851910000|2024-11-29 03:45:10|180608.2|180478.2|180638.1|180508.1|180640.7|180510.7|180608.2|180478.2|18
1732851920000|2024-11-29 03:45:20|180635.5|180505.5|180635.4|180505.4|180638.6|180508.6|180615.3|180485.3|21
1732851930000|2024-11-29 03:45:30|180640.7|180510.7|180636|180506|180648.5|180518.5|180634.3|180504.3|13
1732851940000|2024-11-29 03:45:40|180644.9|180514.9|180629.8|180499.8|180644.9|180514.9|180629.5|180499.5|6
1732851950000|2024-11-29 03:45:50|180616.2|180486.2|180642.7|180512.7|180643.3|180513.3|180613.1|180483.1|25
1732851960000|2024-11-29 03:46:00|180635.7|180505.7|180632|180502|180640.7|180510.7|180623.2|180493.2|10
1732851970000|2024-11-29 03:46:10|180634.4|180504.4|180628.4|180498.4|180642.1|180512.1|180628.4|180498.4|16
1732851980000|2024-11-29 03:46:20|180632|180502|180627.6|180497.6|180638.3|180508.3|180622.6|180492.6|7
1732851990000|2024-11-29 03:46:30|180623.2|180493.2|180624.4|180494.4|180635.7|180505.7|180623.2|180493.2|7
1732852000000|2024-11-29 03:46:40|180622|180492|180631.9|180501.9|180631.9|180501.9|180611.7|180481.7|11
1732852010000|2024-11-29 03:46:50|180629.9|180499.9|180615.8|180485.8|180629.9|180499.9|180614.5|180484.5|12
1732852020000|2024-11-29 03:47:00|180614.2|180484.2|180611.8|180481.8|180626.3|180496.3|180610.8|180480.8|27
1732852030000|2024-11-29 03:47:10|180620.2|180490.2|180624.6|180494.6|180624.6|180494.6|180606.9|180476.9|11
1732852040000|2024-11-29 03:47:20|180621|180491|180610.6|180480.6|180621|180491|180606.6|180476.6|20
1732852050000|2024-11-29 03:47:30|180608.1|180478.1|180634|180504|180634|180504|180606.9|180476.9|23
1732852060000|2024-11-29 03:47:40|180637|180507|180635.7|180505.7|180637|180507|180635.7|180505.7|2
1732852080000|2024-11-29 03:48:00|180633.9|180503.9|180634.3|180504.3|180634.3|180504.3|180617.7|180487.7|12
1732852090000|2024-11-29 03:48:10|180632.3|180502.3|180644.4|180514.4|180644.4|180514.4|180632.3|180502.3|6
1732852100000|2024-11-29 03:48:20|180641.6|180511.6|180640.9|180510.9|180641.6|180511.6|180625.2|180495.2|11
1732852110000|2024-11-29 03:48:30|180638.2|180508.2|180645.5|180515.5|180645.5|180515.5|180634.2|180504.2|10
1732852120000|2024-11-29 03:48:40|180622.6|180492.6|180627.2|180497.2|180629.3|180499.3|180622.3|180492.3|7
1732852130000|2024-11-29 03:48:50|180629.1|180499.1|180635.8|180505.8|180635.8|180505.8|180629.1|180499.1|3
1732852140000|2024-11-29 03:49:00|180637.5|180507.5|180610|180480|180644.8|180514.8|180610|180480|18
1732852150000|2024-11-29 03:49:10|180612.3|180482.3|180622.1|180492.1|180625|180495|180609.6|180479.6|29
1732852160000|2024-11-29 03:49:20|180615.8|180485.8|180613.9|180483.9|180622.3|180492.3|180608.6|180478.6|25
1732852170000|2024-11-29 03:49:30|180610.9|180480.9|180606.4|180476.4|180623|180493|180603.7|180473.7|19
1732852180000|2024-11-29 03:49:40|180611.2|180481.2|180636.1|180506.1|180636.1|180506.1|180603.1|180473.1|22
1732852190000|2024-11-29 03:49:50|180629.1|180499.1|180630.7|180500.7|180630.7|180500.7|180610.5|180480.5|21
1732852200000|2024-11-29 03:50:00|180632.4|180502.4|180615.7|180485.7|180643.7|180513.7|180614.7|180484.7|16
1732852210000|2024-11-29 03:50:10|180623.1|180493.1|180626.2|180496.2|180633.2|180503.2|180616.9|180486.9|21
1732852220000|2024-11-29 03:50:20|180619.2|180489.2|180621|180491|180633.9|180503.9|180614.6|180484.6|23
1732852230000|2024-11-29 03:50:30|180597|180467|180613.2|180483.2|180619.6|180489.6|180597|180467|12
1732852240000|2024-11-29 03:50:40|180611.2|180481.2|180620.3|180490.3|180624.8|180494.8|180611.2|180481.2|17
1732852250000|2024-11-29 03:50:50|180622.3|180492.3|180616.2|180486.2|180622.3|180492.3|180614.8|180484.8|9
1732852260000|2024-11-29 03:51:00|180616.5|180486.5|180613.8|180483.8|180621.2|180491.2|180607.8|180477.8|14
1732852270000|2024-11-29 03:51:10|180616.8|180486.8|180612.1|180482.1|180618.7|180488.7|180608.4|180478.4|18
1732852280000|2024-11-29 03:51:20|180616.7|180486.7|180614|180484|180617.7|180487.7|180611.7|180481.7|10
1732852290000|2024-11-29 03:51:30|180619.2|180489.2|180619.6|180489.6|180621.2|180491.2|180616.6|180486.6|7
1732852300000|2024-11-29 03:51:40|180617.2|180487.2|180624.3|180494.3|180624.3|180494.3|180610.6|180480.6|17
1732852310000|2024-11-29 03:51:50|180622.3|180492.3|180618.7|180488.7|180622.3|180492.3|180616.3|180486.3|8
1732852320000|2024-11-29 03:52:00|180624|180494|180626.5|180496.5|180633|180503|180621.5|180491.5|9
1732852330000|2024-11-29 03:52:10|180624.7|180494.7|180617.5|180487.5|180628.4|180498.4|180611.9|180481.9|11
1732852340000|2024-11-29 03:52:20|180619.2|180489.2|180613.2|180483.2|180619.2|180489.2|180612.5|180482.5|6
1732852350000|2024-11-29 03:52:30|180618.5|180488.5|180623.1|180493.1|180627.5|180497.5|180618.5|180488.5|8
1732852360000|2024-11-29 03:52:40|180628.8|180498.8|180614.1|180484.1|180628.8|180498.8|180613.5|180483.5|16
1732852370000|2024-11-29 03:52:50|180614.6|180484.6|180612.5|180482.5|180620.2|180490.2|180610.3|180480.3|12
1732852380000|2024-11-29 03:53:00|180614.8|180484.8|180617.7|180487.7|180624.1|180494.1|180614.8|180484.8|11
1732852390000|2024-11-29 03:53:10|180613.4|180483.4|180612|180482|180618.1|180488.1|180609|180479|9
1732852400000|2024-11-29 03:53:20|180614.9|180484.9|180606.3|180476.3|180615.2|180485.2|180606.2|180476.2|11
1732852410000|2024-11-29 03:53:30|180611.6|180481.6|180610.6|180480.6|180614.6|180484.6|180608.6|180478.6|7
1732852420000|2024-11-29 03:53:40|180616.3|180486.3|180604.5|180474.5|180616.3|180486.3|180601.5|180471.5|14
1732852430000|2024-11-29 03:53:50|180602.6|180472.6|180604.9|180474.9|180610.7|180480.7|180601.2|180471.2|18
1732852440000|2024-11-29 03:54:00|180605.6|180475.6|180613.1|180483.1|180613.8|180483.8|180604.9|180474.9|15
1732852450000|2024-11-29 03:54:10|180610.8|180480.8|180604.5|180474.5|180615.1|180485.1|180602|180472|17
1732852460000|2024-11-29 03:54:20|180606.5|180476.5|180618.7|180488.7|180618.7|180488.7|180606.5|180476.5|5
1732852470000|2024-11-29 03:54:30|180616.3|180486.3|180611.6|180481.6|180616.3|180486.3|180609.3|180479.3|5
1732852480000|2024-11-29 03:54:40|180606.3|180476.3|180605|180475|180606.7|180476.7|180600.7|180470.7|15
1732852490000|2024-11-29 03:54:50|180603|180473|180596.9|180466.9|180603.2|180473.2|180596.9|180466.9|13
1732852500000|2024-11-29 03:55:00|180599.9|180469.9|180594|180464|180599.9|180469.9|180594|180464|3
1732852510000|2024-11-29 03:55:10|180595.6|180465.6|180596.6|180466.6|180601.6|180471.6|180595.6|180465.6|3
1732852520000|2024-11-29 03:55:20|180596.7|180466.7|180595|180465|180596.7|180466.7|180595|180465|2
1732852530000|2024-11-29 03:55:30|180597.1|180467.1|180605.8|180475.8|180612.5|180482.5|180597.1|180467.1|16
1732852540000|2024-11-29 03:55:40|180607.8|180477.8|180608.1|180478.1|180613.5|180483.5|180603.8|180473.8|16
1732852550000|2024-11-29 03:55:50|180611.4|180481.4|180610.4|180480.4|180616.1|180486.1|180610.4|180480.4|4
1732852560000|2024-11-29 03:56:00|180613.4|180483.4|180603.1|180473.1|180616.8|180486.8|180603.1|180473.1|16
1732852570000|2024-11-29 03:56:10|180604.8|180474.8|180607.6|180477.6|180609.6|180479.6|180604.8|180474.8|6
1732852580000|2024-11-29 03:56:20|180608.6|180478.6|180600.2|180470.2|180614|180484|180598.2|180468.2|15
1732852590000|2024-11-29 03:56:30|180600.4|180470.4|180600.4|180470.4|180605.1|180475.1|180596|180466|13
1732852600000|2024-11-29 03:56:40|180601.7|180471.7|180611.2|180481.2|180614.9|180484.9|180601.4|180471.4|7
1732852610000|2024-11-29 03:56:50|180606.2|180476.2|180604.4|180474.4|180606.2|180476.2|180602|180472|4
1732852620000|2024-11-29 03:57:00|180599.7|180469.7|180607.3|180477.3|180607.3|180477.3|180598.7|180468.7|14
1732852630000|2024-11-29 03:57:10|180600|180470|180606.9|180476.9|180613.1|180483.1|180598.7|180468.7|17
1732852640000|2024-11-29 03:57:20|180604.6|180474.6|180601.2|180471.2|180605.4|180475.4|180598.2|180468.2|15
1732852650000|2024-11-29 03:57:30|180599.3|180469.3|180603.3|180473.3|180604.7|180474.7|180598.3|180468.3|14
1732852660000|2024-11-29 03:57:40|180602.3|180472.3|180601.7|180471.7|180616.4|180486.4|180598.3|180468.3|15
1732852670000|2024-11-29 03:57:50|180599.4|180469.4|180602.4|180472.4|180602.4|180472.4|180599.4|180469.4|8
1732852680000|2024-11-29 03:58:00|180599.7|180469.7|180598.5|180468.5|180599.7|180469.7|180597.1|180467.1|3
1732852690000|2024-11-29 03:58:10|180596.2|180466.2|180599.4|180469.4|180605.2|180475.2|180596.2|180466.2|7
1732852700000|2024-11-29 03:58:20|180601.8|180471.8|180604.5|180474.5|180605.8|180475.8|180600.1|180470.1|10
1732852710000|2024-11-29 03:58:30|180606.1|180476.1|180602|180472|180606.1|180476.1|180597.5|180467.5|9
1732852720000|2024-11-29 03:58:40|180599|180469|180598.1|180468.1|180612.1|180482.1|180597.7|180467.7|19
1732852730000|2024-11-29 03:58:50|180600.4|180470.4|180610.9|180480.9|180614.6|180484.6|180599.7|180469.7|15
1732852740000|2024-11-29 03:59:00|180608.5|180478.5|180602.1|180472.1|180618.6|180488.6|180600.1|180470.1|13
1732852750000|2024-11-29 03:59:10|180603.5|180473.5|180601.9|180471.9|180605.2|180475.2|180599.9|180469.9|7
1732852760000|2024-11-29 03:59:20|180605.6|180475.6|180602.6|180472.6|180605.6|180475.6|180600.6|180470.6|4
1732852770000|2024-11-29 03:59:30|180598.2|180468.2|180603.2|180473.2|180603.2|180473.2|180598.2|180468.2|3
1732852780000|2024-11-29 03:59:40|180598.9|180468.9|180605|180475|180605|180475|180596.9|180466.9|9
1732852790000|2024-11-29 03:59:50|180600.4|180470.4|180600.4|180470.4|180600.4|180470.4|180600.4|180470.4|1
1732852800000|2024-11-29 04:00:00|180598.4|180468.4|180601.1|180471.1|180601.1|180471.1|180595.4|180465.4|5
1732852810000|2024-11-29 04:00:10|180597.1|180467.1|180597.1|180467.1|180597.1|180467.1|180597.1|180467.1|1
1732852820000|2024-11-29 04:00:20|180594.8|180464.8|180594.8|180464.8|180594.8|180464.8|180594.8|180464.8|1
1732852840000|2024-11-29 04:00:40|180696.6|180360.1|180593.8|180463.8|180696.6|180467.8|180593.8|180360.1|3
1732852850000|2024-11-29 04:00:50|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|1
1732852860000|2024-11-29 04:01:00|180596.1|180466.1|180596.1|180466.1|180596.1|180466.1|180596.1|180466.1|1
1732852880000|2024-11-29 04:01:20|180593.1|180463.1|180593.1|180463.1|180593.1|180463.1|180593.1|180463.1|1
1732852910000|2024-11-29 04:01:50|180596.8|180466.8|180596.8|180466.8|180596.8|180466.8|180596.8|180466.8|1
1732852920000|2024-11-29 04:02:00|180594.1|180464.1|180594.1|180464.1|180594.1|180464.1|180594.1|180464.1|1
1732852950000|2024-11-29 04:02:30|180691.6|180355.1|180691.6|180355.1|180691.6|180355.1|180691.6|180355.1|1
1732852970000|2024-11-29 04:02:50|180594.1|180464.1|180598.9|180468.9|180610.5|180480.5|180594.1|180464.1|6
1732852980000|2024-11-29 04:03:00|180597|180467|180593.7|180463.7|180599|180469|180593.7|180463.7|4
1732852990000|2024-11-29 04:03:10|180598.3|180468.3|180605.6|180475.6|180611.4|180481.4|180595|180465|11
1732853000000|2024-11-29 04:03:20|180610.2|180480.2|180605|180475|180613.6|180483.6|180605|180475|11
1732853010000|2024-11-29 04:03:30|180607|180477|180605.6|180475.6|180609|180479|180601.7|180471.7|19
1732853020000|2024-11-29 04:03:40|180605|180475|180602.7|180472.7|180609|180479|180599|180469|18
1732853030000|2024-11-29 04:03:50|180604.3|180474.3|180602.3|180472.3|180609.6|180479.6|180599.7|180469.7|14
1732853040000|2024-11-29 04:04:00|180599.3|180469.3|180604|180474|180608|180478|180599.3|180469.3|22
1732853050000|2024-11-29 04:04:10|180607|180477|180607.1|180477.1|180612.4|180482.4|180599.1|180469.1|20
1732853060000|2024-11-29 04:04:20|180601.1|180471.1|180605.3|180475.3|180615|180485|180601|180471|18
1732853070000|2024-11-29 04:04:30|180601.3|180471.3|180606.4|180476.4|180609.4|180479.4|180600.5|180470.5|10
1732853080000|2024-11-29 04:04:40|180605.4|180475.4|180605.8|180475.8|180613.8|180483.8|180605.4|180475.4|7
1732853090000|2024-11-29 04:04:50|180603.7|180473.7|180604.2|180474.2|180606.4|180476.4|180599.2|180469.2|8
1732853100000|2024-11-29 04:05:00|180602.5|180472.5|180605.9|180475.9|180609.2|180479.2|180598.9|180468.9|13
1732853110000|2024-11-29 04:05:10|180602.3|180472.3|180607.4|180477.4|180607.4|180477.4|180601.7|180471.7|7
1732853120000|2024-11-29 04:05:20|180609.4|180479.4|180607.1|180477.1|180615.9|180485.9|180600.6|180470.6|12
1732853130000|2024-11-29 04:05:30|180606.1|180476.1|180601.1|180471.1|180610.2|180480.2|180598.8|180468.8|6
1732853140000|2024-11-29 04:05:40|180603|180473|180601.4|180471.4|180608.7|180478.7|180599|180469|12
1732853150000|2024-11-29 04:05:50|180603.5|180473.5|180612.2|180482.2|180617.9|180487.9|180603.5|180473.5|11
1732853160000|2024-11-29 04:06:00|180610.4|180480.4|180617.6|180487.6|180617.6|180487.6|180607|180477|7
1732853170000|2024-11-29 04:06:10|180614.9|180484.9|180613.3|180483.3|180614.9|180484.9|180608.6|180478.6|6
1732853180000|2024-11-29 04:06:20|180617|180487|180609|180479|180617|180487|180609|180479|8
1732853190000|2024-11-29 04:06:30|180612.4|180482.4|180611|180481|180612.4|180482.4|180607.6|180477.6|3
1732853200000|2024-11-29 04:06:40|180611.9|180481.9|180611.9|180481.9|180611.9|180481.9|180611.9|180481.9|1
1732853210000|2024-11-29 04:06:50|180609.6|180479.6|180614.6|180484.6|180617.3|180487.3|180609.6|180479.6|4
1732853230000|2024-11-29 04:07:10|180617.5|180487.5|180616.4|180486.4|180617.5|180487.5|180616.4|180486.4|2
1732853240000|2024-11-29 04:07:20|180621|180491|180619|180489|180621|180491|180619|180489|2
1732853250000|2024-11-29 04:07:30|180616.7|180486.7|180615.1|180485.1|180616.7|180486.7|180609.7|180479.7|9
1732853260000|2024-11-29 04:07:40|180608.4|180478.4|180610.9|180480.9|180616.1|180486.1|180607.9|180477.9|12
1732853270000|2024-11-29 04:07:50|180606.6|180476.6|180604.3|180474.3|180609.3|180479.3|180601.9|180471.9|21
1732853280000|2024-11-29 04:08:00|180602.5|180472.5|180606.8|180476.8|180608|180478|180599.5|180469.5|22
1732853290000|2024-11-29 04:08:10|180610.5|180480.5|180617.3|180487.3|180617.3|180487.3|180602.1|180472.1|14
1732853300000|2024-11-29 04:08:20|180612.8|180482.8|180612.4|180482.4|180618.8|180488.8|180604.7|180474.7|11
1732853310000|2024-11-29 04:08:30|180608|180478|180603.8|180473.8|180614.5|180484.5|180600.4|180470.4|15
1732853320000|2024-11-29 04:08:40|180608.2|180478.2|180603.8|180473.8|180608.2|180478.2|180601.1|180471.1|15
1732853330000|2024-11-29 04:08:50|180605.7|180475.7|180602.9|180472.9|180611|180481|180598.4|180468.4|22
1732853340000|2024-11-29 04:09:00|180603.6|180473.6|180604.9|180474.9|180608.2|180478.2|180598|180468|17
1732853350000|2024-11-29 04:09:10|180605.2|180475.2|180610|180480|180618.5|180488.5|180602.1|180472.1|16
1732853360000|2024-11-29 04:09:20|180612.3|180482.3|180610.8|180480.8|180614.7|180484.7|180607.1|180477.1|9
1732853370000|2024-11-29 04:09:30|180613.5|180483.5|180608.9|180478.9|180613.5|180483.5|180606.8|180476.8|6
1732853390000|2024-11-29 04:09:50|180617.5|180487.5|180612.7|180482.7|180617.5|180487.5|180608.7|180478.7|10
1732853400000|2024-11-29 04:10:00|180615.7|180485.7|180613.1|180483.1|180615.7|180485.7|180609.3|180479.3|7
1732853410000|2024-11-29 04:10:10|180610.1|180480.1|180618.2|180488.2|180618.2|180488.2|180606.9|180476.9|9
1732853420000|2024-11-29 04:10:20|180618.5|180488.5|180616.2|180486.2|180618.5|180488.5|180608.8|180478.8|8
1732853430000|2024-11-29 04:10:30|180614.2|180484.2|180608.2|180478.2|180619.5|180489.5|180608.2|180478.2|7
1732853440000|2024-11-29 04:10:40|180611.5|180481.5|180608.4|180478.4|180613|180483|180608.2|180478.2|9
1732853450000|2024-11-29 04:10:50|180612|180482|180612.2|180482.2|180618.6|180488.6|180603.9|180473.9|9
1732853460000|2024-11-29 04:11:00|180610.5|180480.5|180614.4|180484.4|180615.1|180485.1|180607.4|180477.4|12
1732853470000|2024-11-29 04:11:10|180611.7|180481.7|180616|180486|180616|180486|180611.7|180481.7|4
1732853480000|2024-11-29 04:11:20|180622.4|180492.4|180628.8|180498.8|180630.8|180500.8|180622.4|180492.4|13
1732853490000|2024-11-29 04:11:30|180626.5|180496.5|180624.9|180494.9|180628.8|180498.8|180620.5|180490.5|6
1732853500000|2024-11-29 04:11:40|180622.9|180492.9|180630.6|180500.6|180636.5|180506.5|180622.1|180492.1|8
1732853510000|2024-11-29 04:11:50|180635.6|180505.6|180633.6|180503.6|180635.6|180505.6|180623|180493|12
1732853520000|2024-11-29 04:12:00|180625.6|180495.6|180624.6|180494.6|180626.9|180496.9|180621.2|180491.2|5
1732853530000|2024-11-29 04:12:10|180618.9|180488.9|180627.1|180497.1|180630.5|180500.5|180618.6|180488.6|5
1732853540000|2024-11-29 04:12:20|180624.8|180494.8|180615.2|180485.2|180630.1|180500.1|180614.1|180484.1|13
1732853560000|2024-11-29 04:12:40|180618.2|180488.2|180618.2|180488.2|180618.2|180488.2|180618.2|180488.2|1
1732853570000|2024-11-29 04:12:50|180615.2|180485.2|180614.9|180484.9|180618.2|180488.2|180614.9|180484.9|5
1732853580000|2024-11-29 04:13:00|180611.9|180481.9|180607.9|180477.9|180611.9|180481.9|180600.9|180470.9|15
1732853590000|2024-11-29 04:13:10|180604.9|180474.9|180596.4|180466.4|180605.7|180475.7|180596.4|180466.4|18
1732853600000|2024-11-29 04:13:20|180595.4|180465.4|180599.8|180469.8|180609.7|180479.7|180595.4|180465.4|22
1732853610000|2024-11-29 04:13:30|180598.8|180468.8|180596.2|180466.2|180602.2|180472.2|180596.2|180466.2|4
1732853620000|2024-11-29 04:13:40|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|180594.2|180464.2|1
1732853630000|2024-11-29 04:13:50|180596.7|180466.7|180605.1|180475.1|180609.1|180479.1|180596.7|180466.7|4
1732853640000|2024-11-29 04:14:00|180604.7|180474.7|180608.7|180478.7|180608.7|180478.7|180601|180471|13
1732853650000|2024-11-29 04:14:10|180613.1|180483.1|180607|180477|180613.1|180483.1|180602.7|180472.7|18
1732853660000|2024-11-29 04:14:20|180605|180475|180613.2|180483.2|180613.2|180483.2|180605|180475|12
1732853670000|2024-11-29 04:14:30|180615.2|180485.2|180616.5|180486.5|180619.5|180489.5|180615.2|180485.2|8
1732853680000|2024-11-29 04:14:40|180619.2|180489.2|180620.5|180490.5|180621.9|180491.9|180608.2|180478.2|13
1732853690000|2024-11-29 04:14:50|180615.6|180485.6|180605.3|180475.3|180616.6|180486.6|180603|180473|13
1732853700000|2024-11-29 04:15:00|180607.6|180477.6|180596.7|180466.7|180609.9|180479.9|180596.7|180466.7|13
1732853720000|2024-11-29 04:15:20|180598.5|180468.5|180592.6|180462.6|180598.5|180468.5|180591.3|180461.3|4
1732853740000|2024-11-29 04:15:40|180596.9|180466.9|180599.6|180469.6|180599.6|180469.6|180596.9|180466.9|2
1732853750000|2024-11-29 04:15:50|180597.7|180467.7|180592.7|180462.7|180597.7|180467.7|180592.7|180462.7|2
1732853760000|2024-11-29 04:16:00|180595.4|180465.4|180591.4|180461.4|180595.4|180465.4|180591.4|180461.4|2
1732853780000|2024-11-29 04:16:20|180588.7|180458.7|180590.1|180460.1|180595.3|180465.3|180588.7|180458.7|8
1732853790000|2024-11-29 04:16:30|180591.1|180461.1|180589.5|180459.5|180592.1|180462.1|180588.5|180458.5|6
1732853800000|2024-11-29 04:16:40|180590.5|180460.5|180590.5|180460.5|180591.8|180461.8|180587.1|180457.1|6
1732853810000|2024-11-29 04:16:50|180593.1|180463.1|180590.8|180460.8|180593.1|180463.1|180590.8|180460.8|2
1732853820000|2024-11-29 04:17:00|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|180592.1|180462.1|1
1732853830000|2024-11-29 04:17:10|180594|180464|180590|180460|180594|180464|180587|180457|6
1732853840000|2024-11-29 04:17:20|180591|180461|180591|180461|180591|180461|180591|180461|1
1732853860000|2024-11-29 04:17:40|180597.4|180467.4|180593|180463|180597.4|180467.4|180593|180463|2
1732853880000|2024-11-29 04:18:00|180594.9|180464.9|180593.9|180463.9|180599.2|180469.2|180588.9|180458.9|8
1732853890000|2024-11-29 04:18:10|180599.4|180469.4|180588.7|180458.7|180599.4|180469.4|180588|180458|5
1732853900000|2024-11-29 04:18:20|180585.7|180455.7|180540.9|180410.9|180590.7|180460.7|180513|180383|23
1732853910000|2024-11-29 04:18:30|180544.9|180414.9|180533.6|180403.6|180545.6|180415.6|180533.6|180403.6|13
1732853920000|2024-11-29 04:18:40|180535.3|180405.3|180535.2|180405.2|180541.2|180411.2|180534.2|180404.2|15
1732853930000|2024-11-29 04:18:50|180537.3|180407.3|180534.8|180404.8|180537.3|180407.3|180528.5|180398.5|13
1732853940000|2024-11-29 04:19:00|180538.8|180408.8|180559.4|180429.4|180572.5|180442.5|180531.4|180401.4|19
1732853950000|2024-11-29 04:19:10|180565.8|180435.8|180551.7|180421.7|180565.8|180435.8|180551.7|180421.7|7
1732853960000|2024-11-29 04:19:20|180557.3|180427.3|180549.1|180419.1|180557.3|180427.3|180545.4|180415.4|11
1732853970000|2024-11-29 04:19:30|180550.8|180420.8|180550.7|180420.7|180555.1|180425.1|180544|180414|12
1732853980000|2024-11-29 04:19:40|180547.4|180417.4|180552.8|180422.8|180552.8|180422.8|180538.3|180408.3|10
1732853990000|2024-11-29 04:19:50|180550.1|180420.1|180542.5|180412.5|180550.1|180420.1|180536.4|180406.4|16
1732854000000|2024-11-29 04:20:00|180546.2|180416.2|180548.3|180418.3|180548.5|180418.5|180542.9|180412.9|12
1732854010000|2024-11-29 04:20:10|180553.7|180423.7|180548.1|180418.1|180553.7|180423.7|180540.9|180410.9|15
1732854020000|2024-11-29 04:20:20|180551.5|180421.5|180543.9|180413.9|180551.5|180421.5|180540.5|180410.5|15
1732854030000|2024-11-29 04:20:30|180541.9|180411.9|180541|180411|180554.3|180424.3|180540.2|180410.2|23
1732854040000|2024-11-29 04:20:40|180550.4|180420.4|180541.5|180411.5|180550.4|180420.4|180539.2|180409.2|13
1732854050000|2024-11-29 04:20:50|180540.5|180410.5|180544.7|180414.7|180545.9|180415.9|180536.2|180406.2|11
1732854060000|2024-11-29 04:21:00|180541.7|180411.7|180545.4|180415.4|180545.4|180415.4|180540.3|180410.3|5
1732854070000|2024-11-29 04:21:10|180543.1|180413.1|180537.3|180407.3|180543.1|180413.1|180533.7|180403.7|11
1732854080000|2024-11-29 04:21:20|180539.4|180409.4|180534.2|180404.2|180539.4|180409.4|180532|180402|11
1732854090000|2024-11-29 04:21:30|180531.6|180401.6|180577.8|180447.8|180577.8|180447.8|180531.4|180401.4|16
1732854100000|2024-11-29 04:21:40|180577.2|180447.2|180575.5|180445.5|180577.2|180447.2|180575.5|180445.5|2
1732854110000|2024-11-29 04:21:50|180577.5|180447.5|180576.8|180446.8|180577.5|180447.5|180575.1|180445.1|3
1732854120000|2024-11-29 04:22:00|180579.5|180449.5|180579.2|180449.2|180583.8|180453.8|180574.8|180444.8|10
1732854130000|2024-11-29 04:22:10|180582.2|180452.2|180574.8|180444.8|180582.2|180452.2|180574.8|180444.8|7
1732854140000|2024-11-29 04:22:20|180575.1|180445.1|180577.1|180447.1|180578.4|180448.4|180574.8|180444.8|5
1732854150000|2024-11-29 04:22:30|180574.8|180444.8|180575.5|180445.5|180578.8|180448.8|180574.8|180444.8|4
1732854160000|2024-11-29 04:22:40|180579.8|180449.8|180575.1|180445.1|180579.8|180449.8|180575.1|180445.1|2
1732854180000|2024-11-29 04:23:00|180577.4|180447.4|180574.1|180444.1|180577.4|180447.4|180571.8|180441.8|5
1732854190000|2024-11-29 04:23:10|180575.5|180445.5|180575.5|180445.5|180575.5|180445.5|180575.5|180445.5|1
1732854200000|2024-11-29 04:23:20|180575.8|180445.8|180572.9|180442.9|180575.8|180445.8|180572.8|180442.8|4
1732854210000|2024-11-29 04:23:30|180573.5|180443.5|180571.9|180441.9|180574.2|180444.2|180568.9|180438.9|6
1732854220000|2024-11-29 04:23:40|180578.8|180448.8|180572.2|180442.2|180578.8|180448.8|180567.5|180437.5|6
1732854230000|2024-11-29 04:23:50|180568.2|180438.2|180503.1|180373.1|180572.2|180442.2|180473.4|180343.4|5
1732854240000|2024-11-29 04:24:00|180504.4|180374.4|180506.4|180376.4|180506.8|180376.8|180501.1|180371.1|5
1732854250000|2024-11-29 04:24:10|180502.8|180372.8|180502.8|180372.8|180502.8|180372.8|180502.8|180372.8|1
1732854260000|2024-11-29 04:24:20|180507.8|180377.8|180501.1|180371.1|180507.8|180377.8|180501.1|180371.1|3
1732854270000|2024-11-29 04:24:30|180503.8|180373.8|180502.8|180372.8|180503.8|180373.8|180499.4|180369.4|5
1732854280000|2024-11-29 04:24:40|180502.7|180372.7|180503.1|180373.1|180506.4|180376.4|180500.8|180370.8|8
1732854290000|2024-11-29 04:24:50|180501.3|180371.3|180501.3|180371.3|180501.3|180371.3|180501.3|180371.3|1
1732854300000|2024-11-29 04:25:00|180498.6|180368.6|180497.7|180367.7|180501.7|180371.7|180497.7|180367.7|4
1732854310000|2024-11-29 04:25:10|180500.3|180370.3|180503.7|180373.7|180503.7|180373.7|180500.3|180370.3|2
1732854320000|2024-11-29 04:25:20|180506.1|180376.1|180509.6|180379.6|180513.8|180383.8|180506.1|180376.1|3
1732854330000|2024-11-29 04:25:30|180508.9|180378.9|180508.9|180378.9|180508.9|180378.9|180508.9|180378.9|1
1732854340000|2024-11-29 04:25:40|180510.8|180380.8|180535.4|180405.4|180538.7|180408.7|180510.8|180380.8|10
1732854350000|2024-11-29 04:25:50|180532.7|180402.7|180526.7|180396.7|180538.9|180408.9|180526|180396|15
1732854360000|2024-11-29 04:26:00|180529.1|180399.1|180528.3|180398.3|180535.9|180405.9|180520.7|180390.7|26
1732854370000|2024-11-29 04:26:10|180535.7|180405.7|180523.7|180393.7|180538.6|180408.6|180519.5|180389.5|27
1732854380000|2024-11-29 04:26:20|180527|180397|180518.3|180388.3|180528.7|180398.7|180518.3|180388.3|21
1732854390000|2024-11-29 04:26:30|180522|180392|180527.4|180397.4|180533.8|180403.8|180522|180392|8
1732854400000|2024-11-29 04:26:40|180525.5|180395.5|180532.4|180402.4|180542.8|180412.8|180523.4|180393.4|12
1732854410000|2024-11-29 04:26:50|180535.7|180405.7|180534.5|180404.5|180536.4|180406.4|180525.7|180395.7|24
1732854420000|2024-11-29 04:27:00|180540.1|180410.1|180537.4|180407.4|180540.1|180410.1|180534.8|180404.8|6
1732854430000|2024-11-29 04:27:10|180541.4|180411.4|180523.1|180393.1|180541.4|180411.4|180523|180393|11
1732854440000|2024-11-29 04:27:20|180516.4|180386.4|180511|180381|180525.1|180395.1|180508.7|180378.7|12
1732854450000|2024-11-29 04:27:30|180509|180379|180504.6|180374.6|180509|180379|180504.6|180374.6|5
1732854460000|2024-11-29 04:27:40|180515.3|180385.3|180509|180379|180515.3|180385.3|180509|180379|3
1732854470000|2024-11-29 04:27:50|180512.6|180382.6|180525.1|180395.1|180534.4|180404.4|180512.6|180382.6|12
1732854480000|2024-11-29 04:28:00|180522.4|180392.4|180510.1|180380.1|180524|180394|180510.1|180380.1|5
1732854490000|2024-11-29 04:28:10|180507.7|180377.7|180505|180375|180507.7|180377.7|180505|180375|2
1732854500000|2024-11-29 04:28:20|180506.7|180376.7|180529.5|180399.5|180529.5|180399.5|180506.7|180376.7|8
1732854510000|2024-11-29 04:28:30|180527.2|180397.2|180522.6|180392.6|180537.6|180407.6|180522.6|180392.6|8
1732854520000|2024-11-29 04:28:40|180525.3|180395.3|180532.6|180402.6|180532.6|180402.6|180525.3|180395.3|9
1732854530000|2024-11-29 04:28:50|180534.6|180404.6|180536.1|180406.1|180536.7|180406.7|180524.7|180394.7|11
1732854540000|2024-11-29 04:29:00|180535.7|180405.7|180534.1|180404.1|180537.1|180407.1|180531.5|180401.5|6
1732854550000|2024-11-29 04:29:10|180536.1|180406.1|180528|180398|180539.8|180409.8|180527.7|180397.7|8
1732854560000|2024-11-29 04:29:20|180526.2|180396.2|180513.2|180383.2|180526.2|180396.2|180506.9|180376.9|8
1732854570000|2024-11-29 04:29:30|180520.2|180390.2|180529.4|180399.4|180531.1|180401.1|180513.9|180383.9|16
1732854580000|2024-11-29 04:29:40|180530.4|180400.4|180521.1|180391.1|180534.2|180404.2|180518.3|180388.3|16
1732854590000|2024-11-29 04:29:50|180522.8|180392.8|180537.2|180407.2|180538.2|180408.2|180522.8|180392.8|27
1732854600000|2024-11-29 04:30:00|180532.2|180402.2|180524.4|180394.4|180536.5|180406.5|180521.8|180391.8|11
1732854610000|2024-11-29 04:30:10|180511.7|180381.7|180505.8|180375.8|180511.7|180381.7|180505.8|180375.8|3
1732854620000|2024-11-29 04:30:20|180503.8|180373.8|180510.1|180380.1|180510.1|180380.1|180503.8|180373.8|3
1732854630000|2024-11-29 04:30:30|180508.8|180378.8|180503.7|180373.7|180513.1|180383.1|180503.7|180373.7|6
1732854640000|2024-11-29 04:30:40|180515.8|180385.8|180515.8|180385.8|180515.8|180385.8|180515.8|180385.8|1
1732854650000|2024-11-29 04:30:50|180538.2|180408.2|180540.2|180410.2|180546.9|180416.9|180538.2|180408.2|7
1732854660000|2024-11-29 04:31:00|180558|180428|180546.5|180416.5|180558|180428|180542.5|180412.5|15
1732854670000|2024-11-29 04:31:10|180557.5|180427.5|180547.6|180417.6|180559.1|180429.1|180544.9|180414.9|18
1732854680000|2024-11-29 04:31:20|180543.4|180413.4|180539.5|180409.5|180546.2|180416.2|180539.5|180409.5|3
1732854690000|2024-11-29 04:31:30|180540.8|180410.8|180540.4|180410.4|180548.9|180418.9|180538.1|180408.1|8
1732854700000|2024-11-29 04:31:40|180534.1|180404.1|180542.8|180412.8|180545.3|180415.3|180534.1|180404.1|14
1732854710000|2024-11-29 04:31:50|180545.2|180415.2|180542.7|180412.7|180561.6|180431.6|180540|180410|16
1732854720000|2024-11-29 04:32:00|180537|180407|180534.8|180404.8|180541.2|180411.2|180527.9|180397.9|9
1732854730000|2024-11-29 04:32:10|180537.1|180407.1|180536.9|180406.9|180537.1|180407.1|180535|180405|5
1732854740000|2024-11-29 04:32:20|180542.8|180412.8|180544.6|180414.6|180544.6|180414.6|180534.5|180404.5|12
1732854750000|2024-11-29 04:32:30|180539.5|180409.5|180539.2|180409.2|180557.2|180427.2|180531|180401|15
1732854760000|2024-11-29 04:32:40|180533.9|180403.9|180535.3|180405.3|180542.2|180412.2|180529.5|180399.5|19
1732854770000|2024-11-29 04:32:50|180534.6|180404.6|180529.8|180399.8|180536.6|180406.6|180527.1|180397.1|8
1732854780000|2024-11-29 04:33:00|180529.1|180399.1|180531|180401|180531|180401|180522.3|180392.3|19
1732854790000|2024-11-29 04:33:10|180533.3|180403.3|180523.8|180393.8|180533.3|180403.3|180523.8|180393.8|8
1732854800000|2024-11-29 04:33:20|180527.5|180397.5|180531.7|180401.7|180534.5|180404.5|180527.3|180397.3|13
1732854810000|2024-11-29 04:33:30|180533.5|180403.5|180535.2|180405.2|180540.6|180410.6|180530.6|180400.6|13
1732854820000|2024-11-29 04:33:40|180543.2|180413.2|180539.8|180409.8|180543.2|180413.2|180528.1|180398.1|24
1732854830000|2024-11-29 04:33:50|180536.8|180406.8|180531.2|180401.2|180540.8|180410.8|180524.7|180394.7|20
1732854840000|2024-11-29 04:34:00|180540|180410|180529|180399|180540|180410|180526.9|180396.9|16
1732854850000|2024-11-29 04:34:10|180525.4|180395.4|180532.2|180402.2|180540.2|180410.2|180524|180394|21
1732854860000|2024-11-29 04:34:20|180538.5|180408.5|180519.1|180389.1|180538.5|180408.5|180519.1|180389.1|7
1732854870000|2024-11-29 04:34:30|180520.1|180390.1|180528|180398|180530.4|180400.4|180520.1|180390.1|29
1732854880000|2024-11-29 04:34:40|180526.3|180396.3|180542.5|180412.5|180548.6|180418.6|180521.6|180391.6|20
1732854890000|2024-11-29 04:34:50|180543.8|180413.8|180535.4|180405.4|180543.8|180413.8|180534.2|180404.2|8
1732854900000|2024-11-29 04:35:00|180534.1|180404.1|180538.6|180408.6|180548.2|180418.2|180528.4|180398.4|17
1732854910000|2024-11-29 04:35:10|180533.8|180403.8|180536.2|180406.2|180538.3|180408.3|180530.3|180400.3|12
1732854920000|2024-11-29 04:35:20|180530.9|180400.9|180535.6|180405.6|180537.5|180407.5|180530.9|180400.9|7
1732854930000|2024-11-29 04:35:30|180528.9|180398.9|180534.6|180404.6|180537.3|180407.3|180526.2|180396.2|6
1732854940000|2024-11-29 04:35:40|180529.6|180399.6|180522.2|180392.2|180531|180401|180521.2|180391.2|15
1732854960000|2024-11-29 04:36:00|180520.5|180390.5|180521.8|180391.8|180524.8|180394.8|180507.8|180377.8|18
1732854970000|2024-11-29 04:36:10|180526|180396|180523.5|180393.5|180526.3|180396.3|180517.4|180387.4|22
1732854980000|2024-11-29 04:36:20|180525.9|180395.9|180519|180389|180530.5|180400.5|180519|180389|15
1732854990000|2024-11-29 04:36:30|180525.7|180395.7|180522.7|180392.7|180527.7|180397.7|180519.6|180389.6|21
1732855000000|2024-11-29 04:36:40|180525|180395|180523.7|180393.7|180534.9|180404.9|180520.2|180390.2|14
1732855010000|2024-11-29 04:36:50|180525.6|180395.6|180536.2|180406.2|180536.2|180406.2|180523.3|180393.3|16
1732855020000|2024-11-29 04:37:00|180534.2|180404.2|180535.4|180405.4|180541.8|180411.8|180532.5|180402.5|14
1732855030000|2024-11-29 04:37:10|180537.4|180407.4|180532.3|180402.3|180540.8|180410.8|180523.8|180393.8|30
1732855040000|2024-11-29 04:37:20|180526.9|180396.9|180533.1|180403.1|180537.6|180407.6|180526.9|180396.9|11
1732855050000|2024-11-29 04:37:30|180538.2|180408.2|180536|180406|180538.4|180408.4|180532|180402|8
1732855060000|2024-11-29 04:37:40|180537|180407|180534.5|180404.5|180541.7|180411.7|180524.2|180394.2|11
1732855070000|2024-11-29 04:37:50|180532.5|180402.5|180529.8|180399.8|180546.8|180416.8|180528.8|180398.8|19
1732855080000|2024-11-29 04:38:00|180530.1|180400.1|180543.2|180413.2|180545.3|180415.3|180526.8|180396.8|23
1732855090000|2024-11-29 04:38:10|180544.5|180414.5|180527.3|180397.3|180544.5|180414.5|180520.9|180390.9|9
1732855100000|2024-11-29 04:38:20|180532.3|180402.3|180534.4|180404.4|180553.4|180423.4|180530.8|180400.8|23
1732855110000|2024-11-29 04:38:30|180536.1|180406.1|180529.7|180399.7|180540.6|180410.6|180523.2|180393.2|20
1732855120000|2024-11-29 04:38:40|180531|180401|180539.8|180409.8|180539.8|180409.8|180528.6|180398.6|8
1732855130000|2024-11-29 04:38:50|180542.8|180412.8|180533.5|180403.5|180542.8|180412.8|180527.7|180397.7|21
1732855140000|2024-11-29 04:39:00|180530.1|180400.1|180526|180396|180544.5|180414.5|180520.3|180390.3|19
1732855150000|2024-11-29 04:39:10|180527.3|180397.3|180529.9|180399.9|180535.9|180405.9|180524.1|180394.1|12
1732855160000|2024-11-29 04:39:20|180529.5|180399.5|180528.3|180398.3|180531.6|180401.6|180523.1|180393.1|19
1732855170000|2024-11-29 04:39:30|180529.7|180399.7|180538.5|180408.5|180548.3|180418.3|180529.7|180399.7|20
1732855180000|2024-11-29 04:39:40|180537.8|180407.8|180541.5|180411.5|180547.3|180417.3|180535.8|180405.8|21
1732855190000|2024-11-29 04:39:50|180545.9|180415.9|180545.8|180415.8|180557.5|180427.5|180543.4|180413.4|12
1732855200000|2024-11-29 04:40:00|180541.8|180411.8|180574.6|180444.6|180577.2|180447.2|180541.8|180411.8|9
1732855210000|2024-11-29 04:40:10|180568.5|180438.5|180574.2|180444.2|180576.6|180446.6|180568.5|180438.5|5
1732855230000|2024-11-29 04:40:30|180571.9|180441.9|180570.9|180440.9|180571.9|180441.9|180567.5|180437.5|3
1732855240000|2024-11-29 04:40:40|180571.9|180441.9|180571.9|180441.9|180571.9|180441.9|180571.9|180441.9|1
1732855250000|2024-11-29 04:40:50|180569.2|180439.2|180574.7|180444.7|180574.7|180444.7|180569.2|180439.2|4
1732855260000|2024-11-29 04:41:00|180567.4|180437.4|180568.4|180438.4|180573.4|180443.4|180567.4|180437.4|5
1732855270000|2024-11-29 04:41:10|180560.7|180430.7|180561.3|180431.3|180566.4|180436.4|180556.6|180426.6|10
1732855280000|2024-11-29 04:41:20|180566.9|180436.9|180561.3|180431.3|180574.2|180444.2|180556.2|180426.2|15
1732855290000|2024-11-29 04:41:30|180558.3|180428.3|180558.3|180428.3|180558.3|180428.3|180558.3|180428.3|1
1732855300000|2024-11-29 04:41:40|180556.6|180426.6|180556.9|180426.9|180561.4|180431.4|180555.6|180425.6|5
1732855310000|2024-11-29 04:41:50|180559.9|180429.9|180571.8|180441.8|180572.2|180442.2|180557.3|180427.3|10
1732855320000|2024-11-29 04:42:00|180575.5|180445.5|180567.3|180437.3|180578.6|180448.6|180562.3|180432.3|11
1732855330000|2024-11-29 04:42:10|180563.3|180433.3|180571.3|180441.3|180576.3|180446.3|180563.3|180433.3|4
1732855340000|2024-11-29 04:42:20|180573.6|180443.6|180570.6|180440.6|180573.6|180443.6|180570.6|180440.6|2
1732855360000|2024-11-29 04:42:40|180577|180447|180584.4|180454.4|180595.1|180465.1|180573.3|180443.3|5
1732855370000|2024-11-29 04:42:50|180581.7|180451.7|180574.7|180444.7|180581.7|180451.7|180574.7|180444.7|3
1732855390000|2024-11-29 04:43:10|180577|180447|180573.1|180443.1|180577.1|180447.1|180573.1|180443.1|3
1732855400000|2024-11-29 04:43:20|180575.7|180445.7|180572.7|180442.7|180578.1|180448.1|180572.7|180442.7|3
1732855420000|2024-11-29 04:43:40|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|1
1732855430000|2024-11-29 04:43:50|180580.4|180450.4|180580.5|180450.5|180596.3|180466.3|180575.5|180445.5|6
1732855450000|2024-11-29 04:44:10|180569.1|180439.1|180573.5|180443.5|180573.5|180443.5|180569.1|180439.1|2
1732855460000|2024-11-29 04:44:20|180577.5|180447.5|180573.1|180443.1|180577.5|180447.5|180569.5|180439.5|4
1732855470000|2024-11-29 04:44:30|180569.1|180439.1|180573.8|180443.8|180573.8|180443.8|180569.1|180439.1|3
1732855480000|2024-11-29 04:44:40|180568.8|180438.8|180573.4|180443.4|180573.4|180443.4|180568.8|180438.8|4
1732855490000|2024-11-29 04:44:50|180566.1|180436.1|180568.8|180438.8|180568.8|180438.8|180566.1|180436.1|2
1732855500000|2024-11-29 04:45:00|180567.1|180437.1|180566.7|180436.7|180567.1|180437.1|180559.1|180429.1|6
1732855510000|2024-11-29 04:45:10|180568.5|180438.5|180571.1|180441.1|180574.1|180444.1|180568.5|180438.5|3
1732855530000|2024-11-29 04:45:30|180576.8|180446.8|180574.8|180444.8|180576.8|180446.8|180574.8|180444.8|2
1732855550000|2024-11-29 04:45:50|180576.4|180446.4|180576.1|180446.1|180576.4|180446.4|180576.1|180446.1|2
1732855560000|2024-11-29 04:46:00|180573.1|180443.1|180573.1|180443.1|180573.1|180443.1|180573.1|180443.1|1
1732855570000|2024-11-29 04:46:10|180580.1|180450.1|180579.1|180449.1|180580.1|180450.1|180576.8|180446.8|3
1732855580000|2024-11-29 04:46:20|180573.8|180443.8|180578.8|180448.8|180578.8|180448.8|180573.8|180443.8|3
1732855590000|2024-11-29 04:46:30|180576.1|180446.1|180576.1|180446.1|180576.1|180446.1|180576.1|180446.1|1
1732855600000|2024-11-29 04:46:40|180573.4|180443.4|180575.8|180445.8|180575.8|180445.8|180573.4|180443.4|2
1732855610000|2024-11-29 04:46:50|180575.7|180445.7|180575.7|180445.7|180575.7|180445.7|180575.7|180445.7|1
1732855650000|2024-11-29 04:47:30|180669|180347.3|180669|180347.3|180669|180347.3|180669|180347.3|1
1732855670000|2024-11-29 04:47:50|180581.4|180451.4|180579.1|180449.1|180581.4|180451.4|180579.1|180449.1|2
1732855680000|2024-11-29 04:48:00|180573.8|180443.8|180573.8|180443.8|180573.8|180443.8|180573.8|180443.8|1
1732855710000|2024-11-29 04:48:30|180669|180347.3|180669|180347.3|180669|180347.3|180669|180347.3|1
1732855730000|2024-11-29 04:48:50|180577.1|180447.1|180580.1|180450.1|180580.1|180450.1|180577.1|180447.1|2
1732855750000|2024-11-29 04:49:10|180575.4|180445.4|180575.4|180445.4|180575.4|180445.4|180575.4|180445.4|1
1732855790000|2024-11-29 04:49:50|180669|180347.3|180577.2|180447.2|180669|180453.9|180577.2|180347.3|6
1732855800000|2024-11-29 04:50:00|180583.2|180453.2|180583.9|180453.9|180589.5|180459.5|180583.2|180453.2|4
1732855810000|2024-11-29 04:50:10|180587.3|180457.3|180587.3|180457.3|180587.3|180457.3|180587.3|180457.3|1
1732855820000|2024-11-29 04:50:20|180582|180452|180578|180448|180582|180452|180578|180448|2
1732855830000|2024-11-29 04:50:30|180575|180445|180574.8|180444.8|180575|180445|180571.3|180441.3|3
1732855840000|2024-11-29 04:50:40|180583.8|180453.8|180579.2|180449.2|180583.8|180453.8|180579.2|180449.2|4
1732855850000|2024-11-29 04:50:50|180573.8|180443.8|180573.5|180443.5|180574.2|180444.2|180570.8|180440.8|5
1732855870000|2024-11-29 04:51:10|180580.2|180450.2|180567.2|180437.2|180580.2|180450.2|180563.6|180433.6|7
1732855880000|2024-11-29 04:51:20|180569|180439|180562.2|180432.2|180569.6|180439.6|180562.2|180432.2|5
1732855890000|2024-11-29 04:51:30|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|180576.8|180446.8|1
1732855900000|2024-11-29 04:51:40|180575|180445|180575.4|180445.4|180575.4|180445.4|180575|180445|2
1732855910000|2024-11-29 04:51:50|180581.4|180451.4|180575.1|180445.1|180591.8|180461.8|180572.5|180442.5|7
1732855920000|2024-11-29 04:52:00|180572.1|180442.1|180574.8|180444.8|180574.8|180444.8|180572.1|180442.1|2
1732855930000|2024-11-29 04:52:10|180569.2|180439.2|180571.8|180441.8|180571.8|180441.8|180569.2|180439.2|2
1732855970000|2024-11-29 04:52:50|180663.2|180341.5|180571.8|180441.8|180663.2|180441.8|180571.8|180341.5|2
1732855990000|2024-11-29 04:53:10|180573.9|180443.9|180581.5|180451.5|180581.5|180451.5|180573.9|180443.9|2
1732856010000|2024-11-29 04:53:30|180577.5|180447.5|180577.5|180447.5|180577.5|180447.5|180577.5|180447.5|1
1732856040000|2024-11-29 04:54:00|180575.3|180445.3|180578.7|180448.7|180578.7|180448.7|180570.7|180440.7|3
1732856070000|2024-11-29 04:54:30|180669.8|180348.2|180669.8|180348.2|180669.8|180348.2|180669.8|180348.2|1
1732856090000|2024-11-29 04:54:50|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|1
1732856110000|2024-11-29 04:55:10|180581.3|180451.3|180558.2|180428.2|180581.3|180451.3|180558.2|180428.2|2
1732856120000|2024-11-29 04:55:20|180563.9|180433.9|180570.6|180440.6|180570.6|180440.6|180563.9|180433.9|2
1732856160000|2024-11-29 04:56:00|180660.4|180338.8|180660.4|180338.8|180660.4|180338.8|180660.4|180338.8|1
1732856170000|2024-11-29 04:56:10|180570.6|180440.6|180570.6|180440.6|180570.6|180440.6|180570.6|180440.6|1
1732856180000|2024-11-29 04:56:20|180568.6|180438.6|180566.8|180436.8|180568.6|180438.6|180563.2|180433.2|3
1732856190000|2024-11-29 04:56:30|180569.1|180439.1|180569.1|180439.1|180569.1|180439.1|180569.1|180439.1|1
1732856210000|2024-11-29 04:56:50|180555.1|180425.1|180566.9|180436.9|180572.7|180442.7|180552.6|180422.6|14
1732856220000|2024-11-29 04:57:00|180563.8|180433.8|180551.5|180421.5|180563.8|180433.8|180550.9|180420.9|19
1732856230000|2024-11-29 04:57:10|180553.9|180423.9|180552.5|180422.5|180560.7|180430.7|180549.1|180419.1|10
1732856240000|2024-11-29 04:57:20|180558.8|180428.8|180550.1|180420.1|180558.8|180428.8|180550.1|180420.1|6
1732856250000|2024-11-29 04:57:30|180552.1|180422.1|180563.9|180433.9|180563.9|180433.9|180550.1|180420.1|13
1732856260000|2024-11-29 04:57:40|180560.6|180430.6|180561.5|180431.5|180568.7|180438.7|180556.4|180426.4|9
1732856270000|2024-11-29 04:57:50|180558.8|180428.8|180560.2|180430.2|180561.9|180431.9|180554.5|180424.5|17
1732856280000|2024-11-29 04:58:00|180561.5|180431.5|180570.1|180440.1|180570.8|180440.8|180556.8|180426.8|15
1732856290000|2024-11-29 04:58:10|180568.4|180438.4|180565|180435|180568.4|180438.4|180561.7|180431.7|5
1732856300000|2024-11-29 04:58:20|180566.4|180436.4|180567.4|180437.4|180567.4|180437.4|180566.4|180436.4|2
1732856310000|2024-11-29 04:58:30|180560.7|180430.7|180574|180444|180574|180444|180560.7|180430.7|8
1732856320000|2024-11-29 04:58:40|180580|180450|180558|180428|180580|180450|180554|180424|18
1732856330000|2024-11-29 04:58:50|180559|180429|180562.7|180432.7|180563.7|180433.7|180556|180426|8
1732856340000|2024-11-29 04:59:00|180564|180434|180561.2|180431.2|180564.6|180434.6|180559.5|180429.5|5
1732856350000|2024-11-29 04:59:10|180563.5|180433.5|180564.4|180434.4|180570.1|180440.1|180562.2|180432.2|10
1732856360000|2024-11-29 04:59:20|180566.9|180436.9|180561.5|180431.5|180579|180449|180559.3|180429.3|18
1732856370000|2024-11-29 04:59:30|180563.8|180433.8|180556.8|180426.8|180563.8|180433.8|180555.1|180425.1|7
1732856380000|2024-11-29 04:59:40|180559.8|180429.8|180556.8|180426.8|180559.8|180429.8|180556.1|180426.1|4
1732856390000|2024-11-29 04:59:50|180558.1|180428.1|180559.6|180429.6|180560.5|180430.5|180554.7|180424.7|5
1732856400000|2024-11-29 05:00:00|180560.5|180430.5|180551.6|180421.6|180573|180443|180549.9|180419.9|20
1732856410000|2024-11-29 05:00:10|180555.3|180425.3|180552.6|180422.6|180557.6|180427.6|180550.6|180420.6|16
1732856420000|2024-11-29 05:00:20|180554.9|180424.9|180562.4|180432.4|180565.7|180435.7|180550.6|180420.6|19
1732856430000|2024-11-29 05:00:30|180564.7|180434.7|180552.1|180422.1|180568.7|180438.7|180551.8|180421.8|23
1732856440000|2024-11-29 05:00:40|180556.8|180426.8|180561.6|180431.6|180561.6|180431.6|180552.5|180422.5|29
1732856450000|2024-11-29 05:00:50|180557.3|180427.3|180557|180427|180564.1|180434.1|180556|180426|20
1732856460000|2024-11-29 05:01:00|180558.6|180428.6|180558.7|180428.7|180562.3|180432.3|180552|180422|20
1732856470000|2024-11-29 05:01:10|180558.3|180428.3|180560.3|180430.3|180565.2|180435.2|180551.6|180421.6|16
1732856480000|2024-11-29 05:01:20|180558|180428|180552.7|180422.7|180558.8|180428.8|180551.7|180421.7|25
1732856490000|2024-11-29 05:01:30|180550.7|180420.7|180549.4|180419.4|180553.1|180423.1|180548.7|180418.7|7
1732856500000|2024-11-29 05:01:40|180552.7|180422.7|180550.4|180420.4|180552.7|180422.7|180549.1|180419.1|11
1732856510000|2024-11-29 05:01:50|180551.7|180421.7|180549.4|180419.4|180551.7|180421.7|180547.7|180417.7|6
1732856520000|2024-11-29 05:02:00|180551|180421|180557.8|180427.8|180560|180430|180549.4|180419.4|20
1732856530000|2024-11-29 05:02:10|180551.1|180421.1|180560.5|180430.5|180565.1|180435.1|180551.1|180421.1|17
1732856540000|2024-11-29 05:02:20|180560.9|180430.9|180560.8|180430.8|180570.3|180440.3|180558.5|180428.5|13
1732856550000|2024-11-29 05:02:30|180558.4|180428.4|180562.9|180432.9|180562.9|180432.9|180556.2|180426.2|13
1732856560000|2024-11-29 05:02:40|180559.9|180429.9|180564.3|180434.3|180565.3|180435.3|180557.2|180427.2|8
1732856570000|2024-11-29 05:02:50|180560.6|180430.6|180568.7|180438.7|180568.7|180438.7|180555.9|180425.9|13
1732856580000|2024-11-29 05:03:00|180566.7|180436.7|180556.4|180426.4|180567|180437|180556.4|180426.4|11
1732856590000|2024-11-29 05:03:10|180554.7|180424.7|180558|180428|180558.7|180428.7|180554.7|180424.7|7
1732856600000|2024-11-29 05:03:20|180552.9|180422.9|180560.9|180430.9|180564.2|180434.2|180551.5|180421.5|10
1732856610000|2024-11-29 05:03:30|180562.6|180432.6|180558.2|180428.2|180564.6|180434.6|180555.6|180425.6|11
1732856620000|2024-11-29 05:03:40|180558.3|180428.3|180559.3|180429.3|180561|180431|180556|180426|5
1732856630000|2024-11-29 05:03:50|180560.7|180430.7|180554.3|180424.3|180560.7|180430.7|180554.3|180424.3|8
1732856640000|2024-11-29 05:04:00|180554.6|180424.6|180551.6|180421.6|180554.6|180424.6|180548.6|180418.6|7
1732856650000|2024-11-29 05:04:10|180553|180423|180551|180421|180554.3|180424.3|180551|180421|4
1732856660000|2024-11-29 05:04:20|180549.3|180419.3|180553.3|180423.3|180553.3|180440.9|180526|180419.3|9
1732856670000|2024-11-29 05:04:30|180550.3|180420.3|180557.1|180427.1|180557.1|180427.1|180550.3|180420.3|5
1732856680000|2024-11-29 05:04:40|180555.1|180425.1|180556.8|180426.8|180562.2|180432.2|180553.1|180423.1|12
1732856690000|2024-11-29 05:04:50|180558.6|180428.6|180553.9|180423.9|180558.6|180428.6|180551.9|180421.9|10
1732856700000|2024-11-29 05:05:00|180554.2|180424.2|180559.6|180429.6|180565.7|180435.7|180551.8|180421.8|10
1732856710000|2024-11-29 05:05:10|180558.5|180428.5|180556.4|180426.4|180559.1|180452.8|180539.4|180423|12
1732856720000|2024-11-29 05:05:20|180553.4|180423.4|180553.9|180423.9|180560|180430|180552.6|180422.6|8
1732856730000|2024-11-29 05:05:30|180552.6|180422.6|180557.8|180427.8|180557.8|180427.8|180552.6|180422.6|7
1732856740000|2024-11-29 05:05:40|180555.8|180425.8|180557.4|180427.4|180563.1|180433.1|180555.4|180425.4|8
1732856750000|2024-11-29 05:05:50|180562.7|180432.7|180548.7|180458.7|180562.7|180459.7|180541.2|180423.6|14
1732856760000|2024-11-29 05:06:00|180545.1|180455.1|180561.9|180431.9|180576.2|180460.7|180545.1|180429.9|12
1732856770000|2024-11-29 05:06:10|180559.9|180429.9|180539.7|180449.7|180559.9|180457.5|180536.4|180429.9|16
1732856780000|2024-11-29 05:06:20|180541.3|180451.3|180535.7|180445.7|180545.7|180455.7|180535.7|180445.7|9
1732856790000|2024-11-29 05:06:30|180533.7|180443.7|180554.4|180424.4|180556.5|180450|180532.7|180424.4|9
1732856800000|2024-11-29 05:06:40|180540|180450|180552.7|180422.7|180555.8|180450|180533.4|180422.7|6
1732856810000|2024-11-29 05:06:50|180560.1|180430.1|180559.4|180429.4|180562|180432|180554.4|180424.4|10
1732856820000|2024-11-29 05:07:00|180556|180426|180553.8|180423.8|180561.4|180431.4|180552.4|180422.4|14
1732856830000|2024-11-29 05:07:10|180554.4|180424.4|180557.1|180427.1|180559.8|180429.8|180552.1|180422.1|12
1732856840000|2024-11-29 05:07:20|180555.8|180425.8|180556.1|180426.1|180558.5|180428.5|180551.8|180421.8|9
1732856850000|2024-11-29 05:07:30|180561.4|180431.4|180537.4|180447.4|180561.6|180450.3|180536.4|180427.7|9
1732856870000|2024-11-29 05:07:50|180541.4|180451.4|180533.4|180443.4|180541.4|180451.4|180532|180442|11
1732856880000|2024-11-29 05:08:00|180535.4|180445.4|180554|180424|180557.1|180445.4|180533.4|180424|7
1732856890000|2024-11-29 05:08:10|180556|180426|180556.8|180426.8|180559.4|180429.4|180556|180426|4
1732856900000|2024-11-29 05:08:20|180553.2|180423.2|180548.8|180418.8|180560.5|180430.5|180548.8|180418.8|13
1732856910000|2024-11-29 05:08:30|180550.1|180420.1|180550.1|180420.1|180551.1|180421.1|180548.1|180418.1|5
1732856920000|2024-11-29 05:08:40|180526.4|180436.4|180542.9|180452.9|180542.9|180452.9|180526.4|180436.4|5
1732856930000|2024-11-29 05:08:50|180541.2|180451.2|180533.8|180443.8|180541.2|180451.2|180532.8|180442.8|6
1732856940000|2024-11-29 05:09:00|180531.5|180441.5|180536.6|180446.6|180540.2|180450.2|180526.2|180436.2|10
1732856950000|2024-11-29 05:09:10|180533.9|180443.9|180539.1|180449.1|180541.8|180451.8|180532.3|180442.3|14
1732856960000|2024-11-29 05:09:20|180534.8|180444.8|180536.8|180446.8|180542.5|180452.5|180534.8|180444.8|13
1732856970000|2024-11-29 05:09:30|180538.8|180448.8|180534.8|180444.8|180540.8|180450.8|180534.8|180444.8|7
1732856980000|2024-11-29 05:09:40|180539.8|180449.8|180533.6|180443.6|180539.8|180449.8|180531.5|180441.5|14
1732856990000|2024-11-29 05:09:50|180535.8|180445.8|180539.8|180449.8|180541.5|180451.5|180533.8|180443.8|11
1732857000000|2024-11-29 05:10:00|180542.5|180452.5|180545.4|180455.4|180579.1|180466.8|180542.5|180433.3|14
1732857010000|2024-11-29 05:10:10|180547.4|180457.4|180538.6|180448.6|180552.3|180462.3|180538.6|180448.6|15
1732857020000|2024-11-29 05:10:20|180542.9|180452.9|180547.4|180457.4|180547.4|180457.4|180536.1|180446.1|11
1732857030000|2024-11-29 05:10:30|180544.4|180454.4|180548.3|180458.3|180548.7|180458.7|180542|180452|12
1732857040000|2024-11-29 05:10:40|180543.9|180453.9|180544.9|180454.9|180547.3|180457.3|180541.9|180451.9|5
1732857050000|2024-11-29 05:10:50|180546.1|180456.1|180544.6|180454.6|180550.3|180460.3|180539.6|180449.6|14
1732857060000|2024-11-29 05:11:00|180543.3|180453.3|180538.6|180448.6|180545.6|180455.6|180536.6|180446.6|7
1732857070000|2024-11-29 05:11:10|180536.6|180446.6|180542.5|180452.5|180566|180457.3|180534.4|180428|14
1732857080000|2024-11-29 05:11:20|180539.6|180449.6|180543|180453|180543|180453|180538|180448|6
1732857090000|2024-11-29 05:11:30|180541.7|180451.7|180543.3|180453.3|180546.3|180456.3|180538.7|180448.7|12
1732857100000|2024-11-29 05:11:40|180550|180460|180546|180456|180550|180460|180541.7|180451.7|7
1732857110000|2024-11-29 05:11:50|180548.9|180458.9|180541.6|180451.6|180548.9|180458.9|180539.9|180449.9|17
1732857120000|2024-11-29 05:12:00|180540.3|180450.3|180548.4|180458.4|180548.4|180458.4|180537.2|180447.2|12
1732857130000|2024-11-29 05:12:10|180543.9|180453.9|180544.7|180454.7|180548.4|180458.4|180543.1|180453.1|9
1732857140000|2024-11-29 05:12:20|180538.4|180448.4|180535.6|180445.6|180539.4|180449.4|180534.2|180444.2|4
1732857150000|2024-11-29 05:12:30|180537.5|180447.5|180538.2|180448.2|180542.2|180452.2|180537.5|180447.5|5
1732857160000|2024-11-29 05:12:40|180535.9|180445.9|180530.3|180440.3|180535.9|180445.9|180527.3|180437.3|8
1732857170000|2024-11-29 05:12:50|180532.5|180442.5|180531|180441|180532.5|180442.5|180526.3|180436.3|5
1732857180000|2024-11-29 05:13:00|180533|180443|180533.3|180443.3|180536.3|180446.3|180532|180442|7
1732857190000|2024-11-29 05:13:10|180529.6|180439.6|180530.3|180440.3|180531.9|180441.9|180529.3|180439.3|7
1732857200000|2024-11-29 05:13:20|180535|180445|180532.3|180442.3|180535.3|180445.3|180531.7|180441.7|6
1732857210000|2024-11-29 05:13:30|180535|180445|180529.8|180439.8|180541.5|180451.5|180529.8|180439.8|7
1732857220000|2024-11-29 05:13:40|180527.4|180437.4|180530.8|180440.8|180533.8|180443.8|180527.4|180437.4|8
1732857230000|2024-11-29 05:13:50|180534.8|180444.8|180534.3|180444.3|180535.1|180445.1|180530.1|180440.1|4
1732857240000|2024-11-29 05:14:00|180533|180443|180530.4|180440.4|180533|180443|180529.1|180439.1|8
1732857250000|2024-11-29 05:14:10|180531.8|180441.8|180531.9|180441.9|180532.3|180442.3|180529.6|180439.6|4
1732857260000|2024-11-29 05:14:20|180532|180442|180533|180443|180533.4|180443.4|180528|180438|5
1732857270000|2024-11-29 05:14:30|180530.7|180440.7|180537.4|180447.4|180540.4|180450.4|180530.7|180440.7|10
1732857280000|2024-11-29 05:14:40|180534.7|180444.7|180537.4|180447.4|180542.7|180452.7|180534.7|180444.7|8
1732857290000|2024-11-29 05:14:50|180540.4|180450.4|180537.4|180447.4|180543.4|180453.4|180534.1|180444.1|14
1732857300000|2024-11-29 05:15:00|180533.7|180443.7|180529.9|180439.9|180543.3|180453.3|180527.5|180437.5|14
1732857310000|2024-11-29 05:15:10|180525.5|180435.5|180531.9|180441.9|180537.6|180447.6|180525.5|180435.5|17
1732857320000|2024-11-29 05:15:20|180534.2|180444.2|180530.9|180440.9|180539.2|180449.2|180530.2|180440.2|18
1732857330000|2024-11-29 05:15:30|180533.9|180443.9|180526.6|180436.6|180533.9|180443.9|180526.6|180436.6|15
1732857340000|2024-11-29 05:15:40|180529.6|180439.6|180532.2|180442.2|180532.2|180442.2|180527.2|180437.2|11
1732857350000|2024-11-29 05:15:50|180534.6|180444.6|180527.3|180437.3|180535.9|180445.9|180527.3|180437.3|18
1732857360000|2024-11-29 05:16:00|180529|180439|180532.1|180442.1|180537.2|180447.2|180529|180439|12
1732857370000|2024-11-29 05:16:10|180530.1|180440.1|180529.8|180439.8|180535.8|180445.8|180527.1|180437.1|12
1732857380000|2024-11-29 05:16:20|180530.2|180440.2|180541.9|180451.9|180541.9|180451.9|180529.8|180439.8|9
1732857390000|2024-11-29 05:16:30|180548.9|180458.9|180546.9|180456.9|180550.6|180460.6|180540|180450|17
1732857400000|2024-11-29 05:16:40|180550.3|180460.3|180544.3|180454.3|180550.3|180460.3|180538.6|180448.6|22
1732857410000|2024-11-29 05:16:50|180545.3|180455.3|180541.3|180451.3|180548|180458|180537.3|180447.3|6
1732857420000|2024-11-29 05:17:00|180535.3|180445.3|180537.7|180447.7|180540.7|180450.7|180534.7|180444.7|11
1732857430000|2024-11-29 05:17:10|180542.7|180452.7|180546.5|180456.5|180546.5|180456.5|180534|180444|5
1732857440000|2024-11-29 05:17:20|180548.1|180458.1|180544.6|180454.6|180569.7|180464.7|180539.7|180439.7|23
1732857450000|2024-11-29 05:17:30|180541.2|180451.2|180542|180452|180550.8|180460.8|180539.9|180449.9|15
1732857460000|2024-11-29 05:17:40|180545.7|180455.7|180541.3|180451.3|180548.6|180458.6|180541.3|180451.3|11
1732857470000|2024-11-29 05:17:50|180543|180453|180541.8|180451.8|180567.5|180461.3|180540.6|180431.6|13
1732857480000|2024-11-29 05:18:00|180540.2|180450.2|180550.4|180460.4|180552.1|180462.1|180540.2|180450.2|10
1732857490000|2024-11-29 05:18:10|180547.1|180457.1|180545.1|180455.1|180549.5|180459.5|180545.1|180455.1|13
1732857500000|2024-11-29 05:18:20|180549.1|180459.1|180545.8|180455.8|180549.5|180459.5|180543.5|180453.5|9
1732857510000|2024-11-29 05:18:30|180548.5|180458.5|180542.2|180452.2|180548.5|180458.5|180538.6|180448.6|12
1732857520000|2024-11-29 05:18:40|180540.2|180450.2|180538.7|180448.7|180540.9|180450.9|180533.2|180443.2|10
1732857530000|2024-11-29 05:18:50|180541|180451|180541|180451|180556|180451.3|180538|180424|12
1732857540000|2024-11-29 05:19:00|180537.6|180447.6|180557.7|180427.7|180563.3|180454.6|180535.3|180426.3|11
1732857550000|2024-11-29 05:19:10|180541.3|180451.3|180535|180445|180541.3|180451.3|180534|180444|6
1732857560000|2024-11-29 05:19:20|180534|180444|180540.2|180450.2|180543.5|180453.5|180532.3|180442.3|10
1732857570000|2024-11-29 05:19:30|180542.5|180452.5|180541.7|180451.7|180546.2|180456.2|180537.1|180447.1|13
1732857580000|2024-11-29 05:19:40|180537.1|180447.1|180543.7|180453.7|180543.7|180453.7|180537.1|180447.1|10
1732857590000|2024-11-29 05:19:50|180538|180448|180541.9|180451.9|180547.6|180457.6|180537.3|180447.3|12
1732857600000|2024-11-29 05:20:00|180539.6|180449.6|180545.6|180455.6|180547|180457|180537|180447|22
1732857610000|2024-11-29 05:20:10|180548.6|180458.6|180544.1|180454.1|180551.6|180461.6|180542.6|180452.6|14
1732857620000|2024-11-29 05:20:20|180542.7|180452.7|180541.4|180451.4|180547.4|180457.4|180540.4|180450.4|9
1732857630000|2024-11-29 05:20:30|180537.7|180447.7|180535.7|180445.7|180544|180454|180535.7|180445.7|13
1732857640000|2024-11-29 05:20:40|180533.2|180443.2|180533.8|180443.8|180536.5|180446.5|180533.2|180443.2|5
1732857670000|2024-11-29 05:21:10|180538.2|180448.2|180536.8|180446.8|180545.5|180455.5|180536.8|180446.8|10
1732857680000|2024-11-29 05:21:20|180534.8|180444.8|180535.6|180445.6|180541|180451|180531.2|180441.2|14
1732857690000|2024-11-29 05:21:30|180534.3|180444.3|180535.7|180445.7|180541.3|180451.3|180531.7|180441.7|17
1732857700000|2024-11-29 05:21:40|180535.4|180445.4|180534.1|180444.1|180537.7|180447.7|180533.1|180443.1|10
1732857710000|2024-11-29 05:21:50|180533.7|180443.7|180534.7|180444.7|180542.4|180452.4|180533.4|180443.4|17
1732857720000|2024-11-29 05:22:00|180532.7|180442.7|180533.4|180443.4|180534|180444|180529.4|180439.4|6
1732857730000|2024-11-29 05:22:10|180534.4|180444.4|180534.7|180444.7|180535.3|180445.3|180529.7|180439.7|14
1732857740000|2024-11-29 05:22:20|180533.3|180443.3|180535.9|180445.9|180564.2|180455.2|180533.3|180434.2|11
1732857750000|2024-11-29 05:22:30|180539.2|180449.2|180546.5|180456.5|180546.5|180456.5|180535.9|180445.9|7
1732857760000|2024-11-29 05:22:40|180541.9|180451.9|180537.9|180447.9|180541.9|180451.9|180535.9|180445.9|13
1732857770000|2024-11-29 05:22:50|180544.5|180454.5|180546.5|180456.5|180551.1|180461.1|180540.2|180450.2|14
1732857780000|2024-11-29 05:23:00|180543.5|180453.5|180547.8|180457.8|180550.8|180460.8|180540.4|180450.4|16
1732857790000|2024-11-29 05:23:10|180549.8|180459.8|180549.3|180459.3|180556.1|180466.1|180546|180456|14
1732857800000|2024-11-29 05:23:20|180543.5|180453.5|180541.9|180451.9|180551.6|180461.6|180537.6|180447.6|15
1732857810000|2024-11-29 05:23:30|180545.5|180455.5|180544.1|180454.1|180570.9|180455.5|180537.5|180427.1|15
1732857820000|2024-11-29 05:23:40|180542.1|180452.1|180535.9|180445.9|180542.1|180452.1|180533.2|180443.2|13
1732857830000|2024-11-29 05:23:50|180534.6|180444.6|180537.5|180447.5|180538.6|180448.6|180534.6|180444.6|6
1732857840000|2024-11-29 05:24:00|180545.5|180455.5|180547.5|180457.5|180547.5|180457.5|180541.9|180451.9|3
1732857850000|2024-11-29 05:24:10|180542.2|180452.2|180537.8|180447.8|180542.5|180452.5|180534.9|180444.9|11
1732857860000|2024-11-29 05:24:20|180543.5|180453.5|180537.5|180447.5|180543.5|180453.5|180535.9|180445.9|5
1732857870000|2024-11-29 05:24:30|180543.5|180453.5|180538.1|180448.1|180543.5|180453.5|180535.5|180445.5|8
1732857880000|2024-11-29 05:24:40|180546.1|180456.1|180539.5|180449.5|180546.1|180456.1|180537.8|180447.8|7
1732857890000|2024-11-29 05:24:50|180535.2|180445.2|180543.5|180453.5|180545.2|180455.2|180535.2|180445.2|13
1732857900000|2024-11-29 05:25:00|180538.2|180448.2|180533.1|180443.1|180546.9|180456.9|180532.1|180442.1|22
1732857910000|2024-11-29 05:25:10|180533.4|180443.4|180540.4|180450.4|180543.6|180453.6|180530.8|180440.8|17
1732857920000|2024-11-29 05:25:20|180538.4|180448.4|180542.7|180452.7|180542.7|180452.7|180534.7|180444.7|12
1732857930000|2024-11-29 05:25:30|180547.1|180457.1|180549.5|180459.5|180549.5|180459.5|180535.4|180445.4|20
1732857940000|2024-11-29 05:25:40|180551.5|180461.5|180547|180457|180566.1|180462.7|180545.4|180434.1|19
1732857950000|2024-11-29 05:25:50|180544.3|180454.3|180549.3|180459.3|180574|180462|180544.3|180437.6|18
1732857960000|2024-11-29 05:26:00|180546.3|180456.3|180540.7|180450.7|180549.4|180459.4|180540.7|180450.7|21
1732857970000|2024-11-29 05:26:10|180543.7|180453.7|180536.2|180446.2|180545.7|180455.7|180533.7|180443.7|15
1732857980000|2024-11-29 05:26:20|180536.6|180446.6|180533.1|180443.1|180536.6|180446.6|180532.7|180442.7|10
1732857990000|2024-11-29 05:26:30|180534.1|180444.1|180533.8|180443.8|180535.5|180445.5|180528.5|180438.5|10
1732858000000|2024-11-29 05:26:40|180544.2|180454.2|180538.8|180448.8|180544.2|180454.2|180538.8|180448.8|6
1732858010000|2024-11-29 05:26:50|180535.8|180445.8|180529.1|180439.1|180541.4|180451.4|180529.1|180439.1|11
1732858020000|2024-11-29 05:27:00|180527.2|180437.2|180532.9|180442.9|180533.9|180443.9|180524.5|180434.5|9
1732858030000|2024-11-29 05:27:10|180530.3|180440.3|180532.7|180442.7|180532.7|180442.7|180527.7|180437.7|7
1732858040000|2024-11-29 05:27:20|180529.7|180439.7|180529.7|180439.7|180533|180443|180529|180439|11
1732858050000|2024-11-29 05:27:30|180528.1|180438.1|180538|180448|180542.7|180452.7|180528.1|180438.1|19
1732858060000|2024-11-29 05:27:40|180535.4|180445.4|180528.3|180438.3|180538.4|180448.4|180527.3|180437.3|8
1732858070000|2024-11-29 05:27:50|180531.6|180441.6|180540|180450|180542.4|180452.4|180529.3|180439.3|8
1732858080000|2024-11-29 05:28:00|180540.7|180450.7|180540.3|180450.3|180542.3|180452.3|180539.7|180449.7|4
1732858090000|2024-11-29 05:28:10|180546.7|180456.7|180538.2|180448.2|180548|180458|180536.9|180446.9|8
1732858100000|2024-11-29 05:28:20|180543.9|180453.9|180539.9|180449.9|180543.9|180453.9|180535.6|180445.6|7
1732858110000|2024-11-29 05:28:30|180535.3|180445.3|180540.6|180450.6|180541.6|180451.6|180535.3|180445.3|10
1732858120000|2024-11-29 05:28:40|180542.9|180452.9|180545.6|180455.6|180550.3|180460.3|180539.2|180449.2|20
1732858130000|2024-11-29 05:28:50|180541.6|180451.6|180547.7|180457.7|180547.7|180457.7|180540.7|180450.7|5
1732858140000|2024-11-29 05:29:00|180541.7|180451.7|180552.5|180462.5|180552.5|180462.5|180539.2|180449.2|26
1732858150000|2024-11-29 05:29:10|180548.1|180458.1|180548.8|180458.8|180553.5|180463.5|180539.5|180449.5|13
1732858160000|2024-11-29 05:29:20|180546.1|180456.1|180552.5|180462.5|180552.8|180462.8|180546.1|180456.1|7
1732858170000|2024-11-29 05:29:30|180546.8|180456.8|180548.5|180458.5|180550.5|180460.5|180545.1|180455.1|8
1732858180000|2024-11-29 05:29:40|180550.5|180460.5|180549.8|180459.8|180554.5|180464.5|180545.4|180455.4|9
1732858190000|2024-11-29 05:29:50|180546.1|180456.1|180550.1|180460.1|180551.4|180461.4|180542.8|180452.8|14
1732858200000|2024-11-29 05:30:00|180553.4|180463.4|180544.8|180454.8|180553.4|180463.4|180544.8|180454.8|22
1732858210000|2024-11-29 05:30:10|180550.8|180460.8|180545.5|180455.5|180578.7|180465.8|180545.5|180433.9|18
1732858220000|2024-11-29 05:30:20|180547.5|180457.5|180539.2|180449.2|180547.8|180457.8|180535.1|180445.1|12
1732858230000|2024-11-29 05:30:30|180541.6|180451.6|180543.5|180453.5|180544.9|180454.9|180536.6|180446.6|13
1732858240000|2024-11-29 05:30:40|180545.5|180455.5|180559.5|180429.5|180559.5|180465.8|180536.2|180429.5|18
1732858250000|2024-11-29 05:30:50|180561.2|180431.2|180547.3|180457.3|180561.2|180468.5|180542.9|180431.2|11
1732858260000|2024-11-29 05:31:00|180549.3|180459.3|180546.5|180456.5|180564.4|180459.3|180542.3|180426.3|18
1732858270000|2024-11-29 05:31:10|180550.1|180460.1|180546.8|180456.8|180572.4|180464.7|180546.1|180441.8|18
1732858280000|2024-11-29 05:31:20|180548.6|180458.6|180543.9|180453.9|180554|180464|180542.2|180452.2|13
1732858290000|2024-11-29 05:31:30|180544.2|180454.2|180560.1|180470.1|180560.1|180470.1|180541.6|180451.6|19
1732858300000|2024-11-29 05:31:40|180562.5|180472.5|180549.7|180459.7|180579.8|180472.5|180549.7|180446.8|17
1732858310000|2024-11-29 05:31:50|180546|180456|180556.9|180466.9|180561.9|180471.9|180546|180456|12
1732858320000|2024-11-29 05:32:00|180563.5|180473.5|180563.8|180473.8|180563.8|180473.8|180560.9|180470.9|5
1732858330000|2024-11-29 05:32:10|180566.2|180476.2|180554.3|180464.3|180566.2|180476.2|180554.3|180464.3|14
1732858340000|2024-11-29 05:32:20|180555.6|180465.6|180555.9|180465.9|180555.9|180465.9|180549.6|180459.6|6
1732858350000|2024-11-29 05:32:30|180554.2|180464.2|180553.6|180463.6|180556.6|180466.6|180545.9|180455.9|8
1732858360000|2024-11-29 05:32:40|180559.2|180469.2|180559.2|180469.2|180559.2|180469.2|180559.2|180469.2|1
1732858370000|2024-11-29 05:32:50|180557.9|180467.9|180556.7|180466.7|180559.7|180469.7|180554.8|180464.8|8
1732858380000|2024-11-29 05:33:00|180554.8|180464.8|180553.4|180463.4|180562.7|180472.7|180550.8|180460.8|12
1732858390000|2024-11-29 05:33:10|180558.7|180468.7|180551.4|180461.4|180563.3|180473.3|180549.8|180459.8|14
1732858400000|2024-11-29 05:33:20|180552.1|180462.1|180562.2|180472.2|180562.2|180472.2|180552.1|180462.1|6
1732858410000|2024-11-29 05:33:30|180566.2|180476.2|180559.8|180469.8|180571.9|180481.9|180559.8|180469.8|12
1732858420000|2024-11-29 05:33:40|180553.8|180463.8|180582.4|180452.4|180582.4|180476.3|180553.4|180452.4|11
1732858430000|2024-11-29 05:33:50|180586.4|180456.4|180553.8|180463.8|180586.4|180463.8|180553.8|180444.1|6
1732858440000|2024-11-29 05:34:00|180555.7|180465.7|180560|180470|180564.7|180474.7|180554|180464|11
1732858450000|2024-11-29 05:34:10|180562.3|180472.3|180565.2|180475.2|180568.7|180478.7|180558.5|180468.5|10
1732858460000|2024-11-29 05:34:20|180558.9|180468.9|180563.2|180473.2|180566.2|180476.2|180558.9|180468.9|6
1732858470000|2024-11-29 05:34:30|180565.8|180475.8|180565.7|180475.7|180568|180478|180558.4|180468.4|14
1732858480000|2024-11-29 05:34:40|180567|180477|180557.7|180467.7|180567|180477|180557.3|180467.3|6
1732858490000|2024-11-29 05:34:50|180561.4|180471.4|180559|180469|180561.4|180471.4|180555.9|180465.9|7
1732858500000|2024-11-29 05:35:00|180563.3|180473.3|180564|180474|180567.7|180477.7|180558|180468|20
1732858510000|2024-11-29 05:35:10|180561.7|180471.7|180594.7|180464.7|180594.7|180473.7|180556.3|180458.5|13
1732858520000|2024-11-29 05:35:20|180588|180458|180583.1|180453.1|180596.3|180466.3|180581.1|180451.1|18
1732858530000|2024-11-29 05:35:30|180586.4|180456.4|180565.9|180475.9|180586.4|180486|180565.2|180452.7|8
1732858540000|2024-11-29 05:35:40|180563.2|180473.2|180562.6|180472.6|180568.9|180478.9|180559.6|180469.6|12
1732858550000|2024-11-29 05:35:50|180564.9|180474.9|180561|180471|180564.9|180474.9|180559.3|180469.3|5
1732858560000|2024-11-29 05:36:00|180559.6|180469.6|180561.6|180471.6|180566.3|180476.3|180557.3|180467.3|9
1732858570000|2024-11-29 05:36:10|180556.6|180466.6|180590.8|180460.8|180593.8|180472.3|180556.6|180459.6|13
1732858580000|2024-11-29 05:36:20|180585.9|180495.9|180735.9|180605.9|180738|180608|180585.9|180495.9|17
1732858590000|2024-11-29 05:36:30|180736.2|180606.2|180724.8|180594.8|180738.9|180608.9|180724.8|180594.8|15
1732858600000|2024-11-29 05:36:40|180734.5|180604.5|180729.4|180599.4|180739.7|180609.7|180729.4|180599.4|12
1732858610000|2024-11-29 05:36:50|180724.8|180594.8|180722.1|180592.1|180726.8|180596.8|180721|180591|6
1732858620000|2024-11-29 05:37:00|180726.6|180596.6|180710.2|180580.2|180739.2|180609.2|180706.2|180576.2|15
1732858630000|2024-11-29 05:37:10|180711.2|180581.2|180711.1|180581.1|180711.4|180581.4|180695.4|180565.4|17
1732858640000|2024-11-29 05:37:20|180708.4|180578.4|180711.6|180581.6|180715.9|180585.9|180708.4|180578.4|8
1732858650000|2024-11-29 05:37:30|180719.2|180589.2|180712.4|180582.4|180719.2|180589.2|180712.4|180582.4|2
1732858660000|2024-11-29 05:37:40|180709.6|180579.6|180701.5|180571.5|180709.6|180579.6|180695.7|180565.7|8
1732858670000|2024-11-29 05:37:50|180699.8|180569.8|180700.8|180570.8|180703.4|180573.4|180689.5|180559.5|30
1732858680000|2024-11-29 05:38:00|180693.8|180563.8|180695.6|180565.6|180710.9|180580.9|180688.9|180558.9|27
1732858690000|2024-11-29 05:38:10|180699.3|180569.3|180690.2|180560.2|180702.3|180572.3|180689.6|180559.6|16
1732858700000|2024-11-29 05:38:20|180697.6|180567.6|180700.6|180570.6|180712|180582|180692.4|180562.4|20
1732858710000|2024-11-29 05:38:30|180696.9|180566.9|180678.8|180548.8|180701.9|180571.9|180678.8|180548.8|19
1732858720000|2024-11-29 05:38:40|180681.8|180551.8|180692.2|180562.2|180695|180565|180674.7|180544.7|31
1732858730000|2024-11-29 05:38:50|180695.5|180565.5|180672.4|180542.4|180695.5|180565.5|180672.4|180542.4|20
1732858740000|2024-11-29 05:39:00|180667.7|180537.7|180670.5|180540.5|180673.2|180543.2|180657.2|180527.2|8
1732858750000|2024-11-29 05:39:10|180676.9|180546.9|180672|180542|180676.9|180546.9|180669.6|180539.6|6
1732858760000|2024-11-29 05:39:20|180669.3|180539.3|180671|180541|180672.7|180542.7|180655.7|180525.7|15
1732858770000|2024-11-29 05:39:30|180674.3|180544.3|180654.4|180524.4|180674.3|180544.3|180654.4|180524.4|7
1732858780000|2024-11-29 05:39:40|180656.2|180526.2|180658.8|180528.8|180664.9|180534.9|180656.2|180526.2|8
1732858790000|2024-11-29 05:39:50|180656.6|180526.6|180657.2|180527.2|180660.2|180530.2|180655.3|180525.3|6
1732858800000|2024-11-29 05:40:00|180658.6|180528.6|180663.9|180533.9|180663.9|180533.9|180657.2|180527.2|5
1732858810000|2024-11-29 05:40:10|180655.6|180525.6|180653.9|180523.9|180655.6|180525.6|180653.9|180523.9|3
1732858820000|2024-11-29 05:40:20|180655.4|180525.4|180673.3|180543.3|180673.3|180543.3|180655.4|180525.4|4
1732858830000|2024-11-29 05:40:30|180673|180543|180678|180548|180687.6|180557.6|180673|180543|14
1732858840000|2024-11-29 05:40:40|180680.4|180550.4|180677.1|180547.1|180690.4|180560.4|180676.6|180546.6|14
1732858850000|2024-11-29 05:40:50|180677|180547|180675.7|180545.7|180678.7|180548.7|180670.8|180540.8|7
1732858860000|2024-11-29 05:41:00|180679.7|180549.7|180677.9|180547.9|180693.4|180563.4|180677.9|180547.9|15
1732858870000|2024-11-29 05:41:10|180679.6|180549.6|180672.5|180542.5|180686|180556|180672.5|180542.5|11
1732858880000|2024-11-29 05:41:20|180674.5|180544.5|180676.7|180546.7|180685.2|180555.2|180674.5|180544.5|10
1732858890000|2024-11-29 05:41:30|180678.5|180548.5|180681.1|180551.1|180689.3|180559.3|180676.5|180546.5|12
1732858900000|2024-11-29 05:41:40|180683.5|180553.5|180666.5|180576.5|180690.8|180587|180658.7|180551.8|35
1732858910000|2024-11-29 05:41:50|180667.5|180577.5|180658.5|180568.5|180668.8|180578.8|180656|180566|24
1732858920000|2024-11-29 05:42:00|180659.3|180569.3|180680.9|180550.9|180685.3|180584.7|180657.3|180548.3|34
1732858930000|2024-11-29 05:42:10|180678.9|180548.9|180657.5|180567.5|180682.7|180572.8|180657.3|180544.3|15
1732858940000|2024-11-29 05:42:20|180651.5|180561.5|180654|180564|180661|180571|180651.4|180561.4|10
1732858950000|2024-11-29 05:42:30|180656.4|180566.4|180659.8|180569.8|180669.2|180579.2|180647.2|180557.2|24
1732858960000|2024-11-29 05:42:40|180664.3|180574.3|180653.3|180563.3|180664.3|180574.3|180642.8|180552.8|34
1732858970000|2024-11-29 05:42:50|180652|180562|180661.5|180571.5|180678.5|180573.8|180646.3|180539.4|26
1732858980000|2024-11-29 05:43:00|180657.5|180567.5|180657.4|180567.4|180665.8|180575.8|180657.3|180567.3|16
1732858990000|2024-11-29 05:43:10|180661.7|180571.7|180681.6|180551.6|180684.4|180572.9|180656.6|180533|21
1732859000000|2024-11-29 05:43:20|180676.9|180546.9|180665.7|180535.7|180676.9|180565.7|180644.9|180535.7|15
1732859010000|2024-11-29 05:43:30|180666.8|180536.8|180669.5|180539.5|180679.6|180549.6|180659.5|180529.5|20
1732859020000|2024-11-29 05:43:40|180667.1|180537.1|180669.5|180539.5|180669.5|180539.5|180667.1|180537.1|2
1732859030000|2024-11-29 05:43:50|180667.9|180537.9|180655.9|180565.9|180680|180571.2|180654.8|180535.2|30
1732859040000|2024-11-29 05:44:00|180652.2|180562.2|180681.2|180551.2|180681.9|180573.9|180652.2|180549|19
1732859050000|2024-11-29 05:44:10|180683.9|180553.9|180661.9|180571.9|180683.9|180575.3|180654.7|180544|23
1732859060000|2024-11-29 05:44:20|180659.9|180569.9|180684.7|180554.7|180692.7|180575.5|180657.6|180549.8|30
1732859070000|2024-11-29 05:44:30|180687.8|180557.8|180669.3|180539.3|180692|180562|180663.1|180533.1|21
1732859080000|2024-11-29 05:44:40|180676.2|180546.2|180676.9|180546.9|180676.9|180546.9|180676.2|180546.2|2
1732859090000|2024-11-29 05:44:50|180674.9|180544.9|180669.6|180539.6|180674.9|180544.9|180665.9|180535.9|12
1732859100000|2024-11-29 05:45:00|180671.7|180541.7|180674.2|180544.2|180684.6|180554.6|180661.1|180531.1|25
1732859110000|2024-11-29 05:45:10|180670.2|180540.2|180676.1|180546.1|180694.1|180564.1|180667.4|180537.4|33
1732859120000|2024-11-29 05:45:20|180677.9|180547.9|180692.6|180562.6|180692.6|180562.6|180670.2|180540.2|35
1732859130000|2024-11-29 05:45:30|180689.2|180559.2|180684.8|180554.8|180702.5|180572.5|180681.1|180551.1|34
1732859140000|2024-11-29 05:45:40|180679.1|180549.1|180660.7|180570.7|180682.1|180570.7|180658.7|180544.7|10
1732859150000|2024-11-29 05:45:50|180657.4|180567.4|180657.9|180567.9|180663.6|180573.6|180653.3|180563.3|23
1732859160000|2024-11-29 05:46:00|180657.5|180567.5|180672.7|180542.7|180690.3|180567.5|180655.5|180539.2|20
1732859170000|2024-11-29 05:46:10|180671.1|180541.1|180670.2|180540.2|180683.7|180553.7|180659|180529|29
1732859180000|2024-11-29 05:46:20|180669.5|180539.5|180663.4|180533.4|180669.8|180539.8|180661.4|180531.4|11
1732859190000|2024-11-29 05:46:30|180654.9|180524.9|180670.9|180540.9|180672.3|180542.3|180654|180524|19
1732859200000|2024-11-29 05:46:40|180669.2|180539.2|180658.3|180528.3|180675|180545|180656|180526|13
1732859210000|2024-11-29 05:46:50|180654.6|180524.6|180659.3|180529.3|180661.9|180531.9|180654.6|180524.6|7
1732859220000|2024-11-29 05:47:00|180656.6|180526.6|180661.6|180531.6|180661.6|180531.6|180654.6|180524.6|4
1732859230000|2024-11-29 05:47:10|180658.3|180528.3|180658.4|180528.4|180661.3|180531.3|180658.3|180528.3|3
1732859260000|2024-11-29 05:47:40|180656.7|180526.7|180656.7|180526.7|180656.7|180526.7|180656.7|180526.7|1
1732859290000|2024-11-29 05:48:10|180659.7|180529.7|180659.9|180529.9|180671.4|180541.4|180656.7|180526.7|10
1732859300000|2024-11-29 05:48:20|180661.8|180531.8|180679.8|180549.8|180679.8|180549.8|180660.2|180530.2|4
1732859310000|2024-11-29 05:48:30|180682.8|180552.8|180685.1|180555.1|180700.2|180570.2|180682.8|180552.8|25
1732859320000|2024-11-29 05:48:40|180681.4|180551.4|180684.1|180554.1|180687.1|180557.1|180677.2|180547.2|17
1732859330000|2024-11-29 05:48:50|180679.8|180549.8|180681.6|180551.6|180686.1|180556.1|180677.7|180547.7|12
1732859340000|2024-11-29 05:49:00|180683.1|180553.1|180694.4|180564.4|180701.6|180571.6|180682.9|180552.9|33
1732859350000|2024-11-29 05:49:10|180687.9|180557.9|180688.9|180558.9|180693.9|180563.9|180681.6|180551.6|21
1732859360000|2024-11-29 05:49:20|180691.5|180561.5|180694.1|180564.1|180715.2|180585.2|180688|180558|23
1732859370000|2024-11-29 05:49:30|180690.4|180560.4|180671.9|180581.9|180691.9|180584.5|180671.9|180551.5|21
1732859380000|2024-11-29 05:49:40|180671.6|180581.6|180697.9|180567.9|180697.9|180583.2|180660.5|180560.2|25
1732859390000|2024-11-29 05:49:50|180693.8|180563.8|180665|180575|180701.4|180584.3|180665|180563.8|15
1732859400000|2024-11-29 05:50:00|180668.6|180578.6|180694.6|180564.6|180694.6|180586.2|180665.9|180557.2|22
1732859410000|2024-11-29 05:50:10|180688.2|180558.2|180686.5|180556.5|180688.2|180558.2|180681.9|180551.9|17
1732859420000|2024-11-29 05:50:20|180684.8|180554.8|180685.3|180555.3|180691.7|180561.7|180682.1|180552.1|15
1732859430000|2024-11-29 05:50:30|180686.6|180556.6|180690|180560|180702.8|180572.8|180683.4|180553.4|31
1732859440000|2024-11-29 05:50:40|180691.5|180561.5|180690.2|180560.2|180693.7|180563.7|180682.3|180552.3|21
1732859450000|2024-11-29 05:50:50|180687.7|180557.7|180721.2|180591.2|180721.2|180591.2|180680.5|180550.5|18
1732859460000|2024-11-29 05:51:00|180719|180589|180712.5|180582.5|180719|180589|180707.2|180577.2|11
1732859470000|2024-11-29 05:51:10|180708.5|180578.5|180697.6|180567.6|180712.2|180582.2|180692.2|180562.2|11
1732859480000|2024-11-29 05:51:20|180699.7|180569.7|180699.8|180569.8|180710.7|180580.7|180699.7|180569.7|10
1732859490000|2024-11-29 05:51:30|180699.2|180569.2|180692.6|180562.6|180703|180573|180692.6|180562.6|14
1732859500000|2024-11-29 05:51:40|180698|180568|180715|180585|180718|180588|180695.3|180565.3|14
1732859510000|2024-11-29 05:51:50|180718.1|180588.1|180734|180604|180737|180607|180711.8|180581.8|19
1732859520000|2024-11-29 05:52:00|180732.3|180602.3|180740.1|180610.1|180740.1|180610.1|180724.8|180594.8|5
1732859530000|2024-11-29 05:52:10|180736.7|180606.7|180737.4|180607.4|180737.4|180607.4|180736.7|180606.7|3
1732859540000|2024-11-29 05:52:20|180743.1|180613.1|180747|180617|180752.3|180622.3|180739.8|180609.8|6
1732859550000|2024-11-29 05:52:30|180753.3|180623.3|180747|180617|180770.2|180640.2|180745.7|180615.7|9
1732859560000|2024-11-29 05:52:40|180751.3|180621.3|180748|180618|180751.3|180621.3|180744.6|180614.6|5
1732859600000|2024-11-29 05:53:20|180735.8|180605.8|180741.8|180611.8|180744.8|180614.8|180735.8|180605.8|3
1732859610000|2024-11-29 05:53:30|180740.2|180610.2|180740.5|180610.5|180740.5|180610.5|180740.2|180610.2|2
1732859620000|2024-11-29 05:53:40|180743.5|180613.5|180747.9|180617.9|180747.9|180617.9|180743.5|180613.5|4
1732859630000|2024-11-29 05:53:50|180755.6|180625.6|180747.6|180617.6|180755.6|180625.6|180747.6|180617.6|2
1732859640000|2024-11-29 05:54:00|180745.9|180615.9|180742.3|180612.3|180745.9|180615.9|180740.7|180610.7|3
1732859650000|2024-11-29 05:54:10|180744|180614|180741.4|180611.4|180753.9|180623.9|180741.4|180611.4|4
1732859670000|2024-11-29 05:54:30|180742.3|180612.3|180738.7|180608.7|180744.3|180614.3|180738.7|180608.7|3
1732859690000|2024-11-29 05:54:50|180738.6|180608.6|180721.7|180591.7|180738.6|180608.6|180721.3|180591.3|4
1732859700000|2024-11-29 05:55:00|180720|180590|180724.8|180594.8|180732.8|180602.8|180706.4|180576.4|19
1732859710000|2024-11-29 05:55:10|180724.7|180594.7|180723.1|180593.1|180734.4|180604.4|180721.7|180591.7|16
1732859720000|2024-11-29 05:55:20|180724.8|180594.8|180724.2|180594.2|180731.5|180601.5|180723.8|180593.8|7
1732859730000|2024-11-29 05:55:30|180719.2|180589.2|180713.9|180583.9|180730.2|180600.2|180709.2|180579.2|12
1732859740000|2024-11-29 05:55:40|180710.9|180580.9|180720.7|180590.7|180727.8|180597.8|180710.9|180580.9|19
1732859750000|2024-11-29 05:55:50|180718.3|180588.3|180716.5|180586.5|180723|180593|180707.4|180577.4|17
1732859760000|2024-11-29 05:56:00|180718.1|180588.1|180701|180571|180718.1|180588.1|180699|180569|13
1732859770000|2024-11-29 05:56:10|180703|180573|180720|180590|180725.4|180595.4|180699.7|180569.7|18
1732859780000|2024-11-29 05:56:20|180728|180598|180727.9|180597.9|180734.7|180604.7|180723.6|180593.6|13
1732859790000|2024-11-29 05:56:30|180729.6|180599.6|180749.3|180619.3|180751.1|180621.1|180729.6|180599.6|4
1732859800000|2024-11-29 05:56:40|180742.5|180612.5|180746.3|180616.3|180746.3|180616.3|180742.5|180612.5|4
1732859810000|2024-11-29 05:56:50|180741.7|180611.7|180751.7|180621.7|180754|180624|180738|180608|6
1732859820000|2024-11-29 05:57:00|180749.3|180619.3|180782.8|180652.8|180787|180657|180749.3|180619.3|14
1732859830000|2024-11-29 05:57:10|180784.2|180654.2|180781|180651|180784.2|180654.2|180764.8|180634.8|17
1732859840000|2024-11-29 05:57:20|180779.8|180649.8|180809.3|180679.3|180824.6|180694.6|180770|180640|12
1732859850000|2024-11-29 05:57:30|180807.3|180677.3|180807|180677|180837.2|180679.3|180803|180635.7|8
1732859860000|2024-11-29 05:57:40|180811|180681|180806.5|180676.5|180811.7|180681.7|180803.6|180673.6|11
1732859870000|2024-11-29 05:57:50|180803.8|180673.8|180806|180676|180808.3|180678.3|180803.8|180673.8|8
1732859880000|2024-11-29 05:58:00|180809.7|180679.7|180807|180677|180809.7|180679.7|180807|180677|2
1732859890000|2024-11-29 05:58:10|180806.1|180676.1|180807.3|180677.3|180810.4|180680.4|180796.7|180666.7|14
1732859900000|2024-11-29 05:58:20|180811.6|180681.6|180806.3|180676.3|180815.1|180685.1|180805.9|180675.9|23
1732859910000|2024-11-29 05:58:30|180806.9|180676.9|180805.3|180675.3|180809.6|180679.6|180803.6|180673.6|14
1732859920000|2024-11-29 05:58:40|180808|180678|180805.4|180675.4|180839.7|180679.1|180805.2|180635.3|23
1732859930000|2024-11-29 05:58:50|180808.4|180678.4|180839.6|180636.4|180839.6|180678.4|180806.7|180636.4|8
1732859940000|2024-11-29 05:59:00|180805.7|180675.7|180839.9|180638.7|180839.9|180681.7|180805.3|180638.7|16
1732859950000|2024-11-29 05:59:10|180808.3|180678.3|180802.5|180672.5|180808.3|180678.3|180791.8|180661.8|15
1732859960000|2024-11-29 05:59:20|180803.5|180673.5|180807.2|180677.2|180811.6|180681.6|180799.7|180669.7|18
1732859970000|2024-11-29 05:59:30|180805.5|180675.5|180799.8|180669.8|180841.1|180676.2|180793.1|180632.3|25
1732859980000|2024-11-29 05:59:40|180795.2|180665.2|180836.5|180632.1|180837.2|180675.8|180795.2|180631.4|23
1732859990000|2024-11-29 05:59:50|180789|180659|180864.7|180599.7|180864.7|180670.6|180784|180599.7|24
1732860000000|2024-11-29 06:00:00|180861.8|180602.6|180853.9|180611.8|180861.8|180611.8|180853.9|180602.6|5
1732860010000|2024-11-29 06:00:10|180852.5|180614.8|180852.5|180614.8|180852.5|180614.8|180852.5|180614.8|1
1732860020000|2024-11-29 06:00:20|180842|180625|180839|180629.4|180842.1|180629.4|180839|180622.4|6
1732860030000|2024-11-29 06:00:30|180862.2|180582.3|180858.5|180594|180862.2|180594|180858.5|180582.3|3
1732860040000|2024-11-29 06:00:40|180838.8|180628.7|180838.7|180628.8|180838.8|180628.8|180838.7|180628.7|2
1732860050000|2024-11-29 06:00:50|180839.6|180624.6|180838.7|180627.1|180839.6|180627.1|180838.7|180624.6|2
1732860060000|2024-11-29 06:01:00|180839|180627.2|180839|180629.2|180839|180629.2|180839|180627.2|2
1732860070000|2024-11-29 06:01:10|180838.9|180629.3|180858.6|180595.9|180858.6|180629.3|180838.9|180595.9|2
1732860080000|2024-11-29 06:01:20|180855.3|180589.7|180853.2|180600.7|180855.3|180600.7|180853.2|180589.7|4
1732860090000|2024-11-29 06:01:30|180850.4|180608.1|180850.4|180608.1|180850.4|180608.1|180850.4|180608.1|1
1732860100000|2024-11-29 06:01:40|180836.1|180633.4|180836.5|180630.3|180836.5|180633.4|180836.1|180630.3|2
1732860110000|2024-11-29 06:01:50|180836.1|180633|180836.7|180630.8|180836.8|180633|180836.1|180630.8|3
1732860130000|2024-11-29 06:02:10|180837.7|180630.9|180849.3|180641.6|180849.3|180641.6|180836.6|180629.5|4
1732860140000|2024-11-29 06:02:20|180874.8|180652.8|180947.6|180648.1|180971.9|180652.8|180874.8|180628.8|8
1732860150000|2024-11-29 06:02:30|180952.8|180644.7|180952.8|180644.7|180952.8|180644.7|180952.8|180644.7|1
1732860170000|2024-11-29 06:02:50|180967.3|180625.3|180967.3|180625.3|180967.3|180625.3|180967.3|180625.3|1
1732860180000|2024-11-29 06:03:00|180890.5|180670|180929|180671|180929|180671|180890.5|180670|2
1732860220000|2024-11-29 06:03:40|180971.5|180629.5|180975|180633|180975.5|180633.5|180971.5|180629.5|4
1732860230000|2024-11-29 06:03:50|180974.5|180632.5|180975.5|180633.5|180976|180634|180974.5|180632.5|5
1732860240000|2024-11-29 06:04:00|180929|180671|180929|180671|180929|180671|180929|180671|1
1732860250000|2024-11-29 06:04:10|180937.5|180657.4|180794.3|180664.3|180937.5|180695.3|180794.3|180657.4|9
1732860260000|2024-11-29 06:04:20|180794.7|180664.7|180801.2|180671.2|180809.9|180679.9|180794.7|180664.7|5
1732860270000|2024-11-29 06:04:30|180804.7|180674.7|180808|180678|180811.6|180681.6|180800.6|180670.6|19
1732860280000|2024-11-29 06:04:40|180806.9|180676.9|180815.8|180685.8|180815.8|180685.8|180806.9|180676.9|10
1732860290000|2024-11-29 06:04:50|180813|180683|180817.7|180687.7|180817.7|180687.7|180783.5|180653.5|4
1732860300000|2024-11-29 06:05:00|180819.1|180689.1|180828.5|180698.5|180830.5|180700.5|180819.1|180689.1|5
1732860310000|2024-11-29 06:05:10|180848|180718|180823.6|180693.6|180848|180718|180823.6|180693.6|4
1732860330000|2024-11-29 06:05:30|180826.3|180696.3|180862.6|180732.6|180869.8|180739.8|180826.3|180696.3|11
1732860340000|2024-11-29 06:05:40|180863.5|180733.5|180872.3|180742.3|180872.6|180742.6|180863.5|180733.5|9
1732860350000|2024-11-29 06:05:50|180936.3|180806.3|180909.8|180819.8|180936.3|180819.8|180888.9|180776|15
1732860360000|2024-11-29 06:06:00|180915.4|180825.4|180900.3|180810.3|180915.4|180825.4|180900.3|180810.3|7
1732860370000|2024-11-29 06:06:10|180903.3|180813.3|180901.3|180811.3|180903.3|180813.3|180901.3|180811.3|2
1732860380000|2024-11-29 06:06:20|180909.3|180819.3|180900.3|180810.3|180909.3|180819.3|180900.3|180810.3|2
1732860390000|2024-11-29 06:06:30|180897.3|180807.3|180900|180810|180900|180810|180895.7|180805.7|3
1732860400000|2024-11-29 06:06:40|180891.4|180801.4|180886.2|180796.2|180894.1|180804.1|180883.9|180793.9|7
1732860410000|2024-11-29 06:06:50|180888.2|180798.2|180885.9|180795.9|180888.2|180798.2|180882.6|180792.6|5
1732860420000|2024-11-29 06:07:00|180879.9|180789.9|180903|180813|180903|180813|180879.9|180789.9|3
1732860430000|2024-11-29 06:07:10|180841|180711|180849.6|180719.6|180859.7|180729.7|180841|180711|14
1732860440000|2024-11-29 06:07:20|180848.6|180718.6|180843|180713|180848.6|180718.6|180834.3|180704.3|15
1732860450000|2024-11-29 06:07:30|180842|180712|180845.7|180715.7|180850.2|180720.2|180839.8|180709.8|19
1732860460000|2024-11-29 06:07:40|180850.7|180720.7|180854.4|180724.4|180858.4|180728.4|180844.6|180714.6|11
1732860470000|2024-11-29 06:07:50|180850.8|180720.8|180844.7|180714.7|180850.8|180720.8|180839.2|180709.2|10
1732860480000|2024-11-29 06:08:00|180845.4|180715.4|180845.8|180715.8|180855.6|180725.6|180845.4|180715.4|13
1732860490000|2024-11-29 06:08:10|180845.1|180715.1|180848.4|180718.4|180852.3|180722.3|180845.1|180715.1|10
1732860500000|2024-11-29 06:08:20|180846.2|180716.2|180841.8|180711.8|180868.4|180738.4|180841.8|180711.8|25
1732860510000|2024-11-29 06:08:30|180857.6|180727.6|180862.2|180732.2|180870.4|180740.4|180847.6|180717.6|17
1732860520000|2024-11-29 06:08:40|180861.1|180731.1|180864.4|180734.4|180868.1|180738.1|180856.4|180726.4|20
1732860530000|2024-11-29 06:08:50|180856.8|180726.8|180861.1|180731.1|180865.6|180735.6|180851.6|180721.6|29
1732860540000|2024-11-29 06:09:00|180860|180730|180849.9|180719.9|180860|180730|180847.6|180717.6|29
1732860550000|2024-11-29 06:09:10|180844.3|180714.3|180859.6|180729.6|180862.6|180732.6|180844.3|180714.3|8
1732860560000|2024-11-29 06:09:20|180861.7|180731.7|180836.9|180706.9|180861.7|180731.7|180834|180704|21
1732860570000|2024-11-29 06:09:30|180835.1|180705.1|180833.7|180703.7|180843.7|180713.7|180833.7|180703.7|8
1732860580000|2024-11-29 06:09:40|180835.6|180705.6|180834|180704|180835.6|180705.6|180834|180704|2
1732860590000|2024-11-29 06:09:50|180835|180705|180843.8|180713.8|180845.8|180715.8|180829.2|180699.2|14
1732860600000|2024-11-29 06:10:00|180839.7|180709.7|180827.6|180697.6|180842.2|180712.2|180827.6|180697.6|12
1732860610000|2024-11-29 06:10:10|180826.5|180696.5|180830.2|180700.2|180835.9|180705.9|180823|180693|5
1732860620000|2024-11-29 06:10:20|180820.9|180690.9|180821.1|180691.1|180821.1|180691.1|180816.4|180686.4|5
1732860630000|2024-11-29 06:10:30|180826.4|180696.4|180823.1|180693.1|180829.1|180699.1|180822.1|180692.1|7
1732860640000|2024-11-29 06:10:40|180826.1|180696.1|180833.1|180703.1|180833.1|180703.1|180817.4|180687.4|10
1732860650000|2024-11-29 06:10:50|180835.1|180705.1|180826.4|180696.4|180836|180706|180826|180696|5
1732860660000|2024-11-29 06:11:00|180830.7|180700.7|180832.3|180702.3|180832.4|180702.4|180830.7|180700.7|3
1732860670000|2024-11-29 06:11:10|180829|180699|180840.3|180710.3|180840.3|180710.3|180829|180699|5
1732860680000|2024-11-29 06:11:20|180849.7|180719.7|180865.5|180735.5|180875.1|180745.1|180838.6|180708.6|17
1732860690000|2024-11-29 06:11:30|180863.8|180733.8|180885.5|180755.5|180885.5|180755.5|180863.8|180733.8|14
1732860700000|2024-11-29 06:11:40|180886.9|180756.9|180891.8|180761.8|180897.7|180767.7|180886.9|180756.9|11
1732860710000|2024-11-29 06:11:50|180893.5|180763.5|180907.8|180777.8|180909.2|180779.2|180893.5|180763.5|7
1732860720000|2024-11-29 06:12:00|180906.4|180776.4|180907|180777|180908.8|180778.8|180904.1|180774.1|9
1732860730000|2024-11-29 06:12:10|180908.4|180778.4|180907.9|180777.9|180911.6|180781.6|180907.9|180777.9|6
1732860740000|2024-11-29 06:12:20|180908.9|180778.9|180911.5|180781.5|180913.7|180783.7|180906.5|180776.5|9
1732860750000|2024-11-29 06:12:30|180911.7|180781.7|180907.4|180777.4|180911.7|180781.7|180906.1|180776.1|7
1732860760000|2024-11-29 06:12:40|180909.7|180779.7|180911.4|180781.4|180911.4|180781.4|180903.1|180773.1|9
1732860770000|2024-11-29 06:12:50|180910.4|180780.4|180908.8|180778.8|180910.4|180780.4|180906.1|180776.1|4
1732860780000|2024-11-29 06:13:00|180905.5|180775.5|180906|180776|180908.5|180778.5|180899.5|180769.5|7
1732860790000|2024-11-29 06:13:10|180908|180778|180907.5|180777.5|180908|180778|180901.5|180771.5|5
1732860800000|2024-11-29 06:13:20|180909.8|180779.8|180901.2|180771.2|180909.8|180779.8|180901.2|180771.2|6
1732860810000|2024-11-29 06:13:30|180903.5|180773.5|180907.8|180777.8|180907.8|180777.8|180903.5|180773.5|2
1732860820000|2024-11-29 06:13:40|180902.2|180772.2|180894.2|180764.2|180902.6|180772.6|180894.2|180764.2|3
1732860830000|2024-11-29 06:13:50|180904.4|180774.4|180904.4|180774.4|180904.4|180774.4|180904.4|180774.4|1
1732860840000|2024-11-29 06:14:00|180906.4|180776.4|180907.2|180777.2|180907.2|180777.2|180906.4|180776.4|2
1732860850000|2024-11-29 06:14:10|180909.2|180779.2|180912.3|180782.3|180912.7|180782.7|180908.5|180778.5|5
1732860860000|2024-11-29 06:14:20|180905.2|180775.2|180896.1|180766.1|180905.2|180775.2|180891.8|180761.8|5
1732860870000|2024-11-29 06:14:30|180898|180768|180906.6|180776.6|180909.8|180779.8|180898|180768|9
1732860880000|2024-11-29 06:14:40|180903.6|180773.6|180895.8|180765.8|180903.6|180773.6|180895.8|180765.8|2
1732860890000|2024-11-29 06:14:50|180896.8|180766.8|180882.8|180752.8|180896.8|180766.8|180871.8|180741.8|18
1732860900000|2024-11-29 06:15:00|180871.9|180741.9|180904.4|180774.4|180904.4|180774.4|180856.2|180726.2|13
1732860920000|2024-11-29 06:15:20|180911|180781|180901.7|180771.7|180911|180781|180901.7|180771.7|3
1732860930000|2024-11-29 06:15:30|180903.4|180773.4|180907.4|180777.4|180914.7|180784.7|180903.4|180773.4|6
1732860940000|2024-11-29 06:15:40|180904.4|180774.4|180909.4|180779.4|180912.4|180782.4|180904|180774|5
1732860950000|2024-11-29 06:15:50|180905|180775|180908.7|180778.7|180908.7|180778.7|180905|180775|3
1732860960000|2024-11-29 06:16:00|180903.7|180773.7|180902.1|180772.1|180903.7|180773.7|180902.1|180772.1|2
1732860970000|2024-11-29 06:16:10|180902.8|180772.8|180872.2|180782.2|180903.1|180782.2|180872.2|180772.1|4
1732860980000|2024-11-29 06:16:20|180869.2|180779.2|180847.2|180717.2|180869.2|180779.2|180836.9|180706.9|18
1732860990000|2024-11-29 06:16:30|180848.8|180718.8|180801.9|180711.9|180848.8|180718.8|180801.9|180703|16
1732861000000|2024-11-29 06:16:40|180803.7|180713.7|180803|180713|180809.6|180719.6|180798.9|180708.9|13
1732861010000|2024-11-29 06:16:50|180802.3|180712.3|180803.4|180713.4|180809.2|180719.2|180795.6|180705.6|17
1732861020000|2024-11-29 06:17:00|180804.1|180714.1|180805|180715|180805|180715|180801.8|180711.8|5
1732861030000|2024-11-29 06:17:10|180803.8|180713.8|180806.6|180716.6|180807|180717|180800.9|180710.9|9
1732861040000|2024-11-29 06:17:20|180807.4|180717.4|180805.6|180715.6|180827.6|180720.9|180801.2|180685|17
1732861050000|2024-11-29 06:17:30|180807.6|180717.6|180796.8|180706.8|180807.6|180717.6|180795.4|180705.4|8
1732861060000|2024-11-29 06:17:40|180802.5|180712.5|180802.8|180712.8|180808.1|180718.1|180797.7|180707.7|16
1732861070000|2024-11-29 06:17:50|180804.3|180714.3|180805.1|180715.1|180808.1|180718.1|180804.3|180714.3|6
1732861080000|2024-11-29 06:18:00|180806.1|180716.1|180809.4|180719.4|180809.6|180719.6|180794.2|180704.2|10
1732861090000|2024-11-29 06:18:10|180811.4|180721.4|180802.7|180712.7|180811.4|180721.4|180802.7|180712.7|15
1732861100000|2024-11-29 06:18:20|180805.4|180715.4|180803|180713|180808.4|180718.4|180796.6|180706.6|9
1732861110000|2024-11-29 06:18:30|180798.3|180708.3|180804.6|180714.6|180805.1|180715.1|180798.3|180708.3|6
1732861120000|2024-11-29 06:18:40|180802.8|180712.8|180799.8|180709.8|180802.8|180712.8|180799.8|180709.8|2
1732861130000|2024-11-29 06:18:50|180796.3|180706.3|180797.5|180707.5|180801.8|180711.8|180792.2|180702.2|13
1732861140000|2024-11-29 06:19:00|180795.2|180705.2|180802.5|180712.5|180805.7|180715.7|180790.2|180700.2|13
1732861150000|2024-11-29 06:19:10|180801.5|180711.5|180797.3|180707.3|180803.2|180713.2|180795.1|180705.1|16
1732861160000|2024-11-29 06:19:20|180801|180711|180800.2|180710.2|180801.7|180711.7|180797.3|180707.3|7
1732861170000|2024-11-29 06:19:30|180795.8|180705.8|180806.9|180716.9|180806.9|180716.9|180795.5|180705.5|14
1732861180000|2024-11-29 06:19:40|180805.2|180715.2|180807.9|180717.9|180807.9|180717.9|180802.8|180712.8|4
1732861190000|2024-11-29 06:19:50|180805.6|180715.6|180804.6|180714.6|180808.6|180718.6|180803.2|180713.2|6
1732861200000|2024-11-29 06:20:00|180800.7|180710.7|180801.9|180711.9|180805|180715|180798.9|180708.9|9
1732861210000|2024-11-29 06:20:10|180803.3|180713.3|180809.5|180719.5|180811.3|180721.3|180803.3|180713.3|5
1732861220000|2024-11-29 06:20:20|180808.2|180718.2|180803.5|180713.5|180808.9|180718.9|180801.2|180711.2|10
1732861230000|2024-11-29 06:20:30|180800.9|180710.9|180799.2|180709.2|180805.3|180715.3|180792.5|180702.5|15
1732861240000|2024-11-29 06:20:40|180797.2|180707.2|180797.5|180707.5|180800.2|180710.2|180793.8|180703.8|7
1732861250000|2024-11-29 06:20:50|180795.2|180705.2|180797.8|180707.8|180800.8|180710.8|180792.5|180702.5|13
1732861260000|2024-11-29 06:21:00|180793.8|180703.8|180803.5|180713.5|180806.8|180716.8|180792.5|180702.5|16
1732861270000|2024-11-29 06:21:10|180800.9|180710.9|180800.4|180710.4|180805.8|180715.8|180798.8|180708.8|7
1732861280000|2024-11-29 06:21:20|180798.4|180708.4|180799.8|180709.8|180802.8|180712.8|180794.1|180704.1|11
1732861290000|2024-11-29 06:21:30|180798.5|180708.5|180791.8|180701.8|180803.9|180713.9|180791.8|180701.8|14
1732861300000|2024-11-29 06:21:40|180797.5|180707.5|180800.5|180710.5|180804.4|180714.4|180793.1|180703.1|5
1732861310000|2024-11-29 06:21:50|180798.8|180708.8|180796.2|180706.2|180798.8|180708.8|180789.9|180699.9|7
1732861320000|2024-11-29 06:22:00|180794.2|180704.2|180799.6|180709.6|180799.6|180709.6|180792|180702|8
1732861330000|2024-11-29 06:22:10|180802.1|180712.1|180799.4|180709.4|180802.1|180712.1|180794.1|180704.1|9
1732861340000|2024-11-29 06:22:20|180796.8|180706.8|180795.7|180705.7|180801.1|180711.1|180788.7|180698.7|16
1732861350000|2024-11-29 06:22:30|180794.4|180704.4|180796.9|180706.9|180800.3|180710.3|180794.4|180704.4|6
1732861360000|2024-11-29 06:22:40|180795|180705|180793.3|180703.3|180795|180705|180788.6|180698.6|16
1732861370000|2024-11-29 06:22:50|180790.3|180700.3|180799.9|180709.9|180803.5|180713.5|180790.3|180700.3|11
1732861380000|2024-11-29 06:23:00|180797.7|180707.7|180803|180713|180806.4|180716.4|180797.7|180707.7|3
1732861390000|2024-11-29 06:23:10|180799.3|180709.3|180817.4|180727.4|180824.3|180734.3|180797.7|180707.7|11
1732861400000|2024-11-29 06:23:20|180820|180730|180825.7|180735.7|180827.7|180737.7|180818.7|180728.7|6
1732861410000|2024-11-29 06:23:30|180827.7|180737.7|180823.8|180733.8|180845.3|180755.3|180812.6|180722.6|16
1732861420000|2024-11-29 06:23:40|180825.7|180735.7|180834.7|180744.7|180841|180751|180825.7|180735.7|8
1732861430000|2024-11-29 06:23:50|180831.3|180741.3|180783.3|180693.3|180831.3|180741.3|180783.3|180693.3|8
1732861440000|2024-11-29 06:24:00|180781.8|180691.8|180783.1|180693.1|180784.1|180694.1|180778.4|180688.4|7
1732861450000|2024-11-29 06:24:10|180782.1|180692.1|180784.1|180694.1|180784.1|180694.1|180782.1|180692.1|4
1732861460000|2024-11-29 06:24:20|180782.4|180692.4|180781.4|180691.4|180782.4|180692.4|180781.4|180691.4|2
1732861470000|2024-11-29 06:24:30|180783.1|180693.1|180784.6|180694.6|180787.3|180697.3|180777.1|180687.1|19
1732861480000|2024-11-29 06:24:40|180783.6|180693.6|180781|180691|180783.6|180693.6|180778.7|180688.7|14
1732861490000|2024-11-29 06:24:50|180782|180692|180783.7|180693.7|180787.7|180697.7|180781.4|180691.4|12
1732861500000|2024-11-29 06:25:00|180781.4|180691.4|180779.1|180689.1|180783.5|180693.5|180779.1|180689.1|15
1732861510000|2024-11-29 06:25:10|180781.5|180691.5|180778.5|180688.5|180781.5|180691.5|180776.1|180686.1|10
1732861520000|2024-11-29 06:25:20|180780.5|180690.5|180780.1|180690.1|180780.5|180690.5|180778.1|180688.1|3
1732861530000|2024-11-29 06:25:30|180776.8|180686.8|180780.5|180690.5|180782.1|180692.1|180776.8|180686.8|5
1732861540000|2024-11-29 06:25:40|180780.2|180690.2|180781.8|180691.8|180781.8|180691.8|180779.2|180689.2|3
1732861550000|2024-11-29 06:25:50|180783.8|180693.8|180781.5|180691.5|180783.8|180693.8|180779.2|180689.2|12
1732861560000|2024-11-29 06:26:00|180780.3|180690.3|180778.6|180688.6|180780.3|180690.3|180777.9|180687.9|5
1732861570000|2024-11-29 06:26:10|180780.9|180690.9|180778.9|180688.9|180783.6|180693.6|180778.6|180688.6|5
1732861580000|2024-11-29 06:26:20|180779.6|180689.6|180778.2|180688.2|180783.6|180693.6|180777.9|180687.9|4
1732861590000|2024-11-29 06:26:30|180780.6|180690.6|180777.9|180687.9|180783.6|180693.6|180776.9|180686.9|10
1732861600000|2024-11-29 06:26:40|180776.3|180686.3|180775.6|180685.6|180776.3|180686.3|180773.9|180683.9|3
1732861610000|2024-11-29 06:26:50|180776.6|180686.6|180776.6|180686.6|180776.6|180686.6|180776.6|180686.6|1
1732861620000|2024-11-29 06:27:00|180781.9|180691.9|180775.9|180685.9|180781.9|180691.9|180774.6|180684.6|4
1732861630000|2024-11-29 06:27:10|180781.9|180691.9|180811.4|180681.4|180812.7|180693.5|180780.1|180676.4|14
1732861640000|2024-11-29 06:27:20|180812.1|180682.1|180816|180686|180823.7|180693.7|180805.7|180675.7|16
1732861650000|2024-11-29 06:27:30|180808.7|180678.7|180783.5|180693.5|180809.4|180693.5|180780.5|180671.5|10
1732861660000|2024-11-29 06:27:40|180785.5|180695.5|180788.2|180698.2|180788.5|180698.5|180781.9|180691.9|6
1732861670000|2024-11-29 06:27:50|180783.9|180693.9|180811.9|180681.9|180819.9|180707.9|180783.9|180677.9|16
1732861680000|2024-11-29 06:28:00|180815.3|180685.3|180809.2|180679.2|180819.2|180702.6|180780.9|180675.2|21
1732861690000|2024-11-29 06:28:10|180805.6|180675.6|180783.2|180693.2|180814.3|180706.9|180780.9|180675.6|11
1732861700000|2024-11-29 06:28:20|180788.6|180698.6|180787.2|180697.2|180794.2|180704.2|180783.6|180693.6|25
1732861710000|2024-11-29 06:28:30|180789.6|180699.6|180783.6|180693.6|180789.9|180699.9|180780.9|180690.9|11
1732861720000|2024-11-29 06:28:40|180779|180689|180783.9|180693.9|180786.9|180696.9|180778.5|180688.5|13
1732861730000|2024-11-29 06:28:50|180780.9|180690.9|180792.2|180702.2|180792.2|180702.2|180780.9|180690.9|5
1732861740000|2024-11-29 06:29:00|180797.2|180707.2|180809.2|180679.2|180816.2|180707.2|180797.2|180677.2|15
1732861750000|2024-11-29 06:29:10|180803.2|180673.2|180803.2|180673.2|180810.2|180680.2|180800.9|180670.9|12
1732861760000|2024-11-29 06:29:20|180779.9|180689.9|180781.9|180691.9|180794.2|180704.2|180779.9|180689.9|11
1732861770000|2024-11-29 06:29:30|180783.5|180693.5|180791.1|180701.1|180795.1|180705.1|180780.2|180690.2|9
1732861780000|2024-11-29 06:29:40|180788.1|180698.1|180786.2|180696.2|180793.5|180703.5|180786.2|180696.2|25
1732861790000|2024-11-29 06:29:50|180788.2|180698.2|180803.5|180673.5|180803.5|180699.2|180782.1|180673.5|11
1732861800000|2024-11-29 06:30:00|180805.4|180675.4|180806|180676|180821.5|180691.5|180802.6|180672.6|26
1732861810000|2024-11-29 06:30:10|180802.6|180672.6|180806|180676|180816|180686|180802.6|180672.6|18
1732861820000|2024-11-29 06:30:20|180815.3|180685.3|180781.3|180691.3|180819.8|180691.3|180777.4|180671.7|10
1732861830000|2024-11-29 06:30:30|180692|180602|180732.2|180602.2|180737.9|180619.7|180692|180600.5|11
1732861840000|2024-11-29 06:30:40|180731|180601|180700.2|180570.2|180731|180601|180697|180567|32
1732861850000|2024-11-29 06:30:50|180709.7|180579.7|180685.3|180555.3|180710.6|180580.6|180683.6|180553.6|31
1732861860000|2024-11-29 06:31:00|180685.2|180555.2|180680.7|180550.7|180721.3|180555.2|180677.9|180516.9|21
1732861870000|2024-11-29 06:31:10|180679.1|180549.1|180683.6|180553.6|180687.3|180557.3|180668.8|180538.8|22
1732861880000|2024-11-29 06:31:20|180668.8|180538.8|180657.8|180527.8|180678.3|180548.3|180653.3|180523.3|27
1732861890000|2024-11-29 06:31:30|180658.9|180528.9|180673.1|180543.1|180678.7|180548.7|180658.9|180528.9|26
1732861900000|2024-11-29 06:31:40|180669.7|180539.7|180674.1|180544.1|180678.9|180548.9|180667.3|180537.3|15
1732861910000|2024-11-29 06:31:50|180669.2|180539.2|180683.7|180553.7|180692.5|180562.5|180669.2|180539.2|34
1732861920000|2024-11-29 06:32:00|180681.9|180551.9|180670.1|180540.1|180693.6|180563.6|180651.1|180521.1|32
1732861930000|2024-11-29 06:32:10|180680.3|180550.3|180678.7|180548.7|180682|180552|180666.9|180536.9|27
1732861940000|2024-11-29 06:32:20|180678.8|180548.8|180671.5|180541.5|180680.7|180550.7|180665.1|180535.1|14
1732861950000|2024-11-29 06:32:30|180669.4|180539.4|180664.3|180534.3|180670.2|180540.2|180662.3|180532.3|7
1732861960000|2024-11-29 06:32:40|180664.9|180534.9|180661.6|180531.6|180666.6|180536.6|180655|180525|28
1732861970000|2024-11-29 06:32:50|180662.7|180532.7|180667.7|180537.7|180671.7|180541.7|180659.6|180529.6|13
1732861980000|2024-11-29 06:33:00|180667.2|180537.2|180667.1|180537.1|180674.4|180544.4|180660.5|180530.5|19
1732861990000|2024-11-29 06:33:10|180663.8|180533.8|180668.1|180538.1|180672.9|180542.9|180659.9|180529.9|25
1732862000000|2024-11-29 06:33:20|180667.1|180537.1|180675.1|180545.1|180683.2|180553.2|180663.7|180533.7|15
1732862010000|2024-11-29 06:33:30|180671.5|180541.5|180668.5|180538.5|180675.6|180545.6|180654.5|180524.5|20
1732862020000|2024-11-29 06:33:40|180664.2|180534.2|180671.7|180541.7|180680|180550|180664.2|180534.2|16
1732862030000|2024-11-29 06:33:50|180677.4|180547.4|180667.7|180537.7|180677.4|180547.4|180665.6|180535.6|14
1732862040000|2024-11-29 06:34:00|180671.7|180541.7|180673.2|180543.2|180673.2|180543.2|180654.1|180524.1|27
1732862050000|2024-11-29 06:34:10|180671.5|180541.5|180679.7|180549.7|180682.7|180552.7|180664.5|180534.5|23
1732862060000|2024-11-29 06:34:20|180678.9|180548.9|180677.8|180547.8|180678.9|180548.9|180673.2|180543.2|30
1732862070000|2024-11-29 06:34:30|180671.4|180541.4|180675.1|180545.1|180681.7|180551.7|180663.1|180533.1|26
1732862080000|2024-11-29 06:34:40|180670.8|180540.8|180676.9|180546.9|180676.9|180546.9|180665.9|180535.9|10
1732862090000|2024-11-29 06:34:50|180669.6|180539.6|180676.4|180546.4|180676.4|180546.4|180666.7|180536.7|10
1732862100000|2024-11-29 06:35:00|180679.3|180549.3|180659.9|180529.9|180679.3|180549.3|180659.9|180529.9|11
1732862110000|2024-11-29 06:35:10|180652.4|180522.4|180671.2|180541.2|180671.7|180541.7|180652.4|180522.4|6
1732862120000|2024-11-29 06:35:20|180657.2|180527.2|180663.7|180533.7|180670.1|180540.1|180657.2|180527.2|10
1732862130000|2024-11-29 06:35:30|180665.1|180535.1|180711.9|180581.9|180711.9|180581.9|180665.1|180535.1|9
1732862140000|2024-11-29 06:35:40|180706.9|180576.9|180688.7|180558.7|180712.2|180582.2|180683.1|180553.1|10
1732862150000|2024-11-29 06:35:50|180690.7|180560.7|180699.3|180569.3|180699.3|180569.3|180690.7|180560.7|4
1732862160000|2024-11-29 06:36:00|180696.6|180566.6|180695.1|180565.1|180702|180572|180688.9|180558.9|7
1732862170000|2024-11-29 06:36:10|180694.6|180564.6|180704.2|180574.2|180704.2|180574.2|180694.6|180564.6|5
1732862180000|2024-11-29 06:36:20|180699.2|180569.2|180637.8|180507.8|180699.2|180569.2|180637.8|180507.8|8
1732862190000|2024-11-29 06:36:30|180636.4|180506.4|180636.4|180506.4|180636.4|180506.4|180636.4|180506.4|1
1732862200000|2024-11-29 06:36:40|180635.1|180505.1|180637.4|180507.4|180638.5|180508.5|180635.1|180505.1|7
1732862210000|2024-11-29 06:36:50|180638.6|180508.6|180635.5|180545.5|180663.8|180572|180635.5|180508.6|16
1732862220000|2024-11-29 06:37:00|180636.8|180546.8|180655.4|180565.4|180660|180570|180630.8|180540.8|26
1732862230000|2024-11-29 06:37:10|180651.8|180561.8|180657|180567|180661.2|180571.2|180646.7|180556.7|14
1732862240000|2024-11-29 06:37:20|180657.4|180567.4|180631.1|180541.1|180657.4|180567.4|180631.1|180541.1|16
1732862250000|2024-11-29 06:37:30|180640.1|180550.1|180638.4|180548.4|180646.3|180556.3|180638.4|180548.4|6
1732862260000|2024-11-29 06:37:40|180635.6|180545.6|180632.6|180542.6|180635.6|180545.6|180630.6|180540.6|7
1732862270000|2024-11-29 06:37:50|180634|180544|180634.9|180544.9|180635|180545|180631|180541|4
1732862280000|2024-11-29 06:38:00|180627.3|180537.3|180652.5|180522.5|180655.4|180538.6|180624.2|180508.6|14
1732862290000|2024-11-29 06:38:10|180639.6|180509.6|180653|180523|180656.6|180526.6|180635|180505|9
1732862300000|2024-11-29 06:38:20|180653.5|180523.5|180656|180526|180656|180526|180650.1|180520.1|5
1732862310000|2024-11-29 06:38:30|180654|180524|180657.6|180527.6|180659.7|180529.7|180654|180524|4
1732862320000|2024-11-29 06:38:40|180658.2|180528.2|180661.1|180531.1|180662.8|180532.8|180646|180516|16
1732862330000|2024-11-29 06:38:50|180659.2|180529.2|180662.5|180532.5|180663|180533|180648|180518|17
1732862340000|2024-11-29 06:39:00|180659.9|180529.9|180657.1|180527.1|180660.1|180530.1|180651.1|180521.1|11
1732862350000|2024-11-29 06:39:10|180658.4|180528.4|180661.8|180531.8|180662.6|180532.6|180658.4|180528.4|8
1732862360000|2024-11-29 06:39:20|180663.4|180533.4|180668.2|180538.2|180668.2|180538.2|180654.6|180524.6|9
1732862370000|2024-11-29 06:39:30|180667.2|180537.2|180653.6|180523.6|180667.8|180537.8|180653.6|180523.6|17
1732862380000|2024-11-29 06:39:40|180660|180530|180663|180533|180670.2|180540.2|180660|180530|11
1732862390000|2024-11-29 06:39:50|180660.3|180530.3|180666.3|180536.3|180666.3|180536.3|180660.3|180530.3|4
1732862400000|2024-11-29 06:40:00|180670.3|180540.3|180666.9|180536.9|180670.3|180540.3|180665.3|180535.3|11
1732862410000|2024-11-29 06:40:10|180668.9|180538.9|180666.9|180536.9|180668.9|180538.9|180665.2|180535.2|9
1732862420000|2024-11-29 06:40:20|180666.5|180536.5|180667.5|180537.5|180667.5|180537.5|180663.1|180533.1|4
1732862440000|2024-11-29 06:40:40|180667.1|180537.1|180667.1|180537.1|180667.1|180537.1|180667.1|180537.1|1
1732862450000|2024-11-29 06:40:50|180665.7|180535.7|180660.1|180530.1|180665.7|180535.7|180651.1|180521.1|7
1732862460000|2024-11-29 06:41:00|180653.2|180523.2|180657.7|180527.7|180665.6|180535.6|180647.2|180517.2|10
1732862470000|2024-11-29 06:41:10|180660.7|180530.7|180655.3|180525.3|180661.8|180531.8|180650.9|180520.9|4
1732862480000|2024-11-29 06:41:20|180649.5|180519.5|180655.2|180525.2|180655.5|180525.5|180643.9|180513.9|7
1732862490000|2024-11-29 06:41:30|180658.2|180528.2|180643.7|180513.7|180658.2|180528.2|180640.9|180510.9|11
1732862500000|2024-11-29 06:41:40|180648.6|180518.6|180649.1|180519.1|180649.1|180519.1|180640.3|180510.3|4
1732862510000|2024-11-29 06:41:50|180644.5|180514.5|180652.5|180522.5|180655.4|180525.4|180644.5|180514.5|6
1732862520000|2024-11-29 06:42:00|180657.5|180527.5|180652.6|180522.6|180658.5|180528.5|180644.7|180514.7|14
1732862530000|2024-11-29 06:42:10|180650|180520|180640.8|180510.8|180650|180520|180639.5|180509.5|5
1732862540000|2024-11-29 06:42:20|180635.1|180505.1|180637.3|180507.3|180637.3|180507.3|180635|180505|3
1732862550000|2024-11-29 06:42:30|180634.7|180504.7|180634.7|180504.7|180634.7|180504.7|180634.7|180504.7|1
1732862560000|2024-11-29 06:42:40|180635.7|180505.7|180635.7|180505.7|180635.7|180505.7|180635.7|180505.7|1
1732862570000|2024-11-29 06:42:50|180645.3|180515.3|180631.4|180501.4|180648.4|180518.4|180631.4|180501.4|9
1732862580000|2024-11-29 06:43:00|180628.4|180498.4|180634.8|180504.8|180647.8|180517.8|180628.4|180498.4|19
1732862590000|2024-11-29 06:43:10|180644.2|180514.2|180639.6|180509.6|180646.9|180516.9|180631.6|180501.6|20
1732862600000|2024-11-29 06:43:20|180638.2|180508.2|180620.1|180490.1|180638.2|180508.2|180611.6|180481.6|8
1732862610000|2024-11-29 06:43:30|180615.4|180485.4|180628.3|180498.3|180628.3|180498.3|180601.4|180471.4|11
1732862620000|2024-11-29 06:43:40|180620.9|180490.9|180636.8|180506.8|180636.8|180506.8|180579|180449|21
1732862630000|2024-11-29 06:43:50|180632.5|180502.5|180622|180492|180632.5|180502.5|180616.5|180486.5|11
1732862640000|2024-11-29 06:44:00|180629.2|180499.2|180619|180489|180629.2|180499.2|180616.7|180486.7|11
1732862650000|2024-11-29 06:44:10|180611.8|180481.8|180612.6|180482.6|180627.8|180497.8|180607.3|180477.3|14
1732862660000|2024-11-29 06:44:20|180610.6|180480.6|180594.6|180464.6|180610.6|180480.6|180579.6|180449.6|14
1732862670000|2024-11-29 06:44:30|180600.9|180470.9|180637.6|180507.6|180646.9|180516.9|180593.9|180463.9|15
1732862680000|2024-11-29 06:44:40|180640.6|180510.6|180645.9|180515.9|180645.9|180515.9|180637.9|180507.9|8
1732862690000|2024-11-29 06:44:50|180642.2|180512.2|180640.9|180510.9|180644.9|180514.9|180639.6|180509.6|8
1732862700000|2024-11-29 06:45:00|180640.8|180510.8|180642.4|180512.4|180644|180514|180632.2|180502.2|10
1732862710000|2024-11-29 06:45:10|180641.4|180511.4|180649.7|180519.7|180650.7|180520.7|180641.4|180511.4|6
1732862720000|2024-11-29 06:45:20|180643.8|180513.8|180633.5|180503.5|180643.8|180513.8|180629.5|180499.5|7
1732862730000|2024-11-29 06:45:30|180639.5|180509.5|180625.7|180495.7|180639.5|180509.5|180625.7|180495.7|3
1732862740000|2024-11-29 06:45:40|180625.6|180495.6|180638.5|180508.5|180638.5|180508.5|180622.7|180492.7|5
1732862750000|2024-11-29 06:45:50|180629.5|180499.5|180641.8|180511.8|180642.5|180512.5|180615.4|180485.4|13
1732862760000|2024-11-29 06:46:00|180638.5|180508.5|180641|180511|180643.5|180513.5|180637.7|180507.7|8
1732862770000|2024-11-29 06:46:10|180642|180512|180648|180518|180648|180518|180634.9|180504.9|5
1732862780000|2024-11-29 06:46:20|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|180648.3|180518.3|1
1732862790000|2024-11-29 06:46:30|180649.7|180519.7|180649.7|180519.7|180649.7|180519.7|180649.7|180519.7|1
1732862800000|2024-11-29 06:46:40|180649|180519|180647.8|180517.8|180649.8|180519.8|180644.8|180514.8|6
1732862810000|2024-11-29 06:46:50|180641.8|180511.8|180638.8|180508.8|180641.8|180511.8|180638.8|180508.8|3
1732862820000|2024-11-29 06:47:00|180637|180507|180656.2|180526.2|180658.2|180528.2|180631.4|180501.4|10
1732862830000|2024-11-29 06:47:10|180643.3|180513.3|180651.2|180521.2|180651.2|180521.2|180643.3|180513.3|4
1732862840000|2024-11-29 06:47:20|180646.8|180516.8|180647.2|180517.2|180655.5|180525.5|180637.5|180507.5|8
1732862850000|2024-11-29 06:47:30|180649.2|180519.2|180643.9|180513.9|180649.2|180519.2|180643.9|180513.9|3
1732862860000|2024-11-29 06:47:40|180631.9|180501.9|180636.8|180506.8|180643.5|180513.5|180627.9|180497.9|11
1732862870000|2024-11-29 06:47:50|180638.8|180508.8|180647.9|180517.9|180648.2|180518.2|180636.2|180506.2|7
1732862880000|2024-11-29 06:48:00|180631.5|180501.5|180637.2|180507.2|180637.2|180507.2|180628.4|180498.4|6
1732862900000|2024-11-29 06:48:20|180635.6|180505.6|180626.4|180496.4|180636.5|180506.5|180623|180493|11
1732862910000|2024-11-29 06:48:30|180631.2|180501.2|180632.6|180502.6|180632.9|180502.9|180625.6|180495.6|12
1732862920000|2024-11-29 06:48:40|180625.2|180495.2|180654.6|180524.6|180656.8|180531.1|180606.6|180476.6|18
1732862930000|2024-11-29 06:48:50|180655.4|180525.4|180655.9|180525.9|180655.9|180525.9|180651.9|180521.9|5
1732862940000|2024-11-29 06:49:00|180652.9|180522.9|180646|180516|180659.8|180529.8|180644.2|180514.2|16
1732862950000|2024-11-29 06:49:10|180648.5|180518.5|180649.9|180519.9|180649.9|180519.9|180633.6|180503.6|6
1732862960000|2024-11-29 06:49:20|180647.9|180517.9|180646.7|180516.7|180651.1|180521.1|180646.7|180516.7|6
1732862970000|2024-11-29 06:49:30|180644.4|180514.4|180646.6|180516.6|180653.5|180523.5|180642|180512|6
1732862980000|2024-11-29 06:49:40|180641.9|180511.9|180648.2|180518.2|180658.8|180528.8|180637.7|180507.7|17
1732862990000|2024-11-29 06:49:50|180647.2|180517.2|180654.4|180524.4|180655.7|180525.7|180647.2|180517.2|6
1732863000000|2024-11-29 06:50:00|180647.7|180517.7|180650.7|180520.7|180652.1|180522.1|180647.7|180517.7|5
1732863010000|2024-11-29 06:50:10|180647.1|180517.1|180651.1|180521.1|180651.1|180521.1|180644.7|180514.7|4
1732863020000|2024-11-29 06:50:20|180647.4|180517.4|180638.9|180508.9|180655.4|180525.4|180638.9|180508.9|11
1732863030000|2024-11-29 06:50:30|180644.2|180514.2|180637.5|180507.5|180644.2|180514.2|180631.3|180501.3|17
1732863040000|2024-11-29 06:50:40|180639.3|180509.3|180644.5|180514.5|180646.9|180516.9|180639.3|180509.3|3
1732863050000|2024-11-29 06:50:50|180646.5|180516.5|180654.4|180524.4|180661.6|180531.6|180645.6|180515.6|9
1732863060000|2024-11-29 06:51:00|180652.6|180522.6|180647.1|180517.1|180653.4|180523.4|180642|180512|14
1732863070000|2024-11-29 06:51:10|180644.1|180514.1|180646.7|180516.7|180646.7|180516.7|180644.1|180514.1|2
1732863080000|2024-11-29 06:51:20|180652|180522|180659.4|180529.4|180665.6|180535.6|180652|180522|10
1732863100000|2024-11-29 06:51:40|180661.3|180531.3|180663.1|180533.1|180668.9|180538.9|180659.5|180529.5|11
1732863110000|2024-11-29 06:51:50|180662.1|180532.1|180662.1|180532.1|180662.1|180532.1|180662.1|180532.1|1
1732863120000|2024-11-29 06:52:00|180665.1|180535.1|180671.2|180541.2|180677.8|180547.8|180661.5|180531.5|7
1732863130000|2024-11-29 06:52:10|180672.6|180542.6|180657.5|180527.5|180674.9|180544.9|180657.5|180527.5|12
1732863140000|2024-11-29 06:52:20|180659.2|180529.2|180664.6|180534.6|180664.6|180534.6|180659.2|180529.2|2
1732863150000|2024-11-29 06:52:30|180655.9|180525.9|180624.6|180534.6|180658.2|180540.5|180619|180512.5|15
1732863160000|2024-11-29 06:52:40|180624.1|180534.1|180622.8|180532.8|180628.5|180538.5|180608.2|180518.2|11
1732863170000|2024-11-29 06:52:50|180621.1|180531.1|180648.8|180558.8|180652.8|180562.8|180621.1|180531.1|11
1732863180000|2024-11-29 06:53:00|180642.4|180552.4|180610.7|180520.7|180649.4|180559.4|180610.7|180520.7|9
1732863190000|2024-11-29 06:53:10|180612.4|180522.4|180612.4|180522.4|180612.4|180522.4|180612.4|180522.4|1
1732863200000|2024-11-29 06:53:20|180610.9|180520.9|180611.2|180521.2|180611.2|180521.2|180610.9|180520.9|2
1732863210000|2024-11-29 06:53:30|180610.5|180520.5|180610.5|180520.5|180610.5|180520.5|180610.5|180520.5|1
1732863220000|2024-11-29 06:53:40|180608.2|180518.2|180608.2|180518.2|180608.2|180518.2|180608.2|180518.2|1
1732863230000|2024-11-29 06:53:50|180603.9|180513.9|180605.9|180515.9|180605.9|180515.9|180603.2|180513.2|5
1732863240000|2024-11-29 06:54:00|180603.5|180513.5|180589.2|180459.2|180603.5|180513.5|180579.5|180459.2|21
1732863250000|2024-11-29 06:54:10|180593.8|180463.8|180586.2|180496.2|180606.5|180500.2|180585.2|180455.2|20
1732863260000|2024-11-29 06:54:20|180583.5|180493.5|180587.2|180497.2|180589.5|180499.5|180579.5|180489.5|10
1732863280000|2024-11-29 06:54:40|180583|180493|180588.2|180498.2|180593.8|180503.8|180583|180493|6
1732863290000|2024-11-29 06:54:50|180572.8|180482.8|180590.8|180460.8|180597.1|180482.8|180572.8|180455.4|12
1732863300000|2024-11-29 06:55:00|180593.8|180463.8|180591|180461|180598|180468|180578|180448|20
1732863310000|2024-11-29 06:55:10|180581.3|180451.3|180588.1|180458.1|180593.7|180463.7|180581.3|180451.3|19
1732863320000|2024-11-29 06:55:20|180592.1|180462.1|180577.8|180447.8|180592.1|180462.1|180574.8|180444.8|20
1732863330000|2024-11-29 06:55:30|180579.6|180449.6|180577.2|180447.2|180589.9|180459.9|180577.2|180447.2|17
1732863340000|2024-11-29 06:55:40|180578.5|180448.5|180576.8|180446.8|180585.6|180455.6|180567.6|180437.6|16
1732863350000|2024-11-29 06:55:50|180573.8|180443.8|180579.6|180449.6|180582.3|180452.3|180573.8|180443.8|14
1732863360000|2024-11-29 06:56:00|180571|180441|180568.3|180438.3|180581.3|180451.3|180568.3|180438.3|8
1732863370000|2024-11-29 06:56:10|180570|180440|180589.2|180459.2|180589.9|180459.9|180570|180440|10
1732863380000|2024-11-29 06:56:20|180589.9|180459.9|180573.2|180443.2|180590.2|180460.2|180570.5|180440.5|14
1732863390000|2024-11-29 06:56:30|180582.2|180452.2|180575.7|180445.7|180582.2|180452.2|180568|180438|9
1732863400000|2024-11-29 06:56:40|180583.4|180453.4|180583.4|180453.4|180587.1|180457.1|180576.1|180446.1|15
1732863410000|2024-11-29 06:56:50|180584.9|180454.9|180583.6|180453.6|180592.1|180462.1|180583.6|180453.6|4
1732863420000|2024-11-29 06:57:00|180591.4|180461.4|180584.7|180454.7|180591.4|180461.4|180583.7|180453.7|4
1732863430000|2024-11-29 06:57:10|180582.7|180452.7|180583.4|180453.4|180586.9|180456.9|180581.4|180451.4|10
1732863440000|2024-11-29 06:57:20|180580.6|180450.6|180593.9|180463.9|180593.9|180463.9|180577.9|180447.9|13
1732863450000|2024-11-29 06:57:30|180588.6|180458.6|180582.6|180452.6|180589.9|180459.9|180580.8|180450.8|10
1732863460000|2024-11-29 06:57:40|180585.8|180455.8|180584|180454|180591.9|180461.9|180584|180454|5
1732863470000|2024-11-29 06:57:50|180589.6|180459.6|180585.6|180455.6|180589.6|180459.6|180584.8|180454.8|4
1732863480000|2024-11-29 06:58:00|180582.2|180452.2|180580|180450|180594.1|180464.1|180576|180446|14
1732863490000|2024-11-29 06:58:10|180582.7|180452.7|180555.7|180425.7|180591.1|180461.1|180550.2|180420.2|18
1732863500000|2024-11-29 06:58:20|180565.7|180435.7|180563.7|180433.7|180565.7|180435.7|180555|180425|8
1732863510000|2024-11-29 06:58:30|180564.7|180434.7|180568.4|180438.4|180568.4|180438.4|180556.2|180426.2|13
1732863520000|2024-11-29 06:58:40|180565.4|180435.4|180566.6|180436.6|180566.6|180436.6|180562.2|180432.2|6
1732863530000|2024-11-29 06:58:50|180568.8|180438.8|180572.3|180442.3|180579|180449|180563.1|180433.1|10
1732863540000|2024-11-29 06:59:00|180574.6|180444.6|180568.1|180438.1|180580.1|180450.1|180568.1|180438.1|9
1732863550000|2024-11-29 06:59:10|180563.8|180433.8|180567.8|180437.8|180574.8|180444.8|180563.8|180433.8|5
1732863560000|2024-11-29 06:59:20|180571.1|180441.1|180572.8|180442.8|180572.8|180442.8|180571.1|180441.1|2
1732863580000|2024-11-29 06:59:40|180570.9|180440.9|180570.9|180440.9|180570.9|180440.9|180570.9|180440.9|1
1732863590000|2024-11-29 06:59:50|180569.3|180439.3|180562.9|180432.9|180571.9|180441.9|180560.5|180430.5|6
1732863600000|2024-11-29 07:00:00|180575.9|180445.9|180570.5|180440.5|180578.3|180448.3|180569.4|180439.4|17
1732863610000|2024-11-29 07:00:10|180564.9|180434.9|180564.8|180434.8|180566.2|180436.2|180564.8|180434.8|5
1732863620000|2024-11-29 07:00:20|180565.5|180435.5|180590.3|180460.3|180593.5|180463.5|180564.8|180434.8|19
1732863630000|2024-11-29 07:00:30|180589.7|180459.7|180516.3|180386.3|180589.7|180459.7|180516.2|180386.2|22
1732863640000|2024-11-29 07:00:40|180519.6|180389.6|180511.4|180381.4|180532.4|180402.4|180504.7|180374.7|23
1732863650000|2024-11-29 07:00:50|180511.6|180381.6|180512.6|180382.6|180516.6|180386.6|180507|180377|12
1732863660000|2024-11-29 07:01:00|180508.5|180378.5|180541.8|180411.8|180541.8|180411.8|180508.5|180378.5|13
1732863670000|2024-11-29 07:01:10|180540|180410|180511.3|180381.3|180540|180410|180511.3|180381.3|8
1732863680000|2024-11-29 07:01:20|180511.4|180381.4|180521.5|180391.5|180529.2|180399.2|180509.1|180379.1|19
1732863690000|2024-11-29 07:01:30|180523.8|180393.8|180522.9|180392.9|180534.5|180404.5|180514.9|180384.9|18
1732863700000|2024-11-29 07:01:40|180520.6|180390.6|180522.2|180392.2|180524.9|180394.9|180516.9|180386.9|9
1732863710000|2024-11-29 07:01:50|180518.4|180388.4|180521.1|180391.1|180521.1|180391.1|180508.4|180378.4|7
1732863720000|2024-11-29 07:02:00|180518.3|180388.3|180533.7|180403.7|180538.3|180408.3|180518.3|180388.3|11
1732863730000|2024-11-29 07:02:10|180536.2|180406.2|180519.9|180389.9|180536.2|180406.2|180519.9|180389.9|6
1732863740000|2024-11-29 07:02:20|180525.9|180395.9|180551.2|180421.2|180551.2|180421.2|180525.9|180395.9|12
1732863750000|2024-11-29 07:02:30|180547.9|180417.9|180550.9|180420.9|180553.9|180423.9|180547.9|180417.9|3
1732863760000|2024-11-29 07:02:40|180546.2|180416.2|180549.6|180419.6|180552.2|180422.2|180544.2|180414.2|6
1732863770000|2024-11-29 07:02:50|180549.5|180419.5|180522.8|180432.8|180551.4|180449.1|180522.8|180419.5|8
1732863780000|2024-11-29 07:03:00|180527.5|180437.5|180505.6|180375.6|180527.5|180437.5|180505.6|180375.6|10
1732863790000|2024-11-29 07:03:10|180496|180366|180484.4|180354.4|180501.7|180371.7|180478.9|180348.9|12
1732863800000|2024-11-29 07:03:20|180487.6|180357.6|180489.7|180359.7|180493.1|180363.1|180487.4|180357.4|8
1732863810000|2024-11-29 07:03:30|180446.6|180316.6|180445.2|180315.2|180455.6|180325.6|180445.1|180315.1|4
1732863820000|2024-11-29 07:03:40|180451.6|180321.6|180445.4|180315.4|180451.6|180321.6|180443.7|180313.7|6
1732863830000|2024-11-29 07:03:50|180443.5|180313.5|180443.5|180313.5|180445.6|180315.6|180443.5|180313.5|3
1732863840000|2024-11-29 07:04:00|180445.6|180315.6|180442.4|180312.4|180447.5|180317.5|180441.1|180311.1|12
1732863850000|2024-11-29 07:04:10|180444.4|180314.4|180442.4|180312.4|180446.4|180316.4|180442.4|180312.4|4
1732863860000|2024-11-29 07:04:20|180447.1|180317.1|180442.1|180312.1|180453.3|180323.3|180441.1|180311.1|11
1732863870000|2024-11-29 07:04:30|180439.1|180309.1|180454.9|180324.9|180457.5|180327.5|180439.1|180309.1|6
1732863880000|2024-11-29 07:04:40|180438.5|180348.5|180436.8|180346.8|180440.4|180350.4|180434.9|180344.9|10
1732863890000|2024-11-29 07:04:50|180438|180348|180440|180350|180440|180350|180438|180348|2
1732863900000|2024-11-29 07:05:00|180445.7|180355.7|180439|180349|180445.7|180355.7|180439|180349|3
1732863910000|2024-11-29 07:05:10|180438|180348|180438|180348|180438|180348|180438|180348|1
1732863920000|2024-11-29 07:05:20|180443|180353|180438|180348|180443|180353|180438|180348|3
1732863950000|2024-11-29 07:05:50|180446.4|180356.4|180491.6|180401.6|180496.3|180406.3|180446.4|180356.4|17
1732863960000|2024-11-29 07:06:00|180494.6|180404.6|180496.3|180406.3|180496.6|180406.6|180493.6|180403.6|8
1732863970000|2024-11-29 07:06:10|180523.1|180393.1|180531.1|180401.1|180539.4|180409.4|180520.9|180390.9|14
1732863980000|2024-11-29 07:06:20|180536.6|180406.6|180528.5|180398.5|180548.5|180418.5|180528.5|180398.5|11
1732863990000|2024-11-29 07:06:30|180531.5|180401.5|180531|180401|180537.2|180407.2|180525.8|180395.8|12
1732864000000|2024-11-29 07:06:40|180535.8|180405.8|180535.8|180405.8|180539.1|180409.1|180534.9|180404.9|5
1732864010000|2024-11-29 07:06:50|180533|180403|180541.9|180411.9|180541.9|180411.9|180533|180403|4
1732864020000|2024-11-29 07:07:00|180544.3|180414.3|180533.9|180403.9|180544.3|180414.3|180530.3|180400.3|8
1732864030000|2024-11-29 07:07:10|180529.1|180399.1|180526.7|180396.7|180529.9|180399.9|180520.6|180390.6|11
1732864040000|2024-11-29 07:07:20|180533.3|180403.3|180528|180398|180533.3|180403.3|180526.7|180396.7|6
1732864050000|2024-11-29 07:07:30|180522.8|180392.8|180526.6|180396.6|180533.9|180403.9|180521.6|180391.6|10
1732864060000|2024-11-29 07:07:40|180520.9|180390.9|180506.4|180376.4|180524.6|180394.6|180491.8|180361.8|13
1732864070000|2024-11-29 07:07:50|180498.8|180368.8|180499.1|180369.1|180502.1|180372.1|180496.6|180366.6|5
1732864080000|2024-11-29 07:08:00|180502.1|180372.1|180498.3|180368.3|180513.5|180383.5|180498.3|180368.3|10
1732864090000|2024-11-29 07:08:10|180502.8|180372.8|180504.2|180374.2|180508.2|180378.2|180502.8|180372.8|10
1732864100000|2024-11-29 07:08:20|180506.4|180376.4|180506|180376|180513.2|180383.2|180504.9|180374.9|7
1732864110000|2024-11-29 07:08:30|180509.2|180379.2|180483.6|180353.6|180513|180383|180483.6|180353.6|10
1732864120000|2024-11-29 07:08:40|180489.3|180359.3|180489.6|180359.6|180495.6|180365.6|180482.1|180352.1|16
1732864130000|2024-11-29 07:08:50|180482.6|180352.6|180484.6|180354.6|180486.6|180356.6|180482.1|180352.1|5
1732864140000|2024-11-29 07:09:00|180493.4|180363.4|180505.2|180375.2|180509.5|180379.5|180493.4|180363.4|6
1732864150000|2024-11-29 07:09:10|180513.4|180383.4|180510.2|180380.2|180513.4|180383.4|180506.4|180376.4|4
1732864160000|2024-11-29 07:09:20|180505.2|180375.2|180503.1|180373.1|180505.2|180375.2|180498.3|180368.3|8
1732864170000|2024-11-29 07:09:30|180498.8|180368.8|180495.8|180365.8|180505.4|180375.4|180493.8|180363.8|13
1732864180000|2024-11-29 07:09:40|180494.1|180364.1|180497.4|180367.4|180501.4|180371.4|180494.1|180364.1|6
1732864190000|2024-11-29 07:09:50|180501.4|180371.4|180517.6|180387.6|180517.6|180387.6|180501.4|180371.4|8
1732864200000|2024-11-29 07:10:00|180522.3|180392.3|180508.3|180378.3|180522.3|180392.3|180508.3|180378.3|9
1732864210000|2024-11-29 07:10:10|180505.8|180375.8|180509.3|180379.3|180509.3|180379.3|180499|180369|4
1732864220000|2024-11-29 07:10:20|180518.6|180388.6|180519.8|180389.8|180525.3|180395.3|180518.6|180388.6|7
1732864230000|2024-11-29 07:10:30|180524.8|180394.8|180528.6|180398.6|180530.3|180400.3|180524.8|180394.8|5
1732864240000|2024-11-29 07:10:40|180531.8|180401.8|180538.9|180408.9|180542.9|180412.9|180531.8|180401.8|5
1732864250000|2024-11-29 07:10:50|180535.4|180405.4|180535.4|180405.4|180535.4|180405.4|180535.4|180405.4|1
1732864260000|2024-11-29 07:11:00|180540.9|180410.9|180540.3|180410.3|180542.9|180412.9|180537.7|180407.7|5
1732864270000|2024-11-29 07:11:10|180537.6|180407.6|180537.4|180407.4|180541.4|180411.4|180533.6|180403.6|7
1732864280000|2024-11-29 07:11:20|180534.4|180404.4|180533.6|180403.6|180536.9|180406.9|180532.1|180402.1|4
1732864290000|2024-11-29 07:11:30|180538.2|180408.2|180534.3|180404.3|180538.2|180408.2|180534.3|180404.3|2
1732864300000|2024-11-29 07:11:40|180546.7|180416.7|180540|180410|180546.7|180416.7|180540|180410|2
1732864310000|2024-11-29 07:11:50|180547.4|180417.4|180546.1|180416.1|180549.7|180419.7|180543.7|180413.7|4
1732864320000|2024-11-29 07:12:00|180542.7|180412.7|180542.7|180412.7|180542.7|180412.7|180542.7|180412.7|1
1732864330000|2024-11-29 07:12:10|180547.7|180417.7|180542.7|180412.7|180547.7|180417.7|180542.7|180412.7|3
1732864340000|2024-11-29 07:12:20|180546.1|180416.1|180538.5|180408.5|180546.1|180416.1|180538.5|180408.5|4
1732864350000|2024-11-29 07:12:30|180539.5|180409.5|180541.6|180411.6|180542.9|180412.9|180539.5|180409.5|4
1732864370000|2024-11-29 07:12:50|180538.6|180408.6|180536.3|180406.3|180541.6|180411.6|180533.3|180403.3|7
1732864380000|2024-11-29 07:13:00|180535.6|180405.6|180541.6|180411.6|180543.6|180413.6|180527.2|180397.2|10
1732864390000|2024-11-29 07:13:10|180541.9|180411.9|180540.9|180410.9|180541.9|180411.9|180538.2|180408.2|4
1732864400000|2024-11-29 07:13:20|180537.9|180407.9|180534.9|180404.9|180539.9|180409.9|180534.9|180404.9|5
1732864410000|2024-11-29 07:13:30|180538.2|180408.2|180528.4|180398.4|180539.9|180409.9|180520.1|180390.1|14
1732864420000|2024-11-29 07:13:40|180523.1|180393.1|180532.5|180402.5|180537.3|180407.3|180522.1|180392.1|14
1732864430000|2024-11-29 07:13:50|180533.5|180403.5|180530.5|180400.5|180533.5|180403.5|180522.9|180392.9|17
1732864440000|2024-11-29 07:14:00|180531|180401|180524.1|180394.1|180534|180404|180521.4|180391.4|10
1732864450000|2024-11-29 07:14:10|180522.1|180392.1|180527.2|180397.2|180528.4|180398.4|180518.8|180388.8|10
1732864460000|2024-11-29 07:14:20|180529.7|180399.7|180533.4|180403.4|180539.6|180409.6|180524.2|180394.2|15
1732864470000|2024-11-29 07:14:30|180530.4|180400.4|180521.9|180391.9|180530.4|180400.4|180516.6|180386.6|11
1732864480000|2024-11-29 07:14:40|180517.2|180387.2|180506.2|180376.2|180517.2|180387.2|180501.3|180371.3|7
1732864490000|2024-11-29 07:14:50|180498.3|180368.3|180473.7|180343.7|180506.3|180376.3|180463.1|180333.1|21
1732864500000|2024-11-29 07:15:00|180464.3|180334.3|180466.5|180336.5|180470.5|180340.5|180459.3|180329.3|15
1732864510000|2024-11-29 07:15:10|180468.9|180338.9|180478.7|180348.7|180478.7|180348.7|180468.9|180338.9|5
1732864520000|2024-11-29 07:15:20|180478|180348|180474.8|180344.8|180478|180348|180461.9|180331.9|22
1732864530000|2024-11-29 07:15:30|180476.7|180346.7|180481.1|180351.1|180484.6|180354.6|180473.5|180343.5|10
1732864540000|2024-11-29 07:15:40|180482.8|180352.8|180482.8|180352.8|180482.8|180352.8|180477.4|180347.4|5
1732864550000|2024-11-29 07:15:50|180470.7|180340.7|180479|180349|180479.4|180349.4|180470.7|180340.7|7
1732864560000|2024-11-29 07:16:00|180472|180342|180435.8|180305.8|180472|180342|180428.6|180298.6|20
1732864570000|2024-11-29 07:16:10|180434.9|180304.9|180442.3|180312.3|180448.2|180318.2|180434.9|180304.9|7
1732864580000|2024-11-29 07:16:20|180442.2|180312.2|180439.2|180309.2|180442.2|180312.2|180434.5|180304.5|4
1732864590000|2024-11-29 07:16:30|180436.2|180306.2|180443.7|180313.7|180448.2|180318.2|180436.2|180306.2|5
1732864600000|2024-11-29 07:16:40|180450.2|180320.2|180438.4|180308.4|180452.2|180322.2|180435.1|180305.1|7
1732864610000|2024-11-29 07:16:50|180436.6|180306.6|180446.5|180316.5|180453|180323|180432.6|180302.6|8
1732864620000|2024-11-29 07:17:00|180447.9|180317.9|180442.2|180312.2|180461.2|180331.2|180439.4|180309.4|9
1732864630000|2024-11-29 07:17:10|180447.9|180317.9|180466.8|180336.8|180471.8|180341.8|180447.4|180317.4|9
1732864640000|2024-11-29 07:17:20|180473.5|180343.5|180471.6|180341.6|180477.3|180347.3|180471.6|180341.6|4
1732864650000|2024-11-29 07:17:30|180480.3|180350.3|180475.1|180345.1|180480.3|180350.3|180469|180339|7
1732864660000|2024-11-29 07:17:40|180469.1|180339.1|180469.1|180339.1|180469.1|180339.1|180469.1|180339.1|1
1732864670000|2024-11-29 07:17:50|180474.7|180344.7|180469.1|180339.1|180474.7|180344.7|180468.7|180338.7|9
1732864680000|2024-11-29 07:18:00|180467.3|180337.3|180467.3|180337.3|180467.3|180337.3|180467|180337|3
1732864690000|2024-11-29 07:18:10|180465.6|180335.6|180455.3|180325.3|180467.3|180337.3|180453|180323|8
1732864700000|2024-11-29 07:18:20|180458.3|180328.3|180466.9|180336.9|180466.9|180336.9|180451.8|180321.8|9
1732864710000|2024-11-29 07:18:30|180467.6|180337.6|180465.5|180335.5|180469.1|180339.1|180465.5|180335.5|7
1732864720000|2024-11-29 07:18:40|180466.5|180336.5|180471.5|180341.5|180471.5|180341.5|180466.5|180336.5|5
1732864730000|2024-11-29 07:18:50|180468.1|180338.1|180468.1|180338.1|180468.1|180338.1|180468.1|180338.1|1
1732864740000|2024-11-29 07:19:00|180465.1|180335.1|180455.4|180325.4|180465.1|180335.1|180445.8|180315.8|6
1732864750000|2024-11-29 07:19:10|180452.6|180322.6|180454.1|180324.1|180455.4|180325.4|180452.4|180322.4|5
1732864760000|2024-11-29 07:19:20|180455.4|180325.4|180453.3|180323.3|180455.4|180325.4|180444.4|180314.4|9
1732864770000|2024-11-29 07:19:30|180449.3|180319.3|180450.9|180320.9|180450.9|180320.9|180446.8|180316.8|3
1732864780000|2024-11-29 07:19:40|180446.6|180316.6|180427.4|180297.4|180450.1|180320.1|180427.4|180297.4|11
1732864790000|2024-11-29 07:19:50|180431.9|180301.9|180427.8|180297.8|180431.9|180301.9|180426.8|180296.8|5
1732864800000|2024-11-29 07:20:00|180430.5|180300.5|180429.5|180299.5|180435|180305|180429.5|180299.5|4
1732864810000|2024-11-29 07:20:10|180433.7|180303.7|180430.2|180300.2|180433.7|180303.7|180430.2|180300.2|2
1732864820000|2024-11-29 07:20:20|180437.2|180307.2|180441.2|180311.2|180441.2|180311.2|180428.7|180298.7|9
1732864830000|2024-11-29 07:20:30|180443.5|180313.5|180443.1|180313.1|180447.4|180317.4|180443.1|180313.1|4
1732864840000|2024-11-29 07:20:40|180453.2|180323.2|180441.8|180311.8|180453.2|180323.2|180441.8|180311.8|3
1732864850000|2024-11-29 07:20:50|180441.5|180311.5|180441.8|180311.8|180441.8|180311.8|180441.5|180311.5|2
1732864860000|2024-11-29 07:21:00|180442.8|180312.8|180438.5|180308.5|180442.8|180312.8|180438.5|180308.5|3
1732864870000|2024-11-29 07:21:10|180441.8|180311.8|180421.8|180291.8|180441.8|180311.8|180417.7|180287.7|11
1732864880000|2024-11-29 07:21:20|180427.6|180297.6|180418.4|180288.4|180427.6|180297.6|180417.7|180287.7|4
1732864890000|2024-11-29 07:21:30|180421.8|180291.8|180423.5|180293.5|180424.8|180294.8|180420.5|180290.5|4
1732864900000|2024-11-29 07:21:40|180417.7|180287.7|180439.9|180309.9|180450|180320|180417.7|180287.7|5
1732864910000|2024-11-29 07:21:50|180441.6|180311.6|180438.8|180308.8|180441.6|180311.6|180418.7|180288.7|11
1732864920000|2024-11-29 07:22:00|180440.5|180310.5|180441.7|180311.7|180442.1|180312.1|180439.2|180309.2|5
1732864930000|2024-11-29 07:22:10|180442.1|180312.1|180440.7|180310.7|180442.1|180312.1|180440.7|180310.7|4
1732864940000|2024-11-29 07:22:20|180442.1|180312.1|180430.6|180300.6|180442.1|180312.1|180420.9|180290.9|8
1732864950000|2024-11-29 07:22:30|180434.1|180304.1|180441.9|180311.9|180445.2|180315.2|180434.1|180304.1|5
1732864960000|2024-11-29 07:22:40|180443.6|180313.6|180443.5|180313.5|180447.8|180317.8|180443.5|180313.5|5
1732864970000|2024-11-29 07:22:50|180441.8|180311.8|180441.8|180311.8|180441.8|180311.8|180441.8|180311.8|1
1732864980000|2024-11-29 07:23:00|180443.5|180313.5|180441.8|180311.8|180443.5|180313.5|180441.8|180311.8|2
1732864990000|2024-11-29 07:23:10|180444.1|180314.1|180444.5|180314.5|180444.5|180314.5|180441.8|180311.8|3
1732865000000|2024-11-29 07:23:20|180449.1|180319.1|180448.5|180318.5|180451.8|180321.8|180442.8|180312.8|5
1732865010000|2024-11-29 07:23:30|180446.8|180316.8|180442.1|180312.1|180447.5|180317.5|180442.1|180312.1|4
1732865020000|2024-11-29 07:23:40|180441.8|180311.8|180447.5|180317.5|180447.5|180317.5|180440.2|180310.2|6
1732865030000|2024-11-29 07:23:50|180443.1|180313.1|180441.8|180311.8|180443.1|180313.1|180441.5|180311.5|4
1732865040000|2024-11-29 07:24:00|180444.8|180314.8|180440.1|180310.1|180444.8|180314.8|180435.8|180305.8|9
1732865050000|2024-11-29 07:24:10|180444.5|180314.5|180447.9|180317.9|180447.9|180317.9|180440.2|180310.2|8
1732865060000|2024-11-29 07:24:20|180455.7|180325.7|180474.9|180344.9|180474.9|180344.9|180452.7|180322.7|8
1732865070000|2024-11-29 07:24:30|180522.3|180392.3|180512.9|180382.9|180524.9|180394.9|180506.6|180376.6|18
1732865080000|2024-11-29 07:24:40|180511.1|180381.1|180515|180385|180516.7|180386.7|180494.2|180364.2|9
1732865090000|2024-11-29 07:24:50|180516.7|180386.7|180515|180385|180518.8|180388.8|180514|180384|18
1732865100000|2024-11-29 07:25:00|180518.3|180388.3|180508.6|180378.6|180519.3|180389.3|180508.6|180378.6|19
1732865110000|2024-11-29 07:25:10|180510.6|180380.6|180512.2|180382.2|180515.9|180385.9|180510.3|180380.3|14
1732865120000|2024-11-29 07:25:20|180515.2|180385.2|180514.9|180384.9|180516.2|180386.2|180509.9|180379.9|8
1732865130000|2024-11-29 07:25:30|180515.9|180385.9|180515.9|180385.9|180518.9|180388.9|180515.6|180385.6|4
1732865140000|2024-11-29 07:25:40|180516.9|180386.9|180513.9|180383.9|180516.9|180386.9|180513.9|180383.9|4
1732865150000|2024-11-29 07:25:50|180515.9|180385.9|180515.9|180385.9|180520.2|180390.2|180515.6|180385.6|6
1732865160000|2024-11-29 07:26:00|180520.6|180390.6|180514.9|180384.9|180520.6|180390.6|180514.9|180384.9|5
1732865170000|2024-11-29 07:26:10|180508.2|180378.2|180472.6|180342.6|180508.2|180378.2|180463.9|180333.9|9
1732865180000|2024-11-29 07:26:20|180475.6|180345.6|180486.1|180356.1|180486.1|180356.1|180471|180341|15
1732865190000|2024-11-29 07:26:30|180489.2|180359.2|180476.8|180346.8|180498.7|180368.7|180473.1|180343.1|21
1732865200000|2024-11-29 07:26:40|180473.8|180343.8|180464.6|180334.6|180478.1|180348.1|180452.2|180322.2|17
1732865210000|2024-11-29 07:26:50|180465.3|180335.3|180473.3|180343.3|180475.7|180345.7|180453.6|180323.6|19
1732865220000|2024-11-29 07:27:00|180472.3|180342.3|180476.5|180346.5|180497.8|180367.8|180465.8|180335.8|25
1732865230000|2024-11-29 07:27:10|180476.6|180346.6|180490.9|180400.9|180493.3|180403.3|180472.5|180342.5|13
1732865240000|2024-11-29 07:27:20|180488.9|180398.9|180496.2|180406.2|180496.2|180406.2|180482.9|180392.9|15
1732865250000|2024-11-29 07:27:30|180498.2|180408.2|180495.9|180405.9|180498.2|180408.2|180492.3|180402.3|7
1732865260000|2024-11-29 07:27:40|180498.2|180408.2|180495.9|180405.9|180499.9|180409.9|180495.9|180405.9|3
1732865270000|2024-11-29 07:27:50|180494.3|180404.3|180489.8|180399.8|180494.3|180404.3|180481.8|180391.8|12
1732865280000|2024-11-29 07:28:00|180485.5|180395.5|180495.8|180405.8|180495.8|180405.8|180485.5|180395.5|6
1732865290000|2024-11-29 07:28:10|180496.4|180406.4|180486.4|180396.4|180497.9|180407.9|180484.1|180394.1|7
1732865300000|2024-11-29 07:28:20|180492.1|180402.1|180488.1|180398.1|180492.1|180402.1|180482.8|180392.8|6
1732865310000|2024-11-29 07:28:30|180480.5|180390.5|180451|180321|180482.8|180392.8|180410.5|180318.3|9
1732865320000|2024-11-29 07:28:40|180446.8|180316.8|180438.1|180308.1|180461.5|180331.5|180438.1|180308.1|11
1732865330000|2024-11-29 07:28:50|180432|180302|180430.8|180300.8|180446.8|180316.8|180422.9|180292.9|12
1732865340000|2024-11-29 07:29:00|180424.3|180294.3|180421|180291|180424.3|180294.3|180416.8|180286.8|5
1732865350000|2024-11-29 07:29:10|180414.5|180284.5|180416|180286|180420.2|180290.2|180412|180282|5
1732865360000|2024-11-29 07:29:20|180420|180290|180407.5|180277.5|180420.2|180290.2|180405.6|180275.6|10
1732865370000|2024-11-29 07:29:30|180401.2|180271.2|180412.5|180282.5|180412.5|180282.5|180400.5|180270.5|10
1732865380000|2024-11-29 07:29:40|180407.8|180277.8|180410.5|180280.5|180411.5|180281.5|180403.5|180273.5|10
1732865390000|2024-11-29 07:29:50|180410.8|180280.8|180410.8|180280.8|180410.8|180280.8|180407.8|180277.8|3
1732865400000|2024-11-29 07:30:00|180412.6|180282.6|180417.8|180287.8|180418.6|180288.6|180412.6|180282.6|4
1732865410000|2024-11-29 07:30:10|180419.7|180289.7|180418.1|180288.1|180424.1|180294.1|180414.7|180284.7|9
1732865420000|2024-11-29 07:30:20|180420.8|180290.8|180416.5|180286.5|180425.8|180295.8|180416.5|180286.5|10
1732865430000|2024-11-29 07:30:30|180418.2|180288.2|180416.5|180286.5|180419.5|180289.5|180416.4|180286.4|8
1732865440000|2024-11-29 07:30:40|180416.8|180286.8|180416.5|180286.5|180416.8|180286.8|180416.5|180286.5|2
1732865450000|2024-11-29 07:30:50|180422.8|180292.8|180412.9|180282.9|180428.8|180298.8|180412.3|180282.3|12
1732865470000|2024-11-29 07:31:10|180411.9|180281.9|180412.9|180282.9|180413|180283|180411.9|180281.9|4
1732865480000|2024-11-29 07:31:20|180411.6|180281.6|180413|180283|180413|180283|180411.6|180281.6|5
1732865500000|2024-11-29 07:31:40|180419.7|180289.7|180500.9|180370.9|180503.9|180373.9|180403.6|180289.7|20
1732865510000|2024-11-29 07:31:50|180483.9|180353.9|180473.5|180343.5|180499.6|180369.6|180470.2|180340.2|12
1732865520000|2024-11-29 07:32:00|180477.5|180347.5|180490.8|180360.8|180501.5|180371.5|180477.5|180347.5|14
1732865530000|2024-11-29 07:32:10|180493|180363|180410|180320|180501.7|180371.7|180410|180320|7
1732865540000|2024-11-29 07:32:20|180408.5|180318.5|180408.5|180318.5|180408.5|180318.5|180408.5|180318.5|1
1732865550000|2024-11-29 07:32:30|180413.1|180323.1|180403.2|180273.2|180413.1|180323.1|180394.2|180266.6|7
1732865560000|2024-11-29 07:32:40|180406.6|180276.6|180387|180297|180410.2|180297|180380.4|180267.7|9
1732865570000|2024-11-29 07:32:50|180390.7|180300.7|180391|180301|180393.7|180303.7|180387|180297|9
1732865580000|2024-11-29 07:33:00|180386.7|180296.7|180388.7|180298.7|180392.3|180302.3|180386.7|180296.7|4
1732865590000|2024-11-29 07:33:10|180392.3|180302.3|180432.2|180302.2|180443.3|180313.3|180392.3|180293.7|11
1732865600000|2024-11-29 07:33:20|180433.9|180303.9|180446.7|180316.7|180448.2|180318.2|180433.9|180303.9|4
1732865610000|2024-11-29 07:33:30|180452|180322|180450.2|180320.2|180455.8|180325.8|180442.5|180312.5|10
1732865620000|2024-11-29 07:33:40|180444.6|180314.6|180447.6|180317.6|180451.6|180321.6|180436.6|180306.6|9
1732865630000|2024-11-29 07:33:50|180453.6|180323.6|180438.1|180308.1|180453.6|180323.6|180423|180293|13
1732865640000|2024-11-29 07:34:00|180443.5|180313.5|180446.8|180316.8|180454.4|180324.4|180443.5|180313.5|8
1732865650000|2024-11-29 07:34:10|180442.4|180312.4|180462.6|180332.6|180468|180338|180438.4|180308.4|12
1732865660000|2024-11-29 07:34:20|180468.6|180338.6|180473.2|180343.2|180473.5|180343.5|180466.2|180336.2|7
1732865670000|2024-11-29 07:34:30|180468.2|180338.2|180468.2|180338.2|180468.2|180338.2|180468.2|180338.2|1
1732865680000|2024-11-29 07:34:40|180466.6|180336.6|180464.2|180334.2|180468.2|180338.2|180461.2|180331.2|4
1732865690000|2024-11-29 07:34:50|180453.3|180323.3|180469.4|180339.4|180469.4|180339.4|180453.3|180323.3|6
1732865700000|2024-11-29 07:35:00|180469.5|180339.5|180469.5|180339.5|180469.5|180339.5|180469.5|180339.5|1
1732865710000|2024-11-29 07:35:10|180468.5|180338.5|180472.5|180342.5|180472.5|180342.5|180468.5|180338.5|2
1732865720000|2024-11-29 07:35:20|180472.4|180342.4|180474.2|180344.2|180474.2|180344.2|180472.4|180342.4|2
1732865730000|2024-11-29 07:35:30|180486.8|180356.8|180522.8|180432.8|180522.8|180432.8|180486.8|180356.8|7
1732865740000|2024-11-29 07:35:40|180583.3|180453.3|180591.7|180461.7|180591.7|180461.7|180566.1|180436.1|10
1732865750000|2024-11-29 07:35:50|180593.1|180463.1|180597.1|180467.1|180597.1|180467.1|180592.7|180462.7|10
1732865760000|2024-11-29 07:36:00|180601.1|180471.1|180597.8|180467.8|180601.1|180504.1|180585|180459.8|13
1732865770000|2024-11-29 07:36:10|180603.6|180473.6|180592.7|180462.7|180603.6|180473.6|180591.8|180461.8|9
1732865780000|2024-11-29 07:36:20|180590.8|180460.8|180588.3|180458.3|180598.2|180496.6|180579.5|180458.3|8
1732865790000|2024-11-29 07:36:30|180593.3|180463.3|180595.5|180505.5|180597.7|180505.5|180588|180458|13
1732865800000|2024-11-29 07:36:40|180597.3|180507.3|180597.3|180507.3|180597.3|180507.3|180597.3|180507.3|1
1732865830000|2024-11-29 07:37:10|180599.3|180509.3|180609.2|180519.2|180632.3|180542.3|180599.3|180509.3|18
1732865840000|2024-11-29 07:37:20|180607.4|180517.4|180591.5|180461.5|180616.8|180517.8|180588.7|180458.7|13
1732865850000|2024-11-29 07:37:30|180589.8|180459.8|180589.5|180459.5|180589.8|180459.8|180586.8|180456.8|5
1732865860000|2024-11-29 07:37:40|180587.2|180457.2|180577.9|180447.9|180591.6|180461.6|180576.9|180446.9|11
1732865870000|2024-11-29 07:37:50|180582.3|180452.3|180582.6|180452.6|180582.6|180452.6|180578.2|180448.2|4
1732865880000|2024-11-29 07:38:00|180585.1|180455.1|180605|180475|180605|180475|180585.1|180455.1|16
1732865890000|2024-11-29 07:38:10|180602.2|180472.2|180605|180475|180605|180475|180602.2|180472.2|2
1732865900000|2024-11-29 07:38:20|180600.2|180470.2|180604.8|180474.8|180604.8|180474.8|180600.2|180470.2|2
1732865910000|2024-11-29 07:38:30|180602.3|180472.3|180602.3|180472.3|180602.3|180472.3|180602.3|180472.3|1
1732865920000|2024-11-29 07:38:40|180596.8|180466.8|180577.1|180447.1|180596.8|180466.8|180572.5|180442.5|8
1732865930000|2024-11-29 07:38:50|180572.1|180442.1|180580|180450|180580|180450|180572.1|180442.1|3
1732865940000|2024-11-29 07:39:00|180582.4|180452.4|180594.2|180464.2|180598.1|180468.1|180582.4|180452.4|4
1732865950000|2024-11-29 07:39:10|180586.2|180456.2|180588.4|180458.4|180590.4|180460.4|180585.2|180455.2|4
1732865960000|2024-11-29 07:39:20|180591.7|180461.7|180580.6|180450.6|180591.7|180461.7|180573.6|180443.6|6
1732865970000|2024-11-29 07:39:30|180575.9|180445.9|180580.6|180450.6|180580.6|180450.6|180575.9|180445.9|2
1732865980000|2024-11-29 07:39:40|180580.9|180450.9|180580.6|180450.6|180580.9|180450.9|180580.6|180450.6|2
1732865990000|2024-11-29 07:39:50|180578|180448|180591.8|180461.8|180591.8|180461.8|180578|180448|3
1732866000000|2024-11-29 07:40:00|180593.5|180463.5|180584.8|180454.8|180595.6|180465.6|180584.8|180454.8|6
1732866010000|2024-11-29 07:40:10|180582.3|180452.3|180582.3|180452.3|180582.3|180452.3|180582.3|180452.3|1
1732866020000|2024-11-29 07:40:20|180594|180464|180582.3|180452.3|180594|180464|180582.3|180452.3|4
1732866030000|2024-11-29 07:40:30|180586.7|180456.7|180582.3|180452.3|180586.7|180456.7|180582.3|180452.3|2
1732866040000|2024-11-29 07:40:40|180581.5|180451.5|180579.8|180449.8|180582.3|180452.3|180579.8|180449.8|3
1732866050000|2024-11-29 07:40:50|180582|180452|180579.8|180449.8|180582|180452|180579.8|180449.8|2
1732866060000|2024-11-29 07:41:00|180580.6|180450.6|180580.5|180450.5|180580.6|180450.6|180578|180448|3
1732866080000|2024-11-29 07:41:20|180578|180448|180578|180448|180578|180448|180578|180448|1
1732866090000|2024-11-29 07:41:30|180577.8|180447.8|180577.8|180447.8|180577.8|180447.8|180577.8|180447.8|1
1732866100000|2024-11-29 07:41:40|180579.5|180449.5|180581.2|180451.2|180591.2|180461.2|180579.5|180449.5|6
1732866110000|2024-11-29 07:41:50|180584.3|180454.3|180592.8|180462.8|180595.1|180465.1|180584.3|180454.3|4
1732866120000|2024-11-29 07:42:00|180591.1|180461.1|180557.2|180427.2|180591.1|180461.1|180557.2|180427.2|8
1732866130000|2024-11-29 07:42:10|180562|180432|180483.6|180353.6|180570.3|180440.3|180474.1|180350|12
1732866140000|2024-11-29 07:42:20|180479.6|180349.6|180472.6|180342.6|180483.6|180353.6|180472.6|180342.6|8
1732866150000|2024-11-29 07:42:30|180484.3|180354.3|180485|180355|180485|180355|180474.9|180344.9|6
1732866160000|2024-11-29 07:42:40|180479.3|180349.3|180479.3|180349.3|180479.3|180349.3|180479.3|180349.3|1
1732866170000|2024-11-29 07:42:50|180475.6|180345.6|180475.5|180345.5|180487.6|180357.6|180473|180343|8
1732866180000|2024-11-29 07:43:00|180474|180344|180507.8|180377.8|180512.7|180382.7|180474|180344|11
1732866190000|2024-11-29 07:43:10|180499.4|180369.4|180486.7|180356.7|180503.7|180373.7|180483.7|180353.7|8
1732866200000|2024-11-29 07:43:20|180478.1|180348.1|180484.1|180354.1|180484.1|180354.1|180478.1|180348.1|2
1732866210000|2024-11-29 07:43:30|180478.1|180348.1|180520|180390|180524|180394|180478.1|180348.1|13
1732866220000|2024-11-29 07:43:40|180518.7|180388.7|180514.8|180384.8|180518.7|180388.7|180514.8|180384.8|2
1732866230000|2024-11-29 07:43:50|180518.3|180388.3|180518.3|180388.3|180518.3|180388.3|180518.3|180388.3|1
1732866240000|2024-11-29 07:44:00|180509.7|180379.7|180499.3|180369.3|180509.7|180379.7|180499.3|180369.3|3
1732866250000|2024-11-29 07:44:10|180497.5|180367.5|180492|180362|180497.5|180367.5|180492|180362|3
1732866260000|2024-11-29 07:44:20|180500.1|180370.1|180489.8|180359.8|180503.6|180373.6|180485.2|180355.2|9
1732866270000|2024-11-29 07:44:30|180503.7|180373.7|180502.5|180372.5|180507|180377|180500|180370|6
1732866280000|2024-11-29 07:44:40|180499.5|180369.5|180499.2|180369.2|180499.5|180369.5|180491.6|180361.6|5
1732866290000|2024-11-29 07:44:50|180496.9|180366.9|180496.9|180366.9|180496.9|180366.9|180496.9|180366.9|1
1732866300000|2024-11-29 07:45:00|180499.7|180369.7|180507.2|180377.2|180525.3|180395.3|180499.7|180369.7|12
1732866310000|2024-11-29 07:45:10|180509.3|180379.3|180515.8|180385.8|180528.3|180398.3|180509.3|180379.3|13
1732866320000|2024-11-29 07:45:20|180516.1|180386.1|180512.3|180382.3|180516.1|180386.1|180501.5|180371.5|10
1732866330000|2024-11-29 07:45:30|180511|180381|180508.5|180378.5|180511.2|180381.2|180508.5|180378.5|4
1732866340000|2024-11-29 07:45:40|180512|180382|180502.9|180372.9|180512|180382|180498.8|180368.8|7
1732866350000|2024-11-29 07:45:50|180502.1|180372.1|180487.7|180357.7|180502.9|180372.9|180479.7|180349.7|9
1732866360000|2024-11-29 07:46:00|180490.9|180360.9|180502.2|180372.2|180502.2|180372.2|180487.4|180357.4|5
1732866370000|2024-11-29 07:46:10|180507.1|180377.1|180505.7|180375.7|180508.7|180378.7|180505.7|180375.7|4
1732866380000|2024-11-29 07:46:20|180502.1|180372.1|180504.1|180374.1|180505.1|180375.1|180500.4|180370.4|6
1732866390000|2024-11-29 07:46:30|180510.1|180380.1|180508.3|180378.3|180520.6|180390.6|180505.8|180375.8|11
1732866400000|2024-11-29 07:46:40|180516.6|180386.6|180518.5|180388.5|180520.3|180390.3|180509.2|180379.2|9
1732866410000|2024-11-29 07:46:50|180515|180385|180505|180375|180515|180385|180499.5|180369.5|11
1732866420000|2024-11-29 07:47:00|180510.3|180380.3|180518.1|180388.1|180519.9|180389.9|180510.3|180380.3|4
1732866430000|2024-11-29 07:47:10|180516.6|180386.6|180491.2|180361.2|180516.6|180386.6|180491.2|180361.2|8
1732866440000|2024-11-29 07:47:20|180488.6|180358.6|180489.9|180359.9|180489.9|180359.9|180481.6|180351.6|5
1732866450000|2024-11-29 07:47:30|180481.6|180351.6|180485.5|180355.5|180487.5|180357.5|180471.1|180341.1|9
1732866460000|2024-11-29 07:47:40|180477|180347|180464.3|180334.3|180482.7|180352.7|180458.5|180328.5|15
1732866470000|2024-11-29 07:47:50|180455.5|180325.5|180421.5|180291.5|180462.5|180332.5|180421.5|180291.5|11
1732866480000|2024-11-29 07:48:00|180425.5|180295.5|180420.2|180290.2|180433.2|180303.2|180407.9|180277.9|12
1732866490000|2024-11-29 07:48:10|180420.7|180290.7|180420.7|180290.7|180420.7|180290.7|180411.3|180281.3|7
1732866500000|2024-11-29 07:48:20|180420|180290|180415|180285|180420|180290|180410|180280|6
1732866510000|2024-11-29 07:48:30|180406.3|180276.3|180412.7|180282.7|180412.7|180282.7|180406.3|180276.3|4
1732866520000|2024-11-29 07:48:40|180405.7|180275.7|180386.3|180296.3|180405.7|180301|180380|180275.7|10
1732866530000|2024-11-29 07:48:50|180391|180301|180390|180300|180391|180301|180390|180300|2
1732866540000|2024-11-29 07:49:00|180391|180301|180412|180282|180412|180304.7|180380.4|180280.5|15
1732866550000|2024-11-29 07:49:10|180409.7|180279.7|180413.8|180283.8|180413.8|180283.8|180409.7|180279.7|4
1732866560000|2024-11-29 07:49:20|180415.2|180285.2|180415.2|180285.2|180415.2|180285.2|180415.2|180285.2|1
1732866570000|2024-11-29 07:49:30|180416.9|180286.9|180421|180291|180421|180291|180416.9|180286.9|3
1732866580000|2024-11-29 07:49:40|180418.7|180288.7|180416.7|180286.7|180418.7|180288.7|180416.7|180286.7|2
1732866590000|2024-11-29 07:49:50|180414.6|180284.6|180414.6|180284.6|180414.6|180284.6|180414.6|180284.6|1
1732866600000|2024-11-29 07:50:00|180415.3|180285.3|180414.7|180284.7|180415.3|180285.3|180414.6|180284.6|3
1732866610000|2024-11-29 07:50:10|180424.9|180294.9|180414.7|180324.7|180426.2|180324.7|180408|180289.9|12
1732866620000|2024-11-29 07:50:20|180412.4|180322.4|180419.1|180289.1|180423.1|180322.4|180412.4|180286.8|4
1732866630000|2024-11-29 07:50:30|180416.8|180286.8|180408.3|180278.3|180416.8|180286.8|180408.3|180278.3|4
1732866640000|2024-11-29 07:50:40|180412.9|180282.9|180409.9|180279.9|180413.3|180283.3|180409.9|180279.9|3
1732866650000|2024-11-29 07:50:50|180408.5|180278.5|180413.6|180283.6|180413.6|180283.6|180406.2|180276.2|7
1732866660000|2024-11-29 07:51:00|180410.6|180280.6|180411.9|180281.9|180413.6|180283.6|180404.9|180274.9|8
1732866670000|2024-11-29 07:51:10|180405.9|180275.9|180411.9|180281.9|180411.9|180281.9|180405.9|180275.9|2
1732866680000|2024-11-29 07:51:20|180410.2|180280.2|180318.1|180188.1|180410.2|180296.9|180301.6|180188.1|16
1732866690000|2024-11-29 07:51:30|180314.7|180184.7|180328.3|180198.3|180332.3|180202.3|180309|180179|12
1732866700000|2024-11-29 07:51:40|180330.2|180200.2|180351.1|180221.1|180351.1|180221.1|180330.2|180200.2|5
1732866710000|2024-11-29 07:51:50|180352.7|180222.7|180354.5|180224.5|180356.4|180226.4|180352.7|180222.7|5
1732866720000|2024-11-29 07:52:00|180354.8|180224.8|180352.7|180222.7|180356.1|180226.1|180352.7|180222.7|5
1732866730000|2024-11-29 07:52:10|180351|180221|180351|180221|180351|180221|180351|180221|1
1732866740000|2024-11-29 07:52:20|180353.4|180223.4|180328|180238|180353.4|180238|180324.3|180216.5|9
1732866750000|2024-11-29 07:52:30|180322.3|180232.3|180319.7|180229.7|180326.3|180236.3|180319.7|180229.7|4
1732866770000|2024-11-29 07:52:50|180317.9|180227.9|180317.9|180227.9|180317.9|180227.9|180317.9|180227.9|1
1732866780000|2024-11-29 07:53:00|180316.4|180226.4|180279.1|180189.1|180316.4|180226.4|180263.7|180173.7|16
1732866790000|2024-11-29 07:53:10|180280.6|180190.6|180316.2|180186.2|180316.2|180209.4|180280.6|180186.2|6
1732866800000|2024-11-29 07:53:20|180320.5|180190.5|180319.5|180189.5|180322.8|180192.8|180317.2|180187.2|4
1732866810000|2024-11-29 07:53:30|180316.2|180186.2|180322.3|180192.3|180328.5|180198.5|180316.2|180186.2|9
1732866820000|2024-11-29 07:53:40|180316.7|180186.7|180315.6|180185.6|180318.3|180188.3|180315.6|180185.6|4
1732866830000|2024-11-29 07:53:50|180321.9|180191.9|180321.6|180191.6|180330.9|180200.9|180321.6|180191.6|4
1732866840000|2024-11-29 07:54:00|180327.9|180197.9|180412.6|180282.6|180412.6|180284.4|180310.4|180197.9|14
1732866850000|2024-11-29 07:54:10|180410.3|180280.3|180408.6|180278.6|180412.6|180282.6|180404.3|180274.3|11
1732866860000|2024-11-29 07:54:20|180408|180278|180404.4|180274.4|180408.6|180278.6|180404.4|180274.4|8
1732866870000|2024-11-29 07:54:30|180407.1|180277.1|180416.5|180286.5|180416.5|180286.5|180407.1|180277.1|5
1732866880000|2024-11-29 07:54:40|180411.8|180281.8|180411.8|180281.8|180411.8|180281.8|180411.8|180281.8|1
1732866890000|2024-11-29 07:54:50|180409.1|180279.1|180411.5|180281.5|180416.1|180286.1|180407.9|180277.9|5
1732866900000|2024-11-29 07:55:00|180421.1|180291.1|180475.3|180345.3|180478.4|180348.4|180421.1|180291.1|15
1732866910000|2024-11-29 07:55:10|180465.8|180335.8|180471.9|180341.9|180476|180346|180464.8|180334.8|5
1732866920000|2024-11-29 07:55:20|180469.1|180339.1|180470.9|180340.9|180471.9|180341.9|180467.4|180337.4|4
1732866930000|2024-11-29 07:55:30|180469.2|180339.2|180469.2|180339.2|180469.2|180339.2|180464.2|180334.2|4
1732866940000|2024-11-29 07:55:40|180478.5|180348.5|180477.6|180347.6|180478.5|180348.5|180475.1|180345.1|4
1732866950000|2024-11-29 07:55:50|180479.8|180349.8|180483|180353|180488.6|180358.6|180479.8|180349.8|4
1732866960000|2024-11-29 07:56:00|180482.2|180352.2|180479.6|180349.6|180482.2|180352.2|180475.6|180345.6|4
1732866970000|2024-11-29 07:56:10|180483.9|180353.9|180482|180352|180485.5|180355.5|180481.2|180351.2|5
1732866980000|2024-11-29 07:56:20|180490.2|180360.2|180482|180352|180490.2|180360.2|180482|180352|3
1732866990000|2024-11-29 07:56:30|180485.5|180355.5|180482|180352|180485.5|180355.5|180482|180352|2
1732867000000|2024-11-29 07:56:40|180488.5|180358.5|180482|180352|180494.5|180364.5|180482|180352|7
1732867010000|2024-11-29 07:56:50|180479|180349|180471.9|180341.9|180479|180349|180471.9|180341.9|2
1732867020000|2024-11-29 07:57:00|180471.3|180341.3|180475.7|180345.7|180475.7|180345.7|180458.1|180328.1|6
1732867030000|2024-11-29 07:57:10|180469.4|180339.4|180467.8|180337.8|180472|180342|180451.4|180321.4|8
1732867040000|2024-11-29 07:57:20|180476.4|180346.4|180474.7|180344.7|180479.4|180349.4|180463.9|180333.9|10
1732867050000|2024-11-29 07:57:30|180477.4|180347.4|180479.2|180349.2|180480.4|180350.4|180477.4|180347.4|5
1732867060000|2024-11-29 07:57:40|180477.9|180347.9|180476.3|180346.3|180477.9|180347.9|180475.1|180345.1|3
1732867070000|2024-11-29 07:57:50|180479.7|180349.7|180478.8|180348.8|180481.4|180351.4|180478.8|180348.8|3
1732867080000|2024-11-29 07:58:00|180476.7|180346.7|180476.7|180346.7|180476.7|180346.7|180476|180346|3
1732867090000|2024-11-29 07:58:10|180474.1|180344.1|180472.6|180342.6|180475|180345|180471.3|180341.3|5
1732867100000|2024-11-29 07:58:20|180467.2|180337.2|180470.9|180340.9|180473.6|180343.6|180467.2|180337.2|5
1732867120000|2024-11-29 07:58:40|180462.2|180332.2|180475.2|180345.2|180476.5|180346.5|180462.2|180332.2|4
1732867130000|2024-11-29 07:58:50|180475.7|180345.7|180471.3|180341.3|180475.7|180345.7|180466.4|180336.4|6
1732867140000|2024-11-29 07:59:00|180465.4|180335.4|180467.1|180337.1|180472.7|180342.7|180462.4|180332.4|5
1732867150000|2024-11-29 07:59:10|180468.4|180338.4|180473.4|180343.4|180473.5|180343.5|180468.4|180338.4|4
1732867160000|2024-11-29 07:59:20|180475.3|180345.3|180472.7|180342.7|180475.3|180345.3|180472.7|180342.7|3
1732867170000|2024-11-29 07:59:30|180469.9|180339.9|180450.3|180320.3|180470.9|180340.9|180444.9|180314.9|8
1732867180000|2024-11-29 07:59:40|180459.4|180329.4|180449.3|180319.3|180459.4|180329.4|180432|180302|12
1732867190000|2024-11-29 07:59:50|180450.3|180320.3|180449.4|180319.4|180455.8|180325.8|180445.1|180315.1|10
1732867200000|2024-11-29 08:00:00|180439.9|180309.9|180414.3|180284.3|180439.9|180309.9|180404.5|180274.5|11
1732867210000|2024-11-29 08:00:10|180414.1|180284.1|180420.3|180290.3|180420.3|180290.3|180406.7|180276.7|15
1732867220000|2024-11-29 08:00:20|180420|180290|180410.6|180280.6|180420|180290|180408.8|180278.8|5
1732867230000|2024-11-29 08:00:30|180409.1|180279.1|180408.7|180278.7|180416.9|180286.9|180408.7|180278.7|7
1732867240000|2024-11-29 08:00:40|180409.3|180279.3|180404|180274|180412.1|180282.1|180402.3|180272.3|10
1732867250000|2024-11-29 08:00:50|180414.1|180284.1|180408.6|180278.6|180414.1|180284.1|180408.6|180278.6|3
1732867260000|2024-11-29 08:01:00|180409.1|180279.1|180410.2|180280.2|180410.4|180280.4|180409|180279|5
1732867270000|2024-11-29 08:01:10|180406.8|180276.8|180407.8|180277.8|180412.8|180282.8|180405.8|180275.8|5
1732867280000|2024-11-29 08:01:20|180407.5|180277.5|180405.9|180275.9|180407.5|180277.5|180403.9|180273.9|8
1732867290000|2024-11-29 08:01:30|180406.3|180276.3|180407.1|180277.1|180407.5|180277.5|180405.9|180275.9|5
1732867300000|2024-11-29 08:01:40|180405.4|180275.4|180409.3|180279.3|180410.8|180280.8|180405.4|180275.4|12
1732867310000|2024-11-29 08:01:50|180409.4|180279.4|180407.8|180277.8|180409.4|180279.4|180407.8|180277.8|2
1732867320000|2024-11-29 08:02:00|180442.5|180241.6|180465.4|180263.7|180465.4|180299.6|180407|180241|7
1732867330000|2024-11-29 08:02:10|180429.7|180299.7|180438|180308|180460.9|180330.9|180429.7|180299.7|8
1732867340000|2024-11-29 08:02:20|180440|180310|180449.4|180319.4|180449.4|180319.4|180440|180310|13
1732867350000|2024-11-29 08:02:30|180449.3|180319.3|180445.8|180315.8|180450.1|180320.1|180445.8|180315.8|7
1732867360000|2024-11-29 08:02:40|180446.2|180316.2|180428.4|180298.4|180474.8|180322.8|180424.9|180255.4|16
1732867370000|2024-11-29 08:02:50|180466|180264.2|180437.8|180307.8|180466|180312.8|180429.1|180264.2|15
1732867380000|2024-11-29 08:03:00|180442.5|180312.5|180463.6|180333.6|180473.7|180343.7|180437.7|180307.7|22
1732867390000|2024-11-29 08:03:10|180466.6|180336.6|180479.5|180349.5|180479.5|180349.5|180466.6|180336.6|10
1732867400000|2024-11-29 08:03:20|180479.9|180349.9|180477.4|180347.4|180479.9|180349.9|180477.4|180347.4|2
1732867410000|2024-11-29 08:03:30|180479.5|180349.5|180474.1|180344.1|180482.9|180352.9|180474.1|180344.1|5
1732867420000|2024-11-29 08:03:40|180485.2|180355.2|180473.1|180343.1|180485.2|180355.2|180472.8|180342.8|8
1732867430000|2024-11-29 08:03:50|180473.2|180343.2|180464|180334|180473.2|180343.2|180460.8|180330.8|7
1732867440000|2024-11-29 08:04:00|180462.5|180332.5|180465.1|180335.1|180465.1|180335.1|180461.2|180331.2|5
1732867450000|2024-11-29 08:04:10|180482.1|180352.1|180594.6|180464.6|180595.7|180465.7|180475.3|180345.3|21
1732867460000|2024-11-29 08:04:20|180584.4|180454.4|180588.2|180458.2|180602.6|180472.6|180584.4|180454.4|7
1732867470000|2024-11-29 08:04:30|180591.2|180461.2|180591|180461|180593.4|180463.4|180591|180461|6
1732867480000|2024-11-29 08:04:40|180588.5|180458.5|180589.6|180459.6|180592.9|180462.9|180581.2|180451.2|12
1732867490000|2024-11-29 08:04:50|180579.8|180449.8|180581.8|180451.8|180581.8|180451.8|180555.4|180425.4|13
1732867500000|2024-11-29 08:05:00|180585.8|180455.8|180556.9|180426.9|180585.8|180455.8|180556.9|180426.9|6
1732867510000|2024-11-29 08:05:10|180539.6|180409.6|180538.1|180408.1|180539.6|180409.6|180538.1|180408.1|3
1732867520000|2024-11-29 08:05:20|180506.2|180376.2|180511.2|180381.2|180521.6|180391.6|180502.5|180372.5|13
1732867530000|2024-11-29 08:05:30|180511.3|180381.3|180523|180393|180523|180393|180511.3|180381.3|4
1732867540000|2024-11-29 08:05:40|180521|180391|180521|180391|180521|180391|180521|180391|1
1732867550000|2024-11-29 08:05:50|180519.2|180389.2|180519.2|180389.2|180519.2|180389.2|180519.2|180389.2|1
1732867560000|2024-11-29 08:06:00|180522.2|180392.2|180582.2|180452.2|180590.3|180460.3|180522.2|180392.2|6
1732867570000|2024-11-29 08:06:10|180587.9|180457.9|180630.6|180500.6|180630.6|180500.6|180587.9|180457.9|10
1732867580000|2024-11-29 08:06:20|180633.1|180503.1|180613.3|180483.3|180641.8|180511.8|180609|180479|9
1732867590000|2024-11-29 08:06:30|180618|180488|180618|180488|180618|180488|180618|180488|1
1732867600000|2024-11-29 08:06:40|180619.6|180489.6|180619.6|180489.6|180619.6|180489.6|180619.6|180489.6|1
1732867620000|2024-11-29 08:07:00|180618.2|180488.2|180619.6|180489.6|180619.6|180489.6|180618.2|180488.2|2
1732867630000|2024-11-29 08:07:10|180618|180488|180608.5|180478.5|180618|180488|180608.5|180478.5|2
1732867640000|2024-11-29 08:07:20|180601.2|180471.2|180601.3|180471.3|180604.1|180474.1|180596.6|180466.6|10
1732867650000|2024-11-29 08:07:30|180598.9|180468.9|180577.3|180447.3|180598.9|180468.9|180572.3|180442.3|10
1732867660000|2024-11-29 08:07:40|180580.7|180450.7|180583.1|180453.1|180583.1|180453.1|180575.3|180445.3|7
1732867670000|2024-11-29 08:07:50|180576.4|180446.4|180566.1|180436.1|180581.9|180451.9|180561.9|180431.9|9
1732867680000|2024-11-29 08:08:00|180563.6|180433.6|180546.5|180416.5|180564.6|180434.6|180529.1|180399.1|12
1732867690000|2024-11-29 08:08:10|180552.8|180422.8|180552.8|180422.8|180552.8|180422.8|180549|180419|5
1732867700000|2024-11-29 08:08:20|180550|180420|180552.8|180422.8|180552.8|180422.8|180547.4|180417.4|4
1732867710000|2024-11-29 08:08:30|180548.1|180418.1|180541.9|180411.9|180548.1|180418.1|180541.9|180411.9|6
1732867720000|2024-11-29 08:08:40|180544.1|180414.1|180555.2|180425.2|180555.2|180425.2|180544.1|180414.1|5
1732867730000|2024-11-29 08:08:50|180567.3|180437.3|180566.2|180436.2|180572.8|180442.8|180559.8|180429.8|7
1732867740000|2024-11-29 08:09:00|180564.3|180434.3|180553|180423|180564.3|180434.3|180549.8|180419.8|5
1732867750000|2024-11-29 08:09:10|180556.4|180426.4|180566.2|180436.2|180567.9|180437.9|180556.4|180426.4|5
1732867760000|2024-11-29 08:09:20|180563.3|180433.3|180557|180427|180563.3|180433.3|180553.5|180423.5|5
1732867770000|2024-11-29 08:09:30|180554.6|180424.6|180563.7|180433.7|180563.7|180433.7|180554.6|180424.6|4
1732867780000|2024-11-29 08:09:40|180557.4|180427.4|180549.2|180419.2|180561.7|180431.7|180549.2|180419.2|4
1732867790000|2024-11-29 08:09:50|180547.8|180417.8|180550.4|180420.4|180550.4|180420.4|180547.8|180417.8|2
1732867800000|2024-11-29 08:10:00|180486.1|180356.1|180484.6|180354.6|180488.7|180358.7|180479.4|180349.4|6
1732867810000|2024-11-29 08:10:10|180485.3|180355.3|180478.5|180348.5|180492.9|180362.9|180478.5|180348.5|6
1732867820000|2024-11-29 08:10:20|180480.9|180350.9|180483.5|180353.5|180489.7|180359.7|180480.9|180350.9|5
1732867830000|2024-11-29 08:10:30|180489.8|180359.8|180481.5|180351.5|180489.8|180359.8|180481.5|180351.5|4
1732867850000|2024-11-29 08:10:50|180477.2|180347.2|180478.9|180348.9|180481.5|180351.5|180477.2|180347.2|3
1732867860000|2024-11-29 08:11:00|180481.4|180351.4|180490.5|180360.5|180490.5|180360.5|180481.4|180351.4|3
1732867870000|2024-11-29 08:11:10|180481.1|180351.1|180481.3|180351.3|180482.6|180352.6|180481.1|180351.1|3
1732867880000|2024-11-29 08:11:20|180484.6|180354.6|180490.6|180360.6|180490.6|180360.6|180484.6|180354.6|3
1732867890000|2024-11-29 08:11:30|180482.1|180352.1|180482.1|180352.1|180482.1|180352.1|180482.1|180352.1|1
1732867900000|2024-11-29 08:11:40|180488.9|180358.9|180491.4|180361.4|180492.9|180362.9|180482.1|180352.1|8
1732867910000|2024-11-29 08:11:50|180493.4|180363.4|180493.4|180363.4|180493.4|180363.4|180493.4|180363.4|1
1732867920000|2024-11-29 08:12:00|180536.2|180446.2|180564.8|180434.8|180564.8|180446.2|180529.6|180422.9|10
1732867930000|2024-11-29 08:12:10|180572.7|180442.7|180568|180438|180573.5|180443.5|180567.3|180437.3|5
1732867940000|2024-11-29 08:12:20|180571|180441|180574.7|180444.7|180576.8|180446.8|180571|180441|3
1732867960000|2024-11-29 08:12:40|180576.8|180446.8|180572.6|180442.6|180581.9|180451.9|180572.6|180442.6|4
1732867970000|2024-11-29 08:12:50|180570.1|180440.1|180558.6|180428.6|180570.1|180440.1|180554.1|180424.1|9
1732867980000|2024-11-29 08:13:00|180563.5|180433.5|180562.5|180432.5|180573.3|180443.3|180562.5|180432.5|7
1732867990000|2024-11-29 08:13:10|180565.5|180435.5|180576|180446|180576|180446|180556.9|180426.9|7
1732868000000|2024-11-29 08:13:20|180587.9|180457.9|180587.2|180457.2|180589.4|180459.4|180584.8|180454.8|4
1732868010000|2024-11-29 08:13:30|180597.6|180467.6|180611.3|180481.3|180611.3|180481.3|180591.6|180461.6|3
1732868020000|2024-11-29 08:13:40|180613.8|180483.8|180620|180490|180620|180490|180609.2|180479.2|6
1732868030000|2024-11-29 08:13:50|180621.9|180491.9|180624.2|180494.2|180630.6|180500.6|180621.9|180491.9|3
1732868040000|2024-11-29 08:14:00|180613.6|180523.6|180600.4|180510.4|180613.6|180523.6|180600.4|180510.4|4
1732868050000|2024-11-29 08:14:10|180598.8|180508.8|180604.1|180514.1|180604.1|180514.1|180598.8|180508.8|3
1732868060000|2024-11-29 08:14:20|180605.8|180515.8|180610|180520|180610|180520|180600.6|180510.6|5
1732868070000|2024-11-29 08:14:30|180604.4|180514.4|180604.4|180514.4|180604.4|180514.4|180604.4|180514.4|1
1732868080000|2024-11-29 08:14:40|180602|180512|180608.4|180518.4|180608.4|180518.4|180602|180512|2
1732868090000|2024-11-29 08:14:50|180602|180512|180602|180512|180602|180512|180602|180512|1
1732868100000|2024-11-29 08:15:00|180612|180522|180600.2|180510.2|180612|180522|180600.2|180510.2|4
1732868110000|2024-11-29 08:15:10|180607.5|180517.5|180612.2|180522.2|180617.5|180527.5|180607.5|180517.5|4
1732868120000|2024-11-29 08:15:20|180660.5|180570.5|180664.4|180534.4|180669.6|180572.2|180650.5|180520.5|22
1732868130000|2024-11-29 08:15:30|180666|180536|180670.2|180540.2|180678.6|180548.6|180666|180536|10
1732868140000|2024-11-29 08:15:40|180673.1|180543.1|180655.5|180525.5|180673.1|180543.1|180655.5|180525.5|9
1732868150000|2024-11-29 08:15:50|180651.2|180521.2|180654|180524|180655.5|180525.5|180648.5|180518.5|6
1732868160000|2024-11-29 08:16:00|180655.5|180525.5|180651.2|180521.2|180655.5|180525.5|180651.2|180521.2|5
1732868170000|2024-11-29 08:16:10|180654.5|180524.5|180651.8|180521.8|180654.5|180524.5|180650.2|180520.2|5
1732868180000|2024-11-29 08:16:20|180651.9|180521.9|180653.8|180523.8|180657.8|180527.8|180651.9|180521.9|6
1732868190000|2024-11-29 08:16:30|180645.9|180515.9|180634.9|180504.9|180645.9|180515.9|180631.2|180501.2|7
1732868200000|2024-11-29 08:16:40|180630.9|180500.9|180633.5|180503.5|180637.5|180507.5|180630.6|180500.6|6
1732868210000|2024-11-29 08:16:50|180631|180501|180629.5|180499.5|180631|180501|180621.9|180491.9|4
1732868220000|2024-11-29 08:17:00|180620.4|180490.4|180632.4|180502.4|180637.4|180507.4|180602.2|180472.2|18
1732868230000|2024-11-29 08:17:10|180636.7|180506.7|180647.9|180517.9|180647.9|180517.9|180636.7|180506.7|4
1732868240000|2024-11-29 08:17:20|180645.9|180515.9|180645.9|180515.9|180646.6|180516.6|180641.4|180511.4|15
1732868250000|2024-11-29 08:17:30|180645.1|180515.1|180637.2|180507.2|180645.1|180515.1|180633.7|180503.7|10
1732868260000|2024-11-29 08:17:40|180629.6|180499.6|180610.9|180480.9|180635.8|180505.8|180605.9|180475.9|12
1732868270000|2024-11-29 08:17:50|180603.4|180473.4|180609.2|180479.2|180609.2|180479.2|180603.4|180473.4|3
1732868280000|2024-11-29 08:18:00|180613.7|180483.7|180629.6|180499.6|180630.6|180500.6|180613.7|180483.7|7
1732868290000|2024-11-29 08:18:10|180630.6|180500.6|180639.4|180509.4|180639.4|180509.4|180630.6|180500.6|6
1732868300000|2024-11-29 08:18:20|180641.4|180511.4|180636.6|180506.6|180641.4|180511.4|180633.1|180503.1|3
1732868310000|2024-11-29 08:18:30|180628.6|180498.6|180635.4|180505.4|180635.4|180505.4|180628.6|180498.6|2
1732868320000|2024-11-29 08:18:40|180639.4|180509.4|180639.4|180509.4|180639.4|180509.4|180639.4|180509.4|1
1732868330000|2024-11-29 08:18:50|180633.4|180503.4|180632.2|180502.2|180637.6|180507.6|180627.5|180497.5|4
1732868340000|2024-11-29 08:19:00|180634.7|180504.7|180638.4|180508.4|180638.4|180508.4|180634.7|180504.7|2
1732868360000|2024-11-29 08:19:20|180640.7|180510.7|180645.9|180515.9|180650.6|180520.6|180640.7|180510.7|8
1732868370000|2024-11-29 08:19:30|180645.1|180515.1|180649.4|180519.4|180653.4|180523.4|180645.1|180515.1|6
1732868380000|2024-11-29 08:19:40|180649.1|180519.1|180647.1|180517.1|180649.1|180519.1|180643.8|180513.8|6
1732868390000|2024-11-29 08:19:50|180647.8|180517.8|180644.3|180514.3|180648.3|180518.3|180644.3|180514.3|5
1732868400000|2024-11-29 08:20:00|180647.8|180517.8|180636.7|180506.7|180647.8|180517.8|180633.9|180503.9|11
1732868410000|2024-11-29 08:20:10|180629.6|180499.6|180610.8|180480.8|180629.6|180499.6|180610.8|180480.8|5
1732868420000|2024-11-29 08:20:20|180615.3|180485.3|180599|180469|180615.3|180485.3|180599|180469|5
1732868430000|2024-11-29 08:20:30|180604.3|180474.3|180609.1|180479.1|180609.1|180479.1|180604.3|180474.3|2
1732868440000|2024-11-29 08:20:40|180611.7|180481.7|180603.1|180473.1|180611.7|180481.7|180603.1|180473.1|5
1732868450000|2024-11-29 08:20:50|180600.5|180470.5|180600.5|180470.5|180600.5|180470.5|180600.5|180470.5|1
1732868460000|2024-11-29 08:21:00|180605.2|180475.2|180621.4|180491.4|180629.1|180499.1|180605.2|180475.2|6
1732868470000|2024-11-29 08:21:10|180623.9|180493.9|180631.6|180501.6|180634.6|180504.6|180623.9|180493.9|5
1732868480000|2024-11-29 08:21:20|180634.2|180504.2|180637.4|180507.4|180641.5|180511.5|180634.2|180504.2|4
1732868500000|2024-11-29 08:21:40|180645.9|180515.9|180648.9|180518.9|180648.9|180518.9|180639.9|180509.9|3
1732868510000|2024-11-29 08:21:50|180638.1|180548.1|180641.2|180551.2|180641.2|180551.2|180635.9|180545.9|9
1732868520000|2024-11-29 08:22:00|180642.9|180552.9|180649.6|180559.6|180649.6|180559.6|180639.4|180549.4|7
1732868530000|2024-11-29 08:22:10|180647.7|180557.7|180638.9|180508.9|180647.7|180557.7|180633.6|180503.6|6
1732868540000|2024-11-29 08:22:20|180641.2|180511.2|180639.5|180509.5|180641.2|180511.2|180638.1|180508.1|5
1732868550000|2024-11-29 08:22:30|180629.3|180499.3|180627.9|180497.9|180630.3|180500.3|180624.7|180494.7|5
1732868560000|2024-11-29 08:22:40|180629.2|180499.2|180627.9|180497.9|180629.2|180499.2|180626.2|180496.2|4
1732868570000|2024-11-29 08:22:50|180630.5|180500.5|180627.2|180497.2|180630.5|180500.5|180622.8|180492.8|4
1732868580000|2024-11-29 08:23:00|180623.5|180493.5|180598.6|180468.6|180623.5|180493.5|180596.5|180466.5|5
1732868590000|2024-11-29 08:23:10|180601.9|180471.9|180571.4|180441.4|180601.9|180471.9|180571.2|180441.2|10
1732868600000|2024-11-29 08:23:20|180573.9|180443.9|180577.9|180447.9|180579.9|180449.9|180573.2|180443.2|6
1732868610000|2024-11-29 08:23:30|180571|180441|180559.9|180429.9|180571|180441|180556.6|180426.6|6
1732868620000|2024-11-29 08:23:40|180557.5|180427.5|180552.9|180422.9|180557.5|180427.5|180552.9|180422.9|7
1732868630000|2024-11-29 08:23:50|180546.7|180416.7|180553.9|180423.9|180553.9|180423.9|180546.7|180416.7|3
1732868640000|2024-11-29 08:24:00|180539.8|180409.8|180553.5|180423.5|180556.3|180426.3|180534.4|180404.4|14
1732868650000|2024-11-29 08:24:10|180552.2|180422.2|180553.6|180423.6|180553.6|180423.6|180552.2|180422.2|3
1732868670000|2024-11-29 08:24:30|180548.6|180418.6|180553.6|180423.6|180553.6|180423.6|180548.6|180418.6|4
1732868680000|2024-11-29 08:24:40|180555.4|180425.4|180562|180432|180562|180432|180555.4|180425.4|5
1732868690000|2024-11-29 08:24:50|180565.3|180435.3|180554.6|180464.6|180574.6|180477.7|180554.6|180435.3|6
1732868700000|2024-11-29 08:25:00|180572.6|180442.6|180554.4|180424.4|180572.6|180442.6|180553.9|180423.9|7
1732868710000|2024-11-29 08:25:10|180557.5|180427.5|180543.5|180413.5|180557.5|180427.5|180540|180410|9
1732868720000|2024-11-29 08:25:20|180542.7|180412.7|180524.7|180394.7|180543|180413|180521.7|180391.7|14
1732868730000|2024-11-29 08:25:30|180526.5|180396.5|180531.9|180401.9|180534.4|180404.4|180526.5|180396.5|6
1732868740000|2024-11-29 08:25:40|180537.7|180407.7|180536|180406|180540.7|180410.7|180533.1|180403.1|5
1732868750000|2024-11-29 08:25:50|180533.4|180403.4|180533.9|180403.9|180540|180410|180522.5|180392.5|10
1732868760000|2024-11-29 08:26:00|180535.8|180405.8|180541.1|180411.1|180541.1|180411.1|180535.8|180405.8|2
1732868780000|2024-11-29 08:26:20|180535.8|180405.8|180535.8|180405.8|180535.8|180405.8|180535.8|180405.8|1
1732868790000|2024-11-29 08:26:30|180535.1|180405.1|180504.4|180374.4|180535.1|180405.1|180504.4|180374.4|10
1732868800000|2024-11-29 08:26:40|180498.4|180368.4|180495.7|180365.7|180501.1|180371.1|180493.4|180363.4|17
1732868810000|2024-11-29 08:26:50|180492.9|180362.9|180491.8|180361.8|180497.1|180367.1|180485.6|180355.6|12
1732868820000|2024-11-29 08:27:00|180490.8|180360.8|180504.1|180374.1|180504.7|180374.7|180490.8|180360.8|10
1732868830000|2024-11-29 08:27:10|180502.2|180372.2|180503.6|180373.6|180503.6|180373.6|180497.8|180367.8|8
1732868840000|2024-11-29 08:27:20|180503.1|180373.1|180495.4|180365.4|180503.1|180373.1|180488.8|180358.8|15
1732868850000|2024-11-29 08:27:30|180493.5|180363.5|180481.7|180351.7|180498.5|180368.5|180472.2|180342.2|13
1732868860000|2024-11-29 08:27:40|180478.9|180348.9|180471.7|180341.7|180481|180351|180466.9|180336.9|11
1732868870000|2024-11-29 08:27:50|180471.4|180341.4|180470.9|180340.9|180472.4|180342.4|180470.9|180340.9|4
1732868880000|2024-11-29 08:28:00|180476.8|180346.8|180468.7|180338.7|180476.8|180346.8|180430.3|180300.3|13
1732868890000|2024-11-29 08:28:10|180462.2|180332.2|180489.3|180359.3|180489.3|180359.3|180462.2|180332.2|10
1732868900000|2024-11-29 08:28:20|180489|180359|180493.5|180363.5|180498.1|180368.1|180489|180359|7
1732868910000|2024-11-29 08:28:30|180514.8|180384.8|180506.9|180376.9|180527.3|180397.3|180506.9|180376.9|15
1732868920000|2024-11-29 08:28:40|180504.4|180374.4|180483.8|180353.8|180504.6|180374.6|180483.8|180353.8|15
1732868930000|2024-11-29 08:28:50|180484|180354|180487.3|180357.3|180487.3|180357.3|180483.8|180353.8|4
1732868940000|2024-11-29 08:29:00|180485.3|180355.3|180479.9|180349.9|180486.1|180356.1|180479.2|180349.2|16
1732868950000|2024-11-29 08:29:10|180479.6|180349.6|180476|180346|180479.6|180349.6|180471.2|180341.2|12
1732868960000|2024-11-29 08:29:20|180478.7|180348.7|180491.7|180361.7|180491.7|180361.7|180478.7|180348.7|9
1732868970000|2024-11-29 08:29:30|180492.1|180362.1|180492.9|180362.9|180497.3|180367.3|180491.7|180361.7|10
1732868980000|2024-11-29 08:29:40|180491.2|180361.2|180491.2|180361.2|180491.2|180361.2|180490.5|180360.5|3
1732868990000|2024-11-29 08:29:50|180491.9|180361.9|180494.6|180364.6|180494.6|180364.6|180488.9|180358.9|11
1732869000000|2024-11-29 08:30:00|180495|180365|180495.3|180365.3|180496.3|180366.3|180495|180365|9
1732869010000|2024-11-29 08:30:10|180494.6|180364.6|180494.3|180364.3|180494.6|180364.6|180494|180364|4
1732869020000|2024-11-29 08:30:20|180494|180364|180493.6|180363.6|180494.3|180364.3|180493.3|180363.3|7
1732869030000|2024-11-29 08:30:30|180493.3|180363.3|180493|180363|180494|180364|180492.3|180362.3|6
1732869040000|2024-11-29 08:30:40|180493.3|180363.3|180452.5|180322.5|180493.3|180363.3|180451.2|180321.2|14
1732869050000|2024-11-29 08:30:50|180454.3|180324.3|180466.7|180336.7|180466.7|180336.7|180454.3|180324.3|10
1732869060000|2024-11-29 08:31:00|180467|180337|180474.6|180344.6|180475|180345|180466.7|180336.7|13
1732869070000|2024-11-29 08:31:10|180475.3|180345.3|180473|180343|180475.3|180345.3|180473|180343|4
1732869080000|2024-11-29 08:31:20|180472.6|180342.6|180471.1|180341.1|180472.6|180342.6|180469.8|180339.8|7
1732869090000|2024-11-29 08:31:30|180471.5|180341.5|180471.1|180341.1|180471.5|180341.5|180471.1|180341.1|4
1732869100000|2024-11-29 08:31:40|180470.8|180340.8|180471.1|180341.1|180471.1|180341.1|180470.8|180340.8|2
1732869110000|2024-11-29 08:31:50|180471|180341|180474.1|180344.1|180474.1|180344.1|180471|180341|4
1732869120000|2024-11-29 08:32:00|180473.7|180343.7|180477|180347|180477|180347|180473.7|180343.7|4
1732869130000|2024-11-29 08:32:10|180478|180348|180481.3|180351.3|180487.3|180397.3|180466|180348|12
1732869140000|2024-11-29 08:32:20|180485|180355|180483.2|180353.2|180488.6|180358.6|180479|180349|10
1732869150000|2024-11-29 08:32:30|180477.3|180347.3|180482.6|180352.6|180483|180353|180477.3|180347.3|9
1732869160000|2024-11-29 08:32:40|180468|180338|180458|180328|180468|180338|180456.7|180326.7|18
1732869170000|2024-11-29 08:32:50|180461|180331|180455.8|180325.8|180461|180331|180447.8|180317.8|14
1732869180000|2024-11-29 08:33:00|180456.4|180326.4|180471.6|180341.6|180471.6|180341.6|180450.4|180320.4|15
1732869190000|2024-11-29 08:33:10|180472.2|180342.2|180473.8|180343.8|180485.6|180355.6|180470.5|180340.5|19
1732869200000|2024-11-29 08:33:20|180474.8|180344.8|180483.7|180353.7|180484.7|180354.7|180474.8|180344.8|16
1732869210000|2024-11-29 08:33:30|180485.4|180355.4|180482.9|180352.9|180486.8|180356.8|180474.9|180344.9|19
1732869220000|2024-11-29 08:33:40|180483.3|180353.3|180473.8|180343.8|180483.6|180353.6|180473.8|180343.8|9
1732869230000|2024-11-29 08:33:50|180473.2|180343.2|180479.2|180349.2|180479.2|180349.2|180473.2|180343.2|4
1732869240000|2024-11-29 08:34:00|180478.8|180348.8|180481.7|180351.7|180482|180352|180476.7|180346.7|13
1732869250000|2024-11-29 08:34:10|180482.4|180352.4|180483.6|180353.6|180485.9|180355.9|180480.6|180350.6|7
1732869260000|2024-11-29 08:34:20|180483.9|180353.9|180491.4|180361.4|180491.4|180361.4|180483.2|180353.2|7
1732869270000|2024-11-29 08:34:30|180493.4|180363.4|180540.5|180410.5|180540.5|180410.5|180493.4|180363.4|10
1732869280000|2024-11-29 08:34:40|180538.8|180408.8|180545.1|180415.1|180545.1|180415.1|180538.5|180408.5|6
1732869290000|2024-11-29 08:34:50|180539.8|180409.8|180542.5|180412.5|180543.8|180413.8|180539.5|180409.5|5
1732869300000|2024-11-29 08:35:00|180546.5|180416.5|180553.7|180423.7|180553.7|180423.7|180528.8|180398.8|13
1732869310000|2024-11-29 08:35:10|180555.7|180425.7|180560|180430|180561.7|180431.7|180555.7|180425.7|9
1732869320000|2024-11-29 08:35:20|180559.7|180429.7|180533.9|180403.9|180559.7|180429.7|180528.8|180398.8|10
1732869330000|2024-11-29 08:35:30|180533.5|180403.5|180530|180400|180535.5|180405.5|180526.1|180396.1|10
1732869350000|2024-11-29 08:35:50|180532|180402|180522.5|180392.5|180532|180402|180515.9|180385.9|7
1732869360000|2024-11-29 08:36:00|180521.2|180391.2|180527.2|180397.2|180528.5|180398.5|180521.2|180391.2|10
1732869370000|2024-11-29 08:36:10|180528.7|180398.7|180540.9|180410.9|180547.5|180417.5|180528.7|180398.7|12
1732869380000|2024-11-29 08:36:20|180540.5|180410.5|180560.1|180430.1|180560.1|180430.1|180535.1|180405.1|15
1732869390000|2024-11-29 08:36:30|180557.1|180427.1|180556.4|180426.4|180558.1|180428.1|180556.4|180426.4|4
1732869400000|2024-11-29 08:36:40|180554.8|180424.8|180560.2|180430.2|180560.5|180430.5|180554.8|180424.8|5
1732869410000|2024-11-29 08:36:50|180561.3|180431.3|180558.9|180428.9|180562.8|180432.8|180558.8|180428.8|9
1732869420000|2024-11-29 08:37:00|180610.8|180480.8|180620.1|180490.1|180630.3|180500.3|180610.8|180480.8|13
1732869430000|2024-11-29 08:37:10|180620.3|180490.3|180615.5|180485.5|180621.1|180491.1|180613|180483|12
1732869440000|2024-11-29 08:37:20|180617.3|180487.3|180600.5|180470.5|180621.5|180491.5|180600.5|180470.5|13
1732869450000|2024-11-29 08:37:30|180604|180474|180619.3|180489.3|180635.1|180505.1|180604|180474|12
1732869460000|2024-11-29 08:37:40|180619.8|180489.8|180623.5|180493.5|180623.5|180493.5|180619.1|180489.1|7
1732869470000|2024-11-29 08:37:50|180621|180491|180619.2|180489.2|180623.4|180493.4|180617.7|180487.7|13
1732869480000|2024-11-29 08:38:00|180610.3|180480.3|180610.7|180480.7|180619.5|180489.5|180610.3|180480.3|10
1732869490000|2024-11-29 08:38:10|180608.4|180478.4|180616.5|180486.5|180620.5|180490.5|180608.4|180478.4|11
1732869500000|2024-11-29 08:38:20|180616.7|180486.7|180632|180502|180633.7|180503.7|180616.7|180486.7|12
1732869510000|2024-11-29 08:38:30|180632.5|180502.5|180599.3|180469.3|180632.5|180502.5|180598.6|180468.6|19
1732869520000|2024-11-29 08:38:40|180600.1|180470.1|180601.6|180471.6|180608.1|180478.1|180598.1|180468.1|9
1732869530000|2024-11-29 08:38:50|180603.9|180473.9|180617.5|180487.5|180620|180490|180603.9|180473.9|9
1732869540000|2024-11-29 08:39:00|180616.2|180486.2|180611.9|180481.9|180622.9|180492.9|180611.9|180481.9|18
1732869550000|2024-11-29 08:39:10|180612.1|180482.1|180640.5|180510.5|180640.5|180510.5|180612.1|180482.1|17
1732869560000|2024-11-29 08:39:20|180639.8|180509.8|180640.2|180510.2|180640.9|180510.9|180637|180507|12
1732869570000|2024-11-29 08:39:30|180639.7|180509.7|180637.2|180507.2|180640.7|180510.7|180637.2|180507.2|11
1732869580000|2024-11-29 08:39:40|180638.7|180508.7|180640.5|180510.5|180642.7|180512.7|180638|180508|13
1732869590000|2024-11-29 08:39:50|180643.2|180513.2|180642.2|180512.2|180644.8|180514.8|180641.4|180511.4|15
1732869600000|2024-11-29 08:40:00|180642.4|180512.4|180640|180510|180644.7|180514.7|180637.6|180507.6|18
1732869610000|2024-11-29 08:40:10|180639.8|180509.8|180641.3|180511.3|180641.3|180511.3|180638.5|180508.5|8
1732869620000|2024-11-29 08:40:20|180643.8|180513.8|180644|180514|180646.7|180516.7|180643.3|180513.3|11
1732869630000|2024-11-29 08:40:30|180644.3|180514.3|180643.6|180513.6|180644.3|180514.3|180642.8|180512.8|6
1732869640000|2024-11-29 08:40:40|180644.3|180514.3|180643.6|180513.6|180645.1|180515.1|180642.8|180512.8|6
1732869650000|2024-11-29 08:40:50|180643.8|180513.8|180645.1|180515.1|180645.7|180515.7|180643|180513|9
1732869660000|2024-11-29 08:41:00|180646.1|180516.1|180662.1|180532.1|180662.1|180532.1|180643.4|180513.4|8
1732869670000|2024-11-29 08:41:10|180730.2|180600.2|180767.3|180637.3|180771.2|180641.2|180728.5|180598.5|15
1732869680000|2024-11-29 08:41:20|180770.3|180640.3|180767.5|180637.5|180771|180641|180762.9|180632.9|16
1732869690000|2024-11-29 08:41:30|180767|180637|180779.8|180649.8|180786.5|180656.5|180767|180637|9
1732869700000|2024-11-29 08:41:40|180782.6|180652.6|180789.6|180659.6|180790.1|180660.1|180782.6|180652.6|18
1732869710000|2024-11-29 08:41:50|180790.1|180660.1|180789.1|180659.1|180790.1|180660.1|180789.1|180659.1|4
1732869720000|2024-11-29 08:42:00|180786.6|180656.6|180790.3|180660.3|180791.8|180661.8|180784.4|180654.4|11
1732869730000|2024-11-29 08:42:10|180788.3|180658.3|180785|180655|180788.6|180658.6|180781.4|180651.4|9
1732869740000|2024-11-29 08:42:20|180786|180656|180710.8|180580.8|180790.9|180660.9|180710.3|180580.3|16
1732869750000|2024-11-29 08:42:30|180711.6|180581.6|180712.1|180582.1|180712.3|180582.3|180711.6|180581.6|5
1732869760000|2024-11-29 08:42:40|180709.8|180579.8|180710.3|180580.3|180710.3|180580.3|180709.5|180579.5|7
1732869770000|2024-11-29 08:42:50|180709.8|180579.8|180715.4|180585.4|180715.4|180585.4|180705.4|180575.4|11
1732869780000|2024-11-29 08:43:00|180714.4|180584.4|180723.2|180593.2|180723.2|180593.2|180713.9|180583.9|10
1732869790000|2024-11-29 08:43:10|180723.5|180593.5|180772.1|180642.1|180772.1|180642.1|180723.2|180593.2|10
1732869800000|2024-11-29 08:43:20|180773.3|180643.3|180776.4|180646.4|180776.4|180646.4|180773.3|180643.3|2
1732869810000|2024-11-29 08:43:30|180774.1|180644.1|180767.4|180637.4|180774.1|180644.1|180767.4|180637.4|15
1732869820000|2024-11-29 08:43:40|180767.7|180637.7|180771.6|180641.6|180774.6|180644.6|180767.7|180637.7|16
1732869830000|2024-11-29 08:43:50|180771.2|180641.2|180765.7|180635.7|180771.2|180641.2|180765.2|180635.2|25
1732869840000|2024-11-29 08:44:00|180767.9|180637.9|180778|180648|180778.3|180648.3|180767.9|180637.9|10
1732869850000|2024-11-29 08:44:10|180778.3|180648.3|180778.3|180648.3|180778.3|180648.3|180775.5|180645.5|8
1732869860000|2024-11-29 08:44:20|180778.8|180648.8|180767.6|180637.6|180778.8|180648.8|180761.9|180631.9|14
1732869870000|2024-11-29 08:44:30|180765.1|180635.1|180765.1|180635.1|180772|180642|180760.4|180630.4|11
1732869880000|2024-11-29 08:44:40|180763.2|180633.2|180753.5|180623.5|180763.2|180633.2|180739.1|180609.1|9
1732869890000|2024-11-29 08:44:50|180754|180624|180772.3|180642.3|180772.3|180642.3|180751.5|180621.5|13
1732869900000|2024-11-29 08:45:00|180773.1|180643.1|180771.8|180641.8|180778.2|180648.2|180771.8|180641.8|8
1732869910000|2024-11-29 08:45:10|180772.8|180642.8|180772.5|180642.5|180773.5|180643.5|180771.8|180641.8|9
1732869920000|2024-11-29 08:45:20|180773.8|180643.8|180784.8|180694.8|180796.9|180706.9|180772.8|180642.8|7
1732869930000|2024-11-29 08:45:30|180787.1|180697.1|180784.8|180694.8|180787.1|180697.1|180784.8|180694.8|2
1732869940000|2024-11-29 08:45:40|180781.7|180691.7|180795.7|180665.7|180803.4|180691.7|180781.7|180664.2|11
1732869950000|2024-11-29 08:45:50|180794.4|180664.4|180796.7|180666.7|180796.7|180666.7|180792.8|180662.8|15
1732869960000|2024-11-29 08:46:00|180796|180666|180795.2|180665.2|180796.2|180666.2|180792.1|180662.1|16
1732869970000|2024-11-29 08:46:10|180795.7|180665.7|180796.1|180666.1|180800.8|180670.8|180795.1|180665.1|8
1732869980000|2024-11-29 08:46:20|180797.1|180667.1|180799.8|180669.8|180803.1|180673.1|180796.8|180666.8|6
1732869990000|2024-11-29 08:46:30|180797.5|180667.5|180797.5|180667.5|180797.5|180667.5|180797.5|180667.5|1
1732870000000|2024-11-29 08:46:40|180795.8|180665.8|180791.3|180661.3|180795.8|180665.8|180791.3|180661.3|13
1732870010000|2024-11-29 08:46:50|180792.7|180662.7|180797.6|180667.6|180797.6|180667.6|180792.5|180662.5|7
1732870020000|2024-11-29 08:47:00|180796.2|180666.2|180797.6|180667.6|180801.6|180671.6|180796.2|180666.2|7
1732870030000|2024-11-29 08:47:10|180799.9|180669.9|180803.6|180673.6|180803.6|180673.6|180799.9|180669.9|2
1732870040000|2024-11-29 08:47:20|180806.2|180676.2|180783.8|180693.8|180808.2|180700.2|180783.8|180675.5|5
1732870050000|2024-11-29 08:47:30|180782.4|180692.4|180793.1|180663.1|180794.9|180692.4|180768.2|180657.2|14
1732870060000|2024-11-29 08:47:40|180793.3|180663.3|180797.8|180667.8|180797.8|180667.8|180787.9|180657.9|10
1732870070000|2024-11-29 08:47:50|180797.3|180667.3|180795|180665|180797.3|180667.3|180790.7|180660.7|13
1732870080000|2024-11-29 08:48:00|180789|180659|180791.4|180661.4|180793.8|180663.8|180786|180656|10
1732870090000|2024-11-29 08:48:10|180786.3|180656.3|180788.8|180658.8|180788.8|180658.8|180784.5|180654.5|6
1732870100000|2024-11-29 08:48:20|180784.9|180654.9|180717.6|180627.6|180784.9|180654.9|180717.6|180627.6|7
1732870110000|2024-11-29 08:48:30|180715.4|180625.4|180714.1|180624.1|180720.4|180630.4|180714.1|180624.1|5
1732870120000|2024-11-29 08:48:40|180717.8|180627.8|180717.8|180627.8|180717.8|180627.8|180717.8|180627.8|1
1732870130000|2024-11-29 08:48:50|180712.4|180622.4|180715.8|180625.8|180722.8|180632.8|180712.4|180622.4|3
1732870140000|2024-11-29 08:49:00|180719.8|180629.8|180693.6|180563.6|180719.8|180629.8|180688.6|180558.6|12
1732870150000|2024-11-29 08:49:10|180686.6|180556.6|180686.7|180556.7|180690.4|180560.4|180686.2|180556.2|6
1732870160000|2024-11-29 08:49:20|180684|180554|180698.9|180568.9|180698.9|180568.9|180684|180554|10
1732870170000|2024-11-29 08:49:30|180681.3|180551.3|180669.6|180539.6|180687.6|180557.6|180669.6|180539.6|12
1732870180000|2024-11-29 08:49:40|180668.6|180538.6|180666.1|180536.1|180668.6|180538.6|180665.8|180535.8|5
1732870190000|2024-11-29 08:49:50|180667.1|180537.1|180678.6|180548.6|180678.6|180548.6|180666.4|180536.4|6
1732870200000|2024-11-29 08:50:00|180680.2|180550.2|180670.6|180540.6|180680.2|180550.2|180670.6|180540.6|8
1732870210000|2024-11-29 08:50:10|180671.2|180541.2|180680.7|180550.7|180682.7|180552.7|180668.2|180538.2|10
1732870220000|2024-11-29 08:50:20|180680.4|180550.4|180674.5|180544.5|180680.7|180550.7|180671.8|180541.8|5
1732870230000|2024-11-29 08:50:30|180674.2|180544.2|180668.7|180538.7|180674.2|180544.2|180667.4|180537.4|7
1732870240000|2024-11-29 08:50:40|180640.7|180550.7|180640.1|180550.1|180643.7|180553.7|180636.1|180546.1|5
1732870250000|2024-11-29 08:50:50|180633.7|180543.7|180633.2|180543.2|180633.7|180543.7|180626.2|180536.2|6
1732870260000|2024-11-29 08:51:00|180635.1|180545.1|180643.3|180553.3|180643.3|180553.3|180635.1|180545.1|7
1732870270000|2024-11-29 08:51:10|180643|180553|180642.3|180552.3|180643.7|180553.7|180642.3|180552.3|3
1732870280000|2024-11-29 08:51:20|180641.7|180551.7|180643.7|180553.7|180643.7|180553.7|180641.7|180551.7|4
1732870290000|2024-11-29 08:51:30|180639.7|180549.7|180639.7|180549.7|180643.7|180553.7|180639.7|180549.7|7
1732870300000|2024-11-29 08:51:40|180641.7|180551.7|180643.3|180553.3|180643.7|180553.7|180641.7|180551.7|4
1732870310000|2024-11-29 08:51:50|180643|180553|180643.3|180553.3|180643.3|180553.3|180643|180553|2
1732870320000|2024-11-29 08:52:00|180642.3|180552.3|180642|180552|180642.3|180552.3|180641.7|180551.7|3
1732870330000|2024-11-29 08:52:10|180642.7|180552.7|180643.7|180553.7|180643.7|180553.7|180642.7|180552.7|3
1732870340000|2024-11-29 08:52:20|180639.3|180549.3|180639.3|180549.3|180639.3|180549.3|180639.3|180549.3|1
1732870350000|2024-11-29 08:52:30|180638|180548|180636.7|180546.7|180642.4|180552.4|180636.7|180546.7|5
1732870360000|2024-11-29 08:52:40|180641|180551|180641|180551|180641|180551|180641|180551|1
1732870380000|2024-11-29 08:53:00|180642.4|180552.4|180640.7|180550.7|180642.4|180552.4|180639.7|180549.7|5
1732870390000|2024-11-29 08:53:10|180640|180550|180643.5|180553.5|180643.5|180553.5|180640|180550|5
1732870400000|2024-11-29 08:53:20|180643.1|180553.1|180645.3|180555.3|180645.3|180555.3|180643.1|180553.1|3
1732870460000|2024-11-29 08:54:20|180640.6|180550.6|180644.6|180554.6|180644.6|180554.6|180640.6|180550.6|2
1732870480000|2024-11-29 08:54:40|180646.7|180556.7|180646.7|180556.7|180646.7|180556.7|180645|180555|3
1732870500000|2024-11-29 08:55:00|180645.7|180555.7|180647.3|180557.3|180647.3|180557.3|180639.4|180549.4|4
1732870510000|2024-11-29 08:55:10|180667.3|180537.3|180682.9|180552.9|180682.9|180552.9|180667.3|180537.3|5
1732870520000|2024-11-29 08:55:20|180683.4|180553.4|180681.7|180551.7|180683.4|180553.4|180681.1|180551.1|6
1732870530000|2024-11-29 08:55:30|180682.1|180552.1|180673.9|180543.9|180682.1|180552.1|180668|180538|14
1732870540000|2024-11-29 08:55:40|180672.3|180542.3|180671.4|180541.4|180678.1|180548.1|180668.4|180538.4|13
1732870550000|2024-11-29 08:55:50|180669.8|180539.8|180670.2|180540.2|180670.2|180540.2|180666.5|180536.5|3
1732870560000|2024-11-29 08:56:00|180674.2|180544.2|180665.3|180535.3|180674.5|180544.5|180665.3|180535.3|4
1732870570000|2024-11-29 08:56:10|180665.1|180535.1|180665.1|180535.1|180665.1|180535.1|180665.1|180535.1|1
1732870600000|2024-11-29 08:56:40|180641.1|180551.1|180632.5|180502.5|180641.1|180551.1|180625.3|180495.3|8
1732870610000|2024-11-29 08:56:50|180634.3|180504.3|180645.9|180515.9|180645.9|180515.9|180634.3|180504.3|5
1732870620000|2024-11-29 08:57:00|180648.1|180518.1|180665.3|180535.3|180665.3|180535.3|180648.1|180518.1|8
1732870630000|2024-11-29 08:57:10|180665.9|180535.9|180679.7|180549.7|180679.7|180549.7|180665.9|180535.9|3
1732870640000|2024-11-29 08:57:20|180677.8|180547.8|180675.8|180545.8|180677.8|180547.8|180674.1|180544.1|3
1732870650000|2024-11-29 08:57:30|180675.4|180545.4|180679.3|180549.3|180679.3|180549.3|180673.1|180543.1|10
1732870660000|2024-11-29 08:57:40|180679|180549|180679|180549|180679|180549|180679|180549|1
1732870670000|2024-11-29 08:57:50|180682|180552|180679|180549|180682|180552|180679|180549|2
1732870680000|2024-11-29 08:58:00|180680.7|180550.7|180723.8|180593.8|180731.5|180601.5|180680.7|180550.7|18
1732870690000|2024-11-29 08:58:10|180725.3|180595.3|180721|180591|180726.2|180596.2|180718|180588|13
1732870700000|2024-11-29 08:58:20|180724.4|180594.4|180741.2|180611.2|180742.4|180612.4|180724.4|180594.4|4
1732870710000|2024-11-29 08:58:30|180737.8|180607.8|180726.5|180596.5|180737.8|180607.8|180721.1|180591.1|5
1732870720000|2024-11-29 08:58:40|180727.3|180597.3|180732.6|180602.6|180737.4|180607.4|180727.3|180597.3|12
1732870730000|2024-11-29 08:58:50|180727.6|180597.6|180731.3|180601.3|180731.6|180601.6|180726.9|180596.9|7
1732870740000|2024-11-29 08:59:00|180728.4|180598.4|180734.8|180604.8|180737.8|180607.8|180728.4|180598.4|10
1732870750000|2024-11-29 08:59:10|180737.1|180607.1|180725.7|180595.7|180737.1|180607.1|180725.7|180595.7|3
1732870760000|2024-11-29 08:59:20|180722.2|180592.2|180725.4|180595.4|180725.4|180595.4|180722.2|180592.2|2
1732870770000|2024-11-29 08:59:30|180728|180598|180717|180587|180739.6|180609.6|180717|180587|9
1732870780000|2024-11-29 08:59:40|180718.3|180588.3|180716.6|180586.6|180718.3|180588.3|180716.6|180586.6|2
1732870790000|2024-11-29 08:59:50|180712.3|180582.3|180717.6|180587.6|180717.6|180587.6|180712.3|180582.3|2
1732870800000|2024-11-29 09:00:00|180721.6|180591.6|180726|180596|180726|180596|180714.3|180584.3|13
1732870810000|2024-11-29 09:00:10|180728.7|180598.7|180715.8|180585.8|180732.9|180602.9|180715.8|180585.8|11
1732870820000|2024-11-29 09:00:20|180720.4|180590.4|180723.1|180593.1|180723.1|180593.1|180712.8|180582.8|9
1732870830000|2024-11-29 09:00:30|180726.5|180596.5|180728.1|180598.1|180745.5|180615.5|180720.7|180590.7|23
1732870840000|2024-11-29 09:00:40|180728.8|180598.8|180716.5|180586.5|180728.8|180598.8|180716.5|180586.5|10
1732870850000|2024-11-29 09:00:50|180714.2|180584.2|180716.2|180586.2|180720.8|180590.8|180714.2|180584.2|9
1732870860000|2024-11-29 09:01:00|180714.4|180584.4|180722.6|180592.6|180722.6|180592.6|180709.1|180579.1|11
1732870870000|2024-11-29 09:01:10|180722.9|180592.9|180715.2|180585.2|180722.9|180592.9|180710.2|180580.2|10
1732870880000|2024-11-29 09:01:20|180710.8|180580.8|180711.8|180581.8|180717.8|180587.8|180706.5|180576.5|12
1732870890000|2024-11-29 09:01:30|180707.5|180577.5|180706|180576|180712.5|180582.5|180706|180576|5
1732870900000|2024-11-29 09:01:40|180686.6|180596.6|180681.2|180551.2|180714.3|180603.6|180673.2|180543.2|10
1732870910000|2024-11-29 09:01:50|180682.2|180552.2|180677.8|180547.8|180682.2|180552.2|180677.8|180547.8|7
1732870920000|2024-11-29 09:02:00|180679.4|180549.4|180682|180552|180682.4|180552.4|180679.4|180549.4|6
1732870930000|2024-11-29 09:02:10|180683|180553|180677.8|180547.8|180683|180553|180673.9|180543.9|9
1732870940000|2024-11-29 09:02:20|180677.1|180547.1|180683.6|180553.6|180683.6|180553.6|180674.8|180544.8|11
1732870950000|2024-11-29 09:02:30|180685.1|180555.1|180680.7|180550.7|180685.1|180555.1|180680.7|180550.7|3
1732870960000|2024-11-29 09:02:40|180674.7|180544.7|180672.1|180542.1|180674.7|180544.7|180672.1|180542.1|6
1732870970000|2024-11-29 09:02:50|180665.8|180535.8|180645.3|180555.3|180669.4|180555.3|180643.4|180535.8|6
1732870980000|2024-11-29 09:03:00|180640|180550|180644|180554|180644|180554|180636.2|180546.2|12
1732870990000|2024-11-29 09:03:10|180637.7|180547.7|180639.7|180549.7|180641.7|180551.7|180637|180547|5
1732871000000|2024-11-29 09:03:20|180641.3|180551.3|180649.2|180559.2|180650|180560|180641|180551|6
1732871010000|2024-11-29 09:03:30|180644.1|180554.1|180651.9|180561.9|180654.6|180564.6|180644.1|180554.1|8
1732871020000|2024-11-29 09:03:40|180646.6|180556.6|180645|180555|180646.6|180556.6|180645|180555|2
1732871030000|2024-11-29 09:03:50|180647.7|180557.7|180645.8|180555.8|180647.7|180557.7|180643.4|180553.4|4
1732871040000|2024-11-29 09:04:00|180644.3|180554.3|180644.3|180554.3|180644.3|180554.3|180644.3|180554.3|1
1732871050000|2024-11-29 09:04:10|180648.3|180558.3|180669.1|180539.1|180703.2|180573.2|180645.9|180539.1|25
1732871060000|2024-11-29 09:04:20|180673.4|180543.4|180695.3|180565.3|180710.4|180580.4|180673.4|180543.4|23
1732871070000|2024-11-29 09:04:30|180700.3|180570.3|180712.9|180582.9|180728.9|180598.9|180697.6|180567.6|23
1732871080000|2024-11-29 09:04:40|180709.5|180579.5|180722.5|180592.5|180724.6|180594.6|180706|180576|13
1732871090000|2024-11-29 09:04:50|180721.8|180591.8|180705.6|180575.6|180721.8|180591.8|180705.6|180575.6|12
1732871100000|2024-11-29 09:05:00|180701.6|180571.6|180702.2|180572.2|180709.6|180579.6|180698.1|180568.1|19
1732871110000|2024-11-29 09:05:10|180703.1|180573.1|180672.8|180542.8|180706.1|180576.1|180668.8|180538.8|18
1732871120000|2024-11-29 09:05:20|180676.2|180546.2|180648.7|180558.7|180676.2|180565|180645.7|180536.7|11
1732871130000|2024-11-29 09:05:30|180656.5|180566.5|180681.1|180551.1|180685.4|180574.1|180650.9|180549.7|17
1732871140000|2024-11-29 09:05:40|180679|180549|180645.9|180555.9|180679|180555.9|180645.9|180537.2|5
1732871150000|2024-11-29 09:05:50|180649.6|180559.6|180654.3|180564.3|180655.7|180565.7|180645.6|180555.6|5
1732871160000|2024-11-29 09:06:00|180662.7|180572.7|180625.4|180495.4|180686.1|180572.7|180622.7|180492.7|10
1732871170000|2024-11-29 09:06:10|180623.7|180493.7|180632.1|180502.1|180632.1|180502.1|180621.4|180491.4|8
1732871180000|2024-11-29 09:06:20|180626.7|180496.7|180628|180498|180632.4|180502.4|180626.4|180496.4|6
1732871190000|2024-11-29 09:06:30|180626.7|180496.7|180625|180495|180630|180500|180623.3|180493.3|7
1732871200000|2024-11-29 09:06:40|180623.5|180493.5|180627.5|180497.5|180627.5|180497.5|180615.5|180485.5|8
1732871210000|2024-11-29 09:06:50|180630.5|180500.5|180634.5|180504.5|180634.5|180504.5|180630.5|180500.5|3
1732871220000|2024-11-29 09:07:00|180634.3|180504.3|180629.4|180499.4|180639|180509|180629.4|180499.4|18
1732871230000|2024-11-29 09:07:10|180632.7|180502.7|180629.5|180499.5|180632.7|180502.7|180626.2|180496.2|4
1732871240000|2024-11-29 09:07:20|180631.5|180501.5|180632.5|180502.5|180633.9|180503.9|180631.5|180501.5|3
1732871250000|2024-11-29 09:07:30|180634.5|180504.5|180625.2|180495.2|180634.5|180504.5|180624.5|180494.5|6
1732871260000|2024-11-29 09:07:40|180631.1|180501.1|180642.9|180512.9|180646.8|180516.8|180631.1|180501.1|10
1732871270000|2024-11-29 09:07:50|180636.5|180506.5|180638.5|180508.5|180644.9|180514.9|180636.5|180506.5|4
1732871280000|2024-11-29 09:08:00|180644.1|180514.1|180640.1|180510.1|180646.1|180516.1|180640.1|180510.1|10
1732871290000|2024-11-29 09:08:10|180651.2|180521.2|180638.8|180508.8|180651.2|180521.2|180637.8|180507.8|12
1732871300000|2024-11-29 09:08:20|180639.8|180509.8|180646.1|180516.1|180651.1|180521.1|180639.5|180509.5|13
1732871310000|2024-11-29 09:08:30|180645.5|180515.5|180636.7|180506.7|180652.4|180522.4|180634.4|180504.4|17
1732871320000|2024-11-29 09:08:40|180639.7|180509.7|180660.3|180530.3|180660.3|180530.3|180638.1|180508.1|14
1732871330000|2024-11-29 09:08:50|180662.2|180532.2|180647.3|180517.3|180662.2|180532.2|180647.3|180517.3|10
1732871340000|2024-11-29 09:09:00|180646.7|180516.7|180641.9|180511.9|180646.7|180516.7|180633|180503|16
1732871350000|2024-11-29 09:09:10|180641.5|180511.5|180634.7|180504.7|180641.5|180511.5|180633.2|180503.2|7
1732871360000|2024-11-29 09:09:20|180639.1|180509.1|180631.7|180501.7|180639.1|180509.1|180631.7|180501.7|4
1732871370000|2024-11-29 09:09:30|180635.4|180505.4|180639.3|180509.3|180641.1|180511.1|180635.4|180505.4|5
1732871380000|2024-11-29 09:09:40|180633.4|180503.4|180637.1|180507.1|180637.1|180507.1|180633.4|180503.4|2
1732871390000|2024-11-29 09:09:50|180631.8|180501.8|180628.7|180498.7|180636.4|180506.4|180628.7|180498.7|4
1732871400000|2024-11-29 09:10:00|180632|180502|180577.3|180447.3|180632|180502|180542.2|180430.8|16
1732871410000|2024-11-29 09:10:10|180578.7|180448.7|180582|180452|180587|180457|180578.3|180448.3|10
1732871420000|2024-11-29 09:10:20|180580.3|180450.3|180514.6|180384.6|180580.3|180450.3|180514.6|180384.6|15
1732871430000|2024-11-29 09:10:30|180515.3|180385.3|180513.3|180383.3|180541.2|180411.2|180513.3|180383.3|11
1732871440000|2024-11-29 09:10:40|180512.3|180382.3|180519|180389|180519|180389|180493.1|180363.1|19
1732871450000|2024-11-29 09:10:50|180523.3|180393.3|180503|180373|180531|180401|180503|180373|19
1732871460000|2024-11-29 09:11:00|180501.3|180371.3|180483.2|180353.2|180503.6|180373.6|180479.6|180349.6|19
1732871470000|2024-11-29 09:11:10|180487.6|180357.6|180439.4|180309.4|180491.6|180361.6|180439.4|180309.4|13
1732871480000|2024-11-29 09:11:20|180442.4|180312.4|180436|180306|180451.8|180321.8|180426.2|180296.2|12
1732871490000|2024-11-29 09:11:30|180430.7|180300.7|180442|180312|180444.6|180314.6|180430.5|180300.5|6
1732871500000|2024-11-29 09:11:40|180443.5|180313.5|180447.2|180317.2|180450.5|180320.5|180443.5|180313.5|5
1732871510000|2024-11-29 09:11:50|180446.6|180316.6|180447.2|180317.2|180447.2|180317.2|180446.6|180316.6|2
1732871520000|2024-11-29 09:12:00|180445.4|180315.4|180444.1|180314.1|180447.3|180317.3|180444.1|180314.1|4
1732871530000|2024-11-29 09:12:10|180438.3|180308.3|180448.1|180318.1|180448.1|180318.1|180438.3|180308.3|5
1732871540000|2024-11-29 09:12:20|180454.4|180324.4|180444.1|180314.1|180454.4|180324.4|180442.4|180312.4|6
1732871550000|2024-11-29 09:12:30|180444.7|180314.7|180443.9|180313.9|180444.7|180314.7|180439.4|180309.4|9
1732871560000|2024-11-29 09:12:40|180445.6|180315.6|180447.9|180317.9|180447.9|180317.9|180445.6|180315.6|2
1732871580000|2024-11-29 09:13:00|180448.5|180318.5|180481.4|180351.4|180481.4|180351.4|180448.5|180318.5|14
1732871590000|2024-11-29 09:13:10|180482.1|180352.1|180466.6|180336.6|180482.1|180352.1|180466|180336|12
1732871600000|2024-11-29 09:13:20|180466.3|180336.3|180467.3|180337.3|180470|180340|180465.3|180335.3|8
1732871610000|2024-11-29 09:13:30|180468.3|180338.3|180464.6|180334.6|180469.5|180339.5|180464.6|180334.6|11
1732871620000|2024-11-29 09:13:40|180465.2|180335.2|180464.9|180334.9|180465.6|180335.6|180463.9|180333.9|5
1732871630000|2024-11-29 09:13:50|180465.6|180335.6|180462.2|180332.2|180465.6|180335.6|180462.2|180332.2|8
1732871640000|2024-11-29 09:14:00|180463.9|180333.9|180465.6|180335.6|180467.3|180337.3|180463.9|180333.9|8
1732871650000|2024-11-29 09:14:10|180465.9|180335.9|180466.3|180336.3|180466.6|180336.6|180465.3|180335.3|5
1732871660000|2024-11-29 09:14:20|180465.6|180335.6|180468|180338|180473.3|180343.3|180465.6|180335.6|5
1732871670000|2024-11-29 09:14:30|180469|180339|180459.8|180329.8|180469|180339|180459.5|180329.5|10
1732871680000|2024-11-29 09:14:40|180457|180327|180450.5|180320.5|180457|180327|180449.3|180319.3|11
1732871690000|2024-11-29 09:14:50|180449.9|180319.9|180449.2|180319.2|180452.8|180322.8|180448.6|180318.6|10
1732871700000|2024-11-29 09:15:00|180446.3|180316.3|180454.1|180324.1|180454.1|180324.1|180446.3|180316.3|9
1732871710000|2024-11-29 09:15:10|180453.8|180323.8|180459.2|180329.2|180459.2|180329.2|180450.5|180320.5|5
1732871720000|2024-11-29 09:15:20|180459.7|180329.7|180459.2|180329.2|180459.7|180329.7|180459.2|180329.2|2
1732871730000|2024-11-29 09:15:30|180459.4|180329.4|180462.7|180332.7|180462.7|180332.7|180459.4|180329.4|3
1732871740000|2024-11-29 09:15:40|180462.4|180332.4|180451.6|180321.6|180462.7|180332.7|180451.6|180321.6|9
1732871750000|2024-11-29 09:15:50|180450.6|180320.6|180464.6|180334.6|180466.3|180336.3|180450.6|180320.6|10
1732871760000|2024-11-29 09:16:00|180465.3|180335.3|180511.1|180421.1|180511.1|180421.1|180462.9|180332.9|12
1732871770000|2024-11-29 09:16:10|180507.7|180417.7|180486|180396|180509.4|180419.4|180481|180391|14
1732871780000|2024-11-29 09:16:20|180481.3|180391.3|180488.9|180398.9|180490.6|180400.6|180481.3|180391.3|8
1732871790000|2024-11-29 09:16:30|180490.8|180400.8|180525.1|180395.1|180525.1|180424|180484.8|180394.8|11
1732871800000|2024-11-29 09:16:40|180523.7|180393.7|180535.2|180405.2|180535.2|180405.2|180523.4|180393.4|12
1732871810000|2024-11-29 09:16:50|180517|180387|180507.4|180377.4|180520.6|180390.6|180501.3|180371.3|9
1732871820000|2024-11-29 09:17:00|180503.8|180373.8|180500.7|180370.7|180503.8|180373.8|180492.1|180362.1|12
1732871830000|2024-11-29 09:17:10|180496.7|180366.7|180499.4|180369.4|180503.1|180373.1|180496.7|180366.7|5
1732871840000|2024-11-29 09:17:20|180500|180370|180500.4|180370.4|180500.7|180370.7|180497.7|180367.7|5
1732871850000|2024-11-29 09:17:30|180501|180371|180518.2|180388.2|180519.9|180389.9|180501|180371|11
1732871860000|2024-11-29 09:17:40|180511.8|180381.8|180514.5|180384.5|180514.5|180384.5|180511.8|180381.8|3
1732871870000|2024-11-29 09:17:50|180514.1|180384.1|180523.1|180393.1|180526|180396|180514.1|180384.1|10
1732871880000|2024-11-29 09:18:00|180522.8|180392.8|180524.8|180394.8|180527.1|180397.1|180522.8|180392.8|6
1732871890000|2024-11-29 09:18:10|180523|180393|180524|180394|180527.3|180397.3|180521.7|180391.7|10
1732871900000|2024-11-29 09:18:20|180524.3|180394.3|180527.4|180397.4|180531.7|180401.7|180524.3|180394.3|4
1732871920000|2024-11-29 09:18:40|180528|180398|180518.5|180388.5|180529.8|180399.8|180515.2|180385.2|15
1732871930000|2024-11-29 09:18:50|180518.2|180388.2|180507.2|180417.2|180528.4|180419.5|180507.2|180388.2|11
1732871940000|2024-11-29 09:19:00|180512.2|180422.2|180513.5|180423.5|180513.5|180423.5|180508.2|180418.2|3
1732871950000|2024-11-29 09:19:10|180510.2|180420.2|180506.8|180416.8|180510.2|180420.2|180506.8|180416.8|4
1732871960000|2024-11-29 09:19:20|180505.2|180415.2|180495.5|180405.5|180507.8|180417.8|180495.5|180405.5|15
1732871970000|2024-11-29 09:19:30|180499.1|180409.1|180497.4|180407.4|180499.1|180409.1|180495.1|180405.1|6
1732871980000|2024-11-29 09:19:40|180497.8|180407.8|180505.1|180415.1|180505.1|180415.1|180495.8|180405.8|8
1732871990000|2024-11-29 09:19:50|180505.7|180415.7|180596.1|180466.1|180596.1|180490.7|180505.7|180415.7|15
1732872000000|2024-11-29 09:20:00|180598.2|180468.2|180591.1|180461.1|180598.2|180468.2|180588.1|180458.1|4
1732872010000|2024-11-29 09:20:10|180594.6|180464.6|180585.4|180455.4|180604.8|180474.8|180584.4|180454.4|14
1732872020000|2024-11-29 09:20:20|180581.7|180451.7|180588.9|180458.9|180588.9|180458.9|180581.7|180451.7|7
1732872030000|2024-11-29 09:20:30|180584.6|180454.6|180590.7|180460.7|180590.7|180460.7|180583.2|180453.2|6
1732872040000|2024-11-29 09:20:40|180585|180455|180572.9|180442.9|180585|180455|180572.9|180442.9|8
1732872050000|2024-11-29 09:20:50|180571.9|180441.9|180569.4|180439.4|180571.9|180441.9|180569.4|180439.4|3
1732872060000|2024-11-29 09:21:00|180572.8|180442.8|180575.5|180445.5|180580.1|180450.1|180569.8|180439.8|6
1732872070000|2024-11-29 09:21:10|180575.8|180445.8|180591.5|180461.5|180595.1|180465.1|180575.6|180445.6|9
1732872080000|2024-11-29 09:21:20|180591.1|180461.1|180595.8|180465.8|180595.8|180465.8|180586.4|180456.4|9
1732872090000|2024-11-29 09:21:30|180598.4|180468.4|180598.4|180468.4|180598.4|180468.4|180598.4|180468.4|1
1732872100000|2024-11-29 09:21:40|180595.9|180465.9|180624.8|180494.8|180624.8|180494.8|180589.6|180459.6|8
1732872110000|2024-11-29 09:21:50|180625.2|180495.2|180627.2|180497.2|180629.2|180499.2|180622.2|180492.2|13
1732872120000|2024-11-29 09:22:00|180627.9|180497.9|180632.5|180502.5|180632.5|180502.5|180626.8|180496.8|7
1732872130000|2024-11-29 09:22:10|180645|180515|180651.5|180521.5|180657.1|180527.1|180645|180515|13
1732872140000|2024-11-29 09:22:20|180653.5|180523.5|180654|180524|180659.4|180529.4|180653.5|180523.5|8
1732872150000|2024-11-29 09:22:30|180654.8|180524.8|180652.7|180522.7|180654.8|180524.8|180650.8|180520.8|9
1732872160000|2024-11-29 09:22:40|180650.8|180520.8|180656.4|180526.4|180656.4|180526.4|180650.8|180520.8|8
1732872170000|2024-11-29 09:22:50|180651.5|180521.5|180649.2|180519.2|180652.5|180522.5|180642.5|180512.5|9
1732872180000|2024-11-29 09:23:00|180644.1|180514.1|180645.4|180515.4|180645.9|180515.9|180641.9|180511.9|9
1732872190000|2024-11-29 09:23:10|180646.2|180516.2|180652.8|180522.8|180652.8|180522.8|180644.1|180514.1|11
1732872200000|2024-11-29 09:23:20|180656.1|180526.1|180672.6|180542.6|180672.6|180542.6|180652.5|180522.5|10
1732872210000|2024-11-29 09:23:30|180671|180541|180662.6|180532.6|180672.6|180542.6|180661|180531|11
1732872220000|2024-11-29 09:23:40|180659.2|180529.2|180629.4|180499.4|180659.2|180529.2|180629.4|180499.4|10
1732872230000|2024-11-29 09:23:50|180626.2|180496.2|180613.7|180483.7|180626.2|180496.2|180607.1|180477.1|15
1732872240000|2024-11-29 09:24:00|180611.2|180481.2|180611.6|180481.6|180619.4|180489.4|180605.3|180475.3|16
1732872250000|2024-11-29 09:24:10|180613.6|180483.6|180611.6|180481.6|180613.6|180483.6|180611.6|180481.6|2
1732872260000|2024-11-29 09:24:20|180600.8|180470.8|180559.5|180429.5|180600.8|180470.8|180559.5|180429.5|19
1732872270000|2024-11-29 09:24:30|180557.3|180427.3|180563.3|180433.3|180570.6|180440.6|180557.3|180427.3|9
1732872280000|2024-11-29 09:24:40|180563.6|180433.6|180571|180441|180571|180441|180560.8|180430.8|5
1732872290000|2024-11-29 09:24:50|180564|180434|180563.3|180433.3|180564|180434|180559|180429|6
1732872300000|2024-11-29 09:25:00|180563.8|180433.8|180566.5|180436.5|180566.5|180436.5|180561|180431|8
1732872310000|2024-11-29 09:25:10|180567|180437|180596.7|180466.7|180599.8|180469.8|180559.3|180429.3|16
1732872320000|2024-11-29 09:25:20|180616.8|180486.8|180615.5|180485.5|180627.7|180497.7|180604.1|180474.1|16
1732872330000|2024-11-29 09:25:30|180620.2|180490.2|180636.5|180506.5|180636.9|180506.9|180620.2|180490.2|13
1732872340000|2024-11-29 09:25:40|180625.7|180495.7|180633|180503|180633|180503|180625.7|180495.7|4
1732872350000|2024-11-29 09:25:50|180636|180506|180644|180514|180644|180514|180636|180506|10
1732872360000|2024-11-29 09:26:00|180643.7|180513.7|180643.4|180513.4|180644.4|180514.4|180643|180513|6
1732872370000|2024-11-29 09:26:10|180643.7|180513.7|180637.4|180507.4|180643.7|180513.7|180636.7|180506.7|8
1732872380000|2024-11-29 09:26:20|180633.2|180503.2|180616|180486|180634.2|180504.2|180612.7|180482.7|14
1732872390000|2024-11-29 09:26:30|180607.8|180477.8|180607.7|180477.7|180611.7|180481.7|180606.7|180476.7|7
1732872400000|2024-11-29 09:26:40|180608.3|180478.3|180621.9|180491.9|180621.9|180491.9|180604.7|180474.7|8
1732872410000|2024-11-29 09:26:50|180624.5|180494.5|180619.7|180489.7|180624.5|180494.5|180619|180489|6
1732872420000|2024-11-29 09:27:00|180618.4|180488.4|180618.7|180488.7|180618.7|180488.7|180617.8|180487.8|4
1732872430000|2024-11-29 09:27:10|180619.1|180489.1|180603.3|180473.3|180619.1|180489.1|180603.3|180473.3|9
1732872440000|2024-11-29 09:27:20|180600.3|180470.3|180581.6|180451.6|180600.3|180470.3|180580.9|180450.9|9
1732872450000|2024-11-29 09:27:30|180581.2|180451.2|180578.3|180448.3|180581.6|180451.6|180574.7|180444.7|10
1732872460000|2024-11-29 09:27:40|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|1
1732872470000|2024-11-29 09:27:50|180579.3|180449.3|180579.6|180449.6|180580|180450|180578.6|180448.6|4
1732872480000|2024-11-29 09:28:00|180581.6|180451.6|180592.2|180462.2|180595.2|180465.2|180581.6|180451.6|7
1732872490000|2024-11-29 09:28:10|180591.3|180461.3|180579.5|180449.5|180591.3|180461.3|180579|180449|8
1732872500000|2024-11-29 09:28:20|180582.7|180452.7|180574.4|180444.4|180582.7|180452.7|180573|180443|6
1732872510000|2024-11-29 09:28:30|180576.2|180446.2|180574.1|180444.1|180585.3|180455.3|180574.1|180444.1|8
1732872520000|2024-11-29 09:28:40|180575.6|180445.6|180577.6|180447.6|180580.1|180450.1|180575.6|180445.6|3
1732872530000|2024-11-29 09:28:50|180579.9|180449.9|180593.7|180463.7|180593.7|180463.7|180579.9|180449.9|9
1732872540000|2024-11-29 09:29:00|180590.9|180460.9|180567.4|180437.4|180590.9|180460.9|180567.4|180437.4|8
1732872550000|2024-11-29 09:29:10|180571.5|180441.5|180569.6|180439.6|180571.5|180441.5|180568.7|180438.7|7
1732872560000|2024-11-29 09:29:20|180568.4|180438.4|180574.4|180444.4|180574.4|180444.4|180568.2|180438.2|7
1732872570000|2024-11-29 09:29:30|180573.9|180443.9|180574.7|180444.7|180576|180446|180573.9|180443.9|6
1732872580000|2024-11-29 09:29:40|180575.7|180445.7|180599.5|180469.5|180599.8|180469.8|180574.7|180444.7|9
1732872590000|2024-11-29 09:29:50|180597|180467|180593.2|180463.2|180597|180467|180592.9|180462.9|10
1732872600000|2024-11-29 09:30:00|180591.9|180461.9|180602.6|180472.6|180602.6|180472.6|180580.3|180450.3|14
1732872610000|2024-11-29 09:30:10|180603.8|180473.8|180603.2|180473.2|180605.5|180475.5|180602.8|180472.8|8
1732872620000|2024-11-29 09:30:20|180603.5|180473.5|180595.3|180465.3|180603.5|180473.5|180595.3|180465.3|10
1732872630000|2024-11-29 09:30:30|180595.8|180465.8|180596.5|180466.5|180597|180467|180595.5|180465.5|7
1732872640000|2024-11-29 09:30:40|180597|180467|180572.1|180442.1|180597|180467|180572.1|180442.1|9
1732872650000|2024-11-29 09:30:50|180572.6|180442.6|180570.2|180440.2|180572.6|180442.6|180570.2|180440.2|3
1732872660000|2024-11-29 09:31:00|180571.6|180441.6|180588.8|180458.8|180588.8|180458.8|180571.6|180441.6|15
1732872670000|2024-11-29 09:31:10|180589.5|180459.5|180592.9|180462.9|180593.2|180463.2|180589|180459|7
1732872680000|2024-11-29 09:31:20|180595.2|180465.2|180595.2|180465.2|180595.2|180465.2|180595.2|180465.2|1
1732872690000|2024-11-29 09:31:30|180597|180467|180595.6|180465.6|180597.6|180467.6|180594.7|180464.7|8
1732872700000|2024-11-29 09:31:40|180597.9|180467.9|180595.9|180465.9|180598.1|180468.1|180595.9|180465.9|4
1732872710000|2024-11-29 09:31:50|180595.4|180465.4|180595.6|180465.6|180595.9|180465.9|180595.4|180465.4|3
1732872720000|2024-11-29 09:32:00|180594.4|180464.4|180605.7|180475.7|180607.8|180477.8|180594.4|180464.4|14
1732872730000|2024-11-29 09:32:10|180608.4|180478.4|180627.8|180497.8|180627.8|180497.8|180606.7|180476.7|7
1732872740000|2024-11-29 09:32:20|180630.3|180500.3|180641.3|180511.3|180646.8|180516.8|180630.3|180500.3|6
1732872750000|2024-11-29 09:32:30|180641.5|180511.5|180644.3|180514.3|180644.5|180514.5|180641.5|180511.5|4
1732872760000|2024-11-29 09:32:40|180644|180514|180647|180517|180647|180517|180644|180514|2
1732872770000|2024-11-29 09:32:50|180645.3|180515.3|180645.3|180515.3|180645.5|180515.5|180644.8|180514.8|7
1732872780000|2024-11-29 09:33:00|180644|180514|180609.8|180479.8|180644.5|180514.5|180608.8|180478.8|11
1732872790000|2024-11-29 09:33:10|180607.4|180477.4|180604.2|180474.2|180607.4|180477.4|180604.2|180474.2|7
1732872800000|2024-11-29 09:33:20|180604.9|180474.9|180606.2|180476.2|180606.2|180476.2|180604.9|180474.9|3
1732872810000|2024-11-29 09:33:30|180606.9|180476.9|180606.3|180476.3|180611.8|180481.8|180605.8|180475.8|10
1732872820000|2024-11-29 09:33:40|180606|180476|180606|180476|180606|180476|180603.7|180473.7|7
1732872830000|2024-11-29 09:33:50|180606.5|180476.5|180613|180483|180613|180483|180604.3|180474.3|12
1732872840000|2024-11-29 09:34:00|180612.5|180482.5|180621|180491|180627.9|180497.9|180612.5|180482.5|8
1732872850000|2024-11-29 09:34:10|180626.5|180496.5|180615.6|180485.6|180626.5|180496.5|180615.6|180485.6|7
1732872860000|2024-11-29 09:34:20|180621.1|180491.1|180621.1|180491.1|180621.1|180491.1|180621.1|180491.1|1
1732872870000|2024-11-29 09:34:30|180623.6|180493.6|180623.8|180493.8|180628.4|180498.4|180623.6|180493.6|6
1732872880000|2024-11-29 09:34:40|180619.8|180489.8|180621.8|180491.8|180625.8|180495.8|180619.8|180489.8|7
1732872890000|2024-11-29 09:34:50|180621.6|180491.6|180650|180520|180650|180520|180618.1|180488.1|9
1732872920000|2024-11-29 09:35:20|180650.9|180520.9|180651.1|180521.1|180654.3|180524.3|180650.9|180520.9|5
1732872930000|2024-11-29 09:35:30|180643.4|180553.4|180643.4|180553.4|180643.4|180553.4|180643.4|180553.4|1
1732872940000|2024-11-29 09:35:40|180645.4|180555.4|180701.1|180571.1|180701.1|180589.7|180645.4|180555.4|6
1732872950000|2024-11-29 09:35:50|180698.8|180568.8|180669.3|180539.3|180698.8|180568.8|180668|180538|20
1732872960000|2024-11-29 09:36:00|180669|180539|180668.8|180538.8|180671.5|180541.5|180668|180538|9
1732872970000|2024-11-29 09:36:10|180666.3|180536.3|180672.8|180542.8|180672.8|180542.8|180666.3|180536.3|7
1732872980000|2024-11-29 09:36:20|180669.5|180539.5|180685|180555|180685|180555|180665.5|180535.5|13
1732872990000|2024-11-29 09:36:30|180689.3|180559.3|180690.3|180560.3|180694.1|180564.1|180685.3|180555.3|7
1732873000000|2024-11-29 09:36:40|180690.1|180560.1|180697.9|180567.9|180701.8|180571.8|180690.1|180560.1|8
1732873010000|2024-11-29 09:36:50|180694.1|180564.1|180686.5|180556.5|180698.9|180568.9|180686.5|180556.5|5
1732873020000|2024-11-29 09:37:00|180686|180556|180685.7|180555.7|180695.8|180565.8|180683.1|180553.1|8
1732873030000|2024-11-29 09:37:10|180691.2|180561.2|180686.7|180556.7|180691.2|180561.2|180686.5|180556.5|4
1732873040000|2024-11-29 09:37:20|180687.2|180557.2|180698.6|180568.6|180698.6|180568.6|180686.7|180556.7|7
1732873050000|2024-11-29 09:37:30|180695.5|180565.5|180681.1|180551.1|180695.9|180565.9|180681.1|180551.1|8
1732873060000|2024-11-29 09:37:40|180680.9|180550.9|180677.3|180547.3|180680.9|180550.9|180676.8|180546.8|7
1732873070000|2024-11-29 09:37:50|180676.3|180546.3|180674.1|180544.1|180676.8|180546.8|180669.1|180539.1|10
1732873080000|2024-11-29 09:38:00|180677.9|180547.9|180680.1|180550.1|180680.1|180550.1|180677.4|180547.4|6
1732873090000|2024-11-29 09:38:10|180680.6|180550.6|180622.4|180492.4|180681.1|180551.1|180605.3|180492.4|4
1732873100000|2024-11-29 09:38:20|180626.6|180496.6|180625|180495|180630|180500|180622.9|180492.9|8
1732873110000|2024-11-29 09:38:30|180625.4|180495.4|180625|180495|180625.4|180495.4|180625|180495|2
1732873120000|2024-11-29 09:38:40|180624.4|180494.4|180621.8|180491.8|180624.4|180494.4|180619.5|180489.5|8
1732873130000|2024-11-29 09:38:50|180622.2|180492.2|180622.2|180492.2|180622.2|180492.2|180621.8|180491.8|3
1732873140000|2024-11-29 09:39:00|180626.8|180496.8|180624.5|180494.5|180628.5|180498.5|180624.5|180494.5|3
1732873150000|2024-11-29 09:39:10|180613.7|180483.7|180600.4|180470.4|180613.7|180483.7|180600.1|180470.1|10
1732873160000|2024-11-29 09:39:20|180599.7|180469.7|180594.7|180464.7|180599.7|180469.7|180592|180462|6
1732873170000|2024-11-29 09:39:30|180599.2|180469.2|180618.6|180488.6|180618.9|180488.9|180599.2|180469.2|14
1732873180000|2024-11-29 09:39:40|180619|180489|180627.7|180497.7|180627.7|180497.7|180619|180489|5
1732873190000|2024-11-29 09:39:50|180624.7|180494.7|180624.4|180494.4|180624.7|180494.7|180624.1|180494.1|5
1732873200000|2024-11-29 09:40:00|180623.4|180493.4|180622|180492|180624.4|180494.4|180621.4|180491.4|8
1732873210000|2024-11-29 09:40:10|180623.7|180493.7|180625.7|180495.7|180625.7|180495.7|180623.7|180493.7|5
1732873220000|2024-11-29 09:40:20|180624.7|180494.7|180625.7|180495.7|180625.7|180495.7|180623.7|180493.7|5
1732873230000|2024-11-29 09:40:30|180624.4|180494.4|180624.4|180494.4|180624.4|180494.4|180624.4|180494.4|1
1732873240000|2024-11-29 09:40:40|180628.1|180498.1|180625.1|180495.1|180628.1|180498.1|180624.8|180494.8|3
1732873250000|2024-11-29 09:40:50|180624.8|180494.8|180627.5|180497.5|180631.1|180501.1|180624.8|180494.8|8
1732873260000|2024-11-29 09:41:00|180627.4|180497.4|180626.1|180496.1|180627.4|180497.4|180626.1|180496.1|2
1732873270000|2024-11-29 09:41:10|180629.8|180499.8|180678.3|180588.3|180681.8|180591.8|180607|180499.8|15
1732873280000|2024-11-29 09:41:20|180680.9|180590.9|180751.3|180621.3|180760.7|180653.4|180680.9|180590.9|16
1732873290000|2024-11-29 09:41:30|180755.6|180625.6|180753.2|180623.2|180765.5|180635.5|180750.5|180620.5|13
1732873300000|2024-11-29 09:41:40|180752.5|180622.5|180753|180623|180762.9|180632.9|180749.3|180619.3|16
1732873310000|2024-11-29 09:41:50|180756.9|180626.9|180730.3|180600.3|180758|180628|180730.3|180600.3|10
1732873320000|2024-11-29 09:42:00|180732.3|180602.3|180730.4|180600.4|180745.4|180615.4|180729.7|180599.7|14
1732873330000|2024-11-29 09:42:10|180728.4|180598.4|180766.2|180636.2|180771.2|180641.2|180728.4|180598.4|18
1732873340000|2024-11-29 09:42:20|180769.2|180639.2|180758|180628|180769.5|180639.5|180755.3|180625.3|14
1732873350000|2024-11-29 09:42:30|180753|180623|180757.7|180627.7|180768|180638|180753|180623|8
1732873360000|2024-11-29 09:42:40|180761.7|180631.7|180765.2|180635.2|180769.6|180639.6|180759.3|180629.3|12
1732873370000|2024-11-29 09:42:50|180763.6|180633.6|180758.6|180628.6|180763.6|180633.6|180754.6|180624.6|6
1732873380000|2024-11-29 09:43:00|180753.2|180623.2|180730.9|180640.9|180756.9|180640.9|180727.6|180619.2|8
1732873390000|2024-11-29 09:43:10|180725.3|180635.3|180691.9|180561.9|180731.6|180641.6|180659.6|180529.6|9
1732873400000|2024-11-29 09:43:20|180685|180555|180711.5|180581.5|180711.5|180581.5|180673.5|180543.5|13
1732873410000|2024-11-29 09:43:30|180713.5|180583.5|180723.6|180593.6|180723.6|180593.6|180713.5|180583.5|4
1732873420000|2024-11-29 09:43:40|180727.2|180597.2|180716.3|180586.3|180730.8|180600.8|180716.3|180586.3|9
1732873430000|2024-11-29 09:43:50|180716.7|180586.7|180710.8|180580.8|180716.7|180586.7|180710.8|180580.8|5
1732873440000|2024-11-29 09:44:00|180706.5|180576.5|180714.8|180584.8|180714.8|180584.8|180706.5|180576.5|7
1732873450000|2024-11-29 09:44:10|180710.1|180580.1|180708.9|180578.9|180710.3|180580.3|180704.9|180574.9|6
1732873460000|2024-11-29 09:44:20|180702.6|180572.6|180677.9|180587.9|180702.6|180590.6|180675.5|180572.6|7
1732873470000|2024-11-29 09:44:30|180679.9|180589.9|180679.3|180589.3|180683.5|180593.5|180673.6|180583.6|11
1732873480000|2024-11-29 09:44:40|180674.6|180584.6|180685.9|180595.9|180692.5|180602.5|180674.6|180584.6|11
1732873490000|2024-11-29 09:44:50|180688.3|180598.3|180685.1|180595.1|180688.3|180598.3|180679.4|180589.4|5
1732873500000|2024-11-29 09:45:00|180680.7|180590.7|180687.9|180597.9|180696.9|180606.9|180679.9|180589.9|17
1732873510000|2024-11-29 09:45:10|180684.5|180594.5|180684.2|180594.2|180690.9|180600.9|180684.2|180594.2|7
1732873520000|2024-11-29 09:45:20|180682.7|180592.7|180697|180607|180698.7|180608.7|180682.7|180592.7|11
1732873530000|2024-11-29 09:45:30|180694.3|180604.3|180694|180604|180694.3|180604.3|180687.3|180597.3|5
1732873540000|2024-11-29 09:45:40|180688.7|180598.7|180692.7|180602.7|180693.7|180603.7|180685|180595|7
1732873550000|2024-11-29 09:45:50|180688|180598|180694.3|180604.3|180694.3|180604.3|180688|180598|3
1732873560000|2024-11-29 09:46:00|180696.7|180606.7|180752.3|180622.3|180759.9|180629.9|180696.7|180606.7|17
1732873570000|2024-11-29 09:46:10|180754.9|180624.9|180761.7|180631.7|180762.8|180632.8|180754.9|180624.9|12
1732873580000|2024-11-29 09:46:20|180765.1|180635.1|180752.8|180622.8|180765.1|180635.1|180752.8|180622.8|4
1732873590000|2024-11-29 09:46:30|180755.8|180625.8|180734.1|180644.1|180755.8|180644.1|180731.4|180621.1|6
1732873600000|2024-11-29 09:46:40|180730.1|180640.1|180732.7|180642.7|180732.7|180642.7|180726.7|180636.7|3
1732873610000|2024-11-29 09:46:50|180729.1|180639.1|180728.1|180638.1|180734.4|180644.4|180728.1|180638.1|4
1732873620000|2024-11-29 09:47:00|180730.7|180640.7|180730.4|180640.4|180736.1|180646.1|180729.7|180639.7|8
1732873630000|2024-11-29 09:47:10|180736.1|180646.1|180737.4|180647.4|180742.6|180652.6|180730.4|180640.4|9
1732873640000|2024-11-29 09:47:20|180740.4|180650.4|180759.7|180629.7|180774.4|180658.7|180735.1|180629.7|8
1732873650000|2024-11-29 09:47:30|180759|180629|180752|180622|180760.7|180630.7|180752|180622|7
1732873660000|2024-11-29 09:47:40|180728.3|180638.3|180721.3|180631.3|180731.3|180641.3|180721.3|180631.3|11
1732873670000|2024-11-29 09:47:50|180725|180635|180722.9|180632.9|180732.5|180642.5|180720.9|180630.9|14
1732873680000|2024-11-29 09:48:00|180725.9|180635.9|180677.2|180587.2|180725.9|180635.9|180669.7|180579.7|18
1732873690000|2024-11-29 09:48:10|180679.6|180589.6|180684.6|180594.6|180684.6|180594.6|180673.9|180583.9|8
1732873700000|2024-11-29 09:48:20|180680.2|180590.2|180678.9|180588.9|180683.9|180593.9|180676.9|180586.9|8
1732873710000|2024-11-29 09:48:30|180681.6|180591.6|180679.2|180589.2|180683.2|180593.2|180677.6|180587.6|4
1732873720000|2024-11-29 09:48:40|180681.9|180591.9|180685.9|180595.9|180687.5|180597.5|180675.9|180585.9|10
1732873730000|2024-11-29 09:48:50|180680.6|180590.6|180667.9|180577.9|180680.6|180590.6|180667.9|180577.9|6
1732873740000|2024-11-29 09:49:00|180670.3|180580.3|180669.9|180579.9|180670.3|180580.3|180667.3|180577.3|3
1732873750000|2024-11-29 09:49:10|180666.6|180576.6|180628.5|180538.5|180666.6|180576.6|180628.5|180538.5|2
1732873760000|2024-11-29 09:49:20|180626.7|180536.7|180602.9|180512.9|180626.7|180536.7|180598.3|180508.3|14
1732873770000|2024-11-29 09:49:30|180605.6|180515.6|180627.2|180537.2|180628.5|180538.5|180601.2|180511.2|11
1732873780000|2024-11-29 09:49:40|180623.2|180533.2|180625.2|180535.2|180629.8|180539.8|180623.2|180533.2|14
1732873790000|2024-11-29 09:49:50|180627.2|180537.2|180630.9|180540.9|180630.9|180540.9|180623.8|180533.8|5
1732873800000|2024-11-29 09:50:00|180627.9|180537.9|180601.8|180511.8|180631.6|180541.6|180577.3|180487.3|21
1732873810000|2024-11-29 09:50:10|180599.1|180509.1|180610.8|180520.8|180623.9|180533.9|180599.1|180509.1|16
1732873820000|2024-11-29 09:50:20|180613.5|180523.5|180605.4|180515.4|180626.3|180536.3|180605.4|180515.4|16
1732873830000|2024-11-29 09:50:30|180609.1|180519.1|180613.1|180523.1|180614.8|180524.8|180600.1|180510.1|11
1732873840000|2024-11-29 09:50:40|180614.1|180524.1|180617.3|180527.3|180618.9|180528.9|180614.1|180524.1|4
1732873850000|2024-11-29 09:50:50|180618.3|180528.3|180635.3|180505.3|180638|180528.6|180610.3|180496.7|13
1732873860000|2024-11-29 09:51:00|180635.7|180505.7|180633.7|180503.7|180637|180507|180627.3|180497.3|6
1732873870000|2024-11-29 09:51:10|180629.7|180499.7|180605.5|180475.5|180632.7|180502.7|180603.1|180473.1|11
1732873880000|2024-11-29 09:51:20|180600.8|180470.8|180603.2|180473.2|180603.8|180473.8|180600.8|180470.8|4
1732873890000|2024-11-29 09:51:30|180601.4|180471.4|180547|180457|180601.4|180471.4|180547|180457|11
1732873900000|2024-11-29 09:51:40|180551|180461|180578.7|180448.7|180582.7|180461.3|180551|180443.7|9
1732873910000|2024-11-29 09:51:50|180574|180444|180568.1|180438.1|180574|180444|180568|180438|10
1732873920000|2024-11-29 09:52:00|180564.1|180434.1|180556.6|180426.6|180567.1|180437.1|180554.4|180424.4|17
1732873930000|2024-11-29 09:52:10|180560.3|180430.3|180579.6|180449.6|180579.6|180449.6|180556.3|180426.3|11
1732873940000|2024-11-29 09:52:20|180574.9|180444.9|180570.3|180440.3|180576.9|180446.9|180567.9|180437.9|13
1732873950000|2024-11-29 09:52:30|180566|180436|180573.5|180443.5|180576.7|180446.7|180566|180436|14
1732873960000|2024-11-29 09:52:40|180572.8|180442.8|180619.7|180489.7|180622.7|180492.7|180569.1|180439.1|15
1732873970000|2024-11-29 09:52:50|180621.2|180491.2|180626.6|180496.6|180626.6|180496.6|180621.2|180491.2|4
1732873980000|2024-11-29 09:53:00|180619.9|180489.9|180660|180570|180677.4|180570|180619.9|180489.9|11
1732873990000|2024-11-29 09:53:10|180680|180550|180685.3|180555.3|180685.3|180555.3|180680|180550|4
1732874000000|2024-11-29 09:53:20|180677.7|180547.7|180672.7|180582.7|180688.4|180589.2|180653.4|180546|18
1732874010000|2024-11-29 09:53:30|180676.1|180586.1|180737.4|180647.4|180737.4|180647.4|180644.7|180537.7|17
1732874020000|2024-11-29 09:53:40|180732.7|180642.7|180732.7|180642.7|180732.7|180642.7|180732.7|180642.7|1
1732874030000|2024-11-29 09:53:50|180731.4|180641.4|180721|180631|180732.7|180642.7|180713.2|180623.2|7
1732874040000|2024-11-29 09:54:00|180720.7|180630.7|180791|180661|180800.8|180670.8|180720.7|180624.3|14
1732874050000|2024-11-29 09:54:10|180799.3|180669.3|180796.5|180666.5|180800|180670|180791|180661|17
1732874060000|2024-11-29 09:54:20|180777.4|180687.4|180771.3|180681.3|180777.8|180687.8|180771.3|180681.3|11
1732874070000|2024-11-29 09:54:30|180769.5|180679.5|180769.5|180679.5|180770.2|180680.2|180769.5|180679.5|3
1732874090000|2024-11-29 09:54:50|180771.2|180681.2|180769.5|180679.5|180771.2|180681.2|180765.5|180675.5|4
1732874100000|2024-11-29 09:55:00|180771.9|180681.9|180760.2|180670.2|180779.6|180689.6|180758.8|180668.8|10
1732874110000|2024-11-29 09:55:10|180759.5|180669.5|180753.3|180663.3|180760.2|180670.2|180753.3|180663.3|14
1732874120000|2024-11-29 09:55:20|180756.6|180666.6|180756.3|180666.3|180756.6|180666.6|180753.6|180663.6|7
1732874130000|2024-11-29 09:55:30|180753|180663|180756|180666|180756.6|180666.6|180752.6|180662.6|6
1732874140000|2024-11-29 09:55:40|180754.3|180664.3|180744.6|180654.6|180754.3|180664.3|180742.6|180652.6|3
1732874150000|2024-11-29 09:55:50|180755.4|180665.4|180755.9|180665.9|180760.8|180670.8|180753.2|180663.2|13
1732874160000|2024-11-29 09:56:00|180757.5|180667.5|180757.5|180667.5|180757.5|180667.5|180757.2|180667.2|3
1732874170000|2024-11-29 09:56:10|180752.9|180662.9|180755.9|180665.9|180757.5|180667.5|180752.9|180662.9|6
1732874180000|2024-11-29 09:56:20|180757.8|180667.8|180755.9|180665.9|180757.8|180667.8|180750.3|180660.3|7
1732874190000|2024-11-29 09:56:30|180754.3|180664.3|180755.9|180665.9|180755.9|180665.9|180754.3|180664.3|2
1732874210000|2024-11-29 09:56:50|180752.9|180662.9|180755.9|180665.9|180755.9|180665.9|180752.9|180662.9|2
1732874220000|2024-11-29 09:57:00|180754.6|180664.6|180760.2|180670.2|180771.6|180681.6|180754.6|180664.6|5
1732874230000|2024-11-29 09:57:10|180765.1|180675.1|180767.3|180677.3|180769|180679|180765|180675|6
1732874240000|2024-11-29 09:57:20|180763.6|180673.6|180759.5|180669.5|180763.6|180673.6|180756.5|180666.5|6
1732874250000|2024-11-29 09:57:30|180762.1|180672.1|180757.5|180667.5|180764|180674|180753.8|180663.8|7
1732874260000|2024-11-29 09:57:40|180759.5|180669.5|180766.3|180676.3|180766.3|180676.3|180757.2|180667.2|6
1732874270000|2024-11-29 09:57:50|180762.3|180672.3|180768.3|180678.3|180771.3|180681.3|180762.3|180672.3|4
1732874280000|2024-11-29 09:58:00|180769.8|180679.8|180770.4|180680.4|180776.1|180686.1|180769.8|180679.8|3
1732874290000|2024-11-29 09:58:10|180769.8|180679.8|180769.8|180679.8|180769.8|180679.8|180769.8|180679.8|1
1732874300000|2024-11-29 09:58:20|180771.8|180681.8|180769.8|180679.8|180772.4|180682.4|180766.8|180676.8|4
1732874310000|2024-11-29 09:58:30|180766.4|180676.4|180766.4|180676.4|180766.4|180676.4|180766.4|180676.4|1
1732874320000|2024-11-29 09:58:40|180769.5|180679.5|180763.8|180673.8|180769.5|180679.5|180763.8|180673.8|5
1732874330000|2024-11-29 09:58:50|180761.6|180671.6|180765.2|180675.2|180766.9|180676.9|180761.2|180671.2|5
1732874340000|2024-11-29 09:59:00|180761.6|180671.6|180761.6|180671.6|180761.6|180671.6|180761.6|180671.6|1
1732874370000|2024-11-29 09:59:30|180763.6|180673.6|180760.6|180670.6|180763.6|180673.6|180756.9|180666.9|8
1732874380000|2024-11-29 09:59:40|180762.6|180672.6|180762.2|180672.2|180762.6|180672.6|180755.9|180665.9|9
1732874390000|2024-11-29 09:59:50|180757.2|180667.2|180762.6|180672.6|180762.6|180672.6|180757.2|180667.2|4
1732874400000|2024-11-29 10:00:00|180767.6|180677.6|180765.9|180675.9|180774.8|180684.8|180765.9|180675.9|10
1732874410000|2024-11-29 10:00:10|180769.3|180679.3|180760.8|180670.8|180769.3|180679.3|180742.9|180652.9|10
1732874420000|2024-11-29 10:00:20|180756.4|180666.4|180758|180668|180761.3|180671.3|180751.3|180661.3|10
1732874430000|2024-11-29 10:00:30|180756.3|180666.3|180759.3|180669.3|180759.8|180669.8|180747.2|180657.2|13
1732874440000|2024-11-29 10:00:40|180754.6|180664.6|180760.3|180670.3|180763.3|180673.3|180754.6|180664.6|5
1732874450000|2024-11-29 10:00:50|180764.3|180674.3|180763.9|180673.9|180771.9|180681.9|180762.9|180672.9|11
1732874460000|2024-11-29 10:01:00|180762.1|180672.1|180758.1|180668.1|180764.4|180674.4|180752.4|180662.4|10
1732874470000|2024-11-29 10:01:10|180762.3|180672.3|180672.6|180582.6|180769.4|180673.3|180667.6|180577.6|16
1732874480000|2024-11-29 10:01:20|180667.6|180577.6|180663.9|180533.9|180690.2|180577.6|180662.3|180532.3|12
1732874490000|2024-11-29 10:01:30|180664.9|180534.9|180674.1|180544.1|180674.1|180544.1|180663.2|180533.2|7
1732874500000|2024-11-29 10:01:40|180673.4|180543.4|180664.9|180534.9|180674.1|180544.1|180664.2|180534.2|8
1732874510000|2024-11-29 10:01:50|180664.2|180534.2|180669.7|180539.7|180669.7|180539.7|180663.2|180533.2|11
1732874520000|2024-11-29 10:02:00|180669.1|180539.1|180667.4|180537.4|180671.8|180541.8|180667.1|180537.1|5
1732874530000|2024-11-29 10:02:10|180667.8|180537.8|180661.9|180531.9|180667.8|180537.8|180655.6|180525.6|8
1732874540000|2024-11-29 10:02:20|180663.2|180533.2|180658.9|180528.9|180664.2|180534.2|180656.3|180526.3|14
1732874550000|2024-11-29 10:02:30|180659.3|180529.3|180664.1|180534.1|180665.5|180535.5|180659.3|180529.3|9
1732874560000|2024-11-29 10:02:40|180663.8|180533.8|180670.5|180540.5|180670.5|180540.5|180661.5|180531.5|11
1732874570000|2024-11-29 10:02:50|180670.2|180540.2|180670.9|180540.9|180670.9|180540.9|180670.2|180540.2|5
1732874580000|2024-11-29 10:03:00|180672.4|180542.4|180718.4|180588.4|180726.7|180596.7|180672.4|180542.4|20
1732874590000|2024-11-29 10:03:10|180710.5|180580.5|180711.5|180581.5|180726.2|180596.2|180708.8|180578.8|13
1732874600000|2024-11-29 10:03:20|180709.2|180579.2|180712.2|180582.2|180722.2|180592.2|180709.2|180579.2|8
1732874610000|2024-11-29 10:03:30|180711.6|180581.6|180732.2|180602.2|180732.2|180602.2|180711.6|180581.6|11
1732874620000|2024-11-29 10:03:40|180732.5|180602.5|180773.5|180643.5|180773.5|180643.5|180728.8|180598.8|15
1732874630000|2024-11-29 10:03:50|180771.5|180641.5|180778.7|180648.7|180778.7|180648.7|180769.8|180639.8|14
1732874640000|2024-11-29 10:04:00|180780.5|180650.5|180806.7|180676.7|180806.7|180676.7|180780.5|180650.5|12
1732874650000|2024-11-29 10:04:10|180818.7|180688.7|180825.9|180695.9|180833|180703|180818.7|180688.7|13
1732874660000|2024-11-29 10:04:20|180825.5|180695.5|180863.8|180733.8|180863.8|180759.5|180825.5|180695.5|13
1732874670000|2024-11-29 10:04:30|180865.9|180735.9|180860.5|180730.5|180865.9|180735.9|180860.5|180730.5|5
1732874680000|2024-11-29 10:04:40|180859.9|180729.9|180862.1|180732.1|180862.1|180732.1|180855.2|180725.2|11
1732874690000|2024-11-29 10:04:50|180860.8|180730.8|180866.1|180736.1|180866.1|180736.1|180859.5|180729.5|5
1732874700000|2024-11-29 10:05:00|180864.1|180734.1|180847.3|180717.3|180864.1|180734.1|180846.3|180716.3|13
1732874710000|2024-11-29 10:05:10|180847.9|180717.9|180843.3|180713.3|180848.6|180718.6|180840.7|180710.7|9
1732874720000|2024-11-29 10:05:20|180849.3|180719.3|180851.4|180721.4|180856.5|180726.5|180847.4|180717.4|12
1732874730000|2024-11-29 10:05:30|180850.4|180720.4|180856.8|180726.8|180856.8|180726.8|180850.4|180720.4|8
1732874740000|2024-11-29 10:05:40|180856.5|180726.5|180850.2|180720.2|180856.5|180726.5|180845.5|180715.5|17
1732874750000|2024-11-29 10:05:50|180849.8|180719.8|180849.5|180719.5|180854.5|180724.5|180841.8|180711.8|13
1732874760000|2024-11-29 10:06:00|180854.8|180724.8|180826.9|180696.9|180854.8|180724.8|180821.2|180691.2|20
1732874770000|2024-11-29 10:06:10|180826.5|180696.5|180817.2|180687.2|180826.5|180696.5|180815.5|180685.5|4
1732874780000|2024-11-29 10:06:20|180776.4|180646.4|180778.4|180648.4|180780|180650|180772.4|180642.4|6
1732874790000|2024-11-29 10:06:30|180771.3|180641.3|180771.1|180641.1|180771.3|180641.3|180767.7|180637.7|7
1732874800000|2024-11-29 10:06:40|180770.4|180640.4|180756.8|180626.8|180773.4|180643.4|180753.1|180623.1|12
1732874810000|2024-11-29 10:06:50|180761.2|180631.2|180762.1|180632.1|180762.1|180632.1|180759.1|180629.1|9
1732874820000|2024-11-29 10:07:00|180761.9|180631.9|180768.8|180638.8|180769.1|180639.1|180761.9|180631.9|10
1732874830000|2024-11-29 10:07:10|180769.8|180639.8|180769.4|180639.4|180769.8|180639.8|180769.4|180639.4|2
1732874840000|2024-11-29 10:07:20|180769.1|180639.1|180770.4|180640.4|180770.7|180640.7|180767.4|180637.4|6
1732874850000|2024-11-29 10:07:30|180766.8|180636.8|180765.9|180635.9|180768.5|180638.5|180762.7|180632.7|13
1732874860000|2024-11-29 10:07:40|180767.1|180637.1|180759.9|180629.9|180767.1|180637.1|180755.1|180625.1|6
1732874870000|2024-11-29 10:07:50|180761.8|180631.8|180767.8|180637.8|180771.5|180641.5|180760.1|180630.1|12
1732874880000|2024-11-29 10:08:00|180771.5|180641.5|180766.5|180636.5|180771.5|180641.5|180757.2|180627.2|7
1732874890000|2024-11-29 10:08:10|180768.9|180638.9|180764.8|180634.8|180768.9|180638.9|180758.2|180628.2|6
1732874900000|2024-11-29 10:08:20|180761.5|180631.5|180770.2|180640.2|180770.2|180640.2|180761.5|180631.5|3
1732874920000|2024-11-29 10:08:40|180757.6|180627.6|180763.5|180633.5|180764|180634|180754.6|180624.6|9
1732874930000|2024-11-29 10:08:50|180756.9|180626.9|180763.3|180633.3|180768.5|180638.5|180756.9|180626.9|12
1732874940000|2024-11-29 10:09:00|180764.1|180634.1|180759.7|180629.7|180770.4|180640.4|180756.1|180626.1|13
1732874950000|2024-11-29 10:09:10|180759.4|180629.4|180749.2|180619.2|180759.4|180629.4|180744.5|180614.5|13
1732874960000|2024-11-29 10:09:20|180749.5|180619.5|180778.9|180648.9|180778.9|180648.9|180749.5|180619.5|10
1732874970000|2024-11-29 10:09:30|180779.2|180649.2|180790.7|180660.7|180796.3|180666.3|180779.2|180649.2|12
1732874980000|2024-11-29 10:09:40|180792.7|180662.7|180799.4|180669.4|180800.7|180670.7|180792.4|180662.4|10
1732874990000|2024-11-29 10:09:50|180800.4|180670.4|180802.7|180672.7|180802.7|180672.7|180798.6|180668.6|7
1732875000000|2024-11-29 10:10:00|180800.3|180670.3|180793.8|180663.8|180803.7|180673.7|180793.8|180663.8|11
1732875010000|2024-11-29 10:10:10|180798.7|180668.7|180781.6|180651.6|180799|180669|180781.3|180651.3|10
1732875020000|2024-11-29 10:10:20|180782.3|180652.3|180799.3|180669.3|180801.3|180671.3|180782.3|180652.3|9
1732875030000|2024-11-29 10:10:30|180799.8|180669.8|180786|180656|180801.3|180671.3|180786|180656|6
1732875040000|2024-11-29 10:10:40|180787|180657|180784.1|180654.1|180792.7|180662.7|180781.8|180651.8|9
1732875050000|2024-11-29 10:10:50|180793.9|180663.9|180788.1|180658.1|180793.9|180663.9|180784.1|180654.1|5
1732875060000|2024-11-29 10:11:00|180783.4|180653.4|180790.3|180660.3|180790.3|180660.3|180783.4|180653.4|13
1732875070000|2024-11-29 10:11:10|180788.8|180658.8|180781.9|180651.9|180797.1|180667.1|180778.3|180648.3|16
1732875080000|2024-11-29 10:11:20|180781.6|180651.6|180770.3|180640.3|180782.3|180652.3|180770.3|180640.3|5
1732875090000|2024-11-29 10:11:30|180770|180640|180771.3|180641.3|180774.3|180644.3|180768.3|180638.3|6
1732875100000|2024-11-29 10:11:40|180773.7|180643.7|180773.3|180643.3|180773.7|180643.7|180769.7|180639.7|3
1732875110000|2024-11-29 10:11:50|180775.3|180645.3|180782.4|180652.4|180782.9|180652.9|180775.3|180645.3|6
1732875120000|2024-11-29 10:12:00|180785.5|180655.5|180809.6|180679.6|180809.6|180679.6|180785.5|180655.5|11
1732875130000|2024-11-29 10:12:10|180809.2|180679.2|180818.8|180688.8|180820.1|180690.1|180805.2|180675.2|11
1732875140000|2024-11-29 10:12:20|180820.5|180690.5|180825.2|180695.2|180825.9|180695.9|180820.5|180690.5|8
1732875150000|2024-11-29 10:12:30|180823.6|180693.6|180808.6|180678.6|180823.6|180693.6|180808.6|180678.6|4
1732875160000|2024-11-29 10:12:40|180811.3|180681.3|180808.6|180678.6|180811.3|180681.3|180807.6|180677.6|7
1732875170000|2024-11-29 10:12:50|180809|180679|180822.2|180692.2|180825.5|180695.5|180809|180679|8
1732875180000|2024-11-29 10:13:00|180818.2|180688.2|180813.1|180683.1|180821.2|180691.2|180813.1|180683.1|9
1732875190000|2024-11-29 10:13:10|180815.4|180685.4|180815.4|180685.4|180815.4|180685.4|180815.4|180685.4|1
1732875200000|2024-11-29 10:13:20|180815.5|180685.5|180763.3|180633.3|180815.5|180685.5|180763.3|180633.3|15
1732875210000|2024-11-29 10:13:30|180768.3|180638.3|180768.3|180638.3|180771.3|180641.3|180768.3|180638.3|6
1732875220000|2024-11-29 10:13:40|180763.9|180633.9|180760|180630|180768.6|180638.6|180755.6|180625.6|12
1732875230000|2024-11-29 10:13:50|180764.3|180634.3|180746.6|180616.6|180764.3|180634.3|180746.6|180616.6|9
1732875240000|2024-11-29 10:14:00|180743.9|180613.9|180748.6|180618.6|180748.6|180618.6|180743.9|180613.9|5
1732875250000|2024-11-29 10:14:10|180744.2|180614.2|180750.2|180620.2|180760.2|180630.2|180743.9|180613.9|10
1732875260000|2024-11-29 10:14:20|180753.8|180623.8|180749.8|180619.8|180753.8|180623.8|180743.8|180613.8|8
1732875270000|2024-11-29 10:14:30|180751.6|180621.6|180729|180599|180759.9|180629.9|180722|180592|13
1732875280000|2024-11-29 10:14:40|180735.5|180605.5|180730.9|180600.9|180735.5|180605.5|180722.5|180592.5|6
1732875290000|2024-11-29 10:14:50|180723.5|180593.5|180700.3|180570.3|180723.5|180593.5|180699|180569|10
1732875300000|2024-11-29 10:15:00|180701|180571|180712.9|180582.9|180715.2|180585.2|180701|180571|14
1732875310000|2024-11-29 10:15:10|180712.5|180582.5|180711.8|180581.8|180712.5|180582.5|180711.8|180581.8|3
1732875320000|2024-11-29 10:15:20|180712.2|180582.2|180710.2|180580.2|180712.2|180582.2|180706.5|180576.5|6
1732875330000|2024-11-29 10:15:30|180708.5|180578.5|180713.6|180583.6|180713.6|180583.6|180707.5|180577.5|6
1732875340000|2024-11-29 10:15:40|180712.2|180582.2|180721.1|180591.1|180724.4|180594.4|180712.2|180582.2|12
1732875350000|2024-11-29 10:15:50|180720.4|180590.4|180730.1|180600.1|180730.1|180600.1|180720.4|180590.4|8
1732875360000|2024-11-29 10:16:00|180729.4|180599.4|180734.5|180604.5|180735|180605|180728.7|180598.7|7
1732875370000|2024-11-29 10:16:10|180735.2|180605.2|180730.2|180600.2|180739.5|180609.5|180730.2|180600.2|9
1732875380000|2024-11-29 10:16:20|180726.5|180596.5|180730.2|180600.2|180730.2|180600.2|180723.2|180593.2|9
1732875390000|2024-11-29 10:16:30|180730.1|180600.1|180751.7|180621.7|180751.7|180621.7|180730.1|180600.1|10
1732875400000|2024-11-29 10:16:40|180746|180616|180750.4|180620.4|180750.4|180620.4|180744.4|180614.4|9
1732875410000|2024-11-29 10:16:50|180749.4|180619.4|180751.8|180621.8|180753.4|180623.4|180747.4|180617.4|8
1732875420000|2024-11-29 10:17:00|180748.4|180618.4|180749.1|180619.1|180751.8|180621.8|180748.4|180618.4|8
1732875430000|2024-11-29 10:17:10|180751.4|180621.4|180746|180616|180752.4|180622.4|180741|180611|9
1732875440000|2024-11-29 10:17:20|180739.7|180609.7|180744|180614|180744|180614|180739.7|180609.7|2
1732875450000|2024-11-29 10:17:30|180730.4|180600.4|180745.4|180615.4|180745.4|180615.4|180729.1|180599.1|7
1732875460000|2024-11-29 10:17:40|180745.8|180615.8|180751.5|180621.5|180754.8|180624.8|180745.8|180615.8|9
1732875470000|2024-11-29 10:17:50|180753.5|180623.5|180795.1|180665.1|180795.1|180665.1|180753.5|180623.5|11
1732875480000|2024-11-29 10:18:00|180797.8|180667.8|180802.1|180672.1|180805.4|180675.4|180797.8|180667.8|10
1732875490000|2024-11-29 10:18:10|180803.4|180673.4|180804.8|180674.8|180808.8|180678.8|180802.8|180672.8|8
1732875500000|2024-11-29 10:18:20|180804.4|180674.4|180788.3|180658.3|180804.4|180674.4|180780.7|180650.7|14
1732875510000|2024-11-29 10:18:30|180782.3|180652.3|180782.4|180652.4|180794|180664|180782.3|180652.3|7
1732875520000|2024-11-29 10:18:40|180781|180651|180781|180651|180782|180652|180778|180648|7
1732875530000|2024-11-29 10:18:50|180780.4|180650.4|180773.4|180643.4|180785|180655|180773.4|180643.4|10
1732875540000|2024-11-29 10:19:00|180775|180645|180763.1|180633.1|180775|180645|180763.1|180633.1|10
1732875550000|2024-11-29 10:19:10|180766.4|180636.4|180770.3|180640.3|180776.4|180646.4|180763.3|180633.3|15
1732875560000|2024-11-29 10:19:20|180767.6|180637.6|180771.3|180641.3|180773.6|180643.6|180767.6|180637.6|10
1732875570000|2024-11-29 10:19:30|180771.6|180641.6|180748.5|180618.5|180771.6|180641.6|180747.8|180617.8|13
1732875580000|2024-11-29 10:19:40|180752.8|180622.8|180748.1|180618.1|180752.8|180622.8|180743.5|180613.5|4
1732875590000|2024-11-29 10:19:50|180756.3|180626.3|180737.6|180607.6|180761.6|180631.6|180737.6|180607.6|13
1732875600000|2024-11-29 10:20:00|180731.3|180601.3|180729.1|180599.1|180734.6|180604.6|180724.1|180594.1|9
1732875610000|2024-11-29 10:20:10|180728.7|180598.7|180730.4|180600.4|180731.1|180601.1|180725.4|180595.4|11
1732875620000|2024-11-29 10:20:20|180728|180598|180722|180592|180728.7|180598.7|180722|180592|9
1732875630000|2024-11-29 10:20:30|180726|180596|180726.7|180596.7|180729|180599|180721.4|180591.4|8
1732875640000|2024-11-29 10:20:40|180730|180600|180734.1|180604.1|180746.2|180616.2|180728.7|180598.7|10
1732875650000|2024-11-29 10:20:50|180732.1|180602.1|180724.7|180594.7|180734.1|180604.1|180719.7|180589.7|12
1732875660000|2024-11-29 10:21:00|180719.4|180589.4|180696.9|180566.9|180719.4|180589.4|180690.6|180560.6|9
1732875670000|2024-11-29 10:21:10|180691.6|180561.6|180672.8|180542.8|180691.6|180561.6|180656.6|180526.6|12
1732875680000|2024-11-29 10:21:20|180673.4|180543.4|180666.5|180536.5|180678.7|180548.7|180666.5|180536.5|12
1732875690000|2024-11-29 10:21:30|180669.8|180539.8|180669.5|180539.5|180672.5|180542.5|180666.2|180536.2|10
1732875700000|2024-11-29 10:21:40|180664.7|180534.7|180667.3|180537.3|180676.3|180546.3|180662.3|180532.3|10
1732875720000|2024-11-29 10:22:00|180669|180539|180681.7|180551.7|180682.7|180552.7|180669|180539|12
1732875730000|2024-11-29 10:22:10|180685.1|180555.1|180681.7|180551.7|180685.1|180555.1|180681.4|180551.4|5
1732875740000|2024-11-29 10:22:20|180680.7|180550.7|180682.1|180552.1|180682.1|180552.1|180680.7|180550.7|6
1732875750000|2024-11-29 10:22:30|180680.4|180550.4|180611.7|180481.7|180680.4|180550.4|180610.1|180480.1|16
1732875760000|2024-11-29 10:22:40|180612.1|180482.1|180613.3|180483.3|180616.6|180486.6|180612.1|180482.1|10
1732875770000|2024-11-29 10:22:50|180613|180483|180609.6|180479.6|180613|180483|180607.6|180477.6|9
1732875780000|2024-11-29 10:23:00|180607.4|180477.4|180604.3|180474.3|180607.4|180477.4|180602.1|180472.1|11
1732875790000|2024-11-29 10:23:10|180604.6|180474.6|180596.7|180466.7|180606.1|180476.1|180596.7|180466.7|7
1732875800000|2024-11-29 10:23:20|180584.3|180454.3|180581.5|180451.5|180587.3|180457.3|180578.9|180448.9|10
1732875810000|2024-11-29 10:23:30|180582.2|180452.2|180598.2|180468.2|180598.2|180468.2|180581.2|180451.2|7
1732875820000|2024-11-29 10:23:40|180596.5|180466.5|180601.1|180471.1|180602.6|180472.6|180593.4|180463.4|12
1732875830000|2024-11-29 10:23:50|180596.8|180466.8|180603.4|180473.4|180603.4|180473.4|180596.4|180466.4|11
1732875840000|2024-11-29 10:24:00|180603.6|180473.6|180602.9|180472.9|180607.6|180477.6|180602.6|180472.6|13
1732875850000|2024-11-29 10:24:10|180603.4|180473.4|180620.1|180490.1|180620.8|180490.8|180603.4|180473.4|11
1732875860000|2024-11-29 10:24:20|180620.4|180490.4|180610.2|180480.2|180621.8|180491.8|180610.2|180480.2|8
1732875870000|2024-11-29 10:24:30|180609.9|180479.9|180605|180475|180610.8|180480.8|180603.5|180473.5|10
1732875880000|2024-11-29 10:24:40|180604.3|180474.3|180598.7|180508.7|180608.5|180512.7|180598.7|180474.3|11
1732875890000|2024-11-29 10:24:50|180598.4|180508.4|180597.7|180507.7|180598.7|180508.7|180597.7|180507.7|3
1732875900000|2024-11-29 10:25:00|180598|180508|180598|180508|180598|180508|180597.7|180507.7|3
1732875910000|2024-11-29 10:25:10|180597.7|180507.7|180620|180490|180624.4|180512|180597.7|180488.4|8
1732875920000|2024-11-29 10:25:20|180617.7|180487.7|180617.7|180487.7|180617.7|180487.7|180617.7|180487.7|1
1732875930000|2024-11-29 10:25:30|180618|180488|180600.2|180470.2|180618|180488|180597.2|180467.2|10
1732875940000|2024-11-29 10:25:40|180601.2|180471.2|180600.5|180470.5|180601.2|180471.2|180600.2|180470.2|4
1732875950000|2024-11-29 10:25:50|180603.1|180473.1|180602.8|180472.8|180606.4|180476.4|180601.1|180471.1|7
1732875960000|2024-11-29 10:26:00|180602.5|180472.5|180600.1|180470.1|180606.4|180476.4|180600.1|180470.1|8
1732875970000|2024-11-29 10:26:10|180599.4|180469.4|180605.8|180475.8|180608.4|180478.4|180599.4|180469.4|13
1732875980000|2024-11-29 10:26:20|180614.4|180484.4|180617.8|180487.8|180635|180505|180614.4|180484.4|9
1732875990000|2024-11-29 10:26:30|180623.8|180493.8|180597.1|180507.1|180623.8|180516.2|180597.1|180493.8|6
1732876000000|2024-11-29 10:26:40|180604.1|180514.1|180598|180508|180604.1|180514.1|180595.4|180505.4|8
1732876010000|2024-11-29 10:26:50|180595.4|180505.4|180605.6|180475.6|180605.6|180505.4|180591.8|180470.2|12
1732876020000|2024-11-29 10:27:00|180606.3|180476.3|180602.1|180472.1|180607.9|180477.9|180596.9|180466.9|9
1732876030000|2024-11-29 10:27:10|180607.6|180477.6|180648.3|180518.3|180648.3|180518.3|180606.2|180476.2|8
1732876040000|2024-11-29 10:27:20|180649.1|180519.1|180638.4|180508.4|180649.1|180519.1|180638.4|180508.4|3
1732876050000|2024-11-29 10:27:30|180639.4|180509.4|180622.3|180492.3|180639.4|180509.4|180622|180492|12
1732876060000|2024-11-29 10:27:40|180620.6|180490.6|180617.9|180487.9|180620.6|180490.6|180602.5|180472.5|8
1732876070000|2024-11-29 10:27:50|180613.9|180483.9|180613.3|180483.3|180617.2|180487.2|180610.7|180480.7|12
1732876080000|2024-11-29 10:28:00|180613.6|180483.6|180626.4|180496.4|180626.4|180496.4|180601.7|180471.7|13
1732876090000|2024-11-29 10:28:10|180625.4|180495.4|180625.7|180495.7|180626.1|180496.1|180625.4|180495.4|4
1732876100000|2024-11-29 10:28:20|180628.7|180498.7|180625.5|180495.5|180630.1|180500.1|180605.9|180475.9|17
1732876110000|2024-11-29 10:28:30|180627.2|180497.2|180625.8|180495.8|180627.2|180497.2|180619.9|180489.9|6
1732876120000|2024-11-29 10:28:40|180626.5|180496.5|180640.2|180510.2|180644.9|180514.9|180626.5|180496.5|13
1732876130000|2024-11-29 10:28:50|180638.2|180508.2|180639.2|180509.2|180640.2|180510.2|180638.2|180508.2|3
1732876140000|2024-11-29 10:29:00|180640.2|180510.2|180647.9|180517.9|180652.9|180522.9|180640.2|180510.2|4
1732876150000|2024-11-29 10:29:10|180644.9|180514.9|180646.3|180516.3|180649.9|180519.9|180644.3|180514.3|4
1732876160000|2024-11-29 10:29:20|180651.3|180521.3|180653.3|180523.3|180653.3|180523.3|180646.9|180516.9|7
1732876170000|2024-11-29 10:29:30|180648.6|180518.6|180637.5|180547.5|180652.9|180550.2|180637.5|180518.6|4
1732876180000|2024-11-29 10:29:40|180634.2|180544.2|180634.2|180544.2|180635.5|180545.5|180634.2|180544.2|3
1732876190000|2024-11-29 10:29:50|180628.4|180538.4|180626.7|180536.7|180628.4|180538.4|180626|180536|6
1732876200000|2024-11-29 10:30:00|180627|180537|180600.7|180510.7|180627|180537|180599|180509|7
1732876210000|2024-11-29 10:30:10|180623.7|180493.7|180581.1|180451.1|180629.3|180499.3|180569.7|180439.7|11
1732876220000|2024-11-29 10:30:20|180581|180451|180599.7|180469.7|180600|180470|180581|180451|8
1732876230000|2024-11-29 10:30:30|180601|180471|180575.6|180445.6|180601|180471|180575.6|180445.6|9
1732876240000|2024-11-29 10:30:40|180570.9|180440.9|180570.4|180440.4|180576|180446|180569.4|180439.4|5
1732876250000|2024-11-29 10:30:50|180575.7|180445.7|180530.1|180400.1|180575.7|180445.7|180528.4|180398.4|11
1732876260000|2024-11-29 10:31:00|180528.4|180398.4|180518.6|180388.6|180537.5|180407.5|180518.6|180388.6|16
1732876270000|2024-11-29 10:31:10|180521.9|180391.9|180535|180405|180535|180405|180521.2|180391.2|9
1732876280000|2024-11-29 10:31:20|180532|180402|180498.3|180368.3|180532|180402|180498.3|180368.3|12
1732876290000|2024-11-29 10:31:30|180498|180368|180491.5|180361.5|180498|180368|180488.2|180358.2|10
1732876300000|2024-11-29 10:31:40|180492.5|180362.5|180493.2|180363.2|180494.8|180364.8|180492.2|180362.2|6
1732876310000|2024-11-29 10:31:50|180495.5|180365.5|180492.3|180362.3|180501.1|180371.1|180492.3|180362.3|11
1732876320000|2024-11-29 10:32:00|180493.3|180363.3|180498.2|180368.2|180510.4|180380.4|180493.3|180363.3|12
1732876330000|2024-11-29 10:32:10|180497.9|180367.9|180496.8|180366.8|180497.9|180367.9|180492.1|180362.1|6
1732876340000|2024-11-29 10:32:20|180497.1|180367.1|180413.5|180323.5|180510.1|180380.1|180411.7|180321.7|9
1732876350000|2024-11-29 10:32:30|180411.7|180321.7|180411.7|180321.7|180415|180325|180411.7|180321.7|3
1732876380000|2024-11-29 10:33:00|180410.7|180320.7|180408.4|180318.4|180411.7|180321.7|180404|180314|5
1732876390000|2024-11-29 10:33:10|180410.1|180320.1|180408.6|180318.6|180410.1|180320.1|180408.3|180318.3|4
1732876400000|2024-11-29 10:33:20|180410.1|180320.1|180410.1|180320.1|180410.1|180320.1|180408.5|180318.5|3
1732876410000|2024-11-29 10:33:30|180410|180320|180410|180320|180410|180320|180410|180320|1
1732876420000|2024-11-29 10:33:40|180415|180325|180410.2|180320.2|180415|180325|180410|180320|6
1732876430000|2024-11-29 10:33:50|180415.5|180325.5|180412.1|180322.1|180416.4|180326.4|180410.2|180320.2|5
1732876460000|2024-11-29 10:34:20|180413.6|180323.6|180413.6|180323.6|180413.6|180323.6|180413.6|180323.6|1
1732876470000|2024-11-29 10:34:30|180415.5|180325.5|180419.2|180329.2|180428.5|180338.5|180415.5|180325.5|7
1732876480000|2024-11-29 10:34:40|180417.5|180327.5|180413.7|180323.7|180417.5|180327.5|180413.7|180323.7|6
1732876490000|2024-11-29 10:34:50|180417.1|180327.1|180410.6|180320.6|180417.1|180327.1|180410.6|180320.6|4
1732876500000|2024-11-29 10:35:00|180409.6|180319.6|180408.9|180318.9|180409.6|180319.6|180402.9|180312.9|7
1732876510000|2024-11-29 10:35:10|180404.6|180314.6|180407.6|180317.6|180407.6|180317.6|180404.6|180314.6|2
1732876520000|2024-11-29 10:35:20|180408.9|180318.9|180403.1|180313.1|180408.9|180318.9|180399.8|180309.8|8
1732876530000|2024-11-29 10:35:30|180406.8|180316.8|180405.2|180315.2|180406.8|180316.8|180397.5|180307.5|7
1732876540000|2024-11-29 10:35:40|180404.8|180314.8|180408.7|180318.7|180408.7|180318.7|180404.8|180314.8|4
1732876550000|2024-11-29 10:35:50|180410.1|180320.1|180411.8|180321.8|180411.8|180321.8|180410.1|180320.1|2
1732876560000|2024-11-29 10:36:00|180409.9|180319.9|180409.9|180319.9|180409.9|180319.9|180406.3|180316.3|4
1732876570000|2024-11-29 10:36:10|180409.3|180319.3|180406.3|180316.3|180409.3|180319.3|180404|180314|4
1732876580000|2024-11-29 10:36:20|180404.7|180314.7|180381|180251|180404.7|180314.7|180357.3|180251|7
1732876590000|2024-11-29 10:36:30|180381.3|180251.3|180393|180263|180393|180263|180381.3|180251.3|6
1732876600000|2024-11-29 10:36:40|180390|180260|180405.1|180275.1|180405.4|180275.4|180390|180260|8
1732876610000|2024-11-29 10:36:50|180405.8|180275.8|180404.1|180274.1|180413.1|180283.1|180404.1|180274.1|7
1732876620000|2024-11-29 10:37:00|180409.8|180279.8|180429.5|180299.5|180429.6|180299.6|180403.1|180273.1|12
1732876630000|2024-11-29 10:37:10|180431.3|180301.3|180398.2|180308.2|180431.3|180328.3|180398.2|180301.3|8
1732876640000|2024-11-29 10:37:20|180398.5|180308.5|180411.9|180281.9|180417.5|180308.9|180396.9|180281.9|6
1732876650000|2024-11-29 10:37:30|180415.9|180285.9|180422.7|180292.7|180422.7|180292.7|180415.9|180285.9|6
1732876660000|2024-11-29 10:37:40|180423|180293|180412.7|180322.7|180430.7|180329.7|180411.1|180292.7|8
1732876670000|2024-11-29 10:37:50|180415|180325|180429.7|180339.7|180429.7|180339.7|180415|180325|13
1732876680000|2024-11-29 10:38:00|180427.7|180337.7|180415.6|180325.6|180427.7|180337.7|180411.6|180321.6|9
1732876690000|2024-11-29 10:38:10|180409.9|180319.9|180487.7|180357.7|180490.7|180360.7|180396.7|180306.7|17
1732876700000|2024-11-29 10:38:20|180484|180354|180474.2|180344.2|180486.7|180356.7|180467.9|180337.9|11
1732876710000|2024-11-29 10:38:30|180470.2|180340.2|180481.9|180351.9|180482.2|180352.2|180470.2|180340.2|7
1732876720000|2024-11-29 10:38:40|180482.2|180352.2|180480.5|180350.5|180482.2|180352.2|180475.5|180345.5|8
1732876730000|2024-11-29 10:38:50|180480.8|180350.8|180483|180353|180496.9|180366.9|180480.8|180350.8|7
1732876740000|2024-11-29 10:39:00|180485.4|180355.4|180485.4|180355.4|180485.4|180355.4|180485.4|180355.4|1
1732876750000|2024-11-29 10:39:10|180493.9|180363.9|180507.9|180377.9|180512.3|180382.3|180493.9|180363.9|11
1732876760000|2024-11-29 10:39:20|180508.9|180378.9|180515|180385|180523.9|180393.9|180508.9|180378.9|8
1732876770000|2024-11-29 10:39:30|180512.3|180382.3|180508.3|180378.3|180512.3|180382.3|180508.3|180378.3|5
1732876780000|2024-11-29 10:39:40|180508|180378|180571.6|180441.6|180573.9|180443.9|180508|180378|9
1732876790000|2024-11-29 10:39:50|180570.9|180440.9|180562.8|180432.8|180573.9|180443.9|180562.8|180432.8|11
1732876800000|2024-11-29 10:40:00|180556.1|180426.1|180574.3|180444.3|180581.2|180451.2|180556.1|180426.1|15
1732876810000|2024-11-29 10:40:10|180576|180446|180584|180454|180584|180454|180575.3|180445.3|9
1732876820000|2024-11-29 10:40:20|180581.6|180451.6|180583.6|180453.6|180583.6|180453.6|180580.6|180450.6|5
1732876830000|2024-11-29 10:40:30|180583.3|180453.3|180601.4|180471.4|180601.4|180471.4|180583.3|180453.3|11
1732876840000|2024-11-29 10:40:40|180600.7|180470.7|180605.2|180475.2|180605.8|180475.8|180600.7|180470.7|9
1732876850000|2024-11-29 10:40:50|180606.7|180476.7|180626.6|180496.6|180626.6|180496.6|180606.7|180476.7|12
1732876860000|2024-11-29 10:41:00|180625.4|180495.4|180632.6|180502.6|180633.9|180503.9|180621.6|180491.6|13
1732876870000|2024-11-29 10:41:10|180634.3|180504.3|180632.4|180502.4|180637.3|180507.3|180630.6|180500.6|6
1732876880000|2024-11-29 10:41:20|180630.9|180500.9|180631.2|180501.2|180631.2|180501.2|180626.3|180496.3|4
1732876890000|2024-11-29 10:41:30|180625.9|180495.9|180623.1|180493.1|180631.2|180501.2|180619.8|180489.8|12
1732876900000|2024-11-29 10:41:40|180618.1|180488.1|180629.4|180499.4|180630.1|180500.1|180618.1|180488.1|8
1732876910000|2024-11-29 10:41:50|180630.8|180500.8|180623.4|180493.4|180630.8|180500.8|180622.8|180492.8|8
1732876920000|2024-11-29 10:42:00|180627.6|180497.6|180561.2|180471.2|180637.4|180507.4|180559.8|180469.8|13
1732876930000|2024-11-29 10:42:10|180559.6|180469.6|180570.5|180440.5|180572.5|180469.6|180549.3|180433.6|9
1732876940000|2024-11-29 10:42:20|180569.8|180439.8|180569.5|180439.5|180570.2|180440.2|180569.5|180439.5|5
1732876950000|2024-11-29 10:42:30|180568.2|180438.2|180557.4|180427.4|180568.8|180438.8|180556.3|180426.3|14
1732876960000|2024-11-29 10:42:40|180552.7|180422.7|180529.3|180399.3|180552.7|180422.7|180521|180391|20
1732876970000|2024-11-29 10:42:50|180528.6|180398.6|180523|180393|180532.3|180402.3|180516.4|180386.4|10
1732876980000|2024-11-29 10:43:00|180523.4|180393.4|180531.6|180401.6|180531.6|180401.6|180522.7|180392.7|6
1732876990000|2024-11-29 10:43:10|180531.9|180401.9|180519|180389|180531.9|180401.9|180513.4|180383.4|8
1732877000000|2024-11-29 10:43:20|180487.6|180357.6|180486|180356|180492.9|180362.9|180478.7|180348.7|14
1732877010000|2024-11-29 10:43:30|180485.7|180355.7|180490.3|180360.3|180494.4|180364.4|180485.7|180355.7|9
1732877020000|2024-11-29 10:43:40|180493.2|180363.2|180511.1|180381.1|180511.1|180381.1|180493.2|180363.2|10
1732877030000|2024-11-29 10:43:50|180510.4|180380.4|180506.3|180376.3|180511.1|180381.1|180503|180373|7
1732877040000|2024-11-29 10:44:00|180508.1|180378.1|180539.7|180409.7|180541.3|180411.3|180508.1|180378.1|11
1732877050000|2024-11-29 10:44:10|180540.1|180410.1|180553.3|180423.3|180557.7|180427.7|180540.1|180410.1|12
1732877060000|2024-11-29 10:44:20|180553.7|180423.7|180559.3|180429.3|180562.3|180432.3|180553.7|180423.7|9
1732877070000|2024-11-29 10:44:30|180566.6|180436.6|180566.2|180436.2|180568.2|180438.2|180563.2|180433.2|4
1732877080000|2024-11-29 10:44:40|180570.6|180440.6|180570.6|180440.6|180570.6|180440.6|180570.6|180440.6|1
1732877090000|2024-11-29 10:44:50|180574.3|180444.3|180622.4|180492.4|180622.4|180492.4|180574.3|180444.3|10
1732877100000|2024-11-29 10:45:00|180624.2|180494.2|180632.1|180502.1|180632.1|180502.1|180619.5|180489.5|8
1732877110000|2024-11-29 10:45:10|180631.1|180501.1|180622.1|180492.1|180633.2|180503.2|180622.1|180492.1|9
1732877120000|2024-11-29 10:45:20|180621.5|180491.5|180622|180492|180622|180492|180605.8|180475.8|10
1732877130000|2024-11-29 10:45:30|180621.3|180491.3|180595.9|180465.9|180621.3|180491.3|180591.6|180461.6|9
1732877140000|2024-11-29 10:45:40|180595.3|180465.3|180594.4|180464.4|180595.3|180465.3|180577.3|180447.3|8
1732877150000|2024-11-29 10:45:50|180594.7|180464.7|180598.1|180468.1|180602.1|180472.1|180594.7|180464.7|10
1732877160000|2024-11-29 10:46:00|180597.4|180467.4|180592.2|180462.2|180598.5|180468.5|180585.5|180455.5|12
1732877170000|2024-11-29 10:46:10|180586.6|180456.6|180591|180461|180591|180461|180586.6|180456.6|2
1732877180000|2024-11-29 10:46:20|180592.9|180462.9|180591.5|180461.5|180597.2|180467.2|180590.8|180460.8|8
1732877190000|2024-11-29 10:46:30|180595.2|180465.2|180579.3|180449.3|180595.2|180465.2|180575.1|180445.1|10
1732877200000|2024-11-29 10:46:40|180579.8|180449.8|180586.4|180456.4|180594.3|180464.3|180579.8|180449.8|8
1732877210000|2024-11-29 10:46:50|180589.4|180459.4|180601.9|180471.9|180601.9|180471.9|180589.4|180459.4|9
1732877220000|2024-11-29 10:47:00|180601.6|180471.6|180605.7|180475.7|180609.7|180479.7|180601.6|180471.6|12
1732877230000|2024-11-29 10:47:10|180603.4|180473.4|180600.4|180470.4|180603.4|180473.4|180600.4|180470.4|5
1732877240000|2024-11-29 10:47:20|180598.8|180468.8|180587.3|180457.3|180598.8|180468.8|180582.9|180452.9|3
1732877250000|2024-11-29 10:47:30|180584.5|180454.5|180593.3|180463.3|180594.6|180464.6|180580.9|180450.9|10
1732877260000|2024-11-29 10:47:40|180595|180465|180595.7|180465.7|180596|180466|180595|180465|6
1732877270000|2024-11-29 10:47:50|180595|180465|180594.3|180464.3|180596|180466|180589.3|180459.3|9
1732877280000|2024-11-29 10:48:00|180595.3|180465.3|180595|180465|180595.3|180465.3|180591.3|180461.3|7
1732877290000|2024-11-29 10:48:10|180593.3|180463.3|180568.3|180438.3|180593.7|180463.7|180568.3|180438.3|8
1732877300000|2024-11-29 10:48:20|180572|180442|180598.4|180468.4|180598.4|180468.4|180572|180442|9
1732877310000|2024-11-29 10:48:30|180599.7|180469.7|180596.7|180466.7|180600|180470|180593.4|180463.4|9
1732877320000|2024-11-29 10:48:40|180598.3|180468.3|180599.4|180469.4|180602.3|180472.3|180596.4|180466.4|8
1732877330000|2024-11-29 10:48:50|180598.7|180468.7|180597.4|180467.4|180598.7|180468.7|180594.7|180464.7|6
1732877340000|2024-11-29 10:49:00|180600.7|180470.7|180601.1|180471.1|180601.1|180471.1|180600.4|180470.4|3
1732877350000|2024-11-29 10:49:10|180601.4|180471.4|180601.4|180471.4|180602.1|180472.1|180601.1|180471.1|7
1732877360000|2024-11-29 10:49:20|180601.1|180471.1|180601.4|180471.4|180601.4|180471.4|180600.1|180470.1|6
1732877370000|2024-11-29 10:49:30|180602.4|180472.4|180600.4|180470.4|180602.4|180472.4|180600.4|180470.4|2
1732877380000|2024-11-29 10:49:40|180600.7|180470.7|180601.1|180471.1|180601.1|180471.1|180598.1|180468.1|6
1732877390000|2024-11-29 10:49:50|180600.7|180470.7|180616.8|180486.8|180616.8|180486.8|180600.7|180470.7|5
1732877400000|2024-11-29 10:50:00|180622.1|180492.1|180581.7|180451.7|180622.1|180492.1|180574|180444|11
1732877430000|2024-11-29 10:50:30|180575|180445|180595.2|180465.2|180595.2|180465.2|180575|180445|5
1732877440000|2024-11-29 10:50:40|180595.5|180465.5|180581.5|180451.5|180598.8|180468.8|180581.5|180451.5|8
1732877450000|2024-11-29 10:50:50|180587.1|180457.1|180579.3|180449.3|180587.1|180457.1|180576.7|180446.7|7
1732877460000|2024-11-29 10:51:00|180577.6|180447.6|180571.7|180441.7|180577.6|180447.6|180566.6|180436.6|11
1732877470000|2024-11-29 10:51:10|180566.7|180436.7|180527.4|180397.4|180566.7|180436.7|180517.2|180387.2|16
1732877480000|2024-11-29 10:51:20|180533.7|180403.7|180552.6|180422.6|180553.6|180423.6|180533.7|180403.7|12
1732877490000|2024-11-29 10:51:30|180553.6|180423.6|180553.6|180423.6|180553.6|180423.6|180553.6|180423.6|1
1732877500000|2024-11-29 10:51:40|180554.6|180424.6|180568.6|180438.6|180568.6|180438.6|180553.6|180423.6|7
1732877510000|2024-11-29 10:51:50|180568.2|180438.2|180520.4|180430.4|180576.1|180446.1|180520.4|180430.4|11
1732877520000|2024-11-29 10:52:00|180518.5|180428.5|180502|180412|180518.5|180428.5|180500.3|180410.3|16
1732877530000|2024-11-29 10:52:10|180502.7|180412.7|180506.4|180416.4|180507.4|180417.4|180502.7|180412.7|11
1732877540000|2024-11-29 10:52:20|180505.7|180415.7|180507.2|180417.2|180508.6|180418.6|180502.1|180412.1|11
1732877550000|2024-11-29 10:52:30|180506.2|180416.2|180503.3|180413.3|180509.3|180419.3|180502.8|180412.8|13
1732877560000|2024-11-29 10:52:40|180504.3|180414.3|180504.6|180414.6|180507.7|180417.7|180503|180413|6
1732877570000|2024-11-29 10:52:50|180505.3|180415.3|180502.6|180412.6|180505.3|180415.3|180498.2|180408.2|6
1732877580000|2024-11-29 10:53:00|180497.7|180407.7|180520.9|180390.9|180523.2|180407.7|180496.3|180381.5|18
1732877590000|2024-11-29 10:53:10|180522.2|180392.2|180525.6|180395.6|180526.6|180396.6|180522.2|180392.2|10
1732877600000|2024-11-29 10:53:20|180526.3|180396.3|180526.9|180396.9|180527.3|180397.3|180526.3|180396.3|4
1732877610000|2024-11-29 10:53:30|180526.6|180396.6|180526.3|180396.3|180531.3|180401.3|180524.3|180394.3|12
1732877620000|2024-11-29 10:53:40|180525.6|180395.6|180525.6|180395.6|180526.3|180396.3|180525.6|180395.6|5
1732877630000|2024-11-29 10:53:50|180525|180395|180526.3|180396.3|180526.3|180396.3|180522.4|180392.4|10
1732877640000|2024-11-29 10:54:00|180526|180396|180521.5|180391.5|180526|180396|180521.5|180391.5|5
1732877650000|2024-11-29 10:54:10|180523.8|180393.8|180523.1|180433.1|180532.7|180433.1|180514.1|180393.8|7
1732877660000|2024-11-29 10:54:20|180526.7|180436.7|180577.6|180487.6|180577.6|180487.6|180525|180435|8
1732877670000|2024-11-29 10:54:30|180582|180492|180584.3|180494.3|180585|180495|180579.3|180489.3|14
1732877680000|2024-11-29 10:54:40|180580.6|180490.6|180587.5|180497.5|180593.2|180503.2|180580.6|180490.6|6
1732877690000|2024-11-29 10:54:50|180593.2|180503.2|180589.9|180499.9|180593.6|180503.6|180588.2|180498.2|10
1732877700000|2024-11-29 10:55:00|180591.6|180501.6|180595.5|180505.5|180603.8|180513.8|180588.2|180498.2|17
1732877710000|2024-11-29 10:55:10|180595.2|180505.2|180597.2|180507.2|180609.1|180519.1|180594.2|180504.2|7
1732877720000|2024-11-29 10:55:20|180598.5|180508.5|180605.2|180515.2|180615.1|180525.1|180598.5|180508.5|11
1732877730000|2024-11-29 10:55:30|180604.8|180514.8|180602.5|180512.5|180605.2|180515.2|180600.5|180510.5|9
1732877740000|2024-11-29 10:55:40|180604.7|180514.7|180603.9|180513.9|180608.7|180518.7|180603.5|180513.5|8
1732877750000|2024-11-29 10:55:50|180602.9|180512.9|180602.2|180512.2|180602.9|180512.9|180601.5|180511.5|7
1732877760000|2024-11-29 10:56:00|180605.8|180515.8|180599.2|180509.2|180606.5|180516.5|180597.9|180507.9|8
1732877770000|2024-11-29 10:56:10|180599.9|180509.9|180588.6|180498.6|180599.9|180509.9|180588.2|180498.2|15
1732877780000|2024-11-29 10:56:20|180593.6|180503.6|180599.4|180509.4|180601.1|180511.1|180586.7|180496.7|13
1732877790000|2024-11-29 10:56:30|180598.7|180508.7|180597.8|180507.8|180599.2|180509.2|180597.1|180507.1|9
1732877800000|2024-11-29 10:56:40|180598.5|180508.5|180603.2|180513.2|180603.2|180513.2|180598.5|180508.5|6
1732877810000|2024-11-29 10:56:50|180602.5|180512.5|180605.7|180515.7|180605.7|180515.7|180602.5|180512.5|5
1732877820000|2024-11-29 10:57:00|180605.3|180515.3|180604.7|180514.7|180606|180516|180604.7|180514.7|6
1732877830000|2024-11-29 10:57:10|180603.1|180513.1|180593.7|180503.7|180603.1|180513.1|180587.8|180497.8|14
1732877840000|2024-11-29 10:57:20|180595.7|180505.7|180584|180494|180595.7|180505.7|180584|180494|8
1732877850000|2024-11-29 10:57:30|180586.7|180496.7|180588.4|180498.4|180588.4|180498.4|180582.7|180492.7|7
1732877860000|2024-11-29 10:57:40|180581|180491|180570.5|180480.5|180587.4|180497.4|180567.5|180477.5|20
1732877870000|2024-11-29 10:57:50|180572.5|180482.5|180518.7|180428.7|180572.5|180482.5|180514.5|180424.5|10
1732877880000|2024-11-29 10:58:00|180521|180431|180543.7|180413.7|180550.7|180448.1|180521|180413.7|11
1732877890000|2024-11-29 10:58:10|180542.7|180412.7|180557|180427|180557|180427|180542.7|180412.7|9
1732877900000|2024-11-29 10:58:20|180545.4|180415.4|180545.4|180415.4|180556|180426|180543|180413|14
1732877910000|2024-11-29 10:58:30|180549.4|180419.4|180558.5|180428.5|180558.5|180428.5|180546.1|180416.1|6
1732877920000|2024-11-29 10:58:40|180551.1|180421.1|180547.9|180417.9|180555.4|180425.4|180547.6|180417.6|9
1732877930000|2024-11-29 10:58:50|180552.6|180422.6|180549.6|180419.6|180553|180423|180547.6|180417.6|11
1732877940000|2024-11-29 10:59:00|180551.3|180421.3|180550.3|180420.3|180554|180424|180548|180418|6
1732877950000|2024-11-29 10:59:10|180557.6|180427.6|180559.6|180429.6|180566.6|180436.6|180556.9|180426.9|11
1732877960000|2024-11-29 10:59:20|180557.9|180427.9|180559.9|180429.9|180559.9|180429.9|180557.9|180427.9|2
1732877970000|2024-11-29 10:59:30|180554.9|180424.9|180566.4|180436.4|180566.4|180436.4|180554.9|180424.9|10
1732877980000|2024-11-29 10:59:40|180568.1|180438.1|180577.6|180447.6|180585.7|180455.7|180568.1|180438.1|11
1732877990000|2024-11-29 10:59:50|180574.3|180444.3|180573.3|180443.3|180577.3|180447.3|180567.8|180437.8|9
1732878000000|2024-11-29 11:00:00|180575.1|180445.1|180600.5|180470.5|180600.5|180470.5|180575.1|180445.1|10
1732878010000|2024-11-29 11:00:10|180601.2|180471.2|180615|180485|180617.5|180487.5|180601.2|180471.2|6
1732878020000|2024-11-29 11:00:20|180615.3|180485.3|180631.6|180501.6|180631.6|180501.6|180615.3|180485.3|4
1732878030000|2024-11-29 11:00:30|180631.9|180501.9|180620.1|180490.1|180631.9|180501.9|180620.1|180490.1|7
1732878040000|2024-11-29 11:00:40|180620.4|180490.4|180621.7|180491.7|180621.7|180491.7|180620.4|180490.4|5
1732878050000|2024-11-29 11:00:50|180623.4|180493.4|180620.1|180490.1|180623.4|180493.4|180620.1|180490.1|5
1732878060000|2024-11-29 11:01:00|180621.2|180491.2|180618.2|180488.2|180621.2|180491.2|180618.2|180488.2|6
1732878070000|2024-11-29 11:01:10|180621.2|180491.2|180630.3|180500.3|180630.3|180500.3|180618.9|180488.9|7
1732878080000|2024-11-29 11:01:20|180631.8|180501.8|180631.8|180501.8|180631.8|180501.8|180631.8|180501.8|1
1732878090000|2024-11-29 11:01:30|180630.2|180500.2|180614.9|180484.9|180630.2|180500.2|180614.9|180484.9|6
1732878100000|2024-11-29 11:01:40|180616.7|180486.7|180611.4|180481.4|180617.5|180487.5|180611.4|180481.4|9
1732878110000|2024-11-29 11:01:50|180609.1|180479.1|180607.4|180477.4|180609.1|180479.1|180603.2|180473.2|9
1732878120000|2024-11-29 11:02:00|180603.6|180473.6|180604.4|180474.4|180605.9|180475.9|180603.6|180473.6|6
1732878130000|2024-11-29 11:02:10|180604.6|180474.6|180619|180489|180621|180491|180604.6|180474.6|11
1732878140000|2024-11-29 11:02:20|180619.3|180489.3|180620|180490|180620.3|180490.3|180619.3|180489.3|5
1732878150000|2024-11-29 11:02:30|180620.3|180490.3|180619.7|180489.7|180620.3|180490.3|180619.3|180489.3|3
1732878160000|2024-11-29 11:02:40|180620|180490|180619.3|180489.3|180620|180490|180617.3|180487.3|6
1732878170000|2024-11-29 11:02:50|180617.7|180487.7|180599.1|180469.1|180617.7|180487.7|180593.6|180463.6|8
1732878180000|2024-11-29 11:03:00|180593.3|180463.3|180619.1|180489.1|180622.4|180492.4|180593.3|180463.3|8
1732878190000|2024-11-29 11:03:10|180618.4|180488.4|180621.8|180491.8|180621.8|180491.8|180618.4|180488.4|6
1732878200000|2024-11-29 11:03:20|180620.1|180490.1|180627.7|180497.7|180627.7|180497.7|180619.1|180489.1|5
1732878210000|2024-11-29 11:03:30|180629.3|180499.3|180629.3|180499.3|180629.3|180499.3|180629.3|180499.3|1
1732878220000|2024-11-29 11:03:40|180631.2|180501.2|180624.1|180494.1|180631.2|180501.2|180622.4|180492.4|5
1732878230000|2024-11-29 11:03:50|180623.4|180493.4|180618.7|180488.7|180623.4|180493.4|180618.7|180488.7|6
1732878240000|2024-11-29 11:04:00|180620.3|180490.3|180615.9|180485.9|180620.3|180490.3|180615.9|180485.9|5
1732878250000|2024-11-29 11:04:10|180613.2|180483.2|180613.7|180483.7|180615.9|180485.9|180607.5|180477.5|6
1732878260000|2024-11-29 11:04:20|180612.3|180482.3|180607.8|180477.8|180613.7|180483.7|180605.9|180475.9|7
1732878270000|2024-11-29 11:04:30|180607.1|180477.1|180609|180479|180616.8|180486.8|180605.7|180475.7|8
1732878280000|2024-11-29 11:04:40|180611.3|180481.3|180603.4|180473.4|180611.3|180481.3|180602.9|180472.9|6
1732878290000|2024-11-29 11:04:50|180590.9|180460.9|180594|180464|180594|180464|180581.1|180451.1|15
1732878300000|2024-11-29 11:05:00|180596.3|180466.3|180578.9|180448.9|180597|180467|180571.3|180441.3|14
1732878310000|2024-11-29 11:05:10|180579.6|180449.6|180579.7|180449.7|180580.4|180450.4|180575.3|180445.3|8
1732878320000|2024-11-29 11:05:20|180580.6|180450.6|180579.4|180449.4|180580.6|180450.6|180573.9|180443.9|8
1732878330000|2024-11-29 11:05:30|180578.9|180448.9|180579.4|180449.4|180579.4|180449.4|180578.9|180448.9|2
1732878340000|2024-11-29 11:05:40|180580.2|180450.2|180593.6|180463.6|180596.1|180466.1|180580.2|180450.2|11
1732878350000|2024-11-29 11:05:50|180586.2|180456.2|180594.4|180464.4|180594.6|180464.6|180586.2|180456.2|5
1732878360000|2024-11-29 11:06:00|180589.4|180459.4|180575.4|180445.4|180590.4|180460.4|180570.1|180440.1|11
1732878370000|2024-11-29 11:06:10|180575|180445|180572.7|180442.7|180575.4|180445.4|180569.1|180439.1|8
1732878380000|2024-11-29 11:06:20|180566.3|180436.3|180552.8|180422.8|180570.4|180440.4|180547.6|180417.6|12
1732878390000|2024-11-29 11:06:30|180545.3|180415.3|180543.9|180413.9|180545.3|180415.3|180540.2|180410.2|8
1732878400000|2024-11-29 11:06:40|180543.6|180413.6|180557.1|180427.1|180557.1|180427.1|180542.6|180412.6|11
1732878410000|2024-11-29 11:06:50|180557.6|180427.6|180558.6|180428.6|180558.6|180428.6|180554.4|180424.4|5
1732878420000|2024-11-29 11:07:00|180558.9|180428.9|180579.7|180449.7|180579.7|180449.7|180558.9|180428.9|10
1732878430000|2024-11-29 11:07:10|180579.9|180449.9|180579.4|180449.4|180579.9|180449.9|180579.4|180449.4|2
1732878440000|2024-11-29 11:07:20|180579.7|180449.7|180578.7|180448.7|180579.7|180449.7|180574.3|180444.3|7
1732878450000|2024-11-29 11:07:30|180574|180444|180559.7|180429.7|180574|180444|180557.5|180427.5|12
1732878460000|2024-11-29 11:07:40|180553.5|180423.5|180550.6|180420.6|180556.1|180426.1|180545.1|180415.1|8
1732878470000|2024-11-29 11:07:50|180550.8|180420.8|180547.4|180417.4|180554.3|180424.3|180544.4|180414.4|12
1732878480000|2024-11-29 11:08:00|180551.8|180421.8|180552.6|180422.6|180553.1|180423.1|180546.1|180416.1|7
1732878490000|2024-11-29 11:08:10|180545.1|180415.1|180552.1|180422.1|180552.1|180422.1|180542.4|180412.4|13
1732878500000|2024-11-29 11:08:20|180553.1|180423.1|180551.3|180421.3|180553.1|180423.1|180542.7|180412.7|10
1732878510000|2024-11-29 11:08:30|180545.7|180415.7|180542|180412|180551.1|180421.1|180542|180412|7
1732878520000|2024-11-29 11:08:40|180542.7|180412.7|180548.4|180418.4|180553.1|180423.1|180542.7|180412.7|7
1732878530000|2024-11-29 11:08:50|180553.4|180423.4|180567.5|180437.5|180575.8|180445.8|180547.4|180417.4|17
1732878540000|2024-11-29 11:09:00|180567.2|180437.2|180555.7|180425.7|180567.2|180437.2|180554.7|180424.7|10
1732878550000|2024-11-29 11:09:10|180551.7|180421.7|180561.3|180431.3|180561.3|180431.3|180549.4|180419.4|12
1732878560000|2024-11-29 11:09:20|180555.4|180425.4|180555.8|180425.8|180555.8|180425.8|180555|180425|3
1732878570000|2024-11-29 11:09:30|180553.3|180423.3|180557|180427|180557|180427|180551.4|180421.4|12
1732878580000|2024-11-29 11:09:40|180551.4|180421.4|180557.3|180427.3|180557.3|180427.3|180548.3|180418.3|8
1732878590000|2024-11-29 11:09:50|180558.3|180428.3|180558.3|180428.3|180558.5|180428.5|180558.3|180428.3|3
1732878600000|2024-11-29 11:10:00|180561.7|180431.7|180561.5|180431.5|180572.8|180442.8|180557.2|180427.2|10
1732878610000|2024-11-29 11:10:10|180556.8|180426.8|180550.7|180420.7|180556.8|180426.8|180540.7|180410.7|9
1732878620000|2024-11-29 11:10:20|180548.2|180418.2|180548.5|180418.5|180551.2|180421.2|180532.2|180402.2|15
1732878630000|2024-11-29 11:10:30|180548.2|180418.2|180546.2|180416.2|180549.8|180419.8|180533.2|180403.2|11
1732878640000|2024-11-29 11:10:40|180539.5|180409.5|180537.5|180407.5|180543.2|180413.2|180537.5|180407.5|5
1732878650000|2024-11-29 11:10:50|180540.8|180410.8|180554.7|180424.7|180554.7|180424.7|180540.8|180410.8|13
1732878660000|2024-11-29 11:11:00|180557.2|180427.2|180556.4|180426.4|180557.7|180427.7|180552.8|180422.8|9
1732878670000|2024-11-29 11:11:10|180556.2|180426.2|180561.2|180431.2|180563.9|180433.9|180556.2|180426.2|4
1732878680000|2024-11-29 11:11:20|180566.5|180436.5|180572|180442|180576|180446|180566.5|180436.5|6
1732878690000|2024-11-29 11:11:30|180565.7|180435.7|180570.7|180440.7|180570.7|180440.7|180565.7|180435.7|2
1732878700000|2024-11-29 11:11:40|180565.4|180435.4|180576|180446|180578.3|180448.3|180555|180425|15
1732878710000|2024-11-29 11:11:50|180576.2|180446.2|180578.7|180448.7|180579.2|180449.2|180576.2|180446.2|5
1732878720000|2024-11-29 11:12:00|180579|180449|180594.3|180464.3|180603.4|180473.4|180579|180449|12
1732878730000|2024-11-29 11:12:10|180593.7|180463.7|180600|180470|180600|180470|180593.2|180463.2|10
1732878740000|2024-11-29 11:12:20|180595.3|180465.3|180592.8|180462.8|180599.6|180469.6|180586.4|180456.4|8
1732878750000|2024-11-29 11:12:30|180588.1|180458.1|180590|180460|180590.9|180460.9|180579.7|180449.7|10
1732878760000|2024-11-29 11:12:40|180585.6|180455.6|180596.7|180466.7|180596.7|180466.7|180585.6|180455.6|5
1732878770000|2024-11-29 11:12:50|180593.1|180463.1|180589.9|180459.9|180593.1|180463.1|180581.2|180451.2|7
1732878780000|2024-11-29 11:13:00|180591.8|180461.8|180592|180462|180592|180462|180587.4|180457.4|5
1732878790000|2024-11-29 11:13:10|180582.7|180452.7|180593.3|180463.3|180593.3|180463.3|180582.7|180452.7|3
1732878800000|2024-11-29 11:13:20|180596.7|180466.7|180600.2|180470.2|180600.2|180470.2|180594.2|180464.2|4
1732878810000|2024-11-29 11:13:30|180593.9|180463.9|180594.9|180464.9|180598.9|180468.9|180592.9|180462.9|5
1732878820000|2024-11-29 11:13:40|180599.9|180469.9|180588.6|180498.6|180601.6|180498.7|180582.9|180469.9|7
1732878830000|2024-11-29 11:13:50|180590.3|180500.3|180592.5|180502.5|180592.5|180502.5|180590.3|180500.3|3
1732878840000|2024-11-29 11:14:00|180588.9|180498.9|180623.8|180533.8|180623.8|180533.8|180588.9|180498.9|14
1732878850000|2024-11-29 11:14:10|180624.1|180534.1|180618.9|180528.9|180628.8|180538.8|180618.9|180528.9|9
1732878860000|2024-11-29 11:14:20|180614.6|180524.6|180614.2|180524.2|180617.9|180527.9|180612.2|180522.2|7
1732878870000|2024-11-29 11:14:30|180618.6|180528.6|180621|180531|180621|180531|180618.6|180528.6|5
1732878880000|2024-11-29 11:14:40|180622.7|180532.7|180626.6|180536.6|180626.6|180536.6|180622.7|180532.7|3
1732878890000|2024-11-29 11:14:50|180627|180537|180627.6|180537.6|180627.6|180537.6|180626.6|180536.6|6
1732878900000|2024-11-29 11:15:00|180628.3|180538.3|180626.6|180536.6|180628.3|180538.3|180626.6|180536.6|4
1732878910000|2024-11-29 11:15:10|180626.3|180536.3|180625.9|180535.9|180630.6|180540.6|180624.9|180534.9|11
1732878920000|2024-11-29 11:15:20|180625.6|180535.6|180621.7|180531.7|180625.6|180535.6|180621.7|180531.7|4
1732878930000|2024-11-29 11:15:30|180623|180533|180622.2|180492.2|180628.2|180533.4|180614.9|180491.2|15
1732878940000|2024-11-29 11:15:40|180629.2|180499.2|180619.7|180489.7|180629.2|180499.2|180619.7|180489.7|7
1732878950000|2024-11-29 11:15:50|180620|180490|180626.3|180496.3|180629.3|180499.3|180620|180490|14
1732878960000|2024-11-29 11:16:00|180626.1|180496.1|180595.5|180465.5|180626.1|180496.1|180569.2|180465.5|6
1732878970000|2024-11-29 11:16:10|180595.8|180465.8|180590.9|180460.9|180596|180466|180590.9|180460.9|4
1732878980000|2024-11-29 11:16:20|180594.8|180464.8|180573.9|180443.9|180596.3|180466.3|180572.3|180442.3|12
1732878990000|2024-11-29 11:16:30|180570.9|180440.9|180571.1|180441.1|180573.4|180443.4|180568.7|180438.7|9
1732879000000|2024-11-29 11:16:40|180574.6|180444.6|180578|180448|180578.2|180448.2|180574.6|180444.6|5
1732879010000|2024-11-29 11:16:50|180579.4|180449.4|180582.1|180452.1|180582.1|180452.1|180578.7|180448.7|6
1732879020000|2024-11-29 11:17:00|180578.6|180448.6|180574|180444|180581.1|180451.1|180571|180441|11
1732879030000|2024-11-29 11:17:10|180571.4|180441.4|180550.6|180420.6|180571.4|180441.4|180548.1|180418.1|12
1732879040000|2024-11-29 11:17:20|180553.1|180423.1|180556.1|180426.1|180562.4|180432.4|180553.1|180423.1|11
1732879050000|2024-11-29 11:17:30|180554.3|180424.3|180554.6|180424.6|180558.9|180428.9|180554.1|180424.1|11
1732879060000|2024-11-29 11:17:40|180553.6|180423.6|180570.4|180440.4|180570.4|180440.4|180553.6|180423.6|8
1732879070000|2024-11-29 11:17:50|180564.5|180434.5|180568.1|180438.1|180568.1|180438.1|180564.5|180434.5|2
1732879080000|2024-11-29 11:18:00|180570.6|180440.6|180573.1|180443.1|180577.8|180447.8|180570.6|180440.6|8
1732879090000|2024-11-29 11:18:10|180572.3|180442.3|180572.1|180442.1|180572.3|180442.3|180572.1|180442.1|2
1732879100000|2024-11-29 11:18:20|180572.3|180442.3|180546.2|180416.2|180572.3|180442.3|180542.5|180412.5|10
1732879110000|2024-11-29 11:18:30|180540.1|180410.1|180536|180406|180544.7|180414.7|180535.2|180405.2|7
1732879120000|2024-11-29 11:18:40|180533.4|180403.4|180531.4|180401.4|180533.4|180403.4|180529.4|180399.4|3
1732879130000|2024-11-29 11:18:50|180526|180396|180533.4|180403.4|180533.4|180403.4|180526|180396|5
1732879140000|2024-11-29 11:19:00|180534|180404|180533.2|180403.2|180539.7|180409.7|180528.2|180398.2|14
1732879150000|2024-11-29 11:19:10|180535.2|180405.2|180543.6|180413.6|180544.7|180414.7|180535.2|180405.2|10
1732879160000|2024-11-29 11:19:20|180544.4|180414.4|180541.7|180411.7|180544.4|180414.4|180538.3|180408.3|6
1732879170000|2024-11-29 11:19:30|180541.9|180411.9|180544.6|180414.6|180544.6|180414.6|180541.9|180411.9|2
1732879180000|2024-11-29 11:19:40|180541.9|180411.9|180544.5|180414.5|180544.5|180414.5|180541.9|180411.9|5
1732879190000|2024-11-29 11:19:50|180543.6|180413.6|180544.5|180414.5|180544.5|180414.5|180543.6|180413.6|2
1732879200000|2024-11-29 11:20:00|180546.3|180416.3|180544.6|180414.6|180553.3|180423.3|180543.3|180413.3|10
1732879210000|2024-11-29 11:20:10|180545|180415|180562.8|180432.8|180563.2|180433.2|180545|180415|10
1732879220000|2024-11-29 11:20:20|180557.5|180427.5|180563.1|180433.1|180563.4|180433.4|180554|180424|8
1732879230000|2024-11-29 11:20:30|180567.4|180437.4|180565.2|180435.2|180567.4|180437.4|180565.2|180435.2|3
1732879240000|2024-11-29 11:20:40|180565.8|180435.8|180565.3|180435.3|180567.2|180437.2|180564.6|180434.6|5
1732879250000|2024-11-29 11:20:50|180563|180433|180563|180433|180563.7|180433.7|180559.7|180429.7|8
1732879260000|2024-11-29 11:21:00|180561.2|180431.2|180557.6|180427.6|180562.8|180432.8|180545.5|180415.5|19
1732879270000|2024-11-29 11:21:10|180552.6|180422.6|180547.2|180417.2|180554.9|180424.9|180544.2|180414.2|12
1732879280000|2024-11-29 11:21:20|180547.9|180417.9|180557.3|180427.3|180557.3|180427.3|180547.9|180417.9|8
1732879290000|2024-11-29 11:21:30|180549.6|180419.6|180553.3|180423.3|180554.8|180424.8|180547.9|180417.9|8
1732879300000|2024-11-29 11:21:40|180553.6|180423.6|180555.1|180425.1|180555.1|180425.1|180552.8|180422.8|5
1732879310000|2024-11-29 11:21:50|180550.5|180420.5|180554.3|180424.3|180554.8|180424.8|180549.2|180419.2|10
1732879320000|2024-11-29 11:22:00|180545.2|180415.2|180535.2|180405.2|180547.4|180417.4|180528.9|180398.9|13
1732879330000|2024-11-29 11:22:10|180535.8|180405.8|180532.5|180402.5|180535.8|180405.8|180529.1|180399.1|6
1732879340000|2024-11-29 11:22:20|180528.5|180398.5|180558.5|180428.5|180560|180430|180528.5|180398.5|8
1732879350000|2024-11-29 11:22:30|180560|180430|180552.3|180422.3|180560|180430|180543.6|180413.6|7
1732879360000|2024-11-29 11:22:40|180552.5|180422.5|180554.3|180424.3|180554.3|180424.3|180545.6|180415.6|13
1732879370000|2024-11-29 11:22:50|180557.3|180427.3|180557.6|180427.6|180560|180430|180551.5|180421.5|12
1732879380000|2024-11-29 11:23:00|180557.3|180427.3|180557.6|180427.6|180557.6|180427.6|180557.3|180427.3|2
1732879390000|2024-11-29 11:23:10|180557.3|180427.3|180557.3|180427.3|180557.3|180427.3|180557.1|180427.1|3
1732879400000|2024-11-29 11:23:20|180554.3|180424.3|180542.7|180412.7|180554.3|180424.3|180542.7|180412.7|6
1732879410000|2024-11-29 11:23:30|180540.8|180410.8|180503.7|180413.7|180540.8|180413.7|180503.7|180393.1|8
1732879420000|2024-11-29 11:23:40|180506.7|180416.7|180504.6|180414.6|180513.7|180423.7|180504.6|180414.6|10
1732879430000|2024-11-29 11:23:50|180507.3|180417.3|180506|180416|180511|180421|180506|180416|3
1732879440000|2024-11-29 11:24:00|180509.3|180419.3|180506|180416|180512|180422|180502|180412|7
1732879450000|2024-11-29 11:24:10|180501.6|180411.6|180503|180413|180510.3|180420.3|180501.6|180411.6|6
1732879460000|2024-11-29 11:24:20|180501.6|180411.6|180496.7|180406.7|180501.6|180411.6|180493|180403|4
1732879470000|2024-11-29 11:24:30|180495|180405|180495|180405|180503.9|180413.9|180492.7|180402.7|10
1732879480000|2024-11-29 11:24:40|180495.4|180405.4|180493.7|180403.7|180502|180412|180491.7|180401.7|6
1732879490000|2024-11-29 11:24:50|180499.4|180409.4|180496.7|180406.7|180503|180413|180494|180404|5
1732879500000|2024-11-29 11:25:00|180499.7|180409.7|180494.4|180404.4|180503.4|180413.4|180491|180401|11
1732879510000|2024-11-29 11:25:10|180409.6|180319.6|180422|180332|180429.9|180339.9|180409.6|180319.6|8
1732879520000|2024-11-29 11:25:20|180420|180330|180438.3|180308.3|180443.7|180331.3|180416|180308.3|10
1732879530000|2024-11-29 11:25:30|180443.7|180313.7|180428.6|180298.6|180443.7|180313.7|180418.9|180288.9|12
1732879540000|2024-11-29 11:25:40|180435.6|180305.6|180431.4|180301.4|180435.6|180305.6|180426.6|180296.6|6
1732879550000|2024-11-29 11:25:50|180430.9|180300.9|180428.6|180298.6|180430.9|180300.9|180423.2|180293.2|9
1732879560000|2024-11-29 11:26:00|180427.6|180297.6|180429.3|180299.3|180434.3|180304.3|180426.6|180296.6|12
1732879570000|2024-11-29 11:26:10|180429.6|180299.6|180429.2|180299.2|180429.6|180299.6|180421.2|180291.2|8
1732879580000|2024-11-29 11:26:20|180430.1|180300.1|180419.4|180289.4|180430.1|180300.1|180415.7|180285.7|7
1732879590000|2024-11-29 11:26:30|180423.8|180293.8|180417.7|180287.7|180423.8|180293.8|180417.7|180287.7|3
1732879600000|2024-11-29 11:26:40|180422.1|180292.1|180432.1|180302.1|180432.4|180302.4|180422.1|180292.1|11
1732879610000|2024-11-29 11:26:50|180433.1|180303.1|180425.1|180295.1|180433.4|180303.4|180419.1|180289.1|7
1732879620000|2024-11-29 11:27:00|180424.3|180294.3|180428.1|180298.1|180429.1|180299.1|180417.7|180287.7|7
1732879630000|2024-11-29 11:27:10|180424.6|180294.6|180419.4|180289.4|180430.7|180300.7|180416.1|180286.1|5
1732879640000|2024-11-29 11:27:20|180405.6|180275.6|180409.4|180279.4|180416.4|180286.4|180403|180273|6
1732879650000|2024-11-29 11:27:30|180406.9|180276.9|180406.1|180276.1|180406.9|180276.9|180401.4|180271.4|6
1732879660000|2024-11-29 11:27:40|180406.6|180276.6|180405.9|180275.9|180414.4|180284.4|180405.9|180275.9|7
1732879670000|2024-11-29 11:27:50|180431.7|180301.7|180436.2|180306.2|180438.6|180308.6|180431.7|180301.7|8
1732879680000|2024-11-29 11:28:00|180453.6|180323.6|180473|180343|180478|180348|180445.3|180315.3|15
1732879690000|2024-11-29 11:28:10|180474.2|180344.2|180475.2|180345.2|180475.2|180345.2|180474.2|180344.2|3
1732879700000|2024-11-29 11:28:20|180477.7|180347.7|180480.4|180350.4|180483.3|180353.3|180472.3|180342.3|9
1732879710000|2024-11-29 11:28:30|180477.6|180347.6|180473.9|180343.9|180486.3|180356.3|180473.9|180343.9|9
1732879720000|2024-11-29 11:28:40|180477.7|180347.7|180478.7|180348.7|180484.3|180354.3|180477.7|180347.7|7
1732879730000|2024-11-29 11:28:50|180479.1|180349.1|180480.6|180350.6|180484.9|180354.9|180479.1|180349.1|6
1732879740000|2024-11-29 11:29:00|180478.6|180348.6|180478.4|180348.4|180484.6|180354.6|180471.6|180341.6|13
1732879750000|2024-11-29 11:29:10|180482.9|180352.9|180478.9|180348.9|180482.9|180352.9|180474.6|180344.6|4
1732879760000|2024-11-29 11:29:20|180484.6|180354.6|180489.8|180359.8|180489.8|180359.8|180484.6|180354.6|4
1732879770000|2024-11-29 11:29:30|180492.5|180362.5|180489.9|180359.9|180492.5|180362.5|180487.2|180357.2|10
1732879780000|2024-11-29 11:29:40|180488.2|180358.2|180489.9|180359.9|180489.9|180359.9|180488.2|180358.2|6
1732879790000|2024-11-29 11:29:50|180488.5|180358.5|180489.5|180359.5|180489.9|180359.9|180488.5|180358.5|10
1732879800000|2024-11-29 11:30:00|180498.2|180368.2|180506.3|180376.3|180506.3|180376.3|180492.8|180362.8|5
1732879810000|2024-11-29 11:30:10|180504.6|180374.6|180496.6|180366.6|180504.6|180374.6|180496.6|180366.6|5
1732879820000|2024-11-29 11:30:20|180494.9|180364.9|180493.2|180363.2|180494.9|180364.9|180493.2|180363.2|5
1732879830000|2024-11-29 11:30:30|180497.5|180367.5|180495.2|180365.2|180497.5|180367.5|180492.5|180362.5|7
1732879840000|2024-11-29 11:30:40|180493.2|180363.2|180492.9|180362.9|180493.5|180363.5|180492.5|180362.5|7
1732879850000|2024-11-29 11:30:50|180492.5|180362.5|180492.9|180362.9|180493.2|180363.2|180492.5|180362.5|3
1732879860000|2024-11-29 11:31:00|180493.2|180363.2|180486.6|180356.6|180493.2|180363.2|180486.6|180356.6|5
1732879870000|2024-11-29 11:31:10|180490.6|180360.6|180486.6|180356.6|180490.6|180360.6|180486.6|180356.6|4
1732879880000|2024-11-29 11:31:20|180490.6|180360.6|180512.2|180382.2|180525.9|180395.9|180490.6|180360.6|8
1732879890000|2024-11-29 11:31:30|180512.9|180382.9|180497.9|180367.9|180512.9|180382.9|180497.9|180367.9|9
1732879900000|2024-11-29 11:31:40|180495.4|180365.4|180497.9|180367.9|180497.9|180367.9|180495.4|180365.4|3
1732879910000|2024-11-29 11:31:50|180493.4|180363.4|180495.5|180365.5|180497.9|180367.9|180490|180360|10
1732879920000|2024-11-29 11:32:00|180495.3|180365.3|180495.3|180365.3|180495.3|180365.3|180492|180362|6
1732879930000|2024-11-29 11:32:10|180494.6|180364.6|180483.8|180353.8|180494.6|180364.6|180482.1|180352.1|8
1732879940000|2024-11-29 11:32:20|180486.1|180356.1|180486.4|180356.4|180489.4|180359.4|180486.1|180356.1|3
1732879950000|2024-11-29 11:32:30|180476.6|180346.6|180474.6|180344.6|180476.6|180346.6|180470.6|180340.6|7
1732879960000|2024-11-29 11:32:40|180474.4|180344.4|180487.6|180357.6|180487.6|180357.6|180474.1|180344.1|8
1732879970000|2024-11-29 11:32:50|180489.3|180359.3|180486.2|180356.2|180489.3|180359.3|180483.3|180353.3|10
1732879980000|2024-11-29 11:33:00|180486.4|180356.4|180493.6|180363.6|180493.6|180363.6|180485.6|180355.6|5
1732879990000|2024-11-29 11:33:10|180494.6|180364.6|180482.4|180352.4|180494.6|180364.6|180482.4|180352.4|9
1732880000000|2024-11-29 11:33:20|180489.7|180359.7|180485.1|180355.1|180492.4|180362.4|180485.1|180355.1|4
1732880010000|2024-11-29 11:33:30|180478.6|180348.6|180481.6|180351.6|180483|180353|180478.3|180348.3|9
1732880020000|2024-11-29 11:33:40|180476.9|180346.9|180477.9|180347.9|180479.6|180349.6|180476.6|180346.6|4
1732880030000|2024-11-29 11:33:50|180477.3|180347.3|180468|180338|180477.3|180347.3|180466.3|180336.3|3
1732880040000|2024-11-29 11:34:00|180471.6|180341.6|180474.5|180344.5|180480.3|180350.3|180471|180341|10
1732880050000|2024-11-29 11:34:10|180477.2|180347.2|180479.8|180349.8|180488.8|180358.8|180477.2|180347.2|6
1732880060000|2024-11-29 11:34:20|180482.8|180352.8|180480.1|180350.1|180489.2|180359.2|180474.8|180344.8|12
1732880070000|2024-11-29 11:34:30|180471.1|180341.1|180466.1|180336.1|180471.8|180341.8|180466.1|180336.1|15
1732880080000|2024-11-29 11:34:40|180468.5|180338.5|180475.9|180345.9|180479.5|180349.5|180468.5|180338.5|9
1732880090000|2024-11-29 11:34:50|180475.7|180345.7|180482.5|180352.5|180489.5|180359.5|180475.7|180345.7|15
1732880100000|2024-11-29 11:35:00|180481.8|180351.8|180479.8|180349.8|180481.8|180351.8|180479.4|180349.4|4
1732880110000|2024-11-29 11:35:10|180482.1|180352.1|180480.6|180350.6|180488.4|180358.4|180478.4|180348.4|6
1732880120000|2024-11-29 11:35:20|180481.4|180351.4|180476.1|180346.1|180481.4|180351.4|180476.1|180346.1|5
1732880130000|2024-11-29 11:35:30|180475.7|180345.7|180481.3|180351.3|180486.8|180356.8|180472.4|180342.4|13
1732880140000|2024-11-29 11:35:40|180482.1|180352.1|180479.4|180349.4|180485.7|180355.7|180472.8|180342.8|9
1732880150000|2024-11-29 11:35:50|180479.1|180349.1|180475.7|180345.7|180483.6|180353.6|180475.1|180345.1|5
1732880160000|2024-11-29 11:36:00|180480.8|180350.8|180476.8|180346.8|180481.6|180351.6|180474.4|180344.4|7
1732880170000|2024-11-29 11:36:10|180477.1|180347.1|180439.6|180309.6|180477.1|180347.1|180439.6|180309.6|9
1732880180000|2024-11-29 11:36:20|180437.8|180307.8|180400.4|180270.4|180437.8|180307.8|180398.4|180268.4|15
1732880190000|2024-11-29 11:36:30|180400.1|180270.1|180403.7|180273.7|180404.1|180274.1|180400.1|180270.1|4
1732880200000|2024-11-29 11:36:40|180397.4|180267.4|180405.8|180275.8|180407.5|180277.5|180395.4|180265.4|8
1732880210000|2024-11-29 11:36:50|180408.1|180278.1|180397.4|180267.4|180408.1|180278.1|180393.4|180263.4|9
1732880220000|2024-11-29 11:37:00|180397|180267|180395|180265|180398.7|180268.7|180395|180265|7
1732880230000|2024-11-29 11:37:10|180397.7|180267.7|180395|180265|180400.4|180270.4|180395|180265|9
1732880240000|2024-11-29 11:37:20|180390.7|180260.7|180396.4|180266.4|180397|180267|180390.7|180260.7|8
1732880250000|2024-11-29 11:37:30|180401.3|180271.3|180419.5|180289.5|180427.9|180297.9|180396.8|180266.8|13
1732880260000|2024-11-29 11:37:40|180419.9|180289.9|180414.2|180284.2|180420.2|180290.2|180411.2|180281.2|5
1732880270000|2024-11-29 11:37:50|180415|180285|180422|180292|180422|180292|180415|180285|13
1732880280000|2024-11-29 11:38:00|180420.7|180290.7|180409.1|180279.1|180420.7|180290.7|180400.6|180270.6|11
1732880290000|2024-11-29 11:38:10|180409.4|180279.4|180403.1|180273.1|180411.9|180281.9|180402.4|180272.4|7
1732880300000|2024-11-29 11:38:20|180405.6|180275.6|180408.8|180278.8|180413.4|180283.4|180404.4|180274.4|12
1732880310000|2024-11-29 11:38:30|180412.1|180282.1|180413.1|180283.1|180414.8|180284.8|180408.1|180278.1|7
1732880320000|2024-11-29 11:38:40|180409.8|180279.8|180407.8|180277.8|180409.8|180279.8|180405.1|180275.1|3
1732880330000|2024-11-29 11:38:50|180411.1|180281.1|180425.9|180295.9|180425.9|180295.9|180410.1|180280.1|10
1732880340000|2024-11-29 11:39:00|180425.3|180295.3|180431.5|180301.5|180432.7|180302.7|180425.3|180295.3|7
1732880350000|2024-11-29 11:39:10|180427|180297|180427.2|180297.2|180427.6|180297.6|180426.2|180296.2|8
1732880360000|2024-11-29 11:39:20|180426.2|180296.2|180416.9|180286.9|180426.5|180296.5|180416.5|180286.5|5
1732880370000|2024-11-29 11:39:30|180420.2|180290.2|180414.5|180284.5|180424.8|180294.8|180414.5|180284.5|7
1732880380000|2024-11-29 11:39:40|180417.9|180287.9|180407.9|180277.9|180417.9|180287.9|180405.6|180275.6|5
1732880390000|2024-11-29 11:39:50|180410.9|180280.9|180410.9|180280.9|180410.9|180280.9|180410.9|180280.9|1
1732880400000|2024-11-29 11:40:00|180406.3|180276.3|180406.3|180276.3|180406.3|180276.3|180406.3|180276.3|1
1732880410000|2024-11-29 11:40:10|180403.6|180273.6|180404.9|180274.9|180405.9|180275.9|180402.9|180272.9|4
1732880420000|2024-11-29 11:40:20|180409.3|180279.3|180415|180285|180415|180285|180405.6|180275.6|6
1732880430000|2024-11-29 11:40:30|180414.3|180284.3|180423|180293|180429.2|180299.2|180411.5|180281.5|10
1732880440000|2024-11-29 11:40:40|180422.5|180292.5|180403.6|180273.6|180429.2|180299.2|180403.6|180273.6|9
1732880450000|2024-11-29 11:40:50|180405.6|180275.6|180412.3|180282.3|180413.6|180283.6|180405.6|180275.6|7
1732880460000|2024-11-29 11:41:00|180408.6|180278.6|180418.9|180288.9|180420.6|180290.6|180408.6|180278.6|4
1732880470000|2024-11-29 11:41:10|180414.3|180284.3|180412.7|180282.7|180414.3|180284.3|180408.3|180278.3|3
1732880480000|2024-11-29 11:41:20|180414.5|180284.5|180414.5|180284.5|180414.5|180284.5|180414.5|180284.5|1
1732880490000|2024-11-29 11:41:30|180417.5|180287.5|180416.1|180286.1|180424.7|180294.7|180413.5|180283.5|9
1732880500000|2024-11-29 11:41:40|180422.1|180292.1|180427.5|180297.5|180430.2|180300.2|180417.8|180287.8|14
1732880510000|2024-11-29 11:41:50|180417.9|180287.9|180426.1|180296.1|180426.1|180296.1|180417.2|180287.2|6
1732880520000|2024-11-29 11:42:00|180418.2|180288.2|180425.8|180295.8|180430.2|180300.2|180418.2|180288.2|7
1732880530000|2024-11-29 11:42:10|180426|180296|180423.2|180293.2|180426|180296|180419.2|180289.2|3
1732880540000|2024-11-29 11:42:20|180423|180293|180423.7|180293.7|180423.7|180293.7|180417.5|180287.5|3
1732880550000|2024-11-29 11:42:30|180424|180294|180423.2|180293.2|180424|180294|180416.2|180286.2|10
1732880560000|2024-11-29 11:42:40|180429.2|180299.2|180427.1|180297.1|180431.2|180301.2|180419.2|180289.2|10
1732880570000|2024-11-29 11:42:50|180417.5|180287.5|180419.2|180289.2|180419.2|180289.2|180416.5|180286.5|4
1732880580000|2024-11-29 11:43:00|180418.9|180288.9|180410.4|180280.4|180424.2|180294.2|180408|180278|9
1732880590000|2024-11-29 11:43:10|180406.7|180276.7|180392.2|180262.2|180407.7|180277.7|180392.2|180262.2|10
1732880600000|2024-11-29 11:43:20|180396.8|180266.8|180396.8|180266.8|180396.8|180266.8|180396.8|180266.8|1
1732880610000|2024-11-29 11:43:30|180394.2|180264.2|180391.9|180261.9|180400.5|180270.5|180391.9|180261.9|6
1732880620000|2024-11-29 11:43:40|180397.3|180267.3|180392.5|180262.5|180399.5|180269.5|180392.5|180262.5|5
1732880630000|2024-11-29 11:43:50|180392.2|180262.2|180394.5|180264.5|180397.8|180267.8|180391.5|180261.5|6
1732880640000|2024-11-29 11:44:00|180397.5|180267.5|180395.6|180265.6|180402.9|180272.9|180392.2|180262.2|6
1732880650000|2024-11-29 11:44:10|180390.2|180260.2|180404|180274|180404.3|180274.3|180390.2|180260.2|6
1732880660000|2024-11-29 11:44:20|180403.8|180273.8|180395|180265|180405|180275|180393|180263|12
1732880670000|2024-11-29 11:44:30|180394.7|180264.7|180403.9|180273.9|180408.9|180278.9|180394.7|180264.7|13
1732880680000|2024-11-29 11:44:40|180404.7|180274.7|180403.4|180273.4|180411.5|180281.5|180403.4|180273.4|5
1732880690000|2024-11-29 11:44:50|180403.9|180273.9|180412.1|180282.1|180414.1|180284.1|180398.1|180268.1|10
1732880700000|2024-11-29 11:45:00|180418.4|180288.4|180409.1|180319.1|180421|180331|180408.8|180284.1|11
1732880710000|2024-11-29 11:45:10|180408.8|180318.8|180416.9|180326.9|180416.9|180326.9|180408.8|180318.8|8
1732880720000|2024-11-29 11:45:20|180414.6|180324.6|180464.5|180374.5|180464.5|180374.5|180414.2|180324.2|7
1732880730000|2024-11-29 11:45:30|180467.8|180377.8|180441.8|180351.8|180467.8|180377.8|180436.1|180346.1|16
1732880740000|2024-11-29 11:45:40|180438.8|180348.8|180448.8|180318.8|180455.1|180351.5|180429.1|180313.3|14
1732880750000|2024-11-29 11:45:50|180447.1|180317.1|180447|180317|180448.5|180318.5|180438.4|180308.4|20
1732880760000|2024-11-29 11:46:00|180447.6|180317.6|180441|180311|180453.4|180323.4|180418.7|180288.7|24
1732880770000|2024-11-29 11:46:10|180443.3|180313.3|180442.3|180312.3|180448.3|180318.3|180439|180309|13
1732880780000|2024-11-29 11:46:20|180443|180313|180423.6|180293.6|180443|180313|180420.9|180290.9|9
1732880790000|2024-11-29 11:46:30|180426.4|180296.4|180426.4|180296.4|180426.4|180296.4|180423.6|180293.6|5
1732880800000|2024-11-29 11:46:40|180423.6|180293.6|180447.2|180317.2|180450.1|180320.1|180423.6|180293.6|9
1732880810000|2024-11-29 11:46:50|180444.6|180314.6|180404.1|180274.1|180444.6|180314.6|180390.2|180260.2|18
1732880820000|2024-11-29 11:47:00|180403.8|180273.8|180395|180265|180403.8|180273.8|180390.1|180260.1|11
1732880830000|2024-11-29 11:47:10|180394.3|180264.3|180385.8|180255.8|180394.3|180264.3|180383.2|180253.2|5
1732880840000|2024-11-29 11:47:20|180387.8|180257.8|180397.8|180267.8|180408.1|180278.1|180386.8|180256.8|9
1732880850000|2024-11-29 11:47:30|180397.5|180267.5|180397.1|180267.1|180400.8|180270.8|180393.7|180263.7|9
1732880860000|2024-11-29 11:47:40|180396.1|180266.1|180396.4|180266.4|180396.8|180266.8|180395.4|180265.4|6
1732880870000|2024-11-29 11:47:50|180396.1|180266.1|180393.8|180263.8|180396.1|180266.1|180391.7|180261.7|4
1732880880000|2024-11-29 11:48:00|180392|180262|180389|180259|180392|180262|180386|180256|4
1732880890000|2024-11-29 11:48:10|180384|180254|180388.4|180258.4|180388.4|180258.4|180384|180254|2
1732880950000|2024-11-29 11:49:10|180390.7|180260.7|180391.9|180261.9|180396.3|180266.3|180390.7|180260.7|3
1732880960000|2024-11-29 11:49:20|180393.2|180263.2|180394.2|180264.2|180399.9|180269.9|180391.9|180261.9|8
1732880970000|2024-11-29 11:49:30|180393.9|180263.9|180388.3|180258.3|180394.2|180264.2|180388.3|180258.3|5
1732880980000|2024-11-29 11:49:40|180392.3|180262.3|180371.6|180281.6|180397|180281.6|180360.9|180261.7|8
1732880990000|2024-11-29 11:49:50|180372.9|180282.9|180386.7|180296.7|180386.7|180296.7|180369.6|180279.6|6
1732881000000|2024-11-29 11:50:00|180409.4|180279.4|180467.8|180337.8|180467.8|180337.8|180409.4|180279.4|12
1732881010000|2024-11-29 11:50:10|180466.8|180336.8|180476.9|180346.9|180476.9|180346.9|180466.8|180336.8|4
1732881020000|2024-11-29 11:50:20|180477.2|180347.2|180483.3|180353.3|180483.3|180353.3|180474.8|180344.8|7
1732881030000|2024-11-29 11:50:30|180480.5|180350.5|180477.8|180347.8|180480.5|180350.5|180477.5|180347.5|3
1732881040000|2024-11-29 11:50:40|180478|180348|180478|180348|180478|180348|180477.8|180347.8|3
1732881050000|2024-11-29 11:50:50|180470.5|180340.5|180449.2|180319.2|180475.6|180345.6|180448.2|180318.2|18
1732881060000|2024-11-29 11:51:00|180457.1|180327.1|180458.9|180328.9|180459.4|180329.4|180447.2|180317.2|13
1732881070000|2024-11-29 11:51:10|180451.4|180321.4|180458.9|180328.9|180458.9|180328.9|180445.8|180315.8|9
1732881080000|2024-11-29 11:51:20|180452.4|180322.4|180424|180294|180452.4|180322.4|180423|180293|15
1732881090000|2024-11-29 11:51:30|180423.6|180293.6|180426.2|180296.2|180430|180300|180418.3|180288.3|12
1732881100000|2024-11-29 11:51:40|180426|180296|180420.3|180290.3|180426|180296|180420.3|180290.3|2
1732881110000|2024-11-29 11:51:50|180425.7|180295.7|180424.6|180294.6|180430.2|180300.2|180420|180290|8
1732881120000|2024-11-29 11:52:00|180420.3|180290.3|180422|180292|180427.7|180297.7|180420.3|180290.3|11
1732881130000|2024-11-29 11:52:10|180422.3|180292.3|180427.4|180297.4|180433.7|180303.7|180420.3|180290.3|12
1732881140000|2024-11-29 11:52:20|180429.6|180299.6|180423.3|180293.3|180429.6|180299.6|180420.3|180290.3|10
1732881150000|2024-11-29 11:52:30|180420.3|180290.3|180420.4|180290.4|180420.4|180290.4|180418.7|180288.7|5
1732881160000|2024-11-29 11:52:40|180417.4|180287.4|180415.4|180285.4|180419.7|180289.7|180415.4|180285.4|5
1732881170000|2024-11-29 11:52:50|180417.7|180287.7|180400.9|180270.9|180417.7|180287.7|180400.9|180270.9|2
1732881180000|2024-11-29 11:53:00|180403.9|180273.9|180429.4|180299.4|180440.1|180310.1|180403.9|180273.9|11
1732881190000|2024-11-29 11:53:10|180423.4|180293.4|180432.4|180302.4|180436.7|180306.7|180422.1|180292.1|10
1732881200000|2024-11-29 11:53:20|180432.7|180302.7|180466.2|180336.2|180467.2|180337.2|180426|180296|16
1732881210000|2024-11-29 11:53:30|180468|180338|180451.6|180321.6|180477.3|180347.3|180451.6|180321.6|7
1732881220000|2024-11-29 11:53:40|180458.7|180328.7|180457.7|180327.7|180463.6|180333.6|180447.7|180317.7|14
1732881230000|2024-11-29 11:53:50|180455.2|180325.2|180468.5|180338.5|180468.5|180338.5|180452.4|180322.4|15
1732881240000|2024-11-29 11:54:00|180471.8|180341.8|180478.1|180348.1|180478.5|180348.5|180467.1|180337.1|11
1732881250000|2024-11-29 11:54:10|180478.8|180348.8|180479.5|180349.5|180479.5|180349.5|180478.8|180348.8|3
1732881270000|2024-11-29 11:54:30|180487.2|180357.2|180484.5|180354.5|180489.9|180359.9|180480.2|180350.2|8
1732881280000|2024-11-29 11:54:40|180491.9|180361.9|180488.2|180358.2|180492.2|180362.2|180488.2|180358.2|5
1732881300000|2024-11-29 11:55:00|180494.6|180364.6|180497.6|180367.6|180499.3|180369.3|180494.6|180364.6|6
1732881310000|2024-11-29 11:55:10|180485.6|180355.6|180494.5|180364.5|180497.9|180367.9|180485.6|180355.6|5
1732881320000|2024-11-29 11:55:20|180492.8|180362.8|180494.8|180364.8|180497.4|180367.4|180492.8|180362.8|3
1732881330000|2024-11-29 11:55:30|180493.2|180363.2|180479.2|180349.2|180493.2|180363.2|180479.2|180349.2|4
1732881340000|2024-11-29 11:55:40|180471.5|180341.5|180419.4|180289.4|180474.5|180344.5|180417.6|180287.6|27
1732881350000|2024-11-29 11:55:50|180421.4|180291.4|180428.8|180298.8|180434.1|180304.1|180417.1|180287.1|23
1732881360000|2024-11-29 11:56:00|180429.7|180299.7|180428.3|180298.3|180436.8|180306.8|180428.3|180298.3|11
1732881370000|2024-11-29 11:56:10|180431.3|180301.3|180431.4|180301.4|180436|180306|180426.7|180296.7|4
1732881380000|2024-11-29 11:56:20|180431|180301|180462.6|180332.6|180462.6|180332.6|180431|180301|6
1732881390000|2024-11-29 11:56:30|180453.2|180323.2|180475.7|180345.7|180475.7|180345.7|180446.9|180316.9|15
1732881400000|2024-11-29 11:56:40|180469.7|180339.7|180466|180336|180475.7|180345.7|180463.7|180333.7|10
1732881410000|2024-11-29 11:56:50|180461.7|180331.7|180449.5|180319.5|180461.7|180331.7|180446.8|180316.8|14
1732881420000|2024-11-29 11:57:00|180445.5|180315.5|180469.2|180339.2|180469.2|180339.2|180430.2|180300.2|17
1732881430000|2024-11-29 11:57:10|180465.2|180335.2|180479.2|180349.2|180481.2|180351.2|180460.9|180330.9|10
1732881440000|2024-11-29 11:57:20|180469.1|180339.1|180470.7|180340.7|180483.5|180353.5|180469.1|180339.1|6
1732881450000|2024-11-29 11:57:30|180471.2|180341.2|180484.5|180354.5|180484.5|180354.5|180471.2|180341.2|9
1732881460000|2024-11-29 11:57:40|180480.8|180350.8|180477.2|180347.2|180480.8|180350.8|180470.5|180340.5|4
1732881470000|2024-11-29 11:57:50|180479.7|180349.7|180480.5|180350.5|180480.5|180350.5|180470.5|180340.5|3
1732881480000|2024-11-29 11:58:00|180489.8|180359.8|180463.9|180333.9|180489.8|180359.8|180457.8|180327.8|14
1732881490000|2024-11-29 11:58:10|180464.3|180334.3|180451.5|180321.5|180464.3|180334.3|180446.4|180316.4|17
1732881500000|2024-11-29 11:58:20|180447.5|180317.5|180438.2|180308.2|180452.5|180322.5|180425.4|180295.4|9
1732881510000|2024-11-29 11:58:30|180439.8|180309.8|180471.9|180341.9|180475.7|180345.7|180439.8|180309.8|11
1732881520000|2024-11-29 11:58:40|180470.9|180340.9|180474.7|180344.7|180479.7|180349.7|180467.6|180337.6|11
1732881530000|2024-11-29 11:58:50|180477|180347|180475.7|180345.7|180477|180347|180469.7|180339.7|5
1732881540000|2024-11-29 11:59:00|180472|180342|180489.2|180359.2|180490.5|180360.5|180472|180342|9
1732881550000|2024-11-29 11:59:10|180485.2|180355.2|180486.5|180356.5|180486.5|180356.5|180483.2|180353.2|5
1732881560000|2024-11-29 11:59:20|180488.1|180358.1|180477.1|180347.1|180490.2|180360.2|180476.7|180346.7|8
1732881570000|2024-11-29 11:59:30|180480.1|180350.1|180484.2|180354.2|180484.2|180354.2|180480.1|180350.1|5
1732881580000|2024-11-29 11:59:40|180486.8|180356.8|180484.4|180354.4|180491.8|180361.8|180484.4|180354.4|12
1732881590000|2024-11-29 11:59:50|180483.7|180353.7|180587.4|180245.4|180587.4|180369|180478.2|180245.4|13
1732881600000|2024-11-29 12:00:00|180584|180242|180578.5|180277.3|180600.1|180277.3|180565.8|180241|19
1732881610000|2024-11-29 12:00:10|180578.8|180277.6|180584.8|180267.1|180600.4|180300.9|180568.6|180258.4|14
1732881620000|2024-11-29 12:00:20|180584.5|180266.8|180490.9|180360.9|180584.5|180361.3|180487.9|180266.8|10
1732881630000|2024-11-29 12:00:30|180490.7|180360.7|180499.7|180369.7|180499.7|180369.7|180490.7|180360.7|11
1732881640000|2024-11-29 12:00:40|180497.9|180367.9|180519.3|180389.3|180520.3|180390.3|180497.9|180367.9|15
1732881650000|2024-11-29 12:00:50|180519|180389|180510.4|180380.4|180519|180389|180510.4|180380.4|11
1732881660000|2024-11-29 12:01:00|180509.6|180379.6|180508.8|180378.8|180531.5|180381.8|180504.6|180323.4|15
1732881670000|2024-11-29 12:01:10|180507.7|180377.7|180507.5|180377.5|180509.1|180379.1|180504.2|180374.2|8
1732881680000|2024-11-29 12:01:20|180507.6|180377.6|180513.5|180383.5|180516.7|180386.7|180507.6|180377.6|7
1732881690000|2024-11-29 12:01:30|180515.9|180385.9|180506.4|180376.4|180516.2|180386.2|180500.4|180370.4|14
1732881700000|2024-11-29 12:01:40|180512.4|180382.4|180489.5|180359.5|180512.4|180382.4|180486.9|180356.9|15
1732881710000|2024-11-29 12:01:50|180484.9|180354.9|180486.9|180356.9|180489|180359|180477.2|180347.2|11
1732881720000|2024-11-29 12:02:00|180488.6|180358.6|180473.6|180343.6|180488.6|180358.6|180466.6|180336.6|11
1732881730000|2024-11-29 12:02:10|180472.9|180342.9|180472.4|180342.4|180482.4|180352.4|180468.1|180338.1|15
1732881740000|2024-11-29 12:02:20|180468.7|180338.7|180465.5|180335.5|180469.2|180339.2|180457.1|180327.1|15
1732881750000|2024-11-29 12:02:30|180478.1|180348.1|180473.3|180343.3|180478.9|180348.9|180472.6|180342.6|5
1732881760000|2024-11-29 12:02:40|180468|180338|180471.3|180341.3|180477.6|180347.6|180464.2|180334.2|10
1732881770000|2024-11-29 12:02:50|180477.9|180347.9|180465.6|180335.6|180477.9|180347.9|180462.3|180332.3|9
1732881780000|2024-11-29 12:03:00|180464.6|180334.6|180468.4|180338.4|180481.9|180351.9|180464.6|180334.6|16
1732881790000|2024-11-29 12:03:10|180473.2|180343.2|180458.2|180328.2|180473.7|180343.7|180455.4|180325.4|10
1732881800000|2024-11-29 12:03:20|180462.8|180332.8|180454|180324|180462.8|180332.8|180453.9|180323.9|11
1732881810000|2024-11-29 12:03:30|180452.7|180322.7|180450.6|180320.6|180457.6|180327.6|180450.1|180320.1|11
1732881820000|2024-11-29 12:03:40|180453.6|180323.6|180457.2|180327.2|180457.2|180327.2|180452.3|180322.3|11
1732881830000|2024-11-29 12:03:50|180458.9|180328.9|180460.3|180330.3|180475.3|180345.3|180455.1|180325.1|11
1732881840000|2024-11-29 12:04:00|180453.4|180323.4|180459.5|180329.5|180468.8|180338.8|180453.4|180323.4|8
1732881850000|2024-11-29 12:04:10|180463.8|180333.8|180453.7|180323.7|180463.8|180333.8|180449.2|180319.2|14
1732881860000|2024-11-29 12:04:20|180457.3|180327.3|180468.7|180338.7|180468.7|180338.7|180457.3|180327.3|6
1732881870000|2024-11-29 12:04:30|180463.3|180333.3|180462.1|180332.1|180464.8|180334.8|180457.9|180327.9|10
1732881880000|2024-11-29 12:04:40|180458.1|180328.1|180458.8|180328.8|180461.4|180331.4|180452.4|180322.4|7
1732881890000|2024-11-29 12:04:50|180457.3|180327.3|180465.9|180335.9|180465.9|180335.9|180446.6|180316.6|9
1732881900000|2024-11-29 12:05:00|180462.5|180332.5|180453.4|180323.4|180471.5|180341.5|180453.4|180323.4|8
1732881910000|2024-11-29 12:05:10|180460.7|180330.7|180465.5|180335.5|180465.5|180335.5|180455|180325|9
1732881920000|2024-11-29 12:05:20|180461.1|180331.1|180451.9|180321.9|180461.1|180331.1|180451.9|180321.9|4
1732881930000|2024-11-29 12:05:30|180458.6|180328.6|180459.2|180329.2|180459.2|180329.2|180453.9|180323.9|3
1732881940000|2024-11-29 12:05:40|180456.8|180326.8|180471.1|180341.1|180476.1|180346.1|180456.8|180326.8|7
1732881950000|2024-11-29 12:05:50|180468.4|180338.4|180466|180336|180468.4|180338.4|180463.4|180333.4|4
1732881960000|2024-11-29 12:06:00|180460.4|180330.4|180466.6|180336.6|180471.2|180341.2|180458.9|180328.9|7
1732881970000|2024-11-29 12:06:10|180469.6|180339.6|180484.2|180354.2|180484.2|180354.2|180464.9|180334.9|8
1732881980000|2024-11-29 12:06:20|180485.9|180355.9|180486|180356|180486|180356|180478.2|180348.2|10
1732881990000|2024-11-29 12:06:30|180490|180360|180492.8|180362.8|180500.5|180370.5|180487.8|180357.8|13
1732882000000|2024-11-29 12:06:40|180490.8|180360.8|180466.9|180336.9|180494.8|180364.8|180466.9|180336.9|10
1732882010000|2024-11-29 12:06:50|180476.2|180346.2|180467.9|180337.9|180476.2|180346.2|180464.5|180334.5|9
1732882020000|2024-11-29 12:07:00|180472.5|180342.5|180469.6|180339.6|180480.9|180350.9|180468.2|180338.2|8
1732882030000|2024-11-29 12:07:10|180472.6|180342.6|180468.6|180338.6|180473.9|180343.9|180464.6|180334.6|15
1732882040000|2024-11-29 12:07:20|180461.5|180331.5|180476|180346|180476|180346|180461.5|180331.5|6
1732882050000|2024-11-29 12:07:30|180477.5|180347.5|180483.2|180353.2|180483.2|180353.2|180477.5|180347.5|4
1732882060000|2024-11-29 12:07:40|180483.3|180353.3|180488.7|180358.7|180488.7|180358.7|180483.3|180353.3|4
1732882070000|2024-11-29 12:07:50|180496.6|180366.6|180488.3|180358.3|180502.1|180372.1|180488.3|180358.3|7
1732882080000|2024-11-29 12:08:00|180493|180363|180497.3|180367.3|180500.7|180370.7|180493|180363|4
1732882090000|2024-11-29 12:08:10|180479.7|180349.7|180491.7|180361.7|180492.3|180362.3|180479.7|180349.7|5
1732882100000|2024-11-29 12:08:20|180493.4|180363.4|180498.4|180368.4|180498.4|180368.4|180492.4|180362.4|6
1732882110000|2024-11-29 12:08:30|180495.7|180365.7|180512.9|180382.9|180512.9|180382.9|180495.7|180365.7|11
1732882120000|2024-11-29 12:08:40|180514.5|180384.5|180525.1|180395.1|180525.1|180395.1|180514.5|180384.5|6
1732882130000|2024-11-29 12:08:50|180521.5|180391.5|180480.2|180350.2|180521.5|180391.5|180480.2|180350.2|7
1732882140000|2024-11-29 12:09:00|180479.9|180349.9|180484.9|180354.9|180484.9|180354.9|180478.9|180348.9|9
1732882150000|2024-11-29 12:09:10|180484.6|180354.6|180480.9|180350.9|180484.6|180354.6|180476.9|180346.9|7
1732882160000|2024-11-29 12:09:20|180480.6|180350.6|180476.2|180346.2|180487.9|180357.9|180469.9|180339.9|14
1732882170000|2024-11-29 12:09:30|180482.9|180352.9|180481.9|180351.9|180487.7|180357.7|180481.9|180351.9|6
1732882180000|2024-11-29 12:09:40|180481.5|180351.5|180481.8|180351.8|180481.8|180351.8|180477.8|180347.8|4
1732882190000|2024-11-29 12:09:50|180481.2|180351.2|180478.5|180348.5|180481.2|180351.2|180475.8|180345.8|5
1732882200000|2024-11-29 12:10:00|180479.2|180349.2|180477.2|180347.2|180479.2|180349.2|180474.5|180344.5|4
1732882210000|2024-11-29 12:10:10|180472.5|180342.5|180473.1|180343.1|180476.5|180346.5|180468.5|180338.5|12
1732882220000|2024-11-29 12:10:20|180472.1|180342.1|180469.8|180339.8|180475.1|180345.1|180448.7|180318.7|16
1732882230000|2024-11-29 12:10:30|180468.5|180338.5|180465.8|180335.8|180470.5|180340.5|180462.5|180332.5|10
1732882240000|2024-11-29 12:10:40|180463.7|180333.7|180463.7|180333.7|180463.7|180333.7|180463.7|180333.7|1
1732882250000|2024-11-29 12:10:50|180462.2|180332.2|180482.5|180352.5|180487.5|180357.5|180456.1|180326.1|19
1732882260000|2024-11-29 12:11:00|180482.8|180352.8|180491.6|180361.6|180491.9|180361.9|180481.5|180351.5|7
1732882270000|2024-11-29 12:11:10|180489.3|180359.3|180491.6|180361.6|180491.6|180361.6|180489.3|180359.3|2
1732882280000|2024-11-29 12:11:20|180494.3|180364.3|180494.3|180364.3|180494.3|180364.3|180494.3|180364.3|1
1732882290000|2024-11-29 12:11:30|180491.6|180361.6|180491.3|180361.3|180491.6|180361.6|180488.3|180358.3|3
1732882300000|2024-11-29 12:11:40|180485.6|180355.6|180490.5|180360.5|180490.5|180360.5|180481.5|180351.5|7
1732882310000|2024-11-29 12:11:50|180492.2|180362.2|180524.7|180394.7|180526.7|180396.7|180492.2|180362.2|4
1732882330000|2024-11-29 12:12:10|180524.9|180394.9|180507.8|180417.8|180524.9|180431.3|180507.8|180394.9|8
1732882340000|2024-11-29 12:12:20|180511.8|180421.8|180518.4|180428.4|180518.4|180428.4|180511.1|180421.1|4
1732882350000|2024-11-29 12:12:30|180511.1|180421.1|180501.8|180411.8|180511.1|180421.1|180501.8|180411.8|5
1732882360000|2024-11-29 12:12:40|180500.5|180410.5|180499.3|180369.3|180505.3|180410.5|180491.9|180369.2|10
1732882370000|2024-11-29 12:12:50|180508|180378|180502.3|180372.3|180508.3|180378.3|180502.3|180372.3|4
1732882380000|2024-11-29 12:13:00|180502|180372|180507.5|180377.5|180511.5|180381.5|180502|180372|6
1732882390000|2024-11-29 12:13:10|180499.9|180369.9|180510.9|180380.9|180510.9|180380.9|180499.9|180369.9|6
1732882410000|2024-11-29 12:13:30|180512.5|180382.5|180513.4|180423.4|180516.5|180426.5|180505.3|180382.5|9
1732882420000|2024-11-29 12:13:40|180508.8|180418.8|180514.6|180424.6|180517.9|180427.9|180508.8|180418.8|5
1732882430000|2024-11-29 12:13:50|180516.8|180426.8|180563|180473|180569.6|180479.6|180516.8|180426.8|9
1732882440000|2024-11-29 12:14:00|180565.7|180475.7|180572.1|180442.1|180576.7|180475.7|180558.4|180442.1|7
1732882450000|2024-11-29 12:14:10|180570.3|180440.3|180544.7|180414.7|180570.3|180440.3|180544|180414|10
1732882460000|2024-11-29 12:14:20|180536.7|180406.7|180497.8|180367.8|180536.7|180406.7|180494.8|180364.8|11
1732882470000|2024-11-29 12:14:30|180500.8|180370.8|180501.4|180371.4|180505.8|180375.8|180493.4|180363.4|13
1732882480000|2024-11-29 12:14:40|180502.1|180372.1|180506.8|180376.8|180506.8|180376.8|180501.4|180371.4|6
1732882490000|2024-11-29 12:14:50|180506.5|180376.5|180504.8|180374.8|180506.5|180376.5|180502.1|180372.1|10
1732882500000|2024-11-29 12:15:00|180503.8|180373.8|180541.1|180411.1|180541.1|180411.1|180502.5|180372.5|9
1732882510000|2024-11-29 12:15:10|180535.1|180405.1|180531.5|180401.5|180535.1|180405.1|180531.1|180401.1|5
1732882520000|2024-11-29 12:15:20|180531.8|180401.8|180545.4|180415.4|180545.4|180415.4|180531.8|180401.8|5
1732882530000|2024-11-29 12:15:30|180547.1|180417.1|180579.2|180489.2|180582.2|180492.2|180545.4|180415.4|14
1732882540000|2024-11-29 12:15:40|180578.9|180488.9|180579.2|180489.2|180579.2|180489.2|180578.9|180488.9|2
1732882550000|2024-11-29 12:15:50|180581.8|180491.8|180581.8|180491.8|180588.5|180498.5|180581.8|180491.8|8
1732882560000|2024-11-29 12:16:00|180579.9|180489.9|180577.9|180447.9|180592.7|180489.9|180577.9|180447.9|11
1732882570000|2024-11-29 12:16:10|180575.2|180445.2|180570.3|180440.3|180575.9|180445.9|180568.6|180438.6|13
1732882580000|2024-11-29 12:16:20|180568.7|180438.7|180560|180430|180568.7|180438.7|180556.3|180426.3|6
1732882590000|2024-11-29 12:16:30|180555|180425|180561.6|180431.6|180561.6|180431.6|180555|180425|4
1732882600000|2024-11-29 12:16:40|180561.3|180431.3|180558.6|180428.6|180562.3|180432.3|180555.6|180425.6|5
1732882610000|2024-11-29 12:16:50|180561.6|180431.6|180551.7|180421.7|180562.3|180432.3|180551.7|180421.7|5
1732882620000|2024-11-29 12:17:00|180551.1|180421.1|180562.3|180432.3|180562.3|180432.3|180551.1|180421.1|4
1732882630000|2024-11-29 12:17:10|180561.6|180431.6|180563.3|180433.3|180563.3|180433.3|180559|180429|5
1732882640000|2024-11-29 12:17:20|180555.6|180425.6|180563|180433|180565|180435|180555.6|180425.6|6
1732882650000|2024-11-29 12:17:30|180559.6|180429.6|180556.3|180426.3|180559.6|180429.6|180556.3|180426.3|3
1732882660000|2024-11-29 12:17:40|180550.3|180420.3|180551.3|180421.3|180551.3|180421.3|180550.3|180420.3|2
1732882670000|2024-11-29 12:17:50|180553.2|180423.2|180562.7|180432.7|180570|180440|180553.2|180423.2|7
1732882680000|2024-11-29 12:18:00|180558.1|180428.1|180529.7|180439.7|180558.1|180441|180529.7|180422.4|6
1732882690000|2024-11-29 12:18:10|180531|180441|180529|180439|180531|180441|180525.6|180435.6|4
1732882700000|2024-11-29 12:18:20|180523.6|180433.6|180529.3|180439.3|180529.3|180439.3|180523.6|180433.6|5
1732882710000|2024-11-29 12:18:30|180537.6|180447.6|180537.6|180447.6|180537.6|180447.6|180537.6|180447.6|1
1732882720000|2024-11-29 12:18:40|180532.6|180442.6|180540.6|180450.6|180540.9|180450.9|180532.6|180442.6|5
1732882730000|2024-11-29 12:18:50|180540.2|180450.2|180535.2|180445.2|180540.9|180450.9|180531.6|180441.6|6
1732882740000|2024-11-29 12:19:00|180538.6|180448.6|180547.6|180457.6|180547.6|180457.6|180538.2|180448.2|11
1732882750000|2024-11-29 12:19:10|180549.3|180459.3|180569|180479|180569|180479|180549.3|180459.3|4
1732882810000|2024-11-29 12:20:10|180572|180482|180569|180479|180572|180482|180569|180479|2
1732882850000|2024-11-29 12:20:50|180571.1|180481.1|180569.9|180479.9|180571.1|180481.1|180569.9|180479.9|2
1732882860000|2024-11-29 12:21:00|180565.6|180475.6|180567.9|180477.9|180567.9|180477.9|180565.6|180475.6|3
1732882870000|2024-11-29 12:21:10|180546.6|180456.6|180566.8|180476.8|180566.8|180476.8|180546.6|180456.6|2
1732882880000|2024-11-29 12:21:20|180538.6|180448.6|180546.1|180456.1|180564.5|180474.5|180538.6|180448.6|12
1732882890000|2024-11-29 12:21:30|180532|180442|180531.4|180441.4|180534.7|180444.7|180528.4|180438.4|9
1732882900000|2024-11-29 12:21:40|180525|180435|180536.8|180446.8|180536.8|180446.8|180525|180435|7
1732882910000|2024-11-29 12:21:50|180539.4|180449.4|180532.7|180442.7|180540.1|180450.1|180530.7|180440.7|12
1732882920000|2024-11-29 12:22:00|180540.3|180450.3|180555.5|180465.5|180555.5|180465.5|180532.7|180442.7|15
1732882930000|2024-11-29 12:22:10|180552.5|180462.5|180549.3|180459.3|180555.5|180465.5|180546|180456|14
1732882940000|2024-11-29 12:22:20|180552.3|180462.3|180549.5|180459.5|180554.9|180464.9|180545.8|180455.8|10
1732882950000|2024-11-29 12:22:30|180547.2|180457.2|180531.3|180441.3|180550.5|180460.5|180531.3|180441.3|7
1732882960000|2024-11-29 12:22:40|180534.9|180444.9|180533.9|180443.9|180538.6|180448.6|180530.9|180440.9|13
1732882970000|2024-11-29 12:22:50|180530.3|180440.3|180542.2|180452.2|180542.2|180452.2|180530.3|180440.3|11
1732882980000|2024-11-29 12:23:00|180545.2|180455.2|180555.8|180465.8|180563.9|180467.4|180545.2|180430.4|11
1732882990000|2024-11-29 12:23:10|180550.4|180460.4|180554|180464|180558.1|180468.1|180549.6|180459.6|17
1732883000000|2024-11-29 12:23:20|180551.3|180461.3|180553.3|180463.3|180557.3|180467.3|180548.6|180458.6|9
1732883010000|2024-11-29 12:23:30|180554.3|180464.3|180546.6|180456.6|180558.3|180468.3|180546.6|180456.6|6
1732883020000|2024-11-29 12:23:40|180549.3|180459.3|180563.6|180433.6|180563.6|180459.3|180546.3|180433.6|3
1732883030000|2024-11-29 12:23:50|180569.2|180439.2|180556.9|180426.9|180569.2|180439.2|180556.9|180426.9|8
1732883040000|2024-11-29 12:24:00|180559.9|180429.9|180557.3|180427.3|180568.6|180438.6|180557.3|180427.3|6
1732883050000|2024-11-29 12:24:10|180563.9|180433.9|180570|180440|180570.2|180440.2|180563.9|180433.9|6
1732883060000|2024-11-29 12:24:20|180567.1|180477.1|180567.1|180477.1|180567.1|180477.1|180566.8|180476.8|3
1732883070000|2024-11-29 12:24:30|180566.4|180476.4|180569.9|180479.9|180569.9|180479.9|180566.4|180476.4|4
1732883120000|2024-11-29 12:25:20|180570.6|180480.6|180571.6|180481.6|180572.9|180482.9|180570.6|180480.6|7
1732883140000|2024-11-29 12:25:40|180572.3|180482.3|180605.3|180515.3|180626|180536|180572.3|180482.3|16
1732883150000|2024-11-29 12:25:50|180602.3|180512.3|180607.8|180517.8|180610.8|180520.8|180601.3|180511.3|11
1732883160000|2024-11-29 12:26:00|180610.2|180520.2|180625.5|180495.5|180625.5|180520.2|180600.9|180493.8|7
1732883170000|2024-11-29 12:26:10|180628.2|180498.2|180642.9|180512.9|180642.9|180512.9|180628.2|180498.2|13
1732883180000|2024-11-29 12:26:20|180638.9|180508.9|180621.5|180491.5|180638.9|180508.9|180615.9|180485.9|17
1732883190000|2024-11-29 12:26:30|180617.2|180487.2|180631.2|180501.2|180635.5|180505.5|180616.9|180486.9|20
1732883200000|2024-11-29 12:26:40|180633|180503|180634|180504|180640.3|180510.3|180629.6|180499.6|9
1732883210000|2024-11-29 12:26:50|180638.6|180508.6|180632.3|180502.3|180640.3|180510.3|180627.3|180497.3|13
1732883220000|2024-11-29 12:27:00|180638|180508|180646.6|180516.6|180648|180518|180638|180508|11
1732883230000|2024-11-29 12:27:10|180651.6|180521.6|180644.2|180554.2|180651.6|180557|180644.2|180521.6|6
1732883240000|2024-11-29 12:27:20|180641.5|180551.5|180645.2|180555.2|180645.2|180555.2|180640.5|180550.5|3
1732883250000|2024-11-29 12:27:30|180642.5|180552.5|180639.2|180549.2|180642.5|180552.5|180639.2|180549.2|2
1732883260000|2024-11-29 12:27:40|180644.2|180554.2|180640.2|180550.2|180644.2|180554.2|180640.2|180550.2|2
1732883270000|2024-11-29 12:27:50|180644.5|180554.5|180632.6|180542.6|180644.5|180554.5|180630.4|180540.4|14
1732883280000|2024-11-29 12:28:00|180634.2|180544.2|180641|180551|180641|180551|180634.2|180544.2|5
1732883290000|2024-11-29 12:28:10|180640.6|180550.6|180639.6|180549.6|180640.6|180550.6|180639.6|180549.6|2
1732883300000|2024-11-29 12:28:20|180638.6|180548.6|180654.3|180524.3|180654.3|180548.6|180638.6|180516.1|11
1732883310000|2024-11-29 12:28:30|180656.1|180526.1|180657.8|180527.8|180657.8|180527.8|180656.1|180526.1|2
1732883320000|2024-11-29 12:28:40|180658.4|180528.4|180650.9|180520.9|180658.4|180528.4|180648.6|180518.6|9
1732883330000|2024-11-29 12:28:50|180646.9|180516.9|180649.9|180519.9|180649.9|180519.9|180645.9|180515.9|3
1732883340000|2024-11-29 12:29:00|180651.8|180521.8|180660.1|180530.1|180660.1|180530.1|180651.8|180521.8|2
1732883350000|2024-11-29 12:29:10|180657.1|180527.1|180657.1|180527.1|180657.1|180527.1|180657.1|180527.1|1
1732883360000|2024-11-29 12:29:20|180655.6|180525.6|180655.6|180525.6|180655.6|180525.6|180655.6|180525.6|1
1732883370000|2024-11-29 12:29:30|180650.9|180520.9|180644.2|180514.2|180650.9|180520.9|180644.2|180514.2|2
1732883380000|2024-11-29 12:29:40|180645.8|180515.8|180649.1|180519.1|180649.1|180519.1|180642.4|180512.4|7
1732883390000|2024-11-29 12:29:50|180645.1|180515.1|180650.1|180520.1|180650.1|180520.1|180645.1|180515.1|2
1732883400000|2024-11-29 12:30:00|180647.1|180517.1|180631.8|180541.8|180655.1|180552.9|180631.8|180517.1|7
1732883410000|2024-11-29 12:30:10|180632.8|180542.8|180627.9|180537.9|180632.8|180542.8|180626.5|180536.5|7
1732883420000|2024-11-29 12:30:20|180627.5|180537.5|180649.9|180519.9|180649.9|180539.9|180627.2|180515.5|10
1732883430000|2024-11-29 12:30:30|180651.5|180521.5|180656.1|180526.1|180656.1|180526.1|180651.5|180521.5|2
1732883440000|2024-11-29 12:30:40|180652.8|180522.8|180648.8|180518.8|180652.8|180522.8|180648.8|180518.8|2
1732883450000|2024-11-29 12:30:50|180650.5|180520.5|180644.9|180554.9|180658.2|180554.9|180641.6|180520.5|8
1732883460000|2024-11-29 12:31:00|180643.2|180553.2|180634.4|180544.4|180643.2|180553.2|180630.1|180540.1|4
1732883470000|2024-11-29 12:31:10|180631.7|180541.7|180630.7|180540.7|180633.1|180543.1|180630.4|180540.4|4
1732883480000|2024-11-29 12:31:20|180631.1|180541.1|180633.4|180543.4|180636.7|180546.7|180631.1|180541.1|5
1732883490000|2024-11-29 12:31:30|180633.7|180543.7|180634.2|180544.2|180638.2|180548.2|180632.7|180542.7|5
1732883500000|2024-11-29 12:31:40|180639.9|180549.9|180648|180518|180648|180549.9|180629.6|180518|11
1732883510000|2024-11-29 12:31:50|180647.3|180517.3|180654.6|180524.6|180654.6|180524.6|180647.3|180517.3|6
1732883520000|2024-11-29 12:32:00|180650.3|180520.3|180654.9|180524.9|180658.3|180528.3|180650.3|180520.3|4
1732883530000|2024-11-29 12:32:10|180637.6|180547.6|180631.6|180541.6|180637.6|180547.6|180631.6|180541.6|6
1732883540000|2024-11-29 12:32:20|180631.2|180541.2|180636.3|180546.3|180636.3|180546.3|180630.2|180540.2|7
1732883550000|2024-11-29 12:32:30|180640.3|180550.3|180639.6|180549.6|180640.3|180550.3|180633.9|180543.9|4
1732883560000|2024-11-29 12:32:40|180636.9|180546.9|180643.9|180553.9|180643.9|180553.9|180636.9|180546.9|8
1732883570000|2024-11-29 12:32:50|180641.2|180551.2|180646.2|180556.2|180646.2|180556.2|180639.2|180549.2|9
1732883580000|2024-11-29 12:33:00|180644.2|180554.2|180634.2|180544.2|180644.2|180554.2|180633.6|180543.6|6
1732883590000|2024-11-29 12:33:10|180638.9|180548.9|180636.2|180546.2|180638.9|180548.9|180636.2|180546.2|2
1732883600000|2024-11-29 12:33:20|180639.6|180549.6|180637.1|180547.1|180639.7|180549.7|180637.1|180547.1|3
1732883610000|2024-11-29 12:33:30|180635.5|180545.5|180639.1|180509.1|180642.8|180552.4|180626.9|180499.7|15
1732883620000|2024-11-29 12:33:40|180634.4|180504.4|180634.4|180504.4|180638.1|180508.1|180627.7|180497.7|7
1732883630000|2024-11-29 12:33:50|180635.4|180505.4|180630.8|180500.8|180641.1|180511.1|180628.4|180498.4|7
1732883640000|2024-11-29 12:34:00|180625.6|180495.6|180627.6|180497.6|180635.3|180505.3|180617.6|180487.6|19
1732883650000|2024-11-29 12:34:10|180625.6|180495.6|180621.9|180491.9|180625.6|180505.2|180584.5|180487.5|12
1732883660000|2024-11-29 12:34:20|180630.8|180500.8|180629.8|180499.8|180630.8|180500.8|180623.8|180493.8|8
1732883670000|2024-11-29 12:34:30|180633.4|180503.4|180608.6|180478.6|180633.4|180503.4|180608.6|180478.6|9
1732883680000|2024-11-29 12:34:40|180611.6|180481.6|180614.6|180484.6|180614.6|180484.6|180606.6|180476.6|4
1732883690000|2024-11-29 12:34:50|180614.4|180484.4|180639.9|180509.9|180639.9|180509.9|180614.1|180484.1|11
1732883700000|2024-11-29 12:35:00|180634.9|180504.9|180647.4|180517.4|180652.8|180522.8|180634.9|180504.9|11
1732883710000|2024-11-29 12:35:10|180644.9|180514.9|180644.9|180514.9|180644.9|180514.9|180644.9|180514.9|1
1732883720000|2024-11-29 12:35:20|180643.3|180513.3|180644.9|180514.9|180644.9|180514.9|180642.9|180512.9|4
1732883730000|2024-11-29 12:35:30|180643.4|180513.4|180643.4|180513.4|180643.4|180513.4|180637.4|180507.4|4
1732883740000|2024-11-29 12:35:40|180641.1|180511.1|180643.4|180513.4|180643.4|180513.4|180641.1|180511.1|2
1732883750000|2024-11-29 12:35:50|180639.7|180509.7|180638|180508|180639.7|180509.7|180638|180508|2
1732883760000|2024-11-29 12:36:00|180641|180511|180645.2|180515.2|180645.2|180515.2|180636.7|180506.7|6
1732883800000|2024-11-29 12:36:40|180647.2|180517.2|180649.5|180519.5|180649.5|180519.5|180647.2|180517.2|2
1732883810000|2024-11-29 12:36:50|180647.5|180517.5|180647.5|180517.5|180649.5|180519.5|180647.5|180517.5|3
1732883820000|2024-11-29 12:37:00|180649.8|180519.8|180647.5|180517.5|180649.8|180519.8|180647.5|180517.5|2
1732883830000|2024-11-29 12:37:10|180651.8|180521.8|180628.1|180538.1|180651.8|180544.5|180628.1|180518.8|5
1732883840000|2024-11-29 12:37:20|180627.8|180537.8|180623.3|180533.3|180627.8|180537.8|180620.3|180530.3|6
1732883850000|2024-11-29 12:37:30|180624.6|180534.6|180624.6|180534.6|180624.6|180534.6|180622.3|180532.3|5
1732883860000|2024-11-29 12:37:40|180619.9|180529.9|180610.5|180520.5|180623.1|180533.1|180610.5|180520.5|11
1732883870000|2024-11-29 12:37:50|180613.2|180523.2|180621.2|180531.2|180621.2|180531.2|180609.8|180519.8|9
1732883880000|2024-11-29 12:38:00|180616.9|180526.9|180619.9|180529.9|180619.9|180529.9|180616.9|180526.9|2
1732883890000|2024-11-29 12:38:10|180613.9|180523.9|180624.8|180534.8|180625.2|180535.2|180613.2|180523.2|11
1732883900000|2024-11-29 12:38:20|180623.8|180533.8|180620.8|180530.8|180623.8|180533.8|180617.4|180527.4|7
1732883910000|2024-11-29 12:38:30|180620.1|180530.1|180615.2|180525.2|180622.4|180532.4|180615.2|180525.2|8
1732883920000|2024-11-29 12:38:40|180617.6|180527.6|180609.2|180519.2|180621.6|180531.6|180605.9|180515.9|9
1732883930000|2024-11-29 12:38:50|180606.2|180516.2|180609.2|180519.2|180609.2|180519.2|180606.2|180516.2|5
1732883940000|2024-11-29 12:39:00|180608.5|180518.5|180671.6|180581.6|180671.6|180581.6|180604.9|180514.9|10
1732883950000|2024-11-29 12:39:10|180663.9|180573.9|180719|180589|180719|180612.9|180650.9|180560.9|23
1732883960000|2024-11-29 12:39:20|180713.8|180583.8|180720.5|180590.5|180720.5|180590.5|180710.8|180580.8|8
1732883970000|2024-11-29 12:39:30|180723.5|180593.5|180718.2|180588.2|180723.5|180593.5|180716.5|180586.5|6
1732883980000|2024-11-29 12:39:40|180727.9|180597.9|180726.8|180596.8|180730.1|180600.1|180716.5|180586.5|13
1732883990000|2024-11-29 12:39:50|180722.1|180592.1|180747.6|180617.6|180747.6|180637.6|180718.1|180588.1|8
1732884000000|2024-11-29 12:40:00|180752.3|180622.3|180767|180637|180773.4|180643.4|180746.3|180616.3|19
1732884010000|2024-11-29 12:40:10|180763|180633|180765.4|180635.4|180768.4|180638.4|180762.7|180632.7|7
1732884020000|2024-11-29 12:40:20|180770.8|180640.8|180763.4|180633.4|180770.8|180640.8|180763.4|180633.4|6
1732884030000|2024-11-29 12:40:30|180757.9|180627.9|180746.5|180616.5|180757.9|180627.9|180745.8|180615.8|12
1732884040000|2024-11-29 12:40:40|180744.9|180614.9|180738.6|180608.6|180744.9|180614.9|180738.6|180608.6|4
1732884050000|2024-11-29 12:40:50|180738.4|180608.4|180740.1|180610.1|180740.4|180610.4|180736|180606|8
1732884060000|2024-11-29 12:41:00|180748.6|180618.6|180742.3|180612.3|180748.6|180618.6|180737.9|180607.9|11
1732884070000|2024-11-29 12:41:10|180743.9|180613.9|180735.6|180605.6|180743.9|180613.9|180735.6|180605.6|14
1732884080000|2024-11-29 12:41:20|180726.2|180596.2|180732.9|180602.9|180741.6|180611.6|180726.2|180596.2|11
1732884090000|2024-11-29 12:41:30|180734.1|180604.1|180734.6|180604.6|180735.2|180605.2|180724.9|180594.9|7
1732884100000|2024-11-29 12:41:40|180734.2|180604.2|180731.4|180601.4|180735.9|180605.9|180724.3|180594.3|9
1732884110000|2024-11-29 12:41:50|180732.4|180602.4|180734.6|180604.6|180737.9|180607.9|180732.4|180602.4|5
1732884120000|2024-11-29 12:42:00|180730.8|180600.8|180743.7|180613.7|180743.7|180613.7|180730.8|180600.8|13
1732884130000|2024-11-29 12:42:10|180745.3|180615.3|180750.6|180620.6|180750.6|180620.6|180738.6|180608.6|9
1732884140000|2024-11-29 12:42:20|180751|180621|180747.3|180617.3|180751|180621|180747|180617|3
1732884150000|2024-11-29 12:42:30|180747.6|180617.6|180744.5|180614.5|180753.3|180623.3|180736.5|180606.5|12
1732884160000|2024-11-29 12:42:40|180743.5|180613.5|180746.3|180616.3|180751.7|180621.7|180739.7|180609.7|11
1732884170000|2024-11-29 12:42:50|180743.7|180613.7|180752|180622|180753.4|180623.4|180743.7|180613.7|9
1732884180000|2024-11-29 12:43:00|180742|180612|180730.7|180600.7|180749.3|180619.3|180730.7|180600.7|17
1732884190000|2024-11-29 12:43:10|180731.4|180601.4|180736.4|180606.4|180741.8|180611.8|180731.4|180601.4|13
1732884200000|2024-11-29 12:43:20|180732.4|180602.4|180722|180592|180732.4|180602.4|180722|180592|8
1732884210000|2024-11-29 12:43:30|180727|180597|180721.2|180591.2|180734|180604|180721.2|180591.2|10
1732884220000|2024-11-29 12:43:40|180724.8|180594.8|180693.1|180563.1|180730.5|180600.5|180688.4|180558.4|13
1732884230000|2024-11-29 12:43:50|180692.5|180562.5|180689.7|180559.7|180697.4|180567.4|180686.3|180556.3|15
1732884240000|2024-11-29 12:44:00|180676.3|180546.3|180681|180551|180683.6|180553.6|180675.6|180545.6|11
1732884250000|2024-11-29 12:44:10|180683|180553|180674.1|180544.1|180683|180553|180672.8|180542.8|13
1732884260000|2024-11-29 12:44:20|180675.9|180545.9|180669.9|180539.9|180678.5|180548.5|180664.9|180534.9|11
1732884270000|2024-11-29 12:44:30|180684.3|180554.3|180688.3|180558.3|180692|180562|180684.3|180554.3|3
1732884280000|2024-11-29 12:44:40|180694|180564|180723.7|180593.7|180735.9|180605.9|180690.3|180560.3|10
1732884290000|2024-11-29 12:44:50|180731.8|180601.8|180729.8|180599.8|180733.5|180603.5|180729.8|180599.8|7
1732884300000|2024-11-29 12:45:00|180734.2|180604.2|180735.9|180605.9|180740.9|180610.9|180728.9|180598.9|12
1732884310000|2024-11-29 12:45:10|180739.9|180609.9|180742.1|180612.1|180742.1|180612.1|180736.9|180606.9|6
1732884320000|2024-11-29 12:45:20|180737.8|180607.8|180732.7|180602.7|180738.5|180608.5|180729.7|180599.7|5
1732884330000|2024-11-29 12:45:30|180737.7|180607.7|180788.7|180658.7|180788.7|180658.7|180734.4|180604.4|16
1732884340000|2024-11-29 12:45:40|180789|180659|180784.7|180654.7|180790.7|180660.7|180784.7|180654.7|5
1732884350000|2024-11-29 12:45:50|180785|180655|180801.9|180671.9|180805.2|180675.2|180784.8|180654.8|8
1732884360000|2024-11-29 12:46:00|180797.3|180667.3|180788.6|180658.6|180797.3|180667.3|180788.6|180658.6|3
1732884380000|2024-11-29 12:46:20|180794.3|180664.3|180778.5|180648.5|180802.6|180672.6|180774.5|180644.5|12
1732884390000|2024-11-29 12:46:30|180776.8|180646.8|180748.5|180618.5|180776.8|180646.8|180743.5|180613.5|14
1732884400000|2024-11-29 12:46:40|180753.2|180623.2|180737.4|180607.4|180753.2|180623.2|180736.7|180606.7|12
1732884410000|2024-11-29 12:46:50|180734.7|180604.7|180737.7|180607.7|180742.7|180612.7|180734.7|180604.7|4
1732884420000|2024-11-29 12:47:00|180734.7|180604.7|180732.5|180602.5|180734.8|180604.8|180727.5|180597.5|10
1732884430000|2024-11-29 12:47:10|180732.9|180602.9|180749.7|180619.7|180749.7|180619.7|180732.9|180602.9|12
1732884440000|2024-11-29 12:47:20|180752.7|180622.7|180753.7|180623.7|180754.1|180624.1|180752.7|180622.7|7
1732884450000|2024-11-29 12:47:30|180755.7|180625.7|180754.1|180624.1|180755.7|180625.7|180753.7|180623.7|5
1732884460000|2024-11-29 12:47:40|180753.4|180623.4|180748.2|180618.2|180753.4|180623.4|180743.9|180613.9|5
1732884470000|2024-11-29 12:47:50|180740.9|180610.9|180733.1|180603.1|180740.9|180610.9|180727.1|180597.1|11
1732884480000|2024-11-29 12:48:00|180734.1|180604.1|180727.8|180597.8|180742.7|180612.7|180726.1|180596.1|11
1732884490000|2024-11-29 12:48:10|180733.1|180603.1|180729.1|180599.1|180736.8|180606.8|180729.1|180599.1|7
1732884500000|2024-11-29 12:48:20|180729.4|180599.4|180729.8|180599.8|180731.4|180601.4|180729.4|180599.4|6
1732884510000|2024-11-29 12:48:30|180730.8|180600.8|180733.4|180603.4|180745.8|180615.8|180730.8|180600.8|9
1732884520000|2024-11-29 12:48:40|180740.1|180610.1|180751.9|180621.9|180753.8|180623.8|180740.1|180610.1|9
1732884530000|2024-11-29 12:48:50|180778.3|180648.3|180783.1|180653.1|180803.9|180673.9|180778.3|180648.3|14
1732884540000|2024-11-29 12:49:00|180784.9|180654.9|180797.8|180667.8|180801.2|180671.2|180784.9|180654.9|10
1732884550000|2024-11-29 12:49:10|180802.5|180672.5|180798.8|180668.8|180802.5|180672.5|180797.4|180667.4|8
1732884560000|2024-11-29 12:49:20|180797.4|180667.4|180789.7|180659.7|180797.8|180667.8|180783.3|180653.3|9
1732884570000|2024-11-29 12:49:30|180785.3|180655.3|180775|180645|180792|180662|180775|180645|12
1732884580000|2024-11-29 12:49:40|180773.4|180643.4|180769.7|180639.7|180775.3|180645.3|180764.8|180634.8|12
1732884590000|2024-11-29 12:49:50|180768.7|180638.7|180768.7|180638.7|180770|180640|180766|180636|9
1732884600000|2024-11-29 12:50:00|180766.8|180636.8|180766.8|180636.8|180769.4|180639.4|180761.4|180631.4|10
1732884610000|2024-11-29 12:50:10|180767.1|180637.1|180768.6|180638.6|180770.9|180640.9|180762.4|180632.4|9
1732884620000|2024-11-29 12:50:20|180767.2|180637.2|180763.6|180633.6|180767.2|180637.2|180759.9|180629.9|9
1732884630000|2024-11-29 12:50:30|180757.6|180627.6|180802.1|180672.1|180802.1|180672.1|180757.6|180627.6|9
1732884640000|2024-11-29 12:50:40|180798.9|180668.9|180803.2|180673.2|180803.2|180673.2|180798.2|180668.2|6
1732884650000|2024-11-29 12:50:50|180805.2|180675.2|180802.1|180672.1|180805.2|180675.2|180800.5|180670.5|6
1732884660000|2024-11-29 12:51:00|180801.1|180671.1|180801|180671|180802.5|180672.5|180785|180655|8
1732884670000|2024-11-29 12:51:10|180789.7|180659.7|180805|180675|180809.7|180679.7|180789.7|180659.7|11
1732884680000|2024-11-29 12:51:20|180811.3|180681.3|180805.3|180675.3|180811.3|180681.3|180805.3|180675.3|2
1732884690000|2024-11-29 12:51:30|180804.3|180674.3|180831.4|180701.4|180838.1|180708.1|180800|180670|14
1732884700000|2024-11-29 12:51:40|180831.7|180701.7|180830.1|180700.1|180849.5|180719.5|180830.1|180700.1|13
1732884710000|2024-11-29 12:51:50|180829.8|180699.8|180827.5|180697.5|180832.5|180702.5|180827.5|180697.5|7
1732884720000|2024-11-29 12:52:00|180826.8|180696.8|180849.3|180719.3|180855.6|180725.6|180823|180693|11
1732884730000|2024-11-29 12:52:10|180852.6|180722.6|180859.5|180729.5|180860.8|180730.8|180852.6|180722.6|8
1732884740000|2024-11-29 12:52:20|180854.5|180724.5|180855.1|180725.1|180855.5|180725.5|180851.2|180721.2|4
1732884750000|2024-11-29 12:52:30|180855.8|180725.8|180854.7|180724.7|180859.8|180729.8|180851|180721|15
1732884760000|2024-11-29 12:52:40|180853.7|180723.7|180851.7|180721.7|180853.7|180723.7|180847.7|180717.7|11
1732884770000|2024-11-29 12:52:50|180852|180722|180832.5|180702.5|180853.7|180723.7|180830.2|180700.2|9
1732884780000|2024-11-29 12:53:00|180831.1|180701.1|180804|180674|180831.1|180701.1|180804|180674|4
1732884790000|2024-11-29 12:53:10|180799.4|180669.4|180801.8|180671.8|180802.1|180672.1|180799.4|180669.4|6
1732884800000|2024-11-29 12:53:20|180802.1|180672.1|180802.1|180672.1|180802.1|180672.1|180796.7|180666.7|6
1732884810000|2024-11-29 12:53:30|180801.7|180671.7|180802.1|180672.1|180802.1|180672.1|180800.7|180670.7|4
1732884820000|2024-11-29 12:53:40|180801.1|180671.1|180782.1|180692.1|180801.1|180692.1|180777.1|180671.1|5
1732884830000|2024-11-29 12:53:50|180778.4|180688.4|180780.4|180690.4|180780.7|180690.7|180776.1|180686.1|6
1732884840000|2024-11-29 12:54:00|180776.8|180686.8|180737.3|180647.3|180776.8|180686.8|180727.7|180637.7|8
1732884850000|2024-11-29 12:54:10|180733.9|180643.9|180775.1|180645.1|180776.5|180650.7|180730.7|180632.4|11
1732884860000|2024-11-29 12:54:20|180775.4|180645.4|180770.9|180640.9|180778.8|180648.8|180769.5|180639.5|12
1732884870000|2024-11-29 12:54:30|180766.9|180636.9|180772.6|180642.6|180774.2|180644.2|180766.9|180636.9|10
1732884880000|2024-11-29 12:54:40|180776.3|180646.3|180772|180642|180776.3|180646.3|180770|180640|5
1732884890000|2024-11-29 12:54:50|180771.6|180641.6|180781.5|180651.5|180782.5|180652.5|180770.3|180640.3|15
1732884900000|2024-11-29 12:55:00|180786.2|180656.2|180774.6|180644.6|180792.1|180662.1|180773.6|180643.6|16
1732884910000|2024-11-29 12:55:10|180773.9|180643.9|180783.4|180653.4|180787.3|180657.3|180770.7|180640.7|13
1732884920000|2024-11-29 12:55:20|180783|180653|180781.6|180651.6|180785.3|180655.3|180771|180641|17
1732884930000|2024-11-29 12:55:30|180783|180653|180786.8|180656.8|180792.8|180662.8|180782.3|180652.3|10
1732884940000|2024-11-29 12:55:40|180785.2|180655.2|180772.4|180642.4|180785.2|180655.2|180766.6|180636.6|16
1732884950000|2024-11-29 12:55:50|180772.8|180642.8|180785.2|180655.2|180792.8|180662.8|180772.8|180642.8|18
1732884960000|2024-11-29 12:56:00|180791.2|180661.2|180791.9|180661.9|180791.9|180661.9|180790.5|180660.5|4
1732884970000|2024-11-29 12:56:10|180797.5|180667.5|180796.1|180666.1|180797.5|180667.5|180794.2|180664.2|3
1732884980000|2024-11-29 12:56:20|180801.8|180671.8|180794.1|180664.1|180801.8|180671.8|180793.8|180663.8|9
1732884990000|2024-11-29 12:56:30|180792.1|180662.1|180791.4|180661.4|180792.4|180662.4|180780.9|180650.9|12
1732885000000|2024-11-29 12:56:40|180793|180663|180790.2|180660.2|180798.3|180668.3|180790.2|180660.2|10
1732885010000|2024-11-29 12:56:50|180792.9|180662.9|180799.8|180669.8|180799.8|180669.8|180789.2|180659.2|6
1732885020000|2024-11-29 12:57:00|180791.5|180661.5|180798.4|180668.4|180800.4|180670.4|180791.5|180661.5|9
1732885030000|2024-11-29 12:57:10|180798.1|180668.1|180798.1|180668.1|180798.1|180668.1|180798.1|180668.1|1
1732885040000|2024-11-29 12:57:20|180797.1|180667.1|180799.1|180669.1|180799.1|180669.1|180797.1|180667.1|6
1732885050000|2024-11-29 12:57:30|180795.5|180665.5|180762.3|180632.3|180798.4|180668.4|180762.3|180632.3|15
1732885060000|2024-11-29 12:57:40|180760.6|180630.6|180720.9|180590.9|180760.6|180630.6|180718.2|180588.2|13
1732885070000|2024-11-29 12:57:50|180721.2|180591.2|180720.3|180590.3|180723.6|180593.6|180715.3|180585.3|15
1732885080000|2024-11-29 12:58:00|180725.6|180595.6|180743.5|180613.5|180743.5|180613.5|180719.6|180589.6|10
1732885090000|2024-11-29 12:58:10|180736.5|180606.5|180741.1|180611.1|180745.5|180615.5|180736.5|180606.5|8
1732885100000|2024-11-29 12:58:20|180739.3|180609.3|180713.2|180583.2|180739.3|180609.3|180712.2|180582.2|9
1732885110000|2024-11-29 12:58:30|180718.5|180588.5|180730|180600|180734.3|180604.3|180718.5|180588.5|14
1732885120000|2024-11-29 12:58:40|180729.7|180599.7|180703.5|180573.5|180729.7|180599.7|180703.5|180573.5|11
1732885130000|2024-11-29 12:58:50|180701.8|180571.8|180691.3|180561.3|180701.8|180571.8|180675|180545|25
1732885140000|2024-11-29 12:59:00|180687.3|180557.3|180671.7|180541.7|180687.3|180557.3|180667.3|180537.3|14
1732885150000|2024-11-29 12:59:10|180666.7|180536.7|180663.1|180533.1|180670.1|180540.1|180657.8|180527.8|14
1732885160000|2024-11-29 12:59:20|180662.4|180532.4|180662.9|180532.9|180664.4|180534.4|180658.2|180528.2|13
1732885170000|2024-11-29 12:59:30|180657.9|180527.9|180656.9|180526.9|180662.9|180532.9|180654.9|180524.9|14
1732885180000|2024-11-29 12:59:40|180657.2|180527.2|180655.9|180525.9|180662.2|180532.2|180655.9|180525.9|3
1732885190000|2024-11-29 12:59:50|180661.2|180531.2|180662.9|180532.9|180662.9|180532.9|180657.5|180527.5|4
1732885200000|2024-11-29 13:00:00|180659.9|180529.9|180702.9|180572.9|180718.3|180588.3|180658.9|180528.9|20
1732885210000|2024-11-29 13:00:10|180702.4|180572.4|180725|180595|180725|180595|180691.1|180561.1|20
1732885220000|2024-11-29 13:00:20|180722.8|180592.8|180724.4|180594.4|180727.2|180597.2|180715.4|180585.4|11
1732885230000|2024-11-29 13:00:30|180723.1|180593.1|180711.8|180581.8|180723.1|180593.1|180707.2|180577.2|12
1732885240000|2024-11-29 13:00:40|180714.5|180584.5|180710.8|180580.8|180714.5|180584.5|180703.8|180573.8|14
1732885250000|2024-11-29 13:00:50|180706.1|180576.1|180709.8|180579.8|180712.8|180582.8|180706.1|180576.1|6
1732885260000|2024-11-29 13:01:00|180705.4|180575.4|180667.4|180537.4|180714.3|180584.3|180667.4|180537.4|14
1732885270000|2024-11-29 13:01:10|180670.8|180540.8|180671.9|180541.9|180674.4|180544.4|180661.4|180531.4|12
1732885280000|2024-11-29 13:01:20|180666.6|180536.6|180670.6|180540.6|180672.2|180542.2|180664.2|180534.2|11
1732885290000|2024-11-29 13:01:30|180665.2|180535.2|180658.4|180528.4|180665.2|180535.2|180657.1|180527.1|11
1732885300000|2024-11-29 13:01:40|180645.4|180515.4|180671.2|180541.2|180671.2|180541.2|180645.1|180515.1|18
1732885310000|2024-11-29 13:01:50|180668.5|180538.5|180668.9|180538.9|180673.2|180543.2|180663.2|180533.2|11
1732885320000|2024-11-29 13:02:00|180664.5|180534.5|180668.3|180538.3|180671.3|180541.3|180661.4|180531.4|11
1732885330000|2024-11-29 13:02:10|180668.6|180538.6|180668.5|180538.5|180669.2|180539.2|180657.3|180527.3|13
1732885340000|2024-11-29 13:02:20|180668.8|180538.8|180679.7|180549.7|180680.5|180550.5|180668.8|180538.8|7
1732885350000|2024-11-29 13:02:30|180680.4|180550.4|180685.6|180555.6|180688.9|180558.9|180674.7|180544.7|12
1732885360000|2024-11-29 13:02:40|180685.9|180555.9|180680.5|180550.5|180685.9|180555.9|180679.6|180549.6|7
1732885370000|2024-11-29 13:02:50|180675.5|180545.5|180664.4|180534.4|180675.5|180545.5|180663.4|180533.4|7
1732885380000|2024-11-29 13:03:00|180662.8|180532.8|180656.4|180526.4|180666.3|180536.3|180650.9|180520.9|8
1732885390000|2024-11-29 13:03:10|180654.9|180524.9|180657.9|180527.9|180658.2|180528.2|180651.5|180521.5|7
1732885400000|2024-11-29 13:03:20|180652.5|180522.5|180652.2|180522.2|180655.2|180525.2|180650.5|180520.5|5
1732885410000|2024-11-29 13:03:30|180650.1|180520.1|180651.8|180521.8|180651.8|180521.8|180650.1|180520.1|2
1732885420000|2024-11-29 13:03:40|180647.5|180517.5|180625.5|180495.5|180648.1|180518.1|180620.2|180490.2|8
1732885430000|2024-11-29 13:03:50|180630.1|180500.1|180631.4|180501.4|180631.8|180501.8|180621.5|180491.5|8
1732885440000|2024-11-29 13:04:00|180635|180505|180633|180503|180635|180505|180628.4|180498.4|3
1732885450000|2024-11-29 13:04:10|180635.7|180505.7|180647|180517|180648.7|180518.7|180635.7|180505.7|9
1732885460000|2024-11-29 13:04:20|180646.4|180516.4|180652.9|180522.9|180656.3|180526.3|180646.4|180516.4|10
1732885470000|2024-11-29 13:04:30|180651.3|180521.3|180671.1|180541.1|180671.6|180541.6|180651.3|180521.3|10
1732885480000|2024-11-29 13:04:40|180668.4|180538.4|180669.5|180539.5|180669.5|180539.5|180659.5|180529.5|3
1732885490000|2024-11-29 13:04:50|180665|180535|180665.8|180535.8|180670.3|180540.3|180656.5|180526.5|9
1732885500000|2024-11-29 13:05:00|180667.3|180537.3|180664.3|180534.3|180668.3|180538.3|180660.3|180530.3|9
1732885510000|2024-11-29 13:05:10|180667|180537|180664.4|180534.4|180667|180537|180659.7|180529.7|6
1732885520000|2024-11-29 13:05:20|180664.1|180534.1|180656.1|180526.1|180664.1|180534.1|180656.1|180526.1|6
1732885530000|2024-11-29 13:05:30|180655.8|180525.8|180652|180522|180658.4|180528.4|180650|180520|6
1732885540000|2024-11-29 13:05:40|180655.3|180525.3|180659.6|180529.6|180659.6|180529.6|180652.6|180522.6|6
1732885550000|2024-11-29 13:05:50|180664.7|180534.7|180671|180541|180671|180541|180662.9|180532.9|11
1732885560000|2024-11-29 13:06:00|180676.1|180546.1|180671|180541|180678.7|180548.7|180669.3|180539.3|13
1732885570000|2024-11-29 13:06:10|180670.3|180540.3|180649.3|180519.3|180670.5|180540.5|180649.3|180519.3|8
1732885580000|2024-11-29 13:06:20|180648.7|180518.7|180647.1|180517.1|180653.2|180523.2|180645.8|180515.8|10
1732885590000|2024-11-29 13:06:30|180651.5|180521.5|180652.2|180522.2|180657.4|180527.4|180647.5|180517.5|8
1732885600000|2024-11-29 13:06:40|180647.2|180517.2|180650.6|180520.6|180656.3|180526.3|180646.6|180516.6|9
1732885610000|2024-11-29 13:06:50|180654.6|180524.6|180645.3|180515.3|180655.7|180525.7|180645|180515|8
1732885620000|2024-11-29 13:07:00|180652|180522|180642.8|180512.8|180653.3|180523.3|180640.2|180510.2|11
1732885630000|2024-11-29 13:07:10|180642.5|180512.5|180635.9|180505.9|180642.5|180512.5|180621.9|180491.9|12
1732885640000|2024-11-29 13:07:20|180641.1|180511.1|180644.7|180514.7|180644.7|180514.7|180641.1|180511.1|2
1732885650000|2024-11-29 13:07:30|180639.7|180509.7|180640.6|180510.6|180645.5|180515.5|180639.7|180509.7|4
1732885660000|2024-11-29 13:07:40|180644.6|180514.6|180669.1|180539.1|180669.1|180539.1|180640.5|180510.5|15
1732885670000|2024-11-29 13:07:50|180668.4|180538.4|180709.2|180579.2|180709.2|180579.2|180668.4|180538.4|14
1732885680000|2024-11-29 13:08:00|180702.2|180572.2|180717.4|180587.4|180717.4|180587.4|180702.2|180572.2|7
1732885690000|2024-11-29 13:08:10|180722.9|180592.9|180719.9|180589.9|180722.9|180592.9|180716.6|180586.6|3
1732885700000|2024-11-29 13:08:20|180715.2|180585.2|180720.6|180590.6|180721.9|180591.9|180715.2|180585.2|5
1732885710000|2024-11-29 13:08:30|180715.9|180585.9|180725.1|180595.1|180725.1|180595.1|180715.6|180585.6|7
1732885720000|2024-11-29 13:08:40|180719.8|180589.8|180708.2|180578.2|180725.1|180595.1|180708.2|180578.2|9
1732885730000|2024-11-29 13:08:50|180703.8|180573.8|180709.7|180579.7|180711|180581|180703.2|180573.2|15
1732885740000|2024-11-29 13:09:00|180709.3|180579.3|180722.9|180592.9|180730|180600|180704.7|180574.7|12
1732885750000|2024-11-29 13:09:10|180720.8|180590.8|180688.2|180558.2|180723.5|180593.5|180681.2|180551.2|18
1732885760000|2024-11-29 13:09:20|180687.5|180557.5|180694.2|180564.2|180694.2|180564.2|180687.5|180557.5|6
1732885770000|2024-11-29 13:09:30|180693.8|180563.8|180687.1|180557.1|180695.5|180565.5|180687.1|180557.1|7
1732885780000|2024-11-29 13:09:40|180686.1|180556.1|180690.9|180560.9|180693.6|180563.6|180680.5|180550.5|16
1732885790000|2024-11-29 13:09:50|180685.6|180555.6|180690.6|180560.6|180690.6|180560.6|180681.3|180551.3|10
1732885800000|2024-11-29 13:10:00|180692.3|180562.3|180722.6|180592.6|180722.6|180592.6|180692.3|180562.3|11
1732885810000|2024-11-29 13:10:10|180728|180598|180736.9|180606.9|180736.9|180606.9|180728|180598|6
1732885820000|2024-11-29 13:10:20|180733.2|180603.2|180721.8|180591.8|180744.1|180614.1|180721.5|180591.5|6
1732885830000|2024-11-29 13:10:30|180720.8|180590.8|180718.6|180588.6|180722.2|180592.2|180694.6|180564.6|15
1732885840000|2024-11-29 13:10:40|180721.9|180591.9|180704.7|180574.7|180723.2|180593.2|180701|180571|8
1732885850000|2024-11-29 13:10:50|180714.3|180584.3|180706.6|180576.6|180714.3|180584.3|180704|180574|10
1732885860000|2024-11-29 13:11:00|180709.6|180579.6|180724.4|180594.4|180724.4|180594.4|180709|180579|14
1732885870000|2024-11-29 13:11:10|180735.7|180645.7|180739.6|180649.6|180746.5|180656.5|180733.8|180643.8|16
1732885880000|2024-11-29 13:11:20|180735.9|180645.9|180774.4|180644.4|180785.1|180655.1|180735.9|180641.4|16
1732885890000|2024-11-29 13:11:30|180770.4|180640.4|180769.8|180639.8|180771.1|180641.1|180766.8|180636.8|5
1732885900000|2024-11-29 13:11:40|180771.2|180641.2|180769.8|180639.8|180771.2|180641.2|180766.5|180636.5|3
1732885910000|2024-11-29 13:11:50|180756.7|180626.7|180761.3|180631.3|180765.8|180635.8|180755.4|180625.4|8
1732885920000|2024-11-29 13:12:00|180764|180634|180758.6|180628.6|180764.3|180634.3|180754.3|180624.3|12
1732885930000|2024-11-29 13:12:10|180755|180625|180759.9|180629.9|180761.3|180631.3|180755|180625|5
1732885940000|2024-11-29 13:12:20|180763.3|180633.3|180768.9|180638.9|180770.6|180640.6|180763.3|180633.3|10
1732885950000|2024-11-29 13:12:30|180772.6|180642.6|180772.7|180642.7|180778.4|180648.4|180768.2|180638.2|9
1732885960000|2024-11-29 13:12:40|180775.7|180645.7|180772.9|180642.9|180775.7|180645.7|180767.2|180637.2|5
1732885970000|2024-11-29 13:12:50|180767.6|180637.6|180763.7|180633.7|180768.7|180638.7|180763.7|180633.7|4
1732885980000|2024-11-29 13:13:00|180766.4|180636.4|180772.2|180642.2|180772.2|180642.2|180766.4|180636.4|3
1732885990000|2024-11-29 13:13:10|180773.7|180643.7|180775|180645|180777|180647|180772|180642|6
1732886000000|2024-11-29 13:13:20|180778|180648|180774.7|180644.7|180778.7|180648.7|180772|180642|6
1732886010000|2024-11-29 13:13:30|180778|180648|180769.6|180639.6|180780|180650|180769.6|180639.6|10
1732886020000|2024-11-29 13:13:40|180767.9|180637.9|180739.3|180649.3|180767.9|180650.7|180733.3|180630.4|8
1732886030000|2024-11-29 13:13:50|180735.3|180645.3|180735.3|180645.3|180735.3|180645.3|180735.3|180645.3|1
1732886050000|2024-11-29 13:14:10|180738.3|180648.3|180737.6|180647.6|180738.3|180648.3|180729.3|180639.3|7
1732886060000|2024-11-29 13:14:20|180732.9|180642.9|180728.9|180638.9|180732.9|180642.9|180728.9|180638.9|2
1732886070000|2024-11-29 13:14:30|180732.6|180642.6|180737.4|180647.4|180741.1|180651.1|180728.6|180638.6|11
1732886090000|2024-11-29 13:14:50|180741.4|180651.4|180741.4|180651.4|180741.4|180651.4|180741.4|180651.4|1
1732886100000|2024-11-29 13:15:00|180737.1|180647.1|180784.3|180654.3|180784.3|180654.3|180735.4|180645.4|10
1732886110000|2024-11-29 13:15:10|180778|180648|180778.2|180648.2|180781.3|180651.3|180771.9|180641.9|6
1732886120000|2024-11-29 13:15:20|180768.9|180638.9|180781.6|180651.6|180782|180652|180768.9|180638.9|11
1732886130000|2024-11-29 13:15:30|180779.6|180649.6|180778.3|180648.3|180783|180653|180777.3|180647.3|4
1732886140000|2024-11-29 13:15:40|180773|180643|180778.3|180648.3|180778.3|180648.3|180773|180643|2
1732886150000|2024-11-29 13:15:50|180770.7|180640.7|180777.1|180647.1|180777.1|180647.1|180757.2|180627.2|9
1732886170000|2024-11-29 13:16:10|180771.1|180641.1|180773.8|180643.8|180776.1|180646.1|180769.4|180639.4|7
1732886180000|2024-11-29 13:16:20|180772.5|180642.5|180779.1|180649.1|180784.5|180662.7|180734.7|180627.7|27
1732886190000|2024-11-29 13:16:30|180781.8|180651.8|180769|180639|180781.8|180651.8|180769|180639|8
1732886200000|2024-11-29 13:16:40|180774.3|180644.3|180777.6|180647.6|180783.6|180653.6|180737.4|180632.2|22
1732886210000|2024-11-29 13:16:50|180773.6|180643.6|180768.5|180638.5|180777.9|180647.9|180768.5|180638.5|14
1732886220000|2024-11-29 13:17:00|180769.5|180639.5|180745.8|180655.8|180777.9|180655.8|180735.8|180632.1|15
1732886230000|2024-11-29 13:17:10|180745.1|180655.1|180776.7|180646.7|180778|180663.4|180745.1|180640|13
1732886240000|2024-11-29 13:17:20|180770.4|180640.4|180772|180642|180775|180645|180767|180637|14
1732886250000|2024-11-29 13:17:30|180775.4|180645.4|180772|180642|180783|180653|180772|180642|9
1732886260000|2024-11-29 13:17:40|180775.3|180645.3|180776.6|180646.6|180781|180651|180769|180639|20
1732886270000|2024-11-29 13:17:50|180775.3|180645.3|180774|180644|180775.3|180645.3|180771|180641|3
1732886280000|2024-11-29 13:18:00|180772.3|180642.3|180772.3|180642.3|180772.3|180642.3|180772.3|180642.3|1
1732886290000|2024-11-29 13:18:10|180776.3|180646.3|180776.1|180646.1|180776.3|180646.3|180771|180641|3
1732886300000|2024-11-29 13:18:20|180771.1|180641.1|180785.5|180655.5|180785.5|180655.5|180769.4|180639.4|8
1732886310000|2024-11-29 13:18:30|180783.8|180653.8|180768.1|180638.1|180783.8|180653.8|180765.5|180635.5|6
1732886320000|2024-11-29 13:18:40|180771.1|180641.1|180734.8|180644.8|180774.5|180644.8|180732.5|180635.8|7
1732886330000|2024-11-29 13:18:50|180741.5|180651.5|180770.3|180640.3|180772.8|180657.8|180741.5|180637|6
1732886340000|2024-11-29 13:19:00|180768.4|180638.4|180736.1|180646.1|180768.4|180650.7|180735.4|180638.4|5
1732886350000|2024-11-29 13:19:10|180739.4|180649.4|180736.4|180646.4|180739.4|180649.4|180734.4|180644.4|5
1732886360000|2024-11-29 13:19:20|180740.1|180650.1|180734.7|180644.7|180740.1|180650.1|180734.7|180644.7|6
1732886370000|2024-11-29 13:19:30|180740.1|180650.1|180735.4|180645.4|180740.1|180650.1|180733.7|180643.7|6
1732886380000|2024-11-29 13:19:40|180738.1|180648.1|180730.9|180640.9|180738.1|180648.1|180730.9|180640.9|5
1732886390000|2024-11-29 13:19:50|180729.8|180639.8|180732.2|180642.2|180732.2|180642.2|180729.8|180639.8|2
1732886400000|2024-11-29 13:20:00|180727.5|180637.5|180727.5|180637.5|180727.5|180637.5|180727.5|180637.5|1
1732886410000|2024-11-29 13:20:10|180730.5|180640.5|180731.2|180641.2|180732.2|180642.2|180726.8|180636.8|7
1732886420000|2024-11-29 13:20:20|180727.8|180637.8|180656.8|180566.8|180727.8|180637.8|180656.8|180566.8|9
1732886430000|2024-11-29 13:20:30|180657|180567|180644.1|180554.1|180657|180567|180638.1|180548.1|14
1732886440000|2024-11-29 13:20:40|180640.1|180550.1|180670.8|180540.8|180670.8|180555.5|180640.1|180536.1|11
1732886450000|2024-11-29 13:20:50|180675.4|180545.4|180655.7|180525.7|180676.3|180546.3|180655|180525|16
1732886460000|2024-11-29 13:21:00|180660.7|180530.7|180671.4|180541.4|180671.4|180541.4|180659.3|180529.3|7
1732886470000|2024-11-29 13:21:10|180675.8|180545.8|180671.5|180541.5|180681.1|180551.1|180667.1|180537.1|17
1732886480000|2024-11-29 13:21:20|180671.1|180541.1|180696.3|180566.3|180701|180571|180671.1|180541.1|16
1732886490000|2024-11-29 13:21:30|180697.3|180567.3|180713|180583|180713|180583|180697.3|180567.3|11
1732886500000|2024-11-29 13:21:40|180704|180574|180713.9|180583.9|180722.9|180592.9|180704|180574|8
1732886510000|2024-11-29 13:21:50|180713.3|180583.3|180708.6|180578.6|180718.3|180588.3|180708.6|180578.6|11
1732886520000|2024-11-29 13:22:00|180709.9|180579.9|180716.5|180586.5|180716.5|180586.5|180704.6|180574.6|11
1732886530000|2024-11-29 13:22:10|180714.5|180584.5|180710.1|180580.1|180714.5|180584.5|180698.7|180568.7|11
1732886540000|2024-11-29 13:22:20|180707.4|180577.4|180707|180577|180723.9|180593.9|180707|180577|18
1732886550000|2024-11-29 13:22:30|180703|180573|180707.3|180577.3|180707.3|180577.3|180703|180573|2
1732886560000|2024-11-29 13:22:40|180703.7|180573.7|180706.3|180576.3|180706.3|180576.3|180703.7|180573.7|2
1732886570000|2024-11-29 13:22:50|180711|180581|180689.2|180599.2|180715.7|180599.2|180689.2|180578.9|12
1732886580000|2024-11-29 13:23:00|180691.9|180601.9|180693.7|180603.7|180700.1|180610.1|180691.9|180601.9|8
1732886590000|2024-11-29 13:23:10|180696.3|180606.3|180693.1|180603.1|180703.8|180613.8|180690.4|180600.4|9
1732886600000|2024-11-29 13:23:20|180692.1|180602.1|180703.5|180613.5|180703.5|180613.5|180692.1|180602.1|6
1732886610000|2024-11-29 13:23:30|180726.5|180596.5|180726.8|180596.8|180728.1|180598.1|180724.4|180594.4|4
1732886620000|2024-11-29 13:23:40|180729.4|180599.4|180738.8|180608.8|180738.8|180608.8|180729.4|180599.4|6
1732886630000|2024-11-29 13:23:50|180734.8|180604.8|180748.4|180618.4|180748.4|180618.4|180730.1|180600.1|8
1732886640000|2024-11-29 13:24:00|180744.4|180614.4|180737.8|180607.8|180747.7|180617.7|180734.8|180604.8|5
1732886650000|2024-11-29 13:24:10|180728.4|180598.4|180724.8|180594.8|180728.4|180598.4|180719.1|180589.1|4
1732886660000|2024-11-29 13:24:20|180720.8|180590.8|180719.8|180589.8|180723.8|180593.8|180719.8|180589.8|3
1732886670000|2024-11-29 13:24:30|180722.1|180592.1|180732.6|180602.6|180732.6|180602.6|180722.1|180592.1|4
1732886680000|2024-11-29 13:24:40|180731.9|180601.9|180744.8|180654.8|180744.8|180654.8|180724.5|180594.5|9
1732886690000|2024-11-29 13:24:50|180747.1|180657.1|180756.9|180666.9|180756.9|180666.9|180747.1|180657.1|2
1732886700000|2024-11-29 13:25:00|180752.3|180662.3|180754.9|180664.9|180754.9|180664.9|180752.3|180662.3|2
1732886710000|2024-11-29 13:25:10|180750.9|180660.9|180749.2|180659.2|180750.9|180660.9|180747.8|180657.8|4
1732886720000|2024-11-29 13:25:20|180745.5|180655.5|180741.9|180651.9|180748.5|180658.5|180741.9|180651.9|8
1732886730000|2024-11-29 13:25:30|180738.6|180648.6|180748.7|180658.7|180750|180660|180738.6|180648.6|7
1732886740000|2024-11-29 13:25:40|180745|180655|180747.7|180657.7|180747.7|180657.7|180745|180655|2
1732886750000|2024-11-29 13:25:50|180753.7|180663.7|180755.4|180665.4|180755.4|180665.4|180753.7|180663.7|2
1732886760000|2024-11-29 13:26:00|180750|180660|180761.4|180671.4|180761.7|180671.7|180750|180660|9
1732886770000|2024-11-29 13:26:10|180763.1|180673.1|180786.4|180656.4|180786.4|180673.1|180762.7|180655.1|7
1732886780000|2024-11-29 13:26:20|180786.1|180656.1|180795.8|180665.8|180797.6|180667.6|180785.8|180655.8|9
1732886790000|2024-11-29 13:26:30|180791.1|180661.1|180799.8|180669.8|180800.4|180670.4|180791.1|180661.1|8
1732886810000|2024-11-29 13:26:50|180789.9|180659.9|180795.6|180665.6|180795.6|180665.6|180789.9|180659.9|6
1732886820000|2024-11-29 13:27:00|180792|180662|180800.1|180670.1|180803.4|180673.4|180792|180662|8
1732886840000|2024-11-29 13:27:20|180796.7|180666.7|180796.7|180666.7|180796.7|180666.7|180796.7|180666.7|1
1732886850000|2024-11-29 13:27:30|180794.2|180664.2|180774.7|180644.7|180794.2|180664.2|180773|180643|3
1732886860000|2024-11-29 13:27:40|180776.1|180646.1|180747.7|180657.7|180777.3|180657.7|180747.7|180643.8|9
1732886870000|2024-11-29 13:27:50|180745.9|180655.9|180749.6|180659.6|180751.3|180661.3|180743.3|180653.3|11
1732886880000|2024-11-29 13:28:00|180744.2|180654.2|180744.3|180654.3|180744.3|180654.3|180744.2|180654.2|2
1732886890000|2024-11-29 13:28:10|180744.2|180654.2|180746.6|180656.6|180746.6|180656.6|180744.2|180654.2|4
1732886900000|2024-11-29 13:28:20|180749.9|180659.9|180748.9|180658.9|180749.9|180659.9|180748.9|180658.9|2
1732886930000|2024-11-29 13:28:50|180742.6|180652.6|180752.3|180662.3|180752.7|180662.7|180742.6|180652.6|7
1732886940000|2024-11-29 13:29:00|180752.7|180662.7|180752.7|180662.7|180752.7|180662.7|180752.7|180662.7|1
1732886960000|2024-11-29 13:29:20|180750.7|180660.7|180752.7|180662.7|180752.7|180662.7|180750.7|180660.7|2
1732886970000|2024-11-29 13:29:30|180748|180658|180751.7|180661.7|180751.7|180661.7|180748|180658|3
1732886980000|2024-11-29 13:29:40|180752.3|180662.3|180754.3|180664.3|180754.3|180664.3|180752.3|180662.3|2
1732886990000|2024-11-29 13:29:50|180752.7|180662.7|180749.7|180659.7|180752.7|180662.7|180749.6|180659.6|4
1732887000000|2024-11-29 13:30:00|180751.4|180661.4|180744.7|180654.7|180755|180665|180744.7|180654.7|14
1732887010000|2024-11-29 13:30:10|180743|180653|180743|180653|180743|180653|180742.9|180652.9|5
1732887030000|2024-11-29 13:30:30|180752|180662|180746.2|180656.2|180753.5|180663.5|180746.2|180656.2|12
1732887040000|2024-11-29 13:30:40|180744.4|180654.4|180738.1|180648.1|180744.4|180654.4|180738.1|180648.1|2
1732887050000|2024-11-29 13:30:50|180740.4|180650.4|180739.6|180649.6|180749.7|180659.7|180739.6|180649.6|5
1732887060000|2024-11-29 13:31:00|180741.2|180651.2|180740.2|180650.2|180741.2|180651.2|180735.6|180645.6|6
1732887070000|2024-11-29 13:31:10|180735.6|180645.6|180737.6|180647.6|180739.9|180649.9|180735.6|180645.6|4
1732887080000|2024-11-29 13:31:20|180739.2|180649.2|180741.6|180651.6|180745.6|180655.6|180739.2|180649.2|5
1732887090000|2024-11-29 13:31:30|180743.6|180653.6|180741.9|180651.9|180743.6|180653.6|180738.6|180648.6|9
1732887100000|2024-11-29 13:31:40|180740.2|180650.2|180748.5|180658.5|180751.5|180661.5|180739.6|180649.6|14
1732887110000|2024-11-29 13:31:50|180750.5|180660.5|180750.5|180660.5|180750.5|180660.5|180750.5|180660.5|1
1732887120000|2024-11-29 13:32:00|180751.5|180661.5|180742.9|180652.9|180753.2|180663.2|180740.9|180650.9|9
1732887130000|2024-11-29 13:32:10|180738.2|180648.2|180742.6|180652.6|180742.6|180652.6|180738.2|180648.2|3
1732887140000|2024-11-29 13:32:20|180739.6|180649.6|180740.8|180650.8|180740.9|180650.9|180739.6|180649.6|3
1732887150000|2024-11-29 13:32:30|180742.8|180652.8|180740.7|180650.7|180742.8|180652.8|180740.7|180650.7|2
1732887160000|2024-11-29 13:32:40|180735.1|180645.1|180735.1|180645.1|180735.1|180645.1|180735.1|180645.1|1
1732887170000|2024-11-29 13:32:50|180736.5|180646.5|180736.5|180646.5|180736.5|180646.5|180736.5|180646.5|1
1732887180000|2024-11-29 13:33:00|180726.4|180636.4|180734.9|180644.9|180739.9|180649.9|180722.7|180632.7|17
1732887190000|2024-11-29 13:33:10|180737.6|180647.6|180738.6|180648.6|180738.6|180648.6|180729.9|180639.9|10
1732887200000|2024-11-29 13:33:20|180738.2|180648.2|180738.3|180648.3|180738.6|180648.6|180728.6|180638.6|17
1732887210000|2024-11-29 13:33:30|180733.9|180643.9|180735.3|180645.3|180738.6|180648.6|180727.6|180637.6|14
1732887220000|2024-11-29 13:33:40|180736.3|180646.3|180728.6|180638.6|180736.3|180646.3|180727.6|180637.6|12
1732887230000|2024-11-29 13:33:50|180730.6|180640.6|180724.8|180634.8|180730.6|180640.6|180724.8|180634.8|4
1732887240000|2024-11-29 13:34:00|180727.2|180637.2|180723.8|180633.8|180727.2|180637.2|180723.8|180633.8|2
1732887250000|2024-11-29 13:34:10|180717.5|180627.5|180715.9|180625.9|180717.5|180627.5|180715.9|180625.9|2
1732887260000|2024-11-29 13:34:20|180719.2|180629.2|180725.3|180635.3|180730|180640|180719.2|180629.2|13
1732887270000|2024-11-29 13:34:30|180728.7|180638.7|180731|180641|180731|180641|180726.4|180636.4|5
1732887280000|2024-11-29 13:34:40|180733.6|180643.6|180735.6|180645.6|180740.6|180650.6|180730.3|180640.3|10
1732887290000|2024-11-29 13:34:50|180739|180649|180734.3|180644.3|180739|180649|180729.3|180639.3|10
1732887300000|2024-11-29 13:35:00|180737.6|180647.6|180737.4|180647.4|180752.8|180662.8|180734|180644|17
1732887310000|2024-11-29 13:35:10|180740.7|180650.7|180734.7|180644.7|180741|180651|180730.7|180640.7|16
1732887320000|2024-11-29 13:35:20|180731|180641|180736.7|180646.7|180740|180650|180729|180639|13
1732887330000|2024-11-29 13:35:30|180731.7|180641.7|180728.7|180638.7|180739.1|180649.1|180728.7|180638.7|14
1732887340000|2024-11-29 13:35:40|180731|180641|180740|180650|180740|180650|180731|180641|6
1732887350000|2024-11-29 13:35:50|180734|180644|180738.7|180648.7|180743.7|180653.7|180734|180644|7
1732887360000|2024-11-29 13:36:00|180737.7|180647.7|180720.2|180630.2|180745.4|180655.4|180720.2|180630.2|10
1732887380000|2024-11-29 13:36:20|180745.5|180655.5|180749.7|180659.7|180749.8|180659.8|180740.2|180650.2|18
1732887390000|2024-11-29 13:36:30|180750.3|180660.3|180746|180656|180750.3|180660.3|180746|180656|8
1732887400000|2024-11-29 13:36:40|180750|180660|180734.5|180644.5|180750.3|180660.3|180734.5|180644.5|13
1732887410000|2024-11-29 13:36:50|180732.7|180642.7|180730.7|180640.7|180736.7|180646.7|180730.7|180640.7|15
1732887420000|2024-11-29 13:37:00|180732|180642|180733.7|180643.7|180739|180649|180729|180639|17
1732887430000|2024-11-29 13:37:10|180735.7|180645.7|180733.7|180643.7|180735.7|180645.7|180727.3|180637.3|9
1732887440000|2024-11-29 13:37:20|180729.7|180639.7|180744.8|180654.8|180749.7|180659.7|180729.7|180639.7|11
1732887450000|2024-11-29 13:37:30|180741.8|180651.8|180741.5|180651.5|180744.5|180654.5|180741.5|180651.5|5
1732887460000|2024-11-29 13:37:40|180738.7|180648.7|180727.8|180637.8|180738.7|180648.7|180724.8|180634.8|4
1732887470000|2024-11-29 13:37:50|180723.5|180633.5|180727.4|180637.4|180729.1|180639.1|180723.5|180633.5|6
1732887480000|2024-11-29 13:38:00|180729.1|180639.1|180725.8|180635.8|180729.1|180639.1|180724.1|180634.1|8
1732887490000|2024-11-29 13:38:10|180722.1|180632.1|180739.6|180649.6|180739.6|180649.6|180722.1|180632.1|10
1732887500000|2024-11-29 13:38:20|180734.2|180644.2|180735.6|180645.6|180735.6|180645.6|180730.9|180640.9|4
1732887510000|2024-11-29 13:38:30|180738.9|180648.9|180738.9|180648.9|180738.9|180648.9|180738.9|180648.9|1
1732887520000|2024-11-29 13:38:40|180733.2|180643.2|180766.8|180636.8|180767.1|180653.2|180733.2|180634.8|12
1732887530000|2024-11-29 13:38:50|180767.1|180637.1|180767.5|180637.5|180767.5|180637.5|180767.1|180637.1|2
1732887540000|2024-11-29 13:39:00|180769.2|180639.2|180780.5|180650.5|180780.5|180650.5|180769.2|180639.2|4
1732887560000|2024-11-29 13:39:20|180778.8|180648.8|180770.8|180640.8|180778.8|180648.8|180770.8|180640.8|2
1732887570000|2024-11-29 13:39:30|180772.2|180642.2|180772.8|180642.8|180773.2|180643.2|180769.2|180639.2|14
1732887580000|2024-11-29 13:39:40|180772.2|180642.2|180770.2|180640.2|180772.5|180642.5|180770.2|180640.2|5
1732887590000|2024-11-29 13:39:50|180771.5|180641.5|180771.8|180641.8|180772.8|180642.8|180771.2|180641.2|7
1732887600000|2024-11-29 13:40:00|180771.5|180641.5|180780.7|180650.7|180780.7|180650.7|180771.5|180641.5|5
1732887610000|2024-11-29 13:40:10|180782.3|180652.3|180849.1|180719.1|180849.8|180719.8|180782.3|180652.3|12
1732887620000|2024-11-29 13:40:20|180856.9|180726.9|180835.4|180705.4|180866.2|180736.2|180835.4|180705.4|14
1732887630000|2024-11-29 13:40:30|180839.4|180709.4|180864.7|180734.7|180864.7|180734.7|180839.4|180709.4|14
1732887640000|2024-11-29 13:40:40|180866.2|180736.2|180860.3|180730.3|180869.3|180739.3|180848|180718|13
1732887650000|2024-11-29 13:40:50|180856.3|180726.3|180850.6|180720.6|180858.6|180728.6|180845|180715|12
1732887660000|2024-11-29 13:41:00|180845|180715|180816.1|180686.1|180847.4|180717.4|180816.1|180686.1|13
1732887670000|2024-11-29 13:41:10|180814.5|180684.5|180806.5|180676.5|180814.5|180684.5|180800|180670|16
1732887680000|2024-11-29 13:41:20|180803.8|180673.8|180747.8|180617.8|180804.6|180674.6|180747.8|180617.8|12
1732887690000|2024-11-29 13:41:30|180748.8|180618.8|180755.8|180625.8|180757.9|180627.9|180748.8|180618.8|14
1732887700000|2024-11-29 13:41:40|180773.4|180643.4|180777.3|180647.3|180777.3|180647.3|180773.4|180643.4|3
1732887710000|2024-11-29 13:41:50|180771.1|180641.1|180779.1|180649.1|180779.1|180649.1|180771.1|180641.1|5
1732887720000|2024-11-29 13:42:00|180774.1|180644.1|180772.8|180642.8|180778.9|180648.9|180772.8|180642.8|6
1732887730000|2024-11-29 13:42:10|180771.1|180641.1|180764.4|180634.4|180774.8|180644.8|180764.1|180634.1|12
1732887740000|2024-11-29 13:42:20|180766.8|180636.8|180767.4|180637.4|180773.6|180643.6|180765.5|180635.5|13
1732887750000|2024-11-29 13:42:30|180768.4|180638.4|180763.8|180633.8|180772.8|180642.8|180763.8|180633.8|8
1732887760000|2024-11-29 13:42:40|180768.1|180638.1|180770.1|180640.1|180772.8|180642.8|180766.4|180636.4|11
1732887770000|2024-11-29 13:42:50|180770.4|180640.4|180748.8|180618.8|180773.7|180643.7|180748.8|180618.8|15
1732887780000|2024-11-29 13:43:00|180751.8|180621.8|180780.8|180650.8|180780.8|180650.8|180751.8|180621.8|13
1732887790000|2024-11-29 13:43:10|180780.6|180650.6|180771.5|180641.5|180780.7|180650.7|180759.9|180629.9|11
1732887800000|2024-11-29 13:43:20|180762.5|180632.5|180767.2|180637.2|180775.4|180645.4|180752.1|180622.1|16
1732887810000|2024-11-29 13:43:30|180771.6|180641.6|180776.6|180646.6|180776.6|180646.6|180756.1|180626.1|16
1732887820000|2024-11-29 13:43:40|180776.2|180646.2|180783.6|180653.6|180784.6|180654.6|180776.2|180646.2|7
1732887830000|2024-11-29 13:43:50|180783.9|180653.9|180791|180661|180797.3|180667.3|180783.9|180653.9|10
1732887840000|2024-11-29 13:44:00|180795.4|180665.4|180778.5|180648.5|180797|180667|180775.2|180645.2|15
1732887850000|2024-11-29 13:44:10|180783.6|180653.6|180798.8|180668.8|180803.8|180673.8|180781.2|180651.2|9
1732887860000|2024-11-29 13:44:20|180794.1|180664.1|180810.9|180680.9|180810.9|180680.9|180794.1|180664.1|7
1732887870000|2024-11-29 13:44:30|180805.1|180675.1|180811.2|180681.2|180811.2|180681.2|180805.1|180675.1|2
1732887880000|2024-11-29 13:44:40|180810.6|180680.6|180819.5|180689.5|180819.5|180689.5|180807.6|180677.6|6
1732887890000|2024-11-29 13:44:50|180825.9|180695.9|180835.4|180705.4|180838.4|180708.4|180825.9|180695.9|15
1732887900000|2024-11-29 13:45:00|180832.7|180702.7|180828.2|180698.2|180832.7|180702.7|180824.9|180694.9|14
1732887910000|2024-11-29 13:45:10|180828.9|180698.9|180823.4|180693.4|180828.9|180698.9|180817.1|180687.1|5
1732887920000|2024-11-29 13:45:20|180823.7|180693.7|180809|180679|180823.7|180693.7|180805.3|180675.3|11
1732887930000|2024-11-29 13:45:30|180807.3|180677.3|180804.7|180674.7|180810.3|180680.3|180796|180666|7
1732887940000|2024-11-29 13:45:40|180805.2|180675.2|180801|180671|180815|180685|180798.3|180668.3|9
1732887950000|2024-11-29 13:45:50|180798.4|180668.4|180800.4|180670.4|180807.3|180677.3|180796.7|180666.7|8
1732887960000|2024-11-29 13:46:00|180798.6|180668.6|180754.6|180624.6|180798.6|180668.6|180752|180622|16
1732887970000|2024-11-29 13:46:10|180751.3|180621.3|180751.3|180621.3|180751.3|180621.3|180751.3|180621.3|1
1732887980000|2024-11-29 13:46:20|180758|180628|180754.3|180624.3|180762.7|180632.7|180753.7|180623.7|6
1732887990000|2024-11-29 13:46:30|180758.2|180628.2|180773.7|180643.7|180773.7|180643.7|180758.2|180628.2|10
1732888000000|2024-11-29 13:46:40|180776.2|180646.2|180782.5|180652.5|180782.5|180652.5|180774.8|180644.8|8
1732888010000|2024-11-29 13:46:50|180779.1|180649.1|180775.7|180645.7|180779.1|180649.1|180761.1|180631.1|15
1732888020000|2024-11-29 13:47:00|180771.7|180641.7|180775|180645|180775.7|180645.7|180749.5|180619.5|8
1732888030000|2024-11-29 13:47:10|180775.6|180645.6|180778.3|180648.3|180779|180649|180774.7|180644.7|6
1732888040000|2024-11-29 13:47:20|180772|180642|180754.7|180624.7|180775|180645|180751.7|180621.7|7
1732888050000|2024-11-29 13:47:30|180751.7|180621.7|180769.8|180639.8|180778.8|180648.8|180751.7|180621.7|8
1732888060000|2024-11-29 13:47:40|180769.5|180639.5|180763.2|180633.2|180769.5|180639.5|180753.9|180623.9|14
1732888070000|2024-11-29 13:47:50|180762.6|180632.6|180765.6|180635.6|180770.6|180640.6|180755.9|180625.9|14
1732888080000|2024-11-29 13:48:00|180758.6|180628.6|180767.9|180637.9|180776.2|180646.2|180756.9|180626.9|15
1732888090000|2024-11-29 13:48:10|180770.6|180640.6|180774.4|180644.4|180775.4|180645.4|180761.8|180631.8|12
1732888100000|2024-11-29 13:48:20|180774.3|180644.3|180757.6|180627.6|180774.9|180644.9|180757.6|180627.6|12
1732888110000|2024-11-29 13:48:30|180759.9|180629.9|180776.5|180646.5|180776.5|180646.5|180759.9|180629.9|11
1732888120000|2024-11-29 13:48:40|180784.2|180654.2|180775.2|180645.2|180784.2|180654.2|180775.2|180645.2|7
1732888130000|2024-11-29 13:48:50|180782.6|180652.6|180771.4|180641.4|180782.9|180652.9|180766|180636|8
1732888140000|2024-11-29 13:49:00|180774.4|180644.4|180755.5|180625.5|180776.7|180646.7|180754.2|180624.2|12
1732888150000|2024-11-29 13:49:10|180758.5|180628.5|180754.2|180624.2|180769.8|180639.8|180754.2|180624.2|11
1732888160000|2024-11-29 13:49:20|180756.9|180626.9|180748.7|180618.7|180765.2|180635.2|180748.7|180618.7|13
1732888170000|2024-11-29 13:49:30|180753.3|180623.3|180749.3|180619.3|180753.3|180623.3|180749.3|180619.3|2
1732888180000|2024-11-29 13:49:40|180748|180618|180749.3|180619.3|180749.3|180619.3|180744|180614|5
1732888190000|2024-11-29 13:49:50|180752.3|180622.3|180769|180639|180772.3|180642.3|180752.3|180622.3|6
1732888200000|2024-11-29 13:50:00|180768.3|180638.3|180778.4|180648.4|180778.4|180648.4|180768.1|180638.1|12
1732888210000|2024-11-29 13:50:10|180774.4|180644.4|180777.4|180647.4|180780.7|180650.7|180774|180644|8
1732888220000|2024-11-29 13:50:20|180774|180644|180779|180649|180779|180649|180774|180644|2
1732888230000|2024-11-29 13:50:30|180779.4|180649.4|180779.4|180649.4|180779.4|180649.4|180779.4|180649.4|1
1732888240000|2024-11-29 13:50:40|180786.7|180656.7|180776.4|180646.4|180786.7|180656.7|180775|180645|3
1732888250000|2024-11-29 13:50:50|180781.7|180651.7|180779|180649|180782.4|180652.4|180773|180643|12
1732888260000|2024-11-29 13:51:00|180778|180648|180771.1|180641.1|180779|180649|180771.1|180641.1|3
1732888270000|2024-11-29 13:51:10|180772.4|180642.4|180771.1|180641.1|180772.4|180642.4|180761.7|180631.7|10
1732888280000|2024-11-29 13:51:20|180771.8|180641.8|180772.8|180642.8|180772.8|180642.8|180767.4|180637.4|5
1732888290000|2024-11-29 13:51:30|180770.4|180640.4|180772.9|180642.9|180779.4|180649.4|180763.4|180633.4|14
1732888300000|2024-11-29 13:51:40|180772.5|180642.5|180777.9|180647.9|180782.5|180652.5|180770.5|180640.5|17
1732888310000|2024-11-29 13:51:50|180777.6|180647.6|180775.9|180645.9|180777.6|180647.6|180772.2|180642.2|6
1732888320000|2024-11-29 13:52:00|180777.2|180647.2|180773.9|180643.9|180778.9|180648.9|180773.9|180643.9|12
1732888330000|2024-11-29 13:52:10|180778.2|180648.2|180792.6|180662.6|180800.6|180670.6|180778.2|180648.2|15
1732888340000|2024-11-29 13:52:20|180791.9|180661.9|180791.6|180661.6|180791.9|180661.9|180791.3|180661.3|4
1732888350000|2024-11-29 13:52:30|180792.3|180662.3|180794.6|180664.6|180794.6|180664.6|180792.3|180662.3|2
1732888370000|2024-11-29 13:52:50|180792.6|180662.6|180784.5|180694.5|180800.4|180694.5|180784.5|180659.3|8
1732888380000|2024-11-29 13:53:00|180786.4|180696.4|180785|180695|180786.4|180696.4|180783|180693|3
1732888390000|2024-11-29 13:53:10|180788.4|180698.4|180785|180695|180788.4|180698.4|180785|180695|2
1732888400000|2024-11-29 13:53:20|180786.4|180696.4|180788|180698|180790.7|180700.7|180786.4|180696.4|3
1732888410000|2024-11-29 13:53:30|180785|180695|180789.4|180699.4|180789.4|180699.4|180785|180695|2
1732888420000|2024-11-29 13:53:40|180786.7|180696.7|180788|180698|180788|180698|180785|180695|3
1732888430000|2024-11-29 13:53:50|180785|180695|180827.8|180737.8|180844.9|180754.9|180785|180695|10
1732888440000|2024-11-29 13:54:00|180820.6|180730.6|180832.8|180742.8|180832.8|180742.8|180815.5|180725.5|13
1732888450000|2024-11-29 13:54:10|180825.7|180735.7|180809.5|180719.5|180825.7|180735.7|180804.3|180714.3|17
1732888460000|2024-11-29 13:54:20|180811.8|180721.8|180810.8|180720.8|180811.8|180721.8|180808.8|180718.8|3
1732888470000|2024-11-29 13:54:30|180838.8|180708.8|180825.7|180695.7|180838.8|180708.8|180823|180693|9
1732888480000|2024-11-29 13:54:40|180831.3|180701.3|180828.7|180698.7|180834|180704|180828.7|180698.7|4
1732888490000|2024-11-29 13:54:50|180831|180701|180802.5|180672.5|180831|180701|180796.5|180666.5|13
1732888500000|2024-11-29 13:55:00|180803.1|180673.1|180809.7|180679.7|180814|180684|180802.5|180672.5|8
1732888510000|2024-11-29 13:55:10|180802.7|180672.7|180824.3|180694.3|180824.3|180694.3|180802.7|180672.7|6
1732888520000|2024-11-29 13:55:20|180822.7|180692.7|180807.3|180677.3|180822.7|180692.7|180804.3|180674.3|13
1732888530000|2024-11-29 13:55:30|180807|180677|180804.6|180674.6|180807|180677|180802.6|180672.6|8
1732888540000|2024-11-29 13:55:40|180803.9|180673.9|180787|180657|180803.9|180673.9|180782.3|180652.3|8
1732888550000|2024-11-29 13:55:50|180772.7|180642.7|180796|180666|180829.5|180699.5|180771|180641|15
1732888560000|2024-11-29 13:56:00|180798.3|180668.3|180798.8|180668.8|180802.2|180672.2|180781.6|180651.6|19
1732888570000|2024-11-29 13:56:10|180799.8|180669.8|180813.2|180683.2|180813.2|180683.2|180796.8|180666.8|12
1732888580000|2024-11-29 13:56:20|180811.9|180681.9|180805.5|180675.5|180811.9|180681.9|180802.9|180672.9|5
1732888590000|2024-11-29 13:56:30|180808.9|180678.9|180811.8|180681.8|180815.8|180685.8|180808.9|180678.9|4
1732888600000|2024-11-29 13:56:40|180807.4|180677.4|180803.4|180673.4|180809.8|180679.8|180803.4|180673.4|4
1732888610000|2024-11-29 13:56:50|180806.4|180676.4|180798|180668|180806.4|180676.4|180796|180666|10
1732888620000|2024-11-29 13:57:00|180796.3|180666.3|180787.4|180657.4|180796.6|180666.6|180785.7|180655.7|10
1732888630000|2024-11-29 13:57:10|180790.1|180660.1|180793.7|180663.7|180797.1|180667.1|180790.1|180660.1|11
1732888640000|2024-11-29 13:57:20|180793.4|180663.4|180794.7|180664.7|180796.1|180666.1|180791.8|180661.8|5
1732888650000|2024-11-29 13:57:30|180793.4|180663.4|180779.6|180649.6|180797.4|180667.4|180779.6|180649.6|9
1732888660000|2024-11-29 13:57:40|180775.9|180645.9|180770.7|180640.7|180781.4|180651.4|180770.7|180640.7|10
1732888670000|2024-11-29 13:57:50|180776|180646|180757.5|180627.5|180776|180646|180755.8|180625.8|11
1732888680000|2024-11-29 13:58:00|180755.8|180625.8|180752.4|180622.4|180756.1|180626.1|180752.4|180622.4|4
1732888690000|2024-11-29 13:58:10|180752.8|180622.8|180757.7|180627.7|180762.7|180632.7|180750.2|180620.2|8
1732888700000|2024-11-29 13:58:20|180758|180628|180752.6|180622.6|180758.3|180628.3|180749.9|180619.9|8
1732888710000|2024-11-29 13:58:30|180752.9|180622.9|180757.6|180627.6|180767|180637|180752.9|180622.9|11
1732888720000|2024-11-29 13:58:40|180757.3|180627.3|180749.5|180619.5|180757.3|180627.3|180746.1|180616.1|8
1732888730000|2024-11-29 13:58:50|180749.1|180619.1|180749.5|180619.5|180749.5|180619.5|180749.1|180619.1|2
1732888740000|2024-11-29 13:59:00|180749.2|180619.2|180748.8|180618.8|180750.8|180620.8|180748.1|180618.1|5
1732888750000|2024-11-29 13:59:10|180748.5|180618.5|180746.1|180616.1|180748.5|180618.5|180744.1|180614.1|6
1732888760000|2024-11-29 13:59:20|180742.8|180612.8|180717.4|180587.4|180742.8|180612.8|180717.4|180587.4|12
1732888770000|2024-11-29 13:59:30|180719.7|180589.7|180714.8|180584.8|180721.7|180591.7|180713.7|180583.7|11
1732888780000|2024-11-29 13:59:40|180717.1|180587.1|180716.8|180586.8|180726.5|180596.5|180715.5|180585.5|10
1732888790000|2024-11-29 13:59:50|180719.5|180589.5|180717.5|180587.5|180723.5|180593.5|180713.8|180583.8|10
1732888800000|2024-11-29 14:00:00|180721.8|180591.8|180667.6|180537.6|180721.8|180591.8|180654|180524|11
1732888810000|2024-11-29 14:00:10|180665.6|180535.6|180679.4|180549.4|180682.5|180552.5|180662|180532|17
1732888820000|2024-11-29 14:00:20|180678.7|180548.7|180703|180573|180706|180576|180678.7|180548.7|18
1732888830000|2024-11-29 14:00:30|180705.7|180575.7|180701.6|180571.6|180707.6|180577.6|180701.4|180571.4|14
1732888840000|2024-11-29 14:00:40|180701.2|180571.2|180690.6|180560.6|180701.2|180571.2|180690.6|180560.6|13
1732888850000|2024-11-29 14:00:50|180690|180560|180692.6|180562.6|180695|180565|180690|180560|4
1732888860000|2024-11-29 14:01:00|180693.6|180563.6|180668.2|180538.2|180695.1|180565.1|180668.2|180538.2|8
1732888870000|2024-11-29 14:01:10|180671.2|180541.2|180669.8|180539.8|180671.2|180541.2|180654.5|180524.5|15
1732888880000|2024-11-29 14:01:20|180676.3|180546.3|180684.4|180554.4|180684.4|180554.4|180671.7|180541.7|7
1732888890000|2024-11-29 14:01:30|180681.4|180551.4|180665.4|180535.4|180681.4|180551.4|180662.1|180532.1|14
1732888900000|2024-11-29 14:01:40|180660.6|180530.6|180648.4|180518.4|180668.4|180538.4|180648.4|180518.4|9
1732888910000|2024-11-29 14:01:50|180651.1|180521.1|180655.3|180525.3|180665.6|180535.6|180651.1|180521.1|8
1732888920000|2024-11-29 14:02:00|180660.7|180530.7|180669.3|180539.3|180669.3|180539.3|180660.7|180530.7|3
1732888930000|2024-11-29 14:02:10|180670.6|180540.6|180660.7|180530.7|180670.7|180540.7|180660.6|180530.6|9
1732888940000|2024-11-29 14:02:20|180666|180536|180669.3|180539.3|180671.6|180541.6|180657.6|180527.6|9
1732888950000|2024-11-29 14:02:30|180663.7|180533.7|180650.4|180520.4|180663.7|180533.7|180646|180516|9
1732888960000|2024-11-29 14:02:40|180654.8|180524.8|180652.7|180522.7|180661.7|180531.7|180648.7|180518.7|9
1732888970000|2024-11-29 14:02:50|180646|180516|180643.4|180513.4|180652.5|180522.5|180640.1|180510.1|5
1732888980000|2024-11-29 14:03:00|180648.8|180518.8|180622.6|180492.6|180652|180522|180622.6|180492.6|13
1732888990000|2024-11-29 14:03:10|180620.8|180490.8|180616.2|180486.2|180620.8|180490.8|180613.2|180483.2|11
1732889000000|2024-11-29 14:03:20|180613.9|180483.9|180610.5|180480.5|180617.1|180487.1|180609.1|180479.1|13
1732889010000|2024-11-29 14:03:30|180613.5|180483.5|180613.5|180483.5|180617.2|180487.2|180608.5|180478.5|12
1732889020000|2024-11-29 14:03:40|180614.8|180484.8|180616.1|180486.1|180617.5|180487.5|180609.5|180479.5|9
1732889030000|2024-11-29 14:03:50|180616.5|180486.5|180629.2|180499.2|180634.6|180504.6|180616.5|180486.5|11
1732889040000|2024-11-29 14:04:00|180627.6|180497.6|180626.9|180496.9|180627.6|180497.6|180626.6|180496.6|4
1732889050000|2024-11-29 14:04:10|180626.6|180496.6|180629.9|180499.9|180630.2|180500.2|180625.9|180495.9|6
1732889060000|2024-11-29 14:04:20|180624.6|180494.6|180620.4|180490.4|180624.6|180494.6|180620.1|180490.1|7
1732889070000|2024-11-29 14:04:30|180623.7|180493.7|180622.4|180492.4|180624.4|180494.4|180618.4|180488.4|4
1732889080000|2024-11-29 14:04:40|180624.8|180494.8|180648.2|180518.2|180653.7|180523.7|180624.8|180494.8|17
1732889090000|2024-11-29 14:04:50|180648.5|180518.5|180640.2|180510.2|180648.5|180518.5|180636.1|180506.1|9
1732889100000|2024-11-29 14:05:00|180637.9|180507.9|180608.4|180478.4|180637.9|180507.9|180598.7|180468.7|10
1732889110000|2024-11-29 14:05:10|180603.1|180473.1|180604.9|180474.9|180605.5|180475.5|180596.3|180466.3|10
1732889120000|2024-11-29 14:05:20|180601.6|180471.6|180597|180467|180612.2|180482.2|180595.4|180465.4|11
1732889130000|2024-11-29 14:05:30|180597.7|180467.7|180606.6|180476.6|180606.6|180476.6|180597.4|180467.4|8
1732889140000|2024-11-29 14:05:40|180606.9|180476.9|180637.7|180507.7|180637.7|180507.7|180606.6|180476.6|10
1732889150000|2024-11-29 14:05:50|180638.1|180508.1|180638.1|180508.1|180642.4|180512.4|180635.1|180505.1|8
1732889160000|2024-11-29 14:06:00|180638.4|180508.4|180652|180522|180652.3|180522.3|180638.4|180508.4|10
1732889170000|2024-11-29 14:06:10|180655|180525|180655.9|180525.9|180664.9|180534.9|180654.2|180524.2|10
1732889180000|2024-11-29 14:06:20|180655.6|180525.6|180654.9|180524.9|180655.6|180525.6|180654.9|180524.9|3
1732889190000|2024-11-29 14:06:30|180663.9|180533.9|180653.9|180523.9|180663.9|180533.9|180653.9|180523.9|7
1732889200000|2024-11-29 14:06:40|180657.6|180527.6|180657.6|180527.6|180672.9|180542.9|180653.6|180523.6|7
1732889210000|2024-11-29 14:06:50|180656.1|180526.1|180650.1|180520.1|180660.1|180530.1|180646.1|180516.1|7
1732889220000|2024-11-29 14:07:00|180647.8|180517.8|180637.2|180507.2|180647.8|180517.8|180625.8|180495.8|6
1732889230000|2024-11-29 14:07:10|180633.8|180503.8|180661.7|180531.7|180661.7|180531.7|180633.8|180503.8|10
1732889240000|2024-11-29 14:07:20|180658.4|180528.4|180664|180534|180669|180539|180658.4|180528.4|10
1732889250000|2024-11-29 14:07:30|180667|180537|180676|180546|180676|180546|180663.1|180533.1|15
1732889260000|2024-11-29 14:07:40|180679|180549|180668.7|180538.7|180679|180549|180665.7|180535.7|4
1732889270000|2024-11-29 14:07:50|180671.3|180541.3|180675.3|180545.3|180681|180551|180671.3|180541.3|7
1732889280000|2024-11-29 14:08:00|180664.3|180534.3|180685.2|180555.2|180688.2|180558.2|180664.3|180534.3|9
1732889290000|2024-11-29 14:08:10|180684.6|180554.6|180673.5|180543.5|180691.6|180561.6|180670.2|180540.2|9
1732889300000|2024-11-29 14:08:20|180679.2|180549.2|180688.4|180558.4|180688.4|180558.4|180675.5|180545.5|20
1732889310000|2024-11-29 14:08:30|180690.2|180560.2|180690.9|180560.9|180690.9|180560.9|180682.5|180552.5|8
1732889320000|2024-11-29 14:08:40|180686.2|180556.2|180686.5|180556.5|180686.9|180556.9|180686.2|180556.2|6
1732889330000|2024-11-29 14:08:50|180692.5|180562.5|180688.4|180558.4|180694.1|180564.1|180686.1|180556.1|10
1732889340000|2024-11-29 14:09:00|180686.9|180556.9|180672.4|180542.4|180686.9|180556.9|180668.8|180538.8|15
1732889350000|2024-11-29 14:09:10|180674.1|180544.1|180682.4|180552.4|180688.5|180558.5|180674.1|180544.1|12
1732889360000|2024-11-29 14:09:20|180683.1|180553.1|180681|180551|180683.1|180553.1|180669.3|180539.3|13
1732889370000|2024-11-29 14:09:30|180680.6|180550.6|180656.1|180526.1|180685.9|180555.9|180656.1|180526.1|15
1732889380000|2024-11-29 14:09:40|180658.7|180528.7|180650.8|180520.8|180659.4|180529.4|180650.8|180520.8|9
1732889390000|2024-11-29 14:09:50|180650.5|180520.5|180650.8|180520.8|180650.8|180520.8|180650.5|180520.5|2
1732889400000|2024-11-29 14:10:00|180657.9|180527.9|180605.1|180475.1|180661.4|180531.4|180604.8|180474.8|12
1732889410000|2024-11-29 14:10:10|180609.7|180479.7|180611.7|180481.7|180611.7|180481.7|180609.7|180479.7|6
1732889420000|2024-11-29 14:10:20|180612.1|180482.1|180614.3|180484.3|180614.3|180484.3|180611.7|180481.7|6
1732889440000|2024-11-29 14:10:40|180620.3|180490.3|180625.2|180495.2|180625.2|180495.2|180620.3|180490.3|3
1732889450000|2024-11-29 14:10:50|180621.6|180491.6|180636.5|180506.5|180636.5|180506.5|180621.6|180491.6|7
1732889460000|2024-11-29 14:11:00|180638.1|180508.1|180648.4|180518.4|180648.4|180518.4|180638.1|180508.1|4
1732889470000|2024-11-29 14:11:10|180645.7|180515.7|180645.7|180515.7|180645.7|180515.7|180645.7|180515.7|1
1732889480000|2024-11-29 14:11:20|180651.1|180521.1|180637.8|180507.8|180651.1|180521.1|180637.8|180507.8|5
1732889490000|2024-11-29 14:11:30|180637.2|180507.2|180637.4|180507.4|180637.4|180507.4|180629.7|180499.7|14
1732889500000|2024-11-29 14:11:40|180638|180508|180636.4|180506.4|180638|180508|180636.4|180506.4|4
1732889510000|2024-11-29 14:11:50|180637.7|180507.7|180638.8|180508.8|180641.2|180511.2|180637.7|180507.7|7
1732889520000|2024-11-29 14:12:00|180641.2|180511.2|180639.2|180509.2|180641.2|180511.2|180639.2|180509.2|4
1732889530000|2024-11-29 14:12:10|180640.2|180510.2|180627.2|180497.2|180643.8|180529.9|180598|180497.2|14
1732889540000|2024-11-29 14:12:20|180617.3|180487.3|180621.7|180491.7|180624.4|180494.4|180615.4|180485.4|7
1732889550000|2024-11-29 14:12:30|180623.1|180493.1|180623.8|180493.8|180623.8|180493.8|180623.1|180493.1|2
1732889560000|2024-11-29 14:12:40|180624.7|180494.7|180628.8|180498.8|180632.7|180502.7|180623.8|180493.8|9
1732889570000|2024-11-29 14:12:50|180630.1|180500.1|180647.3|180517.3|180649.6|180519.6|180630.1|180500.1|10
1732889580000|2024-11-29 14:13:00|180649|180519|180649.3|180519.3|180649.3|180519.3|180649|180519|2
1732889590000|2024-11-29 14:13:10|180649.6|180519.6|180660|180530|180660|180530|180649.6|180519.6|5
1732889600000|2024-11-29 14:13:20|180653.3|180523.3|180650.3|180520.3|180658.3|180528.3|180647.9|180517.9|8
1732889610000|2024-11-29 14:13:30|180650.6|180520.6|180652.6|180522.6|180654.3|180524.3|180649.9|180519.9|5
1732889620000|2024-11-29 14:13:40|180655.3|180525.3|180655.6|180525.6|180656.3|180526.3|180655.3|180525.3|6
1732889630000|2024-11-29 14:13:50|180655.9|180525.9|180652.3|180522.3|180655.9|180525.9|180649.6|180519.6|6
1732889640000|2024-11-29 14:14:00|180655.6|180525.6|180663.8|180533.8|180663.8|180533.8|180655.6|180525.6|4
1732889650000|2024-11-29 14:14:10|180659.8|180529.8|180656.7|180526.7|180659.8|180529.8|180656.5|180526.5|7
1732889660000|2024-11-29 14:14:20|180657|180527|180663.4|180533.4|180663.4|180533.4|180657|180527|3
1732889670000|2024-11-29 14:14:30|180661|180531|180659.7|180529.7|180661|180531|180657.4|180527.4|3
1732889680000|2024-11-29 14:14:40|180665.1|180535.1|180660|180530|180665.1|180535.1|180656.7|180526.7|4
1732889690000|2024-11-29 14:14:50|180660.7|180530.7|180660.7|180530.7|180660.7|180530.7|180660.7|180530.7|1
1732889700000|2024-11-29 14:15:00|180658|180528|180656|180526|180658|180528|180656|180526|3
1732889710000|2024-11-29 14:15:10|180655.7|180525.7|180656.4|180526.4|180658.7|180528.7|180651|180521|11
1732889720000|2024-11-29 14:15:20|180645.8|180515.8|180657.8|180527.8|180658.2|180528.2|180645.8|180515.8|9
1732889730000|2024-11-29 14:15:30|180654.8|180524.8|180646.2|180516.2|180656.8|180526.8|180646.2|180516.2|6
1732889740000|2024-11-29 14:15:40|180645.5|180515.5|180650.2|180520.2|180650.2|180520.2|180623.3|180493.3|12
1732889750000|2024-11-29 14:15:50|180645.2|180515.2|180647.7|180517.7|180650.1|180520.1|180640.1|180510.1|6
1732889760000|2024-11-29 14:16:00|180668.6|180538.6|180665.5|180535.5|180670.1|180540.1|180663.5|180533.5|10
1732889770000|2024-11-29 14:16:10|180667.2|180537.2|180683.4|180553.4|180683.4|180553.4|180665.7|180535.7|13
1732889780000|2024-11-29 14:16:20|180683.1|180553.1|180681.3|180551.3|180683.4|180553.4|180677|180547|6
1732889790000|2024-11-29 14:16:30|180682|180552|180681.8|180551.8|180682.7|180552.7|180680.7|180550.7|7
1732889800000|2024-11-29 14:16:40|180681.4|180551.4|180676.6|180546.6|180696.7|180566.7|180673.6|180543.6|8
1732889810000|2024-11-29 14:16:50|180678.6|180548.6|180692.2|180562.2|180692.2|180562.2|180678.6|180548.6|8
1732889820000|2024-11-29 14:17:00|180673.9|180543.9|180688.6|180558.6|180688.6|180558.6|180673.9|180543.9|11
1732889830000|2024-11-29 14:17:10|180689|180559|180672.5|180542.5|180689.1|180559.1|180665.5|180535.5|11
1732889840000|2024-11-29 14:17:20|180674.2|180544.2|180674.6|180544.6|180674.9|180544.9|180673.2|180543.2|6
1732889850000|2024-11-29 14:17:30|180676.5|180546.5|180674.2|180544.2|180676.5|180546.5|180674.2|180544.2|5
1732889860000|2024-11-29 14:17:40|180674.9|180544.9|180678.6|180548.6|180684.3|180554.3|180666.9|180536.9|9
1732889870000|2024-11-29 14:17:50|180675.3|180545.3|180663.5|180533.5|180676.6|180546.6|180660.2|180530.2|15
1732889880000|2024-11-29 14:18:00|180657.8|180527.8|180665|180535|180665|180535|180657.8|180527.8|3
1732889890000|2024-11-29 14:18:10|180659.2|180529.2|180654.8|180524.8|180659.2|180529.2|180654.8|180524.8|2
1732889900000|2024-11-29 14:18:20|180653.1|180523.1|180653.1|180523.1|180654.8|180524.8|180651.5|180521.5|4
1732889910000|2024-11-29 14:18:30|180653.8|180523.8|180662.8|180532.8|180662.8|180532.8|180653.8|180523.8|8
1732889920000|2024-11-29 14:18:40|180663.5|180533.5|180672.2|180542.2|180672.6|180542.6|180663.5|180533.5|9
1732889930000|2024-11-29 14:18:50|180667.9|180537.9|180660.4|180530.4|180667.9|180537.9|180660.4|180530.4|3
1732889940000|2024-11-29 14:19:00|180652.8|180522.8|180653.6|180523.6|180660|180530|180648.6|180518.6|14
1732889950000|2024-11-29 14:19:10|180645.6|180515.6|180660.9|180530.9|180661.6|180531.6|180644.9|180514.9|11
1732889960000|2024-11-29 14:19:20|180661.3|180531.3|180664|180534|180664|180534|180657.6|180527.6|6
1732889970000|2024-11-29 14:19:30|180661|180531|180663|180533|180663|180533|180657.7|180527.7|4
1732889980000|2024-11-29 14:19:40|180657|180527|180664.4|180534.4|180664.4|180534.4|180657|180527|2
1732889990000|2024-11-29 14:19:50|180660.4|180530.4|180660.4|180530.4|180660.4|180530.4|180660.4|180530.4|1
1732890000000|2024-11-29 14:20:00|180659.4|180529.4|180658.3|180528.3|180661|180531|180649.3|180519.3|5
1732890010000|2024-11-29 14:20:10|180658|180528|180659|180529|180662|180532|180658|180528|4
1732890020000|2024-11-29 14:20:20|180651|180521|180657.7|180527.7|180660|180530|180646|180516|10
1732890030000|2024-11-29 14:20:30|180658|180528|180628.2|180498.2|180658|180528|180626.8|180496.8|14
1732890040000|2024-11-29 14:20:40|180631.9|180501.9|180630.2|180500.2|180631.9|180501.9|180629.9|180499.9|4
1732890050000|2024-11-29 14:20:50|180631.9|180501.9|180630.6|180500.6|180631.9|180528.1|180598.9|180493.4|18
1732890060000|2024-11-29 14:21:00|180634.9|180504.9|180628.4|180538.4|180644.1|180551.4|180614.6|180496.6|16
1732890070000|2024-11-29 14:21:10|180624.7|180534.7|180622.3|180532.3|180646.7|180534.7|180619.9|180505.6|15
1732890080000|2024-11-29 14:21:20|180647.3|180517.3|180646|180516|180651.9|180521.9|180639.3|180509.3|9
1732890090000|2024-11-29 14:21:30|180647.7|180517.7|180639.6|180509.6|180648.3|180518.3|180639.6|180509.6|6
1732890100000|2024-11-29 14:21:40|180630.9|180500.9|180625.6|180495.6|180633.9|180503.9|180623.2|180493.2|12
1732890110000|2024-11-29 14:21:50|180627.2|180497.2|180588.1|180458.1|180630.9|180500.9|180588.1|180458.1|13
1732890120000|2024-11-29 14:22:00|180582.3|180452.3|180570.6|180440.6|180583.6|180453.6|180570.6|180440.6|15
1732890130000|2024-11-29 14:22:10|180574.2|180444.2|180555.3|180425.3|180576.1|180446.1|180549.3|180419.3|11
1732890140000|2024-11-29 14:22:20|180551.6|180421.6|180558.6|180428.6|180567|180437|180551.6|180421.6|5
1732890150000|2024-11-29 14:22:30|180570.6|180440.6|180554.3|180424.3|180570.6|180440.6|180554.3|180424.3|5
1732890160000|2024-11-29 14:22:40|180560.2|180430.2|180563.1|180433.1|180568.4|180438.4|180558.6|180428.6|5
1732890170000|2024-11-29 14:22:50|180568.3|180438.3|180551|180421|180568.3|180438.3|180551|180421|7
1732890180000|2024-11-29 14:23:00|180546.3|180416.3|180571.3|180441.3|180575|180445|180546.3|180416.3|8
1732890190000|2024-11-29 14:23:10|180573.1|180443.1|180575.4|180445.4|180580.1|180450.1|180568.1|180438.1|9
1732890200000|2024-11-29 14:23:20|180577.4|180447.4|180573.7|180443.7|180577.4|180447.4|180573.1|180443.1|7
1732890210000|2024-11-29 14:23:30|180573.4|180443.4|180571.7|180441.7|180575.4|180445.4|180568.4|180438.4|7
1732890220000|2024-11-29 14:23:40|180571.1|180441.1|180569.4|180439.4|180576.1|180446.1|180565.1|180435.1|8
1732890230000|2024-11-29 14:23:50|180568.7|180438.7|180573.7|180443.7|180577.1|180447.1|180567.7|180437.7|12
1732890240000|2024-11-29 14:24:00|180578.4|180448.4|180583.7|180453.7|180583.7|180453.7|180574.4|180444.4|9
1732890250000|2024-11-29 14:24:10|180580.7|180450.7|180583.1|180453.1|180586.4|180456.4|180580.4|180450.4|6
1732890260000|2024-11-29 14:24:20|180583.4|180453.4|180577.4|180447.4|180583.4|180453.4|180575.7|180445.7|8
1732890270000|2024-11-29 14:24:30|180575.3|180445.3|180565|180435|180575.3|180445.3|180565|180435|6
1732890280000|2024-11-29 14:24:40|180563.5|180433.5|180566.5|180436.5|180567.5|180437.5|180561.8|180431.8|4
1732890290000|2024-11-29 14:24:50|180567.1|180437.1|180567.8|180437.8|180567.8|180437.8|180567.1|180437.1|2
1732890300000|2024-11-29 14:25:00|180569.4|180439.4|180573.2|180443.2|180578.1|180448.1|180569.2|180439.2|14
1732890310000|2024-11-29 14:25:10|180572.9|180442.9|180577.5|180447.5|180580.2|180450.2|180572.9|180442.9|7
1732890320000|2024-11-29 14:25:20|180579.8|180449.8|180577.2|180447.2|180580.8|180450.8|180576.5|180446.5|9
1732890330000|2024-11-29 14:25:30|180576.8|180446.8|180581.5|180451.5|180581.8|180451.8|180574.5|180444.5|10
1732890340000|2024-11-29 14:25:40|180578.8|180448.8|180571.5|180441.5|180579.8|180449.8|180571.5|180441.5|10
1732890350000|2024-11-29 14:25:50|180570.8|180440.8|180574.8|180444.8|180577.8|180447.8|180570.8|180440.8|6
1732890360000|2024-11-29 14:26:00|180579.5|180449.5|180571.5|180441.5|180579.5|180449.5|180571.5|180441.5|10
1732890370000|2024-11-29 14:26:10|180574.7|180444.7|180568.8|180438.8|180578.5|180448.5|180568.8|180438.8|5
1732890380000|2024-11-29 14:26:20|180574.5|180444.5|180569.6|180439.6|180576.2|180446.2|180566.6|180436.6|7
1732890390000|2024-11-29 14:26:30|180569|180439|180581.5|180451.5|180581.5|180451.5|180569|180439|9
1732890400000|2024-11-29 14:26:40|180581.8|180451.8|180578.2|180448.2|180587.2|180457.2|180575.6|180445.6|9
1732890410000|2024-11-29 14:26:50|180573.5|180443.5|180569.9|180439.9|180574.1|180444.1|180562.1|180432.1|6
1732890420000|2024-11-29 14:27:00|180563.5|180433.5|180573.2|180443.2|180577.8|180447.8|180563.5|180433.5|6
1732890430000|2024-11-29 14:27:10|180587.5|180457.5|180574.4|180444.4|180587.8|180457.8|180570|180440|7
1732890440000|2024-11-29 14:27:20|180575|180445|180556.9|180426.9|180577.1|180447.1|180556.9|180426.9|11
1732890450000|2024-11-29 14:27:30|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|180563.6|180433.6|1
1732890460000|2024-11-29 14:27:40|180567.4|180437.4|180560.2|180430.2|180567.4|180437.4|180558.3|180428.3|6
1732890470000|2024-11-29 14:27:50|180552.6|180422.6|180570.9|180440.9|180574.9|180444.9|180552.6|180422.6|6
1732890480000|2024-11-29 14:28:00|180566.1|180436.1|180561.6|180431.6|180566.1|180436.1|180557.6|180427.6|3
1732890490000|2024-11-29 14:28:10|180567.6|180437.6|180518.1|180388.1|180573.6|180443.6|180510.7|180380.7|9
1732890500000|2024-11-29 14:28:20|180501.4|180371.4|180500.1|180370.1|180505|180375|180496.7|180366.7|15
1732890510000|2024-11-29 14:28:30|180502.7|180372.7|180506.4|180376.4|180513|180383|180499|180369|15
1732890520000|2024-11-29 14:28:40|180505.9|180375.9|180501|180371|180505.9|180375.9|180497|180367|9
1732890530000|2024-11-29 14:28:50|180505.7|180375.7|180508.3|180378.3|180516.3|180386.3|180501.3|180371.3|12
1732890540000|2024-11-29 14:29:00|180508.5|180378.5|180505.5|180375.5|180508.5|180378.5|180503.2|180373.2|4
1732890550000|2024-11-29 14:29:10|180492.1|180362.1|180497.5|180367.5|180504.8|180374.8|180486.1|180356.1|15
1732890560000|2024-11-29 14:29:20|180507.8|180377.8|180509.4|180379.4|180511.1|180381.1|180499.1|180369.1|13
1732890570000|2024-11-29 14:29:30|180506.4|180376.4|180508.4|180378.4|180513.1|180383.1|180505.3|180375.3|7
1732890580000|2024-11-29 14:29:40|180512.7|180382.7|180499|180369|180512.7|180382.7|180499|180369|3
1732890590000|2024-11-29 14:29:50|180492.2|180362.2|180489.9|180359.9|180492.2|180362.2|180488.6|180358.6|4
1732890600000|2024-11-29 14:30:00|180489.6|180359.6|180472.6|180342.6|180489.9|180363.8|180441.6|180311.6|17
1732890610000|2024-11-29 14:30:10|180474|180344|180442.2|180312.2|180482|180352|180442.2|180312.2|19
1732890620000|2024-11-29 14:30:20|180440.5|180310.5|180442.9|180312.9|180457.2|180327.2|180439.8|180309.8|18
1732890630000|2024-11-29 14:30:30|180450.6|180320.6|180443.7|180313.7|180450.6|180320.6|180436.7|180306.7|10
1732890640000|2024-11-29 14:30:40|180447.3|180317.3|180477.8|180347.8|180482.8|180352.8|180447.3|180317.3|15
1732890650000|2024-11-29 14:30:50|180479.5|180349.5|180485.6|180355.6|180486.3|180356.3|180479.1|180349.1|13
1732890660000|2024-11-29 14:31:00|180488.6|180358.6|180489.3|180359.3|180489.3|180359.3|180485.6|180355.6|10
1732890670000|2024-11-29 14:31:10|180504.9|180374.9|180478.7|180348.7|180504.9|180374.9|180478.7|180348.7|13
1732890680000|2024-11-29 14:31:20|180482|180352|180515.3|180385.3|180515.3|180385.3|180482|180352|13
1732890690000|2024-11-29 14:31:30|180512.7|180382.7|180511.3|180381.3|180517.3|180387.3|180509|180379|11
1732890700000|2024-11-29 14:31:40|180510.7|180380.7|180510|180380|180517.7|180387.7|180507|180377|9
1732890710000|2024-11-29 14:31:50|180507.3|180377.3|180507.6|180377.6|180511.7|180381.7|180507.3|180377.3|11
1732890720000|2024-11-29 14:32:00|180510|180380|180511.2|180381.2|180511.2|180381.2|180499.2|180369.2|13
1732890730000|2024-11-29 14:32:10|180509.5|180379.5|180531.4|180401.4|180531.4|180401.4|180509.5|180379.5|12
1732890740000|2024-11-29 14:32:20|180528.4|180398.4|180528.8|180398.8|180533.4|180403.4|180526.7|180396.7|12
1732890750000|2024-11-29 14:32:30|180528.1|180398.1|180528.4|180398.4|180529.7|180399.7|180521.8|180391.8|8
1732890760000|2024-11-29 14:32:40|180526.4|180396.4|180517.1|180387.1|180526.4|180396.4|180515.1|180385.1|14
1732890770000|2024-11-29 14:32:50|180520.7|180390.7|180514.7|180384.7|180521.8|180391.8|180514.4|180384.4|8
1732890780000|2024-11-29 14:33:00|180510|180380|180418.9|180328.9|180512|180382|180416.5|180313.9|23
1732890790000|2024-11-29 14:33:10|180421.5|180331.5|180420.3|180330.3|180421.5|180331.5|180415.9|180325.9|4
1732890800000|2024-11-29 14:33:20|180421.7|180331.7|180417.3|180327.3|180421.7|180331.7|180414.3|180324.3|7
1732890810000|2024-11-29 14:33:30|180415|180325|180421.6|180331.6|180422.6|180332.6|180413.6|180323.6|10
1732890820000|2024-11-29 14:33:40|180416.6|180326.6|180462.9|180332.9|180468.6|180338.6|180412.6|180322.6|15
1732890830000|2024-11-29 14:33:50|180462.2|180332.2|180459.1|180329.1|180468.2|180338.2|180458.1|180328.1|13
1732890840000|2024-11-29 14:34:00|180455.5|180325.5|180474.5|180344.5|180474.5|180344.5|180440.5|180310.5|18
1732890850000|2024-11-29 14:34:10|180483.7|180353.7|180470.5|180340.5|180492.1|180362.1|180470.5|180340.5|14
1732890860000|2024-11-29 14:34:20|180481.4|180351.4|180471.8|180341.8|180481.4|180351.4|180467.4|180337.4|9
1732890870000|2024-11-29 14:34:30|180467.8|180337.8|180465.8|180335.8|180475.8|180345.8|180462.8|180332.8|9
1732890880000|2024-11-29 14:34:40|180464.2|180334.2|180469.1|180339.1|180477.3|180347.3|180464.2|180334.2|7
1732890890000|2024-11-29 14:34:50|180474.7|180344.7|180477.2|180347.2|180477.2|180347.2|180470.4|180340.4|11
1732890900000|2024-11-29 14:35:00|180479.6|180349.6|180483.8|180353.8|180483.9|180353.9|180478.6|180348.6|10
1732890910000|2024-11-29 14:35:10|180479.8|180349.8|180477|180347|180489.2|180359.2|180477|180347|13
1732890920000|2024-11-29 14:35:20|180475.2|180345.2|180489.8|180359.8|180491.5|180361.5|180471.6|180341.6|14
1732890930000|2024-11-29 14:35:30|180491.5|180361.5|180495.2|180365.2|180502.6|180372.6|180491.5|180361.5|8
1732890940000|2024-11-29 14:35:40|180498.2|180368.2|180491.1|180361.1|180503.6|180373.6|180491.1|180361.1|7
1732890950000|2024-11-29 14:35:50|180500.1|180370.1|180489.2|180359.2|180502.4|180372.4|180475.5|180345.5|10
1732890960000|2024-11-29 14:36:00|180484|180354|180500|180370|180501.7|180371.7|180484|180354|13
1732890970000|2024-11-29 14:36:10|180495|180365|180504.7|180374.7|180504.7|180374.7|180491|180361|15
1732890980000|2024-11-29 14:36:20|180504|180374|180500|180370|180504|180374|180496|180366|12
1732890990000|2024-11-29 14:36:30|180499.7|180369.7|180491.1|180361.1|180512.1|180382.1|180491.1|180361.1|13
1732891000000|2024-11-29 14:36:40|180493.4|180363.4|180499.1|180369.1|180499.8|180369.8|180489.8|180359.8|7
1732891010000|2024-11-29 14:36:50|180499.8|180369.8|180498.5|180368.5|180501.4|180371.4|180491.5|180361.5|17
1732891020000|2024-11-29 14:37:00|180499.1|180369.1|180502.6|180372.6|180512.5|180382.5|180498.9|180368.9|17
1732891030000|2024-11-29 14:37:10|180502|180372|180498.6|180368.6|180502.6|180372.6|180496.3|180366.3|12
1732891040000|2024-11-29 14:37:20|180501.9|180371.9|180499.3|180369.3|180505|180375|180498.3|180368.3|9
1732891050000|2024-11-29 14:37:30|180499.6|180369.6|180494.5|180364.5|180503.6|180373.6|180488.8|180358.8|12
1732891060000|2024-11-29 14:37:40|180494.1|180364.1|180491.1|180361.1|180495.5|180365.5|180488.4|180358.4|6
1732891070000|2024-11-29 14:37:50|180494.4|180364.4|180491.8|180361.8|180494.4|180364.4|180488.4|180358.4|6
1732891080000|2024-11-29 14:38:00|180488.1|180358.1|180483.4|180353.4|180488.1|180358.1|180481.4|180351.4|4
1732891090000|2024-11-29 14:38:10|180479.7|180349.7|180489.8|180359.8|180489.8|180359.8|180478|180348|7
1732891100000|2024-11-29 14:38:20|180491.2|180361.2|180480.9|180350.9|180491.3|180361.3|180479.9|180349.9|10
1732891110000|2024-11-29 14:38:30|180483.6|180353.6|180481.9|180351.9|180483.6|180353.6|180478.2|180348.2|6
1732891120000|2024-11-29 14:38:40|180477.9|180347.9|180458.9|180368.9|180482.6|180368.9|180455.6|180346.6|10
1732891130000|2024-11-29 14:38:50|180463.9|180373.9|180490.8|180360.8|180495.5|180382.2|180463.9|180357.8|10
1732891140000|2024-11-29 14:39:00|180491.8|180361.8|180492.5|180362.5|180497.2|180367.2|180487.2|180357.2|9
1732891150000|2024-11-29 14:39:10|180499.2|180369.2|180494.8|180364.8|180502.5|180372.5|180493.8|180363.8|9
1732891160000|2024-11-29 14:39:20|180500.1|180370.1|180493.1|180363.1|180500.1|180370.1|180490.5|180360.5|7
1732891170000|2024-11-29 14:39:30|180500.2|180370.2|180496.1|180366.1|180500.5|180370.5|180489.5|180359.5|12
1732891180000|2024-11-29 14:39:40|180496.5|180366.5|180497.5|180367.5|180500.5|180370.5|180494.2|180364.2|8
1732891190000|2024-11-29 14:39:50|180496.8|180366.8|180496.5|180366.5|180497.1|180367.1|180492.5|180362.5|9
1732891200000|2024-11-29 14:40:00|180499.5|180369.5|180499.5|180369.5|180499.5|180369.5|180499.5|180369.5|1
1732891210000|2024-11-29 14:40:10|180493.8|180363.8|180475.7|180345.7|180494.1|180364.1|180472.7|180342.7|9
1732891220000|2024-11-29 14:40:20|180474.3|180344.3|180476.6|180346.6|180480|180350|180469.7|180339.7|11
1732891230000|2024-11-29 14:40:30|180476.3|180346.3|180490.9|180360.9|180490.9|180360.9|180474.7|180344.7|7
1732891240000|2024-11-29 14:40:40|180498.9|180368.9|180489.6|180359.6|180503.3|180373.3|180489.6|180359.6|10
1732891250000|2024-11-29 14:40:50|180492.6|180362.6|180501.3|180371.3|180501.3|180371.3|180488.6|180358.6|10
1732891260000|2024-11-29 14:41:00|180502.8|180372.8|180502.9|180372.9|180514.9|180384.9|180498.9|180368.9|20
1732891270000|2024-11-29 14:41:10|180503.3|180373.3|180497.8|180367.8|180515.1|180385.1|180497.8|180367.8|16
1732891280000|2024-11-29 14:41:20|180497.5|180367.5|180513.7|180383.7|180526.2|180396.2|180497.5|180367.5|20
1732891290000|2024-11-29 14:41:30|180516.1|180386.1|180515.7|180385.7|180520.4|180390.4|180514.7|180384.7|12
1732891300000|2024-11-29 14:41:40|180516.7|180386.7|180522.5|180392.5|180523.1|180393.1|180514.8|180384.8|15
1732891310000|2024-11-29 14:41:50|180522.8|180392.8|180556.9|180426.9|180556.9|180426.9|180522.8|180392.8|18
1732891320000|2024-11-29 14:42:00|180543.9|180413.9|180550.6|180420.6|180564.6|180434.6|180543.9|180413.9|15
1732891330000|2024-11-29 14:42:10|180553.6|180423.6|180552.5|180422.5|180562.9|180432.9|180551.9|180421.9|9
1732891340000|2024-11-29 14:42:20|180560.9|180430.9|180563.3|180433.3|180566.9|180436.9|180548.2|180418.2|12
1732891350000|2024-11-29 14:42:30|180558.3|180428.3|180565.3|180435.3|180565.3|180435.3|180557.9|180427.9|4
1732891360000|2024-11-29 14:42:40|180553.8|180423.8|180564.1|180434.1|180564.1|180434.1|180553.4|180423.4|8
1732891370000|2024-11-29 14:42:50|180557.4|180427.4|180560.7|180430.7|180565.1|180435.1|180557.4|180427.4|6
1732891380000|2024-11-29 14:43:00|180563.1|180433.1|180565|180435|180573|180443|180563.1|180433.1|9
1732891390000|2024-11-29 14:43:10|180561.3|180431.3|180571|180441|180576|180446|180561.3|180431.3|7
1732891400000|2024-11-29 14:43:20|180567|180437|180556.9|180426.9|180571.7|180441.7|180549.2|180419.2|11
1732891410000|2024-11-29 14:43:30|180559.6|180429.6|180541.3|180411.3|180559.7|180429.7|180529.7|180399.7|21
1732891420000|2024-11-29 14:43:40|180536.7|180406.7|180529.3|180399.3|180536.7|180406.7|180527.7|180397.7|17
1732891430000|2024-11-29 14:43:50|180532.6|180402.6|180532.3|180402.3|180532.6|180402.6|180527.3|180397.3|10
1732891440000|2024-11-29 14:44:00|180523.8|180393.8|180522.7|180392.7|180537.8|180407.8|180522.7|180392.7|23
1732891450000|2024-11-29 14:44:10|180520.9|180390.9|180520.8|180390.8|180527.4|180397.4|180518.2|180388.2|12
1732891460000|2024-11-29 14:44:20|180522.1|180392.1|180519.7|180389.7|180527.1|180397.1|180518.4|180388.4|16
1732891470000|2024-11-29 14:44:30|180521.7|180391.7|180521.7|180391.7|180525.8|180395.8|180520.1|180390.1|14
1732891480000|2024-11-29 14:44:40|180521.4|180391.4|180511.6|180381.6|180524.1|180394.1|180511.6|180381.6|11
1732891490000|2024-11-29 14:44:50|180515|180385|180517.4|180387.4|180529.1|180399.1|180499.9|180369.9|16
1732891500000|2024-11-29 14:45:00|180512.8|180382.8|180506.3|180376.3|180512.8|180382.8|180506.3|180376.3|7
1732891510000|2024-11-29 14:45:10|180506|180376|180508.3|180378.3|180508.3|180378.3|180506|180376|8
1732891520000|2024-11-29 14:45:20|180512.7|180382.7|180516.9|180386.9|180519.2|180389.2|180511.8|180381.8|14
1732891530000|2024-11-29 14:45:30|180518.6|180388.6|180515.6|180385.6|180523.5|180393.5|180515.4|180385.4|8
1732891540000|2024-11-29 14:45:40|180519.6|180389.6|180507.8|180377.8|180519.6|180389.6|180507.8|180377.8|8
1732891550000|2024-11-29 14:45:50|180508.3|180378.3|180509.4|180379.4|180509.7|180379.7|180507.4|180377.4|5
1732891560000|2024-11-29 14:46:00|180502.4|180372.4|180521.4|180391.4|180530|180400|180497.9|180367.9|18
1732891570000|2024-11-29 14:46:10|180555.8|180425.8|180553.7|180423.7|180563.2|180433.2|180553.6|180423.6|10
1732891580000|2024-11-29 14:46:20|180545.4|180415.4|180555.8|180425.8|180558.9|180428.9|180543|180413|22
1732891590000|2024-11-29 14:46:30|180552.1|180422.1|180557.1|180427.1|180559.8|180429.8|180552.1|180422.1|3
1732891600000|2024-11-29 14:46:40|180558.7|180428.7|180558.6|180428.6|180566.3|180436.3|180558.6|180428.6|7
1732891610000|2024-11-29 14:46:50|180556.3|180426.3|180548.6|180418.6|180556.3|180426.3|180548|180418|8
1732891620000|2024-11-29 14:47:00|180550.9|180420.9|180551.4|180421.4|180553.8|180423.8|180542.5|180412.5|7
1732891630000|2024-11-29 14:47:10|180545.8|180415.8|180540.9|180410.9|180549.8|180419.8|180538.5|180408.5|9
1732891640000|2024-11-29 14:47:20|180543.5|180413.5|180540.1|180410.1|180549|180419|180540.1|180410.1|10
1732891650000|2024-11-29 14:47:30|180542.1|180412.1|180530.3|180400.3|180542.7|180412.7|180530.3|180400.3|6
1732891660000|2024-11-29 14:47:40|180530.4|180400.4|180523.7|180393.7|180530.4|180400.4|180523.7|180393.7|7
1732891670000|2024-11-29 14:47:50|180525.4|180395.4|180530.7|180400.7|180530.7|180400.7|180525.4|180395.4|5
1732891680000|2024-11-29 14:48:00|180532.2|180402.2|180534.2|180404.2|180534.2|180404.2|180532.2|180402.2|3
1732891690000|2024-11-29 14:48:10|180532.9|180402.9|180528.2|180398.2|180532.9|180402.9|180528.2|180398.2|4
1732891700000|2024-11-29 14:48:20|180530.5|180400.5|180530.5|180400.5|180530.5|180400.5|180530.5|180400.5|1
1732891710000|2024-11-29 14:48:30|180535.2|180405.2|180538.9|180408.9|180541.2|180411.2|180535.2|180405.2|4
1732891720000|2024-11-29 14:48:40|180534.2|180404.2|180586.7|180456.7|180586.7|180456.7|180534.2|180404.2|20
1732891730000|2024-11-29 14:48:50|180584.4|180454.4|180581|180451|180587.4|180457.4|180576.3|180446.3|18
1732891740000|2024-11-29 14:49:00|180585.6|180455.6|180593|180463|180593|180463|180578.3|180448.3|11
1732891750000|2024-11-29 14:49:10|180590.7|180460.7|180594.1|180464.1|180602.5|180472.5|180588.4|180458.4|12
1732891760000|2024-11-29 14:49:20|180591.1|180461.1|180598.6|180468.6|180607.9|180477.9|180589.3|180459.3|14
1732891770000|2024-11-29 14:49:30|180602.6|180472.6|180625.7|180495.7|180632.1|180502.1|180602.6|180472.6|11
1732891780000|2024-11-29 14:49:40|180629.4|180499.4|180655.8|180525.8|180660.8|180530.8|180624.4|180494.4|17
1732891790000|2024-11-29 14:49:50|180655.4|180525.4|180651.5|180521.5|180661.9|180531.9|180650.1|180520.1|19
1732891800000|2024-11-29 14:50:00|180650.9|180520.9|180632.6|180502.6|180655.8|180525.8|180632.6|180502.6|19
1732891810000|2024-11-29 14:50:10|180624.5|180494.5|180608.1|180478.1|180626.2|180496.2|180608.1|180478.1|18
1732891820000|2024-11-29 14:50:20|180613.4|180483.4|180613.4|180483.4|180613.8|180483.8|180605.4|180475.4|9
1732891830000|2024-11-29 14:50:30|180623.1|180493.1|180613.1|180483.1|180623.1|180493.1|180611.4|180481.4|9
1732891840000|2024-11-29 14:50:40|180613.3|180483.3|180613.6|180483.6|180614.6|180484.6|180594.2|180464.2|14
1732891850000|2024-11-29 14:50:50|180614.2|180484.2|180609.4|180479.4|180623.5|180493.5|180605.1|180475.1|13
1732891860000|2024-11-29 14:51:00|180609.9|180479.9|180596.9|180466.9|180621.8|180491.8|180596.8|180466.8|17
1732891870000|2024-11-29 14:51:10|180593.9|180463.9|180554.4|180424.4|180593.9|180463.9|180548.7|180418.7|11
1732891880000|2024-11-29 14:51:20|180552.7|180422.7|180572.7|180442.7|180572.7|180442.7|180549|180419|7
1732891890000|2024-11-29 14:51:30|180569|180439|180575.7|180445.7|180579.7|180449.7|180569|180439|8
1732891900000|2024-11-29 14:51:40|180580.7|180450.7|180581.7|180451.7|180584.3|180454.3|180578|180448|5
1732891910000|2024-11-29 14:51:50|180574.4|180444.4|180579.4|180449.4|180589.5|180459.5|180572|180442|18
1732891920000|2024-11-29 14:52:00|180579.1|180449.1|180569.1|180439.1|180579.1|180449.1|180569.1|180439.1|8
1732891930000|2024-11-29 14:52:10|180572.4|180442.4|180565.7|180435.7|180577.4|180447.4|180565.7|180435.7|6
1732891940000|2024-11-29 14:52:20|180563.5|180433.5|180555.5|180425.5|180563.5|180433.5|180552.8|180422.8|7
1732891950000|2024-11-29 14:52:30|180545.3|180415.3|180548.7|180418.7|180560.7|180430.7|180545.3|180415.3|7
1732891960000|2024-11-29 14:52:40|180548.3|180418.3|180548.3|180418.3|180548.3|180418.3|180548.3|180418.3|1
1732891970000|2024-11-29 14:52:50|180544.3|180414.3|180530.3|180400.3|180544.3|180414.3|180503.5|180373.5|15
1732891980000|2024-11-29 14:53:00|180525.6|180395.6|180515.2|180385.2|180527.3|180397.3|180515.2|180385.2|6
1732891990000|2024-11-29 14:53:10|180513.5|180383.5|180513.2|180383.2|180517.5|180387.5|180502.6|180372.6|10
1732892000000|2024-11-29 14:53:20|180515.5|180385.5|180507.4|180377.4|180520.9|180390.9|180507.4|180377.4|8
1732892010000|2024-11-29 14:53:30|180504.3|180374.3|180504.7|180374.7|180512|180382|180497.3|180367.3|15
1732892020000|2024-11-29 14:53:40|180503|180373|180490|180360|180507|180377|180487|180357|10
1732892030000|2024-11-29 14:53:50|180491.3|180361.3|180476.9|180346.9|180497.3|180367.3|180476.9|180346.9|11
1732892040000|2024-11-29 14:54:00|180479.6|180349.6|180485.7|180355.7|180487.4|180357.4|180468.9|180338.9|8
1732892050000|2024-11-29 14:54:10|180487.4|180357.4|180479.6|180349.6|180492.5|180362.5|180474.3|180344.3|12
1732892060000|2024-11-29 14:54:20|180489.7|180359.7|180498.7|180368.7|180514.7|180384.7|180489.7|180359.7|15
1732892070000|2024-11-29 14:54:30|180503.1|180373.1|180502|180372|180513.4|180383.4|180501.7|180371.7|5
1732892080000|2024-11-29 14:54:40|180501.7|180371.7|180498.7|180368.7|180511.1|180381.1|180498.7|180368.7|6
1732892090000|2024-11-29 14:54:50|180501.4|180371.4|180498.8|180368.8|180501.4|180371.4|180495.2|180365.2|6
1732892100000|2024-11-29 14:55:00|180489.1|180359.1|180473|180343|180489.1|180359.1|180469.7|180339.7|13
1732892110000|2024-11-29 14:55:10|180471.4|180341.4|180460.1|180330.1|180471.4|180341.4|180456.5|180326.5|17
1732892120000|2024-11-29 14:55:20|180425.3|180295.3|180422.2|180292.2|180442.6|180312.6|180416.5|180286.5|19
1732892130000|2024-11-29 14:55:30|180421.2|180291.2|180415.7|180285.7|180421.2|180291.2|180410.4|180280.4|13
1732892140000|2024-11-29 14:55:40|180410.4|180280.4|180434.7|180304.7|180434.7|180304.7|180410.4|180280.4|8
1732892150000|2024-11-29 14:55:50|180431.3|180301.3|180439.2|180309.2|180439.2|180309.2|180427.7|180297.7|14
1732892160000|2024-11-29 14:56:00|180440.9|180310.9|180438.6|180308.6|180440.9|180310.9|180435.6|180305.6|9
1732892170000|2024-11-29 14:56:10|180438|180308|180438.9|180308.9|180441.3|180311.3|180437.3|180307.3|9
1732892180000|2024-11-29 14:56:20|180423|180293|180454.4|180324.4|180456.4|180326.4|180418.6|180288.6|15
1732892190000|2024-11-29 14:56:30|180453.7|180323.7|180458.4|180328.4|180458.4|180328.4|180453|180323|10
1732892200000|2024-11-29 14:56:40|180456.4|180326.4|180475.5|180345.5|180479.1|180349.1|180452.7|180322.7|10
1732892210000|2024-11-29 14:56:50|180478.1|180348.1|180479.5|180349.5|180488.2|180358.2|180478.1|180348.1|14
1732892220000|2024-11-29 14:57:00|180485.5|180355.5|180493.1|180363.1|180500.2|180370.2|180481.5|180351.5|13
1732892230000|2024-11-29 14:57:10|180488.1|180358.1|180511.6|180381.6|180520.2|180390.2|180488.1|180358.1|14
1732892240000|2024-11-29 14:57:20|180510.6|180380.6|180502.6|180372.6|180510.6|180380.6|180501.3|180371.3|10
1732892250000|2024-11-29 14:57:30|180500.2|180370.2|180493.9|180363.9|180505.9|180375.9|180488.3|180358.3|14
1732892260000|2024-11-29 14:57:40|180494.6|180364.6|180480.8|180350.8|180494.6|180364.6|180479.2|180349.2|17
1732892270000|2024-11-29 14:57:50|180480.2|180350.2|180485.2|180355.2|180485.2|180355.2|180479.2|180349.2|4
1732892280000|2024-11-29 14:58:00|180482.9|180352.9|180499.4|180369.4|180506.1|180376.1|180482.9|180352.9|13
1732892290000|2024-11-29 14:58:10|180499.1|180369.1|180521.4|180391.4|180521.4|180391.4|180499.1|180369.1|6
1732892300000|2024-11-29 14:58:20|180517.4|180387.4|180490.3|180360.3|180517.4|180387.4|180485|180355|17
1732892310000|2024-11-29 14:58:30|180484.7|180354.7|180479.2|180349.2|180493.6|180363.6|180479.2|180349.2|15
1732892320000|2024-11-29 14:58:40|180482.9|180352.9|180471.7|180341.7|180482.9|180352.9|180471.7|180341.7|8
1732892330000|2024-11-29 14:58:50|180470|180340|180468.8|180338.8|180482.6|180352.6|180459.7|180329.7|14
1732892340000|2024-11-29 14:59:00|180466.8|180336.8|180467.5|180337.5|180471.5|180341.5|180461.7|180331.7|8
1732892350000|2024-11-29 14:59:10|180464.8|180334.8|180458.1|180328.1|180464.8|180334.8|180455.8|180325.8|10
1732892360000|2024-11-29 14:59:20|180455.4|180325.4|180459.1|180329.1|180460.7|180330.7|180453.7|180323.7|9
1732892370000|2024-11-29 14:59:30|180458.7|180328.7|180464.1|180334.1|180464.1|180334.1|180458.7|180328.7|5
1732892380000|2024-11-29 14:59:40|180466.1|180336.1|180468.5|180338.5|180476.8|180346.8|180465.1|180335.1|15
1732892390000|2024-11-29 14:59:50|180468.8|180338.8|180477.1|180347.1|180487.1|180357.1|180468.8|180338.8|11
1732892400000|2024-11-29 15:00:00|180481.1|180351.1|180483.8|180353.8|180489.2|180359.2|180477.1|180347.1|16
1732892410000|2024-11-29 15:00:10|180496.5|180366.5|180502.9|180372.9|180509.9|180379.9|180487.2|180357.2|10
1732892420000|2024-11-29 15:00:20|180492.2|180362.2|180472.3|180342.3|180496.3|180366.3|180472|180342|8
1732892430000|2024-11-29 15:00:30|180482.3|180352.3|180477.1|180347.1|180482.8|180352.8|180468.3|180338.3|17
1732892440000|2024-11-29 15:00:40|180480.1|180350.1|180475.1|180345.1|180480.4|180350.4|180469.4|180339.4|12
1732892450000|2024-11-29 15:00:50|180480.1|180350.1|180468.9|180338.9|180486.5|180356.5|180468.9|180338.9|21
1732892460000|2024-11-29 15:01:00|180469.5|180339.5|180496.3|180366.3|180496.3|180366.3|180469.5|180339.5|13
1732892470000|2024-11-29 15:01:10|180489|180359|180483|180353|180499.6|180369.6|180483|180353|10
1732892480000|2024-11-29 15:01:20|180477.3|180347.3|180465.2|180335.2|180484|180354|180465.2|180335.2|21
1732892490000|2024-11-29 15:01:30|180471.3|180341.3|180482.8|180352.8|180486.5|180356.5|180467.9|180337.9|8
1732892500000|2024-11-29 15:01:40|180479.1|180349.1|180479.4|180349.4|180487.8|180357.8|180472.7|180342.7|13
1732892510000|2024-11-29 15:01:50|180479.5|180349.5|180525.7|180395.7|180525.7|180395.7|180472.3|180342.3|16
1732892520000|2024-11-29 15:02:00|180520.7|180390.7|180519.6|180389.6|180525.7|180395.7|180515.6|180385.6|12
1732892530000|2024-11-29 15:02:10|180521.6|180391.6|180525.1|180395.1|180525.1|180395.1|180507.8|180377.8|12
1732892540000|2024-11-29 15:02:20|180529.7|180399.7|180526.3|180396.3|180529.7|180399.7|180514|180384|15
1732892550000|2024-11-29 15:02:30|180517.7|180387.7|180519.4|180389.4|180532.7|180402.7|180517.7|180387.7|19
1732892560000|2024-11-29 15:02:40|180517.8|180387.8|180514.8|180384.8|180522.8|180392.8|180512.4|180382.4|12
1732892570000|2024-11-29 15:02:50|180513.2|180383.2|180518.7|180388.7|180534.2|180404.2|180504.9|180374.9|23
1732892580000|2024-11-29 15:03:00|180519|180389|180504.4|180374.4|180519|180389|180496.7|180366.7|13
1732892590000|2024-11-29 15:03:10|180515|180385|180504.1|180374.1|180519|180389|180496.1|180366.1|15
1732892600000|2024-11-29 15:03:20|180504.8|180374.8|180509.6|180379.6|180517.1|180387.1|180504.5|180374.5|17
1732892610000|2024-11-29 15:03:30|180512.2|180382.2|180540.6|180450.6|180546.8|180456.8|180511.2|180381.2|11
1732892620000|2024-11-29 15:03:40|180542.3|180452.3|180540.6|180450.6|180542.3|180452.3|180540.6|180450.6|2
1732892630000|2024-11-29 15:03:50|180543.3|180453.3|180541.9|180451.9|180550.6|180460.6|180541.9|180451.9|6
1732892640000|2024-11-29 15:04:00|180540.3|180450.3|180540.6|180450.6|180548.6|180458.6|180539|180449|9
1732892650000|2024-11-29 15:04:10|180547.3|180457.3|180544|180454|180547.3|180457.3|180544|180454|5
1732892660000|2024-11-29 15:04:20|180543.6|180453.6|180534|180444|180543.6|180453.6|180529.7|180439.7|6
1732892670000|2024-11-29 15:04:30|180528.3|180438.3|180530.7|180440.7|180536.4|180446.4|180528.3|180438.3|13
1732892680000|2024-11-29 15:04:40|180533.7|180443.7|180529.8|180439.8|180544.1|180454.1|180529.8|180439.8|9
1732892690000|2024-11-29 15:04:50|180531.1|180441.1|180531.8|180441.8|180531.8|180441.8|180528.1|180438.1|8
1732892700000|2024-11-29 15:05:00|180530.8|180440.8|180504.3|180374.3|180532.1|180442.1|180490.4|180374.3|11
1732892710000|2024-11-29 15:05:10|180501.7|180371.7|180494.6|180364.6|180503.5|180373.5|180494.6|180364.6|13
1732892720000|2024-11-29 15:05:20|180494.3|180364.3|180494|180364|180495.3|180365.3|180493.6|180363.6|6
1732892730000|2024-11-29 15:05:30|180490|180360|180500.7|180370.7|180500.7|180370.7|180489|180359|16
1732892740000|2024-11-29 15:05:40|180498.4|180368.4|180497.7|180367.7|180500.8|180370.8|180496.1|180366.1|11
1732892750000|2024-11-29 15:05:50|180496.4|180366.4|180503.1|180373.1|180504|180374|180496.1|180366.1|10
1732892760000|2024-11-29 15:06:00|180505.5|180375.5|180502.5|180372.5|180507.2|180377.2|180499.8|180369.8|13
1732892770000|2024-11-29 15:06:10|180502.1|180372.1|180492.4|180362.4|180502.1|180372.1|180492.4|180362.4|8
1732892780000|2024-11-29 15:06:20|180496.7|180366.7|180448.7|180318.7|180496.7|180366.7|180429.7|180318.7|14
1732892790000|2024-11-29 15:06:30|180449|180319|180447.4|180317.4|180454.4|180324.4|180447.4|180317.4|9
1732892800000|2024-11-29 15:06:40|180450.7|180320.7|180450.8|180320.8|180459.4|180329.4|180447.7|180317.7|12
1732892810000|2024-11-29 15:06:50|180452.8|180322.8|180456.4|180326.4|180463.5|180333.5|180452.8|180322.8|9
1732892820000|2024-11-29 15:07:00|180458.4|180328.4|180459.8|180329.8|180459.8|180329.8|180458.1|180328.1|5
1732892830000|2024-11-29 15:07:10|180458.8|180328.8|180432.3|180302.3|180458.8|180328.8|180432.3|180302.3|14
1732892840000|2024-11-29 15:07:20|180434.6|180304.6|180446.5|180316.5|180447.6|180317.6|180434.6|180304.6|6
1732892850000|2024-11-29 15:07:30|180447.7|180317.7|180461.8|180331.8|180462.2|180332.2|180447.7|180317.7|10
1732892860000|2024-11-29 15:07:40|180461.4|180331.4|180458.4|180328.4|180461.4|180331.4|180458.1|180328.1|4
1732892870000|2024-11-29 15:07:50|180462.1|180332.1|180462.6|180332.6|180468.1|180338.1|180461.5|180331.5|7
1732892880000|2024-11-29 15:08:00|180462.9|180332.9|180462.9|180332.9|180463.2|180333.2|180462.6|180332.6|5
1732892890000|2024-11-29 15:08:10|180461.7|180331.7|180464.4|180334.4|180464.4|180334.4|180456.7|180326.7|10
1732892900000|2024-11-29 15:08:20|180466.4|180336.4|180451.9|180321.9|180471.4|180341.4|180451.9|180321.9|7
1732892910000|2024-11-29 15:08:30|180450.3|180320.3|180459.7|180329.7|180459.7|180329.7|180450.3|180320.3|7
1732892920000|2024-11-29 15:08:40|180458.3|180328.3|180456|180326|180458.3|180328.3|180451.6|180321.6|7
1732892930000|2024-11-29 15:08:50|180455.6|180325.6|180460.3|180330.3|180501.1|180371.1|180455.6|180325.6|10
1732892940000|2024-11-29 15:09:00|180460.7|180330.7|180476.7|180346.7|180478.7|180348.7|180460.7|180330.7|9
1732892950000|2024-11-29 15:09:10|180476.3|180346.3|180478.6|180348.6|180482.6|180352.6|180476.3|180346.3|6
1732892960000|2024-11-29 15:09:20|180476.9|180346.9|180458.7|180328.7|180476.9|180346.9|180458.7|180328.7|7
1732892970000|2024-11-29 15:09:30|180458.4|180328.4|180465.9|180335.9|180465.9|180335.9|180456.2|180326.2|6
1732892980000|2024-11-29 15:09:40|180470.5|180340.5|180459.6|180329.6|180470.5|180340.5|180459.3|180329.3|7
1732892990000|2024-11-29 15:09:50|180463.4|180333.4|180462.2|180332.2|180464.4|180334.4|180462.2|180332.2|7
1732893000000|2024-11-29 15:10:00|180455.9|180325.9|180412.1|180282.1|180455.9|180325.9|180408.7|180278.7|10
1732893010000|2024-11-29 15:10:10|180409.7|180279.7|180411.7|180281.7|180411.7|180281.7|180409.7|180279.7|3
1732893020000|2024-11-29 15:10:20|180411.4|180281.4|180411.7|180281.7|180411.7|180281.7|180406.1|180276.1|8
1732893030000|2024-11-29 15:10:30|180412|180282|180409.3|180279.3|180425.1|180295.1|180409.3|180279.3|14
1732893040000|2024-11-29 15:10:40|180411.9|180281.9|180407.6|180277.6|180411.9|180281.9|180407.6|180277.6|11
1732893050000|2024-11-29 15:10:50|180403.6|180273.6|180405.3|180275.3|180409.3|180279.3|180402.9|180272.9|9
1732893060000|2024-11-29 15:11:00|180401.3|180271.3|180378.5|180248.5|180401.3|180271.3|180358.2|180248.5|3
1732893070000|2024-11-29 15:11:10|180378.2|180248.2|180378.5|180248.5|180378.5|180248.5|180378.2|180248.2|2
1732893080000|2024-11-29 15:11:20|180371.6|180241.6|180358.5|180268.5|180378.5|180268.5|180355.2|180241.6|5
1732893090000|2024-11-29 15:11:30|180356.5|180266.5|180357|180267|180357|180267|180355|180265|3
1732893100000|2024-11-29 15:11:40|180355.6|180265.6|180350.3|180260.3|180355.6|180265.6|180350.3|180260.3|7
1732893110000|2024-11-29 15:11:50|180353.9|180263.9|180353.9|180263.9|180353.9|180263.9|180349.9|180259.9|4
1732893120000|2024-11-29 15:12:00|180355.5|180265.5|180355.3|180265.3|180357.1|180267.1|180352.7|180262.7|7
1732893130000|2024-11-29 15:12:10|180357.3|180267.3|180356.5|180266.5|180360|180270|180356.5|180266.5|6
1732893140000|2024-11-29 15:12:20|180354.8|180264.8|180348.9|180258.9|180354.8|180264.8|180345|180255|11
1732893150000|2024-11-29 15:12:30|180342|180252|180343.7|180253.7|180344.2|180254.2|180342|180252|6
1732893160000|2024-11-29 15:12:40|180345.6|180255.6|180343.4|180253.4|180345.6|180255.6|180343.4|180253.4|2
1732893170000|2024-11-29 15:12:50|180344.9|180254.9|180344.9|180254.9|180344.9|180254.9|180344.9|180254.9|1
1732893190000|2024-11-29 15:13:10|180346.7|180256.7|180377.1|180247.1|180377.1|180265.1|180346.7|180244.7|9
1732893200000|2024-11-29 15:13:20|180380.1|180250.1|180396|180266|180397.8|180267.8|180380.1|180250.1|7
1732893210000|2024-11-29 15:13:30|180393|180263|180431.3|180301.3|180433.9|180303.9|180393|180263|15
1732893220000|2024-11-29 15:13:40|180430.9|180300.9|180450|180320|180457.4|180327.4|180430.3|180300.3|10
1732893230000|2024-11-29 15:13:50|180451.9|180321.9|180478.3|180348.3|180481.6|180351.6|180451.9|180321.9|10
1732893240000|2024-11-29 15:14:00|180486.3|180356.3|180472.1|180342.1|180486.3|180356.3|180469.4|180339.4|8
1732893250000|2024-11-29 15:14:10|180471.1|180341.1|180472.4|180342.4|180472.4|180342.4|180470.4|180340.4|9
1732893260000|2024-11-29 15:14:20|180483.9|180353.9|180493.6|180363.6|180500.3|180370.3|180478.6|180348.6|13
1732893270000|2024-11-29 15:14:30|180495.6|180365.6|180504.6|180374.6|180507.9|180377.9|180493.3|180363.3|15
1732893280000|2024-11-29 15:14:40|180504.2|180374.2|180501.5|180371.5|180504.6|180374.6|180501.2|180371.2|9
1732893290000|2024-11-29 15:14:50|180501.2|180371.2|180504.9|180374.9|180506.9|180376.9|180501.2|180371.2|7
1732893300000|2024-11-29 15:15:00|180505.2|180375.2|180522.7|180392.7|180522.7|180392.7|180505.2|180375.2|7
1732893310000|2024-11-29 15:15:10|180533.2|180403.2|180501.2|180371.2|180533.2|180403.2|180501.2|180371.2|9
1732893320000|2024-11-29 15:15:20|180501.9|180371.9|180493|180363|180506.2|180376.2|180493|180363|14
1732893330000|2024-11-29 15:15:30|180496.7|180366.7|180505.1|180375.1|180516.5|180386.5|180493|180363|19
1732893340000|2024-11-29 15:15:40|180496.4|180366.4|180517.6|180387.6|180517.6|180387.6|180496.4|180366.4|7
1732893350000|2024-11-29 15:15:50|180519.5|180389.5|180514.1|180384.1|180519.5|180389.5|180514.1|180384.1|5
1732893360000|2024-11-29 15:16:00|180514.8|180384.8|180521.4|180391.4|180534.7|180404.7|180497.8|180367.8|19
1732893370000|2024-11-29 15:16:10|180529.7|180399.7|180516.9|180386.9|180538.7|180408.7|180516.9|180386.9|9
1732893380000|2024-11-29 15:16:20|180520.3|180390.3|180502.6|180372.6|180520.3|180390.3|180500.3|180370.3|16
1732893390000|2024-11-29 15:16:30|180502.3|180372.3|180517.5|180387.5|180526.2|180396.2|180502.3|180372.3|17
1732893400000|2024-11-29 15:16:40|180513.5|180383.5|180501.2|180371.2|180513.5|180383.5|180501.2|180371.2|8
1732893410000|2024-11-29 15:16:50|180502.5|180372.5|180529.9|180399.9|180529.9|180399.9|180502.5|180372.5|9
1732893420000|2024-11-29 15:17:00|180530.6|180400.6|180499.7|180369.7|180530.6|180400.6|180497.1|180367.1|9
1732893430000|2024-11-29 15:17:10|180496.1|180366.1|180475.4|180345.4|180496.1|180366.1|180475.1|180345.1|12
1732893440000|2024-11-29 15:17:20|180462.4|180332.4|180454.1|180324.1|180462.4|180332.4|180454.1|180324.1|3
1732893450000|2024-11-29 15:17:30|180452.4|180322.4|180454.1|180324.1|180454.1|180324.1|180452.4|180322.4|2
1732893460000|2024-11-29 15:17:40|180453.4|180323.4|180432.6|180342.6|180453.4|180342.6|180430.3|180322.1|5
1732893470000|2024-11-29 15:17:50|180430.5|180340.5|180427.1|180337.1|180430.5|180340.5|180419.8|180329.8|7
1732893480000|2024-11-29 15:18:00|180423.5|180333.5|180420|180330|180425.8|180335.8|180415.7|180325.7|5
1732893490000|2024-11-29 15:18:10|180422.7|180332.7|180425|180335|180425|180335|180417.4|180327.4|12
1732893500000|2024-11-29 15:18:20|180421|180331|180423.9|180333.9|180429.3|180339.3|180421|180331|9
1732893510000|2024-11-29 15:18:30|180426.3|180336.3|180424.6|180334.6|180426.3|180336.3|180422.3|180332.3|3
1732893520000|2024-11-29 15:18:40|180421.9|180331.9|180417.4|180327.4|180421.9|180331.9|180417.4|180327.4|8
1732893530000|2024-11-29 15:18:50|180423.1|180333.1|180425|180335|180429.6|180339.6|180420.1|180330.1|9
1732893540000|2024-11-29 15:19:00|180427.3|180337.3|180431.5|180341.5|180433.5|180343.5|180424.3|180334.3|8
1732893550000|2024-11-29 15:19:10|180429.9|180339.9|180445.7|180355.7|180480.1|180390.1|180424.5|180334.5|23
1732893560000|2024-11-29 15:19:20|180452|180362|180437|180347|180452|180362|180436.3|180346.3|10
1732893570000|2024-11-29 15:19:30|180439|180349|180439.7|180349.7|180443.7|180353.7|180436.7|180346.7|12
1732893580000|2024-11-29 15:19:40|180436.7|180346.7|180443|180353|180443|180353|180433.4|180343.4|12
1732893590000|2024-11-29 15:19:50|180465|180335|180465.7|180335.7|180466.7|180336.7|180465|180335|6
1732893600000|2024-11-29 15:20:00|180463|180333|180460|180330|180463|180333|180455.7|180325.7|10
1732893610000|2024-11-29 15:20:10|180458.7|180328.7|180465.5|180335.5|180465.6|180335.6|180449|180319|13
1732893620000|2024-11-29 15:20:20|180464.2|180334.2|180478.9|180348.9|180480.2|180350.2|180463.9|180333.9|9
1732893630000|2024-11-29 15:20:30|180478.6|180348.6|180481.5|180351.5|180482.7|180352.7|180471.1|180341.1|14
1732893640000|2024-11-29 15:20:40|180485.9|180355.9|180496.5|180366.5|180496.5|180366.5|180481.2|180351.2|17
1732893650000|2024-11-29 15:20:50|180499.5|180369.5|180504.7|180374.7|180510.4|180380.4|180491.5|180361.5|12
1732893660000|2024-11-29 15:21:00|180505|180375|180502.7|180372.7|180510|180380|180501|180371|12
1732893670000|2024-11-29 15:21:10|180496.4|180366.4|180495.2|180365.2|180502.1|180372.1|180488.7|180358.7|12
1732893680000|2024-11-29 15:21:20|180478.9|180348.9|180483.3|180353.3|180493.9|180363.9|180478.3|180348.3|14
1732893690000|2024-11-29 15:21:30|180481.7|180351.7|180488|180358|180490.7|180360.7|180473.3|180343.3|9
1732893700000|2024-11-29 15:21:40|180488.4|180358.4|180500|180370|180501.7|180371.7|180485.7|180355.7|9
1732893710000|2024-11-29 15:21:50|180483.7|180393.7|180461.1|180371.1|180483.7|180393.7|180458|180368|11
1732893720000|2024-11-29 15:22:00|180458.5|180368.5|180455.5|180365.5|180461.5|180371.5|180455.5|180365.5|8
1732893730000|2024-11-29 15:22:10|180450.8|180360.8|180450.3|180360.3|180459.8|180369.8|180450.3|180360.3|5
1732893740000|2024-11-29 15:22:20|180458.3|180368.3|180447.9|180357.9|180458.3|180368.3|180447.9|180357.9|8
1732893750000|2024-11-29 15:22:30|180447.5|180357.5|180449.9|180359.9|180449.9|180359.9|180447.5|180357.5|4
1732893760000|2024-11-29 15:22:40|180459.2|180369.2|180465.2|180375.2|180465.5|180375.5|180449.5|180359.5|11
1732893770000|2024-11-29 15:22:50|180463.5|180373.5|180460.2|180370.2|180464.5|180374.5|180459.2|180369.2|10
1732893780000|2024-11-29 15:23:00|180459.2|180369.2|180453|180363|180459.2|180369.2|180452.3|180362.3|4
1732893790000|2024-11-29 15:23:10|180450|180360|180448.7|180358.7|180453.6|180363.6|180444.7|180354.7|8
1732893800000|2024-11-29 15:23:20|180446.1|180356.1|180446.1|180356.1|180451.7|180361.7|180446.1|180356.1|5
1732893810000|2024-11-29 15:23:30|180444.4|180354.4|180446.1|180356.1|180449.4|180359.4|180444.4|180354.4|4
1732893820000|2024-11-29 15:23:40|180445.4|180355.4|180445.1|180355.1|180448.7|180358.7|180442.7|180352.7|8
1732893830000|2024-11-29 15:23:50|180446.1|180356.1|180446.1|180356.1|180451.4|180361.4|180446.1|180356.1|8
1732893840000|2024-11-29 15:24:00|180450.7|180360.7|180447.4|180357.4|180450.7|180360.7|180447.4|180357.4|2
1732893850000|2024-11-29 15:24:10|180452.1|180362.1|180450.1|180360.1|180455.7|180365.7|180444.1|180354.1|8
1732893860000|2024-11-29 15:24:20|180451.8|180361.8|180467.9|180377.9|180468.9|180378.9|180451.8|180361.8|12
1732893870000|2024-11-29 15:24:30|180465.6|180375.6|180465.2|180375.2|180468.8|180378.8|180463.5|180373.5|7
1732893880000|2024-11-29 15:24:40|180468.8|180378.8|180463.8|180373.8|180468.8|180378.8|180463.5|180373.5|4
1732893890000|2024-11-29 15:24:50|180465.5|180375.5|180464.2|180374.2|180465.5|180375.5|180461.2|180371.2|7
1732893900000|2024-11-29 15:25:00|180466.2|180376.2|180467.2|180377.2|180472.8|180382.8|180465.5|180375.5|12
1732893910000|2024-11-29 15:25:10|180470.5|180380.5|180474.7|180384.7|180477.8|180387.8|180467.8|180377.8|9
1732893920000|2024-11-29 15:25:20|180467.7|180377.7|180491.4|180361.4|180498.4|180382|180467.7|180359.1|25
1732893930000|2024-11-29 15:25:30|180490.7|180360.7|180516.6|180386.6|180516.6|180386.6|180490.1|180360.1|14
1732893940000|2024-11-29 15:25:40|180517.6|180387.6|180517.6|180387.6|180517.6|180387.6|180515.2|180385.2|5
1732893950000|2024-11-29 15:25:50|180519.2|180389.2|180521.2|180391.2|180521.2|180391.2|180519.2|180389.2|2
1732893960000|2024-11-29 15:26:00|180519.2|180389.2|180529.7|180399.7|180540.9|180410.9|180519.2|180389.2|7
1732893970000|2024-11-29 15:26:10|180521.8|180391.8|180521.8|180391.8|180521.8|180391.8|180521.8|180391.8|1
1732893980000|2024-11-29 15:26:20|180526.1|180396.1|180508.8|180378.8|180531.1|180401.1|180508.8|180378.8|10
1732893990000|2024-11-29 15:26:30|180512.8|180382.8|180508.5|180378.5|180521.1|180391.1|180508.5|180378.5|10
1732894000000|2024-11-29 15:26:40|180506.9|180376.9|180500.2|180370.2|180508.5|180378.5|180499.8|180369.8|6
1732894010000|2024-11-29 15:26:50|180496.5|180366.5|180497.9|180367.9|180502.9|180372.9|180496.5|180366.5|6
1732894020000|2024-11-29 15:27:00|180501.9|180371.9|180495.2|180365.2|180506.9|180376.9|180491.6|180361.6|14
1732894030000|2024-11-29 15:27:10|180493.3|180363.3|180494.9|180364.9|180508.5|180378.5|180489|180359|13
1732894040000|2024-11-29 15:27:20|180497.9|180367.9|180511.5|180381.5|180511.5|180381.5|180493.9|180363.9|16
1732894050000|2024-11-29 15:27:30|180510.9|180380.9|180498.9|180368.9|180510.9|180380.9|180493.5|180363.5|12
1732894060000|2024-11-29 15:27:40|180504.9|180374.9|180510.6|180380.6|180513.9|180383.9|180504.9|180374.9|10
1732894070000|2024-11-29 15:27:50|180511.3|180381.3|180513.3|180383.3|180514.6|180384.6|180501.9|180371.9|16
1732894080000|2024-11-29 15:28:00|180511|180381|180512.4|180382.4|180513.7|180383.7|180496.7|180366.7|17
1732894090000|2024-11-29 15:28:10|180513.7|180383.7|180527.1|180397.1|180527.1|180397.1|180509.7|180379.7|8
1732894100000|2024-11-29 15:28:20|180524.8|180394.8|180526.2|180396.2|180526.2|180396.2|180517.8|180387.8|9
1732894110000|2024-11-29 15:28:30|180526.9|180396.9|180534.3|180404.3|180535.6|180405.6|180524.8|180394.8|12
1732894120000|2024-11-29 15:28:40|180534.7|180404.7|180518.5|180388.5|180534.7|180404.7|180511.7|180381.7|14
1732894130000|2024-11-29 15:28:50|180519.9|180389.9|180509.2|180379.2|180534.3|180404.3|180503.1|180373.1|18
1732894140000|2024-11-29 15:29:00|180504.8|180374.8|180517.9|180387.9|180520.6|180390.6|180504.8|180374.8|9
1732894150000|2024-11-29 15:29:10|180515.9|180385.9|180512.3|180382.3|180516|180386|180506.3|180376.3|11
1732894160000|2024-11-29 15:29:20|180511.6|180381.6|180512.9|180382.9|180518|180388|180508|180378|7
1732894170000|2024-11-29 15:29:30|180518.9|180388.9|180521.1|180391.1|180524.4|180394.4|180510.9|180380.9|14
1732894180000|2024-11-29 15:29:40|180524.1|180394.1|180507.7|180377.7|180525.7|180395.7|180503|180373|16
1732894190000|2024-11-29 15:29:50|180508.7|180378.7|180517|180387|180517|180387|180506.7|180376.7|8
1732894200000|2024-11-29 15:30:00|180514.7|180384.7|180529.4|180399.4|180530.1|180400.1|180514.7|180384.7|9
1732894210000|2024-11-29 15:30:10|180527.7|180397.7|180496|180366|180528.1|180398.1|180496|180366|20
1732894220000|2024-11-29 15:30:20|180496.3|180366.3|180474.2|180344.2|180505|180375|180467.9|180337.9|22
1732894230000|2024-11-29 15:30:30|180468.6|180338.6|180457.9|180327.9|180478.5|180348.5|180454.9|180324.9|21
1732894240000|2024-11-29 15:30:40|180458.3|180328.3|180461.8|180331.8|180469.5|180339.5|180456.8|180326.8|12
1732894250000|2024-11-29 15:30:50|180465.8|180335.8|180486|180356|180486|180356|180461.8|180331.8|19
1732894260000|2024-11-29 15:31:00|180483.7|180353.7|180476.2|180346.2|180483.7|180353.7|180469.2|180339.2|20
1732894270000|2024-11-29 15:31:10|180472.5|180342.5|180467.9|180337.9|180476.5|180346.5|180457.2|180327.2|15
1732894280000|2024-11-29 15:31:20|180468.2|180338.2|180470.6|180340.6|180475.3|180345.3|180463.9|180333.9|17
1732894290000|2024-11-29 15:31:30|180470|180340|180494.3|180364.3|180498.3|180368.3|180465|180335|23
1732894300000|2024-11-29 15:31:40|180488.7|180358.7|180491.7|180361.7|180498.3|180368.3|180481|180351|12
1732894310000|2024-11-29 15:31:50|180487.7|180357.7|180485.1|180355.1|180490.1|180360.1|180478.8|180348.8|13
1732894320000|2024-11-29 15:32:00|180488.5|180358.5|180489.8|180359.8|180497.2|180367.2|180475.1|180345.1|17
1732894330000|2024-11-29 15:32:10|180479.5|180349.5|180456.6|180326.6|180480.9|180350.9|180456.6|180326.6|8
1732894340000|2024-11-29 15:32:20|180459.3|180329.3|180458.3|180328.3|180463.6|180333.6|180458.3|180328.3|5
1732894350000|2024-11-29 15:32:30|180461.3|180331.3|180467|180337|180474.4|180344.4|180461.3|180331.3|10
1732894360000|2024-11-29 15:32:40|180469.7|180339.7|180454.8|180324.8|180469.7|180339.7|180449.8|180319.8|9
1732894370000|2024-11-29 15:32:50|180449.4|180319.4|180457.7|180327.7|180457.7|180327.7|180445.3|180315.3|10
1732894380000|2024-11-29 15:33:00|180457|180327|180455.4|180325.4|180457.3|180327.3|180453|180323|10
1732894390000|2024-11-29 15:33:10|180454.4|180324.4|180455.4|180325.4|180457|180327|180454.4|180324.4|9
1732894400000|2024-11-29 15:33:20|180453.7|180323.7|180454.7|180324.7|180455.7|180325.7|180453.7|180323.7|8
1732894410000|2024-11-29 15:33:30|180456.4|180326.4|180477.7|180347.7|180484.7|180354.7|180456.4|180326.4|9
1732894420000|2024-11-29 15:33:40|180477|180347|180464.6|180334.6|180477|180347|180464.6|180334.6|6
1732894430000|2024-11-29 15:33:50|180462.9|180332.9|180458.5|180328.5|180462.9|180332.9|180455.9|180325.9|5
1732894440000|2024-11-29 15:34:00|180454.2|180324.2|180449.6|180319.6|180454.2|180324.2|180449.6|180319.6|3
1732894450000|2024-11-29 15:34:10|180452.6|180322.6|180459|180329|180464.4|180334.4|180452.6|180322.6|8
1732894460000|2024-11-29 15:34:20|180465.3|180335.3|180451.7|180321.7|180465.3|180335.3|180451.7|180321.7|10
1732894470000|2024-11-29 15:34:30|180453.3|180323.3|180452.7|180322.7|180455.3|180325.3|180452.7|180322.7|3
1732894480000|2024-11-29 15:34:40|180456|180326|180452.3|180322.3|180456|180326|180452.3|180322.3|2
1732894500000|2024-11-29 15:35:00|180450.7|180320.7|180457.5|180327.5|180457.5|180327.5|180440.7|180310.7|10
1732894510000|2024-11-29 15:35:10|180457.2|180327.2|180452.6|180322.6|180457.8|180327.8|180452.6|180322.6|7
1732894520000|2024-11-29 15:35:20|180454.3|180324.3|180455.4|180325.4|180460.7|180330.7|180453.1|180323.1|13
1732894530000|2024-11-29 15:35:30|180455|180325|180458.7|180328.7|180463.3|180333.3|180452.7|180322.7|14
1732894540000|2024-11-29 15:35:40|180459.7|180329.7|180452.7|180322.7|180460.7|180330.7|180448.7|180318.7|11
1732894550000|2024-11-29 15:35:50|180447.7|180317.7|180447.7|180317.7|180447.7|180317.7|180447.7|180317.7|1
1732894560000|2024-11-29 15:36:00|180451|180321|180465.6|180335.6|180467.3|180337.3|180451|180321|12
1732894570000|2024-11-29 15:36:10|180460.3|180330.3|180454.3|180324.3|180469.9|180339.9|180450.9|180320.9|13
1732894580000|2024-11-29 15:36:20|180456.9|180326.9|180453.6|180323.6|180457.3|180327.3|180447.9|180317.9|12
1732894590000|2024-11-29 15:36:30|180459.6|180329.6|180453.2|180323.2|180464.3|180334.3|180450.6|180320.6|19
1732894600000|2024-11-29 15:36:40|180456.9|180326.9|180444.5|180314.5|180466.9|180336.9|180441.2|180311.2|15
1732894610000|2024-11-29 15:36:50|180441.2|180311.2|180451.3|180321.3|180454.2|180324.2|180441.2|180311.2|7
1732894620000|2024-11-29 15:37:00|180452|180322|180448.6|180318.6|180452.3|180322.3|180447|180317|7
1732894630000|2024-11-29 15:37:10|180452|180322|180501.9|180371.9|180501.9|180371.9|180452|180322|10
1732894640000|2024-11-29 15:37:20|180499.5|180369.5|180511.8|180381.8|180513.1|180383.1|180499.5|180369.5|10
1732894650000|2024-11-29 15:37:30|180507.8|180377.8|180524.3|180394.3|180524.3|180394.3|180504.6|180374.6|8
1732894660000|2024-11-29 15:37:40|180528|180398|180515.6|180385.6|180528|180398|180515|180385|5
1732894670000|2024-11-29 15:37:50|180526.3|180396.3|180496.9|180366.9|180526.3|180396.3|180496.9|180366.9|9
1732894680000|2024-11-29 15:38:00|180495|180365|180477.9|180347.9|180495|180365|180477.3|180347.3|7
1732894690000|2024-11-29 15:38:10|180481.6|180351.6|180472.4|180342.4|180481.6|180351.6|180465.4|180335.4|9
1732894700000|2024-11-29 15:38:20|180468.7|180338.7|180474.7|180344.7|180484.1|180354.1|180468.7|180338.7|10
1732894710000|2024-11-29 15:38:30|180472|180342|180491.3|180361.3|180491.3|180361.3|180472|180342|13
1732894720000|2024-11-29 15:38:40|180481.3|180351.3|180481.1|180351.1|180496.4|180366.4|180481.1|180351.1|7
1732894730000|2024-11-29 15:38:50|180483.1|180353.1|180484.1|180354.1|180488.1|180358.1|180477.8|180347.8|9
1732894740000|2024-11-29 15:39:00|180490.1|180360.1|180498.1|180368.1|180499.8|180369.8|180480.1|180350.1|8
1732894750000|2024-11-29 15:39:10|180504.8|180374.8|180495.2|180365.2|180504.8|180374.8|180479.8|180349.8|12
1732894760000|2024-11-29 15:39:20|180489.2|180359.2|180483.1|180353.1|180489.2|180359.2|180483.1|180353.1|3
1732894770000|2024-11-29 15:39:30|180484.5|180354.5|180477.7|180347.7|180484.5|180354.5|180457.1|180327.1|16
1732894780000|2024-11-29 15:39:40|180475.4|180345.4|180460.2|180330.2|180475.4|180345.4|180460.2|180330.2|8
1732894790000|2024-11-29 15:39:50|180463.9|180333.9|180459.9|180329.9|180463.9|180333.9|180458.2|180328.2|9
1732894800000|2024-11-29 15:40:00|180455.9|180325.9|180455.5|180325.5|180459.5|180329.5|180450.8|180320.8|9
1732894810000|2024-11-29 15:40:10|180457.8|180327.8|180450.9|180320.9|180460.8|180330.8|180450.9|180320.9|7
1732894820000|2024-11-29 15:40:20|180452.6|180322.6|180461.4|180331.4|180461.4|180331.4|180452.6|180322.6|7
1732894830000|2024-11-29 15:40:30|180464|180334|180471|180341|180471|180341|180464|180334|4
1732894840000|2024-11-29 15:40:40|180471.8|180341.8|180499.1|180369.1|180499.1|180369.1|180471.8|180341.8|18
1732894850000|2024-11-29 15:40:50|180501.4|180371.4|180504.3|180374.3|180513.6|180383.6|180501.4|180371.4|12
1732894860000|2024-11-29 15:41:00|180503.6|180373.6|180502|180372|180510.6|180380.6|180497.6|180367.6|18
1732894870000|2024-11-29 15:41:10|180503.5|180373.5|180512.5|180382.5|180513.8|180383.8|180503.5|180373.5|9
1732894880000|2024-11-29 15:41:20|180515.5|180385.5|180525.8|180395.8|180531.1|180401.1|180515.5|180385.5|14
1732894890000|2024-11-29 15:41:30|180522.8|180392.8|180496.2|180366.2|180525.1|180395.1|180496.2|180366.2|17
1732894900000|2024-11-29 15:41:40|180497.5|180367.5|180502.2|180372.2|180504.5|180374.5|180492.5|180362.5|15
1732894910000|2024-11-29 15:41:50|180497.9|180367.9|180500.3|180370.3|180502.3|180372.3|180485.7|180355.7|17
1732894920000|2024-11-29 15:42:00|180497.6|180367.6|180480.6|180350.6|180497.6|180367.6|180480.6|180350.6|13
1732894930000|2024-11-29 15:42:10|180479.2|180349.2|180474.5|180344.5|180480.8|180350.8|180472|180342|9
1732894940000|2024-11-29 15:42:20|180477.9|180347.9|180475.5|180345.5|180481.5|180351.5|180473.2|180343.2|10
1732894950000|2024-11-29 15:42:30|180477.5|180347.5|180481.9|180351.9|180481.9|180351.9|180474.9|180344.9|6
1732894960000|2024-11-29 15:42:40|180479.2|180349.2|180470.4|180340.4|180483.9|180353.9|180470.4|180340.4|9
1732894970000|2024-11-29 15:42:50|180468.7|180338.7|180466.9|180336.9|180468.7|180338.7|180464.2|180334.2|5
1732894980000|2024-11-29 15:43:00|180465.2|180335.2|180450.3|180320.3|180465.2|180335.2|180450.3|180320.3|6
1732894990000|2024-11-29 15:43:10|180452|180322|180437.1|180307.1|180452|180322|180437.1|180307.1|12
1732895000000|2024-11-29 15:43:20|180434.7|180304.7|180442.9|180312.9|180443.9|180313.9|180434.7|180304.7|10
1732895010000|2024-11-29 15:43:30|180444.9|180314.9|180447.7|180317.7|180447.7|180317.7|180439.7|180309.7|8
1732895020000|2024-11-29 15:43:40|180444.7|180314.7|180444.7|180314.7|180444.7|180314.7|180444.7|180314.7|1
1732895030000|2024-11-29 15:43:50|180446.5|180316.5|180452.8|180322.8|180452.8|180322.8|180446.5|180316.5|3
1732895050000|2024-11-29 15:44:10|180451.2|180321.2|180441.9|180311.9|180451.2|180321.2|180441.9|180311.9|5
1732895060000|2024-11-29 15:44:20|180440.2|180310.2|180440.2|180310.2|180440.2|180310.2|180440.2|180310.2|1
1732895070000|2024-11-29 15:44:30|180444.5|180314.5|180441.3|180311.3|180452.1|180322.1|180440.4|180310.4|6
1732895080000|2024-11-29 15:44:40|180444.3|180314.3|180446.7|180316.7|180448.7|180318.7|180443|180313|7
1732895090000|2024-11-29 15:44:50|180450.3|180320.3|180456.9|180326.9|180456.9|180326.9|180446.7|180316.7|6
1732895100000|2024-11-29 15:45:00|180456.2|180326.2|180503.9|180373.9|180508.2|180378.2|180456.2|180326.2|12
1732895110000|2024-11-29 15:45:10|180505.5|180375.5|180514.1|180384.1|180514.1|180384.1|180500|180370|12
1732895120000|2024-11-29 15:45:20|180511.4|180381.4|180499.3|180369.3|180513.7|180383.7|180497.6|180367.6|11
1732895130000|2024-11-29 15:45:30|180502|180372|180491.3|180361.3|180504.4|180374.4|180489.3|180359.3|8
1732895140000|2024-11-29 15:45:40|180488.6|180358.6|180421.3|180331.3|180493.3|180369.6|180421.3|180331.3|6
1732895150000|2024-11-29 15:45:50|180423.6|180333.6|180444.3|180314.3|180450.7|180346.4|180423.6|180311|12
1732895160000|2024-11-29 15:46:00|180450.3|180320.3|180478.6|180348.6|180478.6|180348.6|180450.3|180320.3|10
1732895170000|2024-11-29 15:46:10|180475|180345|180495.2|180365.2|180495.2|180365.2|180470.4|180340.4|16
1732895180000|2024-11-29 15:46:20|180489.5|180359.5|180490.5|180360.5|180501.5|180371.5|180487.5|180357.5|8
1732895190000|2024-11-29 15:46:30|180493.8|180363.8|180495.8|180365.8|180500.5|180370.5|180490.5|180360.5|4
1732895200000|2024-11-29 15:46:40|180500.5|180370.5|180498.5|180368.5|180502.5|180372.5|180491.5|180361.5|5
1732895210000|2024-11-29 15:46:50|180500.8|180370.8|180471.3|180341.3|180500.8|180370.8|180471.3|180341.3|19
1732895220000|2024-11-29 15:47:00|180465|180335|180454.3|180324.3|180465|180335|180452|180322|13
1732895230000|2024-11-29 15:47:10|180457.3|180327.3|180458|180328|180458|180328|180451.3|180321.3|8
1732895240000|2024-11-29 15:47:20|180457|180327|180452.9|180322.9|180459.5|180329.5|180448.5|180318.5|12
1732895250000|2024-11-29 15:47:30|180447.5|180317.5|180452.2|180322.2|180453.9|180323.9|180447.5|180317.5|6
1732895260000|2024-11-29 15:47:40|180451.2|180321.2|180479.8|180349.8|180485.8|180355.8|180451.2|180321.2|12
1732895270000|2024-11-29 15:47:50|180485.5|180355.5|180497.1|180367.1|180497.1|180367.1|180482.3|180352.3|10
1732895280000|2024-11-29 15:48:00|180505|180375|180514|180384|180517.3|180387.3|180505|180375|8
1732895290000|2024-11-29 15:48:10|180517|180387|180521.4|180391.4|180527.4|180397.4|180513.7|180383.7|8
1732895300000|2024-11-29 15:48:20|180525.4|180395.4|180518.1|180388.1|180531.7|180401.7|180513.1|180383.1|12
1732895310000|2024-11-29 15:48:30|180521.7|180391.7|180548.3|180418.3|180555.7|180425.7|180521.7|180391.7|11
1732895320000|2024-11-29 15:48:40|180552.6|180422.6|180556.5|180426.5|180556.6|180426.6|180551|180421|8
1732895330000|2024-11-29 15:48:50|180553.5|180423.5|180559.8|180429.8|180562.1|180432.1|180553.5|180423.5|5
1732895340000|2024-11-29 15:49:00|180561.6|180431.6|180579.2|180449.2|180581|180451|180561.6|180431.6|20
1732895350000|2024-11-29 15:49:10|180580.8|180450.8|180572|180442|180582.5|180452.5|180570.8|180440.8|14
1732895360000|2024-11-29 15:49:20|180571|180441|180534.2|180404.2|180571|180441|180529.9|180399.9|15
1732895370000|2024-11-29 15:49:30|180536.8|180406.8|180482.4|180352.4|180536.8|180406.8|180482.4|180352.4|23
1732895380000|2024-11-29 15:49:40|180476|180346|180470.7|180340.7|180489.6|180359.6|180466.8|180336.8|18
1732895390000|2024-11-29 15:49:50|180472.7|180342.7|180466|180336|180472.7|180342.7|180464.7|180334.7|9
1732895400000|2024-11-29 15:50:00|180462.4|180332.4|180453.6|180323.6|180471.4|180341.4|180453.6|180323.6|16
1732895410000|2024-11-29 15:50:10|180452|180322|180463.5|180333.5|180465.9|180335.9|180448|180318|20
1732895420000|2024-11-29 15:50:20|180466.2|180336.2|180466.2|180336.2|180466.6|180336.6|180454.9|180324.9|17
1732895430000|2024-11-29 15:50:30|180464.2|180334.2|180464.3|180334.3|180464.3|180334.3|180450.4|180320.4|14
1732895440000|2024-11-29 15:50:40|180463.9|180333.9|180462.3|180332.3|180468.3|180338.3|180456.6|180326.6|14
1732895450000|2024-11-29 15:50:50|180466|180336|180471.8|180341.8|180471.8|180341.8|180458.6|180328.6|15
1732895460000|2024-11-29 15:51:00|180475.6|180345.6|180487|180357|180490.3|180360.3|180471.5|180341.5|20
1732895470000|2024-11-29 15:51:10|180487.3|180357.3|180477.8|180347.8|180488.3|180358.3|180469.8|180339.8|15
1732895480000|2024-11-29 15:51:20|180470.5|180340.5|180465.3|180335.3|180470.5|180340.5|180459.3|180329.3|15
1732895490000|2024-11-29 15:51:30|180460.7|180330.7|180461.7|180331.7|180464.7|180334.7|180456.4|180326.4|13
1732895500000|2024-11-29 15:51:40|180465.7|180335.7|180451.4|180321.4|180465.7|180335.7|180451.4|180321.4|8
1732895510000|2024-11-29 15:51:50|180449.6|180319.6|180439.7|180309.7|180449.6|180319.6|180435.7|180305.7|19
1732895520000|2024-11-29 15:52:00|180438.2|180308.2|180449.5|180319.5|180454.2|180324.2|180436.5|180306.5|13
1732895530000|2024-11-29 15:52:10|180447.8|180317.8|180447.3|180317.3|180449.5|180319.5|180446.2|180316.2|7
1732895540000|2024-11-29 15:52:20|180438.3|180308.3|180427.2|180297.2|180448.4|180318.4|180427.2|180297.2|7
1732895560000|2024-11-29 15:52:40|180410.9|180280.9|180425.5|180295.5|180425.5|180295.5|180410.9|180280.9|2
1732895570000|2024-11-29 15:52:50|180427.5|180297.5|180427.5|180297.5|180427.5|180297.5|180427.5|180297.5|1
1732895580000|2024-11-29 15:53:00|180395|180265|180368|180238|180395|180265|180352.7|180222.7|11
1732895590000|2024-11-29 15:53:10|180370|180240|180373.2|180243.2|180373.2|180243.2|180362.6|180232.6|8
1732895600000|2024-11-29 15:53:20|180374.2|180244.2|180380.6|180250.6|180386.6|180256.6|180372.3|180242.3|13
1732895610000|2024-11-29 15:53:30|180380.2|180250.2|180374.9|180244.9|180386.6|180256.6|180374.3|180244.3|19
1732895620000|2024-11-29 15:53:40|180386.3|180256.3|180401.6|180271.6|180416.6|180286.6|180375.9|180245.9|13
1732895630000|2024-11-29 15:53:50|180405.6|180275.6|180442.4|180312.4|180448|180318|180403.9|180273.9|15
1732895640000|2024-11-29 15:54:00|180454.4|180324.4|180484.3|180354.3|180527|180397|180451.7|180321.7|23
1732895650000|2024-11-29 15:54:10|180481|180351|180475.2|180345.2|180484.6|180354.6|180472.6|180342.6|13
1732895660000|2024-11-29 15:54:20|180472.6|180342.6|180491.3|180361.3|180508.6|180378.6|180466.9|180336.9|17
1732895670000|2024-11-29 15:54:30|180496|180366|180544.4|180414.4|180548.4|180418.4|180491.6|180361.6|16
1732895680000|2024-11-29 15:54:40|180543.7|180413.7|180536.4|180406.4|180551.7|180421.7|180536.4|180406.4|25
1732895690000|2024-11-29 15:54:50|180534.7|180404.7|180540.2|180410.2|180541.5|180411.5|180525.6|180395.6|22
1732895700000|2024-11-29 15:55:00|180535.9|180405.9|180543.2|180413.2|180556.5|180426.5|180535.9|180405.9|26
1732895710000|2024-11-29 15:55:10|180535.8|180405.8|180544.7|180414.7|180565.6|180435.6|180533.9|180403.9|28
1732895720000|2024-11-29 15:55:20|180549.1|180419.1|180545.8|180415.8|180560|180430|180544.1|180414.1|21
1732895730000|2024-11-29 15:55:30|180543.9|180413.9|180571.8|180441.8|180580.1|180450.1|180540.4|180410.4|12
1732895740000|2024-11-29 15:55:40|180573.2|180443.2|180574.4|180444.4|180585.6|180455.6|180571.8|180441.8|14
1732895750000|2024-11-29 15:55:50|180576.1|180446.1|180583.4|180453.4|180583.4|180453.4|180573.1|180443.1|13
1732895760000|2024-11-29 15:56:00|180583.1|180453.1|180581.8|180451.8|180607.2|180477.2|180578.8|180448.8|18
1732895770000|2024-11-29 15:56:10|180582.2|180452.2|180633.7|180503.7|180637.3|180507.3|180575.1|180445.1|16
1732895780000|2024-11-29 15:56:20|180646|180516|180656.7|180526.7|180666.1|180536.1|180646|180516|20
1732895790000|2024-11-29 15:56:30|180659.7|180529.7|180646.1|180516.1|180660.4|180530.4|180644.3|180514.3|17
1732895800000|2024-11-29 15:56:40|180645.7|180515.7|180650|180520|180653.9|180523.9|180645.7|180515.7|18
1732895810000|2024-11-29 15:56:50|180650.3|180520.3|180629|180499|180650.3|180520.3|180629|180499|13
1732895820000|2024-11-29 15:57:00|180630.9|180500.9|180611.2|180481.2|180630.9|180500.9|180598.1|180468.1|15
1732895830000|2024-11-29 15:57:10|180612.9|180482.9|180668.6|180538.6|180668.6|180538.6|180612.9|180482.9|14
1732895840000|2024-11-29 15:57:20|180661.9|180531.9|180664.4|180534.4|180718.6|180588.6|180661.9|180531.9|20
1732895850000|2024-11-29 15:57:30|180663.6|180533.6|180663.6|180533.6|180664.9|180534.9|180639.4|180509.4|17
1732895860000|2024-11-29 15:57:40|180666.3|180536.3|180653.8|180523.8|180675.6|180545.6|180631.4|180501.4|26
1732895870000|2024-11-29 15:57:50|180654.1|180524.1|180675.1|180545.1|180675.1|180545.1|180641.7|180511.7|23
1732895880000|2024-11-29 15:58:00|180666.8|180536.8|180678|180548|180688.3|180558.3|180666.8|180536.8|10
1732895890000|2024-11-29 15:58:10|180688.3|180558.3|180676.7|180546.7|180688.3|180558.3|180668.3|180538.3|8
1732895900000|2024-11-29 15:58:20|180674.4|180544.4|180677.7|180547.7|180677.7|180547.7|180674.4|180544.4|3
1732895910000|2024-11-29 15:58:30|180679.8|180549.8|180674.8|180544.8|180679.8|180549.8|180662.1|180532.1|4
1732895920000|2024-11-29 15:58:40|180676.5|180546.5|180690|180560|180707.8|180577.8|180676.5|180546.5|7
1732895930000|2024-11-29 15:58:50|180688.2|180558.2|180702.4|180572.4|180703.9|180573.9|180688.2|180558.2|6
1732895940000|2024-11-29 15:59:00|180700.9|180570.9|180718.2|180588.2|180718.2|180588.2|180692.6|180562.6|9
1732895950000|2024-11-29 15:59:10|180715.2|180585.2|180715.7|180585.7|180715.7|180585.7|180711.1|180581.1|5
1732895960000|2024-11-29 15:59:20|180717.7|180587.7|180718|180588|180720.7|180590.7|180715.7|180585.7|4
1732895970000|2024-11-29 15:59:30|180718.7|180588.7|180720.4|180590.4|180720.4|180590.4|180718.7|180588.7|4
1732895980000|2024-11-29 15:59:40|180724.7|180594.7|180724.7|180594.7|180724.7|180594.7|180724.7|180594.7|1
1732895990000|2024-11-29 15:59:50|180726.5|180596.5|180736.8|180606.8|180736.8|180606.8|180726.5|180596.5|5
1732896000000|2024-11-29 16:00:00|180725.5|180595.5|180737.3|180607.3|180737.3|180607.3|180725.5|180595.5|2
1732896010000|2024-11-29 16:00:10|180735.3|180605.3|180691.4|180561.4|180735.3|180605.3|180691.4|180561.4|17
1732896020000|2024-11-29 16:00:20|180694.2|180564.2|180725.7|180595.7|180731.7|180601.7|180691.8|180561.8|15
1732896030000|2024-11-29 16:00:30|180702.9|180572.9|180711.8|180581.8|180723|180593|180696.6|180566.6|26
1732896040000|2024-11-29 16:00:40|180712.1|180582.1|180724|180594|180724|180594|180701.5|180571.5|12
1732896050000|2024-11-29 16:00:50|180703.9|180573.9|180728|180598|180728|180598|180702.5|180572.5|8
1732896060000|2024-11-29 16:01:00|180726.2|180596.2|180727.3|180597.3|180737.5|180607.5|180722.6|180592.6|6
1732896070000|2024-11-29 16:01:10|180725.5|180595.5|180725.3|180595.3|180727.1|180597.1|180725.3|180595.3|3
1732896080000|2024-11-29 16:01:20|180727.2|180597.2|180718.2|180588.2|180727.2|180597.2|180716.9|180586.9|10
1732896090000|2024-11-29 16:01:30|180715.9|180585.9|180715|180585|180725.5|180595.5|180711.2|180581.2|17
1732896100000|2024-11-29 16:01:40|180723.4|180593.4|180716.6|180586.6|180736.4|180606.4|180714.6|180584.6|15
1732896110000|2024-11-29 16:01:50|180718.9|180588.9|180701.2|180571.2|180735.8|180605.8|180701.2|180571.2|16
1732896120000|2024-11-29 16:02:00|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|1
1732896130000|2024-11-29 16:02:10|180711|180581|180664.2|180534.2|180711|180581|180664.2|180534.2|5
1732896140000|2024-11-29 16:02:20|180662.5|180532.5|180662.5|180532.5|180662.5|180532.5|180662.5|180532.5|1
1732896150000|2024-11-29 16:02:30|180662.8|180532.8|180662.5|180532.5|180662.8|180532.8|180662.5|180532.5|4
1732896160000|2024-11-29 16:02:40|180664.2|180534.2|180719.5|180589.5|180722.9|180592.9|180659.6|180529.6|17
1732896170000|2024-11-29 16:02:50|180718.8|180588.8|180731|180601|180731|180601|180718.8|180588.8|9
1732896180000|2024-11-29 16:03:00|180723.3|180593.3|180721.8|180591.8|180725.4|180595.4|180717.4|180587.4|9
1732896190000|2024-11-29 16:03:10|180720.1|180590.1|180733.1|180603.1|180733.1|180603.1|180720.1|180590.1|5
1732896200000|2024-11-29 16:03:20|180728.8|180598.8|180729.8|180599.8|180733.4|180603.4|180724.8|180594.8|5
1732896210000|2024-11-29 16:03:30|180723.1|180593.1|180683.7|180553.7|180727.1|180597.1|180683.7|180553.7|8
1732896220000|2024-11-29 16:03:40|180681.9|180551.9|180678.2|180548.2|180681.9|180551.9|180678.2|180548.2|4
1732896230000|2024-11-29 16:03:50|180677.7|180547.7|180677.7|180547.7|180677.7|180547.7|180676.4|180546.4|3
1732896240000|2024-11-29 16:04:00|180680.1|180550.1|180677.7|180547.7|180680.1|180550.1|180677.7|180547.7|2
1732896250000|2024-11-29 16:04:10|180679.5|180549.5|180676.8|180546.8|180684.8|180554.8|180640|180546.5|7
1732896260000|2024-11-29 16:04:20|180678.1|180548.1|180676.8|180546.8|180678.1|180548.1|180676.8|180546.8|6
1732896270000|2024-11-29 16:04:30|180677.8|180547.8|180680.2|180550.2|180682.9|180552.9|180674.5|180544.5|7
1732896280000|2024-11-29 16:04:40|180680.6|180550.6|180673.3|180543.3|180683.2|180553.2|180673.3|180543.3|7
1732896290000|2024-11-29 16:04:50|180677.7|180547.7|180666.1|180536.1|180678.7|180548.7|180664.1|180534.1|13
1732896300000|2024-11-29 16:05:00|180671.7|180541.7|180667.5|180537.5|180677.1|180547.1|180667.5|180537.5|11
1732896310000|2024-11-29 16:05:10|180662.6|180532.6|180659.3|180529.3|180662.6|180532.6|180659.3|180529.3|8
1732896320000|2024-11-29 16:05:20|180660|180530|180645.3|180515.3|180660.3|180530.3|180639.2|180509.2|11
1732896330000|2024-11-29 16:05:30|180647.1|180517.1|180616.2|180486.2|180649.1|180519.1|180610.5|180480.5|15
1732896340000|2024-11-29 16:05:40|180615.2|180485.2|180618.4|180488.4|180618.4|180488.4|180606.1|180476.1|13
1732896350000|2024-11-29 16:05:50|180616.4|180486.4|180569|180439|180616.4|180486.4|180569|180439|17
1732896360000|2024-11-29 16:06:00|180561.8|180431.8|180562.2|180432.2|180566.5|180436.5|180559.5|180429.5|9
1732896370000|2024-11-29 16:06:10|180566.5|180436.5|180567.1|180437.1|180567.1|180437.1|180557.5|180427.5|9
1732896380000|2024-11-29 16:06:20|180564.1|180434.1|180561.4|180431.4|180566.1|180436.1|180556.7|180426.7|7
1732896390000|2024-11-29 16:06:30|180563.1|180433.1|180562.1|180432.1|180564.4|180434.4|180557.4|180427.4|13
1732896400000|2024-11-29 16:06:40|180557.7|180427.7|180562.6|180432.6|180566.6|180436.6|180557.7|180427.7|12
1732896410000|2024-11-29 16:06:50|180561.6|180431.6|180562.7|180432.7|180566.3|180436.3|180558.4|180428.4|18
1732896420000|2024-11-29 16:07:00|180561.3|180431.3|180560.7|180430.7|180567.6|180437.6|180559.3|180429.3|11
1732896430000|2024-11-29 16:07:10|180567.6|180437.6|180572.7|180442.7|180572.7|180442.7|180562|180432|12
1732896440000|2024-11-29 16:07:20|180568.7|180438.7|180569.7|180439.7|180573|180443|180565.7|180435.7|8
1732896450000|2024-11-29 16:07:30|180566|180436|180580.6|180450.6|180580.6|180450.6|180566|180436|4
1732896460000|2024-11-29 16:07:40|180582.4|180452.4|180660.6|180530.6|180660.8|180530.8|180582.4|180452.4|23
1732896470000|2024-11-29 16:07:50|180668.3|180538.3|180674.3|180544.3|180674.3|180544.3|180647|180517|15
1732896480000|2024-11-29 16:08:00|180676|180546|180669.3|180539.3|180676|180546|180668.4|180538.4|9
1732896490000|2024-11-29 16:08:10|180668.7|180538.7|180626.1|180496.1|180674.7|180544.7|180626.1|180496.1|15
1732896500000|2024-11-29 16:08:20|180631.5|180501.5|180631.1|180501.1|180631.5|180501.5|180624.8|180494.8|9
1732896510000|2024-11-29 16:08:30|180628.8|180498.8|180630.1|180500.1|180632.1|180502.1|180628.8|180498.8|5
1732896520000|2024-11-29 16:08:40|180628.3|180498.3|180621|180491|180628.3|180498.3|180619|180489|14
1732896530000|2024-11-29 16:08:50|180625|180495|180609.8|180479.8|180626|180496|180609.8|180479.8|12
1732896540000|2024-11-29 16:09:00|180613.1|180483.1|180606.6|180476.6|180616.2|180486.2|180601.3|180471.3|15
1732896550000|2024-11-29 16:09:10|180607.3|180477.3|180618.6|180488.6|180619.3|180489.3|180601.1|180471.1|10
1732896560000|2024-11-29 16:09:20|180614.9|180484.9|180593.9|180463.9|180614.9|180484.9|180589.3|180459.3|17
1732896570000|2024-11-29 16:09:30|180596.2|180466.2|180593.8|180463.8|180602.9|180472.9|180589.2|180459.2|11
1732896580000|2024-11-29 16:09:40|180597.1|180467.1|180592.6|180462.6|180602.4|180472.4|180592.6|180462.6|11
1732896590000|2024-11-29 16:09:50|180599.6|180469.6|180622.5|180492.5|180622.5|180492.5|180588.5|180458.5|18
1732896600000|2024-11-29 16:10:00|180620.8|180490.8|180618.2|180488.2|180625.2|180495.2|180615.8|180485.8|9
1732896610000|2024-11-29 16:10:10|180614.2|180484.2|180617.9|180487.9|180623.2|180493.2|180614.2|180484.2|13
1732896620000|2024-11-29 16:10:20|180621.2|180491.2|180609|180479|180624.2|180494.2|180604.3|180474.3|8
1732896630000|2024-11-29 16:10:30|180607.3|180477.3|180598.4|180468.4|180610.6|180480.6|180594.1|180464.1|10
1732896640000|2024-11-29 16:10:40|180595.8|180465.8|180601.8|180471.8|180602.1|180472.1|180595.1|180465.1|7
1732896650000|2024-11-29 16:10:50|180600.1|180470.1|180600.1|180470.1|180602.4|180472.4|180594.1|180464.1|12
1732896660000|2024-11-29 16:11:00|180597.2|180467.2|180590.4|180460.4|180597.2|180467.2|180590.4|180460.4|9
1732896670000|2024-11-29 16:11:10|180591.8|180461.8|180595.6|180465.6|180598.3|180468.3|180586.8|180456.8|9
1732896680000|2024-11-29 16:11:20|180594.2|180464.2|180592.6|180462.6|180595.9|180465.9|180591.2|180461.2|7
1732896690000|2024-11-29 16:11:30|180596.3|180466.3|180593.3|180463.3|180596.3|180466.3|180590.9|180460.9|10
1732896700000|2024-11-29 16:11:40|180595.3|180465.3|180603.1|180473.1|180603.1|180473.1|180592.7|180462.7|10
1732896710000|2024-11-29 16:11:50|180598.8|180468.8|180595.4|180465.4|180601.1|180471.1|180594.7|180464.7|8
1732896720000|2024-11-29 16:12:00|180600.1|180470.1|180590.4|180460.4|180600.1|180470.1|180588.4|180458.4|9
1732896730000|2024-11-29 16:12:10|180587.4|180457.4|180598|180468|180598|180468|180586.4|180456.4|8
1732896740000|2024-11-29 16:12:20|180594.3|180464.3|180595.3|180465.3|180599.3|180469.3|180588.3|180458.3|11
1732896750000|2024-11-29 16:12:30|180591|180461|180593|180463|180597|180467|180590.7|180460.7|11
1732896760000|2024-11-29 16:12:40|180586.4|180456.4|180592.5|180462.5|180598.1|180468.1|180578|180448|14
1732896770000|2024-11-29 16:12:50|180597.5|180467.5|180575.9|180445.9|180597.5|180467.5|180575.6|180445.6|12
1732896780000|2024-11-29 16:13:00|180576.3|180446.3|180586.6|180456.6|180586.6|180456.6|180569.6|180439.6|14
1732896790000|2024-11-29 16:13:10|180583.2|180453.2|180576|180446|180585.2|180455.2|180576|180446|8
1732896800000|2024-11-29 16:13:20|180580.3|180450.3|180576.8|180446.8|180598|180468|180576.8|180446.8|16
1732896810000|2024-11-29 16:13:30|180572.2|180442.2|180570.9|180440.9|180580.2|180450.2|180568.2|180438.2|9
1732896820000|2024-11-29 16:13:40|180568.2|180438.2|180557.2|180427.2|180568.3|180438.3|180557.2|180427.2|14
1732896830000|2024-11-29 16:13:50|180560.9|180430.9|180559.2|180429.2|180562.7|180432.7|180553.6|180423.6|11
1732896840000|2024-11-29 16:14:00|180555.2|180425.2|180573.6|180443.6|180575.6|180445.6|180555.2|180425.2|11
1732896850000|2024-11-29 16:14:10|180571|180441|180580.2|180450.2|180580.5|180450.5|180560.9|180430.9|13
1732896860000|2024-11-29 16:14:20|180586.2|180456.2|180582.2|180452.2|180596.2|180466.2|180582.2|180452.2|19
1732896870000|2024-11-29 16:14:30|180589.8|180459.8|180560.5|180430.5|180592.8|180462.8|180560.5|180430.5|21
1732896880000|2024-11-29 16:14:40|180555.1|180425.1|180568.2|180438.2|180568.2|180438.2|180555.1|180425.1|16
1732896890000|2024-11-29 16:14:50|180563.5|180433.5|180566.1|180436.1|180580.9|180450.9|180558.8|180428.8|18
1732896900000|2024-11-29 16:15:00|180568.1|180438.1|180565.8|180435.8|180578.2|180448.2|180563.1|180433.1|15
1732896910000|2024-11-29 16:15:10|180572.1|180442.1|180561|180431|180573.8|180443.8|180558.3|180428.3|8
1732896920000|2024-11-29 16:15:20|180563|180433|180563.9|180433.9|180563.9|180433.9|180552.8|180422.8|11
1732896930000|2024-11-29 16:15:30|180566.6|180436.6|180560.7|180430.7|180577.3|180447.3|180555|180425|14
1732896940000|2024-11-29 16:15:40|180564.7|180434.7|180577|180447|180583.7|180453.7|180561.3|180431.3|11
1732896950000|2024-11-29 16:15:50|180573.7|180443.7|180568.1|180438.1|180580.8|180450.8|180559.4|180429.4|20
1732896960000|2024-11-29 16:16:00|180569.8|180439.8|180582.7|180452.7|180582.7|180452.7|180564|180434|9
1732896970000|2024-11-29 16:16:10|180579.7|180449.7|180571.9|180441.9|180591|180461|180571.9|180441.9|8
1732896980000|2024-11-29 16:16:20|180578.9|180448.9|180563.5|180433.5|180581.6|180451.6|180558.5|180428.5|13
1732896990000|2024-11-29 16:16:30|180566.2|180436.2|180575.4|180445.4|180586.9|180456.9|180566.2|180436.2|11
1732897000000|2024-11-29 16:16:40|180579.8|180449.8|180576|180446|180590.6|180460.6|180574.3|180444.3|9
1732897010000|2024-11-29 16:16:50|180574.3|180444.3|180565|180435|180584|180454|180565|180435|9
1732897020000|2024-11-29 16:17:00|180563.3|180433.3|180559.3|180429.3|180567.1|180437.1|180554.3|180424.3|12
1732897030000|2024-11-29 16:17:10|180561.3|180431.3|180569.6|180439.6|180569.6|180439.6|180561.3|180431.3|9
1732897040000|2024-11-29 16:17:20|180571.3|180441.3|180576.7|180446.7|180576.7|180446.7|180571.3|180441.3|4
1732897050000|2024-11-29 16:17:30|180579.7|180449.7|180561|180431|180584.9|180454.9|180561|180431|12
1732897060000|2024-11-29 16:17:40|180563.3|180433.3|180573.4|180443.4|180577.1|180447.1|180559.8|180429.8|15
1732897070000|2024-11-29 16:17:50|180575.4|180445.4|180558.5|180428.5|180575.4|180445.4|180558.5|180428.5|11
1732897080000|2024-11-29 16:18:00|180559.8|180429.8|180554|180424|180567.3|180437.3|180552.3|180422.3|15
1732897090000|2024-11-29 16:18:10|180557|180427|180503.2|180373.2|180564.6|180434.6|180503.2|180373.2|11
1732897100000|2024-11-29 16:18:20|180505.5|180375.5|180508|180378|180509.4|180379.4|180487.8|180357.8|16
1732897110000|2024-11-29 16:18:30|180513|180383|180525|180395|180525|180395|180505.4|180375.4|15
1732897120000|2024-11-29 16:18:40|180528.7|180398.7|180532.9|180402.9|180536.6|180406.6|180528.7|180398.7|12
1732897130000|2024-11-29 16:18:50|180528.3|180398.3|180507|180377|180534.6|180404.6|180507|180377|11
1732897140000|2024-11-29 16:19:00|180503.5|180373.5|180492|180362|180503.5|180373.5|180486|180356|17
1732897150000|2024-11-29 16:19:10|180482.3|180352.3|180487.9|180357.9|180496.6|180366.6|180482.3|180352.3|12
1732897160000|2024-11-29 16:19:20|180490.3|180360.3|180488.6|180358.6|180495.9|180365.9|180484.3|180354.3|9
1732897170000|2024-11-29 16:19:30|180492.6|180362.6|180506.7|180376.7|180506.7|180376.7|180487|180357|9
1732897180000|2024-11-29 16:19:40|180494.4|180364.4|180492.9|180362.9|180499.1|180369.1|180489.6|180359.6|7
1732897190000|2024-11-29 16:19:50|180488.6|180358.6|180511.2|180381.2|180511.2|180381.2|180485.6|180355.6|12
1732897200000|2024-11-29 16:20:00|180507.5|180377.5|180519.2|180389.2|180519.2|180389.2|180507.5|180377.5|5
1732897210000|2024-11-29 16:20:10|180515.8|180385.8|180507.4|180377.4|180521.6|180391.6|180506.9|180376.9|13
1732897220000|2024-11-29 16:20:20|180502.1|180372.1|180506.8|180376.8|180514.8|180384.8|180502.1|180372.1|4
1732897230000|2024-11-29 16:20:30|180501.8|180371.8|180506.5|180376.5|180507.5|180377.5|180500.2|180370.2|6
1732897240000|2024-11-29 16:20:40|180511.9|180381.9|180515.9|180385.9|180515.9|180385.9|180509.9|180379.9|4
1732897250000|2024-11-29 16:20:50|180511.9|180381.9|180525|180395|180525|180395|180511.9|180381.9|6
1732897260000|2024-11-29 16:21:00|180531.6|180401.6|180522.9|180392.9|180531.6|180401.6|180515.2|180385.2|13
1732897270000|2024-11-29 16:21:10|180525.6|180395.6|180538.1|180408.1|180538.1|180408.1|180522.6|180392.6|10
1732897280000|2024-11-29 16:21:20|180539.8|180409.8|180561.8|180431.8|180563.6|180433.6|180539.8|180409.8|10
1732897290000|2024-11-29 16:21:30|180563.5|180433.5|180564.8|180434.8|180568.5|180438.5|180563.5|180433.5|3
1732897300000|2024-11-29 16:21:40|180566.8|180436.8|180572.6|180442.6|180585|180455|180566.8|180436.8|9
1732897310000|2024-11-29 16:21:50|180569.6|180439.6|180571.9|180441.9|180578.2|180448.2|180565.2|180435.2|7
1732897320000|2024-11-29 16:22:00|180577.6|180447.6|180571.7|180441.7|180583.7|180453.7|180563.3|180433.3|14
1732897330000|2024-11-29 16:22:10|180569.1|180439.1|180553.8|180423.8|180569.1|180439.1|180551.1|180421.1|12
1732897340000|2024-11-29 16:22:20|180549.1|180419.1|180567.8|180437.8|180570.8|180440.8|180549.1|180419.1|15
1732897350000|2024-11-29 16:22:30|180564.2|180434.2|180560.7|180430.7|180567.5|180437.5|180553|180423|9
1732897360000|2024-11-29 16:22:40|180559|180429|180545.1|180415.1|180559|180429|180537.8|180407.8|9
1732897370000|2024-11-29 16:22:50|180547.8|180417.8|180542.5|180412.5|180547.8|180417.8|180532.6|180402.6|12
1732897380000|2024-11-29 16:23:00|180536.9|180406.9|180534.5|180404.5|180536.9|180406.9|180527.1|180397.1|12
1732897390000|2024-11-29 16:23:10|180530.1|180400.1|180533.7|180403.7|180541|180411|180526.3|180396.3|11
1732897400000|2024-11-29 16:23:20|180538.7|180408.7|180530.6|180400.6|180538.7|180408.7|180524.3|180394.3|6
1732897410000|2024-11-29 16:23:30|180525.6|180395.6|180521.7|180391.7|180526.7|180396.7|180509.5|180379.5|10
1732897420000|2024-11-29 16:23:40|180525|180395|180519.8|180389.8|180525|180395|180514.8|180384.8|13
1732897430000|2024-11-29 16:23:50|180524.2|180394.2|180501.7|180371.7|180529.1|180399.1|180498.3|180368.3|14
1732897440000|2024-11-29 16:24:00|180501|180371|180489.2|180359.2|180501|180371|180486.2|180356.2|14
1732897450000|2024-11-29 16:24:10|180492.9|180362.9|180501.6|180371.6|180504.6|180374.6|180492.2|180362.2|7
1732897460000|2024-11-29 16:24:20|180504.6|180374.6|180504.6|180374.6|180505.2|180375.2|180496.6|180366.6|7
1732897470000|2024-11-29 16:24:30|180505.9|180375.9|180511.7|180381.7|180527.6|180397.6|180505.9|180375.9|14
1732897480000|2024-11-29 16:24:40|180517.7|180387.7|180521.1|180391.1|180521.1|180391.1|180507.2|180377.2|10
1732897490000|2024-11-29 16:24:50|180522.7|180392.7|180549.7|180419.7|180556.1|180426.1|180522.7|180392.7|20
1732897500000|2024-11-29 16:25:00|180551.4|180421.4|180547.9|180417.9|180558|180428|180541.1|180411.1|16
1732897510000|2024-11-29 16:25:10|180543.2|180413.2|180551.3|180421.3|180553.9|180423.9|180543.2|180413.2|8
1732897520000|2024-11-29 16:25:20|180554.6|180424.6|180530.3|180400.3|180565.4|180435.4|180530.3|180400.3|17
1732897530000|2024-11-29 16:25:30|180534|180404|180497.3|180367.3|180534|180404|180497|180367|9
1732897540000|2024-11-29 16:25:40|180501.7|180371.7|180499.7|180369.7|180501.7|180371.7|180497|180367|3
1732897550000|2024-11-29 16:25:50|180494|180364|180494|180364|180496.3|180366.3|180491.3|180361.3|5
1732897560000|2024-11-29 16:26:00|180497|180367|180490.8|180360.8|180497|180367|180484.8|180354.8|12
1732897570000|2024-11-29 16:26:10|180486.8|180356.8|180487.5|180357.5|180499.9|180369.9|180484.2|180354.2|13
1732897580000|2024-11-29 16:26:20|180483.5|180353.5|180485.3|180355.3|180488.7|180358.7|180483.5|180353.5|4
1732897590000|2024-11-29 16:26:30|180487.3|180357.3|180499.3|180369.3|180507|180377|180487.3|180357.3|5
1732897600000|2024-11-29 16:26:40|180505|180375|180508.7|180378.7|180508.7|180378.7|180501.7|180371.7|3
1732897610000|2024-11-29 16:26:50|180504.7|180374.7|180515.3|180385.3|180519|180389|180494.2|180364.2|13
1732897620000|2024-11-29 16:27:00|180510|180380|180514.6|180384.6|180514.6|180384.6|180505|180375|5
1732897630000|2024-11-29 16:27:10|180507.3|180377.3|180513.5|180383.5|180516.5|180386.5|180505.6|180375.6|11
1732897640000|2024-11-29 16:27:20|180508.2|180378.2|180506.6|180376.6|180514|180384|180499.6|180369.6|11
1732897650000|2024-11-29 16:27:30|180503.6|180373.6|180508.7|180378.7|180508.7|180378.7|180503.6|180373.6|4
1732897660000|2024-11-29 16:27:40|180505.7|180375.7|180507.3|180377.3|180511.3|180381.3|180505.7|180375.7|3
1732897670000|2024-11-29 16:27:50|180510.3|180380.3|180517.9|180387.9|180517.9|180387.9|180501|180371|8
1732897680000|2024-11-29 16:28:00|180514.2|180384.2|180514.5|180384.5|180520.5|180390.5|180509.2|180379.2|6
1732897690000|2024-11-29 16:28:10|180511.2|180381.2|180502.4|180372.4|180511.5|180381.5|180502.4|180372.4|4
1732897700000|2024-11-29 16:28:20|180506.4|180376.4|180507.7|180377.7|180507.7|180377.7|180483.4|180353.4|9
1732897710000|2024-11-29 16:28:30|180512.4|180382.4|180442.9|180312.9|180512.4|180382.4|180442.9|180312.9|10
1732897720000|2024-11-29 16:28:40|180435.6|180305.6|180430.3|180300.3|180435.6|180305.6|180427.9|180297.9|8
1732897730000|2024-11-29 16:28:50|180430|180300|180432|180302|180436.3|180306.3|180428.3|180298.3|8
1732897740000|2024-11-29 16:29:00|180436.7|180306.7|180431|180301|180438|180308|180425.7|180295.7|11
1732897750000|2024-11-29 16:29:10|180434.7|180304.7|180440.4|180310.4|180453.8|180323.8|180428.7|180298.7|19
1732897760000|2024-11-29 16:29:20|180445.4|180315.4|180429.7|180299.7|180450|180320|180429|180299|7
1732897770000|2024-11-29 16:29:30|180431|180301|180424.9|180294.9|180431|180301|180422.6|180292.6|10
1732897780000|2024-11-29 16:29:40|180426.9|180296.9|180423.3|180293.3|180426.9|180296.9|180420|180290|13
1732897790000|2024-11-29 16:29:50|180429.6|180299.6|180426.3|180296.3|180429.6|180299.6|180422|180292|7
1732897800000|2024-11-29 16:30:00|180420.7|180290.7|180392|180262|180430.8|180300.8|180388.3|180258.3|19
1732897810000|2024-11-29 16:30:10|180393.6|180263.6|180388.3|180258.3|180404|180274|180385.3|180255.3|18
1732897820000|2024-11-29 16:30:20|180404.1|180274.1|180389|180259|180412.3|180282.3|180389|180259|20
1732897830000|2024-11-29 16:30:30|180394.4|180264.4|180411.6|180281.6|180420.1|180290.1|180391.4|180261.4|21
1732897840000|2024-11-29 16:30:40|180416.6|180286.6|180433.1|180303.1|180438.2|180308.2|180416.6|180286.6|13
1732897850000|2024-11-29 16:30:50|180430.1|180300.1|180432.1|180302.1|180434.8|180304.8|180430.1|180300.1|5
1732897860000|2024-11-29 16:31:00|180432.2|180302.2|180428.5|180298.5|180434.8|180304.8|180428.5|180298.5|8
1732897870000|2024-11-29 16:31:10|180425.2|180295.2|180428.8|180298.8|180435.8|180305.8|180425.2|180295.2|13
1732897880000|2024-11-29 16:31:20|180429.8|180299.8|180443.2|180313.2|180443.2|180313.2|180425.8|180295.8|9
1732897890000|2024-11-29 16:31:30|180444.6|180314.6|180443.3|180313.3|180447|180317|180441|180311|6
1732897900000|2024-11-29 16:31:40|180458.3|180328.3|180500.7|180370.7|180500.7|180370.7|180458.3|180328.3|6
1732897910000|2024-11-29 16:31:50|180498.6|180368.6|180497.3|180367.3|180500.6|180370.6|180495.3|180365.3|10
1732897920000|2024-11-29 16:32:00|180494.6|180364.6|180502.8|180372.8|180505.4|180375.4|180494|180364|10
1732897930000|2024-11-29 16:32:10|180505.8|180375.8|180523.5|180393.5|180531.7|180401.7|180505.8|180375.8|10
1732897940000|2024-11-29 16:32:20|180525.8|180395.8|180510|180380|180525.8|180395.8|180507|180377|24
1732897950000|2024-11-29 16:32:30|180507|180377|180556.2|180426.2|180556.2|180426.2|180504.1|180374.1|17
1732897960000|2024-11-29 16:32:40|180550.8|180420.8|180546.9|180416.9|180555.8|180425.8|180539.9|180409.9|14
1732897970000|2024-11-29 16:32:50|180543.5|180413.5|180541.4|180411.4|180548.2|180418.2|180529.9|180399.9|9
1732897980000|2024-11-29 16:33:00|180538.4|180408.4|180525.8|180395.8|180541.7|180411.7|180521.2|180391.2|14
1732897990000|2024-11-29 16:33:10|180530.4|180400.4|180530.1|180400.1|180539.1|180409.1|180526.1|180396.1|13
1732898000000|2024-11-29 16:33:20|180530.7|180400.7|180514.7|180384.7|180536.7|180406.7|180514.7|180384.7|18
1732898010000|2024-11-29 16:33:30|180504.8|180374.8|180507|180377|180510.4|180380.4|180499.8|180369.8|7
1732898020000|2024-11-29 16:33:40|180503.4|180373.4|180495.2|180365.2|180503.4|180373.4|180493.2|180363.2|6
1732898030000|2024-11-29 16:33:50|180506|180376|180504.4|180374.4|180508|180378|180502.4|180372.4|5
1732898040000|2024-11-29 16:34:00|180499.7|180369.7|180500.4|180370.4|180505.1|180375.1|180497.4|180367.4|8
1732898050000|2024-11-29 16:34:10|180502.1|180372.1|180491.8|180361.8|180505.7|180375.7|180489.8|180359.8|13
1732898060000|2024-11-29 16:34:20|180496.2|180366.2|180506.6|180376.6|180510.3|180380.3|180495.8|180365.8|9
1732898070000|2024-11-29 16:34:30|180505|180375|180492.4|180362.4|180505|180375|180492.4|180362.4|5
1732898080000|2024-11-29 16:34:40|180498.1|180368.1|180488.5|180358.5|180502.1|180372.1|180475.3|180345.3|14
1732898090000|2024-11-29 16:34:50|180483.5|180353.5|180504.8|180374.8|180513.8|180383.8|180483.5|180353.5|16
1732898100000|2024-11-29 16:35:00|180494.2|180364.2|180499.6|180369.6|180502.3|180372.3|180490.9|180360.9|8
1732898110000|2024-11-29 16:35:10|180502.2|180372.2|180510.2|180380.2|180510.2|180380.2|180490.9|180360.9|7
1732898120000|2024-11-29 16:35:20|180515.2|180385.2|180512.6|180382.6|180515.2|180385.2|180504.1|180374.1|12
1732898130000|2024-11-29 16:35:30|180505.2|180375.2|180498.6|180368.6|180505.2|180375.2|180498.2|180368.2|5
1732898140000|2024-11-29 16:35:40|180489.9|180359.9|180489|180359|180500|180370|180486.3|180356.3|13
1732898150000|2024-11-29 16:35:50|180493|180363|180491.7|180361.7|180498.7|180368.7|180483.4|180353.4|12
1732898160000|2024-11-29 16:36:00|180489.8|180359.8|180495.8|180365.8|180503.2|180373.2|180489.8|180359.8|9
1732898170000|2024-11-29 16:36:10|180503.2|180373.2|180509.3|180379.3|180512.7|180382.7|180503.2|180373.2|6
1732898180000|2024-11-29 16:36:20|180511|180381|180515.3|180385.3|180517.9|180387.9|180508.3|180378.3|6
1732898190000|2024-11-29 16:36:30|180521.6|180391.6|180526|180396|180526|180396|180521.6|180391.6|5
1732898200000|2024-11-29 16:36:40|180530|180400|180548.2|180418.2|180548.5|180418.5|180523.3|180393.3|8
1732898210000|2024-11-29 16:36:50|180544.8|180414.8|180560.4|180430.4|180560.4|180430.4|180534.9|180404.9|15
1732898220000|2024-11-29 16:37:00|180554.1|180424.1|180538.8|180408.8|180554.8|180424.8|180538.8|180408.8|7
1732898230000|2024-11-29 16:37:10|180534.8|180404.8|180539.8|180409.8|180542.8|180412.8|180534.4|180404.4|8
1732898240000|2024-11-29 16:37:20|180537.8|180407.8|180523.2|180393.2|180537.8|180407.8|180518.8|180388.8|12
1732898250000|2024-11-29 16:37:30|180521.7|180391.7|180541|180411|180541|180411|180518.9|180388.9|9
1732898260000|2024-11-29 16:37:40|180543|180413|180525.4|180395.4|180543|180413|180525.4|180395.4|7
1732898270000|2024-11-29 16:37:50|180526.8|180396.8|180546.2|180416.2|180546.2|180416.2|180526.6|180396.6|13
1732898280000|2024-11-29 16:38:00|180542.6|180412.6|180538.9|180408.9|180542.6|180412.6|180531.1|180401.1|8
1732898290000|2024-11-29 16:38:10|180530.3|180400.3|180521.8|180391.8|180534.3|180404.3|180518.8|180388.8|8
1732898300000|2024-11-29 16:38:20|180519.1|180389.1|180536.6|180406.6|180540|180410|180514.5|180384.5|9
1732898310000|2024-11-29 16:38:30|180533.6|180403.6|180529.3|180399.3|180535|180405|180529.3|180399.3|5
1732898320000|2024-11-29 16:38:40|180527.8|180397.8|180528.5|180398.5|180532.2|180402.2|180521.2|180391.2|6
1732898330000|2024-11-29 16:38:50|180526.2|180396.2|180545.5|180415.5|180549.5|180419.5|180523.1|180393.1|12
1732898340000|2024-11-29 16:39:00|180548.8|180418.8|180544.1|180414.1|180548.8|180418.8|180543.1|180413.1|5
1732898350000|2024-11-29 16:39:10|180542.1|180412.1|180552.9|180422.9|180555.3|180425.3|180520.9|180390.9|10
1732898360000|2024-11-29 16:39:20|180556.6|180426.6|180551.6|180421.6|180556.6|180426.6|180551.6|180421.6|2
1732898370000|2024-11-29 16:39:30|180548.3|180418.3|180532|180402|180552|180422|180532|180402|9
1732898380000|2024-11-29 16:39:40|180533.7|180403.7|180547.1|180417.1|180551.4|180421.4|180533.7|180403.7|6
1732898390000|2024-11-29 16:39:50|180552.4|180422.4|180548.1|180418.1|180552.4|180422.4|180548.1|180418.1|2
1732898400000|2024-11-29 16:40:00|180550.2|180420.2|180526.6|180396.6|180551.1|180421.1|180526.6|180396.6|9
1732898410000|2024-11-29 16:40:10|180524.7|180394.7|180518.8|180388.8|180530.7|180400.7|180518.8|180388.8|9
1732898420000|2024-11-29 16:40:20|180515.5|180385.5|180499.7|180369.7|180515.5|180385.5|180499.7|180369.7|7
1732898430000|2024-11-29 16:40:30|180496.7|180366.7|180492.8|180362.8|180501|180371|180483.3|180353.3|10
1732898450000|2024-11-29 16:40:50|180496.1|180366.1|180509.1|180379.1|180509.1|180379.1|180490.7|180360.7|10
1732898460000|2024-11-29 16:41:00|180511.4|180381.4|180511.4|180381.4|180511.4|180381.4|180511.4|180381.4|1
1732898470000|2024-11-29 16:41:10|180507.4|180377.4|180501.1|180371.1|180509.1|180379.1|180500.4|180370.4|8
1732898480000|2024-11-29 16:41:20|180497.4|180367.4|180506.2|180376.2|180509.2|180379.2|180495.6|180365.6|13
1732898490000|2024-11-29 16:41:30|180501.8|180371.8|180522.3|180392.3|180524.3|180394.3|180494.8|180364.8|7
1732898500000|2024-11-29 16:41:40|180518.3|180388.3|180531.9|180401.9|180537.6|180407.6|180514.7|180384.7|11
1732898510000|2024-11-29 16:41:50|180529.3|180399.3|180486|180356|180529.3|180399.3|180486|180356|11
1732898520000|2024-11-29 16:42:00|180487.8|180357.8|180489|180359|180493.7|180363.7|180480.9|180350.9|14
1732898530000|2024-11-29 16:42:10|180487.3|180357.3|180478.4|180348.4|180499.7|180369.7|180478.4|180348.4|12
1732898540000|2024-11-29 16:42:20|180480.2|180350.2|180487.5|180357.5|180487.5|180357.5|180466.5|180336.5|14
1732898550000|2024-11-29 16:42:30|180491.5|180361.5|180486.2|180356.2|180496.6|180366.6|180482.2|180352.2|7
1732898560000|2024-11-29 16:42:40|180489.9|180359.9|180501.5|180371.5|180504.9|180374.9|180487.1|180357.1|10
1732898570000|2024-11-29 16:42:50|180505.2|180375.2|180514.2|180384.2|180526.6|180396.6|180505.2|180375.2|12
1732898580000|2024-11-29 16:43:00|180516.1|180386.1|180520.7|180390.7|180523.4|180393.4|180516.1|180386.1|4
1732898590000|2024-11-29 16:43:10|180515.4|180385.4|180510.1|180380.1|180518.4|180388.4|180510.1|180380.1|5
1732898600000|2024-11-29 16:43:20|180509|180379|180523.5|180393.5|180529.6|180399.6|180509|180379|13
1732898610000|2024-11-29 16:43:30|180523.1|180393.1|180531.6|180401.6|180557.8|180427.8|180522.5|180392.5|14
1732898620000|2024-11-29 16:43:40|180545.5|180415.5|180543.3|180413.3|180545.5|180415.5|180532.8|180402.8|7
1732898630000|2024-11-29 16:43:50|180538.3|180408.3|180537|180407|180541|180411|180532.2|180402.2|7
1732898640000|2024-11-29 16:44:00|180533.6|180403.6|180533.1|180403.1|180537|180407|180533.1|180403.1|4
1732898650000|2024-11-29 16:44:10|180538.5|180408.5|180513.6|180383.6|180538.5|180408.5|180509.4|180379.4|9
1732898670000|2024-11-29 16:44:30|180510|180380|180522.2|180392.2|180523.4|180393.4|180505|180375|9
1732898680000|2024-11-29 16:44:40|180518.9|180388.9|180501.7|180371.7|180518.9|180388.9|180501.7|180371.7|14
1732898690000|2024-11-29 16:44:50|180503.4|180373.4|180501.3|180371.3|180507.4|180377.4|180501.3|180371.3|4
1732898700000|2024-11-29 16:45:00|180498|180368|180497.9|180367.9|180500.9|180370.9|180483.8|180353.8|12
1732898710000|2024-11-29 16:45:10|180500.2|180370.2|180502.6|180372.6|180509.2|180379.2|180500.2|180370.2|5
1732898720000|2024-11-29 16:45:20|180513.7|180383.7|180516.8|180386.8|180522.9|180392.9|180508.8|180378.8|14
1732898730000|2024-11-29 16:45:30|180512.8|180382.8|180505.9|180375.9|180519.9|180389.9|180505.9|180375.9|14
1732898740000|2024-11-29 16:45:40|180504.2|180374.2|180501|180371|180504.2|180374.2|180487.4|180357.4|15
1732898750000|2024-11-29 16:45:50|180497.6|180367.6|180516|180386|180518.3|180388.3|180497.3|180367.3|15
1732898760000|2024-11-29 16:46:00|180518.7|180388.7|180532.5|180402.5|180543.1|180413.1|180518.7|180388.7|16
1732898770000|2024-11-29 16:46:10|180527.8|180397.8|180538.8|180408.8|180539.4|180409.4|180527.8|180397.8|5
1732898780000|2024-11-29 16:46:20|180535.8|180405.8|180518.1|180388.1|180535.8|180405.8|180506.4|180376.4|13
1732898790000|2024-11-29 16:46:30|180522.1|180392.1|180528.6|180398.6|180544.4|180414.4|180522.1|180392.1|13
1732898800000|2024-11-29 16:46:40|180514.3|180384.3|180501.5|180371.5|180519.3|180389.3|180501.5|180371.5|13
1732898810000|2024-11-29 16:46:50|180503.9|180373.9|180506.5|180376.5|180516.4|180386.4|180502|180372|15
1732898820000|2024-11-29 16:47:00|180504.1|180374.1|180495.2|180365.2|180506.4|180376.4|180495.2|180365.2|8
1732898840000|2024-11-29 16:47:20|180490.9|180360.9|180491.3|180361.3|180491.3|180361.3|180481.3|180351.3|9
1732898850000|2024-11-29 16:47:30|180489.9|180359.9|180529|180399|180533.6|180403.6|180489.9|180359.9|6
1732898860000|2024-11-29 16:47:40|180524.6|180394.6|180532.9|180402.9|180567.4|180437.4|180524.6|180394.6|10
1732898870000|2024-11-29 16:47:50|180530.9|180400.9|180526.4|180396.4|180534.9|180404.9|180522.4|180392.4|8
1732898880000|2024-11-29 16:48:00|180531.1|180401.1|180528.2|180398.2|180531.1|180401.1|180528.2|180398.2|3
1732898890000|2024-11-29 16:48:10|180530.1|180400.1|180530.1|180400.1|180530.1|180400.1|180530.1|180400.1|1
1732898900000|2024-11-29 16:48:20|180533.4|180403.4|180528.8|180398.8|180533.4|180403.4|180528.8|180398.8|3
1732898910000|2024-11-29 16:48:30|180533.4|180403.4|180511.9|180381.9|180533.4|180403.4|180511.9|180381.9|7
1732898920000|2024-11-29 16:48:40|180503.3|180373.3|180502.9|180372.9|180508.9|180378.9|180502.9|180372.9|4
1732898930000|2024-11-29 16:48:50|180501.2|180371.2|180500.4|180370.4|180501.2|180371.2|180498.2|180368.2|3
1732898940000|2024-11-29 16:49:00|180505|180375|180496.8|180366.8|180505|180375|180496|180366|6
1732898950000|2024-11-29 16:49:10|180492.7|180362.7|180474.4|180344.4|180501.7|180371.7|180465.5|180335.5|17
1732898960000|2024-11-29 16:49:20|180472.1|180342.1|180464.2|180334.2|180472.1|180342.1|180462.2|180332.2|7
1732898970000|2024-11-29 16:49:30|180463.2|180333.2|180468.2|180338.2|180471.8|180341.8|180462.9|180332.9|7
1732898980000|2024-11-29 16:49:40|180461.9|180331.9|180467.3|180337.3|180468.5|180338.5|180461.9|180331.9|8
1732898990000|2024-11-29 16:49:50|180461.9|180331.9|180471.1|180341.1|180475.1|180345.1|180461.9|180331.9|9
1732899000000|2024-11-29 16:50:00|180466.1|180336.1|180467.8|180337.8|180476.3|180346.3|180465.1|180335.1|10
1732899010000|2024-11-29 16:50:10|180469.8|180339.8|180471|180341|180480.6|180350.6|180469.8|180339.8|6
1732899020000|2024-11-29 16:50:20|180468|180338|180506.6|180376.6|180513.2|180383.2|180468|180338|10
1732899030000|2024-11-29 16:50:30|180505|180375|180515.2|180385.2|180521.6|180391.6|180500.7|180370.7|11
1732899040000|2024-11-29 16:50:40|180518.9|180388.9|180538.8|180408.8|180539.5|180409.5|180518.9|180388.9|9
1732899050000|2024-11-29 16:50:50|180533.8|180403.8|180533.2|180403.2|180536.8|180406.8|180525.5|180395.5|7
1732899060000|2024-11-29 16:51:00|180528.2|180398.2|180525|180395|180537.7|180407.7|180525|180395|5
1732899070000|2024-11-29 16:51:10|180519.2|180389.2|180509.1|180379.1|180519.2|180389.2|180508.4|180378.4|4
1732899080000|2024-11-29 16:51:20|180517.4|180387.4|180506.6|180376.6|180519.8|180389.8|180506.6|180376.6|5
1732899090000|2024-11-29 16:51:30|180508.6|180378.6|180508.6|180378.6|180508.6|180378.6|180508.6|180378.6|1
1732899100000|2024-11-29 16:51:40|180504.9|180374.9|180518.9|180388.9|180524.9|180394.9|180504.9|180374.9|8
1732899110000|2024-11-29 16:51:50|180515.2|180385.2|180511.2|180381.2|180515.2|180385.2|180511.2|180381.2|2
1732899120000|2024-11-29 16:52:00|180507.6|180377.6|180505.5|180375.5|180510.5|180380.5|180505.5|180375.5|8
1732899140000|2024-11-29 16:52:20|180516.5|180386.5|180512.5|180382.5|180516.5|180386.5|180504.5|180374.5|5
1732899150000|2024-11-29 16:52:30|180503.8|180373.8|180513.2|180383.2|180514.9|180384.9|180503.8|180373.8|4
1732899160000|2024-11-29 16:52:40|180504.9|180374.9|180522.2|180392.2|180522.2|180392.2|180504.9|180374.9|4
1732899170000|2024-11-29 16:52:50|180518.8|180388.8|180504|180374|180518.8|180388.8|180492.3|180362.3|15
1732899180000|2024-11-29 16:53:00|180501|180371|180507|180377|180510.3|180380.3|180497|180367|5
1732899190000|2024-11-29 16:53:10|180503.3|180373.3|180493.6|180363.6|180503.3|180373.3|180493.6|180363.6|2
1732899200000|2024-11-29 16:53:20|180486|180356|180484|180354|180486|180356|180479.3|180349.3|4
1732899210000|2024-11-29 16:53:30|180479.3|180349.3|180481.7|180351.7|180481.7|180351.7|180472.1|180342.1|7
1732899220000|2024-11-29 16:53:40|180477|180347|180477|180347|180477|180347|180477|180347|1
1732899230000|2024-11-29 16:53:50|180471.8|180341.8|180479.1|180349.1|180483.1|180353.1|180471.8|180341.8|7
1732899240000|2024-11-29 16:54:00|180490.1|180360.1|180476.1|180346.1|180496.9|180366.9|180470.4|180340.4|11
1732899250000|2024-11-29 16:54:10|180481.8|180351.8|180477.7|180347.7|180481.8|180351.8|180477.7|180347.7|3
1732899260000|2024-11-29 16:54:20|180483.7|180353.7|180481|180351|180484.3|180354.3|180479.7|180349.7|4
1732899270000|2024-11-29 16:54:30|180476.3|180346.3|180486|180356|180486|180356|180476|180346|4
1732899280000|2024-11-29 16:54:40|180486.6|180356.6|180477.1|180347.1|180486.6|180356.6|180477.1|180347.1|4
1732899290000|2024-11-29 16:54:50|180478.7|180348.7|180483.1|180353.1|180487.1|180357.1|180478.7|180348.7|4
1732899300000|2024-11-29 16:55:00|180488.7|180358.7|180482.4|180352.4|180488.7|180358.7|180480.4|180350.4|6
1732899310000|2024-11-29 16:55:10|180491.1|180361.1|180493|180363|180496.3|180366.3|180491.1|180361.1|3
1732899320000|2024-11-29 16:55:20|180489|180359|180489.8|180359.8|180493.1|180363.1|180483.8|180353.8|5
1732899330000|2024-11-29 16:55:30|180488.1|180358.1|180488.1|180358.1|180488.1|180358.1|180488.1|180358.1|1
1732899340000|2024-11-29 16:55:40|180477.8|180347.8|180476.4|180346.4|180477.8|180347.8|180476.4|180346.4|2
1732899350000|2024-11-29 16:55:50|180470.7|180340.7|180483.5|180353.5|180493.4|180363.4|180470.7|180340.7|6
1732899360000|2024-11-29 16:56:00|180473.8|180343.8|180479.2|180349.2|180479.2|180349.2|180473.8|180343.8|3
1732899370000|2024-11-29 16:56:10|180475.2|180345.2|180473.1|180343.1|180475.2|180345.2|180470.5|180340.5|3
1732899380000|2024-11-29 16:56:20|180475.1|180345.1|180477|180347|180488.2|180358.2|180472.5|180342.5|8
1732899390000|2024-11-29 16:56:30|180473.7|180343.7|180480.1|180350.1|180497.3|180367.3|180473.7|180343.7|11
1732899400000|2024-11-29 16:56:40|180472.1|180342.1|180470.5|180340.5|180472.1|180342.1|180470.5|180340.5|2
1732899410000|2024-11-29 16:56:50|180472.1|180342.1|180499.1|180369.1|180501.4|180371.4|180472.1|180342.1|5
1732899420000|2024-11-29 16:57:00|180486.4|180356.4|180482.8|180352.8|180497.1|180367.1|180482.8|180352.8|5
1732899430000|2024-11-29 16:57:10|180479.1|180349.1|180481.8|180351.8|180481.8|180351.8|180479.1|180349.1|2
1732899450000|2024-11-29 16:57:30|180480.4|180350.4|180480.4|180350.4|180480.4|180350.4|180480.4|180350.4|1
1732899460000|2024-11-29 16:57:40|180488.1|180358.1|180478.8|180348.8|180490.8|180360.8|180478.8|180348.8|5
1732899470000|2024-11-29 16:57:50|180480.8|180350.8|180490.4|180360.4|180490.4|180360.4|180480.8|180350.8|4
1732899480000|2024-11-29 16:58:00|180486|180356|180508.9|180378.9|180508.9|180378.9|180486|180356|8
1732899490000|2024-11-29 16:58:10|180504.9|180374.9|180522.8|180392.8|180524.4|180394.4|180496.2|180366.2|9
1732899500000|2024-11-29 16:58:20|180519.5|180389.5|180526|180396|180526|180396|180515.2|180385.2|13
1732899510000|2024-11-29 16:58:30|180522.7|180392.7|180516.7|180386.7|180525.7|180395.7|180516.7|180386.7|4
1732899520000|2024-11-29 16:58:40|180522.7|180392.7|180509.3|180379.3|180522.7|180392.7|180509.3|180379.3|8
1732899530000|2024-11-29 16:58:50|180507.7|180377.7|180502.7|180372.7|180507.7|180377.7|180500.3|180370.3|6
1732899540000|2024-11-29 16:59:00|180497|180367|180486.8|180356.8|180497|180367|180484.5|180354.5|6
1732899550000|2024-11-29 16:59:10|180490.8|180360.8|180494.5|180364.5|180494.5|180364.5|180485.9|180355.9|5
1732899560000|2024-11-29 16:59:20|180491.5|180361.5|180496.3|180366.3|180498.6|180368.6|180491.5|180361.5|5
1732899570000|2024-11-29 16:59:30|180493.6|180363.6|180503.9|180373.9|180503.9|180373.9|180493.6|180363.6|5
1732899580000|2024-11-29 16:59:40|180500.9|180370.9|180495|180365|180504.6|180374.6|180490.7|180360.7|12
1732899590000|2024-11-29 16:59:50|180497.3|180367.3|180495|180365|180497.3|180367.3|180493|180363|6
1732899600000|2024-11-29 17:00:00|180489.6|180359.6|180473.9|180343.9|180492.8|180362.8|180470.2|180340.2|11
1732899610000|2024-11-29 17:00:10|180470.2|180340.2|180481.1|180351.1|180484.1|180354.1|180470.2|180340.2|7
1732899620000|2024-11-29 17:00:20|180477.8|180347.8|180486.1|180356.1|180490.4|180360.4|180477.8|180347.8|11
1732899630000|2024-11-29 17:00:30|180488.1|180358.1|180488.1|180358.1|180496.8|180366.8|180485.9|180355.9|9
1732899640000|2024-11-29 17:00:40|180486.1|180356.1|180481.6|180351.6|180490.6|180360.6|180477.1|180347.1|9
1732899650000|2024-11-29 17:00:50|180487|180357|180497.6|180367.6|180502.6|180372.6|180487|180357|6
1732899660000|2024-11-29 17:01:00|180499.6|180369.6|180496.8|180366.8|180514.9|180384.9|180496.8|180366.8|9
1732899670000|2024-11-29 17:01:10|180491.4|180361.4|180495.2|180365.2|180501.2|180371.2|180489.4|180359.4|7
1732899680000|2024-11-29 17:01:20|180493.5|180363.5|180489.5|180359.5|180493.5|180363.5|180489.5|180359.5|3
1732899690000|2024-11-29 17:01:30|180486.5|180356.5|180491.2|180361.2|180491.2|180361.2|180481.6|180351.6|5
1732899700000|2024-11-29 17:01:40|180501.6|180371.6|180493.7|180363.7|180501.6|180371.6|180493.7|180363.7|4
1732899710000|2024-11-29 17:01:50|180492|180362|180484.3|180354.3|180492|180362|180484.3|180354.3|3
1732899720000|2024-11-29 17:02:00|180486.7|180356.7|180497.3|180367.3|180497.3|180367.3|180486.7|180356.7|7
1732899730000|2024-11-29 17:02:10|180498.8|180368.8|180490.4|180360.4|180498.9|180368.9|180490.4|180360.4|6
1732899740000|2024-11-29 17:02:20|180493.4|180363.4|180513.4|180383.4|180515.1|180385.1|180493.4|180363.4|8
1732899750000|2024-11-29 17:02:30|180511.7|180381.7|180488.4|180358.4|180511.7|180381.7|180488.4|180358.4|9
1732899760000|2024-11-29 17:02:40|180489.7|180359.7|180487.4|180357.4|180489.7|180359.7|180487.4|180357.4|2
1732899770000|2024-11-29 17:02:50|180482.7|180352.7|180483.5|180353.5|180487.1|180357.1|180477.8|180347.8|4
1732899780000|2024-11-29 17:03:00|180479.8|180349.8|180485.9|180355.9|180495|180365|180475.2|180345.2|11
1732899790000|2024-11-29 17:03:10|180483.3|180353.3|180477.6|180347.6|180483.3|180353.3|180471.6|180341.6|6
1732899800000|2024-11-29 17:03:20|180482.4|180352.4|180484.1|180354.1|180487.3|180357.3|180474.2|180344.2|10
1732899810000|2024-11-29 17:03:30|180480.1|180350.1|180474.3|180344.3|180483.5|180353.5|180474.3|180344.3|16
1732899820000|2024-11-29 17:03:40|180470.7|180340.7|180470.6|180340.6|180470.7|180340.7|180470.6|180340.6|2
1732899830000|2024-11-29 17:03:50|180464.6|180334.6|180474.6|180344.6|180477.2|180347.2|180464.6|180334.6|9
1732899840000|2024-11-29 17:04:00|180478.3|180348.3|180467.8|180337.8|180481.3|180351.3|180467.8|180337.8|5
1732899850000|2024-11-29 17:04:10|180492.9|180362.9|180494.3|180364.3|180500.3|180370.3|180486.2|180356.2|9
1732899860000|2024-11-29 17:04:20|180497.3|180367.3|180523.3|180393.3|180528.9|180398.9|180494.6|180364.6|11
1732899870000|2024-11-29 17:04:30|180521.6|180391.6|180538.4|180408.4|180542.1|180412.1|180520|180390|11
1732899880000|2024-11-29 17:04:40|180540.7|180410.7|180506.4|180376.4|180540.7|180410.7|180499.4|180369.4|14
1732899890000|2024-11-29 17:04:50|180508.3|180378.3|180512|180382|180514.9|180384.9|180482|180352|19
1732899900000|2024-11-29 17:05:00|180510|180380|180510|180380|180512.1|180382.1|180499.1|180369.1|10
1732899910000|2024-11-29 17:05:10|180511.9|180381.9|180535.9|180405.9|180542.2|180412.2|180511.9|180381.9|18
1732899920000|2024-11-29 17:05:20|180533.6|180403.6|180510.1|180380.1|180534.6|180404.6|180510.1|180380.1|16
1732899930000|2024-11-29 17:05:30|180508.1|180378.1|180508.7|180378.7|180514.1|180384.1|180508.1|180378.1|6
1732899940000|2024-11-29 17:05:40|180507.4|180377.4|180507.7|180377.7|180508.7|180378.7|180500|180370|13
1732899950000|2024-11-29 17:05:50|180510.7|180380.7|180507.7|180377.7|180511.1|180381.1|180507.7|180377.7|5
1732899960000|2024-11-29 17:06:00|180503.7|180373.7|180508.6|180378.6|180514.1|180384.1|180503.7|180373.7|11
1732899970000|2024-11-29 17:06:10|180507.3|180377.3|180505.8|180375.8|180512|180382|180505.8|180375.8|11
1732899980000|2024-11-29 17:06:20|180502.5|180372.5|180508.4|180378.4|180510.4|180380.4|180502.5|180372.5|6
1732899990000|2024-11-29 17:06:30|180507.8|180377.8|180508.1|180378.1|180508.1|180378.1|180505.1|180375.1|7
1732900000000|2024-11-29 17:06:40|180507.4|180377.4|180493.4|180363.4|180507.4|180377.4|180487.8|180357.8|12
1732900010000|2024-11-29 17:06:50|180495|180365|180496.7|180366.7|180502|180372|180491|180361|13
1732900020000|2024-11-29 17:07:00|180495|180365|180500.6|180370.6|180502.7|180372.7|180490|180360|16
1732900030000|2024-11-29 17:07:10|180494.6|180364.6|180502.9|180372.9|180502.9|180372.9|180493.9|180363.9|6
1732900040000|2024-11-29 17:07:20|180496.6|180366.6|180515.6|180385.6|180518.6|180388.6|180496.2|180366.2|27
1732900050000|2024-11-29 17:07:30|180517.6|180387.6|180516|180386|180523|180393|180509|180379|11
1732900060000|2024-11-29 17:07:40|180519.7|180389.7|180513|180383|180519.7|180389.7|180505.4|180375.4|7
1732900070000|2024-11-29 17:07:50|180525.4|180395.4|180529.7|180399.7|180529.7|180399.7|180517.1|180387.1|6
1732900080000|2024-11-29 17:08:00|180531.8|180401.8|180527.2|180397.2|180540.9|180410.9|180524.2|180394.2|16
1732900090000|2024-11-29 17:08:10|180519|180389|180505.3|180375.3|180519|180389|180503|180373|15
1732900100000|2024-11-29 17:08:20|180502.7|180372.7|180519.7|180389.7|180522.1|180392.1|180502.7|180372.7|10
1732900110000|2024-11-29 17:08:30|180515.7|180385.7|180506.5|180376.5|180523.4|180393.4|180505.8|180375.8|14
1732900120000|2024-11-29 17:08:40|180510.5|180380.5|180514.8|180384.8|180521.1|180391.1|180502.8|180372.8|12
1732900130000|2024-11-29 17:08:50|180516.8|180386.8|180495.4|180365.4|180516.8|180386.8|180493.4|180363.4|20
1732900140000|2024-11-29 17:09:00|180495.1|180365.1|180507.7|180377.7|180511.4|180381.4|180495.1|180365.1|18
1732900150000|2024-11-29 17:09:10|180502.7|180372.7|180520.6|180390.6|180520.6|180390.6|180499.1|180369.1|18
1732900160000|2024-11-29 17:09:20|180506.6|180376.6|180507.7|180377.7|180516.6|180386.6|180503|180373|14
1732900170000|2024-11-29 17:09:30|180503.7|180373.7|180502|180372|180505|180375|180501|180371|10
1732900180000|2024-11-29 17:09:40|180504|180374|180499|180369|180511.7|180381.7|180497.7|180367.7|16
1732900190000|2024-11-29 17:09:50|180500.6|180370.6|180507.5|180377.5|180509.5|180379.5|180497|180367|22
1732900200000|2024-11-29 17:10:00|180496.2|180366.2|180503.3|180373.3|180520.5|180390.5|180496.2|180366.2|17
1732900210000|2024-11-29 17:10:10|180513.3|180383.3|180507|180377|180513.3|180383.3|180503|180373|19
1732900220000|2024-11-29 17:10:20|180511.4|180381.4|180521|180391|180523.7|180393.7|180509.7|180379.7|9
1732900230000|2024-11-29 17:10:30|180523|180393|180523.9|180393.9|180538.7|180408.7|180523|180393|7
1732900240000|2024-11-29 17:10:40|180524.6|180394.6|180534|180404|180541.7|180411.7|180524.6|180394.6|12
1732900250000|2024-11-29 17:10:50|180536.7|180406.7|180531.4|180401.4|180536.7|180406.7|180529.3|180399.3|6
1732900260000|2024-11-29 17:11:00|180534.1|180404.1|180535.3|180405.3|180542.6|180412.6|180529|180399|9
1732900270000|2024-11-29 17:11:10|180531.6|180401.6|180542.6|180412.6|180544.6|180414.6|180528.3|180398.3|7
1732900280000|2024-11-29 17:11:20|180540.9|180410.9|180543.9|180413.9|180544.6|180414.6|180534.9|180404.9|6
1732900290000|2024-11-29 17:11:30|180536.9|180406.9|180540.9|180410.9|180546.9|180416.9|180536.9|180406.9|6
1732900300000|2024-11-29 17:11:40|180534.6|180404.6|180544.7|180414.7|180556.2|180426.2|180534.6|180404.6|12
1732900310000|2024-11-29 17:11:50|180542.1|180412.1|180548.7|180418.7|180551.2|180421.2|180534.2|180404.2|8
1732900320000|2024-11-29 17:12:00|180542.1|180412.1|180547.4|180417.4|180547.4|180417.4|180538.7|180408.7|5
1732900330000|2024-11-29 17:12:10|180543.4|180413.4|180551.2|180421.2|180553.9|180423.9|180540.7|180410.7|13
1732900340000|2024-11-29 17:12:20|180555.5|180425.5|180558.5|180428.5|180558.5|180428.5|180555.5|180425.5|2
1732900350000|2024-11-29 17:12:30|180559.9|180429.9|180554.6|180424.6|180559.9|180429.9|180545.6|180415.6|7
1732900360000|2024-11-29 17:12:40|180549.9|180419.9|180551.6|180421.6|180558.3|180428.3|180545.3|180415.3|7
1732900370000|2024-11-29 17:12:50|180547.3|180417.3|180537.9|180407.9|180550.3|180420.3|180533.6|180403.6|8
1732900380000|2024-11-29 17:13:00|180540.9|180410.9|180540.4|180410.4|180546.3|180416.3|180538.6|180408.6|8
1732900390000|2024-11-29 17:13:10|180543.8|180413.8|180549.3|180419.3|180550.7|180420.7|180543.8|180413.8|8
1732900400000|2024-11-29 17:13:20|180556.3|180426.3|180540.9|180410.9|180558|180428|180540.9|180410.9|5
1732900410000|2024-11-29 17:13:30|180549.2|180419.2|180557.9|180427.9|180557.9|180427.9|180549.2|180419.2|3
1732900430000|2024-11-29 17:13:50|180552.5|180422.5|180544.5|180414.5|180552.5|180422.5|180544.5|180414.5|3
1732900440000|2024-11-29 17:14:00|180544.6|180414.6|180541.5|180411.5|180547.3|180417.3|180536.8|180406.8|6
1732900450000|2024-11-29 17:14:10|180533.5|180403.5|180537.1|180407.1|180539.1|180409.1|180533.2|180403.2|6
1732900460000|2024-11-29 17:14:20|180537.2|180407.2|180512|180382|180537.2|180407.2|180512|180382|12
1732900470000|2024-11-29 17:14:30|180515.7|180385.7|180542.4|180412.4|180553.1|180423.1|180515.7|180385.7|14
1732900480000|2024-11-29 17:14:40|180544.4|180414.4|180573.2|180443.2|180586|180456|180544.4|180414.4|24
1732900490000|2024-11-29 17:14:50|180569.5|180439.5|180565.4|180435.4|180569.5|180439.5|180562.4|180432.4|7
1732900500000|2024-11-29 17:15:00|180573.1|180443.1|180570.8|180440.8|180573.1|180443.1|180562.4|180432.4|6
1732900510000|2024-11-29 17:15:10|180563.5|180433.5|180568.8|180438.8|180571.5|180441.5|180563.5|180433.5|5
1732900520000|2024-11-29 17:15:20|180567.3|180437.3|180559.9|180429.9|180567.3|180437.3|180547.5|180417.5|11
1732900530000|2024-11-29 17:15:30|180557.3|180427.3|180544.6|180414.6|180557.3|180427.3|180536.4|180406.4|9
1732900540000|2024-11-29 17:15:40|180543|180413|180542.7|180412.7|180544.4|180414.4|180540.7|180410.7|4
1732900550000|2024-11-29 17:15:50|180540.7|180410.7|180538.4|180408.4|180541.4|180411.4|180533.5|180403.5|10
1732900560000|2024-11-29 17:16:00|180540.4|180410.4|180544|180414|180547.3|180417.3|180540.4|180410.4|6
1732900570000|2024-11-29 17:16:10|180541.3|180411.3|180540.5|180410.5|180542.7|180412.7|180538.3|180408.3|6
1732900580000|2024-11-29 17:16:20|180531.2|180401.2|180533.8|180403.8|180536.5|180406.5|180531.2|180401.2|3
1732900590000|2024-11-29 17:16:30|180535.8|180405.8|180533.2|180403.2|180535.8|180405.8|180533.2|180403.2|2
1732900600000|2024-11-29 17:16:40|180531.6|180401.6|180531.3|180401.3|180532.3|180402.3|180522.6|180392.6|9
1732900610000|2024-11-29 17:16:50|180525.6|180395.6|180526.2|180396.2|180536.6|180406.6|180524.9|180394.9|13
1732900620000|2024-11-29 17:17:00|180536.2|180406.2|180534.6|180404.6|180536.3|180406.3|180528.6|180398.6|16
1732900630000|2024-11-29 17:17:10|180536.6|180406.6|180534.6|180404.6|180536.6|180406.6|180529.9|180399.9|6
1732900640000|2024-11-29 17:17:20|180532.2|180402.2|180522.8|180392.8|180537.8|180407.8|180517.3|180387.3|14
1732900650000|2024-11-29 17:17:30|180515.8|180385.8|180526.5|180396.5|180527.2|180397.2|180515.8|180385.8|10
1732900660000|2024-11-29 17:17:40|180523.8|180393.8|180515.5|180385.5|180523.8|180393.8|180515.5|180385.5|6
1732900670000|2024-11-29 17:17:50|180520.8|180390.8|180515.1|180385.1|180520.8|180390.8|180512.8|180382.8|6
1732900680000|2024-11-29 17:18:00|180520.2|180390.2|180512.1|180382.1|180527.5|180397.5|180512.1|180382.1|4
1732900690000|2024-11-29 17:18:10|180510.7|180380.7|180505.9|180375.9|180510.7|180380.7|180499.7|180369.7|10
1732900700000|2024-11-29 17:18:20|180514.5|180384.5|180525.2|180395.2|180528.2|180398.2|180511.5|180381.5|14
1732900710000|2024-11-29 17:18:30|180520.9|180390.9|180520.9|180390.9|180520.9|180390.9|180520.9|180390.9|1
1732900720000|2024-11-29 17:18:40|180518.2|180388.2|180520.9|180390.9|180524.2|180394.2|180518.2|180388.2|6
1732900730000|2024-11-29 17:18:50|180521.4|180391.4|180519.7|180389.7|180521.4|180391.4|180513.7|180383.7|7
1732900740000|2024-11-29 17:19:00|180514.4|180384.4|180509.5|180379.5|180514.4|180384.4|180505.8|180375.8|8
1732900750000|2024-11-29 17:19:10|180511.5|180381.5|180517.8|180387.8|180519.8|180389.8|180511.5|180381.5|8
1732900760000|2024-11-29 17:19:20|180514.5|180384.5|180530.6|180400.6|180530.6|180400.6|180514.5|180384.5|5
1732900770000|2024-11-29 17:19:30|180535.9|180405.9|180529.4|180399.4|180539.1|180409.1|180516.8|180386.8|11
1732900780000|2024-11-29 17:19:40|180523.5|180393.5|180523.5|180393.5|180523.5|180393.5|180523.5|180393.5|1
1732900790000|2024-11-29 17:19:50|180525.8|180395.8|180520.1|180390.1|180525.8|180395.8|180513.8|180383.8|6
1732900800000|2024-11-29 17:20:00|180523.1|180393.1|180529.5|180399.5|180529.5|180399.5|180513.8|180383.8|10
1732900810000|2024-11-29 17:20:10|180523.1|180393.1|180518.5|180388.5|180523.1|180393.1|180516.1|180386.1|6
1732900820000|2024-11-29 17:20:20|180521.1|180391.1|180517.8|180387.8|180525.5|180395.5|180516.1|180386.1|9
1732900830000|2024-11-29 17:20:30|180514.2|180384.2|180504.8|180374.8|180514.2|180384.2|180504.8|180374.8|5
1732900840000|2024-11-29 17:20:40|180502.2|180372.2|180504.5|180374.5|180504.5|180374.5|180501.5|180371.5|5
1732900850000|2024-11-29 17:20:50|180506.2|180376.2|180508.5|180378.5|180509.2|180379.2|180506.2|180376.2|3
1732900860000|2024-11-29 17:21:00|180506.6|180376.6|180496.8|180366.8|180506.6|180376.6|180495.1|180365.1|6
1732900870000|2024-11-29 17:21:10|180499.8|180369.8|180495.1|180365.1|180499.8|180369.8|180495.1|180365.1|3
1732900880000|2024-11-29 17:21:20|180492.1|180362.1|180484.3|180354.3|180500.5|180370.5|180483.3|180353.3|8
1732900890000|2024-11-29 17:21:30|180480.7|180350.7|180489.7|180359.7|180491.3|180361.3|180480.7|180350.7|11
1732900900000|2024-11-29 17:21:40|180486.7|180356.7|180495.2|180365.2|180496.9|180366.9|180486.3|180356.3|12
1732900910000|2024-11-29 17:21:50|180496.7|180366.7|180500.1|180370.1|180500.1|180370.1|180487.1|180357.1|8
1732900920000|2024-11-29 17:22:00|180501.9|180371.9|180513.6|180383.6|180513.6|180383.6|180501.9|180371.9|3
1732900930000|2024-11-29 17:22:10|180511|180381|180514.3|180384.3|180514.3|180384.3|180511|180381|4
1732900940000|2024-11-29 17:22:20|180513.3|180383.3|180513.3|180383.3|180513.3|180383.3|180513.3|180383.3|1
1732900950000|2024-11-29 17:22:30|180508.6|180378.6|180513.3|180383.3|180513.3|180383.3|180508.6|180378.6|4
1732900960000|2024-11-29 17:22:40|180515.3|180385.3|180517|180387|180517|180387|180515.3|180385.3|2
1732900970000|2024-11-29 17:22:50|180520|180390|180514.6|180384.6|180522|180392|180508|180378|10
1732900980000|2024-11-29 17:23:00|180507.9|180377.9|180511.6|180381.6|180511.6|180381.6|180507.9|180377.9|2
1732900990000|2024-11-29 17:23:10|180510.5|180380.5|180512.8|180382.8|180515.2|180385.2|180508.8|180378.8|6
1732901000000|2024-11-29 17:23:20|180509.8|180379.8|180509.8|180379.8|180509.8|180379.8|180509.8|180379.8|1
1732901010000|2024-11-29 17:23:30|180512.5|180382.5|180488.4|180358.4|180512.5|180382.5|180484.4|180354.4|9
1732901020000|2024-11-29 17:23:40|180483.7|180353.7|180485.7|180355.7|180485.7|180355.7|180483.7|180353.7|2
1732901040000|2024-11-29 17:24:00|180484.4|180354.4|180488.4|180358.4|180488.4|180358.4|180484.4|180354.4|4
1732901050000|2024-11-29 17:24:10|180484.7|180354.7|180492.1|180362.1|180492.1|180362.1|180484.1|180354.1|4
1732901060000|2024-11-29 17:24:20|180494|180364|180495|180405|180498.4|180408.4|180494|180364|6
1732901070000|2024-11-29 17:24:30|180494.7|180404.7|180485|180355|180497.7|180404.7|180485|180355|6
1732901080000|2024-11-29 17:24:40|180485.7|180355.7|180498.3|180368.3|180498.3|180368.3|180479.3|180349.3|3
1732901090000|2024-11-29 17:24:50|180500|180370|180500|180370|180500|180370|180500|180370|1
1732901110000|2024-11-29 17:25:10|180499.6|180369.6|180497.6|180367.6|180500|180370|180497.3|180367.3|7
1732901120000|2024-11-29 17:25:20|180495.3|180365.3|180491|180361|180497|180367|180490|180360|10
1732901130000|2024-11-29 17:25:30|180489.4|180359.4|180499.3|180369.3|180499.3|180369.3|180488|180358|5
1732901140000|2024-11-29 17:25:40|180503.7|180373.7|180503.3|180373.3|180503.7|180373.7|180501|180371|3
1732901150000|2024-11-29 17:25:50|180502.6|180372.6|180502.6|180372.6|180502.6|180372.6|180502.6|180372.6|1
1732901160000|2024-11-29 17:26:00|180501.3|180371.3|180499|180369|180502|180372|180499|180369|5
1732901170000|2024-11-29 17:26:10|180497|180367|180496|180366|180502.3|180372.3|180489.3|180359.3|9
1732901180000|2024-11-29 17:26:20|180498.3|180368.3|180493.6|180363.6|180498.3|180368.3|180488.3|180358.3|7
1732901190000|2024-11-29 17:26:30|180482.1|180352.1|180480|180350|180486.1|180356.1|180480|180350|6
1732901200000|2024-11-29 17:26:40|180482.3|180352.3|180498.6|180368.6|180499.2|180369.2|180482.3|180352.3|12
1732901210000|2024-11-29 17:26:50|180503.9|180373.9|180503.2|180373.2|180505.6|180375.6|180503.2|180373.2|3
1732901220000|2024-11-29 17:27:00|180507.2|180377.2|180505.6|180375.6|180508.2|180378.2|180505.6|180375.6|4
1732901230000|2024-11-29 17:27:10|180508.2|180378.2|180506.2|180376.2|180508.2|180378.2|180498.6|180368.6|8
1732901240000|2024-11-29 17:27:20|180499.3|180369.3|180495.9|180365.9|180499.9|180369.9|180495.6|180365.6|7
1732901250000|2024-11-29 17:27:30|180493.3|180363.3|180487.4|180357.4|180496.3|180366.3|180487.4|180357.4|6
1732901260000|2024-11-29 17:27:40|180492.4|180362.4|180508.3|180378.3|180508.3|180378.3|180492.4|180362.4|7
1732901270000|2024-11-29 17:27:50|180510|180380|180511.6|180381.6|180511.6|180381.6|180510|180380|2
1732901280000|2024-11-29 17:28:00|180513.3|180383.3|180505.3|180375.3|180513.3|180383.3|180505|180375|7
1732901290000|2024-11-29 17:28:10|180508.6|180378.6|180508.6|180378.6|180509|180379|180505.6|180375.6|7
1732901300000|2024-11-29 17:28:20|180506|180376|180511.6|180381.6|180511.6|180381.6|180503.6|180373.6|5
1732901310000|2024-11-29 17:28:30|180509|180379|180512.6|180382.6|180512.6|180382.6|180508.6|180378.6|5
1732901320000|2024-11-29 17:28:40|180511.3|180381.3|180509.6|180379.6|180511.3|180381.3|180507.6|180377.6|5
1732901330000|2024-11-29 17:28:50|180507.6|180377.6|180509.6|180379.6|180510.3|180380.3|180503.6|180373.6|12
1732901340000|2024-11-29 17:29:00|180507|180377|180510.3|180380.3|180510.3|180380.3|180507|180377|4
1732901350000|2024-11-29 17:29:10|180514|180384|180511.3|180381.3|180514|180384|180509.6|180379.6|3
1732901360000|2024-11-29 17:29:20|180509|180379|180510|180380|180512.6|180382.6|180509|180379|6
1732901370000|2024-11-29 17:29:30|180511.6|180381.6|180504.9|180374.9|180511.6|180381.6|180504.9|180374.9|5
1732901380000|2024-11-29 17:29:40|180502.5|180372.5|180507.5|180377.5|180509.9|180379.9|180502.5|180372.5|5
1732901390000|2024-11-29 17:29:50|180510.2|180380.2|180507.2|180377.2|180510.2|180380.2|180507.2|180377.2|2
1732901400000|2024-11-29 17:30:00|180503.2|180373.2|180483.7|180353.7|180506.2|180376.2|180480.3|180350.3|12
1732901410000|2024-11-29 17:30:10|180487.4|180357.4|180487.7|180357.7|180487.7|180357.7|180485.4|180355.4|3
1732901420000|2024-11-29 17:30:20|180485.7|180355.7|180487.7|180357.7|180488.1|180358.1|180485.1|180355.1|4
1732901430000|2024-11-29 17:30:30|180483.7|180353.7|180488.1|180358.1|180488.1|180358.1|180483.7|180353.7|2
1732901440000|2024-11-29 17:30:40|180489.7|180359.7|180482|180352|180489.7|180359.7|180482|180352|5
1732901450000|2024-11-29 17:30:50|180484.4|180354.4|180484.1|180354.1|180488.4|180358.4|180481.1|180351.1|13
1732901460000|2024-11-29 17:31:00|180488.1|180358.1|180491.4|180361.4|180491.4|180361.4|180488.1|180358.1|3
1732901480000|2024-11-29 17:31:20|180486|180356|180492.4|180362.4|180492.4|180362.4|180484.4|180354.4|11
1732901490000|2024-11-29 17:31:30|180494.7|180364.7|180494|180364|180494.7|180364.7|180492|180362|5
1732901500000|2024-11-29 17:31:40|180491.4|180361.4|180493.4|180363.4|180493.7|180363.7|180488|180358|4
1732901510000|2024-11-29 17:31:50|180493.7|180363.7|180490.7|180360.7|180496.4|180366.4|180486|180356|7
1732901520000|2024-11-29 17:32:00|180493.4|180363.4|180485.7|180355.7|180493.4|180363.4|180481.7|180351.7|15
1732901530000|2024-11-29 17:32:10|180488.4|180358.4|180490|180360|180490.7|180360.7|180486.4|180356.4|7
1732901540000|2024-11-29 17:32:20|180492.7|180362.7|180491.4|180361.4|180494.7|180364.7|180491|180361|6
1732901560000|2024-11-29 17:32:40|180491|180361|180491|180361|180491|180361|180491|180361|1
1732901570000|2024-11-29 17:32:50|180493.7|180363.7|180493.4|180363.4|180493.7|180363.7|180491|180361|3
1732901580000|2024-11-29 17:33:00|180494.7|180364.7|180484.2|180354.2|180494.7|180364.7|180482.2|180352.2|8
1732901590000|2024-11-29 17:33:10|180475.6|180345.6|180481.3|180351.3|180485.3|180355.3|180475.6|180345.6|9
1732901600000|2024-11-29 17:33:20|180479.4|180349.4|180437|180307|180479.4|180349.4|180428.8|180298.8|17
1732901610000|2024-11-29 17:33:30|180436|180306|180438.9|180308.9|180447.9|180317.9|180432|180302|16
1732901620000|2024-11-29 17:33:40|180436.8|180306.8|180460.9|180330.9|180462.3|180332.3|180436.8|180306.8|9
1732901630000|2024-11-29 17:33:50|180459.3|180329.3|180465.5|180335.5|180468.5|180338.5|180459.3|180329.3|5
1732901640000|2024-11-29 17:34:00|180461.5|180331.5|180477.8|180347.8|180477.8|180347.8|180461.5|180331.5|11
1732901650000|2024-11-29 17:34:10|180480.5|180350.5|180423.7|180293.7|180480.5|180350.5|180421.7|180291.7|9
1732901660000|2024-11-29 17:34:20|180437.4|180307.4|180439.7|180309.7|180439.7|180309.7|180426.3|180296.3|8
1732901670000|2024-11-29 17:34:30|180436.3|180306.3|180428|180298|180436.3|180306.3|180426|180296|6
1732901680000|2024-11-29 17:34:40|180432.3|180302.3|180429.7|180299.7|180432.3|180302.3|180429.7|180299.7|2
1732901690000|2024-11-29 17:34:50|180426|180296|180427|180297|180427|180297|180426|180296|2
1732901700000|2024-11-29 17:35:00|180424|180294|180426.3|180296.3|180428.7|180298.7|180424|180294|4
1732901710000|2024-11-29 17:35:10|180423.3|180293.3|180424|180294|180428.3|180298.3|180423.3|180293.3|4
1732901720000|2024-11-29 17:35:20|180429.3|180299.3|180433.7|180303.7|180433.7|180303.7|180429.3|180299.3|3
1732901730000|2024-11-29 17:35:30|180425.7|180295.7|180430.3|180300.3|180430.3|180300.3|180425.7|180295.7|4
1732901740000|2024-11-29 17:35:40|180428.7|180298.7|180421.3|180291.3|180428.7|180298.7|180421.3|180291.3|5
1732901750000|2024-11-29 17:35:50|180422.7|180292.7|180420.3|180290.3|180425|180295|180413.4|180283.4|7
1732901760000|2024-11-29 17:36:00|180418.2|180288.2|180419.2|180289.2|180419.2|180289.2|180414.9|180284.9|3
1732901770000|2024-11-29 17:36:10|180422.2|180292.2|180421.9|180291.9|180422.2|180292.2|180417.6|180287.6|5
1732901780000|2024-11-29 17:36:20|180417.9|180287.9|180411.3|180281.3|180417.9|180287.9|180411.3|180281.3|3
1732901790000|2024-11-29 17:36:30|180420.2|180290.2|180425.1|180295.1|180434.8|180304.8|180413.1|180283.1|6
1732901800000|2024-11-29 17:36:40|180422.4|180292.4|180420|180290|180422.7|180292.7|180420|180290|3
1732901810000|2024-11-29 17:36:50|180416|180286|180422|180292|180424|180294|180416|180286|7
1732901820000|2024-11-29 17:37:00|180418.7|180288.7|180419.7|180289.7|180426.4|180296.4|180418.7|180288.7|8
1732901830000|2024-11-29 17:37:10|180426.7|180296.7|180424|180294|180426.7|180296.7|180424|180294|3
1732901840000|2024-11-29 17:37:20|180421|180291|180421.7|180291.7|180425.3|180295.3|180420|180290|4
1732901850000|2024-11-29 17:37:30|180424.7|180294.7|180418.3|180288.3|180424.7|180294.7|180418.3|180288.3|5
1732901860000|2024-11-29 17:37:40|180422.3|180292.3|180414|180284|180422.3|180292.3|180414|180284|3
1732901870000|2024-11-29 17:37:50|180418|180288|180413.7|180283.7|180418|180288|180413.7|180283.7|2
1732901900000|2024-11-29 17:38:20|180417.7|180287.7|180427.7|180297.7|180427.7|180297.7|180411.3|180281.3|7
1732901910000|2024-11-29 17:38:30|180431.7|180301.7|180429.7|180299.7|180431.7|180301.7|180429.7|180299.7|2
1732901920000|2024-11-29 17:38:40|180433|180303|180431.3|180301.3|180433.7|180303.7|180426|180296|6
1732901930000|2024-11-29 17:38:50|180429.3|180299.3|180423.4|180293.4|180429.3|180299.3|180416|180286|9
1732901940000|2024-11-29 17:39:00|180426.7|180296.7|180416.7|180286.7|180426.7|180296.7|180415.4|180285.4|8
1732901960000|2024-11-29 17:39:20|180414.7|180284.7|180414.7|180284.7|180414.7|180284.7|180414.7|180284.7|1
1732901970000|2024-11-29 17:39:30|180418.1|180288.1|180417.4|180287.4|180421.4|180291.4|180413.4|180283.4|5
1732901980000|2024-11-29 17:39:40|180420.4|180290.4|180413.8|180283.8|180420.4|180290.4|180413.8|180283.8|2
1732901990000|2024-11-29 17:39:50|180416.4|180286.4|180418.7|180288.7|180418.7|180288.7|180410.4|180280.4|6
1732902000000|2024-11-29 17:40:00|180414.7|180284.7|180414.7|180284.7|180414.7|180284.7|180414.7|180284.7|1
1732902010000|2024-11-29 17:40:10|180412.1|180282.1|180403|180273|180414.1|180284.1|180403|180273|8
1732902020000|2024-11-29 17:40:20|180404.7|180274.7|180378.5|180248.5|180404.7|180274.7|180378.2|180248.2|8
1732902030000|2024-11-29 17:40:30|180380.2|180250.2|180378.9|180248.9|180390.6|180260.6|180378.9|180248.9|8
1732902040000|2024-11-29 17:40:40|180384.2|180254.2|180384.9|180254.9|180384.9|180254.9|180383.5|180253.5|4
1732902050000|2024-11-29 17:40:50|180390.9|180260.9|180382.6|180252.6|180390.9|180260.9|180377.5|180247.5|10
1732902060000|2024-11-29 17:41:00|180379.9|180249.9|180385.2|180255.2|180388.6|180258.6|180379.2|180249.2|5
1732902070000|2024-11-29 17:41:10|180384.6|180254.6|180383.2|180253.2|180391.2|180261.2|180380.2|180250.2|15
1732902080000|2024-11-29 17:41:20|180388.9|180258.9|180386.9|180256.9|180392.2|180262.2|180380.2|180250.2|16
1732902090000|2024-11-29 17:41:30|180389.9|180259.9|180386|180256|180389.9|180259.9|180380.9|180250.9|15
1732902100000|2024-11-29 17:41:40|180379.3|180249.3|180377.3|180247.3|180381|180251|180377.3|180247.3|3
1732902110000|2024-11-29 17:41:50|180375.5|180245.5|180374|180244|180380.6|180250.6|180372.3|180242.3|11
1732902120000|2024-11-29 17:42:00|180375.3|180245.3|180377.5|180247.5|180388.5|180258.5|180374|180244|13
1732902130000|2024-11-29 17:42:10|180379.5|180249.5|180420.9|180290.9|180422.9|180292.9|180377.2|180247.2|9
1732902140000|2024-11-29 17:42:20|180418.6|180288.6|180414.2|180284.2|180418.6|180288.6|180410.9|180280.9|6
1732902150000|2024-11-29 17:42:30|180410.8|180280.8|180413.6|180283.6|180418.1|180288.1|180409.4|180279.4|11
1732902160000|2024-11-29 17:42:40|180411.6|180281.6|180401.4|180271.4|180415.6|180285.6|180401.4|180271.4|8
1732902170000|2024-11-29 17:42:50|180403.1|180273.1|180418.1|180288.1|180424.7|180294.7|180403.1|180273.1|13
1732902180000|2024-11-29 17:43:00|180416.4|180286.4|180383|180253|180418|180288|180382.7|180252.7|13
1732902190000|2024-11-29 17:43:10|180384.8|180254.8|180397.9|180267.9|180397.9|180267.9|180384.8|180254.8|6
1732902200000|2024-11-29 17:43:20|180402.7|180272.7|180408.4|180278.4|180411.9|180281.9|180402.7|180272.7|15
1732902210000|2024-11-29 17:43:30|180410.1|180280.1|180397.7|180267.7|180410.1|180280.1|180396.1|180266.1|7
1732902220000|2024-11-29 17:43:40|180396.1|180266.1|180384.7|180254.7|180396.1|180266.1|180384.7|180254.7|6
1732902230000|2024-11-29 17:43:50|180383|180253|180386.3|180256.3|180387|180257|180383|180253|6
1732902240000|2024-11-29 17:44:00|180382.3|180252.3|180379.9|180249.9|180385|180255|180376.3|180246.3|9
1732902250000|2024-11-29 17:44:10|180382.3|180252.3|180411.8|180281.8|180419.4|180289.4|180380.6|180250.6|12
1732902260000|2024-11-29 17:44:20|180408.8|180278.8|180411.1|180281.1|180411.8|180281.8|180402.7|180272.7|7
1732902270000|2024-11-29 17:44:30|180412.4|180282.4|180409.4|180279.4|180412.4|180282.4|180404.4|180274.4|9
1732902280000|2024-11-29 17:44:40|180413.7|180283.7|180408.4|180278.4|180414.4|180284.4|180404.1|180274.1|8
1732902290000|2024-11-29 17:44:50|180406.8|180276.8|180406.4|180276.4|180409.4|180279.4|180406.4|180276.4|5
1732902300000|2024-11-29 17:45:00|180408.8|180278.8|180384.7|180254.7|180408.8|180278.8|180384.7|180254.7|5
1732902310000|2024-11-29 17:45:10|180386.7|180256.7|180377.8|180247.8|180386.7|180256.7|180350.7|180220.7|7
1732902320000|2024-11-29 17:45:20|180374.2|180244.2|180376.2|180246.2|180376.2|180246.2|180374.2|180244.2|2
1732902330000|2024-11-29 17:45:30|180372.5|180242.5|180376.2|180246.2|180376.2|180246.2|180372.5|180242.5|3
1732902340000|2024-11-29 17:45:40|180374.4|180244.4|180365.8|180235.8|180374.4|180244.4|180365.8|180235.8|3
1732902350000|2024-11-29 17:45:50|180372.8|180242.8|180368.1|180238.1|180372.8|180242.8|180368.1|180238.1|5
1732902360000|2024-11-29 17:46:00|180375.1|180245.1|180368.1|180238.1|180375.1|180245.1|180368.1|180238.1|4
1732902370000|2024-11-29 17:46:10|180373.1|180243.1|180368.4|180238.4|180373.1|180243.1|180368.4|180238.4|2
1732902380000|2024-11-29 17:46:20|180371.4|180241.4|180369.4|180239.4|180373.4|180243.4|180368.4|180238.4|6
1732902390000|2024-11-29 17:46:30|180371.4|180241.4|180375.8|180245.8|180375.8|180245.8|180371.4|180241.4|2
1732902400000|2024-11-29 17:46:40|180373.8|180243.8|180369.1|180239.1|180376.8|180246.8|180369.1|180239.1|12
1732902410000|2024-11-29 17:46:50|180367.4|180237.4|180367.4|180237.4|180367.4|180237.4|180367.4|180237.4|1
1732902420000|2024-11-29 17:47:00|180373.1|180243.1|180368.8|180238.8|180374.8|180244.8|180366.1|180236.1|7
1732902430000|2024-11-29 17:47:10|180366.8|180236.8|180361.8|180231.8|180366.8|180236.8|180361.8|180231.8|3
1732902440000|2024-11-29 17:47:20|180366.8|180236.8|180368.5|180238.5|180368.5|180238.5|180366.8|180236.8|2
1732902450000|2024-11-29 17:47:30|180361.8|180231.8|180339.7|180209.7|180367.2|180237.2|180339.7|180209.7|4
1732902470000|2024-11-29 17:47:50|180335.4|180205.4|180340.1|180210.1|180340.1|180210.1|180330.4|180200.4|9
1732902480000|2024-11-29 17:48:00|180337.7|180207.7|180336.1|180206.1|180338.4|180208.4|180336.1|180206.1|3
1732902490000|2024-11-29 17:48:10|180336.2|180206.2|180337.5|180207.5|180337.5|180207.5|180329.2|180199.2|4
1732902510000|2024-11-29 17:48:30|180339.2|180209.2|180335.5|180205.5|180339.2|180209.2|180325.8|180195.8|5
1732902520000|2024-11-29 17:48:40|180332.8|180202.8|180333.9|180203.9|180336.5|180206.5|180327.5|180197.5|8
1732902530000|2024-11-29 17:48:50|180326.9|180196.9|180339.3|180209.3|180339.6|180209.6|180326.9|180196.9|7
1732902540000|2024-11-29 17:49:00|180335.6|180205.6|180345.5|180215.5|180351.2|180221.2|180335.6|180205.6|13
1732902550000|2024-11-29 17:49:10|180343.8|180213.8|180344.8|180214.8|180346.5|180216.5|180343.8|180213.8|3
1732902560000|2024-11-29 17:49:20|180349.2|180219.2|180379.4|180249.4|180379.4|180249.4|180343.5|180213.5|16
1732902570000|2024-11-29 17:49:30|180375.4|180245.4|180384.5|180254.5|180385.2|180255.2|180375.4|180245.4|11
1732902580000|2024-11-29 17:49:40|180382.8|180252.8|180365|180235|180382.8|180252.8|180360.7|180230.7|13
1732902590000|2024-11-29 17:49:50|180367.3|180237.3|180365.6|180235.6|180367.3|180237.3|180365.6|180235.6|2
1732902600000|2024-11-29 17:50:00|180366.8|180236.8|180362.5|180232.5|180380.3|180250.3|180360.5|180230.5|10
1732902610000|2024-11-29 17:50:10|180360.5|180230.5|180363.1|180233.1|180372.5|180242.5|180358.5|180228.5|9
1732902620000|2024-11-29 17:50:20|180356.5|180226.5|180356.6|180226.6|180356.6|180226.6|180349.9|180219.9|4
1732902630000|2024-11-29 17:50:30|180353.6|180223.6|180366.3|180236.3|180366.3|180236.3|180353.6|180223.6|8
1732902640000|2024-11-29 17:50:40|180368.3|180238.3|180354.8|180224.8|180370.4|180240.4|180354.8|180224.8|6
1732902650000|2024-11-29 17:50:50|180358.5|180228.5|180355.1|180225.1|180359.8|180229.8|180350.8|180220.8|8
1732902660000|2024-11-29 17:51:00|180356.8|180226.8|180372.6|180242.6|180372.6|180242.6|180356.8|180226.8|14
1732902670000|2024-11-29 17:51:10|180371.6|180241.6|180373.8|180243.8|180373.8|180243.8|180360.6|180230.6|6
1732902680000|2024-11-29 17:51:20|180367.2|180237.2|180374|180244|180374.7|180244.7|180357.8|180227.8|16
1732902690000|2024-11-29 17:51:30|180370.4|180240.4|180362.7|180232.7|180370.7|180240.7|180361|180231|5
1732902700000|2024-11-29 17:51:40|180360|180230|180358.6|180228.6|180368|180238|180348.8|180218.8|19
1732902710000|2024-11-29 17:51:50|180358.3|180228.3|180352.7|180222.7|180360.6|180230.6|180351|180221|8
1732902720000|2024-11-29 17:52:00|180359.7|180229.7|180339|180209|180359.7|180229.7|180339|180209|17
1732902730000|2024-11-29 17:52:10|180344.7|180214.7|180360.7|180230.7|180360.7|180230.7|180344.7|180214.7|11
1732902740000|2024-11-29 17:52:20|180372.4|180242.4|180367.1|180237.1|180375.5|180245.5|180363.1|180233.1|8
1732902750000|2024-11-29 17:52:30|180360.1|180230.1|180372.2|180242.2|180373.9|180243.9|180359.5|180229.5|5
1732902760000|2024-11-29 17:52:40|180362.5|180232.5|180344.3|180214.3|180362.5|180232.5|180342.3|180212.3|6
1732902770000|2024-11-29 17:52:50|180337.9|180207.9|180326.6|180196.6|180340.3|180210.3|180316.6|180186.6|6
1732902780000|2024-11-29 17:53:00|180328.9|180198.9|180323.3|180193.3|180328.9|180198.9|180318.9|180188.9|7
1732902790000|2024-11-29 17:53:10|180326.6|180196.6|180319.6|180189.6|180326.6|180196.6|180319.6|180189.6|3
1732902800000|2024-11-29 17:53:20|180316|180186|180315.6|180185.6|180322|180192|180313.6|180183.6|9
1732902810000|2024-11-29 17:53:30|180313.8|180183.8|180309.2|180179.2|180313.8|180183.8|180309.2|180179.2|3
1732902820000|2024-11-29 17:53:40|180307.5|180177.5|180309.2|180179.2|180309.2|180179.2|180307.5|180177.5|2
1732902840000|2024-11-29 17:54:00|180311.9|180181.9|180315.3|180185.3|180324.3|180194.3|180308.2|180178.2|9
1732902860000|2024-11-29 17:54:20|180311.6|180181.6|180299|180169|180311.6|180181.6|180291.3|180161.3|12
1732902870000|2024-11-29 17:54:30|180296.6|180166.6|180284.2|180154.2|180296.6|180166.6|180284.2|180154.2|10
1732902880000|2024-11-29 17:54:40|180289.9|180159.9|180290.5|180160.5|180290.5|180160.5|180252.5|180122.5|20
1732902890000|2024-11-29 17:54:50|180283.9|180153.9|180280.7|180150.7|180291.8|180161.8|180280.7|180150.7|7
1732902900000|2024-11-29 17:55:00|180278.4|180148.4|180277.5|180147.5|180291.4|180161.4|180277.2|180147.2|18
1732902910000|2024-11-29 17:55:10|180280.5|180150.5|180261.4|180131.4|180280.5|180150.5|180259.5|180129.5|19
1732902920000|2024-11-29 17:55:20|180263.4|180133.4|180265.6|180135.6|180275.2|180145.2|180258.3|180128.3|16
1732902930000|2024-11-29 17:55:30|180274.8|180144.8|180261.4|180131.4|180274.8|180144.8|180260.7|180130.7|14
1732902940000|2024-11-29 17:55:40|180258.1|180128.1|180258.1|180128.1|180258.1|180128.1|180258.1|180128.1|1
1732902950000|2024-11-29 17:55:50|180260.4|180130.4|180251.1|180121.1|180260.7|180130.7|180241|180111|14
1732902960000|2024-11-29 17:56:00|180248.7|180118.7|180288.8|180158.8|180302.1|180172.1|180245.4|180115.4|19
1732902970000|2024-11-29 17:56:10|180291.8|180161.8|180280.7|180150.7|180296.8|180166.8|180279.6|180149.6|15
1732902980000|2024-11-29 17:56:20|180268.5|180138.5|180267.2|180137.2|180275.2|180145.2|180262.5|180132.5|20
1732902990000|2024-11-29 17:56:30|180270.5|180140.5|180267.9|180137.9|180274.3|180144.3|180259.8|180129.8|19
1732903000000|2024-11-29 17:56:40|180267.6|180137.6|180260.9|180130.9|180273.6|180143.6|180260.9|180130.9|11
1732903010000|2024-11-29 17:56:50|180262.9|180132.9|180243.5|180113.5|180262.9|180132.9|180241.5|180111.5|18
1732903020000|2024-11-29 17:57:00|180245.8|180115.8|180275.3|180145.3|180275.3|180145.3|180245.8|180115.8|11
1732903030000|2024-11-29 17:57:10|180272|180142|180285.8|180155.8|180285.8|180155.8|180267.6|180137.6|18
1732903040000|2024-11-29 17:57:20|180283.8|180153.8|180279.1|180149.1|180283.8|180153.8|180274.8|180144.8|15
1732903050000|2024-11-29 17:57:30|180277.5|180147.5|180275.1|180145.1|180281.5|180151.5|180275.1|180145.1|13
1732903060000|2024-11-29 17:57:40|180278.8|180148.8|180277.8|180147.8|180280.1|180150.1|180275.1|180145.1|13
1732903070000|2024-11-29 17:57:50|180268.8|180138.8|180275.2|180145.2|180279.5|180149.5|180266.5|180136.5|9
1732903080000|2024-11-29 17:58:00|180272.9|180142.9|180278.6|180148.6|180287.9|180157.9|180272.9|180142.9|13
1732903090000|2024-11-29 17:58:10|180281.6|180151.6|180275.6|180145.6|180281.6|180151.6|180275.6|180145.6|5
1732903100000|2024-11-29 17:58:20|180273.2|180143.2|180274.9|180144.9|180274.9|180144.9|180269.9|180139.9|7
1732903110000|2024-11-29 17:58:30|180272.9|180142.9|180256.9|180126.9|180276.9|180146.9|180255.2|180125.2|12
1732903120000|2024-11-29 17:58:40|180251.8|180121.8|180245.4|180115.4|180262.8|180132.8|180245.4|180115.4|11
1732903130000|2024-11-29 17:58:50|180242.4|180112.4|180253.8|180123.8|180254.1|180124.1|180242.4|180112.4|5
1732903140000|2024-11-29 17:59:00|180250.4|180120.4|180245.1|180115.1|180253.8|180123.8|180235.8|180105.8|10
1732903150000|2024-11-29 17:59:10|180243.4|180113.4|180231.2|180101.2|180243.4|180113.4|180223.8|180093.8|7
1732903160000|2024-11-29 17:59:20|180233.6|180103.6|180190.5|180060.5|180235.6|180105.6|180188.2|180058.2|9
1732903170000|2024-11-29 17:59:30|180192.4|180062.4|180213.1|180083.1|180213.1|180083.1|180192.4|180062.4|18
1732903180000|2024-11-29 17:59:40|180211.5|180081.5|180219|180089|180227.3|180097.3|180211.5|180081.5|15
1732903190000|2024-11-29 17:59:50|180216.4|180086.4|180220.1|180090.1|180226.8|180096.8|180216.4|180086.4|10
1732903200000|2024-11-29 18:00:00|180217.5|180087.5|180229.9|180099.9|180234.2|180104.2|180215.6|180085.6|15
1732903210000|2024-11-29 18:00:10|180232.5|180102.5|180234.6|180104.6|180239.6|180109.6|180220.6|180090.6|6
1732903220000|2024-11-29 18:00:20|180222.2|180092.2|180233.2|180103.2|180243.2|180113.2|180216.9|180086.9|17
1732903230000|2024-11-29 18:00:30|180221.8|180091.8|180212.9|180082.9|180236.4|180106.4|180204.9|180074.9|14
1732903240000|2024-11-29 18:00:40|180220.2|180090.2|180214.2|180084.2|180230.7|180100.7|180212.2|180082.2|15
1732903250000|2024-11-29 18:00:50|180222.9|180092.9|180211|180081|180232.4|180102.4|180210.3|180080.3|16
1732903260000|2024-11-29 18:01:00|180219.8|180089.8|180213|180083|180219.8|180089.8|180201.7|180071.7|25
1732903270000|2024-11-29 18:01:10|180207.7|180077.7|180227.9|180097.9|180234.9|180104.9|180202.6|180072.6|24
1732903280000|2024-11-29 18:01:20|180223.9|180093.9|180211.6|180081.6|180223.9|180093.9|180209.9|180079.9|12
1732903290000|2024-11-29 18:01:30|180214.6|180084.6|180217.1|180087.1|180229.2|180099.2|180214.5|180084.5|11
1732903300000|2024-11-29 18:01:40|180212.1|180082.1|180214.3|180084.3|180217.9|180087.9|180209.5|180079.5|13
1732903310000|2024-11-29 18:01:50|180208.3|180078.3|180209.8|180079.8|180224.2|180094.2|180208.3|180078.3|16
1732903320000|2024-11-29 18:02:00|180207.5|180077.5|180223.6|180093.6|180228.3|180098.3|180207.5|180077.5|10
1732903330000|2024-11-29 18:02:10|180203|180073|180204.4|180074.4|180218.2|180088.2|180203|180073|9
1732903340000|2024-11-29 18:02:20|180200.7|180070.7|180203.3|180073.3|180206.8|180076.8|180197.7|180067.7|18
1732903350000|2024-11-29 18:02:30|180200.7|180070.7|180192.6|180062.6|180203.3|180073.3|180192.6|180062.6|13
1732903360000|2024-11-29 18:02:40|180198.6|180068.6|180197.6|180067.6|180198.6|180068.6|180197.6|180067.6|2
1732903370000|2024-11-29 18:02:50|180194.6|180064.6|180193.1|180063.1|180201.9|180071.9|180193.1|180063.1|13
1732903380000|2024-11-29 18:03:00|180190.4|180060.4|180195|180065|180196.6|180066.6|180187.8|180057.8|14
1732903390000|2024-11-29 18:03:10|180190.3|180060.3|180192|180062|180194.6|180064.6|180190.3|180060.3|6
1732903400000|2024-11-29 18:03:20|180194.3|180064.3|180188.3|180058.3|180194.3|180064.3|180188.3|180058.3|6
1732903410000|2024-11-29 18:03:30|180197.3|180067.3|180194.3|180064.3|180199|180069|180187|180057|17
1732903420000|2024-11-29 18:03:40|180200.3|180070.3|180189.7|180059.7|180200.3|180070.3|180187|180057|8
1732903430000|2024-11-29 18:03:50|180186.3|180056.3|180191.3|180061.3|180197|180067|180186.3|180056.3|8
1732903440000|2024-11-29 18:04:00|180193.7|180063.7|180195|180065|180202.7|180072.7|180189|180059|5
1732903450000|2024-11-29 18:04:10|180200|180070|180137.7|180007.7|180200|180070|180137.7|180007.7|4
1732903460000|2024-11-29 18:04:20|180144.3|180014.3|180141.1|180011.1|180150.2|180020.2|180139.8|180009.8|26
1732903470000|2024-11-29 18:04:30|180146.1|180016.1|180135.8|180005.8|180153.7|180023.7|180135.8|180005.8|11
1732903480000|2024-11-29 18:04:40|180137.1|180007.1|180135|180005|180144.5|180014.5|180129|179999|15
1732903490000|2024-11-29 18:04:50|180136.8|180006.8|180146.8|180016.8|180146.8|180016.8|180127.9|179997.9|10
1732903500000|2024-11-29 18:05:00|180146.4|180016.4|180151.7|180021.7|180158.7|180028.7|180140.1|180010.1|12
1732903510000|2024-11-29 18:05:10|180157.4|180027.4|180216.7|180086.7|180216.7|180086.7|180138.7|180008.7|21
1732903520000|2024-11-29 18:05:20|180217.4|180087.4|180229.1|180099.1|180232.6|180102.6|180209.3|180079.3|8
1732903530000|2024-11-29 18:05:30|180231.8|180101.8|180257.1|180127.1|180257.2|180127.2|180231.8|180101.8|9
1732903540000|2024-11-29 18:05:40|180255.4|180125.4|180254.4|180124.4|180257.1|180127.1|180251.1|180121.1|8
1732903550000|2024-11-29 18:05:50|180262.7|180132.7|180256.7|180126.7|180262.7|180132.7|180250.7|180120.7|6
1732903560000|2024-11-29 18:06:00|180252.7|180122.7|180271.5|180141.5|180274.1|180144.1|180252.7|180122.7|11
1732903570000|2024-11-29 18:06:10|180268.8|180138.8|180274|180144|180274|180144|180268|180138|8
1732903580000|2024-11-29 18:06:20|180272|180142|180270|180140|180272|180142|180265.4|180135.4|11
1732903590000|2024-11-29 18:06:30|180267.4|180137.4|180269.4|180139.4|180274.7|180144.7|180266.7|180136.7|13
1732903600000|2024-11-29 18:06:40|180266.7|180136.7|180272.7|180142.7|180274.7|180144.7|180264.4|180134.4|10
1732903610000|2024-11-29 18:06:50|180272.1|180142.1|180268.4|180138.4|180272.7|180142.7|180266.7|180136.7|10
1732903620000|2024-11-29 18:07:00|180265.7|180135.7|180270|180140|180274|180144|180263.7|180133.7|15
1732903630000|2024-11-29 18:07:10|180267.4|180137.4|180269|180139|180272.4|180142.4|180259.7|180129.7|14
1732903640000|2024-11-29 18:07:20|180266.7|180136.7|180256.8|180126.8|180266.7|180136.7|180249.5|180119.5|10
1732903650000|2024-11-29 18:07:30|180255.2|180125.2|180249.6|180119.6|180255.2|180125.2|180241.6|180111.6|8
1732903660000|2024-11-29 18:07:40|180246.6|180116.6|180250.9|180120.9|180250.9|180120.9|180246.6|180116.6|6
1732903670000|2024-11-29 18:07:50|180244.9|180114.9|180244.7|180114.7|180250.3|180120.3|180240.7|180110.7|9
1732903680000|2024-11-29 18:08:00|180229.5|180099.5|180227.2|180097.2|180237|180107|180220.7|180090.7|15
1732903690000|2024-11-29 18:08:10|180228.7|180098.7|180229.4|180099.4|180231|180101|180227|180097|4
1732903700000|2024-11-29 18:08:20|180231.4|180101.4|180227.2|180097.2|180231.4|180101.4|180214.8|180084.8|8
1732903710000|2024-11-29 18:08:30|180225.4|180095.4|180217.4|180087.4|180225.4|180095.4|180213.4|180083.4|6
1732903720000|2024-11-29 18:08:40|180218.1|180088.1|180224.9|180094.9|180225.2|180095.2|180215.1|180085.1|8
1732903730000|2024-11-29 18:08:50|180220.9|180090.9|180214.3|180084.3|180221.9|180091.9|180205.6|180075.6|11
1732903750000|2024-11-29 18:09:10|180216.3|180086.3|180199.7|180069.7|180216.3|180086.3|180184.3|180054.3|7
1732903760000|2024-11-29 18:09:20|180201.3|180071.3|180189|180059|180204.6|180074.6|180186|180056|12
1732903770000|2024-11-29 18:09:30|180191.3|180061.3|180201.6|180071.6|180201.6|180071.6|180191.3|180061.3|5
1732903780000|2024-11-29 18:09:40|180213.3|180083.3|180218.4|180088.4|180224.3|180094.3|180212|180082|10
1732903790000|2024-11-29 18:09:50|180220.4|180090.4|180218.4|180088.4|180220.4|180090.4|180218.4|180088.4|2
1732903800000|2024-11-29 18:10:00|180220.4|180090.4|180228.8|180098.8|180228.8|180098.8|180220.4|180090.4|2
1732903810000|2024-11-29 18:10:10|180230.4|180100.4|180239|180109|180243.3|180113.3|180230.4|180100.4|7
1732903820000|2024-11-29 18:10:20|180237.4|180107.4|180239.4|180109.4|180239.7|180109.7|180236.7|180106.7|4
1732903830000|2024-11-29 18:10:30|180242.4|180112.4|180243|180113|180246.7|180116.7|180237.6|180107.6|11
1732903840000|2024-11-29 18:10:40|180246.3|180116.3|180245.7|180115.7|180248.7|180118.7|180241.3|180111.3|12
1732903850000|2024-11-29 18:10:50|180243|180113|180310.8|180180.8|180311.8|180181.8|180243|180113|11
1732903860000|2024-11-29 18:11:00|180309.1|180179.1|180312.5|180182.5|180312.5|180182.5|180309.1|180179.1|9
1732903870000|2024-11-29 18:11:10|180314.1|180184.1|180315.3|180185.3|180315.3|180185.3|180311.8|180181.8|9
1732903890000|2024-11-29 18:11:30|180313|180183|180313|180183|180313|180183|180313|180183|1
1732903900000|2024-11-29 18:11:40|180315.3|180185.3|180312.3|180182.3|180315.3|180185.3|180312.3|180182.3|3
1732903910000|2024-11-29 18:11:50|180315.3|180185.3|180312.3|180182.3|180315.3|180185.3|180312.3|180182.3|2
1732903920000|2024-11-29 18:12:00|180308|180178|180287.3|180157.3|180308|180178|180263.5|180133.5|6
1732903930000|2024-11-29 18:12:10|180284|180154|180270.3|180140.3|180284|180154|180260.9|180130.9|13
1732903940000|2024-11-29 18:12:20|180268|180138|180270.6|180140.6|180272.6|180142.6|180263|180133|8
1732903950000|2024-11-29 18:12:30|180260|180130|180270.4|180140.4|180271.1|180141.1|180258.6|180128.6|10
1732903960000|2024-11-29 18:12:40|180268.1|180138.1|180268.1|180138.1|180272.4|180142.4|180268.1|180138.1|4
1732903970000|2024-11-29 18:12:50|180259.7|180129.7|180278.4|180148.4|180278.4|180148.4|180259.7|180129.7|13
1732903980000|2024-11-29 18:13:00|180275.7|180145.7|180273|180143|180275.7|180145.7|180273|180143|3
1732903990000|2024-11-29 18:13:10|180271.5|180141.5|180277.9|180147.9|180284.5|180154.5|180270.8|180140.8|9
1732904000000|2024-11-29 18:13:20|180276.3|180146.3|180271.6|180141.6|180276.3|180146.3|180271.6|180141.6|3
1732904010000|2024-11-29 18:13:30|180274.3|180144.3|180271.9|180141.9|180274.3|180144.3|180271.9|180141.9|2
1732904020000|2024-11-29 18:13:40|180269.6|180139.6|180258.2|180128.2|180269.6|180139.6|180258.2|180128.2|5
1732904030000|2024-11-29 18:13:50|180260.2|180130.2|180278.1|180148.1|180291.7|180161.7|180260.2|180130.2|8
1732904040000|2024-11-29 18:14:00|180287.4|180157.4|180284.8|180154.8|180290.7|180160.7|180282.1|180152.1|10
1732904050000|2024-11-29 18:14:10|180286.5|180156.5|180282.5|180152.5|180286.5|180156.5|180280.8|180150.8|3
1732904060000|2024-11-29 18:14:20|180285.1|180155.1|180289.4|180159.4|180292.7|180162.7|180282.5|180152.5|7
1732904070000|2024-11-29 18:14:30|180294|180164|180290.8|180160.8|180297.3|180167.3|180284.1|180154.1|15
1732904080000|2024-11-29 18:14:40|180296.5|180166.5|180301.1|180171.1|180302.1|180172.1|180292.1|180162.1|6
1732904090000|2024-11-29 18:14:50|180302.5|180172.5|180292.4|180162.4|180302.5|180172.5|180291.4|180161.4|5
1732904100000|2024-11-29 18:15:00|180294.5|180164.5|180278.8|180148.8|180294.5|180164.5|180273.2|180143.2|8
1732904110000|2024-11-29 18:15:10|180274.5|180144.5|180353.5|180263.5|180353.5|180263.5|180272.8|180142.8|6
1732904120000|2024-11-29 18:15:20|180351|180261|180311.1|180181.1|180351|180261|180303.1|180173.1|17
1732904130000|2024-11-29 18:15:30|180315.1|180185.1|180314.8|180184.8|180316.5|180186.5|180313.1|180183.1|4
1732904140000|2024-11-29 18:15:40|180313.1|180183.1|180314.5|180184.5|180314.5|180184.5|180311.1|180181.1|4
1732904150000|2024-11-29 18:15:50|180312.5|180182.5|180322|180192|180322|180192|180308.4|180178.4|12
1732904160000|2024-11-29 18:16:00|180318|180188|180315.6|180185.6|180318|180188|180312.6|180182.6|5
1732904170000|2024-11-29 18:16:10|180313.9|180183.9|180311.3|180181.3|180313.9|180183.9|180311.3|180181.3|3
1732904180000|2024-11-29 18:16:20|180314.9|180184.9|180303.2|180173.2|180314.9|180184.9|180301.7|180171.7|6
1732904190000|2024-11-29 18:16:30|180308.9|180178.9|180298.9|180168.9|180308.9|180178.9|180290.9|180160.9|4
1732904210000|2024-11-29 18:16:50|180294.9|180164.9|180293.2|180163.2|180294.9|180164.9|180278.8|180148.8|14
1732904220000|2024-11-29 18:17:00|180290.5|180160.5|180287.3|180157.3|180290.9|180160.9|180282.3|180152.3|6
1732904230000|2024-11-29 18:17:10|180282.9|180152.9|180290.5|180160.5|180295.5|180165.5|180282.9|180152.9|13
1732904240000|2024-11-29 18:17:20|180288.5|180158.5|180293|180163|180299|180169|180288.5|180158.5|14
1732904250000|2024-11-29 18:17:30|180299.7|180169.7|180300.1|180170.1|180303.7|180173.7|180292.1|180162.1|11
1732904260000|2024-11-29 18:17:40|180298.1|180168.1|180298.2|180168.2|180298.2|180168.2|180291.2|180161.2|7
1732904270000|2024-11-29 18:17:50|180296.5|180166.5|180288.8|180158.8|180296.5|180166.5|180284.8|180154.8|5
1732904280000|2024-11-29 18:18:00|180287.1|180157.1|180352.2|180222.2|180353.5|180223.5|180277.3|180147.3|19
1732904290000|2024-11-29 18:18:10|180348.2|180218.2|180348.4|180218.4|180354.7|180224.7|180345.9|180215.9|15
1732904300000|2024-11-29 18:18:20|180354.7|180224.7|180353|180223|180354.7|180224.7|180352|180222|4
1732904310000|2024-11-29 18:18:30|180351.3|180221.3|180346.7|180216.7|180351.3|180221.3|180346.7|180216.7|4
1732904330000|2024-11-29 18:18:50|180345.2|180215.2|180347.7|180217.7|180347.7|180217.7|180335.8|180205.8|3
1732904340000|2024-11-29 18:19:00|180335.2|180205.2|180332.6|180202.6|180335.2|180205.2|180327.9|180197.9|8
1732904350000|2024-11-29 18:19:10|180320.2|180190.2|180319.7|180189.7|180326.9|180196.9|180315.8|180185.8|7
1732904360000|2024-11-29 18:19:20|180318.1|180188.1|180318.1|180188.1|180318.1|180188.1|180318.1|180188.1|1
1732904370000|2024-11-29 18:19:30|180316.4|180186.4|180315.7|180185.7|180316.4|180186.4|180307.8|180177.8|4
1732904380000|2024-11-29 18:19:40|180317.7|180187.7|180317.7|180187.7|180317.7|180187.7|180317.7|180187.7|1
1732904390000|2024-11-29 18:19:50|180319.6|180189.6|180322.7|180192.7|180326.1|180196.1|180319.6|180189.6|3
1732904400000|2024-11-29 18:20:00|180329.4|180199.4|180350.1|180220.1|180370.1|180240.1|180326.5|180196.5|8
1732904410000|2024-11-29 18:20:10|180352.7|180222.7|180353.1|180223.1|180354.4|180224.4|180352.7|180222.7|3
1732904420000|2024-11-29 18:20:20|180347|180217|180347.9|180217.9|180348|180218|180345.6|180215.6|6
1732904430000|2024-11-29 18:20:30|180345.3|180215.3|180340.3|180210.3|180347.3|180217.3|180340.3|180210.3|6
1732904440000|2024-11-29 18:20:40|180342.6|180212.6|180354.9|180224.9|180354.9|180224.9|180338.9|180208.9|6
1732904450000|2024-11-29 18:20:50|180356.6|180226.6|180360.6|180230.6|180360.6|180230.6|180356.6|180226.6|2
1732904460000|2024-11-29 18:21:00|180351.9|180221.9|180356.6|180226.6|180356.6|180226.6|180344.2|180214.2|6
1732904480000|2024-11-29 18:21:20|180354.3|180224.3|180348.9|180218.9|180356.3|180226.3|180348.9|180218.9|5
1732904490000|2024-11-29 18:21:30|180353.6|180223.6|180344.2|180214.2|180354.3|180224.3|180344.2|180214.2|8
1732904500000|2024-11-29 18:21:40|180347.2|180217.2|180349.2|180219.2|180349.2|180219.2|180347.2|180217.2|2
1732904510000|2024-11-29 18:21:50|180339.5|180209.5|180338.1|180208.1|180345.1|180215.1|180338.1|180208.1|4
1732904520000|2024-11-29 18:22:00|180336.1|180206.1|180340.9|180210.9|180345.9|180215.9|180335.1|180205.1|7
1732904530000|2024-11-29 18:22:10|180338.7|180208.7|180353.5|180223.5|180358.8|180228.8|180337|180207|16
1732904540000|2024-11-29 18:22:20|180350.5|180220.5|180358.7|180228.7|180360.1|180230.1|180349.1|180219.1|11
1732904560000|2024-11-29 18:22:40|180355.7|180225.7|180359.4|180229.4|180359.4|180229.4|180355.7|180225.7|3
1732904580000|2024-11-29 18:23:00|180407.9|180277.9|180377.2|180247.2|180407.9|180277.9|180377.2|180247.2|4
1732904590000|2024-11-29 18:23:10|180379.8|180249.8|180376.5|180246.5|180408.2|180278.2|180376.5|180246.5|8
1732904600000|2024-11-29 18:23:20|180372.2|180242.2|180374.5|180244.5|180374.5|180244.5|180372.2|180242.2|2
1732904610000|2024-11-29 18:23:30|180376.5|180246.5|180376.2|180246.2|180376.5|180246.5|180373.8|180243.8|3
1732904620000|2024-11-29 18:23:40|180373.8|180243.8|180373.8|180243.8|180373.8|180243.8|180373.8|180243.8|1
1732904640000|2024-11-29 18:24:00|180369.5|180239.5|180362|180232|180441.3|180242.7|180362|180232|5
1732904650000|2024-11-29 18:24:10|180369.6|180239.6|180372.3|180242.3|180372.3|180242.3|180366.6|180236.6|3
1732904660000|2024-11-29 18:24:20|180367|180237|180365.7|180235.7|180367|180237|180363|180233|3
1732904670000|2024-11-29 18:24:30|180367.7|180237.7|180367.7|180237.7|180367.7|180237.7|180367.7|180237.7|1
1732904680000|2024-11-29 18:24:40|180365.7|180235.7|180365.7|180235.7|180365.7|180235.7|180365.7|180235.7|1
1732904700000|2024-11-29 18:25:00|180360.3|180230.3|180377.5|180247.5|180377.5|180247.5|180359.3|180229.3|6
1732904710000|2024-11-29 18:25:10|180375.1|180245.1|180375.6|180245.6|180380.9|180250.9|180372.6|180242.6|8
1732904720000|2024-11-29 18:25:20|180378.9|180248.9|180380.5|180250.5|180380.5|180250.5|180378.9|180248.9|2
1732904730000|2024-11-29 18:25:30|180377.2|180247.2|180380.5|180250.5|180380.5|180250.5|180373.9|180243.9|4
1732904740000|2024-11-29 18:25:40|180383.9|180253.9|180407.7|180277.7|180411|180306.3|180383.9|180253.9|17
1732904750000|2024-11-29 18:25:50|180408|180278|180414.3|180284.3|180416.3|180286.3|180405.4|180275.4|12
1732904760000|2024-11-29 18:26:00|180393.2|180263.2|180389.2|180259.2|180394.9|180264.9|180389.2|180259.2|6
1732904770000|2024-11-29 18:26:10|180393.5|180263.5|180393.5|180263.5|180393.5|180263.5|180393.5|180263.5|1
1732904780000|2024-11-29 18:26:20|180391.5|180261.5|180388.2|180258.2|180391.5|180261.5|180384.2|180254.2|9
1732904790000|2024-11-29 18:26:30|180384.6|180254.6|180388.6|180258.6|180391.9|180261.9|180384.6|180254.6|4
1732904800000|2024-11-29 18:26:40|180386.8|180256.8|180381.3|180251.3|180386.8|180256.8|180374.9|180244.9|7
1732904810000|2024-11-29 18:26:50|180382.9|180252.9|180381.6|180251.6|180382.9|180252.9|180378.9|180248.9|5
1732904820000|2024-11-29 18:27:00|180382.2|180252.2|180384.3|180254.3|180384.3|180254.3|180376.3|180246.3|7
1732904830000|2024-11-29 18:27:10|180383|180253|180382.3|180252.3|180383|180253|180379.3|180249.3|5
1732904840000|2024-11-29 18:27:20|180379.7|180249.7|180382.5|180252.5|180382.5|180252.5|180375.8|180245.8|8
1732904850000|2024-11-29 18:27:30|180380.8|180250.8|180378.5|180248.5|180384.8|180254.8|180378.5|180248.5|5
1732904860000|2024-11-29 18:27:40|180378.8|180248.8|180376.7|180246.7|180380.5|180250.5|180369|180239|17
1732904880000|2024-11-29 18:28:00|180375.4|180245.4|180373.3|180243.3|180378.1|180248.1|180367.6|180237.6|6
1732904890000|2024-11-29 18:28:10|180375.3|180245.3|180380.8|180250.8|180380.8|180250.8|180374.3|180244.3|4
1732904900000|2024-11-29 18:28:20|180379.1|180249.1|180377.3|180247.3|180381.8|180251.8|180367.6|180237.6|10
1732904910000|2024-11-29 18:28:30|180378.9|180248.9|180380.6|180250.6|180382.6|180252.6|180378.9|180248.9|4
1732904920000|2024-11-29 18:28:40|180384.6|180254.6|180374.9|180244.9|180384.9|180254.9|180366.8|180236.8|16
1732904930000|2024-11-29 18:28:50|180376.3|180246.3|180376.3|180246.3|180376.3|180246.3|180376.3|180246.3|1
1732904940000|2024-11-29 18:29:00|180385.1|180255.1|180381.2|180251.2|180385.1|180255.1|180377.1|180247.1|9
1732904950000|2024-11-29 18:29:10|180379.2|180249.2|180382.3|180252.3|180384.9|180254.9|180372.9|180242.9|14
1732904960000|2024-11-29 18:29:20|180378.9|180248.9|180380.6|180250.6|180384.6|180254.6|180377.2|180247.2|6
1732904970000|2024-11-29 18:29:30|180381.6|180251.6|180379.9|180249.9|180382.2|180252.2|180379.9|180249.9|3
1732904980000|2024-11-29 18:29:40|180382.2|180252.2|180377.6|180247.6|180382.2|180252.2|180372.6|180242.6|8
1732904990000|2024-11-29 18:29:50|180375.6|180245.6|180380.3|180250.3|180382.3|180252.3|180372.3|180242.3|7
1732905000000|2024-11-29 18:30:00|180378.6|180248.6|180369.8|180239.8|180378.6|180248.6|180368.4|180238.4|8
1732905010000|2024-11-29 18:30:10|180365.8|180235.8|180358.2|180228.2|180365.8|180235.8|180354.2|180224.2|11
1732905020000|2024-11-29 18:30:20|180355.9|180225.9|180355.9|180225.9|180355.9|180225.9|180355.9|180225.9|1
1732905030000|2024-11-29 18:30:30|180346.2|180216.2|180360.3|180230.3|180362.6|180232.6|180344.9|180214.9|5
1732905040000|2024-11-29 18:30:40|180354.3|180224.3|180337.6|180207.6|180363.6|180233.6|180337.6|180207.6|16
1732905050000|2024-11-29 18:30:50|180338.9|180208.9|180335.8|180205.8|180340.1|180210.1|180334.8|180204.8|11
1732905060000|2024-11-29 18:31:00|180334.1|180204.1|180332.1|180202.1|180334.1|180204.1|180332.1|180202.1|2
1732905070000|2024-11-29 18:31:10|180330.1|180200.1|180333.8|180203.8|180333.8|180203.8|180330.1|180200.1|2
1732905080000|2024-11-29 18:31:20|180331.4|180201.4|180335.2|180205.2|180341.2|180211.2|180330.5|180200.5|8
1732905090000|2024-11-29 18:31:30|180333.2|180203.2|180349.9|180219.9|180351.5|180221.5|180331.2|180201.2|9
1732905100000|2024-11-29 18:31:40|180352.5|180222.5|180352.8|180222.8|180352.8|180222.8|180352.5|180222.5|2
1732905110000|2024-11-29 18:31:50|180357.8|180227.8|180353.8|180223.8|180357.8|180227.8|180353.1|180223.1|6
1732905120000|2024-11-29 18:32:00|180359.5|180229.5|180358.5|180228.5|180359.5|180229.5|180352.1|180222.1|8
1732905130000|2024-11-29 18:32:10|180355.1|180225.1|180357.1|180227.1|180359.1|180229.1|180354.5|180224.5|8
1732905140000|2024-11-29 18:32:20|180359.1|180229.1|180358.8|180228.8|180359.1|180229.1|180355.1|180225.1|5
1732905150000|2024-11-29 18:32:30|180356.5|180226.5|180359.1|180229.1|180359.1|180229.1|180356.5|180226.5|2
1732905160000|2024-11-29 18:32:40|180354.8|180224.8|180360.8|180230.8|180360.8|180230.8|180354.8|180224.8|2
1732905170000|2024-11-29 18:32:50|180358.1|180228.1|180360.5|180230.5|180361.1|180231.1|180357.5|180227.5|7
1732905190000|2024-11-29 18:33:10|180363.8|180233.8|180364.9|180234.9|180366.3|180236.3|180363.8|180233.8|3
1732905210000|2024-11-29 18:33:30|180364.3|180234.3|180376.5|180286.5|180382.7|180292.7|180364.3|180234.3|5
1732905230000|2024-11-29 18:33:50|180374.2|180284.2|180374.2|180284.2|180374.2|180284.2|180374.2|180284.2|1
1732905250000|2024-11-29 18:34:10|180376.7|180286.7|180378.7|180288.7|180378.7|180288.7|180376.7|180286.7|2
1732905260000|2024-11-29 18:34:20|180377.7|180287.7|180375.8|180285.8|180377.7|180287.7|180375.8|180285.8|2
1732905280000|2024-11-29 18:34:40|180377.8|180287.8|180377.8|180287.8|180377.8|180287.8|180377.8|180287.8|1
1732905300000|2024-11-29 18:35:00|180376.3|180286.3|180440.8|180310.8|180442.8|180312.8|180376.3|180286.3|4
1732905310000|2024-11-29 18:35:10|180442.9|180312.9|180507.5|180377.5|180507.5|180377.5|180442.9|180312.9|5
1732905320000|2024-11-29 18:35:20|180499.6|180369.6|180505|180375|180511.3|180381.3|180499.6|180369.6|12
1732905330000|2024-11-29 18:35:30|180507|180377|180508.9|180378.9|180511.5|180381.5|180504.6|180374.6|17
1732905340000|2024-11-29 18:35:40|180504.9|180374.9|180504.2|180374.2|180507.5|180377.5|180503.2|180373.2|5
1732905350000|2024-11-29 18:35:50|180501.2|180371.2|180536.1|180446.1|180572.1|180446.1|180501.2|180371.2|10
1732905360000|2024-11-29 18:36:00|180531.1|180401.1|180470.4|180340.4|180537.4|180447.4|180451.5|180321.5|19
1732905370000|2024-11-29 18:36:10|180472.4|180342.4|180467.4|180337.4|180472.4|180342.4|180467.4|180337.4|2
1732905380000|2024-11-29 18:36:20|180462.9|180332.9|180475.6|180345.6|180475.6|180345.6|180462.9|180332.9|7
1732905390000|2024-11-29 18:36:30|180478.6|180348.6|180485|180355|180487.6|180357.6|180473.6|180343.6|12
1732905400000|2024-11-29 18:36:40|180481.6|180351.6|180480|180350|180484|180354|180469.6|180339.6|7
1732905410000|2024-11-29 18:36:50|180489|180359|180474.3|180344.3|180491.1|180361.1|180467.1|180337.1|14
1732905430000|2024-11-29 18:37:10|180472|180342|180486.9|180356.9|180490.8|180360.8|180469.9|180339.9|6
1732905440000|2024-11-29 18:37:20|180488.9|180358.9|180487.9|180357.9|180497|180367|180487.9|180357.9|5
1732905450000|2024-11-29 18:37:30|180486.2|180356.2|180486.1|180356.1|180486.8|180356.8|180479.9|180349.9|7
1732905470000|2024-11-29 18:37:50|180484.4|180354.4|180486.3|180356.3|180486.3|180356.3|180484.4|180354.4|2
1732905480000|2024-11-29 18:38:00|180491.6|180361.6|180493.3|180363.3|180493.3|180363.3|180491.6|180361.6|2
1732905490000|2024-11-29 18:38:10|180481.5|180351.5|180485.5|180355.5|180487.2|180357.2|180481.5|180351.5|3
1732905530000|2024-11-29 18:38:50|180498.1|180368.1|180496.6|180366.6|180498.1|180368.1|180496.6|180366.6|2
1732905540000|2024-11-29 18:39:00|180494.9|180364.9|180491|180361|180494.9|180364.9|180489|180359|3
1732905550000|2024-11-29 18:39:10|180489.4|180359.4|180485.3|180355.3|180489.4|180359.4|180483.6|180353.6|3
1732905560000|2024-11-29 18:39:20|180486.9|180356.9|180522.9|180392.9|180526.6|180396.6|180486.9|180356.9|4
1732905570000|2024-11-29 18:39:30|180528.8|180398.8|180526.5|180396.5|180528.8|180398.8|180524.8|180394.8|4
1732905580000|2024-11-29 18:39:40|180528.8|180398.8|180528.8|180398.8|180528.8|180398.8|180528.8|180398.8|1
1732905590000|2024-11-29 18:39:50|180524.1|180394.1|180527.1|180397.1|180527.1|180397.1|180524.1|180394.1|2
1732905600000|2024-11-29 18:40:00|180530.8|180400.8|180529.5|180399.5|180530.8|180400.8|180529.5|180399.5|2
1732905610000|2024-11-29 18:40:10|180526.1|180396.1|180520.5|180390.5|180533.8|180403.8|180519.6|180389.6|9
1732905620000|2024-11-29 18:40:20|180522.9|180392.9|180476.4|180346.4|180522.9|180392.9|180476.4|180346.4|11
1732905630000|2024-11-29 18:40:30|180478.7|180348.7|180488.9|180358.9|180490.2|180360.2|180478.7|180348.7|5
1732905650000|2024-11-29 18:40:50|180490.5|180360.5|180490.9|180360.9|180492.9|180362.9|180490.5|180360.5|3
1732905660000|2024-11-29 18:41:00|180502.9|180372.9|180532.8|180402.8|180535.8|180405.8|180502.9|180372.9|10
1732905670000|2024-11-29 18:41:10|180535.3|180405.3|180574.8|180444.8|180579.6|180449.6|180535.3|180405.3|11
1732905680000|2024-11-29 18:41:20|180571.1|180441.1|180572.9|180442.9|180573.1|180443.1|180570.2|180440.2|5
1732905690000|2024-11-29 18:41:30|180570.6|180440.6|180571|180441|180574.3|180444.3|180561.7|180431.7|6
1732905700000|2024-11-29 18:41:40|180573.3|180443.3|180576.4|180446.4|180583.1|180453.1|180573.3|180443.3|7
1732905710000|2024-11-29 18:41:50|180578|180448|180572|180442|180578.6|180448.6|180572|180442|7
1732905720000|2024-11-29 18:42:00|180576.6|180446.6|180574.5|180444.5|180576.6|180446.6|180571.9|180441.9|3
1732905730000|2024-11-29 18:42:10|180581.9|180451.9|180572.5|180442.5|180581.9|180451.9|180567.6|180437.6|4
1732905740000|2024-11-29 18:42:20|180573.9|180443.9|180573.6|180443.6|180573.9|180443.9|180573.6|180443.6|2
1732905770000|2024-11-29 18:42:50|180576.3|180446.3|180576.3|180446.3|180576.3|180446.3|180576.3|180446.3|1
1732905800000|2024-11-29 18:43:20|180573.3|180443.3|180547.5|180417.5|180573.3|180443.3|180545.8|180415.8|3
1732905810000|2024-11-29 18:43:30|180552.8|180422.8|180551.2|180421.2|180552.8|180422.8|180551.2|180421.2|2
1732905820000|2024-11-29 18:43:40|180545.8|180415.8|180541|180411|180545.8|180415.8|180533|180403|3
1732905830000|2024-11-29 18:43:50|180542.6|180412.6|180542.3|180412.3|180546|180416|180542.3|180412.3|3
1732905840000|2024-11-29 18:44:00|180540.3|180410.3|180537.3|180407.3|180540.3|180410.3|180537.1|180407.1|3
1732905850000|2024-11-29 18:44:10|180535.2|180405.2|180579.4|180449.4|180579.4|180449.4|180530.3|180400.3|7
1732905860000|2024-11-29 18:44:20|180571.7|180441.7|180571.7|180441.7|180571.7|180441.7|180571.7|180441.7|1
1732905880000|2024-11-29 18:44:40|180573.3|180443.3|180573.3|180443.3|180573.3|180443.3|180573.3|180443.3|1
1732905890000|2024-11-29 18:44:50|180557.9|180427.9|180559.7|180429.7|180566.6|180436.6|180557.9|180427.9|7
1732905900000|2024-11-29 18:45:00|180573.1|180443.1|180578.1|180448.1|180578.4|180448.4|180573.1|180443.1|6
1732905910000|2024-11-29 18:45:10|180584.8|180454.8|180581.7|180451.7|180586.4|180456.4|180579|180449|4
1732905930000|2024-11-29 18:45:30|180588.3|180458.3|180573.2|180443.2|180588.3|180458.3|180571.2|180441.2|3
1732905960000|2024-11-29 18:46:00|180574.9|180444.9|180586.6|180456.6|180586.6|180456.6|180574.9|180444.9|2
1732905970000|2024-11-29 18:46:10|180585|180455|180572|180442|180585|180455|180557.8|180427.8|6
1732905990000|2024-11-29 18:46:30|180574.3|180444.3|180574.3|180444.3|180574.3|180444.3|180570.7|180440.7|3
1732906000000|2024-11-29 18:46:40|180576.4|180446.4|180582|180452|180582|180452|180576.4|180446.4|7
1732906010000|2024-11-29 18:46:50|180575.7|180445.7|180575.7|180445.7|180580.1|180450.1|180575.7|180445.7|4
1732906020000|2024-11-29 18:47:00|180579.7|180449.7|180602.1|180472.1|180602.1|180472.1|180575.7|180445.7|10
1732906030000|2024-11-29 18:47:10|180590.3|180460.3|180592.6|180462.6|180592.6|180462.6|180590.3|180460.3|2
1732906040000|2024-11-29 18:47:20|180595.3|180465.3|180595.3|180465.3|180595.3|180465.3|180595.3|180465.3|1
1732906050000|2024-11-29 18:47:30|180592.9|180462.9|180589.3|180459.3|180594.9|180464.9|180589.3|180459.3|4
1732906060000|2024-11-29 18:47:40|180592.6|180462.6|180593.3|180463.3|180602.9|180472.9|180589.3|180459.3|8
1732906070000|2024-11-29 18:47:50|180590.9|180460.9|180584.9|180454.9|180590.9|180460.9|180584.9|180454.9|2
1732906080000|2024-11-29 18:48:00|180586.5|180456.5|180585.2|180455.2|180588.5|180458.5|180578.1|180448.1|7
1732906090000|2024-11-29 18:48:10|180592.8|180462.8|180589.2|180459.2|180592.8|180462.8|180586.8|180456.8|3
1732906120000|2024-11-29 18:48:40|180587.5|180457.5|180574|180444|180587.5|180457.5|180563.9|180433.9|5
1732906130000|2024-11-29 18:48:50|180572|180442|180572|180442|180572|180442|180572|180442|1
1732906140000|2024-11-29 18:49:00|180580.4|180450.4|180576.5|180446.5|180580.4|180450.4|180576.5|180446.5|4
1732906160000|2024-11-29 18:49:20|180572.5|180442.5|180568.7|180438.7|180572.5|180442.5|180568.4|180438.4|3
1732906170000|2024-11-29 18:49:30|180576.1|180446.1|180568.4|180438.4|180576.1|180446.1|180568.4|180438.4|3
1732906190000|2024-11-29 18:49:50|180566.6|180436.6|180564.8|180434.8|180566.6|180436.6|180560.8|180430.8|3
1732906200000|2024-11-29 18:50:00|180566.2|180436.2|180549.8|180419.8|180566.2|180436.2|180538.6|180408.6|11
1732906210000|2024-11-29 18:50:10|180547.8|180417.8|180622.3|180492.3|180622.3|180492.3|180542.4|180412.4|10
1732906220000|2024-11-29 18:50:20|180617|180487|180606.9|180476.9|180617|180487|180598.7|180468.7|14
1732906230000|2024-11-29 18:50:30|180604.5|180474.5|180604.9|180474.9|180607.5|180477.5|180601.5|180471.5|4
1732906240000|2024-11-29 18:50:40|180603.2|180473.2|180606.5|180476.5|180606.5|180476.5|180602.2|180472.2|4
1732906250000|2024-11-29 18:50:50|180608.2|180478.2|180607.2|180477.2|180608.2|180478.2|180604.9|180474.9|4
1732906270000|2024-11-29 18:51:10|180604.5|180474.5|180602.9|180472.9|180607.5|180477.5|180602.9|180472.9|5
1732906280000|2024-11-29 18:51:20|180604.9|180474.9|180604.9|180474.9|180604.9|180474.9|180604.9|180474.9|1
1732906290000|2024-11-29 18:51:30|180607.5|180477.5|180607.5|180477.5|180607.5|180477.5|180607.5|180477.5|1
1732906300000|2024-11-29 18:51:40|180606.5|180476.5|180662.8|180532.8|180684.1|180554.1|180606.5|180476.5|7
1732906310000|2024-11-29 18:51:50|180659.1|180529.1|180656.9|180526.9|180664.3|180534.3|180656.9|180526.9|6
1732906320000|2024-11-29 18:52:00|180656.3|180526.3|180656.3|180526.3|180656.3|180526.3|180656.3|180526.3|1
1732906340000|2024-11-29 18:52:20|180653.9|180523.9|180651.5|180521.5|180653.9|180523.9|180651.4|180521.4|3
1732906350000|2024-11-29 18:52:30|180653.4|180523.4|180653.4|180523.4|180653.4|180523.4|180653.4|180523.4|1
1732906370000|2024-11-29 18:52:50|180655|180525|180655|180525|180655|180525|180655|180525|1
1732906380000|2024-11-29 18:53:00|180652.4|180522.4|180648.4|180518.4|180652.4|180522.4|180648.4|180518.4|2
1732906390000|2024-11-29 18:53:10|180646.9|180516.9|180650.2|180520.2|180650.2|180520.2|180646.9|180516.9|2
1732906410000|2024-11-29 18:53:30|180648.6|180518.6|180627.7|180497.7|180696.9|180518.6|180627.7|180483.2|6
1732906420000|2024-11-29 18:53:40|180625.7|180495.7|180629.1|180499.1|180629.1|180499.1|180625.7|180495.7|2
1732906430000|2024-11-29 18:53:50|180627.1|180497.1|180623|180493|180627.1|180497.1|180623|180493|2
1732906440000|2024-11-29 18:54:00|180626.7|180496.7|180643.3|180513.3|180654.1|180524.1|180626.7|180496.7|5
1732906450000|2024-11-29 18:54:10|180635|180505|180643.3|180513.3|180643.3|180513.3|180635|180505|3
1732906460000|2024-11-29 18:54:20|180637.6|180507.6|180638.6|180508.6|180638.6|180508.6|180637.6|180507.6|2
1732906470000|2024-11-29 18:54:30|180642|180512|180642|180512|180642|180512|180642|180512|1
1732906490000|2024-11-29 18:54:50|180645.8|180515.8|180673.1|180543.1|180673.1|180543.1|180645.8|180515.8|2
1732906560000|2024-11-29 18:56:00|180658.1|180528.1|180668.8|180538.8|180668.8|180538.8|180658.1|180528.1|3
1732906590000|2024-11-29 18:56:30|180672.4|180542.4|180672.4|180542.4|180672.4|180542.4|180672.4|180542.4|1
1732906600000|2024-11-29 18:56:40|180668.6|180538.6|180626.4|180496.4|180668.6|180538.6|180624.4|180494.4|5
1732906610000|2024-11-29 18:56:50|180628.8|180498.8|180688.7|180558.7|180695.9|180565.9|180628.8|180498.8|9
1732906620000|2024-11-29 18:57:00|180693.3|180563.3|180700.1|180570.1|180700.1|180570.1|180693.3|180563.3|7
1732906630000|2024-11-29 18:57:10|180700.5|180570.5|180700.5|180570.5|180700.5|180570.5|180700.5|180570.5|1
1732906650000|2024-11-29 18:57:30|180693.8|180563.8|180704.5|180574.5|180709.5|180579.5|180693.8|180563.8|4
1732906660000|2024-11-29 18:57:40|180696.9|180566.9|180686.3|180556.3|180696.9|180566.9|180685.3|180555.3|4
1732906670000|2024-11-29 18:57:50|180687.6|180557.6|180676.2|180546.2|180690.6|180560.6|180671.1|180541.1|8
1732906680000|2024-11-29 18:58:00|180672.3|180542.3|180671.9|180541.9|180677.3|180547.3|180671.9|180541.9|6
1732906690000|2024-11-29 18:58:10|180674.3|180544.3|180678.3|180548.3|180681.6|180551.6|180672.6|180542.6|6
1732906700000|2024-11-29 18:58:20|180656.8|180526.8|180660|180530|180660|180530|180651.9|180521.9|8
1732906710000|2024-11-29 18:58:30|180661.4|180531.4|180657.2|180527.2|180664|180534|180649.2|180519.2|13
1732906720000|2024-11-29 18:58:40|180658.2|180528.2|180652.8|180522.8|180658.2|180528.2|180652.8|180522.8|3
1732906730000|2024-11-29 18:58:50|180651.2|180521.2|180657.7|180527.7|180658|180528|180651.2|180521.2|4
1732906740000|2024-11-29 18:59:00|180653|180523|180658.4|180528.4|180659.1|180529.1|180653|180523|6
1732906750000|2024-11-29 18:59:10|180648.5|180518.5|180650.2|180520.2|180650.2|180520.2|180647.8|180517.8|4
1732906760000|2024-11-29 18:59:20|180647.8|180517.8|180645.4|180515.4|180648.3|180518.3|180640.6|180510.6|11
1732906770000|2024-11-29 18:59:30|180647.4|180517.4|180642.1|180512.1|180652.8|180522.8|180638.8|180508.8|15
1732906780000|2024-11-29 18:59:40|180644.8|180514.8|180646.7|180516.7|180648.4|180518.4|180644.5|180514.5|9
1732906790000|2024-11-29 18:59:50|180645|180515|180641.3|180511.3|180645.3|180515.3|180640.6|180510.6|8
1732906800000|2024-11-29 19:00:00|180642.3|180512.3|180643.8|180513.8|180645.3|180515.3|180634.1|180504.1|14
1732906810000|2024-11-29 19:00:10|180641.8|180511.8|180604.8|180474.8|180646.1|180516.1|180599.7|180469.7|9
1732906820000|2024-11-29 19:00:20|180606.2|180476.2|180590.3|180460.3|180610.2|180480.2|180581.6|180451.6|9
1732906830000|2024-11-29 19:00:30|180586.6|180456.6|180644.2|180514.2|180646.2|180516.2|180583.6|180453.6|24
1732906840000|2024-11-29 19:00:40|180649.2|180519.2|180641.2|180511.2|180649.2|180519.2|180637.8|180507.8|8
1732906850000|2024-11-29 19:00:50|180641.7|180511.7|180649|180519|180652.7|180522.7|180641.7|180511.7|5
1732906860000|2024-11-29 19:01:00|180649.7|180519.7|180649.2|180519.2|180649.9|180519.9|180643.3|180513.3|7
1732906870000|2024-11-29 19:01:10|180647.6|180517.6|180649.5|180519.5|180650.8|180520.8|180644.6|180514.6|7
1732906880000|2024-11-29 19:01:20|180642.1|180512.1|180650.9|180520.9|180650.9|180520.9|180642.1|180512.1|6
1732906890000|2024-11-29 19:01:30|180652.9|180522.9|180644.4|180514.4|180654.4|180524.4|180642.4|180512.4|7
1732906900000|2024-11-29 19:01:40|180646.7|180516.7|180651.1|180521.1|180657.3|180527.3|180646.7|180516.7|5
1732906910000|2024-11-29 19:01:50|180648.6|180518.6|180644.9|180514.9|180653.7|180523.7|180641.4|180511.4|9
1732906920000|2024-11-29 19:02:00|180647.5|180517.5|180639.3|180509.3|180649.7|180519.7|180634.3|180504.3|12
1732906930000|2024-11-29 19:02:10|180642|180512|180640|180510|180642|180512|180640|180510|2
1732906950000|2024-11-29 19:02:30|180648.6|180518.6|180656.4|180526.4|180663.1|180533.1|180647.1|180517.1|16
1732906960000|2024-11-29 19:02:40|180658.4|180528.4|180656|180526|180659.4|180529.4|180655.6|180525.6|7
1732906970000|2024-11-29 19:02:50|180657.6|180527.6|180663|180533|180664.7|180534.7|180657.6|180527.6|5
1732906980000|2024-11-29 19:03:00|180660.6|180530.6|180662.6|180532.6|180662.6|180532.6|180657|180527|4
1732906990000|2024-11-29 19:03:10|180661.3|180531.3|180661.3|180531.3|180661.3|180531.3|180655.6|180525.6|8
1732907000000|2024-11-29 19:03:20|180655.3|180525.3|180657.9|180527.9|180663.9|180533.9|180654.9|180524.9|12
1732907010000|2024-11-29 19:03:30|180657.2|180527.2|180660.9|180530.9|180663.9|180533.9|180654.9|180524.9|9
1732907020000|2024-11-29 19:03:40|180664.6|180534.6|180663.1|180533.1|180666.1|180536.1|180658.6|180528.6|6
1732907030000|2024-11-29 19:03:50|180665.1|180535.1|180653.7|180523.7|180665.1|180535.1|180653.7|180523.7|6
1732907040000|2024-11-29 19:04:00|180658.4|180528.4|180651.1|180521.1|180658.4|180528.4|180650.9|180520.9|8
1732907050000|2024-11-29 19:04:10|180649.5|180519.5|180646.3|180516.3|180653.7|180523.7|180646.3|180516.3|8
1732907060000|2024-11-29 19:04:20|180643.1|180513.1|180634.7|180504.7|180643.1|180513.1|180632|180502|9
1732907070000|2024-11-29 19:04:30|180633|180503|180626.3|180496.3|180633|180503|180626.3|180496.3|3
1732907080000|2024-11-29 19:04:40|180627.7|180497.7|180632.5|180502.5|180633.9|180503.9|180627|180497|7
1732907090000|2024-11-29 19:04:50|180627.2|180497.2|180622.8|180492.8|180627.3|180497.3|180621.6|180491.6|7
1732907100000|2024-11-29 19:05:00|180621.2|180491.2|180623.4|180493.4|180628|180498|180618.2|180488.2|19
1732907110000|2024-11-29 19:05:10|180629|180499|180648|180518|180656.5|180526.5|180627.3|180497.3|12
1732907120000|2024-11-29 19:05:20|180650.3|180520.3|180650.3|180520.3|180650.3|180520.3|180650.3|180520.3|1
1732907130000|2024-11-29 19:05:30|180655.6|180525.6|180645.8|180515.8|180655.6|180525.6|180645.8|180515.8|10
1732907140000|2024-11-29 19:05:40|180650.8|180520.8|180638.9|180508.9|180650.8|180520.8|180636.5|180506.5|9
1732907150000|2024-11-29 19:05:50|180640.9|180510.9|180644.3|180514.3|180649.2|180519.2|180640.9|180510.9|11
1732907160000|2024-11-29 19:06:00|180647.6|180517.6|180648.1|180518.1|180654.6|180524.6|180646.1|180516.1|7
1732907170000|2024-11-29 19:06:10|180646.4|180516.4|180622.3|180492.3|180653.8|180523.8|180621.3|180491.3|12
1732907180000|2024-11-29 19:06:20|180620|180490|180616.1|180486.1|180620|180490|180611.5|180481.5|8
1732907190000|2024-11-29 19:06:30|180614.1|180484.1|180619.4|180489.4|180619.4|180489.4|180607.8|180477.8|15
1732907200000|2024-11-29 19:06:40|180616.1|180486.1|180612.7|180482.7|180618.1|180488.1|180612.7|180482.7|4
1732907210000|2024-11-29 19:06:50|180617.8|180487.8|180624.6|180494.6|180624.6|180494.6|180617.8|180487.8|2
1732907220000|2024-11-29 19:07:00|180627.3|180497.3|180635.6|180505.6|180637.6|180507.6|180625.9|180495.9|8
1732907230000|2024-11-29 19:07:10|180633.2|180503.2|180633.2|180503.2|180633.2|180503.2|180633.2|180503.2|1
1732907240000|2024-11-29 19:07:20|180639.5|180509.5|180639.5|180509.5|180639.5|180509.5|180639.5|180509.5|1
1732907270000|2024-11-29 19:07:50|180633.9|180503.9|180636.7|180506.7|180637.9|180507.9|180633.9|180503.9|4
1732907280000|2024-11-29 19:08:00|180635.7|180505.7|180635.3|180505.3|180638.7|180508.7|180635.3|180505.3|3
1732907300000|2024-11-29 19:08:20|180638.7|180508.7|180638.7|180508.7|180638.7|180508.7|180638.7|180508.7|1
1732907310000|2024-11-29 19:08:30|180638|180508|180641.1|180511.1|180644.3|180514.3|180638|180508|6
1732907330000|2024-11-29 19:08:50|180639.2|180509.2|180637.2|180507.2|180639.2|180509.2|180637.2|180507.2|2
1732907340000|2024-11-29 19:09:00|180637.5|180507.5|180641.7|180511.7|180641.7|180511.7|180636.3|180506.3|7
1732907350000|2024-11-29 19:09:10|180637.7|180507.7|180641.3|180511.3|180642.3|180512.3|180637.7|180507.7|5
1732907360000|2024-11-29 19:09:20|180634.7|180504.7|180638.4|180508.4|180638.4|180508.4|180634.7|180504.7|2
1732907370000|2024-11-29 19:09:30|180638.7|180508.7|180643.4|180513.4|180643.4|180513.4|180638.7|180508.7|3
1732907400000|2024-11-29 19:10:00|180644.7|180514.7|180644.7|180514.7|180644.7|180514.7|180644.7|180514.7|1
1732907410000|2024-11-29 19:10:10|180643.6|180513.6|180643.6|180513.6|180643.6|180513.6|180643.6|180513.6|1
1732907420000|2024-11-29 19:10:20|180644.8|180514.8|180644.8|180514.8|180644.8|180514.8|180644.8|180514.8|1
1732907430000|2024-11-29 19:10:30|180643.3|180513.3|180643.3|180513.3|180643.3|180513.3|180643.3|180513.3|1
1732907440000|2024-11-29 19:10:40|180702.6|180446.9|180702.6|180446.9|180702.6|180446.9|180702.6|180446.9|1
1732907450000|2024-11-29 19:10:50|180643.3|180513.3|180643.3|180513.3|180643.3|180513.3|180643.3|180513.3|1
1732907460000|2024-11-29 19:11:00|180637.6|180507.6|180636.8|180506.8|180639.9|180509.9|180636.6|180506.6|5
1732907470000|2024-11-29 19:11:10|180635.8|180505.8|180638.7|180508.7|180638.7|180508.7|180635.8|180505.8|2
1732907480000|2024-11-29 19:11:20|180633.7|180503.7|180638.8|180508.8|180639.1|180509.1|180633.7|180503.7|7
1732907490000|2024-11-29 19:11:30|180633.1|180503.1|180639.4|180509.4|180640.1|180510.1|180633.1|180503.1|7
1732907510000|2024-11-29 19:11:50|180641.1|180511.1|180639.8|180509.8|180641.1|180511.1|180639.8|180509.8|2
1732907520000|2024-11-29 19:12:00|180641.6|180511.6|180641.2|180511.2|180643.2|180513.2|180641.2|180511.2|5
1732907540000|2024-11-29 19:12:20|180639.7|180509.7|180641.4|180511.4|180641.4|180511.4|180637.7|180507.7|4
1732907550000|2024-11-29 19:12:30|180621|180491|180639.4|180509.4|180640.4|180510.4|180621|180491|3
1732907570000|2024-11-29 19:12:50|180641.1|180511.1|180640.8|180510.8|180641.8|180511.8|180640.8|180510.8|3
1732907580000|2024-11-29 19:13:00|180638.8|180508.8|180640.8|180510.8|180640.8|180510.8|180638.8|180508.8|2
1732907590000|2024-11-29 19:13:10|180630.1|180500.1|180629.1|180499.1|180636.4|180506.4|180628.7|180498.7|8
1732907610000|2024-11-29 19:13:30|180631.1|180501.1|180631.1|180501.1|180634.8|180504.8|180628.1|180498.1|6
1732907630000|2024-11-29 19:13:50|180621.1|180491.1|180609.6|180479.6|180621.2|180491.2|180609.6|180479.6|4
1732907640000|2024-11-29 19:14:00|180604.3|180474.3|180611.1|180481.1|180613|180483|180604.1|180474.1|9
1732907650000|2024-11-29 19:14:10|180613.4|180483.4|180627.5|180497.5|180636.2|180506.2|180613.4|180483.4|13
1732907660000|2024-11-29 19:14:20|180629.9|180499.9|180628.3|180498.3|180632.9|180502.9|180626.6|180496.6|6
1732907670000|2024-11-29 19:14:30|180631.9|180501.9|180629.3|180499.3|180631.9|180501.9|180626.6|180496.6|6
1732907680000|2024-11-29 19:14:40|180631.9|180501.9|180629.3|180499.3|180631.9|180501.9|180627.6|180497.6|4
1732907690000|2024-11-29 19:14:50|180630.8|180500.8|180633.8|180503.8|180637.1|180507.1|180630.8|180500.8|4
1732907700000|2024-11-29 19:15:00|180635.8|180505.8|180638.7|180508.7|180639.7|180509.7|180635.8|180505.8|4
1732907710000|2024-11-29 19:15:10|180636.3|180506.3|180638.7|180508.7|180638.7|180508.7|180636.3|180506.3|2
1732907720000|2024-11-29 19:15:20|180641|180511|180638|180508|180641|180511|180638|180508|2
1732907730000|2024-11-29 19:15:30|180639.6|180509.6|180639.6|180509.6|180639.6|180509.6|180639.6|180509.6|1
1732907760000|2024-11-29 19:16:00|180638.6|180508.6|180640.1|180510.1|180645.9|180515.9|180638.6|180508.6|5
1732907770000|2024-11-29 19:16:10|180638.6|180508.6|180637.2|180507.2|180638.6|180508.6|180637.2|180507.2|4
1732907780000|2024-11-29 19:16:20|180634.9|180504.9|180634.3|180504.3|180636.9|180506.9|180634|180504|8
1732907790000|2024-11-29 19:16:30|180638.6|180508.6|180706.3|180576.3|180711.9|180581.9|180638.6|180508.6|11
1732907800000|2024-11-29 19:16:40|180704.5|180574.5|180707.7|180577.7|180712.7|180582.7|180701.5|180571.5|16
1732907810000|2024-11-29 19:16:50|180709.4|180579.4|180709.4|180579.4|180709.4|180579.4|180707.4|180577.4|3
1732907820000|2024-11-29 19:17:00|180708|180578|180708.4|180578.4|180708.4|180578.4|180708|180578|2
1732907830000|2024-11-29 19:17:10|180706.7|180576.7|180695.4|180565.4|180706.7|180576.7|180695.4|180565.4|2
1732907840000|2024-11-29 19:17:20|180696.1|180566.1|180696.1|180566.1|180696.1|180566.1|180696.1|180566.1|1
1732907850000|2024-11-29 19:17:30|180694.4|180564.4|180695.4|180565.4|180695.4|180565.4|180694.4|180564.4|2
1732907860000|2024-11-29 19:17:40|180699.4|180569.4|180691.7|180561.7|180699.4|180569.4|180691.7|180561.7|3
1732907870000|2024-11-29 19:17:50|180701.8|180571.8|180701.8|180571.8|180703.4|180573.4|180696.1|180566.1|6
1732907890000|2024-11-29 19:18:10|180700.8|180570.8|180700.8|180570.8|180700.8|180570.8|180700.8|180570.8|1
1732907900000|2024-11-29 19:18:20|180701.8|180571.8|180701.8|180571.8|180701.8|180571.8|180701.8|180571.8|1
1732907920000|2024-11-29 19:18:40|180692.8|180562.8|180637|180507|180692.8|180562.8|180632.1|180502.1|6
1732907930000|2024-11-29 19:18:50|180638.7|180508.7|180645.9|180515.9|180648.5|180518.5|180638.7|180508.7|6
1732907940000|2024-11-29 19:19:00|180644.1|180514.1|180581.9|180451.9|180644.1|180514.1|180574.3|180444.3|17
1732907950000|2024-11-29 19:19:10|180580.2|180450.2|180579.7|180449.7|180584|180454|180577.3|180447.3|8
1732907960000|2024-11-29 19:19:20|180575.3|180445.3|180581.5|180451.5|180581.6|180451.6|180575.3|180445.3|6
1732907970000|2024-11-29 19:19:30|180585.1|180455.1|180585.1|180455.1|180585.1|180455.1|180585.1|180455.1|1
1732907980000|2024-11-29 19:19:40|180579.9|180449.9|180566.5|180436.5|180581.6|180451.6|180566.3|180436.3|10
1732907990000|2024-11-29 19:19:50|180565.8|180435.8|180572.2|180442.2|180572.9|180442.9|180565.8|180435.8|10
1732908000000|2024-11-29 19:20:00|180569.9|180439.9|180582.9|180452.9|180585.6|180455.6|180566.2|180436.2|16
1732908010000|2024-11-29 19:20:10|180579.6|180449.6|180579.6|180449.6|180586.3|180456.3|180576.6|180446.6|12
1732908020000|2024-11-29 19:20:20|180584.9|180454.9|180578.9|180448.9|180590|180460|180574.3|180444.3|11
1732908030000|2024-11-29 19:20:30|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|180578.3|180448.3|1
1732908040000|2024-11-29 19:20:40|180568.6|180438.6|180585.7|180455.7|180587.3|180457.3|180568.6|180438.6|7
1732908050000|2024-11-29 19:20:50|180583.7|180453.7|180579.3|180449.3|180588|180458|180579|180449|12
1732908060000|2024-11-29 19:21:00|180583|180453|180582|180452|180590|180460|180579|180449|15
1732908080000|2024-11-29 19:21:20|180607|180477|180605.3|180475.3|180607|180477|180605|180475|5
1732908090000|2024-11-29 19:21:30|180602|180472|180607.5|180477.5|180612|180482|180602|180472|17
1732908100000|2024-11-29 19:21:40|180609.2|180479.2|180620.4|180490.4|180622.1|180492.1|180609.2|180479.2|10
1732908110000|2024-11-29 19:21:50|180619.4|180489.4|180627.6|180497.6|180629.3|180499.3|180619.4|180489.4|11
1732908120000|2024-11-29 19:22:00|180631|180501|180654.7|180524.7|180656.3|180526.3|180631|180501|14
1732908130000|2024-11-29 19:22:10|180653.2|180523.2|180631.1|180501.1|180653.2|180523.2|180631.1|180501.1|5
1732908140000|2024-11-29 19:22:20|180633.4|180503.4|180633.4|180503.4|180633.4|180503.4|180633.4|180503.4|1
1732908150000|2024-11-29 19:22:30|180636.4|180506.4|180633.9|180503.9|180637.1|180507.1|180631.2|180501.2|6
1732908160000|2024-11-29 19:22:40|180635.8|180505.8|180622.5|180492.5|180635.8|180505.8|180622.5|180492.5|5
1732908170000|2024-11-29 19:22:50|180620.5|180490.5|180622.5|180492.5|180626.9|180496.9|180620.5|180490.5|14
1732908180000|2024-11-29 19:23:00|180624.3|180494.3|180627.7|180497.7|180627.7|180497.7|180623.3|180493.3|7
1732908190000|2024-11-29 19:23:10|180632.1|180502.1|180637.1|180507.1|180642.4|180512.4|180631.4|180501.4|7
1732908200000|2024-11-29 19:23:20|180633.4|180503.4|180633.1|180503.1|180633.4|180503.4|180633.1|180503.1|2
1732908210000|2024-11-29 19:23:30|180637.1|180507.1|180638.2|180508.2|180638.2|180508.2|180637.1|180507.1|2
1732908240000|2024-11-29 19:24:00|180639.8|180509.8|180642.8|180512.8|180644.8|180514.8|180639.1|180509.1|5
1732908250000|2024-11-29 19:24:10|180647.8|180517.8|180638.7|180508.7|180659.8|180529.8|180638.7|180508.7|7
1732908260000|2024-11-29 19:24:20|180640.5|180510.5|180629.6|180499.6|180645.2|180515.2|180625.2|180495.2|7
1732908280000|2024-11-29 19:24:40|180631.1|180501.1|180635.7|180505.7|180638.1|180508.1|180627|180497|7
1732908290000|2024-11-29 19:24:50|180632.3|180502.3|180626.2|180496.2|180632.3|180502.3|180624.6|180494.6|3
1732908300000|2024-11-29 19:25:00|180629.2|180499.2|180614.1|180484.1|180629.2|180499.2|180608.5|180478.5|9
1732908310000|2024-11-29 19:25:10|180615.5|180485.5|180611.6|180481.6|180616.2|180486.2|180611.6|180481.6|3
1732908320000|2024-11-29 19:25:20|180609.6|180479.6|180617.8|180487.8|180619.8|180489.8|180609.6|180479.6|8
1732908330000|2024-11-29 19:25:30|180615.4|180485.4|180618.5|180488.5|180618.5|180488.5|180615.4|180485.4|3
1732908340000|2024-11-29 19:25:40|180620.6|180490.6|180622.3|180492.3|180624.9|180494.9|180620.6|180490.6|6
1732908350000|2024-11-29 19:25:50|180617.3|180487.3|180618.6|180488.6|180621|180491|180613.6|180483.6|6
1732908360000|2024-11-29 19:26:00|180615|180485|180615|180485|180619.3|180489.3|180615|180485|3
1732908370000|2024-11-29 19:26:10|180618.3|180488.3|180624.5|180494.5|180629.5|180499.5|180618.3|180488.3|8
1732908390000|2024-11-29 19:26:30|180626.8|180496.8|180631.3|180501.3|180633.9|180503.9|180626.8|180496.8|3
1732908400000|2024-11-29 19:26:40|180624.2|180494.2|180632.2|180502.2|180634.4|180504.4|180624.2|180494.2|8
1732908410000|2024-11-29 19:26:50|180630.2|180500.2|180623.8|180493.8|180630.2|180500.2|180622.1|180492.1|8
1732908420000|2024-11-29 19:27:00|180622|180492|180617.7|180487.7|180622|180492|180611.7|180481.7|12
1732908430000|2024-11-29 19:27:10|180616|180486|180614.8|180484.8|180616|180486|180606.3|180476.3|5
1732908440000|2024-11-29 19:27:20|180608.5|180478.5|180611.8|180481.8|180613.1|180483.1|180606.2|180476.2|17
1732908450000|2024-11-29 19:27:30|180606.8|180476.8|180608.2|180478.2|180609.4|180479.4|180604.8|180474.8|6
1732908460000|2024-11-29 19:27:40|180609.9|180479.9|180610.4|180480.4|180614.1|180484.1|180603.5|180473.5|7
1732908470000|2024-11-29 19:27:50|180612.4|180482.4|180591.7|180461.7|180612.4|180482.4|180582.4|180452.4|13
1732908480000|2024-11-29 19:28:00|180588.1|180458.1|180593.7|180463.7|180593.7|180463.7|180588.1|180458.1|2
1732908490000|2024-11-29 19:28:10|180583.6|180453.6|180586.3|180456.3|180586.3|180456.3|180583.3|180453.3|5
1732908500000|2024-11-29 19:28:20|180588.3|180458.3|180589|180459|180589|180459|180588|180458|3
1732908510000|2024-11-29 19:28:30|180587|180457|180587|180457|180587|180457|180587|180457|1
1732908520000|2024-11-29 19:28:40|180585.2|180455.2|180585.2|180455.2|180585.2|180455.2|180585.2|180455.2|1
1732908530000|2024-11-29 19:28:50|180583.5|180453.5|180587.5|180457.5|180593.1|180463.1|180583.5|180453.5|8
1732908540000|2024-11-29 19:29:00|180588.4|180458.4|180588.8|180458.8|180591.4|180461.4|180586.8|180456.8|7
1732908550000|2024-11-29 19:29:10|180585.4|180455.4|180590.4|180460.4|180592.4|180462.4|180585.4|180455.4|6
1732908560000|2024-11-29 19:29:20|180588.6|180458.6|180582.3|180452.3|180588.6|180458.6|180582.3|180452.3|2
1732908570000|2024-11-29 19:29:30|180587.6|180457.6|180599.1|180469.1|180602.8|180472.8|180587.6|180457.6|13
1732908580000|2024-11-29 19:29:40|180600.7|180470.7|180595.8|180465.8|180600.7|180470.7|180590.3|180460.3|14
1732908590000|2024-11-29 19:29:50|180597.8|180467.8|180602.3|180472.3|180609.9|180479.9|180597.5|180467.5|8
1732908600000|2024-11-29 19:30:00|180605.7|180475.7|180617.9|180487.9|180617.9|180487.9|180605.7|180475.7|10
1732908610000|2024-11-29 19:30:10|180612.9|180482.9|180614.2|180484.2|180618.5|180488.5|180612.9|180482.9|5
1732908620000|2024-11-29 19:30:20|180613.2|180483.2|180611.3|180481.3|180616.9|180486.9|180608.9|180478.9|7
1732908630000|2024-11-29 19:30:30|180609.6|180479.6|180617.6|180487.6|180617.6|180487.6|180609.6|180479.6|4
1732908640000|2024-11-29 19:30:40|180614.6|180484.6|180612.2|180482.2|180614.6|180484.6|180612.2|180482.2|3
1732908650000|2024-11-29 19:30:50|180616.9|180486.9|180615.2|180485.2|180616.9|180486.9|180615.2|180485.2|2
1732908660000|2024-11-29 19:31:00|180611.9|180481.9|180609.2|180479.2|180611.9|180481.9|180606.9|180476.9|4
1732908670000|2024-11-29 19:31:10|180607.9|180477.9|180606.1|180476.1|180607.9|180477.9|180598.3|180468.3|6
1732908680000|2024-11-29 19:31:20|180595.8|180465.8|180601.1|180471.1|180601.1|180471.1|180595.8|180465.8|4
1732908700000|2024-11-29 19:31:40|180599.6|180469.6|180598.6|180468.6|180599.6|180469.6|180598.6|180468.6|2
1732908710000|2024-11-29 19:31:50|180603.6|180473.6|180604.4|180474.4|180604.4|180474.4|180602.4|180472.4|3
1732908720000|2024-11-29 19:32:00|180607.7|180477.7|180620.5|180490.5|180624.5|180494.5|180607.7|180477.7|10
1732908730000|2024-11-29 19:32:10|180620.7|180490.7|180620.7|180490.7|180620.7|180490.7|180620.7|180490.7|1
1732908740000|2024-11-29 19:32:20|180619|180489|180623.4|180493.4|180623.4|180493.4|180614.3|180484.3|6
1732908750000|2024-11-29 19:32:30|180622.1|180492.1|180623.4|180493.4|180623.4|180493.4|180622.1|180492.1|2
1732908760000|2024-11-29 19:32:40|180627.1|180497.1|180628.1|180498.1|180631.3|180501.3|180627.1|180497.1|5
1732908780000|2024-11-29 19:33:00|180630.4|180500.4|180633|180503|180633.5|180503.5|180627|180497|6
1732908790000|2024-11-29 19:33:10|180634|180504|180624.2|180494.2|180634|180504|180624.2|180494.2|5
1732908800000|2024-11-29 19:33:20|180622.4|180492.4|180624.9|180494.9|180624.9|180494.9|180618.7|180488.7|6
1732908810000|2024-11-29 19:33:30|180621.6|180491.6|180622.6|180492.6|180622.6|180492.6|180619.2|180489.2|3
1732908820000|2024-11-29 19:33:40|180619.9|180489.9|180621.2|180491.2|180622.9|180492.9|180619.9|180489.9|3
1732908830000|2024-11-29 19:33:50|180615.9|180485.9|180607.1|180477.1|180616.8|180486.8|180607.1|180477.1|9
1732908840000|2024-11-29 19:34:00|180608.4|180478.4|180610.2|180480.2|180610.2|180480.2|180608.4|180478.4|2
1732908850000|2024-11-29 19:34:10|180607.9|180477.9|180589|180459|180607.9|180477.9|180587.9|180457.9|8
1732908860000|2024-11-29 19:34:20|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|180590.6|180460.6|1
1732908870000|2024-11-29 19:34:30|180588.6|180458.6|180587.9|180457.9|180588.6|180458.6|180587.9|180457.9|2
1732908890000|2024-11-29 19:34:50|180586.8|180456.8|180586.4|180456.4|180586.8|180456.8|180581.6|180451.6|5
1732908900000|2024-11-29 19:35:00|180588.1|180458.1|180586.1|180456.1|180588.1|180458.1|180586.1|180456.1|2
1732908910000|2024-11-29 19:35:10|180588.4|180458.4|180594.1|180464.1|180597.8|180467.8|180588.4|180458.4|4
1732908920000|2024-11-29 19:35:20|180595.8|180465.8|180588.9|180458.9|180595.8|180465.8|180588.9|180458.9|2
1732908930000|2024-11-29 19:35:30|180590.6|180460.6|180590|180460|180593.6|180463.6|180588.4|180458.4|6
1732908940000|2024-11-29 19:35:40|180587.1|180457.1|180586|180456|180587.1|180457.1|180583.4|180453.4|5
1732908950000|2024-11-29 19:35:50|180584.6|180454.6|180583.8|180453.8|180584.6|180454.6|180574.4|180444.4|6
1732908960000|2024-11-29 19:36:00|180579.8|180449.8|180580.1|180450.1|180584.1|180454.1|180577.1|180447.1|12
1732908970000|2024-11-29 19:36:10|180576.8|180446.8|180577.3|180447.3|180580.8|180450.8|180571.4|180441.4|8
1732908980000|2024-11-29 19:36:20|180576.3|180446.3|180585.1|180455.1|180588.1|180458.1|180576.3|180446.3|8
1732908990000|2024-11-29 19:36:30|180587|180457|180589.2|180459.2|180590.2|180460.2|180587|180457|5
1732909000000|2024-11-29 19:36:40|180593.5|180463.5|180590.8|180460.8|180593.5|180463.5|180588.2|180458.2|4
1732909010000|2024-11-29 19:36:50|180595|180465|180607.4|180477.4|180613.8|180483.8|180595|180465|9
1732909020000|2024-11-29 19:37:00|180601.7|180471.7|180603.9|180473.9|180605.6|180475.6|180601.7|180471.7|7
1732909030000|2024-11-29 19:37:10|180598.9|180468.9|180605.4|180475.4|180605.4|180475.4|180598.9|180468.9|3
1732909040000|2024-11-29 19:37:20|180602.7|180472.7|180608|180478|180615.1|180485.1|180602.7|180472.7|6
1732909050000|2024-11-29 19:37:30|180610.7|180480.7|180608.6|180478.6|180610.7|180480.7|180608.6|180478.6|2
1732909060000|2024-11-29 19:37:40|180605.6|180475.6|180606.6|180476.6|180608.9|180478.9|180605.6|180475.6|3
1732909070000|2024-11-29 19:37:50|180605|180475|180600|180470|180605|180475|180597|180467|5
1732909090000|2024-11-29 19:38:10|180605.3|180475.3|180615.3|180485.3|180620|180490|180604.6|180474.6|16
1732909100000|2024-11-29 19:38:20|180614|180484|180613|180483|180614.7|180484.7|180608.7|180478.7|5
1732909110000|2024-11-29 19:38:30|180611|180481|180613|180483|180614.3|180484.3|180611|180481|6
1732909130000|2024-11-29 19:38:50|180614|180484|180614|180484|180614|180484|180614|180484|1
1732909140000|2024-11-29 19:39:00|180612.2|180482.2|180612.6|180482.6|180612.6|180482.6|180608.9|180478.9|4
1732909150000|2024-11-29 19:39:10|180610.8|180480.8|180602.1|180472.1|180610.8|180480.8|180601.1|180471.1|3
1732909160000|2024-11-29 19:39:20|180603.8|180473.8|180594.9|180464.9|180603.8|180473.8|180593.3|180463.3|14
1732909170000|2024-11-29 19:39:30|180591.9|180461.9|180593.6|180463.6|180593.6|180463.6|180591.9|180461.9|2
1732909180000|2024-11-29 19:39:40|180591.8|180461.8|180579.4|180449.4|180591.8|180461.8|180577.7|180447.7|6
1732909190000|2024-11-29 19:39:50|180581.7|180451.7|180583.2|180453.2|180585.2|180455.2|180578.4|180448.4|10
1732909200000|2024-11-29 19:40:00|180584.8|180454.8|180588.9|180458.9|180591.6|180461.6|180580.9|180450.9|10
1732909210000|2024-11-29 19:40:10|180591.6|180461.6|180587.2|180457.2|180591.6|180461.6|180587.2|180457.2|4
1732909220000|2024-11-29 19:40:20|180584.6|180454.6|180587.9|180457.9|180587.9|180457.9|180583.9|180453.9|8
1732909230000|2024-11-29 19:40:30|180586.6|180456.6|180574.9|180444.9|180586.6|180456.6|180567.2|180437.2|13
1732909240000|2024-11-29 19:40:40|180560.8|180430.8|180560.3|180430.3|180568.1|180438.1|180559.5|180429.5|7
1732909250000|2024-11-29 19:40:50|180556.6|180426.6|180547.1|180417.1|180556.6|180426.6|180539.4|180409.4|7
1732909260000|2024-11-29 19:41:00|180549.1|180419.1|180545.2|180415.2|180549.1|180419.1|180536.8|180406.8|6
1732909270000|2024-11-29 19:41:10|180539|180409|180535.6|180405.6|180540.9|180410.9|180533.9|180403.9|8
1732909280000|2024-11-29 19:41:20|180538.2|180408.2|180537.2|180407.2|180538.6|180408.6|180537.2|180407.2|3
1732909290000|2024-11-29 19:41:30|180535.9|180405.9|180535.5|180405.5|180543.3|180413.3|180526.5|180396.5|10
1732909300000|2024-11-29 19:41:40|180533.1|180403.1|180537.6|180407.6|180537.8|180407.8|180532.1|180402.1|6
1732909310000|2024-11-29 19:41:50|180532.9|180402.9|180532.9|180402.9|180534.2|180404.2|180532.6|180402.6|4
1732909320000|2024-11-29 19:42:00|180537|180407|180533.1|180403.1|180537|180407|180531.1|180401.1|7
1732909330000|2024-11-29 19:42:10|180533.8|180403.8|180529.1|180399.1|180533.8|180403.8|180523.9|180393.9|8
1732909340000|2024-11-29 19:42:20|180532.1|180402.1|180530.1|180400.1|180532.1|180402.1|180530.1|180400.1|2
1732909350000|2024-11-29 19:42:30|180532.2|180402.2|180529.7|180399.7|180533|180403|180529.7|180399.7|4
1732909360000|2024-11-29 19:42:40|180531.7|180401.7|180527.5|180397.5|180538.1|180408.1|180527.5|180397.5|5
1732909370000|2024-11-29 19:42:50|180529.2|180399.2|180539.5|180409.5|180539.5|180409.5|180529.2|180399.2|7
1732909380000|2024-11-29 19:43:00|180541.5|180411.5|180532.5|180402.5|180541.5|180411.5|180532.5|180402.5|7
1732909390000|2024-11-29 19:43:10|180533.5|180403.5|180539.1|180409.1|180541.7|180411.7|180533.5|180403.5|8
1732909400000|2024-11-29 19:43:20|180541.4|180411.4|180545.5|180415.5|180545.5|180415.5|180541.4|180411.4|3
1732909410000|2024-11-29 19:43:30|180547.2|180417.2|180553.7|180423.7|180556.4|180426.4|180547.2|180417.2|6
1732909420000|2024-11-29 19:43:40|180555.7|180425.7|180551.3|180421.3|180555.7|180425.7|180551.3|180421.3|7
1732909430000|2024-11-29 19:43:50|180550.3|180420.3|180549.1|180419.1|180551.3|180421.3|180543.2|180413.2|7
1732909440000|2024-11-29 19:44:00|180551|180421|180548.6|180418.6|180554.3|180424.3|180548.6|180418.6|4
1732909450000|2024-11-29 19:44:10|180550.3|180420.3|180555.9|180425.9|180555.9|180425.9|180550.3|180420.3|6
1732909460000|2024-11-29 19:44:20|180554.3|180424.3|180554.3|180424.3|180559.6|180429.6|180554.3|180424.3|4
1732909470000|2024-11-29 19:44:30|180557.2|180427.2|180557.1|180427.1|180557.2|180427.2|180553.3|180423.3|4
1732909480000|2024-11-29 19:44:40|180555.8|180425.8|180555.8|180425.8|180555.8|180425.8|180555.8|180425.8|1
1732909490000|2024-11-29 19:44:50|180549.2|180419.2|180546.3|180416.3|180551.5|180421.5|180544|180414|9
1732909500000|2024-11-29 19:45:00|180545.3|180415.3|180543.6|180413.6|180545.3|180415.3|180543.6|180413.6|2
1732909510000|2024-11-29 19:45:10|180546.3|180416.3|180547.7|180417.7|180550.4|180420.4|180545|180415|4
1732909530000|2024-11-29 19:45:30|180545|180415|180552|180422|180552.9|180422.9|180545|180415|5
1732909540000|2024-11-29 19:45:40|180545|180415|180545.1|180415.1|180545.1|180415.1|180537.8|180407.8|5
1732909570000|2024-11-29 19:46:10|180543.2|180413.2|180463.7|180333.7|180543.2|180413.2|180463.7|180333.7|5
1732909580000|2024-11-29 19:46:20|180468|180338|180434.7|180304.7|180502.2|180338|180434.7|180278.9|11
1732909590000|2024-11-29 19:46:30|180433|180303|180484.9|180279.3|180484.9|180303|180428.2|180272.5|5
1732909600000|2024-11-29 19:46:40|180439.8|180309.8|180439.8|180309.8|180439.8|180309.8|180439.8|180309.8|1
1732909610000|2024-11-29 19:46:50|180437.1|180307.1|180436|180306|180437.1|180307.1|180436|180306|2
1732909620000|2024-11-29 19:47:00|180438|180308|180434|180304|180438|180308|180434|180304|2
1732909650000|2024-11-29 19:47:30|180451.6|180321.6|180451.6|180321.6|180451.6|180321.6|180451.6|180321.6|1
1732909670000|2024-11-29 19:47:50|180453|180323|180449.5|180319.5|180464.2|180334.2|180449.5|180319.5|5
1732909700000|2024-11-29 19:48:20|180452.5|180322.5|180435.3|180305.3|180452.5|180322.5|180433|180303|11
1732909710000|2024-11-29 19:48:30|180437|180307|180433.7|180303.7|180439|180309|180433.7|180303.7|4
1732909720000|2024-11-29 19:48:40|180432|180302|180430.8|180300.8|180434.1|180304.1|180428.3|180298.3|11
1732909730000|2024-11-29 19:48:50|180432.6|180302.6|180525.5|180395.5|180525.5|180395.5|180430.6|180300.6|11
1732909740000|2024-11-29 19:49:00|180527.8|180397.8|180533.4|180403.4|180536.1|180406.1|180527.8|180397.8|9
1732909760000|2024-11-29 19:49:20|180537.4|180407.4|180529.6|180399.6|180537.4|180407.4|180528.3|180398.3|8
1732909770000|2024-11-29 19:49:30|180526.6|180396.6|180530.1|180400.1|180530.1|180400.1|180526.6|180396.6|3
1732909790000|2024-11-29 19:49:50|180528.5|180398.5|180526.5|180396.5|180528.5|180398.5|180526.5|180396.5|2
1732909800000|2024-11-29 19:50:00|180524.9|180394.9|180525.2|180395.2|180529.9|180399.9|180518.9|180388.9|5
1732909810000|2024-11-29 19:50:10|180523|180393|180526.5|180396.5|180526.5|180396.5|180520.7|180390.7|4
1732909820000|2024-11-29 19:50:20|180528.1|180398.1|180533.4|180403.4|180535.7|180405.7|180524.3|180394.3|10
1732909830000|2024-11-29 19:50:30|180528.1|180398.1|180531|180401|180537.7|180407.7|180527.4|180397.4|17
1732909840000|2024-11-29 19:50:40|180529|180399|180529.4|180399.4|180533.8|180403.8|180524.8|180394.8|11
1732909850000|2024-11-29 19:50:50|180531.2|180401.2|180524|180394|180533.5|180403.5|180524|180394|5
1732909860000|2024-11-29 19:51:00|180519.6|180389.6|180523.7|180393.7|180526.4|180396.4|180515.9|180385.9|9
1732909870000|2024-11-29 19:51:10|180528.7|180398.7|180526.6|180396.6|180529.1|180399.1|180524.3|180394.3|6
1732909890000|2024-11-29 19:51:30|180519.6|180389.6|180526.5|180396.5|180526.5|180396.5|180519.6|180389.6|4
1732909900000|2024-11-29 19:51:40|180520.8|180390.8|180533.1|180403.1|180533.1|180403.1|180520.8|180390.8|6
1732909910000|2024-11-29 19:51:50|180531.4|180401.4|180537.2|180407.2|180537.6|180407.6|180531.4|180401.4|10
1732909920000|2024-11-29 19:52:00|180533.2|180403.2|180536.2|180406.2|180536.2|180406.2|180531.5|180401.5|3
1732909930000|2024-11-29 19:52:10|180529.9|180399.9|180523.8|180393.8|180529.9|180399.9|180523.1|180393.1|5
1732909940000|2024-11-29 19:52:20|180525.4|180395.4|180528.3|180398.3|180532.6|180402.6|180525.4|180395.4|7
1732909950000|2024-11-29 19:52:30|180526.7|180396.7|180530.2|180400.2|180535.8|180405.8|180526.7|180396.7|4
1732909960000|2024-11-29 19:52:40|180531.9|180401.9|180531.2|180401.2|180533.2|180403.2|180528.6|180398.6|6
1732909980000|2024-11-29 19:53:00|180536.3|180406.3|180530.5|180400.5|180537.8|180407.8|180530.5|180400.5|6
1732909990000|2024-11-29 19:53:10|180525.2|180395.2|180522.9|180392.9|180526.2|180396.2|180517.4|180387.4|8
1732910000000|2024-11-29 19:53:20|180524.5|180394.5|180496.5|180366.5|180524.5|180394.5|180496.5|180366.5|6
1732910010000|2024-11-29 19:53:30|180498.5|180368.5|180492.7|180362.7|180502.4|180372.4|180490.9|180360.9|14
1732910020000|2024-11-29 19:53:40|180494.5|180364.5|180493.6|180363.6|180498.5|180368.5|180493.6|180363.6|3
1732910030000|2024-11-29 19:53:50|180496.9|180366.9|180497.9|180367.9|180503.2|180373.2|180495.2|180365.2|7
1732910040000|2024-11-29 19:54:00|180500.3|180370.3|180499.3|180369.3|180504|180374|180497.6|180367.6|8
1732910050000|2024-11-29 19:54:10|180501.3|180371.3|180506.6|180376.6|180506.6|180376.6|180499.6|180369.6|4
1732910060000|2024-11-29 19:54:20|180500.3|180370.3|180498.9|180368.9|180500.3|180370.3|180498.9|180368.9|2
1732910070000|2024-11-29 19:54:30|180494|180364|180497.3|180367.3|180497.3|180367.3|180490|180360|4
1732910080000|2024-11-29 19:54:40|180499.3|180369.3|180500.2|180370.2|180500.9|180370.9|180496.9|180366.9|4
1732910100000|2024-11-29 19:55:00|180502.9|180372.9|180495.2|180365.2|180502.9|180372.9|180494.8|180364.8|7
1732910110000|2024-11-29 19:55:10|180496.8|180366.8|180502.8|180372.8|180502.8|180372.8|180496.8|180366.8|12
1732910120000|2024-11-29 19:55:20|180500.8|180370.8|180501.1|180371.1|180504.2|180374.2|180496.4|180366.4|8
1732910130000|2024-11-29 19:55:30|180505.8|180375.8|180505.9|180375.9|180505.9|180375.9|180502.8|180372.8|5
1732910140000|2024-11-29 19:55:40|180510.1|180380.1|180508.7|180378.7|180515.1|180385.1|180504.7|180374.7|18
1732910170000|2024-11-29 19:56:10|180507.2|180377.2|180510.8|180380.8|180510.8|180380.8|180501.8|180371.8|8
1732910180000|2024-11-29 19:56:20|180505.5|180375.5|180508.7|180378.7|180508.7|180378.7|180502.7|180372.7|4
1732910190000|2024-11-29 19:56:30|180510.6|180380.6|180512.3|180382.3|180512.3|180382.3|180510.6|180380.6|2
1732910200000|2024-11-29 19:56:40|180514.9|180384.9|180516.9|180386.9|180520.9|180390.9|180514.9|180384.9|3
1732910210000|2024-11-29 19:56:50|180509.1|180379.1|180507.8|180377.8|180511.1|180381.1|180505.1|180375.1|8
1732910220000|2024-11-29 19:57:00|180513.8|180383.8|180506.9|180376.9|180515.8|180385.8|180501.9|180371.9|7
1732910230000|2024-11-29 19:57:10|180499.4|180369.4|180501|180371|180501.7|180371.7|180497.7|180367.7|9
1732910240000|2024-11-29 19:57:20|180501.4|180371.4|180500.1|180370.1|180501.7|180371.7|180495.7|180365.7|8
1732910250000|2024-11-29 19:57:30|180494|180364|180500.1|180370.1|180500.1|180370.1|180494|180364|4
1732910260000|2024-11-29 19:57:40|180504|180374|180508|180378|180508|180378|180502.7|180372.7|6
1732910270000|2024-11-29 19:57:50|180503.7|180373.7|180503.4|180373.4|180504|180374|180501|180371|7
1732910280000|2024-11-29 19:58:00|180512.5|180382.5|180514.1|180384.1|180514.1|180384.1|180512.5|180382.5|2
1732910300000|2024-11-29 19:58:20|180515.9|180385.9|180515.2|180385.2|180515.9|180385.9|180512.3|180382.3|3
1732910310000|2024-11-29 19:58:30|180513.5|180383.5|180507|180377|180513.5|180383.5|180507|180377|12
1732910320000|2024-11-29 19:58:40|180508.4|180378.4|180506.7|180376.7|180511.3|180381.3|180506.7|180376.7|5
1732910330000|2024-11-29 19:58:50|180501.3|180371.3|180501.2|180371.2|180501.8|180371.8|180501.2|180371.2|3
1732910340000|2024-11-29 19:59:00|180506.5|180376.5|180505.4|180375.4|180506.6|180376.6|180505.4|180375.4|3
1732910350000|2024-11-29 19:59:10|180501.4|180371.4|180518.6|180388.6|180518.6|180388.6|180501.4|180371.4|17
1732910360000|2024-11-29 19:59:20|180512.3|180382.3|180513.8|180383.8|180513.8|180383.8|180507.4|180377.4|4
1732910370000|2024-11-29 19:59:30|180511.1|180381.1|180507|180377|180511.1|180381.1|180506.2|180376.2|3
1732910390000|2024-11-29 19:59:50|180509|180379|180505.5|180375.5|180511.1|180381.1|180505.5|180375.5|8
1732910400000|2024-11-29 20:00:00|180507.1|180377.1|180605.4|180475.4|180611.8|180481.8|180507.1|180377.1|16
1732910410000|2024-11-29 20:00:10|180616.4|180486.4|180596.6|180466.6|180616.4|180486.4|180589.5|180459.5|9
1732910420000|2024-11-29 20:00:20|180595.9|180465.9|180597|180467|180597|180467|180588.7|180458.7|6
1732910440000|2024-11-29 20:00:40|180599.2|180469.2|180594.2|180464.2|180599.2|180469.2|180594.2|180464.2|3
1732910460000|2024-11-29 20:01:00|180596.1|180466.1|180560.7|180430.7|180596.1|180466.1|180560.7|180430.7|15
1732910470000|2024-11-29 20:01:10|180558.8|180428.8|180632.4|180502.4|180632.4|180502.4|180558.8|180428.8|9
1732910480000|2024-11-29 20:01:20|180631.8|180501.8|180632.8|180502.8|180637.4|180507.4|180631.8|180501.8|7
1732910490000|2024-11-29 20:01:30|180631.1|180501.1|180636.1|180506.1|180638.3|180508.3|180629.8|180499.8|13
1732910500000|2024-11-29 20:01:40|180633.6|180503.6|180628.5|180498.5|180633.6|180503.6|180628.5|180498.5|3
1732910510000|2024-11-29 20:01:50|180630.4|180500.4|180636.7|180506.7|180639.6|180509.6|180630.4|180500.4|11
1732910520000|2024-11-29 20:02:00|180641.9|180511.9|180627.8|180497.8|180641.9|180511.9|180627.8|180497.8|9
1732910530000|2024-11-29 20:02:10|180626.3|180496.3|180625.6|180495.6|180626.3|180496.3|180625.6|180495.6|2
1732910550000|2024-11-29 20:02:30|180627.9|180497.9|180621.2|180491.2|180634.2|180504.2|180621.2|180491.2|7
1732910560000|2024-11-29 20:02:40|180619.3|180489.3|180587.4|180457.4|180619.3|180489.3|180528.2|180398.2|17
1732910570000|2024-11-29 20:02:50|180583.8|180453.8|180591.5|180461.5|180600.9|180470.9|180577.1|180447.1|15
1732910580000|2024-11-29 20:03:00|180592.7|180462.7|180604.3|180474.3|180608.6|180478.6|180592.7|180462.7|13
1732910590000|2024-11-29 20:03:10|180599.2|180469.2|180599.6|180469.6|180606.2|180476.2|180599.2|180469.2|6
1732910600000|2024-11-29 20:03:20|180597|180467|180599.3|180469.3|180601.6|180471.6|180596.8|180466.8|5
1732910610000|2024-11-29 20:03:30|180597.2|180467.2|180600.4|180470.4|180614.9|180484.9|180597.2|180467.2|7
1732910620000|2024-11-29 20:03:40|180603.1|180473.1|180609.7|180479.7|180621.1|180491.1|180603.1|180473.1|9
1732910630000|2024-11-29 20:03:50|180612.7|180482.7|180612.7|180482.7|180612.7|180482.7|180612.7|180482.7|1
1732910640000|2024-11-29 20:04:00|180609|180479|180616.5|180486.5|180617.3|180487.3|180609|180479|5
1732910650000|2024-11-29 20:04:10|180619.3|180489.3|180603.1|180473.1|180621.2|180491.2|180592.1|180462.1|7
1732910660000|2024-11-29 20:04:20|180596.6|180466.6|180597.1|180467.1|180599.7|180469.7|180591.3|180461.3|9
1732910670000|2024-11-29 20:04:30|180591.9|180461.9|180587.9|180457.9|180595.8|180465.8|180587.9|180457.9|6
1732910680000|2024-11-29 20:04:40|180590.4|180460.4|180583.6|180453.6|180592.2|180462.2|180581.5|180451.5|9
1732910690000|2024-11-29 20:04:50|180580.4|180450.4|180580.9|180450.9|180582.4|180452.4|180576.6|180446.6|5
1732910710000|2024-11-29 20:05:10|180585.2|180455.2|180595.8|180465.8|180600.4|180470.4|180585.2|180455.2|7
1732910720000|2024-11-29 20:05:20|180593|180463|180591.9|180461.9|180593|180463|180586.5|180456.5|4
1732910740000|2024-11-29 20:05:40|180589.4|180459.4|180581.8|180451.8|180589.4|180459.4|180578.2|180448.2|5
1732910760000|2024-11-29 20:06:00|180581.1|180451.1|180585.6|180455.6|180585.6|180455.6|180576.6|180446.6|7
1732910770000|2024-11-29 20:06:10|180585.1|180455.1|180580.6|180450.6|180585.1|180455.1|180580.6|180450.6|3
1732910800000|2024-11-29 20:06:40|180585.3|180455.3|180586.9|180456.9|180595.4|180465.4|180585.3|180455.3|4
1732910810000|2024-11-29 20:06:50|180584.5|180454.5|180590.1|180460.1|180590.1|180460.1|180584.5|180454.5|3
1732910830000|2024-11-29 20:07:10|180586.5|180456.5|180583.2|180453.2|180586.5|180456.5|180579.1|180449.1|3
1732910840000|2024-11-29 20:07:20|180585.5|180455.5|180597.2|180467.2|180604.2|180474.2|180585.5|180455.5|5
1732910850000|2024-11-29 20:07:30|180595.3|180465.3|180588.2|180458.2|180596|180466|180588.2|180458.2|4
1732910860000|2024-11-29 20:07:40|180585.5|180455.5|180588.1|180458.1|180590.6|180460.6|180582.9|180452.9|5
1732910880000|2024-11-29 20:08:00|180591.8|180461.8|180595.1|180465.1|180604.9|180474.9|180591.8|180461.8|4
1732910890000|2024-11-29 20:08:10|180593.7|180463.7|180604.7|180474.7|180604.7|180474.7|180593.7|180463.7|4
1732910910000|2024-11-29 20:08:30|180607|180477|180596|180466|180607|180477|180596|180466|3
1732910940000|2024-11-29 20:09:00|180599.5|180469.5|180599.2|180469.2|180602.6|180472.6|180598.4|180468.4|5
1732910980000|2024-11-29 20:09:40|180595.8|180465.8|180595.6|180465.6|180595.8|180465.8|180585.6|180455.6|5
1732911000000|2024-11-29 20:10:00|180594.4|180464.4|180581|180451|180594.4|180464.4|180581|180451|8
1732911020000|2024-11-29 20:10:20|180575.3|180445.3|180577.9|180447.9|180580.2|180450.2|180567.1|180437.1|5
1732911050000|2024-11-29 20:10:50|180580.4|180450.4|180583|180453|180587.1|180457.1|180577.6|180447.6|6
1732911060000|2024-11-29 20:11:00|180578.9|180448.9|180574.1|180444.1|180578.9|180448.9|180572.7|180442.7|5
1732911070000|2024-11-29 20:11:10|180577.3|180447.3|180581.6|180451.6|180581.6|180451.6|180573.6|180443.6|7
1732911090000|2024-11-29 20:11:30|180576.3|180446.3|180571.5|180441.5|180576.3|180446.3|180567.8|180437.8|3
1732911100000|2024-11-29 20:11:40|180574.5|180444.5|180564.5|180434.5|180576.3|180446.3|180564.5|180434.5|7
1732911110000|2024-11-29 20:11:50|180565.2|180435.2|180569.5|180439.5|180573.2|180443.2|180563.4|180433.4|7
1732911120000|2024-11-29 20:12:00|180571.5|180441.5|180575|180445|180575|180445|180571.5|180441.5|3
1732911130000|2024-11-29 20:12:10|180577.3|180447.3|180603.8|180473.8|180603.8|180473.8|180577.3|180447.3|18
1732911140000|2024-11-29 20:12:20|180606|180476|180592.6|180462.6|180609.4|180479.4|180592.6|180462.6|11
1732911170000|2024-11-29 20:12:50|180595.4|180465.4|180591.5|180461.5|180602.5|180472.5|180591.5|180461.5|3
1732911180000|2024-11-29 20:13:00|180589.1|180459.1|180592|180462|180592|180462|180585.8|180455.8|5
1732911200000|2024-11-29 20:13:20|180589.9|180459.9|180576.1|180446.1|180589.9|180459.9|180576.1|180446.1|5
1732911210000|2024-11-29 20:13:30|180578.3|180448.3|180578.7|180448.7|180581.1|180451.1|180578.3|180448.3|3
1732911220000|2024-11-29 20:13:40|180574.9|180444.9|180574.7|180444.7|180578.7|180448.7|180564.5|180434.5|12
1732911240000|2024-11-29 20:14:00|180577|180447|180573.7|180443.7|180577|180447|180573.7|180443.7|2
1732911260000|2024-11-29 20:14:20|180584.8|180454.8|180584.8|180454.8|180584.8|180454.8|180584.8|180454.8|1
1732911270000|2024-11-29 20:14:30|180589.5|180459.5|180590.2|180460.2|180590.2|180460.2|180589.5|180459.5|2
1732911300000|2024-11-29 20:15:00|180592.7|180462.7|180593.7|180463.7|180621.7|180491.7|180592.7|180462.7|10
1732911310000|2024-11-29 20:15:10|180588|180458|180592|180462|180592|180462|180588|180458|2
1732911330000|2024-11-29 20:15:30|180587.5|180457.5|180581.4|180451.4|180591.1|180461.1|180581.4|180451.4|4
1732911340000|2024-11-29 20:15:40|180584.8|180454.8|180698.2|180568.2|180760.5|180570.3|180584.8|180426.5|23
1732911350000|2024-11-29 20:15:50|180700.5|180570.5|180703.1|180573.1|180703.1|180573.1|180699.4|180569.4|4
1732911360000|2024-11-29 20:16:00|180694.4|180564.4|180698.6|180568.6|180704.8|180574.8|180694.4|180564.4|10
1732911370000|2024-11-29 20:16:10|180695.8|180565.8|180698.3|180568.3|180702.6|180572.6|180693.7|180563.7|6
1732911380000|2024-11-29 20:16:20|180697.5|180567.5|180698.8|180568.8|180703.1|180573.1|180694.5|180564.5|10
1732911390000|2024-11-29 20:16:30|180707.8|180577.8|180700.9|180570.9|180707.8|180577.8|180700.9|180570.9|3
1732911400000|2024-11-29 20:16:40|180697.9|180567.9|180694.5|180564.5|180697.9|180567.9|180694.5|180564.5|2
1732911410000|2024-11-29 20:16:50|180693.8|180563.8|180691.9|180561.9|180697.8|180567.8|180688.5|180558.5|15
1732911420000|2024-11-29 20:17:00|180688.9|180558.9|180673.5|180543.5|180688.9|180558.9|180670.8|180540.8|7
1732911430000|2024-11-29 20:17:10|180670.8|180540.8|180601.8|180471.8|180670.8|180540.8|180599.2|180469.2|14
1732911440000|2024-11-29 20:17:20|180603|180473|180583.9|180453.9|180605.8|180475.8|180583.9|180453.9|18
1732911450000|2024-11-29 20:17:30|180586.7|180456.7|180576.8|180446.8|180586.7|180456.7|180575.2|180445.2|4
1732911460000|2024-11-29 20:17:40|180582.3|180452.3|180578|180448|180582.3|180452.3|180575.8|180445.8|7
1732911480000|2024-11-29 20:18:00|180574.4|180444.4|180579.7|180449.7|180579.7|180449.7|180574.4|180444.4|5
1732911490000|2024-11-29 20:18:10|180576.3|180446.3|180573.5|180443.5|180576.3|180446.3|180569.1|180439.1|7
1732911500000|2024-11-29 20:18:20|180574.3|180444.3|180523.7|180393.7|180574.3|180444.3|180516.4|180386.4|29
1732911510000|2024-11-29 20:18:30|180519.6|180389.6|180533.3|180403.3|180534.3|180404.3|180516.5|180386.5|12
1732911520000|2024-11-29 20:18:40|180535.1|180405.1|180535.9|180405.9|180542.8|180412.8|180528.1|180398.1|19
1732911530000|2024-11-29 20:18:50|180537.2|180407.2|180535.3|180405.3|180538.4|180408.4|180528.6|180398.6|11
1732911540000|2024-11-29 20:19:00|180536.8|180406.8|180532.2|180402.2|180538.5|180408.5|180531.8|180401.8|7
1732911550000|2024-11-29 20:19:10|180535.2|180405.2|180533|180403|180535.9|180405.9|180530.7|180400.7|12
1732911560000|2024-11-29 20:19:20|180529.3|180399.3|180528.8|180398.8|180532.6|180402.6|180526.3|180396.3|11
1732911570000|2024-11-29 20:19:30|180526.5|180396.5|180530.9|180400.9|180537.3|180407.3|180524|180394|11
1732911580000|2024-11-29 20:19:40|180525.3|180395.3|180530.4|180400.4|180530.4|180400.4|180525.3|180395.3|5
1732911590000|2024-11-29 20:19:50|180526.3|180396.3|180524.2|180394.2|180533.6|180403.6|180524.2|180394.2|4
1732911600000|2024-11-29 20:20:00|180525.4|180395.4|180530.3|180400.3|180531.3|180401.3|180525.4|180395.4|6
1732911610000|2024-11-29 20:20:10|180533|180403|180530.2|180400.2|180537.1|180407.1|180530.2|180400.2|5
1732911620000|2024-11-29 20:20:20|180532.7|180402.7|180530.6|180400.6|180532.7|180402.7|180530.6|180400.6|2
1732911650000|2024-11-29 20:20:50|180527.8|180397.8|180571.7|180441.7|180571.7|180441.7|180527.8|180397.8|7
1732911660000|2024-11-29 20:21:00|180577|180447|180591.6|180461.6|180592.5|180462.5|180577|180447|10
1732911670000|2024-11-29 20:21:10|180589.3|180459.3|180593.7|180463.7|180594.5|180464.5|180589.3|180459.3|3
1732911680000|2024-11-29 20:21:20|180598.2|180468.2|180598.2|180468.2|180598.2|180468.2|180598.2|180468.2|1
1732911690000|2024-11-29 20:21:30|180601|180471|180604.3|180474.3|180604.8|180474.8|180601|180471|6
1732911700000|2024-11-29 20:21:40|180601.6|180471.6|180599.3|180469.3|180601.6|180471.6|180599.3|180469.3|2
1732911710000|2024-11-29 20:21:50|180596.8|180466.8|180597|180467|180600|180470|180575.9|180445.9|9
1732911720000|2024-11-29 20:22:00|180598.2|180468.2|180598.1|180468.1|180598.2|180468.2|180588.5|180458.5|5
1732911730000|2024-11-29 20:22:10|180595.3|180465.3|180587.8|180457.8|180595.3|180465.3|180586.6|180456.6|8
1732911740000|2024-11-29 20:22:20|180590.1|180460.1|180591.6|180461.6|180597.5|180467.5|180587.6|180457.6|14
1732911750000|2024-11-29 20:22:30|180587.9|180457.9|180592|180462|180592|180462|180585.7|180455.7|4
1732911760000|2024-11-29 20:22:40|180595.5|180465.5|180594.4|180464.4|180600.5|180470.5|180594.4|180464.4|3
1732911770000|2024-11-29 20:22:50|180592.3|180462.3|180586.6|180456.6|180594|180464|180586.6|180456.6|4
1732911780000|2024-11-29 20:23:00|180589.5|180459.5|180597.7|180467.7|180603.8|180473.8|180589.5|180459.5|8
1732911790000|2024-11-29 20:23:10|180591|180461|180593.3|180463.3|180594.9|180464.9|180586.9|180456.9|4
1732911800000|2024-11-29 20:23:20|180589.1|180459.1|180587.6|180457.6|180589.1|180459.1|180587.6|180457.6|2
1732911810000|2024-11-29 20:23:30|180585.5|180455.5|180572.7|180442.7|180587|180457|180572.7|180442.7|4
1732911820000|2024-11-29 20:23:40|180571.7|180441.7|180560.9|180430.9|180571.7|180441.7|180548.2|180418.2|12
1732911830000|2024-11-29 20:23:50|180558.3|180428.3|180557.1|180427.1|180558.3|180428.3|180552.1|180422.1|4
1732911840000|2024-11-29 20:24:00|180559.4|180429.4|180558.6|180428.6|180559.4|180429.4|180558.6|180428.6|2
1732911850000|2024-11-29 20:24:10|180556.8|180426.8|180543.7|180413.7|180556.8|180426.8|180534|180404|5
1732911860000|2024-11-29 20:24:20|180545.7|180415.7|180538.3|180408.3|180545.7|180415.7|180529.4|180399.4|13
1732911880000|2024-11-29 20:24:40|180534.1|180404.1|180541|180411|180541|180411|180530|180400|7
1732911890000|2024-11-29 20:24:50|180547.6|180417.6|180540.5|180410.5|180547.6|180417.6|180540.5|180410.5|5
1732911910000|2024-11-29 20:25:10|180542.4|180412.4|180554.5|180424.5|180561.1|180431.1|180542.4|180412.4|3
1732911920000|2024-11-29 20:25:20|180553|180423|180553|180423|180553|180423|180553|180423|1
1732911930000|2024-11-29 20:25:30|180550.3|180420.3|180543.8|180413.8|180550.3|180420.3|180532.3|180402.3|6
1732911940000|2024-11-29 20:25:40|180540.6|180410.6|180542.1|180412.1|180544.7|180414.7|180536.6|180406.6|6
1732911950000|2024-11-29 20:25:50|180541.7|180411.7|180541.7|180411.7|180541.7|180411.7|180541.7|180411.7|1
1732911990000|2024-11-29 20:26:30|180604.3|180349.3|180541.7|180411.7|180604.3|180411.7|180541.7|180349.3|2
1732912020000|2024-11-29 20:27:00|180540.7|180410.7|180584.4|180454.4|180640.3|180510.3|180530.6|180400.6|16
1732912030000|2024-11-29 20:27:10|180586.9|180456.9|180586.8|180456.8|180589|180459|180580.6|180450.6|13
1732912080000|2024-11-29 20:28:00|180580.9|180450.9|180587.4|180457.4|180587.4|180457.4|180575.4|180445.4|6
1732912090000|2024-11-29 20:28:10|180587.9|180457.9|180590|180460|180597.5|180467.5|180587.9|180457.9|11
1732912110000|2024-11-29 20:28:30|180587.7|180457.7|180583.7|180453.7|180587.7|180457.7|180583.7|180453.7|2
1732912120000|2024-11-29 20:28:40|180587.5|180457.5|180612|180482|180612|180482|180587.5|180457.5|6
1732912130000|2024-11-29 20:28:50|180615.1|180485.1|180632.2|180502.2|180632.2|180502.2|180614.9|180484.9|14
1732912140000|2024-11-29 20:29:00|180629.3|180499.3|180576.4|180446.4|180629.3|180499.3|180566.4|180405.9|10
1732912150000|2024-11-29 20:29:10|180572.6|180442.6|180579.1|180449.1|180579.1|180449.1|180557.6|180427.6|11
1732912160000|2024-11-29 20:29:20|180580.5|180450.5|180580.5|180450.5|180580.5|180450.5|180580.5|180450.5|1
1732912180000|2024-11-29 20:29:40|180579.4|180449.4|180579.4|180449.4|180579.4|180449.4|180579.4|180449.4|1
1732912190000|2024-11-29 20:29:50|180559.5|180469.5|180559.5|180469.5|180559.5|180469.5|180559.5|180469.5|1
1732912200000|2024-11-29 20:30:00|180579.4|180449.4|180502.3|180372.3|180579.4|180449.4|180497.8|180367.8|10
1732912210000|2024-11-29 20:30:10|180503.6|180373.6|180501.1|180371.1|180503.6|180373.6|180501.1|180371.1|2
1732912220000|2024-11-29 20:30:20|180501.9|180371.9|180488.1|180358.1|180504.3|180374.3|180482.9|180352.9|5
1732912230000|2024-11-29 20:30:30|180478.7|180348.7|180483.4|180353.4|180488.3|180358.3|180478.7|180348.7|5
1732912240000|2024-11-29 20:30:40|180484.7|180354.7|180472.9|180342.9|180484.7|180354.7|180469|180339|10
1732912250000|2024-11-29 20:30:50|180488.6|180358.6|180502|180372|180528.6|180372|180472|180310.6|17
1732912260000|2024-11-29 20:31:00|180498.4|180368.4|180492.1|180362.1|180502|180372|180492.1|180362.1|10
1732912270000|2024-11-29 20:31:10|180490.7|180360.7|180489.8|180359.8|180501.3|180371.3|180488.6|180358.6|14
1732912280000|2024-11-29 20:31:20|180484.7|180354.7|180488.3|180358.3|180488.3|180358.3|180481.2|180351.2|5
1732912290000|2024-11-29 20:31:30|180489.1|180359.1|180478.7|180348.7|180491.7|180361.7|180478.7|180348.7|6
1732912300000|2024-11-29 20:31:40|180479.7|180349.7|180488.9|180358.9|180488.9|180358.9|180478.3|180348.3|6
1732912310000|2024-11-29 20:31:50|180490.8|180360.8|180498.4|180368.4|180503.1|180373.1|180490.8|180360.8|3
1732912320000|2024-11-29 20:32:00|180494.2|180364.2|180490.1|180360.1|180512.5|180364.2|180475.6|180312.4|8
1732912350000|2024-11-29 20:32:30|180489.3|180359.3|180489.4|180359.4|180489.4|180359.4|180489.3|180359.3|2
1732912360000|2024-11-29 20:32:40|180589.8|180248.7|180589.8|180248.7|180589.8|180248.7|180589.8|180248.7|1
1732912370000|2024-11-29 20:32:50|180589.7||180589.7||180589.7||180589.7||1
1732912380000|2024-11-29 20:33:00|180489.4|180359.4|180462|180332|180489.4|180359.4|180462|180332|5
1732912390000|2024-11-29 20:33:10|180460.4|180330.4|180460.7|180330.7|180460.7|180330.7|180460.4|180330.4|2
1732912400000|2024-11-29 20:33:20|180459.7|180329.7|180449.7|180319.7|180459.7|180329.7|180444.3|180314.3|6
1732912410000|2024-11-29 20:33:30|180466.6|180336.6|180475.9|180345.9|180475.9|180345.9|180466.6|180336.6|4
1732912420000|2024-11-29 20:33:40|180483.5|180353.5|180476.4|180346.4|180483.5|180353.5|180474.9|180344.9|4
1732912430000|2024-11-29 20:33:50|180475.2|180345.2|180482.5|180352.5|180482.5|180352.5|180475.2|180345.2|3
1732912450000|2024-11-29 20:34:10|180483.8|180353.8|180519.6|180389.6|180561.6|180397.3|180483.8|180353.8|11
1732912470000|2024-11-29 20:34:30|180517.3|180387.3|180518.4|180388.4|180558.4|180390.4|180503|180343.6|16
1732912480000|2024-11-29 20:34:40|180514.1|180384.1|180518.6|180388.6|180554.6|180388.6|180510|180347.3|9
1732912520000|2024-11-29 20:35:20|180514.3|180384.3|180475.4|180345.4|180514.3|180384.3|180469.7|180339.7|18
1732912530000|2024-11-29 20:35:30|180466.3|180336.3|180460.4|180330.4|180467.7|180337.7|180451.6|180321.6|10
1732912540000|2024-11-29 20:35:40|180467.7|180337.7|180519.9|180389.9|180528.2|180398.2|180467.7|180337.7|4
1732912550000|2024-11-29 20:35:50|180525.7|180395.7|180535.6|180405.6|180535.6|180405.6|180522.1|180392.1|12
1732912560000|2024-11-29 20:36:00|180533.2|180403.2|180541.8|180411.8|180541.8|180411.8|180533.2|180403.2|4
1732912590000|2024-11-29 20:36:30|180553.8|180423.8|180554.9|180424.9|180555.7|180425.7|180553.8|180423.8|3
1732912600000|2024-11-29 20:36:40|180556.1|180426.1|180557.3|180427.3|180571.5|180441.5|180552.6|180422.6|12
1732912610000|2024-11-29 20:36:50|180560.7|180430.7|180556|180426|180560.7|180430.7|180556|180426|2
1732912620000|2024-11-29 20:37:00|180557.1|180427.1|180558.2|180428.2|180562.9|180432.9|180549.6|180419.6|11
1732912630000|2024-11-29 20:37:10|180562.6|180432.6|180550.7|180420.7|180565.4|180435.4|180550.7|180420.7|8
1732912640000|2024-11-29 20:37:20|180551|180421|180545.3|180415.3|180561.3|180431.3|180545.3|180415.3|9
1732912650000|2024-11-29 20:37:30|180548.1|180418.1|180547.6|180417.6|180556.9|180426.9|180539.2|180409.2|11
1732912660000|2024-11-29 20:37:40|180543.9|180413.9|180535.9|180405.9|180547.6|180417.6|180535.9|180405.9|4
1732912670000|2024-11-29 20:37:50|180534.6|180404.6|180563.7|180433.7|180563.7|180433.7|180533.8|180403.8|5
1732912680000|2024-11-29 20:38:00|180562|180432|180552.6|180422.6|180562|180432|180552.6|180422.6|3
1732912690000|2024-11-29 20:38:10|180551.8|180421.8|180553.4|180423.4|180554.7|180424.7|180540.2|180410.2|5
1732912700000|2024-11-29 20:38:20|180555.9|180425.9|180550.7|180420.7|180559.2|180429.2|180550.7|180420.7|4
1732912710000|2024-11-29 20:38:30|180551.3|180421.3|180539|180409|180559.3|180429.3|180522.5|180392.5|4
1732912720000|2024-11-29 20:38:40|180540|180410|180553.8|180423.8|180553.8|180423.8|180540|180410|3
1732912730000|2024-11-29 20:38:50|180553.7|180423.7|180574|180444|180574|180444|180553.7|180423.7|4
1732912740000|2024-11-29 20:39:00|180575.6|180445.6|180505.2|180375.2|180624.9|180456.5|180505.2|180338.2|14
1732912750000|2024-11-29 20:39:10|180504.2|180374.2|180501.2|180371.2|180504.2|180374.2|180501.2|180371.2|2
1732912780000|2024-11-29 20:39:40|180509.4|180379.4|180477.7|180347.7|180509.4|180379.4|180477.7|180347.7|14
1732912790000|2024-11-29 20:39:50|180476.8|180346.8|180473.7|180343.7|180484.7|180354.7|180473.7|180343.7|7
1732912800000|2024-11-29 20:40:00|180469.1|180339.1|180485|180355|180485|180355|180468.2|180338.2|11
1732912810000|2024-11-29 20:40:10|180489|180359|180486.1|180356.1|180489|180359|180477.1|180347.1|15
1732912820000|2024-11-29 20:40:20|180487.6|180357.6|180487.2|180357.2|180495.7|180365.7|180487.2|180357.2|5
1732912830000|2024-11-29 20:40:30|180489.5|180359.5|180489.2|180359.2|180498.2|180368.2|180483.2|180353.2|12
1732912840000|2024-11-29 20:40:40|180486.9|180356.9|180491.5|180361.5|180491.5|180361.5|180476.3|180346.3|8
1732912850000|2024-11-29 20:40:50|180504.1|180374.1|180497.5|180367.5|180504.1|180374.1|180497.5|180367.5|3
1732912860000|2024-11-29 20:41:00|180494.9|180364.9|180506.2|180376.2|180506.2|180376.2|180480.7|180350.7|6
1732912870000|2024-11-29 20:41:10|180507.6|180377.6|180506.2|180376.2|180511.1|180381.1|180495.3|180365.3|14
1732912880000|2024-11-29 20:41:20|180504.6|180374.6|180502.6|180372.6|180509|180379|180502.6|180372.6|6
1732912890000|2024-11-29 20:41:30|180489.8|180359.8|180500.3|180370.3|180500.3|180370.3|180489.8|180359.8|3
1732912900000|2024-11-29 20:41:40|180501.8|180371.8|180492.3|180362.3|180501.8|180371.8|180480.5|180350.5|9
1732912910000|2024-11-29 20:41:50|180490.2|180360.2|180487.6|180357.6|180490.2|180360.2|180487.6|180357.6|2
1732912920000|2024-11-29 20:42:00|180489|180359|180494.1|180364.1|180494.1|180364.1|180489|180359|3
1732912930000|2024-11-29 20:42:10|180495.1|180365.1|180506.9|180376.9|180506.9|180376.9|180495.1|180365.1|2
1732912940000|2024-11-29 20:42:20|180508.9|180378.9|180509|180379|180515.2|180385.2|180508.9|180378.9|5
1732912950000|2024-11-29 20:42:30|180510.5|180380.5|180504.5|180374.5|180512|180382|180500.2|180370.2|9
1732912960000|2024-11-29 20:42:40|180513.1|180383.1|180503.7|180373.7|180515.3|180385.3|180503.7|180373.7|7
1732912970000|2024-11-29 20:42:50|180498.3|180368.3|180484.9|180354.9|180499.6|180369.6|180481.8|180351.8|7
1732912980000|2024-11-29 20:43:00|180471.9|180341.9|180471.9|180341.9|180471.9|180341.9|180471.9|180341.9|1
1732912990000|2024-11-29 20:43:10|180474.8|180344.8|180469.2|180339.2|180488|180358|180469.2|180339.2|8
1732913000000|2024-11-29 20:43:20|180472.7|180342.7|180478.6|180348.6|180478.6|180348.6|180472.7|180342.7|5
1732913010000|2024-11-29 20:43:30|180479.9|180349.9|180486|180356|180495.3|180365.3|180479.9|180349.9|7
1732913020000|2024-11-29 20:43:40|180487.5|180357.5|180490.5|180360.5|180490.5|180360.5|180487.5|180357.5|2
1732913030000|2024-11-29 20:43:50|180494|180364|180499.2|180369.2|180502.8|180372.8|180494|180364|3
1732913040000|2024-11-29 20:44:00|180501.5|180371.5|180495.8|180365.8|180506.6|180376.6|180495.8|180365.8|4
1732913050000|2024-11-29 20:44:10|180493.5|180363.5|180475.3|180345.3|180493.5|180363.5|180475.3|180345.3|5
1732913080000|2024-11-29 20:44:40|180479.8|180349.8|180463.4|180333.4|180479.8|180349.8|180454.7|180324.7|9
1732913090000|2024-11-29 20:44:50|180464.6|180334.6|180463.9|180333.9|180465.5|180335.5|180461.2|180331.2|6
1732913100000|2024-11-29 20:45:00|180462.5|180332.5|180444.9|180314.9|180463.5|180333.5|180431|180301|7
1732913160000|2024-11-29 20:46:00|180444.7|180314.7|180433.2|180303.2|180444.7|180314.7|180433.2|180303.2|2
1732913170000|2024-11-29 20:46:10|180458.3|180328.3|180464.9|180334.9|180470|180340|180447|180317|12
1732913180000|2024-11-29 20:46:20|180466.2|180336.2|180474.4|180344.4|180474.4|180344.4|180466.2|180336.2|3
1732913200000|2024-11-29 20:46:40|180476.2|180346.2|180504.1|180374.1|180504.1|180374.1|180476.2|180346.2|9
1732913220000|2024-11-29 20:47:00|180504.2|180374.2|180504.2|180374.2|180504.2|180374.2|180504.2|180374.2|1
1732913240000|2024-11-29 20:47:20|180504.1|180374.1|180504.1|180374.1|180504.1|180374.1|180504.1|180374.1|1
1732913260000|2024-11-29 20:47:40|180505.8|180375.8|180514.7|180384.7|180514.7|180384.7|180505.8|180375.8|2
1732913270000|2024-11-29 20:47:50|180512|180382|180518.9|180388.9|180527.8|180397.8|180512|180382|9
1732913290000|2024-11-29 20:48:10|180519|180389|180528.7|180323.8|180533.5|180390.6|180490.7|180314.8|12
1732913300000|2024-11-29 20:48:20|180535.9|180318|180540.9|180323.5|180567.9|180325.6|180521.2|180294.7|17
1732913310000|2024-11-29 20:48:30|180547.9|180316.2|180556.8|180323.7|180556.8|180331.8|180540.2|180316.2|5
1732913320000|2024-11-29 20:48:40|180573.2|180303.2|180599.9|180313.8|180615.4|180317.8|180549.9|180286.2|7
1732913340000|2024-11-29 20:49:00|180609.8|180302.5|180553.4|180320.4|180609.8|180321.3|180549|180302.5|3
1732913350000|2024-11-29 20:49:10|180541|180317.4|180548.7|180325|180558.4|180325|180541|180317.4|3
1732913360000|2024-11-29 20:49:20|180559.1|180320.6|180549.2|180333.9|180559.1|180339.2|180548.5|180320.6|4
1732913370000|2024-11-29 20:49:30|180546.1|180333.1|180549.2|180419.2|180585|180419.2|180546.1|180333.1|7
1732913380000|2024-11-29 20:49:40|180543.7|180413.7|180536.2|180406.2|180543.7|180413.7|180536.2|180406.2|3
1732913390000|2024-11-29 20:49:50|180534.8|180404.8|180534.8|180404.8|180534.8|180404.8|180534.8|180404.8|1
1732913400000|2024-11-29 20:50:00|180534.9|180404.9|180534.9|180404.9|180534.9|180404.9|180534.9|180404.9|1
1732913410000|2024-11-29 20:50:10|180531.9|180401.9|180533.6|180403.6|180533.6|180403.6|180526.3|180396.3|6
1732913420000|2024-11-29 20:50:20|180534.6|180404.6|180529.8|180399.8|180538.2|180408.2|180529.8|180399.8|4
1732913430000|2024-11-29 20:50:30|180531.9|180401.9|180532.8|180402.8|180532.8|180402.8|180531.9|180401.9|2
1732913440000|2024-11-29 20:50:40|180531.9|180401.9|180530.2|180400.2|180535|180405|180530.2|180400.2|5
1732913450000|2024-11-29 20:50:50|180528.4|180398.4|180542|180412|180542|180412|180528.4|180398.4|3
1732913460000|2024-11-29 20:51:00|180539.2|180409.2|180538.1|180408.1|180539.2|180409.2|180532.7|180402.7|3
1732913470000|2024-11-29 20:51:10|180536.9|180406.9|180505.1|180375.1|180536.9|180406.9|180505.1|180375.1|7
1732913480000|2024-11-29 20:51:20|180504.1|180374.1|180512.7|180382.7|180512.7|180382.7|180504.1|180374.1|3
1732913500000|2024-11-29 20:51:40|180527.9|180397.9|180528.3|180398.3|180528.3|180398.3|180527.9|180397.9|2
1732913510000|2024-11-29 20:51:50|180521|180391|180521|180391|180521|180391|180521|180391|1
1732913520000|2024-11-29 20:52:00|180519|180389|180510.9|180380.9|180519|180389|180510.9|180380.9|2
1732913540000|2024-11-29 20:52:20|180509.9|180379.9|180496.4|180366.4|180509.9|180379.9|180464.5|180334.5|9
1732913550000|2024-11-29 20:52:30|180491.5|180361.5|180486.8|180356.8|180499.7|180369.7|180486.8|180356.8|5
1732913590000|2024-11-29 20:53:10|180573.9|180262.8|180573.9|180262.8|180573.9|180262.8|180573.9|180262.8|1
1732913600000|2024-11-29 20:53:20|180561.3|180269.2|180477.4|180347.4|180561.3|180347.4|180476|180269.2|3
1732913610000|2024-11-29 20:53:30|180477.3|180347.3|180477.3|180347.3|180477.3|180347.3|180477.3|180347.3|1
1732913620000|2024-11-29 20:53:40|180477.4|180347.4|180477.4|180347.4|180477.4|180347.4|180477.4|180347.4|1
1732913640000|2024-11-29 20:54:00|180560.7|180257.3|180560.7|180257.3|180560.7|180257.3|180560.7|180257.3|1
1732913650000|2024-11-29 20:54:10|180560.6|180257.4|180503.3|180373.3|180564.2|180375.1|180498.6|180257.4|12
1732913660000|2024-11-29 20:54:20|180500.6|180370.6|180495|180365|180500.6|180370.6|180495|180365|2
1732913680000|2024-11-29 20:54:40|180496|180366|180496|180366|180496|180366|180496|180366|1
1732913720000|2024-11-29 20:55:20|180496.9|180366.9|180538.2|180334.5|180538.2|180366.9|180496.9|180334.5|2
1732913730000|2024-11-29 20:55:30|180500.4|180370.4|180493.5|180363.5|180500.4|180370.4|180483.3|180353.3|7
1732913740000|2024-11-29 20:55:40|180493.4|180363.4|180495.2|180365.2|180495.2|180365.2|180493.4|180363.4|3
1732913750000|2024-11-29 20:55:50|180497.3|180367.3|180545.7|180333.6|180545.7|180367.3|180493.4|180333.6|5
1732913770000|2024-11-29 20:56:10|180502.2|180372.2|180493.2|180363.2|180502.2|180372.2|180493.2|180363.2|4
1732913780000|2024-11-29 20:56:20|180496.7|180366.7|180493.2|180363.2|180545.3|180366.7|180490.3|180333.4|5
1732913790000|2024-11-29 20:56:30|180495.8|180365.8|180513.7|180383.7|180513.7|180383.7|180495.8|180365.8|6
1732913800000|2024-11-29 20:56:40|180511.8|180381.8|180509.9|180379.9|180511.8|180381.8|180501.3|180371.3|7
1732913810000|2024-11-29 20:56:50|180511|180381|180480.4|180350.4|180525.2|180395.2|180480.4|180350.4|8
1732913820000|2024-11-29 20:57:00|180472.8|180342.8|180467.8|180337.8|180472.8|180342.8|180467.8|180337.8|2
1732913830000|2024-11-29 20:57:10|180506.5|180376.5|180543.9|180343|180543.9|180376.5|180506.5|180343|2
1732913840000|2024-11-29 20:57:20|180508.3|180378.3|180545.9|180344.5|180547.1|180378.3|180508.3|180342.9|3
1732913850000|2024-11-29 20:57:30|180548.2|180336|180540.8|180325.3|180548.2|180336|180540.8|180325.3|2
1732913860000|2024-11-29 20:57:40|180549.7|180315.6|180612.6|180270.6|180614.5|180315.6|180549.7|180264.4|12
1732913870000|2024-11-29 20:57:50|180612.3|180270.3|180612.4|180270.4|180614.6|180272.6|180607|180265|5
1732913880000|2024-11-29 20:58:00|180602.4|180269.3|180606|180268.1|180606|180269.3|180602.4|180268.1|2
1732913900000|2024-11-29 20:58:20|180617.7|180275.7|180618.8|180276.8|180621.1|180279.1|180614.3|180272.3|7
1732913910000|2024-11-29 20:58:30|180622.7|180280.7|180562.2|180233.2|180630.4|180288.4|180562.2|180233.2|5
1732913920000|2024-11-29 20:58:40|180559.2|180237.5|180407.2|180277.2|180559.2|180288.3|180407.2|180207.2|8
1732913930000|2024-11-29 20:58:50|180455|180180.5|180392.6|180262.6|180466.5|180262.6|180374|180117.8|10
1732913940000|2024-11-29 20:59:00|180390.8|180260.8|180463.9|180121.9|180463.9|180260.8|180372.5|180118.1|8
1732913950000|2024-11-29 20:59:10|180447.3|180116.3|180472|180130|180472|180130|180447.3|180116.3|3
1732913960000|2024-11-29 20:59:20|180462.8|180120.8|180467|180125|180468.9|180126.9|180462.8|180120.8|3
1732913970000|2024-11-29 20:59:30|180468.3|180126.3|180482.9|180140.9|180489.2|180147.2|180468.3|180126.3|3
1732913980000|2024-11-29 20:59:40|180479|180137|180479|180137|180479|180137|180479|180137|1
1732914000000|2024-11-29 21:00:00|180476|180134|180491|180149|180491|180149|180476|180134|5
1732914020000|2024-11-29 21:00:20|180490.9|180148.9|180458.2|180116.2|180490.9|180148.9|180454.7|180112.7|4
1732914030000|2024-11-29 21:00:30|180457.3|180115.3|180460|180118|180462.1|180120.1|180443.3|180101.3|6
1732914040000|2024-11-29 21:00:40|180447.3|180105.3|180444.9|180102.9|180448|180106|180438|180096|8
1732914060000|2024-11-29 21:01:00|180435.6|180093.6|180442.1|180100.1|180442.1|180100.1|180434.8|180092.8|8
1732914090000|2024-11-29 21:01:30|180433.2|180091.2|180449.1|180107.1|180461.2|180119.2|180433.2|180091.2|8
1732914100000|2024-11-29 21:01:40|180443|180101|180449.8|180107.8|180474.1|180132.1|180443|180101|7
1732914110000|2024-11-29 21:01:50|180453.8|180111.8|180532.6|180190.6|180533.9|180191.9|180453.8|180111.8|14
1732914120000|2024-11-29 21:02:00|180532.4|180190.4|180535.6|180193.6|180544.2|180202.2|180524.4|180182.4|13
1732914130000|2024-11-29 21:02:10|180537.2|180195.2|180546.3|180204.3|180546.3|180204.3|180537.2|180195.2|3
1732914190000|2024-11-29 21:03:10|180550|180208|180729.5|180387.5|180746.1|180404.1|180547.2|180205.2|10
1732914200000|2024-11-29 21:03:20|180729|180387|180762.4|180420.4|180779.6|180437.6|180729|180387|27
1732914210000|2024-11-29 21:03:30|180759.9|180417.9|180780.9|180438.9|180788.8|180446.8|180759.9|180417.9|14
1732914220000|2024-11-29 21:03:40|180779.3|180437.3|180781.8|180439.8|180781.8|180439.8|180779.3|180437.3|7
1732914230000|2024-11-29 21:03:50|180780.8|180438.8|180761.6|180419.6|180780.8|180438.8|180729.7|180387.7|9
1732914240000|2024-11-29 21:04:00|180729|180387|180769.7|180427.7|180771.4|180429.4|180729|180387|9
1732914250000|2024-11-29 21:04:10|180760.1|180418.1|180759.9|180417.9|180764.4|180422.4|180741.9|180399.9|9
1732914260000|2024-11-29 21:04:20|180762.3|180420.3|180757.6|180415.6|180762.3|180420.3|180732.5|180390.5|8
1732914270000|2024-11-29 21:04:30|180778.8|180436.8|180755.1|180413.1|180778.8|180436.8|180738.1|180396.1|5
1732914280000|2024-11-29 21:04:40|180753.9|180411.9|180753.9|180411.9|180753.9|180411.9|180753.9|180411.9|1
1732914290000|2024-11-29 21:04:50|180755.2|180413.2|180753.1|180411.1|180755.2|180413.2|180735.4|180393.4|4
1732914300000|2024-11-29 21:05:00|180735.4|180393.4|180756.4|180414.4|180759.7|180417.7|180735.4|180393.4|10
1732914310000|2024-11-29 21:05:10|180755.9|180413.9|180755.8|180413.8|180775.8|180433.8|180755.8|180413.8|6
1732914320000|2024-11-29 21:05:20|180773.1|180431.1|180858.7|180516.7|180868.9|180526.9|180737.6|180395.6|12
1732914330000|2024-11-29 21:05:30|180871.2|180529.2|180860.4|180518.4|180873.1|180531.1|180811.2|180469.2|13
1732914340000|2024-11-29 21:05:40|180869.2|180527.2|180861|180519|180869.9|180527.9|180815.9|180473.9|6
1732914350000|2024-11-29 21:05:50|180836.5|180494.5|180858.2|180516.2|180872.3|180530.3|180824.7|180482.7|16
1732914360000|2024-11-29 21:06:00|180867.6|180525.6|180711.4|180369.4|180867.6|180525.6|180696.6|180354.6|19
1732914370000|2024-11-29 21:06:10|180712.5|180370.5|180709.2|180367.2|180723.6|180381.6|180691.7|180349.7|13
1732914380000|2024-11-29 21:06:20|180704.6|180362.6|180706|180364|180720.8|180378.8|180694.9|180352.9|10
1732914390000|2024-11-29 21:06:30|180709.2|180367.2|180723.6|180381.6|180821.4|180479.4|180707.7|180365.7|14
1732914400000|2024-11-29 21:06:40|180824.3|180482.3|180613.6|180271.6|180836.4|180494.4|180598|180271.6|12
1732914410000|2024-11-29 21:06:50|180581.5|180239.5|180615|180485|180617.4|180487|180581.5|180239.5|11
1732914420000|2024-11-29 21:07:00|180615.1|180273.1|180614|180272|180618.6|180485|180599.5|180258.5|15
1732914430000|2024-11-29 21:07:10|180620.8|180278.8|180614.4|180272.4|180626.9|180284.9|180613|180271|11
1732914440000|2024-11-29 21:07:20|180613.8|180271.8|180614|180272|180620.1|180278.1|180603.5|180261.5|13
1732914450000|2024-11-29 21:07:30|180613.7|180271.7|180715.9|180373.9|180732.7|180471|180595|180269.2|13
1732914460000|2024-11-29 21:07:40|180613.5|180483.5|180717|180375|180717|180483.5|180613.5|180375|2
1732914470000|2024-11-29 21:07:50|180724.3|180382.3|180719.9|180377.9|180724.3|180382.3|180719.9|180377.9|3
1732914480000|2024-11-29 21:08:00|180722.9|180380.9|180615|180273|180726.3|180470|180600|180267.9|12
1732914490000|2024-11-29 21:08:10|180621.3|180279.3|180615|180485|180621.3|180486.5|180597.5|180267.2|11
1732914500000|2024-11-29 21:08:20|180822|180480|180617|180487|180827|180489.5|180615|180384.9|8
1732914510000|2024-11-29 21:08:30|180615|180485|180615|180485|180615|180485|180603|180473|7
1732914520000|2024-11-29 21:08:40|180612|180482|180727|180385|180727|180490.5|180600.5|180267.2|9
1732914530000|2024-11-29 21:08:50|180615|180485|180614.4|180272.4|180688|180485|180600|180272|10
1732914540000|2024-11-29 21:09:00|180614|180272|180615.2|180273.2|180727.9|180385.9|180612.8|180270.8|12
1732914550000|2024-11-29 21:09:10|180623.4|180281.4|180613.8|180271.8|180623.4|180281.4|180603.9|180261.9|8
1732914560000|2024-11-29 21:09:20|180613.2|180271.2|180613.2|180271.2|180620.3|180278.3|180613.2|180271.2|6
1732914570000|2024-11-29 21:09:30|180613.8|180271.8|180718|180376|180719.8|180377.8|180613.2|180271.2|12
1732914580000|2024-11-29 21:09:40|180615|180485|180615|180485|180626|180492|180615|180284|5
1732914590000|2024-11-29 21:09:50|180619|180489|180625.3|180283.3|180625.3|180489|180613|180283.3|6
1732914600000|2024-11-29 21:10:00|180615|180485|180615|180485|180617.5|180487.5|180609.5|180272.5|8
1732914610000|2024-11-29 21:10:10|180612|180482|180615|180485|180620.8|180485|180601|180278.8|8
1732914620000|2024-11-29 21:10:20|180612|180482|180612.8|180270.8|180831.4|180489.4|180611.5|180270.8|10
1732914630000|2024-11-29 21:10:30|180725|180383|180613.2|180271.2|180807.4|180465.4|180612.8|180270.8|10
1732914640000|2024-11-29 21:10:40|180618.1|180276.1|180613|180271|180831.4|180489.4|180612.8|180270.8|12
1732914650000|2024-11-29 21:10:50|180613.8|180271.8|180613.4|180271.4|180722.9|180380.9|180613|180271|12
1732914660000|2024-11-29 21:11:00|180613.6|180271.6|180723.8|180381.8|180831|180489|180612.8|180270.8|5
1732914670000|2024-11-29 21:11:10|180729.5|180387.5|180614|180272|180729.5|180387.5|180613.2|180271.2|8
1732914680000|2024-11-29 21:11:20|180617|180275|180615|180485|180724.7|180485|180612.8|180270.8|9
1732914690000|2024-11-29 21:11:30|180611.5|180481.5|180615|180485|180615|180485|180611.5|180481.5|2
1732914700000|2024-11-29 21:11:40|180617|180487|180615|180485|180617|180487|180608|180266.8|8
1732914710000|2024-11-29 21:11:50|180809.5|180479|180615|180485|180809.5|180514|180608.5|180478.5|11
1732914720000|2024-11-29 21:12:00|180611.5|180481.5|180720.2|180378.2|180720.2|180481.5|180611.5|180375.9|5
1732914730000|2024-11-29 21:12:10|180717.1|180375.1|180832.4|180490.4|180832.4|180490.4|180596.5|180269|7
1732914740000|2024-11-29 21:12:20|180809.8|180479|180723.4|180381.4|180836.4|180494.4|180596|180275.6|11
1732914750000|2024-11-29 21:12:30|180721.8|180379.8|180613.3|180271.3|180733|180391|180613.3|180271.3|9
1732914760000|2024-11-29 21:12:40|180612.7|180270.7|180613.6|180271.6|180619.7|180277.7|180612.7|180270.7|7
1732914770000|2024-11-29 21:12:50|180613.2|180271.2|180615|180485|180725.6|180487.5|180613.2|180271.2|8
1732914780000|2024-11-29 21:13:00|180616.5|180486.5|180615|180485|180620|180490|180615|180485|7
1732914790000|2024-11-29 21:13:10|180617.5|180487.5|180615|180485|180617.5|180487.5|180615|180485|2
1732914800000|2024-11-29 21:13:20|180616.5|180486.5|180618.5|180276.5|180831.6|180497.5|180615|180276.5|7
1732914810000|2024-11-29 21:13:30|180619.3|180277.3|180617.1|180275.1|180631|180289|180609.2|180267.2|12
1732914820000|2024-11-29 21:13:40|180722.7|180380.7|180715|180373|180724.6|180382.6|180715|180373|6
1732914830000|2024-11-29 21:13:50|180717.1|180375.1|180721.9|180379.9|180723.8|180381.8|180711.9|180369.9|6
1732914840000|2024-11-29 21:14:00|180709.7|180367.7|180726.3|180384.3|180728|180386|180606.6|180264.6|11
1732914850000|2024-11-29 21:14:10|180723.5|180381.5|180726.8|180384.8|180726.8|180384.8|180723.5|180381.5|6
1732914860000|2024-11-29 21:14:20|180724|180382|180727.6|180385.6|180727.6|180385.6|180714.2|180372.2|6
1732914870000|2024-11-29 21:14:30|180733.4|180391.4|180735.3|180393.3|180735.3|180393.3|180733.4|180391.4|4
1732914880000|2024-11-29 21:14:40|180734.3|180392.3|180729.1|180387.1|180734.3|180392.3|180727|180385|5
1732914890000|2024-11-29 21:14:50|180730.2|180388.2|180730.2|180388.2|180730.2|180388.2|180730.2|180388.2|1
1732914900000|2024-11-29 21:15:00|180725.3|180383.3|180727.9|180385.9|180727.9|180385.9|180716.6|180374.6|3
1732914910000|2024-11-29 21:15:10|180715.5|180373.5|180730.1|180388.1|180738.1|180396.1|180715.5|180373.5|8
1732914920000|2024-11-29 21:15:20|180720.2|180378.2|180744.4|180402.4|180744.4|180402.4|180710.5|180368.5|10
1732914930000|2024-11-29 21:15:30|180744.7|180402.7|180744.7|180402.7|180744.7|180402.7|180744.7|180402.7|1
1732914940000|2024-11-29 21:15:40|180742.1|180400.1|180739.8|180397.8|180752.8|180410.8|180739.4|180397.4|11
1732914950000|2024-11-29 21:15:50|180734|180392|180750.4|180408.4|180750.4|180408.4|180726.3|180384.3|8
1732914960000|2024-11-29 21:16:00|180749.3|180407.3|180727.2|180385.2|180757.6|180415.6|180727.2|180385.2|6
1732914970000|2024-11-29 21:16:10|180717.1|180375.1|180756.8|180414.8|180756.8|180414.8|180717.1|180375.1|5
1732914980000|2024-11-29 21:16:20|180753.5|180411.5|180756.9|180414.9|180756.9|180414.9|180749.3|180407.3|3
1732914990000|2024-11-29 21:16:30|180759.1|180417.1|180756.7|180414.7|180759.1|180417.1|180752.6|180410.6|3
1732915000000|2024-11-29 21:16:40|180759|180417|180756.1|180414.1|180759|180417|180723.3|180381.3|6
1732915010000|2024-11-29 21:16:50|180722.9|180380.9|180755.3|180413.3|180756|180414|180719.6|180377.6|8
1732915020000|2024-11-29 21:17:00|180723.4|180381.4|180755.3|180413.3|180755.7|180413.7|180720.9|180378.9|5
1732915030000|2024-11-29 21:17:10|180753.9|180411.9|180755|180413|180755|180413|180720.4|180378.4|3
1732915040000|2024-11-29 21:17:20|180752.9|180410.9|180754.3|180412.3|180754.5|180412.5|180714.4|180372.4|4
1732915050000|2024-11-29 21:17:30|180729.4|180387.4|180730.1|180388.1|180752.3|180410.3|180713.9|180371.9|6
1732915060000|2024-11-29 21:17:40|180725.2|180383.2|180732.4|180390.4|180732.4|180390.4|180614|180272|9
1732915070000|2024-11-29 21:17:50|180626.2|180284.2|180830|180488|180830|180488|180626.2|180284.2|2
1732915080000|2024-11-29 21:18:00|180824|180482|180829|180487|180830.2|180488.2|180816.4|180474.4|8
1732915090000|2024-11-29 21:18:10|180822.7|180480.7|180613.6|180271.6|180830|180488|180613.6|180271.6|10
1732915100000|2024-11-29 21:18:20|180724.3|180382.3|180828|180486|180830.8|180488.8|180613.6|180271.6|8
1732915110000|2024-11-29 21:18:30|180820.1|180478.1|180826.5|180484.5|180830.8|180488.8|180808.3|180466.3|10
1732915120000|2024-11-29 21:18:40|180819.3|180477.3|180615|180485|180829|180487|180613.5|180477.3|5
1732915130000|2024-11-29 21:18:50|180612|180482|180614.5|180484.5|180614.5|180484.5|180602|180472|4
1732915140000|2024-11-29 21:19:00|180613|180483|180607|180477|180615|180485|180595.5|180465.5|5
1732915150000|2024-11-29 21:19:10|180615|180485|180615|180485|180619|180489|180614.5|180484.5|5
1732915160000|2024-11-29 21:19:20|180829.6|180487.6|180830|180488|180830|180488|180822.8|180480.8|5
1732915170000|2024-11-29 21:19:30|180825.3|180483.3|180832|180490|180832.9|180490.9|180825.3|180483.3|8
1732915180000|2024-11-29 21:19:40|180827.4|180485.4|180827.1|180485.1|180833|180491|180719.4|180377.4|8
1732915190000|2024-11-29 21:19:50|180822.3|180480.3|180830.2|180488.2|180830.8|180488.8|180814|180472|6
1732915200000|2024-11-29 21:20:00|180826|180484|180832.6|180490.6|180835.8|180493.8|180822.8|180480.8|10
1732915210000|2024-11-29 21:20:10|180824.6|180482.6|180830|180488|180832.6|180490.6|180816.5|180474.5|7
1732915220000|2024-11-29 21:20:20|180615|180485|180615|180485|180617.5|180487.5|180615|180485|3
1732915230000|2024-11-29 21:20:30|180613|180483|180615|180485|180617|180487|180613|180483|5
1732915240000|2024-11-29 21:20:40|180614|180484|180615|180485|180618|180488|180614|180484|4
1732915250000|2024-11-29 21:20:50|180611.5|180481.5|180619|180489|180629|180499|180611.5|180481.5|3
1732915260000|2024-11-29 21:21:00|180820.6|180478.6|180615|180485|180820.6|180485|180610|180478.6|4
1732915270000|2024-11-29 21:21:10|180615.5|180485.5|180728.7|180386.7|180732.1|180485.5|180615.5|180386.7|6
1732915280000|2024-11-29 21:21:20|180728.5|180386.5|180718.9|180376.9|180728.5|180386.5|180709.8|180367.8|7
1732915290000|2024-11-29 21:21:30|180720.1|180378.1|180722.2|180380.2|180723.1|180381.1|180718.3|180376.3|4
1732915300000|2024-11-29 21:21:40|180722.5|180380.5|180728.9|180386.9|180728.9|180386.9|180722.5|180380.5|7
1732915310000|2024-11-29 21:21:50|180727.1|180385.1|180718.9|180376.9|180728.8|180386.8|180718.9|180376.9|5
1732915320000|2024-11-29 21:22:00|180720.8|180378.8|180713.7|180371.7|180724.9|180382.9|180713.7|180371.7|8
1732915330000|2024-11-29 21:22:10|180714.4|180372.4|180703.7|180361.7|180720|180378|180703.7|180361.7|10
1732915340000|2024-11-29 21:22:20|180707.2|180365.2|180615|180485|180715.5|180493.5|180614|180365.2|6
1732915350000|2024-11-29 21:22:30|180619|180489|180620.6|180278.6|180620.6|180489|180611.5|180278.6|3
1732915360000|2024-11-29 21:22:40|180613.5|180483.5|180615|180485|180683|180485.5|180613|180404|5
1732915370000|2024-11-29 21:22:50|180616.5|180486.5|180615|180485|180619|180489|180615|180485|4
1732915380000|2024-11-29 21:23:00|180616.5|180486.5|180615|180485|180619|180489|180614.5|180484.5|6
1732915390000|2024-11-29 21:23:10|180616.5|180486.5|180617|180487|180622|180492|180615|180485|6
1732915400000|2024-11-29 21:23:20|180618|180488|180615|180485|180618|180488|180614|180484|5
1732915420000|2024-11-29 21:23:40|180616|180486|180615|180485|180617.5|180487.5|180615|180485|4
1732915430000|2024-11-29 21:23:50|180615.5|180485.5|180615.5|180485.5|180627|180497|180615.5|180485.5|5
1732915440000|2024-11-29 21:24:00|180612.5|180482.5|180615|180485|180617.5|180487.5|180612.5|180482.5|4
1732915450000|2024-11-29 21:24:10|180617|180487|180615|180485|180623.5|180493.5|180615|180485|6
1732915460000|2024-11-29 21:24:20|180617|180487|180615|180485|180617|180487|180614|180484|4
1732915470000|2024-11-29 21:24:30|180625.5|180495.5|180612.5|180482.5|180625.5|180495.5|180604|180474|6
1732915480000|2024-11-29 21:24:40|180615|180485|180615|180485|180615|180485|180611.5|180481.5|3
1732915500000|2024-11-29 21:25:00|180607.5|180477.5|180613.5|180483.5|180613.5|180483.5|180607.5|180477.5|2
1732915510000|2024-11-29 21:25:10|180612.5|180482.5|180618.5|180488.5|180626.5|180496.5|180612.5|180482.5|4
1732915520000|2024-11-29 21:25:20|180620|180490|180620.5|180490.5|180620.5|180490.5|180620|180490|2
1732915530000|2024-11-29 21:25:30|180619|180489|180616|180486|180619|180489|180616|180486|2
1732915540000|2024-11-29 21:25:40|180615.5|180485.5|180615|180485|180616.5|180486.5|180613|180483|4
1732915550000|2024-11-29 21:25:50|180616|180486|180615|180485|180616|180486|180612.5|180482.5|6
1732915560000|2024-11-29 21:26:00|180719|180377|180617.5|180487.5|180719|180487.5|180599.5|180377|6
1732915570000|2024-11-29 21:26:10|180615|180485|180761.1|180419.1|180839|180497|180615|180371.2|7
1732915580000|2024-11-29 21:26:20|180759.1|180417.1|180760.8|180418.8|180860.1|180518.1|180742.8|180400.8|9
1732915590000|2024-11-29 21:26:30|180758.8|180416.8|180751.7|180409.7|180768.3|180426.3|180739.6|180397.6|6
1732915600000|2024-11-29 21:26:40|180749.8|180407.8|180750.2|180408.2|180755.3|180413.3|180721.5|180379.5|10
1732915610000|2024-11-29 21:26:50|180749|180407|180754.8|180412.8|180754.8|180412.8|180721|180379|9
1732915620000|2024-11-29 21:27:00|180742.4|180400.4|180760.6|180418.6|180760.6|180418.6|180719.8|180377.8|11
1732915630000|2024-11-29 21:27:10|180736.7|180394.7|180764.9|180422.9|180766.8|180424.8|180730.6|180388.6|8
1732915640000|2024-11-29 21:27:20|180762.6|180420.6|180758.6|180416.6|180765.9|180423.9|180734|180392|8
1732915650000|2024-11-29 21:27:30|180756.8|180414.8|180760.9|180418.9|180760.9|180418.9|180730.6|180388.6|3
1732915660000|2024-11-29 21:27:40|180723.9|180381.9|180738.9|180396.9|180738.9|180396.9|180723.9|180381.9|2
1732915670000|2024-11-29 21:27:50|180742.8|180400.8|180760.7|180418.7|180764.3|180422.3|180718|180376|9
1732915680000|2024-11-29 21:28:00|180719.9|180377.9|180737.9|180395.9|180759.9|180417.9|180719.9|180377.9|3
1732915690000|2024-11-29 21:28:10|180720|180378|180760.6|180418.6|180763.6|180421.6|180717.8|180375.8|12
1732915700000|2024-11-29 21:28:20|180762.4|180420.4|180761.1|180419.1|180762.4|180420.4|180735.8|180393.8|3
1732915710000|2024-11-29 21:28:30|180761.4|180419.4|180763.4|180421.4|180763.6|180421.6|180737.9|180395.9|9
1732915720000|2024-11-29 21:28:40|180736.1|180394.1|180761.2|180419.2|180763.1|180421.1|180736.1|180394.1|5
1732915730000|2024-11-29 21:28:50|180763.4|180421.4|180761|180419|180763.4|180421.4|180733.4|180391.4|6
1732915740000|2024-11-29 21:29:00|180762.9|180420.9|180761.2|180419.2|180763.6|180421.6|180734.9|180392.9|11
1732915750000|2024-11-29 21:29:10|180745.3|180403.3|180762.2|180420.2|180762.2|180420.2|180741.5|180399.5|6
1732915760000|2024-11-29 21:29:20|180760|180418|180760.6|180418.6|180762.4|180420.4|180740.1|180398.1|6
1732915770000|2024-11-29 21:29:30|180762.5|180420.5|180759.3|180417.3|180763|180421|180732.8|180390.8|9
1732915780000|2024-11-29 21:29:40|180733.7|180391.7|180759|180417|180761.5|180419.5|180732.2|180390.2|8
1732915790000|2024-11-29 21:29:50|180761.7|180419.7|180758.5|180416.5|180761.7|180419.7|180731.9|180389.9|6
1732915800000|2024-11-29 21:30:00|180733.7|180391.7|180760.8|180418.8|180760.8|180418.8|180731.4|180389.4|9
1732915810000|2024-11-29 21:30:10|180732.6|180390.6|180760.8|180418.8|180760.8|180418.8|180732.6|180390.6|8
1732915820000|2024-11-29 21:30:20|180734.4|180392.4|180761|180419|180761|180419|180734.4|180392.4|6
1732915830000|2024-11-29 21:30:30|180732.1|180390.1|180758.5|180416.5|180758.5|180416.5|180732.1|180390.1|4
1732915840000|2024-11-29 21:30:40|180728.7|180386.7|180758.1|180416.1|180758.1|180416.1|180728.7|180386.7|8
1732915850000|2024-11-29 21:30:50|180728.7|180386.7|180758.1|180416.1|180758.1|180416.1|180728.7|180386.7|6
1732915860000|2024-11-29 21:31:00|180717.3|180375.3|180760.3|180418.3|180761.9|180419.9|180715.5|180373.5|7
1732915870000|2024-11-29 21:31:10|180730.9|180388.9|180760.2|180418.2|180760.2|180418.2|180730.9|180388.9|5
1732915880000|2024-11-29 21:31:20|180733.8|180391.8|180733.6|180391.6|180760.2|180418.2|180731.1|180389.1|5
1732915890000|2024-11-29 21:31:30|180759.4|180417.4|180763.7|180421.7|180763.7|180421.7|180730.3|180388.3|8
1732915900000|2024-11-29 21:31:40|180737.9|180395.9|180734.7|180392.7|180761.9|180419.9|180734|180392|6
1732915910000|2024-11-29 21:31:50|180759.3|180417.3|180759.4|180417.4|180761.4|180419.4|180730.2|180388.2|7
1732915930000|2024-11-29 21:32:10|180761.7|180419.7|180759.4|180417.4|180761.7|180419.7|180733.6|180391.6|5
1732915940000|2024-11-29 21:32:20|180730.3|180388.3|180758.6|180416.6|180759.6|180417.6|180730.3|180388.3|6
1732915950000|2024-11-29 21:32:30|180729.5|180387.5|180758.6|180416.6|180758.6|180416.6|180729.5|180387.5|2
1732915960000|2024-11-29 21:32:40|180732.2|180390.2|180759.4|180417.4|180759.4|180417.4|180732.2|180390.2|2
1732915970000|2024-11-29 21:32:50|180761.2|180419.2|180758.1|180416.1|180761.2|180419.2|180731.3|180389.3|3
1732915990000|2024-11-29 21:33:10|180732.3|180390.3|180758.1|180416.1|180758.1|180416.1|180729|180387|6
1732916000000|2024-11-29 21:33:20|180729|180387|180758.1|180416.1|180758.1|180416.1|180729|180387|2
1732916010000|2024-11-29 21:33:30|180732.3|180390.3|180758.8|180416.8|180758.8|180416.8|180729.1|180387.1|6
1732916020000|2024-11-29 21:33:40|180729.4|180387.4|180758.8|180416.8|180758.8|180416.8|180729.4|180387.4|2
1732916030000|2024-11-29 21:33:50|180733|180391|180756.8|180414.8|180756.8|180414.8|180733|180391|2
1732916040000|2024-11-29 21:34:00|180730.4|180388.4|180756.8|180414.8|180756.8|180414.8|180730.4|180388.4|4
1732916050000|2024-11-29 21:34:10|180730.4|180388.4|180758|180416|180758|180416|180730.4|180388.4|2
1732916060000|2024-11-29 21:34:20|180727.5|180385.5|180757.2|180415.2|180757.2|180415.2|180727.5|180385.5|6
1732916070000|2024-11-29 21:34:30|180734.1|180392.1|180758.4|180416.4|180758.4|180416.4|180734.1|180392.1|2
1732916080000|2024-11-29 21:34:40|180758.3|180416.3|180758.3|180416.3|180758.3|180416.3|180758.3|180416.3|1
1732916090000|2024-11-29 21:34:50|180757.2|180415.2|180755.6|180413.6|180757.2|180415.2|180732|180390|9
1732916100000|2024-11-29 21:35:00|180730.4|180388.4|180755.6|180413.6|180755.6|180413.6|180730.4|180388.4|2
1732916110000|2024-11-29 21:35:10|180730.1|180388.1|180756.9|180414.9|180756.9|180414.9|180730.1|180388.1|5
1732916120000|2024-11-29 21:35:20|180733.8|180391.8|180757.9|180415.9|180757.9|180415.9|180731.4|180389.4|4
1732916130000|2024-11-29 21:35:30|180756.7|180414.7|180756.7|180414.7|180756.7|180414.7|180731.2|180389.2|3
1732916140000|2024-11-29 21:35:40|180731.2|180389.2|180756.7|180414.7|180756.7|180414.7|180731.2|180389.2|2
1732916150000|2024-11-29 21:35:50|180756.8|180414.8|180756.8|180414.8|180756.8|180414.8|180731.3|180389.3|3
1732916160000|2024-11-29 21:36:00|180731.3|180389.3|180756.7|180414.7|180756.8|180414.8|180731.2|180389.2|5
1732916170000|2024-11-29 21:36:10|180731.2|180389.2|180804.1|180462.1|180810.5|180468.5|180731.2|180389.2|15
1732916180000|2024-11-29 21:36:20|180807.5|180465.5|180795.9|180453.9|180807.5|180465.5|180781.4|180439.4|7
1732916190000|2024-11-29 21:36:30|180799.2|180457.2|180795.6|180453.6|180799.2|180457.2|180778.7|180436.7|3
1732916200000|2024-11-29 21:36:40|180798.2|180456.2|180797|180455|180801|180459|180774.1|180432.1|10
1732916210000|2024-11-29 21:36:50|180787.1|180445.1|180790.6|180448.6|180798.5|180456.5|180768.3|180426.3|6
1732916220000|2024-11-29 21:37:00|180775.1|180433.1|180793.5|180451.5|180793.5|180451.5|180775.1|180433.1|2
1732916230000|2024-11-29 21:37:10|180783.9|180441.9|180790.2|180448.2|180790.2|180448.2|180767.6|180425.6|3
1732916240000|2024-11-29 21:37:20|180794.8|180452.8|180777.5|180435.5|180794.8|180452.8|180768.4|180426.4|9
1732916250000|2024-11-29 21:37:30|180763.2|180421.2|180777.2|180435.2|180777.2|180435.2|180763.2|180421.2|5
1732916260000|2024-11-29 21:37:40|180775.5|180433.5|180777.1|180435.1|180777.1|180435.1|180766.6|180424.6|3
1732916270000|2024-11-29 21:37:50|180775.2|180433.2|180776.8|180434.8|180778.2|180436.2|180775.2|180433.2|3
1732916280000|2024-11-29 21:38:00|180774.9|180432.9|180778.5|180436.5|180778.8|180436.8|180763|180421|6
1732916290000|2024-11-29 21:38:10|180767|180425|180775.7|180433.7|180775.7|180433.7|180762.5|180420.5|3
1732916300000|2024-11-29 21:38:20|180766.5|180424.5|180775.5|180433.5|180779.2|180437.2|180762.2|180420.2|7
1732916310000|2024-11-29 21:38:30|180778.8|180436.8|180776.5|180434.5|180778.8|180436.8|180762.8|180420.8|5
1732916320000|2024-11-29 21:38:40|180764.2|180422.2|180775.5|180433.5|180775.5|180433.5|180764.2|180422.2|2
1732916330000|2024-11-29 21:38:50|180778.5|180436.5|180775.2|180433.2|180778.5|180436.5|180761.5|180419.5|9
1732916340000|2024-11-29 21:39:00|180778.3|180436.3|180775.5|180433.5|180778.3|180436.3|180764.2|180422.2|5
1732916350000|2024-11-29 21:39:10|180778.3|180436.3|180775.7|180433.7|180778.3|180436.3|180775.5|180433.5|6
1732916360000|2024-11-29 21:39:20|180764|180422|180775.5|180433.5|180778|180436|180763.8|180421.8|7
1732916370000|2024-11-29 21:39:30|180778.3|180436.3|180775.2|180433.2|180778.3|180436.3|180766.5|180424.5|5
1732916380000|2024-11-29 21:39:40|180778|180436|180774.7|180432.7|180778|180436|180762.8|180420.8|3
1732916390000|2024-11-29 21:39:50|180778|180436|180775.7|180433.7|180778.8|180436.8|180765.7|180423.7|8
1732916400000|2024-11-29 21:40:00|180764.5|180422.5|180813.4|180471.4|180815.9|180473.9|180764.5|180422.5|6
1732916410000|2024-11-29 21:40:10|180793.6|180451.6|180815|180473|180815|180473|180793.6|180451.6|3
1732916420000|2024-11-29 21:40:20|180790.7|180448.7|180828.8|180486.8|180828.8|180486.8|180790.7|180448.7|5
1732916430000|2024-11-29 21:40:30|180816.2|180474.2|180815.9|180473.9|180816.2|180474.2|180792.8|180450.8|5
1732916440000|2024-11-29 21:40:40|180916.1|180574.1|180916.6|180574.6|180916.6|180574.6|180792.8|180450.8|3
1732916450000|2024-11-29 21:40:50|180795.4|180453.4|180815.2|180473.2|180815.6|180473.6|180790.4|180448.4|8
1732916460000|2024-11-29 21:41:00|180792.7|180450.7|180816.4|180474.4|180816.7|180474.7|180792.7|180450.7|7
1732916470000|2024-11-29 21:41:10|180795.7|180453.7|180817.3|180475.3|180817.6|180475.6|180795.7|180453.7|4
1732916480000|2024-11-29 21:41:20|180795.1|180453.1|180816.1|180474.1|180816.7|180474.7|180793.3|180451.3|4
1732916490000|2024-11-29 21:41:30|180794.5|180452.5|180816.4|180474.4|180816.4|180474.4|180794.5|180452.5|2
1732916500000|2024-11-29 21:41:40|180794.5|180452.5|180816.1|180474.1|180816.1|180474.1|180794.5|180452.5|2
1732916510000|2024-11-29 21:41:50|180793.9|180451.9|180815.8|180473.8|180816.1|180474.1|180793.9|180451.9|6
1732916520000|2024-11-29 21:42:00|180793.9|180451.9|180815.9|180473.9|180816.5|180474.5|180793.9|180451.9|7
1732916530000|2024-11-29 21:42:10|180793.7|180451.7|180793.7|180451.7|180816.2|180474.2|180793.7|180451.7|7
1732916540000|2024-11-29 21:42:20|180815.6|180473.6|180815.3|180473.3|180815.6|180473.6|180793.1|180451.1|10
1732916550000|2024-11-29 21:42:30|180793.1|180451.1|180913.9|180571.9|180927.5|180585.5|180793.1|180451.1|5
1732916560000|2024-11-29 21:42:40|180794.1|180452.1|180915.9|180573.9|180915.9|180573.9|180794.1|180452.1|2
1732916570000|2024-11-29 21:42:50|180795.3|180453.3|180914.9|180572.9|180914.9|180572.9|180794.7|180452.7|10
1732916580000|2024-11-29 21:43:00|180816.9|180474.9|180917.4|180575.4|180917.4|180575.4|180794.1|180452.1|4
1732916590000|2024-11-29 21:43:10|180796.2|180454.2|180915.6|180573.6|180916.6|180574.6|180796.2|180454.2|7
1732916600000|2024-11-29 21:43:20|180878.6|180536.6|180871|180529|180878.6|180536.6|180847.4|180505.4|5
1732916610000|2024-11-29 21:43:30|180872.5|180530.5|180867.3|180525.3|180878.3|180536.3|180867.3|180525.3|4
1732916620000|2024-11-29 21:43:40|180867|180525|180867|180525|180867.9|180525.9|180867|180525|3
1732916630000|2024-11-29 21:43:50|180866.5|180524.5|180867|180525|180867|180525|180866.5|180524.5|2
1732916640000|2024-11-29 21:44:00|180867.6|180525.6|180867.6|180525.6|180867.9|180525.9|180867|180525|6
1732916650000|2024-11-29 21:44:10|180866.5|180524.5|180866.5|180524.5|180867.9|180525.9|180866.5|180524.5|6
1732916660000|2024-11-29 21:44:20|180867.3|180525.3|180866.5|180524.5|180867.3|180525.3|180866.5|180524.5|6
1732916670000|2024-11-29 21:44:30|180868.2|180526.2|180868.2|180526.2|180868.2|180526.2|180868.2|180526.2|1
1732916690000|2024-11-29 21:44:50|180867.9|180525.9|180886.6|180544.6|180886.6|180544.6|180867|180525|3
1732916700000|2024-11-29 21:45:00|180870.5|180528.5|180869.8|180527.8|180871.5|180529.5|180868.1|180526.1|6
1732916710000|2024-11-29 21:45:10|180886.1|180544.1|180867.8|180525.8|180886.1|180544.1|180866.1|180524.1|7
1732916730000|2024-11-29 21:45:30|180868.1|180526.1|180868.9|180526.9|180868.9|180526.9|180868.1|180526.1|2
1732916740000|2024-11-29 21:45:40|180888.3|180546.3|180888.3|180546.3|180888.3|180546.3|180888.3|180546.3|1
1732916760000|2024-11-29 21:46:00|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|180868.9|180526.9|1
1732916800000|2024-11-29 21:46:40|180850.1|180508.1|180843.9|180501.9|180880|180538|180835.4|180493.4|20
1732916810000|2024-11-29 21:46:50|180842.3|180500.3|180830.6|180488.6|180842.3|180500.3|180830.6|180488.6|5
1732916820000|2024-11-29 21:47:00|180818|180476|180805.1|180463.1|180818|180476|180805.1|180463.1|5
1732916830000|2024-11-29 21:47:10|180801.6|180459.6|180814.6|180472.6|180814.6|180472.6|180801.6|180459.6|5
1732916840000|2024-11-29 21:47:20|180814.9|180472.9|180780.3|180438.3|180814.9|180472.9|180780.3|180438.3|7
1732916850000|2024-11-29 21:47:30|180796.5|180454.5|180796.8|180454.8|180796.8|180454.8|180781.8|180439.8|7
1732916860000|2024-11-29 21:47:40|180796.3|180454.3|180762.9|180420.9|180796.8|180454.8|180762.9|180420.9|5
1732916870000|2024-11-29 21:47:50|180762.7|180420.7|180762.2|180420.2|180762.9|180420.9|180761.6|180419.6|5
1732916880000|2024-11-29 21:48:00|180761.6|180419.6|180762|180420|180763.1|180421.1|180761.6|180419.6|6
1732916890000|2024-11-29 21:48:10|180763.1|180421.1|180762|180420|180763.1|180421.1|180762|180420|2
1732916900000|2024-11-29 21:48:20|180763.1|180421.1|180765.6|180423.6|180766.3|180424.3|180762|180420|6
1732916910000|2024-11-29 21:48:30|180766.3|180424.3|180763.8|180421.8|180766.3|180424.3|180763.4|180421.4|6
1732916920000|2024-11-29 21:48:40|180763.4|180421.4|180764.3|180422.3|180786.8|180444.8|180763.4|180421.4|4
1732916930000|2024-11-29 21:48:50|180762|180420|180788.3|180446.3|180788.3|180446.3|180761.6|180419.6|5
1732916940000|2024-11-29 21:49:00|180787.8|180445.8|180767.4|180425.4|180787.8|180445.8|180759.8|180417.8|12
1732916950000|2024-11-29 21:49:10|180764.9|180422.9|180768.1|180426.1|180768.5|180426.5|180764.9|180422.9|3
1732916960000|2024-11-29 21:49:20|180767|180425|180761.3|180419.3|180767|180425|180760|180418|7
1732916970000|2024-11-29 21:49:30|180760.7|180418.7|180761.3|180419.3|180761.3|180419.3|180760.7|180418.7|2
1732916980000|2024-11-29 21:49:40|180760.7|180418.7|180762.9|180420.9|180763.6|180421.6|180760.7|180418.7|5
1732916990000|2024-11-29 21:49:50|180762.5|180420.5|180768.5|180426.5|180788.3|180446.3|180760|180418|8
1732917000000|2024-11-29 21:50:00|180763.4|180421.4|180763.8|180421.8|180793.8|180451.8|180762.2|180420.2|10
1732917010000|2024-11-29 21:50:10|180764.5|180422.5|180792.8|180450.8|180793.5|180451.5|180764.5|180422.5|7
1732917020000|2024-11-29 21:50:20|180792.5|180450.5|180792.3|180450.3|180792.8|180450.8|180792.3|180450.3|3
1732917030000|2024-11-29 21:50:30|180792.8|180450.8|180791.8|180449.8|180792.8|180450.8|180791.3|180449.3|4
1732917040000|2024-11-29 21:50:40|180793.5|180451.5|180791.5|180449.5|180793.5|180451.5|180762.7|180420.7|4
1732917050000|2024-11-29 21:50:50|180791|180449|180789.3|180447.3|180791.5|180449.5|180788.8|180446.8|5
1732917060000|2024-11-29 21:51:00|180789.8|180447.8|180788.8|180446.8|180791|180449|180787.8|180445.8|9
1732917070000|2024-11-29 21:51:10|180788.3|180446.3|180789.5|180447.5|180789.8|180447.8|180788.3|180446.3|6
1732917080000|2024-11-29 21:51:20|180789.8|180447.8|180790|180448|180790|180448|180788.8|180446.8|7
1732917090000|2024-11-29 21:51:30|180790.5|180448.5|180789.3|180447.3|180791|180449|180789.3|180447.3|7
1732917100000|2024-11-29 21:51:40|180789.8|180447.8|180789.3|180447.3|180790.5|180448.5|180788.8|180446.8|7
1732917110000|2024-11-29 21:51:50|180788.3|180446.3|180789.5|180447.5|180790|180448|180788.3|180446.3|6
1732917120000|2024-11-29 21:52:00|180788.8|180446.8|180789.5|180447.5|180789.5|180447.5|180788.8|180446.8|6
1732917130000|2024-11-29 21:52:10|180792|180450|180761.8|180419.8|180792|180450|180761.8|180419.8|3
1732917140000|2024-11-29 21:52:20|180791.8|180449.8|180788.8|180446.8|180791.8|180449.8|180788.3|180446.3|7
1732917150000|2024-11-29 21:52:30|180789.3|180447.3|180790.2|180448.2|180790.2|180448.2|180788.8|180446.8|5
1732917160000|2024-11-29 21:52:40|180790.8|180448.8|180790.2|180448.2|180790.8|180448.8|180790|180448|4
1732917170000|2024-11-29 21:52:50|180789.4|180447.4|180792.5|180450.5|180792.5|180450.5|180789.4|180447.4|6
1732917180000|2024-11-29 21:53:00|180791.7|180449.7|180790|180448|180792.5|180450.5|180790|180448|5
1732917190000|2024-11-29 21:53:10|180789.4|180447.4|180790|180448|180790.8|180448.8|180789.4|180447.4|4
1732917200000|2024-11-29 21:53:20|180790.2|180448.2|180790|180448|180791.4|180449.4|180790|180448|3
1732917210000|2024-11-29 21:53:30|180790.8|180448.8|180790.5|180448.5|180790.8|180448.8|180790|180448|5
1732917220000|2024-11-29 21:53:40|180790|180448|180790.2|180448.2|180790.8|180448.8|180790|180448|5
1732917230000|2024-11-29 21:53:50|180790.5|180448.5|180790.5|180448.5|180790.5|180448.5|180790|180448|3
1732917240000|2024-11-29 21:54:00|180790|180448|180790|180448|180792.5|180450.5|180790|180448|6
1732917250000|2024-11-29 21:54:10|180790.5|180448.5|180791.4|180449.4|180791.4|180449.4|180790|180448|3
1732917260000|2024-11-29 21:54:20|180790.8|180448.8|180791.4|180449.4|180791.4|180449.4|180790|180448|5
1732917270000|2024-11-29 21:54:30|180790.5|180448.5|180795.1|180453.1|180797.1|180455.1|180790.5|180448.5|6
1732917280000|2024-11-29 21:54:40|180795.4|180453.4|180791.4|180449.4|180795.4|180453.4|180790.5|180448.5|6
1732917290000|2024-11-29 21:54:50|180791.7|180449.7|180788.1|180446.1|180791.9|180449.9|180788.1|180446.1|8
1732917300000|2024-11-29 21:55:00|180570.7|180228.7|180783.5|180441.5|180783.5|180441.5|180569.5|180227.5|9
1732917310000|2024-11-29 21:55:10|180783.1|180441.1|180569.9|180227.9|180783.5|180441.5|180569.1|180227.1|7
1732917320000|2024-11-29 21:55:20|180570.3|180228.3|180569.9|180227.9|180570.3|180228.3|180569.9|180227.9|2
1732917330000|2024-11-29 21:55:30|180570.1|180228.1|180569.7|180227.7|180570.1|180228.1|180569.5|180227.5|5
1732917340000|2024-11-29 21:55:40|180569.9|180227.9|180569.7|180227.7|180569.9|180227.9|180569.5|180227.5|4
1732917350000|2024-11-29 21:55:50|180569.5|180227.5|180569.7|180227.7|180569.7|180227.7|180569.5|180227.5|2
1733086800000|2024-12-01 21:00:00|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|1
1733090840000|2024-12-01 22:07:20|180569.7|180227.7|180569.7|180227.7|180569.7|180227.7|180569.7|180227.7|1
1733092260000|2024-12-01 22:31:00|180996|180654|180996|180654|180996|180654|180996|180654|1
1733092280000|2024-12-01 22:31:20|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|1
1733092310000|2024-12-01 22:31:50|180996|180654|180996|180654|180996|180654|180996|180654|1
1733092320000|2024-12-01 22:32:00|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|1
1733092340000|2024-12-01 22:32:20|180946|180604|180946|180604|180946|180604|180946|180604|1
1733092350000|2024-12-01 22:32:30|180946.1|180604.1|180946.1|180604.1|180946.1|180604.1|180946.1|180604.1|1
1733092370000|2024-12-01 22:32:50|180946|180604|180946|180604|180946|180604|180946|180604|1
1733092380000|2024-12-01 22:33:00|180996|180654|181106.1|180764.1|181106.1|180764.1|180996|180654|3
1733092390000|2024-12-01 22:33:10|180996|180654|180996|180654|180996|180654|180996|180654|1
1733092440000|2024-12-01 22:34:00|181093.3|180751.3|181019.7|180677.7|181099.3|180757.3|181019.7|180677.7|3
1733094000000|2024-12-01 23:00:00|181046|180704|180421.7|180079.7|181046|180704|180421.7|180079.7|3
1733094020000|2024-12-01 23:00:20|180459.7|180117.7|180818|180476|180818.8|180476.8|180445.5|180103.5|11
1733095350000|2024-12-01 23:22:30|181008.1|180666.1|181030.1|180688.1|181030.1|180688.1|181008.1|180666.1|2
1733095360000|2024-12-01 23:22:40|181030.8|180688.8|181030.8|180688.8|181030.8|180688.8|181030.8|180688.8|1
1733095370000|2024-12-01 23:22:50|181034.6|180692.6|181170|180828|181170|180828|181034.6|180692.6|4
1733095420000|2024-12-01 23:23:40|181157|180815|181157|180815|181157|180815|181156.5|180814.5|3
1733095430000|2024-12-01 23:23:50|181171|180829|181171|180829|181171|180829|181171|180829|1
1733095440000|2024-12-01 23:24:00|181156.5|180814.5|181156.5|180814.5|181157|180815|181156.5|180814.5|5
1733095450000|2024-12-01 23:24:10|181157|180815|181156.5|180814.5|181157|180815|181156.5|180814.5|2
1733095460000|2024-12-01 23:24:20|181157|180815|181157|180815|181157|180815|181157|180815|1
1733095470000|2024-12-01 23:24:30|181171|180829|181171|180829|181171|180829|181171|180829|1
1733095500000|2024-12-01 23:25:00|181157|180815|181157|180815|181157|180815|181157|180815|1
1733095520000|2024-12-01 23:25:20|181171|180829|181171|180829|181171|180829|181171|180829|1
1733095530000|2024-12-01 23:25:30|181127.3|180785.3|181171|180829|181171|180829|181127.3|180785.3|2
1733095800000|2024-12-01 23:30:00|180907|180565|180907|180565|180907|180565|180907|180565|1
1733095880000|2024-12-01 23:31:20|180906.9|180564.9|180942.5|180600.5|180942.5|180600.5|180906.9|180564.9|2
1733095890000|2024-12-01 23:31:30|180949.2|180607.2|180949.2|180607.2|180949.2|180607.2|180949.2|180607.2|1
1733095900000|2024-12-01 23:31:40|180915.3|180573.3|180909.7|180567.7|180915.3|180573.3|180909.7|180567.7|2
1733095910000|2024-12-01 23:31:50|180945.5|180603.5|180939.9|180597.9|180945.5|180603.5|180910.8|180568.8|4
1733095920000|2024-12-01 23:32:00|180942.3|180600.3|180912.6|180570.6|180943.3|180601.3|180907.4|180565.4|7
1733095930000|2024-12-01 23:32:10|180947.9|180605.9|180910|180568|180947.9|180605.9|180910|180568|5
1733095940000|2024-12-01 23:32:20|180945.5|180603.5|180945.5|180603.5|180945.5|180603.5|180945.5|180603.5|1
1733095950000|2024-12-01 23:32:30|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|1
1733095960000|2024-12-01 23:32:40|180953.5|180611.5|180953.5|180611.5|180953.5|180611.5|180953.5|180611.5|1
1733095970000|2024-12-01 23:32:50|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|1
1733095990000|2024-12-01 23:33:10|180904.3|180562.3|180904.3|180562.3|180904.3|180562.3|180904.3|180562.3|1
1733096010000|2024-12-01 23:33:30|180929.7|180587.7|180929.7|180587.7|180929.7|180587.7|180929.7|180587.7|1
1733096020000|2024-12-01 23:33:40|180955|180613|180955|180613|180955|180613|180955|180613|1
1733096050000|2024-12-01 23:34:10|180899.4|180557.4|180899.4|180557.4|180899.4|180557.4|180899.4|180557.4|1
1733096070000|2024-12-01 23:34:30|180923|180581|180923|180581|180923|180581|180923|180581|1
1733096080000|2024-12-01 23:34:40|180946.5|180604.5|180921.1|180579.1|180946.5|180604.5|180921.1|180579.1|2
1733096110000|2024-12-01 23:35:10|180923.7|180581.7|180950.5|180608.5|180950.5|180608.5|180923.7|180581.7|2
1733096150000|2024-12-01 23:35:50|180921|180579|180921|180579|180921|180579|180921|180579|1
1733096170000|2024-12-01 23:36:10|180922.1|180580.1|180922.1|180580.1|180922.1|180580.1|180922.1|180580.1|1
1733096200000|2024-12-01 23:36:40|180952.5|180610.5|180952.5|180610.5|180952.5|180610.5|180952.5|180610.5|1
1733096210000|2024-12-01 23:36:50|180904.3|180562.3|180913.2|180571.2|180913.2|180571.2|180904.3|180562.3|3
1733096230000|2024-12-01 23:37:10|180914.2|180572.2|180916.2|180574.2|180916.2|180574.2|180914.2|180572.2|2
1733096240000|2024-12-01 23:37:20|180952|180610|180952|180610|180952|180610|180952|180610|1
1733096260000|2024-12-01 23:37:40|180921|180579|180921|180579|180921|180579|180921|180579|1
1733096290000|2024-12-01 23:38:10|180938|180596|180938|180596|180938|180596|180938|180596|1
1733096300000|2024-12-01 23:38:20|180955|180613|180955|180613|180955|180613|180955|180613|1
1733096320000|2024-12-01 23:38:40|180908.7|180566.7|180908.7|180566.7|180908.7|180566.7|180908.7|180566.7|1
1733096350000|2024-12-01 23:39:10|180933.9|180591.9|180927.6|180585.6|180959|180617|180927.6|180585.6|3
1733096360000|2024-12-01 23:39:20|180920.3|180578.3|180920.3|180578.3|180920.3|180578.3|180920.3|180578.3|1
1733096390000|2024-12-01 23:39:50|180908.5|180566.5|180908.5|180566.5|180908.5|180566.5|180908.5|180566.5|1
1733096400000|2024-12-01 23:40:00|180916.7|180574.7|180915|180573|180916.7|180574.7|180915|180573|2
1733096430000|2024-12-01 23:40:30|180932.5|180590.5|180932.4|180590.4|181309|180971|180932.4|180590.4|8
1733096440000|2024-12-01 23:40:40|180907.4|180565.4|180895.5|180553.5|180959.7|180617.7|180850.4|180508.4|17
1733096450000|2024-12-01 23:40:50|180927|180585|180936.4|180594.4|180959.4|180617.4|180927|180585|17
1733096460000|2024-12-01 23:41:00|180958.7|180616.7|181158.5|180816.5|181158.5|180816.5|180936.4|180594.4|13
1733096470000|2024-12-01 23:41:10|181164.8|180822.8|180935.9|180593.9|181164.8|180822.8|180915.6|180573.6|6
1733096490000|2024-12-01 23:41:30|180932.2|180590.2|180935.2|180593.2|180963.5|180621.5|180881.9|180539.9|11
1733096510000|2024-12-01 23:41:50|181315.4|180973.4|180952.4|180610.4|181363.4|181021.4|180952.4|180610.4|7
1733096520000|2024-12-01 23:42:00|180935.7|180593.7|181121|180779|181121|180779|180900.7|180558.7|6
1733096530000|2024-12-01 23:42:10|181166.2|180824.2|181171|180829|181171|180829|181106.2|180764.2|3
1733096540000|2024-12-01 23:42:20|181182.6|180840.6|181171|180829|181196.1|180854.1|181171|180829|5
1733096560000|2024-12-01 23:42:40|181146|180804|181168.9|180826.9|181171|180829|181121|180779|7
1733096580000|2024-12-01 23:43:00|181146|180804|181196.1|180854.1|181196.1|180854.1|181146|180804|8
1733096590000|2024-12-01 23:43:10|181171|180829|181171|180829|181196.1|180854.1|181171|180829|13
1733096610000|2024-12-01 23:43:30|181209.9|180867.9|181171|180829|181209.9|180867.9|181171|180829|2
1733096620000|2024-12-01 23:43:40|181271|180929|181216.1|180934.9|181271|180934.9|181216.1|180929|2
1733096630000|2024-12-01 23:43:50|181187.5|180959.1|181187.5|180959.1|181187.5|180959.1|181187.5|180959.1|1
1733096640000|2024-12-01 23:44:00|181193.4|181063.4|181271.7|181048.4|181271.7|181080.3|181193.4|181034.8|4
1733096650000|2024-12-01 23:44:10|181247.5|181019.1|181254.1|181124.1|181274.7|181124.1|181247.5|181019.1|3
1733096660000|2024-12-01 23:44:20|181235.2|181105.2|181234.8|180948.4|181235.2|181105.2|181234.8|180945.7|3
1733096670000|2024-12-01 23:44:30|181242.5|180956.1|181250.9|181030.8|181250.9|181030.8|181242.5|180956.1|3
1733096680000|2024-12-01 23:44:40|181153.2|180963.8|181147.5|180852.5|181193.6|180963.8|181147.5|180852.5|6
1733096690000|2024-12-01 23:44:50|181125.3|180830.3|181134.7|180826.5|181153.6|180858.5|181101.3|180821.1|8
1733096700000|2024-12-01 23:45:00|181152.8|180857.7|181147.4|180852.3|181160.7|180865.3|181134.7|180823.9|11
1733096720000|2024-12-01 23:45:20|181064.8|180934.8|181064.8|180934.8|181064.8|180934.8|181064.8|180934.8|1
1733096750000|2024-12-01 23:45:50|181171|180829|181171|180829|181171|180829|181171|180829|1
1733096760000|2024-12-01 23:46:00|181134.7|180830.3|181147.3|180852.3|181180.6|180885.5|181134.7|180830.3|7
1733096770000|2024-12-01 23:46:10|181134.7|180830.3|181165.3|180865.3|181165.3|180865.3|181134.7|180826.5|9
1733096780000|2024-12-01 23:46:20|181144.3|180849.2|181145.1|180850.1|181165.7|180865.3|181144.3|180849.2|3
1733096790000|2024-12-01 23:46:30|181173.6|180865.3|181167.5|180872.5|181173.6|180872.5|181167.5|180865.3|2
1733096840000|2024-12-01 23:47:20|181095|180965|181095|180965|181095|180965|181095|180965|1
1733096850000|2024-12-01 23:47:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733096900000|2024-12-01 23:48:20|181095|180965|181095|180965|181095|180965|181095|180965|1
1733096910000|2024-12-01 23:48:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733096930000|2024-12-01 23:48:50|181171|180829|181171|180829|181171|180829|181171|180829|1
1733096950000|2024-12-01 23:49:10|181095|180965|181095|180965|181095|180965|181095|180965|1
1733096970000|2024-12-01 23:49:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733096980000|2024-12-01 23:49:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097010000|2024-12-01 23:50:10|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097030000|2024-12-01 23:50:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097040000|2024-12-01 23:50:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097060000|2024-12-01 23:51:00|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097090000|2024-12-01 23:51:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097100000|2024-12-01 23:51:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097120000|2024-12-01 23:52:00|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097150000|2024-12-01 23:52:30|181167.5|180872.5|181171|180829|181171|180872.5|181167.5|180829|2
1733097170000|2024-12-01 23:52:50|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097180000|2024-12-01 23:53:00|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097210000|2024-12-01 23:53:30|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097230000|2024-12-01 23:53:50|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097250000|2024-12-01 23:54:10|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097270000|2024-12-01 23:54:30|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097280000|2024-12-01 23:54:40|181154.8|180859.7|181147.5|180852.5|181173.6|180865.8|181146.3|180851.3|6
1733097290000|2024-12-01 23:54:50|181193.6|180865.3|181147.5|180852.5|181193.6|180865.3|181147.5|180852.5|2
1733097320000|2024-12-01 23:55:20|181065|180935|181065|180935|181065|180935|181065|180935|1
1733097340000|2024-12-01 23:55:40|181171|180829|181147.5|180852.5|181171|180852.5|181147.5|180829|2
1733097400000|2024-12-01 23:56:40|181065|180935|181147.5|180852.5|181147.5|180935|181065|180852.5|2
1733097410000|2024-12-01 23:56:50|181156.8|180843.2|181156.8|180843.2|181178.4|180843.2|181156.8|180832|4
1733097420000|2024-12-01 23:57:00|181136.8|180823.2|181156.8|180843.2|181156.8|180843.2|181136.8|180823.2|2
1733097460000|2024-12-01 23:57:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097470000|2024-12-01 23:57:50|181156.8|180843.2|181156.8|180843.2|181156.8|180843.2|181156.8|180843.2|1
1733097490000|2024-12-01 23:58:10|181134.7|180817.2|181156.8|180843.2|181162.8|180849.3|181134.7|180817.2|4
1733097540000|2024-12-01 23:59:00|181063.1|180933.1|181063.1|180933.1|181063.1|180933.1|181063.1|180933.1|1
1733097550000|2024-12-01 23:59:10|181155.5|180841.9|181155.5|180841.9|181155.5|180841.9|181155.5|180841.9|1
1733086800000|2024-12-01 21:00:00|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|1
1733090840000|2024-12-01 22:07:20|180569.7|180227.7|180569.7|180227.7|180569.7|180227.7|180569.7|180227.7|1
1733092260000|2024-12-01 22:31:00|180996|180654|180996|180654|180996|180654|180996|180654|1
1733092280000|2024-12-01 22:31:20|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|1
1733092310000|2024-12-01 22:31:50|180996|180654|180996|180654|180996|180654|180996|180654|1
1733092320000|2024-12-01 22:32:00|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|180996.1|180654.1|1
1733092340000|2024-12-01 22:32:20|180946|180604|180946|180604|180946|180604|180946|180604|1
1733092350000|2024-12-01 22:32:30|180946.1|180604.1|180946.1|180604.1|180946.1|180604.1|180946.1|180604.1|1
1733092370000|2024-12-01 22:32:50|180946|180604|180946|180604|180946|180604|180946|180604|1
1733092380000|2024-12-01 22:33:00|180996|180654|181106.1|180764.1|181106.1|180764.1|180996|180654|3
1733092390000|2024-12-01 22:33:10|180996|180654|180996|180654|180996|180654|180996|180654|1
1733092440000|2024-12-01 22:34:00|181093.3|180751.3|181019.7|180677.7|181099.3|180757.3|181019.7|180677.7|3
1733094000000|2024-12-01 23:00:00|181046|180704|180421.7|180079.7|181046|180704|180421.7|180079.7|3
1733094020000|2024-12-01 23:00:20|180459.7|180117.7|180818|180476|180818.8|180476.8|180445.5|180103.5|11
1733095350000|2024-12-01 23:22:30|181008.1|180666.1|181030.1|180688.1|181030.1|180688.1|181008.1|180666.1|2
1733095360000|2024-12-01 23:22:40|181030.8|180688.8|181030.8|180688.8|181030.8|180688.8|181030.8|180688.8|1
1733095370000|2024-12-01 23:22:50|181034.6|180692.6|181170|180828|181170|180828|181034.6|180692.6|4
1733095420000|2024-12-01 23:23:40|181157|180815|181157|180815|181157|180815|181156.5|180814.5|3
1733095430000|2024-12-01 23:23:50|181171|180829|181171|180829|181171|180829|181171|180829|1
1733095440000|2024-12-01 23:24:00|181156.5|180814.5|181156.5|180814.5|181157|180815|181156.5|180814.5|5
1733095450000|2024-12-01 23:24:10|181157|180815|181156.5|180814.5|181157|180815|181156.5|180814.5|2
1733095460000|2024-12-01 23:24:20|181157|180815|181157|180815|181157|180815|181157|180815|1
1733095470000|2024-12-01 23:24:30|181171|180829|181171|180829|181171|180829|181171|180829|1
1733095500000|2024-12-01 23:25:00|181157|180815|181157|180815|181157|180815|181157|180815|1
1733095520000|2024-12-01 23:25:20|181171|180829|181171|180829|181171|180829|181171|180829|1
1733095530000|2024-12-01 23:25:30|181127.3|180785.3|181171|180829|181171|180829|181127.3|180785.3|2
1733095800000|2024-12-01 23:30:00|180907|180565|180907|180565|180907|180565|180907|180565|1
1733095880000|2024-12-01 23:31:20|180906.9|180564.9|180942.5|180600.5|180942.5|180600.5|180906.9|180564.9|2
1733095890000|2024-12-01 23:31:30|180949.2|180607.2|180949.2|180607.2|180949.2|180607.2|180949.2|180607.2|1
1733095900000|2024-12-01 23:31:40|180915.3|180573.3|180909.7|180567.7|180915.3|180573.3|180909.7|180567.7|2
1733095910000|2024-12-01 23:31:50|180945.5|180603.5|180939.9|180597.9|180945.5|180603.5|180910.8|180568.8|4
1733095920000|2024-12-01 23:32:00|180942.3|180600.3|180912.6|180570.6|180943.3|180601.3|180907.4|180565.4|7
1733095930000|2024-12-01 23:32:10|180947.9|180605.9|180910|180568|180947.9|180605.9|180910|180568|5
1733095940000|2024-12-01 23:32:20|180945.5|180603.5|180945.5|180603.5|180945.5|180603.5|180945.5|180603.5|1
1733095950000|2024-12-01 23:32:30|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|1
1733095960000|2024-12-01 23:32:40|180953.5|180611.5|180953.5|180611.5|180953.5|180611.5|180953.5|180611.5|1
1733095970000|2024-12-01 23:32:50|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|180942.7|180600.7|1
1733095990000|2024-12-01 23:33:10|180904.3|180562.3|180904.3|180562.3|180904.3|180562.3|180904.3|180562.3|1
1733096010000|2024-12-01 23:33:30|180929.7|180587.7|180929.7|180587.7|180929.7|180587.7|180929.7|180587.7|1
1733096020000|2024-12-01 23:33:40|180955|180613|180955|180613|180955|180613|180955|180613|1
1733096050000|2024-12-01 23:34:10|180899.4|180557.4|180899.4|180557.4|180899.4|180557.4|180899.4|180557.4|1
1733096070000|2024-12-01 23:34:30|180923|180581|180923|180581|180923|180581|180923|180581|1
1733096080000|2024-12-01 23:34:40|180946.5|180604.5|180921.1|180579.1|180946.5|180604.5|180921.1|180579.1|2
1733096110000|2024-12-01 23:35:10|180923.7|180581.7|180950.5|180608.5|180950.5|180608.5|180923.7|180581.7|2
1733096150000|2024-12-01 23:35:50|180921|180579|180921|180579|180921|180579|180921|180579|1
1733096170000|2024-12-01 23:36:10|180922.1|180580.1|180922.1|180580.1|180922.1|180580.1|180922.1|180580.1|1
1733096200000|2024-12-01 23:36:40|180952.5|180610.5|180952.5|180610.5|180952.5|180610.5|180952.5|180610.5|1
1733096210000|2024-12-01 23:36:50|180904.3|180562.3|180913.2|180571.2|180913.2|180571.2|180904.3|180562.3|3
1733096230000|2024-12-01 23:37:10|180914.2|180572.2|180916.2|180574.2|180916.2|180574.2|180914.2|180572.2|2
1733096240000|2024-12-01 23:37:20|180952|180610|180952|180610|180952|180610|180952|180610|1
1733096260000|2024-12-01 23:37:40|180921|180579|180921|180579|180921|180579|180921|180579|1
1733096290000|2024-12-01 23:38:10|180938|180596|180938|180596|180938|180596|180938|180596|1
1733096300000|2024-12-01 23:38:20|180955|180613|180955|180613|180955|180613|180955|180613|1
1733096320000|2024-12-01 23:38:40|180908.7|180566.7|180908.7|180566.7|180908.7|180566.7|180908.7|180566.7|1
1733096350000|2024-12-01 23:39:10|180933.9|180591.9|180927.6|180585.6|180959|180617|180927.6|180585.6|3
1733096360000|2024-12-01 23:39:20|180920.3|180578.3|180920.3|180578.3|180920.3|180578.3|180920.3|180578.3|1
1733096390000|2024-12-01 23:39:50|180908.5|180566.5|180908.5|180566.5|180908.5|180566.5|180908.5|180566.5|1
1733096400000|2024-12-01 23:40:00|180916.7|180574.7|180915|180573|180916.7|180574.7|180915|180573|2
1733096430000|2024-12-01 23:40:30|180932.5|180590.5|180932.4|180590.4|181309|180971|180932.4|180590.4|8
1733096440000|2024-12-01 23:40:40|180907.4|180565.4|180895.5|180553.5|180959.7|180617.7|180850.4|180508.4|17
1733096450000|2024-12-01 23:40:50|180927|180585|180936.4|180594.4|180959.4|180617.4|180927|180585|17
1733096460000|2024-12-01 23:41:00|180958.7|180616.7|181158.5|180816.5|181158.5|180816.5|180936.4|180594.4|13
1733096470000|2024-12-01 23:41:10|181164.8|180822.8|180935.9|180593.9|181164.8|180822.8|180915.6|180573.6|6
1733096490000|2024-12-01 23:41:30|180932.2|180590.2|180935.2|180593.2|180963.5|180621.5|180881.9|180539.9|11
1733096510000|2024-12-01 23:41:50|181315.4|180973.4|180952.4|180610.4|181363.4|181021.4|180952.4|180610.4|7
1733096520000|2024-12-01 23:42:00|180935.7|180593.7|181121|180779|181121|180779|180900.7|180558.7|6
1733096530000|2024-12-01 23:42:10|181166.2|180824.2|181171|180829|181171|180829|181106.2|180764.2|3
1733096540000|2024-12-01 23:42:20|181182.6|180840.6|181171|180829|181196.1|180854.1|181171|180829|5
1733096560000|2024-12-01 23:42:40|181146|180804|181168.9|180826.9|181171|180829|181121|180779|7
1733096580000|2024-12-01 23:43:00|181146|180804|181196.1|180854.1|181196.1|180854.1|181146|180804|8
1733096590000|2024-12-01 23:43:10|181171|180829|181171|180829|181196.1|180854.1|181171|180829|13
1733096610000|2024-12-01 23:43:30|181209.9|180867.9|181171|180829|181209.9|180867.9|181171|180829|2
1733096620000|2024-12-01 23:43:40|181271|180929|181216.1|180934.9|181271|180934.9|181216.1|180929|2
1733096630000|2024-12-01 23:43:50|181187.5|180959.1|181187.5|180959.1|181187.5|180959.1|181187.5|180959.1|1
1733096640000|2024-12-01 23:44:00|181193.4|181063.4|181271.7|181048.4|181271.7|181080.3|181193.4|181034.8|4
1733096650000|2024-12-01 23:44:10|181247.5|181019.1|181254.1|181124.1|181274.7|181124.1|181247.5|181019.1|3
1733096660000|2024-12-01 23:44:20|181235.2|181105.2|181234.8|180948.4|181235.2|181105.2|181234.8|180945.7|3
1733096670000|2024-12-01 23:44:30|181242.5|180956.1|181250.9|181030.8|181250.9|181030.8|181242.5|180956.1|3
1733096680000|2024-12-01 23:44:40|181153.2|180963.8|181147.5|180852.5|181193.6|180963.8|181147.5|180852.5|6
1733096690000|2024-12-01 23:44:50|181125.3|180830.3|181134.7|180826.5|181153.6|180858.5|181101.3|180821.1|8
1733096700000|2024-12-01 23:45:00|181152.8|180857.7|181147.4|180852.3|181160.7|180865.3|181134.7|180823.9|11
1733096720000|2024-12-01 23:45:20|181064.8|180934.8|181064.8|180934.8|181064.8|180934.8|181064.8|180934.8|1
1733096750000|2024-12-01 23:45:50|181171|180829|181171|180829|181171|180829|181171|180829|1
1733096760000|2024-12-01 23:46:00|181134.7|180830.3|181147.3|180852.3|181180.6|180885.5|181134.7|180830.3|7
1733096770000|2024-12-01 23:46:10|181134.7|180830.3|181165.3|180865.3|181165.3|180865.3|181134.7|180826.5|9
1733096780000|2024-12-01 23:46:20|181144.3|180849.2|181145.1|180850.1|181165.7|180865.3|181144.3|180849.2|3
1733096790000|2024-12-01 23:46:30|181173.6|180865.3|181167.5|180872.5|181173.6|180872.5|181167.5|180865.3|2
1733096840000|2024-12-01 23:47:20|181095|180965|181095|180965|181095|180965|181095|180965|1
1733096850000|2024-12-01 23:47:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733096900000|2024-12-01 23:48:20|181095|180965|181095|180965|181095|180965|181095|180965|1
1733096910000|2024-12-01 23:48:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733096930000|2024-12-01 23:48:50|181171|180829|181171|180829|181171|180829|181171|180829|1
1733096950000|2024-12-01 23:49:10|181095|180965|181095|180965|181095|180965|181095|180965|1
1733096970000|2024-12-01 23:49:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733096980000|2024-12-01 23:49:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097010000|2024-12-01 23:50:10|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097030000|2024-12-01 23:50:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097040000|2024-12-01 23:50:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097060000|2024-12-01 23:51:00|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097090000|2024-12-01 23:51:30|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097100000|2024-12-01 23:51:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097120000|2024-12-01 23:52:00|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097150000|2024-12-01 23:52:30|181167.5|180872.5|181171|180829|181171|180872.5|181167.5|180829|2
1733097170000|2024-12-01 23:52:50|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097180000|2024-12-01 23:53:00|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097210000|2024-12-01 23:53:30|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097230000|2024-12-01 23:53:50|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|181167.5|180872.5|1
1733097250000|2024-12-01 23:54:10|181095|180965|181095|180965|181095|180965|181095|180965|1
1733097270000|2024-12-01 23:54:30|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097280000|2024-12-01 23:54:40|181154.8|180859.7|181147.5|180852.5|181173.6|180865.8|181146.3|180851.3|6
1733097290000|2024-12-01 23:54:50|181193.6|180865.3|181147.5|180852.5|181193.6|180865.3|181147.5|180852.5|2
1733097320000|2024-12-01 23:55:20|181065|180935|181065|180935|181065|180935|181065|180935|1
1733097340000|2024-12-01 23:55:40|181171|180829|181147.5|180852.5|181171|180852.5|181147.5|180829|2
1733097400000|2024-12-01 23:56:40|181065|180935|181147.5|180852.5|181147.5|180935|181065|180852.5|2
1733097410000|2024-12-01 23:56:50|181156.8|180843.2|181156.8|180843.2|181178.4|180843.2|181156.8|180832|4
1733097420000|2024-12-01 23:57:00|181136.8|180823.2|181156.8|180843.2|181156.8|180843.2|181136.8|180823.2|2
1733097460000|2024-12-01 23:57:40|181171|180829|181171|180829|181171|180829|181171|180829|1
1733097470000|2024-12-01 23:57:50|181156.8|180843.2|181156.8|180843.2|181156.8|180843.2|181156.8|180843.2|1
1733097490000|2024-12-01 23:58:10|181134.7|180817.2|181156.8|180843.2|181162.8|180849.3|181134.7|180817.2|4
1733097540000|2024-12-01 23:59:00|181063.1|180933.1|181063.1|180933.1|181063.1|180933.1|181063.1|180933.1|1
1733097550000|2024-12-01 23:59:10|181155.5|180841.9|181155.5|180841.9|181155.5|180841.9|181155.5|180841.9|1
1733097600000|2024-12-02 00:00:00|181209|180867|181063.1|180933.1|181209|180933.1|181063.1|180867|2
1733097610000|2024-12-02 00:00:10|181170.8|180950|181286.3|180967.7|181286.3|181011.3|181170.8|180950|7
1733097620000|2024-12-02 00:00:20|181300.7|180982.1|181255.2|181000|181300.7|181000|181255.2|180968.3|3
1733097640000|2024-12-02 00:00:40|181212.7|181082.7|181247.9|180992.7|181247.9|181082.7|181189.1|180992.7|4
1733097650000|2024-12-02 00:00:50|181236.9|180981.7|181211.9|180981.7|181236.9|180981.7|181211.9|180981.7|2
1733097660000|2024-12-02 00:01:00|181200.7|180989|181167.8|180964.4|181200.7|180989|181160.3|180956.9|5
1733097670000|2024-12-02 00:01:10|181160.4|180957|181087.3|180858.9|181160.4|180989.6|181070.5|180858.9|7
1733097680000|2024-12-02 00:01:20|181095.6|180848.7|181095.6|180848.7|181095.6|180848.7|181095.6|180848.7|1
1733097700000|2024-12-02 00:01:40|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|1
1733097710000|2024-12-02 00:01:50|181162.5|180820.5|181121|180779|181162.5|180820.5|181108.5|180766.5|3
1733097720000|2024-12-02 00:02:00|181070.3|180840.1|181096.4|180849.5|181096.4|180849.5|181070.3|180840.1|3
1733097730000|2024-12-02 00:02:10|181063.9|180933.9|181269.2|181055.7|181271.4|181057.9|181063.9|180933.9|9
1733097740000|2024-12-02 00:02:20|181235.8|181105.8|181235.8|181105.8|181235.8|181105.8|181235.8|181105.8|1
1733097750000|2024-12-02 00:02:30|181244.4|181114.4|181244.4|181114.4|181244.4|181114.4|181244.4|181114.4|1
1733097780000|2024-12-02 00:03:00|181246.6|181116.6|181239.5|181109.5|181246.6|181116.6|181239.5|181109.5|2
1733097800000|2024-12-02 00:03:20|181250.1|181120.1|181250.1|181120.1|181250.1|181120.1|181250.1|181120.1|1
1733097810000|2024-12-02 00:03:30|181245.3|181115.3|181263.1|181133.1|181263.1|181133.1|181243.5|181113.5|4
1733097840000|2024-12-02 00:04:00|181274.7|181144.7|181277.7|181147.7|181385|181147.7|181274.7|181043|4
1733097870000|2024-12-02 00:04:30|181389.5|181047.5|181389.5|181047.5|181389.5|181047.5|181389.5|181047.5|1
1733097880000|2024-12-02 00:04:40|181388|181046|181388.5|181046.5|181389.5|181047.5|181387|181045|5
1733097890000|2024-12-02 00:04:50|181389.5|181047.5|181304|181046|181389.5|181047.5|181304|181046|4
1733097900000|2024-12-02 00:05:00|181278.7|181148.7|181278.7|181148.7|181278.7|181148.7|181278.7|181148.7|1
1733097910000|2024-12-02 00:05:10|181288.1|181158.1|181288.1|181158.1|181288.1|181158.1|181288.1|181158.1|1
1733097920000|2024-12-02 00:05:20|181282.3|181152.3|181282.3|181152.3|181282.3|181152.3|181282.3|181152.3|1
1733097950000|2024-12-02 00:05:50|181304|181071|181304|181071|181304|181071|181304|181071|1
1733097960000|2024-12-02 00:06:00|181412|181070|181304|181096|181413.5|181096|181304|181070|3
1733097970000|2024-12-02 00:06:10|181295.8|181165.8|181439.5|181234.3|181439.5|181234.3|181295.8|181165.8|4
1733098000000|2024-12-02 00:06:40|181450.1|181244.9|181483.5|181244.9|181483.5|181244.9|181450.1|181244.9|2
1733098030000|2024-12-02 00:07:10|181502.5|181160.5|181507|181165|181508|181166|181500.5|181158.5|6
1733098040000|2024-12-02 00:07:20|181506|181164|181508.5|181166.5|181509.5|181167.5|181506|181164|8
1733098050000|2024-12-02 00:07:30|181506.5|181164.5|181417.6|181287.6|181508.5|181287.6|181417.6|181162.5|8
1733098060000|2024-12-02 00:07:40|181483.5|181244.9|181483.5|181244.9|181483.5|181244.9|181483.5|181244.9|1
1733098080000|2024-12-02 00:08:00|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733098110000|2024-12-02 00:08:30|181483|181244.4|181416.8|181286.8|181483|181286.8|181416.8|181244.4|2
1733098130000|2024-12-02 00:08:50|181471|181341|181528.3|181306.5|181528.3|181341|181471|181306.5|2
1733098170000|2024-12-02 00:09:30|181579|181246|181582.5|181240.5|181583.5|181246|181579|181240.5|3
1733098180000|2024-12-02 00:09:40|181581|181239|181475.2|181345.2|181581.5|181345.2|181475.2|181239|3
1733098200000|2024-12-02 00:10:00|181521.9|181300|181520.2|181265|181530.6|181357.4|181487.4|181265|5
1733098230000|2024-12-02 00:10:30|181533.5|181191.5|181578.5|181236.5|181578.5|181236.5|181533.5|181191.5|2
1733098240000|2024-12-02 00:10:40|181580|181238|181580|181238|181580|181238|181580|181238|1
1733098250000|2024-12-02 00:10:50|181578.5|181236.5|181578|181236|181578.5|181236.5|181576.5|181234.5|4
1733098260000|2024-12-02 00:11:00|181467.2|181337.2|181525.4|181303.5|181525.4|181337.2|181467.2|181303.5|2
1733098280000|2024-12-02 00:11:20||181270.2||181303.5||181303.5||181270.2|2
1733098290000|2024-12-02 00:11:30|181579|181246|181579|181246|181579|181246|181579|181246|1
1733098310000|2024-12-02 00:11:50|181580.5|181238.5|181481.9|181351.9|181580.5|181351.9|181481.9|181238.5|2
1733098320000|2024-12-02 00:12:00|181526.3|181304.5|181501.3|181246.1|181526.3|181304.5|181501.3|181246.1|3
1733098350000|2024-12-02 00:12:30|181476.3|181305.3|181510.5|181288.6|181519|181313.7|181476.3|181255.3|6
1733098360000|2024-12-02 00:12:40|181518.9|181297|181506.9|181276.7|181518.9|181297|181506.9|181276.7|3
1733098390000|2024-12-02 00:13:10|181452.8|181322.8|181570|181228|181570|181322.8|181452.8|181228|2
1733098400000|2024-12-02 00:13:20|181570.5|181228.5|181568.5|181226.5|181570.5|181228.5|181568.5|181226.5|2
1733098410000|2024-12-02 00:13:30|181571|181229|181571|181229|181571|181229|181571|181229|1
1733098420000|2024-12-02 00:13:40|181505.1|181274.9|181505.1|181274.9|181505.1|181274.9|181505.1|181274.9|1
1733098440000|2024-12-02 00:14:00|181450.1|181320.1|181450.1|181320.1|181450.1|181320.1|181450.1|181320.1|1
1733098460000|2024-12-02 00:14:20|181572|181230|181570|181228|181572|181230|181569|181227|5
1733098470000|2024-12-02 00:14:30|181571.5|181229.5|181503.7|181273.5|181571.5|181273.5|181503.7|181229|3
1733098500000|2024-12-02 00:15:00|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|1
1733098510000|2024-12-02 00:15:10|181449.1|181319.1|181449.1|181319.1|181449.1|181319.1|181449.1|181319.1|1
1733098520000|2024-12-02 00:15:20|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|1
1733098530000|2024-12-02 00:15:30|181449.1|181319.1|181504.5|181274.3|181504.5|181319.1|181449.1|181274.3|2
1733098560000|2024-12-02 00:16:00|181571|181229|181577|181235|181577|181235|181571|181229|4
1733098570000|2024-12-02 00:16:10|181576|181234|181575.5|181233.5|181576|181234|181575.5|181233.5|2
1733098580000|2024-12-02 00:16:20|181577|181235|181449.1|181319.1|181577|181319.1|181449.1|181235|2
1733098590000|2024-12-02 00:16:30|181474.3|181344.3|181521.3|181299.4|181521.3|181344.3|181474.3|181275.3|4
1733098620000|2024-12-02 00:17:00|181580|181238|181487.2|181357.2|181580|181357.2|181487.2|181238|2
1733098650000|2024-12-02 00:17:30|181529.9|181308|181579|181246|181579|181308|181529.9|181246|2
1733098670000|2024-12-02 00:17:50|181527.1|181305.3|181527.1|181305.3|181527.1|181305.3|181527.1|181305.3|1
1733098680000|2024-12-02 00:18:00|181483.1|181353.1|181483.1|181353.1|181483.1|181353.1|181483.1|181353.1|1
1733098700000|2024-12-02 00:18:20|181581.5|181239.5|181581.5|181239.5|181581.5|181239.5|181581.5|181239.5|1
1733098710000|2024-12-02 00:18:30|181580|181238|181579|181246|181580|181246|181579|181238|2
1733098730000|2024-12-02 00:18:50|181530.7|181308.8|181530.7|181308.8|181530.7|181308.8|181530.7|181308.8|1
1733098740000|2024-12-02 00:19:00|181488.4|181358.4|181488.4|181358.4|181488.4|181358.4|181488.4|181358.4|1
1733098750000|2024-12-02 00:19:10|181474.4|181344.4|181474.4|181344.4|181474.4|181344.4|181474.4|181344.4|1
1733098770000|2024-12-02 00:19:30|181521.4|181299.5|181521.4|181299.5|181521.4|181299.5|181521.4|181299.5|1
1733098780000|2024-12-02 00:19:40|181579|181275.8|181553.3|181246|181579|181275.8|181553.3|181246|2
1733098790000|2024-12-02 00:19:50|181527.7|181305.7|181527.7|181305.7|181527.7|181305.7|181527.7|181305.7|1
1733098800000|2024-12-02 00:20:00|181483.8|181353.8|181483.8|181353.8|181483.8|181353.8|181483.8|181353.8|1
1733098820000|2024-12-02 00:20:20|181578.5|181236.5|181579|181246|181579.5|181246|181578.5|181236.5|3
1733098840000|2024-12-02 00:20:40|181517.5|181295.7|181517.5|181295.7|181517.5|181295.7|181517.5|181295.7|1
1733098860000|2024-12-02 00:21:00|181454.4|181324.4|181401.6|181271.6|181454.4|181324.4|181394.6|181264.6|4
1733098890000|2024-12-02 00:21:30|181496|181154|181495|181153|181496|181154|181495|181153|2
1733098900000|2024-12-02 00:21:40|181496.5|181154.5|181495|181153|181496.5|181154.5|181495|181153|4
1733098910000|2024-12-02 00:21:50|181496|181154|181396.4|181266.4|181497|181266.4|181396.4|181153|5
1733098920000|2024-12-02 00:22:00|181399.5|181269.5|181399.5|181269.5|181399.5|181269.5|181399.5|181269.5|1
1733098940000|2024-12-02 00:22:20|181454|181221|181454|181221|181454|181221|181454|181221|1
1733098950000|2024-12-02 00:22:30|181505.5|181163.5|181504.5|181162.5|181505.5|181163.5|181504.5|181162.5|4
1733098960000|2024-12-02 00:22:40|181502|181160|181499|181157|181503|181161|181499|181157|6
1733098970000|2024-12-02 00:22:50|181497.5|181155.5|181397.2|181267.2|181500|181267.2|181397.2|181155.5|3
1733098980000|2024-12-02 00:23:00|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|1
1733099000000|2024-12-02 00:23:20|181454|181221|181454|181221|181454|181221|181454|181221|1
1733099010000|2024-12-02 00:23:30|181496.5|181154.5|181497.5|181155.5|181497.5|181155.5|181496.5|181154.5|2
1733099020000|2024-12-02 00:23:40|181499|181157|181397.1|181267.1|181501.5|181267.1|181397.1|181155.5|7
1733099050000|2024-12-02 00:24:10|181503|181161|181503|181161|181503|181161|181503|181161|1
1733099060000|2024-12-02 00:24:20|181503.5|181161.5|181500.5|181158.5|181505.5|181163.5|181500.5|181158.5|6
1733099070000|2024-12-02 00:24:30|181502|181160|181504.5|181162.5|181506|181164|181501|181159|8
1733099080000|2024-12-02 00:24:40|181504|181162|181397.3|181267.3|181504.5|181267.3|181397.3|181156.5|4
1733099100000|2024-12-02 00:25:00|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|1
1733099110000|2024-12-02 00:25:10|181454|181221|181454|181221|181454|181221|181454|181221|1
1733099130000|2024-12-02 00:25:30|181497|181155|181397.3|181267.3|181500|181267.3|181397.3|181155|5
1733099160000|2024-12-02 00:26:00|181399.9|181269.9|181454|181221|181454|181269.9|181399.9|181221|2
1733099190000|2024-12-02 00:26:30|181398.3|181268.3|181398.3|181268.3|181398.3|181268.3|181398.3|181268.3|1
1733099220000|2024-12-02 00:27:00|181454|181221|181454|181221|181454|181221|181454|181221|1
1733099240000|2024-12-02 00:27:20|181400.2|181270.2|181400.2|181270.2|181400.2|181270.2|181400.2|181270.2|1
1733099250000|2024-12-02 00:27:30|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|1
1733099270000|2024-12-02 00:27:50|181497.5|181155.5|181497.5|181155.5|181497.5|181155.5|181497.5|181155.5|1
1733099280000|2024-12-02 00:28:00|181498.5|181156.5|181454|181221|181499|181221|181454|181156.5|3
1733099300000|2024-12-02 00:28:20|181400.1|181270.1|181400.1|181270.1|181400.1|181270.1|181400.1|181270.1|1
1733099310000|2024-12-02 00:28:30|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|1
1733099330000|2024-12-02 00:28:50|181502|181160|181495|181153|181502.5|181160.5|181495|181153|6
1733099340000|2024-12-02 00:29:00|181503|181161|181403.1|181273.1|181503|181273.8|181403.1|181155|4
1733099370000|2024-12-02 00:29:30|181454|181221|181571|181229|181571|181229|181454|181162.5|5
1733099390000|2024-12-02 00:29:50|181475.3|181245|181475.3|181245|181475.3|181245|181475.3|181245|1
1733099400000|2024-12-02 00:30:00|181493.4|181263.1|181493.4|181263.1|181493.4|181263.1|181493.4|181263.1|1
1733099410000|2024-12-02 00:30:10|181502.5|181272.3|181493.8|181263.6|181502.5|181272.3|181493.8|181263.6|2
1733099420000|2024-12-02 00:30:20|181484.2|181254|181484.3|181254.1|181484.3|181254.1|181475.6|181245.4|3
1733099460000|2024-12-02 00:31:00|181505|181163|181520.5|181178.5|181520.5|181178.5|181504.5|181162.5|5
1733099470000|2024-12-02 00:31:10|181519.5|181177.5|181506.5|181164.5|181519.5|181177.5|181506|181164|3
1733099480000|2024-12-02 00:31:20|181507|181165|181483.5|181253.3|181508.5|181287.7|181417.7|181165|4
1733099510000|2024-12-02 00:31:50|181571|181229|181510|181168|181571|181229|181509|181167|3
1733099520000|2024-12-02 00:32:00|181508.5|181166.5|181508.5|181166.5|181511.5|181169.5|181508.5|181166.5|8
1733099530000|2024-12-02 00:32:10|181507.5|181165.5|181417.3|181287.3|181507.5|181287.3|181417.3|181160|7
1733099540000|2024-12-02 00:32:20|181483.3|181253.1|181483.3|181253.1|181483.3|181253.1|181483.3|181253.1|1
1733099570000|2024-12-02 00:32:50|181571|181229|181510|181168|181571|181229|181509|181167|4
1733099580000|2024-12-02 00:33:00|181508.5|181166.5|181523|181181|181523|181181|181508.5|181166.5|9
1733099590000|2024-12-02 00:33:10|181523.5|181181.5|181506.5|181276.3|181525.5|181288.1|181418.1|181181.5|5
1733099600000|2024-12-02 00:33:20|181495.1|181264.9|181502.8|181272.6|181502.8|181272.6|181495.1|181264.9|2
1733099610000|2024-12-02 00:33:30|181511.4|181281.1|181520.9|181290.7|181520.9|181290.7|181511.4|181281.1|2
1733099640000|2024-12-02 00:34:00|181579|181237|181575.5|181233.5|181579|181237|181575.5|181233.5|3
1733099650000|2024-12-02 00:34:10|181577|181235|181576.5|181234.5|181577|181235|181576.5|181234.5|4
1733099660000|2024-12-02 00:34:20|181578|181236|181464|181334|181578|181334|181464|181236|2
1733099670000|2024-12-02 00:34:30|181514.5|181284.2|181514.5|181284.2|181514.5|181284.2|181514.5|181284.2|1
1733099690000|2024-12-02 00:34:50|181571|181229|181571|181229|181571|181229|181571|181229|1
1733099700000|2024-12-02 00:35:00|181577|181235|181576.5|181234.5|181577|181235|181575.5|181233.5|4
1733099710000|2024-12-02 00:35:10|181579|181237|181581|181239|181581|181239|181577.5|181235.5|4
1733099720000|2024-12-02 00:35:20|181464.3|181334.3|181464.3|181334.3|181464.3|181334.3|181464.3|181334.3|1
1733099730000|2024-12-02 00:35:30|181486.6|181356.6|181518.2|181287.9|181518.2|181356.6|181469.6|181287.9|3
1733099760000|2024-12-02 00:36:00|181580|181238|181469.4|181339.4|181580|181353.9|181469.1|181238|4
1733099790000|2024-12-02 00:36:30|181518|181287.8|181571|181229|181571|181287.8|181518|181229|2
1733099810000|2024-12-02 00:36:50|181527.9|181297.6|181528|181306.1|181528.1|181306.1|181518.3|181288.1|4
1733099830000|2024-12-02 00:37:10|181508.9|181286.9|181508.9|181286.9|181508.9|181286.9|181508.9|181286.9|1
1733099840000|2024-12-02 00:37:20|181435.3|181305.3|181435.3|181305.3|181435.3|181305.3|181435.3|181305.3|1
1733099880000|2024-12-02 00:38:00|181549.5|181207.5|181548|181206|181549.5|181207.5|181548|181206|2
1733099890000|2024-12-02 00:38:10|181549.5|181207.5|181462.5|181332.5|181550.5|181332.5|181462.5|181207.5|3
1733099900000|2024-12-02 00:38:20|181438.8|181308.8|181438.8|181308.8|181438.8|181308.8|181438.8|181308.8|1
1733099920000|2024-12-02 00:38:40|181454|181246|181454|181246|181454|181246|181454|181246|1
1733099940000|2024-12-02 00:39:00|181440.4|181310.4|181440.4|181310.4|181440.4|181310.4|181440.4|181310.4|1
1733099950000|2024-12-02 00:39:10|181465.8|181335.8|181465.8|181335.8|181465.8|181335.8|181465.8|181335.8|1
1733099970000|2024-12-02 00:39:30|181480.3|181350.3|181480.3|181350.3|181480.3|181350.3|181480.3|181350.3|1
1733099980000|2024-12-02 00:39:40|181447.6|181317.6|181447.6|181317.6|181447.6|181317.6|181447.6|181317.6|1
1733100000000|2024-12-02 00:40:00|181454|181246|181454|181246|181454|181246|181454|181246|1
1733100010000|2024-12-02 00:40:10|181587|181245|181587|181245|181587|181245|181587|181245|1
1733100020000|2024-12-02 00:40:20|181586|181244|181481.6|181351.6|181586|181351.6|181481.6|181244|2
1733100040000|2024-12-02 00:40:40|181448.3|181318.3|181448.3|181318.3|181448.3|181318.3|181448.3|181318.3|1
1733100050000|2024-12-02 00:40:50|181454|181246|181454|181246|181454|181246|181454|181246|1
1733100080000|2024-12-02 00:41:20|181481.7|181351.7|181481.7|181351.7|181481.7|181351.7|181481.7|181351.7|1
1733100100000|2024-12-02 00:41:40|181448.4|181318.4|181440|181310|181448.4|181318.4|181440|181310|2
1733100130000|2024-12-02 00:42:10|181567|181225|181569|181227|181579|181237|181567|181225|3
1733100140000|2024-12-02 00:42:20|181571.5|181229.5|181478.6|181348.6|181579|181348.6|181478.6|181228.5|4
1733100160000|2024-12-02 00:42:40|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|1
1733100170000|2024-12-02 00:42:50|181454|181246|181454|181246|181454|181246|181454|181246|1
1733100190000|2024-12-02 00:43:10|181440|181310|181420|181290|181440|181310|181420|181290|2
1733100200000|2024-12-02 00:43:20|181427.1|181297.1|181427.1|181297.1|181427.1|181297.1|181427.1|181297.1|1
1733100210000|2024-12-02 00:43:30|181434.3|181304.3|181607.8|181395.7|181607.8|181421.1|181434.3|181304.3|8
1733100220000|2024-12-02 00:43:40|181601.2|181389.1|181603.6|181391.4|181610.4|181398.3|181601.2|181371.9|7
1733100240000|2024-12-02 00:44:00|181609.9|181397.7|181609.3|181397.1|181609.9|181397.7|181601.7|181389.5|7
1733100250000|2024-12-02 00:44:10|181601.4|181389.3|181589.7|181377.5|181601.4|181389.3|181589.7|181377.5|4
1733100260000|2024-12-02 00:44:20|181542.4|181412.4|181534.9|181404.9|181542.4|181412.4|181534.9|181404.9|2
1733100280000|2024-12-02 00:44:40|181582.2|181370|181535.6|181405.6|181582.2|181405.6|181535.6|181370|2
1733100300000|2024-12-02 00:45:00|181529|181399|181529|181399|181529|181399|181529|181399|1
1733100310000|2024-12-02 00:45:10|181530.6|181400.6|181536.7|181406.7|181545.9|181415.9|181530.6|181400.6|3
1733100320000|2024-12-02 00:45:20|181584|181371.8|181537.7|181407.7|181591.6|181407.7|181536.7|181371.8|10
1733100330000|2024-12-02 00:45:30|181585|181372.9|181584.4|181372.3|181585|181407.7|181537.1|181372.3|18
1733100340000|2024-12-02 00:45:40|181537.1|181407.1|181542.4|181412.4|181591|181412.6|181535.5|181371|16
1733100350000|2024-12-02 00:45:50|181589.7|181377.5|181589|181376.8|181592|181413.5|181535.7|181370.8|21
1733100360000|2024-12-02 00:46:00|181581.9|181369.8|181597.7|181385.6|181614|181446.7|181527.1|181369.8|14
1733100370000|2024-12-02 00:46:10|181606.2|181394|181606.2|181394|181606.2|181394|181606.2|181394|1
1733100390000|2024-12-02 00:46:30|181598.6|181386.5|181592.5|181462.5|181607.3|181462.5|181574.3|181386|8
1733100400000|2024-12-02 00:46:40|181575.8|181445.8|181572.9|181442.9|181592.5|181462.5|181572.9|181442.9|5
1733100410000|2024-12-02 00:46:50|181592.9|181462.9|181592.9|181462.9|181592.9|181462.9|181592.9|181462.9|1
1733100420000|2024-12-02 00:47:00|181575.6|181445.6|181602.5|181390.4|181602.5|181464.3|181575.6|181390.4|8
1733100450000|2024-12-02 00:47:30|181593.5|181381.3|181538.6|181408.6|181593.5|181408.8|181531.6|181381.3|4
1733100460000|2024-12-02 00:47:40|181531.6|181401.6|181530.9|181400.9|181538.3|181408.3|181530.9|181400.9|5
1733100470000|2024-12-02 00:47:50|181538.3|181408.3|181538.3|181408.3|181538.3|181408.3|181538.3|181408.3|1
1733100480000|2024-12-02 00:48:00|181530.9|181400.9|181532.9|181402.9|181578.2|181409.4|181530.9|181366|7
1733100490000|2024-12-02 00:48:10|181580.2|181368|181539.4|181409.4|181580.2|181409.4|181531.9|181367|6
1733100500000|2024-12-02 00:48:20|181586.7|181374.5|181539.4|181409.4|181586.7|181409.4|181539.4|181374.5|2
1733100510000|2024-12-02 00:48:30|181586.7|181374.5|181539.4|181409.4|181586.7|181409.4|181539.4|181374.5|2
1733100520000|2024-12-02 00:48:40|181586.7|181374.5|181532.3|181402.3|181586.7|181409.4|181532.3|181374.5|3
1733100550000|2024-12-02 00:49:10|181641.5|181299.5|181579|181346|181641.5|181346|181579|181299.5|2
1733100560000|2024-12-02 00:49:20|181525.4|181395.4|181496.9|181366.9|181525.4|181395.4|181490.6|181360.6|5
1733100590000|2024-12-02 00:49:50|181535|181405|181535|181405|181535|181405|181535|181405|1
1733100600000|2024-12-02 00:50:00|181534|181404|181508.2|181378.2|181534|181404|181508.2|181378.2|4
1733100620000|2024-12-02 00:50:20|181500.3|181370.3|181501.3|181371.3|181501.3|181371.3|181492.6|181362.6|3
1733100630000|2024-12-02 00:50:30|181511.3|181381.3|181520|181390|181520|181390|181511.3|181381.3|2
1733100650000|2024-12-02 00:50:50|181511.3|181381.3|181507.6|181377.6|181511.3|181381.3|181499.9|181369.9|3
1733100660000|2024-12-02 00:51:00|181500.5|181370.5|181513.6|181383.6|181513.6|181383.6|181499.6|181369.6|5
1733100680000|2024-12-02 00:51:20|181524.7|181394.7|181524.7|181394.7|181524.7|181394.7|181524.7|181394.7|1
1733100690000|2024-12-02 00:51:30|181485.8|181355.8|181485.8|181355.8|181485.8|181355.8|181485.8|181355.8|1
1733100700000|2024-12-02 00:51:40|181493.1|181363.1|181493.1|181363.1|181493.1|181363.1|181493.1|181363.1|1
1733100710000|2024-12-02 00:51:50|181486.1|181356.1|181486.1|181356.1|181486.1|181356.1|181486.1|181356.1|1
1733100720000|2024-12-02 00:52:00|181493.3|181363.3|181493.2|181363.2|181493.3|181363.3|181486.9|181356.9|3
1733100740000|2024-12-02 00:52:20|181508.9|181378.9|181508.9|181378.9|181508.9|181378.9|181508.9|181378.9|1
1733100750000|2024-12-02 00:52:30|181608|181266|181483.1|181353.1|181608|181365.7|181481.8|181266|5
1733100760000|2024-12-02 00:52:40|181453.4|181323.4|181445.7|181315.7|181478.1|181348.1|181445.5|181315.5|18
1733100770000|2024-12-02 00:52:50|181470.8|181340.8|181457.7|181327.7|181478.8|181348.8|181445.6|181315.6|23
1733100780000|2024-12-02 00:53:00|181446.4|181316.4|181447.4|181317.4|181480.4|181350.4|181446.4|181316.4|24
1733100790000|2024-12-02 00:53:10|181466.1|181336.1|181449.1|181319.1|181474.1|181344.1|181447.5|181317.5|23
1733100800000|2024-12-02 00:53:20|181467.8|181337.8|181460.5|181330.5|181474.1|181344.1|181449.1|181319.1|23
1733100810000|2024-12-02 00:53:30|181449.1|181319.1|181474.1|181344.1|181474.1|181344.1|181449.1|181319.1|18
1733100820000|2024-12-02 00:53:40|181449.1|181319.1|181479|181246|181504|181347.5|181449.1|181246|21
1733100830000|2024-12-02 00:53:50|181465|181335|181479|181246|181504|181347.5|181465|181246|22
1733100840000|2024-12-02 00:54:00|181465|181335|181478.3|181348.3|181504|181348.3|181445.6|181246|20
1733100850000|2024-12-02 00:54:10|181453.3|181323.3|181447|181317|181479.2|181349.2|181446.7|181316.7|26
1733100860000|2024-12-02 00:54:20|181457.7|181327.7|181468.6|181338.6|181482|181352|181447|181317|22
1733100870000|2024-12-02 00:54:30|181449.9|181319.9|181480.7|181350.7|181481.1|181351.1|181447.4|181317.4|20
1733100880000|2024-12-02 00:54:40|181469.3|181339.3|181482.3|181352.3|181482.3|181352.3|181468.2|181338.2|8
1733100890000|2024-12-02 00:54:50|181476|181346|181481.7|181351.7|181481.7|181351.7|181443.3|181313.3|14
1733100900000|2024-12-02 00:55:00|181491.1|181361.1|181484|181354|181491.1|181361.1|181484|181354|2
1733100910000|2024-12-02 00:55:10|181492.1|181362.1|181492|181362|181492.1|181362.1|181483|181353|7
1733100920000|2024-12-02 00:55:20|181485.2|181355.2|181485|181355|181492.4|181362.4|181485|181355|9
1733100930000|2024-12-02 00:55:30|181492.6|181362.6|181506.5|181376.5|181507.3|181377.3|181491.5|181361.5|9
1733100960000|2024-12-02 00:56:00|181492|181362|181492|181362|181492|181362|181492|181362|1
1733100970000|2024-12-02 00:56:10|181477.5|181347.5|181477.5|181347.5|181477.5|181347.5|181477.5|181347.5|1
1733100990000|2024-12-02 00:56:30|181517.7|181387.7|181517.7|181387.7|181517.7|181387.7|181517.7|181387.7|1
1733101000000|2024-12-02 00:56:40|181497.6|181367.6|181503.5|181373.5|181510.1|181380.1|181497.6|181367.6|3
1733101020000|2024-12-02 00:57:00|181483|181353|181491|181361|181491|181361|181483|181353|2
1733101030000|2024-12-02 00:57:10|181497.8|181367.8|181504.5|181374.5|181510.8|181380.8|181497.2|181367.2|5
1733101040000|2024-12-02 00:57:20|181510.8|181380.8|181510.8|181380.8|181510.8|181380.8|181510.8|181380.8|1
1733101070000|2024-12-02 00:57:50|181502.5|181372.5|181503.2|181373.2|181503.2|181373.2|181502.5|181372.5|2
1733101080000|2024-12-02 00:58:00|181503.9|181373.9|181503.2|181373.2|181503.9|181373.9|181503.2|181373.2|2
1733101110000|2024-12-02 00:58:30|181502.5|181372.5|181615|181273|181615|181372.5|181502.5|181272.5|3
1733101120000|2024-12-02 00:58:40|181614.5|181272.5|181612|181270|181614.5|181272.5|181612|181270|3
1733101130000|2024-12-02 00:58:50|181611|181269|181511.7|181381.7|181611|181381.7|181511.7|181269|2
1733101140000|2024-12-02 00:59:00|181507.1|181377.1|181507.1|181377.1|181507.1|181377.1|181507.1|181377.1|1
1733101160000|2024-12-02 00:59:20|181502.5|181372.5|181502.5|181372.5|181502.5|181372.5|181502.5|181372.5|1
1733101170000|2024-12-02 00:59:30|181612|181270|181612|181270|181612|181270|181612|181270|1
1733101180000|2024-12-02 00:59:40|181614.5|181272.5|181511.1|181381.1|181615.5|181381.1|181511.1|181271|6
1733101200000|2024-12-02 01:00:00|181511.6|181381.6|181519|181389|181522.7|181392.7|181511.6|181381.6|7
1733101210000|2024-12-02 01:00:10|181515|181385|181509.8|181379.8|181518.5|181388.5|181505|181375|11
1733101220000|2024-12-02 01:00:20|181508.5|181378.5|181513.2|181383.2|181525.6|181395.6|181504.5|181374.5|10
1733101230000|2024-12-02 01:00:30|181511.9|181381.9|181506.9|181376.9|181511.9|181381.9|181505.4|181375.4|12
1733101240000|2024-12-02 01:00:40|181503.4|181373.4|181508.2|181378.2|181508.2|181378.2|181503.4|181373.4|5
1733101250000|2024-12-02 01:00:50|181505.2|181375.2|181505.2|181375.2|181505.2|181375.2|181499.7|181369.7|5
1733101260000|2024-12-02 01:01:00|181475|181385|181490|181400|181494|181404|181475|181385|12
1733101270000|2024-12-02 01:01:10|181483.5|181393.5|181481|181391|181491.5|181401.5|181481|181391|6
1733101280000|2024-12-02 01:01:20|181472.5|181382.5|181514|181384|181519.5|181405.5|181472.5|181382.5|15
1733101290000|2024-12-02 01:01:30|181510|181380|181501.4|181371.4|181510.2|181380.2|181501.4|181371.4|4
1733101300000|2024-12-02 01:01:40|181502.4|181372.4|181504.7|181374.7|181507.7|181377.7|181502.4|181372.4|4
1733101310000|2024-12-02 01:01:50|181501.7|181371.7|181511.6|181381.6|181515.8|181385.8|181499.7|181369.7|6
1733101320000|2024-12-02 01:02:00|181505|181375|181515.4|181385.4|181516.6|181386.6|181500.5|181370.5|8
1733101330000|2024-12-02 01:02:10|181512.2|181382.2|181517.1|181387.1|181519.1|181389.1|181512.2|181382.2|7
1733101340000|2024-12-02 01:02:20|181516.1|181386.1|181518.4|181388.4|181519.4|181389.4|181516.1|181386.1|3
1733101350000|2024-12-02 01:02:30|181517.4|181387.4|181504.5|181414.5|181520.4|181414.5|181496.5|181385.9|8
1733101360000|2024-12-02 01:02:40|181499.5|181409.5|181499.5|181409.5|181501.5|181411.5|181489|181399|8
1733101370000|2024-12-02 01:02:50|181503|181413|181502.1|181412.1|181509.8|181419.8|181501|181411|7
1733101380000|2024-12-02 01:03:00|181500.1|181410.1|181504.1|181414.1|181512.7|181422.7|181498.4|181408.4|8
1733101390000|2024-12-02 01:03:10|181502.1|181412.1|181502.8|181412.8|181502.8|181412.8|181502.1|181412.1|2
1733101400000|2024-12-02 01:03:20|181504.8|181414.8|181501.9|181411.9|181507.4|181417.4|181501.9|181411.9|12
1733101410000|2024-12-02 01:03:30|181503.1|181413.1|181495.5|181405.5|181503.1|181413.1|181489.5|181399.5|8
1733101420000|2024-12-02 01:03:40|181497|181407|181497|181407|181499|181409|181493|181403|4
1733101430000|2024-12-02 01:03:50|181492.5|181402.5|181493|181403|181493|181403|181490.5|181400.5|3
1733101440000|2024-12-02 01:04:00|181492.3|181402.3|181515.5|181385.5|181515.5|181402.3|181488.8|181379.8|10
1733101450000|2024-12-02 01:04:10|181514.5|181384.5|181511.6|181381.6|181514.5|181384.5|181508.8|181378.8|8
1733101460000|2024-12-02 01:04:20|181514.6|181384.6|181510.6|181380.6|181514.6|181384.6|181510.6|181380.6|7
1733101470000|2024-12-02 01:04:30|181489.5|181399.5|181490|181400|181502.4|181412.4|181489.5|181399.5|7
1733101480000|2024-12-02 01:04:40|181491|181401|181522.8|181392.8|181526.5|181414.6|181491|181392.5|11
1733101490000|2024-12-02 01:04:50|181521.3|181391.3|181513.7|181383.7|181521.3|181391.3|181510.7|181380.7|7
1733101500000|2024-12-02 01:05:00|181525.4|181395.4|181581.3|181451.3|181593.6|181463.6|181523.4|181393.4|8
1733101510000|2024-12-02 01:05:10|181566.1|181436.1|181594.1|181464.1|181594.1|181464.1|181566.1|181436.1|14
1733101520000|2024-12-02 01:05:20|181597.1|181467.1|181697.1|181496.3|181697.1|181526.7|181597.1|181467.1|3
1733101530000|2024-12-02 01:05:30|181663.5|181533.5|181705.9|181575.9|181723.1|181593.1|181663.5|181533.5|20
1733101540000|2024-12-02 01:05:40|181706.4|181576.4|181705.2|181575.2|181717.3|181587.3|181693.4|181563.4|27
1733101550000|2024-12-02 01:05:50|181705.5|181575.5|181651.4|181521.4|181708.7|181578.7|181651.4|181521.4|31
1733101560000|2024-12-02 01:06:00|181653.9|181523.9|181681.5|181551.5|181687.7|181557.7|181653.9|181523.9|16
1733101570000|2024-12-02 01:06:10|181679|181549|181691.2|181561.2|181695.7|181565.7|181679|181549|6
1733101580000|2024-12-02 01:06:20|181694.5|181564.5|181721.8|181591.8|181728.3|181598.3|181694.5|181564.5|10
1733101590000|2024-12-02 01:06:30|181720|181590|181742.2|181612.2|181789.4|181620.5|181718.1|181587.9|20
1733101600000|2024-12-02 01:06:40|181739.7|181609.7|181748.2|181618.2|181749.5|181619.5|181730.5|181600.5|18
1733101610000|2024-12-02 01:06:50|181748.5|181618.5|181737|181607|181748.5|181618.5|181724.2|181594.2|13
1733101620000|2024-12-02 01:07:00|181749.3|181619.3|181688.1|181558.1|181750|181620|181667|181537|30
1733101630000|2024-12-02 01:07:10|181690.9|181560.9|181645.9|181515.9|181690.9|181560.9|181642|181512|28
1733101640000|2024-12-02 01:07:20|181639.9|181509.9|181664.8|181534.8|181664.8|181534.8|181639.9|181509.9|15
1733101650000|2024-12-02 01:07:30|181665.3|181535.3|181658.3|181528.3|181665.3|181535.3|181651.3|181521.3|14
1733101660000|2024-12-02 01:07:40|181656.5|181526.5|181642.8|181512.8|181659.8|181529.8|181638.4|181508.4|23
1733101670000|2024-12-02 01:07:50|181645.3|181515.3|181648.2|181518.2|181651.5|181521.5|181639.1|181509.1|19
1733101680000|2024-12-02 01:08:00|181656.3|181526.3|181645.3|181515.3|181660.3|181530.3|181645.3|181515.3|19
1733101690000|2024-12-02 01:08:10|181648|181518|181637.9|181507.9|181654.4|181524.4|181637.1|181507.1|15
1733101700000|2024-12-02 01:08:20|181639.1|181509.1|181609.8|181479.8|181641.6|181511.6|181600.3|181470.3|14
1733101710000|2024-12-02 01:08:30|181613.5|181483.5|181562.7|181432.7|181619.8|181489.8|181550.1|181420.1|23
1733101720000|2024-12-02 01:08:40|181566.4|181436.4|181663.1|181533.1|181663.1|181533.1|181556.9|181426.9|18
1733101730000|2024-12-02 01:08:50|181662.9|181532.9|181665.4|181535.4|181665.4|181535.4|181662.9|181532.9|2
1733101740000|2024-12-02 01:09:00|181668.1|181538.1|181682|181552|181684|181554|181666.2|181536.2|8
1733101750000|2024-12-02 01:09:10|181663|181533|181680.5|181550.5|181681.1|181551.1|181657.7|181527.7|8
1733101760000|2024-12-02 01:09:20|181683.8|181553.8|181670|181540|181683.8|181553.8|181661.8|181531.8|6
1733101770000|2024-12-02 01:09:30|181654.7|181524.7|181664.1|181534.1|181684.7|181554.7|181652.4|181522.4|18
1733101780000|2024-12-02 01:09:40|181649.4|181519.4|181647.4|181517.4|181656.9|181526.9|181643.9|181513.9|10
1733101790000|2024-12-02 01:09:50|181652.2|181522.2|181658.7|181528.7|181666.6|181536.6|181640.9|181510.9|20
1733101800000|2024-12-02 01:10:00|181650.4|181520.4|181642.7|181512.7|181664.9|181558.5|181633.5|181503.5|10
1733101810000|2024-12-02 01:10:10|181640.4|181510.4|181640.9|181510.9|181650.7|181520.7|181631.5|181501.5|13
1733101820000|2024-12-02 01:10:20|181644.1|181514.1|181643.4|181513.4|181645.7|181515.7|181639.1|181509.1|8
1733101830000|2024-12-02 01:10:30|181644.1|181514.1|181633.1|181503.1|181645.7|181515.7|181629.7|181499.7|17
1733101840000|2024-12-02 01:10:40|181637.4|181507.4|181620.4|181490.4|181637.4|181507.4|181609.2|181479.2|25
1733101850000|2024-12-02 01:10:50|181614.9|181484.9|181624.7|181494.7|181631|181501|181614.9|181484.9|19
1733101860000|2024-12-02 01:11:00|181629.2|181499.2|181512.7|181382.7|181632.9|181502.9|181510.9|181380.9|23
1733101870000|2024-12-02 01:11:10|181515.2|181385.2|181538.9|181408.9|181548.7|181418.7|181507.2|181377.2|22
1733101880000|2024-12-02 01:11:20|181541.9|181411.9|181544|181414|181547.5|181417.5|181536.6|181406.6|24
1733101890000|2024-12-02 01:11:30|181545.4|181415.4|181546.3|181416.3|181557.5|181427.5|181539|181409|36
1733101900000|2024-12-02 01:11:40|181551.3|181421.3|181537|181407|181551.9|181421.9|181537|181407|29
1733101910000|2024-12-02 01:11:50|181536|181406|181539.2|181409.2|181541.6|181411.6|181530.6|181400.6|26
1733101920000|2024-12-02 01:12:00|181541.2|181411.2|181543.1|181413.1|181554.5|181424.5|181541.2|181411.2|31
1733101930000|2024-12-02 01:12:10|181543.7|181413.7|181544.9|181414.9|181547.6|181417.6|181540.1|181410.1|28
1733101940000|2024-12-02 01:12:20|181541.7|181411.7|181547.7|181417.7|181550.6|181420.6|181541.7|181411.7|28
1733101950000|2024-12-02 01:12:30|181545.4|181415.4|181549.5|181419.5|181550.2|181428.5|181518.5|181410.6|29
1733101960000|2024-12-02 01:12:40|181551.9|181421.9|181550.7|181420.7|181558.2|181428.2|181546.7|181416.7|20
1733101970000|2024-12-02 01:12:50|181604.8|181474.8|181614.5|181484.5|181614.5|181484.5|181602|181472|22
1733101980000|2024-12-02 01:13:00|181606.3|181476.3|181611|181481|181617.7|181487.7|181606.3|181476.3|22
1733101990000|2024-12-02 01:13:10|181610.3|181480.3|181614|181484|181617|181487|181610.3|181480.3|13
1733102000000|2024-12-02 01:13:20|181594.5|181504.5|181613.9|181483.9|181629.8|181504.5|181584|181483.7|20
1733102010000|2024-12-02 01:13:30|181615.9|181485.9|181620.8|181490.8|181621|181491|181615.3|181485.3|16
1733102020000|2024-12-02 01:13:40|181632.9|181502.9|181628.5|181498.5|181633.5|181503.5|181625.2|181495.2|17
1733102030000|2024-12-02 01:13:50|181627.7|181497.7|181615|181485|181632.7|181502.7|181615|181485|15
1733102040000|2024-12-02 01:14:00|181618.3|181488.3|181635.1|181505.1|181635.6|181505.6|181612.5|181482.5|16
1733102050000|2024-12-02 01:14:10|181631.8|181501.8|181631.1|181501.1|181637.8|181507.8|181629.3|181499.3|17
1733102060000|2024-12-02 01:14:20|181629.1|181499.1|181631|181501|181636|181506|181626.8|181496.8|17
1733102070000|2024-12-02 01:14:30|181629.1|181499.1|181633.5|181503.5|181647.4|181517.4|181629.1|181499.1|14
1733102080000|2024-12-02 01:14:40|181633.3|181503.3|181639.3|181509.3|181639.3|181509.3|181632.8|181502.8|8
1733102090000|2024-12-02 01:14:50|181635.8|181505.8|181641|181511|181644|181514|181633.1|181503.1|16
1733102100000|2024-12-02 01:15:00|181638|181508|181638|181508|181653.3|181523.3|181634|181504|20
1733102110000|2024-12-02 01:15:10|181633|181503|181634.2|181504.2|181637.9|181507.9|181621.9|181491.9|16
1733102120000|2024-12-02 01:15:20|181631.4|181501.4|181636.6|181506.6|181639.9|181509.9|181631.4|181501.4|19
1733102130000|2024-12-02 01:15:30|181641.2|181511.2|181633.6|181503.6|181642.7|181512.7|181631.9|181501.9|21
1733102140000|2024-12-02 01:15:40|181631.4|181501.4|181633.3|181503.3|181635.9|181525.5|181600.5|181490.2|19
1733102150000|2024-12-02 01:15:50|181634.5|181504.5|181630|181500|181636|181506|181627.5|181497.5|17
1733102160000|2024-12-02 01:16:00|181632.3|181502.3|181614.8|181484.8|181632.3|181502.3|181607.6|181477.6|22
1733102170000|2024-12-02 01:16:10|181616.8|181486.8|181619.3|181489.3|181620.5|181490.5|181614.8|181484.8|15
1733102180000|2024-12-02 01:16:20|181628.5|181498.5|181618.1|181488.1|181628.5|181498.5|181615.6|181485.6|15
1733102190000|2024-12-02 01:16:30|181616.6|181486.6|181629|181499|181635.5|181505.5|181616.1|181486.1|22
1733102200000|2024-12-02 01:16:40|181627.7|181497.7|181636.3|181506.3|181636.3|181506.3|181626.7|181496.7|19
1733102210000|2024-12-02 01:16:50|181633.5|181503.5|181633.5|181503.5|181638.7|181508.7|181627.5|181497.5|21
1733102220000|2024-12-02 01:17:00|181631.5|181501.5|181620.5|181530.5|181634.2|181530.5|181604|181497.3|17
1733102230000|2024-12-02 01:17:10|181623|181533|181615|181525|181625|181535|181612.5|181522.5|13
1733102240000|2024-12-02 01:17:20|181626|181536|181626.5|181536.5|181653.5|181563.5|181618.5|181528.5|14
1733102250000|2024-12-02 01:17:30|181636.8|181506.8|181635|181505|181638.8|181508.8|181631.3|181501.3|18
1733102260000|2024-12-02 01:17:40|181629|181499|181632.8|181502.8|181637.5|181507.5|181628.5|181498.5|19
1733102270000|2024-12-02 01:17:50|181637.5|181507.5|181634.8|181504.8|181637.5|181507.5|181628.8|181498.8|18
1733102280000|2024-12-02 01:18:00|181629.3|181499.3|181617|181527|181629.3|181534.5|181608.5|181499.3|21
1733102290000|2024-12-02 01:18:10|181626.5|181536.5|181618|181528|181627|181537|181610|181520|13
1733102300000|2024-12-02 01:18:20|181623|181533|181632.5|181502.5|181632.5|181533|181611.7|181501.2|7
1733102310000|2024-12-02 01:18:30|181635.2|181505.2|181622.5|181492.5|181635.7|181505.7|181616.5|181486.5|5
1733102320000|2024-12-02 01:18:40|181625.5|181495.5|181632.9|181502.9|181632.9|181502.9|181625.5|181495.5|7
1733102330000|2024-12-02 01:18:50|181633.9|181503.9|181633.6|181503.6|181636.4|181506.4|181633.6|181503.6|5
1733102340000|2024-12-02 01:19:00|181637.5|181507.5|181717.8|181587.8|181717.8|181587.8|181637.5|181507.5|19
1733102350000|2024-12-02 01:19:10|181713|181583|181715.8|181585.8|181720|181590|181707.8|181577.8|15
1733102360000|2024-12-02 01:19:20|181718|181588|181712.3|181582.3|181718.8|181588.8|181709|181579|10
1733102370000|2024-12-02 01:19:30|181716.5|181586.5|181700.5|181610.5|181733.5|181610.5|181685.5|181579.8|19
1733102380000|2024-12-02 01:19:40|181696.5|181606.5|181684.5|181594.5|181698.5|181608.5|181679.5|181589.5|13
1733102390000|2024-12-02 01:19:50|181676|181586|181692.2|181602.2|181693|181603|181676|181586|16
1733102400000|2024-12-02 01:20:00|181696.9|181606.9|181711.7|181581.7|181714.2|181606.9|181685.4|181577.2|19
1733102410000|2024-12-02 01:20:10|181708.9|181578.9|181712.7|181582.7|181716.9|181586.9|181703.9|181573.9|20
1733102420000|2024-12-02 01:20:20|181715.7|181585.7|181694.5|181564.5|181715.7|181585.7|181691|181561|20
1733102430000|2024-12-02 01:20:30|181695|181565|181710|181580|181710.5|181580.5|181690.8|181560.8|20
1733102440000|2024-12-02 01:20:40|181707.5|181577.5|181713.2|181583.2|181713.2|181583.2|181707|181577|15
1733102450000|2024-12-02 01:20:50|181711|181581|181709.5|181579.5|181711.7|181581.7|181704|181574|14
1733102460000|2024-12-02 01:21:00|181714.5|181584.5|181695.5|181605.5|181714.5|181609|181668|181538|22
1733102470000|2024-12-02 01:21:10|181689.5|181599.5|181715.7|181585.7|181724.3|181615|181685.5|181584.4|18
1733102480000|2024-12-02 01:21:20|181713.7|181583.7|181715.2|181585.2|181716.9|181586.9|181708.2|181578.2|11
1733102490000|2024-12-02 01:21:30|181728.8|181598.8|181713.1|181583.1|181728.8|181598.8|181710.3|181580.3|11
1733102500000|2024-12-02 01:21:40|181711.4|181581.4|181709.9|181579.9|181719.1|181589.1|181709.9|181579.9|10
1733102510000|2024-12-02 01:21:50|181714.6|181584.6|181714.6|181584.6|181721.3|181591.3|181709.8|181579.8|18
1733102520000|2024-12-02 01:22:00|181705.6|181575.6|181752.7|181622.7|181781.5|181651.5|181705.6|181575.6|10
1733102530000|2024-12-02 01:22:10|181746.3|181616.3|181753.3|181623.3|181753.3|181623.3|181746.3|181616.3|4
1733102540000|2024-12-02 01:22:20|181737.1|181607.1|181747.6|181617.6|181754.1|181624.1|181737.1|181607.1|8
1733102550000|2024-12-02 01:22:30|181738.6|181608.6|181736.9|181606.9|181755.6|181625.6|181736.9|181606.9|14
1733102560000|2024-12-02 01:22:40|181739.4|181609.4|181693.9|181563.9|181739.8|181609.8|181693.9|181563.9|15
1733102570000|2024-12-02 01:22:50|181698.6|181568.6|181703.6|181573.6|181711.8|181581.8|181693.8|181563.8|23
1733102580000|2024-12-02 01:23:00|181704.8|181574.8|181702.6|181572.6|181707.4|181577.4|181700.6|181570.6|13
1733102590000|2024-12-02 01:23:10|181701.3|181571.3|181716.3|181586.3|181719.5|181589.5|181701.3|181571.3|25
1733102600000|2024-12-02 01:23:20|181710.3|181580.3|181715.7|181585.7|181718.7|181588.7|181702.9|181572.9|30
1733102610000|2024-12-02 01:23:30|181719.9|181589.9|181715.4|181585.4|181720.1|181590.1|181715.2|181585.2|23
1733102620000|2024-12-02 01:23:40|181714.4|181584.4|181721.4|181591.4|181726.9|181596.9|181714.4|181584.4|24
1733102630000|2024-12-02 01:23:50|181720.2|181590.2|181715.5|181625.5|181723.4|181625.5|181699|181589.1|23
1733102640000|2024-12-02 01:24:00|181708|181618|181698.5|181608.5|181711.5|181621.5|181692|181602|27
1733102650000|2024-12-02 01:24:10|181703.5|181613.5|181695|181605|181712.5|181622.5|181691.5|181601.5|24
1733102660000|2024-12-02 01:24:20|181693|181603|181714.5|181584.5|181716.5|181608|181692.7|181581.7|23
1733102670000|2024-12-02 01:24:30|181715.7|181585.7|181711.2|181581.2|181715.7|181585.7|181706.5|181576.5|21
1733102680000|2024-12-02 01:24:40|181711.7|181581.7|181592.8|181462.8|181715.5|181585.5|181592.3|181462.3|18
1733102690000|2024-12-02 01:24:50|181599|181469|181599.5|181469.5|181599.5|181469.5|181588.5|181458.5|9
1733102700000|2024-12-02 01:25:00|181586.3|181456.3|181610.5|181480.5|181617.5|181487.5|181586.3|181456.3|16
1733102710000|2024-12-02 01:25:10|181613.5|181483.5|181597|181507|181619.8|181507|181597|181471.5|10
1733102720000|2024-12-02 01:25:20|181604|181514|181622|181492|181637.3|181514|181584|181488.9|16
1733102730000|2024-12-02 01:25:30|181624|181494|181620.6|181490.6|181630.1|181500.1|181620.6|181490.6|22
1733102740000|2024-12-02 01:25:40|181622.2|181492.2|181689.9|181559.9|181692.3|181562.3|181622.2|181492.2|10
1733102750000|2024-12-02 01:25:50|181685.9|181555.9|181684.1|181554.1|181688.4|181558.4|181684.1|181554.1|3
1733102760000|2024-12-02 01:26:00|181692.4|181562.4|181687.1|181557.1|181692.4|181562.4|181687.1|181557.1|4
1733102770000|2024-12-02 01:26:10|181688.5|181558.5|181661.3|181531.3|181688.5|181581.5|181655.5|181526.8|13
1733102780000|2024-12-02 01:26:20|181657|181527|181663.3|181533.3|181664.3|181534.3|181653.8|181523.8|24
1733102790000|2024-12-02 01:26:30|181652.3|181522.3|181649.8|181519.8|181655.3|181525.3|181649.8|181519.8|4
1733102800000|2024-12-02 01:26:40|181656.8|181526.8|181646.5|181516.5|181660.4|181530.4|181646.5|181516.5|17
1733102810000|2024-12-02 01:26:50|181655.7|181525.7|181659.6|181529.6|181661.7|181531.7|181645.5|181515.5|22
1733102820000|2024-12-02 01:27:00|181665.4|181535.4|181659.4|181529.4|181665.4|181535.4|181659.4|181529.4|3
1733102830000|2024-12-02 01:27:10|181652.5|181522.5|181641.1|181511.1|181652.5|181522.5|181640.3|181510.3|17
1733102840000|2024-12-02 01:27:20|181640.1|181510.1|181647.7|181517.7|181656.6|181526.6|181640.1|181510.1|23
1733102850000|2024-12-02 01:27:30|181650.1|181520.1|181659|181529|181665|181535|181647.9|181517.9|11
1733102860000|2024-12-02 01:27:40|181660|181530|181654.2|181524.2|181660|181530|181645.5|181515.5|10
1733102870000|2024-12-02 01:27:50|181658.7|181528.7|181653|181523|181658.7|181528.7|181643|181513|19
1733102880000|2024-12-02 01:28:00|181646.2|181516.2|181659.3|181529.3|181668.1|181538.1|181644.4|181514.4|15
1733102890000|2024-12-02 01:28:10|181655.3|181525.3|181667.8|181537.8|181667.8|181537.8|181654.8|181524.8|10
1733102900000|2024-12-02 01:28:20|181668.5|181538.5|181661.7|181531.7|181673.9|181543.9|181659|181529|6
1733102910000|2024-12-02 01:28:30|181658.7|181528.7|181657.3|181527.3|181658.7|181528.7|181650.5|181520.5|12
1733102920000|2024-12-02 01:28:40|181654.5|181524.5|181651|181521|181658.5|181528.5|181647.5|181517.5|13
1733102930000|2024-12-02 01:28:50|181658|181528|181635|181545|181658|181545|181635|181525.7|3
1733102940000|2024-12-02 01:29:00|181638.3|181548.3|181642.9|181552.9|181644.9|181554.9|181638.3|181548.3|3
1733102950000|2024-12-02 01:29:10|181645.4|181555.4|181647.6|181517.6|181650.4|181560.4|181612.7|181494|16
1733102960000|2024-12-02 01:29:20|181641.1|181511.1|181638.8|181508.8|181641.5|181511.5|181634.8|181504.8|12
1733102970000|2024-12-02 01:29:30|181639.6|181509.6|181573.8|181443.8|181646.7|181516.7|181541|181411|17
1733102980000|2024-12-02 01:29:40|181570.5|181440.5|181571.3|181441.3|181571.3|181441.3|181567.8|181437.8|3
1733102990000|2024-12-02 01:29:50|181563.8|181433.8|181574.7|181444.7|181577.2|181447.2|181563.8|181433.8|11
1733103000000|2024-12-02 01:30:00|181569.2|181439.2|181566.7|181436.7|181569.2|181439.2|181566.7|181436.7|2
1733103010000|2024-12-02 01:30:10|181569.7|181439.7|181634.5|181428.4|181634.5|181475|181561.5|181428.4|14
1733103020000|2024-12-02 01:30:20|181601.5|181471.5|181570.2|181440.2|181605|181475|181570.2|181440.2|9
1733103030000|2024-12-02 01:30:30|181579|181449|181619.2|181489.2|181622.1|181492.1|181579|181449|8
1733103040000|2024-12-02 01:30:40|181616.7|181486.7|181656.3|181526.3|181659.1|181529.1|181593.4|181463.4|18
1733103050000|2024-12-02 01:30:50|181660.1|181530.1|181660.1|181530.1|181660.1|181530.1|181657.1|181527.1|5
1733103060000|2024-12-02 01:31:00|181656.8|181526.8|181667.7|181537.7|181667.7|181537.7|181656.8|181526.8|5
1733103070000|2024-12-02 01:31:10|181665.9|181535.9|181663.7|181533.7|181665.9|181535.9|181663.7|181533.7|2
1733103080000|2024-12-02 01:31:20|181665.7|181535.7|181645.7|181515.7|181668.7|181538.7|181645.7|181515.7|4
1733103090000|2024-12-02 01:31:30|181641.2|181511.2|181633.9|181503.9|181641.2|181511.2|181621.9|181491.9|12
1733103100000|2024-12-02 01:31:40|181639|181509|181640|181510|181646.3|181516.3|181637.8|181507.8|10
1733103110000|2024-12-02 01:31:50|181642.8|181512.8|181634.8|181504.8|181642.8|181512.8|181617.4|181487.4|19
1733103120000|2024-12-02 01:32:00|181632.7|181502.7|181629.1|181499.1|181634.3|181504.3|181622.5|181492.5|23
1733103130000|2024-12-02 01:32:10|181631.4|181501.4|181628.9|181498.9|181635.4|181505.4|181626.4|181496.4|23
1733103140000|2024-12-02 01:32:20|181631.9|181501.9|181630.2|181500.2|181635.9|181505.9|181627.9|181497.9|24
1733103150000|2024-12-02 01:32:30|181635.1|181505.1|181605.5|181515.5|181635.1|181518|181598|181496.9|25
1733103160000|2024-12-02 01:32:40|181607.5|181517.5|181608.5|181518.5|181619.5|181529.5|181598.5|181508.5|18
1733103170000|2024-12-02 01:32:50|181617|181527|181645.3|181515.3|181645.3|181551|181609|181510.5|21
1733103180000|2024-12-02 01:33:00|181637.6|181507.6|181637|181507|181639.3|181509.3|181630.1|181500.1|26
1733103190000|2024-12-02 01:33:10|181631.5|181501.5|181630.2|181500.2|181636|181506|181623.2|181493.2|28
1733103200000|2024-12-02 01:33:20|181627|181497|181626.7|181496.7|181631|181501|181620|181490|25
1733103210000|2024-12-02 01:33:30|181626.5|181496.5|181602.6|181472.6|181628.5|181526|181597.6|181472.6|16
1733103220000|2024-12-02 01:33:40|181613.2|181483.2|181626.1|181496.1|181630.6|181500.6|181613.2|181483.2|15
1733103230000|2024-12-02 01:33:50|181624.1|181494.1|181624.3|181494.3|181632.1|181502.1|181624.1|181494.1|26
1733103240000|2024-12-02 01:34:00|181629.6|181499.6|181627.6|181497.6|181633.8|181503.8|181623.1|181493.1|27
1733103250000|2024-12-02 01:34:10|181630.3|181500.3|181622|181532|181630.3|181532.5|181612|181495.8|18
1733103260000|2024-12-02 01:34:20|181616.5|181526.5|181626.7|181496.7|181634.4|181532.5|181616.5|181496.7|16
1733103270000|2024-12-02 01:34:30|181625.7|181495.7|181627.4|181497.4|181629.5|181499.5|181621.9|181491.9|19
1733103280000|2024-12-02 01:34:40|181625.7|181495.7|181626.7|181496.7|181627.2|181497.2|181621.7|181491.7|15
1733103290000|2024-12-02 01:34:50|181623.9|181493.9|181585|181495|181628.2|181519|181577.6|181487.6|25
1733103300000|2024-12-02 01:35:00|181583.4|181493.4|181532.4|181402.4|181583.4|181493.4|181528.6|181398.6|19
1733103310000|2024-12-02 01:35:10|181536.6|181406.6|181532.2|181402.2|181540.4|181410.4|181530.1|181400.1|20
1733103320000|2024-12-02 01:35:20|181537.4|181407.4|181542|181412|181546.7|181416.7|181502.9|181372.9|13
1733103330000|2024-12-02 01:35:30|181550.5|181420.5|181518.5|181388.5|181550.5|181420.5|181518.5|181388.5|6
1733103340000|2024-12-02 01:35:40|181513|181383|181504.3|181374.3|181517.3|181387.3|181498.8|181368.8|14
1733103350000|2024-12-02 01:35:50|181506.6|181376.6|181492.4|181362.4|181519.1|181389.1|181483.8|181353.8|32
1733103360000|2024-12-02 01:36:00|181488.9|181358.9|181498.2|181368.2|181512.9|181382.9|181488.9|181358.9|18
1733103370000|2024-12-02 01:36:10|181502|181372|181518.3|181388.3|181522.8|181392.8|181493.8|181363.8|22
1733103380000|2024-12-02 01:36:20|181524.6|181394.6|181504.9|181374.9|181524.6|181394.6|181502.4|181372.4|21
1733103390000|2024-12-02 01:36:30|181501.9|181371.9|181488.4|181358.4|181504.7|181374.7|181481.2|181351.2|28
1733103400000|2024-12-02 01:36:40|181487.5|181357.5|181505.7|181375.7|181512.2|181382.2|181487.5|181357.5|35
1733103410000|2024-12-02 01:36:50|181516.2|181386.2|181518|181388|181520.5|181390.5|181512.7|181382.7|19
1733103420000|2024-12-02 01:37:00|181519.7|181389.7|181521.4|181391.4|181533.2|181403.2|181515|181385|23
1733103430000|2024-12-02 01:37:10|181522|181392|181513.6|181383.6|181522|181392|181508.5|181378.5|14
1733103450000|2024-12-02 01:37:30|181520.1|181390.1|181532|181402|181532|181402|181508.9|181378.9|13
1733103460000|2024-12-02 01:37:40|181523.7|181393.7|181513.4|181383.4|181532.3|181402.3|181503.7|181373.7|17
1733103470000|2024-12-02 01:37:50|181517.1|181387.1|181513.5|181383.5|181517.1|181387.1|181510.5|181380.5|9
1733103480000|2024-12-02 01:38:00|181517.5|181387.5|181533|181403|181534.8|181404.8|181512.8|181382.8|21
1733103490000|2024-12-02 01:38:10|181535.8|181405.8|181531.8|181401.8|181536|181406|181531.8|181401.8|14
1733103500000|2024-12-02 01:38:20|181537.3|181407.3|181515.6|181385.6|181537.3|181407.3|181515.6|181385.6|17
1733103510000|2024-12-02 01:38:30|181519.3|181389.3|181514.3|181384.3|181519.3|181389.3|181510.1|181380.1|7
1733103520000|2024-12-02 01:38:40|181516.3|181386.3|181506.4|181376.4|181516.3|181386.3|181503.5|181373.5|11
1733103530000|2024-12-02 01:38:50|181494.2|181364.2|181511.3|181381.3|181519.9|181389.9|181494.2|181364.2|18
1733103540000|2024-12-02 01:39:00|181513.3|181383.3|181526.4|181396.4|181530.2|181400.2|181512.7|181382.7|13
1733103550000|2024-12-02 01:39:10|181525.7|181395.7|181517.3|181387.3|181529.9|181399.9|181507.6|181377.6|18
1733103560000|2024-12-02 01:39:20|181523.6|181393.6|181516.8|181386.8|181523.6|181393.6|181516.8|181386.8|6
1733103570000|2024-12-02 01:39:30|181519.3|181389.3|181521.8|181391.8|181527.3|181397.3|181509.6|181379.6|14
1733103580000|2024-12-02 01:39:40|181522.5|181392.5|181532.7|181402.7|181532.7|181402.7|181519.5|181389.5|5
1733103590000|2024-12-02 01:39:50|181534.7|181404.7|181518.5|181388.5|181534.7|181404.7|181510.7|181380.7|16
1733103600000|2024-12-02 01:40:00|181518.3|181388.3|181518.2|181388.2|181523|181393|181508.8|181378.8|14
1733103610000|2024-12-02 01:40:10|181518.5|181388.5|181514.2|181384.2|181521.7|181391.7|181512.7|181382.7|12
1733103620000|2024-12-02 01:40:20|181511.4|181381.4|181478|181348|181521.9|181391.9|181478|181348|22
1733103630000|2024-12-02 01:40:30|181477.8|181347.8|181475.3|181345.3|181482.8|181352.8|181474.1|181344.1|27
1733103640000|2024-12-02 01:40:40|181472.3|181342.3|181476.4|181346.4|181481.5|181351.5|181472.3|181342.3|24
1733103650000|2024-12-02 01:40:50|181477.2|181347.2|181502.3|181372.3|181510.8|181380.8|181474|181344|22
1733103660000|2024-12-02 01:41:00|181497.8|181367.8|181515|181385|181517.7|181387.7|181497.8|181367.8|18
1733103670000|2024-12-02 01:41:10|181513.7|181383.7|181516.3|181386.3|181516.8|181386.8|181493|181363|19
1733103680000|2024-12-02 01:41:20|181520|181390|181530.5|181400.5|181530.5|181400.5|181515.8|181385.8|22
1733103690000|2024-12-02 01:41:30|181526.5|181396.5|181460.6|181330.6|181534.2|181404.2|181444.2|181314.2|15
1733103700000|2024-12-02 01:41:40|181458.4|181328.4|181454.4|181324.4|181458.4|181328.4|181454.4|181324.4|5
1733103710000|2024-12-02 01:41:50|181456.4|181326.4|181408.9|181278.9|181456.4|181326.4|181405.2|181275.2|21
1733103720000|2024-12-02 01:42:00|181411.4|181281.4|181410.9|181280.9|181413.2|181283.2|181406.9|181276.9|7
1733103730000|2024-12-02 01:42:10|181429.1|181299.1|181419.4|181289.4|181429.1|181299.1|181416.6|181286.6|15
1733103740000|2024-12-02 01:42:20|181422.4|181292.4|181421.1|181291.1|181422.4|181292.4|181413.6|181283.6|9
1733103750000|2024-12-02 01:42:30|181385|181295|181398|181308|181400|181310|181385|181295|16
1733103760000|2024-12-02 01:42:40|181394.5|181304.5|181421.8|181291.8|181435.4|181310.5|181386.5|181291.8|12
1733103770000|2024-12-02 01:42:50|181423.3|181293.3|181425.5|181295.5|181435|181305|181418.3|181288.3|20
1733103780000|2024-12-02 01:43:00|181440.1|181310.1|181432.9|181302.9|181450.4|181320.4|181427.6|181297.6|18
1733103790000|2024-12-02 01:43:10|181430.9|181300.9|181431.2|181301.2|181442.5|181312.5|181427.2|181297.2|14
1733103800000|2024-12-02 01:43:20|181427.2|181297.2|181450.4|181320.4|181454.6|181324.6|181422.2|181292.2|21
1733103810000|2024-12-02 01:43:30|181442.7|181312.7|181453.4|181323.4|181463.5|181333.5|181442.7|181312.7|33
1733103820000|2024-12-02 01:43:40|181455.4|181325.4|181418.5|181288.5|181455.4|181325.4|181405.4|181275.4|23
1733103830000|2024-12-02 01:43:50|181413.5|181283.5|181416.2|181286.2|181421|181291|181411.5|181281.5|20
1733103840000|2024-12-02 01:44:00|181414.5|181284.5|181409.4|181279.4|181422.4|181292.4|181404.6|181274.6|16
1733103860000|2024-12-02 01:44:20|181415.1|181285.1|181411.5|181281.5|181417.5|181287.5|181402.1|181272.1|14
1733103870000|2024-12-02 01:44:30|181409.7|181279.7|181415.1|181285.1|181415.1|181285.1|181399.3|181269.3|18
1733103880000|2024-12-02 01:44:40|181417.9|181287.9|181416.4|181286.4|181417.9|181287.9|181413.6|181283.6|7
1733103890000|2024-12-02 01:44:50|181414.1|181284.1|181414.1|181284.1|181417.2|181287.2|181406.9|181276.9|12
1733103900000|2024-12-02 01:45:00|181407.9|181277.9|181372.3|181242.3|181407.9|181277.9|181372.3|181242.3|33
1733103910000|2024-12-02 01:45:10|181373|181243|181376.1|181246.1|181386.8|181256.8|181373|181243|27
1733103920000|2024-12-02 01:45:20|181377.4|181247.4|181383|181253|181383.7|181253.7|181370.5|181240.5|30
1733103930000|2024-12-02 01:45:30|181383.2|181253.2|181376|181246|181385.8|181255.8|181375|181245|30
1733103940000|2024-12-02 01:45:40|181382.6|181252.6|181412.7|181282.7|181412.7|181282.7|181379.6|181249.6|27
1733103950000|2024-12-02 01:45:50|181412.5|181282.5|181421.1|181291.1|181430.8|181300.8|181412.5|181282.5|13
1733103960000|2024-12-02 01:46:00|181435|181305|181442.6|181312.6|181442.6|181312.6|181421.9|181291.9|17
1733103970000|2024-12-02 01:46:10|181440.3|181310.3|181428.8|181298.8|181441|181311|181423.3|181293.3|22
1733103980000|2024-12-02 01:46:20|181424|181294|181425.8|181295.8|181426.8|181296.8|181416.8|181286.8|9
1733103990000|2024-12-02 01:46:30|181419.3|181289.3|181420.9|181290.9|181422.2|181292.2|181413.1|181283.1|5
1733104000000|2024-12-02 01:46:40|181423.4|181293.4|181436.4|181306.4|181441.5|181311.5|181414.8|181284.8|16
1733104010000|2024-12-02 01:46:50|181434.4|181304.4|181434.8|181304.8|181443.6|181313.6|181428.6|181298.6|22
1733104020000|2024-12-02 01:47:00|181436.4|181306.4|181424.4|181294.4|181444.4|181314.4|181417.2|181287.2|20
1733104030000|2024-12-02 01:47:10|181432.7|181302.7|181428|181298|181438.6|181308.6|181425.4|181295.4|17
1733104040000|2024-12-02 01:47:20|181425.7|181295.7|181424.8|181294.8|181429.5|181299.5|181423.7|181293.7|20
1733104050000|2024-12-02 01:47:30|181422|181292|181416.9|181286.9|181425|181295|181413.3|181283.3|18
1733104060000|2024-12-02 01:47:40|181414.7|181284.7|181429.4|181299.4|181429.4|181299.4|181413.4|181283.4|16
1733104070000|2024-12-02 01:47:50|181418.8|181288.8|181427.7|181297.7|181430.3|181300.3|181414.9|181284.9|14
1733104080000|2024-12-02 01:48:00|181425.2|181295.2|181414.3|181284.3|181432.9|181302.9|181412.6|181282.6|19
1733104090000|2024-12-02 01:48:10|181415.6|181285.6|181417.1|181287.1|181419.3|181289.3|181413.1|181283.1|16
1733104100000|2024-12-02 01:48:20|181415.3|181285.3|181415.5|181285.5|181430.2|181300.2|181402.6|181272.6|21
1733104110000|2024-12-02 01:48:30|181411.7|181281.7|181421|181291|181421|181291|181395.4|181265.4|20
1733104120000|2024-12-02 01:48:40|181422|181292|181423.3|181293.3|181424.5|181294.5|181419.3|181289.3|15
1733104130000|2024-12-02 01:48:50|181427|181297|181421.8|181291.8|181430.6|181300.6|181415.3|181285.3|20
1733104140000|2024-12-02 01:49:00|181425.8|181295.8|181422.3|181292.3|181425.8|181295.8|181420|181290|12
1733104150000|2024-12-02 01:49:10|181421.3|181291.3|181442.9|181312.9|181453.2|181323.2|181421.3|181291.3|19
1733104160000|2024-12-02 01:49:20|181438.4|181308.4|181426.8|181296.8|181449.3|181319.3|181424.3|181294.3|25
1733104170000|2024-12-02 01:49:30|181427.8|181297.8|181433.6|181303.6|181446.9|181316.9|181426.3|181296.3|22
1733104180000|2024-12-02 01:49:40|181430.9|181300.9|181433.7|181303.7|181441|181311|181429.4|181299.4|19
1733104190000|2024-12-02 01:49:50|181437.4|181307.4|181425|181295|181441|181311|181425|181295|25
1733104200000|2024-12-02 01:50:00|181432.7|181302.7|181422.8|181292.8|181433.2|181303.2|181419.3|181289.3|25
1733104210000|2024-12-02 01:50:10|181420.5|181290.5|181422.5|181292.5|181424|181294|181419.3|181289.3|15
1733104220000|2024-12-02 01:50:20|181421.3|181291.3|181434.7|181304.7|181437|181307|181416.8|181286.8|17
1733104230000|2024-12-02 01:50:30|181434.2|181304.2|181438.8|181308.8|181444.7|181314.7|181430.4|181300.4|24
1733104240000|2024-12-02 01:50:40|181440.2|181310.2|181455|181325|181455|181325|181438.7|181308.7|21
1733104250000|2024-12-02 01:50:50|181448.6|181318.6|181456.6|181326.6|181456.6|181326.6|181438.4|181308.4|30
1733104260000|2024-12-02 01:51:00|181458.6|181328.6|181460.6|181330.6|181466.8|181336.8|181458.1|181328.1|28
1733104270000|2024-12-02 01:51:10|181459.4|181329.4|181448.3|181318.3|181464.8|181334.8|181448.3|181318.3|19
1733104280000|2024-12-02 01:51:20|181445.5|181315.5|181449.1|181319.1|181460|181330|181439.4|181309.4|27
1733104290000|2024-12-02 01:51:30|181442.7|181312.7|181459.5|181329.5|181462.8|181332.8|181438.9|181308.9|28
1733104300000|2024-12-02 01:51:40|181461.2|181331.2|181462.3|181332.3|181465|181335|181454.7|181324.7|16
1733104310000|2024-12-02 01:51:50|181455.7|181325.7|181452.8|181322.8|181459.2|181329.2|181439.9|181309.9|29
1733104320000|2024-12-02 01:52:00|181456.8|181326.8|181463.4|181333.4|181465.2|181335.2|181453.4|181323.4|24
1733104330000|2024-12-02 01:52:10|181468.4|181338.4|181454.8|181324.8|181468.4|181338.4|181454.8|181324.8|3
1733104340000|2024-12-02 01:52:20|181463|181333|181460.4|181330.4|181466.7|181336.7|181455.9|181325.9|21
1733104350000|2024-12-02 01:52:30|181458.2|181328.2|181460.7|181330.7|181463|181333|181438.7|181308.7|27
1733104360000|2024-12-02 01:52:40|181463.2|181333.2|181460.5|181330.5|181463.2|181333.2|181442.8|181312.8|21
1733104370000|2024-12-02 01:52:50|181463|181333|181463|181333|181470|181340|181462.5|181332.5|23
1733104380000|2024-12-02 01:53:00|181463.8|181333.8|181462.5|181332.5|181468.6|181338.6|181462|181332|16
1733104390000|2024-12-02 01:53:10|181465.5|181335.5|181458.6|181328.6|181467.6|181337.6|181453.1|181323.1|19
1733104400000|2024-12-02 01:53:20|181448.3|181318.3|181456.8|181326.8|181462.4|181332.4|181441.2|181311.2|21
1733104410000|2024-12-02 01:53:30|181459.3|181329.3|181460.9|181330.9|181461|181331|181444.7|181314.7|21
1733104420000|2024-12-02 01:53:40|181454.5|181324.5|181440.6|181310.6|181457.2|181327.2|181438.6|181308.6|24
1733104430000|2024-12-02 01:53:50|181450.7|181320.7|181455.9|181325.9|181462.7|181332.7|181440.1|181310.1|28
1733104440000|2024-12-02 01:54:00|181456.2|181326.2|181418.1|181288.1|181456.2|181326.2|181418.1|181288.1|20
1733104450000|2024-12-02 01:54:10|181419.6|181289.6|181416.5|181286.5|181429.4|181299.4|181415.1|181285.1|21
1733104460000|2024-12-02 01:54:20|181421.7|181291.7|181413.6|181283.6|181426.2|181296.2|181413.6|181283.6|17
1733104470000|2024-12-02 01:54:30|181416.6|181286.6|181427.6|181297.6|181427.6|181297.6|181414.1|181284.1|16
1733104480000|2024-12-02 01:54:40|181420.1|181290.1|181417.3|181287.3|181420.1|181290.1|181417.3|181287.3|2
1733104490000|2024-12-02 01:54:50|181420.3|181290.3|181441.9|181311.9|181448.2|181318.2|181413.8|181283.8|20
1733104500000|2024-12-02 01:55:00|181444.9|181314.9|181430.1|181300.1|181447.2|181317.2|181429.5|181299.5|19
1733104510000|2024-12-02 01:55:10|181431.3|181301.3|181429.9|181299.9|181433.8|181303.8|181421.2|181291.2|19
1733104520000|2024-12-02 01:55:20|181424.6|181294.6|181438.9|181308.9|181441.2|181311.2|181422.1|181292.1|21
1733104530000|2024-12-02 01:55:30|181438.7|181308.7|181432.7|181302.7|181451|181321|181432.7|181302.7|17
1733104540000|2024-12-02 01:55:40|181427.5|181297.5|181429.4|181299.4|181433.7|181303.7|181425.2|181295.2|12
1733104550000|2024-12-02 01:55:50|181426.4|181296.4|181422.5|181292.5|181429.9|181299.9|181414|181284|20
1733104560000|2024-12-02 01:56:00|181430.2|181300.2|181416.6|181286.6|181430.7|181300.7|181416.6|181286.6|14
1733104570000|2024-12-02 01:56:10|181421.1|181291.1|181413.7|181283.7|181429|181299|181413.4|181283.4|14
1733104580000|2024-12-02 01:56:20|181416.2|181286.2|181395.6|181265.6|181417.7|181287.7|181395.6|181265.6|21
1733104590000|2024-12-02 01:56:30|181395.4|181265.4|181415.8|181285.8|181423.3|181293.3|181395.4|181265.4|18
1733104600000|2024-12-02 01:56:40|181418|181288|181417.2|181287.2|181425.1|181295.1|181413.7|181283.7|11
1733104610000|2024-12-02 01:56:50|181421.2|181291.2|181422.4|181292.4|181434.5|181304.5|181414.2|181284.2|15
1733104620000|2024-12-02 01:57:00|181425.1|181295.1|181433.6|181303.6|181439.1|181309.1|181425.1|181295.1|21
1733104630000|2024-12-02 01:57:10|181436.1|181306.1|181433.6|181303.6|181437.6|181307.6|181431.1|181301.1|23
1733104640000|2024-12-02 01:57:20|181432.6|181302.6|181418.4|181288.4|181436.9|181306.9|181417.4|181287.4|20
1733104650000|2024-12-02 01:57:30|181415.7|181285.7|181411|181281|181415.7|181285.7|181389.5|181259.5|18
1733104660000|2024-12-02 01:57:40|181419.1|181289.1|181415.7|181285.7|181424.6|181294.6|181413.1|181283.1|21
1733104670000|2024-12-02 01:57:50|181414.2|181284.2|181418.2|181288.2|181418.2|181288.2|181412.4|181282.4|11
1733104680000|2024-12-02 01:58:00|181425.1|181295.1|181436.6|181306.6|181436.6|181306.6|181423.6|181293.6|17
1733104690000|2024-12-02 01:58:10|181439.4|181309.4|181440.3|181310.3|181440.3|181310.3|181434.6|181304.6|10
1733104700000|2024-12-02 01:58:20|181438.3|181308.3|181449.1|181319.1|181461.1|181331.1|181438.3|181308.3|12
1733104710000|2024-12-02 01:58:30|181447.9|181317.9|181429.5|181299.5|181450.2|181320.2|181429.5|181299.5|17
1733104720000|2024-12-02 01:58:40|181432|181302|181425.7|181295.7|181433.3|181303.3|181424.5|181294.5|15
1733104730000|2024-12-02 01:58:50|181428.5|181298.5|181426.3|181296.3|181430.2|181300.2|181413.1|181283.1|16
1733104740000|2024-12-02 01:59:00|181430.2|181300.2|181430|181300|181431|181301|181421.2|181291.2|16
1733104750000|2024-12-02 01:59:10|181424.5|181294.5|181429.2|181299.2|181432.2|181302.2|181424.5|181294.5|14
1733104760000|2024-12-02 01:59:20|181429.7|181299.7|181417.5|181327.5|181432.7|181331|181414.5|181299.5|12
1733104770000|2024-12-02 01:59:30|181419.8|181329.8|181413.3|181323.3|181421.9|181331.9|181413.3|181323.3|12
1733104780000|2024-12-02 01:59:40|181412.3|181322.3|181411.1|181321.1|181413.3|181323.3|181405.8|181315.8|12
1733104790000|2024-12-02 01:59:50|181409.1|181319.1|181411.3|181321.3|181412.3|181322.3|181405.8|181315.8|14
1733104800000|2024-12-02 02:00:00|181409.1|181319.1|181437.3|181307.3|181444.4|181319.1|181402.1|181298.1|16
1733104810000|2024-12-02 02:00:10|181435.8|181305.8|181435.3|181305.3|181443.6|181313.6|181432.9|181302.9|18
1733104820000|2024-12-02 02:00:20|181431.4|181301.4|181412.2|181282.2|181431.4|181301.4|181401.1|181271.1|20
1733104830000|2024-12-02 02:00:30|181409.9|181279.9|181416.7|181286.7|181426|181296|181407.4|181277.4|19
1733104840000|2024-12-02 02:00:40|181413.6|181283.6|181415.8|181285.8|181422.1|181292.1|181412.2|181282.2|13
1733104850000|2024-12-02 02:00:50|181410.8|181280.8|181403.4|181273.4|181413.9|181283.9|181398.5|181268.5|11
1733104860000|2024-12-02 02:01:00|181405.7|181275.7|181419.5|181289.5|181424.8|181294.8|181405.7|181275.7|22
1733104870000|2024-12-02 02:01:10|181421.3|181291.3|181422|181292|181422.5|181292.5|181417.8|181287.8|14
1733104880000|2024-12-02 02:01:20|181417.5|181287.5|181434.2|181304.2|181434.2|181304.2|181417.5|181287.5|7
1733104890000|2024-12-02 02:01:30|181437|181307|181429.3|181299.3|181441.8|181311.8|181426.5|181296.5|18
1733104900000|2024-12-02 02:01:40|181427|181297|181429.4|181299.4|181442.8|181312.8|181426.2|181296.2|20
1733104910000|2024-12-02 02:01:50|181434.6|181304.6|181441.7|181311.7|181441.7|181311.7|181428.4|181298.4|15
1733104920000|2024-12-02 02:02:00|181437.3|181307.3|181422.8|181292.8|181438|181308|181417.2|181287.2|20
1733104930000|2024-12-02 02:02:10|181420|181290|181422.2|181292.2|181427.2|181297.2|181414.2|181284.2|16
1733104940000|2024-12-02 02:02:20|181422.1|181292.1|181430.9|181300.9|181438.8|181308.8|181422.1|181292.1|10
1733104950000|2024-12-02 02:02:30|181426.1|181296.1|181422.1|181292.1|181426.8|181296.8|181420.8|181290.8|12
1733104960000|2024-12-02 02:02:40|181417.8|181287.8|181398.7|181308.7|181425|181312|181396.7|181283.7|16
1733104970000|2024-12-02 02:02:50|181402.6|181312.6|181418.9|181328.9|181418.9|181328.9|181399.6|181309.6|16
1733104980000|2024-12-02 02:03:00|181414.2|181324.2|181412.8|181322.8|181423|181333|181409.7|181319.7|12
1733104990000|2024-12-02 02:03:10|181416.1|181326.1|181402.6|181312.6|181425.9|181335.9|181402.6|181312.6|19
1733105000000|2024-12-02 02:03:20|181411.1|181321.1|181405.9|181315.9|181414|181324|181399.3|181309.3|20
1733105010000|2024-12-02 02:03:30|181408.9|181318.9|181402.8|181312.8|181419.1|181329.1|181401.6|181311.6|17
1733105020000|2024-12-02 02:03:40|181400.6|181310.6|181417|181327|181419.6|181329.6|181399|181309|17
1733105030000|2024-12-02 02:03:50|181419|181329|181422.8|181332.8|181422.8|181332.8|181403.7|181313.7|21
1733105040000|2024-12-02 02:04:00|181417.1|181327.1|181421.5|181331.5|181425.3|181335.3|181414.3|181324.3|16
1733105050000|2024-12-02 02:04:10|181423.5|181333.5|181422.5|181332.5|181423.5|181333.5|181415.4|181325.4|22
1733105060000|2024-12-02 02:04:20|181416.2|181326.2|181404.7|181314.7|181419.7|181329.7|181403.1|181313.1|21
1733105070000|2024-12-02 02:04:30|181405.7|181315.7|181414.3|181324.3|181418.3|181328.3|181403|181313|10
1733105080000|2024-12-02 02:04:40|181409.1|181319.1|181405.2|181315.2|181416.9|181326.9|181405.2|181315.2|8
1733105090000|2024-12-02 02:04:50|181407.5|181317.5|181402.9|181312.9|181408.3|181318.3|181401.6|181311.6|12
1733105100000|2024-12-02 02:05:00|181409.1|181319.1|181398.5|181308.5|181420.7|181330.7|181396.4|181306.4|21
1733105110000|2024-12-02 02:05:10|181396|181306|181392.5|181302.5|181403.8|181313.8|181389.8|181299.8|12
1733105120000|2024-12-02 02:05:20|181393.5|181303.5|181427.5|181337.5|181437.9|181347.9|181393.5|181303.5|12
1733105130000|2024-12-02 02:05:30|181444.7|181354.7|181435|181345|181445.6|181355.6|181430.1|181340.1|20
1733105140000|2024-12-02 02:05:40|181432.4|181342.4|181434.8|181344.8|181454.3|181364.3|181432|181342|19
1733105150000|2024-12-02 02:05:50|181439.7|181349.7|181419.8|181329.8|181439.7|181349.7|181418.6|181328.6|23
1733105160000|2024-12-02 02:06:00|181427.4|181337.4|181436.4|181346.4|181446.3|181356.3|181419.7|181329.7|22
1733105170000|2024-12-02 02:06:10|181438.1|181348.1|181445|181355|181449.8|181359.8|181438.1|181348.1|23
1733105180000|2024-12-02 02:06:20|181446|181356|181442|181352|181449.8|181359.8|181439.5|181349.5|15
1733105190000|2024-12-02 02:06:30|181444.3|181354.3|181477.8|181387.8|181477.8|181387.8|181442.3|181352.3|15
1733105200000|2024-12-02 02:06:40|181475.8|181385.8|181477.8|181387.8|181480.1|181390.1|181474.6|181384.6|13
1733105210000|2024-12-02 02:06:50|181475.1|181385.1|181479.4|181389.4|181481.6|181391.6|181472.1|181382.1|10
1733105220000|2024-12-02 02:07:00|181480.9|181390.9|181477|181387|181492|181402|181473.9|181383.9|13
1733105230000|2024-12-02 02:07:10|181472.5|181382.5|181479.5|181389.5|181485|181395|181472.5|181382.5|6
1733105240000|2024-12-02 02:07:20|181484|181394|181481.1|181391.1|181486|181396|181475.5|181385.5|12
1733105250000|2024-12-02 02:07:30|181479.8|181389.8|181469.1|181379.1|181482.8|181392.8|181468.9|181378.9|19
1733105260000|2024-12-02 02:07:40|181471.9|181381.9|181458.9|181368.9|181471.9|181381.9|181445.3|181355.3|18
1733105270000|2024-12-02 02:07:50|181458|181368|181447.7|181357.7|181458|181368|181439.8|181349.8|28
1733105280000|2024-12-02 02:08:00|181447.4|181357.4|181467.3|181377.3|181467.3|181377.3|181447.4|181357.4|13
1733105290000|2024-12-02 02:08:10|181459.7|181369.7|181464.2|181374.2|181475.6|181385.6|181459.1|181369.1|15
1733105300000|2024-12-02 02:08:20|181460.8|181370.8|181458.1|181368.1|181468.1|181378.1|181451.1|181361.1|15
1733105310000|2024-12-02 02:08:30|181460.1|181370.1|181466.8|181376.8|181468.4|181378.4|181460.1|181370.1|17
1733105320000|2024-12-02 02:08:40|181468.9|181378.9|181486.5|181396.5|181486.5|181396.5|181449.4|181359.4|22
1733105330000|2024-12-02 02:08:50|181483|181393|181482.4|181392.4|181483|181393|181482.4|181392.4|2
1733105340000|2024-12-02 02:09:00|181486.1|181396.1|181491.4|181401.4|181492.6|181402.6|181483.6|181393.6|10
1733105350000|2024-12-02 02:09:10|181490.1|181400.1|181443.2|181313.2|181493.3|181403.3|181438.4|181308.4|4
1733105360000|2024-12-02 02:09:20|181448.2|181318.2|181466.4|181336.4|181466.7|181336.7|181448.2|181318.2|6
1733105370000|2024-12-02 02:09:30|181471.4|181341.4|181474.9|181344.9|181478.9|181348.9|181466.9|181336.9|10
1733105380000|2024-12-02 02:09:40|181476.7|181346.7|181478|181348|181484.1|181354.1|181469.7|181339.7|14
1733105390000|2024-12-02 02:09:50|181481.2|181351.2|181464.8|181374.8|181481.2|181384|181459.5|181349|24
1733105400000|2024-12-02 02:10:00|181471.7|181381.7|181480|181390|181482.4|181392.4|181458.3|181368.3|16
1733105410000|2024-12-02 02:10:10|181482|181392|181473.7|181383.7|181486|181396|181472.6|181382.6|22
1733105420000|2024-12-02 02:10:20|181479.9|181389.9|181483.5|181393.5|181483.5|181393.5|181470.8|181380.8|16
1733105430000|2024-12-02 02:10:30|181482.5|181392.5|181482.5|181392.5|181482.5|181392.5|181482.5|181392.5|1
1733105440000|2024-12-02 02:10:40|181476.9|181386.9|181469.7|181379.7|181476.9|181386.9|181463.2|181373.2|8
1733105450000|2024-12-02 02:10:50|181468.4|181378.4|181471.7|181381.7|181477.2|181387.2|181466.3|181376.3|17
1733105460000|2024-12-02 02:11:00|181469.2|181379.2|181485.3|181395.3|181486.1|181396.1|181469.2|181379.2|11
1733105470000|2024-12-02 02:11:10|181484.9|181394.9|181483.3|181393.3|181485.3|181395.3|181478.6|181388.6|14
1733105480000|2024-12-02 02:11:20|181485.3|181395.3|181484.5|181394.5|181486.7|181396.7|181472.7|181382.7|15
1733105490000|2024-12-02 02:11:30|181486.7|181396.7|181484.5|181394.5|181487|181397|181483.5|181393.5|15
1733105500000|2024-12-02 02:11:40|181490.2|181400.2|181484.5|181394.5|181490.2|181400.2|181477|181387|11
1733105510000|2024-12-02 02:11:50|181488.5|181398.5|181480.3|181390.3|181488.5|181398.5|181474.2|181384.2|9
1733105520000|2024-12-02 02:12:00|181478.2|181388.2|181487.4|181397.4|181487.4|181397.4|181472.4|181382.4|12
1733105530000|2024-12-02 02:12:10|181489.6|181399.6|181488.1|181398.1|181493.9|181403.9|181488.1|181398.1|4
1733105540000|2024-12-02 02:12:20|181486.1|181396.1|181475.6|181385.6|181486.1|181396.1|181473.4|181383.4|13
1733105550000|2024-12-02 02:12:30|181471.2|181381.2|181486.3|181396.3|181489.5|181399.5|181471.2|181381.2|10
1733105560000|2024-12-02 02:12:40|181489.1|181399.1|181495.2|181405.2|181495.2|181405.2|181487.9|181397.9|5
1733105570000|2024-12-02 02:12:50|181492|181402|181492.4|181402.4|181497|181407|181489.9|181399.9|14
1733105580000|2024-12-02 02:13:00|181487.8|181397.8|181476.6|181386.6|181492.5|181402.5|181476.6|181386.6|4
1733105590000|2024-12-02 02:13:10|181484.9|181394.9|181487.6|181397.6|181487.6|181397.6|181484.9|181394.9|2
1733105600000|2024-12-02 02:13:20|181483.2|181393.2|181479.4|181389.4|181483.2|181393.2|181475.4|181385.4|4
1733105610000|2024-12-02 02:13:30|181483.2|181393.2|181490.1|181400.1|181490.1|181400.1|181480.7|181390.7|4
1733105620000|2024-12-02 02:13:40|181488.1|181398.1|181488.1|181398.1|181488.1|181398.1|181488.1|181398.1|1
1733105630000|2024-12-02 02:13:50|181494.1|181404.1|181493.6|181403.6|181494.1|181404.1|181493.6|181403.6|2
1733105640000|2024-12-02 02:14:00|181488.4|181398.4|181483.3|181393.3|181488.4|181398.4|181466.4|181376.4|9
1733105650000|2024-12-02 02:14:10|181485.5|181395.5|181476.8|181386.8|181490.1|181400.1|181476.8|181386.8|8
1733105660000|2024-12-02 02:14:20|181482.4|181392.4|181484.3|181394.3|181491.1|181401.1|181482.4|181392.4|4
1733105670000|2024-12-02 02:14:30|181487.6|181397.6|181487.4|181397.4|181491.1|181401.1|181487.4|181397.4|5
1733105680000|2024-12-02 02:14:40|181490.4|181400.4|181478.3|181388.3|181491.6|181401.6|181477.6|181387.6|9
1733105690000|2024-12-02 02:14:50|181482.8|181392.8|181486.2|181396.2|181489.9|181399.9|181482.8|181392.8|4
1733105700000|2024-12-02 02:15:00|181483.2|181393.2|181504.6|181414.6|181504.8|181414.8|181483.2|181393.2|15
1733105710000|2024-12-02 02:15:10|181527.3|181397.3|181523.3|181393.3|181555.1|181400|181521|181353.5|16
1733105720000|2024-12-02 02:15:20|181529.3|181399.3|181519.9|181389.9|181551.3|181399.3|181519.9|181314.4|10
1733105730000|2024-12-02 02:15:30|181518.5|181388.5|181524.9|181394.9|181524.9|181394.9|181518.5|181388.5|17
1733105740000|2024-12-02 02:15:40|181520.5|181390.5|181523.5|181393.5|181526.9|181396.9|181519.9|181389.9|13
1733105750000|2024-12-02 02:15:50|181508.5|181418.5|181699.4|181492.3|181699.4|181532.2|181503|181404.3|13
1733105760000|2024-12-02 02:16:00|181667.9|181537.9|181745|181513.2|181745|181567.8|181667.9|181501.6|23
1733105770000|2024-12-02 02:16:10||181522.6||181531.9||181535.9||181522.6|9
1733105780000|2024-12-02 02:16:20|181739|181528.6|181741.7|181524.6|181745|181534.6|181729|181519.2|17
1733105790000|2024-12-02 02:16:30|181740.3|181531.9|181689|181599|181745|181602|181679|181531.9|24
1733105800000|2024-12-02 02:16:40|181694.5|181604.5|181678.5|181588.5|181696|181606|181673|181583|20
1733105810000|2024-12-02 02:16:50|181682|181592|181695.3|181565.3|181743.4|181592|181681|181525.9|13
1733105820000|2024-12-02 02:17:00|181733.4|181531.2|181739.4|181538.6|181744.1|181571|181694|181523.2|30
1733105830000|2024-12-02 02:17:10|181700.4|181570.4|181730.1|181526.6|181736.1|181570.4|181690.3|181519.2|37
1733105840000|2024-12-02 02:17:20|181728.1|181522.6|181670|181580|181728.1|181587.5|181659.5|181522.6|29
1733105850000|2024-12-02 02:17:30|181667|181577|181662|181572|181675|181585|181654|181564|18
1733105860000|2024-12-02 02:17:40|181701.5|181571.5|181714|181512.5|181724.7|181583.5|181658|181512.5|17
1733105870000|2024-12-02 02:17:50|181686.6|181507.8|181674.5|181544.5|181731.3|181566.6|181674.5|181505.8|20
1733105880000|2024-12-02 02:18:00|181676.5|181546.5|181683.2|181553.2|181716.8|181560.7|181667.2|181505.8|21
1733105890000|2024-12-02 02:18:10|181679.8|181549.8|181685.6|181480.1|181711.9|181553.2|181634.4|181480.1|28
1733105900000|2024-12-02 02:18:20|181644.5|181514.5|181639.4|181509.4|181686.3|181523.3|181636.2|181476.8|22
1733105910000|2024-12-02 02:18:30|181643.7|181513.7|181634.7|181504.7|181681.4|181513.7|181634.7|181478|22
1733105920000|2024-12-02 02:18:40|181631.7|181501.7|181628.7|181498.7|181634.7|181504.7|181627.7|181497.7|20
1733105930000|2024-12-02 02:18:50|181628.4|181498.4|181645.5|181515.5|181676.7|181515.5|181627.4|181468.6|16
1733105940000|2024-12-02 02:19:00|181638.5|181508.5|181616|181526|181655.5|181532.5|181615|181508.5|18
1733105950000|2024-12-02 02:19:10|181612.5|181522.5|181614.5|181524.5|181617.5|181527.5|181608|181518|17
1733105960000|2024-12-02 02:19:20|181608|181518|181627.1|181497.1|181636.4|181525.5|181608|181495.1|12
1733105970000|2024-12-02 02:19:30|181631.7|181501.7|181630.1|181500.1|181668.8|181505.7|181625.1|181468|27
1733105980000|2024-12-02 02:19:40|181625.1|181495.1|181617.4|181487.4|181666.1|181504.4|181617.4|181464|22
1733105990000|2024-12-02 02:19:50|181619.7|181489.7|181622.4|181492.4|181659.4|181497.1|181617.4|181456|19
1733106000000|2024-12-02 02:20:00|181619.1|181489.1|181622.8|181492.8|181662.1|181496.7|181619.1|181462|19
1733106010000|2024-12-02 02:20:10|181621.8|181491.8|181651.4|181450.6|181664.1|181498.1|181608.3|181450.6|15
1733106020000|2024-12-02 02:20:20|181620.1|181490.1|181618.4|181488.4|181624.4|181494.4|181615.7|181485.7|20
1733106030000|2024-12-02 02:20:30|181617.1|181487.1|181623.7|181493.7|181623.7|181493.7|181617.1|181487.1|8
1733106040000|2024-12-02 02:20:40|181618.1|181488.1|181597.5|181507.5|181621.7|181507.5|181594.5|181481.4|10
1733106050000|2024-12-02 02:20:50|181592.5|181502.5|181547.5|181417.5|181601|181511|181544.8|181414.8|11
1733106060000|2024-12-02 02:21:00|181542.2|181412.2|181562|181432|181617.5|181446.1|181542.2|181386.8|18
1733106070000|2024-12-02 02:21:10|181587.3|181381.9|181562.3|181432.3|181593.3|181432.3|181553.7|181381.9|9
1733106080000|2024-12-02 02:21:20|181603.3|181401.3|181555.8|181425.8|181603.4|181442.7|181551.1|181399.3|14
1733106090000|2024-12-02 02:21:30|181561.2|181431.2|181550.8|181420.8|181561.2|181431.2|181546.5|181416.5|10
1733106100000|2024-12-02 02:21:40|181555.5|181425.5|181560.5|181430.5|181560.5|181430.5|181547.5|181417.5|13
1733106110000|2024-12-02 02:21:50|181556.2|181426.2|181530|181440|181561.5|181449|181529.5|181417.8|18
1733106120000|2024-12-02 02:22:00|181534.5|181444.5|181523.5|181433.5|181539|181449|181519.5|181429.5|17
1733106130000|2024-12-02 02:22:10|181538|181448|181538|181448|181544.5|181454.5|181521.5|181431.5|12
1733106140000|2024-12-02 02:22:20|181556|181426|181582.7|181452.7|181585.1|181455.1|181556|181426|7
1733106150000|2024-12-02 02:22:30|181591.4|181461.4|181575.4|181445.4|181623.4|181461.4|181572.1|181422.7|11
1733106160000|2024-12-02 02:22:40|181568.7|181438.7|181579.1|181449.1|181581.8|181451.8|181568.7|181438.7|4
1733106170000|2024-12-02 02:22:50|181582.4|181452.4|181610.8|181480.8|181614.8|181484.8|181582.4|181452.4|14
1733106180000|2024-12-02 02:23:00|181614.4|181484.4|181608.4|181478.4|181617.4|181487.4|181605.1|181475.1|9
1733106190000|2024-12-02 02:23:10|181610.4|181480.4|181613.5|181483.5|181613.5|181483.5|181603.1|181473.1|17
1733106200000|2024-12-02 02:23:20|181609.5|181479.5|181594.5|181504.5|181614.4|181504.5|181583|181479.5|12
1733106210000|2024-12-02 02:23:30|181581|181491|181592.5|181502.5|181599.5|181509.5|181581|181491|9
1733106220000|2024-12-02 02:23:40|181585.5|181495.5|181617.1|181487.1|181656.2|181515|181581|181456|15
1733106230000|2024-12-02 02:23:50|181618.5|181488.5|181617.4|181487.4|181621.5|181491.5|181612.1|181482.1|11
1733106240000|2024-12-02 02:24:00|181620.1|181490.1|181619.1|181489.1|181620.5|181490.5|181613.1|181483.1|11
1733106250000|2024-12-02 02:24:10|181615.5|181485.5|181589.5|181499.5|181621.8|181499.5|181585.5|181476.8|14
1733106260000|2024-12-02 02:24:20|181585|181495|181589|181499|181596|181506|181582.5|181492.5|17
1733106270000|2024-12-02 02:24:30|181598|181508|181590.5|181500.5|181603.5|181513.5|181590|181500|7
1733106280000|2024-12-02 02:24:40|181588.5|181498.5|181614.9|181484.9|181660.2|181504|181588.5|181456.1|12
1733106290000|2024-12-02 02:24:50|181617.9|181487.9|181670.9|181455.4|181670.9|181488.2|181601.5|181455.4|13
1733106300000|2024-12-02 02:25:00|181639.5|181464.8|181670.9|181464.1|181670.9|181509.5|181639.5|181460.8|7
1733106310000|2024-12-02 02:25:10|181636.5|181506.5|181622.5|181532.5|181636.5|181532.5|181614.5|181506.5|8
1733106320000|2024-12-02 02:25:20|181629.5|181539.5|181618|181528|181634.5|181544.5|181610|181520|12
1733106330000|2024-12-02 02:25:30|181616.5|181526.5|181664.9|181456.8|181668.9|181526.5|181606.5|181456.8|11
1733106340000|2024-12-02 02:25:40|181621.2|181464.8|181665.6|181456.1|181668.9|181496.9|181621.2|181454.1|14
1733106350000|2024-12-02 02:25:50|181671.6|181462.8|181627.5|181497.5|181671.6|181497.5|181618.9|181456.1|14
1733106360000|2024-12-02 02:26:00|181627.2|181497.2|181603|181513|181667.6|181516.5|181600|181452.1|25
1733106370000|2024-12-02 02:26:10|181603.5|181513.5|181604|181514|181631|181541|181596|181506|14
1733106380000|2024-12-02 02:26:20|181593.5|181503.5|181603.5|181513.5|181620.5|181530.5|181593.5|181503.5|17
1733106390000|2024-12-02 02:26:30|181614.5|181524.5|181625.9|181495.9|181666.3|181524.5|181604|181459.5|10
1733106400000|2024-12-02 02:26:40|181632.9|181502.9|181669.6|181468.8|181672.9|181505.5|181622.2|181464.1|12
1733106410000|2024-12-02 02:26:50|181644.5|181514.5|181643.2|181513.2|181672.9|181514.5|181643.2|181466.1|3
1733106420000|2024-12-02 02:27:00|181633.5|181543.5|181631.5|181541.5|181633.5|181543.5|181614.5|181524.5|3
1733106430000|2024-12-02 02:27:10|181609|181519|181625|181535|181630.5|181540.5|181606.5|181516.5|5
1733106440000|2024-12-02 02:27:20|181641.6|181511.6|181644.3|181514.3|181644.3|181514.3|181641.6|181511.6|2
1733106450000|2024-12-02 02:27:30|181674.3|181461.5|181665.6|181451.5|181674.3|181461.5|181665.6|181451.5|2
1733106460000|2024-12-02 02:27:40|181639.2|181509.2|181646.6|181516.6|181646.6|181516.6|181639.2|181509.2|2
1733106470000|2024-12-02 02:27:50|181669|181454.8|181629|181539|181669|181539|181629|181443.5|6
1733106490000|2024-12-02 02:28:10|181610|181480|181599.5|181509.5|181610|181509.5|181596.5|181480|4
1733106500000|2024-12-02 02:28:20|181622.8|181492.8|181663.8|181462.4|181672.5|181507.8|181622.8|181462.4|5
1733106510000|2024-12-02 02:28:30|181625.8|181495.8|181622.1|181492.1|181663.8|181505.4|181618.1|181460.4|11
1733106520000|2024-12-02 02:28:40|181618.8|181488.8|181618.1|181488.1|181622.1|181492.1|181615.8|181485.8|8
1733106530000|2024-12-02 02:28:50|181615.4|181485.4|181589.5|181499.5|181615.4|181503.5|181581.5|181485.4|7
1733106540000|2024-12-02 02:29:00|181595|181505|181590.5|181500.5|181596.5|181506.5|181580|181490|11
1733106550000|2024-12-02 02:29:10|181595|181505|181608.7|181478.7|181608.7|181505|181580|181478.7|6
1733106560000|2024-12-02 02:29:20|181611.4|181481.4|181544.6|181263.6|181642.5|181483.1|181538.6|181263.6|11
1733106570000|2024-12-02 02:29:30|181558|181313.6|181555.3|181313.6|181558|181313.6|181542|181313.6|10
1733106580000|2024-12-02 02:29:40|181524.5|181394.5|181519.1|181389.1|181621.3|181395.1|181513.5|181356.9|10
1733106590000|2024-12-02 02:29:50|181522.1|181392.1|181529.3|181399.3|181538.6|181408.6|181507.3|181377.3|17
1733106600000|2024-12-02 02:30:00|181521.6|181391.6|181507.1|181377.1|181538.9|181391.6|181496.5|181319.9|21
1733106610000|2024-12-02 02:30:10|181505.1|181375.1|181502.4|181372.4|181508.4|181378.4|181489.5|181359.5|22
1733106620000|2024-12-02 02:30:20|181499.1|181369.1|181500.6|181370.6|181505.9|181375.9|181490.8|181360.8|21
1733106630000|2024-12-02 02:30:30|181495.6|181365.6|181495.4|181365.4|181506.8|181376.8|181488.6|181358.6|31
1733106640000|2024-12-02 02:30:40|181499|181369|181486.4|181356.4|181503.2|181373.2|181465.1|181335.1|25
1733106650000|2024-12-02 02:30:50|181491.2|181361.2|181485.8|181355.8|181580.7|181362.6|181482.9|181329.7|23
1733106660000|2024-12-02 02:31:00|181486.7|181356.7|181485.1|181355.1|181491.5|181361.5|181483.8|181353.8|21
1733106670000|2024-12-02 02:31:10|181490.1|181360.1|181491.3|181361.3|181496.9|181366.9|181485.9|181355.9|27
1733106680000|2024-12-02 02:31:20|181489.9|181359.9|181493.6|181363.6|181501.9|181371.9|181486.5|181356.5|29
1733106690000|2024-12-02 02:31:30|181495.3|181365.3|181495.1|181365.1|181499.7|181369.7|181486.2|181356.2|24
1733106700000|2024-12-02 02:31:40|181491.5|181361.5|181486.4|181356.4|181499.4|181369.4|181486.4|181356.4|25
1733106710000|2024-12-02 02:31:50|181494.5|181364.5|181463.4|181333.4|181501.7|181369.5|181457.7|181290.9|14
1733106720000|2024-12-02 02:32:00|181460.7|181330.7|181461.7|181331.7|181480.7|181334.7|181452.4|181279.3|10
1733106730000|2024-12-02 02:32:10|181463.4|181333.4|181468.1|181338.1|181472.4|181342.4|181456.3|181326.3|10
1733106740000|2024-12-02 02:32:20|181457.5|181327.5|181455.8|181325.8|181464.4|181334.4|181446.8|181316.8|14
1733106750000|2024-12-02 02:32:30|181453.1|181323.1|181463|181333|181466.3|181336.3|181445.3|181315.3|16
1733106760000|2024-12-02 02:32:40|181473.3|181343.3|181470.6|181340.6|181473.3|181343.3|181466|181336|5
1733106770000|2024-12-02 02:32:50|181448.3|181318.3|181426.8|181296.8|181467.3|181337.3|181424.6|181294.6|18
1733106780000|2024-12-02 02:33:00|181431.4|181301.4|181434.7|181304.7|181435.1|181305.1|181424.8|181294.8|17
1733106790000|2024-12-02 02:33:10|181439.4|181309.4|181435|181305|181439.4|181309.4|181431.4|181301.4|17
1733106800000|2024-12-02 02:33:20|181436.4|181306.4|181433.7|181303.7|181440.7|181310.7|181431.4|181301.4|16
1733106810000|2024-12-02 02:33:30|181438.4|181308.4|181432.1|181302.1|181443.3|181313.3|181425.1|181295.1|14
1733106820000|2024-12-02 02:33:40|181424.2|181294.2|181434.1|181304.1|181441.8|181311.8|181420.5|181290.5|16
1733106830000|2024-12-02 02:33:50|181438.1|181308.1|181459.8|181329.8|181460.1|181330.1|181429.9|181299.9|31
1733106840000|2024-12-02 02:34:00|181452.8|181322.8|181452.4|181322.4|181461.3|181331.3|181446.3|181316.3|35
1733106850000|2024-12-02 02:34:10|181446.5|181316.5|181443.7|181313.7|181450.7|181320.7|181441.1|181311.1|28
1733106860000|2024-12-02 02:34:20|181441.1|181311.1|181435.6|181305.6|181452.2|181322.2|181434.3|181304.3|25
1733106870000|2024-12-02 02:34:30|181436.6|181306.6|181444|181314|181444|181314|181430|181300|23
1733106880000|2024-12-02 02:34:40|181441.4|181311.4|181448.9|181318.9|181449.9|181319.9|181440.8|181310.8|25
1733106890000|2024-12-02 02:34:50|181445.9|181315.9|181439.3|181309.3|181455.9|181325.9|181439.3|181309.3|28
1733106900000|2024-12-02 02:35:00|181432.9|181302.9|181429.3|181299.3|181436.6|181306.6|181429.3|181299.3|5
1733106910000|2024-12-02 02:35:10|181432.6|181302.6|181437.6|181307.6|181440.9|181310.9|181432.6|181302.6|8
1733106920000|2024-12-02 02:35:20|181443.3|181313.3|181506.6|181376.6|181509.9|181379.9|181443.3|181313.3|14
1733106930000|2024-12-02 02:35:30|181504|181374|181512.9|181382.9|181512.9|181382.9|181490.6|181360.6|8
1733106940000|2024-12-02 02:35:40|181510.3|181380.3|181502.5|181372.5|181510.3|181380.3|181495.9|181365.9|9
1733106950000|2024-12-02 02:35:50|181504.5|181374.5|181512.7|181382.7|181512.7|181382.7|181504.5|181374.5|7
1733106960000|2024-12-02 02:36:00|181517.1|181387.1|181526.4|181396.4|181533.4|181403.4|181517.1|181387.1|5
1733106970000|2024-12-02 02:36:10|181522.8|181392.8|181523.4|181393.4|181527.1|181397.1|181518.1|181388.1|11
1733106980000|2024-12-02 02:36:20|181524.1|181394.1|181504.5|181414.5|181527.4|181419.5|181500|181394.1|15
1733106990000|2024-12-02 02:36:30|181498|181408|181505|181415|181511|181421|181484.5|181394.5|13
1733107000000|2024-12-02 02:36:40|181518.5|181428.5|181518.9|181388.9|181526.2|181432.5|181499.5|181386.2|15
1733107010000|2024-12-02 02:36:50|181514.5|181384.5|181520.2|181390.2|181524.9|181394.9|181514.5|181384.5|12
1733107020000|2024-12-02 02:37:00|181519.2|181389.2|181522.9|181392.9|181528.9|181398.9|181519.2|181389.2|9
1733107030000|2024-12-02 02:37:10|181513.6|181383.6|181498|181408|181520.2|181408|181490|181375.9|10
1733107040000|2024-12-02 02:37:20|181502.5|181412.5|181538.2|181408.2|181552.1|181422.1|181497.5|181403.5|17
1733107050000|2024-12-02 02:37:30|181533.5|181403.5|181532.2|181402.2|181542.2|181412.2|181532.2|181402.2|19
1733107060000|2024-12-02 02:37:40|181533.2|181403.2|181523.5|181393.5|181537.2|181407.2|181512.8|181382.8|22
1733107070000|2024-12-02 02:37:50|181522.8|181392.8|181519.9|181389.9|181523.2|181393.2|181512.5|181382.5|14
1733107080000|2024-12-02 02:38:00|181516.5|181386.5|181507.2|181377.2|181525.2|181395.2|181502.2|181372.2|16
1733107090000|2024-12-02 02:38:10|181508.8|181378.8|181486|181396|181517.5|181404.5|181484|181372.2|14
1733107100000|2024-12-02 02:38:20|181490|181400|181498|181408|181504.5|181414.5|181478|181388|11
1733107110000|2024-12-02 02:38:30|181503.5|181413.5|181504.5|181414.5|181509|181419|181503.5|181413.5|4
1733107120000|2024-12-02 02:38:40|181509|181419|181523.8|181393.8|181530.8|181425.5|181504.5|181391.1|19
1733107130000|2024-12-02 02:38:50|181527.5|181397.5|181525.1|181395.1|181531.8|181401.8|181522.2|181392.2|16
1733107140000|2024-12-02 02:39:00|181522.5|181392.5|181530.5|181400.5|181530.5|181400.5|181522.5|181392.5|12
1733107150000|2024-12-02 02:39:10|181526.8|181396.8|181490.5|181400.5|181531.8|181418|181490.5|181396.8|12
1733107160000|2024-12-02 02:39:20|181506.2|181376.2|181568.5|181438.5|181571.9|181441.9|181499.2|181369.2|15
1733107170000|2024-12-02 02:39:30|181574.9|181444.9|181574.9|181444.9|181574.9|181444.9|181570.9|181440.9|3
1733107180000|2024-12-02 02:39:40|181582.9|181452.9|181584.6|181454.6|181586.6|181456.6|181582.9|181452.9|4
1733107190000|2024-12-02 02:39:50|181591.2|181461.2|181587.6|181457.6|181591.2|181461.2|181584.9|181454.9|3
1733107200000|2024-12-02 02:40:00|181583.6|181453.6|181586.6|181456.6|181587.6|181457.6|181582.2|181452.2|10
1733107210000|2024-12-02 02:40:10|181580.9|181450.9|181571|181481|181588.5|181481|181571|181449.5|8
1733107220000|2024-12-02 02:40:20|181568.5|181478.5|181571|181481|181571|181481|181568.5|181478.5|2
1733107230000|2024-12-02 02:40:30|181544.5|181414.5|181576.6|181446.6|181577.6|181472.5|181544.5|181414.5|11
1733107240000|2024-12-02 02:40:40|181572.9|181442.9|181569.7|181439.7|181576.9|181446.9|181551.1|181421.1|14
1733107250000|2024-12-02 02:40:50|181569.4|181439.4|181564.5|181434.5|181573.7|181443.7|181558.8|181428.8|17
1733107260000|2024-12-02 02:41:00|181566.8|181436.8|181569.5|181439.5|181576.2|181446.2|181563.8|181433.8|16
1733107270000|2024-12-02 02:41:10|181571.5|181441.5|181567.5|181437.5|181574.1|181444.1|181564.8|181434.8|10
1733107280000|2024-12-02 02:41:20|181559.5|181429.5|181555|181465|181562.5|181471.5|181543|181429.5|10
1733107290000|2024-12-02 02:41:30|181548.5|181458.5|181578.4|181448.4|181580.8|181469|181545|181448.4|8
1733107300000|2024-12-02 02:41:40|181586.4|181456.4|181585.4|181455.4|181587.4|181457.4|181574.1|181444.1|6
1733107310000|2024-12-02 02:41:50|181579.1|181449.1|181585.8|181455.8|181585.8|181455.8|181579.1|181449.1|2
1733107320000|2024-12-02 02:42:00|181569|181479|181569|181479|181569|181479|181569|181479|1
1733107330000|2024-12-02 02:42:10|181580|181490|181561|181471|181580|181490|181561|181471|4
1733107340000|2024-12-02 02:42:20|181565|181475|181564.5|181474.5|181569.5|181479.5|181564.5|181474.5|3
1733107350000|2024-12-02 02:42:30|181560|181470|181583.5|181453.5|181586.5|181481.5|181560|181450.2|6
1733107360000|2024-12-02 02:42:40|181586.5|181456.5|181577.8|181447.8|181586.5|181456.5|181577.8|181447.8|6
1733107370000|2024-12-02 02:42:50|181577.5|181447.5|181576.9|181446.9|181583.2|181453.2|181561.5|181431.5|12
1733107380000|2024-12-02 02:43:00|181570.9|181440.9|181553|181463|181570.9|181464|181541|181440.9|6
1733107390000|2024-12-02 02:43:10|181539|181449|181537.9|181407.9|181560|181470|181536.5|181407.9|14
1733107400000|2024-12-02 02:43:20|181551.3|181421.3|181549|181419|181556.3|181426.3|181546.3|181416.3|12
1733107410000|2024-12-02 02:43:30|181553.3|181423.3|181560.9|181430.9|181566.9|181436.9|181548.3|181418.3|11
1733107420000|2024-12-02 02:43:40|181570.2|181440.2|181560.4|181430.4|181570.2|181440.2|181560.4|181430.4|4
1733107430000|2024-12-02 02:43:50|181564.1|181434.1|181564.1|181434.1|181567.4|181437.4|181550.4|181420.4|8
1733107440000|2024-12-02 02:44:00|181572.8|181442.8|181580.8|181450.8|181580.8|181450.8|181567.4|181437.4|6
1733107450000|2024-12-02 02:44:10|181589.6|181459.6|181593.7|181463.7|181599.3|181469.3|181587.3|181457.3|22
1733107460000|2024-12-02 02:44:20|181586.3|181456.3|181593.3|181463.3|181600.3|181470.3|181586.3|181456.3|20
1733107470000|2024-12-02 02:44:30|181589.6|181459.6|181591.7|181461.7|181594.3|181464.3|181585.3|181455.3|9
1733107480000|2024-12-02 02:44:40|181594.7|181464.7|181572|181482|181594.7|181488|181562.5|181464.7|25
1733107490000|2024-12-02 02:44:50|181570.7|181480.7|181587|181457|181591.7|181480.7|181570.7|181457|8
1733107500000|2024-12-02 02:45:00|181594.7|181464.7|181560.5|181470.5|181594.7|181470.5|181541.7|181451.4|8
1733107510000|2024-12-02 02:45:10|181556|181466|181561.3|181471.3|181561.3|181471.3|181556|181466|3
1733107520000|2024-12-02 02:45:20|181585|181455|181563.6|181433.6|181585|181455|181563.6|181433.6|3
1733107530000|2024-12-02 02:45:30|181569.4|181439.4|181570.7|181440.7|181581.8|181451.8|181569.4|181439.4|5
1733107540000|2024-12-02 02:45:40|181554.3|181464.3|181559.5|181469.5|181561|181471|181554.3|181464.3|5
1733107560000|2024-12-02 02:46:00|181553.2|181463.2|181514.7|181424.7|181553.2|181463.2|181514.7|181424.7|9
1733107570000|2024-12-02 02:46:10|181525.6|181435.6|181534.6|181404.6|181535.6|181436.4|181508.2|181378.2|20
1733107580000|2024-12-02 02:46:20|181536.4|181406.4|181511.7|181421.7|181538.4|181427|181506.8|181398.6|19
1733107590000|2024-12-02 02:46:30|181514|181424|181504|181414|181515.7|181425.7|181501|181411|13
1733107600000|2024-12-02 02:46:40|181501.9|181411.9|181503.7|181413.7|181522.8|181420.2|181500.5|181390.7|18
1733107610000|2024-12-02 02:46:50|181508|181418|181520|181430|181520|181430|181504.2|181414.2|11
1733107620000|2024-12-02 02:47:00|181514.3|181424.3|181515.6|181425.6|181522|181432|181514|181424|18
1733107630000|2024-12-02 02:47:10|181513.6|181423.6|181559.1|181429.1|181562.3|181432.3|181513.6|181423.6|10
1733107640000|2024-12-02 02:47:20|181564.8|181434.8|181537.9|181447.9|181564.8|181456.2|181530.6|181434.8|10
1733107650000|2024-12-02 02:47:30|181561.4|181431.4|181568.7|181438.7|181568.7|181438.7|181554.1|181424.1|10
1733107660000|2024-12-02 02:47:40|181565.4|181435.4|181562.4|181432.4|181567.7|181437.7|181555.5|181425.5|8
1733107670000|2024-12-02 02:47:50|181560.7|181430.7|181542.2|181452.2|181564.6|181453.2|181532.3|181420.7|17
1733107680000|2024-12-02 02:48:00|181539.5|181449.5|181533.9|181443.9|181544|181454|181533.9|181443.9|15
1733107690000|2024-12-02 02:48:10|181532.1|181442.1|181534|181444|181546.3|181456.3|181532.1|181442.1|15
1733107700000|2024-12-02 02:48:20|181538.5|181448.5|181534.7|181444.7|181571.9|181451.6|181533.7|181439.3|7
1733107710000|2024-12-02 02:48:30|181533.9|181443.9|181528.1|181438.1|181556.6|181446.1|181527.1|181417.3|15
1733107720000|2024-12-02 02:48:40|181534.6|181444.6|181522.3|181432.3|181534.6|181444.6|181521.5|181431.5|10
1733107730000|2024-12-02 02:48:50|181520.7|181430.7|181520|181430|181531.4|181441.4|181517.1|181427.1|14
1733107740000|2024-12-02 02:49:00|181527|181437|181548.9|181418.9|181551.2|181441.9|181520.2|181417|20
1733107750000|2024-12-02 02:49:10|181552.9|181422.9|181527.1|181437.1|181552.9|181437.3|181520.4|181407.6|14
1733107760000|2024-12-02 02:49:20|181523.1|181433.1|181529.6|181439.6|181533.8|181443.8|181516.7|181426.7|9
1733107770000|2024-12-02 02:49:30|181531.2|181441.2|181533.1|181443.1|181547.5|181457.5|181527.1|181437.1|15
1733107780000|2024-12-02 02:49:40|181531.6|181441.6|181544.1|181454.1|181546.1|181456.1|181528.6|181438.6|12
1733107790000|2024-12-02 02:49:50|181536.5|181446.5|181546.8|181456.8|181558.4|181456.8|181527.9|181428.4|11
1733107800000|2024-12-02 02:50:00|181574.5|181444.5|181571.1|181441.1|181579.7|181449.7|181571.1|181441.1|3
1733107810000|2024-12-02 02:50:10|181575.9|181445.9|181553.1|181463.1|181575.9|181465.9|181543.6|181445.9|18
1733107820000|2024-12-02 02:50:20|181546.5|181456.5|181493.8|181363.8|181554.8|181464.8|181492.8|181362.8|14
1733107830000|2024-12-02 02:50:30|181489.4|181359.4|181465.4|181335.4|181508.1|181359.4|181464.2|181306.7|11
1733107840000|2024-12-02 02:50:40|181471.1|181341.1|181459.5|181329.5|181486.6|181356.6|181458.2|181328.2|13
1733107850000|2024-12-02 02:50:50|181461.9|181331.9|181461.1|181331.1|181484.3|181354.3|181458.8|181328.8|21
1733107860000|2024-12-02 02:51:00|181479.9|181349.9|181491.4|181361.4|181491.4|181361.4|181461.1|181331.1|3
1733107870000|2024-12-02 02:51:10|181476.6|181346.6|181488.1|181358.1|181492.8|181362.8|181476.6|181346.6|3
1733107880000|2024-12-02 02:51:20|181493.1|181363.1|181565.1|181435.1|181565.5|181435.5|181493.1|181363.1|5
1733107890000|2024-12-02 02:51:30|181567.8|181437.8|181560.1|181430.1|181567.8|181437.8|181560.1|181430.1|7
1733107900000|2024-12-02 02:51:40|181550.8|181420.8|181540.4|181410.4|181554.6|181424.6|181540.1|181410.1|7
1733107910000|2024-12-02 02:51:50|181543.1|181413.1|181533|181403|181543.1|181413.1|181525.7|181395.7|14
1733107920000|2024-12-02 02:52:00|181529|181399|181532|181402|181536.7|181406.7|181526.7|181396.7|14
1733107930000|2024-12-02 02:52:10|181533.5|181403.5|181525.5|181395.5|181533.5|181403.5|181523.8|181393.8|9
1733107940000|2024-12-02 02:52:20|181524.3|181394.3|181495.5|181405.5|181526|181420.5|181495.5|181394.3|10
1733107950000|2024-12-02 02:52:30|181503.5|181413.5|181506.5|181416.5|181513|181423|181503.5|181413.5|7
1733107960000|2024-12-02 02:52:40|181493|181403|181522.1|181392.1|181522.1|181414.2|181491.9|181380.9|8
1733107970000|2024-12-02 02:52:50|181517.9|181387.9|181462.8|181332.8|181521.1|181391.1|181439|181309|13
1733107980000|2024-12-02 02:53:00|181452|181322|181539.4|181409.4|181541.1|181411.1|181452|181322|17
1733107990000|2024-12-02 02:53:10|181543.9|181413.9|181529.6|181399.6|181543.9|181413.9|181527.6|181397.6|14
1733108000000|2024-12-02 02:53:20|181531.8|181401.8|181525.1|181395.1|181531.8|181401.8|181524.6|181394.6|13
1733108010000|2024-12-02 02:53:30|181523.6|181393.6|181527.9|181397.9|181527.9|181397.9|181521.6|181391.6|7
1733108020000|2024-12-02 02:53:40|181530.4|181400.4|181500|181410|181530.4|181414|181500|181393.3|8
1733108030000|2024-12-02 02:53:50|181505.5|181415.5|181541.2|181411.2|181547.5|181420|181500|181410|9
1733108040000|2024-12-02 02:54:00|181549|181419|181547.3|181417.3|181549|181419|181543.8|181413.8|10
1733108050000|2024-12-02 02:54:10|181544.5|181414.5|181449.4|181319.4|181544.5|181414.5|181444.2|181314.2|14
1733108060000|2024-12-02 02:54:20|181444.9|181314.9|181456.7|181326.7|181463.7|181333.7|181443.7|181313.7|15
1733108070000|2024-12-02 02:54:30|181464|181334|181459|181329|181469.6|181339.6|181456.6|181326.6|9
1733108080000|2024-12-02 02:54:40|181466.3|181336.3|181436.7|181306.7|181486.1|181356.1|181409.9|181279.9|17
1733108090000|2024-12-02 02:54:50|181444.6|181314.6|181422|181292|181445.2|181315.2|181422|181292|13
1733108100000|2024-12-02 02:55:00|181420.2|181290.2|181404.5|181274.5|181425.2|181295.2|181404.5|181274.5|7
1733108110000|2024-12-02 02:55:10|181400.5|181270.5|181389.8|181259.8|181407.3|181277.3|181377.6|181247.6|24
1733108120000|2024-12-02 02:55:20|181388.4|181258.4|181391.3|181261.3|181395.3|181265.3|181387.1|181257.1|30
1733108130000|2024-12-02 02:55:30|181392.9|181262.9|181466.2|181336.2|181471.4|181341.4|181389.8|181259.8|17
1733108140000|2024-12-02 02:55:40|181446.9|181316.9|181464.4|181334.4|181464.4|181334.4|181446.9|181316.9|3
1733108150000|2024-12-02 02:55:50|181479.6|181349.6|181467.8|181337.8|181479.8|181349.8|181467.8|181337.8|4
1733108160000|2024-12-02 02:56:00|181465.6|181335.6|181472.7|181342.7|181472.7|181342.7|181465.6|181335.6|2
1733108170000|2024-12-02 02:56:10|181485.9|181355.9|181482.9|181352.9|181485.9|181355.9|181474.4|181344.4|10
1733108180000|2024-12-02 02:56:20|181486.6|181356.6|181416.4|181286.4|181488.1|181358.1|181414.7|181284.7|15
1733108190000|2024-12-02 02:56:30|181422|181292|181416.7|181286.7|181422|181292|181408.7|181278.7|11
1733108200000|2024-12-02 02:56:40|181419.7|181289.7|181419.7|181289.7|181420.5|181290.5|181412.9|181282.9|7
1733108210000|2024-12-02 02:56:50|181485.1|181355.1|181514.1|181384.1|181514.1|181384.1|181485.1|181355.1|6
1733108220000|2024-12-02 02:57:00|181516.4|181386.4|181523.8|181393.8|181523.8|181393.8|181516.4|181386.4|5
1733108230000|2024-12-02 02:57:10|181513.8|181383.8|181435|181305|181513.8|181383.8|181432.5|181302.5|3
1733108240000|2024-12-02 02:57:20|181430.3|181300.3|181449.5|181319.5|181452.5|181322.5|181430.3|181300.3|5
1733108250000|2024-12-02 02:57:30|181445|181315|181452.3|181322.3|181452.3|181322.3|181445|181315|2
1733108260000|2024-12-02 02:57:40|181450.5|181320.5|181461.4|181331.4|181461.4|181331.4|181450.5|181320.5|3
1733108270000|2024-12-02 02:57:50|181459.9|181329.9|181451.2|181321.2|181459.9|181329.9|181444.8|181314.8|17
1733108280000|2024-12-02 02:58:00|181452.8|181322.8|181463.8|181333.8|181465.3|181335.3|181452.8|181322.8|9
1733108290000|2024-12-02 02:58:10|181461.5|181331.5|181463.9|181333.9|181467.1|181337.1|181453|181323|17
1733108300000|2024-12-02 02:58:20|181467.1|181337.1|181465.1|181335.1|181467.9|181337.9|181461.1|181331.1|13
1733108310000|2024-12-02 02:58:30|181464.8|181334.8|181503.2|181373.2|181526.6|181396.6|181464.8|181334.8|14
1733108320000|2024-12-02 02:58:40|181499.4|181369.4|181515.3|181385.3|181515.8|181385.8|181493.7|181363.7|8
1733108330000|2024-12-02 02:58:50|181508.1|181378.1|181502.7|181372.7|181508.1|181378.1|181500.5|181370.5|5
1733108340000|2024-12-02 02:59:00|181515|181385|181516.5|181386.5|181524.4|181394.4|181507.5|181377.5|15
1733108350000|2024-12-02 02:59:10|181527.6|181397.6|181525.6|181395.6|181527.6|181397.6|181506.6|181376.6|10
1733108360000|2024-12-02 02:59:20|181515|181385|181515|181385|181515|181385|181515|181385|1
1733108370000|2024-12-02 02:59:30|181528|181398|181512.5|181382.5|181529|181399|181512.2|181382.2|17
1733108380000|2024-12-02 02:59:40|181511.2|181381.2|181513.2|181383.2|181529.5|181407|181497|181373.7|17
1733108390000|2024-12-02 02:59:50|181512.4|181382.4|181504.3|181374.3|181526.3|181396.3|181502.8|181372.8|13
1733108400000|2024-12-02 03:00:00|181510.3|181380.3|181525.2|181395.2|181525.8|181395.8|181499.8|181369.8|10
1733108410000|2024-12-02 03:00:10|181528.5|181398.5|181467.9|181337.9|181528.5|181398.5|181460.7|181330.7|15
1733108420000|2024-12-02 03:00:20|181461.9|181331.9|181466.2|181336.2|181468.4|181338.4|181459.7|181329.7|11
1733108430000|2024-12-02 03:00:30|181463.2|181333.2|181459.3|181329.3|181463.2|181333.2|181446.1|181316.1|6
1733108440000|2024-12-02 03:00:40|181467.1|181337.1|181466.6|181336.6|181468.6|181338.6|181463.1|181333.1|9
1733108450000|2024-12-02 03:00:50|181468.3|181338.3|181470.5|181340.5|181478.1|181348.1|181468.3|181338.3|13
1733108460000|2024-12-02 03:01:00|181473.2|181343.2|181504.2|181374.2|181516.6|181386.6|181471.2|181341.2|16
1733108470000|2024-12-02 03:01:10|181506.7|181376.7|181510.7|181380.7|181518|181388|181501.3|181371.3|10
1733108480000|2024-12-02 03:01:20|181504.3|181374.3|181528.7|181398.7|181531.4|181401.4|181500|181370|7
1733108490000|2024-12-02 03:01:30|181532.1|181402.1|181529.4|181399.4|181532.1|181402.1|181528.4|181398.4|3
1733108500000|2024-12-02 03:01:40|181528.7|181398.7|181533.8|181403.8|181540.1|181410.1|181528.7|181398.7|7
1733108510000|2024-12-02 03:01:50|181534.1|181404.1|181525.4|181395.4|181540.1|181410.1|181520|181390|6
1733108520000|2024-12-02 03:02:00|181508.7|181378.7|181525.4|181395.4|181527|181397|181498.1|181368.1|16
1733108530000|2024-12-02 03:02:10|181532.9|181402.9|181515.4|181385.4|181535.6|181405.6|181504|181374|17
1733108540000|2024-12-02 03:02:20|181514.4|181384.4|181536.7|181406.7|181536.7|181406.7|181514.4|181384.4|3
1733108550000|2024-12-02 03:02:30|181520|181390|181510.7|181380.7|181536.7|181406.7|181508.5|181378.5|13
1733108560000|2024-12-02 03:02:40|181529.7|181399.7|181516.5|181386.5|181529.7|181399.7|181505.3|181375.3|20
1733108570000|2024-12-02 03:02:50|181526.5|181396.5|181505.9|181375.9|181532.5|181402.5|181505.9|181375.9|12
1733108580000|2024-12-02 03:03:00|181518.3|181388.3|181547.2|181417.2|181557.1|181427.1|181515.3|181385.3|12
1733108590000|2024-12-02 03:03:10|181550.2|181420.2|181554.5|181424.5|181554.9|181424.9|181549|181419|7
1733108600000|2024-12-02 03:03:20|181560.4|181430.4|181558.1|181428.1|181560.4|181430.4|181558.1|181428.1|2
1733108610000|2024-12-02 03:03:30|181555.7|181425.7|181555.7|181425.7|181555.7|181425.7|181555.7|181425.7|1
1733108620000|2024-12-02 03:03:40|181556.6|181426.6|181556.6|181426.6|181556.6|181426.6|181555.7|181425.7|5
1733108630000|2024-12-02 03:03:50|181537.5|181447.5|181535.5|181445.5|181541|181451|181535.5|181445.5|5
1733108640000|2024-12-02 03:04:00|181537|181447|181537|181447|181546.5|181456.5|181531.5|181441.5|10
1733108650000|2024-12-02 03:04:10|181531|181441|181553.5|181423.5|181562.5|181446.5|181531|181420.8|8
1733108660000|2024-12-02 03:04:20|181548.8|181418.8|181549.5|181419.5|181549.5|181419.5|181545.2|181415.2|4
1733108670000|2024-12-02 03:04:30|181546.8|181416.8|181542.2|181412.2|181547.5|181417.5|181537.5|181407.5|13
1733108680000|2024-12-02 03:04:40|181546.2|181416.2|181522|181432|181549.5|181437.5|181521.5|181413.9|13
1733108690000|2024-12-02 03:04:50|181526.5|181436.5|181529|181439|181533|181443|181512|181422|13
1733108700000|2024-12-02 03:05:00|181517.5|181427.5|181545.4|181415.4|181545.4|181440|181517.5|181415.4|15
1733108710000|2024-12-02 03:05:10|181538.7|181408.7|181539.5|181409.5|181544.3|181414.3|181531.1|181401.1|7
1733108720000|2024-12-02 03:05:20|181531.8|181401.8|181536.9|181406.9|181543.9|181413.9|181531.1|181401.1|11
1733108730000|2024-12-02 03:05:30|181544.2|181414.2|181537.5|181407.5|181544.2|181414.2|181532.1|181402.1|8
1733108740000|2024-12-02 03:05:40|181540.1|181410.1|181527|181322.6|181570.2|181440.2|181527|181322.6|10
1733108750000|2024-12-02 03:05:50|181486.8|181356.8|181486.8|181356.8|181486.8|181356.8|181486.8|181356.8|1
1733108760000|2024-12-02 03:06:00|181525|181322.6|181508.8|181378.8|181525|181385.8|181504.5|181322.6|9
1733108770000|2024-12-02 03:06:10|181505.1|181375.1|181539.7|181409.7|181539.7|181409.7|181504.5|181374.5|9
1733108780000|2024-12-02 03:06:20|181537|181407|181537|181407|181542.5|181412.5|181537|181407|9
1733108790000|2024-12-02 03:06:30|181539.7|181409.7|181542.7|181412.7|181543.5|181413.5|181537.2|181407.2|9
1733108800000|2024-12-02 03:06:40|181549|181419|181604|181474|181605.3|181475.3|181537.8|181407.8|5
1733108810000|2024-12-02 03:06:50|181595.4|181465.4|181603.8|181473.8|181606|181476|181595.4|181465.4|4
1733108820000|2024-12-02 03:07:00|181600.8|181470.8|181600.8|181470.8|181600.8|181470.8|181600.8|181470.8|1
1733108830000|2024-12-02 03:07:10|181605.3|181475.3|181593.6|181463.6|181605.3|181475.3|181593.6|181463.6|3
1733108840000|2024-12-02 03:07:20|181597.1|181467.1|181600.5|181470.5|181603.5|181473.5|181597.1|181467.1|3
1733108850000|2024-12-02 03:07:30|181605.5|181475.5|181602|181472|181605.5|181475.5|181602|181472|2
1733108860000|2024-12-02 03:07:40|181599.7|181469.7|181590|181460|181602.2|181472.2|181578.7|181448.7|14
1733108870000|2024-12-02 03:07:50|181602.5|181472.5|181569.5|181479.5|181602.5|181479.5|181556.5|181453.5|6
1733108880000|2024-12-02 03:08:00|181562|181472|181587.3|181457.3|181591.4|181472|181562|181443.1|22
1733108890000|2024-12-02 03:08:10|181580.4|181450.4|181578.4|181448.4|181580.4|181450.4|181569.4|181439.4|14
1733108900000|2024-12-02 03:08:20|181579.9|181449.9|181572|181442|181590.2|181460.2|181572|181442|19
1733108910000|2024-12-02 03:08:30|181580.6|181450.6|181575.6|181445.6|181580.6|181450.6|181570.4|181440.4|10
1733108920000|2024-12-02 03:08:40|181573.6|181443.6|181570.2|181440.2|181596.1|181466.1|181567|181437|12
1733108930000|2024-12-02 03:08:50|181565.7|181435.7|181555.4|181425.4|181568.2|181438.2|181555.4|181425.4|6
1733108940000|2024-12-02 03:09:00|181561.2|181431.2|181557.5|181427.5|181567.5|181437.5|181553.5|181423.5|12
1733108950000|2024-12-02 03:09:10|181565.5|181435.5|181559.4|181429.4|181572|181442|181559.4|181429.4|7
1733108960000|2024-12-02 03:09:20|181559.1|181429.1|181568|181438|181568|181438|181557.4|181427.4|4
1733108970000|2024-12-02 03:09:30|181570.2|181440.2|181570.2|181440.2|181577|181447|181570.2|181440.2|3
1733108980000|2024-12-02 03:09:40|181573.8|181443.8|181544.2|181414.2|181573.8|181443.8|181544.2|181414.2|12
1733108990000|2024-12-02 03:09:50|181551|181421|181564.2|181434.2|181570.8|181440.8|181551|181421|12
1733109000000|2024-12-02 03:10:00|181567.7|181437.7|181565.9|181435.9|181574.4|181444.4|181565.7|181435.7|9
1733109010000|2024-12-02 03:10:10|181556.3|181426.3|181550.6|181420.6|181556.3|181426.3|181543.3|181413.3|13
1733109020000|2024-12-02 03:10:20|181555.8|181425.8|181560.3|181430.3|181570|181440|181548.5|181418.5|12
1733109030000|2024-12-02 03:10:30|181537.9|181447.9|181555.9|181425.9|181562.8|181457|181537.9|181425.9|10
1733109040000|2024-12-02 03:10:40|181551.5|181421.5|181539.2|181449.2|181553.8|181451.8|181539.2|181417|12
1733109050000|2024-12-02 03:10:50|181535.2|181445.2|181550.1|181420.1|181554|181447.9|181529.1|181420.1|12
1733109060000|2024-12-02 03:11:00|181553.6|181423.6|181533.6|181443.6|181555.4|181452.4|181533.6|181423.6|14
1733109070000|2024-12-02 03:11:10|181531.3|181441.3|181565|181435|181567.1|181444.4|181531.3|181420.1|18
1733109080000|2024-12-02 03:11:20|181567.1|181437.1|181566.7|181436.7|181570.6|181440.6|181564.1|181434.1|13
1733109090000|2024-12-02 03:11:30|181568.3|181438.3|181545.8|181455.8|181568.3|181455.8|181529.6|181432.4|11
1733109100000|2024-12-02 03:11:40|181544.4|181454.4|181540.9|181450.9|181544.4|181454.4|181531.6|181441.6|15
1733109110000|2024-12-02 03:11:50|181545.1|181455.1|181542.2|181452.2|181545.7|181455.7|181537.7|181447.7|9
1733109120000|2024-12-02 03:12:00|181537.4|181447.4|181532.6|181442.6|181538.6|181448.6|181530|181440|9
1733109130000|2024-12-02 03:12:10|181528.9|181438.9|181525.4|181435.4|181528.9|181438.9|181521.4|181431.4|7
1733109140000|2024-12-02 03:12:20|181527.6|181437.6|181526.4|181396.4|181528.8|181437.6|181507.8|181392|14
1733109150000|2024-12-02 03:12:30|181528.4|181398.4|181493.3|181403.3|181530.7|181410.2|181493.3|181395.9|6
1733109170000|2024-12-02 03:12:50|181500.4|181410.4|181500.9|181410.9|181508.1|181418.1|181500.1|181410.1|7
1733109180000|2024-12-02 03:13:00|181502.8|181412.8|181538.7|181448.7|181558.7|181456.1|181502.8|181412.8|20
1733109190000|2024-12-02 03:13:10|181536.2|181446.2|181541.5|181451.5|181542.7|181452.7|181530|181440|10
1733109200000|2024-12-02 03:13:20|181540.2|181450.2|181542.6|181452.6|181547.5|181457.5|181540.2|181450.2|13
1733109210000|2024-12-02 03:13:30|181538.8|181448.8|181542|181452|181551.5|181461.5|181538.5|181448.5|10
1733109220000|2024-12-02 03:13:40|181546.5|181456.5|181542.2|181452.2|181546.5|181456.5|181537.2|181447.2|7
1733109230000|2024-12-02 03:13:50|181544|181454|181570.4|181440.4|181579.3|181464.7|181544|181437.6|10
1733109240000|2024-12-02 03:14:00|181576.9|181446.9|181612.3|181522.3|181636.2|181522.3|181573.6|181443.6|26
1733109250000|2024-12-02 03:14:10|181609.7|181519.7|181633.1|181503.1|181640.9|181519.7|181609.7|181498.8|22
1733109260000|2024-12-02 03:14:20|181631.1|181501.1|181629.2|181499.2|181639.4|181509.4|181629|181499|13
1733109270000|2024-12-02 03:14:30|181635.3|181505.3|181617.8|181527.8|181642.1|181532.6|181617.8|181505.1|15
1733109280000|2024-12-02 03:14:40|181614.3|181524.3|181592.3|181502.3|181619.6|181529.6|181592|181502|12
1733109290000|2024-12-02 03:14:50|181585|181495|181574.6|181484.6|181585|181495|181573.8|181483.8|7
1733109300000|2024-12-02 03:15:00|181546.6|181456.6|181569.1|181439.1|181579.2|181456.6|181546.6|181428.9|12
1733109310000|2024-12-02 03:15:10|181554.6|181464.6|181545.1|181455.1|181566.4|181464.6|181545.1|181434.4|5
1733109320000|2024-12-02 03:15:20|181552.2|181462.2|181557.9|181467.9|181558.9|181468.9|181552.2|181462.2|5
1733109330000|2024-12-02 03:15:30|181560.4|181470.4|181554.9|181464.9|181560.4|181470.4|181554.9|181464.9|2
1733109340000|2024-12-02 03:15:40|181561.4|181471.4|181561.4|181471.4|181561.4|181471.4|181561.4|181471.4|1
1733109360000|2024-12-02 03:16:00|181566|181476|181573.6|181443.6|181582.7|181476|181563.6|181433.6|5
1733109370000|2024-12-02 03:16:10|181571.4|181441.4|181563.9|181433.9|181574.1|181463.8|181553.8|181430.9|10
1733109380000|2024-12-02 03:16:20|181549.8|181459.8|181581.3|181451.3|181582.6|181459.8|181549.1|181433.1|12
1733109390000|2024-12-02 03:16:30|181583.3|181453.3|181580.6|181450.6|181585|181455|181580.1|181450.1|15
1733109400000|2024-12-02 03:16:40|181573.2|181443.2|181565.7|181435.7|181580.8|181450.8|181556.7|181426.7|12
1733109410000|2024-12-02 03:16:50|181570.7|181440.7|181572.9|181442.9|181572.9|181442.9|181559.9|181429.9|7
1733109420000|2024-12-02 03:17:00|181570.2|181440.2|181569.2|181439.2|181575.5|181462.5|181551.1|181432.9|14
1733109430000|2024-12-02 03:17:10|181571.4|181441.4|181573.7|181443.7|181583.6|181471.8|181554.7|181438.4|12
1733109440000|2024-12-02 03:17:20|181577.7|181447.7|181572.7|181442.7|181577.7|181447.7|181572.7|181442.7|2
1733109450000|2024-12-02 03:17:30|181555.7|181465.7|181566.4|181436.4|181571.2|181466.2|181555.7|181436.4|4
1733109460000|2024-12-02 03:17:40|181572.4|181442.4|181555.5|181425.5|181577.2|181461|181535|181425.5|13
1733109470000|2024-12-02 03:17:50|181559.3|181429.3|181577.7|181447.7|181579.9|181473.5|181558.2|181429.3|9
1733109480000|2024-12-02 03:18:00|181575.7|181445.7|181569.2|181479.2|181579.5|181479.2|181556.4|181438.2|12
1733109490000|2024-12-02 03:18:10|181573.7|181443.7|181554.5|181464.5|181588|181464.5|181554.5|181443.7|7
1733109500000|2024-12-02 03:18:20|181558.9|181468.9|181576.7|181446.7|181576.7|181468.9|181553.5|181434.6|7
1733109510000|2024-12-02 03:18:30|181581.7|181451.7|181546|181456|181581.7|181471.8|181546|181451.7|14
1733109520000|2024-12-02 03:18:40|181548.5|181458.5|181562.3|181432.3|181563|181459.5|181548.5|181429|6
1733109530000|2024-12-02 03:18:50|181568|181438|181562.4|181472.4|181570.3|181474.4|181560.7|181438|5
1733109540000|2024-12-02 03:19:00|181560.3|181470.3|181551.9|181461.9|181560.8|181470.8|181545.8|181455.8|9
1733109550000|2024-12-02 03:19:10|181556.6|181466.6|181551.4|181461.4|181556.6|181466.6|181551.4|181461.4|2
1733109560000|2024-12-02 03:19:20|181557|181467|181545.7|181455.7|181564.2|181472.8|181545.7|181434.2|10
1733109570000|2024-12-02 03:19:30|181550.1|181460.1|181569.8|181439.8|181569.8|181460.1|181546|181435.5|4
1733109580000|2024-12-02 03:19:40|181574.4|181444.4|181559.4|181469.4|181579.5|181469.4|181550.1|181433.6|10
1733109590000|2024-12-02 03:19:50|181566.2|181476.2|181569.2|181479.2|181573.2|181483.2|181566.2|181476.2|3
1733109600000|2024-12-02 03:20:00|181575|181485|181571.2|181481.2|181576.2|181486.2|181570.5|181480.5|9
1733109610000|2024-12-02 03:20:10|181576.2|181486.2|181583.3|181493.3|181583.3|181493.3|181570.2|181480.2|10
1733109620000|2024-12-02 03:20:20|181578.8|181488.8|181570.8|181480.8|181578.8|181488.8|181570.8|181480.8|2
1733109630000|2024-12-02 03:20:30|181565.3|181475.3|181565.8|181475.8|181572|181482|181565.3|181475.3|6
1733109640000|2024-12-02 03:20:40|181568.4|181478.4|181550.2|181460.2|181574|181484|181550.2|181460.2|6
1733109650000|2024-12-02 03:20:50|181550.3|181460.3|181560.1|181470.1|181577.6|181476.6|181550.3|181447.6|16
1733109660000|2024-12-02 03:21:00|181555.8|181465.8|181573.6|181443.6|181579.9|181466.3|181552.4|181433.1|14
1733109670000|2024-12-02 03:21:10|181573.2|181443.2|181565.7|181435.7|181573.2|181471.5|181547.9|181435.7|29
1733109680000|2024-12-02 03:21:20|181564.5|181434.5|181567.6|181437.6|181575.8|181445.8|181564|181434|15
1733109690000|2024-12-02 03:21:30|181572.8|181442.8|181572.3|181442.3|181583.8|181453.8|181570.8|181440.8|12
1733109700000|2024-12-02 03:21:40|181574|181444|181576|181446|181576|181446|181574|181444|2
1733109720000|2024-12-02 03:22:00|181560.5|181470.5|181553|181463|181560.5|181470.5|181542.5|181452.5|3
1733109730000|2024-12-02 03:22:10|181550|181460|181554.9|181464.9|181554.9|181464.9|181550|181460|3
1733109740000|2024-12-02 03:22:20|181557.5|181467.5|181554.7|181464.7|181563.5|181473.5|181554.7|181464.7|4
1733109750000|2024-12-02 03:22:30|181559.6|181469.6|181568.8|181478.8|181568.8|181478.8|181549.8|181459.8|18
1733109760000|2024-12-02 03:22:40|181570.8|181480.8|181564.4|181474.4|181578.8|181488.8|181564.4|181474.4|9
1733109770000|2024-12-02 03:22:50|181567.9|181477.9|181576|181486|181579.7|181489.7|181567.9|181477.9|10
1733109780000|2024-12-02 03:23:00|181572.7|181482.7|181574.2|181484.2|181576.7|181486.7|181568.2|181478.2|11
1733109790000|2024-12-02 03:23:10|181579.1|181489.1|181570.6|181480.6|181579.1|181489.1|181559.8|181469.8|9
1733109800000|2024-12-02 03:23:20|181566.4|181476.4|181581|181491|181601.3|181511.3|181566.4|181476.4|16
1733109810000|2024-12-02 03:23:30|181586.6|181496.6|181629|181499|181638.7|181508.7|181586.6|181496.6|15
1733109820000|2024-12-02 03:23:40|181630.7|181500.7|181630.8|181500.8|181633.8|181503.8|181628|181498|15
1733109830000|2024-12-02 03:23:50|181632.8|181502.8|181630|181500|181633|181503|181627.5|181497.5|13
1733109840000|2024-12-02 03:24:00|181612|181522|181608.2|181518.2|181619.6|181529.6|181607|181517|14
1733109850000|2024-12-02 03:24:10|181610.4|181520.4|181608.2|181518.2|181610.9|181520.9|181607.2|181517.2|7
1733109860000|2024-12-02 03:24:20|181610.4|181520.4|181608.4|181518.4|181610.4|181520.4|181603.4|181513.4|12
1733109870000|2024-12-02 03:24:30|181611.9|181521.9|181611.1|181521.1|181622|181532|181611.1|181521.1|11
1733109880000|2024-12-02 03:24:40|181609.9|181519.9|181616.1|181526.1|181619.8|181529.8|181608.9|181518.9|16
1733109890000|2024-12-02 03:24:50|181617.3|181527.3|181611.6|181521.6|181617.3|181527.3|181610.3|181520.3|8
1733109900000|2024-12-02 03:25:00|181613.8|181523.8|181608.6|181518.6|181616.3|181526.3|181608.6|181518.6|14
1733109910000|2024-12-02 03:25:10|181610.8|181520.8|181612.8|181522.8|181615.6|181525.6|181604.9|181514.9|8
1733109920000|2024-12-02 03:25:20|181610.5|181520.5|181603.5|181513.5|181611|181521|181603.5|181513.5|5
1733109930000|2024-12-02 03:25:30|181608.5|181518.5|181605.7|181515.7|181614.6|181524.6|181605.7|181515.7|4
1733109940000|2024-12-02 03:25:40|181608.3|181518.3|181601.3|181511.3|181608.3|181518.3|181595.9|181505.9|12
1733109950000|2024-12-02 03:25:50|181603.3|181513.3|181609.5|181519.5|181609.5|181519.5|181599.6|181509.6|11
1733109960000|2024-12-02 03:26:00|181604.5|181514.5|181604.6|181514.6|181611.2|181521.2|181598.8|181508.8|10
1733109970000|2024-12-02 03:26:10|181610.1|181520.1|181602|181512|181610.1|181520.1|181597.3|181507.3|12
1733109980000|2024-12-02 03:26:20|181599.5|181509.5|181598.5|181508.5|181601.5|181511.5|181596.3|181506.3|7
1733109990000|2024-12-02 03:26:30|181596.3|181506.3|181599.6|181509.6|181599.6|181509.6|181594.3|181504.3|5
1733110000000|2024-12-02 03:26:40|181596.1|181506.1|181605.2|181515.2|181608.7|181518.7|181596.1|181506.1|12
1733110010000|2024-12-02 03:26:50|181602.7|181512.7|181607.5|181517.5|181610|181520|181602.7|181512.7|10
1733110020000|2024-12-02 03:27:00|181608.2|181518.2|181602.8|181512.8|181608.2|181518.2|181588.3|181498.3|8
1733110030000|2024-12-02 03:27:10|181605.8|181515.8|181607.6|181517.6|181607.8|181517.8|181603.5|181513.5|4
1733110040000|2024-12-02 03:27:20|181605.6|181515.6|181607.4|181517.4|181609.6|181519.6|181605.6|181515.6|3
1733110050000|2024-12-02 03:27:30|181610.4|181520.4|181619.9|181529.9|181619.9|181529.9|181607.4|181517.4|9
1733110060000|2024-12-02 03:27:40|181612.3|181522.3|181606.3|181516.3|181613.9|181523.9|181605.3|181515.3|14
1733110070000|2024-12-02 03:27:50|181600.2|181510.2|181593.7|181503.7|181600.2|181510.2|181591.5|181501.5|4
1733110080000|2024-12-02 03:28:00|181571.5|181481.5|181587.8|181497.8|181588.9|181498.9|181571.5|181481.5|9
1733110090000|2024-12-02 03:28:10|181581.7|181491.7|181577|181487|181581.7|181491.7|181572.1|181482.1|5
1733110100000|2024-12-02 03:28:20|181583.7|181493.7|181583|181493|181584.7|181494.7|181583|181493|3
1733110110000|2024-12-02 03:28:30|181585|181495|181574.2|181484.2|181585|181495|181574.2|181484.2|3
1733110120000|2024-12-02 03:28:40|181576.2|181486.2|181582.6|181492.6|181586.8|181496.8|181574.3|181484.3|7
1733110130000|2024-12-02 03:28:50|181576.5|181486.5|181598.6|181508.6|181599.9|181509.9|181576.5|181486.5|5
1733110140000|2024-12-02 03:29:00|181599.6|181509.6|181579.5|181489.5|181599.6|181509.6|181576.7|181486.7|10
1733110150000|2024-12-02 03:29:10|181574.2|181484.2|181583.1|181453.1|181589.3|181484.2|181574.2|181451.9|4
1733110160000|2024-12-02 03:29:20|181572.1|181442.1|181575.9|181445.9|181575.9|181445.9|181572.1|181442.1|2
1733110170000|2024-12-02 03:29:30|181579.2|181449.2|181587.4|181457.4|181587.4|181457.4|181579.2|181449.2|3
1733110180000|2024-12-02 03:29:40|181581.4|181451.4|181567|181477|181585.4|181477|181567|181448.9|5
1733110190000|2024-12-02 03:29:50|181562|181472|181557|181467|181566|181476|181557|181467|3
1733110200000|2024-12-02 03:30:00|181568.5|181478.5|181574.2|181484.2|181576.2|181486.2|181568.5|181478.5|3
1733110220000|2024-12-02 03:30:20|181556.5|181466.5|181561|181471|181564.3|181474.3|181547.8|181457.8|8
1733110230000|2024-12-02 03:30:30|181566.6|181476.6|181574.5|181484.5|181574.5|181484.5|181564.3|181474.3|5
1733110240000|2024-12-02 03:30:40|181569.3|181479.3|181565|181475|181569.3|181479.3|181560|181470|3
1733110250000|2024-12-02 03:30:50|181567.8|181477.8|181573|181483|181573|181483|181567.8|181477.8|3
1733110260000|2024-12-02 03:31:00|181563.5|181473.5|181568|181478|181568|181478|181563.5|181473.5|2
1733110270000|2024-12-02 03:31:10|181565.5|181475.5|181553.7|181463.7|181567.8|181477.8|181539.5|181449.5|15
1733110280000|2024-12-02 03:31:20|181546.9|181456.9|181558.7|181468.7|181561|181471|181538.9|181448.9|21
1733110290000|2024-12-02 03:31:30|181555.5|181465.5|181556|181466|181563|181473|181547.2|181457.2|12
1733110300000|2024-12-02 03:31:40|181556.2|181466.2|181559.5|181469.5|181563.2|181473.2|181556.2|181466.2|6
1733110310000|2024-12-02 03:31:50|181560.8|181470.8|181560.8|181470.8|181560.8|181470.8|181560.8|181470.8|1
1733110320000|2024-12-02 03:32:00|181571.5|181481.5|181571.5|181481.5|181571.5|181481.5|181571.5|181481.5|1
1733110330000|2024-12-02 03:32:10|181565|181475|181557.5|181467.5|181565|181475|181552.7|181462.7|3
1733110340000|2024-12-02 03:32:20|181550.7|181460.7|181562.7|181472.7|181562.7|181472.7|181541.6|181451.6|7
1733110360000|2024-12-02 03:32:40|181570.8|181480.8|181579.9|181489.9|181579.9|181489.9|181570.8|181480.8|3
1733110370000|2024-12-02 03:32:50|181574.3|181484.3|181568.3|181478.3|181574.3|181484.3|181568.3|181478.3|2
1733110380000|2024-12-02 03:33:00|181570.3|181480.3|181579.5|181489.5|181591.9|181501.9|181570.3|181480.3|6
1733110400000|2024-12-02 03:33:20|181585.2|181495.2|181612.9|181482.9|181628.2|181517.9|181585.2|181482.9|13
1733110410000|2024-12-02 03:33:30|181614.2|181484.2|181619.1|181489.1|181628.5|181498.5|181614.2|181484.2|10
1733110420000|2024-12-02 03:33:40|181614.5|181484.5|181596.9|181466.9|181627|181497|181596.9|181466.9|10
1733110440000|2024-12-02 03:34:00|181598.1|181468.1|181598.6|181468.6|181598.6|181468.6|181596.1|181466.1|3
1733110460000|2024-12-02 03:34:20|181579|181489|181579|181489|181579|181489|181579|181489|1
1733110470000|2024-12-02 03:34:30|181570.5|181480.5|181566|181476|181570.5|181480.5|181566|181476|2
1733110480000|2024-12-02 03:34:40|181570|181480|181571.7|181481.7|181571.7|181481.7|181570|181480|2
1733110500000|2024-12-02 03:35:00|181575|181485|181585.6|181495.6|181585.6|181495.6|181575|181485|3
1733110510000|2024-12-02 03:35:10|181582.6|181492.6|181582.6|181492.6|181582.6|181492.6|181582.6|181492.6|1
1733110520000|2024-12-02 03:35:20|181576.8|181486.8|181574|181484|181576.8|181486.8|181552.9|181462.9|10
1733110530000|2024-12-02 03:35:30|181571.2|181481.2|181566.6|181476.6|181571.2|181481.2|181562.8|181472.8|5
1733110540000|2024-12-02 03:35:40|181571.8|181481.8|181567.1|181477.1|181571.8|181481.8|181567.1|181477.1|2
1733110550000|2024-12-02 03:35:50|181568.1|181478.1|181568.3|181478.3|181570.8|181480.8|181566.1|181476.1|5
1733110570000|2024-12-02 03:36:10|181569.5|181479.5|181556.7|181466.7|181569.5|181479.5|181545.3|181455.3|6
1733110580000|2024-12-02 03:36:20|181561|181431|181549.2|181459.2|181570.7|181464.9|181545.3|181430.1|9
1733110590000|2024-12-02 03:36:30|181544.7|181454.7|181576.2|181486.2|181576.2|181486.2|181544.7|181454.7|7
1733110600000|2024-12-02 03:36:40|181582.2|181492.2|181585.1|181495.1|181585.6|181495.6|181582.2|181492.2|4
1733110620000|2024-12-02 03:37:00|181580.1|181490.1|181574.6|181484.6|181580.1|181490.1|181574.6|181484.6|2
1733110650000|2024-12-02 03:37:30|181701.5|181359.5|181571.5|181481.5|181701.5|181481.5|181571.5|181359.5|2
1733110660000|2024-12-02 03:37:40|181575.5|181485.5|181575.5|181485.5|181575.5|181485.5|181575.5|181485.5|1
1733110680000|2024-12-02 03:38:00|181573.7|181483.7|181569.5|181479.5|181573.7|181483.7|181567.5|181477.5|3
1733110690000|2024-12-02 03:38:10|181570.5|181480.5|181572.5|181482.5|181572.5|181482.5|181570.5|181480.5|2
1733110700000|2024-12-02 03:38:20|181567|181477|181570.2|181480.2|181570.2|181480.2|181561.7|181471.7|4
1733110710000|2024-12-02 03:38:30|181565|181475|181574.3|181484.3|181574.3|181484.3|181559.6|181469.6|10
1733110720000|2024-12-02 03:38:40|181580.3|181490.3|181586|181496|181586|181496|181580.3|181490.3|2
1733110730000|2024-12-02 03:38:50|181585|181495|181587|181497|181587|181497|181585|181495|2
1733110740000|2024-12-02 03:39:00|181581.2|181491.2|181581.2|181491.2|181581.2|181491.2|181581.2|181491.2|1
1733110750000|2024-12-02 03:39:10|181573|181483|181573|181483|181573|181483|181573|181483|1
1733110760000|2024-12-02 03:39:20|181567.5|181477.5|181570.8|181480.8|181570.8|181480.8|181565.1|181475.1|3
1733110790000|2024-12-02 03:39:50|181575|181485|181581.7|181491.7|181581.7|181491.7|181575|181485|2
1733110800000|2024-12-02 03:40:00|181577.2|181487.2|181585.2|181495.2|181585.2|181495.2|181577.2|181487.2|3
1733110810000|2024-12-02 03:40:10|181592.4|181502.4|181586.8|181496.8|181597.4|181507.4|181581.2|181491.2|6
1733110820000|2024-12-02 03:40:20|181580.3|181490.3|181562.2|181472.2|181580.3|181490.3|181562.2|181472.2|6
1733110830000|2024-12-02 03:40:30|181564.4|181474.4|181564.4|181474.4|181564.4|181474.4|181564.4|181474.4|1
1733110840000|2024-12-02 03:40:40|181566.7|181476.7|181582.4|181492.4|181584.4|181494.4|181564.2|181474.2|5
1733110880000|2024-12-02 03:41:20|181701.5|181359.5|181580|181490|181701.5|181490|181580|181359.5|2
1733110910000|2024-12-02 03:41:50|181576.5|181486.5|181572.3|181482.3|181576.5|181486.5|181561.2|181471.2|6
1733110920000|2024-12-02 03:42:00|181578.2|181488.2|181578.2|181488.2|181578.2|181488.2|181578.2|181488.2|1
1733110930000|2024-12-02 03:42:10|181583.7|181493.7|181583.7|181493.7|181583.7|181493.7|181583.7|181493.7|1
1733110940000|2024-12-02 03:42:20|181585.7|181495.7|181592.8|181502.8|181607.7|181517.7|181585.7|181495.7|9
1733110950000|2024-12-02 03:42:30|181597.1|181507.1|181584|181494|181597.4|181507.4|181582.8|181492.8|11
1733110960000|2024-12-02 03:42:40|181574.7|181484.7|181575.8|181485.8|181575.8|181485.8|181574.7|181484.7|3
1733110990000|2024-12-02 03:43:10|181706|181364|181707.5|181365.5|181707.5|181365.5|181706|181364|2
1733111000000|2024-12-02 03:43:20|181704.5|181362.5|181577.5|181487.5|181704.5|181487.5|181577.5|181362.5|2
1733111010000|2024-12-02 03:43:30|181568|181478|181562.8|181472.8|181568|181478|181560.8|181470.8|3
1733111020000|2024-12-02 03:43:40|181565.3|181475.3|181570.6|181480.6|181570.6|181480.6|181565.3|181475.3|2
1733111030000|2024-12-02 03:43:50|181573.2|181483.2|181573.2|181483.2|181573.2|181483.2|181573.2|181483.2|1
1733111060000|2024-12-02 03:44:20|181573|181483|181573|181483|181573|181483|181573|181483|1
1733111070000|2024-12-02 03:44:30|181594.4|181504.4|181591.4|181501.4|181594.4|181504.4|181591.4|181501.4|3
1733111080000|2024-12-02 03:44:40|181596.7|181506.7|181596.2|181506.2|181599.2|181509.2|181594.2|181504.2|6
1733111090000|2024-12-02 03:44:50|181598.7|181508.7|181593.4|181503.4|181607.2|181517.2|181593.4|181503.4|6
1733111100000|2024-12-02 03:45:00|181595.6|181505.6|181604.5|181514.5|181606.7|181516.7|181595.4|181505.4|12
1733111110000|2024-12-02 03:45:10|181598.7|181508.7|181601.6|181511.6|181601.6|181511.6|181589.1|181499.1|6
1733111130000|2024-12-02 03:45:30|181599.3|181509.3|181575.2|181485.2|181599.3|181509.3|181572|181482|5
1733111140000|2024-12-02 03:45:40|181576.2|181486.2|181584.9|181494.9|181586.9|181496.9|181576.2|181486.2|3
1733111150000|2024-12-02 03:45:50|181577.9|181487.9|181572.9|181482.9|181577.9|181487.9|181572.9|181482.9|2
1733111160000|2024-12-02 03:46:00|181574.7|181484.7|181574.7|181484.7|181574.7|181484.7|181574.7|181484.7|1
1733111180000|2024-12-02 03:46:20|181569.2|181479.2|181559.9|181469.9|181569.2|181479.2|181559.9|181469.9|3
1733111200000|2024-12-02 03:46:40|181554.3|181464.3|181564.3|181474.3|181564.3|181474.3|181554.3|181464.3|2
1733111210000|2024-12-02 03:46:50|181557.8|181467.8|181569.6|181479.6|181569.6|181479.6|181557.8|181467.8|3
1733111240000|2024-12-02 03:47:20|181574.3|181484.3|181582.6|181492.6|181582.6|181492.6|181574.3|181484.3|2
1733111270000|2024-12-02 03:47:50|181706|181364|181567.6|181477.6|181706|181477.6|181567.6|181364|2
1733111280000|2024-12-02 03:48:00|181573.8|181483.8|181579.9|181489.9|181579.9|181489.9|181573.8|181483.8|2
1733111290000|2024-12-02 03:48:10|181572.8|181482.8|181567.6|181477.6|181572.8|181482.8|181567.6|181477.6|2
1733111310000|2024-12-02 03:48:30|181569.6|181479.6|181584.6|181494.6|181590.9|181500.9|181569.6|181479.6|4
1733111320000|2024-12-02 03:48:40|181579.1|181489.1|181575|181485|181579.1|181489.1|181575|181485|2
1733111330000|2024-12-02 03:48:50|181572.8|181482.8|181574.8|181484.8|181574.8|181484.8|181572.8|181482.8|2
1733111340000|2024-12-02 03:49:00|181581.3|181491.3|181583.3|181493.3|181588.7|181498.7|181581.3|181491.3|5
1733111360000|2024-12-02 03:49:20|181580.8|181490.8|181575.3|181485.3|181583.1|181493.1|181575.3|181485.3|4
1733111380000|2024-12-02 03:49:40|181572|181482|181566.5|181476.5|181572|181482|181566.5|181476.5|2
1733111390000|2024-12-02 03:49:50|181568.5|181478.5|181573.9|181483.9|181573.9|181483.9|181568.5|181478.5|2
1733111400000|2024-12-02 03:50:00|181567.8|181477.8|181563.3|181473.3|181567.8|181477.8|181563.3|181473.3|2
1733111410000|2024-12-02 03:50:10|181558.1|181468.1|181554.4|181464.4|181558.1|181468.1|181554.4|181464.4|2
1733111420000|2024-12-02 03:50:20|181557.6|181467.6|181559.3|181469.3|181559.3|181469.3|181557.6|181467.6|2
1733111430000|2024-12-02 03:50:30|181556.5|181466.5|181556.5|181466.5|181556.5|181466.5|181556.5|181466.5|1
1733111450000|2024-12-02 03:50:50|181579.1|181449.1|181579.1|181449.1|181579.1|181449.1|181579.1|181449.1|1
1733111460000|2024-12-02 03:51:00|181593.3|181463.3|181593.3|181463.3|181593.3|181463.3|181593.3|181463.3|1
1733111490000|2024-12-02 03:51:30|181576.5|181486.5|181587.9|181497.9|181700.5|181497.9|181576.5|181358.5|3
1733111520000|2024-12-02 03:52:00|181578.8|181488.8|181572.5|181482.5|181578.8|181488.8|181566.5|181476.5|5
1733111530000|2024-12-02 03:52:10|181565.6|181475.6|181565.6|181475.6|181565.6|181475.6|181565.6|181475.6|1
1733111540000|2024-12-02 03:52:20|181571.4|181481.4|181576.3|181486.3|181576.8|181486.8|181566|181476|4
1733111550000|2024-12-02 03:52:30|181571.3|181481.3|181565.2|181475.2|181571.3|181481.3|181565.2|181475.2|2
1733111570000|2024-12-02 03:52:50|181568.5|181478.5|181569.7|181479.7|181575.2|181485.2|181568.5|181478.5|3
1733111580000|2024-12-02 03:53:00|181577.3|181487.3|181580.3|181490.3|181580.3|181490.3|181577.3|181487.3|2
1733111590000|2024-12-02 03:53:10|181574.9|181484.9|181555.4|181465.4|181574.9|181484.9|181555.4|181465.4|2
1733111600000|2024-12-02 03:53:20|181580.4|181490.4|181586|181496|181586|181496|181580.4|181490.4|2
1733111610000|2024-12-02 03:53:30|181581.3|181491.3|181581.3|181491.3|181581.3|181491.3|181581.3|181491.3|1
1733111620000|2024-12-02 03:53:40|181575.8|181485.8|181567.8|181477.8|181575.8|181485.8|181566.9|181476.9|3
1733111640000|2024-12-02 03:54:00|181561.8|181471.8|181561.8|181471.8|181561.8|181471.8|181561.8|181471.8|1
1733111650000|2024-12-02 03:54:10|181565.1|181475.1|181574.6|181484.6|181574.6|181484.6|181565.1|181475.1|2
1733111660000|2024-12-02 03:54:20|181576.6|181486.6|181578.6|181488.6|181578.6|181488.6|181576.6|181486.6|2
1733111680000|2024-12-02 03:54:40|181584.5|181494.5|181584.5|181494.5|181584.5|181494.5|181584.5|181494.5|1
1733111690000|2024-12-02 03:54:50|181578.7|181488.7|181578.7|181488.7|181578.7|181488.7|181578.7|181488.7|1
1733111700000|2024-12-02 03:55:00|181584.2|181494.2|181587.4|181497.4|181612.8|181522.8|181584.2|181494.2|12
1733111710000|2024-12-02 03:55:10|181588.6|181498.6|181588.6|181498.6|181588.6|181498.6|181588.6|181498.6|1
1733111720000|2024-12-02 03:55:20|181594.8|181504.8|181594.8|181504.8|181594.8|181504.8|181594.8|181504.8|1
1733111730000|2024-12-02 03:55:30|181603|181513|181565.4|181475.4|181603|181513|181563.4|181473.4|8
1733111750000|2024-12-02 03:55:50|181576.5|181486.5|181576.5|181486.5|181576.5|181486.5|181576.5|181486.5|1
1733111760000|2024-12-02 03:56:00|181574.3|181484.3|181575.3|181485.3|181575.3|181485.3|181574.3|181484.3|2
1733111780000|2024-12-02 03:56:20|181565.5|181475.5|181565.2|181475.2|181565.5|181475.5|181565.2|181475.2|2
1733111790000|2024-12-02 03:56:30|181560.5|181430.5|181580.3|181450.3|181581.5|181451.5|181560.5|181430.5|8
1733111800000|2024-12-02 03:56:40|181575.1|181445.1|181574.6|181444.6|181584.2|181454.2|181561.1|181431.1|11
1733111810000|2024-12-02 03:56:50|181564.6|181434.6|181564.8|181434.8|181578.9|181448.9|181562.8|181432.8|8
1733111820000|2024-12-02 03:57:00|181570.9|181440.9|181573.8|181443.8|181573.8|181443.8|181569|181439|6
1733111840000|2024-12-02 03:57:20|181570.9|181440.9|181554.7|181464.7|181570.9|181464.7|181549.9|181440.9|3
1733111850000|2024-12-02 03:57:30|181564.6|181474.6|181564.6|181474.6|181564.6|181474.6|181564.6|181474.6|1
1733111860000|2024-12-02 03:57:40|181562.7|181472.7|181562.7|181472.7|181562.7|181472.7|181562.7|181472.7|1
1733111870000|2024-12-02 03:57:50|181563|181473|181563|181473|181563|181473|181563|181473|1
1733111880000|2024-12-02 03:58:00|181559.4|181469.4|181568.1|181438.1|181568.1|181469.4|181546.9|181436.7|6
1733111890000|2024-12-02 03:58:10|181570.2|181440.2|181575.2|181445.2|181575.2|181445.2|181570.2|181440.2|2
1733111900000|2024-12-02 03:58:20|181566.4|181436.4|181571.8|181441.8|181571.9|181441.9|181566.4|181436.4|3
1733111910000|2024-12-02 03:58:30|181572.9|181442.9|181553.5|181463.5|181572.9|181463.5|181553.5|181442.9|2
1733111920000|2024-12-02 03:58:40|181557.5|181467.5|181564|181474|181564|181474|181557.5|181467.5|3
1733111930000|2024-12-02 03:58:50|181556.7|181466.7|181556.6|181466.6|181563.2|181473.2|181553.6|181463.6|7
1733111950000|2024-12-02 03:59:10|181564.4|181474.4|181570.1|181480.1|181574.1|181484.1|181564.4|181474.4|3
1733111980000|2024-12-02 03:59:40|181571.5|181481.5|181565|181475|181695.5|181481.5|181565|181348.5|4
1733112000000|2024-12-02 04:00:00|181566.8|181476.8|181566.8|181476.8|181566.8|181476.8|181566.8|181476.8|1
1733112030000|2024-12-02 04:00:30|181573.7|181483.7|181583.5|181493.5|181583.5|181493.5|181573.7|181483.7|3
1733112040000|2024-12-02 04:00:40|181584.1|181494.1|181585.7|181455.7|181585.7|181494.1|181570|181446.4|5
1733112060000|2024-12-02 04:01:00|181568.8|181478.8|181579.6|181489.6|181579.6|181489.6|181566.7|181476.7|3
1733112070000|2024-12-02 04:01:10|181576.6|181486.6|181579.1|181489.1|181579.1|181489.1|181576.6|181486.6|2
1733112080000|2024-12-02 04:01:20|181583.8|181493.8|181582.8|181492.8|181583.8|181493.8|181572.9|181482.9|5
1733112090000|2024-12-02 04:01:30|181589|181499|181585.4|181495.4|181589|181499|181585.4|181495.4|2
1733112100000|2024-12-02 04:01:40|181588.4|181498.4|181595.2|181505.2|181612.5|181522.5|181588.4|181498.4|14
1733112110000|2024-12-02 04:01:50|181600.9|181510.9|181586.6|181496.6|181600.9|181510.9|181586.6|181496.6|8
1733112120000|2024-12-02 04:02:00|181586.1|181496.1|181570.5|181480.5|181586.1|181496.1|181570.5|181480.5|7
1733112150000|2024-12-02 04:02:30|181574.5|181484.5|181581|181491|181586|181496|181574.5|181484.5|3
1733112160000|2024-12-02 04:02:40|181579|181489|181585|181495|181585.5|181495.5|181579|181489|5
1733112170000|2024-12-02 04:02:50|181583|181493|181580.5|181490.5|181585|181495|181574|181484|4
1733112180000|2024-12-02 04:03:00|181579.1|181489.1|181579.1|181489.1|181579.1|181489.1|181579.1|181489.1|1
1733112190000|2024-12-02 04:03:10|181560.6|181470.6|181560.6|181470.6|181560.6|181470.6|181560.6|181470.6|1
1733112210000|2024-12-02 04:03:30|181557.3|181467.3|181556.4|181466.4|181557.3|181467.3|181551.2|181461.2|3
1733112220000|2024-12-02 04:03:40|181559.3|181469.3|181559.3|181469.3|181559.3|181469.3|181559.3|181469.3|1
1733112230000|2024-12-02 04:03:50|181559.9|181469.9|181576.1|181486.1|181576.1|181486.1|181559.9|181469.9|2
1733112240000|2024-12-02 04:04:00|181571.8|181481.8|181571.8|181481.8|181571.8|181481.8|181571.8|181481.8|1
1733112250000|2024-12-02 04:04:10|181563.5|181473.5|181600.1|181470.1|181600.1|181473.5|181563.5|181470.1|2
1733112260000|2024-12-02 04:04:20|181585.7|181455.7|181570|181480|181585.7|181480|181564.8|181455.7|4
1733112290000|2024-12-02 04:04:50|181575.5|181485.5|181582.8|181492.8|181582.8|181492.8|181575.5|181485.5|2
1733112300000|2024-12-02 04:05:00|181566.7|181476.7|181569.2|181479.2|181571|181481|181566.7|181476.7|4
1733112310000|2024-12-02 04:05:10|181568.7|181478.7|181568.5|181478.5|181568.7|181478.7|181568.5|181478.5|2
1733112330000|2024-12-02 04:05:30|181571|181481|181564.5|181474.5|181571|181481|181558|181468|5
1733112340000|2024-12-02 04:05:40|181566|181476|181578|181448|181578|181476|181541.5|181448|3
1733112360000|2024-12-02 04:06:00|181577.8|181447.8|181590|181460|181590|181460|181577.8|181447.8|2
1733112370000|2024-12-02 04:06:10|181585|181455|181587|181457|181587|181457|181585|181455|2
1733112380000|2024-12-02 04:06:20|181586|181456|181586|181456|181586|181456|181586|181456|1
1733112390000|2024-12-02 04:06:30|181565.5|181475.5|181565.5|181475.5|181565.5|181475.5|181565.5|181475.5|1
1733112410000|2024-12-02 04:06:50|181693.5|181351.5|181576.1|181446.1|181693.5|181446.1|181576.1|181351.5|2
1733112420000|2024-12-02 04:07:00|181577.1|181447.1|181577.1|181447.1|181577.1|181447.1|181577.1|181447.1|1
1733112430000|2024-12-02 04:07:10|181579.1|181449.1|181598.8|181508.8|181618.8|181508.8|181530.4|181440.4|5
1733112440000|2024-12-02 04:07:20|181530.4|181440.4|181568|181478|181568|181478|181530.4|181440.4|4
1733112460000|2024-12-02 04:07:40|181572.3|181482.3|181577.5|181487.5|181578.3|181488.3|181572.3|181482.3|4
1733112470000|2024-12-02 04:07:50|181579.9|181489.9|181579.9|181489.9|181579.9|181489.9|181579.9|181489.9|1
1733112490000|2024-12-02 04:08:10|181585.5|181495.5|181595.8|181505.8|181595.8|181505.8|181585.5|181495.5|2
1733112520000|2024-12-02 04:08:40|181599.5|181509.5|181578.7|181488.7|181607|181517|181576.8|181486.8|6
1733112530000|2024-12-02 04:08:50|181572|181482|181575.4|181485.4|181575.4|181485.4|181572|181482|2
1733112560000|2024-12-02 04:09:20|181700|181358|181701|181359|181701|181359|181700|181358|2
1733112570000|2024-12-02 04:09:30|181699.5|181357.5|181699.5|181357.5|181699.5|181357.5|181699.5|181357.5|1
1733112580000|2024-12-02 04:09:40|181703|181361|181595.8|181465.8|181703|181465.8|181593.9|181359.5|4
1733112590000|2024-12-02 04:09:50|181590.3|181460.3|181566.7|181476.7|181590.3|181477.5|181561.4|181460.3|4
1733112600000|2024-12-02 04:10:00|181566.5|181476.5|181566.5|181476.5|181566.5|181476.5|181566.5|181476.5|1
1733112610000|2024-12-02 04:10:10|181573.1|181483.1|181573.1|181483.1|181573.1|181483.1|181573.1|181483.1|1
1733112630000|2024-12-02 04:10:30|181595.1|181465.1|181595.1|181465.1|181595.1|181465.1|181595.1|181465.1|1
1733112650000|2024-12-02 04:10:50|181696.5|181354.5|181557.7|181467.7|181696.5|181481|181557.7|181354.5|4
1733112660000|2024-12-02 04:11:00|181560.4|181470.4|181565.9|181475.9|181565.9|181475.9|181560.4|181470.4|2
1733112670000|2024-12-02 04:11:10|181570.1|181480.1|181584.4|181494.4|181584.4|181494.4|181570.1|181480.1|2
1733112680000|2024-12-02 04:11:20|181599.1|181509.1|181593.9|181503.9|181599.1|181509.1|181593.9|181503.9|3
1733112700000|2024-12-02 04:11:40|181587.3|181497.3|181580.4|181490.4|181587.3|181497.3|181580.4|181490.4|2
1733112720000|2024-12-02 04:12:00|181566.8|181476.8|181571.9|181481.9|181571.9|181481.9|181566.8|181476.8|2
1733112730000|2024-12-02 04:12:10|181573.6|181483.6|181571.6|181481.6|181573.6|181483.6|181571.6|181481.6|2
1733112750000|2024-12-02 04:12:30|181569.6|181479.6|181577|181487|181577|181487|181569.6|181479.6|3
1733112780000|2024-12-02 04:13:00|181700.5|181358.5|181588.6|181498.6|181700.5|181498.6|181588.6|181358.5|4
1733112790000|2024-12-02 04:13:10|181582.8|181492.8|181586.8|181496.8|181589.8|181499.8|181582.8|181492.8|4
1733112800000|2024-12-02 04:13:20|181587.8|181497.8|181573.6|181483.6|181588.9|181498.9|181571.3|181481.3|6
1733112810000|2024-12-02 04:13:30|181572.6|181482.6|181569.6|181479.6|181572.6|181482.6|181569.6|181479.6|2
1733112820000|2024-12-02 04:13:40|181568.6|181478.6|181557.9|181467.9|181568.6|181478.6|181557.9|181467.9|2
1733112830000|2024-12-02 04:13:50|181559.8|181469.8|181559.8|181469.8|181559.8|181469.8|181559.8|181469.8|1
1733112850000|2024-12-02 04:14:10|181559|181469|181554.5|181464.5|181559|181469|181552.5|181462.5|3
1733112860000|2024-12-02 04:14:20|181564.5|181474.5|181562|181472|181564.5|181474.5|181560|181470|3
1733112870000|2024-12-02 04:14:30|181562.4|181472.4|181562.4|181472.4|181562.4|181472.4|181562.4|181472.4|1
1733112900000|2024-12-02 04:15:00|181567.4|181477.4|181613.7|181483.7|181619.1|181507.9|181567.4|181477.4|5
1733112920000|2024-12-02 04:15:20|181613.3|181483.3|181608.1|181478.1|181613.3|181483.3|181608.1|181478.1|2
1733112930000|2024-12-02 04:15:30|181607.1|181477.1|181588.4|181458.4|181607.1|181477.1|181588.4|181458.4|4
1733112940000|2024-12-02 04:15:40|181583|181453|181589.2|181459.2|181589.2|181459.2|181583|181453|2
1733112950000|2024-12-02 04:15:50|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|1
1733112970000|2024-12-02 04:16:10|181567.5|181477.5|181586.8|181496.8|181586.8|181496.8|181567.5|181477.5|3
1733112980000|2024-12-02 04:16:20|181589.6|181499.6|181585.9|181495.9|181589.6|181499.6|181585.9|181495.9|2
1733112990000|2024-12-02 04:16:30|181584.6|181494.6|181575.9|181485.9|181584.6|181494.6|181570.6|181480.6|3
1733113010000|2024-12-02 04:16:50|181570.2|181480.2|181566.9|181476.9|181570.2|181480.2|181566.9|181476.9|2
1733113020000|2024-12-02 04:17:00|181577.6|181487.6|181577.6|181487.6|181577.6|181487.6|181577.6|181487.6|1
1733113030000|2024-12-02 04:17:10|181576.6|181486.6|181576.6|181486.6|181576.6|181486.6|181576.6|181486.6|1
1733113050000|2024-12-02 04:17:30|181578|181488|181581.6|181491.6|181595.1|181505.1|181578|181488|6
1733113060000|2024-12-02 04:17:40|181578.4|181488.4|181582.4|181492.4|181582.4|181492.4|181572.1|181482.1|5
1733113080000|2024-12-02 04:18:00|181587.1|181497.1|181584.1|181494.1|181587.1|181497.1|181584.1|181494.1|2
1733113100000|2024-12-02 04:18:20|181586.5|181496.5|181590.5|181500.5|181590.5|181500.5|181586.5|181496.5|2
1733113110000|2024-12-02 04:18:30|181596.5|181506.5|181591|181501|181596.5|181506.5|181591|181501|2
1733113120000|2024-12-02 04:18:40|181569.4|181439.4|181551.6|181421.6|181569.4|181439.4|181548.3|181418.3|6
1733113150000|2024-12-02 04:19:10|181565.1|181435.1|181561.4|181431.4|181568|181438|181561.4|181431.4|4
1733113160000|2024-12-02 04:19:20|181564.2|181434.2|181567.9|181437.9|181579.4|181449.4|181563.7|181433.7|9
1733113170000|2024-12-02 04:19:30|181564.1|181434.1|181578.1|181448.1|181578.6|181448.6|181562.1|181432.1|20
1733113180000|2024-12-02 04:19:40|181576.8|181446.8|181582.5|181452.5|181589.2|181459.2|181576.8|181446.8|6
1733113200000|2024-12-02 04:20:00|181588|181458|181584.3|181454.3|181588|181458|181584.3|181454.3|3
1733113210000|2024-12-02 04:20:10|181582.3|181452.3|181582.3|181452.3|181582.3|181452.3|181582.3|181452.3|1
1733113230000|2024-12-02 04:20:30|181563.5|181473.5|181563.5|181473.5|181563.5|181473.5|181563.5|181473.5|1
1733113240000|2024-12-02 04:20:40|181567.8|181477.8|181573.5|181483.5|181573.5|181483.5|181567.8|181477.8|2
1733113250000|2024-12-02 04:20:50|181567.9|181477.9|181573|181483|181573|181483|181567.9|181477.9|2
1733113260000|2024-12-02 04:21:00|181566.9|181476.9|181550.5|181460.5|181566.9|181476.9|181547.8|181457.8|4
1733113270000|2024-12-02 04:21:10|181550.8|181460.8|181561.8|181471.8|181562|181472|181550.8|181460.8|3
1733113280000|2024-12-02 04:21:20|181554.5|181464.5|181556.3|181466.3|181556.3|181466.3|181550.2|181460.2|3
1733113300000|2024-12-02 04:21:40|181550|181460|181556.6|181466.6|181556.6|181466.6|181550|181460|4
1733113320000|2024-12-02 04:22:00|181550.6|181460.6|181551.1|181461.1|181551.1|181461.1|181550.6|181460.6|2
1733113330000|2024-12-02 04:22:10|181554.1|181464.1|181554.1|181464.1|181554.1|181464.1|181554.1|181464.1|1
1733113350000|2024-12-02 04:22:30|181560|181470|181560|181470|181560|181470|181560|181470|1
1733113360000|2024-12-02 04:22:40|181562.2|181472.2|181576.9|181486.9|181577.9|181487.9|181562.2|181472.2|3
1733113380000|2024-12-02 04:23:00|181571.4|181481.4|181571.4|181481.4|181571.4|181481.4|181571.4|181481.4|1
1733113390000|2024-12-02 04:23:10|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|1
1733113410000|2024-12-02 04:23:30|181696.5|181354.5|181559.7|181469.7|181696.5|181476.6|181550.6|181354.5|5
1733113420000|2024-12-02 04:23:40|181557.5|181467.5|181557.4|181467.4|181562.8|181472.8|181557.2|181467.2|4
1733113430000|2024-12-02 04:23:50|181563.2|181473.2|181554.9|181464.9|181563.2|181473.2|181554.9|181464.9|5
1733113460000|2024-12-02 04:24:20|181552.1|181462.1|181566.2|181476.2|181566.2|181476.2|181550.5|181460.5|5
1733113470000|2024-12-02 04:24:30|181572.2|181482.2|181568.8|181478.8|181577.4|181487.4|181568.8|181478.8|4
1733113490000|2024-12-02 04:24:50|181565.8|181475.8|181553.4|181463.4|181565.8|181475.8|181548|181458|7
1733113500000|2024-12-02 04:25:00|181551.2|181461.2|181544.3|181454.3|181558.2|181468.2|181544.3|181454.3|7
1733113510000|2024-12-02 04:25:10|181541.5|181451.5|181553.7|181463.7|181553.7|181463.7|181541.5|181451.5|4
1733113520000|2024-12-02 04:25:20|181551.7|181461.7|181408.8|181278.8|181557.1|181467.1|181408.8|181278.8|12
1733113530000|2024-12-02 04:25:30|181410.3|181280.3|181394.6|181264.6|181410.3|181280.3|181394.6|181264.6|10
1733113540000|2024-12-02 04:25:40|181401.1|181271.1|181380.7|181250.7|181402.7|181272.7|181365.7|181235.7|30
1733113550000|2024-12-02 04:25:50|181375.1|181245.1|181388.1|181258.1|181388.1|181258.1|181344.8|181214.8|30
1733113560000|2024-12-02 04:26:00|181377.4|181247.4|181371.4|181241.4|181380.4|181250.4|181363.8|181233.8|35
1733113570000|2024-12-02 04:26:10|181374.2|181244.2|181380|181250|181390.3|181260.3|181365.3|181235.3|34
1733113580000|2024-12-02 04:26:20|181373.3|181243.3|181376.1|181246.1|181379.7|181249.7|181369.1|181239.1|37
1733113590000|2024-12-02 04:26:30|181376.9|181246.9|181372.5|181242.5|181385.7|181255.7|181367.1|181237.1|36
1733113600000|2024-12-02 04:26:40|181382.4|181252.4|181374.7|181244.7|181391.2|181261.2|181368.4|181238.4|40
1733113610000|2024-12-02 04:26:50|181411|181281|181409.8|181279.8|181414.5|181284.5|181409|181279|7
1733113620000|2024-12-02 04:27:00|181393.1|181263.1|181390.3|181260.3|181406.6|181276.6|181390.3|181260.3|15
1733113630000|2024-12-02 04:27:10|181393.1|181263.1|181391.4|181261.4|181403.4|181273.4|181383.7|181253.7|38
1733113640000|2024-12-02 04:27:20|181395|181265|181440.7|181310.7|181440.7|181310.7|181372.5|181242.5|26
1733113650000|2024-12-02 04:27:30|181444|181314|181432.4|181302.4|181450|181320|181430.4|181300.4|9
1733113660000|2024-12-02 04:27:40|181438.9|181308.9|181428.9|181298.9|181438.9|181308.9|181428.9|181298.9|5
1733113670000|2024-12-02 04:27:50|181421.9|181291.9|181412.4|181282.4|181430.2|181300.2|181410.3|181280.3|18
1733113680000|2024-12-02 04:28:00|181414.9|181284.9|181423.2|181293.2|181426.4|181296.4|181411.2|181281.2|13
1733113690000|2024-12-02 04:28:10|181425.9|181295.9|181409.3|181279.3|181425.9|181295.9|181408.6|181278.6|11
1733113700000|2024-12-02 04:28:20|181403.8|181273.8|181415.9|181285.9|181415.9|181285.9|181403.8|181273.8|6
1733113710000|2024-12-02 04:28:30|181409.1|181279.1|181409.9|181279.9|181412.2|181282.2|181408.6|181278.6|8
1733113720000|2024-12-02 04:28:40|181411.7|181281.7|181415.8|181285.8|181419.4|181289.4|181409.5|181279.5|12
1733113730000|2024-12-02 04:28:50|181419.6|181289.6|181395.6|181305.6|181419.6|181309.9|181395.6|181289.6|5
1733113740000|2024-12-02 04:29:00|181399.1|181309.1|181418.5|181288.5|181431.3|181320.2|181399.1|181282.3|23
1733113750000|2024-12-02 04:29:10|181421.6|181291.6|181419.7|181289.7|181430.2|181300.2|181418.5|181288.5|9
1733113760000|2024-12-02 04:29:20|181422.2|181292.2|181432.6|181302.6|181437.6|181307.6|181418|181288|11
1733113770000|2024-12-02 04:29:30|181440.2|181310.2|181428.2|181298.2|181452.5|181322.5|181428.2|181298.2|12
1733113780000|2024-12-02 04:29:40|181425.7|181295.7|181428|181298|181445.2|181315.2|181425.7|181295.7|13
1733113790000|2024-12-02 04:29:50|181455.4|181325.4|181440.3|181310.3|181463.7|181333.7|181431.4|181301.4|18
1733113800000|2024-12-02 04:30:00|181407.4|181277.4|181387.3|181297.3|181411.9|181297.3|181381.5|181265.4|13
1733113810000|2024-12-02 04:30:10|181400.9|181310.9|181419|181289|181437.2|181313.9|181400.9|181289|15
1733113820000|2024-12-02 04:30:20|181421.5|181291.5|181412.8|181282.8|181424.5|181294.5|181411.5|181281.5|16
1733113830000|2024-12-02 04:30:30|181414.5|181284.5|181414.8|181284.8|181422.5|181292.5|181411.2|181281.2|22
1733113840000|2024-12-02 04:30:40|181408.1|181278.1|181418.5|181288.5|181424.5|181294.5|181408.1|181278.1|21
1733113850000|2024-12-02 04:30:50|181416|181286|181414.7|181284.7|181420|181290|181403.7|181273.7|19
1733113860000|2024-12-02 04:31:00|181417.7|181287.7|181388.3|181298.3|181422|181307.3|181388.3|181281.7|20
1733113870000|2024-12-02 04:31:10|181385.5|181295.5|181412|181282|181426.8|181307.3|181385.2|181280.2|23
1733113880000|2024-12-02 04:31:20|181414.3|181284.3|181443|181313|181444.2|181314.2|181411.8|181281.8|13
1733113890000|2024-12-02 04:31:30|181440.5|181310.5|181444.5|181314.5|181444.5|181314.5|181440.5|181310.5|3
1733113900000|2024-12-02 04:31:40|181452.2|181322.2|181431.3|181301.3|181452.8|181322.8|181427.1|181297.1|14
1733113910000|2024-12-02 04:31:50|181427.1|181297.1|181433|181303|181434.9|181304.9|181423.3|181293.3|7
1733113920000|2024-12-02 04:32:00|181442.2|181312.2|181450.2|181320.2|181454.9|181324.9|181438.2|181308.2|6
1733113940000|2024-12-02 04:32:20|181435.8|181305.8|181431.5|181301.5|181435.8|181305.8|181410|181280|8
1733113970000|2024-12-02 04:32:50|181535.5|181193.5|181535.5|181193.5|181535.5|181193.5|181535.5|181193.5|1
1733113980000|2024-12-02 04:33:00|181414.2|181284.2|181414.2|181284.2|181414.2|181284.2|181414.2|181284.2|1
1733114000000|2024-12-02 04:33:20|181424.9|181294.9|181410.5|181280.5|181424.9|181294.9|181382.1|181252.1|9
1733114010000|2024-12-02 04:33:30|181406.5|181276.5|181407.7|181277.7|181417|181287|181406.5|181276.5|12
1733114020000|2024-12-02 04:33:40|181392.2|181302.2|181386.5|181296.5|181395.2|181305.2|181384.5|181294.5|19
1733114030000|2024-12-02 04:33:50|181385.8|181295.8|181379.1|181289.1|181390.5|181300.5|181376.1|181286.1|14
1733114040000|2024-12-02 04:34:00|181381.9|181291.9|181375.5|181285.5|181390.6|181300.6|181375.5|181285.5|12
1733114050000|2024-12-02 04:34:10|181377.8|181287.8|181387.9|181297.9|181387.9|181297.9|181374|181284|19
1733114060000|2024-12-02 04:34:20|181390.1|181300.1|181403.9|181273.9|181406.7|181307.3|181379.7|181273.9|10
1733114070000|2024-12-02 04:34:30|181406.9|181276.9|181410.4|181280.4|181412.9|181282.9|181404.7|181274.7|19
1733114080000|2024-12-02 04:34:40|181415.8|181285.8|181386.4|181296.4|181415.8|181307.3|181386.4|181280.4|16
1733114090000|2024-12-02 04:34:50|181388.6|181298.6|181387.1|181297.1|181391.1|181301.1|181385.9|181295.9|11
1733114100000|2024-12-02 04:35:00|181382.1|181292.1|181393|181303|181398.1|181308.1|181382.1|181292.1|11
1733114110000|2024-12-02 04:35:10|181390|181300|181392.2|181302.2|181404.4|181314.4|181379|181289|15
1733114120000|2024-12-02 04:35:20|181395.6|181305.6|181396|181306|181399.5|181309.5|181390.9|181300.9|14
1733114140000|2024-12-02 04:35:40|181398|181308|181411.7|181281.7|181432.1|181308|181398|181281.7|6
1733114150000|2024-12-02 04:35:50|181424.4|181294.4|181416.3|181286.3|181425.3|181295.3|181416.3|181286.3|10
1733114160000|2024-12-02 04:36:00|181402.4|181272.4|181390.7|181260.7|181402.4|181272.4|181390.3|181260.3|10
1733114170000|2024-12-02 04:36:10|181390.3|181260.3|181375.2|181285.2|181390.3|181287.1|181369.7|181254.4|17
1733114180000|2024-12-02 04:36:20|181374.4|181284.4|181361.8|181271.8|181374.4|181284.4|181361.8|181271.8|4
1733114190000|2024-12-02 04:36:30|181367.3|181277.3|181367.3|181277.3|181373|181283|181367.3|181277.3|4
1733114200000|2024-12-02 04:36:40|181369.8|181279.8|181382.9|181292.9|181382.9|181292.9|181369.8|181279.8|4
1733114210000|2024-12-02 04:36:50|181381.4|181291.4|181382.4|181292.4|181386.4|181296.4|181371.6|181281.6|21
1733114220000|2024-12-02 04:37:00|181305.8|181215.8|181307|181217|181320.8|181230.8|181289.4|181199.4|22
1733114230000|2024-12-02 04:37:10|181335.2|181205.2|181339.6|181209.6|181339.6|181209.6|181328.2|181198.2|8
1733114240000|2024-12-02 04:37:20|181329.9|181199.9|181325.8|181195.8|181335.6|181205.6|181322.5|181192.5|12
1733114250000|2024-12-02 04:37:30|181390.1|181260.1|181375.1|181245.1|181390.1|181260.1|181375.1|181245.1|2
1733114260000|2024-12-02 04:37:40|181373.1|181243.1|181360.6|181230.6|181373.1|181243.1|181353.5|181223.5|8
1733114270000|2024-12-02 04:37:50|181359.6|181229.6|181361.5|181231.5|181372.2|181242.2|181359.6|181229.6|7
1733114280000|2024-12-02 04:38:00|181364.2|181234.2|181361.5|181231.5|181364.2|181234.2|181354.5|181224.5|7
1733114290000|2024-12-02 04:38:10|181364|181234|181366.9|181236.9|181369.6|181239.6|181352.3|181222.3|6
1733114300000|2024-12-02 04:38:20|181371.1|181241.1|181366.8|181236.8|181371.1|181241.1|181366.8|181236.8|3
1733114330000|2024-12-02 04:38:50|181387|181257|181387|181257|181387|181257|181387|181257|1
1733114340000|2024-12-02 04:39:00|181384.5|181254.5|181387|181257|181388|181258|181381|181251|4
1733114350000|2024-12-02 04:39:10|181392|181262|181374.3|181244.3|181394|181264|181374.3|181244.3|10
1733114370000|2024-12-02 04:39:30|181379.8|181249.8|181431|181301|181437|181307|181379.8|181249.8|12
1733114380000|2024-12-02 04:39:40|181433.2|181303.2|181433.2|181303.2|181433.2|181303.2|181433.2|181303.2|1
1733114390000|2024-12-02 04:39:50|181427|181297|181427|181297|181427|181297|181427|181297|1
1733114400000|2024-12-02 04:40:00|181433.8|181303.8|181431.7|181301.7|181448|181318|181422.2|181292.2|6
1733114410000|2024-12-02 04:40:10|181437.5|181307.5|181423.9|181293.9|181437.5|181307.5|181423.9|181293.9|3
1733114440000|2024-12-02 04:40:40|181418.8|181288.8|181432.8|181302.8|181432.8|181302.8|181418.8|181288.8|2
1733114460000|2024-12-02 04:41:00|181424.3|181294.3|181424.5|181294.5|181428.1|181298.1|181424|181294|6
1733114470000|2024-12-02 04:41:10|181419|181289|181424.8|181294.8|181429.8|181299.8|181416.6|181286.6|14
1733114480000|2024-12-02 04:41:20|181421.8|181291.8|181416.2|181286.2|181424.6|181294.6|181411.6|181281.6|16
1733114490000|2024-12-02 04:41:30|181419|181289|181414.9|181284.9|181428.4|181298.4|181414.6|181284.6|14
1733114500000|2024-12-02 04:41:40|181415.7|181285.7|181415|181285|181422.9|181292.9|181406.7|181276.7|24
1733114510000|2024-12-02 04:41:50|181415.7|181285.7|181410.6|181280.6|181424.3|181294.3|181409.6|181279.6|13
1733114520000|2024-12-02 04:42:00|181406.9|181276.9|181404.9|181274.9|181408.6|181278.6|181404.9|181274.9|4
1733114530000|2024-12-02 04:42:10|181411.6|181281.6|181410.4|181280.4|181411.6|181281.6|181410.4|181280.4|2
1733114540000|2024-12-02 04:42:20|181418.3|181288.3|181416.4|181286.4|181430.4|181300.4|181410|181280|16
1733114550000|2024-12-02 04:42:30|181417.9|181287.9|181410.5|181280.5|181425.5|181295.5|181407.3|181277.3|24
1733114560000|2024-12-02 04:42:40|181405.5|181275.5|181409.7|181279.7|181418.2|181288.2|181402.8|181272.8|14
1733114570000|2024-12-02 04:42:50|181415.1|181285.1|181418.3|181288.3|181419.1|181289.1|181411.9|181281.9|9
1733114580000|2024-12-02 04:43:00|181415.8|181285.8|181417.8|181287.8|181423.6|181293.6|181415.8|181285.8|17
1733114590000|2024-12-02 04:43:10|181420.3|181290.3|181418.4|181288.4|181425.8|181295.8|181406.9|181276.9|22
1733114600000|2024-12-02 04:43:20|181407.1|181277.1|181386.3|181256.3|181407.1|181313.5|181350.5|181256.3|13
1733114610000|2024-12-02 04:43:30|181385.3|181255.3|181372.3|181242.3|181385.3|181255.3|181370.5|181240.5|3
1733114640000|2024-12-02 04:44:00|181354|181264|181375.7|181245.7|181385.7|181270.5|181351.7|181238.7|8
1733114650000|2024-12-02 04:44:10|181366.9|181236.9|181366.9|181236.9|181366.9|181236.9|181366.9|181236.9|1
1733114660000|2024-12-02 04:44:20|181379.4|181249.4|181371.9|181241.9|181387.2|181257.2|181370.4|181240.4|7
1733114670000|2024-12-02 04:44:30|181387|181257|181460.5|181330.5|181460.5|181330.5|181387|181257|5
1733114700000|2024-12-02 04:45:00|181478|181348|181478|181348|181478|181348|181478|181348|1
1733114730000|2024-12-02 04:45:30|181462.1|181332.1|181462.1|181332.1|181462.1|181332.1|181462.1|181332.1|1
1733114760000|2024-12-02 04:46:00|181478|181348|181483.5|181353.5|181483.5|181353.5|181478|181348|3
1733114770000|2024-12-02 04:46:10|181481.5|181351.5|181481.5|181351.5|181481.5|181351.5|181481.5|181351.5|1
1733114780000|2024-12-02 04:46:20|181475|181345|181452.4|181322.4|181475|181345|181434.6|181304.6|5
1733114790000|2024-12-02 04:46:30|181455.9|181325.9|181454.2|181324.2|181461.2|181331.2|181453.7|181323.7|6
1733114800000|2024-12-02 04:46:40|181460.4|181330.4|181458.7|181328.7|181462.4|181332.4|181458.7|181328.7|4
1733114810000|2024-12-02 04:46:50|181457.5|181327.5|181457.5|181327.5|181457.5|181327.5|181457.5|181327.5|1
1733114820000|2024-12-02 04:47:00|181469.5|181339.5|181480.5|181350.5|181480.5|181350.5|181469.5|181339.5|2
1733114830000|2024-12-02 04:47:10|181475|181345|181475|181345|181475|181345|181475|181345|1
1733114840000|2024-12-02 04:47:20|181455.9|181325.9|181455.9|181325.9|181455.9|181325.9|181455.9|181325.9|1
1733114850000|2024-12-02 04:47:30|181458.6|181328.6|181457.6|181327.6|181458.6|181328.6|181457.6|181327.6|2
1733114860000|2024-12-02 04:47:40|181459.9|181329.9|181461.2|181331.2|181465.2|181335.2|181459.9|181329.9|4
1733114880000|2024-12-02 04:48:00|181467.4|181337.4|181518|181388|181524.4|181394.4|181467.4|181337.4|10
1733114910000|2024-12-02 04:48:30|181501|181411|181501|181411|181501|181411|181501|181411|1
1733114920000|2024-12-02 04:48:40|181496|181406|181507|181417|181507|181417|181496|181406|3
1733114930000|2024-12-02 04:48:50|181501.5|181411.5|181499|181409|181501.5|181411.5|181499|181409|2
1733114940000|2024-12-02 04:49:00|181497|181407|181548.4|181418.4|181548.4|181418.4|181497|181407|3
1733114950000|2024-12-02 04:49:10|181543.6|181413.6|181543.6|181413.6|181548.9|181418.9|181543.6|181413.6|4
1733114960000|2024-12-02 04:49:20|181546.6|181416.6|181618.6|181356.9|181618.6|181418.9|181543.9|181350.2|7
1733114970000|2024-12-02 04:49:30|181551.9|181363.5|181551.9|181421.9|181551.9|181421.9|181551.9|181356.2|3
1733114980000|2024-12-02 04:49:40|181554.5|181424.5|181547.9|181417.9|181578.8|181424.5|181538.9|181373.8|5
1733114990000|2024-12-02 04:49:50|181592.9|181392.3|181628.3|181498.3|181633.4|181503.4|181584.6|181392.3|30
1733115000000|2024-12-02 04:50:00|181640.7|181510.7|181644.6|181514.6|181657.2|181527.2|181634|181442.8|40
1733115010000|2024-12-02 04:50:10|181645.2|181515.2|181637.9|181507.9|181656.2|181526.2|181637.9|181507.9|39
1733115020000|2024-12-02 04:50:20|181643.6|181513.6|181661.3|181531.3|181663.1|181533.1|181643.6|181513.6|38
1733115030000|2024-12-02 04:50:30|181656.7|181526.7|181665.8|181535.8|181669|181539|181650.2|181520.2|34
1733115040000|2024-12-02 04:50:40|181666.8|181536.8|181653.2|181523.2|181666.8|181536.8|181648.5|181518.5|32
1733115050000|2024-12-02 04:50:50|181651.5|181521.5|181649.4|181519.4|181664.5|181534.5|181644.4|181514.4|32
1733115060000|2024-12-02 04:51:00|181653.4|181523.4|181645.8|181515.8|181660.8|181530.8|181645.8|181515.8|36
1733115070000|2024-12-02 04:51:10|181657|181527|181651.4|181521.4|181666.3|181536.3|181645.7|181515.7|37
1733115080000|2024-12-02 04:51:20|181656.1|181526.1|181662.2|181532.2|181662.2|181532.2|181648|181518|37
1733115090000|2024-12-02 04:51:30|181660.1|181530.1|181647.6|181517.6|181660.1|181530.1|181644.9|181514.9|29
1733115100000|2024-12-02 04:51:40|181650.3|181520.3|181640.8|181510.8|181654|181524|181634.8|181504.8|21
1733115110000|2024-12-02 04:51:50|181639.8|181509.8|181624.1|181494.1|181639.8|181509.8|181622.4|181492.4|30
1733115120000|2024-12-02 04:52:00|181621.3|181491.3|181624.4|181494.4|181634.8|181504.8|181615.6|181485.6|27
1733115130000|2024-12-02 04:52:10|181625.7|181495.7|181622.8|181492.8|181633.6|181503.6|181615.3|181485.3|20
1733115140000|2024-12-02 04:52:20|181619.5|181489.5|181616|181486|181632.2|181502.2|181616|181486|12
1733115150000|2024-12-02 04:52:30|181612.1|181482.1|181620.3|181490.3|181629.9|181499.9|181608.1|181478.1|9
1733115160000|2024-12-02 04:52:40|181614|181484|181620.3|181490.3|181631.2|181501.2|181614|181484|7
1733115170000|2024-12-02 04:52:50|181626|181496|181653.9|181523.9|181653.9|181523.9|181626|181496|5
1733115180000|2024-12-02 04:53:00|181648.6|181518.6|181690.4|181560.4|181690.4|181560.4|181644.8|181514.8|23
1733115190000|2024-12-02 04:53:10|181687.7|181557.7|181687.1|181557.1|181690.4|181560.4|181687.1|181557.1|3
1733115200000|2024-12-02 04:53:20|181693.4|181563.4|181695.8|181565.8|181695.8|181565.8|181676.8|181546.8|36
1733115210000|2024-12-02 04:53:30|181695.2|181565.2|181692.5|181562.5|181703.3|181573.3|181691.7|181561.7|36
1733115220000|2024-12-02 04:53:40|181701.3|181571.3|181718.4|181588.4|181719.7|181589.7|181692.4|181562.4|34
1733115230000|2024-12-02 04:53:50|181718.1|181588.1|181721.3|181591.3|181724.3|181594.3|181714.4|181584.4|36
1733115240000|2024-12-02 04:54:00|181717.7|181587.7|181725.7|181595.7|181729.7|181599.7|181712.6|181582.6|24
1733115250000|2024-12-02 04:54:10|181722.7|181592.7|181722.2|181592.2|181736.3|181606.3|181719.3|181589.3|24
1733115260000|2024-12-02 04:54:20|181723.5|181593.5|181721.2|181591.2|181727.2|181597.2|181715.5|181585.5|21
1733115270000|2024-12-02 04:54:30|181724.5|181594.5|181700|181610|181725.8|181616|181699.1|181591.9|18
1733115280000|2024-12-02 04:54:40|181705.3|181615.3|181700.2|181610.2|181706.7|181616.7|181698.5|181608.5|15
1733115290000|2024-12-02 04:54:50|181708|181618|181705.8|181615.8|181708.6|181618.6|181695.9|181605.9|23
1733115300000|2024-12-02 04:55:00|181707.3|181617.3|181707.4|181617.4|181711.2|181621.2|181699|181609|25
1733115310000|2024-12-02 04:55:10|181712.3|181622.3|181703.1|181613.1|181714|181624|181699.6|181609.6|20
1733115320000|2024-12-02 04:55:20|181705.6|181615.6|181704.4|181614.4|181718.7|181628.7|181696.8|181606.8|23
1733115330000|2024-12-02 04:55:30|181706.6|181616.6|181713.7|181623.7|181715.7|181625.7|181701.8|181611.8|17
1733115340000|2024-12-02 04:55:40|181708.5|181618.5|181711.3|181621.3|181714.8|181624.8|181699.1|181609.1|20
1733115350000|2024-12-02 04:55:50|181712.1|181622.1|181713.2|181623.2|181714.1|181624.1|181703.3|181613.3|15
1733115360000|2024-12-02 04:56:00|181711.2|181621.2|181710.5|181620.5|181712.9|181622.9|181699.8|181609.8|20
1733115370000|2024-12-02 04:56:10|181701.3|181611.3|181704.8|181614.8|181711.1|181621.1|181698.2|181608.2|17
1733115380000|2024-12-02 04:56:20|181699.7|181609.7|181711|181621|181712.2|181622.2|181699.7|181609.7|19
1733115390000|2024-12-02 04:56:30|181703.9|181613.9|181710.6|181620.6|181715|181625|181701.2|181611.2|21
1733115400000|2024-12-02 04:56:40|181701.1|181611.1|181684.9|181594.9|181711.5|181621.5|181684.9|181594.9|10
1733115410000|2024-12-02 04:56:50|181678.1|181588.1|181651|181561|181678.1|181588.1|181651|181561|2
1733115420000|2024-12-02 04:57:00|181604|181514|181623.5|181533.5|181627|181537|181604|181514|6
1733115430000|2024-12-02 04:57:10|181625.3|181535.3|181626|181536|181631.3|181541.3|181621.5|181531.5|21
1733115440000|2024-12-02 04:57:20|181619.3|181529.3|181622.4|181532.4|181629.1|181539.1|181618.5|181528.5|21
1733115450000|2024-12-02 04:57:30|181623.1|181533.1|181601|181511|181625|181535|181596.6|181506.6|14
1733115460000|2024-12-02 04:57:40|181607.6|181517.6|181603.1|181513.1|181607.6|181517.6|181590.3|181500.3|9
1733115470000|2024-12-02 04:57:50|181597.7|181507.7|181617.1|181527.1|181620.6|181530.6|181597.7|181507.7|13
1733115480000|2024-12-02 04:58:00|181614.6|181524.6|181687.5|181557.5|181695.5|181565.5|181614.6|181524.6|11
1733115490000|2024-12-02 04:58:10|181692.9|181562.9|181689.2|181559.2|181695.7|181565.7|181687.6|181557.6|7
1733115500000|2024-12-02 04:58:20|181683.2|181553.2|181689|181559|181699.6|181569.6|181683.2|181553.2|5
1733115510000|2024-12-02 04:58:30|181686.9|181556.9|181694.2|181564.2|181700|181570|181686.9|181556.9|9
1733115520000|2024-12-02 04:58:40|181690.5|181560.5|181685.6|181555.6|181690.5|181560.5|181681.1|181551.1|5
1733115530000|2024-12-02 04:58:50|181674.6|181544.6|181697.7|181567.7|181697.7|181567.7|181674.6|181544.6|4
1733115540000|2024-12-02 04:59:00|181684|181554|181697.4|181567.4|181697.4|181567.4|181684|181554|4
1733115550000|2024-12-02 04:59:10|181685.2|181555.2|181677.6|181547.6|181694.3|181564.3|181672.3|181542.3|12
1733115570000|2024-12-02 04:59:30|181675.6|181545.6|181681|181551|181681|181551|181671.6|181541.6|5
1733115580000|2024-12-02 04:59:40|181669.8|181539.8|181687.6|181557.6|181687.6|181557.6|181669.8|181539.8|3
1733115590000|2024-12-02 04:59:50|181678.6|181548.6|181672.3|181542.3|181678.6|181548.6|181668.1|181538.1|7
1733115600000|2024-12-02 05:00:00|181666.6|181536.6|181670.9|181540.9|181679.4|181549.4|181660|181530|21
1733115610000|2024-12-02 05:00:10|181669|181539|181693.8|181563.8|181693.8|181563.8|181662.8|181532.8|8
1733115620000|2024-12-02 05:00:20|181692.3|181562.3|181693.3|181563.3|181695.3|181565.3|181692.3|181562.3|5
1733115630000|2024-12-02 05:00:30|181695.3|181565.3|181694.6|181564.6|181695.3|181565.3|181691.6|181561.6|4
1733115640000|2024-12-02 05:00:40|181692.3|181562.3|181687.9|181557.9|181697.6|181567.6|181686.9|181556.9|10
1733115650000|2024-12-02 05:00:50|181688.6|181558.6|181696.5|181566.5|181699.5|181569.5|181688.6|181558.6|7
1733115660000|2024-12-02 05:01:00|181699.3|181569.3|181699.3|181569.3|181699.3|181569.3|181699.3|181569.3|1
1733115670000|2024-12-02 05:01:10|181697.5|181567.5|181678.6|181548.6|181697.5|181567.5|181675.6|181545.6|5
1733115680000|2024-12-02 05:01:20|181700.7|181570.7|181682.6|181552.6|181701|181571|181677.8|181547.8|13
1733115690000|2024-12-02 05:01:30|181679.8|181549.8|181681.8|181551.8|181681.8|181551.8|181679.8|181549.8|2
1733115700000|2024-12-02 05:01:40|181689.8|181559.8|181696.7|181566.7|181699.7|181569.7|181685.7|181555.7|11
1733115710000|2024-12-02 05:01:50|181704.5|181574.5|181748.4|181618.4|181753.5|181623.5|181704.5|181574.5|11
1733115720000|2024-12-02 05:02:00|181753.7|181623.7|181772.8|181642.8|181782|181652|181753.7|181623.7|20
1733115730000|2024-12-02 05:02:10|181772.6|181642.6|181775.5|181645.5|181782.3|181652.3|181769|181639|22
1733115740000|2024-12-02 05:02:20|181772.5|181642.5|181754.6|181624.6|181774.2|181644.2|181747.2|181617.2|18
1733115750000|2024-12-02 05:02:30|181751.3|181621.3|181752.8|181622.8|181756.5|181626.5|181741.7|181611.7|23
1733115760000|2024-12-02 05:02:40|181756.3|181626.3|181748.4|181618.4|181756.3|181626.3|181739.2|181609.2|11
1733115770000|2024-12-02 05:02:50|181746.1|181616.1|181738.2|181608.2|181750.3|181620.3|181737.8|181607.8|11
1733115780000|2024-12-02 05:03:00|181742.1|181612.1|181742.5|181612.5|181757.9|181627.9|181735|181605|32
1733115790000|2024-12-02 05:03:10|181749.5|181619.5|181742.9|181612.9|181756.1|181626.1|181738.9|181608.9|26
1733115800000|2024-12-02 05:03:20|181742.6|181612.6|181755.1|181625.1|181760.8|181630.8|181742.6|181612.6|8
1733115810000|2024-12-02 05:03:30|181762.1|181632.1|181755.4|181625.4|181762.1|181632.1|181753.1|181623.1|7
1733115820000|2024-12-02 05:03:40|181749.7|181619.7|181738.5|181608.5|181761.6|181631.6|181737.7|181607.7|20
1733115830000|2024-12-02 05:03:50|181734.6|181604.6|181727.4|181597.4|181749.8|181619.8|181727.4|181597.4|30
1733115840000|2024-12-02 05:04:00|181728.4|181598.4|181731.1|181601.1|181737.2|181607.2|181723.2|181593.2|23
1733115850000|2024-12-02 05:04:10|181733.2|181603.2|181729.8|181599.8|181733.2|181603.2|181723.6|181593.6|32
1733115860000|2024-12-02 05:04:20|181734.2|181604.2|181704.6|181614.6|181734.2|181617.4|181701.4|181593.3|21
1733115870000|2024-12-02 05:04:30|181705.9|181615.9|181701.7|181611.7|181710.8|181620.8|181699.2|181609.2|24
1733115880000|2024-12-02 05:04:40|181703.5|181613.5|181699.6|181609.6|181703.5|181613.5|181696.1|181606.1|20
1733115890000|2024-12-02 05:04:50|181696.8|181606.8|181702|181612|181705.3|181615.3|181695.5|181605.5|16
1733115900000|2024-12-02 05:05:00|181705.8|181615.8|181702|181612|181710.6|181620.6|181690.9|181600.9|23
1733115910000|2024-12-02 05:05:10|181699.4|181609.4|181696.8|181606.8|181701.3|181611.3|181695.5|181605.5|20
1733115920000|2024-12-02 05:05:20|181697.3|181607.3|181702.8|181612.8|181705.6|181615.6|181697.3|181607.3|14
1733115930000|2024-12-02 05:05:30|181701.8|181611.8|181695.6|181605.6|181704.8|181614.8|181691.3|181601.3|19
1733115940000|2024-12-02 05:05:40|181692.8|181602.8|181677.1|181587.1|181704.6|181614.6|181669.1|181579.1|21
1733115950000|2024-12-02 05:05:50|181674.1|181584.1|181677.3|181587.3|181677.3|181587.3|181674.1|181584.1|2
1733115960000|2024-12-02 05:06:00|181684.1|181594.1|181712.7|181622.7|181714.6|181624.6|181684.1|181594.1|19
1733115970000|2024-12-02 05:06:10|181710.5|181620.5|181707.7|181617.7|181710.7|181620.7|181704.8|181614.8|11
1733115980000|2024-12-02 05:06:20|181705.2|181615.2|181713|181623|181713.5|181623.5|181702.2|181612.2|20
1733115990000|2024-12-02 05:06:30|181712.5|181622.5|181709.2|181619.2|181718.8|181628.8|181706.2|181616.2|24
1733116000000|2024-12-02 05:06:40|181717.4|181627.4|181705.2|181615.2|181717.4|181627.4|181703.3|181613.3|14
1733116010000|2024-12-02 05:06:50|181707|181617|181707.9|181617.9|181708|181618|181700.2|181610.2|8
1733116020000|2024-12-02 05:07:00|181714.5|181624.5|181714.5|181624.5|181714.5|181624.5|181714.5|181624.5|1
1733116030000|2024-12-02 05:07:10|181726.5|181636.5|181708.1|181618.1|181726.5|181636.5|181706.8|181616.8|21
1733116040000|2024-12-02 05:07:20|181702.6|181612.6|181709.7|181619.7|181710.5|181620.5|181702.6|181612.6|15
1733116050000|2024-12-02 05:07:30|181704.5|181614.5|181704.4|181614.4|181714.6|181624.6|181704.4|181614.4|18
1733116060000|2024-12-02 05:07:40|181702.1|181612.1|181714.1|181624.1|181724.3|181634.3|181702.1|181612.1|23
1733116070000|2024-12-02 05:07:50|181717.6|181627.6|181707.2|181617.2|181726.6|181636.6|181707.2|181617.2|20
1733116080000|2024-12-02 05:08:00|181711.1|181621.1|181708|181618|181713.5|181623.5|181704.2|181614.2|21
1733116090000|2024-12-02 05:08:10|181707.5|181617.5|181709.8|181619.8|181716|181626|181706.6|181616.6|20
1733116100000|2024-12-02 05:08:20|181707.6|181617.6|181705.8|181615.8|181720.4|181630.4|181705.5|181615.5|19
1733116110000|2024-12-02 05:08:30|181704.8|181614.8|181698.4|181608.4|181704.8|181614.8|181691.2|181601.2|13
1733116120000|2024-12-02 05:08:40|181699.9|181609.9|181699.6|181609.6|181704.6|181614.6|181697.1|181607.1|9
1733116130000|2024-12-02 05:08:50|181698.9|181608.9|181700.1|181610.1|181700.1|181610.1|181690|181600|12
1733116140000|2024-12-02 05:09:00|181718.5|181588.5|181701.9|181611.9|181718.5|181612.1|181692.2|181588.5|16
1733116150000|2024-12-02 05:09:10|181707.4|181617.4|181708.3|181618.3|181708.3|181618.3|181701.6|181611.6|4
1733116160000|2024-12-02 05:09:20|181698|181608|181699.5|181609.5|181710.5|181620.5|181695.8|181605.8|24
1733116170000|2024-12-02 05:09:30|181706.7|181616.7|181701|181611|181706.9|181616.9|181700.6|181610.6|20
1733116180000|2024-12-02 05:09:40|181701.5|181611.5|181692.6|181602.6|181702.3|181612.3|181690.3|181600.3|13
1733116190000|2024-12-02 05:09:50|181691.3|181601.3|181698.7|181608.7|181702.9|181612.9|181691.3|181601.3|14
1733116200000|2024-12-02 05:10:00|181696.4|181606.4|181693.5|181603.5|181699.9|181609.9|181687.2|181597.2|18
1733116210000|2024-12-02 05:10:10|181694.7|181604.7|181689.8|181599.8|181708.4|181618.4|181689.8|181599.8|19
1733116220000|2024-12-02 05:10:20|181687.5|181597.5|181688.6|181598.6|181696.8|181606.8|181686.1|181596.1|12
1733116230000|2024-12-02 05:10:30|181694.1|181604.1|181699.2|181609.2|181699.2|181609.2|181692.5|181602.5|6
1733116240000|2024-12-02 05:10:40|181698.2|181608.2|181692.9|181602.9|181704.8|181614.8|181690.4|181600.4|25
1733116250000|2024-12-02 05:10:50|181695.1|181605.1|181679.9|181589.9|181695.1|181605.1|181679.9|181589.9|11
1733116260000|2024-12-02 05:11:00|181683.2|181593.2|181685.8|181595.8|181688.6|181598.6|181683.2|181593.2|3
1733116280000|2024-12-02 05:11:20|181683.1|181593.1|181720.8|181590.8|181720.8|181611.5|181683.1|181590.8|12
1733116290000|2024-12-02 05:11:30|181720.3|181590.3|181718.8|181588.8|181721.9|181591.9|181712.1|181582.1|18
1733116300000|2024-12-02 05:11:40|181717.1|181587.1|181710.9|181580.9|181718.8|181588.8|181710.9|181580.9|5
1733116310000|2024-12-02 05:11:50|181712.9|181582.9|181717.6|181587.6|181717.6|181587.6|181709.9|181579.9|8
1733116320000|2024-12-02 05:12:00|181710|181580|181698.6|181568.6|181715|181585|181698.6|181568.6|4
1733116330000|2024-12-02 05:12:10|181707.3|181577.3|181708.7|181578.7|181712.4|181582.4|181700|181570|7
1733116340000|2024-12-02 05:12:20|181715.4|181585.4|181710.3|181580.3|181715.4|181585.4|181703|181573|6
1733116350000|2024-12-02 05:12:30|181703.7|181573.7|181697.5|181567.5|181711.1|181581.1|181695.1|181565.1|10
1733116360000|2024-12-02 05:12:40|181703.8|181573.8|181710.4|181580.4|181718.1|181588.1|181703.8|181573.8|10
1733116370000|2024-12-02 05:12:50|181703.5|181573.5|181706.8|181576.8|181712.5|181582.5|181703.5|181573.5|7
1733116380000|2024-12-02 05:13:00|181704.1|181574.1|181710.5|181580.5|181713.2|181583.2|181699.8|181569.8|9
1733116390000|2024-12-02 05:13:10|181708.9|181578.9|181704.5|181574.5|181710.2|181580.2|181700.8|181570.8|8
1733116400000|2024-12-02 05:13:20|181713.2|181583.2|181700.8|181570.8|181713.2|181583.2|181697.8|181567.8|15
1733116410000|2024-12-02 05:13:30|181692.2|181562.2|181711.4|181581.4|181711.9|181581.9|181692.2|181562.2|7
1733116420000|2024-12-02 05:13:40|181709.4|181579.4|181714.4|181584.4|181714.4|181584.4|181704.1|181574.1|7
1733116430000|2024-12-02 05:13:50|181706.1|181576.1|181705.1|181575.1|181711.4|181581.4|181705.1|181575.1|3
1733116440000|2024-12-02 05:14:00|181710.1|181580.1|181680|181590|181710.1|181595.5|181675.5|181573.1|10
1733116450000|2024-12-02 05:14:10|181685.5|181595.5|181699.5|181569.5|181704.9|181605.5|181678|181566.9|10
1733116460000|2024-12-02 05:14:20|181698.9|181568.9|181709.7|181579.7|181709.7|181579.7|181698.9|181568.9|5
1733116470000|2024-12-02 05:14:30|181705.7|181575.7|181698.9|181568.9|181705.7|181575.7|181695.6|181565.6|8
1733116480000|2024-12-02 05:14:40|181695.2|181565.2|181697.2|181567.2|181703.9|181573.9|181693.9|181563.9|13
1733116490000|2024-12-02 05:14:50|181701.9|181571.9|181710.4|181580.4|181716.1|181586.1|181697.9|181567.9|15
1733116500000|2024-12-02 05:15:00|181721.7|181591.7|181709.8|181579.8|181721.7|181591.7|181709.8|181579.8|10
1733116510000|2024-12-02 05:15:10|181717.1|181587.1|181708.4|181578.4|181721.1|181591.1|181708.4|181578.4|18
1733116520000|2024-12-02 05:15:20|181710.8|181580.8|181695|181605|181719.1|181611|181689.5|181580.8|11
1733116530000|2024-12-02 05:15:30|181694|181604|181685.5|181595.5|181694|181604|181683.5|181593.5|6
1733116540000|2024-12-02 05:15:40|181694.5|181604.5|181710.3|181580.3|181718.6|181621.4|181694.5|181580.3|12
1733116550000|2024-12-02 05:15:50|181716.6|181586.6|181712.9|181582.9|181722.9|181592.9|181712.3|181582.3|11
1733116560000|2024-12-02 05:16:00|181719.9|181589.9|181712.6|181582.6|181721.6|181591.6|181709.6|181579.6|8
1733116570000|2024-12-02 05:16:10|181711.6|181581.6|181717.2|181587.2|181717.5|181594.4|181677.4|181572.3|14
1733116580000|2024-12-02 05:16:20|181718.8|181588.8|181721.5|181591.5|181721.5|181591.5|181718.8|181588.8|2
1733116590000|2024-12-02 05:16:30|181718.5|181588.5|181724.2|181594.2|181724.2|181594.2|181715.8|181585.8|4
1733116600000|2024-12-02 05:16:40|181720.5|181590.5|181740.9|181610.9|181740.9|181610.9|181718.8|181588.8|6
1733116610000|2024-12-02 05:16:50|181743.9|181613.9|181742.6|181612.6|181743.9|181613.9|181742.6|181612.6|2
1733116620000|2024-12-02 05:17:00|181741.2|181611.2|181741.2|181611.2|181741.2|181611.2|181741.2|181611.2|1
1733116630000|2024-12-02 05:17:10|181767.8|181637.8|181860.4|181730.4|181866.4|181736.4|181767.8|181637.8|24
1733116640000|2024-12-02 05:17:20|181858.6|181728.6|181862.4|181732.4|181864.9|181734.9|181858.6|181728.6|7
1733116650000|2024-12-02 05:17:30|181854.6|181724.6|181867.9|181737.9|181867.9|181737.9|181848.1|181718.1|14
1733116660000|2024-12-02 05:17:40|181862.8|181732.8|181843.6|181713.6|181869.1|181739.1|181843.6|181713.6|17
1733116670000|2024-12-02 05:17:50|181851.1|181721.1|181848.9|181718.9|181851.1|181721.1|181840.6|181710.6|6
1733116680000|2024-12-02 05:18:00|181843.5|181713.5|181850.2|181720.2|181853.7|181723.7|181839.7|181709.7|10
1733116690000|2024-12-02 05:18:10|181845.7|181715.7|181848.9|181718.9|181848.9|181718.9|181845.7|181715.7|2
1733116700000|2024-12-02 05:18:20|181844.9|181714.9|181848.9|181718.9|181856.9|181726.9|181844.9|181714.9|7
1733116710000|2024-12-02 05:18:30|181844.2|181714.2|181833|181743|181853.7|181743|181824.5|181714.2|7
1733116720000|2024-12-02 05:18:40|181825.6|181735.6|181861.5|181731.5|181869.7|181740.4|181825.6|181730.7|19
1733116730000|2024-12-02 05:18:50|181865.7|181735.7|181854.8|181724.8|181865.7|181735.7|181852.5|181722.5|10
1733116740000|2024-12-02 05:19:00|181861.9|181731.9|181866.8|181736.8|181869.6|181739.6|181855.6|181725.6|15
1733116750000|2024-12-02 05:19:10|181861.6|181731.6|181851.7|181721.7|181861.6|181731.6|181851.7|181721.7|7
1733116760000|2024-12-02 05:19:20|181846.2|181716.2|181795.2|181705.2|181846.2|181716.2|181792.9|181686.4|8
1733116770000|2024-12-02 05:19:30|181798|181708|181792.3|181702.3|181798|181708|181771.5|181681.5|19
1733116780000|2024-12-02 05:19:40|181792.6|181702.6|181778.4|181688.4|181793.1|181703.1|181777.6|181687.6|22
1733116790000|2024-12-02 05:19:50|181784.6|181694.6|181782.3|181692.3|181787.4|181697.4|181774.6|181684.6|23
1733116800000|2024-12-02 05:20:00|181787.5|181697.5|181794.1|181704.1|181794.1|181704.1|181778.7|181688.7|25
1733116810000|2024-12-02 05:20:10|181788.1|181698.1|181783|181693|181792.5|181702.5|181778|181688|27
1733116820000|2024-12-02 05:20:20|181782.2|181692.2|181788.4|181698.4|181795|181705|181781.9|181691.9|28
1733116830000|2024-12-02 05:20:30|181790.4|181700.4|181793.4|181703.4|181801.2|181711.2|181788.8|181698.8|23
1733116840000|2024-12-02 05:20:40|181790.3|181700.3|181800.1|181710.1|181801|181711|181785.8|181695.8|24
1733116850000|2024-12-02 05:20:50|181799.6|181709.6|181792.7|181702.7|181801.3|181711.3|181791.4|181701.4|29
1733116860000|2024-12-02 05:21:00|181798.7|181708.7|181794.8|181704.8|181799.6|181709.6|181791.1|181701.1|15
1733116870000|2024-12-02 05:21:10|181793.1|181703.1|181801.6|181711.6|181803|181713|181789.4|181699.4|33
1733116880000|2024-12-02 05:21:20|181796.1|181706.1|181805|181715|181805|181715|181791.2|181701.2|18
1733116890000|2024-12-02 05:21:30|181796.2|181706.2|181802.4|181712.4|181804.8|181714.8|181795.8|181705.8|4
1733116900000|2024-12-02 05:21:40|181796.1|181706.1|181820.8|181690.8|181821.6|181713.8|181792|181688.8|12
1733116910000|2024-12-02 05:21:50|181830.1|181700.1|181828.9|181698.9|181840|181710|181818.5|181688.5|13
1733116920000|2024-12-02 05:22:00|181823.3|181693.3|181793.8|181703.8|181823.3|181720.5|181793|181693.3|24
1733116930000|2024-12-02 05:22:10|181800.8|181710.8|181801.8|181711.8|181804.8|181714.8|181800.1|181710.1|6
1733116940000|2024-12-02 05:22:20|181799.3|181709.3|181802.2|181712.2|181808.1|181718.1|181794.3|181704.3|17
1733116950000|2024-12-02 05:22:30|181800.2|181710.2|181808.2|181718.2|181824.9|181719.9|181798.2|181692.7|15
1733116960000|2024-12-02 05:22:40|181808|181718|181808.2|181718.2|181808.7|181718.7|181795.7|181705.7|18
1733116970000|2024-12-02 05:22:50|181802.5|181712.5|181798.7|181708.7|181802.8|181712.8|181787.4|181697.4|28
1733116980000|2024-12-02 05:23:00|181797.2|181707.2|181785.8|181695.8|181801.2|181711.2|181782.1|181692.1|24
1733116990000|2024-12-02 05:23:10|181792|181702|181803.9|181713.9|181803.9|181713.9|181784.5|181694.5|25
1733117000000|2024-12-02 05:23:20|181798.6|181708.6|181787.9|181697.9|181804.5|181714.5|181780.4|181690.4|22
1733117010000|2024-12-02 05:23:30|181787.4|181697.4|181761.2|181671.2|181787.4|181697.4|181758.6|181668.6|16
1733117020000|2024-12-02 05:23:40|181752.2|181662.2|181787.1|181697.1|181794.7|181704.7|181750.2|181660.2|21
1733117030000|2024-12-02 05:23:50|181791.2|181701.2|181784.9|181694.9|181800.2|181710.2|181784.9|181694.9|29
1733117040000|2024-12-02 05:24:00|181788.7|181698.7|181791.6|181701.6|181792.5|181702.5|181783.4|181693.4|24
1733117050000|2024-12-02 05:24:10|181789.2|181699.2|181786.6|181696.6|181794.5|181704.5|181784.1|181694.1|22
1733117060000|2024-12-02 05:24:20|181784.1|181694.1|181783.8|181693.8|181786.9|181696.9|181775.9|181685.9|12
1733117070000|2024-12-02 05:24:30|181782.1|181692.1|181781.6|181691.6|181793.1|181703.1|181774.7|181684.7|22
1733117080000|2024-12-02 05:24:40|181786.8|181696.8|181785.9|181695.9|181792.6|181702.6|181778.4|181688.4|15
1733117090000|2024-12-02 05:24:50|181792.1|181702.1|181789.8|181699.8|181792.9|181702.9|181782.9|181692.9|14
1733117100000|2024-12-02 05:25:00|181791.5|181701.5|181796|181706|181803.6|181713.6|181784.6|181694.6|20
1733117110000|2024-12-02 05:25:10|181792.7|181702.7|181786.4|181696.4|181792.7|181702.7|181779.7|181689.7|8
1733117120000|2024-12-02 05:25:20|181782.9|181692.9|181794.9|181704.9|181794.9|181704.9|181782.9|181692.9|5
1733117130000|2024-12-02 05:25:30|181785.3|181695.3|181758.2|181668.2|181791.5|181701.5|181758.2|181668.2|20
1733117140000|2024-12-02 05:25:40|181764.3|181674.3|181795.2|181705.2|181796.5|181706.5|181764.3|181674.3|27
1733117150000|2024-12-02 05:25:50|181789.2|181699.2|181792.9|181702.9|181799|181709|181786.5|181696.5|21
1733117160000|2024-12-02 05:26:00|181788.7|181698.7|181797.4|181707.4|181803.1|181713.1|181788.7|181698.7|23
1733117170000|2024-12-02 05:26:10|181802.1|181712.1|181799.5|181709.5|181807.9|181717.9|181793.5|181703.5|24
1733117180000|2024-12-02 05:26:20|181797.5|181707.5|181800.1|181710.1|181800.1|181710.1|181784.6|181694.6|18
1733117190000|2024-12-02 05:26:30|181791.1|181701.1|181793.4|181703.4|181800.6|181710.6|181783|181693|17
1733117200000|2024-12-02 05:26:40|181791.9|181701.9|181784.9|181694.9|181791.9|181701.9|181780.6|181690.6|15
1733117210000|2024-12-02 05:26:50|181785.2|181695.2|181779.1|181689.1|181789.4|181699.4|181765.4|181675.4|24
1733117220000|2024-12-02 05:27:00|181773.1|181683.1|181789.7|181699.7|181794.3|181704.3|181773.1|181683.1|20
1733117230000|2024-12-02 05:27:10|181784.4|181694.4|181783.8|181693.8|181786|181696|181773.6|181683.6|22
1733117240000|2024-12-02 05:27:20|181780.1|181690.1|181778|181688|181782.6|181692.6|181769|181679|25
1733117250000|2024-12-02 05:27:30|181774.9|181684.9|181778.5|181688.5|181781.8|181691.8|181763.3|181673.3|20
1733117260000|2024-12-02 05:27:40|181780.3|181690.3|181774.6|181684.6|181781.8|181691.8|181768.2|181678.2|21
1733117270000|2024-12-02 05:27:50|181783.9|181693.9|181755.6|181665.6|181783.9|181693.9|181755.6|181665.6|28
1733117280000|2024-12-02 05:28:00|181762.5|181672.5|181850.2|181720.2|181850.2|181720.2|181751|181654.5|9
1733117290000|2024-12-02 05:28:10|181857.8|181727.8|181851|181721|181858.1|181728.1|181849.3|181719.3|11
1733117300000|2024-12-02 05:28:20|181849.3|181719.3|181855.5|181725.5|181857.7|181727.7|181849.3|181719.3|5
1733117310000|2024-12-02 05:28:30|181849.6|181719.6|181841.6|181711.6|181849.6|181719.6|181831.2|181701.2|6
1733117320000|2024-12-02 05:28:40|181847|181717|181849|181719|181853.4|181723.4|181836.2|181706.2|20
1733117330000|2024-12-02 05:28:50|181853.7|181723.7|181843.4|181713.4|181858.5|181728.5|181839.2|181709.2|27
1733117340000|2024-12-02 05:29:00|181833.7|181703.7|181829.2|181699.2|181849.4|181719.4|181820.8|181690.8|29
1733117350000|2024-12-02 05:29:10|181832.8|181702.8|181827.5|181697.5|181832.8|181702.8|181822.5|181692.5|23
1733117360000|2024-12-02 05:29:20|181821.8|181691.8|181826.5|181696.5|181828.5|181698.5|181820.8|181690.8|28
1733117370000|2024-12-02 05:29:30|181824.5|181694.5|181791.7|181701.7|181828.5|181717.5|181789.1|181685.8|33
1733117380000|2024-12-02 05:29:40|181811.4|181681.4|181811.8|181681.8|181816.4|181686.4|181806.7|181676.7|23
1733117390000|2024-12-02 05:29:50|181812.1|181682.1|181806.4|181676.4|181826.3|181696.3|181806.1|181676.1|25
1733117400000|2024-12-02 05:30:00|181779.5|181649.5|181788.1|181658.1|181794.4|181664.4|181765.8|181635.8|26
1733117410000|2024-12-02 05:30:10|181783.8|181653.8|181783.8|181653.8|181783.8|181653.8|181783.8|181653.8|1
1733117420000|2024-12-02 05:30:20|181777.7|181647.7|181773.1|181643.1|181780.4|181650.4|181772.4|181642.4|4
1733117430000|2024-12-02 05:30:30|181769.4|181639.4|181753|181623|181772.8|181642.8|181750.5|181620.5|8
1733117450000|2024-12-02 05:30:50|181762.9|181632.9|181774.2|181644.2|181774.2|181644.2|181762.1|181632.1|7
1733117460000|2024-12-02 05:31:00|181777|181647|181811.8|181681.8|181824.8|181694.8|181773.7|181643.7|16
1733117470000|2024-12-02 05:31:10|181809.8|181679.8|181813.1|181683.1|181825.7|181695.7|181809|181679|38
1733117480000|2024-12-02 05:31:20|181818.1|181688.1|181822.2|181692.2|181823.4|181693.4|181811.2|181681.2|37
1733117490000|2024-12-02 05:31:30|181821.2|181691.2|181799.4|181709.4|181821.2|181711.6|181789.3|181689.9|31
1733117500000|2024-12-02 05:31:40|181800.9|181710.9|181795.9|181705.9|181816.9|181713.7|181790.3|181686.6|28
1733117510000|2024-12-02 05:31:50|181799.6|181709.6|181792.5|181702.5|181821|181712.1|181787.9|181681.7|38
1733117520000|2024-12-02 05:32:00|181794.8|181704.8|181703.1|181573.1|181801.6|181711.6|181703.1|181573.1|22
1733117530000|2024-12-02 05:32:10|181706.6|181576.6|181698.3|181568.3|181706.6|181576.6|181698.3|181568.3|4
1733117540000|2024-12-02 05:32:20|181704.4|181574.4|181709.9|181579.9|181709.9|181579.9|181704.4|181574.4|2
1733117550000|2024-12-02 05:32:30|181712.9|181582.9|181707.4|181577.4|181712.9|181582.9|181705.4|181575.4|3
1733117560000|2024-12-02 05:32:40|181710.9|181580.9|181712.1|181582.1|181719.7|181589.7|181702|181572|21
1733117570000|2024-12-02 05:32:50|181713.8|181583.8|181796.7|181666.7|181800.2|181670.2|181704.7|181574.7|20
1733117580000|2024-12-02 05:33:00|181790.8|181660.8|181809.5|181679.5|181810|181680|181790.8|181660.8|7
1733117590000|2024-12-02 05:33:10|181811.2|181681.2|181819.2|181689.2|181824|181694|181811.2|181681.2|6
1733117600000|2024-12-02 05:33:20|181810|181680|181807.5|181677.5|181810|181680|181791.2|181661.2|29
1733117610000|2024-12-02 05:33:30|181805.3|181675.3|181801.9|181671.9|181810.6|181680.6|181798.8|181668.8|17
1733117630000|2024-12-02 05:33:50|181800.9|181670.9|181804.9|181674.9|181806.4|181676.4|181799.4|181669.4|21
1733117640000|2024-12-02 05:34:00|181808.7|181678.7|181784.6|181694.6|181811.2|181694.6|181780.2|181664.1|35
1733117650000|2024-12-02 05:34:10|181790|181700|181782|181692|181794.7|181704.7|181777.2|181687.2|29
1733117660000|2024-12-02 05:34:20|181781.2|181691.2|181790.9|181700.9|181800|181710|181778.4|181688.4|28
1733117670000|2024-12-02 05:34:30|181792.7|181702.7|181798.6|181708.6|181800.3|181710.3|181782|181692|28
1733117680000|2024-12-02 05:34:40|181798.1|181708.1|181792.7|181702.7|181799.5|181709.5|181785.8|181695.8|23
1733117690000|2024-12-02 05:34:50|181790.3|181700.3|181794.3|181704.3|181803|181713|181785.9|181695.9|30
1733117700000|2024-12-02 05:35:00|181791.8|181701.8|181789.5|181699.5|181801.7|181711.7|181780.6|181690.6|23
1733117710000|2024-12-02 05:35:10|181790.4|181700.4|181798.5|181708.5|181810.6|181720.6|181788.9|181698.9|32
1733117720000|2024-12-02 05:35:20|181797.3|181707.3|181796.8|181706.8|181806.9|181716.9|181793.8|181703.8|28
1733117730000|2024-12-02 05:35:30|181790.7|181700.7|181751.8|181661.8|181808.8|181718.8|181749.1|181659.1|21
1733117740000|2024-12-02 05:35:40|181749.8|181659.8|181737.1|181647.1|181751.8|181661.8|181730.6|181640.6|13
1733117750000|2024-12-02 05:35:50|181731.5|181641.5|181705.4|181615.4|181731.5|181641.5|181701.8|181611.8|11
1733117760000|2024-12-02 05:36:00|181704.2|181614.2|181702.1|181612.1|181706.7|181616.7|181689.1|181599.1|30
1733117770000|2024-12-02 05:36:10|181705.4|181615.4|181689|181599|181705.4|181615.4|181682|181592|13
1733117780000|2024-12-02 05:36:20|181691.3|181601.3|181690.3|181600.3|181694|181604|181682.3|181592.3|30
1733117790000|2024-12-02 05:36:30|181686.6|181596.6|181689.9|181599.9|181696.3|181606.3|181686.6|181596.6|15
1733117800000|2024-12-02 05:36:40|181690.8|181600.8|181690.9|181600.9|181696.6|181606.6|181684|181594|16
1733117810000|2024-12-02 05:36:50|181686.4|181596.4|181695|181605|181695.8|181605.8|181684.3|181594.3|15
1733117820000|2024-12-02 05:37:00|181694|181604|181693|181603|181699.5|181609.5|181689.2|181599.2|24
1733117830000|2024-12-02 05:37:10|181696|181606|181690.2|181600.2|181700|181610|181685.7|181595.7|27
1733117840000|2024-12-02 05:37:20|181693|181603|181692.3|181602.3|181697|181607|181685.5|181595.5|25
1733117850000|2024-12-02 05:37:30|181691.8|181601.8|181697.2|181607.2|181709.1|181619.1|181690.3|181600.3|15
1733117860000|2024-12-02 05:37:40|181694.9|181604.9|181689.3|181599.3|181697.4|181607.4|181684.1|181594.1|15
1733117870000|2024-12-02 05:37:50|181691.6|181601.6|181686.6|181596.6|181692.9|181602.9|181679.7|181589.7|27
1733117880000|2024-12-02 05:38:00|181686.1|181596.1|181689.2|181599.2|181691.3|181601.3|181680.4|181590.4|28
1733117890000|2024-12-02 05:38:10|181692.4|181602.4|181703.5|181613.5|181704.3|181614.3|181680.6|181590.6|20
1733117900000|2024-12-02 05:38:20|181705|181615|181702.1|181612.1|181709.8|181619.8|181699.8|181609.8|13
1733117910000|2024-12-02 05:38:30|181702.8|181612.8|181703.1|181613.1|181710.9|181620.9|181697.6|181607.6|17
1733117920000|2024-12-02 05:38:40|181702.1|181612.1|181738.1|181608.1|181743.4|181631.3|181681.9|181591.9|27
1733117930000|2024-12-02 05:38:50|181757.7|181627.7|181756.5|181626.5|181759|181629|181754.7|181624.7|4
1733117940000|2024-12-02 05:39:00|181758.7|181628.7|181758.5|181628.5|181764.5|181634.5|181756.5|181626.5|5
1733117950000|2024-12-02 05:39:10|181755.2|181625.2|181766.2|181636.2|181766.2|181636.2|181755.2|181625.2|5
1733117960000|2024-12-02 05:39:20|181764.5|181634.5|181736|181646|181766|181654.2|181736|181634.5|4
1733117970000|2024-12-02 05:39:30|181745.9|181655.9|181745.9|181655.9|181746.7|181656.7|181734.9|181644.9|8
1733117980000|2024-12-02 05:39:40|181744.4|181654.4|181726.7|181636.7|181750.1|181660.1|181726.7|181636.7|5
1733117990000|2024-12-02 05:39:50|181744.7|181654.7|181728.9|181638.9|181744.7|181654.7|181721.1|181613.4|9
1733118000000|2024-12-02 05:40:00|181721.9|181631.9|181737.5|181647.5|181750|181660|181721.9|181631.9|14
1733118010000|2024-12-02 05:40:10|181738.5|181648.5|181722.5|181632.5|181747.7|181657.7|181720.7|181630.7|5
1733118020000|2024-12-02 05:40:20|181747.5|181617.5|181747.5|181617.5|181747.5|181617.5|181747.5|181617.5|1
1733118030000|2024-12-02 05:40:30|181735.6|181645.6|181742.6|181652.6|181744.6|181654.6|181732.9|181642.9|12
1733118040000|2024-12-02 05:40:40|181738.1|181648.1|181733.6|181643.6|181743.6|181653.6|181733.1|181643.1|7
1733118050000|2024-12-02 05:40:50|181730.6|181640.6|181741.7|181651.7|181754.8|181664.8|181730.3|181640.3|16
1733118060000|2024-12-02 05:41:00|181735.2|181645.2|181746.1|181616.1|181755.5|181665.5|181732.7|181616.1|7
1733118070000|2024-12-02 05:41:10|181747.1|181617.1|181745.6|181615.6|181762.3|181632.3|181741.8|181611.8|8
1733118080000|2024-12-02 05:41:20|181744.8|181614.8|181750.5|181620.5|181759.1|181629.1|181744.8|181614.8|10
1733118090000|2024-12-02 05:41:30|181755.8|181625.8|181738.1|181648.1|181761.8|181652.4|181725.1|181611.5|13
1733118100000|2024-12-02 05:41:40|181735.7|181645.7|181742.4|181652.4|181744.9|181654.9|181724.1|181634.1|9
1733118110000|2024-12-02 05:41:50|181756.2|181666.2|181716.8|181626.8|181756.2|181666.2|181716.8|181626.8|7
1733118120000|2024-12-02 05:42:00|181721.8|181631.8|181733|181643|181738|181648|181721.8|181631.8|15
1733118130000|2024-12-02 05:42:10|181730|181640|181743.6|181653.6|181744.6|181654.6|181716.9|181626.9|15
1733118140000|2024-12-02 05:42:20|181739|181649|181741.7|181611.7|181741.7|181649|181714|181608|6
1733118150000|2024-12-02 05:42:30|181737.1|181647.1|181721.5|181631.5|181747.6|181657.6|181718.7|181628.7|9
1733118160000|2024-12-02 05:42:40|181718.5|181628.5|181730|181640|181744.2|181640.5|181718.5|181597|13
1733118170000|2024-12-02 05:42:50|181727|181637|181732.8|181642.8|181735.7|181645.7|181723|181633|11
1733118180000|2024-12-02 05:43:00|181729|181639|181658.6|181568.6|181729|181639|181645.7|181555.7|24
1733118190000|2024-12-02 05:43:10|181654.7|181564.7|181649.4|181559.4|181660.9|181570.9|181646.4|181556.4|27
1733118200000|2024-12-02 05:43:20|181639|181549|181637.6|181547.6|181651.4|181561.4|181634.9|181544.9|12
1733118210000|2024-12-02 05:43:30|181637.1|181547.1|181669.5|181579.5|181672.3|181582.3|181634.9|181544.9|21
1733118220000|2024-12-02 05:43:40|181678.8|181588.8|181689.7|181599.7|181699.3|181600.3|181668.3|181558|7
1733118230000|2024-12-02 05:43:50|181693.5|181603.5|181671.2|181581.2|181698.8|181608.8|181671.2|181581.2|16
1733118240000|2024-12-02 05:44:00|181668.7|181578.7|181668.7|181578.7|181668.7|181578.7|181668.7|181578.7|1
1733118250000|2024-12-02 05:44:10|181664.5|181574.5|181639.7|181549.7|181664.5|181574.5|181634.3|181544.3|24
1733118260000|2024-12-02 05:44:20|181635.4|181545.4|181640.9|181550.9|181645.9|181555.9|181635.4|181545.4|23
1733118270000|2024-12-02 05:44:30|181639.9|181549.9|181641|181551|181646.4|181556.4|181638.2|181548.2|11
1733118280000|2024-12-02 05:44:40|181646.7|181556.7|181650.4|181560.4|181651.4|181561.4|181636.4|181546.4|12
1733118290000|2024-12-02 05:44:50|181644.4|181554.4|181641.2|181551.2|181646.3|181556.3|181637.1|181547.1|25
1733118300000|2024-12-02 05:45:00|181639.7|181549.7|181711.2|181581.2|181717.4|181587.4|181635.7|181545.7|13
1733118310000|2024-12-02 05:45:10|181706.1|181576.1|181711.9|181581.9|181715.8|181585.8|181705.8|181575.8|12
1733118320000|2024-12-02 05:45:20|181707.2|181577.2|181747.5|181617.5|181755.6|181625.6|181706.9|181576.9|11
1733118330000|2024-12-02 05:45:30|181753.3|181623.3|181749|181619|181757.1|181627.1|181749|181619|4
1733118340000|2024-12-02 05:45:40|181757.5|181627.5|181755.7|181625.7|181757.5|181627.5|181755.7|181625.7|2
1733118350000|2024-12-02 05:45:50|181759.7|181629.7|181758.5|181628.5|181760.3|181630.3|181749.9|181619.9|12
1733118360000|2024-12-02 05:46:00|181741.2|181611.2|181751.3|181621.3|181763.8|181633.8|181734.7|181604.7|24
1733118370000|2024-12-02 05:46:10|181754.3|181624.3|181744.7|181614.7|181757.9|181627.9|181742.1|181612.1|14
1733118380000|2024-12-02 05:46:20|181742.1|181612.1|181742.9|181612.9|181748.7|181618.7|181740.7|181610.7|17
1733118390000|2024-12-02 05:46:30|181741.9|181611.9|181756.2|181626.2|181757.6|181627.6|181741.9|181611.9|17
1733118400000|2024-12-02 05:46:40|181744.6|181614.6|181752.1|181622.1|181756.6|181626.6|181744.1|181614.1|26
1733118410000|2024-12-02 05:46:50|181753.9|181623.9|181750.3|181620.3|181762|181632|181742.9|181612.9|25
1733118420000|2024-12-02 05:47:00|181745.1|181615.1|181740.1|181610.1|181745.8|181615.8|181738.9|181608.9|19
1733118430000|2024-12-02 05:47:10|181743.1|181613.1|181746.7|181616.7|181750|181620|181739.4|181609.4|14
1733118440000|2024-12-02 05:47:20|181744.7|181614.7|181713.1|181623.1|181744.7|181633.3|181707|181581.1|36
1733118450000|2024-12-02 05:47:30|181709|181619|181753.2|181623.2|181753.5|181632.3|181707.3|181617.3|15
1733118460000|2024-12-02 05:47:40|181761.2|181631.2|181759.8|181629.8|181764.3|181634.3|181752.9|181622.9|14
1733118470000|2024-12-02 05:47:50|181763.6|181633.6|181760.8|181630.8|181763.6|181633.6|181760.8|181630.8|3
1733118480000|2024-12-02 05:48:00|181763.8|181633.8|181753.8|181623.8|181769.6|181639.6|181753.8|181623.8|13
1733118490000|2024-12-02 05:48:10|181758.3|181628.3|181758.1|181628.1|181765.7|181635.7|181755.3|181625.3|19
1733118500000|2024-12-02 05:48:20|181756.1|181626.1|181745.3|181615.3|181766.7|181636.7|181743.3|181613.3|23
1733118510000|2024-12-02 05:48:30|181754.1|181624.1|181753.1|181623.1|181760.2|181630.2|181749.6|181619.6|23
1733118520000|2024-12-02 05:48:40|181747.3|181617.3|181752.2|181622.2|181762.8|181632.8|181747.3|181617.3|22
1733118530000|2024-12-02 05:48:50|181754.6|181624.6|181757.8|181627.8|181769.2|181639.2|181753|181623|11
1733118540000|2024-12-02 05:49:00|181764.3|181634.3|181759.5|181629.5|181766.4|181636.4|181757.3|181627.3|11
1733118550000|2024-12-02 05:49:10|181766.6|181636.6|181758.3|181628.3|181767.8|181637.8|181755.9|181625.9|14
1733118560000|2024-12-02 05:49:20|181764.7|181634.7|181738|181608|181766.9|181636.9|181737.2|181607.2|10
1733118570000|2024-12-02 05:49:30|181752.1|181622.1|181781.9|181651.9|181792|181662|181743.6|181613.6|25
1733118580000|2024-12-02 05:49:40|181779.1|181649.1|181782.2|181652.2|181791.8|181661.8|181779.1|181649.1|20
1733118590000|2024-12-02 05:49:50|181779.9|181649.9|181781.4|181651.4|181791.4|181661.4|181779.4|181649.4|16
1733118600000|2024-12-02 05:50:00|181779.7|181649.7|181785.5|181655.5|181787.3|181657.3|181778|181648|14
1733118610000|2024-12-02 05:50:10|181786.8|181656.8|181786|181656|181789|181659|181783.5|181653.5|29
1733118620000|2024-12-02 05:50:20|181786.5|181656.5|181778.7|181648.7|181788.8|181658.8|181777.9|181647.9|27
1733118630000|2024-12-02 05:50:30|181785.9|181655.9|181760.5|181670.5|181788.9|181678.9|181760.5|181654.2|20
1733118640000|2024-12-02 05:50:40|181762.5|181672.5|181781.5|181651.5|181788.6|181680|181759.1|181649.3|29
1733118650000|2024-12-02 05:50:50|181783.4|181653.4|181760.9|181670.9|181788.8|181679.7|181750.6|181642.2|29
1733118660000|2024-12-02 05:51:00|181758.7|181668.7|181759.3|181669.3|181769|181679|181757.5|181667.5|32
1733118670000|2024-12-02 05:51:10|181760.2|181670.2|181760.1|181670.1|181767|181677|181751.3|181661.3|30
1733118680000|2024-12-02 05:51:20|181762.2|181672.2|181714.7|181624.7|181765.9|181675.9|181708.1|181618.1|35
1733118690000|2024-12-02 05:51:30|181715.6|181625.6|181719.2|181629.2|181732.8|181642.8|181703.9|181613.9|38
1733118700000|2024-12-02 05:51:40|181732|181642|181714.8|181624.8|181732|181642|181702|181612|26
1733118710000|2024-12-02 05:51:50|181716.6|181626.6|181714.2|181624.2|181724.6|181634.6|181710.3|181620.3|28
1733118720000|2024-12-02 05:52:00|181720.4|181630.4|181710.3|181620.3|181720.4|181630.4|181699.2|181609.2|21
1733118730000|2024-12-02 05:52:10|181706.5|181616.5|181705.1|181615.1|181713.3|181623.3|181688.5|181598.5|34
1733118740000|2024-12-02 05:52:20|181705.3|181615.3|181706.5|181576.5|181712.9|181615.3|181677|181556|40
1733118750000|2024-12-02 05:52:30|181681.3|181591.3|181689|181599|181703.5|181613.5|181674.9|181584.9|40
1733118760000|2024-12-02 05:52:40|181698.1|181608.1|181693.9|181603.9|181702|181612|181686.6|181596.6|36
1733118770000|2024-12-02 05:52:50|181695.7|181605.7|181693.4|181603.4|181702.2|181612.2|181690.7|181600.7|29
1733118780000|2024-12-02 05:53:00|181690.9|181600.9|181688.4|181598.4|181699.4|181609.4|181679.4|181589.4|33
1733118790000|2024-12-02 05:53:10|181689.7|181599.7|181693.8|181603.8|181698.7|181608.7|181682.2|181592.2|31
1733118800000|2024-12-02 05:53:20|181695.3|181605.3|181685.5|181595.5|181699.7|181609.7|181678.2|181588.2|35
1733118810000|2024-12-02 05:53:30|181684.1|181594.1|181696.4|181606.4|181705.3|181615.3|181683.9|181593.9|31
1733118820000|2024-12-02 05:53:40|181695.5|181605.5|181681.8|181591.8|181702.7|181612.7|181676.5|181586.5|30
1733118830000|2024-12-02 05:53:50|181676.8|181586.8|181663.2|181573.2|181681|181591|181647.3|181557.3|29
1733118840000|2024-12-02 05:54:00|181663.4|181573.4|181640.5|181550.5|181665|181575|181630.5|181540.5|28
1733118850000|2024-12-02 05:54:10|181642.2|181552.2|181637.7|181547.7|181644.8|181554.8|181637.7|181547.7|6
1733118860000|2024-12-02 05:54:20|181637.2|181547.2|181638.7|181548.7|181638.7|181548.7|181633.4|181543.4|4
1733118870000|2024-12-02 05:54:30|181643.1|181553.1|181693.2|181603.2|181698.7|181608.7|181643.1|181553.1|18
1733118880000|2024-12-02 05:54:40|181693.9|181603.9|181682|181592|181700.3|181610.3|181672.8|181582.8|31
1733118890000|2024-12-02 05:54:50|181679|181589|181691.9|181601.9|181698.1|181608.1|181679|181589|32
1733118900000|2024-12-02 05:55:00|181691.4|181601.4|181692.6|181602.6|181706.7|181616.7|181683.5|181593.5|35
1733118910000|2024-12-02 05:55:10|181691.4|181601.4|181692.8|181602.8|181705.2|181615.2|181685.8|181595.8|33
1733118920000|2024-12-02 05:55:20|181697.8|181607.8|181718.4|181628.4|181718.4|181628.4|181691.5|181601.5|32
1733118930000|2024-12-02 05:55:30|181707.4|181617.4|181715.2|181625.2|181717.8|181627.8|181695.5|181605.5|35
1733118940000|2024-12-02 05:55:40|181714.5|181624.5|181699.7|181609.7|181720.6|181630.6|181696.7|181606.7|40
1733118950000|2024-12-02 05:55:50|181702.4|181612.4|181720.7|181630.7|181722.4|181632.4|181694.3|181604.3|33
1733118960000|2024-12-02 05:56:00|181718|181628|181708.8|181618.8|181718|181628|181705.6|181615.6|21
1733118970000|2024-12-02 05:56:10|181717.3|181627.3|181704.9|181614.9|181717.3|181627.3|181698.2|181608.2|24
1733118980000|2024-12-02 05:56:20|181702.1|181612.1|181727.5|181637.5|181736.5|181646.5|181696.8|181606.8|10
1733118990000|2024-12-02 05:56:30|181731|181641|181730.6|181640.6|181731.6|181641.6|181721.2|181631.2|12
1733119000000|2024-12-02 05:56:40|181728.1|181638.1|181723.2|181633.2|181730.3|181640.3|181723.2|181633.2|5
1733119010000|2024-12-02 05:56:50|181729.6|181639.6|181728.4|181638.4|181729.6|181639.6|181728.4|181638.4|2
1733119020000|2024-12-02 05:57:00|181731.3|181641.3|181736|181646|181740.3|181650.3|181720|181630|12
1733119030000|2024-12-02 05:57:10|181723.4|181633.4|181723.9|181633.9|181727.4|181637.4|181712.6|181622.6|14
1733119040000|2024-12-02 05:57:20|181716.4|181626.4|181741.1|181651.1|181741.1|181651.1|181713.4|181623.4|31
1733119050000|2024-12-02 05:57:30|181734.8|181644.8|181734|181644|181742.4|181652.4|181727.8|181637.8|24
1733119060000|2024-12-02 05:57:40|181739.5|181649.5|181759.9|181629.9|181765.7|181651|181735.6|181617.8|19
1733119070000|2024-12-02 05:57:50|181758.4|181628.4|181757.7|181627.7|181758.4|181628.4|181755.9|181625.9|3
1733119080000|2024-12-02 05:58:00|181760|181630|181759.2|181629.2|181760|181630|181754.7|181624.7|6
1733119090000|2024-12-02 05:58:10|181757.2|181627.2|181760.2|181630.2|181760.2|181630.2|181757.2|181627.2|2
1733119100000|2024-12-02 05:58:20|181748.5|181658.5|181743|181653|181753.5|181663.5|181743|181653|3
1733119110000|2024-12-02 05:58:30|181752.5|181662.5|181739|181649|181752.5|181662.5|181738.5|181648.5|9
1733119120000|2024-12-02 05:58:40|181733.4|181643.4|181735.4|181645.4|181738.6|181648.6|181733.4|181643.4|4
1733119130000|2024-12-02 05:58:50|181732.7|181642.7|181739.9|181649.9|181748|181658|181732.7|181642.7|7
1733119140000|2024-12-02 05:59:00|181741.6|181651.6|181740.4|181650.4|181741.6|181651.6|181740.4|181650.4|2
1733119150000|2024-12-02 05:59:10|181746.9|181656.9|181740|181650|181749.7|181659.7|181740|181650|8
1733119160000|2024-12-02 05:59:20|181741.8|181651.8|181899.8|181769.8|181899.8|181769.8|181739.3|181649.3|14
1733119170000|2024-12-02 05:59:30|181902.8|181772.8|181900.3|181770.3|181915.3|181785.3|181900.3|181770.3|6
1733119180000|2024-12-02 05:59:40|181893.8|181763.8|181893.4|181763.4|181902.3|181772.3|181893.4|181763.4|5
1733119190000|2024-12-02 05:59:50|181895.2|181765.2|181891.7|181761.7|181895.2|181765.2|181891.7|181761.7|2
1733119200000|2024-12-02 06:00:00|181912.8|181782.8|181914.8|181784.8|181914.8|181784.8|181899.1|181769.1|9
1733119210000|2024-12-02 06:00:10|181913.2|181783.2|181904.1|181774.1|181913.2|181783.2|181897.8|181767.8|17
1733119220000|2024-12-02 06:00:20|181905.8|181775.8|181823.5|181693.5|181913.7|181783.7|181823.5|181693.5|22
1733119230000|2024-12-02 06:00:30|181834.6|181704.6|181834.6|181704.6|181834.6|181704.6|181834.6|181704.6|1
1733119250000|2024-12-02 06:00:50|181807.2|181677.2|181805.3|181675.3|181807.2|181677.2|181805.3|181675.3|2
1733119260000|2024-12-02 06:01:00|181802.7|181672.7|181802.7|181672.7|181802.7|181672.7|181802.7|181672.7|1
1733119270000|2024-12-02 06:01:10|181767.9|181637.9|181780.2|181650.2|181781.2|181651.2|181767.9|181637.9|6
1733119280000|2024-12-02 06:01:20|181777.5|181647.5|181779.2|181649.2|181781.7|181651.7|181777.5|181647.5|4
1733119290000|2024-12-02 06:01:30|181776|181646|181781|181651|181781|181651|181776|181646|2
1733119300000|2024-12-02 06:01:40|181785.1|181655.1|181789.2|181659.2|181789.2|181659.2|181779.5|181649.5|8
1733119310000|2024-12-02 06:01:50|181787|181657|181785.7|181695.7|181791.4|181696.5|181779.3|181657|10
1733119320000|2024-12-02 06:02:00|181783.4|181653.4|181781.2|181651.2|181791.4|181661.4|181781.2|181651.2|3
1733119330000|2024-12-02 06:02:10|181782.4|181652.4|181775.4|181645.4|181782.4|181652.4|181775.4|181645.4|3
1733119340000|2024-12-02 06:02:20|181768.3|181638.3|181773.1|181643.1|181775.1|181645.1|181766.3|181636.3|5
1733119350000|2024-12-02 06:02:30|181777.1|181647.1|181767|181637|181777.1|181647.1|181767|181637|5
1733119360000|2024-12-02 06:02:40|181757.6|181627.6|181757|181627|181762.8|181632.8|181757|181627|4
1733119370000|2024-12-02 06:02:50|181754|181624|181758.9|181628.9|181758.9|181628.9|181748.9|181618.9|12
1733119390000|2024-12-02 06:03:10|181782.3|181652.3|181772.6|181642.6|181782.3|181652.3|181772.6|181642.6|4
1733119400000|2024-12-02 06:03:20|181753.6|181623.6|181742.6|181652.6|181753.6|181652.6|181740.6|181623.6|3
1733119420000|2024-12-02 06:03:40|181741.5|181651.5|181736.8|181646.8|181741.5|181651.5|181728.5|181638.5|4
1733119430000|2024-12-02 06:03:50|181763.9|181673.9|181738.7|181648.7|181763.9|181673.9|181737.2|181647.2|5
1733119440000|2024-12-02 06:04:00|181772.7|181682.7|181750.1|181660.1|181772.7|181682.7|181746.4|181656.4|16
1733119450000|2024-12-02 06:04:10|181754.6|181664.6|181725.9|181635.9|181762.4|181672.4|181725.9|181635.9|15
1733119460000|2024-12-02 06:04:20|181722.7|181632.7|181650.7|181448.9|181727.1|181637.1|181607.3|181438.9|29
1733119470000|2024-12-02 06:04:30|181650.8|181442.9|181663.7|181450.8|181665.1|181452|181645.9|181441.3|17
1733119480000|2024-12-02 06:04:40|181674.3|181450.5|181632.6|181502.6|181674.3|181518.6|181622.4|181444.7|16
1733119490000|2024-12-02 06:04:50|181637.9|181507.9|181595.4|181465.4|181640|181510|181595.4|181465.4|27
1733119500000|2024-12-02 06:05:00|181592.8|181462.8|181600.8|181470.8|181606|181476|181592.8|181462.8|11
1733119510000|2024-12-02 06:05:10|181597.1|181467.1|181607.5|181477.5|181607.5|181477.5|181591.8|181461.8|33
1733119520000|2024-12-02 06:05:20|181605.3|181475.3|181577.2|181447.2|181607.3|181477.3|181577.2|181447.2|16
1733119530000|2024-12-02 06:05:30|181574.7|181444.7|181589.2|181459.2|181596.3|181466.3|181574.1|181444.1|13
1733119540000|2024-12-02 06:05:40|181593|181463|181595.2|181465.2|181597|181467|181588.9|181458.9|10
1733119550000|2024-12-02 06:05:50|181596.7|181466.7|181595.5|181465.5|181596.7|181466.7|181595.5|181465.5|2
1733119570000|2024-12-02 06:06:10|181584.7|181494.7|181593|181463|181601|181494.7|181583.2|181463|9
1733119580000|2024-12-02 06:06:20|181584.2|181454.2|181584.7|181494.7|181608|181500.3|181584.2|181454.2|17
1733119590000|2024-12-02 06:06:30|181587.7|181497.7|181586|181496|181587.7|181497.7|181586|181496|2
1733119610000|2024-12-02 06:06:50|181581.6|181491.6|181594.6|181464.6|181602.8|181491.6|181581.6|181464.6|7
1733119620000|2024-12-02 06:07:00|181598.4|181468.4|181586|181496|181600.8|181505.6|181586|181466.3|7
1733119640000|2024-12-02 06:07:20|181591.4|181501.4|181592.3|181462.3|181641.7|181551.7|181579.7|181449.7|16
1733119650000|2024-12-02 06:07:30|181592|181462|181602.7|181472.7|181611.2|181481.2|181586.8|181456.8|11
1733119660000|2024-12-02 06:07:40|181597.5|181467.5|181605.4|181475.4|181608.1|181478.1|181594.5|181464.5|18
1733119670000|2024-12-02 06:07:50|181606.9|181476.9|181607|181477|181610.4|181480.4|181597.6|181467.6|17
1733119680000|2024-12-02 06:08:00|181601.5|181471.5|181597.5|181467.5|181608.9|181478.9|181596.2|181466.2|14
1733119690000|2024-12-02 06:08:10|181585.2|181455.2|181507.2|181377.2|181585.2|181455.2|181507.2|181347.5|16
1733119700000|2024-12-02 06:08:20|181501.6|181371.6|181499.2|181369.2|181503.6|181373.6|181485.8|181355.8|9
1733119710000|2024-12-02 06:08:30|181503.2|181373.2|181475.7|181345.7|181503.2|181373.2|181475.7|181345.7|12
1733119720000|2024-12-02 06:08:40|181479.4|181349.4|181478.1|181348.1|181497.3|181367.3|181478.1|181348.1|7
1733119730000|2024-12-02 06:08:50|181489.6|181359.6|181459.3|181329.3|181489.6|181359.6|181447.9|181317.9|17
1733119740000|2024-12-02 06:09:00|181452.1|181322.1|181464.1|181334.1|181472.1|181342.1|181450.1|181320.1|24
1733119750000|2024-12-02 06:09:10|181472.2|181342.2|181477.3|181347.3|181497.8|181367.8|181470.6|181340.6|40
1733119760000|2024-12-02 06:09:20|181482.3|181352.3|181482.9|181352.9|181493.2|181363.2|181468|181338|40
1733119770000|2024-12-02 06:09:30|181477.8|181347.8|181460.3|181330.3|181491.5|181361.5|181460.3|181330.3|39
1733119780000|2024-12-02 06:09:40|181472.9|181342.9|181478.4|181348.4|181481.1|181359.4|181447.9|181335.6|40
1733119790000|2024-12-02 06:09:50|181478.9|181348.9|181472|181342|181487.8|181357.8|181469.9|181339.9|38
1733119800000|2024-12-02 06:10:00|181471|181341|181431.1|181301.1|181471|181350.9|181401.2|181293|29
1733119810000|2024-12-02 06:10:10|181419.1|181289.1|181402.1|181272.1|181419.1|181289.1|181396.8|181266.8|17
1733119820000|2024-12-02 06:10:20|181404.8|181274.8|181399.6|181269.6|181415.1|181285.1|181399.6|181269.6|20
1733119830000|2024-12-02 06:10:30|181408.1|181278.1|181394.1|181264.1|181410.1|181280.1|181390.1|181260.1|15
1733119840000|2024-12-02 06:10:40|181401.2|181271.2|181399|181269|181409.3|181279.3|181388.5|181258.5|28
1733119850000|2024-12-02 06:10:50|181392.8|181262.8|181393.2|181263.2|181402.7|181272.7|181392.5|181262.5|18
1733119860000|2024-12-02 06:11:00|181399.4|181269.4|181410.6|181280.6|181410.6|181280.6|181387.1|181257.1|12
1733119870000|2024-12-02 06:11:10|181422.9|181292.9|181405.9|181275.9|181422.9|181292.9|181405.9|181275.9|4
1733119880000|2024-12-02 06:11:20|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1733119900000|2024-12-02 06:11:40|181395|181265|181401.1|181271.1|181414.8|181284.8|181390.3|181260.3|12
1733119910000|2024-12-02 06:11:50|181407.1|181277.1|181413.5|181283.5|181413.5|181283.5|181399|181269|16
1733119920000|2024-12-02 06:12:00|181406.3|181276.3|181413.5|181283.5|181426.2|181296.2|181399.3|181269.3|17
1733119930000|2024-12-02 06:12:10|181410.6|181280.6|181418.9|181288.9|181420.3|181290.3|181405.8|181275.8|25
1733119940000|2024-12-02 06:12:20|181423.6|181293.6|181445.2|181315.2|181456.8|181326.8|181407.7|181277.7|26
1733119950000|2024-12-02 06:12:30|181450.4|181320.4|181443.3|181313.3|181455.3|181325.3|181438.2|181308.2|24
1733119960000|2024-12-02 06:12:40|181440.8|181310.8|181439.6|181309.6|181456.4|181326.4|181437.4|181307.4|28
1733119970000|2024-12-02 06:12:50|181441.4|181311.4|181442.4|181312.4|181449.9|181319.9|181438.2|181308.2|33
1733119980000|2024-12-02 06:13:00|181450.9|181320.9|181439.5|181309.5|181453|181323|181439.5|181309.5|38
1733119990000|2024-12-02 06:13:10|181449.1|181319.1|181440.9|181310.9|181451.3|181321.3|181421.8|181291.8|32
1733120000000|2024-12-02 06:13:20|181440.6|181310.6|181425.6|181295.6|181442.9|181312.9|181425.6|181295.6|12
1733120010000|2024-12-02 06:13:30|181422.1|181292.1|181432.3|181302.3|181439.9|181309.9|181422.1|181292.1|13
1733120020000|2024-12-02 06:13:40|181435.8|181305.8|181436.5|181306.5|181442.6|181312.6|181431.5|181301.5|8
1733120030000|2024-12-02 06:13:50|181440.8|181310.8|181449.1|181319.1|181461.8|181331.8|181440.8|181310.8|27
1733120040000|2024-12-02 06:14:00|181442.4|181312.4|181425|181295|181449|181319|181425|181295|17
1733120050000|2024-12-02 06:14:10|181428|181298|181417.6|181287.6|181428|181298|181408.9|181278.9|31
1733120060000|2024-12-02 06:14:20|181422.5|181292.5|181418|181288|181423.2|181293.2|181408.6|181278.6|21
1733120070000|2024-12-02 06:14:30|181419.1|181289.1|181452.4|181322.4|181453.3|181339.3|181419.1|181289.1|24
1733120080000|2024-12-02 06:14:40|181448.4|181318.4|181440.8|181350.8|181469.5|181362.7|181421.6|181313.8|38
1733120090000|2024-12-02 06:14:50|181437.7|181347.7|181444.1|181354.1|181476.6|181360.9|181434.7|181330.7|40
1733120100000|2024-12-02 06:15:00|181437.1|181347.1|181446.9|181356.9|181471.7|181363.8|181436.9|181341.7|38
1733120110000|2024-12-02 06:15:10|181449.4|181359.4|181433.4|181343.4|181452.8|181362.8|181433.4|181343.4|35
1733120120000|2024-12-02 06:15:20|181434.2|181344.2|181439.9|181349.9|181450.3|181360.3|181432.5|181342.5|39
1733120130000|2024-12-02 06:15:30|181445.3|181355.3|181411.3|181281.3|181451.3|181361.3|181408.3|181278.3|24
1733120140000|2024-12-02 06:15:40|181406.3|181276.3|181409.8|181279.8|181409.8|181279.8|181406.3|181276.3|2
1733120150000|2024-12-02 06:15:50|181406.1|181276.1|181411.6|181281.6|181411.6|181281.6|181406.1|181276.1|4
1733120160000|2024-12-02 06:16:00|181405.1|181275.1|181406|181276|181409.8|181279.8|181394.8|181264.8|11
1733120170000|2024-12-02 06:16:10|181402.2|181272.2|181403.6|181273.6|181407.1|181277.1|181402.1|181272.1|6
1733120180000|2024-12-02 06:16:20|181393.5|181263.5|181400.6|181270.6|181403.4|181273.4|181383.2|181253.2|19
1733120190000|2024-12-02 06:16:30|181402.6|181272.6|181401.1|181271.1|181402.6|181272.6|181401.1|181271.1|2
1733120200000|2024-12-02 06:16:40|181398.9|181268.9|181401|181271|181403.2|181273.2|181387.4|181257.4|11
1733120210000|2024-12-02 06:16:50|181400|181270|181400.6|181270.6|181404.9|181274.9|181390.4|181260.4|11
1733120220000|2024-12-02 06:17:00|181403.4|181273.4|181380|181250|181415.2|181285.2|181378.5|181248.5|16
1733120230000|2024-12-02 06:17:10|181382|181252|181399.2|181269.2|181402|181272|181382|181252|16
1733120240000|2024-12-02 06:17:20|181395.4|181265.4|181407|181277|181410.2|181280.2|181381.8|181251.8|17
1733120250000|2024-12-02 06:17:30|181411.7|181281.7|181423.1|181293.1|181425.2|181295.2|181406.8|181276.8|22
1733120260000|2024-12-02 06:17:40|181419.3|181289.3|181426.8|181296.8|181433.5|181303.5|181419.3|181289.3|14
1733120270000|2024-12-02 06:17:50|181424.8|181294.8|181431.6|181341.6|181455|181345.5|181413.4|181294.8|32
1733120280000|2024-12-02 06:18:00|181429.7|181339.7|181460.4|181370.4|181461|181371|181426.2|181336.2|26
1733120290000|2024-12-02 06:18:10|181458.7|181368.7|181460.5|181370.5|181463.9|181373.9|181449.9|181359.9|15
1733120300000|2024-12-02 06:18:20|181459|181369|181463.3|181373.3|181466.3|181376.3|181457|181367|9
1733120310000|2024-12-02 06:18:30|181458.6|181368.6|181446.9|181356.9|181464.2|181374.2|181445.6|181355.6|16
1733120320000|2024-12-02 06:18:40|181444.9|181354.9|181452.5|181362.5|181460.2|181370.2|181443.2|181353.2|15
1733120330000|2024-12-02 06:18:50|181458.9|181368.9|181450.3|181360.3|181473.7|181383.7|181450.3|181360.3|20
1733120340000|2024-12-02 06:19:00|181460.1|181370.1|181430.6|181340.6|181463.5|181373.5|181426.9|181336.9|14
1733120350000|2024-12-02 06:19:10|181432.3|181342.3|181417.5|181327.5|181433.3|181343.3|181412.7|181322.7|21
1733120360000|2024-12-02 06:19:20|181411.5|181321.5|181418.3|181328.3|181420.6|181330.6|181411.5|181321.5|7
1733120370000|2024-12-02 06:19:30|181415.8|181325.8|181408.9|181318.9|181418.8|181328.8|181396.6|181306.6|18
1733120380000|2024-12-02 06:19:40|181410.2|181320.2|181416.1|181326.1|181420|181330|181409.4|181319.4|12
1733120390000|2024-12-02 06:19:50|181418.3|181328.3|181407|181317|181418.3|181328.3|181402.3|181312.3|10
1733120400000|2024-12-02 06:20:00|181399.6|181309.6|181367|181277|181404.6|181314.6|181367|181277|4
1733120410000|2024-12-02 06:20:10|181380.7|181290.7|181452.2|181362.2|181455.4|181365.4|181378.4|181288.4|7
1733120420000|2024-12-02 06:20:20|181456.6|181366.6|181516.5|181426.5|181520.7|181430.7|181455.9|181365.9|22
1733120430000|2024-12-02 06:20:30|181509.5|181419.5|181516.3|181426.3|181516.3|181426.3|181507.2|181417.2|6
1733120440000|2024-12-02 06:20:40|181511.5|181421.5|181513.4|181423.4|181516.7|181426.7|181508.7|181418.7|9
1733120450000|2024-12-02 06:20:50|181516.7|181426.7|181622.2|181492.2|181629.4|181499.4|181512.6|181422.6|20
1733120460000|2024-12-02 06:21:00|181615|181485|181628|181498|181639.5|181509.5|181568.5|181478.5|33
1733120470000|2024-12-02 06:21:10|181614|181484|181623.1|181493.1|181635.2|181505.2|181610.1|181480.1|38
1733120480000|2024-12-02 06:21:20|181590|181500|181617|181487|181630.4|181516.3|181583|181478.3|34
1733120490000|2024-12-02 06:21:30|181613.6|181483.6|181596|181506|181628.5|181519.1|181580.3|181479.2|31
1733120500000|2024-12-02 06:21:40|181589.2|181499.2|181594.5|181504.5|181597.7|181507.7|181570.6|181480.6|20
1733120510000|2024-12-02 06:21:50|181577.3|181487.3|181592.9|181502.9|181599.1|181509.1|181575.9|181485.9|23
1733120520000|2024-12-02 06:22:00|181597.9|181507.9|181589.8|181499.8|181613.8|181507.9|181586.3|181478.8|10
1733120530000|2024-12-02 06:22:10|181582.5|181492.5|181579.1|181489.1|181589.9|181499.9|181577.3|181487.3|22
1733120540000|2024-12-02 06:22:20|181588.4|181498.4|181595.6|181505.6|181599.9|181509.9|181583.1|181493.1|29
1733120550000|2024-12-02 06:22:30|181597.5|181507.5|181593.8|181503.8|181597.5|181507.5|181582|181492|13
1733120560000|2024-12-02 06:22:40|181595.8|181505.8|181584.2|181494.2|181595.8|181505.8|181581.7|181491.7|4
1733120570000|2024-12-02 06:22:50|181582.1|181492.1|181626.1|181496.1|181626.1|181517.9|181582.1|181492.1|20
1733120580000|2024-12-02 06:23:00|181628.7|181498.7|181600.7|181510.7|181628.7|181510.7|181585.6|181495.6|7
1733120590000|2024-12-02 06:23:10|181571.7|181481.7|181582|181492|181597.9|181507.9|181571.7|181481.7|19
1733120600000|2024-12-02 06:23:20|181580.2|181490.2|181566.8|181476.8|181580.2|181490.2|181562.5|181472.5|11
1733120610000|2024-12-02 06:23:30|181559.7|181469.7|181550.1|181460.1|181587|181469.7|181550.1|181444|16
1733120620000|2024-12-02 06:23:40|181557.2|181467.2|181563.7|181473.7|181571.7|181481.7|181554.4|181464.4|14
1733120630000|2024-12-02 06:23:50|181556.7|181466.7|181568.1|181478.1|181582.9|181492.9|181556.7|181466.7|20
1733120640000|2024-12-02 06:24:00|181569.2|181479.2|181567.7|181477.7|181595.2|181505.2|181562.3|181472.3|13
1733120650000|2024-12-02 06:24:10|181558.7|181468.7|181563.9|181473.9|181571.6|181481.6|181557.9|181467.9|18
1733120660000|2024-12-02 06:24:20|181551.3|181461.3|181577.1|181487.1|181581.1|181491.1|181551.3|181461.3|14
1733120670000|2024-12-02 06:24:30|181575.3|181485.3|181568.8|181478.8|181586.2|181496.2|181562.8|181472.8|17
1733120680000|2024-12-02 06:24:40|181565.3|181475.3|181568.8|181478.8|181569.1|181479.1|181563.5|181473.5|5
1733120690000|2024-12-02 06:24:50|181564|181474|181560.5|181470.5|181564|181474|181555.4|181465.4|5
1733120700000|2024-12-02 06:25:00|181563|181473|181561.1|181471.1|181583.6|181493.6|181557.9|181467.9|19
1733120710000|2024-12-02 06:25:10|181565.9|181475.9|181558|181468|181565.9|181475.9|181555.8|181465.8|4
1733120720000|2024-12-02 06:25:20|181562.8|181472.8|181558.2|181468.2|181562.8|181472.8|181548.2|181458.2|18
1733120730000|2024-12-02 06:25:30|181553.6|181463.6|181532.5|181442.5|181563.9|181473.9|181527.5|181437.5|24
1733120740000|2024-12-02 06:25:40|181534.5|181444.5|181525.7|181435.7|181534.5|181444.5|181522.8|181432.8|13
1733120750000|2024-12-02 06:25:50|181522.7|181432.7|181526.4|181436.4|181528.2|181438.2|181519.2|181429.2|23
1733120760000|2024-12-02 06:26:00|181525.2|181435.2|181522.5|181432.5|181527.4|181437.4|181518.4|181428.4|31
1733120770000|2024-12-02 06:26:10|181522.8|181432.8|181525.4|181435.4|181530.4|181440.4|181518.6|181428.6|24
1733120780000|2024-12-02 06:26:20|181524.4|181434.4|181516.5|181426.5|181527.6|181437.6|181516|181426|34
1733120790000|2024-12-02 06:26:30|181521.3|181431.3|181519|181429|181526.8|181436.8|181514.6|181424.6|37
1733120800000|2024-12-02 06:26:40|181522.1|181432.1|181516.3|181426.3|181523.9|181433.9|181510|181420|19
1733120810000|2024-12-02 06:26:50|181515.3|181425.3|181526.5|181436.5|181532.5|181442.5|181512.5|181422.5|17
1733120820000|2024-12-02 06:27:00|181521.5|181431.5|181537|181447|181537|181447|181513.1|181423.1|34
1733120830000|2024-12-02 06:27:10|181522.2|181432.2|181496.6|181406.6|181526.8|181436.8|181467.4|181377.4|18
1733120840000|2024-12-02 06:27:20|181501.9|181411.9|181479.8|181389.8|181505.1|181415.1|181475.4|181385.4|27
1733120850000|2024-12-02 06:27:30|181481.8|181391.8|181497.6|181407.6|181502.5|181412.5|181477.9|181387.9|10
1733120860000|2024-12-02 06:27:40|181506.1|181416.1|181487.6|181397.6|181506.1|181416.1|181480.3|181390.3|11
1733120870000|2024-12-02 06:27:50|181491.9|181401.9|181494.6|181404.6|181494.7|181404.7|181477.9|181387.9|29
1733120880000|2024-12-02 06:28:00|181492.4|181402.4|181483|181393|181496|181406|181475.2|181385.2|35
1733120890000|2024-12-02 06:28:10|181472.6|181382.6|181482|181392|181493.3|181403.3|181467.7|181377.7|28
1733120900000|2024-12-02 06:28:20|181479.3|181389.3|181491.8|181401.8|181492.9|181402.9|181472.5|181382.5|31
1733120910000|2024-12-02 06:28:30|181494|181404|181496.7|181406.7|181500|181410|181473.3|181383.3|32
1733120920000|2024-12-02 06:28:40|181498.9|181408.9|181502.9|181412.9|181506|181416|181491.2|181401.2|15
1733120930000|2024-12-02 06:28:50|181507.5|181417.5|181508.3|181418.3|181513.9|181423.9|181503.9|181413.9|11
1733120940000|2024-12-02 06:29:00|181503.2|181413.2|181509.7|181419.7|181513.2|181423.2|181499.2|181409.2|9
1733120950000|2024-12-02 06:29:10|181503|181413|181508.1|181418.1|181508.1|181418.1|181496.9|181406.9|4
1733120970000|2024-12-02 06:29:30|181502.4|181412.4|181512.5|181422.5|181514.4|181424.4|181500.7|181410.7|12
1733120980000|2024-12-02 06:29:40|181505.1|181415.1|181510.4|181420.4|181511.6|181421.6|181503.4|181413.4|6
1733120990000|2024-12-02 06:29:50|181509.8|181419.8|181509.2|181419.2|181516.3|181426.3|181507.2|181417.2|7
1733121000000|2024-12-02 06:30:00|181510.7|181420.7|181489.6|181399.6|181517.9|181427.9|181472.7|181382.7|24
1733121010000|2024-12-02 06:30:10|181491.5|181401.5|181489.1|181399.1|181491.5|181401.5|181460|181370|19
1733121020000|2024-12-02 06:30:20|181491.4|181401.4|181490.8|181400.8|181498.6|181408.6|181479.3|181389.3|15
1733121030000|2024-12-02 06:30:30|181484.5|181394.5|181523.1|181433.1|181528.4|181438.4|181484.5|181394.5|25
1733121040000|2024-12-02 06:30:40|181529.1|181439.1|181713|181442.9|181713|181450.3|181524.5|181408.1|16
1733121050000|2024-12-02 06:30:50|181696.3|181447.6|181622.2|181492.2|181713|181492.2|181622.2|181440.9|11
1733121060000|2024-12-02 06:31:00|181618|181488|181628.6|181498.6|181636.2|181506.2|181612.6|181482.6|24
1733121070000|2024-12-02 06:31:10|181623.6|181493.6|181633.6|181503.6|181639|181509|181615.1|181485.1|25
1733121080000|2024-12-02 06:31:20|181630.6|181500.6|181615.2|181485.2|181633.4|181503.4|181607.6|181477.6|20
1733121090000|2024-12-02 06:31:30|181609.2|181479.2|181617.4|181487.4|181633.1|181503.1|181602.5|181472.5|24
1733121100000|2024-12-02 06:31:40|181616|181486|181617.8|181487.8|181628|181498|181609.6|181479.6|10
1733121110000|2024-12-02 06:31:50|181616|181486|181624.1|181494.1|181635.2|181505.2|181616|181486|18
1733121120000|2024-12-02 06:32:00|181616.2|181486.2|181622.2|181492.2|181636.8|181506.8|181613.5|181483.5|19
1733121130000|2024-12-02 06:32:10|181613.4|181483.4|181580|181490|181635.4|181505.4|181574.6|181468.8|22
1733121140000|2024-12-02 06:32:20|181581.3|181491.3|181585.6|181495.6|181592|181502|181573.1|181483.1|12
1733121150000|2024-12-02 06:32:30|181583.6|181493.6|181579.5|181489.5|181584.2|181494.2|181577.8|181487.8|7
1733121160000|2024-12-02 06:32:40|181584.2|181494.2|181584.2|181494.2|181584.2|181494.2|181584.2|181494.2|1
1733121170000|2024-12-02 06:32:50|181577.8|181487.8|181584.2|181494.2|181584.2|181494.2|181577.8|181487.8|7
1733121180000|2024-12-02 06:33:00|181582.5|181492.5|181555.2|181465.2|181584.2|181494.2|181553.6|181463.6|19
1733121190000|2024-12-02 06:33:10|181556|181466|181575.9|181445.9|181582.7|181471.9|181549.1|181439.8|28
1733121200000|2024-12-02 06:33:20|181573.2|181443.2|181561.3|181471.3|181578.5|181475.2|181550.9|181438.5|22
1733121210000|2024-12-02 06:33:30|181556.1|181466.1|181574.5|181444.5|181585.6|181466.1|181556.1|181443.2|24
1733121220000|2024-12-02 06:33:40|181551.7|181461.7|181548.2|181458.2|181574.5|181467.6|181540.9|181438.8|27
1733121230000|2024-12-02 06:33:50|181551.2|181461.2|181546.6|181456.6|181551.2|181461.2|181541.7|181451.7|10
1733121250000|2024-12-02 06:34:10|181524.4|181434.4|181599.2|181469.2|181602.9|181472.9|181524.4|181434.4|15
1733121260000|2024-12-02 06:34:20|181603.2|181473.2|181600.7|181470.7|181603.2|181473.2|181600.7|181470.7|2
1733121270000|2024-12-02 06:34:30|181607.1|181477.1|181620.6|181490.6|181622.5|181492.5|181607.1|181477.1|10
1733121280000|2024-12-02 06:34:40|181617.8|181487.8|181611.3|181481.3|181617.8|181487.8|181609|181479|7
1733121290000|2024-12-02 06:34:50|181615.3|181485.3|181615|181485|181615.5|181485.5|181610.5|181480.5|6
1733121300000|2024-12-02 06:35:00|181612.8|181482.8|181614.3|181484.3|181614.3|181484.3|181609.3|181479.3|3
1733121320000|2024-12-02 06:35:20|181601|181511|181625.4|181495.4|181625.4|181513.4|181601|181489.8|10
1733121330000|2024-12-02 06:35:30|181621|181491|181611.7|181481.7|181621|181491|181611.7|181481.7|3
1733121340000|2024-12-02 06:35:40|181619.5|181489.5|181622.3|181492.3|181624|181494|181619.5|181489.5|3
1733121350000|2024-12-02 06:35:50|181625.4|181495.4|181591.9|181461.9|181625.4|181495.4|181591.9|181461.9|15
1733121360000|2024-12-02 06:36:00|181608.6|181478.6|181606|181476|181608.6|181478.6|181586.8|181456.8|12
1733121370000|2024-12-02 06:36:10|181603.2|181473.2|181604.5|181474.5|181604.5|181474.5|181603.2|181473.2|2
1733121380000|2024-12-02 06:36:20|181607.7|181477.7|181598.4|181468.4|181607.7|181477.7|181594.9|181464.9|14
1733121390000|2024-12-02 06:36:30|181604|181474|181600.5|181470.5|181609.8|181505.4|181588.4|181466.5|15
1733121400000|2024-12-02 06:36:40|181609|181479|181596.9|181466.9|181609|181479|181592.9|181462.9|7
1733121410000|2024-12-02 06:36:50|181589.4|181459.4|181598.4|181468.4|181598.4|181468.4|181589.4|181459.4|9
1733121420000|2024-12-02 06:37:00|181598.2|181468.2|181605.8|181475.8|181606.5|181476.5|181590.1|181460.1|10
1733121430000|2024-12-02 06:37:10|181597.7|181467.7|181585.1|181455.1|181597.7|181467.7|181559.9|181429.9|8
1733121440000|2024-12-02 06:37:20|181580.4|181450.4|181593.9|181463.9|181594.5|181464.5|181564.7|181434.7|16
1733121450000|2024-12-02 06:37:30|181592|181462|181586.7|181456.7|181596.7|181466.7|181584|181454|17
1733121460000|2024-12-02 06:37:40|181584.9|181454.9|181589.2|181459.2|181591.6|181461.6|181583.7|181453.7|18
1733121470000|2024-12-02 06:37:50|181587.7|181457.7|181587.2|181457.2|181594.2|181464.2|181587.2|181457.2|9
1733121480000|2024-12-02 06:38:00|181592.2|181462.2|181598.5|181468.5|181603.4|181473.4|181588|181458|17
1733121490000|2024-12-02 06:38:10|181593.1|181463.1|181546.8|181456.8|181593.1|181463.1|181546.8|181430.7|19
1733121500000|2024-12-02 06:38:20|181561.2|181431.2|181534.8|181444.8|181566.3|181458|181533.4|181425.5|29
1733121510000|2024-12-02 06:38:30|181534.2|181444.2|181528.6|181398.6|181540.5|181444.2|181527.9|181397.9|8
1733121520000|2024-12-02 06:38:40|181520.1|181390.1|181520.7|181390.7|181528.5|181398.5|181496.9|181366.9|12
1733121530000|2024-12-02 06:38:50|181514.5|181384.5|181510.8|181380.8|181526.6|181396.6|181502.6|181372.6|29
1733121540000|2024-12-02 06:39:00|181512|181382|181518.1|181388.1|181528.9|181398.9|181507.2|181377.2|24
1733121550000|2024-12-02 06:39:10|181518.3|181388.3|181514.2|181384.2|181527.1|181397.1|181507|181377|27
1733121560000|2024-12-02 06:39:20|181511.9|181381.9|181520|181390|181521.2|181391.2|181504.3|181374.3|22
1733121570000|2024-12-02 06:39:30|181517.8|181387.8|181508.6|181378.6|181521.7|181391.7|181501.8|181371.8|24
1733121580000|2024-12-02 06:39:40|181513.4|181383.4|181502.1|181372.1|181515.8|181385.8|181502.1|181372.1|24
1733121590000|2024-12-02 06:39:50|181505.4|181375.4|181504.7|181374.7|181513.7|181383.7|181498|181368|26
1733121600000|2024-12-02 06:40:00|181500.9|181370.9|181521.9|181391.9|181524.4|181394.4|181499.5|181369.5|33
1733121610000|2024-12-02 06:40:10|181515.8|181385.8|181511.8|181381.8|181522.8|181392.8|181506.6|181376.6|16
1733121620000|2024-12-02 06:40:20|181513.8|181383.8|181510.8|181380.8|181517.3|181387.3|181501.8|181371.8|37
1733121630000|2024-12-02 06:40:30|181508.6|181378.6|181512.8|181382.8|181514.6|181384.6|181503|181373|19
1733121640000|2024-12-02 06:40:40|181512.1|181382.1|181501.1|181371.1|181512.1|181397.1|181480.1|181371.1|14
1733121650000|2024-12-02 06:40:50|181504.8|181374.8|181496|181366|181508.2|181378.2|181495.2|181365.2|14
1733121660000|2024-12-02 06:41:00|181503|181373|181490.8|181360.8|181508|181378|181488.8|181358.8|12
1733121670000|2024-12-02 06:41:10|181494.6|181364.6|181498.3|181368.3|181499.5|181369.5|181489.3|181359.3|19
1733121680000|2024-12-02 06:41:20|181490.7|181360.7|181499.7|181369.7|181499.7|181369.7|181485.9|181355.9|16
1733121690000|2024-12-02 06:41:30|181496.4|181366.4|181455.7|181325.7|181496.4|181366.4|181403.7|181310.9|9
1733121700000|2024-12-02 06:41:40|181448.7|181318.7|181426.7|181336.7|181451.7|181342|181426.7|181318.7|7
1733121710000|2024-12-02 06:41:50|181424|181334|181426.5|181336.5|181426.5|181336.5|181424|181334|2
1733121720000|2024-12-02 06:42:00|181423.8|181333.8|181427.4|181337.4|181428.8|181338.8|181415.5|181325.5|9
1733121730000|2024-12-02 06:42:10|181435.4|181345.4|181441.9|181351.9|181441.9|181351.9|181435.4|181345.4|2
1733121740000|2024-12-02 06:42:20|181440.7|181350.7|181431.4|181341.4|181440.7|181350.7|181421.1|181331.1|8
1733121750000|2024-12-02 06:42:30|181427.4|181337.4|181427.4|181337.4|181427.4|181337.4|181427.4|181337.4|1
1733121760000|2024-12-02 06:42:40|181440.4|181350.4|181367.8|181237.8|181464.3|181374.3|181354.9|181224.9|14
1733121770000|2024-12-02 06:42:50|181356.9|181226.9|181356.9|181226.9|181356.9|181226.9|181356.9|181226.9|1
1733121780000|2024-12-02 06:43:00|181364.2|181234.2|181353.2|181223.2|181374.6|181244.6|181344.3|181214.3|15
1733121790000|2024-12-02 06:43:10|181361.1|181231.1|181361.1|181231.1|181361.1|181231.1|181361.1|181231.1|1
1733121800000|2024-12-02 06:43:20|181370|181240|181372.4|181282.4|181372.7|181282.7|181370|181240|6
1733121810000|2024-12-02 06:43:30|181377.6|181287.6|181400.8|181270.8|181408.7|181291.5|181373.1|181269.5|25
1733121820000|2024-12-02 06:43:40|181380.8|181290.8|181379.8|181289.8|181384.1|181294.1|181376.3|181286.3|29
1733121830000|2024-12-02 06:43:50|181381|181291|181378.1|181288.1|181384.1|181294.1|181375.4|181285.4|26
1733121840000|2024-12-02 06:44:00|181381.4|181291.4|181405.6|181275.6|181412.5|181300.2|181374.1|181275.6|27
1733121850000|2024-12-02 06:44:10|181407.9|181277.9|181413.4|181283.4|181424.6|181294.6|181407.9|181277.9|17
1733121860000|2024-12-02 06:44:20|181409.4|181279.4|181409|181279|181416.4|181286.4|181408.7|181278.7|13
1733121870000|2024-12-02 06:44:30|181425.5|181295.5|181405.5|181275.5|181425.5|181295.5|181395.1|181265.1|8
1733121880000|2024-12-02 06:44:40|181395.1|181265.1|181398.7|181268.7|181407.2|181277.2|181395.1|181265.1|17
1733121890000|2024-12-02 06:44:50|181404.1|181274.1|181409.6|181279.6|181409.6|181297|181377|181263.4|35
1733121900000|2024-12-02 06:45:00|181400.4|181270.4|181390.5|181260.5|181409.6|181279.6|181390.5|181260.5|20
1733121910000|2024-12-02 06:45:10|181389.1|181259.1|181367.2|181237.2|181393.5|181263.5|181367.2|181237.2|20
1733121920000|2024-12-02 06:45:20|181364|181234|181325.2|181235.2|181364|181238.6|181320.3|181216.4|8
1733121930000|2024-12-02 06:45:30|181322.9|181232.9|181328.7|181238.7|181335.8|181245.8|181322.9|181232.9|8
1733121940000|2024-12-02 06:45:40|181331|181241|181323.5|181233.5|181334.8|181244.8|181320.4|181230.4|11
1733121950000|2024-12-02 06:45:50|181325.2|181235.2|181308.8|181218.8|181325.2|181235.2|181307.1|181217.1|11
1733121960000|2024-12-02 06:46:00|181306.1|181216.1|181309.2|181219.2|181314.9|181224.9|181304.8|181214.8|31
1733121970000|2024-12-02 06:46:10|181306.8|181216.8|181312.7|181222.7|181314.8|181224.8|181305.3|181215.3|26
1733121980000|2024-12-02 06:46:20|181306.7|181216.7|181317.1|181227.1|181317.1|181227.1|181306.7|181216.7|4
1733121990000|2024-12-02 06:46:30|181315.1|181225.1|181339.3|181209.3|181355.3|181229.9|181315.1|181207.5|10
1733122000000|2024-12-02 06:46:40|181344.5|181214.5|181318.9|181228.9|181359.3|181239.1|181318.4|181214.5|9
1733122010000|2024-12-02 06:46:50|181318.4|181228.4|181316.3|181226.3|181318.4|181228.4|181316.3|181226.3|2
1733122020000|2024-12-02 06:47:00|181321.5|181231.5|181317.8|181227.8|181323.2|181233.2|181316.2|181226.2|6
1733122030000|2024-12-02 06:47:10|181314.5|181224.5|181317.7|181227.7|181317.7|181227.7|181314.5|181224.5|5
1733122040000|2024-12-02 06:47:20|181312|181222|181314|181224|181314|181224|181312|181222|2
1733122050000|2024-12-02 06:47:30|181316.5|181226.5|181316.6|181226.6|181387.9|181257.9|181314.2|181224.2|20
1733122060000|2024-12-02 06:47:40|181330|181240|181342.7|181252.7|181357.2|181267.2|181328.5|181238.5|12
1733122070000|2024-12-02 06:47:50|181340.5|181250.5|181342.7|181252.7|181355.7|181265.7|181317.1|181227.1|18
1733122080000|2024-12-02 06:48:00|181332.2|181242.2|181400|181270|181400|181270|181332.2|181242.2|18
1733122090000|2024-12-02 06:48:10|181397|181267|181427.2|181337.2|181432.9|181342.9|181377.4|181264.5|37
1733122100000|2024-12-02 06:48:20|181426.4|181336.4|181476.6|181386.6|181476.6|181386.6|181415.5|181325.5|20
1733122110000|2024-12-02 06:48:30|181478.6|181388.6|181489.4|181399.4|181489.4|181399.4|181466.3|181356.8|27
1733122120000|2024-12-02 06:48:40|181483.9|181393.9|181488.2|181398.2|181494.4|181404.4|181480.5|181390.5|16
1733122130000|2024-12-02 06:48:50|181483.2|181393.2|181489.3|181399.3|181494.6|181404.6|181480.2|181390.2|15
1733122140000|2024-12-02 06:49:00|181490.9|181400.9|181481.6|181391.6|181495.6|181405.6|181481.6|181391.6|5
1733122150000|2024-12-02 06:49:10|181487|181397|181418.2|181288.2|181487|181397|181409.3|181279.3|18
1733122160000|2024-12-02 06:49:20|181411.5|181281.5|181411.6|181281.6|181413.4|181283.4|181402.7|181272.7|4
1733122170000|2024-12-02 06:49:30|181407.6|181277.6|181414.1|181284.1|181414.1|181284.1|181402.3|181272.3|5
1733122180000|2024-12-02 06:49:40|181411.1|181281.1|181407.7|181277.7|181415.4|181285.4|181403.4|181273.4|14
1733122200000|2024-12-02 06:50:00|181423|181293|181407.9|181277.9|181423|181293|181407.9|181277.9|3
1733122210000|2024-12-02 06:50:10|181409.4|181279.4|181408.9|181278.9|181414.2|181284.2|181404|181274|6
1733122220000|2024-12-02 06:50:20|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|1
1733122230000|2024-12-02 06:50:30|181416.6|181286.6|181407.9|181277.9|181426.6|181296.6|181403.3|181273.3|18
1733122240000|2024-12-02 06:50:40|181409.9|181279.9|181430|181300|181430|181300|181409.9|181279.9|12
1733122250000|2024-12-02 06:50:50|181424|181294|181424.4|181294.4|181430.6|181300.6|181420.5|181290.5|15
1733122260000|2024-12-02 06:51:00|181418.1|181288.1|181482|181352|181482|181352|181418.1|181288.1|12
1733122270000|2024-12-02 06:51:10|181486.3|181356.3|181487.9|181357.9|181487.9|181357.9|181473.9|181343.9|8
1733122280000|2024-12-02 06:51:20|181481.4|181351.4|181488.7|181358.7|181488.7|181358.7|181478.5|181348.5|7
1733122290000|2024-12-02 06:51:30|181482.7|181352.7|181452.4|181322.4|181482.7|181352.7|181419.2|181301.9|16
1733122300000|2024-12-02 06:51:40|181450.4|181320.4|181431.7|181301.7|181450.4|181320.4|181426.4|181296.4|25
1733122310000|2024-12-02 06:51:50|181432.6|181302.6|181434|181304|181434|181304|181417.3|181287.3|31
1733122320000|2024-12-02 06:52:00|181431.7|181301.7|181425.3|181295.3|181439.5|181309.5|181425.3|181295.3|19
1733122330000|2024-12-02 06:52:10|181430.8|181300.8|181441|181311|181442.5|181322.1|181393.3|181296.2|24
1733122340000|2024-12-02 06:52:20|181439|181309|181430|181300|181441.5|181329|181414.2|181284.2|19
1733122350000|2024-12-02 06:52:30|181432.9|181302.9|181413.2|181323.2|181433.4|181334.1|181404.8|181301.3|27
1733122360000|2024-12-02 06:52:40|181416|181326|181400.5|181310.5|181431.7|181327|181400.5|181294|25
1733122370000|2024-12-02 06:52:50|181402.5|181312.5|181410.4|181320.4|181415.3|181325.3|181399.3|181309.3|26
1733122380000|2024-12-02 06:53:00|181409.4|181319.4|181409|181319|181431.6|181323.8|181400|181284.1|35
1733122390000|2024-12-02 06:53:10|181403.7|181313.7|181409.6|181319.6|181414.2|181324.2|181396.5|181306.5|37
1733122400000|2024-12-02 06:53:20|181402.1|181312.1|181402.1|181312.1|181408.9|181318.9|181385.3|181295.3|35
1733122410000|2024-12-02 06:53:30|181405.8|181315.8|181406.2|181316.2|181418.7|181328.7|181401.3|181311.3|23
1733122420000|2024-12-02 06:53:40|181406|181316|181423.1|181333.1|181425.8|181335.8|181404|181314|26
1733122430000|2024-12-02 06:53:50|181417.2|181327.2|181428.4|181338.4|181429.9|181339.9|181415.9|181325.9|20
1733122440000|2024-12-02 06:54:00|181426.7|181336.7|181405.9|181315.9|181431.2|181341.2|181388.2|181298.2|27
1733122450000|2024-12-02 06:54:10|181403.4|181313.4|181419.1|181329.1|181422.3|181332.3|181393|181303|24
1733122460000|2024-12-02 06:54:20|181420.6|181330.6|181399.6|181269.6|181426.4|181336.4|181399.6|181269.6|21
1733122470000|2024-12-02 06:54:30|181403.8|181273.8|181418.1|181328.1|181418.1|181328.1|181402.1|181272.1|6
1733122480000|2024-12-02 06:54:40|181419.9|181329.9|181418|181328|181422.4|181332.4|181412.1|181322.1|5
1733122490000|2024-12-02 06:54:50|181419.8|181329.8|181503.9|181373.9|181503.9|181373.9|181417.5|181327.5|6
1733122500000|2024-12-02 06:55:00|181506.6|181376.6|181506.6|181376.6|181506.6|181376.6|181502.6|181372.6|5
1733122510000|2024-12-02 06:55:10|181514.9|181384.9|181501.9|181371.9|181514.9|181384.9|181501.9|181371.9|5
1733122520000|2024-12-02 06:55:20|181428.6|181338.6|181510.8|181380.8|181510.8|181380.8|181428.6|181338.6|4
1733122530000|2024-12-02 06:55:30|181514|181384|181507.7|181377.7|181514|181384|181506.1|181376.1|9
1733122540000|2024-12-02 06:55:40|181510|181380|181512.7|181382.7|181516.4|181386.4|181508.1|181378.1|5
1733122550000|2024-12-02 06:55:50|181447.1|181317.1|181446.3|181316.3|181447.1|181317.1|181440.4|181310.4|10
1733122560000|2024-12-02 06:56:00|181444.6|181314.6|181399.9|181309.9|181444.6|181317.5|181398.3|181289.7|15
1733122570000|2024-12-02 06:56:10|181404.8|181314.8|181401.3|181311.3|181405.1|181315.1|181396.5|181306.5|16
1733122580000|2024-12-02 06:56:20|181403.3|181313.3|181405.7|181315.7|181405.7|181315.7|181396.1|181306.1|5
1733122590000|2024-12-02 06:56:30|181403.2|181313.2|181384.3|181254.3|181407|181313.2|181378.3|181248.3|19
1733122600000|2024-12-02 06:56:40|181390|181260|181374.6|181284.6|181390|181287.3|181363.8|181260|16
1733122610000|2024-12-02 06:56:50|181398.8|181268.8|181312.8|181222.8|181398.8|181268.8|181312.8|181222.8|8
1733122640000|2024-12-02 06:57:20|181317.3|181227.3|181312.9|181222.9|181317.3|181227.3|181312.9|181222.9|2
1733122650000|2024-12-02 06:57:30|181317.3|181227.3|181312.8|181222.8|181317.3|181227.3|181312.8|181222.8|2
1733122670000|2024-12-02 06:57:50|181317.4|181227.4|181312.8|181222.8|181317.4|181227.4|181312.8|181222.8|2
1733122680000|2024-12-02 06:58:00|181315.1|181225.1|181362.9|181272.9|181362.9|181272.9|181315.1|181225.1|13
1733122690000|2024-12-02 06:58:10|181364.7|181274.7|181403.1|181313.1|181406.9|181316.9|181364.7|181274.7|12
1733122710000|2024-12-02 06:58:30|181408.6|181318.6|181414.8|181324.8|181418.7|181328.7|181402.9|181312.9|15
1733122720000|2024-12-02 06:58:40|181412.8|181322.8|181415.5|181325.5|181417|181327|181406.6|181316.6|12
1733122730000|2024-12-02 06:58:50|181410.4|181320.4|181426.6|181296.6|181426.6|181320.4|181410.4|181291.4|5
1733122740000|2024-12-02 06:59:00|181429.3|181299.3|181425|181295|181431.5|181301.5|181425|181295|4
1733122750000|2024-12-02 06:59:10|181427|181297|181418.3|181288.3|181429.1|181299.1|181418.3|181288.3|7
1733122760000|2024-12-02 06:59:20|181420|181290|181425.9|181295.9|181427.9|181297.9|181420|181290|3
1733122770000|2024-12-02 06:59:30|181427.7|181297.7|181429.6|181299.6|181429.6|181299.6|181423.4|181293.4|8
1733122780000|2024-12-02 06:59:40|181419.1|181289.1|181404.4|181314.4|181419.1|181321|181399.4|181289.1|15
1733122790000|2024-12-02 06:59:50|181401.7|181311.7|181405.5|181315.5|181412.3|181322.3|181401.7|181311.7|5
1733122800000|2024-12-02 07:00:00|181415.3|181285.3|181409.1|181279.1|181430.2|181300.2|181393.3|181263.3|20
1733122810000|2024-12-02 07:00:10|181400.8|181270.8|181394.4|181264.4|181402.4|181272.4|181389.1|181259.1|13
1733122820000|2024-12-02 07:00:20|181399.2|181269.2|181395.4|181265.4|181402.2|181272.2|181393.6|181263.6|12
1733122830000|2024-12-02 07:00:30|181391.1|181261.1|181386.6|181296.6|181416|181302.7|181377.6|181261.1|18
1733122840000|2024-12-02 07:00:40|181385.1|181295.1|181372.9|181282.9|181385.1|181295.1|181372.9|181282.9|8
1733122850000|2024-12-02 07:00:50|181374.8|181284.8|181391.3|181301.3|181391.3|181301.3|181374.8|181284.8|14
1733122860000|2024-12-02 07:01:00|181393.6|181303.6|181359.2|181269.2|181404.9|181314.9|181353.9|181263.9|14
1733122870000|2024-12-02 07:01:10|181362.1|181272.1|181411.9|181321.9|181411.9|181321.9|181357.2|181267.2|14
1733122880000|2024-12-02 07:01:20|181415.5|181325.5|181414.4|181324.4|181417.9|181327.9|181414.4|181324.4|3
1733122890000|2024-12-02 07:01:30|181417.7|181327.7|181421.2|181331.2|181423.7|181333.7|181417.7|181327.7|12
1733122900000|2024-12-02 07:01:40|181420.7|181330.7|181428|181338|181439.4|181349.4|181420.7|181330.7|13
1733122910000|2024-12-02 07:01:50|181431.5|181341.5|181417|181327|181431.5|181341.5|181414.6|181324.6|13
1733122920000|2024-12-02 07:02:00|181420|181330|181356.1|181266.1|181420|181330|181346.5|181256.5|17
1733122930000|2024-12-02 07:02:10|181350.6|181260.6|181309.3|181219.3|181353.8|181263.8|181308.6|181218.6|14
1733122940000|2024-12-02 07:02:20|181243.6|181153.6|181251.6|181161.6|181259.7|181169.7|181242.4|181152.4|18
1733122950000|2024-12-02 07:02:30|181248.8|181158.8|181251.6|181161.6|181253.4|181163.4|181243.5|181153.5|12
1733122960000|2024-12-02 07:02:40|181248.6|181158.6|181286.9|181196.9|181307.3|181217.3|181248.6|181158.6|9
1733122970000|2024-12-02 07:02:50|181294.7|181204.7|181295.5|181205.5|181306.6|181216.6|181289.7|181199.7|21
1733122980000|2024-12-02 07:03:00|181300.2|181210.2|181311.7|181221.7|181311.7|181221.7|181295.2|181205.2|11
1733122990000|2024-12-02 07:03:10|181304.1|181214.1|181310.2|181220.2|181310.2|181220.2|181287.6|181197.6|5
1733123000000|2024-12-02 07:03:20|181312.7|181222.7|181316.3|181226.3|181316.3|181226.3|181312.7|181222.7|2
1733123010000|2024-12-02 07:03:30|181322.5|181232.5|181318.3|181228.3|181322.5|181232.5|181314.9|181224.9|4
1733123020000|2024-12-02 07:03:40|181324.5|181234.5|181327.7|181237.7|181327.7|181237.7|181324.5|181234.5|2
1733123040000|2024-12-02 07:04:00|181338.6|181248.6|181338.6|181248.6|181338.6|181248.6|181338.6|181248.6|1
1733123050000|2024-12-02 07:04:10|181330.8|181240.8|181327.4|181237.4|181330.8|181240.8|181327.4|181237.4|4
1733123070000|2024-12-02 07:04:30|181330.6|181240.6|181343.6|181253.6|181343.6|181253.6|181323.4|181233.4|7
1733123080000|2024-12-02 07:04:40|181342.6|181252.6|181358.3|181268.3|181358.3|181268.3|181342.6|181252.6|9
1733123090000|2024-12-02 07:04:50|181358.2|181268.2|181389.9|181299.9|181392.1|181302.1|181358.2|181268.2|7
1733123100000|2024-12-02 07:05:00|181397.6|181307.6|181394.1|181304.1|181406|181316|181394.1|181304.1|7
1733123110000|2024-12-02 07:05:10|181397.5|181307.5|181406.9|181316.9|181406.9|181316.9|181397.5|181307.5|5
1733123130000|2024-12-02 07:05:30|181410.3|181320.3|181407.2|181317.2|181410.3|181320.3|181407.2|181317.2|2
1733123140000|2024-12-02 07:05:40|181414|181324|181414|181324|181420.9|181330.9|181414|181324|3
1733123150000|2024-12-02 07:05:50|181429.9|181339.9|181418.4|181328.4|181429.9|181339.9|181418.4|181328.4|4
1733123160000|2024-12-02 07:06:00|181413.3|181323.3|181410|181320|181413.5|181323.5|181409.5|181319.5|6
1733123170000|2024-12-02 07:06:10|181414.6|181324.6|181428.5|181338.5|181428.5|181338.5|181414.6|181324.6|4
1733123180000|2024-12-02 07:06:20|181433.9|181343.9|181482.9|181392.9|181483.9|181393.9|181433.4|181343.4|10
1733123190000|2024-12-02 07:06:30|181484.6|181394.6|181494|181404|181497.8|181407.8|181482.6|181392.6|10
1733123200000|2024-12-02 07:06:40|181499.2|181409.2|181477.9|181387.9|181499.3|181409.3|181477.9|181387.9|8
1733123210000|2024-12-02 07:06:50|181471.8|181381.8|181451|181361|181471.8|181381.8|181445.4|181355.4|6
1733123220000|2024-12-02 07:07:00|181445.3|181355.3|181421.3|181331.3|181445.3|181355.3|181409|181319|15
1733123230000|2024-12-02 07:07:10|181422.6|181332.6|181427.7|181337.7|181437.4|181347.4|181422.6|181332.6|6
1733123240000|2024-12-02 07:07:20|181425.1|181335.1|181425.8|181335.8|181429.7|181339.7|181419.2|181329.2|7
1733123250000|2024-12-02 07:07:30|181429.2|181339.2|181429.6|181339.6|181432.9|181342.9|181429.2|181339.2|3
1733123260000|2024-12-02 07:07:40|181434.1|181344.1|181440.1|181350.1|181445.3|181355.3|181432.1|181342.1|18
1733123270000|2024-12-02 07:07:50|181440.7|181350.7|181440.1|181350.1|181440.7|181350.7|181436.2|181346.2|8
1733123280000|2024-12-02 07:08:00|181439.2|181349.2|181439.5|181349.5|181475.5|181385.5|181434.8|181344.8|16
1733123290000|2024-12-02 07:08:10|181439|181349|181468|181378|181471.9|181381.9|181437.3|181347.3|21
1733123300000|2024-12-02 07:08:20|181466.2|181376.2|181443.8|181353.8|181467.3|181377.3|181443.2|181353.2|18
1733123310000|2024-12-02 07:08:30|181447.1|181357.1|181484.4|181394.4|181486|181396|181443.3|181353.3|17
1733123320000|2024-12-02 07:08:40|181484.2|181394.2|181490.4|181400.4|181494|181404|181484.2|181394.2|14
1733123330000|2024-12-02 07:08:50|181495.2|181405.2|181492.9|181402.9|181530.7|181440.7|181486.1|181396.1|17
1733123340000|2024-12-02 07:09:00|181490.4|181400.4|181491|181401|181491.6|181401.6|181483|181393|16
1733123350000|2024-12-02 07:09:10|181487.2|181397.2|181489.3|181399.3|181493.6|181403.6|181485.6|181395.6|8
1733123360000|2024-12-02 07:09:20|181493.8|181403.8|181479.8|181389.8|181493.8|181403.8|181479.8|181389.8|14
1733123370000|2024-12-02 07:09:30|181481.9|181391.9|181474.7|181384.7|181481.9|181391.9|181469.4|181379.4|15
1733123380000|2024-12-02 07:09:40|181477.1|181387.1|181473.2|181383.2|181477.2|181387.2|181469.7|181379.7|10
1733123390000|2024-12-02 07:09:50|181476.2|181386.2|181458.1|181368.1|181477.2|181387.2|181448.2|181358.2|10
1733123400000|2024-12-02 07:10:00|181461.7|181371.7|181415.1|181325.1|181461.7|181371.7|181395.9|181305.9|18
1733123410000|2024-12-02 07:10:10|181411.8|181321.8|181404.1|181314.1|181411.8|181321.8|181383.6|181293.6|16
1733123420000|2024-12-02 07:10:20|181406.1|181316.1|181402.7|181312.7|181414.8|181324.8|181385.5|181295.5|20
1733123430000|2024-12-02 07:10:30|181412.6|181322.6|181395|181305|181414.9|181324.9|181378.5|181288.5|16
1733123440000|2024-12-02 07:10:40|181389.1|181299.1|181383.1|181293.1|181389.1|181299.1|181362.7|181272.7|20
1733123450000|2024-12-02 07:10:50|181385.4|181295.4|181382.7|181292.7|181395.1|181305.1|181367.7|181277.7|16
1733123460000|2024-12-02 07:11:00|181386.3|181296.3|181373.9|181283.9|181386.3|181296.3|181350.1|181260.1|23
1733123470000|2024-12-02 07:11:10|181369.6|181279.6|181370.2|181280.2|181387.4|181297.4|181367.1|181277.1|23
1733123480000|2024-12-02 07:11:20|181375.1|181285.1|181392.5|181302.5|181401.1|181311.1|181375.1|181285.1|24
1733123490000|2024-12-02 07:11:30|181397.6|181307.6|181417.4|181327.4|181417.4|181327.4|181397.6|181307.6|11
1733123500000|2024-12-02 07:11:40|181421.3|181331.3|181471.2|181381.2|181482.9|181392.9|181421.3|181331.3|29
1733123510000|2024-12-02 07:11:50|181471.7|181381.7|181502.6|181412.6|181511.6|181421.6|181471.7|181381.7|21
1733123520000|2024-12-02 07:12:00|181505.7|181415.7|181553.4|181463.4|181569.9|181479.9|181505.7|181415.7|21
1733123530000|2024-12-02 07:12:10|181559.7|181469.7|181564.8|181474.8|181572.5|181482.5|181550.3|181460.3|17
1733123540000|2024-12-02 07:12:20|181573.7|181483.7|181594.8|181504.8|181607.2|181517.2|181573.7|181483.7|7
1733123550000|2024-12-02 07:12:30|181595.5|181505.5|181659.6|181569.6|181659.6|181569.6|181595.5|181505.5|17
1733123560000|2024-12-02 07:12:40|181657.8|181567.8|181656.4|181566.4|181667.6|181577.6|181651.3|181561.3|17
1733123570000|2024-12-02 07:12:50|181664.2|181574.2|181570.9|181480.9|181664.2|181574.2|181568.3|181478.3|15
1733123580000|2024-12-02 07:13:00|181588.1|181498.1|181585.5|181495.5|181589.7|181499.7|181584.8|181494.8|4
1733123590000|2024-12-02 07:13:10|181590.1|181500.1|181602.4|181512.4|181602.4|181512.4|181590.1|181500.1|2
1733123600000|2024-12-02 07:13:20|181596.6|181506.6|181591.8|181501.8|181597.6|181507.6|181586.8|181496.8|7
1733123610000|2024-12-02 07:13:30|181598.1|181508.1|181602.3|181512.3|181606.3|181516.3|181598.1|181508.1|4
1733123620000|2024-12-02 07:13:40|181605.8|181515.8|181607.8|181517.8|181613.7|181523.7|181599.4|181509.4|15
1733123630000|2024-12-02 07:13:50|181604.2|181514.2|181664.7|181574.7|181664.9|181574.9|181599.3|181509.3|25
1733123640000|2024-12-02 07:14:00|181667.8|181577.8|181656.2|181566.2|181674.7|181584.7|181650.8|181560.8|14
1733123650000|2024-12-02 07:14:10|181658.9|181568.9|181595.6|181505.6|181668.1|181578.1|181595.6|181505.6|16
1733123660000|2024-12-02 07:14:20|181599.8|181509.8|181584.5|181494.5|181599.8|181509.8|181584.5|181494.5|11
1733123670000|2024-12-02 07:14:30|181584.3|181494.3|181579|181489|181584.3|181494.3|181571.6|181481.6|7
1733123690000|2024-12-02 07:14:50|181583|181493|181582.8|181492.8|181583|181493|181579.2|181489.2|3
1733123700000|2024-12-02 07:15:00|181586.8|181496.8|181600.3|181510.3|181600.3|181510.3|181583.3|181493.3|13
1733123710000|2024-12-02 07:15:10|181594.4|181504.4|181582.7|181492.7|181594.4|181504.4|181582.7|181492.7|2
1733123740000|2024-12-02 07:15:40|181586.6|181496.6|181594.9|181504.9|181603.8|181513.8|181586.6|181496.6|12
1733123750000|2024-12-02 07:15:50|181597.4|181507.4|181589.7|181499.7|181608.2|181518.2|181586.7|181496.7|10
1733123760000|2024-12-02 07:16:00|181589.4|181499.4|181626.4|181496.4|181626.4|181499.7|181589.4|181488.4|5
1733123770000|2024-12-02 07:16:10|181627|181497|181671.2|181541.2|181682.5|181552.5|181626.4|181466.8|20
1733123780000|2024-12-02 07:16:20|181671.5|181541.5|181718.1|181628.1|181718.1|181628.1|181659.8|181529.8|29
1733123790000|2024-12-02 07:16:30|181713.5|181623.5|181695.9|181605.9|181713.5|181623.5|181692|181602|9
1733123800000|2024-12-02 07:16:40|181692.6|181602.6|181735.7|181605.7|181735.7|181634.8|181692.6|181594.5|14
1733123810000|2024-12-02 07:16:50|181733|181603|181747.5|181657.5|181780.2|181690.2|181723.3|181593.3|24
1733123820000|2024-12-02 07:17:00|181754.7|181664.7|181735.7|181645.7|181754.7|181664.7|181728.9|181638.9|18
1733123830000|2024-12-02 07:17:10|181739.4|181649.4|181713.7|181623.7|181750|181660|181705.7|181615.7|18
1733123840000|2024-12-02 07:17:20|181715.7|181625.7|181715.8|181625.8|181717.3|181627.3|181705.6|181615.6|15
1733123850000|2024-12-02 07:17:30|181713.3|181623.3|181815.6|181725.6|181818.3|181728.3|181710.6|181620.6|24
1733123860000|2024-12-02 07:17:40|181805|181715|181794.8|181704.8|181813.7|181723.7|181794.6|181704.6|20
1733123870000|2024-12-02 07:17:50|181789.1|181699.1|181741|181651|181789.1|181699.1|181734.6|181644.6|20
1733123880000|2024-12-02 07:18:00|181745.3|181655.3|181708.6|181618.6|181745.3|181655.3|181708.6|181618.6|23
1733123890000|2024-12-02 07:18:10|181708.2|181618.2|181701.4|181611.4|181712.2|181622.2|181695.1|181605.1|26
1733123900000|2024-12-02 07:18:20|181704.6|181614.6|181694.6|181604.6|181710|181620|181693.3|181603.3|16
1733123910000|2024-12-02 07:18:30|181691.8|181601.8|181681.3|181591.3|181694.8|181604.8|181675.5|181585.5|22
1733123920000|2024-12-02 07:18:40|181679|181589|181668.3|181578.3|181679|181589|181658.4|181568.4|21
1733123930000|2024-12-02 07:18:50|181659.6|181569.6|181648.6|181558.6|181673.9|181583.9|181645.4|181555.4|23
1733123940000|2024-12-02 07:19:00|181635|181545|181643.7|181553.7|181646|181556|181634.5|181544.5|9
1733123950000|2024-12-02 07:19:10|181646.5|181556.5|181643.3|181553.3|181651.1|181561.1|181642.5|181552.5|9
1733123960000|2024-12-02 07:19:20|181653.4|181563.4|181651.2|181561.2|181670.3|181580.3|181646.9|181556.9|16
1733123970000|2024-12-02 07:19:30|181657.2|181567.2|181651.8|181561.8|181657.2|181567.2|181647.2|181557.2|11
1733123980000|2024-12-02 07:19:40|181649.3|181559.3|181648.2|181558.2|181651.2|181561.2|181626.4|181536.4|16
1733123990000|2024-12-02 07:19:50|181644.7|181554.7|181609.7|181519.7|181664.2|181574.2|181602.7|181512.7|16
1733124000000|2024-12-02 07:20:00|181606.9|181516.9|181565.8|181475.8|181606.9|181516.9|181561.8|181471.8|20
1733124010000|2024-12-02 07:20:10|181564.8|181474.8|181550.1|181460.1|181576.6|181486.6|181550.1|181460.1|16
1733124020000|2024-12-02 07:20:20|181545.3|181455.3|181551.1|181461.1|181551.1|181461.1|181543.7|181453.7|16
1733124030000|2024-12-02 07:20:30|181546.9|181456.9|181499|181409|181547.7|181457.7|181498.3|181408.3|16
1733124040000|2024-12-02 07:20:40|181502|181412|181498.6|181408.6|181502|181412|181497.8|181407.8|10
1733124050000|2024-12-02 07:20:50|181524|181434|181486.4|181396.4|181524|181434|181486.4|181396.4|17
1733124060000|2024-12-02 07:21:00|181481.9|181391.9|181479.4|181389.4|181491.3|181401.3|181469.8|181379.8|12
1733124070000|2024-12-02 07:21:10|181537.8|181447.8|181537.8|181447.8|181537.8|181447.8|181536.1|181446.1|5
1733124080000|2024-12-02 07:21:20|181533|181443|181527.6|181437.6|181536.6|181446.6|181483.8|181393.8|21
1733124090000|2024-12-02 07:21:30|181523.9|181433.9|181552.6|181462.6|181554|181464|181520.1|181430.1|29
1733124100000|2024-12-02 07:21:40|181545.5|181455.5|181570.9|181480.9|181570.9|181480.9|181545.5|181455.5|18
1733124110000|2024-12-02 07:21:50|181567.6|181477.6|181567.7|181477.7|181571.9|181481.9|181564.1|181474.1|5
1733124120000|2024-12-02 07:22:00|181571.2|181481.2|181556.5|181466.5|181574|181484|181552|181462|23
1733124130000|2024-12-02 07:22:10|181559.7|181469.7|181567.8|181477.8|181572.1|181482.1|181557.8|181467.8|17
1733124140000|2024-12-02 07:22:20|181564.8|181474.8|181530.5|181440.5|181565.4|181475.4|181530.5|181440.5|28
1733124150000|2024-12-02 07:22:30|181532.7|181442.7|181504.6|181414.6|181532.7|181442.7|181497.7|181407.7|29
1733124160000|2024-12-02 07:22:40|181508.7|181418.7|181513.5|181423.5|181519|181429|181500.7|181410.7|21
1733124170000|2024-12-02 07:22:50|181550.2|181420.2|181540.2|181410.2|181550.2|181420.2|181530.5|181400.5|23
1733124180000|2024-12-02 07:23:00|181533.2|181403.2|181572.7|181372.2|181572.7|181413.8|181528.2|181372.2|13
1733124190000|2024-12-02 07:23:10|181538.2|181408.2|181537.8|181407.8|181576|181411.8|181522.8|181371.6|15
1733124200000|2024-12-02 07:23:20|181537|181407|181574.9|181371.7|181574.9|181422.5|181523|181371.7|9
1733124210000|2024-12-02 07:23:30|181530.3|181400.3|181519.4|181389.4|181567.6|181407|181519|181359.1|16
1733124220000|2024-12-02 07:23:40|181559.6|181355.1|181549.3|181419.3|181559.6|181427|181531.4|181355.1|18
1733124230000|2024-12-02 07:23:50|181547.6|181417.6|181531.6|181401.6|181570.2|181417.6|181531.6|181369.7|20
1733124240000|2024-12-02 07:24:00|181542|181412|181523|181393|181543.3|181413.3|181495.3|181365.3|19
1733124250000|2024-12-02 07:24:10|181517|181387|181532.7|181402.7|181538.7|181408.7|181513.4|181383.4|16
1733124260000|2024-12-02 07:24:20|181542.3|181412.3|181612.2|181482.2|181612.2|181482.2|181510.5|181380.5|24
1733124270000|2024-12-02 07:24:30|181592.5|181462.5|181583.9|181453.9|181592.5|181462.5|181580|181450|20
1733124280000|2024-12-02 07:24:40|181586.1|181456.1|181578.4|181448.4|181586.1|181456.1|181570.4|181440.4|16
1733124290000|2024-12-02 07:24:50|181579.4|181449.4|181576.2|181446.2|181583.6|181453.6|181568.1|181438.1|19
1733124300000|2024-12-02 07:25:00|181582.9|181452.9|181576.6|181446.6|181587.4|181457.4|181567.5|181437.5|18
1733124310000|2024-12-02 07:25:10|181578.1|181448.1|181588.7|181458.7|181597|181467|181578.1|181448.1|13
1733124320000|2024-12-02 07:25:20|181591.2|181461.2|181606.4|181476.4|181606.4|181476.4|181591.2|181461.2|5
1733124330000|2024-12-02 07:25:30|181602.1|181472.1|181606.4|181476.4|181606.4|181476.4|181602.1|181472.1|7
1733124340000|2024-12-02 07:25:40|181602.1|181472.1|181597.8|181467.8|181602.1|181472.1|181590.3|181460.3|13
1733124350000|2024-12-02 07:25:50|181589.1|181459.1|181579.8|181449.8|181597.6|181467.6|181576.1|181446.1|15
1733124360000|2024-12-02 07:26:00|181575.8|181445.8|181574.8|181444.8|181583.8|181453.8|181574.1|181444.1|17
1733124370000|2024-12-02 07:26:10|181580.1|181450.1|181580.1|181450.1|181583.3|181453.3|181573.8|181443.8|17
1733124380000|2024-12-02 07:26:20|181579.5|181449.5|181579.9|181449.9|181584.6|181467.4|181546.4|181443.3|17
1733124390000|2024-12-02 07:26:30|181584.6|181454.6|181580.1|181450.1|181584.6|181460.6|181543|181441.6|11
1733124400000|2024-12-02 07:26:40|181578.4|181448.4|181544.4|181454.4|181579.1|181459.4|181543.4|181442.6|14
1733124410000|2024-12-02 07:26:50|181546.7|181456.7|181570.1|181440.1|181570.1|181460.4|181528.7|181427|17
1733124420000|2024-12-02 07:27:00|181569.9|181439.9|181563.2|181433.2|181569.9|181439.9|181553.5|181423.5|8
1733124430000|2024-12-02 07:27:10|181566|181436|181522.5|181432.5|181583|181453|181507.6|181417.6|23
1733124440000|2024-12-02 07:27:20|181527.2|181437.2|181505.5|181415.5|181529.8|181439.8|181505.5|181415.5|8
1733124450000|2024-12-02 07:27:30|181480.2|181390.2|181505.5|181415.5|181505.5|181415.5|181480.2|181390.2|2
1733124460000|2024-12-02 07:27:40|181505.9|181375.9|181526.9|181436.9|181539.2|181449.2|181504.2|181375.9|8
1733124470000|2024-12-02 07:27:50|181522.2|181432.2|181518.7|181428.7|181523.4|181433.4|181515.2|181425.2|13
1733124480000|2024-12-02 07:28:00|181521.9|181431.9|181533.8|181443.8|181533.8|181443.8|181521.9|181431.9|10
1733124490000|2024-12-02 07:28:10|181537.6|181447.6|181530.5|181440.5|181542.4|181452.4|181530.5|181440.5|8
1733124500000|2024-12-02 07:28:20|181530.2|181440.2|181511|181421|181530.5|181440.5|181510.5|181420.5|5
1733124510000|2024-12-02 07:28:30|181509.2|181419.2|181522.5|181432.5|181522.5|181432.5|181507.2|181417.2|8
1733124520000|2024-12-02 07:28:40|181528.7|181438.7|181528.8|181438.8|181533.7|181443.7|181524|181434|12
1733124530000|2024-12-02 07:28:50|181527.3|181437.3|181517|181427|181527.3|181437.3|181512.8|181422.8|8
1733124540000|2024-12-02 07:29:00|181521.3|181431.3|181526.3|181436.3|181528.6|181438.6|181518.3|181428.3|13
1733124550000|2024-12-02 07:29:10|181529.5|181439.5|181524.5|181434.5|181529.5|181439.5|181522.3|181432.3|9
1733124560000|2024-12-02 07:29:20|181528.8|181438.8|181542.7|181452.7|181542.7|181452.7|181519.8|181429.8|17
1733124570000|2024-12-02 07:29:30|181541.7|181451.7|181535.9|181445.9|181542.7|181452.7|181535.9|181445.9|10
1733124580000|2024-12-02 07:29:40|181531.7|181441.7|181535.9|181445.9|181538.9|181448.9|181531.7|181441.7|9
1733124590000|2024-12-02 07:29:50|181538.9|181448.9|181533.2|181443.2|181538.9|181448.9|181531.4|181441.4|5
1733124600000|2024-12-02 07:30:00|181506.9|181416.9|181452|181362|181535|181445|181429.2|181339.2|24
1733124610000|2024-12-02 07:30:10|181454.4|181364.4|181394.7|181304.7|181454.4|181364.4|181392.1|181302.1|30
1733124620000|2024-12-02 07:30:20|181397.2|181307.2|181370.9|181280.9|181404.8|181314.8|181356.1|181266.1|21
1733124630000|2024-12-02 07:30:30|181362.4|181272.4|181361.2|181271.2|181362.4|181272.4|181340.2|181250.2|19
1733124640000|2024-12-02 07:30:40|181359.3|181269.3|181358.8|181268.8|181363.5|181273.5|181351.9|181261.9|10
1733124650000|2024-12-02 07:30:50|181352.8|181262.8|181400.5|181310.5|181401|181311|181352.8|181262.8|14
1733124660000|2024-12-02 07:31:00|181401|181311|181409.9|181319.9|181409.9|181319.9|181397.8|181307.8|7
1733124670000|2024-12-02 07:31:10|181408.5|181318.5|181410.3|181320.3|181422.1|181332.1|181401.9|181311.9|16
1733124680000|2024-12-02 07:31:20|181408.8|181318.8|181402|181312|181408.8|181318.8|181401.4|181311.4|16
1733124690000|2024-12-02 07:31:30|181403.8|181313.8|181372.7|181282.7|181404.7|181314.7|181367.4|181277.4|17
1733124700000|2024-12-02 07:31:40|181370.9|181280.9|181323.8|181233.8|181379.4|181289.4|181323.1|181233.1|16
1733124710000|2024-12-02 07:31:50|181329.1|181239.1|181340.2|181250.2|181349.2|181259.2|181328.1|181238.1|17
1733124720000|2024-12-02 07:32:00|181346.8|181256.8|181372.1|181282.1|181383.9|181293.9|181346.8|181256.8|18
1733124730000|2024-12-02 07:32:10|181378.6|181288.6|181376.9|181286.9|181383.8|181293.8|181376.1|181286.1|11
1733124740000|2024-12-02 07:32:20|181380.4|181290.4|181365.3|181275.3|181384.4|181294.4|181361.6|181271.6|14
1733124750000|2024-12-02 07:32:30|181366.8|181276.8|181372.9|181282.9|181377.3|181287.3|181365.2|181275.2|15
1733124760000|2024-12-02 07:32:40|181376.4|181286.4|181416.4|181326.4|181417.9|181327.9|181376.4|181286.4|21
1733124770000|2024-12-02 07:32:50|181419.4|181329.4|181435.8|181345.8|181441.6|181351.6|181418.3|181328.3|17
1733124780000|2024-12-02 07:33:00|181460.5|181370.5|181433.8|181343.8|181460.5|181370.5|181433.8|181343.8|23
1733124790000|2024-12-02 07:33:10|181437.4|181347.4|181422.6|181332.6|181437.4|181347.4|181416.6|181326.6|10
1733124800000|2024-12-02 07:33:20|181426.8|181336.8|181437.8|181347.8|181442.8|181352.8|181423.6|181333.6|16
1733124810000|2024-12-02 07:33:30|181441.7|181351.7|181463.3|181373.3|181472|181382|181441.7|181351.7|10
1733124820000|2024-12-02 07:33:40|181460.1|181370.1|181449.2|181359.2|181463.6|181373.6|181449.2|181359.2|14
1733124830000|2024-12-02 07:33:50|181431.9|181341.9|181415|181325|181434.6|181344.6|181406.2|181316.2|20
1733124840000|2024-12-02 07:34:00|181423|181333|181415.1|181325.1|181435.4|181345.4|181411.7|181321.7|16
1733124850000|2024-12-02 07:34:10|181412.9|181322.9|181422.6|181332.6|181434.4|181344.4|181412.9|181322.9|21
1733124860000|2024-12-02 07:34:20|181419.1|181329.1|181435.8|181345.8|181441.7|181351.7|181416.2|181326.2|9
1733124870000|2024-12-02 07:34:30|181439.2|181349.2|181440.8|181350.8|181444.7|181354.7|181437.1|181347.1|8
1733124880000|2024-12-02 07:34:40|181444.1|181354.1|181443.6|181353.6|181448.1|181358.1|181437|181347|9
1733124890000|2024-12-02 07:34:50|181452.3|181362.3|181524.2|181434.2|181527.1|181437.1|181452.3|181362.3|22
1733124900000|2024-12-02 07:35:00|181520.2|181430.2|181544.1|181454.1|181547.5|181457.5|181519.2|181429.2|32
1733124910000|2024-12-02 07:35:10|181541.9|181451.9|181586.8|181496.8|181586.8|181496.8|181539.6|181449.6|12
1733124920000|2024-12-02 07:35:20|181580.2|181490.2|181564.3|181474.3|181582.5|181492.5|181549.1|181459.1|16
1733124930000|2024-12-02 07:35:30|181567.4|181477.4|181569.7|181479.7|181575.3|181485.3|181566.9|181476.9|9
1733124940000|2024-12-02 07:35:40|181576.6|181486.6|181549.3|181459.3|181576.6|181486.6|181547.1|181457.1|18
1733124950000|2024-12-02 07:35:50|181551.5|181461.5|181539.7|181449.7|181551.5|181461.5|181532.6|181442.6|21
1733124960000|2024-12-02 07:36:00|181540.5|181450.5|181566.8|181476.8|181567.3|181477.3|181538.5|181448.5|17
1733124970000|2024-12-02 07:36:10|181563.1|181473.1|181547.7|181457.7|181567.4|181477.4|181544.2|181454.2|11
1733124980000|2024-12-02 07:36:20|181544.1|181454.1|181577.4|181447.4|181581.4|181477.8|181544.1|181447.4|17
1733124990000|2024-12-02 07:36:30|181581.7|181451.7|181572.6|181442.6|181590.7|181460.7|181569.4|181439.4|9
1733125000000|2024-12-02 07:36:40|181575.4|181445.4|181583.9|181453.9|181584.1|181454.1|181570.9|181440.9|10
1733125010000|2024-12-02 07:36:50|181578.1|181448.1|181589.4|181459.4|181589.4|181459.4|181578.1|181448.1|6
1733125020000|2024-12-02 07:37:00|181586.1|181456.1|181600.1|181470.1|181603.3|181473.3|181586.1|181456.1|12
1733125030000|2024-12-02 07:37:10|181600.3|181470.3|181568.5|181438.5|181600.3|181470.3|181568|181438|12
1733125040000|2024-12-02 07:37:20|181568|181438|181544.9|181454.9|181570.2|181454.9|181544.9|181433.5|5
1733125050000|2024-12-02 07:37:30|181540.7|181450.7|181471.3|181381.3|181540.7|181450.7|181449.5|181359.5|15
1733125060000|2024-12-02 07:37:40|181475.6|181385.6|181442.5|181352.5|181485|181395|181441|181351|16
1733125070000|2024-12-02 07:37:50|181438.2|181348.2|181429.4|181339.4|181438.2|181348.2|181427.1|181337.1|15
1733125080000|2024-12-02 07:38:00|181427.9|181337.9|181480.6|181390.6|181482.6|181392.6|181427.9|181337.9|12
1733125090000|2024-12-02 07:38:10|181482.3|181392.3|181506.8|181416.8|181509.8|181419.8|181480.6|181390.6|8
1733125100000|2024-12-02 07:38:20|181510.6|181420.6|181506.7|181416.7|181510.6|181420.6|181506.7|181416.7|2
1733125110000|2024-12-02 07:38:30|181513.8|181423.8|181504.1|181414.1|181513.8|181423.8|181504.1|181414.1|5
1733125120000|2024-12-02 07:38:40|181518.5|181428.5|181505|181415|181518.5|181428.5|181505|181415|2
1733125130000|2024-12-02 07:38:50|181505.5|181415.5|181506|181416|181509.6|181419.6|181505.5|181415.5|3
1733125140000|2024-12-02 07:39:00|181506.3|181416.3|181506.3|181416.3|181506.3|181416.3|181506.3|181416.3|1
1733125150000|2024-12-02 07:39:10|181506|181416|181503.8|181413.8|181511.6|181421.6|181503|181413|8
1733125160000|2024-12-02 07:39:20|181505.3|181415.3|181508.2|181418.2|181515.5|181425.5|181503.8|181413.8|10
1733125170000|2024-12-02 07:39:30|181504.2|181414.2|181504.2|181414.2|181504.2|181414.2|181504.2|181414.2|1
1733125180000|2024-12-02 07:39:40|181501|181411|181504.8|181414.8|181519.6|181429.6|181496.3|181406.3|14
1733125190000|2024-12-02 07:39:50|181500.9|181410.9|181504.3|181414.3|181504.3|181414.3|181500.9|181410.9|2
1733125200000|2024-12-02 07:40:00|181510.5|181420.5|181504.3|181414.3|181510.5|181420.5|181504.3|181414.3|2
1733125210000|2024-12-02 07:40:10|181507.2|181417.2|181504.6|181414.6|181508.4|181418.4|181504.6|181414.6|3
1733125220000|2024-12-02 07:40:20|181506.9|181416.9|181505.9|181415.9|181508.9|181418.9|181504.6|181414.6|6
1733125230000|2024-12-02 07:40:30|181503|181413|181503|181413|181503|181413|181503|181413|1
1733125240000|2024-12-02 07:40:40|181502.7|181412.7|181502.7|181412.7|181502.7|181412.7|181502.7|181412.7|1
1733125250000|2024-12-02 07:40:50|181500.1|181410.1|181500.1|181410.1|181500.1|181410.1|181500.1|181410.1|1
1733125260000|2024-12-02 07:41:00|181539.8|181449.8|181510.6|181420.6|181539.8|181449.8|181510.6|181420.6|10
1733125270000|2024-12-02 07:41:10|181507.5|181417.5|181533.5|181403.5|181533.5|181417.5|181507.5|181403.5|2
1733125280000|2024-12-02 07:41:20|181539.3|181409.3|181555.4|181425.4|181559|181429|181532.9|181402.9|6
1733125290000|2024-12-02 07:41:30|181560.4|181430.4|181538.5|181408.5|181576.5|181446.5|181538.5|181408.5|14
1733125310000|2024-12-02 07:41:50|181539.5|181409.5|181534.2|181404.2|181539.9|181409.9|181534.2|181404.2|7
1733125330000|2024-12-02 07:42:10|181530|181400|181479.7|181349.7|181530|181400|181477.4|181347.4|8
1733125340000|2024-12-02 07:42:20|181494|181364|181514.4|181384.4|181527.7|181397.7|181494|181364|11
1733125350000|2024-12-02 07:42:30|181506|181376|181482.8|181352.8|181506|181376|181482.8|181352.8|10
1733125360000|2024-12-02 07:42:40|181488.8|181358.8|181529.7|181399.7|181529.7|181399.7|181487.5|181357.5|12
1733125370000|2024-12-02 07:42:50|181528.7|181398.7|181502.1|181372.1|181528.7|181398.7|181502.1|181372.1|19
1733125380000|2024-12-02 07:43:00|181503.8|181373.8|181480.6|181350.6|181509.1|181379.1|181480.6|181350.6|13
1733125390000|2024-12-02 07:43:10|181485.6|181355.6|181474.3|181344.3|181491.9|181361.9|181464.9|181334.9|7
1733125400000|2024-12-02 07:43:20|181460.3|181330.3|181495.2|181365.2|181500|181370|181460.3|181330.3|14
1733125410000|2024-12-02 07:43:30|181499.2|181369.2|181552.7|181422.7|181559.4|181429.4|181499.2|181369.2|17
1733125420000|2024-12-02 07:43:40|181561.1|181431.1|181561.1|181431.1|181565.1|181435.1|181561.1|181431.1|7
1733125430000|2024-12-02 07:43:50|181565.1|181435.1|181571.9|181441.9|181595.6|181465.6|181565.1|181435.1|17
1733125440000|2024-12-02 07:44:00|181579.9|181449.9|181571.5|181441.5|181591.1|181461.1|181571.5|181441.5|10
1733125450000|2024-12-02 07:44:10|181580.2|181450.2|181582.6|181452.6|181582.6|181452.6|181568.6|181438.6|14
1733125460000|2024-12-02 07:44:20|181580.2|181450.2|181571.3|181441.3|181590.4|181460.4|181571.3|181441.3|13
1733125470000|2024-12-02 07:44:30|181578.9|181448.9|181580.1|181450.1|181590.1|181460.1|181572.9|181442.9|15
1733125480000|2024-12-02 07:44:40|181579.5|181449.5|181575.1|181445.1|181590.1|181460.1|181575.1|181445.1|26
1733125490000|2024-12-02 07:44:50|181579.1|181449.1|181581.9|181451.9|181586.6|181456.6|181573.6|181443.6|16
1733125500000|2024-12-02 07:45:00|181576.6|181446.6|181581.9|181451.9|181581.9|181451.9|181573.6|181443.6|5
1733125510000|2024-12-02 07:45:10|181573.6|181443.6|181573.6|181443.6|181573.6|181443.6|181573.6|181443.6|1
1733125520000|2024-12-02 07:45:20|181569.9|181439.9|181550.1|181420.1|181569.9|181439.9|181550.1|181420.1|15
1733125530000|2024-12-02 07:45:30|181549.5|181419.5|181449.6|181319.6|181550.1|181420.1|181425.6|181295.6|11
1733125540000|2024-12-02 07:45:40|181444.2|181314.2|181425.6|181295.6|181454.5|181324.5|181412.6|181282.6|14
1733125550000|2024-12-02 07:45:50|181427.6|181297.6|181430.9|181300.9|181433.3|181303.3|181420.6|181290.6|17
1733125560000|2024-12-02 07:46:00|181425.6|181295.6|181452.6|181322.6|181455.9|181325.9|181425.6|181295.6|12
1733125570000|2024-12-02 07:46:10|181462.8|181332.8|181453.9|181323.9|181462.8|181332.8|181450.6|181320.6|21
1733125580000|2024-12-02 07:46:20|181444.9|181314.9|181422.8|181292.8|181464.9|181334.9|181413.2|181283.2|16
1733125590000|2024-12-02 07:46:30|181426.5|181296.5|181464.6|181334.6|181464.6|181334.6|181421.2|181291.2|17
1733125600000|2024-12-02 07:46:40|181460.6|181330.6|181433.2|181303.2|181464.6|181334.6|181430.5|181300.5|17
1733125610000|2024-12-02 07:46:50|181439.9|181309.9|181425.2|181295.2|181439.9|181309.9|181407.3|181277.3|15
1733125620000|2024-12-02 07:47:00|181426.9|181296.9|181479.5|181349.5|181483.3|181353.3|181423.1|181293.1|18
1733125630000|2024-12-02 07:47:10|181481.6|181351.6|181500.1|181370.1|181500.1|181370.1|181471|181341|15
1733125640000|2024-12-02 07:47:20|181496.1|181366.1|181453.5|181363.5|181496.1|181394.8|181446.3|181356.3|7
1733125650000|2024-12-02 07:47:30|181453.8|181363.8|181459.2|181369.2|181464.7|181374.7|181453.8|181363.8|5
1733125660000|2024-12-02 07:47:40|181464.7|181374.7|181462.1|181372.1|181468|181378|181458.2|181368.2|8
1733125670000|2024-12-02 07:47:50|181464.1|181374.1|181464|181374|181465.5|181375.5|181460.7|181370.7|6
1733125680000|2024-12-02 07:48:00|181465.9|181375.9|181465.9|181375.9|181465.9|181375.9|181465.9|181375.9|1
1733125690000|2024-12-02 07:48:10|181468.2|181378.2|181450.1|181360.1|181468.2|181378.2|181450.1|181360.1|3
1733125700000|2024-12-02 07:48:20|181452.7|181362.7|181453.1|181363.1|181465.3|181375.3|181452.3|181362.3|12
1733125710000|2024-12-02 07:48:30|181447.8|181357.8|181453.3|181363.3|181455.3|181365.3|181447.8|181357.8|9
1733125720000|2024-12-02 07:48:40|181451.5|181361.5|181457.8|181367.8|181458.3|181368.3|181451.5|181361.5|8
1733125730000|2024-12-02 07:48:50|181460|181370|181433.2|181343.2|181476.3|181386.3|181433.2|181343.2|25
1733125740000|2024-12-02 07:49:00|181434.7|181344.7|181430|181340|181443.2|181353.2|181429.1|181339.1|14
1733125750000|2024-12-02 07:49:10|181433.2|181343.2|181459.7|181369.7|181470.2|181380.2|181429.6|181339.6|23
1733125760000|2024-12-02 07:49:20|181455.7|181365.7|181434.2|181344.2|181455.7|181365.7|181433.4|181343.4|22
1733125770000|2024-12-02 07:49:30|181433.9|181343.9|181424.9|181334.9|181433.9|181343.9|181423.2|181333.2|13
1733125780000|2024-12-02 07:49:40|181425.1|181335.1|181430.9|181340.9|181435|181345|181422.5|181332.5|18
1733125790000|2024-12-02 07:49:50|181429.4|181339.4|181428.2|181338.2|181429.6|181339.6|181421.5|181331.5|13
1733125800000|2024-12-02 07:50:00|181431|181341|181431.4|181341.4|181433.8|181343.8|181423.5|181333.5|8
1733125810000|2024-12-02 07:50:10|181429.2|181339.2|181454.4|181364.4|181457.2|181367.2|181429.2|181339.2|9
1733125820000|2024-12-02 07:50:20|181453.8|181363.8|181460.6|181370.6|181484.6|181394.6|181453.8|181363.8|15
1733125830000|2024-12-02 07:50:30|181459.1|181369.1|181453.4|181363.4|181461.7|181371.7|181439.9|181349.9|18
1733125840000|2024-12-02 07:50:40|181453.6|181363.6|181451.6|181361.6|181458.1|181368.1|181451.6|181361.6|9
1733125850000|2024-12-02 07:50:50|181455.7|181365.7|181458.6|181368.6|181463.1|181373.1|181451.2|181361.2|21
1733125860000|2024-12-02 07:51:00|181459.2|181369.2|181456.4|181366.4|181462.9|181372.9|181447.5|181357.5|17
1733125870000|2024-12-02 07:51:10|181458.7|181368.7|181463|181373|181469.3|181379.3|181448.9|181358.9|17
1733125880000|2024-12-02 07:51:20|181462.7|181372.7|181467.4|181337.4|181467.4|181372.7|181462.7|181337.4|2
1733125890000|2024-12-02 07:51:30|181460.7|181330.7|181468.3|181338.3|181468.3|181338.3|181460.7|181330.7|3
1733125900000|2024-12-02 07:51:40|181464.3|181334.3|181433.5|181303.5|181466.6|181336.6|181428.5|181298.5|17
1733125910000|2024-12-02 07:51:50|181430.5|181300.5|181406.1|181276.1|181430.5|181300.5|181399.1|181269.1|15
1733125920000|2024-12-02 07:52:00|181401.5|181271.5|181416|181286|181416|181286|181401.5|181271.5|6
1733125930000|2024-12-02 07:52:10|181417.7|181287.7|181422.4|181292.4|181423.7|181293.7|181417.7|181287.7|3
1733125940000|2024-12-02 07:52:20|181440.7|181310.7|181439.4|181309.4|181446.9|181316.9|181433.1|181303.1|10
1733125950000|2024-12-02 07:52:30|181441.9|181311.9|181451.7|181321.7|181451.9|181321.9|181441.9|181311.9|5
1733125960000|2024-12-02 07:52:40|181452.7|181322.7|181457.7|181327.7|181459.4|181329.4|181448.2|181318.2|9
1733125970000|2024-12-02 07:52:50|181463.6|181333.6|181475.9|181345.9|181479.1|181349.1|181463.6|181333.6|8
1733125980000|2024-12-02 07:53:00|181455.9|181365.9|181457.9|181327.9|181463.7|181369.7|181455.9|181327.9|12
1733125990000|2024-12-02 07:53:10|181454.7|181324.7|181453.1|181323.1|181462.2|181332.2|181441|181311|18
1733126000000|2024-12-02 07:53:20|181448.9|181318.9|181473.4|181343.4|181475.2|181345.2|181445.9|181315.9|14
1733126010000|2024-12-02 07:53:30|181477.4|181347.4|181453.4|181363.4|181477.4|181371.3|181453.4|181343.4|14
1733126020000|2024-12-02 07:53:40|181455.2|181365.2|181523.1|181433.1|181537.7|181447.7|181455.2|181365.2|14
1733126030000|2024-12-02 07:53:50|181517.2|181427.2|181540.4|181410.4|181544.9|181430|181508.9|181392.6|26
1733126040000|2024-12-02 07:54:00|181542.7|181412.7|181548.5|181418.5|181553.8|181423.8|181533.6|181403.6|14
1733126050000|2024-12-02 07:54:10|181551.2|181421.2|181549.6|181419.6|181554.1|181424.1|181528.1|181398.1|19
1733126060000|2024-12-02 07:54:20|181552.8|181422.8|181582.8|181452.8|181586.8|181456.8|181549.6|181419.6|18
1733126070000|2024-12-02 07:54:30|181579.8|181449.8|181551.1|181421.1|181589.9|181459.9|181550|181420|19
1733126080000|2024-12-02 07:54:40|181553.6|181423.6|181523.6|181393.6|181559.7|181429.7|181523.6|181393.6|23
1733126090000|2024-12-02 07:54:50|181519.9|181389.9|181529.3|181399.3|181531.3|181401.3|181519.9|181389.9|5
1733126100000|2024-12-02 07:55:00|181535|181405|181540.7|181410.7|181553.2|181423.2|181533.4|181403.4|17
1733126110000|2024-12-02 07:55:10|181534.9|181404.9|181545.7|181415.7|181547|181417|181534.5|181404.5|11
1733126120000|2024-12-02 07:55:20|181549.9|181419.9|181545.9|181415.9|181549.9|181419.9|181545.7|181415.7|6
1733126130000|2024-12-02 07:55:30|181531.8|181441.8|181548.8|181418.8|181551.3|181446.8|181528.4|181418.8|13
1733126140000|2024-12-02 07:55:40|181550.8|181420.8|181549.3|181419.3|181552.1|181422.1|181548.8|181418.8|5
1733126150000|2024-12-02 07:55:50|181553.3|181423.3|181528.8|181438.8|181553.3|181445.9|181528.8|181418.8|7
1733126160000|2024-12-02 07:56:00|181533.1|181443.1|181522|181432|181538|181448|181520|181430|7
1733126170000|2024-12-02 07:56:10|181520|181430|181525|181435|181538|181448|181520|181430|14
1733126180000|2024-12-02 07:56:20|181532.5|181442.5|181541.1|181451.1|181541.1|181451.1|181532.5|181442.5|7
1733126190000|2024-12-02 07:56:30|181536.3|181446.3|181539.2|181449.2|181541.5|181451.5|181536.3|181446.3|6
1733126200000|2024-12-02 07:56:40|181530.6|181440.6|181551.3|181421.3|181554.6|181440.6|181522.6|181403.8|12
1733126210000|2024-12-02 07:56:50|181554.6|181424.6|181534.1|181444.1|181554.6|181445.4|181528.6|181421.8|13
1733126220000|2024-12-02 07:57:00|181531.1|181441.1|181529.8|181399.8|181545.7|181441.1|181510.5|181399.8|14
1733126230000|2024-12-02 07:57:10|181522.6|181392.6|181525.8|181395.8|181531|181401|181522.1|181392.1|17
1733126240000|2024-12-02 07:57:20|181530.5|181400.5|181525.1|181395.1|181530.5|181400.5|181524.8|181394.8|5
1733126250000|2024-12-02 07:57:30|181527.6|181397.6|181535.7|181405.7|181546.5|181416.5|181527.6|181397.6|19
1733126260000|2024-12-02 07:57:40|181541.9|181411.9|181528.6|181438.6|181550.1|181443.1|181524.6|181408.9|16
1733126270000|2024-12-02 07:57:50|181536.5|181446.5|181528.5|181438.5|181541|181451|181525.3|181435.3|17
1733126280000|2024-12-02 07:58:00|181527|181437|181528.9|181438.9|181529.9|181439.9|181525.4|181435.4|7
1733126290000|2024-12-02 07:58:10|181527.4|181437.4|181528.2|181438.2|181528.2|181438.2|181516.4|181426.4|8
1733126300000|2024-12-02 07:58:20|181524.7|181434.7|181535.6|181445.6|181535.9|181445.9|181523|181433|17
1733126310000|2024-12-02 07:58:30|181537.5|181447.5|181534.5|181444.5|181537.5|181447.5|181530|181440|8
1733126320000|2024-12-02 07:58:40|181528.3|181438.3|181529.3|181439.3|181534.3|181444.3|181525.6|181435.6|14
1733126330000|2024-12-02 07:58:50|181534.6|181444.6|181524.4|181434.4|181534.6|181444.6|181522|181432|9
1733126340000|2024-12-02 07:59:00|181529.1|181439.1|181550.1|181460.1|181556.8|181466.8|181524.8|181434.8|19
1733126350000|2024-12-02 07:59:10|181570.4|181480.4|181554.6|181464.6|181570.4|181480.4|181548.9|181458.9|9
1733126360000|2024-12-02 07:59:20|181557.1|181467.1|181552|181462|181559.7|181469.7|181547.8|181457.8|8
1733126370000|2024-12-02 07:59:30|181548.5|181458.5|181545.4|181455.4|181555.2|181465.2|181543|181453|10
1733126380000|2024-12-02 07:59:40|181551.9|181461.9|181548.9|181458.9|181555.4|181465.4|181546.2|181456.2|12
1733126390000|2024-12-02 07:59:50|181551.6|181461.6|181550.3|181460.3|181555.5|181465.5|181548.8|181458.8|10
1733126400000|2024-12-02 08:00:00|181542.2|181452.2|181558.4|181468.4|181567.9|181477.9|181542.2|181452.2|13
1733126410000|2024-12-02 08:00:10|181605.1|181515.1|181570.8|181480.8|181605.1|181515.1|181561.6|181471.6|29
1733126420000|2024-12-02 08:00:20|181565.3|181475.3|181519.9|181429.9|181565.3|181475.3|181514.3|181424.3|28
1733126430000|2024-12-02 08:00:30|181472.2|181382.2|181504.6|181414.6|181513|181423|181472.2|181382.2|34
1733126440000|2024-12-02 08:00:40|181504.3|181414.3|181509.4|181419.4|181514.8|181424.8|181499.7|181409.7|27
1733126450000|2024-12-02 08:00:50|181504|181414|181487.5|181397.5|181506.2|181416.2|181480.5|181390.5|30
1733126460000|2024-12-02 08:01:00|181482.5|181392.5|181482.7|181392.7|181487|181397|181477.5|181387.5|27
1733126470000|2024-12-02 08:01:10|181482.5|181392.5|181483.5|181393.5|181493.7|181403.7|181472.4|181382.4|27
1733126480000|2024-12-02 08:01:20|181481.8|181391.8|181480.9|181390.9|181490.8|181400.8|181476.1|181386.1|29
1733126490000|2024-12-02 08:01:30|181482.6|181392.6|181527.2|181437.2|181527.2|181437.2|181482.2|181392.2|27
1733126500000|2024-12-02 08:01:40|181525.8|181435.8|181576.5|181486.5|181582.8|181492.8|181522.1|181432.1|18
1733126510000|2024-12-02 08:01:50|181571.8|181481.8|181578.6|181488.6|181582|181492|181570.7|181480.7|15
1733126520000|2024-12-02 08:02:00|181578.1|181488.1|181528.5|181438.5|181579.7|181489.7|181520.9|181430.9|26
1733126530000|2024-12-02 08:02:10|181521|181431|181526.5|181436.5|181534.4|181444.4|181517.2|181427.2|24
1733126540000|2024-12-02 08:02:20|181525|181435|181538.5|181448.5|181542.1|181452.1|181495.9|181405.9|27
1733126550000|2024-12-02 08:02:30|181536.7|181446.7|181503.7|181413.7|181548.6|181458.6|181503.7|181413.7|30
1733126560000|2024-12-02 08:02:40|181511.8|181421.8|181516.1|181426.1|181520.1|181430.1|181503.4|181413.4|18
1733126570000|2024-12-02 08:02:50|181514|181424|181520.6|181430.6|181537.1|181447.1|181514|181424|24
1733126580000|2024-12-02 08:03:00|181516.3|181426.3|181514.2|181424.2|181527|181437|181507.3|181417.3|20
1733126590000|2024-12-02 08:03:10|181513.2|181423.2|181493.4|181403.4|181515|181425|181490.4|181400.4|24
1733126600000|2024-12-02 08:03:20|181490.7|181400.7|181487.5|181397.5|181508.5|181418.5|181487.5|181397.5|16
1733126610000|2024-12-02 08:03:30|181494.5|181404.5|181638.7|181548.7|181643|181553|181494.5|181404.5|26
1733126620000|2024-12-02 08:03:40|181636.3|181546.3|181634.3|181544.3|181646.2|181556.2|181630.2|181540.2|22
1733126630000|2024-12-02 08:03:50|181637.9|181547.9|181671.7|181541.7|181676.2|181557.1|181637.9|181526.9|21
1733126640000|2024-12-02 08:04:00|181677.1|181547.1|181660.8|181570.8|181679.3|181570.8|181646.2|181525.4|19
1733126650000|2024-12-02 08:04:10|181664.7|181574.7|181707.8|181617.8|181707.8|181617.8|181664.7|181574.7|26
1733126660000|2024-12-02 08:04:20|181709.8|181619.8|181728|181638|181737.2|181647.2|181695.6|181605.6|27
1733126670000|2024-12-02 08:04:30|181729.5|181639.5|181691.6|181601.6|181729.5|181639.5|181683.1|181593.1|21
1733126680000|2024-12-02 08:04:40|181683.9|181593.9|181672.1|181582.1|181683.9|181593.9|181663.2|181573.2|22
1733126690000|2024-12-02 08:04:50|181669.4|181579.4|181654.1|181564.1|181675.5|181585.5|181649.9|181559.9|14
1733126700000|2024-12-02 08:05:00|181649.2|181559.2|181649.6|181559.6|181650.6|181560.6|181641.8|181551.8|16
1733126710000|2024-12-02 08:05:10|181649.3|181559.3|181649.8|181559.8|181652.9|181562.9|181637.9|181547.9|18
1733126720000|2024-12-02 08:05:20|181650.3|181560.3|181647.3|181557.3|181651|181561|181637.4|181547.4|11
1733126730000|2024-12-02 08:05:30|181649.1|181559.1|181611.5|181521.5|181649.1|181559.1|181605|181515|23
1733126740000|2024-12-02 08:05:40|181613.5|181523.5|181585.5|181495.5|181616.3|181526.3|181585.5|181495.5|30
1733126750000|2024-12-02 08:05:50|181586|181496|181573.3|181483.3|181591.4|181501.4|181573.3|181483.3|14
1733126760000|2024-12-02 08:06:00|181566.3|181476.3|181515.7|181425.7|181573.3|181483.3|181510.1|181420.1|20
1733126770000|2024-12-02 08:06:10|181516.5|181426.5|181527|181437|181527.9|181437.9|181511.5|181421.5|20
1733126780000|2024-12-02 08:06:20|181526.9|181436.9|181534.9|181444.9|181534.9|181444.9|181526.9|181436.9|12
1733126790000|2024-12-02 08:06:30|181532.4|181442.4|181528.7|181438.7|181532.4|181442.4|181525.1|181435.1|14
1733126800000|2024-12-02 08:06:40|181529.5|181439.5|181526|181436|181531.2|181441.2|181525.3|181435.3|16
1733126810000|2024-12-02 08:06:50|181520.4|181430.4|181495.4|181405.4|181520.4|181430.4|181492.6|181402.6|23
1733126820000|2024-12-02 08:07:00|181493.4|181403.4|181489.1|181399.1|181493.4|181403.4|181486.4|181396.4|13
1733126830000|2024-12-02 08:07:10|181488.6|181398.6|181496|181406|181502.1|181412.1|181488.6|181398.6|14
1733126840000|2024-12-02 08:07:20|181495.7|181405.7|181489.7|181399.7|181496.4|181406.4|181488.7|181398.7|13
1733126850000|2024-12-02 08:07:30|181496.2|181406.2|181483.9|181393.9|181497.2|181407.2|181481.1|181391.1|15
1733126860000|2024-12-02 08:07:40|181483.6|181393.6|181486.1|181396.1|181506.6|181416.6|181483.6|181393.6|28
1733126870000|2024-12-02 08:07:50|181480.4|181390.4|181441.6|181351.6|181482.2|181392.2|181438.9|181348.9|29
1733126880000|2024-12-02 08:08:00|181438.9|181348.9|181437.4|181347.4|181453.7|181363.7|181431.3|181341.3|22
1733126890000|2024-12-02 08:08:10|181436|181346|181435.9|181345.9|181440|181350|181424.3|181334.3|15
1733126900000|2024-12-02 08:08:20|181436.1|181346.1|181415.3|181325.3|181436.1|181346.1|181409|181319|14
1733126910000|2024-12-02 08:08:30|181415.1|181325.1|181427.4|181337.4|181431.2|181341.2|181413.8|181323.8|16
1733126920000|2024-12-02 08:08:40|181427.6|181337.6|181415.3|181325.3|181427.6|181337.6|181415.3|181325.3|16
1733126930000|2024-12-02 08:08:50|181425.4|181335.4|181420.8|181330.8|181425.4|181335.4|181413.9|181323.9|10
1733126940000|2024-12-02 08:09:00|181423.6|181333.6|181417.4|181327.4|181423.6|181333.6|181416.9|181326.9|6
1733126950000|2024-12-02 08:09:10|181416.9|181326.9|181393.6|181303.6|181416.9|181326.9|181385.8|181295.8|16
1733126960000|2024-12-02 08:09:20|181393.3|181303.3|181376.1|181286.1|181397.5|181307.5|181369.4|181279.4|14
1733126970000|2024-12-02 08:09:30|181379.4|181289.4|181384.8|181294.8|181398.2|181308.2|181379.4|181289.4|14
1733126980000|2024-12-02 08:09:40|181377.2|181287.2|181379|181289|181379.8|181289.8|181375.2|181285.2|11
1733126990000|2024-12-02 08:09:50|181379.2|181289.2|181387.3|181297.3|181391.7|181301.7|181379.1|181289.1|12
1733127000000|2024-12-02 08:10:00|181384.7|181294.7|181410.7|181320.7|181414.7|181324.7|181384.7|181294.7|16
1733127010000|2024-12-02 08:10:10|181411.7|181321.7|181395.2|181305.2|181411.7|181321.7|181390.1|181300.1|15
1733127020000|2024-12-02 08:10:20|181396.2|181306.2|181453|181323|181454.8|181324.8|181395.5|181305.5|13
1733127030000|2024-12-02 08:10:30|181448.4|181318.4|181413.6|181323.6|181454.5|181334.6|181402.2|181272.2|19
1733127040000|2024-12-02 08:10:40|181414.1|181324.1|181411.4|181321.4|181424.9|181334.9|181410.3|181320.3|12
1733127050000|2024-12-02 08:10:50|181410.1|181320.1|181378.7|181288.7|181410.1|181320.1|181378.7|181288.7|12
1733127060000|2024-12-02 08:11:00|181378.4|181288.4|181329.7|181239.7|181378.4|181288.4|181323.5|181233.5|19
1733127070000|2024-12-02 08:11:10|181330.4|181240.4|181310.5|181220.5|181330.4|181240.4|181304.4|181214.4|14
1733127080000|2024-12-02 08:11:20|181312.1|181222.1|181354.6|181224.6|181354.6|181224.6|181312|181187.3|14
1733127090000|2024-12-02 08:11:30|181354.3|181224.3|181349.2|181219.2|181367.1|181237.1|181349.2|181219.2|18
1733127100000|2024-12-02 08:11:40|181348.5|181218.5|181306.4|181176.4|181348.5|181218.5|181302.1|181172.1|17
1733127110000|2024-12-02 08:11:50|181327.2|181197.2|181352.6|181222.6|181359.6|181229.6|181327.2|181197.2|14
1733127120000|2024-12-02 08:12:00|181352.5|181222.5|181353.2|181223.2|181358.4|181228.4|181348.5|181218.5|17
1733127130000|2024-12-02 08:12:10|181351.8|181221.8|181364.4|181274.4|181372.5|181282.5|181351.8|181221.8|14
1733127140000|2024-12-02 08:12:20|181365.1|181275.1|181356.3|181266.3|181365.9|181275.9|181356.3|181266.3|9
1733127150000|2024-12-02 08:12:30|181357.8|181267.8|181380|181290|181382.6|181292.6|181357.8|181267.8|21
1733127160000|2024-12-02 08:12:40|181381.6|181291.6|181378.2|181288.2|181385.6|181295.6|181377.9|181287.9|11
1733127170000|2024-12-02 08:12:50|181377.2|181287.2|181354.7|181264.7|181377.7|181287.7|181354.7|181264.7|19
1733127180000|2024-12-02 08:13:00|181356.3|181266.3|181333.7|181243.7|181356.3|181266.3|181333.7|181243.7|14
1733127190000|2024-12-02 08:13:10|181333.2|181243.2|181355.1|181265.1|181369.2|181279.2|181333.2|181243.2|9
1733127200000|2024-12-02 08:13:20|181355.4|181265.4|181377.4|181287.4|181381.4|181291.4|181355.4|181265.4|19
1733127210000|2024-12-02 08:13:30|181375.4|181285.4|181375.5|181285.5|181379.2|181289.2|181374|181284|11
1733127220000|2024-12-02 08:13:40|181374.5|181284.5|181375.8|181285.8|181377.2|181287.2|181372.7|181282.7|13
1733127230000|2024-12-02 08:13:50|181375.6|181285.6|181349.9|181259.9|181376.6|181286.6|181349.9|181259.9|10
1733127240000|2024-12-02 08:14:00|181350.4|181260.4|181379.2|181289.2|181381.4|181291.4|181350.4|181260.4|16
1733127250000|2024-12-02 08:14:10|181382.2|181292.2|181394.2|181264.2|181400.2|181303.4|181374.8|181263.7|16
1733127260000|2024-12-02 08:14:20|181399.9|181269.9|181380.5|181250.5|181399.9|181269.9|181379.2|181249.2|18
1733127270000|2024-12-02 08:14:30|181392.6|181262.6|181376.9|181246.9|181400.7|181270.7|181376.9|181246.9|18
1733127280000|2024-12-02 08:14:40|181378.1|181248.1|181379.5|181249.5|181383.7|181253.7|181362.3|181232.3|13
1733127290000|2024-12-02 08:14:50|181387|181257|181384.4|181254.4|181387|181257|181384.4|181254.4|2
1733127300000|2024-12-02 08:15:00|181390.7|181260.7|181398.5|181268.5|181400.5|181270.5|181387.7|181257.7|9
1733127310000|2024-12-02 08:15:10|181399.8|181269.8|181385.2|181255.2|181403.7|181273.7|181385.2|181255.2|6
1733127320000|2024-12-02 08:15:20|181390.2|181260.2|181390.5|181260.5|181405.4|181275.4|181382.7|181252.7|7
1733127330000|2024-12-02 08:15:30|181392.3|181262.3|181392.8|181262.8|181396.3|181266.3|181392|181262|10
1733127340000|2024-12-02 08:15:40|181386.3|181256.3|181384.3|181254.3|181386.3|181256.3|181375.7|181245.7|11
1733127350000|2024-12-02 08:15:50|181386|181256|181386.3|181256.3|181388.3|181258.3|181384.8|181254.8|7
1733127360000|2024-12-02 08:16:00|181389.5|181259.5|181394.6|181264.6|181395.2|181265.2|181389.5|181259.5|11
1733127370000|2024-12-02 08:16:10|181392.4|181262.4|181392.3|181302.3|181400.4|181302.7|181386.4|181262.4|13
1733127380000|2024-12-02 08:16:20|181393|181303|181462.7|181372.7|181464.1|181374.1|181393|181303|24
1733127390000|2024-12-02 08:16:30|181463.7|181373.7|181442.8|181352.8|181463.7|181373.7|181442.8|181352.8|7
1733127400000|2024-12-02 08:16:40|181439.5|181349.5|181430.5|181300.5|181455.3|181349.5|181430.5|181300.5|7
1733127410000|2024-12-02 08:16:50|181429.9|181299.9|181395.8|181265.8|181429.9|181299.9|181395.5|181265.5|19
1733127420000|2024-12-02 08:17:00|181402.5|181272.5|181430.1|181300.1|181449|181319|181400.5|181270.5|16
1733127430000|2024-12-02 08:17:10|181437.8|181307.8|181422|181292|181437.8|181307.8|181417.4|181287.4|15
1733127440000|2024-12-02 08:17:20|181420.7|181290.7|181464.7|181334.7|181477.5|181347.5|181418|181288|24
1733127450000|2024-12-02 08:17:30|181462|181332|181437.8|181307.8|181462|181332|181437.8|181307.8|19
1733127460000|2024-12-02 08:17:40|181446.9|181316.9|181459.5|181329.5|181459.5|181329.5|181437.1|181307.1|13
1733127470000|2024-12-02 08:17:50|181455.5|181325.5|181475.1|181345.1|181503.9|181373.9|181455.5|181325.5|29
1733127480000|2024-12-02 08:18:00|181481.4|181351.4|181454.2|181324.2|181485.1|181355.1|181447.5|181317.5|26
1733127490000|2024-12-02 08:18:10|181449.9|181319.9|181438.4|181308.4|181458.9|181328.9|181434.7|181304.7|18
1733127500000|2024-12-02 08:18:20|181433.1|181303.1|181447.9|181317.9|181461.7|181331.7|181433.1|181303.1|22
1733127510000|2024-12-02 08:18:30|181442.9|181312.9|181446.6|181316.6|181452.5|181322.5|181442.9|181312.9|13
1733127520000|2024-12-02 08:18:40|181446.2|181316.2|181430|181300|181446.2|181316.2|181426.7|181296.7|14
1733127530000|2024-12-02 08:18:50|181432.4|181302.4|181363.8|181273.8|181432.4|181319.9|181363.6|181273.6|19
1733127540000|2024-12-02 08:19:00|181364.6|181274.6|181370.4|181280.4|181377.6|181287.6|181364.6|181274.6|13
1733127550000|2024-12-02 08:19:10|181370.3|181280.3|181382.7|181292.7|181396.2|181306.2|181368.6|181278.6|19
1733127560000|2024-12-02 08:19:20|181382.6|181292.6|181367.3|181277.3|181382.6|181292.6|181361.3|181271.3|17
1733127570000|2024-12-02 08:19:30|181367.1|181277.1|181364|181274|181367.1|181277.1|181363.7|181273.7|5
1733127580000|2024-12-02 08:19:40|181363.8|181273.8|181382.8|181292.8|181391.4|181301.4|181363.7|181273.7|17
1733127590000|2024-12-02 08:19:50|181377|181287|181349.3|181259.3|181377|181287|181345.9|181255.9|19
1733127600000|2024-12-02 08:20:00|181349|181259|181382.7|181292.7|181388.5|181298.5|181349|181259|20
1733127610000|2024-12-02 08:20:10|181384.7|181294.7|181351.6|181261.6|181385.4|181295.4|181351.6|181261.6|12
1733127620000|2024-12-02 08:20:20|181351.1|181261.1|181349.1|181259.1|181353|181263|181349.1|181259.1|10
1733127630000|2024-12-02 08:20:30|181349.5|181259.5|181319.3|181229.3|181349.5|181259.5|181319.3|181229.3|14
1733127640000|2024-12-02 08:20:40|181324|181234|181326.9|181236.9|181326.9|181236.9|181324|181234|2
1733127650000|2024-12-02 08:20:50|181321.8|181231.8|181327.8|181237.8|181331|181241|181321.8|181231.8|12
1733127660000|2024-12-02 08:21:00|181323.7|181233.7|181314.5|181224.5|181326.2|181236.2|181313.6|181223.6|17
1733127670000|2024-12-02 08:21:10|181308.6|181218.6|181329.5|181239.5|181329.5|181239.5|181306.1|181216.1|22
1733127680000|2024-12-02 08:21:20|181327|181237|181319.9|181229.9|181328.9|181238.9|181317.1|181227.1|16
1733127690000|2024-12-02 08:21:30|181322.4|181232.4|181326|181236|181332.2|181242.2|181322.4|181232.4|12
1733127700000|2024-12-02 08:21:40|181326.2|181236.2|181320.7|181230.7|181327|181237|181318.1|181228.1|16
1733127710000|2024-12-02 08:21:50|181321.7|181231.7|181414.1|181324.1|181423.1|181333.1|181319.5|181229.5|20
1733127720000|2024-12-02 08:22:00|181423.7|181333.7|181471.9|181381.9|181471.9|181381.9|181423|181333|20
1733127730000|2024-12-02 08:22:10|181467.5|181377.5|181457.2|181367.2|181467.5|181377.5|181457|181367|15
1733127740000|2024-12-02 08:22:20|181456.8|181366.8|181445.8|181355.8|181457|181367|181441.4|181351.4|10
1733127750000|2024-12-02 08:22:30|181446.3|181356.3|181427.5|181337.5|181447.6|181357.6|181427.5|181337.5|4
1733127760000|2024-12-02 08:22:40|181426.7|181336.7|181479.1|181389.1|181484.7|181394.7|181425.1|181335.1|16
1733127770000|2024-12-02 08:22:50|181481.4|181391.4|181474.2|181384.2|181482|181392|181471.3|181381.3|11
1733127780000|2024-12-02 08:23:00|181475.1|181385.1|181460.7|181370.7|181475.1|181385.1|181460.4|181370.4|9
1733127790000|2024-12-02 08:23:10|181465.1|181375.1|181470.2|181380.2|181472.7|181382.7|181458.2|181368.2|14
1733127800000|2024-12-02 08:23:20|181472.6|181382.6|181469.2|181379.2|181475.4|181385.4|181469.2|181379.2|9
1733127810000|2024-12-02 08:23:30|181469.3|181379.3|181469.5|181379.5|181473.3|181383.3|181464.2|181374.2|12
1733127820000|2024-12-02 08:23:40|181469.9|181379.9|181472.7|181382.7|181474.1|181384.1|181469.5|181379.5|10
1733127830000|2024-12-02 08:23:50|181471.9|181381.9|181471.8|181381.8|181472.9|181382.9|181464|181374|14
1733127840000|2024-12-02 08:24:00|181472.5|181382.5|181465.9|181375.9|181472.5|181382.5|181465.9|181375.9|5
1733127850000|2024-12-02 08:24:10|181465.5|181375.5|181457.4|181367.4|181465.5|181375.5|181452.1|181362.1|14
1733127860000|2024-12-02 08:24:20|181456.9|181366.9|181437.4|181347.4|181457.6|181367.6|181437.4|181347.4|8
1733127870000|2024-12-02 08:24:30|181442|181352|181450.8|181360.8|181455.4|181365.4|181442|181352|15
1733127880000|2024-12-02 08:24:40|181450.2|181360.2|181451.1|181361.1|181454|181364|181450.1|181360.1|10
1733127890000|2024-12-02 08:24:50|181446.5|181356.5|181439.3|181349.3|181446.5|181356.5|181439.3|181349.3|4
1733127900000|2024-12-02 08:25:00|181437|181347|181359.6|181269.6|181437|181347|181352.3|181262.3|22
1733127910000|2024-12-02 08:25:10|181359.8|181269.8|181351.7|181261.7|181361.8|181271.8|181344|181254|19
1733127920000|2024-12-02 08:25:20|181355.5|181265.5|181358.9|181268.9|181374.9|181284.9|181353.4|181263.4|23
1733127930000|2024-12-02 08:25:30|181357.8|181267.8|181353.3|181263.3|181357.8|181267.8|181353.3|181263.3|10
1733127940000|2024-12-02 08:25:40|181356.2|181266.2|181341.1|181251.1|181363.5|181273.5|181337.5|181247.5|17
1733127950000|2024-12-02 08:25:50|181349.7|181259.7|181360.1|181270.1|181360.1|181270.1|181343.4|181253.4|21
1733127960000|2024-12-02 08:26:00|181363.8|181273.8|181354.2|181264.2|181363.8|181273.8|181344.4|181254.4|13
1733127970000|2024-12-02 08:26:10|181350.9|181260.9|181342|181252|181351.7|181261.7|181342|181252|18
1733127980000|2024-12-02 08:26:20|181339.8|181249.8|181327.7|181237.7|181341.6|181251.6|181327|181237|14
1733127990000|2024-12-02 08:26:30|181330.2|181240.2|181334|181244|181334|181244|181330|181240|8
1733128000000|2024-12-02 08:26:40|181333.8|181243.8|181363|181273|181372.3|181282.3|181333.8|181243.8|16
1733128010000|2024-12-02 08:26:50|181365.5|181275.5|181390.7|181300.7|181392.4|181302.4|181365.5|181275.5|27
1733128020000|2024-12-02 08:27:00|181395.7|181305.7|181393.5|181303.5|181400.9|181310.9|181390.7|181300.7|17
1733128030000|2024-12-02 08:27:10|181393.2|181303.2|181395.7|181305.7|181400.7|181310.7|181393.2|181303.2|12
1733128040000|2024-12-02 08:27:20|181400.5|181310.5|181423.1|181333.1|181429.4|181339.4|181400.5|181310.5|15
1733128050000|2024-12-02 08:27:30|181421.9|181331.9|181412.8|181322.8|181421.9|181331.9|181412.8|181322.8|4
1733128060000|2024-12-02 08:27:40|181412.5|181322.5|181409.1|181319.1|181412.8|181322.8|181409.1|181319.1|6
1733128070000|2024-12-02 08:27:50|181408.7|181318.7|181409.9|181319.9|181409.9|181319.9|181408.6|181318.6|4
1733128080000|2024-12-02 08:28:00|181404.9|181314.9|181409.4|181319.4|181412.3|181322.3|181404.9|181314.9|6
1733128090000|2024-12-02 08:28:10|181415.4|181325.4|181412.9|181322.9|181421.7|181331.7|181412.9|181322.9|11
1733128100000|2024-12-02 08:28:20|181417.4|181327.4|181413.6|181323.6|181417.4|181327.4|181413.6|181323.6|8
1733128110000|2024-12-02 08:28:30|181418.7|181328.7|181408.8|181318.8|181418.7|181328.7|181408.8|181318.8|12
1733128120000|2024-12-02 08:28:40|181408.7|181318.7|181408.3|181318.3|181411|181321|181408.1|181318.1|9
1733128130000|2024-12-02 08:28:50|181408.7|181318.7|181408.7|181318.7|181408.7|181318.7|181408.7|181318.7|1
1733128140000|2024-12-02 08:29:00|181411.2|181321.2|181464|181374|181472.9|181382.9|181408.6|181318.6|21
1733128150000|2024-12-02 08:29:10|181465.8|181375.8|181474.9|181384.9|181474.9|181384.9|181464|181374|18
1733128160000|2024-12-02 08:29:20|181474.7|181384.7|181475|181385|181476.9|181386.9|181471.2|181381.2|13
1733128170000|2024-12-02 08:29:30|181471|181381|181471.9|181381.9|181473.7|181383.7|181470.7|181380.7|8
1733128180000|2024-12-02 08:29:40|181475.7|181385.7|181472.3|181382.3|181477.6|181387.6|181471.9|181381.9|5
1733128190000|2024-12-02 08:29:50|181472.7|181382.7|181477.4|181387.4|181477.4|181387.4|181472.7|181382.7|2
1733128200000|2024-12-02 08:30:00|181473.6|181383.6|181475.3|181385.3|181476.3|181386.3|181471.5|181381.5|9
1733128210000|2024-12-02 08:30:10|181472.8|181382.8|181476.6|181386.6|181480.4|181390.4|181472.8|181382.8|6
1733128220000|2024-12-02 08:30:20|181476.3|181386.3|181468.4|181378.4|181478.1|181388.1|181468.4|181378.4|10
1733128230000|2024-12-02 08:30:30|181468.2|181378.2|181472.8|181382.8|181475.8|181385.8|181468.2|181378.2|8
1733128240000|2024-12-02 08:30:40|181477.5|181387.5|181474.1|181384.1|181477.5|181387.5|181474.1|181384.1|5
1733128250000|2024-12-02 08:30:50|181477.2|181387.2|181474.6|181384.6|181477.2|181387.2|181474.1|181384.1|5
1733128260000|2024-12-02 08:31:00|181475.4|181385.4|181482.2|181392.2|181488.2|181398.2|181475.4|181385.4|9
1733128270000|2024-12-02 08:31:10|181485.3|181395.3|181475.5|181385.5|181488.5|181398.5|181475.5|181385.5|15
1733128280000|2024-12-02 08:31:20|181475.7|181385.7|181476.1|181386.1|181477.8|181387.8|181475.7|181385.7|5
1733128290000|2024-12-02 08:31:30|181476.3|181386.3|181477.6|181387.6|181479.2|181389.2|181470|181380|13
1733128300000|2024-12-02 08:31:40|181477.8|181387.8|181480.8|181390.8|181481.3|181391.3|181477.8|181387.8|7
1733128310000|2024-12-02 08:31:50|181481.8|181391.8|181482.6|181392.6|181483.8|181393.8|181481.8|181391.8|7
1733128320000|2024-12-02 08:32:00|181481.5|181391.5|181483.8|181393.8|181490.9|181400.9|181481.3|181391.3|11
1733128330000|2024-12-02 08:32:10|181486.3|181396.3|181484.3|181394.3|181491.7|181401.7|181480.3|181390.3|11
1733128340000|2024-12-02 08:32:20|181480.7|181390.7|181476.2|181386.2|181480.7|181390.7|181464.3|181374.3|13
1733128350000|2024-12-02 08:32:30|181473.5|181383.5|181485.1|181395.1|181485.1|181395.1|181473.5|181383.5|12
1733128360000|2024-12-02 08:32:40|181488.4|181398.4|181485.6|181395.6|181490.4|181400.4|181485.6|181395.6|7
1733128370000|2024-12-02 08:32:50|181488.3|181398.3|181489.1|181399.1|181491.6|181401.6|181482.6|181392.6|17
1733128380000|2024-12-02 08:33:00|181489.3|181399.3|181488.9|181398.9|181492.2|181402.2|181487|181397|16
1733128390000|2024-12-02 08:33:10|181488|181398|181594.4|181464.4|181595.1|181492.4|181488|181398|24
1733128400000|2024-12-02 08:33:20|181595.6|181465.6|181597|181467|181608.7|181495.2|181576.2|181463.9|14
1733128410000|2024-12-02 08:33:30|181599|181469|181588.2|181458.2|181607.4|181477.4|181588.2|181458.2|17
1733128420000|2024-12-02 08:33:40|181585.5|181455.5|181601.9|181471.9|181605.7|181475.7|181585.5|181455.5|19
1733128430000|2024-12-02 08:33:50|181603.7|181473.7|181585.7|181455.7|181606.7|181476.7|181585.7|181455.7|21
1733128440000|2024-12-02 08:34:00|181582.5|181452.5|181587.8|181497.8|181600.8|181497.8|181582.5|181452.5|20
1733128450000|2024-12-02 08:34:10|181592.1|181502.1|181583.6|181493.6|181596.7|181506.7|181578.1|181488.1|19
1733128460000|2024-12-02 08:34:20|181585.8|181495.8|181602|181512|181610.1|181520.1|181584.6|181494.6|18
1733128470000|2024-12-02 08:34:30|181606.7|181516.7|181617|181527|181621.5|181531.5|181597.3|181507.3|15
1733128480000|2024-12-02 08:34:40|181625.6|181535.6|181631.9|181501.9|181631.9|181535.6|181607.5|181496.6|12
1733128490000|2024-12-02 08:34:50|181627|181497|181625.3|181495.3|181628|181498|181625.3|181495.3|4
1733128500000|2024-12-02 08:35:00|181627|181497|181593|181463|181627|181497|181593|181463|15
1733128510000|2024-12-02 08:35:10|181585.6|181455.6|181586.4|181456.4|181587.9|181457.9|181583.8|181453.8|11
1733128520000|2024-12-02 08:35:20|181586.1|181456.1|181589.9|181459.9|181598.1|181468.1|181586.1|181456.1|14
1733128530000|2024-12-02 08:35:30|181583.7|181453.7|181584.7|181454.7|181585.4|181455.4|181582.7|181452.7|12
1733128540000|2024-12-02 08:35:40|181584|181454|181579.4|181449.4|181584.5|181454.5|181579.4|181449.4|11
1733128550000|2024-12-02 08:35:50|181581.4|181451.4|181587.5|181457.5|181587.8|181457.8|181579.4|181449.4|9
1733128560000|2024-12-02 08:36:00|181592|181462|181563.5|181473.5|181592|181474.5|181563.5|181451.5|11
1733128570000|2024-12-02 08:36:10|181584.5|181454.5|181546.1|181416.1|181586|181456|181533.7|181403.7|15
1733128580000|2024-12-02 08:36:20|181548.1|181418.1|181562.7|181432.7|181564|181434|181548.1|181418.1|8
1733128590000|2024-12-02 08:36:30|181563.7|181433.7|181593.3|181463.3|181598.9|181468.9|181563.7|181433.7|12
1733128600000|2024-12-02 08:36:40|181592.6|181462.6|181606.5|181476.5|181606.5|181476.5|181592.6|181462.6|8
1733128610000|2024-12-02 08:36:50|181618.6|181488.6|181622.4|181492.4|181630.2|181500.2|181617.9|181487.9|15
1733128620000|2024-12-02 08:37:00|181618.3|181488.3|181649.2|181519.2|181649.2|181519.2|181618.3|181488.3|13
1733128630000|2024-12-02 08:37:10|181640.5|181510.5|181642.3|181512.3|181649.2|181519.2|181637.7|181507.7|17
1733128640000|2024-12-02 08:37:20|181642.5|181512.5|181609.7|181479.7|181642.5|181512.5|181608.4|181478.4|10
1733128650000|2024-12-02 08:37:30|181610|181480|181628.7|181498.7|181638.1|181508.1|181610|181480|16
1733128660000|2024-12-02 08:37:40|181629.4|181499.4|181627.3|181497.3|181629.4|181499.4|181615.1|181485.1|12
1733128670000|2024-12-02 08:37:50|181626.8|181496.8|181626.6|181496.6|181628.1|181498.1|181626.3|181496.3|8
1733128680000|2024-12-02 08:38:00|181627.1|181497.1|181621.6|181491.6|181627.1|181497.1|181621.3|181491.3|7
1733128690000|2024-12-02 08:38:10|181626.1|181496.1|181631.3|181501.3|181635.3|181505.3|181626.1|181496.1|12
1733128700000|2024-12-02 08:38:20|181631.8|181501.8|181625.9|181495.9|181631.8|181501.8|181625.6|181495.6|8
1733128710000|2024-12-02 08:38:30|181626.4|181496.4|181628.6|181498.6|181629.4|181499.4|181624.6|181494.6|12
1733128720000|2024-12-02 08:38:40|181627.6|181497.6|181619.6|181489.6|181627.6|181497.6|181619.6|181489.6|5
1733128730000|2024-12-02 08:38:50|181613.8|181483.8|181607.4|181477.4|181613.8|181483.8|181602.7|181472.7|3
1733128740000|2024-12-02 08:39:00|181602.8|181472.8|181619.6|181489.6|181619.6|181489.6|181598.8|181468.8|12
1733128750000|2024-12-02 08:39:10|181621.4|181491.4|181627.9|181497.9|181628.4|181498.4|181621.4|181491.4|9
1733128760000|2024-12-02 08:39:20|181627.4|181497.4|181628.4|181498.4|181628.7|181498.7|181626.9|181496.9|7
1733128770000|2024-12-02 08:39:30|181633|181503|181617.7|181527.7|181633|181527.9|181610.5|181503|10
1733128780000|2024-12-02 08:39:40|181618.7|181528.7|181616.4|181526.4|181618.7|181528.7|181616.4|181526.4|4
1733128790000|2024-12-02 08:39:50|181615.9|181525.9|181617.9|181527.9|181621.2|181531.2|181615.9|181525.9|12
1733128800000|2024-12-02 08:40:00|181618.4|181528.4|181613.4|181523.4|181641|181551|181612.9|181522.9|11
1733128810000|2024-12-02 08:40:10|181612.9|181522.9|181593.6|181503.6|181612.9|181522.9|181592.9|181502.9|11
1733128820000|2024-12-02 08:40:20|181589.6|181499.6|181591.4|181501.4|181593.6|181503.6|181589.6|181499.6|3
1733128830000|2024-12-02 08:40:30|181593.6|181503.6|181587.7|181497.7|181593.6|181503.6|181586.9|181496.9|6
1733128840000|2024-12-02 08:40:40|181588.2|181498.2|181593.9|181503.9|181593.9|181503.9|181588.2|181498.2|5
1733128850000|2024-12-02 08:40:50|181592.6|181502.6|181592.4|181502.4|181594.5|181504.5|181591.4|181501.4|7
1733128860000|2024-12-02 08:41:00|181589.2|181499.2|181502.8|181412.8|181589.2|181499.2|181502.8|181412.8|14
1733128870000|2024-12-02 08:41:10|181510.7|181420.7|181520.4|181430.4|181525.6|181435.6|181505.6|181415.6|27
1733128880000|2024-12-02 08:41:20|181524.7|181434.7|181527.6|181437.6|181532.5|181442.5|181512.5|181422.5|20
1733128890000|2024-12-02 08:41:30|181524.6|181434.6|181546.4|181456.4|181546.4|181456.4|181524.6|181434.6|21
1733128900000|2024-12-02 08:41:40|181549.1|181459.1|181537.2|181447.2|181549.1|181459.1|181537.2|181447.2|13
1733128910000|2024-12-02 08:41:50|181537.5|181447.5|181537|181447|181542.6|181452.6|181532.1|181442.1|17
1733128920000|2024-12-02 08:42:00|181537.6|181447.6|181541.3|181451.3|181541.3|181451.3|181537.6|181447.6|9
1733128930000|2024-12-02 08:42:10|181539.5|181449.5|181571|181441|181571|181459.1|181537.2|181441|12
1733128940000|2024-12-02 08:42:20|181570.5|181440.5|181568.9|181478.9|181587.3|181481.2|181568.4|181440|14
1733128950000|2024-12-02 08:42:30|181566.7|181476.7|181562.2|181472.2|181566.7|181476.7|181560.7|181470.7|9
1733128960000|2024-12-02 08:42:40|181562.5|181472.5|181565|181475|181570.3|181480.3|181562.5|181472.5|7
1733128970000|2024-12-02 08:42:50|181564.7|181474.7|181564.5|181474.5|181565.5|181475.5|181564.2|181474.2|7
1733128980000|2024-12-02 08:43:00|181564.2|181474.2|181543.9|181453.9|181564.2|181474.2|181543.6|181453.6|8
1733128990000|2024-12-02 08:43:10|181543.6|181453.6|181542.2|181452.2|181545.2|181455.2|181535.4|181445.4|13
1733129000000|2024-12-02 08:43:20|181546.2|181456.2|181480.7|181390.7|181547|181457|181476.2|181386.2|15
1733129010000|2024-12-02 08:43:30|181474.5|181384.5|181442|181352|181474.5|181384.5|181442|181352|20
1733129020000|2024-12-02 08:43:40|181437.7|181347.7|181443.7|181353.7|181447.8|181357.8|181437.7|181347.7|10
1733129030000|2024-12-02 08:43:50|181443.4|181353.4|181465.7|181375.7|181467|181377|181440.3|181350.3|14
1733129040000|2024-12-02 08:44:00|181470.1|181380.1|181479.1|181389.1|181484.9|181394.9|181465.6|181375.6|13
1733129050000|2024-12-02 08:44:10|181479.4|181389.4|181477.7|181387.7|181479.9|181389.9|181475.3|181385.3|9
1733129060000|2024-12-02 08:44:20|181475.5|181385.5|181477.4|181387.4|181481.8|181391.8|181472|181382|11
1733129070000|2024-12-02 08:44:30|181481|181391|181469.6|181379.6|181481|181391|181469.6|181379.6|7
1733129080000|2024-12-02 08:44:40|181467.2|181377.2|181428.6|181338.6|181474.8|181384.8|181422.7|181332.7|14
1733129090000|2024-12-02 08:44:50|181426.2|181336.2|181383.4|181293.4|181426.2|181336.2|181383.3|181293.3|13
1733129100000|2024-12-02 08:45:00|181382.1|181292.1|181409.6|181319.6|181409.6|181319.6|181382.1|181292.1|22
1733129110000|2024-12-02 08:45:10|181405.8|181315.8|181415.8|181325.8|181424.7|181334.7|181401.4|181311.4|27
1733129120000|2024-12-02 08:45:20|181412.7|181322.7|181416.6|181326.6|181423|181333|181408.8|181318.8|22
1733129130000|2024-12-02 08:45:30|181416.1|181326.1|181405.3|181315.3|181418|181328|181403.7|181313.7|22
1733129140000|2024-12-02 08:45:40|181407.1|181317.1|181434.4|181344.4|181442.1|181352.1|181406.8|181316.8|16
1733129150000|2024-12-02 08:45:50|181432|181342|181428.2|181338.2|181437.9|181347.9|181427.7|181337.7|16
1733129160000|2024-12-02 08:46:00|181430.5|181340.5|181432|181342|181439.9|181349.9|181427.4|181337.4|14
1733129170000|2024-12-02 08:46:10|181432.6|181342.6|181442.2|181352.2|181442.4|181352.4|181432.6|181342.6|9
1733129180000|2024-12-02 08:46:20|181439.8|181349.8|181456.2|181366.2|181456.2|181366.2|181438.5|181348.5|8
1733129190000|2024-12-02 08:46:30|181471.1|181381.1|181460.7|181370.7|181471.1|181381.1|181458.9|181368.9|13
1733129200000|2024-12-02 08:46:40|181462.7|181372.7|181457|181367|181467.2|181377.2|181453|181363|15
1733129210000|2024-12-02 08:46:50|181456|181366|181455.9|181365.9|181458|181368|181452|181362|12
1733129220000|2024-12-02 08:47:00|181454.3|181364.3|181420|181330|181455.1|181365.1|181420|181330|18
1733129230000|2024-12-02 08:47:10|181419.2|181329.2|181409.1|181319.1|181419.2|181329.2|181404|181314|14
1733129240000|2024-12-02 08:47:20|181409.6|181319.6|181407.2|181317.2|181410.4|181320.4|181407.2|181317.2|10
1733129250000|2024-12-02 08:47:30|181406.7|181316.7|181408.5|181318.5|181408.5|181318.5|181401|181311|10
1733129260000|2024-12-02 08:47:40|181408.3|181318.3|181426.2|181336.2|181430.4|181340.4|181408.3|181318.3|17
1733129270000|2024-12-02 08:47:50|181426.7|181336.7|181412.9|181322.9|181426.7|181336.7|181412.9|181322.9|14
1733129280000|2024-12-02 08:48:00|181410.3|181320.3|181394.7|181304.7|181410.4|181320.4|181394.7|181304.7|16
1733129290000|2024-12-02 08:48:10|181400|181310|181367|181277|181400|181310|181350.3|181260.3|21
1733129300000|2024-12-02 08:48:20|181366.5|181276.5|181372|181282|181380.5|181290.5|181366.5|181276.5|9
1733129310000|2024-12-02 08:48:30|181369.8|181279.8|181365.6|181275.6|181375.5|181285.5|181359.4|181269.4|23
1733129320000|2024-12-02 08:48:40|181368.3|181278.3|181355.4|181265.4|181370.1|181280.1|181355.4|181265.4|21
1733129330000|2024-12-02 08:48:50|181355.1|181265.1|181388.1|181298.1|181393.5|181303.5|181355.1|181265.1|14
1733129340000|2024-12-02 08:49:00|181387.8|181297.8|181388.1|181298.1|181388.1|181298.1|181387.8|181297.8|2
1733129350000|2024-12-02 08:49:10|181386.1|181296.1|181389.1|181299.1|181390.5|181300.5|181385.2|181295.2|14
1733129360000|2024-12-02 08:49:20|181378.4|181288.4|181374.7|181244.7|181386.3|181296.3|181374.7|181244.7|8
1733129370000|2024-12-02 08:49:30|181349.2|181219.2|181341.7|181211.7|181353.7|181223.7|181336.6|181206.6|7
1733129380000|2024-12-02 08:49:40|181347.9|181217.9|181320.1|181230.1|181351.2|181243.6|181316.5|181217.9|11
1733129390000|2024-12-02 08:49:50|181316|181226|181261.2|181171.2|181316|181226|181255.1|181165.1|25
1733129400000|2024-12-02 08:50:00|181256.6|181166.6|181264.4|181174.4|181268.3|181178.3|181252.8|181162.8|15
1733129410000|2024-12-02 08:50:10|181266.4|181176.4|181289.7|181159.7|181304.9|181176.4|181266.4|181155|9
1733129420000|2024-12-02 08:50:20|181282.6|181152.6|181282.6|181152.6|181282.6|181152.6|181282.6|181152.6|1
1733129430000|2024-12-02 08:50:30|181280.8|181150.8|181290.9|181160.9|181292.9|181162.9|181280.8|181150.8|7
1733129440000|2024-12-02 08:50:40|181294.2|181164.2|181330|181200|181333|181203|181286.7|181156.7|14
1733129450000|2024-12-02 08:50:50|181330.3|181200.3|181330.6|181200.6|181333.8|181203.8|181330.3|181200.3|10
1733129460000|2024-12-02 08:51:00|181328.3|181198.3|181304.9|181174.9|181332.3|181202.3|181304.9|181174.9|15
1733129470000|2024-12-02 08:51:10|181307.9|181177.9|181264.1|181174.1|181309.9|181179.9|181264.1|181154.4|15
1733129480000|2024-12-02 08:51:20|181273.2|181183.2|181279.3|181189.3|181279.3|181189.3|181264.9|181174.9|9
1733129490000|2024-12-02 08:51:30|181283.3|181193.3|181280|181190|181292.3|181202.3|181275.2|181185.2|15
1733129500000|2024-12-02 08:51:40|181279.7|181189.7|181291.5|181201.5|181293.2|181203.2|181279.7|181189.7|10
1733129510000|2024-12-02 08:51:50|181287.1|181197.1|181287.4|181197.4|181295.3|181205.3|181280.9|181190.9|20
1733129520000|2024-12-02 08:52:00|181293.5|181203.5|181287.4|181197.4|181305|181215|181285.3|181195.3|20
1733129530000|2024-12-02 08:52:10|181291.6|181201.6|181307.2|181217.2|181309.2|181219.2|181289.7|181199.7|8
1733129540000|2024-12-02 08:52:20|181304.2|181214.2|181316.4|181226.4|181316.4|181226.4|181304.2|181214.2|11
1733129550000|2024-12-02 08:52:30|181313.4|181223.4|181307.3|181217.3|181314.5|181224.5|181307.3|181217.3|9
1733129560000|2024-12-02 08:52:40|181307|181217|181300.3|181210.3|181308|181218|181300.1|181210.1|7
1733129570000|2024-12-02 08:52:50|181291.4|181201.4|181294.8|181204.8|181296.3|181206.3|181273.3|181183.3|14
1733129580000|2024-12-02 08:53:00|181295.1|181205.1|181294.8|181204.8|181295.5|181205.5|181291|181201|8
1733129590000|2024-12-02 08:53:10|181295.5|181205.5|181290.3|181200.3|181295.5|181205.5|181290.3|181200.3|3
1733129600000|2024-12-02 08:53:20|181290|181200|181298.5|181208.5|181298.5|181208.5|181287.3|181197.3|8
1733129610000|2024-12-02 08:53:30|181293.4|181203.4|181296.4|181206.4|181298.8|181208.8|181287.7|181197.7|11
1733129620000|2024-12-02 08:53:40|181290.7|181200.7|181312.3|181222.3|181318.1|181228.1|181290.7|181200.7|13
1733129630000|2024-12-02 08:53:50|181313.8|181223.8|181317.1|181227.1|181317.4|181227.4|181305.1|181215.1|12
1733129640000|2024-12-02 08:54:00|181316.6|181226.6|181311.2|181221.2|181316.9|181226.9|181311|181221|7
1733129650000|2024-12-02 08:54:10|181311|181221|181290.9|181200.9|181311|181221|181290.9|181200.9|9
1733129660000|2024-12-02 08:54:20|181290.4|181200.4|181221.2|181131.2|181290.4|181200.4|181214.2|181124.2|21
1733129670000|2024-12-02 08:54:30|181224.7|181134.7|181252.5|181162.5|181252.5|181162.5|181221.6|181131.6|14
1733129680000|2024-12-02 08:54:40|181245.9|181155.9|181287.9|181157.9|181300.4|181192.5|181245|181155|14
1733129690000|2024-12-02 08:54:50|181284.6|181154.6|181292.2|181162.2|181310.5|181180.5|181284.6|181154.6|13
1733129700000|2024-12-02 08:55:00|181286|181156|181278.5|181148.5|181287.6|181157.6|181278.5|181148.5|8
1733129710000|2024-12-02 08:55:10|181272.4|181142.4|181240.7|181150.7|181272.4|181162.9|181239.8|181135.7|11
1733129720000|2024-12-02 08:55:20|181245.2|181155.2|181239.1|181149.1|181245.2|181155.2|181236.5|181146.5|12
1733129730000|2024-12-02 08:55:30|181232.9|181142.9|181223.6|181133.6|181232.9|181142.9|181223.6|181133.6|2
1733129740000|2024-12-02 08:55:40|181223.9|181133.9|181171.4|181081.4|181226.9|181136.9|181169.9|181079.9|15
1733129750000|2024-12-02 08:55:50|181170.1|181080.1|181147.8|181057.8|181173.5|181083.5|181146.7|181056.7|27
1733129760000|2024-12-02 08:56:00|181148.8|181058.8|181035.1|180945.1|181149.3|181059.3|181035.1|180945.1|21
1733129770000|2024-12-02 08:56:10|181032.2|180942.2|180987.9|180897.9|181034.4|180944.4|180984|180894|22
1733129780000|2024-12-02 08:56:20|180985.1|180895.1|180974.4|180884.4|180992|180902|180970.5|180880.5|27
1733129790000|2024-12-02 08:56:30|180970.5|180880.5|180956.8|180866.8|180995.3|180884.9|180948.4|180854.9|20
1733129800000|2024-12-02 08:56:40|180946.8|180856.8|180976.6|180886.6|180984.5|180894.5|180946.5|180856.5|30
1733129810000|2024-12-02 08:56:50|180976.2|180886.2|180974.9|180884.9|180978|180888|180972.6|180882.6|10
1733129820000|2024-12-02 08:57:00|180972.9|180882.9|180965.6|180875.6|180981.1|180891.1|180964.9|180874.9|19
1733129830000|2024-12-02 08:57:10|180963.9|180873.9|180962.2|180872.2|180967.7|180877.7|180961.6|180871.6|15
1733129840000|2024-12-02 08:57:20|180962.6|180872.6|180960.7|180870.7|180984.1|180894.1|180952|180862|18
1733129850000|2024-12-02 08:57:30|180958.9|180868.9|180921.3|180831.3|180962.7|180872.7|180921.1|180831.1|29
1733129860000|2024-12-02 08:57:40|180919.7|180829.7|180918.9|180788.9|180931.8|180841.8|180888.1|180776.2|25
1733129870000|2024-12-02 08:57:50|180906.2|180776.2|180910.2|180780.2|180915.6|180785.6|180906.2|180776.2|5
1733129880000|2024-12-02 08:58:00|180908.5|180778.5|180913.3|180823.3|180913.3|180823.3|180907.9|180778.5|4
1733129890000|2024-12-02 08:58:10|180907.5|180817.5|180896.8|180806.8|180907.5|180817.5|180892.3|180802.3|3
1733129900000|2024-12-02 08:58:20|180902.1|180812.1|180919.9|180829.9|180919.9|180829.9|180894.6|180804.6|11
1733129910000|2024-12-02 08:58:30|180923.4|180833.4|181005.8|180915.8|181007.7|180917.7|180914.9|180824.9|19
1733129920000|2024-12-02 08:58:40|181008|180918|181028.1|180938.1|181031.2|180941.2|181005.3|180915.3|19
1733129930000|2024-12-02 08:58:50|181029.9|180939.9|181036.3|180946.3|181041.8|180951.8|181017.3|180927.3|33
1733129940000|2024-12-02 08:59:00|181035.4|180945.4|181015.6|180925.6|181049.9|180959.9|181015.6|180925.6|28
1733129950000|2024-12-02 08:59:10|181029.3|180939.3|181046.9|180916.9|181046.9|180939.3|181017.9|180916.9|14
1733129960000|2024-12-02 08:59:20|181051.1|180921.1|181044.4|180914.4|181058.7|180928.7|181044.4|180914.4|5
1733129970000|2024-12-02 08:59:30|181052.7|180922.7|181065.2|180935.2|181065.2|180935.2|181052.7|180922.7|2
1733129980000|2024-12-02 08:59:40|181076.4|180946.4|181226.4|181096.4|181227.3|181097.3|181076.4|180946.4|16
1733129990000|2024-12-02 08:59:50|181222.2|181092.2|181170|181080|181225.1|181095.1|181170|181041|11
1733130000000|2024-12-02 09:00:00|181165.2|181075.2|181163.7|181073.7|181181.4|181091.4|181159.8|181069.8|8
1733130010000|2024-12-02 09:00:10|181164.9|181074.9|181158.4|181068.4|181164.9|181074.9|181153|181063|4
1733130020000|2024-12-02 09:00:20|181162.9|181072.9|181173.1|181083.1|181179.1|181089.1|181162.9|181072.9|10
1733130030000|2024-12-02 09:00:30|181183|181093|181203.2|181073.2|181204.8|181095.8|181174.4|181065.1|16
1733130040000|2024-12-02 09:00:40|181203.9|181073.9|181199.4|181069.4|181209.4|181079.4|181192.8|181062.8|15
1733130050000|2024-12-02 09:00:50|181199.1|181069.1|181193.5|181063.5|181199.1|181069.1|181191.5|181061.5|10
1733130060000|2024-12-02 09:01:00|181192.5|181062.5|181193.7|181063.7|181198|181068|181192.5|181062.5|5
1733130070000|2024-12-02 09:01:10|181194.7|181064.7|181167|181077|181206.1|181081.1|181162.8|181059.6|17
1733130080000|2024-12-02 09:01:20|181162.6|181072.6|181162.2|181072.2|181162.6|181072.6|181156.5|181066.5|15
1733130090000|2024-12-02 09:01:30|181161.9|181071.9|181102.9|181012.9|181161.9|181071.9|181102.9|181012.9|16
1733130100000|2024-12-02 09:01:40|181098.2|181008.2|181082.7|180992.7|181098.2|181008.2|181077.4|180987.4|17
1733130110000|2024-12-02 09:01:50|181078.4|180988.4|181084.6|180994.6|181089.6|180999.6|181069.5|180979.5|19
1733130120000|2024-12-02 09:02:00|181086.3|180996.3|181074.6|180984.6|181086.3|180996.3|181073.7|180983.7|16
1733130130000|2024-12-02 09:02:10|181077.4|180987.4|181087|180997|181092.5|181002.5|181075.9|180985.9|15
1733130140000|2024-12-02 09:02:20|181087.5|180997.5|181089.7|180999.7|181090.6|181000.6|181084.9|180994.9|16
1733130150000|2024-12-02 09:02:30|181088.7|180998.7|181086.7|180996.7|181090.6|181000.6|181085|180995|15
1733130160000|2024-12-02 09:02:40|181087.5|180997.5|181077.6|180987.6|181087.8|180997.8|181071.2|180981.2|16
1733130170000|2024-12-02 09:02:50|181074.9|180984.9|181049.4|180959.4|181075.6|180985.6|181047.1|180957.1|20
1733130180000|2024-12-02 09:03:00|181071|180941|181113|180983|181114|180984|181069|180939|12
1733130190000|2024-12-02 09:03:10|181110.5|180980.5|181102.8|180972.8|181112.1|180982.1|181094|180964|16
1733130200000|2024-12-02 09:03:20|181104.8|180974.8|181108.3|180978.3|181108.3|180978.3|181099.6|180969.6|16
1733130210000|2024-12-02 09:03:30|181108.9|180978.9|181099.3|180969.3|181109.9|180979.9|181099|180969|15
1733130220000|2024-12-02 09:03:40|181094|180964|181061.2|180931.2|181098.9|180968.9|181056|180926|18
1733130230000|2024-12-02 09:03:50|181060.4|180930.4|181102.5|180972.5|181107.7|180977.7|181060.4|180930.4|15
1733130240000|2024-12-02 09:04:00|181104.8|180974.8|181108.2|180978.2|181119.1|180989.1|181100.5|180970.5|18
1733130250000|2024-12-02 09:04:10|181106.5|180976.5|181109.6|180979.6|181109.9|180979.9|181103.6|180973.6|11
1733130260000|2024-12-02 09:04:20|181109.4|180979.4|181113.2|180983.2|181113.2|180983.2|181106.6|180976.6|9
1733130270000|2024-12-02 09:04:30|181113.4|180983.4|181114.4|180984.4|181114.4|180984.4|181112.6|180982.6|3
1733130280000|2024-12-02 09:04:40|181106.4|180976.4|181115.8|180985.8|181115.8|180985.8|181104.4|180974.4|9
1733130290000|2024-12-02 09:04:50|181117.8|180987.8|181108.4|180978.4|181125.3|180995.3|181108.4|180978.4|11
1733130300000|2024-12-02 09:05:00|181109|180979|181107.8|180977.8|181111.7|180981.7|181102.8|180972.8|15
1733130310000|2024-12-02 09:05:10|181107.7|180977.7|181083.3|180993.3|181111.8|181010.5|181083.3|180972.1|15
1733130320000|2024-12-02 09:05:20|181084.3|180994.3|181105.1|181015.1|181105.1|181015.1|181079.1|180989.1|15
1733130330000|2024-12-02 09:05:30|181107.1|181017.1|181088.8|180998.8|181111.6|181021.6|181085.3|180995.3|17
1733130340000|2024-12-02 09:05:40|181092.8|181002.8|181102.8|181012.8|181104.3|181014.3|181092.8|181002.8|12
1733130350000|2024-12-02 09:05:50|181103.2|181013.2|181116.8|181026.8|181123.9|181033.9|181103.2|181013.2|23
1733130360000|2024-12-02 09:06:00|181124.4|181034.4|181141.1|181051.1|181141.9|181051.9|181109.1|181019.1|24
1733130370000|2024-12-02 09:06:10|181142.4|181052.4|181110.5|181020.5|181142.7|181052.7|181108.6|181018.6|19
1733130380000|2024-12-02 09:06:20|181110.9|181020.9|181108.6|181018.6|181114.5|181024.5|181106.8|181016.8|13
1733130390000|2024-12-02 09:06:30|181093.3|181003.3|181082.7|180992.7|181093.3|181003.3|181077.1|180987.1|16
1733130400000|2024-12-02 09:06:40|181082.5|180992.5|181084.8|180994.8|181085.8|180995.8|181081.7|180991.7|9
1733130410000|2024-12-02 09:06:50|181082|180992|181099.2|181009.2|181099.2|181009.2|181075.1|180985.1|14
1733130420000|2024-12-02 09:07:00|181100|181010|181078|180988|181100|181010|181078|180988|11
1733130430000|2024-12-02 09:07:10|181080.1|180990.1|181074.4|180984.4|181080.1|180990.1|181069.7|180979.7|10
1733130440000|2024-12-02 09:07:20|181076.1|180986.1|181082.2|180992.2|181091.8|181001.8|181076.1|180986.1|8
1733130450000|2024-12-02 09:07:30|181081.8|180991.8|181083.1|180993.1|181083.1|180993.1|181074.5|180984.5|8
1733130460000|2024-12-02 09:07:40|181081.6|180991.6|181080.9|180990.9|181082.4|180992.4|181080.4|180990.4|8
1733130470000|2024-12-02 09:07:50|181081.5|180991.5|181079.9|180989.9|181081.5|180991.5|181079.9|180989.9|6
1733130480000|2024-12-02 09:08:00|181082|180992|181074.2|180984.2|181083.2|180993.2|181068.9|180978.9|11
1733130490000|2024-12-02 09:08:10|181064.9|180974.9|181064.8|180974.8|181072.6|180982.6|181058.9|180968.9|15
1733130500000|2024-12-02 09:08:20|181065.3|180975.3|181064|180974|181065.3|180975.3|181058.8|180968.8|11
1733130510000|2024-12-02 09:08:30|181066.7|180976.7|181072.3|180982.3|181073.8|180983.8|181065.1|180975.1|12
1733130520000|2024-12-02 09:08:40|181071.6|180981.6|181061.7|180971.7|181071.6|180981.6|181056.4|180966.4|6
1733130530000|2024-12-02 09:08:50|181064.2|180974.2|181058.3|180968.3|181070.4|180980.4|181058.2|180968.2|12
1733130540000|2024-12-02 09:09:00|181057.5|180967.5|181064.4|180974.4|181068.9|180978.9|181057.5|180967.5|10
1733130550000|2024-12-02 09:09:10|181060.6|180970.6|181063.1|180973.1|181070.4|180980.4|181060.6|180970.6|13
1733130560000|2024-12-02 09:09:20|181063.6|180973.6|181046.5|180956.5|181063.6|180973.6|181040|180950|15
1733130570000|2024-12-02 09:09:30|181046.3|180956.3|181031.3|180941.3|181049.2|180959.2|181031|180941|9
1733130580000|2024-12-02 09:09:40|181031|180941|181028.4|180938.4|181031.6|180941.6|181028.1|180938.1|7
1733130590000|2024-12-02 09:09:50|181028.9|180938.9|180984.8|180894.8|181034|180944|180970.9|180880.9|16
1733097600000|2024-12-02 00:00:00|181209|180867|181063.1|180933.1|181209|180933.1|181063.1|180867|2
1733097610000|2024-12-02 00:00:10|181170.8|180950|181286.3|180967.7|181286.3|181011.3|181170.8|180950|7
1733097620000|2024-12-02 00:00:20|181300.7|180982.1|181255.2|181000|181300.7|181000|181255.2|180968.3|3
1733097640000|2024-12-02 00:00:40|181212.7|181082.7|181247.9|180992.7|181247.9|181082.7|181189.1|180992.7|4
1733097650000|2024-12-02 00:00:50|181236.9|180981.7|181211.9|180981.7|181236.9|180981.7|181211.9|180981.7|2
1733097660000|2024-12-02 00:01:00|181200.7|180989|181167.8|180964.4|181200.7|180989|181160.3|180956.9|5
1733097670000|2024-12-02 00:01:10|181160.4|180957|181087.3|180858.9|181160.4|180989.6|181070.5|180858.9|7
1733097680000|2024-12-02 00:01:20|181095.6|180848.7|181095.6|180848.7|181095.6|180848.7|181095.6|180848.7|1
1733097700000|2024-12-02 00:01:40|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|181048.3|180918.3|1
1733097710000|2024-12-02 00:01:50|181162.5|180820.5|181121|180779|181162.5|180820.5|181108.5|180766.5|3
1733097720000|2024-12-02 00:02:00|181070.3|180840.1|181096.4|180849.5|181096.4|180849.5|181070.3|180840.1|3
1733097730000|2024-12-02 00:02:10|181063.9|180933.9|181269.2|181055.7|181271.4|181057.9|181063.9|180933.9|9
1733097740000|2024-12-02 00:02:20|181235.8|181105.8|181235.8|181105.8|181235.8|181105.8|181235.8|181105.8|1
1733097750000|2024-12-02 00:02:30|181244.4|181114.4|181244.4|181114.4|181244.4|181114.4|181244.4|181114.4|1
1733097780000|2024-12-02 00:03:00|181246.6|181116.6|181239.5|181109.5|181246.6|181116.6|181239.5|181109.5|2
1733097800000|2024-12-02 00:03:20|181250.1|181120.1|181250.1|181120.1|181250.1|181120.1|181250.1|181120.1|1
1733097810000|2024-12-02 00:03:30|181245.3|181115.3|181263.1|181133.1|181263.1|181133.1|181243.5|181113.5|4
1733097840000|2024-12-02 00:04:00|181274.7|181144.7|181277.7|181147.7|181385|181147.7|181274.7|181043|4
1733097870000|2024-12-02 00:04:30|181389.5|181047.5|181389.5|181047.5|181389.5|181047.5|181389.5|181047.5|1
1733097880000|2024-12-02 00:04:40|181388|181046|181388.5|181046.5|181389.5|181047.5|181387|181045|5
1733097890000|2024-12-02 00:04:50|181389.5|181047.5|181304|181046|181389.5|181047.5|181304|181046|4
1733097900000|2024-12-02 00:05:00|181278.7|181148.7|181278.7|181148.7|181278.7|181148.7|181278.7|181148.7|1
1733097910000|2024-12-02 00:05:10|181288.1|181158.1|181288.1|181158.1|181288.1|181158.1|181288.1|181158.1|1
1733097920000|2024-12-02 00:05:20|181282.3|181152.3|181282.3|181152.3|181282.3|181152.3|181282.3|181152.3|1
1733097950000|2024-12-02 00:05:50|181304|181071|181304|181071|181304|181071|181304|181071|1
1733097960000|2024-12-02 00:06:00|181412|181070|181304|181096|181413.5|181096|181304|181070|3
1733097970000|2024-12-02 00:06:10|181295.8|181165.8|181439.5|181234.3|181439.5|181234.3|181295.8|181165.8|4
1733098000000|2024-12-02 00:06:40|181450.1|181244.9|181483.5|181244.9|181483.5|181244.9|181450.1|181244.9|2
1733098030000|2024-12-02 00:07:10|181502.5|181160.5|181507|181165|181508|181166|181500.5|181158.5|6
1733098040000|2024-12-02 00:07:20|181506|181164|181508.5|181166.5|181509.5|181167.5|181506|181164|8
1733098050000|2024-12-02 00:07:30|181506.5|181164.5|181417.6|181287.6|181508.5|181287.6|181417.6|181162.5|8
1733098060000|2024-12-02 00:07:40|181483.5|181244.9|181483.5|181244.9|181483.5|181244.9|181483.5|181244.9|1
1733098080000|2024-12-02 00:08:00|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733098110000|2024-12-02 00:08:30|181483|181244.4|181416.8|181286.8|181483|181286.8|181416.8|181244.4|2
1733098130000|2024-12-02 00:08:50|181471|181341|181528.3|181306.5|181528.3|181341|181471|181306.5|2
1733098170000|2024-12-02 00:09:30|181579|181246|181582.5|181240.5|181583.5|181246|181579|181240.5|3
1733098180000|2024-12-02 00:09:40|181581|181239|181475.2|181345.2|181581.5|181345.2|181475.2|181239|3
1733098200000|2024-12-02 00:10:00|181521.9|181300|181520.2|181265|181530.6|181357.4|181487.4|181265|5
1733098230000|2024-12-02 00:10:30|181533.5|181191.5|181578.5|181236.5|181578.5|181236.5|181533.5|181191.5|2
1733098240000|2024-12-02 00:10:40|181580|181238|181580|181238|181580|181238|181580|181238|1
1733098250000|2024-12-02 00:10:50|181578.5|181236.5|181578|181236|181578.5|181236.5|181576.5|181234.5|4
1733098260000|2024-12-02 00:11:00|181467.2|181337.2|181525.4|181303.5|181525.4|181337.2|181467.2|181303.5|2
1733098280000|2024-12-02 00:11:20||181270.2||181303.5||181303.5||181270.2|2
1733098290000|2024-12-02 00:11:30|181579|181246|181579|181246|181579|181246|181579|181246|1
1733098310000|2024-12-02 00:11:50|181580.5|181238.5|181481.9|181351.9|181580.5|181351.9|181481.9|181238.5|2
1733098320000|2024-12-02 00:12:00|181526.3|181304.5|181501.3|181246.1|181526.3|181304.5|181501.3|181246.1|3
1733098350000|2024-12-02 00:12:30|181476.3|181305.3|181510.5|181288.6|181519|181313.7|181476.3|181255.3|6
1733098360000|2024-12-02 00:12:40|181518.9|181297|181506.9|181276.7|181518.9|181297|181506.9|181276.7|3
1733098390000|2024-12-02 00:13:10|181452.8|181322.8|181570|181228|181570|181322.8|181452.8|181228|2
1733098400000|2024-12-02 00:13:20|181570.5|181228.5|181568.5|181226.5|181570.5|181228.5|181568.5|181226.5|2
1733098410000|2024-12-02 00:13:30|181571|181229|181571|181229|181571|181229|181571|181229|1
1733098420000|2024-12-02 00:13:40|181505.1|181274.9|181505.1|181274.9|181505.1|181274.9|181505.1|181274.9|1
1733098440000|2024-12-02 00:14:00|181450.1|181320.1|181450.1|181320.1|181450.1|181320.1|181450.1|181320.1|1
1733098460000|2024-12-02 00:14:20|181572|181230|181570|181228|181572|181230|181569|181227|5
1733098470000|2024-12-02 00:14:30|181571.5|181229.5|181503.7|181273.5|181571.5|181273.5|181503.7|181229|3
1733098500000|2024-12-02 00:15:00|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|1
1733098510000|2024-12-02 00:15:10|181449.1|181319.1|181449.1|181319.1|181449.1|181319.1|181449.1|181319.1|1
1733098520000|2024-12-02 00:15:20|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|181470.7|181340.7|1
1733098530000|2024-12-02 00:15:30|181449.1|181319.1|181504.5|181274.3|181504.5|181319.1|181449.1|181274.3|2
1733098560000|2024-12-02 00:16:00|181571|181229|181577|181235|181577|181235|181571|181229|4
1733098570000|2024-12-02 00:16:10|181576|181234|181575.5|181233.5|181576|181234|181575.5|181233.5|2
1733098580000|2024-12-02 00:16:20|181577|181235|181449.1|181319.1|181577|181319.1|181449.1|181235|2
1733098590000|2024-12-02 00:16:30|181474.3|181344.3|181521.3|181299.4|181521.3|181344.3|181474.3|181275.3|4
1733098620000|2024-12-02 00:17:00|181580|181238|181487.2|181357.2|181580|181357.2|181487.2|181238|2
1733098650000|2024-12-02 00:17:30|181529.9|181308|181579|181246|181579|181308|181529.9|181246|2
1733098670000|2024-12-02 00:17:50|181527.1|181305.3|181527.1|181305.3|181527.1|181305.3|181527.1|181305.3|1
1733098680000|2024-12-02 00:18:00|181483.1|181353.1|181483.1|181353.1|181483.1|181353.1|181483.1|181353.1|1
1733098700000|2024-12-02 00:18:20|181581.5|181239.5|181581.5|181239.5|181581.5|181239.5|181581.5|181239.5|1
1733098710000|2024-12-02 00:18:30|181580|181238|181579|181246|181580|181246|181579|181238|2
1733098730000|2024-12-02 00:18:50|181530.7|181308.8|181530.7|181308.8|181530.7|181308.8|181530.7|181308.8|1
1733098740000|2024-12-02 00:19:00|181488.4|181358.4|181488.4|181358.4|181488.4|181358.4|181488.4|181358.4|1
1733098750000|2024-12-02 00:19:10|181474.4|181344.4|181474.4|181344.4|181474.4|181344.4|181474.4|181344.4|1
1733098770000|2024-12-02 00:19:30|181521.4|181299.5|181521.4|181299.5|181521.4|181299.5|181521.4|181299.5|1
1733098780000|2024-12-02 00:19:40|181579|181275.8|181553.3|181246|181579|181275.8|181553.3|181246|2
1733098790000|2024-12-02 00:19:50|181527.7|181305.7|181527.7|181305.7|181527.7|181305.7|181527.7|181305.7|1
1733098800000|2024-12-02 00:20:00|181483.8|181353.8|181483.8|181353.8|181483.8|181353.8|181483.8|181353.8|1
1733098820000|2024-12-02 00:20:20|181578.5|181236.5|181579|181246|181579.5|181246|181578.5|181236.5|3
1733098840000|2024-12-02 00:20:40|181517.5|181295.7|181517.5|181295.7|181517.5|181295.7|181517.5|181295.7|1
1733098860000|2024-12-02 00:21:00|181454.4|181324.4|181401.6|181271.6|181454.4|181324.4|181394.6|181264.6|4
1733098890000|2024-12-02 00:21:30|181496|181154|181495|181153|181496|181154|181495|181153|2
1733098900000|2024-12-02 00:21:40|181496.5|181154.5|181495|181153|181496.5|181154.5|181495|181153|4
1733098910000|2024-12-02 00:21:50|181496|181154|181396.4|181266.4|181497|181266.4|181396.4|181153|5
1733098920000|2024-12-02 00:22:00|181399.5|181269.5|181399.5|181269.5|181399.5|181269.5|181399.5|181269.5|1
1733098940000|2024-12-02 00:22:20|181454|181221|181454|181221|181454|181221|181454|181221|1
1733098950000|2024-12-02 00:22:30|181505.5|181163.5|181504.5|181162.5|181505.5|181163.5|181504.5|181162.5|4
1733098960000|2024-12-02 00:22:40|181502|181160|181499|181157|181503|181161|181499|181157|6
1733098970000|2024-12-02 00:22:50|181497.5|181155.5|181397.2|181267.2|181500|181267.2|181397.2|181155.5|3
1733098980000|2024-12-02 00:23:00|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|1
1733099000000|2024-12-02 00:23:20|181454|181221|181454|181221|181454|181221|181454|181221|1
1733099010000|2024-12-02 00:23:30|181496.5|181154.5|181497.5|181155.5|181497.5|181155.5|181496.5|181154.5|2
1733099020000|2024-12-02 00:23:40|181499|181157|181397.1|181267.1|181501.5|181267.1|181397.1|181155.5|7
1733099050000|2024-12-02 00:24:10|181503|181161|181503|181161|181503|181161|181503|181161|1
1733099060000|2024-12-02 00:24:20|181503.5|181161.5|181500.5|181158.5|181505.5|181163.5|181500.5|181158.5|6
1733099070000|2024-12-02 00:24:30|181502|181160|181504.5|181162.5|181506|181164|181501|181159|8
1733099080000|2024-12-02 00:24:40|181504|181162|181397.3|181267.3|181504.5|181267.3|181397.3|181156.5|4
1733099100000|2024-12-02 00:25:00|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|181399.9|181269.9|1
1733099110000|2024-12-02 00:25:10|181454|181221|181454|181221|181454|181221|181454|181221|1
1733099130000|2024-12-02 00:25:30|181497|181155|181397.3|181267.3|181500|181267.3|181397.3|181155|5
1733099160000|2024-12-02 00:26:00|181399.9|181269.9|181454|181221|181454|181269.9|181399.9|181221|2
1733099190000|2024-12-02 00:26:30|181398.3|181268.3|181398.3|181268.3|181398.3|181268.3|181398.3|181268.3|1
1733099220000|2024-12-02 00:27:00|181454|181221|181454|181221|181454|181221|181454|181221|1
1733099240000|2024-12-02 00:27:20|181400.2|181270.2|181400.2|181270.2|181400.2|181270.2|181400.2|181270.2|1
1733099250000|2024-12-02 00:27:30|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|1
1733099270000|2024-12-02 00:27:50|181497.5|181155.5|181497.5|181155.5|181497.5|181155.5|181497.5|181155.5|1
1733099280000|2024-12-02 00:28:00|181498.5|181156.5|181454|181221|181499|181221|181454|181156.5|3
1733099300000|2024-12-02 00:28:20|181400.1|181270.1|181400.1|181270.1|181400.1|181270.1|181400.1|181270.1|1
1733099310000|2024-12-02 00:28:30|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|181397.7|181267.7|1
1733099330000|2024-12-02 00:28:50|181502|181160|181495|181153|181502.5|181160.5|181495|181153|6
1733099340000|2024-12-02 00:29:00|181503|181161|181403.1|181273.1|181503|181273.8|181403.1|181155|4
1733099370000|2024-12-02 00:29:30|181454|181221|181571|181229|181571|181229|181454|181162.5|5
1733099390000|2024-12-02 00:29:50|181475.3|181245|181475.3|181245|181475.3|181245|181475.3|181245|1
1733099400000|2024-12-02 00:30:00|181493.4|181263.1|181493.4|181263.1|181493.4|181263.1|181493.4|181263.1|1
1733099410000|2024-12-02 00:30:10|181502.5|181272.3|181493.8|181263.6|181502.5|181272.3|181493.8|181263.6|2
1733099420000|2024-12-02 00:30:20|181484.2|181254|181484.3|181254.1|181484.3|181254.1|181475.6|181245.4|3
1733099460000|2024-12-02 00:31:00|181505|181163|181520.5|181178.5|181520.5|181178.5|181504.5|181162.5|5
1733099470000|2024-12-02 00:31:10|181519.5|181177.5|181506.5|181164.5|181519.5|181177.5|181506|181164|3
1733099480000|2024-12-02 00:31:20|181507|181165|181483.5|181253.3|181508.5|181287.7|181417.7|181165|4
1733099510000|2024-12-02 00:31:50|181571|181229|181510|181168|181571|181229|181509|181167|3
1733099520000|2024-12-02 00:32:00|181508.5|181166.5|181508.5|181166.5|181511.5|181169.5|181508.5|181166.5|8
1733099530000|2024-12-02 00:32:10|181507.5|181165.5|181417.3|181287.3|181507.5|181287.3|181417.3|181160|7
1733099540000|2024-12-02 00:32:20|181483.3|181253.1|181483.3|181253.1|181483.3|181253.1|181483.3|181253.1|1
1733099570000|2024-12-02 00:32:50|181571|181229|181510|181168|181571|181229|181509|181167|4
1733099580000|2024-12-02 00:33:00|181508.5|181166.5|181523|181181|181523|181181|181508.5|181166.5|9
1733099590000|2024-12-02 00:33:10|181523.5|181181.5|181506.5|181276.3|181525.5|181288.1|181418.1|181181.5|5
1733099600000|2024-12-02 00:33:20|181495.1|181264.9|181502.8|181272.6|181502.8|181272.6|181495.1|181264.9|2
1733099610000|2024-12-02 00:33:30|181511.4|181281.1|181520.9|181290.7|181520.9|181290.7|181511.4|181281.1|2
1733099640000|2024-12-02 00:34:00|181579|181237|181575.5|181233.5|181579|181237|181575.5|181233.5|3
1733099650000|2024-12-02 00:34:10|181577|181235|181576.5|181234.5|181577|181235|181576.5|181234.5|4
1733099660000|2024-12-02 00:34:20|181578|181236|181464|181334|181578|181334|181464|181236|2
1733099670000|2024-12-02 00:34:30|181514.5|181284.2|181514.5|181284.2|181514.5|181284.2|181514.5|181284.2|1
1733099690000|2024-12-02 00:34:50|181571|181229|181571|181229|181571|181229|181571|181229|1
1733099700000|2024-12-02 00:35:00|181577|181235|181576.5|181234.5|181577|181235|181575.5|181233.5|4
1733099710000|2024-12-02 00:35:10|181579|181237|181581|181239|181581|181239|181577.5|181235.5|4
1733099720000|2024-12-02 00:35:20|181464.3|181334.3|181464.3|181334.3|181464.3|181334.3|181464.3|181334.3|1
1733099730000|2024-12-02 00:35:30|181486.6|181356.6|181518.2|181287.9|181518.2|181356.6|181469.6|181287.9|3
1733099760000|2024-12-02 00:36:00|181580|181238|181469.4|181339.4|181580|181353.9|181469.1|181238|4
1733099790000|2024-12-02 00:36:30|181518|181287.8|181571|181229|181571|181287.8|181518|181229|2
1733099810000|2024-12-02 00:36:50|181527.9|181297.6|181528|181306.1|181528.1|181306.1|181518.3|181288.1|4
1733099830000|2024-12-02 00:37:10|181508.9|181286.9|181508.9|181286.9|181508.9|181286.9|181508.9|181286.9|1
1733099840000|2024-12-02 00:37:20|181435.3|181305.3|181435.3|181305.3|181435.3|181305.3|181435.3|181305.3|1
1733099880000|2024-12-02 00:38:00|181549.5|181207.5|181548|181206|181549.5|181207.5|181548|181206|2
1733099890000|2024-12-02 00:38:10|181549.5|181207.5|181462.5|181332.5|181550.5|181332.5|181462.5|181207.5|3
1733099900000|2024-12-02 00:38:20|181438.8|181308.8|181438.8|181308.8|181438.8|181308.8|181438.8|181308.8|1
1733099920000|2024-12-02 00:38:40|181454|181246|181454|181246|181454|181246|181454|181246|1
1733099940000|2024-12-02 00:39:00|181440.4|181310.4|181440.4|181310.4|181440.4|181310.4|181440.4|181310.4|1
1733099950000|2024-12-02 00:39:10|181465.8|181335.8|181465.8|181335.8|181465.8|181335.8|181465.8|181335.8|1
1733099970000|2024-12-02 00:39:30|181480.3|181350.3|181480.3|181350.3|181480.3|181350.3|181480.3|181350.3|1
1733099980000|2024-12-02 00:39:40|181447.6|181317.6|181447.6|181317.6|181447.6|181317.6|181447.6|181317.6|1
1733100000000|2024-12-02 00:40:00|181454|181246|181454|181246|181454|181246|181454|181246|1
1733100010000|2024-12-02 00:40:10|181587|181245|181587|181245|181587|181245|181587|181245|1
1733100020000|2024-12-02 00:40:20|181586|181244|181481.6|181351.6|181586|181351.6|181481.6|181244|2
1733100040000|2024-12-02 00:40:40|181448.3|181318.3|181448.3|181318.3|181448.3|181318.3|181448.3|181318.3|1
1733100050000|2024-12-02 00:40:50|181454|181246|181454|181246|181454|181246|181454|181246|1
1733100080000|2024-12-02 00:41:20|181481.7|181351.7|181481.7|181351.7|181481.7|181351.7|181481.7|181351.7|1
1733100100000|2024-12-02 00:41:40|181448.4|181318.4|181440|181310|181448.4|181318.4|181440|181310|2
1733100130000|2024-12-02 00:42:10|181567|181225|181569|181227|181579|181237|181567|181225|3
1733100140000|2024-12-02 00:42:20|181571.5|181229.5|181478.6|181348.6|181579|181348.6|181478.6|181228.5|4
1733100160000|2024-12-02 00:42:40|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|181446.8|181316.8|1
1733100170000|2024-12-02 00:42:50|181454|181246|181454|181246|181454|181246|181454|181246|1
1733100190000|2024-12-02 00:43:10|181440|181310|181420|181290|181440|181310|181420|181290|2
1733100200000|2024-12-02 00:43:20|181427.1|181297.1|181427.1|181297.1|181427.1|181297.1|181427.1|181297.1|1
1733100210000|2024-12-02 00:43:30|181434.3|181304.3|181607.8|181395.7|181607.8|181421.1|181434.3|181304.3|8
1733100220000|2024-12-02 00:43:40|181601.2|181389.1|181603.6|181391.4|181610.4|181398.3|181601.2|181371.9|7
1733100240000|2024-12-02 00:44:00|181609.9|181397.7|181609.3|181397.1|181609.9|181397.7|181601.7|181389.5|7
1733100250000|2024-12-02 00:44:10|181601.4|181389.3|181589.7|181377.5|181601.4|181389.3|181589.7|181377.5|4
1733100260000|2024-12-02 00:44:20|181542.4|181412.4|181534.9|181404.9|181542.4|181412.4|181534.9|181404.9|2
1733100280000|2024-12-02 00:44:40|181582.2|181370|181535.6|181405.6|181582.2|181405.6|181535.6|181370|2
1733100300000|2024-12-02 00:45:00|181529|181399|181529|181399|181529|181399|181529|181399|1
1733100310000|2024-12-02 00:45:10|181530.6|181400.6|181536.7|181406.7|181545.9|181415.9|181530.6|181400.6|3
1733100320000|2024-12-02 00:45:20|181584|181371.8|181537.7|181407.7|181591.6|181407.7|181536.7|181371.8|10
1733100330000|2024-12-02 00:45:30|181585|181372.9|181584.4|181372.3|181585|181407.7|181537.1|181372.3|18
1733100340000|2024-12-02 00:45:40|181537.1|181407.1|181542.4|181412.4|181591|181412.6|181535.5|181371|16
1733100350000|2024-12-02 00:45:50|181589.7|181377.5|181589|181376.8|181592|181413.5|181535.7|181370.8|21
1733100360000|2024-12-02 00:46:00|181581.9|181369.8|181597.7|181385.6|181614|181446.7|181527.1|181369.8|14
1733100370000|2024-12-02 00:46:10|181606.2|181394|181606.2|181394|181606.2|181394|181606.2|181394|1
1733100390000|2024-12-02 00:46:30|181598.6|181386.5|181592.5|181462.5|181607.3|181462.5|181574.3|181386|8
1733100400000|2024-12-02 00:46:40|181575.8|181445.8|181572.9|181442.9|181592.5|181462.5|181572.9|181442.9|5
1733100410000|2024-12-02 00:46:50|181592.9|181462.9|181592.9|181462.9|181592.9|181462.9|181592.9|181462.9|1
1733100420000|2024-12-02 00:47:00|181575.6|181445.6|181602.5|181390.4|181602.5|181464.3|181575.6|181390.4|8
1733100450000|2024-12-02 00:47:30|181593.5|181381.3|181538.6|181408.6|181593.5|181408.8|181531.6|181381.3|4
1733100460000|2024-12-02 00:47:40|181531.6|181401.6|181530.9|181400.9|181538.3|181408.3|181530.9|181400.9|5
1733100470000|2024-12-02 00:47:50|181538.3|181408.3|181538.3|181408.3|181538.3|181408.3|181538.3|181408.3|1
1733100480000|2024-12-02 00:48:00|181530.9|181400.9|181532.9|181402.9|181578.2|181409.4|181530.9|181366|7
1733100490000|2024-12-02 00:48:10|181580.2|181368|181539.4|181409.4|181580.2|181409.4|181531.9|181367|6
1733100500000|2024-12-02 00:48:20|181586.7|181374.5|181539.4|181409.4|181586.7|181409.4|181539.4|181374.5|2
1733100510000|2024-12-02 00:48:30|181586.7|181374.5|181539.4|181409.4|181586.7|181409.4|181539.4|181374.5|2
1733100520000|2024-12-02 00:48:40|181586.7|181374.5|181532.3|181402.3|181586.7|181409.4|181532.3|181374.5|3
1733100550000|2024-12-02 00:49:10|181641.5|181299.5|181579|181346|181641.5|181346|181579|181299.5|2
1733100560000|2024-12-02 00:49:20|181525.4|181395.4|181496.9|181366.9|181525.4|181395.4|181490.6|181360.6|5
1733100590000|2024-12-02 00:49:50|181535|181405|181535|181405|181535|181405|181535|181405|1
1733100600000|2024-12-02 00:50:00|181534|181404|181508.2|181378.2|181534|181404|181508.2|181378.2|4
1733100620000|2024-12-02 00:50:20|181500.3|181370.3|181501.3|181371.3|181501.3|181371.3|181492.6|181362.6|3
1733100630000|2024-12-02 00:50:30|181511.3|181381.3|181520|181390|181520|181390|181511.3|181381.3|2
1733100650000|2024-12-02 00:50:50|181511.3|181381.3|181507.6|181377.6|181511.3|181381.3|181499.9|181369.9|3
1733100660000|2024-12-02 00:51:00|181500.5|181370.5|181513.6|181383.6|181513.6|181383.6|181499.6|181369.6|5
1733100680000|2024-12-02 00:51:20|181524.7|181394.7|181524.7|181394.7|181524.7|181394.7|181524.7|181394.7|1
1733100690000|2024-12-02 00:51:30|181485.8|181355.8|181485.8|181355.8|181485.8|181355.8|181485.8|181355.8|1
1733100700000|2024-12-02 00:51:40|181493.1|181363.1|181493.1|181363.1|181493.1|181363.1|181493.1|181363.1|1
1733100710000|2024-12-02 00:51:50|181486.1|181356.1|181486.1|181356.1|181486.1|181356.1|181486.1|181356.1|1
1733100720000|2024-12-02 00:52:00|181493.3|181363.3|181493.2|181363.2|181493.3|181363.3|181486.9|181356.9|3
1733100740000|2024-12-02 00:52:20|181508.9|181378.9|181508.9|181378.9|181508.9|181378.9|181508.9|181378.9|1
1733100750000|2024-12-02 00:52:30|181608|181266|181483.1|181353.1|181608|181365.7|181481.8|181266|5
1733100760000|2024-12-02 00:52:40|181453.4|181323.4|181445.7|181315.7|181478.1|181348.1|181445.5|181315.5|18
1733100770000|2024-12-02 00:52:50|181470.8|181340.8|181457.7|181327.7|181478.8|181348.8|181445.6|181315.6|23
1733100780000|2024-12-02 00:53:00|181446.4|181316.4|181447.4|181317.4|181480.4|181350.4|181446.4|181316.4|24
1733100790000|2024-12-02 00:53:10|181466.1|181336.1|181449.1|181319.1|181474.1|181344.1|181447.5|181317.5|23
1733100800000|2024-12-02 00:53:20|181467.8|181337.8|181460.5|181330.5|181474.1|181344.1|181449.1|181319.1|23
1733100810000|2024-12-02 00:53:30|181449.1|181319.1|181474.1|181344.1|181474.1|181344.1|181449.1|181319.1|18
1733100820000|2024-12-02 00:53:40|181449.1|181319.1|181479|181246|181504|181347.5|181449.1|181246|21
1733100830000|2024-12-02 00:53:50|181465|181335|181479|181246|181504|181347.5|181465|181246|22
1733100840000|2024-12-02 00:54:00|181465|181335|181478.3|181348.3|181504|181348.3|181445.6|181246|20
1733100850000|2024-12-02 00:54:10|181453.3|181323.3|181447|181317|181479.2|181349.2|181446.7|181316.7|26
1733100860000|2024-12-02 00:54:20|181457.7|181327.7|181468.6|181338.6|181482|181352|181447|181317|22
1733100870000|2024-12-02 00:54:30|181449.9|181319.9|181480.7|181350.7|181481.1|181351.1|181447.4|181317.4|20
1733100880000|2024-12-02 00:54:40|181469.3|181339.3|181482.3|181352.3|181482.3|181352.3|181468.2|181338.2|8
1733100890000|2024-12-02 00:54:50|181476|181346|181481.7|181351.7|181481.7|181351.7|181443.3|181313.3|14
1733100900000|2024-12-02 00:55:00|181491.1|181361.1|181484|181354|181491.1|181361.1|181484|181354|2
1733100910000|2024-12-02 00:55:10|181492.1|181362.1|181492|181362|181492.1|181362.1|181483|181353|7
1733100920000|2024-12-02 00:55:20|181485.2|181355.2|181485|181355|181492.4|181362.4|181485|181355|9
1733100930000|2024-12-02 00:55:30|181492.6|181362.6|181506.5|181376.5|181507.3|181377.3|181491.5|181361.5|9
1733100960000|2024-12-02 00:56:00|181492|181362|181492|181362|181492|181362|181492|181362|1
1733100970000|2024-12-02 00:56:10|181477.5|181347.5|181477.5|181347.5|181477.5|181347.5|181477.5|181347.5|1
1733100990000|2024-12-02 00:56:30|181517.7|181387.7|181517.7|181387.7|181517.7|181387.7|181517.7|181387.7|1
1733101000000|2024-12-02 00:56:40|181497.6|181367.6|181503.5|181373.5|181510.1|181380.1|181497.6|181367.6|3
1733101020000|2024-12-02 00:57:00|181483|181353|181491|181361|181491|181361|181483|181353|2
1733101030000|2024-12-02 00:57:10|181497.8|181367.8|181504.5|181374.5|181510.8|181380.8|181497.2|181367.2|5
1733101040000|2024-12-02 00:57:20|181510.8|181380.8|181510.8|181380.8|181510.8|181380.8|181510.8|181380.8|1
1733101070000|2024-12-02 00:57:50|181502.5|181372.5|181503.2|181373.2|181503.2|181373.2|181502.5|181372.5|2
1733101080000|2024-12-02 00:58:00|181503.9|181373.9|181503.2|181373.2|181503.9|181373.9|181503.2|181373.2|2
1733101110000|2024-12-02 00:58:30|181502.5|181372.5|181615|181273|181615|181372.5|181502.5|181272.5|3
1733101120000|2024-12-02 00:58:40|181614.5|181272.5|181612|181270|181614.5|181272.5|181612|181270|3
1733101130000|2024-12-02 00:58:50|181611|181269|181511.7|181381.7|181611|181381.7|181511.7|181269|2
1733101140000|2024-12-02 00:59:00|181507.1|181377.1|181507.1|181377.1|181507.1|181377.1|181507.1|181377.1|1
1733101160000|2024-12-02 00:59:20|181502.5|181372.5|181502.5|181372.5|181502.5|181372.5|181502.5|181372.5|1
1733101170000|2024-12-02 00:59:30|181612|181270|181612|181270|181612|181270|181612|181270|1
1733101180000|2024-12-02 00:59:40|181614.5|181272.5|181511.1|181381.1|181615.5|181381.1|181511.1|181271|6
1733101200000|2024-12-02 01:00:00|181511.6|181381.6|181519|181389|181522.7|181392.7|181511.6|181381.6|7
1733101210000|2024-12-02 01:00:10|181515|181385|181509.8|181379.8|181518.5|181388.5|181505|181375|11
1733101220000|2024-12-02 01:00:20|181508.5|181378.5|181513.2|181383.2|181525.6|181395.6|181504.5|181374.5|10
1733101230000|2024-12-02 01:00:30|181511.9|181381.9|181506.9|181376.9|181511.9|181381.9|181505.4|181375.4|12
1733101240000|2024-12-02 01:00:40|181503.4|181373.4|181508.2|181378.2|181508.2|181378.2|181503.4|181373.4|5
1733101250000|2024-12-02 01:00:50|181505.2|181375.2|181505.2|181375.2|181505.2|181375.2|181499.7|181369.7|5
1733101260000|2024-12-02 01:01:00|181475|181385|181490|181400|181494|181404|181475|181385|12
1733101270000|2024-12-02 01:01:10|181483.5|181393.5|181481|181391|181491.5|181401.5|181481|181391|6
1733101280000|2024-12-02 01:01:20|181472.5|181382.5|181514|181384|181519.5|181405.5|181472.5|181382.5|15
1733101290000|2024-12-02 01:01:30|181510|181380|181501.4|181371.4|181510.2|181380.2|181501.4|181371.4|4
1733101300000|2024-12-02 01:01:40|181502.4|181372.4|181504.7|181374.7|181507.7|181377.7|181502.4|181372.4|4
1733101310000|2024-12-02 01:01:50|181501.7|181371.7|181511.6|181381.6|181515.8|181385.8|181499.7|181369.7|6
1733101320000|2024-12-02 01:02:00|181505|181375|181515.4|181385.4|181516.6|181386.6|181500.5|181370.5|8
1733101330000|2024-12-02 01:02:10|181512.2|181382.2|181517.1|181387.1|181519.1|181389.1|181512.2|181382.2|7
1733101340000|2024-12-02 01:02:20|181516.1|181386.1|181518.4|181388.4|181519.4|181389.4|181516.1|181386.1|3
1733101350000|2024-12-02 01:02:30|181517.4|181387.4|181504.5|181414.5|181520.4|181414.5|181496.5|181385.9|8
1733101360000|2024-12-02 01:02:40|181499.5|181409.5|181499.5|181409.5|181501.5|181411.5|181489|181399|8
1733101370000|2024-12-02 01:02:50|181503|181413|181502.1|181412.1|181509.8|181419.8|181501|181411|7
1733101380000|2024-12-02 01:03:00|181500.1|181410.1|181504.1|181414.1|181512.7|181422.7|181498.4|181408.4|8
1733101390000|2024-12-02 01:03:10|181502.1|181412.1|181502.8|181412.8|181502.8|181412.8|181502.1|181412.1|2
1733101400000|2024-12-02 01:03:20|181504.8|181414.8|181501.9|181411.9|181507.4|181417.4|181501.9|181411.9|12
1733101410000|2024-12-02 01:03:30|181503.1|181413.1|181495.5|181405.5|181503.1|181413.1|181489.5|181399.5|8
1733101420000|2024-12-02 01:03:40|181497|181407|181497|181407|181499|181409|181493|181403|4
1733101430000|2024-12-02 01:03:50|181492.5|181402.5|181493|181403|181493|181403|181490.5|181400.5|3
1733101440000|2024-12-02 01:04:00|181492.3|181402.3|181515.5|181385.5|181515.5|181402.3|181488.8|181379.8|10
1733101450000|2024-12-02 01:04:10|181514.5|181384.5|181511.6|181381.6|181514.5|181384.5|181508.8|181378.8|8
1733101460000|2024-12-02 01:04:20|181514.6|181384.6|181510.6|181380.6|181514.6|181384.6|181510.6|181380.6|7
1733101470000|2024-12-02 01:04:30|181489.5|181399.5|181490|181400|181502.4|181412.4|181489.5|181399.5|7
1733101480000|2024-12-02 01:04:40|181491|181401|181522.8|181392.8|181526.5|181414.6|181491|181392.5|11
1733101490000|2024-12-02 01:04:50|181521.3|181391.3|181513.7|181383.7|181521.3|181391.3|181510.7|181380.7|7
1733101500000|2024-12-02 01:05:00|181525.4|181395.4|181581.3|181451.3|181593.6|181463.6|181523.4|181393.4|8
1733101510000|2024-12-02 01:05:10|181566.1|181436.1|181594.1|181464.1|181594.1|181464.1|181566.1|181436.1|14
1733101520000|2024-12-02 01:05:20|181597.1|181467.1|181697.1|181496.3|181697.1|181526.7|181597.1|181467.1|3
1733101530000|2024-12-02 01:05:30|181663.5|181533.5|181705.9|181575.9|181723.1|181593.1|181663.5|181533.5|20
1733101540000|2024-12-02 01:05:40|181706.4|181576.4|181705.2|181575.2|181717.3|181587.3|181693.4|181563.4|27
1733101550000|2024-12-02 01:05:50|181705.5|181575.5|181651.4|181521.4|181708.7|181578.7|181651.4|181521.4|31
1733101560000|2024-12-02 01:06:00|181653.9|181523.9|181681.5|181551.5|181687.7|181557.7|181653.9|181523.9|16
1733101570000|2024-12-02 01:06:10|181679|181549|181691.2|181561.2|181695.7|181565.7|181679|181549|6
1733101580000|2024-12-02 01:06:20|181694.5|181564.5|181721.8|181591.8|181728.3|181598.3|181694.5|181564.5|10
1733101590000|2024-12-02 01:06:30|181720|181590|181742.2|181612.2|181789.4|181620.5|181718.1|181587.9|20
1733101600000|2024-12-02 01:06:40|181739.7|181609.7|181748.2|181618.2|181749.5|181619.5|181730.5|181600.5|18
1733101610000|2024-12-02 01:06:50|181748.5|181618.5|181737|181607|181748.5|181618.5|181724.2|181594.2|13
1733101620000|2024-12-02 01:07:00|181749.3|181619.3|181688.1|181558.1|181750|181620|181667|181537|30
1733101630000|2024-12-02 01:07:10|181690.9|181560.9|181645.9|181515.9|181690.9|181560.9|181642|181512|28
1733101640000|2024-12-02 01:07:20|181639.9|181509.9|181664.8|181534.8|181664.8|181534.8|181639.9|181509.9|15
1733101650000|2024-12-02 01:07:30|181665.3|181535.3|181658.3|181528.3|181665.3|181535.3|181651.3|181521.3|14
1733101660000|2024-12-02 01:07:40|181656.5|181526.5|181642.8|181512.8|181659.8|181529.8|181638.4|181508.4|23
1733101670000|2024-12-02 01:07:50|181645.3|181515.3|181648.2|181518.2|181651.5|181521.5|181639.1|181509.1|19
1733101680000|2024-12-02 01:08:00|181656.3|181526.3|181645.3|181515.3|181660.3|181530.3|181645.3|181515.3|19
1733101690000|2024-12-02 01:08:10|181648|181518|181637.9|181507.9|181654.4|181524.4|181637.1|181507.1|15
1733101700000|2024-12-02 01:08:20|181639.1|181509.1|181609.8|181479.8|181641.6|181511.6|181600.3|181470.3|14
1733101710000|2024-12-02 01:08:30|181613.5|181483.5|181562.7|181432.7|181619.8|181489.8|181550.1|181420.1|23
1733101720000|2024-12-02 01:08:40|181566.4|181436.4|181663.1|181533.1|181663.1|181533.1|181556.9|181426.9|18
1733101730000|2024-12-02 01:08:50|181662.9|181532.9|181665.4|181535.4|181665.4|181535.4|181662.9|181532.9|2
1733101740000|2024-12-02 01:09:00|181668.1|181538.1|181682|181552|181684|181554|181666.2|181536.2|8
1733101750000|2024-12-02 01:09:10|181663|181533|181680.5|181550.5|181681.1|181551.1|181657.7|181527.7|8
1733101760000|2024-12-02 01:09:20|181683.8|181553.8|181670|181540|181683.8|181553.8|181661.8|181531.8|6
1733101770000|2024-12-02 01:09:30|181654.7|181524.7|181664.1|181534.1|181684.7|181554.7|181652.4|181522.4|18
1733101780000|2024-12-02 01:09:40|181649.4|181519.4|181647.4|181517.4|181656.9|181526.9|181643.9|181513.9|10
1733101790000|2024-12-02 01:09:50|181652.2|181522.2|181658.7|181528.7|181666.6|181536.6|181640.9|181510.9|20
1733101800000|2024-12-02 01:10:00|181650.4|181520.4|181642.7|181512.7|181664.9|181558.5|181633.5|181503.5|10
1733101810000|2024-12-02 01:10:10|181640.4|181510.4|181640.9|181510.9|181650.7|181520.7|181631.5|181501.5|13
1733101820000|2024-12-02 01:10:20|181644.1|181514.1|181643.4|181513.4|181645.7|181515.7|181639.1|181509.1|8
1733101830000|2024-12-02 01:10:30|181644.1|181514.1|181633.1|181503.1|181645.7|181515.7|181629.7|181499.7|17
1733101840000|2024-12-02 01:10:40|181637.4|181507.4|181620.4|181490.4|181637.4|181507.4|181609.2|181479.2|25
1733101850000|2024-12-02 01:10:50|181614.9|181484.9|181624.7|181494.7|181631|181501|181614.9|181484.9|19
1733101860000|2024-12-02 01:11:00|181629.2|181499.2|181512.7|181382.7|181632.9|181502.9|181510.9|181380.9|23
1733101870000|2024-12-02 01:11:10|181515.2|181385.2|181538.9|181408.9|181548.7|181418.7|181507.2|181377.2|22
1733101880000|2024-12-02 01:11:20|181541.9|181411.9|181544|181414|181547.5|181417.5|181536.6|181406.6|24
1733101890000|2024-12-02 01:11:30|181545.4|181415.4|181546.3|181416.3|181557.5|181427.5|181539|181409|36
1733101900000|2024-12-02 01:11:40|181551.3|181421.3|181537|181407|181551.9|181421.9|181537|181407|29
1733101910000|2024-12-02 01:11:50|181536|181406|181539.2|181409.2|181541.6|181411.6|181530.6|181400.6|26
1733101920000|2024-12-02 01:12:00|181541.2|181411.2|181543.1|181413.1|181554.5|181424.5|181541.2|181411.2|31
1733101930000|2024-12-02 01:12:10|181543.7|181413.7|181544.9|181414.9|181547.6|181417.6|181540.1|181410.1|28
1733101940000|2024-12-02 01:12:20|181541.7|181411.7|181547.7|181417.7|181550.6|181420.6|181541.7|181411.7|28
1733101950000|2024-12-02 01:12:30|181545.4|181415.4|181549.5|181419.5|181550.2|181428.5|181518.5|181410.6|29
1733101960000|2024-12-02 01:12:40|181551.9|181421.9|181550.7|181420.7|181558.2|181428.2|181546.7|181416.7|20
1733101970000|2024-12-02 01:12:50|181604.8|181474.8|181614.5|181484.5|181614.5|181484.5|181602|181472|22
1733101980000|2024-12-02 01:13:00|181606.3|181476.3|181611|181481|181617.7|181487.7|181606.3|181476.3|22
1733101990000|2024-12-02 01:13:10|181610.3|181480.3|181614|181484|181617|181487|181610.3|181480.3|13
1733102000000|2024-12-02 01:13:20|181594.5|181504.5|181613.9|181483.9|181629.8|181504.5|181584|181483.7|20
1733102010000|2024-12-02 01:13:30|181615.9|181485.9|181620.8|181490.8|181621|181491|181615.3|181485.3|16
1733102020000|2024-12-02 01:13:40|181632.9|181502.9|181628.5|181498.5|181633.5|181503.5|181625.2|181495.2|17
1733102030000|2024-12-02 01:13:50|181627.7|181497.7|181615|181485|181632.7|181502.7|181615|181485|15
1733102040000|2024-12-02 01:14:00|181618.3|181488.3|181635.1|181505.1|181635.6|181505.6|181612.5|181482.5|16
1733102050000|2024-12-02 01:14:10|181631.8|181501.8|181631.1|181501.1|181637.8|181507.8|181629.3|181499.3|17
1733102060000|2024-12-02 01:14:20|181629.1|181499.1|181631|181501|181636|181506|181626.8|181496.8|17
1733102070000|2024-12-02 01:14:30|181629.1|181499.1|181633.5|181503.5|181647.4|181517.4|181629.1|181499.1|14
1733102080000|2024-12-02 01:14:40|181633.3|181503.3|181639.3|181509.3|181639.3|181509.3|181632.8|181502.8|8
1733102090000|2024-12-02 01:14:50|181635.8|181505.8|181641|181511|181644|181514|181633.1|181503.1|16
1733102100000|2024-12-02 01:15:00|181638|181508|181638|181508|181653.3|181523.3|181634|181504|20
1733102110000|2024-12-02 01:15:10|181633|181503|181634.2|181504.2|181637.9|181507.9|181621.9|181491.9|16
1733102120000|2024-12-02 01:15:20|181631.4|181501.4|181636.6|181506.6|181639.9|181509.9|181631.4|181501.4|19
1733102130000|2024-12-02 01:15:30|181641.2|181511.2|181633.6|181503.6|181642.7|181512.7|181631.9|181501.9|21
1733102140000|2024-12-02 01:15:40|181631.4|181501.4|181633.3|181503.3|181635.9|181525.5|181600.5|181490.2|19
1733102150000|2024-12-02 01:15:50|181634.5|181504.5|181630|181500|181636|181506|181627.5|181497.5|17
1733102160000|2024-12-02 01:16:00|181632.3|181502.3|181614.8|181484.8|181632.3|181502.3|181607.6|181477.6|22
1733102170000|2024-12-02 01:16:10|181616.8|181486.8|181619.3|181489.3|181620.5|181490.5|181614.8|181484.8|15
1733102180000|2024-12-02 01:16:20|181628.5|181498.5|181618.1|181488.1|181628.5|181498.5|181615.6|181485.6|15
1733102190000|2024-12-02 01:16:30|181616.6|181486.6|181629|181499|181635.5|181505.5|181616.1|181486.1|22
1733102200000|2024-12-02 01:16:40|181627.7|181497.7|181636.3|181506.3|181636.3|181506.3|181626.7|181496.7|19
1733102210000|2024-12-02 01:16:50|181633.5|181503.5|181633.5|181503.5|181638.7|181508.7|181627.5|181497.5|21
1733102220000|2024-12-02 01:17:00|181631.5|181501.5|181620.5|181530.5|181634.2|181530.5|181604|181497.3|17
1733102230000|2024-12-02 01:17:10|181623|181533|181615|181525|181625|181535|181612.5|181522.5|13
1733102240000|2024-12-02 01:17:20|181626|181536|181626.5|181536.5|181653.5|181563.5|181618.5|181528.5|14
1733102250000|2024-12-02 01:17:30|181636.8|181506.8|181635|181505|181638.8|181508.8|181631.3|181501.3|18
1733102260000|2024-12-02 01:17:40|181629|181499|181632.8|181502.8|181637.5|181507.5|181628.5|181498.5|19
1733102270000|2024-12-02 01:17:50|181637.5|181507.5|181634.8|181504.8|181637.5|181507.5|181628.8|181498.8|18
1733102280000|2024-12-02 01:18:00|181629.3|181499.3|181617|181527|181629.3|181534.5|181608.5|181499.3|21
1733102290000|2024-12-02 01:18:10|181626.5|181536.5|181618|181528|181627|181537|181610|181520|13
1733102300000|2024-12-02 01:18:20|181623|181533|181632.5|181502.5|181632.5|181533|181611.7|181501.2|7
1733102310000|2024-12-02 01:18:30|181635.2|181505.2|181622.5|181492.5|181635.7|181505.7|181616.5|181486.5|5
1733102320000|2024-12-02 01:18:40|181625.5|181495.5|181632.9|181502.9|181632.9|181502.9|181625.5|181495.5|7
1733102330000|2024-12-02 01:18:50|181633.9|181503.9|181633.6|181503.6|181636.4|181506.4|181633.6|181503.6|5
1733102340000|2024-12-02 01:19:00|181637.5|181507.5|181717.8|181587.8|181717.8|181587.8|181637.5|181507.5|19
1733102350000|2024-12-02 01:19:10|181713|181583|181715.8|181585.8|181720|181590|181707.8|181577.8|15
1733102360000|2024-12-02 01:19:20|181718|181588|181712.3|181582.3|181718.8|181588.8|181709|181579|10
1733102370000|2024-12-02 01:19:30|181716.5|181586.5|181700.5|181610.5|181733.5|181610.5|181685.5|181579.8|19
1733102380000|2024-12-02 01:19:40|181696.5|181606.5|181684.5|181594.5|181698.5|181608.5|181679.5|181589.5|13
1733102390000|2024-12-02 01:19:50|181676|181586|181692.2|181602.2|181693|181603|181676|181586|16
1733102400000|2024-12-02 01:20:00|181696.9|181606.9|181711.7|181581.7|181714.2|181606.9|181685.4|181577.2|19
1733102410000|2024-12-02 01:20:10|181708.9|181578.9|181712.7|181582.7|181716.9|181586.9|181703.9|181573.9|20
1733102420000|2024-12-02 01:20:20|181715.7|181585.7|181694.5|181564.5|181715.7|181585.7|181691|181561|20
1733102430000|2024-12-02 01:20:30|181695|181565|181710|181580|181710.5|181580.5|181690.8|181560.8|20
1733102440000|2024-12-02 01:20:40|181707.5|181577.5|181713.2|181583.2|181713.2|181583.2|181707|181577|15
1733102450000|2024-12-02 01:20:50|181711|181581|181709.5|181579.5|181711.7|181581.7|181704|181574|14
1733102460000|2024-12-02 01:21:00|181714.5|181584.5|181695.5|181605.5|181714.5|181609|181668|181538|22
1733102470000|2024-12-02 01:21:10|181689.5|181599.5|181715.7|181585.7|181724.3|181615|181685.5|181584.4|18
1733102480000|2024-12-02 01:21:20|181713.7|181583.7|181715.2|181585.2|181716.9|181586.9|181708.2|181578.2|11
1733102490000|2024-12-02 01:21:30|181728.8|181598.8|181713.1|181583.1|181728.8|181598.8|181710.3|181580.3|11
1733102500000|2024-12-02 01:21:40|181711.4|181581.4|181709.9|181579.9|181719.1|181589.1|181709.9|181579.9|10
1733102510000|2024-12-02 01:21:50|181714.6|181584.6|181714.6|181584.6|181721.3|181591.3|181709.8|181579.8|18
1733102520000|2024-12-02 01:22:00|181705.6|181575.6|181752.7|181622.7|181781.5|181651.5|181705.6|181575.6|10
1733102530000|2024-12-02 01:22:10|181746.3|181616.3|181753.3|181623.3|181753.3|181623.3|181746.3|181616.3|4
1733102540000|2024-12-02 01:22:20|181737.1|181607.1|181747.6|181617.6|181754.1|181624.1|181737.1|181607.1|8
1733102550000|2024-12-02 01:22:30|181738.6|181608.6|181736.9|181606.9|181755.6|181625.6|181736.9|181606.9|14
1733102560000|2024-12-02 01:22:40|181739.4|181609.4|181693.9|181563.9|181739.8|181609.8|181693.9|181563.9|15
1733102570000|2024-12-02 01:22:50|181698.6|181568.6|181703.6|181573.6|181711.8|181581.8|181693.8|181563.8|23
1733102580000|2024-12-02 01:23:00|181704.8|181574.8|181702.6|181572.6|181707.4|181577.4|181700.6|181570.6|13
1733102590000|2024-12-02 01:23:10|181701.3|181571.3|181716.3|181586.3|181719.5|181589.5|181701.3|181571.3|25
1733102600000|2024-12-02 01:23:20|181710.3|181580.3|181715.7|181585.7|181718.7|181588.7|181702.9|181572.9|30
1733102610000|2024-12-02 01:23:30|181719.9|181589.9|181715.4|181585.4|181720.1|181590.1|181715.2|181585.2|23
1733102620000|2024-12-02 01:23:40|181714.4|181584.4|181721.4|181591.4|181726.9|181596.9|181714.4|181584.4|24
1733102630000|2024-12-02 01:23:50|181720.2|181590.2|181715.5|181625.5|181723.4|181625.5|181699|181589.1|23
1733102640000|2024-12-02 01:24:00|181708|181618|181698.5|181608.5|181711.5|181621.5|181692|181602|27
1733102650000|2024-12-02 01:24:10|181703.5|181613.5|181695|181605|181712.5|181622.5|181691.5|181601.5|24
1733102660000|2024-12-02 01:24:20|181693|181603|181714.5|181584.5|181716.5|181608|181692.7|181581.7|23
1733102670000|2024-12-02 01:24:30|181715.7|181585.7|181711.2|181581.2|181715.7|181585.7|181706.5|181576.5|21
1733102680000|2024-12-02 01:24:40|181711.7|181581.7|181592.8|181462.8|181715.5|181585.5|181592.3|181462.3|18
1733102690000|2024-12-02 01:24:50|181599|181469|181599.5|181469.5|181599.5|181469.5|181588.5|181458.5|9
1733102700000|2024-12-02 01:25:00|181586.3|181456.3|181610.5|181480.5|181617.5|181487.5|181586.3|181456.3|16
1733102710000|2024-12-02 01:25:10|181613.5|181483.5|181597|181507|181619.8|181507|181597|181471.5|10
1733102720000|2024-12-02 01:25:20|181604|181514|181622|181492|181637.3|181514|181584|181488.9|16
1733102730000|2024-12-02 01:25:30|181624|181494|181620.6|181490.6|181630.1|181500.1|181620.6|181490.6|22
1733102740000|2024-12-02 01:25:40|181622.2|181492.2|181689.9|181559.9|181692.3|181562.3|181622.2|181492.2|10
1733102750000|2024-12-02 01:25:50|181685.9|181555.9|181684.1|181554.1|181688.4|181558.4|181684.1|181554.1|3
1733102760000|2024-12-02 01:26:00|181692.4|181562.4|181687.1|181557.1|181692.4|181562.4|181687.1|181557.1|4
1733102770000|2024-12-02 01:26:10|181688.5|181558.5|181661.3|181531.3|181688.5|181581.5|181655.5|181526.8|13
1733102780000|2024-12-02 01:26:20|181657|181527|181663.3|181533.3|181664.3|181534.3|181653.8|181523.8|24
1733102790000|2024-12-02 01:26:30|181652.3|181522.3|181649.8|181519.8|181655.3|181525.3|181649.8|181519.8|4
1733102800000|2024-12-02 01:26:40|181656.8|181526.8|181646.5|181516.5|181660.4|181530.4|181646.5|181516.5|17
1733102810000|2024-12-02 01:26:50|181655.7|181525.7|181659.6|181529.6|181661.7|181531.7|181645.5|181515.5|22
1733102820000|2024-12-02 01:27:00|181665.4|181535.4|181659.4|181529.4|181665.4|181535.4|181659.4|181529.4|3
1733102830000|2024-12-02 01:27:10|181652.5|181522.5|181641.1|181511.1|181652.5|181522.5|181640.3|181510.3|17
1733102840000|2024-12-02 01:27:20|181640.1|181510.1|181647.7|181517.7|181656.6|181526.6|181640.1|181510.1|23
1733102850000|2024-12-02 01:27:30|181650.1|181520.1|181659|181529|181665|181535|181647.9|181517.9|11
1733102860000|2024-12-02 01:27:40|181660|181530|181654.2|181524.2|181660|181530|181645.5|181515.5|10
1733102870000|2024-12-02 01:27:50|181658.7|181528.7|181653|181523|181658.7|181528.7|181643|181513|19
1733102880000|2024-12-02 01:28:00|181646.2|181516.2|181659.3|181529.3|181668.1|181538.1|181644.4|181514.4|15
1733102890000|2024-12-02 01:28:10|181655.3|181525.3|181667.8|181537.8|181667.8|181537.8|181654.8|181524.8|10
1733102900000|2024-12-02 01:28:20|181668.5|181538.5|181661.7|181531.7|181673.9|181543.9|181659|181529|6
1733102910000|2024-12-02 01:28:30|181658.7|181528.7|181657.3|181527.3|181658.7|181528.7|181650.5|181520.5|12
1733102920000|2024-12-02 01:28:40|181654.5|181524.5|181651|181521|181658.5|181528.5|181647.5|181517.5|13
1733102930000|2024-12-02 01:28:50|181658|181528|181635|181545|181658|181545|181635|181525.7|3
1733102940000|2024-12-02 01:29:00|181638.3|181548.3|181642.9|181552.9|181644.9|181554.9|181638.3|181548.3|3
1733102950000|2024-12-02 01:29:10|181645.4|181555.4|181647.6|181517.6|181650.4|181560.4|181612.7|181494|16
1733102960000|2024-12-02 01:29:20|181641.1|181511.1|181638.8|181508.8|181641.5|181511.5|181634.8|181504.8|12
1733102970000|2024-12-02 01:29:30|181639.6|181509.6|181573.8|181443.8|181646.7|181516.7|181541|181411|17
1733102980000|2024-12-02 01:29:40|181570.5|181440.5|181571.3|181441.3|181571.3|181441.3|181567.8|181437.8|3
1733102990000|2024-12-02 01:29:50|181563.8|181433.8|181574.7|181444.7|181577.2|181447.2|181563.8|181433.8|11
1733103000000|2024-12-02 01:30:00|181569.2|181439.2|181566.7|181436.7|181569.2|181439.2|181566.7|181436.7|2
1733103010000|2024-12-02 01:30:10|181569.7|181439.7|181634.5|181428.4|181634.5|181475|181561.5|181428.4|14
1733103020000|2024-12-02 01:30:20|181601.5|181471.5|181570.2|181440.2|181605|181475|181570.2|181440.2|9
1733103030000|2024-12-02 01:30:30|181579|181449|181619.2|181489.2|181622.1|181492.1|181579|181449|8
1733103040000|2024-12-02 01:30:40|181616.7|181486.7|181656.3|181526.3|181659.1|181529.1|181593.4|181463.4|18
1733103050000|2024-12-02 01:30:50|181660.1|181530.1|181660.1|181530.1|181660.1|181530.1|181657.1|181527.1|5
1733103060000|2024-12-02 01:31:00|181656.8|181526.8|181667.7|181537.7|181667.7|181537.7|181656.8|181526.8|5
1733103070000|2024-12-02 01:31:10|181665.9|181535.9|181663.7|181533.7|181665.9|181535.9|181663.7|181533.7|2
1733103080000|2024-12-02 01:31:20|181665.7|181535.7|181645.7|181515.7|181668.7|181538.7|181645.7|181515.7|4
1733103090000|2024-12-02 01:31:30|181641.2|181511.2|181633.9|181503.9|181641.2|181511.2|181621.9|181491.9|12
1733103100000|2024-12-02 01:31:40|181639|181509|181640|181510|181646.3|181516.3|181637.8|181507.8|10
1733103110000|2024-12-02 01:31:50|181642.8|181512.8|181634.8|181504.8|181642.8|181512.8|181617.4|181487.4|19
1733103120000|2024-12-02 01:32:00|181632.7|181502.7|181629.1|181499.1|181634.3|181504.3|181622.5|181492.5|23
1733103130000|2024-12-02 01:32:10|181631.4|181501.4|181628.9|181498.9|181635.4|181505.4|181626.4|181496.4|23
1733103140000|2024-12-02 01:32:20|181631.9|181501.9|181630.2|181500.2|181635.9|181505.9|181627.9|181497.9|24
1733103150000|2024-12-02 01:32:30|181635.1|181505.1|181605.5|181515.5|181635.1|181518|181598|181496.9|25
1733103160000|2024-12-02 01:32:40|181607.5|181517.5|181608.5|181518.5|181619.5|181529.5|181598.5|181508.5|18
1733103170000|2024-12-02 01:32:50|181617|181527|181645.3|181515.3|181645.3|181551|181609|181510.5|21
1733103180000|2024-12-02 01:33:00|181637.6|181507.6|181637|181507|181639.3|181509.3|181630.1|181500.1|26
1733103190000|2024-12-02 01:33:10|181631.5|181501.5|181630.2|181500.2|181636|181506|181623.2|181493.2|28
1733103200000|2024-12-02 01:33:20|181627|181497|181626.7|181496.7|181631|181501|181620|181490|25
1733103210000|2024-12-02 01:33:30|181626.5|181496.5|181602.6|181472.6|181628.5|181526|181597.6|181472.6|16
1733103220000|2024-12-02 01:33:40|181613.2|181483.2|181626.1|181496.1|181630.6|181500.6|181613.2|181483.2|15
1733103230000|2024-12-02 01:33:50|181624.1|181494.1|181624.3|181494.3|181632.1|181502.1|181624.1|181494.1|26
1733103240000|2024-12-02 01:34:00|181629.6|181499.6|181627.6|181497.6|181633.8|181503.8|181623.1|181493.1|27
1733103250000|2024-12-02 01:34:10|181630.3|181500.3|181622|181532|181630.3|181532.5|181612|181495.8|18
1733103260000|2024-12-02 01:34:20|181616.5|181526.5|181626.7|181496.7|181634.4|181532.5|181616.5|181496.7|16
1733103270000|2024-12-02 01:34:30|181625.7|181495.7|181627.4|181497.4|181629.5|181499.5|181621.9|181491.9|19
1733103280000|2024-12-02 01:34:40|181625.7|181495.7|181626.7|181496.7|181627.2|181497.2|181621.7|181491.7|15
1733103290000|2024-12-02 01:34:50|181623.9|181493.9|181585|181495|181628.2|181519|181577.6|181487.6|25
1733103300000|2024-12-02 01:35:00|181583.4|181493.4|181532.4|181402.4|181583.4|181493.4|181528.6|181398.6|19
1733103310000|2024-12-02 01:35:10|181536.6|181406.6|181532.2|181402.2|181540.4|181410.4|181530.1|181400.1|20
1733103320000|2024-12-02 01:35:20|181537.4|181407.4|181542|181412|181546.7|181416.7|181502.9|181372.9|13
1733103330000|2024-12-02 01:35:30|181550.5|181420.5|181518.5|181388.5|181550.5|181420.5|181518.5|181388.5|6
1733103340000|2024-12-02 01:35:40|181513|181383|181504.3|181374.3|181517.3|181387.3|181498.8|181368.8|14
1733103350000|2024-12-02 01:35:50|181506.6|181376.6|181492.4|181362.4|181519.1|181389.1|181483.8|181353.8|32
1733103360000|2024-12-02 01:36:00|181488.9|181358.9|181498.2|181368.2|181512.9|181382.9|181488.9|181358.9|18
1733103370000|2024-12-02 01:36:10|181502|181372|181518.3|181388.3|181522.8|181392.8|181493.8|181363.8|22
1733103380000|2024-12-02 01:36:20|181524.6|181394.6|181504.9|181374.9|181524.6|181394.6|181502.4|181372.4|21
1733103390000|2024-12-02 01:36:30|181501.9|181371.9|181488.4|181358.4|181504.7|181374.7|181481.2|181351.2|28
1733103400000|2024-12-02 01:36:40|181487.5|181357.5|181505.7|181375.7|181512.2|181382.2|181487.5|181357.5|35
1733103410000|2024-12-02 01:36:50|181516.2|181386.2|181518|181388|181520.5|181390.5|181512.7|181382.7|19
1733103420000|2024-12-02 01:37:00|181519.7|181389.7|181521.4|181391.4|181533.2|181403.2|181515|181385|23
1733103430000|2024-12-02 01:37:10|181522|181392|181513.6|181383.6|181522|181392|181508.5|181378.5|14
1733103450000|2024-12-02 01:37:30|181520.1|181390.1|181532|181402|181532|181402|181508.9|181378.9|13
1733103460000|2024-12-02 01:37:40|181523.7|181393.7|181513.4|181383.4|181532.3|181402.3|181503.7|181373.7|17
1733103470000|2024-12-02 01:37:50|181517.1|181387.1|181513.5|181383.5|181517.1|181387.1|181510.5|181380.5|9
1733103480000|2024-12-02 01:38:00|181517.5|181387.5|181533|181403|181534.8|181404.8|181512.8|181382.8|21
1733103490000|2024-12-02 01:38:10|181535.8|181405.8|181531.8|181401.8|181536|181406|181531.8|181401.8|14
1733103500000|2024-12-02 01:38:20|181537.3|181407.3|181515.6|181385.6|181537.3|181407.3|181515.6|181385.6|17
1733103510000|2024-12-02 01:38:30|181519.3|181389.3|181514.3|181384.3|181519.3|181389.3|181510.1|181380.1|7
1733103520000|2024-12-02 01:38:40|181516.3|181386.3|181506.4|181376.4|181516.3|181386.3|181503.5|181373.5|11
1733103530000|2024-12-02 01:38:50|181494.2|181364.2|181511.3|181381.3|181519.9|181389.9|181494.2|181364.2|18
1733103540000|2024-12-02 01:39:00|181513.3|181383.3|181526.4|181396.4|181530.2|181400.2|181512.7|181382.7|13
1733103550000|2024-12-02 01:39:10|181525.7|181395.7|181517.3|181387.3|181529.9|181399.9|181507.6|181377.6|18
1733103560000|2024-12-02 01:39:20|181523.6|181393.6|181516.8|181386.8|181523.6|181393.6|181516.8|181386.8|6
1733103570000|2024-12-02 01:39:30|181519.3|181389.3|181521.8|181391.8|181527.3|181397.3|181509.6|181379.6|14
1733103580000|2024-12-02 01:39:40|181522.5|181392.5|181532.7|181402.7|181532.7|181402.7|181519.5|181389.5|5
1733103590000|2024-12-02 01:39:50|181534.7|181404.7|181518.5|181388.5|181534.7|181404.7|181510.7|181380.7|16
1733103600000|2024-12-02 01:40:00|181518.3|181388.3|181518.2|181388.2|181523|181393|181508.8|181378.8|14
1733103610000|2024-12-02 01:40:10|181518.5|181388.5|181514.2|181384.2|181521.7|181391.7|181512.7|181382.7|12
1733103620000|2024-12-02 01:40:20|181511.4|181381.4|181478|181348|181521.9|181391.9|181478|181348|22
1733103630000|2024-12-02 01:40:30|181477.8|181347.8|181475.3|181345.3|181482.8|181352.8|181474.1|181344.1|27
1733103640000|2024-12-02 01:40:40|181472.3|181342.3|181476.4|181346.4|181481.5|181351.5|181472.3|181342.3|24
1733103650000|2024-12-02 01:40:50|181477.2|181347.2|181502.3|181372.3|181510.8|181380.8|181474|181344|22
1733103660000|2024-12-02 01:41:00|181497.8|181367.8|181515|181385|181517.7|181387.7|181497.8|181367.8|18
1733103670000|2024-12-02 01:41:10|181513.7|181383.7|181516.3|181386.3|181516.8|181386.8|181493|181363|19
1733103680000|2024-12-02 01:41:20|181520|181390|181530.5|181400.5|181530.5|181400.5|181515.8|181385.8|22
1733103690000|2024-12-02 01:41:30|181526.5|181396.5|181460.6|181330.6|181534.2|181404.2|181444.2|181314.2|15
1733103700000|2024-12-02 01:41:40|181458.4|181328.4|181454.4|181324.4|181458.4|181328.4|181454.4|181324.4|5
1733103710000|2024-12-02 01:41:50|181456.4|181326.4|181408.9|181278.9|181456.4|181326.4|181405.2|181275.2|21
1733103720000|2024-12-02 01:42:00|181411.4|181281.4|181410.9|181280.9|181413.2|181283.2|181406.9|181276.9|7
1733103730000|2024-12-02 01:42:10|181429.1|181299.1|181419.4|181289.4|181429.1|181299.1|181416.6|181286.6|15
1733103740000|2024-12-02 01:42:20|181422.4|181292.4|181421.1|181291.1|181422.4|181292.4|181413.6|181283.6|9
1733103750000|2024-12-02 01:42:30|181385|181295|181398|181308|181400|181310|181385|181295|16
1733103760000|2024-12-02 01:42:40|181394.5|181304.5|181421.8|181291.8|181435.4|181310.5|181386.5|181291.8|12
1733103770000|2024-12-02 01:42:50|181423.3|181293.3|181425.5|181295.5|181435|181305|181418.3|181288.3|20
1733103780000|2024-12-02 01:43:00|181440.1|181310.1|181432.9|181302.9|181450.4|181320.4|181427.6|181297.6|18
1733103790000|2024-12-02 01:43:10|181430.9|181300.9|181431.2|181301.2|181442.5|181312.5|181427.2|181297.2|14
1733103800000|2024-12-02 01:43:20|181427.2|181297.2|181450.4|181320.4|181454.6|181324.6|181422.2|181292.2|21
1733103810000|2024-12-02 01:43:30|181442.7|181312.7|181453.4|181323.4|181463.5|181333.5|181442.7|181312.7|33
1733103820000|2024-12-02 01:43:40|181455.4|181325.4|181418.5|181288.5|181455.4|181325.4|181405.4|181275.4|23
1733103830000|2024-12-02 01:43:50|181413.5|181283.5|181416.2|181286.2|181421|181291|181411.5|181281.5|20
1733103840000|2024-12-02 01:44:00|181414.5|181284.5|181409.4|181279.4|181422.4|181292.4|181404.6|181274.6|16
1733103860000|2024-12-02 01:44:20|181415.1|181285.1|181411.5|181281.5|181417.5|181287.5|181402.1|181272.1|14
1733103870000|2024-12-02 01:44:30|181409.7|181279.7|181415.1|181285.1|181415.1|181285.1|181399.3|181269.3|18
1733103880000|2024-12-02 01:44:40|181417.9|181287.9|181416.4|181286.4|181417.9|181287.9|181413.6|181283.6|7
1733103890000|2024-12-02 01:44:50|181414.1|181284.1|181414.1|181284.1|181417.2|181287.2|181406.9|181276.9|12
1733103900000|2024-12-02 01:45:00|181407.9|181277.9|181372.3|181242.3|181407.9|181277.9|181372.3|181242.3|33
1733103910000|2024-12-02 01:45:10|181373|181243|181376.1|181246.1|181386.8|181256.8|181373|181243|27
1733103920000|2024-12-02 01:45:20|181377.4|181247.4|181383|181253|181383.7|181253.7|181370.5|181240.5|30
1733103930000|2024-12-02 01:45:30|181383.2|181253.2|181376|181246|181385.8|181255.8|181375|181245|30
1733103940000|2024-12-02 01:45:40|181382.6|181252.6|181412.7|181282.7|181412.7|181282.7|181379.6|181249.6|27
1733103950000|2024-12-02 01:45:50|181412.5|181282.5|181421.1|181291.1|181430.8|181300.8|181412.5|181282.5|13
1733103960000|2024-12-02 01:46:00|181435|181305|181442.6|181312.6|181442.6|181312.6|181421.9|181291.9|17
1733103970000|2024-12-02 01:46:10|181440.3|181310.3|181428.8|181298.8|181441|181311|181423.3|181293.3|22
1733103980000|2024-12-02 01:46:20|181424|181294|181425.8|181295.8|181426.8|181296.8|181416.8|181286.8|9
1733103990000|2024-12-02 01:46:30|181419.3|181289.3|181420.9|181290.9|181422.2|181292.2|181413.1|181283.1|5
1733104000000|2024-12-02 01:46:40|181423.4|181293.4|181436.4|181306.4|181441.5|181311.5|181414.8|181284.8|16
1733104010000|2024-12-02 01:46:50|181434.4|181304.4|181434.8|181304.8|181443.6|181313.6|181428.6|181298.6|22
1733104020000|2024-12-02 01:47:00|181436.4|181306.4|181424.4|181294.4|181444.4|181314.4|181417.2|181287.2|20
1733104030000|2024-12-02 01:47:10|181432.7|181302.7|181428|181298|181438.6|181308.6|181425.4|181295.4|17
1733104040000|2024-12-02 01:47:20|181425.7|181295.7|181424.8|181294.8|181429.5|181299.5|181423.7|181293.7|20
1733104050000|2024-12-02 01:47:30|181422|181292|181416.9|181286.9|181425|181295|181413.3|181283.3|18
1733104060000|2024-12-02 01:47:40|181414.7|181284.7|181429.4|181299.4|181429.4|181299.4|181413.4|181283.4|16
1733104070000|2024-12-02 01:47:50|181418.8|181288.8|181427.7|181297.7|181430.3|181300.3|181414.9|181284.9|14
1733104080000|2024-12-02 01:48:00|181425.2|181295.2|181414.3|181284.3|181432.9|181302.9|181412.6|181282.6|19
1733104090000|2024-12-02 01:48:10|181415.6|181285.6|181417.1|181287.1|181419.3|181289.3|181413.1|181283.1|16
1733104100000|2024-12-02 01:48:20|181415.3|181285.3|181415.5|181285.5|181430.2|181300.2|181402.6|181272.6|21
1733104110000|2024-12-02 01:48:30|181411.7|181281.7|181421|181291|181421|181291|181395.4|181265.4|20
1733104120000|2024-12-02 01:48:40|181422|181292|181423.3|181293.3|181424.5|181294.5|181419.3|181289.3|15
1733104130000|2024-12-02 01:48:50|181427|181297|181421.8|181291.8|181430.6|181300.6|181415.3|181285.3|20
1733104140000|2024-12-02 01:49:00|181425.8|181295.8|181422.3|181292.3|181425.8|181295.8|181420|181290|12
1733104150000|2024-12-02 01:49:10|181421.3|181291.3|181442.9|181312.9|181453.2|181323.2|181421.3|181291.3|19
1733104160000|2024-12-02 01:49:20|181438.4|181308.4|181426.8|181296.8|181449.3|181319.3|181424.3|181294.3|25
1733104170000|2024-12-02 01:49:30|181427.8|181297.8|181433.6|181303.6|181446.9|181316.9|181426.3|181296.3|22
1733104180000|2024-12-02 01:49:40|181430.9|181300.9|181433.7|181303.7|181441|181311|181429.4|181299.4|19
1733104190000|2024-12-02 01:49:50|181437.4|181307.4|181425|181295|181441|181311|181425|181295|25
1733104200000|2024-12-02 01:50:00|181432.7|181302.7|181422.8|181292.8|181433.2|181303.2|181419.3|181289.3|25
1733104210000|2024-12-02 01:50:10|181420.5|181290.5|181422.5|181292.5|181424|181294|181419.3|181289.3|15
1733104220000|2024-12-02 01:50:20|181421.3|181291.3|181434.7|181304.7|181437|181307|181416.8|181286.8|17
1733104230000|2024-12-02 01:50:30|181434.2|181304.2|181438.8|181308.8|181444.7|181314.7|181430.4|181300.4|24
1733104240000|2024-12-02 01:50:40|181440.2|181310.2|181455|181325|181455|181325|181438.7|181308.7|21
1733104250000|2024-12-02 01:50:50|181448.6|181318.6|181456.6|181326.6|181456.6|181326.6|181438.4|181308.4|30
1733104260000|2024-12-02 01:51:00|181458.6|181328.6|181460.6|181330.6|181466.8|181336.8|181458.1|181328.1|28
1733104270000|2024-12-02 01:51:10|181459.4|181329.4|181448.3|181318.3|181464.8|181334.8|181448.3|181318.3|19
1733104280000|2024-12-02 01:51:20|181445.5|181315.5|181449.1|181319.1|181460|181330|181439.4|181309.4|27
1733104290000|2024-12-02 01:51:30|181442.7|181312.7|181459.5|181329.5|181462.8|181332.8|181438.9|181308.9|28
1733104300000|2024-12-02 01:51:40|181461.2|181331.2|181462.3|181332.3|181465|181335|181454.7|181324.7|16
1733104310000|2024-12-02 01:51:50|181455.7|181325.7|181452.8|181322.8|181459.2|181329.2|181439.9|181309.9|29
1733104320000|2024-12-02 01:52:00|181456.8|181326.8|181463.4|181333.4|181465.2|181335.2|181453.4|181323.4|24
1733104330000|2024-12-02 01:52:10|181468.4|181338.4|181454.8|181324.8|181468.4|181338.4|181454.8|181324.8|3
1733104340000|2024-12-02 01:52:20|181463|181333|181460.4|181330.4|181466.7|181336.7|181455.9|181325.9|21
1733104350000|2024-12-02 01:52:30|181458.2|181328.2|181460.7|181330.7|181463|181333|181438.7|181308.7|27
1733104360000|2024-12-02 01:52:40|181463.2|181333.2|181460.5|181330.5|181463.2|181333.2|181442.8|181312.8|21
1733104370000|2024-12-02 01:52:50|181463|181333|181463|181333|181470|181340|181462.5|181332.5|23
1733104380000|2024-12-02 01:53:00|181463.8|181333.8|181462.5|181332.5|181468.6|181338.6|181462|181332|16
1733104390000|2024-12-02 01:53:10|181465.5|181335.5|181458.6|181328.6|181467.6|181337.6|181453.1|181323.1|19
1733104400000|2024-12-02 01:53:20|181448.3|181318.3|181456.8|181326.8|181462.4|181332.4|181441.2|181311.2|21
1733104410000|2024-12-02 01:53:30|181459.3|181329.3|181460.9|181330.9|181461|181331|181444.7|181314.7|21
1733104420000|2024-12-02 01:53:40|181454.5|181324.5|181440.6|181310.6|181457.2|181327.2|181438.6|181308.6|24
1733104430000|2024-12-02 01:53:50|181450.7|181320.7|181455.9|181325.9|181462.7|181332.7|181440.1|181310.1|28
1733104440000|2024-12-02 01:54:00|181456.2|181326.2|181418.1|181288.1|181456.2|181326.2|181418.1|181288.1|20
1733104450000|2024-12-02 01:54:10|181419.6|181289.6|181416.5|181286.5|181429.4|181299.4|181415.1|181285.1|21
1733104460000|2024-12-02 01:54:20|181421.7|181291.7|181413.6|181283.6|181426.2|181296.2|181413.6|181283.6|17
1733104470000|2024-12-02 01:54:30|181416.6|181286.6|181427.6|181297.6|181427.6|181297.6|181414.1|181284.1|16
1733104480000|2024-12-02 01:54:40|181420.1|181290.1|181417.3|181287.3|181420.1|181290.1|181417.3|181287.3|2
1733104490000|2024-12-02 01:54:50|181420.3|181290.3|181441.9|181311.9|181448.2|181318.2|181413.8|181283.8|20
1733104500000|2024-12-02 01:55:00|181444.9|181314.9|181430.1|181300.1|181447.2|181317.2|181429.5|181299.5|19
1733104510000|2024-12-02 01:55:10|181431.3|181301.3|181429.9|181299.9|181433.8|181303.8|181421.2|181291.2|19
1733104520000|2024-12-02 01:55:20|181424.6|181294.6|181438.9|181308.9|181441.2|181311.2|181422.1|181292.1|21
1733104530000|2024-12-02 01:55:30|181438.7|181308.7|181432.7|181302.7|181451|181321|181432.7|181302.7|17
1733104540000|2024-12-02 01:55:40|181427.5|181297.5|181429.4|181299.4|181433.7|181303.7|181425.2|181295.2|12
1733104550000|2024-12-02 01:55:50|181426.4|181296.4|181422.5|181292.5|181429.9|181299.9|181414|181284|20
1733104560000|2024-12-02 01:56:00|181430.2|181300.2|181416.6|181286.6|181430.7|181300.7|181416.6|181286.6|14
1733104570000|2024-12-02 01:56:10|181421.1|181291.1|181413.7|181283.7|181429|181299|181413.4|181283.4|14
1733104580000|2024-12-02 01:56:20|181416.2|181286.2|181395.6|181265.6|181417.7|181287.7|181395.6|181265.6|21
1733104590000|2024-12-02 01:56:30|181395.4|181265.4|181415.8|181285.8|181423.3|181293.3|181395.4|181265.4|18
1733104600000|2024-12-02 01:56:40|181418|181288|181417.2|181287.2|181425.1|181295.1|181413.7|181283.7|11
1733104610000|2024-12-02 01:56:50|181421.2|181291.2|181422.4|181292.4|181434.5|181304.5|181414.2|181284.2|15
1733104620000|2024-12-02 01:57:00|181425.1|181295.1|181433.6|181303.6|181439.1|181309.1|181425.1|181295.1|21
1733104630000|2024-12-02 01:57:10|181436.1|181306.1|181433.6|181303.6|181437.6|181307.6|181431.1|181301.1|23
1733104640000|2024-12-02 01:57:20|181432.6|181302.6|181418.4|181288.4|181436.9|181306.9|181417.4|181287.4|20
1733104650000|2024-12-02 01:57:30|181415.7|181285.7|181411|181281|181415.7|181285.7|181389.5|181259.5|18
1733104660000|2024-12-02 01:57:40|181419.1|181289.1|181415.7|181285.7|181424.6|181294.6|181413.1|181283.1|21
1733104670000|2024-12-02 01:57:50|181414.2|181284.2|181418.2|181288.2|181418.2|181288.2|181412.4|181282.4|11
1733104680000|2024-12-02 01:58:00|181425.1|181295.1|181436.6|181306.6|181436.6|181306.6|181423.6|181293.6|17
1733104690000|2024-12-02 01:58:10|181439.4|181309.4|181440.3|181310.3|181440.3|181310.3|181434.6|181304.6|10
1733104700000|2024-12-02 01:58:20|181438.3|181308.3|181449.1|181319.1|181461.1|181331.1|181438.3|181308.3|12
1733104710000|2024-12-02 01:58:30|181447.9|181317.9|181429.5|181299.5|181450.2|181320.2|181429.5|181299.5|17
1733104720000|2024-12-02 01:58:40|181432|181302|181425.7|181295.7|181433.3|181303.3|181424.5|181294.5|15
1733104730000|2024-12-02 01:58:50|181428.5|181298.5|181426.3|181296.3|181430.2|181300.2|181413.1|181283.1|16
1733104740000|2024-12-02 01:59:00|181430.2|181300.2|181430|181300|181431|181301|181421.2|181291.2|16
1733104750000|2024-12-02 01:59:10|181424.5|181294.5|181429.2|181299.2|181432.2|181302.2|181424.5|181294.5|14
1733104760000|2024-12-02 01:59:20|181429.7|181299.7|181417.5|181327.5|181432.7|181331|181414.5|181299.5|12
1733104770000|2024-12-02 01:59:30|181419.8|181329.8|181413.3|181323.3|181421.9|181331.9|181413.3|181323.3|12
1733104780000|2024-12-02 01:59:40|181412.3|181322.3|181411.1|181321.1|181413.3|181323.3|181405.8|181315.8|12
1733104790000|2024-12-02 01:59:50|181409.1|181319.1|181411.3|181321.3|181412.3|181322.3|181405.8|181315.8|14
1733104800000|2024-12-02 02:00:00|181409.1|181319.1|181437.3|181307.3|181444.4|181319.1|181402.1|181298.1|16
1733104810000|2024-12-02 02:00:10|181435.8|181305.8|181435.3|181305.3|181443.6|181313.6|181432.9|181302.9|18
1733104820000|2024-12-02 02:00:20|181431.4|181301.4|181412.2|181282.2|181431.4|181301.4|181401.1|181271.1|20
1733104830000|2024-12-02 02:00:30|181409.9|181279.9|181416.7|181286.7|181426|181296|181407.4|181277.4|19
1733104840000|2024-12-02 02:00:40|181413.6|181283.6|181415.8|181285.8|181422.1|181292.1|181412.2|181282.2|13
1733104850000|2024-12-02 02:00:50|181410.8|181280.8|181403.4|181273.4|181413.9|181283.9|181398.5|181268.5|11
1733104860000|2024-12-02 02:01:00|181405.7|181275.7|181419.5|181289.5|181424.8|181294.8|181405.7|181275.7|22
1733104870000|2024-12-02 02:01:10|181421.3|181291.3|181422|181292|181422.5|181292.5|181417.8|181287.8|14
1733104880000|2024-12-02 02:01:20|181417.5|181287.5|181434.2|181304.2|181434.2|181304.2|181417.5|181287.5|7
1733104890000|2024-12-02 02:01:30|181437|181307|181429.3|181299.3|181441.8|181311.8|181426.5|181296.5|18
1733104900000|2024-12-02 02:01:40|181427|181297|181429.4|181299.4|181442.8|181312.8|181426.2|181296.2|20
1733104910000|2024-12-02 02:01:50|181434.6|181304.6|181441.7|181311.7|181441.7|181311.7|181428.4|181298.4|15
1733104920000|2024-12-02 02:02:00|181437.3|181307.3|181422.8|181292.8|181438|181308|181417.2|181287.2|20
1733104930000|2024-12-02 02:02:10|181420|181290|181422.2|181292.2|181427.2|181297.2|181414.2|181284.2|16
1733104940000|2024-12-02 02:02:20|181422.1|181292.1|181430.9|181300.9|181438.8|181308.8|181422.1|181292.1|10
1733104950000|2024-12-02 02:02:30|181426.1|181296.1|181422.1|181292.1|181426.8|181296.8|181420.8|181290.8|12
1733104960000|2024-12-02 02:02:40|181417.8|181287.8|181398.7|181308.7|181425|181312|181396.7|181283.7|16
1733104970000|2024-12-02 02:02:50|181402.6|181312.6|181418.9|181328.9|181418.9|181328.9|181399.6|181309.6|16
1733104980000|2024-12-02 02:03:00|181414.2|181324.2|181412.8|181322.8|181423|181333|181409.7|181319.7|12
1733104990000|2024-12-02 02:03:10|181416.1|181326.1|181402.6|181312.6|181425.9|181335.9|181402.6|181312.6|19
1733105000000|2024-12-02 02:03:20|181411.1|181321.1|181405.9|181315.9|181414|181324|181399.3|181309.3|20
1733105010000|2024-12-02 02:03:30|181408.9|181318.9|181402.8|181312.8|181419.1|181329.1|181401.6|181311.6|17
1733105020000|2024-12-02 02:03:40|181400.6|181310.6|181417|181327|181419.6|181329.6|181399|181309|17
1733105030000|2024-12-02 02:03:50|181419|181329|181422.8|181332.8|181422.8|181332.8|181403.7|181313.7|21
1733105040000|2024-12-02 02:04:00|181417.1|181327.1|181421.5|181331.5|181425.3|181335.3|181414.3|181324.3|16
1733105050000|2024-12-02 02:04:10|181423.5|181333.5|181422.5|181332.5|181423.5|181333.5|181415.4|181325.4|22
1733105060000|2024-12-02 02:04:20|181416.2|181326.2|181404.7|181314.7|181419.7|181329.7|181403.1|181313.1|21
1733105070000|2024-12-02 02:04:30|181405.7|181315.7|181414.3|181324.3|181418.3|181328.3|181403|181313|10
1733105080000|2024-12-02 02:04:40|181409.1|181319.1|181405.2|181315.2|181416.9|181326.9|181405.2|181315.2|8
1733105090000|2024-12-02 02:04:50|181407.5|181317.5|181402.9|181312.9|181408.3|181318.3|181401.6|181311.6|12
1733105100000|2024-12-02 02:05:00|181409.1|181319.1|181398.5|181308.5|181420.7|181330.7|181396.4|181306.4|21
1733105110000|2024-12-02 02:05:10|181396|181306|181392.5|181302.5|181403.8|181313.8|181389.8|181299.8|12
1733105120000|2024-12-02 02:05:20|181393.5|181303.5|181427.5|181337.5|181437.9|181347.9|181393.5|181303.5|12
1733105130000|2024-12-02 02:05:30|181444.7|181354.7|181435|181345|181445.6|181355.6|181430.1|181340.1|20
1733105140000|2024-12-02 02:05:40|181432.4|181342.4|181434.8|181344.8|181454.3|181364.3|181432|181342|19
1733105150000|2024-12-02 02:05:50|181439.7|181349.7|181419.8|181329.8|181439.7|181349.7|181418.6|181328.6|23
1733105160000|2024-12-02 02:06:00|181427.4|181337.4|181436.4|181346.4|181446.3|181356.3|181419.7|181329.7|22
1733105170000|2024-12-02 02:06:10|181438.1|181348.1|181445|181355|181449.8|181359.8|181438.1|181348.1|23
1733105180000|2024-12-02 02:06:20|181446|181356|181442|181352|181449.8|181359.8|181439.5|181349.5|15
1733105190000|2024-12-02 02:06:30|181444.3|181354.3|181477.8|181387.8|181477.8|181387.8|181442.3|181352.3|15
1733105200000|2024-12-02 02:06:40|181475.8|181385.8|181477.8|181387.8|181480.1|181390.1|181474.6|181384.6|13
1733105210000|2024-12-02 02:06:50|181475.1|181385.1|181479.4|181389.4|181481.6|181391.6|181472.1|181382.1|10
1733105220000|2024-12-02 02:07:00|181480.9|181390.9|181477|181387|181492|181402|181473.9|181383.9|13
1733105230000|2024-12-02 02:07:10|181472.5|181382.5|181479.5|181389.5|181485|181395|181472.5|181382.5|6
1733105240000|2024-12-02 02:07:20|181484|181394|181481.1|181391.1|181486|181396|181475.5|181385.5|12
1733105250000|2024-12-02 02:07:30|181479.8|181389.8|181469.1|181379.1|181482.8|181392.8|181468.9|181378.9|19
1733105260000|2024-12-02 02:07:40|181471.9|181381.9|181458.9|181368.9|181471.9|181381.9|181445.3|181355.3|18
1733105270000|2024-12-02 02:07:50|181458|181368|181447.7|181357.7|181458|181368|181439.8|181349.8|28
1733105280000|2024-12-02 02:08:00|181447.4|181357.4|181467.3|181377.3|181467.3|181377.3|181447.4|181357.4|13
1733105290000|2024-12-02 02:08:10|181459.7|181369.7|181464.2|181374.2|181475.6|181385.6|181459.1|181369.1|15
1733105300000|2024-12-02 02:08:20|181460.8|181370.8|181458.1|181368.1|181468.1|181378.1|181451.1|181361.1|15
1733105310000|2024-12-02 02:08:30|181460.1|181370.1|181466.8|181376.8|181468.4|181378.4|181460.1|181370.1|17
1733105320000|2024-12-02 02:08:40|181468.9|181378.9|181486.5|181396.5|181486.5|181396.5|181449.4|181359.4|22
1733105330000|2024-12-02 02:08:50|181483|181393|181482.4|181392.4|181483|181393|181482.4|181392.4|2
1733105340000|2024-12-02 02:09:00|181486.1|181396.1|181491.4|181401.4|181492.6|181402.6|181483.6|181393.6|10
1733105350000|2024-12-02 02:09:10|181490.1|181400.1|181443.2|181313.2|181493.3|181403.3|181438.4|181308.4|4
1733105360000|2024-12-02 02:09:20|181448.2|181318.2|181466.4|181336.4|181466.7|181336.7|181448.2|181318.2|6
1733105370000|2024-12-02 02:09:30|181471.4|181341.4|181474.9|181344.9|181478.9|181348.9|181466.9|181336.9|10
1733105380000|2024-12-02 02:09:40|181476.7|181346.7|181478|181348|181484.1|181354.1|181469.7|181339.7|14
1733105390000|2024-12-02 02:09:50|181481.2|181351.2|181464.8|181374.8|181481.2|181384|181459.5|181349|24
1733105400000|2024-12-02 02:10:00|181471.7|181381.7|181480|181390|181482.4|181392.4|181458.3|181368.3|16
1733105410000|2024-12-02 02:10:10|181482|181392|181473.7|181383.7|181486|181396|181472.6|181382.6|22
1733105420000|2024-12-02 02:10:20|181479.9|181389.9|181483.5|181393.5|181483.5|181393.5|181470.8|181380.8|16
1733105430000|2024-12-02 02:10:30|181482.5|181392.5|181482.5|181392.5|181482.5|181392.5|181482.5|181392.5|1
1733105440000|2024-12-02 02:10:40|181476.9|181386.9|181469.7|181379.7|181476.9|181386.9|181463.2|181373.2|8
1733105450000|2024-12-02 02:10:50|181468.4|181378.4|181471.7|181381.7|181477.2|181387.2|181466.3|181376.3|17
1733105460000|2024-12-02 02:11:00|181469.2|181379.2|181485.3|181395.3|181486.1|181396.1|181469.2|181379.2|11
1733105470000|2024-12-02 02:11:10|181484.9|181394.9|181483.3|181393.3|181485.3|181395.3|181478.6|181388.6|14
1733105480000|2024-12-02 02:11:20|181485.3|181395.3|181484.5|181394.5|181486.7|181396.7|181472.7|181382.7|15
1733105490000|2024-12-02 02:11:30|181486.7|181396.7|181484.5|181394.5|181487|181397|181483.5|181393.5|15
1733105500000|2024-12-02 02:11:40|181490.2|181400.2|181484.5|181394.5|181490.2|181400.2|181477|181387|11
1733105510000|2024-12-02 02:11:50|181488.5|181398.5|181480.3|181390.3|181488.5|181398.5|181474.2|181384.2|9
1733105520000|2024-12-02 02:12:00|181478.2|181388.2|181487.4|181397.4|181487.4|181397.4|181472.4|181382.4|12
1733105530000|2024-12-02 02:12:10|181489.6|181399.6|181488.1|181398.1|181493.9|181403.9|181488.1|181398.1|4
1733105540000|2024-12-02 02:12:20|181486.1|181396.1|181475.6|181385.6|181486.1|181396.1|181473.4|181383.4|13
1733105550000|2024-12-02 02:12:30|181471.2|181381.2|181486.3|181396.3|181489.5|181399.5|181471.2|181381.2|10
1733105560000|2024-12-02 02:12:40|181489.1|181399.1|181495.2|181405.2|181495.2|181405.2|181487.9|181397.9|5
1733105570000|2024-12-02 02:12:50|181492|181402|181492.4|181402.4|181497|181407|181489.9|181399.9|14
1733105580000|2024-12-02 02:13:00|181487.8|181397.8|181476.6|181386.6|181492.5|181402.5|181476.6|181386.6|4
1733105590000|2024-12-02 02:13:10|181484.9|181394.9|181487.6|181397.6|181487.6|181397.6|181484.9|181394.9|2
1733105600000|2024-12-02 02:13:20|181483.2|181393.2|181479.4|181389.4|181483.2|181393.2|181475.4|181385.4|4
1733105610000|2024-12-02 02:13:30|181483.2|181393.2|181490.1|181400.1|181490.1|181400.1|181480.7|181390.7|4
1733105620000|2024-12-02 02:13:40|181488.1|181398.1|181488.1|181398.1|181488.1|181398.1|181488.1|181398.1|1
1733105630000|2024-12-02 02:13:50|181494.1|181404.1|181493.6|181403.6|181494.1|181404.1|181493.6|181403.6|2
1733105640000|2024-12-02 02:14:00|181488.4|181398.4|181483.3|181393.3|181488.4|181398.4|181466.4|181376.4|9
1733105650000|2024-12-02 02:14:10|181485.5|181395.5|181476.8|181386.8|181490.1|181400.1|181476.8|181386.8|8
1733105660000|2024-12-02 02:14:20|181482.4|181392.4|181484.3|181394.3|181491.1|181401.1|181482.4|181392.4|4
1733105670000|2024-12-02 02:14:30|181487.6|181397.6|181487.4|181397.4|181491.1|181401.1|181487.4|181397.4|5
1733105680000|2024-12-02 02:14:40|181490.4|181400.4|181478.3|181388.3|181491.6|181401.6|181477.6|181387.6|9
1733105690000|2024-12-02 02:14:50|181482.8|181392.8|181486.2|181396.2|181489.9|181399.9|181482.8|181392.8|4
1733105700000|2024-12-02 02:15:00|181483.2|181393.2|181504.6|181414.6|181504.8|181414.8|181483.2|181393.2|15
1733105710000|2024-12-02 02:15:10|181527.3|181397.3|181523.3|181393.3|181555.1|181400|181521|181353.5|16
1733105720000|2024-12-02 02:15:20|181529.3|181399.3|181519.9|181389.9|181551.3|181399.3|181519.9|181314.4|10
1733105730000|2024-12-02 02:15:30|181518.5|181388.5|181524.9|181394.9|181524.9|181394.9|181518.5|181388.5|17
1733105740000|2024-12-02 02:15:40|181520.5|181390.5|181523.5|181393.5|181526.9|181396.9|181519.9|181389.9|13
1733105750000|2024-12-02 02:15:50|181508.5|181418.5|181699.4|181492.3|181699.4|181532.2|181503|181404.3|13
1733105760000|2024-12-02 02:16:00|181667.9|181537.9|181745|181513.2|181745|181567.8|181667.9|181501.6|23
1733105770000|2024-12-02 02:16:10||181522.6||181531.9||181535.9||181522.6|9
1733105780000|2024-12-02 02:16:20|181739|181528.6|181741.7|181524.6|181745|181534.6|181729|181519.2|17
1733105790000|2024-12-02 02:16:30|181740.3|181531.9|181689|181599|181745|181602|181679|181531.9|24
1733105800000|2024-12-02 02:16:40|181694.5|181604.5|181678.5|181588.5|181696|181606|181673|181583|20
1733105810000|2024-12-02 02:16:50|181682|181592|181695.3|181565.3|181743.4|181592|181681|181525.9|13
1733105820000|2024-12-02 02:17:00|181733.4|181531.2|181739.4|181538.6|181744.1|181571|181694|181523.2|30
1733105830000|2024-12-02 02:17:10|181700.4|181570.4|181730.1|181526.6|181736.1|181570.4|181690.3|181519.2|37
1733105840000|2024-12-02 02:17:20|181728.1|181522.6|181670|181580|181728.1|181587.5|181659.5|181522.6|29
1733105850000|2024-12-02 02:17:30|181667|181577|181662|181572|181675|181585|181654|181564|18
1733105860000|2024-12-02 02:17:40|181701.5|181571.5|181714|181512.5|181724.7|181583.5|181658|181512.5|17
1733105870000|2024-12-02 02:17:50|181686.6|181507.8|181674.5|181544.5|181731.3|181566.6|181674.5|181505.8|20
1733105880000|2024-12-02 02:18:00|181676.5|181546.5|181683.2|181553.2|181716.8|181560.7|181667.2|181505.8|21
1733105890000|2024-12-02 02:18:10|181679.8|181549.8|181685.6|181480.1|181711.9|181553.2|181634.4|181480.1|28
1733105900000|2024-12-02 02:18:20|181644.5|181514.5|181639.4|181509.4|181686.3|181523.3|181636.2|181476.8|22
1733105910000|2024-12-02 02:18:30|181643.7|181513.7|181634.7|181504.7|181681.4|181513.7|181634.7|181478|22
1733105920000|2024-12-02 02:18:40|181631.7|181501.7|181628.7|181498.7|181634.7|181504.7|181627.7|181497.7|20
1733105930000|2024-12-02 02:18:50|181628.4|181498.4|181645.5|181515.5|181676.7|181515.5|181627.4|181468.6|16
1733105940000|2024-12-02 02:19:00|181638.5|181508.5|181616|181526|181655.5|181532.5|181615|181508.5|18
1733105950000|2024-12-02 02:19:10|181612.5|181522.5|181614.5|181524.5|181617.5|181527.5|181608|181518|17
1733105960000|2024-12-02 02:19:20|181608|181518|181627.1|181497.1|181636.4|181525.5|181608|181495.1|12
1733105970000|2024-12-02 02:19:30|181631.7|181501.7|181630.1|181500.1|181668.8|181505.7|181625.1|181468|27
1733105980000|2024-12-02 02:19:40|181625.1|181495.1|181617.4|181487.4|181666.1|181504.4|181617.4|181464|22
1733105990000|2024-12-02 02:19:50|181619.7|181489.7|181622.4|181492.4|181659.4|181497.1|181617.4|181456|19
1733106000000|2024-12-02 02:20:00|181619.1|181489.1|181622.8|181492.8|181662.1|181496.7|181619.1|181462|19
1733106010000|2024-12-02 02:20:10|181621.8|181491.8|181651.4|181450.6|181664.1|181498.1|181608.3|181450.6|15
1733106020000|2024-12-02 02:20:20|181620.1|181490.1|181618.4|181488.4|181624.4|181494.4|181615.7|181485.7|20
1733106030000|2024-12-02 02:20:30|181617.1|181487.1|181623.7|181493.7|181623.7|181493.7|181617.1|181487.1|8
1733106040000|2024-12-02 02:20:40|181618.1|181488.1|181597.5|181507.5|181621.7|181507.5|181594.5|181481.4|10
1733106050000|2024-12-02 02:20:50|181592.5|181502.5|181547.5|181417.5|181601|181511|181544.8|181414.8|11
1733106060000|2024-12-02 02:21:00|181542.2|181412.2|181562|181432|181617.5|181446.1|181542.2|181386.8|18
1733106070000|2024-12-02 02:21:10|181587.3|181381.9|181562.3|181432.3|181593.3|181432.3|181553.7|181381.9|9
1733106080000|2024-12-02 02:21:20|181603.3|181401.3|181555.8|181425.8|181603.4|181442.7|181551.1|181399.3|14
1733106090000|2024-12-02 02:21:30|181561.2|181431.2|181550.8|181420.8|181561.2|181431.2|181546.5|181416.5|10
1733106100000|2024-12-02 02:21:40|181555.5|181425.5|181560.5|181430.5|181560.5|181430.5|181547.5|181417.5|13
1733106110000|2024-12-02 02:21:50|181556.2|181426.2|181530|181440|181561.5|181449|181529.5|181417.8|18
1733106120000|2024-12-02 02:22:00|181534.5|181444.5|181523.5|181433.5|181539|181449|181519.5|181429.5|17
1733106130000|2024-12-02 02:22:10|181538|181448|181538|181448|181544.5|181454.5|181521.5|181431.5|12
1733106140000|2024-12-02 02:22:20|181556|181426|181582.7|181452.7|181585.1|181455.1|181556|181426|7
1733106150000|2024-12-02 02:22:30|181591.4|181461.4|181575.4|181445.4|181623.4|181461.4|181572.1|181422.7|11
1733106160000|2024-12-02 02:22:40|181568.7|181438.7|181579.1|181449.1|181581.8|181451.8|181568.7|181438.7|4
1733106170000|2024-12-02 02:22:50|181582.4|181452.4|181610.8|181480.8|181614.8|181484.8|181582.4|181452.4|14
1733106180000|2024-12-02 02:23:00|181614.4|181484.4|181608.4|181478.4|181617.4|181487.4|181605.1|181475.1|9
1733106190000|2024-12-02 02:23:10|181610.4|181480.4|181613.5|181483.5|181613.5|181483.5|181603.1|181473.1|17
1733106200000|2024-12-02 02:23:20|181609.5|181479.5|181594.5|181504.5|181614.4|181504.5|181583|181479.5|12
1733106210000|2024-12-02 02:23:30|181581|181491|181592.5|181502.5|181599.5|181509.5|181581|181491|9
1733106220000|2024-12-02 02:23:40|181585.5|181495.5|181617.1|181487.1|181656.2|181515|181581|181456|15
1733106230000|2024-12-02 02:23:50|181618.5|181488.5|181617.4|181487.4|181621.5|181491.5|181612.1|181482.1|11
1733106240000|2024-12-02 02:24:00|181620.1|181490.1|181619.1|181489.1|181620.5|181490.5|181613.1|181483.1|11
1733106250000|2024-12-02 02:24:10|181615.5|181485.5|181589.5|181499.5|181621.8|181499.5|181585.5|181476.8|14
1733106260000|2024-12-02 02:24:20|181585|181495|181589|181499|181596|181506|181582.5|181492.5|17
1733106270000|2024-12-02 02:24:30|181598|181508|181590.5|181500.5|181603.5|181513.5|181590|181500|7
1733106280000|2024-12-02 02:24:40|181588.5|181498.5|181614.9|181484.9|181660.2|181504|181588.5|181456.1|12
1733106290000|2024-12-02 02:24:50|181617.9|181487.9|181670.9|181455.4|181670.9|181488.2|181601.5|181455.4|13
1733106300000|2024-12-02 02:25:00|181639.5|181464.8|181670.9|181464.1|181670.9|181509.5|181639.5|181460.8|7
1733106310000|2024-12-02 02:25:10|181636.5|181506.5|181622.5|181532.5|181636.5|181532.5|181614.5|181506.5|8
1733106320000|2024-12-02 02:25:20|181629.5|181539.5|181618|181528|181634.5|181544.5|181610|181520|12
1733106330000|2024-12-02 02:25:30|181616.5|181526.5|181664.9|181456.8|181668.9|181526.5|181606.5|181456.8|11
1733106340000|2024-12-02 02:25:40|181621.2|181464.8|181665.6|181456.1|181668.9|181496.9|181621.2|181454.1|14
1733106350000|2024-12-02 02:25:50|181671.6|181462.8|181627.5|181497.5|181671.6|181497.5|181618.9|181456.1|14
1733106360000|2024-12-02 02:26:00|181627.2|181497.2|181603|181513|181667.6|181516.5|181600|181452.1|25
1733106370000|2024-12-02 02:26:10|181603.5|181513.5|181604|181514|181631|181541|181596|181506|14
1733106380000|2024-12-02 02:26:20|181593.5|181503.5|181603.5|181513.5|181620.5|181530.5|181593.5|181503.5|17
1733106390000|2024-12-02 02:26:30|181614.5|181524.5|181625.9|181495.9|181666.3|181524.5|181604|181459.5|10
1733106400000|2024-12-02 02:26:40|181632.9|181502.9|181669.6|181468.8|181672.9|181505.5|181622.2|181464.1|12
1733106410000|2024-12-02 02:26:50|181644.5|181514.5|181643.2|181513.2|181672.9|181514.5|181643.2|181466.1|3
1733106420000|2024-12-02 02:27:00|181633.5|181543.5|181631.5|181541.5|181633.5|181543.5|181614.5|181524.5|3
1733106430000|2024-12-02 02:27:10|181609|181519|181625|181535|181630.5|181540.5|181606.5|181516.5|5
1733106440000|2024-12-02 02:27:20|181641.6|181511.6|181644.3|181514.3|181644.3|181514.3|181641.6|181511.6|2
1733106450000|2024-12-02 02:27:30|181674.3|181461.5|181665.6|181451.5|181674.3|181461.5|181665.6|181451.5|2
1733106460000|2024-12-02 02:27:40|181639.2|181509.2|181646.6|181516.6|181646.6|181516.6|181639.2|181509.2|2
1733106470000|2024-12-02 02:27:50|181669|181454.8|181629|181539|181669|181539|181629|181443.5|6
1733106490000|2024-12-02 02:28:10|181610|181480|181599.5|181509.5|181610|181509.5|181596.5|181480|4
1733106500000|2024-12-02 02:28:20|181622.8|181492.8|181663.8|181462.4|181672.5|181507.8|181622.8|181462.4|5
1733106510000|2024-12-02 02:28:30|181625.8|181495.8|181622.1|181492.1|181663.8|181505.4|181618.1|181460.4|11
1733106520000|2024-12-02 02:28:40|181618.8|181488.8|181618.1|181488.1|181622.1|181492.1|181615.8|181485.8|8
1733106530000|2024-12-02 02:28:50|181615.4|181485.4|181589.5|181499.5|181615.4|181503.5|181581.5|181485.4|7
1733106540000|2024-12-02 02:29:00|181595|181505|181590.5|181500.5|181596.5|181506.5|181580|181490|11
1733106550000|2024-12-02 02:29:10|181595|181505|181608.7|181478.7|181608.7|181505|181580|181478.7|6
1733106560000|2024-12-02 02:29:20|181611.4|181481.4|181544.6|181263.6|181642.5|181483.1|181538.6|181263.6|11
1733106570000|2024-12-02 02:29:30|181558|181313.6|181555.3|181313.6|181558|181313.6|181542|181313.6|10
1733106580000|2024-12-02 02:29:40|181524.5|181394.5|181519.1|181389.1|181621.3|181395.1|181513.5|181356.9|10
1733106590000|2024-12-02 02:29:50|181522.1|181392.1|181529.3|181399.3|181538.6|181408.6|181507.3|181377.3|17
1733106600000|2024-12-02 02:30:00|181521.6|181391.6|181507.1|181377.1|181538.9|181391.6|181496.5|181319.9|21
1733106610000|2024-12-02 02:30:10|181505.1|181375.1|181502.4|181372.4|181508.4|181378.4|181489.5|181359.5|22
1733106620000|2024-12-02 02:30:20|181499.1|181369.1|181500.6|181370.6|181505.9|181375.9|181490.8|181360.8|21
1733106630000|2024-12-02 02:30:30|181495.6|181365.6|181495.4|181365.4|181506.8|181376.8|181488.6|181358.6|31
1733106640000|2024-12-02 02:30:40|181499|181369|181486.4|181356.4|181503.2|181373.2|181465.1|181335.1|25
1733106650000|2024-12-02 02:30:50|181491.2|181361.2|181485.8|181355.8|181580.7|181362.6|181482.9|181329.7|23
1733106660000|2024-12-02 02:31:00|181486.7|181356.7|181485.1|181355.1|181491.5|181361.5|181483.8|181353.8|21
1733106670000|2024-12-02 02:31:10|181490.1|181360.1|181491.3|181361.3|181496.9|181366.9|181485.9|181355.9|27
1733106680000|2024-12-02 02:31:20|181489.9|181359.9|181493.6|181363.6|181501.9|181371.9|181486.5|181356.5|29
1733106690000|2024-12-02 02:31:30|181495.3|181365.3|181495.1|181365.1|181499.7|181369.7|181486.2|181356.2|24
1733106700000|2024-12-02 02:31:40|181491.5|181361.5|181486.4|181356.4|181499.4|181369.4|181486.4|181356.4|25
1733106710000|2024-12-02 02:31:50|181494.5|181364.5|181463.4|181333.4|181501.7|181369.5|181457.7|181290.9|14
1733106720000|2024-12-02 02:32:00|181460.7|181330.7|181461.7|181331.7|181480.7|181334.7|181452.4|181279.3|10
1733106730000|2024-12-02 02:32:10|181463.4|181333.4|181468.1|181338.1|181472.4|181342.4|181456.3|181326.3|10
1733106740000|2024-12-02 02:32:20|181457.5|181327.5|181455.8|181325.8|181464.4|181334.4|181446.8|181316.8|14
1733106750000|2024-12-02 02:32:30|181453.1|181323.1|181463|181333|181466.3|181336.3|181445.3|181315.3|16
1733106760000|2024-12-02 02:32:40|181473.3|181343.3|181470.6|181340.6|181473.3|181343.3|181466|181336|5
1733106770000|2024-12-02 02:32:50|181448.3|181318.3|181426.8|181296.8|181467.3|181337.3|181424.6|181294.6|18
1733106780000|2024-12-02 02:33:00|181431.4|181301.4|181434.7|181304.7|181435.1|181305.1|181424.8|181294.8|17
1733106790000|2024-12-02 02:33:10|181439.4|181309.4|181435|181305|181439.4|181309.4|181431.4|181301.4|17
1733106800000|2024-12-02 02:33:20|181436.4|181306.4|181433.7|181303.7|181440.7|181310.7|181431.4|181301.4|16
1733106810000|2024-12-02 02:33:30|181438.4|181308.4|181432.1|181302.1|181443.3|181313.3|181425.1|181295.1|14
1733106820000|2024-12-02 02:33:40|181424.2|181294.2|181434.1|181304.1|181441.8|181311.8|181420.5|181290.5|16
1733106830000|2024-12-02 02:33:50|181438.1|181308.1|181459.8|181329.8|181460.1|181330.1|181429.9|181299.9|31
1733106840000|2024-12-02 02:34:00|181452.8|181322.8|181452.4|181322.4|181461.3|181331.3|181446.3|181316.3|35
1733106850000|2024-12-02 02:34:10|181446.5|181316.5|181443.7|181313.7|181450.7|181320.7|181441.1|181311.1|28
1733106860000|2024-12-02 02:34:20|181441.1|181311.1|181435.6|181305.6|181452.2|181322.2|181434.3|181304.3|25
1733106870000|2024-12-02 02:34:30|181436.6|181306.6|181444|181314|181444|181314|181430|181300|23
1733106880000|2024-12-02 02:34:40|181441.4|181311.4|181448.9|181318.9|181449.9|181319.9|181440.8|181310.8|25
1733106890000|2024-12-02 02:34:50|181445.9|181315.9|181439.3|181309.3|181455.9|181325.9|181439.3|181309.3|28
1733106900000|2024-12-02 02:35:00|181432.9|181302.9|181429.3|181299.3|181436.6|181306.6|181429.3|181299.3|5
1733106910000|2024-12-02 02:35:10|181432.6|181302.6|181437.6|181307.6|181440.9|181310.9|181432.6|181302.6|8
1733106920000|2024-12-02 02:35:20|181443.3|181313.3|181506.6|181376.6|181509.9|181379.9|181443.3|181313.3|14
1733106930000|2024-12-02 02:35:30|181504|181374|181512.9|181382.9|181512.9|181382.9|181490.6|181360.6|8
1733106940000|2024-12-02 02:35:40|181510.3|181380.3|181502.5|181372.5|181510.3|181380.3|181495.9|181365.9|9
1733106950000|2024-12-02 02:35:50|181504.5|181374.5|181512.7|181382.7|181512.7|181382.7|181504.5|181374.5|7
1733106960000|2024-12-02 02:36:00|181517.1|181387.1|181526.4|181396.4|181533.4|181403.4|181517.1|181387.1|5
1733106970000|2024-12-02 02:36:10|181522.8|181392.8|181523.4|181393.4|181527.1|181397.1|181518.1|181388.1|11
1733106980000|2024-12-02 02:36:20|181524.1|181394.1|181504.5|181414.5|181527.4|181419.5|181500|181394.1|15
1733106990000|2024-12-02 02:36:30|181498|181408|181505|181415|181511|181421|181484.5|181394.5|13
1733107000000|2024-12-02 02:36:40|181518.5|181428.5|181518.9|181388.9|181526.2|181432.5|181499.5|181386.2|15
1733107010000|2024-12-02 02:36:50|181514.5|181384.5|181520.2|181390.2|181524.9|181394.9|181514.5|181384.5|12
1733107020000|2024-12-02 02:37:00|181519.2|181389.2|181522.9|181392.9|181528.9|181398.9|181519.2|181389.2|9
1733107030000|2024-12-02 02:37:10|181513.6|181383.6|181498|181408|181520.2|181408|181490|181375.9|10
1733107040000|2024-12-02 02:37:20|181502.5|181412.5|181538.2|181408.2|181552.1|181422.1|181497.5|181403.5|17
1733107050000|2024-12-02 02:37:30|181533.5|181403.5|181532.2|181402.2|181542.2|181412.2|181532.2|181402.2|19
1733107060000|2024-12-02 02:37:40|181533.2|181403.2|181523.5|181393.5|181537.2|181407.2|181512.8|181382.8|22
1733107070000|2024-12-02 02:37:50|181522.8|181392.8|181519.9|181389.9|181523.2|181393.2|181512.5|181382.5|14
1733107080000|2024-12-02 02:38:00|181516.5|181386.5|181507.2|181377.2|181525.2|181395.2|181502.2|181372.2|16
1733107090000|2024-12-02 02:38:10|181508.8|181378.8|181486|181396|181517.5|181404.5|181484|181372.2|14
1733107100000|2024-12-02 02:38:20|181490|181400|181498|181408|181504.5|181414.5|181478|181388|11
1733107110000|2024-12-02 02:38:30|181503.5|181413.5|181504.5|181414.5|181509|181419|181503.5|181413.5|4
1733107120000|2024-12-02 02:38:40|181509|181419|181523.8|181393.8|181530.8|181425.5|181504.5|181391.1|19
1733107130000|2024-12-02 02:38:50|181527.5|181397.5|181525.1|181395.1|181531.8|181401.8|181522.2|181392.2|16
1733107140000|2024-12-02 02:39:00|181522.5|181392.5|181530.5|181400.5|181530.5|181400.5|181522.5|181392.5|12
1733107150000|2024-12-02 02:39:10|181526.8|181396.8|181490.5|181400.5|181531.8|181418|181490.5|181396.8|12
1733107160000|2024-12-02 02:39:20|181506.2|181376.2|181568.5|181438.5|181571.9|181441.9|181499.2|181369.2|15
1733107170000|2024-12-02 02:39:30|181574.9|181444.9|181574.9|181444.9|181574.9|181444.9|181570.9|181440.9|3
1733107180000|2024-12-02 02:39:40|181582.9|181452.9|181584.6|181454.6|181586.6|181456.6|181582.9|181452.9|4
1733107190000|2024-12-02 02:39:50|181591.2|181461.2|181587.6|181457.6|181591.2|181461.2|181584.9|181454.9|3
1733107200000|2024-12-02 02:40:00|181583.6|181453.6|181586.6|181456.6|181587.6|181457.6|181582.2|181452.2|10
1733107210000|2024-12-02 02:40:10|181580.9|181450.9|181571|181481|181588.5|181481|181571|181449.5|8
1733107220000|2024-12-02 02:40:20|181568.5|181478.5|181571|181481|181571|181481|181568.5|181478.5|2
1733107230000|2024-12-02 02:40:30|181544.5|181414.5|181576.6|181446.6|181577.6|181472.5|181544.5|181414.5|11
1733107240000|2024-12-02 02:40:40|181572.9|181442.9|181569.7|181439.7|181576.9|181446.9|181551.1|181421.1|14
1733107250000|2024-12-02 02:40:50|181569.4|181439.4|181564.5|181434.5|181573.7|181443.7|181558.8|181428.8|17
1733107260000|2024-12-02 02:41:00|181566.8|181436.8|181569.5|181439.5|181576.2|181446.2|181563.8|181433.8|16
1733107270000|2024-12-02 02:41:10|181571.5|181441.5|181567.5|181437.5|181574.1|181444.1|181564.8|181434.8|10
1733107280000|2024-12-02 02:41:20|181559.5|181429.5|181555|181465|181562.5|181471.5|181543|181429.5|10
1733107290000|2024-12-02 02:41:30|181548.5|181458.5|181578.4|181448.4|181580.8|181469|181545|181448.4|8
1733107300000|2024-12-02 02:41:40|181586.4|181456.4|181585.4|181455.4|181587.4|181457.4|181574.1|181444.1|6
1733107310000|2024-12-02 02:41:50|181579.1|181449.1|181585.8|181455.8|181585.8|181455.8|181579.1|181449.1|2
1733107320000|2024-12-02 02:42:00|181569|181479|181569|181479|181569|181479|181569|181479|1
1733107330000|2024-12-02 02:42:10|181580|181490|181561|181471|181580|181490|181561|181471|4
1733107340000|2024-12-02 02:42:20|181565|181475|181564.5|181474.5|181569.5|181479.5|181564.5|181474.5|3
1733107350000|2024-12-02 02:42:30|181560|181470|181583.5|181453.5|181586.5|181481.5|181560|181450.2|6
1733107360000|2024-12-02 02:42:40|181586.5|181456.5|181577.8|181447.8|181586.5|181456.5|181577.8|181447.8|6
1733107370000|2024-12-02 02:42:50|181577.5|181447.5|181576.9|181446.9|181583.2|181453.2|181561.5|181431.5|12
1733107380000|2024-12-02 02:43:00|181570.9|181440.9|181553|181463|181570.9|181464|181541|181440.9|6
1733107390000|2024-12-02 02:43:10|181539|181449|181537.9|181407.9|181560|181470|181536.5|181407.9|14
1733107400000|2024-12-02 02:43:20|181551.3|181421.3|181549|181419|181556.3|181426.3|181546.3|181416.3|12
1733107410000|2024-12-02 02:43:30|181553.3|181423.3|181560.9|181430.9|181566.9|181436.9|181548.3|181418.3|11
1733107420000|2024-12-02 02:43:40|181570.2|181440.2|181560.4|181430.4|181570.2|181440.2|181560.4|181430.4|4
1733107430000|2024-12-02 02:43:50|181564.1|181434.1|181564.1|181434.1|181567.4|181437.4|181550.4|181420.4|8
1733107440000|2024-12-02 02:44:00|181572.8|181442.8|181580.8|181450.8|181580.8|181450.8|181567.4|181437.4|6
1733107450000|2024-12-02 02:44:10|181589.6|181459.6|181593.7|181463.7|181599.3|181469.3|181587.3|181457.3|22
1733107460000|2024-12-02 02:44:20|181586.3|181456.3|181593.3|181463.3|181600.3|181470.3|181586.3|181456.3|20
1733107470000|2024-12-02 02:44:30|181589.6|181459.6|181591.7|181461.7|181594.3|181464.3|181585.3|181455.3|9
1733107480000|2024-12-02 02:44:40|181594.7|181464.7|181572|181482|181594.7|181488|181562.5|181464.7|25
1733107490000|2024-12-02 02:44:50|181570.7|181480.7|181587|181457|181591.7|181480.7|181570.7|181457|8
1733107500000|2024-12-02 02:45:00|181594.7|181464.7|181560.5|181470.5|181594.7|181470.5|181541.7|181451.4|8
1733107510000|2024-12-02 02:45:10|181556|181466|181561.3|181471.3|181561.3|181471.3|181556|181466|3
1733107520000|2024-12-02 02:45:20|181585|181455|181563.6|181433.6|181585|181455|181563.6|181433.6|3
1733107530000|2024-12-02 02:45:30|181569.4|181439.4|181570.7|181440.7|181581.8|181451.8|181569.4|181439.4|5
1733107540000|2024-12-02 02:45:40|181554.3|181464.3|181559.5|181469.5|181561|181471|181554.3|181464.3|5
1733107560000|2024-12-02 02:46:00|181553.2|181463.2|181514.7|181424.7|181553.2|181463.2|181514.7|181424.7|9
1733107570000|2024-12-02 02:46:10|181525.6|181435.6|181534.6|181404.6|181535.6|181436.4|181508.2|181378.2|20
1733107580000|2024-12-02 02:46:20|181536.4|181406.4|181511.7|181421.7|181538.4|181427|181506.8|181398.6|19
1733107590000|2024-12-02 02:46:30|181514|181424|181504|181414|181515.7|181425.7|181501|181411|13
1733107600000|2024-12-02 02:46:40|181501.9|181411.9|181503.7|181413.7|181522.8|181420.2|181500.5|181390.7|18
1733107610000|2024-12-02 02:46:50|181508|181418|181520|181430|181520|181430|181504.2|181414.2|11
1733107620000|2024-12-02 02:47:00|181514.3|181424.3|181515.6|181425.6|181522|181432|181514|181424|18
1733107630000|2024-12-02 02:47:10|181513.6|181423.6|181559.1|181429.1|181562.3|181432.3|181513.6|181423.6|10
1733107640000|2024-12-02 02:47:20|181564.8|181434.8|181537.9|181447.9|181564.8|181456.2|181530.6|181434.8|10
1733107650000|2024-12-02 02:47:30|181561.4|181431.4|181568.7|181438.7|181568.7|181438.7|181554.1|181424.1|10
1733107660000|2024-12-02 02:47:40|181565.4|181435.4|181562.4|181432.4|181567.7|181437.7|181555.5|181425.5|8
1733107670000|2024-12-02 02:47:50|181560.7|181430.7|181542.2|181452.2|181564.6|181453.2|181532.3|181420.7|17
1733107680000|2024-12-02 02:48:00|181539.5|181449.5|181533.9|181443.9|181544|181454|181533.9|181443.9|15
1733107690000|2024-12-02 02:48:10|181532.1|181442.1|181534|181444|181546.3|181456.3|181532.1|181442.1|15
1733107700000|2024-12-02 02:48:20|181538.5|181448.5|181534.7|181444.7|181571.9|181451.6|181533.7|181439.3|7
1733107710000|2024-12-02 02:48:30|181533.9|181443.9|181528.1|181438.1|181556.6|181446.1|181527.1|181417.3|15
1733107720000|2024-12-02 02:48:40|181534.6|181444.6|181522.3|181432.3|181534.6|181444.6|181521.5|181431.5|10
1733107730000|2024-12-02 02:48:50|181520.7|181430.7|181520|181430|181531.4|181441.4|181517.1|181427.1|14
1733107740000|2024-12-02 02:49:00|181527|181437|181548.9|181418.9|181551.2|181441.9|181520.2|181417|20
1733107750000|2024-12-02 02:49:10|181552.9|181422.9|181527.1|181437.1|181552.9|181437.3|181520.4|181407.6|14
1733107760000|2024-12-02 02:49:20|181523.1|181433.1|181529.6|181439.6|181533.8|181443.8|181516.7|181426.7|9
1733107770000|2024-12-02 02:49:30|181531.2|181441.2|181533.1|181443.1|181547.5|181457.5|181527.1|181437.1|15
1733107780000|2024-12-02 02:49:40|181531.6|181441.6|181544.1|181454.1|181546.1|181456.1|181528.6|181438.6|12
1733107790000|2024-12-02 02:49:50|181536.5|181446.5|181546.8|181456.8|181558.4|181456.8|181527.9|181428.4|11
1733107800000|2024-12-02 02:50:00|181574.5|181444.5|181571.1|181441.1|181579.7|181449.7|181571.1|181441.1|3
1733107810000|2024-12-02 02:50:10|181575.9|181445.9|181553.1|181463.1|181575.9|181465.9|181543.6|181445.9|18
1733107820000|2024-12-02 02:50:20|181546.5|181456.5|181493.8|181363.8|181554.8|181464.8|181492.8|181362.8|14
1733107830000|2024-12-02 02:50:30|181489.4|181359.4|181465.4|181335.4|181508.1|181359.4|181464.2|181306.7|11
1733107840000|2024-12-02 02:50:40|181471.1|181341.1|181459.5|181329.5|181486.6|181356.6|181458.2|181328.2|13
1733107850000|2024-12-02 02:50:50|181461.9|181331.9|181461.1|181331.1|181484.3|181354.3|181458.8|181328.8|21
1733107860000|2024-12-02 02:51:00|181479.9|181349.9|181491.4|181361.4|181491.4|181361.4|181461.1|181331.1|3
1733107870000|2024-12-02 02:51:10|181476.6|181346.6|181488.1|181358.1|181492.8|181362.8|181476.6|181346.6|3
1733107880000|2024-12-02 02:51:20|181493.1|181363.1|181565.1|181435.1|181565.5|181435.5|181493.1|181363.1|5
1733107890000|2024-12-02 02:51:30|181567.8|181437.8|181560.1|181430.1|181567.8|181437.8|181560.1|181430.1|7
1733107900000|2024-12-02 02:51:40|181550.8|181420.8|181540.4|181410.4|181554.6|181424.6|181540.1|181410.1|7
1733107910000|2024-12-02 02:51:50|181543.1|181413.1|181533|181403|181543.1|181413.1|181525.7|181395.7|14
1733107920000|2024-12-02 02:52:00|181529|181399|181532|181402|181536.7|181406.7|181526.7|181396.7|14
1733107930000|2024-12-02 02:52:10|181533.5|181403.5|181525.5|181395.5|181533.5|181403.5|181523.8|181393.8|9
1733107940000|2024-12-02 02:52:20|181524.3|181394.3|181495.5|181405.5|181526|181420.5|181495.5|181394.3|10
1733107950000|2024-12-02 02:52:30|181503.5|181413.5|181506.5|181416.5|181513|181423|181503.5|181413.5|7
1733107960000|2024-12-02 02:52:40|181493|181403|181522.1|181392.1|181522.1|181414.2|181491.9|181380.9|8
1733107970000|2024-12-02 02:52:50|181517.9|181387.9|181462.8|181332.8|181521.1|181391.1|181439|181309|13
1733107980000|2024-12-02 02:53:00|181452|181322|181539.4|181409.4|181541.1|181411.1|181452|181322|17
1733107990000|2024-12-02 02:53:10|181543.9|181413.9|181529.6|181399.6|181543.9|181413.9|181527.6|181397.6|14
1733108000000|2024-12-02 02:53:20|181531.8|181401.8|181525.1|181395.1|181531.8|181401.8|181524.6|181394.6|13
1733108010000|2024-12-02 02:53:30|181523.6|181393.6|181527.9|181397.9|181527.9|181397.9|181521.6|181391.6|7
1733108020000|2024-12-02 02:53:40|181530.4|181400.4|181500|181410|181530.4|181414|181500|181393.3|8
1733108030000|2024-12-02 02:53:50|181505.5|181415.5|181541.2|181411.2|181547.5|181420|181500|181410|9
1733108040000|2024-12-02 02:54:00|181549|181419|181547.3|181417.3|181549|181419|181543.8|181413.8|10
1733108050000|2024-12-02 02:54:10|181544.5|181414.5|181449.4|181319.4|181544.5|181414.5|181444.2|181314.2|14
1733108060000|2024-12-02 02:54:20|181444.9|181314.9|181456.7|181326.7|181463.7|181333.7|181443.7|181313.7|15
1733108070000|2024-12-02 02:54:30|181464|181334|181459|181329|181469.6|181339.6|181456.6|181326.6|9
1733108080000|2024-12-02 02:54:40|181466.3|181336.3|181436.7|181306.7|181486.1|181356.1|181409.9|181279.9|17
1733108090000|2024-12-02 02:54:50|181444.6|181314.6|181422|181292|181445.2|181315.2|181422|181292|13
1733108100000|2024-12-02 02:55:00|181420.2|181290.2|181404.5|181274.5|181425.2|181295.2|181404.5|181274.5|7
1733108110000|2024-12-02 02:55:10|181400.5|181270.5|181389.8|181259.8|181407.3|181277.3|181377.6|181247.6|24
1733108120000|2024-12-02 02:55:20|181388.4|181258.4|181391.3|181261.3|181395.3|181265.3|181387.1|181257.1|30
1733108130000|2024-12-02 02:55:30|181392.9|181262.9|181466.2|181336.2|181471.4|181341.4|181389.8|181259.8|17
1733108140000|2024-12-02 02:55:40|181446.9|181316.9|181464.4|181334.4|181464.4|181334.4|181446.9|181316.9|3
1733108150000|2024-12-02 02:55:50|181479.6|181349.6|181467.8|181337.8|181479.8|181349.8|181467.8|181337.8|4
1733108160000|2024-12-02 02:56:00|181465.6|181335.6|181472.7|181342.7|181472.7|181342.7|181465.6|181335.6|2
1733108170000|2024-12-02 02:56:10|181485.9|181355.9|181482.9|181352.9|181485.9|181355.9|181474.4|181344.4|10
1733108180000|2024-12-02 02:56:20|181486.6|181356.6|181416.4|181286.4|181488.1|181358.1|181414.7|181284.7|15
1733108190000|2024-12-02 02:56:30|181422|181292|181416.7|181286.7|181422|181292|181408.7|181278.7|11
1733108200000|2024-12-02 02:56:40|181419.7|181289.7|181419.7|181289.7|181420.5|181290.5|181412.9|181282.9|7
1733108210000|2024-12-02 02:56:50|181485.1|181355.1|181514.1|181384.1|181514.1|181384.1|181485.1|181355.1|6
1733108220000|2024-12-02 02:57:00|181516.4|181386.4|181523.8|181393.8|181523.8|181393.8|181516.4|181386.4|5
1733108230000|2024-12-02 02:57:10|181513.8|181383.8|181435|181305|181513.8|181383.8|181432.5|181302.5|3
1733108240000|2024-12-02 02:57:20|181430.3|181300.3|181449.5|181319.5|181452.5|181322.5|181430.3|181300.3|5
1733108250000|2024-12-02 02:57:30|181445|181315|181452.3|181322.3|181452.3|181322.3|181445|181315|2
1733108260000|2024-12-02 02:57:40|181450.5|181320.5|181461.4|181331.4|181461.4|181331.4|181450.5|181320.5|3
1733108270000|2024-12-02 02:57:50|181459.9|181329.9|181451.2|181321.2|181459.9|181329.9|181444.8|181314.8|17
1733108280000|2024-12-02 02:58:00|181452.8|181322.8|181463.8|181333.8|181465.3|181335.3|181452.8|181322.8|9
1733108290000|2024-12-02 02:58:10|181461.5|181331.5|181463.9|181333.9|181467.1|181337.1|181453|181323|17
1733108300000|2024-12-02 02:58:20|181467.1|181337.1|181465.1|181335.1|181467.9|181337.9|181461.1|181331.1|13
1733108310000|2024-12-02 02:58:30|181464.8|181334.8|181503.2|181373.2|181526.6|181396.6|181464.8|181334.8|14
1733108320000|2024-12-02 02:58:40|181499.4|181369.4|181515.3|181385.3|181515.8|181385.8|181493.7|181363.7|8
1733108330000|2024-12-02 02:58:50|181508.1|181378.1|181502.7|181372.7|181508.1|181378.1|181500.5|181370.5|5
1733108340000|2024-12-02 02:59:00|181515|181385|181516.5|181386.5|181524.4|181394.4|181507.5|181377.5|15
1733108350000|2024-12-02 02:59:10|181527.6|181397.6|181525.6|181395.6|181527.6|181397.6|181506.6|181376.6|10
1733108360000|2024-12-02 02:59:20|181515|181385|181515|181385|181515|181385|181515|181385|1
1733108370000|2024-12-02 02:59:30|181528|181398|181512.5|181382.5|181529|181399|181512.2|181382.2|17
1733108380000|2024-12-02 02:59:40|181511.2|181381.2|181513.2|181383.2|181529.5|181407|181497|181373.7|17
1733108390000|2024-12-02 02:59:50|181512.4|181382.4|181504.3|181374.3|181526.3|181396.3|181502.8|181372.8|13
1733108400000|2024-12-02 03:00:00|181510.3|181380.3|181525.2|181395.2|181525.8|181395.8|181499.8|181369.8|10
1733108410000|2024-12-02 03:00:10|181528.5|181398.5|181467.9|181337.9|181528.5|181398.5|181460.7|181330.7|15
1733108420000|2024-12-02 03:00:20|181461.9|181331.9|181466.2|181336.2|181468.4|181338.4|181459.7|181329.7|11
1733108430000|2024-12-02 03:00:30|181463.2|181333.2|181459.3|181329.3|181463.2|181333.2|181446.1|181316.1|6
1733108440000|2024-12-02 03:00:40|181467.1|181337.1|181466.6|181336.6|181468.6|181338.6|181463.1|181333.1|9
1733108450000|2024-12-02 03:00:50|181468.3|181338.3|181470.5|181340.5|181478.1|181348.1|181468.3|181338.3|13
1733108460000|2024-12-02 03:01:00|181473.2|181343.2|181504.2|181374.2|181516.6|181386.6|181471.2|181341.2|16
1733108470000|2024-12-02 03:01:10|181506.7|181376.7|181510.7|181380.7|181518|181388|181501.3|181371.3|10
1733108480000|2024-12-02 03:01:20|181504.3|181374.3|181528.7|181398.7|181531.4|181401.4|181500|181370|7
1733108490000|2024-12-02 03:01:30|181532.1|181402.1|181529.4|181399.4|181532.1|181402.1|181528.4|181398.4|3
1733108500000|2024-12-02 03:01:40|181528.7|181398.7|181533.8|181403.8|181540.1|181410.1|181528.7|181398.7|7
1733108510000|2024-12-02 03:01:50|181534.1|181404.1|181525.4|181395.4|181540.1|181410.1|181520|181390|6
1733108520000|2024-12-02 03:02:00|181508.7|181378.7|181525.4|181395.4|181527|181397|181498.1|181368.1|16
1733108530000|2024-12-02 03:02:10|181532.9|181402.9|181515.4|181385.4|181535.6|181405.6|181504|181374|17
1733108540000|2024-12-02 03:02:20|181514.4|181384.4|181536.7|181406.7|181536.7|181406.7|181514.4|181384.4|3
1733108550000|2024-12-02 03:02:30|181520|181390|181510.7|181380.7|181536.7|181406.7|181508.5|181378.5|13
1733108560000|2024-12-02 03:02:40|181529.7|181399.7|181516.5|181386.5|181529.7|181399.7|181505.3|181375.3|20
1733108570000|2024-12-02 03:02:50|181526.5|181396.5|181505.9|181375.9|181532.5|181402.5|181505.9|181375.9|12
1733108580000|2024-12-02 03:03:00|181518.3|181388.3|181547.2|181417.2|181557.1|181427.1|181515.3|181385.3|12
1733108590000|2024-12-02 03:03:10|181550.2|181420.2|181554.5|181424.5|181554.9|181424.9|181549|181419|7
1733108600000|2024-12-02 03:03:20|181560.4|181430.4|181558.1|181428.1|181560.4|181430.4|181558.1|181428.1|2
1733108610000|2024-12-02 03:03:30|181555.7|181425.7|181555.7|181425.7|181555.7|181425.7|181555.7|181425.7|1
1733108620000|2024-12-02 03:03:40|181556.6|181426.6|181556.6|181426.6|181556.6|181426.6|181555.7|181425.7|5
1733108630000|2024-12-02 03:03:50|181537.5|181447.5|181535.5|181445.5|181541|181451|181535.5|181445.5|5
1733108640000|2024-12-02 03:04:00|181537|181447|181537|181447|181546.5|181456.5|181531.5|181441.5|10
1733108650000|2024-12-02 03:04:10|181531|181441|181553.5|181423.5|181562.5|181446.5|181531|181420.8|8
1733108660000|2024-12-02 03:04:20|181548.8|181418.8|181549.5|181419.5|181549.5|181419.5|181545.2|181415.2|4
1733108670000|2024-12-02 03:04:30|181546.8|181416.8|181542.2|181412.2|181547.5|181417.5|181537.5|181407.5|13
1733108680000|2024-12-02 03:04:40|181546.2|181416.2|181522|181432|181549.5|181437.5|181521.5|181413.9|13
1733108690000|2024-12-02 03:04:50|181526.5|181436.5|181529|181439|181533|181443|181512|181422|13
1733108700000|2024-12-02 03:05:00|181517.5|181427.5|181545.4|181415.4|181545.4|181440|181517.5|181415.4|15
1733108710000|2024-12-02 03:05:10|181538.7|181408.7|181539.5|181409.5|181544.3|181414.3|181531.1|181401.1|7
1733108720000|2024-12-02 03:05:20|181531.8|181401.8|181536.9|181406.9|181543.9|181413.9|181531.1|181401.1|11
1733108730000|2024-12-02 03:05:30|181544.2|181414.2|181537.5|181407.5|181544.2|181414.2|181532.1|181402.1|8
1733108740000|2024-12-02 03:05:40|181540.1|181410.1|181527|181322.6|181570.2|181440.2|181527|181322.6|10
1733108750000|2024-12-02 03:05:50|181486.8|181356.8|181486.8|181356.8|181486.8|181356.8|181486.8|181356.8|1
1733108760000|2024-12-02 03:06:00|181525|181322.6|181508.8|181378.8|181525|181385.8|181504.5|181322.6|9
1733108770000|2024-12-02 03:06:10|181505.1|181375.1|181539.7|181409.7|181539.7|181409.7|181504.5|181374.5|9
1733108780000|2024-12-02 03:06:20|181537|181407|181537|181407|181542.5|181412.5|181537|181407|9
1733108790000|2024-12-02 03:06:30|181539.7|181409.7|181542.7|181412.7|181543.5|181413.5|181537.2|181407.2|9
1733108800000|2024-12-02 03:06:40|181549|181419|181604|181474|181605.3|181475.3|181537.8|181407.8|5
1733108810000|2024-12-02 03:06:50|181595.4|181465.4|181603.8|181473.8|181606|181476|181595.4|181465.4|4
1733108820000|2024-12-02 03:07:00|181600.8|181470.8|181600.8|181470.8|181600.8|181470.8|181600.8|181470.8|1
1733108830000|2024-12-02 03:07:10|181605.3|181475.3|181593.6|181463.6|181605.3|181475.3|181593.6|181463.6|3
1733108840000|2024-12-02 03:07:20|181597.1|181467.1|181600.5|181470.5|181603.5|181473.5|181597.1|181467.1|3
1733108850000|2024-12-02 03:07:30|181605.5|181475.5|181602|181472|181605.5|181475.5|181602|181472|2
1733108860000|2024-12-02 03:07:40|181599.7|181469.7|181590|181460|181602.2|181472.2|181578.7|181448.7|14
1733108870000|2024-12-02 03:07:50|181602.5|181472.5|181569.5|181479.5|181602.5|181479.5|181556.5|181453.5|6
1733108880000|2024-12-02 03:08:00|181562|181472|181587.3|181457.3|181591.4|181472|181562|181443.1|22
1733108890000|2024-12-02 03:08:10|181580.4|181450.4|181578.4|181448.4|181580.4|181450.4|181569.4|181439.4|14
1733108900000|2024-12-02 03:08:20|181579.9|181449.9|181572|181442|181590.2|181460.2|181572|181442|19
1733108910000|2024-12-02 03:08:30|181580.6|181450.6|181575.6|181445.6|181580.6|181450.6|181570.4|181440.4|10
1733108920000|2024-12-02 03:08:40|181573.6|181443.6|181570.2|181440.2|181596.1|181466.1|181567|181437|12
1733108930000|2024-12-02 03:08:50|181565.7|181435.7|181555.4|181425.4|181568.2|181438.2|181555.4|181425.4|6
1733108940000|2024-12-02 03:09:00|181561.2|181431.2|181557.5|181427.5|181567.5|181437.5|181553.5|181423.5|12
1733108950000|2024-12-02 03:09:10|181565.5|181435.5|181559.4|181429.4|181572|181442|181559.4|181429.4|7
1733108960000|2024-12-02 03:09:20|181559.1|181429.1|181568|181438|181568|181438|181557.4|181427.4|4
1733108970000|2024-12-02 03:09:30|181570.2|181440.2|181570.2|181440.2|181577|181447|181570.2|181440.2|3
1733108980000|2024-12-02 03:09:40|181573.8|181443.8|181544.2|181414.2|181573.8|181443.8|181544.2|181414.2|12
1733108990000|2024-12-02 03:09:50|181551|181421|181564.2|181434.2|181570.8|181440.8|181551|181421|12
1733109000000|2024-12-02 03:10:00|181567.7|181437.7|181565.9|181435.9|181574.4|181444.4|181565.7|181435.7|9
1733109010000|2024-12-02 03:10:10|181556.3|181426.3|181550.6|181420.6|181556.3|181426.3|181543.3|181413.3|13
1733109020000|2024-12-02 03:10:20|181555.8|181425.8|181560.3|181430.3|181570|181440|181548.5|181418.5|12
1733109030000|2024-12-02 03:10:30|181537.9|181447.9|181555.9|181425.9|181562.8|181457|181537.9|181425.9|10
1733109040000|2024-12-02 03:10:40|181551.5|181421.5|181539.2|181449.2|181553.8|181451.8|181539.2|181417|12
1733109050000|2024-12-02 03:10:50|181535.2|181445.2|181550.1|181420.1|181554|181447.9|181529.1|181420.1|12
1733109060000|2024-12-02 03:11:00|181553.6|181423.6|181533.6|181443.6|181555.4|181452.4|181533.6|181423.6|14
1733109070000|2024-12-02 03:11:10|181531.3|181441.3|181565|181435|181567.1|181444.4|181531.3|181420.1|18
1733109080000|2024-12-02 03:11:20|181567.1|181437.1|181566.7|181436.7|181570.6|181440.6|181564.1|181434.1|13
1733109090000|2024-12-02 03:11:30|181568.3|181438.3|181545.8|181455.8|181568.3|181455.8|181529.6|181432.4|11
1733109100000|2024-12-02 03:11:40|181544.4|181454.4|181540.9|181450.9|181544.4|181454.4|181531.6|181441.6|15
1733109110000|2024-12-02 03:11:50|181545.1|181455.1|181542.2|181452.2|181545.7|181455.7|181537.7|181447.7|9
1733109120000|2024-12-02 03:12:00|181537.4|181447.4|181532.6|181442.6|181538.6|181448.6|181530|181440|9
1733109130000|2024-12-02 03:12:10|181528.9|181438.9|181525.4|181435.4|181528.9|181438.9|181521.4|181431.4|7
1733109140000|2024-12-02 03:12:20|181527.6|181437.6|181526.4|181396.4|181528.8|181437.6|181507.8|181392|14
1733109150000|2024-12-02 03:12:30|181528.4|181398.4|181493.3|181403.3|181530.7|181410.2|181493.3|181395.9|6
1733109170000|2024-12-02 03:12:50|181500.4|181410.4|181500.9|181410.9|181508.1|181418.1|181500.1|181410.1|7
1733109180000|2024-12-02 03:13:00|181502.8|181412.8|181538.7|181448.7|181558.7|181456.1|181502.8|181412.8|20
1733109190000|2024-12-02 03:13:10|181536.2|181446.2|181541.5|181451.5|181542.7|181452.7|181530|181440|10
1733109200000|2024-12-02 03:13:20|181540.2|181450.2|181542.6|181452.6|181547.5|181457.5|181540.2|181450.2|13
1733109210000|2024-12-02 03:13:30|181538.8|181448.8|181542|181452|181551.5|181461.5|181538.5|181448.5|10
1733109220000|2024-12-02 03:13:40|181546.5|181456.5|181542.2|181452.2|181546.5|181456.5|181537.2|181447.2|7
1733109230000|2024-12-02 03:13:50|181544|181454|181570.4|181440.4|181579.3|181464.7|181544|181437.6|10
1733109240000|2024-12-02 03:14:00|181576.9|181446.9|181612.3|181522.3|181636.2|181522.3|181573.6|181443.6|26
1733109250000|2024-12-02 03:14:10|181609.7|181519.7|181633.1|181503.1|181640.9|181519.7|181609.7|181498.8|22
1733109260000|2024-12-02 03:14:20|181631.1|181501.1|181629.2|181499.2|181639.4|181509.4|181629|181499|13
1733109270000|2024-12-02 03:14:30|181635.3|181505.3|181617.8|181527.8|181642.1|181532.6|181617.8|181505.1|15
1733109280000|2024-12-02 03:14:40|181614.3|181524.3|181592.3|181502.3|181619.6|181529.6|181592|181502|12
1733109290000|2024-12-02 03:14:50|181585|181495|181574.6|181484.6|181585|181495|181573.8|181483.8|7
1733109300000|2024-12-02 03:15:00|181546.6|181456.6|181569.1|181439.1|181579.2|181456.6|181546.6|181428.9|12
1733109310000|2024-12-02 03:15:10|181554.6|181464.6|181545.1|181455.1|181566.4|181464.6|181545.1|181434.4|5
1733109320000|2024-12-02 03:15:20|181552.2|181462.2|181557.9|181467.9|181558.9|181468.9|181552.2|181462.2|5
1733109330000|2024-12-02 03:15:30|181560.4|181470.4|181554.9|181464.9|181560.4|181470.4|181554.9|181464.9|2
1733109340000|2024-12-02 03:15:40|181561.4|181471.4|181561.4|181471.4|181561.4|181471.4|181561.4|181471.4|1
1733109360000|2024-12-02 03:16:00|181566|181476|181573.6|181443.6|181582.7|181476|181563.6|181433.6|5
1733109370000|2024-12-02 03:16:10|181571.4|181441.4|181563.9|181433.9|181574.1|181463.8|181553.8|181430.9|10
1733109380000|2024-12-02 03:16:20|181549.8|181459.8|181581.3|181451.3|181582.6|181459.8|181549.1|181433.1|12
1733109390000|2024-12-02 03:16:30|181583.3|181453.3|181580.6|181450.6|181585|181455|181580.1|181450.1|15
1733109400000|2024-12-02 03:16:40|181573.2|181443.2|181565.7|181435.7|181580.8|181450.8|181556.7|181426.7|12
1733109410000|2024-12-02 03:16:50|181570.7|181440.7|181572.9|181442.9|181572.9|181442.9|181559.9|181429.9|7
1733109420000|2024-12-02 03:17:00|181570.2|181440.2|181569.2|181439.2|181575.5|181462.5|181551.1|181432.9|14
1733109430000|2024-12-02 03:17:10|181571.4|181441.4|181573.7|181443.7|181583.6|181471.8|181554.7|181438.4|12
1733109440000|2024-12-02 03:17:20|181577.7|181447.7|181572.7|181442.7|181577.7|181447.7|181572.7|181442.7|2
1733109450000|2024-12-02 03:17:30|181555.7|181465.7|181566.4|181436.4|181571.2|181466.2|181555.7|181436.4|4
1733109460000|2024-12-02 03:17:40|181572.4|181442.4|181555.5|181425.5|181577.2|181461|181535|181425.5|13
1733109470000|2024-12-02 03:17:50|181559.3|181429.3|181577.7|181447.7|181579.9|181473.5|181558.2|181429.3|9
1733109480000|2024-12-02 03:18:00|181575.7|181445.7|181569.2|181479.2|181579.5|181479.2|181556.4|181438.2|12
1733109490000|2024-12-02 03:18:10|181573.7|181443.7|181554.5|181464.5|181588|181464.5|181554.5|181443.7|7
1733109500000|2024-12-02 03:18:20|181558.9|181468.9|181576.7|181446.7|181576.7|181468.9|181553.5|181434.6|7
1733109510000|2024-12-02 03:18:30|181581.7|181451.7|181546|181456|181581.7|181471.8|181546|181451.7|14
1733109520000|2024-12-02 03:18:40|181548.5|181458.5|181562.3|181432.3|181563|181459.5|181548.5|181429|6
1733109530000|2024-12-02 03:18:50|181568|181438|181562.4|181472.4|181570.3|181474.4|181560.7|181438|5
1733109540000|2024-12-02 03:19:00|181560.3|181470.3|181551.9|181461.9|181560.8|181470.8|181545.8|181455.8|9
1733109550000|2024-12-02 03:19:10|181556.6|181466.6|181551.4|181461.4|181556.6|181466.6|181551.4|181461.4|2
1733109560000|2024-12-02 03:19:20|181557|181467|181545.7|181455.7|181564.2|181472.8|181545.7|181434.2|10
1733109570000|2024-12-02 03:19:30|181550.1|181460.1|181569.8|181439.8|181569.8|181460.1|181546|181435.5|4
1733109580000|2024-12-02 03:19:40|181574.4|181444.4|181559.4|181469.4|181579.5|181469.4|181550.1|181433.6|10
1733109590000|2024-12-02 03:19:50|181566.2|181476.2|181569.2|181479.2|181573.2|181483.2|181566.2|181476.2|3
1733109600000|2024-12-02 03:20:00|181575|181485|181571.2|181481.2|181576.2|181486.2|181570.5|181480.5|9
1733109610000|2024-12-02 03:20:10|181576.2|181486.2|181583.3|181493.3|181583.3|181493.3|181570.2|181480.2|10
1733109620000|2024-12-02 03:20:20|181578.8|181488.8|181570.8|181480.8|181578.8|181488.8|181570.8|181480.8|2
1733109630000|2024-12-02 03:20:30|181565.3|181475.3|181565.8|181475.8|181572|181482|181565.3|181475.3|6
1733109640000|2024-12-02 03:20:40|181568.4|181478.4|181550.2|181460.2|181574|181484|181550.2|181460.2|6
1733109650000|2024-12-02 03:20:50|181550.3|181460.3|181560.1|181470.1|181577.6|181476.6|181550.3|181447.6|16
1733109660000|2024-12-02 03:21:00|181555.8|181465.8|181573.6|181443.6|181579.9|181466.3|181552.4|181433.1|14
1733109670000|2024-12-02 03:21:10|181573.2|181443.2|181565.7|181435.7|181573.2|181471.5|181547.9|181435.7|29
1733109680000|2024-12-02 03:21:20|181564.5|181434.5|181567.6|181437.6|181575.8|181445.8|181564|181434|15
1733109690000|2024-12-02 03:21:30|181572.8|181442.8|181572.3|181442.3|181583.8|181453.8|181570.8|181440.8|12
1733109700000|2024-12-02 03:21:40|181574|181444|181576|181446|181576|181446|181574|181444|2
1733109720000|2024-12-02 03:22:00|181560.5|181470.5|181553|181463|181560.5|181470.5|181542.5|181452.5|3
1733109730000|2024-12-02 03:22:10|181550|181460|181554.9|181464.9|181554.9|181464.9|181550|181460|3
1733109740000|2024-12-02 03:22:20|181557.5|181467.5|181554.7|181464.7|181563.5|181473.5|181554.7|181464.7|4
1733109750000|2024-12-02 03:22:30|181559.6|181469.6|181568.8|181478.8|181568.8|181478.8|181549.8|181459.8|18
1733109760000|2024-12-02 03:22:40|181570.8|181480.8|181564.4|181474.4|181578.8|181488.8|181564.4|181474.4|9
1733109770000|2024-12-02 03:22:50|181567.9|181477.9|181576|181486|181579.7|181489.7|181567.9|181477.9|10
1733109780000|2024-12-02 03:23:00|181572.7|181482.7|181574.2|181484.2|181576.7|181486.7|181568.2|181478.2|11
1733109790000|2024-12-02 03:23:10|181579.1|181489.1|181570.6|181480.6|181579.1|181489.1|181559.8|181469.8|9
1733109800000|2024-12-02 03:23:20|181566.4|181476.4|181581|181491|181601.3|181511.3|181566.4|181476.4|16
1733109810000|2024-12-02 03:23:30|181586.6|181496.6|181629|181499|181638.7|181508.7|181586.6|181496.6|15
1733109820000|2024-12-02 03:23:40|181630.7|181500.7|181630.8|181500.8|181633.8|181503.8|181628|181498|15
1733109830000|2024-12-02 03:23:50|181632.8|181502.8|181630|181500|181633|181503|181627.5|181497.5|13
1733109840000|2024-12-02 03:24:00|181612|181522|181608.2|181518.2|181619.6|181529.6|181607|181517|14
1733109850000|2024-12-02 03:24:10|181610.4|181520.4|181608.2|181518.2|181610.9|181520.9|181607.2|181517.2|7
1733109860000|2024-12-02 03:24:20|181610.4|181520.4|181608.4|181518.4|181610.4|181520.4|181603.4|181513.4|12
1733109870000|2024-12-02 03:24:30|181611.9|181521.9|181611.1|181521.1|181622|181532|181611.1|181521.1|11
1733109880000|2024-12-02 03:24:40|181609.9|181519.9|181616.1|181526.1|181619.8|181529.8|181608.9|181518.9|16
1733109890000|2024-12-02 03:24:50|181617.3|181527.3|181611.6|181521.6|181617.3|181527.3|181610.3|181520.3|8
1733109900000|2024-12-02 03:25:00|181613.8|181523.8|181608.6|181518.6|181616.3|181526.3|181608.6|181518.6|14
1733109910000|2024-12-02 03:25:10|181610.8|181520.8|181612.8|181522.8|181615.6|181525.6|181604.9|181514.9|8
1733109920000|2024-12-02 03:25:20|181610.5|181520.5|181603.5|181513.5|181611|181521|181603.5|181513.5|5
1733109930000|2024-12-02 03:25:30|181608.5|181518.5|181605.7|181515.7|181614.6|181524.6|181605.7|181515.7|4
1733109940000|2024-12-02 03:25:40|181608.3|181518.3|181601.3|181511.3|181608.3|181518.3|181595.9|181505.9|12
1733109950000|2024-12-02 03:25:50|181603.3|181513.3|181609.5|181519.5|181609.5|181519.5|181599.6|181509.6|11
1733109960000|2024-12-02 03:26:00|181604.5|181514.5|181604.6|181514.6|181611.2|181521.2|181598.8|181508.8|10
1733109970000|2024-12-02 03:26:10|181610.1|181520.1|181602|181512|181610.1|181520.1|181597.3|181507.3|12
1733109980000|2024-12-02 03:26:20|181599.5|181509.5|181598.5|181508.5|181601.5|181511.5|181596.3|181506.3|7
1733109990000|2024-12-02 03:26:30|181596.3|181506.3|181599.6|181509.6|181599.6|181509.6|181594.3|181504.3|5
1733110000000|2024-12-02 03:26:40|181596.1|181506.1|181605.2|181515.2|181608.7|181518.7|181596.1|181506.1|12
1733110010000|2024-12-02 03:26:50|181602.7|181512.7|181607.5|181517.5|181610|181520|181602.7|181512.7|10
1733110020000|2024-12-02 03:27:00|181608.2|181518.2|181602.8|181512.8|181608.2|181518.2|181588.3|181498.3|8
1733110030000|2024-12-02 03:27:10|181605.8|181515.8|181607.6|181517.6|181607.8|181517.8|181603.5|181513.5|4
1733110040000|2024-12-02 03:27:20|181605.6|181515.6|181607.4|181517.4|181609.6|181519.6|181605.6|181515.6|3
1733110050000|2024-12-02 03:27:30|181610.4|181520.4|181619.9|181529.9|181619.9|181529.9|181607.4|181517.4|9
1733110060000|2024-12-02 03:27:40|181612.3|181522.3|181606.3|181516.3|181613.9|181523.9|181605.3|181515.3|14
1733110070000|2024-12-02 03:27:50|181600.2|181510.2|181593.7|181503.7|181600.2|181510.2|181591.5|181501.5|4
1733110080000|2024-12-02 03:28:00|181571.5|181481.5|181587.8|181497.8|181588.9|181498.9|181571.5|181481.5|9
1733110090000|2024-12-02 03:28:10|181581.7|181491.7|181577|181487|181581.7|181491.7|181572.1|181482.1|5
1733110100000|2024-12-02 03:28:20|181583.7|181493.7|181583|181493|181584.7|181494.7|181583|181493|3
1733110110000|2024-12-02 03:28:30|181585|181495|181574.2|181484.2|181585|181495|181574.2|181484.2|3
1733110120000|2024-12-02 03:28:40|181576.2|181486.2|181582.6|181492.6|181586.8|181496.8|181574.3|181484.3|7
1733110130000|2024-12-02 03:28:50|181576.5|181486.5|181598.6|181508.6|181599.9|181509.9|181576.5|181486.5|5
1733110140000|2024-12-02 03:29:00|181599.6|181509.6|181579.5|181489.5|181599.6|181509.6|181576.7|181486.7|10
1733110150000|2024-12-02 03:29:10|181574.2|181484.2|181583.1|181453.1|181589.3|181484.2|181574.2|181451.9|4
1733110160000|2024-12-02 03:29:20|181572.1|181442.1|181575.9|181445.9|181575.9|181445.9|181572.1|181442.1|2
1733110170000|2024-12-02 03:29:30|181579.2|181449.2|181587.4|181457.4|181587.4|181457.4|181579.2|181449.2|3
1733110180000|2024-12-02 03:29:40|181581.4|181451.4|181567|181477|181585.4|181477|181567|181448.9|5
1733110190000|2024-12-02 03:29:50|181562|181472|181557|181467|181566|181476|181557|181467|3
1733110200000|2024-12-02 03:30:00|181568.5|181478.5|181574.2|181484.2|181576.2|181486.2|181568.5|181478.5|3
1733110220000|2024-12-02 03:30:20|181556.5|181466.5|181561|181471|181564.3|181474.3|181547.8|181457.8|8
1733110230000|2024-12-02 03:30:30|181566.6|181476.6|181574.5|181484.5|181574.5|181484.5|181564.3|181474.3|5
1733110240000|2024-12-02 03:30:40|181569.3|181479.3|181565|181475|181569.3|181479.3|181560|181470|3
1733110250000|2024-12-02 03:30:50|181567.8|181477.8|181573|181483|181573|181483|181567.8|181477.8|3
1733110260000|2024-12-02 03:31:00|181563.5|181473.5|181568|181478|181568|181478|181563.5|181473.5|2
1733110270000|2024-12-02 03:31:10|181565.5|181475.5|181553.7|181463.7|181567.8|181477.8|181539.5|181449.5|15
1733110280000|2024-12-02 03:31:20|181546.9|181456.9|181558.7|181468.7|181561|181471|181538.9|181448.9|21
1733110290000|2024-12-02 03:31:30|181555.5|181465.5|181556|181466|181563|181473|181547.2|181457.2|12
1733110300000|2024-12-02 03:31:40|181556.2|181466.2|181559.5|181469.5|181563.2|181473.2|181556.2|181466.2|6
1733110310000|2024-12-02 03:31:50|181560.8|181470.8|181560.8|181470.8|181560.8|181470.8|181560.8|181470.8|1
1733110320000|2024-12-02 03:32:00|181571.5|181481.5|181571.5|181481.5|181571.5|181481.5|181571.5|181481.5|1
1733110330000|2024-12-02 03:32:10|181565|181475|181557.5|181467.5|181565|181475|181552.7|181462.7|3
1733110340000|2024-12-02 03:32:20|181550.7|181460.7|181562.7|181472.7|181562.7|181472.7|181541.6|181451.6|7
1733110360000|2024-12-02 03:32:40|181570.8|181480.8|181579.9|181489.9|181579.9|181489.9|181570.8|181480.8|3
1733110370000|2024-12-02 03:32:50|181574.3|181484.3|181568.3|181478.3|181574.3|181484.3|181568.3|181478.3|2
1733110380000|2024-12-02 03:33:00|181570.3|181480.3|181579.5|181489.5|181591.9|181501.9|181570.3|181480.3|6
1733110400000|2024-12-02 03:33:20|181585.2|181495.2|181612.9|181482.9|181628.2|181517.9|181585.2|181482.9|13
1733110410000|2024-12-02 03:33:30|181614.2|181484.2|181619.1|181489.1|181628.5|181498.5|181614.2|181484.2|10
1733110420000|2024-12-02 03:33:40|181614.5|181484.5|181596.9|181466.9|181627|181497|181596.9|181466.9|10
1733110440000|2024-12-02 03:34:00|181598.1|181468.1|181598.6|181468.6|181598.6|181468.6|181596.1|181466.1|3
1733110460000|2024-12-02 03:34:20|181579|181489|181579|181489|181579|181489|181579|181489|1
1733110470000|2024-12-02 03:34:30|181570.5|181480.5|181566|181476|181570.5|181480.5|181566|181476|2
1733110480000|2024-12-02 03:34:40|181570|181480|181571.7|181481.7|181571.7|181481.7|181570|181480|2
1733110500000|2024-12-02 03:35:00|181575|181485|181585.6|181495.6|181585.6|181495.6|181575|181485|3
1733110510000|2024-12-02 03:35:10|181582.6|181492.6|181582.6|181492.6|181582.6|181492.6|181582.6|181492.6|1
1733110520000|2024-12-02 03:35:20|181576.8|181486.8|181574|181484|181576.8|181486.8|181552.9|181462.9|10
1733110530000|2024-12-02 03:35:30|181571.2|181481.2|181566.6|181476.6|181571.2|181481.2|181562.8|181472.8|5
1733110540000|2024-12-02 03:35:40|181571.8|181481.8|181567.1|181477.1|181571.8|181481.8|181567.1|181477.1|2
1733110550000|2024-12-02 03:35:50|181568.1|181478.1|181568.3|181478.3|181570.8|181480.8|181566.1|181476.1|5
1733110570000|2024-12-02 03:36:10|181569.5|181479.5|181556.7|181466.7|181569.5|181479.5|181545.3|181455.3|6
1733110580000|2024-12-02 03:36:20|181561|181431|181549.2|181459.2|181570.7|181464.9|181545.3|181430.1|9
1733110590000|2024-12-02 03:36:30|181544.7|181454.7|181576.2|181486.2|181576.2|181486.2|181544.7|181454.7|7
1733110600000|2024-12-02 03:36:40|181582.2|181492.2|181585.1|181495.1|181585.6|181495.6|181582.2|181492.2|4
1733110620000|2024-12-02 03:37:00|181580.1|181490.1|181574.6|181484.6|181580.1|181490.1|181574.6|181484.6|2
1733110650000|2024-12-02 03:37:30|181701.5|181359.5|181571.5|181481.5|181701.5|181481.5|181571.5|181359.5|2
1733110660000|2024-12-02 03:37:40|181575.5|181485.5|181575.5|181485.5|181575.5|181485.5|181575.5|181485.5|1
1733110680000|2024-12-02 03:38:00|181573.7|181483.7|181569.5|181479.5|181573.7|181483.7|181567.5|181477.5|3
1733110690000|2024-12-02 03:38:10|181570.5|181480.5|181572.5|181482.5|181572.5|181482.5|181570.5|181480.5|2
1733110700000|2024-12-02 03:38:20|181567|181477|181570.2|181480.2|181570.2|181480.2|181561.7|181471.7|4
1733110710000|2024-12-02 03:38:30|181565|181475|181574.3|181484.3|181574.3|181484.3|181559.6|181469.6|10
1733110720000|2024-12-02 03:38:40|181580.3|181490.3|181586|181496|181586|181496|181580.3|181490.3|2
1733110730000|2024-12-02 03:38:50|181585|181495|181587|181497|181587|181497|181585|181495|2
1733110740000|2024-12-02 03:39:00|181581.2|181491.2|181581.2|181491.2|181581.2|181491.2|181581.2|181491.2|1
1733110750000|2024-12-02 03:39:10|181573|181483|181573|181483|181573|181483|181573|181483|1
1733110760000|2024-12-02 03:39:20|181567.5|181477.5|181570.8|181480.8|181570.8|181480.8|181565.1|181475.1|3
1733110790000|2024-12-02 03:39:50|181575|181485|181581.7|181491.7|181581.7|181491.7|181575|181485|2
1733110800000|2024-12-02 03:40:00|181577.2|181487.2|181585.2|181495.2|181585.2|181495.2|181577.2|181487.2|3
1733110810000|2024-12-02 03:40:10|181592.4|181502.4|181586.8|181496.8|181597.4|181507.4|181581.2|181491.2|6
1733110820000|2024-12-02 03:40:20|181580.3|181490.3|181562.2|181472.2|181580.3|181490.3|181562.2|181472.2|6
1733110830000|2024-12-02 03:40:30|181564.4|181474.4|181564.4|181474.4|181564.4|181474.4|181564.4|181474.4|1
1733110840000|2024-12-02 03:40:40|181566.7|181476.7|181582.4|181492.4|181584.4|181494.4|181564.2|181474.2|5
1733110880000|2024-12-02 03:41:20|181701.5|181359.5|181580|181490|181701.5|181490|181580|181359.5|2
1733110910000|2024-12-02 03:41:50|181576.5|181486.5|181572.3|181482.3|181576.5|181486.5|181561.2|181471.2|6
1733110920000|2024-12-02 03:42:00|181578.2|181488.2|181578.2|181488.2|181578.2|181488.2|181578.2|181488.2|1
1733110930000|2024-12-02 03:42:10|181583.7|181493.7|181583.7|181493.7|181583.7|181493.7|181583.7|181493.7|1
1733110940000|2024-12-02 03:42:20|181585.7|181495.7|181592.8|181502.8|181607.7|181517.7|181585.7|181495.7|9
1733110950000|2024-12-02 03:42:30|181597.1|181507.1|181584|181494|181597.4|181507.4|181582.8|181492.8|11
1733110960000|2024-12-02 03:42:40|181574.7|181484.7|181575.8|181485.8|181575.8|181485.8|181574.7|181484.7|3
1733110990000|2024-12-02 03:43:10|181706|181364|181707.5|181365.5|181707.5|181365.5|181706|181364|2
1733111000000|2024-12-02 03:43:20|181704.5|181362.5|181577.5|181487.5|181704.5|181487.5|181577.5|181362.5|2
1733111010000|2024-12-02 03:43:30|181568|181478|181562.8|181472.8|181568|181478|181560.8|181470.8|3
1733111020000|2024-12-02 03:43:40|181565.3|181475.3|181570.6|181480.6|181570.6|181480.6|181565.3|181475.3|2
1733111030000|2024-12-02 03:43:50|181573.2|181483.2|181573.2|181483.2|181573.2|181483.2|181573.2|181483.2|1
1733111060000|2024-12-02 03:44:20|181573|181483|181573|181483|181573|181483|181573|181483|1
1733111070000|2024-12-02 03:44:30|181594.4|181504.4|181591.4|181501.4|181594.4|181504.4|181591.4|181501.4|3
1733111080000|2024-12-02 03:44:40|181596.7|181506.7|181596.2|181506.2|181599.2|181509.2|181594.2|181504.2|6
1733111090000|2024-12-02 03:44:50|181598.7|181508.7|181593.4|181503.4|181607.2|181517.2|181593.4|181503.4|6
1733111100000|2024-12-02 03:45:00|181595.6|181505.6|181604.5|181514.5|181606.7|181516.7|181595.4|181505.4|12
1733111110000|2024-12-02 03:45:10|181598.7|181508.7|181601.6|181511.6|181601.6|181511.6|181589.1|181499.1|6
1733111130000|2024-12-02 03:45:30|181599.3|181509.3|181575.2|181485.2|181599.3|181509.3|181572|181482|5
1733111140000|2024-12-02 03:45:40|181576.2|181486.2|181584.9|181494.9|181586.9|181496.9|181576.2|181486.2|3
1733111150000|2024-12-02 03:45:50|181577.9|181487.9|181572.9|181482.9|181577.9|181487.9|181572.9|181482.9|2
1733111160000|2024-12-02 03:46:00|181574.7|181484.7|181574.7|181484.7|181574.7|181484.7|181574.7|181484.7|1
1733111180000|2024-12-02 03:46:20|181569.2|181479.2|181559.9|181469.9|181569.2|181479.2|181559.9|181469.9|3
1733111200000|2024-12-02 03:46:40|181554.3|181464.3|181564.3|181474.3|181564.3|181474.3|181554.3|181464.3|2
1733111210000|2024-12-02 03:46:50|181557.8|181467.8|181569.6|181479.6|181569.6|181479.6|181557.8|181467.8|3
1733111240000|2024-12-02 03:47:20|181574.3|181484.3|181582.6|181492.6|181582.6|181492.6|181574.3|181484.3|2
1733111270000|2024-12-02 03:47:50|181706|181364|181567.6|181477.6|181706|181477.6|181567.6|181364|2
1733111280000|2024-12-02 03:48:00|181573.8|181483.8|181579.9|181489.9|181579.9|181489.9|181573.8|181483.8|2
1733111290000|2024-12-02 03:48:10|181572.8|181482.8|181567.6|181477.6|181572.8|181482.8|181567.6|181477.6|2
1733111310000|2024-12-02 03:48:30|181569.6|181479.6|181584.6|181494.6|181590.9|181500.9|181569.6|181479.6|4
1733111320000|2024-12-02 03:48:40|181579.1|181489.1|181575|181485|181579.1|181489.1|181575|181485|2
1733111330000|2024-12-02 03:48:50|181572.8|181482.8|181574.8|181484.8|181574.8|181484.8|181572.8|181482.8|2
1733111340000|2024-12-02 03:49:00|181581.3|181491.3|181583.3|181493.3|181588.7|181498.7|181581.3|181491.3|5
1733111360000|2024-12-02 03:49:20|181580.8|181490.8|181575.3|181485.3|181583.1|181493.1|181575.3|181485.3|4
1733111380000|2024-12-02 03:49:40|181572|181482|181566.5|181476.5|181572|181482|181566.5|181476.5|2
1733111390000|2024-12-02 03:49:50|181568.5|181478.5|181573.9|181483.9|181573.9|181483.9|181568.5|181478.5|2
1733111400000|2024-12-02 03:50:00|181567.8|181477.8|181563.3|181473.3|181567.8|181477.8|181563.3|181473.3|2
1733111410000|2024-12-02 03:50:10|181558.1|181468.1|181554.4|181464.4|181558.1|181468.1|181554.4|181464.4|2
1733111420000|2024-12-02 03:50:20|181557.6|181467.6|181559.3|181469.3|181559.3|181469.3|181557.6|181467.6|2
1733111430000|2024-12-02 03:50:30|181556.5|181466.5|181556.5|181466.5|181556.5|181466.5|181556.5|181466.5|1
1733111450000|2024-12-02 03:50:50|181579.1|181449.1|181579.1|181449.1|181579.1|181449.1|181579.1|181449.1|1
1733111460000|2024-12-02 03:51:00|181593.3|181463.3|181593.3|181463.3|181593.3|181463.3|181593.3|181463.3|1
1733111490000|2024-12-02 03:51:30|181576.5|181486.5|181587.9|181497.9|181700.5|181497.9|181576.5|181358.5|3
1733111520000|2024-12-02 03:52:00|181578.8|181488.8|181572.5|181482.5|181578.8|181488.8|181566.5|181476.5|5
1733111530000|2024-12-02 03:52:10|181565.6|181475.6|181565.6|181475.6|181565.6|181475.6|181565.6|181475.6|1
1733111540000|2024-12-02 03:52:20|181571.4|181481.4|181576.3|181486.3|181576.8|181486.8|181566|181476|4
1733111550000|2024-12-02 03:52:30|181571.3|181481.3|181565.2|181475.2|181571.3|181481.3|181565.2|181475.2|2
1733111570000|2024-12-02 03:52:50|181568.5|181478.5|181569.7|181479.7|181575.2|181485.2|181568.5|181478.5|3
1733111580000|2024-12-02 03:53:00|181577.3|181487.3|181580.3|181490.3|181580.3|181490.3|181577.3|181487.3|2
1733111590000|2024-12-02 03:53:10|181574.9|181484.9|181555.4|181465.4|181574.9|181484.9|181555.4|181465.4|2
1733111600000|2024-12-02 03:53:20|181580.4|181490.4|181586|181496|181586|181496|181580.4|181490.4|2
1733111610000|2024-12-02 03:53:30|181581.3|181491.3|181581.3|181491.3|181581.3|181491.3|181581.3|181491.3|1
1733111620000|2024-12-02 03:53:40|181575.8|181485.8|181567.8|181477.8|181575.8|181485.8|181566.9|181476.9|3
1733111640000|2024-12-02 03:54:00|181561.8|181471.8|181561.8|181471.8|181561.8|181471.8|181561.8|181471.8|1
1733111650000|2024-12-02 03:54:10|181565.1|181475.1|181574.6|181484.6|181574.6|181484.6|181565.1|181475.1|2
1733111660000|2024-12-02 03:54:20|181576.6|181486.6|181578.6|181488.6|181578.6|181488.6|181576.6|181486.6|2
1733111680000|2024-12-02 03:54:40|181584.5|181494.5|181584.5|181494.5|181584.5|181494.5|181584.5|181494.5|1
1733111690000|2024-12-02 03:54:50|181578.7|181488.7|181578.7|181488.7|181578.7|181488.7|181578.7|181488.7|1
1733111700000|2024-12-02 03:55:00|181584.2|181494.2|181587.4|181497.4|181612.8|181522.8|181584.2|181494.2|12
1733111710000|2024-12-02 03:55:10|181588.6|181498.6|181588.6|181498.6|181588.6|181498.6|181588.6|181498.6|1
1733111720000|2024-12-02 03:55:20|181594.8|181504.8|181594.8|181504.8|181594.8|181504.8|181594.8|181504.8|1
1733111730000|2024-12-02 03:55:30|181603|181513|181565.4|181475.4|181603|181513|181563.4|181473.4|8
1733111750000|2024-12-02 03:55:50|181576.5|181486.5|181576.5|181486.5|181576.5|181486.5|181576.5|181486.5|1
1733111760000|2024-12-02 03:56:00|181574.3|181484.3|181575.3|181485.3|181575.3|181485.3|181574.3|181484.3|2
1733111780000|2024-12-02 03:56:20|181565.5|181475.5|181565.2|181475.2|181565.5|181475.5|181565.2|181475.2|2
1733111790000|2024-12-02 03:56:30|181560.5|181430.5|181580.3|181450.3|181581.5|181451.5|181560.5|181430.5|8
1733111800000|2024-12-02 03:56:40|181575.1|181445.1|181574.6|181444.6|181584.2|181454.2|181561.1|181431.1|11
1733111810000|2024-12-02 03:56:50|181564.6|181434.6|181564.8|181434.8|181578.9|181448.9|181562.8|181432.8|8
1733111820000|2024-12-02 03:57:00|181570.9|181440.9|181573.8|181443.8|181573.8|181443.8|181569|181439|6
1733111840000|2024-12-02 03:57:20|181570.9|181440.9|181554.7|181464.7|181570.9|181464.7|181549.9|181440.9|3
1733111850000|2024-12-02 03:57:30|181564.6|181474.6|181564.6|181474.6|181564.6|181474.6|181564.6|181474.6|1
1733111860000|2024-12-02 03:57:40|181562.7|181472.7|181562.7|181472.7|181562.7|181472.7|181562.7|181472.7|1
1733111870000|2024-12-02 03:57:50|181563|181473|181563|181473|181563|181473|181563|181473|1
1733111880000|2024-12-02 03:58:00|181559.4|181469.4|181568.1|181438.1|181568.1|181469.4|181546.9|181436.7|6
1733111890000|2024-12-02 03:58:10|181570.2|181440.2|181575.2|181445.2|181575.2|181445.2|181570.2|181440.2|2
1733111900000|2024-12-02 03:58:20|181566.4|181436.4|181571.8|181441.8|181571.9|181441.9|181566.4|181436.4|3
1733111910000|2024-12-02 03:58:30|181572.9|181442.9|181553.5|181463.5|181572.9|181463.5|181553.5|181442.9|2
1733111920000|2024-12-02 03:58:40|181557.5|181467.5|181564|181474|181564|181474|181557.5|181467.5|3
1733111930000|2024-12-02 03:58:50|181556.7|181466.7|181556.6|181466.6|181563.2|181473.2|181553.6|181463.6|7
1733111950000|2024-12-02 03:59:10|181564.4|181474.4|181570.1|181480.1|181574.1|181484.1|181564.4|181474.4|3
1733111980000|2024-12-02 03:59:40|181571.5|181481.5|181565|181475|181695.5|181481.5|181565|181348.5|4
1733112000000|2024-12-02 04:00:00|181566.8|181476.8|181566.8|181476.8|181566.8|181476.8|181566.8|181476.8|1
1733112030000|2024-12-02 04:00:30|181573.7|181483.7|181583.5|181493.5|181583.5|181493.5|181573.7|181483.7|3
1733112040000|2024-12-02 04:00:40|181584.1|181494.1|181585.7|181455.7|181585.7|181494.1|181570|181446.4|5
1733112060000|2024-12-02 04:01:00|181568.8|181478.8|181579.6|181489.6|181579.6|181489.6|181566.7|181476.7|3
1733112070000|2024-12-02 04:01:10|181576.6|181486.6|181579.1|181489.1|181579.1|181489.1|181576.6|181486.6|2
1733112080000|2024-12-02 04:01:20|181583.8|181493.8|181582.8|181492.8|181583.8|181493.8|181572.9|181482.9|5
1733112090000|2024-12-02 04:01:30|181589|181499|181585.4|181495.4|181589|181499|181585.4|181495.4|2
1733112100000|2024-12-02 04:01:40|181588.4|181498.4|181595.2|181505.2|181612.5|181522.5|181588.4|181498.4|14
1733112110000|2024-12-02 04:01:50|181600.9|181510.9|181586.6|181496.6|181600.9|181510.9|181586.6|181496.6|8
1733112120000|2024-12-02 04:02:00|181586.1|181496.1|181570.5|181480.5|181586.1|181496.1|181570.5|181480.5|7
1733112150000|2024-12-02 04:02:30|181574.5|181484.5|181581|181491|181586|181496|181574.5|181484.5|3
1733112160000|2024-12-02 04:02:40|181579|181489|181585|181495|181585.5|181495.5|181579|181489|5
1733112170000|2024-12-02 04:02:50|181583|181493|181580.5|181490.5|181585|181495|181574|181484|4
1733112180000|2024-12-02 04:03:00|181579.1|181489.1|181579.1|181489.1|181579.1|181489.1|181579.1|181489.1|1
1733112190000|2024-12-02 04:03:10|181560.6|181470.6|181560.6|181470.6|181560.6|181470.6|181560.6|181470.6|1
1733112210000|2024-12-02 04:03:30|181557.3|181467.3|181556.4|181466.4|181557.3|181467.3|181551.2|181461.2|3
1733112220000|2024-12-02 04:03:40|181559.3|181469.3|181559.3|181469.3|181559.3|181469.3|181559.3|181469.3|1
1733112230000|2024-12-02 04:03:50|181559.9|181469.9|181576.1|181486.1|181576.1|181486.1|181559.9|181469.9|2
1733112240000|2024-12-02 04:04:00|181571.8|181481.8|181571.8|181481.8|181571.8|181481.8|181571.8|181481.8|1
1733112250000|2024-12-02 04:04:10|181563.5|181473.5|181600.1|181470.1|181600.1|181473.5|181563.5|181470.1|2
1733112260000|2024-12-02 04:04:20|181585.7|181455.7|181570|181480|181585.7|181480|181564.8|181455.7|4
1733112290000|2024-12-02 04:04:50|181575.5|181485.5|181582.8|181492.8|181582.8|181492.8|181575.5|181485.5|2
1733112300000|2024-12-02 04:05:00|181566.7|181476.7|181569.2|181479.2|181571|181481|181566.7|181476.7|4
1733112310000|2024-12-02 04:05:10|181568.7|181478.7|181568.5|181478.5|181568.7|181478.7|181568.5|181478.5|2
1733112330000|2024-12-02 04:05:30|181571|181481|181564.5|181474.5|181571|181481|181558|181468|5
1733112340000|2024-12-02 04:05:40|181566|181476|181578|181448|181578|181476|181541.5|181448|3
1733112360000|2024-12-02 04:06:00|181577.8|181447.8|181590|181460|181590|181460|181577.8|181447.8|2
1733112370000|2024-12-02 04:06:10|181585|181455|181587|181457|181587|181457|181585|181455|2
1733112380000|2024-12-02 04:06:20|181586|181456|181586|181456|181586|181456|181586|181456|1
1733112390000|2024-12-02 04:06:30|181565.5|181475.5|181565.5|181475.5|181565.5|181475.5|181565.5|181475.5|1
1733112410000|2024-12-02 04:06:50|181693.5|181351.5|181576.1|181446.1|181693.5|181446.1|181576.1|181351.5|2
1733112420000|2024-12-02 04:07:00|181577.1|181447.1|181577.1|181447.1|181577.1|181447.1|181577.1|181447.1|1
1733112430000|2024-12-02 04:07:10|181579.1|181449.1|181598.8|181508.8|181618.8|181508.8|181530.4|181440.4|5
1733112440000|2024-12-02 04:07:20|181530.4|181440.4|181568|181478|181568|181478|181530.4|181440.4|4
1733112460000|2024-12-02 04:07:40|181572.3|181482.3|181577.5|181487.5|181578.3|181488.3|181572.3|181482.3|4
1733112470000|2024-12-02 04:07:50|181579.9|181489.9|181579.9|181489.9|181579.9|181489.9|181579.9|181489.9|1
1733112490000|2024-12-02 04:08:10|181585.5|181495.5|181595.8|181505.8|181595.8|181505.8|181585.5|181495.5|2
1733112520000|2024-12-02 04:08:40|181599.5|181509.5|181578.7|181488.7|181607|181517|181576.8|181486.8|6
1733112530000|2024-12-02 04:08:50|181572|181482|181575.4|181485.4|181575.4|181485.4|181572|181482|2
1733112560000|2024-12-02 04:09:20|181700|181358|181701|181359|181701|181359|181700|181358|2
1733112570000|2024-12-02 04:09:30|181699.5|181357.5|181699.5|181357.5|181699.5|181357.5|181699.5|181357.5|1
1733112580000|2024-12-02 04:09:40|181703|181361|181595.8|181465.8|181703|181465.8|181593.9|181359.5|4
1733112590000|2024-12-02 04:09:50|181590.3|181460.3|181566.7|181476.7|181590.3|181477.5|181561.4|181460.3|4
1733112600000|2024-12-02 04:10:00|181566.5|181476.5|181566.5|181476.5|181566.5|181476.5|181566.5|181476.5|1
1733112610000|2024-12-02 04:10:10|181573.1|181483.1|181573.1|181483.1|181573.1|181483.1|181573.1|181483.1|1
1733112630000|2024-12-02 04:10:30|181595.1|181465.1|181595.1|181465.1|181595.1|181465.1|181595.1|181465.1|1
1733112650000|2024-12-02 04:10:50|181696.5|181354.5|181557.7|181467.7|181696.5|181481|181557.7|181354.5|4
1733112660000|2024-12-02 04:11:00|181560.4|181470.4|181565.9|181475.9|181565.9|181475.9|181560.4|181470.4|2
1733112670000|2024-12-02 04:11:10|181570.1|181480.1|181584.4|181494.4|181584.4|181494.4|181570.1|181480.1|2
1733112680000|2024-12-02 04:11:20|181599.1|181509.1|181593.9|181503.9|181599.1|181509.1|181593.9|181503.9|3
1733112700000|2024-12-02 04:11:40|181587.3|181497.3|181580.4|181490.4|181587.3|181497.3|181580.4|181490.4|2
1733112720000|2024-12-02 04:12:00|181566.8|181476.8|181571.9|181481.9|181571.9|181481.9|181566.8|181476.8|2
1733112730000|2024-12-02 04:12:10|181573.6|181483.6|181571.6|181481.6|181573.6|181483.6|181571.6|181481.6|2
1733112750000|2024-12-02 04:12:30|181569.6|181479.6|181577|181487|181577|181487|181569.6|181479.6|3
1733112780000|2024-12-02 04:13:00|181700.5|181358.5|181588.6|181498.6|181700.5|181498.6|181588.6|181358.5|4
1733112790000|2024-12-02 04:13:10|181582.8|181492.8|181586.8|181496.8|181589.8|181499.8|181582.8|181492.8|4
1733112800000|2024-12-02 04:13:20|181587.8|181497.8|181573.6|181483.6|181588.9|181498.9|181571.3|181481.3|6
1733112810000|2024-12-02 04:13:30|181572.6|181482.6|181569.6|181479.6|181572.6|181482.6|181569.6|181479.6|2
1733112820000|2024-12-02 04:13:40|181568.6|181478.6|181557.9|181467.9|181568.6|181478.6|181557.9|181467.9|2
1733112830000|2024-12-02 04:13:50|181559.8|181469.8|181559.8|181469.8|181559.8|181469.8|181559.8|181469.8|1
1733112850000|2024-12-02 04:14:10|181559|181469|181554.5|181464.5|181559|181469|181552.5|181462.5|3
1733112860000|2024-12-02 04:14:20|181564.5|181474.5|181562|181472|181564.5|181474.5|181560|181470|3
1733112870000|2024-12-02 04:14:30|181562.4|181472.4|181562.4|181472.4|181562.4|181472.4|181562.4|181472.4|1
1733112900000|2024-12-02 04:15:00|181567.4|181477.4|181613.7|181483.7|181619.1|181507.9|181567.4|181477.4|5
1733112920000|2024-12-02 04:15:20|181613.3|181483.3|181608.1|181478.1|181613.3|181483.3|181608.1|181478.1|2
1733112930000|2024-12-02 04:15:30|181607.1|181477.1|181588.4|181458.4|181607.1|181477.1|181588.4|181458.4|4
1733112940000|2024-12-02 04:15:40|181583|181453|181589.2|181459.2|181589.2|181459.2|181583|181453|2
1733112950000|2024-12-02 04:15:50|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|1
1733112970000|2024-12-02 04:16:10|181567.5|181477.5|181586.8|181496.8|181586.8|181496.8|181567.5|181477.5|3
1733112980000|2024-12-02 04:16:20|181589.6|181499.6|181585.9|181495.9|181589.6|181499.6|181585.9|181495.9|2
1733112990000|2024-12-02 04:16:30|181584.6|181494.6|181575.9|181485.9|181584.6|181494.6|181570.6|181480.6|3
1733113010000|2024-12-02 04:16:50|181570.2|181480.2|181566.9|181476.9|181570.2|181480.2|181566.9|181476.9|2
1733113020000|2024-12-02 04:17:00|181577.6|181487.6|181577.6|181487.6|181577.6|181487.6|181577.6|181487.6|1
1733113030000|2024-12-02 04:17:10|181576.6|181486.6|181576.6|181486.6|181576.6|181486.6|181576.6|181486.6|1
1733113050000|2024-12-02 04:17:30|181578|181488|181581.6|181491.6|181595.1|181505.1|181578|181488|6
1733113060000|2024-12-02 04:17:40|181578.4|181488.4|181582.4|181492.4|181582.4|181492.4|181572.1|181482.1|5
1733113080000|2024-12-02 04:18:00|181587.1|181497.1|181584.1|181494.1|181587.1|181497.1|181584.1|181494.1|2
1733113100000|2024-12-02 04:18:20|181586.5|181496.5|181590.5|181500.5|181590.5|181500.5|181586.5|181496.5|2
1733113110000|2024-12-02 04:18:30|181596.5|181506.5|181591|181501|181596.5|181506.5|181591|181501|2
1733113120000|2024-12-02 04:18:40|181569.4|181439.4|181551.6|181421.6|181569.4|181439.4|181548.3|181418.3|6
1733113150000|2024-12-02 04:19:10|181565.1|181435.1|181561.4|181431.4|181568|181438|181561.4|181431.4|4
1733113160000|2024-12-02 04:19:20|181564.2|181434.2|181567.9|181437.9|181579.4|181449.4|181563.7|181433.7|9
1733113170000|2024-12-02 04:19:30|181564.1|181434.1|181578.1|181448.1|181578.6|181448.6|181562.1|181432.1|20
1733113180000|2024-12-02 04:19:40|181576.8|181446.8|181582.5|181452.5|181589.2|181459.2|181576.8|181446.8|6
1733113200000|2024-12-02 04:20:00|181588|181458|181584.3|181454.3|181588|181458|181584.3|181454.3|3
1733113210000|2024-12-02 04:20:10|181582.3|181452.3|181582.3|181452.3|181582.3|181452.3|181582.3|181452.3|1
1733113230000|2024-12-02 04:20:30|181563.5|181473.5|181563.5|181473.5|181563.5|181473.5|181563.5|181473.5|1
1733113240000|2024-12-02 04:20:40|181567.8|181477.8|181573.5|181483.5|181573.5|181483.5|181567.8|181477.8|2
1733113250000|2024-12-02 04:20:50|181567.9|181477.9|181573|181483|181573|181483|181567.9|181477.9|2
1733113260000|2024-12-02 04:21:00|181566.9|181476.9|181550.5|181460.5|181566.9|181476.9|181547.8|181457.8|4
1733113270000|2024-12-02 04:21:10|181550.8|181460.8|181561.8|181471.8|181562|181472|181550.8|181460.8|3
1733113280000|2024-12-02 04:21:20|181554.5|181464.5|181556.3|181466.3|181556.3|181466.3|181550.2|181460.2|3
1733113300000|2024-12-02 04:21:40|181550|181460|181556.6|181466.6|181556.6|181466.6|181550|181460|4
1733113320000|2024-12-02 04:22:00|181550.6|181460.6|181551.1|181461.1|181551.1|181461.1|181550.6|181460.6|2
1733113330000|2024-12-02 04:22:10|181554.1|181464.1|181554.1|181464.1|181554.1|181464.1|181554.1|181464.1|1
1733113350000|2024-12-02 04:22:30|181560|181470|181560|181470|181560|181470|181560|181470|1
1733113360000|2024-12-02 04:22:40|181562.2|181472.2|181576.9|181486.9|181577.9|181487.9|181562.2|181472.2|3
1733113380000|2024-12-02 04:23:00|181571.4|181481.4|181571.4|181481.4|181571.4|181481.4|181571.4|181481.4|1
1733113390000|2024-12-02 04:23:10|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|181586.4|181456.4|1
1733113410000|2024-12-02 04:23:30|181696.5|181354.5|181559.7|181469.7|181696.5|181476.6|181550.6|181354.5|5
1733113420000|2024-12-02 04:23:40|181557.5|181467.5|181557.4|181467.4|181562.8|181472.8|181557.2|181467.2|4
1733113430000|2024-12-02 04:23:50|181563.2|181473.2|181554.9|181464.9|181563.2|181473.2|181554.9|181464.9|5
1733113460000|2024-12-02 04:24:20|181552.1|181462.1|181566.2|181476.2|181566.2|181476.2|181550.5|181460.5|5
1733113470000|2024-12-02 04:24:30|181572.2|181482.2|181568.8|181478.8|181577.4|181487.4|181568.8|181478.8|4
1733113490000|2024-12-02 04:24:50|181565.8|181475.8|181553.4|181463.4|181565.8|181475.8|181548|181458|7
1733113500000|2024-12-02 04:25:00|181551.2|181461.2|181544.3|181454.3|181558.2|181468.2|181544.3|181454.3|7
1733113510000|2024-12-02 04:25:10|181541.5|181451.5|181553.7|181463.7|181553.7|181463.7|181541.5|181451.5|4
1733113520000|2024-12-02 04:25:20|181551.7|181461.7|181408.8|181278.8|181557.1|181467.1|181408.8|181278.8|12
1733113530000|2024-12-02 04:25:30|181410.3|181280.3|181394.6|181264.6|181410.3|181280.3|181394.6|181264.6|10
1733113540000|2024-12-02 04:25:40|181401.1|181271.1|181380.7|181250.7|181402.7|181272.7|181365.7|181235.7|30
1733113550000|2024-12-02 04:25:50|181375.1|181245.1|181388.1|181258.1|181388.1|181258.1|181344.8|181214.8|30
1733113560000|2024-12-02 04:26:00|181377.4|181247.4|181371.4|181241.4|181380.4|181250.4|181363.8|181233.8|35
1733113570000|2024-12-02 04:26:10|181374.2|181244.2|181380|181250|181390.3|181260.3|181365.3|181235.3|34
1733113580000|2024-12-02 04:26:20|181373.3|181243.3|181376.1|181246.1|181379.7|181249.7|181369.1|181239.1|37
1733113590000|2024-12-02 04:26:30|181376.9|181246.9|181372.5|181242.5|181385.7|181255.7|181367.1|181237.1|36
1733113600000|2024-12-02 04:26:40|181382.4|181252.4|181374.7|181244.7|181391.2|181261.2|181368.4|181238.4|40
1733113610000|2024-12-02 04:26:50|181411|181281|181409.8|181279.8|181414.5|181284.5|181409|181279|7
1733113620000|2024-12-02 04:27:00|181393.1|181263.1|181390.3|181260.3|181406.6|181276.6|181390.3|181260.3|15
1733113630000|2024-12-02 04:27:10|181393.1|181263.1|181391.4|181261.4|181403.4|181273.4|181383.7|181253.7|38
1733113640000|2024-12-02 04:27:20|181395|181265|181440.7|181310.7|181440.7|181310.7|181372.5|181242.5|26
1733113650000|2024-12-02 04:27:30|181444|181314|181432.4|181302.4|181450|181320|181430.4|181300.4|9
1733113660000|2024-12-02 04:27:40|181438.9|181308.9|181428.9|181298.9|181438.9|181308.9|181428.9|181298.9|5
1733113670000|2024-12-02 04:27:50|181421.9|181291.9|181412.4|181282.4|181430.2|181300.2|181410.3|181280.3|18
1733113680000|2024-12-02 04:28:00|181414.9|181284.9|181423.2|181293.2|181426.4|181296.4|181411.2|181281.2|13
1733113690000|2024-12-02 04:28:10|181425.9|181295.9|181409.3|181279.3|181425.9|181295.9|181408.6|181278.6|11
1733113700000|2024-12-02 04:28:20|181403.8|181273.8|181415.9|181285.9|181415.9|181285.9|181403.8|181273.8|6
1733113710000|2024-12-02 04:28:30|181409.1|181279.1|181409.9|181279.9|181412.2|181282.2|181408.6|181278.6|8
1733113720000|2024-12-02 04:28:40|181411.7|181281.7|181415.8|181285.8|181419.4|181289.4|181409.5|181279.5|12
1733113730000|2024-12-02 04:28:50|181419.6|181289.6|181395.6|181305.6|181419.6|181309.9|181395.6|181289.6|5
1733113740000|2024-12-02 04:29:00|181399.1|181309.1|181418.5|181288.5|181431.3|181320.2|181399.1|181282.3|23
1733113750000|2024-12-02 04:29:10|181421.6|181291.6|181419.7|181289.7|181430.2|181300.2|181418.5|181288.5|9
1733113760000|2024-12-02 04:29:20|181422.2|181292.2|181432.6|181302.6|181437.6|181307.6|181418|181288|11
1733113770000|2024-12-02 04:29:30|181440.2|181310.2|181428.2|181298.2|181452.5|181322.5|181428.2|181298.2|12
1733113780000|2024-12-02 04:29:40|181425.7|181295.7|181428|181298|181445.2|181315.2|181425.7|181295.7|13
1733113790000|2024-12-02 04:29:50|181455.4|181325.4|181440.3|181310.3|181463.7|181333.7|181431.4|181301.4|18
1733113800000|2024-12-02 04:30:00|181407.4|181277.4|181387.3|181297.3|181411.9|181297.3|181381.5|181265.4|13
1733113810000|2024-12-02 04:30:10|181400.9|181310.9|181419|181289|181437.2|181313.9|181400.9|181289|15
1733113820000|2024-12-02 04:30:20|181421.5|181291.5|181412.8|181282.8|181424.5|181294.5|181411.5|181281.5|16
1733113830000|2024-12-02 04:30:30|181414.5|181284.5|181414.8|181284.8|181422.5|181292.5|181411.2|181281.2|22
1733113840000|2024-12-02 04:30:40|181408.1|181278.1|181418.5|181288.5|181424.5|181294.5|181408.1|181278.1|21
1733113850000|2024-12-02 04:30:50|181416|181286|181414.7|181284.7|181420|181290|181403.7|181273.7|19
1733113860000|2024-12-02 04:31:00|181417.7|181287.7|181388.3|181298.3|181422|181307.3|181388.3|181281.7|20
1733113870000|2024-12-02 04:31:10|181385.5|181295.5|181412|181282|181426.8|181307.3|181385.2|181280.2|23
1733113880000|2024-12-02 04:31:20|181414.3|181284.3|181443|181313|181444.2|181314.2|181411.8|181281.8|13
1733113890000|2024-12-02 04:31:30|181440.5|181310.5|181444.5|181314.5|181444.5|181314.5|181440.5|181310.5|3
1733113900000|2024-12-02 04:31:40|181452.2|181322.2|181431.3|181301.3|181452.8|181322.8|181427.1|181297.1|14
1733113910000|2024-12-02 04:31:50|181427.1|181297.1|181433|181303|181434.9|181304.9|181423.3|181293.3|7
1733113920000|2024-12-02 04:32:00|181442.2|181312.2|181450.2|181320.2|181454.9|181324.9|181438.2|181308.2|6
1733113940000|2024-12-02 04:32:20|181435.8|181305.8|181431.5|181301.5|181435.8|181305.8|181410|181280|8
1733113970000|2024-12-02 04:32:50|181535.5|181193.5|181535.5|181193.5|181535.5|181193.5|181535.5|181193.5|1
1733113980000|2024-12-02 04:33:00|181414.2|181284.2|181414.2|181284.2|181414.2|181284.2|181414.2|181284.2|1
1733114000000|2024-12-02 04:33:20|181424.9|181294.9|181410.5|181280.5|181424.9|181294.9|181382.1|181252.1|9
1733114010000|2024-12-02 04:33:30|181406.5|181276.5|181407.7|181277.7|181417|181287|181406.5|181276.5|12
1733114020000|2024-12-02 04:33:40|181392.2|181302.2|181386.5|181296.5|181395.2|181305.2|181384.5|181294.5|19
1733114030000|2024-12-02 04:33:50|181385.8|181295.8|181379.1|181289.1|181390.5|181300.5|181376.1|181286.1|14
1733114040000|2024-12-02 04:34:00|181381.9|181291.9|181375.5|181285.5|181390.6|181300.6|181375.5|181285.5|12
1733114050000|2024-12-02 04:34:10|181377.8|181287.8|181387.9|181297.9|181387.9|181297.9|181374|181284|19
1733114060000|2024-12-02 04:34:20|181390.1|181300.1|181403.9|181273.9|181406.7|181307.3|181379.7|181273.9|10
1733114070000|2024-12-02 04:34:30|181406.9|181276.9|181410.4|181280.4|181412.9|181282.9|181404.7|181274.7|19
1733114080000|2024-12-02 04:34:40|181415.8|181285.8|181386.4|181296.4|181415.8|181307.3|181386.4|181280.4|16
1733114090000|2024-12-02 04:34:50|181388.6|181298.6|181387.1|181297.1|181391.1|181301.1|181385.9|181295.9|11
1733114100000|2024-12-02 04:35:00|181382.1|181292.1|181393|181303|181398.1|181308.1|181382.1|181292.1|11
1733114110000|2024-12-02 04:35:10|181390|181300|181392.2|181302.2|181404.4|181314.4|181379|181289|15
1733114120000|2024-12-02 04:35:20|181395.6|181305.6|181396|181306|181399.5|181309.5|181390.9|181300.9|14
1733114140000|2024-12-02 04:35:40|181398|181308|181411.7|181281.7|181432.1|181308|181398|181281.7|6
1733114150000|2024-12-02 04:35:50|181424.4|181294.4|181416.3|181286.3|181425.3|181295.3|181416.3|181286.3|10
1733114160000|2024-12-02 04:36:00|181402.4|181272.4|181390.7|181260.7|181402.4|181272.4|181390.3|181260.3|10
1733114170000|2024-12-02 04:36:10|181390.3|181260.3|181375.2|181285.2|181390.3|181287.1|181369.7|181254.4|17
1733114180000|2024-12-02 04:36:20|181374.4|181284.4|181361.8|181271.8|181374.4|181284.4|181361.8|181271.8|4
1733114190000|2024-12-02 04:36:30|181367.3|181277.3|181367.3|181277.3|181373|181283|181367.3|181277.3|4
1733114200000|2024-12-02 04:36:40|181369.8|181279.8|181382.9|181292.9|181382.9|181292.9|181369.8|181279.8|4
1733114210000|2024-12-02 04:36:50|181381.4|181291.4|181382.4|181292.4|181386.4|181296.4|181371.6|181281.6|21
1733114220000|2024-12-02 04:37:00|181305.8|181215.8|181307|181217|181320.8|181230.8|181289.4|181199.4|22
1733114230000|2024-12-02 04:37:10|181335.2|181205.2|181339.6|181209.6|181339.6|181209.6|181328.2|181198.2|8
1733114240000|2024-12-02 04:37:20|181329.9|181199.9|181325.8|181195.8|181335.6|181205.6|181322.5|181192.5|12
1733114250000|2024-12-02 04:37:30|181390.1|181260.1|181375.1|181245.1|181390.1|181260.1|181375.1|181245.1|2
1733114260000|2024-12-02 04:37:40|181373.1|181243.1|181360.6|181230.6|181373.1|181243.1|181353.5|181223.5|8
1733114270000|2024-12-02 04:37:50|181359.6|181229.6|181361.5|181231.5|181372.2|181242.2|181359.6|181229.6|7
1733114280000|2024-12-02 04:38:00|181364.2|181234.2|181361.5|181231.5|181364.2|181234.2|181354.5|181224.5|7
1733114290000|2024-12-02 04:38:10|181364|181234|181366.9|181236.9|181369.6|181239.6|181352.3|181222.3|6
1733114300000|2024-12-02 04:38:20|181371.1|181241.1|181366.8|181236.8|181371.1|181241.1|181366.8|181236.8|3
1733114330000|2024-12-02 04:38:50|181387|181257|181387|181257|181387|181257|181387|181257|1
1733114340000|2024-12-02 04:39:00|181384.5|181254.5|181387|181257|181388|181258|181381|181251|4
1733114350000|2024-12-02 04:39:10|181392|181262|181374.3|181244.3|181394|181264|181374.3|181244.3|10
1733114370000|2024-12-02 04:39:30|181379.8|181249.8|181431|181301|181437|181307|181379.8|181249.8|12
1733114380000|2024-12-02 04:39:40|181433.2|181303.2|181433.2|181303.2|181433.2|181303.2|181433.2|181303.2|1
1733114390000|2024-12-02 04:39:50|181427|181297|181427|181297|181427|181297|181427|181297|1
1733114400000|2024-12-02 04:40:00|181433.8|181303.8|181431.7|181301.7|181448|181318|181422.2|181292.2|6
1733114410000|2024-12-02 04:40:10|181437.5|181307.5|181423.9|181293.9|181437.5|181307.5|181423.9|181293.9|3
1733114440000|2024-12-02 04:40:40|181418.8|181288.8|181432.8|181302.8|181432.8|181302.8|181418.8|181288.8|2
1733114460000|2024-12-02 04:41:00|181424.3|181294.3|181424.5|181294.5|181428.1|181298.1|181424|181294|6
1733114470000|2024-12-02 04:41:10|181419|181289|181424.8|181294.8|181429.8|181299.8|181416.6|181286.6|14
1733114480000|2024-12-02 04:41:20|181421.8|181291.8|181416.2|181286.2|181424.6|181294.6|181411.6|181281.6|16
1733114490000|2024-12-02 04:41:30|181419|181289|181414.9|181284.9|181428.4|181298.4|181414.6|181284.6|14
1733114500000|2024-12-02 04:41:40|181415.7|181285.7|181415|181285|181422.9|181292.9|181406.7|181276.7|24
1733114510000|2024-12-02 04:41:50|181415.7|181285.7|181410.6|181280.6|181424.3|181294.3|181409.6|181279.6|13
1733114520000|2024-12-02 04:42:00|181406.9|181276.9|181404.9|181274.9|181408.6|181278.6|181404.9|181274.9|4
1733114530000|2024-12-02 04:42:10|181411.6|181281.6|181410.4|181280.4|181411.6|181281.6|181410.4|181280.4|2
1733114540000|2024-12-02 04:42:20|181418.3|181288.3|181416.4|181286.4|181430.4|181300.4|181410|181280|16
1733114550000|2024-12-02 04:42:30|181417.9|181287.9|181410.5|181280.5|181425.5|181295.5|181407.3|181277.3|24
1733114560000|2024-12-02 04:42:40|181405.5|181275.5|181409.7|181279.7|181418.2|181288.2|181402.8|181272.8|14
1733114570000|2024-12-02 04:42:50|181415.1|181285.1|181418.3|181288.3|181419.1|181289.1|181411.9|181281.9|9
1733114580000|2024-12-02 04:43:00|181415.8|181285.8|181417.8|181287.8|181423.6|181293.6|181415.8|181285.8|17
1733114590000|2024-12-02 04:43:10|181420.3|181290.3|181418.4|181288.4|181425.8|181295.8|181406.9|181276.9|22
1733114600000|2024-12-02 04:43:20|181407.1|181277.1|181386.3|181256.3|181407.1|181313.5|181350.5|181256.3|13
1733114610000|2024-12-02 04:43:30|181385.3|181255.3|181372.3|181242.3|181385.3|181255.3|181370.5|181240.5|3
1733114640000|2024-12-02 04:44:00|181354|181264|181375.7|181245.7|181385.7|181270.5|181351.7|181238.7|8
1733114650000|2024-12-02 04:44:10|181366.9|181236.9|181366.9|181236.9|181366.9|181236.9|181366.9|181236.9|1
1733114660000|2024-12-02 04:44:20|181379.4|181249.4|181371.9|181241.9|181387.2|181257.2|181370.4|181240.4|7
1733114670000|2024-12-02 04:44:30|181387|181257|181460.5|181330.5|181460.5|181330.5|181387|181257|5
1733114700000|2024-12-02 04:45:00|181478|181348|181478|181348|181478|181348|181478|181348|1
1733114730000|2024-12-02 04:45:30|181462.1|181332.1|181462.1|181332.1|181462.1|181332.1|181462.1|181332.1|1
1733114760000|2024-12-02 04:46:00|181478|181348|181483.5|181353.5|181483.5|181353.5|181478|181348|3
1733114770000|2024-12-02 04:46:10|181481.5|181351.5|181481.5|181351.5|181481.5|181351.5|181481.5|181351.5|1
1733114780000|2024-12-02 04:46:20|181475|181345|181452.4|181322.4|181475|181345|181434.6|181304.6|5
1733114790000|2024-12-02 04:46:30|181455.9|181325.9|181454.2|181324.2|181461.2|181331.2|181453.7|181323.7|6
1733114800000|2024-12-02 04:46:40|181460.4|181330.4|181458.7|181328.7|181462.4|181332.4|181458.7|181328.7|4
1733114810000|2024-12-02 04:46:50|181457.5|181327.5|181457.5|181327.5|181457.5|181327.5|181457.5|181327.5|1
1733114820000|2024-12-02 04:47:00|181469.5|181339.5|181480.5|181350.5|181480.5|181350.5|181469.5|181339.5|2
1733114830000|2024-12-02 04:47:10|181475|181345|181475|181345|181475|181345|181475|181345|1
1733114840000|2024-12-02 04:47:20|181455.9|181325.9|181455.9|181325.9|181455.9|181325.9|181455.9|181325.9|1
1733114850000|2024-12-02 04:47:30|181458.6|181328.6|181457.6|181327.6|181458.6|181328.6|181457.6|181327.6|2
1733114860000|2024-12-02 04:47:40|181459.9|181329.9|181461.2|181331.2|181465.2|181335.2|181459.9|181329.9|4
1733114880000|2024-12-02 04:48:00|181467.4|181337.4|181518|181388|181524.4|181394.4|181467.4|181337.4|10
1733114910000|2024-12-02 04:48:30|181501|181411|181501|181411|181501|181411|181501|181411|1
1733114920000|2024-12-02 04:48:40|181496|181406|181507|181417|181507|181417|181496|181406|3
1733114930000|2024-12-02 04:48:50|181501.5|181411.5|181499|181409|181501.5|181411.5|181499|181409|2
1733114940000|2024-12-02 04:49:00|181497|181407|181548.4|181418.4|181548.4|181418.4|181497|181407|3
1733114950000|2024-12-02 04:49:10|181543.6|181413.6|181543.6|181413.6|181548.9|181418.9|181543.6|181413.6|4
1733114960000|2024-12-02 04:49:20|181546.6|181416.6|181618.6|181356.9|181618.6|181418.9|181543.9|181350.2|7
1733114970000|2024-12-02 04:49:30|181551.9|181363.5|181551.9|181421.9|181551.9|181421.9|181551.9|181356.2|3
1733114980000|2024-12-02 04:49:40|181554.5|181424.5|181547.9|181417.9|181578.8|181424.5|181538.9|181373.8|5
1733114990000|2024-12-02 04:49:50|181592.9|181392.3|181628.3|181498.3|181633.4|181503.4|181584.6|181392.3|30
1733115000000|2024-12-02 04:50:00|181640.7|181510.7|181644.6|181514.6|181657.2|181527.2|181634|181442.8|40
1733115010000|2024-12-02 04:50:10|181645.2|181515.2|181637.9|181507.9|181656.2|181526.2|181637.9|181507.9|39
1733115020000|2024-12-02 04:50:20|181643.6|181513.6|181661.3|181531.3|181663.1|181533.1|181643.6|181513.6|38
1733115030000|2024-12-02 04:50:30|181656.7|181526.7|181665.8|181535.8|181669|181539|181650.2|181520.2|34
1733115040000|2024-12-02 04:50:40|181666.8|181536.8|181653.2|181523.2|181666.8|181536.8|181648.5|181518.5|32
1733115050000|2024-12-02 04:50:50|181651.5|181521.5|181649.4|181519.4|181664.5|181534.5|181644.4|181514.4|32
1733115060000|2024-12-02 04:51:00|181653.4|181523.4|181645.8|181515.8|181660.8|181530.8|181645.8|181515.8|36
1733115070000|2024-12-02 04:51:10|181657|181527|181651.4|181521.4|181666.3|181536.3|181645.7|181515.7|37
1733115080000|2024-12-02 04:51:20|181656.1|181526.1|181662.2|181532.2|181662.2|181532.2|181648|181518|37
1733115090000|2024-12-02 04:51:30|181660.1|181530.1|181647.6|181517.6|181660.1|181530.1|181644.9|181514.9|29
1733115100000|2024-12-02 04:51:40|181650.3|181520.3|181640.8|181510.8|181654|181524|181634.8|181504.8|21
1733115110000|2024-12-02 04:51:50|181639.8|181509.8|181624.1|181494.1|181639.8|181509.8|181622.4|181492.4|30
1733115120000|2024-12-02 04:52:00|181621.3|181491.3|181624.4|181494.4|181634.8|181504.8|181615.6|181485.6|27
1733115130000|2024-12-02 04:52:10|181625.7|181495.7|181622.8|181492.8|181633.6|181503.6|181615.3|181485.3|20
1733115140000|2024-12-02 04:52:20|181619.5|181489.5|181616|181486|181632.2|181502.2|181616|181486|12
1733115150000|2024-12-02 04:52:30|181612.1|181482.1|181620.3|181490.3|181629.9|181499.9|181608.1|181478.1|9
1733115160000|2024-12-02 04:52:40|181614|181484|181620.3|181490.3|181631.2|181501.2|181614|181484|7
1733115170000|2024-12-02 04:52:50|181626|181496|181653.9|181523.9|181653.9|181523.9|181626|181496|5
1733115180000|2024-12-02 04:53:00|181648.6|181518.6|181690.4|181560.4|181690.4|181560.4|181644.8|181514.8|23
1733115190000|2024-12-02 04:53:10|181687.7|181557.7|181687.1|181557.1|181690.4|181560.4|181687.1|181557.1|3
1733115200000|2024-12-02 04:53:20|181693.4|181563.4|181695.8|181565.8|181695.8|181565.8|181676.8|181546.8|36
1733115210000|2024-12-02 04:53:30|181695.2|181565.2|181692.5|181562.5|181703.3|181573.3|181691.7|181561.7|36
1733115220000|2024-12-02 04:53:40|181701.3|181571.3|181718.4|181588.4|181719.7|181589.7|181692.4|181562.4|34
1733115230000|2024-12-02 04:53:50|181718.1|181588.1|181721.3|181591.3|181724.3|181594.3|181714.4|181584.4|36
1733115240000|2024-12-02 04:54:00|181717.7|181587.7|181725.7|181595.7|181729.7|181599.7|181712.6|181582.6|24
1733115250000|2024-12-02 04:54:10|181722.7|181592.7|181722.2|181592.2|181736.3|181606.3|181719.3|181589.3|24
1733115260000|2024-12-02 04:54:20|181723.5|181593.5|181721.2|181591.2|181727.2|181597.2|181715.5|181585.5|21
1733115270000|2024-12-02 04:54:30|181724.5|181594.5|181700|181610|181725.8|181616|181699.1|181591.9|18
1733115280000|2024-12-02 04:54:40|181705.3|181615.3|181700.2|181610.2|181706.7|181616.7|181698.5|181608.5|15
1733115290000|2024-12-02 04:54:50|181708|181618|181705.8|181615.8|181708.6|181618.6|181695.9|181605.9|23
1733115300000|2024-12-02 04:55:00|181707.3|181617.3|181707.4|181617.4|181711.2|181621.2|181699|181609|25
1733115310000|2024-12-02 04:55:10|181712.3|181622.3|181703.1|181613.1|181714|181624|181699.6|181609.6|20
1733115320000|2024-12-02 04:55:20|181705.6|181615.6|181704.4|181614.4|181718.7|181628.7|181696.8|181606.8|23
1733115330000|2024-12-02 04:55:30|181706.6|181616.6|181713.7|181623.7|181715.7|181625.7|181701.8|181611.8|17
1733115340000|2024-12-02 04:55:40|181708.5|181618.5|181711.3|181621.3|181714.8|181624.8|181699.1|181609.1|20
1733115350000|2024-12-02 04:55:50|181712.1|181622.1|181713.2|181623.2|181714.1|181624.1|181703.3|181613.3|15
1733115360000|2024-12-02 04:56:00|181711.2|181621.2|181710.5|181620.5|181712.9|181622.9|181699.8|181609.8|20
1733115370000|2024-12-02 04:56:10|181701.3|181611.3|181704.8|181614.8|181711.1|181621.1|181698.2|181608.2|17
1733115380000|2024-12-02 04:56:20|181699.7|181609.7|181711|181621|181712.2|181622.2|181699.7|181609.7|19
1733115390000|2024-12-02 04:56:30|181703.9|181613.9|181710.6|181620.6|181715|181625|181701.2|181611.2|21
1733115400000|2024-12-02 04:56:40|181701.1|181611.1|181684.9|181594.9|181711.5|181621.5|181684.9|181594.9|10
1733115410000|2024-12-02 04:56:50|181678.1|181588.1|181651|181561|181678.1|181588.1|181651|181561|2
1733115420000|2024-12-02 04:57:00|181604|181514|181623.5|181533.5|181627|181537|181604|181514|6
1733115430000|2024-12-02 04:57:10|181625.3|181535.3|181626|181536|181631.3|181541.3|181621.5|181531.5|21
1733115440000|2024-12-02 04:57:20|181619.3|181529.3|181622.4|181532.4|181629.1|181539.1|181618.5|181528.5|21
1733115450000|2024-12-02 04:57:30|181623.1|181533.1|181601|181511|181625|181535|181596.6|181506.6|14
1733115460000|2024-12-02 04:57:40|181607.6|181517.6|181603.1|181513.1|181607.6|181517.6|181590.3|181500.3|9
1733115470000|2024-12-02 04:57:50|181597.7|181507.7|181617.1|181527.1|181620.6|181530.6|181597.7|181507.7|13
1733115480000|2024-12-02 04:58:00|181614.6|181524.6|181687.5|181557.5|181695.5|181565.5|181614.6|181524.6|11
1733115490000|2024-12-02 04:58:10|181692.9|181562.9|181689.2|181559.2|181695.7|181565.7|181687.6|181557.6|7
1733115500000|2024-12-02 04:58:20|181683.2|181553.2|181689|181559|181699.6|181569.6|181683.2|181553.2|5
1733115510000|2024-12-02 04:58:30|181686.9|181556.9|181694.2|181564.2|181700|181570|181686.9|181556.9|9
1733115520000|2024-12-02 04:58:40|181690.5|181560.5|181685.6|181555.6|181690.5|181560.5|181681.1|181551.1|5
1733115530000|2024-12-02 04:58:50|181674.6|181544.6|181697.7|181567.7|181697.7|181567.7|181674.6|181544.6|4
1733115540000|2024-12-02 04:59:00|181684|181554|181697.4|181567.4|181697.4|181567.4|181684|181554|4
1733115550000|2024-12-02 04:59:10|181685.2|181555.2|181677.6|181547.6|181694.3|181564.3|181672.3|181542.3|12
1733115570000|2024-12-02 04:59:30|181675.6|181545.6|181681|181551|181681|181551|181671.6|181541.6|5
1733115580000|2024-12-02 04:59:40|181669.8|181539.8|181687.6|181557.6|181687.6|181557.6|181669.8|181539.8|3
1733115590000|2024-12-02 04:59:50|181678.6|181548.6|181672.3|181542.3|181678.6|181548.6|181668.1|181538.1|7
1733115600000|2024-12-02 05:00:00|181666.6|181536.6|181670.9|181540.9|181679.4|181549.4|181660|181530|21
1733115610000|2024-12-02 05:00:10|181669|181539|181693.8|181563.8|181693.8|181563.8|181662.8|181532.8|8
1733115620000|2024-12-02 05:00:20|181692.3|181562.3|181693.3|181563.3|181695.3|181565.3|181692.3|181562.3|5
1733115630000|2024-12-02 05:00:30|181695.3|181565.3|181694.6|181564.6|181695.3|181565.3|181691.6|181561.6|4
1733115640000|2024-12-02 05:00:40|181692.3|181562.3|181687.9|181557.9|181697.6|181567.6|181686.9|181556.9|10
1733115650000|2024-12-02 05:00:50|181688.6|181558.6|181696.5|181566.5|181699.5|181569.5|181688.6|181558.6|7
1733115660000|2024-12-02 05:01:00|181699.3|181569.3|181699.3|181569.3|181699.3|181569.3|181699.3|181569.3|1
1733115670000|2024-12-02 05:01:10|181697.5|181567.5|181678.6|181548.6|181697.5|181567.5|181675.6|181545.6|5
1733115680000|2024-12-02 05:01:20|181700.7|181570.7|181682.6|181552.6|181701|181571|181677.8|181547.8|13
1733115690000|2024-12-02 05:01:30|181679.8|181549.8|181681.8|181551.8|181681.8|181551.8|181679.8|181549.8|2
1733115700000|2024-12-02 05:01:40|181689.8|181559.8|181696.7|181566.7|181699.7|181569.7|181685.7|181555.7|11
1733115710000|2024-12-02 05:01:50|181704.5|181574.5|181748.4|181618.4|181753.5|181623.5|181704.5|181574.5|11
1733115720000|2024-12-02 05:02:00|181753.7|181623.7|181772.8|181642.8|181782|181652|181753.7|181623.7|20
1733115730000|2024-12-02 05:02:10|181772.6|181642.6|181775.5|181645.5|181782.3|181652.3|181769|181639|22
1733115740000|2024-12-02 05:02:20|181772.5|181642.5|181754.6|181624.6|181774.2|181644.2|181747.2|181617.2|18
1733115750000|2024-12-02 05:02:30|181751.3|181621.3|181752.8|181622.8|181756.5|181626.5|181741.7|181611.7|23
1733115760000|2024-12-02 05:02:40|181756.3|181626.3|181748.4|181618.4|181756.3|181626.3|181739.2|181609.2|11
1733115770000|2024-12-02 05:02:50|181746.1|181616.1|181738.2|181608.2|181750.3|181620.3|181737.8|181607.8|11
1733115780000|2024-12-02 05:03:00|181742.1|181612.1|181742.5|181612.5|181757.9|181627.9|181735|181605|32
1733115790000|2024-12-02 05:03:10|181749.5|181619.5|181742.9|181612.9|181756.1|181626.1|181738.9|181608.9|26
1733115800000|2024-12-02 05:03:20|181742.6|181612.6|181755.1|181625.1|181760.8|181630.8|181742.6|181612.6|8
1733115810000|2024-12-02 05:03:30|181762.1|181632.1|181755.4|181625.4|181762.1|181632.1|181753.1|181623.1|7
1733115820000|2024-12-02 05:03:40|181749.7|181619.7|181738.5|181608.5|181761.6|181631.6|181737.7|181607.7|20
1733115830000|2024-12-02 05:03:50|181734.6|181604.6|181727.4|181597.4|181749.8|181619.8|181727.4|181597.4|30
1733115840000|2024-12-02 05:04:00|181728.4|181598.4|181731.1|181601.1|181737.2|181607.2|181723.2|181593.2|23
1733115850000|2024-12-02 05:04:10|181733.2|181603.2|181729.8|181599.8|181733.2|181603.2|181723.6|181593.6|32
1733115860000|2024-12-02 05:04:20|181734.2|181604.2|181704.6|181614.6|181734.2|181617.4|181701.4|181593.3|21
1733115870000|2024-12-02 05:04:30|181705.9|181615.9|181701.7|181611.7|181710.8|181620.8|181699.2|181609.2|24
1733115880000|2024-12-02 05:04:40|181703.5|181613.5|181699.6|181609.6|181703.5|181613.5|181696.1|181606.1|20
1733115890000|2024-12-02 05:04:50|181696.8|181606.8|181702|181612|181705.3|181615.3|181695.5|181605.5|16
1733115900000|2024-12-02 05:05:00|181705.8|181615.8|181702|181612|181710.6|181620.6|181690.9|181600.9|23
1733115910000|2024-12-02 05:05:10|181699.4|181609.4|181696.8|181606.8|181701.3|181611.3|181695.5|181605.5|20
1733115920000|2024-12-02 05:05:20|181697.3|181607.3|181702.8|181612.8|181705.6|181615.6|181697.3|181607.3|14
1733115930000|2024-12-02 05:05:30|181701.8|181611.8|181695.6|181605.6|181704.8|181614.8|181691.3|181601.3|19
1733115940000|2024-12-02 05:05:40|181692.8|181602.8|181677.1|181587.1|181704.6|181614.6|181669.1|181579.1|21
1733115950000|2024-12-02 05:05:50|181674.1|181584.1|181677.3|181587.3|181677.3|181587.3|181674.1|181584.1|2
1733115960000|2024-12-02 05:06:00|181684.1|181594.1|181712.7|181622.7|181714.6|181624.6|181684.1|181594.1|19
1733115970000|2024-12-02 05:06:10|181710.5|181620.5|181707.7|181617.7|181710.7|181620.7|181704.8|181614.8|11
1733115980000|2024-12-02 05:06:20|181705.2|181615.2|181713|181623|181713.5|181623.5|181702.2|181612.2|20
1733115990000|2024-12-02 05:06:30|181712.5|181622.5|181709.2|181619.2|181718.8|181628.8|181706.2|181616.2|24
1733116000000|2024-12-02 05:06:40|181717.4|181627.4|181705.2|181615.2|181717.4|181627.4|181703.3|181613.3|14
1733116010000|2024-12-02 05:06:50|181707|181617|181707.9|181617.9|181708|181618|181700.2|181610.2|8
1733116020000|2024-12-02 05:07:00|181714.5|181624.5|181714.5|181624.5|181714.5|181624.5|181714.5|181624.5|1
1733116030000|2024-12-02 05:07:10|181726.5|181636.5|181708.1|181618.1|181726.5|181636.5|181706.8|181616.8|21
1733116040000|2024-12-02 05:07:20|181702.6|181612.6|181709.7|181619.7|181710.5|181620.5|181702.6|181612.6|15
1733116050000|2024-12-02 05:07:30|181704.5|181614.5|181704.4|181614.4|181714.6|181624.6|181704.4|181614.4|18
1733116060000|2024-12-02 05:07:40|181702.1|181612.1|181714.1|181624.1|181724.3|181634.3|181702.1|181612.1|23
1733116070000|2024-12-02 05:07:50|181717.6|181627.6|181707.2|181617.2|181726.6|181636.6|181707.2|181617.2|20
1733116080000|2024-12-02 05:08:00|181711.1|181621.1|181708|181618|181713.5|181623.5|181704.2|181614.2|21
1733116090000|2024-12-02 05:08:10|181707.5|181617.5|181709.8|181619.8|181716|181626|181706.6|181616.6|20
1733116100000|2024-12-02 05:08:20|181707.6|181617.6|181705.8|181615.8|181720.4|181630.4|181705.5|181615.5|19
1733116110000|2024-12-02 05:08:30|181704.8|181614.8|181698.4|181608.4|181704.8|181614.8|181691.2|181601.2|13
1733116120000|2024-12-02 05:08:40|181699.9|181609.9|181699.6|181609.6|181704.6|181614.6|181697.1|181607.1|9
1733116130000|2024-12-02 05:08:50|181698.9|181608.9|181700.1|181610.1|181700.1|181610.1|181690|181600|12
1733116140000|2024-12-02 05:09:00|181718.5|181588.5|181701.9|181611.9|181718.5|181612.1|181692.2|181588.5|16
1733116150000|2024-12-02 05:09:10|181707.4|181617.4|181708.3|181618.3|181708.3|181618.3|181701.6|181611.6|4
1733116160000|2024-12-02 05:09:20|181698|181608|181699.5|181609.5|181710.5|181620.5|181695.8|181605.8|24
1733116170000|2024-12-02 05:09:30|181706.7|181616.7|181701|181611|181706.9|181616.9|181700.6|181610.6|20
1733116180000|2024-12-02 05:09:40|181701.5|181611.5|181692.6|181602.6|181702.3|181612.3|181690.3|181600.3|13
1733116190000|2024-12-02 05:09:50|181691.3|181601.3|181698.7|181608.7|181702.9|181612.9|181691.3|181601.3|14
1733116200000|2024-12-02 05:10:00|181696.4|181606.4|181693.5|181603.5|181699.9|181609.9|181687.2|181597.2|18
1733116210000|2024-12-02 05:10:10|181694.7|181604.7|181689.8|181599.8|181708.4|181618.4|181689.8|181599.8|19
1733116220000|2024-12-02 05:10:20|181687.5|181597.5|181688.6|181598.6|181696.8|181606.8|181686.1|181596.1|12
1733116230000|2024-12-02 05:10:30|181694.1|181604.1|181699.2|181609.2|181699.2|181609.2|181692.5|181602.5|6
1733116240000|2024-12-02 05:10:40|181698.2|181608.2|181692.9|181602.9|181704.8|181614.8|181690.4|181600.4|25
1733116250000|2024-12-02 05:10:50|181695.1|181605.1|181679.9|181589.9|181695.1|181605.1|181679.9|181589.9|11
1733116260000|2024-12-02 05:11:00|181683.2|181593.2|181685.8|181595.8|181688.6|181598.6|181683.2|181593.2|3
1733116280000|2024-12-02 05:11:20|181683.1|181593.1|181720.8|181590.8|181720.8|181611.5|181683.1|181590.8|12
1733116290000|2024-12-02 05:11:30|181720.3|181590.3|181718.8|181588.8|181721.9|181591.9|181712.1|181582.1|18
1733116300000|2024-12-02 05:11:40|181717.1|181587.1|181710.9|181580.9|181718.8|181588.8|181710.9|181580.9|5
1733116310000|2024-12-02 05:11:50|181712.9|181582.9|181717.6|181587.6|181717.6|181587.6|181709.9|181579.9|8
1733116320000|2024-12-02 05:12:00|181710|181580|181698.6|181568.6|181715|181585|181698.6|181568.6|4
1733116330000|2024-12-02 05:12:10|181707.3|181577.3|181708.7|181578.7|181712.4|181582.4|181700|181570|7
1733116340000|2024-12-02 05:12:20|181715.4|181585.4|181710.3|181580.3|181715.4|181585.4|181703|181573|6
1733116350000|2024-12-02 05:12:30|181703.7|181573.7|181697.5|181567.5|181711.1|181581.1|181695.1|181565.1|10
1733116360000|2024-12-02 05:12:40|181703.8|181573.8|181710.4|181580.4|181718.1|181588.1|181703.8|181573.8|10
1733116370000|2024-12-02 05:12:50|181703.5|181573.5|181706.8|181576.8|181712.5|181582.5|181703.5|181573.5|7
1733116380000|2024-12-02 05:13:00|181704.1|181574.1|181710.5|181580.5|181713.2|181583.2|181699.8|181569.8|9
1733116390000|2024-12-02 05:13:10|181708.9|181578.9|181704.5|181574.5|181710.2|181580.2|181700.8|181570.8|8
1733116400000|2024-12-02 05:13:20|181713.2|181583.2|181700.8|181570.8|181713.2|181583.2|181697.8|181567.8|15
1733116410000|2024-12-02 05:13:30|181692.2|181562.2|181711.4|181581.4|181711.9|181581.9|181692.2|181562.2|7
1733116420000|2024-12-02 05:13:40|181709.4|181579.4|181714.4|181584.4|181714.4|181584.4|181704.1|181574.1|7
1733116430000|2024-12-02 05:13:50|181706.1|181576.1|181705.1|181575.1|181711.4|181581.4|181705.1|181575.1|3
1733116440000|2024-12-02 05:14:00|181710.1|181580.1|181680|181590|181710.1|181595.5|181675.5|181573.1|10
1733116450000|2024-12-02 05:14:10|181685.5|181595.5|181699.5|181569.5|181704.9|181605.5|181678|181566.9|10
1733116460000|2024-12-02 05:14:20|181698.9|181568.9|181709.7|181579.7|181709.7|181579.7|181698.9|181568.9|5
1733116470000|2024-12-02 05:14:30|181705.7|181575.7|181698.9|181568.9|181705.7|181575.7|181695.6|181565.6|8
1733116480000|2024-12-02 05:14:40|181695.2|181565.2|181697.2|181567.2|181703.9|181573.9|181693.9|181563.9|13
1733116490000|2024-12-02 05:14:50|181701.9|181571.9|181710.4|181580.4|181716.1|181586.1|181697.9|181567.9|15
1733116500000|2024-12-02 05:15:00|181721.7|181591.7|181709.8|181579.8|181721.7|181591.7|181709.8|181579.8|10
1733116510000|2024-12-02 05:15:10|181717.1|181587.1|181708.4|181578.4|181721.1|181591.1|181708.4|181578.4|18
1733116520000|2024-12-02 05:15:20|181710.8|181580.8|181695|181605|181719.1|181611|181689.5|181580.8|11
1733116530000|2024-12-02 05:15:30|181694|181604|181685.5|181595.5|181694|181604|181683.5|181593.5|6
1733116540000|2024-12-02 05:15:40|181694.5|181604.5|181710.3|181580.3|181718.6|181621.4|181694.5|181580.3|12
1733116550000|2024-12-02 05:15:50|181716.6|181586.6|181712.9|181582.9|181722.9|181592.9|181712.3|181582.3|11
1733116560000|2024-12-02 05:16:00|181719.9|181589.9|181712.6|181582.6|181721.6|181591.6|181709.6|181579.6|8
1733116570000|2024-12-02 05:16:10|181711.6|181581.6|181717.2|181587.2|181717.5|181594.4|181677.4|181572.3|14
1733116580000|2024-12-02 05:16:20|181718.8|181588.8|181721.5|181591.5|181721.5|181591.5|181718.8|181588.8|2
1733116590000|2024-12-02 05:16:30|181718.5|181588.5|181724.2|181594.2|181724.2|181594.2|181715.8|181585.8|4
1733116600000|2024-12-02 05:16:40|181720.5|181590.5|181740.9|181610.9|181740.9|181610.9|181718.8|181588.8|6
1733116610000|2024-12-02 05:16:50|181743.9|181613.9|181742.6|181612.6|181743.9|181613.9|181742.6|181612.6|2
1733116620000|2024-12-02 05:17:00|181741.2|181611.2|181741.2|181611.2|181741.2|181611.2|181741.2|181611.2|1
1733116630000|2024-12-02 05:17:10|181767.8|181637.8|181860.4|181730.4|181866.4|181736.4|181767.8|181637.8|24
1733116640000|2024-12-02 05:17:20|181858.6|181728.6|181862.4|181732.4|181864.9|181734.9|181858.6|181728.6|7
1733116650000|2024-12-02 05:17:30|181854.6|181724.6|181867.9|181737.9|181867.9|181737.9|181848.1|181718.1|14
1733116660000|2024-12-02 05:17:40|181862.8|181732.8|181843.6|181713.6|181869.1|181739.1|181843.6|181713.6|17
1733116670000|2024-12-02 05:17:50|181851.1|181721.1|181848.9|181718.9|181851.1|181721.1|181840.6|181710.6|6
1733116680000|2024-12-02 05:18:00|181843.5|181713.5|181850.2|181720.2|181853.7|181723.7|181839.7|181709.7|10
1733116690000|2024-12-02 05:18:10|181845.7|181715.7|181848.9|181718.9|181848.9|181718.9|181845.7|181715.7|2
1733116700000|2024-12-02 05:18:20|181844.9|181714.9|181848.9|181718.9|181856.9|181726.9|181844.9|181714.9|7
1733116710000|2024-12-02 05:18:30|181844.2|181714.2|181833|181743|181853.7|181743|181824.5|181714.2|7
1733116720000|2024-12-02 05:18:40|181825.6|181735.6|181861.5|181731.5|181869.7|181740.4|181825.6|181730.7|19
1733116730000|2024-12-02 05:18:50|181865.7|181735.7|181854.8|181724.8|181865.7|181735.7|181852.5|181722.5|10
1733116740000|2024-12-02 05:19:00|181861.9|181731.9|181866.8|181736.8|181869.6|181739.6|181855.6|181725.6|15
1733116750000|2024-12-02 05:19:10|181861.6|181731.6|181851.7|181721.7|181861.6|181731.6|181851.7|181721.7|7
1733116760000|2024-12-02 05:19:20|181846.2|181716.2|181795.2|181705.2|181846.2|181716.2|181792.9|181686.4|8
1733116770000|2024-12-02 05:19:30|181798|181708|181792.3|181702.3|181798|181708|181771.5|181681.5|19
1733116780000|2024-12-02 05:19:40|181792.6|181702.6|181778.4|181688.4|181793.1|181703.1|181777.6|181687.6|22
1733116790000|2024-12-02 05:19:50|181784.6|181694.6|181782.3|181692.3|181787.4|181697.4|181774.6|181684.6|23
1733116800000|2024-12-02 05:20:00|181787.5|181697.5|181794.1|181704.1|181794.1|181704.1|181778.7|181688.7|25
1733116810000|2024-12-02 05:20:10|181788.1|181698.1|181783|181693|181792.5|181702.5|181778|181688|27
1733116820000|2024-12-02 05:20:20|181782.2|181692.2|181788.4|181698.4|181795|181705|181781.9|181691.9|28
1733116830000|2024-12-02 05:20:30|181790.4|181700.4|181793.4|181703.4|181801.2|181711.2|181788.8|181698.8|23
1733116840000|2024-12-02 05:20:40|181790.3|181700.3|181800.1|181710.1|181801|181711|181785.8|181695.8|24
1733116850000|2024-12-02 05:20:50|181799.6|181709.6|181792.7|181702.7|181801.3|181711.3|181791.4|181701.4|29
1733116860000|2024-12-02 05:21:00|181798.7|181708.7|181794.8|181704.8|181799.6|181709.6|181791.1|181701.1|15
1733116870000|2024-12-02 05:21:10|181793.1|181703.1|181801.6|181711.6|181803|181713|181789.4|181699.4|33
1733116880000|2024-12-02 05:21:20|181796.1|181706.1|181805|181715|181805|181715|181791.2|181701.2|18
1733116890000|2024-12-02 05:21:30|181796.2|181706.2|181802.4|181712.4|181804.8|181714.8|181795.8|181705.8|4
1733116900000|2024-12-02 05:21:40|181796.1|181706.1|181820.8|181690.8|181821.6|181713.8|181792|181688.8|12
1733116910000|2024-12-02 05:21:50|181830.1|181700.1|181828.9|181698.9|181840|181710|181818.5|181688.5|13
1733116920000|2024-12-02 05:22:00|181823.3|181693.3|181793.8|181703.8|181823.3|181720.5|181793|181693.3|24
1733116930000|2024-12-02 05:22:10|181800.8|181710.8|181801.8|181711.8|181804.8|181714.8|181800.1|181710.1|6
1733116940000|2024-12-02 05:22:20|181799.3|181709.3|181802.2|181712.2|181808.1|181718.1|181794.3|181704.3|17
1733116950000|2024-12-02 05:22:30|181800.2|181710.2|181808.2|181718.2|181824.9|181719.9|181798.2|181692.7|15
1733116960000|2024-12-02 05:22:40|181808|181718|181808.2|181718.2|181808.7|181718.7|181795.7|181705.7|18
1733116970000|2024-12-02 05:22:50|181802.5|181712.5|181798.7|181708.7|181802.8|181712.8|181787.4|181697.4|28
1733116980000|2024-12-02 05:23:00|181797.2|181707.2|181785.8|181695.8|181801.2|181711.2|181782.1|181692.1|24
1733116990000|2024-12-02 05:23:10|181792|181702|181803.9|181713.9|181803.9|181713.9|181784.5|181694.5|25
1733117000000|2024-12-02 05:23:20|181798.6|181708.6|181787.9|181697.9|181804.5|181714.5|181780.4|181690.4|22
1733117010000|2024-12-02 05:23:30|181787.4|181697.4|181761.2|181671.2|181787.4|181697.4|181758.6|181668.6|16
1733117020000|2024-12-02 05:23:40|181752.2|181662.2|181787.1|181697.1|181794.7|181704.7|181750.2|181660.2|21
1733117030000|2024-12-02 05:23:50|181791.2|181701.2|181784.9|181694.9|181800.2|181710.2|181784.9|181694.9|29
1733117040000|2024-12-02 05:24:00|181788.7|181698.7|181791.6|181701.6|181792.5|181702.5|181783.4|181693.4|24
1733117050000|2024-12-02 05:24:10|181789.2|181699.2|181786.6|181696.6|181794.5|181704.5|181784.1|181694.1|22
1733117060000|2024-12-02 05:24:20|181784.1|181694.1|181783.8|181693.8|181786.9|181696.9|181775.9|181685.9|12
1733117070000|2024-12-02 05:24:30|181782.1|181692.1|181781.6|181691.6|181793.1|181703.1|181774.7|181684.7|22
1733117080000|2024-12-02 05:24:40|181786.8|181696.8|181785.9|181695.9|181792.6|181702.6|181778.4|181688.4|15
1733117090000|2024-12-02 05:24:50|181792.1|181702.1|181789.8|181699.8|181792.9|181702.9|181782.9|181692.9|14
1733117100000|2024-12-02 05:25:00|181791.5|181701.5|181796|181706|181803.6|181713.6|181784.6|181694.6|20
1733117110000|2024-12-02 05:25:10|181792.7|181702.7|181786.4|181696.4|181792.7|181702.7|181779.7|181689.7|8
1733117120000|2024-12-02 05:25:20|181782.9|181692.9|181794.9|181704.9|181794.9|181704.9|181782.9|181692.9|5
1733117130000|2024-12-02 05:25:30|181785.3|181695.3|181758.2|181668.2|181791.5|181701.5|181758.2|181668.2|20
1733117140000|2024-12-02 05:25:40|181764.3|181674.3|181795.2|181705.2|181796.5|181706.5|181764.3|181674.3|27
1733117150000|2024-12-02 05:25:50|181789.2|181699.2|181792.9|181702.9|181799|181709|181786.5|181696.5|21
1733117160000|2024-12-02 05:26:00|181788.7|181698.7|181797.4|181707.4|181803.1|181713.1|181788.7|181698.7|23
1733117170000|2024-12-02 05:26:10|181802.1|181712.1|181799.5|181709.5|181807.9|181717.9|181793.5|181703.5|24
1733117180000|2024-12-02 05:26:20|181797.5|181707.5|181800.1|181710.1|181800.1|181710.1|181784.6|181694.6|18
1733117190000|2024-12-02 05:26:30|181791.1|181701.1|181793.4|181703.4|181800.6|181710.6|181783|181693|17
1733117200000|2024-12-02 05:26:40|181791.9|181701.9|181784.9|181694.9|181791.9|181701.9|181780.6|181690.6|15
1733117210000|2024-12-02 05:26:50|181785.2|181695.2|181779.1|181689.1|181789.4|181699.4|181765.4|181675.4|24
1733117220000|2024-12-02 05:27:00|181773.1|181683.1|181789.7|181699.7|181794.3|181704.3|181773.1|181683.1|20
1733117230000|2024-12-02 05:27:10|181784.4|181694.4|181783.8|181693.8|181786|181696|181773.6|181683.6|22
1733117240000|2024-12-02 05:27:20|181780.1|181690.1|181778|181688|181782.6|181692.6|181769|181679|25
1733117250000|2024-12-02 05:27:30|181774.9|181684.9|181778.5|181688.5|181781.8|181691.8|181763.3|181673.3|20
1733117260000|2024-12-02 05:27:40|181780.3|181690.3|181774.6|181684.6|181781.8|181691.8|181768.2|181678.2|21
1733117270000|2024-12-02 05:27:50|181783.9|181693.9|181755.6|181665.6|181783.9|181693.9|181755.6|181665.6|28
1733117280000|2024-12-02 05:28:00|181762.5|181672.5|181850.2|181720.2|181850.2|181720.2|181751|181654.5|9
1733117290000|2024-12-02 05:28:10|181857.8|181727.8|181851|181721|181858.1|181728.1|181849.3|181719.3|11
1733117300000|2024-12-02 05:28:20|181849.3|181719.3|181855.5|181725.5|181857.7|181727.7|181849.3|181719.3|5
1733117310000|2024-12-02 05:28:30|181849.6|181719.6|181841.6|181711.6|181849.6|181719.6|181831.2|181701.2|6
1733117320000|2024-12-02 05:28:40|181847|181717|181849|181719|181853.4|181723.4|181836.2|181706.2|20
1733117330000|2024-12-02 05:28:50|181853.7|181723.7|181843.4|181713.4|181858.5|181728.5|181839.2|181709.2|27
1733117340000|2024-12-02 05:29:00|181833.7|181703.7|181829.2|181699.2|181849.4|181719.4|181820.8|181690.8|29
1733117350000|2024-12-02 05:29:10|181832.8|181702.8|181827.5|181697.5|181832.8|181702.8|181822.5|181692.5|23
1733117360000|2024-12-02 05:29:20|181821.8|181691.8|181826.5|181696.5|181828.5|181698.5|181820.8|181690.8|28
1733117370000|2024-12-02 05:29:30|181824.5|181694.5|181791.7|181701.7|181828.5|181717.5|181789.1|181685.8|33
1733117380000|2024-12-02 05:29:40|181811.4|181681.4|181811.8|181681.8|181816.4|181686.4|181806.7|181676.7|23
1733117390000|2024-12-02 05:29:50|181812.1|181682.1|181806.4|181676.4|181826.3|181696.3|181806.1|181676.1|25
1733117400000|2024-12-02 05:30:00|181779.5|181649.5|181788.1|181658.1|181794.4|181664.4|181765.8|181635.8|26
1733117410000|2024-12-02 05:30:10|181783.8|181653.8|181783.8|181653.8|181783.8|181653.8|181783.8|181653.8|1
1733117420000|2024-12-02 05:30:20|181777.7|181647.7|181773.1|181643.1|181780.4|181650.4|181772.4|181642.4|4
1733117430000|2024-12-02 05:30:30|181769.4|181639.4|181753|181623|181772.8|181642.8|181750.5|181620.5|8
1733117450000|2024-12-02 05:30:50|181762.9|181632.9|181774.2|181644.2|181774.2|181644.2|181762.1|181632.1|7
1733117460000|2024-12-02 05:31:00|181777|181647|181811.8|181681.8|181824.8|181694.8|181773.7|181643.7|16
1733117470000|2024-12-02 05:31:10|181809.8|181679.8|181813.1|181683.1|181825.7|181695.7|181809|181679|38
1733117480000|2024-12-02 05:31:20|181818.1|181688.1|181822.2|181692.2|181823.4|181693.4|181811.2|181681.2|37
1733117490000|2024-12-02 05:31:30|181821.2|181691.2|181799.4|181709.4|181821.2|181711.6|181789.3|181689.9|31
1733117500000|2024-12-02 05:31:40|181800.9|181710.9|181795.9|181705.9|181816.9|181713.7|181790.3|181686.6|28
1733117510000|2024-12-02 05:31:50|181799.6|181709.6|181792.5|181702.5|181821|181712.1|181787.9|181681.7|38
1733117520000|2024-12-02 05:32:00|181794.8|181704.8|181703.1|181573.1|181801.6|181711.6|181703.1|181573.1|22
1733117530000|2024-12-02 05:32:10|181706.6|181576.6|181698.3|181568.3|181706.6|181576.6|181698.3|181568.3|4
1733117540000|2024-12-02 05:32:20|181704.4|181574.4|181709.9|181579.9|181709.9|181579.9|181704.4|181574.4|2
1733117550000|2024-12-02 05:32:30|181712.9|181582.9|181707.4|181577.4|181712.9|181582.9|181705.4|181575.4|3
1733117560000|2024-12-02 05:32:40|181710.9|181580.9|181712.1|181582.1|181719.7|181589.7|181702|181572|21
1733117570000|2024-12-02 05:32:50|181713.8|181583.8|181796.7|181666.7|181800.2|181670.2|181704.7|181574.7|20
1733117580000|2024-12-02 05:33:00|181790.8|181660.8|181809.5|181679.5|181810|181680|181790.8|181660.8|7
1733117590000|2024-12-02 05:33:10|181811.2|181681.2|181819.2|181689.2|181824|181694|181811.2|181681.2|6
1733117600000|2024-12-02 05:33:20|181810|181680|181807.5|181677.5|181810|181680|181791.2|181661.2|29
1733117610000|2024-12-02 05:33:30|181805.3|181675.3|181801.9|181671.9|181810.6|181680.6|181798.8|181668.8|17
1733117630000|2024-12-02 05:33:50|181800.9|181670.9|181804.9|181674.9|181806.4|181676.4|181799.4|181669.4|21
1733117640000|2024-12-02 05:34:00|181808.7|181678.7|181784.6|181694.6|181811.2|181694.6|181780.2|181664.1|35
1733117650000|2024-12-02 05:34:10|181790|181700|181782|181692|181794.7|181704.7|181777.2|181687.2|29
1733117660000|2024-12-02 05:34:20|181781.2|181691.2|181790.9|181700.9|181800|181710|181778.4|181688.4|28
1733117670000|2024-12-02 05:34:30|181792.7|181702.7|181798.6|181708.6|181800.3|181710.3|181782|181692|28
1733117680000|2024-12-02 05:34:40|181798.1|181708.1|181792.7|181702.7|181799.5|181709.5|181785.8|181695.8|23
1733117690000|2024-12-02 05:34:50|181790.3|181700.3|181794.3|181704.3|181803|181713|181785.9|181695.9|30
1733117700000|2024-12-02 05:35:00|181791.8|181701.8|181789.5|181699.5|181801.7|181711.7|181780.6|181690.6|23
1733117710000|2024-12-02 05:35:10|181790.4|181700.4|181798.5|181708.5|181810.6|181720.6|181788.9|181698.9|32
1733117720000|2024-12-02 05:35:20|181797.3|181707.3|181796.8|181706.8|181806.9|181716.9|181793.8|181703.8|28
1733117730000|2024-12-02 05:35:30|181790.7|181700.7|181751.8|181661.8|181808.8|181718.8|181749.1|181659.1|21
1733117740000|2024-12-02 05:35:40|181749.8|181659.8|181737.1|181647.1|181751.8|181661.8|181730.6|181640.6|13
1733117750000|2024-12-02 05:35:50|181731.5|181641.5|181705.4|181615.4|181731.5|181641.5|181701.8|181611.8|11
1733117760000|2024-12-02 05:36:00|181704.2|181614.2|181702.1|181612.1|181706.7|181616.7|181689.1|181599.1|30
1733117770000|2024-12-02 05:36:10|181705.4|181615.4|181689|181599|181705.4|181615.4|181682|181592|13
1733117780000|2024-12-02 05:36:20|181691.3|181601.3|181690.3|181600.3|181694|181604|181682.3|181592.3|30
1733117790000|2024-12-02 05:36:30|181686.6|181596.6|181689.9|181599.9|181696.3|181606.3|181686.6|181596.6|15
1733117800000|2024-12-02 05:36:40|181690.8|181600.8|181690.9|181600.9|181696.6|181606.6|181684|181594|16
1733117810000|2024-12-02 05:36:50|181686.4|181596.4|181695|181605|181695.8|181605.8|181684.3|181594.3|15
1733117820000|2024-12-02 05:37:00|181694|181604|181693|181603|181699.5|181609.5|181689.2|181599.2|24
1733117830000|2024-12-02 05:37:10|181696|181606|181690.2|181600.2|181700|181610|181685.7|181595.7|27
1733117840000|2024-12-02 05:37:20|181693|181603|181692.3|181602.3|181697|181607|181685.5|181595.5|25
1733117850000|2024-12-02 05:37:30|181691.8|181601.8|181697.2|181607.2|181709.1|181619.1|181690.3|181600.3|15
1733117860000|2024-12-02 05:37:40|181694.9|181604.9|181689.3|181599.3|181697.4|181607.4|181684.1|181594.1|15
1733117870000|2024-12-02 05:37:50|181691.6|181601.6|181686.6|181596.6|181692.9|181602.9|181679.7|181589.7|27
1733117880000|2024-12-02 05:38:00|181686.1|181596.1|181689.2|181599.2|181691.3|181601.3|181680.4|181590.4|28
1733117890000|2024-12-02 05:38:10|181692.4|181602.4|181703.5|181613.5|181704.3|181614.3|181680.6|181590.6|20
1733117900000|2024-12-02 05:38:20|181705|181615|181702.1|181612.1|181709.8|181619.8|181699.8|181609.8|13
1733117910000|2024-12-02 05:38:30|181702.8|181612.8|181703.1|181613.1|181710.9|181620.9|181697.6|181607.6|17
1733117920000|2024-12-02 05:38:40|181702.1|181612.1|181738.1|181608.1|181743.4|181631.3|181681.9|181591.9|27
1733117930000|2024-12-02 05:38:50|181757.7|181627.7|181756.5|181626.5|181759|181629|181754.7|181624.7|4
1733117940000|2024-12-02 05:39:00|181758.7|181628.7|181758.5|181628.5|181764.5|181634.5|181756.5|181626.5|5
1733117950000|2024-12-02 05:39:10|181755.2|181625.2|181766.2|181636.2|181766.2|181636.2|181755.2|181625.2|5
1733117960000|2024-12-02 05:39:20|181764.5|181634.5|181736|181646|181766|181654.2|181736|181634.5|4
1733117970000|2024-12-02 05:39:30|181745.9|181655.9|181745.9|181655.9|181746.7|181656.7|181734.9|181644.9|8
1733117980000|2024-12-02 05:39:40|181744.4|181654.4|181726.7|181636.7|181750.1|181660.1|181726.7|181636.7|5
1733117990000|2024-12-02 05:39:50|181744.7|181654.7|181728.9|181638.9|181744.7|181654.7|181721.1|181613.4|9
1733118000000|2024-12-02 05:40:00|181721.9|181631.9|181737.5|181647.5|181750|181660|181721.9|181631.9|14
1733118010000|2024-12-02 05:40:10|181738.5|181648.5|181722.5|181632.5|181747.7|181657.7|181720.7|181630.7|5
1733118020000|2024-12-02 05:40:20|181747.5|181617.5|181747.5|181617.5|181747.5|181617.5|181747.5|181617.5|1
1733118030000|2024-12-02 05:40:30|181735.6|181645.6|181742.6|181652.6|181744.6|181654.6|181732.9|181642.9|12
1733118040000|2024-12-02 05:40:40|181738.1|181648.1|181733.6|181643.6|181743.6|181653.6|181733.1|181643.1|7
1733118050000|2024-12-02 05:40:50|181730.6|181640.6|181741.7|181651.7|181754.8|181664.8|181730.3|181640.3|16
1733118060000|2024-12-02 05:41:00|181735.2|181645.2|181746.1|181616.1|181755.5|181665.5|181732.7|181616.1|7
1733118070000|2024-12-02 05:41:10|181747.1|181617.1|181745.6|181615.6|181762.3|181632.3|181741.8|181611.8|8
1733118080000|2024-12-02 05:41:20|181744.8|181614.8|181750.5|181620.5|181759.1|181629.1|181744.8|181614.8|10
1733118090000|2024-12-02 05:41:30|181755.8|181625.8|181738.1|181648.1|181761.8|181652.4|181725.1|181611.5|13
1733118100000|2024-12-02 05:41:40|181735.7|181645.7|181742.4|181652.4|181744.9|181654.9|181724.1|181634.1|9
1733118110000|2024-12-02 05:41:50|181756.2|181666.2|181716.8|181626.8|181756.2|181666.2|181716.8|181626.8|7
1733118120000|2024-12-02 05:42:00|181721.8|181631.8|181733|181643|181738|181648|181721.8|181631.8|15
1733118130000|2024-12-02 05:42:10|181730|181640|181743.6|181653.6|181744.6|181654.6|181716.9|181626.9|15
1733118140000|2024-12-02 05:42:20|181739|181649|181741.7|181611.7|181741.7|181649|181714|181608|6
1733118150000|2024-12-02 05:42:30|181737.1|181647.1|181721.5|181631.5|181747.6|181657.6|181718.7|181628.7|9
1733118160000|2024-12-02 05:42:40|181718.5|181628.5|181730|181640|181744.2|181640.5|181718.5|181597|13
1733118170000|2024-12-02 05:42:50|181727|181637|181732.8|181642.8|181735.7|181645.7|181723|181633|11
1733118180000|2024-12-02 05:43:00|181729|181639|181658.6|181568.6|181729|181639|181645.7|181555.7|24
1733118190000|2024-12-02 05:43:10|181654.7|181564.7|181649.4|181559.4|181660.9|181570.9|181646.4|181556.4|27
1733118200000|2024-12-02 05:43:20|181639|181549|181637.6|181547.6|181651.4|181561.4|181634.9|181544.9|12
1733118210000|2024-12-02 05:43:30|181637.1|181547.1|181669.5|181579.5|181672.3|181582.3|181634.9|181544.9|21
1733118220000|2024-12-02 05:43:40|181678.8|181588.8|181689.7|181599.7|181699.3|181600.3|181668.3|181558|7
1733118230000|2024-12-02 05:43:50|181693.5|181603.5|181671.2|181581.2|181698.8|181608.8|181671.2|181581.2|16
1733118240000|2024-12-02 05:44:00|181668.7|181578.7|181668.7|181578.7|181668.7|181578.7|181668.7|181578.7|1
1733118250000|2024-12-02 05:44:10|181664.5|181574.5|181639.7|181549.7|181664.5|181574.5|181634.3|181544.3|24
1733118260000|2024-12-02 05:44:20|181635.4|181545.4|181640.9|181550.9|181645.9|181555.9|181635.4|181545.4|23
1733118270000|2024-12-02 05:44:30|181639.9|181549.9|181641|181551|181646.4|181556.4|181638.2|181548.2|11
1733118280000|2024-12-02 05:44:40|181646.7|181556.7|181650.4|181560.4|181651.4|181561.4|181636.4|181546.4|12
1733118290000|2024-12-02 05:44:50|181644.4|181554.4|181641.2|181551.2|181646.3|181556.3|181637.1|181547.1|25
1733118300000|2024-12-02 05:45:00|181639.7|181549.7|181711.2|181581.2|181717.4|181587.4|181635.7|181545.7|13
1733118310000|2024-12-02 05:45:10|181706.1|181576.1|181711.9|181581.9|181715.8|181585.8|181705.8|181575.8|12
1733118320000|2024-12-02 05:45:20|181707.2|181577.2|181747.5|181617.5|181755.6|181625.6|181706.9|181576.9|11
1733118330000|2024-12-02 05:45:30|181753.3|181623.3|181749|181619|181757.1|181627.1|181749|181619|4
1733118340000|2024-12-02 05:45:40|181757.5|181627.5|181755.7|181625.7|181757.5|181627.5|181755.7|181625.7|2
1733118350000|2024-12-02 05:45:50|181759.7|181629.7|181758.5|181628.5|181760.3|181630.3|181749.9|181619.9|12
1733118360000|2024-12-02 05:46:00|181741.2|181611.2|181751.3|181621.3|181763.8|181633.8|181734.7|181604.7|24
1733118370000|2024-12-02 05:46:10|181754.3|181624.3|181744.7|181614.7|181757.9|181627.9|181742.1|181612.1|14
1733118380000|2024-12-02 05:46:20|181742.1|181612.1|181742.9|181612.9|181748.7|181618.7|181740.7|181610.7|17
1733118390000|2024-12-02 05:46:30|181741.9|181611.9|181756.2|181626.2|181757.6|181627.6|181741.9|181611.9|17
1733118400000|2024-12-02 05:46:40|181744.6|181614.6|181752.1|181622.1|181756.6|181626.6|181744.1|181614.1|26
1733118410000|2024-12-02 05:46:50|181753.9|181623.9|181750.3|181620.3|181762|181632|181742.9|181612.9|25
1733118420000|2024-12-02 05:47:00|181745.1|181615.1|181740.1|181610.1|181745.8|181615.8|181738.9|181608.9|19
1733118430000|2024-12-02 05:47:10|181743.1|181613.1|181746.7|181616.7|181750|181620|181739.4|181609.4|14
1733118440000|2024-12-02 05:47:20|181744.7|181614.7|181713.1|181623.1|181744.7|181633.3|181707|181581.1|36
1733118450000|2024-12-02 05:47:30|181709|181619|181753.2|181623.2|181753.5|181632.3|181707.3|181617.3|15
1733118460000|2024-12-02 05:47:40|181761.2|181631.2|181759.8|181629.8|181764.3|181634.3|181752.9|181622.9|14
1733118470000|2024-12-02 05:47:50|181763.6|181633.6|181760.8|181630.8|181763.6|181633.6|181760.8|181630.8|3
1733118480000|2024-12-02 05:48:00|181763.8|181633.8|181753.8|181623.8|181769.6|181639.6|181753.8|181623.8|13
1733118490000|2024-12-02 05:48:10|181758.3|181628.3|181758.1|181628.1|181765.7|181635.7|181755.3|181625.3|19
1733118500000|2024-12-02 05:48:20|181756.1|181626.1|181745.3|181615.3|181766.7|181636.7|181743.3|181613.3|23
1733118510000|2024-12-02 05:48:30|181754.1|181624.1|181753.1|181623.1|181760.2|181630.2|181749.6|181619.6|23
1733118520000|2024-12-02 05:48:40|181747.3|181617.3|181752.2|181622.2|181762.8|181632.8|181747.3|181617.3|22
1733118530000|2024-12-02 05:48:50|181754.6|181624.6|181757.8|181627.8|181769.2|181639.2|181753|181623|11
1733118540000|2024-12-02 05:49:00|181764.3|181634.3|181759.5|181629.5|181766.4|181636.4|181757.3|181627.3|11
1733118550000|2024-12-02 05:49:10|181766.6|181636.6|181758.3|181628.3|181767.8|181637.8|181755.9|181625.9|14
1733118560000|2024-12-02 05:49:20|181764.7|181634.7|181738|181608|181766.9|181636.9|181737.2|181607.2|10
1733118570000|2024-12-02 05:49:30|181752.1|181622.1|181781.9|181651.9|181792|181662|181743.6|181613.6|25
1733118580000|2024-12-02 05:49:40|181779.1|181649.1|181782.2|181652.2|181791.8|181661.8|181779.1|181649.1|20
1733118590000|2024-12-02 05:49:50|181779.9|181649.9|181781.4|181651.4|181791.4|181661.4|181779.4|181649.4|16
1733118600000|2024-12-02 05:50:00|181779.7|181649.7|181785.5|181655.5|181787.3|181657.3|181778|181648|14
1733118610000|2024-12-02 05:50:10|181786.8|181656.8|181786|181656|181789|181659|181783.5|181653.5|29
1733118620000|2024-12-02 05:50:20|181786.5|181656.5|181778.7|181648.7|181788.8|181658.8|181777.9|181647.9|27
1733118630000|2024-12-02 05:50:30|181785.9|181655.9|181760.5|181670.5|181788.9|181678.9|181760.5|181654.2|20
1733118640000|2024-12-02 05:50:40|181762.5|181672.5|181781.5|181651.5|181788.6|181680|181759.1|181649.3|29
1733118650000|2024-12-02 05:50:50|181783.4|181653.4|181760.9|181670.9|181788.8|181679.7|181750.6|181642.2|29
1733118660000|2024-12-02 05:51:00|181758.7|181668.7|181759.3|181669.3|181769|181679|181757.5|181667.5|32
1733118670000|2024-12-02 05:51:10|181760.2|181670.2|181760.1|181670.1|181767|181677|181751.3|181661.3|30
1733118680000|2024-12-02 05:51:20|181762.2|181672.2|181714.7|181624.7|181765.9|181675.9|181708.1|181618.1|35
1733118690000|2024-12-02 05:51:30|181715.6|181625.6|181719.2|181629.2|181732.8|181642.8|181703.9|181613.9|38
1733118700000|2024-12-02 05:51:40|181732|181642|181714.8|181624.8|181732|181642|181702|181612|26
1733118710000|2024-12-02 05:51:50|181716.6|181626.6|181714.2|181624.2|181724.6|181634.6|181710.3|181620.3|28
1733118720000|2024-12-02 05:52:00|181720.4|181630.4|181710.3|181620.3|181720.4|181630.4|181699.2|181609.2|21
1733118730000|2024-12-02 05:52:10|181706.5|181616.5|181705.1|181615.1|181713.3|181623.3|181688.5|181598.5|34
1733118740000|2024-12-02 05:52:20|181705.3|181615.3|181706.5|181576.5|181712.9|181615.3|181677|181556|40
1733118750000|2024-12-02 05:52:30|181681.3|181591.3|181689|181599|181703.5|181613.5|181674.9|181584.9|40
1733118760000|2024-12-02 05:52:40|181698.1|181608.1|181693.9|181603.9|181702|181612|181686.6|181596.6|36
1733118770000|2024-12-02 05:52:50|181695.7|181605.7|181693.4|181603.4|181702.2|181612.2|181690.7|181600.7|29
1733118780000|2024-12-02 05:53:00|181690.9|181600.9|181688.4|181598.4|181699.4|181609.4|181679.4|181589.4|33
1733118790000|2024-12-02 05:53:10|181689.7|181599.7|181693.8|181603.8|181698.7|181608.7|181682.2|181592.2|31
1733118800000|2024-12-02 05:53:20|181695.3|181605.3|181685.5|181595.5|181699.7|181609.7|181678.2|181588.2|35
1733118810000|2024-12-02 05:53:30|181684.1|181594.1|181696.4|181606.4|181705.3|181615.3|181683.9|181593.9|31
1733118820000|2024-12-02 05:53:40|181695.5|181605.5|181681.8|181591.8|181702.7|181612.7|181676.5|181586.5|30
1733118830000|2024-12-02 05:53:50|181676.8|181586.8|181663.2|181573.2|181681|181591|181647.3|181557.3|29
1733118840000|2024-12-02 05:54:00|181663.4|181573.4|181640.5|181550.5|181665|181575|181630.5|181540.5|28
1733118850000|2024-12-02 05:54:10|181642.2|181552.2|181637.7|181547.7|181644.8|181554.8|181637.7|181547.7|6
1733118860000|2024-12-02 05:54:20|181637.2|181547.2|181638.7|181548.7|181638.7|181548.7|181633.4|181543.4|4
1733118870000|2024-12-02 05:54:30|181643.1|181553.1|181693.2|181603.2|181698.7|181608.7|181643.1|181553.1|18
1733118880000|2024-12-02 05:54:40|181693.9|181603.9|181682|181592|181700.3|181610.3|181672.8|181582.8|31
1733118890000|2024-12-02 05:54:50|181679|181589|181691.9|181601.9|181698.1|181608.1|181679|181589|32
1733118900000|2024-12-02 05:55:00|181691.4|181601.4|181692.6|181602.6|181706.7|181616.7|181683.5|181593.5|35
1733118910000|2024-12-02 05:55:10|181691.4|181601.4|181692.8|181602.8|181705.2|181615.2|181685.8|181595.8|33
1733118920000|2024-12-02 05:55:20|181697.8|181607.8|181718.4|181628.4|181718.4|181628.4|181691.5|181601.5|32
1733118930000|2024-12-02 05:55:30|181707.4|181617.4|181715.2|181625.2|181717.8|181627.8|181695.5|181605.5|35
1733118940000|2024-12-02 05:55:40|181714.5|181624.5|181699.7|181609.7|181720.6|181630.6|181696.7|181606.7|40
1733118950000|2024-12-02 05:55:50|181702.4|181612.4|181720.7|181630.7|181722.4|181632.4|181694.3|181604.3|33
1733118960000|2024-12-02 05:56:00|181718|181628|181708.8|181618.8|181718|181628|181705.6|181615.6|21
1733118970000|2024-12-02 05:56:10|181717.3|181627.3|181704.9|181614.9|181717.3|181627.3|181698.2|181608.2|24
1733118980000|2024-12-02 05:56:20|181702.1|181612.1|181727.5|181637.5|181736.5|181646.5|181696.8|181606.8|10
1733118990000|2024-12-02 05:56:30|181731|181641|181730.6|181640.6|181731.6|181641.6|181721.2|181631.2|12
1733119000000|2024-12-02 05:56:40|181728.1|181638.1|181723.2|181633.2|181730.3|181640.3|181723.2|181633.2|5
1733119010000|2024-12-02 05:56:50|181729.6|181639.6|181728.4|181638.4|181729.6|181639.6|181728.4|181638.4|2
1733119020000|2024-12-02 05:57:00|181731.3|181641.3|181736|181646|181740.3|181650.3|181720|181630|12
1733119030000|2024-12-02 05:57:10|181723.4|181633.4|181723.9|181633.9|181727.4|181637.4|181712.6|181622.6|14
1733119040000|2024-12-02 05:57:20|181716.4|181626.4|181741.1|181651.1|181741.1|181651.1|181713.4|181623.4|31
1733119050000|2024-12-02 05:57:30|181734.8|181644.8|181734|181644|181742.4|181652.4|181727.8|181637.8|24
1733119060000|2024-12-02 05:57:40|181739.5|181649.5|181759.9|181629.9|181765.7|181651|181735.6|181617.8|19
1733119070000|2024-12-02 05:57:50|181758.4|181628.4|181757.7|181627.7|181758.4|181628.4|181755.9|181625.9|3
1733119080000|2024-12-02 05:58:00|181760|181630|181759.2|181629.2|181760|181630|181754.7|181624.7|6
1733119090000|2024-12-02 05:58:10|181757.2|181627.2|181760.2|181630.2|181760.2|181630.2|181757.2|181627.2|2
1733119100000|2024-12-02 05:58:20|181748.5|181658.5|181743|181653|181753.5|181663.5|181743|181653|3
1733119110000|2024-12-02 05:58:30|181752.5|181662.5|181739|181649|181752.5|181662.5|181738.5|181648.5|9
1733119120000|2024-12-02 05:58:40|181733.4|181643.4|181735.4|181645.4|181738.6|181648.6|181733.4|181643.4|4
1733119130000|2024-12-02 05:58:50|181732.7|181642.7|181739.9|181649.9|181748|181658|181732.7|181642.7|7
1733119140000|2024-12-02 05:59:00|181741.6|181651.6|181740.4|181650.4|181741.6|181651.6|181740.4|181650.4|2
1733119150000|2024-12-02 05:59:10|181746.9|181656.9|181740|181650|181749.7|181659.7|181740|181650|8
1733119160000|2024-12-02 05:59:20|181741.8|181651.8|181899.8|181769.8|181899.8|181769.8|181739.3|181649.3|14
1733119170000|2024-12-02 05:59:30|181902.8|181772.8|181900.3|181770.3|181915.3|181785.3|181900.3|181770.3|6
1733119180000|2024-12-02 05:59:40|181893.8|181763.8|181893.4|181763.4|181902.3|181772.3|181893.4|181763.4|5
1733119190000|2024-12-02 05:59:50|181895.2|181765.2|181891.7|181761.7|181895.2|181765.2|181891.7|181761.7|2
1733119200000|2024-12-02 06:00:00|181912.8|181782.8|181914.8|181784.8|181914.8|181784.8|181899.1|181769.1|9
1733119210000|2024-12-02 06:00:10|181913.2|181783.2|181904.1|181774.1|181913.2|181783.2|181897.8|181767.8|17
1733119220000|2024-12-02 06:00:20|181905.8|181775.8|181823.5|181693.5|181913.7|181783.7|181823.5|181693.5|22
1733119230000|2024-12-02 06:00:30|181834.6|181704.6|181834.6|181704.6|181834.6|181704.6|181834.6|181704.6|1
1733119250000|2024-12-02 06:00:50|181807.2|181677.2|181805.3|181675.3|181807.2|181677.2|181805.3|181675.3|2
1733119260000|2024-12-02 06:01:00|181802.7|181672.7|181802.7|181672.7|181802.7|181672.7|181802.7|181672.7|1
1733119270000|2024-12-02 06:01:10|181767.9|181637.9|181780.2|181650.2|181781.2|181651.2|181767.9|181637.9|6
1733119280000|2024-12-02 06:01:20|181777.5|181647.5|181779.2|181649.2|181781.7|181651.7|181777.5|181647.5|4
1733119290000|2024-12-02 06:01:30|181776|181646|181781|181651|181781|181651|181776|181646|2
1733119300000|2024-12-02 06:01:40|181785.1|181655.1|181789.2|181659.2|181789.2|181659.2|181779.5|181649.5|8
1733119310000|2024-12-02 06:01:50|181787|181657|181785.7|181695.7|181791.4|181696.5|181779.3|181657|10
1733119320000|2024-12-02 06:02:00|181783.4|181653.4|181781.2|181651.2|181791.4|181661.4|181781.2|181651.2|3
1733119330000|2024-12-02 06:02:10|181782.4|181652.4|181775.4|181645.4|181782.4|181652.4|181775.4|181645.4|3
1733119340000|2024-12-02 06:02:20|181768.3|181638.3|181773.1|181643.1|181775.1|181645.1|181766.3|181636.3|5
1733119350000|2024-12-02 06:02:30|181777.1|181647.1|181767|181637|181777.1|181647.1|181767|181637|5
1733119360000|2024-12-02 06:02:40|181757.6|181627.6|181757|181627|181762.8|181632.8|181757|181627|4
1733119370000|2024-12-02 06:02:50|181754|181624|181758.9|181628.9|181758.9|181628.9|181748.9|181618.9|12
1733119390000|2024-12-02 06:03:10|181782.3|181652.3|181772.6|181642.6|181782.3|181652.3|181772.6|181642.6|4
1733119400000|2024-12-02 06:03:20|181753.6|181623.6|181742.6|181652.6|181753.6|181652.6|181740.6|181623.6|3
1733119420000|2024-12-02 06:03:40|181741.5|181651.5|181736.8|181646.8|181741.5|181651.5|181728.5|181638.5|4
1733119430000|2024-12-02 06:03:50|181763.9|181673.9|181738.7|181648.7|181763.9|181673.9|181737.2|181647.2|5
1733119440000|2024-12-02 06:04:00|181772.7|181682.7|181750.1|181660.1|181772.7|181682.7|181746.4|181656.4|16
1733119450000|2024-12-02 06:04:10|181754.6|181664.6|181725.9|181635.9|181762.4|181672.4|181725.9|181635.9|15
1733119460000|2024-12-02 06:04:20|181722.7|181632.7|181650.7|181448.9|181727.1|181637.1|181607.3|181438.9|29
1733119470000|2024-12-02 06:04:30|181650.8|181442.9|181663.7|181450.8|181665.1|181452|181645.9|181441.3|17
1733119480000|2024-12-02 06:04:40|181674.3|181450.5|181632.6|181502.6|181674.3|181518.6|181622.4|181444.7|16
1733119490000|2024-12-02 06:04:50|181637.9|181507.9|181595.4|181465.4|181640|181510|181595.4|181465.4|27
1733119500000|2024-12-02 06:05:00|181592.8|181462.8|181600.8|181470.8|181606|181476|181592.8|181462.8|11
1733119510000|2024-12-02 06:05:10|181597.1|181467.1|181607.5|181477.5|181607.5|181477.5|181591.8|181461.8|33
1733119520000|2024-12-02 06:05:20|181605.3|181475.3|181577.2|181447.2|181607.3|181477.3|181577.2|181447.2|16
1733119530000|2024-12-02 06:05:30|181574.7|181444.7|181589.2|181459.2|181596.3|181466.3|181574.1|181444.1|13
1733119540000|2024-12-02 06:05:40|181593|181463|181595.2|181465.2|181597|181467|181588.9|181458.9|10
1733119550000|2024-12-02 06:05:50|181596.7|181466.7|181595.5|181465.5|181596.7|181466.7|181595.5|181465.5|2
1733119570000|2024-12-02 06:06:10|181584.7|181494.7|181593|181463|181601|181494.7|181583.2|181463|9
1733119580000|2024-12-02 06:06:20|181584.2|181454.2|181584.7|181494.7|181608|181500.3|181584.2|181454.2|17
1733119590000|2024-12-02 06:06:30|181587.7|181497.7|181586|181496|181587.7|181497.7|181586|181496|2
1733119610000|2024-12-02 06:06:50|181581.6|181491.6|181594.6|181464.6|181602.8|181491.6|181581.6|181464.6|7
1733119620000|2024-12-02 06:07:00|181598.4|181468.4|181586|181496|181600.8|181505.6|181586|181466.3|7
1733119640000|2024-12-02 06:07:20|181591.4|181501.4|181592.3|181462.3|181641.7|181551.7|181579.7|181449.7|16
1733119650000|2024-12-02 06:07:30|181592|181462|181602.7|181472.7|181611.2|181481.2|181586.8|181456.8|11
1733119660000|2024-12-02 06:07:40|181597.5|181467.5|181605.4|181475.4|181608.1|181478.1|181594.5|181464.5|18
1733119670000|2024-12-02 06:07:50|181606.9|181476.9|181607|181477|181610.4|181480.4|181597.6|181467.6|17
1733119680000|2024-12-02 06:08:00|181601.5|181471.5|181597.5|181467.5|181608.9|181478.9|181596.2|181466.2|14
1733119690000|2024-12-02 06:08:10|181585.2|181455.2|181507.2|181377.2|181585.2|181455.2|181507.2|181347.5|16
1733119700000|2024-12-02 06:08:20|181501.6|181371.6|181499.2|181369.2|181503.6|181373.6|181485.8|181355.8|9
1733119710000|2024-12-02 06:08:30|181503.2|181373.2|181475.7|181345.7|181503.2|181373.2|181475.7|181345.7|12
1733119720000|2024-12-02 06:08:40|181479.4|181349.4|181478.1|181348.1|181497.3|181367.3|181478.1|181348.1|7
1733119730000|2024-12-02 06:08:50|181489.6|181359.6|181459.3|181329.3|181489.6|181359.6|181447.9|181317.9|17
1733119740000|2024-12-02 06:09:00|181452.1|181322.1|181464.1|181334.1|181472.1|181342.1|181450.1|181320.1|24
1733119750000|2024-12-02 06:09:10|181472.2|181342.2|181477.3|181347.3|181497.8|181367.8|181470.6|181340.6|40
1733119760000|2024-12-02 06:09:20|181482.3|181352.3|181482.9|181352.9|181493.2|181363.2|181468|181338|40
1733119770000|2024-12-02 06:09:30|181477.8|181347.8|181460.3|181330.3|181491.5|181361.5|181460.3|181330.3|39
1733119780000|2024-12-02 06:09:40|181472.9|181342.9|181478.4|181348.4|181481.1|181359.4|181447.9|181335.6|40
1733119790000|2024-12-02 06:09:50|181478.9|181348.9|181472|181342|181487.8|181357.8|181469.9|181339.9|38
1733119800000|2024-12-02 06:10:00|181471|181341|181431.1|181301.1|181471|181350.9|181401.2|181293|29
1733119810000|2024-12-02 06:10:10|181419.1|181289.1|181402.1|181272.1|181419.1|181289.1|181396.8|181266.8|17
1733119820000|2024-12-02 06:10:20|181404.8|181274.8|181399.6|181269.6|181415.1|181285.1|181399.6|181269.6|20
1733119830000|2024-12-02 06:10:30|181408.1|181278.1|181394.1|181264.1|181410.1|181280.1|181390.1|181260.1|15
1733119840000|2024-12-02 06:10:40|181401.2|181271.2|181399|181269|181409.3|181279.3|181388.5|181258.5|28
1733119850000|2024-12-02 06:10:50|181392.8|181262.8|181393.2|181263.2|181402.7|181272.7|181392.5|181262.5|18
1733119860000|2024-12-02 06:11:00|181399.4|181269.4|181410.6|181280.6|181410.6|181280.6|181387.1|181257.1|12
1733119870000|2024-12-02 06:11:10|181422.9|181292.9|181405.9|181275.9|181422.9|181292.9|181405.9|181275.9|4
1733119880000|2024-12-02 06:11:20|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|181402.2|181272.2|1
1733119900000|2024-12-02 06:11:40|181395|181265|181401.1|181271.1|181414.8|181284.8|181390.3|181260.3|12
1733119910000|2024-12-02 06:11:50|181407.1|181277.1|181413.5|181283.5|181413.5|181283.5|181399|181269|16
1733119920000|2024-12-02 06:12:00|181406.3|181276.3|181413.5|181283.5|181426.2|181296.2|181399.3|181269.3|17
1733119930000|2024-12-02 06:12:10|181410.6|181280.6|181418.9|181288.9|181420.3|181290.3|181405.8|181275.8|25
1733119940000|2024-12-02 06:12:20|181423.6|181293.6|181445.2|181315.2|181456.8|181326.8|181407.7|181277.7|26
1733119950000|2024-12-02 06:12:30|181450.4|181320.4|181443.3|181313.3|181455.3|181325.3|181438.2|181308.2|24
1733119960000|2024-12-02 06:12:40|181440.8|181310.8|181439.6|181309.6|181456.4|181326.4|181437.4|181307.4|28
1733119970000|2024-12-02 06:12:50|181441.4|181311.4|181442.4|181312.4|181449.9|181319.9|181438.2|181308.2|33
1733119980000|2024-12-02 06:13:00|181450.9|181320.9|181439.5|181309.5|181453|181323|181439.5|181309.5|38
1733119990000|2024-12-02 06:13:10|181449.1|181319.1|181440.9|181310.9|181451.3|181321.3|181421.8|181291.8|32
1733120000000|2024-12-02 06:13:20|181440.6|181310.6|181425.6|181295.6|181442.9|181312.9|181425.6|181295.6|12
1733120010000|2024-12-02 06:13:30|181422.1|181292.1|181432.3|181302.3|181439.9|181309.9|181422.1|181292.1|13
1733120020000|2024-12-02 06:13:40|181435.8|181305.8|181436.5|181306.5|181442.6|181312.6|181431.5|181301.5|8
1733120030000|2024-12-02 06:13:50|181440.8|181310.8|181449.1|181319.1|181461.8|181331.8|181440.8|181310.8|27
1733120040000|2024-12-02 06:14:00|181442.4|181312.4|181425|181295|181449|181319|181425|181295|17
1733120050000|2024-12-02 06:14:10|181428|181298|181417.6|181287.6|181428|181298|181408.9|181278.9|31
1733120060000|2024-12-02 06:14:20|181422.5|181292.5|181418|181288|181423.2|181293.2|181408.6|181278.6|21
1733120070000|2024-12-02 06:14:30|181419.1|181289.1|181452.4|181322.4|181453.3|181339.3|181419.1|181289.1|24
1733120080000|2024-12-02 06:14:40|181448.4|181318.4|181440.8|181350.8|181469.5|181362.7|181421.6|181313.8|38
1733120090000|2024-12-02 06:14:50|181437.7|181347.7|181444.1|181354.1|181476.6|181360.9|181434.7|181330.7|40
1733120100000|2024-12-02 06:15:00|181437.1|181347.1|181446.9|181356.9|181471.7|181363.8|181436.9|181341.7|38
1733120110000|2024-12-02 06:15:10|181449.4|181359.4|181433.4|181343.4|181452.8|181362.8|181433.4|181343.4|35
1733120120000|2024-12-02 06:15:20|181434.2|181344.2|181439.9|181349.9|181450.3|181360.3|181432.5|181342.5|39
1733120130000|2024-12-02 06:15:30|181445.3|181355.3|181411.3|181281.3|181451.3|181361.3|181408.3|181278.3|24
1733120140000|2024-12-02 06:15:40|181406.3|181276.3|181409.8|181279.8|181409.8|181279.8|181406.3|181276.3|2
1733120150000|2024-12-02 06:15:50|181406.1|181276.1|181411.6|181281.6|181411.6|181281.6|181406.1|181276.1|4
1733120160000|2024-12-02 06:16:00|181405.1|181275.1|181406|181276|181409.8|181279.8|181394.8|181264.8|11
1733120170000|2024-12-02 06:16:10|181402.2|181272.2|181403.6|181273.6|181407.1|181277.1|181402.1|181272.1|6
1733120180000|2024-12-02 06:16:20|181393.5|181263.5|181400.6|181270.6|181403.4|181273.4|181383.2|181253.2|19
1733120190000|2024-12-02 06:16:30|181402.6|181272.6|181401.1|181271.1|181402.6|181272.6|181401.1|181271.1|2
1733120200000|2024-12-02 06:16:40|181398.9|181268.9|181401|181271|181403.2|181273.2|181387.4|181257.4|11
1733120210000|2024-12-02 06:16:50|181400|181270|181400.6|181270.6|181404.9|181274.9|181390.4|181260.4|11
1733120220000|2024-12-02 06:17:00|181403.4|181273.4|181380|181250|181415.2|181285.2|181378.5|181248.5|16
1733120230000|2024-12-02 06:17:10|181382|181252|181399.2|181269.2|181402|181272|181382|181252|16
1733120240000|2024-12-02 06:17:20|181395.4|181265.4|181407|181277|181410.2|181280.2|181381.8|181251.8|17
1733120250000|2024-12-02 06:17:30|181411.7|181281.7|181423.1|181293.1|181425.2|181295.2|181406.8|181276.8|22
1733120260000|2024-12-02 06:17:40|181419.3|181289.3|181426.8|181296.8|181433.5|181303.5|181419.3|181289.3|14
1733120270000|2024-12-02 06:17:50|181424.8|181294.8|181431.6|181341.6|181455|181345.5|181413.4|181294.8|32
1733120280000|2024-12-02 06:18:00|181429.7|181339.7|181460.4|181370.4|181461|181371|181426.2|181336.2|26
1733120290000|2024-12-02 06:18:10|181458.7|181368.7|181460.5|181370.5|181463.9|181373.9|181449.9|181359.9|15
1733120300000|2024-12-02 06:18:20|181459|181369|181463.3|181373.3|181466.3|181376.3|181457|181367|9
1733120310000|2024-12-02 06:18:30|181458.6|181368.6|181446.9|181356.9|181464.2|181374.2|181445.6|181355.6|16
1733120320000|2024-12-02 06:18:40|181444.9|181354.9|181452.5|181362.5|181460.2|181370.2|181443.2|181353.2|15
1733120330000|2024-12-02 06:18:50|181458.9|181368.9|181450.3|181360.3|181473.7|181383.7|181450.3|181360.3|20
1733120340000|2024-12-02 06:19:00|181460.1|181370.1|181430.6|181340.6|181463.5|181373.5|181426.9|181336.9|14
1733120350000|2024-12-02 06:19:10|181432.3|181342.3|181417.5|181327.5|181433.3|181343.3|181412.7|181322.7|21
1733120360000|2024-12-02 06:19:20|181411.5|181321.5|181418.3|181328.3|181420.6|181330.6|181411.5|181321.5|7
1733120370000|2024-12-02 06:19:30|181415.8|181325.8|181408.9|181318.9|181418.8|181328.8|181396.6|181306.6|18
1733120380000|2024-12-02 06:19:40|181410.2|181320.2|181416.1|181326.1|181420|181330|181409.4|181319.4|12
1733120390000|2024-12-02 06:19:50|181418.3|181328.3|181407|181317|181418.3|181328.3|181402.3|181312.3|10
1733120400000|2024-12-02 06:20:00|181399.6|181309.6|181367|181277|181404.6|181314.6|181367|181277|4
1733120410000|2024-12-02 06:20:10|181380.7|181290.7|181452.2|181362.2|181455.4|181365.4|181378.4|181288.4|7
1733120420000|2024-12-02 06:20:20|181456.6|181366.6|181516.5|181426.5|181520.7|181430.7|181455.9|181365.9|22
1733120430000|2024-12-02 06:20:30|181509.5|181419.5|181516.3|181426.3|181516.3|181426.3|181507.2|181417.2|6
1733120440000|2024-12-02 06:20:40|181511.5|181421.5|181513.4|181423.4|181516.7|181426.7|181508.7|181418.7|9
1733120450000|2024-12-02 06:20:50|181516.7|181426.7|181622.2|181492.2|181629.4|181499.4|181512.6|181422.6|20
1733120460000|2024-12-02 06:21:00|181615|181485|181628|181498|181639.5|181509.5|181568.5|181478.5|33
1733120470000|2024-12-02 06:21:10|181614|181484|181623.1|181493.1|181635.2|181505.2|181610.1|181480.1|38
1733120480000|2024-12-02 06:21:20|181590|181500|181617|181487|181630.4|181516.3|181583|181478.3|34
1733120490000|2024-12-02 06:21:30|181613.6|181483.6|181596|181506|181628.5|181519.1|181580.3|181479.2|31
1733120500000|2024-12-02 06:21:40|181589.2|181499.2|181594.5|181504.5|181597.7|181507.7|181570.6|181480.6|20
1733120510000|2024-12-02 06:21:50|181577.3|181487.3|181592.9|181502.9|181599.1|181509.1|181575.9|181485.9|23
1733120520000|2024-12-02 06:22:00|181597.9|181507.9|181589.8|181499.8|181613.8|181507.9|181586.3|181478.8|10
1733120530000|2024-12-02 06:22:10|181582.5|181492.5|181579.1|181489.1|181589.9|181499.9|181577.3|181487.3|22
1733120540000|2024-12-02 06:22:20|181588.4|181498.4|181595.6|181505.6|181599.9|181509.9|181583.1|181493.1|29
1733120550000|2024-12-02 06:22:30|181597.5|181507.5|181593.8|181503.8|181597.5|181507.5|181582|181492|13
1733120560000|2024-12-02 06:22:40|181595.8|181505.8|181584.2|181494.2|181595.8|181505.8|181581.7|181491.7|4
1733120570000|2024-12-02 06:22:50|181582.1|181492.1|181626.1|181496.1|181626.1|181517.9|181582.1|181492.1|20
1733120580000|2024-12-02 06:23:00|181628.7|181498.7|181600.7|181510.7|181628.7|181510.7|181585.6|181495.6|7
1733120590000|2024-12-02 06:23:10|181571.7|181481.7|181582|181492|181597.9|181507.9|181571.7|181481.7|19
1733120600000|2024-12-02 06:23:20|181580.2|181490.2|181566.8|181476.8|181580.2|181490.2|181562.5|181472.5|11
1733120610000|2024-12-02 06:23:30|181559.7|181469.7|181550.1|181460.1|181587|181469.7|181550.1|181444|16
1733120620000|2024-12-02 06:23:40|181557.2|181467.2|181563.7|181473.7|181571.7|181481.7|181554.4|181464.4|14
1733120630000|2024-12-02 06:23:50|181556.7|181466.7|181568.1|181478.1|181582.9|181492.9|181556.7|181466.7|20
1733120640000|2024-12-02 06:24:00|181569.2|181479.2|181567.7|181477.7|181595.2|181505.2|181562.3|181472.3|13
1733120650000|2024-12-02 06:24:10|181558.7|181468.7|181563.9|181473.9|181571.6|181481.6|181557.9|181467.9|18
1733120660000|2024-12-02 06:24:20|181551.3|181461.3|181577.1|181487.1|181581.1|181491.1|181551.3|181461.3|14
1733120670000|2024-12-02 06:24:30|181575.3|181485.3|181568.8|181478.8|181586.2|181496.2|181562.8|181472.8|17
1733120680000|2024-12-02 06:24:40|181565.3|181475.3|181568.8|181478.8|181569.1|181479.1|181563.5|181473.5|5
1733120690000|2024-12-02 06:24:50|181564|181474|181560.5|181470.5|181564|181474|181555.4|181465.4|5
1733120700000|2024-12-02 06:25:00|181563|181473|181561.1|181471.1|181583.6|181493.6|181557.9|181467.9|19
1733120710000|2024-12-02 06:25:10|181565.9|181475.9|181558|181468|181565.9|181475.9|181555.8|181465.8|4
1733120720000|2024-12-02 06:25:20|181562.8|181472.8|181558.2|181468.2|181562.8|181472.8|181548.2|181458.2|18
1733120730000|2024-12-02 06:25:30|181553.6|181463.6|181532.5|181442.5|181563.9|181473.9|181527.5|181437.5|24
1733120740000|2024-12-02 06:25:40|181534.5|181444.5|181525.7|181435.7|181534.5|181444.5|181522.8|181432.8|13
1733120750000|2024-12-02 06:25:50|181522.7|181432.7|181526.4|181436.4|181528.2|181438.2|181519.2|181429.2|23
1733120760000|2024-12-02 06:26:00|181525.2|181435.2|181522.5|181432.5|181527.4|181437.4|181518.4|181428.4|31
1733120770000|2024-12-02 06:26:10|181522.8|181432.8|181525.4|181435.4|181530.4|181440.4|181518.6|181428.6|24
1733120780000|2024-12-02 06:26:20|181524.4|181434.4|181516.5|181426.5|181527.6|181437.6|181516|181426|34
1733120790000|2024-12-02 06:26:30|181521.3|181431.3|181519|181429|181526.8|181436.8|181514.6|181424.6|37
1733120800000|2024-12-02 06:26:40|181522.1|181432.1|181516.3|181426.3|181523.9|181433.9|181510|181420|19
1733120810000|2024-12-02 06:26:50|181515.3|181425.3|181526.5|181436.5|181532.5|181442.5|181512.5|181422.5|17
1733120820000|2024-12-02 06:27:00|181521.5|181431.5|181537|181447|181537|181447|181513.1|181423.1|34
1733120830000|2024-12-02 06:27:10|181522.2|181432.2|181496.6|181406.6|181526.8|181436.8|181467.4|181377.4|18
1733120840000|2024-12-02 06:27:20|181501.9|181411.9|181479.8|181389.8|181505.1|181415.1|181475.4|181385.4|27
1733120850000|2024-12-02 06:27:30|181481.8|181391.8|181497.6|181407.6|181502.5|181412.5|181477.9|181387.9|10
1733120860000|2024-12-02 06:27:40|181506.1|181416.1|181487.6|181397.6|181506.1|181416.1|181480.3|181390.3|11
1733120870000|2024-12-02 06:27:50|181491.9|181401.9|181494.6|181404.6|181494.7|181404.7|181477.9|181387.9|29
1733120880000|2024-12-02 06:28:00|181492.4|181402.4|181483|181393|181496|181406|181475.2|181385.2|35
1733120890000|2024-12-02 06:28:10|181472.6|181382.6|181482|181392|181493.3|181403.3|181467.7|181377.7|28
1733120900000|2024-12-02 06:28:20|181479.3|181389.3|181491.8|181401.8|181492.9|181402.9|181472.5|181382.5|31
1733120910000|2024-12-02 06:28:30|181494|181404|181496.7|181406.7|181500|181410|181473.3|181383.3|32
1733120920000|2024-12-02 06:28:40|181498.9|181408.9|181502.9|181412.9|181506|181416|181491.2|181401.2|15
1733120930000|2024-12-02 06:28:50|181507.5|181417.5|181508.3|181418.3|181513.9|181423.9|181503.9|181413.9|11
1733120940000|2024-12-02 06:29:00|181503.2|181413.2|181509.7|181419.7|181513.2|181423.2|181499.2|181409.2|9
1733120950000|2024-12-02 06:29:10|181503|181413|181508.1|181418.1|181508.1|181418.1|181496.9|181406.9|4
1733120970000|2024-12-02 06:29:30|181502.4|181412.4|181512.5|181422.5|181514.4|181424.4|181500.7|181410.7|12
1733120980000|2024-12-02 06:29:40|181505.1|181415.1|181510.4|181420.4|181511.6|181421.6|181503.4|181413.4|6
1733120990000|2024-12-02 06:29:50|181509.8|181419.8|181509.2|181419.2|181516.3|181426.3|181507.2|181417.2|7
1733121000000|2024-12-02 06:30:00|181510.7|181420.7|181489.6|181399.6|181517.9|181427.9|181472.7|181382.7|24
1733121010000|2024-12-02 06:30:10|181491.5|181401.5|181489.1|181399.1|181491.5|181401.5|181460|181370|19
1733121020000|2024-12-02 06:30:20|181491.4|181401.4|181490.8|181400.8|181498.6|181408.6|181479.3|181389.3|15
1733121030000|2024-12-02 06:30:30|181484.5|181394.5|181523.1|181433.1|181528.4|181438.4|181484.5|181394.5|25
1733121040000|2024-12-02 06:30:40|181529.1|181439.1|181713|181442.9|181713|181450.3|181524.5|181408.1|16
1733121050000|2024-12-02 06:30:50|181696.3|181447.6|181622.2|181492.2|181713|181492.2|181622.2|181440.9|11
1733121060000|2024-12-02 06:31:00|181618|181488|181628.6|181498.6|181636.2|181506.2|181612.6|181482.6|24
1733121070000|2024-12-02 06:31:10|181623.6|181493.6|181633.6|181503.6|181639|181509|181615.1|181485.1|25
1733121080000|2024-12-02 06:31:20|181630.6|181500.6|181615.2|181485.2|181633.4|181503.4|181607.6|181477.6|20
1733121090000|2024-12-02 06:31:30|181609.2|181479.2|181617.4|181487.4|181633.1|181503.1|181602.5|181472.5|24
1733121100000|2024-12-02 06:31:40|181616|181486|181617.8|181487.8|181628|181498|181609.6|181479.6|10
1733121110000|2024-12-02 06:31:50|181616|181486|181624.1|181494.1|181635.2|181505.2|181616|181486|18
1733121120000|2024-12-02 06:32:00|181616.2|181486.2|181622.2|181492.2|181636.8|181506.8|181613.5|181483.5|19
1733121130000|2024-12-02 06:32:10|181613.4|181483.4|181580|181490|181635.4|181505.4|181574.6|181468.8|22
1733121140000|2024-12-02 06:32:20|181581.3|181491.3|181585.6|181495.6|181592|181502|181573.1|181483.1|12
1733121150000|2024-12-02 06:32:30|181583.6|181493.6|181579.5|181489.5|181584.2|181494.2|181577.8|181487.8|7
1733121160000|2024-12-02 06:32:40|181584.2|181494.2|181584.2|181494.2|181584.2|181494.2|181584.2|181494.2|1
1733121170000|2024-12-02 06:32:50|181577.8|181487.8|181584.2|181494.2|181584.2|181494.2|181577.8|181487.8|7
1733121180000|2024-12-02 06:33:00|181582.5|181492.5|181555.2|181465.2|181584.2|181494.2|181553.6|181463.6|19
1733121190000|2024-12-02 06:33:10|181556|181466|181575.9|181445.9|181582.7|181471.9|181549.1|181439.8|28
1733121200000|2024-12-02 06:33:20|181573.2|181443.2|181561.3|181471.3|181578.5|181475.2|181550.9|181438.5|22
1733121210000|2024-12-02 06:33:30|181556.1|181466.1|181574.5|181444.5|181585.6|181466.1|181556.1|181443.2|24
1733121220000|2024-12-02 06:33:40|181551.7|181461.7|181548.2|181458.2|181574.5|181467.6|181540.9|181438.8|27
1733121230000|2024-12-02 06:33:50|181551.2|181461.2|181546.6|181456.6|181551.2|181461.2|181541.7|181451.7|10
1733121250000|2024-12-02 06:34:10|181524.4|181434.4|181599.2|181469.2|181602.9|181472.9|181524.4|181434.4|15
1733121260000|2024-12-02 06:34:20|181603.2|181473.2|181600.7|181470.7|181603.2|181473.2|181600.7|181470.7|2
1733121270000|2024-12-02 06:34:30|181607.1|181477.1|181620.6|181490.6|181622.5|181492.5|181607.1|181477.1|10
1733121280000|2024-12-02 06:34:40|181617.8|181487.8|181611.3|181481.3|181617.8|181487.8|181609|181479|7
1733121290000|2024-12-02 06:34:50|181615.3|181485.3|181615|181485|181615.5|181485.5|181610.5|181480.5|6
1733121300000|2024-12-02 06:35:00|181612.8|181482.8|181614.3|181484.3|181614.3|181484.3|181609.3|181479.3|3
1733121320000|2024-12-02 06:35:20|181601|181511|181625.4|181495.4|181625.4|181513.4|181601|181489.8|10
1733121330000|2024-12-02 06:35:30|181621|181491|181611.7|181481.7|181621|181491|181611.7|181481.7|3
1733121340000|2024-12-02 06:35:40|181619.5|181489.5|181622.3|181492.3|181624|181494|181619.5|181489.5|3
1733121350000|2024-12-02 06:35:50|181625.4|181495.4|181591.9|181461.9|181625.4|181495.4|181591.9|181461.9|15
1733121360000|2024-12-02 06:36:00|181608.6|181478.6|181606|181476|181608.6|181478.6|181586.8|181456.8|12
1733121370000|2024-12-02 06:36:10|181603.2|181473.2|181604.5|181474.5|181604.5|181474.5|181603.2|181473.2|2
1733121380000|2024-12-02 06:36:20|181607.7|181477.7|181598.4|181468.4|181607.7|181477.7|181594.9|181464.9|14
1733121390000|2024-12-02 06:36:30|181604|181474|181600.5|181470.5|181609.8|181505.4|181588.4|181466.5|15
1733121400000|2024-12-02 06:36:40|181609|181479|181596.9|181466.9|181609|181479|181592.9|181462.9|7
1733121410000|2024-12-02 06:36:50|181589.4|181459.4|181598.4|181468.4|181598.4|181468.4|181589.4|181459.4|9
1733121420000|2024-12-02 06:37:00|181598.2|181468.2|181605.8|181475.8|181606.5|181476.5|181590.1|181460.1|10
1733121430000|2024-12-02 06:37:10|181597.7|181467.7|181585.1|181455.1|181597.7|181467.7|181559.9|181429.9|8
1733121440000|2024-12-02 06:37:20|181580.4|181450.4|181593.9|181463.9|181594.5|181464.5|181564.7|181434.7|16
1733121450000|2024-12-02 06:37:30|181592|181462|181586.7|181456.7|181596.7|181466.7|181584|181454|17
1733121460000|2024-12-02 06:37:40|181584.9|181454.9|181589.2|181459.2|181591.6|181461.6|181583.7|181453.7|18
1733121470000|2024-12-02 06:37:50|181587.7|181457.7|181587.2|181457.2|181594.2|181464.2|181587.2|181457.2|9
1733121480000|2024-12-02 06:38:00|181592.2|181462.2|181598.5|181468.5|181603.4|181473.4|181588|181458|17
1733121490000|2024-12-02 06:38:10|181593.1|181463.1|181546.8|181456.8|181593.1|181463.1|181546.8|181430.7|19
1733121500000|2024-12-02 06:38:20|181561.2|181431.2|181534.8|181444.8|181566.3|181458|181533.4|181425.5|29
1733121510000|2024-12-02 06:38:30|181534.2|181444.2|181528.6|181398.6|181540.5|181444.2|181527.9|181397.9|8
1733121520000|2024-12-02 06:38:40|181520.1|181390.1|181520.7|181390.7|181528.5|181398.5|181496.9|181366.9|12
1733121530000|2024-12-02 06:38:50|181514.5|181384.5|181510.8|181380.8|181526.6|181396.6|181502.6|181372.6|29
1733121540000|2024-12-02 06:39:00|181512|181382|181518.1|181388.1|181528.9|181398.9|181507.2|181377.2|24
1733121550000|2024-12-02 06:39:10|181518.3|181388.3|181514.2|181384.2|181527.1|181397.1|181507|181377|27
1733121560000|2024-12-02 06:39:20|181511.9|181381.9|181520|181390|181521.2|181391.2|181504.3|181374.3|22
1733121570000|2024-12-02 06:39:30|181517.8|181387.8|181508.6|181378.6|181521.7|181391.7|181501.8|181371.8|24
1733121580000|2024-12-02 06:39:40|181513.4|181383.4|181502.1|181372.1|181515.8|181385.8|181502.1|181372.1|24
1733121590000|2024-12-02 06:39:50|181505.4|181375.4|181504.7|181374.7|181513.7|181383.7|181498|181368|26
1733121600000|2024-12-02 06:40:00|181500.9|181370.9|181521.9|181391.9|181524.4|181394.4|181499.5|181369.5|33
1733121610000|2024-12-02 06:40:10|181515.8|181385.8|181511.8|181381.8|181522.8|181392.8|181506.6|181376.6|16
1733121620000|2024-12-02 06:40:20|181513.8|181383.8|181510.8|181380.8|181517.3|181387.3|181501.8|181371.8|37
1733121630000|2024-12-02 06:40:30|181508.6|181378.6|181512.8|181382.8|181514.6|181384.6|181503|181373|19
1733121640000|2024-12-02 06:40:40|181512.1|181382.1|181501.1|181371.1|181512.1|181397.1|181480.1|181371.1|14
1733121650000|2024-12-02 06:40:50|181504.8|181374.8|181496|181366|181508.2|181378.2|181495.2|181365.2|14
1733121660000|2024-12-02 06:41:00|181503|181373|181490.8|181360.8|181508|181378|181488.8|181358.8|12
1733121670000|2024-12-02 06:41:10|181494.6|181364.6|181498.3|181368.3|181499.5|181369.5|181489.3|181359.3|19
1733121680000|2024-12-02 06:41:20|181490.7|181360.7|181499.7|181369.7|181499.7|181369.7|181485.9|181355.9|16
1733121690000|2024-12-02 06:41:30|181496.4|181366.4|181455.7|181325.7|181496.4|181366.4|181403.7|181310.9|9
1733121700000|2024-12-02 06:41:40|181448.7|181318.7|181426.7|181336.7|181451.7|181342|181426.7|181318.7|7
1733121710000|2024-12-02 06:41:50|181424|181334|181426.5|181336.5|181426.5|181336.5|181424|181334|2
1733121720000|2024-12-02 06:42:00|181423.8|181333.8|181427.4|181337.4|181428.8|181338.8|181415.5|181325.5|9
1733121730000|2024-12-02 06:42:10|181435.4|181345.4|181441.9|181351.9|181441.9|181351.9|181435.4|181345.4|2
1733121740000|2024-12-02 06:42:20|181440.7|181350.7|181431.4|181341.4|181440.7|181350.7|181421.1|181331.1|8
1733121750000|2024-12-02 06:42:30|181427.4|181337.4|181427.4|181337.4|181427.4|181337.4|181427.4|181337.4|1
1733121760000|2024-12-02 06:42:40|181440.4|181350.4|181367.8|181237.8|181464.3|181374.3|181354.9|181224.9|14
1733121770000|2024-12-02 06:42:50|181356.9|181226.9|181356.9|181226.9|181356.9|181226.9|181356.9|181226.9|1
1733121780000|2024-12-02 06:43:00|181364.2|181234.2|181353.2|181223.2|181374.6|181244.6|181344.3|181214.3|15
1733121790000|2024-12-02 06:43:10|181361.1|181231.1|181361.1|181231.1|181361.1|181231.1|181361.1|181231.1|1
1733121800000|2024-12-02 06:43:20|181370|181240|181372.4|181282.4|181372.7|181282.7|181370|181240|6
1733121810000|2024-12-02 06:43:30|181377.6|181287.6|181400.8|181270.8|181408.7|181291.5|181373.1|181269.5|25
1733121820000|2024-12-02 06:43:40|181380.8|181290.8|181379.8|181289.8|181384.1|181294.1|181376.3|181286.3|29
1733121830000|2024-12-02 06:43:50|181381|181291|181378.1|181288.1|181384.1|181294.1|181375.4|181285.4|26
1733121840000|2024-12-02 06:44:00|181381.4|181291.4|181405.6|181275.6|181412.5|181300.2|181374.1|181275.6|27
1733121850000|2024-12-02 06:44:10|181407.9|181277.9|181413.4|181283.4|181424.6|181294.6|181407.9|181277.9|17
1733121860000|2024-12-02 06:44:20|181409.4|181279.4|181409|181279|181416.4|181286.4|181408.7|181278.7|13
1733121870000|2024-12-02 06:44:30|181425.5|181295.5|181405.5|181275.5|181425.5|181295.5|181395.1|181265.1|8
1733121880000|2024-12-02 06:44:40|181395.1|181265.1|181398.7|181268.7|181407.2|181277.2|181395.1|181265.1|17
1733121890000|2024-12-02 06:44:50|181404.1|181274.1|181409.6|181279.6|181409.6|181297|181377|181263.4|35
1733121900000|2024-12-02 06:45:00|181400.4|181270.4|181390.5|181260.5|181409.6|181279.6|181390.5|181260.5|20
1733121910000|2024-12-02 06:45:10|181389.1|181259.1|181367.2|181237.2|181393.5|181263.5|181367.2|181237.2|20
1733121920000|2024-12-02 06:45:20|181364|181234|181325.2|181235.2|181364|181238.6|181320.3|181216.4|8
1733121930000|2024-12-02 06:45:30|181322.9|181232.9|181328.7|181238.7|181335.8|181245.8|181322.9|181232.9|8
1733121940000|2024-12-02 06:45:40|181331|181241|181323.5|181233.5|181334.8|181244.8|181320.4|181230.4|11
1733121950000|2024-12-02 06:45:50|181325.2|181235.2|181308.8|181218.8|181325.2|181235.2|181307.1|181217.1|11
1733121960000|2024-12-02 06:46:00|181306.1|181216.1|181309.2|181219.2|181314.9|181224.9|181304.8|181214.8|31
1733121970000|2024-12-02 06:46:10|181306.8|181216.8|181312.7|181222.7|181314.8|181224.8|181305.3|181215.3|26
1733121980000|2024-12-02 06:46:20|181306.7|181216.7|181317.1|181227.1|181317.1|181227.1|181306.7|181216.7|4
1733121990000|2024-12-02 06:46:30|181315.1|181225.1|181339.3|181209.3|181355.3|181229.9|181315.1|181207.5|10
1733122000000|2024-12-02 06:46:40|181344.5|181214.5|181318.9|181228.9|181359.3|181239.1|181318.4|181214.5|9
1733122010000|2024-12-02 06:46:50|181318.4|181228.4|181316.3|181226.3|181318.4|181228.4|181316.3|181226.3|2
1733122020000|2024-12-02 06:47:00|181321.5|181231.5|181317.8|181227.8|181323.2|181233.2|181316.2|181226.2|6
1733122030000|2024-12-02 06:47:10|181314.5|181224.5|181317.7|181227.7|181317.7|181227.7|181314.5|181224.5|5
1733122040000|2024-12-02 06:47:20|181312|181222|181314|181224|181314|181224|181312|181222|2
1733122050000|2024-12-02 06:47:30|181316.5|181226.5|181316.6|181226.6|181387.9|181257.9|181314.2|181224.2|20
1733122060000|2024-12-02 06:47:40|181330|181240|181342.7|181252.7|181357.2|181267.2|181328.5|181238.5|12
1733122070000|2024-12-02 06:47:50|181340.5|181250.5|181342.7|181252.7|181355.7|181265.7|181317.1|181227.1|18
1733122080000|2024-12-02 06:48:00|181332.2|181242.2|181400|181270|181400|181270|181332.2|181242.2|18
1733122090000|2024-12-02 06:48:10|181397|181267|181427.2|181337.2|181432.9|181342.9|181377.4|181264.5|37
1733122100000|2024-12-02 06:48:20|181426.4|181336.4|181476.6|181386.6|181476.6|181386.6|181415.5|181325.5|20
1733122110000|2024-12-02 06:48:30|181478.6|181388.6|181489.4|181399.4|181489.4|181399.4|181466.3|181356.8|27
1733122120000|2024-12-02 06:48:40|181483.9|181393.9|181488.2|181398.2|181494.4|181404.4|181480.5|181390.5|16
1733122130000|2024-12-02 06:48:50|181483.2|181393.2|181489.3|181399.3|181494.6|181404.6|181480.2|181390.2|15
1733122140000|2024-12-02 06:49:00|181490.9|181400.9|181481.6|181391.6|181495.6|181405.6|181481.6|181391.6|5
1733122150000|2024-12-02 06:49:10|181487|181397|181418.2|181288.2|181487|181397|181409.3|181279.3|18
1733122160000|2024-12-02 06:49:20|181411.5|181281.5|181411.6|181281.6|181413.4|181283.4|181402.7|181272.7|4
1733122170000|2024-12-02 06:49:30|181407.6|181277.6|181414.1|181284.1|181414.1|181284.1|181402.3|181272.3|5
1733122180000|2024-12-02 06:49:40|181411.1|181281.1|181407.7|181277.7|181415.4|181285.4|181403.4|181273.4|14
1733122200000|2024-12-02 06:50:00|181423|181293|181407.9|181277.9|181423|181293|181407.9|181277.9|3
1733122210000|2024-12-02 06:50:10|181409.4|181279.4|181408.9|181278.9|181414.2|181284.2|181404|181274|6
1733122220000|2024-12-02 06:50:20|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|181412.6|181282.6|1
1733122230000|2024-12-02 06:50:30|181416.6|181286.6|181407.9|181277.9|181426.6|181296.6|181403.3|181273.3|18
1733122240000|2024-12-02 06:50:40|181409.9|181279.9|181430|181300|181430|181300|181409.9|181279.9|12
1733122250000|2024-12-02 06:50:50|181424|181294|181424.4|181294.4|181430.6|181300.6|181420.5|181290.5|15
1733122260000|2024-12-02 06:51:00|181418.1|181288.1|181482|181352|181482|181352|181418.1|181288.1|12
1733122270000|2024-12-02 06:51:10|181486.3|181356.3|181487.9|181357.9|181487.9|181357.9|181473.9|181343.9|8
1733122280000|2024-12-02 06:51:20|181481.4|181351.4|181488.7|181358.7|181488.7|181358.7|181478.5|181348.5|7
1733122290000|2024-12-02 06:51:30|181482.7|181352.7|181452.4|181322.4|181482.7|181352.7|181419.2|181301.9|16
1733122300000|2024-12-02 06:51:40|181450.4|181320.4|181431.7|181301.7|181450.4|181320.4|181426.4|181296.4|25
1733122310000|2024-12-02 06:51:50|181432.6|181302.6|181434|181304|181434|181304|181417.3|181287.3|31
1733122320000|2024-12-02 06:52:00|181431.7|181301.7|181425.3|181295.3|181439.5|181309.5|181425.3|181295.3|19
1733122330000|2024-12-02 06:52:10|181430.8|181300.8|181441|181311|181442.5|181322.1|181393.3|181296.2|24
1733122340000|2024-12-02 06:52:20|181439|181309|181430|181300|181441.5|181329|181414.2|181284.2|19
1733122350000|2024-12-02 06:52:30|181432.9|181302.9|181413.2|181323.2|181433.4|181334.1|181404.8|181301.3|27
1733122360000|2024-12-02 06:52:40|181416|181326|181400.5|181310.5|181431.7|181327|181400.5|181294|25
1733122370000|2024-12-02 06:52:50|181402.5|181312.5|181410.4|181320.4|181415.3|181325.3|181399.3|181309.3|26
1733122380000|2024-12-02 06:53:00|181409.4|181319.4|181409|181319|181431.6|181323.8|181400|181284.1|35
1733122390000|2024-12-02 06:53:10|181403.7|181313.7|181409.6|181319.6|181414.2|181324.2|181396.5|181306.5|37
1733122400000|2024-12-02 06:53:20|181402.1|181312.1|181402.1|181312.1|181408.9|181318.9|181385.3|181295.3|35
1733122410000|2024-12-02 06:53:30|181405.8|181315.8|181406.2|181316.2|181418.7|181328.7|181401.3|181311.3|23
1733122420000|2024-12-02 06:53:40|181406|181316|181423.1|181333.1|181425.8|181335.8|181404|181314|26
1733122430000|2024-12-02 06:53:50|181417.2|181327.2|181428.4|181338.4|181429.9|181339.9|181415.9|181325.9|20
1733122440000|2024-12-02 06:54:00|181426.7|181336.7|181405.9|181315.9|181431.2|181341.2|181388.2|181298.2|27
1733122450000|2024-12-02 06:54:10|181403.4|181313.4|181419.1|181329.1|181422.3|181332.3|181393|181303|24
1733122460000|2024-12-02 06:54:20|181420.6|181330.6|181399.6|181269.6|181426.4|181336.4|181399.6|181269.6|21
1733122470000|2024-12-02 06:54:30|181403.8|181273.8|181418.1|181328.1|181418.1|181328.1|181402.1|181272.1|6
1733122480000|2024-12-02 06:54:40|181419.9|181329.9|181418|181328|181422.4|181332.4|181412.1|181322.1|5
1733122490000|2024-12-02 06:54:50|181419.8|181329.8|181503.9|181373.9|181503.9|181373.9|181417.5|181327.5|6
1733122500000|2024-12-02 06:55:00|181506.6|181376.6|181506.6|181376.6|181506.6|181376.6|181502.6|181372.6|5
1733122510000|2024-12-02 06:55:10|181514.9|181384.9|181501.9|181371.9|181514.9|181384.9|181501.9|181371.9|5
1733122520000|2024-12-02 06:55:20|181428.6|181338.6|181510.8|181380.8|181510.8|181380.8|181428.6|181338.6|4
1733122530000|2024-12-02 06:55:30|181514|181384|181507.7|181377.7|181514|181384|181506.1|181376.1|9
1733122540000|2024-12-02 06:55:40|181510|181380|181512.7|181382.7|181516.4|181386.4|181508.1|181378.1|5
1733122550000|2024-12-02 06:55:50|181447.1|181317.1|181446.3|181316.3|181447.1|181317.1|181440.4|181310.4|10
1733122560000|2024-12-02 06:56:00|181444.6|181314.6|181399.9|181309.9|181444.6|181317.5|181398.3|181289.7|15
1733122570000|2024-12-02 06:56:10|181404.8|181314.8|181401.3|181311.3|181405.1|181315.1|181396.5|181306.5|16
1733122580000|2024-12-02 06:56:20|181403.3|181313.3|181405.7|181315.7|181405.7|181315.7|181396.1|181306.1|5
1733122590000|2024-12-02 06:56:30|181403.2|181313.2|181384.3|181254.3|181407|181313.2|181378.3|181248.3|19
1733122600000|2024-12-02 06:56:40|181390|181260|181374.6|181284.6|181390|181287.3|181363.8|181260|16
1733122610000|2024-12-02 06:56:50|181398.8|181268.8|181312.8|181222.8|181398.8|181268.8|181312.8|181222.8|8
1733122640000|2024-12-02 06:57:20|181317.3|181227.3|181312.9|181222.9|181317.3|181227.3|181312.9|181222.9|2
1733122650000|2024-12-02 06:57:30|181317.3|181227.3|181312.8|181222.8|181317.3|181227.3|181312.8|181222.8|2
1733122670000|2024-12-02 06:57:50|181317.4|181227.4|181312.8|181222.8|181317.4|181227.4|181312.8|181222.8|2
1733122680000|2024-12-02 06:58:00|181315.1|181225.1|181362.9|181272.9|181362.9|181272.9|181315.1|181225.1|13
1733122690000|2024-12-02 06:58:10|181364.7|181274.7|181403.1|181313.1|181406.9|181316.9|181364.7|181274.7|12
1733122710000|2024-12-02 06:58:30|181408.6|181318.6|181414.8|181324.8|181418.7|181328.7|181402.9|181312.9|15
1733122720000|2024-12-02 06:58:40|181412.8|181322.8|181415.5|181325.5|181417|181327|181406.6|181316.6|12
1733122730000|2024-12-02 06:58:50|181410.4|181320.4|181426.6|181296.6|181426.6|181320.4|181410.4|181291.4|5
1733122740000|2024-12-02 06:59:00|181429.3|181299.3|181425|181295|181431.5|181301.5|181425|181295|4
1733122750000|2024-12-02 06:59:10|181427|181297|181418.3|181288.3|181429.1|181299.1|181418.3|181288.3|7
1733122760000|2024-12-02 06:59:20|181420|181290|181425.9|181295.9|181427.9|181297.9|181420|181290|3
1733122770000|2024-12-02 06:59:30|181427.7|181297.7|181429.6|181299.6|181429.6|181299.6|181423.4|181293.4|8
1733122780000|2024-12-02 06:59:40|181419.1|181289.1|181404.4|181314.4|181419.1|181321|181399.4|181289.1|15
1733122790000|2024-12-02 06:59:50|181401.7|181311.7|181405.5|181315.5|181412.3|181322.3|181401.7|181311.7|5
1733122800000|2024-12-02 07:00:00|181415.3|181285.3|181409.1|181279.1|181430.2|181300.2|181393.3|181263.3|20
1733122810000|2024-12-02 07:00:10|181400.8|181270.8|181394.4|181264.4|181402.4|181272.4|181389.1|181259.1|13
1733122820000|2024-12-02 07:00:20|181399.2|181269.2|181395.4|181265.4|181402.2|181272.2|181393.6|181263.6|12
1733122830000|2024-12-02 07:00:30|181391.1|181261.1|181386.6|181296.6|181416|181302.7|181377.6|181261.1|18
1733122840000|2024-12-02 07:00:40|181385.1|181295.1|181372.9|181282.9|181385.1|181295.1|181372.9|181282.9|8
1733122850000|2024-12-02 07:00:50|181374.8|181284.8|181391.3|181301.3|181391.3|181301.3|181374.8|181284.8|14
1733122860000|2024-12-02 07:01:00|181393.6|181303.6|181359.2|181269.2|181404.9|181314.9|181353.9|181263.9|14
1733122870000|2024-12-02 07:01:10|181362.1|181272.1|181411.9|181321.9|181411.9|181321.9|181357.2|181267.2|14
1733122880000|2024-12-02 07:01:20|181415.5|181325.5|181414.4|181324.4|181417.9|181327.9|181414.4|181324.4|3
1733122890000|2024-12-02 07:01:30|181417.7|181327.7|181421.2|181331.2|181423.7|181333.7|181417.7|181327.7|12
1733122900000|2024-12-02 07:01:40|181420.7|181330.7|181428|181338|181439.4|181349.4|181420.7|181330.7|13
1733122910000|2024-12-02 07:01:50|181431.5|181341.5|181417|181327|181431.5|181341.5|181414.6|181324.6|13
1733122920000|2024-12-02 07:02:00|181420|181330|181356.1|181266.1|181420|181330|181346.5|181256.5|17
1733122930000|2024-12-02 07:02:10|181350.6|181260.6|181309.3|181219.3|181353.8|181263.8|181308.6|181218.6|14
1733122940000|2024-12-02 07:02:20|181243.6|181153.6|181251.6|181161.6|181259.7|181169.7|181242.4|181152.4|18
1733122950000|2024-12-02 07:02:30|181248.8|181158.8|181251.6|181161.6|181253.4|181163.4|181243.5|181153.5|12
1733122960000|2024-12-02 07:02:40|181248.6|181158.6|181286.9|181196.9|181307.3|181217.3|181248.6|181158.6|9
1733122970000|2024-12-02 07:02:50|181294.7|181204.7|181295.5|181205.5|181306.6|181216.6|181289.7|181199.7|21
1733122980000|2024-12-02 07:03:00|181300.2|181210.2|181311.7|181221.7|181311.7|181221.7|181295.2|181205.2|11
1733122990000|2024-12-02 07:03:10|181304.1|181214.1|181310.2|181220.2|181310.2|181220.2|181287.6|181197.6|5
1733123000000|2024-12-02 07:03:20|181312.7|181222.7|181316.3|181226.3|181316.3|181226.3|181312.7|181222.7|2
1733123010000|2024-12-02 07:03:30|181322.5|181232.5|181318.3|181228.3|181322.5|181232.5|181314.9|181224.9|4
1733123020000|2024-12-02 07:03:40|181324.5|181234.5|181327.7|181237.7|181327.7|181237.7|181324.5|181234.5|2
1733123040000|2024-12-02 07:04:00|181338.6|181248.6|181338.6|181248.6|181338.6|181248.6|181338.6|181248.6|1
1733123050000|2024-12-02 07:04:10|181330.8|181240.8|181327.4|181237.4|181330.8|181240.8|181327.4|181237.4|4
1733123070000|2024-12-02 07:04:30|181330.6|181240.6|181343.6|181253.6|181343.6|181253.6|181323.4|181233.4|7
1733123080000|2024-12-02 07:04:40|181342.6|181252.6|181358.3|181268.3|181358.3|181268.3|181342.6|181252.6|9
1733123090000|2024-12-02 07:04:50|181358.2|181268.2|181389.9|181299.9|181392.1|181302.1|181358.2|181268.2|7
1733123100000|2024-12-02 07:05:00|181397.6|181307.6|181394.1|181304.1|181406|181316|181394.1|181304.1|7
1733123110000|2024-12-02 07:05:10|181397.5|181307.5|181406.9|181316.9|181406.9|181316.9|181397.5|181307.5|5
1733123130000|2024-12-02 07:05:30|181410.3|181320.3|181407.2|181317.2|181410.3|181320.3|181407.2|181317.2|2
1733123140000|2024-12-02 07:05:40|181414|181324|181414|181324|181420.9|181330.9|181414|181324|3
1733123150000|2024-12-02 07:05:50|181429.9|181339.9|181418.4|181328.4|181429.9|181339.9|181418.4|181328.4|4
1733123160000|2024-12-02 07:06:00|181413.3|181323.3|181410|181320|181413.5|181323.5|181409.5|181319.5|6
1733123170000|2024-12-02 07:06:10|181414.6|181324.6|181428.5|181338.5|181428.5|181338.5|181414.6|181324.6|4
1733123180000|2024-12-02 07:06:20|181433.9|181343.9|181482.9|181392.9|181483.9|181393.9|181433.4|181343.4|10
1733123190000|2024-12-02 07:06:30|181484.6|181394.6|181494|181404|181497.8|181407.8|181482.6|181392.6|10
1733123200000|2024-12-02 07:06:40|181499.2|181409.2|181477.9|181387.9|181499.3|181409.3|181477.9|181387.9|8
1733123210000|2024-12-02 07:06:50|181471.8|181381.8|181451|181361|181471.8|181381.8|181445.4|181355.4|6
1733123220000|2024-12-02 07:07:00|181445.3|181355.3|181421.3|181331.3|181445.3|181355.3|181409|181319|15
1733123230000|2024-12-02 07:07:10|181422.6|181332.6|181427.7|181337.7|181437.4|181347.4|181422.6|181332.6|6
1733123240000|2024-12-02 07:07:20|181425.1|181335.1|181425.8|181335.8|181429.7|181339.7|181419.2|181329.2|7
1733123250000|2024-12-02 07:07:30|181429.2|181339.2|181429.6|181339.6|181432.9|181342.9|181429.2|181339.2|3
1733123260000|2024-12-02 07:07:40|181434.1|181344.1|181440.1|181350.1|181445.3|181355.3|181432.1|181342.1|18
1733123270000|2024-12-02 07:07:50|181440.7|181350.7|181440.1|181350.1|181440.7|181350.7|181436.2|181346.2|8
1733123280000|2024-12-02 07:08:00|181439.2|181349.2|181439.5|181349.5|181475.5|181385.5|181434.8|181344.8|16
1733123290000|2024-12-02 07:08:10|181439|181349|181468|181378|181471.9|181381.9|181437.3|181347.3|21
1733123300000|2024-12-02 07:08:20|181466.2|181376.2|181443.8|181353.8|181467.3|181377.3|181443.2|181353.2|18
1733123310000|2024-12-02 07:08:30|181447.1|181357.1|181484.4|181394.4|181486|181396|181443.3|181353.3|17
1733123320000|2024-12-02 07:08:40|181484.2|181394.2|181490.4|181400.4|181494|181404|181484.2|181394.2|14
1733123330000|2024-12-02 07:08:50|181495.2|181405.2|181492.9|181402.9|181530.7|181440.7|181486.1|181396.1|17
1733123340000|2024-12-02 07:09:00|181490.4|181400.4|181491|181401|181491.6|181401.6|181483|181393|16
1733123350000|2024-12-02 07:09:10|181487.2|181397.2|181489.3|181399.3|181493.6|181403.6|181485.6|181395.6|8
1733123360000|2024-12-02 07:09:20|181493.8|181403.8|181479.8|181389.8|181493.8|181403.8|181479.8|181389.8|14
1733123370000|2024-12-02 07:09:30|181481.9|181391.9|181474.7|181384.7|181481.9|181391.9|181469.4|181379.4|15
1733123380000|2024-12-02 07:09:40|181477.1|181387.1|181473.2|181383.2|181477.2|181387.2|181469.7|181379.7|10
1733123390000|2024-12-02 07:09:50|181476.2|181386.2|181458.1|181368.1|181477.2|181387.2|181448.2|181358.2|10
1733123400000|2024-12-02 07:10:00|181461.7|181371.7|181415.1|181325.1|181461.7|181371.7|181395.9|181305.9|18
1733123410000|2024-12-02 07:10:10|181411.8|181321.8|181404.1|181314.1|181411.8|181321.8|181383.6|181293.6|16
1733123420000|2024-12-02 07:10:20|181406.1|181316.1|181402.7|181312.7|181414.8|181324.8|181385.5|181295.5|20
1733123430000|2024-12-02 07:10:30|181412.6|181322.6|181395|181305|181414.9|181324.9|181378.5|181288.5|16
1733123440000|2024-12-02 07:10:40|181389.1|181299.1|181383.1|181293.1|181389.1|181299.1|181362.7|181272.7|20
1733123450000|2024-12-02 07:10:50|181385.4|181295.4|181382.7|181292.7|181395.1|181305.1|181367.7|181277.7|16
1733123460000|2024-12-02 07:11:00|181386.3|181296.3|181373.9|181283.9|181386.3|181296.3|181350.1|181260.1|23
1733123470000|2024-12-02 07:11:10|181369.6|181279.6|181370.2|181280.2|181387.4|181297.4|181367.1|181277.1|23
1733123480000|2024-12-02 07:11:20|181375.1|181285.1|181392.5|181302.5|181401.1|181311.1|181375.1|181285.1|24
1733123490000|2024-12-02 07:11:30|181397.6|181307.6|181417.4|181327.4|181417.4|181327.4|181397.6|181307.6|11
1733123500000|2024-12-02 07:11:40|181421.3|181331.3|181471.2|181381.2|181482.9|181392.9|181421.3|181331.3|29
1733123510000|2024-12-02 07:11:50|181471.7|181381.7|181502.6|181412.6|181511.6|181421.6|181471.7|181381.7|21
1733123520000|2024-12-02 07:12:00|181505.7|181415.7|181553.4|181463.4|181569.9|181479.9|181505.7|181415.7|21
1733123530000|2024-12-02 07:12:10|181559.7|181469.7|181564.8|181474.8|181572.5|181482.5|181550.3|181460.3|17
1733123540000|2024-12-02 07:12:20|181573.7|181483.7|181594.8|181504.8|181607.2|181517.2|181573.7|181483.7|7
1733123550000|2024-12-02 07:12:30|181595.5|181505.5|181659.6|181569.6|181659.6|181569.6|181595.5|181505.5|17
1733123560000|2024-12-02 07:12:40|181657.8|181567.8|181656.4|181566.4|181667.6|181577.6|181651.3|181561.3|17
1733123570000|2024-12-02 07:12:50|181664.2|181574.2|181570.9|181480.9|181664.2|181574.2|181568.3|181478.3|15
1733123580000|2024-12-02 07:13:00|181588.1|181498.1|181585.5|181495.5|181589.7|181499.7|181584.8|181494.8|4
1733123590000|2024-12-02 07:13:10|181590.1|181500.1|181602.4|181512.4|181602.4|181512.4|181590.1|181500.1|2
1733123600000|2024-12-02 07:13:20|181596.6|181506.6|181591.8|181501.8|181597.6|181507.6|181586.8|181496.8|7
1733123610000|2024-12-02 07:13:30|181598.1|181508.1|181602.3|181512.3|181606.3|181516.3|181598.1|181508.1|4
1733123620000|2024-12-02 07:13:40|181605.8|181515.8|181607.8|181517.8|181613.7|181523.7|181599.4|181509.4|15
1733123630000|2024-12-02 07:13:50|181604.2|181514.2|181664.7|181574.7|181664.9|181574.9|181599.3|181509.3|25
1733123640000|2024-12-02 07:14:00|181667.8|181577.8|181656.2|181566.2|181674.7|181584.7|181650.8|181560.8|14
1733123650000|2024-12-02 07:14:10|181658.9|181568.9|181595.6|181505.6|181668.1|181578.1|181595.6|181505.6|16
1733123660000|2024-12-02 07:14:20|181599.8|181509.8|181584.5|181494.5|181599.8|181509.8|181584.5|181494.5|11
1733123670000|2024-12-02 07:14:30|181584.3|181494.3|181579|181489|181584.3|181494.3|181571.6|181481.6|7
1733123690000|2024-12-02 07:14:50|181583|181493|181582.8|181492.8|181583|181493|181579.2|181489.2|3
1733123700000|2024-12-02 07:15:00|181586.8|181496.8|181600.3|181510.3|181600.3|181510.3|181583.3|181493.3|13
1733123710000|2024-12-02 07:15:10|181594.4|181504.4|181582.7|181492.7|181594.4|181504.4|181582.7|181492.7|2
1733123740000|2024-12-02 07:15:40|181586.6|181496.6|181594.9|181504.9|181603.8|181513.8|181586.6|181496.6|12
1733123750000|2024-12-02 07:15:50|181597.4|181507.4|181589.7|181499.7|181608.2|181518.2|181586.7|181496.7|10
1733123760000|2024-12-02 07:16:00|181589.4|181499.4|181626.4|181496.4|181626.4|181499.7|181589.4|181488.4|5
1733123770000|2024-12-02 07:16:10|181627|181497|181671.2|181541.2|181682.5|181552.5|181626.4|181466.8|20
1733123780000|2024-12-02 07:16:20|181671.5|181541.5|181718.1|181628.1|181718.1|181628.1|181659.8|181529.8|29
1733123790000|2024-12-02 07:16:30|181713.5|181623.5|181695.9|181605.9|181713.5|181623.5|181692|181602|9
1733123800000|2024-12-02 07:16:40|181692.6|181602.6|181735.7|181605.7|181735.7|181634.8|181692.6|181594.5|14
1733123810000|2024-12-02 07:16:50|181733|181603|181747.5|181657.5|181780.2|181690.2|181723.3|181593.3|24
1733123820000|2024-12-02 07:17:00|181754.7|181664.7|181735.7|181645.7|181754.7|181664.7|181728.9|181638.9|18
1733123830000|2024-12-02 07:17:10|181739.4|181649.4|181713.7|181623.7|181750|181660|181705.7|181615.7|18
1733123840000|2024-12-02 07:17:20|181715.7|181625.7|181715.8|181625.8|181717.3|181627.3|181705.6|181615.6|15
1733123850000|2024-12-02 07:17:30|181713.3|181623.3|181815.6|181725.6|181818.3|181728.3|181710.6|181620.6|24
1733123860000|2024-12-02 07:17:40|181805|181715|181794.8|181704.8|181813.7|181723.7|181794.6|181704.6|20
1733123870000|2024-12-02 07:17:50|181789.1|181699.1|181741|181651|181789.1|181699.1|181734.6|181644.6|20
1733123880000|2024-12-02 07:18:00|181745.3|181655.3|181708.6|181618.6|181745.3|181655.3|181708.6|181618.6|23
1733123890000|2024-12-02 07:18:10|181708.2|181618.2|181701.4|181611.4|181712.2|181622.2|181695.1|181605.1|26
1733123900000|2024-12-02 07:18:20|181704.6|181614.6|181694.6|181604.6|181710|181620|181693.3|181603.3|16
1733123910000|2024-12-02 07:18:30|181691.8|181601.8|181681.3|181591.3|181694.8|181604.8|181675.5|181585.5|22
1733123920000|2024-12-02 07:18:40|181679|181589|181668.3|181578.3|181679|181589|181658.4|181568.4|21
1733123930000|2024-12-02 07:18:50|181659.6|181569.6|181648.6|181558.6|181673.9|181583.9|181645.4|181555.4|23
1733123940000|2024-12-02 07:19:00|181635|181545|181643.7|181553.7|181646|181556|181634.5|181544.5|9
1733123950000|2024-12-02 07:19:10|181646.5|181556.5|181643.3|181553.3|181651.1|181561.1|181642.5|181552.5|9
1733123960000|2024-12-02 07:19:20|181653.4|181563.4|181651.2|181561.2|181670.3|181580.3|181646.9|181556.9|16
1733123970000|2024-12-02 07:19:30|181657.2|181567.2|181651.8|181561.8|181657.2|181567.2|181647.2|181557.2|11
1733123980000|2024-12-02 07:19:40|181649.3|181559.3|181648.2|181558.2|181651.2|181561.2|181626.4|181536.4|16
1733123990000|2024-12-02 07:19:50|181644.7|181554.7|181609.7|181519.7|181664.2|181574.2|181602.7|181512.7|16
1733124000000|2024-12-02 07:20:00|181606.9|181516.9|181565.8|181475.8|181606.9|181516.9|181561.8|181471.8|20
1733124010000|2024-12-02 07:20:10|181564.8|181474.8|181550.1|181460.1|181576.6|181486.6|181550.1|181460.1|16
1733124020000|2024-12-02 07:20:20|181545.3|181455.3|181551.1|181461.1|181551.1|181461.1|181543.7|181453.7|16
1733124030000|2024-12-02 07:20:30|181546.9|181456.9|181499|181409|181547.7|181457.7|181498.3|181408.3|16
1733124040000|2024-12-02 07:20:40|181502|181412|181498.6|181408.6|181502|181412|181497.8|181407.8|10
1733124050000|2024-12-02 07:20:50|181524|181434|181486.4|181396.4|181524|181434|181486.4|181396.4|17
1733124060000|2024-12-02 07:21:00|181481.9|181391.9|181479.4|181389.4|181491.3|181401.3|181469.8|181379.8|12
1733124070000|2024-12-02 07:21:10|181537.8|181447.8|181537.8|181447.8|181537.8|181447.8|181536.1|181446.1|5
1733124080000|2024-12-02 07:21:20|181533|181443|181527.6|181437.6|181536.6|181446.6|181483.8|181393.8|21
1733124090000|2024-12-02 07:21:30|181523.9|181433.9|181552.6|181462.6|181554|181464|181520.1|181430.1|29
1733124100000|2024-12-02 07:21:40|181545.5|181455.5|181570.9|181480.9|181570.9|181480.9|181545.5|181455.5|18
1733124110000|2024-12-02 07:21:50|181567.6|181477.6|181567.7|181477.7|181571.9|181481.9|181564.1|181474.1|5
1733124120000|2024-12-02 07:22:00|181571.2|181481.2|181556.5|181466.5|181574|181484|181552|181462|23
1733124130000|2024-12-02 07:22:10|181559.7|181469.7|181567.8|181477.8|181572.1|181482.1|181557.8|181467.8|17
1733124140000|2024-12-02 07:22:20|181564.8|181474.8|181530.5|181440.5|181565.4|181475.4|181530.5|181440.5|28
1733124150000|2024-12-02 07:22:30|181532.7|181442.7|181504.6|181414.6|181532.7|181442.7|181497.7|181407.7|29
1733124160000|2024-12-02 07:22:40|181508.7|181418.7|181513.5|181423.5|181519|181429|181500.7|181410.7|21
1733124170000|2024-12-02 07:22:50|181550.2|181420.2|181540.2|181410.2|181550.2|181420.2|181530.5|181400.5|23
1733124180000|2024-12-02 07:23:00|181533.2|181403.2|181572.7|181372.2|181572.7|181413.8|181528.2|181372.2|13
1733124190000|2024-12-02 07:23:10|181538.2|181408.2|181537.8|181407.8|181576|181411.8|181522.8|181371.6|15
1733124200000|2024-12-02 07:23:20|181537|181407|181574.9|181371.7|181574.9|181422.5|181523|181371.7|9
1733124210000|2024-12-02 07:23:30|181530.3|181400.3|181519.4|181389.4|181567.6|181407|181519|181359.1|16
1733124220000|2024-12-02 07:23:40|181559.6|181355.1|181549.3|181419.3|181559.6|181427|181531.4|181355.1|18
1733124230000|2024-12-02 07:23:50|181547.6|181417.6|181531.6|181401.6|181570.2|181417.6|181531.6|181369.7|20
1733124240000|2024-12-02 07:24:00|181542|181412|181523|181393|181543.3|181413.3|181495.3|181365.3|19
1733124250000|2024-12-02 07:24:10|181517|181387|181532.7|181402.7|181538.7|181408.7|181513.4|181383.4|16
1733124260000|2024-12-02 07:24:20|181542.3|181412.3|181612.2|181482.2|181612.2|181482.2|181510.5|181380.5|24
1733124270000|2024-12-02 07:24:30|181592.5|181462.5|181583.9|181453.9|181592.5|181462.5|181580|181450|20
1733124280000|2024-12-02 07:24:40|181586.1|181456.1|181578.4|181448.4|181586.1|181456.1|181570.4|181440.4|16
1733124290000|2024-12-02 07:24:50|181579.4|181449.4|181576.2|181446.2|181583.6|181453.6|181568.1|181438.1|19
1733124300000|2024-12-02 07:25:00|181582.9|181452.9|181576.6|181446.6|181587.4|181457.4|181567.5|181437.5|18
1733124310000|2024-12-02 07:25:10|181578.1|181448.1|181588.7|181458.7|181597|181467|181578.1|181448.1|13
1733124320000|2024-12-02 07:25:20|181591.2|181461.2|181606.4|181476.4|181606.4|181476.4|181591.2|181461.2|5
1733124330000|2024-12-02 07:25:30|181602.1|181472.1|181606.4|181476.4|181606.4|181476.4|181602.1|181472.1|7
1733124340000|2024-12-02 07:25:40|181602.1|181472.1|181597.8|181467.8|181602.1|181472.1|181590.3|181460.3|13
1733124350000|2024-12-02 07:25:50|181589.1|181459.1|181579.8|181449.8|181597.6|181467.6|181576.1|181446.1|15
1733124360000|2024-12-02 07:26:00|181575.8|181445.8|181574.8|181444.8|181583.8|181453.8|181574.1|181444.1|17
1733124370000|2024-12-02 07:26:10|181580.1|181450.1|181580.1|181450.1|181583.3|181453.3|181573.8|181443.8|17
1733124380000|2024-12-02 07:26:20|181579.5|181449.5|181579.9|181449.9|181584.6|181467.4|181546.4|181443.3|17
1733124390000|2024-12-02 07:26:30|181584.6|181454.6|181580.1|181450.1|181584.6|181460.6|181543|181441.6|11
1733124400000|2024-12-02 07:26:40|181578.4|181448.4|181544.4|181454.4|181579.1|181459.4|181543.4|181442.6|14
1733124410000|2024-12-02 07:26:50|181546.7|181456.7|181570.1|181440.1|181570.1|181460.4|181528.7|181427|17
1733124420000|2024-12-02 07:27:00|181569.9|181439.9|181563.2|181433.2|181569.9|181439.9|181553.5|181423.5|8
1733124430000|2024-12-02 07:27:10|181566|181436|181522.5|181432.5|181583|181453|181507.6|181417.6|23
1733124440000|2024-12-02 07:27:20|181527.2|181437.2|181505.5|181415.5|181529.8|181439.8|181505.5|181415.5|8
1733124450000|2024-12-02 07:27:30|181480.2|181390.2|181505.5|181415.5|181505.5|181415.5|181480.2|181390.2|2
1733124460000|2024-12-02 07:27:40|181505.9|181375.9|181526.9|181436.9|181539.2|181449.2|181504.2|181375.9|8
1733124470000|2024-12-02 07:27:50|181522.2|181432.2|181518.7|181428.7|181523.4|181433.4|181515.2|181425.2|13
1733124480000|2024-12-02 07:28:00|181521.9|181431.9|181533.8|181443.8|181533.8|181443.8|181521.9|181431.9|10
1733124490000|2024-12-02 07:28:10|181537.6|181447.6|181530.5|181440.5|181542.4|181452.4|181530.5|181440.5|8
1733124500000|2024-12-02 07:28:20|181530.2|181440.2|181511|181421|181530.5|181440.5|181510.5|181420.5|5
1733124510000|2024-12-02 07:28:30|181509.2|181419.2|181522.5|181432.5|181522.5|181432.5|181507.2|181417.2|8
1733124520000|2024-12-02 07:28:40|181528.7|181438.7|181528.8|181438.8|181533.7|181443.7|181524|181434|12
1733124530000|2024-12-02 07:28:50|181527.3|181437.3|181517|181427|181527.3|181437.3|181512.8|181422.8|8
1733124540000|2024-12-02 07:29:00|181521.3|181431.3|181526.3|181436.3|181528.6|181438.6|181518.3|181428.3|13
1733124550000|2024-12-02 07:29:10|181529.5|181439.5|181524.5|181434.5|181529.5|181439.5|181522.3|181432.3|9
1733124560000|2024-12-02 07:29:20|181528.8|181438.8|181542.7|181452.7|181542.7|181452.7|181519.8|181429.8|17
1733124570000|2024-12-02 07:29:30|181541.7|181451.7|181535.9|181445.9|181542.7|181452.7|181535.9|181445.9|10
1733124580000|2024-12-02 07:29:40|181531.7|181441.7|181535.9|181445.9|181538.9|181448.9|181531.7|181441.7|9
1733124590000|2024-12-02 07:29:50|181538.9|181448.9|181533.2|181443.2|181538.9|181448.9|181531.4|181441.4|5
1733124600000|2024-12-02 07:30:00|181506.9|181416.9|181452|181362|181535|181445|181429.2|181339.2|24
1733124610000|2024-12-02 07:30:10|181454.4|181364.4|181394.7|181304.7|181454.4|181364.4|181392.1|181302.1|30
1733124620000|2024-12-02 07:30:20|181397.2|181307.2|181370.9|181280.9|181404.8|181314.8|181356.1|181266.1|21
1733124630000|2024-12-02 07:30:30|181362.4|181272.4|181361.2|181271.2|181362.4|181272.4|181340.2|181250.2|19
1733124640000|2024-12-02 07:30:40|181359.3|181269.3|181358.8|181268.8|181363.5|181273.5|181351.9|181261.9|10
1733124650000|2024-12-02 07:30:50|181352.8|181262.8|181400.5|181310.5|181401|181311|181352.8|181262.8|14
1733124660000|2024-12-02 07:31:00|181401|181311|181409.9|181319.9|181409.9|181319.9|181397.8|181307.8|7
1733124670000|2024-12-02 07:31:10|181408.5|181318.5|181410.3|181320.3|181422.1|181332.1|181401.9|181311.9|16
1733124680000|2024-12-02 07:31:20|181408.8|181318.8|181402|181312|181408.8|181318.8|181401.4|181311.4|16
1733124690000|2024-12-02 07:31:30|181403.8|181313.8|181372.7|181282.7|181404.7|181314.7|181367.4|181277.4|17
1733124700000|2024-12-02 07:31:40|181370.9|181280.9|181323.8|181233.8|181379.4|181289.4|181323.1|181233.1|16
1733124710000|2024-12-02 07:31:50|181329.1|181239.1|181340.2|181250.2|181349.2|181259.2|181328.1|181238.1|17
1733124720000|2024-12-02 07:32:00|181346.8|181256.8|181372.1|181282.1|181383.9|181293.9|181346.8|181256.8|18
1733124730000|2024-12-02 07:32:10|181378.6|181288.6|181376.9|181286.9|181383.8|181293.8|181376.1|181286.1|11
1733124740000|2024-12-02 07:32:20|181380.4|181290.4|181365.3|181275.3|181384.4|181294.4|181361.6|181271.6|14
1733124750000|2024-12-02 07:32:30|181366.8|181276.8|181372.9|181282.9|181377.3|181287.3|181365.2|181275.2|15
1733124760000|2024-12-02 07:32:40|181376.4|181286.4|181416.4|181326.4|181417.9|181327.9|181376.4|181286.4|21
1733124770000|2024-12-02 07:32:50|181419.4|181329.4|181435.8|181345.8|181441.6|181351.6|181418.3|181328.3|17
1733124780000|2024-12-02 07:33:00|181460.5|181370.5|181433.8|181343.8|181460.5|181370.5|181433.8|181343.8|23
1733124790000|2024-12-02 07:33:10|181437.4|181347.4|181422.6|181332.6|181437.4|181347.4|181416.6|181326.6|10
1733124800000|2024-12-02 07:33:20|181426.8|181336.8|181437.8|181347.8|181442.8|181352.8|181423.6|181333.6|16
1733124810000|2024-12-02 07:33:30|181441.7|181351.7|181463.3|181373.3|181472|181382|181441.7|181351.7|10
1733124820000|2024-12-02 07:33:40|181460.1|181370.1|181449.2|181359.2|181463.6|181373.6|181449.2|181359.2|14
1733124830000|2024-12-02 07:33:50|181431.9|181341.9|181415|181325|181434.6|181344.6|181406.2|181316.2|20
1733124840000|2024-12-02 07:34:00|181423|181333|181415.1|181325.1|181435.4|181345.4|181411.7|181321.7|16
1733124850000|2024-12-02 07:34:10|181412.9|181322.9|181422.6|181332.6|181434.4|181344.4|181412.9|181322.9|21
1733124860000|2024-12-02 07:34:20|181419.1|181329.1|181435.8|181345.8|181441.7|181351.7|181416.2|181326.2|9
1733124870000|2024-12-02 07:34:30|181439.2|181349.2|181440.8|181350.8|181444.7|181354.7|181437.1|181347.1|8
1733124880000|2024-12-02 07:34:40|181444.1|181354.1|181443.6|181353.6|181448.1|181358.1|181437|181347|9
1733124890000|2024-12-02 07:34:50|181452.3|181362.3|181524.2|181434.2|181527.1|181437.1|181452.3|181362.3|22
1733124900000|2024-12-02 07:35:00|181520.2|181430.2|181544.1|181454.1|181547.5|181457.5|181519.2|181429.2|32
1733124910000|2024-12-02 07:35:10|181541.9|181451.9|181586.8|181496.8|181586.8|181496.8|181539.6|181449.6|12
1733124920000|2024-12-02 07:35:20|181580.2|181490.2|181564.3|181474.3|181582.5|181492.5|181549.1|181459.1|16
1733124930000|2024-12-02 07:35:30|181567.4|181477.4|181569.7|181479.7|181575.3|181485.3|181566.9|181476.9|9
1733124940000|2024-12-02 07:35:40|181576.6|181486.6|181549.3|181459.3|181576.6|181486.6|181547.1|181457.1|18
1733124950000|2024-12-02 07:35:50|181551.5|181461.5|181539.7|181449.7|181551.5|181461.5|181532.6|181442.6|21
1733124960000|2024-12-02 07:36:00|181540.5|181450.5|181566.8|181476.8|181567.3|181477.3|181538.5|181448.5|17
1733124970000|2024-12-02 07:36:10|181563.1|181473.1|181547.7|181457.7|181567.4|181477.4|181544.2|181454.2|11
1733124980000|2024-12-02 07:36:20|181544.1|181454.1|181577.4|181447.4|181581.4|181477.8|181544.1|181447.4|17
1733124990000|2024-12-02 07:36:30|181581.7|181451.7|181572.6|181442.6|181590.7|181460.7|181569.4|181439.4|9
1733125000000|2024-12-02 07:36:40|181575.4|181445.4|181583.9|181453.9|181584.1|181454.1|181570.9|181440.9|10
1733125010000|2024-12-02 07:36:50|181578.1|181448.1|181589.4|181459.4|181589.4|181459.4|181578.1|181448.1|6
1733125020000|2024-12-02 07:37:00|181586.1|181456.1|181600.1|181470.1|181603.3|181473.3|181586.1|181456.1|12
1733125030000|2024-12-02 07:37:10|181600.3|181470.3|181568.5|181438.5|181600.3|181470.3|181568|181438|12
1733125040000|2024-12-02 07:37:20|181568|181438|181544.9|181454.9|181570.2|181454.9|181544.9|181433.5|5
1733125050000|2024-12-02 07:37:30|181540.7|181450.7|181471.3|181381.3|181540.7|181450.7|181449.5|181359.5|15
1733125060000|2024-12-02 07:37:40|181475.6|181385.6|181442.5|181352.5|181485|181395|181441|181351|16
1733125070000|2024-12-02 07:37:50|181438.2|181348.2|181429.4|181339.4|181438.2|181348.2|181427.1|181337.1|15
1733125080000|2024-12-02 07:38:00|181427.9|181337.9|181480.6|181390.6|181482.6|181392.6|181427.9|181337.9|12
1733125090000|2024-12-02 07:38:10|181482.3|181392.3|181506.8|181416.8|181509.8|181419.8|181480.6|181390.6|8
1733125100000|2024-12-02 07:38:20|181510.6|181420.6|181506.7|181416.7|181510.6|181420.6|181506.7|181416.7|2
1733125110000|2024-12-02 07:38:30|181513.8|181423.8|181504.1|181414.1|181513.8|181423.8|181504.1|181414.1|5
1733125120000|2024-12-02 07:38:40|181518.5|181428.5|181505|181415|181518.5|181428.5|181505|181415|2
1733125130000|2024-12-02 07:38:50|181505.5|181415.5|181506|181416|181509.6|181419.6|181505.5|181415.5|3
1733125140000|2024-12-02 07:39:00|181506.3|181416.3|181506.3|181416.3|181506.3|181416.3|181506.3|181416.3|1
1733125150000|2024-12-02 07:39:10|181506|181416|181503.8|181413.8|181511.6|181421.6|181503|181413|8
1733125160000|2024-12-02 07:39:20|181505.3|181415.3|181508.2|181418.2|181515.5|181425.5|181503.8|181413.8|10
1733125170000|2024-12-02 07:39:30|181504.2|181414.2|181504.2|181414.2|181504.2|181414.2|181504.2|181414.2|1
1733125180000|2024-12-02 07:39:40|181501|181411|181504.8|181414.8|181519.6|181429.6|181496.3|181406.3|14
1733125190000|2024-12-02 07:39:50|181500.9|181410.9|181504.3|181414.3|181504.3|181414.3|181500.9|181410.9|2
1733125200000|2024-12-02 07:40:00|181510.5|181420.5|181504.3|181414.3|181510.5|181420.5|181504.3|181414.3|2
1733125210000|2024-12-02 07:40:10|181507.2|181417.2|181504.6|181414.6|181508.4|181418.4|181504.6|181414.6|3
1733125220000|2024-12-02 07:40:20|181506.9|181416.9|181505.9|181415.9|181508.9|181418.9|181504.6|181414.6|6
1733125230000|2024-12-02 07:40:30|181503|181413|181503|181413|181503|181413|181503|181413|1
1733125240000|2024-12-02 07:40:40|181502.7|181412.7|181502.7|181412.7|181502.7|181412.7|181502.7|181412.7|1
1733125250000|2024-12-02 07:40:50|181500.1|181410.1|181500.1|181410.1|181500.1|181410.1|181500.1|181410.1|1
1733125260000|2024-12-02 07:41:00|181539.8|181449.8|181510.6|181420.6|181539.8|181449.8|181510.6|181420.6|10
1733125270000|2024-12-02 07:41:10|181507.5|181417.5|181533.5|181403.5|181533.5|181417.5|181507.5|181403.5|2
1733125280000|2024-12-02 07:41:20|181539.3|181409.3|181555.4|181425.4|181559|181429|181532.9|181402.9|6
1733125290000|2024-12-02 07:41:30|181560.4|181430.4|181538.5|181408.5|181576.5|181446.5|181538.5|181408.5|14
1733125310000|2024-12-02 07:41:50|181539.5|181409.5|181534.2|181404.2|181539.9|181409.9|181534.2|181404.2|7
1733125330000|2024-12-02 07:42:10|181530|181400|181479.7|181349.7|181530|181400|181477.4|181347.4|8
1733125340000|2024-12-02 07:42:20|181494|181364|181514.4|181384.4|181527.7|181397.7|181494|181364|11
1733125350000|2024-12-02 07:42:30|181506|181376|181482.8|181352.8|181506|181376|181482.8|181352.8|10
1733125360000|2024-12-02 07:42:40|181488.8|181358.8|181529.7|181399.7|181529.7|181399.7|181487.5|181357.5|12
1733125370000|2024-12-02 07:42:50|181528.7|181398.7|181502.1|181372.1|181528.7|181398.7|181502.1|181372.1|19
1733125380000|2024-12-02 07:43:00|181503.8|181373.8|181480.6|181350.6|181509.1|181379.1|181480.6|181350.6|13
1733125390000|2024-12-02 07:43:10|181485.6|181355.6|181474.3|181344.3|181491.9|181361.9|181464.9|181334.9|7
1733125400000|2024-12-02 07:43:20|181460.3|181330.3|181495.2|181365.2|181500|181370|181460.3|181330.3|14
1733125410000|2024-12-02 07:43:30|181499.2|181369.2|181552.7|181422.7|181559.4|181429.4|181499.2|181369.2|17
1733125420000|2024-12-02 07:43:40|181561.1|181431.1|181561.1|181431.1|181565.1|181435.1|181561.1|181431.1|7
1733125430000|2024-12-02 07:43:50|181565.1|181435.1|181571.9|181441.9|181595.6|181465.6|181565.1|181435.1|17
1733125440000|2024-12-02 07:44:00|181579.9|181449.9|181571.5|181441.5|181591.1|181461.1|181571.5|181441.5|10
1733125450000|2024-12-02 07:44:10|181580.2|181450.2|181582.6|181452.6|181582.6|181452.6|181568.6|181438.6|14
1733125460000|2024-12-02 07:44:20|181580.2|181450.2|181571.3|181441.3|181590.4|181460.4|181571.3|181441.3|13
1733125470000|2024-12-02 07:44:30|181578.9|181448.9|181580.1|181450.1|181590.1|181460.1|181572.9|181442.9|15
1733125480000|2024-12-02 07:44:40|181579.5|181449.5|181575.1|181445.1|181590.1|181460.1|181575.1|181445.1|26
1733125490000|2024-12-02 07:44:50|181579.1|181449.1|181581.9|181451.9|181586.6|181456.6|181573.6|181443.6|16
1733125500000|2024-12-02 07:45:00|181576.6|181446.6|181581.9|181451.9|181581.9|181451.9|181573.6|181443.6|5
1733125510000|2024-12-02 07:45:10|181573.6|181443.6|181573.6|181443.6|181573.6|181443.6|181573.6|181443.6|1
1733125520000|2024-12-02 07:45:20|181569.9|181439.9|181550.1|181420.1|181569.9|181439.9|181550.1|181420.1|15
1733125530000|2024-12-02 07:45:30|181549.5|181419.5|181449.6|181319.6|181550.1|181420.1|181425.6|181295.6|11
1733125540000|2024-12-02 07:45:40|181444.2|181314.2|181425.6|181295.6|181454.5|181324.5|181412.6|181282.6|14
1733125550000|2024-12-02 07:45:50|181427.6|181297.6|181430.9|181300.9|181433.3|181303.3|181420.6|181290.6|17
1733125560000|2024-12-02 07:46:00|181425.6|181295.6|181452.6|181322.6|181455.9|181325.9|181425.6|181295.6|12
1733125570000|2024-12-02 07:46:10|181462.8|181332.8|181453.9|181323.9|181462.8|181332.8|181450.6|181320.6|21
1733125580000|2024-12-02 07:46:20|181444.9|181314.9|181422.8|181292.8|181464.9|181334.9|181413.2|181283.2|16
1733125590000|2024-12-02 07:46:30|181426.5|181296.5|181464.6|181334.6|181464.6|181334.6|181421.2|181291.2|17
1733125600000|2024-12-02 07:46:40|181460.6|181330.6|181433.2|181303.2|181464.6|181334.6|181430.5|181300.5|17
1733125610000|2024-12-02 07:46:50|181439.9|181309.9|181425.2|181295.2|181439.9|181309.9|181407.3|181277.3|15
1733125620000|2024-12-02 07:47:00|181426.9|181296.9|181479.5|181349.5|181483.3|181353.3|181423.1|181293.1|18
1733125630000|2024-12-02 07:47:10|181481.6|181351.6|181500.1|181370.1|181500.1|181370.1|181471|181341|15
1733125640000|2024-12-02 07:47:20|181496.1|181366.1|181453.5|181363.5|181496.1|181394.8|181446.3|181356.3|7
1733125650000|2024-12-02 07:47:30|181453.8|181363.8|181459.2|181369.2|181464.7|181374.7|181453.8|181363.8|5
1733125660000|2024-12-02 07:47:40|181464.7|181374.7|181462.1|181372.1|181468|181378|181458.2|181368.2|8
1733125670000|2024-12-02 07:47:50|181464.1|181374.1|181464|181374|181465.5|181375.5|181460.7|181370.7|6
1733125680000|2024-12-02 07:48:00|181465.9|181375.9|181465.9|181375.9|181465.9|181375.9|181465.9|181375.9|1
1733125690000|2024-12-02 07:48:10|181468.2|181378.2|181450.1|181360.1|181468.2|181378.2|181450.1|181360.1|3
1733125700000|2024-12-02 07:48:20|181452.7|181362.7|181453.1|181363.1|181465.3|181375.3|181452.3|181362.3|12
1733125710000|2024-12-02 07:48:30|181447.8|181357.8|181453.3|181363.3|181455.3|181365.3|181447.8|181357.8|9
1733125720000|2024-12-02 07:48:40|181451.5|181361.5|181457.8|181367.8|181458.3|181368.3|181451.5|181361.5|8
1733125730000|2024-12-02 07:48:50|181460|181370|181433.2|181343.2|181476.3|181386.3|181433.2|181343.2|25
1733125740000|2024-12-02 07:49:00|181434.7|181344.7|181430|181340|181443.2|181353.2|181429.1|181339.1|14
1733125750000|2024-12-02 07:49:10|181433.2|181343.2|181459.7|181369.7|181470.2|181380.2|181429.6|181339.6|23
1733125760000|2024-12-02 07:49:20|181455.7|181365.7|181434.2|181344.2|181455.7|181365.7|181433.4|181343.4|22
1733125770000|2024-12-02 07:49:30|181433.9|181343.9|181424.9|181334.9|181433.9|181343.9|181423.2|181333.2|13
1733125780000|2024-12-02 07:49:40|181425.1|181335.1|181430.9|181340.9|181435|181345|181422.5|181332.5|18
1733125790000|2024-12-02 07:49:50|181429.4|181339.4|181428.2|181338.2|181429.6|181339.6|181421.5|181331.5|13
1733125800000|2024-12-02 07:50:00|181431|181341|181431.4|181341.4|181433.8|181343.8|181423.5|181333.5|8
1733125810000|2024-12-02 07:50:10|181429.2|181339.2|181454.4|181364.4|181457.2|181367.2|181429.2|181339.2|9
1733125820000|2024-12-02 07:50:20|181453.8|181363.8|181460.6|181370.6|181484.6|181394.6|181453.8|181363.8|15
1733125830000|2024-12-02 07:50:30|181459.1|181369.1|181453.4|181363.4|181461.7|181371.7|181439.9|181349.9|18
1733125840000|2024-12-02 07:50:40|181453.6|181363.6|181451.6|181361.6|181458.1|181368.1|181451.6|181361.6|9
1733125850000|2024-12-02 07:50:50|181455.7|181365.7|181458.6|181368.6|181463.1|181373.1|181451.2|181361.2|21
1733125860000|2024-12-02 07:51:00|181459.2|181369.2|181456.4|181366.4|181462.9|181372.9|181447.5|181357.5|17
1733125870000|2024-12-02 07:51:10|181458.7|181368.7|181463|181373|181469.3|181379.3|181448.9|181358.9|17
1733125880000|2024-12-02 07:51:20|181462.7|181372.7|181467.4|181337.4|181467.4|181372.7|181462.7|181337.4|2
1733125890000|2024-12-02 07:51:30|181460.7|181330.7|181468.3|181338.3|181468.3|181338.3|181460.7|181330.7|3
1733125900000|2024-12-02 07:51:40|181464.3|181334.3|181433.5|181303.5|181466.6|181336.6|181428.5|181298.5|17
1733125910000|2024-12-02 07:51:50|181430.5|181300.5|181406.1|181276.1|181430.5|181300.5|181399.1|181269.1|15
1733125920000|2024-12-02 07:52:00|181401.5|181271.5|181416|181286|181416|181286|181401.5|181271.5|6
1733125930000|2024-12-02 07:52:10|181417.7|181287.7|181422.4|181292.4|181423.7|181293.7|181417.7|181287.7|3
1733125940000|2024-12-02 07:52:20|181440.7|181310.7|181439.4|181309.4|181446.9|181316.9|181433.1|181303.1|10
1733125950000|2024-12-02 07:52:30|181441.9|181311.9|181451.7|181321.7|181451.9|181321.9|181441.9|181311.9|5
1733125960000|2024-12-02 07:52:40|181452.7|181322.7|181457.7|181327.7|181459.4|181329.4|181448.2|181318.2|9
1733125970000|2024-12-02 07:52:50|181463.6|181333.6|181475.9|181345.9|181479.1|181349.1|181463.6|181333.6|8
1733125980000|2024-12-02 07:53:00|181455.9|181365.9|181457.9|181327.9|181463.7|181369.7|181455.9|181327.9|12
1733125990000|2024-12-02 07:53:10|181454.7|181324.7|181453.1|181323.1|181462.2|181332.2|181441|181311|18
1733126000000|2024-12-02 07:53:20|181448.9|181318.9|181473.4|181343.4|181475.2|181345.2|181445.9|181315.9|14
1733126010000|2024-12-02 07:53:30|181477.4|181347.4|181453.4|181363.4|181477.4|181371.3|181453.4|181343.4|14
1733126020000|2024-12-02 07:53:40|181455.2|181365.2|181523.1|181433.1|181537.7|181447.7|181455.2|181365.2|14
1733126030000|2024-12-02 07:53:50|181517.2|181427.2|181540.4|181410.4|181544.9|181430|181508.9|181392.6|26
1733126040000|2024-12-02 07:54:00|181542.7|181412.7|181548.5|181418.5|181553.8|181423.8|181533.6|181403.6|14
1733126050000|2024-12-02 07:54:10|181551.2|181421.2|181549.6|181419.6|181554.1|181424.1|181528.1|181398.1|19
1733126060000|2024-12-02 07:54:20|181552.8|181422.8|181582.8|181452.8|181586.8|181456.8|181549.6|181419.6|18
1733126070000|2024-12-02 07:54:30|181579.8|181449.8|181551.1|181421.1|181589.9|181459.9|181550|181420|19
1733126080000|2024-12-02 07:54:40|181553.6|181423.6|181523.6|181393.6|181559.7|181429.7|181523.6|181393.6|23
1733126090000|2024-12-02 07:54:50|181519.9|181389.9|181529.3|181399.3|181531.3|181401.3|181519.9|181389.9|5
1733126100000|2024-12-02 07:55:00|181535|181405|181540.7|181410.7|181553.2|181423.2|181533.4|181403.4|17
1733126110000|2024-12-02 07:55:10|181534.9|181404.9|181545.7|181415.7|181547|181417|181534.5|181404.5|11
1733126120000|2024-12-02 07:55:20|181549.9|181419.9|181545.9|181415.9|181549.9|181419.9|181545.7|181415.7|6
1733126130000|2024-12-02 07:55:30|181531.8|181441.8|181548.8|181418.8|181551.3|181446.8|181528.4|181418.8|13
1733126140000|2024-12-02 07:55:40|181550.8|181420.8|181549.3|181419.3|181552.1|181422.1|181548.8|181418.8|5
1733126150000|2024-12-02 07:55:50|181553.3|181423.3|181528.8|181438.8|181553.3|181445.9|181528.8|181418.8|7
1733126160000|2024-12-02 07:56:00|181533.1|181443.1|181522|181432|181538|181448|181520|181430|7
1733126170000|2024-12-02 07:56:10|181520|181430|181525|181435|181538|181448|181520|181430|14
1733126180000|2024-12-02 07:56:20|181532.5|181442.5|181541.1|181451.1|181541.1|181451.1|181532.5|181442.5|7
1733126190000|2024-12-02 07:56:30|181536.3|181446.3|181539.2|181449.2|181541.5|181451.5|181536.3|181446.3|6
1733126200000|2024-12-02 07:56:40|181530.6|181440.6|181551.3|181421.3|181554.6|181440.6|181522.6|181403.8|12
1733126210000|2024-12-02 07:56:50|181554.6|181424.6|181534.1|181444.1|181554.6|181445.4|181528.6|181421.8|13
1733126220000|2024-12-02 07:57:00|181531.1|181441.1|181529.8|181399.8|181545.7|181441.1|181510.5|181399.8|14
1733126230000|2024-12-02 07:57:10|181522.6|181392.6|181525.8|181395.8|181531|181401|181522.1|181392.1|17
1733126240000|2024-12-02 07:57:20|181530.5|181400.5|181525.1|181395.1|181530.5|181400.5|181524.8|181394.8|5
1733126250000|2024-12-02 07:57:30|181527.6|181397.6|181535.7|181405.7|181546.5|181416.5|181527.6|181397.6|19
1733126260000|2024-12-02 07:57:40|181541.9|181411.9|181528.6|181438.6|181550.1|181443.1|181524.6|181408.9|16
1733126270000|2024-12-02 07:57:50|181536.5|181446.5|181528.5|181438.5|181541|181451|181525.3|181435.3|17
1733126280000|2024-12-02 07:58:00|181527|181437|181528.9|181438.9|181529.9|181439.9|181525.4|181435.4|7
1733126290000|2024-12-02 07:58:10|181527.4|181437.4|181528.2|181438.2|181528.2|181438.2|181516.4|181426.4|8
1733126300000|2024-12-02 07:58:20|181524.7|181434.7|181535.6|181445.6|181535.9|181445.9|181523|181433|17
1733126310000|2024-12-02 07:58:30|181537.5|181447.5|181534.5|181444.5|181537.5|181447.5|181530|181440|8
1733126320000|2024-12-02 07:58:40|181528.3|181438.3|181529.3|181439.3|181534.3|181444.3|181525.6|181435.6|14
1733126330000|2024-12-02 07:58:50|181534.6|181444.6|181524.4|181434.4|181534.6|181444.6|181522|181432|9
1733126340000|2024-12-02 07:59:00|181529.1|181439.1|181550.1|181460.1|181556.8|181466.8|181524.8|181434.8|19
1733126350000|2024-12-02 07:59:10|181570.4|181480.4|181554.6|181464.6|181570.4|181480.4|181548.9|181458.9|9
1733126360000|2024-12-02 07:59:20|181557.1|181467.1|181552|181462|181559.7|181469.7|181547.8|181457.8|8
1733126370000|2024-12-02 07:59:30|181548.5|181458.5|181545.4|181455.4|181555.2|181465.2|181543|181453|10
1733126380000|2024-12-02 07:59:40|181551.9|181461.9|181548.9|181458.9|181555.4|181465.4|181546.2|181456.2|12
1733126390000|2024-12-02 07:59:50|181551.6|181461.6|181550.3|181460.3|181555.5|181465.5|181548.8|181458.8|10
1733126400000|2024-12-02 08:00:00|181542.2|181452.2|181558.4|181468.4|181567.9|181477.9|181542.2|181452.2|13
1733126410000|2024-12-02 08:00:10|181605.1|181515.1|181570.8|181480.8|181605.1|181515.1|181561.6|181471.6|29
1733126420000|2024-12-02 08:00:20|181565.3|181475.3|181519.9|181429.9|181565.3|181475.3|181514.3|181424.3|28
1733126430000|2024-12-02 08:00:30|181472.2|181382.2|181504.6|181414.6|181513|181423|181472.2|181382.2|34
1733126440000|2024-12-02 08:00:40|181504.3|181414.3|181509.4|181419.4|181514.8|181424.8|181499.7|181409.7|27
1733126450000|2024-12-02 08:00:50|181504|181414|181487.5|181397.5|181506.2|181416.2|181480.5|181390.5|30
1733126460000|2024-12-02 08:01:00|181482.5|181392.5|181482.7|181392.7|181487|181397|181477.5|181387.5|27
1733126470000|2024-12-02 08:01:10|181482.5|181392.5|181483.5|181393.5|181493.7|181403.7|181472.4|181382.4|27
1733126480000|2024-12-02 08:01:20|181481.8|181391.8|181480.9|181390.9|181490.8|181400.8|181476.1|181386.1|29
1733126490000|2024-12-02 08:01:30|181482.6|181392.6|181527.2|181437.2|181527.2|181437.2|181482.2|181392.2|27
1733126500000|2024-12-02 08:01:40|181525.8|181435.8|181576.5|181486.5|181582.8|181492.8|181522.1|181432.1|18
1733126510000|2024-12-02 08:01:50|181571.8|181481.8|181578.6|181488.6|181582|181492|181570.7|181480.7|15
1733126520000|2024-12-02 08:02:00|181578.1|181488.1|181528.5|181438.5|181579.7|181489.7|181520.9|181430.9|26
1733126530000|2024-12-02 08:02:10|181521|181431|181526.5|181436.5|181534.4|181444.4|181517.2|181427.2|24
1733126540000|2024-12-02 08:02:20|181525|181435|181538.5|181448.5|181542.1|181452.1|181495.9|181405.9|27
1733126550000|2024-12-02 08:02:30|181536.7|181446.7|181503.7|181413.7|181548.6|181458.6|181503.7|181413.7|30
1733126560000|2024-12-02 08:02:40|181511.8|181421.8|181516.1|181426.1|181520.1|181430.1|181503.4|181413.4|18
1733126570000|2024-12-02 08:02:50|181514|181424|181520.6|181430.6|181537.1|181447.1|181514|181424|24
1733126580000|2024-12-02 08:03:00|181516.3|181426.3|181514.2|181424.2|181527|181437|181507.3|181417.3|20
1733126590000|2024-12-02 08:03:10|181513.2|181423.2|181493.4|181403.4|181515|181425|181490.4|181400.4|24
1733126600000|2024-12-02 08:03:20|181490.7|181400.7|181487.5|181397.5|181508.5|181418.5|181487.5|181397.5|16
1733126610000|2024-12-02 08:03:30|181494.5|181404.5|181638.7|181548.7|181643|181553|181494.5|181404.5|26
1733126620000|2024-12-02 08:03:40|181636.3|181546.3|181634.3|181544.3|181646.2|181556.2|181630.2|181540.2|22
1733126630000|2024-12-02 08:03:50|181637.9|181547.9|181671.7|181541.7|181676.2|181557.1|181637.9|181526.9|21
1733126640000|2024-12-02 08:04:00|181677.1|181547.1|181660.8|181570.8|181679.3|181570.8|181646.2|181525.4|19
1733126650000|2024-12-02 08:04:10|181664.7|181574.7|181707.8|181617.8|181707.8|181617.8|181664.7|181574.7|26
1733126660000|2024-12-02 08:04:20|181709.8|181619.8|181728|181638|181737.2|181647.2|181695.6|181605.6|27
1733126670000|2024-12-02 08:04:30|181729.5|181639.5|181691.6|181601.6|181729.5|181639.5|181683.1|181593.1|21
1733126680000|2024-12-02 08:04:40|181683.9|181593.9|181672.1|181582.1|181683.9|181593.9|181663.2|181573.2|22
1733126690000|2024-12-02 08:04:50|181669.4|181579.4|181654.1|181564.1|181675.5|181585.5|181649.9|181559.9|14
1733126700000|2024-12-02 08:05:00|181649.2|181559.2|181649.6|181559.6|181650.6|181560.6|181641.8|181551.8|16
1733126710000|2024-12-02 08:05:10|181649.3|181559.3|181649.8|181559.8|181652.9|181562.9|181637.9|181547.9|18
1733126720000|2024-12-02 08:05:20|181650.3|181560.3|181647.3|181557.3|181651|181561|181637.4|181547.4|11
1733126730000|2024-12-02 08:05:30|181649.1|181559.1|181611.5|181521.5|181649.1|181559.1|181605|181515|23
1733126740000|2024-12-02 08:05:40|181613.5|181523.5|181585.5|181495.5|181616.3|181526.3|181585.5|181495.5|30
1733126750000|2024-12-02 08:05:50|181586|181496|181573.3|181483.3|181591.4|181501.4|181573.3|181483.3|14
1733126760000|2024-12-02 08:06:00|181566.3|181476.3|181515.7|181425.7|181573.3|181483.3|181510.1|181420.1|20
1733126770000|2024-12-02 08:06:10|181516.5|181426.5|181527|181437|181527.9|181437.9|181511.5|181421.5|20
1733126780000|2024-12-02 08:06:20|181526.9|181436.9|181534.9|181444.9|181534.9|181444.9|181526.9|181436.9|12
1733126790000|2024-12-02 08:06:30|181532.4|181442.4|181528.7|181438.7|181532.4|181442.4|181525.1|181435.1|14
1733126800000|2024-12-02 08:06:40|181529.5|181439.5|181526|181436|181531.2|181441.2|181525.3|181435.3|16
1733126810000|2024-12-02 08:06:50|181520.4|181430.4|181495.4|181405.4|181520.4|181430.4|181492.6|181402.6|23
1733126820000|2024-12-02 08:07:00|181493.4|181403.4|181489.1|181399.1|181493.4|181403.4|181486.4|181396.4|13
1733126830000|2024-12-02 08:07:10|181488.6|181398.6|181496|181406|181502.1|181412.1|181488.6|181398.6|14
1733126840000|2024-12-02 08:07:20|181495.7|181405.7|181489.7|181399.7|181496.4|181406.4|181488.7|181398.7|13
1733126850000|2024-12-02 08:07:30|181496.2|181406.2|181483.9|181393.9|181497.2|181407.2|181481.1|181391.1|15
1733126860000|2024-12-02 08:07:40|181483.6|181393.6|181486.1|181396.1|181506.6|181416.6|181483.6|181393.6|28
1733126870000|2024-12-02 08:07:50|181480.4|181390.4|181441.6|181351.6|181482.2|181392.2|181438.9|181348.9|29
1733126880000|2024-12-02 08:08:00|181438.9|181348.9|181437.4|181347.4|181453.7|181363.7|181431.3|181341.3|22
1733126890000|2024-12-02 08:08:10|181436|181346|181435.9|181345.9|181440|181350|181424.3|181334.3|15
1733126900000|2024-12-02 08:08:20|181436.1|181346.1|181415.3|181325.3|181436.1|181346.1|181409|181319|14
1733126910000|2024-12-02 08:08:30|181415.1|181325.1|181427.4|181337.4|181431.2|181341.2|181413.8|181323.8|16
1733126920000|2024-12-02 08:08:40|181427.6|181337.6|181415.3|181325.3|181427.6|181337.6|181415.3|181325.3|16
1733126930000|2024-12-02 08:08:50|181425.4|181335.4|181420.8|181330.8|181425.4|181335.4|181413.9|181323.9|10
1733126940000|2024-12-02 08:09:00|181423.6|181333.6|181417.4|181327.4|181423.6|181333.6|181416.9|181326.9|6
1733126950000|2024-12-02 08:09:10|181416.9|181326.9|181393.6|181303.6|181416.9|181326.9|181385.8|181295.8|16
1733126960000|2024-12-02 08:09:20|181393.3|181303.3|181376.1|181286.1|181397.5|181307.5|181369.4|181279.4|14
1733126970000|2024-12-02 08:09:30|181379.4|181289.4|181384.8|181294.8|181398.2|181308.2|181379.4|181289.4|14
1733126980000|2024-12-02 08:09:40|181377.2|181287.2|181379|181289|181379.8|181289.8|181375.2|181285.2|11
1733126990000|2024-12-02 08:09:50|181379.2|181289.2|181387.3|181297.3|181391.7|181301.7|181379.1|181289.1|12
1733127000000|2024-12-02 08:10:00|181384.7|181294.7|181410.7|181320.7|181414.7|181324.7|181384.7|181294.7|16
1733127010000|2024-12-02 08:10:10|181411.7|181321.7|181395.2|181305.2|181411.7|181321.7|181390.1|181300.1|15
1733127020000|2024-12-02 08:10:20|181396.2|181306.2|181453|181323|181454.8|181324.8|181395.5|181305.5|13
1733127030000|2024-12-02 08:10:30|181448.4|181318.4|181413.6|181323.6|181454.5|181334.6|181402.2|181272.2|19
1733127040000|2024-12-02 08:10:40|181414.1|181324.1|181411.4|181321.4|181424.9|181334.9|181410.3|181320.3|12
1733127050000|2024-12-02 08:10:50|181410.1|181320.1|181378.7|181288.7|181410.1|181320.1|181378.7|181288.7|12
1733127060000|2024-12-02 08:11:00|181378.4|181288.4|181329.7|181239.7|181378.4|181288.4|181323.5|181233.5|19
1733127070000|2024-12-02 08:11:10|181330.4|181240.4|181310.5|181220.5|181330.4|181240.4|181304.4|181214.4|14
1733127080000|2024-12-02 08:11:20|181312.1|181222.1|181354.6|181224.6|181354.6|181224.6|181312|181187.3|14
1733127090000|2024-12-02 08:11:30|181354.3|181224.3|181349.2|181219.2|181367.1|181237.1|181349.2|181219.2|18
1733127100000|2024-12-02 08:11:40|181348.5|181218.5|181306.4|181176.4|181348.5|181218.5|181302.1|181172.1|17
1733127110000|2024-12-02 08:11:50|181327.2|181197.2|181352.6|181222.6|181359.6|181229.6|181327.2|181197.2|14
1733127120000|2024-12-02 08:12:00|181352.5|181222.5|181353.2|181223.2|181358.4|181228.4|181348.5|181218.5|17
1733127130000|2024-12-02 08:12:10|181351.8|181221.8|181364.4|181274.4|181372.5|181282.5|181351.8|181221.8|14
1733127140000|2024-12-02 08:12:20|181365.1|181275.1|181356.3|181266.3|181365.9|181275.9|181356.3|181266.3|9
1733127150000|2024-12-02 08:12:30|181357.8|181267.8|181380|181290|181382.6|181292.6|181357.8|181267.8|21
1733127160000|2024-12-02 08:12:40|181381.6|181291.6|181378.2|181288.2|181385.6|181295.6|181377.9|181287.9|11
1733127170000|2024-12-02 08:12:50|181377.2|181287.2|181354.7|181264.7|181377.7|181287.7|181354.7|181264.7|19
1733127180000|2024-12-02 08:13:00|181356.3|181266.3|181333.7|181243.7|181356.3|181266.3|181333.7|181243.7|14
1733127190000|2024-12-02 08:13:10|181333.2|181243.2|181355.1|181265.1|181369.2|181279.2|181333.2|181243.2|9
1733127200000|2024-12-02 08:13:20|181355.4|181265.4|181377.4|181287.4|181381.4|181291.4|181355.4|181265.4|19
1733127210000|2024-12-02 08:13:30|181375.4|181285.4|181375.5|181285.5|181379.2|181289.2|181374|181284|11
1733127220000|2024-12-02 08:13:40|181374.5|181284.5|181375.8|181285.8|181377.2|181287.2|181372.7|181282.7|13
1733127230000|2024-12-02 08:13:50|181375.6|181285.6|181349.9|181259.9|181376.6|181286.6|181349.9|181259.9|10
1733127240000|2024-12-02 08:14:00|181350.4|181260.4|181379.2|181289.2|181381.4|181291.4|181350.4|181260.4|16
1733127250000|2024-12-02 08:14:10|181382.2|181292.2|181394.2|181264.2|181400.2|181303.4|181374.8|181263.7|16
1733127260000|2024-12-02 08:14:20|181399.9|181269.9|181380.5|181250.5|181399.9|181269.9|181379.2|181249.2|18
1733127270000|2024-12-02 08:14:30|181392.6|181262.6|181376.9|181246.9|181400.7|181270.7|181376.9|181246.9|18
1733127280000|2024-12-02 08:14:40|181378.1|181248.1|181379.5|181249.5|181383.7|181253.7|181362.3|181232.3|13
1733127290000|2024-12-02 08:14:50|181387|181257|181384.4|181254.4|181387|181257|181384.4|181254.4|2
1733127300000|2024-12-02 08:15:00|181390.7|181260.7|181398.5|181268.5|181400.5|181270.5|181387.7|181257.7|9
1733127310000|2024-12-02 08:15:10|181399.8|181269.8|181385.2|181255.2|181403.7|181273.7|181385.2|181255.2|6
1733127320000|2024-12-02 08:15:20|181390.2|181260.2|181390.5|181260.5|181405.4|181275.4|181382.7|181252.7|7
1733127330000|2024-12-02 08:15:30|181392.3|181262.3|181392.8|181262.8|181396.3|181266.3|181392|181262|10
1733127340000|2024-12-02 08:15:40|181386.3|181256.3|181384.3|181254.3|181386.3|181256.3|181375.7|181245.7|11
1733127350000|2024-12-02 08:15:50|181386|181256|181386.3|181256.3|181388.3|181258.3|181384.8|181254.8|7
1733127360000|2024-12-02 08:16:00|181389.5|181259.5|181394.6|181264.6|181395.2|181265.2|181389.5|181259.5|11
1733127370000|2024-12-02 08:16:10|181392.4|181262.4|181392.3|181302.3|181400.4|181302.7|181386.4|181262.4|13
1733127380000|2024-12-02 08:16:20|181393|181303|181462.7|181372.7|181464.1|181374.1|181393|181303|24
1733127390000|2024-12-02 08:16:30|181463.7|181373.7|181442.8|181352.8|181463.7|181373.7|181442.8|181352.8|7
1733127400000|2024-12-02 08:16:40|181439.5|181349.5|181430.5|181300.5|181455.3|181349.5|181430.5|181300.5|7
1733127410000|2024-12-02 08:16:50|181429.9|181299.9|181395.8|181265.8|181429.9|181299.9|181395.5|181265.5|19
1733127420000|2024-12-02 08:17:00|181402.5|181272.5|181430.1|181300.1|181449|181319|181400.5|181270.5|16
1733127430000|2024-12-02 08:17:10|181437.8|181307.8|181422|181292|181437.8|181307.8|181417.4|181287.4|15
1733127440000|2024-12-02 08:17:20|181420.7|181290.7|181464.7|181334.7|181477.5|181347.5|181418|181288|24
1733127450000|2024-12-02 08:17:30|181462|181332|181437.8|181307.8|181462|181332|181437.8|181307.8|19
1733127460000|2024-12-02 08:17:40|181446.9|181316.9|181459.5|181329.5|181459.5|181329.5|181437.1|181307.1|13
1733127470000|2024-12-02 08:17:50|181455.5|181325.5|181475.1|181345.1|181503.9|181373.9|181455.5|181325.5|29
1733127480000|2024-12-02 08:18:00|181481.4|181351.4|181454.2|181324.2|181485.1|181355.1|181447.5|181317.5|26
1733127490000|2024-12-02 08:18:10|181449.9|181319.9|181438.4|181308.4|181458.9|181328.9|181434.7|181304.7|18
1733127500000|2024-12-02 08:18:20|181433.1|181303.1|181447.9|181317.9|181461.7|181331.7|181433.1|181303.1|22
1733127510000|2024-12-02 08:18:30|181442.9|181312.9|181446.6|181316.6|181452.5|181322.5|181442.9|181312.9|13
1733127520000|2024-12-02 08:18:40|181446.2|181316.2|181430|181300|181446.2|181316.2|181426.7|181296.7|14
1733127530000|2024-12-02 08:18:50|181432.4|181302.4|181363.8|181273.8|181432.4|181319.9|181363.6|181273.6|19
1733127540000|2024-12-02 08:19:00|181364.6|181274.6|181370.4|181280.4|181377.6|181287.6|181364.6|181274.6|13
1733127550000|2024-12-02 08:19:10|181370.3|181280.3|181382.7|181292.7|181396.2|181306.2|181368.6|181278.6|19
1733127560000|2024-12-02 08:19:20|181382.6|181292.6|181367.3|181277.3|181382.6|181292.6|181361.3|181271.3|17
1733127570000|2024-12-02 08:19:30|181367.1|181277.1|181364|181274|181367.1|181277.1|181363.7|181273.7|5
1733127580000|2024-12-02 08:19:40|181363.8|181273.8|181382.8|181292.8|181391.4|181301.4|181363.7|181273.7|17
1733127590000|2024-12-02 08:19:50|181377|181287|181349.3|181259.3|181377|181287|181345.9|181255.9|19
1733127600000|2024-12-02 08:20:00|181349|181259|181382.7|181292.7|181388.5|181298.5|181349|181259|20
1733127610000|2024-12-02 08:20:10|181384.7|181294.7|181351.6|181261.6|181385.4|181295.4|181351.6|181261.6|12
1733127620000|2024-12-02 08:20:20|181351.1|181261.1|181349.1|181259.1|181353|181263|181349.1|181259.1|10
1733127630000|2024-12-02 08:20:30|181349.5|181259.5|181319.3|181229.3|181349.5|181259.5|181319.3|181229.3|14
1733127640000|2024-12-02 08:20:40|181324|181234|181326.9|181236.9|181326.9|181236.9|181324|181234|2
1733127650000|2024-12-02 08:20:50|181321.8|181231.8|181327.8|181237.8|181331|181241|181321.8|181231.8|12
1733127660000|2024-12-02 08:21:00|181323.7|181233.7|181314.5|181224.5|181326.2|181236.2|181313.6|181223.6|17
1733127670000|2024-12-02 08:21:10|181308.6|181218.6|181329.5|181239.5|181329.5|181239.5|181306.1|181216.1|22
1733127680000|2024-12-02 08:21:20|181327|181237|181319.9|181229.9|181328.9|181238.9|181317.1|181227.1|16
1733127690000|2024-12-02 08:21:30|181322.4|181232.4|181326|181236|181332.2|181242.2|181322.4|181232.4|12
1733127700000|2024-12-02 08:21:40|181326.2|181236.2|181320.7|181230.7|181327|181237|181318.1|181228.1|16
1733127710000|2024-12-02 08:21:50|181321.7|181231.7|181414.1|181324.1|181423.1|181333.1|181319.5|181229.5|20
1733127720000|2024-12-02 08:22:00|181423.7|181333.7|181471.9|181381.9|181471.9|181381.9|181423|181333|20
1733127730000|2024-12-02 08:22:10|181467.5|181377.5|181457.2|181367.2|181467.5|181377.5|181457|181367|15
1733127740000|2024-12-02 08:22:20|181456.8|181366.8|181445.8|181355.8|181457|181367|181441.4|181351.4|10
1733127750000|2024-12-02 08:22:30|181446.3|181356.3|181427.5|181337.5|181447.6|181357.6|181427.5|181337.5|4
1733127760000|2024-12-02 08:22:40|181426.7|181336.7|181479.1|181389.1|181484.7|181394.7|181425.1|181335.1|16
1733127770000|2024-12-02 08:22:50|181481.4|181391.4|181474.2|181384.2|181482|181392|181471.3|181381.3|11
1733127780000|2024-12-02 08:23:00|181475.1|181385.1|181460.7|181370.7|181475.1|181385.1|181460.4|181370.4|9
1733127790000|2024-12-02 08:23:10|181465.1|181375.1|181470.2|181380.2|181472.7|181382.7|181458.2|181368.2|14
1733127800000|2024-12-02 08:23:20|181472.6|181382.6|181469.2|181379.2|181475.4|181385.4|181469.2|181379.2|9
1733127810000|2024-12-02 08:23:30|181469.3|181379.3|181469.5|181379.5|181473.3|181383.3|181464.2|181374.2|12
1733127820000|2024-12-02 08:23:40|181469.9|181379.9|181472.7|181382.7|181474.1|181384.1|181469.5|181379.5|10
1733127830000|2024-12-02 08:23:50|181471.9|181381.9|181471.8|181381.8|181472.9|181382.9|181464|181374|14
1733127840000|2024-12-02 08:24:00|181472.5|181382.5|181465.9|181375.9|181472.5|181382.5|181465.9|181375.9|5
1733127850000|2024-12-02 08:24:10|181465.5|181375.5|181457.4|181367.4|181465.5|181375.5|181452.1|181362.1|14
1733127860000|2024-12-02 08:24:20|181456.9|181366.9|181437.4|181347.4|181457.6|181367.6|181437.4|181347.4|8
1733127870000|2024-12-02 08:24:30|181442|181352|181450.8|181360.8|181455.4|181365.4|181442|181352|15
1733127880000|2024-12-02 08:24:40|181450.2|181360.2|181451.1|181361.1|181454|181364|181450.1|181360.1|10
1733127890000|2024-12-02 08:24:50|181446.5|181356.5|181439.3|181349.3|181446.5|181356.5|181439.3|181349.3|4
1733127900000|2024-12-02 08:25:00|181437|181347|181359.6|181269.6|181437|181347|181352.3|181262.3|22
1733127910000|2024-12-02 08:25:10|181359.8|181269.8|181351.7|181261.7|181361.8|181271.8|181344|181254|19
1733127920000|2024-12-02 08:25:20|181355.5|181265.5|181358.9|181268.9|181374.9|181284.9|181353.4|181263.4|23
1733127930000|2024-12-02 08:25:30|181357.8|181267.8|181353.3|181263.3|181357.8|181267.8|181353.3|181263.3|10
1733127940000|2024-12-02 08:25:40|181356.2|181266.2|181341.1|181251.1|181363.5|181273.5|181337.5|181247.5|17
1733127950000|2024-12-02 08:25:50|181349.7|181259.7|181360.1|181270.1|181360.1|181270.1|181343.4|181253.4|21
1733127960000|2024-12-02 08:26:00|181363.8|181273.8|181354.2|181264.2|181363.8|181273.8|181344.4|181254.4|13
1733127970000|2024-12-02 08:26:10|181350.9|181260.9|181342|181252|181351.7|181261.7|181342|181252|18
1733127980000|2024-12-02 08:26:20|181339.8|181249.8|181327.7|181237.7|181341.6|181251.6|181327|181237|14
1733127990000|2024-12-02 08:26:30|181330.2|181240.2|181334|181244|181334|181244|181330|181240|8
1733128000000|2024-12-02 08:26:40|181333.8|181243.8|181363|181273|181372.3|181282.3|181333.8|181243.8|16
1733128010000|2024-12-02 08:26:50|181365.5|181275.5|181390.7|181300.7|181392.4|181302.4|181365.5|181275.5|27
1733128020000|2024-12-02 08:27:00|181395.7|181305.7|181393.5|181303.5|181400.9|181310.9|181390.7|181300.7|17
1733128030000|2024-12-02 08:27:10|181393.2|181303.2|181395.7|181305.7|181400.7|181310.7|181393.2|181303.2|12
1733128040000|2024-12-02 08:27:20|181400.5|181310.5|181423.1|181333.1|181429.4|181339.4|181400.5|181310.5|15
1733128050000|2024-12-02 08:27:30|181421.9|181331.9|181412.8|181322.8|181421.9|181331.9|181412.8|181322.8|4
1733128060000|2024-12-02 08:27:40|181412.5|181322.5|181409.1|181319.1|181412.8|181322.8|181409.1|181319.1|6
1733128070000|2024-12-02 08:27:50|181408.7|181318.7|181409.9|181319.9|181409.9|181319.9|181408.6|181318.6|4
1733128080000|2024-12-02 08:28:00|181404.9|181314.9|181409.4|181319.4|181412.3|181322.3|181404.9|181314.9|6
1733128090000|2024-12-02 08:28:10|181415.4|181325.4|181412.9|181322.9|181421.7|181331.7|181412.9|181322.9|11
1733128100000|2024-12-02 08:28:20|181417.4|181327.4|181413.6|181323.6|181417.4|181327.4|181413.6|181323.6|8
1733128110000|2024-12-02 08:28:30|181418.7|181328.7|181408.8|181318.8|181418.7|181328.7|181408.8|181318.8|12
1733128120000|2024-12-02 08:28:40|181408.7|181318.7|181408.3|181318.3|181411|181321|181408.1|181318.1|9
1733128130000|2024-12-02 08:28:50|181408.7|181318.7|181408.7|181318.7|181408.7|181318.7|181408.7|181318.7|1
1733128140000|2024-12-02 08:29:00|181411.2|181321.2|181464|181374|181472.9|181382.9|181408.6|181318.6|21
1733128150000|2024-12-02 08:29:10|181465.8|181375.8|181474.9|181384.9|181474.9|181384.9|181464|181374|18
1733128160000|2024-12-02 08:29:20|181474.7|181384.7|181475|181385|181476.9|181386.9|181471.2|181381.2|13
1733128170000|2024-12-02 08:29:30|181471|181381|181471.9|181381.9|181473.7|181383.7|181470.7|181380.7|8
1733128180000|2024-12-02 08:29:40|181475.7|181385.7|181472.3|181382.3|181477.6|181387.6|181471.9|181381.9|5
1733128190000|2024-12-02 08:29:50|181472.7|181382.7|181477.4|181387.4|181477.4|181387.4|181472.7|181382.7|2
1733128200000|2024-12-02 08:30:00|181473.6|181383.6|181475.3|181385.3|181476.3|181386.3|181471.5|181381.5|9
1733128210000|2024-12-02 08:30:10|181472.8|181382.8|181476.6|181386.6|181480.4|181390.4|181472.8|181382.8|6
1733128220000|2024-12-02 08:30:20|181476.3|181386.3|181468.4|181378.4|181478.1|181388.1|181468.4|181378.4|10
1733128230000|2024-12-02 08:30:30|181468.2|181378.2|181472.8|181382.8|181475.8|181385.8|181468.2|181378.2|8
1733128240000|2024-12-02 08:30:40|181477.5|181387.5|181474.1|181384.1|181477.5|181387.5|181474.1|181384.1|5
1733128250000|2024-12-02 08:30:50|181477.2|181387.2|181474.6|181384.6|181477.2|181387.2|181474.1|181384.1|5
1733128260000|2024-12-02 08:31:00|181475.4|181385.4|181482.2|181392.2|181488.2|181398.2|181475.4|181385.4|9
1733128270000|2024-12-02 08:31:10|181485.3|181395.3|181475.5|181385.5|181488.5|181398.5|181475.5|181385.5|15
1733128280000|2024-12-02 08:31:20|181475.7|181385.7|181476.1|181386.1|181477.8|181387.8|181475.7|181385.7|5
1733128290000|2024-12-02 08:31:30|181476.3|181386.3|181477.6|181387.6|181479.2|181389.2|181470|181380|13
1733128300000|2024-12-02 08:31:40|181477.8|181387.8|181480.8|181390.8|181481.3|181391.3|181477.8|181387.8|7
1733128310000|2024-12-02 08:31:50|181481.8|181391.8|181482.6|181392.6|181483.8|181393.8|181481.8|181391.8|7
1733128320000|2024-12-02 08:32:00|181481.5|181391.5|181483.8|181393.8|181490.9|181400.9|181481.3|181391.3|11
1733128330000|2024-12-02 08:32:10|181486.3|181396.3|181484.3|181394.3|181491.7|181401.7|181480.3|181390.3|11
1733128340000|2024-12-02 08:32:20|181480.7|181390.7|181476.2|181386.2|181480.7|181390.7|181464.3|181374.3|13
1733128350000|2024-12-02 08:32:30|181473.5|181383.5|181485.1|181395.1|181485.1|181395.1|181473.5|181383.5|12
1733128360000|2024-12-02 08:32:40|181488.4|181398.4|181485.6|181395.6|181490.4|181400.4|181485.6|181395.6|7
1733128370000|2024-12-02 08:32:50|181488.3|181398.3|181489.1|181399.1|181491.6|181401.6|181482.6|181392.6|17
1733128380000|2024-12-02 08:33:00|181489.3|181399.3|181488.9|181398.9|181492.2|181402.2|181487|181397|16
1733128390000|2024-12-02 08:33:10|181488|181398|181594.4|181464.4|181595.1|181492.4|181488|181398|24
1733128400000|2024-12-02 08:33:20|181595.6|181465.6|181597|181467|181608.7|181495.2|181576.2|181463.9|14
1733128410000|2024-12-02 08:33:30|181599|181469|181588.2|181458.2|181607.4|181477.4|181588.2|181458.2|17
1733128420000|2024-12-02 08:33:40|181585.5|181455.5|181601.9|181471.9|181605.7|181475.7|181585.5|181455.5|19
1733128430000|2024-12-02 08:33:50|181603.7|181473.7|181585.7|181455.7|181606.7|181476.7|181585.7|181455.7|21
1733128440000|2024-12-02 08:34:00|181582.5|181452.5|181587.8|181497.8|181600.8|181497.8|181582.5|181452.5|20
1733128450000|2024-12-02 08:34:10|181592.1|181502.1|181583.6|181493.6|181596.7|181506.7|181578.1|181488.1|19
1733128460000|2024-12-02 08:34:20|181585.8|181495.8|181602|181512|181610.1|181520.1|181584.6|181494.6|18
1733128470000|2024-12-02 08:34:30|181606.7|181516.7|181617|181527|181621.5|181531.5|181597.3|181507.3|15
1733128480000|2024-12-02 08:34:40|181625.6|181535.6|181631.9|181501.9|181631.9|181535.6|181607.5|181496.6|12
1733128490000|2024-12-02 08:34:50|181627|181497|181625.3|181495.3|181628|181498|181625.3|181495.3|4
1733128500000|2024-12-02 08:35:00|181627|181497|181593|181463|181627|181497|181593|181463|15
1733128510000|2024-12-02 08:35:10|181585.6|181455.6|181586.4|181456.4|181587.9|181457.9|181583.8|181453.8|11
1733128520000|2024-12-02 08:35:20|181586.1|181456.1|181589.9|181459.9|181598.1|181468.1|181586.1|181456.1|14
1733128530000|2024-12-02 08:35:30|181583.7|181453.7|181584.7|181454.7|181585.4|181455.4|181582.7|181452.7|12
1733128540000|2024-12-02 08:35:40|181584|181454|181579.4|181449.4|181584.5|181454.5|181579.4|181449.4|11
1733128550000|2024-12-02 08:35:50|181581.4|181451.4|181587.5|181457.5|181587.8|181457.8|181579.4|181449.4|9
1733128560000|2024-12-02 08:36:00|181592|181462|181563.5|181473.5|181592|181474.5|181563.5|181451.5|11
1733128570000|2024-12-02 08:36:10|181584.5|181454.5|181546.1|181416.1|181586|181456|181533.7|181403.7|15
1733128580000|2024-12-02 08:36:20|181548.1|181418.1|181562.7|181432.7|181564|181434|181548.1|181418.1|8
1733128590000|2024-12-02 08:36:30|181563.7|181433.7|181593.3|181463.3|181598.9|181468.9|181563.7|181433.7|12
1733128600000|2024-12-02 08:36:40|181592.6|181462.6|181606.5|181476.5|181606.5|181476.5|181592.6|181462.6|8
1733128610000|2024-12-02 08:36:50|181618.6|181488.6|181622.4|181492.4|181630.2|181500.2|181617.9|181487.9|15
1733128620000|2024-12-02 08:37:00|181618.3|181488.3|181649.2|181519.2|181649.2|181519.2|181618.3|181488.3|13
1733128630000|2024-12-02 08:37:10|181640.5|181510.5|181642.3|181512.3|181649.2|181519.2|181637.7|181507.7|17
1733128640000|2024-12-02 08:37:20|181642.5|181512.5|181609.7|181479.7|181642.5|181512.5|181608.4|181478.4|10
1733128650000|2024-12-02 08:37:30|181610|181480|181628.7|181498.7|181638.1|181508.1|181610|181480|16
1733128660000|2024-12-02 08:37:40|181629.4|181499.4|181627.3|181497.3|181629.4|181499.4|181615.1|181485.1|12
1733128670000|2024-12-02 08:37:50|181626.8|181496.8|181626.6|181496.6|181628.1|181498.1|181626.3|181496.3|8
1733128680000|2024-12-02 08:38:00|181627.1|181497.1|181621.6|181491.6|181627.1|181497.1|181621.3|181491.3|7
1733128690000|2024-12-02 08:38:10|181626.1|181496.1|181631.3|181501.3|181635.3|181505.3|181626.1|181496.1|12
1733128700000|2024-12-02 08:38:20|181631.8|181501.8|181625.9|181495.9|181631.8|181501.8|181625.6|181495.6|8
1733128710000|2024-12-02 08:38:30|181626.4|181496.4|181628.6|181498.6|181629.4|181499.4|181624.6|181494.6|12
1733128720000|2024-12-02 08:38:40|181627.6|181497.6|181619.6|181489.6|181627.6|181497.6|181619.6|181489.6|5
1733128730000|2024-12-02 08:38:50|181613.8|181483.8|181607.4|181477.4|181613.8|181483.8|181602.7|181472.7|3
1733128740000|2024-12-02 08:39:00|181602.8|181472.8|181619.6|181489.6|181619.6|181489.6|181598.8|181468.8|12
1733128750000|2024-12-02 08:39:10|181621.4|181491.4|181627.9|181497.9|181628.4|181498.4|181621.4|181491.4|9
1733128760000|2024-12-02 08:39:20|181627.4|181497.4|181628.4|181498.4|181628.7|181498.7|181626.9|181496.9|7
1733128770000|2024-12-02 08:39:30|181633|181503|181617.7|181527.7|181633|181527.9|181610.5|181503|10
1733128780000|2024-12-02 08:39:40|181618.7|181528.7|181616.4|181526.4|181618.7|181528.7|181616.4|181526.4|4
1733128790000|2024-12-02 08:39:50|181615.9|181525.9|181617.9|181527.9|181621.2|181531.2|181615.9|181525.9|12
1733128800000|2024-12-02 08:40:00|181618.4|181528.4|181613.4|181523.4|181641|181551|181612.9|181522.9|11
1733128810000|2024-12-02 08:40:10|181612.9|181522.9|181593.6|181503.6|181612.9|181522.9|181592.9|181502.9|11
1733128820000|2024-12-02 08:40:20|181589.6|181499.6|181591.4|181501.4|181593.6|181503.6|181589.6|181499.6|3
1733128830000|2024-12-02 08:40:30|181593.6|181503.6|181587.7|181497.7|181593.6|181503.6|181586.9|181496.9|6
1733128840000|2024-12-02 08:40:40|181588.2|181498.2|181593.9|181503.9|181593.9|181503.9|181588.2|181498.2|5
1733128850000|2024-12-02 08:40:50|181592.6|181502.6|181592.4|181502.4|181594.5|181504.5|181591.4|181501.4|7
1733128860000|2024-12-02 08:41:00|181589.2|181499.2|181502.8|181412.8|181589.2|181499.2|181502.8|181412.8|14
1733128870000|2024-12-02 08:41:10|181510.7|181420.7|181520.4|181430.4|181525.6|181435.6|181505.6|181415.6|27
1733128880000|2024-12-02 08:41:20|181524.7|181434.7|181527.6|181437.6|181532.5|181442.5|181512.5|181422.5|20
1733128890000|2024-12-02 08:41:30|181524.6|181434.6|181546.4|181456.4|181546.4|181456.4|181524.6|181434.6|21
1733128900000|2024-12-02 08:41:40|181549.1|181459.1|181537.2|181447.2|181549.1|181459.1|181537.2|181447.2|13
1733128910000|2024-12-02 08:41:50|181537.5|181447.5|181537|181447|181542.6|181452.6|181532.1|181442.1|17
1733128920000|2024-12-02 08:42:00|181537.6|181447.6|181541.3|181451.3|181541.3|181451.3|181537.6|181447.6|9
1733128930000|2024-12-02 08:42:10|181539.5|181449.5|181571|181441|181571|181459.1|181537.2|181441|12
1733128940000|2024-12-02 08:42:20|181570.5|181440.5|181568.9|181478.9|181587.3|181481.2|181568.4|181440|14
1733128950000|2024-12-02 08:42:30|181566.7|181476.7|181562.2|181472.2|181566.7|181476.7|181560.7|181470.7|9
1733128960000|2024-12-02 08:42:40|181562.5|181472.5|181565|181475|181570.3|181480.3|181562.5|181472.5|7
1733128970000|2024-12-02 08:42:50|181564.7|181474.7|181564.5|181474.5|181565.5|181475.5|181564.2|181474.2|7
1733128980000|2024-12-02 08:43:00|181564.2|181474.2|181543.9|181453.9|181564.2|181474.2|181543.6|181453.6|8
1733128990000|2024-12-02 08:43:10|181543.6|181453.6|181542.2|181452.2|181545.2|181455.2|181535.4|181445.4|13
1733129000000|2024-12-02 08:43:20|181546.2|181456.2|181480.7|181390.7|181547|181457|181476.2|181386.2|15
1733129010000|2024-12-02 08:43:30|181474.5|181384.5|181442|181352|181474.5|181384.5|181442|181352|20
1733129020000|2024-12-02 08:43:40|181437.7|181347.7|181443.7|181353.7|181447.8|181357.8|181437.7|181347.7|10
1733129030000|2024-12-02 08:43:50|181443.4|181353.4|181465.7|181375.7|181467|181377|181440.3|181350.3|14
1733129040000|2024-12-02 08:44:00|181470.1|181380.1|181479.1|181389.1|181484.9|181394.9|181465.6|181375.6|13
1733129050000|2024-12-02 08:44:10|181479.4|181389.4|181477.7|181387.7|181479.9|181389.9|181475.3|181385.3|9
1733129060000|2024-12-02 08:44:20|181475.5|181385.5|181477.4|181387.4|181481.8|181391.8|181472|181382|11
1733129070000|2024-12-02 08:44:30|181481|181391|181469.6|181379.6|181481|181391|181469.6|181379.6|7
1733129080000|2024-12-02 08:44:40|181467.2|181377.2|181428.6|181338.6|181474.8|181384.8|181422.7|181332.7|14
1733129090000|2024-12-02 08:44:50|181426.2|181336.2|181383.4|181293.4|181426.2|181336.2|181383.3|181293.3|13
1733129100000|2024-12-02 08:45:00|181382.1|181292.1|181409.6|181319.6|181409.6|181319.6|181382.1|181292.1|22
1733129110000|2024-12-02 08:45:10|181405.8|181315.8|181415.8|181325.8|181424.7|181334.7|181401.4|181311.4|27
1733129120000|2024-12-02 08:45:20|181412.7|181322.7|181416.6|181326.6|181423|181333|181408.8|181318.8|22
1733129130000|2024-12-02 08:45:30|181416.1|181326.1|181405.3|181315.3|181418|181328|181403.7|181313.7|22
1733129140000|2024-12-02 08:45:40|181407.1|181317.1|181434.4|181344.4|181442.1|181352.1|181406.8|181316.8|16
1733129150000|2024-12-02 08:45:50|181432|181342|181428.2|181338.2|181437.9|181347.9|181427.7|181337.7|16
1733129160000|2024-12-02 08:46:00|181430.5|181340.5|181432|181342|181439.9|181349.9|181427.4|181337.4|14
1733129170000|2024-12-02 08:46:10|181432.6|181342.6|181442.2|181352.2|181442.4|181352.4|181432.6|181342.6|9
1733129180000|2024-12-02 08:46:20|181439.8|181349.8|181456.2|181366.2|181456.2|181366.2|181438.5|181348.5|8
1733129190000|2024-12-02 08:46:30|181471.1|181381.1|181460.7|181370.7|181471.1|181381.1|181458.9|181368.9|13
1733129200000|2024-12-02 08:46:40|181462.7|181372.7|181457|181367|181467.2|181377.2|181453|181363|15
1733129210000|2024-12-02 08:46:50|181456|181366|181455.9|181365.9|181458|181368|181452|181362|12
1733129220000|2024-12-02 08:47:00|181454.3|181364.3|181420|181330|181455.1|181365.1|181420|181330|18
1733129230000|2024-12-02 08:47:10|181419.2|181329.2|181409.1|181319.1|181419.2|181329.2|181404|181314|14
1733129240000|2024-12-02 08:47:20|181409.6|181319.6|181407.2|181317.2|181410.4|181320.4|181407.2|181317.2|10
1733129250000|2024-12-02 08:47:30|181406.7|181316.7|181408.5|181318.5|181408.5|181318.5|181401|181311|10
1733129260000|2024-12-02 08:47:40|181408.3|181318.3|181426.2|181336.2|181430.4|181340.4|181408.3|181318.3|17
1733129270000|2024-12-02 08:47:50|181426.7|181336.7|181412.9|181322.9|181426.7|181336.7|181412.9|181322.9|14
1733129280000|2024-12-02 08:48:00|181410.3|181320.3|181394.7|181304.7|181410.4|181320.4|181394.7|181304.7|16
1733129290000|2024-12-02 08:48:10|181400|181310|181367|181277|181400|181310|181350.3|181260.3|21
1733129300000|2024-12-02 08:48:20|181366.5|181276.5|181372|181282|181380.5|181290.5|181366.5|181276.5|9
1733129310000|2024-12-02 08:48:30|181369.8|181279.8|181365.6|181275.6|181375.5|181285.5|181359.4|181269.4|23
1733129320000|2024-12-02 08:48:40|181368.3|181278.3|181355.4|181265.4|181370.1|181280.1|181355.4|181265.4|21
1733129330000|2024-12-02 08:48:50|181355.1|181265.1|181388.1|181298.1|181393.5|181303.5|181355.1|181265.1|14
1733129340000|2024-12-02 08:49:00|181387.8|181297.8|181388.1|181298.1|181388.1|181298.1|181387.8|181297.8|2
1733129350000|2024-12-02 08:49:10|181386.1|181296.1|181389.1|181299.1|181390.5|181300.5|181385.2|181295.2|14
1733129360000|2024-12-02 08:49:20|181378.4|181288.4|181374.7|181244.7|181386.3|181296.3|181374.7|181244.7|8
1733129370000|2024-12-02 08:49:30|181349.2|181219.2|181341.7|181211.7|181353.7|181223.7|181336.6|181206.6|7
1733129380000|2024-12-02 08:49:40|181347.9|181217.9|181320.1|181230.1|181351.2|181243.6|181316.5|181217.9|11
1733129390000|2024-12-02 08:49:50|181316|181226|181261.2|181171.2|181316|181226|181255.1|181165.1|25
1733129400000|2024-12-02 08:50:00|181256.6|181166.6|181264.4|181174.4|181268.3|181178.3|181252.8|181162.8|15
1733129410000|2024-12-02 08:50:10|181266.4|181176.4|181289.7|181159.7|181304.9|181176.4|181266.4|181155|9
1733129420000|2024-12-02 08:50:20|181282.6|181152.6|181282.6|181152.6|181282.6|181152.6|181282.6|181152.6|1
1733129430000|2024-12-02 08:50:30|181280.8|181150.8|181290.9|181160.9|181292.9|181162.9|181280.8|181150.8|7
1733129440000|2024-12-02 08:50:40|181294.2|181164.2|181330|181200|181333|181203|181286.7|181156.7|14
1733129450000|2024-12-02 08:50:50|181330.3|181200.3|181330.6|181200.6|181333.8|181203.8|181330.3|181200.3|10
1733129460000|2024-12-02 08:51:00|181328.3|181198.3|181304.9|181174.9|181332.3|181202.3|181304.9|181174.9|15
1733129470000|2024-12-02 08:51:10|181307.9|181177.9|181264.1|181174.1|181309.9|181179.9|181264.1|181154.4|15
1733129480000|2024-12-02 08:51:20|181273.2|181183.2|181279.3|181189.3|181279.3|181189.3|181264.9|181174.9|9
1733129490000|2024-12-02 08:51:30|181283.3|181193.3|181280|181190|181292.3|181202.3|181275.2|181185.2|15
1733129500000|2024-12-02 08:51:40|181279.7|181189.7|181291.5|181201.5|181293.2|181203.2|181279.7|181189.7|10
1733129510000|2024-12-02 08:51:50|181287.1|181197.1|181287.4|181197.4|181295.3|181205.3|181280.9|181190.9|20
1733129520000|2024-12-02 08:52:00|181293.5|181203.5|181287.4|181197.4|181305|181215|181285.3|181195.3|20
1733129530000|2024-12-02 08:52:10|181291.6|181201.6|181307.2|181217.2|181309.2|181219.2|181289.7|181199.7|8
1733129540000|2024-12-02 08:52:20|181304.2|181214.2|181316.4|181226.4|181316.4|181226.4|181304.2|181214.2|11
1733129550000|2024-12-02 08:52:30|181313.4|181223.4|181307.3|181217.3|181314.5|181224.5|181307.3|181217.3|9
1733129560000|2024-12-02 08:52:40|181307|181217|181300.3|181210.3|181308|181218|181300.1|181210.1|7
1733129570000|2024-12-02 08:52:50|181291.4|181201.4|181294.8|181204.8|181296.3|181206.3|181273.3|181183.3|14
1733129580000|2024-12-02 08:53:00|181295.1|181205.1|181294.8|181204.8|181295.5|181205.5|181291|181201|8
1733129590000|2024-12-02 08:53:10|181295.5|181205.5|181290.3|181200.3|181295.5|181205.5|181290.3|181200.3|3
1733129600000|2024-12-02 08:53:20|181290|181200|181298.5|181208.5|181298.5|181208.5|181287.3|181197.3|8
1733129610000|2024-12-02 08:53:30|181293.4|181203.4|181296.4|181206.4|181298.8|181208.8|181287.7|181197.7|11
1733129620000|2024-12-02 08:53:40|181290.7|181200.7|181312.3|181222.3|181318.1|181228.1|181290.7|181200.7|13
1733129630000|2024-12-02 08:53:50|181313.8|181223.8|181317.1|181227.1|181317.4|181227.4|181305.1|181215.1|12
1733129640000|2024-12-02 08:54:00|181316.6|181226.6|181311.2|181221.2|181316.9|181226.9|181311|181221|7
1733129650000|2024-12-02 08:54:10|181311|181221|181290.9|181200.9|181311|181221|181290.9|181200.9|9
1733129660000|2024-12-02 08:54:20|181290.4|181200.4|181221.2|181131.2|181290.4|181200.4|181214.2|181124.2|21
1733129670000|2024-12-02 08:54:30|181224.7|181134.7|181252.5|181162.5|181252.5|181162.5|181221.6|181131.6|14
1733129680000|2024-12-02 08:54:40|181245.9|181155.9|181287.9|181157.9|181300.4|181192.5|181245|181155|14
1733129690000|2024-12-02 08:54:50|181284.6|181154.6|181292.2|181162.2|181310.5|181180.5|181284.6|181154.6|13
1733129700000|2024-12-02 08:55:00|181286|181156|181278.5|181148.5|181287.6|181157.6|181278.5|181148.5|8
1733129710000|2024-12-02 08:55:10|181272.4|181142.4|181240.7|181150.7|181272.4|181162.9|181239.8|181135.7|11
1733129720000|2024-12-02 08:55:20|181245.2|181155.2|181239.1|181149.1|181245.2|181155.2|181236.5|181146.5|12
1733129730000|2024-12-02 08:55:30|181232.9|181142.9|181223.6|181133.6|181232.9|181142.9|181223.6|181133.6|2
1733129740000|2024-12-02 08:55:40|181223.9|181133.9|181171.4|181081.4|181226.9|181136.9|181169.9|181079.9|15
1733129750000|2024-12-02 08:55:50|181170.1|181080.1|181147.8|181057.8|181173.5|181083.5|181146.7|181056.7|27
1733129760000|2024-12-02 08:56:00|181148.8|181058.8|181035.1|180945.1|181149.3|181059.3|181035.1|180945.1|21
1733129770000|2024-12-02 08:56:10|181032.2|180942.2|180987.9|180897.9|181034.4|180944.4|180984|180894|22
1733129780000|2024-12-02 08:56:20|180985.1|180895.1|180974.4|180884.4|180992|180902|180970.5|180880.5|27
1733129790000|2024-12-02 08:56:30|180970.5|180880.5|180956.8|180866.8|180995.3|180884.9|180948.4|180854.9|20
1733129800000|2024-12-02 08:56:40|180946.8|180856.8|180976.6|180886.6|180984.5|180894.5|180946.5|180856.5|30
1733129810000|2024-12-02 08:56:50|180976.2|180886.2|180974.9|180884.9|180978|180888|180972.6|180882.6|10
1733129820000|2024-12-02 08:57:00|180972.9|180882.9|180965.6|180875.6|180981.1|180891.1|180964.9|180874.9|19
1733129830000|2024-12-02 08:57:10|180963.9|180873.9|180962.2|180872.2|180967.7|180877.7|180961.6|180871.6|15
1733129840000|2024-12-02 08:57:20|180962.6|180872.6|180960.7|180870.7|180984.1|180894.1|180952|180862|18
1733129850000|2024-12-02 08:57:30|180958.9|180868.9|180921.3|180831.3|180962.7|180872.7|180921.1|180831.1|29
1733129860000|2024-12-02 08:57:40|180919.7|180829.7|180918.9|180788.9|180931.8|180841.8|180888.1|180776.2|25
1733129870000|2024-12-02 08:57:50|180906.2|180776.2|180910.2|180780.2|180915.6|180785.6|180906.2|180776.2|5
1733129880000|2024-12-02 08:58:00|180908.5|180778.5|180913.3|180823.3|180913.3|180823.3|180907.9|180778.5|4
1733129890000|2024-12-02 08:58:10|180907.5|180817.5|180896.8|180806.8|180907.5|180817.5|180892.3|180802.3|3
1733129900000|2024-12-02 08:58:20|180902.1|180812.1|180919.9|180829.9|180919.9|180829.9|180894.6|180804.6|11
1733129910000|2024-12-02 08:58:30|180923.4|180833.4|181005.8|180915.8|181007.7|180917.7|180914.9|180824.9|19
1733129920000|2024-12-02 08:58:40|181008|180918|181028.1|180938.1|181031.2|180941.2|181005.3|180915.3|19
1733129930000|2024-12-02 08:58:50|181029.9|180939.9|181036.3|180946.3|181041.8|180951.8|181017.3|180927.3|33
1733129940000|2024-12-02 08:59:00|181035.4|180945.4|181015.6|180925.6|181049.9|180959.9|181015.6|180925.6|28
1733129950000|2024-12-02 08:59:10|181029.3|180939.3|181046.9|180916.9|181046.9|180939.3|181017.9|180916.9|14
1733129960000|2024-12-02 08:59:20|181051.1|180921.1|181044.4|180914.4|181058.7|180928.7|181044.4|180914.4|5
1733129970000|2024-12-02 08:59:30|181052.7|180922.7|181065.2|180935.2|181065.2|180935.2|181052.7|180922.7|2
1733129980000|2024-12-02 08:59:40|181076.4|180946.4|181226.4|181096.4|181227.3|181097.3|181076.4|180946.4|16
1733129990000|2024-12-02 08:59:50|181222.2|181092.2|181170|181080|181225.1|181095.1|181170|181041|11
1733130000000|2024-12-02 09:00:00|181165.2|181075.2|181163.7|181073.7|181181.4|181091.4|181159.8|181069.8|8
1733130010000|2024-12-02 09:00:10|181164.9|181074.9|181158.4|181068.4|181164.9|181074.9|181153|181063|4
1733130020000|2024-12-02 09:00:20|181162.9|181072.9|181173.1|181083.1|181179.1|181089.1|181162.9|181072.9|10
1733130030000|2024-12-02 09:00:30|181183|181093|181203.2|181073.2|181204.8|181095.8|181174.4|181065.1|16
1733130040000|2024-12-02 09:00:40|181203.9|181073.9|181199.4|181069.4|181209.4|181079.4|181192.8|181062.8|15
1733130050000|2024-12-02 09:00:50|181199.1|181069.1|181193.5|181063.5|181199.1|181069.1|181191.5|181061.5|10
1733130060000|2024-12-02 09:01:00|181192.5|181062.5|181193.7|181063.7|181198|181068|181192.5|181062.5|5
1733130070000|2024-12-02 09:01:10|181194.7|181064.7|181167|181077|181206.1|181081.1|181162.8|181059.6|17
1733130080000|2024-12-02 09:01:20|181162.6|181072.6|181162.2|181072.2|181162.6|181072.6|181156.5|181066.5|15
1733130090000|2024-12-02 09:01:30|181161.9|181071.9|181102.9|181012.9|181161.9|181071.9|181102.9|181012.9|16
1733130100000|2024-12-02 09:01:40|181098.2|181008.2|181082.7|180992.7|181098.2|181008.2|181077.4|180987.4|17
1733130110000|2024-12-02 09:01:50|181078.4|180988.4|181084.6|180994.6|181089.6|180999.6|181069.5|180979.5|19
1733130120000|2024-12-02 09:02:00|181086.3|180996.3|181074.6|180984.6|181086.3|180996.3|181073.7|180983.7|16
1733130130000|2024-12-02 09:02:10|181077.4|180987.4|181087|180997|181092.5|181002.5|181075.9|180985.9|15
1733130140000|2024-12-02 09:02:20|181087.5|180997.5|181089.7|180999.7|181090.6|181000.6|181084.9|180994.9|16
1733130150000|2024-12-02 09:02:30|181088.7|180998.7|181086.7|180996.7|181090.6|181000.6|181085|180995|15
1733130160000|2024-12-02 09:02:40|181087.5|180997.5|181077.6|180987.6|181087.8|180997.8|181071.2|180981.2|16
1733130170000|2024-12-02 09:02:50|181074.9|180984.9|181049.4|180959.4|181075.6|180985.6|181047.1|180957.1|20
1733130180000|2024-12-02 09:03:00|181071|180941|181113|180983|181114|180984|181069|180939|12
1733130190000|2024-12-02 09:03:10|181110.5|180980.5|181102.8|180972.8|181112.1|180982.1|181094|180964|16
1733130200000|2024-12-02 09:03:20|181104.8|180974.8|181108.3|180978.3|181108.3|180978.3|181099.6|180969.6|16
1733130210000|2024-12-02 09:03:30|181108.9|180978.9|181099.3|180969.3|181109.9|180979.9|181099|180969|15
1733130220000|2024-12-02 09:03:40|181094|180964|181061.2|180931.2|181098.9|180968.9|181056|180926|18
1733130230000|2024-12-02 09:03:50|181060.4|180930.4|181102.5|180972.5|181107.7|180977.7|181060.4|180930.4|15
1733130240000|2024-12-02 09:04:00|181104.8|180974.8|181108.2|180978.2|181119.1|180989.1|181100.5|180970.5|18
1733130250000|2024-12-02 09:04:10|181106.5|180976.5|181109.6|180979.6|181109.9|180979.9|181103.6|180973.6|11
1733130260000|2024-12-02 09:04:20|181109.4|180979.4|181113.2|180983.2|181113.2|180983.2|181106.6|180976.6|9
1733130270000|2024-12-02 09:04:30|181113.4|180983.4|181114.4|180984.4|181114.4|180984.4|181112.6|180982.6|3
1733130280000|2024-12-02 09:04:40|181106.4|180976.4|181115.8|180985.8|181115.8|180985.8|181104.4|180974.4|9
1733130290000|2024-12-02 09:04:50|181117.8|180987.8|181108.4|180978.4|181125.3|180995.3|181108.4|180978.4|11
1733130300000|2024-12-02 09:05:00|181109|180979|181107.8|180977.8|181111.7|180981.7|181102.8|180972.8|15
1733130310000|2024-12-02 09:05:10|181107.7|180977.7|181083.3|180993.3|181111.8|181010.5|181083.3|180972.1|15
1733130320000|2024-12-02 09:05:20|181084.3|180994.3|181105.1|181015.1|181105.1|181015.1|181079.1|180989.1|15
1733130330000|2024-12-02 09:05:30|181107.1|181017.1|181088.8|180998.8|181111.6|181021.6|181085.3|180995.3|17
1733130340000|2024-12-02 09:05:40|181092.8|181002.8|181102.8|181012.8|181104.3|181014.3|181092.8|181002.8|12
1733130350000|2024-12-02 09:05:50|181103.2|181013.2|181116.8|181026.8|181123.9|181033.9|181103.2|181013.2|23
1733130360000|2024-12-02 09:06:00|181124.4|181034.4|181141.1|181051.1|181141.9|181051.9|181109.1|181019.1|24
1733130370000|2024-12-02 09:06:10|181142.4|181052.4|181110.5|181020.5|181142.7|181052.7|181108.6|181018.6|19
1733130380000|2024-12-02 09:06:20|181110.9|181020.9|181108.6|181018.6|181114.5|181024.5|181106.8|181016.8|13
1733130390000|2024-12-02 09:06:30|181093.3|181003.3|181082.7|180992.7|181093.3|181003.3|181077.1|180987.1|16
1733130400000|2024-12-02 09:06:40|181082.5|180992.5|181084.8|180994.8|181085.8|180995.8|181081.7|180991.7|9
1733130410000|2024-12-02 09:06:50|181082|180992|181099.2|181009.2|181099.2|181009.2|181075.1|180985.1|14
1733130420000|2024-12-02 09:07:00|181100|181010|181078|180988|181100|181010|181078|180988|11
1733130430000|2024-12-02 09:07:10|181080.1|180990.1|181074.4|180984.4|181080.1|180990.1|181069.7|180979.7|10
1733130440000|2024-12-02 09:07:20|181076.1|180986.1|181082.2|180992.2|181091.8|181001.8|181076.1|180986.1|8
1733130450000|2024-12-02 09:07:30|181081.8|180991.8|181083.1|180993.1|181083.1|180993.1|181074.5|180984.5|8
1733130460000|2024-12-02 09:07:40|181081.6|180991.6|181080.9|180990.9|181082.4|180992.4|181080.4|180990.4|8
1733130470000|2024-12-02 09:07:50|181081.5|180991.5|181079.9|180989.9|181081.5|180991.5|181079.9|180989.9|6
1733130480000|2024-12-02 09:08:00|181082|180992|181074.2|180984.2|181083.2|180993.2|181068.9|180978.9|11
1733130490000|2024-12-02 09:08:10|181064.9|180974.9|181064.8|180974.8|181072.6|180982.6|181058.9|180968.9|15
1733130500000|2024-12-02 09:08:20|181065.3|180975.3|181064|180974|181065.3|180975.3|181058.8|180968.8|11
1733130510000|2024-12-02 09:08:30|181066.7|180976.7|181072.3|180982.3|181073.8|180983.8|181065.1|180975.1|12
1733130520000|2024-12-02 09:08:40|181071.6|180981.6|181061.7|180971.7|181071.6|180981.6|181056.4|180966.4|6
1733130530000|2024-12-02 09:08:50|181064.2|180974.2|181058.3|180968.3|181070.4|180980.4|181058.2|180968.2|12
1733130540000|2024-12-02 09:09:00|181057.5|180967.5|181064.4|180974.4|181068.9|180978.9|181057.5|180967.5|10
1733130550000|2024-12-02 09:09:10|181060.6|180970.6|181063.1|180973.1|181070.4|180980.4|181060.6|180970.6|13
1733130560000|2024-12-02 09:09:20|181063.6|180973.6|181046.5|180956.5|181063.6|180973.6|181040|180950|15
1733130570000|2024-12-02 09:09:30|181046.3|180956.3|181031.3|180941.3|181049.2|180959.2|181031|180941|9
1733130580000|2024-12-02 09:09:40|181031|180941|181028.4|180938.4|181031.6|180941.6|181028.1|180938.1|7
1733130590000|2024-12-02 09:09:50|181028.9|180938.9|180984.8|180894.8|181034|180944|180970.9|180880.9|16
1733130600000|2024-12-02 09:10:00|181017.7|180927.7|180969.7|180879.7|181018.7|180928.7|180964.4|180874.4|21
1733130610000|2024-12-02 09:10:10|180972.2|180882.2|180925.8|180835.8|180972.5|180882.5|180925.5|180835.5|17
1733130620000|2024-12-02 09:10:20|180926|180836|180985.4|180895.4|180985.4|180895.4|180925|180835|16
1733130630000|2024-12-02 09:10:30|180982.6|180892.6|180985.1|180895.1|180990.1|180900.1|180977.4|180887.4|17
1733130640000|2024-12-02 09:10:40|180985.5|180895.5|180927.9|180837.9|180985.5|180895.5|180914.9|180824.9|25
1733130650000|2024-12-02 09:10:50|180927.3|180837.3|180942.1|180852.1|180964.2|180874.2|180927.3|180837.3|24
1733130660000|2024-12-02 09:11:00|180940.3|180850.3|180959.6|180869.6|180968.3|180878.3|180934.8|180844.8|23
1733130670000|2024-12-02 09:11:10|180958.6|180868.6|180954.9|180864.9|180964.5|180874.5|180953.4|180863.4|18
1733130680000|2024-12-02 09:11:20|180956.4|180866.4|180960|180870|180960|180870|180953.1|180863.1|11
1733130690000|2024-12-02 09:11:30|180961.5|180871.5|180986.4|180896.4|180988.8|180898.8|180961.5|180871.5|19
1733130700000|2024-12-02 09:11:40|180988.2|180898.2|180980.7|180890.7|180988.7|180898.7|180980.7|180890.7|11
1733130710000|2024-12-02 09:11:50|180980.2|180890.2|180983|180893|180983.7|180893.7|180979.5|180889.5|13
1733130720000|2024-12-02 09:12:00|180984.9|180894.9|181005.8|180915.8|181008.1|180918.1|180984.4|180894.4|21
1733130730000|2024-12-02 09:12:10|181016.6|180926.6|181020.2|180930.2|181021.2|180931.2|181015.9|180925.9|18
1733130740000|2024-12-02 09:12:20|181012.7|180922.7|181022.2|180932.2|181030.2|180940.2|181012.7|180922.7|18
1733130750000|2024-12-02 09:12:30|181022.4|180932.4|181033.7|180943.7|181033.7|180943.7|181021.7|180931.7|10
1733130760000|2024-12-02 09:12:40|181035|180945|181047.2|180957.2|181047.2|180957.2|181034.7|180944.7|10
1733130770000|2024-12-02 09:12:50|181055|180965|181066.3|180976.3|181076.4|180986.4|181055|180965|24
1733130780000|2024-12-02 09:13:00|181066.1|180976.1|181064.3|180974.3|181066.1|180976.1|181062.3|180972.3|9
1733130790000|2024-12-02 09:13:10|181066.1|180976.1|181065|180975|181066.4|180976.4|181064.1|180974.1|9
1733130800000|2024-12-02 09:13:20|181059.8|180969.8|181045.4|180955.4|181061.3|180971.3|181041.9|180951.9|11
1733130810000|2024-12-02 09:13:30|181044.5|180954.5|181025.5|180935.5|181048.6|180958.6|181023|180933|16
1733130820000|2024-12-02 09:13:40|181025.4|180935.4|181022.5|180932.5|181025.4|180935.4|181022.4|180932.4|8
1733130830000|2024-12-02 09:13:50|181025.5|180935.5|181038.9|180948.9|181039|180949|181025.5|180935.5|10
1733130840000|2024-12-02 09:14:00|181047.5|180957.5|181037.6|180947.6|181050.9|180960.9|181031.3|180941.3|21
1733130850000|2024-12-02 09:14:10|181033.7|180943.7|181034|180944|181037.7|180947.7|181029.6|180939.6|12
1733130860000|2024-12-02 09:14:20|181029.4|180939.4|181031.6|180941.6|181031.6|180941.6|181023.5|180933.5|13
1733130870000|2024-12-02 09:14:30|181031.3|180941.3|181017.1|180927.1|181031.4|180941.4|181016.8|180926.8|13
1733130880000|2024-12-02 09:14:40|181018.2|180928.2|181018.3|180928.3|181018.7|180928.7|181016.8|180926.8|10
1733130890000|2024-12-02 09:14:50|181018.5|180928.5|181020.8|180930.8|181022|180932|181018.3|180928.3|11
1733130900000|2024-12-02 09:15:00|181019.1|180929.1|181023.4|180933.4|181030.8|180940.8|181019.1|180929.1|16
1733130910000|2024-12-02 09:15:10|181023.9|180933.9|181021.5|180931.5|181032.2|180942.2|181019.5|180929.5|12
1733130920000|2024-12-02 09:15:20|181020.9|180930.9|181032.3|180942.3|181032.5|180942.5|181020.9|180930.9|12
1733130930000|2024-12-02 09:15:30|181032.8|180942.8|181040.2|180950.2|181044.2|180954.2|181032.8|180942.8|11
1733130940000|2024-12-02 09:15:40|181029.6|180939.6|181046.7|180956.7|181047.5|180957.5|181027.8|180937.8|15
1733130950000|2024-12-02 09:15:50|181043.7|180953.7|181047.4|180957.4|181048.9|180958.9|181043.3|180953.3|11
1733130960000|2024-12-02 09:16:00|181045.7|180955.7|181031.4|180941.4|181045.9|180955.9|181031.1|180941.1|12
1733130970000|2024-12-02 09:16:10|181034.3|180944.3|181035.7|180945.7|181036|180946|181033.4|180943.4|6
1733130980000|2024-12-02 09:16:20|181037.8|180947.8|181072.3|180982.3|181078.7|180988.7|181037.8|180947.8|22
1733130990000|2024-12-02 09:16:30|181075|180985|181079|180989|181079|180989|181075|180985|7
1733131000000|2024-12-02 09:16:40|181079.4|180989.4|181079|180989|181079.4|180989.4|181070.4|180980.4|10
1733131010000|2024-12-02 09:16:50|181079.2|180989.2|181072.6|180982.6|181079.3|180989.3|181070.1|180980.1|11
1733131020000|2024-12-02 09:17:00|181069.9|180979.9|181060.3|180970.3|181069.9|180979.9|181056.2|180966.2|13
1733131030000|2024-12-02 09:17:10|181060.1|180970.1|181029|180939|181060.3|180970.3|181019.3|180929.3|17
1733131040000|2024-12-02 09:17:20|181036.2|180946.2|181029|180939|181036.2|180946.2|181022.4|180932.4|20
1733131050000|2024-12-02 09:17:30|181031|180941|181022.4|180932.4|181031|180941|181017|180927|13
1733131060000|2024-12-02 09:17:40|181024.4|180934.4|181031.8|180941.8|181035|180945|181024.4|180934.4|10
1733131070000|2024-12-02 09:17:50|181030.7|180940.7|181025.6|180935.6|181032.3|180942.3|181025.6|180935.6|10
1733131080000|2024-12-02 09:18:00|181025.9|180935.9|181031.7|180941.7|181031.7|180941.7|181021.2|180931.2|19
1733131090000|2024-12-02 09:18:10|181033.8|180943.8|181061.5|180971.5|181061.8|180971.8|181031.3|180941.3|14
1733131100000|2024-12-02 09:18:20|181059.8|180969.8|181057.5|180967.5|181059.8|180969.8|181056.7|180966.7|10
1733131110000|2024-12-02 09:18:30|181056.7|180966.7|181023.9|180933.9|181056.7|180966.7|181020.2|180930.2|21
1733131120000|2024-12-02 09:18:40|181021.3|180931.3|181020.4|180930.4|181025.9|180935.9|181020.4|180930.4|12
1733131130000|2024-12-02 09:18:50|181022|180932|181025.7|180935.7|181039|180949|181019.8|180929.8|14
1733131140000|2024-12-02 09:19:00|181025.2|180935.2|181022|180932|181027.7|180937.7|181022|180932|8
1733131150000|2024-12-02 09:19:10|181024.7|180934.7|181007.8|180917.8|181026|180936|181007.8|180917.8|10
1733131160000|2024-12-02 09:19:20|180988.8|180898.8|180996.9|180906.9|180998|180908|180988.8|180898.8|19
1733131170000|2024-12-02 09:19:30|180996.3|180906.3|181003.9|180913.9|181007.5|180917.5|180993.7|180903.7|18
1733131180000|2024-12-02 09:19:40|180996.5|180906.5|181006.2|180916.2|181006.2|180916.2|180994|180904|14
1733131190000|2024-12-02 09:19:50|181006.4|180916.4|181003|180913|181006.4|180916.4|181001|180911|5
1733131200000|2024-12-02 09:20:00|181000.8|180910.8|181009.6|180919.6|181011.6|180921.6|180991.4|180901.4|14
1733131210000|2024-12-02 09:20:10|181010|180920|181013|180883|181024.7|180920|181006.3|180881|16
1733131220000|2024-12-02 09:20:20|181012.5|180882.5|181014.7|180884.7|181019|180889|181011|180881|11
1733131230000|2024-12-02 09:20:30|181011.3|180881.3|181018|180888|181018|180888|181011.3|180881.3|14
1733131240000|2024-12-02 09:20:40|181015.8|180885.8|181046.4|180916.4|181047.9|180917.9|181013.7|180883.7|15
1733131250000|2024-12-02 09:20:50|181046.1|180916.1|181046.6|180916.6|181048.6|180918.6|181042.1|180912.1|8
1733131260000|2024-12-02 09:21:00|181048.6|180918.6|181040.5|180910.5|181050.7|180920.7|181040.5|180910.5|10
1733131270000|2024-12-02 09:21:10|181046.4|180916.4|181047.1|180917.1|181049.6|180919.6|181046.4|180916.4|13
1733131280000|2024-12-02 09:21:20|181050.1|180920.1|181061|180931|181061|180931|181048.1|180918.1|11
1733131290000|2024-12-02 09:21:30|181067.8|180937.8|181057.5|180927.5|181097.5|180967.5|181054.8|180924.8|19
1733131300000|2024-12-02 09:21:40|181055.3|180925.3|181059.1|180929.1|181073.4|180943.4|181055.3|180925.3|14
1733131310000|2024-12-02 09:21:50|181059.4|180929.4|181090.7|180960.7|181090.7|180960.7|181059.4|180929.4|13
1733131320000|2024-12-02 09:22:00|181100|180970|181071.5|180941.5|181100|180970|181071|180941|9
1733131330000|2024-12-02 09:22:10|181070.8|180940.8|181042.4|180912.4|181070.8|180940.8|181041.1|180911.1|18
1733131340000|2024-12-02 09:22:20|181048.4|180918.4|181057|180927|181061.5|180931.5|181048.4|180918.4|12
1733131350000|2024-12-02 09:22:30|181050.8|180920.8|181040.1|180910.1|181050.8|180920.8|181040.1|180910.1|2
1733131360000|2024-12-02 09:22:40|181042.1|180912.1|181048.6|180918.6|181055.8|180925.8|181040.1|180910.1|10
1733131370000|2024-12-02 09:22:50|181048.8|180918.8|181065.9|180935.9|181068.4|180938.4|181048.8|180918.8|10
1733131380000|2024-12-02 09:23:00|181066.3|180936.3|181060.7|180930.7|181066.3|180936.3|181051.4|180921.4|9
1733131390000|2024-12-02 09:23:10|181061.2|180931.2|181062.5|180972.5|181080.7|180974.2|181061.2|180931.2|10
1733131400000|2024-12-02 09:23:20|181066|180976|181062.9|180972.9|181066|180976|181061.2|180971.2|7
1733131410000|2024-12-02 09:23:30|181058.6|180968.6|181052.6|180962.6|181062.3|180972.3|181052.6|180962.6|9
1733131420000|2024-12-02 09:23:40|181046.6|180956.6|181051.7|180961.7|181054.7|180964.7|181046.6|180956.6|8
1733131430000|2024-12-02 09:23:50|181055.5|180965.5|181057.1|180967.1|181058.4|180968.4|181052.2|180962.2|9
1733131440000|2024-12-02 09:24:00|181058.6|180968.6|181054|180964|181058.6|180968.6|181052.5|180962.5|6
1733131450000|2024-12-02 09:24:10|181050.1|180960.1|181056.1|180966.1|181060.5|180970.5|181050.1|180960.1|15
1733131460000|2024-12-02 09:24:20|181055.6|180965.6|181059.6|180969.6|181065|180975|181055.6|180965.6|12
1733131470000|2024-12-02 09:24:30|181052.1|180962.1|181055.1|180965.1|181062.8|180972.8|181040.6|180950.6|9
1733131480000|2024-12-02 09:24:40|181055.4|180965.4|181061.7|180971.7|181061.7|180971.7|181055.1|180965.1|6
1733131490000|2024-12-02 09:24:50|181057.3|180967.3|181069.8|180979.8|181071.8|180981.8|181057.3|180967.3|10
1733131500000|2024-12-02 09:25:00|181072.5|180982.5|181072.5|180982.5|181072.5|180982.5|181072.5|180982.5|1
1733131510000|2024-12-02 09:25:10|181069.8|180979.8|181067.5|180977.5|181069.8|180979.8|181061.5|180971.5|6
1733131520000|2024-12-02 09:25:20|181068.2|180978.2|181076.1|180986.1|181076.1|180986.1|181067.5|180977.5|6
1733131530000|2024-12-02 09:25:30|181072.1|180982.1|181071.3|180981.3|181073.4|180983.4|181066.7|180976.7|10
1733131540000|2024-12-02 09:25:40|181069.1|180979.1|181069.1|180979.1|181073.9|180983.9|181069.1|180979.1|5
1733131550000|2024-12-02 09:25:50|181066.9|180976.9|181068.6|180978.6|181068.6|180978.6|181066.9|180976.9|2
1733131560000|2024-12-02 09:26:00|181062.9|180972.9|181065.5|180975.5|181067.9|180977.9|181061.2|180971.2|11
1733131570000|2024-12-02 09:26:10|181060.3|180970.3|181060.3|180970.3|181060.3|180970.3|181060.3|180970.3|1
1733131580000|2024-12-02 09:26:20|181064.8|180974.8|181060.7|180970.7|181065.3|180975.3|181055.6|180965.6|17
1733131590000|2024-12-02 09:26:30|181063.5|180973.5|181062.2|180972.2|181063.5|180973.5|181060.1|180970.1|4
1733131600000|2024-12-02 09:26:40|181063.2|180973.2|181067.2|180977.2|181067.9|180977.9|181062.2|180972.2|5
1733131610000|2024-12-02 09:26:50|181066.7|180976.7|181059.1|180969.1|181066.7|180976.7|181055.4|180965.4|11
1733131620000|2024-12-02 09:27:00|181063.6|180973.6|181063.7|180973.7|181065.5|180975.5|181059.1|180969.1|5
1733131640000|2024-12-02 09:27:20|181065.8|180975.8|181065.5|180975.5|181065.8|180975.8|181065.5|180975.5|2
1733131650000|2024-12-02 09:27:30|181066.7|180976.7|181065.5|180975.5|181066.7|180976.7|181065.5|180975.5|2
1733131660000|2024-12-02 09:27:40|181069|180979|181066.5|180976.5|181069.5|180979.5|181061.5|180971.5|7
1733131670000|2024-12-02 09:27:50|181066|180976|181064.8|180974.8|181066|180976|181056.6|180966.6|9
1733131680000|2024-12-02 09:28:00|181065.8|180975.8|181064.8|180974.8|181066.5|180976.5|181064.8|180974.8|4
1733131690000|2024-12-02 09:28:10|181066|180976|181066|180976|181066|180976|181066|180976|1
1733131700000|2024-12-02 09:28:20|181065.2|180975.2|181057.5|180967.5|181065.5|180975.5|181057.5|180967.5|5
1733131710000|2024-12-02 09:28:30|181063.2|180973.2|181065.3|180975.3|181065.3|180975.3|181058.4|180968.4|7
1733131720000|2024-12-02 09:28:40|181066.8|180976.8|181063.9|180973.9|181066.8|180976.8|181059.6|180969.6|6
1733131740000|2024-12-02 09:29:00|181065.6|180975.6|181066.1|180976.1|181069.1|180979.1|181059.5|180969.5|6
1733131750000|2024-12-02 09:29:10|181067.9|180977.9|181066.1|180976.1|181067.9|180977.9|181066.1|180976.1|2
1733131760000|2024-12-02 09:29:20|181061.7|180971.7|181069.5|180979.5|181069.5|180979.5|181061.7|180971.7|3
1733131770000|2024-12-02 09:29:30|181066.3|180976.3|181066.3|180976.3|181066.3|180976.3|181066.3|180976.3|1
1733131780000|2024-12-02 09:29:40|181068|180978|181069.5|180979.5|181069.5|180979.5|181066.3|180976.3|3
1733131790000|2024-12-02 09:29:50|181066.8|180976.8|181060.5|180970.5|181067.8|180977.8|181060.5|180970.5|4
1733131800000|2024-12-02 09:30:00|181057.5|180967.5|181066.4|180976.4|181067.6|180977.6|181057.5|180967.5|8
1733131810000|2024-12-02 09:30:10|181068.4|180978.4|181066.4|180976.4|181070.1|180980.1|181066.4|180976.4|5
1733131820000|2024-12-02 09:30:20|181064.7|180974.7|181151.5|181061.5|181155|181065|181059|180969|7
1733131830000|2024-12-02 09:30:30|181154.7|181064.7|181238.6|181148.6|181241.8|181151.8|181154.2|181064.2|21
1733131840000|2024-12-02 09:30:40|181237.9|181147.9|181217.9|181127.9|181243.5|181153.5|181213.6|181123.6|22
1733131850000|2024-12-02 09:30:50|181217.7|181127.7|181217|181127|181217.9|181127.9|181216.9|181126.9|6
1733131860000|2024-12-02 09:31:00|181218.7|181128.7|181219|181129|181221.9|181131.9|181212.9|181122.9|16
1733131870000|2024-12-02 09:31:10|181219.3|181129.3|181203.6|181113.6|181219.3|181129.3|181197.8|181107.8|8
1733131880000|2024-12-02 09:31:20|181203.7|181113.7|181203.7|181113.7|181203.7|181113.7|181203.6|181113.6|3
1733131890000|2024-12-02 09:31:30|181203.9|181113.9|181203.9|181113.9|181203.9|181113.9|181203.9|181113.9|1
1733131900000|2024-12-02 09:31:40|181200.9|181110.9|181198.9|181108.9|181203.1|181113.1|181194.4|181104.4|6
1733131910000|2024-12-02 09:31:50|181193.8|181103.8|181197.7|181107.7|181198.2|181108.2|181193.8|181103.8|3
1733131920000|2024-12-02 09:32:00|181197.4|181107.4|181188.8|181098.8|181197.4|181107.4|181181.1|181091.1|10
1733131930000|2024-12-02 09:32:10|181190.7|181100.7|181194.3|181104.3|181205.9|181115.9|181190.7|181100.7|16
1733131940000|2024-12-02 09:32:20|181192|181102|181190.4|181100.4|181193.4|181103.4|181188.4|181098.4|9
1733131950000|2024-12-02 09:32:30|181190.6|181100.6|181201.8|181111.8|181201.8|181111.8|181190.6|181100.6|7
1733131960000|2024-12-02 09:32:40|181201.4|181111.4|181194.8|181104.8|181201.4|181111.4|181193|181103|3
1733131970000|2024-12-02 09:32:50|181193.3|181103.3|181194.6|181104.6|181194.9|181104.9|181189.7|181099.7|9
1733131980000|2024-12-02 09:33:00|181194.4|181104.4|181196.2|181106.2|181207.8|181117.8|181194.4|181104.4|9
1733131990000|2024-12-02 09:33:10|181197.4|181107.4|181202.8|181112.8|181203.8|181113.8|181193.9|181103.9|7
1733132000000|2024-12-02 09:33:20|181203.2|181113.2|181195.3|181105.3|181203.2|181113.2|181192|181102|12
1733132010000|2024-12-02 09:33:30|181191.1|181101.1|181194.7|181104.7|181195.2|181105.2|181191.1|181101.1|6
1733132020000|2024-12-02 09:33:40|181194.8|181104.8|181195|181105|181195.2|181105.2|181194.8|181104.8|6
1733132030000|2024-12-02 09:33:50|181194.6|181104.6|181190.8|181100.8|181194.6|181104.6|181187.4|181097.4|11
1733132040000|2024-12-02 09:34:00|181190|181100|181186.9|181096.9|181191.4|181101.4|181178.8|181088.8|14
1733132050000|2024-12-02 09:34:10|181186.6|181096.6|181185.8|181095.8|181186.6|181096.6|181181.3|181091.3|7
1733132060000|2024-12-02 09:34:20|181186.6|181096.6|181186.1|181096.1|181186.9|181096.9|181183.9|181093.9|12
1733132070000|2024-12-02 09:34:30|181185.9|181095.9|181186.1|181096.1|181186.1|181096.1|181185.9|181095.9|2
1733132080000|2024-12-02 09:34:40|181185.9|181095.9|181187.6|181097.6|181187.6|181097.6|181185.6|181095.6|5
1733132090000|2024-12-02 09:34:50|181187.4|181097.4|181199.4|181109.4|181207|181117|181187.1|181097.1|14
1733132100000|2024-12-02 09:35:00|181193.6|181103.6|181194.8|181104.8|181199.7|181109.7|181192.6|181102.6|13
1733132110000|2024-12-02 09:35:10|181183.1|181093.1|181204.3|181114.3|181204.3|181114.3|181183.1|181093.1|25
1733132120000|2024-12-02 09:35:20|181202.8|181112.8|181198.6|181108.6|181207.1|181117.1|181194.5|181104.5|12
1733132130000|2024-12-02 09:35:30|181198.5|181108.5|181202.7|181112.7|181205.9|181115.9|181198.5|181108.5|17
1733132140000|2024-12-02 09:35:40|181202.4|181112.4|181202.8|181112.8|181203|181113|181196.3|181106.3|13
1733132150000|2024-12-02 09:35:50|181199.2|181109.2|181218.4|181128.4|181218.4|181128.4|181199.2|181109.2|12
1733132160000|2024-12-02 09:36:00|181218.9|181128.9|181218.5|181128.5|181221.2|181131.2|181214.2|181124.2|8
1733132170000|2024-12-02 09:36:10|181218.6|181128.6|181219.1|181129.1|181219.2|181129.2|181214.6|181124.6|5
1733132180000|2024-12-02 09:36:20|181221.2|181131.2|181248.9|181158.9|181258.1|181168.1|181214.6|181124.6|18
1733132190000|2024-12-02 09:36:30|181249.9|181159.9|181256.7|181166.7|181258.1|181168.1|181245.9|181155.9|23
1733132200000|2024-12-02 09:36:40|181255|181165|181247.7|181157.7|181257.2|181167.2|181247.6|181157.6|20
1733132210000|2024-12-02 09:36:50|181247.2|181157.2|181254.3|181164.3|181254.3|181164.3|181247|181157|7
1733132220000|2024-12-02 09:37:00|181254.6|181164.6|181239.1|181149.1|181254.8|181164.8|181235.9|181145.9|13
1733132230000|2024-12-02 09:37:10|181227.1|181137.1|181233.4|181143.4|181244.4|181154.4|181224.1|181134.1|14
1733132240000|2024-12-02 09:37:20|181230.6|181140.6|181231|181141|181234.5|181144.5|181228.5|181138.5|11
1733132250000|2024-12-02 09:37:30|181227.6|181137.6|181225.3|181135.3|181227.8|181137.8|181221.5|181131.5|9
1733132260000|2024-12-02 09:37:40|181225.1|181135.1|181215.6|181125.6|181225.1|181135.1|181213.8|181123.8|9
1733132270000|2024-12-02 09:37:50|181216.9|181126.9|181222|181132|181225.8|181135.8|181216.4|181126.4|8
1733132280000|2024-12-02 09:38:00|181226.1|181136.1|181247.9|181157.9|181250.2|181160.2|181226.1|181136.1|9
1733132290000|2024-12-02 09:38:10|181251|181161|181245.9|181155.9|181256.7|181166.7|181245.9|181155.9|12
1733132300000|2024-12-02 09:38:20|181246.4|181156.4|181245.3|181155.3|181254.2|181164.2|181243.6|181153.6|8
1733132310000|2024-12-02 09:38:30|181247|181157|181244.7|181154.7|181253.5|181163.5|181244.7|181154.7|9
1733132320000|2024-12-02 09:38:40|181247.2|181157.2|181256.2|181166.2|181256.7|181166.7|181243.1|181153.1|10
1733132330000|2024-12-02 09:38:50|181256|181166|181317.1|181227.1|181317.1|181227.1|181256|181166|16
1733132340000|2024-12-02 09:39:00|181320|181230|181302|181212|181320|181230|181289.4|181199.4|20
1733132350000|2024-12-02 09:39:10|181304.6|181214.6|181308|181218|181308|181218|181297.3|181207.3|16
1733132360000|2024-12-02 09:39:20|181306.3|181216.3|181296.4|181206.4|181319.5|181229.5|181286.2|181196.2|20
1733132370000|2024-12-02 09:39:30|181296.3|181206.3|181298.2|181208.2|181303.2|181213.2|181296.3|181206.3|10
1733132380000|2024-12-02 09:39:40|181298.6|181208.6|181318.3|181228.3|181318.3|181228.3|181298.6|181208.6|10
1733132390000|2024-12-02 09:39:50|181314.8|181224.8|181316.5|181226.5|181319.4|181229.4|181314.8|181224.8|13
1733132400000|2024-12-02 09:40:00|181316.1|181226.1|181316.5|181226.5|181316.5|181226.5|181316.1|181226.1|2
1733132410000|2024-12-02 09:40:10|181319.5|181229.5|181325.3|181235.3|181325.3|181235.3|181314.2|181224.2|4
1733132420000|2024-12-02 09:40:20|181327.6|181237.6|181327.6|181237.6|181334.4|181244.4|181312.2|181222.2|20
1733132430000|2024-12-02 09:40:30|181326.1|181236.1|181332.7|181242.7|181334.2|181244.2|181324.5|181234.5|13
1733132440000|2024-12-02 09:40:40|181332.4|181242.4|181341.3|181251.3|181350.6|181260.6|181332.4|181242.4|17
1733132450000|2024-12-02 09:40:50|181340.8|181250.8|181355.6|181265.6|181355.8|181265.8|181340.8|181250.8|9
1733132460000|2024-12-02 09:41:00|181358.5|181268.5|181372.7|181282.7|181372.7|181282.7|181357.3|181267.3|11
1733132470000|2024-12-02 09:41:10|181371.2|181281.2|181371.3|181281.3|181374.7|181284.7|181369.4|181279.4|7
1733132480000|2024-12-02 09:41:20|181368.8|181278.8|181370.5|181280.5|181377.6|181287.6|181360.4|181270.4|12
1733132490000|2024-12-02 09:41:30|181373.8|181283.8|181376.3|181286.3|181376.3|181286.3|181370.5|181280.5|3
1733132500000|2024-12-02 09:41:40|181379|181289|181373.8|181283.8|181379|181289|181373.8|181283.8|3
1733132510000|2024-12-02 09:41:50|181377.6|181287.6|181374.2|181284.2|181377.6|181287.6|181369.3|181279.3|10
1733132520000|2024-12-02 09:42:00|181374|181284|181360.3|181270.3|181374|181284|181358.7|181268.7|14
1733132530000|2024-12-02 09:42:10|181366.5|181276.5|181350|181260|181367.3|181277.3|181350|181260|23
1733132540000|2024-12-02 09:42:20|181348.9|181258.9|181351.1|181261.1|181351.1|181261.1|181348.4|181258.4|4
1733132550000|2024-12-02 09:42:30|181351.6|181261.6|181338|181248|181351.8|181261.8|181330.7|181240.7|14
1733132560000|2024-12-02 09:42:40|181338.3|181248.3|181339.7|181249.7|181339.7|181249.7|181332.4|181242.4|11
1733132580000|2024-12-02 09:43:00|181340.1|181250.1|181340.1|181250.1|181340.6|181250.6|181339.1|181249.1|9
1733132590000|2024-12-02 09:43:10|181339.7|181249.7|181335.9|181245.9|181339.8|181249.8|181334.6|181244.6|10
1733132600000|2024-12-02 09:43:20|181335.2|181245.2|181339.2|181249.2|181339.2|181249.2|181335.1|181245.1|10
1733132610000|2024-12-02 09:43:30|181338.8|181248.8|181271.5|181181.5|181338.8|181248.8|181260.9|181170.9|17
1733132620000|2024-12-02 09:43:40|181269.1|181179.1|181267.4|181177.4|181269.4|181179.4|181261.1|181171.1|9
1733132630000|2024-12-02 09:43:50|181277.9|181187.9|181286.4|181196.4|181291|181201|181274.8|181184.8|17
1733132640000|2024-12-02 09:44:00|181283.3|181193.3|181320.7|181230.7|181322.4|181232.4|181278.4|181188.4|15
1733132650000|2024-12-02 09:44:10|181321.5|181231.5|181330.5|181240.5|181338.3|181248.3|181320|181230|18
1733132660000|2024-12-02 09:44:20|181332.9|181242.9|181351.1|181261.1|181355.4|181265.4|181332.6|181242.6|19
1733132670000|2024-12-02 09:44:30|181352.3|181262.3|181341.3|181251.3|181353.9|181263.9|181341.3|181251.3|14
1733132680000|2024-12-02 09:44:40|181343.4|181253.4|181340.1|181250.1|181343.9|181253.9|181337.5|181247.5|7
1733132690000|2024-12-02 09:44:50|181340.5|181250.5|181338.3|181248.3|181341.1|181251.1|181334.2|181244.2|14
1733132700000|2024-12-02 09:45:00|181338.5|181248.5|181334.4|181244.4|181338.5|181248.5|181331.2|181241.2|12
1733132710000|2024-12-02 09:45:10|181333.9|181243.9|181333.4|181243.4|181333.9|181243.9|181333.4|181243.4|5
1733132720000|2024-12-02 09:45:20|181333.6|181243.6|181348.8|181258.8|181355.7|181265.7|181333.6|181243.6|16
1733132730000|2024-12-02 09:45:30|181349.2|181259.2|181355.1|181265.1|181358.4|181268.4|181349.2|181259.2|18
1733132740000|2024-12-02 09:45:40|181354.9|181264.9|181335.3|181245.3|181360.7|181270.7|181334|181244|20
1733132750000|2024-12-02 09:45:50|181334.2|181244.2|181358.3|181268.3|181362.2|181272.2|181334.2|181244.2|20
1733132760000|2024-12-02 09:46:00|181366.8|181276.8|181365.9|181275.9|181390.5|181300.5|181360.6|181270.6|22
1733132770000|2024-12-02 09:46:10|181363.3|181273.3|181359.4|181269.4|181365.8|181275.8|181359.4|181269.4|4
1733132780000|2024-12-02 09:46:20|181359.1|181269.1|181363.2|181273.2|181363.2|181273.2|181357.2|181267.2|9
1733132790000|2024-12-02 09:46:30|181360|181270|181377.6|181287.6|181385|181295|181360|181270|20
1733132800000|2024-12-02 09:46:40|181379.2|181289.2|181382.5|181292.5|181383.6|181293.6|181378.4|181288.4|14
1733132810000|2024-12-02 09:46:50|181382.9|181292.9|181383|181293|181384.7|181294.7|181379|181289|11
1733132820000|2024-12-02 09:47:00|181383.7|181293.7|181377.4|181287.4|181383.7|181293.7|181375.3|181285.3|21
1733132830000|2024-12-02 09:47:10|181374.3|181284.3|181358|181268|181376.8|181286.8|181358|181268|9
1733132840000|2024-12-02 09:47:20|181358.7|181268.7|181358|181268|181358.7|181268.7|181358|181268|6
1733132850000|2024-12-02 09:47:30|181358.2|181268.2|181359.7|181269.7|181361.4|181271.4|181358.2|181268.2|8
1733132860000|2024-12-02 09:47:40|181362.5|181272.5|181372.9|181282.9|181372.9|181282.9|181362.5|181272.5|10
1733132870000|2024-12-02 09:47:50|181378.1|181288.1|181382.4|181292.4|181382.7|181292.7|181368.8|181278.8|17
1733132880000|2024-12-02 09:48:00|181377.7|181287.7|181382.8|181292.8|181385.4|181295.4|181377.7|181287.7|10
1733132890000|2024-12-02 09:48:10|181383.8|181293.8|181380.7|181290.7|181383.9|181293.9|181376.1|181286.1|8
1733132900000|2024-12-02 09:48:20|181380.2|181290.2|181382.4|181292.4|181383.8|181293.8|181375|181285|18
1733132910000|2024-12-02 09:48:30|181381.7|181291.7|181383.1|181293.1|181385.3|181295.3|181377.8|181287.8|12
1733132920000|2024-12-02 09:48:40|181382.8|181292.8|181381.8|181291.8|181383.9|181293.9|181381.8|181291.8|10
1733132930000|2024-12-02 09:48:50|181381.5|181291.5|181384.6|181294.6|181385.5|181295.5|181368.9|181278.9|16
1733132940000|2024-12-02 09:49:00|181382.5|181292.5|181402.8|181312.8|181407.7|181317.7|181382.5|181292.5|15
1733132950000|2024-12-02 09:49:10|181405.6|181315.6|181399.1|181309.1|181406.8|181316.8|181398.5|181308.5|21
1733132960000|2024-12-02 09:49:20|181402.4|181312.4|181397.3|181307.3|181408|181318|181397.3|181307.3|18
1733132970000|2024-12-02 09:49:30|181403.2|181313.2|181407.6|181317.6|181414.1|181324.1|181403.2|181313.2|12
1733132980000|2024-12-02 09:49:40|181403.7|181313.7|181409.9|181319.9|181409.9|181319.9|181403.7|181313.7|10
1733132990000|2024-12-02 09:49:50|181406.8|181316.8|181405.5|181315.5|181409|181319|181399.9|181309.9|15
1733133000000|2024-12-02 09:50:00|181406|181316|181408.3|181318.3|181409.1|181319.1|181405.7|181315.7|10
1733133010000|2024-12-02 09:50:10|181408.4|181318.4|181415.7|181325.7|181415.7|181325.7|181405.6|181315.6|12
1733133020000|2024-12-02 09:50:20|181415.9|181325.9|181407.8|181317.8|181415.9|181325.9|181407.8|181317.8|19
1733133030000|2024-12-02 09:50:30|181408|181318|181386.5|181296.5|181408|181318|181386.5|181296.5|14
1733133040000|2024-12-02 09:50:40|181382.7|181292.7|181384.6|181294.6|181386.4|181296.4|181382.7|181292.7|5
1733133050000|2024-12-02 09:50:50|181384.3|181294.3|181374|181284|181384.3|181294.3|181374|181284|3
1733133060000|2024-12-02 09:51:00|181372.2|181282.2|181371.2|181281.2|181372.2|181282.2|181371.2|181281.2|3
1733133070000|2024-12-02 09:51:10|181371.4|181281.4|181371.2|181281.2|181371.4|181281.4|181371.2|181281.2|2
1733133080000|2024-12-02 09:51:20|181371.4|181281.4|181336.9|181246.9|181371.4|181281.4|181334|181244|24
1733133090000|2024-12-02 09:51:30|181339.2|181249.2|181343.5|181253.5|181346.2|181256.2|181335.7|181245.7|16
1733133100000|2024-12-02 09:51:40|181344|181254|181341.7|181251.7|181344.4|181254.4|181337.9|181247.9|19
1733133110000|2024-12-02 09:51:50|181342.1|181252.1|181361.9|181271.9|181365.7|181275.7|181341.5|181251.5|8
1733133120000|2024-12-02 09:52:00|181361.5|181271.5|181360|181270|181390.7|181300.7|181360|181270|26
1733133130000|2024-12-02 09:52:10|181361.8|181271.8|181359.4|181269.4|181364.4|181274.4|181358.7|181268.7|19
1733133140000|2024-12-02 09:52:20|181359|181269|181354.7|181264.7|181359|181269|181354.6|181264.6|13
1733133150000|2024-12-02 09:52:30|181354.9|181264.9|181347.1|181257.1|181354.9|181264.9|181346.9|181256.9|10
1733133160000|2024-12-02 09:52:40|181347.8|181257.8|181349.3|181259.3|181349.9|181259.9|181347.4|181257.4|8
1733133170000|2024-12-02 09:52:50|181350.4|181260.4|181350.1|181260.1|181350.4|181260.4|181349.6|181259.6|4
1733133180000|2024-12-02 09:53:00|181350.4|181260.4|181349.3|181259.3|181350.7|181260.7|181348.9|181258.9|11
1733133190000|2024-12-02 09:53:10|181349.4|181259.4|181357.2|181267.2|181358.5|181268.5|181348.9|181258.9|22
1733133200000|2024-12-02 09:53:20|181359.3|181269.3|181343.4|181253.4|181359.3|181269.3|181340.2|181250.2|22
1733133210000|2024-12-02 09:53:30|181340.8|181250.8|181342.6|181252.6|181344.4|181254.4|181340.8|181250.8|12
1733133220000|2024-12-02 09:53:40|181342.4|181252.4|181341.2|181251.2|181344.1|181254.1|181341.2|181251.2|9
1733133230000|2024-12-02 09:53:50|181337.8|181247.8|181345.7|181255.7|181346.6|181256.6|181337.8|181247.8|10
1733133240000|2024-12-02 09:54:00|181347.1|181257.1|181344.6|181254.6|181347.9|181257.9|181343.6|181253.6|13
1733133250000|2024-12-02 09:54:10|181345.4|181255.4|181345.7|181255.7|181347.6|181257.6|181343.4|181253.4|12
1733133260000|2024-12-02 09:54:20|181345.6|181255.6|181343.3|181253.3|181349|181259|181343.2|181253.2|10
1733133270000|2024-12-02 09:54:30|181345.1|181255.1|181345.3|181255.3|181350.4|181260.4|181345.1|181255.1|8
1733133280000|2024-12-02 09:54:40|181346.5|181256.5|181343|181253|181347.1|181257.1|181342.8|181252.8|12
1733133290000|2024-12-02 09:54:50|181343.5|181253.5|181349.7|181259.7|181375|181263.5|181343.1|181233|13
1733133300000|2024-12-02 09:55:00|181347.2|181257.2|181345.1|181255.1|181347.4|181257.4|181343.7|181253.7|9
1733133310000|2024-12-02 09:55:10|181344.9|181254.9|181342|181252|181344.9|181254.9|181342|181252|2
1733133320000|2024-12-02 09:55:20|181344.9|181254.9|181345.2|181255.2|181345.7|181255.7|181344.9|181254.9|6
1733133330000|2024-12-02 09:55:30|181351.5|181261.5|181350|181260|181351.5|181261.5|181349.5|181259.5|7
1733133340000|2024-12-02 09:55:40|181358|181228|181370.5|181240.5|181371|181241|181358|181228|6
1733133350000|2024-12-02 09:55:50|181348.4|181258.4|181344.5|181254.5|181358.2|181268.2|181344.5|181254.5|16
1733133360000|2024-12-02 09:56:00|181344.4|181254.4|181338.1|181248.1|181344.4|181254.4|181335.4|181245.4|15
1733133370000|2024-12-02 09:56:10|181338.5|181248.5|181341.4|181251.4|181341.4|181251.4|181338.5|181248.5|2
1733133380000|2024-12-02 09:56:20|181342.4|181252.4|181337.8|181247.8|181344.5|181254.5|181337.8|181247.8|13
1733133390000|2024-12-02 09:56:30|181340.7|181250.7|181340.7|181250.7|181340.7|181250.7|181339.2|181249.2|7
1733133400000|2024-12-02 09:56:40|181340|181250|181339.5|181249.5|181340|181250|181336.9|181246.9|3
1733133410000|2024-12-02 09:56:50|181342.2|181252.2|181347.7|181257.7|181381.1|181291.1|181342.2|181252.2|15
1733133420000|2024-12-02 09:57:00|181347|181257|181350.3|181260.3|181350.3|181260.3|181347|181257|5
1733133430000|2024-12-02 09:57:10|181348.7|181258.7|181346.7|181256.7|181348.7|181258.7|181346.5|181256.5|10
1733133440000|2024-12-02 09:57:20|181346.5|181256.5|181348|181258|181348|181258|181346.5|181256.5|2
1733133450000|2024-12-02 09:57:30|181349|181259|181349|181259|181349|181259|181349|181259|1
1733133460000|2024-12-02 09:57:40|181350.3|181260.3|181346.8|181256.8|181351|181261|181346.8|181256.8|7
1733133470000|2024-12-02 09:57:50|181347.3|181257.3|181347.5|181257.5|181347.5|181257.5|181347.2|181257.2|4
1733133480000|2024-12-02 09:58:00|181346.8|181256.8|181346.8|181256.8|181346.8|181256.8|181346.8|181256.8|1
1733133490000|2024-12-02 09:58:10|181348|181258|181349|181259|181349|181259|181345.5|181255.5|5
1733133500000|2024-12-02 09:58:20|181348|181258|181351.4|181261.4|181351.4|181261.4|181347|181257|7
1733133510000|2024-12-02 09:58:30|181351|181261|181367|181277|181371.2|181281.2|181351|181261|14
1733133520000|2024-12-02 09:58:40|181366.7|181276.7|181414.7|181324.7|181419.2|181329.2|181364.3|181274.3|24
1733133530000|2024-12-02 09:58:50|181416|181326|181431|181341|181438.9|181348.9|181411.3|181321.3|29
1733133540000|2024-12-02 09:59:00|181431.2|181341.2|181431.4|181341.4|181431.9|181341.9|181430.9|181340.9|9
1733133550000|2024-12-02 09:59:10|181431.9|181341.9|181426.5|181336.5|181431.9|181341.9|181425.1|181335.1|15
1733133560000|2024-12-02 09:59:20|181427.5|181337.5|181427.5|181337.5|181427.5|181337.5|181422.2|181332.2|18
1733133570000|2024-12-02 09:59:30|181425.1|181335.1|181428.6|181338.6|181428.6|181338.6|181424.9|181334.9|7
1733133580000|2024-12-02 09:59:40|181426.2|181336.2|181432.3|181342.3|181432.3|181342.3|181426.2|181336.2|7
1733133590000|2024-12-02 09:59:50|181429.7|181339.7|181428.7|181338.7|181429.7|181339.7|181422.5|181332.5|7
1733133600000|2024-12-02 10:00:00|181424.9|181334.9|181444.2|181354.2|181447.7|181357.7|181420.8|181330.8|15
1733133610000|2024-12-02 10:00:10|181444.9|181354.9|181446.4|181356.4|181453.3|181363.3|181443.8|181353.8|15
1733133620000|2024-12-02 10:00:20|181447.2|181357.2|181447.2|181357.2|181448.7|181358.7|181444.5|181354.5|6
1733133630000|2024-12-02 10:00:30|181448|181358|181431.1|181341.1|181448|181358|181420.5|181330.5|18
1733133640000|2024-12-02 10:00:40|181429.5|181339.5|181448.9|181358.9|181448.9|181358.9|181426.8|181336.8|13
1733133650000|2024-12-02 10:00:50|181451.7|181361.7|181448.7|181358.7|181451.7|181361.7|181448.2|181358.2|6
1733133660000|2024-12-02 10:01:00|181448.2|181358.2|181448.7|181358.7|181453.3|181363.3|181446.2|181356.2|9
1733133670000|2024-12-02 10:01:10|181447.2|181357.2|181448.5|181358.5|181448.5|181358.5|181447.2|181357.2|2
1733133680000|2024-12-02 10:01:20|181447.5|181357.5|181447|181357|181447.5|181357.5|181447|181357|4
1733133690000|2024-12-02 10:01:30|181444.5|181354.5|181447.1|181357.1|181447.1|181357.1|181435.1|181345.1|11
1733133700000|2024-12-02 10:01:40|181450.9|181360.9|181461.7|181371.7|181467.8|181377.8|181448.6|181358.6|13
1733133710000|2024-12-02 10:01:50|181462|181372|181465.2|181375.2|181471.1|181381.1|181462|181372|11
1733133720000|2024-12-02 10:02:00|181465|181375|181465.9|181375.9|181476.7|181386.7|181462.7|181372.7|23
1733133730000|2024-12-02 10:02:10|181468.7|181378.7|181466.8|181376.8|181472.5|181382.5|181464.9|181374.9|14
1733133740000|2024-12-02 10:02:20|181469.4|181379.4|181486.9|181396.9|181487.6|181397.6|181469.4|181379.4|14
1733133750000|2024-12-02 10:02:30|181486.6|181396.6|181495|181405|181510.1|181420.1|181486.4|181396.4|15
1733133760000|2024-12-02 10:02:40|181497.4|181407.4|181498.3|181408.3|181500.5|181410.5|181497|181407|9
1733133770000|2024-12-02 10:02:50|181502.2|181412.2|181501.4|181411.4|181502.2|181412.2|181496|181406|11
1733133780000|2024-12-02 10:03:00|181501.2|181411.2|181585|181495|181592.8|181502.8|181501.2|181411.2|24
1733133790000|2024-12-02 10:03:10|181585.3|181495.3|181567.1|181477.1|181587.6|181497.6|181567.1|181477.1|13
1733133800000|2024-12-02 10:03:20|181563.5|181473.5|181574.4|181484.4|181574.8|181484.8|181559.1|181469.1|11
1733133810000|2024-12-02 10:03:30|181569.9|181479.9|181598.9|181508.9|181599.6|181509.6|181569.7|181479.7|16
1733133820000|2024-12-02 10:03:40|181599.4|181509.4|181601.5|181511.5|181604|181514|181596.3|181506.3|15
1733133830000|2024-12-02 10:03:50|181601.3|181511.3|181591.9|181501.9|181601.8|181511.8|181590.8|181500.8|12
1733133840000|2024-12-02 10:04:00|181588.2|181498.2|181556.9|181466.9|181588.2|181498.2|181556.9|181466.9|15
1733133850000|2024-12-02 10:04:10|181539.1|181449.1|181533.4|181443.4|181539.1|181449.1|181533.4|181443.4|9
1733133860000|2024-12-02 10:04:20|181529.6|181439.6|181507.3|181417.3|181529.6|181439.6|181506.5|181416.5|18
1733133870000|2024-12-02 10:04:30|181507.5|181417.5|181493.7|181403.7|181507.5|181417.5|181489|181399|13
1733133880000|2024-12-02 10:04:40|181489.8|181399.8|181492.3|181402.3|181500|181410|181487.4|181397.4|13
1733133890000|2024-12-02 10:04:50|181492.2|181402.2|181491.1|181401.1|181504.1|181414.1|181487.4|181397.4|14
1733133900000|2024-12-02 10:05:00|181491.6|181401.6|181478.9|181348.9|181513.4|181401.6|181476|181311.7|19
1733133910000|2024-12-02 10:05:10|181479.2|181349.2|181480.9|181350.9|181485.9|181355.9|181478.2|181348.2|9
1733133920000|2024-12-02 10:05:20|181513.4|181311.7|181482.5|181352.5|181513.4|181354.9|181479.5|181311.7|8
1733133930000|2024-12-02 10:05:30|181480.5|181350.5|181484.6|181354.6|181487.6|181357.6|181480.5|181350.5|11
1733133940000|2024-12-02 10:05:40|181485.3|181355.3|181488.6|181358.6|181489.9|181359.9|181485.3|181355.3|7
1733133950000|2024-12-02 10:05:50|181487.6|181357.6|181487.9|181357.9|181487.9|181357.9|181484.2|181354.2|8
1733133960000|2024-12-02 10:06:00|181483.9|181353.9|181493.9|181363.9|181511.3|181381.3|181483.9|181353.9|17
1733133970000|2024-12-02 10:06:10|181499.6|181369.6|181502.8|181372.8|181502.8|181372.8|181491.9|181361.9|7
1733133980000|2024-12-02 10:06:20|181503.2|181373.2|181469.2|181339.2|181503.2|181373.2|181467.5|181337.5|11
1733133990000|2024-12-02 10:06:30|181468.6|181338.6|181472.4|181342.4|181475|181345|181461.3|181331.3|15
1733134000000|2024-12-02 10:06:40|181473|181343|181473.5|181343.5|181474.8|181344.8|181470.7|181340.7|9
1733134010000|2024-12-02 10:06:50|181474.8|181344.8|181473.7|181343.7|181474.8|181344.8|181465.5|181335.5|11
1733134020000|2024-12-02 10:07:00|181469.1|181339.1|181458.1|181328.1|181469.1|181339.1|181456.8|181326.8|13
1733134030000|2024-12-02 10:07:10|181455.4|181325.4|181457|181327|181458|181328|181454.4|181324.4|12
1733134040000|2024-12-02 10:07:20|181456.5|181326.5|181457.8|181327.8|181457.8|181327.8|181456.2|181326.2|5
1733134050000|2024-12-02 10:07:30|181459.5|181329.5|181456.7|181326.7|181460.8|181330.8|181456.3|181326.3|11
1733134060000|2024-12-02 10:07:40|181457.5|181327.5|181460.5|181330.5|181462.5|181332.5|181456.7|181326.7|8
1733134070000|2024-12-02 10:07:50|181455.5|181325.5|181466.2|181336.2|181466.2|181336.2|181455.5|181325.5|9
1733134080000|2024-12-02 10:08:00|181466|181336|181462.3|181332.3|181473.7|181343.7|181462.3|181332.3|11
1733134090000|2024-12-02 10:08:10|181463.6|181333.6|181444.5|181354.5|181467.9|181355.5|181442.9|181331.2|13
1733134100000|2024-12-02 10:08:20|181438.1|181348.1|181435.6|181345.6|181438.1|181348.1|181435.1|181345.1|9
1733134110000|2024-12-02 10:08:30|181433.6|181343.6|181414.9|181324.9|181433.6|181343.6|181414.4|181324.4|9
1733134120000|2024-12-02 10:08:40|181415.2|181325.2|181431.1|181341.1|181431.1|181341.1|181415.2|181325.2|7
1733134130000|2024-12-02 10:08:50|181430.8|181340.8|181437.5|181347.5|181437.5|181347.5|181430.8|181340.8|4
1733134140000|2024-12-02 10:09:00|181441.7|181351.7|181491.6|181401.6|181491.6|181401.6|181441.7|181351.7|11
1733134150000|2024-12-02 10:09:10|181492.9|181402.9|181493.1|181403.1|181493.8|181403.8|181492.9|181402.9|5
1733134160000|2024-12-02 10:09:20|181489.8|181399.8|181489.1|181399.1|181489.8|181399.8|181488.6|181398.6|5
1733134170000|2024-12-02 10:09:30|181489.8|181399.8|181490.3|181400.3|181490.3|181400.3|181489.8|181399.8|2
1733134180000|2024-12-02 10:09:40|181494.1|181404.1|181491.6|181401.6|181494.1|181404.1|181491.4|181401.4|6
1733134190000|2024-12-02 10:09:50|181490.9|181400.9|181487.4|181397.4|181491.1|181401.1|181487.1|181397.1|5
1733134200000|2024-12-02 10:10:00|181483.3|181393.3|181489.5|181399.5|181489.5|181399.5|181483.3|181393.3|4
1733134210000|2024-12-02 10:10:10|181489.7|181399.7|181490|181400|181490.2|181400.2|181489.5|181399.5|5
1733134220000|2024-12-02 10:10:20|181493.7|181403.7|181497.7|181407.7|181502.9|181412.9|181493.2|181403.2|13
1733134230000|2024-12-02 10:10:30|181498.7|181408.7|181499|181409|181499|181409|181497.7|181407.7|8
1733134240000|2024-12-02 10:10:40|181501|181411|181500.7|181410.7|181501|181411|181499|181409|8
1733134250000|2024-12-02 10:10:50|181499.5|181409.5|181506.9|181416.9|181510.7|181420.7|181499.5|181409.5|7
1733134260000|2024-12-02 10:11:00|181537.1|181447.1|181507.2|181417.2|181537.1|181447.1|181505.7|181415.7|8
1733134270000|2024-12-02 10:11:10|181507.4|181417.4|181506.7|181416.7|181508|181418|181506.7|181416.7|8
1733134280000|2024-12-02 10:11:20|181507|181417|181507.4|181417.4|181510.7|181420.7|181507|181417|9
1733134290000|2024-12-02 10:11:30|181500.5|181410.5|181504.9|181414.9|181513.3|181423.3|181500.5|181410.5|6
1733134300000|2024-12-02 10:11:40|181504.4|181414.4|181512|181422|181512|181422|181504.4|181414.4|10
1733134310000|2024-12-02 10:11:50|181509.3|181419.3|181508.5|181418.5|181515.3|181425.3|181508|181418|13
1733134320000|2024-12-02 10:12:00|181509|181419|181512|181422|181512|181422|181508.3|181418.3|7
1733134330000|2024-12-02 10:12:10|181508.8|181418.8|181500|181410|181512|181422|181500|181410|15
1733134340000|2024-12-02 10:12:20|181499.5|181409.5|181468.2|181378.2|181507.6|181417.6|181468.2|181378.2|18
1733134350000|2024-12-02 10:12:30|181465.4|181375.4|181466.4|181376.4|181466.4|181376.4|181465.4|181375.4|5
1733134360000|2024-12-02 10:12:40|181465.7|181375.7|181484.4|181394.4|181484.7|181394.7|181465.7|181375.7|12
1733134370000|2024-12-02 10:12:50|181480.6|181390.6|181484.5|181394.5|181486.2|181396.2|181473.9|181383.9|9
1733134380000|2024-12-02 10:13:00|181484.3|181394.3|181481.7|181391.7|181484.5|181394.5|181481.7|181391.7|7
1733134390000|2024-12-02 10:13:10|181482.7|181392.7|181484.3|181394.3|181484.5|181394.5|181482.2|181392.2|7
1733134400000|2024-12-02 10:13:20|181487.7|181397.7|181489.3|181399.3|181489.6|181399.6|181485.3|181395.3|9
1733134410000|2024-12-02 10:13:30|181488.8|181398.8|181488.3|181398.3|181489.3|181399.3|181488.1|181398.1|6
1733134420000|2024-12-02 10:13:40|181488.6|181398.6|181488.1|181398.1|181488.8|181398.8|181488.1|181398.1|4
1733134430000|2024-12-02 10:13:50|181486|181396|181487.5|181397.5|181487.5|181397.5|181485|181395|5
1733134440000|2024-12-02 10:14:00|181492.2|181402.2|181491.6|181401.6|181577.9|181487.9|181491.5|181401.5|23
1733134450000|2024-12-02 10:14:10|181494.9|181404.9|181513.8|181423.8|181513.8|181423.8|181483.5|181393.5|25
1733134460000|2024-12-02 10:14:20|181511|181421|181519.1|181429.1|181531.9|181441.9|181505.3|181415.3|21
1733134470000|2024-12-02 10:14:30|181512.8|181422.8|181504.1|181414.1|181522.9|181432.9|181500.8|181410.8|16
1733134480000|2024-12-02 10:14:40|181509.9|181419.9|181497|181407|181518.1|181428.1|181497|181407|15
1733134490000|2024-12-02 10:14:50|181500.8|181410.8|181523.5|181433.5|181534.4|181444.4|181500.8|181410.8|15
1733134500000|2024-12-02 10:15:00|181529.8|181439.8|181594.5|181504.5|181596.5|181506.5|181523|181433|22
1733134510000|2024-12-02 10:15:10|181592.3|181502.3|181587.7|181497.7|181595.5|181505.5|181582.7|181492.7|12
1733134520000|2024-12-02 10:15:20|181583|181493|181545.9|181455.9|181588.9|181498.9|181545.9|181455.9|26
1733134530000|2024-12-02 10:15:30|181551.5|181461.5|181547.2|181457.2|181564.9|181474.9|181547.1|181457.1|18
1733134540000|2024-12-02 10:15:40|181553.1|181463.1|181558.6|181468.6|181561.9|181471.9|181552.1|181462.1|18
1733134550000|2024-12-02 10:15:50|181563.1|181473.1|181565|181475|181566|181476|181558.8|181468.8|13
1733134560000|2024-12-02 10:16:00|181564|181474|181556.4|181466.4|181564|181474|181553.9|181463.9|14
1733134570000|2024-12-02 10:16:10|181560.4|181470.4|181565.4|181475.4|181565.4|181475.4|181554.7|181464.7|7
1733134580000|2024-12-02 10:16:20|181557.9|181467.9|181553.8|181463.8|181560|181470|181553.8|181463.8|10
1733134590000|2024-12-02 10:16:30|181556.8|181466.8|181554.8|181464.8|181560|181470|181552.5|181462.5|20
1733134600000|2024-12-02 10:16:40|181552.5|181462.5|181557.9|181467.9|181560.6|181470.6|181550.5|181460.5|14
1733134610000|2024-12-02 10:16:50|181564.8|181474.8|181588.6|181498.6|181598.7|181508.7|181564.8|181474.8|22
1733134620000|2024-12-02 10:17:00|181583.1|181493.1|181608.9|181518.9|181615.1|181525.1|181583.1|181493.1|12
1733134630000|2024-12-02 10:17:10|181615.1|181525.1|181604.5|181514.5|181615.1|181525.1|181604.5|181514.5|3
1733134640000|2024-12-02 10:17:20|181600.7|181510.7|181584.9|181494.9|181600.7|181510.7|181584.9|181494.9|2
1733134660000|2024-12-02 10:17:40|181586.2|181496.2|181586.2|181496.2|181586.2|181496.2|181586.2|181496.2|1
1733134670000|2024-12-02 10:17:50|181585.2|181495.2|181587|181497|181587|181497|181584|181494|7
1733134680000|2024-12-02 10:18:00|181584|181494|181595.2|181505.2|181595.2|181505.2|181584|181494|9
1733134690000|2024-12-02 10:18:10|181599.1|181509.1|181599.9|181509.9|181599.9|181509.9|181599.1|181509.1|3
1733134700000|2024-12-02 10:18:20|181599.1|181509.1|181583.6|181493.6|181599.1|181509.1|181583.6|181493.6|11
1733134710000|2024-12-02 10:18:30|181585.4|181495.4|181577.3|181487.3|181585.4|181495.4|181573.5|181483.5|11
1733134720000|2024-12-02 10:18:40|181578.8|181488.8|181582.1|181492.1|181582.1|181492.1|181578.8|181488.8|7
1733134730000|2024-12-02 10:18:50|181582.6|181492.6|181582.9|181492.9|181586.1|181496.1|181582.1|181492.1|9
1733134740000|2024-12-02 10:19:00|181582.1|181492.1|181604|181514|181609.5|181519.5|181557.3|181467.3|17
1733134750000|2024-12-02 10:19:10|181605.5|181515.5|181616.9|181526.9|181628.9|181538.9|181601|181511|17
1733134760000|2024-12-02 10:19:20|181620.2|181530.2|181627.7|181537.7|181636.4|181546.4|181620.2|181530.2|16
1733134770000|2024-12-02 10:19:30|181626.7|181536.7|181618.5|181528.5|181627.9|181537.9|181617|181527|23
1733134780000|2024-12-02 10:19:40|181619.3|181529.3|181610.2|181520.2|181619.3|181529.3|181610.2|181520.2|4
1733134790000|2024-12-02 10:19:50|181606.6|181516.6|181600.9|181510.9|181606.6|181516.6|181596.8|181506.8|7
1733134800000|2024-12-02 10:20:00|181597.1|181507.1|181600.3|181510.3|181602.6|181512.6|181596.6|181506.6|11
1733134810000|2024-12-02 10:20:10|181600.9|181510.9|181587.3|181497.3|181600.9|181510.9|181587.3|181497.3|12
1733134830000|2024-12-02 10:20:30|181588.1|181498.1|181587.6|181497.6|181588.1|181498.1|181587.3|181497.3|3
1733134840000|2024-12-02 10:20:40|181587.3|181497.3|181580.1|181490.1|181591.3|181501.3|181567.3|181477.3|18
1733134860000|2024-12-02 10:21:00|181580.3|181490.3|181580.3|181490.3|181580.3|181490.3|181580.3|181490.3|1
1733134870000|2024-12-02 10:21:10|181586.9|181496.9|181598.6|181508.6|181598.6|181508.6|181582.1|181492.1|11
1733134880000|2024-12-02 10:21:20|181598.9|181508.9|181594|181504|181601.2|181511.2|181594|181504|12
1733134890000|2024-12-02 10:21:30|181593.7|181503.7|181592|181502|181598|181508|181592|181502|15
1733134900000|2024-12-02 10:21:40|181591.5|181501.5|181579.1|181489.1|181591.5|181501.5|181578|181488|12
1733134910000|2024-12-02 10:21:50|181579.6|181489.6|181581.1|181491.1|181581.3|181491.3|181579.3|181489.3|5
1733134920000|2024-12-02 10:22:00|181580.8|181490.8|181584.5|181494.5|181584.5|181494.5|181580.7|181490.7|6
1733134930000|2024-12-02 10:22:10|181584.8|181494.8|181584.5|181494.5|181584.8|181494.8|181584.5|181494.5|5
1733134940000|2024-12-02 10:22:20|181584|181494|181488.5|181358.5|181584|181494|181488.5|181358.5|16
1733134950000|2024-12-02 10:22:30|181485.8|181355.8|181503.7|181373.7|181503.7|181373.7|181475.9|181345.9|19
1733134960000|2024-12-02 10:22:40|181509.1|181379.1|181507.6|181377.6|181516.9|181386.9|181505|181375|13
1733134980000|2024-12-02 10:23:00|181512.6|181382.6|181507|181377|181515.2|181385.2|181501.2|181371.2|8
1733134990000|2024-12-02 10:23:10|181505.5|181375.5|181518.5|181388.5|181522.2|181392.2|181505|181375|17
1733135000000|2024-12-02 10:23:20|181511.4|181421.4|181501.3|181411.3|181515.7|181425.7|181501.3|181411.3|9
1733135010000|2024-12-02 10:23:30|181520.3|181390.3|181521.3|181391.3|181524.6|181394.6|181519.6|181389.6|11
1733135020000|2024-12-02 10:23:40|181524|181394|181520.3|181390.3|181526.6|181396.6|181520.3|181390.3|9
1733135030000|2024-12-02 10:23:50|181524.3|181394.3|181503.5|181413.5|181528.3|181413.5|181498|181391.3|12
1733135040000|2024-12-02 10:24:00|181510|181420|181502.5|181412.5|181516.5|181426.5|181502.5|181412.5|17
1733135050000|2024-12-02 10:24:10|181503.5|181413.5|181511.4|181421.4|181517.5|181427.5|181503.5|181413.5|6
1733135060000|2024-12-02 10:24:20|181506.7|181416.7|181506.3|181416.3|181513|181423|181503.7|181413.7|10
1733135070000|2024-12-02 10:24:30|181511|181421|181507.7|181417.7|181511|181421|181507.7|181417.7|2
1733135080000|2024-12-02 10:24:40|181503.7|181413.7|181508.7|181418.7|181508.7|181418.7|181503.7|181413.7|2
1733135090000|2024-12-02 10:24:50|181508.5|181418.5|181501|181411|181508.5|181418.5|181501|181411|6
1733135100000|2024-12-02 10:25:00|181511|181421|181501|181411|181514.5|181424.5|181501|181411|6
1733135110000|2024-12-02 10:25:10|181504|181414|181500.9|181410.9|181506|181416|181500.9|181410.9|9
1733135120000|2024-12-02 10:25:20|181501.2|181411.2|181504.5|181414.5|181506.2|181416.2|181501.2|181411.2|8
1733135130000|2024-12-02 10:25:30|181501.9|181411.9|181503|181413|181504.5|181414.5|181501.5|181411.5|8
1733135140000|2024-12-02 10:25:40|181504|181414|181503|181413|181504|181414|181502.7|181412.7|3
1733135150000|2024-12-02 10:25:50|181505|181415|181502.5|181412.5|181505|181415|181502.5|181412.5|4
1733135160000|2024-12-02 10:26:00|181506.2|181416.2|181501|181411|181506.2|181416.2|181501|181411|5
1733135170000|2024-12-02 10:26:10|181509.5|181419.5|181518.3|181428.3|181518.3|181428.3|181508.9|181418.9|7
1733135180000|2024-12-02 10:26:20|181514.6|181424.6|181510.3|181420.3|181514.6|181424.6|181510.3|181420.3|3
1733135190000|2024-12-02 10:26:30|181512|181422|181510.3|181420.3|181512|181422|181510.3|181420.3|2
1733135210000|2024-12-02 10:26:50|181514.3|181424.3|181515.4|181425.4|181521.4|181431.4|181514.3|181424.3|8
1733135220000|2024-12-02 10:27:00|181512.4|181422.4|181512.4|181422.4|181512.4|181422.4|181512.4|181422.4|1
1733135230000|2024-12-02 10:27:10|181510|181420|181506|181416|181510|181420|181506|181416|3
1733135240000|2024-12-02 10:27:20|181507.8|181417.8|181510.8|181420.8|181515.1|181425.1|181507.7|181417.7|10
1733135250000|2024-12-02 10:27:30|181514.1|181424.1|181510.8|181420.8|181514.1|181424.1|181510.8|181420.8|2
1733135260000|2024-12-02 10:27:40|181508.4|181418.4|181510.6|181420.6|181511.8|181421.8|181508.4|181418.4|4
1733135270000|2024-12-02 10:27:50|181508.4|181418.4|181510.5|181420.5|181510.5|181420.5|181508.4|181418.4|2
1733135280000|2024-12-02 10:28:00|181513|181423|181513|181423|181515|181425|181510.5|181420.5|6
1733135290000|2024-12-02 10:28:10|181510.5|181420.5|181510.7|181420.7|181510.7|181420.7|181510.5|181420.5|2
1733135300000|2024-12-02 10:28:20|181515.2|181425.2|181508.3|181418.3|181515.2|181425.2|181507.5|181417.5|5
1733135310000|2024-12-02 10:28:30|181510.1|181420.1|181508.8|181418.8|181516.2|181426.2|181508.3|181418.3|5
1733135320000|2024-12-02 10:28:40|181511.5|181421.5|181510.3|181420.3|181513|181423|181508.8|181418.8|6
1733135330000|2024-12-02 10:28:50|181508.8|181418.8|181508.7|181418.7|181514.9|181424.9|181508.7|181418.7|7
1733135340000|2024-12-02 10:29:00|181509.2|181419.2|181510|181420|181512.2|181422.2|181509|181419|7
1733135350000|2024-12-02 10:29:10|181508.7|181418.7|181510.3|181420.3|181514.9|181424.9|181508.7|181418.7|6
1733135360000|2024-12-02 10:29:20|181513.1|181423.1|181512.1|181422.1|181515.4|181425.4|181510.3|181420.3|5
1733135370000|2024-12-02 10:29:30|181516.8|181426.8|181517.1|181427.1|181517.1|181427.1|181511.3|181421.3|13
1733135380000|2024-12-02 10:29:40|181511.1|181421.1|181519.1|181429.1|181519.1|181429.1|181511.1|181421.1|6
1733135390000|2024-12-02 10:29:50|181517.5|181427.5|181519.6|181429.6|181564.4|181474.4|181515.3|181425.3|16
1733135400000|2024-12-02 10:30:00|181510.8|181420.8|181514.5|181424.5|181526|181436|181510.8|181420.8|14
1733135410000|2024-12-02 10:30:10|181520.8|181430.8|181536.7|181446.7|181540.1|181450.1|181520.8|181430.8|12
1733135420000|2024-12-02 10:30:20|181602.2|181512.2|181597.4|181507.4|181605.5|181515.5|181595.7|181505.7|17
1733135430000|2024-12-02 10:30:30|181605.6|181515.6|181592.3|181502.3|181605.6|181515.6|181587|181497|24
1733135440000|2024-12-02 10:30:40|181589.8|181499.8|181602.9|181512.9|181602.9|181512.9|181589.5|181499.5|16
1733135450000|2024-12-02 10:30:50|181604.7|181514.7|181603.9|181513.9|181608.8|181518.8|181601.9|181511.9|7
1733135460000|2024-12-02 10:31:00|181608|181518|181612.2|181522.2|181630.1|181540.1|181608|181518|13
1733135470000|2024-12-02 10:31:10|181610.7|181520.7|181621.1|181491.1|181621.1|181524.7|181600.1|181487.1|14
1733135480000|2024-12-02 10:31:20|181626.4|181496.4|181620.4|181490.4|181627.1|181497.1|181620.4|181490.4|7
1733135490000|2024-12-02 10:31:30|181618.8|181488.8|181626|181496|181630.7|181500.7|181618.8|181488.8|12
1733135500000|2024-12-02 10:31:40|181629.4|181499.4|181628.7|181498.7|181630.4|181500.4|181625.7|181495.7|7
1733135510000|2024-12-02 10:31:50|181628.3|181538.3|181625.9|181535.9|181628.9|181538.9|181612.6|181522.6|17
1733135520000|2024-12-02 10:32:00|181629.3|181539.3|181624.9|181534.9|181629.6|181539.6|181622.3|181532.3|13
1733135530000|2024-12-02 10:32:10|181629.8|181539.8|181633.5|181543.5|181637.5|181547.5|181629.8|181539.8|9
1733135540000|2024-12-02 10:32:20|181632.8|181542.8|181632.8|181542.8|181632.8|181542.8|181627.1|181537.1|6
1733135550000|2024-12-02 10:32:30|181631.7|181541.7|181640.1|181550.1|181640.1|181550.1|181625.8|181535.8|10
1733135560000|2024-12-02 10:32:40|181638.6|181548.6|181636.4|181546.4|181638.6|181548.6|181633.4|181543.4|5
1733135570000|2024-12-02 10:32:50|181634.4|181544.4|181634.1|181544.1|181636.4|181546.4|181632.6|181542.6|10
1733135580000|2024-12-02 10:33:00|181634.3|181544.3|181600.8|181510.8|181634.3|181544.3|181598.1|181508.1|10
1733135590000|2024-12-02 10:33:10|181600.7|181510.7|181600.4|181510.4|181601|181511|181600.2|181510.2|6
1733135600000|2024-12-02 10:33:20|181604|181514|181610.2|181520.2|181610.2|181520.2|181602|181512|16
1733135610000|2024-12-02 10:33:30|181609.1|181519.1|181604.9|181514.9|181609.9|181519.9|181604.9|181514.9|6
1733135620000|2024-12-02 10:33:40|181606.4|181516.4|181604.8|181514.8|181606.4|181516.4|181604.8|181514.8|5
1733135630000|2024-12-02 10:33:50|181603.1|181513.1|181609.4|181519.4|181609.4|181519.4|181603.1|181513.1|9
1733135640000|2024-12-02 10:34:00|181618.5|181528.5|181624.9|181534.9|181634.1|181544.1|181618.5|181528.5|15
1733135650000|2024-12-02 10:34:10|181626.9|181536.9|181625.7|181535.7|181631.3|181541.3|181622.7|181532.7|12
1733135660000|2024-12-02 10:34:20|181625.9|181535.9|181630|181540|181638.6|181548.6|181625.9|181535.9|15
1733135670000|2024-12-02 10:34:30|181629.8|181539.8|181632.6|181542.6|181632.9|181542.9|181629.8|181539.8|7
1733135680000|2024-12-02 10:34:40|181632.9|181542.9|181631.3|181541.3|181635.6|181545.6|181631.3|181541.3|5
1733135690000|2024-12-02 10:34:50|181632.6|181542.6|181631.6|181541.6|181632.6|181542.6|181631.6|181541.6|6
1733135700000|2024-12-02 10:35:00|181632.3|181542.3|181632.1|181542.1|181635.3|181545.3|181629.6|181539.6|14
1733135710000|2024-12-02 10:35:10|181632.4|181542.4|181632.1|181542.1|181632.4|181542.4|181631.4|181541.4|9
1733135720000|2024-12-02 10:35:20|181631.9|181541.9|181631.9|181541.9|181631.9|181541.9|181631.7|181541.7|3
1733135730000|2024-12-02 10:35:30|181631.7|181541.7|181632.8|181542.8|181633.5|181543.5|181631|181541|12
1733135740000|2024-12-02 10:35:40|181632.6|181542.6|181636.2|181506.2|181637.6|181542.6|181621.5|181506.2|10
1733135750000|2024-12-02 10:35:50|181635.6|181505.6|181637.2|181507.2|181637.6|181507.6|181635.6|181505.6|4
1733135760000|2024-12-02 10:36:00|181635.9|181505.9|181616.4|181486.4|181643.4|181513.4|181616.1|181486.1|11
1733135770000|2024-12-02 10:36:10|181617.1|181487.1|181617.4|181487.4|181620.7|181490.7|181616.1|181486.1|10
1733135780000|2024-12-02 10:36:20|181616.1|181486.1|181633.6|181503.6|181633.6|181503.6|181616.1|181486.1|11
1733135790000|2024-12-02 10:36:30|181633.2|181503.2|181640.2|181510.2|181644.9|181514.9|181630.2|181500.2|10
1733135800000|2024-12-02 10:36:40|181639.9|181509.9|181639.7|181509.7|181643|181513|181632.4|181502.4|11
1733135810000|2024-12-02 10:36:50|181640.3|181510.3|181675.2|181545.2|181675.2|181545.2|181639.3|181509.3|10
1733135820000|2024-12-02 10:37:00|181676.2|181546.2|181703.5|181573.5|181703.5|181573.5|181676.2|181546.2|10
1733135830000|2024-12-02 10:37:10|181695.5|181565.5|181696.1|181566.1|181696.1|181566.1|181695.5|181565.5|3
1733135840000|2024-12-02 10:37:20|181695.8|181565.8|181705.2|181575.2|181705.2|181575.2|181695.8|181565.8|5
1733135850000|2024-12-02 10:37:30|181703.8|181573.8|181702.8|181572.8|181703.8|181573.8|181702.2|181572.2|7
1733135860000|2024-12-02 10:37:40|181702.5|181572.5|181702.5|181572.5|181702.5|181572.5|181701.5|181571.5|3
1733135870000|2024-12-02 10:37:50|181703.2|181573.2|181687.8|181557.8|181704.5|181574.5|181687.8|181557.8|10
1733135880000|2024-12-02 10:38:00|181696|181566|181696.3|181566.3|181697|181567|181696|181566|5
1733135890000|2024-12-02 10:38:10|181696|181566|181698.3|181568.3|181699|181569|181696|181566|4
1733135900000|2024-12-02 10:38:20|181698|181568|181696.6|181566.6|181698|181568|181696.6|181566.6|3
1733135910000|2024-12-02 10:38:30|181672|181582|181678.5|181588.5|181679|181589|181672|181582|6
1733135920000|2024-12-02 10:38:40|181680|181590|181678.5|181588.5|181680|181590|181678.5|181588.5|4
1733135930000|2024-12-02 10:38:50|181679|181589|181683.7|181593.7|181683.7|181593.7|181678.5|181588.5|5
1733135940000|2024-12-02 10:39:00|181688.7|181598.7|181749.9|181659.9|181760.3|181670.3|181688.7|181598.7|14
1733135950000|2024-12-02 10:39:10|181754.2|181664.2|181754.2|181664.2|181755.6|181665.6|181751.6|181661.6|7
1733135960000|2024-12-02 10:39:20|181751.9|181661.9|181754.2|181664.2|181754.2|181664.2|181751.9|181661.9|2
1733135970000|2024-12-02 10:39:30|181752.9|181662.9|181764.3|181674.3|181764.3|181674.3|181752.9|181662.9|6
1733135980000|2024-12-02 10:39:40|181815|181725|181813.8|181683.8|181825|181725|181791.3|181671|36
1733135990000|2024-12-02 10:39:50|181810.1|181680.1|181820.9|181690.9|181826.9|181696.9|181807.8|181677.8|26
1733136000000|2024-12-02 10:40:00|181805.2|181675.2|181829.4|181699.4|181832.1|181702.1|181805.2|181675.2|14
1733136010000|2024-12-02 10:40:10|181825.1|181695.1|181834|181704|181846.1|181716.1|181825.1|181695.1|14
1733136020000|2024-12-02 10:40:20|181831|181701|181829.2|181699.2|181831|181701|181821.2|181691.2|18
1733136030000|2024-12-02 10:40:30|181829.5|181699.5|181836.4|181706.4|181836.4|181706.4|181828.2|181698.2|11
1733136040000|2024-12-02 10:40:40|181836.9|181706.9|181831.8|181701.8|181836.9|181706.9|181823.5|181693.5|20
1733136050000|2024-12-02 10:40:50|181831.3|181701.3|181831.3|181701.3|181831.3|181701.3|181830.6|181700.6|6
1733136060000|2024-12-02 10:41:00|181830.8|181700.8|181836.1|181706.1|181836.6|181706.6|181830.3|181700.3|12
1733136070000|2024-12-02 10:41:10|181835.3|181705.3|181822.6|181732.6|181842.6|181733.6|181821.7|181704.1|13
1733136080000|2024-12-02 10:41:20|181823.8|181733.8|181823.6|181733.6|181824.4|181734.4|181814.5|181724.5|13
1733136090000|2024-12-02 10:41:30|181821.9|181731.9|181822.5|181732.5|181824.6|181734.6|181821.9|181731.9|9
1733136100000|2024-12-02 10:41:40|181824|181734|181824.4|181734.4|181824.7|181734.7|181817.1|181727.1|12
1733136110000|2024-12-02 10:41:50|181826.3|181736.3|181819.9|181729.9|181826.3|181736.3|181818.3|181728.3|12
1733136120000|2024-12-02 10:42:00|181819.3|181729.3|181817.1|181727.1|181819.3|181729.3|181816.1|181726.1|10
1733136130000|2024-12-02 10:42:10|181816.8|181726.8|181829|181699|181829|181727.3|181801.2|181699|13
1733136140000|2024-12-02 10:42:20|181829.8|181699.8|181822.4|181732.4|181836.6|181732.7|181821.7|181698.5|11
1733136150000|2024-12-02 10:42:30|181821.7|181731.7|181840.9|181710.9|181841.8|181735.8|181821.7|181700.2|11
1733136160000|2024-12-02 10:42:40|181834.5|181704.5|181816.3|181726.3|181839.9|181733.4|181816.3|181702|12
1733136170000|2024-12-02 10:42:50|181813.5|181723.5|181818|181728|181823.9|181733.9|181813.1|181723.1|11
1733136180000|2024-12-02 10:43:00|181821.5|181731.5|181822.3|181732.3|181822.3|181732.3|181816.3|181726.3|9
1733136190000|2024-12-02 10:43:10|181822.1|181732.1|181813.8|181723.8|181822.3|181732.3|181810.8|181720.8|14
1733136200000|2024-12-02 10:43:20|181812.3|181722.3|181811.7|181721.7|181813.8|181723.8|181809.4|181719.4|15
1733136210000|2024-12-02 10:43:30|181812.2|181722.2|181814.6|181724.6|181815.3|181725.3|181810.2|181720.2|12
1733136220000|2024-12-02 10:43:40|181814.3|181724.3|181818|181728|181820.2|181730.2|181810.8|181720.8|10
1733136230000|2024-12-02 10:43:50|181814.1|181724.1|181815|181725|181818.5|181728.5|181813.7|181723.7|8
1733136240000|2024-12-02 10:44:00|181817.7|181727.7|181822.8|181732.8|181826.4|181736.4|181817.7|181727.7|8
1733136250000|2024-12-02 10:44:10|181821.5|181731.5|181837.1|181747.1|181840.9|181750.9|181820.8|181730.8|10
1733136260000|2024-12-02 10:44:20|181835.4|181745.4|181834.4|181744.4|181845.1|181755.1|181834.1|181744.1|13
1733136270000|2024-12-02 10:44:30|181838.6|181748.6|181832.6|181742.6|181845.4|181755.4|181831.8|181741.8|13
1733136280000|2024-12-02 10:44:40|181830.8|181740.8|181830.6|181740.6|181831.6|181741.6|181830.6|181740.6|5
1733136290000|2024-12-02 10:44:50|181829.8|181739.8|181817.5|181727.5|181829.8|181739.8|181817.5|181727.5|7
1733136300000|2024-12-02 10:45:00|181813.2|181723.2|181808.6|181718.6|181817.7|181727.7|181805.9|181715.9|14
1733136310000|2024-12-02 10:45:10|181808.8|181718.8|181809.1|181719.1|181809.6|181719.6|181808.8|181718.8|7
1733136330000|2024-12-02 10:45:30|181807.9|181717.9|181810|181720|181811.6|181721.6|181807.9|181717.9|4
1733136340000|2024-12-02 10:45:40|181809.7|181719.7|181820.8|181730.8|181820.8|181730.8|181791.9|181701.9|8
1733136350000|2024-12-02 10:45:50|181820.5|181730.5|181821.1|181731.1|181821.5|181731.5|181820.5|181730.5|5
1733136360000|2024-12-02 10:46:00|181820.5|181730.5|181814.5|181724.5|181821.1|181731.1|181814.5|181724.5|6
1733136370000|2024-12-02 10:46:10|181813.5|181723.5|181757.1|181667.1|181816.3|181723.5|181755.1|181665.1|22
1733136380000|2024-12-02 10:46:20|181775.6|181685.6|181736.8|181646.8|181785.6|181695.6|181736.8|181646.8|24
1733136390000|2024-12-02 10:46:30|181739|181649|181736.2|181646.2|181742.1|181652.1|181736.2|181646.2|10
1733136400000|2024-12-02 10:46:40|181737.9|181647.9|181720.6|181630.6|181756.6|181666.6|181718.5|181628.5|17
1733136410000|2024-12-02 10:46:50|181720.8|181630.8|181716.7|181626.7|181720.8|181630.8|181716.7|181626.7|5
1733136420000|2024-12-02 10:47:00|181714.2|181624.2|181706.6|181616.6|181716|181626|181706.6|181616.6|4
1733136430000|2024-12-02 10:47:10|181711.1|181621.1|181684.9|181594.9|181711.1|181621.1|181684.7|181594.7|20
1733136440000|2024-12-02 10:47:20|181685.6|181595.6|181693.8|181603.8|181696.8|181606.8|181684.6|181594.6|12
1733136450000|2024-12-02 10:47:30|181695.6|181605.6|181693.8|181603.8|181695.6|181605.6|181693.8|181603.8|2
1733136460000|2024-12-02 10:47:40|181690.4|181600.4|181692.4|181602.4|181695.6|181605.6|181689.7|181599.7|16
1733136470000|2024-12-02 10:47:50|181699.2|181609.2|181698.8|181608.8|181699.2|181609.2|181694.7|181604.7|5
1733136480000|2024-12-02 10:48:00|181713.4|181623.4|181716.8|181626.8|181723.3|181633.3|181711.4|181621.4|14
1733136490000|2024-12-02 10:48:10|181718.9|181628.9|181728.5|181638.5|181728.5|181638.5|181716.5|181626.5|10
1733136510000|2024-12-02 10:48:30|181717.8|181627.8|181708.3|181618.3|181719.3|181629.3|181705.1|181615.1|14
1733136520000|2024-12-02 10:48:40|181708.7|181618.7|181714.3|181624.3|181716.8|181626.8|181708.7|181618.7|7
1733136540000|2024-12-02 10:49:00|181714.5|181624.5|181714.3|181624.3|181714.5|181624.5|181714.3|181624.3|2
1733136550000|2024-12-02 10:49:10|181707.5|181617.5|181707.5|181617.5|181708|181618|181707.5|181617.5|3
1733136560000|2024-12-02 10:49:20|181716.2|181626.2|181716.2|181626.2|181716.2|181626.2|181716.2|181626.2|1
1733136570000|2024-12-02 10:49:30|181720.5|181630.5|181716.8|181626.8|181720.5|181630.5|181714.8|181624.8|4
1733136580000|2024-12-02 10:49:40|181719.1|181629.1|181717.4|181627.4|181719.1|181629.1|181715.4|181625.4|4
1733136590000|2024-12-02 10:49:50|181719.6|181629.6|181719.6|181629.6|181719.6|181629.6|181719.6|181629.6|1
1733136600000|2024-12-02 10:50:00|181722.4|181632.4|181803.1|181713.1|181810.4|181720.4|181722.4|181632.4|17
1733136610000|2024-12-02 10:50:10|181813.4|181723.4|181783.5|181693.5|181813.4|181723.4|181781.8|181691.8|18
1733136620000|2024-12-02 10:50:20|181784.3|181694.3|181808.9|181718.9|181820|181730|181784.3|181694.3|23
1733136630000|2024-12-02 10:50:30|181812.6|181722.6|181810.3|181720.3|181814.3|181724.3|181804.1|181714.1|10
1733136640000|2024-12-02 10:50:40|181810.8|181720.8|181814.4|181724.4|181822.9|181732.9|181804.9|181714.9|17
1733136650000|2024-12-02 10:50:50|181813.9|181723.9|181807.8|181717.8|181814.9|181724.9|181806.8|181716.8|16
1733136660000|2024-12-02 10:51:00|181810.9|181720.9|181809.7|181719.7|181814.7|181724.7|181809.7|181719.7|9
1733136670000|2024-12-02 10:51:10|181811.7|181721.7|181809.9|181719.9|181812.2|181722.2|181806|181716|12
1733136680000|2024-12-02 10:51:20|181810.4|181720.4|181800.9|181710.9|181810.4|181720.4|181800.7|181710.7|11
1733136690000|2024-12-02 10:51:30|181800.1|181710.1|181795.5|181705.5|181811.5|181721.5|181795.5|181705.5|11
1733136700000|2024-12-02 10:51:40|181797.9|181707.9|181791|181701|181803.1|181713.1|181791|181701|12
1733136710000|2024-12-02 10:51:50|181791.3|181701.3|181804.8|181714.8|181804.8|181714.8|181786.7|181696.7|14
1733136720000|2024-12-02 10:52:00|181804.5|181714.5|181803.8|181713.8|181804.5|181714.5|181799.2|181709.2|8
1733136730000|2024-12-02 10:52:10|181806.4|181716.4|181797.9|181707.9|181806.4|181716.4|181797.5|181707.5|9
1733136740000|2024-12-02 10:52:20|181795.4|181705.4|181806.4|181716.4|181806.4|181716.4|181789.6|181699.6|10
1733136750000|2024-12-02 10:52:30|181807.2|181717.2|181818.6|181728.6|181818.6|181728.6|181807.2|181717.2|13
1733136760000|2024-12-02 10:52:40|181818.9|181728.9|181815.7|181725.7|181820.7|181730.7|181812.9|181722.9|11
1733136770000|2024-12-02 10:52:50|181815.4|181725.4|181813.9|181723.9|181816.1|181726.1|181813.7|181723.7|11
1733136780000|2024-12-02 10:53:00|181813.8|181723.8|181806.2|181716.2|181813.8|181723.8|181803|181713|16
1733136790000|2024-12-02 10:53:10|181802.7|181712.7|181802.1|181672.1|181806.1|181712.7|181775.7|181672.1|15
1733136800000|2024-12-02 10:53:20|181797.9|181667.9|181793.1|181663.1|181797.9|181667.9|181790.4|181660.4|7
1733136810000|2024-12-02 10:53:30|181793.6|181663.6|181830.2|181700.2|181830.5|181700.5|181793.6|181663.6|8
1733136820000|2024-12-02 10:53:40|181830.5|181700.5|181830.9|181700.9|181831.2|181701.2|181830.2|181700.2|4
1733136830000|2024-12-02 10:53:50|181830.2|181700.2|181817.9|181687.9|181830.5|181700.5|181807.4|181677.4|8
1733136840000|2024-12-02 10:54:00|181818.1|181688.1|181808.3|181678.3|181818.1|181688.1|181804.8|181674.8|6
1733136850000|2024-12-02 10:54:10|181800.4|181670.4|181801.3|181671.3|181802.5|181672.5|181798.5|181668.5|6
1733136860000|2024-12-02 10:54:20|181802.5|181672.5|181803.8|181673.8|181805|181675|181798.1|181668.1|12
1733136870000|2024-12-02 10:54:30|181799.9|181669.9|181804.6|181674.6|181804.6|181674.6|181799.9|181669.9|8
1733136880000|2024-12-02 10:54:40|181803.4|181673.4|181807.1|181677.1|181808.1|181678.1|181801.4|181671.4|14
1733136890000|2024-12-02 10:54:50|181815.6|181685.6|181824.4|181694.4|181825.4|181695.4|181806.9|181676.9|16
1733136900000|2024-12-02 10:55:00|181825.4|181695.4|181836.7|181706.7|181837.5|181707.5|181825.4|181695.4|7
1733136910000|2024-12-02 10:55:10|181837|181707|181808.2|181718.2|181837.5|181725.9|181807.4|181702.5|11
1733136920000|2024-12-02 10:55:20|181807.9|181717.9|181813.9|181723.9|181813.9|181723.9|181804.9|181714.9|10
1733136930000|2024-12-02 10:55:30|181819.5|181729.5|181818.4|181728.4|181820.5|181730.5|181812.5|181722.5|9
1733136940000|2024-12-02 10:55:40|181820.4|181730.4|181817.1|181727.1|181820.4|181730.4|181817.1|181727.1|7
1733136950000|2024-12-02 10:55:50|181820.3|181730.3|181818.9|181728.9|181821|181731|181817.6|181727.6|16
1733136960000|2024-12-02 10:56:00|181820.1|181730.1|181818.7|181728.7|181822.3|181732.3|181817.6|181727.6|10
1733136970000|2024-12-02 10:56:10|181818.2|181728.2|181812|181722|181818.7|181728.7|181805.6|181715.6|15
1733136980000|2024-12-02 10:56:20|181813.4|181723.4|181814.8|181724.8|181818.3|181728.3|181813.4|181723.4|11
1733136990000|2024-12-02 10:56:30|181814.7|181724.7|181816.6|181726.6|181821.9|181731.9|181814.7|181724.7|12
1733137000000|2024-12-02 10:56:40|181818.9|181728.9|181822.7|181732.7|181823.5|181733.5|181816|181726|9
1733137010000|2024-12-02 10:56:50|181824.7|181734.7|181816.6|181726.6|181824.7|181734.7|181811.3|181721.3|11
1733137020000|2024-12-02 10:57:00|181817|181727|181806.6|181716.6|181817.3|181727.3|181804|181714|14
1733137030000|2024-12-02 10:57:10|181806.9|181716.9|181806.9|181716.9|181807.6|181717.6|181806.9|181716.9|6
1733137040000|2024-12-02 10:57:20|181806.6|181716.6|181806.1|181716.1|181806.6|181716.6|181806.1|181716.1|3
1733137050000|2024-12-02 10:57:30|181807.1|181717.1|181807|181717|181809.4|181719.4|181805.8|181715.8|7
1733137060000|2024-12-02 10:57:40|181805.8|181715.8|181806.3|181716.3|181806.3|181716.3|181803.5|181713.5|8
1733137070000|2024-12-02 10:57:50|181805.8|181715.8|181763.7|181673.7|181806.3|181716.3|181763.7|181673.7|14
1733137080000|2024-12-02 10:58:00|181764.1|181674.1|181778|181688|181778|181688|181759.3|181669.3|20
1733137090000|2024-12-02 10:58:10|181780.7|181690.7|181798.2|181708.2|181801.4|181711.4|181780.7|181690.7|14
1733137100000|2024-12-02 10:58:20|181784.3|181694.3|181798.5|181708.5|181800.3|181710.3|181784.3|181694.3|13
1733137110000|2024-12-02 10:58:30|181801.2|181711.2|181798.9|181708.9|181803.4|181713.4|181793.7|181703.7|6
1733137120000|2024-12-02 10:58:40|181797|181707|181798.7|181708.7|181801.7|181711.7|181796.5|181706.5|5
1733137130000|2024-12-02 10:58:50|181801.2|181711.2|181789|181699|181801.4|181711.4|181766.7|181676.7|21
1733137140000|2024-12-02 10:59:00|181792.6|181702.6|181798.9|181708.9|181799.7|181709.7|181785.4|181695.4|22
1733137150000|2024-12-02 10:59:10|181796.7|181706.7|181786.8|181696.8|181799.6|181709.6|181784.8|181694.8|15
1733137160000|2024-12-02 10:59:20|181786.7|181696.7|181794.7|181704.7|181796.7|181706.7|181786.7|181696.7|9
1733137170000|2024-12-02 10:59:30|181801.4|181711.4|181781.4|181691.4|181801.4|181711.4|181774.9|181684.9|25
1733137180000|2024-12-02 10:59:40|181786.8|181696.8|181803.7|181713.7|181803.7|181713.7|181786.8|181696.8|7
1733137190000|2024-12-02 10:59:50|181801.7|181711.7|181798.4|181708.4|181806|181716|181795.7|181705.7|17
1733137200000|2024-12-02 11:00:00|181800.6|181710.6|181797.8|181707.8|181801|181711|181794.7|181704.7|12
1733137210000|2024-12-02 11:00:10|181794.9|181704.9|181797.4|181707.4|181799.1|181709.1|181792.1|181702.1|13
1733137220000|2024-12-02 11:00:20|181796.6|181706.6|181779.9|181689.9|181797.4|181707.4|181778.2|181688.2|18
1733137230000|2024-12-02 11:00:30|181788.7|181698.7|181785.3|181695.3|181798.2|181708.2|181779.7|181689.7|19
1733137240000|2024-12-02 11:00:40|181784.8|181694.8|181782.6|181692.6|181804|181714|181782.6|181692.6|19
1733137250000|2024-12-02 11:00:50|181787|181697|181795.9|181705.9|181797.6|181707.6|181782.7|181692.7|16
1733137260000|2024-12-02 11:01:00|181791.9|181701.9|181795.9|181705.9|181796.1|181706.1|181782.7|181692.7|18
1733137270000|2024-12-02 11:01:10|181796|181706|181801.4|181711.4|181802.7|181712.7|181794.9|181704.9|11
1733137280000|2024-12-02 11:01:20|181801.3|181711.3|181800.6|181710.6|181801.4|181711.4|181788|181698|19
1733137290000|2024-12-02 11:01:30|181800.1|181710.1|181800.6|181710.6|181800.8|181710.8|181786.7|181696.7|18
1733137300000|2024-12-02 11:01:40|181798.8|181708.8|181799.5|181709.5|181800.8|181710.8|181797.7|181707.7|11
1733137310000|2024-12-02 11:01:50|181799.8|181709.8|181796.8|181706.8|181800.3|181710.3|181795.7|181705.7|10
1733137320000|2024-12-02 11:02:00|181795.7|181705.7|181776.9|181686.9|181798.8|181708.8|181775.4|181685.4|16
1733137330000|2024-12-02 11:02:10|181776.6|181686.6|181767.4|181677.4|181780.3|181690.3|181762.5|181672.5|14
1733137340000|2024-12-02 11:02:20|181773.1|181683.1|181665.7|181575.7|181773.1|181683.1|181660|181570|19
1733137350000|2024-12-02 11:02:30|181659.7|181569.7|181665.3|181575.3|181665.7|181575.7|181659.4|181569.4|11
1733137360000|2024-12-02 11:02:40|181665.4|181575.4|181673.5|181583.5|181673.5|181583.5|181663.4|181573.4|12
1733137370000|2024-12-02 11:02:50|181674.1|181584.1|181695|181605|181697.4|181607.4|181674.1|181584.1|16
1733137380000|2024-12-02 11:03:00|181694.5|181604.5|181695.3|181605.3|181707.9|181617.9|181694.3|181604.3|12
1733137390000|2024-12-02 11:03:10|181696.2|181606.2|181715.1|181625.1|181717.8|181627.8|181696.2|181606.2|17
1733137400000|2024-12-02 11:03:20|181712.4|181622.4|181715.2|181625.2|181715.9|181625.9|181710.9|181620.9|12
1733137410000|2024-12-02 11:03:30|181713.9|181623.9|181706.5|181616.5|181713.9|181623.9|181704.3|181614.3|14
1733137420000|2024-12-02 11:03:40|181706.2|181616.2|181669.9|181579.9|181708.2|181618.2|181669.7|181579.7|14
1733137430000|2024-12-02 11:03:50|181670.2|181580.2|181670.3|181580.3|181675|181585|181669.9|181579.9|9
1733137440000|2024-12-02 11:04:00|181678.9|181588.9|181680.5|181590.5|181684.9|181594.9|181678.9|181588.9|9
1733137450000|2024-12-02 11:04:10|181680.3|181590.3|181660.7|181570.7|181680.3|181590.3|181658.2|181568.2|10
1733137460000|2024-12-02 11:04:20|181663.2|181573.2|181664|181574|181666.7|181576.7|181660.8|181570.8|11
1733137470000|2024-12-02 11:04:30|181667.5|181577.5|181666.6|181576.6|181673.2|181583.2|181658.7|181568.7|13
1733137480000|2024-12-02 11:04:40|181664.3|181574.3|181664.8|181574.8|181664.8|181574.8|181664.3|181574.3|2
1733137490000|2024-12-02 11:04:50|181666.6|181576.6|181672.1|181582.1|181672.1|181582.1|181666.6|181576.6|6
1733137500000|2024-12-02 11:05:00|181678.9|181588.9|181732.3|181642.3|181732.3|181642.3|181678.9|181588.9|18
1733137510000|2024-12-02 11:05:10|181732.4|181642.4|181723.3|181633.3|181732.6|181642.6|181711.8|181621.8|21
1733137520000|2024-12-02 11:05:20|181724.1|181634.1|181730.4|181640.4|181730.4|181640.4|181721.6|181631.6|6
1733137530000|2024-12-02 11:05:30|181731.7|181641.7|181735|181645|181735|181645|181731.4|181641.4|8
1733137540000|2024-12-02 11:05:40|181733.5|181643.5|181735.6|181645.6|181735.6|181645.6|181733.5|181643.5|6
1733137550000|2024-12-02 11:05:50|181734.6|181644.6|181733.5|181643.5|181735.6|181645.6|181724.2|181634.2|13
1733137560000|2024-12-02 11:06:00|181733.9|181643.9|181731|181641|181734.9|181644.9|181723.9|181633.9|11
1733137570000|2024-12-02 11:06:10|181730.6|181640.6|181732.3|181642.3|181732.4|181642.4|181728.7|181638.7|9
1733137580000|2024-12-02 11:06:20|181732.6|181642.6|181731.9|181641.9|181736.7|181646.7|181730.7|181640.7|13
1733137590000|2024-12-02 11:06:30|181739.6|181649.6|181731.1|181641.1|181739.6|181649.6|181729.6|181639.6|9
1733137600000|2024-12-02 11:06:40|181731|181641|181729.9|181639.9|181731|181641|181726.2|181636.2|7
1733137610000|2024-12-02 11:06:50|181729.4|181639.4|181732.6|181642.6|181732.6|181642.6|181729.4|181639.4|5
1733137620000|2024-12-02 11:07:00|181732.5|181642.5|181733.9|181643.9|181733.9|181643.9|181732.5|181642.5|4
1733137630000|2024-12-02 11:07:10|181736.2|181646.2|181729.7|181639.7|181736.2|181646.2|181723.5|181633.5|11
1733137640000|2024-12-02 11:07:20|181729.9|181639.9|181730.1|181640.1|181730.9|181640.9|181729.2|181639.2|11
1733137650000|2024-12-02 11:07:30|181734.3|181644.3|181734.6|181644.6|181736.2|181646.2|181734.2|181644.2|7
1733137660000|2024-12-02 11:07:40|181733.4|181643.4|181725.4|181635.4|181733.4|181643.4|181724.2|181634.2|6
1733137670000|2024-12-02 11:07:50|181728.3|181638.3|181731.9|181641.9|181732.7|181642.7|181727.8|181637.8|12
1733137680000|2024-12-02 11:08:00|181731.7|181641.7|181732.6|181642.6|181734.4|181644.4|181730.6|181640.6|9
1733137690000|2024-12-02 11:08:10|181732.8|181642.8|181731.7|181641.7|181732.8|181642.8|181731.7|181641.7|7
1733137700000|2024-12-02 11:08:20|181733.3|181643.3|181732.6|181642.6|181736|181646|181731.2|181641.2|12
1733137710000|2024-12-02 11:08:30|181733.6|181643.6|181721.6|181631.6|181736.4|181646.4|181721.6|181631.6|14
1733137720000|2024-12-02 11:08:40|181723.4|181633.4|181710.9|181620.9|181731.6|181641.6|181710.9|181620.9|15
1733137730000|2024-12-02 11:08:50|181707.2|181617.2|181709.3|181619.3|181717.3|181627.3|181701.4|181611.4|20
1733137740000|2024-12-02 11:09:00|181709|181619|181712.2|181622.2|181712.2|181622.2|181709|181619|5
1733137750000|2024-12-02 11:09:10|181712|181622|181711.7|181621.7|181712|181622|181711|181621|4
1733137760000|2024-12-02 11:09:20|181711.3|181621.3|181702.7|181612.7|181711.3|181621.3|181701.2|181611.2|6
1733137770000|2024-12-02 11:09:30|181700.2|181610.2|181707.7|181617.7|181707.9|181617.9|181677.9|181587.9|16
1733137780000|2024-12-02 11:09:40|181708.2|181618.2|181724.8|181634.8|181724.8|181634.8|181708.2|181618.2|6
1733137790000|2024-12-02 11:09:50|181725.3|181635.3|181723.8|181633.8|181728.7|181638.7|181715.3|181625.3|17
1733137800000|2024-12-02 11:10:00|181728.5|181638.5|181728.2|181638.2|181731.9|181641.9|181718.8|181628.8|14
1733137810000|2024-12-02 11:10:10|181727.6|181637.6|181727.8|181637.8|181728|181638|181720.8|181630.8|14
1733137820000|2024-12-02 11:10:20|181726.5|181636.5|181728|181638|181728.2|181638.2|181725.8|181635.8|8
1733137830000|2024-12-02 11:10:30|181726|181636|181728.3|181638.3|181728.3|181638.3|181726|181636|5
1733137840000|2024-12-02 11:10:40|181725.8|181635.8|181716|181626|181727.7|181637.7|181712.2|181622.2|15
1733137850000|2024-12-02 11:10:50|181715.9|181625.9|181728.5|181638.5|181728.5|181638.5|181715.9|181625.9|13
1733137860000|2024-12-02 11:11:00|181728.3|181638.3|181758.9|181668.9|181760.9|181670.9|181727.8|181637.8|15
1733137870000|2024-12-02 11:11:10|181756.1|181666.1|181748.2|181658.2|181756.1|181666.1|181748|181658|8
1733137880000|2024-12-02 11:11:20|181751.9|181661.9|181737|181647|181751.9|181661.9|181736.7|181646.7|10
1733137890000|2024-12-02 11:11:30|181738.4|181648.4|181733.2|181643.2|181739.2|181649.2|181733.2|181643.2|10
1733137900000|2024-12-02 11:11:40|181733.5|181643.5|181731.1|181641.1|181733.5|181643.5|181731.1|181641.1|8
1733137910000|2024-12-02 11:11:50|181713.6|181623.6|181724.4|181634.4|181726.9|181636.9|181710.9|181620.9|13
1733137920000|2024-12-02 11:12:00|181724.2|181634.2|181713.1|181623.1|181725.2|181635.2|181696.8|181606.8|16
1733137930000|2024-12-02 11:12:10|181715.3|181625.3|181711|181621|181717|181627|181708.6|181618.6|17
1733137940000|2024-12-02 11:12:20|181712.6|181622.6|181704|181614|181716.6|181626.6|181704|181614|11
1733137950000|2024-12-02 11:12:30|181704.2|181614.2|181709.5|181619.5|181712|181622|181704.2|181614.2|8
1733137960000|2024-12-02 11:12:40|181719.2|181629.2|181676.2|181586.2|181719.2|181629.2|181670.8|181580.8|14
1733137970000|2024-12-02 11:12:50|181676.9|181586.9|181680.2|181590.2|181680.2|181590.2|181676.4|181586.4|11
1733137980000|2024-12-02 11:13:00|181689.2|181599.2|181703.3|181613.3|181708.5|181618.5|181689.2|181599.2|11
1733137990000|2024-12-02 11:13:10|181703.8|181613.8|181703.3|181613.3|181704.5|181614.5|181703.3|181613.3|8
1733138000000|2024-12-02 11:13:20|181704.2|181614.2|181671.9|181581.9|181704.2|181614.2|181671.7|181581.7|10
1733138010000|2024-12-02 11:13:30|181674.6|181584.6|181680.3|181590.3|181681.8|181591.8|181671.2|181581.2|17
1733138020000|2024-12-02 11:13:40|181697.8|181607.8|181723.6|181633.6|181723.6|181633.6|181696.5|181606.5|26
1733138030000|2024-12-02 11:13:50|181723.1|181633.1|181722.6|181632.6|181726.2|181636.2|181721.1|181631.1|17
1733138040000|2024-12-02 11:14:00|181723.4|181633.4|181726.5|181636.5|181729.2|181639.2|181711.4|181621.4|14
1733138050000|2024-12-02 11:14:10|181728.7|181638.7|181728.5|181638.5|181736.7|181646.7|181728.5|181638.5|11
1733138060000|2024-12-02 11:14:20|181727.7|181637.7|181727.7|181637.7|181727.7|181637.7|181721.3|181631.3|13
1733138070000|2024-12-02 11:14:30|181729.4|181639.4|181718.6|181628.6|181729.4|181639.4|181715.8|181625.8|13
1733138080000|2024-12-02 11:14:40|181720.8|181630.8|181726.4|181636.4|181730.6|181640.6|181720.8|181630.8|9
1733138090000|2024-12-02 11:14:50|181726.1|181636.1|181721.7|181631.7|181726.1|181636.1|181721.7|181631.7|3
1733138100000|2024-12-02 11:15:00|181724.9|181634.9|181725.1|181635.1|181727.8|181637.8|181721.7|181631.7|8
1733138110000|2024-12-02 11:15:10|181723.2|181633.2|181714.5|181624.5|181723.3|181633.3|181713.3|181623.3|10
1733138120000|2024-12-02 11:15:20|181717.4|181627.4|181673.7|181583.7|181725|181635|181663.4|181573.4|17
1733138130000|2024-12-02 11:15:30|181667.2|181577.2|181658.8|181568.8|181671|181581|181655.7|181565.7|7
1733138140000|2024-12-02 11:15:40|181656.9|181566.9|181664.8|181574.8|181664.8|181574.8|181649.3|181559.3|16
1733138150000|2024-12-02 11:15:50|181662.5|181572.5|181653.9|181563.9|181664.4|181574.4|181653.9|181563.9|14
1733138160000|2024-12-02 11:16:00|181655.8|181565.8|181658.1|181568.1|181658.6|181568.6|181653.8|181563.8|7
1733138170000|2024-12-02 11:16:10|181654.1|181564.1|181668.3|181578.3|181668.8|181578.8|181654.1|181564.1|18
1733138180000|2024-12-02 11:16:20|181674.9|181584.9|181684.8|181594.8|181687.9|181597.9|181670.2|181580.2|19
1733138190000|2024-12-02 11:16:30|181698.6|181608.6|181707.9|181617.9|181713.6|181623.6|181698.6|181608.6|15
1733138200000|2024-12-02 11:16:40|181708.1|181618.1|181697.2|181607.2|181708.1|181618.1|181695.7|181605.7|14
1733138210000|2024-12-02 11:16:50|181702.5|181612.5|181702.9|181612.9|181704|181614|181699.6|181609.6|11
1733138220000|2024-12-02 11:17:00|181702.7|181612.7|181720.8|181630.8|181730.6|181640.6|181702.7|181612.7|10
1733138230000|2024-12-02 11:17:10|181723.2|181633.2|181720.6|181630.6|181729.3|181639.3|181719.9|181629.9|10
1733138250000|2024-12-02 11:17:30|181722.2|181632.2|181719.3|181629.3|181734.8|181644.8|181719.3|181629.3|14
1733138260000|2024-12-02 11:17:40|181722.7|181632.7|181720.3|181630.3|181724.3|181634.3|181720.3|181630.3|4
1733138270000|2024-12-02 11:17:50|181722.7|181632.7|181680.9|181590.9|181725.8|181635.8|181680.9|181590.9|15
1733138280000|2024-12-02 11:18:00|181679.4|181589.4|181685.8|181595.8|181688.9|181598.9|181679.4|181589.4|8
1733138290000|2024-12-02 11:18:10|181683.8|181593.8|181683.8|181593.8|181683.8|181593.8|181683.8|181593.8|1
1733138300000|2024-12-02 11:18:20|181669.8|181579.8|181677.5|181587.5|181680.5|181590.5|181669|181579|18
1733138310000|2024-12-02 11:18:30|181675.5|181585.5|181661.3|181571.3|181675.5|181585.5|181661.3|181571.3|5
1733138330000|2024-12-02 11:18:50|181663.2|181573.2|181624.8|181534.8|181663.2|181573.2|181620.8|181530.8|12
1733138340000|2024-12-02 11:19:00|181624.6|181534.6|181624.4|181534.4|181624.8|181534.8|181624.4|181534.4|3
1733138350000|2024-12-02 11:19:10|181624.3|181534.3|181624.4|181534.4|181624.4|181534.4|181624.3|181534.3|2
1733138360000|2024-12-02 11:19:20|181620|181530|181620|181530|181620|181530|181620|181530|1
1733138380000|2024-12-02 11:19:40|181620.5|181530.5|181620.5|181530.5|181620.5|181530.5|181620.5|181530.5|1
1733138400000|2024-12-02 11:20:00|181620.6|181530.6|181620.5|181530.5|181620.6|181530.6|181620.5|181530.5|2
1733138410000|2024-12-02 11:20:10|181614.1|181524.1|181619.5|181529.5|181623.5|181533.5|181611.4|181521.4|10
1733138420000|2024-12-02 11:20:20|181617.7|181527.7|181619.6|181529.6|181619.6|181529.6|181617.7|181527.7|2
1733138440000|2024-12-02 11:20:40|181621.6|181531.6|181620.1|181530.1|181621.9|181531.9|181620.1|181530.1|3
1733138450000|2024-12-02 11:20:50|181621.8|181531.8|181627|181537|181638.3|181548.3|181621.8|181531.8|15
1733138460000|2024-12-02 11:21:00|181626.5|181536.5|181624.6|181534.6|181626.5|181536.5|181624.6|181534.6|2
1733138480000|2024-12-02 11:21:20|181626.7|181536.7|181626.7|181536.7|181626.7|181536.7|181626.7|181536.7|1
1733138490000|2024-12-02 11:21:30|181603.3|181513.3|181603.3|181513.3|181603.3|181513.3|181603.3|181513.3|1
1733138500000|2024-12-02 11:21:40|181602.5|181512.5|181608.8|181518.8|181614.3|181524.3|181602.5|181512.5|12
1733138510000|2024-12-02 11:21:50|181608.9|181518.9|181610.6|181520.6|181614.7|181524.7|181608.9|181518.9|4
1733138520000|2024-12-02 11:22:00|181610.9|181520.9|181638.1|181548.1|181638.1|181548.1|181610.9|181520.9|11
1733138530000|2024-12-02 11:22:10|181640.6|181550.6|181642.3|181552.3|181642.3|181552.3|181640.6|181550.6|3
1733138540000|2024-12-02 11:22:20|181639.8|181549.8|181640.2|181550.2|181642.2|181552.2|181638.3|181548.3|8
1733138550000|2024-12-02 11:22:30|181643.8|181553.8|181695.5|181605.5|181701.9|181611.9|181643.8|181553.8|22
1733138560000|2024-12-02 11:22:40|181703.4|181613.4|181687.7|181597.7|181712.8|181622.8|181687.7|181597.7|25
1733138570000|2024-12-02 11:22:50|181690.4|181600.4|181715.3|181625.3|181718.7|181628.7|181682.6|181592.6|25
1733138580000|2024-12-02 11:23:00|181710.6|181620.6|181720.5|181630.5|181720.6|181630.6|181710.3|181620.3|14
1733138590000|2024-12-02 11:23:10|181718.8|181628.8|181724|181634|181726.1|181636.1|181718.8|181628.8|8
1733138600000|2024-12-02 11:23:20|181722.3|181632.3|181724.5|181634.5|181729|181639|181719.6|181629.6|19
1733138610000|2024-12-02 11:23:30|181724.9|181634.9|181725.6|181635.6|181733.3|181643.3|181724.9|181634.9|15
1733138620000|2024-12-02 11:23:40|181725.4|181635.4|181728.9|181638.9|181730.8|181640.8|181722.3|181632.3|15
1733138630000|2024-12-02 11:23:50|181728.7|181638.7|181729.7|181639.7|181730.9|181640.9|181722.7|181632.7|11
1733138640000|2024-12-02 11:24:00|181730.7|181640.7|181733.1|181643.1|181734.5|181644.5|181726|181636|16
1733138650000|2024-12-02 11:24:10|181732.3|181642.3|181729.6|181639.6|181732.5|181642.5|181725.5|181635.5|14
1733138660000|2024-12-02 11:24:20|181728.1|181638.1|181729.9|181639.9|181730.4|181640.4|181723.7|181633.7|10
1733138670000|2024-12-02 11:24:30|181737|181647|181733.8|181643.8|181737|181647|181730.7|181640.7|12
1733138680000|2024-12-02 11:24:40|181734.8|181644.8|181725.7|181635.7|181734.8|181644.8|181718.4|181628.4|6
1733138690000|2024-12-02 11:24:50|181725.1|181635.1|181716.7|181626.7|181726.6|181636.6|181716.7|181626.7|19
1733138700000|2024-12-02 11:25:00|181722.5|181632.5|181713.7|181623.7|181722.5|181632.5|181713.7|181623.7|13
1733138710000|2024-12-02 11:25:10|181716.7|181626.7|181714.6|181624.6|181719.5|181629.5|181712.3|181622.3|13
1733138720000|2024-12-02 11:25:20|181713.1|181623.1|181631.4|181541.4|181713.1|181623.1|181627.7|181537.7|12
1733138730000|2024-12-02 11:25:30|181632.4|181542.4|181629.8|181539.8|181632.6|181542.6|181628|181538|9
1733138740000|2024-12-02 11:25:40|181630.3|181540.3|181639.4|181549.4|181639.4|181549.4|181627.4|181537.4|13
1733138750000|2024-12-02 11:25:50|181638.2|181548.2|181637.5|181547.5|181639.7|181549.7|181635.6|181545.6|6
1733138760000|2024-12-02 11:26:00|181639.7|181549.7|181647.5|181557.5|181647.5|181557.5|181635.3|181545.3|6
1733138770000|2024-12-02 11:26:10|181647.3|181557.3|181657.8|181567.8|181672.3|181582.3|181647.3|181557.3|9
1733138780000|2024-12-02 11:26:20|181660.3|181570.3|181665.6|181575.6|181665.6|181575.6|181658.7|181568.7|16
1733138790000|2024-12-02 11:26:30|181680.9|181590.9|181670.9|181580.9|181681.2|181591.2|181670.1|181580.1|12
1733138800000|2024-12-02 11:26:40|181673.1|181583.1|181674.4|181584.4|181674.4|181584.4|181673.1|181583.1|2
1733138810000|2024-12-02 11:26:50|181672|181582|181668|181578|181676.8|181586.8|181668|181578|14
1733138820000|2024-12-02 11:27:00|181706.5|181616.5|181717|181627|181717|181627|181701.9|181611.9|15
1733138830000|2024-12-02 11:27:10|181673|181583|181666.6|181576.6|181673|181583|181665.8|181575.8|6
1733138840000|2024-12-02 11:27:20|181666.8|181576.8|181661.6|181571.6|181669.1|181579.1|181657.7|181567.7|5
1733138850000|2024-12-02 11:27:30|181664.3|181574.3|181664.3|181574.3|181664.3|181574.3|181664.3|181574.3|1
1733138860000|2024-12-02 11:27:40|181669.8|181579.8|181683.9|181593.9|181683.9|181593.9|181666.9|181576.9|9
1733138880000|2024-12-02 11:28:00|181678|181588|181675.2|181585.2|181680.5|181590.5|181675.2|181585.2|4
1733138890000|2024-12-02 11:28:10|181672.4|181582.4|181676|181586|181677.9|181587.9|181672.4|181582.4|4
1733138900000|2024-12-02 11:28:20|181678.7|181588.7|181708.7|181618.7|181730.7|181640.7|181678.7|181588.7|19
1733138910000|2024-12-02 11:28:30|181706.5|181616.5|181687.3|181597.3|181713|181623|181687.3|181597.3|12
1733138920000|2024-12-02 11:28:40|181692.2|181602.2|181693.5|181603.5|181696.9|181606.9|181689.4|181599.4|8
1733138930000|2024-12-02 11:28:50|181695.6|181605.6|181652.2|181562.2|181695.8|181605.8|181643.5|181553.5|17
1733138940000|2024-12-02 11:29:00|181670.9|181580.9|181634.3|181544.3|181670.9|181580.9|181629.3|181539.3|17
1733138950000|2024-12-02 11:29:10|181634.5|181544.5|181636.1|181546.1|181636.9|181546.9|181634.5|181544.5|8
1733138960000|2024-12-02 11:29:20|181627.1|181537.1|181638.4|181548.4|181638.4|181548.4|181626.6|181536.6|8
1733138970000|2024-12-02 11:29:30|181638.7|181548.7|181633.8|181543.8|181638.7|181548.7|181633.6|181543.6|6
1733138980000|2024-12-02 11:29:40|181634.3|181544.3|181634.1|181544.1|181634.3|181544.3|181634.1|181544.1|2
1733138990000|2024-12-02 11:29:50|181633.8|181543.8|181634.1|181544.1|181634.4|181544.4|181633.1|181543.1|5
1733139000000|2024-12-02 11:30:00|181634.4|181544.4|181633.9|181543.9|181634.6|181544.6|181628.9|181538.9|10
1733139010000|2024-12-02 11:30:10|181630.8|181540.8|181634.9|181544.9|181640.7|181550.7|181630.8|181540.8|12
1733139020000|2024-12-02 11:30:20|181634.2|181544.2|181624.1|181534.1|181634.2|181544.2|181622.5|181532.5|14
1733139030000|2024-12-02 11:30:30|181626.8|181536.8|181630.1|181540.1|181633.3|181543.3|181625.4|181535.4|12
1733139040000|2024-12-02 11:30:40|181632.5|181542.5|181598.1|181508.1|181632.7|181542.7|181595|181505|15
1733139050000|2024-12-02 11:30:50|181593.3|181503.3|181561.9|181471.9|181593.3|181503.3|181561.9|181471.9|7
1733139060000|2024-12-02 11:31:00|181566.7|181476.7|181583|181493|181583|181493|181566.7|181476.7|8
1733139070000|2024-12-02 11:31:10|181584.2|181494.2|181622.4|181532.4|181623.5|181533.5|181584.2|181494.2|17
1733139090000|2024-12-02 11:31:30|181617.5|181527.5|181617.5|181527.5|181617.5|181527.5|181617.5|181527.5|1
1733139110000|2024-12-02 11:31:50|181610.3|181520.3|181581.3|181491.3|181610.3|181520.3|181576.8|181486.8|7
1733139120000|2024-12-02 11:32:00|181577.6|181487.6|181558.3|181468.3|181580.8|181490.8|181554.8|181464.8|11
1733139130000|2024-12-02 11:32:10|181558.1|181468.1|181564.6|181474.6|181565.8|181475.8|181558.1|181468.1|4
1733139140000|2024-12-02 11:32:20|181565.1|181475.1|181551.2|181461.2|181565.1|181475.1|181549.6|181459.6|14
1733139150000|2024-12-02 11:32:30|181557.5|181467.5|181555.7|181465.7|181557.5|181467.5|181549.7|181459.7|5
1733139160000|2024-12-02 11:32:40|181557.5|181467.5|181569.5|181479.5|181569.5|181479.5|181555.7|181465.7|8
1733139170000|2024-12-02 11:32:50|181575|181485|181601.8|181511.8|181603.1|181513.1|181574.2|181484.2|16
1733139180000|2024-12-02 11:33:00|181604.1|181514.1|181625|181535|181625|181535|181594.3|181504.3|21
1733139190000|2024-12-02 11:33:10|181622.6|181532.6|181622.6|181532.6|181622.6|181532.6|181621.4|181531.4|3
1733139200000|2024-12-02 11:33:20|181620.9|181530.9|181622.6|181532.6|181622.6|181532.6|181620.9|181530.9|2
1733139210000|2024-12-02 11:33:30|181622.1|181532.1|181620.7|181530.7|181622.6|181532.6|181616.8|181526.8|5
1733139220000|2024-12-02 11:33:40|181617.9|181527.9|181617.9|181527.9|181617.9|181527.9|181617.9|181527.9|1
1733139230000|2024-12-02 11:33:50|181617.4|181527.4|181614.9|181524.9|181617.4|181527.4|181614.9|181524.9|2
1733139240000|2024-12-02 11:34:00|181615.2|181525.2|181614.7|181524.7|181615.2|181525.2|181614.7|181524.7|2
1733139250000|2024-12-02 11:34:10|181547.3|181457.3|181549.3|181459.3|181551.4|181461.4|181547.3|181457.3|3
1733139260000|2024-12-02 11:34:20|181545.5|181455.5|181545.4|181455.4|181549.5|181459.5|181544|181454|13
1733139270000|2024-12-02 11:34:30|181545.2|181455.2|181523.8|181433.8|181545.2|181455.2|181516|181426|18
1733139280000|2024-12-02 11:34:40|181520.5|181430.5|181568.6|181478.6|181571.8|181481.8|181520.5|181430.5|18
1733139290000|2024-12-02 11:34:50|181569.3|181479.3|181569.9|181479.9|181573.1|181483.1|181559.6|181469.6|17
1733139300000|2024-12-02 11:35:00|181566.4|181476.4|181560.1|181470.1|181567.1|181477.1|181560.1|181470.1|9
1733139310000|2024-12-02 11:35:10|181569.2|181479.2|181615.9|181525.9|181616.9|181526.9|181554.5|181464.5|25
1733139320000|2024-12-02 11:35:20|181617.4|181527.4|181557.2|181467.2|181617.4|181527.4|181551.7|181461.7|17
1733139330000|2024-12-02 11:35:30|181561.1|181471.1|181583|181493|181583|181493|181555.8|181465.8|19
1733139340000|2024-12-02 11:35:40|181582.7|181492.7|181609.4|181519.4|181619.9|181529.9|181579|181489|15
1733139350000|2024-12-02 11:35:50|181609.1|181519.1|181608.9|181518.9|181609.4|181519.4|181588|181498|16
1733139360000|2024-12-02 11:36:00|181608.4|181518.4|181623.7|181533.7|181623.7|181533.7|181608.4|181518.4|10
1733139370000|2024-12-02 11:36:10|181624.5|181534.5|181624.5|181534.5|181624.5|181534.5|181624.5|181534.5|1
1733139380000|2024-12-02 11:36:20|181623.7|181533.7|181619.5|181529.5|181624|181534|181619.5|181529.5|8
1733139390000|2024-12-02 11:36:30|181621|181531|181624.1|181534.1|181624.4|181534.4|181621|181531|4
1733139400000|2024-12-02 11:36:40|181623.9|181533.9|181625|181535|181628.9|181538.9|181623.9|181533.9|9
1733139410000|2024-12-02 11:36:50|181624.5|181534.5|181624.5|181534.5|181624.5|181534.5|181624.5|181534.5|1
1733139420000|2024-12-02 11:37:00|181607.2|181517.2|181660|181530|181660|181530|181607.2|181497.2|5
1733139430000|2024-12-02 11:37:10|181660.3|181530.3|181622.6|181532.6|181660.3|181538.5|181622.6|181530.3|7
1733139440000|2024-12-02 11:37:20|181624.8|181534.8|181624.8|181534.8|181628.9|181538.9|181624.8|181534.8|8
1733139450000|2024-12-02 11:37:30|181627.6|181537.6|181624.8|181534.8|181627.6|181537.6|181624.8|181534.8|3
1733139460000|2024-12-02 11:37:40|181634.5|181544.5|181634.2|181544.2|181635.5|181545.5|181632|181542|11
1733139470000|2024-12-02 11:37:50|181634.3|181544.3|181653.7|181563.7|181666.8|181576.8|181634.3|181544.3|15
1733139480000|2024-12-02 11:38:00|181654.2|181564.2|181644.6|181554.6|181654.2|181564.2|181644.6|181554.6|10
1733139490000|2024-12-02 11:38:10|181641.8|181551.8|181634|181544|181645.1|181555.1|181628.2|181538.2|16
1733139500000|2024-12-02 11:38:20|181633.5|181543.5|181637.1|181547.1|181638.4|181548.4|181629.3|181539.3|23
1733139510000|2024-12-02 11:38:30|181637.6|181547.6|181639|181549|181640|181550|181636.6|181546.6|12
1733139520000|2024-12-02 11:38:40|181638.7|181548.7|181636.9|181546.9|181638.7|181548.7|181634.3|181544.3|9
1733139530000|2024-12-02 11:38:50|181637.5|181547.5|181636.7|181546.7|181638|181548|181635.2|181545.2|11
1733139540000|2024-12-02 11:39:00|181634.1|181544.1|181655.4|181565.4|181655.4|181565.4|181634.1|181544.1|24
1733139550000|2024-12-02 11:39:10|181655.7|181565.7|181656.3|181566.3|181657.1|181567.1|181651.4|181561.4|11
1733139560000|2024-12-02 11:39:20|181656.6|181566.6|181657.2|181567.2|181659|181569|181656.6|181566.6|12
1733139570000|2024-12-02 11:39:30|181657.4|181567.4|181656.1|181566.1|181660|181570|181655.6|181565.6|16
1733139580000|2024-12-02 11:39:40|181656.3|181566.3|181645.9|181555.9|181660.7|181570.7|181637.5|181547.5|19
1733139590000|2024-12-02 11:39:50|181647.4|181557.4|181657|181567|181659.3|181569.3|181647.4|181557.4|17
1733139600000|2024-12-02 11:40:00|181658.9|181568.9|181657.9|181567.9|181660.3|181570.3|181653.1|181563.1|15
1733139610000|2024-12-02 11:40:10|181658.4|181568.4|181657.8|181567.8|181660.7|181570.7|181657.4|181567.4|7
1733139620000|2024-12-02 11:40:20|181657.1|181567.1|181642.3|181552.3|181657.4|181567.4|181642.3|181552.3|20
1733139630000|2024-12-02 11:40:30|181643.5|181553.5|181631.3|181541.3|181643.5|181553.5|181624.4|181534.4|16
1733139640000|2024-12-02 11:40:40|181631.6|181541.6|181630.5|181540.5|181635.5|181545.5|181625|181535|16
1733139650000|2024-12-02 11:40:50|181630.7|181540.7|181634.1|181544.1|181635.1|181545.1|181630.7|181540.7|13
1733139660000|2024-12-02 11:41:00|181634.3|181544.3|181630.7|181540.7|181634.6|181544.6|181626.6|181536.6|12
1733139670000|2024-12-02 11:41:10|181631.2|181541.2|181629.2|181539.2|181631.3|181541.3|181629.2|181539.2|9
1733139680000|2024-12-02 11:41:20|181631.3|181541.3|181634.3|181544.3|181634.3|181544.3|181626.9|181536.9|13
1733139690000|2024-12-02 11:41:30|181632|181542|181633.6|181543.6|181633.7|181543.7|181632|181542|6
1733139700000|2024-12-02 11:41:40|181634.3|181544.3|181655.4|181565.4|181655.7|181565.7|181633|181543|20
1733139710000|2024-12-02 11:41:50|181655.6|181565.6|181695|181605|181721.3|181631.3|181654.5|181564.5|19
1733139720000|2024-12-02 11:42:00|181692.1|181602.1|181716.6|181626.6|181716.6|181626.6|181689.6|181599.6|19
1733139730000|2024-12-02 11:42:10|181716.7|181626.7|181731.1|181641.1|181732.5|181642.5|181714.9|181624.9|11
1733139740000|2024-12-02 11:42:20|181730.5|181640.5|181732.7|181642.7|181732.7|181642.7|181729.3|181639.3|10
1733139750000|2024-12-02 11:42:30|181730.2|181640.2|181739.2|181649.2|181745.3|181655.3|181730.2|181640.2|13
1733139760000|2024-12-02 11:42:40|181748|181658|181759.3|181629.3|181762.3|181658|181732|181626.2|20
1733139770000|2024-12-02 11:42:50|181758|181628|181768|181638|181768|181638|181758|181628|9
1733139780000|2024-12-02 11:43:00|181767.4|181637.4|181767.5|181637.5|181773.3|181643.3|181762|181632|10
1733139790000|2024-12-02 11:43:10|181769.5|181639.5|181802.1|181672.1|181809.3|181679.3|181767.5|181637.5|12
1733139800000|2024-12-02 11:43:20|181797.6|181667.6|181798.3|181668.3|181801.9|181671.9|181797.3|181667.3|7
1733139810000|2024-12-02 11:43:30|181802.9|181672.9|181797.1|181667.1|181802.9|181672.9|181797.1|181667.1|4
1733139820000|2024-12-02 11:43:40|181797.3|181667.3|181801.9|181671.9|181805.9|181675.9|181796.6|181666.6|7
1733139830000|2024-12-02 11:43:50|181801.2|181671.2|181810.7|181680.7|181811.2|181681.2|181800.9|181670.9|11
1733139840000|2024-12-02 11:44:00|181810.9|181680.9|181787.1|181657.1|181810.9|181680.9|181783.8|181653.8|11
1733139850000|2024-12-02 11:44:10|181786.9|181656.9|181783|181653|181786.9|181656.9|181780.5|181650.5|5
1733139860000|2024-12-02 11:44:20|181780.3|181650.3|181787.3|181657.3|181789|181659|181780.3|181650.3|10
1733139870000|2024-12-02 11:44:30|181782.8|181652.8|181762.9|181632.9|181782.8|181652.8|181762.9|181632.9|6
1733139880000|2024-12-02 11:44:40|181755.1|181625.1|181766.2|181676.2|181767.2|181677.2|181735|181625.1|10
1733139890000|2024-12-02 11:44:50|181767.2|181677.2|181766.4|181676.4|181767.2|181677.2|181765.9|181675.9|6
1733139900000|2024-12-02 11:45:00|181765.1|181675.1|181765.4|181675.4|181765.9|181675.9|181764.4|181674.4|5
1733139910000|2024-12-02 11:45:10|181765.6|181675.6|181761.6|181671.6|181765.6|181675.6|181760|181670|7
1733139920000|2024-12-02 11:45:20|181767.9|181677.9|181773.8|181683.8|181777|181687|181767.9|181677.9|7
1733139930000|2024-12-02 11:45:30|181774.2|181684.2|181782.1|181692.1|181782.6|181692.6|181774.2|181684.2|10
1733139940000|2024-12-02 11:45:40|181783.8|181693.8|181783.3|181693.3|181783.8|181693.8|181781.1|181691.1|9
1733139950000|2024-12-02 11:45:50|181782.1|181692.1|181771|181681|181783.3|181693.3|181771|181681|11
1733139960000|2024-12-02 11:46:00|181775.6|181685.6|181773.7|181683.7|181778.4|181688.4|181773.7|181683.7|10
1733139970000|2024-12-02 11:46:10|181773.5|181683.5|181770.6|181680.6|181774.4|181684.4|181770.6|181680.6|6
1733139980000|2024-12-02 11:46:20|181770.9|181680.9|181770.5|181680.5|181778.8|181688.8|181770.5|181680.5|9
1733139990000|2024-12-02 11:46:30|181770.3|181680.3|181773.1|181683.1|181779|181689|181770.3|181680.3|6
1733140000000|2024-12-02 11:46:40|181771.9|181681.9|181778.9|181688.9|181779.4|181689.4|181771.9|181681.9|9
1733140010000|2024-12-02 11:46:50|181779.2|181689.2|181787.1|181697.1|181787.1|181697.1|181778.9|181688.9|7
1733140020000|2024-12-02 11:47:00|181784.6|181694.6|181730.2|181640.2|181786.7|181696.7|181730.2|181640.2|12
1733140030000|2024-12-02 11:47:10|181730.4|181640.4|181741.9|181651.9|181741.9|181651.9|181728.7|181638.7|8
1733140040000|2024-12-02 11:47:20|181742.1|181652.1|181748.2|181658.2|181748.4|181658.4|181742.1|181652.1|7
1733140050000|2024-12-02 11:47:30|181748.4|181658.4|181747.9|181657.9|181748.5|181658.5|181747.9|181657.9|3
1733140060000|2024-12-02 11:47:40|181744.6|181654.6|181737|181647|181744.6|181654.6|181736.6|181646.6|7
1733140070000|2024-12-02 11:47:50|181736.6|181646.6|181736.5|181646.5|181737|181647|181736.5|181646.5|6
1733140080000|2024-12-02 11:48:00|181737|181647|181734.8|181644.8|181737|181647|181732.1|181642.1|8
1733140090000|2024-12-02 11:48:10|181734.6|181644.6|181730.1|181640.1|181736.4|181646.4|181730.1|181640.1|8
1733140100000|2024-12-02 11:48:20|181727.3|181637.3|181735.1|181645.1|181735.3|181645.3|181727.3|181637.3|10
1733140110000|2024-12-02 11:48:30|181730.6|181640.6|181733.3|181643.3|181733.3|181643.3|181730.6|181640.6|2
1733140120000|2024-12-02 11:48:40|181739|181649|181739|181649|181739|181649|181739|181649|1
1733140130000|2024-12-02 11:48:50|181742|181652|181742|181652|181742|181652|181742|181652|1
1733140140000|2024-12-02 11:49:00|181737|181647|181733.4|181643.4|181742|181652|181719.6|181629.6|10
1733140150000|2024-12-02 11:49:10|181735.3|181645.3|181737.7|181647.7|181740.7|181650.7|181735.3|181645.3|6
1733140160000|2024-12-02 11:49:20|181735|181645|181737.2|181647.2|181737.2|181647.2|181735|181645|2
1733140170000|2024-12-02 11:49:30|181734|181644|181740.6|181650.6|181741.6|181651.6|181734|181644|6
1733140180000|2024-12-02 11:49:40|181741.2|181651.2|181741.2|181651.2|181741.2|181651.2|181741.2|181651.2|1
1733140190000|2024-12-02 11:49:50|181738|181648|181738|181648|181738|181648|181734.8|181644.8|5
1733140200000|2024-12-02 11:50:00|181741|181651|181781.5|181691.5|181784|181694|181738|181648|16
1733140210000|2024-12-02 11:50:10|181781.3|181691.3|181781.3|181691.3|181781.3|181691.3|181781.3|181691.3|1
1733140220000|2024-12-02 11:50:20|181781|181691|181781.3|181691.3|181783.3|181693.3|181781|181691|4
1733140230000|2024-12-02 11:50:30|181781.5|181691.5|181787.1|181697.1|181793.4|181703.4|181776|181686|11
1733140240000|2024-12-02 11:50:40|181783.8|181693.8|181783.8|181693.8|181784.1|181694.1|181783.6|181693.6|6
1733140250000|2024-12-02 11:50:50|181788.3|181698.3|181783.6|181693.6|181788.6|181698.6|181783.3|181693.3|7
1733140260000|2024-12-02 11:51:00|181783.8|181693.8|181781.8|181691.8|181783.8|181693.8|181781.8|181691.8|4
1733140270000|2024-12-02 11:51:10|181782.2|181692.2|181782.2|181692.2|181782.8|181692.8|181782.2|181692.2|4
1733140280000|2024-12-02 11:51:20|181781.8|181691.8|181782.2|181692.2|181782.2|181692.2|181781.8|181691.8|2
1733140290000|2024-12-02 11:51:30|181782.8|181692.8|181858.5|181728.5|181858.5|181748.2|181782.8|181692.8|11
1733140300000|2024-12-02 11:51:40|181850.2|181720.2|181847.5|181717.5|181861.9|181731.9|181845.9|181715.9|20
1733140310000|2024-12-02 11:51:50|181847.2|181717.2|181832.2|181702.2|181847.2|181717.2|181827|181697|16
1733140320000|2024-12-02 11:52:00|181836|181706|181807|181677|181836|181706|181807|181677|14
1733140330000|2024-12-02 11:52:10|181806|181676|181805|181675|181807.7|181677.7|181805|181675|5
1733140340000|2024-12-02 11:52:20|181808.5|181678.5|181820.2|181690.2|181830.6|181700.6|181805.2|181675.2|21
1733140350000|2024-12-02 11:52:30|181814.6|181684.6|181814.6|181684.6|181814.6|181684.6|181814.6|181684.6|1
1733140360000|2024-12-02 11:52:40|181823.2|181693.2|181817.9|181687.9|181825.4|181695.4|181817.9|181687.9|5
1733140370000|2024-12-02 11:52:50|181817.6|181687.6|181829.1|181699.1|181830.9|181700.9|181817.6|181687.6|7
1733140380000|2024-12-02 11:53:00|181832.6|181702.6|181828.9|181698.9|181835.8|181705.8|181828.1|181698.1|11
1733140390000|2024-12-02 11:53:10|181827.6|181697.6|181829.6|181699.6|181836.8|181706.8|181827.6|181697.6|10
1733140400000|2024-12-02 11:53:20|181829.4|181699.4|181844.4|181714.4|181844.4|181714.4|181829.4|181699.4|9
1733140410000|2024-12-02 11:53:30|181820.2|181730.2|181855.4|181725.4|181857.2|181730.2|181820.2|181712.6|19
1733140420000|2024-12-02 11:53:40|181855.1|181725.1|181833.9|181703.9|181855.1|181725.1|181833.9|181703.9|15
1733140430000|2024-12-02 11:53:50|181831.7|181701.7|181842.7|181712.7|181845.3|181715.3|181830.7|181700.7|17
1733140440000|2024-12-02 11:54:00|181841.5|181711.5|181833.7|181703.7|181841.6|181711.6|181832.8|181702.8|18
1733140450000|2024-12-02 11:54:10|181833|181703|181832.8|181702.8|181833.2|181703.2|181832.8|181702.8|5
1733140460000|2024-12-02 11:54:20|181832.5|181702.5|181797.7|181707.7|181832.5|181707.7|181797.7|181692.8|7
1733140470000|2024-12-02 11:54:30|181795.6|181705.6|181779.8|181689.8|181795.6|181705.6|181778.9|181688.9|14
1733140480000|2024-12-02 11:54:40|181779.9|181689.9|181758.9|181668.9|181781.6|181691.6|181758.6|181668.6|15
1733140490000|2024-12-02 11:54:50|181759.1|181669.1|181755.6|181665.6|181765.4|181675.4|181755.2|181665.2|16
1733140500000|2024-12-02 11:55:00|181753.6|181663.6|181753.8|181663.8|181756.6|181666.6|181752.9|181662.9|8
1733140510000|2024-12-02 11:55:10|181754.1|181664.1|181754.1|181664.1|181758.1|181668.1|181753.3|181663.3|9
1733140520000|2024-12-02 11:55:20|181754.3|181664.3|181751|181661|181754.3|181664.3|181749.1|181659.1|11
1733140530000|2024-12-02 11:55:30|181751.3|181661.3|181752|181662|181752|181662|181751.3|181661.3|3
1733140540000|2024-12-02 11:55:40|181750.8|181660.8|181735.9|181645.9|181759.5|181669.5|181735.9|181645.9|19
1733140550000|2024-12-02 11:55:50|181736.1|181646.1|181742.5|181652.5|181748|181658|181734.6|181644.6|9
1733140560000|2024-12-02 11:56:00|181742.2|181652.2|181760.4|181670.4|181767.6|181677.6|181741.5|181651.5|13
1733140570000|2024-12-02 11:56:10|181763.9|181673.9|181787.4|181697.4|181806.5|181716.5|181760.9|181670.9|17
1733140580000|2024-12-02 11:56:20|181784.5|181694.5|181785.5|181695.5|181786.8|181696.8|181779.5|181689.5|19
1733140590000|2024-12-02 11:56:30|181782|181692|181767.8|181677.8|181789.5|181699.5|181764.1|181674.1|16
1733140600000|2024-12-02 11:56:40|181764.4|181674.4|181759.9|181669.9|181764.4|181674.4|181758.4|181668.4|13
1733140610000|2024-12-02 11:56:50|181757.7|181667.7|181757.2|181667.2|181761.9|181671.9|181754.9|181664.9|20
1733140620000|2024-12-02 11:57:00|181757|181667|181755.3|181665.3|181758.5|181668.5|181749.2|181659.2|11
1733140630000|2024-12-02 11:57:10|181758.5|181668.5|181758.1|181668.1|181758.5|181668.5|181756.3|181666.3|9
1733140640000|2024-12-02 11:57:20|181766.5|181676.5|181762.8|181672.8|181766.5|181676.5|181757.7|181667.7|11
1733140650000|2024-12-02 11:57:30|181765.7|181675.7|181773.1|181643.1|181782.8|181675.7|181765.7|181640.8|13
1733140660000|2024-12-02 11:57:40|181774.4|181644.4|181769.4|181639.4|181778.1|181648.1|181763.7|181633.7|18
1733140670000|2024-12-02 11:57:50|181762.8|181632.8|181777.2|181647.2|181777.2|181647.2|181762.8|181632.8|9
1733140680000|2024-12-02 11:58:00|181781.8|181651.8|181798.8|181668.8|181801.1|181671.1|181780.2|181650.2|17
1733140690000|2024-12-02 11:58:10|181802.4|181672.4|181781.9|181651.9|181803.1|181673.1|181781.9|181651.9|17
1733140700000|2024-12-02 11:58:20|181787.8|181657.8|181781.7|181651.7|181790.8|181660.8|181781.2|181651.2|15
1733140710000|2024-12-02 11:58:30|181786.8|181656.8|181786.8|181656.8|181790.1|181660.1|181780.9|181650.9|14
1733140720000|2024-12-02 11:58:40|181791.1|181661.1|181787.7|181657.7|181801.3|181671.3|181785.1|181655.1|17
1733140730000|2024-12-02 11:58:50|181785.1|181655.1|181775.4|181645.4|181785.1|181655.1|181773.9|181643.9|11
1733140740000|2024-12-02 11:59:00|181777.4|181647.4|181772.6|181642.6|181777.4|181647.4|181766.1|181636.1|18
1733140750000|2024-12-02 11:59:10|181776.5|181646.5|181767.1|181637.1|181781.7|181651.7|181765.9|181635.9|8
1733140760000|2024-12-02 11:59:20|181766.9|181636.9|181776|181646|181780.6|181650.6|181766.9|181636.9|13
1733140770000|2024-12-02 11:59:30|181771.4|181641.4|181766.2|181676.2|181780.6|181679.5|181764.2|181637.2|14
1733140780000|2024-12-02 11:59:40|181766.5|181676.5|181756.9|181666.9|181766.5|181676.5|181749.3|181659.3|10
1733140790000|2024-12-02 11:59:50|181757.1|181667.1|181749.5|181659.5|181757.8|181667.8|181749.5|181659.5|12
1733140800000|2024-12-02 12:00:00|181747.1|181657.1|181740.1|181650.1|181747.1|181657.1|181738.2|181648.2|15
1733140810000|2024-12-02 12:00:10|181743|181653|181737.6|181647.6|181743.7|181653.7|181731.6|181641.6|12
1733140820000|2024-12-02 12:00:20|181735.7|181645.7|181735.7|181645.7|181737.6|181647.6|181735.7|181645.7|6
1733140830000|2024-12-02 12:00:30|181735.8|181645.8|181693.5|181603.5|181735.9|181645.9|181659.1|181569.1|23
1733140840000|2024-12-02 12:00:40|181695.9|181605.9|181702.8|181612.8|181705.7|181615.7|181691.2|181601.2|25
1733140850000|2024-12-02 12:00:50|181718.8|181628.8|181727.9|181637.9|181736.6|181646.6|181708.8|181618.8|25
1733140860000|2024-12-02 12:01:00|181730.6|181640.6|181716.4|181626.4|181735.5|181645.5|181714.5|181624.5|30
1733140870000|2024-12-02 12:01:10|181718.1|181628.1|181715.8|181625.8|181719.1|181629.1|181712.9|181622.9|12
1733140880000|2024-12-02 12:01:20|181721|181631|181700.2|181610.2|181721|181631|181699.7|181609.7|22
1733140890000|2024-12-02 12:01:30|181701.9|181611.9|181713.9|181623.9|181721.1|181631.1|181700.4|181610.4|23
1733140900000|2024-12-02 12:01:40|181716.5|181626.5|181728.4|181638.4|181734.1|181644.1|181716.5|181626.5|21
1733140910000|2024-12-02 12:01:50|181726.1|181636.1|181717|181627|181729.4|181639.4|181714.5|181624.5|13
1733140920000|2024-12-02 12:02:00|181715.1|181625.1|181726.7|181636.7|181732.2|181642.2|181713.1|181623.1|19
1733140930000|2024-12-02 12:02:10|181726.9|181636.9|181727.8|181637.8|181740.5|181650.5|181726.9|181636.9|25
1733140940000|2024-12-02 12:02:20|181725.7|181635.7|181735.4|181645.4|181744.4|181654.4|181724.1|181634.1|16
1733140950000|2024-12-02 12:02:30|181747.1|181657.1|181759|181669|181768|181678|181739.4|181649.4|21
1733140960000|2024-12-02 12:02:40|181758.3|181668.3|181755.8|181665.8|181758.5|181668.5|181753.8|181663.8|5
1733140970000|2024-12-02 12:02:50|181753.6|181663.6|181751|181661|181753.6|181663.6|181751|181661|4
1733140980000|2024-12-02 12:03:00|181750.9|181660.9|181739.6|181649.6|181750.9|181660.9|181738.1|181648.1|17
1733140990000|2024-12-02 12:03:10|181738.1|181648.1|181734.7|181644.7|181739.9|181649.9|181733.2|181643.2|9
1733141000000|2024-12-02 12:03:20|181767.1|181677.1|181801.3|181711.3|181801.3|181711.3|181767.1|181677.1|14
1733141010000|2024-12-02 12:03:30|181800.8|181710.8|181805.5|181715.5|181816.3|181726.3|181800.7|181710.7|13
1733141020000|2024-12-02 12:03:40|181805.7|181715.7|181824.4|181734.4|181827.1|181737.1|181805.7|181715.7|14
1733141030000|2024-12-02 12:03:50|181821.9|181731.9|181819.7|181729.7|181823.1|181733.1|181817.6|181727.6|8
1733141040000|2024-12-02 12:04:00|181817.3|181727.3|181823.2|181733.2|181828.3|181738.3|181814.5|181724.5|14
1733141050000|2024-12-02 12:04:10|181817.9|181727.9|181825.6|181735.6|181825.6|181735.6|181817.4|181727.4|8
1733141060000|2024-12-02 12:04:20|181834|181744|181849.7|181759.7|181865.3|181775.3|181826.6|181736.6|20
1733141070000|2024-12-02 12:04:30|181843.2|181753.2|181832.1|181742.1|181846|181756|181825.2|181735.2|18
1733141080000|2024-12-02 12:04:40|181829.9|181739.9|181829.9|181739.9|181829.9|181739.9|181829.2|181739.2|4
1733141090000|2024-12-02 12:04:50|181853.6|181723.6|181849.6|181719.6|181859.2|181729.2|181849.6|181719.6|13
1733141100000|2024-12-02 12:05:00|181845.6|181715.6|181838.9|181708.9|181845.6|181715.6|181836.9|181706.9|13
1733141110000|2024-12-02 12:05:10|181837.9|181707.9|181831.2|181701.2|181838.9|181708.9|181830.9|181700.9|11
1733141120000|2024-12-02 12:05:20|181830.7|181700.7|181830.7|181700.7|181833.2|181703.2|181830.7|181700.7|9
1733141130000|2024-12-02 12:05:30|181830.9|181700.9|181833.9|181703.9|181835.7|181705.7|181830.9|181700.9|5
1733141140000|2024-12-02 12:05:40|181829.7|181699.7|181822.5|181732.5|181846.9|181732.7|181822.2|181698.9|10
1733141150000|2024-12-02 12:05:50|181822|181732|181822|181732|181822|181732|181822|181732|1
1733141160000|2024-12-02 12:06:00|181821.2|181731.2|181817.2|181727.2|181821.2|181731.2|181816.5|181726.5|6
1733141170000|2024-12-02 12:06:10|181811|181721|181816.5|181726.5|181816.5|181726.5|181811|181721|3
1733141180000|2024-12-02 12:06:20|181820.5|181730.5|181815.7|181725.7|181824.2|181734.2|181810.7|181720.7|11
1733141190000|2024-12-02 12:06:30|181841|181711|181808.6|181718.6|181841|181718.6|181806.1|181695.5|6
1733141200000|2024-12-02 12:06:40|181802.9|181712.9|181809.1|181719.1|181809.6|181719.6|181802.9|181712.9|4
1733141210000|2024-12-02 12:06:50|181807.1|181717.1|181807.3|181717.3|181808.3|181718.3|181807.1|181717.1|5
1733141220000|2024-12-02 12:07:00|181807.8|181717.8|181801.1|181711.1|181809|181719|181787.8|181697.8|13
1733141230000|2024-12-02 12:07:10|181800.9|181710.9|181794.2|181704.2|181801.1|181711.1|181794.2|181704.2|4
1733141240000|2024-12-02 12:07:20|181796|181706|181737.9|181647.9|181801.7|181711.7|181727.9|181637.9|19
1733141250000|2024-12-02 12:07:30|181743.5|181653.5|181776.4|181686.4|181783.2|181693.2|181738.9|181648.9|26
1733141260000|2024-12-02 12:07:40|181775.8|181685.8|181753.7|181663.7|181777.8|181687.8|181753.7|181663.7|5
1733141270000|2024-12-02 12:07:50|181755.9|181665.9|181750.3|181660.3|181763.5|181673.5|181750.1|181660.1|19
1733141280000|2024-12-02 12:08:00|181752.3|181662.3|181738.8|181648.8|181752.3|181662.3|181737.1|181647.1|16
1733141290000|2024-12-02 12:08:10|181737.8|181647.8|181736.1|181646.1|181740.7|181650.7|181736.1|181646.1|7
1733141300000|2024-12-02 12:08:20|181736.8|181646.8|181730.5|181640.5|181737.5|181647.5|181726.6|181636.6|11
1733141310000|2024-12-02 12:08:30|181745.7|181655.7|181748.9|181658.9|181748.9|181658.9|181735.8|181645.8|18
1733141320000|2024-12-02 12:08:40|181750.6|181660.6|181749|181659|181753.4|181663.4|181748.8|181658.8|6
1733141330000|2024-12-02 12:08:50|181749.1|181659.1|181743.1|181653.1|181749.1|181659.1|181743.1|181653.1|11
1733141340000|2024-12-02 12:09:00|181753.6|181663.6|181734.1|181644.1|181754.1|181664.1|181734.1|181644.1|12
1733141350000|2024-12-02 12:09:10|181734.4|181644.4|181741|181651|181749.2|181659.2|181734.4|181644.4|16
1733141360000|2024-12-02 12:09:20|181734|181644|181728.4|181638.4|181735.7|181645.7|181728.4|181638.4|11
1733141370000|2024-12-02 12:09:30|181724.9|181634.9|181708.8|181618.8|181724.9|181634.9|181708.8|181618.8|8
1733141380000|2024-12-02 12:09:40|181706.4|181616.4|181706.9|181616.9|181708.2|181618.2|181705.5|181615.5|10
1733141390000|2024-12-02 12:09:50|181706.8|181616.8|181706.8|181616.8|181709.4|181619.4|181706.4|181616.4|10
1733141400000|2024-12-02 12:10:00|181703.8|181613.8|181704.5|181614.5|181705.5|181615.5|181693.2|181603.2|12
1733141410000|2024-12-02 12:10:10|181705.3|181615.3|181707.2|181617.2|181708|181618|181705.3|181615.3|8
1733141420000|2024-12-02 12:10:20|181706.7|181616.7|181668.6|181578.6|181706.7|181616.7|181667.2|181577.2|13
1733141430000|2024-12-02 12:10:30|181671.2|181581.2|181660.3|181570.3|181678|181588|181660.3|181570.3|18
1733141440000|2024-12-02 12:10:40|181659.9|181569.9|181659.9|181569.9|181659.9|181569.9|181659.9|181569.9|1
1733141450000|2024-12-02 12:10:50|181661.4|181571.4|181677.8|181587.8|181680.2|181590.2|181661.4|181571.4|12
1733141460000|2024-12-02 12:11:00|181678.2|181588.2|181678.6|181588.6|181683.7|181593.7|181677.8|181587.8|15
1733141470000|2024-12-02 12:11:10|181680.6|181590.6|181706.6|181616.6|181712.5|181622.5|181678.6|181588.6|17
1733141480000|2024-12-02 12:11:20|181706.8|181616.8|181702.6|181612.6|181707.6|181617.6|181696.7|181606.7|16
1733141490000|2024-12-02 12:11:30|181698.2|181608.2|181703.3|181613.3|181704.6|181614.6|181697.4|181607.4|15
1733141500000|2024-12-02 12:11:40|181705.6|181615.6|181694.5|181604.5|181705.6|181615.6|181693.1|181603.1|13
1733141510000|2024-12-02 12:11:50|181695|181605|181692.7|181602.7|181695|181605|181691.6|181601.6|7
1733141520000|2024-12-02 12:12:00|181692.5|181602.5|181674.4|181584.4|181692.8|181602.8|181672.9|181582.9|4
1733141530000|2024-12-02 12:12:10|181676.4|181586.4|181682.9|181592.9|181683.4|181593.4|181676.4|181586.4|12
1733141540000|2024-12-02 12:12:20|181679.5|181589.5|181680|181590|181683.2|181593.2|181674.6|181584.6|13
1733141550000|2024-12-02 12:12:30|181680.4|181590.4|181675.7|181585.7|181684.1|181594.1|181673.1|181583.1|16
1733141560000|2024-12-02 12:12:40|181673.7|181583.7|181650.1|181560.1|181673.7|181583.7|181644.7|181554.7|22
1733141570000|2024-12-02 12:12:50|181651.2|181561.2|181642.5|181552.5|181653.9|181563.9|181642.5|181552.5|19
1733141580000|2024-12-02 12:13:00|181643.5|181553.5|181672.6|181582.6|181672.6|181582.6|181643.5|181553.5|10
1733141590000|2024-12-02 12:13:10|181668.8|181578.8|181639.9|181549.9|181683.7|181593.7|181639.9|181549.9|15
1733141600000|2024-12-02 12:13:20|181642.4|181552.4|181641.1|181551.1|181652|181562|181641.1|181551.1|12
1733141610000|2024-12-02 12:13:30|181641.6|181551.6|181651.9|181561.9|181663.7|181573.7|181641.6|181551.6|13
1733141620000|2024-12-02 12:13:40|181654.9|181564.9|181648.9|181558.9|181660.9|181570.9|181647.2|181557.2|10
1733141630000|2024-12-02 12:13:50|181651.4|181561.4|181657.8|181567.8|181659.3|181569.3|181646.2|181556.2|15
1733141640000|2024-12-02 12:14:00|181654.3|181564.3|181704.4|181614.4|181704.4|181614.4|181654.3|181564.3|16
1733141650000|2024-12-02 12:14:10|181705.1|181615.1|181713.9|181623.9|181715.9|181625.9|181686.7|181596.7|24
1733141660000|2024-12-02 12:14:20|181710.8|181620.8|181711.9|181621.9|181724.3|181634.3|181707.4|181617.4|22
1733141670000|2024-12-02 12:14:30|181711.7|181621.7|181708.9|181618.9|181713.4|181623.4|181706.2|181616.2|21
1733141680000|2024-12-02 12:14:40|181710.2|181620.2|181724.1|181634.1|181726.8|181636.8|181705.9|181615.9|18
1733141690000|2024-12-02 12:14:50|181721.4|181631.4|181722.9|181632.9|181728.6|181638.6|181719.3|181629.3|19
1733141700000|2024-12-02 12:15:00|181716.2|181626.2|181746.2|181656.2|181748.6|181658.6|181715|181625|27
1733141710000|2024-12-02 12:15:10|181743.5|181653.5|181731.9|181641.9|181749.3|181659.3|181731.9|181641.9|20
1733141720000|2024-12-02 12:15:20|181730.8|181640.8|181725|181635|181730.8|181640.8|181724.8|181634.8|17
1733141730000|2024-12-02 12:15:30|181724.6|181634.6|181728.4|181638.4|181728.4|181638.4|181713.6|181623.6|14
1733141740000|2024-12-02 12:15:40|181739.2|181649.2|181724.7|181634.7|181739.2|181649.2|181718|181628|21
1733141750000|2024-12-02 12:15:50|181724|181634|181707.9|181617.9|181725.5|181635.5|181701.6|181611.6|21
1733141760000|2024-12-02 12:16:00|181706.9|181616.9|181701.8|181611.8|181707.3|181617.3|181701.8|181611.8|9
1733141770000|2024-12-02 12:16:10|181705.3|181615.3|181700.8|181610.8|181714.6|181624.6|181700.8|181610.8|15
1733141780000|2024-12-02 12:16:20|181700.3|181610.3|181704.1|181614.1|181704.1|181614.1|181689.9|181599.9|10
1733141790000|2024-12-02 12:16:30|181698.9|181608.9|181710.3|181620.3|181718.8|181628.8|181698.9|181608.9|17
1733141800000|2024-12-02 12:16:40|181711.8|181621.8|181731.3|181641.3|181733.5|181643.5|181710|181620|16
1733141810000|2024-12-02 12:16:50|181735.1|181645.1|181731.9|181641.9|181736.8|181646.8|181728.1|181638.1|14
1733141820000|2024-12-02 12:17:00|181730.4|181640.4|181730.8|181640.8|181735.4|181645.4|181725.8|181635.8|15
1733141830000|2024-12-02 12:17:10|181728.3|181638.3|181733.4|181643.4|181734|181644|181727.8|181637.8|10
1733141840000|2024-12-02 12:17:20|181731.1|181641.1|181734.7|181644.7|181745.7|181655.7|181731.1|181641.1|11
1733141850000|2024-12-02 12:17:30|181733.1|181643.1|181737|181647|181738.7|181648.7|181732.1|181642.1|14
1733141860000|2024-12-02 12:17:40|181741.5|181651.5|181748.7|181658.7|181750|181660|181737.3|181647.3|15
1733141870000|2024-12-02 12:17:50|181748.9|181658.9|181770.4|181680.4|181772.8|181682.8|181748.9|181658.9|8
1733141880000|2024-12-02 12:18:00|181768.7|181678.7|181768.7|181678.7|181770.6|181680.6|181765.5|181675.5|12
1733141890000|2024-12-02 12:18:10|181770.4|181680.4|181768.1|181678.1|181770.4|181680.4|181765.4|181675.4|5
1733141900000|2024-12-02 12:18:20|181766.5|181676.5|181763.7|181673.7|181769.3|181679.3|181761.5|181671.5|10
1733141910000|2024-12-02 12:18:30|181765.7|181675.7|181807.3|181717.3|181812.7|181722.7|181763.4|181673.4|13
1733141920000|2024-12-02 12:18:40|181807.1|181717.1|181816.4|181726.4|181816.4|181726.4|181797.6|181707.6|16
1733141930000|2024-12-02 12:18:50|181817.7|181727.7|181824.1|181734.1|181825.8|181735.8|181813.1|181723.1|16
1733141940000|2024-12-02 12:19:00|181823.8|181733.8|181831.5|181741.5|181852.5|181762.5|181823.8|181733.8|23
1733141950000|2024-12-02 12:19:10|181832.1|181742.1|181831|181741|181832.1|181742.1|181830.6|181740.6|5
1733141960000|2024-12-02 12:19:20|181833.8|181743.8|181821|181731|181839.1|181749.1|181818.5|181728.5|12
1733141970000|2024-12-02 12:19:30|181818.2|181728.2|181809.2|181719.2|181818.2|181728.2|181807.5|181717.5|14
1733141980000|2024-12-02 12:19:40|181809.1|181719.1|181811.3|181721.3|181811.3|181721.3|181806.4|181716.4|10
1733141990000|2024-12-02 12:19:50|181811.5|181721.5|181811|181721|181811.5|181721.5|181810.3|181720.3|8
1733142000000|2024-12-02 12:20:00|181812.3|181722.3|181800.5|181710.5|181817.3|181727.3|181799.1|181709.1|17
1733142010000|2024-12-02 12:20:10|181800.1|181710.1|181802.7|181712.7|181803.3|181713.3|181800.1|181710.1|13
1733142020000|2024-12-02 12:20:20|181801.8|181711.8|181803.5|181713.5|181804.5|181714.5|181801.8|181711.8|8
1733142030000|2024-12-02 12:20:30|181803.2|181713.2|181789.3|181699.3|181803.5|181713.5|181787.6|181697.6|11
1733142040000|2024-12-02 12:20:40|181789.2|181699.2|181790.1|181700.1|181790.1|181700.1|181783.6|181693.6|10
1733142050000|2024-12-02 12:20:50|181789.7|181699.7|181786.6|181696.6|181789.7|181699.7|181784.9|181694.9|9
1733142060000|2024-12-02 12:21:00|181786.3|181696.3|181783.4|181693.4|181786.3|181696.3|181783|181693|9
1733142070000|2024-12-02 12:21:10|181783.9|181693.9|181803.8|181713.8|181805.1|181715.1|181783.9|181693.9|11
1733142080000|2024-12-02 12:21:20|181801.8|181711.8|181805.1|181715.1|181805.1|181715.1|181797.2|181707.2|8
1733142090000|2024-12-02 12:21:30|181803.4|181713.4|181811.5|181721.5|181811.5|181721.5|181800.9|181710.9|12
1733142100000|2024-12-02 12:21:40|181809|181719|181805.4|181715.4|181809|181719|181805.4|181715.4|11
1733142110000|2024-12-02 12:21:50|181806.4|181716.4|181794.3|181704.3|181806.4|181716.4|181792.4|181702.4|11
1733142120000|2024-12-02 12:22:00|181795|181705|181785.6|181695.6|181799.3|181709.3|181783.4|181693.4|16
1733142130000|2024-12-02 12:22:10|181787.8|181697.8|181785.6|181695.6|181789.5|181699.5|181783.7|181693.7|9
1733142140000|2024-12-02 12:22:20|181784.9|181694.9|181787.2|181697.2|181787.2|181697.2|181780.4|181690.4|12
1733142150000|2024-12-02 12:22:30|181787.1|181697.1|181801.1|181711.1|181806.2|181711.6|181783.4|181672.9|12
1733142160000|2024-12-02 12:22:40|181801.7|181711.7|181798.3|181708.3|181801.7|181711.7|181797.8|181707.8|9
1733142170000|2024-12-02 12:22:50|181796.5|181706.5|181802.2|181712.2|181804.4|181714.4|181795.5|181705.5|23
1733142180000|2024-12-02 12:23:00|181801.5|181711.5|181809.8|181719.8|181809.8|181719.8|181801.5|181711.5|11
1733142190000|2024-12-02 12:23:10|181804.1|181714.1|181808|181718|181808|181718|181803.8|181713.8|6
1733142200000|2024-12-02 12:23:20|181808.3|181718.3|181836.8|181746.8|181837.1|181747.1|181808.3|181718.3|10
1733142210000|2024-12-02 12:23:30|181836.4|181746.4|181849.8|181759.8|181849.8|181759.8|181836.4|181746.4|17
1733142220000|2024-12-02 12:23:40|181851.1|181761.1|181845.2|181755.2|181852.4|181762.4|181845.2|181755.2|5
1733142230000|2024-12-02 12:23:50|181842.4|181752.4|181843.2|181753.2|181845.4|181755.4|181842.4|181752.4|4
1733142240000|2024-12-02 12:24:00|181841.5|181751.5|181830.2|181740.2|181843.2|181753.2|181827.7|181737.7|8
1733142250000|2024-12-02 12:24:10|181827.6|181737.6|181884.5|181794.5|181897|181807|181824.4|181734.4|13
1733142260000|2024-12-02 12:24:20|181886.2|181796.2|181888.3|181798.3|181888.6|181798.6|181882.3|181792.3|18
1733142270000|2024-12-02 12:24:30|181887.8|181797.8|181906.7|181816.7|181910.5|181820.5|181886.1|181796.1|22
1733142280000|2024-12-02 12:24:40|181910.9|181820.9|181982|181892|181984.2|181894.2|181906.7|181816.7|14
1733142290000|2024-12-02 12:24:50|181984.6|181894.6|181963.9|181873.9|181984.6|181894.6|181963.7|181873.7|11
1733142300000|2024-12-02 12:25:00|181961|181871|181952.9|181862.9|181961|181871|181937|181847|14
1733142310000|2024-12-02 12:25:10|181950.1|181860.1|181957.9|181867.9|181960.1|181870.1|181947.7|181857.7|18
1733142320000|2024-12-02 12:25:20|181961.1|181871.1|181976|181886|181982|181892|181961.1|181871.1|22
1733142330000|2024-12-02 12:25:30|181983.2|181893.2|181983.2|181893.2|181983.2|181893.2|181978.5|181888.5|14
1733142340000|2024-12-02 12:25:40|181983.5|181893.5|181983.9|181893.9|181987.9|181897.9|181978.8|181888.8|16
1733142350000|2024-12-02 12:25:50|181983.5|181893.5|181988.5|181898.5|181995.3|181905.3|181983.4|181893.4|15
1733142360000|2024-12-02 12:26:00|181987.9|181897.9|181956.4|181866.4|181988.5|181898.5|181956.4|181866.4|16
1733142370000|2024-12-02 12:26:10|181962.2|181872.2|181955.2|181865.2|181965.2|181875.2|181955|181865|12
1733142380000|2024-12-02 12:26:20|181955|181865|181974.7|181884.7|181978.6|181888.6|181955|181865|11
1733142390000|2024-12-02 12:26:30|181974.2|181884.2|181974.7|181884.7|181980.1|181890.1|181973.9|181883.9|11
1733142400000|2024-12-02 12:26:40|181975.5|181885.5|181976.4|181886.4|181982.9|181892.9|181968.7|181878.7|11
1733142410000|2024-12-02 12:26:50|181976.3|181886.3|181970.5|181880.5|181979|181889|181964.6|181874.6|18
1733142420000|2024-12-02 12:27:00|181963.3|181873.3|181972.2|181882.2|181982.7|181892.7|181962.7|181872.7|21
1733142430000|2024-12-02 12:27:10|181975.1|181885.1|181981.6|181891.6|181986.9|181896.9|181975.1|181885.1|16
1733142440000|2024-12-02 12:27:20|181981.9|181891.9|181982.2|181892.2|181990.3|181900.3|181981.7|181891.7|15
1733142450000|2024-12-02 12:27:30|181982.3|181892.3|181990.4|181900.4|181996.1|181906.1|181982|181892|16
1733142460000|2024-12-02 12:27:40|181987.7|181897.7|181959.6|181869.6|181987.7|181897.7|181954.8|181864.8|14
1733142470000|2024-12-02 12:27:50|182006.7|181916.7|181996.8|181906.8|182006.7|181916.7|181994.2|181904.2|17
1733142480000|2024-12-02 12:28:00|182002.2|181912.2|181991.2|181901.2|182002.2|181912.2|181984.7|181894.7|18
1733142490000|2024-12-02 12:28:10|181990|181900|181996.9|181906.9|181999.2|181909.2|181987.2|181897.2|15
1733142500000|2024-12-02 12:28:20|181996.6|181906.6|181994.1|181904.1|181999.2|181909.2|181994.1|181904.1|11
1733142510000|2024-12-02 12:28:30|181993.6|181903.6|181989.6|181899.6|181993.6|181903.6|181988.7|181898.7|12
1733142520000|2024-12-02 12:28:40|181991.3|181901.3|182056.7|181966.7|182063.4|181973.4|181989.8|181899.8|7
1733142530000|2024-12-02 12:28:50|182052.3|181962.3|182064.3|181974.3|182069.3|181979.3|182049.1|181959.1|16
1733142540000|2024-12-02 12:29:00|182061.3|181971.3|182063.2|181973.2|182063.2|181973.2|182061.3|181971.3|2
1733142550000|2024-12-02 12:29:10|182061.2|181971.2|182059.5|181969.5|182063.2|181973.2|182058.3|181968.3|7
1733142570000|2024-12-02 12:29:30|182062.6|181972.6|182060.2|181970.2|182062.6|181972.6|182060.2|181970.2|2
1733142580000|2024-12-02 12:29:40|182113.6|182023.6|182093.7|182003.7|182113.6|182023.6|182092.5|182002.5|14
1733142590000|2024-12-02 12:29:50|182093.4|182003.4|182091.1|182001.1|182104.9|182014.9|182061.7|181971.7|22
1733142600000|2024-12-02 12:30:00|182102.9|182012.9|182112.2|182022.2|182116.7|182026.7|182099.1|182009.1|11
1733142610000|2024-12-02 12:30:10|182114.9|182024.9|182105.5|182015.5|182114.9|182024.9|182104.1|182014.1|9
1733142620000|2024-12-02 12:30:20|182105.3|182015.3|182102.6|182012.6|182108.8|182018.8|182092.7|182002.7|14
1733142630000|2024-12-02 12:30:30|182096.1|182006.1|182078|181988|182096.1|182006.1|182076.1|181986.1|18
1733142640000|2024-12-02 12:30:40|182077.7|181987.7|182053.2|181963.2|182077.7|181987.7|182053.2|181963.2|13
1733142650000|2024-12-02 12:30:50|182053.4|181963.4|182009.4|181919.4|182054.4|181964.4|182009.4|181919.4|14
1733142660000|2024-12-02 12:31:00|182007.3|181917.3|181993.7|181903.7|182010.1|181920.1|181993.7|181903.7|19
1733142670000|2024-12-02 12:31:10|181993.4|181903.4|181977.9|181887.9|181995.2|181905.2|181977.9|181887.9|14
1733142680000|2024-12-02 12:31:20|181980.8|181890.8|181985.6|181895.6|181985.6|181895.6|181978.3|181888.3|17
1733142690000|2024-12-02 12:31:30|181979.1|181889.1|181974.5|181884.5|181983.1|181893.1|181974.5|181884.5|15
1733142700000|2024-12-02 12:31:40|181975.2|181885.2|181963.8|181873.8|181975.5|181885.5|181963.8|181873.8|10
1733142710000|2024-12-02 12:31:50|181964|181874|181971.7|181881.7|181972.7|181882.7|181964|181874|7
1733142720000|2024-12-02 12:32:00|181974.2|181884.2|181963.3|181873.3|181977.8|181887.8|181961.8|181871.8|17
1733142730000|2024-12-02 12:32:10|181961.5|181871.5|181942.5|181852.5|181961.5|181871.5|181939.6|181849.6|20
1733142740000|2024-12-02 12:32:20|181939.7|181849.7|181950.8|181860.8|181959.7|181869.7|181936.8|181846.8|17
1733142750000|2024-12-02 12:32:30|181947.2|181857.2|181957.1|181867.1|181957.7|181867.7|181947.1|181857.1|11
1733142760000|2024-12-02 12:32:40|181957.2|181867.2|181965.9|181875.9|181972.1|181882.1|181957.2|181867.2|13
1733142770000|2024-12-02 12:32:50|181965.4|181875.4|181961.6|181871.6|181968.7|181878.7|181959.5|181869.5|15
1733142780000|2024-12-02 12:33:00|181961.9|181871.9|181966.7|181876.7|181966.7|181876.7|181949|181859|21
1733142790000|2024-12-02 12:33:10|181977.8|181887.8|181978.1|181888.1|181991.1|181901.1|181976.5|181886.5|23
1733142800000|2024-12-02 12:33:20|181979.4|181889.4|181966.4|181876.4|181984.6|181894.6|181958|181868|23
1733142810000|2024-12-02 12:33:30|181973|181883|181957.5|181867.5|181973|181883|181954.8|181864.8|17
1733142820000|2024-12-02 12:33:40|181958.2|181868.2|181937.8|181847.8|181958.4|181868.4|181928.9|181838.9|18
1733142830000|2024-12-02 12:33:50|181943.6|181853.6|181937.6|181847.6|181943.6|181853.6|181934.6|181844.6|12
1733142840000|2024-12-02 12:34:00|181937|181847|181936.4|181846.4|181956.1|181866.1|181936.4|181846.4|20
1733142850000|2024-12-02 12:34:10|181938.5|181848.5|181933.2|181843.2|181947.5|181857.5|181930.9|181840.9|18
1733142860000|2024-12-02 12:34:20|181929.7|181839.7|181955.4|181865.4|181957.6|181867.6|181929.7|181839.7|15
1733142870000|2024-12-02 12:34:30|181955.3|181865.3|181932.1|181842.1|181955.3|181865.3|181932.1|181842.1|24
1733142880000|2024-12-02 12:34:40|181929.7|181839.7|181903.5|181813.5|181932.8|181842.8|181900|181810|19
1733142890000|2024-12-02 12:34:50|181903.3|181813.3|181894.3|181804.3|181903.9|181813.9|181891.6|181801.6|16
1733142900000|2024-12-02 12:35:00|181896.3|181806.3|181887.9|181797.9|181899.6|181809.6|181887.9|181797.9|16
1733142910000|2024-12-02 12:35:10|181891.7|181801.7|181876.5|181786.5|181891.7|181801.7|181869.8|181779.8|13
1733142920000|2024-12-02 12:35:20|181878.3|181788.3|181884.8|181794.8|181885.1|181795.1|181878.1|181788.1|13
1733142930000|2024-12-02 12:35:30|181885.6|181795.6|181911.7|181821.7|181912.7|181822.7|181884.8|181794.8|17
1733142940000|2024-12-02 12:35:40|181908.1|181818.1|181906|181816|181909.3|181819.3|181903|181813|14
1733142950000|2024-12-02 12:35:50|181916.1|181826.1|181902.2|181812.2|181916.1|181826.1|181900.5|181810.5|19
1733142960000|2024-12-02 12:36:00|181908.5|181818.5|181912.1|181822.1|181936.6|181846.6|181903.4|181813.4|21
1733142970000|2024-12-02 12:36:10|181910.1|181820.1|181924|181834|181928.4|181838.4|181910.1|181820.1|15
1733142980000|2024-12-02 12:36:20|181927|181837|181929.3|181839.3|181931.8|181841.8|181917.6|181827.6|11
1733142990000|2024-12-02 12:36:30|181927.6|181837.6|181910.3|181820.3|181929.3|181839.3|181910.3|181820.3|12
1733143000000|2024-12-02 12:36:40|181909|181819|181923.7|181833.7|181951.8|181861.8|181904.5|181814.5|19
1733143010000|2024-12-02 12:36:50|181921.2|181831.2|181961.9|181871.9|181965.9|181875.9|181911.1|181821.1|24
1733143020000|2024-12-02 12:37:00|181965.2|181875.2|182027|181937|182028.9|181938.9|181961.2|181871.2|26
1733143030000|2024-12-02 12:37:10|182022.9|181932.9|182022.2|181932.2|182022.9|181932.9|182019.8|181929.8|7
1733143040000|2024-12-02 12:37:20|182021|181931|182017.8|181927.8|182022.3|181932.3|182012.9|181922.9|5
1733143050000|2024-12-02 12:37:30|182019.6|181929.6|182050|181960|182050|181960|182014.2|181924.2|17
1733143060000|2024-12-02 12:37:40|182050.2|181960.2|182053.6|181963.6|182057.1|181967.1|182046.2|181956.2|14
1733143070000|2024-12-02 12:37:50|182054.9|181964.9|182061.3|181971.3|182065|181975|182054.5|181964.5|18
1733143080000|2024-12-02 12:38:00|182059.4|181969.4|182057.6|181967.6|182068.4|181978.4|182054.6|181964.6|15
1733143090000|2024-12-02 12:38:10|182056.3|181966.3|182064.7|181974.7|182064.7|181974.7|182056.3|181966.3|15
1733143100000|2024-12-02 12:38:20|182065|181975|182034.6|181944.6|182072.6|181982.6|182034.6|181944.6|6
1733143110000|2024-12-02 12:38:30|182035.4|181945.4|182035.5|181945.5|182037.3|181947.3|182033.8|181943.8|9
1733143120000|2024-12-02 12:38:40|182035.3|181945.3|182034.2|181944.2|182035.3|181945.3|182027.6|181937.6|12
1733143130000|2024-12-02 12:38:50|182034.5|181944.5|182034|181944|182037.5|181947.5|182029.9|181939.9|14
1733143140000|2024-12-02 12:39:00|182031.4|181941.4|182033.8|181943.8|182036.1|181946.1|182028.3|181938.3|10
1733143150000|2024-12-02 12:39:10|182035.3|181945.3|182041.1|181951.1|182043.3|181953.3|182035.3|181945.3|6
1733143160000|2024-12-02 12:39:20|182041.6|181951.6|182039.6|181949.6|182041.6|181951.6|182036.9|181946.9|5
1733143170000|2024-12-02 12:39:30|182034.8|181944.8|182040.8|181950.8|182040.8|181950.8|182032.9|181942.9|5
1733143180000|2024-12-02 12:39:40|182042.1|181952.1|182040.8|181950.8|182042.1|181952.1|182040.8|181950.8|2
1733143190000|2024-12-02 12:39:50|182042.3|181952.3|182040.8|181950.8|182042.3|181952.3|182040.8|181950.8|2
1733143200000|2024-12-02 12:40:00|182043.3|181953.3|182047.6|181957.6|182047.6|181957.6|182038.9|181948.9|7
1733143210000|2024-12-02 12:40:10|182090.9|182000.9|182082.9|181992.9|182094.4|182004.4|182077.4|181987.4|22
1733143220000|2024-12-02 12:40:20|182088.3|181998.3|182066.4|181976.4|182089.8|181999.8|182050.8|181960.8|17
1733143230000|2024-12-02 12:40:30|182066.9|181976.9|182049|181959|182066.9|181976.9|182045.8|181955.8|19
1733143240000|2024-12-02 12:40:40|182047.8|181957.8|182057.1|181967.1|182058.6|181968.6|182047.8|181957.8|8
1733143250000|2024-12-02 12:40:50|182055.8|181965.8|182035|181945|182055.8|181965.8|182030.1|181940.1|10
1733143260000|2024-12-02 12:41:00|182035.3|181945.3|182034.8|181944.8|182035.8|181945.8|182034.3|181944.3|5
1733143270000|2024-12-02 12:41:10|182034.6|181944.6|182026.1|181936.1|182036.9|181946.9|182024.2|181934.2|19
1733143280000|2024-12-02 12:41:20|182027.9|181937.9|182025.1|181935.1|182027.9|181937.9|182023.3|181933.3|15
1733143290000|2024-12-02 12:41:30|182026.3|181936.3|182028.3|181938.3|182028.3|181938.3|182026.3|181936.3|3
1733143300000|2024-12-02 12:41:40|182029.8|181939.8|182026.9|181936.9|182044.4|181954.4|182023.7|181933.7|20
1733143310000|2024-12-02 12:41:50|182026.6|181936.6|182025.9|181935.9|182031.1|181941.1|182021.9|181931.9|14
1733143320000|2024-12-02 12:42:00|182017.5|181927.5|181972.3|181882.3|182017.5|181927.5|181968.6|181878.6|21
1733143330000|2024-12-02 12:42:10|181974|181884|181943.6|181853.6|181974|181884|181943.6|181853.6|5
1733143340000|2024-12-02 12:42:20|181945.4|181855.4|181971.8|181881.8|181977.4|181887.4|181944.4|181854.4|17
1733143350000|2024-12-02 12:42:30|181974.6|181884.6|181977.5|181887.5|181977.5|181887.5|181972.5|181882.5|11
1733143360000|2024-12-02 12:42:40|181977.3|181887.3|181969.9|181879.9|181977.4|181887.4|181969.9|181879.9|6
1733143370000|2024-12-02 12:42:50|181968.9|181878.9|182029.2|181939.2|182042|181952|181968.9|181878.9|18
1733143380000|2024-12-02 12:43:00|182026.9|181936.9|182038.2|181948.2|182044.6|181954.6|182001.3|181911.3|18
1733143390000|2024-12-02 12:43:10|182045.1|181955.1|182042.7|181952.7|182045.9|181955.9|182039.2|181949.2|11
1733143400000|2024-12-02 12:43:20|182044.1|181954.1|182039.8|181949.8|182044.9|181954.9|182038.2|181948.2|16
1733143410000|2024-12-02 12:43:30|182041.3|181951.3|182039.1|181949.1|182041.3|181951.3|182039.1|181949.1|12
1733143420000|2024-12-02 12:43:40|182032.3|181942.3|182047.2|181957.2|182047.5|181957.5|182032.3|181942.3|19
1733143430000|2024-12-02 12:43:50|182045.7|181955.7|182042.7|181952.7|182046.7|181956.7|182038.9|181948.9|7
1733143440000|2024-12-02 12:44:00|182043.6|181953.6|182022|181932|182043.7|181953.7|182021|181931|19
1733143450000|2024-12-02 12:44:10|182023.7|181933.7|182017|181927|182023.7|181933.7|182005.6|181915.6|17
1733143460000|2024-12-02 12:44:20|182017.8|181927.8|182017.5|181927.5|182018.5|181928.5|182014.8|181924.8|12
1733143470000|2024-12-02 12:44:30|182015.5|181925.5|181981.3|181891.3|182015.5|181925.5|181964.2|181874.2|24
1733143480000|2024-12-02 12:44:40|181979.3|181889.3|181977|181887|181981.9|181891.9|181970.6|181880.6|19
1733143490000|2024-12-02 12:44:50|181975.5|181885.5|181985.9|181895.9|181988.9|181898.9|181971.2|181881.2|11
1733143500000|2024-12-02 12:45:00|181988.7|181898.7|181985.8|181895.8|181995.8|181905.8|181985.8|181895.8|8
1733143510000|2024-12-02 12:45:10|181983.6|181893.6|181975.8|181885.8|181983.6|181893.6|181974|181884|7
1733143520000|2024-12-02 12:45:20|181974.5|181884.5|181975.8|181885.8|181977.1|181887.1|181971.1|181881.1|12
1733143530000|2024-12-02 12:45:30|181971.1|181881.1|181976.3|181886.3|181976.3|181886.3|181971.1|181881.1|4
1733143540000|2024-12-02 12:45:40|181974.2|181884.2|181965.4|181875.4|181974.2|181884.2|181959.2|181869.2|18
1733143550000|2024-12-02 12:45:50|181965.2|181875.2|181967.2|181877.2|181970.9|181880.9|181964.9|181874.9|8
1733143560000|2024-12-02 12:46:00|181964.5|181874.5|181967.5|181877.5|181970.5|181880.5|181963.5|181873.5|13
1733143570000|2024-12-02 12:46:10|181967.8|181877.8|181981.6|181891.6|181981.6|181891.6|181963.8|181873.8|13
1733143580000|2024-12-02 12:46:20|181978.3|181888.3|181998.3|181908.3|182000.6|181910.6|181978.3|181888.3|11
1733143590000|2024-12-02 12:46:30|182000|181910|182016.7|181926.7|182017.1|181927.1|181996.1|181906.1|18
1733143600000|2024-12-02 12:46:40|182017.2|181927.2|182042.3|181952.3|182045.2|181955.2|182010|181920|21
1733143610000|2024-12-02 12:46:50|182042|181952|182044.3|181954.3|182046.5|181956.5|182040.4|181950.4|20
1733143620000|2024-12-02 12:47:00|182045.7|181955.7|182040.5|181950.5|182046.8|181956.8|182036.9|181946.9|20
1733143630000|2024-12-02 12:47:10|182038.9|181948.9|182048.7|181958.7|182051.4|181961.4|182038.9|181948.9|9
1733143640000|2024-12-02 12:47:20|182052|181962|182055.2|181965.2|182058.2|181968.2|182051.2|181961.2|14
1733143650000|2024-12-02 12:47:30|182053.2|181963.2|182050.4|181960.4|182056.9|181966.9|182050.4|181960.4|15
1733143660000|2024-12-02 12:47:40|182049.4|181959.4|182050.8|181960.8|182055.3|181965.3|182049.4|181959.4|12
1733143670000|2024-12-02 12:47:50|182053.6|181963.6|182056.9|181966.9|182063.3|181973.3|182049.7|181959.7|18
1733143680000|2024-12-02 12:48:00|182055.5|181965.5|182046.2|181956.2|182055.5|181965.5|182035.7|181945.7|10
1733143690000|2024-12-02 12:48:10|182042.7|181952.7|182034.3|181944.3|182045.2|181955.2|182034.3|181944.3|20
1733143700000|2024-12-02 12:48:20|182036.8|181946.8|182027.5|181937.5|182038|181948|182023.7|181933.7|19
1733143710000|2024-12-02 12:48:30|182026.3|181936.3|182025.8|181935.8|182028.6|181938.6|182023.3|181933.3|7
1733143720000|2024-12-02 12:48:40|182026|181936|182036.1|181946.1|182041|181951|182024.1|181934.1|16
1733143730000|2024-12-02 12:48:50|182038.6|181948.6|182036.7|181946.7|182038.8|181948.8|182036.4|181946.4|11
1733143740000|2024-12-02 12:49:00|182036.6|181946.6|182043.1|181953.1|182045.8|181955.8|182036.1|181946.1|6
1733143750000|2024-12-02 12:49:10|182044.7|181954.7|182039.5|181949.5|182047.1|181957.1|182039.5|181949.5|6
1733143760000|2024-12-02 12:49:20|182043|181953|182041.4|181951.4|182048.8|181958.8|182039|181949|14
1733143770000|2024-12-02 12:49:30|182045.6|181955.6|182047.7|181957.7|182052|181962|182043.3|181953.3|7
1733143780000|2024-12-02 12:49:40|182046.7|181956.7|182098.3|182008.3|182114.1|182024.1|182046.7|181956.7|14
1733143790000|2024-12-02 12:49:50|182098.6|182008.6|182079.2|181989.2|182098.6|182008.6|182068.6|181978.6|14
1733143800000|2024-12-02 12:50:00|182079.7|181989.7|182074.9|181984.9|182082|181992|182070.9|181980.9|11
1733143810000|2024-12-02 12:50:10|182084.9|181994.9|182060.7|181970.7|182089.4|181999.4|182060.2|181970.2|20
1733143820000|2024-12-02 12:50:20|182058|181968|182062.6|181932.6|182066.9|181971.2|182046.8|181932.1|18
1733143830000|2024-12-02 12:50:30|182058.8|181928.8|182054|181924|182058.8|181928.8|182049.9|181919.9|7
1733143840000|2024-12-02 12:50:40|182053.7|181923.7|182054|181924|182056.7|181926.7|182053.7|181923.7|6
1733143850000|2024-12-02 12:50:50|182056.5|181926.5|182063.3|181933.3|182064|181934|182056.2|181926.2|9
1733143860000|2024-12-02 12:51:00|182063.7|181933.7|182056.1|181926.1|182063.7|181933.7|182055.1|181925.1|9
1733143870000|2024-12-02 12:51:10|182056.4|181926.4|182055.1|181925.1|182060.6|181930.6|182051|181921|9
1733143880000|2024-12-02 12:51:20|182055.3|181925.3|182059.3|181929.3|182064.3|181934.3|182053.8|181923.8|12
1733143890000|2024-12-02 12:51:30|182058.8|181928.8|182054.8|181924.8|182061.3|181931.3|182052|181922|16
1733143900000|2024-12-02 12:51:40|182058.3|181928.3|182058.5|181928.5|182069.5|181939.5|182055.3|181925.3|9
1733143910000|2024-12-02 12:51:50|182058|181928|182072|181942|182078.3|181948.3|182058|181928|12
1733143920000|2024-12-02 12:52:00|182071.3|181941.3|182071.8|181941.8|182071.8|181941.8|182071.3|181941.3|2
1733143930000|2024-12-02 12:52:10|182072.3|181942.3|182072.3|181942.3|182077|181947|182070.8|181940.8|12
1733143940000|2024-12-02 12:52:20|182072|181942|182070|181940|182077.8|181947.8|182070|181940|8
1733143950000|2024-12-02 12:52:30|182071|181941|182077.6|181987.6|182078.8|181988.8|182058|181941|14
1733143960000|2024-12-02 12:52:40|182080.8|181990.8|182085.6|181995.6|182088.8|181998.8|182080.8|181990.8|16
1733143970000|2024-12-02 12:52:50|182082.6|181992.6|182061.2|181971.2|182084.3|181994.3|182061.2|181971.2|13
1733143980000|2024-12-02 12:53:00|182061.7|181971.7|182040.6|181950.6|182075.2|181985.2|182013.4|181923.4|29
1733143990000|2024-12-02 12:53:10|182042.6|181952.6|182043.3|181953.3|182047.1|181957.1|182036.5|181946.5|28
1733144000000|2024-12-02 12:53:20|182043.1|181953.1|182071.5|181981.5|182071.5|181981.5|182042.6|181952.6|17
1733144010000|2024-12-02 12:53:30|182067.7|181977.7|182082|181992|182097.1|182007.1|182067.7|181977.7|25
1733144020000|2024-12-02 12:53:40|182083.5|181993.5|182099.2|182009.2|182108.8|182018.8|182083.5|181993.5|12
1733144030000|2024-12-02 12:53:50|182104.9|182014.9|182108.6|182018.6|182117.6|182027.6|182101.9|182011.9|10
1733144040000|2024-12-02 12:54:00|182104.9|182014.9|182104.6|182014.6|182108.3|182018.3|182103.1|182013.1|10
1733144050000|2024-12-02 12:54:10|182103.1|182013.1|182107.4|182017.4|182113.6|182023.6|182095.8|182005.8|14
1733144060000|2024-12-02 12:54:20|182108|182018|182109.4|182019.4|182113.7|182023.7|182103.8|182013.8|25
1733144070000|2024-12-02 12:54:30|182107.7|182017.7|182107.7|182017.7|182116.2|182026.2|182102.5|182012.5|19
1733144080000|2024-12-02 12:54:40|182109.4|182019.4|182110.2|182020.2|182124.2|182034.2|182109.4|182019.4|18
1733144090000|2024-12-02 12:54:50|182106.7|182016.7|182101.9|182011.9|182106.7|182016.7|182099.2|182009.2|8
1733144100000|2024-12-02 12:55:00|182108|182018|182109.2|182019.2|182110.7|182020.7|182107.7|182017.7|5
1733144110000|2024-12-02 12:55:10|182108|182018|182109.2|182019.2|182113.2|182023.2|182108|182018|9
1733144120000|2024-12-02 12:55:20|182107.7|182017.7|182107.7|182017.7|182110.7|182020.7|182107.7|182017.7|3
1733144130000|2024-12-02 12:55:30|182108.2|182018.2|182100.9|182010.9|182108.2|182018.2|182099.9|182009.9|13
1733144140000|2024-12-02 12:55:40|182101.3|182011.3|182100.8|182010.8|182101.3|182011.3|182099.5|182009.5|6
1733144150000|2024-12-02 12:55:50|182097.6|182007.6|182097.6|182007.6|182097.6|182007.6|182097.6|182007.6|1
1733144160000|2024-12-02 12:56:00|182099.4|182009.4|182065|181975|182099.4|182009.4|182061.8|181971.8|11
1733144170000|2024-12-02 12:56:10|182065.1|181975.1|182065.1|181975.1|182069.9|181979.9|182065|181975|14
1733144180000|2024-12-02 12:56:20|182065.3|181975.3|182061.7|181971.7|182067|181977|182057.5|181967.5|18
1733144190000|2024-12-02 12:56:30|182063.4|181973.4|182068.7|181978.7|182074.3|181984.3|182060.9|181970.9|24
1733144200000|2024-12-02 12:56:40|182066.9|181976.9|182121.4|182031.4|182121.4|182031.4|182063.6|181973.6|18
1733144210000|2024-12-02 12:56:50|182115.2|182025.2|182111.9|182021.9|182121.1|182031.1|182103.3|182013.3|27
1733144220000|2024-12-02 12:57:00|182108.7|182018.7|182115.6|182025.6|182117.7|182027.7|182107.6|182017.6|26
1733144230000|2024-12-02 12:57:10|182110.4|182020.4|182110.1|182020.1|182117.6|182027.6|182110.1|182020.1|10
1733144240000|2024-12-02 12:57:20|182111.9|182021.9|182110.8|182020.8|182120|182030|182110.6|182020.6|10
1733144250000|2024-12-02 12:57:30|182108.9|182018.9|182103.1|182013.1|182108.9|182018.9|182103.1|182013.1|6
1733144260000|2024-12-02 12:57:40|182103.4|182013.4|182110.2|182020.2|182110.2|182020.2|182102.6|182012.6|5
1733144270000|2024-12-02 12:57:50|182108.2|182018.2|182084|181994|182108.2|182018.2|182084|181994|12
1733144280000|2024-12-02 12:58:00|182083.1|181993.1|182052.7|181962.7|182083.1|181993.1|182052.7|181962.7|26
1733144290000|2024-12-02 12:58:10|182050.6|181960.6|182049.5|181959.5|182054.5|181964.5|182047.6|181957.6|13
1733144300000|2024-12-02 12:58:20|182050|181960|182041.3|181951.3|182050|181960|182038.2|181948.2|19
1733144310000|2024-12-02 12:58:30|182042|181952|182042|181952|182053.9|181963.9|182033.6|181943.6|24
1733144320000|2024-12-02 12:58:40|182045.9|181955.9|182016.5|181926.5|182045.9|181955.9|182014.3|181924.3|17
1733144330000|2024-12-02 12:58:50|182014.7|181924.7|182003.4|181913.4|182014.7|181924.7|181998.1|181908.1|17
1733144340000|2024-12-02 12:59:00|182006.9|181916.9|182030.6|181940.6|182033|181943|182006.9|181916.9|19
1733144350000|2024-12-02 12:59:10|182032.5|181942.5|182036.2|181946.2|182040.2|181950.2|182022.6|181932.6|10
1733144360000|2024-12-02 12:59:20|182033.7|181943.7|182036.8|181946.8|182038.6|181948.6|182033.7|181943.7|4
1733144370000|2024-12-02 12:59:30|182039.8|181949.8|182039.4|181949.4|182041.6|181951.6|182033.1|181943.1|14
1733144380000|2024-12-02 12:59:40|182037.6|181947.6|182038.1|181948.1|182040.1|181950.1|182033.9|181943.9|10
1733144390000|2024-12-02 12:59:50|182036|181946|182038|181948|182039.6|181949.6|182032.6|181942.6|5
1733144400000|2024-12-02 13:00:00|182044.4|181954.4|182027|181937|182044.9|181954.9|182026|181936|18
1733144410000|2024-12-02 13:00:10|182013|181923|181992.6|181902.6|182013|181923|181981.8|181891.8|32
1733144420000|2024-12-02 13:00:20|181992.3|181902.3|181971|181881|181996.5|181906.5|181971|181881|27
1733144430000|2024-12-02 13:00:30|181973|181883|181959.7|181869.7|181973|181883|181957.2|181867.2|22
1733144440000|2024-12-02 13:00:40|181962|181872|181959.6|181869.6|181962.2|181872.2|181951|181861|25
1733144450000|2024-12-02 13:00:50|181962.6|181872.6|181935.2|181845.2|181962.6|181872.6|181926.7|181836.7|33
1733144460000|2024-12-02 13:01:00|181931.8|181841.8|181949.7|181859.7|181960.2|181870.2|181931.8|181841.8|26
1733144470000|2024-12-02 13:01:10|181953.7|181863.7|181971.4|181881.4|181971.4|181881.4|181953|181863|24
1733144480000|2024-12-02 13:01:20|181975.3|181885.3|181977.6|181887.6|181986.9|181896.9|181975.3|181885.3|24
1733144490000|2024-12-02 13:01:30|181981.4|181891.4|181985.7|181895.7|181992.6|181902.6|181970.7|181880.7|28
1733144500000|2024-12-02 13:01:40|181987.9|181897.9|181983.3|181893.3|181992.1|181902.1|181979.7|181889.7|30
1733144510000|2024-12-02 13:01:50|181986.8|181896.8|181941|181811|181995.1|181905.1|181941|181811|22
1733144520000|2024-12-02 13:02:00|181922|181792|181953.3|181823.3|181953.3|181823.3|181921.3|181791.3|22
1733144530000|2024-12-02 13:02:10|181951.3|181821.3|181942.4|181812.4|181951.3|181821.3|181942.4|181812.4|11
1733144540000|2024-12-02 13:02:20|181942|181812|181908.9|181778.9|181942|181812|181900.5|181770.5|10
1733144550000|2024-12-02 13:02:30|181905.5|181775.5|181917.5|181787.5|181921.8|181791.8|181901.9|181771.9|10
1733144560000|2024-12-02 13:02:40|181918.8|181788.8|181917.2|181787.2|181920.2|181790.2|181916.2|181786.2|6
1733144570000|2024-12-02 13:02:50|181916.5|181786.5|181915.3|181825.3|181917.2|181825.3|181903.4|181773.4|6
1733144600000|2024-12-02 13:03:20|181913|181823|181901.8|181771.8|181913|181823|181901.8|181771.8|5
1733144610000|2024-12-02 13:03:30|181902|181772|181905.8|181775.8|181910.9|181780.9|181902|181772|8
1733144620000|2024-12-02 13:03:40|181910.7|181780.7|181910.7|181780.7|181910.7|181780.7|181905|181775|7
1733144630000|2024-12-02 13:03:50|181909|181779|181905.8|181775.8|181913|181783|181905.8|181775.8|14
1733144640000|2024-12-02 13:04:00|181905.3|181775.3|181902.1|181772.1|181905.3|181775.3|181901.6|181771.6|3
1733144650000|2024-12-02 13:04:10|181916.8|181826.8|181906.1|181776.1|181916.8|181826.8|181890.9|181776.1|8
1733144660000|2024-12-02 13:04:20|181906.6|181776.6|181907.6|181777.6|181907.6|181777.6|181905.3|181775.3|6
1733144670000|2024-12-02 13:04:30|181907.9|181777.9|181906.6|181776.6|181907.9|181777.9|181905.6|181775.6|5
1733144680000|2024-12-02 13:04:40|181907.6|181777.6|181888|181798|181907.9|181800|181882|181777.6|12
1733144690000|2024-12-02 13:04:50|181884.5|181794.5|181882.5|181792.5|181888|181798|181882.5|181792.5|10
1733144700000|2024-12-02 13:05:00|181888|181798|181888.9|181798.9|181888.9|181798.9|181882|181792|12
1733144710000|2024-12-02 13:05:10|181890.9|181800.9|181889.6|181799.6|181891.2|181801.2|181889.2|181799.2|6
1733144720000|2024-12-02 13:05:20|181890.9|181800.9|181895.2|181805.2|181897.8|181807.8|181889.6|181799.6|11
1733144730000|2024-12-02 13:05:30|181894.5|181804.5|181897.8|181807.8|181899.2|181809.2|181894.5|181804.5|6
1733144740000|2024-12-02 13:05:40|181895.8|181805.8|181927.2|181797.2|181934.1|181841.7|181895|181797.2|15
1733144750000|2024-12-02 13:05:50|181922.3|181792.3|181922.5|181792.5|181922.8|181792.8|181916|181786|19
1733144760000|2024-12-02 13:06:00|181914|181784|181922.5|181792.5|181924.2|181794.2|181914|181784|15
1733144770000|2024-12-02 13:06:10|181923.7|181793.7|181925.3|181795.3|181925.7|181795.7|181923.7|181793.7|8
1733144780000|2024-12-02 13:06:20|181925.5|181795.5|181930.6|181800.6|181932.6|181802.6|181925.3|181795.3|11
1733144790000|2024-12-02 13:06:30|181931.6|181801.6|181931.6|181801.6|181933.1|181803.1|181931.6|181801.6|10
1733144800000|2024-12-02 13:06:40|181931.1|181801.1|181931.1|181801.1|181931.9|181801.9|181929.9|181799.9|11
1733144810000|2024-12-02 13:06:50|181931.4|181801.4|181922.9|181792.9|181932.5|181802.5|181922.9|181792.9|7
1733144820000|2024-12-02 13:07:00|181925.1|181795.1|181891|181801|181925.8|181807|181888.1|181780.8|24
1733144830000|2024-12-02 13:07:10|181890|181800|181890.3|181800.3|181893.6|181803.6|181886.5|181796.5|14
1733144840000|2024-12-02 13:07:20|181893.1|181803.1|181883.4|181793.4|181893.1|181803.1|181883.4|181793.4|9
1733144850000|2024-12-02 13:07:30|181886.9|181796.9|181929.8|181839.8|181929.8|181839.8|181884.2|181794.2|9
1733144860000|2024-12-02 13:07:40|181933.6|181843.6|181906.9|181816.9|181933.6|181843.6|181906.7|181816.7|13
1733144870000|2024-12-02 13:07:50|181906.7|181816.7|181889.5|181799.5|181909.9|181819.9|181886.5|181796.5|12
1733144880000|2024-12-02 13:08:00|181885.8|181795.8|181881.7|181791.7|181889.1|181799.1|181881.7|181791.7|9
1733144890000|2024-12-02 13:08:10|181881.2|181791.2|181880.9|181790.9|181907.3|181817.3|181879.7|181789.7|16
1733144900000|2024-12-02 13:08:20|181884.7|181794.7|181889|181799|181894.2|181804.2|181880.9|181790.9|9
1733144910000|2024-12-02 13:08:30|181886.8|181796.8|181884.7|181794.7|181889|181799|181884.7|181794.7|7
1733144920000|2024-12-02 13:08:40|181886|181796|181874.5|181784.5|181886|181796|181874.5|181784.5|5
1733144930000|2024-12-02 13:08:50|181868.8|181778.8|181866.8|181776.8|181873|181783|181866.8|181776.8|8
1733144940000|2024-12-02 13:09:00|181865|181775|181866.8|181776.8|181867|181777|181864.3|181774.3|7
1733144950000|2024-12-02 13:09:10|181866.3|181776.3|181866.8|181776.8|181866.8|181776.8|181864.3|181774.3|5
1733144960000|2024-12-02 13:09:20|181866.3|181776.3|181866.5|181776.5|181866.5|181776.5|181862|181772|6
1733144970000|2024-12-02 13:09:30|181865|181775|181866|181776|181867.5|181777.5|181865|181775|7
1733144980000|2024-12-02 13:09:40|181871.5|181781.5|181865.5|181775.5|181871.5|181781.5|181862|181772|5
1733144990000|2024-12-02 13:09:50|181867.6|181777.6|181867.6|181777.6|181867.6|181777.6|181867.6|181777.6|1
1733145000000|2024-12-02 13:10:00|181874.1|181784.1|181874.1|181784.1|181874.1|181784.1|181874.1|181784.1|1
1733145010000|2024-12-02 13:10:10|181874.8|181784.8|181888.9|181798.9|181891|181801|181866|181776|16
1733145020000|2024-12-02 13:10:20|181891.5|181801.5|181887|181797|181892.5|181802.5|181885.8|181795.8|11
1733145030000|2024-12-02 13:10:30|181887.3|181797.3|181880.8|181790.8|181887.3|181797.3|181880.3|181790.3|11
1733145040000|2024-12-02 13:10:40|181881.1|181791.1|181882.5|181792.5|181884.3|181794.3|181880.8|181790.8|11
1733145050000|2024-12-02 13:10:50|181834.4|181744.4|181807.4|181717.4|181834.4|181744.4|181807.4|181717.4|16
1733145060000|2024-12-02 13:11:00|181807.2|181717.2|181785|181695|181818.8|181728.8|181785|181695|20
1733145070000|2024-12-02 13:11:10|181790.5|181700.5|181814.1|181684.1|181816.6|181700.5|181784.9|181673.8|28
1733145080000|2024-12-02 13:11:20|181814.4|181684.4|181830.7|181700.7|181837|181707|181807.1|181677.1|18
1733145090000|2024-12-02 13:11:30|181831.2|181701.2|181831.7|181701.7|181836|181706|181824.7|181694.7|20
1733145100000|2024-12-02 13:11:40|181830.7|181700.7|181811|181721|181830.7|181729.7|181804.8|181698.6|24
1733145110000|2024-12-02 13:11:50|181810.8|181720.8|181769.5|181679.5|181810.8|181720.8|181755.5|181665.5|24
1733145120000|2024-12-02 13:12:00|181765.8|181675.8|181762|181672|181766.4|181676.4|181758.4|181668.4|13
1733145130000|2024-12-02 13:12:10|181759.8|181669.8|181754.9|181664.9|181762.2|181672.2|181754.6|181664.6|9
1733145140000|2024-12-02 13:12:20|181756.3|181666.3|181853.3|181763.3|181855.3|181765.3|181756.3|181666.3|18
1733145150000|2024-12-02 13:12:30|181857|181767|181865.7|181775.7|181874.1|181784.1|181857|181767|22
1733145160000|2024-12-02 13:12:40|181863.5|181773.5|181859.4|181769.4|181867.4|181777.4|181859.4|181769.4|18
1733145170000|2024-12-02 13:12:50|181856.9|181766.9|181857.1|181767.1|181859.2|181769.2|181856.4|181766.4|10
1733145180000|2024-12-02 13:13:00|181844.9|181754.9|181863.3|181773.3|181868.3|181778.3|181840.8|181750.8|13
1733145190000|2024-12-02 13:13:10|181858.5|181768.5|181866.8|181776.8|181866.8|181776.8|181856.5|181766.5|10
1733145200000|2024-12-02 13:13:20|181868.8|181778.8|181875|181785|181875|181785|181866.2|181776.2|8
1733145210000|2024-12-02 13:13:30|181877.2|181787.2|181869.9|181779.9|181877.2|181787.2|181869.9|181779.9|9
1733145220000|2024-12-02 13:13:40|181873.4|181783.4|181874|181784|181875.8|181785.8|181870.7|181780.7|14
1733145230000|2024-12-02 13:13:50|181877.8|181787.8|181882.6|181792.6|181882.8|181792.8|181877.8|181787.8|7
1733145240000|2024-12-02 13:14:00|181885.3|181795.3|181878.3|181788.3|181885.3|181795.3|181877|181787|7
1733145250000|2024-12-02 13:14:10|181873.5|181783.5|181862.9|181772.9|181875.8|181785.8|181862.9|181772.9|10
1733145260000|2024-12-02 13:14:20|181865|181775|181873|181783|181876.7|181786.7|181864.2|181774.2|9
1733145270000|2024-12-02 13:14:30|181872.8|181782.8|181879.1|181789.1|181881.6|181791.6|181872.8|181782.8|11
1733145280000|2024-12-02 13:14:40|181878.8|181788.8|181874.2|181784.2|181880.7|181790.7|181872.4|181782.4|9
1733145290000|2024-12-02 13:14:50|181874.5|181784.5|181867.4|181777.4|181875.8|181785.8|181865.5|181775.5|14
1733145300000|2024-12-02 13:15:00|181866.8|181776.8|181871.8|181781.8|181872.1|181782.1|181866.8|181776.8|9
1733145310000|2024-12-02 13:15:10|181869.7|181779.7|181867.5|181777.5|181871.3|181781.3|181861.2|181771.2|9
1733145320000|2024-12-02 13:15:20|181866.3|181776.3|181874.7|181784.7|181875.5|181785.5|181860.7|181770.7|17
1733145330000|2024-12-02 13:15:30|181875|181785|181876.2|181786.2|181883.7|181793.7|181875|181785|14
1733145340000|2024-12-02 13:15:40|181880.2|181790.2|181865.4|181775.4|181880.2|181790.2|181863|181773|17
1733145350000|2024-12-02 13:15:50|181865.5|181775.5|181869.5|181779.5|181870.8|181780.8|181859.5|181769.5|19
1733145360000|2024-12-02 13:16:00|181867.6|181777.6|181877.2|181787.2|181877.2|181787.2|181866.1|181776.1|14
1733145370000|2024-12-02 13:16:10|181875.6|181785.6|181875.6|181785.6|181875.6|181785.6|181874.3|181784.3|7
1733145380000|2024-12-02 13:16:20|181873.4|181783.4|181875|181785|181875.2|181785.2|181873.4|181783.4|6
1733145390000|2024-12-02 13:16:30|181874.2|181784.2|181824.2|181734.2|181874.2|181784.2|181824|181734|22
1733145400000|2024-12-02 13:16:40|181824|181734|181813.2|181723.2|181824|181734|181803.9|181713.9|17
1733145410000|2024-12-02 13:16:50|181815.8|181725.8|181810.4|181720.4|181815.8|181725.8|181805.4|181715.4|6
1733145420000|2024-12-02 13:17:00|181806.3|181716.3|181779.7|181689.7|181806.3|181716.3|181770.3|181680.3|16
1733145430000|2024-12-02 13:17:10|181778.9|181688.9|181778.5|181688.5|181780.9|181690.9|181778.5|181688.5|9
1733145440000|2024-12-02 13:17:20|181779.4|181689.4|181797.6|181707.6|181797.6|181707.6|181778.5|181688.5|11
1733145450000|2024-12-02 13:17:30|181797.8|181707.8|181812.9|181722.9|181817.3|181727.3|181797.8|181707.8|16
1733145460000|2024-12-02 13:17:40|181812.3|181722.3|181877|181787|181877|181787|181812.3|181722.3|12
1733145470000|2024-12-02 13:17:50|181875.5|181785.5|181879.1|181789.1|181881.7|181791.7|181875.5|181785.5|8
1733145480000|2024-12-02 13:18:00|181877.5|181787.5|181876.1|181786.1|181877.5|181787.5|181874.8|181784.8|3
1733145490000|2024-12-02 13:18:10|181874.6|181784.6|181874|181784|181877.7|181787.7|181870.8|181780.8|11
1733145500000|2024-12-02 13:18:20|181870.3|181780.3|181819|181729|181870.3|181780.3|181814.5|181724.5|27
1733145510000|2024-12-02 13:18:30|181819.4|181729.4|181819.9|181729.9|181823|181733|181814.8|181724.8|7
1733145520000|2024-12-02 13:18:40|181818|181728|181828.2|181738.2|181838.4|181748.4|181809.7|181719.7|22
1733145530000|2024-12-02 13:18:50|181828.4|181738.4|181862.6|181772.6|181862.6|181772.6|181820.4|181730.4|23
1733145540000|2024-12-02 13:19:00|181864.6|181774.6|181867.9|181777.9|181882.3|181792.3|181854.1|181764.1|23
1733145550000|2024-12-02 13:19:10|181868.9|181778.9|181869.1|181779.1|181879.5|181789.5|181866.2|181776.2|13
1733145560000|2024-12-02 13:19:20|181873.3|181783.3|181852.6|181762.6|181873.3|181783.3|181851.8|181761.8|16
1733145570000|2024-12-02 13:19:30|181853.6|181763.6|181856|181766|181859|181769|181851.8|181761.8|8
1733145580000|2024-12-02 13:19:40|181862.1|181772.1|181880.9|181790.9|181880.9|181790.9|181861.5|181771.5|20
1733145590000|2024-12-02 13:19:50|181883.4|181793.4|181870.4|181780.4|181883.4|181793.4|181867.8|181777.8|9
1733145600000|2024-12-02 13:20:00|181873.7|181783.7|181884.2|181794.2|181886.8|181796.8|181873.7|181783.7|13
1733145610000|2024-12-02 13:20:10|181882.5|181792.5|181871.8|181781.8|181882.5|181792.5|181871.8|181781.8|14
1733145620000|2024-12-02 13:20:20|181875.6|181785.6|181867.9|181777.9|181877|181787|181867.9|181777.9|24
1733145630000|2024-12-02 13:20:30|181871.2|181781.2|181877.2|181787.2|181877.7|181787.7|181871.1|181781.1|15
1733145640000|2024-12-02 13:20:40|181873.2|181783.2|181873.2|181783.2|181875.8|181785.8|181872.4|181782.4|8
1733145650000|2024-12-02 13:20:50|181875.5|181785.5|181875.8|181785.8|181876.7|181786.7|181875|181785|8
1733145660000|2024-12-02 13:21:00|181876.7|181786.7|181890|181800|181892.9|181802.9|181873.9|181783.9|13
1733145670000|2024-12-02 13:21:10|181892.5|181802.5|181882|181792|181892.5|181802.5|181882|181792|13
1733145680000|2024-12-02 13:21:20|181882.5|181792.5|181882.7|181792.7|181885|181795|181882.5|181792.5|5
1733145690000|2024-12-02 13:21:30|181878.3|181788.3|181876.9|181786.9|181878.8|181788.8|181876.9|181786.9|7
1733145700000|2024-12-02 13:21:40|181876.7|181786.7|181877.2|181787.2|181879.3|181789.3|181876.6|181786.6|11
1733145710000|2024-12-02 13:21:50|181878.6|181788.6|181877.1|181787.1|181880.6|181790.6|181876.6|181786.6|11
1733145720000|2024-12-02 13:22:00|181871.2|181781.2|181873.2|181783.2|181875.5|181785.5|181859|181769|20
1733145730000|2024-12-02 13:22:10|181872.9|181782.9|181872.3|181782.3|181873.3|181783.3|181870.1|181780.1|9
1733145740000|2024-12-02 13:22:20|181872.7|181782.7|181876.4|181786.4|181876.4|181786.4|181867.5|181777.5|13
1733145750000|2024-12-02 13:22:30|181881.5|181791.5|181894.3|181804.3|181899.9|181809.9|181876.5|181786.5|14
1733145760000|2024-12-02 13:22:40|181898.8|181808.8|181938.4|181848.4|181945.6|181855.6|181893.3|181803.3|15
1733145770000|2024-12-02 13:22:50|181937.7|181847.7|181940|181850|181945.4|181855.4|181937.7|181847.7|9
1733145780000|2024-12-02 13:23:00|181939.8|181849.8|181960|181870|181966|181876|181935.4|181845.4|14
1733145790000|2024-12-02 13:23:10|181965.7|181875.7|181959.7|181869.7|181967|181877|181959.7|181869.7|7
1733145800000|2024-12-02 13:23:20|181957.7|181867.7|181957.7|181867.7|181957.7|181867.7|181957.7|181867.7|1
1733145810000|2024-12-02 13:23:30|181955.2|181865.2|181922.3|181832.3|181955.2|181865.2|181922.3|181832.3|6
1733145820000|2024-12-02 13:23:40|181919.1|181829.1|181923.1|181833.1|181928.3|181838.3|181919.1|181829.1|21
1733145830000|2024-12-02 13:23:50|181924.9|181834.9|181934.1|181844.1|181939.6|181849.6|181924.9|181834.9|12
1733145840000|2024-12-02 13:24:00|181933.9|181843.9|181941.4|181851.4|181945.1|181855.1|181931.5|181841.5|13
1733145850000|2024-12-02 13:24:10|181941.8|181851.8|181945.5|181855.5|181945.5|181855.5|181938.7|181848.7|9
1733145860000|2024-12-02 13:24:20|181936.9|181846.9|181940.1|181850.1|181949.8|181859.8|181932.4|181842.4|15
1733145870000|2024-12-02 13:24:30|181936.2|181846.2|181934.7|181844.7|181936.7|181846.7|181925.8|181835.8|16
1733145880000|2024-12-02 13:24:40|181931.1|181841.1|181928.3|181838.3|181937.4|181847.4|181922|181832|23
1733145890000|2024-12-02 13:24:50|181929.9|181839.9|181931.8|181841.8|181932.7|181842.7|181929.9|181839.9|14
1733145900000|2024-12-02 13:25:00|181930.1|181840.1|181926.9|181836.9|181934.1|181844.1|181916.1|181826.1|22
1733145910000|2024-12-02 13:25:10|181922.6|181832.6|181929.3|181839.3|181938.3|181848.3|181908.3|181818.3|20
1733145920000|2024-12-02 13:25:20|181929.1|181839.1|181927.8|181837.8|181935.8|181845.8|181918|181828|18
1733145930000|2024-12-02 13:25:30|181927.1|181837.1|181940.1|181850.1|181954.2|181864.2|181927.1|181837.1|11
1733145940000|2024-12-02 13:25:40|181939.9|181849.9|181940.1|181850.1|181940.1|181850.1|181939.8|181849.8|4
1733145950000|2024-12-02 13:25:50|181939.6|181849.6|181937.9|181847.9|181940.4|181850.4|181936.4|181846.4|10
1733145960000|2024-12-02 13:26:00|181945.9|181855.9|181941.4|181851.4|181945.9|181855.9|181941|181851|5
1733145970000|2024-12-02 13:26:10|181945.4|181855.4|181941.9|181851.9|181947.2|181857.2|181941.2|181851.2|6
1733145980000|2024-12-02 13:26:20|181942.4|181852.4|181935|181845|181944.7|181854.7|181930|181840|18
1733145990000|2024-12-02 13:26:30|181933.2|181843.2|181938.2|181848.2|181944.6|181854.6|181931.3|181841.3|18
1733146000000|2024-12-02 13:26:40|181936.7|181846.7|181939.1|181849.1|181947.1|181857.1|181926.4|181836.4|15
1733146010000|2024-12-02 13:26:50|181936.4|181846.4|181936.3|181846.3|181939|181849|181925.6|181835.6|13
1733146020000|2024-12-02 13:27:00|181933.7|181843.7|181927.8|181837.8|181937.1|181847.1|181927.8|181837.8|13
1733146030000|2024-12-02 13:27:10|181930.4|181840.4|181932.9|181842.9|181935.3|181845.3|181924.2|181834.2|17
1733146040000|2024-12-02 13:27:20|181931.2|181841.2|181939.1|181849.1|181950.6|181860.6|181931.2|181841.2|11
1733146050000|2024-12-02 13:27:30|181939.6|181849.6|181939.1|181849.1|181939.6|181849.6|181939.1|181849.1|2
1733146060000|2024-12-02 13:27:40|181937.5|181847.5|181929.1|181839.1|181940.8|181850.8|181927.3|181837.3|8
1733146070000|2024-12-02 13:27:50|181930.8|181840.8|181935.5|181845.5|181935.5|181845.5|181922.1|181832.1|20
1733146080000|2024-12-02 13:28:00|181933.7|181843.7|181948.8|181858.8|181956.7|181866.7|181933.7|181843.7|18
1733146090000|2024-12-02 13:28:10|181952.8|181862.8|181954.2|181864.2|181956.9|181866.9|181948.5|181858.5|9
1733146100000|2024-12-02 13:28:20|181956.4|181866.4|182034|181944|182041.4|181951.4|181954.4|181864.4|36
1733146110000|2024-12-02 13:28:30|182031.8|181941.8|182035|181945|182054.1|181964.1|182029.5|181939.5|26
1733146120000|2024-12-02 13:28:40|182038.5|181948.5|182023.2|181933.2|182038.5|181948.5|182019.3|181929.3|25
1733146130000|2024-12-02 13:28:50|182027|181937|182027.8|181937.8|182031.9|181941.9|182023|181933|12
1733146140000|2024-12-02 13:29:00|182028.1|181938.1|182021.8|181931.8|182028.1|181938.1|182016.4|181926.4|18
1733146150000|2024-12-02 13:29:10|182021|181931|182008|181918|182021|181931|182008|181918|16
1733146160000|2024-12-02 13:29:20|182000.8|181910.8|182012|181922|182018.3|181928.3|182000.8|181910.8|18
1733146170000|2024-12-02 13:29:30|182017.5|181927.5|182021.1|181931.1|182029.5|181939.5|182010.3|181920.3|18
1733146180000|2024-12-02 13:29:40|182017.5|181927.5|182018.7|181928.7|182026.1|181936.1|182013.4|181923.4|24
1733146190000|2024-12-02 13:29:50|182014.3|181924.3|182026|181936|182029.5|181939.5|182014.3|181924.3|20
1733146200000|2024-12-02 13:30:00|182030.2|181940.2|182028.9|181938.9|182030.7|181940.7|182019.5|181929.5|19
1733146210000|2024-12-02 13:30:10|182030.7|181940.7|182042.5|181952.5|182054.8|181964.8|182028.1|181938.1|25
1733146220000|2024-12-02 13:30:20|182047.7|181957.7|182056.1|181966.1|182059.2|181969.2|182043.2|181953.2|19
1733146230000|2024-12-02 13:30:30|182061.6|181971.6|182088.9|181998.9|182093.6|182003.6|182061.6|181971.6|28
1733146240000|2024-12-02 13:30:40|182090.1|182000.1|182093.2|182003.2|182093.2|182003.2|182081.4|181991.4|26
1733146250000|2024-12-02 13:30:50|182093.9|182003.9|182079.9|181989.9|182103.9|182013.9|182079.1|181989.1|29
1733146260000|2024-12-02 13:31:00|182077.2|181987.2|182072.1|181982.1|182085.6|181995.6|182062.3|181972.3|27
1733146270000|2024-12-02 13:31:10|182074.3|181984.3|182077.8|181987.8|182092.7|182002.7|182066.4|181976.4|22
1733146280000|2024-12-02 13:31:20|182075.8|181985.8|182078.9|181988.9|182082|181992|182064.6|181974.6|11
1733146290000|2024-12-02 13:31:30|182080.5|181990.5|182071.9|181981.9|182083.7|181993.7|182067.5|181977.5|9
1733146300000|2024-12-02 13:31:40|182070.4|181980.4|182087.4|181997.4|182087.4|181997.4|182065.7|181975.7|11
1733146310000|2024-12-02 13:31:50|182084.8|181994.8|182095.8|182005.8|182103.9|182013.9|182077.4|181987.4|25
1733146320000|2024-12-02 13:32:00|182095.9|182005.9|182108.7|182018.7|182116.4|182026.4|182093.6|182003.6|16
1733146330000|2024-12-02 13:32:10|182109.3|182019.3|182099.2|182009.2|182109.3|182019.3|182097.4|182007.4|7
1733146340000|2024-12-02 13:32:20|182100.2|182010.2|182100.2|182010.2|182105.7|182015.7|182098.7|182008.7|9
1733146350000|2024-12-02 13:32:30|182098.7|182008.7|182103.3|182013.3|182105|182015|182097.9|182007.9|17
1733146360000|2024-12-02 13:32:40|182099.2|182009.2|182106.2|182016.2|182116.2|182026.2|182099.2|182009.2|15
1733146370000|2024-12-02 13:32:50|182107.1|182017.1|182098.7|182008.7|182109.8|182019.8|182097.7|182007.7|21
1733146380000|2024-12-02 13:33:00|182098.4|182008.4|182107.1|182017.1|182113.8|182023.8|182098.4|182008.4|16
1733146390000|2024-12-02 13:33:10|182112.8|182022.8|182102.9|181972.9|182115.1|182025.1|182093.1|181972.9|17
1733146400000|2024-12-02 13:33:20|182098.9|181968.9|182113.5|181983.5|182115.8|181985.8|182098.9|181968.9|10
1733146410000|2024-12-02 13:33:30|182119.1|181989.1|182104.4|182014.4|182119.1|182018.4|182100.1|181989.1|12
1733146420000|2024-12-02 13:33:40|182100.9|182010.9|182104.4|182014.4|182124.1|182016.4|182100.4|181990.1|11
1733146430000|2024-12-02 13:33:50|182103.4|182013.4|182113.4|181983.4|182123.1|182016.1|182100.1|181983.4|16
1733146440000|2024-12-02 13:34:00|182113.1|181983.1|182110.3|181980.3|182115.4|181985.4|182105.6|181975.6|13
1733146450000|2024-12-02 13:34:10|182120.5|181990.5|182113.1|181983.1|182120.5|181990.5|182108.1|181978.1|10
1733146460000|2024-12-02 13:34:20|182110.1|181980.1|182107.1|181977.1|182110.6|181980.6|182105.4|181975.4|12
1733146470000|2024-12-02 13:34:30|182106.6|181976.6|182082.7|181952.7|182106.6|181976.6|182082.2|181952.2|14
1733146480000|2024-12-02 13:34:40|182082.2|181952.2|182074.3|181944.3|182084.2|181954.2|182074.3|181944.3|9
1733146490000|2024-12-02 13:34:50|182074|181944|182074.3|181944.3|182076.5|181946.5|182070.8|181940.8|17
1733146500000|2024-12-02 13:35:00|182074|181944|182080.8|181950.8|182087.7|181957.7|182073.3|181943.3|17
1733146510000|2024-12-02 13:35:10|182074.8|181944.8|182084.2|181954.2|182084.5|181954.5|182074.8|181944.8|8
1733146520000|2024-12-02 13:35:20|182084|181954|182079.7|181949.7|182095.5|181965.5|182078|181948|12
1733146530000|2024-12-02 13:35:30|182078.2|181948.2|182088.7|181958.7|182088.7|181958.7|182076.7|181946.7|11
1733146540000|2024-12-02 13:35:40|182091.9|181961.9|182078.9|181948.9|182091.9|181961.9|182078.9|181948.9|6
1733146550000|2024-12-02 13:35:50|182078.6|181948.6|182045.9|181915.9|182082.7|181957.6|182016.3|181915.9|24
1733146560000|2024-12-02 13:36:00|182010.9|181920.9|181993.2|181903.2|182062.2|181932.2|181992.7|181902.7|14
1733146570000|2024-12-02 13:36:10|181992.7|181902.7|181983.3|181893.3|181992.7|181902.7|181977.5|181887.5|17
1733146580000|2024-12-02 13:36:20|181986.3|181896.3|181948.9|181858.9|181986.3|181896.3|181948.9|181858.9|10
1733146590000|2024-12-02 13:36:30|181952.9|181862.9|181984.2|181894.2|181984.2|181894.2|181948.9|181858.9|6
1733146600000|2024-12-02 13:36:40|181990.8|181900.8|182030.1|181940.1|182036.6|181946.6|181974.4|181884.4|21
1733146610000|2024-12-02 13:36:50|182032.1|181942.1|182030.6|181940.6|182039.6|181949.6|182023.4|181933.4|16
1733146620000|2024-12-02 13:37:00|182034.6|181944.6|182032.4|181942.4|182034.9|181944.9|182031.2|181941.2|9
1733146630000|2024-12-02 13:37:10|182036.9|181946.9|182025.4|181935.4|182036.9|181946.9|182025.4|181935.4|15
1733146640000|2024-12-02 13:37:20|182029.4|181939.4|182043.7|181953.7|182050.7|181960.7|182027|181937|15
1733146650000|2024-12-02 13:37:30|182039.7|181949.7|182054.4|181964.4|182061.6|181971.6|182039.7|181949.7|19
1733146660000|2024-12-02 13:37:40|182059.6|181969.6|182045|181955|182060.1|181970.1|182044|181954|20
1733146670000|2024-12-02 13:37:50|182048.3|181958.3|182044|181954|182048.3|181958.3|182044|181954|4
1733146680000|2024-12-02 13:38:00|182046.6|181956.6|182050.7|181960.7|182056.8|181966.8|182046.1|181956.1|14
1733146690000|2024-12-02 13:38:10|182053.7|181963.7|182051.7|181961.7|182064.2|181974.2|182045.9|181955.9|14
1733146700000|2024-12-02 13:38:20|182051.4|181961.4|182044.5|181954.5|182058.6|181968.6|182044.5|181954.5|18
1733146710000|2024-12-02 13:38:30|182045.3|181955.3|182056.3|181966.3|182064.1|181974.1|182045.3|181955.3|16
1733146720000|2024-12-02 13:38:40|182058.8|181968.8|182056.3|181966.3|182060.8|181970.8|182052.8|181962.8|21
1733146730000|2024-12-02 13:38:50|182054|181964|182055|181965|182057|181967|182049|181959|15
1733146740000|2024-12-02 13:39:00|182052.7|181962.7|182080.5|181990.5|182087.3|181997.3|182052.5|181962.5|27
1733146750000|2024-12-02 13:39:10|182088.6|181998.6|182076.3|181986.3|182088.6|181998.6|182075.7|181985.7|15
1733146760000|2024-12-02 13:39:20|182081|181991|182105.5|182015.5|182105.5|182015.5|182072.6|181982.6|17
1733146770000|2024-12-02 13:39:30|182110.8|182020.8|182100.9|182010.9|182110.8|182020.8|182093.9|182003.9|20
1733146780000|2024-12-02 13:39:40|182097.9|182007.9|182099|182009|182103.5|182013.5|182096.3|182006.3|12
1733146790000|2024-12-02 13:39:50|182099.2|182009.2|182114.1|182024.1|182126.9|182036.9|182098.7|182008.7|11
1733146800000|2024-12-02 13:40:00|182116.6|182026.6|182121.3|182031.3|182131.7|182041.7|182116.6|182026.6|11
1733146820000|2024-12-02 13:40:20|182125.6|182035.6|182152.1|182062.1|182163.6|182073.6|182125.6|182035.6|10
1733146830000|2024-12-02 13:40:30|182152.4|182062.4|182148.1|182058.1|182152.8|182062.8|182145.1|182055.1|17
1733146840000|2024-12-02 13:40:40|182147.3|182057.3|182143|182053|182148.1|182058.1|182125.8|182035.8|22
1733146850000|2024-12-02 13:40:50|182139.7|182049.7|182120.6|182030.6|182139.9|182049.9|182118.4|182028.4|26
1733146860000|2024-12-02 13:41:00|182118.4|182028.4|182133.5|182043.5|182142.9|182052.9|182113.9|182023.9|22
1733146870000|2024-12-02 13:41:10|182138.5|182048.5|182134.2|182044.2|182139.7|182049.7|182116.6|182026.6|23
1733146880000|2024-12-02 13:41:20|182132.7|182042.7|182079.3|181989.3|182135.9|182045.9|182077.2|181987.2|24
1733146890000|2024-12-02 13:41:30|182078.7|181988.7|182071.1|181981.1|182082.8|181992.8|182068.1|181978.1|19
1733146900000|2024-12-02 13:41:40|182070.8|181980.8|182118.1|182028.1|182125.9|182035.9|182062.8|181972.8|18
1733146910000|2024-12-02 13:41:50|182115.4|182025.4|182095.8|182005.8|182119.2|182029.2|182092.8|182002.8|22
1733146920000|2024-12-02 13:42:00|182094.5|182004.5|182105.7|182015.7|182108.4|182018.4|182094.5|182004.5|24
1733146930000|2024-12-02 13:42:10|182112.1|182022.1|182082.8|181992.8|182117.7|182027.7|182076.3|181986.3|22
1733146940000|2024-12-02 13:42:20|182074.8|181984.8|182077.6|181987.6|182084.4|181994.4|182074.8|181984.8|18
1733146950000|2024-12-02 13:42:30|182078.4|181988.4|182064.8|181974.8|182080.3|181990.3|182064.8|181974.8|14
1733146960000|2024-12-02 13:42:40|182068.1|181978.1|182002.9|181912.9|182068.1|181978.1|181995.7|181905.7|18
1733146970000|2024-12-02 13:42:50|182005.7|181915.7|181993.3|181903.3|182015.3|181925.3|181989.6|181899.6|25
1733146980000|2024-12-02 13:43:00|181995.6|181905.6|181982.1|181892.1|181996.6|181906.6|181982.1|181892.1|16
1733146990000|2024-12-02 13:43:10|181988.1|181898.1|181995.3|181905.3|181995.3|181905.3|181978.2|181888.2|24
1733147000000|2024-12-02 13:43:20|181993.2|181903.2|182007.9|181917.9|182010.7|181920.7|181979.6|181889.6|20
1733147010000|2024-12-02 13:43:30|182014|181924|182023.8|181933.8|182026|181936|182010.6|181920.6|14
1733147020000|2024-12-02 13:43:40|182017.2|181927.2|182009.7|181919.7|182022.3|181932.3|181998.4|181908.4|18
1733147030000|2024-12-02 13:43:50|182010.7|181920.7|181993.1|181903.1|182010.7|181920.7|181987.5|181897.5|23
1733147040000|2024-12-02 13:44:00|181992.8|181902.8|181992.1|181902.1|182002.7|181912.7|181992.1|181902.1|16
1733147050000|2024-12-02 13:44:10|181988.8|181898.8|181976.5|181886.5|182000.9|181910.9|181972.5|181882.5|23
1733147060000|2024-12-02 13:44:20|181980.6|181890.6|181976.6|181886.6|181990.9|181900.9|181974.4|181884.4|24
1733147070000|2024-12-02 13:44:30|181939.7|181849.7|181941.5|181851.5|181947.3|181857.3|181936|181846|23
1733147080000|2024-12-02 13:44:40|181944.3|181854.3|181951.8|181861.8|181951.8|181861.8|181944.3|181854.3|9
1733147090000|2024-12-02 13:44:50|181953.9|181863.9|181993|181903|181996.6|181906.6|181953.9|181863.9|29
1733147100000|2024-12-02 13:45:00|181996.6|181906.6|182022.4|181932.4|182022.4|181932.4|181992.8|181902.8|27
1733147110000|2024-12-02 13:45:10|182020.4|181930.4|182039.4|181949.4|182045.7|181955.7|182016.3|181926.3|19
1733147120000|2024-12-02 13:45:20|182039.7|181949.7|182003.8|181913.8|182039.7|181949.7|182001.2|181911.2|27
1733147130000|2024-12-02 13:45:30|181998.8|181908.8|182013.9|181923.9|182015.7|181925.7|181997.2|181907.2|27
1733147140000|2024-12-02 13:45:40|182011.8|181921.8|182024.7|181934.7|182030.2|181940.2|182011.8|181921.8|22
1733147150000|2024-12-02 13:45:50|182027.8|181937.8|182023.1|181933.1|182027.8|181937.8|182020.2|181930.2|6
1733147160000|2024-12-02 13:46:00|182020.9|181930.9|182004.3|181914.3|182025.6|181935.6|182004.3|181914.3|25
1733147170000|2024-12-02 13:46:10|182006.9|181916.9|181977.9|181887.9|182008.9|181918.9|181974.5|181884.5|25
1733147180000|2024-12-02 13:46:20|181983|181893|181964.9|181874.9|181992|181902|181964.6|181874.6|28
1733147190000|2024-12-02 13:46:30|181964.1|181874.1|181977.6|181887.6|181986.5|181896.5|181961.6|181871.6|21
1733147200000|2024-12-02 13:46:40|181982|181892|181984.9|181894.9|181986|181896|181980|181890|12
1733147210000|2024-12-02 13:46:50|181983.5|181893.5|181987.7|181897.7|181991.2|181901.2|181979.6|181889.6|24
1733147220000|2024-12-02 13:47:00|181991.2|181901.2|182009.3|181919.3|182013|181923|181970.2|181880.2|21
1733147230000|2024-12-02 13:47:10|182005.4|181915.4|182020.2|181930.2|182028.8|181938.8|182005.4|181915.4|17
1733147240000|2024-12-02 13:47:20|182020.7|181930.7|182021.5|181931.5|182031.3|181941.3|182017.6|181927.6|18
1733147250000|2024-12-02 13:47:30|182018.7|181928.7|181996.1|181906.1|182019.8|181929.8|181995.3|181905.3|13
1733147260000|2024-12-02 13:47:40|181994.6|181904.6|181987.4|181897.4|181996.6|181906.6|181986.4|181896.4|20
1733147270000|2024-12-02 13:47:50|181984.3|181894.3|181965.5|181875.5|181985.2|181895.2|181956.7|181866.7|17
1733147280000|2024-12-02 13:48:00|181965|181875|181965.1|181875.1|181974.7|181884.7|181957.9|181867.9|20
1733147290000|2024-12-02 13:48:10|181963.8|181873.8|181967|181877|181975.5|181885.5|181962.4|181872.4|12
1733147300000|2024-12-02 13:48:20|181970.4|181880.4|181963.8|181873.8|181976.6|181886.6|181963.8|181873.8|12
1733147310000|2024-12-02 13:48:30|181958.2|181868.2|181959.9|181869.9|181978.9|181888.9|181958.2|181868.2|18
1733147320000|2024-12-02 13:48:40|181959.7|181869.7|181971.6|181881.6|181984.5|181894.5|181959.7|181869.7|19
1733147330000|2024-12-02 13:48:50|181971.8|181881.8|181968.4|181878.4|181982.8|181892.8|181968.4|181878.4|17
1733147340000|2024-12-02 13:49:00|181969.9|181879.9|181977.3|181887.3|181979.2|181889.2|181964.2|181874.2|24
1733147350000|2024-12-02 13:49:10|181985.3|181895.3|182087.9|181997.9|182087.9|181997.9|181979.7|181889.7|18
1733147360000|2024-12-02 13:49:20|182072.4|181982.4|182070.6|181980.6|182086.8|181996.8|182070.5|181980.5|33
1733147370000|2024-12-02 13:49:30|182073.9|181983.9|182066.2|181976.2|182075.4|181985.4|182059.2|181969.2|23
1733147380000|2024-12-02 13:49:40|182068.1|181978.1|182123.6|182033.6|182127.4|182037.4|182068.1|181978.1|18
1733147390000|2024-12-02 13:49:50|182121.8|182031.8|182117.8|182027.8|182125.3|182035.3|182115.8|182025.8|20
1733147400000|2024-12-02 13:50:00|182118.4|182028.4|182123.9|182033.9|182132.6|182042.6|182113.3|182023.3|20
1733147410000|2024-12-02 13:50:10|182129.3|182039.3|182114.5|182024.5|182134.1|182044.1|182109|182019|22
1733147420000|2024-12-02 13:50:20|182116.5|182026.5|182111.3|182021.3|182116.5|182026.5|182106.3|182016.3|19
1733147430000|2024-12-02 13:50:30|182108.5|182018.5|182130.8|182040.8|182131.9|182041.9|182105.4|182015.4|20
1733147440000|2024-12-02 13:50:40|182125.3|182035.3|182081.5|181991.5|182125.3|182035.3|182081.5|181991.5|24
1733147450000|2024-12-02 13:50:50|182081.2|181991.2|182098.5|182008.5|182101.9|182011.9|182073.4|181983.4|16
1733147460000|2024-12-02 13:51:00|182100.3|182010.3|182063.9|181973.9|182100.3|182010.3|182058.5|181968.5|23
1733147470000|2024-12-02 13:51:10|182067.8|181977.8|182070.6|181980.6|182077.1|181987.1|182064.9|181974.9|11
1733147480000|2024-12-02 13:51:20|182066.8|181976.8|182053.3|181963.3|182066.8|181976.8|182053.3|181963.3|6
1733147490000|2024-12-02 13:51:30|182072.8|181982.8|182089.5|181999.5|182089.5|181999.5|182072.8|181982.8|9
1733147500000|2024-12-02 13:51:40|182082.6|181992.6|182065.6|181975.6|182082.6|181992.6|182034.5|181944.5|25
1733147510000|2024-12-02 13:51:50|182062|181972|182074.7|181984.7|182077.9|181987.9|182060.6|181970.6|19
1733147520000|2024-12-02 13:52:00|182072|181982|182107|182017|182117.9|182027.9|182071.6|181981.6|27
1733147530000|2024-12-02 13:52:10|182116.3|182026.3|182089.9|181999.9|182116.3|182026.3|182075.7|181985.7|22
1733147540000|2024-12-02 13:52:20|182088.1|181998.1|182070.8|181980.8|182088.4|181998.4|182070.8|181980.8|19
1733147550000|2024-12-02 13:52:30|182109.6|182019.6|182139.6|182049.6|182145.2|182055.2|182104.3|182014.3|24
1733147560000|2024-12-02 13:52:40|182139.8|182049.8|182141.9|182051.9|182142.9|182052.9|182137.6|182047.6|14
1733147570000|2024-12-02 13:52:50|182140.6|182050.6|182141.6|182051.6|182151.3|182061.3|182140.6|182050.6|12
1733147580000|2024-12-02 13:53:00|182141.8|182051.8|182142.5|182052.5|182146.5|182056.5|182141.8|182051.8|12
1733147590000|2024-12-02 13:53:10|182141.7|182051.7|182136.5|182046.5|182141.7|182051.7|182135.6|182045.6|15
1733147600000|2024-12-02 13:53:20|182135.5|182045.5|182136.7|182046.7|182139.9|182049.9|182134.2|182044.2|23
1733147610000|2024-12-02 13:53:30|182137.5|182047.5|182136.8|182046.8|182139.6|182049.6|182135.5|182045.5|17
1733147620000|2024-12-02 13:53:40|182136.7|182046.7|182134.2|182044.2|182139|182049|182125.4|182035.4|17
1733147630000|2024-12-02 13:53:50|182135.1|182045.1|182132.1|182042.1|182135.1|182045.1|182131.7|182041.7|10
1733147640000|2024-12-02 13:54:00|182131.6|182041.6|182131.3|182041.3|182134.7|182044.7|182131.1|182041.1|12
1733147650000|2024-12-02 13:54:10|182131.2|182041.2|182131.6|182041.6|182135.5|182045.5|182130.3|182040.3|15
1733147660000|2024-12-02 13:54:20|182131.8|182041.8|182132.1|182042.1|182132.1|182042.1|182131.4|182041.4|7
1733147670000|2024-12-02 13:54:30|182131.6|182041.6|182076.1|181986.1|182131.6|182041.6|182074.3|181984.3|18
1733147680000|2024-12-02 13:54:40|182075.7|181985.7|182073.1|181983.1|182075.7|181985.7|182073.1|181983.1|8
1733147690000|2024-12-02 13:54:50|182070.8|181980.8|182066.3|181976.3|182073.6|181983.6|182063.5|181973.5|24
1733147700000|2024-12-02 13:55:00|182072.9|181982.9|182107.4|182017.4|182110.5|182020.5|182072.9|181982.9|18
1733147710000|2024-12-02 13:55:10|182110.9|182020.9|182133.4|182043.4|182134.8|182044.8|182110.9|182020.9|17
1733147720000|2024-12-02 13:55:20|182132.8|182042.8|182140.3|182050.3|182147.4|182057.4|182132.8|182042.8|19
1733147730000|2024-12-02 13:55:30|182138.6|182048.6|182144.9|182054.9|182147.5|182057.5|182138.6|182048.6|12
1733147740000|2024-12-02 13:55:40|182139.3|182049.3|182142.6|182052.6|182148.6|182058.6|182137.4|182047.4|20
1733147750000|2024-12-02 13:55:50|182140.6|182050.6|182148|182058|182158|182068|182140.1|182050.1|24
1733147760000|2024-12-02 13:56:00|182146.8|182056.8|182141.9|182051.9|182148.7|182058.7|182139.3|182049.3|16
1733147770000|2024-12-02 13:56:10|182146.2|182056.2|182152.9|182062.9|182156.2|182066.2|182142.6|182052.6|16
1733147780000|2024-12-02 13:56:20|182150.6|182060.6|182152.2|182062.2|182159.5|182069.5|182150.6|182060.6|10
1733147790000|2024-12-02 13:56:30|182151|182061|182149.8|182059.8|182153.9|182063.9|182149.8|182059.8|8
1733147800000|2024-12-02 13:56:40|182151.9|182061.9|182151.9|182061.9|182152.9|182062.9|182151.3|182061.3|7
1733147810000|2024-12-02 13:56:50|182151.6|182061.6|182143.9|182053.9|182151.6|182061.6|182143.9|182053.9|7
1733147820000|2024-12-02 13:57:00|182143.7|182053.7|182137.7|182047.7|182148.3|182058.3|182131.7|182041.7|17
1733147830000|2024-12-02 13:57:10|182137.1|182047.1|182130.3|182040.3|182138.2|182048.2|182125.2|182035.2|13
1733147840000|2024-12-02 13:57:20|182131|182041|182137.1|182047.1|182141|182051|182131|182041|17
1733147850000|2024-12-02 13:57:30|182140.2|182050.2|182081.2|181991.2|182140.2|182050.2|182074.4|181984.4|21
1733147860000|2024-12-02 13:57:40|182081.4|181991.4|182081.6|181991.6|182082.9|181992.9|182080.9|181990.9|14
1733147870000|2024-12-02 13:57:50|182088.1|181998.1|182081.8|181991.8|182088.1|181998.1|182081.4|181991.4|11
1733147880000|2024-12-02 13:58:00|182083.1|181993.1|182075.3|181985.3|182083.1|181993.1|182070.5|181980.5|22
1733147890000|2024-12-02 13:58:10|182077.3|181987.3|182068.3|181978.3|182078.8|181988.8|182063.2|181973.2|24
1733147900000|2024-12-02 13:58:20|182066.1|181976.1|182067|181977|182073.6|181983.6|182064.5|181974.5|12
1733147910000|2024-12-02 13:58:30|182064.7|181974.7|182067.5|181977.5|182067.5|181977.5|182062.7|181972.7|6
1733147920000|2024-12-02 13:58:40|182066.6|181976.6|182069.3|181979.3|182074.1|181984.1|182064|181974|18
1733147930000|2024-12-02 13:58:50|182072.2|181982.2|182079.5|181989.5|182086|181996|182069.3|181979.3|15
1733147940000|2024-12-02 13:59:00|182079.2|181989.2|182080.9|181990.9|182089.6|181999.6|182073.1|181983.1|22
1733147950000|2024-12-02 13:59:10|182082.4|181992.4|182077.3|181987.3|182089.6|181999.6|182072.2|181982.2|18
1733147960000|2024-12-02 13:59:20|182081.1|181991.1|182078.5|181988.5|182089.2|181999.2|182074.1|181984.1|16
1733147970000|2024-12-02 13:59:30|182080.5|181990.5|182081.9|181991.9|182085.6|181995.6|182072.5|181982.5|17
1733147980000|2024-12-02 13:59:40|182087.5|181997.5|182073.7|181983.7|182087.5|181997.5|182073.4|181983.4|19
1733147990000|2024-12-02 13:59:50|182072|181982|182079.8|181989.8|182085.7|181995.7|182072|181982|9
1733148000000|2024-12-02 14:00:00|182078.3|181988.3|181972.1|181882.1|182078.3|181988.3|181972.1|181882.1|21
1733148010000|2024-12-02 14:00:10|181966.3|181876.3|181973.3|181883.3|181976.9|181886.9|181966.3|181876.3|20
1733148020000|2024-12-02 14:00:20|181975.4|181885.4|181906.5|181816.5|181979.7|181889.7|181906.5|181816.5|25
1733148030000|2024-12-02 14:00:30|181905.7|181815.7|181905.9|181815.9|181910.8|181820.8|181905.7|181815.7|10
1733148040000|2024-12-02 14:00:40|181901.9|181811.9|181898.4|181808.4|181901.9|181811.9|181894.9|181804.9|18
1733148050000|2024-12-02 14:00:50|181898.7|181808.7|181956.6|181866.6|181956.6|181866.6|181898.7|181808.7|25
1733148060000|2024-12-02 14:01:00|181956.8|181866.8|181962.4|181872.4|181964.4|181874.4|181952.8|181862.8|12
1733148070000|2024-12-02 14:01:10|181962.1|181872.1|181954.8|181864.8|181962.6|181872.6|181949.9|181859.9|11
1733148080000|2024-12-02 14:01:20|181953.1|181863.1|181959|181869|181961.5|181871.5|181949.8|181859.8|13
1733148090000|2024-12-02 14:01:30|181961.8|181871.8|181956.8|181866.8|181961.8|181871.8|181947.6|181857.6|19
1733148100000|2024-12-02 14:01:40|181959.8|181869.8|181957.4|181867.4|181960.8|181870.8|181954.8|181864.8|15
1733148110000|2024-12-02 14:01:50|181956.7|181866.7|181957.9|181867.9|181960.4|181870.4|181952.4|181862.4|12
1733148120000|2024-12-02 14:02:00|181958.2|181868.2|181972.2|181882.2|181996.5|181888.7|181957.2|181845.9|19
1733148130000|2024-12-02 14:02:10|181974.9|181884.9|181969.8|181879.8|181980.4|181890.4|181968.1|181878.1|15
1733148140000|2024-12-02 14:02:20|181967.6|181877.6|181920.7|181830.7|181967.6|181877.6|181913.7|181823.7|22
1733148150000|2024-12-02 14:02:30|181921.7|181831.7|181907.4|181817.4|181923.2|181833.2|181904.9|181814.9|22
1733148160000|2024-12-02 14:02:40|181910.8|181820.8|181910.6|181820.6|181912.4|181822.4|181906.3|181816.3|13
1733148170000|2024-12-02 14:02:50|181908.4|181818.4|181913.2|181823.2|181916.7|181826.7|181908.4|181818.4|12
1733148180000|2024-12-02 14:03:00|181914.7|181824.7|181945|181855|181952.8|181862.8|181914.7|181824.7|27
1733148190000|2024-12-02 14:03:10|181943.5|181853.5|181911.8|181821.8|181946|181856|181910.1|181820.1|24
1733148200000|2024-12-02 14:03:20|181914.6|181824.6|181908.1|181818.1|181917.6|181827.6|181905.6|181815.6|14
1733148210000|2024-12-02 14:03:30|181910.1|181820.1|181910.1|181820.1|181910.6|181820.6|181910.1|181820.1|3
1733148220000|2024-12-02 14:03:40|181906.9|181816.9|181906.9|181816.9|181909.9|181819.9|181903.4|181813.4|16
1733148230000|2024-12-02 14:03:50|181903.9|181813.9|181913.5|181823.5|181913.5|181823.5|181903.9|181813.9|6
1733148240000|2024-12-02 14:04:00|181907|181817|181910.5|181820.5|181913|181823|181906|181816|8
1733148250000|2024-12-02 14:04:10|181904|181814|181909.1|181819.1|181914.4|181824.4|181904|181814|8
1733148260000|2024-12-02 14:04:20|181909.4|181819.4|181917.6|181827.6|181920.3|181830.3|181909.4|181819.4|17
1733148270000|2024-12-02 14:04:30|181914.1|181824.1|181921.7|181831.7|181923.1|181833.1|181910.7|181820.7|15
1733148280000|2024-12-02 14:04:40|181918.2|181828.2|181915.3|181825.3|181921.6|181831.6|181912.4|181822.4|13
1733148290000|2024-12-02 14:04:50|181921.8|181831.8|181914.1|181824.1|181934.5|181844.5|181911.8|181821.8|12
1733148300000|2024-12-02 14:05:00|181914.8|181824.8|181910.3|181820.3|181916.1|181826.1|181910.3|181820.3|14
1733148310000|2024-12-02 14:05:10|181913.8|181823.8|181957.3|181867.3|181962|181872|181906.3|181816.3|19
1733148320000|2024-12-02 14:05:20|181959.2|181869.2|181972.3|181882.3|181975.9|181885.9|181959.2|181869.2|20
1733148330000|2024-12-02 14:05:30|181970.1|181880.1|181959.2|181869.2|181970.1|181880.1|181957.5|181867.5|14
1733148340000|2024-12-02 14:05:40|181959.5|181869.5|181945.1|181855.1|181960.7|181870.7|181945.1|181855.1|11
1733148350000|2024-12-02 14:05:50|181949.2|181859.2|181945.4|181855.4|181949.7|181859.7|181941.6|181851.6|11
1733148360000|2024-12-02 14:06:00|181946.8|181856.8|181945.7|181855.7|181947|181857|181945.7|181855.7|3
1733148370000|2024-12-02 14:06:10|181947|181857|181950.2|181860.2|181960.7|181870.7|181946.8|181856.8|12
1733148380000|2024-12-02 14:06:20|181950.5|181860.5|181920.8|181830.8|181950.5|181860.5|181917|181827|21
1733148390000|2024-12-02 14:06:30|181933.9|181843.9|181932.9|181842.9|181936|181846|181927.1|181837.1|15
1733148400000|2024-12-02 14:06:40|181932.3|181842.3|181932.4|181842.4|181949.5|181859.5|181928.6|181838.6|12
1733148410000|2024-12-02 14:06:50|181928|181838|181919.3|181829.3|181933.3|181843.3|181916.4|181826.4|14
1733148420000|2024-12-02 14:07:00|181920.3|181830.3|181923.2|181833.2|181927.7|181837.7|181920.3|181830.3|6
1733148430000|2024-12-02 14:07:10|181964.8|181874.8|181968.4|181878.4|181968.4|181878.4|181958|181868|12
1733148440000|2024-12-02 14:07:20|181965.4|181875.4|181970.5|181880.5|181981.6|181891.6|181965.4|181875.4|13
1733148450000|2024-12-02 14:07:30|181968|181878|181968.2|181878.2|181968.2|181878.2|181962.8|181872.8|5
1733148460000|2024-12-02 14:07:40|181965.1|181875.1|181968.2|181878.2|181968.4|181878.4|181964.6|181874.6|4
1733148470000|2024-12-02 14:07:50|181970.2|181880.2|181966|181876|181977.2|181887.2|181965.5|181875.5|10
1733148480000|2024-12-02 14:08:00|181968|181878|181969.3|181879.3|181969.3|181879.3|181964.7|181874.7|6
1733148490000|2024-12-02 14:08:10|181964.7|181874.7|181928.7|181838.7|181964.7|181874.7|181923.8|181833.8|14
1733148500000|2024-12-02 14:08:20|181924|181834|181915.1|181825.1|181924|181834|181914.9|181824.9|6
1733148510000|2024-12-02 14:08:30|181914.1|181824.1|181908.2|181818.2|181914.1|181824.1|181905.7|181815.7|9
1733148520000|2024-12-02 14:08:40|181908|181818|181910.5|181820.5|181912.7|181822.7|181907.4|181817.4|14
1733148530000|2024-12-02 14:08:50|181911.8|181821.8|181913|181823|181913.4|181823.4|181908|181818|10
1733148540000|2024-12-02 14:09:00|181916|181826|181931|181841|181939.2|181849.2|181916|181826|16
1733148550000|2024-12-02 14:09:10|181923.2|181833.2|181912.3|181822.3|181923.2|181833.2|181909.8|181819.8|18
1733148560000|2024-12-02 14:09:20|181915.3|181825.3|181914.2|181824.2|181916.7|181826.7|181909.1|181819.1|14
1733148570000|2024-12-02 14:09:30|181915.4|181825.4|181918.4|181828.4|181924|181834|181912.6|181822.6|15
1733148580000|2024-12-02 14:09:40|181917.6|181827.6|181918.3|181828.3|181926|181836|181916.2|181826.2|22
1733148590000|2024-12-02 14:09:50|181920.6|181830.6|181913.5|181823.5|181923.1|181833.1|181911|181821|11
1733148600000|2024-12-02 14:10:00|181914|181824|181915.2|181825.2|181926|181836|181910.3|181820.3|21
1733148610000|2024-12-02 14:10:10|181919.1|181829.1|181916.2|181826.2|181919.9|181829.9|181912.6|181822.6|10
1733148620000|2024-12-02 14:10:20|181917.7|181827.7|181924.7|181834.7|181924.7|181834.7|181911.6|181821.6|18
1733148630000|2024-12-02 14:10:30|181920.9|181830.9|181956.8|181866.8|181956.8|181866.8|181920.9|181830.9|21
1733148640000|2024-12-02 14:10:40|181956.6|181866.6|181920.6|181830.6|181956.6|181866.6|181917.8|181827.8|13
1733148650000|2024-12-02 14:10:50|181912|181822|181915.3|181825.3|181920.1|181830.1|181912|181822|11
1733148660000|2024-12-02 14:11:00|181914.8|181824.8|181932.6|181842.6|181936.7|181846.7|181910|181820|19
1733148670000|2024-12-02 14:11:10|181929.7|181839.7|181925.7|181835.7|181937.8|181847.8|181919.7|181829.7|20
1733148680000|2024-12-02 14:11:20|181935.5|181845.5|181943.2|181853.2|181943.7|181853.7|181935.1|181845.1|17
1733148690000|2024-12-02 14:11:30|181940.1|181850.1|181915.4|181825.4|181943.4|181853.4|181909.9|181819.9|21
1733148700000|2024-12-02 14:11:40|181913.2|181823.2|181916.2|181826.2|181925.3|181835.3|181912.6|181822.6|19
1733148710000|2024-12-02 14:11:50|181918.9|181828.9|181932.4|181842.4|181932.9|181842.9|181917.2|181827.2|18
1733148720000|2024-12-02 14:12:00|181929.2|181839.2|181922.1|181832.1|181932.7|181842.7|181915.8|181825.8|10
1733148730000|2024-12-02 14:12:10|181920.1|181830.1|181903.5|181813.5|181920.1|181830.1|181903.5|181813.5|16
1733148740000|2024-12-02 14:12:20|181906.8|181816.8|181917.2|181827.2|181917.2|181827.2|181897.7|181807.7|21
1733148750000|2024-12-02 14:12:30|181915.9|181825.9|181909.9|181819.9|181918.7|181828.7|181908.4|181818.4|13
1733148760000|2024-12-02 14:12:40|181907.7|181817.7|181914.3|181824.3|181914.3|181824.3|181901.4|181811.4|17
1733148770000|2024-12-02 14:12:50|181921.1|181831.1|181906|181816|181922.9|181832.9|181906|181816|14
1733148780000|2024-12-02 14:13:00|181904.4|181814.4|181892.8|181802.8|181909.7|181819.7|181890.6|181800.6|17
1733148790000|2024-12-02 14:13:10|181890.1|181800.1|181896|181806|181897.2|181807.2|181890.1|181800.1|6
1733148800000|2024-12-02 14:13:20|181890.7|181800.7|181895|181805|181896.2|181806.2|181890.7|181800.7|5
1733148810000|2024-12-02 14:13:30|181898|181808|181900.8|181810.8|181905.3|181815.3|181896.5|181806.5|16
1733148820000|2024-12-02 14:13:40|181902.6|181812.6|181904.1|181814.1|181907|181817|181901|181811|13
1733148830000|2024-12-02 14:13:50|181901.3|181811.3|181898.8|181808.8|181901.3|181811.3|181897|181807|3
1733148840000|2024-12-02 14:14:00|181901.3|181811.3|181894.6|181804.6|181901.8|181811.8|181890.3|181800.3|14
1733148850000|2024-12-02 14:14:10|181890.9|181800.9|181884.2|181794.2|181892.4|181802.4|181881.5|181791.5|12
1733148860000|2024-12-02 14:14:20|181885.9|181795.9|181885.2|181795.2|181888.6|181798.6|181883.3|181793.3|13
1733148870000|2024-12-02 14:14:30|181884.3|181794.3|181812.7|181722.7|181890.8|181800.8|181812.7|181722.7|14
1733148880000|2024-12-02 14:14:40|181808.4|181718.4|181815.3|181725.3|181826.2|181736.2|181808.2|181718.2|23
1733148890000|2024-12-02 14:14:50|181813.1|181723.1|181808.2|181718.2|181821.3|181731.3|181808.2|181718.2|18
1733148900000|2024-12-02 14:15:00|181805.9|181715.9|181782.1|181692.1|181806.9|181716.9|181782.1|181692.1|21
1733148910000|2024-12-02 14:15:10|181802.1|181712.1|181806.2|181716.2|181806.2|181716.2|181796.7|181706.7|13
1733148920000|2024-12-02 14:15:20|181804.4|181714.4|181801.9|181711.9|181806.4|181716.4|181797.3|181707.3|16
1733148930000|2024-12-02 14:15:30|181801.7|181711.7|181785.2|181695.2|181802.5|181712.5|181783.2|181693.2|18
1733148940000|2024-12-02 14:15:40|181783.1|181693.1|181785.3|181695.3|181790.2|181700.2|181782.7|181692.7|12
1733148950000|2024-12-02 14:15:50|181787|181697|181783.2|181693.2|181808|181718|181780.8|181690.8|13
1733148960000|2024-12-02 14:16:00|181783.3|181693.3|181784.2|181694.2|181787|181697|181772.2|181682.2|13
1733148970000|2024-12-02 14:16:10|181786.5|181696.5|181807|181677|181817|181696.5|181786.5|181677|11
1733148980000|2024-12-02 14:16:20|181811.3|181681.3|181800|181670|181811.3|181681.3|181800|181670|8
1733148990000|2024-12-02 14:16:30|181799.3|181669.3|181805|181675|181815|181685|181789.6|181659.6|14
1733149000000|2024-12-02 14:16:40|181806.4|181676.4|181809.4|181679.4|181812.7|181682.7|181806.4|181676.4|9
1733149010000|2024-12-02 14:16:50|181807.7|181677.7|181801.6|181671.6|181809.7|181679.7|181793.4|181663.4|12
1733149020000|2024-12-02 14:17:00|181798.6|181668.6|181800.4|181670.4|181806.1|181676.1|181785.1|181655.1|25
1733149030000|2024-12-02 14:17:10|181811|181681|181786.8|181656.8|181811|181681|181786.5|181656.5|16
1733149040000|2024-12-02 14:17:20|181801.6|181671.6|181795.5|181665.5|181801.6|181671.6|181787.1|181657.1|8
1733149050000|2024-12-02 14:17:30|181792.1|181662.1|181754.1|181664.1|181792.1|181665.3|181751.6|181650|10
1733149060000|2024-12-02 14:17:40|181754.8|181664.8|181761.4|181671.4|181761.4|181671.4|181754.1|181664.1|10
1733149070000|2024-12-02 14:17:50|181761.2|181671.2|181762.2|181672.2|181763.9|181673.9|181761.2|181671.2|11
1733149080000|2024-12-02 14:18:00|181761.9|181671.9|181791.9|181701.9|181800.9|181710.9|181761.9|181671.9|15
1733149090000|2024-12-02 14:18:10|181796.4|181706.4|181799.4|181709.4|181803.9|181713.9|181793.9|181703.9|14
1733149100000|2024-12-02 14:18:20|181796.4|181706.4|181804.9|181714.9|181807.2|181717.2|181796.4|181706.4|8
1733149110000|2024-12-02 14:18:30|181804.4|181714.4|181806|181716|181808.4|181718.4|181804.4|181714.4|7
1733149120000|2024-12-02 14:18:40|181803.8|181713.8|181804.8|181714.8|181804.8|181714.8|181800.8|181710.8|4
1733149130000|2024-12-02 14:18:50|181801.8|181711.8|181795.9|181705.9|181801.8|181711.8|181790.4|181700.4|15
1733149140000|2024-12-02 14:19:00|181793.4|181703.4|181781.7|181691.7|181800.4|181710.4|181781.4|181691.4|19
1733149150000|2024-12-02 14:19:10|181779.4|181689.4|181779.9|181689.9|181782.4|181692.4|181777.7|181687.7|13
1733149160000|2024-12-02 14:19:20|181781.9|181691.9|181803.3|181713.3|181806.1|181716.1|181781.9|181691.9|16
1733149170000|2024-12-02 14:19:30|181801.6|181711.6|181810|181720|181813.2|181723.2|181799.8|181709.8|12
1733149180000|2024-12-02 14:19:40|181807|181717|181807.2|181717.2|181807.4|181717.4|181807|181717|3
1733149190000|2024-12-02 14:19:50|181811.4|181721.4|181805.4|181715.4|181823.6|181733.6|181805.4|181715.4|15
1733149200000|2024-12-02 14:20:00|181809.8|181719.8|181803.8|181713.8|181809.8|181719.8|181796.6|181706.6|12
1733149210000|2024-12-02 14:20:10|181811.1|181721.1|181806.6|181716.6|181812.8|181722.8|181806.3|181716.3|9
1733149220000|2024-12-02 14:20:20|181807.6|181717.6|181807.5|181717.5|181809.9|181719.9|181807.3|181717.3|10
1733149230000|2024-12-02 14:20:30|181807.6|181717.6|181804.6|181714.6|181807.6|181717.6|181802.4|181712.4|9
1733149240000|2024-12-02 14:20:40|181807.3|181717.3|181806.9|181716.9|181807.4|181717.4|181806.9|181716.9|7
1733149250000|2024-12-02 14:20:50|181808.1|181718.1|181804.4|181714.4|181808.1|181718.1|181800.9|181710.9|8
1733149260000|2024-12-02 14:21:00|181804.1|181714.1|181780.2|181690.2|181805.1|181715.1|181775.4|181685.4|15
1733149270000|2024-12-02 14:21:10|181799.8|181669.8|181785.3|181655.3|181800|181670|181781.6|181651.6|18
1733149280000|2024-12-02 14:21:20|181781.2|181651.2|181808.5|181678.5|181813|181683|181781.2|181651.2|14
1733149290000|2024-12-02 14:21:30|181811|181681|181814.4|181724.4|181818.5|181724.4|181806.1|181681|21
1733149300000|2024-12-02 14:21:40|181808.4|181718.4|181813.4|181723.4|181818|181728|181808.4|181718.4|15
1733149310000|2024-12-02 14:21:50|181816.7|181726.7|181812|181722|181816.7|181726.7|181807.7|181717.7|11
1733149320000|2024-12-02 14:22:00|181815.4|181725.4|181867.4|181777.4|181874.8|181784.8|181808|181718|18
1733149330000|2024-12-02 14:22:10|181862.5|181772.5|181840.2|181750.2|181873|181783|181839.2|181749.2|22
1733149340000|2024-12-02 14:22:20|181842.6|181752.6|181846.5|181756.5|181849.1|181759.1|181838.4|181748.4|24
1733149350000|2024-12-02 14:22:30|181845.8|181755.8|181859.1|181769.1|181865.3|181775.3|181823.6|181733.6|18
1733149360000|2024-12-02 14:22:40|181862.5|181772.5|181841.4|181751.4|181862.5|181772.5|181840|181750|15
1733149370000|2024-12-02 14:22:50|181841|181751|181831.9|181741.9|181845.7|181755.7|181827.3|181737.3|20
1733149380000|2024-12-02 14:23:00|181830|181740|181854.2|181764.2|181859.7|181769.7|181830|181740|24
1733149390000|2024-12-02 14:23:10|181854.4|181764.4|181868.9|181778.9|181871.6|181781.6|181851.2|181761.2|28
1733149400000|2024-12-02 14:23:20|181869.6|181779.6|181866.3|181776.3|181874.6|181784.6|181863.5|181773.5|19
1733149410000|2024-12-02 14:23:30|181869.1|181779.1|181887.5|181797.5|181887.5|181797.5|181864.1|181774.1|20
1733149420000|2024-12-02 14:23:40|181880.7|181790.7|181869.8|181779.8|181882|181792|181867.6|181777.6|18
1733149430000|2024-12-02 14:23:50|181872.9|181782.9|181887.2|181797.2|181889.5|181799.5|181872.9|181782.9|21
1733149440000|2024-12-02 14:24:00|181888.8|181798.8|181890.5|181800.5|181890.7|181800.7|181888.3|181798.3|9
1733149450000|2024-12-02 14:24:10|181890.7|181800.7|181890.7|181800.7|181892.5|181802.5|181890.5|181800.5|7
1733149460000|2024-12-02 14:24:20|181890.5|181800.5|181899.8|181809.8|181910.1|181820.1|181890.5|181800.5|15
1733149470000|2024-12-02 14:24:30|181899.6|181809.6|181952.5|181862.5|181955.5|181865.5|181893.9|181803.9|25
1733149480000|2024-12-02 14:24:40|181950.8|181860.8|181945.9|181855.9|181953.6|181863.6|181945.3|181855.3|20
1733149490000|2024-12-02 14:24:50|181948.8|181858.8|181951.7|181861.7|181952.6|181862.6|181946.9|181856.9|16
1733149500000|2024-12-02 14:25:00|181953.7|181863.7|181958.6|181868.6|181963.3|181873.3|181953.7|181863.7|16
1733149510000|2024-12-02 14:25:10|181958.4|181868.4|181958.1|181868.1|181962.4|181872.4|181958.1|181868.1|6
1733149520000|2024-12-02 14:25:20|181958.9|181868.9|181956.5|181866.5|181958.9|181868.9|181956.5|181866.5|12
1733149530000|2024-12-02 14:25:30|181957.8|181867.8|181960.2|181870.2|181960.2|181870.2|181956.8|181866.8|7
1733149540000|2024-12-02 14:25:40|181958.1|181868.1|181958.1|181868.1|181958.1|181868.1|181956.3|181866.3|8
1733149550000|2024-12-02 14:25:50|181957.5|181867.5|181986.2|181896.2|181989.2|181899.2|181957.5|181867.5|13
1733149560000|2024-12-02 14:26:00|181982.7|181892.7|181977.8|181887.8|181989.9|181899.9|181977.8|181887.8|12
1733149570000|2024-12-02 14:26:10|181976.5|181886.5|181978.5|181888.5|181984.6|181894.6|181969.3|181879.3|26
1733149580000|2024-12-02 14:26:20|181977|181887|181975.6|181885.6|181983|181893|181975.6|181885.6|15
1733149590000|2024-12-02 14:26:30|181977.8|181887.8|181972.1|181882.1|181977.8|181887.8|181969.7|181879.7|15
1733149600000|2024-12-02 14:26:40|181970.2|181880.2|181971.4|181881.4|181971.4|181881.4|181963.9|181873.9|18
1733149610000|2024-12-02 14:26:50|181969.6|181879.6|181966.4|181876.4|181969.6|181879.6|181962.2|181872.2|14
1733149620000|2024-12-02 14:27:00|181963.9|181873.9|181964.2|181874.2|181967.9|181877.9|181962.2|181872.2|16
1733149630000|2024-12-02 14:27:10|181963.4|181873.4|181965.1|181875.1|181968.4|181878.4|181962.6|181872.6|15
1733149640000|2024-12-02 14:27:20|181966.1|181876.1|181960.7|181870.7|181966.1|181876.1|181954.8|181864.8|16
1733149650000|2024-12-02 14:27:30|181960.6|181870.6|181978.1|181888.1|181980.1|181890.1|181958.6|181868.6|13
1733149660000|2024-12-02 14:27:40|181978.6|181888.6|181965.8|181875.8|181987.2|181897.2|181962.8|181872.8|21
1733149670000|2024-12-02 14:27:50|181966.3|181876.3|181976|181886|181977.3|181887.3|181965.3|181875.3|18
1733149680000|2024-12-02 14:28:00|181975.3|181885.3|181958.6|181868.6|181975.3|181885.3|181958.6|181868.6|19
1733149690000|2024-12-02 14:28:10|181960.6|181870.6|181991.9|181861.9|181997.9|181885.2|181960.4|181859.6|17
1733149700000|2024-12-02 14:28:20|181997.2|181867.2|181989.6|181899.6|182005.4|181915.4|181979.5|181856.9|24
1733149710000|2024-12-02 14:28:30|181987.1|181897.1|181997.4|181907.4|181998.2|181908.2|181987.1|181897.1|14
1733149720000|2024-12-02 14:28:40|182002.4|181912.4|182028|181938|182028.5|181938.5|182002.4|181912.4|24
1733149730000|2024-12-02 14:28:50|182025.5|181935.5|182022.2|181932.2|182026.7|181936.7|182018|181928|9
1733149740000|2024-12-02 14:29:00|182021.6|181931.6|182025.8|181935.8|182040.2|181950.2|182021.3|181931.3|19
1733149750000|2024-12-02 14:29:10|182028.7|181938.7|182015.7|181925.7|182028.7|181938.7|182013.9|181923.9|18
1733149760000|2024-12-02 14:29:20|182013|181923|182019.8|181929.8|182019.8|181929.8|181992.8|181902.8|17
1733149770000|2024-12-02 14:29:30|182022.2|181932.2|182010.8|181920.8|182022.2|181932.2|182008.4|181918.4|14
1733149780000|2024-12-02 14:29:40|182014.5|181924.5|182013|181923|182014.5|181924.5|182010.8|181920.8|6
1733149790000|2024-12-02 14:29:50|182012.3|181922.3|181994.7|181904.7|182013|181923|181992.8|181902.8|13
1733149800000|2024-12-02 14:30:00|181994|181904|182011.2|181921.2|182021.4|181931.4|181990.2|181900.2|27
1733149810000|2024-12-02 14:30:10|182010.7|181920.7|181978.1|181888.1|182021.2|181931.2|181978.1|181888.1|20
1733149820000|2024-12-02 14:30:20|181981.2|181891.2|181987|181897|182004.2|181914.2|181981.2|181891.2|29
1733149830000|2024-12-02 14:30:30|181984.7|181894.7|181979.3|181889.3|182003.3|181913.3|181979|181889|24
1733149840000|2024-12-02 14:30:40|181983.2|181893.2|181987.5|181897.5|182007.1|181917.1|181979.3|181889.3|26
1733149850000|2024-12-02 14:30:50|181994.9|181904.9|182004.1|181914.1|182011|181921|181988.8|181898.8|30
1733149860000|2024-12-02 14:31:00|182004.4|181914.4|182010.1|181920.1|182017.4|181927.4|182001.5|181911.5|20
1733149870000|2024-12-02 14:31:10|182018.4|181928.4|182034.9|181944.9|182034.9|181944.9|182015|181925|21
1733149880000|2024-12-02 14:31:20|182065|181975|182070|181980|182084|181994|182059.1|181969.1|31
1733149890000|2024-12-02 14:31:30|182079.4|181989.4|182058.6|181968.6|182079.4|181989.4|182058.6|181968.6|18
1733149900000|2024-12-02 14:31:40|182060.4|181970.4|182056.2|181966.2|182067.9|181977.9|182055.9|181965.9|17
1733149910000|2024-12-02 14:31:50|182059.5|181969.5|182050.3|181960.3|182059.5|181969.5|182050.3|181960.3|7
1733149920000|2024-12-02 14:32:00|182050.8|181960.8|182053.8|181963.8|182053.8|181963.8|182047.9|181957.9|15
1733149930000|2024-12-02 14:32:10|182056.6|181966.6|182050.1|181960.1|182056.6|181966.6|182049.5|181959.5|10
1733149940000|2024-12-02 14:32:20|182051.8|181961.8|182049.9|181959.9|182055|181965|182048.1|181958.1|13
1733149950000|2024-12-02 14:32:30|182049.4|181959.4|182051.9|181961.9|182051.9|181961.9|182045.2|181955.2|19
1733149960000|2024-12-02 14:32:40|182050.1|181960.1|182050.5|181960.5|182052.1|181962.1|182047.1|181957.1|9
1733149970000|2024-12-02 14:32:50|182051.4|181961.4|182060.9|181970.9|182065.1|181975.1|182051.4|181961.4|16
1733149980000|2024-12-02 14:33:00|182070.7|181980.7|182066.3|181976.3|182070.7|181980.7|182062.7|181972.7|17
1733149990000|2024-12-02 14:33:10|182070.6|181980.6|182085.3|181995.3|182097.6|182007.6|182065.1|181975.1|21
1733150000000|2024-12-02 14:33:20|182084|181994|182079.2|181989.2|182089.1|181999.1|182079.2|181989.2|15
1733150010000|2024-12-02 14:33:30|182080|181990|182080.2|181990.2|182086.6|181996.6|182078.4|181988.4|12
1733150020000|2024-12-02 14:33:40|182080.4|181990.4|182076.4|181986.4|182080.4|181990.4|182076.2|181986.2|11
1733150030000|2024-12-02 14:33:50|182077|181987|182077|181987|182077.7|181987.7|182075|181985|11
1733150040000|2024-12-02 14:34:00|182074|181984|182060.3|181970.3|182075.7|181985.7|182057.9|181967.9|22
1733150050000|2024-12-02 14:34:10|182060.2|181970.2|182057.1|181967.1|182061.4|181971.4|182051.9|181961.9|18
1733150060000|2024-12-02 14:34:20|182057.4|181967.4|182056.4|181966.4|182057.8|181967.8|182051.6|181961.6|14
1733150070000|2024-12-02 14:34:30|182060.5|181970.5|182050.7|181960.7|182060.6|181970.6|182046.9|181956.9|16
1733150080000|2024-12-02 14:34:40|182048.5|181958.5|182034.8|181944.8|182055|181965|182034.5|181944.5|17
1733150090000|2024-12-02 14:34:50|182032.8|181942.8|182036.7|181946.7|182037.2|181947.2|182030|181940|16
1733150100000|2024-12-02 14:35:00|182034.7|181944.7|182047.2|181957.2|182052.6|181962.6|182034.7|181944.7|22
1733150110000|2024-12-02 14:35:10|182045.1|181955.1|182065.1|181975.1|182066.5|181976.5|182042.4|181952.4|23
1733150120000|2024-12-02 14:35:20|182061.4|181971.4|182063.7|181973.7|182078.4|181988.4|182060.6|181970.6|29
1733150130000|2024-12-02 14:35:30|182064|181974|182062.8|181972.8|182069|181979|182061.1|181971.1|20
1733150140000|2024-12-02 14:35:40|182080.5|181950.5|182062.8|181972.8|182088.8|181977|182062.8|181949.5|17
1733150150000|2024-12-02 14:35:50|182062.2|181972.2|182010.8|181880.8|182068.2|181978.2|182010.8|181880.8|25
1733150160000|2024-12-02 14:36:00|182028.2|181898.2|182061.3|181971.3|182063.1|181973.1|182028.2|181898.2|19
1733150170000|2024-12-02 14:36:10|182057|181967|182050.5|181960.5|182062|181972|182049|181959|21
1733150180000|2024-12-02 14:36:20|182051|181961|182051.4|181961.4|182055.3|181965.3|182041.2|181951.2|22
1733150190000|2024-12-02 14:36:30|182048.4|181958.4|182032.1|181942.1|182053.2|181963.2|182025.9|181935.9|27
1733150200000|2024-12-02 14:36:40|182035.4|181945.4|182044|181954|182048.9|181958.9|182028.9|181938.9|16
1733150210000|2024-12-02 14:36:50|182043.8|181953.8|182058.1|181968.1|182061.7|181971.7|182034.6|181944.6|27
1733150220000|2024-12-02 14:37:00|182078.8|181988.8|182092.9|181962.9|182097.9|181988.8|182072.1|181951.1|19
1733150230000|2024-12-02 14:37:10|182093.9|181963.9|182085.3|181955.3|182093.9|181963.9|182082.3|181952.3|13
1733150240000|2024-12-02 14:37:20|182090.9|181960.9|182088|181958|182095.6|181965.6|182086.6|181956.6|11
1733150250000|2024-12-02 14:37:30|182091.3|181961.3|182072|181982|182099.6|181985|182062.5|181957.9|13
1733150260000|2024-12-02 14:37:40|182068|181978|182079|181989|182082|181992|182068|181978|14
1733150270000|2024-12-02 14:37:50|182075.5|181985.5|182073.6|181983.6|182084|181994|182069.5|181979.5|18
1733150280000|2024-12-02 14:38:00|182069.9|181979.9|182082.4|181952.4|182092.9|181984.9|182068.3|181951.4|18
1733150290000|2024-12-02 14:38:10|182088.6|181958.6|182091.3|181961.3|182095.9|181965.9|182084.4|181954.4|13
1733150300000|2024-12-02 14:38:20|182092.3|181962.3|182069|181979|182095.9|181979|182069|181953.1|13
1733150310000|2024-12-02 14:38:30|182070.5|181980.5|182067|181977|182076.5|181986.5|182055.5|181965.5|11
1733150320000|2024-12-02 14:38:40|182057|181967|182061|181971|182068|181978|182057|181967|3
1733150330000|2024-12-02 14:38:50|182072|181982|182077|181987|182081|181991|182072|181982|4
1733150340000|2024-12-02 14:39:00|182074.3|181984.3|182077.6|181987.6|182077.6|181987.6|182073.6|181983.6|6
1733150350000|2024-12-02 14:39:10|182080.3|181990.3|182080.3|181990.3|182080.3|181990.3|182078|181988|5
1733150360000|2024-12-02 14:39:20|182078|181988|182115.2|182025.2|182147.6|182057.6|182078|181987.5|9
1733150370000|2024-12-02 14:39:30|182115.6|182025.6|182117.2|182027.2|182117.2|182027.2|182115.6|182025.6|6
1733150390000|2024-12-02 14:39:50|182114.5|182024.5|182114.5|182024.5|182114.5|182024.5|182114.5|182024.5|1
1733150400000|2024-12-02 14:40:00|182126.7|182036.7|182135|182005|182137.7|182036.7|182103.9|181985.1|18
1733150410000|2024-12-02 14:40:10|182135.3|182005.3|182118.7|182028.7|182137.4|182033.1|182117.4|182005.3|6
1733150420000|2024-12-02 14:40:20|182123.2|182033.2|182122.8|182032.8|182123.2|182033.2|182122.8|182032.8|2
1733150430000|2024-12-02 14:40:30|182122.5|182032.5|182122.8|182032.8|182122.8|182032.8|182122.5|182032.5|2
1733150440000|2024-12-02 14:40:40|182122.5|182032.5|182122.5|182032.5|182122.5|182032.5|182122.5|182032.5|1
1733150450000|2024-12-02 14:40:50|182117.9|182027.9|182130.6|182000.6|182130.6|182027.9|182111.6|181998.6|8
1733150460000|2024-12-02 14:41:00|182128.1|181998.1|182156.7|182066.7|182164|182074|182116.9|181997.9|20
1733150470000|2024-12-02 14:41:10|182154.9|182064.9|182153.4|182063.4|182156.9|182066.9|182149.9|182059.9|20
1733150480000|2024-12-02 14:41:20|182149.7|182059.7|182149.4|182059.4|182151.7|182061.7|182147.5|182057.5|11
1733150490000|2024-12-02 14:41:30|182153.7|182063.7|182150|182060|182155.2|182065.2|182147.5|182057.5|12
1733150500000|2024-12-02 14:41:40|182144.5|182054.5|182146|182056|182146|182056|182144.5|182054.5|2
1733150510000|2024-12-02 14:41:50|182144.5|182054.5|182148.5|182058.5|182158.5|182068.5|182144|182054|13
1733150520000|2024-12-02 14:42:00|182144.5|182054.5|182149.8|182059.8|182154.4|182064.4|182144.5|182054.5|14
1733150530000|2024-12-02 14:42:10|182155.3|182065.3|182157.6|182067.6|182172.7|182082.7|182147.3|182057.3|13
1733150540000|2024-12-02 14:42:20|182157.8|182067.8|182187.9|182057.9|182217.8|182107.6|182157.8|182054.1|22
1733150550000|2024-12-02 14:42:30|182185.9|182055.9|182185.7|182055.7|182191.7|182061.7|182183.9|182053.9|15
1733150560000|2024-12-02 14:42:40|182189.9|182059.9|182199.6|182109.6|182212.6|182122.6|182186.9|182056.9|10
1733150570000|2024-12-02 14:42:50|182199.9|182109.9|182205.2|182075.2|182213.6|182118.4|182193.4|182075.2|16
1733150580000|2024-12-02 14:43:00|182205.5|182075.5|182199.2|182069.2|182205.5|182075.5|182199.2|182069.2|8
1733150590000|2024-12-02 14:43:10|182200.5|182070.5|182200.8|182070.8|182201|182071|182200.5|182070.5|6
1733150600000|2024-12-02 14:43:20|182184.1|182094.1|182178.8|182088.8|182184.1|182094.1|182178.8|182088.8|10
1733150610000|2024-12-02 14:43:30|182182.3|182092.3|182196.6|182066.6|182196.6|182092.3|182180.1|182066.6|3
1733150620000|2024-12-02 14:43:40|182201.5|182071.5|182218.1|182128.1|182229.3|182139.3|182192.2|182071.5|26
1733150630000|2024-12-02 14:43:50|182218.6|182128.6|182213.2|182123.2|182228.2|182138.2|182213.2|182123.2|14
1733150640000|2024-12-02 14:44:00|182214|182124|182251|182161|182271.5|182181.5|182212|182122|16
1733150650000|2024-12-02 14:44:10|182250.6|182160.6|182256.5|182166.5|182263|182173|182250|182160|17
1733150660000|2024-12-02 14:44:20|182248.1|182158.1|182306.8|182216.8|182312.1|182222.1|182248.1|182158.1|17
1733150670000|2024-12-02 14:44:30|182314.3|182224.3|182299.3|182209.3|182314.3|182224.3|182299.3|182209.3|11
1733150680000|2024-12-02 14:44:40|182296.9|182206.9|182369.6|182158.3|182369.6|182206.9|182296.9|182158.3|3
1733150690000|2024-12-02 14:44:50|182335.2|182205.2|182369.6|182147.3|182369.6|182205.2|182335.2|182147.3|3
1733150700000|2024-12-02 14:45:00|182378.1|182140.5|182329.4|182199.4|182378.1|182199.4|182315.7|182140.5|5
1733150710000|2024-12-02 14:45:10|182333.2|182203.2|182400.1|182310.1|182405.3|182315.3|182313.2|182203.2|8
1733150720000|2024-12-02 14:45:20|182399.1|182309.1|182400.1|182310.1|182400.1|182310.1|182399.1|182309.1|2
1733150730000|2024-12-02 14:45:30|182405.3|182315.3|182404.3|182314.3|182405.3|182315.3|182404.3|182314.3|5
1733150740000|2024-12-02 14:45:40|182362.2|182232.2|182338.8|182208.8|182362.2|182232.2|182301.7|182171.7|15
1733150750000|2024-12-02 14:45:50|182338.6|182208.6|182362.5|182272.5|182387.4|182297.4|182338.6|182208.6|17
1733150760000|2024-12-02 14:46:00|182337.3|182247.3|182346.3|182256.3|182346.3|182256.3|182322.5|182232.5|19
1733150770000|2024-12-02 14:46:10|182346.5|182256.5|182341.7|182251.7|182346.5|182256.5|182338.3|182248.3|7
1733150790000|2024-12-02 14:46:30|182338.6|182248.6|182337.4|182247.4|182338.6|182248.6|182337.1|182247.1|5
1733150800000|2024-12-02 14:46:40|182336.5|182246.5|182341.3|182251.3|182342.5|182252.5|182333.5|182243.5|9
1733150810000|2024-12-02 14:46:50|182339.5|182249.5|182335.8|182245.8|182339.5|182249.5|182335.8|182245.8|4
1733150820000|2024-12-02 14:47:00|182332.6|182242.6|182308.3|182218.3|182332.6|182242.6|182308.3|182218.3|18
1733150830000|2024-12-02 14:47:10|182309|182219|182311.9|182221.9|182312.1|182222.1|182309|182219|10
1733150840000|2024-12-02 14:47:20|182312.1|182222.1|182316.8|182226.8|182318|182228|182312.1|182222.1|9
1733150850000|2024-12-02 14:47:30|182317.3|182227.3|182311.7|182221.7|182330.4|182240.4|182307.1|182217.1|25
1733150860000|2024-12-02 14:47:40|182317.5|182227.5|182327.4|182237.4|182335.8|182245.8|182315.4|182225.4|18
1733150870000|2024-12-02 14:47:50|182327.1|182237.1|182381.1|182251.1|182423.8|182293.8|182327.1|182183.8|23
1733150880000|2024-12-02 14:48:00|182377.1|182247.1|182355.9|182225.9|182437.7|182257|182330.5|182194.7|28
1733150890000|2024-12-02 14:48:10|182348.9|182218.9|182430|182190.1|182464.1|182256.8|182342.4|182190.1|21
1733150900000|2024-12-02 14:48:20|182429.3|182206.8|182369.4|182239.4|182453.2|182241.4|182364.9|182206.8|15
1733150910000|2024-12-02 14:48:30|182371.4|182241.4|182432.8|182228.1|182459.9|182317|182366.9|182211.4|23
1733150920000|2024-12-02 14:48:40|182435.5|182167.6|182332.4|182202.4|182435.5|182208.1|182326|182151|20
1733150930000|2024-12-02 14:48:50|182365|182163.7|182320.4|182190.4|182365|182198.4|182320|182163.7|10
1733150940000|2024-12-02 14:49:00|182321|182191|182364.4|182160.3|182364.4|182191|182320|182158.3|7
1733150950000|2024-12-02 14:49:10|182326|182196|182301.4|182171.4|182326|182196|182301.4|182171.4|6
1733150960000|2024-12-02 14:49:20|182298.6|182168.6|182252.3|182122.3|182298.6|182168.6|182249.6|182119.6|18
1733150970000|2024-12-02 14:49:30|182250|182120|182256.3|182126.3|182261|182131|182245.3|182115.3|10
1733150980000|2024-12-02 14:49:40|182252.9|182122.9|182269.6|182139.6|182277|182147|182252.9|182122.9|22
1733150990000|2024-12-02 14:49:50|182268.6|182138.6|182264.3|182134.3|182275.6|182145.6|182260|182130|18
1733151000000|2024-12-02 14:50:00|182265|182135|182249.2|182119.2|182265|182135|182243.5|182113.5|23
1733151010000|2024-12-02 14:50:10|182256.6|182126.6|182297.1|182167.1|182297.1|182167.1|182250.2|182120.2|27
1733151020000|2024-12-02 14:50:20|182298.1|182168.1|182299.4|182169.4|182299.4|182169.4|182298.1|182168.1|4
1733151030000|2024-12-02 14:50:30|182299.1|182169.1|182296.7|182166.7|182299.1|182169.1|182296.7|182166.7|6
1733151040000|2024-12-02 14:50:40|182298.4|182168.4|182272|182182|182307.7|182182|182271.5|182168.4|9
1733151050000|2024-12-02 14:50:50|182291.5|182161.5|182291.8|182161.8|182291.8|182161.8|182291.5|182161.5|2
1733151060000|2024-12-02 14:51:00|182299|182169|182281.7|182151.7|182301|182171|182276|182146|12
1733151070000|2024-12-02 14:51:10|182280.3|182150.3|182263.6|182133.6|182280.3|182150.3|182256.7|182126.7|22
1733151080000|2024-12-02 14:51:20|182263.3|182133.3|182236.7|182106.7|182265.6|182135.6|182235.1|182105.1|22
1733151090000|2024-12-02 14:51:30|182235.7|182105.7|182223.4|182093.4|182235.7|182105.7|182223.4|182093.4|12
1733151100000|2024-12-02 14:51:40|182223|182093|182200.6|182070.6|182223|182093|182194.3|182064.3|27
1733151110000|2024-12-02 14:51:50|182197|182067|182205.1|182075.1|182212.3|182082.3|182197|182067|20
1733151120000|2024-12-02 14:52:00|182207.1|182077.1|182244.9|182114.9|182252.6|182122.6|182207.1|182077.1|27
1733151130000|2024-12-02 14:52:10|182243.6|182113.6|182253.6|182123.6|182259.8|182129.8|182240.9|182110.9|21
1733151140000|2024-12-02 14:52:20|182252.4|182122.4|182253.3|182123.3|182253.6|182123.6|182251.6|182121.6|7
1733151150000|2024-12-02 14:52:30|182265.6|182135.6|182272.1|182142.1|182275.8|182145.8|182260.6|182130.6|16
1733151160000|2024-12-02 14:52:40|182271.8|182141.8|182275.8|182145.8|182284.9|182154.9|182271.3|182141.3|14
1733151170000|2024-12-02 14:52:50|182274.8|182144.8|182273|182143|182274.8|182144.8|182271.3|182141.3|7
1733151180000|2024-12-02 14:53:00|182271.3|182141.3|182266.2|182136.2|182282.5|182152.5|182241.5|182127.5|21
1733151190000|2024-12-02 14:53:10|182266.4|182136.4|182273.5|182143.5|182285.3|182155.3|182266.4|182136.4|14
1733151200000|2024-12-02 14:53:20|182271|182141|182294.3|182164.3|182295.6|182165.6|182267|182137|17
1733151210000|2024-12-02 14:53:30|182293.6|182163.6|182289.4|182159.4|182295.3|182165.3|182289.4|182159.4|10
1733151220000|2024-12-02 14:53:40|182286.4|182156.4|182278.8|182148.8|182286.4|182156.4|182273.8|182143.8|10
1733151230000|2024-12-02 14:53:50|182282.8|182152.8|182272.2|182142.2|182289.6|182159.6|182272.2|182142.2|13
1733151240000|2024-12-02 14:54:00|182271.9|182141.9|182271.6|182141.6|182276.9|182146.9|182271.6|182141.6|6
1733151250000|2024-12-02 14:54:10|182272.9|182142.9|182276.3|182146.3|182276.3|182146.3|182272.6|182142.6|9
1733151260000|2024-12-02 14:54:20|182283|182153|182310.3|182220.3|182312.4|182222.4|182283|182153|7
1733151270000|2024-12-02 14:54:30|182308.6|182218.6|182285.9|182195.9|182311.4|182221.4|182285.9|182195.9|12
1733151280000|2024-12-02 14:54:40|182286.1|182196.1|182304.5|182214.5|182304.5|182214.5|182286.1|182196.1|6
1733151290000|2024-12-02 14:54:50|182304|182214|182292.4|182202.4|182306.1|182216.1|182291.6|182201.6|21
1733151300000|2024-12-02 14:55:00|182294.4|182204.4|182294.6|182204.6|182311.7|182221.7|182289.1|182199.1|24
1733151310000|2024-12-02 14:55:10|182298.8|182208.8|182302.7|182212.7|182308|182218|182294.6|182204.6|16
1733151320000|2024-12-02 14:55:20|182300.4|182210.4|182297.2|182207.2|182305.5|182215.5|182283.9|182193.9|23
1733151330000|2024-12-02 14:55:30|182291.9|182201.9|182284.5|182194.5|182306.8|182216.8|182284.5|182194.5|28
1733151340000|2024-12-02 14:55:40|182284|182194|182293.4|182203.4|182300.6|182210.6|182284|182194|18
1733151350000|2024-12-02 14:55:50|182296.4|182206.4|182296.3|182206.3|182305.3|182215.3|182278|182188|22
1733151360000|2024-12-02 14:56:00|182293.8|182203.8|182296.4|182206.4|182297.7|182207.7|182292.4|182202.4|13
1733151370000|2024-12-02 14:56:10|182294.3|182204.3|182288.6|182198.6|182306.4|182216.4|182287.9|182197.9|21
1733151380000|2024-12-02 14:56:20|182292.4|182202.4|182288|182198|182296.1|182206.1|182278.5|182188.5|24
1733151390000|2024-12-02 14:56:30|182285|182195|182304.8|182214.8|182305.2|182215.2|182285|182195|22
1733151400000|2024-12-02 14:56:40|182308.4|182218.4|182275.8|182185.8|182312.8|182222.8|182275.8|182185.8|18
1733151410000|2024-12-02 14:56:50|182275.6|182185.6|182269.4|182179.4|182275.6|182185.6|182254.1|182164.1|21
1733151420000|2024-12-02 14:57:00|182255.7|182165.7|182250|182160|182255.7|182165.7|182240.9|182150.9|16
1733151430000|2024-12-02 14:57:10|182250.3|182160.3|182252.4|182162.4|182263.5|182173.5|182245.7|182155.7|20
1733151440000|2024-12-02 14:57:20|182251.4|182161.4|182250.5|182160.5|182256.2|182166.2|182250.2|182160.2|13
1733151450000|2024-12-02 14:57:30|182254.4|182164.4|182232.4|182142.4|182254.4|182164.4|182231.7|182141.7|18
1733151460000|2024-12-02 14:57:40|182233.7|182143.7|182232.2|182142.2|182233.7|182143.7|182232.2|182142.2|9
1733151470000|2024-12-02 14:57:50|182232.7|182142.7|182230.9|182140.9|182235.7|182145.7|182230.9|182140.9|11
1733151480000|2024-12-02 14:58:00|182230.6|182140.6|182236.5|182146.5|182242.1|182152.1|182226.6|182136.6|21
1733151490000|2024-12-02 14:58:10|182235.7|182145.7|182324.4|182234.4|182332.4|182242.4|182235.7|182145.7|26
1733151500000|2024-12-02 14:58:20|182320.6|182230.6|182321.7|182231.7|182326.1|182236.1|182319.2|182229.2|14
1733151510000|2024-12-02 14:58:30|182318.4|182228.4|182318.6|182228.6|182320.1|182230.1|182318.1|182228.1|11
1733151520000|2024-12-02 14:58:40|182321.1|182231.1|182323|182233|182327|182237|182317.1|182227.1|15
1733151530000|2024-12-02 14:58:50|182326|182236|182325.7|182235.7|182331.5|182241.5|182320.2|182230.2|18
1733151540000|2024-12-02 14:59:00|182322.4|182232.4|182321.5|182231.5|182323.8|182233.8|182319|182229|15
1733151550000|2024-12-02 14:59:10|182318.7|182228.7|182315.2|182225.2|182320.7|182230.7|182312|182222|13
1733151560000|2024-12-02 14:59:20|182312.6|182222.6|182319.7|182229.7|182319.7|182229.7|182312.6|182222.6|10
1733151570000|2024-12-02 14:59:30|182319.2|182229.2|182319.2|182229.2|182328.3|182238.3|182315.4|182225.4|8
1733151580000|2024-12-02 14:59:40|182321.4|182231.4|182336.8|182051.5|182368.4|182231.4|182243.7|182048.8|29
1733151590000|2024-12-02 14:59:50|182354.3|182012.3|182087|181745|182359.3|182017.3|182087|181745|15
1733151600000|2024-12-02 15:00:00|182118|181776|182238.8|181965.1|182270.5|182096.6|182118|181776|18
1733151610000|2024-12-02 15:00:10|182217|182015.1|182186.5|182056.5|182237.7|182102.6|182179.3|181957.4|24
1733151620000|2024-12-02 15:00:20|182195.9|182065.9|182132.9|182002.9|182205.5|182075.5|182128.2|181998.2|29
1733151630000|2024-12-02 15:00:30|182127.5|181997.5|182081.5|181951.5|182134.7|182004.7|182068.8|181938.8|19
1733151640000|2024-12-02 15:00:40|182077|181947|182119.1|181989.1|182119.8|181989.8|182067|181937|15
1733151650000|2024-12-02 15:00:50|182119.4|181989.4|182121|182031|182140.5|182031|182113.7|181984.9|11
1733151660000|2024-12-02 15:01:00|182115.7|181985.7|182101.3|182011.3|182127.6|182018.2|182068.7|181964.1|28
1733151670000|2024-12-02 15:01:10|182101.7|182011.7|182150.2|182060.2|182165.7|182075.7|182101.7|181986.5|29
1733151680000|2024-12-02 15:01:20|182156|182066|182142.2|182052.2|182157|182067|182141.4|182051.4|15
1733151690000|2024-12-02 15:01:30|182141.2|182051.2|182147.5|182057.5|182154.1|182064.1|182137.6|182047.6|18
1733151700000|2024-12-02 15:01:40|182156.2|182066.2|182154|182064|182156.8|182066.8|182145.5|182055.5|13
1733151710000|2024-12-02 15:01:50|182150.5|182060.5|182223.2|182133.2|182223.2|182133.2|182150.5|182060.5|25
1733151720000|2024-12-02 15:02:00|182217.7|182127.7|182262.6|182172.6|182282.9|182192.9|182217.7|182127.7|23
1733151730000|2024-12-02 15:02:10|182257.2|182167.2|182223.8|182133.8|182280|182190|182223.8|182133.8|20
1733151740000|2024-12-02 15:02:20|182224.5|182134.5|182224.8|182134.8|182229|182139|182224.3|182134.3|10
1733151750000|2024-12-02 15:02:30|182225.3|182135.3|182268.3|182178.3|182268.3|182178.3|182224.5|182134.5|10
1733151760000|2024-12-02 15:02:40|182262.8|182172.8|182298.7|182208.7|182306.5|182216.5|182262.8|182172.8|18
1733151770000|2024-12-02 15:02:50|182300|182210|182304.8|182214.8|182309.9|182219.9|182300|182210|14
1733151780000|2024-12-02 15:03:00|182306.5|182216.5|182318.5|182228.5|182324.4|182234.4|182302.8|182212.8|18
1733151790000|2024-12-02 15:03:10|182321|182231|182308.4|182218.4|182321|182231|182300.3|182210.3|22
1733151800000|2024-12-02 15:03:20|182301.9|182211.9|182322|182232|182326|182236|182293.1|182203.1|27
1733151810000|2024-12-02 15:03:30|182318.4|182228.4|182307.7|182217.7|182318.4|182228.4|182302.5|182212.5|19
1733151820000|2024-12-02 15:03:40|182302.7|182212.7|182300.5|182210.5|182313.1|182223.1|182300.5|182210.5|18
1733151830000|2024-12-02 15:03:50|182297.8|182207.8|182300.7|182210.7|182303.3|182213.3|182293.8|182203.8|17
1733151840000|2024-12-02 15:04:00|182304.1|182214.1|182305.6|182215.6|182308.8|182218.8|182303.7|182213.7|15
1733151850000|2024-12-02 15:04:10|182304.1|182214.1|182301.7|182211.7|182304.1|182214.1|182275|182185|20
1733151860000|2024-12-02 15:04:20|182300|182210|182343|182253|182343|182253|182300|182210|18
1733151870000|2024-12-02 15:04:30|182345.3|182255.3|182333.7|182243.7|182345.3|182255.3|182328.2|182238.2|25
1733151880000|2024-12-02 15:04:40|182335.9|182245.9|182317|182227|182335.9|182245.9|182317|182227|12
1733151890000|2024-12-02 15:04:50|182313.7|182223.7|182323.3|182233.3|182330|182240|182305.1|182215.1|18
1733151900000|2024-12-02 15:05:00|182325.4|182235.4|182319.1|182189.1|182346.3|182235.4|182319.1|182189.1|14
1733151910000|2024-12-02 15:05:10|182321.1|182191.1|182310.5|182180.5|182323.1|182193.1|182310.5|182180.5|13
1733151920000|2024-12-02 15:05:20|182306.1|182176.1|182334.1|182204.1|182334.1|182204.1|182286.9|182156.9|15
1733151930000|2024-12-02 15:05:30|182344.7|182214.7|182336.5|182206.5|182370.9|182240.9|182336.2|182206.2|15
1733151940000|2024-12-02 15:05:40|182337.5|182207.5|182314|182184|182363.4|182207.5|182311.9|182162.3|21
1733151950000|2024-12-02 15:05:50|182313.8|182183.8|182264.8|182134.8|182322.5|182192.5|182264.8|182134.8|18
1733151960000|2024-12-02 15:06:00|182255.7|182125.7|182255.5|182125.5|182265.4|182135.4|182244.9|182114.9|25
1733151970000|2024-12-02 15:06:10|182252|182122|182286.9|182156.9|182295.4|182165.4|182249.2|182119.2|12
1733151980000|2024-12-02 15:06:20|182286.7|182156.7|182244.9|182154.9|182286.7|182172.7|182229.1|182139.1|17
1733151990000|2024-12-02 15:06:30|182244.2|182154.2|182268|182178|182268|182178|182240.2|182150.2|13
1733152000000|2024-12-02 15:06:40|182269|182179|182234.9|182144.9|182269|182179|182234.9|182144.9|12
1733152010000|2024-12-02 15:06:50|182239.3|182149.3|182154.3|182064.3|182248.1|182158.1|182154.3|182064.3|20
1733152020000|2024-12-02 15:07:00|182151.1|182061.1|182181|182091|182181|182091|182151.1|182061.1|13
1733152030000|2024-12-02 15:07:10|182185.8|182095.8|182126.4|182036.4|182191.7|182101.7|182123.7|182033.7|18
1733152040000|2024-12-02 15:07:20|182122.3|182032.3|182137.2|182047.2|182139|182049|182122.3|182032.3|14
1733152050000|2024-12-02 15:07:30|182137.5|182047.5|182173.7|182083.7|182175.4|182085.4|182134.2|182044.2|17
1733152060000|2024-12-02 15:07:40|182174.9|182084.9|182165.3|182075.3|182193.1|182103.1|182162.3|182072.3|18
1733152070000|2024-12-02 15:07:50|182163|182073|182153.4|182063.4|182166.5|182076.5|182153.4|182063.4|13
1733152080000|2024-12-02 15:08:00|182156.2|182066.2|182158.1|182068.1|182160.2|182070.2|182153.2|182063.2|11
1733152090000|2024-12-02 15:08:10|182157.9|182067.9|182155.7|182065.7|182158.4|182068.4|182153.2|182063.2|12
1733152100000|2024-12-02 15:08:20|182155.9|182065.9|182152.5|182062.5|182158.7|182068.7|182152.5|182062.5|9
1733152110000|2024-12-02 15:08:30|182153.2|182063.2|182153.1|182063.1|182157.4|182067.4|182151.3|182061.3|10
1733152120000|2024-12-02 15:08:40|182157.3|182067.3|182103.7|182013.7|182157.5|182067.5|182103.7|182013.7|14
1733152130000|2024-12-02 15:08:50|182102.6|182012.6|182100.3|182010.3|182102.9|182012.9|182099.3|182009.3|10
1733152140000|2024-12-02 15:09:00|182101.3|182011.3|182135.6|182045.6|182155|182065|182101.3|182011.3|19
1733152150000|2024-12-02 15:09:10|182135.1|182045.1|182134.6|182044.6|182145.1|182055.1|182134.6|182044.6|15
1733152160000|2024-12-02 15:09:20|182134.2|182044.2|182134.1|182044.1|182134.6|182044.6|182134.1|182044.1|7
1733152170000|2024-12-02 15:09:30|182132.7|182042.7|182133.8|182043.8|182133.8|182043.8|182129.1|182039.1|12
1733152180000|2024-12-02 15:09:40|182139.4|182049.4|182183.7|182093.7|182184.1|182094.1|182135.5|182045.5|19
1733152190000|2024-12-02 15:09:50|182184.5|182094.5|182184.5|182094.5|182199.7|182109.7|182184.5|182094.5|14
1733152200000|2024-12-02 15:10:00|182185.7|182095.7|182169.5|182079.5|182186|182096|182162.4|182072.4|16
1733152210000|2024-12-02 15:10:10|182160.4|182070.4|182188.6|182098.6|182188.6|182098.6|182160.4|182070.4|17
1733152220000|2024-12-02 15:10:20|182187.6|182097.6|182177.1|182087.1|182187.6|182097.6|182168.5|182078.5|18
1733152230000|2024-12-02 15:10:30|182173.7|182083.7|182167.9|182077.9|182178.5|182088.5|182165.7|182075.7|18
1733152240000|2024-12-02 15:10:40|182165.2|182075.2|182158.1|182068.1|182168.7|182078.7|182158.1|182068.1|16
1733152250000|2024-12-02 15:10:50|182158.8|182068.8|182136.4|182046.4|182159.4|182069.4|182136.4|182046.4|15
1733152260000|2024-12-02 15:11:00|182135.1|182045.1|182130.3|182040.3|182136.3|182046.3|182130.3|182040.3|12
1733152270000|2024-12-02 15:11:10|182131.8|182041.8|182083.2|181993.2|182131.8|182041.8|182078.2|181988.2|19
1733152280000|2024-12-02 15:11:20|182086.1|181996.1|182125|182035|182128.9|182038.9|182086.1|181996.1|19
1733152290000|2024-12-02 15:11:30|182124.8|182034.8|182106.8|182016.8|182128.7|182038.7|182102.8|182012.8|22
1733152300000|2024-12-02 15:11:40|182107.2|182017.2|182123.6|182033.6|182125.1|182035.1|182103.6|182013.6|22
1733152310000|2024-12-02 15:11:50|182126.3|182036.3|182133.5|182043.5|182158|182068|182122.6|182032.6|22
1733152320000|2024-12-02 15:12:00|182138.3|182048.3|182140.1|182050.1|182140.1|182050.1|182125.2|182035.2|21
1733152330000|2024-12-02 15:12:10|182138.4|182048.4|182131.3|182041.3|182146.4|182056.4|182114|182024|24
1733152340000|2024-12-02 15:12:20|182133.6|182043.6|182177.4|182087.4|182196|182106|182131.8|182041.8|24
1733152350000|2024-12-02 15:12:30|182177.3|182087.3|182165.6|182075.6|182179.7|182089.7|182163.6|182073.6|17
1733152360000|2024-12-02 15:12:40|182164|182074|182176|182086|182176|182086|182160|182070|23
1733152370000|2024-12-02 15:12:50|182175.9|182085.9|182182.4|182092.4|182188.4|182098.4|182173.9|182083.9|23
1733152380000|2024-12-02 15:13:00|182183.6|182093.6|182180.2|182090.2|182203.6|182113.6|182170.7|182080.7|27
1733152390000|2024-12-02 15:13:10|182176.7|182086.7|182159.3|182069.3|182176.7|182086.7|182158.4|182068.4|14
1733152400000|2024-12-02 15:13:20|182164.1|182074.1|182161.1|182071.1|182168.4|182078.4|182157.8|182067.8|17
1733152410000|2024-12-02 15:13:30|182158|182068|182184.3|182094.3|182190.8|182100.8|182157.2|182067.2|23
1733152420000|2024-12-02 15:13:40|182186.7|182096.7|182168.9|182078.9|182197.8|182107.8|182168.9|182078.9|21
1733152430000|2024-12-02 15:13:50|182194.6|182104.6|182227.5|182137.5|182227.5|182137.5|182185.4|182095.4|17
1733152440000|2024-12-02 15:14:00|182227.9|182137.9|182183.3|182093.3|182231.2|182141.2|182183.3|182093.3|20
1733152450000|2024-12-02 15:14:10|182195.6|182105.6|182183.3|182093.3|182195.6|182105.6|182183|182093|10
1733152460000|2024-12-02 15:14:20|182182.8|182092.8|182183|182093|182183.5|182093.5|182182.2|182092.2|10
1733152470000|2024-12-02 15:14:30|182182.5|182092.5|182181.4|182091.4|182185.8|182095.8|182181.4|182091.4|10
1733152480000|2024-12-02 15:14:40|182181.5|182091.5|182173.8|182083.8|182183.8|182093.8|182171.4|182081.4|14
1733152490000|2024-12-02 15:14:50|182171.3|182081.3|182171.7|182081.7|182176.2|182086.2|182163.2|182073.2|14
1733152500000|2024-12-02 15:15:00|182170.7|182080.7|182169.5|182079.5|182174.9|182084.9|182162.9|182072.9|20
1733152510000|2024-12-02 15:15:10|182173.3|182083.3|182154.6|182064.6|182179.8|182089.8|182154.6|182064.6|18
1733152520000|2024-12-02 15:15:20|182155.1|182065.1|182158.9|182068.9|182161.8|182071.8|182151.3|182061.3|14
1733152530000|2024-12-02 15:15:30|182158.3|182068.3|182106.9|182016.9|182158.4|182068.4|182103.6|182013.6|23
1733152540000|2024-12-02 15:15:40|182105|182015|182081.1|181991.1|182107.5|182017.5|182076.5|181986.5|18
1733152550000|2024-12-02 15:15:50|182080.9|181990.9|182077.9|181987.9|182082.6|181992.6|182073.7|181983.7|21
1733152560000|2024-12-02 15:16:00|182081.9|181991.9|182082.5|181992.5|182083.2|181993.2|182076.8|181986.8|21
1733152570000|2024-12-02 15:16:10|182082.8|181992.8|182085.6|181995.6|182088|181998|182082.4|181992.4|14
1733152580000|2024-12-02 15:16:20|182087|181997|182079|181989|182087|181997|182074.9|181984.9|16
1733152590000|2024-12-02 15:16:30|182085.4|181995.4|182099.4|182009.4|182104.5|182014.5|182085.4|181995.4|14
1733152600000|2024-12-02 15:16:40|182098.5|182008.5|182133.6|182043.6|182138.3|182048.3|182098|182008|15
1733152610000|2024-12-02 15:16:50|182133|182043|182130.3|182040.3|182135|182045|182130.3|182040.3|14
1733152620000|2024-12-02 15:17:00|182129.6|182039.6|182127.7|182037.7|182133.2|182043.2|182127.7|182037.7|21
1733152630000|2024-12-02 15:17:10|182130.1|182040.1|182167.7|182077.7|182183.9|182093.9|182128.5|182038.5|28
1733152640000|2024-12-02 15:17:20|182166|182076|182194.4|182104.4|182202.2|182112.2|182161.4|182071.4|26
1733152650000|2024-12-02 15:17:30|182192.4|182102.4|182199.5|182109.5|182200|182110|182185.1|182095.1|20
1733152660000|2024-12-02 15:17:40|182199.8|182109.8|182194.7|182104.7|182199.8|182109.8|182190.5|182100.5|17
1733152670000|2024-12-02 15:17:50|182193.4|182103.4|182152.1|182062.1|182195.5|182105.5|182143|182053|30
1733152680000|2024-12-02 15:18:00|182151.9|182061.9|182153|182063|182153.9|182063.9|182140.4|182050.4|16
1733152690000|2024-12-02 15:18:10|182152.3|182062.3|182113.5|182023.5|182152.3|182062.3|182103.3|182013.3|23
1733152700000|2024-12-02 15:18:20|182113.2|182023.2|182095.9|182005.9|182115.4|182025.4|182095.9|182005.9|24
1733152710000|2024-12-02 15:18:30|182095|182005|182112.6|182022.6|182116.3|182026.3|182093.7|182003.7|29
1733152720000|2024-12-02 15:18:40|182116|182026|182093.8|182003.8|182116|182026|182093.4|182003.4|10
1733152730000|2024-12-02 15:18:50|182097.1|182007.1|182101|182011|182102.7|182012.7|182094|182004|18
1733152740000|2024-12-02 15:19:00|182099.8|182009.8|182122.1|182032.1|182131.6|182041.6|182078|181988|21
1733152750000|2024-12-02 15:19:10|182121.4|182031.4|182091|182001|182137.4|182047.4|182090.9|182000.9|25
1733152760000|2024-12-02 15:19:20|182090.3|182000.3|182096.4|182006.4|182106.3|182016.3|182088.3|181998.3|19
1733152770000|2024-12-02 15:19:30|182095.7|182005.7|182075.5|181985.5|182096.5|182006.5|182071.3|181981.3|18
1733152780000|2024-12-02 15:19:40|182075.8|181985.8|182072.1|181982.1|182081.3|181991.3|182067.6|181977.6|18
1733152790000|2024-12-02 15:19:50|182071.8|181981.8|182055.8|181965.8|182071.8|181981.8|182043.4|181953.4|20
1733152800000|2024-12-02 15:20:00|182051.9|181961.9|182053.4|181963.4|182056.8|181966.8|182028|181938|25
1733152810000|2024-12-02 15:20:10|182058.1|181968.1|182031.7|181941.7|182058.1|181968.1|182020.8|181930.8|20
1733152820000|2024-12-02 15:20:20|182029.2|181939.2|182023|181933|182031.2|181941.2|182019.2|181929.2|21
1733152830000|2024-12-02 15:20:30|182022.6|181932.6|181995.7|181905.7|182022.6|181932.6|181995.7|181905.7|18
1733152840000|2024-12-02 15:20:40|181996.1|181906.1|182023.8|181933.8|182023.8|181933.8|181995.4|181905.4|13
1733152850000|2024-12-02 15:20:50|182019.6|181929.6|182021.4|181931.4|182035.3|181945.3|182018.9|181928.9|16
1733152860000|2024-12-02 15:21:00|182020.5|181930.5|182011|181921|182040.4|181950.4|182006.2|181916.2|17
1733152870000|2024-12-02 15:21:10|182012|181922|182004.2|181914.2|182014.2|181924.2|182003.5|181913.5|15
1733152880000|2024-12-02 15:21:20|182006.6|181916.6|182003.1|181913.1|182006.6|181916.6|182002.8|181912.8|7
1733152890000|2024-12-02 15:21:30|182006|181916|182003.8|181913.8|182006|181916|181995.4|181905.4|15
1733152900000|2024-12-02 15:21:40|182004.1|181914.1|182000.3|181910.3|182005.8|181915.8|181996.3|181906.3|20
1733152910000|2024-12-02 15:21:50|182000.1|181910.1|182013|181923|182024.2|181934.2|182000.1|181910.1|19
1733152920000|2024-12-02 15:22:00|182013.1|181923.1|181990.4|181900.4|182013.1|181923.1|181990.4|181900.4|14
1733152930000|2024-12-02 15:22:10|181990.2|181900.2|182002.1|181912.1|182007|181917|181987.4|181897.4|21
1733152940000|2024-12-02 15:22:20|181999.1|181909.1|181967.7|181877.7|181999.2|181909.2|181950.9|181860.9|20
1733152950000|2024-12-02 15:22:30|181971.2|181881.2|181935.9|181845.9|181971.2|181881.2|181928|181838|30
1733152960000|2024-12-02 15:22:40|181927.2|181837.2|181934.9|181844.9|181945.6|181855.6|181920.4|181830.4|34
1733152970000|2024-12-02 15:22:50|181941|181851|181936.7|181846.7|181941|181851|181923.4|181833.4|26
1733152980000|2024-12-02 15:23:00|181933.2|181843.2|181919.3|181829.3|181934.7|181844.7|181919.3|181829.3|18
1733152990000|2024-12-02 15:23:10|181941.8|181851.8|181949.5|181859.5|181949.5|181859.5|181939.9|181849.9|15
1733153000000|2024-12-02 15:23:20|181947.1|181857.1|181935|181845|181947.1|181857.1|181932.4|181842.4|13
1733153010000|2024-12-02 15:23:30|181929.8|181839.8|181883.3|181793.3|181929.8|181839.8|181881.9|181791.9|29
1733153020000|2024-12-02 15:23:40|181881.5|181791.5|181876|181786|181892.9|181802.9|181869.8|181779.8|25
1733153030000|2024-12-02 15:23:50|181875.2|181785.2|181885.8|181795.8|181892.7|181802.7|181875.2|181785.2|24
1733153040000|2024-12-02 15:24:00|181884.3|181794.3|181926.1|181836.1|181934.4|181844.4|181884.3|181794.3|23
1733153050000|2024-12-02 15:24:10|181926.5|181836.5|181932.4|181842.4|181934.6|181844.6|181926.1|181836.1|18
1733153060000|2024-12-02 15:24:20|181930.8|181840.8|181979.4|181889.4|181979.4|181889.4|181927.7|181837.7|27
1733153070000|2024-12-02 15:24:30|181978|181888|182005.9|181915.9|182005.9|181915.9|181977.5|181887.5|17
1733153080000|2024-12-02 15:24:40|182002|181912|182000.9|181910.9|182007.7|181917.7|181993.3|181903.3|14
1733153090000|2024-12-02 15:24:50|182001.9|181911.9|181995.2|181905.2|182001.9|181911.9|181985.5|181895.5|16
1733153100000|2024-12-02 15:25:00|181999.9|181909.9|182014.6|181924.6|182014.6|181924.6|181999.9|181909.9|14
1733153110000|2024-12-02 15:25:10|182015.1|181925.1|181998.2|181908.2|182015.1|181925.1|181997.4|181907.4|21
1733153120000|2024-12-02 15:25:20|181997.2|181907.2|182012.2|181922.2|182012.2|181922.2|181993.1|181903.1|17
1733153130000|2024-12-02 15:25:30|182006.7|181916.7|182028.6|181938.6|182028.6|181938.6|182005.7|181915.7|17
1733153140000|2024-12-02 15:25:40|182046.6|181956.6|182011.6|181921.6|182046.6|181956.6|182003.5|181913.5|23
1733153150000|2024-12-02 15:25:50|182012.4|181922.4|182034.2|181944.2|182034.2|181944.2|182012.4|181922.4|20
1733153160000|2024-12-02 15:26:00|182035.2|181945.2|181989|181899|182035.2|181945.2|181989|181899|29
1733153170000|2024-12-02 15:26:10|181985.8|181895.8|181978.3|181888.3|181989.9|181899.9|181974.3|181884.3|20
1733153180000|2024-12-02 15:26:20|181978.5|181888.5|181984.6|181894.6|181984.6|181894.6|181974.8|181884.8|23
1733153190000|2024-12-02 15:26:30|181983.3|181893.3|181962|181872|181984.9|181894.9|181962|181872|22
1733153200000|2024-12-02 15:26:40|181962.2|181872.2|181967.9|181877.9|181969.3|181879.3|181946.1|181856.1|25
1733153210000|2024-12-02 15:26:50|181968.6|181878.6|181999.7|181909.7|182001.2|181911.2|181960.9|181870.9|29
1733153220000|2024-12-02 15:27:00|182000|181910|181992.4|181902.4|182008.7|181918.7|181992.4|181902.4|25
1733153230000|2024-12-02 15:27:10|181994.4|181904.4|181998.5|181908.5|182008.2|181918.2|181988.9|181898.9|28
1733153240000|2024-12-02 15:27:20|182002.5|181912.5|181994|181904|182011.7|181921.7|181983.2|181893.2|23
1733153250000|2024-12-02 15:27:30|181996|181906|182007|181917|182018.9|181928.9|181989.9|181899.9|24
1733153260000|2024-12-02 15:27:40|182006.5|181916.5|182043.4|181953.4|182047.1|181957.1|182005.5|181915.5|28
1733153270000|2024-12-02 15:27:50|182047.3|181957.3|182033.8|181943.8|182047.3|181957.3|182028|181938|23
1733153280000|2024-12-02 15:28:00|182029.1|181939.1|182011.7|181921.7|182029.1|181939.1|182009.2|181919.2|22
1733153290000|2024-12-02 15:28:10|182014.9|181924.9|182025.7|181935.7|182025.7|181935.7|182009.6|181919.6|17
1733153300000|2024-12-02 15:28:20|182027.5|181937.5|182045.8|181955.8|182050.7|181960.7|182027.5|181937.5|24
1733153310000|2024-12-02 15:28:30|182047.8|181957.8|182045.4|181955.4|182053.2|181963.2|182036.9|181946.9|20
1733153320000|2024-12-02 15:28:40|182041.8|181951.8|182038|181948|182042.6|181952.6|182034.5|181944.5|18
1733153330000|2024-12-02 15:28:50|182037.4|181947.4|182050.7|181960.7|182052.6|181962.6|182032.3|181942.3|22
1733153340000|2024-12-02 15:29:00|182050.5|181960.5|182035.5|181945.5|182052.9|181962.9|182035.5|181945.5|18
1733153350000|2024-12-02 15:29:10|182032|181942|182034.4|181944.4|182034.7|181944.7|182022.8|181932.8|15
1733153360000|2024-12-02 15:29:20|182037.3|181947.3|182046.8|181956.8|182046.8|181956.8|182033.2|181943.2|15
1733153370000|2024-12-02 15:29:30|182043.7|181953.7|182052.8|181962.8|182052.8|181962.8|182036.8|181946.8|17
1733153380000|2024-12-02 15:29:40|182050.5|181960.5|182039.2|181949.2|182050.5|181960.5|182036.2|181946.2|20
1733153390000|2024-12-02 15:29:50|182041|181951|182058.6|181968.6|182060.4|181970.4|182041|181951|18
1733153400000|2024-12-02 15:30:00|182061.1|181971.1|182102.7|182012.7|182112.2|182022.2|182061.1|181971.1|23
1733153410000|2024-12-02 15:30:10|182102.2|182012.2|182092.2|182002.2|182111.8|182021.8|182089|181999|20
1733153420000|2024-12-02 15:30:20|182100.8|182010.8|182091|182001|182125|182035|182088.3|181998.3|26
1733153430000|2024-12-02 15:30:30|182091.7|182001.7|182104.1|182014.1|182106|182016|182086.2|181996.2|26
1733153440000|2024-12-02 15:30:40|182093|182003|182084.8|181994.8|182098.6|182008.6|182078|181988|23
1733153450000|2024-12-02 15:30:50|182082.9|181992.9|182088.9|181998.9|182095.3|182005.3|182079|181989|28
1733153460000|2024-12-02 15:31:00|182086.5|181996.5|182076.1|181986.1|182090|182000|182058.8|181968.8|22
1733153470000|2024-12-02 15:31:10|182078.8|181988.8|182040.6|181950.6|182078.8|181988.8|182039|181949|33
1733153480000|2024-12-02 15:31:20|182041.8|181951.8|182011.1|181921.1|182046.5|181956.5|182005.4|181915.4|30
1733153490000|2024-12-02 15:31:30|182015.3|181925.3|182009.7|181919.7|182023.1|181933.1|182005.1|181915.1|32
1733153500000|2024-12-02 15:31:40|182008.5|181918.5|182028.5|181938.5|182030.9|181940.9|181997.1|181907.1|28
1733153510000|2024-12-02 15:31:50|182028.1|181938.1|182027.8|181937.8|182034.1|181944.1|182013|181923|25
1733153520000|2024-12-02 15:32:00|182026.3|181936.3|182016.8|181926.8|182031.9|181941.9|182016.5|181926.5|27
1733153530000|2024-12-02 15:32:10|182017.1|181927.1|182000.8|181910.8|182017.1|181927.1|181999.4|181909.4|30
1733153540000|2024-12-02 15:32:20|181999.8|181909.8|181999.5|181909.5|182013.2|181923.2|181994.3|181904.3|31
1733153550000|2024-12-02 15:32:30|182001|181911|182002.2|181912.2|182013.3|181923.3|181997.4|181907.4|21
1733153560000|2024-12-02 15:32:40|182001.3|181911.3|181990.6|181900.6|182002.2|181912.2|181989.5|181899.5|12
1733153570000|2024-12-02 15:32:50|181994.1|181904.1|182009.2|181919.2|182013.5|181923.5|181985.8|181895.8|15
1733153580000|2024-12-02 15:33:00|182007.1|181917.1|182012|181922|182013.1|181923.1|182003.2|181913.2|14
1733153590000|2024-12-02 15:33:10|182009.5|181919.5|182031.1|181941.1|182031.3|181941.3|182009.5|181919.5|18
1733153600000|2024-12-02 15:33:20|182029.8|181939.8|182063.5|181973.5|182065.9|181975.9|182029.1|181939.1|21
1733153610000|2024-12-02 15:33:30|182066|181976|182065.2|181975.2|182067.8|181977.8|182061.1|181971.1|10
1733153620000|2024-12-02 15:33:40|182064.5|181974.5|182062.9|181972.9|182068.5|181978.5|182054.5|181964.5|22
1733153630000|2024-12-02 15:33:50|182063.6|181973.6|182059.8|181969.8|182067.3|181977.3|182052.8|181962.8|16
1733153640000|2024-12-02 15:34:00|182063.3|181973.3|182051|181961|182064.9|181974.9|182043.3|181953.3|17
1733153650000|2024-12-02 15:34:10|182050.5|181960.5|182055|181965|182056|181966|182050.5|181960.5|14
1733153660000|2024-12-02 15:34:20|182052.8|181962.8|182051|181961|182052.8|181962.8|182049.8|181959.8|9
1733153670000|2024-12-02 15:34:30|182050.5|181960.5|182047.5|181957.5|182056.5|181966.5|182046|181956|15
1733153680000|2024-12-02 15:34:40|182046.5|181956.5|182058|181968|182061.8|181971.8|182045|181955|21
1733153690000|2024-12-02 15:34:50|182053.5|181963.5|182059.1|181969.1|182062.8|181972.8|182053.5|181963.5|14
1733153700000|2024-12-02 15:35:00|182061.2|181971.2|182088.9|181998.9|182093.2|182003.2|182061.2|181971.2|21
1733153710000|2024-12-02 15:35:10|182091.2|182001.2|182090.6|182000.6|182091.2|182001.2|182087.4|181997.4|5
1733153720000|2024-12-02 15:35:20|182094.1|182004.1|182092.4|182002.4|182095.7|182005.7|182081.8|181991.8|9
1733153730000|2024-12-02 15:35:30|182090.4|182000.4|182089.1|181999.1|182091.9|182001.9|182085.2|181995.2|16
1733153740000|2024-12-02 15:35:40|182090.8|182000.8|182112.8|182022.8|182137.5|182047.5|182090.8|182000.8|26
1733153750000|2024-12-02 15:35:50|182113|182023|182099.3|182009.3|182126.6|182036.6|182096.8|182006.8|25
1733153760000|2024-12-02 15:36:00|182103.6|182013.6|182080.9|181990.9|182106.1|182016.1|182077.1|181987.1|24
1733153770000|2024-12-02 15:36:10|182085.7|181995.7|182083.1|181993.1|182091.6|182001.6|182082.3|181992.3|14
1733153780000|2024-12-02 15:36:20|182086.8|181996.8|182082|181992|182087.1|181997.1|182077.5|181987.5|11
1733153790000|2024-12-02 15:36:30|182081|181991|182088|181998|182088|181998|182077.5|181987.5|13
1733153800000|2024-12-02 15:36:40|182089.5|181999.5|182091.1|182001.1|182097.8|182007.8|182089|181999|18
1733153810000|2024-12-02 15:36:50|182089.3|181999.3|182105.2|182015.2|182105.2|182015.2|182089.3|181999.3|12
1733153820000|2024-12-02 15:37:00|182102.7|182012.7|182108.5|182018.5|182109.3|182019.3|182101.9|182011.9|25
1733153830000|2024-12-02 15:37:10|182107.2|182017.2|182100.9|182010.9|182107.2|182017.2|182093.3|182003.3|13
1733153840000|2024-12-02 15:37:20|182101.4|182011.4|182090.2|182000.2|182101.4|182011.4|182086.6|181996.6|9
1733153850000|2024-12-02 15:37:30|182086.2|181996.2|182083.5|181993.5|182090|182000|182072|181982|20
1733153860000|2024-12-02 15:37:40|182079|181989|182082.8|181992.8|182087.4|181997.4|182079|181989|11
1733153870000|2024-12-02 15:37:50|182080.4|181990.4|182083.9|181993.9|182083.9|181993.9|182080.3|181990.3|10
1733153880000|2024-12-02 15:38:00|182080.5|181990.5|182069.2|181979.2|182082.8|181992.8|182066.3|181976.3|18
1733153890000|2024-12-02 15:38:10|182070.1|181980.1|182029.3|181939.3|182070.1|181980.1|182029.3|181939.3|3
1733153900000|2024-12-02 15:38:20|182032.7|181942.7|182067|181977|182067.4|181977.4|182030|181940|12
1733153910000|2024-12-02 15:38:30|182064.1|181974.1|182063.8|181973.8|182067.9|181977.9|182060.3|181970.3|18
1733153920000|2024-12-02 15:38:40|182063.1|181973.1|182063.6|181973.6|182072.2|181982.2|182063.1|181973.1|20
1733153930000|2024-12-02 15:38:50|182064.9|181974.9|182067.5|181977.5|182069.2|181979.2|182061.4|181971.4|20
1733153940000|2024-12-02 15:39:00|182065.5|181975.5|182064.9|181974.9|182067.6|181977.6|182062.6|181972.6|26
1733153950000|2024-12-02 15:39:10|182066.6|181976.6|182053.3|181963.3|182067|181977|182053.3|181963.3|23
1733153960000|2024-12-02 15:39:20|182055.5|181965.5|182051.8|181961.8|182055.5|181965.5|182049.8|181959.8|23
1733153970000|2024-12-02 15:39:30|182054.1|181964.1|182062.6|181972.6|182063.9|181973.9|182052.5|181962.5|11
1733153980000|2024-12-02 15:39:40|182057.5|181967.5|182073.9|181983.9|182075.4|181985.4|182057.5|181967.5|4
1733153990000|2024-12-02 15:39:50|182113.9|182023.9|182072.5|181982.5|182125.4|182035.4|182072.5|181982.5|5
1733154000000|2024-12-02 15:40:00|182069.6|181979.6|182063.9|181973.9|182069.6|181979.6|182062.6|181972.6|9
1733154010000|2024-12-02 15:40:10|182069.8|181979.8|182041.8|181951.8|182070|181980|182041.8|181951.8|10
1733154020000|2024-12-02 15:40:20|182044.5|181954.5|182049.4|181959.4|182051.7|181961.7|182044.5|181954.5|17
1733154030000|2024-12-02 15:40:30|182051.2|181961.2|182047.9|181957.9|182051.7|181961.7|182039.6|181949.6|22
1733154040000|2024-12-02 15:40:40|182050.2|181960.2|182051.4|181961.4|182053.7|181963.7|182042.1|181952.1|25
1733154050000|2024-12-02 15:40:50|182050.4|181960.4|182051.4|181961.4|182051.4|181961.4|182049|181959|4
1733154060000|2024-12-02 15:41:00|182050.2|181960.2|182062.9|181972.9|182062.9|181972.9|182048.9|181958.9|24
1733154070000|2024-12-02 15:41:10|182061.4|181971.4|182059.6|181969.6|182063.2|181973.2|182058.8|181968.8|8
1733154080000|2024-12-02 15:41:20|182056.1|181966.1|182053.6|181963.6|182058.7|181968.7|182051.6|181961.6|17
1733154090000|2024-12-02 15:41:30|182056.3|181966.3|182061.9|181971.9|182062.6|181972.6|182051.3|181961.3|23
1733154100000|2024-12-02 15:41:40|182060|181970|182062.4|181972.4|182064.4|181974.4|182052.5|181962.5|19
1733154110000|2024-12-02 15:41:50|182060.8|181970.8|182060.7|181970.7|182062.9|181972.9|182060.7|181970.7|3
1733154120000|2024-12-02 15:42:00|182062.3|181972.3|182078|181988|182088.8|181998.8|182060.3|181970.3|8
1733154130000|2024-12-02 15:42:10|182073|181983|182074.1|181984.1|182076.2|181986.2|182069.6|181979.6|8
1733154140000|2024-12-02 15:42:20|182070|181980|182073|181983|182074.2|181984.2|182069.4|181979.4|7
1733154150000|2024-12-02 15:42:30|182070.6|181980.6|182059.6|181969.6|182070.6|181980.6|182055.7|181965.7|7
1733154160000|2024-12-02 15:42:40|182061.6|181971.6|182057.8|181967.8|182062.6|181972.6|182057.8|181967.8|9
1733154170000|2024-12-02 15:42:50|182059.2|181969.2|182060.3|181970.3|182061.6|181971.6|182055.8|181965.8|14
1733154180000|2024-12-02 15:43:00|182061.9|181971.9|182062.3|181972.3|182067|181977|182058.8|181968.8|9
1733154190000|2024-12-02 15:43:10|182063.6|181973.6|182064.6|181974.6|182066.1|181976.1|182062.3|181972.3|16
1733154200000|2024-12-02 15:43:20|182064.1|181974.1|182063.5|181973.5|182068.5|181978.5|182061.8|181971.8|12
1733154210000|2024-12-02 15:43:30|182061.1|181971.1|182060.7|181970.7|182063|181973|182060.7|181970.7|6
1733154220000|2024-12-02 15:43:40|182065.4|181975.4|182065.2|181975.2|182071.7|181981.7|182060.7|181970.7|15
1733154230000|2024-12-02 15:43:50|182067.4|181977.4|182072|181982|182072.3|181982.3|182063.2|181973.2|23
1733154240000|2024-12-02 15:44:00|182067.8|181977.8|182072.2|181982.2|182072.2|181982.2|182060.9|181970.9|20
1733154250000|2024-12-02 15:44:10|182082.8|181992.8|182083.7|181993.7|182087|181997|182079.7|181989.7|12
1733154260000|2024-12-02 15:44:20|182104.4|182014.4|182121.4|182031.4|182125.3|182035.3|182104.4|182014.4|12
1733154270000|2024-12-02 15:44:30|182118.2|182028.2|182122.4|182032.4|182122.9|182032.9|182111.6|182021.6|22
1733154280000|2024-12-02 15:44:40|182116|182026|182119|182029|182121.7|182031.7|182115.7|182025.7|17
1733154290000|2024-12-02 15:44:50|182115.5|182025.5|182116.5|182026.5|182120|182030|182115.2|182025.2|17
1733154300000|2024-12-02 15:45:00|182120|182030|182134|182044|182134|182044|182115.1|182025.1|21
1733154310000|2024-12-02 15:45:10|182127.6|182037.6|182123.8|182033.8|182133.3|182043.3|182123.8|182033.8|4
1733154320000|2024-12-02 15:45:20|182123.5|182033.5|182135|182045|182146.7|182056.7|182120.5|182030.5|10
1733154330000|2024-12-02 15:45:30|182148.2|182058.2|182132.2|182042.2|182148.2|182058.2|182132.2|182042.2|7
1733154340000|2024-12-02 15:45:40|182139.2|182049.2|182169.9|182079.9|182169.9|182079.9|182130.4|182040.4|8
1733154350000|2024-12-02 15:45:50|182175.4|182085.4|182198|182108|182209.6|182119.6|182169|182079|21
1733154360000|2024-12-02 15:46:00|182195.9|182105.9|182189.3|182099.3|182198.4|182108.4|182187.6|182097.6|16
1733154370000|2024-12-02 15:46:10|182190.3|182100.3|182194.7|182104.7|182206.9|182116.9|182189.1|182099.1|22
1733154380000|2024-12-02 15:46:20|182200.4|182110.4|182194.2|182104.2|182205.2|182115.2|182194.2|182104.2|18
1733154390000|2024-12-02 15:46:30|182195.5|182105.5|182190.9|182100.9|182199.5|182109.5|182190.9|182100.9|16
1733154400000|2024-12-02 15:46:40|182194.2|182104.2|182211.5|182121.5|182212.2|182122.2|182182.4|182092.4|19
1733154410000|2024-12-02 15:46:50|182207|182117|182200.8|182110.8|182208.5|182118.5|182199.5|182109.5|25
1733154420000|2024-12-02 15:47:00|182200.7|182110.7|182200.8|182110.8|182206.3|182116.3|182200.4|182110.4|8
1733154430000|2024-12-02 15:47:10|182200.5|182110.5|182186.7|182096.7|182206.2|182116.2|182172.4|182082.4|19
1733154440000|2024-12-02 15:47:20|182187.2|182097.2|182191.6|182101.6|182198.5|182108.5|182181|182091|27
1733154450000|2024-12-02 15:47:30|182192|182102|182197.8|182107.8|182202.5|182112.5|182190.3|182100.3|15
1733154460000|2024-12-02 15:47:40|182200.8|182110.8|182203|182113|182207.4|182117.4|182192.7|182102.7|12
1733154470000|2024-12-02 15:47:50|182200|182110|182197.3|182107.3|182203.5|182113.5|182196.8|182106.8|14
1733154480000|2024-12-02 15:48:00|182196.3|182106.3|182174.4|182084.4|182200|182110|182163.5|182073.5|19
1733154490000|2024-12-02 15:48:10|182173.4|182083.4|182160.8|182070.8|182174.3|182084.3|182157.7|182067.7|14
1733154500000|2024-12-02 15:48:20|182161.5|182071.5|182154|182064|182164.8|182074.8|182154|182064|13
1733154510000|2024-12-02 15:48:30|182155.2|182065.2|182138.4|182048.4|182159|182069|182137.4|182047.4|16
1733154520000|2024-12-02 15:48:40|182133.2|182043.2|182133.8|182043.8|182137.6|182047.6|182127.9|182037.9|15
1733154530000|2024-12-02 15:48:50|182139.7|182049.7|182137.4|182047.4|182142.1|182052.1|182136.2|182046.2|16
1733154540000|2024-12-02 15:49:00|182137.2|182047.2|182127.5|182037.5|182137.2|182047.2|182121.4|182031.4|18
1733154550000|2024-12-02 15:49:10|182130|182040|182137.1|182047.1|182138.8|182048.8|182130|182040|18
1733154560000|2024-12-02 15:49:20|182138.3|182048.3|182133.7|182043.7|182138.3|182048.3|182133.5|182043.5|15
1733154570000|2024-12-02 15:49:30|182135.7|182045.7|182134.7|182044.7|182137|182047|182133.5|182043.5|18
1733154580000|2024-12-02 15:49:40|182135.7|182045.7|182128.8|182038.8|182137.8|182047.8|182125.2|182035.2|16
1733154590000|2024-12-02 15:49:50|182129.9|182039.9|182128.9|182038.9|182132.6|182042.6|182128.6|182038.6|15
1733154600000|2024-12-02 15:50:00|182129.9|182039.9|182104.9|182014.9|182131.7|182041.7|182099.5|182009.5|11
1733154610000|2024-12-02 15:50:10|182102.1|182012.1|182094.4|182004.4|182102.1|182012.1|182094.4|182004.4|3
1733154620000|2024-12-02 15:50:20|182097.2|182007.2|182192.5|182102.5|182198.4|182108.4|182097.2|182007.2|31
1733154630000|2024-12-02 15:50:30|182188.2|182098.2|182171.7|182081.7|182200.9|182110.9|182171.7|182081.7|28
1733154640000|2024-12-02 15:50:40|182173.4|182083.4|182158|182068|182174.4|182084.4|182150.9|182060.9|33
1733154650000|2024-12-02 15:50:50|182157.7|182067.7|182183|182093|182183.6|182093.6|182157.7|182067.7|20
1733154660000|2024-12-02 15:51:00|182184|182094|182192.7|182102.7|182192.7|182102.7|182168.2|182078.2|18
1733154670000|2024-12-02 15:51:10|182189.9|182099.9|182177|182087|182191.7|182101.7|182172.3|182082.3|22
1733154680000|2024-12-02 15:51:20|182176.7|182086.7|182181.8|182091.8|182194.4|182104.4|182170.6|182080.6|24
1733154690000|2024-12-02 15:51:30|182180|182090|182168.1|182078.1|182183.8|182093.8|182168.1|182078.1|19
1733154700000|2024-12-02 15:51:40|182165.2|182075.2|182177.5|182087.5|182185.1|182095.1|182165.2|182075.2|24
1733154710000|2024-12-02 15:51:50|182177|182087|182160.2|182070.2|182180.8|182090.8|182153.3|182063.3|22
1733154720000|2024-12-02 15:52:00|182161.7|182071.7|182150.1|182060.1|182161.7|182071.7|182147.3|182057.3|19
1733154730000|2024-12-02 15:52:10|182147.5|182057.5|182148.6|182058.6|182156|182066|182145.5|182055.5|10
1733154740000|2024-12-02 15:52:20|182144.1|182054.1|182125.8|182035.8|182163.7|182073.7|182120.2|182030.2|25
1733154750000|2024-12-02 15:52:30|182123.4|182033.4|182123.2|182033.2|182123.9|182033.9|182118|182028|14
1733154760000|2024-12-02 15:52:40|182125.9|182035.9|182195.3|182105.3|182210.6|182120.6|182124|182034|25
1733154770000|2024-12-02 15:52:50|182194.5|182104.5|182196.4|182106.4|182199.2|182109.2|182192|182102|16
1733154780000|2024-12-02 15:53:00|182198.6|182108.6|182181.5|182091.5|182201.4|182111.4|182181.5|182091.5|13
1733154790000|2024-12-02 15:53:10|182185.5|182095.5|182194.2|182104.2|182198.6|182108.6|182181.9|182091.9|18
1733154800000|2024-12-02 15:53:20|182196.7|182106.7|182193.7|182103.7|182198.5|182108.5|182193.7|182103.7|7
1733154810000|2024-12-02 15:53:30|182199|182109|182198.3|182108.3|182201.7|182111.7|182190.6|182100.6|14
1733154820000|2024-12-02 15:53:40|182197|182107|182177.4|182087.4|182197.7|182107.7|182175.2|182085.2|14
1733154830000|2024-12-02 15:53:50|182175.2|182085.2|182155.9|182065.9|182177.7|182087.7|182155.9|182065.9|10
1733154840000|2024-12-02 15:54:00|182154.5|182064.5|182149.9|182059.9|182161.1|182071.1|182149.9|182059.9|21
1733154850000|2024-12-02 15:54:10|182152.4|182062.4|182159.1|182069.1|182161.5|182071.5|182146.9|182056.9|11
1733154860000|2024-12-02 15:54:20|182156.6|182066.6|182157.7|182067.7|182164.3|182074.3|182154.7|182064.7|18
1733154870000|2024-12-02 15:54:30|182156.7|182066.7|182158.5|182068.5|182163|182073|182151.4|182061.4|26
1733154880000|2024-12-02 15:54:40|182157.8|182067.8|182192.7|182102.7|182202.2|182112.2|182155.5|182065.5|17
1733154890000|2024-12-02 15:54:50|182195|182105|182204.3|182114.3|182212.2|182122.2|182195|182105|19
1733154900000|2024-12-02 15:55:00|182199.1|182109.1|182152.9|182062.9|182199.1|182109.1|182151.9|182061.9|26
1733154910000|2024-12-02 15:55:10|182151.9|182061.9|182149.5|182059.5|182158.5|182068.5|182148.3|182058.3|23
1733154920000|2024-12-02 15:55:20|182147.5|182057.5|182147.3|182057.3|182149.7|182059.7|182133|182043|24
1733154930000|2024-12-02 15:55:30|182145.8|182055.8|182149.6|182059.6|182149.6|182059.6|182141.7|182051.7|11
1733154940000|2024-12-02 15:55:40|182147.6|182057.6|182137|182047|182149.9|182059.9|182135.1|182045.1|15
1733154950000|2024-12-02 15:55:50|182136.8|182046.8|182131.2|182041.2|182138.7|182048.7|182131|182041|11
1733154960000|2024-12-02 15:56:00|182131|182041|182134.4|182044.4|182136.1|182046.1|182127.9|182037.9|18
1733154970000|2024-12-02 15:56:10|182134.7|182044.7|182141.9|182051.9|182159.9|182069.9|182134.6|182044.6|21
1733154980000|2024-12-02 15:56:20|182131.5|182041.5|182122.7|182032.7|182140.4|182050.4|182121.9|182031.9|19
1733154990000|2024-12-02 15:56:30|182125.4|182035.4|182133.4|182043.4|182143.8|182053.8|182125.4|182035.4|22
1733155000000|2024-12-02 15:56:40|182126.1|182036.1|182120.3|182030.3|182134.8|182044.8|182112.1|182022.1|23
1733155010000|2024-12-02 15:56:50|182119.2|182029.2|182111.5|182021.5|182127.9|182037.9|182103.4|182013.4|20
1733155020000|2024-12-02 15:57:00|182108.8|182018.8|182105.4|182015.4|182117.9|182027.9|182098.3|182008.3|29
1733155030000|2024-12-02 15:57:10|182101.3|182011.3|182092.8|182002.8|182109.6|182019.6|182092.8|182002.8|21
1733155040000|2024-12-02 15:57:20|182096|182006|182098.7|182008.7|182102.6|182012.6|182096|182006|15
1733155050000|2024-12-02 15:57:30|182098.4|182008.4|182087.1|181997.1|182100.2|182010.2|182087.1|181997.1|14
1733155060000|2024-12-02 15:57:40|182089.9|181999.9|182094.1|182004.1|182096.6|182006.6|182089.9|181999.9|7
1733155070000|2024-12-02 15:57:50|182096.7|182006.7|182099.8|182009.8|182102.6|182012.6|182093.9|182003.9|15
1733155080000|2024-12-02 15:58:00|182098.3|182008.3|182107.7|182017.7|182115.9|182025.9|182093.3|182003.3|23
1733155090000|2024-12-02 15:58:10|182105.7|182015.7|182113.5|182023.5|182118.3|182028.3|182094.3|182004.3|20
1733155100000|2024-12-02 15:58:20|182116.3|182026.3|182086.6|181996.6|182123.2|182033.2|182086.6|181996.6|18
1733155110000|2024-12-02 15:58:30|182089.3|181999.3|182087.5|181997.5|182091.3|182001.3|182086.2|181996.2|13
1733155120000|2024-12-02 15:58:40|182086.2|181996.2|182091.3|182001.3|182095.3|182005.3|182086.2|181996.2|10
1733155130000|2024-12-02 15:58:50|182089.3|181999.3|182105.2|182015.2|182106.2|182016.2|182086.9|181996.9|18
1733155140000|2024-12-02 15:59:00|182106.4|182016.4|182132.1|182042.1|182137.8|182047.8|182106.2|182016.2|11
1733155150000|2024-12-02 15:59:10|182131.4|182041.4|182131.1|182041.1|182132.3|182042.3|182123.7|182033.7|13
1733155160000|2024-12-02 15:59:20|182130.8|182040.8|182140|182050|182140|182050|182130.8|182040.8|7
1733155170000|2024-12-02 15:59:30|182141|182051|182137.6|182047.6|182141|182051|182137.6|182047.6|3
1733155190000|2024-12-02 15:59:50|182140.6|182050.6|182137.4|182047.4|182143.3|182053.3|182134|182044|7
1733155200000|2024-12-02 16:00:00|182133.9|182043.9|182155.8|182065.8|182159.6|182069.6|182133.9|182043.9|11
1733155210000|2024-12-02 16:00:10|182151.1|182061.1|182150.1|182060.1|182158.6|182068.6|182150.1|182060.1|16
1733155220000|2024-12-02 16:00:20|182153.8|182063.8|182157.6|182067.6|182159.1|182069.1|182153.8|182063.8|11
1733155230000|2024-12-02 16:00:30|182159.1|182069.1|182159.1|182069.1|182159.1|182069.1|182157.6|182067.6|4
1733155240000|2024-12-02 16:00:40|182153.4|182063.4|182138.2|182048.2|182155|182065|182135.8|182045.8|9
1733155250000|2024-12-02 16:00:50|182135.5|182045.5|182138.1|182048.1|182138.1|182048.1|182135.5|182045.5|2
1733155260000|2024-12-02 16:01:00|182141.9|182051.9|182138.1|182048.1|182141.9|182051.9|182138.1|182048.1|10
1733155270000|2024-12-02 16:01:10|182140.1|182050.1|182170.6|182080.6|182177.7|182087.7|182138.1|182048.1|19
1733155280000|2024-12-02 16:01:20|182187.7|182097.7|182180|182090|182189.8|182099.8|182175.1|182085.1|19
1733155290000|2024-12-02 16:01:30|182180.5|182090.5|182179.8|182089.8|182184.7|182094.7|182170.2|182080.2|20
1733155300000|2024-12-02 16:01:40|182183.8|182093.8|182183.5|182093.5|182188.7|182098.7|182179.5|182089.5|14
1733155310000|2024-12-02 16:01:50|182179.5|182089.5|182189.3|182099.3|182195.7|182105.7|182179.5|182089.5|18
1733155320000|2024-12-02 16:02:00|182182.8|182092.8|182169.5|182079.5|182182.8|182092.8|182168.3|182078.3|15
1733155330000|2024-12-02 16:02:10|182167.2|182077.2|182171.4|182081.4|182176.9|182086.9|182167.2|182077.2|19
1733155340000|2024-12-02 16:02:20|182169.2|182079.2|182173|182083|182174|182084|182168.4|182078.4|10
1733155350000|2024-12-02 16:02:30|182175.2|182085.2|182180.5|182090.5|182190.8|182100.8|182171.5|182081.5|15
1733155360000|2024-12-02 16:02:40|182178.1|182088.1|182182.1|182092.1|182189.7|182099.7|182178.1|182088.1|9
1733155370000|2024-12-02 16:02:50|182187.6|182097.6|182191.9|182101.9|182196.6|182106.6|182182.1|182092.1|14
1733155380000|2024-12-02 16:03:00|182192.4|182102.4|182191.5|182101.5|182200.2|182110.2|182188.8|182098.8|14
1733155390000|2024-12-02 16:03:10|182197.8|182107.8|182188.5|182098.5|182201.7|182111.7|182188.5|182098.5|8
1733155400000|2024-12-02 16:03:20|182191.4|182101.4|182200.4|182110.4|182213|182123|182191.4|182101.4|15
1733155410000|2024-12-02 16:03:30|182200.9|182110.9|182198.6|182108.6|182211.5|182121.5|182193.1|182103.1|17
1733155420000|2024-12-02 16:03:40|182198.1|182108.1|182197.6|182107.6|182198.8|182108.8|182197.3|182107.3|7
1733155430000|2024-12-02 16:03:50|182196.8|182106.8|182200.6|182110.6|182207.6|182117.6|182192.2|182102.2|19
1733155440000|2024-12-02 16:04:00|182200.1|182110.1|182204.4|182114.4|182212.4|182122.4|182200.1|182110.1|15
1733155450000|2024-12-02 16:04:10|182207.3|182117.3|182222.3|182132.3|182237.6|182147.6|182206.1|182116.1|18
1733155460000|2024-12-02 16:04:20|182219.6|182129.6|182243.9|182153.9|182251.2|182161.2|182219.6|182129.6|22
1733155470000|2024-12-02 16:04:30|182243.7|182153.7|182242.2|182152.2|182244|182154|182240.5|182150.5|11
1733155480000|2024-12-02 16:04:40|182240.5|182150.5|182240.4|182150.4|182248.9|182158.9|182237.8|182147.8|12
1733155490000|2024-12-02 16:04:50|182240.7|182150.7|182244.9|182154.9|182244.9|182154.9|182237.8|182147.8|13
1733155500000|2024-12-02 16:05:00|182249.3|182159.3|182263.7|182173.7|182276.4|182186.4|182249.3|182159.3|25
1733155510000|2024-12-02 16:05:10|182263.1|182173.1|182273.4|182183.4|182290.4|182200.4|182263.1|182173.1|25
1733155520000|2024-12-02 16:05:20|182276.9|182186.9|182305.3|182215.3|182305.3|182215.3|182261.8|182171.8|28
1733155530000|2024-12-02 16:05:30|182300.8|182210.8|182297.6|182207.6|182313.9|182223.9|182290.5|182200.5|30
1733155540000|2024-12-02 16:05:40|182302.1|182212.1|182270.5|182180.5|182302.1|182212.1|182261.3|182171.3|30
1733155550000|2024-12-02 16:05:50|182270.8|182180.8|182264.4|182174.4|182272.7|182182.7|182251.7|182161.7|24
1733155560000|2024-12-02 16:06:00|182260.9|182170.9|182253|182163|182263.3|182173.3|182252.9|182162.9|19
1733155570000|2024-12-02 16:06:10|182247.3|182157.3|182246.8|182156.8|182256.6|182166.6|182243.3|182153.3|13
1733155580000|2024-12-02 16:06:20|182243.9|182153.9|182247.2|182157.2|182260.6|182170.6|182242.7|182152.7|13
1733155590000|2024-12-02 16:06:30|182246.9|182156.9|182233.8|182143.8|182246.9|182156.9|182231.3|182141.3|22
1733155600000|2024-12-02 16:06:40|182212.4|182122.4|182217.8|182127.8|182241.2|182151.2|182195.7|182105.7|25
1733155610000|2024-12-02 16:06:50|182220|182130|182209.4|182119.4|182224.1|182134.1|182198.2|182108.2|21
1733155620000|2024-12-02 16:07:00|182206.4|182116.4|182207|182117|182210.8|182120.8|182204.3|182114.3|18
1733155630000|2024-12-02 16:07:10|182209.3|182119.3|182202.3|182112.3|182217.5|182127.5|182202.1|182112.1|16
1733155640000|2024-12-02 16:07:20|182201.8|182111.8|182224|182094|182224|182117.7|182191.9|182094|15
1733155650000|2024-12-02 16:07:30|182221.7|182091.7|182204|182114|182221.7|182119.7|182199|182091.7|16
1733155660000|2024-12-02 16:07:40|182200|182110|182208.7|182118.7|182228|182122.4|182197.4|182088|25
1733155670000|2024-12-02 16:07:50|182212.7|182122.7|182206.7|182116.7|182215.4|182125.4|182204.7|182114.7|13
1733155680000|2024-12-02 16:08:00|182199.9|182109.9|182214.1|182124.1|182216.4|182126.4|182198.9|182108.9|18
1733155690000|2024-12-02 16:08:10|182212.1|182122.1|182172.4|182082.4|182216.7|182126.7|182172.4|182082.4|7
1733155700000|2024-12-02 16:08:20|182139.4|182049.4|182144.9|182054.9|182147.5|182057.5|182135.7|182045.7|16
1733155710000|2024-12-02 16:08:30|182144.1|182054.1|182133.5|182043.5|182150|182060|182133.5|182043.5|16
1733155720000|2024-12-02 16:08:40|182136.9|182046.9|182130.9|182040.9|182136.9|182046.9|182130.6|182040.6|4
1733155730000|2024-12-02 16:08:50|182134.2|182044.2|182131.2|182041.2|182134.9|182044.9|182130.9|182040.9|5
1733155740000|2024-12-02 16:09:00|182140.5|182050.5|182131.1|182041.1|182140.5|182050.5|182131.1|182041.1|8
1733155750000|2024-12-02 16:09:10|182131.9|182041.9|182133|182043|182144.3|182054.3|182131.1|182041.1|12
1733155760000|2024-12-02 16:09:20|182137.3|182047.3|182132|182042|182139.7|182049.7|182132|182042|12
1733155770000|2024-12-02 16:09:30|182134|182044|182132.2|182042.2|182139|182049|182132|182042|8
1733155780000|2024-12-02 16:09:40|182132|182042|182133|182043|182149.4|182059.4|182123.4|182033.4|18
1733155790000|2024-12-02 16:09:50|182131.5|182041.5|182131.3|182041.3|182132|182042|182131.3|182041.3|6
1733155800000|2024-12-02 16:10:00|182129.2|182039.2|182118.7|182028.7|182133.7|182043.7|182118.7|182028.7|10
1733155810000|2024-12-02 16:10:10|182117.5|182027.5|182117.2|182027.2|182120.8|182030.8|182110.1|182020.1|11
1733155820000|2024-12-02 16:10:20|182114.5|182024.5|182111|182021|182114.5|182024.5|182102.6|182012.6|23
1733155830000|2024-12-02 16:10:30|182107.1|182017.1|182130.3|182040.3|182143.4|182053.4|182107.1|182017.1|15
1733155840000|2024-12-02 16:10:40|182135.6|182045.6|182161.9|182071.9|182166.9|182076.9|182130.3|182040.3|15
1733155850000|2024-12-02 16:10:50|182159.3|182069.3|182141.1|182051.1|182159.3|182069.3|182139.7|182049.7|12
1733155860000|2024-12-02 16:11:00|182149.6|182059.6|182141.1|182051.1|182149.6|182059.6|182141.1|182051.1|2
1733155870000|2024-12-02 16:11:10|182151.4|182061.4|182150.1|182060.1|182151.4|182061.4|182150.1|182060.1|2
1733155880000|2024-12-02 16:11:20|182149.1|182059.1|182149.1|182059.1|182149.1|182059.1|182149.1|182059.1|1
1733155890000|2024-12-02 16:11:30|182151.3|182061.3|182140.9|182050.9|182151.3|182061.3|182138.8|182048.8|5
1733155900000|2024-12-02 16:11:40|182138.5|182048.5|182138.4|182048.4|182138.5|182048.5|182138.4|182048.4|2
1733155920000|2024-12-02 16:12:00|182136|182046|182173.3|182083.3|182176.5|182086.5|182134.7|182044.7|12
1733155930000|2024-12-02 16:12:10|182173.1|182083.1|182183.8|182093.8|182184.1|182094.1|182172.6|182082.6|9
1733155940000|2024-12-02 16:12:20|182170.5|182080.5|182151.4|182061.4|182170.8|182080.8|182151.1|182061.1|11
1733155950000|2024-12-02 16:12:30|182150.4|182060.4|182127.3|182037.3|182150.4|182060.4|182126.6|182036.6|11
1733155960000|2024-12-02 16:12:40|182125.3|182035.3|182119.8|182029.8|182125.3|182035.3|182097.9|182007.9|8
1733155970000|2024-12-02 16:12:50|182122.1|182032.1|182123.1|182033.1|182123.6|182033.6|182122.1|182032.1|6
1733155980000|2024-12-02 16:13:00|182122.6|182032.6|182122.1|182032.1|182123.1|182033.1|182122.1|182032.1|6
1733155990000|2024-12-02 16:13:10|182122.8|182032.8|182126.3|182036.3|182127.3|182037.3|182121.5|182031.5|12
1733156000000|2024-12-02 16:13:20|182129.3|182039.3|182134.2|182044.2|182140.8|182050.8|182126.3|182036.3|20
1733156010000|2024-12-02 16:13:30|182132.4|182042.4|182137|182047|182145.3|182055.3|182132.4|182042.4|8
1733156020000|2024-12-02 16:13:40|182136.5|182046.5|182159.6|182069.6|182175.9|182085.9|182136.5|182046.5|12
1733156030000|2024-12-02 16:13:50|182162.7|182072.7|182162.1|182072.1|182162.7|182072.7|182159.6|182069.6|4
1733156040000|2024-12-02 16:14:00|182168|182078|182158.6|182068.6|182174.4|182084.4|182158.6|182068.6|12
1733156050000|2024-12-02 16:14:10|182158.8|182068.8|182135.9|182045.9|182161.8|182071.8|182135.5|182045.5|11
1733156060000|2024-12-02 16:14:20|182133.3|182043.3|182125.8|182035.8|182133.3|182043.3|182122.4|182032.4|17
1733156070000|2024-12-02 16:14:30|182130|182040|182127|182037|182135.2|182045.2|182122.5|182032.5|15
1733156080000|2024-12-02 16:14:40|182126.8|182036.8|182124.6|182034.6|182130.6|182040.6|182121|182031|11
1733156090000|2024-12-02 16:14:50|182123.4|182033.4|182163|182073|182180.5|182090.5|182120.3|182030.3|21
1733156100000|2024-12-02 16:15:00|182167.2|182077.2|182182.1|182092.1|182198.6|182108.6|182155.6|182065.6|27
1733156110000|2024-12-02 16:15:10|182177.7|182087.7|182171.2|182081.2|182178.9|182088.9|182167.8|182077.8|15
1733156120000|2024-12-02 16:15:20|182169.5|182079.5|182176.6|182086.6|182184.7|182094.7|182169.5|182079.5|8
1733156130000|2024-12-02 16:15:30|182178.9|182088.9|182171.9|182081.9|182182.8|182092.8|182167.5|182077.5|14
1733156140000|2024-12-02 16:15:40|182170.5|182080.5|182179.3|182089.3|182191.7|182101.7|182170.5|182080.5|14
1733156150000|2024-12-02 16:15:50|182189.8|182099.8|182176.5|182086.5|182189.8|182099.8|182170.3|182080.3|9
1733156160000|2024-12-02 16:16:00|182173.8|182083.8|182163|182073|182182.5|182092.5|182155.6|182065.6|16
1733156170000|2024-12-02 16:16:10|182154.6|182064.6|182146.5|182056.5|182157.6|182067.6|182134.6|182044.6|13
1733156180000|2024-12-02 16:16:20|182147|182057|182139.2|182049.2|182156.8|182066.8|182133.3|182043.3|25
1733156190000|2024-12-02 16:16:30|182136.9|182046.9|182151.7|182061.7|182151.7|182061.7|182135.7|182045.7|24
1733156200000|2024-12-02 16:16:40|182147.5|182057.5|182134.8|182044.8|182147.5|182057.5|182130.7|182040.7|20
1733156210000|2024-12-02 16:16:50|182130.3|182040.3|182087|181997|182130.3|182040.3|182087|181997|18
1733156220000|2024-12-02 16:17:00|182080.5|181990.5|182024.8|181934.8|182085.5|181995.5|182024.8|181934.8|24
1733156230000|2024-12-02 16:17:10|182023.7|181933.7|182036.6|181946.6|182050.5|181960.5|182023.7|181933.7|23
1733156240000|2024-12-02 16:17:20|182037.9|181947.9|182070.5|181980.5|182081.8|181991.8|182037.9|181947.9|26
1733156250000|2024-12-02 16:17:30|182067.9|181977.9|182064.8|181974.8|182071.3|181981.3|182056.8|181966.8|26
1733156260000|2024-12-02 16:17:40|182058.5|181968.5|182055.8|181965.8|182065.7|181975.7|182051.9|181961.9|23
1733156270000|2024-12-02 16:17:50|182058.3|181968.3|182060.4|181970.4|182066.6|181976.6|182053.9|181963.9|20
1733156280000|2024-12-02 16:18:00|182056.7|181966.7|182063.6|181973.6|182063.6|181973.6|182051.7|181961.7|15
1733156290000|2024-12-02 16:18:10|182066.2|181976.2|182081.2|181991.2|182083.6|181993.6|182057.9|181967.9|25
1733156300000|2024-12-02 16:18:20|182080.6|181990.6|182084.5|181994.5|182097.9|182007.9|182075.2|181985.2|21
1733156310000|2024-12-02 16:18:30|182090.3|182000.3|182086|181996|182090.3|182000.3|182076|181986|19
1733156320000|2024-12-02 16:18:40|182086.5|181996.5|182077.3|181987.3|182086.5|181996.5|182065.6|181975.6|18
1733156330000|2024-12-02 16:18:50|182070.5|181980.5|182086.4|181996.4|182086.4|181996.4|182067.5|181977.5|23
1733156340000|2024-12-02 16:19:00|182088.6|181998.6|182057.6|181967.6|182092.6|182002.6|182055.3|181965.3|23
1733156350000|2024-12-02 16:19:10|182063|181973|182058.3|181968.3|182065.5|181975.5|182050.9|181960.9|29
1733156360000|2024-12-02 16:19:20|182058.4|181968.4|182055.3|181965.3|182060.4|181970.4|182046|181956|30
1733156370000|2024-12-02 16:19:30|182057.3|181967.3|182053.1|181963.1|182064.3|181974.3|182043.7|181953.7|26
1733156380000|2024-12-02 16:19:40|182052.6|181962.6|182084.4|181994.4|182084.4|181994.4|182052.5|181962.5|11
1733156390000|2024-12-02 16:19:50|182078.7|181988.7|182051.4|181961.4|182081.4|181991.4|182047.6|181957.6|18
1733156400000|2024-12-02 16:20:00|182052.7|181962.7|182039.6|181949.6|182052.7|181962.7|182038.7|181948.7|16
1733156410000|2024-12-02 16:20:10|182042.1|181952.1|182026.9|181936.9|182042.1|181952.1|182026.9|181936.9|4
1733156420000|2024-12-02 16:20:20|182024.5|181934.5|182004.7|181914.7|182024.5|181934.5|181996.9|181906.9|24
1733156430000|2024-12-02 16:20:30|182003.7|181913.7|181976.7|181886.7|182004.7|181914.7|181971.1|181881.1|16
1733156440000|2024-12-02 16:20:40|181976|181886|181975.7|181885.7|181976.7|181886.7|181975.2|181885.2|5
1733156450000|2024-12-02 16:20:50|181972.2|181882.2|181964.2|181874.2|181972.2|181882.2|181924.5|181834.5|30
1733156460000|2024-12-02 16:21:00|181974.1|181884.1|181975.3|181885.3|181979.2|181889.2|181962.8|181872.8|34
1733156470000|2024-12-02 16:21:10|181975.5|181885.5|181972.4|181882.4|181981.3|181891.3|181965.9|181875.9|23
1733156480000|2024-12-02 16:21:20|181976.1|181886.1|181937.6|181847.6|181976.1|181886.1|181925.3|181835.3|30
1733156490000|2024-12-02 16:21:30|181935.5|181845.5|181924.3|181834.3|181944.3|181854.3|181911.5|181821.5|33
1733156500000|2024-12-02 16:21:40|181928.3|181838.3|181908.3|181818.3|181928.3|181838.3|181906.5|181816.5|18
1733156510000|2024-12-02 16:21:50|181915.4|181825.4|181907.4|181817.4|181934.2|181844.2|181897.6|181807.6|21
1733156520000|2024-12-02 16:22:00|181905.8|181815.8|181830.5|181740.5|181905.8|181815.8|181830.5|181740.5|28
1733156530000|2024-12-02 16:22:10|181825.7|181735.7|181822|181732|181835.2|181745.2|181776.8|181686.8|20
1733156540000|2024-12-02 16:22:20|181814.9|181724.9|181814.6|181724.6|181815|181725|181795.1|181705.1|19
1733156550000|2024-12-02 16:22:30|181798.3|181708.3|181795.5|181705.5|181805.9|181715.9|181791.5|181701.5|24
1733156560000|2024-12-02 16:22:40|181791.5|181701.5|181796.8|181706.8|181809.7|181719.7|181788.9|181698.9|19
1733156570000|2024-12-02 16:22:50|181793.3|181703.3|181785.3|181695.3|181795.8|181705.8|181772.8|181682.8|26
1733156580000|2024-12-02 16:23:00|181781.8|181691.8|181815.1|181725.1|181822.7|181732.7|181775.6|181685.6|21
1733156590000|2024-12-02 16:23:10|181818.1|181728.1|181773.4|181683.4|181818.1|181728.1|181773.4|181683.4|27
1733156600000|2024-12-02 16:23:20|181780.5|181690.5|181790.2|181700.2|181801.7|181711.7|181773.5|181683.5|17
1733156610000|2024-12-02 16:23:30|181792.2|181702.2|181791|181701|181807.4|181717.4|181787.4|181697.4|20
1733156620000|2024-12-02 16:23:40|181793.6|181703.6|181779.3|181689.3|181793.6|181703.6|181771.7|181681.7|24
1733156630000|2024-12-02 16:23:50|181781.1|181691.1|181815.3|181725.3|181815.3|181725.3|181773.5|181683.5|13
1733156640000|2024-12-02 16:24:00|181813.3|181723.3|181874.8|181784.8|181876.2|181786.2|181806.8|181716.8|29
1733156650000|2024-12-02 16:24:10|181867.3|181777.3|181872.1|181782.1|181885.7|181795.7|181865.3|181775.3|20
1733156660000|2024-12-02 16:24:20|181876.2|181786.2|181913.2|181823.2|181913.2|181823.2|181869|181779|17
1733156670000|2024-12-02 16:24:30|181911.4|181821.4|181858|181768|181911.4|181821.4|181851.7|181761.7|10
1733156680000|2024-12-02 16:24:40|181860.6|181770.6|181865.9|181775.9|181889.7|181799.7|181852.1|181762.1|25
1733156690000|2024-12-02 16:24:50|181868.5|181778.5|181854.7|181764.7|181869.5|181779.5|181849.6|181759.6|30
1733156700000|2024-12-02 16:25:00|181855.1|181765.1|181825.7|181735.7|181855.4|181765.4|181819.1|181729.1|28
1733156710000|2024-12-02 16:25:10|181829.3|181739.3|181856.5|181766.5|181856.5|181766.5|181820.5|181730.5|18
1733156720000|2024-12-02 16:25:20|181867.7|181777.7|181900.9|181810.9|181900.9|181810.9|181867.7|181777.7|24
1733156730000|2024-12-02 16:25:30|181898.5|181808.5|181924.7|181834.7|181927.7|181837.7|181891.6|181801.6|20
1733156740000|2024-12-02 16:25:40|181922.6|181832.6|181941|181851|181948.3|181858.3|181914.6|181824.6|16
1733156750000|2024-12-02 16:25:50|181939|181849|181921.3|181831.3|181939|181849|181910.4|181820.4|12
1733156760000|2024-12-02 16:26:00|181921.6|181831.6|181924.4|181834.4|181924.6|181834.6|181900.5|181810.5|31
1733156770000|2024-12-02 16:26:10|181913.6|181823.6|181930.8|181840.8|181937.8|181847.8|181913.6|181823.6|15
1733156780000|2024-12-02 16:26:20|181931.1|181841.1|181929.9|181839.9|181934.8|181844.8|181911.2|181821.2|19
1733156790000|2024-12-02 16:26:30|181932.8|181842.8|181908.5|181818.5|181947.5|181857.5|181895.3|181805.3|32
1733156800000|2024-12-02 16:26:40|181913.4|181823.4|181913.7|181823.7|181923|181833|181901.7|181811.7|25
1733156810000|2024-12-02 16:26:50|181907.4|181817.4|181907.7|181817.7|181927.4|181837.4|181904|181814|32
1733156820000|2024-12-02 16:27:00|181910|181820|181909.3|181819.3|181910|181820|181892.7|181802.7|25
1733156830000|2024-12-02 16:27:10|181907.7|181817.7|181901.3|181811.3|181914.5|181824.5|181894.7|181804.7|28
1733156840000|2024-12-02 16:27:20|181904.7|181814.7|181890.6|181800.6|181918.2|181828.2|181881.7|181791.7|27
1733156850000|2024-12-02 16:27:30|181888.6|181798.6|181877.9|181787.9|181888.6|181798.6|181874.8|181784.8|22
1733156860000|2024-12-02 16:27:40|181882.2|181792.2|181877.7|181787.7|181882.5|181792.5|181872.2|181782.2|21
1733156870000|2024-12-02 16:27:50|181875.7|181785.7|181878.3|181788.3|181879.8|181789.8|181869.1|181779.1|15
1733156880000|2024-12-02 16:28:00|181864|181774|181836.5|181746.5|181866|181776|181832.5|181742.5|22
1733156890000|2024-12-02 16:28:10|181836.9|181746.9|181855.3|181765.3|181855.8|181765.8|181830.6|181740.6|21
1733156900000|2024-12-02 16:28:20|181857.8|181767.8|181876.6|181786.6|181883.2|181793.2|181849.2|181759.2|22
1733156910000|2024-12-02 16:28:30|181880.4|181790.4|181880.7|181790.7|181888.3|181798.3|181877.6|181787.6|13
1733156920000|2024-12-02 16:28:40|181880.2|181790.2|181879.3|181789.3|181891.3|181801.3|181879.3|181789.3|11
1733156930000|2024-12-02 16:28:50|181879.8|181789.8|181899.9|181809.9|181900.7|181810.7|181879.3|181789.3|10
1733156940000|2024-12-02 16:29:00|181902.1|181812.1|181972.2|181882.2|181973.4|181883.4|181902.1|181812.1|15
1733156950000|2024-12-02 16:29:10|181971.8|181881.8|181973.4|181883.4|181976.8|181886.8|181969.4|181879.4|9
1733156960000|2024-12-02 16:29:20|181973|181883|181946.3|181856.3|181973|181883|181941.7|181851.7|17
1733156970000|2024-12-02 16:29:30|181946.7|181856.7|181950.3|181860.3|181954.3|181864.3|181939.2|181849.2|11
1733156980000|2024-12-02 16:29:40|181953.3|181863.3|181949.3|181859.3|181958.7|181868.7|181941.1|181851.1|12
1733156990000|2024-12-02 16:29:50|181953.9|181863.9|181960.2|181870.2|181961|181871|181940.2|181850.2|11
1733157000000|2024-12-02 16:30:00|181969.8|181879.8|181980.1|181890.1|181980.1|181890.1|181969.1|181879.1|5
1733157020000|2024-12-02 16:30:20|181983.1|181893.1|182034|181944|182046.5|181956.5|181983.1|181893.1|14
1733157030000|2024-12-02 16:30:30|182039.5|181949.5|182037.2|181947.2|182049.8|181959.8|182031.7|181941.7|16
1733157040000|2024-12-02 16:30:40|182038.1|181948.1|182041.8|181951.8|182054.5|181964.5|182038.1|181948.1|32
1733157050000|2024-12-02 16:30:50|182040.4|181950.4|182052.4|181962.4|182069.8|181979.8|182036.9|181946.9|29
1733157060000|2024-12-02 16:31:00|182055.4|181965.4|182048.6|181958.6|182058.9|181968.9|182040.7|181950.7|23
1733157070000|2024-12-02 16:31:10|182052|181962|182041.7|181951.7|182056.1|181966.1|182032.7|181942.7|20
1733157080000|2024-12-02 16:31:20|182045.9|181955.9|182033.4|181943.4|182045.9|181955.9|182005.5|181915.5|28
1733157090000|2024-12-02 16:31:30|182031.7|181941.7|182025.1|181935.1|182045.2|181955.2|182021.9|181931.9|17
1733157100000|2024-12-02 16:31:40|182031.6|181941.6|182011.1|181921.1|182039.5|181949.5|182011.1|181921.1|14
1733157110000|2024-12-02 16:31:50|182014.1|181924.1|182023.1|181933.1|182027.6|181937.6|182014.1|181924.1|15
1733157120000|2024-12-02 16:32:00|182031.2|181941.2|182025.3|181935.3|182031.2|181941.2|182011.3|181921.3|19
1733157130000|2024-12-02 16:32:10|182023.8|181933.8|182036.8|181946.8|182036.8|181946.8|182023.8|181933.8|12
1733157140000|2024-12-02 16:32:20|182025.8|181935.8|182051|181961|182051|181961|182025.8|181935.8|19
1733157150000|2024-12-02 16:32:30|182053.7|181963.7|182027.7|181937.7|182056.6|181966.6|182027.7|181937.7|27
1733157160000|2024-12-02 16:32:40|182032.7|181942.7|181996.4|181906.4|182032.7|181942.7|181986.2|181896.2|23
1733157170000|2024-12-02 16:32:50|181994|181904|182006.4|181916.4|182007.7|181917.7|181994|181904|16
1733157180000|2024-12-02 16:33:00|182009.6|181919.6|182015.4|181925.4|182022.1|181932.1|182009.6|181919.6|17
1733157190000|2024-12-02 16:33:10|182015.3|181925.3|182036.8|181946.8|182047.3|181957.3|182009.6|181919.6|26
1733157200000|2024-12-02 16:33:20|182044.3|181954.3|182038.6|181948.6|182044.3|181954.3|182025.4|181935.4|17
1733157210000|2024-12-02 16:33:30|182040.6|181950.6|182061.6|181971.6|182063.2|181973.2|182029.2|181939.2|34
1733157220000|2024-12-02 16:33:40|182068.1|181978.1|182088.7|181998.7|182088.7|181998.7|182052.9|181962.9|31
1733157230000|2024-12-02 16:33:50|182082.2|181992.2|182068|181978|182082.2|181992.2|182059.5|181969.5|34
1733157240000|2024-12-02 16:34:00|182080.4|181990.4|182093.7|182003.7|182111.2|182021.2|182072.1|181982.1|33
1733157250000|2024-12-02 16:34:10|182090.5|182000.5|182096.2|182006.2|182101.4|182011.4|182081.7|181991.7|23
1733157260000|2024-12-02 16:34:20|182105.1|182015.1|182105.5|182015.5|182109.4|182019.4|182102.8|182012.8|18
1733157270000|2024-12-02 16:34:30|182108|182018|182107.8|182017.8|182131.3|182041.3|182093.5|182003.5|26
1733157280000|2024-12-02 16:34:40|182109.6|182019.6|182098.9|182008.9|182109.6|182019.6|182095.7|182005.7|12
1733157290000|2024-12-02 16:34:50|182107.6|182017.6|182083.5|181993.5|182107.6|182017.6|182066|181976|22
1733157300000|2024-12-02 16:35:00|182077.9|181987.9|182091.8|182001.8|182093.2|182003.2|182058|181968|16
1733157310000|2024-12-02 16:35:10|182094.8|182004.8|182107.1|182017.1|182112.1|182022.1|182090.1|182000.1|24
1733157320000|2024-12-02 16:35:20|182106.5|182016.5|182104.6|182014.6|182106.5|182016.5|182094.8|182004.8|13
1733157330000|2024-12-02 16:35:30|182102.3|182012.3|182107.3|182017.3|182111.9|182021.9|182098.4|182008.4|13
1733157340000|2024-12-02 16:35:40|182106.8|182016.8|182094.5|182004.5|182107.8|182017.8|182093.7|182003.7|14
1733157350000|2024-12-02 16:35:50|182101.4|182011.4|182094.7|182004.7|182104.1|182014.1|182084.9|181994.9|23
1733157360000|2024-12-02 16:36:00|182098.2|182008.2|182097|182007|182098.2|182008.2|182066|181976|24
1733157370000|2024-12-02 16:36:10|182093|182003|182095.9|182005.9|182096.6|182006.6|182081.5|181991.5|23
1733157380000|2024-12-02 16:36:20|182097.3|182007.3|182104.9|182014.9|182111.3|182021.3|182097.1|182007.1|21
1733157390000|2024-12-02 16:36:30|182105.2|182015.2|182106.7|182016.7|182110.4|182020.4|182087.6|181997.6|19
1733157400000|2024-12-02 16:36:40|182111.1|182021.1|182105.1|182015.1|182128.9|182038.9|182100.8|182010.8|19
1733157410000|2024-12-02 16:36:50|182109.6|182019.6|182140.6|182050.6|182145.4|182055.4|182109.6|182019.6|29
1733157420000|2024-12-02 16:37:00|182138.1|182048.1|182148.8|182058.8|182151.6|182061.6|182138.1|182048.1|29
1733157430000|2024-12-02 16:37:10|182146.8|182056.8|182129.3|182039.3|182146.8|182056.8|182122.7|182032.7|18
1733157440000|2024-12-02 16:37:20|182125.1|182035.1|182121.6|182031.6|182132|182042|182118|182028|18
1733157450000|2024-12-02 16:37:30|182119.6|182029.6|182095.2|182005.2|182119.6|182029.6|182092.7|182002.7|19
1733157460000|2024-12-02 16:37:40|182101.2|182011.2|182095.2|182005.2|182108.5|182018.5|182092.9|182002.9|12
1733157470000|2024-12-02 16:37:50|182099.2|182009.2|182094.2|182004.2|182100.9|182010.9|182094.2|182004.2|6
1733157480000|2024-12-02 16:38:00|182090.9|182000.9|182097.7|182007.7|182098.1|182008.1|182081.3|181991.3|9
1733157490000|2024-12-02 16:38:10|182094.4|182004.4|182097.7|182007.7|182098.9|182008.9|182090.4|182000.4|7
1733157500000|2024-12-02 16:38:20|182093.7|182003.7|182094.3|182004.3|182095.2|182005.2|182082.8|181992.8|12
1733157510000|2024-12-02 16:38:30|182089.1|181999.1|182088|181998|182089.1|181999.1|182079.7|181989.7|12
1733157520000|2024-12-02 16:38:40|182085.5|181995.5|182096.7|182006.7|182096.9|182006.9|182085.5|181995.5|12
1733157530000|2024-12-02 16:38:50|182096.5|182006.5|182096.9|182006.9|182097.9|182007.9|182096.5|182006.5|4
1733157540000|2024-12-02 16:39:00|182127.5|181997.5|182097.5|182007.5|182127.5|182007.5|182091.9|181997.5|3
1733157550000|2024-12-02 16:39:10|182097.2|182007.2|182105.1|182015.1|182107.4|182017.4|182097.2|182007.2|8
1733157560000|2024-12-02 16:39:20|182100.3|182010.3|182100|182010|182106.1|182016.1|182100|182010|7
1733157570000|2024-12-02 16:39:30|182103.2|182013.2|182099|182009|182103.2|182013.2|182094.8|182004.8|4
1733157580000|2024-12-02 16:39:40|182095.7|182005.7|182098.1|182008.1|182100.1|182010.1|182095.2|182005.2|6
1733157600000|2024-12-02 16:40:00|182093.8|182003.8|182095.8|182005.8|182095.8|182005.8|182078.3|181988.3|7
1733157610000|2024-12-02 16:40:10|182092.3|182002.3|182124.7|182034.7|182127.4|182037.4|182092.3|182002.3|7
1733157620000|2024-12-02 16:40:20|182127.8|182037.8|182161.1|182071.1|182162|182072|182123.5|182033.5|20
1733157630000|2024-12-02 16:40:30|182146.7|182056.7|182141.6|182051.6|182146.7|182056.7|182131.7|182041.7|17
1733157640000|2024-12-02 16:40:40|182147.6|182057.6|182143.9|182053.9|182147.6|182057.6|182115.3|182025.3|23
1733157650000|2024-12-02 16:40:50|182148.9|182058.9|182170.2|182080.2|182174.7|182084.7|182141|182051|18
1733157660000|2024-12-02 16:41:00|182172|182082|182137.3|182047.3|182172|182082|182125.3|182035.3|25
1733157670000|2024-12-02 16:41:10|182140.1|182050.1|182136.7|182046.7|182142.3|182052.3|182125.2|182035.2|18
1733157680000|2024-12-02 16:41:20|182134.1|182044.1|182122.4|182032.4|182139.7|182049.7|182119.2|182029.2|20
1733157690000|2024-12-02 16:41:30|182122.2|182032.2|182100.5|182010.5|182127.3|182037.3|182098.8|182008.8|21
1733157700000|2024-12-02 16:41:40|182098.1|182008.1|182107.3|182017.3|182117|182027|182092.6|182002.6|23
1733157710000|2024-12-02 16:41:50|182105.5|182015.5|182114.2|182024.2|182121.2|182031.2|182102.8|182012.8|24
1733157720000|2024-12-02 16:42:00|182111|182021|182076.2|181986.2|182114.2|182024.2|182076.2|181986.2|30
1733157730000|2024-12-02 16:42:10|182079.2|181989.2|182093.6|182003.6|182103.5|182013.5|182079.2|181989.2|19
1733157740000|2024-12-02 16:42:20|182089.8|181999.8|182083.2|181993.2|182089.8|181999.8|182070.8|181980.8|13
1733157750000|2024-12-02 16:42:30|182080.8|181990.8|182096.7|182006.7|182100.7|182010.7|182080.8|181990.8|10
1733157760000|2024-12-02 16:42:40|182094.4|182004.4|182095.3|182005.3|182104.9|182014.9|182090.7|182000.7|20
1733157770000|2024-12-02 16:42:50|182097.6|182007.6|182094.7|182004.7|182097.6|182007.6|182088.5|181998.5|8
1733157780000|2024-12-02 16:43:00|182095.5|182005.5|182097.6|182007.6|182111.3|182021.3|182091.5|182001.5|27
1733157790000|2024-12-02 16:43:10|182100.1|182010.1|182094.5|182004.5|182100.1|182010.1|182078.4|181988.4|18
1733157800000|2024-12-02 16:43:20|182092.5|182002.5|182102.1|182012.1|182109.3|182019.3|182090.4|182000.4|22
1733157810000|2024-12-02 16:43:30|182105.3|182015.3|182138.9|182048.9|182142.4|182052.4|182105.3|182015.3|22
1733157820000|2024-12-02 16:43:40|182136.4|182046.4|182138.4|182048.4|182141.7|182051.7|182128.7|182038.7|12
1733157830000|2024-12-02 16:43:50|182135.9|182045.9|182133.8|182043.8|182141.9|182051.9|182128.3|182038.3|18
1733157840000|2024-12-02 16:44:00|182136.6|182046.6|182133|182043|182141.1|182051.1|182130.5|182040.5|11
1733157850000|2024-12-02 16:44:10|182136|182046|182130|182040|182143.2|182053.2|182128.8|182038.8|15
1733157860000|2024-12-02 16:44:20|182135.8|182045.8|182127.4|182037.4|182135.8|182045.8|182127.4|182037.4|9
1733157870000|2024-12-02 16:44:30|182124.1|182034.1|182136|182046|182144.3|182054.3|182124.1|182034.1|19
1733157880000|2024-12-02 16:44:40|182130.8|182040.8|182149|182059|182155.3|182065.3|182124.5|182034.5|21
1733157890000|2024-12-02 16:44:50|182144.1|182054.1|182152.9|182062.9|182157.9|182067.9|182140|182050|31
1733157900000|2024-12-02 16:45:00|182150.1|182060.1|182153|182063|182158|182068|182142.2|182052.2|19
1733157910000|2024-12-02 16:45:10|182158|182068|182148.4|182058.4|182158|182068|182139.6|182049.6|17
1733157920000|2024-12-02 16:45:20|182150.9|182060.9|182157|182067|182167.8|182077.8|182148.6|182058.6|23
1733157930000|2024-12-02 16:45:30|182160.2|182070.2|182170.8|182080.8|182172|182082|182160.2|182070.2|15
1733157940000|2024-12-02 16:45:40|182174.2|182084.2|182170.6|182080.6|182181.3|182091.3|182167.6|182077.6|14
1733157950000|2024-12-02 16:45:50|182161.8|182071.8|182162.8|182072.8|182172.3|182082.3|182156.9|182066.9|22
1733157960000|2024-12-02 16:46:00|182159|182069|182159.1|182069.1|182171.9|182081.9|182155.5|182065.5|16
1733157970000|2024-12-02 16:46:10|182150.6|182060.6|182161.2|182071.2|182164|182074|182150.6|182060.6|22
1733157980000|2024-12-02 16:46:20|182170.1|182080.1|182151.6|182061.6|182170.1|182080.1|182151.6|182061.6|23
1733157990000|2024-12-02 16:46:30|182143.6|182053.6|182157.2|182067.2|182163.1|182073.1|182143.1|182053.1|13
1733158000000|2024-12-02 16:46:40|182157.7|182067.7|182161.2|182071.2|182163.4|182073.4|182154.7|182064.7|10
1733158010000|2024-12-02 16:46:50|182158.6|182068.6|182170.3|182080.3|182170.3|182080.3|182153.4|182063.4|19
1733158020000|2024-12-02 16:47:00|182164.5|182074.5|182156.2|182066.2|182165.4|182075.4|182153.7|182063.7|22
1733158030000|2024-12-02 16:47:10|182158.9|182068.9|182158.1|182068.1|182164.1|182074.1|182153.4|182063.4|16
1733158040000|2024-12-02 16:47:20|182160|182070|182149.8|182059.8|182170.4|182080.4|182149.8|182059.8|19
1733158050000|2024-12-02 16:47:30|182154.3|182064.3|182136.8|182046.8|182158.3|182068.3|182136.8|182046.8|22
1733158060000|2024-12-02 16:47:40|182139.9|182049.9|182122.2|182032.2|182142.9|182052.9|182118.7|182028.7|17
1733158070000|2024-12-02 16:47:50|182123|182033|182092.9|182002.9|182129.2|182039.2|182089.5|181999.5|24
1733158080000|2024-12-02 16:48:00|182095.4|182005.4|182082.2|181992.2|182105.3|182015.3|182077.3|181987.3|30
1733158090000|2024-12-02 16:48:10|182084.6|181994.6|182072.9|181982.9|182084.6|181994.6|182066.1|181976.1|17
1733158100000|2024-12-02 16:48:20|182074.9|181984.9|182078|181988|182082.4|181992.4|182066.1|181976.1|16
1733158110000|2024-12-02 16:48:30|182076|181986|182086.7|181996.7|182095.7|182005.7|182076|181986|13
1733158120000|2024-12-02 16:48:40|182089.7|181999.7|182091.2|182001.2|182095|182005|182085.2|181995.2|13
1733158130000|2024-12-02 16:48:50|182085.2|181995.2|182084.4|181994.4|182090.7|182000.7|182084.4|181994.4|8
1733158140000|2024-12-02 16:49:00|182090.1|182000.1|182081.4|181991.4|182090.1|182000.1|182075.1|181985.1|16
1733158150000|2024-12-02 16:49:10|182084.4|181994.4|182087.7|181997.7|182093|182003|182082.1|181992.1|12
1733158160000|2024-12-02 16:49:20|182085.5|181995.5|182082.4|181992.4|182093.1|182003.1|182077.8|181987.8|17
1733158170000|2024-12-02 16:49:30|182079.4|181989.4|182087.1|181997.1|182087.1|181997.1|182077.6|181987.6|12
1733158180000|2024-12-02 16:49:40|182091.6|182001.6|182104.5|182014.5|182107.6|182017.6|182084.8|181994.8|21
1733158190000|2024-12-02 16:49:50|182107.5|182017.5|182097.6|182007.6|182107.5|182017.5|182094.6|182004.6|13
1733158200000|2024-12-02 16:50:00|182092.8|182002.8|182053.8|181963.8|182112.2|182022.2|182043.1|181953.1|28
1733158210000|2024-12-02 16:50:10|182056.5|181966.5|182060.4|181970.4|182068.1|181978.1|182053.4|181963.4|16
1733158220000|2024-12-02 16:50:20|182064.7|181974.7|182103|182013|182106.6|182016.6|182058.7|181968.7|22
1733158230000|2024-12-02 16:50:30|182111.2|182021.2|182134.9|182044.9|182139|182049|182102.8|182012.8|24
1733158240000|2024-12-02 16:50:40|182141.5|182051.5|182092.3|182002.3|182141.5|182051.5|182085.1|181995.1|21
1733158250000|2024-12-02 16:50:50|182092.5|182002.5|182107.1|182017.1|182115.9|182025.9|182092.3|182002.3|17
1733158260000|2024-12-02 16:51:00|182094.9|182004.9|182122.2|182032.2|182126.1|182036.1|182094.9|182004.9|24
1733158270000|2024-12-02 16:51:10|182122.4|182032.4|182119.7|182029.7|182131.9|182041.9|182116.9|182026.9|19
1733158280000|2024-12-02 16:51:20|182129.7|182039.7|182132|182042|182143.8|182053.8|182123.5|182033.5|22
1733158290000|2024-12-02 16:51:30|182129.5|182039.5|182102.8|182012.8|182135.8|182045.8|182102.8|182012.8|25
1733158300000|2024-12-02 16:51:40|182098.6|182008.6|182103.6|182013.6|182120.2|182030.2|182091.5|182001.5|14
1733158310000|2024-12-02 16:51:50|182113.2|182023.2|182096.9|182006.9|182113.2|182023.2|182095.4|182005.4|9
1733158320000|2024-12-02 16:52:00|182099.7|182009.7|182127.3|182037.3|182131.7|182041.7|182099.7|182009.7|19
1733158330000|2024-12-02 16:52:10|182134|182044|182127.9|182037.9|182138.4|182048.4|182125.8|182035.8|27
1733158340000|2024-12-02 16:52:20|182124.7|182034.7|182139.7|182049.7|182143.5|182053.5|182124.7|182034.7|23
1733158350000|2024-12-02 16:52:30|182140.2|182050.2|182133.5|182043.5|182143.4|182053.4|182132.2|182042.2|12
1733158360000|2024-12-02 16:52:40|182139|182049|182142.3|182052.3|182147|182057|182130|182040|16
1733158370000|2024-12-02 16:52:50|182136.3|182046.3|182121.8|182031.8|182141.3|182051.3|182117.7|182027.7|15
1733158380000|2024-12-02 16:53:00|182122|182032|182125.7|182035.7|182137.3|182047.3|182112.9|182022.9|19
1733158390000|2024-12-02 16:53:10|182119.5|182029.5|182122.1|182032.1|182134.4|182044.4|182119.5|182029.5|22
1733158400000|2024-12-02 16:53:20|182121.3|182031.3|182118.1|182028.1|182125.2|182035.2|182107.5|182017.5|17
1733158410000|2024-12-02 16:53:30|182116.6|182026.6|182115.5|182025.5|182127.2|182037.2|182111.2|182021.2|21
1733158420000|2024-12-02 16:53:40|182121.5|182031.5|182140.1|182050.1|182140.9|182050.9|182115|182025|18
1733158430000|2024-12-02 16:53:50|182135.3|182045.3|182141.3|182051.3|182143.4|182053.4|182133.4|182043.4|13
1733158440000|2024-12-02 16:54:00|182138.2|182048.2|182131.9|182041.9|182147.9|182057.9|182119.3|182029.3|28
1733158450000|2024-12-02 16:54:10|182128.7|182038.7|182126.3|182036.3|182134.3|182044.3|182123.1|182033.1|29
1733158460000|2024-12-02 16:54:20|182128.1|182038.1|182133.5|182043.5|182133.5|182043.5|182114.9|182024.9|27
1733158470000|2024-12-02 16:54:30|182126|182036|182122.1|182032.1|182135.9|182045.9|182122.1|182032.1|23
1733158480000|2024-12-02 16:54:40|182119|182029|182132.1|182042.1|182132.1|182042.1|182115.8|182025.8|16
1733158490000|2024-12-02 16:54:50|182137.2|182047.2|182141|182051|182143.8|182053.8|182128.3|182038.3|16
1733158500000|2024-12-02 16:55:00|182144|182054|182146.4|182056.4|182151.7|182061.7|182132.1|182042.1|23
1733158510000|2024-12-02 16:55:10|182143.4|182053.4|182145.5|182055.5|182149.9|182059.9|182143.4|182053.4|7
1733158520000|2024-12-02 16:55:20|182147.5|182057.5|182150.8|182060.8|182151|182061|182143.7|182053.7|19
1733158530000|2024-12-02 16:55:30|182152.8|182062.8|182155.7|182065.7|182155.7|182065.7|182147.4|182057.4|5
1733158540000|2024-12-02 16:55:40|182157.1|182067.1|182150.2|182060.2|182159.7|182069.7|182147.4|182057.4|14
1733158550000|2024-12-02 16:55:50|182150.1|182060.1|182160.2|182070.2|182162.3|182072.3|182148.4|182058.4|18
1733158560000|2024-12-02 16:56:00|182162.5|182072.5|182162.7|182072.7|182163.2|182073.2|182158.8|182068.8|7
1733158570000|2024-12-02 16:56:10|182161|182071|182170.3|182080.3|182170.3|182080.3|182161|182071|5
1733158590000|2024-12-02 16:56:30|182168.5|182078.5|182170.8|182080.8|182170.8|182080.8|182159.5|182069.5|11
1733158600000|2024-12-02 16:56:40|182172|182082|182163.8|182073.8|182173.4|182083.4|182158.8|182068.8|9
1733158610000|2024-12-02 16:56:50|182168.1|182078.1|182168.6|182078.6|182168.6|182078.6|182158.1|182068.1|8
1733158620000|2024-12-02 16:57:00|182159.1|182069.1|182169.1|182079.1|182169.1|182079.1|182159.1|182069.1|2
1733158630000|2024-12-02 16:57:10|182160.3|182070.3|182150|182060|182166.5|182076.5|182150|182060|20
1733158640000|2024-12-02 16:57:20|182151.3|182061.3|182145|182055|182154.3|182064.3|182143.2|182053.2|11
1733158650000|2024-12-02 16:57:30|182145.4|182055.4|182140.7|182050.7|182150.4|182060.4|182140.7|182050.7|15
1733158660000|2024-12-02 16:57:40|182148.9|182058.9|182135.2|182045.2|182154.8|182064.8|182133.9|182043.9|15
1733158670000|2024-12-02 16:57:50|182124.2|182034.2|182117.6|182027.6|182124.2|182034.2|182109.7|182019.7|15
1733158680000|2024-12-02 16:58:00|182109.6|182019.6|182121.2|182031.2|182126.4|182036.4|182109.6|182019.6|14
1733158690000|2024-12-02 16:58:10|182119.2|182029.2|182124.8|182034.8|182127|182037|182114.6|182024.6|12
1733158700000|2024-12-02 16:58:20|182122.4|182032.4|182119.9|182029.9|182124.8|182034.8|182113.1|182023.1|13
1733158710000|2024-12-02 16:58:30|182113.1|182023.1|182130.8|182040.8|182141.2|182051.2|182113.1|182023.1|22
1733158720000|2024-12-02 16:58:40|182132|182042|182137.1|182047.1|182142.8|182052.8|182124.1|182034.1|16
1733158730000|2024-12-02 16:58:50|182139.3|182049.3|182135.2|182045.2|182142.8|182052.8|182127.7|182037.7|13
1733158740000|2024-12-02 16:59:00|182137.5|182047.5|182144.2|182054.2|182150.1|182060.1|182132.3|182042.3|20
1733158750000|2024-12-02 16:59:10|182154.8|182064.8|182151|182061|182155.5|182065.5|182141.7|182051.7|22
1733158760000|2024-12-02 16:59:20|182148.5|182058.5|182138.7|182048.7|182148.5|182058.5|182134|182044|15
1733158770000|2024-12-02 16:59:30|182136.7|182046.7|182135.5|182045.5|182137.2|182047.2|182124.5|182034.5|12
1733158780000|2024-12-02 16:59:40|182131.8|182041.8|182139|182049|182141.2|182051.2|182123|182033|17
1733158790000|2024-12-02 16:59:50|182136.6|182046.6|182129.9|182039.9|182136.6|182046.6|182124.1|182034.1|9
1733158800000|2024-12-02 17:00:00|182130.7|182040.7|182076.1|181986.1|182130.7|182040.7|182070.7|181980.7|34
1733158810000|2024-12-02 17:00:10|182074.4|181984.4|182109.3|182019.3|182112.4|182022.4|182074.4|181984.4|33
1733158820000|2024-12-02 17:00:20|182110.8|182020.8|182105.3|182015.3|182120.4|182030.4|182102.7|182012.7|18
1733158830000|2024-12-02 17:00:30|182111.5|182021.5|182104.9|182014.9|182119.9|182029.9|182093.1|182003.1|22
1733158840000|2024-12-02 17:00:40|182102.4|182012.4|182092.5|182002.5|182111.2|182021.2|182092.5|182002.5|21
1733158850000|2024-12-02 17:00:50|182098.9|182008.9|182101.2|182011.2|182108.7|182018.7|182094.2|182004.2|21
1733158860000|2024-12-02 17:01:00|182097.8|182007.8|182111.8|182021.8|182122.4|182032.4|182092.5|182002.5|23
1733158870000|2024-12-02 17:01:10|182100.8|182010.8|182102.1|182012.1|182108.8|182018.8|182100.2|182010.2|12
1733158880000|2024-12-02 17:01:20|182100.6|182010.6|182116.6|182026.6|182117.8|182027.8|182097.3|182007.3|16
1733158890000|2024-12-02 17:01:30|182113.5|182023.5|182109.9|182019.9|182120.9|182030.9|182094.8|182004.8|20
1733158900000|2024-12-02 17:01:40|182106.1|182016.1|182100.3|182010.3|182107.1|182017.1|182097.3|182007.3|11
1733158910000|2024-12-02 17:01:50|182105.8|182015.8|182093.8|182003.8|182111|182021|182090.4|182000.4|17
1733158920000|2024-12-02 17:02:00|182096|182006|182108.2|182018.2|182113.6|182023.6|182093|182003|17
1733158930000|2024-12-02 17:02:10|182109.9|182019.9|182113.5|182023.5|182136.4|182046.4|182109.9|182019.9|20
1733158940000|2024-12-02 17:02:20|182112.2|182022.2|182101.8|182011.8|182120.2|182030.2|182101.8|182011.8|17
1733158950000|2024-12-02 17:02:30|182099.5|182009.5|182098.5|182008.5|182102.8|182012.8|182097|182007|19
1733158960000|2024-12-02 17:02:40|182104|182014|182115.5|182025.5|182115.5|182025.5|182100|182010|10
1733158970000|2024-12-02 17:02:50|182109.3|182019.3|182102.5|182012.5|182115.5|182025.5|182102|182012|11
1733158980000|2024-12-02 17:03:00|182106.3|182016.3|182098.3|182008.3|182106.3|182016.3|182098.3|182008.3|18
1733158990000|2024-12-02 17:03:10|182101.8|182011.8|182104.8|182014.8|182104.8|182014.8|182098.8|182008.8|8
1733159000000|2024-12-02 17:03:20|182106.3|182016.3|182078.3|181988.3|182117.1|182027.1|182061|181971|22
1733159010000|2024-12-02 17:03:30|182077.8|181987.8|182072|181982|182091.9|182001.9|182069.1|181979.1|22
1733159020000|2024-12-02 17:03:40|182073.4|181983.4|182036|181946|182078.8|181988.8|182030.9|181940.9|18
1733159030000|2024-12-02 17:03:50|182030.9|181940.9|182028.4|181938.4|182031.1|181941.1|182021.8|181931.8|11
1733159040000|2024-12-02 17:04:00|182031.4|181941.4|182022.3|181932.3|182031.4|181941.4|181997.4|181907.4|15
1733159050000|2024-12-02 17:04:10|182026.3|181936.3|182033.3|181943.3|182033.3|181943.3|182021.5|181931.5|8
1733159060000|2024-12-02 17:04:20|182028|181938|182033.3|181943.3|182033.3|181943.3|182028|181938|7
1733159070000|2024-12-02 17:04:30|182030.3|181940.3|182033.3|181943.3|182033.3|181943.3|182030.3|181940.3|5
1733159080000|2024-12-02 17:04:40|182037|181947|182042|181952|182051|181961|182037|181947|20
1733159090000|2024-12-02 17:04:50|182039.5|181949.5|182040|181950|182045.7|181955.7|182031.5|181941.5|26
1733159100000|2024-12-02 17:05:00|182041|181951|182047.2|181957.2|182052.2|181962.2|182041|181951|20
1733159110000|2024-12-02 17:05:10|182048.2|181958.2|182049.6|181959.6|182051.5|181961.5|182032.7|181942.7|17
1733159120000|2024-12-02 17:05:20|182044.1|181954.1|182010.9|181920.9|182048.4|181958.4|182008.4|181918.4|28
1733159130000|2024-12-02 17:05:30|182008.9|181918.9|182013.2|181923.2|182019.8|181929.8|182003.3|181913.3|21
1733159140000|2024-12-02 17:05:40|182017|181927|182018.2|181928.2|182032.1|181942.1|182016.3|181926.3|15
1733159150000|2024-12-02 17:05:50|182018.5|181928.5|182032.6|181942.6|182040|181950|182018.5|181928.5|21
1733159160000|2024-12-02 17:06:00|182032.1|181942.1|182036.7|181946.7|182045.8|181955.8|182017.5|181927.5|20
1733159170000|2024-12-02 17:06:10|182035.2|181945.2|182023.3|181933.3|182035.2|181945.2|182017.1|181927.1|14
1733159180000|2024-12-02 17:06:20|182021.1|181931.1|182015.2|181925.2|182023.9|181933.9|182003.1|181913.1|23
1733159190000|2024-12-02 17:06:30|182014.9|181924.9|182016.4|181926.4|182031.8|181941.8|182012.9|181922.9|21
1733159200000|2024-12-02 17:06:40|182016.6|181926.6|182040.3|181950.3|182044.3|181954.3|182016.6|181926.6|19
1733159210000|2024-12-02 17:06:50|182038.1|181948.1|182044.9|181954.9|182044.9|181954.9|182034.3|181944.3|9
1733159220000|2024-12-02 17:07:00|182035.8|181945.8|182036.8|181946.8|182045.5|181955.5|182031.8|181941.8|15
1733159230000|2024-12-02 17:07:10|182030.5|181940.5|182020.2|181930.2|182043.6|181953.6|182016.8|181926.8|22
1733159240000|2024-12-02 17:07:20|182019|181929|182031.1|181941.1|182033.6|181943.6|182016.5|181926.5|25
1733159250000|2024-12-02 17:07:30|182038.3|181948.3|182020.5|181930.5|182038.3|181948.3|182017.7|181927.7|9
1733159260000|2024-12-02 17:07:40|182019.7|181929.7|182014.7|181924.7|182019.7|181929.7|182009.8|181919.8|15
1733159270000|2024-12-02 17:07:50|182017.8|181927.8|182001.2|181911.2|182020.1|181930.1|181995.7|181905.7|10
1733159280000|2024-12-02 17:08:00|181996.8|181906.8|181980.6|181890.6|181996.8|181906.8|181967|181877|14
1733159290000|2024-12-02 17:08:10|181983.6|181893.6|181945.3|181855.3|181983.6|181893.6|181945.3|181855.3|18
1733159300000|2024-12-02 17:08:20|181947.3|181857.3|181929.7|181839.7|181947.3|181857.3|181919.9|181829.9|14
1733159310000|2024-12-02 17:08:30|181932.5|181842.5|181930.7|181840.7|181932.5|181842.5|181921.6|181831.6|9
1733159320000|2024-12-02 17:08:40|181933.9|181843.9|181931.2|181841.2|181933.9|181843.9|181922.4|181832.4|13
1733159330000|2024-12-02 17:08:50|181929.2|181839.2|181910|181820|181930.2|181840.2|181910|181820|15
1733159340000|2024-12-02 17:09:00|181908.4|181818.4|181889.3|181799.3|181908.4|181818.4|181889.2|181799.2|12
1733159350000|2024-12-02 17:09:10|181882|181792|181880.2|181790.2|181888|181798|181875.3|181785.3|27
1733159360000|2024-12-02 17:09:20|181881.7|181791.7|181888.6|181798.6|181889.3|181799.3|181878.7|181788.7|19
1733159370000|2024-12-02 17:09:30|181888.1|181798.1|181903.1|181813.1|181910.4|181820.4|181878.2|181788.2|26
1733159380000|2024-12-02 17:09:40|181904.1|181814.1|181907.9|181817.9|181913.2|181823.2|181900.1|181810.1|24
1733159390000|2024-12-02 17:09:50|181903.1|181813.1|181911.2|181821.2|181911.2|181821.2|181901.8|181811.8|10
1733159400000|2024-12-02 17:10:00|181905.9|181815.9|181902.7|181812.7|181907.9|181817.9|181901.4|181811.4|6
1733159410000|2024-12-02 17:10:10|181900.9|181810.9|181892.9|181802.9|181905.1|181815.1|181887.7|181797.7|10
1733159420000|2024-12-02 17:10:20|181895.4|181805.4|181900.3|181810.3|181912.3|181822.3|181892.8|181802.8|14
1733159430000|2024-12-02 17:10:30|181903.5|181813.5|181911.6|181821.6|181919|181829|181903.5|181813.5|16
1733159440000|2024-12-02 17:10:40|181906.4|181816.4|181910.8|181820.8|181912.8|181822.8|181897.3|181807.3|24
1733159450000|2024-12-02 17:10:50|181908.8|181818.8|181911.6|181821.6|181911.6|181821.6|181908.8|181818.8|2
1733159460000|2024-12-02 17:11:00|181906.1|181816.1|181904|181814|181910.5|181820.5|181902.6|181812.6|13
1733159470000|2024-12-02 17:11:10|181899.8|181809.8|181901.4|181811.4|181909.5|181819.5|181897.3|181807.3|13
1733159480000|2024-12-02 17:11:20|181889.6|181799.6|181901.1|181811.1|181908.9|181818.9|181889.5|181799.5|19
1733159490000|2024-12-02 17:11:30|181899.1|181809.1|181900.3|181810.3|181910.6|181820.6|181887.6|181797.6|20
1733159500000|2024-12-02 17:11:40|181901.8|181811.8|181904.6|181814.6|181911.6|181821.6|181900.1|181810.1|15
1733159510000|2024-12-02 17:11:50|181909.9|181819.9|181904.7|181814.7|181909.9|181819.9|181898.3|181808.3|13
1733159520000|2024-12-02 17:12:00|181902.9|181812.9|181899.9|181809.9|181912.6|181822.6|181899.9|181809.9|8
1733159530000|2024-12-02 17:12:10|181904.7|181814.7|181916.9|181826.9|181916.9|181826.9|181904.7|181814.7|5
1733159540000|2024-12-02 17:12:20|181911.5|181821.5|181898.4|181808.4|181911.5|181821.5|181892.7|181802.7|11
1733159550000|2024-12-02 17:12:30|181892.6|181802.6|181883|181793|181902.6|181812.6|181879.7|181789.7|10
1733159560000|2024-12-02 17:12:40|181884.4|181794.4|181863.8|181773.8|181884.4|181794.4|181849.2|181759.2|19
1733159570000|2024-12-02 17:12:50|181861.3|181771.3|181868.1|181778.1|181868.1|181778.1|181857.8|181767.8|9
1733159580000|2024-12-02 17:13:00|181861.1|181771.1|181877.1|181787.1|181880.4|181790.4|181858.3|181768.3|18
1733159590000|2024-12-02 17:13:10|181871.5|181781.5|181865.2|181775.2|181873|181783|181853.3|181763.3|18
1733159600000|2024-12-02 17:13:20|181856.1|181766.1|181856.6|181766.6|181870.1|181780.1|181847|181757|19
1733159610000|2024-12-02 17:13:30|181858.6|181768.6|181860.1|181770.1|181862.4|181772.4|181843.4|181753.4|20
1733159620000|2024-12-02 17:13:40|181850.8|181760.8|181848.5|181758.5|181850.8|181760.8|181841.7|181751.7|13
1733159630000|2024-12-02 17:13:50|181844.9|181754.9|181849.5|181759.5|181863.3|181773.3|181841.2|181751.2|16
1733159640000|2024-12-02 17:14:00|181854.7|181764.7|181878.7|181788.7|181883.8|181793.8|181853.7|181763.7|18
1733159650000|2024-12-02 17:14:10|181881.9|181791.9|181866.2|181776.2|181881.9|181791.9|181855.9|181765.9|23
1733159660000|2024-12-02 17:14:20|181870|181780|181869.3|181779.3|181881.9|181791.9|181863.1|181773.1|14
1733159670000|2024-12-02 17:14:30|181872.6|181782.6|181867.4|181777.4|181882.4|181792.4|181864.3|181774.3|25
1733159680000|2024-12-02 17:14:40|181869.6|181779.6|181852.2|181762.2|181869.6|181779.6|181848.6|181758.6|13
1733159690000|2024-12-02 17:14:50|181838.3|181748.3|181804.1|181714.1|181848|181758|181785.2|181695.2|21
1733159700000|2024-12-02 17:15:00|181800.9|181710.9|181816.5|181726.5|181817.2|181727.2|181798.2|181708.2|18
1733159710000|2024-12-02 17:15:10|181812.8|181722.8|181811.5|181721.5|181816.1|181726.1|181805.9|181715.9|9
1733159720000|2024-12-02 17:15:20|181808.5|181718.5|181810.5|181720.5|181823.1|181733.1|181800.7|181710.7|17
1733159730000|2024-12-02 17:15:30|181813.6|181723.6|181811.6|181721.6|181814.8|181724.8|181808.4|181718.4|12
1733159740000|2024-12-02 17:15:40|181808.6|181718.6|181831|181741|181834.9|181744.9|181806.1|181716.1|12
1733159750000|2024-12-02 17:15:50|181834.5|181744.5|181826.2|181736.2|181834.5|181744.5|181804.9|181714.9|20
1733159760000|2024-12-02 17:16:00|181830.1|181740.1|181839.9|181749.9|181839.9|181749.9|181815.5|181725.5|28
1733159770000|2024-12-02 17:16:10|181838.9|181748.9|181810.1|181720.1|181838.9|181748.9|181808.3|181718.3|19
1733159780000|2024-12-02 17:16:20|181808.6|181718.6|181820.2|181730.2|181825|181735|181808.6|181718.6|16
1733159790000|2024-12-02 17:16:30|181815.2|181725.2|181825.4|181735.4|181840.6|181750.6|181815.2|181725.2|20
1733159800000|2024-12-02 17:16:40|181821.9|181731.9|181834.8|181744.8|181835.7|181745.7|181820.7|181730.7|18
1733159810000|2024-12-02 17:16:50|181835.1|181745.1|181814.9|181724.9|181840.4|181750.4|181812|181722|26
1733159820000|2024-12-02 17:17:00|181813.5|181723.5|181818.6|181728.6|181838.2|181748.2|181812.9|181722.9|18
1733159830000|2024-12-02 17:17:10|181816.2|181726.2|181781.4|181691.4|181822.9|181732.9|181779|181689|16
1733159840000|2024-12-02 17:17:20|181783.3|181693.3|181779.3|181689.3|181795.4|181705.4|181776.5|181686.5|29
1733159850000|2024-12-02 17:17:30|181774.7|181684.7|181776|181686|181785.2|181695.2|181766.1|181676.1|19
1733159860000|2024-12-02 17:17:40|181779.9|181689.9|181778.5|181688.5|181782|181692|181765.4|181675.4|15
1733159870000|2024-12-02 17:17:50|181775|181685|181766.3|181676.3|181780.8|181690.8|181765.8|181675.8|14
1733159880000|2024-12-02 17:18:00|181761.8|181671.8|181772.7|181682.7|181783.3|181693.3|181761.8|181671.8|17
1733159890000|2024-12-02 17:18:10|181771.5|181681.5|181768.2|181678.2|181771.5|181681.5|181759.1|181669.1|19
1733159900000|2024-12-02 17:18:20|181767.2|181677.2|181759.9|181669.9|181774.9|181684.9|181757.9|181667.9|10
1733159910000|2024-12-02 17:18:30|181761.6|181671.6|181764.8|181674.8|181772.6|181682.6|181759.1|181669.1|15
1733159920000|2024-12-02 17:18:40|181761.7|181671.7|181758.2|181668.2|181778.5|181688.5|181748.7|181658.7|17
1733159930000|2024-12-02 17:18:50|181762.9|181672.9|181759.9|181669.9|181764.7|181674.7|181753.7|181663.7|16
1733159940000|2024-12-02 17:19:00|181762.2|181672.2|181764.3|181674.3|181766.1|181676.1|181760.2|181670.2|10
1733159950000|2024-12-02 17:19:10|181763|181673|181762.3|181672.3|181763|181673|181762.3|181672.3|2
1733159960000|2024-12-02 17:19:20|181763.3|181673.3|181766.5|181676.5|181766.5|181676.5|181763.3|181673.3|2
1733159970000|2024-12-02 17:19:30|181763|181673|181744.4|181654.4|181764.9|181674.9|181740.8|181650.8|29
1733159980000|2024-12-02 17:19:40|181752|181662|181747.8|181657.8|181761.9|181671.9|181741.8|181651.8|31
1733159990000|2024-12-02 17:19:50|181751.1|181661.1|181755.3|181665.3|181765.2|181675.2|181745.6|181655.6|28
1733160000000|2024-12-02 17:20:00|181763.5|181673.5|181777|181687|181777|181687|181745.7|181655.7|19
1733160010000|2024-12-02 17:20:10|181770.8|181680.8|181756.8|181666.8|181781.3|181691.3|181756.8|181666.8|16
1733160020000|2024-12-02 17:20:20|181755.6|181665.6|181761|181671|181764.6|181674.6|181755.6|181665.6|8
1733160030000|2024-12-02 17:20:30|181768.5|181678.5|181769.4|181679.4|181769.4|181679.4|181756.9|181666.9|10
1733160040000|2024-12-02 17:20:40|181766.1|181676.1|181757.9|181667.9|181766.1|181676.1|181755.2|181665.2|3
1733160050000|2024-12-02 17:20:50|181761|181671|181769.1|181679.1|181769.1|181679.1|181761|181671|2
1733160060000|2024-12-02 17:21:00|181762.8|181672.8|181760.8|181670.8|181766.6|181676.6|181745.2|181655.2|16
1733160070000|2024-12-02 17:21:10|181772.2|181682.2|181759.7|181669.7|181772.2|181682.2|181750.8|181660.8|13
1733160080000|2024-12-02 17:21:20|181766|181676|181774.1|181684.1|181774.1|181684.1|181753.4|181663.4|15
1733160090000|2024-12-02 17:21:30|181770.8|181680.8|181777.1|181687.1|181779.8|181689.8|181762.9|181672.9|20
1733160100000|2024-12-02 17:21:40|181774.9|181684.9|181780.2|181690.2|181780.2|181690.2|181763.2|181673.2|8
1733160110000|2024-12-02 17:21:50|181778.7|181688.7|181769.3|181679.3|181778.7|181688.7|181761.8|181671.8|20
1733160120000|2024-12-02 17:22:00|181769|181679|181757.2|181667.2|181770.4|181680.4|181745.2|181655.2|21
1733160130000|2024-12-02 17:22:10|181759.7|181669.7|181757.7|181667.7|181764.9|181674.9|181757.2|181667.2|14
1733160140000|2024-12-02 17:22:20|181759.5|181669.5|181759.3|181669.3|181767.7|181677.7|181753.6|181663.6|17
1733160150000|2024-12-02 17:22:30|181760.1|181670.1|181758.9|181668.9|181765|181675|181755.7|181665.7|14
1733160160000|2024-12-02 17:22:40|181761.2|181671.2|181734.6|181644.6|181761.2|181671.2|181719.7|181629.7|22
1733160170000|2024-12-02 17:22:50|181730.8|181640.8|181720.3|181630.3|181733.8|181643.8|181716.9|181626.9|11
1733160180000|2024-12-02 17:23:00|181722.5|181632.5|181696.1|181606.1|181725.8|181635.8|181692.2|181602.2|21
1733160190000|2024-12-02 17:23:10|181698.8|181608.8|181701.7|181611.7|181702.7|181612.7|181696.9|181606.9|12
1733160200000|2024-12-02 17:23:20|181702.4|181612.4|181704.3|181614.3|181720.3|181630.3|181702.4|181612.4|15
1733160210000|2024-12-02 17:23:30|181707.3|181617.3|181725.7|181635.7|181731.7|181641.7|181705.8|181615.8|21
1733160220000|2024-12-02 17:23:40|181711.7|181621.7|181730.7|181640.7|181734.2|181644.2|181711.7|181621.7|10
1733160230000|2024-12-02 17:23:50|181731.2|181641.2|181733.9|181643.9|181739.9|181649.9|181730.7|181640.7|10
1733160240000|2024-12-02 17:24:00|181738.7|181648.7|181740.2|181650.2|181740.2|181650.2|181733.9|181643.9|12
1733160250000|2024-12-02 17:24:10|181743.3|181653.3|181767|181677|181767|181677|181727|181637|22
1733160260000|2024-12-02 17:24:20|181754.5|181664.5|181755|181665|181759.7|181669.7|181744.4|181654.4|26
1733160270000|2024-12-02 17:24:30|181765.2|181675.2|181762.9|181672.9|181771.4|181681.4|181758.5|181668.5|18
1733160280000|2024-12-02 17:24:40|181772.9|181682.9|181771.4|181681.4|181773.5|181683.5|181760.7|181670.7|15
1733160290000|2024-12-02 17:24:50|181768.1|181678.1|181780.8|181690.8|181780.8|181690.8|181764.9|181674.9|18
1733160300000|2024-12-02 17:25:00|181785.8|181695.8|181793|181703|181799.2|181709.2|181783.7|181693.7|15
1733160310000|2024-12-02 17:25:10|181792.8|181702.8|181789.1|181699.1|181794.8|181704.8|181785|181695|18
1733160320000|2024-12-02 17:25:20|181780|181690|181782.1|181692.1|181788|181698|181774.1|181684.1|19
1733160330000|2024-12-02 17:25:30|181788.4|181698.4|181774.9|181684.9|181790.6|181700.6|181769.5|181679.5|17
1733160340000|2024-12-02 17:25:40|181778.9|181688.9|181773.2|181683.2|181783.2|181693.2|181767.4|181677.4|11
1733160350000|2024-12-02 17:25:50|181770.2|181680.2|181766.8|181676.8|181776|181686|181765.3|181675.3|16
1733160360000|2024-12-02 17:26:00|181769.3|181679.3|181779.8|181689.8|181779.8|181689.8|181769.3|181679.3|5
1733160370000|2024-12-02 17:26:10|181782.9|181692.9|181790.7|181700.7|181795.4|181705.4|181782.6|181692.6|14
1733160380000|2024-12-02 17:26:20|181785.3|181695.3|181796.6|181706.6|181799.6|181709.6|181785.3|181695.3|11
1733160390000|2024-12-02 17:26:30|181796.9|181706.9|181786.7|181696.7|181799.9|181709.9|181781.2|181691.2|9
1733160400000|2024-12-02 17:26:40|181783.2|181693.2|181778.8|181688.8|181783.2|181693.2|181771.8|181681.8|12
1733160410000|2024-12-02 17:26:50|181778.6|181688.6|181756.1|181666.1|181778.6|181688.6|181754.4|181664.4|23
1733160420000|2024-12-02 17:27:00|181750.9|181660.9|181774.3|181684.3|181774.3|181684.3|181745.9|181655.9|22
1733160430000|2024-12-02 17:27:10|181769.5|181679.5|181766.4|181676.4|181775.3|181685.3|181766.4|181676.4|16
1733160440000|2024-12-02 17:27:20|181755.5|181665.5|181761.5|181671.5|181762.3|181672.3|181753.5|181663.5|13
1733160450000|2024-12-02 17:27:30|181763.3|181673.3|181757.5|181667.5|181770|181680|181753.6|181663.6|18
1733160460000|2024-12-02 17:27:40|181759.5|181669.5|181757.2|181667.2|181759.5|181669.5|181754.5|181664.5|5
1733160470000|2024-12-02 17:27:50|181764|181674|181772.6|181682.6|181773.4|181683.4|181758.2|181668.2|8
1733160480000|2024-12-02 17:28:00|181772.4|181682.4|181771.5|181681.5|181772.9|181682.9|181769.8|181679.8|4
1733160490000|2024-12-02 17:28:10|181772|181682|181773.3|181683.3|181779.9|181689.9|181768|181678|18
1733160500000|2024-12-02 17:28:20|181778.6|181688.6|181781.5|181691.5|181789.1|181699.1|181774.3|181684.3|23
1733160510000|2024-12-02 17:28:30|181780.5|181690.5|181775.2|181685.2|181785.5|181695.5|181774.4|181684.4|19
1733160520000|2024-12-02 17:28:40|181779.7|181689.7|181787.1|181697.1|181789.1|181699.1|181778.8|181688.8|18
1733160530000|2024-12-02 17:28:50|181787.9|181697.9|181784.9|181694.9|181787.9|181697.9|181784.9|181694.9|2
1733160540000|2024-12-02 17:29:00|181777.9|181687.9|181782.1|181692.1|181789.1|181699.1|181777.9|181687.9|8
1733160550000|2024-12-02 17:29:10|181783.4|181693.4|181783.6|181693.6|181792.8|181702.8|181783.4|181693.4|12
1733160560000|2024-12-02 17:29:20|181786.8|181696.8|181794.1|181704.1|181794.1|181704.1|181779.1|181689.1|11
1733160570000|2024-12-02 17:29:30|181790.6|181700.6|181795.6|181705.6|181795.6|181705.6|181787.3|181697.3|12
1733160580000|2024-12-02 17:29:40|181790.4|181700.4|181784.8|181694.8|181795.1|181705.1|181784.8|181694.8|6
1733160590000|2024-12-02 17:29:50|181782.3|181692.3|181795.6|181705.6|181796.6|181706.6|181782.3|181692.3|15
1733160600000|2024-12-02 17:30:00|181798.9|181708.9|181817.4|181727.4|181825.5|181735.5|181798.9|181708.9|11
1733160610000|2024-12-02 17:30:10|181814.4|181724.4|181812.6|181722.6|181818.9|181728.9|181810.9|181720.9|7
1733160620000|2024-12-02 17:30:20|181817.4|181727.4|181809.9|181719.9|181817.4|181727.4|181807.8|181717.8|9
1733160630000|2024-12-02 17:30:30|181807.3|181717.3|181793|181703|181814.8|181724.8|181790|181700|15
1733160650000|2024-12-02 17:30:50|181789.9|181699.9|181779.2|181689.2|181789.9|181699.9|181769.9|181679.9|12
1733160660000|2024-12-02 17:31:00|181777.4|181687.4|181790.4|181700.4|181794.9|181704.9|181777.4|181687.4|13
1733160670000|2024-12-02 17:31:10|181792.9|181702.9|181805.1|181715.1|181810.8|181720.8|181787|181697|16
1733160680000|2024-12-02 17:31:20|181807.9|181717.9|181814.1|181724.1|181814.3|181724.3|181804.6|181714.6|7
1733160690000|2024-12-02 17:31:30|181810.8|181720.8|181811.3|181721.3|181814.1|181724.1|181810.8|181720.8|3
1733160700000|2024-12-02 17:31:40|181808.5|181718.5|181803.4|181713.4|181811.3|181721.3|181796.9|181706.9|12
1733160710000|2024-12-02 17:31:50|181801.4|181711.4|181793.7|181703.7|181806.6|181716.6|181790.4|181700.4|11
1733160720000|2024-12-02 17:32:00|181798.2|181708.2|181790.1|181700.1|181798.5|181708.5|181790.1|181700.1|7
1733160730000|2024-12-02 17:32:10|181794.3|181704.3|181805.4|181715.4|181811.3|181721.3|181790.1|181700.1|13
1733160740000|2024-12-02 17:32:20|181808.6|181718.6|181814.4|181724.4|181815.9|181725.9|181807.8|181717.8|13
1733160750000|2024-12-02 17:32:30|181810.4|181720.4|181817.2|181727.2|181817.2|181727.2|181809.7|181719.7|7
1733160760000|2024-12-02 17:32:40|181815|181725|181812.6|181722.6|181816.1|181726.1|181810.1|181720.1|10
1733160770000|2024-12-02 17:32:50|181815|181725|181812.2|181722.2|181815|181725|181801.6|181711.6|12
1733160780000|2024-12-02 17:33:00|181809.4|181719.4|181822.9|181732.9|181822.9|181732.9|181809.4|181719.4|9
1733160790000|2024-12-02 17:33:10|181825.2|181735.2|181825.7|181735.7|181831.3|181741.3|181825.2|181735.2|11
1733160800000|2024-12-02 17:33:20|181826.9|181736.9|181827.4|181737.4|181828.2|181738.2|181826.9|181736.9|3
1733160810000|2024-12-02 17:33:30|181830|181740|181838.7|181748.7|181838.9|181748.9|181830|181740|9
1733160820000|2024-12-02 17:33:40|181837.9|181747.9|181837.1|181747.1|181838.7|181748.7|181837.1|181747.1|5
1733160830000|2024-12-02 17:33:50|181839.4|181749.4|181837.9|181747.9|181839.4|181749.4|181837.9|181747.9|2
1733160840000|2024-12-02 17:34:00|181841.2|181751.2|181852.9|181762.9|181869|181779|181841.2|181751.2|7
1733160850000|2024-12-02 17:34:10|181832.9|181742.9|181834.1|181744.1|181834.1|181744.1|181832.4|181742.4|5
1733160860000|2024-12-02 17:34:20|181833.1|181743.1|181836.3|181746.3|181838.8|181748.8|181833.1|181743.1|5
1733160870000|2024-12-02 17:34:30|181831.6|181741.6|181835.4|181745.4|181837.3|181747.3|181831.6|181741.6|7
1733160880000|2024-12-02 17:34:40|181830.9|181740.9|181829.6|181739.6|181834.2|181744.2|181829.6|181739.6|8
1733160890000|2024-12-02 17:34:50|181823.3|181733.3|181826.7|181736.7|181830.5|181740.5|181823.1|181733.1|7
1733160900000|2024-12-02 17:35:00|181824.2|181734.2|181826.6|181736.6|181832.7|181742.7|181813.6|181723.6|21
1733160910000|2024-12-02 17:35:10|181829.9|181739.9|181873.8|181783.8|181883.6|181793.6|181829.9|181739.9|10
1733160920000|2024-12-02 17:35:20|181871.1|181781.1|181844.8|181754.8|181871.1|181781.1|181840.4|181750.4|11
1733160930000|2024-12-02 17:35:30|181838.6|181748.6|181863.3|181773.3|181867.8|181777.8|181838.6|181748.6|20
1733160940000|2024-12-02 17:35:40|181860.6|181770.6|181834.4|181744.4|181865.4|181775.4|181834.1|181744.1|15
1733160950000|2024-12-02 17:35:50|181829.7|181739.7|181828.9|181738.9|181832.4|181742.4|181825.3|181735.3|16
1733160960000|2024-12-02 17:36:00|181828.4|181738.4|181838.2|181748.2|181848.4|181758.4|181822|181732|19
1733160970000|2024-12-02 17:36:10|181839.5|181749.5|181823.6|181733.6|181842.5|181752.5|181819.9|181729.9|14
1733160980000|2024-12-02 17:36:20|181821.5|181731.5|181818.9|181728.9|181821.5|181731.5|181810.5|181720.5|17
1733160990000|2024-12-02 17:36:30|181824.1|181734.1|181827.6|181737.6|181830.4|181740.4|181823.1|181733.1|7
1733161000000|2024-12-02 17:36:40|181821.7|181731.7|181823.5|181733.5|181825.4|181735.4|181814.9|181724.9|9
1733161010000|2024-12-02 17:36:50|181820.2|181730.2|181827.6|181737.6|181844.7|181754.7|181814.6|181724.6|10
1733161020000|2024-12-02 17:37:00|181824.8|181734.8|181813.8|181723.8|181824.8|181734.8|181811.6|181721.6|14
1733161030000|2024-12-02 17:37:10|181812.3|181722.3|181819.4|181729.4|181819.4|181729.4|181812.3|181722.3|6
1733161040000|2024-12-02 17:37:20|181822.4|181732.4|181820.8|181730.8|181830.2|181740.2|181815.6|181725.6|11
1733161050000|2024-12-02 17:37:30|181825.3|181735.3|181845.9|181755.9|181845.9|181755.9|181822.1|181732.1|5
1733161060000|2024-12-02 17:37:40|181844|181754|181823.4|181733.4|181852.1|181762.1|181813.5|181723.5|9
1733161070000|2024-12-02 17:37:50|181820.9|181730.9|181840.6|181750.6|181844.9|181754.9|181820.9|181730.9|15
1733161080000|2024-12-02 17:38:00|181842.8|181752.8|181854.6|181764.6|181854.6|181764.6|181838|181748|15
1733161090000|2024-12-02 17:38:10|181845.7|181755.7|181848.7|181758.7|181851.3|181761.3|181845.7|181755.7|6
1733161100000|2024-12-02 17:38:20|181845.7|181755.7|181843.2|181753.2|181849.9|181759.9|181834.8|181744.8|10
1733161110000|2024-12-02 17:38:30|181840.9|181750.9|181844.5|181754.5|181846.6|181756.6|181837.2|181747.2|9
1733161120000|2024-12-02 17:38:40|181841.6|181751.6|181861.4|181771.4|181866.7|181776.7|181841.6|181751.6|15
1733161130000|2024-12-02 17:38:50|181863.8|181773.8|181857.6|181767.6|181870.1|181780.1|181857.6|181767.6|9
1733161140000|2024-12-02 17:39:00|181859.8|181769.8|181806|181716|181859.8|181769.8|181806|181716|16
1733161150000|2024-12-02 17:39:10|181808.8|181718.8|181792.5|181702.5|181810.2|181720.2|181792.5|181702.5|10
1733161160000|2024-12-02 17:39:20|181790.1|181700.1|181802.9|181712.9|181802.9|181712.9|181790.1|181700.1|6
1733161170000|2024-12-02 17:39:30|181804.6|181714.6|181796.8|181706.8|181804.6|181714.6|181791.9|181701.9|10
1733161180000|2024-12-02 17:39:40|181798.3|181708.3|181803.1|181713.1|181805.1|181715.1|181798.3|181708.3|5
1733161190000|2024-12-02 17:39:50|181799|181709|181792.9|181702.9|181803.5|181713.5|181786.7|181696.7|13
1733161200000|2024-12-02 17:40:00|181789.4|181699.4|181782.9|181692.9|181792.2|181702.2|181782.9|181692.9|8
1733161210000|2024-12-02 17:40:10|181780.2|181690.2|181786.3|181696.3|181798.3|181708.3|181780.2|181690.2|21
1733161220000|2024-12-02 17:40:20|181783.1|181693.1|181790.7|181700.7|181794.7|181704.7|181783.1|181693.1|16
1733161230000|2024-12-02 17:40:30|181794.4|181704.4|181800.6|181710.6|181807.8|181717.8|181794.4|181704.4|17
1733161240000|2024-12-02 17:40:40|181797.3|181707.3|181800.5|181710.5|181810.9|181720.9|181794|181704|18
1733161250000|2024-12-02 17:40:50|181803.7|181713.7|181793.8|181703.8|181806.2|181716.2|181786.8|181696.8|11
1733161260000|2024-12-02 17:41:00|181790.8|181700.8|181797|181707|181805.2|181715.2|181788.8|181698.8|11
1733161270000|2024-12-02 17:41:10|181800.5|181710.5|181798.8|181708.8|181802.5|181712.5|181798.5|181708.5|8
1733161280000|2024-12-02 17:41:20|181802.5|181712.5|181813.7|181723.7|181820.3|181730.3|181802.5|181712.5|14
1733161290000|2024-12-02 17:41:30|181809.7|181719.7|181801.4|181711.4|181809.7|181719.7|181800.7|181710.7|9
1733161300000|2024-12-02 17:41:40|181800.2|181710.2|181801.4|181711.4|181801.4|181711.4|181800.2|181710.2|2
1733161310000|2024-12-02 17:41:50|181801.7|181711.7|181803.7|181713.7|181804.2|181714.2|181796.9|181706.9|6
1733161320000|2024-12-02 17:42:00|181800.5|181710.5|181750.4|181660.4|181804.2|181714.2|181738|181648|13
1733161330000|2024-12-02 17:42:10|181759.9|181669.9|181765.7|181675.7|181774.4|181684.4|181752.6|181662.6|17
1733161340000|2024-12-02 17:42:20|181768.4|181678.4|181762.5|181672.5|181769.2|181679.2|181759|181669|10
1733161350000|2024-12-02 17:42:30|181756.7|181666.7|181766|181676|181766.5|181676.5|181753.6|181663.6|14
1733161360000|2024-12-02 17:42:40|181763.7|181673.7|181760.9|181670.9|181767.3|181677.3|181750|181660|13
1733161370000|2024-12-02 17:42:50|181762.7|181672.7|181749.6|181659.6|181765.9|181675.9|181742.1|181652.1|27
1733161380000|2024-12-02 17:43:00|181724.1|181634.1|181710.3|181620.3|181724.1|181634.1|181700.7|181610.7|14
1733161390000|2024-12-02 17:43:10|181712.7|181622.7|181713.5|181623.5|181715.6|181625.6|181711.4|181621.4|7
1733161400000|2024-12-02 17:43:20|181715.6|181625.6|181726.8|181636.8|181728.8|181638.8|181715.6|181625.6|12
1733161410000|2024-12-02 17:43:30|181725.8|181635.8|181728|181638|181734.5|181644.5|181720.9|181630.9|13
1733161420000|2024-12-02 17:43:40|181732.1|181642.1|181735.1|181645.1|181738.3|181648.3|181731.8|181641.8|8
1733161430000|2024-12-02 17:43:50|181738.8|181648.8|181739.2|181649.2|181739.2|181649.2|181733.5|181643.5|7
1733161440000|2024-12-02 17:44:00|181740|181650|181753.8|181663.8|181762.3|181672.3|181729.9|181639.9|10
1733161450000|2024-12-02 17:44:10|181751.8|181661.8|181758.7|181668.7|181758.7|181668.7|181747.1|181657.1|7
1733161460000|2024-12-02 17:44:20|181756.2|181666.2|181771.6|181681.6|181786.3|181696.3|181756.2|181666.2|16
1733161470000|2024-12-02 17:44:30|181774.1|181684.1|181768.5|181678.5|181775.1|181685.1|181763.7|181673.7|9
1733161480000|2024-12-02 17:44:40|181768|181678|181779.6|181689.6|181782.8|181692.8|181768|181678|7
1733161490000|2024-12-02 17:44:50|181784.6|181694.6|181785.8|181695.8|181785.8|181695.8|181776.7|181686.7|5
1733161500000|2024-12-02 17:45:00|181790.8|181700.8|181784.2|181694.2|181794.4|181704.4|181784.2|181694.2|9
1733161510000|2024-12-02 17:45:10|181789|181699|181789|181699|181789|181699|181789|181699|1
1733161520000|2024-12-02 17:45:20|181792|181702|181783.3|181693.3|181792|181702|181780.3|181690.3|3
1733161530000|2024-12-02 17:45:30|181787.7|181697.7|181788.2|181698.2|181800.5|181710.5|181779.5|181689.5|7
1733161540000|2024-12-02 17:45:40|181784.3|181694.3|181778.6|181688.6|181790.7|181700.7|181776.4|181686.4|8
1733161550000|2024-12-02 17:45:50|181776.9|181686.9|181776.9|181686.9|181776.9|181686.9|181776.9|181686.9|1
1733161560000|2024-12-02 17:46:00|181779.5|181689.5|181801.6|181711.6|181807.3|181717.3|181779.5|181689.5|13
1733161570000|2024-12-02 17:46:10|181805.1|181715.1|181794|181704|181810.6|181720.6|181794|181704|7
1733161580000|2024-12-02 17:46:20|181796.7|181706.7|181814.6|181724.6|181814.6|181724.6|181796.7|181706.7|5
1733161590000|2024-12-02 17:46:30|181812.6|181722.6|181812|181722|181815.8|181725.8|181812|181722|4
1733161600000|2024-12-02 17:46:40|181814.5|181724.5|181819|181729|181819.5|181729.5|181814.5|181724.5|4
1733161610000|2024-12-02 17:46:50|181818.3|181728.3|181804.4|181714.4|181821.2|181731.2|181804.4|181714.4|14
1733161620000|2024-12-02 17:47:00|181806.5|181716.5|181796.6|181706.6|181811.1|181721.1|181796.6|181706.6|11
1733161630000|2024-12-02 17:47:10|181799.6|181709.6|181787.1|181697.1|181804.1|181714.1|181783.8|181693.8|15
1733161640000|2024-12-02 17:47:20|181784.3|181694.3|181779.1|181689.1|181793.1|181703.1|181773.2|181683.2|14
1733161650000|2024-12-02 17:47:30|181774.2|181684.2|181770|181680|181774.2|181684.2|181757.8|181667.8|9
1733161660000|2024-12-02 17:47:40|181767|181677|181768.9|181678.9|181772.6|181682.6|181746.4|181656.4|24
1733161670000|2024-12-02 17:47:50|181758.2|181668.2|181749.2|181659.2|181766.2|181676.2|181738.7|181648.7|22
1733161680000|2024-12-02 17:48:00|181746.2|181656.2|181753.5|181663.5|181753.5|181663.5|181739.2|181649.2|14
1733161690000|2024-12-02 17:48:10|181750.2|181660.2|181749|181659|181757.1|181667.1|181748.5|181658.5|5
1733161700000|2024-12-02 17:48:20|181747|181657|181747.1|181657.1|181749.8|181659.8|181732.2|181642.2|11
1733161710000|2024-12-02 17:48:30|181743.9|181653.9|181741.6|181651.6|181747.1|181657.1|181736.1|181646.1|10
1733161720000|2024-12-02 17:48:40|181743.1|181653.1|181730|181640|181745.1|181655.1|181730|181640|12
1733161730000|2024-12-02 17:48:50|181734.5|181644.5|181748.8|181658.8|181748.8|181658.8|181730.9|181640.9|18
1733161740000|2024-12-02 17:49:00|181744.3|181654.3|181743.2|181653.2|181751.2|181661.2|181735.6|181645.6|21
1733161750000|2024-12-02 17:49:10|181746.2|181656.2|181748.9|181658.9|181754.9|181664.9|181743.9|181653.9|15
1733161760000|2024-12-02 17:49:20|181751.7|181661.7|181762.9|181672.9|181766.5|181676.5|181742.4|181652.4|24
1733161770000|2024-12-02 17:49:30|181763.4|181673.4|181761.6|181671.6|181767.9|181677.9|181756.3|181666.3|23
1733161780000|2024-12-02 17:49:40|181761.9|181671.9|181764.2|181674.2|181764.2|181674.2|181761.9|181671.9|5
1733161790000|2024-12-02 17:49:50|181766.6|181676.6|181767.4|181677.4|181768.6|181678.6|181765.2|181675.2|4
1733161800000|2024-12-02 17:50:00|181769.8|181679.8|181757.2|181667.2|181772|181682|181756.1|181666.1|23
1733161810000|2024-12-02 17:50:10|181754.9|181664.9|181768.8|181678.8|181773.1|181683.1|181754.9|181664.9|8
1733161820000|2024-12-02 17:50:20|181774.8|181684.8|181770.4|181680.4|181774.8|181684.8|181766|181676|7
1733161830000|2024-12-02 17:50:30|181764.9|181674.9|181757|181667|181767.7|181677.7|181750.2|181660.2|12
1733161840000|2024-12-02 17:50:40|181761.2|181671.2|181756.4|181666.4|181767.1|181677.1|181756.4|181666.4|20
1733161850000|2024-12-02 17:50:50|181753.6|181663.6|181764.5|181674.5|181769.6|181679.6|181746|181656|10
1733161860000|2024-12-02 17:51:00|181767|181677|181767.6|181677.6|181767.6|181677.6|181766.9|181676.9|3
1733161870000|2024-12-02 17:51:10|181765.4|181675.4|181770.8|181680.8|181772.5|181682.5|181762.9|181672.9|12
1733161880000|2024-12-02 17:51:20|181774.5|181684.5|181792.6|181702.6|181802.4|181712.4|181767.2|181677.2|13
1733161890000|2024-12-02 17:51:30|181798.4|181708.4|181812.1|181722.1|181813.3|181723.3|181791.6|181701.6|20
1733161900000|2024-12-02 17:51:40|181808.6|181718.6|181812.6|181722.6|181813.6|181723.6|181807.3|181717.3|5
1733161910000|2024-12-02 17:51:50|181811.3|181721.3|181811.2|181721.2|181811.6|181721.6|181802.8|181712.8|7
1733161920000|2024-12-02 17:52:00|181807.7|181717.7|181813.8|181723.8|181816.1|181726.1|181800.2|181710.2|13
1733161930000|2024-12-02 17:52:10|181819.2|181729.2|181810.2|181720.2|181819.2|181729.2|181804.2|181714.2|16
1733161940000|2024-12-02 17:52:20|181812.3|181722.3|181805.9|181715.9|181812.3|181722.3|181805.9|181715.9|12
1733161950000|2024-12-02 17:52:30|181801|181711|181793|181703|181801|181711|181780.4|181690.4|23
1733161960000|2024-12-02 17:52:40|181784.1|181694.1|181810.9|181720.9|181811.6|181721.6|181784.1|181694.1|25
1733161970000|2024-12-02 17:52:50|181810.7|181720.7|181799.7|181709.7|181812.2|181722.2|181790.8|181700.8|32
1733161980000|2024-12-02 17:53:00|181797.9|181707.9|181803.6|181713.6|181809.1|181719.1|181787.9|181697.9|27
1733161990000|2024-12-02 17:53:10|181800.2|181710.2|181776.1|181646.1|181808.1|181718.1|181764.6|181646.1|27
1733162000000|2024-12-02 17:53:20|181776.9|181646.9|181780.6|181690.6|181822.9|181716.3|181753.1|181646.9|16
1733162010000|2024-12-02 17:53:30|181783.4|181693.4|181789.2|181699.2|181794.5|181704.5|181780.7|181690.7|14
1733162020000|2024-12-02 17:53:40|181786.3|181696.3|181774.2|181684.2|181786.3|181696.3|181770|181680|13
1733162030000|2024-12-02 17:53:50|181776.9|181686.9|181776.5|181686.5|181776.9|181686.9|181760.4|181670.4|16
1733162040000|2024-12-02 17:54:00|181776|181686|181769.6|181679.6|181776|181686|181769.6|181679.6|5
1733162050000|2024-12-02 17:54:10|181767.6|181677.6|181777.2|181687.2|181785|181695|181760.8|181670.8|16
1733162060000|2024-12-02 17:54:20|181780|181690|181792.2|181702.2|181796.5|181706.5|181780|181690|15
1733162070000|2024-12-02 17:54:30|181794|181704|181810.3|181720.3|181810.3|181720.3|181791.9|181701.9|18
1733162080000|2024-12-02 17:54:40|181812.8|181722.8|181813|181723|181813|181723|181801.1|181711.1|16
1733162090000|2024-12-02 17:54:50|181810.5|181720.5|181811.7|181721.7|181811.7|181721.7|181806.9|181716.9|4
1733162100000|2024-12-02 17:55:00|181814.4|181724.4|181814.4|181724.4|181814.4|181724.4|181814.4|181724.4|1
1733162110000|2024-12-02 17:55:10|181809|181719|181804.2|181714.2|181809|181719|181804.2|181714.2|2
1733162120000|2024-12-02 17:55:20|181801.9|181711.9|181788.9|181698.9|181801.9|181711.9|181787.3|181697.3|15
1733162130000|2024-12-02 17:55:30|181786.9|181696.9|181778.5|181688.5|181786.9|181696.9|181778.5|181688.5|4
1733162140000|2024-12-02 17:55:40|181777|181687|181777|181687|181777|181687|181777|181687|1
1733162150000|2024-12-02 17:55:50|181792.4|181702.4|181775.2|181685.2|181792.4|181702.4|181775.2|181685.2|5
1733162160000|2024-12-02 17:56:00|181771.8|181681.8|181765.6|181675.6|181774|181684|181765.6|181675.6|7
1733162170000|2024-12-02 17:56:10|181763.5|181673.5|181764.2|181674.2|181764.3|181674.3|181754.1|181664.1|10
1733162180000|2024-12-02 17:56:20|181762.5|181672.5|181748.9|181658.9|181765.5|181675.5|181741.4|181651.4|11
1733162190000|2024-12-02 17:56:30|181745.6|181655.6|181736.1|181646.1|181745.6|181655.6|181722.4|181632.4|15
1733162200000|2024-12-02 17:56:40|181738.5|181648.5|181733.6|181643.6|181742.1|181652.1|181730.9|181640.9|16
1733162210000|2024-12-02 17:56:50|181735.7|181645.7|181743.6|181653.6|181743.6|181653.6|181734.5|181644.5|10
1733162220000|2024-12-02 17:57:00|181747.1|181657.1|181736.7|181646.7|181747.1|181657.1|181732.8|181642.8|13
1733162230000|2024-12-02 17:57:10|181746.9|181656.9|181748.7|181658.7|181750.7|181660.7|181746.9|181656.9|4
1733162240000|2024-12-02 17:57:20|181751.4|181661.4|181768.4|181678.4|181770.9|181680.9|181742.6|181652.6|20
1733162250000|2024-12-02 17:57:30|181767.4|181677.4|181764.8|181674.8|181768.7|181678.7|181764.8|181674.8|4
1733162260000|2024-12-02 17:57:40|181766.9|181676.9|181777.3|181687.3|181780.9|181690.9|181765.5|181675.5|15
1733162270000|2024-12-02 17:57:50|181779|181689|181781.4|181691.4|181782.2|181692.2|181773.3|181683.3|11
1733162280000|2024-12-02 17:58:00|181785.2|181695.2|181803.2|181713.2|181803.2|181713.2|181778.9|181688.9|18
1733162290000|2024-12-02 17:58:10|181805.9|181715.9|181796.5|181706.5|181815.2|181725.2|181794|181704|19
1733162300000|2024-12-02 17:58:20|181800.2|181710.2|181788.3|181698.3|181800.7|181710.7|181783.9|181693.9|20
1733162310000|2024-12-02 17:58:30|181792.6|181702.6|181786.1|181696.1|181797.3|181707.3|181782.9|181692.9|15
1733162320000|2024-12-02 17:58:40|181785.6|181695.6|181785.3|181695.3|181791.6|181701.6|181779.5|181689.5|26
1733162330000|2024-12-02 17:58:50|181787.3|181697.3|181790.8|181700.8|181792|181702|181783.1|181693.1|18
1733162340000|2024-12-02 17:59:00|181792.3|181702.3|181797.7|181707.7|181800.8|181710.8|181789.7|181699.7|18
1733162350000|2024-12-02 17:59:10|181794.5|181704.5|181788.3|181698.3|181797.8|181707.8|181788.3|181698.3|24
1733162360000|2024-12-02 17:59:20|181790.5|181700.5|181792.9|181702.9|181798.7|181708.7|181788.5|181698.5|32
1733162370000|2024-12-02 17:59:30|181795.5|181705.5|181793.2|181703.2|181796|181706|181788.9|181698.9|17
1733162380000|2024-12-02 17:59:40|181788.8|181698.8|181787|181697|181794.4|181704.4|181784.1|181694.1|22
1733162390000|2024-12-02 17:59:50|181784.2|181694.2|181781.8|181691.8|181789.8|181699.8|181771|181681|19
1733162400000|2024-12-02 18:00:00|181775.2|181685.2|181768.5|181678.5|181775.2|181685.2|181762.1|181672.1|20
1733162410000|2024-12-02 18:00:10|181774|181684|181770.6|181680.6|181774|181684|181766|181676|11
1733162420000|2024-12-02 18:00:20|181773|181683|181750.1|181660.1|181778.7|181688.7|181742|181652|14
1733162430000|2024-12-02 18:00:30|181748.3|181658.3|181744.2|181654.2|181759.4|181669.4|181742.6|181652.6|12
1733162440000|2024-12-02 18:00:40|181742.4|181652.4|181776.2|181686.2|181776.8|181686.8|181742.4|181652.4|37
1733162450000|2024-12-02 18:00:50|181769.3|181679.3|181770.3|181680.3|181775.3|181685.3|181765.9|181675.9|36
1733162460000|2024-12-02 18:01:00|181766.3|181676.3|181790.6|181700.6|181796.2|181706.2|181765|181675|28
1733162470000|2024-12-02 18:01:10|181792.6|181702.6|181792.7|181702.7|181795.5|181705.5|181788.8|181698.8|6
1733162480000|2024-12-02 18:01:20|181794.5|181704.5|181772.6|181682.6|181800|181710|181772.6|181682.6|12
1733162490000|2024-12-02 18:01:30|181771.4|181681.4|181775.6|181685.6|181775.6|181685.6|181764.3|181674.3|14
1733162500000|2024-12-02 18:01:40|181778|181688|181787.9|181697.9|181787.9|181697.9|181778|181688|11
1733162510000|2024-12-02 18:01:50|181786.5|181696.5|181778.1|181688.1|181800.5|181710.5|181778.1|181688.1|19
1733162520000|2024-12-02 18:02:00|181780.2|181690.2|181781.5|181691.5|181788.4|181698.4|181774|181684|17
1733162530000|2024-12-02 18:02:10|181781.1|181691.1|181769.5|181679.5|181784.2|181694.2|181767|181677|19
1733162540000|2024-12-02 18:02:20|181765.6|181675.6|181765.4|181675.4|181768.3|181678.3|181763.4|181673.4|7
1733162550000|2024-12-02 18:02:30|181773.1|181683.1|181765.8|181675.8|181781.4|181691.4|181765.8|181675.8|12
1733162560000|2024-12-02 18:02:40|181769.6|181679.6|181765.3|181675.3|181776.2|181686.2|181764.1|181674.1|12
1733162570000|2024-12-02 18:02:50|181760.7|181670.7|181760.2|181670.2|181763.2|181673.2|181749.2|181659.2|11
1733162580000|2024-12-02 18:03:00|181757.3|181667.3|181757|181667|181760|181670|181754.7|181664.7|6
1733162590000|2024-12-02 18:03:10|181761.8|181671.8|181760.9|181670.9|181762.2|181672.2|181757.4|181667.4|7
1733162600000|2024-12-02 18:03:20|181756.2|181666.2|181750.3|181660.3|181756.2|181666.2|181742.7|181652.7|11
1733162610000|2024-12-02 18:03:30|181747.7|181657.7|181729.9|181639.9|181747.7|181657.7|181717.8|181627.8|22
1733162620000|2024-12-02 18:03:40|181724.1|181634.1|181732.8|181642.8|181733.8|181643.8|181722.1|181632.1|8
1733162630000|2024-12-02 18:03:50|181731.3|181641.3|181725.1|181635.1|181736.3|181646.3|181721.8|181631.8|10
1733162640000|2024-12-02 18:04:00|181727.8|181637.8|181734.4|181644.4|181735.4|181645.4|181727.8|181637.8|5
1733162650000|2024-12-02 18:04:10|181731.2|181641.2|181739.6|181649.6|181744.1|181654.1|181728|181638|8
1733162660000|2024-12-02 18:04:20|181741.6|181651.6|181759.2|181669.2|181759.2|181669.2|181739.4|181649.4|6
1733162670000|2024-12-02 18:04:30|181756|181666|181772.4|181682.4|181778.2|181688.2|181756|181666|12
1733162680000|2024-12-02 18:04:40|181774.8|181684.8|181785.2|181695.2|181785.2|181695.2|181756.1|181666.1|11
1733162690000|2024-12-02 18:04:50|181782.5|181692.5|181796.3|181706.3|181800.2|181710.2|181782.5|181692.5|22
1733162700000|2024-12-02 18:05:00|181798.3|181708.3|181806.7|181716.7|181806.7|181716.7|181782.4|181692.4|19
1733162710000|2024-12-02 18:05:10|181813|181723|181806.6|181716.6|181813|181723|181801.7|181711.7|8
1733162720000|2024-12-02 18:05:20|181807|181717|181806.7|181716.7|181810.6|181720.6|181805.6|181715.6|6
1733162730000|2024-12-02 18:05:30|181799.2|181709.2|181808|181718|181810.8|181720.8|181798.6|181708.6|8
1733162740000|2024-12-02 18:05:40|181805.8|181715.8|181774.2|181684.2|181809.1|181719.1|181769.7|181679.7|11
1733162750000|2024-12-02 18:05:50|181772.5|181682.5|181769.3|181679.3|181776.6|181686.6|181769.3|181679.3|11
1733162760000|2024-12-02 18:06:00|181770.5|181680.5|181768.3|181678.3|181781.6|181691.6|181760|181670|18
1733162770000|2024-12-02 18:06:10|181771.6|181681.6|181779.8|181689.8|181786.9|181696.9|181771.6|181681.6|10
1733162780000|2024-12-02 18:06:20|181783.9|181693.9|181767.9|181677.9|181783.9|181693.9|181767.4|181677.4|8
1733162790000|2024-12-02 18:06:30|181769.6|181679.6|181784.6|181694.6|181798.3|181708.3|181769.6|181679.6|18
1733162800000|2024-12-02 18:06:40|181787.2|181697.2|181803.9|181713.9|181807.8|181717.8|181786.5|181696.5|26
1733162810000|2024-12-02 18:06:50|181805.9|181715.9|181806.4|181716.4|181806.4|181716.4|181799.7|181709.7|6
1733162820000|2024-12-02 18:07:00|181802.9|181712.9|181810.6|181720.6|181812.1|181722.1|181802.9|181712.9|7
1733162830000|2024-12-02 18:07:10|181808.4|181718.4|181800.5|181710.5|181808.4|181718.4|181798.3|181708.3|9
1733162840000|2024-12-02 18:07:20|181803.3|181713.3|181796|181706|181808.7|181718.7|181791.1|181701.1|15
1733162850000|2024-12-02 18:07:30|181790.5|181700.5|181786.5|181696.5|181794.8|181704.8|181781.3|181691.3|13
1733162860000|2024-12-02 18:07:40|181788.4|181698.4|181786.5|181696.5|181793.3|181703.3|181780.5|181690.5|25
1733162870000|2024-12-02 18:07:50|181789.2|181699.2|181791|181701|181793.3|181703.3|181779.7|181689.7|15
1733162880000|2024-12-02 18:08:00|181793.5|181703.5|181788.8|181698.8|181793.5|181703.5|181783.7|181693.7|9
1733162890000|2024-12-02 18:08:10|181784|181694|181806.1|181716.1|181809|181719|181784|181694|18
1733162900000|2024-12-02 18:08:20|181808.4|181718.4|181806.7|181716.7|181808.9|181718.9|181806.7|181716.7|4
1733162910000|2024-12-02 18:08:30|181807.2|181717.2|181809.8|181719.8|181812|181722|181801|181711|8
1733162920000|2024-12-02 18:08:40|181812.9|181722.9|181805.4|181715.4|181815.5|181725.5|181797.4|181707.4|15
1733162930000|2024-12-02 18:08:50|181801.2|181711.2|181794.7|181704.7|181803.4|181713.4|181787.8|181697.8|16
1733162940000|2024-12-02 18:09:00|181799|181709|181809|181719|181809|181719|181795.4|181705.4|10
1733162950000|2024-12-02 18:09:10|181804|181714|181800.9|181710.9|181804.9|181714.9|181790.9|181700.9|12
1733162960000|2024-12-02 18:09:20|181798.9|181708.9|181797.7|181707.7|181799.7|181709.7|181795.7|181705.7|4
1733162970000|2024-12-02 18:09:30|181800.4|181710.4|181790.9|181700.9|181800.4|181710.4|181790.9|181700.9|4
1733162980000|2024-12-02 18:09:40|181789.3|181699.3|181809.9|181719.9|181812.1|181722.1|181786.8|181696.8|14
1733162990000|2024-12-02 18:09:50|181807.6|181717.6|181808.4|181718.4|181811.1|181721.1|181803.9|181713.9|12
1733163000000|2024-12-02 18:10:00|181807.7|181717.7|181798.4|181708.4|181813.4|181723.4|181797|181707|9
1733163010000|2024-12-02 18:10:10|181800.7|181710.7|181796.6|181706.6|181801.5|181711.5|181793.8|181703.8|7
1733163020000|2024-12-02 18:10:20|181800|181710|181807.1|181717.1|181808.4|181718.4|181800|181710|4
1733163030000|2024-12-02 18:10:30|181797.4|181707.4|181789.3|181699.3|181797.4|181707.4|181784.7|181694.7|9
1733163040000|2024-12-02 18:10:40|181786|181696|181789.7|181699.7|181792.2|181702.2|181786|181696|5
1733163050000|2024-12-02 18:10:50|181788.2|181698.2|181788.2|181698.2|181788.2|181698.2|181788.2|181698.2|1
1733163060000|2024-12-02 18:11:00|181784.7|181694.7|181787|181697|181787.9|181697.9|181773.8|181683.8|16
1733163070000|2024-12-02 18:11:10|181793.5|181703.5|181791.7|181701.7|181794|181704|181789.2|181699.2|6
1733163080000|2024-12-02 18:11:20|181788.8|181698.8|181788|181698|181792.2|181702.2|181776|181686|14
1733163090000|2024-12-02 18:11:30|181790.6|181700.6|181811.4|181721.4|181812.1|181722.1|181783.1|181693.1|11
1733163100000|2024-12-02 18:11:40|181814.9|181724.9|181818.2|181728.2|181818.2|181728.2|181810.6|181720.6|10
1733163110000|2024-12-02 18:11:50|181815.2|181725.2|181816.1|181726.1|181816.7|181726.7|181812|181722|10
1733163120000|2024-12-02 18:12:00|181817.6|181727.6|181810.9|181720.9|181817.6|181727.6|181806.8|181716.8|8
1733163130000|2024-12-02 18:12:10|181812.1|181722.1|181812.4|181722.4|181812.4|181722.4|181812.1|181722.1|2
1733163140000|2024-12-02 18:12:20|181815.2|181725.2|181803.4|181713.4|181815.2|181725.2|181796.7|181706.7|13
1733163150000|2024-12-02 18:12:30|181799.4|181709.4|181790.8|181700.8|181803.1|181713.1|181782.3|181692.3|17
1733163160000|2024-12-02 18:12:40|181788.4|181698.4|181784.3|181694.3|181788.4|181698.4|181780.3|181690.3|9
1733163170000|2024-12-02 18:12:50|181783|181693|181785.6|181695.6|181805.9|181715.9|181779|181689|15
1733163180000|2024-12-02 18:13:00|181783.3|181693.3|181782.8|181692.8|181789.6|181699.6|181778.2|181688.2|19
1733163190000|2024-12-02 18:13:10|181784.8|181694.8|181792.1|181702.1|181797.2|181707.2|181783.6|181693.6|12
1733163200000|2024-12-02 18:13:20|181790|181700|181782.6|181692.6|181790|181700|181778.8|181688.8|15
1733163210000|2024-12-02 18:13:30|181779|181689|181784.1|181694.1|181784.1|181694.1|181779|181689|3
1733163220000|2024-12-02 18:13:40|181786.4|181696.4|181756.6|181666.6|181786.4|181696.4|181756.6|181666.6|7
1733163230000|2024-12-02 18:13:50|181756.4|181666.4|181767.6|181677.6|181769|181679|181756.4|181666.4|15
1733163240000|2024-12-02 18:14:00|181764.7|181674.7|181717.9|181627.9|181764.7|181674.7|181717.8|181627.8|25
1733163250000|2024-12-02 18:14:10|181722.4|181632.4|181723.4|181633.4|181724.6|181634.6|181720.4|181630.4|8
1733163260000|2024-12-02 18:14:20|181724.6|181634.6|181727|181637|181728.2|181638.2|181719.1|181629.1|9
1733163270000|2024-12-02 18:14:30|181722.1|181632.1|181722.4|181632.4|181726.5|181636.5|181721.9|181631.9|5
1733163280000|2024-12-02 18:14:40|181714.8|181624.8|181715.7|181625.7|181720.8|181630.8|181712.6|181622.6|12
1733163290000|2024-12-02 18:14:50|181715.5|181625.5|181727.8|181637.8|181728.3|181638.3|181709.7|181619.7|12
1733163300000|2024-12-02 18:15:00|181711.5|181621.5|181721.7|181631.7|181722.4|181632.4|181709.5|181619.5|17
1733163310000|2024-12-02 18:15:10|181718.3|181628.3|181709.3|181619.3|181721.3|181631.3|181694.6|181604.6|21
1733163320000|2024-12-02 18:15:20|181720.1|181630.1|181703.4|181613.4|181720.1|181630.1|181698.9|181608.9|19
1733163330000|2024-12-02 18:15:30|181706.4|181616.4|181701.7|181611.7|181715.8|181625.8|181697.7|181607.7|20
1733163340000|2024-12-02 18:15:40|181699.9|181609.9|181704.7|181614.7|181707.9|181617.9|181699.9|181609.9|6
1733163350000|2024-12-02 18:15:50|181706.2|181616.2|181738.7|181648.7|181738.7|181648.7|181706.2|181616.2|18
1733163360000|2024-12-02 18:16:00|181734.7|181644.7|181732.1|181642.1|181743.2|181653.2|181729.6|181639.6|14
1733163370000|2024-12-02 18:16:10|181735.9|181645.9|181744.7|181654.7|181746.6|181656.6|181729.9|181639.9|13
1733163380000|2024-12-02 18:16:20|181739.4|181649.4|181763.4|181673.4|181767.8|181677.8|181738.9|181648.9|21
1733163390000|2024-12-02 18:16:30|181766.7|181676.7|181771.1|181681.1|181773.6|181683.6|181755.9|181665.9|17
1733163400000|2024-12-02 18:16:40|181775|181685|181777.9|181687.9|181781.5|181691.5|181769.9|181679.9|22
1733163410000|2024-12-02 18:16:50|181776.9|181686.9|181762.5|181672.5|181776.9|181686.9|181762.5|181672.5|17
1733163420000|2024-12-02 18:17:00|181764|181674|181752.4|181662.4|181766.1|181676.1|181740.6|181650.6|13
1733163430000|2024-12-02 18:17:10|181754.9|181664.9|181739.3|181649.3|181754.9|181664.9|181736.6|181646.6|12
1733163440000|2024-12-02 18:17:20|181736.5|181646.5|181749|181659|181749|181659|181734.9|181644.9|16
1733163450000|2024-12-02 18:17:30|181746.8|181656.8|181745.7|181655.7|181749.8|181659.8|181740.6|181650.6|9
1733163460000|2024-12-02 18:17:40|181747.4|181657.4|181735.8|181645.8|181747.4|181657.4|181718.4|181628.4|21
1733163470000|2024-12-02 18:17:50|181736.3|181646.3|181738.1|181648.1|181747.1|181657.1|181732.3|181642.3|11
1733163480000|2024-12-02 18:18:00|181737.2|181647.2|181730.1|181640.1|181737.2|181647.2|181728.7|181638.7|11
1733163490000|2024-12-02 18:18:10|181736.7|181646.7|181731.4|181641.4|181740.7|181650.7|181731.4|181641.4|7
1733163500000|2024-12-02 18:18:20|181737.5|181647.5|181713.1|181623.1|181737.5|181647.5|181703.3|181613.3|18
1733163510000|2024-12-02 18:18:30|181710.8|181620.8|181708|181618|181710.8|181620.8|181702.7|181612.7|6
1733163520000|2024-12-02 18:18:40|181709.7|181619.7|181705.1|181615.1|181709.7|181619.7|181699.7|181609.7|13
1733163530000|2024-12-02 18:18:50|181704.4|181614.4|181716.2|181626.2|181716.2|181626.2|181704.4|181614.4|7
1733163540000|2024-12-02 18:19:00|181715.8|181625.8|181708.9|181618.9|181717.2|181627.2|181707.3|181617.3|13
1733163550000|2024-12-02 18:19:10|181712.7|181622.7|181709.1|181619.1|181712.7|181622.7|181709.1|181619.1|2
1733163560000|2024-12-02 18:19:20|181711.4|181621.4|181707.7|181617.7|181714|181624|181699.1|181609.1|9
1733163570000|2024-12-02 18:19:30|181705.7|181615.7|181701.3|181611.3|181707.2|181617.2|181697.5|181607.5|11
1733163580000|2024-12-02 18:19:40|181709.8|181619.8|181703.2|181613.2|181714.5|181624.5|181703.2|181613.2|15
1733163590000|2024-12-02 18:19:50|181711.6|181621.6|181709.3|181619.3|181733.1|181643.1|181689.6|181599.6|17
1733163600000|2024-12-02 18:20:00|181714.3|181624.3|181708|181618|181714.3|181624.3|181701.4|181611.4|12
1733163610000|2024-12-02 18:20:10|181702.8|181612.8|181709.8|181619.8|181717.1|181627.1|181693.6|181603.6|16
1733163620000|2024-12-02 18:20:20|181705.5|181615.5|181703.9|181613.9|181709.9|181619.9|181700.1|181610.1|9
1733163630000|2024-12-02 18:20:30|181703.5|181613.5|181701.5|181611.5|181703.7|181613.7|181701.5|181611.5|3
1733163640000|2024-12-02 18:20:40|181693.7|181603.7|181719.7|181629.7|181722.1|181632.1|181693.7|181603.7|25
1733163650000|2024-12-02 18:20:50|181722.4|181632.4|181717.9|181627.9|181723.4|181633.4|181711.4|181621.4|23
1733163660000|2024-12-02 18:21:00|181719.1|181629.1|181731|181641|181733|181643|181715.2|181625.2|20
1733163670000|2024-12-02 18:21:10|181727.3|181637.3|181730.9|181640.9|181736.4|181646.4|181718.9|181628.9|4
1733163680000|2024-12-02 18:21:20|181728.3|181638.3|181721|181631|181728.3|181638.3|181719.7|181629.7|5
1733163690000|2024-12-02 18:21:30|181722.8|181632.8|181717.1|181627.1|181722.8|181632.8|181715.8|181625.8|4
1733163700000|2024-12-02 18:21:40|181719.4|181629.4|181720.3|181630.3|181730.3|181640.3|181718.2|181628.2|17
1733163710000|2024-12-02 18:21:50|181725.1|181635.1|181730.5|181640.5|181730.5|181640.5|181721.8|181631.8|8
1733163720000|2024-12-02 18:22:00|181731.7|181641.7|181714.2|181624.2|181734.9|181644.9|181703.5|181613.5|15
1733163730000|2024-12-02 18:22:10|181712.7|181622.7|181703.5|181613.5|181712.7|181622.7|181687.3|181597.3|16
1733163740000|2024-12-02 18:22:20|181697.2|181607.2|181698.6|181608.6|181699.9|181609.9|181691.2|181601.2|5
1733163750000|2024-12-02 18:22:30|181692.1|181602.1|181688.4|181598.4|181692.1|181602.1|181684.5|181594.5|5
1733163760000|2024-12-02 18:22:40|181684|181594|181699.1|181609.1|181701.1|181611.1|181677.5|181587.5|15
1733163770000|2024-12-02 18:22:50|181693.5|181603.5|181697.5|181607.5|181697.5|181607.5|181693.5|181603.5|2
1733163780000|2024-12-02 18:23:00|181700.2|181610.2|181734.3|181644.3|181734.3|181644.3|181700.2|181610.2|15
1733163790000|2024-12-02 18:23:10|181742.9|181652.9|181745.8|181655.8|181745.8|181655.8|181742.9|181652.9|5
1733163800000|2024-12-02 18:23:20|181743|181653|181711.1|181621.1|181743|181653|181691.9|181601.9|12
1733163810000|2024-12-02 18:23:30|181713.5|181623.5|181716.5|181626.5|181716.5|181626.5|181709|181619|7
1733163820000|2024-12-02 18:23:40|181715|181625|181706.3|181616.3|181715|181625|181700.8|181610.8|11
1733163830000|2024-12-02 18:23:50|181709|181619|181712.9|181622.9|181717.1|181627.1|181704.3|181614.3|15
1733163840000|2024-12-02 18:24:00|181707.2|181617.2|181711.7|181621.7|181715|181625|181707.2|181617.2|11
1733163850000|2024-12-02 18:24:10|181712.7|181622.7|181711.7|181621.7|181715|181625|181706.9|181616.9|14
1733163860000|2024-12-02 18:24:20|181702.6|181612.6|181710.9|181620.9|181716.2|181626.2|181696.5|181606.5|22
1733163870000|2024-12-02 18:24:30|181708.6|181618.6|181702.3|181612.3|181710.2|181620.2|181697|181607|14
1733163880000|2024-12-02 18:24:40|181708|181618|181706.8|181616.8|181710.8|181620.8|181702|181612|9
1733163890000|2024-12-02 18:24:50|181712|181622|181709.5|181619.5|181719.4|181629.4|181709.5|181619.5|18
1733163900000|2024-12-02 18:25:00|181704.7|181614.7|181721.6|181631.6|181721.6|181631.6|181704.7|181614.7|19
1733163910000|2024-12-02 18:25:10|181723.4|181633.4|181718.3|181628.3|181723.4|181633.4|181712.1|181622.1|8
1733163920000|2024-12-02 18:25:20|181722.8|181632.8|181709.7|181619.7|181725.1|181635.1|181702.9|181612.9|18
1733163930000|2024-12-02 18:25:30|181709.9|181619.9|181714.6|181624.6|181716.6|181626.6|181693.9|181603.9|11
1733163940000|2024-12-02 18:25:40|181707.6|181617.6|181714.3|181624.3|181714.3|181624.3|181707.6|181617.6|3
1733163950000|2024-12-02 18:25:50|181700.5|181610.5|181713.5|181623.5|181713.8|181623.8|181700.5|181610.5|10
1733163960000|2024-12-02 18:26:00|181717|181627|181703.1|181613.1|181717|181627|181696.4|181606.4|12
1733163970000|2024-12-02 18:26:10|181696.2|181606.2|181691.5|181601.5|181704.8|181614.8|181687.1|181597.1|17
1733163980000|2024-12-02 18:26:20|181689.4|181599.4|181689.9|181599.9|181696.1|181606.1|181683.8|181593.8|13
1733163990000|2024-12-02 18:26:30|181688.7|181598.7|181683.3|181593.3|181688.7|181598.7|181680.3|181590.3|9
1733164000000|2024-12-02 18:26:40|181678.6|181588.6|181677.9|181587.9|181691.5|181601.5|181674.3|181584.3|17
1733164010000|2024-12-02 18:26:50|181675.7|181585.7|181681.8|181591.8|181682.6|181592.6|181672|181582|12
1733164020000|2024-12-02 18:27:00|181684.6|181594.6|181675.1|181585.1|181684.6|181594.6|181675.1|181585.1|4
1733164030000|2024-12-02 18:27:10|181677.1|181587.1|181683.2|181593.2|181683.4|181593.4|181677.1|181587.1|6
1733164040000|2024-12-02 18:27:20|181677.8|181587.8|181685.8|181595.8|181685.8|181595.8|181672.7|181582.7|9
1733164050000|2024-12-02 18:27:30|181687.2|181597.2|181698|181608|181702|181612|181685|181595|14
1733164060000|2024-12-02 18:27:40|181699.5|181609.5|181702.7|181612.7|181704.7|181614.7|181697.5|181607.5|6
1733164070000|2024-12-02 18:27:50|181702.5|181612.5|181699.4|181609.4|181702.5|181612.5|181695.7|181605.7|13
1733164080000|2024-12-02 18:28:00|181695.1|181605.1|181698|181608|181698|181608|181684.7|181594.7|7
1733164090000|2024-12-02 18:28:10|181703.7|181613.7|181685.4|181595.4|181707.3|181617.3|181685.4|181595.4|24
1733164100000|2024-12-02 18:28:20|181693.8|181603.8|181688.8|181598.8|181701.7|181611.7|181682.7|181592.7|20
1733164110000|2024-12-02 18:28:30|181691.3|181601.3|181692.9|181602.9|181692.9|181602.9|181678.8|181588.8|19
1733164120000|2024-12-02 18:28:40|181687.6|181597.6|181686.6|181596.6|181687.7|181597.7|181681.7|181591.7|7
1733164130000|2024-12-02 18:28:50|181682.5|181592.5|181685.4|181595.4|181695.8|181605.8|181681|181591|25
1733164140000|2024-12-02 18:29:00|181685.8|181595.8|181684.3|181594.3|181689.7|181599.7|181678.1|181588.1|17
1733164150000|2024-12-02 18:29:10|181682.9|181592.9|181680.5|181590.5|181689.5|181599.5|181680.3|181590.3|10
1733164160000|2024-12-02 18:29:20|181677.6|181587.6|181699.6|181609.6|181699.8|181609.8|181677|181587|19
1733164170000|2024-12-02 18:29:30|181697.6|181607.6|181687.3|181597.3|181697.6|181607.6|181681.5|181591.5|18
1733164180000|2024-12-02 18:29:40|181689.5|181599.5|181698.8|181608.8|181703|181613|181689.4|181599.4|21
1733164190000|2024-12-02 18:29:50|181700.5|181610.5|181702.1|181612.1|181703.6|181613.6|181687.4|181597.4|15
1733164200000|2024-12-02 18:30:00|181705.3|181615.3|181709.7|181619.7|181724.5|181634.5|181699.7|181609.7|26
1733164210000|2024-12-02 18:30:10|181707.5|181617.5|181705.9|181615.9|181711.7|181621.7|181692.9|181602.9|7
1733164220000|2024-12-02 18:30:20|181707.7|181617.7|181698.6|181608.6|181710.4|181620.4|181698.6|181608.6|7
1733164230000|2024-12-02 18:30:30|181704.3|181614.3|181711.5|181621.5|181711.5|181621.5|181704.3|181614.3|8
1733164240000|2024-12-02 18:30:40|181714.2|181624.2|181717.2|181627.2|181720.2|181630.2|181708|181618|10
1733164250000|2024-12-02 18:30:50|181721.3|181631.3|181716.2|181626.2|181727|181637|181716.2|181626.2|8
1733164260000|2024-12-02 18:31:00|181712.7|181622.7|181708.5|181618.5|181715|181625|181700.1|181610.1|13
1733164270000|2024-12-02 18:31:10|181703|181613|181709.4|181619.4|181709.4|181619.4|181699.4|181609.4|11
1733164280000|2024-12-02 18:31:20|181712.7|181622.7|181712.1|181622.1|181712.7|181622.7|181707.9|181617.9|3
1733164290000|2024-12-02 18:31:30|181706.4|181616.4|181717.3|181627.3|181719.4|181629.4|181706.4|181616.4|8
1733164300000|2024-12-02 18:31:40|181715.3|181625.3|181717.6|181627.6|181722.1|181632.1|181715.3|181625.3|8
1733164310000|2024-12-02 18:31:50|181713.8|181623.8|181691.3|181601.3|181713.8|181623.8|181685.6|181595.6|10
1733164320000|2024-12-02 18:32:00|181684.3|181594.3|181698.8|181608.8|181702.3|181612.3|181684.3|181594.3|13
1733164330000|2024-12-02 18:32:10|181703.8|181613.8|181695|181605|181703.8|181613.8|181695|181605|5
1733164340000|2024-12-02 18:32:20|181690.3|181600.3|181689.5|181599.5|181693.5|181603.5|181679.4|181589.4|11
1733164360000|2024-12-02 18:32:40|181693|181603|181710.6|181620.6|181710.6|181620.6|181691.6|181601.6|15
1733164370000|2024-12-02 18:32:50|181723.4|181633.4|181730.9|181640.9|181736.9|181646.9|181716.7|181626.7|21
1733164380000|2024-12-02 18:33:00|181732.7|181642.7|181735.6|181645.6|181737.9|181647.9|181726.4|181636.4|20
1733164390000|2024-12-02 18:33:10|181728.4|181638.4|181731.4|181641.4|181739|181649|181726.3|181636.3|10
1733164400000|2024-12-02 18:33:20|181734.4|181644.4|181725|181635|181735.1|181645.1|181725|181635|9
1733164410000|2024-12-02 18:33:30|181726.6|181636.6|181735.1|181645.1|181735.1|181645.1|181721.3|181631.3|8
1733164420000|2024-12-02 18:33:40|181732.9|181642.9|181736.1|181646.1|181737.3|181647.3|181727.7|181637.7|10
1733164430000|2024-12-02 18:33:50|181733.9|181643.9|181730.2|181640.2|181733.9|181643.9|181728.3|181638.3|4
1733164440000|2024-12-02 18:34:00|181735.7|181645.7|181734.2|181644.2|181737.8|181647.8|181729.2|181639.2|9
1733164450000|2024-12-02 18:34:10|181736.4|181646.4|181735.4|181645.4|181738.6|181648.6|181735.4|181645.4|3
1733164460000|2024-12-02 18:34:20|181736.9|181646.9|181733|181643|181742.7|181652.7|181731.1|181641.1|10
1733164470000|2024-12-02 18:34:30|181728.2|181638.2|181736.7|181646.7|181736.7|181646.7|181726.8|181636.8|10
1733164480000|2024-12-02 18:34:40|181738.9|181648.9|181732.2|181642.2|181738.9|181648.9|181730.2|181640.2|9
1733164490000|2024-12-02 18:34:50|181720.1|181630.1|181726.8|181636.8|181726.8|181636.8|181720.1|181630.1|3
1733164500000|2024-12-02 18:35:00|181708.1|181618.1|181686.7|181596.7|181719.2|181629.2|181681.2|181591.2|17
1733164510000|2024-12-02 18:35:10|181688.9|181598.9|181686|181596|181693.6|181603.6|181686|181596|11
1733164520000|2024-12-02 18:35:20|181688.6|181598.6|181696.6|181606.6|181696.6|181606.6|181688.6|181598.6|4
1733164530000|2024-12-02 18:35:30|181695.1|181605.1|181710.4|181620.4|181710.4|181620.4|181695.1|181605.1|8
1733164540000|2024-12-02 18:35:40|181707.8|181617.8|181719|181629|181721.7|181631.7|181699.8|181609.8|14
1733164550000|2024-12-02 18:35:50|181721.5|181631.5|181716.7|181626.7|181725.3|181635.3|181712.2|181622.2|11
1733164560000|2024-12-02 18:36:00|181720.7|181630.7|181718.6|181628.6|181722.6|181632.6|181710.5|181620.5|10
1733164570000|2024-12-02 18:36:10|181714.3|181624.3|181734.9|181644.9|181739.8|181649.8|181714.3|181624.3|19
1733164580000|2024-12-02 18:36:20|181739.7|181649.7|181738.8|181648.8|181745.4|181655.4|181730.8|181640.8|12
1733164590000|2024-12-02 18:36:30|181741.9|181651.9|181740.1|181650.1|181742.6|181652.6|181737.1|181647.1|7
1733164600000|2024-12-02 18:36:40|181742.3|181652.3|181738.4|181648.4|181743.5|181653.5|181731.5|181641.5|15
1733164610000|2024-12-02 18:36:50|181741|181651|181735.3|181645.3|181743.7|181653.7|181731.1|181641.1|12
1733164620000|2024-12-02 18:37:00|181734.7|181644.7|181734.7|181644.7|181737.7|181647.7|181734.7|181644.7|4
1733164630000|2024-12-02 18:37:10|181728.6|181638.6|181728.6|181638.6|181731.5|181641.5|181723.3|181633.3|5
1733164640000|2024-12-02 18:37:20|181722.6|181632.6|181725.1|181635.1|181725.1|181635.1|181715|181625|10
1733164650000|2024-12-02 18:37:30|181726.4|181636.4|181725.9|181635.9|181736.6|181646.6|181723.4|181633.4|12
1733164660000|2024-12-02 18:37:40|181730.4|181640.4|181726.6|181636.6|181730.4|181640.4|181717.7|181627.7|5
1733164670000|2024-12-02 18:37:50|181728.1|181638.1|181738.4|181648.4|181738.4|181648.4|181728.1|181638.1|7
1733164680000|2024-12-02 18:38:00|181735.9|181645.9|181745.5|181655.5|181747.6|181657.6|181734.7|181644.7|20
1733164690000|2024-12-02 18:38:10|181743.2|181653.2|181742.1|181652.1|181751.8|181661.8|181734.8|181644.8|21
1733164700000|2024-12-02 18:38:20|181740.6|181650.6|181735.7|181645.7|181743.9|181653.9|181733.3|181643.3|16
1733164710000|2024-12-02 18:38:30|181732.3|181642.3|181724.6|181634.6|181732.3|181642.3|181715.4|181625.4|11
1733164720000|2024-12-02 18:38:40|181719.4|181629.4|181721.2|181631.2|181731.4|181641.4|181716.5|181626.5|13
1733164730000|2024-12-02 18:38:50|181724.8|181634.8|181727.5|181637.5|181729.5|181639.5|181724.8|181634.8|5
1733164740000|2024-12-02 18:39:00|181724.7|181634.7|181722.4|181632.4|181726.7|181636.7|181715|181625|8
1733164750000|2024-12-02 18:39:10|181717|181627|181704.2|181614.2|181717|181627|181699.8|181609.8|14
1733164760000|2024-12-02 18:39:20|181706|181616|181702.5|181612.5|181710|181620|181695.9|181605.9|8
1733164770000|2024-12-02 18:39:30|181700.7|181610.7|181694.9|181604.9|181705.1|181615.1|181684.4|181594.4|30
1733164780000|2024-12-02 18:39:40|181692.8|181602.8|181693|181603|181693.1|181603.1|181679|181589|23
1733164790000|2024-12-02 18:39:50|181687.1|181597.1|181697.1|181607.1|181700.9|181610.9|181687.1|181597.1|11
1733164810000|2024-12-02 18:40:10|181700.4|181610.4|181707.2|181617.2|181708.6|181618.6|181699.6|181609.6|6
1733164820000|2024-12-02 18:40:20|181710.1|181620.1|181709.2|181619.2|181717.3|181627.3|181699.2|181609.2|8
1733164830000|2024-12-02 18:40:30|181711.3|181621.3|181723.8|181633.8|181727.9|181637.9|181711.3|181621.3|12
1733164840000|2024-12-02 18:40:40|181721.3|181631.3|181735.1|181645.1|181735.1|181645.1|181713.3|181623.3|18
1733164850000|2024-12-02 18:40:50|181733.6|181643.6|181734.2|181644.2|181737.3|181647.3|181730.6|181640.6|8
1733164860000|2024-12-02 18:41:00|181731.7|181641.7|181734.9|181644.9|181735.6|181645.6|181724.7|181634.7|12
1733164870000|2024-12-02 18:41:10|181738.2|181648.2|181729.7|181639.7|181738.2|181648.2|181726.7|181636.7|8
1733164880000|2024-12-02 18:41:20|181725.1|181635.1|181727.3|181637.3|181730.5|181640.5|181722.7|181632.7|15
1733164890000|2024-12-02 18:41:30|181721.8|181631.8|181727.8|181637.8|181732.1|181642.1|181721.8|181631.8|12
1733164900000|2024-12-02 18:41:40|181725.7|181635.7|181715.9|181625.9|181728.4|181638.4|181715.8|181625.8|16
1733164910000|2024-12-02 18:41:50|181712.4|181622.4|181720.6|181630.6|181720.6|181630.6|181712.4|181622.4|11
1733164920000|2024-12-02 18:42:00|181714.4|181624.4|181717.6|181627.6|181717.6|181627.6|181711.7|181621.7|3
1733164940000|2024-12-02 18:42:20|181718.1|181628.1|181723.6|181633.6|181726.3|181636.3|181715.8|181625.8|9
1733164950000|2024-12-02 18:42:30|181721.3|181631.3|181719|181629|181721.7|181631.7|181713.1|181623.1|10
1733164960000|2024-12-02 18:42:40|181713.7|181623.7|181707.7|181617.7|181715.3|181625.3|181694.9|181604.9|18
1733164970000|2024-12-02 18:42:50|181701.9|181611.9|181705.7|181615.7|181711.9|181621.9|181700.2|181610.2|13
1733164980000|2024-12-02 18:43:00|181704.2|181614.2|181696.5|181606.5|181704.2|181614.2|181691.6|181601.6|27
1733164990000|2024-12-02 18:43:10|181691.6|181601.6|181693.9|181603.9|181693.9|181603.9|181691.6|181601.6|15
1733165000000|2024-12-02 18:43:20|181690.2|181600.2|181686.6|181596.6|181693.3|181603.3|181681.8|181591.8|7
1733165010000|2024-12-02 18:43:30|181690.1|181600.1|181696.5|181606.5|181697.5|181607.5|181690.1|181600.1|6
1733165020000|2024-12-02 18:43:40|181693.3|181603.3|181702.5|181612.5|181702.5|181612.5|181686.1|181596.1|13
1733165030000|2024-12-02 18:43:50|181700.4|181610.4|181709.9|181619.9|181712.6|181622.6|181700.4|181610.4|7
1733165040000|2024-12-02 18:44:00|181711.4|181621.4|181706.4|181616.4|181711.4|181621.4|181706.4|181616.4|4
1733165050000|2024-12-02 18:44:10|181712.4|181622.4|181706.8|181616.8|181712.4|181622.4|181697.6|181607.6|8
1733165060000|2024-12-02 18:44:20|181713.4|181623.4|181765.2|181675.2|181765.9|181675.9|181713.4|181623.4|20
1733165070000|2024-12-02 18:44:30|181762.3|181672.3|181766.7|181676.7|181767.3|181677.3|181762.3|181672.3|9
1733165080000|2024-12-02 18:44:40|181768.7|181678.7|181763.8|181673.8|181768.7|181678.7|181763.2|181673.2|7
1733165090000|2024-12-02 18:44:50|181760.8|181670.8|181761.1|181671.1|181763.8|181673.8|181760.8|181670.8|3
1733165100000|2024-12-02 18:45:00|181765.6|181675.6|181760.6|181670.6|181768.6|181678.6|181760.6|181670.6|14
1733165110000|2024-12-02 18:45:10|181765.2|181675.2|181751.7|181661.7|181767.6|181677.6|181744.4|181654.4|19
1733165120000|2024-12-02 18:45:20|181753.7|181663.7|181727.1|181637.1|181755.1|181665.1|181727.1|181637.1|6
1733165130000|2024-12-02 18:45:30|181728.6|181638.6|181714.2|181624.2|181732.9|181642.9|181708.6|181618.6|20
1733165140000|2024-12-02 18:45:40|181712.7|181622.7|181720.4|181630.4|181723.4|181633.4|181703|181613|9
1733165150000|2024-12-02 18:45:50|181713.5|181623.5|181721.1|181631.1|181721.1|181631.1|181709.8|181619.8|8
1733165160000|2024-12-02 18:46:00|181723.3|181633.3|181721.3|181631.3|181727.1|181637.1|181703.2|181613.2|17
1733165170000|2024-12-02 18:46:10|181719|181629|181721.3|181631.3|181726|181636|181717.3|181627.3|8
1733165180000|2024-12-02 18:46:20|181724.2|181634.2|181728.9|181638.9|181738.7|181648.7|181724.2|181634.2|15
1733165190000|2024-12-02 18:46:30|181729.7|181639.7|181747.3|181657.3|181753.2|181663.2|181729.7|181639.7|17
1733165200000|2024-12-02 18:46:40|181742.3|181652.3|181727.3|181637.3|181742.6|181652.6|181727.3|181637.3|14
1733165210000|2024-12-02 18:46:50|181731.6|181641.6|181737.3|181647.3|181746|181656|181731.6|181641.6|9
1733165220000|2024-12-02 18:47:00|181734.8|181644.8|181740.3|181650.3|181743.3|181653.3|181729.1|181639.1|10
1733165230000|2024-12-02 18:47:10|181744.8|181654.8|181738.3|181648.3|181744.8|181654.8|181734.7|181644.7|8
1733165240000|2024-12-02 18:47:20|181740.6|181650.6|181768|181678|181769|181679|181740.6|181650.6|9
1733165250000|2024-12-02 18:47:30|181769.3|181679.3|181773.9|181683.9|181790.5|181700.5|181769.3|181679.3|25
1733165260000|2024-12-02 18:47:40|181774.4|181684.4|181784.9|181694.9|181789.9|181699.9|181774.4|181684.4|22
1733165270000|2024-12-02 18:47:50|181774.1|181684.1|181780.4|181690.4|181782.9|181692.9|181773|181683|12
1733165280000|2024-12-02 18:48:00|181786.4|181696.4|181780.6|181690.6|181786.4|181696.4|181778.1|181688.1|10
1733165290000|2024-12-02 18:48:10|181782.6|181692.6|181783.5|181693.5|181796.1|181706.1|181779.7|181689.7|15
1733165300000|2024-12-02 18:48:20|181782.7|181692.7|181786.4|181696.4|181786.4|181696.4|181782.7|181692.7|2
1733165310000|2024-12-02 18:48:30|181781.5|181691.5|181787.2|181697.2|181787.2|181697.2|181774.3|181684.3|23
1733165320000|2024-12-02 18:48:40|181780.8|181690.8|181792.7|181702.7|181794.4|181704.4|181776.4|181686.4|16
1733165330000|2024-12-02 18:48:50|181791.9|181701.9|181792.5|181702.5|181802|181712|181788.6|181698.6|17
1733165340000|2024-12-02 18:49:00|181794.1|181704.1|181783.4|181693.4|181796.6|181706.6|181772.3|181682.3|32
1733165350000|2024-12-02 18:49:10|181781.1|181691.1|181761.3|181671.3|181782.3|181692.3|181761.3|181671.3|9
1733165360000|2024-12-02 18:49:20|181766.6|181676.6|181765.4|181675.4|181770|181680|181760.8|181670.8|21
1733165370000|2024-12-02 18:49:30|181761.8|181671.8|181760.6|181670.6|181765.1|181675.1|181758.1|181668.1|14
1733165380000|2024-12-02 18:49:40|181753.6|181663.6|181754.3|181664.3|181759.8|181669.8|181746.1|181656.1|25
1733165390000|2024-12-02 18:49:50|181756.1|181666.1|181764|181674|181766.9|181676.9|181750.8|181660.8|14
1733165400000|2024-12-02 18:50:00|181769.2|181679.2|181784.4|181694.4|181790.2|181700.2|181769.2|181679.2|25
1733165410000|2024-12-02 18:50:10|181781.6|181691.6|181782.8|181692.8|181790.3|181700.3|181776.5|181686.5|18
1733165420000|2024-12-02 18:50:20|181784.3|181694.3|181778|181688|181785.2|181695.2|181775.5|181685.5|13
1733165430000|2024-12-02 18:50:30|181774.9|181684.9|181765.8|181675.8|181782.4|181692.4|181761.1|181671.1|22
1733165440000|2024-12-02 18:50:40|181768|181678|181755.8|181665.8|181769.2|181679.2|181753.4|181663.4|16
1733165450000|2024-12-02 18:50:50|181749.6|181659.6|181755.9|181665.9|181756.9|181666.9|181749.6|181659.6|11
1733165460000|2024-12-02 18:51:00|181745.5|181655.5|181754|181664|181754|181664|181745.5|181655.5|4
1733165470000|2024-12-02 18:51:10|181749|181659|181760.5|181670.5|181762.9|181672.9|181749|181659|10
1733165480000|2024-12-02 18:51:20|181758|181668|181764.7|181674.7|181775.1|181685.1|181756.3|181666.3|13
1733165490000|2024-12-02 18:51:30|181760.9|181670.9|181757|181667|181760.9|181670.9|181752.5|181662.5|3
1733165500000|2024-12-02 18:51:40|181759|181669|181763.8|181673.8|181763.8|181673.8|181744.6|181654.6|12
1733165510000|2024-12-02 18:51:50|181764.3|181674.3|181763.7|181673.7|181765.9|181675.9|181758.6|181668.6|5
1733165520000|2024-12-02 18:52:00|181756.8|181666.8|181769.7|181679.7|181769.7|181679.7|181754.5|181664.5|10
1733165530000|2024-12-02 18:52:10|181736.4|181646.4|181760.5|181670.5|181760.5|181670.5|181732.2|181642.2|7
1733165540000|2024-12-02 18:52:20|181758.2|181668.2|181751.8|181661.8|181758.5|181668.5|181742.6|181652.6|6
1733165550000|2024-12-02 18:52:30|181759.3|181669.3|181755.6|181665.6|181761.5|181671.5|181748.6|181658.6|13
1733165560000|2024-12-02 18:52:40|181757.5|181667.5|181758.7|181668.7|181763.2|181673.2|181751.8|181661.8|16
1733165570000|2024-12-02 18:52:50|181760.2|181670.2|181760|181670|181760.2|181670.2|181748.1|181658.1|3
1733165580000|2024-12-02 18:53:00|181762.2|181672.2|181759|181669|181765.2|181675.2|181753.9|181663.9|15
1733165590000|2024-12-02 18:53:10|181763.6|181673.6|181755.8|181665.8|181763.6|181673.6|181755.5|181665.5|10
1733165600000|2024-12-02 18:53:20|181759|181669|181768.4|181678.4|181774.5|181684.5|181755.5|181665.5|10
1733165610000|2024-12-02 18:53:30|181771.1|181681.1|181762.5|181672.5|181777.4|181687.4|181762.5|181672.5|8
1733165620000|2024-12-02 18:53:40|181767.3|181677.3|181763.4|181673.4|181768.8|181678.8|181752|181662|13
1733165630000|2024-12-02 18:53:50|181765.9|181675.9|181757.7|181667.7|181765.9|181675.9|181751.5|181661.5|5
1733165640000|2024-12-02 18:54:00|181759.9|181669.9|181760.5|181670.5|181762.2|181672.2|181751.1|181661.1|8
1733165650000|2024-12-02 18:54:10|181763|181673|181763|181673|181763|181673|181763|181673|1
1733165660000|2024-12-02 18:54:20|181764.8|181674.8|181757.2|181667.2|181764.8|181674.8|181750.9|181660.9|7
1733165680000|2024-12-02 18:54:40|181758.4|181668.4|181756.9|181666.9|181768.8|181678.8|181756.9|181666.9|7
1733165690000|2024-12-02 18:54:50|181761.5|181671.5|181758.7|181668.7|181762.9|181672.9|181753.9|181663.9|10
1733165700000|2024-12-02 18:55:00|181760.9|181670.9|181762.6|181672.6|181768|181678|181758.3|181668.3|12
1733165710000|2024-12-02 18:55:10|181764.3|181674.3|181767.3|181677.3|181773.3|181683.3|181764.3|181674.3|14
1733165720000|2024-12-02 18:55:20|181776.7|181686.7|181783.3|181693.3|181792.1|181702.1|181770|181680|24
1733165730000|2024-12-02 18:55:30|181784.3|181694.3|181788.7|181698.7|181789.6|181699.6|181782.3|181692.3|26
1733165740000|2024-12-02 18:55:40|181785.8|181695.8|181783.3|181693.3|181788.7|181698.7|181777.2|181687.2|27
1733165750000|2024-12-02 18:55:50|181782.6|181692.6|181777.1|181687.1|181788.4|181698.4|181775|181685|15
1733165760000|2024-12-02 18:56:00|181775.4|181685.4|181766.4|181676.4|181777.4|181687.4|181762.8|181672.8|16
1733165770000|2024-12-02 18:56:10|181768.5|181678.5|181763.9|181673.9|181780.2|181690.2|181763.9|181673.9|13
1733165780000|2024-12-02 18:56:20|181768|181678|181767.4|181677.4|181770.9|181680.9|181766.5|181676.5|7
1733165790000|2024-12-02 18:56:30|181763.1|181673.1|181765.4|181675.4|181768.1|181678.1|181761.9|181671.9|7
1733165800000|2024-12-02 18:56:40|181760.1|181670.1|181761.7|181671.7|181764.4|181674.4|181757.2|181667.2|5
1733165810000|2024-12-02 18:56:50|181758.9|181668.9|181755.4|181665.4|181759.8|181669.8|181755.3|181665.3|8
1733165820000|2024-12-02 18:57:00|181757.4|181667.4|181759.3|181669.3|181760.9|181670.9|181751.3|181661.3|12
1733165830000|2024-12-02 18:57:10|181738.8|181648.8|181754|181664|181754|181664|181738.8|181648.8|19
1733165840000|2024-12-02 18:57:20|181751.6|181661.6|181744.2|181654.2|181753.7|181663.7|181739.2|181649.2|16
1733165850000|2024-12-02 18:57:30|181733.2|181643.2|181736.4|181646.4|181740.8|181650.8|181731.7|181641.7|16
1733165860000|2024-12-02 18:57:40|181733.8|181643.8|181712.4|181622.4|181733.8|181643.8|181705.5|181615.5|15
1733165870000|2024-12-02 18:57:50|181717.5|181627.5|181716.9|181626.9|181719.8|181629.8|181716.2|181626.2|11
1733165880000|2024-12-02 18:58:00|181712.1|181622.1|181712.8|181622.8|181721.7|181631.7|181703|181613|18
1733165890000|2024-12-02 18:58:10|181710.7|181620.7|181705|181615|181716.4|181626.4|181702.2|181612.2|16
1733165900000|2024-12-02 18:58:20|181708.3|181618.3|181701.4|181611.4|181711.6|181621.6|181699.9|181609.9|13
1733165910000|2024-12-02 18:58:30|181698.6|181608.6|181685.5|181595.5|181701.2|181611.2|181681.6|181591.6|9
1733165920000|2024-12-02 18:58:40|181688.3|181598.3|181680|181590|181690.1|181600.1|181677.8|181587.8|19
1733165930000|2024-12-02 18:58:50|181683.9|181593.9|181689.9|181599.9|181690.1|181600.1|181673.4|181583.4|18
1733165940000|2024-12-02 18:59:00|181686.8|181596.8|181686.6|181596.6|181686.8|181596.8|181682.9|181592.9|6
1733165950000|2024-12-02 18:59:10|181682.7|181592.7|181679.7|181589.7|181685.2|181595.2|181675.6|181585.6|13
1733165960000|2024-12-02 18:59:20|181682.3|181592.3|181677.1|181587.1|181682.8|181592.8|181675.4|181585.4|14
1733165970000|2024-12-02 18:59:30|181679.4|181589.4|181676.2|181586.2|181683.5|181593.5|181674.2|181584.2|16
1733165980000|2024-12-02 18:59:40|181674|181584|181677.8|181587.8|181682.2|181592.2|181674|181584|12
1733165990000|2024-12-02 18:59:50|181684|181594|181678.4|181588.4|181689.8|181599.8|181677.9|181587.9|13
1733166000000|2024-12-02 19:00:00|181682|181592|181682.3|181592.3|181693.3|181603.3|181678.9|181588.9|22
1733166010000|2024-12-02 19:00:10|181684|181594|181688.8|181598.8|181688.8|181598.8|181678|181588|12
1733166020000|2024-12-02 19:00:20|181689.2|181599.2|181695|181605|181700.7|181610.7|181686.9|181596.9|19
1733166030000|2024-12-02 19:00:30|181693.8|181603.8|181681.8|181591.8|181699.1|181609.1|181675.5|181585.5|28
1733166040000|2024-12-02 19:00:40|181677.2|181587.2|181677.4|181587.4|181678.7|181588.7|181669.4|181579.4|10
1733166050000|2024-12-02 19:00:50|181677.2|181587.2|181674.4|181584.4|181677.2|181587.2|181669.8|181579.8|5
1733166060000|2024-12-02 19:01:00|181676.7|181586.7|181672.4|181582.4|181676.7|181586.7|181668.8|181578.8|4
1733166070000|2024-12-02 19:01:10|181674.9|181584.9|181684.6|181594.6|181686.3|181596.3|181674.9|181584.9|13
1733166080000|2024-12-02 19:01:20|181679|181589|181644.2|181554.2|181679|181589|181627.5|181537.5|20
1733166090000|2024-12-02 19:01:30|181640|181550|181631.2|181541.2|181641.8|181551.8|181623.7|181533.7|20
1733166100000|2024-12-02 19:01:40|181625.7|181535.7|181634.2|181544.2|181636.8|181546.8|181613.1|181523.1|20
1733166110000|2024-12-02 19:01:50|181646.1|181556.1|181622.8|181532.8|181646.1|181556.1|181621.6|181531.6|21
1733166120000|2024-12-02 19:02:00|181627.5|181537.5|181632.9|181542.9|181634.7|181544.7|181623.3|181533.3|18
1733166130000|2024-12-02 19:02:10|181631.4|181541.4|181651.9|181561.9|181654.6|181564.6|181630.3|181540.3|25
1733166140000|2024-12-02 19:02:20|181649.1|181559.1|181644.4|181554.4|181649.1|181559.1|181632.7|181542.7|16
1733166150000|2024-12-02 19:02:30|181647.9|181557.9|181647.3|181557.3|181649.4|181559.4|181641.4|181551.4|18
1733166160000|2024-12-02 19:02:40|181649.3|181559.3|181660.8|181570.8|181660.8|181570.8|181640.2|181550.2|10
1733166170000|2024-12-02 19:02:50|181659.5|181569.5|181670.7|181580.7|181676.2|181586.2|181659.5|181569.5|8
1733166180000|2024-12-02 19:03:00|181671.3|181581.3|181667.1|181577.1|181681|181591|181667.1|181577.1|23
1733166190000|2024-12-02 19:03:10|181673|181583|181668.3|181578.3|181681|181591|181665|181575|17
1733166200000|2024-12-02 19:03:20|181671.5|181581.5|181670.8|181580.8|181673.9|181583.9|181666.7|181576.7|15
1733166210000|2024-12-02 19:03:30|181666.5|181576.5|181672.3|181582.3|181672.3|181582.3|181658.5|181568.5|15
1733166220000|2024-12-02 19:03:40|181669.9|181579.9|181656.7|181566.7|181669.9|181579.9|181648.8|181558.8|18
1733166230000|2024-12-02 19:03:50|181653.3|181563.3|181653.7|181563.7|181656.7|181566.7|181648.4|181558.4|7
1733166240000|2024-12-02 19:04:00|181650.4|181560.4|181649.8|181559.8|181655.4|181565.4|181633|181543|19
1733166250000|2024-12-02 19:04:10|181646|181556|181659.4|181569.4|181660.9|181570.9|181646|181556|21
1733166260000|2024-12-02 19:04:20|181661.6|181571.6|181660.6|181570.6|181663.3|181573.3|181653.9|181563.9|21
1733166270000|2024-12-02 19:04:30|181654.6|181564.6|181661.1|181571.1|181663.1|181573.1|181649.9|181559.9|13
1733166280000|2024-12-02 19:04:40|181658.2|181568.2|181663|181573|181664.7|181574.7|181651.7|181561.7|12
1733166290000|2024-12-02 19:04:50|181660.3|181570.3|181660.7|181570.7|181665.2|181575.2|181660.2|181570.2|8
1733166300000|2024-12-02 19:05:00|181665.3|181575.3|181658.2|181568.2|181669.8|181579.8|181653.6|181563.6|19
1733166310000|2024-12-02 19:05:10|181655.6|181565.6|181660.9|181570.9|181661.6|181571.6|181651.8|181561.8|10
1733166320000|2024-12-02 19:05:20|181658.6|181568.6|181669.4|181579.4|181669.4|181579.4|181657.7|181567.7|13
1733166330000|2024-12-02 19:05:30|181667.7|181577.7|181660.3|181570.3|181667.7|181577.7|181656.1|181566.1|11
1733166340000|2024-12-02 19:05:40|181658.8|181568.8|181660.3|181570.3|181660.9|181570.9|181657.1|181567.1|4
1733166350000|2024-12-02 19:05:50|181663.1|181573.1|181660.1|181570.1|181663.1|181573.1|181655.3|181565.3|15
1733166360000|2024-12-02 19:06:00|181654.9|181564.9|181665.9|181575.9|181668.8|181578.8|181654.9|181564.9|10
1733166370000|2024-12-02 19:06:10|181664.6|181574.6|181666.3|181576.3|181667.8|181577.8|181662.6|181572.6|13
1733166380000|2024-12-02 19:06:20|181663.8|181573.8|181662.9|181572.9|181667|181577|181657.8|181567.8|18
1733166390000|2024-12-02 19:06:30|181660.8|181570.8|181685.4|181595.4|181685.4|181595.4|181660.8|181570.8|20
1733166400000|2024-12-02 19:06:40|181687.9|181597.9|181716.9|181626.9|181720.5|181630.5|181687.9|181597.9|21
1733166410000|2024-12-02 19:06:50|181712.7|181622.7|181729.5|181639.5|181732|181642|181712.7|181622.7|21
1733166420000|2024-12-02 19:07:00|181725.3|181635.3|181733.2|181643.2|181735|181645|181722.5|181632.5|22
1733166430000|2024-12-02 19:07:10|181732|181642|181730|181640|181740.6|181650.6|181723.9|181633.9|18
1733166440000|2024-12-02 19:07:20|181732.3|181642.3|181715.1|181625.1|181732.3|181642.3|181715.1|181625.1|16
1733166450000|2024-12-02 19:07:30|181714.1|181624.1|181720.2|181630.2|181723.5|181633.5|181714.1|181624.1|15
1733166460000|2024-12-02 19:07:40|181724.7|181634.7|181723.9|181633.9|181724.8|181634.8|181718|181628|11
1733166470000|2024-12-02 19:07:50|181717.7|181627.7|181724.5|181634.5|181729|181639|181717.7|181627.7|19
1733166480000|2024-12-02 19:08:00|181718.3|181628.3|181719.4|181629.4|181719.4|181629.4|181712.5|181622.5|15
1733166490000|2024-12-02 19:08:10|181708.5|181618.5|181701.5|181611.5|181718|181628|181698.4|181608.4|25
1733166500000|2024-12-02 19:08:20|181706.3|181616.3|181685.3|181595.3|181714.7|181624.7|181681.2|181591.2|25
1733166510000|2024-12-02 19:08:30|181675.8|181585.8|181684|181594|181684|181594|181674.6|181584.6|24
1733166520000|2024-12-02 19:08:40|181681.4|181591.4|181677.1|181587.1|181681.4|181591.4|181672.4|181582.4|16
1733166530000|2024-12-02 19:08:50|181671.8|181581.8|181666.5|181576.5|181682.1|181592.1|181666.5|181576.5|14
1733166540000|2024-12-02 19:09:00|181670.9|181580.9|181671.8|181581.8|181677.5|181587.5|181668.1|181578.1|10
1733166550000|2024-12-02 19:09:10|181668.9|181578.9|181676.5|181586.5|181684.9|181594.9|181665.1|181575.1|26
1733166560000|2024-12-02 19:09:20|181676.2|181586.2|181678|181588|181681|181591|181673|181583|12
1733166570000|2024-12-02 19:09:30|181676.8|181586.8|181675.7|181585.7|181676.8|181586.8|181672.5|181582.5|5
1733166580000|2024-12-02 19:09:40|181681|181591|181679.9|181589.9|181685.3|181595.3|181674.6|181584.6|12
1733166590000|2024-12-02 19:09:50|181681.1|181591.1|181700.7|181610.7|181719.4|181629.4|181681.1|181591.1|11
1733166600000|2024-12-02 19:10:00|181707|181617|181709.5|181619.5|181710.1|181620.1|181700.8|181610.8|16
1733166610000|2024-12-02 19:10:10|181707|181617|181702.9|181612.9|181707|181617|181696.7|181606.7|16
1733166620000|2024-12-02 19:10:20|181696.9|181606.9|181637.6|181547.6|181696.9|181606.9|181630.6|181540.6|18
1733166630000|2024-12-02 19:10:30|181635.3|181545.3|181637.1|181547.1|181637.1|181547.1|181635.3|181545.3|2
1733166640000|2024-12-02 19:10:40|181631.3|181541.3|181633.3|181543.3|181637.8|181547.8|181629.3|181539.3|11
1733166650000|2024-12-02 19:10:50|181630.8|181540.8|181638.8|181548.8|181638.8|181548.8|181630.6|181540.6|10
1733166660000|2024-12-02 19:11:00|181641.4|181551.4|181650.1|181560.1|181650.1|181560.1|181641.4|181551.4|2
1733166670000|2024-12-02 19:11:10|181649.8|181559.8|181665|181575|181665|181575|181639.1|181549.1|17
1733166680000|2024-12-02 19:11:20|181662.1|181572.1|181656.5|181566.5|181662.3|181572.3|181653.9|181563.9|12
1733166690000|2024-12-02 19:11:30|181656|181566|181660|181570|181662.7|181572.7|181652.4|181562.4|7
1733166700000|2024-12-02 19:11:40|181655.8|181565.8|181633.1|181543.1|181658.6|181568.6|181633.1|181543.1|17
1733166710000|2024-12-02 19:11:50|181636.4|181546.4|181634.4|181544.4|181638.8|181548.8|181625.8|181535.8|16
1733166720000|2024-12-02 19:12:00|181629.7|181539.7|181634|181544|181635.5|181545.5|181628.4|181538.4|12
1733166730000|2024-12-02 19:12:10|181635.5|181545.5|181631.1|181541.1|181635.5|181545.5|181627.5|181537.5|10
1733166740000|2024-12-02 19:12:20|181633.6|181543.6|181633.2|181543.2|181639.4|181549.4|181627.3|181537.3|18
1733166750000|2024-12-02 19:12:30|181631.2|181541.2|181601.1|181511.1|181636.6|181546.6|181590.1|181500.1|16
1733166760000|2024-12-02 19:12:40|181600.6|181510.6|181601.9|181511.9|181604.6|181514.6|181600.6|181510.6|6
1733166770000|2024-12-02 19:12:50|181605.3|181515.3|181604.9|181514.9|181610.9|181520.9|181600.1|181510.1|10
1733166780000|2024-12-02 19:13:00|181608.8|181518.8|181610.4|181520.4|181612.7|181522.7|181608.8|181518.8|4
1733166790000|2024-12-02 19:13:10|181613.1|181523.1|181636.9|181546.9|181638.7|181548.7|181599.7|181509.7|14
1733166800000|2024-12-02 19:13:20|181640.1|181550.1|181635.9|181545.9|181644.9|181554.9|181634.4|181544.4|13
1733166810000|2024-12-02 19:13:30|181639.6|181549.6|181638.4|181548.4|181642.5|181552.5|181635.9|181545.9|12
1733166820000|2024-12-02 19:13:40|181633.1|181543.1|181633.6|181543.6|181646.1|181556.1|181627.1|181537.1|21
1733166830000|2024-12-02 19:13:50|181636.4|181546.4|181633.6|181543.6|181641.5|181551.5|181628.2|181538.2|17
1733166840000|2024-12-02 19:14:00|181631.6|181541.6|181629.8|181539.8|181636.4|181546.4|181624.4|181534.4|14
1733166850000|2024-12-02 19:14:10|181628.3|181538.3|181629|181539|181630.3|181540.3|181628.3|181538.3|3
1733166860000|2024-12-02 19:14:20|181632.2|181542.2|181640|181550|181640|181550|181625.1|181535.1|15
1733166870000|2024-12-02 19:14:30|181643.6|181553.6|181633.8|181543.8|181643.6|181553.6|181627.7|181537.7|12
1733166880000|2024-12-02 19:14:40|181629.7|181539.7|181641|181551|181647|181557|181629.5|181539.5|21
1733166890000|2024-12-02 19:14:50|181641.8|181551.8|181638.6|181548.6|181645.4|181555.4|181636.7|181546.7|11
1733166900000|2024-12-02 19:15:00|181641.1|181551.1|181632.3|181542.3|181641.1|181551.1|181603.5|181513.5|22
1733166910000|2024-12-02 19:15:10|181634.6|181544.6|181628|181538|181638|181548|181625.2|181535.2|10
1733166920000|2024-12-02 19:15:20|181626|181536|181631.6|181541.6|181637.3|181547.3|181623|181533|13
1733166930000|2024-12-02 19:15:30|181633.3|181543.3|181631.2|181541.2|181633.3|181543.3|181618.7|181528.7|14
1733166940000|2024-12-02 19:15:40|181627.7|181537.7|181632.8|181542.8|181635.2|181545.2|181626.8|181536.8|30
1733166950000|2024-12-02 19:15:50|181633.1|181543.1|181630.3|181540.3|181636.1|181546.1|181623.7|181533.7|23
1733166960000|2024-12-02 19:16:00|181631.1|181541.1|181627.9|181537.9|181645.7|181555.7|181626.5|181536.5|24
1733166970000|2024-12-02 19:16:10|181627.6|181537.6|181652.7|181562.7|181652.7|181562.7|181627.6|181537.6|21
1733166980000|2024-12-02 19:16:20|181645.8|181555.8|181660.5|181570.5|181660.7|181570.7|181640.9|181550.9|28
1733166990000|2024-12-02 19:16:30|181660.6|181570.6|181656.8|181566.8|181669.6|181579.6|181650.4|181560.4|16
1733167000000|2024-12-02 19:16:40|181660|181570|181660.6|181570.6|181664.2|181574.2|181660|181570|4
1733167010000|2024-12-02 19:16:50|181657.2|181567.2|181655|181565|181657.2|181567.2|181646.4|181556.4|19
1733167020000|2024-12-02 19:17:00|181646.5|181556.5|181631.7|181541.7|181649.6|181559.6|181629.2|181539.2|8
1733167030000|2024-12-02 19:17:10|181629.7|181539.7|181628.5|181538.5|181636|181546|181624.3|181534.3|10
1733167040000|2024-12-02 19:17:20|181625.9|181535.9|181626.3|181536.3|181628.4|181538.4|181623|181533|10
1733167050000|2024-12-02 19:17:30|181623.6|181533.6|181638.3|181548.3|181654.5|181564.5|181623.5|181533.5|21
1733167060000|2024-12-02 19:17:40|181641.8|181551.8|181650.3|181560.3|181650.3|181560.3|181631.5|181541.5|12
1733167070000|2024-12-02 19:17:50|181640.9|181550.9|181628.6|181538.6|181647.7|181557.7|181627.7|181537.7|24
1733167080000|2024-12-02 19:18:00|181632.6|181542.6|181629.6|181539.6|181648.1|181558.1|181626.9|181536.9|12
1733167090000|2024-12-02 19:18:10|181632.7|181542.7|181627.7|181537.7|181635.9|181545.9|181624.5|181534.5|13
1733167100000|2024-12-02 19:18:20|181625.9|181535.9|181628.9|181538.9|181628.9|181538.9|181622.9|181532.9|8
1733167110000|2024-12-02 19:18:30|181637.2|181547.2|181636.5|181546.5|181641.8|181551.8|181629.1|181539.1|20
1733167120000|2024-12-02 19:18:40|181634.6|181544.6|181627.2|181537.2|181642.1|181552.1|181624.4|181534.4|7
1733167130000|2024-12-02 19:18:50|181629.5|181539.5|181629.1|181539.1|181636.6|181546.6|181627.2|181537.2|11
1733167140000|2024-12-02 19:19:00|181635.6|181545.6|181626.2|181536.2|181644.2|181554.2|181625.2|181535.2|18
1733167150000|2024-12-02 19:19:10|181625.2|181535.2|181629.2|181539.2|181642.3|181552.3|181624.3|181534.3|15
1733167160000|2024-12-02 19:19:20|181632.2|181542.2|181639.6|181549.6|181646.1|181556.1|181631.2|181541.2|8
1733167170000|2024-12-02 19:19:30|181644|181554|181644.6|181554.6|181652.4|181562.4|181641.5|181551.5|16
1733167180000|2024-12-02 19:19:40|181647.2|181557.2|181634.7|181544.7|181648.3|181558.3|181628.3|181538.3|14
1733167190000|2024-12-02 19:19:50|181639.2|181549.2|181649.6|181559.6|181656.8|181566.8|181634.3|181544.3|17
1733167200000|2024-12-02 19:20:00|181646.7|181556.7|181647.7|181557.7|181653|181563|181624.7|181534.7|23
1733167210000|2024-12-02 19:20:10|181645.2|181555.2|181661.3|181571.3|181667.9|181577.9|181645.2|181555.2|23
1733167220000|2024-12-02 19:20:20|181662.5|181572.5|181661.8|181571.8|181665.3|181575.3|181656.7|181566.7|11
1733167230000|2024-12-02 19:20:30|181660.5|181570.5|181654.2|181564.2|181665.8|181575.8|181653.1|181563.1|19
1733167240000|2024-12-02 19:20:40|181656.8|181566.8|181643.3|181553.3|181656.8|181566.8|181639.7|181549.7|16
1733167250000|2024-12-02 19:20:50|181646|181556|181641.3|181551.3|181652.4|181562.4|181625.5|181535.5|19
1733167260000|2024-12-02 19:21:00|181643.8|181553.8|181647.7|181557.7|181650.6|181560.6|181629.7|181539.7|12
1733167270000|2024-12-02 19:21:10|181652.4|181562.4|181650.6|181560.6|181652.6|181562.6|181647.2|181557.2|6
1733167280000|2024-12-02 19:21:20|181642.9|181552.9|181638.3|181548.3|181650|181560|181635.3|181545.3|11
1733167290000|2024-12-02 19:21:30|181638.9|181548.9|181652.8|181562.8|181652.8|181562.8|181638.9|181548.9|8
1733167300000|2024-12-02 19:21:40|181642.6|181552.6|181656.8|181566.8|181658.8|181568.8|181640.3|181550.3|20
1733167310000|2024-12-02 19:21:50|181655.9|181565.9|181657|181567|181664.8|181574.8|181654.7|181564.7|16
1733167320000|2024-12-02 19:22:00|181658.8|181568.8|181659.7|181569.7|181665.4|181575.4|181657|181567|15
1733167330000|2024-12-02 19:22:10|181662.7|181572.7|181660.1|181570.1|181662.7|181572.7|181646.7|181556.7|15
1733167340000|2024-12-02 19:22:20|181657.5|181567.5|181648.2|181558.2|181658.4|181568.4|181642.2|181552.2|14
1733167350000|2024-12-02 19:22:30|181640.1|181550.1|181645.4|181555.4|181647.1|181557.1|181636.7|181546.7|12
1733167360000|2024-12-02 19:22:40|181650|181560|181659.7|181569.7|181661|181571|181644.9|181554.9|12
1733167370000|2024-12-02 19:22:50|181662|181572|181661.2|181571.2|181664.5|181574.5|181656.5|181566.5|9
1733167380000|2024-12-02 19:23:00|181669.1|181579.1|181664|181574|181671.4|181581.4|181658.4|181568.4|19
1733167390000|2024-12-02 19:23:10|181661.2|181571.2|181661.2|181571.2|181664.9|181574.9|181655.5|181565.5|14
1733167400000|2024-12-02 19:23:20|181659|181569|181660.1|181570.1|181662|181572|181657.6|181567.6|5
1733167410000|2024-12-02 19:23:30|181656.8|181566.8|181633.8|181543.8|181656.8|181566.8|181628.6|181538.6|23
1733167420000|2024-12-02 19:23:40|181633.3|181543.3|181646.7|181556.7|181651.5|181561.5|181630.9|181540.9|15
1733167430000|2024-12-02 19:23:50|181643.5|181553.5|181642.4|181552.4|181649.3|181559.3|181634.2|181544.2|12
1733167440000|2024-12-02 19:24:00|181634.1|181544.1|181655.2|181565.2|181659.2|181569.2|181634.1|181544.1|9
1733167450000|2024-12-02 19:24:10|181658.9|181568.9|181646.3|181556.3|181661.7|181571.7|181646.3|181556.3|10
1733167460000|2024-12-02 19:24:20|181649.6|181559.6|181655.3|181565.3|181660.4|181570.4|181643|181553|22
1733167470000|2024-12-02 19:24:30|181644.1|181554.1|181648.9|181558.9|181659.2|181569.2|181640.8|181550.8|20
1733167480000|2024-12-02 19:24:40|181650.9|181560.9|181654.1|181564.1|181656.8|181566.8|181650.9|181560.9|7
1733167490000|2024-12-02 19:24:50|181657.8|181567.8|181656.5|181566.5|181666.6|181576.6|181653.6|181563.6|17
1733167500000|2024-12-02 19:25:00|181656.2|181566.2|181658.6|181568.6|181662.8|181572.8|181656.2|181566.2|9
1733167510000|2024-12-02 19:25:10|181661.5|181571.5|181645.3|181555.3|181661.5|181571.5|181642.1|181552.1|16
1733167520000|2024-12-02 19:25:20|181637.8|181547.8|181632.4|181542.4|181641.4|181551.4|181629.4|181539.4|13
1733167530000|2024-12-02 19:25:30|181629.9|181539.9|181624.5|181534.5|181629.9|181539.9|181621.5|181531.5|10
1733167540000|2024-12-02 19:25:40|181626.8|181536.8|181630.3|181540.3|181638.1|181548.1|181619.4|181529.4|15
1733167550000|2024-12-02 19:25:50|181645.2|181555.2|181631.6|181541.6|181645.2|181555.2|181631.6|181541.6|15
1733167560000|2024-12-02 19:26:00|181646.5|181556.5|181641.5|181551.5|181647|181557|181630.8|181540.8|17
1733167570000|2024-12-02 19:26:10|181641.9|181551.9|181639.4|181549.4|181647.2|181557.2|181635.3|181545.3|16
1733167580000|2024-12-02 19:26:20|181632.4|181542.4|181644.1|181554.1|181644.1|181554.1|181632.4|181542.4|12
1733167590000|2024-12-02 19:26:30|181644.4|181554.4|181647|181557|181649.8|181559.8|181642.6|181552.6|8
1733167600000|2024-12-02 19:26:40|181650.6|181560.6|181657.9|181567.9|181658.3|181568.3|181648|181558|11
1733167610000|2024-12-02 19:26:50|181656.6|181566.6|181660.5|181570.5|181665|181575|181656.6|181566.6|7
1733167620000|2024-12-02 19:27:00|181664.2|181574.2|181661|181571|181665.9|181575.9|181657.9|181567.9|16
1733167630000|2024-12-02 19:27:10|181663.9|181573.9|181662|181572|181665.5|181575.5|181656.9|181566.9|9
1733167640000|2024-12-02 19:27:20|181660|181570|181662.4|181572.4|181664.9|181574.9|181654.7|181564.7|15
1733167650000|2024-12-02 19:27:30|181659.9|181569.9|181660.2|181570.2|181675.8|181585.8|181658.5|181568.5|9
1733167660000|2024-12-02 19:27:40|181655.4|181565.4|181648.6|181558.6|181660.1|181570.1|181648.6|181558.6|10
1733167670000|2024-12-02 19:27:50|181646.1|181556.1|181637.7|181547.7|181647.9|181557.9|181627.9|181537.9|15
1733167680000|2024-12-02 19:28:00|181640.5|181550.5|181629.5|181539.5|181640.5|181550.5|181629.5|181539.5|7
1733167690000|2024-12-02 19:28:10|181628|181538|181627.8|181537.8|181634|181544|181627.1|181537.1|10
1733167700000|2024-12-02 19:28:20|181631|181541|181627.2|181537.2|181633.8|181543.8|181627.2|181537.2|5
1733167710000|2024-12-02 19:28:30|181628|181538|181628.1|181538.1|181628.1|181538.1|181628|181538|2
1733167720000|2024-12-02 19:28:40|181630.7|181540.7|181627.7|181537.7|181633.5|181543.5|181624|181534|8
1733167730000|2024-12-02 19:28:50|181624.8|181534.8|181640.6|181550.6|181640.6|181550.6|181624|181534|5
1733167740000|2024-12-02 19:29:00|181634.4|181544.4|181641.2|181551.2|181642.7|181552.7|181629.8|181539.8|10
1733167750000|2024-12-02 19:29:10|181639.7|181549.7|181630.7|181540.7|181640.5|181550.5|181630.7|181540.7|6
1733167760000|2024-12-02 19:29:20|181628.7|181538.7|181628|181538|181640.6|181550.6|181628|181538|7
1733167770000|2024-12-02 19:29:30|181626.3|181536.3|181627.4|181537.4|181634.7|181544.7|181626.3|181536.3|8
1733167780000|2024-12-02 19:29:40|181634.9|181544.9|181649.4|181559.4|181653.9|181563.9|181628.9|181538.9|16
1733167790000|2024-12-02 19:29:50|181652.6|181562.6|181651.4|181561.4|181652.6|181562.6|181648.2|181558.2|7
1733167800000|2024-12-02 19:30:00|181653.1|181563.1|181646.4|181556.4|181655.7|181565.7|181646.1|181556.1|9
1733167810000|2024-12-02 19:30:10|181651.7|181561.7|181652.3|181562.3|181656.3|181566.3|181645.9|181555.9|15
1733167820000|2024-12-02 19:30:20|181651.2|181561.2|181658|181568|181658|181568|181648.6|181558.6|4
1733167830000|2024-12-02 19:30:30|181660.4|181570.4|181662.6|181572.6|181662.6|181572.6|181654|181564|6
1733167840000|2024-12-02 19:30:40|181663.9|181573.9|181656|181566|181663.9|181573.9|181656|181566|9
1733167850000|2024-12-02 19:30:50|181655.8|181565.8|181663.5|181573.5|181666.8|181576.8|181648.3|181558.3|12
1733167860000|2024-12-02 19:31:00|181660|181570|181659.3|181569.3|181660|181570|181656.4|181566.4|5
1733167870000|2024-12-02 19:31:10|181661.8|181571.8|181654.9|181564.9|181663|181573|181654|181564|7
1733167880000|2024-12-02 19:31:20|181653.4|181563.4|181652|181562|181660.9|181570.9|181652|181562|11
1733167890000|2024-12-02 19:31:30|181655.3|181565.3|181654.1|181564.1|181657|181567|181642.3|181552.3|15
1733167900000|2024-12-02 19:31:40|181650.6|181560.6|181659.3|181569.3|181661.8|181571.8|181650.6|181560.6|6
1733167910000|2024-12-02 19:31:50|181660.5|181570.5|181662.9|181572.9|181665.5|181575.5|181659|181569|11
1733167920000|2024-12-02 19:32:00|181660.4|181570.4|181639.3|181549.3|181661.3|181571.3|181624.4|181534.4|21
1733167930000|2024-12-02 19:32:10|181633.1|181543.1|181627|181537|181641.7|181551.7|181625.1|181535.1|12
1733167940000|2024-12-02 19:32:20|181624.1|181534.1|181633.7|181543.7|181646.1|181556.1|181624.1|181534.1|18
1733167950000|2024-12-02 19:32:30|181630.9|181540.9|181642.9|181552.9|181642.9|181552.9|181630.9|181540.9|6
1733167960000|2024-12-02 19:32:40|181632.5|181542.5|181631.6|181541.6|181642.7|181552.7|181631.6|181541.6|9
1733167970000|2024-12-02 19:32:50|181634.1|181544.1|181651.8|181561.8|181651.8|181561.8|181625.6|181535.6|13
1733167980000|2024-12-02 19:33:00|181650.8|181560.8|181647.1|181557.1|181650.8|181560.8|181640.1|181550.1|14
1733167990000|2024-12-02 19:33:10|181644.3|181554.3|181646.9|181556.9|181646.9|181556.9|181643|181553|5
1733168000000|2024-12-02 19:33:20|181644.1|181554.1|181649.1|181559.1|181649.1|181559.1|181629.1|181539.1|11
1733168010000|2024-12-02 19:33:30|181652.8|181562.8|181651.9|181561.9|181655.6|181565.6|181650.7|181560.7|7
1733168020000|2024-12-02 19:33:40|181654.8|181564.8|181658.6|181568.6|181658.6|181568.6|181654.8|181564.8|2
1733168030000|2024-12-02 19:33:50|181653.9|181563.9|181654.3|181564.3|181654.3|181564.3|181651.3|181561.3|3
1733168040000|2024-12-02 19:34:00|181650.8|181560.8|181650.2|181560.2|181650.8|181560.8|181647.5|181557.5|3
1733168050000|2024-12-02 19:34:10|181654.1|181564.1|181663.4|181573.4|181663.4|181573.4|181648.1|181558.1|10
1733168060000|2024-12-02 19:34:20|181664.6|181574.6|181663.9|181573.9|181669.2|181579.2|181657.7|181567.7|20
1733168070000|2024-12-02 19:34:30|181655.6|181565.6|181661.4|181571.4|181665.9|181575.9|181655.6|181565.6|12
1733168080000|2024-12-02 19:34:40|181663.6|181573.6|181661.1|181571.1|181665.7|181575.7|181657.5|181567.5|15
1733168090000|2024-12-02 19:34:50|181664.9|181574.9|181663.5|181573.5|181664.9|181574.9|181655.6|181565.6|8
1733168100000|2024-12-02 19:35:00|181664.5|181574.5|181664.5|181574.5|181668.3|181578.3|181664.5|181574.5|5
1733168110000|2024-12-02 19:35:10|181658.9|181568.9|181658.4|181568.4|181660.6|181570.6|181655.3|181565.3|7
1733168120000|2024-12-02 19:35:20|181650.6|181560.6|181652.4|181562.4|181659.6|181569.6|181647.9|181557.9|15
1733168130000|2024-12-02 19:35:30|181650.8|181560.8|181652|181562|181661.2|181571.2|181648.9|181558.9|11
1733168140000|2024-12-02 19:35:40|181653.8|181563.8|181654.2|181564.2|181656.9|181566.9|181653.8|181563.8|3
1733168150000|2024-12-02 19:35:50|181656.5|181566.5|181659.1|181569.1|181662.8|181572.8|181656.5|181566.5|4
1733168160000|2024-12-02 19:36:00|181657.1|181567.1|181651.6|181561.6|181657.1|181567.1|181647.5|181557.5|6
1733168170000|2024-12-02 19:36:10|181654.8|181564.8|181650.3|181560.3|181655.2|181565.2|181646.4|181556.4|9
1733168180000|2024-12-02 19:36:20|181652.9|181562.9|181651.7|181561.7|181652.9|181562.9|181640.8|181550.8|11
1733168190000|2024-12-02 19:36:30|181649.2|181559.2|181668.2|181578.2|181668.2|181578.2|181648.8|181558.8|8
1733168200000|2024-12-02 19:36:40|181664.3|181574.3|181637.6|181547.6|181668.2|181578.2|181637.6|181547.6|11
1733168210000|2024-12-02 19:36:50|181640.9|181550.9|181639.3|181549.3|181640.9|181550.9|181626|181536|14
1733168220000|2024-12-02 19:37:00|181633|181543|181630.8|181540.8|181647.2|181557.2|181628.1|181538.1|19
1733168230000|2024-12-02 19:37:10|181632.8|181542.8|181632.8|181542.8|181632.8|181542.8|181632.8|181542.8|1
1733168240000|2024-12-02 19:37:20|181635.9|181545.9|181641.2|181551.2|181644.5|181554.5|181629.7|181539.7|5
1733168250000|2024-12-02 19:37:30|181638.6|181548.6|181636.1|181546.1|181643.2|181553.2|181636.1|181546.1|20
1733168260000|2024-12-02 19:37:40|181641.4|181551.4|181634.9|181544.9|181641.6|181551.6|181630.9|181540.9|8
1733168270000|2024-12-02 19:37:50|181640.4|181550.4|181598.9|181508.9|181641.4|181551.4|181591.4|181501.4|22
1733168280000|2024-12-02 19:38:00|181595.3|181505.3|181606.2|181516.2|181606.2|181516.2|181593.6|181503.6|28
1733168290000|2024-12-02 19:38:10|181606|181516|181610.5|181520.5|181610.5|181520.5|181596.8|181506.8|27
1733168300000|2024-12-02 19:38:20|181613.5|181523.5|181604.4|181514.4|181613.5|181523.5|181597.6|181507.6|34
1733168310000|2024-12-02 19:38:30|181604.6|181514.6|181606|181516|181612.4|181522.4|181601.8|181511.8|33
1733168320000|2024-12-02 19:38:40|181606.5|181516.5|181593.1|181503.1|181613.4|181523.4|181593.1|181503.1|28
1733168330000|2024-12-02 19:38:50|181595|181505|181600.2|181510.2|181602|181512|181593.5|181503.5|29
1733168340000|2024-12-02 19:39:00|181605.1|181515.1|181600.3|181510.3|181607.6|181517.6|181597.2|181507.2|19
1733168350000|2024-12-02 19:39:10|181602|181512|181614.6|181524.6|181614.9|181524.9|181597.5|181507.5|27
1733168360000|2024-12-02 19:39:20|181614.9|181524.9|181616.8|181526.8|181617.9|181527.9|181600|181510|33
1733168370000|2024-12-02 19:39:30|181611|181521|181644|181554|181649.8|181559.8|181601.4|181511.4|31
1733168380000|2024-12-02 19:39:40|181637|181547|181649.1|181559.1|181653|181563|181637|181547|19
1733168390000|2024-12-02 19:39:50|181647.6|181557.6|181652.8|181562.8|181655.4|181565.4|181641.6|181551.6|14
1733168400000|2024-12-02 19:40:00|181645.5|181555.5|181652.4|181562.4|181655.1|181565.1|181645.5|181555.5|8
1733168410000|2024-12-02 19:40:10|181655.1|181565.1|181656.7|181566.7|181656.7|181566.7|181652.5|181562.5|3
1733168420000|2024-12-02 19:40:20|181662.7|181572.7|181654|181564|181662.8|181572.8|181649.5|181559.5|12
1733168430000|2024-12-02 19:40:30|181650.3|181560.3|181650.4|181560.4|181653|181563|181650.3|181560.3|3
1733168440000|2024-12-02 19:40:40|181645.4|181555.4|181650.8|181560.8|181650.8|181560.8|181633.7|181543.7|23
1733168450000|2024-12-02 19:40:50|181649.1|181559.1|181650.8|181560.8|181651.3|181561.3|181643.3|181553.3|9
1733168460000|2024-12-02 19:41:00|181648.1|181558.1|181646.7|181556.7|181651.6|181561.6|181635.1|181545.1|12
1733168470000|2024-12-02 19:41:10|181649|181559|181651|181561|181654.5|181564.5|181637.7|181547.7|13
1733168480000|2024-12-02 19:41:20|181654.4|181564.4|181652|181562|181655|181565|181646.9|181556.9|7
1733168490000|2024-12-02 19:41:30|181648.1|181558.1|181640.4|181550.4|181648.1|181558.1|181640.4|181550.4|10
1733168500000|2024-12-02 19:41:40|181642|181552|181653.8|181563.8|181653.8|181563.8|181642|181552|7
1733168510000|2024-12-02 19:41:50|181658.3|181568.3|181656|181566|181658.4|181568.4|181647.9|181557.9|12
1733168520000|2024-12-02 19:42:00|181657.7|181567.7|181647.8|181557.8|181657.7|181567.7|181641.1|181551.1|12
1733168530000|2024-12-02 19:42:10|181652.6|181562.6|181655.2|181565.2|181663.9|181573.9|181644.2|181554.2|18
1733168540000|2024-12-02 19:42:20|181657|181567|181653.6|181563.6|181658|181568|181652.5|181562.5|12
1733168550000|2024-12-02 19:42:30|181648.4|181558.4|181647.1|181557.1|181655.1|181565.1|181645.4|181555.4|6
1733168560000|2024-12-02 19:42:40|181649.6|181559.6|181654.8|181564.8|181658.7|181568.7|181649.6|181559.6|13
1733168570000|2024-12-02 19:42:50|181653.3|181563.3|181652.1|181562.1|181654.7|181564.7|181650.2|181560.2|5
1733168580000|2024-12-02 19:43:00|181655.6|181565.6|181641.3|181551.3|181658|181568|181627.1|181537.1|17
1733168590000|2024-12-02 19:43:10|181638.8|181548.8|181633.6|181543.6|181642|181552|181626.2|181536.2|13
1733168600000|2024-12-02 19:43:20|181634.4|181544.4|181642.6|181552.6|181646.9|181556.9|181627.1|181537.1|17
1733168610000|2024-12-02 19:43:30|181645.3|181555.3|181651.7|181561.7|181654.6|181564.6|181642.8|181552.8|15
1733168620000|2024-12-02 19:43:40|181651.6|181561.6|181656.4|181566.4|181658.7|181568.7|181651.6|181561.6|14
1733168630000|2024-12-02 19:43:50|181658.8|181568.8|181658.1|181568.1|181660.3|181570.3|181653.8|181563.8|14
1733168640000|2024-12-02 19:44:00|181656.3|181566.3|181654.4|181564.4|181658.2|181568.2|181654|181564|6
1733168650000|2024-12-02 19:44:10|181649.6|181559.6|181652|181562|181659|181569|181649.1|181559.1|10
1733168660000|2024-12-02 19:44:20|181658.4|181568.4|181655.3|181565.3|181660.7|181570.7|181653.8|181563.8|10
1733168670000|2024-12-02 19:44:30|181657.6|181567.6|181648.4|181558.4|181657.6|181567.6|181647.8|181557.8|8
1733168680000|2024-12-02 19:44:40|181650.4|181560.4|181633.8|181543.8|181650.4|181560.4|181630.7|181540.7|13
1733168690000|2024-12-02 19:44:50|181633.6|181543.6|181641.9|181551.9|181648.2|181558.2|181633.6|181543.6|5
1733168700000|2024-12-02 19:45:00|181644.7|181554.7|181644.7|181554.7|181645|181555|181641.8|181551.8|5
1733168710000|2024-12-02 19:45:10|181641.4|181551.4|181620.2|181530.2|181641.4|181551.4|181620.2|181530.2|21
1733168720000|2024-12-02 19:45:20|181610.3|181520.3|181623.3|181533.3|181625.6|181535.6|181601.5|181511.5|21
1733168730000|2024-12-02 19:45:30|181625.4|181535.4|181627.1|181537.1|181634.1|181544.1|181618.2|181528.2|23
1733168740000|2024-12-02 19:45:40|181621.7|181531.7|181631.4|181541.4|181631.4|181541.4|181621.7|181531.7|14
1733168750000|2024-12-02 19:45:50|181631.6|181541.6|181647.7|181557.7|181655.9|181565.9|181631.6|181541.6|21
1733168760000|2024-12-02 19:46:00|181644.7|181554.7|181655.7|181565.7|181658.4|181568.4|181644.7|181554.7|18
1733168770000|2024-12-02 19:46:10|181658.3|181568.3|181666.2|181576.2|181666.2|181576.2|181655.9|181565.9|15
1733168780000|2024-12-02 19:46:20|181662.8|181572.8|181660.6|181570.6|181669.5|181579.5|181652.9|181562.9|16
1733168790000|2024-12-02 19:46:30|181658.2|181568.2|181640.4|181550.4|181658.2|181568.2|181640.4|181550.4|15
1733168800000|2024-12-02 19:46:40|181638.2|181548.2|181625|181535|181644.1|181554.1|181623.6|181533.6|21
1733168810000|2024-12-02 19:46:50|181624|181534|181623.6|181533.6|181629.9|181539.9|181623.4|181533.4|15
1733168830000|2024-12-02 19:47:10|181627.9|181537.9|181621.2|181531.2|181629.5|181539.5|181611.6|181521.6|26
1733168840000|2024-12-02 19:47:20|181618.7|181528.7|181621.7|181531.7|181629.6|181539.6|181618.7|181528.7|13
1733168850000|2024-12-02 19:47:30|181625.3|181535.3|181625.2|181535.2|181630.5|181540.5|181619.2|181529.2|12
1733168860000|2024-12-02 19:47:40|181626.5|181536.5|181626.1|181536.1|181632.7|181542.7|181623.4|181533.4|20
1733168870000|2024-12-02 19:47:50|181625.1|181535.1|181629.8|181539.8|181636.2|181546.2|181620.5|181530.5|14
1733168880000|2024-12-02 19:48:00|181632.3|181542.3|181633.4|181543.4|181634.9|181544.9|181628.1|181538.1|11
1733168890000|2024-12-02 19:48:10|181632.4|181542.4|181635|181545|181641.6|181551.6|181631.2|181541.2|17
1733168900000|2024-12-02 19:48:20|181637.5|181547.5|181638.4|181548.4|181640.2|181550.2|181632|181542|9
1733168910000|2024-12-02 19:48:30|181632.9|181542.9|181637.4|181547.4|181640.3|181550.3|181632.9|181542.9|7
1733168920000|2024-12-02 19:48:40|181634.9|181544.9|181637.4|181547.4|181640|181550|181632.4|181542.4|12
1733168930000|2024-12-02 19:48:50|181635|181545|181639.5|181549.5|181639.5|181549.5|181630.5|181540.5|12
1733168940000|2024-12-02 19:49:00|181637.1|181547.1|181619.3|181529.3|181643|181553|181619.3|181529.3|11
1733168950000|2024-12-02 19:49:10|181616.6|181526.6|181593.5|181503.5|181616.6|181526.6|181592.2|181502.2|20
1733168960000|2024-12-02 19:49:20|181592.5|181502.5|181599.1|181509.1|181601.3|181511.3|181592.5|181502.5|31
1733168970000|2024-12-02 19:49:30|181593.7|181503.7|181596.1|181506.1|181608.3|181518.3|181585|181495|21
1733168980000|2024-12-02 19:49:40|181598.6|181508.6|181592.4|181502.4|181606.4|181516.4|181588.7|181498.7|29
1733168990000|2024-12-02 19:49:50|181590.1|181500.1|181590.8|181500.8|181594.4|181504.4|181586.6|181496.6|13
1733169000000|2024-12-02 19:50:00|181594.1|181504.1|181601|181511|181603.3|181513.3|181594.1|181504.1|10
1733169010000|2024-12-02 19:50:10|181597|181507|181609.9|181519.9|181610.1|181520.1|181597|181507|12
1733169020000|2024-12-02 19:50:20|181603.8|181513.8|181609|181519|181616.9|181526.9|181602.9|181512.9|19
1733169030000|2024-12-02 19:50:30|181613.8|181523.8|181608.4|181518.4|181614.3|181524.3|181596.2|181506.2|29
1733169040000|2024-12-02 19:50:40|181606.1|181516.1|181647.9|181557.9|181651.9|181561.9|181606.1|181516.1|24
1733169050000|2024-12-02 19:50:50|181648.6|181558.6|181643.9|181553.9|181649.9|181559.9|181634.8|181544.8|19
1733169060000|2024-12-02 19:51:00|181647.3|181557.3|181649.9|181559.9|181652.5|181562.5|181646.1|181556.1|14
1733169070000|2024-12-02 19:51:10|181658.4|181568.4|181664.1|181574.1|181666.9|181576.9|181654.6|181564.6|19
1733169080000|2024-12-02 19:51:20|181669.7|181579.7|181662.4|181572.4|181669.7|181579.7|181658.4|181568.4|11
1733169090000|2024-12-02 19:51:30|181664.4|181574.4|181660.3|181570.3|181664.4|181574.4|181658.3|181568.3|4
1733169100000|2024-12-02 19:51:40|181663.7|181573.7|181667.9|181577.9|181668.5|181578.5|181662.4|181572.4|11
1733169110000|2024-12-02 19:51:50|181669.2|181579.2|181666.8|181576.8|181669.7|181579.7|181663.6|181573.6|8
1733169120000|2024-12-02 19:52:00|181668.1|181578.1|181662.9|181572.9|181671.5|181581.5|181656.6|181566.6|9
1733169130000|2024-12-02 19:52:10|181656.1|181566.1|181663.3|181573.3|181664.9|181574.9|181656.1|181566.1|5
1733169140000|2024-12-02 19:52:20|181660.6|181570.6|181670.3|181580.3|181670.3|181580.3|181652.4|181562.4|17
1733169150000|2024-12-02 19:52:30|181665.1|181575.1|181664.5|181574.5|181673.3|181583.3|181658.7|181568.7|10
1733169160000|2024-12-02 19:52:40|181661.7|181571.7|181663.3|181573.3|181667.2|181577.2|181654.3|181564.3|10
1733169170000|2024-12-02 19:52:50|181666.3|181576.3|181661.2|181571.2|181671.4|181581.4|181660.5|181570.5|11
1733169180000|2024-12-02 19:53:00|181664|181574|181666|181576|181666.5|181576.5|181664|181574|4
1733169190000|2024-12-02 19:53:10|181669.5|181579.5|181669.7|181579.7|181671.1|181581.1|181663|181573|9
1733169200000|2024-12-02 19:53:20|181667.9|181577.9|181666.2|181576.2|181668.2|181578.2|181666.2|181576.2|3
1733169210000|2024-12-02 19:53:30|181668.5|181578.5|181670.9|181580.9|181671.2|181581.2|181664.9|181574.9|5
1733169220000|2024-12-02 19:53:40|181673.8|181583.8|181684.8|181594.8|181700|181610|181665.5|181575.5|12
1733169230000|2024-12-02 19:53:50|181693.7|181603.7|181686.7|181596.7|181693.7|181603.7|181685|181595|4
1733169240000|2024-12-02 19:54:00|181687.7|181597.7|181685.5|181595.5|181687.7|181597.7|181679.5|181589.5|10
1733169250000|2024-12-02 19:54:10|181679.9|181589.9|181680.1|181590.1|181682.7|181592.7|181675.2|181585.2|7
1733169260000|2024-12-02 19:54:20|181678.1|181588.1|181684.8|181594.8|181689.3|181599.3|181678.1|181588.1|7
1733169270000|2024-12-02 19:54:30|181681.8|181591.8|181641.5|181551.5|181682.5|181592.5|181618.9|181528.9|14
1733169280000|2024-12-02 19:54:40|181635.6|181545.6|181624.2|181534.2|181639|181549|181624.2|181534.2|9
1733169290000|2024-12-02 19:54:50|181625.7|181535.7|181626.1|181536.1|181632.4|181542.4|181616.3|181526.3|13
1733169300000|2024-12-02 19:55:00|181623.9|181533.9|181622.3|181532.3|181625.4|181535.4|181622.3|181532.3|3
1733169310000|2024-12-02 19:55:10|181613.6|181523.6|181607.3|181517.3|181616.4|181526.4|181605.7|181515.7|16
1733169320000|2024-12-02 19:55:20|181608.3|181518.3|181610.3|181520.3|181620.4|181530.4|181608.1|181518.1|21
1733169330000|2024-12-02 19:55:30|181608.6|181518.6|181607.8|181517.8|181614.4|181524.4|181599.8|181509.8|27
1733169340000|2024-12-02 19:55:40|181605.8|181515.8|181600.7|181510.7|181626.4|181536.4|181597.8|181507.8|21
1733169350000|2024-12-02 19:55:50|181596.7|181506.7|181595.9|181505.9|181601.2|181511.2|181594.4|181504.4|8
1733169360000|2024-12-02 19:56:00|181599.1|181509.1|181596.2|181506.2|181600.5|181510.5|181592.2|181502.2|9
1733169370000|2024-12-02 19:56:10|181592|181502|181586.8|181496.8|181592|181502|181582.2|181492.2|3
1733169380000|2024-12-02 19:56:20|181592.2|181502.2|181596.5|181506.5|181609.7|181519.7|181592.2|181502.2|16
1733169390000|2024-12-02 19:56:30|181592.1|181502.1|181597.5|181507.5|181597.5|181507.5|181591.8|181501.8|5
1733169400000|2024-12-02 19:56:40|181591.4|181501.4|181591.2|181501.2|181594.9|181504.9|181583.9|181493.9|9
1733169410000|2024-12-02 19:56:50|181586.3|181496.3|181583.1|181493.1|181586.3|181496.3|181583.1|181493.1|2
1733169420000|2024-12-02 19:57:00|181587|181497|181581.7|181491.7|181590.7|181500.7|181581.7|181491.7|6
1733169430000|2024-12-02 19:57:10|181579.9|181489.9|181589.3|181499.3|181591.9|181501.9|181579.9|181489.9|10
1733169440000|2024-12-02 19:57:20|181584.6|181494.6|181588.7|181498.7|181588.7|181498.7|181582.2|181492.2|3
1733169450000|2024-12-02 19:57:30|181582|181492|181595.4|181505.4|181596.9|181506.9|181582|181492|11
1733169460000|2024-12-02 19:57:40|181591.5|181501.5|181584.4|181494.4|181591.5|181501.5|181581.2|181491.2|9
1733169470000|2024-12-02 19:57:50|181585.4|181495.4|181585.7|181495.7|181591.4|181501.4|181583.7|181493.7|6
1733169480000|2024-12-02 19:58:00|181572.5|181482.5|181590.9|181500.9|181594.8|181504.8|181560.2|181470.2|17
1733169490000|2024-12-02 19:58:10|181587.7|181497.7|181592.4|181502.4|181594.4|181504.4|181585.3|181495.3|5
1733169500000|2024-12-02 19:58:20|181594.2|181504.2|181582.5|181492.5|181601|181511|181576.1|181486.1|9
1733169510000|2024-12-02 19:58:30|181584.8|181494.8|181583.2|181493.2|181584.8|181494.8|181575.7|181485.7|6
1733169520000|2024-12-02 19:58:40|181574.2|181484.2|181585.7|181495.7|181587.9|181497.9|181574.2|181484.2|5
1733169530000|2024-12-02 19:58:50|181589.2|181499.2|181590.4|181500.4|181592.2|181502.2|181581.7|181491.7|11
1733169540000|2024-12-02 19:59:00|181591.4|181501.4|181592.9|181502.9|181596.7|181506.7|181590.1|181500.1|13
1733169550000|2024-12-02 19:59:10|181595.1|181505.1|181600.2|181510.2|181600.6|181510.6|181590.6|181500.6|8
1733169560000|2024-12-02 19:59:20|181596.2|181506.2|181596.7|181506.7|181600.2|181510.2|181595.1|181505.1|8
1733169570000|2024-12-02 19:59:30|181602.2|181512.2|181563.7|181473.7|181602.2|181512.2|181557.2|181467.2|12
1733169580000|2024-12-02 19:59:40|181561|181471|181551.6|181461.6|181561|181471|181551.2|181461.2|9
1733169590000|2024-12-02 19:59:50|181548.6|181458.6|181547.9|181457.9|181553.5|181463.5|181540.8|181450.8|13
1733169600000|2024-12-02 20:00:00|181544.5|181454.5|181559.5|181469.5|181565.2|181475.2|181544.5|181454.5|13
1733169610000|2024-12-02 20:00:10|181558.6|181468.6|181556.8|181466.8|181564.1|181474.1|181556.8|181466.8|8
1733169620000|2024-12-02 20:00:20|181552.8|181462.8|181556.2|181466.2|181561.6|181471.6|181547.6|181457.6|15
1733169630000|2024-12-02 20:00:30|181555.4|181465.4|181551.4|181461.4|181564.2|181474.2|181545.9|181455.9|14
1733169640000|2024-12-02 20:00:40|181545.4|181455.4|181551.4|181461.4|181551.4|181461.4|181545.4|181455.4|2
1733169650000|2024-12-02 20:00:50|181556.1|181466.1|181557.5|181467.5|181557.5|181467.5|181548.2|181458.2|5
1733169660000|2024-12-02 20:01:00|181561.3|181471.3|181558.4|181468.4|181561.3|181471.3|181552.9|181462.9|4
1733169670000|2024-12-02 20:01:10|181560.4|181470.4|181545.3|181455.3|181563.9|181473.9|181545.3|181455.3|11
1733169680000|2024-12-02 20:01:20|181549.8|181459.8|181557|181467|181557|181467|181545.5|181455.5|6
1733169690000|2024-12-02 20:01:30|181549.7|181459.7|181551.6|181461.6|181556.2|181466.2|181544.6|181454.6|10
1733169700000|2024-12-02 20:01:40|181545.6|181455.6|181560.8|181470.8|181560.8|181470.8|181545.6|181455.6|11
1733169710000|2024-12-02 20:01:50|181562.3|181472.3|181558.1|181468.1|181562.5|181472.5|181546.5|181456.5|13
1733169720000|2024-12-02 20:02:00|181557.4|181467.4|181561.8|181471.8|181561.8|181471.8|181557.4|181467.4|2
1733169730000|2024-12-02 20:02:10|181556.6|181466.6|181561.5|181471.5|181561.8|181471.8|181556.6|181466.6|4
1733169740000|2024-12-02 20:02:20|181556.7|181466.7|181545.6|181455.6|181556.7|181466.7|181545.6|181455.6|5
1733169750000|2024-12-02 20:02:30|181551.6|181461.6|181545.9|181455.9|181551.6|181461.6|181545.4|181455.4|10
1733169760000|2024-12-02 20:02:40|181545.4|181455.4|181545.1|181455.1|181545.4|181455.4|181543.9|181453.9|3
1733169770000|2024-12-02 20:02:50|181542.9|181452.9|181542.5|181452.5|181543.6|181453.6|181542.5|181452.5|3
1733169790000|2024-12-02 20:03:10|181557.5|181467.5|181542.5|181452.5|181557.5|181467.5|181542.5|181452.5|2
1733169800000|2024-12-02 20:03:20|181540.6|181450.6|181540.6|181450.6|181540.6|181450.6|181540.6|181450.6|1
1733169810000|2024-12-02 20:03:30|181545.2|181455.2|181539.9|181449.9|181548.4|181458.4|181539.9|181449.9|5
1733169820000|2024-12-02 20:03:40|181540.7|181450.7|181547.9|181457.9|181547.9|181457.9|181540.7|181450.7|4
1733169830000|2024-12-02 20:03:50|181553.7|181463.7|181559.5|181469.5|181559.5|181469.5|181547.9|181457.9|3
1733169840000|2024-12-02 20:04:00|181555|181465|181560.9|181470.9|181565|181475|181553.6|181463.6|8
1733169850000|2024-12-02 20:04:10|181550.9|181460.9|181550.9|181460.9|181550.9|181460.9|181545.1|181455.1|5
1733169860000|2024-12-02 20:04:20|181545.4|181455.4|181545.4|181455.4|181550.9|181460.9|181545.4|181455.4|3
1733169870000|2024-12-02 20:04:30|181550.9|181460.9|181555.4|181465.4|181555.4|181465.4|181543.8|181453.8|10
1733169880000|2024-12-02 20:04:40|181550.1|181460.1|181544.8|181454.8|181550.1|181460.1|181544.8|181454.8|4
1733169890000|2024-12-02 20:04:50|181550.8|181460.8|181546.9|181456.9|181557.6|181467.6|181545.4|181455.4|6
1733169900000|2024-12-02 20:05:00|181552.1|181462.1|181556.4|181466.4|181569.7|181479.7|181546.6|181456.6|9
1733169910000|2024-12-02 20:05:10|181551.4|181461.4|181540.7|181450.7|181551.6|181461.6|181539.9|181449.9|6
1733169920000|2024-12-02 20:05:20|181541.4|181451.4|181541.4|181451.4|181541.4|181451.4|181541.4|181451.4|1
1733169940000|2024-12-02 20:05:40|181545.5|181455.5|181545.1|181455.1|181545.5|181455.5|181545.1|181455.1|2
1733169950000|2024-12-02 20:05:50|181551.1|181461.1|181544.9|181454.9|181551.1|181461.1|181544.1|181454.1|3
1733169960000|2024-12-02 20:06:00|181551.1|181461.1|181555.2|181465.2|181560.2|181470.2|181551.1|181461.1|10
1733169970000|2024-12-02 20:06:10|181554.9|181464.9|181549.8|181459.8|181554.9|181464.9|181549.8|181459.8|2
1733169980000|2024-12-02 20:06:20|181554.1|181464.1|181543.6|181453.6|181554.1|181464.1|181542.9|181452.9|5
1733169990000|2024-12-02 20:06:30|181550.7|181460.7|181551.4|181461.4|181552.2|181462.2|181550.7|181460.7|10
1733170000000|2024-12-02 20:06:40|181545.4|181455.4|181545.9|181455.9|181551.7|181461.7|181544.4|181454.4|6
1733170010000|2024-12-02 20:06:50|181551.7|181461.7|181544.2|181454.2|181551.7|181461.7|181542.5|181452.5|4
1733170020000|2024-12-02 20:07:00|181542.5|181452.5|181543.2|181453.2|181543.2|181453.2|181542.5|181452.5|2
1733170040000|2024-12-02 20:07:20|181550.2|181460.2|181561.1|181471.1|181561.1|181471.1|181550.2|181460.2|2
1733170050000|2024-12-02 20:07:30|181555.4|181465.4|181543.9|181453.9|181561.3|181471.3|181543.9|181453.9|9
1733170060000|2024-12-02 20:07:40|181551.2|181461.2|181544.1|181454.1|181551.2|181461.2|181543.4|181453.4|6
1733170070000|2024-12-02 20:07:50|181550.6|181460.6|181543.9|181453.9|181550.6|181460.6|181543.9|181453.9|2
1733170080000|2024-12-02 20:08:00|181547.9|181457.9|181550.6|181460.6|181555.7|181465.7|181547.9|181457.9|3
1733170090000|2024-12-02 20:08:10|181555.7|181465.7|181551.5|181461.5|181555.7|181465.7|181548.7|181458.7|9
1733170100000|2024-12-02 20:08:20|181548|181458|181545.5|181455.5|181548|181458|181545.5|181455.5|2
1733170110000|2024-12-02 20:08:30|181552.7|181462.7|181550.3|181460.3|181552.7|181462.7|181549.5|181459.5|3
1733170120000|2024-12-02 20:08:40|181562.3|181472.3|181544.6|181454.6|181562.3|181472.3|181544.6|181454.6|8
1733170130000|2024-12-02 20:08:50|181552.6|181462.6|181552.4|181462.4|181557.1|181467.1|181551.4|181461.4|9
1733170140000|2024-12-02 20:09:00|181547.7|181457.7|181548.2|181458.2|181552.4|181462.4|181547.4|181457.4|8
1733170150000|2024-12-02 20:09:10|181552.1|181462.1|181553.3|181463.3|181557.8|181467.8|181552.1|181462.1|5
1733170160000|2024-12-02 20:09:20|181557.8|181467.8|181560.4|181470.4|181563.1|181473.1|181550.2|181460.2|6
1733170170000|2024-12-02 20:09:30|181549.8|181459.8|181558.9|181468.9|181560.5|181470.5|181545.7|181455.7|11
1733170180000|2024-12-02 20:09:40|181554.4|181464.4|181549.3|181459.3|181554.7|181464.7|181549.3|181459.3|6
1733170190000|2024-12-02 20:09:50|181549.5|181459.5|181547.8|181457.8|181549.5|181459.5|181547.8|181457.8|5
1733170200000|2024-12-02 20:10:00|181547.3|181457.3|181554.3|181464.3|181554.3|181464.3|181547.3|181457.3|6
1733170210000|2024-12-02 20:10:10|181549.3|181459.3|181544.9|181454.9|181560.8|181470.8|181543.6|181453.6|10
1733170220000|2024-12-02 20:10:20|181546.1|181456.1|181554|181464|181554|181464|181543.1|181453.1|7
1733170240000|2024-12-02 20:10:40|181573.9|181483.9|181562.7|181472.7|181573.9|181483.9|181562.2|181472.2|9
1733170250000|2024-12-02 20:10:50|181566.7|181476.7|181571.7|181481.7|181577.7|181487.7|181566.7|181476.7|5
1733170260000|2024-12-02 20:11:00|181572.9|181482.9|181573.1|181483.1|181577|181487|181563.9|181473.9|8
1733170270000|2024-12-02 20:11:10|181576.3|181486.3|181586.4|181496.4|181597.6|181507.6|181568.8|181478.8|16
1733170280000|2024-12-02 20:11:20|181583.4|181493.4|181590.4|181500.4|181592.4|181502.4|181583.4|181493.4|5
1733170290000|2024-12-02 20:11:30|181583.9|181493.9|181600.8|181510.8|181600.8|181510.8|181578.3|181488.3|16
1733170300000|2024-12-02 20:11:40|181598.6|181508.6|181592.1|181502.1|181604.6|181514.6|181592.1|181502.1|6
1733170320000|2024-12-02 20:12:00|181596.1|181506.1|181596.6|181506.6|181596.6|181506.6|181590.4|181500.4|4
1733170330000|2024-12-02 20:12:10|181595.9|181505.9|181596.4|181506.4|181596.4|181506.4|181595.9|181505.9|2
1733170340000|2024-12-02 20:12:20|181603|181513|181595.9|181505.9|181603|181513|181579.7|181489.7|9
1733170350000|2024-12-02 20:12:30|181587.4|181497.4|181586.9|181496.9|181592.4|181502.4|181585.4|181495.4|9
1733170360000|2024-12-02 20:12:40|181585.1|181495.1|181583|181493|181585.1|181495.1|181581.3|181491.3|4
1733170370000|2024-12-02 20:12:50|181581|181491|181580|181490|181585.5|181495.5|181579.5|181489.5|5
1733170380000|2024-12-02 20:13:00|181581.5|181491.5|181581.5|181491.5|181581.5|181491.5|181581.5|181491.5|1
1733170390000|2024-12-02 20:13:10|181585.5|181495.5|181580.9|181490.9|181588.8|181498.8|181578.9|181488.9|10
1733170400000|2024-12-02 20:13:20|181586.1|181496.1|181589.4|181499.4|181589.4|181499.4|181583.1|181493.1|6
1733170410000|2024-12-02 20:13:30|181585.9|181495.9|181584.3|181494.3|181585.9|181495.9|181580.4|181490.4|3
1733170440000|2024-12-02 20:14:00|181581.8|181491.8|181575.3|181485.3|181581.8|181491.8|181571.2|181481.2|10
1733170450000|2024-12-02 20:14:10|181584.6|181494.6|181577.9|181487.9|181584.6|181494.6|181576.4|181486.4|6
1733170460000|2024-12-02 20:14:20|181594.2|181504.2|181592.4|181502.4|181596.7|181506.7|181588.8|181498.8|9
1733170470000|2024-12-02 20:14:30|181588.1|181498.1|181586.1|181496.1|181591.8|181501.8|181585.8|181495.8|7
1733170480000|2024-12-02 20:14:40|181590.3|181500.3|181587.9|181497.9|181590.3|181500.3|181582.1|181492.1|6
1733170490000|2024-12-02 20:14:50|181589.4|181499.4|181596.2|181506.2|181596.8|181506.8|181589.4|181499.4|8
1733170500000|2024-12-02 20:15:00|181570.1|181480.1|181489.4|181399.4|181570.1|181480.1|181464.8|181356.4|30
1733170510000|2024-12-02 20:15:10|181478.4|181388.4|181339.1|181209.1|181490.7|181400.7|181325.3|181195.3|25
1733170520000|2024-12-02 20:15:20|181343.7|181213.7|181379.7|181159.8|181385.2|181213.7|181336.5|181149.9|20
1733170530000|2024-12-02 20:15:30|181375.7|181168.4|181369.7|181160.3|181384.3|181168.4|181359.8|181151.4|13
1733170540000|2024-12-02 20:15:40|181373.2|181203.2|181312.1|181182.1|181373.2|181203.2|181308|181178|13
1733170550000|2024-12-02 20:15:50|181316.6|181186.6|181323.6|181193.6|181324.3|181194.3|181307.6|181177.6|17
1733170560000|2024-12-02 20:16:00|181324.6|181194.6|181329.8|181199.8|181332.3|181202.3|181324.5|181194.5|18
1733170570000|2024-12-02 20:16:10|181326|181196|181325.1|181195.1|181329.9|181199.9|181323|181193|13
1733170580000|2024-12-02 20:16:20|181326.3|181196.3|181339|181136.7|181339|181196.6|181292.9|181136.7|12
1733170590000|2024-12-02 20:16:30|181338.5|181147.3|181340.5|181138.7|181349.1|181168.9|181296.4|181138.7|7
1733170600000|2024-12-02 20:16:40|181340.1||181341||181341||181340.1||2
1733170610000|2024-12-02 20:16:50|181340.1|181171.2|181341|181138.7|181343|181173.7|181301.2|181138.7|7
1733170620000|2024-12-02 20:17:00|181301.6|181171.6|181358.2|181155.9|181358.2|181191.7|181301.6|181155.9|10
1733170630000|2024-12-02 20:17:10|181359.6|181157.4|181368|181165.2|181368|181165.2|181358.6|181157.4|10
1733170640000|2024-12-02 20:17:20|181367|181164.7|181367.5|181164.2|181367.5|181164.7|181367|181164.2|9
1733170650000|2024-12-02 20:17:30|181368.5|181161.7|181360.2|181154.4|181370.5|181201.9|181323.8|181154.4|12
1733170660000|2024-12-02 20:17:40|181365.2|181194.3|181309.3|181179.3|181365.2|181194.3|181296.5|181154.4|7
1733170670000|2024-12-02 20:17:50|181351.1|181147.9|181322.7|181192.7|181364.4|181192.7|181308.8|181147.9|9
1733170680000|2024-12-02 20:18:00|181319.9|181189.9|181319.4|181189.4|181322.7|181192.7|181318.4|181188.4|5
1733170690000|2024-12-02 20:18:10|181313.1|181183.1|181305.3|181175.3|181316.5|181186.5|181295.3|181165.3|11
1733170700000|2024-12-02 20:18:20|181298.5|181168.5|181315.4|181185.4|181315.4|181185.4|181294.7|181164.7|6
1733170710000|2024-12-02 20:18:30|181307.7|181177.7|181305.9|181175.9|181307.7|181177.7|181292.9|181162.9|6
1733170720000|2024-12-02 20:18:40|181304.1|181174.1|181236.7|181106.7|181304.1|181174.1|181235.2|181105.2|10
1733170730000|2024-12-02 20:18:50|181236|181106|181201.2|181071.2|181236.7|181106.7|181184.2|181054.2|8
1733170740000|2024-12-02 20:19:00|181196.8|181066.8|181186.7|181056.7|181196.8|181066.8|181186.7|181056.7|2
1733170750000|2024-12-02 20:19:10|181182.9|181052.9|181182.9|181052.9|181182.9|181052.9|181182.9|181052.9|1
1733170760000|2024-12-02 20:19:20|181187.7|181057.7|181187.7|181057.7|181187.7|181057.7|181187.7|181057.7|1
1733170790000|2024-12-02 20:19:50|181229|181021|181229|181021|181229|181021|181229|181021|1
1733170800000|2024-12-02 20:20:00|181183.8|181053.8|181187.7|181057.7|181187.7|181057.7|181183.8|181053.8|2
1733170810000|2024-12-02 20:20:10|181183.6|181053.6|181183.6|181053.6|181183.6|181053.6|181183.6|181053.6|1
1733170840000|2024-12-02 20:20:40|181229|181021|181229|181021|181229|181021|181229|181021|1
1733170860000|2024-12-02 20:21:00|181184.7|181054.7|181184.7|181054.7|181184.7|181054.7|181184.7|181054.7|1
1733170890000|2024-12-02 20:21:30|181188.9|181058.9|181188.9|181058.9|181188.9|181058.9|181188.9|181058.9|1
1733170900000|2024-12-02 20:21:40|181199|181069|181199|181069|181199|181069|181199|181069|1
1733170910000|2024-12-02 20:21:50|181205.3|181075.3|181201.6|181071.6|181210.2|181080.2|181197.4|181067.4|4
1733170920000|2024-12-02 20:22:00|181195.9|181065.9|181201|181071|181207.3|181077.3|181195.9|181065.9|4
1733170930000|2024-12-02 20:22:10|181177.5|181087.5|181176.5|181086.5|181184.5|181094.5|181171.3|181081.3|6
1733170940000|2024-12-02 20:22:20|181180.6|181090.6|181217.6|181127.6|181218.6|181128.6|181180.6|181090.6|11
1733170950000|2024-12-02 20:22:30|181220.1|181130.1|181220.5|181130.5|181220.6|181130.6|181218.6|181128.6|6
1733170960000|2024-12-02 20:22:40|181223|181133|181275.1|181185.1|181279.1|181189.1|181220|181130|11
1733170970000|2024-12-02 20:22:50|181279.6|181189.6|181282.7|181192.7|181288.4|181198.4|181278.2|181188.2|12
1733170980000|2024-12-02 20:23:00|181285.2|181195.2|181358.5|181228.5|181363.9|181241.2|181277|181187|19
1733170990000|2024-12-02 20:23:10|181354.3|181224.3|181365.5|181235.5|181369.7|181239.7|181349.1|181219.1|25
1733171000000|2024-12-02 20:23:20|181365.7|181235.7|181351|181261|181366.5|181264.4|181335.6|181233.9|30
1733171010000|2024-12-02 20:23:30|181348.2|181258.2|181296.2|181166.2|181348.2|181258.2|181296.2|181166.2|18
1733171020000|2024-12-02 20:23:40|181298.5|181168.5|181277.7|181187.7|181298.5|181192|181276.2|181168.5|16
1733171030000|2024-12-02 20:23:50|181279|181189|181277.2|181187.2|181282.2|181192.2|181271|181181|14
1733171040000|2024-12-02 20:24:00|181280|181190|181272.3|181182.3|181280|181190|181266.8|181176.8|18
1733171050000|2024-12-02 20:24:10|181269.4|181179.4|181272.7|181182.7|181275|181185|181263.8|181173.8|17
1733171060000|2024-12-02 20:24:20|181271.2|181181.2|181268.3|181178.3|181283.5|181193.5|181268.3|181178.3|10
1733171070000|2024-12-02 20:24:30|181271.1|181181.1|181282.9|181192.9|181282.9|181192.9|181269.1|181179.1|15
1733171080000|2024-12-02 20:24:40|181278.7|181188.7|181270.6|181180.6|181283.2|181193.2|181262.8|181172.8|16
1733171090000|2024-12-02 20:24:50|181266.6|181176.6|181261.3|181171.3|181269.1|181179.1|181261.3|181171.3|10
1733171100000|2024-12-02 20:25:00|181256.8|181166.8|181268.2|181178.2|181274.7|181184.7|181256.8|181166.8|16
1733171110000|2024-12-02 20:25:10|181263|181173|181269.7|181179.7|181278.5|181188.5|181263|181173|12
1733171120000|2024-12-02 20:25:20|181268.2|181178.2|181289.9|181199.9|181289.9|181199.9|181268.2|181178.2|17
1733171130000|2024-12-02 20:25:30|181288.6|181198.6|181277.2|181187.2|181290.3|181200.3|181274.9|181184.9|14
1733171140000|2024-12-02 20:25:40|181274.4|181184.4|181288.9|181198.9|181288.9|181198.9|181274.4|181184.4|13
1733171150000|2024-12-02 20:25:50|181286.1|181196.1|181277.5|181187.5|181288.9|181198.9|181273|181183|10
1733171160000|2024-12-02 20:26:00|181274.5|181184.5|181318.4|181228.4|181318.8|181228.8|181274.5|181184.5|18
1733171170000|2024-12-02 20:26:10|181322.3|181232.3|181313.3|181223.3|181322.3|181232.3|181311.2|181221.2|18
1733171180000|2024-12-02 20:26:20|181313.8|181223.8|181319.5|181229.5|181327.2|181237.2|181313.8|181223.8|11
1733171190000|2024-12-02 20:26:30|181325.5|181235.5|181334.7|181244.7|181334.7|181244.7|181308.8|181218.8|21
1733171200000|2024-12-02 20:26:40|181331.6|181241.6|181338.6|181248.6|181343.4|181253.4|181330.4|181240.4|16
1733171210000|2024-12-02 20:26:50|181342.4|181252.4|181328.8|181238.8|181349.9|181259.9|181325.8|181235.8|19
1733171220000|2024-12-02 20:27:00|181333.4|181243.4|181330.7|181240.7|181339.6|181249.6|181329.4|181239.4|19
1733171230000|2024-12-02 20:27:10|181330.9|181240.9|181330.5|181240.5|181337.8|181247.8|181326.9|181236.9|15
1733171240000|2024-12-02 20:27:20|181327.9|181237.9|181286.7|181196.7|181328.4|181238.4|181279.5|181189.5|19
1733171250000|2024-12-02 20:27:30|181298.7|181208.7|181279|181189|181310.5|181220.5|181278.2|181188.2|15
1733171260000|2024-12-02 20:27:40|181277.7|181187.7|181284.7|181194.7|181295.6|181205.6|181270.3|181180.3|16
1733171270000|2024-12-02 20:27:50|181284|181194|181282.8|181192.8|181284|181194|181282.8|181192.8|2
1733171280000|2024-12-02 20:28:00|181278.7|181188.7|181276.3|181186.3|181280|181190|181270.3|181180.3|17
1733171290000|2024-12-02 20:28:10|181271.1|181181.1|181266.8|181176.8|181277.8|181187.8|181263.6|181173.6|14
1733171300000|2024-12-02 20:28:20|181269.1|181179.1|181274.8|181184.8|181286.5|181196.5|181269.1|181179.1|20
1733171310000|2024-12-02 20:28:30|181275.1|181185.1|181280.6|181190.6|181285|181195|181275.1|181185.1|12
1733171320000|2024-12-02 20:28:40|181275.9|181185.9|181325.7|181235.7|181337.4|181247.4|181275.9|181185.9|15
1733171330000|2024-12-02 20:28:50|181324.4|181234.4|181316.8|181226.8|181324.4|181234.4|181314.6|181224.6|5
1733171340000|2024-12-02 20:29:00|181314.9|181224.9|181316.9|181226.9|181320.4|181230.4|181312.8|181222.8|17
1733171350000|2024-12-02 20:29:10|181318.3|181228.3|181283.2|181193.2|181318.3|181228.3|181278.9|181188.9|12
1733171360000|2024-12-02 20:29:20|181278.5|181188.5|181272.7|181182.7|181281.9|181191.9|181272.7|181182.7|7
1733171370000|2024-12-02 20:29:30|181275.5|181185.5|181278.2|181188.2|181283.7|181193.7|181275.5|181185.5|9
1733171380000|2024-12-02 20:29:40|181275.9|181185.9|181276.1|181186.1|181285.4|181195.4|181274.6|181184.6|13
1733171390000|2024-12-02 20:29:50|181273.1|181183.1|181265.9|181175.9|181273.1|181183.1|181265.2|181175.2|6
1733171400000|2024-12-02 20:30:00|181272.4|181182.4|181259.5|181169.5|181274.4|181184.4|181258|181168|18
1733171410000|2024-12-02 20:30:10|181268.8|181178.8|181255.5|181165.5|181269|181179|181251.5|181161.5|22
1733171420000|2024-12-02 20:30:20|181253.3|181163.3|181245.7|181155.7|181264.6|181174.6|181229|181139|21
1733171430000|2024-12-02 20:30:30|181243.4|181153.4|181246.8|181156.8|181252.1|181162.1|181240.5|181150.5|14
1733171440000|2024-12-02 20:30:40|181244.5|181154.5|181227.4|181137.4|181250.8|181160.8|181223.4|181133.4|18
1733171450000|2024-12-02 20:30:50|181221.4|181131.4|181274.4|181184.4|181279.9|181189.9|181221.1|181131.1|16
1733171460000|2024-12-02 20:31:00|181274.1|181184.1|181267.2|181177.2|181275.9|181185.9|181258.6|181168.6|20
1733171470000|2024-12-02 20:31:10|181264|181174|181264.3|181174.3|181267.7|181177.7|181258.7|181168.7|11
1733171480000|2024-12-02 20:31:20|181266|181176|181260|181170|181267.3|181177.3|181258|181168|5
1733171490000|2024-12-02 20:31:30|181264|181174|181255|181165|181266.3|181176.3|181250.5|181160.5|7
1733171500000|2024-12-02 20:31:40|181258.4|181168.4|181255.4|181165.4|181258.4|181168.4|181253.7|181163.7|5
1733171510000|2024-12-02 20:31:50|181251.6|181161.6|181259|181169|181260|181170|181247.1|181157.1|9
1733171520000|2024-12-02 20:32:00|181255|181165|181248.5|181158.5|181256.4|181166.4|181248.5|181158.5|6
1733171530000|2024-12-02 20:32:10|181250.3|181160.3|181260|181170|181264.7|181174.7|181248.1|181158.1|15
1733171540000|2024-12-02 20:32:20|181259.5|181169.5|181260.1|181170.1|181260.1|181170.1|181245.1|181155.1|16
1733171550000|2024-12-02 20:32:30|181265.4|181175.4|181263.4|181173.4|181266.6|181176.6|181257.7|181167.7|15
1733171560000|2024-12-02 20:32:40|181267.8|181177.8|181273.2|181183.2|181273.2|181183.2|181260.8|181170.8|10
1733171570000|2024-12-02 20:32:50|181268.2|181178.2|181277.1|181187.1|181305.1|181215.1|181235.9|181145.9|20
1733171580000|2024-12-02 20:33:00|181275.4|181185.4|181273.6|181183.6|181277.1|181187.1|181270.9|181180.9|9
1733171590000|2024-12-02 20:33:10|181281.9|181191.9|181271.6|181181.6|181281.9|181191.9|181270.3|181180.3|7
1733171600000|2024-12-02 20:33:20|181269.8|181179.8|181258.4|181168.4|181269.8|181179.8|181248.6|181158.6|12
1733171610000|2024-12-02 20:33:30|181255.2|181165.2|181265.6|181175.6|181273.9|181183.9|181255.2|181165.2|8
1733171620000|2024-12-02 20:33:40|181269.6|181179.6|181260.4|181170.4|181269.6|181179.6|181258.5|181168.5|9
1733171630000|2024-12-02 20:33:50|181258.9|181168.9|181267|181177|181270.8|181180.8|181258.9|181168.9|9
1733171640000|2024-12-02 20:34:00|181269.8|181179.8|181270.3|181180.3|181277.1|181187.1|181268.5|181178.5|9
1733171650000|2024-12-02 20:34:10|181271.3|181181.3|181251.5|181161.5|181271.3|181181.3|181251.5|181161.5|13
1733171660000|2024-12-02 20:34:20|181256.9|181166.9|181276.3|181186.3|181277.3|181187.3|181256.9|181166.9|14
1733171670000|2024-12-02 20:34:30|181274.3|181184.3|181269.1|181179.1|181279.2|181189.2|181267.1|181177.1|15
1733171680000|2024-12-02 20:34:40|181266.8|181176.8|181262.7|181172.7|181266.8|181176.8|181257.4|181167.4|11
1733171690000|2024-12-02 20:34:50|181258.6|181168.6|181264.3|181174.3|181265.5|181175.5|181253.4|181163.4|10
1733171700000|2024-12-02 20:35:00|181266.8|181176.8|181270.8|181180.8|181274.1|181184.1|181262.5|181172.5|13
1733171710000|2024-12-02 20:35:10|181273.1|181183.1|181271.9|181181.9|181277.3|181187.3|181266.7|181176.7|6
1733171720000|2024-12-02 20:35:20|181269.7|181179.7|181287.9|181197.9|181287.9|181197.9|181269.7|181179.7|13
1733171730000|2024-12-02 20:35:30|181283.4|181193.4|181302.9|181212.9|181306.8|181216.8|181280.4|181190.4|14
1733171740000|2024-12-02 20:35:40|181316.2|181226.2|181310.7|181220.7|181316.8|181226.8|181310|181220|7
1733171750000|2024-12-02 20:35:50|181310|181220|181293.8|181203.8|181310|181220|181284.3|181194.3|9
1733171760000|2024-12-02 20:36:00|181298.2|181208.2|181284.2|181194.2|181299.3|181209.3|181284.2|181194.2|11
1733171770000|2024-12-02 20:36:10|181288.6|181198.6|181303.8|181213.8|181305.7|181215.7|181282.4|181192.4|14
1733171780000|2024-12-02 20:36:20|181304.3|181214.3|181304.3|181214.3|181305.6|181215.6|181298.8|181208.8|11
1733171790000|2024-12-02 20:36:30|181300|181210|181295.1|181205.1|181302.5|181212.5|181295.1|181205.1|10
1733171800000|2024-12-02 20:36:40|181297.1|181207.1|181306.1|181216.1|181313.1|181223.1|181297.1|181207.1|21
1733171810000|2024-12-02 20:36:50|181309.1|181219.1|181313.9|181223.9|181316.7|181226.7|181305.6|181215.6|9
1733171820000|2024-12-02 20:37:00|181309.1|181219.1|181316.6|181226.6|181318.3|181228.3|181299.5|181209.5|12
1733171830000|2024-12-02 20:37:10|181318.8|181228.8|181329.4|181239.4|181337.7|181247.7|181315|181225|19
1733171840000|2024-12-02 20:37:20|181327.4|181237.4|181328.9|181238.9|181328.9|181238.9|181327.4|181237.4|2
1733171850000|2024-12-02 20:37:30|181332.9|181242.9|181337.6|181247.6|181337.6|181247.6|181323.3|181233.3|13
1733171860000|2024-12-02 20:37:40|181340.1|181250.1|181336.9|181246.9|181349|181259|181334.6|181244.6|9
1733171870000|2024-12-02 20:37:50|181341.4|181251.4|181332.8|181242.8|181341.4|181251.4|181331.9|181241.9|14
1733171880000|2024-12-02 20:38:00|181334.5|181244.5|181314.4|181224.4|181334.5|181244.5|181308.2|181218.2|14
1733171890000|2024-12-02 20:38:10|181309.9|181219.9|181315|181225|181315|181225|181297.2|181207.2|9
1733171900000|2024-12-02 20:38:20|181317|181227|181316.4|181226.4|181322.1|181232.1|181314.2|181224.2|12
1733171910000|2024-12-02 20:38:30|181310.3|181220.3|181305.8|181215.8|181317.8|181227.8|181304.1|181214.1|15
1733171920000|2024-12-02 20:38:40|181307.3|181217.3|181313.3|181223.3|181313.3|181223.3|181299.4|181209.4|23
1733171930000|2024-12-02 20:38:50|181315.8|181225.8|181320.7|181230.7|181320.7|181230.7|181313.6|181223.6|5
1733171940000|2024-12-02 20:39:00|181320.9|181230.9|181320.8|181230.8|181328.9|181238.9|181316.5|181226.5|19
1733171950000|2024-12-02 20:39:10|181315.5|181225.5|181307.3|181217.3|181315.5|181225.5|181304.4|181214.4|19
1733171960000|2024-12-02 20:39:20|181305.5|181215.5|181302.1|181212.1|181311.4|181221.4|181297.1|181207.1|22
1733171970000|2024-12-02 20:39:30|181303.1|181213.1|181316|181226|181316|181226|181300.8|181210.8|12
1733171980000|2024-12-02 20:39:40|181314|181224|181306.9|181216.9|181314.2|181224.2|181306.2|181216.2|10
1733171990000|2024-12-02 20:39:50|181303.2|181213.2|181299.3|181209.3|181308.7|181218.7|181297.4|181207.4|18
1733172000000|2024-12-02 20:40:00|181297.5|181207.5|181275.8|181185.8|181303.2|181213.2|181265.9|181175.9|21
1733172010000|2024-12-02 20:40:10|181280.6|181190.6|181276.2|181186.2|181292.2|181202.2|181274.7|181184.7|13
1733172020000|2024-12-02 20:40:20|181274.4|181184.4|181266.3|181176.3|181279.9|181189.9|181265.3|181175.3|9
1733172030000|2024-12-02 20:40:30|181267.3|181177.3|181266.1|181176.1|181270.1|181180.1|181263.6|181173.6|10
1733172040000|2024-12-02 20:40:40|181258.9|181168.9|181285.7|181195.7|181286.7|181196.7|181258.9|181168.9|11
1733172050000|2024-12-02 20:40:50|181280.4|181190.4|181280.9|181190.9|181280.9|181190.9|181275.9|181185.9|3
1733172060000|2024-12-02 20:41:00|181280.2|181190.2|181287.3|181197.3|181291.3|181201.3|181273.9|181183.9|13
1733172070000|2024-12-02 20:41:10|181287.1|181197.1|181283.9|181193.9|181288.6|181198.6|181278|181188|12
1733172080000|2024-12-02 20:41:20|181287.8|181197.8|181289.3|181199.3|181289.3|181199.3|181287.8|181197.8|2
1733172090000|2024-12-02 20:41:30|181290|181200|181290|181200|181290|181200|181287.5|181197.5|5
1733172100000|2024-12-02 20:41:40|181294|181204|181290.7|181200.7|181295.5|181205.5|181281|181191|13
1733172110000|2024-12-02 20:41:50|181288.9|181198.9|181288.9|181198.9|181288.9|181198.9|181288.9|181198.9|1
1733172120000|2024-12-02 20:42:00|181290.4|181200.4|181322|181232|181330.5|181240.5|181290.4|181200.4|22
1733172130000|2024-12-02 20:42:10|181325|181235|181360.5|181270.5|181360.5|181270.5|181323.3|181233.3|21
1733172140000|2024-12-02 20:42:20|181355.5|181265.5|181355|181265|181361.6|181271.6|181352.7|181262.7|9
1733172150000|2024-12-02 20:42:30|181356.5|181266.5|181364.2|181274.2|181368.9|181278.9|181356.5|181266.5|7
1733172160000|2024-12-02 20:42:40|181370.2|181280.2|181343.5|181253.5|181370.2|181280.2|181341.1|181251.1|18
1733172170000|2024-12-02 20:42:50|181345.6|181255.6|181345.8|181255.8|181356.8|181266.8|181343.1|181253.1|11
1733172180000|2024-12-02 20:43:00|181341.2|181251.2|181337.1|181247.1|181343.5|181253.5|181336.4|181246.4|10
1733172190000|2024-12-02 20:43:10|181335.8|181245.8|181344.3|181254.3|181346.1|181256.1|181335.8|181245.8|8
1733172200000|2024-12-02 20:43:20|181339.6|181249.6|181333|181243|181339.6|181249.6|181331|181241|12
1733172210000|2024-12-02 20:43:30|181333.2|181243.2|181329.7|181239.7|181333.8|181243.8|181324.7|181234.7|15
1733172220000|2024-12-02 20:43:40|181331.5|181241.5|181328.4|181238.4|181336.9|181246.9|181326.9|181236.9|8
1733172230000|2024-12-02 20:43:50|181330.4|181240.4|181327.4|181237.4|181334.2|181244.2|181327.4|181237.4|10
1733172240000|2024-12-02 20:44:00|181325.7|181235.7|181328|181238|181334|181244|181325.2|181235.2|12
1733172250000|2024-12-02 20:44:10|181326.5|181236.5|181338.1|181248.1|181342.8|181252.8|181323.4|181233.4|11
1733172260000|2024-12-02 20:44:20|181346.1|181256.1|181348.8|181258.8|181348.9|181258.9|181337.6|181247.6|11
1733172270000|2024-12-02 20:44:30|181355.8|181265.8|181348.6|181258.6|181355.8|181265.8|181343.1|181253.1|14
1733172280000|2024-12-02 20:44:40|181347.3|181257.3|181335.4|181245.4|181347.3|181257.3|181335.4|181245.4|9
1733172290000|2024-12-02 20:44:50|181329.2|181239.2|181337.5|181247.5|181339.2|181249.2|181327.7|181237.7|9
1733172300000|2024-12-02 20:45:00|181331.7|181241.7|181337.6|181247.6|181338|181248|181331.7|181241.7|5
1733172310000|2024-12-02 20:45:10|181336.1|181246.1|181336.1|181246.1|181336.1|181246.1|181336.1|181246.1|1
1733172320000|2024-12-02 20:45:20|181332.2|181242.2|181329.7|181239.7|181332.4|181242.4|181319.4|181229.4|12
1733172330000|2024-12-02 20:45:30|181328.2|181238.2|181330.3|181240.3|181333.6|181243.6|181326.5|181236.5|6
1733172340000|2024-12-02 20:45:40|181325.5|181235.5|181320|181230|181327.6|181237.6|181317.1|181227.1|11
1733172350000|2024-12-02 20:45:50|181324.4|181234.4|181326.1|181236.1|181326.1|181236.1|181324.4|181234.4|2
1733172360000|2024-12-02 20:46:00|181327.6|181237.6|181337|181247|181338.7|181248.7|181327.6|181237.6|5
1733172370000|2024-12-02 20:46:10|181346|181256|181344|181254|181346|181256|181344|181254|2
1733172380000|2024-12-02 20:46:20|181346|181256|181338.2|181248.2|181352.7|181262.7|181335|181245|15
1733172390000|2024-12-02 20:46:30|181337.5|181247.5|181343.5|181253.5|181343.5|181253.5|181336.7|181246.7|6
1733172400000|2024-12-02 20:46:40|181351|181261|181343.4|181253.4|181351.6|181261.6|181343.4|181253.4|7
1733172410000|2024-12-02 20:46:50|181345.4|181255.4|181343.9|181253.9|181351.9|181261.9|181341.9|181251.9|10
1733172420000|2024-12-02 20:47:00|181342.5|181252.5|181344.1|181254.1|181348.6|181258.6|181342.5|181252.5|5
1733172430000|2024-12-02 20:47:10|181345.9|181255.9|181352.2|181262.2|181355.2|181265.2|181336|181246|10
1733172440000|2024-12-02 20:47:20|181355.2|181265.2|181357.5|181267.5|181357.5|181267.5|181348.5|181258.5|5
1733172450000|2024-12-02 20:47:30|181353.6|181263.6|181350.5|181260.5|181356.5|181266.5|181346.3|181256.3|11
1733172460000|2024-12-02 20:47:40|181352.5|181262.5|181371.8|181281.8|181374.1|181284.1|181351.7|181261.7|13
1733172470000|2024-12-02 20:47:50|181367.4|181277.4|181362.7|181272.7|181374.8|181284.8|181360.3|181270.3|14
1733172480000|2024-12-02 20:48:00|181364.5|181274.5|181377.4|181287.4|181381.9|181291.9|181363.8|181273.8|19
1733172490000|2024-12-02 20:48:10|181373.3|181283.3|181354.7|181264.7|181374.9|181284.9|181354.7|181264.7|13
1733172500000|2024-12-02 20:48:20|181354|181264|181358.5|181268.5|181363.5|181273.5|181354|181264|11
1733172510000|2024-12-02 20:48:30|181360.3|181270.3|181351.4|181261.4|181360.3|181270.3|181350.4|181260.4|8
1733172520000|2024-12-02 20:48:40|181349.2|181259.2|181351.5|181261.5|181351.5|181261.5|181346.9|181256.9|5
1733172530000|2024-12-02 20:48:50|181360.9|181270.9|181331|181241|181360.9|181270.9|181331|181241|9
1733172540000|2024-12-02 20:49:00|181331.7|181241.7|181336.9|181246.9|181338.5|181248.5|181326|181236|11
1733172550000|2024-12-02 20:49:10|181332.6|181242.6|181345.5|181255.5|181345.5|181255.5|181329.3|181239.3|7
1733172560000|2024-12-02 20:49:20|181347.7|181257.7|181344.4|181254.4|181353|181263|181342.9|181252.9|8
1733172570000|2024-12-02 20:49:30|181342.4|181252.4|181349.7|181259.7|181358.8|181268.8|181342.4|181252.4|9
1733172580000|2024-12-02 20:49:40|181346.2|181256.2|181346.1|181256.1|181346.9|181256.9|181340|181250|7
1733172590000|2024-12-02 20:49:50|181342.6|181252.6|181341.5|181251.5|181344.6|181254.6|181337.1|181247.1|7
1733172600000|2024-12-02 20:50:00|181340.7|181250.7|181334.4|181244.4|181346.7|181256.7|181327.7|181237.7|18
1733172610000|2024-12-02 20:50:10|181332.1|181242.1|181337.6|181247.6|181343.6|181253.6|181332.1|181242.1|10
1733172620000|2024-12-02 20:50:20|181339.1|181249.1|181332|181242|181342.9|181252.9|181332|181242|15
1733172630000|2024-12-02 20:50:30|181327.9|181237.9|181331.1|181241.1|181333.8|181243.8|181326|181236|9
1733172640000|2024-12-02 20:50:40|181324.5|181234.5|181325.4|181235.4|181331.6|181241.6|181319.7|181229.7|10
1733172650000|2024-12-02 20:50:50|181329.7|181239.7|181320.1|181230.1|181329.7|181239.7|181309.6|181219.6|11
1733172660000|2024-12-02 20:51:00|181314.5|181224.5|181310.9|181220.9|181320.5|181230.5|181305.5|181215.5|15
1733172670000|2024-12-02 20:51:10|181315.2|181225.2|181327.8|181237.8|181331.4|181241.4|181315.2|181225.2|12
1733172680000|2024-12-02 20:51:20|181321.8|181231.8|181320.5|181230.5|181328.5|181238.5|181316.7|181226.7|8
1733172690000|2024-12-02 20:51:30|181324.4|181234.4|181324.4|181234.4|181324.4|181234.4|181324.4|181234.4|1
1733172700000|2024-12-02 20:51:40|181319.6|181229.6|181319.5|181229.5|181323.2|181233.2|181316.4|181226.4|6
1733172710000|2024-12-02 20:51:50|181323.4|181233.4|181323.4|181233.4|181323.4|181233.4|181323.4|181233.4|1
1733172720000|2024-12-02 20:52:00|181318.7|181228.7|181309.2|181219.2|181320.7|181230.7|181309.2|181219.2|15
1733172730000|2024-12-02 20:52:10|181314.6|181224.6|181324.9|181234.9|181324.9|181234.9|181314.6|181224.6|10
1733172740000|2024-12-02 20:52:20|181318.1|181228.1|181315.5|181225.5|181318.1|181228.1|181315.5|181225.5|5
1733172750000|2024-12-02 20:52:30|181314.8|181224.8|181313.8|181223.8|181317|181227|181313.4|181223.4|9
1733172760000|2024-12-02 20:52:40|181305.9|181215.9|181303.7|181213.7|181305.9|181215.9|181298.2|181208.2|7
1733172770000|2024-12-02 20:52:50|181303.5|181213.5|181299.3|181209.3|181303.5|181213.5|181295.6|181205.6|11
1733172780000|2024-12-02 20:53:00|181295.3|181205.3|181300.1|181210.1|181300.8|181210.8|181291.4|181201.4|9
1733172790000|2024-12-02 20:53:10|181301.6|181211.6|181296|181206|181301.6|181211.6|181296|181206|6
1733172800000|2024-12-02 20:53:20|181295|181205|181272|181182|181295|181205|181262|181172|13
1733172810000|2024-12-02 20:53:30|181268.5|181178.5|181293.9|181203.9|181300.5|181210.5|181263.5|181173.5|22
1733172820000|2024-12-02 20:53:40|181286.4|181196.4|181271.6|181181.6|181292.4|181202.4|181266.8|181176.8|21
1733172830000|2024-12-02 20:53:50|181273.1|181183.1|181283.3|181193.3|181286.3|181196.3|181269.7|181179.7|15
1733172840000|2024-12-02 20:54:00|181271.8|181181.8|181342.6|181252.6|181351.6|181261.6|181271.8|181181.8|18
1733172850000|2024-12-02 20:54:10|181344.8|181254.8|181370.8|181280.8|181370.8|181280.8|181341|181251|11
1733172860000|2024-12-02 20:54:20|181372.8|181282.8|181365.2|181275.2|181377.2|181287.2|181365.2|181275.2|11
1733172870000|2024-12-02 20:54:30|181363.7|181273.7|181364.2|181274.2|181369.1|181279.1|181358.6|181268.6|14
1733172880000|2024-12-02 20:54:40|181363.4|181273.4|181363.2|181273.2|181364.2|181274.2|181363.2|181273.2|6
1733172890000|2024-12-02 20:54:50|181368.2|181278.2|181362.9|181272.9|181368.2|181278.2|181362.9|181272.9|7
1733172900000|2024-12-02 20:55:00|181360.4|181270.4|181379.7|181289.7|181379.7|181289.7|181358.2|181268.2|11
1733172910000|2024-12-02 20:55:10|181378.7|181288.7|181370.7|181280.7|181378.7|181288.7|181370.7|181280.7|7
1733172920000|2024-12-02 20:55:20|181369.7|181279.7|181370.9|181280.9|181370.9|181280.9|181369.4|181279.4|3
1733172930000|2024-12-02 20:55:30|181428|181338|181413.2|181323.2|181429|181339|181410.3|181320.3|17
1733172940000|2024-12-02 20:55:40|181415.4|181325.4|181413.8|181323.8|181416.6|181326.6|181404.8|181314.8|22
1733172950000|2024-12-02 20:55:50|181417.3|181327.3|181425.8|181335.8|181428.1|181338.1|181407.4|181317.4|14
1733172960000|2024-12-02 20:56:00|181423|181333|181444.2|181354.2|181448.9|181358.9|181419.2|181329.2|14
1733172970000|2024-12-02 20:56:10|181448.3|181358.3|181449.5|181359.5|181450|181360|181448|181358|4
1733172980000|2024-12-02 20:56:20|181445.7|181355.7|181440.5|181350.5|181445.7|181355.7|181440.5|181350.5|6
1733172990000|2024-12-02 20:56:30|181436.5|181346.5|181442.6|181352.6|181443.1|181353.1|181436.5|181346.5|4
1733173000000|2024-12-02 20:56:40|181444.3|181354.3|181445.6|181355.6|181450.6|181360.6|181441.1|181351.1|11
1733173010000|2024-12-02 20:56:50|181451.7|181361.7|181416.9|181326.9|181453.4|181363.4|181416|181326|14
1733173020000|2024-12-02 20:57:00|181418.9|181328.9|181394.6|181304.6|181422|181332|181389|181299|7
1733173030000|2024-12-02 20:57:10|181396.3|181306.3|181389.5|181299.5|181400.9|181310.9|181385.2|181295.2|9
1733173040000|2024-12-02 20:57:20|181386.4|181296.4|181419.8|181329.8|181419.9|181329.9|181386.4|181296.4|13
1733173050000|2024-12-02 20:57:30|181418.3|181328.3|181420.7|181330.7|181429.9|181339.9|181418.3|181328.3|9
1733173060000|2024-12-02 20:57:40|181425.5|181335.5|181416|181326|181425.5|181335.5|181413|181323|14
1733173070000|2024-12-02 20:57:50|181412.5|181322.5|181390.9|181300.9|181414.5|181324.5|181385.2|181295.2|13
1733173080000|2024-12-02 20:58:00|181392.3|181302.3|181391.6|181301.6|181392.3|181302.3|181391.6|181301.6|2
1733173100000|2024-12-02 20:58:20|181393.1|181303.1|181389.2|181299.2|181399.7|181309.7|181384.2|181294.2|10
1733173110000|2024-12-02 20:58:30|181388.4|181298.4|181391|181301|181392.9|181302.9|181381|181291|6
1733173120000|2024-12-02 20:58:40|181389.8|181299.8|181376.5|181286.5|181394.8|181304.8|181365.8|181275.8|8
1733173130000|2024-12-02 20:58:50|181378|181288|181341.1|181251.1|181378|181288|181341.1|181251.1|20
1733173140000|2024-12-02 20:59:00|181343.7|181253.7|181337.2|181247.2|181358.1|181268.1|181334.8|181244.8|27
1733173150000|2024-12-02 20:59:10|181333.2|181243.2|181339.2|181249.2|181343.7|181253.7|181333.2|181243.2|17
1733173160000|2024-12-02 20:59:20|181341|181251|181336.4|181246.4|181344.5|181254.5|181336.4|181246.4|19
1733173170000|2024-12-02 20:59:30|181331.7|181241.7|181330.2|181240.2|181335.5|181245.5|181319.1|181229.1|14
1733173180000|2024-12-02 20:59:40|181331.7|181241.7|181347.6|181257.6|181351.4|181261.4|181325.7|181235.7|9
1733173190000|2024-12-02 20:59:50|181350.9|181260.9|181337.4|181247.4|181356.9|181266.9|181337.4|181247.4|12
1733173200000|2024-12-02 21:00:00|181360|181270|181345.8|181215.8|181369.3|181276.3|181345.8|181215.8|10
1733173210000|2024-12-02 21:00:10|181347.2|181217.2|181354.1|181224.1|181375.2|181245.2|181335.4|181205.4|30
1733173220000|2024-12-02 21:00:20|181355.7|181225.7|181361.2|181271.2|181390.2|181271.4|181354.5|181224.5|14
1733173230000|2024-12-02 21:00:30|181357.9|181267.9|181348.7|181258.7|181357.9|181267.9|181348.7|181258.7|4
1733173240000|2024-12-02 21:00:40|181357|181267|181447.3|181317.3|181449.3|181319.3|181353|181263|8
1733173250000|2024-12-02 21:00:50|181444.3|181314.3|181447.1|181317.1|181447.1|181317.1|181444.3|181314.3|2
1733173260000|2024-12-02 21:01:00|181449.6|181319.6|181414.7|181324.7|181458.4|181328.4|181414.7|181309.3|26
1733173270000|2024-12-02 21:01:10|181420.2|181330.2|181412.9|181322.9|181424.2|181334.2|181409.7|181319.7|13
1733173280000|2024-12-02 21:01:20|181417.2|181327.2|181421.4|181331.4|181433.7|181343.7|181413.7|181323.7|10
1733173290000|2024-12-02 21:01:30|181419.9|181329.9|181421.2|181331.2|181422.4|181332.4|181413|181323|9
1733173300000|2024-12-02 21:01:40|181420.6|181330.6|181429.2|181339.2|181432.9|181342.9|181414.3|181324.3|17
1733173310000|2024-12-02 21:01:50|181427.9|181337.9|181435.3|181345.3|181437.3|181347.3|181426.4|181336.4|10
1733173320000|2024-12-02 21:02:00|181433.8|181343.8|181424.4|181334.4|181433.8|181343.8|181424.4|181334.4|7
1733173330000|2024-12-02 21:02:10|181426.6|181336.6|181436|181346|181441.2|181351.2|181422.6|181332.6|12
1733173340000|2024-12-02 21:02:20|181434|181344|181431.7|181341.7|181435|181345|181424.9|181334.9|15
1733173350000|2024-12-02 21:02:30|181436|181346|181432.5|181342.5|181442.7|181352.7|181432.2|181342.2|8
1733173360000|2024-12-02 21:02:40|181425.8|181335.8|181444.6|181354.6|181444.6|181354.6|181422|181332|13
1733173390000|2024-12-02 21:03:10|181464.5|181374.5|181464.5|181374.5|181464.5|181374.5|181464.5|181374.5|1
1733173400000|2024-12-02 21:03:20|181460|181370|181460|181370|181460|181370|181460|181370|1
1733173410000|2024-12-02 21:03:30|181432.5|181342.5|181419.7|181329.7|181432.5|181342.5|181419.7|181329.7|3
1733173420000|2024-12-02 21:03:40|181419.2|181329.2|181418.5|181328.5|181420|181330|181417.7|181327.7|8
1733173430000|2024-12-02 21:03:50|181439.9|181349.9|181430.4|181340.4|181439.9|181349.9|181430.4|181340.4|6
1733173440000|2024-12-02 21:04:00|181433.7|181343.7|181427.4|181337.4|181446.5|181356.5|181427.4|181337.4|9
1733173450000|2024-12-02 21:04:10|181432.4|181342.4|181445.2|181355.2|181447.2|181357.2|181432.4|181342.4|6
1733173460000|2024-12-02 21:04:20|181432.7|181342.7|181434|181344|181445|181355|181429.7|181339.7|13
1733173470000|2024-12-02 21:04:30|181449.5|181359.5|181433.5|181343.5|181450.5|181360.5|181433.5|181343.5|4
1733173480000|2024-12-02 21:04:40|181431|181341|181431|181341|181431|181341|181431|181341|1
1733173490000|2024-12-02 21:04:50|181428|181338|181422.9|181332.9|181428|181338|181417.9|181327.9|11
1733173500000|2024-12-02 21:05:00|181425.4|181335.4|181426.8|181336.8|181426.8|181336.8|181425.4|181335.4|2
1733173510000|2024-12-02 21:05:10|181422.4|181332.4|181413.5|181323.5|181422.4|181332.4|181413.5|181323.5|3
1733173540000|2024-12-02 21:05:40|181411.8|181321.8|181416.5|181326.5|181416.5|181326.5|181411.8|181321.8|4
1733173560000|2024-12-02 21:06:00|181417.7|181327.7|181422.6|181332.6|181433.5|181343.5|181417.7|181327.7|9
1733173570000|2024-12-02 21:06:10|181417.9|181327.9|181409|181319|181417.9|181327.9|181406.4|181316.4|4
1733173580000|2024-12-02 21:06:20|181411.7|181321.7|181408.3|181318.3|181411.7|181321.7|181408.3|181318.3|3
1733173590000|2024-12-02 21:06:30|181410.3|181320.3|181410.3|181320.3|181410.3|181320.3|181410.3|181320.3|1
1733173600000|2024-12-02 21:06:40|181410.5|181320.5|181410.5|181320.5|181410.5|181320.5|181410.5|181320.5|1
1733173610000|2024-12-02 21:06:50|181406.5|181316.5|181409|181319|181409|181319|181397.2|181307.2|6
1733173620000|2024-12-02 21:07:00|181412.5|181322.5|181413.8|181323.8|181415.3|181325.3|181410.7|181320.7|4
1733173630000|2024-12-02 21:07:10|181409.5|181319.5|181409.5|181319.5|181409.5|181319.5|181409.5|181319.5|1
1733173640000|2024-12-02 21:07:20|181410.2|181320.2|181417.6|181327.6|181422.6|181332.6|181410.2|181320.2|13
1733173650000|2024-12-02 21:07:30|181416.2|181326.2|181419.3|181329.3|181427.5|181337.5|181415.5|181325.5|9
1733173660000|2024-12-02 21:07:40|181417.2|181327.2|181417.2|181327.2|181417.2|181327.2|181417.2|181327.2|1
1733173670000|2024-12-02 21:07:50|181415.3|181325.3|181417|181327|181417|181327|181415.3|181325.3|2
1733173680000|2024-12-02 21:08:00|181420.5|181330.5|181420.5|181330.5|181420.5|181330.5|181420.5|181330.5|1
1733173690000|2024-12-02 21:08:10|181412|181322|181412|181322|181412|181322|181412|181322|1
1733173700000|2024-12-02 21:08:20|181411.1|181321.1|181411.1|181321.1|181411.1|181321.1|181411.1|181321.1|1
1733173720000|2024-12-02 21:08:40|181410.1|181320.1|181406.1|181316.1|181410.1|181320.1|181406.1|181316.1|2
1733173730000|2024-12-02 21:08:50|181402|181312|181407.5|181317.5|181407.5|181317.5|181402|181312|2
1733173740000|2024-12-02 21:09:00|181403.3|181313.3|181407.5|181317.5|181407.5|181317.5|181392.8|181302.8|5
1733173750000|2024-12-02 21:09:10|181402.3|181312.3|181403|181313|181404|181314|181402.3|181312.3|3
1733173760000|2024-12-02 21:09:20|181405.8|181315.8|181412|181322|181412|181322|181405.8|181315.8|2
1733173770000|2024-12-02 21:09:30|181407.1|181317.1|181407.1|181317.1|181407.1|181317.1|181407.1|181317.1|1
1733173780000|2024-12-02 21:09:40|181408.1|181318.1|181409.8|181319.8|181409.8|181319.8|181408.1|181318.1|2
1733173790000|2024-12-02 21:09:50|181408.8|181318.8|181412.4|181322.4|181415.2|181325.2|181408.8|181318.8|3
1733173800000|2024-12-02 21:10:00|181411.1|181321.1|181400.9|181310.9|181411.1|181321.1|181396.1|181306.1|11
1733173810000|2024-12-02 21:10:10|181406.8|181316.8|181401.7|181311.7|181406.8|181316.8|181401.5|181311.5|8
1733173820000|2024-12-02 21:10:20|181403.4|181313.4|181404.6|181314.6|181409.1|181319.1|181403.3|181313.3|8
1733173830000|2024-12-02 21:10:30|181409.1|181319.1|181411.6|181321.6|181411.6|181321.6|181402.7|181312.7|9
1733173850000|2024-12-02 21:10:50|181408.7|181318.7|181411.8|181321.8|181411.8|181321.8|181401.6|181311.6|4
1733173860000|2024-12-02 21:11:00|181410.8|181320.8|181409.8|181319.8|181410.8|181320.8|181409.8|181319.8|2
1733173870000|2024-12-02 21:11:10|181406.4|181316.4|181400.9|181310.9|181406.4|181316.4|181400.9|181310.9|2
1733173880000|2024-12-02 21:11:20|181403.4|181313.4|181404|181314|181409|181319|181403.4|181313.4|3
1733173890000|2024-12-02 21:11:30|181405|181315|181401|181311|181405|181315|181401|181311|3
1733173910000|2024-12-02 21:11:50|181402.8|181312.8|181412.8|181322.8|181415.5|181325.5|181402.8|181312.8|4
1733173920000|2024-12-02 21:12:00|181406.1|181316.1|181399.6|181309.6|181406.1|181316.1|181397.8|181307.8|5
1733173950000|2024-12-02 21:12:30|181397.5|181307.5|181404.8|181314.8|181410.1|181320.1|181397.5|181307.5|11
1733173960000|2024-12-02 21:12:40|181404.7|181314.7|181415.3|181325.3|181415.3|181325.3|181404.7|181314.7|4
1733173980000|2024-12-02 21:13:00|181445.6|181355.6|181411.1|181321.1|181445.6|181355.6|181387.1|181297.1|5
1733173990000|2024-12-02 21:13:10|181407.2|181317.2|181407.2|181317.2|181407.2|181317.2|181407.2|181317.2|1
1733174000000|2024-12-02 21:13:20|181411.1|181321.1|181403.4|181313.4|181411.1|181321.1|181403.4|181313.4|2
1733174010000|2024-12-02 21:13:30|181407|181317|181354.2|181264.2|181413|181323|181354.2|181264.2|5
1733174020000|2024-12-02 21:13:40|181355.1|181265.1|181368|181278|181368|181278|181355.1|181265.1|4
1733174030000|2024-12-02 21:13:50|181370.8|181280.8|181378.2|181288.2|181378.2|181288.2|181369.8|181279.8|4
1733174040000|2024-12-02 21:14:00|181374.7|181284.7|181374.6|181284.6|181374.7|181284.7|181366.4|181276.4|6
1733174050000|2024-12-02 21:14:10|181376.6|181286.6|181376.6|181286.6|181376.6|181286.6|181376.6|181286.6|1
1733174060000|2024-12-02 21:14:20|181382|181292|181382|181292|181382|181292|181382|181292|1
1733174070000|2024-12-02 21:14:30|181386.7|181296.7|181383|181293|181387.8|181297.8|181383|181293|3
1733174080000|2024-12-02 21:14:40|181378.5|181288.5|181371.6|181281.6|181378.5|181288.5|181371.6|181281.6|2
1733174100000|2024-12-02 21:15:00|181378.6|181288.6|181382|181292|181385.1|181295.1|181378.6|181288.6|4
1733174110000|2024-12-02 21:15:10|181383|181293|181397.9|181307.9|181397.9|181307.9|181383|181293|5
1733174120000|2024-12-02 21:15:20|181396.1|181306.1|181395.2|181305.2|181396.1|181306.1|181395.2|181305.2|2
1733174130000|2024-12-02 21:15:30|181395.7|181305.7|181391.4|181301.4|181395.7|181305.7|181391.4|181301.4|3
1733174140000|2024-12-02 21:15:40|181389.5|181299.5|181389.5|181299.5|181389.5|181299.5|181389.5|181299.5|1
1733174150000|2024-12-02 21:15:50|181386|181296|181383.9|181293.9|181386|181296|181379.4|181289.4|4
1733174160000|2024-12-02 21:16:00|181382.2|181292.2|181387.9|181297.9|181388.2|181298.2|181380.7|181290.7|5
1733174180000|2024-12-02 21:16:20|181392.6|181302.6|181392.6|181302.6|181392.6|181302.6|181392.6|181302.6|1
1733174190000|2024-12-02 21:16:30|181391.6|181301.6|181391.6|181301.6|181391.6|181301.6|181391.6|181301.6|1
1733174200000|2024-12-02 21:16:40|181389.9|181299.9|181389.9|181299.9|181389.9|181299.9|181389.9|181299.9|1
1733174210000|2024-12-02 21:16:50|181386.5|181296.5|181402|181312|181407.5|181317.5|181386.5|181296.5|4
1733174220000|2024-12-02 21:17:00|181396|181306|181396.1|181306.1|181396.1|181306.1|181396|181306|2
1733174240000|2024-12-02 21:17:20|181393.1|181303.1|181383.9|181293.9|181393.1|181303.1|181383.9|181293.9|2
1733174250000|2024-12-02 21:17:30|181388.2|181298.2|181388.2|181298.2|181388.2|181298.2|181388.2|181298.2|1
1733174260000|2024-12-02 21:17:40|181384.2|181294.2|181384.2|181294.2|181384.2|181294.2|181384.2|181294.2|1
1733174280000|2024-12-02 21:18:00|181384.5|181294.5|181395.5|181305.5|181395.5|181305.5|181384.5|181294.5|3
1733174290000|2024-12-02 21:18:10|181396.2|181306.2|181397.2|181307.2|181397.2|181307.2|181396.2|181306.2|2
1733174300000|2024-12-02 21:18:20|181400.2|181310.2|181400.2|181310.2|181400.2|181310.2|181400.2|181310.2|1
1733174310000|2024-12-02 21:18:30|181399.2|181309.2|181396.2|181306.2|181399.2|181309.2|181396.2|181306.2|2
1733174320000|2024-12-02 21:18:40|181397.4|181307.4|181398|181308|181398|181308|181397.4|181307.4|2
1733174340000|2024-12-02 21:19:00|181394.2|181304.2|181394.2|181304.2|181394.2|181304.2|181394.2|181304.2|1
1733174390000|2024-12-02 21:19:50|181398|181308|181398|181308|181398|181308|181398|181308|1
1733174400000|2024-12-02 21:20:00|181399.1|181309.1|181417.1|181327.1|181417.1|181327.1|181399.1|181309.1|2
1733174410000|2024-12-02 21:20:10|181411.9|181321.9|181411.9|181321.9|181411.9|181321.9|181411.9|181321.9|1
1733174440000|2024-12-02 21:20:40|181414.5|181324.5|181402.9|181312.9|181414.5|181324.5|181402.9|181312.9|3
1733174460000|2024-12-02 21:21:00|181399.5|181309.5|181396.2|181306.2|181399.5|181309.5|181396.2|181306.2|2
1733174470000|2024-12-02 21:21:10|181394.5|181304.5|181394.5|181304.5|181394.5|181304.5|181394.5|181304.5|1
1733174490000|2024-12-02 21:21:30|181392.5|181302.5|181392.5|181302.5|181392.5|181302.5|181392.5|181302.5|1
1733174500000|2024-12-02 21:21:40|181391.2|181301.2|181391.2|181301.2|181391.2|181301.2|181391.2|181301.2|1
1733174510000|2024-12-02 21:21:50|181393.4|181303.4|181393.4|181303.4|181393.4|181303.4|181393.4|181303.4|1
1733174530000|2024-12-02 21:22:10|181397|181307|181397|181307|181397|181307|181397|181307|1
1733174540000|2024-12-02 21:22:20|181395|181305|181395|181305|181395|181305|181395|181305|1
1733174550000|2024-12-02 21:22:30|181393|181303|181393|181303|181393|181303|181393|181303|1
1733174560000|2024-12-02 21:22:40|181396.3|181306.3|181396.3|181306.3|181396.3|181306.3|181396.3|181306.3|1
1733174570000|2024-12-02 21:22:50|181402|181312|181402|181312|181402|181312|181402|181312|1
1733174580000|2024-12-02 21:23:00|181398.3|181308.3|181381.2|181291.2|181398.3|181308.3|181381.2|181291.2|3
1733174590000|2024-12-02 21:23:10|181380.2|181290.2|181380.2|181290.2|181380.2|181290.2|181380.2|181290.2|1
1733174610000|2024-12-02 21:23:30|181381|181291|181381|181291|181381|181291|181381|181291|1
1733174630000|2024-12-02 21:23:50|181380.5|181290.5|181380.5|181290.5|181380.5|181290.5|181380.5|181290.5|1
1733174640000|2024-12-02 21:24:00|181383.8|181293.8|181385|181295|181385|181295|181383.8|181293.8|2
1733174660000|2024-12-02 21:24:20|181390.2|181300.2|181390.2|181300.2|181390.2|181300.2|181390.2|181300.2|1
1733174680000|2024-12-02 21:24:40|181387.2|181297.2|181386.2|181296.2|181387.2|181297.2|181386.2|181296.2|2
1733174690000|2024-12-02 21:24:50|181382|181292|181382|181292|181382|181292|181382|181292|1
1733174710000|2024-12-02 21:25:10|181394.5|181304.5|181393.3|181303.3|181394.5|181304.5|181393.3|181303.3|3
1733174720000|2024-12-02 21:25:20|181392|181302|181386.7|181296.7|181392|181302|181386.7|181296.7|4
1733174730000|2024-12-02 21:25:30|181385.7|181295.7|181381.2|181291.2|181385.7|181295.7|181381.2|181291.2|2
1733174760000|2024-12-02 21:26:00|181377.5|181287.5|181377.5|181287.5|181377.5|181287.5|181377.5|181287.5|1
1733174770000|2024-12-02 21:26:10|181386|181296|181386|181296|181386|181296|181386|181296|1
1733174780000|2024-12-02 21:26:20|181384.8|181294.8|181394.3|181304.3|181394.3|181304.3|181384.8|181294.8|3
1733174790000|2024-12-02 21:26:30|181395.3|181305.3|181395.3|181305.3|181395.3|181305.3|181395.3|181305.3|1
1733174810000|2024-12-02 21:26:50|181396.5|181306.5|181396.5|181306.5|181396.5|181306.5|181396.5|181306.5|1
1733174840000|2024-12-02 21:27:20|181393.7|181303.7|181393.7|181303.7|181393.7|181303.7|181393.7|181303.7|1
1733174850000|2024-12-02 21:27:30|181390.7|181300.7|181381.1|181291.1|181390.7|181300.7|181381.1|181291.1|3
1733174860000|2024-12-02 21:27:40|181382.1|181292.1|181390.6|181300.6|181390.6|181300.6|181382.1|181292.1|3
1733174880000|2024-12-02 21:28:00|181391.9|181301.9|181391.9|181301.9|181391.9|181301.9|181391.9|181301.9|1
1733174890000|2024-12-02 21:28:10|181394|181304|181394|181304|181394|181304|181394|181304|1
1733174910000|2024-12-02 21:28:30|181392.3|181302.3|181392.3|181302.3|181392.3|181302.3|181392.3|181302.3|1
1733174940000|2024-12-02 21:29:00|181394|181304|181394|181304|181394|181304|181394|181304|1
1733174970000|2024-12-02 21:29:30|181391.1|181301.1|181391.1|181301.1|181391.1|181301.1|181391.1|181301.1|1
1733174990000|2024-12-02 21:29:50|181389.1|181259.1|181386.1|181296.1|181389.1|181296.1|181386.1|181258.1|3
1733175000000|2024-12-02 21:30:00|181384|181294|181384|181294|181384|181294|181384|181294|1
1733175020000|2024-12-02 21:30:20|181381.6|181291.6|181381.6|181291.6|181381.6|181291.6|181381.6|181291.6|1
1733175040000|2024-12-02 21:30:40|181386.3|181296.3|181348.7|181258.7|181386.3|181296.3|181337.7|181247.7|8
1733175050000|2024-12-02 21:30:50|181351.2|181261.2|181361.2|181271.2|181361.2|181271.2|181351.2|181261.2|4
1733175060000|2024-12-02 21:31:00|181365.9|181275.9|181359.9|181269.9|181365.9|181275.9|181359.9|181269.9|2
1733175080000|2024-12-02 21:31:20|181365.5|181275.5|181365.5|181275.5|181365.5|181275.5|181365.5|181275.5|1
1733175110000|2024-12-02 21:31:50|181359.5|181269.5|181359.5|181269.5|181359.5|181269.5|181359.5|181269.5|1
1733175120000|2024-12-02 21:32:00|181367|181277|181379.4|181289.4|181379.4|181289.4|181367|181277|3
1733175130000|2024-12-02 21:32:10|181384.6|181294.6|181390.1|181300.1|181390.1|181300.1|181384.6|181294.6|2
1733175160000|2024-12-02 21:32:40|181388.5|181298.5|181388.5|181298.5|181388.5|181298.5|181388.5|181298.5|1
1733175170000|2024-12-02 21:32:50|181397.5|181307.5|181408.1|181318.1|181410.3|181320.3|181397.5|181307.5|3
1733175200000|2024-12-02 21:33:20|181402.6|181312.6|181402.6|181312.6|181402.6|181312.6|181402.6|181312.6|1
1733175210000|2024-12-02 21:33:30|181394.8|181304.8|181382.2|181292.2|181394.8|181304.8|181382.2|181292.2|3
1733175240000|2024-12-02 21:34:00|181403.6|181313.6|181397.7|181307.7|181403.6|181313.6|181397.7|181307.7|3
1733175260000|2024-12-02 21:34:20|181394|181304|181394|181304|181394|181304|181394|181304|1
1733175270000|2024-12-02 21:34:30|181395|181305|181395|181305|181395|181305|181395|181305|1
1733175300000|2024-12-02 21:35:00|181394.1|181304.1|181394.1|181304.1|181394.1|181304.1|181394.1|181304.1|1
1733175310000|2024-12-02 21:35:10|181395.4|181305.4|181380.8|181290.8|181395.4|181305.4|181380.8|181290.8|3
1733175320000|2024-12-02 21:35:20|181375.4|181285.4|181378|181288|181379.8|181289.8|181371|181281|7
1733175350000|2024-12-02 21:35:50|181377|181287|181377|181287|181377|181287|181377|181287|1
1733175370000|2024-12-02 21:36:10|181377.9|181287.9|181374.4|181284.4|181377.9|181287.9|181370|181280|3
1733175390000|2024-12-02 21:36:30|181368.9|181278.9|181373.3|181283.3|181373.3|181283.3|181368.9|181278.9|2
1733175440000|2024-12-02 21:37:20|181373.5|181283.5|181381.5|181291.5|181381.5|181291.5|181373.5|181283.5|2
1733175450000|2024-12-02 21:37:30|181384.9|181294.9|181389.2|181259.2|181409.7|181294.9|181384.9|181256.4|4
1733175460000|2024-12-02 21:37:40|181391.7|181261.7|181391.7|181261.7|181391.7|181261.7|181391.7|181261.7|1
1733175480000|2024-12-02 21:38:00|181370.5|181280.5|181377.5|181287.5|181377.5|181287.5|181370.5|181280.5|2
1733175500000|2024-12-02 21:38:20|181378.9|181288.9|181378.9|181288.9|181378.9|181288.9|181378.9|181288.9|1
1733175510000|2024-12-02 21:38:30|181380.1|181290.1|181380.1|181290.1|181380.1|181290.1|181380.1|181290.1|1
1733175530000|2024-12-02 21:38:50|181384.2|181254.2|181365.9|181235.9|181384.2|181254.2|181364.6|181234.6|3
1733175540000|2024-12-02 21:39:00|181362.9|181232.9|181348.7|181218.7|181362.9|181232.9|181348.7|181218.7|3
1733175550000|2024-12-02 21:39:10|181363.4|181233.4|181368.7|181238.7|181368.7|181238.7|181363.4|181233.4|2
1733175570000|2024-12-02 21:39:30|181373.6|181243.6|181373.6|181243.6|181373.6|181243.6|181373.6|181243.6|1
1733175590000|2024-12-02 21:39:50|181377.3|181247.3|181361.1|181271.1|181377.3|181271.1|181361.1|181247.3|2
1733175600000|2024-12-02 21:40:00|181365.7|181275.7|181371.4|181281.4|181371.4|181281.4|181365.7|181275.7|3
1733175610000|2024-12-02 21:40:10|181369.9|181279.9|181369.9|181279.9|181369.9|181279.9|181369.9|181279.9|1
1733175630000|2024-12-02 21:40:30|181368|181278|181378.3|181288.3|181378.3|181288.3|181368|181278|3
1733175640000|2024-12-02 21:40:40|181377|181287|181377|181287|181377|181287|181377|181287|1
1733175660000|2024-12-02 21:41:00|181382|181292|181382|181292|181382|181292|181382|181292|1
1733175670000|2024-12-02 21:41:10|181380|181290|181380|181290|181380|181290|181380|181290|1
1733175690000|2024-12-02 21:41:30|181383.2|181293.2|181383.2|181293.2|181383.2|181293.2|181383.2|181293.2|1
1733175710000|2024-12-02 21:41:50|181384.9|181294.9|181386.2|181296.2|181386.2|181296.2|181384.9|181294.9|2
1733175720000|2024-12-02 21:42:00|181386|181296|181386|181296|181386|181296|181386|181296|1
1733175740000|2024-12-02 21:42:20|181387.5|181297.5|181387.5|181297.5|181387.5|181297.5|181387.5|181297.5|1
1733175780000|2024-12-02 21:43:00|181386|181296|181386|181296|181386|181296|181386|181296|1
1733175800000|2024-12-02 21:43:20|181388|181298|181404.4|181314.4|181406.6|181316.6|181388|181298|5
1733175840000|2024-12-02 21:44:00|181408.5|181318.5|181408.5|181318.5|181408.5|181318.5|181408.5|181318.5|1
1733175860000|2024-12-02 21:44:20|181400.6|181310.6|181400.6|181310.6|181400.6|181310.6|181400.6|181310.6|1
1733175900000|2024-12-02 21:45:00|181408.5|181318.5|181413.9|181283.9|181413.9|181318.5|181408.5|181283.9|2
1733175920000|2024-12-02 21:45:20|181417|181287|181414.8|181284.8|181417|181287|181414.8|181284.8|2
1733175950000|2024-12-02 21:45:50|181416.5|181286.5|181385.5|181295.5|181416.5|181298.5|181385.5|181286.5|3
1733175970000|2024-12-02 21:46:10|181406.3|181276.3|181406.3|181276.3|181406.3|181276.3|181406.3|181276.3|1
1733176000000|2024-12-02 21:46:40|181387.5|181257.5|181393.9|181263.9|181393.9|181263.9|181359.4|181229.4|6
1733176010000|2024-12-02 21:46:50|181383.6|181253.6|181391.3|181261.3|181393.5|181263.5|181383.6|181253.6|17
1733176020000|2024-12-02 21:47:00|181386.3|181256.3|181387|181257|181392.5|181262.5|181380.7|181250.7|10
1733176030000|2024-12-02 21:47:10|181391.5|181261.5|181393|181263|181393|181263|181385.1|181255.1|15
1733176040000|2024-12-02 21:47:20|181388.2|181258.2|181388.2|181258.2|181388.2|181258.2|181388.2|181258.2|1
1733176050000|2024-12-02 21:47:30|181393.6|181263.6|181397.6|181267.6|181399.1|181269.1|181388.2|181258.2|22
1733176060000|2024-12-02 21:47:40|181395.4|181265.4|181396.3|181266.3|181398.2|181268.2|181391.8|181261.8|18
1733176070000|2024-12-02 21:47:50|181399.1|181269.1|181397|181267|181399.4|181269.4|181392|181262|14
1733176080000|2024-12-02 21:48:00|181389.5|181259.5|181389.5|181259.5|181389.5|181259.5|181389.5|181259.5|1
1733176090000|2024-12-02 21:48:10|181397|181267|181397|181267|181397|181267|181397|181267|1
1733176100000|2024-12-02 21:48:20|181389.5|181259.5|181389.5|181259.5|181389.5|181259.5|181389.5|181259.5|1
1733176110000|2024-12-02 21:48:30|181361|181271|181383.9|181253.9|181395|181271|181361|181252.8|6
1733176140000|2024-12-02 21:49:00|181324.8|181194.8|181324.8|181194.8|181324.8|181194.8|181324.8|181194.8|1
1733176150000|2024-12-02 21:49:10|181308.1|181178.1|181340.4|181210.4|181365.5|181235.5|181308.1|181178.1|14
1733176160000|2024-12-02 21:49:20|181342.4|181212.4|181328.6|181198.6|181342.4|181212.4|181325.8|181195.8|3
1733176170000|2024-12-02 21:49:30|181355.1|181225.1|181354.1|181224.1|181363.4|181233.4|181337|181207|5
1733176180000|2024-12-02 21:49:40|181358.6|181228.6|181317.8|181187.8|181358.6|181228.6|181317.8|181187.8|2
1733176190000|2024-12-02 21:49:50|181336|181206|181313.8|181183.8|181336|181206|181306.8|181176.8|6
1733176200000|2024-12-02 21:50:00|181410.1|181167.9|181410.1|181167.9|181410.1|181167.9|181410.1|181167.9|1
1733176230000|2024-12-02 21:50:30|181402|181179|181402|181179|181402|181179|181402|181179|1
1733176250000|2024-12-02 21:50:50|181426.3|181165|181426.3|181165|181426.3|181165|181426.3|181165|1
1733176280000|2024-12-02 21:51:20|181414.2|181172|181402|181179|181414.2|181179|181402|181172|2
1733176310000|2024-12-02 21:51:50|181414.2|181172|181414.2|181172|181414.2|181172|181414.2|181172|1
1733176340000|2024-12-02 21:52:20|181402|181179|181402|181179|181402|181179|181402|181179|1
1733176360000|2024-12-02 21:52:40|181414.2|181172|181414.2|181172|181414.2|181172|181414.2|181172|1
1733176370000|2024-12-02 21:52:50|181426.3|181165|181426.3|181165|181426.3|181165|181426.3|181165|1
1733176380000|2024-12-02 21:53:00|181414.2|181172|181414.2|181172|181414.2|181172|181414.2|181172|1
1733176400000|2024-12-02 21:53:20|181402|181179|181402|181179|181402|181179|181402|181179|1
1733176420000|2024-12-02 21:53:40|181414.5|181172.4|181414.5|181172.4|181414.5|181172.4|181414.5|181172.4|1
1733176430000|2024-12-02 21:53:50|181427|181165.7|181427|181165.7|181427|181165.7|181427|181165.7|1
1733176440000|2024-12-02 21:54:00|181414.5|181172.4|181414.5|181172.4|181414.5|181172.4|181414.5|181172.4|1
1733176450000|2024-12-02 21:54:10|181402|181179|181402|181179|181402|181179|181402|181179|1
1733176470000|2024-12-02 21:54:30|181414.9|181172.7|181414.9|181172.7|181414.9|181172.7|181414.9|181172.7|1
1733176500000|2024-12-02 21:55:00|181402|181179|181402|181179|181402|181179|181402|181179|1
1733176530000|2024-12-02 21:55:30|181415|181172.8|181415|181172.8|181415|181172.8|181415|181172.8|1
1733176580000|2024-12-02 21:56:20|181402|181179|181415.1|181172.8|181415.1|181179|181402|181172.8|2
1733176620000|2024-12-02 21:57:00|181468.8|181126.8|181471|181129|181471|181129|181468.8|181126.8|2
1733176640000|2024-12-02 21:57:20|181463|181124.3|181463|181124.3|181463|181124.3|181463|181124.3|1
1733176660000|2024-12-02 21:57:40|181402|181179|181402|181179|181402|181179|181402|181179|1
1733176680000|2024-12-02 21:58:00|181471|181129|181471|181129|181471|181129|181471|181129|1
1733176700000|2024-12-02 21:58:20|181463|181124.3|181463|181124.3|181463|181124.3|181463|181124.3|1
1733176730000|2024-12-02 21:58:50|181471|181129|181471|181129|181471|181129|181471|181129|1
1733176740000|2024-12-02 21:59:00|181463|181124.3|181463|181124.3|181463|181124.3|181463|181124.3|1
1733176770000|2024-12-02 21:59:30|181466.2|181124.2|181466.2|181124.2|181466.2|181124.2|181466.2|181124.2|1
1733176790000|2024-12-02 21:59:50|181461.8|181119.8|181461.9|181119.9|181475.2|181133.2|181446.3|181104.3|8
1733176900000|2024-12-02 22:01:40|181449|181133|181449|181133|181449|181133|181449|181133|1
1733176920000|2024-12-02 22:02:00|181485.3|181143.3|181485.3|181143.3|181485.3|181143.3|181485.3|181143.3|1
1733176930000|2024-12-02 22:02:10|181449|181133|181449|181133|181449|181133|181449|181133|1
1733176980000|2024-12-02 22:03:00|181606.8|181264.8|181606.8|181264.8|181606.8|181264.8|181606.8|181264.8|1
1733177060000|2024-12-02 22:04:20|181751.5|181409.5|181751.5|181409.5|181751.5|181409.5|181751.5|181409.5|1
1733180400000|2024-12-02 23:00:00|181421|181079|181485.8|181143.8|181485.8|181143.8|181421|181079|3
1733180410000|2024-12-02 23:00:10|181463.4|181121.4|181462.9|181120.9|181464|181122|181461.5|181119.5|10
1733180420000|2024-12-02 23:00:20|181462.5|181120.5|181437.3|181095.3|181462.5|181120.5|181437.1|181095.1|7
1733180430000|2024-12-02 23:00:30|181437.1|181095.1|181375.5|181033.5|181437.1|181095.1|181375.5|181033.5|4
1733180440000|2024-12-02 23:00:40|181374.5|181032.5|181392.5|181050.5|181392.5|181050.5|181374.5|181032.5|6
1733180450000|2024-12-02 23:00:50|181393|181051|181393|181051|181393|181051|181393|181051|1
1733180460000|2024-12-02 23:01:00|181479.1|181137.1|181479.1|181137.1|181479.1|181137.1|181479.1|181137.1|1
1733180470000|2024-12-02 23:01:10|181518.6|181176.6|181518.6|181176.6|181518.6|181176.6|181518.6|181176.6|1
1733180740000|2024-12-02 23:05:40|181608.5|181266.5|181429.8|181087.8|181608.5|181266.5|181429.8|181087.8|2
1733180860000|2024-12-02 23:07:40|181587.1|181245.1|181587.1|181245.1|181587.1|181245.1|181587.1|181245.1|1
1733180890000|2024-12-02 23:08:10|181608.5|181266.5|181608.5|181266.5|181608.5|181266.5|181608.5|181266.5|1
1733180910000|2024-12-02 23:08:30|181592.1|181250.1|181608.5|181266.5|181608.5|181266.5|181592.1|181250.1|2
1733180970000|2024-12-02 23:09:30|181567.1|181225.1|181542.1|181200.1|181567.1|181225.1|181542.1|181200.1|3
1733180990000|2024-12-02 23:09:50|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733181020000|2024-12-02 23:10:20|181536.3|181194.3|181536.3|181194.3|181536.3|181194.3|181536.3|181194.3|1
1733181050000|2024-12-02 23:10:50|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733181350000|2024-12-02 23:15:50|181570.5|181228.5|181570.9|181228.9|181570.9|181228.9|181570.5|181228.5|2
1733181400000|2024-12-02 23:16:40|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733181450000|2024-12-02 23:17:30|181570.5|181228.5|181570.5|181228.5|181570.5|181228.5|181570.5|181228.5|1
1733181510000|2024-12-02 23:18:30|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733181560000|2024-12-02 23:19:20|181570.5|181228.5|181570.5|181228.5|181570.5|181228.5|181570.5|181228.5|1
1733181620000|2024-12-02 23:20:20|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733181750000|2024-12-02 23:22:30|181543.8|181201.8|181558.5|181216.5|181558.5|181216.5|181543.8|181201.8|2
1733181780000|2024-12-02 23:23:00|181570.5|181228.5|181570.5|181228.5|181570.5|181228.5|181570.5|181228.5|1
1733181840000|2024-12-02 23:24:00|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733181970000|2024-12-02 23:26:10|181575.2|181233.2|181583.5|181241.5|181583.5|181241.5|181575.2|181233.2|2
1733181980000|2024-12-02 23:26:20|181591.9|181249.9|181599.8|181257.8|181618.9|181276.9|181591.9|181249.9|3
1733181990000|2024-12-02 23:26:30|181618.9|181276.9|181508.5|181166.5|181635.5|181293.5|181468.4|181126.4|5
1733182000000|2024-12-02 23:26:40|181521|181179|181791|181449|181791|181449|181503|181161|8
1733182010000|2024-12-02 23:26:50|181791.2|181449.2|181808.5|181466.5|181808.5|181466.5|181791|181449|6
1733182020000|2024-12-02 23:27:00|181708.5|181366.5|181708.5|181366.5|181708.5|181366.5|181708.5|181366.5|1
1733182030000|2024-12-02 23:27:10|181730.7|181388.7|181726.7|181384.7|181730.7|181388.7|181726.7|181384.7|7
1733182040000|2024-12-02 23:27:20|181726.2|181384.2|181724.2|181382.2|181726.2|181384.2|181724.2|181382.2|4
1733182050000|2024-12-02 23:27:30|181723.5|181381.5|181708.5|181366.5|181723.5|181381.5|181708.5|181366.5|4
1733182060000|2024-12-02 23:27:40|181694.6|181352.6|181708.5|181366.5|181708.5|181366.5|181666.8|181324.8|3
1733182080000|2024-12-02 23:28:00|181694.6|181352.6|181558.5|181216.5|181708.5|181366.5|181558.5|181216.5|3
1733182090000|2024-12-02 23:28:10|181599.9|181257.9|181599.9|181257.9|181599.9|181257.9|181599.9|181257.9|1
1733182100000|2024-12-02 23:28:20|181558.5|181216.5|181558.5|181216.5|181599.9|181257.9|181558.5|181216.5|3
1733182120000|2024-12-02 23:28:40|181563.5|181221.5|181498.5|181156.5|181567.5|181225.5|181498.5|181156.5|11
1733182130000|2024-12-02 23:28:50|181498|181156|181699.5|181357.5|181703.7|181361.7|181493.9|181151.9|8
1733182140000|2024-12-02 23:29:00|181699.2|181357.2|181703.5|181361.5|181703.5|181361.5|181699.2|181357.2|6
1733182150000|2024-12-02 23:29:10|181706|181364|181694.2|181352.2|181708.5|181366.5|181694.2|181352.2|3
1733182160000|2024-12-02 23:29:20|181606|181264|181605.5|181263.5|181606|181264|181604.5|181262.5|3
1733182170000|2024-12-02 23:29:30|181605|181263|181604.5|181262.5|181605.5|181263.5|181604|181262|7
1733182180000|2024-12-02 23:29:40|181605|181263|181676.9|181334.9|181676.9|181334.9|181600|181258|7
1733182190000|2024-12-02 23:29:50|181694.3|181352.3|181694.3|181352.3|181694.3|181352.3|181694.3|181352.3|1
1733182220000|2024-12-02 23:30:20|181708.5|181366.5|181708.5|181366.5|181708.5|181366.5|181708.5|181366.5|1
1733182240000|2024-12-02 23:30:40|181680.9|181338.9|181680.9|181338.9|181680.9|181338.9|181680.9|181338.9|1
1733182290000|2024-12-02 23:31:30|181682.1|181340.1|181682.1|181340.1|181682.1|181340.1|181682.1|181340.1|1
1733182350000|2024-12-02 23:32:30|181683.9|181341.9|181683.9|181341.9|181683.9|181341.9|181683.9|181341.9|1
1733182400000|2024-12-02 23:33:20|181682.9|181340.9|181682.9|181340.9|181682.9|181340.9|181682.9|181340.9|1
1733182460000|2024-12-02 23:34:20|181683.9|181341.9|181683.9|181341.9|181683.9|181341.9|181683.9|181341.9|1
1733182470000|2024-12-02 23:34:30|181710.8|181368.8|181710.8|181368.8|181710.8|181368.8|181710.8|181368.8|1
1733182480000|2024-12-02 23:34:40|181635|181293|181635|181293|181635|181293|181635|181293|1
1733182510000|2024-12-02 23:35:10|181704.8|181362.8|181704.8|181362.8|181704.8|181362.8|181704.8|181362.8|1
1733182520000|2024-12-02 23:35:20|181635|181293|181635|181293|181635|181293|181635|181293|1
1733182570000|2024-12-02 23:36:10|181687|181345|181687.3|181345.3|181687.3|181345.3|181687|181345|2
1733182580000|2024-12-02 23:36:20|181687|181345|181687|181345|181687|181345|181687|181345|1
1733182620000|2024-12-02 23:37:00|181702.5|181360.5|181702.5|181360.5|181702.5|181360.5|181702.5|181360.5|1
1733182630000|2024-12-02 23:37:10|181687|181345|181687|181345|181687|181345|181687|181345|1
1733182780000|2024-12-02 23:39:40|181665|181323|181665|181323|181665|181323|181665|181323|1
1733182840000|2024-12-02 23:40:40|181708.5|181366.5|181708.5|181366.5|181708.5|181366.5|181708.5|181366.5|1
1733182850000|2024-12-02 23:40:50|181665|181323|181665|181323|181665|181323|181665|181323|1
1733182900000|2024-12-02 23:41:40|181684.9|181342.9|181684.9|181342.9|181684.9|181342.9|181684.9|181342.9|1
1733182910000|2024-12-02 23:41:50|181700.7|181358.7|181700.7|181358.7|181700.7|181358.7|181700.7|181358.7|1
1733182920000|2024-12-02 23:42:00|181679.5|181337.5|181679.5|181337.5|181679.5|181337.5|181679.5|181337.5|1
1733182930000|2024-12-02 23:42:10|181665|181323|181665|181323|181665|181323|181665|181323|1
1733182950000|2024-12-02 23:42:30|181702.8|181360.8|181702.8|181360.8|181702.8|181360.8|181702.8|181360.8|1
1733182960000|2024-12-02 23:42:40|181665|181323|181665|181323|181665|181323|181665|181323|1
1733183010000|2024-12-02 23:43:30|181684.3|181342.3|181684.3|181342.3|181684.3|181342.3|181684.3|181342.3|1
1733183020000|2024-12-02 23:43:40|181665|181323|181665|181323|181665|181323|181665|181323|1
1733183120000|2024-12-02 23:45:20|181701.1|181359.1|181701.1|181359.1|181701.1|181359.1|181701.1|181359.1|1
1733183130000|2024-12-02 23:45:30|181665|181323|181665|181323|181665|181323|181665|181323|1
1733183170000|2024-12-02 23:46:10|181683.7|181341.7|181683.7|181341.7|181683.7|181341.7|181683.7|181341.7|1
1733183180000|2024-12-02 23:46:20|181665|181323|181665|181323|181665|181323|181665|181323|1
1733183390000|2024-12-02 23:49:50|181708.5|181366.5|181558.3|181216.3|181708.5|181366.5|181556.5|181214.5|4
1733183400000|2024-12-02 23:50:00|181712.7|181370.7|181504.4|181162.4|181712.7|181370.7|181504.4|181162.4|10
1733183410000|2024-12-02 23:50:10|181518|181176|181496|181154|181712.7|181370.7|181496|181154|6
1733183420000|2024-12-02 23:50:20|181636|181294|181519.2|181177.2|181712.7|181370.7|181519.2|181177.2|3
1733183450000|2024-12-02 23:50:50|181549|181207|181549|181207|181549|181207|181549|181207|1
1733183470000|2024-12-02 23:51:10|181564.8|181222.8|181564.8|181222.8|181564.8|181222.8|181564.8|181222.8|1
1733183480000|2024-12-02 23:51:20|181549|181207|181498.7|181156.7|181560.6|181218.6|181449.4|181107.4|8
1733183490000|2024-12-02 23:51:30|181712.7|181370.7|181712.7|181370.7|181712.7|181370.7|181712.7|181370.7|1
1733183530000|2024-12-02 23:52:10|181623|181281|181623|181281|181623|181281|181623|181281|1
1733183550000|2024-12-02 23:52:30|181708.5|181366.5|181498.7|181156.7|181708.5|181366.5|181498.7|181156.7|7
1733183560000|2024-12-02 23:52:40|181705.1|181363.1|181498.7|181156.7|181705.1|181363.1|181498.7|181156.7|6
1733183570000|2024-12-02 23:52:50|181712.7|181370.7|181712.7|181370.7|181712.7|181370.7|181712.7|181370.7|1
1733183610000|2024-12-02 23:53:30|181623|181281|181623|181281|181623|181281|181623|181281|1
1733183630000|2024-12-02 23:53:50|181651.5|181309.5|181562.7|181220.7|181662.7|181320.7|181521.7|181179.7|4
1733183640000|2024-12-02 23:54:00|181521.7|181179.7|181555.3|181213.3|181591|181249|181521.7|181179.7|5
1733183650000|2024-12-02 23:54:10|181555.4|181213.4|181555.4|181213.4|181555.4|181213.4|181555.3|181213.3|7
1733183660000|2024-12-02 23:54:20|181555.3|181213.3|181560.6|181218.6|181560.6|181218.6|181555.3|181213.3|3
1733183670000|2024-12-02 23:54:30|181549|181207|181549|181207|181549|181207|181549|181207|1
1733183690000|2024-12-02 23:54:50|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|181558.5|181216.5|1
1733183700000|2024-12-02 23:55:00|181551|181209|181551|181209|181551|181209|181551|181209|1
1733183710000|2024-12-02 23:55:10|181550.5|181208.5|181553.8|181211.8|181553.8|181211.8|181550|181208|3
1733183730000|2024-12-02 23:55:30|181549|181207|181549|181207|181549|181207|181549|181207|1
1733184010000|2024-12-03 00:00:10|181564.8|181222.8|181544|181202|181564.8|181222.8|181544|181202|3
1733184020000|2024-12-03 00:00:20|181537.7|181195.7|181537.7|181195.7|181537.7|181195.7|181537.7|181195.7|1
1733184040000|2024-12-03 00:00:40|181533.7|181191.7|181533.7|181191.7|181533.7|181191.7|181533.7|181191.7|1
1733184050000|2024-12-03 00:00:50|181534|181192|181546|181204|181546|181204|181534|181192|2
1733184070000|2024-12-03 00:01:10|181541.9|181199.9|181541.9|181199.9|181541.9|181199.9|181541.9|181199.9|1
1733184090000|2024-12-03 00:01:30|181543.2|181201.2|181548.1|181206.1|181548.1|181206.1|181543.2|181201.2|2
1733184100000|2024-12-03 00:01:40|181543.2|181201.2|181543.2|181201.2|181543.2|181201.2|181543.2|181201.2|1
1733184110000|2024-12-03 00:01:50|181550.1|181208.1|181550.1|181208.1|181550.1|181208.1|181550.1|181208.1|1
1733184120000|2024-12-03 00:02:00|181534|181192|181534|181192|181534|181192|181534|181192|1
1733184130000|2024-12-03 00:02:10|181546|181204|181546|181204|181546|181204|181546|181204|1
1733184140000|2024-12-03 00:02:20|181543.2|181201.2|181543.2|181201.2|181543.2|181201.2|181543.2|181201.2|1
1733184160000|2024-12-03 00:02:40|181548|181206|181541.8|181199.8|181548|181206|181541.8|181199.8|2
1733184170000|2024-12-03 00:02:50|181530.7|181188.7|181530.7|181188.7|181530.7|181188.7|181530.7|181188.7|1
1733184180000|2024-12-03 00:03:00|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|1
1733184200000|2024-12-03 00:03:20|181539.6|181197.6|181539.6|181197.6|181539.6|181197.6|181539.6|181197.6|1
1733184210000|2024-12-03 00:03:30|181545.5|181203.5|181545.5|181203.5|181545.5|181203.5|181545.5|181203.5|1
1733184240000|2024-12-03 00:04:00|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|1
1733184250000|2024-12-03 00:04:10|181537.5|181195.5|181537.5|181195.5|181537.5|181195.5|181537.5|181195.5|1
1733184260000|2024-12-03 00:04:20|181539.6|181197.6|181539.6|181197.6|181539.6|181197.6|181539.6|181197.6|1
1733184270000|2024-12-03 00:04:30|181545.5|181203.5|181545.5|181203.5|181545.5|181203.5|181545.5|181203.5|1
1733184300000|2024-12-03 00:05:00|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|1
1733184310000|2024-12-03 00:05:10|181537.1|181195.1|181537.1|181195.1|181537.1|181195.1|181537.1|181195.1|1
1733184330000|2024-12-03 00:05:30|181540.7|181198.7|181540.7|181198.7|181540.7|181198.7|181540.7|181198.7|1
1733184340000|2024-12-03 00:05:40|181557.5|181215.5|181557.5|181215.5|181557.5|181215.5|181557|181215|3
1733184350000|2024-12-03 00:05:50|181557|181215|181536|181194|181557.5|181215.5|181536|181194|3
1733184360000|2024-12-03 00:06:00|181533.5|181191.5|181540.9|181198.9|181540.9|181198.9|181533.5|181191.5|2
1733184390000|2024-12-03 00:06:30|181548.3|181206.3|181540.5|181198.5|181548.3|181206.3|181539.5|181197.5|3
1733184400000|2024-12-03 00:06:40|181540|181198|181537.5|181195.5|181540.5|181198.5|181537.5|181195.5|16
1733184410000|2024-12-03 00:06:50|181537|181195|181536|181194|181537|181195|181535.5|181193.5|9
1733184420000|2024-12-03 00:07:00|181533.5|181191.5|181541|181199|181541|181199|181533.5|181191.5|2
1733184450000|2024-12-03 00:07:30|181548.5|181206.5|181536|181194|181548.5|181206.5|181536|181194|10
1733184460000|2024-12-03 00:07:40|181537|181195|181539|181197|181540|181198|181536.5|181194.5|21
1733184470000|2024-12-03 00:07:50|181538.5|181196.5|181548.8|181206.8|181548.8|181206.8|181536|181194|7
1733184510000|2024-12-03 00:08:30|181539|181197|181541.5|181199.5|181541.5|181199.5|181539|181197|10
1733184520000|2024-12-03 00:08:40|181540|181198|181541|181199|181541|181199|181538.5|181196.5|14
1733184530000|2024-12-03 00:08:50|181542|181200|181551.3|181209.3|181551.3|181209.3|181541.5|181199.5|5
1733184540000|2024-12-03 00:09:00|181542.4|181200.4|181539.5|181197.5|181542.4|181200.4|181539.5|181197.5|2
1733184560000|2024-12-03 00:09:20|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|1
1733184570000|2024-12-03 00:09:30|181540|181198|181538.5|181196.5|181540.5|181198.5|181538.5|181196.5|7
1733184580000|2024-12-03 00:09:40|181446.4|181316.4|181446.4|181316.4|181446.4|181316.4|181446.4|181316.4|1
1733184610000|2024-12-03 00:10:10|181540|181198|181538|181196|181540|181198|181538|181196|3
1733184620000|2024-12-03 00:10:20|181539.5|181197.5|181541|181199|181541|181199|181539|181197|10
1733184630000|2024-12-03 00:10:30|181539.5|181197.5|181538|181196|181541|181199|181538|181196|11
1733184640000|2024-12-03 00:10:40|181538.5|181196.5|181446.5|181316.5|181538.5|181316.5|181446.5|181196.5|2
1733184660000|2024-12-03 00:11:00|181494.4|181255.9|181494.4|181255.9|181494.4|181255.9|181494.4|181255.9|1
1733184670000|2024-12-03 00:11:10|181446.5|181316.5|181500|181237|181535|181316.5|181446.5|181204|10
1733184680000|2024-12-03 00:11:20|181499|181236|181500|181238|181502|181239|181499|181236|8
1733184690000|2024-12-03 00:11:30|181499|181239|181446.5|181316.5|181500|181316.5|181446.5|181238|8
1733184720000|2024-12-03 00:12:00|181442.1|181312.1|181495|181246|181495|181313.2|181441.6|181245|19
1733184730000|2024-12-03 00:12:10|181494|181247|181493|181246|181495|181247|181492|181245|9
1733184740000|2024-12-03 00:12:20|181491|181244|181490|181245|181492|181247|181489|181243|15
1733184750000|2024-12-03 00:12:30|181491|181247|181446.5|181316.5|181491|181316.5|181446.5|181246|3
1733184780000|2024-12-03 00:13:00|181442.8|181312.8|181484|181249|181484|181313|181441.1|181248|14
1733184790000|2024-12-03 00:13:10|181483|181250|181482|181251|181486|181254|181481|181249|15
1733184800000|2024-12-03 00:13:20|181483|181252|181440.9|181310.9|181484|181311.6|181440.6|181251|14
1733184810000|2024-12-03 00:13:30|181440.6|181310.6|181445.7|181315.7|181445.7|181315.7|181440.6|181310.6|3
1733184830000|2024-12-03 00:13:50|181479|181252|181478|181253|181479|181253|181478|181252|3
1733184840000|2024-12-03 00:14:00|181479|181252|181478|181255|181480|181257|181478|181252|16
1733184850000|2024-12-03 00:14:10|181480|181258|181478|181257|181481|181258|181478|181256|11
1733184860000|2024-12-03 00:14:20|181480|181258|181445.7|181315.7|181480|181315.7|181445.7|181257|3
1733184890000|2024-12-03 00:14:50|181475|181260|181474|181261|181475|181261|181473|181259|10
1733184900000|2024-12-03 00:15:00|181473|181260|181474|181263|181476|181264|181472|181259|19
1733184910000|2024-12-03 00:15:10|181473|181262|181441.6|181311.6|181475|181312.1|181441.6|181262|6
1733184920000|2024-12-03 00:15:20|181442.1|181312.1|181442.1|181312.1|181442.1|181312.1|181442.1|181312.1|1
1733184930000|2024-12-03 00:15:30|181445.9|181315.9|181445.9|181315.9|181445.9|181315.9|181445.9|181315.9|1
1733184950000|2024-12-03 00:15:50|181474|181266|181474|181266|181474|181266|181474|181266|1
1733184970000|2024-12-03 00:16:10|181442.3|181312.3|181442.5|181312.5|181442.5|181312.5|181442.3|181312.3|2
1733184980000|2024-12-03 00:16:20|181441.5|181311.5|181441|181311|181442.5|181312.5|181440.7|181310.7|7
1733184990000|2024-12-03 00:16:30|181446|181316|181446|181316|181446|181316|181446|181316|1
1733185000000|2024-12-03 00:16:40|181468|181263|181467|181262|181468|181263|181467|181262|2
1733185020000|2024-12-03 00:17:00|181431.9|181301.9|181431.9|181301.9|181431.9|181301.9|181431.9|181301.9|1
1733185060000|2024-12-03 00:17:40|181467|181262|181467|181262|181467|181262|181467|181262|1
1733185080000|2024-12-03 00:18:00|181436.1|181306.1|181436.1|181306.1|181436.1|181306.1|181436.1|181306.1|1
1733185110000|2024-12-03 00:18:30|181467|181262|181467|181262|181467|181262|181467|181262|1
1733185130000|2024-12-03 00:18:50|181442.8|181312.8|181442.8|181312.8|181442.8|181312.8|181442.8|181312.8|1
1733185140000|2024-12-03 00:19:00|181436.1|181306.1|181436.1|181306.1|181436.1|181306.1|181436.1|181306.1|1
1733185170000|2024-12-03 00:19:30|181467|181262|181467|181262|181467|181262|181467|181262|1
1733185190000|2024-12-03 00:19:50|181442.3|181312.3|181442.3|181312.3|181442.3|181312.3|181442.3|181312.3|1
1733185220000|2024-12-03 00:20:20|181467|181263|181467|181263|181467|181263|181467|181263|1
1733185240000|2024-12-03 00:20:40|181442.3|181312.3|181442.3|181312.3|181442.3|181312.3|181442.3|181312.3|1
1733185260000|2024-12-03 00:21:00|181436.1|181306.1|181434.6|181304.6|181436.1|181306.1|181434.6|181304.6|2
1733185280000|2024-12-03 00:21:20|181464|181260|181464|181260|181464|181260|181464|181260|1
1733185300000|2024-12-03 00:21:40|181436.2|181306.2|181436.2|181306.2|181436.2|181306.2|181436.2|181306.2|1
1733185320000|2024-12-03 00:22:00|181431.6|181301.6|181431.6|181301.6|181431.6|181301.6|181431.6|181301.6|1
1733185340000|2024-12-03 00:22:20|181464|181260|181464|181260|181464|181260|181464|181260|1
1733185350000|2024-12-03 00:22:30|181436.1|181306.1|181436.1|181306.1|181436.1|181306.1|181436.1|181306.1|1
1733185380000|2024-12-03 00:23:00|181431.5|181301.5|181464|181260|181464|181301.5|181431.5|181260|2
1733185410000|2024-12-03 00:23:30|181440|181310|181440|181310|181440|181310|181440|181310|1
1733185440000|2024-12-03 00:24:00|181433.5|181303.5|181464|181260|181464|181303.5|181433.5|181260|2
1733185460000|2024-12-03 00:24:20|181433.5|181303.5|181433.5|181303.5|181433.5|181303.5|181433.5|181303.5|1
1733185470000|2024-12-03 00:24:30|181440|181310|181440|181310|181440|181310|181440|181310|1
1733185510000|2024-12-03 00:25:10|181464|181260|181464|181260|181464|181260|181464|181260|1
1733185520000|2024-12-03 00:25:20|181440|181310|181440|181310|181440|181310|181440|181310|1
1733185540000|2024-12-03 00:25:40|181433.5|181303.5|181436|181306|181437.3|181307.3|181433.5|181303.5|13
1733185550000|2024-12-03 00:25:50|181436.5|181306.5|181431.5|181301.5|181467|181306.5|181429.5|181265|16
1733185560000|2024-12-03 00:26:00|181431|181301|181428.5|181298.5|181431.5|181301.5|181428.5|181298.5|14
1733185570000|2024-12-03 00:26:10|181462|181244|181434|181304|181462|181305|181428|181244|13
1733185580000|2024-12-03 00:26:20|181434.8|181304.8|181435.3|181305.3|181435.3|181305.3|181434|181304|3
1733185590000|2024-12-03 00:26:30|181440|181310|181440|181310|181440|181310|181440|181310|1
1733185610000|2024-12-03 00:26:50|181430|181300|181429.5|181299.5|181430|181300|181428|181298|5
1733185620000|2024-12-03 00:27:00|181429|181299|181428.5|181298.5|181429|181299|181427.5|181297.5|8
1733185630000|2024-12-03 00:27:10|181434.3|181304.3|181435.3|181305.3|181435.3|181305.3|181433.8|181303.8|6
1733185640000|2024-12-03 00:27:20|181435|181305|181434.3|181304.3|181435.5|181305.5|181434.3|181304.3|7
1733185650000|2024-12-03 00:27:30|181435.3|181305.3|181440|181310|181440|181310|181435.3|181305.3|2
1733185660000|2024-12-03 00:27:40|181429.5|181299.5|181426.9|181296.9|181431.5|181301.5|181420.5|181290.5|5
1733185700000|2024-12-03 00:28:20|181462|181262|181462|181262|181462|181262|181462|181262|1
1733185710000|2024-12-03 00:28:30|181430.8|181300.8|181430.8|181300.8|181430.8|181300.8|181430.8|181300.8|1
1733185740000|2024-12-03 00:29:00|181428.9|181298.9|181430.4|181300.4|181430.4|181300.4|181424.4|181294.4|9
1733185750000|2024-12-03 00:29:10|181430.5|181300.5|181429|181299|181431.5|181301.5|181427.5|181297.5|13
1733185760000|2024-12-03 00:29:20|181430|181300|181432|181302|181433|181303|181429|181299|18
1733185770000|2024-12-03 00:29:30|181431.5|181301.5|181431.4|181301.4|181433|181303|181429.5|181299.5|6
1733185800000|2024-12-03 00:30:00|181431.5|181301.5|181434|181304|181435|181305|181431.2|181301.2|17
1733185810000|2024-12-03 00:30:10|181432.5|181302.5|181434.5|181304.5|181435|181305|181432.5|181302.5|14
1733185820000|2024-12-03 00:30:20|181432.5|181302.5|181432.9|181302.9|181435|181305|181432.5|181302.5|15
1733185830000|2024-12-03 00:30:30|181431.3|181301.3|181589.6|181459.6|181606|181476|181431.3|181301.3|6
1733185860000|2024-12-03 00:31:00|181687.5|181345.5|181687.5|181345.5|181687.5|181345.5|181687.5|181345.5|1
1733185880000|2024-12-03 00:31:20|181575.2|181445.2|181575.2|181445.2|181575.2|181445.2|181575.2|181445.2|1
1733185890000|2024-12-03 00:31:30|181581.1|181451.1|181581.1|181451.1|181581.1|181451.1|181581.1|181451.1|1
1733185920000|2024-12-03 00:32:00|181629|181427|181629|181427|181629|181427|181629|181427|1
1733185930000|2024-12-03 00:32:10|181687|181345|181687|181345|181687|181345|181687|181345|1
1733185940000|2024-12-03 00:32:20|181579|181449|181579|181449|181579|181449|181579|181449|1
1733185950000|2024-12-03 00:32:30|181584.3|181454.3|181584.3|181454.3|181584.3|181454.3|181584.3|181454.3|1
1733185970000|2024-12-03 00:32:50|181594.9|181464.9|181594.9|181464.9|181594.9|181464.9|181594.9|181464.9|1
1733185980000|2024-12-03 00:33:00|181688.5|181346.5|181625|181411|181689|181411|181624|181346.5|7
1733185990000|2024-12-03 00:33:10|181624|181412|181583.3|181453.3|181624|181453.3|181583.3|181412|4
1733186010000|2024-12-03 00:33:30|181583.2|181453.2|181583.2|181453.2|181583.2|181453.2|181583.2|181453.2|1
1733186020000|2024-12-03 00:33:40|181582.5|181452.5|181583.2|181453.2|181583.2|181453.2|181582.5|181452.5|2
1733186030000|2024-12-03 00:33:50|181626|181412|181626|181412|181626|181412|181626|181412|1
1733186040000|2024-12-03 00:34:00|181624||181624||181624||181624||1
1733186050000|2024-12-03 00:34:10|181584.4|181454.4|181584.4|181454.4|181584.4|181454.4|181584.4|181454.4|1
1733186070000|2024-12-03 00:34:30|181583.9|181453.9|181583.9|181453.9|181583.9|181453.9|181583.9|181453.9|1
1733186080000|2024-12-03 00:34:40|181624|181412|181627|181412|181627|181412|181624|181412|2
1733186090000|2024-12-03 00:34:50|181628|181446.5|181518.5|181307.8|181628|181446.5|181515.7|181307.3|18
1733186100000|2024-12-03 00:35:00||181308.5||181316.8||181316.8||181307.8|13
1733186110000|2024-12-03 00:35:10|181483.7|181353.7|181489.5|181359.5|181518.5|181359.5|181483.7|181318.5|16
1733186120000|2024-12-03 00:35:20|181490|181360|181564|181306|181572|181360.7|181490|181298|16
1733186130000|2024-12-03 00:35:30|181562|181308|181481.1|181391.1|181563|181391.1|181481.1|181308|4
1733186150000|2024-12-03 00:35:50|181501.6|181371.6|181501.6|181371.6|181501.6|181371.6|181501.4|181371.4|3
1733186160000|2024-12-03 00:36:00|181501.8|181371.8|181550|181326|181551|181371.9|181501.6|181326|7
1733186170000|2024-12-03 00:36:10|181549|181327|181549|181327|181549|181327|181549|181327|1
1733186180000|2024-12-03 00:36:20|181483.5|181393.5|181483.5|181393.5|181483.5|181393.5|181483.5|181393.5|1
1733186210000|2024-12-03 00:36:50|181503.4|181373.4|181503.4|181373.4|181503.4|181373.4|181503.4|181373.4|1
1733186220000|2024-12-03 00:37:00|181549|181327|181549|181327|181549|181327|181548|181327|3
1733186240000|2024-12-03 00:37:20|181503.4|181373.4|181503.4|181373.4|181503.4|181373.4|181503.4|181373.4|1
1733186260000|2024-12-03 00:37:40|181503.5|181373.5|181503.2|181373.2|181503.5|181373.5|181503.2|181373.2|2
1733186270000|2024-12-03 00:37:50|181503|181373|181545|181328|181545|181373|181502.7|181328|7
1733186280000|2024-12-03 00:38:00|181498|181368|181497.3|181367.3|181498|181368|181496.8|181366.8|5
1733186290000|2024-12-03 00:38:10|181497.5|181367.5|181497.7|181367.7|181497.7|181367.7|181497.5|181367.5|4
1733186300000|2024-12-03 00:38:20|181498|181368|181480.9|181390.9|181501|181390.9|181480.9|181362.2|4
1733186330000|2024-12-03 00:38:50|181550|181323|181549|181323|181550|181323|181549|181323|2
1733186340000|2024-12-03 00:39:00|181551||181550||181551||181550||2
1733186350000|2024-12-03 00:39:10|181501.4|181371.4|181501.4|181371.4|181501.4|181371.4|181501.4|181371.4|1
1733186370000|2024-12-03 00:39:30|181481.3|181391.3|181481.3|181391.3|181481.3|181391.3|181481.3|181391.3|1
1733186390000|2024-12-03 00:39:50|181550|181323|181550|181323|181550|181323|181550|181323|1
1733186410000|2024-12-03 00:40:10|181502.2|181372.2|181502.2|181372.2|181502.2|181372.2|181502.2|181372.2|1
1733186430000|2024-12-03 00:40:30|181482.6|181392.6|181482.6|181392.6|181482.6|181392.6|181482.6|181392.6|1
1733186440000|2024-12-03 00:40:40|181550|181323|181550|181323|181550|181323|181550|181323|1
1733186460000|2024-12-03 00:41:00|181503|181373|181503|181373|181503|181373|181503|181373|1
1733186480000|2024-12-03 00:41:20|181483.7|181393.7|181483.7|181393.7|181483.7|181393.7|181483.7|181393.7|1
1733186500000|2024-12-03 00:41:40|181568|181305|181476.1|181386.1|181568|181386.1|181476.1|181305|2
1733186510000|2024-12-03 00:41:50|181497.6|181367.6|181497.9|181367.9|181497.9|181367.9|181497.6|181367.6|2
1733186520000|2024-12-03 00:42:00|181497.7|181367.7|181497.1|181367.1|181497.9|181367.9|181496.9|181366.9|8
1733186530000|2024-12-03 00:42:10|181496.9|181366.9|181497.6|181367.6|181497.9|181367.9|181496.7|181366.7|8
1733186540000|2024-12-03 00:42:20|181565|181306|181564|181306|181566|181306|181557|181306|9
1733186550000|2024-12-03 00:42:30|181565|181305|181567|181306|181568|181306|181565|181305|5
1733186560000|2024-12-03 00:42:40|181566|181392.2|181482.2|181392.2|181566|181392.2|181482.2|181392.2|6
1733186570000|2024-12-03 00:42:50|181502|181372|181502|181372|181502|181372|181502|181372|1
1733186580000|2024-12-03 00:43:00|181501.7|181371.7|181502|181372|181502|181372|181501.2|181371.2|8
1733186590000|2024-12-03 00:43:10|181566|181305|181567|181305|181568|181305|181564|181305|7
1733186600000|2024-12-03 00:43:20|181566||181567||181567||181566||4
1733186610000|2024-12-03 00:43:30|181565|181393.1|181483.1|181393.1|181566|181393.1|181483.1|181393.1|12
1733186630000|2024-12-03 00:43:50|181475.1|181385.1|181494.6|181364.6|181494.6|181385.1|181475.1|181364.4|5
1733186640000|2024-12-03 00:44:00|181494.4|181364.4|181494.1|181364.1|181494.9|181364.9|181493.9|181363.9|11
1733186650000|2024-12-03 00:44:10|181493.9|181363.9|181494|181364|181494.2|181364.2|181493.7|181363.7|11
1733186660000|2024-12-03 00:44:20|181556|181298|181556|181298|181558|181299|181554|181298|9
1733186670000|2024-12-03 00:44:30|181557||181557||181559||181554||12
1733186680000|2024-12-03 00:44:40|181555|181383.4|181508.9|181378.9|181557|181414.7|181473.4|181378.9|11
1733186730000|2024-12-03 00:45:30|181573|181305|181573|181305|181573|181305|181573|181305|1
1733186740000|2024-12-03 00:45:40|181494.9|181404.9|181494.9|181404.9|181494.9|181404.9|181494.9|181404.9|1
1733186750000|2024-12-03 00:45:50|181511.3|181381.3|181511.3|181381.3|181511.3|181381.3|181511.3|181381.3|1
1733186770000|2024-12-03 00:46:10|181572|181306|181572|181306|181572|181306|181572|181306|1
1733186790000|2024-12-03 00:46:30|181495|181405|181495|181405|181495|181405|181495|181405|1
1733186810000|2024-12-03 00:46:50|181511.3|181381.3|181511.3|181381.3|181511.3|181381.3|181511.3|181381.3|1
1733186820000|2024-12-03 00:47:00|181511|181381|181510.8|181380.8|181511|181381|181510.2|181380.2|9
1733186830000|2024-12-03 00:47:10|181569|181306|181569|181306|181570|181307|181568|181306|7
1733186840000|2024-12-03 00:47:20|181568|181307|181569|181307|181569|181307|181566|181307|4
1733186850000|2024-12-03 00:47:30|181495.3|181405.3|181495.3|181405.3|181495.3|181405.3|181495.3|181405.3|1
1733186870000|2024-12-03 00:47:50|181509.8|181379.8|181510.2|181380.2|181510.3|181380.3|181509.8|181379.8|7
1733186880000|2024-12-03 00:48:00|181510|181380|181559|181308|181559|181380|181509.7|181308|6
1733186890000|2024-12-03 00:48:10|181558||181559||181559||181558||2
1733186900000|2024-12-03 00:48:20|181560|181309|181493.8|181403.8|181563|181403.8|181493.8|181309|6
1733186930000|2024-12-03 00:48:50|181509.4|181379.4|181563|181310|181563|181379.5|181509.2|181310|5
1733186940000|2024-12-03 00:49:00|181562||181561||181562||181561||2
1733186950000|2024-12-03 00:49:10|181562|181311|181508.3|181378.3|181562|181378.4|181507.9|181311|7
1733186960000|2024-12-03 00:49:20|181507.5|181377.5|181428.3|181338.3|181507.6|181402.2|181428.3|181338.3|6
1733186970000|2024-12-03 00:49:30|181437.2|181347.2|181437.2|181347.2|181437.2|181347.2|181437.2|181347.2|1
1733187000000|2024-12-03 00:50:00|181446.9|181356.9|181457.4|181367.4|181566|181367.4|181446.9|181224|4
1733187020000|2024-12-03 00:50:20|181445.9|181355.9|181445.9|181355.9|181445.9|181355.9|181445.9|181355.9|1
1733187030000|2024-12-03 00:50:30|181453.2|181363.2|181453.2|181363.2|181453.2|181363.2|181453.2|181363.2|1
1733187040000|2024-12-03 00:50:40|181448.2|181358.2|181442.8|181352.8|181448.2|181358.2|181432.6|181342.6|3
1733187050000|2024-12-03 00:50:50|181449.8|181359.8|181442.8|181352.8|181449.8|181359.8|181442.8|181352.8|2
1733187060000|2024-12-03 00:51:00|181452.3|181362.3|181453.1|181363.1|181461|181371|181452.3|181362.3|3
1733187080000|2024-12-03 00:51:20|181433.4|181343.4|181433.2|181343.2|181433.4|181343.4|181433.2|181343.2|2
1733187090000|2024-12-03 00:51:30|181441.1|181351.1|181441.1|181351.1|181441.1|181351.1|181441.1|181351.1|1
1733187110000|2024-12-03 00:51:50|181564.5|181222.5|181564.5|181222.5|181564.5|181222.5|181564.5|181222.5|1
1733187120000|2024-12-03 00:52:00|181562.5|181220.5|181565|181223|181565|181223|181562|181220|4
1733187130000|2024-12-03 00:52:10|181562|181220|181442.9|181352.9|181565|181352.9|181442.9|181220|3
1733187140000|2024-12-03 00:52:20|181433.8|181343.8|181433.8|181343.8|181433.8|181343.8|181433.8|181343.8|1
1733187150000|2024-12-03 00:52:30|181440.7|181350.7|181433.8|181343.8|181440.7|181350.7|181433.8|181343.8|2
1733187160000|2024-12-03 00:52:40|181420.6|181330.6|181427.8|181337.8|181427.8|181337.8|181420.6|181330.6|2
1733187180000|2024-12-03 00:53:00|181434.9|181344.9|181437.3|181347.3|181437.3|181347.3|181427.8|181337.8|3
1733187190000|2024-12-03 00:53:10|181447|181357|181436.8|181346.8|181447|181357|181436.8|181346.8|2
1733187220000|2024-12-03 00:53:40|181428.7|181338.7|181436.3|181346.3|181436.3|181346.3|181428.7|181338.7|2
1733187230000|2024-12-03 00:53:50|181439.3|181309.3|181439.3|181309.3|181439.3|181309.3|181439.3|181309.3|1
1733187240000|2024-12-03 00:54:00|181457.5|181327.5|181457.5|181327.5|181457.5|181327.5|181457.5|181327.5|1
1733187250000|2024-12-03 00:54:10|181439|181349|181461.6|181371.6|181461.6|181371.6|181439|181349|2
1733187260000|2024-12-03 00:54:20|181452.5|181362.5|181448.5|181358.5|181466.8|181362.5|181434|181331.8|9
1733187270000|2024-12-03 00:54:30|181448.4|181358.4|181438.9|181348.9|181448.4|181358.4|181438.9|181348.9|4
1733187280000|2024-12-03 00:54:40|181439.4|181349.4|181439.4|181349.4|181439.4|181349.4|181439.4|181349.4|1
1733187290000|2024-12-03 00:54:50|181439.2|181349.2|181448|181318|181453|181349.2|181437.7|181318|8
1733187300000|2024-12-03 00:55:00|181449.5|181319.5|181455|181325|181455|181325|181449.5|181319.5|2
1733187310000|2024-12-03 00:55:10|181451.5|181321.5|181454.5|181324.5|181454.5|181324.5|181450|181320|4
1733187320000|2024-12-03 00:55:20|181444.8|181354.8|181444.8|181354.8|181444.8|181354.8|181444.8|181354.8|1
1733187340000|2024-12-03 00:55:40|181441.4|181351.4|181441.4|181351.4|181441.4|181351.4|181441.4|181351.4|1
1733187350000|2024-12-03 00:55:50|181455|181325|181455|181325|181455|181325|181455|181325|1
1733187370000|2024-12-03 00:56:10|181459|181329|181450.6|181360.6|181459|181360.6|181450.6|181325.5|3
1733187380000|2024-12-03 00:56:20|181438.3|181348.3|181447.5|181357.5|181447.5|181357.5|181438.3|181348.3|2
1733187410000|2024-12-03 00:56:50|181460.5|181330.5|181460.5|181330.5|181460.5|181330.5|181460.5|181330.5|1
1733187420000|2024-12-03 00:57:00|181464|181334|181448|181358|181464|181358|181448|181332.5|3
1733187460000|2024-12-03 00:57:40|181454|181324|181454.5|181324.5|181454.5|181324.5|181453.5|181323.5|3
1733187480000|2024-12-03 00:58:00|181463.3|181333.3|181462.3|181332.3|181463.3|181333.3|181462.3|181332.3|3
1733187500000|2024-12-03 00:58:20|181447.1|181357.1|181447.1|181357.1|181447.1|181357.1|181447.1|181357.1|1
1733187520000|2024-12-03 00:58:40|181452.5|181322.5|181454.5|181324.5|181454.5|181324.5|181452.5|181322.5|2
1733187540000|2024-12-03 00:59:00|181462.3|181332.3|181462.3|181332.3|181462.3|181332.3|181462.3|181332.3|1
1733187560000|2024-12-03 00:59:20|181446.2|181356.2|181446.2|181356.2|181446.2|181356.2|181446.2|181356.2|1
1733187580000|2024-12-03 00:59:40|181455.5|181325.5|181455.5|181325.5|181455.5|181325.5|181455.5|181325.5|1
1733187590000|2024-12-03 00:59:50|181453.5|181323.5|181460.6|181330.6|181460.6|181330.6|181453.5|181323.5|2
1733187600000|2024-12-03 01:00:00|181451.7|181321.7|181436.1|181346.1|181451.7|181348.7|181436.1|181321.7|3
1733187610000|2024-12-03 01:00:10|181439.4|181349.4|181438.4|181348.4|181439.4|181349.4|181438.4|181348.4|2
1733187630000|2024-12-03 01:00:30|181441.6|181351.6|181446.6|181356.6|181465.6|181357.9|181441.5|181330.5|7
1733187650000|2024-12-03 01:00:50|181440.8|181350.8|181440.8|181350.8|181440.8|181350.8|181440.8|181350.8|1
1733187660000|2024-12-03 01:01:00|181444.2|181354.2|181452.6|181362.6|181452.6|181362.6|181444.2|181354.2|4
1733187670000|2024-12-03 01:01:10|181449.7|181359.7|181438.7|181348.7|181449.7|181359.7|181438.7|181348.7|3
1733187690000|2024-12-03 01:01:30|181437.7|181347.7|181429.5|181339.5|181437.7|181347.7|181429.5|181339.5|2
1733187710000|2024-12-03 01:01:50|181428.5|181338.5|181428.5|181338.5|181428.5|181338.5|181428.5|181338.5|1
1733187730000|2024-12-03 01:02:10|181425.5|181335.5|181425.5|181335.5|181425.5|181335.5|181425.5|181335.5|1
1733187740000|2024-12-03 01:02:20|181440.6|181350.6|181440.6|181350.6|181440.6|181350.6|181440.6|181350.6|1
1733187750000|2024-12-03 01:02:30|181442.1|181352.1|181451.9|181361.9|181451.9|181361.9|181438.9|181348.9|4
1733187760000|2024-12-03 01:02:40|181445|181355|181445|181355|181445|181355|181445|181355|1
1733187770000|2024-12-03 01:02:50|181441.5|181351.5|181441.5|181351.5|181445|181355|181441.5|181351.5|3
1733187780000|2024-12-03 01:03:00|181445|181355|181446.5|181356.5|181452.7|181362.7|181445|181355|3
1733187790000|2024-12-03 01:03:10|181448.9|181358.9|181452.7|181362.7|181452.7|181362.7|181448.9|181358.9|2
1733187810000|2024-12-03 01:03:30|181448.9|181358.9|181428.9|181338.9|181452.7|181362.7|181428.9|181338.9|7
1733187820000|2024-12-03 01:03:40|181437.6|181347.6|181441.3|181351.3|181441.3|181351.3|181437.6|181347.6|2
1733187840000|2024-12-03 01:04:00|181439.6|181349.6|181430.9|181340.9|181442.4|181352.4|181430.9|181340.9|4
1733187850000|2024-12-03 01:04:10|181429.9|181339.9|181433.6|181343.6|181433.6|181343.6|181429.9|181339.9|2
1733187860000|2024-12-03 01:04:20|181435.6|181345.6|181441.2|181351.2|181443.5|181353.5|181435.6|181345.6|3
1733187870000|2024-12-03 01:04:30|181439.8|181349.8|181431.8|181341.8|181443.1|181353.1|181431.8|181341.8|4
1733187880000|2024-12-03 01:04:40|181429.8|181339.8|181471.6|181381.6|181471.6|181381.6|181429.8|181339.8|6
1733187900000|2024-12-03 01:05:00|181472.6|181382.6|181472.6|181382.6|181472.6|181382.6|181472.6|181382.6|1
1733187910000|2024-12-03 01:05:10|181470.7|181380.7|181470|181380|181470.7|181380.7|181470|181380|2
1733187920000|2024-12-03 01:05:20|181469|181379|181466|181376|181469|181379|181461.4|181371.4|4
1733187950000|2024-12-03 01:05:50|181457.8|181367.8|181468.9|181378.9|181469.8|181379.8|181457.8|181367.8|6
1733187960000|2024-12-03 01:06:00|181461.9|181371.9|181459.1|181369.1|181463.2|181373.2|181459.1|181369.1|3
1733187970000|2024-12-03 01:06:10|181463.2|181373.2|181463.2|181373.2|181463.2|181373.2|181463.2|181373.2|1
1733187980000|2024-12-03 01:06:20|181449.9|181359.9|181428.4|181338.4|181449.9|181359.9|181428.4|181338.4|4
1733187990000|2024-12-03 01:06:30|181428.6|181338.6|181428.6|181338.6|181428.6|181338.6|181428.6|181338.6|1
1733188000000|2024-12-03 01:06:40|181434.8|181344.8|181433.1|181343.1|181439.7|181349.7|181427.6|181337.6|6
1733188010000|2024-12-03 01:06:50|181417.3|181327.3|181433.5|181343.5|181433.5|181343.5|181417.3|181327.3|2
1733188020000|2024-12-03 01:07:00|181441.6|181351.6|181440.5|181350.5|181441.6|181351.6|181433.7|181343.7|4
1733188030000|2024-12-03 01:07:10|181440|181350|181440|181350|181440|181350|181440|181350|1
1733188040000|2024-12-03 01:07:20|181428.1|181338.1|181440.9|181350.9|181442.4|181352.4|181412.6|181322.6|8
1733188050000|2024-12-03 01:07:30|181441|181351|181441.2|181351.2|181441.2|181351.2|181441|181351|2
1733188060000|2024-12-03 01:07:40|181442.4|181352.4|181443|181353|181443.4|181353.4|181441.9|181351.9|5
1733188070000|2024-12-03 01:07:50|181444.4|181354.4|181449.8|181359.8|181449.8|181359.8|181443.5|181353.5|5
1733188080000|2024-12-03 01:08:00|181442.2|181352.2|181442.1|181352.1|181442.2|181352.2|181442.1|181352.1|2
1733188100000|2024-12-03 01:08:20|181442.2|181352.2|181442.2|181352.2|181442.2|181352.2|181442.2|181352.2|1
1733188110000|2024-12-03 01:08:30|181441|181351|181441|181351|181441|181351|181441|181351|1
1733188130000|2024-12-03 01:08:50|181444.2|181354.2|181444.2|181354.2|181444.2|181354.2|181444.2|181354.2|1
1733188140000|2024-12-03 01:09:00|181437.6|181347.6|181440|181350|181440|181350|181434.6|181344.6|4
1733188150000|2024-12-03 01:09:10|181440.1|181350.1|181448.7|181358.7|181448.7|181358.7|181440.1|181350.1|3
1733188170000|2024-12-03 01:09:30|181443.3|181353.3|181443.9|181353.9|181443.9|181353.9|181435.6|181345.6|6
1733188180000|2024-12-03 01:09:40|181450|181360|181444.5|181354.5|181453.3|181363.3|181444.4|181354.4|9
1733188190000|2024-12-03 01:09:50|181450.3|181360.3|181450|181360|181451.7|181361.7|181450|181360|4
1733188200000|2024-12-03 01:10:00|181444.1|181354.1|181452.9|181362.9|181452.9|181362.9|181436.7|181346.7|5
1733188210000|2024-12-03 01:10:10|181457.4|181367.4|181453.8|181363.8|181457.4|181367.4|181453.6|181363.6|4
1733188220000|2024-12-03 01:10:20|181453.5|181363.5|181456.1|181366.1|181456.1|181366.1|181453.5|181363.5|3
1733188230000|2024-12-03 01:10:30|181454.7|181364.7|181445|181355|181456.4|181366.4|181445|181355|4
1733188240000|2024-12-03 01:10:40|181449.4|181359.4|181439|181349|181449.4|181359.4|181432.7|181342.7|4
1733188250000|2024-12-03 01:10:50|181440.6|181350.6|181440.6|181350.6|181440.6|181350.6|181440.6|181350.6|1
1733188260000|2024-12-03 01:11:00|181435.2|181345.2|181434.4|181344.4|181446.1|181356.1|181434.4|181344.4|6
1733188270000|2024-12-03 01:11:10|181433.4|181343.4|181443.4|181353.4|181443.4|181353.4|181430.8|181340.8|6
1733188300000|2024-12-03 01:11:40|181435.3|181345.3|181439.3|181349.3|181441.2|181351.2|181433.8|181343.8|8
1733188310000|2024-12-03 01:11:50|181441|181351|181448.3|181358.3|181448.5|181358.5|181441|181351|4
1733188320000|2024-12-03 01:12:00|181448.5|181358.5|181436.2|181346.2|181448.5|181358.5|181436.1|181346.1|5
1733188330000|2024-12-03 01:12:10|181434.5|181344.5|181436.4|181346.4|181436.4|181346.4|181434.5|181344.5|2
1733188340000|2024-12-03 01:12:20|181437.1|181347.1|181443.1|181353.1|181443.1|181353.1|181437.1|181347.1|3
1733188350000|2024-12-03 01:12:30|181435.3|181345.3|181431.9|181341.9|181435.3|181345.3|181431.9|181341.9|4
1733188360000|2024-12-03 01:12:40|181429.8|181339.8|181431.1|181341.1|181431.1|181341.1|181429.8|181339.8|2
1733188370000|2024-12-03 01:12:50|181420.3|181330.3|181433.1|181343.1|181433.1|181343.1|181420.3|181330.3|4
1733188380000|2024-12-03 01:13:00|181419.6|181329.6|181432.5|181342.5|181432.5|181342.5|181413.2|181323.2|5
1733188390000|2024-12-03 01:13:10|181431.1|181341.1|181431.1|181341.1|181431.1|181341.1|181431.1|181341.1|1
1733188400000|2024-12-03 01:13:20|181433.4|181343.4|181415.9|181325.9|181433.5|181343.5|181415.4|181325.4|12
1733188410000|2024-12-03 01:13:30|181414.1|181324.1|181415.4|181325.4|181415.8|181325.8|181414.1|181324.1|4
1733188420000|2024-12-03 01:13:40|181412.6|181322.6|181407.6|181317.6|181414.1|181324.1|181407.6|181317.6|4
1733188430000|2024-12-03 01:13:50|181406.3|181316.3|181413.7|181323.7|181414.2|181324.2|181406.3|181316.3|4
1733188440000|2024-12-03 01:14:00|181413|181323|181415.9|181325.9|181416.4|181326.4|181405.9|181315.9|7
1733188450000|2024-12-03 01:14:10|181416.5|181326.5|181429.7|181339.7|181430.2|181340.2|181412|181322|9
1733188460000|2024-12-03 01:14:20|181423|181333|181409.8|181319.8|181423|181333|181407.6|181317.6|7
1733188470000|2024-12-03 01:14:30|181408.8|181318.8|181408.8|181318.8|181408.8|181318.8|181408.8|181318.8|1
1733188480000|2024-12-03 01:14:40|181396.9|181306.9|181396.9|181306.9|181396.9|181306.9|181396.9|181306.9|1
1733188490000|2024-12-03 01:14:50|181391|181301|181311.3|181181.3|181392.5|181302.5|181303.9|181173.9|9
1733188500000|2024-12-03 01:15:00|181318.4|181188.4|181305.6|181175.6|181318.4|181188.4|181298|181168|18
1733188510000|2024-12-03 01:15:10|181313.7|181183.7|181322.2|181192.2|181322.2|181192.2|181313.7|181183.7|7
1733188520000|2024-12-03 01:15:20|181315.4|181185.4|181326.3|181196.3|181326.3|181196.3|181312.8|181182.8|16
1733188530000|2024-12-03 01:15:30|181315.9|181185.9|181317.7|181187.7|181326.8|181196.8|181314.6|181184.6|18
1733188540000|2024-12-03 01:15:40|181309.8|181179.8|181324.9|181194.9|181326.6|181196.6|181309.8|181179.8|12
1733188550000|2024-12-03 01:15:50|181324.8|181194.8|181321.2|181191.2|181324.8|181194.8|181308.2|181178.2|23
1733188560000|2024-12-03 01:16:00|181321.1|181191.1|181315.8|181185.8|181321.1|181191.1|181311.3|181181.3|14
1733188570000|2024-12-03 01:16:10|181315.3|181185.3|181298.8|181168.8|181315.3|181185.3|181295.3|181165.3|12
1733188580000|2024-12-03 01:16:20|181315.6|181185.6|181308.8|181178.8|181318.8|181188.8|181301.4|181171.4|23
1733188590000|2024-12-03 01:16:30|181315.5|181185.5|181323.8|181193.8|181327.5|181197.5|181308.4|181178.4|12
1733188600000|2024-12-03 01:16:40|181329.9|181199.9|181325.9|181195.9|181331.9|181201.9|181319.8|181189.8|9
1733188610000|2024-12-03 01:16:50|181325.1|181195.1|181296.4|181206.4|181328.1|181214.2|181296.4|181184.3|7
1733188620000|2024-12-03 01:17:00|181311.5|181221.5|181305.4|181215.4|181313|181223|181290.8|181200.8|20
1733188630000|2024-12-03 01:17:10|181304.5|181214.5|181302.1|181212.1|181312.4|181222.4|181300|181210|21
1733188640000|2024-12-03 01:17:20|181304.1|181214.1|181305.1|181215.1|181312.1|181222.1|181298|181208|8
1733188650000|2024-12-03 01:17:30|181307.2|181217.2|181301.1|181211.1|181313.6|181223.6|181301.1|181211.1|24
1733188660000|2024-12-03 01:17:40|181307.6|181217.6|181305.8|181215.8|181310.3|181220.3|181299.4|181209.4|13
1733188670000|2024-12-03 01:17:50|181312.5|181222.5|181308|181218|181312.5|181222.5|181307.3|181217.3|8
1733188680000|2024-12-03 01:18:00|181306.8|181216.8|181306.8|181216.8|181313.8|181223.8|181304.9|181214.9|14
1733188700000|2024-12-03 01:18:20|181305.3|181215.3|181307.4|181217.4|181314.4|181224.4|181305.3|181215.3|13
1733188710000|2024-12-03 01:18:30|181306.2|181216.2|181303.6|181213.6|181308|181218|181297.8|181207.8|18
1733188720000|2024-12-03 01:18:40|181310|181220|181304.2|181214.2|181312.5|181222.5|181304.2|181214.2|8
1733188730000|2024-12-03 01:18:50|181302.6|181212.6|181304.9|181214.9|181304.9|181214.9|181302.6|181212.6|2
1733188740000|2024-12-03 01:19:00|181310.6|181220.6|181302.5|181212.5|181310.8|181220.8|181302.5|181212.5|12
1733188750000|2024-12-03 01:19:10|181301.1|181211.1|181304.9|181214.9|181311.3|181221.3|181301.1|181211.1|11
1733188760000|2024-12-03 01:19:20|181306.1|181216.1|181303.8|181213.8|181316.6|181226.6|181301.9|181211.9|12
1733188770000|2024-12-03 01:19:30|181307.6|181217.6|181326.7|181236.7|181334.3|181244.3|181307.6|181217.6|12
1733188790000|2024-12-03 01:19:50|181327.1|181237.1|181326|181236|181337.4|181247.4|181322.1|181232.1|7
1733188800000|2024-12-03 01:20:00|181320.6|181230.6|181320.4|181230.4|181336.5|181246.5|181320.4|181230.4|6
1733188810000|2024-12-03 01:20:10|181330.8|181240.8|181330.8|181240.8|181330.8|181240.8|181330.8|181240.8|1
1733188820000|2024-12-03 01:20:20|181329.8|181239.8|181319.8|181229.8|181331.9|181241.9|181314.6|181224.6|11
1733188830000|2024-12-03 01:20:30|181319.3|181229.3|181315.5|181225.5|181331.3|181241.3|181315.2|181225.2|11
1733188840000|2024-12-03 01:20:40|181332.9|181242.9|181322.6|181232.6|181335|181245|181321.6|181231.6|17
1733188850000|2024-12-03 01:20:50|181328.7|181238.7|181333.3|181243.3|181336.2|181246.2|181323.6|181233.6|33
1733188860000|2024-12-03 01:21:00|181329.7|181239.7|181318.5|181228.5|181331.2|181241.2|181318.5|181228.5|12
1733188870000|2024-12-03 01:21:10|181320.8|181230.8|181316.7|181226.7|181331.4|181241.4|181314|181224|20
1733188880000|2024-12-03 01:21:20|181325.5|181235.5|181304.3|181214.3|181325.5|181235.5|181299.7|181209.7|4
1733188890000|2024-12-03 01:21:30|181298.7|181208.7|181298.6|181208.6|181298.7|181208.7|181298.6|181208.6|2
1733188900000|2024-12-03 01:21:40|181304.5|181214.5|181297.3|181207.3|181304.5|181214.5|181296.5|181206.5|5
1733188910000|2024-12-03 01:21:50|181297.2|181207.2|181314.9|181224.9|181314.9|181224.9|181297.2|181207.2|7
1733188920000|2024-12-03 01:22:00|181310.8|181220.8|181304.9|181214.9|181312.1|181222.1|181304.3|181214.3|8
1733188930000|2024-12-03 01:22:10|181309.9|181219.9|181310.9|181220.9|181310.9|181220.9|181309.9|181219.9|2
1733188940000|2024-12-03 01:22:20|181315|181225|181317.8|181227.8|181317.8|181227.8|181315|181225|2
1733188950000|2024-12-03 01:22:30|181306.4|181216.4|181310.9|181220.9|181310.9|181220.9|181306.4|181216.4|3
1733188960000|2024-12-03 01:22:40|181312|181222|181326.2|181236.2|181332|181242|181303.3|181213.3|19
1733188970000|2024-12-03 01:22:50|181325.3|181235.3|181314.3|181224.3|181329.1|181239.1|181297.3|181207.3|15
1733188980000|2024-12-03 01:23:00|181309.9|181219.9|181316.7|181226.7|181318.6|181228.6|181309|181219|16
1733188990000|2024-12-03 01:23:10|181318.2|181228.2|181457.9|181367.9|181469.6|181379.6|181318.2|181228.2|28
1733189000000|2024-12-03 01:23:20|181470.5|181380.5|181464.1|181374.1|181481.7|181391.7|181463.4|181373.4|7
1733189010000|2024-12-03 01:23:30|181470.7|181380.7|181466.8|181376.8|181486.5|181396.5|181466.8|181376.8|19
1733189020000|2024-12-03 01:23:40|181477.2|181387.2|181480.3|181390.3|181485|181395|181467.5|181377.5|18
1733189030000|2024-12-03 01:23:50|181478.5|181388.5|181535.6|181445.6|181545.4|181455.4|181477.7|181387.7|33
1733189040000|2024-12-03 01:24:00|181535.8|181445.8|181548.5|181458.5|181554.1|181464.1|181525.4|181435.4|16
1733189050000|2024-12-03 01:24:10|181548.4|181458.4|181532.7|181442.7|181548.5|181458.5|181530.1|181440.1|14
1733189060000|2024-12-03 01:24:20|181532.5|181442.5|181528.1|181438.1|181532.7|181442.7|181521.7|181431.7|10
1733189070000|2024-12-03 01:24:30|181528.2|181438.2|181516.9|181426.9|181541.5|181451.5|181516.9|181426.9|11
1733189080000|2024-12-03 01:24:40|181516.8|181426.8|181508.2|181418.2|181517.2|181427.2|181508.2|181418.2|12
1733189090000|2024-12-03 01:24:50|181508.1|181418.1|181510.8|181420.8|181510.9|181420.9|181508.1|181418.1|5
1733189100000|2024-12-03 01:25:00|181508.4|181418.4|181510.2|181420.2|181512.1|181422.1|181506.5|181416.5|8
1733189110000|2024-12-03 01:25:10|181511.1|181421.1|181515|181425|181520|181430|181510.1|181420.1|14
1733189120000|2024-12-03 01:25:20|181517.5|181427.5|181520.5|181430.5|181520.5|181430.5|181516|181426|10
1733189130000|2024-12-03 01:25:30|181515.5|181425.5|181514.8|181424.8|181519.5|181429.5|181506.5|181416.5|7
1733189140000|2024-12-03 01:25:40|181512|181422|181521.6|181431.6|181547.3|181457.3|181512|181422|17
1733189150000|2024-12-03 01:25:50|181519.8|181429.8|181523.6|181433.6|181523.6|181433.6|181519|181429|8
1733189160000|2024-12-03 01:26:00|181523.8|181433.8|181543.4|181453.4|181543.4|181453.4|181523.8|181433.8|9
1733189170000|2024-12-03 01:26:10|181543.3|181453.3|181556.6|181466.6|181556.6|181466.6|181543.3|181453.3|9
1733189180000|2024-12-03 01:26:20|181563|181473|181555.8|181465.8|181576.3|181486.3|181555.6|181465.6|9
1733189190000|2024-12-03 01:26:30|181551.3|181461.3|181553.1|181463.1|181556.6|181466.6|181550.2|181460.2|14
1733189200000|2024-12-03 01:26:40|181551.6|181461.6|181571.5|181481.5|181571.5|181481.5|181551.6|181461.6|9
1733189210000|2024-12-03 01:26:50|181557.8|181467.8|181553.9|181463.9|181557.8|181467.8|181553.9|181463.9|2
1733189220000|2024-12-03 01:27:00|181562.3|181472.3|181584.6|181494.6|181584.6|181494.6|181562|181472|8
1733189230000|2024-12-03 01:27:10|181589.2|181499.2|181619.8|181529.8|181629.1|181539.1|181589.2|181499.2|10
1733189240000|2024-12-03 01:27:20|181620|181530|181616.1|181526.1|181628.6|181538.6|181608.3|181518.3|17
1733189250000|2024-12-03 01:27:30|181617.8|181527.8|181616.8|181526.8|181627.1|181537.1|181616.2|181526.2|13
1733189260000|2024-12-03 01:27:40|181617|181527|181618.5|181528.5|181633.9|181543.9|181616.8|181526.8|14
1733189270000|2024-12-03 01:27:50|181618.3|181528.3|181616.2|181526.2|181618.3|181528.3|181612.9|181522.9|8
1733189280000|2024-12-03 01:28:00|181617.9|181527.9|181620.2|181530.2|181622.6|181532.6|181617.9|181527.9|7
1733189290000|2024-12-03 01:28:10|181623.5|181533.5|181618.8|181528.8|181623.5|181533.5|181613.3|181523.3|8
1733189300000|2024-12-03 01:28:20|181618|181528|181601|181511|181621.9|181531.9|181601|181511|10
1733189310000|2024-12-03 01:28:30|181603.2|181513.2|181603.2|181513.2|181603.2|181513.2|181603.2|181513.2|1
1733189320000|2024-12-03 01:28:40|181607.4|181517.4|181705.7|181615.7|181711|181621|181607.4|181517.4|9
1733189330000|2024-12-03 01:28:50|181710.4|181620.4|181711.7|181621.7|181712.9|181622.9|181702.3|181612.3|5
1733189340000|2024-12-03 01:29:00|181718.1|181628.1|181718.8|181628.8|181718.8|181628.8|181698.5|181608.5|13
1733189350000|2024-12-03 01:29:10|181697.7|181607.7|181704.4|181614.4|181723.8|181633.8|181697.7|181607.7|17
1733189360000|2024-12-03 01:29:20|181704.2|181614.2|181714.3|181624.3|181724.6|181634.6|181704.2|181614.2|27
1733189370000|2024-12-03 01:29:30|181721.1|181631.1|181717.2|181627.2|181725.4|181635.4|181708.1|181618.1|37
1733189380000|2024-12-03 01:29:40|181727.4|181637.4|181774.2|181684.2|181774.2|181684.2|181715.2|181625.2|26
1733189390000|2024-12-03 01:29:50|181764|181674|181770|181680|181770|181680|181757.5|181667.5|13
1733189400000|2024-12-03 01:30:00|181789.9|181699.9|181798.6|181708.6|181803.3|181713.3|181788.3|181698.3|33
1733189410000|2024-12-03 01:30:10|181798.7|181708.7|181798.1|181708.1|181819.7|181720|181785.1|181689.7|33
1733189420000|2024-12-03 01:30:20|181797.2|181707.2|181794.6|181704.6|181808.9|181718.9|181789.3|181699.3|18
1733189430000|2024-12-03 01:30:30|181794|181704|181815.1|181725.1|181815.1|181725.1|181793.9|181703.9|19
1733189440000|2024-12-03 01:30:40|181808.7|181718.7|181723.3|181633.3|181809.1|181719.1|181723.3|181633.3|27
1733189450000|2024-12-03 01:30:50|181723.9|181633.9|181718.4|181628.4|181739.8|181649.8|181714.8|181624.8|27
1733189460000|2024-12-03 01:31:00|181720.3|181630.3|181661.3|181571.3|181720.3|181630.3|181650.7|181560.7|35
1733189470000|2024-12-03 01:31:10|181653.9|181563.9|181669.7|181579.7|181696.6|181606.6|181649.6|181559.6|27
1733189480000|2024-12-03 01:31:20|181686.5|181596.5|181699.7|181609.7|181720.7|181630.7|181686.5|181596.5|23
1733189490000|2024-12-03 01:31:30|181690.5|181600.5|181693|181603|181693.1|181603.1|181657.5|181567.5|36
1733189500000|2024-12-03 01:31:40|181680.4|181590.4|181678.8|181588.8|181689.7|181599.7|181674.2|181584.2|24
1733189510000|2024-12-03 01:31:50|181680.4|181590.4|181648|181558|181684.4|181594.4|181635.4|181545.4|27
1733189520000|2024-12-03 01:32:00|181644.1|181554.1|181646.6|181556.6|181652.1|181562.1|181638.7|181548.7|26
1733189530000|2024-12-03 01:32:10|181646.3|181556.3|181648.7|181558.7|181655.2|181565.2|181646.3|181556.3|12
1733189540000|2024-12-03 01:32:20|181648.6|181558.6|181663.7|181573.7|181673.2|181583.2|181648.5|181558.5|18
1733189550000|2024-12-03 01:32:30|181670.7|181580.7|181649.6|181559.6|181671.1|181581.1|181649.6|181559.6|11
1733189560000|2024-12-03 01:32:40|181664.5|181574.5|181712.5|181622.5|181717.1|181627.1|181659.2|181569.2|32
1733189570000|2024-12-03 01:32:50|181705.7|181615.7|181708.3|181618.3|181708.8|181618.8|181695.3|181605.3|17
1733189580000|2024-12-03 01:33:00|181708.1|181618.1|181699.7|181609.7|181708.1|181618.1|181697.2|181607.2|9
1733189590000|2024-12-03 01:33:10|181694|181604|181636.2|181546.2|181694|181604|181634.9|181544.9|30
1733189600000|2024-12-03 01:33:20|181651.4|181561.4|181642.6|181552.6|181657.8|181567.8|181632.9|181542.9|25
1733189610000|2024-12-03 01:33:30|181644.1|181554.1|181669.1|181579.1|181669.1|181579.1|181638.7|181548.7|25
1733189620000|2024-12-03 01:33:40|181677.1|181587.1|181699.3|181609.3|181699.3|181609.3|181674.9|181584.9|18
1733189630000|2024-12-03 01:33:50|181702.9|181612.9|181697.9|181607.9|181702.9|181612.9|181695.2|181605.2|10
1733189640000|2024-12-03 01:34:00|181661.9|181571.9|181655.9|181565.9|181676.8|181586.8|181630.4|181540.4|31
1733189650000|2024-12-03 01:34:10|181671.3|181581.3|181687.4|181597.4|181693.2|181603.2|181660.8|181570.8|24
1733189660000|2024-12-03 01:34:20|181687.9|181597.9|181663.2|181573.2|181689.6|181599.6|181635.2|181545.2|34
1733189670000|2024-12-03 01:34:30|181663.1|181573.1|181672|181582|181695.4|181583.4|181637.8|181547.8|19
1733189680000|2024-12-03 01:34:40|181658.5|181568.5|181662.5|181572.5|181667.1|181577.1|181652.9|181562.9|11
1733189690000|2024-12-03 01:34:50|181662.4|181572.4|181664.2|181574.2|181670.9|181580.9|181644.5|181554.5|21
1733189700000|2024-12-03 01:35:00|181663|181573|181705|181615|181705|181615|181663|181573|15
1733189710000|2024-12-03 01:35:10|181699.3|181609.3|181690.2|181600.2|181702|181612|181674.9|181584.9|30
1733189720000|2024-12-03 01:35:20|181687.5|181597.5|181644.7|181554.7|181689.4|181599.4|181641.1|181551.1|15
1733189730000|2024-12-03 01:35:30|181646|181556|181648.7|181558.7|181665.1|181575.1|181635.8|181545.8|30
1733189740000|2024-12-03 01:35:40|181648.8|181558.8|181652.1|181562.1|181668|181578|181638.9|181548.9|28
1733189750000|2024-12-03 01:35:50|181646|181556|181658.1|181568.1|181668.9|181578.9|181645.9|181555.9|27
1733189760000|2024-12-03 01:36:00|181658.2|181568.2|181630.6|181540.6|181663.5|181573.5|181624.9|181534.9|35
1733189770000|2024-12-03 01:36:10|181627.2|181537.2|181630.9|181540.9|181649.8|181559.8|181627.2|181537.2|31
1733189780000|2024-12-03 01:36:20|181633|181543|181646.6|181556.6|181647.1|181557.1|181626.5|181536.5|35
1733189790000|2024-12-03 01:36:30|181639.7|181549.7|181625.2|181535.2|181648.7|181558.7|181620.9|181530.9|29
1733189800000|2024-12-03 01:36:40|181626.2|181536.2|181603.2|181513.2|181626.2|181536.2|181585.5|181495.5|16
1733189810000|2024-12-03 01:36:50|181608.5|181518.5|181628.9|181538.9|181628.9|181538.9|181590|181500|28
1733189820000|2024-12-03 01:37:00|181622|181532|181621.7|181531.7|181632.9|181542.9|181606.1|181516.1|27
1733189830000|2024-12-03 01:37:10|181619.2|181529.2|181599.8|181509.8|181630.9|181540.9|181599.6|181509.6|21
1733189840000|2024-12-03 01:37:20|181596|181506|181616.2|181526.2|181632.9|181542.9|181591.1|181501.1|19
1733189850000|2024-12-03 01:37:30|181626|181536|181637.7|181547.7|181642.4|181552.4|181619.7|181529.7|15
1733189860000|2024-12-03 01:37:40|181636.2|181546.2|181637.4|181547.4|181643.1|181553.1|181635.4|181545.4|10
1733189870000|2024-12-03 01:37:50|181639.4|181549.4|181661.4|181571.4|181670|181580|181633.7|181543.7|16
1733189880000|2024-12-03 01:38:00|181665.3|181575.3|181642.9|181552.9|181665.3|181575.3|181629.9|181539.9|27
1733189890000|2024-12-03 01:38:10|181636.1|181546.1|181651.6|181561.6|181651.6|181561.6|181636.1|181546.1|23
1733189900000|2024-12-03 01:38:20|181645.4|181555.4|181663.4|181573.4|181663.4|181573.4|181645.4|181555.4|17
1733189910000|2024-12-03 01:38:30|181655.2|181565.2|181652.1|181562.1|181666.4|181576.4|181644|181554|15
1733189920000|2024-12-03 01:38:40|181653.9|181563.9|181641.3|181551.3|181653.9|181563.9|181638.9|181548.9|15
1733189930000|2024-12-03 01:38:50|181639.8|181549.8|181640|181550|181640.3|181550.3|181630.6|181540.6|18
1733189940000|2024-12-03 01:39:00|181645.6|181555.6|181658.3|181568.3|181658.3|181568.3|181634.4|181544.4|13
1733189950000|2024-12-03 01:39:10|181651.7|181561.7|181634.8|181544.8|181651.7|181561.7|181625.3|181535.3|16
1733189960000|2024-12-03 01:39:20|181634.1|181544.1|181639.3|181549.3|181640.3|181550.3|181622.2|181532.2|18
1733189970000|2024-12-03 01:39:30|181643.4|181553.4|181635.4|181545.4|181645.3|181555.3|181624.2|181534.2|18
1733189980000|2024-12-03 01:39:40|181640.3|181550.3|181644|181554|181645.4|181555.4|181625|181535|15
1733189990000|2024-12-03 01:39:50|181643.7|181553.7|181638.5|181548.5|181643.7|181553.7|181629.9|181539.9|11
1733190000000|2024-12-03 01:40:00|181643.9|181553.9|181631.2|181541.2|181647.4|181557.4|181627|181537|15
1733190010000|2024-12-03 01:40:10|181640.5|181550.5|181632.3|181542.3|181646.1|181556.1|181623.3|181533.3|19
1733190020000|2024-12-03 01:40:20|181632.9|181542.9|181632.2|181542.2|181643.1|181553.1|181627|181537|12
1733190030000|2024-12-03 01:40:30|181629.9|181539.9|181621.7|181531.7|181629.9|181539.9|181607.9|181517.9|9
1733190040000|2024-12-03 01:40:40|181621.4|181531.4|181628.8|181538.8|181637.5|181547.5|181621.4|181531.4|6
1733190050000|2024-12-03 01:40:50|181624.5|181534.5|181630.9|181540.9|181637.4|181547.4|181623.4|181533.4|9
1733190060000|2024-12-03 01:41:00|181623.7|181533.7|181645.4|181555.4|181654.3|181564.3|181618.6|181528.6|13
1733190070000|2024-12-03 01:41:10|181652.2|181562.2|181656.8|181566.8|181656.8|181566.8|181629|181539|11
1733190080000|2024-12-03 01:41:20|181658.2|181568.2|181698.9|181608.9|181710.9|181620.9|181658.2|181568.2|6
1733190090000|2024-12-03 01:41:30|181703.6|181613.6|181713.3|181623.3|181720.5|181630.5|181698|181608|36
1733190100000|2024-12-03 01:41:40|181718.9|181628.9|181726.9|181636.9|181731.2|181641.2|181703.9|181613.9|27
1733190110000|2024-12-03 01:41:50|181726.7|181636.7|181719.8|181629.8|181729.9|181639.9|181706.1|181616.1|25
1733190120000|2024-12-03 01:42:00|181719.7|181629.7|181698.7|181608.7|181721.6|181631.6|181691.2|181601.2|27
1733190130000|2024-12-03 01:42:10|181696.5|181606.5|181710|181620|181714.1|181624.1|181693.4|181603.4|33
1733190140000|2024-12-03 01:42:20|181713.6|181623.6|181701.7|181611.7|181721.8|181631.8|181698.6|181608.6|31
1733190150000|2024-12-03 01:42:30|181705.4|181615.4|181715|181625|181723.4|181633.4|181698|181608|28
1733190160000|2024-12-03 01:42:40|181705.7|181615.7|181698.7|181608.7|181710.7|181620.7|181696.2|181606.2|20
1733190170000|2024-12-03 01:42:50|181698.6|181608.6|181698.6|181608.6|181698.7|181608.7|181698.5|181608.5|4
1733190180000|2024-12-03 01:43:00|181698.4|181568.4|181695.2|181565.2|181703.7|181573.7|181695.2|181565.2|8
1733190190000|2024-12-03 01:43:10|181695.4|181565.4|181697.7|181567.7|181706.2|181576.2|181695.4|181565.4|9
1733190200000|2024-12-03 01:43:20|181703.5|181573.5|181737.7|181536.3|181737.7|181575.5|181650.5|181482|26
1733190210000|2024-12-03 01:43:30|181702|181572|181702.9|181572.9|181745|181585.7|181697.7|181521|32
1733190220000|2024-12-03 01:43:40|181703.5|181573.5|181713|181583|181713|181583|181693.8|181563.8|25
1733190230000|2024-12-03 01:43:50|181714|181584|181690.9|181560.9|181714.2|181584.2|181688.2|181558.2|16
1733190240000|2024-12-03 01:44:00|181692.8|181562.8|181643|181513|181692.8|181562.8|181639.8|181509.8|23
1733190250000|2024-12-03 01:44:10|181646.7|181516.7|181654|181524|181656.3|181526.3|181644.4|181514.4|22
1733190260000|2024-12-03 01:44:20|181652.9|181522.9|181631.9|181501.9|181652.9|181522.9|181630.9|181500.9|14
1733190270000|2024-12-03 01:44:30|181625.9|181495.9|181639.5|181509.5|181645|181515|181625.9|181495.9|5
1733190280000|2024-12-03 01:44:40|181640.5|181510.5|181655.5|181525.5|181672.5|181542.5|181630.5|181500.5|14
1733190290000|2024-12-03 01:44:50|181655.2|181525.2|181643.2|181513.2|181655.5|181525.5|181643.2|181513.2|18
1733190300000|2024-12-03 01:45:00|181647.9|181517.9|181707.3|181577.3|181707.3|181577.3|181640.7|181510.7|30
1733190310000|2024-12-03 01:45:10|181707.4|181577.4|181711.2|181581.2|181722.5|181592.5|181699.8|181569.8|22
1733190320000|2024-12-03 01:45:20|181710.9|181580.9|181721.9|181591.9|181733.4|181603.4|181710.9|181580.9|22
1733190330000|2024-12-03 01:45:30|181719.2|181589.2|181737.5|181607.5|181738.3|181608.3|181711.2|181581.2|35
1733190340000|2024-12-03 01:45:40|181732.5|181602.5|181734.3|181604.3|181744.7|181614.7|181720.7|181590.7|31
1733190350000|2024-12-03 01:45:50|181742.3|181612.3|181725|181595|181742.4|181612.4|181718.3|181588.3|17
1733190360000|2024-12-03 01:46:00|181725.8|181595.8|181726.5|181596.5|181734.5|181604.5|181713.2|181583.2|17
1733190370000|2024-12-03 01:46:10|181722.2|181592.2|181721.9|181591.9|181736.2|181606.2|181707.5|181577.5|17
1733190380000|2024-12-03 01:46:20|181713.9|181583.9|181728.8|181598.8|181737.7|181607.7|181713.9|181583.9|23
1733190390000|2024-12-03 01:46:30|181716.2|181586.2|181712|181582|181732.5|181602.5|181705.5|181575.5|28
1733190400000|2024-12-03 01:46:40|181716|181586|181844.7|181621|181844.7|181655.5|181715.4|181585.4|23
1733190410000|2024-12-03 01:46:50|181827.3|181602.5|181823.7|181596|181842.3|181653.6|181783.6|181596|23
1733190420000|2024-12-03 01:47:00|181822.3|181601|181793.4|181663.4|181834.5|181663.4|181781.4|181600|18
1733190430000|2024-12-03 01:47:10|181793.5|181663.5|181795.4|181665.4|181795.4|181665.4|181779.9|181649.9|22
1733190440000|2024-12-03 01:47:20|181789.5|181659.5|181800.5|181670.5|181805.3|181675.3|181789.5|181659.5|20
1733190450000|2024-12-03 01:47:30|181795.4|181665.4|181801.9|181671.9|181801.9|181671.9|181795.4|181665.4|3
1733190460000|2024-12-03 01:47:40|181801.5|181671.5|181812|181682|181826.2|181696.2|181801.5|181671.5|22
1733190470000|2024-12-03 01:47:50|181814.7|181684.7|181820.4|181690.4|181826.9|181696.9|181813|181683|18
1733190480000|2024-12-03 01:48:00|181815.4|181685.4|181828|181698|181830.4|181700.4|181812.3|181682.3|18
1733190490000|2024-12-03 01:48:10|181819.7|181689.7|181821|181691|181828.9|181698.9|181809|181679|13
1733190500000|2024-12-03 01:48:20|181803|181673|181884.7|181754.7|181926.7|181761|181803|181673|22
1733190510000|2024-12-03 01:48:30|181889.9|181759.9|181865.5|181735.5|181926.3|181760.2|181862|181696|21
1733190520000|2024-12-03 01:48:40|181868.5|181738.5|181882.5|181752.5|181886.5|181756.5|181862|181732|20
1733190530000|2024-12-03 01:48:50|181890.5|181760.5|181900.5|181770.5|181942.7|181778|181877.5|181720.9|33
1733190540000|2024-12-03 01:49:00|181895.5|181765.5|181892.9|181762.9|181925|181773.2|181882|181715|19
1733190550000|2024-12-03 01:49:10|181893|181763|181893.2|181763.2|181943.9|181773.9|181882|181696|25
1733190560000|2024-12-03 01:49:20|181893.7|181763.7|181899|181769|181907.5|181777.5|181889.2|181759.2|28
1733190570000|2024-12-03 01:49:30|181893|181763|181887.2|181757.2|181905.4|181775.4|181882.9|181752.9|29
1733190580000|2024-12-03 01:49:40|181883.8|181753.8|181891.2|181761.2|181897.2|181767.2|181879.4|181749.4|30
1733190590000|2024-12-03 01:49:50|181889.4|181759.4|181902.9|181772.9|181905.5|181775.5|181887.3|181757.3|27
1733190600000|2024-12-03 01:50:00|181902.5|181772.5|181896|181766|181908.5|181778.5|181890|181760|29
1733190610000|2024-12-03 01:50:10|181901.2|181771.2|181890.8|181760.8|181907.5|181777.5|181884.4|181754.4|33
1733190620000|2024-12-03 01:50:20|181888.7|181758.7|181833.5|181703.5|181888.7|181758.7|181828.5|181668.2|25
1733190630000|2024-12-03 01:50:30|181829.2|181699.2|181905.4|181775.4|181943|181777|181829.2|181699.2|15
1733190640000|2024-12-03 01:50:40|181898.4|181768.4|181907.8|181777.8|181948|181778.5|181892.9|181728|29
1733190650000|2024-12-03 01:50:50|181936.3|181735|181907.8|181777.8|181949.3|181784.5|181893.7|181735|35
1733190660000|2024-12-03 01:51:00|181908.3|181778.3|181901.2|181771.2|181955|181788.9|181900|181742|36
1733190670000|2024-12-03 01:51:10|181911.2|181781.2|181907.3|181777.3|181911.8|181781.8|181901.8|181771.8|28
1733190680000|2024-12-03 01:51:20|181906|181776|181908.5|181778.5|181913.4|181783.4|181901.2|181771.2|35
1733190690000|2024-12-03 01:51:30|181909.7|181779.7|181909.5|181779.5|181911.4|181781.4|181903|181773|18
1733190700000|2024-12-03 01:51:40|181904.9|181774.9|181888.8|181758.8|181905.5|181775.5|181888.8|181758.8|25
1733190710000|2024-12-03 01:51:50|181888.9|181758.9|181879.4|181749.4|181896.5|181766.5|181878.9|181748.9|28
1733190720000|2024-12-03 01:52:00|181872.3|181742.3|181888.7|181758.7|181892.4|181762.4|181868.5|181738.5|26
1733190730000|2024-12-03 01:52:10|181884.4|181754.4|181819.5|181689.5|181885|181755|181819.5|181689.5|23
1733190740000|2024-12-03 01:52:20|181818.5|181688.5|181853.8|181647.7|181853.8|181694.9|181817.8|181647.7|10
1733190750000|2024-12-03 01:52:30|181847|181629.7|181821.9|181691.9|181847|181696.5|181809.2|181629.7|21
1733190760000|2024-12-03 01:52:40|181816.9|181686.9|181821.3|181691.3|181824.9|181694.9|181813.3|181683.3|19
1733190770000|2024-12-03 01:52:50|181823|181693|181874.9|181744.9|181902.3|181744.9|181819.8|181689.8|17
1733190780000|2024-12-03 01:53:00|181875|181745|181877|181747|181904.7|181755.3|181864.5|181702|14
1733190790000|2024-12-03 01:53:10|181876.7|181746.7|181878.9|181748.9|181881.7|181751.7|181874|181744|8
1733190800000|2024-12-03 01:53:20|181881.9|181751.9|181881.5|181751.5|181892.5|181762.5|181881.5|181751.5|8
1733190810000|2024-12-03 01:53:30|181885|181755|181875.3|181745.3|181890.7|181760.7|181872.8|181742.8|10
1733190820000|2024-12-03 01:53:40|181877.2|181747.2|181888.8|181758.8|181895.5|181765.5|181873.8|181743.8|12
1733190830000|2024-12-03 01:53:50|181888.9|181758.9|181911.5|181781.5|181928.5|181798.5|181888.9|181758.9|9
1733190840000|2024-12-03 01:54:00|181905.8|181775.8|181894|181764|181918|181788|181891.7|181761.7|21
1733190850000|2024-12-03 01:54:10|181891.4|181761.4|181891.5|181761.5|181891.7|181761.7|181883|181753|12
1733190860000|2024-12-03 01:54:20|181896.5|181766.5|181887.4|181757.4|181896.5|181766.5|181877.3|181747.3|14
1733190870000|2024-12-03 01:54:30|181892.4|181762.4|181890|181760|181896|181766|181879.8|181749.8|19
1733190880000|2024-12-03 01:54:40|181886|181756|181893.7|181763.7|181899|181769|181886|181756|14
1733190890000|2024-12-03 01:54:50|181890.7|181760.7|181890.7|181760.7|181900.7|181770.7|181880.4|181750.4|16
1733190900000|2024-12-03 01:55:00|181897.2|181767.2|181897.2|181767.2|181899.5|181769.5|181888.8|181758.8|21
1733190910000|2024-12-03 01:55:10|181896.8|181766.8|181892|181762|181899|181769|181888.7|181758.7|13
1733190920000|2024-12-03 01:55:20|181860|181730|181825.3|181695.3|181860|181730|181815|181685|18
1733190930000|2024-12-03 01:55:30|181824.5|181694.5|181824.2|181694.2|181829.5|181699.5|181817|181687|10
1733190940000|2024-12-03 01:55:40|181828.9|181698.9|181822.9|181692.9|181830.2|181700.2|181810.2|181680.2|22
1733190950000|2024-12-03 01:55:50|181812.9|181682.9|181818|181688|181818.7|181688.7|181806.3|181676.3|16
1733190960000|2024-12-03 01:56:00|181809.7|181679.7|181814|181684|181814|181684|181806.2|181676.2|15
1733190970000|2024-12-03 01:56:10|181818.7|181688.7|181888.2|181758.2|181894|181764|181818.7|181688.7|12
1733190980000|2024-12-03 01:56:20|181887.3|181757.3|181881.5|181751.5|181889.3|181759.3|181878.4|181748.4|13
1733190990000|2024-12-03 01:56:30|181880.5|181750.5|181881|181751|181889.3|181759.3|181880.5|181750.5|14
1733191000000|2024-12-03 01:56:40|181888.8|181758.8|181885.3|181755.3|181888.8|181758.8|181883|181753|8
1733191010000|2024-12-03 01:56:50|181890|181760|181882.4|181752.4|181890|181760|181879|181749|14
1733191020000|2024-12-03 01:57:00|181888.3|181758.3|181878.4|181748.4|181888.3|181758.3|181878.4|181748.4|19
1733191030000|2024-12-03 01:57:10|181881|181751|181882.5|181752.5|181887|181757|181876.2|181746.2|24
1733191040000|2024-12-03 01:57:20|181877.9|181747.9|181883.5|181753.5|181885.5|181755.5|181877.5|181747.5|7
1733191050000|2024-12-03 01:57:30|181882.2|181752.2|181883.9|181753.9|181886.9|181756.9|181878.5|181748.5|17
1733191060000|2024-12-03 01:57:40|181881.2|181751.2|181882.4|181752.4|181885.4|181755.4|181879.9|181749.9|23
1733191070000|2024-12-03 01:57:50|181884.7|181754.7|181880|181750|181887|181757|181871|181741|15
1733191080000|2024-12-03 01:58:00|181882.4|181752.4|181884|181754|181898.9|181768.9|181882.4|181752.4|11
1733191090000|2024-12-03 01:58:10|181890.5|181760.5|181886.4|181756.4|181894.2|181764.2|181886.4|181756.4|8
1733191100000|2024-12-03 01:58:20|181883.3|181753.3|181881.4|181751.4|181890.7|181760.7|181881.4|181751.4|6
1733191110000|2024-12-03 01:58:30|181885.8|181755.8|181881.7|181751.7|181890.7|181760.7|181881.3|181751.3|6
1733191120000|2024-12-03 01:58:40|181883.7|181753.7|181883.7|181753.7|181883.7|181753.7|181883.7|181753.7|1
1733191130000|2024-12-03 01:58:50|181887.7|181757.7|181888.4|181758.4|181888.4|181758.4|181884.7|181754.7|3
1733191140000|2024-12-03 01:59:00|181885.3|181755.3|181877.4|181747.4|181885.3|181755.3|181873.7|181743.7|12
1733191150000|2024-12-03 01:59:10|181874.7|181744.7|181889|181759|181889|181759|181874.7|181744.7|11
1733191160000|2024-12-03 01:59:20|181884.3|181754.3|181889.7|181759.7|181892.4|181762.4|181879|181749|7
1733191170000|2024-12-03 01:59:30|181885.4|181755.4|181881.7|181751.7|181886|181756|181876.7|181746.7|8
1733191180000|2024-12-03 01:59:40|181874.7|181744.7|181880.7|181750.7|181888.3|181758.3|181874.7|181744.7|14
1733191190000|2024-12-03 01:59:50|181876.7|181746.7|181880|181750|181884|181754|181876.4|181746.4|14
1733191200000|2024-12-03 02:00:00|181876.4|181746.4|181884.7|181754.7|181888.4|181758.4|181876|181746|23
1733191210000|2024-12-03 02:00:10|181885.7|181755.7|181876.5|181746.5|181886.7|181756.7|181865.5|181735.5|14
1733191220000|2024-12-03 02:00:20|181876.2|181746.2|181880.5|181750.5|181885.9|181755.9|181876.2|181746.2|17
1733191230000|2024-12-03 02:00:30|181883.5|181753.5|181872.5|181742.5|181884.2|181754.2|181872.5|181742.5|14
1733191240000|2024-12-03 02:00:40|181869.5|181739.5|181885.4|181755.4|181886|181756|181869.5|181739.5|25
1733191250000|2024-12-03 02:00:50|181885.5|181755.5|181881.2|181751.2|181887.2|181757.2|181874.9|181744.9|21
1733191260000|2024-12-03 02:01:00|181876.9|181746.9|181885.2|181755.2|181885.2|181755.2|181872.5|181742.5|13
1733191270000|2024-12-03 02:01:10|181884.2|181754.2|181876.2|181746.2|181885.2|181755.2|181876.2|181746.2|10
1733191280000|2024-12-03 02:01:20|181872.9|181742.9|181876.2|181746.2|181882.5|181752.5|181872.9|181742.9|11
1733191290000|2024-12-03 02:01:30|181887.5|181757.5|181885.2|181755.2|181887.5|181757.5|181885.2|181755.2|2
1733191300000|2024-12-03 02:01:40|181892|181762|181906.7|181776.7|181920.5|181790.5|181890.3|181760.3|17
1733191310000|2024-12-03 02:01:50|181903.7|181773.7|181899.3|181769.3|181910.4|181780.4|181898.3|181768.3|30
1733191320000|2024-12-03 02:02:00|181899|181769|181907.3|181777.3|181907.3|181777.3|181899|181769|11
1733191330000|2024-12-03 02:02:10|181905|181775|181912.2|181782.2|181918.9|181788.9|181902|181772|25
1733191340000|2024-12-03 02:02:20|181903.9|181773.9|181900.9|181770.9|181908.2|181778.2|181897.5|181767.5|11
1733191350000|2024-12-03 02:02:30|181899.5|181769.5|181897.3|181767.3|181902.5|181772.5|181891.8|181761.8|12
1733191360000|2024-12-03 02:02:40|181894.7|181764.7|181903|181773|181906|181776|181892.7|181762.7|18
1733191370000|2024-12-03 02:02:50|181899.4|181769.4|181902.3|181772.3|181906.5|181776.5|181899.4|181769.4|18
1733191380000|2024-12-03 02:03:00|181906.3|181776.3|181914.3|181784.3|181922.5|181792.5|181906.3|181776.3|28
1733191390000|2024-12-03 02:03:10|181915|181785|181900.4|181770.4|181915|181785|181900.4|181770.4|15
1733191400000|2024-12-03 02:03:20|181901|181771|181907.7|181777.7|181914.4|181784.4|181901|181771|18
1733191410000|2024-12-03 02:03:30|181907.3|181777.3|181913.4|181783.4|181916.3|181786.3|181899.7|181769.7|14
1733191420000|2024-12-03 02:03:40|181917|181787|181915.5|181785.5|181929.4|181799.4|181911|181781|23
1733191430000|2024-12-03 02:03:50|181916.2|181786.2|181914.2|181784.2|181916.2|181786.2|181910.5|181780.5|4
1733191440000|2024-12-03 02:04:00|181913.9|181783.9|181916.5|181786.5|181921.5|181791.5|181912.9|181782.9|9
1733191450000|2024-12-03 02:04:10|181913.5|181783.5|181915|181785|181916.7|181786.7|181900.5|181770.5|14
1733191460000|2024-12-03 02:04:20|181914.7|181784.7|181921|181791|181921|181791|181912.5|181782.5|18
1733191470000|2024-12-03 02:04:30|181918|181788|181917.5|181787.5|181918.9|181788.9|181911.7|181781.7|9
1733191480000|2024-12-03 02:04:40|181914.5|181784.5|181904.8|181774.8|181926.4|181796.4|181901.2|181771.2|15
1733191490000|2024-12-03 02:04:50|181900.8|181770.8|181899.4|181769.4|181912.8|181782.8|181898.2|181768.2|10
1733191500000|2024-12-03 02:05:00|181901|181771|181902.7|181772.7|181911.7|181781.7|181900.5|181770.5|13
1733191510000|2024-12-03 02:05:10|181906.7|181776.7|181887|181757|181907|181777|181882|181752|15
1733191520000|2024-12-03 02:05:20|181889.4|181759.4|181906.7|181776.7|181930.5|181800.5|181889.4|181759.4|8
1733191530000|2024-12-03 02:05:30|181904.5|181774.5|181903.2|181773.2|181906.5|181776.5|181903.2|181773.2|3
1733191540000|2024-12-03 02:05:40|181899.5|181769.5|181896.5|181766.5|181899.5|181769.5|181887.5|181757.5|17
1733191550000|2024-12-03 02:05:50|181898.9|181768.9|181894.5|181764.5|181898.9|181768.9|181888|181758|23
1733191560000|2024-12-03 02:06:00|181888.2|181758.2|181893.3|181763.3|181903.7|181773.7|181888.2|181758.2|15
1733191570000|2024-12-03 02:06:10|181892.9|181762.9|181886.5|181756.5|181892.9|181762.9|181882.5|181752.5|6
1733191580000|2024-12-03 02:06:20|181886.2|181756.2|181898.3|181768.3|181906.9|181776.9|181886.2|181756.2|24
1733191590000|2024-12-03 02:06:30|181888.7|181758.7|181881.2|181751.2|181895|181765|181881.2|181751.2|14
1733191600000|2024-12-03 02:06:40|181880.8|181750.8|181876.9|181746.9|181880.8|181750.8|181876.8|181746.8|6
1733191610000|2024-12-03 02:06:50|181876.5|181746.5|181881.9|181751.9|181885.2|181755.2|181876.5|181746.5|4
1733191620000|2024-12-03 02:07:00|181886.5|181756.5|181861.8|181731.8|181886.5|181756.5|181861.8|181731.8|12
1733191630000|2024-12-03 02:07:10|181865.5|181735.5|181811.2|181681.2|181865.5|181735.5|181800.7|181650.9|14
1733191640000|2024-12-03 02:07:20|181812.3|181682.3|181812|181682|181822.8|181692.8|181810.7|181680.7|12
1733191650000|2024-12-03 02:07:30|181809.4|181679.4|181826.5|181696.5|181826.5|181696.5|181805|181675|11
1733191660000|2024-12-03 02:07:40|181848.3|181718.3|181856.5|181726.5|181856.5|181726.5|181842.9|181712.9|12
1733191670000|2024-12-03 02:07:50|181853.9|181723.9|181834.8|181704.8|181857.7|181727.7|181834.8|181704.8|12
1733191680000|2024-12-03 02:08:00|181834.3|181704.3|181858.5|181728.5|181858.5|181728.5|181830.3|181700.3|17
1733191690000|2024-12-03 02:08:10|181860.2|181730.2|181859.8|181729.8|181861.3|181731.3|181854|181724|6
1733191700000|2024-12-03 02:08:20|181859.5|181729.5|181860.8|181730.8|181861|181731|181859.5|181729.5|4
1733191710000|2024-12-03 02:08:30|181862|181732|181863.3|181733.3|181863.3|181733.3|181851|181721|4
1733191720000|2024-12-03 02:08:40|181867.8|181737.8|181864|181734|181867.8|181737.8|181863.5|181733.5|3
1733191730000|2024-12-03 02:08:50|181864.5|181734.5|181865|181735|181865|181735|181858.5|181728.5|3
1733191740000|2024-12-03 02:09:00|181864|181734|181859.8|181729.8|181864|181734|181859.3|181729.3|4
1733191750000|2024-12-03 02:09:10|181856.8|181726.8|181862.5|181732.5|181863.3|181733.3|181856.8|181726.8|7
1733191760000|2024-12-03 02:09:20|181863.3|181733.3|181863.3|181733.3|181863.3|181733.3|181863|181733|3
1733191770000|2024-12-03 02:09:30|181850.5|181760.5|181839.3|181749.3|181850.5|181760.5|181839.3|181749.3|6
1733191780000|2024-12-03 02:09:40|181838.5|181748.5|181842|181752|181842|181752|181837.3|181747.3|4
1733191790000|2024-12-03 02:09:50|181836.8|181746.8|181841.3|181751.3|181843.5|181753.5|181836.8|181746.8|4
1733191800000|2024-12-03 02:10:00|181838.3|181748.3|181840.8|181750.8|181847.5|181757.5|181838.3|181748.3|7
1733191820000|2024-12-03 02:10:20|181841.3|181751.3|181841.3|181751.3|181841.3|181751.3|181841.3|181751.3|1
1733191830000|2024-12-03 02:10:30|181841|181751|181841|181751|181841|181751|181841|181751|1
1733191840000|2024-12-03 02:10:40|181840.5|181750.5|181843|181753|181845|181755|181838|181748|4
1733191850000|2024-12-03 02:10:50|181837|181747|181823.5|181693.5|181844|181749.3|181815.5|181685.5|23
1733191860000|2024-12-03 02:11:00|181825.7|181695.7|181821.8|181691.8|181831.2|181701.2|181821.4|181691.4|21
1733191870000|2024-12-03 02:11:10|181819.3|181689.3|181816.5|181686.5|181823.3|181693.3|181816.5|181686.5|18
1733191880000|2024-12-03 02:11:20|181815.5|181685.5|181857.7|181727.7|181859.3|181729.3|181815.5|181685.5|18
1733191890000|2024-12-03 02:11:30|181857.5|181727.5|181830|181700|181857.5|181727.5|181829.2|181699.2|11
1733191900000|2024-12-03 02:11:40|181828.5|181698.5|181848.2|181718.2|181848.2|181718.2|181828|181698|8
1733191910000|2024-12-03 02:11:50|181851.2|181721.2|181882.5|181752.5|181897.3|181767.3|181851.2|181721.2|17
1733191920000|2024-12-03 02:12:00|181879|181749|181897.7|181767.7|181909.7|181779.7|181878.7|181748.7|23
1733191930000|2024-12-03 02:12:10|181904|181774|181905|181775|181910.7|181780.7|181902.7|181772.7|16
1733191940000|2024-12-03 02:12:20|181908.4|181778.4|181897.5|181767.5|181911.7|181781.7|181896.7|181766.7|16
1733191950000|2024-12-03 02:12:30|181900.3|181770.3|181906.3|181776.3|181906.5|181776.5|181897.8|181767.8|9
1733191960000|2024-12-03 02:12:40|181906.5|181776.5|181902.8|181772.8|181911.3|181781.3|181901.8|181771.8|9
1733191970000|2024-12-03 02:12:50|181901.3|181771.3|181885.5|181755.5|181906.3|181776.3|181885.5|181755.5|18
1733191980000|2024-12-03 02:13:00|181885.3|181755.3|181868.3|181778.3|181885.3|181788.9|181867.5|181755.3|16
1733191990000|2024-12-03 02:13:10|181874.9|181784.9|181876.5|181786.5|181886.4|181796.4|181869.3|181779.3|16
1733192000000|2024-12-03 02:13:20|181879|181789|181891.4|181801.4|181901.1|181811.1|181878.4|181788.4|20
1733192010000|2024-12-03 02:13:30|181891.8|181801.8|181883.4|181793.4|181892.3|181802.3|181883.2|181793.2|14
1733192020000|2024-12-03 02:13:40|181884.3|181794.3|181882.3|181792.3|181885.1|181795.1|181882.1|181792.1|25
1733192030000|2024-12-03 02:13:50|181884.1|181794.1|181869.1|181779.1|181884.1|181794.1|181869.1|181779.1|11
1733192040000|2024-12-03 02:14:00|181869|181779|181864.8|181774.8|181887.8|181797.8|181864.8|181774.8|14
1733192050000|2024-12-03 02:14:10|181870.8|181780.8|181897.2|181807.2|181899.4|181809.4|181866|181776|20
1733192060000|2024-12-03 02:14:20|181897.9|181807.9|181883|181793|181900.1|181810.1|181883|181793|18
1733192070000|2024-12-03 02:14:30|181885.5|181795.5|181885.4|181795.4|181891.6|181801.6|181882.1|181792.1|8
1733192080000|2024-12-03 02:14:40|181892.8|181802.8|181888.4|181798.4|181898.5|181808.5|181886.1|181796.1|16
1733192090000|2024-12-03 02:14:50|181893.8|181803.8|181895.4|181805.4|181895.7|181805.7|181888.3|181798.3|8
1733192100000|2024-12-03 02:15:00|181898.5|181808.5|181890.3|181800.3|181902.1|181812.1|181890.3|181800.3|11
1733192110000|2024-12-03 02:15:10|181892|181802|181899.1|181809.1|181899.1|181809.1|181886.6|181796.6|8
1733192130000|2024-12-03 02:15:30|181893.3|181803.3|181896.3|181806.3|181897.3|181807.3|181883.1|181793.1|13
1733192140000|2024-12-03 02:15:40|181899.4|181809.4|181890.3|181800.3|181899.4|181809.4|181888.7|181798.7|6
1733192150000|2024-12-03 02:15:50|181891.8|181801.8|181897.1|181807.1|181898.5|181808.5|181890.7|181800.7|9
1733192160000|2024-12-03 02:16:00|181890.3|181800.3|181897.7|181807.7|181909.8|181819.8|181890.3|181800.3|5
1733192170000|2024-12-03 02:16:10|181898|181808|181909.1|181819.1|181914.5|181824.5|181897.1|181807.1|12
1733192180000|2024-12-03 02:16:20|181913.2|181823.2|181912.2|181822.2|181913.2|181823.2|181902.2|181812.2|8
1733192190000|2024-12-03 02:16:30|181912.8|181822.8|181904.5|181814.5|181913.8|181823.8|181903.4|181813.4|9
1733192200000|2024-12-03 02:16:40|181906.7|181816.7|181924.4|181834.4|181924.4|181834.4|181906.7|181816.7|8
1733192210000|2024-12-03 02:16:50|181931.4|181841.4|181919.4|181829.4|181931.4|181841.4|181919.4|181829.4|4
1733192220000|2024-12-03 02:17:00|181917.5|181827.5|181894.8|181804.8|181917.5|181827.5|181887.2|181797.2|13
1733192230000|2024-12-03 02:17:10|181896.2|181806.2|181914.8|181824.8|181923.9|181833.9|181896.2|181806.2|7
1733192250000|2024-12-03 02:17:30|181899.8|181809.8|181907.5|181817.5|181907.5|181817.5|181896.4|181806.4|6
1733192260000|2024-12-03 02:17:40|181901.7|181811.7|181914.8|181824.8|181929.4|181839.4|181900.5|181810.5|11
1733192270000|2024-12-03 02:17:50|181919.4|181829.4|181910.1|181820.1|181919.4|181829.4|181908|181818|7
1733192280000|2024-12-03 02:18:00|181910.2|181820.2|181912.2|181822.2|181912.2|181822.2|181910.1|181820.1|3
1733192290000|2024-12-03 02:18:10|181910.3|181820.3|181908.3|181818.3|181910.3|181820.3|181891.6|181801.6|5
1733192300000|2024-12-03 02:18:20|181917.1|181827.1|181933.7|181843.7|181945.4|181855.4|181917.1|181827.1|13
1733192310000|2024-12-03 02:18:30|181931.8|181841.8|181938.1|181848.1|181945.5|181855.5|181931.8|181841.8|9
1733192320000|2024-12-03 02:18:40|181941.3|181851.3|181958.5|181868.5|181959.8|181869.8|181941.3|181851.3|6
1733192330000|2024-12-03 02:18:50|181960|181870|181958.2|181868.2|181964|181874|181951.1|181861.1|16
1733192340000|2024-12-03 02:19:00|181952.1|181862.1|181954.4|181864.4|181958.1|181868.1|181947.8|181857.8|12
1733192350000|2024-12-03 02:19:10|181954.3|181864.3|181957|181867|181957|181867|181948.5|181858.5|5
1733192360000|2024-12-03 02:19:20|181957.1|181867.1|181959.1|181869.1|181959.1|181869.1|181956.9|181866.9|3
1733192370000|2024-12-03 02:19:30|181956.9|181866.9|181957|181867|181957|181867|181951.4|181861.4|4
1733192380000|2024-12-03 02:19:40|181961|181871|181958.1|181868.1|181961|181871|181958|181868|4
1733192390000|2024-12-03 02:19:50|181963.6|181873.6|181964.3|181874.3|181964.3|181874.3|181963.6|181873.6|2
1733192400000|2024-12-03 02:20:00|181965.8|181875.8|181964.8|181874.8|181965.8|181875.8|181964.3|181874.3|10
1733192410000|2024-12-03 02:20:10|181965.2|181875.2|181964.3|181874.3|181965.4|181875.4|181958.2|181868.2|14
1733192420000|2024-12-03 02:20:20|181965.2|181875.2|181965.8|181875.8|181968.8|181878.8|181963.5|181873.5|8
1733192430000|2024-12-03 02:20:30|181968.8|181878.8|181959.4|181869.4|181978.6|181888.6|181958.7|181868.7|14
1733192440000|2024-12-03 02:20:40|181960|181870|181961.2|181871.2|181962.9|181872.9|181960|181870|4
1733192450000|2024-12-03 02:20:50|181962.1|181872.1|181962.1|181872.1|181962.1|181872.1|181962.1|181872.1|1
1733192460000|2024-12-03 02:21:00|181963.4|181873.4|181963.5|181873.5|181966.6|181876.6|181958.5|181868.5|7
1733192470000|2024-12-03 02:21:10|181966.4|181876.4|181963.9|181873.9|181966.4|181876.4|181963.4|181873.4|4
1733192480000|2024-12-03 02:21:20|181965|181875|181966|181876|181966.9|181876.9|181965|181875|3
1733192490000|2024-12-03 02:21:30|181959.7|181869.7|181960.8|181870.8|181960.8|181870.8|181959.7|181869.7|2
1733192500000|2024-12-03 02:21:40|181964.3|181874.3|181962.5|181872.5|181964.3|181874.3|181962.5|181872.5|2
1733192510000|2024-12-03 02:21:50|181955.7|181865.7|181958.9|181868.9|181961.4|181871.4|181952.7|181862.7|6
1733192520000|2024-12-03 02:22:00|181960.3|181870.3|181940.2|181850.2|181960.3|181870.3|181935.5|181845.5|20
1733192530000|2024-12-03 02:22:10|181940|181850|181938.2|181848.2|181952.1|181862.1|181933.8|181843.8|19
1733192540000|2024-12-03 02:22:20|181940.7|181850.7|181902.7|181812.7|181940.7|181850.7|181902.7|181812.7|7
1733192550000|2024-12-03 02:22:30|181906|181816|181924|181834|181931.6|181841.6|181905|181815|14
1733192560000|2024-12-03 02:22:40|181902.7|181812.7|181935.9|181805.9|181935.9|181838.3|181902.7|181800|16
1733192570000|2024-12-03 02:22:50|181926.4|181796.4|181943.5|181813.5|181943.8|181813.8|181926.4|181796.4|14
1733192580000|2024-12-03 02:23:00|181936.7|181806.7|181926.8|181796.8|181943.5|181813.5|181916.5|181786.5|10
1733192590000|2024-12-03 02:23:10|181927.3|181797.3|181938.8|181808.8|181938.8|181808.8|181915.9|181785.9|16
1733192600000|2024-12-03 02:23:20|181938|181808|181938.7|181808.7|181938.7|181808.7|181936.3|181806.3|6
1733192610000|2024-12-03 02:23:30|181938.2|181808.2|181938|181808|181942.7|181812.7|181938|181808|4
1733192620000|2024-12-03 02:23:40|181938.5|181808.5|181946.2|181816.2|181948.3|181818.3|181929|181799|7
1733192630000|2024-12-03 02:23:50|181945.7|181815.7|181941.2|181811.2|181946.4|181816.4|181936.9|181806.9|5
1733192640000|2024-12-03 02:24:00|181938.4|181808.4|181942.4|181812.4|181942.4|181812.4|181938.4|181808.4|2
1733192660000|2024-12-03 02:24:20|181947|181817|181949|181819|181949|181819|181942|181812|4
1733192670000|2024-12-03 02:24:30|181942|181812|181952|181822|181954|181824|181942|181812|10
1733192690000|2024-12-03 02:24:50|181949.7|181819.7|181945.7|181815.7|181949.7|181819.7|181942|181812|4
1733192700000|2024-12-03 02:25:00|181941.4|181811.4|181945.7|181815.7|181945.7|181815.7|181941.4|181811.4|2
1733192710000|2024-12-03 02:25:10|181943.5|181813.5|181937.5|181807.5|181943.5|181813.5|181937.5|181807.5|5
1733192720000|2024-12-03 02:25:20|181938|181808|181914.5|181824.5|181938|181824.5|181914.5|181808|2
1733192730000|2024-12-03 02:25:30|181913.5|181823.5|181926.3|181836.3|181933.9|181843.9|181913.5|181823.5|5
1733192740000|2024-12-03 02:25:40|181935.2|181845.2|181953|181863|181961.6|181871.6|181925|181835|20
1733192750000|2024-12-03 02:25:50|181953.3|181863.3|181951.9|181861.9|181953.5|181863.5|181941.2|181851.2|11
1733192760000|2024-12-03 02:26:00|181943.4|181853.4|181947.2|181857.2|181953.1|181863.1|181936.8|181846.8|23
1733192770000|2024-12-03 02:26:10|181940.3|181850.3|181940.6|181850.6|181946.8|181856.8|181935.8|181845.8|18
1733192780000|2024-12-03 02:26:20|181941.4|181851.4|181935.4|181845.4|181943.5|181853.5|181934.2|181844.2|19
1733192790000|2024-12-03 02:26:30|181930.8|181840.8|181943.9|181853.9|181949.3|181859.3|181930.1|181840.1|18
1733192800000|2024-12-03 02:26:40|181945.6|181855.6|181942.5|181852.5|181945.6|181855.6|181934.1|181844.1|27
1733192810000|2024-12-03 02:26:50|181951.6|181861.6|181955.5|181865.5|181960.3|181870.3|181951.6|181861.6|10
1733192820000|2024-12-03 02:27:00|181960.2|181870.2|181939|181849|181960.2|181870.2|181939|181849|11
1733192830000|2024-12-03 02:27:10|181942.1|181852.1|181953.1|181863.1|181960.8|181870.8|181942.1|181852.1|15
1733192840000|2024-12-03 02:27:20|181955.8|181865.8|181956.5|181866.5|181961.4|181871.4|181948.8|181858.8|25
1733192850000|2024-12-03 02:27:30|181955.2|181865.2|181955.1|181865.1|181960.7|181870.7|181954.1|181864.1|18
1733192860000|2024-12-03 02:27:40|181949.6|181859.6|181956.8|181866.8|181966.9|181876.9|181949.6|181859.6|10
1733192870000|2024-12-03 02:27:50|181958.1|181868.1|181944.5|181854.5|181958.1|181868.1|181941.4|181851.4|28
1733192880000|2024-12-03 02:28:00|181944.4|181854.4|181953.6|181863.6|181953.6|181863.6|181941.3|181851.3|11
1733192890000|2024-12-03 02:28:10|181951.6|181861.6|181956.3|181866.3|181960.2|181870.2|181950.6|181860.6|14
1733192900000|2024-12-03 02:28:20|181955|181865|181947.3|181857.3|181955.9|181865.9|181947.3|181857.3|17
1733192910000|2024-12-03 02:28:30|181947.2|181857.2|181947.2|181857.2|181947.2|181857.2|181947.2|181857.2|1
1733192920000|2024-12-03 02:28:40|181947.9|181857.9|182006.9|181916.9|182006.9|181916.9|181947.9|181857.9|8
1733192930000|2024-12-03 02:28:50|182006.3|181916.3|182021.9|181931.9|182021.9|181931.9|182006.3|181916.3|8
1733192940000|2024-12-03 02:29:00|182019.9|181929.9|181986.8|181896.8|182020.4|181930.4|181986.8|181896.8|16
1733192950000|2024-12-03 02:29:10|181984|181894|181975.7|181885.7|181985.3|181895.3|181975.7|181885.7|9
1733192960000|2024-12-03 02:29:20|181979.9|181889.9|181973|181883|181979.9|181889.9|181969.3|181879.3|6
1733192970000|2024-12-03 02:29:30|181972.7|181882.7|181980.5|181890.5|181989.2|181899.2|181968.9|181878.9|14
1733192980000|2024-12-03 02:29:40|181981.8|181891.8|181980.8|181890.8|181984.8|181894.8|181980.8|181890.8|5
1733192990000|2024-12-03 02:29:50|181981.2|181891.2|181981.2|181891.2|181981.2|181891.2|181980.8|181890.8|3
1733193000000|2024-12-03 02:30:00|181984.5|181894.5|181997.9|181907.9|182000.8|181910.8|181984.5|181894.5|16
1733193010000|2024-12-03 02:30:10|181999.8|181909.8|181999.9|181909.9|181999.9|181909.9|181998|181908|7
1733193020000|2024-12-03 02:30:20|181999.5|181909.5|182000|181910|182000|181910|181999.5|181909.5|2
1733193030000|2024-12-03 02:30:30|181995.5|181905.5|181968.9|181878.9|181995.5|181905.5|181968.9|181878.9|9
1733193040000|2024-12-03 02:30:40|181974.3|181884.3|181969.6|181879.6|181974.3|181884.3|181969.6|181879.6|6
1733193050000|2024-12-03 02:30:50|181969.3|181879.3|181963|181873|181969.3|181879.3|181961.7|181871.7|9
1733193060000|2024-12-03 02:31:00|181966.2|181876.2|181966|181876|181969.4|181879.4|181961.2|181871.2|18
1733193070000|2024-12-03 02:31:10|181970.9|181880.9|181963.4|181873.4|181970.9|181880.9|181961|181871|14
1733193080000|2024-12-03 02:31:20|181962.4|181872.4|181958.7|181868.7|181962.4|181872.4|181954|181864|5
1733193090000|2024-12-03 02:31:30|181953.7|181863.7|181958.5|181868.5|181963.1|181873.1|181951|181861|10
1733193100000|2024-12-03 02:31:40|181958.9|181868.9|181959.8|181869.8|181971.2|181881.2|181950.7|181860.7|25
1733193110000|2024-12-03 02:31:50|181958|181868|181965.4|181875.4|181968.2|181878.2|181953.6|181863.6|18
1733193120000|2024-12-03 02:32:00|181961.8|181871.8|181958.1|181868.1|181972.6|181882.6|181953.5|181863.5|21
1733193130000|2024-12-03 02:32:10|181955.1|181865.1|181953.6|181863.6|181955.1|181865.1|181949|181859|9
1733193140000|2024-12-03 02:32:20|181950.6|181860.6|181900.3|181810.3|181950.6|181860.6|181896.9|181806.9|20
1733193150000|2024-12-03 02:32:30|181900.1|181810.1|181918.2|181828.2|181919.3|181829.3|181899.8|181809.8|13
1733193160000|2024-12-03 02:32:40|181910.1|181820.1|181909.6|181819.6|181914.7|181824.7|181909.4|181819.4|6
1733193170000|2024-12-03 02:32:50|181909.3|181819.3|181909.3|181819.3|181909.6|181819.6|181909.3|181819.3|3
1733193180000|2024-12-03 02:33:00|181916.9|181826.9|181917.5|181827.5|181918|181828|181916.9|181826.9|4
1733193190000|2024-12-03 02:33:10|181914.2|181824.2|181920|181830|181920|181830|181910.6|181820.6|4
1733193200000|2024-12-03 02:33:20|181920.5|181830.5|181920.5|181830.5|181920.5|181830.5|181920.5|181830.5|1
1733193210000|2024-12-03 02:33:30|181917|181827|181917.5|181827.5|181917.5|181827.5|181917|181827|2
1733193220000|2024-12-03 02:33:40|181914.8|181824.8|181919.7|181829.7|181920.5|181830.5|181910.7|181820.7|7
1733193230000|2024-12-03 02:33:50|181920|181830|181909.1|181819.1|181920|181830|181909.1|181819.1|3
1733193240000|2024-12-03 02:34:00|181915.8|181825.8|181918|181828|181921.9|181831.9|181915.8|181825.8|5
1733193250000|2024-12-03 02:34:10|181918.5|181828.5|181943.1|181853.1|181948.8|181858.8|181918.5|181828.5|13
1733193260000|2024-12-03 02:34:20|181943.8|181853.8|181942.6|181852.6|181945.1|181855.1|181942.6|181852.6|4
1733193270000|2024-12-03 02:34:30|181944.3|181854.3|181939.2|181849.2|181944.3|181854.3|181939.2|181849.2|6
1733193280000|2024-12-03 02:34:40|181933.5|181843.5|181896.7|181806.7|181933.5|181843.5|181896.7|181806.7|16
1733193290000|2024-12-03 02:34:50|181898.6|181808.6|181900|181810|181900|181810|181897.7|181807.7|7
1733193300000|2024-12-03 02:35:00|181898.3|181808.3|181912.9|181822.9|181912.9|181822.9|181898.3|181808.3|5
1733193310000|2024-12-03 02:35:10|181912.4|181822.4|181912.4|181822.4|181912.4|181822.4|181912.4|181822.4|1
1733193320000|2024-12-03 02:35:20|181916|181826|181916|181826|181916|181826|181916|181826|1
1733193330000|2024-12-03 02:35:30|181918|181828|181894.7|181804.7|181918|181828|181894.7|181804.7|3
1733193340000|2024-12-03 02:35:40|181889.7|181799.7|181898.2|181808.2|181900.8|181810.8|181889.7|181799.7|22
1733193350000|2024-12-03 02:35:50|181900.7|181810.7|181901|181811|181901|181811|181895.3|181805.3|14
1733193360000|2024-12-03 02:36:00|181896.5|181806.5|181899.5|181769.5|181907.9|181809.7|181859.6|181756|24
1733193370000|2024-12-03 02:36:10|181900.3|181770.3|181877.9|181747.9|181903|181773|181877.9|181747.9|24
1733193380000|2024-12-03 02:36:20|181892.1|181762.1|181882.9|181752.9|181894.2|181764.2|181882.9|181752.9|18
1733193390000|2024-12-03 02:36:30|181887.1|181757.1|181859.7|181769.7|181887.1|181781.1|181856.5|181757.1|23
1733193400000|2024-12-03 02:36:40|181856.7|181766.7|181867.3|181777.3|181873.1|181783.1|181853|181763|14
1733193410000|2024-12-03 02:36:50|181863.2|181773.2|181846.5|181756.5|181869.9|181779.9|181846.5|181756.5|18
1733193420000|2024-12-03 02:37:00|181843.2|181753.2|181838.3|181748.3|181846|181756|181838.3|181748.3|7
1733193430000|2024-12-03 02:37:10|181840.3|181750.3|181855.4|181765.4|181855.4|181765.4|181840.3|181750.3|7
1733193440000|2024-12-03 02:37:20|181854.4|181764.4|181849.4|181759.4|181854.4|181764.4|181842.4|181752.4|9
1733193450000|2024-12-03 02:37:30|181846.4|181756.4|181841.4|181751.4|181846.8|181756.8|181841.4|181751.4|4
1733193460000|2024-12-03 02:37:40|181839.6|181749.6|181856.7|181766.7|181856.9|181766.9|181839.6|181749.6|12
1733193470000|2024-12-03 02:37:50|181846.2|181756.2|181845.6|181755.6|181852.4|181762.4|181843.3|181753.3|11
1733193480000|2024-12-03 02:38:00|181849.4|181759.4|181861.4|181771.4|181861.4|181771.4|181846|181756|9
1733193490000|2024-12-03 02:38:10|181858|181768|181857.3|181767.3|181861.9|181771.9|181857.3|181767.3|5
1733193500000|2024-12-03 02:38:20|181859.9|181769.9|181889.2|181799.2|181892.2|181802.2|181857|181767|13
1733193510000|2024-12-03 02:38:30|181887.8|181797.8|181882.3|181792.3|181887.8|181797.8|181880.3|181790.3|9
1733193520000|2024-12-03 02:38:40|181881.9|181791.9|181888.1|181798.1|181893.4|181803.4|181881.9|181791.9|9
1733193530000|2024-12-03 02:38:50|181893.1|181803.1|181892.5|181802.5|181893.1|181803.1|181886.1|181796.1|11
1733193540000|2024-12-03 02:39:00|181903.5|181813.5|181914.8|181824.8|181918.8|181828.8|181901.9|181811.9|5
1733193550000|2024-12-03 02:39:10|181914.9|181824.9|181914.9|181824.9|181914.9|181824.9|181914.9|181824.9|1
1733193560000|2024-12-03 02:39:20|181920.3|181830.3|181930.3|181840.3|181933.3|181843.3|181916.9|181826.9|8
1733193570000|2024-12-03 02:39:30|181926.9|181836.9|181922.4|181832.4|181926.9|181836.9|181919.4|181829.4|5
1733193580000|2024-12-03 02:39:40|181919.7|181829.7|181919.7|181829.7|181919.7|181829.7|181919.7|181829.7|1
1733193600000|2024-12-03 02:40:00|181922.4|181832.4|181907.2|181817.2|181922.4|181832.4|181896.1|181806.1|11
1733193610000|2024-12-03 02:40:10|181910.2|181820.2|181918.3|181828.3|181923.9|181833.9|181910.2|181820.2|7
1733193620000|2024-12-03 02:40:20|181916.6|181826.6|181914.3|181824.3|181916.6|181826.6|181913.9|181823.9|3
1733193630000|2024-12-03 02:40:30|181913.9|181823.9|181922.6|181832.6|181922.9|181832.9|181913.9|181823.9|6
1733193640000|2024-12-03 02:40:40|181917.6|181827.6|181916.9|181826.9|181923.1|181833.1|181916.9|181826.9|7
1733193650000|2024-12-03 02:40:50|181917.5|181827.5|181917.5|181827.5|181917.5|181827.5|181917.5|181827.5|1
1733193660000|2024-12-03 02:41:00|181910|181820|181919.5|181829.5|181924.5|181834.5|181910|181820|5
1733193670000|2024-12-03 02:41:10|181916|181826|181898.2|181808.2|181932|181842|181894.5|181804.5|9
1733193680000|2024-12-03 02:41:20|181894.9|181804.9|181895.6|181805.6|181899.6|181809.6|181894.3|181804.3|11
1733193690000|2024-12-03 02:41:30|181896.3|181806.3|181887|181797|181899.7|181809.7|181880.2|181790.2|12
1733193700000|2024-12-03 02:41:40|181886.9|181796.9|181886.9|181796.9|181886.9|181796.9|181883.3|181793.3|4
1733193710000|2024-12-03 02:41:50|181907.4|181817.4|181876.4|181786.4|181908.3|181818.3|181876.4|181786.4|10
1733193720000|2024-12-03 02:42:00|181876.3|181786.3|181875.4|181785.4|181876.3|181786.3|181875.4|181785.4|5
1733193730000|2024-12-03 02:42:10|181875.8|181785.8|181875.1|181785.1|181875.8|181785.8|181875.1|181785.1|3
1733193740000|2024-12-03 02:42:20|181877.1|181787.1|181899.3|181809.3|181899.3|181809.3|181877.1|181787.1|2
1733193750000|2024-12-03 02:42:30|181899.8|181809.8|181899.8|181809.8|181900|181810|181899.8|181809.8|3
1733193760000|2024-12-03 02:42:40|181898.7|181808.7|181900.2|181810.2|181900.9|181810.9|181893.1|181803.1|7
1733193770000|2024-12-03 02:42:50|181900.1|181810.1|181899.5|181809.5|181903|181813|181898|181808|4
1733193780000|2024-12-03 02:43:00|181898|181808|181901|181811|181901|181811|181896|181806|6
1733193790000|2024-12-03 02:43:10|181900.5|181810.5|181901|181811|181901|181811|181900|181810|3
1733193800000|2024-12-03 02:43:20|181897.3|181807.3|181884.3|181794.3|181900.5|181810.5|181884.3|181794.3|7
1733193810000|2024-12-03 02:43:30|181886.8|181796.8|181882.5|181792.5|181886.8|181796.8|181875.9|181785.9|9
1733193820000|2024-12-03 02:43:40|181886.5|181796.5|181879.8|181789.8|181887.5|181797.5|181879.8|181789.8|8
1733193830000|2024-12-03 02:43:50|181882.3|181792.3|181876.1|181786.1|181882.3|181792.3|181876.1|181786.1|2
1733193840000|2024-12-03 02:44:00|181877.2|181787.2|181870.7|181780.7|181879.8|181789.8|181869.5|181779.5|8
1733193850000|2024-12-03 02:44:10|181874.7|181784.7|181874.4|181784.4|181877.7|181787.7|181871|181781|8
1733193860000|2024-12-03 02:44:20|181869.7|181779.7|181874|181784|181874|181784|181867.7|181777.7|4
1733193870000|2024-12-03 02:44:30|181871|181781|181877|181787|181877|181787|181871|181781|3
1733193880000|2024-12-03 02:44:40|181867|181777|181869.9|181779.9|181873.2|181783.2|181863.5|181773.5|8
1733193890000|2024-12-03 02:44:50|181872.2|181782.2|181873.9|181783.9|181873.9|181783.9|181872.2|181782.2|2
1733193900000|2024-12-03 02:45:00|181878.6|181788.6|181871.6|181781.6|181878.6|181788.6|181871.6|181781.6|4
1733193910000|2024-12-03 02:45:10|181871.2|181781.2|181872.9|181782.9|181884.1|181794.1|181871.2|181781.2|11
1733193920000|2024-12-03 02:45:20|181875.2|181785.2|181856.1|181766.1|181878.8|181788.8|181837|181747|7
1733193930000|2024-12-03 02:45:30|181853.4|181763.4|181846.7|181756.7|181853.4|181763.4|181834.8|181744.8|13
1733193940000|2024-12-03 02:45:40|181849|181759|181844.7|181754.7|181853.4|181763.4|181844.7|181754.7|8
1733193950000|2024-12-03 02:45:50|181850.3|181760.3|181837.6|181747.6|181850.3|181760.3|181834|181744|6
1733193960000|2024-12-03 02:46:00|181834.6|181744.6|181820.1|181730.1|181837.9|181747.9|181803.3|181713.3|28
1733193970000|2024-12-03 02:46:10|181819.8|181729.8|181816.2|181726.2|181833.6|181729.8|181802.5|181697.2|30
1733193980000|2024-12-03 02:46:20|181809.4|181719.4|181824.3|181734.3|181830.6|181740.6|181804|181714|26
1733193990000|2024-12-03 02:46:30|181817.4|181727.4|181829.4|181739.4|181842.5|181752.5|181810.6|181720.6|16
1733194000000|2024-12-03 02:46:40|181827.9|181737.9|181830.2|181740.2|181839|181749|181827.9|181737.9|12
1733194010000|2024-12-03 02:46:50|181829.9|181739.9|181834.9|181744.9|181839.1|181749.1|181829.9|181739.9|8
1733194020000|2024-12-03 02:47:00|181838|181748|181830.9|181740.9|181842.4|181752.4|181813|181723|18
1733194030000|2024-12-03 02:47:10|181829.4|181739.4|181827.4|181737.4|181837.9|181747.9|181810.8|181720.8|18
1733194040000|2024-12-03 02:47:20|181825.4|181735.4|181812.6|181722.6|181827.2|181737.2|181812.6|181722.6|8
1733194050000|2024-12-03 02:47:30|181819.6|181729.6|181831.7|181741.7|181841.6|181751.6|181819.6|181729.6|14
1733194060000|2024-12-03 02:47:40|181835.1|181745.1|181829.8|181739.8|181838.2|181748.2|181829.8|181739.8|19
1733194070000|2024-12-03 02:47:50|181832|181742|181832.9|181742.9|181836.2|181746.2|181830.3|181740.3|9
1733194080000|2024-12-03 02:48:00|181829.6|181739.6|181850.8|181760.8|181850.8|181760.8|181829.6|181739.6|6
1733194090000|2024-12-03 02:48:10|181850.7|181760.7|181878.4|181788.4|181878.4|181788.4|181850.7|181760.7|5
1733194100000|2024-12-03 02:48:20|181874.3|181784.3|181874.2|181784.2|181878.4|181788.4|181871.3|181781.3|14
1733194110000|2024-12-03 02:48:30|181875.2|181785.2|181879.2|181789.2|181881|181791|181873.8|181783.8|13
1733194120000|2024-12-03 02:48:40|181874.5|181784.5|181867.7|181777.7|181878.2|181788.2|181864.5|181774.5|4
1733194130000|2024-12-03 02:48:50|181858.8|181768.8|181868.5|181778.5|181870.8|181780.8|181858.8|181768.8|13
1733194140000|2024-12-03 02:49:00|181865.2|181775.2|181845|181755|181868.5|181778.5|181845|181755|20
1733194150000|2024-12-03 02:49:10|181842.7|181752.7|181846.2|181756.2|181862.3|181772.3|181842.7|181752.7|8
1733194160000|2024-12-03 02:49:20|181839.4|181749.4|181833.7|181743.7|181847|181757|181833.7|181743.7|8
1733194170000|2024-12-03 02:49:30|181836.1|181746.1|181838|181748|181840.6|181750.6|181809.1|181719.1|11
1733194180000|2024-12-03 02:49:40|181838.2|181748.2|181837.6|181747.6|181838.6|181748.6|181835.5|181745.5|6
1733194190000|2024-12-03 02:49:50|181832.4|181742.4|181832.6|181742.6|181832.6|181742.6|181832.4|181742.4|2
1733194200000|2024-12-03 02:50:00|181830.1|181740.1|181811.9|181721.9|181830.1|181740.1|181808.8|181718.8|17
1733194210000|2024-12-03 02:50:10|181815.8|181725.8|181810.6|181720.6|181832.1|181742.1|181809.9|181719.9|14
1733194220000|2024-12-03 02:50:20|181806.6|181716.6|181812.4|181722.4|181817|181727|181806.6|181716.6|19
1733194230000|2024-12-03 02:50:30|181813.1|181723.1|181833.7|181743.7|181836.7|181746.7|181813.1|181723.1|20
1733194240000|2024-12-03 02:50:40|181833.4|181743.4|181813.8|181723.8|181833.9|181743.9|181813.1|181723.1|13
1733194250000|2024-12-03 02:50:50|181813.5|181723.5|181811.5|181721.5|181819.7|181729.7|181807.6|181717.6|17
1733194260000|2024-12-03 02:51:00|181808.8|181718.8|181835.9|181745.9|181838.3|181748.3|181808.8|181718.8|14
1733194270000|2024-12-03 02:51:10|181835.6|181745.6|181807.8|181717.8|181836.3|181746.3|181807.6|181717.6|15
1733194280000|2024-12-03 02:51:20|181807.9|181717.9|181829.8|181739.8|181829.8|181739.8|181807|181717|10
1733194290000|2024-12-03 02:51:30|181826.4|181736.4|181816.4|181726.4|181829.5|181739.5|181812.5|181722.5|23
1733194300000|2024-12-03 02:51:40|181820.2|181730.2|181815|181725|181820.2|181730.2|181800.1|181710.1|19
1733194310000|2024-12-03 02:51:50|181818.3|181728.3|181825.8|181735.8|181832.4|181742.4|181814.2|181724.2|23
1733194320000|2024-12-03 02:52:00|181833.1|181743.1|181826.6|181736.6|181833.1|181743.1|181823.3|181733.3|7
1733194330000|2024-12-03 02:52:10|181823.3|181733.3|181838.2|181748.2|181839.6|181749.6|181823.3|181733.3|14
1733194340000|2024-12-03 02:52:20|181842.6|181752.6|181827.4|181737.4|181842.6|181752.6|181820.2|181730.2|13
1733194350000|2024-12-03 02:52:30|181824.4|181734.4|181842.5|181752.5|181842.5|181752.5|181823.5|181733.5|9
1733194360000|2024-12-03 02:52:40|181835.3|181745.3|181838.2|181748.2|181842.7|181752.7|181823.8|181733.8|15
1733194370000|2024-12-03 02:52:50|181837.9|181747.9|181830.9|181740.9|181844.3|181754.3|181827.8|181737.8|11
1733194380000|2024-12-03 02:53:00|181840.1|181750.1|181814.5|181724.5|181840.9|181750.9|181814.5|181724.5|14
1733194390000|2024-12-03 02:53:10|181817.5|181727.5|181815.4|181725.4|181820.7|181730.7|181813.3|181723.3|22
1733194400000|2024-12-03 02:53:20|181817.9|181727.9|181839.7|181709.7|181850.1|181755.5|181817.9|181703.4|26
1733194410000|2024-12-03 02:53:30|181839.5|181709.5|181817.4|181727.4|181839.8|181749.4|181817.4|181708|22
1733194420000|2024-12-03 02:53:40|181823|181733|181834.8|181744.8|181841.9|181751.9|181820.4|181730.4|22
1733194430000|2024-12-03 02:53:50|181835.4|181745.4|181836.8|181746.8|181836.8|181746.8|181833.5|181743.5|7
1733194440000|2024-12-03 02:54:00|181839.2|181749.2|181834.5|181744.5|181839.5|181749.5|181830.6|181740.6|13
1733194450000|2024-12-03 02:54:10|181837.8|181747.8|181833.4|181743.4|181841.2|181751.2|181820.4|181730.4|14
1733194460000|2024-12-03 02:54:20|181835.1|181745.1|181817.4|181727.4|181835.1|181745.1|181817.1|181727.1|17
1733194470000|2024-12-03 02:54:30|181823.3|181733.3|181824.2|181734.2|181863.6|181737.5|181817.7|181705.5|16
1733194480000|2024-12-03 02:54:40|181821.6|181731.6|181833.1|181743.1|181838.7|181748.7|181821.1|181731.1|18
1733194490000|2024-12-03 02:54:50|181833.5|181743.5|181822.4|181732.4|181833.5|181743.5|181813.3|181723.3|14
1733194500000|2024-12-03 02:55:00|181819.2|181729.2|181820.1|181730.1|181833.5|181743.5|181818.1|181728.1|21
1733194510000|2024-12-03 02:55:10|181830.6|181740.6|181822.4|181732.4|181830.6|181740.6|181817.6|181727.6|18
1733194520000|2024-12-03 02:55:20|181826.8|181736.8|181821.7|181731.7|181826.9|181736.9|181820.1|181730.1|7
1733194530000|2024-12-03 02:55:30|181825.9|181735.9|181809.4|181719.4|181826|181736|181801.7|181711.7|17
1733194540000|2024-12-03 02:55:40|181813.4|181723.4|181807.1|181717.1|181818.9|181728.9|181802.7|181712.7|11
1733194550000|2024-12-03 02:55:50|181810.8|181720.8|181811.1|181721.1|181814.4|181724.4|181807.8|181717.8|5
1733194560000|2024-12-03 02:56:00|181814.7|181724.7|181810.6|181720.6|181819.5|181729.5|181808.6|181718.6|10
1733194570000|2024-12-03 02:56:10|181812.3|181722.3|181812.3|181722.3|181812.3|181722.3|181812.3|181722.3|1
1733194580000|2024-12-03 02:56:20|181821.1|181731.1|181815|181725|181822.3|181732.3|181815|181725|5
1733194590000|2024-12-03 02:56:30|181816.7|181726.7|181816|181726|181821.1|181731.1|181813.4|181723.4|8
1733194600000|2024-12-03 02:56:40|181816.4|181726.4|181816.4|181726.4|181816.4|181726.4|181816.4|181726.4|1
1733194610000|2024-12-03 02:56:50|181813.1|181723.1|181820.1|181730.1|181823.1|181733.1|181809|181719|10
1733194620000|2024-12-03 02:57:00|181823.8|181733.8|181820.8|181730.8|181823.8|181733.8|181820.8|181730.8|2
1733194630000|2024-12-03 02:57:10|181814.5|181724.5|181802.1|181712.1|181816.8|181726.8|181802.1|181712.1|6
1733194640000|2024-12-03 02:57:20|181789.4|181699.4|181810.7|181720.7|181821.9|181731.9|181789.4|181699.4|12
1733194650000|2024-12-03 02:57:30|181808.6|181718.6|181813.8|181723.8|181816.5|181726.5|181805.8|181715.8|18
1733194660000|2024-12-03 02:57:40|181817.5|181727.5|181815.6|181725.6|181817.5|181727.5|181809.3|181719.3|5
1733194670000|2024-12-03 02:57:50|181814.9|181724.9|181825.4|181735.4|181825.4|181735.4|181809|181719|9
1733194680000|2024-12-03 02:58:00|181822.2|181732.2|181823.1|181733.1|181826.9|181736.9|181822.2|181732.2|7
1733194690000|2024-12-03 02:58:10|181827.4|181737.4|181821.6|181731.6|181827.4|181737.4|181820.1|181730.1|7
1733194700000|2024-12-03 02:58:20|181819.3|181729.3|181853.4|181763.4|181853.8|181763.8|181817.4|181727.4|14
1733194710000|2024-12-03 02:58:30|181854.1|181764.1|181859.1|181769.1|181859.1|181769.1|181854.1|181764.1|3
1733194720000|2024-12-03 02:58:40|181863.2|181773.2|181859.3|181769.3|181867.2|181777.2|181857.6|181767.6|8
1733194730000|2024-12-03 02:58:50|181855.9|181765.9|181860.3|181770.3|181863.4|181773.4|181855.9|181765.9|21
1733194740000|2024-12-03 02:59:00|181864|181774|181869.4|181779.4|181870.5|181780.5|181860.5|181770.5|8
1733194750000|2024-12-03 02:59:10|181866.5|181776.5|181857.5|181767.5|181866.5|181776.5|181857.5|181767.5|3
1733194760000|2024-12-03 02:59:20|181857.8|181767.8|181867.6|181777.6|181867.6|181777.6|181857.8|181767.8|4
1733194770000|2024-12-03 02:59:30|181864.3|181774.3|181863.4|181773.4|181867.3|181777.3|181859.3|181769.3|6
1733194780000|2024-12-03 02:59:40|181860.1|181770.1|181860.2|181770.2|181863.3|181773.3|181856.7|181766.7|12
1733194790000|2024-12-03 02:59:50|181860.6|181770.6|181854.6|181764.6|181861.2|181771.2|181854.6|181764.6|4
1733194800000|2024-12-03 03:00:00|181857.3|181767.3|181924.8|181794.8|181946.2|181819.6|181857.3|181767.3|29
1733194810000|2024-12-03 03:00:10|181923.5|181793.5|181926.1|181796.1|181928.5|181798.5|181916.9|181786.9|18
1733194820000|2024-12-03 03:00:20|181925.3|181795.3|181912.2|181782.2|181925.3|181795.3|181910|181780|21
1733194830000|2024-12-03 03:00:30|181915|181785|181911.7|181781.7|181915.4|181785.4|181911.7|181781.7|8
1733194840000|2024-12-03 03:00:40|181915|181785|181921.9|181791.9|181926.2|181796.2|181915|181785|10
1733194850000|2024-12-03 03:00:50|181921.6|181791.6|181914.3|181784.3|181923.4|181793.4|181913.9|181783.9|10
1733194860000|2024-12-03 03:01:00|181918.1|181788.1|181900.1|181810.1|181918.1|181814.7|181890.8|181782.5|16
1733194870000|2024-12-03 03:01:10|181896.3|181806.3|181891.9|181801.9|181900.1|181810.1|181890.4|181800.4|7
1733194880000|2024-12-03 03:01:20|181894.3|181804.3|181887.1|181797.1|181897.1|181807.1|181882.8|181792.8|15
1733194890000|2024-12-03 03:01:30|181889.8|181799.8|181888.4|181798.4|181894.6|181804.6|181888.3|181798.3|7
1733194900000|2024-12-03 03:01:40|181892.6|181802.6|181889.3|181799.3|181894|181804|181884|181794|12
1733194910000|2024-12-03 03:01:50|181887.6|181797.6|181889|181799|181893.1|181803.1|181882.3|181792.3|13
1733194920000|2024-12-03 03:02:00|181887.9|181797.9|181884.3|181794.3|181890|181800|181882.7|181792.7|9
1733194930000|2024-12-03 03:02:10|181889.2|181799.2|181884|181794|181891.5|181801.5|181881|181791|14
1733194940000|2024-12-03 03:02:20|181887.8|181797.8|181887.6|181797.6|181887.9|181797.9|181884.5|181794.5|7
1733194950000|2024-12-03 03:02:30|181885.6|181795.6|181862.7|181772.7|181893.9|181803.9|181861.4|181771.4|17
1733194960000|2024-12-03 03:02:40|181866|181776|181869|181779|181875|181785|181864|181774|11
1733194970000|2024-12-03 03:02:50|181873.3|181783.3|181870.3|181780.3|181878|181788|181870.3|181780.3|4
1733194980000|2024-12-03 03:03:00|181874.7|181784.7|181869|181779|181874.7|181784.7|181869|181779|4
1733194990000|2024-12-03 03:03:10|181872.6|181782.6|181886.4|181796.4|181886.4|181796.4|181869.3|181779.3|6
1733195000000|2024-12-03 03:03:20|181882.3|181792.3|181883.5|181793.5|181887.5|181797.5|181875.1|181785.1|13
1733195010000|2024-12-03 03:03:30|181883.4|181793.4|181874.7|181784.7|181883.4|181793.4|181864.7|181774.7|8
1733195020000|2024-12-03 03:03:40|181875|181785|181875.8|181785.8|181879.1|181789.1|181871.5|181781.5|7
1733195030000|2024-12-03 03:03:50|181872.8|181782.8|181875.5|181785.5|181875.5|181785.5|181872.1|181782.1|4
1733195040000|2024-12-03 03:04:00|181875.8|181785.8|181876.5|181786.5|181884.8|181794.8|181875.5|181785.5|7
1733195050000|2024-12-03 03:04:10|181879.2|181789.2|181874|181784|181879.2|181789.2|181874|181784|4
1733195060000|2024-12-03 03:04:20|181870.5|181780.5|181873.2|181783.2|181877.5|181787.5|181870.3|181780.3|5
1733195070000|2024-12-03 03:04:30|181869.6|181779.6|181868.6|181778.6|181872.6|181782.6|181868.6|181778.6|3
1733195080000|2024-12-03 03:04:40|181865.2|181775.2|181865.7|181775.7|181877.2|181787.2|181865.2|181775.2|9
1733195090000|2024-12-03 03:04:50|181871.7|181781.7|181859.4|181769.4|181871.7|181781.7|181852.2|181762.2|9
1733195100000|2024-12-03 03:05:00|181858|181768|181870.2|181780.2|181870.2|181780.2|181857.9|181767.9|10
1733195110000|2024-12-03 03:05:10|181867.1|181777.1|181870.1|181780.1|181870.1|181780.1|181860.1|181770.1|13
1733195120000|2024-12-03 03:05:20|181864.8|181774.8|181868.4|181778.4|181868.4|181778.4|181858.5|181768.5|7
1733195130000|2024-12-03 03:05:30|181878.1|181788.1|181871.4|181781.4|181878.1|181788.1|181871.4|181781.4|3
1733195140000|2024-12-03 03:05:40|181871.7|181781.7|181878.4|181788.4|181884.9|181794.9|181871.7|181781.7|8
1733195150000|2024-12-03 03:05:50|181879.3|181789.3|181879.5|181789.5|181883.1|181793.1|181878.8|181788.8|8
1733195160000|2024-12-03 03:06:00|181873.1|181783.1|181874.5|181784.5|181874.5|181784.5|181872.8|181782.8|3
1733195170000|2024-12-03 03:06:10|181872.2|181782.2|181866.2|181776.2|181872.5|181782.5|181864.8|181774.8|6
1733195180000|2024-12-03 03:06:20|181862.7|181772.7|181865.7|181775.7|181866.2|181776.2|181862.1|181772.1|9
1733195190000|2024-12-03 03:06:30|181862|181772|181859.9|181769.9|181866.1|181776.1|181857.2|181767.2|13
1733195200000|2024-12-03 03:06:40|181865.1|181775.1|181860.4|181770.4|181865.1|181775.1|181860.4|181770.4|4
1733195210000|2024-12-03 03:06:50|181860.7|181770.7|181868.1|181778.1|181875.1|181785.1|181859|181769|4
1733195220000|2024-12-03 03:07:00|181860.5|181770.5|181869|181779|181869|181779|181859.3|181769.3|6
1733195230000|2024-12-03 03:07:10|181865.1|181775.1|181875.6|181785.6|181875.9|181785.9|181861.4|181771.4|12
1733195240000|2024-12-03 03:07:20|181872.9|181782.9|181875.6|181785.6|181878.6|181788.6|181872.6|181782.6|7
1733195250000|2024-12-03 03:07:30|181876.9|181786.9|181880.4|181790.4|181881.6|181791.6|181876.9|181786.9|4
1733195260000|2024-12-03 03:07:40|181886.5|181796.5|181887.1|181797.1|181887.1|181797.1|181885.6|181795.6|3
1733195270000|2024-12-03 03:07:50|181889.3|181799.3|181874.9|181784.9|181900.6|181810.6|181874.9|181784.9|10
1733195280000|2024-12-03 03:08:00|181876.5|181786.5|181892.5|181802.5|181892.8|181802.8|181876.5|181786.5|9
1733195290000|2024-12-03 03:08:10|181892.3|181802.3|181888.7|181798.7|181892.3|181802.3|181878.9|181788.9|8
1733195300000|2024-12-03 03:08:20|181889.6|181799.6|181892.6|181802.6|181896.7|181806.7|181877.4|181787.4|8
1733195310000|2024-12-03 03:08:30|181893|181803|181871.7|181781.7|181893|181803|181871.4|181781.4|10
1733195320000|2024-12-03 03:08:40|181881.8|181791.8|181884.4|181794.4|181892.1|181802.1|181880.2|181790.2|11
1733195330000|2024-12-03 03:08:50|181884.3|181794.3|181880.2|181790.2|181884.3|181794.3|181879.8|181789.8|5
1733195340000|2024-12-03 03:09:00|181880|181790|181875.3|181785.3|181892.2|181802.2|181874.3|181784.3|15
1733195350000|2024-12-03 03:09:10|181875.1|181785.1|181874.8|181784.8|181881.7|181791.7|181874.8|181784.8|12
1733195360000|2024-12-03 03:09:20|181875.2|181785.2|181875.5|181785.5|181875.5|181785.5|181874.5|181784.5|5
1733195370000|2024-12-03 03:09:30|181878.5|181788.5|181876.8|181786.8|181888.8|181798.8|181876.8|181786.8|11
1733195380000|2024-12-03 03:09:40|181876.4|181786.4|181876.8|181786.8|181879.8|181789.8|181876.4|181786.4|5
1733195390000|2024-12-03 03:09:50|181880.5|181790.5|181877.8|181787.8|181880.5|181790.5|181877.8|181787.8|2
1733195400000|2024-12-03 03:10:00|181879.5|181789.5|181876.5|181786.5|181887.5|181797.5|181875.5|181785.5|8
1733195410000|2024-12-03 03:10:10|181871.5|181781.5|181873|181783|181877.5|181787.5|181871.5|181781.5|3
1733195420000|2024-12-03 03:10:20|181879|181789|181885.2|181795.2|181890.7|181800.7|181879|181789|7
1733195430000|2024-12-03 03:10:30|181881.7|181791.7|181884.9|181794.9|181888.2|181798.2|181879.3|181789.3|10
1733195440000|2024-12-03 03:10:40|181880.4|181790.4|181880.4|181790.4|181880.4|181790.4|181880.4|181790.4|1
1733195450000|2024-12-03 03:10:50|181876.6|181786.6|181873|181783|181878.7|181788.7|181873|181783|8
1733195460000|2024-12-03 03:11:00|181881.1|181791.1|181877.1|181787.1|181881.1|181791.1|181871.5|181781.5|6
1733195470000|2024-12-03 03:11:10|181873.8|181783.8|181873.8|181783.8|181873.8|181783.8|181873.8|181783.8|1
1733195480000|2024-12-03 03:11:20|181875.6|181785.6|181870.3|181780.3|181875.6|181785.6|181870.3|181780.3|2
1733195490000|2024-12-03 03:11:30|181871.3|181781.3|181871.3|181781.3|181871.3|181781.3|181871.3|181781.3|1
1733195500000|2024-12-03 03:11:40|181875.3|181785.3|181872.9|181782.9|181875.3|181785.3|181872.9|181782.9|2
1733195510000|2024-12-03 03:11:50|181876.5|181786.5|181867.5|181777.5|181876.5|181786.5|181867.5|181777.5|3
1733195520000|2024-12-03 03:12:00|181869.5|181779.5|181863.5|181773.5|181869.5|181779.5|181863.5|181773.5|3
1733195530000|2024-12-03 03:12:10|181865.5|181775.5|181879.5|181789.5|181879.5|181789.5|181865.5|181775.5|4
1733195540000|2024-12-03 03:12:20|181879|181789|181879.5|181789.5|181879.5|181789.5|181873.6|181783.6|8
1733195550000|2024-12-03 03:12:30|181873.3|181783.3|181876.2|181786.2|181881|181791|181873.3|181783.3|10
1733195560000|2024-12-03 03:12:40|181877.2|181787.2|181876.9|181786.9|181877.2|181787.2|181876.5|181786.5|3
1733195570000|2024-12-03 03:12:50|181892.2|181802.2|181892.2|181802.2|181892.2|181802.2|181892.2|181802.2|1
1733195580000|2024-12-03 03:13:00|181889|181799|181876.3|181786.3|181890|181800|181874.5|181784.5|12
1733195590000|2024-12-03 03:13:10|181881.8|181791.8|181875.7|181785.7|181882.8|181792.8|181875.7|181785.7|8
1733195600000|2024-12-03 03:13:20|181890.9|181800.9|181877.6|181787.6|181890.9|181800.9|181874.1|181784.1|8
1733195610000|2024-12-03 03:13:30|181876|181786|181873|181783|181876|181786|181868|181778|7
1733195620000|2024-12-03 03:13:40|181869.2|181779.2|181871.7|181781.7|181871.7|181781.7|181869.2|181779.2|2
1733195630000|2024-12-03 03:13:50|181863.2|181773.2|181872|181782|181872|181782|181863.2|181773.2|4
1733195640000|2024-12-03 03:14:00|181868.3|181778.3|181862.6|181772.6|181872.6|181782.6|181862.6|181772.6|10
1733195650000|2024-12-03 03:14:10|181859.5|181769.5|181864.5|181774.5|181868|181778|181856.3|181766.3|11
1733195660000|2024-12-03 03:14:20|181860.1|181770.1|181870|181780|181870|181780|181860.1|181770.1|9
1733195670000|2024-12-03 03:14:30|181874.6|181784.6|181871.6|181781.6|181874.6|181784.6|181871.6|181781.6|2
1733195700000|2024-12-03 03:15:00|181857|181767|181871|181781|181872.3|181782.3|181857|181767|18
1733195710000|2024-12-03 03:15:10|181866.6|181776.6|181868.7|181778.7|181868.7|181778.7|181866.6|181776.6|2
1733195720000|2024-12-03 03:15:20|181871.4|181781.4|181875.4|181785.4|181878.6|181788.6|181870.2|181780.2|9
1733195730000|2024-12-03 03:15:30|181874.9|181784.9|181872|181782|181882.8|181792.8|181872|181782|8
1733195740000|2024-12-03 03:15:40|181872.2|181782.2|181864.4|181774.4|181872.2|181782.2|181864.4|181774.4|5
1733195750000|2024-12-03 03:15:50|181867|181777|181884.8|181794.8|181885|181795|181867|181777|8
1733195760000|2024-12-03 03:16:00|181880.5|181790.5|181880.5|181790.5|181880.5|181790.5|181880.5|181790.5|1
1733195770000|2024-12-03 03:16:10|181884.1|181794.1|181878.8|181788.8|181884.1|181794.1|181873.2|181783.2|12
1733195780000|2024-12-03 03:16:20|181875.2|181785.2|181884.3|181794.3|181884.3|181794.3|181870.5|181780.5|17
1733195790000|2024-12-03 03:16:30|181881.1|181791.1|181882.9|181792.9|181882.9|181792.9|181879.9|181789.9|5
1733195800000|2024-12-03 03:16:40|181876.9|181786.9|181878.2|181788.2|181886.9|181796.9|181876.9|181786.9|7
1733195810000|2024-12-03 03:16:50|181880.6|181790.6|181871|181781|181881.5|181791.5|181869|181779|11
1733195820000|2024-12-03 03:17:00|181875.5|181785.5|181869.5|181779.5|181875.5|181785.5|181865.7|181775.7|9
1733195830000|2024-12-03 03:17:10|181876.5|181786.5|181875.8|181785.8|181876.8|181786.8|181866.3|181776.3|8
1733195840000|2024-12-03 03:17:20|181872.5|181782.5|181874.2|181784.2|181877.8|181787.8|181872.5|181782.5|5
1733195850000|2024-12-03 03:17:30|181874.5|181784.5|181869.8|181779.8|181874.8|181784.8|181869.8|181779.8|6
1733195860000|2024-12-03 03:17:40|181865.5|181775.5|181870.4|181780.4|181875.5|181785.5|181865.1|181775.1|8
1733195870000|2024-12-03 03:17:50|181855.4|181765.4|181855.4|181765.4|181855.4|181765.4|181855.4|181765.4|1
1733195880000|2024-12-03 03:18:00|181851.1|181761.1|181849.4|181759.4|181854.1|181764.1|181849.1|181759.1|5
1733195890000|2024-12-03 03:18:10|181853.1|181763.1|181853.4|181763.4|181853.4|181763.4|181853.1|181763.1|2
1733195900000|2024-12-03 03:18:20|181848.4|181758.4|181853.6|181763.6|181853.8|181763.8|181848.3|181758.3|6
1733195910000|2024-12-03 03:18:30|181853.8|181763.8|181849.6|181759.6|181853.8|181763.8|181845.9|181755.9|10
1733195920000|2024-12-03 03:18:40|181846.6|181756.6|181849.4|181759.4|181849.4|181759.4|181844.6|181754.6|5
1733195930000|2024-12-03 03:18:50|181850.7|181760.7|181850.7|181760.7|181853.4|181763.4|181850.7|181760.7|3
1733195940000|2024-12-03 03:19:00|181852|181762|181852|181762|181852|181762|181852|181762|1
1733195950000|2024-12-03 03:19:10|181855|181765|181856.1|181766.1|181864.1|181774.1|181855|181765|7
1733195960000|2024-12-03 03:19:20|181856.5|181766.5|181856.8|181766.8|181856.8|181766.8|181850.2|181760.2|7
1733195970000|2024-12-03 03:19:30|181853.5|181763.5|181855.8|181765.8|181858.8|181768.8|181853.5|181763.5|4
1733195980000|2024-12-03 03:19:40|181859|181769|181854.3|181764.3|181859|181769|181850.3|181760.3|7
1733195990000|2024-12-03 03:19:50|181849.3|181759.3|181852.7|181762.7|181852.7|181762.7|181849.3|181759.3|2
1733196000000|2024-12-03 03:20:00|181856.7|181766.7|181880.8|181790.8|181882.1|181792.1|181856.7|181766.7|14
1733196010000|2024-12-03 03:20:10|181880.7|181790.7|181869.8|181779.8|181880.7|181790.7|181869.7|181779.7|8
1733196020000|2024-12-03 03:20:20|181870.4|181780.4|181868.7|181778.7|181872.1|181782.1|181868.1|181778.1|10
1733196030000|2024-12-03 03:20:30|181872|181782|181869.8|181779.8|181877.7|181787.7|181864.5|181774.5|12
1733196040000|2024-12-03 03:20:40|181866.6|181776.6|181869.5|181779.5|181870.9|181780.9|181866.6|181776.6|6
1733196050000|2024-12-03 03:20:50|181869.2|181779.2|181869.2|181779.2|181869.2|181779.2|181869.2|181779.2|1
1733196060000|2024-12-03 03:21:00|181876.9|181786.9|181872.6|181782.6|181877.6|181787.6|181872.6|181782.6|7
1733196070000|2024-12-03 03:21:10|181871|181781|181854.4|181764.4|181872|181782|181854.4|181764.4|4
1733196080000|2024-12-03 03:21:20|181863.4|181773.4|181858.4|181768.4|181863.4|181773.4|181851.8|181761.8|8
1733196090000|2024-12-03 03:21:30|181858.5|181768.5|181873.5|181783.5|181873.9|181783.9|181858.5|181768.5|8
1733196100000|2024-12-03 03:21:40|181875|181785|181857.1|181767.1|181875|181785|181857.1|181767.1|8
1733196110000|2024-12-03 03:21:50|181863.3|181773.3|181870.4|181780.4|181870.4|181780.4|181860.3|181770.3|8
1733196120000|2024-12-03 03:22:00|181876.1|181786.1|181877|181787|181880.5|181790.5|181875.8|181785.8|4
1733196130000|2024-12-03 03:22:10|181877.3|181787.3|181876.8|181786.8|181881.5|181791.5|181870.7|181780.7|7
1733196140000|2024-12-03 03:22:20|181873.9|181783.9|181872.5|181782.5|181873.9|181783.9|181870.9|181780.9|3
1733196150000|2024-12-03 03:22:30|181875.2|181785.2|181871.2|181781.2|181875.2|181785.2|181871.2|181781.2|3
1733196160000|2024-12-03 03:22:40|181867.2|181777.2|181864.2|181774.2|181868.2|181778.2|181861.9|181771.9|5
1733196170000|2024-12-03 03:22:50|181860.6|181770.6|181861.3|181771.3|181861.3|181771.3|181860.6|181770.6|4
1733196180000|2024-12-03 03:23:00|181862|181772|181859.1|181769.1|181868.6|181778.6|181854|181764|9
1733196190000|2024-12-03 03:23:10|181862.2|181772.2|181875.1|181785.1|181875.1|181785.1|181862.2|181772.2|8
1733196200000|2024-12-03 03:23:20|181872.4|181782.4|181869.4|181779.4|181872.4|181782.4|181869.4|181779.4|2
1733196210000|2024-12-03 03:23:30|181869.7|181779.7|181872.8|181782.8|181878|181788|181866.7|181776.7|7
1733196220000|2024-12-03 03:23:40|181874.1|181784.1|181877.4|181787.4|181877.4|181787.4|181870.5|181780.5|5
1733196230000|2024-12-03 03:23:50|181874.4|181784.4|181875.4|181785.4|181877.7|181787.7|181874.4|181784.4|3
1733196240000|2024-12-03 03:24:00|181872|181782|181872|181782|181876|181786|181864.3|181774.3|10
1733196250000|2024-12-03 03:24:10|181872.3|181782.3|181867.6|181777.6|181873.3|181783.3|181867.6|181777.6|3
1733196270000|2024-12-03 03:24:30|181863.3|181773.3|181862.2|181772.2|181864|181774|181860|181770|5
1733196280000|2024-12-03 03:24:40|181860.2|181770.2|181865|181775|181865|181775|181852.1|181762.1|5
1733196290000|2024-12-03 03:24:50|181861.5|181771.5|181881.3|181791.3|181881.3|181791.3|181861.5|181771.5|6
1733196300000|2024-12-03 03:25:00|181879.4|181789.4|181880.7|181790.7|181880.7|181790.7|181870.4|181780.4|16
1733196310000|2024-12-03 03:25:10|181883|181793|181876.6|181786.6|181883|181793|181876.6|181786.6|3
1733196320000|2024-12-03 03:25:20|181879.7|181789.7|181878|181788|181879.9|181789.9|181874.3|181784.3|5
1733196330000|2024-12-03 03:25:30|181874|181784|181875|181785|181879.5|181789.5|181874|181784|4
1733196340000|2024-12-03 03:25:40|181884|181794|181884|181794|181884|181794|181884|181794|1
1733196350000|2024-12-03 03:25:50|181878|181788|181861.8|181771.8|181878|181788|181861.8|181771.8|9
1733196360000|2024-12-03 03:26:00|181861.9|181771.9|181865.6|181775.6|181870.9|181780.9|181857.2|181767.2|13
1733196370000|2024-12-03 03:26:10|181862.6|181772.6|181856.6|181766.6|181862.6|181772.6|181853.6|181763.6|15
1733196380000|2024-12-03 03:26:20|181859.8|181769.8|181859.2|181769.2|181866.7|181776.7|181859.2|181769.2|8
1733196390000|2024-12-03 03:26:30|181863.1|181773.1|181866.8|181776.8|181866.8|181776.8|181863.1|181773.1|2
1733196410000|2024-12-03 03:26:50|181866.1|181776.1|181866.8|181776.8|181866.8|181776.8|181866.1|181776.1|2
1733196420000|2024-12-03 03:27:00|181865|181775|181868.7|181778.7|181873.1|181783.1|181860.4|181770.4|8
1733196430000|2024-12-03 03:27:10|181856.6|181766.6|181865.3|181775.3|181868.9|181778.9|181856.6|181766.6|8
1733196440000|2024-12-03 03:27:20|181868.6|181778.6|181872.9|181782.9|181876.9|181786.9|181868.6|181778.6|7
1733196460000|2024-12-03 03:27:40|181869.3|181779.3|181876.5|181786.5|181878.7|181788.7|181869.3|181779.3|6
1733196470000|2024-12-03 03:27:50|181871|181781|181883|181793|181885|181795|181871|181781|6
1733196480000|2024-12-03 03:28:00|181878.2|181788.2|181874.3|181784.3|181878.2|181788.2|181871.9|181781.9|5
1733196490000|2024-12-03 03:28:10|181876.6|181786.6|181876|181786|181876.6|181786.6|181872.9|181782.9|3
1733196500000|2024-12-03 03:28:20|181874.3|181784.3|181878.6|181788.6|181878.6|181788.6|181869.3|181779.3|10
1733196510000|2024-12-03 03:28:30|181871.6|181781.6|181871.5|181781.5|181875.2|181785.2|181870.9|181780.9|5
1733196520000|2024-12-03 03:28:40|181876.5|181786.5|181868.5|181778.5|181876.5|181786.5|181868.5|181778.5|5
1733196530000|2024-12-03 03:28:50|181874.5|181784.5|181882.5|181792.5|181882.5|181792.5|181870.5|181780.5|4
1733196540000|2024-12-03 03:29:00|181874.5|181784.5|181879|181789|181879|181789|181874.5|181784.5|2
1733196550000|2024-12-03 03:29:10|181880.5|181790.5|181880.5|181790.5|181880.5|181790.5|181880.5|181790.5|1
1733196560000|2024-12-03 03:29:20|181881.1|181791.1|181885.5|181795.5|181885.5|181795.5|181877.5|181787.5|4
1733196570000|2024-12-03 03:29:30|181874.5|181784.5|181879.8|181789.8|181885.2|181795.2|181874.5|181784.5|9
1733196580000|2024-12-03 03:29:40|181876.7|181786.7|181879.4|181789.4|181879.8|181789.8|181876.4|181786.4|4
1733196590000|2024-12-03 03:29:50|181875.1|181785.1|181870.1|181780.1|181876.4|181786.4|181865.4|181775.4|8
1733196600000|2024-12-03 03:30:00|181867.4|181777.4|181870.1|181780.1|181870.4|181780.4|181867.4|181777.4|4
1733196610000|2024-12-03 03:30:10|181875.5|181785.5|181874.5|181784.5|181879.5|181789.5|181874.5|181784.5|4
1733196620000|2024-12-03 03:30:20|181870.5|181780.5|181863.5|181773.5|181881|181791|181863.5|181773.5|6
1733196630000|2024-12-03 03:30:30|181868.5|181778.5|181859.3|181769.3|181868.5|181778.5|181859.3|181769.3|8
1733196640000|2024-12-03 03:30:40|181857.7|181767.7|181859|181769|181861.7|181771.7|181857.7|181767.7|7
1733196650000|2024-12-03 03:30:50|181855.5|181765.5|181856.3|181766.3|181856.3|181766.3|181847.9|181757.9|5
1733196660000|2024-12-03 03:31:00|181856.6|181766.6|181829.4|181699.4|181856.6|181766.6|181802.1|181691.9|11
1733196670000|2024-12-03 03:31:10|181829.3|181699.3|181828.4|181698.4|181829.4|181699.4|181825.6|181695.6|9
1733196680000|2024-12-03 03:31:20|181826.7|181696.7|181825.7|181695.7|181827.4|181697.4|181816.8|181686.8|21
1733196690000|2024-12-03 03:31:30|181822.8|181692.8|181826.5|181696.5|181827.3|181697.3|181815.3|181685.3|18
1733196700000|2024-12-03 03:31:40|181826.3|181696.3|181815.2|181685.2|181826.3|181696.3|181812.5|181682.5|14
1733196710000|2024-12-03 03:31:50|181810.3|181680.3|181749.7|181619.7|181815.9|181685.9|181740.7|181610.7|13
1733196720000|2024-12-03 03:32:00|181756|181626|181766|181636|181772.7|181642.7|181748.3|181618.3|8
1733196730000|2024-12-03 03:32:10|181762|181632|181769.4|181639.4|181776.5|181646.5|181748.3|181618.3|9
1733196750000|2024-12-03 03:32:30|181766.3|181636.3|181766.3|181636.3|181766.3|181636.3|181766.3|181636.3|1
1733196760000|2024-12-03 03:32:40|181769.5|181639.5|181754.2|181624.2|181777|181647|181748.5|181618.5|17
1733196770000|2024-12-03 03:32:50|181754.3|181624.3|181748.6|181618.6|181778.3|181648.3|181748.6|181618.6|15
1733196780000|2024-12-03 03:33:00|181749.2|181619.2|181776.6|181646.6|181776.6|181646.6|181748.8|181618.8|10
1733196790000|2024-12-03 03:33:10|181777.5|181647.5|181775.2|181645.2|181777.5|181647.5|181775.2|181645.2|4
1733196800000|2024-12-03 03:33:20|181775.1|181645.1|181709.4|181579.4|181775.3|181645.3|181678.7|181579.4|9
1733196810000|2024-12-03 03:33:30|181715.6|181585.6|181702.9|181572.9|181715.6|181585.6|181702.9|181572.9|3
1733196820000|2024-12-03 03:33:40|181695.3|181565.3|181680.6|181550.6|181695.3|181565.3|181660|181530|18
1733196830000|2024-12-03 03:33:50|181680.8|181550.8|181687.7|181557.7|181687.7|181557.7|181667.9|181537.9|15
1733196840000|2024-12-03 03:34:00|181681.6|181551.6|181670|181540|181687.4|181557.4|181669.5|181539.5|23
1733196850000|2024-12-03 03:34:10|181675.3|181545.3|181669.9|181539.9|181675.3|181545.3|181653.4|181523.4|18
1733196860000|2024-12-03 03:34:20|181664.8|181534.8|181674.6|181544.6|181674.8|181544.8|181653.4|181523.4|19
1733196870000|2024-12-03 03:34:30|181674.8|181544.8|181669.9|181539.9|181676.5|181546.5|181663.7|181533.7|13
1733196880000|2024-12-03 03:34:40|181670.2|181540.2|181642.5|181512.5|181671.3|181541.3|181621.5|181491.5|19
1733196890000|2024-12-03 03:34:50|181667.8|181537.8|181658|181528|181668.3|181538.3|181631.3|181501.3|16
1733196900000|2024-12-03 03:35:00|181660.3|181530.3|181655.3|181525.3|181665.3|181535.3|181654.5|181524.5|13
1733196910000|2024-12-03 03:35:10|181661.5|181531.5|181658.2|181528.2|181668.2|181538.2|181651.5|181521.5|14
1733196920000|2024-12-03 03:35:20|181658.3|181528.3|181656.7|181526.7|181671.1|181541.1|181656.5|181526.5|15
1733196930000|2024-12-03 03:35:30|181656.8|181526.8|181666.2|181536.2|181671|181541|181642|181512|17
1733196940000|2024-12-03 03:35:40|181659.5|181529.5|181661.3|181531.3|181663.5|181533.5|181653.6|181523.6|18
1733196950000|2024-12-03 03:35:50|181657.9|181527.9|181669.1|181539.1|181670.1|181540.1|181657.9|181527.9|13
1733196960000|2024-12-03 03:36:00|181667.1|181537.1|181657|181527|181667.1|181537.1|181653.7|181523.7|10
1733196970000|2024-12-03 03:36:10|181654.3|181524.3|181655.3|181525.3|181659.7|181529.7|181653|181523|8
1733196980000|2024-12-03 03:36:20|181649.1|181519.1|181622.5|181532.5|181650.2|181533|181608|181515.2|13
1733196990000|2024-12-03 03:36:30|181623.8|181533.8|181631.6|181541.6|181638.9|181548.9|181623.7|181533.7|6
1733197000000|2024-12-03 03:36:40|181624|181534|181645.1|181515.1|181658.9|181534|181624|181504.1|19
1733197010000|2024-12-03 03:36:50|181652.7|181522.7|181655.5|181525.5|181656.2|181526.2|181642.3|181512.3|18
1733197020000|2024-12-03 03:37:00|181652.5|181522.5|181646.1|181516.1|181657.6|181527.6|181638.4|181508.4|21
1733197030000|2024-12-03 03:37:10|181647|181517|181663.5|181533.5|181663.5|181533.5|181646.2|181516.2|12
1733197040000|2024-12-03 03:37:20|181663.7|181533.7|181659.2|181529.2|181667.7|181537.7|181650.1|181520.1|21
1733197050000|2024-12-03 03:37:30|181662.5|181532.5|181661.4|181531.4|181670.3|181540.3|181656.3|181526.3|10
1733197060000|2024-12-03 03:37:40|181667.6|181537.6|181669.6|181539.6|181669.6|181539.6|181662.3|181532.3|10
1733197070000|2024-12-03 03:37:50|181669.7|181539.7|181666|181536|181669.7|181539.7|181656.6|181526.6|12
1733197080000|2024-12-03 03:38:00|181660|181530|181667.9|181537.9|181668.7|181538.7|181655.9|181525.9|6
1733197090000|2024-12-03 03:38:10|181667.7|181537.7|181667|181537|181667.9|181537.9|181667|181537|4
1733197100000|2024-12-03 03:38:20|181669.3|181539.3|181660|181530|181669.3|181539.3|181651.1|181521.1|8
1733197110000|2024-12-03 03:38:30|181660.6|181530.6|181660.9|181530.9|181666.7|181536.7|181650.2|181520.2|15
1733197120000|2024-12-03 03:38:40|181654.6|181524.6|181651.3|181521.3|181658.3|181528.3|181647.2|181517.2|15
1733197130000|2024-12-03 03:38:50|181646.5|181516.5|181661.1|181531.1|181663.6|181533.6|181646.5|181516.5|12
1733197140000|2024-12-03 03:39:00|181662.8|181532.8|181622.2|181492.2|181664.8|181534.8|181603.5|181492.2|8
1733197150000|2024-12-03 03:39:10|181624.1|181494.1|181602.7|181472.7|181624.1|181494.1|181596.8|181466.8|11
1733197160000|2024-12-03 03:39:20|181590.7|181460.7|181596.3|181466.3|181599.2|181469.2|181581.4|181451.4|19
1733197170000|2024-12-03 03:39:30|181597.6|181467.6|181592.6|181462.6|181597.6|181467.6|181570.2|181440.2|20
1733197180000|2024-12-03 03:39:40|181567.1|181477.1|181572.5|181482.5|181572.5|181482.5|181562.9|181472.9|8
1733197190000|2024-12-03 03:39:50|181565.2|181475.2|181571.3|181481.3|181576|181486|181561|181471|11
1733197200000|2024-12-03 03:40:00|181568.9|181478.9|181566.7|181476.7|181572|181482|181556.9|181466.9|15
1733197210000|2024-12-03 03:40:10|181556.8|181466.8|181566.4|181476.4|181572.9|181482.9|181556.6|181466.6|6
1733197220000|2024-12-03 03:40:20|181566.5|181476.5|181574.2|181484.2|181576.3|181486.3|181566.5|181476.5|6
1733197230000|2024-12-03 03:40:30|181574.1|181484.1|181576|181486|181577.1|181487.1|181574.1|181484.1|4
1733197240000|2024-12-03 03:40:40|181565.6|181475.6|181568.9|181478.9|181573.1|181483.1|181558.9|181468.9|6
1733197250000|2024-12-03 03:40:50|181569|181479|181572.5|181482.5|181574.8|181484.8|181561.3|181471.3|9
1733197260000|2024-12-03 03:41:00|181571.8|181481.8|181564.6|181474.6|181578.4|181488.4|181564.6|181474.6|9
1733197270000|2024-12-03 03:41:10|181564.7|181474.7|181565.2|181475.2|181568.2|181478.2|181564.7|181474.7|3
1733197280000|2024-12-03 03:41:20|181563.2|181473.2|181596.1|181506.1|181596.1|181506.1|181558.5|181468.5|9
1733197290000|2024-12-03 03:41:30|181614|181524|181614|181524|181614|181524|181614|181524|1
1733197300000|2024-12-03 03:41:40|181619.8|181529.8|181601.9|181511.9|181619.8|181529.8|181599.3|181509.3|15
1733197310000|2024-12-03 03:41:50|181602|181512|181602.7|181512.7|181602.7|181512.7|181598.6|181508.6|10
1733197320000|2024-12-03 03:42:00|181602|181512|181608.7|181518.7|181609|181519|181602|181512|4
1733197330000|2024-12-03 03:42:10|181610.7|181520.7|181608.2|181518.2|181610.7|181520.7|181606.5|181516.5|11
1733197340000|2024-12-03 03:42:20|181609.3|181519.3|181600.4|181510.4|181609.3|181519.3|181600.2|181510.2|12
1733197350000|2024-12-03 03:42:30|181601.3|181511.3|181609|181519|181609|181519|181600.8|181510.8|5
1733197360000|2024-12-03 03:42:40|181608.6|181518.6|181608.2|181518.2|181610|181520|181608.2|181518.2|4
1733197370000|2024-12-03 03:42:50|181607.1|181517.1|181599.5|181509.5|181607.1|181517.1|181594|181504|13
1733197380000|2024-12-03 03:43:00|181600.5|181510.5|181606|181516|181606|181516|181600.5|181510.5|3
1733197390000|2024-12-03 03:43:10|181608.5|181518.5|181607.3|181517.3|181608.5|181518.5|181607.3|181517.3|2
1733197410000|2024-12-03 03:43:30|181607.5|181517.5|181610.8|181520.8|181610.8|181520.8|181607.5|181517.5|2
1733197420000|2024-12-03 03:43:40|181609.5|181519.5|181610.5|181520.5|181610.5|181520.5|181609.5|181519.5|2
1733197430000|2024-12-03 03:43:50|181609|181519|181605|181515|181609|181519|181605|181515|2
1733197440000|2024-12-03 03:44:00|181607.6|181517.6|181603.2|181513.2|181607.6|181517.6|181601.9|181511.9|5
1733197450000|2024-12-03 03:44:10|181607|181517|181607|181517|181607.6|181517.6|181607|181517|3
1733197460000|2024-12-03 03:44:20|181603.2|181513.2|181610.2|181520.2|181610.2|181520.2|181592.2|181502.2|12
1733197470000|2024-12-03 03:44:30|181608.1|181518.1|181608|181518|181608.1|181518.1|181602.5|181512.5|7
1733197480000|2024-12-03 03:44:40|181603.2|181513.2|181605.2|181515.2|181605.2|181515.2|181603.2|181513.2|2
1733197490000|2024-12-03 03:44:50|181608.7|181518.7|181607.5|181517.5|181608.7|181518.7|181598.2|181508.2|10
1733197500000|2024-12-03 03:45:00|181600.6|181510.6|181608.6|181518.6|181608.6|181518.6|181600.2|181510.2|9
1733197510000|2024-12-03 03:45:10|181606.7|181516.7|181608.2|181518.2|181608.2|181518.2|181605.2|181515.2|6
1733197520000|2024-12-03 03:45:20|181606|181516|181602.2|181512.2|181606.2|181516.2|181602.2|181512.2|8
1733197530000|2024-12-03 03:45:30|181606.6|181516.6|181606.6|181516.6|181608.6|181518.6|181598.1|181508.1|12
1733197540000|2024-12-03 03:45:40|181605.5|181515.5|181606.4|181516.4|181606.4|181516.4|181595.4|181505.4|11
1733197550000|2024-12-03 03:45:50|181609.1|181519.1|181600.8|181510.8|181609.1|181519.1|181598.5|181508.5|7
1733197560000|2024-12-03 03:46:00|181601.1|181511.1|181595.8|181505.8|181607.6|181517.6|181595.8|181505.8|16
1733197570000|2024-12-03 03:46:10|181591.2|181501.2|181589.8|181499.8|181599.4|181509.4|181589.8|181499.8|7
1733197580000|2024-12-03 03:46:20|181588.1|181498.1|181588.8|181498.8|181591|181501|181588.1|181498.1|3
1733197590000|2024-12-03 03:46:30|181598.6|181508.6|181596.5|181506.5|181598.8|181508.8|181595.5|181505.5|11
1733197600000|2024-12-03 03:46:40|181593.9|181503.9|181603.1|181513.1|181603.1|181513.1|181593.9|181503.9|6
1733197610000|2024-12-03 03:46:50|181604|181514|181608.1|181518.1|181608.3|181518.3|181604|181514|3
1733197620000|2024-12-03 03:47:00|181606.8|181516.8|181591.9|181501.9|181607.8|181517.8|181591.9|181501.9|5
1733197630000|2024-12-03 03:47:10|181597.3|181507.3|181607.9|181517.9|181608.4|181518.4|181597.3|181507.3|7
1733197640000|2024-12-03 03:47:20|181608.4|181518.4|181609.8|181519.8|181610.6|181520.6|181608.4|181518.4|4
1733197650000|2024-12-03 03:47:30|181604.1|181514.1|181602.2|181512.2|181608.5|181518.5|181598.6|181508.6|9
1733197660000|2024-12-03 03:47:40|181600.8|181510.8|181609.2|181519.2|181609.2|181519.2|181600.3|181510.3|8
1733197680000|2024-12-03 03:48:00|181603.9|181513.9|181608.4|181518.4|181608.4|181518.4|181599.7|181509.7|9
1733197690000|2024-12-03 03:48:10|181608.2|181518.2|181608.2|181518.2|181608.2|181518.2|181608.2|181518.2|1
1733197700000|2024-12-03 03:48:20|181608.6|181518.6|181607.9|181517.9|181608.6|181518.6|181606.7|181516.7|3
1733197710000|2024-12-03 03:48:30|181603.5|181513.5|181605.4|181515.4|181607.1|181517.1|181597.9|181507.9|8
1733197720000|2024-12-03 03:48:40|181607.1|181517.1|181607.5|181517.5|181607.5|181517.5|181596.5|181506.5|11
1733197730000|2024-12-03 03:48:50|181607.7|181517.7|181607.7|181517.7|181607.7|181517.7|181607.5|181517.5|11
1733197740000|2024-12-03 03:49:00|181607.5|181517.5|181600|181510|181607.7|181517.7|181600|181510|8
1733197750000|2024-12-03 03:49:10|181600.3|181510.3|181606.6|181516.6|181607.3|181517.3|181600.3|181510.3|14
1733197760000|2024-12-03 03:49:20|181601.5|181511.5|181605.1|181515.1|181608.6|181518.6|181601.3|181511.3|7
1733197780000|2024-12-03 03:49:40|181607.6|181517.6|181610|181520|181610|181520|181601|181511|12
1733197790000|2024-12-03 03:49:50|181607.1|181517.1|181599.4|181509.4|181609.7|181519.7|181598|181508|14
1733197800000|2024-12-03 03:50:00|181601.5|181511.5|181599.7|181509.7|181609.1|181519.1|181590.6|181500.6|19
1733197810000|2024-12-03 03:50:10|181600.2|181510.2|181599.5|181509.5|181600.2|181510.2|181589.2|181499.2|10
1733197820000|2024-12-03 03:50:20|181604.6|181514.6|181606.3|181516.3|181607.3|181517.3|181596.7|181506.7|14
1733197830000|2024-12-03 03:50:30|181606.4|181516.4|181606.4|181516.4|181607.3|181517.3|181604.9|181514.9|7
1733197840000|2024-12-03 03:50:40|181606.1|181516.1|181597.5|181507.5|181606.4|181516.4|181597.5|181507.5|9
1733197850000|2024-12-03 03:50:50|181603|181513|181606.2|181516.2|181607.4|181517.4|181593.2|181503.2|16
1733197860000|2024-12-03 03:51:00|181605.8|181515.8|181604.9|181514.9|181606.8|181516.8|181595.1|181505.1|14
1733197870000|2024-12-03 03:51:10|181606.6|181516.6|181604.2|181514.2|181606.6|181516.6|181604|181514|5
1733197880000|2024-12-03 03:51:20|181604.3|181514.3|181604.8|181514.8|181604.8|181514.8|181604.3|181514.3|2
1733197890000|2024-12-03 03:51:30|181597.8|181507.8|181604|181514|181604.9|181514.9|181596.9|181506.9|7
1733197900000|2024-12-03 03:51:40|181605.3|181515.3|181607.2|181517.2|181607.5|181517.5|181597.6|181507.6|10
1733197910000|2024-12-03 03:51:50|181602|181512|181599.3|181509.3|181602|181512|181595.9|181505.9|9
1733197920000|2024-12-03 03:52:00|181597.1|181507.1|181599.5|181509.5|181600.6|181510.6|181597.1|181507.1|6
1733197930000|2024-12-03 03:52:10|181595.9|181505.9|181597.5|181507.5|181597.5|181507.5|181595.9|181505.9|2
1733197940000|2024-12-03 03:52:20|181599.7|181509.7|181599|181509|181599.7|181509.7|181595.6|181505.6|3
1733197950000|2024-12-03 03:52:30|181596|181506|181607.2|181517.2|181608.2|181518.2|181596|181506|3
1733197960000|2024-12-03 03:52:40|181609.2|181519.2|181609.9|181519.9|181609.9|181519.9|181607.9|181517.9|6
1733197970000|2024-12-03 03:52:50|181608.4|181518.4|181609.7|181519.7|181609.7|181519.7|181607.4|181517.4|6
1733197990000|2024-12-03 03:53:10|181610|181520|181601.1|181511.1|181610|181520|181599.7|181509.7|15
1733198000000|2024-12-03 03:53:20|181604.2|181514.2|181598.7|181508.7|181610.2|181520.2|181595|181505|15
1733198010000|2024-12-03 03:53:30|181598.5|181508.5|181598.5|181508.5|181598.5|181508.5|181598.5|181508.5|1
1733198020000|2024-12-03 03:53:40|181598.7|181508.7|181598.5|181508.5|181598.7|181508.7|181598.5|181508.5|2
1733198030000|2024-12-03 03:53:50|181599|181509|181595|181505|181599|181509|181595|181505|3
1733198040000|2024-12-03 03:54:00|181585.5|181495.5|181602|181512|181602|181512|181585.5|181495.5|3
1733198050000|2024-12-03 03:54:10|181591.5|181501.5|181603|181513|181605|181515|181591.5|181501.5|6
1733198060000|2024-12-03 03:54:20|181605.9|181515.9|181604.6|181514.6|181610.3|181520.3|181598.2|181508.2|9
1733198070000|2024-12-03 03:54:30|181611.1|181521.1|181602.5|181512.5|181611.1|181521.1|181598|181508|12
1733198080000|2024-12-03 03:54:40|181603|181513|181605.1|181515.1|181609.9|181519.9|181598.7|181508.7|20
1733198090000|2024-12-03 03:54:50|181607.8|181517.8|181598.2|181508.2|181607.8|181517.8|181598|181508|7
1733198100000|2024-12-03 03:55:00|181600.2|181510.2|181598.9|181508.9|181607.2|181517.2|181598.6|181508.6|15
1733198110000|2024-12-03 03:55:10|181602.2|181512.2|181613.1|181523.1|181613.1|181523.1|181597.1|181507.1|14
1733198120000|2024-12-03 03:55:20|181613.4|181523.4|181611.6|181521.6|181613.7|181523.7|181611.6|181521.6|8
1733198130000|2024-12-03 03:55:30|181611.4|181521.4|181611.6|181521.6|181611.8|181521.8|181611.4|181521.4|4
1733198140000|2024-12-03 03:55:40|181611.4|181521.4|181610.2|181520.2|181612|181522|181607.5|181517.5|5
1733198150000|2024-12-03 03:55:50|181611.7|181521.7|181607.2|181517.2|181613.7|181523.7|181603.8|181513.8|10
1733198160000|2024-12-03 03:56:00|181612.3|181522.3|181615.6|181525.6|181616|181526|181612.3|181522.3|8
1733198170000|2024-12-03 03:56:10|181616|181526|181611.3|181521.3|181616|181526|181611.3|181521.3|3
1733198180000|2024-12-03 03:56:20|181606.4|181516.4|181608|181518|181608|181518|181606.4|181516.4|2
1733198190000|2024-12-03 03:56:30|181607.7|181517.7|181606.4|181516.4|181607.7|181517.7|181606.4|181516.4|2
1733198200000|2024-12-03 03:56:40|181611.1|181521.1|181609.2|181519.2|181611.1|181521.1|181600.8|181510.8|14
1733198210000|2024-12-03 03:56:50|181605.1|181515.1|181603.1|181513.1|181605.1|181515.1|181603.1|181513.1|3
1733198220000|2024-12-03 03:57:00|181602.1|181512.1|181604.1|181514.1|181604.9|181514.9|181601.6|181511.6|7
1733198230000|2024-12-03 03:57:10|181604.4|181514.4|181610.8|181520.8|181610.8|181520.8|181604.4|181514.4|3
1733198240000|2024-12-03 03:57:20|181610.5|181520.5|181611.3|181521.3|181611.3|181521.3|181610.5|181520.5|4
1733198250000|2024-12-03 03:57:30|181610.8|181520.8|181610.8|181520.8|181610.8|181520.8|181610.8|181520.8|1
1733198260000|2024-12-03 03:57:40|181610.5|181520.5|181611|181521|181613|181523|181605.5|181515.5|8
1733198270000|2024-12-03 03:57:50|181606|181516|181607.3|181517.3|181612.3|181522.3|181604.6|181514.6|17
1733198280000|2024-12-03 03:58:00|181601.3|181511.3|181606.6|181516.6|181613.5|181523.5|181600.3|181510.3|16
1733198290000|2024-12-03 03:58:10|181602.4|181512.4|181604.4|181514.4|181607.8|181517.8|181602.4|181512.4|8
1733198300000|2024-12-03 03:58:20|181603|181513|181610.6|181520.6|181610.6|181520.6|181600.3|181510.3|6
1733198310000|2024-12-03 03:58:30|181605.5|181515.5|181604.4|181514.4|181609.4|181519.4|181601.7|181511.7|16
1733198320000|2024-12-03 03:58:40|181607.9|181517.9|181602|181512|181607.9|181517.9|181596.8|181506.8|19
1733198330000|2024-12-03 03:58:50|181605.1|181515.1|181602|181512|181605.7|181515.7|181601.8|181511.8|13
1733198340000|2024-12-03 03:59:00|181603|181513|181601.6|181511.6|181603.3|181513.3|181599.9|181509.9|5
1733198360000|2024-12-03 03:59:20|181601.5|181511.5|181601.5|181511.5|181601.5|181511.5|181601.5|181511.5|1
1733198370000|2024-12-03 03:59:30|181601.2|181511.2|181600|181510|181601.7|181511.7|181600|181510|5
1733198380000|2024-12-03 03:59:40|181601.6|181511.6|181600|181510|181601.6|181511.6|181600|181510|4
1733198390000|2024-12-03 03:59:50|181601.2|181511.2|181601.7|181511.7|181602.9|181512.9|181601.2|181511.2|4
1733198400000|2024-12-03 04:00:00|181608.7|181518.7|181602|181512|181608.7|181518.7|181602|181512|8
1733198410000|2024-12-03 04:00:10|181601.5|181511.5|181605.9|181515.9|181608.1|181518.1|181601.5|181511.5|13
1733198420000|2024-12-03 04:00:20|181606.4|181516.4|181605.8|181515.8|181606.5|181516.5|181605.7|181515.7|7
1733198430000|2024-12-03 04:00:30|181603.5|181513.5|181603.3|181513.3|181603.6|181513.6|181603.1|181513.1|12
1733198440000|2024-12-03 04:00:40|181603.2|181513.2|181603.1|181513.1|181603.2|181513.2|181603.1|181513.1|2
1733198450000|2024-12-03 04:00:50|181604.5|181514.5|181604.2|181514.2|181605.8|181515.8|181600.5|181510.5|9
1733198460000|2024-12-03 04:01:00|181605.4|181515.4|181604.4|181514.4|181605.4|181515.4|181603.3|181513.3|8
1733198470000|2024-12-03 04:01:10|181603.8|181513.8|181610|181520|181610|181520|181601.2|181511.2|7
1733198480000|2024-12-03 04:01:20|181610.5|181520.5|181610.5|181520.5|181610.5|181520.5|181610.5|181520.5|1
1733198490000|2024-12-03 04:01:30|181609.8|181519.8|181605|181515|181609.8|181519.8|181603.5|181513.5|4
1733198500000|2024-12-03 04:01:40|181605.3|181515.3|181605|181515|181605.3|181515.3|181605|181515|2
1733198510000|2024-12-03 04:01:50|181603.4|181513.4|181608.3|181518.3|181609|181519|181603.4|181513.4|10
1733198520000|2024-12-03 04:02:00|181605.7|181515.7|181604.7|181514.7|181606.2|181516.2|181604.7|181514.7|10
1733198530000|2024-12-03 04:02:10|181604.9|181514.9|181609.1|181519.1|181611.9|181521.9|181604.7|181514.7|11
1733198540000|2024-12-03 04:02:20|181605.5|181515.5|181605.1|181515.1|181606.2|181516.2|181603|181513|24
1733198550000|2024-12-03 04:02:30|181604.5|181514.5|181600.6|181510.6|181604.5|181514.5|181600.6|181510.6|4
1733198560000|2024-12-03 04:02:40|181605.6|181515.6|181594.6|181504.6|181605.6|181515.6|181594.6|181504.6|4
1733198570000|2024-12-03 04:02:50|181591.4|181501.4|181597.5|181507.5|181597.5|181507.5|181590.1|181500.1|6
1733198580000|2024-12-03 04:03:00|181590.8|181500.8|181590.8|181500.8|181591.2|181501.2|181588|181498|4
1733198590000|2024-12-03 04:03:10|181591.2|181501.2|181596.7|181506.7|181596.7|181506.7|181590.5|181500.5|3
1733198600000|2024-12-03 04:03:20|181595.1|181505.1|181595.6|181505.6|181595.6|181505.6|181595.1|181505.1|2
1733198610000|2024-12-03 04:03:30|181596.9|181506.9|181600.3|181510.3|181600.3|181510.3|181596.9|181506.9|2
1733198620000|2024-12-03 04:03:40|181598.9|181508.9|181597.8|181507.8|181598.9|181508.9|181586.4|181496.4|7
1733198630000|2024-12-03 04:03:50|181599.4|181509.4|181599.8|181509.8|181599.8|181509.8|181599.4|181509.4|2
1733198640000|2024-12-03 04:04:00|181599.4|181509.4|181600.4|181510.4|181600.4|181510.4|181599.4|181509.4|3
1733198650000|2024-12-03 04:04:10|181600.1|181510.1|181597.7|181507.7|181600.8|181510.8|181596.7|181506.7|7
1733198660000|2024-12-03 04:04:20|181608.5|181518.5|181602.3|181512.3|181608.5|181518.5|181602.3|181512.3|10
1733198670000|2024-12-03 04:04:30|181603.4|181513.4|181603.9|181513.9|181604|181514|181602.4|181512.4|5
1733198680000|2024-12-03 04:04:40|181612.3|181522.3|181610|181520|181613.4|181523.4|181610|181520|13
1733198690000|2024-12-03 04:04:50|181610.3|181520.3|181609.8|181519.8|181610.3|181520.3|181604.2|181514.2|5
1733198700000|2024-12-03 04:05:00|181610.5|181520.5|181610.4|181520.4|181610.5|181520.5|181607.1|181517.1|3
1733198710000|2024-12-03 04:05:10|181611.7|181521.7|181611|181521|181611.7|181521.7|181611|181521|2
1733198720000|2024-12-03 04:05:20|181611.7|181521.7|181605.7|181515.7|181611.7|181521.7|181603.6|181513.6|3
1733198730000|2024-12-03 04:05:30|181605|181515|181610.5|181520.5|181610.5|181520.5|181602.8|181512.8|7
1733198740000|2024-12-03 04:05:40|181611|181521|181611|181521|181611|181521|181611|181521|1
1733198750000|2024-12-03 04:05:50|181605.5|181515.5|181601.4|181511.4|181610|181520|181601.4|181511.4|5
1733198760000|2024-12-03 04:06:00|181599.7|181509.7|181607|181517|181607|181517|181599.7|181509.7|6
1733198770000|2024-12-03 04:06:10|181614|181524|181608.2|181518.2|181614.7|181524.7|181608.2|181518.2|6
1733198780000|2024-12-03 04:06:20|181609.5|181519.5|181612.2|181522.2|181613.5|181523.5|181608.2|181518.2|7
1733198790000|2024-12-03 04:06:30|181613.6|181523.6|181606.3|181516.3|181613.6|181523.6|181606.3|181516.3|4
1733198800000|2024-12-03 04:06:40|181608.8|181518.8|181603.6|181513.6|181608.8|181518.8|181602.2|181512.2|4
1733198810000|2024-12-03 04:06:50|181602.1|181512.1|181614.1|181524.1|181614.1|181524.1|181602.1|181512.1|7
1733198820000|2024-12-03 04:07:00|181613.5|181523.5|181603.7|181513.7|181613.5|181523.5|181603.7|181513.7|6
1733198830000|2024-12-03 04:07:10|181604|181514|181608.1|181518.1|181608.9|181518.9|181603.7|181513.7|8
1733198840000|2024-12-03 04:07:20|181604.7|181514.7|181604.7|181514.7|181604.7|181514.7|181604.7|181514.7|1
1733198850000|2024-12-03 04:07:30|181597.8|181507.8|181597.8|181507.8|181597.8|181507.8|181597.8|181507.8|1
1733198860000|2024-12-03 04:07:40|181597.5|181507.5|181598|181508|181598|181508|181597.5|181507.5|2
1733198870000|2024-12-03 04:07:50|181597.5|181507.5|181603.8|181513.8|181603.8|181513.8|181597.5|181507.5|5
1733198880000|2024-12-03 04:08:00|181602.6|181512.6|181606|181516|181606|181516|181602.6|181512.6|4
1733198890000|2024-12-03 04:08:10|181603.5|181513.5|181602.6|181512.6|181605.3|181515.3|181602.6|181512.6|3
1733198900000|2024-12-03 04:08:20|181598.5|181508.5|181598.5|181508.5|181598.5|181508.5|181598.5|181508.5|1
1733198920000|2024-12-03 04:08:40|181601|181511|181603|181513|181603|181513|181595.5|181505.5|5
1733198930000|2024-12-03 04:08:50|181602.6|181512.6|181602.6|181512.6|181602.6|181512.6|181602.6|181512.6|1
1733198940000|2024-12-03 04:09:00|181606.6|181516.6|181601|181511|181610.6|181520.6|181601|181511|5
1733198950000|2024-12-03 04:09:10|181606.3|181516.3|181605.6|181515.6|181606.3|181516.3|181605.6|181515.6|2
1733198960000|2024-12-03 04:09:20|181604.5|181514.5|181604.5|181514.5|181604.5|181514.5|181604.5|181514.5|1
1733198970000|2024-12-03 04:09:30|181597.5|181507.5|181597.5|181507.5|181597.5|181507.5|181597.5|181507.5|1
1733198980000|2024-12-03 04:09:40|181600.3|181510.3|181603.7|181513.7|181603.7|181513.7|181600.3|181510.3|3
1733199000000|2024-12-03 04:10:00|181607.7|181517.7|181609.9|181519.9|181612.9|181522.9|181603.7|181513.7|5
1733199030000|2024-12-03 04:10:30|181612.7|181522.7|181607.6|181517.6|181612.7|181522.7|181603.4|181513.4|4
1733199040000|2024-12-03 04:10:40|181605.1|181515.1|181605.1|181515.1|181606.1|181516.1|181605.1|181515.1|3
1733199050000|2024-12-03 04:10:50|181604.6|181514.6|181599.8|181509.8|181604.6|181514.6|181599.8|181509.8|2
1733199060000|2024-12-03 04:11:00|181600.2|181510.2|181609.6|181519.6|181609.6|181519.6|181600.2|181510.2|5
1733199080000|2024-12-03 04:11:20|181610|181520|181610|181520|181610|181520|181610|181520|1
1733199090000|2024-12-03 04:11:30|181609|181519|181595|181505|181613.5|181523.5|181595|181505|6
1733199100000|2024-12-03 04:11:40|181591|181501|181593.5|181503.5|181593.5|181503.5|181587.5|181497.5|3
1733199110000|2024-12-03 04:11:50|181597.6|181507.6|181597.9|181507.9|181597.9|181507.9|181597.6|181507.6|2
1733199120000|2024-12-03 04:12:00|181601.6|181511.6|181605.6|181515.6|181605.6|181515.6|181597.9|181507.9|5
1733199130000|2024-12-03 04:12:10|181603.6|181513.6|181602.9|181512.9|181603.6|181513.6|181601.2|181511.2|4
1733199140000|2024-12-03 04:12:20|181604.5|181514.5|181603.6|181513.6|181604.5|181514.5|181603|181513|8
1733199150000|2024-12-03 04:12:30|181600.3|181510.3|181617|181527|181617|181527|181600.3|181510.3|6
1733199160000|2024-12-03 04:12:40|181620.6|181530.6|181613.2|181523.2|181620.6|181530.6|181613.2|181523.2|4
1733199170000|2024-12-03 04:12:50|181619|181529|181606.1|181516.1|181619|181529|181604.4|181514.4|8
1733199180000|2024-12-03 04:13:00|181605.1|181515.1|181611|181521|181611|181521|181605.1|181515.1|11
1733199190000|2024-12-03 04:13:10|181611.1|181521.1|181603.9|181513.9|181611.4|181521.4|181603.9|181513.9|5
1733199200000|2024-12-03 04:13:20|181604.9|181514.9|181611.8|181521.8|181611.8|181521.8|181604.6|181514.6|8
1733199210000|2024-12-03 04:13:30|181614.7|181524.7|181608.7|181518.7|181615.5|181525.5|181607.5|181517.5|10
1733199220000|2024-12-03 04:13:40|181609.8|181519.8|181609.2|181519.2|181612.2|181522.2|181608.6|181518.6|15
1733199230000|2024-12-03 04:13:50|181610.5|181520.5|181610.5|181520.5|181611.7|181521.7|181609.2|181519.2|11
1733199240000|2024-12-03 04:14:00|181609.2|181519.2|181609.1|181519.1|181610.5|181520.5|181604.7|181514.7|16
1733199250000|2024-12-03 04:14:10|181610.3|181520.3|181608.6|181518.6|181610.3|181520.3|181606.3|181516.3|10
1733199260000|2024-12-03 04:14:20|181609.8|181519.8|181609|181519|181610.4|181520.4|181608.7|181518.7|12
1733199270000|2024-12-03 04:14:30|181610.1|181520.1|181611.5|181521.5|181611.5|181521.5|181604.9|181514.9|13
1733199280000|2024-12-03 04:14:40|181612.9|181522.9|181612.7|181522.7|181612.9|181522.9|181611.5|181521.5|3
1733199290000|2024-12-03 04:14:50|181612.2|181522.2|181607.7|181517.7|181612.5|181522.5|181607.7|181517.7|10
1733199300000|2024-12-03 04:15:00|181608.9|181518.9|181613|181523|181615.6|181525.6|181607.7|181517.7|15
1733199310000|2024-12-03 04:15:10|181611.8|181521.8|181604.7|181514.7|181612.9|181522.9|181601.1|181511.1|10
1733199320000|2024-12-03 04:15:20|181610.4|181520.4|181610.4|181520.4|181610.4|181520.4|181610.4|181520.4|1
1733199330000|2024-12-03 04:15:30|181606.4|181516.4|181604.1|181514.1|181608.1|181518.1|181604.1|181514.1|5
1733199340000|2024-12-03 04:15:40|181603.4|181513.4|181603.7|181513.7|181603.7|181513.7|181603.4|181513.4|2
1733199350000|2024-12-03 04:15:50|181599.3|181509.3|181596.8|181506.8|181603.2|181513.2|181596.8|181506.8|6
1733199360000|2024-12-03 04:16:00|181597.5|181507.5|181607|181517|181607|181517|181597.5|181507.5|9
1733199380000|2024-12-03 04:16:20|181608.2|181518.2|181606.4|181516.4|181608.2|181518.2|181602.1|181512.1|7
1733199390000|2024-12-03 04:16:30|181604.9|181514.9|181613|181523|181613|181523|181604.9|181514.9|6
1733199400000|2024-12-03 04:16:40|181612.5|181522.5|181604.8|181514.8|181612.5|181522.5|181604.8|181514.8|4
1733199410000|2024-12-03 04:16:50|181604.3|181514.3|181609|181519|181611|181521|181604.3|181514.3|8
1733199420000|2024-12-03 04:17:00|181604.9|181514.9|181604.4|181514.4|181604.9|181514.9|181604.4|181514.4|2
1733199430000|2024-12-03 04:17:10|181604.5|181514.5|181611.1|181521.1|181611.1|181521.1|181599.4|181509.4|6
1733199440000|2024-12-03 04:17:20|181610.3|181520.3|181618.7|181528.7|181619.7|181529.7|181610.3|181520.3|6
1733199450000|2024-12-03 04:17:30|181614.2|181524.2|181605.3|181515.3|181617.3|181527.3|181604.5|181514.5|16
1733199460000|2024-12-03 04:17:40|181608|181518|181604.6|181514.6|181608|181518|181604.6|181514.6|10
1733199470000|2024-12-03 04:17:50|181604.7|181514.7|181605.7|181515.7|181610.6|181520.6|181604.7|181514.7|12
1733199480000|2024-12-03 04:18:00|181605.8|181515.8|181607.4|181517.4|181607.4|181517.4|181601.8|181511.8|5
1733199490000|2024-12-03 04:18:10|181607.1|181517.1|181609.5|181519.5|181609.5|181519.5|181606.3|181516.3|10
1733199500000|2024-12-03 04:18:20|181611.5|181521.5|181607.5|181517.5|181611.5|181521.5|181607.5|181517.5|3
1733199510000|2024-12-03 04:18:30|181602.5|181512.5|181605.8|181515.8|181608.1|181518.1|181602.5|181512.5|14
1733199520000|2024-12-03 04:18:40|181606.6|181516.6|181607.7|181517.7|181608.4|181518.4|181600.4|181510.4|18
1733199530000|2024-12-03 04:18:50|181608.1|181518.1|181607.5|181517.5|181608.1|181518.1|181607.5|181517.5|4
1733199540000|2024-12-03 04:19:00|181608.1|181518.1|181607|181517|181608.4|181518.4|181606.4|181516.4|6
1733199550000|2024-12-03 04:19:10|181606.3|181516.3|181607|181517|181607|181517|181606.3|181516.3|2
1733199560000|2024-12-03 04:19:20|181607.3|181517.3|181605.3|181515.3|181607.3|181517.3|181604.4|181514.4|5
1733199570000|2024-12-03 04:19:30|181609.6|181519.6|181609.4|181519.4|181609.6|181519.6|181609.4|181519.4|2
1733199580000|2024-12-03 04:19:40|181606.8|181516.8|181610.3|181520.3|181618.2|181528.2|181606.8|181516.8|19
1733199590000|2024-12-03 04:19:50|181610.6|181520.6|181609.3|181519.3|181613.9|181523.9|181603.9|181513.9|6
1733199600000|2024-12-03 04:20:00|181612|181522|181713.1|181623.1|181717.7|181627.7|181612|181522|9
1733199610000|2024-12-03 04:20:10|181719.2|181629.2|181781.6|181651.6|181800.4|181670.4|181719.2|181601|25
1733199620000|2024-12-03 04:20:20|181787.1|181657.1|181799.5|181669.5|181809.2|181679.2|181782.3|181652.3|25
1733199630000|2024-12-03 04:20:30|181797.8|181667.8|181799.8|181669.8|181818.5|181688.5|181797.2|181667.2|26
1733199640000|2024-12-03 04:20:40|181801.4|181671.4|181803.5|181673.5|181824|181694|181788.1|181658.1|25
1733199650000|2024-12-03 04:20:50|181802|181672|181803.2|181673.2|181806.7|181676.7|181799.9|181669.9|25
1733199660000|2024-12-03 04:21:00|181801|181671|181804|181674|181805.9|181675.9|181800.5|181670.5|12
1733199670000|2024-12-03 04:21:10|181803.8|181673.8|181810.6|181680.6|181817.3|181687.3|181803.7|181673.7|11
1733199680000|2024-12-03 04:21:20|181810.2|181680.2|181792.7|181662.7|181810.2|181680.2|181791.9|181661.9|10
1733199690000|2024-12-03 04:21:30|181796.2|181666.2|181792.2|181662.2|181797.2|181667.2|181791.4|181661.4|9
1733199700000|2024-12-03 04:21:40|181792.7|181662.7|181792.7|181662.7|181792.7|181662.7|181792.7|181662.7|1
1733199710000|2024-12-03 04:21:50|181785.5|181655.5|181787.3|181657.3|181790.6|181660.6|181784.3|181654.3|6
1733199720000|2024-12-03 04:22:00|181787.9|181657.9|181784.1|181654.1|181791.1|181661.1|181777.9|181647.9|6
1733199730000|2024-12-03 04:22:10|181782.9|181652.9|181792.4|181662.4|181793.9|181663.9|181782.9|181652.9|6
1733199740000|2024-12-03 04:22:20|181794|181664|181791.6|181661.6|181794|181664|181791.6|181661.6|2
1733199750000|2024-12-03 04:22:30|181794.6|181664.6|181791.9|181661.9|181794.6|181664.6|181791.9|181661.9|2
1733199760000|2024-12-03 04:22:40|181773.5|181683.5|181776.3|181686.3|181783.5|181693.5|181772.9|181682.9|4
1733199770000|2024-12-03 04:22:50|181772.3|181682.3|181772.3|181682.3|181772.3|181682.3|181772.3|181682.3|1
1733199780000|2024-12-03 04:23:00|181769.2|181679.2|181772.7|181682.7|181774.2|181684.2|181767.1|181677.1|6
1733199790000|2024-12-03 04:23:10|181772.4|181682.4|181771.1|181681.1|181772.4|181682.4|181762.3|181672.3|9
1733199800000|2024-12-03 04:23:20|181769.8|181679.8|181766.7|181676.7|181772.5|181682.5|181758.4|181668.4|6
1733199810000|2024-12-03 04:23:30|181766.4|181676.4|181767.6|181677.6|181772|181682|181764.2|181674.2|5
1733199820000|2024-12-03 04:23:40|181762.1|181672.1|181756.9|181666.9|181762.1|181672.1|181756.9|181666.9|4
1733199830000|2024-12-03 04:23:50|181759.4|181669.4|181769.1|181679.1|181769.1|181679.1|181756.9|181666.9|9
1733199840000|2024-12-03 04:24:00|181764.1|181674.1|181766|181676|181766|181676|181758.1|181668.1|4
1733199850000|2024-12-03 04:24:10|181759.2|181669.2|181759.6|181669.6|181760.9|181670.9|181755.6|181665.6|6
1733199860000|2024-12-03 04:24:20|181756.6|181666.6|181759.9|181669.9|181759.9|181669.9|181756.6|181666.6|2
1733199870000|2024-12-03 04:24:30|181763.4|181673.4|181768.1|181678.1|181773.8|181683.8|181758.7|181668.7|16
1733199890000|2024-12-03 04:24:50|181764.8|181674.8|181771.1|181681.1|181774.9|181684.9|181764.8|181674.8|4
1733199900000|2024-12-03 04:25:00|181770.6|181680.6|181775.4|181685.4|181783.9|181693.9|181770.6|181680.6|14
1733199910000|2024-12-03 04:25:10|181778.9|181688.9|181773.3|181683.3|181781.7|181691.7|181772.5|181682.5|10
1733199920000|2024-12-03 04:25:20|181772.7|181682.7|181777|181687|181778|181688|181772.4|181682.4|8
1733199930000|2024-12-03 04:25:30|181778|181688|181779.8|181689.8|181779.8|181689.8|181778|181688|2
1733199940000|2024-12-03 04:25:40|181778|181688|181772.3|181682.3|181778|181688|181771.2|181681.2|9
1733199950000|2024-12-03 04:25:50|181767.2|181677.2|181779.9|181689.9|181780.4|181690.4|181767.2|181677.2|10
1733199960000|2024-12-03 04:26:00|181780.7|181690.7|181777.6|181687.6|181783.2|181693.2|181776.2|181686.2|7
1733199970000|2024-12-03 04:26:10|181785.2|181695.2|181781.9|181691.9|181785.2|181695.2|181781.9|181691.9|2
1733199980000|2024-12-03 04:26:20|181786.2|181696.2|181780.1|181690.1|181786.2|181696.2|181773.1|181683.1|10
1733199990000|2024-12-03 04:26:30|181780.3|181690.3|181777.3|181687.3|181780.3|181690.3|181772.8|181682.8|3
1733200000000|2024-12-03 04:26:40|181771.6|181681.6|181761.8|181671.8|181771.6|181681.6|181761.8|181671.8|7
1733200010000|2024-12-03 04:26:50|181765.9|181675.9|181770.6|181680.6|181770.6|181680.6|181765.9|181675.9|8
1733200020000|2024-12-03 04:27:00|181766.3|181676.3|181770.4|181680.4|181778.1|181688.1|181759.4|181669.4|11
1733200030000|2024-12-03 04:27:10|181774.4|181684.4|181766.2|181676.2|181775.4|181685.4|181762.5|181672.5|6
1733200040000|2024-12-03 04:27:20|181762.9|181672.9|181776.9|181686.9|181780.2|181690.2|181762.9|181672.9|5
1733200050000|2024-12-03 04:27:30|181780.8|181690.8|181780.6|181690.6|181780.8|181690.8|181780.6|181690.6|3
1733200070000|2024-12-03 04:27:50|181781.7|181691.7|181760.7|181670.7|181781.7|181691.7|181760.7|181670.7|7
1733200080000|2024-12-03 04:28:00|181764.3|181674.3|181766.3|181676.3|181769.7|181679.7|181764.3|181674.3|8
1733200090000|2024-12-03 04:28:10|181763.3|181673.3|181772.2|181682.2|181772.2|181682.2|181756.5|181666.5|9
1733200100000|2024-12-03 04:28:20|181765.5|181675.5|181771.1|181681.1|181775.9|181685.9|181765.5|181675.5|6
1733200110000|2024-12-03 04:28:30|181769.1|181679.1|181763.7|181673.7|181771.9|181681.9|181759.7|181669.7|7
1733200120000|2024-12-03 04:28:40|181766.7|181676.7|181770.2|181680.2|181777.5|181687.5|181766.7|181676.7|3
1733200130000|2024-12-03 04:28:50|181765.2|181675.2|181767.6|181677.6|181771.5|181681.5|181765.2|181675.2|4
1733200140000|2024-12-03 04:29:00|181771.2|181681.2|181767.6|181677.6|181772.2|181682.2|181764.6|181674.6|6
1733200150000|2024-12-03 04:29:10|181765.1|181675.1|181764.6|181674.6|181765.1|181675.1|181752.1|181662.1|7
1733200160000|2024-12-03 04:29:20|181764|181674|181756.3|181666.3|181764|181674|181756.3|181666.3|3
1733200170000|2024-12-03 04:29:30|181754|181664|181757|181667|181757|181667|181754|181664|2
1733200180000|2024-12-03 04:29:40|181760.3|181670.3|181763.6|181673.6|181767.3|181677.3|181760.3|181670.3|3
1733200190000|2024-12-03 04:29:50|181766.6|181676.6|181766.6|181676.6|181766.6|181676.6|181766.6|181676.6|1
1733200200000|2024-12-03 04:30:00|181769.3|181679.3|181767.6|181677.6|181770.6|181680.6|181764|181674|7
1733200210000|2024-12-03 04:30:10|181764.5|181674.5|181769.5|181679.5|181775|181685|181764.5|181674.5|4
1733200220000|2024-12-03 04:30:20|181782.5|181692.5|181775.5|181685.5|181782.5|181692.5|181775.5|181685.5|4
1733200230000|2024-12-03 04:30:30|181768.5|181678.5|181755.2|181665.2|181773.5|181683.5|181755.2|181665.2|6
1733200240000|2024-12-03 04:30:40|181758.8|181668.8|181758.8|181668.8|181762.8|181672.8|181758.8|181668.8|3
1733200250000|2024-12-03 04:30:50|181762.8|181672.8|181765.3|181675.3|181766.8|181676.8|181762.8|181672.8|4
1733200260000|2024-12-03 04:31:00|181765.5|181675.5|181769.4|181679.4|181769.4|181679.4|181762.3|181672.3|5
1733200270000|2024-12-03 04:31:10|181759|181669|181758.3|181668.3|181763.2|181673.2|181758.3|181668.3|5
1733200280000|2024-12-03 04:31:20|181758|181668|181758|181668|181758|181668|181758|181668|1
1733200290000|2024-12-03 04:31:30|181757.3|181667.3|181762|181672|181762|181672|181757.3|181667.3|4
1733200300000|2024-12-03 04:31:40|181770.5|181680.5|181771.2|181681.2|181771.2|181681.2|181769.3|181679.3|3
1733200310000|2024-12-03 04:31:50|181769.3|181679.3|181766.9|181676.9|181769.3|181679.3|181760|181670|5
1733200320000|2024-12-03 04:32:00|181761.3|181671.3|181759.8|181669.8|181761.3|181671.3|181753.6|181663.6|3
1733200340000|2024-12-03 04:32:20|181763.8|181673.8|181760.8|181670.8|181763.8|181673.8|181760.8|181670.8|2
1733200350000|2024-12-03 04:32:30|181756.2|181666.2|181760.5|181670.5|181760.5|181670.5|181756.2|181666.2|2
1733200360000|2024-12-03 04:32:40|181765.2|181675.2|181765.2|181675.2|181765.2|181675.2|181765.2|181675.2|1
1733200370000|2024-12-03 04:32:50|181768.8|181678.8|181780.9|181690.9|181782.8|181692.8|181768.8|181678.8|5
1733200380000|2024-12-03 04:33:00|181780.3|181690.3|181781.6|181691.6|181781.6|181691.6|181780.3|181690.3|3
1733200400000|2024-12-03 04:33:20|181784.5|181694.5|181779.5|181689.5|181784.5|181694.5|181779.5|181689.5|2
1733200410000|2024-12-03 04:33:30|181777.5|181687.5|181772.5|181682.5|181777.5|181687.5|181772.5|181682.5|2
1733200420000|2024-12-03 04:33:40|181777|181687|181777|181687|181777|181687|181777|181687|1
1733200430000|2024-12-03 04:33:50|181774.5|181684.5|181772.8|181682.8|181775|181685|181768.7|181678.7|7
1733200440000|2024-12-03 04:34:00|181777.3|181687.3|181769.9|181679.9|181777.3|181687.3|181765.7|181675.7|10
1733200450000|2024-12-03 04:34:10|181769.2|181679.2|181772.3|181682.3|181773.4|181683.4|181765.4|181675.4|8
1733200460000|2024-12-03 04:34:20|181772.2|181682.2|181768.2|181678.2|181776.1|181686.1|181760.6|181670.6|9
1733200480000|2024-12-03 04:34:40|181768|181678|181768|181678|181768|181678|181768|181678|1
1733200500000|2024-12-03 04:35:00|181769.2|181679.2|181773.5|181683.5|181773.5|181683.5|181769.2|181679.2|2
1733200520000|2024-12-03 04:35:20|181781|181691|181788.7|181698.7|181790.9|181700.9|181781|181691|6
1733200540000|2024-12-03 04:35:40|181793.7|181703.7|181790.2|181700.2|181793.7|181703.7|181790.2|181700.2|3
1733200550000|2024-12-03 04:35:50|181787.4|181697.4|181787.4|181697.4|181787.4|181697.4|181787.4|181697.4|1
1733200560000|2024-12-03 04:36:00|181785.4|181695.4|181806.3|181676.3|181811|181695.4|181785|181676.3|4
1733200570000|2024-12-03 04:36:10|181791.5|181701.5|181790|181700|181795|181705|181790|181700|3
1733200580000|2024-12-03 04:36:20|181797|181707|181817.4|181687.4|181823.2|181707|181795|181687|8
1733200590000|2024-12-03 04:36:30|181813.2|181683.2|181816|181686|181816|181686|181813.2|181683.2|2
1733200600000|2024-12-03 04:36:40|181826.4|181696.4|181837.4|181707.4|181838|181708|181826.4|181696.4|4
1733200610000|2024-12-03 04:36:50|181837|181707|181837|181707|181837|181707|181837|181707|1
1733200620000|2024-12-03 04:37:00|181828.5|181698.5|181800.9|181670.9|181828.5|181698.5|181798.4|181668.4|12
1733200630000|2024-12-03 04:37:10|181801.2|181671.2|181801.5|181671.5|181804.9|181674.9|181801.2|181671.2|3
1733200640000|2024-12-03 04:37:20|181805.9|181675.9|181805.9|181675.9|181809.5|181679.5|181802.5|181672.5|4
1733200660000|2024-12-03 04:37:40|181780.5|181690.5|181780.5|181690.5|181780.5|181690.5|181780.5|181690.5|1
1733200670000|2024-12-03 04:37:50|181779.2|181689.2|181786.5|181696.5|181788.7|181698.7|181779.2|181689.2|8
1733200680000|2024-12-03 04:38:00|181788.8|181698.8|181788.8|181698.8|181788.8|181698.8|181788.8|181698.8|1
1733200690000|2024-12-03 04:38:10|181790.5|181700.5|181781.7|181691.7|181790.5|181700.5|181780.3|181690.3|7
1733200710000|2024-12-03 04:38:30|181779.5|181689.5|181788.5|181698.5|181793|181703|181779.5|181689.5|3
1733200720000|2024-12-03 04:38:40|181794.5|181704.5|181792.5|181702.5|181794.5|181704.5|181789.5|181699.5|7
1733200730000|2024-12-03 04:38:50|181796.5|181706.5|181793.2|181703.2|181796.5|181706.5|181793.2|181703.2|2
1733200740000|2024-12-03 04:39:00|181799.4|181709.4|181817.9|181727.9|181817.9|181727.9|181799.4|181709.4|3
1733200750000|2024-12-03 04:39:10|181843.5|181713.5|181811.5|181681.5|181843.5|181713.5|181811.2|181681.2|10
1733200760000|2024-12-03 04:39:20|181808.3|181678.3|181804.7|181674.7|181812|181682|181804.7|181674.7|6
1733200770000|2024-12-03 04:39:30|181806.7|181676.7|181803.7|181673.7|181806.7|181676.7|181801.7|181671.7|3
1733200780000|2024-12-03 04:39:40|181802.4|181672.4|181779.5|181689.5|181806.7|181689.5|181779.5|181672|4
1733200790000|2024-12-03 04:39:50|181772|181682|181794|181704|181795|181705|181772|181682|7
1733200800000|2024-12-03 04:40:00|181795|181705|181789.5|181699.5|181795|181705|181789|181699|3
1733200810000|2024-12-03 04:40:10|181789.4|181699.4|181777.7|181687.7|181789.4|181699.4|181777.7|181687.7|6
1733200820000|2024-12-03 04:40:20|181779.4|181689.4|181781.2|181691.2|181781.2|181691.2|181779.4|181689.4|2
1733200830000|2024-12-03 04:40:30|181784.8|181694.8|181779.7|181689.7|181784.8|181694.8|181774.6|181684.6|6
1733200840000|2024-12-03 04:40:40|181786.5|181696.5|181783|181693|181786.5|181696.5|181783|181693|3
1733200850000|2024-12-03 04:40:50|181781.9|181691.9|181780.8|181690.8|181782.2|181692.2|181774.1|181684.1|12
1733200870000|2024-12-03 04:41:10|181783.3|181693.3|181780.6|181690.6|181783.3|181693.3|181780.6|181690.6|2
1733200880000|2024-12-03 04:41:20|181781.4|181691.4|181795.5|181705.5|181795.5|181705.5|181781.4|181691.4|5
1733200890000|2024-12-03 04:41:30|181794|181704|181782|181692|181794|181704|181779|181689|4
1733200900000|2024-12-03 04:41:40|181787.5|181697.5|181780.9|181690.9|181787.5|181697.5|181775|181685|7
1733200920000|2024-12-03 04:42:00|181780.6|181690.6|181784.9|181694.9|181787.4|181697.4|181780.6|181690.6|6
1733200930000|2024-12-03 04:42:10|181789.8|181699.8|181789.8|181699.8|181789.8|181699.8|181789.8|181699.8|1
1733200940000|2024-12-03 04:42:20|181792.9|181702.9|181790.5|181700.5|181792.9|181702.9|181790.5|181700.5|2
1733200950000|2024-12-03 04:42:30|181789.2|181699.2|181795.5|181705.5|181796|181706|181789.2|181699.2|10
1733200960000|2024-12-03 04:42:40|181802|181712|181801.5|181711.5|181802|181712|181801.5|181711.5|2
1733200970000|2024-12-03 04:42:50|181802|181712|181802|181712|181802|181712|181802|181712|1
1733200980000|2024-12-03 04:43:00|181787|181697|181786|181696|181787|181697|181783.2|181693.2|5
1733200990000|2024-12-03 04:43:10|181784|181694|181784.5|181694.5|181784.5|181694.5|181784|181694|2
1733201000000|2024-12-03 04:43:20|181786.7|181696.7|181784.5|181694.5|181786.7|181696.7|181784.5|181694.5|2
1733201010000|2024-12-03 04:43:30|181784|181694|181784|181694|181784|181694|181784|181694|1
1733201020000|2024-12-03 04:43:40|181794.5|181704.5|181791.1|181701.1|181794.5|181704.5|181791.1|181701.1|2
1733201030000|2024-12-03 04:43:50|181794|181704|181792.4|181702.4|181794|181704|181792.4|181702.4|2
1733201040000|2024-12-03 04:44:00|181789.1|181699.1|181789.1|181699.1|181789.1|181699.1|181789.1|181699.1|1
1733201050000|2024-12-03 04:44:10|181793.3|181703.3|181794.1|181704.1|181794.1|181704.1|181790.9|181700.9|3
1733201060000|2024-12-03 04:44:20|181792|181702|181797|181707|181797|181707|181792|181702|2
1733201080000|2024-12-03 04:44:40|181789.5|181699.5|181790.6|181700.6|181790.6|181700.6|181789.5|181699.5|2
1733201090000|2024-12-03 04:44:50|181790.9|181700.9|181790.9|181700.9|181790.9|181700.9|181790.9|181700.9|1
1733201100000|2024-12-03 04:45:00|181790.6|181700.6|181790.6|181700.6|181790.6|181700.6|181790.6|181700.6|1
1733201110000|2024-12-03 04:45:10|181794|181704|181789|181699|181796|181706|181789|181699|4
1733201120000|2024-12-03 04:45:20|181786.5|181696.5|181783.9|181693.9|181786.5|181696.5|181781.7|181691.7|3
1733201140000|2024-12-03 04:45:40|181788.6|181698.6|181793.1|181703.1|181793.1|181703.1|181787.9|181697.9|6
1733201160000|2024-12-03 04:46:00|181793.3|181703.3|181783.4|181693.4|181793.3|181703.3|181777.7|181687.7|13
1733201170000|2024-12-03 04:46:10|181780.1|181690.1|181780.1|181690.1|181780.1|181690.1|181780.1|181690.1|1
1733201180000|2024-12-03 04:46:20|181778.4|181688.4|181781.9|181691.9|181781.9|181691.9|181776.1|181686.1|4
1733201190000|2024-12-03 04:46:30|181784.2|181694.2|181773.3|181683.3|181784.2|181694.2|181770.2|181680.2|6
1733201200000|2024-12-03 04:46:40|181777.3|181687.3|181782.9|181692.9|181785.7|181695.7|181776.3|181686.3|8
1733201220000|2024-12-03 04:47:00|181778.8|181688.8|181783|181693|181783|181693|181778.8|181688.8|4
1733201230000|2024-12-03 04:47:10|181778.5|181688.5|181782.9|181692.9|181783.1|181693.1|181778.5|181688.5|6
1733201240000|2024-12-03 04:47:20|181779.9|181689.9|181777.7|181687.7|181779.9|181689.9|181777.7|181687.7|3
1733201250000|2024-12-03 04:47:30|181787.2|181697.2|181792.2|181702.2|181792.2|181702.2|181785|181695|4
1733201260000|2024-12-03 04:47:40|181783.5|181693.5|181788|181698|181788|181698|181783.2|181693.2|4
1733201270000|2024-12-03 04:47:50|181791.8|181701.8|181794.5|181704.5|181794.5|181704.5|181791.8|181701.8|2
1733201280000|2024-12-03 04:48:00|181793.1|181703.1|181789.3|181699.3|181793.8|181703.8|181789.3|181699.3|4
1733201290000|2024-12-03 04:48:10|181788.1|181698.1|181790.3|181700.3|181792.6|181702.6|181785.8|181695.8|5
1733201310000|2024-12-03 04:48:30|181789.5|181699.5|181789.5|181699.5|181789.5|181699.5|181789.5|181699.5|1
1733201320000|2024-12-03 04:48:40|181789.8|181699.8|181789.8|181699.8|181791.9|181701.9|181789.7|181699.7|4
1733201350000|2024-12-03 04:49:10|181789.5|181699.5|181789.5|181699.5|181789.5|181699.5|181789.5|181699.5|1
1733201360000|2024-12-03 04:49:20|181783|181693|181783|181693|181783|181693|181783|181693|1
1733201380000|2024-12-03 04:49:40|181787.4|181697.4|181786.6|181696.6|181787.4|181697.4|181786.6|181696.6|2
1733201390000|2024-12-03 04:49:50|181789.3|181699.3|181789.3|181699.3|181789.3|181699.3|181789.3|181699.3|1
1733201400000|2024-12-03 04:50:00|181792.2|181702.2|181792.2|181702.2|181792.2|181702.2|181792.2|181702.2|1
1733201410000|2024-12-03 04:50:10|181781|181691|181778.2|181688.2|181782|181692|181778|181688|4
1733201420000|2024-12-03 04:50:20|181778|181688|181779.8|181689.8|181779.8|181689.8|181774.2|181684.2|3
1733201430000|2024-12-03 04:50:30|181781|181691|181781.3|181691.3|181781.3|181691.3|181781|181691|2
1733201440000|2024-12-03 04:50:40|181781.5|181691.5|181781.5|181691.5|181781.5|181691.5|181781.5|181691.5|1
1733201450000|2024-12-03 04:50:50|181782|181692|181785|181695|181787|181697|181781|181691|5
1733201470000|2024-12-03 04:51:10|181790.5|181700.5|181783|181693|181790.5|181700.5|181783|181693|3
1733201480000|2024-12-03 04:51:20|181786|181696|181781|181691|181786|181696|181777.2|181687.2|4
1733201490000|2024-12-03 04:51:30|181782.9|181692.9|181783|181693|181787.5|181697.5|181782.6|181692.6|6
1733201500000|2024-12-03 04:51:40|181782.8|181692.8|181793.6|181703.6|181793.6|181703.6|181782.8|181692.8|4
1733201510000|2024-12-03 04:51:50|181794.6|181704.6|181786.4|181696.4|181794.6|181704.6|181783.2|181693.2|3
1733201520000|2024-12-03 04:52:00|181786.7|181696.7|181786.7|181696.7|181786.7|181696.7|181786.7|181696.7|1
1733201530000|2024-12-03 04:52:10|181786|181696|181784.2|181694.2|181786.1|181696.1|181784.2|181694.2|6
1733201540000|2024-12-03 04:52:20|181791.5|181701.5|181789.9|181699.9|181791.5|181701.5|181785.5|181695.5|3
1733201550000|2024-12-03 04:52:30|181792.3|181702.3|181792.3|181702.3|181792.3|181702.3|181792.3|181702.3|1
1733201560000|2024-12-03 04:52:40|181785.1|181695.1|181787.6|181697.6|181789.7|181699.7|181785.1|181695.1|4
1733201570000|2024-12-03 04:52:50|181787.9|181697.9|181788.7|181698.7|181788.7|181698.7|181781.6|181691.6|4
1733201580000|2024-12-03 04:53:00|181794|181704|181790|181700|181794|181704|181790|181700|2
1733201590000|2024-12-03 04:53:10|181785.7|181695.7|181786.7|181696.7|181790.1|181700.1|181785.7|181695.7|3
1733201600000|2024-12-03 04:53:20|181790.7|181700.7|181788.4|181698.4|181794.4|181704.4|181786.4|181696.4|5
1733201610000|2024-12-03 04:53:30|181782.5|181692.5|181785|181695|181789.5|181699.5|181781.5|181691.5|5
1733201630000|2024-12-03 04:53:50|181786.2|181696.2|181786.2|181696.2|181786.2|181696.2|181786.2|181696.2|1
1733201640000|2024-12-03 04:54:00|181784.2|181694.2|181773.5|181683.5|181784.2|181694.2|181771.8|181681.8|6
1733201650000|2024-12-03 04:54:10|181771.6|181681.6|181774.1|181684.1|181776|181686|181771.6|181681.6|5
1733201660000|2024-12-03 04:54:20|181779.4|181689.4|181781.2|181691.2|181781.2|181691.2|181779.2|181689.2|3
1733201670000|2024-12-03 04:54:30|181784.5|181694.5|181784.9|181694.9|181785.2|181695.2|181784.5|181694.5|3
1733201690000|2024-12-03 04:54:50|181790.2|181700.2|181795.8|181705.8|181795.8|181705.8|181790.2|181700.2|4
1733201700000|2024-12-03 04:55:00|181804|181714|181804|181714|181804|181714|181804|181714|1
1733201720000|2024-12-03 04:55:20|181802|181712|181802|181712|181802|181712|181802|181712|1
1733201730000|2024-12-03 04:55:30|181799.6|181709.6|181800.9|181710.9|181800.9|181710.9|181799.6|181709.6|2
1733201740000|2024-12-03 04:55:40|181801.3|181711.3|181801.3|181711.3|181801.3|181711.3|181801.3|181711.3|1
1733201750000|2024-12-03 04:55:50|181800.3|181710.3|181801|181711|181801|181711|181798.3|181708.3|3
1733201760000|2024-12-03 04:56:00|181799.5|181709.5|181790|181700|181799.5|181709.5|181784.5|181658.5|5
1733201770000|2024-12-03 04:56:10|181789.5|181699.5|181791|181701|181795.5|181705.5|181789.5|181699.5|5
1733201790000|2024-12-03 04:56:30|181789.5|181699.5|181786.4|181696.4|181789.7|181699.7|181781.9|181691.9|6
1733201800000|2024-12-03 04:56:40|181786.7|181696.7|181781.6|181691.6|181786.7|181696.7|181780.3|181690.3|8
1733201810000|2024-12-03 04:56:50|181781.3|181691.3|181794.9|181704.9|181794.9|181704.9|181781.3|181691.3|3
1733201830000|2024-12-03 04:57:10|181794.3|181704.3|181787.3|181697.3|181794.3|181704.3|181786.6|181696.6|5
1733201840000|2024-12-03 04:57:20|181790.9|181700.9|181789|181699|181794|181704|181789|181699|4
1733201850000|2024-12-03 04:57:30|181797|181707|181791|181701|181797|181707|181791|181701|2
1733201860000|2024-12-03 04:57:40|181802|181712|181795.5|181705.5|181802|181712|181795.5|181705.5|2
1733201870000|2024-12-03 04:57:50|181802.2|181712.2|181794.9|181704.9|181802.2|181712.2|181789.5|181699.5|3
1733201880000|2024-12-03 04:58:00|181790.2|181700.2|181787.9|181697.9|181790.5|181700.5|181785.2|181695.2|5
1733201890000|2024-12-03 04:58:10|181795.9|181705.9|181794.9|181704.9|181795.9|181705.9|181792.2|181702.2|5
1733201900000|2024-12-03 04:58:20|181793|181703|181788|181698|181794|181704|181788|181698|6
1733201910000|2024-12-03 04:58:30|181791.5|181701.5|181787.8|181697.8|181791.5|181701.5|181784.8|181694.8|4
1733201920000|2024-12-03 04:58:40|181792.4|181702.4|181789.1|181699.1|181795.8|181705.8|181789.1|181699.1|4
1733201940000|2024-12-03 04:59:00|181788.8|181698.8|181774.7|181684.7|181788.8|181698.8|181774.7|181684.7|3
1733201970000|2024-12-03 04:59:30|181775.4|181685.4|181777.8|181687.8|181777.8|181687.8|181774.2|181684.2|5
1733201980000|2024-12-03 04:59:40|181774.2|181684.2|181773.5|181683.5|181778.1|181688.1|181773.5|181683.5|3
1733201990000|2024-12-03 04:59:50|181777|181687|181782.3|181692.3|181782.3|181692.3|181777|181687|8
1733202000000|2024-12-03 05:00:00|181787|181697|181785|181695|181790|181700|181783|181693|10
1733202010000|2024-12-03 05:00:10|181789.3|181699.3|181792|181702|181795.7|181705.7|181786.6|181696.6|8
1733202020000|2024-12-03 05:00:20|181793.5|181703.5|181791.5|181701.5|181795.5|181705.5|181790.5|181700.5|4
1733202030000|2024-12-03 05:00:30|181786|181696|181791|181701|181792|181702|181786|181696|3
1733202040000|2024-12-03 05:00:40|181794|181704|181792.9|181702.9|181798|181708|181792.9|181702.9|5
1733202050000|2024-12-03 05:00:50|181796.9|181706.9|181791.9|181701.9|181796.9|181706.9|181791.9|181701.9|4
1733202060000|2024-12-03 05:01:00|181788.5|181698.5|181782.4|181692.4|181788.5|181698.5|181773.4|181683.4|11
1733202070000|2024-12-03 05:01:10|181785.1|181695.1|181812.1|181722.1|181815.7|181725.7|181781.7|181691.7|8
1733202080000|2024-12-03 05:01:20|181816.2|181726.2|181831|181741|181831|181741|181816.2|181726.2|4
1733202090000|2024-12-03 05:01:30|181821.8|181731.8|181821.8|181731.8|181821.8|181731.8|181821.8|181731.8|1
1733202100000|2024-12-03 05:01:40|181818.7|181728.7|181819.9|181729.9|181827.8|181737.8|181814.9|181724.9|9
1733202110000|2024-12-03 05:01:50|181823|181733|181819.8|181729.8|181823|181733|181819.8|181729.8|3
1733202130000|2024-12-03 05:02:10|181819.5|181729.5|181820.8|181730.8|181823.8|181733.8|181816|181726|7
1733202140000|2024-12-03 05:02:20|181821.4|181731.4|181821.4|181731.4|181821.4|181731.4|181821.4|181731.4|1
1733202150000|2024-12-03 05:02:30|181820.8|181730.8|181820.8|181730.8|181820.8|181730.8|181820.8|181730.8|1
1733202160000|2024-12-03 05:02:40|181822.1|181732.1|181818.7|181728.7|181826.3|181736.3|181815.1|181725.1|10
1733202180000|2024-12-03 05:03:00|181819.1|181729.1|181819.1|181729.1|181819.7|181729.7|181819.1|181729.1|3
1733202190000|2024-12-03 05:03:10|181822|181732|181821.4|181731.4|181827.8|181737.8|181821.4|181731.4|6
1733202200000|2024-12-03 05:03:20|181821.6|181731.6|181826.6|181736.6|181826.6|181736.6|181815.5|181725.5|5
1733202210000|2024-12-03 05:03:30|181822.7|181732.7|181818.4|181728.4|181822.7|181732.7|181817|181727|4
1733202220000|2024-12-03 05:03:40|181817|181727|181812.9|181722.9|181826.3|181736.3|181808.5|181718.5|16
1733202230000|2024-12-03 05:03:50|181809|181719|181796.3|181706.3|181811.2|181721.2|181792|181702|16
1733202240000|2024-12-03 05:04:00|181792.2|181702.2|181783.2|181693.2|181795.7|181705.7|181782.8|181692.8|9
1733202250000|2024-12-03 05:04:10|181783.6|181693.6|181788|181698|181793.7|181703.7|181783.6|181693.6|5
1733202260000|2024-12-03 05:04:20|181791.5|181701.5|181790.3|181700.3|181791.5|181701.5|181788|181698|4
1733202270000|2024-12-03 05:04:30|181787.3|181697.3|181784.3|181694.3|181801.4|181711.4|181783.6|181693.6|11
1733202280000|2024-12-03 05:04:40|181788.9|181698.9|181784.8|181694.8|181788.9|181698.9|181784.8|181694.8|5
1733202300000|2024-12-03 05:05:00|181784.5|181694.5|181790.5|181700.5|181792.5|181702.5|181784.5|181694.5|3
1733202310000|2024-12-03 05:05:10|181793|181703|181788.5|181698.5|181793|181703|181779|181689|5
1733202320000|2024-12-03 05:05:20|181782.5|181692.5|181777.5|181687.5|181784|181694|181777.5|181687.5|5
1733202330000|2024-12-03 05:05:30|181781.5|181691.5|181782.7|181692.7|181787|181697|181781|181691|5
1733202340000|2024-12-03 05:05:40|181786|181696|181772.2|181682.2|181786|181696|181766.7|181676.7|6
1733202350000|2024-12-03 05:05:50|181777.5|181687.5|181787.1|181697.1|181787.1|181697.1|181776.2|181686.2|7
1733202360000|2024-12-03 05:06:00|181790.1|181700.1|181786.4|181696.4|181793|181703|181784.4|181694.4|6
1733202370000|2024-12-03 05:06:10|181786.1|181696.1|181786.1|181696.1|181786.1|181696.1|181786.1|181696.1|1
1733202380000|2024-12-03 05:06:20|181784.7|181694.7|181780.5|181690.5|181785|181695|181778|181688|8
1733202390000|2024-12-03 05:06:30|181785|181695|181788|181698|181788|181698|181780.5|181690.5|4
1733202400000|2024-12-03 05:06:40|181794|181704|181792|181702|181794|181704|181792|181702|2
1733202410000|2024-12-03 05:06:50|181783.3|181693.3|181787.3|181697.3|181792|181702|181783.3|181693.3|7
1733202420000|2024-12-03 05:07:00|181785.4|181695.4|181788.7|181698.7|181788.7|181698.7|181785.4|181695.4|2
1733202430000|2024-12-03 05:07:10|181790|181700|181788|181698|181790|181700|181788|181698|2
1733202450000|2024-12-03 05:07:30|181777.5|181687.5|181790|181700|181790|181700|181777.5|181687.5|3
1733202460000|2024-12-03 05:07:40|181784|181694|181792.2|181702.2|181792.2|181702.2|181784|181694|5
1733202470000|2024-12-03 05:07:50|181785.6|181695.6|181784.9|181694.9|181785.6|181695.6|181784.5|181694.5|3
1733202480000|2024-12-03 05:08:00|181784.5|181694.5|181784.5|181694.5|181784.5|181694.5|181784.5|181694.5|1
1733202490000|2024-12-03 05:08:10|181783.5|181693.5|181783.5|181693.5|181783.5|181693.5|181783.5|181693.5|1
1733202500000|2024-12-03 05:08:20|181781.8|181691.8|181777.5|181687.5|181781.8|181691.8|181777.5|181687.5|2
1733202510000|2024-12-03 05:08:30|181777.2|181687.2|181777.2|181687.2|181777.2|181687.2|181777.2|181687.2|1
1733202520000|2024-12-03 05:08:40|181779.2|181689.2|181775.9|181685.9|181780.4|181690.4|181773.2|181683.2|5
1733202530000|2024-12-03 05:08:50|181772.6|181682.6|181772.6|181682.6|181772.6|181682.6|181772.6|181682.6|1
1733202540000|2024-12-03 05:09:00|181769.2|181679.2|181776.2|181686.2|181776.2|181686.2|181765.9|181675.9|3
1733202550000|2024-12-03 05:09:10|181767.9|181677.9|181766.1|181676.1|181767.9|181677.9|181766.1|181676.1|3
1733202580000|2024-12-03 05:09:40|181766.5|181676.5|181768|181678|181768|181678|181766.5|181676.5|2
1733202590000|2024-12-03 05:09:50|181768.5|181678.5|181768.5|181678.5|181768.5|181678.5|181768.5|181678.5|1
1733202610000|2024-12-03 05:10:10|181768.2|181678.2|181758|181668|181768.2|181678.2|181753.7|181663.7|5
1733202620000|2024-12-03 05:10:20|181757.9|181667.9|181757.9|181667.9|181757.9|181667.9|181757.9|181667.9|1
1733202630000|2024-12-03 05:10:30|181757.5|181667.5|181757.5|181667.5|181757.5|181667.5|181757.5|181667.5|1
1733202650000|2024-12-03 05:10:50|181765|181675|181760|181670|181766|181676|181760|181670|4
1733202660000|2024-12-03 05:11:00|181763.5|181673.5|181753.5|181663.5|181763.5|181673.5|181753.5|181663.5|5
1733202670000|2024-12-03 05:11:10|181753.2|181663.2|181762.9|181672.9|181768.7|181678.7|181753.2|181663.2|4
1733202690000|2024-12-03 05:11:30|181762.4|181672.4|181763|181673|181763|181673|181762.4|181672.4|2
1733202710000|2024-12-03 05:11:50|181764|181674|181763.2|181673.2|181764|181674|181763.2|181673.2|2
1733202720000|2024-12-03 05:12:00|181762.7|181672.7|181762.7|181672.7|181762.7|181672.7|181762.7|181672.7|1
1733202730000|2024-12-03 05:12:10|181769.7|181679.7|181765.7|181675.7|181769.7|181679.7|181765.7|181675.7|2
1733202740000|2024-12-03 05:12:20|181766.8|181676.8|181818.6|181728.6|181818.6|181728.6|181766.8|181676.8|4
1733202750000|2024-12-03 05:12:30|181818.4|181728.4|181816|181726|181818.4|181728.4|181809.9|181719.9|8
1733202760000|2024-12-03 05:12:40|181815.4|181725.4|181815|181725|181815.5|181725.5|181815|181725|4
1733202770000|2024-12-03 05:12:50|181814.9|181724.9|181815.9|181725.9|181816.2|181726.2|181814.9|181724.9|4
1733202780000|2024-12-03 05:13:00|181816.1|181726.1|181815|181725|181816.1|181726.1|181815|181725|2
1733202800000|2024-12-03 05:13:20|181814.5|181724.5|181815|181725|181815|181725|181814.5|181724.5|2
1733202840000|2024-12-03 05:14:00|181819|181729|181819|181729|181819|181729|181819|181729|1
1733202850000|2024-12-03 05:14:10|181813.5|181723.5|181815.2|181725.2|181815.2|181725.2|181813.5|181723.5|2
1733202860000|2024-12-03 05:14:20|181822.7|181732.7|181822.7|181732.7|181822.7|181732.7|181822.7|181732.7|1
1733202880000|2024-12-03 05:14:40|181816.2|181726.2|181817.1|181727.1|181817.1|181727.1|181814|181724|5
1733202900000|2024-12-03 05:15:00|181814.6|181724.6|181810.8|181720.8|181814.6|181724.6|181798.9|181708.9|9
1733202910000|2024-12-03 05:15:10|181807.3|181717.3|181807.6|181717.6|181807.6|181717.6|181807.3|181717.3|2
1733202940000|2024-12-03 05:15:40|181804.6|181714.6|181804.6|181714.6|181804.6|181714.6|181804.6|181714.6|1
1733202950000|2024-12-03 05:15:50|181811.5|181721.5|181811.5|181721.5|181811.5|181721.5|181811.5|181721.5|1
1733202970000|2024-12-03 05:16:10|181807.6|181717.6|181807.6|181717.6|181811.5|181721.5|181807.6|181717.6|5
1733202980000|2024-12-03 05:16:20|181811.5|181721.5|181791.2|181701.2|181811.5|181721.5|181789|181699|3
1733202990000|2024-12-03 05:16:30|181790.7|181700.7|181791.2|181701.2|181794.9|181704.9|181790.7|181700.7|5
1733203000000|2024-12-03 05:16:40|181787.5|181697.5|181793.6|181703.6|181793.6|181703.6|181787.2|181697.2|3
1733203010000|2024-12-03 05:16:50|181795.5|181705.5|181793|181703|181795.5|181705.5|181788.2|181698.2|7
1733203020000|2024-12-03 05:17:00|181788.5|181698.5|181782|181692|181793|181703|181777|181687|5
1733203030000|2024-12-03 05:17:10|181781.2|181691.2|181780.9|181690.9|181781.2|181691.2|181780.9|181690.9|2
1733203050000|2024-12-03 05:17:30|181781.2|181691.2|181781.9|181691.9|181781.9|181691.9|181781.2|181691.2|2
1733203060000|2024-12-03 05:17:40|181783|181693|181783|181693|181783|181693|181783|181693|1
1733203070000|2024-12-03 05:17:50|181781.5|181691.5|181794.3|181704.3|181794.6|181704.6|181781.5|181691.5|6
1733203080000|2024-12-03 05:18:00|181793|181703|181783.7|181693.7|181793|181703|181783.6|181693.6|6
1733203090000|2024-12-03 05:18:10|181784|181694|181780.2|181690.2|181784|181694|181780.2|181690.2|3
1733203100000|2024-12-03 05:18:20|181780.5|181690.5|181782.5|181692.5|181782.5|181692.5|181780.1|181690.1|3
1733203110000|2024-12-03 05:18:30|181786.8|181696.8|181786.8|181696.8|181786.8|181696.8|181786.8|181696.8|1
1733203120000|2024-12-03 05:18:40|181785.8|181695.8|181790.2|181700.2|181790.3|181700.3|181785.8|181695.8|5
1733203130000|2024-12-03 05:18:50|181785.6|181695.6|181792.2|181702.2|181792.2|181702.2|181785.6|181695.6|2
1733203140000|2024-12-03 05:19:00|181792.3|181702.3|181782.2|181692.2|181792.3|181702.3|181782.2|181692.2|4
1733203150000|2024-12-03 05:19:10|181779|181689|181778.5|181688.5|181779|181689|181778.5|181688.5|2
1733203160000|2024-12-03 05:19:20|181787|181697|181787|181697|181787|181697|181787|181697|1
1733203170000|2024-12-03 05:19:30|181775.5|181685.5|181781.6|181691.6|181781.6|181691.6|181775.5|181685.5|5
1733203180000|2024-12-03 05:19:40|181783.2|181693.2|181781.2|181691.2|181783.2|181693.2|181781.2|181691.2|2
1733203190000|2024-12-03 05:19:50|181781.9|181691.9|181782.6|181692.6|181782.6|181692.6|181781.9|181691.9|2
1733203200000|2024-12-03 05:20:00|181778.6|181688.6|181783|181693|181783.9|181693.9|181778.6|181688.6|6
1733203210000|2024-12-03 05:20:10|181780.5|181690.5|181792|181702|181794|181704|181780.5|181690.5|4
1733203220000|2024-12-03 05:20:20|181786.5|181696.5|181878.1|181748.1|181878.1|181748.1|181786.5|181696.5|3
1733203230000|2024-12-03 05:20:30|181876.3|181746.3|181878.6|181748.6|181878.6|181748.6|181876.3|181746.3|5
1733203250000|2024-12-03 05:20:50|181877.8|181747.8|181878.6|181748.6|181879.6|181749.6|181877.3|181747.3|6
1733203260000|2024-12-03 05:21:00|181871.5|181741.5|181868|181738|181876|181746|181865|181735|8
1733203270000|2024-12-03 05:21:10|181868.5|181738.5|181870.5|181740.5|181870.5|181740.5|181868|181738|3
1733203280000|2024-12-03 05:21:20|181873.1|181743.1|181877.1|181747.1|181877.1|181747.1|181873.1|181743.1|2
1733203290000|2024-12-03 05:21:30|181874.5|181744.5|181874.8|181744.8|181874.8|181744.8|181872.1|181742.1|3
1733203300000|2024-12-03 05:21:40|181877.1|181747.1|181873.1|181743.1|181877.1|181747.1|181870.1|181740.1|5
1733203310000|2024-12-03 05:21:50|181876.1|181746.1|181850|181760|181876.1|181765|181850|181746.1|3
1733203320000|2024-12-03 05:22:00|181846|181756|181856.5|181766.5|181856.5|181766.5|181846|181756|3
1733203330000|2024-12-03 05:22:10|181858.5|181768.5|181857.9|181767.9|181859.5|181769.5|181854.5|181764.5|10
1733203340000|2024-12-03 05:22:20|181859.9|181769.9|181858.5|181768.5|181861.5|181771.5|181858.5|181768.5|3
1733203350000|2024-12-03 05:22:30|181862.5|181772.5|181856.5|181766.5|181865.2|181775.2|181856.2|181766.2|6
1733203360000|2024-12-03 05:22:40|181862.2|181772.2|181859.2|181769.2|181862.2|181772.2|181859.2|181769.2|4
1733203370000|2024-12-03 05:22:50|181852.5|181762.5|181847.1|181757.1|181852.5|181762.5|181844.5|181754.5|4
1733203380000|2024-12-03 05:23:00|181853.8|181763.8|181853.8|181763.8|181853.8|181763.8|181853.8|181763.8|1
1733203390000|2024-12-03 05:23:10|181852.5|181762.5|181857.8|181767.8|181857.8|181767.8|181852.5|181762.5|2
1733203400000|2024-12-03 05:23:20|181860|181770|181858.8|181768.8|181863.8|181773.8|181858.8|181768.8|3
1733203410000|2024-12-03 05:23:30|181861.8|181771.8|181851.4|181761.4|181864.5|181774.5|181851.4|181761.4|3
1733203420000|2024-12-03 05:23:40|181857.8|181767.8|181849.5|181759.5|181857.8|181767.8|181848.5|181758.5|3
1733203430000|2024-12-03 05:23:50|181849.4|181759.4|181849.4|181759.4|181849.4|181759.4|181849.4|181759.4|1
1733203440000|2024-12-03 05:24:00|181849.8|181759.8|181849.4|181759.4|181849.8|181759.8|181849.4|181759.4|2
1733203450000|2024-12-03 05:24:10|181846.8|181756.8|181843|181753|181846.8|181756.8|181843|181753|2
1733203460000|2024-12-03 05:24:20|181848|181758|181852.5|181762.5|181855.5|181765.5|181848|181758|4
1733203470000|2024-12-03 05:24:30|181855|181765|181855|181765|181855|181765|181855|181765|1
1733203480000|2024-12-03 05:24:40|181855.9|181765.9|181855.9|181765.9|181855.9|181765.9|181855.9|181765.9|1
1733203510000|2024-12-03 05:25:10|181850.5|181760.5|181848|181758|181853|181763|181834|181744|6
1733203520000|2024-12-03 05:25:20|181847.5|181757.5|181847.5|181757.5|181847.5|181757.5|181847.5|181757.5|1
1733203530000|2024-12-03 05:25:30|181846|181756|181845.9|181755.9|181846|181756|181835.5|181745.5|7
1733203540000|2024-12-03 05:25:40|181843.1|181753.1|181840.7|181750.7|181846.3|181756.3|181838.9|181748.9|5
1733203550000|2024-12-03 05:25:50|181838.3|181748.3|181831.2|181741.2|181839.4|181749.4|181831.2|181741.2|8
1733203560000|2024-12-03 05:26:00|181832.6|181742.6|181832.6|181742.6|181832.6|181742.6|181831.2|181741.2|3
1733203570000|2024-12-03 05:26:10|181836.5|181746.5|181851.9|181761.9|181851.9|181761.9|181836.5|181746.5|4
1733203580000|2024-12-03 05:26:20|181853.5|181763.5|181845.5|181755.5|181853.5|181763.5|181845|181755|5
1733203590000|2024-12-03 05:26:30|181845.6|181755.6|181845.6|181755.6|181845.6|181755.6|181845.6|181755.6|1
1733203600000|2024-12-03 05:26:40|181843.5|181753.5|181843.5|181753.5|181843.5|181753.5|181843.5|181753.5|1
1733203620000|2024-12-03 05:27:00|181846.1|181756.1|181848.1|181758.1|181848.1|181758.1|181846.1|181756.1|2
1733203630000|2024-12-03 05:27:10|181840.1|181750.1|181842.1|181752.1|181842.1|181752.1|181840.1|181750.1|3
1733203640000|2024-12-03 05:27:20|181840.4|181750.4|181849.6|181759.6|181853.4|181763.4|181840.4|181750.4|5
1733203650000|2024-12-03 05:27:30|181851.4|181761.4|181842.5|181752.5|181851.5|181761.5|181842.5|181752.5|4
1733203670000|2024-12-03 05:27:50|181843|181753|181831.5|181741.5|181843|181753|181830.5|181740.5|3
1733203680000|2024-12-03 05:28:00|181833.5|181743.5|181833|181743|181835.6|181745.6|181831.1|181741.1|5
1733203690000|2024-12-03 05:28:10|181816.7|181726.7|181824.5|181734.5|181833.2|181743.2|181816.7|181726.7|8
1733203700000|2024-12-03 05:28:20|181829.5|181739.5|181823.5|181733.5|181829.5|181739.5|181818.2|181728.2|4
1733203710000|2024-12-03 05:28:30|181816|181726|181832.5|181742.5|181832.5|181742.5|181815.5|181725.5|4
1733203720000|2024-12-03 05:28:40|181832|181742|181832|181742|181832|181742|181832|181742|1
1733203730000|2024-12-03 05:28:50|181834.7|181744.7|181832|181742|181834.7|181744.7|181829.4|181739.4|4
1733203740000|2024-12-03 05:29:00|181833.7|181743.7|181832.7|181742.7|181833.7|181743.7|181832.7|181742.7|2
1733203760000|2024-12-03 05:29:20|181830.8|181740.8|181838.5|181748.5|181843|181753|181830.8|181740.8|4
1733203780000|2024-12-03 05:29:40|181838|181748|181846.1|181756.1|181849|181759|181838|181748|3
1733203790000|2024-12-03 05:29:50|181844.1|181754.1|181838.1|181748.1|181844.1|181754.1|181838.1|181748.1|2
1733203800000|2024-12-03 05:30:00|181831.6|181741.6|181830.3|181740.3|181835.6|181745.6|181828.5|181738.5|8
1733203810000|2024-12-03 05:30:10|181828.5|181738.5|181838.9|181748.9|181838.9|181748.9|181828.5|181738.5|6
1733203820000|2024-12-03 05:30:20|181831.2|181741.2|181829|181739|181831.2|181741.2|181825.2|181735.2|3
1733203830000|2024-12-03 05:30:30|181824.6|181734.6|181824.6|181734.6|181824.6|181734.6|181824.6|181734.6|1
1733203840000|2024-12-03 05:30:40|181820.5|181730.5|181835|181745|181842.5|181752.5|181819|181729|5
1733203850000|2024-12-03 05:30:50|181831|181741|181824.9|181734.9|181838.3|181748.3|181822.5|181732.5|10
1733203860000|2024-12-03 05:31:00|181828.9|181738.9|181833|181743|181837.5|181747.5|181828.9|181738.9|11
1733203870000|2024-12-03 05:31:10|181829|181739|181838.5|181748.5|181838.5|181748.5|181825.6|181735.6|6
1733203880000|2024-12-03 05:31:20|181842.2|181752.2|181835|181745|181843.5|181753.5|181835|181745|5
1733203890000|2024-12-03 05:31:30|181827|181737|181833|181743|181833.5|181743.5|181827|181737|7
1733203900000|2024-12-03 05:31:40|181828|181738|181828|181738|181828|181738|181828|181738|1
1733203910000|2024-12-03 05:31:50|181827.7|181737.7|181817.4|181727.4|181827.7|181737.7|181817.4|181727.4|5
1733203920000|2024-12-03 05:32:00|181818.9|181728.9|181828.4|181738.4|181828.4|181738.4|181818.9|181728.9|3
1733203930000|2024-12-03 05:32:10|181828|181738|181828|181738|181828|181738|181828|181738|1
1733203940000|2024-12-03 05:32:20|181829.7|181739.7|181832.5|181742.5|181843|181753|181829.7|181739.7|6
1733203950000|2024-12-03 05:32:30|181821.5|181731.5|181820.5|181730.5|181821.5|181731.5|181817|181727|3
1733203960000|2024-12-03 05:32:40|181821|181731|181830.9|181740.9|181830.9|181740.9|181821|181731|4
1733203970000|2024-12-03 05:32:50|181828.6|181738.6|181828.6|181738.6|181828.6|181738.6|181828.6|181738.6|1
1733203980000|2024-12-03 05:33:00|181824|181734|181834.4|181744.4|181837.7|181747.7|181824|181734|4
1733203990000|2024-12-03 05:33:10|181831.5|181741.5|181831.5|181741.5|181831.5|181741.5|181831.5|181741.5|1
1733204000000|2024-12-03 05:33:20|181831|181741|181831|181741|181831|181741|181831|181741|1
1733204010000|2024-12-03 05:33:30|181831.5|181741.5|181831.5|181741.5|181831.5|181741.5|181831.5|181741.5|1
1733204020000|2024-12-03 05:33:40|181836.8|181746.8|181769.1|181679.1|181836.8|181746.8|181747|181657|13
1733204030000|2024-12-03 05:33:50|181759.6|181669.6|181767.6|181677.6|181771.6|181681.6|181759.6|181669.6|4
1733204040000|2024-12-03 05:34:00|181757.8|181667.8|181760.7|181670.7|181768.2|181678.2|181752.5|181662.5|16
1733204050000|2024-12-03 05:34:10|181767.5|181677.5|181762.2|181672.2|181768|181678|181753.5|181663.5|11
1733204060000|2024-12-03 05:34:20|181762|181672|181762.2|181672.2|181762.2|181672.2|181762|181672|4
1733204070000|2024-12-03 05:34:30|181762|181672|181762|181672|181762.2|181672.2|181762|181672|3
1733204080000|2024-12-03 05:34:40|181753|181663|181750.7|181660.7|181765.9|181675.9|181750.7|181660.7|15
1733204090000|2024-12-03 05:34:50|181755.6|181665.6|181757.7|181667.7|181763.5|181673.5|181751.6|181661.6|12
1733204100000|2024-12-03 05:35:00|181764.8|181674.8|181757.6|181667.6|181764.8|181674.8|181751.7|181661.7|6
1733204110000|2024-12-03 05:35:10|181758.1|181668.1|181759.8|181669.8|181760.3|181670.3|181758.1|181668.1|3
1733204120000|2024-12-03 05:35:20|181760.1|181670.1|181755.2|181665.2|181767.9|181677.9|181751.9|181661.9|23
1733204130000|2024-12-03 05:35:30|181755.1|181665.1|181755.1|181665.1|181755.1|181665.1|181755.1|181665.1|1
1733204140000|2024-12-03 05:35:40|181756.8|181666.8|181757.2|181667.2|181758.6|181668.6|181754.8|181664.8|6
1733204150000|2024-12-03 05:35:50|181754.1|181664.1|181761.4|181671.4|181762.2|181672.2|181749.6|181659.6|10
1733204170000|2024-12-03 05:36:10|181759.8|181669.8|181759.8|181669.8|181759.8|181669.8|181759.8|181669.8|1
1733204180000|2024-12-03 05:36:20|181761|181671|181755.2|181665.2|181761|181671|181749.8|181659.8|7
1733204190000|2024-12-03 05:36:30|181750.1|181660.1|181754.5|181664.5|181761|181671|181750.1|181660.1|23
1733204200000|2024-12-03 05:36:40|181758.6|181668.6|181754.9|181664.9|181766.1|181676.1|181751.8|181661.8|16
1733204210000|2024-12-03 05:36:50|181760.4|181670.4|181761.2|181671.2|181768.6|181678.6|181752.9|181662.9|9
1733204220000|2024-12-03 05:37:00|181759.6|181669.6|181761|181671|181763.4|181673.4|181754.9|181664.9|10
1733204230000|2024-12-03 05:37:10|181760.6|181670.6|181760.2|181670.2|181762.9|181672.9|181756.8|181666.8|5
1733204240000|2024-12-03 05:37:20|181764.3|181674.3|181780.3|181690.3|181784.1|181694.1|181764.3|181674.3|5
1733204250000|2024-12-03 05:37:30|181775.8|181685.8|181783|181693|181785|181695|181774.8|181684.8|4
1733204270000|2024-12-03 05:37:50|181784.6|181694.6|181781|181691|181786.5|181696.5|181781|181691|4
1733204280000|2024-12-03 05:38:00|181777|181687|181777|181687|181777|181687|181777|181687|1
1733204290000|2024-12-03 05:38:10|181774.6|181684.6|181774|181684|181777.6|181687.6|181758.6|181668.6|14
1733204300000|2024-12-03 05:38:20|181776|181686|181751.4|181661.4|181781.3|181691.3|181751.4|181661.4|14
1733204310000|2024-12-03 05:38:30|181749.6|181659.6|181746.4|181656.4|181761|181671|181746.4|181656.4|12
1733204320000|2024-12-03 05:38:40|181746.6|181656.6|181676.9|181586.9|181746.6|181656.6|181669.4|181579.4|14
1733204330000|2024-12-03 05:38:50|181684|181594|181686.7|181596.7|181687|181597|181676.9|181586.9|11
1733204340000|2024-12-03 05:39:00|181686.4|181596.4|181681.3|181591.3|181686.4|181596.4|181667.9|181577.9|20
1733204350000|2024-12-03 05:39:10|181681|181591|181669.3|181579.3|181682.6|181592.6|181667.9|181577.9|13
1733204360000|2024-12-03 05:39:20|181669.2|181579.2|181678.1|181588.1|181678.2|181588.2|181669.2|181579.2|7
1733204370000|2024-12-03 05:39:30|181676.1|181586.1|181679.9|181589.9|181679.9|181589.9|181676.1|181586.1|7
1733204380000|2024-12-03 05:39:40|181678.2|181588.2|181694.8|181604.8|181695.3|181605.3|181677.9|181587.9|10
1733204390000|2024-12-03 05:39:50|181697.7|181607.7|181696.8|181606.8|181699.4|181609.4|181694.5|181604.5|10
1733204400000|2024-12-03 05:40:00|181694.8|181604.8|181695.4|181605.4|181698.9|181608.9|181690.3|181600.3|15
1733204410000|2024-12-03 05:40:10|181696.3|181606.3|181698|181608|181699|181609|181692|181602|7
1733204420000|2024-12-03 05:40:20|181689.5|181599.5|181680.5|181590.5|181697.5|181607.5|181680|181590|10
1733204430000|2024-12-03 05:40:30|181685.9|181595.9|181707.9|181617.9|181707.9|181617.9|181685.9|181595.9|13
1733204440000|2024-12-03 05:40:40|181715.1|181625.1|181719|181629|181719|181629|181715.1|181625.1|4
1733204450000|2024-12-03 05:40:50|181724.7|181634.7|181715.1|181625.1|181724.7|181634.7|181715.1|181625.1|6
1733204460000|2024-12-03 05:41:00|181718.9|181628.9|181716.2|181626.2|181723.9|181633.9|181716.2|181626.2|6
1733204480000|2024-12-03 05:41:20|181721.5|181631.5|181718.9|181628.9|181721.5|181631.5|181718.9|181628.9|2
1733204490000|2024-12-03 05:41:30|181720.4|181630.4|181721.9|181631.9|181724.2|181634.2|181720.4|181630.4|4
1733204500000|2024-12-03 05:41:40|181719.5|181629.5|181715.8|181625.8|181719.5|181629.5|181715.8|181625.8|2
1733204510000|2024-12-03 05:41:50|181720.9|181630.9|181707.8|181617.8|181720.9|181630.9|181706.6|181616.6|6
1733204520000|2024-12-03 05:42:00|181708.8|181618.8|181708.8|181618.8|181708.8|181618.8|181707.4|181617.4|7
1733204530000|2024-12-03 05:42:10|181706.9|181616.9|181706.9|181616.9|181706.9|181616.9|181706.9|181616.9|1
1733204540000|2024-12-03 05:42:20|181707.5|181617.5|181701.5|181611.5|181707.8|181617.8|181701.5|181611.5|4
1733204550000|2024-12-03 05:42:30|181702.5|181612.5|181706|181616|181706.5|181616.5|181702.5|181612.5|4
1733204560000|2024-12-03 05:42:40|181705.5|181615.5|181705|181615|181706|181616|181702|181612|6
1733204570000|2024-12-03 05:42:50|181703.5|181613.5|181704.3|181614.3|181704.3|181614.3|181695.3|181605.3|5
1733204580000|2024-12-03 05:43:00|181705.8|181615.8|181704.9|181614.9|181705.8|181615.8|181703.3|181613.3|8
1733204590000|2024-12-03 05:43:10|181712.6|181622.6|181703.6|181613.6|181712.6|181622.6|181702.9|181612.9|4
1733204600000|2024-12-03 05:43:20|181705.1|181615.1|181702.2|181612.2|181709.3|181619.3|181701.9|181611.9|9
1733204610000|2024-12-03 05:43:30|181708.2|181618.2|181705.5|181615.5|181708.9|181618.9|181705.5|181615.5|3
1733204620000|2024-12-03 05:43:40|181705.3|181615.3|181700.5|181610.5|181708.1|181618.1|181700.5|181610.5|3
1733204630000|2024-12-03 05:43:50|181706.8|181616.8|181704.4|181614.4|181706.8|181616.8|181700.5|181610.5|4
1733204640000|2024-12-03 05:44:00|181710.6|181620.6|181712.4|181622.4|181712.4|181622.4|181710.6|181620.6|2
1733204650000|2024-12-03 05:44:10|181714|181624|181706.4|181616.4|181714|181624|181705.7|181615.7|4
1733204660000|2024-12-03 05:44:20|181712.2|181622.2|181717.2|181627.2|181717.2|181627.2|181709.1|181619.1|10
1733204670000|2024-12-03 05:44:30|181708|181618|181705.9|181615.9|181712|181622|181696.5|181606.5|18
1733204680000|2024-12-03 05:44:40|181704.7|181614.7|181704.7|181614.7|181704.7|181614.7|181704.7|181614.7|1
1733204690000|2024-12-03 05:44:50|181705.9|181615.9|181713.4|181623.4|181721.7|181631.7|181705.9|181615.9|10
1733204700000|2024-12-03 05:45:00|181714|181624|181713.6|181623.6|181715.5|181625.5|181713.2|181623.2|6
1733204710000|2024-12-03 05:45:10|181713.5|181623.5|181713.5|181623.5|181713.5|181623.5|181713.5|181623.5|1
1733204720000|2024-12-03 05:45:20|181725.2|181635.2|181727.1|181637.1|181733.5|181643.5|181725.2|181635.2|4
1733204750000|2024-12-03 05:45:50|181727|181637|181725.3|181635.3|181727.7|181637.7|181725.3|181635.3|7
1733204760000|2024-12-03 05:46:00|181727.3|181637.3|181727|181637|181727.3|181637.3|181727|181637|2
1733204770000|2024-12-03 05:46:10|181724.6|181634.6|181707.7|181617.7|181727.5|181637.5|181707.7|181617.7|12
1733204780000|2024-12-03 05:46:20|181707.9|181617.9|181704.3|181614.3|181709.8|181619.8|181700.8|181610.8|8
1733204790000|2024-12-03 05:46:30|181704.1|181614.1|181703.1|181613.1|181711.2|181621.2|181701.4|181611.4|7
1733204800000|2024-12-03 05:46:40|181703.4|181613.4|181705.3|181615.3|181705.3|181615.3|181694.8|181604.8|8
1733204810000|2024-12-03 05:46:50|181700.9|181610.9|181697|181607|181700.9|181610.9|181697|181607|2
1733204820000|2024-12-03 05:47:00|181697.2|181607.2|181697|181607|181697.4|181607.4|181696.9|181606.9|7
1733204830000|2024-12-03 05:47:10|181698.4|181608.4|181698.2|181608.2|181698.4|181608.4|181698.2|181608.2|2
1733204840000|2024-12-03 05:47:20|181697.2|181607.2|181693.5|181603.5|181703.5|181613.5|181693.5|181603.5|4
1733204850000|2024-12-03 05:47:30|181690.9|181600.9|181672|181582|181690.9|181600.9|181668.5|181578.5|12
1733204860000|2024-12-03 05:47:40|181671.8|181581.8|181671.8|181581.8|181671.9|181581.9|181671.8|181581.8|3
1733204870000|2024-12-03 05:47:50|181671.5|181581.5|181674.5|181584.5|181677.5|181587.5|181669.5|181579.5|4
1733204880000|2024-12-03 05:48:00|181676.6|181586.6|181676.4|181586.4|181676.6|181586.6|181669|181579|6
1733204890000|2024-12-03 05:48:10|181679.3|181589.3|181673.2|181583.2|181680.1|181590.1|181667.7|181577.7|14
1733204900000|2024-12-03 05:48:20|181670.4|181580.4|181675.2|181585.2|181676.8|181586.8|181661.2|181571.2|11
1733204910000|2024-12-03 05:48:30|181674.8|181584.8|181675.5|181585.5|181675.5|181585.5|181674.1|181584.1|5
1733204920000|2024-12-03 05:48:40|181675.3|181585.3|181675.3|181585.3|181675.3|181585.3|181675.3|181585.3|1
1733204930000|2024-12-03 05:48:50|181675.4|181585.4|181671|181581|181678.8|181588.8|181671|181581|4
1733204940000|2024-12-03 05:49:00|181670.5|181580.5|181671.6|181581.6|181672.2|181582.2|181666.9|181576.9|7
1733204960000|2024-12-03 05:49:20|181671.9|181581.9|181671.9|181581.9|181671.9|181581.9|181671.9|181581.9|1
1733204970000|2024-12-03 05:49:30|181674.5|181584.5|181671.4|181581.4|181674.5|181584.5|181666.3|181576.3|6
1733204980000|2024-12-03 05:49:40|181671.7|181581.7|181671.4|181581.4|181671.7|181581.7|181671.4|181581.4|2
1733204990000|2024-12-03 05:49:50|181666.2|181576.2|181676.2|181586.2|181676.2|181586.2|181666.2|181576.2|5
1733205000000|2024-12-03 05:50:00|181680.7|181590.7|181694.4|181604.4|181694.4|181604.4|181680.7|181590.7|6
1733205010000|2024-12-03 05:50:10|181692.6|181602.6|181695.5|181605.5|181696.4|181606.4|181690.7|181600.7|9
1733205020000|2024-12-03 05:50:20|181693.2|181603.2|181690.2|181600.2|181693.5|181603.5|181690.2|181600.2|3
1733205030000|2024-12-03 05:50:30|181687|181597|181676.7|181586.7|181687.5|181597.5|181673.2|181583.2|5
1733205040000|2024-12-03 05:50:40|181676.4|181586.4|181681.4|181591.4|181681.7|181591.7|181676.4|181586.4|4
1733205050000|2024-12-03 05:50:50|181677.3|181587.3|181672.8|181582.8|181677.3|181587.3|181671.8|181581.8|4
1733205060000|2024-12-03 05:51:00|181672.5|181582.5|181671.8|181581.8|181676.7|181586.7|181671.8|181581.8|10
1733205070000|2024-12-03 05:51:10|181667.5|181577.5|181665.3|181575.3|181667.5|181577.5|181665.3|181575.3|3
1733205080000|2024-12-03 05:51:20|181661.2|181571.2|181669.9|181579.9|181672.6|181582.6|181660.2|181570.2|14
1733205090000|2024-12-03 05:51:30|181669.4|181579.4|181669.9|181579.9|181674.7|181584.7|181669.4|181579.4|7
1733205100000|2024-12-03 05:51:40|181669.7|181579.7|181673.2|181583.2|181673.2|181583.2|181669.7|181579.7|2
1733205110000|2024-12-03 05:51:50|181672.5|181582.5|181672|181582|181672.5|181582.5|181672|181582|2
1733205120000|2024-12-03 05:52:00|181672.5|181582.5|181671.5|181581.5|181672.5|181582.5|181662.5|181572.5|8
1733205130000|2024-12-03 05:52:10|181669.5|181579.5|181669.5|181579.5|181669.5|181579.5|181669.5|181579.5|1
1733205140000|2024-12-03 05:52:20|181669.3|181579.3|181669.8|181579.8|181669.8|181579.8|181669.3|181579.3|3
1733205150000|2024-12-03 05:52:30|181664|181574|181682.5|181592.5|181682.5|181592.5|181664|181574|2
1733205160000|2024-12-03 05:52:40|181686.2|181596.2|181678.7|181588.7|181690.8|181600.8|181674.5|181584.5|6
1733205170000|2024-12-03 05:52:50|181678.5|181588.5|181675.2|181585.2|181678.5|181588.5|181675.2|181585.2|3
1733205190000|2024-12-03 05:53:10|181675.5|181585.5|181664.5|181574.5|181675.5|181585.5|181664.5|181574.5|4
1733205200000|2024-12-03 05:53:20|181666.5|181576.5|181667.4|181577.4|181669.4|181579.4|181666.5|181576.5|4
1733205210000|2024-12-03 05:53:30|181666|181576|181670.2|181580.2|181670.2|181580.2|181661.9|181571.9|8
1733205220000|2024-12-03 05:53:40|181672.2|181582.2|181662.8|181572.8|181672.2|181582.2|181662.8|181572.8|2
1733205230000|2024-12-03 05:53:50|181665.4|181575.4|181670.6|181580.6|181670.6|181580.6|181665.4|181575.4|3
1733205240000|2024-12-03 05:54:00|181675.1|181585.1|181665.5|181575.5|181675.1|181585.1|181665.5|181575.5|5
1733205250000|2024-12-03 05:54:10|181669.2|181579.2|181664.8|181574.8|181669.2|181579.2|181662.3|181572.3|6
1733205260000|2024-12-03 05:54:20|181667.1|181577.1|181674.3|181584.3|181674.3|181584.3|181664.4|181574.4|4
1733205270000|2024-12-03 05:54:30|181674|181584|181674|181584|181674|181584|181674|181584|1
1733205280000|2024-12-03 05:54:40|181673.5|181583.5|181677.8|181587.8|181678.3|181588.3|181673.5|181583.5|3
1733205290000|2024-12-03 05:54:50|181681.9|181591.9|181689.1|181599.1|181689.1|181599.1|181681.9|181591.9|3
1733205300000|2024-12-03 05:55:00|181682.3|181592.3|181674.8|181584.8|181682.3|181592.3|181673.1|181583.1|5
1733205310000|2024-12-03 05:55:10|181672.8|181582.8|181678.8|181588.8|181681.5|181591.5|181672.8|181582.8|6
1733205320000|2024-12-03 05:55:20|181679.1|181589.1|181682.9|181592.9|181682.9|181592.9|181673.6|181583.6|4
1733205330000|2024-12-03 05:55:30|181684.3|181594.3|181676.2|181586.2|181684.3|181594.3|181676.2|181586.2|3
1733205340000|2024-12-03 05:55:40|181672.2|181582.2|181668.2|181578.2|181672.2|181582.2|181668.1|181578.1|4
1733205350000|2024-12-03 05:55:50|181668.8|181578.8|181668.5|181578.5|181668.8|181578.8|181666.6|181576.6|3
1733205360000|2024-12-03 05:56:00|181667.5|181577.5|181681.9|181591.9|181681.9|181591.9|181667.5|181577.5|7
1733205370000|2024-12-03 05:56:10|181681.8|181591.8|181681.4|181591.4|181684.6|181594.6|181681.4|181591.4|3
1733205380000|2024-12-03 05:56:20|181676.7|181586.7|181681.8|181591.8|181684.3|181594.3|181676.7|181586.7|6
1733205390000|2024-12-03 05:56:30|181677.2|181587.2|181681.2|181591.2|181681.4|181591.4|181677.2|181587.2|3
1733205400000|2024-12-03 05:56:40|181686.2|181596.2|181682|181592|181686.2|181596.2|181682|181592|4
1733205410000|2024-12-03 05:56:50|181683.7|181593.7|181690.1|181600.1|181690.1|181600.1|181672.8|181582.8|13
1733205420000|2024-12-03 05:57:00|181686.1|181596.1|181686.4|181596.4|181686.4|181596.4|181685.9|181595.9|4
1733205430000|2024-12-03 05:57:10|181686.6|181596.6|181696.4|181606.4|181696.4|181606.4|181686.6|181596.6|5
1733205440000|2024-12-03 05:57:20|181697.2|181607.2|181678.3|181588.3|181697.2|181607.2|181672.4|181582.4|19
1733205450000|2024-12-03 05:57:30|181685.3|181595.3|181674.2|181584.2|181685.3|181595.3|181674.2|181584.2|6
1733205460000|2024-12-03 05:57:40|181674.9|181584.9|181675.7|181585.7|181676|181586|181674.9|181584.9|4
1733205470000|2024-12-03 05:57:50|181674.6|181584.6|181676.2|181586.2|181676.2|181586.2|181674.6|181584.6|2
1733205480000|2024-12-03 05:58:00|181684.8|181594.8|181692.8|181602.8|181692.8|181602.8|181682.9|181592.9|13
1733205490000|2024-12-03 05:58:10|181694.3|181604.3|181685.3|181595.3|181694.3|181604.3|181683.3|181593.3|8
1733205500000|2024-12-03 05:58:20|181689.4|181599.4|181692.7|181602.7|181694.4|181604.4|181689.2|181599.2|6
1733205510000|2024-12-03 05:58:30|181693.2|181603.2|181692.7|181602.7|181693.2|181603.2|181692.7|181602.7|4
1733205520000|2024-12-03 05:58:40|181693.9|181603.9|181685.6|181595.6|181695.9|181605.9|181685.6|181595.6|5
1733205530000|2024-12-03 05:58:50|181685.4|181595.4|181683.4|181593.4|181685.9|181595.9|181683.4|181593.4|3
1733205540000|2024-12-03 05:59:00|181687.1|181597.1|181686.9|181596.9|181687.1|181597.1|181686.9|181596.9|3
1733205550000|2024-12-03 05:59:10|181687.9|181597.9|181667|181577|181687.9|181597.9|181667|181577|11
1733205560000|2024-12-03 05:59:20|181667.4|181577.4|181667.7|181577.7|181667.7|181577.7|181667.4|181577.4|4
1733205570000|2024-12-03 05:59:30|181668|181578|181668|181578|181668|181578|181668|181578|1
1733205580000|2024-12-03 05:59:40|181666.6|181576.6|181665.5|181575.5|181666.6|181576.6|181662.5|181572.5|3
1733205590000|2024-12-03 05:59:50|181658.5|181568.5|181664.7|181574.7|181664.7|181574.7|181658.5|181568.5|3
1733205600000|2024-12-03 06:00:00|181666.2|181576.2|181613.9|181523.9|181669.6|181579.6|181607.3|181517.3|12
1733205610000|2024-12-03 06:00:10|181626.6|181536.6|181647.4|181557.4|181654.6|181564.6|181620.5|181530.5|24
1733205620000|2024-12-03 06:00:20|181641.5|181551.5|181653.7|181563.7|181663.9|181573.9|181640|181550|21
1733205630000|2024-12-03 06:00:30|181656.3|181566.3|181649.2|181559.2|181660.3|181570.3|181644.2|181554.2|20
1733205640000|2024-12-03 06:00:40|181649.1|181559.1|181648.3|181558.3|181649.9|181559.9|181646.1|181556.1|8
1733205650000|2024-12-03 06:00:50|181646.1|181556.1|181645.8|181555.8|181651.4|181561.4|181637.4|181547.4|19
1733205660000|2024-12-03 06:01:00|181645.5|181555.5|181618.3|181528.3|181652|181562|181618.3|181528.3|15
1733205670000|2024-12-03 06:01:10|181621.7|181531.7|181612.7|181522.7|181621.7|181531.7|181610.7|181520.7|14
1733205680000|2024-12-03 06:01:20|181605.6|181515.6|181618.9|181528.9|181624.2|181534.2|181605.6|181515.6|12
1733205690000|2024-12-03 06:01:30|181625.2|181535.2|181610.4|181520.4|181625.2|181535.2|181610.4|181520.4|12
1733205700000|2024-12-03 06:01:40|181615|181525|181612.1|181522.1|181623.2|181533.2|181612.1|181522.1|12
1733205710000|2024-12-03 06:01:50|181611.2|181521.2|181616.9|181526.9|181616.9|181526.9|181611.2|181521.2|4
1733205720000|2024-12-03 06:02:00|181612|181522|181601.1|181511.1|181612.4|181522.4|181601.1|181511.1|10
1733205730000|2024-12-03 06:02:10|181597|181507|181595.7|181505.7|181597|181507|181594.4|181504.4|6
1733205750000|2024-12-03 06:02:30|181595.5|181505.5|181595.5|181505.5|181595.5|181505.5|181595.5|181505.5|1
1733205760000|2024-12-03 06:02:40|181594.7|181504.7|181604.2|181514.2|181610.9|181520.9|181594.7|181504.7|6
1733205770000|2024-12-03 06:02:50|181604.1|181514.1|181617.5|181527.5|181623.6|181533.6|181604.1|181514.1|8
1733205780000|2024-12-03 06:03:00|181620.7|181530.7|181610.8|181520.8|181620.7|181530.7|181607.7|181517.7|17
1733205790000|2024-12-03 06:03:10|181612.1|181522.1|181605.1|181515.1|181621.5|181531.5|181605.1|181515.1|10
1733205800000|2024-12-03 06:03:20|181615.9|181525.9|181610.6|181520.6|181615.9|181525.9|181608.5|181518.5|6
1733205810000|2024-12-03 06:03:30|181610.5|181520.5|181616|181526|181621.3|181531.3|181610.5|181520.5|6
1733205820000|2024-12-03 06:03:40|181617.6|181527.6|181615|181525|181617.6|181527.6|181605.5|181515.5|13
1733205830000|2024-12-03 06:03:50|181606.8|181516.8|181604.3|181514.3|181607.6|181517.6|181604.3|181514.3|5
1733205840000|2024-12-03 06:04:00|181614.9|181524.9|181607.7|181517.7|181614.9|181524.9|181605.7|181515.7|5
1733205850000|2024-12-03 06:04:10|181612.4|181522.4|181617.6|181527.6|181629.2|181539.2|181612.4|181522.4|7
1733205860000|2024-12-03 06:04:20|181617.7|181527.7|181619|181529|181619|181529|181607.4|181517.4|20
1733205870000|2024-12-03 06:04:30|181615.2|181525.2|181620|181530|181624.2|181534.2|181613.5|181523.5|9
1733205880000|2024-12-03 06:04:40|181616.8|181526.8|181617.9|181527.9|181633.8|181543.8|181615.2|181525.2|13
1733205890000|2024-12-03 06:04:50|181626.5|181536.5|181625.2|181535.2|181636.9|181546.9|181622.1|181532.1|12
1733205900000|2024-12-03 06:05:00|181622|181532|181602.4|181512.4|181622|181532|181599.1|181509.1|7
1733205910000|2024-12-03 06:05:10|181602.2|181512.2|181602.6|181512.6|181602.6|181512.6|181600.4|181510.4|7
1733205920000|2024-12-03 06:05:20|181601.4|181511.4|181603.1|181513.1|181603.6|181513.6|181600.1|181510.1|13
1733205930000|2024-12-03 06:05:30|181601.8|181511.8|181602.6|181512.6|181603.4|181513.4|181600.4|181510.4|4
1733205940000|2024-12-03 06:05:40|181602.4|181512.4|181598.3|181508.3|181602.4|181512.4|181598.3|181508.3|6
1733205950000|2024-12-03 06:05:50|181604.4|181514.4|181595.5|181505.5|181604.4|181514.4|181595.5|181505.5|13
1733205960000|2024-12-03 06:06:00|181598.5|181508.5|181592.5|181502.5|181599|181509|181592.5|181502.5|4
1733205970000|2024-12-03 06:06:10|181591.5|181501.5|181591.5|181501.5|181591.5|181501.5|181591.5|181501.5|1
1733205980000|2024-12-03 06:06:20|181596.2|181506.2|181594.7|181504.7|181596.2|181506.2|181594.7|181504.7|2
1733205990000|2024-12-03 06:06:30|181594.5|181504.5|181594.5|181504.5|181594.5|181504.5|181594.5|181504.5|1
1733206000000|2024-12-03 06:06:40|181587.5|181497.5|181581.4|181491.4|181587.5|181497.5|181580.8|181490.8|3
1733206010000|2024-12-03 06:06:50|181580.8|181490.8|181580.8|181490.8|181580.8|181490.8|181580.8|181490.8|1
1733206020000|2024-12-03 06:07:00|181578.2|181488.2|181482.4|181392.4|181578.2|181488.2|181482.4|181392.4|4
1733206030000|2024-12-03 06:07:10|181485.8|181395.8|181506.5|181416.5|181506.5|181416.5|181476.9|181386.9|15
1733206040000|2024-12-03 06:07:20|181504.8|181414.8|181506.3|181416.3|181527.9|181437.9|181504.8|181414.8|14
1733206050000|2024-12-03 06:07:30|181502.6|181412.6|181500.5|181410.5|181508.9|181418.9|181497.6|181407.6|8
1733206060000|2024-12-03 06:07:40|181503.4|181413.4|181508.5|181418.5|181510|181420|181498.2|181408.2|11
1733206070000|2024-12-03 06:07:50|181508.7|181418.7|181511.7|181421.7|181514.6|181424.6|181508.5|181418.5|7
1733206080000|2024-12-03 06:08:00|181510.7|181420.7|181501.9|181411.9|181510.7|181420.7|181500.4|181410.4|7
1733206090000|2024-12-03 06:08:10|181501.5|181411.5|181455.6|181365.6|181501.5|181411.5|181454.5|181364.5|14
1733206100000|2024-12-03 06:08:20|181457.6|181367.6|181458.9|181368.9|181467.4|181377.4|181454.1|181364.1|14
1733206110000|2024-12-03 06:08:30|181455.1|181365.1|181464.5|181374.5|181467.4|181377.4|181455.1|181365.1|13
1733206120000|2024-12-03 06:08:40|181463.5|181373.5|181461.8|181371.8|181469.1|181379.1|181459|181369|29
1733206130000|2024-12-03 06:08:50|181467|181377|181464.7|181374.7|181467|181377|181453.9|181363.9|23
1733206140000|2024-12-03 06:09:00|181463.3|181373.3|181447.2|181357.2|181463.6|181373.6|181431.4|181341.4|28
1733206150000|2024-12-03 06:09:10|181440.9|181350.9|181435.1|181345.1|181450.6|181360.6|181425|181335|25
1733206160000|2024-12-03 06:09:20|181435.3|181345.3|181455.9|181365.9|181463.9|181373.9|181435.3|181345.3|31
1733206170000|2024-12-03 06:09:30|181456.7|181366.7|181436.6|181346.6|181456.7|181366.7|181429.8|181339.8|30
1733206180000|2024-12-03 06:09:40|181440.8|181350.8|181433.5|181343.5|181450|181360|181429|181339|39
1733206190000|2024-12-03 06:09:50|181423.6|181333.6|181412.5|181322.5|181423.6|181333.6|181394.8|181304.8|12
1733206200000|2024-12-03 06:10:00|181406.7|181316.7|181405.9|181315.9|181408.8|181318.8|181402.6|181312.6|26
1733206210000|2024-12-03 06:10:10|181404.1|181314.1|181404.2|181314.2|181405.4|181315.4|181404.1|181314.1|5
1733206220000|2024-12-03 06:10:20|181404.4|181314.4|181402.2|181312.2|181411.4|181321.4|181384.4|181294.4|15
1733206230000|2024-12-03 06:10:30|181405.9|181315.9|181410.4|181320.4|181415.5|181325.5|181405.2|181315.2|21
1733206240000|2024-12-03 06:10:40|181419.6|181329.6|181432|181342|181436.4|181346.4|181419.6|181329.6|12
1733206250000|2024-12-03 06:10:50|181437.5|181347.5|181428.9|181338.9|181437.5|181347.5|181427.7|181337.7|15
1733206260000|2024-12-03 06:11:00|181430.4|181340.4|181436|181346|181437.8|181347.8|181430.2|181340.2|8
1733206270000|2024-12-03 06:11:10|181430.6|181340.6|181427.5|181337.5|181431.7|181341.7|181427.5|181337.5|14
1733206280000|2024-12-03 06:11:20|181427.8|181337.8|181436.9|181346.9|181436.9|181346.9|181427.8|181337.8|3
1733206290000|2024-12-03 06:11:30|181474.1|181384.1|181454.1|181364.1|181474.1|181384.1|181454.1|181364.1|18
1733206300000|2024-12-03 06:11:40|181454.9|181364.9|181460.1|181370.1|181468.6|181378.6|181454.4|181364.4|21
1733206310000|2024-12-03 06:11:50|181452.4|181362.4|181491.4|181401.4|181502.4|181412.4|181452.4|181362.4|17
1733206320000|2024-12-03 06:12:00|181497.9|181407.9|181495.7|181405.7|181501.3|181411.3|181490.6|181400.6|15
1733206330000|2024-12-03 06:12:10|181495.5|181405.5|181494.4|181404.4|181495.6|181405.6|181493|181403|7
1733206340000|2024-12-03 06:12:20|181499.9|181409.9|181518.5|181388.5|181523|181409.9|181494.1|181388|10
1733206350000|2024-12-03 06:12:30|181518|181388|181477.9|181387.9|181518|181398.1|181469.9|181379.9|14
1733206360000|2024-12-03 06:12:40|181476.9|181386.9|181495|181405|181495.3|181405.3|181476.9|181386.9|12
1733206370000|2024-12-03 06:12:50|181492.8|181402.8|181494.3|181404.3|181497.3|181407.3|181491.5|181401.5|9
1733206380000|2024-12-03 06:13:00|181493|181403|181490.8|181400.8|181494.8|181404.8|181490.8|181400.8|5
1733206390000|2024-12-03 06:13:10|181491|181401|181529|181399|181531|181401|181491|181384.5|12
1733206400000|2024-12-03 06:13:20|181523.8|181393.8|181516.1|181426.1|181523.8|181433.8|181515.3|181393.8|10
1733206410000|2024-12-03 06:13:30|181523.2|181433.2|181503.9|181413.9|181523.2|181433.2|181503.9|181413.9|17
1733206420000|2024-12-03 06:13:40|181508.9|181418.9|181509.8|181419.8|181512.2|181422.2|181505.3|181415.3|12
1733206430000|2024-12-03 06:13:50|181503.2|181413.2|181516.7|181426.7|181516.7|181426.7|181503.2|181413.2|9
1733206440000|2024-12-03 06:14:00|181513.9|181423.9|181527.9|181437.9|181532|181442|181513.9|181423.9|8
1733206450000|2024-12-03 06:14:10|181532|181442|181521|181431|181537.1|181447.1|181516.1|181426.1|23
1733206460000|2024-12-03 06:14:20|181520.1|181430.1|181525.9|181435.9|181528|181438|181516.9|181426.9|5
1733206470000|2024-12-03 06:14:30|181528|181438|181536.7|181446.7|181536.7|181446.7|181528|181438|3
1733206480000|2024-12-03 06:14:40|181534.9|181444.9|181524.1|181434.1|181534.9|181444.9|181520|181430|11
1733206490000|2024-12-03 06:14:50|181525.8|181435.8|181518.5|181428.5|181525.8|181435.8|181517.1|181427.1|4
1733206500000|2024-12-03 06:15:00|181517.1|181427.1|181515.2|181425.2|181517.4|181427.4|181509.4|181419.4|7
1733206510000|2024-12-03 06:15:10|181512.2|181422.2|181465.5|181375.5|181515.2|181425.2|181464.7|181374.7|15
1733206520000|2024-12-03 06:15:20|181466.8|181376.8|181460.9|181370.9|181483.9|181393.9|181457.9|181367.9|28
1733206530000|2024-12-03 06:15:30|181460.8|181370.8|181473.9|181383.9|181504.1|181414.1|181456.6|181366.6|21
1733206540000|2024-12-03 06:15:40|181468|181378|181460.9|181370.9|181479.4|181389.4|181455.1|181365.1|24
1733206550000|2024-12-03 06:15:50|181464|181374|181467.4|181377.4|181467.9|181377.9|181459.9|181369.9|12
1733206560000|2024-12-03 06:16:00|181463.2|181373.2|181457.7|181367.7|181470.1|181380.1|181452.7|181362.7|16
1733206570000|2024-12-03 06:16:10|181464.1|181374.1|181460.9|181370.9|181464.1|181374.1|181459.6|181369.6|4
1733206580000|2024-12-03 06:16:20|181460.7|181370.7|181465.8|181375.8|181478.6|181388.6|181451.5|181361.5|18
1733206590000|2024-12-03 06:16:30|181471.6|181381.6|181467.4|181377.4|181474|181384|181459.1|181369.1|28
1733206600000|2024-12-03 06:16:40|181471.9|181381.9|181470.1|181380.1|181475.5|181385.5|181455.4|181365.4|26
1733206610000|2024-12-03 06:16:50|181465.6|181375.6|181464.5|181374.5|181472.7|181382.7|181456.1|181366.1|21
1733206620000|2024-12-03 06:17:00|181462|181372|181476|181386|181476|181386|181453.7|181363.7|18
1733206630000|2024-12-03 06:17:10|181476.3|181386.3|181463.5|181373.5|181476.3|181386.3|181456.5|181366.5|27
1733206640000|2024-12-03 06:17:20|181467|181377|181440.4|181350.4|181467|181377|181433.8|181343.8|15
1733206650000|2024-12-03 06:17:30|181440.6|181350.6|181433|181343|181440.9|181350.9|181433|181343|10
1733206660000|2024-12-03 06:17:40|181432.1|181342.1|181433.8|181343.8|181436.9|181346.9|181432.1|181342.1|4
1733206670000|2024-12-03 06:17:50|181432.1|181342.1|181437|181347|181437|181347|181428|181338|15
1733206680000|2024-12-03 06:18:00|181436.8|181346.8|181434.3|181344.3|181436.8|181346.8|181433.2|181343.2|6
1733206690000|2024-12-03 06:18:10|181434.5|181344.5|181440.6|181350.6|181441.6|181351.6|181434.3|181344.3|6
1733206700000|2024-12-03 06:18:20|181432.8|181342.8|181438.8|181348.8|181441.5|181351.5|181432.8|181342.8|7
1733206710000|2024-12-03 06:18:30|181439.8|181349.8|181438.1|181348.1|181439.8|181349.8|181434.9|181344.9|11
1733206720000|2024-12-03 06:18:40|181438|181348|181472.9|181382.9|181475.7|181385.7|181438|181348|28
1733206730000|2024-12-03 06:18:50|181475.3|181385.3|181489.9|181399.9|181490.1|181400.1|181471|181381|15
1733206740000|2024-12-03 06:19:00|181489.8|181399.8|181479.7|181389.7|181489.8|181399.8|181477.2|181387.2|7
1733206750000|2024-12-03 06:19:10|181473.4|181383.4|181467.6|181377.6|181485.1|181395.1|181467.6|181377.6|15
1733206760000|2024-12-03 06:19:20|181481.4|181391.4|181468.7|181378.7|181481.4|181391.4|181466.3|181376.3|22
1733206770000|2024-12-03 06:19:30|181476.6|181386.6|181475.8|181385.8|181480.9|181390.9|181461.1|181371.1|29
1733206780000|2024-12-03 06:19:40|181472.9|181382.9|181466.8|181376.8|181473.1|181383.1|181462.2|181372.2|15
1733206790000|2024-12-03 06:19:50|181461.4|181371.4|181470.7|181380.7|181472.2|181382.2|181459.6|181369.6|15
1733206800000|2024-12-03 06:20:00|181467.8|181377.8|181460.5|181370.5|181476|181386|181460|181370|18
1733206810000|2024-12-03 06:20:10|181464.4|181374.4|181465.5|181375.5|181469.1|181379.1|181460.8|181370.8|8
1733206820000|2024-12-03 06:20:20|181457.5|181367.5|181461.2|181371.2|181469.4|181379.4|181457.5|181367.5|12
1733206830000|2024-12-03 06:20:30|181461.5|181371.5|181477.1|181387.1|181477.1|181387.1|181458.6|181368.6|20
1733206840000|2024-12-03 06:20:40|181475.3|181385.3|181479.8|181389.8|181481.5|181391.5|181472|181382|15
1733206850000|2024-12-03 06:20:50|181485.3|181395.3|181488.8|181398.8|181497.3|181407.3|181485.3|181395.3|10
1733206860000|2024-12-03 06:21:00|181485.2|181395.2|181490.2|181400.2|181498|181408|181485.2|181395.2|18
1733206870000|2024-12-03 06:21:10|181490|181400|181484.4|181394.4|181490|181400|181480.4|181390.4|7
1733206880000|2024-12-03 06:21:20|181484.6|181394.6|181484.2|181394.2|181484.6|181394.6|181482.7|181392.7|3
1733206890000|2024-12-03 06:21:30|181483.9|181393.9|181482.7|181392.7|181484.2|181394.2|181480.1|181390.1|9
1733206900000|2024-12-03 06:21:40|181514.4|181424.4|181516.9|181426.9|181516.9|181426.9|181513.9|181423.9|9
1733206910000|2024-12-03 06:21:50|181513.2|181423.2|181514.2|181424.2|181522.8|181432.8|181513.2|181423.2|13
1733206920000|2024-12-03 06:22:00|181515.6|181425.6|181514.5|181424.5|181516.7|181426.7|181514.5|181424.5|9
1733206930000|2024-12-03 06:22:10|181514.7|181424.7|181514.8|181424.8|181516.3|181426.3|181506.2|181416.2|20
1733206940000|2024-12-03 06:22:20|181515.8|181425.8|181516.4|181426.4|181516.4|181426.4|181507.5|181417.5|8
1733206950000|2024-12-03 06:22:30|181516.5|181426.5|181516.5|181426.5|181516.5|181426.5|181516.4|181426.4|3
1733206960000|2024-12-03 06:22:40|181515.5|181425.5|181516.6|181426.6|181516.6|181426.6|181515.5|181425.5|3
1733206970000|2024-12-03 06:22:50|181516.5|181426.5|181471.4|181381.4|181516.5|181426.5|181460.2|181370.2|25
1733206980000|2024-12-03 06:23:00|181470|181380|181467.2|181377.2|181478.7|181388.7|181459.3|181369.3|23
1733206990000|2024-12-03 06:23:10|181466.4|181376.4|181470.3|181380.3|181475.2|181385.2|181459.2|181369.2|28
1733207000000|2024-12-03 06:23:20|181465.1|181375.1|181470.1|181380.1|181473|181383|181460.7|181370.7|23
1733207010000|2024-12-03 06:23:30|181465.7|181375.7|181469.2|181379.2|181473.4|181383.4|181459.7|181369.7|20
1733207020000|2024-12-03 06:23:40|181467.4|181377.4|181460.9|181370.9|181469.5|181379.5|181458.6|181368.6|20
1733207030000|2024-12-03 06:23:50|181460.4|181370.4|181463.4|181373.4|181465.8|181375.8|181458.2|181368.2|7
1733207040000|2024-12-03 06:24:00|181463.6|181373.6|181463.6|181373.6|181468|181378|181459|181369|12
1733207050000|2024-12-03 06:24:10|181462|181372|181469.6|181379.6|181476.2|181386.2|181461.9|181371.9|9
1733207060000|2024-12-03 06:24:20|181467.2|181377.2|181470.7|181380.7|181473.9|181383.9|181463.4|181373.4|21
1733207070000|2024-12-03 06:24:30|181472.9|181382.9|181472.3|181382.3|181472.9|181382.9|181465|181375|7
1733207080000|2024-12-03 06:24:40|181473.6|181383.6|181472.3|181382.3|181474.1|181384.1|181469.2|181379.2|5
1733207090000|2024-12-03 06:24:50|181473.7|181383.7|181481.9|181391.9|181492.6|181402.6|181468.3|181378.3|9
1733207100000|2024-12-03 06:25:00|181485.5|181395.5|181491.6|181401.6|181498|181408|181484.7|181394.7|10
1733207110000|2024-12-03 06:25:10|181491.9|181401.9|181489.9|181399.9|181491.9|181401.9|181485.9|181395.9|6
1733207120000|2024-12-03 06:25:20|181488.4|181398.4|181489.7|181399.7|181489.9|181399.9|181486.2|181396.2|7
1733207130000|2024-12-03 06:25:30|181486.4|181396.4|181488.9|181398.9|181490.7|181400.7|181486.4|181396.4|6
1733207140000|2024-12-03 06:25:40|181495.1|181405.1|181498.7|181408.7|181499.4|181409.4|181491.5|181401.5|9
1733207150000|2024-12-03 06:25:50|181497.3|181407.3|181491.5|181401.5|181499|181409|181491.4|181401.4|7
1733207160000|2024-12-03 06:26:00|181489.1|181399.1|181487.2|181397.2|181489.1|181399.1|181487.2|181397.2|2
1733207170000|2024-12-03 06:26:10|181487.4|181397.4|181488.7|181398.7|181489.4|181399.4|181487.4|181397.4|3
1733207180000|2024-12-03 06:26:20|181491.5|181401.5|181492|181402|181492|181402|181491.5|181401.5|2
1733207190000|2024-12-03 06:26:30|181500.5|181410.5|181492.4|181402.4|181500.5|181410.5|181492.4|181402.4|5
1733207200000|2024-12-03 06:26:40|181497.6|181407.6|181492.8|181402.8|181497.6|181407.6|181492.4|181402.4|7
1733207210000|2024-12-03 06:26:50|181496.6|181406.6|181490.8|181400.8|181498.4|181408.4|181490.8|181400.8|6
1733207220000|2024-12-03 06:27:00|181496.3|181406.3|181496.7|181406.7|181497.9|181407.9|181496.3|181406.3|3
1733207230000|2024-12-03 06:27:10|181502.1|181412.1|181523.1|181433.1|181526|181436|181493.6|181403.6|6
1733207240000|2024-12-03 06:27:20|181523.3|181433.3|181523.8|181433.8|181524.3|181434.3|181523.3|181433.3|3
1733207250000|2024-12-03 06:27:30|181525.9|181435.9|181525.9|181435.9|181525.9|181435.9|181525.6|181435.6|4
1733207260000|2024-12-03 06:27:40|181525.8|181435.8|181521.3|181431.3|181525.8|181435.8|181521.3|181431.3|2
1733207270000|2024-12-03 06:27:50|181513.5|181423.5|181516.1|181426.1|181516.1|181426.1|181513.5|181423.5|2
1733207280000|2024-12-03 06:28:00|181513.5|181423.5|181522.3|181432.3|181529.6|181439.6|181513.5|181423.5|9
1733207290000|2024-12-03 06:28:10|181521.6|181431.6|181514.4|181424.4|181521.6|181431.6|181512.3|181422.3|7
1733207300000|2024-12-03 06:28:20|181504.2|181414.2|181482.1|181392.1|181504.2|181414.2|181470.1|181380.1|16
1733207310000|2024-12-03 06:28:30|181471.8|181381.8|181472.7|181382.7|181488.3|181398.3|181467.3|181377.3|25
1733207320000|2024-12-03 06:28:40|181464.4|181374.4|181480.9|181390.9|181481.1|181391.1|181463.2|181373.2|16
1733207330000|2024-12-03 06:28:50|181483.6|181393.6|181484.7|181394.7|181487.3|181397.3|181477.2|181387.2|12
1733207340000|2024-12-03 06:29:00|181487.6|181397.6|181488.7|181398.7|181497.9|181407.9|181480|181390|19
1733207350000|2024-12-03 06:29:10|181488.8|181398.8|181477.6|181387.6|181488.8|181398.8|181472.2|181382.2|7
1733207360000|2024-12-03 06:29:20|181473.4|181383.4|181469|181379|181473.4|181383.4|181462.2|181372.2|5
1733207370000|2024-12-03 06:29:30|181469.7|181379.7|181477.5|181387.5|181477.5|181387.5|181469.7|181379.7|4
1733207380000|2024-12-03 06:29:40|181478.5|181388.5|181479|181389|181479|181389|181478.5|181388.5|2
1733207390000|2024-12-03 06:29:50|181483|181393|181469.3|181379.3|181483|181393|181469.3|181379.3|12
1733207400000|2024-12-03 06:30:00|181453.7|181363.7|181478.2|181388.2|181480.7|181390.7|181449.4|181359.4|34
1733207410000|2024-12-03 06:30:10|181472.6|181382.6|181465.4|181375.4|181481.4|181391.4|181450.5|181360.5|34
1733207420000|2024-12-03 06:30:20|181459.1|181369.1|181460|181370|181465.3|181375.3|181448.7|181358.7|27
1733207430000|2024-12-03 06:30:30|181458.5|181368.5|181465.8|181375.8|181473.3|181383.3|181453.4|181363.4|19
1733207440000|2024-12-03 06:30:40|181465.1|181375.1|181465.6|181375.6|181465.6|181375.6|181465.1|181375.1|2
1733207450000|2024-12-03 06:30:50|181477.6|181387.6|181470|181380|181478.4|181388.4|181465.2|181375.2|27
1733207460000|2024-12-03 06:31:00|181467.1|181377.1|181472.5|181382.5|181482.5|181392.5|181462.5|181372.5|32
1733207470000|2024-12-03 06:31:10|181470|181380|181459.7|181369.7|181472.6|181382.6|181452.8|181362.8|30
1733207480000|2024-12-03 06:31:20|181461|181371|181462.7|181372.7|181467.7|181377.7|181452.2|181362.2|23
1733207490000|2024-12-03 06:31:30|181461.5|181371.5|181463|181373|181465.1|181375.1|181458.3|181368.3|9
1733207500000|2024-12-03 06:31:40|181463.3|181373.3|181460.7|181370.7|181463.3|181373.3|181453.5|181363.5|7
1733207510000|2024-12-03 06:31:50|181460.5|181370.5|181464.1|181374.1|181464.9|181374.9|181455.3|181365.3|7
1733207520000|2024-12-03 06:32:00|181464.9|181374.9|181472.3|181382.3|181478.9|181388.9|181464.9|181374.9|18
1733207530000|2024-12-03 06:32:10|181477.9|181387.9|181474|181384|181478.6|181388.6|181470|181380|26
1733207540000|2024-12-03 06:32:20|181470|181380|181478.2|181388.2|181481.7|181391.7|181470|181380|23
1733207550000|2024-12-03 06:32:30|181480.5|181390.5|181486.7|181396.7|181490|181400|181476.8|181386.8|17
1733207560000|2024-12-03 06:32:40|181486.5|181396.5|181486.2|181396.2|181488|181398|181486.2|181396.2|4
1733207570000|2024-12-03 06:32:50|181483.9|181393.9|181488.3|181398.3|181488.3|181398.3|181483.9|181393.9|4
1733207580000|2024-12-03 06:33:00|181493.1|181403.1|181528.7|181438.7|181528.7|181438.7|181493.1|181403.1|4
1733207590000|2024-12-03 06:33:10|181523.5|181433.5|181516.6|181426.6|181523.5|181433.5|181513.6|181423.6|3
1733207600000|2024-12-03 06:33:20|181510.7|181420.7|181508.6|181418.6|181517.9|181427.9|181508.6|181418.6|9
1733207610000|2024-12-03 06:33:30|181502.4|181412.4|181477.3|181387.3|181502.4|181412.4|181470.8|181380.8|16
1733207620000|2024-12-03 06:33:40|181477.2|181387.2|181469.6|181379.6|181477.2|181387.2|181464.4|181374.4|6
1733207630000|2024-12-03 06:33:50|181469.5|181379.5|181464.5|181374.5|181469.5|181379.5|181455.8|181365.8|11
1733207640000|2024-12-03 06:34:00|181457.6|181367.6|181458.2|181368.2|181475|181385|181457.3|181367.3|13
1733207650000|2024-12-03 06:34:10|181457.1|181367.1|181462.4|181372.4|181464.9|181374.9|181457.1|181367.1|5
1733207660000|2024-12-03 06:34:20|181467.6|181377.6|181461.6|181371.6|181467.6|181377.6|181453.8|181363.8|15
1733207670000|2024-12-03 06:34:30|181457.6|181367.6|181464.4|181374.4|181464.4|181374.4|181457.6|181367.6|4
1733207680000|2024-12-03 06:34:40|181462.5|181372.5|181458.4|181368.4|181462.5|181372.5|181454.5|181364.5|5
1733207690000|2024-12-03 06:34:50|181460.4|181370.4|181463.3|181373.3|181471.3|181381.3|181455|181365|7
1733207700000|2024-12-03 06:35:00|181465|181375|181476.5|181386.5|181476.5|181386.5|181465|181375|4
1733207710000|2024-12-03 06:35:10|181476.9|181386.9|181470.6|181380.6|181479.5|181389.5|181466.4|181376.4|11
1733207720000|2024-12-03 06:35:20|181467|181377|181471.1|181381.1|181476.8|181386.8|181459.8|181369.8|33
1733207730000|2024-12-03 06:35:30|181476.9|181386.9|181461.5|181371.5|181477.3|181387.3|181460.7|181370.7|20
1733207740000|2024-12-03 06:35:40|181468.3|181378.3|181459.4|181369.4|181474.1|181384.1|181459.3|181369.3|18
1733207750000|2024-12-03 06:35:50|181459.1|181369.1|181458.4|181368.4|181459.3|181369.3|181457.7|181367.7|5
1733207760000|2024-12-03 06:36:00|181455.1|181365.1|181381.9|181291.9|181455.1|181365.1|181380.8|181290.8|23
1733207770000|2024-12-03 06:36:10|181419.4|181289.4|181396.1|181306.1|181419.4|181306.3|181389.2|181270.9|25
1733207780000|2024-12-03 06:36:20|181401.8|181311.8|181384.3|181294.3|181401.8|181311.8|181372.3|181282.3|32
1733207790000|2024-12-03 06:36:30|181383.8|181293.8|181370.3|181280.3|181410.3|181302.2|181358.8|181265.2|30
1733207800000|2024-12-03 06:36:40|181378.3|181288.3|181379.2|181289.2|181387.7|181297.7|181372.7|181282.7|18
1733207810000|2024-12-03 06:36:50|181379.8|181289.8|181380.5|181290.5|181387.3|181297.3|181372.9|181282.9|27
1733207820000|2024-12-03 06:37:00|181384.2|181294.2|181378.3|181288.3|181385.5|181295.5|181368.1|181278.1|32
1733207830000|2024-12-03 06:37:10|181382.3|181292.3|181383.1|181293.1|181390.4|181300.4|181376.8|181286.8|34
1733207840000|2024-12-03 06:37:20|181384.9|181294.9|181388.1|181298.1|181388.4|181298.4|181377.2|181287.2|27
1733207850000|2024-12-03 06:37:30|181386.8|181296.8|181379.3|181289.3|181389.3|181299.3|181378.5|181288.5|25
1733207860000|2024-12-03 06:37:40|181385.8|181295.8|181379.2|181289.2|181388.6|181298.6|181358.8|181268.8|19
1733207870000|2024-12-03 06:37:50|181376.7|181286.7|181359.3|181269.3|181394.9|181304.9|181354.6|181264.6|24
1733207880000|2024-12-03 06:38:00|181354.6|181264.6|181357.6|181267.6|181359.3|181269.3|181354.6|181264.6|3
1733207890000|2024-12-03 06:38:10|181359.3|181269.3|181363.9|181273.9|181367.3|181277.3|181354.6|181264.6|7
1733207900000|2024-12-03 06:38:20|181355.3|181265.3|181352.4|181262.4|181362.5|181272.5|181343.5|181253.5|20
1733207910000|2024-12-03 06:38:30|181352.6|181262.6|181352.8|181262.8|181354.6|181264.6|181351.7|181261.7|8
1733207920000|2024-12-03 06:38:40|181354.6|181264.6|181351.7|181261.7|181354.6|181264.6|181351.7|181261.7|10
1733207930000|2024-12-03 06:38:50|181352.6|181262.6|181349.5|181259.5|181357.4|181267.4|181349|181259|10
1733207940000|2024-12-03 06:39:00|181355|181265|181338.2|181248.2|181356.5|181266.5|181331|181241|11
1733207950000|2024-12-03 06:39:10|181338|181248|181336.9|181246.9|181338|181248|181336.9|181246.9|2
1733207960000|2024-12-03 06:39:20|181337|181247|181341.6|181251.6|181346.3|181256.3|181335|181245|6
1733207970000|2024-12-03 06:39:30|181342.7|181252.7|181341.6|181251.6|181342.7|181252.7|181341.1|181251.1|5
1733207980000|2024-12-03 06:39:40|181341.7|181251.7|181323.3|181233.3|181346.4|181256.4|181321.4|181231.4|15
1733207990000|2024-12-03 06:39:50|181323.2|181233.2|181333.3|181243.3|181343.4|181253.4|181323.2|181233.2|11
1733208000000|2024-12-03 06:40:00|181331.6|181241.6|181327|181237|181336.8|181246.8|181325.2|181235.2|16
1733208010000|2024-12-03 06:40:10|181332.4|181242.4|181322.6|181232.6|181339.3|181249.3|181320.4|181230.4|20
1733208020000|2024-12-03 06:40:20|181322.4|181232.4|181335.4|181245.4|181343.5|181253.5|181322.4|181232.4|7
1733208030000|2024-12-03 06:40:30|181335.7|181245.7|181345.2|181255.2|181348.2|181258.2|181334.4|181244.4|8
1733208040000|2024-12-03 06:40:40|181345.4|181255.4|181335.4|181245.4|181345.5|181255.5|181324.1|181234.1|13
1733208050000|2024-12-03 06:40:50|181335.3|181245.3|181338.3|181248.3|181338.3|181248.3|181333.9|181243.9|6
1733208060000|2024-12-03 06:41:00|181336.7|181246.7|181336.9|181246.9|181343.8|181253.8|181336.5|181246.5|9
1733208070000|2024-12-03 06:41:10|181336.3|181246.3|181342.5|181252.5|181350.9|181260.9|181336.3|181246.3|16
1733208080000|2024-12-03 06:41:20|181342.7|181252.7|181342.6|181252.6|181342.7|181252.7|181339.8|181249.8|7
1733208090000|2024-12-03 06:41:30|181341.4|181251.4|181349.3|181259.3|181349.3|181259.3|181338.5|181248.5|11
1733208100000|2024-12-03 06:41:40|181348.3|181258.3|181357.1|181267.1|181364.5|181274.5|181341|181251|19
1733208110000|2024-12-03 06:41:50|181357.3|181267.3|181350|181260|181357.5|181267.5|181346.8|181256.8|7
1733208120000|2024-12-03 06:42:00|181349.9|181259.9|181342.8|181252.8|181356.9|181266.9|181342.8|181252.8|11
1733208130000|2024-12-03 06:42:10|181342.6|181252.6|181359.1|181269.1|181371.4|181281.4|181342.4|181252.4|21
1733208140000|2024-12-03 06:42:20|181359.3|181269.3|181350.6|181260.6|181369.1|181279.1|181348.6|181258.6|8
1733208150000|2024-12-03 06:42:30|181359.2|181269.2|181350.3|181260.3|181373.4|181283.4|181350.3|181260.3|17
1733208160000|2024-12-03 06:42:40|181350.4|181260.4|181349.1|181259.1|181350.4|181260.4|181346.6|181256.6|5
1733208170000|2024-12-03 06:42:50|181352.3|181262.3|181351.2|181261.2|181352.3|181262.3|181349.1|181259.1|8
1733208180000|2024-12-03 06:43:00|181350.3|181260.3|181379.3|181289.3|181382.1|181292.1|181349.7|181259.7|13
1733208190000|2024-12-03 06:43:10|181429|181339|181449.2|181359.2|181464.9|181374.9|181423.9|181333.9|16
1733208200000|2024-12-03 06:43:20|181451.1|181361.1|181442.4|181352.4|181464.5|181374.5|181438.6|181348.6|16
1733208210000|2024-12-03 06:43:30|181451.4|181361.4|181425.3|181335.3|181451.4|181361.4|181418.9|181328.9|20
1733208220000|2024-12-03 06:43:40|181421.4|181331.4|181420.4|181330.4|181421.4|181331.4|181419.9|181329.9|5
1733208230000|2024-12-03 06:43:50|181420.6|181330.6|181432.9|181342.9|181432.9|181342.9|181418.8|181328.8|10
1733208240000|2024-12-03 06:44:00|181431|181341|181426.6|181336.6|181432.9|181342.9|181425.8|181335.8|10
1733208250000|2024-12-03 06:44:10|181426.8|181336.8|181412|181322|181429.4|181339.4|181411.7|181321.7|8
1733208260000|2024-12-03 06:44:20|181411.8|181321.8|181419.8|181329.8|181420.9|181330.9|181411.8|181321.8|6
1733208270000|2024-12-03 06:44:30|181420.9|181330.9|181420.4|181330.4|181432.9|181342.9|181419.8|181329.8|11
1733208280000|2024-12-03 06:44:40|181419.3|181329.3|181419|181329|181431.9|181341.9|181419|181329|6
1733208290000|2024-12-03 06:44:50|181415.2|181325.2|181400.2|181310.2|181421.9|181331.9|181397.7|181307.7|22
1733208310000|2024-12-03 06:45:10|181398.3|181308.3|181406.9|181316.9|181406.9|181316.9|181398.3|181308.3|3
1733208320000|2024-12-03 06:45:20|181406.4|181316.4|181411|181321|181411|181321|181396.3|181306.3|8
1733208330000|2024-12-03 06:45:30|181409.1|181319.1|181409.1|181319.1|181411|181321|181409.1|181319.1|5
1733208340000|2024-12-03 06:45:40|181411|181321|181420.8|181330.8|181420.8|181330.8|181411|181321|4
1733208350000|2024-12-03 06:45:50|181428.8|181338.8|181428.7|181338.7|181439.8|181349.8|181423.1|181333.1|19
1733208360000|2024-12-03 06:46:00|181437.1|181347.1|181430.8|181340.8|181437.8|181347.8|181421.6|181331.6|23
1733208370000|2024-12-03 06:46:10|181430.1|181340.1|181428.7|181338.7|181436|181346|181424.8|181334.8|11
1733208380000|2024-12-03 06:46:20|181434.4|181344.4|181392.1|181302.1|181434.4|181344.4|181392.1|181302.1|9
1733208390000|2024-12-03 06:46:30|181386.1|181296.1|181396.2|181306.2|181403.2|181306.2|181383.2|181266.6|11
1733208400000|2024-12-03 06:46:40|181385.7|181295.7|181378.3|181288.3|181389.7|181299.7|181378|181288|16
1733208410000|2024-12-03 06:46:50|181384.7|181294.7|181390.8|181300.8|181391.9|181301.9|181382.7|181292.7|11
1733208420000|2024-12-03 06:47:00|181385.9|181295.9|181381.8|181291.8|181390.4|181300.4|181377.2|181287.2|17
1733208430000|2024-12-03 06:47:10|181381|181291|181370.4|181280.4|181386.3|181296.3|181362.1|181272.1|26
1733208440000|2024-12-03 06:47:20|181365.9|181275.9|181383.9|181293.9|181391.7|181301.7|181365.9|181275.9|10
1733208450000|2024-12-03 06:47:30|181385.4|181295.4|181387.3|181297.3|181393.2|181303.2|181378.6|181288.6|22
1733208460000|2024-12-03 06:47:40|181398.5|181308.5|181420.7|181290.7|181420.7|181308.5|181385.4|181275.1|18
1733208470000|2024-12-03 06:47:50|181417.6|181287.6|181414.5|181284.5|181417.6|181287.6|181412.6|181282.6|10
1733208480000|2024-12-03 06:48:00|181407.5|181277.5|181403.7|181313.7|181419.4|181321.5|181400|181277.5|16
1733208490000|2024-12-03 06:48:10|181396.9|181266.9|181395.9|181265.9|181404.5|181274.5|181390.1|181260.1|15
1733208500000|2024-12-03 06:48:20|181395.5|181265.5|181392.2|181262.2|181402.6|181272.6|181390.7|181260.7|13
1733208510000|2024-12-03 06:48:30|181386|181256|181369.4|181279.4|181387|181282.7|181364|181256|13
1733208520000|2024-12-03 06:48:40|181368.3|181278.3|181371.9|181241.9|181371.9|181278.3|181349.8|181219.8|31
1733208530000|2024-12-03 06:48:50|181361.2|181231.2|181364.6|181234.6|181364.6|181234.6|181348.6|181218.6|29
1733208540000|2024-12-03 06:49:00|181350.8|181220.8|181363.7|181233.7|181364.3|181234.3|181350.8|181220.8|13
1733208550000|2024-12-03 06:49:10|181361.7|181231.7|181357.9|181227.9|181361.9|181231.9|181353.5|181223.5|16
1733208560000|2024-12-03 06:49:20|181364.9|181234.9|181363.9|181233.9|181364.9|181234.9|181363.9|181233.9|2
1733208570000|2024-12-03 06:49:30|181355.3|181225.3|181360.7|181230.7|181360.7|181230.7|181351.9|181221.9|9
1733208580000|2024-12-03 06:49:40|181360|181230|181361.5|181231.5|181361.5|181231.5|181357.5|181227.5|3
1733208590000|2024-12-03 06:49:50|181344.5|181214.5|181346.9|181256.9|181354.5|181260.5|181344.5|181214.5|6
1733208600000|2024-12-03 06:50:00|181364.2|181234.2|181372.7|181242.7|181374.3|181244.3|181354.9|181224.9|11
1733208610000|2024-12-03 06:50:10|181372.4|181242.4|181372.7|181242.7|181372.7|181242.7|181372.4|181242.4|2
1733208620000|2024-12-03 06:50:20|181366.2|181236.2|181346|181216|181366.2|181236.2|181323|181203.9|29
1733208630000|2024-12-03 06:50:30|181341.5|181211.5|181337.1|181207.1|181347.3|181217.3|181335.3|181205.3|16
1733208640000|2024-12-03 06:50:40|181348.4|181218.4|181353|181263|181358|181263|181341|181211|13
1733208650000|2024-12-03 06:50:50|181352|181262|181358.5|181268.5|181358.5|181268.5|181349.5|181259.5|3
1733208660000|2024-12-03 06:51:00|181357.2|181267.2|181352.9|181262.9|181357.2|181267.2|181350.5|181260.5|9
1733208670000|2024-12-03 06:51:10|181351.9|181261.9|181348.5|181258.5|181354.5|181264.5|181348.5|181258.5|9
1733208680000|2024-12-03 06:51:20|181354.5|181264.5|181354|181264|181354.5|181264.5|181347.5|181257.5|8
1733208690000|2024-12-03 06:51:30|181346.5|181256.5|181349.9|181259.9|181351|181261|181346.5|181256.5|4
1733208700000|2024-12-03 06:51:40|181348.7|181258.7|181349|181259|181350.9|181260.9|181338.5|181248.5|26
1733208710000|2024-12-03 06:51:50|181342|181252|181363.5|181233.5|181372.5|181259.2|181340.2|181233.5|15
1733208720000|2024-12-03 06:52:00|181364.2|181234.2|181351.8|181261.8|181364.2|181261.8|181341.4|181234.2|7
1733208730000|2024-12-03 06:52:10|181353.2|181263.2|181371.7|181241.7|181373.2|181263.9|181353.2|181236|7
1733208740000|2024-12-03 06:52:20|181372.9|181242.9|181347.5|181257.5|181372.9|181257.5|181346.5|181234.4|10
1733208750000|2024-12-03 06:52:30|181353|181263|181349.3|181259.3|181353|181263|181343.4|181253.4|11
1733208760000|2024-12-03 06:52:40|181345.4|181255.4|181347.1|181257.1|181352.6|181262.6|181344.4|181254.4|10
1733208770000|2024-12-03 06:52:50|181351.1|181261.1|181356.8|181266.8|181356.8|181266.8|181344.2|181254.2|17
1733208780000|2024-12-03 06:53:00|181364.3|181274.3|181351.5|181221.5|181365.5|181274.3|181328.3|181218.4|30
1733208790000|2024-12-03 06:53:10|181359.7|181229.7|181346|181216|181359.7|181229.7|181339|181209|11
1733208800000|2024-12-03 06:53:20|181342.4|181212.4|181325.7|181195.7|181342.4|181212.4|181325.7|181195.7|4
1733208810000|2024-12-03 06:53:30|181329.4|181199.4|181328.3|181198.3|181329.4|181199.4|181325.6|181195.6|3
1733208820000|2024-12-03 06:53:40|181322.9|181192.9|181328.6|181198.6|181328.8|181198.8|181322.9|181192.9|4
1733208830000|2024-12-03 06:53:50|181325.7|181195.7|181340.6|181210.6|181350.5|181220.5|181325.7|181195.7|8
1733208840000|2024-12-03 06:54:00|181347.6|181217.6|181346.4|181216.4|181355.5|181225.5|181345.5|181215.5|19
1733208850000|2024-12-03 06:54:10|181342.9|181212.9|181352.5|181222.5|181354.3|181224.3|181339.8|181209.8|12
1733208860000|2024-12-03 06:54:20|181353|181223|181354|181224|181354.3|181224.3|181344|181214|17
1733208870000|2024-12-03 06:54:30|181354.5|181224.5|181326.2|181196.2|181354.9|181224.9|181301.2|181194.6|19
1733208880000|2024-12-03 06:54:40|181326.7|181196.7|181294.9|181204.9|181338.3|181208.3|181290.2|181191.3|11
1733208890000|2024-12-03 06:54:50|181295|181205|181294.2|181204.2|181295|181205|181293|181203|11
1733208900000|2024-12-03 06:55:00|181294.4|181204.4|181293.9|181203.9|181294.4|181204.4|181284.5|181194.5|8
1733208910000|2024-12-03 06:55:10|181294.4|181204.4|181295|181205|181295|181205|181293.2|181203.2|5
1733208920000|2024-12-03 06:55:20|181294|181204|181293.5|181203.5|181294|181204|181281|181191|4
1733208930000|2024-12-03 06:55:30|181293|181203|181293|181203|181293|181203|181293|181203|1
1733208940000|2024-12-03 06:55:40|181291.5|181201.5|181278.2|181188.2|181293|181203|181278.2|181188.2|11
1733208950000|2024-12-03 06:55:50|181291|181201|181292.5|181202.5|181293.3|181203.3|181275.7|181185.7|11
1733208970000|2024-12-03 06:56:10|181293|181203|181292.5|181202.5|181294.5|181204.5|181292.5|181202.5|3
1733208980000|2024-12-03 06:56:20|181292|181202|181291|181201|181292|181202|181290.5|181200.5|7
1733208990000|2024-12-03 06:56:30|181291.5|181201.5|181291.8|181201.8|181292.5|181202.5|181290.5|181200.5|6
1733209000000|2024-12-03 06:56:40|181281.4|181191.4|181292.3|181202.3|181292.3|181202.3|181279.7|181189.7|5
1733209010000|2024-12-03 06:56:50|181292|181202|181292.3|181202.3|181292.3|181202.3|181292|181202|2
1733209020000|2024-12-03 06:57:00|181279.9|181189.9|181292.3|181202.3|181292.3|181202.3|181279.9|181189.9|2
1733209060000|2024-12-03 06:57:40|181292.7|181202.7|181292.7|181202.7|181292.7|181202.7|181292.7|181202.7|1
1733209070000|2024-12-03 06:57:50|181293.7|181203.7|181296|181206|181297.3|181207.3|181292.8|181202.8|8
1733209080000|2024-12-03 06:58:00|181299.4|181209.4|181337.3|181207.3|181343.3|181241.1|181299.4|181201.9|11
1733209090000|2024-12-03 06:58:10|181338.3|181208.3|181336.7|181206.7|181338.5|181208.5|181336.2|181206.2|9
1733209100000|2024-12-03 06:58:20|181337.3|181207.3|181327.3|181237.3|181347|181237.3|181324.3|181205|15
1733209110000|2024-12-03 06:58:30|181324.8|181234.8|181317.5|181227.5|181325.5|181235.5|181317|181227|12
1733209120000|2024-12-03 06:58:40|181320.5|181230.5|181323|181233|181323|181233|181317.5|181227.5|7
1733209130000|2024-12-03 06:58:50|181321.5|181231.5|181325.1|181235.1|181327.5|181237.5|181311|181221|9
1733209140000|2024-12-03 06:59:00|181320.6|181230.6|181328.7|181238.7|181330.1|181240.1|181320.6|181230.6|11
1733209150000|2024-12-03 06:59:10|181325.7|181235.7|181405.8|181315.8|181405.8|181315.8|181325.6|181235.6|12
1733209160000|2024-12-03 06:59:20|181404.4|181314.4|181409.1|181279.1|181414.2|181314.4|181397.2|181279.1|12
1733209170000|2024-12-03 06:59:30|181412.9|181282.9|181425.4|181335.4|181425.4|181335.4|181409.7|181279.7|8
1733209190000|2024-12-03 06:59:50|181425|181335|181426.4|181336.4|181426.4|181336.4|181425|181335|2
1733209200000|2024-12-03 07:00:00|181426.3|181336.3|181431.5|181341.5|181432|181342|181426|181336|20
1733209210000|2024-12-03 07:00:10|181431.7|181341.7|181433.7|181343.7|181434.5|181344.5|181431.3|181341.3|11
1733209220000|2024-12-03 07:00:20|181437.5|181347.5|181431.3|181341.3|181437.5|181347.5|181431.3|181341.3|6
1733209230000|2024-12-03 07:00:30|181432.3|181342.3|181435.2|181345.2|181435.2|181345.2|181431.7|181341.7|9
1733209240000|2024-12-03 07:00:40|181434|181344|181435.2|181345.2|181435.2|181345.2|181434|181344|2
1733209250000|2024-12-03 07:00:50|181434|181344|181435.2|181345.2|181435.2|181345.2|181434|181344|2
1733209260000|2024-12-03 07:01:00|181434|181344|181482|181392|181543.2|181453.2|181434|181344|29
1733209270000|2024-12-03 07:01:10|181475.4|181385.4|181501.6|181411.6|181501.6|181411.6|181475.4|181385.4|25
1733209280000|2024-12-03 07:01:20|181500.8|181410.8|181485.9|181395.9|181500.9|181410.9|181475.1|181385.1|27
1733209290000|2024-12-03 07:01:30|181481|181391|181450.3|181360.3|181483.3|181393.3|181450.3|181360.3|18
1733209300000|2024-12-03 07:01:40|181453.9|181363.9|181447.7|181357.7|181453.9|181363.9|181447.7|181357.7|4
1733209310000|2024-12-03 07:01:50|181453.5|181363.5|181437.4|181347.4|181456.1|181366.1|181437.4|181347.4|11
1733209320000|2024-12-03 07:02:00|181433.2|181343.2|181436.8|181346.8|181436.8|181346.8|181432.2|181342.2|3
1733209330000|2024-12-03 07:02:10|181433|181343|181429.8|181339.8|181434.1|181344.1|181429.2|181339.2|5
1733209340000|2024-12-03 07:02:20|181428.4|181338.4|181425.5|181335.5|181428.4|181338.4|181425.5|181335.5|2
1733209350000|2024-12-03 07:02:30|181429.8|181339.8|181429.8|181339.8|181429.8|181339.8|181429.8|181339.8|1
1733209380000|2024-12-03 07:03:00|181428|181338|181428|181338|181428|181338|181428|181338|1
1733209400000|2024-12-03 07:03:20|181428.6|181338.6|181428.6|181338.6|181428.6|181338.6|181428.6|181338.6|1
1733209420000|2024-12-03 07:03:40|181422.6|181332.6|181425.7|181335.7|181426.5|181336.5|181370|181280|7
1733209430000|2024-12-03 07:03:50|181421.7|181331.7|181423.5|181333.5|181423.5|181333.5|181421.7|181331.7|2
1733209440000|2024-12-03 07:04:00|181421.8|181331.8|181423.7|181333.7|181425.7|181335.7|181421.8|181331.8|8
1733209450000|2024-12-03 07:04:10|181422.9|181332.9|181420.7|181330.7|181423.2|181333.2|181364.5|181274.5|12
1733209460000|2024-12-03 07:04:20|181425.6|181335.6|181425.5|181335.5|181425.6|181335.6|181425.5|181335.5|2
1733209470000|2024-12-03 07:04:30|181425.7|181335.7|181427.4|181337.4|181428.1|181338.1|181424.7|181334.7|12
1733209480000|2024-12-03 07:04:40|181427|181337|181426.3|181336.3|181427|181337|181426|181336|5
1733209490000|2024-12-03 07:04:50|181426|181336|181426|181336|181426.3|181336.3|181426|181336|3
1733209500000|2024-12-03 07:05:00|181427|181337|181427.4|181337.4|181427.7|181337.7|181427|181337|3
1733209510000|2024-12-03 07:05:10|181426.4|181336.4|181427.4|181337.4|181428.5|181338.5|181426.4|181336.4|19
1733209520000|2024-12-03 07:05:20|181427|181337|181429|181339|181429|181339|181427|181337|3
1733209530000|2024-12-03 07:05:30|181428.5|181338.5|181426.2|181336.2|181428.5|181338.5|181426.2|181336.2|14
1733209560000|2024-12-03 07:06:00|181423.5|181333.5|181334.5|181244.5|181426|181336|181332.8|181242.8|12
1733209570000|2024-12-03 07:06:10|181332.6|181242.6|181336.4|181246.4|181351.8|181261.8|181324.8|181234.8|22
1733209580000|2024-12-03 07:06:20|181344|181254|181339.9|181249.9|181345.7|181255.7|181331.8|181241.8|18
1733209590000|2024-12-03 07:06:30|181340.1|181250.1|181377.5|181287.5|181377.6|181287.6|181340.1|181250.1|19
1733209600000|2024-12-03 07:06:40|181369.9|181279.9|181364|181274|181370.2|181280.2|181361.8|181271.8|8
1733209610000|2024-12-03 07:06:50|181347|181257|181344.3|181254.3|181350.3|181260.3|181343.1|181253.1|12
1733209620000|2024-12-03 07:07:00|181343.6|181253.6|181344|181254|181344.5|181254.5|181343.3|181253.3|8
1733209630000|2024-12-03 07:07:10|181345.5|181255.5|181326.6|181236.6|181345.5|181255.5|181318.5|181228.5|12
1733209640000|2024-12-03 07:07:20|181325.6|181235.6|181318.6|181228.6|181325.6|181235.6|181308.4|181218.4|14
1733209650000|2024-12-03 07:07:30|181317.9|181227.9|181317.2|181227.2|181317.9|181227.9|181312.8|181222.8|8
1733209660000|2024-12-03 07:07:40|181313.3|181223.3|181284|181194|181316.9|181226.9|181281.6|181191.6|22
1733209670000|2024-12-03 07:07:50|181283.8|181193.8|181283.3|181193.3|181285.8|181195.8|181283.3|181193.3|9
1733209680000|2024-12-03 07:08:00|181279.6|181189.6|181338.1|181248.1|181338.1|181248.1|181278.1|181188.1|12
1733209690000|2024-12-03 07:08:10|181337.9|181247.9|181339.2|181249.2|181340.4|181250.4|181337.4|181247.4|10
1733209700000|2024-12-03 07:08:20|181339.1|181249.1|181338.7|181248.7|181339.2|181249.2|181338.3|181248.3|5
1733209710000|2024-12-03 07:08:30|181338.2|181248.2|181337.2|181247.2|181338.5|181248.5|181336.3|181246.3|9
1733209720000|2024-12-03 07:08:40|181337|181247|181344.5|181254.5|181344.9|181254.9|181336.5|181246.5|11
1733209730000|2024-12-03 07:08:50|181339.9|181249.9|181339.1|181249.1|181342.9|181252.9|181339.1|181249.1|14
1733209740000|2024-12-03 07:09:00|181338.9|181248.9|181324.1|181234.1|181338.9|181248.9|181324|181234|15
1733209750000|2024-12-03 07:09:10|181321.3|181231.3|181341.9|181251.9|181345.5|181255.5|181321.3|181231.3|16
1733209760000|2024-12-03 07:09:20|181342.1|181252.1|181356.4|181266.4|181356.4|181266.4|181340.8|181250.8|16
1733209770000|2024-12-03 07:09:30|181351.3|181261.3|181343.8|181253.8|181351.3|181261.3|181340.6|181250.6|16
1733209780000|2024-12-03 07:09:40|181343.1|181253.1|181342.6|181252.6|181346.1|181256.1|181339.7|181249.7|16
1733209790000|2024-12-03 07:09:50|181342.4|181252.4|181345.3|181255.3|181345.9|181255.9|181337.5|181247.5|19
1733209800000|2024-12-03 07:10:00|181344.6|181254.6|181327.7|181237.7|181344.6|181254.6|181327.7|181237.7|15
1733209810000|2024-12-03 07:10:10|181327|181237|181313.7|181223.7|181330.5|181240.5|181313.7|181223.7|15
1733209820000|2024-12-03 07:10:20|181314.9|181224.9|181320.9|181230.9|181320.9|181230.9|181314.8|181224.8|4
1733209830000|2024-12-03 07:10:30|181314.7|181224.7|181277.7|181187.7|181316.3|181226.3|181274.1|181184.1|9
1733209840000|2024-12-03 07:10:40|181277.1|181187.1|181275.1|181185.1|181277.1|181187.1|181275.1|181185.1|3
1733209850000|2024-12-03 07:10:50|181274.3|181184.3|181272.6|181182.6|181274.3|181184.3|181272.6|181182.6|5
1733209860000|2024-12-03 07:11:00|181271.8|181181.8|181269.8|181179.8|181272.9|181182.9|181267.5|181177.5|9
1733209870000|2024-12-03 07:11:10|181269|181179|181273.3|181183.3|181273.3|181183.3|181267.4|181177.4|7
1733209880000|2024-12-03 07:11:20|181273.6|181183.6|181281.3|181191.3|181282.2|181192.2|181271.9|181181.9|17
1733209890000|2024-12-03 07:11:30|181278|181188|181276.1|181186.1|181278|181188|181272.6|181182.6|11
1733209900000|2024-12-03 07:11:40|181276.2|181186.2|181265.4|181175.4|181276.2|181186.2|181265.4|181175.4|12
1733209910000|2024-12-03 07:11:50|181265.7|181175.7|181272.9|181182.9|181273.9|181183.9|181265.7|181175.7|9
1733209920000|2024-12-03 07:12:00|181267.6|181177.6|181263.7|181173.7|181271.4|181181.4|181260.8|181170.8|16
1733209930000|2024-12-03 07:12:10|181263.4|181173.4|181268.8|181178.8|181272.2|181182.2|181263.4|181173.4|8
1733209940000|2024-12-03 07:12:20|181268.6|181178.6|181268.6|181178.6|181268.6|181178.6|181268.6|181178.6|1
1733209950000|2024-12-03 07:12:30|181268.8|181178.8|181268.6|181178.6|181268.8|181178.8|181268.6|181178.6|2
1733209960000|2024-12-03 07:12:40|181268.8|181178.8|181267.2|181177.2|181268.9|181178.9|181267.2|181177.2|5
1733209970000|2024-12-03 07:12:50|181266.2|181176.2|181273.4|181183.4|181273.4|181183.4|181266.2|181176.2|4
1733209980000|2024-12-03 07:13:00|181273.2|181183.2|181270.9|181180.9|181273.4|181183.4|181270.9|181180.9|3
1733209990000|2024-12-03 07:13:10|181268.1|181178.1|181268.9|181178.9|181269.7|181179.7|181261|181171|13
1733210000000|2024-12-03 07:13:20|181269.2|181179.2|181271.7|181181.7|181273.6|181183.6|181254.5|181164.5|19
1733210010000|2024-12-03 07:13:30|181270.7|181180.7|181225.3|181135.3|181270.7|181180.7|181221.9|181131.9|18
1733210020000|2024-12-03 07:13:40|181222.1|181132.1|181217.4|181127.4|181224.3|181134.3|181217.4|181127.4|11
1733210030000|2024-12-03 07:13:50|181248.1|181158.1|181275.3|181185.3|181278.3|181188.3|181244.2|181154.2|16
1733210040000|2024-12-03 07:14:00|181275|181185|181260.2|181170.2|181275|181185|181257.7|181167.7|17
1733210050000|2024-12-03 07:14:10|181253|181163|181259.6|181169.6|181261.3|181171.3|181253|181163|15
1733210060000|2024-12-03 07:14:20|181259.4|181169.4|181255.7|181165.7|181260.3|181170.3|181245.6|181155.6|19
1733210070000|2024-12-03 07:14:30|181256|181166|181242.8|181152.8|181261.6|181171.6|181238|181148|17
1733210080000|2024-12-03 07:14:40|181242.5|181152.5|181229.8|181139.8|181242.7|181152.7|181223.4|181133.4|10
1733210090000|2024-12-03 07:14:50|181223.9|181133.9|181228.3|181138.3|181234|181144|181223.9|181133.9|7
1733210100000|2024-12-03 07:15:00|181230.8|181140.8|181237.5|181147.5|181239.7|181149.7|181221.7|181131.7|16
1733210110000|2024-12-03 07:15:10|181225.6|181135.6|181235.3|181145.3|181238.1|181148.1|181223|181133|12
1733210120000|2024-12-03 07:15:20|181236.5|181146.5|181238|181148|181238.3|181148.3|181223|181133|18
1733210130000|2024-12-03 07:15:30|181235|181145|181241.9|181151.9|181245.6|181155.6|181229.9|181139.9|15
1733210140000|2024-12-03 07:15:40|181232.2|181142.2|181243.1|181153.1|181243.1|181153.1|181232.2|181142.2|8
1733210150000|2024-12-03 07:15:50|181245.7|181155.7|181255.3|181165.3|181262|181172|181243.7|181153.7|7
1733210160000|2024-12-03 07:16:00|181262|181172|181262|181172|181262|181172|181262|181172|1
1733210170000|2024-12-03 07:16:10|181260|181170|181250.4|181160.4|181260|181170|181250.4|181160.4|7
1733210180000|2024-12-03 07:16:20|181258.3|181168.3|181255.4|181165.4|181258.3|181168.3|181248.8|181158.8|3
1733210190000|2024-12-03 07:16:30|181247.1|181157.1|181246.6|181156.6|181255|181165|181246.6|181156.6|5
1733210200000|2024-12-03 07:16:40|181243.6|181153.6|181245|181155|181245|181155|181243.6|181153.6|2
1733210210000|2024-12-03 07:16:50|181241.9|181151.9|181252.1|181162.1|181252.1|181162.1|181232|181142|6
1733210220000|2024-12-03 07:17:00|181254.9|181164.9|181254.1|181164.1|181254.9|181164.9|181251.9|181161.9|5
1733210230000|2024-12-03 07:17:10|181251.9|181161.9|181251.9|181161.9|181251.9|181161.9|181251.9|181161.9|1
1733210240000|2024-12-03 07:17:20|181248.3|181158.3|181243.9|181153.9|181253|181163|181243.9|181153.9|9
1733210250000|2024-12-03 07:17:30|181237.9|181147.9|181246.7|181156.7|181246.7|181156.7|181237.9|181147.9|5
1733210260000|2024-12-03 07:17:40|181249.5|181159.5|181259.8|181169.8|181259.8|181169.8|181249.5|181159.5|5
1733210270000|2024-12-03 07:17:50|181256.5|181166.5|181256.3|181166.3|181256.5|181166.5|181252.3|181162.3|3
1733210280000|2024-12-03 07:18:00|181262.6|181172.6|181349.5|181259.5|181353.9|181263.9|181262.6|181172.6|17
1733210290000|2024-12-03 07:18:10|181351.5|181261.5|181356.2|181266.2|181356.2|181266.2|181346.3|181256.3|6
1733210300000|2024-12-03 07:18:20|181356.1|181266.1|181359.9|181269.9|181362.9|181272.9|181356.1|181266.1|7
1733210310000|2024-12-03 07:18:30|181359.4|181269.4|181349.3|181259.3|181359.4|181269.4|181342.7|181252.7|11
1733210330000|2024-12-03 07:18:50|181352|181262|181350.8|181260.8|181352.1|181262.1|181350.4|181260.4|6
1733210340000|2024-12-03 07:19:00|181345.6|181255.6|181350.7|181260.7|181350.7|181260.7|181345.6|181255.6|2
1733210350000|2024-12-03 07:19:10|181343.9|181253.9|181350.1|181260.1|181350.1|181260.1|181343.9|181253.9|2
1733210360000|2024-12-03 07:19:20|181349.8|181259.8|181348.8|181258.8|181349.8|181259.8|181338.5|181248.5|7
1733210370000|2024-12-03 07:19:30|181346.8|181256.8|181335.8|181245.8|181346.8|181256.8|181290.5|181200.5|15
1733210380000|2024-12-03 07:19:40|181335.6|181245.6|181335.5|181245.5|181339.6|181249.6|181335.5|181245.5|4
1733210390000|2024-12-03 07:19:50|181334.8|181244.8|181334.4|181244.4|181340.4|181250.4|181304.1|181214.1|5
1733210400000|2024-12-03 07:20:00|181330.4|181240.4|181338.6|181248.6|181341.3|181251.3|181325.9|181235.9|10
1733210410000|2024-12-03 07:20:10|181336.1|181246.1|181339.2|181249.2|181339.2|181249.2|181336.1|181246.1|2
1733210420000|2024-12-03 07:20:20|181338.5|181248.5|181339|181249|181339|181249|181338.2|181248.2|5
1733210430000|2024-12-03 07:20:30|181339.2|181249.2|181336.9|181246.9|181339.2|181249.2|181336.9|181246.9|5
1733210440000|2024-12-03 07:20:40|181338.2|181248.2|181336.9|181246.9|181338.7|181248.7|181336.9|181246.9|4
1733210450000|2024-12-03 07:20:50|181338|181248|181338.9|181248.9|181338.9|181248.9|181338|181248|5
1733210460000|2024-12-03 07:21:00|181338.7|181248.7|181338.7|181248.7|181338.9|181248.9|181338.7|181248.7|3
1733210470000|2024-12-03 07:21:10|181337|181247|181337|181247|181337|181247|181337|181247|1
1733210480000|2024-12-03 07:21:20|181337.4|181247.4|181338.5|181248.5|181338.5|181248.5|181337.4|181247.4|2
1733210490000|2024-12-03 07:21:30|181295.8|181205.8|181297.3|181207.3|181297.6|181207.6|181291.2|181201.2|6
1733210500000|2024-12-03 07:21:40|181297.1|181207.1|181294.4|181204.4|181301.2|181211.2|181293.9|181203.9|11
1733210510000|2024-12-03 07:21:50|181294.7|181204.7|181296.2|181206.2|181298.6|181208.6|181294.7|181204.7|6
1733210520000|2024-12-03 07:22:00|181294.5|181204.5|181308.3|181218.3|181308.3|181218.3|181294.5|181204.5|9
1733210530000|2024-12-03 07:22:10|181310.3|181220.3|181327.1|181237.1|181327.2|181237.2|181310.3|181220.3|7
1733210540000|2024-12-03 07:22:20|181328.6|181238.6|181317.3|181227.3|181328.6|181238.6|181317|181227|5
1733210550000|2024-12-03 07:22:30|181316.5|181226.5|181319.3|181229.3|181319.3|181229.3|181316.3|181226.3|5
1733210570000|2024-12-03 07:22:50|181319.2|181229.2|181285.1|181195.1|181319.8|181229.8|181282|181192|9
1733210580000|2024-12-03 07:23:00|181285.3|181195.3|181284.6|181194.6|181285.3|181195.3|181284|181194|5
1733210590000|2024-12-03 07:23:10|181283.3|181193.3|181290.4|181200.4|181290.6|181200.6|181283.3|181193.3|10
1733210600000|2024-12-03 07:23:20|181289.9|181199.9|181287|181197|181289.9|181199.9|181286.7|181196.7|7
1733210610000|2024-12-03 07:23:30|181286.7|181196.7|181287|181197|181287|181197|181286.7|181196.7|3
1733210620000|2024-12-03 07:23:40|181286.5|181196.5|181287|181197|181287|181197|181286.5|181196.5|3
1733210630000|2024-12-03 07:23:50|181280.5|181190.5|181282.8|181192.8|181283.1|181193.1|181280.5|181190.5|3
1733210640000|2024-12-03 07:24:00|181273.4|181183.4|181273.5|181183.5|181273.5|181183.5|181272.2|181182.2|3
1733210650000|2024-12-03 07:24:10|181273.6|181183.6|181271.6|181181.6|181273.6|181183.6|181268.5|181178.5|5
1733210660000|2024-12-03 07:24:20|181268.8|181178.8|181272.5|181182.5|181272.5|181182.5|181268.8|181178.8|2
1733210670000|2024-12-03 07:24:30|181265.4|181175.4|181235.8|181145.8|181265.4|181175.4|181233.2|181143.2|3
1733210680000|2024-12-03 07:24:40|181238.5|181148.5|181238.5|181148.5|181238.5|181148.5|181238.5|181148.5|1
1733210690000|2024-12-03 07:24:50|181235.4|181145.4|181237.2|181147.2|181237.2|181147.2|181234.6|181144.6|3
1733210700000|2024-12-03 07:25:00|181231.9|181141.9|181238.7|181148.7|181238.7|181148.7|181224.9|181134.9|5
1733210710000|2024-12-03 07:25:10|181240.6|181150.6|181249.5|181159.5|181258.2|181168.2|181240.6|181150.6|7
1733210720000|2024-12-03 07:25:20|181243.5|181153.5|181247.9|181157.9|181254.5|181164.5|181243.4|181153.4|9
1733210730000|2024-12-03 07:25:30|181252.1|181162.1|181249.9|181159.9|181252.1|181162.1|181247.9|181157.9|4
1733210740000|2024-12-03 07:25:40|181251.3|181161.3|181253.6|181163.6|181253.6|181163.6|181248.9|181158.9|6
1733210750000|2024-12-03 07:25:50|181249.2|181159.2|181252.9|181162.9|181254.1|181164.1|181249.2|181159.2|5
1733210760000|2024-12-03 07:26:00|181250.2|181160.2|181251.9|181161.9|181254.4|181164.4|181246.6|181156.6|5
1733210770000|2024-12-03 07:26:10|181255.7|181165.7|181278.8|181148.8|181278.8|181172.3|181255.7|181148.8|7
1733210790000|2024-12-03 07:26:30|181274.1|181144.1|181274.1|181144.1|181274.1|181144.1|181274.1|181144.1|1
1733210810000|2024-12-03 07:26:50|181271.9|181141.9|181274.1|181144.1|181274.1|181144.1|181271.9|181141.9|3
1733210820000|2024-12-03 07:27:00|181274.8|181144.8|181281.4|181151.4|181281.4|181151.4|181274.8|181144.8|10
1733210830000|2024-12-03 07:27:10|181276.7|181146.7|181276.3|181146.3|181281.7|181151.7|181269.2|181139.2|16
1733210840000|2024-12-03 07:27:20|181276.5|181146.5|181249|181159|181276.5|181165.2|181241.5|181146.5|23
1733210850000|2024-12-03 07:27:30|181251.7|181161.7|181250.2|181160.2|181254.5|181164.5|181250|181160|11
1733210860000|2024-12-03 07:27:40|181254.4|181164.4|181265.4|181135.4|181275|181164.4|181254.4|181135.4|18
1733210870000|2024-12-03 07:27:50|181267.5|181137.5|181188.6|181058.6|181267.5|181150.2|181163.5|181057.3|16
1733210880000|2024-12-03 07:28:00|181188.3|181058.3|181172|181042|181189.5|181059.5|181172|181042|24
1733210890000|2024-12-03 07:28:10|181176.4|181046.4|181152.4|181062.4|181176.4|181062.4|181152.4|181040|14
1733210900000|2024-12-03 07:28:20|181157.9|181067.9|181160.9|181070.9|181161.5|181071.5|181156.9|181066.9|12
1733210910000|2024-12-03 07:28:30|181183.6|181053.6|181185|181055|181185.5|181055.5|181173.3|181043.3|12
1733210920000|2024-12-03 07:28:40|181185.5|181055.5|181188|181058|181190.7|181060.7|181180.2|181050.2|10
1733210930000|2024-12-03 07:28:50|181187.9|181057.9|181188|181058|181188|181058|181187.9|181057.9|2
1733210940000|2024-12-03 07:29:00|181187.9|181057.9|181199.7|181069.7|181207.7|181077.7|181187.9|181057.9|13
1733210950000|2024-12-03 07:29:10|181203|181073|181198.4|181068.4|181205.7|181075.7|181193.5|181063.5|11
1733210960000|2024-12-03 07:29:20|181198.9|181068.9|181195.5|181065.5|181199.2|181069.2|181192.9|181062.9|5
1733210970000|2024-12-03 07:29:30|181195|181065|181189.4|181099.4|181198.2|181099.4|181189.4|181065|4
1733210980000|2024-12-03 07:29:40|181191|181101|181169.8|181079.8|181191.2|181101.2|181165|181075|17
1733210990000|2024-12-03 07:29:50|181168.5|181078.5|181190.9|181060.9|181190.9|181080.5|181168.5|181059.5|7
1733211000000|2024-12-03 07:30:00|181185.7|181055.7|181183.5|181053.5|181188.3|181058.3|181177.5|181047.5|27
1733211010000|2024-12-03 07:30:10|181184.3|181054.3|181172.5|181042.5|181195.5|181065.5|181171.8|181041.8|26
1733211020000|2024-12-03 07:30:20|181174.2|181044.2|181181.5|181051.5|181181.5|181051.5|181171.5|181041.5|34
1733211030000|2024-12-03 07:30:30|181176.9|181046.9|181177.3|181047.3|181180.2|181050.2|181175.2|181045.2|12
1733211040000|2024-12-03 07:30:40|181175.8|181045.8|181179|181049|181188.4|181058.4|181175.8|181045.8|9
1733211050000|2024-12-03 07:30:50|181165|181075|181162|181072|181165|181075|181162|181072|12
1733211060000|2024-12-03 07:31:00|181162.5|181072.5|181166|181076|181167.5|181077.5|181162|181072|16
1733211070000|2024-12-03 07:31:10|181165|181075|181167|181077|181167|181077|181158.3|181068.3|14
1733211080000|2024-12-03 07:31:20|181164.2|181074.2|181167.3|181077.3|181168.8|181078.8|181158.7|181068.7|8
1733211090000|2024-12-03 07:31:30|181166.5|181076.5|181133.2|181043.2|181189.3|181077.5|181130.5|181040.5|17
1733211100000|2024-12-03 07:31:40|181132.7|181042.7|181095.8|180965.8|181142.7|181052.7|181095.8|180965.8|21
1733211110000|2024-12-03 07:31:50|181097|180967|181051.5|180921.5|181108.1|180978.1|181042.5|180921.5|38
1733211120000|2024-12-03 07:32:00|181041|180911|180971.8|180841.8|181055.6|180925.6|180966|180836|24
1733211130000|2024-12-03 07:32:10|180968.7|180838.7|180970|180840|180970|180840|180968.7|180838.7|2
1733211140000|2024-12-03 07:32:20|180967.3|180837.3|180944.7|180814.7|180971.5|180841.5|180939.5|180809.5|26
1733211150000|2024-12-03 07:32:30|180953.7|180823.7|180938.8|180848.8|180978.5|180850.8|180938.8|180815.4|23
1733211160000|2024-12-03 07:32:40|180938.3|180848.3|181051.1|180961.1|181053.6|180963.6|180936.4|180846.4|32
1733211170000|2024-12-03 07:32:50|181053.7|180963.7|181075.7|180945.7|181082.6|180973.4|181050.2|180942.7|20
1733211180000|2024-12-03 07:33:00|181076.7|180946.7|181123|180993|181123|180993|181076.4|180946.4|15
1733211190000|2024-12-03 07:33:10|181124.2|180994.2|181098.2|181008.2|181124.2|181014.9|181089.7|180981.3|15
1733211200000|2024-12-03 07:33:20|181099.8|181009.8|181094.9|181004.9|181099.8|181009.8|181094.9|181004.9|13
1733211210000|2024-12-03 07:33:30|181095.2|181005.2|181095.2|181005.2|181095.4|181005.4|181095|181005|5
1733211220000|2024-12-03 07:33:40|181090.7|181000.7|180996.3|180906.3|181090.7|181000.7|180984.4|180894.4|26
1733211230000|2024-12-03 07:33:50|181000.7|180910.7|181029|180939|181029|180939|180999.8|180909.8|13
1733211240000|2024-12-03 07:34:00|181034.1|180944.1|181078.7|180988.7|181078.7|180988.7|181034.1|180944.1|22
1733211250000|2024-12-03 07:34:10|181078.9|180988.9|181080.5|180990.5|181080.7|180990.7|181072.4|180982.4|21
1733211260000|2024-12-03 07:34:20|181081.5|180991.5|181082|180992|181086.5|180996.5|181081|180991|8
1733211270000|2024-12-03 07:34:30|181088.5|180998.5|181120.2|181030.2|181129.5|181039.5|181088.5|180998.5|15
1733211280000|2024-12-03 07:34:40|181113.7|181023.7|181120.4|181030.4|181133.4|181043.4|181101.7|181011.7|25
1733211290000|2024-12-03 07:34:50|181119.1|181029.1|181115.6|181025.6|181119.1|181029.1|181115.6|181025.6|9
1733211300000|2024-12-03 07:35:00|181102.7|181012.7|181062|180972|181102.7|181012.7|181061.3|180971.3|24
1733211310000|2024-12-03 07:35:10|181059.5|180969.5|181062.5|180972.5|181062.5|180972.5|181053.5|180963.5|23
1733211320000|2024-12-03 07:35:20|181062.8|180972.8|181073.4|180983.4|181073.4|180983.4|181062.8|180972.8|10
1733211330000|2024-12-03 07:35:30|181078.8|180988.8|181093.3|181003.3|181100.4|181010.4|181078.8|180988.8|21
1733211340000|2024-12-03 07:35:40|181097.1|181007.1|181096.3|181006.3|181102.5|181012.5|181096.3|181006.3|16
1733211350000|2024-12-03 07:35:50|181095|181005|181097.5|181007.5|181103.9|181013.9|181095|181005|19
1733211360000|2024-12-03 07:36:00|181097|181007|181096.5|181006.5|181099|181009|181095.7|181005.7|15
1733211370000|2024-12-03 07:36:10|181096.8|181006.8|181069.4|180979.4|181099|181009|181061.4|180971.4|17
1733211380000|2024-12-03 07:36:20|181070.9|180980.9|181094.6|181004.6|181098.9|181008.9|181070.9|180980.9|17
1733211390000|2024-12-03 07:36:30|181096.4|181006.4|181101.4|181011.4|181105.7|181015.7|181096.4|181006.4|14
1733211400000|2024-12-03 07:36:40|181101.7|181011.7|181093.7|181003.7|181102.2|181012.2|181093.7|181003.7|11
1733211410000|2024-12-03 07:36:50|181091.4|181001.4|181099.6|181009.6|181099.6|181009.6|181091.4|181001.4|18
1733211420000|2024-12-03 07:37:00|181097.8|181007.8|181097.4|181007.4|181099|181009|181093.4|181003.4|13
1733211430000|2024-12-03 07:37:10|181097.3|181007.3|181098.4|181008.4|181102|181012|181097.3|181007.3|10
1733211440000|2024-12-03 07:37:20|181097|181007|181101.7|181011.7|181103.4|181013.4|181097|181007|24
1733211450000|2024-12-03 07:37:30|181098.4|181008.4|181099.7|181009.7|181103.2|181013.2|181093.7|181003.7|16
1733211460000|2024-12-03 07:37:40|181099.4|181009.4|181101.2|181011.2|181101.2|181011.2|181095|181005|13
1733211470000|2024-12-03 07:37:50|181102|181012|181092.7|181002.7|181104.8|181014.8|181091.7|181001.7|16
1733211480000|2024-12-03 07:38:00|181085.4|180995.4|181112|180982|181116.3|180997.8|181085.4|180960.4|20
1733211490000|2024-12-03 07:38:10|181113.4|180983.4|181040.8|180910.8|181113.4|180983.4|181003.7|180891.9|10
1733211500000|2024-12-03 07:38:20|181039|180909|181023|180893|181039|180909|181016.2|180886.2|21
1733211510000|2024-12-03 07:38:30|181034.5|180904.5|181033.7|180943.7|181041|180949.5|181028|180904.5|26
1733211520000|2024-12-03 07:38:40|181034|180944|181032.7|180942.7|181041.7|180951.7|181030.7|180940.7|23
1733211530000|2024-12-03 07:38:50|181030.9|180940.9|181040.1|180950.1|181040.1|180950.1|181029.9|180939.9|6
1733211540000|2024-12-03 07:39:00|181040.8|180950.8|181092.1|180962.1|181114.2|180984.2|181040.8|180950.8|20
1733211550000|2024-12-03 07:39:10|181092.2|180962.2|181068|180978|181092.2|180996.8|181068|180962.2|19
1733211560000|2024-12-03 07:39:20|181065.3|180975.3|181063.3|180973.3|181065.3|180975.3|181061.3|180971.3|11
1733211570000|2024-12-03 07:39:30|181065.3|180975.3|181075.5|180985.5|181075.5|180985.5|181060.8|180970.8|19
1733211580000|2024-12-03 07:39:40|181074.8|180984.8|181102.3|181012.3|181104.9|181014.9|181074.8|180984.8|20
1733211590000|2024-12-03 07:39:50|181101.9|181011.9|181123.4|181033.4|181123.4|181033.4|181101.9|181011.9|27
1733211600000|2024-12-03 07:40:00|181122.4|181032.4|181132.9|181042.9|181132.9|181042.9|181121.6|181031.6|20
1733211610000|2024-12-03 07:40:10|181149.6|181059.6|181170.9|181080.9|181170.9|181080.9|181149.6|181059.6|7
1733211620000|2024-12-03 07:40:20|181170.7|181080.7|181175.8|181085.8|181176.1|181086.1|181159.1|181069.1|18
1733211630000|2024-12-03 07:40:30|181179.5|181089.5|181208.2|181118.2|181208.7|181118.7|181178.7|181088.7|19
1733211640000|2024-12-03 07:40:40|181209.4|181119.4|181222.6|181132.6|181222.6|181132.6|181208.2|181118.2|12
1733211650000|2024-12-03 07:40:50|181222|181132|181222.5|181132.5|181222.5|181132.5|181219.5|181129.5|22
1733211660000|2024-12-03 07:41:00|181219.4|181129.4|181191.9|181101.9|181219.4|181129.4|181191.6|181101.6|15
1733211670000|2024-12-03 07:41:10|181191.3|181101.3|181185.8|181095.8|181191.3|181101.3|181176.1|181086.1|16
1733211680000|2024-12-03 07:41:20|181185.4|181095.4|181195.6|181105.6|181196.9|181106.9|181185.4|181095.4|27
1733211690000|2024-12-03 07:41:30|181195.7|181105.7|181213.9|181123.9|181213.9|181123.9|181165.5|181075.5|20
1733211700000|2024-12-03 07:41:40|181213.3|181123.3|181183.7|181093.7|181214.4|181124.4|181183.7|181093.7|18
1733211710000|2024-12-03 07:41:50|181184.4|181094.4|181191.6|181101.6|181191.9|181101.9|181183.4|181093.4|23
1733211720000|2024-12-03 07:42:00|181187.6|181097.6|181180|181090|181187.6|181097.6|181179.9|181089.9|12
1733211730000|2024-12-03 07:42:10|181179.7|181089.7|181152.5|181062.5|181179.7|181089.7|181148.7|181058.7|20
1733211740000|2024-12-03 07:42:20|181150.7|181060.7|181123.1|181033.1|181150.7|181060.7|181122.8|181032.8|21
1733211750000|2024-12-03 07:42:30|181122.6|181032.6|181110.1|181020.1|181122.6|181032.6|181110.1|181020.1|14
1733211760000|2024-12-03 07:42:40|181116.8|181026.8|181132.7|181042.7|181135.4|181045.4|181116.8|181026.8|14
1733211770000|2024-12-03 07:42:50|181132.5|181042.5|181127.9|181037.9|181132.5|181042.5|181126.1|181036.1|12
1733211780000|2024-12-03 07:43:00|181127.6|181037.6|181128.2|181038.2|181128.2|181038.2|181127.4|181037.4|5
1733211790000|2024-12-03 07:43:10|181127.9|181037.9|181160.7|181070.7|181164.4|181074.4|181127.4|181037.4|9
1733211800000|2024-12-03 07:43:20|181160.5|181070.5|181167.6|181077.6|181171.7|181081.7|181159.9|181069.9|12
1733211810000|2024-12-03 07:43:30|181163.9|181073.9|181164.5|181074.5|181165|181075|181160.8|181070.8|7
1733211820000|2024-12-03 07:43:40|181161|181071|181159|181069|181164.3|181074.3|181156.8|181066.8|14
1733211830000|2024-12-03 07:43:50|181154.7|181064.7|181151.6|181061.6|181166.8|181076.8|181150.6|181060.6|18
1733211840000|2024-12-03 07:44:00|181151.7|181061.7|181163.9|181073.9|181167.9|181077.9|181148.9|181058.9|12
1733211850000|2024-12-03 07:44:10|181159.2|181069.2|181144|181054|181159.2|181069.2|181144|181054|11
1733211860000|2024-12-03 07:44:20|181143.8|181053.8|181144.2|181054.2|181145.5|181055.5|181143.8|181053.8|10
1733211870000|2024-12-03 07:44:30|181144|181054|181123.1|181033.1|181144.7|181054.7|181120.1|181030.1|16
1733211880000|2024-12-03 07:44:40|181122.8|181032.8|181119.1|181029.1|181123|181033|181119.1|181029.1|6
1733211890000|2024-12-03 07:44:50|181120.4|181030.4|181104|181014|181120.4|181030.4|181104|181014|6
1733211900000|2024-12-03 07:45:00|181108.2|181018.2|181108.1|181018.1|181110|181020|181106.5|181016.5|10
1733211910000|2024-12-03 07:45:10|181108.5|181018.5|181107|181017|181108.5|181018.5|181098.9|181008.9|19
1733211920000|2024-12-03 07:45:20|181106.5|181016.5|181126.8|181036.8|181128.3|181038.3|181105.1|181015.1|13
1733211930000|2024-12-03 07:45:30|181128.3|181038.3|181313.9|181223.9|181313.9|181223.9|181113.5|181023.5|27
1733211940000|2024-12-03 07:45:40|181311.8|181221.8|181302.1|181212.1|181311.8|181221.8|181285.7|181195.7|11
1733211950000|2024-12-03 07:45:50|181312.9|181222.9|181313|181223|181317.1|181227.1|181304.8|181214.8|13
1733211960000|2024-12-03 07:46:00|181305.6|181215.6|181281.6|181191.6|181315.7|181225.7|181185|181095|30
1733211970000|2024-12-03 07:46:10|181288.7|181198.7|181269.8|181179.8|181295.3|181205.3|181269.8|181179.8|20
1733211980000|2024-12-03 07:46:20|181280.7|181190.7|181279.9|181189.9|181291.9|181201.9|181279.9|181189.9|5
1733211990000|2024-12-03 07:46:30|181271|181181|181193.7|181103.7|181279.9|181189.9|181191|181101|19
1733212000000|2024-12-03 07:46:40|181197.9|181107.9|181178.4|181088.4|181197.9|181107.9|181178.4|181088.4|17
1733212010000|2024-12-03 07:46:50|181178.6|181088.6|181181.7|181091.7|181181.7|181091.7|181178.6|181088.6|4
1733212020000|2024-12-03 07:47:00|181167|181077|181164.9|181074.9|181167.5|181077.5|181133.8|181043.8|27
1733212030000|2024-12-03 07:47:10|181165.2|181075.2|181191.5|181101.5|181192.2|181102.2|181165.2|181075.2|23
1733212040000|2024-12-03 07:47:20|181195|181105|181197.1|181107.1|181201.8|181111.8|181193.1|181103.1|16
1733212050000|2024-12-03 07:47:30|181200.8|181110.8|181188.4|181098.4|181210.8|181120.8|181181.6|181091.6|20
1733212060000|2024-12-03 07:47:40|181188.7|181098.7|181194.4|181104.4|181199.7|181109.7|181188.7|181098.7|9
1733212070000|2024-12-03 07:47:50|181194.1|181104.1|181193.8|181103.8|181199.2|181109.2|181188.4|181098.4|13
1733212080000|2024-12-03 07:48:00|181192.5|181102.5|181199.6|181109.6|181203.9|181113.9|181185.4|181095.4|15
1733212090000|2024-12-03 07:48:10|181200.4|181110.4|181202.3|181112.3|181202.3|181112.3|181195.6|181105.6|17
1733212100000|2024-12-03 07:48:20|181202.5|181112.5|181203|181113|181206.4|181116.4|181201.3|181111.3|7
1733212110000|2024-12-03 07:48:30|181198.2|181108.2|181199.7|181109.7|181200|181110|181198|181108|8
1733212120000|2024-12-03 07:48:40|181199.4|181109.4|181192.8|181102.8|181199.4|181109.4|181190.8|181100.8|17
1733212130000|2024-12-03 07:48:50|181193.1|181103.1|181189.4|181099.4|181193.3|181103.3|181189.2|181099.2|10
1733212140000|2024-12-03 07:49:00|181188.6|181098.6|181179.7|181089.7|181188.6|181098.6|181172.2|181082.2|14
1733212150000|2024-12-03 07:49:10|181179.3|181089.3|181179.3|181089.3|181181.2|181091.2|181179.3|181089.3|6
1733212160000|2024-12-03 07:49:20|181181.2|181091.2|181194.4|181104.4|181197.6|181107.6|181180.5|181090.5|16
1733212170000|2024-12-03 07:49:30|181196.1|181106.1|181188|181098|181205.8|181115.8|181184.8|181094.8|16
1733212180000|2024-12-03 07:49:40|181189.4|181099.4|181196.9|181106.9|181200.2|181110.2|181189.4|181099.4|14
1733212190000|2024-12-03 07:49:50|181196.8|181106.8|181196.3|181106.3|181199.9|181109.9|181196.1|181106.1|11
1733212200000|2024-12-03 07:50:00|181195.3|181105.3|181199|181109|181199|181109|181192.8|181102.8|13
1733212210000|2024-12-03 07:50:10|181198.5|181108.5|181179.6|181089.6|181198.5|181108.5|181175|181085|15
1733212220000|2024-12-03 07:50:20|181175.9|181085.9|181174.5|181084.5|181180.9|181090.9|181174.1|181084.1|18
1733212230000|2024-12-03 07:50:30|181174.7|181084.7|181188.8|181098.8|181189.9|181099.9|181174.7|181084.7|15
1733212240000|2024-12-03 07:50:40|181189.6|181099.6|181188.8|181098.8|181189.6|181099.6|181188.8|181098.8|2
1733212250000|2024-12-03 07:50:50|181184.5|181094.5|181186.2|181096.2|181190.9|181100.9|181184.5|181094.5|3
1733212260000|2024-12-03 07:51:00|181187|181097|181196.2|181106.2|181201.5|181111.5|181187|181097|8
1733212270000|2024-12-03 07:51:10|181196.3|181106.3|181192.4|181102.4|181196.3|181106.3|181191.3|181101.3|9
1733212280000|2024-12-03 07:51:20|181197.3|181107.3|181197.4|181107.4|181203.7|181113.7|181192.1|181102.1|11
1733212290000|2024-12-03 07:51:30|181200.5|181110.5|181181.7|181091.7|181200.5|181110.5|181181.7|181091.7|10
1733212300000|2024-12-03 07:51:40|181185.6|181095.6|181189.8|181099.8|181189.8|181099.8|181185.4|181095.4|9
1733212310000|2024-12-03 07:51:50|181186|181096|181185.8|181095.8|181190.2|181100.2|181185.7|181095.7|6
1733212320000|2024-12-03 07:52:00|181190.7|181100.7|181192|181102|181192|181102|181186|181096|3
1733212330000|2024-12-03 07:52:10|181187.9|181097.9|181186.6|181096.6|181189.6|181099.6|181186.6|181096.6|5
1733212340000|2024-12-03 07:52:20|181189.7|181099.7|181186.1|181096.1|181191.5|181101.5|181184.4|181094.4|6
1733212350000|2024-12-03 07:52:30|181186.2|181096.2|181188.9|181098.9|181192.3|181102.3|181184.3|181094.3|6
1733212360000|2024-12-03 07:52:40|181184.2|181094.2|181188.4|181098.4|181188.4|181098.4|181184.2|181094.2|4
1733212370000|2024-12-03 07:52:50|181188.2|181098.2|181188.6|181098.6|181188.8|181098.8|181184.7|181094.7|5
1733212380000|2024-12-03 07:53:00|181184.6|181094.6|181190.3|181100.3|181199.4|181109.4|181184.6|181094.6|11
1733212390000|2024-12-03 07:53:10|181189.5|181099.5|181185.1|181095.1|181190.9|181100.9|181181.6|181091.6|13
1733212400000|2024-12-03 07:53:20|181195.3|181105.3|181190.4|181100.4|181196.2|181106.2|181187.8|181097.8|18
1733212410000|2024-12-03 07:53:30|181189.9|181099.9|181188.9|181098.9|181195.2|181105.2|181188.9|181098.9|9
1733212420000|2024-12-03 07:53:40|181190|181100|181183.5|181093.5|181190|181100|181180|181090|7
1733212430000|2024-12-03 07:53:50|181180.6|181090.6|181181.5|181091.5|181186.3|181096.3|181180.6|181090.6|8
1733212440000|2024-12-03 07:54:00|181181.4|181091.4|181186.4|181096.4|181186.6|181096.6|181181.3|181091.3|7
1733212450000|2024-12-03 07:54:10|181186.2|181096.2|181185.7|181095.7|181186.4|181096.4|181185.7|181095.7|3
1733212460000|2024-12-03 07:54:20|181185.9|181095.9|181181|181091|181185.9|181095.9|181180.8|181090.8|5
1733212470000|2024-12-03 07:54:30|181179.7|181089.7|181172.5|181082.5|181180.2|181090.2|181172.5|181082.5|12
1733212480000|2024-12-03 07:54:40|181107.7|181017.7|181104.2|181014.2|181110|181020|181092.1|181002.1|19
1733212490000|2024-12-03 07:54:50|181104.4|181014.4|181103.9|181013.9|181105.9|181015.9|181085.8|180995.8|16
1733212500000|2024-12-03 07:55:00|181103.4|181013.4|181137.3|181047.3|181140.1|181050.1|181101.9|181011.9|25
1733212510000|2024-12-03 07:55:10|181137.5|181047.5|181145.6|181055.6|181145.6|181055.6|181137.5|181047.5|18
1733212520000|2024-12-03 07:55:20|181145.4|181055.4|181152.7|181062.7|181176.4|181086.4|181145.4|181055.4|24
1733212530000|2024-12-03 07:55:30|181151.5|181061.5|181137.6|181047.6|181151.5|181061.5|181119.2|181029.2|31
1733212540000|2024-12-03 07:55:40|181137.1|181047.1|181134.2|181044.2|181138.1|181048.1|181132.9|181042.9|11
1733212550000|2024-12-03 07:55:50|181133.7|181043.7|181115.7|181025.7|181138.3|181048.3|181114.7|181024.7|18
1733212560000|2024-12-03 07:56:00|181115.2|181025.2|181102.1|181012.1|181116|181026|181102.1|181012.1|16
1733212570000|2024-12-03 07:56:10|181100.8|181010.8|181097.3|181007.3|181102.5|181012.5|181095.7|181005.7|11
1733212580000|2024-12-03 07:56:20|181097|181007|181090.6|181000.6|181097|181007|181085.5|180995.5|11
1733212590000|2024-12-03 07:56:30|181089.1|180999.1|181092.6|181002.6|181093.7|181003.7|181089.1|180999.1|8
1733212600000|2024-12-03 07:56:40|181091.6|181001.6|181082.4|180992.4|181091.6|181001.6|181079.9|180989.9|10
1733212610000|2024-12-03 07:56:50|181085|180995|181101.4|181011.4|181101.4|181011.4|181085|180995|9
1733212620000|2024-12-03 07:57:00|181101.8|181011.8|181096.5|181006.5|181101.8|181011.8|181094.5|181004.5|15
1733212630000|2024-12-03 07:57:10|181096.6|181006.6|181097.3|181007.3|181097.5|181007.5|181096.6|181006.6|12
1733212640000|2024-12-03 07:57:20|181097.5|181007.5|181097.5|181007.5|181097.5|181007.5|181096.6|181006.6|9
1733212650000|2024-12-03 07:57:30|181097.1|181007.1|181099.1|181009.1|181099.8|181009.8|181086.7|180996.7|15
1733212660000|2024-12-03 07:57:40|181102.9|181012.9|181106.8|181016.8|181106.8|181016.8|181101.1|181011.1|11
1733212670000|2024-12-03 07:57:50|181110.7|181020.7|181085|180995|181110.7|181020.7|181084.9|180994.9|15
1733212680000|2024-12-03 07:58:00|181082.1|180992.1|181074.9|180984.9|181082.1|180992.1|181071|180981|13
1733212690000|2024-12-03 07:58:10|181023.3|180933.3|181010.5|180920.5|181023.3|180933.3|181001.4|180911.4|20
1733212700000|2024-12-03 07:58:20|181012.7|180922.7|181018.5|180928.5|181026.3|180936.3|181006|180916|27
1733212710000|2024-12-03 07:58:30|181017.8|180927.8|181009.6|180919.6|181017.8|180927.8|181003.1|180913.1|18
1733212720000|2024-12-03 07:58:40|181007.1|180917.1|181018.2|180928.2|181018.7|180928.7|181003.1|180913.1|23
1733212730000|2024-12-03 07:58:50|181020|180930|181017.2|180927.2|181027.8|180937.8|181016.2|180926.2|16
1733212740000|2024-12-03 07:59:00|181021.2|180931.2|181019.4|180929.4|181024.7|180934.7|181019.4|180929.4|12
1733212750000|2024-12-03 07:59:10|181019.7|180929.7|181028.3|180938.3|181033.3|180943.3|181019.7|180929.7|15
1733212760000|2024-12-03 07:59:20|181031.8|180941.8|181067.6|180977.6|181067.6|180977.6|181031.8|180941.8|2
1733212770000|2024-12-03 07:59:30|181068.8|180978.8|181124.9|181034.9|181125.1|181035.1|181067.6|180977.6|28
1733212780000|2024-12-03 07:59:40|181125.1|181035.1|181102|181012|181125.1|181035.1|181101.9|181011.9|19
1733212790000|2024-12-03 07:59:50|181103.4|181013.4|181093.8|181003.8|181103.4|181013.4|181091.5|181001.5|24
1733212800000|2024-12-03 08:00:00|181101.8|181011.8|181072|180982|181106.9|181016.9|181067|180977|32
1733212810000|2024-12-03 08:00:10|181070.5|180980.5|181092.1|181002.1|181094.7|181004.7|181069.7|180979.7|23
1733212820000|2024-12-03 08:00:20|181088.8|180998.8|181089.2|180999.2|181105.6|181015.6|181082.1|180992.1|20
1733212830000|2024-12-03 08:00:30|181094.5|181004.5|181061.8|180971.8|181094.5|181004.5|181050.8|180960.8|23
1733212840000|2024-12-03 08:00:40|181065.8|180975.8|181058.5|180968.5|181065.8|180975.8|181048|180958|19
1733212850000|2024-12-03 08:00:50|181058.4|180968.4|181099.5|181009.5|181099.5|181009.5|181058.4|180968.4|14
1733212860000|2024-12-03 08:01:00|181099|181009|181085.4|180995.4|181099.9|181009.9|181083.5|180993.5|16
1733212870000|2024-12-03 08:01:10|181081.1|180991.1|181035.5|180945.5|181081.1|180991.1|181029.4|180939.4|25
1733212880000|2024-12-03 08:01:20|181035.2|180945.2|181041.4|180951.4|181045.8|180955.8|181033.7|180943.7|26
1733212890000|2024-12-03 08:01:30|181041.7|180951.7|181050.2|180960.2|181054|180964|181038.7|180948.7|25
1733212900000|2024-12-03 08:01:40|181049.9|180959.9|181032.4|180942.4|181059.4|180969.4|181030|180940|24
1733212910000|2024-12-03 08:01:50|181037|180947|181018|180928|181037|180947|181016.2|180926.2|20
1733212920000|2024-12-03 08:02:00|181013.7|180923.7|181025.4|180935.4|181038.5|180948.5|181001.5|180911.5|28
1733212930000|2024-12-03 08:02:10|181023.5|180933.5|181013.9|180923.9|181023.5|180933.5|181013.4|180923.4|11
1733212940000|2024-12-03 08:02:20|181014.2|180924.2|181015.6|180925.6|181016.6|180926.6|181010.7|180920.7|10
1733212950000|2024-12-03 08:02:30|181020|180930|181008.9|180918.9|181020.8|180930.8|181002.5|180912.5|21
1733212960000|2024-12-03 08:02:40|181014|180924|181017.5|180927.5|181017.5|180927.5|181003.7|180913.7|11
1733212970000|2024-12-03 08:02:50|181018.8|180928.8|181013.6|180923.6|181018.8|180928.8|181005.2|180915.2|18
1733212980000|2024-12-03 08:03:00|181017.8|180927.8|181022.5|180932.5|181027.9|180937.9|181017.8|180927.8|15
1733212990000|2024-12-03 08:03:10|181023.1|180933.1|181023.5|180933.5|181023.8|180933.8|181021.5|180931.5|13
1733213000000|2024-12-03 08:03:20|181023.8|180933.8|181017.9|180927.9|181024.3|180934.3|181016.4|180926.4|18
1733213010000|2024-12-03 08:03:30|181015.6|180925.6|181024.9|180934.9|181025.9|180935.9|181015.6|180925.6|17
1733213020000|2024-12-03 08:03:40|181027.5|180937.5|180999.8|180909.8|181051.2|180961.2|180999.8|180909.8|26
1733213030000|2024-12-03 08:03:50|181000.6|180910.6|181018.1|180928.1|181019|180929|180999.1|180909.1|16
1733213040000|2024-12-03 08:04:00|181019|180929|181012.5|180922.5|181019|180929|181004.7|180914.7|14
1733213050000|2024-12-03 08:04:10|181012.7|180922.7|181013.4|180923.4|181019|180929|181008.6|180918.6|13
1733213060000|2024-12-03 08:04:20|181013.5|180923.5|181006.8|180916.8|181015|180925|181006|180916|22
1733213070000|2024-12-03 08:04:30|181007.7|180917.7|180998.2|180908.2|181007.9|180917.9|180992.1|180902.1|15
1733213080000|2024-12-03 08:04:40|181004.9|180914.9|180990.5|180900.5|181004.9|180914.9|180990.5|180900.5|15
1733213090000|2024-12-03 08:04:50|180992|180902|180927.5|180837.5|180994|180904|180927.5|180837.5|20
1733213100000|2024-12-03 08:05:00|180929|180839|180917.2|180827.2|180929|180839|180899.2|180809.2|29
1733213110000|2024-12-03 08:05:10|180917.5|180827.5|180940|180850|180940|180850|180917.5|180827.5|24
1733213120000|2024-12-03 08:05:20|180939.8|180849.8|180951.4|180861.4|180953.1|180863.1|180938.6|180848.6|28
1733213130000|2024-12-03 08:05:30|180952.3|180862.3|180969.3|180879.3|180969.3|180879.3|180951|180861|24
1733213140000|2024-12-03 08:05:40|180968.9|180878.9|180975.1|180885.1|180975.1|180885.1|180968.6|180878.6|14
1733213150000|2024-12-03 08:05:50|180976.1|180886.1|181081.4|180991.4|181134.9|181044.9|180976.1|180886.1|33
1733213160000|2024-12-03 08:06:00|181081.9|180991.9|181013.8|180923.8|181081.9|180991.9|181010.1|180920.1|21
1733213170000|2024-12-03 08:06:10|181010.6|180920.6|181014.7|180924.7|181022.9|180932.9|181010.6|180920.6|19
1733213180000|2024-12-03 08:06:20|181014.5|180924.5|181035.8|180945.8|181039.1|180949.1|181014.5|180924.5|26
1733213190000|2024-12-03 08:06:30|181042|180952|181012.2|180922.2|181044.1|180954.1|181007.3|180917.3|31
1733213200000|2024-12-03 08:06:40|181014|180924|181002.4|180912.4|181015.2|180925.2|181002.4|180912.4|26
1733213210000|2024-12-03 08:06:50|181006.6|180916.6|181023.2|180933.2|181030.7|180940.7|181006.6|180916.6|22
1733213220000|2024-12-03 08:07:00|181021.9|180931.9|181035|180945|181038.7|180948.7|181021.9|180931.9|21
1733213230000|2024-12-03 08:07:10|181033.7|180943.7|181024|180934|181033.8|180943.8|181023.5|180933.5|18
1733213240000|2024-12-03 08:07:20|181024.7|180934.7|180995|180905|181024.7|180934.7|180991.6|180901.6|25
1733213250000|2024-12-03 08:07:30|180989.9|180899.9|181008.4|180918.4|181008.4|180918.4|180989.9|180899.9|10
1733213260000|2024-12-03 08:07:40|181007.9|180917.9|181017.4|180927.4|181024.2|180934.2|181007.9|180917.9|24
1733213270000|2024-12-03 08:07:50|181017.7|180927.7|181020|180930|181020.6|180930.6|181017.7|180927.7|11
1733213280000|2024-12-03 08:08:00|181019.4|180929.4|181017.7|180927.7|181020.1|180930.1|181017.7|180927.7|11
1733213290000|2024-12-03 08:08:10|181015|180925|180990.5|180900.5|181015|180925|180989.7|180899.7|15
1733213300000|2024-12-03 08:08:20|180990.4|180900.4|181000.5|180910.5|181004.5|180914.5|180990.4|180900.4|17
1733213310000|2024-12-03 08:08:30|181004.9|180914.9|180998.3|180908.3|181006.5|180916.5|180996.5|180906.5|8
1733213320000|2024-12-03 08:08:40|180999.5|180909.5|181009.9|180919.9|181010.2|180920.2|180998.9|180908.9|10
1733213330000|2024-12-03 08:08:50|181000.1|180910.1|181010.3|180920.3|181010.3|180920.3|180996.7|180906.7|28
1733213340000|2024-12-03 08:09:00|181011.1|180921.1|181017.8|180927.8|181017.8|180927.8|181011.1|180921.1|6
1733213350000|2024-12-03 08:09:10|181017.6|180927.6|180998.3|180908.3|181017.6|180927.6|180995.7|180905.7|12
1733213360000|2024-12-03 08:09:20|180999.3|180909.3|180997.4|180907.4|181004.2|180914.2|180994.5|180904.5|17
1733213370000|2024-12-03 08:09:30|180994.4|180904.4|180997.6|180907.6|181010.9|180920.9|180994.4|180904.4|25
1733213380000|2024-12-03 08:09:40|180999|180909|181000.6|180910.6|181007.6|180917.6|180997.6|180907.6|13
1733213390000|2024-12-03 08:09:50|181004.7|180914.7|181005.3|180915.3|181007.8|180917.8|181000.8|180910.8|16
1733213400000|2024-12-03 08:10:00|181006.7|180916.7|181005.7|180915.7|181009.2|180919.2|181000.9|180910.9|23
1733213410000|2024-12-03 08:10:10|181005|180915|180985.5|180895.5|181005|180915|180978.4|180888.4|18
1733213420000|2024-12-03 08:10:20|180985.3|180895.3|180990.8|180900.8|180995.3|180905.3|180972.4|180882.4|17
1733213430000|2024-12-03 08:10:30|181010.3|180920.3|181008.8|180918.8|181013|180923|181005.7|180915.7|24
1733213440000|2024-12-03 08:10:40|181014|180924|181032.8|180942.8|181039.6|180949.6|181014|180924|18
1733213450000|2024-12-03 08:10:50|181033|180943|181021.3|180931.3|181033.1|180943.1|181016.7|180926.7|28
1733213460000|2024-12-03 08:11:00|181025.6|180935.6|181023.7|180933.7|181025.6|180935.6|181020.8|180930.8|23
1733213470000|2024-12-03 08:11:10|181023.5|180933.5|181015|180925|181023.7|180933.7|181012.4|180922.4|21
1733213480000|2024-12-03 08:11:20|181014.7|180924.7|181023.7|180933.7|181024.7|180934.7|181012.5|180922.5|22
1733213490000|2024-12-03 08:11:30|181022.8|180932.8|181045.2|180955.2|181050.2|180960.2|181021|180931|18
1733213500000|2024-12-03 08:11:40|181039.1|180949.1|181088.4|180998.4|181088.4|180998.4|181021.5|180931.5|20
1733213510000|2024-12-03 08:11:50|181089.2|180999.2|181089.9|180999.9|181093.7|181003.7|181076.2|180986.2|20
1733213520000|2024-12-03 08:12:00|181082.1|180992.1|181065.1|180975.1|181087|180997|181061.1|180971.1|16
1733213530000|2024-12-03 08:12:10|181062.1|180972.1|181062.6|180972.6|181062.6|180972.6|181058|180968|9
1733213540000|2024-12-03 08:12:20|181063|180973|181082.3|180992.3|181093.2|181003.2|181062.6|180972.6|15
1733213550000|2024-12-03 08:12:30|181078.6|180988.6|181077.9|180987.9|181082.4|180992.4|181074.5|180984.5|17
1733213560000|2024-12-03 08:12:40|181074.8|180984.8|181087.2|180997.2|181087.4|180997.4|181074.8|180984.8|8
1733213570000|2024-12-03 08:12:50|181083.7|180993.7|181082.4|180992.4|181097.6|181007.6|181080.5|180990.5|18
1733213580000|2024-12-03 08:13:00|181081|180991|181084.4|180994.4|181084.4|180994.4|181073.1|180983.1|15
1733213590000|2024-12-03 08:13:10|181085.4|180995.4|181087.8|180997.8|181091.8|181001.8|181076|180986|19
1733213600000|2024-12-03 08:13:20|181090.5|181000.5|181089.8|180999.8|181090.5|181000.5|181085.8|180995.8|7
1733213610000|2024-12-03 08:13:30|181086.8|180996.8|181094.3|181004.3|181096|181006|181086.8|180996.8|12
1733213620000|2024-12-03 08:13:40|181094.6|181004.6|181091|181001|181095.8|181005.8|181090.5|181000.5|12
1733213630000|2024-12-03 08:13:50|181091.2|181001.2|181092.5|181002.5|181096.2|181006.2|181085.3|180995.3|19
1733213640000|2024-12-03 08:14:00|181088.7|180998.7|181096|181006|181096|181006|181077.5|180987.5|22
1733213650000|2024-12-03 08:14:10|181095.6|181005.6|181099.7|181009.7|181099.7|181009.7|181089.1|180999.1|10
1733213660000|2024-12-03 08:14:20|181099.8|181009.8|181110.9|181020.9|181117.7|181027.7|181090.8|181000.8|17
1733213670000|2024-12-03 08:14:30|181111.5|181021.5|181110|181020|181112.1|181022.1|181109.1|181019.1|10
1733213680000|2024-12-03 08:14:40|181109.1|181019.1|181173.2|181083.2|181173.2|181083.2|181109.1|181019.1|18
1733213690000|2024-12-03 08:14:50|181173.5|181083.5|181154.3|181064.3|181174.5|181084.5|181154.3|181064.3|14
1733213700000|2024-12-03 08:15:00|181152.5|181062.5|181110.3|181020.3|181153.9|181063.9|181108.5|181018.5|23
1733213710000|2024-12-03 08:15:10|181110.5|181020.5|181107.9|181017.9|181112.7|181022.7|181106.2|181016.2|18
1733213720000|2024-12-03 08:15:20|181107.2|181017.2|181096.5|181006.5|181107.9|181017.9|181096.3|181006.3|17
1733213730000|2024-12-03 08:15:30|181096|181006|181103.3|181013.3|181106.7|181016.7|181096|181006|20
1733213740000|2024-12-03 08:15:40|181101.8|181011.8|181108.1|181018.1|181108.1|181018.1|181101.5|181011.5|20
1733213750000|2024-12-03 08:15:50|181107.8|181017.8|181158.4|181068.4|181162.1|181072.1|181101.6|181011.6|18
1733213760000|2024-12-03 08:16:00|181167.8|181077.8|181168.8|181078.8|181171|181081|181156.8|181066.8|33
1733213770000|2024-12-03 08:16:10|181168.1|181078.1|181167.4|181077.4|181170.8|181080.8|181162.6|181072.6|20
1733213780000|2024-12-03 08:16:20|181167.3|181077.3|181168.4|181078.4|181168.4|181078.4|181161.5|181071.5|9
1733213790000|2024-12-03 08:16:30|181169.1|181079.1|181175.3|181085.3|181175.3|181085.3|181168.2|181078.2|9
1733213800000|2024-12-03 08:16:40|181174.1|181084.1|181174.5|181084.5|181175.2|181085.2|181171.3|181081.3|9
1733213810000|2024-12-03 08:16:50|181176.4|181086.4|181175.9|181085.9|181177.4|181087.4|181156.7|181066.7|17
1733213820000|2024-12-03 08:17:00|181174.9|181084.9|181202|181112|181206.4|181116.4|181154.7|181064.7|20
1733213830000|2024-12-03 08:17:10|181203|181113|181168.9|181078.9|181203|181113|181165.7|181075.7|18
1733213840000|2024-12-03 08:17:20|181172.3|181082.3|181139.4|181049.4|181172.3|181082.3|181133.7|181043.7|17
1733213850000|2024-12-03 08:17:30|181139.1|181049.1|181134.1|181044.1|181139.1|181049.1|181134.1|181044.1|7
1733213860000|2024-12-03 08:17:40|181133.9|181043.9|181126.8|181036.8|181133.9|181043.9|181126.6|181036.6|7
1733213870000|2024-12-03 08:17:50|181126.9|181036.9|181132|181042|181138.4|181048.4|181126.9|181036.9|10
1733213890000|2024-12-03 08:18:10|181132.1|181042.1|181123.4|181033.4|181132.1|181042.1|181120.2|181030.2|12
1733213900000|2024-12-03 08:18:20|181116.3|181026.3|181076.8|180986.8|181116.3|181026.3|181057.6|180967.6|16
1733213910000|2024-12-03 08:18:30|181077.1|180987.1|181084.3|180994.3|181084.3|180994.3|181074|180984|10
1733213920000|2024-12-03 08:18:40|181081.7|180991.7|181057.1|180967.1|181081.7|180991.7|181054.7|180964.7|17
1733213930000|2024-12-03 08:18:50|181057.8|180967.8|181044.2|180954.2|181062.3|180972.3|181040.4|180950.4|18
1733213940000|2024-12-03 08:19:00|181044|180954|181068.1|180978.1|181068.1|180978.1|181043.7|180953.7|15
1733213950000|2024-12-03 08:19:10|181065.9|180975.9|181060.7|180970.7|181065.9|180975.9|181055.8|180965.8|10
1733213960000|2024-12-03 08:19:20|181063.4|180973.4|181085.7|180995.7|181085.7|180995.7|181063.4|180973.4|11
1733213970000|2024-12-03 08:19:30|181088.5|180998.5|181089.6|180999.6|181090.5|181000.5|181085|180995|8
1733213980000|2024-12-03 08:19:40|181093.8|181003.8|181082|180992|181100.2|181010.2|181076.9|180986.9|30
1733213990000|2024-12-03 08:19:50|181076.9|180986.9|181084|180994|181090.9|181000.9|181076.9|180986.9|15
1733214000000|2024-12-03 08:20:00|181084.7|180994.7|181100.5|181010.5|181100.6|181010.6|181084.7|180994.7|14
1733214010000|2024-12-03 08:20:10|181100|181010|181094.8|181004.8|181101.9|181011.9|181092.1|181002.1|20
1733214020000|2024-12-03 08:20:20|181089.5|180999.5|181082.8|180992.8|181102.4|181012.4|181080.2|180990.2|28
1733214030000|2024-12-03 08:20:30|181082.9|180992.9|181069.5|180979.5|181082.9|180992.9|181069.5|180979.5|18
1733214040000|2024-12-03 08:20:40|181066.9|180976.9|181062.7|180972.7|181067.3|180977.3|181058.6|180968.6|17
1733214050000|2024-12-03 08:20:50|181062.9|180972.9|181059.1|180969.1|181063.6|180973.6|181059.1|180969.1|13
1733214060000|2024-12-03 08:21:00|181058.7|180968.7|181064.9|180974.9|181067.1|180977.1|181058.7|180968.7|13
1733214070000|2024-12-03 08:21:10|181061.2|180971.2|181085|180995|181086|180996|181060.8|180970.8|16
1733214080000|2024-12-03 08:21:20|181084.7|180994.7|181077.9|180987.9|181085.5|180995.5|181077.9|180987.9|21
1733214090000|2024-12-03 08:21:30|181071.3|180981.3|181066.9|180976.9|181072.6|180982.6|181065.1|180975.1|16
1733214100000|2024-12-03 08:21:40|181067.4|180977.4|181077.9|180987.9|181084.7|180994.7|181067.4|180977.4|23
1733214110000|2024-12-03 08:21:50|181082|180992|181103.2|181013.2|181107.5|181017.5|181082|180992|23
1733214120000|2024-12-03 08:22:00|181102.4|181012.4|181064.8|180974.8|181103.7|181013.7|181060.1|180970.1|25
1733214130000|2024-12-03 08:22:10|181064.9|180974.9|181069.1|180979.1|181080.3|180990.3|181064.8|180974.8|18
1733214140000|2024-12-03 08:22:20|181067.7|180977.7|181044.3|180954.3|181067.7|180977.7|181041|180951|16
1733214150000|2024-12-03 08:22:30|181049.4|180959.4|181048.5|180958.5|181052.8|180962.8|181043.5|180953.5|16
1733214160000|2024-12-03 08:22:40|181049|180959|181059.9|180969.9|181063.7|180973.7|181037.6|180947.6|14
1733214170000|2024-12-03 08:22:50|181059.3|180969.3|181059.1|180969.1|181059.5|180969.5|181058.1|180968.1|19
1733214180000|2024-12-03 08:23:00|181058.8|180968.8|181038.6|180948.6|181058.8|180968.8|181022.5|180932.5|28
1733214190000|2024-12-03 08:23:10|181039.1|180949.1|181048.3|180958.3|181048.3|180958.3|181039.1|180949.1|11
1733214200000|2024-12-03 08:23:20|181050|180960|181040.9|180950.9|181050|180960|181039.4|180949.4|25
1733214210000|2024-12-03 08:23:30|181041.2|180951.2|181052|180962|181055.2|180965.2|181041.2|180951.2|28
1733214220000|2024-12-03 08:23:40|181051.8|180961.8|181041.8|180951.8|181052.9|180962.9|181038.9|180948.9|31
1733214230000|2024-12-03 08:23:50|181041.5|180951.5|181042.7|180952.7|181049.2|180959.2|181040.9|180950.9|25
1733214240000|2024-12-03 08:24:00|181044.2|180954.2|181042.3|180952.3|181045.2|180955.2|181041|180951|11
1733214250000|2024-12-03 08:24:10|181043|180953|181042|180952|181043.4|180953.4|181042|180952|8
1733214260000|2024-12-03 08:24:20|181045|180955|181040.3|180950.3|181052.4|180962.4|181031.9|180941.9|20
1733214270000|2024-12-03 08:24:30|181050.2|180960.2|181051|180961|181051.7|180961.7|181031.9|180941.9|18
1733214280000|2024-12-03 08:24:40|181051.2|180961.2|181059.9|180969.9|181059.9|180969.9|181042.9|180952.9|29
1733214290000|2024-12-03 08:24:50|181060.3|180970.3|181047.2|180957.2|181060.4|180970.4|181040.9|180950.9|22
1733214300000|2024-12-03 08:25:00|181047|180957|181053|180963|181053|180963|181046|180956|7
1733214310000|2024-12-03 08:25:10|181053.2|180963.2|181046.9|180956.9|181055.5|180965.5|181046.9|180956.9|27
1733214320000|2024-12-03 08:25:20|181050.4|180960.4|181048.3|180958.3|181052|180962|181046.3|180956.3|14
1733214330000|2024-12-03 08:25:30|181049.7|180959.7|181047.5|180957.5|181055.2|180965.2|181046|180956|29
1733214340000|2024-12-03 08:25:40|181047|180957|181035.5|180945.5|181049.5|180959.5|181029|180939|21
1733214350000|2024-12-03 08:25:50|181038.1|180948.1|181038.4|180948.4|181040.6|180950.6|181033.1|180943.1|14
1733214360000|2024-12-03 08:26:00|181039.4|180949.4|181046.1|180956.1|181054.9|180964.9|181034.9|180944.9|23
1733214370000|2024-12-03 08:26:10|181050.5|180960.5|181043|180953|181050.5|180960.5|181043|180953|7
1733214380000|2024-12-03 08:26:20|181048.4|180958.4|181055|180965|181058.1|180968.1|181048.4|180958.4|13
1733214390000|2024-12-03 08:26:30|181054|180964|181056.6|180966.6|181056.6|180966.6|181048.5|180958.5|11
1733214400000|2024-12-03 08:26:40|181056|180966|181044|180954|181056|180966|181036|180946|16
1733214410000|2024-12-03 08:26:50|181043|180953|181054.9|180964.9|181054.9|180964.9|181043|180953|10
1733214420000|2024-12-03 08:27:00|181055.5|180965.5|181011.9|180921.9|181055.5|180965.5|181011.9|180921.9|18
1733214430000|2024-12-03 08:27:10|181015.9|180925.9|181016.5|180926.5|181016.9|180926.9|181013.9|180923.9|9
1733214440000|2024-12-03 08:27:20|181016.7|180926.7|181043.8|180953.8|181043.8|180953.8|181016.7|180926.7|10
1733214450000|2024-12-03 08:27:30|181040.5|180950.5|181042.7|180952.7|181042.7|180952.7|181023|180933|16
1733214460000|2024-12-03 08:27:40|181039|180949|181026|180936|181043|180953|181024.7|180934.7|10
1733214470000|2024-12-03 08:27:50|181029|180939|181041.6|180951.6|181043.8|180953.8|181025.7|180935.7|10
1733214480000|2024-12-03 08:28:00|181042.1|180952.1|181042.5|180952.5|181046.1|180956.1|181036.7|180946.7|14
1733214490000|2024-12-03 08:28:10|181044.1|180954.1|181039.9|180949.9|181051.9|180961.9|181039.9|180949.9|8
1733214500000|2024-12-03 08:28:20|181044.1|180954.1|181034.1|180944.1|181044.1|180954.1|181018.5|180928.5|16
1733214510000|2024-12-03 08:28:30|181033.3|180943.3|180977.3|180887.3|181037.6|180947.6|180954|180864|10
1733214520000|2024-12-03 08:28:40|180972.7|180882.7|180971|180881|181002|180895|180971|180859.4|22
1733214530000|2024-12-03 08:28:50|180973.3|180883.3|180968.3|180878.3|180973.3|180883.3|180965.3|180875.3|19
1733214540000|2024-12-03 08:29:00|180968.7|180878.7|180932.8|180842.8|180970.7|180880.7|180932.4|180842.4|20
1733214550000|2024-12-03 08:29:10|180924.7|180834.7|180911.6|180821.6|180926.7|180836.7|180908.4|180818.4|13
1733214560000|2024-12-03 08:29:20|180912.3|180822.3|180907.5|180817.5|180914.3|180824.3|180904.2|180814.2|13
1733214570000|2024-12-03 08:29:30|180892.1|180802.1|180897.9|180807.9|180905.8|180815.8|180892.1|180802.1|16
1733214580000|2024-12-03 08:29:40|180906.8|180816.8|180903.1|180813.1|180906.8|180816.8|180900.7|180810.7|5
1733214590000|2024-12-03 08:29:50|180901.7|180811.7|180904.4|180814.4|180907.5|180817.5|180901.7|180811.7|22
1733214600000|2024-12-03 08:30:00|180906.4|180816.4|180883.3|180793.3|180906.5|180816.5|180883.3|180793.3|22
1733214610000|2024-12-03 08:30:10|180858.5|180768.5|180910.2|180820.2|180913.2|180823.2|180858.5|180768.5|22
1733214620000|2024-12-03 08:30:20|180911.2|180821.2|180902.7|180812.7|180911.2|180821.2|180899|180809|18
1733214630000|2024-12-03 08:30:30|180907.4|180817.4|180885.3|180795.3|180907.4|180817.4|180884.3|180794.3|11
1733214640000|2024-12-03 08:30:40|180884.5|180794.5|180884.5|180794.5|180885.5|180795.5|180882.8|180792.8|8
1733214650000|2024-12-03 08:30:50|180883.5|180793.5|180847.3|180717.3|180883.5|180793.5|180818.4|180698.3|22
1733214660000|2024-12-03 08:31:00|180846.8|180716.8|180817.4|180727.4|180847|180735.5|180814|180712.9|29
1733214670000|2024-12-03 08:31:10|180817.7|180727.7|180816|180726|180817.7|180727.7|180813.8|180723.8|21
1733214680000|2024-12-03 08:31:20|180814.7|180724.7|180822.9|180732.9|180825.4|180735.4|180814.2|180724.2|26
1733214690000|2024-12-03 08:31:30|180825.5|180735.5|180836.4|180746.4|180837.4|180747.4|180825.5|180735.5|16
1733214700000|2024-12-03 08:31:40|180836.7|180746.7|180835.5|180745.5|180838.2|180748.2|180834.5|180744.5|8
1733214710000|2024-12-03 08:31:50|180837.2|180747.2|180839.7|180749.7|180847.3|180749.7|180830.7|180709.7|16
1733214720000|2024-12-03 08:32:00|180839.4|180749.4|180833|180743|180839.5|180749.5|180833|180743|8
1733214730000|2024-12-03 08:32:10|180833.4|180743.4|180806.9|180716.9|180839.7|180749.7|180806.9|180716.9|9
1733214740000|2024-12-03 08:32:20|180808.5|180718.5|180780.5|180690.5|180808.5|180718.5|180780.2|180690.2|10
1733214750000|2024-12-03 08:32:30|180783.2|180693.2|180769.3|180679.3|180784.3|180694.3|180752.2|180662.2|14
1733214760000|2024-12-03 08:32:40|180768.8|180678.8|180775.5|180685.5|180776|180686|180767.8|180677.8|14
1733214770000|2024-12-03 08:32:50|180775.2|180685.2|180776.4|180686.4|180776.5|180686.5|180772.5|180682.5|12
1733214780000|2024-12-03 08:33:00|180776.2|180686.2|180776.7|180686.7|180776.7|180686.7|180775.7|180685.7|5
1733214790000|2024-12-03 08:33:10|180776|180686|180775.9|180685.9|180776|180686|180775.9|180685.9|2
1733214800000|2024-12-03 08:33:20|180776|180686|180786.5|180696.5|180789|180699|180776|180686|10
1733214810000|2024-12-03 08:33:30|180786.2|180696.2|180780.9|180690.9|180786.5|180696.5|180780.7|180690.7|9
1733214820000|2024-12-03 08:33:40|180781.2|180691.2|180785.2|180695.2|180785.2|180695.2|180781.2|180691.2|6
1733214830000|2024-12-03 08:33:50|180784.9|180694.9|180780.4|180690.4|180784.9|180694.9|180778.4|180688.4|10
1733214840000|2024-12-03 08:34:00|180780|180690|180772|180682|180780|180690|180772|180682|11
1733214850000|2024-12-03 08:34:10|180772.4|180682.4|180774.7|180684.7|180782.5|180692.5|180771.4|180681.4|14
1733214860000|2024-12-03 08:34:20|180774.2|180684.2|180785.7|180695.7|180790.4|180700.4|180774.2|180684.2|15
1733214870000|2024-12-03 08:34:30|180785|180695|180786.2|180696.2|180786.2|180696.2|180770.7|180680.7|16
1733214880000|2024-12-03 08:34:40|180786.4|180696.4|180785|180695|180790.3|180700.3|180780.9|180690.9|26
1733214890000|2024-12-03 08:34:50|180784.7|180694.7|180784.9|180694.9|180784.9|180694.9|180784.3|180694.3|8
1733214900000|2024-12-03 08:35:00|180785.2|180695.2|180811.2|180721.2|180819.7|180721.2|180785.2|180687.3|22
1733214910000|2024-12-03 08:35:10|180820|180730|180829.4|180739.4|180836.7|180746.7|180820|180730|25
1733214920000|2024-12-03 08:35:20|180830.2|180740.2|180828.7|180738.7|180834.4|180744.4|180827|180737|17
1733214930000|2024-12-03 08:35:30|180832.2|180742.2|180826.7|180736.7|180836.2|180746.2|180826|180736|19
1733214940000|2024-12-03 08:35:40|180826.9|180736.9|180788.7|180698.7|180827.4|180737.4|180788.7|180698.7|16
1733214950000|2024-12-03 08:35:50|180788|180698|180787.2|180697.2|180788|180698|180785.5|180695.5|12
1733214960000|2024-12-03 08:36:00|180786.8|180696.8|180786.2|180696.2|180786.8|180696.8|180785.2|180695.2|13
1733214970000|2024-12-03 08:36:10|180786.5|180696.5|180788.5|180698.5|180793.5|180703.5|180779.2|180689.2|18
1733214980000|2024-12-03 08:36:20|180787.8|180697.8|180787.2|180697.2|180788.3|180698.3|180779.7|180689.7|18
1733214990000|2024-12-03 08:36:30|180781|180691|180784.5|180694.5|180786.3|180696.3|180778.2|180688.2|12
1733215000000|2024-12-03 08:36:40|180785|180695|180782|180692|180785.8|180695.8|180782|180692|13
1733215010000|2024-12-03 08:36:50|180782.5|180692.5|180801.4|180711.4|180801.7|180711.7|180781|180691|17
1733215020000|2024-12-03 08:37:00|180800.4|180710.4|180792|180702|180801.7|180711.7|180785.8|180695.8|26
1733215030000|2024-12-03 08:37:10|180790.3|180700.3|180793.5|180703.5|180794.5|180704.5|180785.5|180695.5|22
1733215040000|2024-12-03 08:37:20|180793.2|180703.2|180842.4|180752.4|180843.2|180753.2|180793.2|180703.2|24
1733215050000|2024-12-03 08:37:30|180838.5|180748.5|180834|180744|180844.2|180754.2|180832.9|180742.9|23
1733215060000|2024-12-03 08:37:40|180838.7|180748.7|180838|180748|180843.5|180753.5|180835.2|180745.2|19
1733215070000|2024-12-03 08:37:50|180845|180755|180843.7|180753.7|180849|180759|180840.9|180750.9|16
1733215080000|2024-12-03 08:38:00|180844.4|180754.4|180806.7|180716.7|180844.4|180754.4|180806.3|180716.3|21
1733215090000|2024-12-03 08:38:10|180807.7|180717.7|180807.2|180717.2|180807.7|180717.7|180805.4|180715.4|15
1733215100000|2024-12-03 08:38:20|180805.5|180715.5|180810.5|180720.5|180811.8|180721.8|180805.5|180715.5|22
1733215110000|2024-12-03 08:38:30|180811.8|180721.8|180807.5|180717.5|180819.4|180729.4|180806.7|180716.7|21
1733215120000|2024-12-03 08:38:40|180809.5|180719.5|180807.5|180717.5|180810.3|180720.3|180806.3|180716.3|17
1733215130000|2024-12-03 08:38:50|180808.3|180718.3|180831|180741|180833.8|180743.8|180808.3|180718.3|19
1733215140000|2024-12-03 08:39:00|180831.4|180741.4|180840.4|180750.4|180840.4|180750.4|180830.4|180740.4|14
1733215150000|2024-12-03 08:39:10|180841.7|180751.7|180840.9|180750.9|180843.5|180753.5|180840.5|180750.5|13
1733215160000|2024-12-03 08:39:20|180841.2|180751.2|180823.9|180733.9|180841.9|180751.9|180823.9|180733.9|14
1733215170000|2024-12-03 08:39:30|180823.8|180733.8|180799.2|180709.2|180824.2|180734.2|180798.5|180708.5|14
1733215180000|2024-12-03 08:39:40|180799.9|180709.9|180808.2|180718.2|180808.3|180718.3|180799.5|180709.5|13
1733215190000|2024-12-03 08:39:50|180806.5|180716.5|180818|180728|180822|180732|180806|180716|19
1733215200000|2024-12-03 08:40:00|180818.7|180728.7|180830.4|180740.4|180830.4|180740.4|180818.7|180728.7|6
1733215210000|2024-12-03 08:40:10|180831.7|180741.7|180821.8|180731.8|180844.7|180754.7|180821.8|180731.8|20
1733215220000|2024-12-03 08:40:20|180824.2|180734.2|180802.2|180712.2|180824.2|180734.2|180800.9|180710.9|11
1733215230000|2024-12-03 08:40:30|180801.7|180711.7|180807.9|180717.9|180808.7|180718.7|180801.3|180711.3|17
1733215240000|2024-12-03 08:40:40|180809.4|180719.4|180814.7|180724.7|180814.7|180724.7|180802.7|180712.7|23
1733215250000|2024-12-03 08:40:50|180813.9|180723.9|180800.5|180710.5|180814.2|180724.2|180799.2|180709.2|10
1733215260000|2024-12-03 08:41:00|180800.9|180710.9|180795|180705|180800.9|180710.9|180793.4|180703.4|8
1733215270000|2024-12-03 08:41:10|180794|180704|180813.8|180723.8|180813.8|180723.8|180794|180704|14
1733215280000|2024-12-03 08:41:20|180811.3|180721.3|180807.9|180717.9|180818.8|180728.8|180807.9|180717.9|10
1733215290000|2024-12-03 08:41:30|180808.3|180718.3|180815.1|180725.1|180815.1|180725.1|180808.3|180718.3|10
1733215300000|2024-12-03 08:41:40|180807.7|180717.7|180805.8|180715.8|180812.3|180722.3|180805.8|180715.8|10
1733215310000|2024-12-03 08:41:50|180804|180714|180795.5|180705.5|180804|180714|180794.2|180704.2|15
1733215320000|2024-12-03 08:42:00|180793.9|180703.9|180796.2|180706.2|180800|180710|180791.7|180701.7|6
1733215330000|2024-12-03 08:42:10|180801.4|180711.4|180801.4|180711.4|180801.4|180711.4|180800.4|180710.4|5
1733215340000|2024-12-03 08:42:20|180807.5|180717.5|180807.5|180717.5|180807.5|180717.5|180807.5|180717.5|1
1733215350000|2024-12-03 08:42:30|180800|180710|180811.3|180721.3|180811.3|180721.3|180795.5|180705.5|6
1733215360000|2024-12-03 08:42:40|180814.8|180724.8|180815.2|180725.2|180815.2|180725.2|180809.4|180719.4|14
1733215370000|2024-12-03 08:42:50|180805.6|180715.6|180808.2|180718.2|180813|180723|180803.7|180713.7|18
1733215380000|2024-12-03 08:43:00|180811.2|180721.2|180804|180714|180811.5|180721.5|180804|180714|10
1733215390000|2024-12-03 08:43:10|180805|180715|180814.2|180724.2|180814.2|180724.2|180805|180715|7
1733215400000|2024-12-03 08:43:20|180809|180719|180865.9|180775.9|180870.6|180780.6|180809|180719|20
1733215410000|2024-12-03 08:43:30|180866.2|180776.2|180869.6|180779.6|180870.4|180780.4|180866.2|180776.2|5
1733215420000|2024-12-03 08:43:40|180872.4|180782.4|180866.6|180776.6|180872.4|180782.4|180866|180776|13
1733215430000|2024-12-03 08:43:50|180862.4|180772.4|180852.2|180762.2|180862.4|180772.4|180852.2|180762.2|12
1733215440000|2024-12-03 08:44:00|180855.8|180765.8|180838.1|180748.1|180855.8|180765.8|180838.1|180748.1|18
1733215450000|2024-12-03 08:44:10|180840.4|180750.4|180841.3|180751.3|180842|180752|180839.3|180749.3|11
1733215460000|2024-12-03 08:44:20|180841.5|180751.5|180842|180752|180842|180752|180841.5|180751.5|3
1733215470000|2024-12-03 08:44:30|180840.3|180750.3|180851.9|180761.9|180852.4|180762.4|180840.3|180750.3|11
1733215480000|2024-12-03 08:44:40|180851.8|180761.8|180854.7|180764.7|180856.7|180766.7|180849.9|180759.9|10
1733215490000|2024-12-03 08:44:50|180855.2|180765.2|180846.6|180756.6|180857.3|180767.3|180846.6|180756.6|13
1733215500000|2024-12-03 08:45:00|180846.7|180756.7|180821.1|180731.1|180846.7|180756.7|180820.1|180730.1|15
1733215510000|2024-12-03 08:45:10|180821.9|180731.9|180839.1|180749.1|180839.8|180749.8|180820.7|180730.7|18
1733215520000|2024-12-03 08:45:20|180837.3|180747.3|180839.4|180749.4|180839.7|180749.7|180830.7|180740.7|11
1733215530000|2024-12-03 08:45:30|180839.9|180749.9|180851.8|180761.8|180851.8|180761.8|180839.9|180749.9|17
1733215540000|2024-12-03 08:45:40|180851.4|180761.4|180856.3|180766.3|180858.4|180768.4|180850.3|180760.3|15
1733215550000|2024-12-03 08:45:50|180856.4|180766.4|180857.1|180767.1|180857.5|180767.5|180856.1|180766.1|12
1733215560000|2024-12-03 08:46:00|180849.2|180759.2|180849.9|180759.9|180850|180760|180848.7|180758.7|6
1733215570000|2024-12-03 08:46:10|180850.2|180760.2|180846.2|180756.2|180850.2|180760.2|180838.6|180748.6|13
1733215580000|2024-12-03 08:46:20|180846.4|180756.4|180853.4|180763.4|180853.4|180763.4|180846|180756|9
1733215590000|2024-12-03 08:46:30|180857.1|180767.1|180858.2|180768.2|180858.5|180768.5|180856.5|180766.5|15
1733215600000|2024-12-03 08:46:40|180858.3|180768.3|180859.7|180769.7|180860.7|180770.7|180858.3|180768.3|7
1733215610000|2024-12-03 08:46:50|180859.1|180769.1|180853.7|180763.7|180859.1|180769.1|180853.7|180763.7|9
1733215620000|2024-12-03 08:47:00|180852|180762|180847.1|180757.1|180852.4|180762.4|180844.4|180754.4|13
1733215630000|2024-12-03 08:47:10|180849.4|180759.4|180851.2|180761.2|180852.1|180762.1|180849.4|180759.4|7
1733215640000|2024-12-03 08:47:20|180850.2|180760.2|180838.1|180748.1|180851.9|180761.9|180838.1|180748.1|9
1733215650000|2024-12-03 08:47:30|180838.7|180748.7|180837.1|180747.1|180840.2|180750.2|180831.9|180741.9|14
1733215660000|2024-12-03 08:47:40|180840.4|180750.4|180846|180756|180846|180756|180838.1|180748.1|9
1733215670000|2024-12-03 08:47:50|180842.1|180752.1|180850|180760|180850.2|180760.2|180842.1|180752.1|8
1733215680000|2024-12-03 08:48:00|180850.2|180760.2|180849.5|180759.5|180851|180761|180848.3|180758.3|12
1733215690000|2024-12-03 08:48:10|180846.7|180756.7|180850.2|180760.2|180850.2|180760.2|180846.7|180756.7|9
1733215700000|2024-12-03 08:48:20|180850|180760|180858.9|180768.9|180858.9|180768.9|180845.5|180755.5|15
1733215710000|2024-12-03 08:48:30|180858.6|180768.6|180855.4|180765.4|180860.7|180770.7|180855.4|180765.4|10
1733215720000|2024-12-03 08:48:40|180855.9|180765.9|180856.8|180766.8|180856.8|180766.8|180855.9|180765.9|7
1733215730000|2024-12-03 08:48:50|180856.1|180766.1|180856.1|180766.1|180856.1|180766.1|180856.1|180766.1|1
1733215740000|2024-12-03 08:49:00|180856.5|180766.5|180855.8|180765.8|180856.8|180766.8|180854|180764|9
1733215750000|2024-12-03 08:49:10|180853.9|180763.9|180853.8|180763.8|180854.1|180764.1|180852.6|180762.6|6
1733215760000|2024-12-03 08:49:20|180846.8|180756.8|180836.9|180746.9|180847.4|180757.4|180836.7|180746.7|8
1733215770000|2024-12-03 08:49:30|180836.4|180746.4|180839.1|180749.1|180840.1|180750.1|180836.4|180746.4|10
1733215780000|2024-12-03 08:49:40|180842.7|180752.7|180842.4|180752.4|180845|180755|180842.4|180752.4|12
1733215790000|2024-12-03 08:49:50|180842.7|180752.7|180847.2|180757.2|180850.1|180760.1|180842.7|180752.7|15
1733215800000|2024-12-03 08:50:00|180839.4|180749.4|180836.7|180746.7|180844.8|180754.8|180836.7|180746.7|14
1733215810000|2024-12-03 08:50:10|180837.6|180747.6|180836.7|180746.7|180837.6|180747.6|180836.7|180746.7|6
1733215820000|2024-12-03 08:50:20|180837.6|180747.6|180829.9|180739.9|180837.6|180747.6|180826.7|180736.7|8
1733215830000|2024-12-03 08:50:30|180832.6|180742.6|180833.3|180743.3|180833.3|180743.3|180832.6|180742.6|7
1733215840000|2024-12-03 08:50:40|180833.1|180743.1|180820.1|180730.1|180833.3|180743.3|180818.1|180728.1|14
1733215850000|2024-12-03 08:50:50|180797.5|180707.5|180819.3|180729.3|180819.5|180729.5|180797.5|180707.5|5
1733215860000|2024-12-03 08:51:00|180816.3|180726.3|180773.9|180683.9|180818.5|180728.5|180772.9|180682.9|10
1733215890000|2024-12-03 08:51:30|180775|180685|180777.6|180687.6|180777.6|180687.6|180775|180685|3
1733215900000|2024-12-03 08:51:40|180779|180689|180780|180690|180784.5|180694.5|180777|180687|16
1733215910000|2024-12-03 08:51:50|180780.3|180690.3|180780|180690|180780.7|180690.7|180777|180687|9
1733215920000|2024-12-03 08:52:00|180781.2|180691.2|180792|180702|180792|180702|180780|180690|12
1733215930000|2024-12-03 08:52:10|180792.2|180702.2|180822.6|180732.6|180822.6|180732.6|180792.2|180702.2|13
1733215940000|2024-12-03 08:52:20|180822.8|180732.8|180827.8|180737.8|180828.9|180738.9|180822.8|180732.8|7
1733215950000|2024-12-03 08:52:30|180827.6|180737.6|180828.1|180738.1|180828.1|180738.1|180827.3|180737.3|3
1733215960000|2024-12-03 08:52:40|180828.9|180738.9|180844.7|180754.7|180845.3|180755.3|180828.9|180738.9|8
1733215970000|2024-12-03 08:52:50|180845|180755|180774.6|180684.6|180850.4|180760.4|180770.2|180680.2|16
1733215980000|2024-12-03 08:53:00|180768.2|180678.2|180801.2|180711.2|180801.2|180711.2|180768.2|180678.2|17
1733215990000|2024-12-03 08:53:10|180806.9|180716.9|180831.9|180741.9|180836.3|180746.3|180803.2|180713.2|18
1733216000000|2024-12-03 08:53:20|180833.4|180743.4|180805.8|180715.8|180833.4|180743.4|180799.5|180709.5|17
1733216010000|2024-12-03 08:53:30|180806.1|180716.1|180804.7|180714.7|180806.1|180716.1|180804|180714|9
1733216020000|2024-12-03 08:53:40|180804.2|180714.2|180802.7|180712.7|180805.2|180715.2|180801.9|180711.9|15
1733216030000|2024-12-03 08:53:50|180803.4|180713.4|180799.4|180709.4|180803.4|180713.4|180799.4|180709.4|9
1733216040000|2024-12-03 08:54:00|180798.6|180708.6|180799.1|180709.1|180799.1|180709.1|180798.6|180708.6|2
1733216050000|2024-12-03 08:54:10|180800|180710|180805|180715|180805|180715|180800|180710|6
1733216060000|2024-12-03 08:54:20|180802.5|180712.5|180800|180710|180804|180714|180798.5|180708.5|8
1733216070000|2024-12-03 08:54:30|180799.1|180709.1|180799.7|180709.7|180799.7|180709.7|180799.1|180709.1|2
1733216080000|2024-12-03 08:54:40|180798.2|180708.2|180797.7|180707.7|180798.4|180708.4|180797.7|180707.7|5
1733216090000|2024-12-03 08:54:50|180797.2|180707.2|180792.6|180702.6|180797.2|180707.2|180792.6|180702.6|6
1733216100000|2024-12-03 08:55:00|180788.9|180698.9|180803.5|180713.5|180803.5|180713.5|180784.1|180694.1|9
1733216110000|2024-12-03 08:55:10|180803|180713|180801.5|180711.5|180803|180713|180793.9|180703.9|10
1733216120000|2024-12-03 08:55:20|180800.8|180710.8|180793.5|180703.5|180802.2|180712.2|180793.5|180703.5|10
1733216130000|2024-12-03 08:55:30|180792.2|180702.2|180767.2|180677.2|180793.2|180703.2|180766.7|180676.7|9
1733216140000|2024-12-03 08:55:40|180736|180646|180765.2|180635.2|180765.4|180646|180736|180631.3|16
1733216150000|2024-12-03 08:55:50|180764.9|180634.9|180767.7|180637.7|180768|180638|180762.9|180632.9|17
1733216160000|2024-12-03 08:56:00|180757.5|180667.5|180764|180634|180765.7|180667.5|180745.4|180633.7|20
1733216170000|2024-12-03 08:56:10|180763.4|180633.4|180758.5|180628.5|180763.7|180633.7|180757.9|180627.9|10
1733216180000|2024-12-03 08:56:20|180757.8|180627.8|180739.5|180649.5|180762|180649.5|180739.3|180626.8|20
1733216190000|2024-12-03 08:56:30|180739.8|180649.8|180745.3|180655.3|180745.3|180655.3|180739.8|180649.8|18
1733216200000|2024-12-03 08:56:40|180746.7|180656.7|180752.8|180662.8|180756.8|180666.8|180746|180656|21
1733216210000|2024-12-03 08:56:50|180752|180662|180758.8|180668.8|180760|180670|180750.5|180660.5|19
1733216220000|2024-12-03 08:57:00|180755|180665|180748.5|180658.5|180755|180665|180748.5|180658.5|10
1733216230000|2024-12-03 08:57:10|180748.2|180658.2|180744.7|180654.7|180749.2|180659.2|180744.7|180654.7|15
1733216240000|2024-12-03 08:57:20|180745|180655|180752.5|180662.5|180752.5|180662.5|180745|180655|14
1733216250000|2024-12-03 08:57:30|180752|180662|180760|180670|180764|180674|180752|180662|12
1733216260000|2024-12-03 08:57:40|180765|180675|180766.5|180676.5|180768|180678|180757.5|180667.5|4
1733216270000|2024-12-03 08:57:50|180767|180677|180761|180671|180767|180677|180761|180671|9
1733216280000|2024-12-03 08:58:00|180760.3|180670.3|180760.5|180670.5|180761|180671|180758.3|180668.3|10
1733216290000|2024-12-03 08:58:10|180760.3|180670.3|180760.8|180670.8|180760.8|180670.8|180760.3|180670.3|3
1733216300000|2024-12-03 08:58:20|180749.5|180659.5|180728|180638|180750|180660|180728|180638|15
1733216310000|2024-12-03 08:58:30|180727.8|180637.8|180729|180639|180729.5|180639.5|180727.8|180637.8|5
1733216320000|2024-12-03 08:58:40|180728.8|180638.8|180729|180639|180732.5|180642.5|180728.8|180638.8|7
1733216330000|2024-12-03 08:58:50|180729.8|180639.8|180736.5|180646.5|180737.5|180647.5|180727|180637|10
1733216340000|2024-12-03 08:59:00|180737|180647|180720.5|180630.5|180737|180647|180720|180630|12
1733216350000|2024-12-03 08:59:10|180721|180631|180725.8|180635.8|180726.8|180636.8|180719.5|180629.5|9
1733216360000|2024-12-03 08:59:20|180719|180629|180726.3|180636.3|180726.8|180636.8|180718.5|180628.5|10
1733216370000|2024-12-03 08:59:30|180725.8|180635.8|180726.8|180636.8|180727.3|180637.3|180725.8|180635.8|8
1733216380000|2024-12-03 08:59:40|180726.5|180636.5|180721.8|180631.8|180726.5|180636.5|180720.8|180630.8|4
1733216390000|2024-12-03 08:59:50|180720.8|180630.8|180728|180638|180728|180638|180720.8|180630.8|6
1733216400000|2024-12-03 09:00:00|180727.5|180637.5|180720|180630|180727.5|180637.5|180720|180630|6
1733216410000|2024-12-03 09:00:10|180720.3|180630.3|180718.8|180628.8|180720.3|180630.3|180718.8|180628.8|2
1733216420000|2024-12-03 09:00:20|180709.5|180619.5|180719|180629|180719|180629|180709.5|180619.5|7
1733216440000|2024-12-03 09:00:40|180718.5|180628.5|180718.5|180628.5|180719|180629|180718.5|180628.5|5
1733216450000|2024-12-03 09:00:50|180717.3|180627.3|180719|180629|180719|180629|180713.8|180623.8|8
1733216460000|2024-12-03 09:01:00|180720|180630|180720|180630|180720|180630|180720|180630|1
1733216470000|2024-12-03 09:01:10|180716|180626|180716|180626|180716|180626|180716|180626|1
1733216480000|2024-12-03 09:01:20|180715.5|180625.5|180716|180626|180716|180626|180715.5|180625.5|2
1733216490000|2024-12-03 09:01:30|180716.5|180626.5|180717.8|180627.8|180723.7|180633.7|180716.5|180626.5|4
1733216500000|2024-12-03 09:01:40|180717.5|180627.5|180757.8|180667.8|180758.3|180668.3|180717.5|180627.5|9
1733216510000|2024-12-03 09:01:50|180753.3|180663.3|180757.5|180667.5|180769.7|180679.7|180744|180654|19
1733216520000|2024-12-03 09:02:00|180756.4|180666.4|180730|180640|180756.4|180666.4|180729|180639|19
1733216540000|2024-12-03 09:02:20|180731|180641|180729.5|180639.5|180731|180641|180729.3|180639.3|7
1733216550000|2024-12-03 09:02:30|180726.5|180636.5|180730.5|180640.5|180732.5|180642.5|180726.5|180636.5|7
1733216560000|2024-12-03 09:02:40|180731.5|180641.5|180748.8|180658.8|180749.5|180659.5|180731.5|180641.5|11
1733216570000|2024-12-03 09:02:50|180750.5|180660.5|180758.4|180668.4|180762.7|180672.7|180748.5|180658.5|12
1733216580000|2024-12-03 09:03:00|180756.3|180666.3|180761.7|180671.7|180766|180676|180756.3|180666.3|16
1733216590000|2024-12-03 09:03:10|180761|180671|180770.4|180680.4|180770.4|180680.4|180761|180671|13
1733216600000|2024-12-03 09:03:20|180759|180669|180754.2|180664.2|180759|180669|180752.5|180662.5|18
1733216610000|2024-12-03 09:03:30|180754|180664|180764.7|180674.7|180764.7|180674.7|180753.2|180663.2|13
1733216620000|2024-12-03 09:03:40|180764.4|180674.4|180773.7|180683.7|180773.7|180683.7|180761.7|180671.7|16
1733216630000|2024-12-03 09:03:50|180773|180683|180773.7|180683.7|180774.4|180684.4|180773|180683|4
1733216640000|2024-12-03 09:04:00|180773|180683|180776.7|180686.7|180777|180687|180773|180683|10
1733216650000|2024-12-03 09:04:10|180776.5|180686.5|180775.7|180685.7|180777.4|180687.4|180775.7|180685.7|8
1733216660000|2024-12-03 09:04:20|180776|180686|180775|180685|180776|180686|180775|180685|7
1733216670000|2024-12-03 09:04:30|180783.5|180693.5|180782.5|180692.5|180784.5|180694.5|180781|180691|6
1733216680000|2024-12-03 09:04:40|180781.5|180691.5|180782|180692|180782.5|180692.5|180778.5|180688.5|6
1733216690000|2024-12-03 09:04:50|180778.5|180688.5|180774.4|180684.4|180778.7|180688.7|180774.4|180684.4|6
1733216700000|2024-12-03 09:05:00|180774.7|180684.7|180777.2|180687.2|180777.2|180687.2|180774.5|180684.5|12
1733216710000|2024-12-03 09:05:10|180776.5|180686.5|180846.3|180756.3|180847.9|180757.9|180765|180675|24
1733216720000|2024-12-03 09:05:20|180847.7|180757.7|180858.2|180768.2|180858.2|180768.2|180833.5|180743.5|20
1733216730000|2024-12-03 09:05:30|180856.9|180766.9|180858.5|180768.5|180859.2|180769.2|180848.7|180758.7|20
1733216740000|2024-12-03 09:05:40|180859.9|180769.9|180864.4|180774.4|180865.5|180775.5|180859.9|180769.9|11
1733216750000|2024-12-03 09:05:50|180864.7|180774.7|180860.2|180770.2|180864.7|180774.7|180860.2|180770.2|9
1733216760000|2024-12-03 09:06:00|180860.3|180770.3|180859.4|180769.4|180862.2|180772.2|180859.2|180769.2|8
1733216770000|2024-12-03 09:06:10|180860.5|180770.5|180853.9|180763.9|180861.8|180771.8|180853.9|180763.9|11
1733216780000|2024-12-03 09:06:20|180856.2|180766.2|180851.5|180761.5|180856.2|180766.2|180848.5|180758.5|7
1733216790000|2024-12-03 09:06:30|180850|180760|180859.4|180769.4|180862.5|180772.5|180850|180760|11
1733216800000|2024-12-03 09:06:40|180862.6|180772.6|180859|180769|180862.6|180772.6|180859|180769|4
1733216810000|2024-12-03 09:06:50|180854.5|180764.5|180845.8|180755.8|180854.5|180764.5|180845.8|180755.8|2
1733216820000|2024-12-03 09:07:00|180846|180756|180844.2|180754.2|180846|180756|180837.7|180747.7|6
1733216830000|2024-12-03 09:07:10|180842.2|180752.2|180858|180768|180860.5|180770.5|180837.3|180747.3|10
1733216850000|2024-12-03 09:07:30|180855.3|180765.3|180857.7|180767.7|180857.8|180767.8|180855.3|180765.3|3
1733216860000|2024-12-03 09:07:40|180857.8|180767.8|180863.5|180773.5|180863.5|180773.5|180857.8|180767.8|8
1733216880000|2024-12-03 09:08:00|180867.7|180777.7|180868.4|180778.4|180874.2|180784.2|180866.3|180776.3|9
1733216890000|2024-12-03 09:08:10|180871.7|180781.7|180872.7|180782.7|180872.7|180782.7|180868.9|180778.9|6
1733216900000|2024-12-03 09:08:20|180872.2|180782.2|180867.3|180777.3|180872.2|180782.2|180866.1|180776.1|7
1733216910000|2024-12-03 09:08:30|180873.6|180783.6|180915.1|180825.1|180915.2|180825.2|180873.6|180783.6|9
1733216920000|2024-12-03 09:08:40|180915.7|180825.7|180915.7|180825.7|180915.9|180825.9|180914.7|180824.7|4
1733216930000|2024-12-03 09:08:50|180914.7|180824.7|180898.4|180808.4|180914.7|180824.7|180898.4|180808.4|10
1733216940000|2024-12-03 09:09:00|180899.2|180809.2|180912.2|180822.2|180912.2|180822.2|180899.2|180809.2|10
1733216950000|2024-12-03 09:09:10|180913.4|180823.4|180916.2|180826.2|180916.2|180826.2|180913.4|180823.4|2
1733216960000|2024-12-03 09:09:20|180915.5|180825.5|180917.2|180827.2|180917.2|180827.2|180909|180819|7
1733216970000|2024-12-03 09:09:30|180915.7|180825.7|180915.7|180825.7|180916.2|180826.2|180915.7|180825.7|3
1733216980000|2024-12-03 09:09:40|180916.4|180826.4|180926.4|180836.4|180927.1|180837.1|180916.4|180826.4|6
1733216990000|2024-12-03 09:09:50|180925.9|180835.9|180918.9|180828.9|180927.2|180837.2|180910.9|180820.9|12
1733217000000|2024-12-03 09:10:00|180918.1|180828.1|180915.9|180825.9|180918.1|180828.1|180897.5|180807.5|9
1733217010000|2024-12-03 09:10:10|180916.9|180826.9|180915.3|180825.3|180920.1|180830.1|180915.3|180825.3|4
1733217020000|2024-12-03 09:10:20|180910.7|180820.7|180912.8|180822.8|180915.5|180825.5|180908|180818|16
1733217030000|2024-12-03 09:10:30|180911.2|180821.2|180886|180796|180914|180824|180886|180796|22
1733217040000|2024-12-03 09:10:40|180882|180792|180879.1|180789.1|180882|180792|180877.8|180787.8|11
1733217050000|2024-12-03 09:10:50|180879.6|180789.6|180872.5|180782.5|180879.6|180789.6|180872.5|180782.5|6
1733217060000|2024-12-03 09:11:00|180873.5|180783.5|180876.3|180786.3|180876.3|180786.3|180873.5|180783.5|2
1733217070000|2024-12-03 09:11:10|180873.2|180783.2|180872.3|180782.3|180873.2|180783.2|180872.3|180782.3|5
1733217080000|2024-12-03 09:11:20|180874.7|180784.7|180874.2|180784.2|180874.7|180784.7|180871.6|180781.6|5
1733217090000|2024-12-03 09:11:30|180870.6|180780.6|180876|180786|180876|180786|180870.1|180780.1|5
1733217100000|2024-12-03 09:11:40|180873.4|180783.4|180872.2|180782.2|180877.2|180787.2|180872.2|180782.2|8
1733217110000|2024-12-03 09:11:50|180876.6|180786.6|180876|180786|180880.1|180790.1|180876|180786|3
1733217120000|2024-12-03 09:12:00|180881.7|180791.7|180876.8|180786.8|180882.7|180792.7|180876.3|180786.3|7
1733217130000|2024-12-03 09:12:10|180879.3|180789.3|180883.5|180793.5|180885|180795|180879.3|180789.3|6
1733217140000|2024-12-03 09:12:20|180883.4|180793.4|180876.8|180786.8|180888.4|180798.4|180876.6|180786.6|9
1733217150000|2024-12-03 09:12:30|180911.2|180821.2|180906.4|180816.4|180914.9|180824.9|180905.4|180815.4|7
1733217160000|2024-12-03 09:12:40|180906.5|180816.5|180919.4|180829.4|180919.4|180829.4|180906.5|180816.5|17
1733217170000|2024-12-03 09:12:50|180918.5|180828.5|180957.9|180867.9|180964.3|180874.3|180918.3|180828.3|20
1733217180000|2024-12-03 09:13:00|180965.6|180875.6|180967.9|180877.9|180967.9|180877.9|180959.1|180869.1|24
1733217190000|2024-12-03 09:13:10|180969.2|180879.2|180985.5|180895.5|181002.9|180912.9|180969.2|180879.2|20
1733217200000|2024-12-03 09:13:20|180987.5|180897.5|180991.6|180901.6|180994|180904|180983.6|180893.6|13
1733217210000|2024-12-03 09:13:30|180992.3|180902.3|180977.2|180887.2|180998.9|180908.9|180977.2|180887.2|14
1733217220000|2024-12-03 09:13:40|180976.5|180886.5|180959.9|180869.9|180984.9|180894.9|180956|180866|23
1733217230000|2024-12-03 09:13:50|180960.2|180870.2|180962.7|180872.7|180972.4|180882.4|180960.2|180870.2|14
1733217240000|2024-12-03 09:14:00|180963|180873|180966.9|180876.9|180970.5|180880.5|180962.9|180872.9|11
1733217250000|2024-12-03 09:14:10|180965.9|180875.9|180969|180879|180972.5|180882.5|180965.3|180875.3|17
1733217260000|2024-12-03 09:14:20|180968.7|180878.7|180956.1|180866.1|180971.8|180881.8|180954|180864|17
1733217270000|2024-12-03 09:14:30|180955.8|180865.8|180963.9|180873.9|180966.1|180876.1|180955.8|180865.8|17
1733217280000|2024-12-03 09:14:40|180964.1|180874.1|180964.9|180874.9|180966.3|180876.3|180963.4|180873.4|13
1733217290000|2024-12-03 09:14:50|180964.1|180874.1|180970.1|180880.1|180971.7|180881.7|180964.1|180874.1|11
1733217300000|2024-12-03 09:15:00|180971.9|180881.9|180964.6|180874.6|180972.2|180882.2|180962.1|180872.1|22
1733217310000|2024-12-03 09:15:10|180967.1|180877.1|180962|180872|180968.7|180878.7|180960.9|180870.9|11
1733217320000|2024-12-03 09:15:20|180961.7|180871.7|180963.5|180873.5|180964|180874|180955.2|180865.2|21
1733217330000|2024-12-03 09:15:30|180966|180876|180966|180876|180968.5|180878.5|180954.9|180864.9|13
1733217340000|2024-12-03 09:15:40|180966.4|180876.4|180943.4|180853.4|180967.5|180877.5|180943|180853|17
1733217350000|2024-12-03 09:15:50|180946.3|180856.3|180951|180861|180951.1|180861.1|180946.3|180856.3|12
1733217360000|2024-12-03 09:16:00|180951.2|180861.2|180958.9|180868.9|180959|180869|180950.1|180860.1|19
1733217370000|2024-12-03 09:16:10|180955.8|180865.8|180976.3|180886.3|180981.9|180891.9|180955.8|180865.8|21
1733217380000|2024-12-03 09:16:20|180979.8|180889.8|180959.5|180869.5|180984|180894|180959|180869|21
1733217390000|2024-12-03 09:16:30|180973.1|180883.1|180966.3|180876.3|180973.1|180883.1|180957.7|180867.7|9
1733217400000|2024-12-03 09:16:40|180966|180876|180967|180877|180967.2|180877.2|180962.3|180872.3|15
1733217410000|2024-12-03 09:16:50|180966.7|180876.7|180965.7|180875.7|180967.7|180877.7|180964|180874|18
1733217420000|2024-12-03 09:17:00|180967.4|180877.4|180964.9|180874.9|180967.4|180877.4|180962|180872|21
1733217430000|2024-12-03 09:17:10|180964|180874|180958.5|180868.5|180964|180874|180955.6|180865.6|17
1733217440000|2024-12-03 09:17:20|180958.8|180868.8|180959.3|180869.3|180961.8|180871.8|180953.9|180863.9|16
1733217450000|2024-12-03 09:17:30|180955.6|180865.6|180957.8|180867.8|180963.9|180873.9|180955.6|180865.6|21
1733217460000|2024-12-03 09:17:40|180957.1|180867.1|180964.7|180874.7|180971|180881|180957.1|180867.1|17
1733217470000|2024-12-03 09:17:50|180965|180875|180976.3|180886.3|180984.2|180894.2|180965|180875|17
1733217480000|2024-12-03 09:18:00|180978.1|180888.1|180963|180873|180978.7|180888.7|180956.7|180866.7|20
1733217490000|2024-12-03 09:18:10|180963.4|180873.4|180959.4|180869.4|180963.4|180873.4|180954.3|180864.3|14
1733217500000|2024-12-03 09:18:20|180959.2|180869.2|180960.5|180870.5|180963.7|180873.7|180957.8|180867.8|16
1733217510000|2024-12-03 09:18:30|180960.9|180870.9|180960.3|180870.3|180961.4|180871.4|180958.1|180868.1|16
1733217520000|2024-12-03 09:18:40|180956.4|180866.4|180951.2|180861.2|180956.4|180866.4|180945.3|180855.3|15
1733217530000|2024-12-03 09:18:50|180950.6|180860.6|180950.9|180860.9|180951.2|180861.2|180950.1|180860.1|9
1733217540000|2024-12-03 09:19:00|180950.2|180860.2|180953.9|180863.9|180954.2|180864.2|180948.2|180858.2|14
1733217550000|2024-12-03 09:19:10|180953|180863|180932.5|180842.5|180957.9|180867.9|180932.5|180842.5|15
1733217560000|2024-12-03 09:19:20|180929.7|180839.7|180935.2|180845.2|180938.5|180848.5|180929.7|180839.7|14
1733217570000|2024-12-03 09:19:30|180934.8|180844.8|180925|180835|180935.8|180845.8|180922.6|180832.6|14
1733217580000|2024-12-03 09:19:40|180924.7|180834.7|180937.7|180847.7|180938|180848|180919.8|180829.8|13
1733217590000|2024-12-03 09:19:50|180936.7|180846.7|180947.5|180857.5|180947.5|180857.5|180936.7|180846.7|12
1733217600000|2024-12-03 09:20:00|180947.4|180857.4|180957.1|180867.1|180957.3|180867.3|180941.8|180851.8|11
1733217610000|2024-12-03 09:20:10|180959.6|180869.6|180971|180881|180971.6|180881.6|180959.6|180869.6|25
1733217620000|2024-12-03 09:20:20|180971.3|180881.3|180973|180883|180975.7|180885.7|180966.7|180876.7|20
1733217630000|2024-12-03 09:20:30|180977.4|180887.4|180975.3|180885.3|180977.4|180887.4|180967.7|180877.7|23
1733217640000|2024-12-03 09:20:40|180975.7|180885.7|180975|180885|180975.7|180885.7|180972.7|180882.7|7
1733217650000|2024-12-03 09:20:50|180975.4|180885.4|180987.2|180897.2|180987.2|180897.2|180971.3|180881.3|18
1733217660000|2024-12-03 09:21:00|180994.2|180904.2|180989.5|180899.5|180994.2|180904.2|180988.5|180898.5|13
1733217670000|2024-12-03 09:21:10|180995.7|180905.7|180999.2|180909.2|180999.2|180909.2|180989.5|180899.5|9
1733217680000|2024-12-03 09:21:20|180998.5|180908.5|180999.5|180909.5|181002.2|180912.2|180998.5|180908.5|5
1733217690000|2024-12-03 09:21:30|180999|180909|181019.6|180929.6|181019.6|180929.6|180991.5|180901.5|6
1733217700000|2024-12-03 09:21:40|181017.5|180927.5|181025.7|180935.7|181032|180942|181015.5|180925.5|22
1733217710000|2024-12-03 09:21:50|181022|180932|181017.2|180927.2|181022.8|180932.8|181014.2|180924.2|15
1733217720000|2024-12-03 09:22:00|181025.7|180935.7|181031.5|180941.5|181034|180944|181025.7|180935.7|9
1733217730000|2024-12-03 09:22:10|181032|180942|181034|180944|181036.5|180946.5|181031.5|180941.5|6
1733217740000|2024-12-03 09:22:20|181033.5|180943.5|181054.3|180964.3|181082.6|180992.6|181032|180942|11
1733217750000|2024-12-03 09:22:30|181047.1|180957.1|181054.5|180964.5|181055|180965|181047.1|180957.1|12
1733217760000|2024-12-03 09:22:40|181054|180964|181053.5|180963.5|181054.5|180964.5|181050.4|180960.4|7
1733217770000|2024-12-03 09:22:50|181052|180962|181043.2|180953.2|181052|180962|181035.5|180945.5|15
1733217780000|2024-12-03 09:23:00|181038.9|180948.9|181029.4|180939.4|181038.9|180948.9|181023.9|180933.9|21
1733217790000|2024-12-03 09:23:10|181029|180939|181029.7|180939.7|181029.7|180939.7|181025|180935|8
1733217800000|2024-12-03 09:23:20|181031.3|180941.3|181044|180954|181046|180956|181029.4|180939.4|19
1733217810000|2024-12-03 09:23:30|181043.7|180953.7|181080.9|180990.9|181080.9|180990.9|181043.7|180953.7|11
1733217820000|2024-12-03 09:23:40|181083.6|180993.6|181080.9|180990.9|181089.3|180999.3|181080.9|180990.9|9
1733217830000|2024-12-03 09:23:50|181081.2|180991.2|181061.8|180971.8|181081.5|180991.5|181053.5|180963.5|25
1733217840000|2024-12-03 09:24:00|181074.5|180984.5|181087.5|180997.5|181087.7|180997.7|181074.1|180984.1|18
1733217850000|2024-12-03 09:24:10|181081.3|180991.3|181082.7|180992.7|181097.7|181007.7|181078.2|180988.2|25
1733217860000|2024-12-03 09:24:20|181077.7|180987.7|181076.2|180986.2|181084.5|180994.5|181059.8|180969.8|23
1733217870000|2024-12-03 09:24:30|181081|180991|181078.9|180988.9|181091.7|181001.7|181078.3|180988.3|15
1733217880000|2024-12-03 09:24:40|181078.5|180988.5|181083.7|180993.7|181083.7|180993.7|181078.5|180988.5|9
1733217890000|2024-12-03 09:24:50|181084.1|180994.1|181123.3|181033.3|181155.5|181065.5|181052.7|180962.7|25
1733217900000|2024-12-03 09:25:00|181102.3|181012.3|181149.6|181059.6|181171|181081|181098.3|181008.3|23
1733217910000|2024-12-03 09:25:10|181147.6|181057.6|181093.5|181003.5|181154.7|181064.7|181091.7|181001.7|24
1733217920000|2024-12-03 09:25:20|181093.7|181003.7|181048.7|180958.7|181097.2|181007.2|181047.9|180957.9|20
1733217930000|2024-12-03 09:25:30|181049.4|180959.4|181069.1|180979.1|181071.2|180981.2|181040.4|180950.4|29
1733217940000|2024-12-03 09:25:40|181067.2|180977.2|181066.2|180976.2|181072|180982|181065|180975|14
1733217950000|2024-12-03 09:25:50|181066.3|180976.3|181040.5|180950.5|181068.8|180978.8|181035.2|180945.2|20
1733217960000|2024-12-03 09:26:00|181034.4|180944.4|181018.2|180928.2|181040.6|180950.6|181018|180928|17
1733217970000|2024-12-03 09:26:10|181019.8|180929.8|181012|180922|181022.7|180932.7|181011.5|180921.5|9
1733217980000|2024-12-03 09:26:20|181011.5|180921.5|180995|180905|181011.5|180921.5|180991.2|180901.2|20
1733217990000|2024-12-03 09:26:30|180995.8|180905.8|181015.8|180885.8|181016.1|180910.4|180993.2|180882.8|13
1733218000000|2024-12-03 09:26:40|181013.2|180883.2|181013.3|180883.3|181014.2|180884.2|181012.2|180882.2|12
1733218010000|2024-12-03 09:26:50|181012.7|180882.7|181010.8|180880.8|181013.3|180883.3|181010.8|180880.8|17
1733218020000|2024-12-03 09:27:00|181014.9|180884.9|181042.3|180912.3|181046|180916|181010.2|180880.2|23
1733218030000|2024-12-03 09:27:10|181041|180911|181030.7|180900.7|181048.2|180918.2|181029|180899|21
1733218040000|2024-12-03 09:27:20|181021|180891|181013|180883|181021|180891|181013|180883|8
1733218050000|2024-12-03 09:27:30|181016|180886|181008.8|180878.8|181021|180891|180999.6|180869.6|14
1733218060000|2024-12-03 09:27:40|181010.6|180880.6|181000.9|180870.9|181014.6|180899.2|180987.4|180870.9|21
1733218070000|2024-12-03 09:27:50|181015.1|180885.1|181013.2|180883.2|181016.7|180886.7|181009.9|180879.9|16
1733218080000|2024-12-03 09:28:00|181019.5|180889.5|181079|180873|181079|180889.5|181019.5|180873|2
1733218100000|2024-12-03 09:28:20|181050|180920|181032.2|180902.2|181050|180920|181022.4|180892.4|5
1733218110000|2024-12-03 09:28:30|181036.2|180906.2|181013.5|180883.5|181036.2|180906.2|181013.5|180883.5|15
1733218120000|2024-12-03 09:28:40|181016.9|180886.9|181027.7|180897.7|181031|180901|181016.2|180886.2|11
1733218130000|2024-12-03 09:28:50|181027.5|180897.5|181025.8|180895.8|181033.6|180903.6|181018|180888|13
1733218140000|2024-12-03 09:29:00|181036|180906|181036|180906|181036|180906|181036|180906|1
1733218150000|2024-12-03 09:29:10|181049.2|180919.2|181046.2|180916.2|181055.2|180925.2|181043.8|180913.8|8
1733218160000|2024-12-03 09:29:20|181050.2|180920.2|181049.3|180919.3|181052|180922|181047.5|180917.5|6
1733218170000|2024-12-03 09:29:30|181057.2|180927.2|181042.5|180912.5|181057.2|180927.2|181016.5|180886.5|16
1733218180000|2024-12-03 09:29:40|181057.8|180927.8|181044|180914|181057.8|180927.8|181026.9|180896.9|20
1733218190000|2024-12-03 09:29:50|181040.5|180910.5|181092.1|180806.4|181092.1|180915|181040.5|180806.4|5
1733218200000|2024-12-03 09:30:00|181093.2|180807.5|181069.5|180857.6|181123.7|180954.1|181054|180807.5|10
1733218210000|2024-12-03 09:30:10|181106|180887.6|181089.5|180959.5|181106|180964.2|181038.5|180887.6|10
1733218220000|2024-12-03 09:30:20|181096.1|180966.1|181096.6|180966.6|181097|180967|181093|180963|6
1733218230000|2024-12-03 09:30:30|181072.6|180982.6|181117|180902.4|181148.2|181000.9|181072.6|180895.2|18
1733218240000|2024-12-03 09:30:40|181079|180949|181098.7|180968.7|181148.4|180970.2|181070.7|180909.6|18
1733218250000|2024-12-03 09:30:50|181099.2|180969.2|181096.2|180966.2|181099.2|180969.2|181095.5|180965.5|5
1733218260000|2024-12-03 09:31:00|181097.2|180967.2|181116.6|180986.6|181116.6|180986.6|181097.2|180967.2|15
1733218270000|2024-12-03 09:31:10|181116.8|180986.8|181088.9|180998.9|181116.9|181011.8|181080.8|180986.8|20
1733218280000|2024-12-03 09:31:20|181088.6|180998.6|181089|180999|181098|181008|181088.6|180998.6|12
1733218290000|2024-12-03 09:31:30|181089.3|180999.3|181088.7|180998.7|181089.3|180999.3|181088.7|180998.7|3
1733218300000|2024-12-03 09:31:40|181089.2|180999.2|181070.8|180980.8|181097.2|181007.2|181070.8|180980.8|18
1733218310000|2024-12-03 09:31:50|181073.7|180983.7|181074.7|180984.7|181084.1|180994.1|181068.6|180978.6|15
1733218320000|2024-12-03 09:32:00|181073.1|180983.1|181088.8|180998.8|181090.6|181000.6|181066|180976|26
1733218330000|2024-12-03 09:32:10|181090.8|181000.8|181092.7|181002.7|181103.3|181013.3|181087.9|180997.9|11
1733218340000|2024-12-03 09:32:20|181083.5|180993.5|181078.9|180988.9|181084|180994|181071.9|180981.9|17
1733218350000|2024-12-03 09:32:30|181066.4|180976.4|181080.8|180990.8|181129.7|181039.7|181066.4|180976.4|36
1733218360000|2024-12-03 09:32:40|181081.2|180991.2|181094.6|181004.6|181094.6|181004.6|181081.2|180991.2|9
1733218370000|2024-12-03 09:32:50|181085.2|180995.2|181094.6|181004.6|181094.6|181004.6|181085.2|180995.2|2
1733218380000|2024-12-03 09:33:00|181096.6|181006.6|181141.1|181051.1|181154.9|181064.9|181096.6|181006.6|29
1733218390000|2024-12-03 09:33:10|181141.4|181051.4|181188.4|181098.4|181207.4|181101.9|181141.4|181035.1|21
1733218400000|2024-12-03 09:33:20|181188.5|181098.5|181193|181103|181193|181103|181182.7|181092.7|15
1733218410000|2024-12-03 09:33:30|181192.5|181102.5|181277.1|181147.1|181278.8|181151.7|181191.6|181101.6|14
1733218420000|2024-12-03 09:33:40|181277.3|181147.3|181224.5|181134.5|181286.5|181156.5|181224.5|181132.4|19
1733218430000|2024-12-03 09:33:50|181227.2|181137.2|181244.5|181154.5|181246.8|181156.8|181227.2|181137.2|20
1733218440000|2024-12-03 09:34:00|181235.5|181145.5|181269.7|181139.7|181288|181158|181235.2|181139.7|12
1733218450000|2024-12-03 09:34:10|181274.8|181144.8|181252.2|181122.2|181280.2|181150.2|181240.7|181110.7|20
1733218460000|2024-12-03 09:34:20|181238.2|181148.2|181254.7|181124.7|181254.9|181150.9|181238.2|181122.3|12
1733218470000|2024-12-03 09:34:30|181259.2|181129.2|181262|181132|181262|181150.9|181233.9|181125.4|12
1733218480000|2024-12-03 09:34:40|181261.3|181131.3|181264.7|181134.7|181264.7|181134.7|181258.6|181128.6|13
1733218490000|2024-12-03 09:34:50|181264.8|181134.8|181237.9|181147.9|181264.8|181156|181237.9|181134.8|10
1733218500000|2024-12-03 09:35:00|181236.4|181146.4|181249.7|181119.7|181249.7|181147|181227.1|181119.7|13
1733218510000|2024-12-03 09:35:10|181248.3|181118.3|181241.3|181111.3|181249.7|181119.7|181238.1|181108.1|16
1733218520000|2024-12-03 09:35:20|181239.5|181109.5|181248.8|181118.8|181252.4|181136.6|181226.1|181108.8|15
1733218530000|2024-12-03 09:35:30|181250.1|181120.1|181210.3|181080.3|181251.6|181121.6|181209.5|181079.5|11
1733218540000|2024-12-03 09:35:40|181195.5|181105.5|181184|181094|181195.5|181105.5|181184|181094|17
1733218550000|2024-12-03 09:35:50|181169.3|181079.3|181180|181090|181181|181091|181169.3|181079.3|12
1733218560000|2024-12-03 09:36:00|181179|181089|181177|181087|181179|181089|181176|181086|8
1733218570000|2024-12-03 09:36:10|181177.2|181087.2|181169.5|181079.5|181179.5|181089.5|181153.3|181063.3|16
1733218580000|2024-12-03 09:36:20|181172.6|181082.6|181170.7|181080.7|181176.3|181086.3|181167.8|181077.8|15
1733218590000|2024-12-03 09:36:30|181171.2|181081.2|181151.5|181061.5|181171.2|181081.2|181151.5|181061.5|17
1733218600000|2024-12-03 09:36:40|181154.8|181064.8|181134.3|181044.3|181154.8|181064.8|181134.3|181044.3|19
1733218610000|2024-12-03 09:36:50|181134.7|181044.7|181113.6|181023.6|181136|181046|181113.3|181023.3|23
1733218620000|2024-12-03 09:37:00|181118.5|181028.5|181138.4|181048.4|181139.1|181049.1|181113.8|181023.8|24
1733218630000|2024-12-03 09:37:10|181139.1|181049.1|181133.1|181043.1|181139.1|181049.1|181133|181043|5
1733218640000|2024-12-03 09:37:20|181134.3|181044.3|181133.6|181043.6|181134.3|181044.3|181133.6|181043.6|3
1733218650000|2024-12-03 09:37:30|181130.1|181040.1|181116.9|181026.9|181130.1|181040.1|181113.4|181023.4|16
1733218660000|2024-12-03 09:37:40|181116.7|181026.7|181110.9|181020.9|181117.9|181027.9|181106.8|181016.8|13
1733218670000|2024-12-03 09:37:50|181099.5|181009.5|181094.5|181004.5|181099.5|181009.5|181088.4|180998.4|15
1733218680000|2024-12-03 09:38:00|181094.7|181004.7|181092.3|181002.3|181095.1|181005.1|181086.2|180996.2|15
1733218690000|2024-12-03 09:38:10|181092.4|181002.4|181095.8|181005.8|181095.8|181005.8|181091.3|181001.3|8
1733218700000|2024-12-03 09:38:20|181094.1|181004.1|181098.4|181008.4|181098.4|181008.4|181093.6|181003.6|8
1733218710000|2024-12-03 09:38:30|181101.3|181011.3|181129.5|181039.5|181143.2|181053.2|181101.3|181011.3|23
1733218720000|2024-12-03 09:38:40|181129.6|181039.6|181112.4|181022.4|181129.6|181039.6|181109.6|181019.6|11
1733218730000|2024-12-03 09:38:50|181112.6|181022.6|181117.5|181027.5|181118|181028|181112.6|181022.6|10
1733218740000|2024-12-03 09:39:00|181118.4|181028.4|181126.2|181036.2|181126.2|181036.2|181118.3|181028.3|22
1733218750000|2024-12-03 09:39:10|181125.4|181035.4|181135.2|181045.2|181139.8|181049.8|181121.7|181031.7|23
1733218760000|2024-12-03 09:39:20|181134.9|181044.9|181157.2|181067.2|181160|181070|181134.4|181044.4|21
1733218770000|2024-12-03 09:39:30|181157.9|181067.9|181135.1|181045.1|181157.9|181067.9|181135.1|181045.1|25
1733218780000|2024-12-03 09:39:40|181131.2|181041.2|181133.9|181043.9|181135.4|181045.4|181131.2|181041.2|13
1733218790000|2024-12-03 09:39:50|181134.4|181044.4|181133.4|181043.4|181134.4|181044.4|181132.4|181042.4|8
1733218800000|2024-12-03 09:40:00|181133.1|181043.1|181138.9|181048.9|181144.3|181054.3|181132.6|181042.6|16
1733218810000|2024-12-03 09:40:10|181139.2|181049.2|181157.3|181067.3|181157.7|181067.7|181138.9|181048.9|15
1733218820000|2024-12-03 09:40:20|181157.7|181067.7|181143.3|181053.3|181160.6|181070.6|181143.3|181053.3|16
1733218830000|2024-12-03 09:40:30|181142.3|181052.3|181154.9|181064.9|181154.9|181064.9|181140.1|181050.1|10
1733218840000|2024-12-03 09:40:40|181155.1|181065.1|181158.1|181068.1|181158.1|181068.1|181155.1|181065.1|7
1733218850000|2024-12-03 09:40:50|181161.6|181071.6|181145.5|181055.5|181162|181072|181145.5|181055.5|15
1733218860000|2024-12-03 09:41:00|181156.4|181066.4|181147.7|181057.7|181157.1|181067.1|181140.1|181050.1|21
1733218870000|2024-12-03 09:41:10|181148.2|181058.2|181141.8|181051.8|181148.2|181058.2|181140.8|181050.8|12
1733218880000|2024-12-03 09:41:20|181137.7|181047.7|181114.5|181024.5|181137.7|181047.7|181114.5|181024.5|23
1733218890000|2024-12-03 09:41:30|181115.7|181025.7|181110.7|181020.7|181117.9|181027.9|181109.9|181019.9|16
1733218900000|2024-12-03 09:41:40|181109.2|181019.2|181106.8|181016.8|181109.2|181019.2|181106.8|181016.8|4
1733218910000|2024-12-03 09:41:50|181107.6|181017.6|181089.4|180999.4|181107.6|181017.6|181085.3|180995.3|14
1733218920000|2024-12-03 09:42:00|181088.9|180998.9|181090|181000|181090.2|181000.2|181084.6|180994.6|13
1733218930000|2024-12-03 09:42:10|181089.7|180999.7|181086.9|180996.9|181089.7|180999.7|181073|180983|20
1733218940000|2024-12-03 09:42:20|181088.6|180998.6|181100.9|181010.9|181102.6|181012.6|181088.6|180998.6|19
1733218950000|2024-12-03 09:42:30|181105.4|181015.4|181130.3|181040.3|181137.8|181047.8|181105.4|181015.4|18
1733218960000|2024-12-03 09:42:40|181131|181041|181130.6|181040.6|181137.2|181047.2|181130|181040|8
1733218970000|2024-12-03 09:42:50|181130|181040|181134.6|181044.6|181141.2|181051.2|181128.8|181038.8|14
1733218980000|2024-12-03 09:43:00|181134.1|181044.1|181138.5|181048.5|181138.5|181048.5|181133.6|181043.6|14
1733218990000|2024-12-03 09:43:10|181136.4|181046.4|181120.4|181030.4|181136.4|181046.4|181093.6|181003.6|24
1733219000000|2024-12-03 09:43:20|181116.6|181026.6|181122.8|181032.8|181122.8|181032.8|181116|181026|11
1733219010000|2024-12-03 09:43:30|181128.4|181038.4|181130.5|181040.5|181136.3|181046.3|181123.7|181033.7|14
1733219020000|2024-12-03 09:43:40|181130.1|181040.1|181134.8|181044.8|181142.6|181052.6|181130.1|181040.1|13
1733219030000|2024-12-03 09:43:50|181134.6|181044.6|181127.8|181037.8|181134.6|181044.6|181120.4|181030.4|21
1733219040000|2024-12-03 09:44:00|181125|181035|181126.2|181036.2|181132.8|181042.8|181123.9|181033.9|13
1733219050000|2024-12-03 09:44:10|181127.6|181037.6|181126.3|181036.3|181127.6|181037.6|181123.9|181033.9|8
1733219060000|2024-12-03 09:44:20|181129|181039|181132|181042|181137.1|181047.1|181124.9|181034.9|14
1733219070000|2024-12-03 09:44:30|181128.7|181038.7|181128.9|181038.9|181131.2|181041.2|181128.2|181038.2|11
1733219080000|2024-12-03 09:44:40|181129.2|181039.2|181148.1|181058.1|181153.1|181063.1|181129.2|181039.2|25
1733219090000|2024-12-03 09:44:50|181151.4|181061.4|181148.4|181058.4|181158|181068|181146.5|181056.5|18
1733219100000|2024-12-03 09:45:00|181152.3|181062.3|181156.4|181066.4|181158.9|181068.9|181150.9|181060.9|16
1733219110000|2024-12-03 09:45:10|181158.8|181068.8|181158.8|181068.8|181158.8|181068.8|181158.8|181068.8|1
1733219120000|2024-12-03 09:45:20|181161.3|181071.3|181173.2|181083.2|181173.2|181083.2|181159.2|181069.2|12
1733219130000|2024-12-03 09:45:30|181173.9|181083.9|181209.7|181119.7|181220.1|181130.1|181173.9|181083.9|20
1733219140000|2024-12-03 09:45:40|181210|181120|181208.5|181118.5|181222.9|181132.9|181205.8|181115.8|27
1733219150000|2024-12-03 09:45:50|181208.9|181118.9|181203.6|181113.6|181210.8|181120.8|181201.4|181111.4|16
1733219160000|2024-12-03 09:46:00|181201.7|181111.7|181194.7|181104.7|181201.7|181111.7|181191.9|181101.9|12
1733219170000|2024-12-03 09:46:10|181195.2|181105.2|181209.2|181119.2|181209.2|181119.2|181193.7|181103.7|14
1733219180000|2024-12-03 09:46:20|181205.3|181115.3|181204.2|181114.2|181207.1|181117.1|181204.2|181114.2|5
1733219190000|2024-12-03 09:46:30|181202.8|181112.8|181195.5|181105.5|181202.8|181112.8|181189.3|181099.3|12
1733219200000|2024-12-03 09:46:40|181194.2|181104.2|181183.9|181093.9|181194.2|181104.2|181183.9|181093.9|16
1733219220000|2024-12-03 09:47:00|181179.8|181089.8|181161.6|181071.6|181179.8|181089.8|181154.9|181064.9|11
1733219230000|2024-12-03 09:47:10|181161.2|181071.2|181153.8|181063.8|181161.4|181071.4|181153.8|181063.8|10
1733219240000|2024-12-03 09:47:20|181151|181061|181150.1|181060.1|181151|181061|181147.8|181057.8|4
1733219250000|2024-12-03 09:47:30|181150|181060|181150|181060|181150|181060|181150|181060|1
1733219260000|2024-12-03 09:47:40|181149.8|181059.8|181143.7|181053.7|181149.8|181059.8|181143.7|181053.7|4
1733219270000|2024-12-03 09:47:50|181143.6|181053.6|181143.6|181053.6|181143.6|181053.6|181143.6|181053.6|1
1733219280000|2024-12-03 09:48:00|181143.4|181053.4|181090|181000|181143.4|181053.4|181089.7|180999.7|12
1733219290000|2024-12-03 09:48:10|181096.2|181006.2|181088.4|180998.4|181096.2|181006.2|181085.9|180995.9|18
1733219300000|2024-12-03 09:48:20|181088.5|180998.5|181081.4|180991.4|181088.5|180998.5|181058.6|180968.6|15
1733219310000|2024-12-03 09:48:30|181075.4|180985.4|181080|180990|181085.9|180995.9|181075.4|180985.4|9
1733219320000|2024-12-03 09:48:40|181083.6|180993.6|181085.9|180995.9|181099.6|181009.6|181082.2|180992.2|12
1733219330000|2024-12-03 09:48:50|181081.7|180991.7|181090.7|181000.7|181090.7|181000.7|181080|180990|11
1733219340000|2024-12-03 09:49:00|181086.3|180996.3|181090.7|181000.7|181090.7|181000.7|181086.3|180996.3|3
1733219350000|2024-12-03 09:49:10|181094.6|181004.6|181080.7|180990.7|181094.6|181004.6|181069.9|180979.9|17
1733219360000|2024-12-03 09:49:20|181076.7|180986.7|181085.8|180995.8|181085.8|180995.8|181073.3|180983.3|13
1733219370000|2024-12-03 09:49:30|181091.7|181001.7|181091.7|181001.7|181095.9|181005.9|181091.7|181001.7|3
1733219380000|2024-12-03 09:49:40|181096.2|181006.2|181096|181006|181101|181011|181094|181004|19
1733219390000|2024-12-03 09:49:50|181099.3|181009.3|181103.9|181013.9|181105.6|181015.6|181099.3|181009.3|15
1733219400000|2024-12-03 09:50:00|181104.1|181014.1|181112.2|181022.2|181118.3|181028.3|181104.1|181014.1|21
1733219410000|2024-12-03 09:50:10|181108.9|181018.9|181099.3|181009.3|181108.9|181018.9|181099.3|181009.3|13
1733219420000|2024-12-03 09:50:20|181099.2|181009.2|181105.7|181015.7|181106.7|181016.7|181099.2|181009.2|6
1733219430000|2024-12-03 09:50:30|181104.6|181014.6|181105.2|181015.2|181105.6|181015.6|181104.6|181014.6|5
1733219440000|2024-12-03 09:50:40|181105.5|181015.5|181099.1|181009.1|181105.5|181015.5|181097.8|181007.8|18
1733219450000|2024-12-03 09:50:50|181099.2|181009.2|181101.2|181011.2|181101.2|181011.2|181099.2|181009.2|4
1733219460000|2024-12-03 09:51:00|181103.9|181013.9|181106|181016|181106.4|181016.4|181103.9|181013.9|11
1733219470000|2024-12-03 09:51:10|181105.5|181015.5|181108.1|181018.1|181108.1|181018.1|181105.1|181015.1|10
1733219480000|2024-12-03 09:51:20|181112.9|181022.9|181110.9|181020.9|181114.2|181024.2|181108.4|181018.4|20
1733219490000|2024-12-03 09:51:30|181110.6|181020.6|181139|181049|181140|181050|181109.5|181019.5|20
1733219500000|2024-12-03 09:51:40|181137.8|181047.8|181128.1|181038.1|181137.8|181047.8|181125.9|181035.9|11
1733219510000|2024-12-03 09:51:50|181127.9|181037.9|181134.4|181044.4|181134.4|181044.4|181127.9|181037.9|10
1733219520000|2024-12-03 09:52:00|181134.6|181044.6|181132.3|181042.3|181134.6|181044.6|181132.1|181042.1|7
1733219530000|2024-12-03 09:52:10|181128.9|181038.9|181115.2|181025.2|181128.9|181038.9|181111.4|181021.4|15
1733219540000|2024-12-03 09:52:20|181116.2|181026.2|181112.1|181022.1|181125.7|181035.7|181112.1|181022.1|25
1733219550000|2024-12-03 09:52:30|181111.8|181021.8|181111.9|181021.9|181111.9|181021.9|181111.8|181021.8|4
1733219560000|2024-12-03 09:52:40|181111.7|181021.7|181109.5|181019.5|181111.7|181021.7|181100.9|181010.9|15
1733219570000|2024-12-03 09:52:50|181109.2|181019.2|181107|181017|181109.4|181019.4|181106.5|181016.5|10
1733219580000|2024-12-03 09:53:00|181107.7|181017.7|181096.7|181006.7|181109.5|181019.5|181096.7|181006.7|6
1733219590000|2024-12-03 09:53:10|181096.1|181006.1|181094|181004|181099.6|181009.6|181094|181004|9
1733219600000|2024-12-03 09:53:20|181093.4|181003.4|181092.8|181002.8|181095.3|181005.3|181089|180999|13
1733219610000|2024-12-03 09:53:30|181092.9|181002.9|181095.6|181005.6|181095.8|181005.8|181092.9|181002.9|5
1733219620000|2024-12-03 09:53:40|181095.9|181005.9|181079.4|180989.4|181095.9|181005.9|181079.2|180989.2|11
1733219630000|2024-12-03 09:53:50|181055.7|180965.7|181034.9|180944.9|181055.7|180965.7|181023.7|180933.7|17
1733219640000|2024-12-03 09:54:00|181035|180945|181037.5|180947.5|181042.6|180952.6|181033.4|180943.4|13
1733219650000|2024-12-03 09:54:10|181037.2|180947.2|181027|180937|181037.2|180947.2|181021|180931|12
1733219660000|2024-12-03 09:54:20|181028.7|180938.7|181028.7|180938.7|181028.7|180938.7|181028.7|180938.7|1
1733219670000|2024-12-03 09:54:30|181029.4|180939.4|181027.7|180937.7|181032.9|180942.9|181027.7|180937.7|8
1733219680000|2024-12-03 09:54:40|181028.1|180938.1|181087.4|180997.4|181087.5|180997.5|181028.1|180938.1|11
1733219690000|2024-12-03 09:54:50|181087.2|180997.2|181075.2|180985.2|181087.2|180997.2|181072.9|180982.9|8
1733219700000|2024-12-03 09:55:00|181077.9|180987.9|181073.2|180983.2|181077.9|180987.9|181069.7|180979.7|12
1733219710000|2024-12-03 09:55:10|181072.9|180982.9|181064.2|180974.2|181073.8|180983.8|181062.8|180972.8|10
1733219720000|2024-12-03 09:55:20|181059.2|180969.2|181058.7|180968.7|181060.3|180970.3|181058.7|180968.7|7
1733219730000|2024-12-03 09:55:30|181058.8|180968.8|181057.5|180967.5|181058.8|180968.8|181057.5|180967.5|3
1733219740000|2024-12-03 09:55:40|181095|181005|181069.7|180979.7|181095|181005|181069.7|180979.7|9
1733219750000|2024-12-03 09:55:50|181069.5|180979.5|181075.5|180985.5|181080.9|180990.9|181069.5|180979.5|12
1733219760000|2024-12-03 09:56:00|181075.3|180985.3|181072.4|180982.4|181075.5|180985.5|181072.4|180982.4|6
1733219770000|2024-12-03 09:56:10|181072.3|180982.3|181068.7|180978.7|181073.3|180983.3|181067|180977|9
1733219780000|2024-12-03 09:56:20|181068.4|180978.4|181066.2|180976.2|181072.8|180982.8|181063.3|180973.3|13
1733219790000|2024-12-03 09:56:30|181072|180982|181067.7|180977.7|181072|180982|181066.4|180976.4|5
1733219800000|2024-12-03 09:56:40|181067.4|180977.4|181065.9|180975.9|181067.4|180977.4|181065.4|180975.4|5
1733219810000|2024-12-03 09:56:50|181064.4|180974.4|181064.7|180974.7|181064.9|180974.9|181064.4|180974.4|4
1733219820000|2024-12-03 09:57:00|181071|180981|181076.3|180986.3|181081.3|180991.3|181065|180975|10
1733219830000|2024-12-03 09:57:10|181075.7|180985.7|181075.3|180985.3|181075.7|180985.7|181075.3|180985.3|2
1733219840000|2024-12-03 09:57:20|181071.7|180981.7|181058.6|180968.6|181074.6|180984.6|181058.6|180968.6|12
1733219850000|2024-12-03 09:57:30|181058.8|180968.8|181043.8|180953.8|181061.9|180971.9|181039.8|180949.8|6
1733219860000|2024-12-03 09:57:40|181046.9|180956.9|181044.7|180954.7|181046.9|180956.9|181044.3|180954.3|5
1733219870000|2024-12-03 09:57:50|181045.5|180955.5|181050.1|180960.1|181050.1|180960.1|181042.6|180952.6|12
1733219880000|2024-12-03 09:58:00|181054.2|180964.2|181055.2|180965.2|181065.2|180975.2|181052.9|180962.9|16
1733219890000|2024-12-03 09:58:10|181054.5|180964.5|181049.2|180959.2|181054.5|180964.5|181049.2|180959.2|4
1733219900000|2024-12-03 09:58:20|181049|180959|181029.6|180939.6|181053.1|180963.1|181029.6|180939.6|14
1733219910000|2024-12-03 09:58:30|181029.9|180939.9|181031.4|180941.4|181033.1|180943.1|181028.5|180938.5|7
1733219920000|2024-12-03 09:58:40|181033.1|180943.1|181040.4|180950.4|181040.4|180950.4|181032.4|180942.4|5
1733219930000|2024-12-03 09:58:50|181042.1|180952.1|181056|180966|181058.5|180968.5|181042.1|180952.1|11
1733219940000|2024-12-03 09:59:00|181058.5|180968.5|181058.6|180968.6|181059.6|180969.6|181057.6|180967.6|10
1733219950000|2024-12-03 09:59:10|181058.8|180968.8|181059.7|180969.7|181065.6|180975.6|181057.7|180967.7|10
1733219960000|2024-12-03 09:59:20|181059.3|180969.3|181061.3|180971.3|181061.3|180971.3|181059.3|180969.3|8
1733219970000|2024-12-03 09:59:30|181060.6|180970.6|181061.2|180971.2|181062.7|180972.7|181060.4|180970.4|16
1733219980000|2024-12-03 09:59:40|181060.8|180970.8|181059.3|180969.3|181062.8|180972.8|181059.3|180969.3|10
1733219990000|2024-12-03 09:59:50|181059.4|180969.4|181055.7|180965.7|181059.4|180969.4|181055.7|180965.7|3
1733220000000|2024-12-03 10:00:00|181053.4|180963.4|181010|180920|181053.4|180963.4|181007.1|180917.1|18
1733220010000|2024-12-03 10:00:10|181009.7|180919.7|181010.1|180920.1|181013.7|180923.7|181009.2|180919.2|13
1733220020000|2024-12-03 10:00:20|181010.5|180920.5|181009.1|180919.1|181010.5|180920.5|181009.1|180919.1|7
1733220030000|2024-12-03 10:00:30|181008.5|180918.5|181010.1|180920.1|181011|180921|181008.5|180918.5|7
1733220040000|2024-12-03 10:00:40|181010.5|180920.5|181007.1|180917.1|181025.8|180935.8|181007.1|180917.1|12
1733220050000|2024-12-03 10:00:50|181014.8|180924.8|181013.1|180923.1|181014.8|180924.8|181008.1|180918.1|12
1733220060000|2024-12-03 10:01:00|181013.3|180923.3|181018|180928|181019|180929|181013.3|180923.3|15
1733220070000|2024-12-03 10:01:10|181017|180927|181011.9|180921.9|181017|180927|181011.9|180921.9|8
1733220080000|2024-12-03 10:01:20|181011.7|180921.7|181013.2|180923.2|181017.5|180927.5|181007.5|180917.5|19
1733220090000|2024-12-03 10:01:30|181012|180922|181013.3|180923.3|181018.7|180928.7|181008.9|180918.9|12
1733220100000|2024-12-03 10:01:40|181013.2|180923.2|181067.3|180977.3|181069.1|180979.1|181012.9|180922.9|22
1733220110000|2024-12-03 10:01:50|181061.8|180971.8|181048.6|180958.6|181061.8|180971.8|181047.8|180957.8|13
1733220120000|2024-12-03 10:02:00|181052.2|180962.2|181039|180949|181052.2|180962.2|181039|180949|13
1733220130000|2024-12-03 10:02:10|181038.8|180948.8|181036.8|180946.8|181038.8|180948.8|181032.9|180942.9|9
1733220140000|2024-12-03 10:02:20|181037.2|180947.2|181037.7|180947.7|181037.8|180947.8|181037.2|180947.2|4
1733220150000|2024-12-03 10:02:30|181037.8|180947.8|181038.3|180948.3|181038.3|180948.3|181037.8|180947.8|3
1733220160000|2024-12-03 10:02:40|181038|180948|181035|180945|181038|180948|181035|180945|2
1733220170000|2024-12-03 10:02:50|181034|180944|181032|180942|181038|180948|181032|180942|6
1733220180000|2024-12-03 10:03:00|181036.5|180946.5|181030.6|180940.6|181036.5|180946.5|181030.1|180940.1|8
1733220190000|2024-12-03 10:03:10|181027.2|180937.2|181029.4|180939.4|181032.6|180942.6|181027.2|180937.2|8
1733220200000|2024-12-03 10:03:20|181033.7|180943.7|181042.8|180952.8|181051.4|180961.4|181029.4|180939.4|22
1733220210000|2024-12-03 10:03:30|181042.6|180952.6|181048.3|180958.3|181048.3|180958.3|181040.6|180950.6|7
1733220220000|2024-12-03 10:03:40|181045|180955|181053.9|180963.9|181061|180971|181045|180955|17
1733220230000|2024-12-03 10:03:50|181052.7|180962.7|181052.8|180962.8|181052.8|180962.8|181052.7|180962.7|2
1733220240000|2024-12-03 10:04:00|181051.8|180961.8|181046|180956|181051.8|180961.8|181046|180956|8
1733220260000|2024-12-03 10:04:20|181047.8|180957.8|181033.2|180943.2|181047.8|180957.8|181033.2|180943.2|8
1733220270000|2024-12-03 10:04:30|181033|180943|181033.2|180943.2|181033.2|180943.2|181032.3|180942.3|6
1733220280000|2024-12-03 10:04:40|181032.3|180942.3|181047.8|180957.8|181056|180966|181027.3|180937.3|19
1733220290000|2024-12-03 10:04:50|181054.7|180964.7|181055.2|180965.2|181066.2|180976.2|181052.8|180962.8|11
1733220300000|2024-12-03 10:05:00|181054.8|180964.8|181079.7|180989.7|181085.5|180995.5|181049.1|180959.1|21
1733220310000|2024-12-03 10:05:10|181079.6|180989.6|181082.6|180992.6|181086.4|180996.4|181078.9|180988.9|13
1733220320000|2024-12-03 10:05:20|181082.5|180992.5|181059.1|180969.1|181082.5|180992.5|181057.3|180967.3|17
1733220330000|2024-12-03 10:05:30|181058.6|180968.6|181060.1|180970.1|181060.1|180970.1|181058.3|180968.3|12
1733220340000|2024-12-03 10:05:40|181059.1|180969.1|181028.2|180938.2|181059.1|180969.1|181028.2|180938.2|13
1733220350000|2024-12-03 10:05:50|181028.1|180938.1|181020.7|180930.7|181028.4|180938.4|181020.7|180930.7|14
1733220360000|2024-12-03 10:06:00|181020.8|180930.8|181018|180928|181020.8|180930.8|181014.3|180924.3|17
1733220370000|2024-12-03 10:06:10|181018.3|180928.3|181019.2|180929.2|181019.2|180929.2|181017.3|180927.3|9
1733220380000|2024-12-03 10:06:20|181019|180929|181023.1|180933.1|181026.8|180936.8|181000.8|180910.8|14
1733220390000|2024-12-03 10:06:30|181024.2|180934.2|181023.9|180933.9|181024.3|180934.3|181023.1|180933.1|6
1733220400000|2024-12-03 10:06:40|181022.4|180932.4|181020.1|180930.1|181022.7|180932.7|181020.1|180930.1|8
1733220410000|2024-12-03 10:06:50|181022.6|180932.6|181017.5|180927.5|181023.4|180933.4|181017.5|180927.5|12
1733220420000|2024-12-03 10:07:00|181011.2|180921.2|181012.3|180922.3|181013.2|180923.2|181010.9|180920.9|7
1733220430000|2024-12-03 10:07:10|181013.8|180923.8|181008.1|180918.1|181014.1|180924.1|181008.1|180918.1|9
1733220440000|2024-12-03 10:07:20|181008.3|180918.3|181010.6|180920.6|181012.6|180922.6|181008.3|180918.3|8
1733220450000|2024-12-03 10:07:30|180999.8|180909.8|181007.9|180917.9|181018.3|180928.3|180999.7|180909.7|18
1733220460000|2024-12-03 10:07:40|181006.2|180916.2|181002.5|180912.5|181007.5|180917.5|181002.5|180912.5|6
1733220470000|2024-12-03 10:07:50|180996.6|180906.6|181005.5|180915.5|181008|180918|180996.6|180906.6|21
1733220480000|2024-12-03 10:08:00|181004.8|180914.8|180957.9|180867.9|181004.8|180914.8|180953.6|180863.6|20
1733220490000|2024-12-03 10:08:10|180957.7|180867.7|180946.9|180856.9|180957.7|180867.7|180946.9|180856.9|13
1733220500000|2024-12-03 10:08:20|180947.4|180857.4|180947.4|180857.4|180948.1|180858.1|180947.1|180857.1|8
1733220510000|2024-12-03 10:08:30|180946.4|180856.4|180985.3|180895.3|180985.5|180895.5|180946.4|180856.4|13
1733220520000|2024-12-03 10:08:40|180977.5|180887.5|180967.2|180877.2|180977.5|180887.5|180956.2|180866.2|19
1733220530000|2024-12-03 10:08:50|180966.8|180876.8|180960.7|180870.7|180966.8|180876.8|180960.7|180870.7|5
1733220540000|2024-12-03 10:09:00|180961.3|180871.3|180968.4|180878.4|180979.4|180889.4|180961.3|180871.3|14
1733220550000|2024-12-03 10:09:10|180968.5|180878.5|180948|180858|180968.5|180878.5|180948|180858|14
1733220560000|2024-12-03 10:09:20|180948.3|180858.3|180948|180858|180948.3|180858.3|180948|180858|2
1733220570000|2024-12-03 10:09:30|180948.2|180858.2|180948.3|180858.3|180948.5|180858.5|180948.2|180858.2|4
1733220580000|2024-12-03 10:09:40|180948.2|180858.2|180945.3|180855.3|180950.8|180860.8|180944.1|180854.1|7
1733220590000|2024-12-03 10:09:50|180948.7|180858.7|180957.4|180867.4|180957.5|180867.5|180947.2|180857.2|11
1733220600000|2024-12-03 10:10:00|180957.2|180867.2|180955|180865|180958.5|180868.5|180953.7|180863.7|12
1733220610000|2024-12-03 10:10:10|180954.7|180864.7|180958.6|180868.6|180961.4|180871.4|180954.7|180864.7|13
1733220620000|2024-12-03 10:10:20|180956.8|180866.8|180958.5|180868.5|180964.4|180874.4|180956.5|180866.5|12
1733220630000|2024-12-03 10:10:30|180961.2|180871.2|180997.7|180907.7|180997.7|180907.7|180961.2|180871.2|6
1733220640000|2024-12-03 10:10:40|181001.5|180911.5|180999.2|180909.2|181002.2|180912.2|180999.2|180909.2|7
1733220650000|2024-12-03 10:10:50|180997.8|180907.8|180997.8|180907.8|180997.8|180907.8|180997.8|180907.8|1
1733220660000|2024-12-03 10:11:00|180997.1|180907.1|180997.3|180907.3|180997.3|180907.3|180993.9|180903.9|6
1733220670000|2024-12-03 10:11:10|180993.8|180903.8|180992.6|180902.6|180993.8|180903.8|180992.6|180902.6|2
1733220680000|2024-12-03 10:11:20|180993.7|180903.7|180967.6|180877.6|180993.7|180903.7|180967.6|180877.6|14
1733220690000|2024-12-03 10:11:30|180969.2|180879.2|180970.7|180880.7|180972.6|180882.6|180969.2|180879.2|12
1733220700000|2024-12-03 10:11:40|180973.4|180883.4|180981.4|180891.4|180986.1|180896.1|180973.4|180883.4|13
1733220710000|2024-12-03 10:11:50|180983.2|180893.2|180983.3|180893.3|180988.1|180898.1|180982.3|180892.3|11
1733220720000|2024-12-03 10:12:00|180985.3|180895.3|180978.5|180888.5|180988.8|180898.8|180978.3|180888.3|17
1733220730000|2024-12-03 10:12:10|180978.6|180888.6|180971.5|180881.5|180979.2|180889.2|180970.5|180880.5|13
1733220740000|2024-12-03 10:12:20|180971.8|180881.8|180886.5|180796.5|180971.8|180881.8|180876.4|180786.4|16
1733220750000|2024-12-03 10:12:30|180890.4|180800.4|180894.4|180804.4|180910.9|180820.9|180859|180769|26
1733220760000|2024-12-03 10:12:40|180911.6|180821.6|180932.5|180842.5|180932.9|180842.9|180911.6|180821.6|16
1733220770000|2024-12-03 10:12:50|180932.7|180842.7|180937.7|180847.7|180941.1|180851.1|180932.7|180842.7|10
1733220780000|2024-12-03 10:13:00|180937.8|180847.8|180945.2|180855.2|180948|180858|180937.7|180847.7|7
1733220790000|2024-12-03 10:13:10|180945.4|180855.4|180945.7|180855.7|180951.2|180861.2|180945.2|180855.2|9
1733220800000|2024-12-03 10:13:20|180945.4|180855.4|180945.4|180855.4|180945.4|180855.4|180945.4|180855.4|1
1733220810000|2024-12-03 10:13:30|180945.1|180855.1|180944.9|180854.9|180945.1|180855.1|180944.9|180854.9|4
1733220820000|2024-12-03 10:13:40|180939.3|180849.3|180929.2|180839.2|180939.3|180849.3|180920.9|180830.9|13
1733220830000|2024-12-03 10:13:50|180929.9|180839.9|180873.9|180783.9|180929.9|180839.9|180845.1|180755.1|15
1733220840000|2024-12-03 10:14:00|180876.9|180786.9|180870.6|180780.6|180876.9|180786.9|180841.8|180751.8|8
1733220850000|2024-12-03 10:14:10|180876.7|180786.7|180868.7|180778.7|180876.7|180786.7|180868.7|180778.7|7
1733220870000|2024-12-03 10:14:30|180876.7|180786.7|180867.5|180777.5|180876.7|180786.7|180867.5|180777.5|4
1733220880000|2024-12-03 10:14:40|180875.1|180785.1|180868.4|180778.4|180875.1|180785.1|180867.4|180777.4|4
1733220890000|2024-12-03 10:14:50|180875.7|180785.7|180876|180786|180876|180786|180875.7|180785.7|2
1733220920000|2024-12-03 10:15:20|180882.5|180792.5|180882.5|180792.5|180882.5|180792.5|180882.5|180792.5|1
1733220940000|2024-12-03 10:15:40|180875.9|180785.9|180875.9|180785.9|180875.9|180785.9|180875.9|180785.9|1
1733220950000|2024-12-03 10:15:50|180880|180790|180880|180790|180880|180790|180880|180790|1
1733220960000|2024-12-03 10:16:00|180879|180789|180878.8|180788.8|180880|180790|180878.8|180788.8|8
1733220970000|2024-12-03 10:16:10|180881|180791|180882.5|180792.5|180882.5|180792.5|180880.3|180790.3|9
1733220980000|2024-12-03 10:16:20|180882.3|180792.3|180883.5|180793.5|180883.5|180793.5|180881.3|180791.3|8
1733220990000|2024-12-03 10:16:30|180883.3|180793.3|180881|180791|180883.3|180793.3|180880.8|180790.8|4
1733221000000|2024-12-03 10:16:40|180879.5|180789.5|180879.5|180789.5|180879.5|180789.5|180879.5|180789.5|1
1733221010000|2024-12-03 10:16:50|180880.3|180790.3|180880.3|180790.3|180880.3|180790.3|180880.3|180790.3|1
1733221020000|2024-12-03 10:17:00|180878.8|180788.8|180882.5|180792.5|180883.5|180793.5|180877.3|180787.3|11
1733221030000|2024-12-03 10:17:10|180881.8|180791.8|180877.5|180787.5|180881.8|180791.8|180877.5|180787.5|5
1733221040000|2024-12-03 10:17:20|180874.2|180784.2|180874.2|180784.2|180874.2|180784.2|180874.2|180784.2|1
1733221050000|2024-12-03 10:17:30|180873.9|180783.9|180873.9|180783.9|180878|180788|180873.9|180783.9|6
1733221070000|2024-12-03 10:17:50|180871.7|180781.7|180871.7|180781.7|180871.7|180781.7|180871.7|180781.7|1
1733221080000|2024-12-03 10:18:00|180874|180784|180874|180784|180874|180784|180874|180784|1
1733221100000|2024-12-03 10:18:20|180879|180789|180884.5|180794.5|180884.5|180794.5|180879|180789|6
1733221110000|2024-12-03 10:18:30|180884.2|180794.2|180909.6|180819.6|180924.4|180834.4|180884.2|180794.2|17
1733221120000|2024-12-03 10:18:40|180912.7|180822.7|180917.9|180827.9|180919.7|180829.7|180910.4|180820.4|14
1733221130000|2024-12-03 10:18:50|180918.2|180828.2|180932.5|180842.5|180932.5|180842.5|180917.7|180827.7|13
1733221140000|2024-12-03 10:19:00|180933.5|180843.5|180934|180844|180934|180844|180932.5|180842.5|7
1733221150000|2024-12-03 10:19:10|180934.5|180844.5|180935|180845|180935|180845|180934|180844|3
1733221160000|2024-12-03 10:19:20|180934.5|180844.5|180934.5|180844.5|180934.5|180844.5|180934.5|180844.5|1
1733221170000|2024-12-03 10:19:30|180933|180843|180933|180843|180933|180843|180933|180843|1
1733221180000|2024-12-03 10:19:40|180931|180841|180927.3|180837.3|180933|180843|180926.2|180836.2|14
1733221190000|2024-12-03 10:19:50|180928.7|180838.7|180935.5|180845.5|180935.5|180845.5|180928.7|180838.7|8
1733221200000|2024-12-03 10:20:00|180936|180846|180960.1|180870.1|180960.1|180870.1|180936|180846|8
1733221210000|2024-12-03 10:20:10|180959.7|180869.7|180946.1|180856.1|180960.1|180870.1|180945.7|180855.7|21
1733221220000|2024-12-03 10:20:20|180944.7|180854.7|180945.2|180855.2|180948.8|180858.8|180940.9|180850.9|11
1733221230000|2024-12-03 10:20:30|180944.9|180854.9|180949.3|180859.3|180952.9|180862.9|180944.9|180854.9|8
1733221240000|2024-12-03 10:20:40|180949|180859|180955.2|180865.2|180957.2|180867.2|180943|180853|15
1733221250000|2024-12-03 10:20:50|180954.7|180864.7|180955.1|180865.1|180957.2|180867.2|180954.7|180864.7|3
1733221260000|2024-12-03 10:21:00|180954.8|180864.8|180982|180892|180983.5|180893.5|180954.8|180864.8|12
1733221270000|2024-12-03 10:21:10|180980.5|180890.5|180981.5|180891.5|180982|180892|180973.8|180883.8|12
1733221280000|2024-12-03 10:21:20|180981|180891|180978.3|180888.3|180981|180891|180976.8|180886.8|4
1733221290000|2024-12-03 10:21:30|180977.3|180887.3|180977.6|180887.6|180981|180891|180974.6|180884.6|9
1733221300000|2024-12-03 10:21:40|180982|180892|180977|180887|180982|180892|180977|180887|4
1733221310000|2024-12-03 10:21:50|180976|180886|180979.5|180889.5|180981|180891|180973|180883|15
1733221320000|2024-12-03 10:22:00|180979|180889|180977.4|180887.4|180983.5|180893.5|180977.4|180887.4|11
1733221330000|2024-12-03 10:22:10|180976.9|180886.9|180960.8|180870.8|180976.9|180886.9|180952.3|180862.3|13
1733221340000|2024-12-03 10:22:20|180965.2|180875.2|180910.4|180820.4|180965.2|180875.2|180910.4|180820.4|19
1733221350000|2024-12-03 10:22:30|180911|180821|180914.1|180824.1|180923.2|180833.2|180911|180821|13
1733221360000|2024-12-03 10:22:40|180914.5|180824.5|180906.8|180816.8|180914.5|180824.5|180906.5|180816.5|8
1733221370000|2024-12-03 10:22:50|180907.2|180817.2|180905.8|180815.8|180907.2|180817.2|180905.1|180815.1|7
1733221380000|2024-12-03 10:23:00|180904.5|180814.5|180911.7|180821.7|180912.3|180822.3|180903.8|180813.8|12
1733221390000|2024-12-03 10:23:10|180915.8|180825.8|180919.6|180829.6|180928.5|180838.5|180915.8|180825.8|16
1733221400000|2024-12-03 10:23:20|180919|180829|180922.6|180832.6|180922.9|180832.9|180919|180829|12
1733221410000|2024-12-03 10:23:30|180923.3|180833.3|180933.3|180843.3|180934|180844|180922.2|180832.2|12
1733221420000|2024-12-03 10:23:40|180934|180844|180916.3|180826.3|180934|180844|180910.5|180820.5|23
1733221430000|2024-12-03 10:23:50|180915.9|180825.9|180922.2|180832.2|180924.8|180834.8|180915.6|180825.6|10
1733221440000|2024-12-03 10:24:00|180923.2|180833.2|180935.9|180845.9|180936|180846|180923.2|180833.2|17
1733221450000|2024-12-03 10:24:10|180935.3|180845.3|180933|180843|180935.3|180845.3|180932.3|180842.3|7
1733221460000|2024-12-03 10:24:20|180933.3|180843.3|180934.6|180844.6|180935.6|180845.6|180932.6|180842.6|11
1733221470000|2024-12-03 10:24:30|180935.3|180845.3|180928.5|180838.5|180935.3|180845.3|180927.5|180837.5|8
1733221480000|2024-12-03 10:24:40|180930|180840|180931|180841|180931|180841|180930|180840|3
1733221490000|2024-12-03 10:24:50|180926|180836|180908.9|180818.9|180927|180837|180908.2|180818.2|10
1733221500000|2024-12-03 10:25:00|180907.9|180817.9|180909.6|180819.6|180910.3|180820.3|180907.9|180817.9|6
1733221510000|2024-12-03 10:25:10|180909.9|180819.9|180911.6|180821.6|180915.6|180825.6|180909.9|180819.9|11
1733221520000|2024-12-03 10:25:20|180909.9|180819.9|180876.7|180786.7|180909.9|180819.9|180876.7|180786.7|13
1733221530000|2024-12-03 10:25:30|180877|180787|180869.1|180779.1|180877|180787|180864.3|180774.3|13
1733221540000|2024-12-03 10:25:40|180867.4|180777.4|180872.1|180782.1|180873.1|180783.1|180867.4|180777.4|10
1733221550000|2024-12-03 10:25:50|180870.7|180780.7|180866.9|180776.9|180870.7|180780.7|180866.9|180776.9|6
1733221560000|2024-12-03 10:26:00|180867.3|180777.3|180876|180786|180881|180791|180866.7|180776.7|7
1733221570000|2024-12-03 10:26:10|180876.7|180786.7|180872.7|180782.7|180883|180793|180872.7|180782.7|14
1733221580000|2024-12-03 10:26:20|180872.3|180782.3|180878.1|180788.1|180878.1|180788.1|180866.7|180776.7|23
1733221590000|2024-12-03 10:26:30|180876.1|180786.1|180879.1|180789.1|180880.8|180790.8|180874.8|180784.8|15
1733221600000|2024-12-03 10:26:40|180879.4|180789.4|180879.6|180789.6|180883.3|180793.3|180876.6|180786.6|13
1733221610000|2024-12-03 10:26:50|180881.9|180791.9|180928.3|180838.3|180928.3|180838.3|180881.9|180791.9|21
1733221620000|2024-12-03 10:27:00|180930|180840|180941.5|180851.5|180941.5|180851.5|180928.6|180838.6|16
1733221630000|2024-12-03 10:27:10|180941.2|180851.2|180938.2|180848.2|180941.2|180851.2|180936.2|180846.2|15
1733221640000|2024-12-03 10:27:20|180940.4|180850.4|180918.4|180828.4|180944.3|180854.3|180917.7|180827.7|9
1733221650000|2024-12-03 10:27:30|180918.7|180828.7|180917.4|180827.4|180921.1|180831.1|180916.4|180826.4|13
1733221660000|2024-12-03 10:27:40|180919.7|180829.7|180918.7|180828.7|180923|180833|180918.7|180828.7|13
1733221670000|2024-12-03 10:27:50|180918|180828|180921|180831|180922.3|180832.3|180918|180828|5
1733221680000|2024-12-03 10:28:00|180926|180836|180938.1|180848.1|180942.5|180852.5|180926|180836|13
1733221690000|2024-12-03 10:28:10|180937.8|180847.8|180937.8|180847.8|180938.2|180848.2|180937.8|180847.8|3
1733221700000|2024-12-03 10:28:20|180936.1|180846.1|180938.5|180848.5|180938.8|180848.8|180935.5|180845.5|6
1733221710000|2024-12-03 10:28:30|180938.1|180848.1|180921.2|180831.2|180938.1|180848.1|180912.5|180822.5|7
1733221720000|2024-12-03 10:28:40|180919.6|180829.6|180919.9|180829.9|180919.9|180829.9|180912.5|180822.5|13
1733221730000|2024-12-03 10:28:50|180921|180831|180916.2|180826.2|180921|180831|180914.2|180824.2|11
1733221740000|2024-12-03 10:29:00|180915|180825|180902.7|180812.7|180915|180825|180900.8|180810.8|12
1733221750000|2024-12-03 10:29:10|180902.4|180812.4|180881|180791|180902.4|180812.4|180881|180791|11
1733221760000|2024-12-03 10:29:20|180880.6|180790.6|180874.4|180784.4|180884.3|180794.3|180874.1|180784.1|11
1733221770000|2024-12-03 10:29:30|180874.1|180784.1|180875.9|180785.9|180876.4|180786.4|180868.7|180778.7|18
1733221780000|2024-12-03 10:29:40|180875.2|180785.2|180873.7|180783.7|180876.2|180786.2|180870.1|180780.1|11
1733221790000|2024-12-03 10:29:50|180873.2|180783.2|180874.1|180784.1|180875.2|180785.2|180872.2|180782.2|10
1733221800000|2024-12-03 10:30:00|180872.1|180782.1|180863|180773|180874.1|180784.1|180863|180773|11
1733221810000|2024-12-03 10:30:10|180864.9|180774.9|180871.7|180781.7|180871.7|180781.7|180862.4|180772.4|13
1733221820000|2024-12-03 10:30:20|180871.4|180781.4|180869.5|180779.5|180871.4|180781.4|180867.3|180777.3|14
1733221830000|2024-12-03 10:30:30|180868.5|180778.5|180868.5|180778.5|180870.2|180780.2|180868.5|180778.5|9
1733221840000|2024-12-03 10:30:40|180869|180779|180866.8|180776.8|180871.6|180781.6|180866.8|180776.8|12
1733221850000|2024-12-03 10:30:50|180866.6|180776.6|180865.5|180775.5|180867.6|180777.6|180864.6|180774.6|12
1733221860000|2024-12-03 10:31:00|180863.6|180773.6|180858.5|180768.5|180865.1|180775.1|180858.5|180768.5|13
1733221870000|2024-12-03 10:31:10|180858.7|180768.7|180857|180767|180860.5|180770.5|180856.2|180766.2|8
1733221880000|2024-12-03 10:31:20|180857.4|180767.4|180859.3|180769.3|180860.4|180770.4|180856.8|180766.8|12
1733221890000|2024-12-03 10:31:30|180859.5|180769.5|180860.5|180770.5|180860.5|180770.5|180854|180764|9
1733221900000|2024-12-03 10:31:40|180859.5|180769.5|180857.5|180767.5|180859.5|180769.5|180851.5|180761.5|14
1733221910000|2024-12-03 10:31:50|180858.5|180768.5|180859.5|180769.5|180860|180770|180858|180768|6
1733221920000|2024-12-03 10:32:00|180859|180769|180858.5|180768.5|180860.5|180770.5|180857.6|180767.6|13
1733221930000|2024-12-03 10:32:10|180858.6|180768.6|180856.9|180766.9|180858.6|180768.6|180856.9|180766.9|4
1733221940000|2024-12-03 10:32:20|180857.1|180767.1|180859.1|180769.1|180859.3|180769.3|180857|180767|7
1733221950000|2024-12-03 10:32:30|180858.5|180768.5|180854.5|180764.5|180858.5|180768.5|180854.5|180764.5|6
1733221960000|2024-12-03 10:32:40|180849.5|180759.5|180831.4|180741.4|180852.7|180762.7|180830.5|180740.5|10
1733221970000|2024-12-03 10:32:50|180831.2|180741.2|180834.7|180744.7|180835.5|180745.5|180831.2|180741.2|8
1733221980000|2024-12-03 10:33:00|180834.4|180744.4|180839.1|180749.1|180839.3|180749.3|180834.4|180744.4|10
1733221990000|2024-12-03 10:33:10|180838.8|180748.8|180838|180748|180838.8|180748.8|180838|180748|4
1733222000000|2024-12-03 10:33:20|180839.3|180749.3|180839.3|180749.3|180840|180750|180839.3|180749.3|4
1733222010000|2024-12-03 10:33:30|180839.5|180749.5|180836.5|180746.5|180839.5|180749.5|180836.5|180746.5|4
1733222020000|2024-12-03 10:33:40|180836|180746|180842.3|180752.3|180842.5|180752.5|180834|180744|14
1733222030000|2024-12-03 10:33:50|180842.7|180752.7|180853.2|180763.2|180853.2|180763.2|180842.2|180752.2|15
1733222040000|2024-12-03 10:34:00|180853.5|180763.5|180856.8|180766.8|180856.8|180766.8|180853.5|180763.5|4
1733222050000|2024-12-03 10:34:10|180857.5|180767.5|180858.3|180768.3|180858.3|180768.3|180857.5|180767.5|4
1733222060000|2024-12-03 10:34:20|180861|180771|180897.9|180807.9|180929|180839|180861|180771|24
1733222070000|2024-12-03 10:34:30|180902.3|180812.3|180905.6|180815.6|180906.3|180816.3|180901|180811|9
1733222080000|2024-12-03 10:34:40|180906.9|180816.9|180911.3|180821.3|180911.3|180821.3|180906.2|180816.2|6
1733222090000|2024-12-03 10:34:50|180910.6|180820.6|180910.5|180820.5|180911.1|180821.1|180910.1|180820.1|5
1733222100000|2024-12-03 10:35:00|180911|180821|180918.9|180828.9|180918.9|180828.9|180911|180821|8
1733222110000|2024-12-03 10:35:10|180918.2|180828.2|180910.4|180820.4|180918.2|180828.2|180910.3|180820.3|15
1733222120000|2024-12-03 10:35:20|180899.4|180809.4|180901.9|180811.9|180903.5|180813.5|180899.4|180809.4|8
1733222130000|2024-12-03 10:35:30|180902.5|180812.5|180902.4|180812.4|180903.4|180813.4|180902.4|180812.4|6
1733222140000|2024-12-03 10:35:40|180885.3|180795.3|180876.8|180786.8|180885.6|180795.6|180876.3|180786.3|9
1733222150000|2024-12-03 10:35:50|180877.6|180787.6|180853.5|180763.5|180881.2|180791.2|180853|180763|10
1733222160000|2024-12-03 10:36:00|180851.1|180761.1|180851.6|180761.6|180851.6|180761.6|180848.8|180758.8|7
1733222170000|2024-12-03 10:36:10|180852.1|180762.1|180847.8|180757.8|180852.3|180762.3|180846.7|180756.7|12
1733222180000|2024-12-03 10:36:20|180848|180758|180850.1|180760.1|180851.2|180761.2|180846.9|180756.9|9
1733222190000|2024-12-03 10:36:30|180847.7|180757.7|180855.9|180765.9|180858.8|180768.8|180847.7|180757.7|15
1733222200000|2024-12-03 10:36:40|180855.2|180765.2|180853.3|180763.3|180855.2|180765.2|180852.9|180762.9|3
1733222210000|2024-12-03 10:36:50|180854.6|180764.6|180857.8|180767.8|180858.7|180768.7|180854.6|180764.6|10
1733222220000|2024-12-03 10:37:00|180857.7|180767.7|180873.3|180783.3|180873.3|180783.3|180857.1|180767.1|13
1733222230000|2024-12-03 10:37:10|180870|180780|180888.4|180798.4|180888.4|180798.4|180870|180780|13
1733222240000|2024-12-03 10:37:20|180888.5|180798.5|180888.5|180798.5|180888.5|180798.5|180885.7|180795.7|3
1733222250000|2024-12-03 10:37:30|180888.9|180798.9|180888.7|180798.7|180889.1|180799.1|180883.2|180793.2|6
1733222260000|2024-12-03 10:37:40|180892|180802|180891.9|180801.9|180892|180802|180891.7|180801.7|3
1733222270000|2024-12-03 10:37:50|180887.7|180797.7|180891.6|180801.6|180891.6|180801.6|180884.1|180794.1|7
1733222280000|2024-12-03 10:38:00|180892.4|180802.4|180892.4|180802.4|180892.4|180802.4|180892.4|180802.4|1
1733222290000|2024-12-03 10:38:10|180895.4|180805.4|180905.8|180815.8|180924.3|180834.3|180895.4|180805.4|21
1733222300000|2024-12-03 10:38:20|180908.6|180818.6|180908.1|180818.1|180912.8|180822.8|180908.1|180818.1|11
1733222310000|2024-12-03 10:38:30|180908.3|180818.3|180917.6|180827.6|180919.2|180829.2|180908.3|180818.3|9
1733222320000|2024-12-03 10:38:40|180920.9|180830.9|180930.2|180840.2|180934.2|180844.2|180913.7|180823.7|22
1733222330000|2024-12-03 10:38:50|180930.5|180840.5|180930.3|180840.3|180933.4|180843.4|180929.9|180839.9|8
1733222340000|2024-12-03 10:39:00|180929.9|180839.9|180929.9|180839.9|180930.3|180840.3|180929.9|180839.9|3
1733222350000|2024-12-03 10:39:10|180930.1|180840.1|180932.8|180842.8|180933|180843|180929.8|180839.8|8
1733222360000|2024-12-03 10:39:20|180932.6|180842.6|180932.5|180842.5|180933|180843|180932.5|180842.5|6
1733222370000|2024-12-03 10:39:30|180932.1|180842.1|180932.6|180842.6|180932.6|180842.6|180932.1|180842.1|2
1733222380000|2024-12-03 10:39:40|180932.5|180842.5|180935.6|180845.6|180935.8|180845.8|180932.1|180842.1|8
1733222390000|2024-12-03 10:39:50|180935.8|180845.8|180935.6|180845.6|180936.9|180846.9|180935.4|180845.4|10
1733222400000|2024-12-03 10:40:00|180932.2|180842.2|180926.3|180836.3|180950.4|180860.4|180922.4|180832.4|23
1733222410000|2024-12-03 10:40:10|180923.6|180833.6|180922|180832|180926|180836|180919.9|180829.9|18
1733222420000|2024-12-03 10:40:20|180921.5|180831.5|180920.3|180830.3|180926|180836|180918.6|180828.6|15
1733222430000|2024-12-03 10:40:30|180920|180830|180908.3|180818.3|180920.2|180830.2|180908.3|180818.3|11
1733222440000|2024-12-03 10:40:40|180907.9|180817.9|180912.8|180822.8|180912.8|180822.8|180907.9|180817.9|9
1733222450000|2024-12-03 10:40:50|180912.6|180822.6|180891.4|180801.4|180912.8|180822.8|180887.1|180797.1|6
1733222460000|2024-12-03 10:41:00|180900.1|180810.1|180908.4|180818.4|180909.4|180819.4|180900.1|180810.1|8
1733222470000|2024-12-03 10:41:10|180910.1|180820.1|180908.7|180818.7|180910.1|180820.1|180908.7|180818.7|5
1733222480000|2024-12-03 10:41:20|180908.4|180818.4|180908.4|180818.4|180908.4|180818.4|180908.4|180818.4|1
1733222490000|2024-12-03 10:41:30|180907.7|180817.7|180907.7|180817.7|180907.7|180817.7|180907.7|180817.7|1
1733222500000|2024-12-03 10:41:40|180912|180822|180912|180822|180912|180822|180912|180822|1
1733222510000|2024-12-03 10:41:50|180909.5|180819.5|180909.5|180819.5|180909.5|180819.5|180909.5|180819.5|1
1733222520000|2024-12-03 10:42:00|180909|180819|180875.9|180785.9|180909|180819|180875.5|180785.5|18
1733222530000|2024-12-03 10:42:10|180873|180783|180917.2|180827.2|180917.2|180827.2|180870.1|180780.1|19
1733222540000|2024-12-03 10:42:20|180914.6|180824.6|180911.3|180821.3|180914.6|180824.6|180908.4|180818.4|6
1733222550000|2024-12-03 10:42:30|180911.1|180821.1|180911.8|180821.8|180916.2|180826.2|180905.9|180815.9|10
1733222560000|2024-12-03 10:42:40|180913.6|180823.6|180918.5|180828.5|180918.9|180828.9|180911.8|180821.8|7
1733222570000|2024-12-03 10:42:50|180915.3|180825.3|180872.9|180782.9|180915.3|180825.3|180868.4|180778.4|24
1733222580000|2024-12-03 10:43:00|180873.1|180783.1|180870.9|180780.9|180876.1|180786.1|180869.9|180779.9|10
1733222590000|2024-12-03 10:43:10|180872.1|180782.1|180871.9|180781.9|180872.1|180782.1|180871.9|180781.9|2
1733222600000|2024-12-03 10:43:20|180872.3|180782.3|180879.9|180789.9|180880.4|180790.4|180872.1|180782.1|12
1733222610000|2024-12-03 10:43:30|180881.2|180791.2|180874.2|180784.2|180884.5|180794.5|180861.9|180771.9|16
1733222620000|2024-12-03 10:43:40|180874.4|180784.4|180894.7|180804.7|180894.7|180804.7|180874.4|180784.4|12
1733222630000|2024-12-03 10:43:50|180918|180828|180917|180827|180920.6|180830.6|180916.2|180826.2|6
1733222640000|2024-12-03 10:44:00|180916.7|180826.7|180908.1|180818.1|180919.1|180829.1|180907.9|180817.9|14
1733222650000|2024-12-03 10:44:10|180907.7|180817.7|180917.3|180827.3|180918.3|180828.3|180906.7|180816.7|21
1733222660000|2024-12-03 10:44:20|180917.5|180827.5|180915.2|180825.2|180927.6|180837.6|180915.2|180825.2|12
1733222670000|2024-12-03 10:44:30|180915.1|180825.1|180905.3|180815.3|180915.1|180825.1|180904.9|180814.9|12
1733222680000|2024-12-03 10:44:40|180905.6|180815.6|180903.1|180813.1|180913.7|180823.7|180903.1|180813.1|21
1733222690000|2024-12-03 10:44:50|180902.6|180812.6|180910.1|180820.1|180913.6|180823.6|180902.3|180812.3|20
1733222700000|2024-12-03 10:45:00|180909.6|180819.6|180917.6|180827.6|180917.6|180827.6|180908.2|180818.2|17
1733222710000|2024-12-03 10:45:10|180917.9|180827.9|181012.5|180922.5|181029.4|180939.4|180915.2|180825.2|30
1733222720000|2024-12-03 10:45:20|180991.6|180901.6|180944.3|180854.3|180991.6|180901.6|180939.4|180849.4|19
1733222730000|2024-12-03 10:45:30|180951.1|180861.1|180946.7|180856.7|180954.3|180864.3|180946.2|180856.2|14
1733222740000|2024-12-03 10:45:40|180950.3|180860.3|180958.5|180868.5|180958.5|180868.5|180950.3|180860.3|9
1733222750000|2024-12-03 10:45:50|180958.6|180868.6|180958.6|180868.6|180959|180869|180958.1|180868.1|4
1733222760000|2024-12-03 10:46:00|180957.7|180867.7|180960.6|180870.6|180972.9|180882.9|180956.9|180866.9|19
1733222770000|2024-12-03 10:46:10|180960.9|180870.9|180954.3|180864.3|180968.6|180878.6|180951.4|180861.4|13
1733222780000|2024-12-03 10:46:20|180954.1|180864.1|180955.3|180865.3|180955.3|180865.3|180952.5|180862.5|9
1733222790000|2024-12-03 10:46:30|180955.5|180865.5|180959.6|180869.6|180970.8|180880.8|180955.5|180865.5|21
1733222800000|2024-12-03 10:46:40|180962.8|180872.8|180960|180870|180968.2|180878.2|180960|180870|13
1733222810000|2024-12-03 10:46:50|180962.8|180872.8|180952.1|180862.1|180962.8|180872.8|180949.3|180859.3|7
1733222820000|2024-12-03 10:47:00|180953.1|180863.1|180953.3|180863.3|180954.3|180864.3|180953.1|180863.1|4
1733222830000|2024-12-03 10:47:10|180956.4|180866.4|180967.4|180877.4|180973.6|180883.6|180956.4|180866.4|12
1733222840000|2024-12-03 10:47:20|180963.4|180873.4|180960.4|180870.4|180966.9|180876.9|180956.5|180866.5|9
1733222850000|2024-12-03 10:47:30|180960.2|180870.2|180973.8|180883.8|180973.8|180883.8|180956.9|180866.9|15
1733222860000|2024-12-03 10:47:40|180973.4|180883.4|180968.7|180878.7|180973.4|180883.4|180968.7|180878.7|7
1733222870000|2024-12-03 10:47:50|180969.2|180879.2|180979.2|180889.2|180979.4|180889.4|180969.2|180879.2|6
1733222880000|2024-12-03 10:48:00|180975.9|180885.9|180979.9|180889.9|180979.9|180889.9|180964.7|180874.7|14
1733222890000|2024-12-03 10:48:10|180983.3|180893.3|180983.5|180893.5|180983.7|180893.7|180983.3|180893.3|3
1733222900000|2024-12-03 10:48:20|180983.7|180893.7|180983.5|180893.5|180983.7|180893.7|180983.5|180893.5|2
1733222910000|2024-12-03 10:48:30|180983.3|180893.3|180984.3|180894.3|180984.5|180894.5|180983.3|180893.3|7
1733222920000|2024-12-03 10:48:40|180987.4|180897.4|181012.3|180922.3|181028.3|180938.3|180987.4|180897.4|21
1733222930000|2024-12-03 10:48:50|181012.1|180922.1|181005|180915|181012.1|180922.1|180998.6|180908.6|14
1733222940000|2024-12-03 10:49:00|181008.7|180918.7|181009.7|180919.7|181009.7|180919.7|181008.7|180918.7|3
1733222950000|2024-12-03 10:49:10|181009.5|180919.5|181007|180917|181009.5|180919.5|181006.2|180916.2|6
1733222960000|2024-12-03 10:49:20|181007.2|180917.2|181007.3|180917.3|181007.5|180917.5|181007.2|180917.2|3
1733222970000|2024-12-03 10:49:30|181007.5|180917.5|181012.9|180922.9|181013.2|180923.2|181007.5|180917.5|5
1733222980000|2024-12-03 10:49:40|181013.2|180923.2|181011|180921|181013.7|180923.7|181011|180921|5
1733222990000|2024-12-03 10:49:50|181011.3|180921.3|180991.1|180901.1|181012.8|180922.8|180991.1|180901.1|10
1733223000000|2024-12-03 10:50:00|181001.2|180911.2|180957.3|180867.3|181006.6|180916.6|180949.7|180859.7|22
1733223010000|2024-12-03 10:50:10|180954.3|180864.3|180951.5|180861.5|180954.3|180864.3|180951.5|180861.5|9
1733223020000|2024-12-03 10:50:20|180951.8|180861.8|180938.8|180848.8|180958.5|180868.5|180933.3|180843.3|19
1733223030000|2024-12-03 10:50:30|180937.4|180847.4|180937.5|180847.5|180939|180849|180937|180847|12
1733223040000|2024-12-03 10:50:40|180937.7|180847.7|180923.7|180833.7|180938.2|180848.2|180919.1|180829.1|17
1733223050000|2024-12-03 10:50:50|180923|180833|180877.9|180787.9|180923.4|180833.4|180877.9|180787.9|10
1733223060000|2024-12-03 10:51:00|180878.4|180788.4|180869|180779|180878.4|180788.4|180868.8|180778.8|10
1733223070000|2024-12-03 10:51:10|180869.2|180779.2|180869|180779|180869.2|180779.2|180869|180779|2
1733223100000|2024-12-03 10:51:40|180875.5|180785.5|180875.5|180785.5|180876|180786|180868.5|180778.5|8
1733223110000|2024-12-03 10:51:50|180872|180782|180871.6|180781.6|180873.2|180783.2|180871.6|180781.6|3
1733223120000|2024-12-03 10:52:00|180871.5|180781.5|180878.5|180788.5|180882.9|180792.9|180871.3|180781.3|13
1733223130000|2024-12-03 10:52:10|180879.8|180789.8|180880.4|180790.4|180889.7|180799.7|180878.3|180788.3|15
1733223140000|2024-12-03 10:52:20|180906.9|180816.9|180906.2|180816.2|180913.3|180823.3|180905.7|180815.7|13
1733223150000|2024-12-03 10:52:30|180910.8|180820.8|180910.2|180820.2|180913.5|180823.5|180904.4|180814.4|18
1733223160000|2024-12-03 10:52:40|180909.7|180819.7|180911.7|180821.7|180911.7|180821.7|180909.7|180819.7|10
1733223170000|2024-12-03 10:52:50|180911.5|180821.5|180909.9|180819.9|180912.2|180822.2|180909.9|180819.9|7
1733223180000|2024-12-03 10:53:00|180910|180820|180920.4|180830.4|180926.7|180836.7|180910|180820|17
1733223190000|2024-12-03 10:53:10|180921.2|180831.2|180920.2|180830.2|180921.7|180831.7|180918.8|180828.8|17
1733223200000|2024-12-03 10:53:20|180923.6|180833.6|180935.6|180845.6|180935.6|180845.6|180923.6|180833.6|18
1733223210000|2024-12-03 10:53:30|180937.8|180847.8|180943.3|180853.3|180947.3|180857.3|180937.8|180847.8|11
1733223220000|2024-12-03 10:53:40|180946.5|180856.5|180944.4|180854.4|180946.5|180856.5|180944.4|180854.4|3
1733223230000|2024-12-03 10:53:50|180944.8|180854.8|180956.1|180866.1|180961.5|180871.5|180944.8|180854.8|8
1733223240000|2024-12-03 10:54:00|180959.9|180869.9|181003.6|180913.6|181003.6|180913.6|180957.9|180867.9|19
1733223250000|2024-12-03 10:54:10|181003.9|180913.9|181009.1|180919.1|181009.3|180919.3|181003.3|180913.3|6
1733223260000|2024-12-03 10:54:20|181008.6|180918.6|181009.7|180919.7|181009.7|180919.7|181005.9|180915.9|7
1733223270000|2024-12-03 10:54:30|181009.4|180919.4|181011.5|180921.5|181011.5|180921.5|181009.4|180919.4|6
1733223280000|2024-12-03 10:54:40|181010.9|180920.9|181010.4|180920.4|181011.5|180921.5|181010.4|180920.4|6
1733223290000|2024-12-03 10:54:50|181010.2|180920.2|181009|180919|181011.2|180921.2|181009|180919|7
1733223300000|2024-12-03 10:55:00|181012.6|180922.6|181020.4|180930.4|181020.4|180930.4|181011.3|180921.3|11
1733223310000|2024-12-03 10:55:10|181020|180930|181024.8|180934.8|181027.5|180937.5|181020|180930|12
1733223320000|2024-12-03 10:55:20|181019.6|180929.6|181046.6|180956.6|181048.8|180958.8|181016.9|180926.9|13
1733223330000|2024-12-03 10:55:30|181049.3|180959.3|181049.8|180959.8|181056.8|180966.8|181049|180959|13
1733223340000|2024-12-03 10:55:40|181050.5|180960.5|181051.2|180961.2|181051.2|180961.2|181050.5|180960.5|3
1733223350000|2024-12-03 10:55:50|181051.5|180961.5|181079.9|180989.9|181079.9|180989.9|181051.5|180961.5|8
1733223360000|2024-12-03 10:56:00|181081.1|180991.1|181076.3|180986.3|181087.7|180997.7|181067.1|180977.1|22
1733223370000|2024-12-03 10:56:10|181079.3|180989.3|181082.1|180992.1|181082.1|180992.1|181079.3|180989.3|9
1733223380000|2024-12-03 10:56:20|181079.3|180989.3|181078.4|180988.4|181079.3|180989.3|181077.4|180987.4|8
1733223390000|2024-12-03 10:56:30|181078.2|180988.2|181110|181020|181113.8|181023.8|181078.2|180988.2|13
1733223400000|2024-12-03 10:56:40|181106.1|181016.1|181108.4|181018.4|181108.6|181018.6|181105.8|181015.8|7
1733223410000|2024-12-03 10:56:50|181108.9|181018.9|181108.6|181018.6|181108.9|181018.9|181108.6|181018.6|2
1733223420000|2024-12-03 10:57:00|181108.7|181018.7|181140.4|181050.4|181143|181053|181108.7|181018.7|17
1733223430000|2024-12-03 10:57:10|181133.4|181043.4|181135.8|181045.8|181142.2|181052.2|181121|181031|34
1733223440000|2024-12-03 10:57:20|181130|181040|181131.5|181041.5|181141.6|181051.6|181127.6|181037.6|28
1733223450000|2024-12-03 10:57:30|181128.1|181038.1|181157.8|181067.8|181158.9|181068.9|181126.4|181036.4|21
1733223460000|2024-12-03 10:57:40|181169.6|181079.6|181218.6|181128.6|181218.6|181128.6|181169.6|181079.6|18
1733223470000|2024-12-03 10:57:50|181216.7|181126.7|181252.8|181162.8|181255.4|181165.4|181216.7|181126.7|16
1733223480000|2024-12-03 10:58:00|181253.1|181163.1|181300.8|181210.8|181300.8|181210.8|181253.1|181163.1|19
1733223490000|2024-12-03 10:58:10|181300.6|181210.6|181331.5|181241.5|181331.5|181241.5|181293.3|181203.3|14
1733223500000|2024-12-03 10:58:20|181331.4|181241.4|181330.3|181240.3|181336.4|181246.4|181329.9|181239.9|14
1733223510000|2024-12-03 10:58:30|181333.2|181243.2|181327.5|181237.5|181355.6|181265.6|181323.9|181233.9|15
1733223520000|2024-12-03 10:58:40|181327.8|181237.8|181328|181238|181328.8|181238.8|181327.8|181237.8|9
1733223530000|2024-12-03 10:58:50|181328.3|181238.3|181315.9|181225.9|181328.3|181238.3|181309.6|181219.6|14
1733223540000|2024-12-03 10:59:00|181292|181202|181281.9|181191.9|181292.9|181202.9|181280.7|181190.7|12
1733223550000|2024-12-03 10:59:10|181281.7|181191.7|181317.8|181227.8|181317.8|181227.8|181273.3|181183.3|15
1733223560000|2024-12-03 10:59:20|181318.2|181228.2|181328.4|181238.4|181332.5|181242.5|181318.2|181228.2|16
1733223570000|2024-12-03 10:59:30|181329.1|181239.1|181330.9|181240.9|181331.1|181241.1|181324.6|181234.6|11
1733223580000|2024-12-03 10:59:40|181331.1|181241.1|181299.3|181209.3|181331.1|181241.1|181291.6|181201.6|18
1733223590000|2024-12-03 10:59:50|181296.4|181206.4|181299.4|181209.4|181299.4|181209.4|181287|181197|14
1733223600000|2024-12-03 11:00:00|181293.9|181203.9|181286.5|181196.5|181301.2|181211.2|181285.7|181195.7|14
1733223610000|2024-12-03 11:00:10|181292.3|181202.3|181273|181183|181294.6|181204.6|181268.3|181178.3|15
1733223620000|2024-12-03 11:00:20|181270.2|181180.2|181264.8|181174.8|181274.7|181184.7|181264.3|181174.3|13
1733223630000|2024-12-03 11:00:30|181256.6|181166.6|181255.5|181165.5|181262.9|181172.9|181255|181165|8
1733223640000|2024-12-03 11:00:40|181255.9|181165.9|181263.2|181173.2|181264.4|181174.4|181255.5|181165.5|12
1733223650000|2024-12-03 11:00:50|181262.2|181172.2|181265.5|181175.5|181266.5|181176.5|181262|181172|11
1733223660000|2024-12-03 11:01:00|181266.2|181176.2|181259.9|181169.9|181266.2|181176.2|181259.6|181169.6|5
1733223670000|2024-12-03 11:01:10|181247.3|181157.3|181254.8|181164.8|181255.4|181165.4|181247.3|181157.3|6
1733223680000|2024-12-03 11:01:20|181254.6|181164.6|181217|181127|181254.6|181164.6|181210.2|181120.2|15
1733223690000|2024-12-03 11:01:30|181268.3|181178.3|181272.4|181182.4|181302|181212|181265.4|181175.4|22
1733223700000|2024-12-03 11:01:40|181268.1|181178.1|181262.9|181172.9|181276.9|181186.9|181258.9|181168.9|12
1733223710000|2024-12-03 11:01:50|181266.8|181176.8|181243.4|181153.4|181266.8|181176.8|181243.4|181153.4|9
1733223720000|2024-12-03 11:02:00|181232|181142|181239.5|181149.5|181241.3|181151.3|181219.6|181129.6|15
1733223730000|2024-12-03 11:02:10|181239.2|181149.2|181244.7|181154.7|181244.7|181154.7|181235.1|181145.1|8
1733223740000|2024-12-03 11:02:20|181244.5|181154.5|181244.7|181154.7|181247.8|181157.8|181244.5|181154.5|3
1733223750000|2024-12-03 11:02:30|181247.6|181157.6|181249.5|181159.5|181252.2|181162.2|181240.8|181150.8|12
1733223760000|2024-12-03 11:02:40|181247.3|181157.3|181253.8|181163.8|181253.8|181163.8|181247.3|181157.3|5
1733223770000|2024-12-03 11:02:50|181253.4|181163.4|181246.5|181156.5|181253.4|181163.4|181243.9|181153.9|6
1733223780000|2024-12-03 11:03:00|181245.6|181155.6|181266.9|181176.9|181268.2|181178.2|181243.9|181153.9|12
1733223790000|2024-12-03 11:03:10|181267.9|181177.9|181266.7|181176.7|181270.1|181180.1|181258.4|181168.4|20
1733223800000|2024-12-03 11:03:20|181266.8|181176.8|181238|181148|181266.8|181176.8|181236.2|181146.2|14
1733223810000|2024-12-03 11:03:30|181233.1|181143.1|181203.3|181113.3|181233.1|181143.1|181203.3|181113.3|6
1733223820000|2024-12-03 11:03:40|181204.1|181114.1|181230|181140|181230.4|181140.4|181203.8|181113.8|9
1733223830000|2024-12-03 11:03:50|181230.2|181140.2|181204.7|181114.7|181230.4|181140.4|181203.3|181113.3|14
1733223840000|2024-12-03 11:04:00|181205.2|181115.2|181198|181108|181205.2|181115.2|181197.2|181107.2|11
1733223850000|2024-12-03 11:04:10|181199.5|181109.5|181201.5|181111.5|181209.6|181119.6|181197.9|181107.9|19
1733223860000|2024-12-03 11:04:20|181201.8|181111.8|181201.8|181111.8|181201.8|181111.8|181201.8|181111.8|1
1733223870000|2024-12-03 11:04:30|181201.7|181111.7|181203.2|181113.2|181210.6|181120.6|181201.7|181111.7|9
1733223880000|2024-12-03 11:04:40|181203.5|181113.5|181207|181117|181208|181118|181203.2|181113.2|12
1733223890000|2024-12-03 11:04:50|181205|181115|181203.2|181113.2|181206.3|181116.3|181201.1|181111.1|10
1733223900000|2024-12-03 11:05:00|181203.8|181113.8|181206.1|181116.1|181206.5|181116.5|181203.2|181113.2|7
1733223910000|2024-12-03 11:05:10|181206.5|181116.5|181201.3|181111.3|181210.5|181120.5|181201.3|181111.3|9
1733223920000|2024-12-03 11:05:20|181199.9|181109.9|181200.2|181110.2|181201.6|181111.6|181198.1|181108.1|8
1733223930000|2024-12-03 11:05:30|181151.5|181061.5|181122.6|181032.6|181159.7|181069.7|181122.6|181032.6|19
1733223940000|2024-12-03 11:05:40|181123.9|181033.9|181121.8|181031.8|181135.7|181045.7|181121.8|181031.8|13
1733223950000|2024-12-03 11:05:50|181123.1|181033.1|181122.6|181032.6|181123.3|181033.3|181122.6|181032.6|4
1733223960000|2024-12-03 11:06:00|181122.3|181032.3|181107.1|181017.1|181122.3|181032.3|181094.6|181004.6|12
1733223970000|2024-12-03 11:06:10|181103.7|181013.7|181110.9|181020.9|181111.4|181021.4|181101.7|181011.7|16
1733223980000|2024-12-03 11:06:20|181111.2|181021.2|181111.4|181021.4|181111.4|181021.4|181111.1|181021.1|3
1733223990000|2024-12-03 11:06:30|181111.3|181021.3|181110.6|181020.6|181111.3|181021.3|181110.6|181020.6|4
1733224000000|2024-12-03 11:06:40|181110.9|181020.9|181110.4|181020.4|181110.9|181020.9|181110.4|181020.4|3
1733224010000|2024-12-03 11:06:50|181110.1|181020.1|181107.3|181017.3|181111.6|181021.6|181107.3|181017.3|12
1733224020000|2024-12-03 11:07:00|181108.3|181018.3|181111.9|181021.9|181118.1|181028.1|181108.1|181018.1|10
1733224030000|2024-12-03 11:07:10|181111.6|181021.6|181078.9|180988.9|181111.6|181021.6|181075.9|180985.9|15
1733224040000|2024-12-03 11:07:20|181082.3|180992.3|181084.4|180994.4|181089|180999|181082.3|180992.3|5
1733224050000|2024-12-03 11:07:30|181084.1|180994.1|181084.1|180994.1|181084.1|180994.1|181084.1|180994.1|1
1733224060000|2024-12-03 11:07:40|181084.4|180994.4|181084.3|180994.3|181084.4|180994.4|181084.3|180994.3|2
1733224070000|2024-12-03 11:07:50|181086.5|180996.5|181091|181001|181091|181001|181086.5|180996.5|3
1733224080000|2024-12-03 11:08:00|181089|180999|181110.8|181020.8|181114.1|181024.1|181088|180998|8
1733224090000|2024-12-03 11:08:10|181109|181019|181102.7|181012.7|181109|181019|181101.1|181011.1|13
1733224100000|2024-12-03 11:08:20|181103.1|181013.1|181095.8|181005.8|181104.2|181014.2|181094.3|181004.3|10
1733224110000|2024-12-03 11:08:30|181095|181005|181085.4|180995.4|181095|181005|181081|180991|14
1733224120000|2024-12-03 11:08:40|181083.9|180993.9|181086.3|180996.3|181086.3|180996.3|181078.7|180988.7|18
1733224130000|2024-12-03 11:08:50|181086.6|180996.6|181087.7|180997.7|181089.6|180999.6|181086.6|180996.6|5
1733224140000|2024-12-03 11:09:00|181086.2|180996.2|181073|180983|181086.5|180996.5|181071.6|180981.6|12
1733224150000|2024-12-03 11:09:10|181076.2|180986.2|181082.5|180992.5|181083|180993|181073.3|180983.3|15
1733224160000|2024-12-03 11:09:20|181079.7|180989.7|181083.3|180993.3|181087.4|180997.4|181079.7|180989.7|8
1733224170000|2024-12-03 11:09:30|181083.1|180993.1|181089|180999|181089|180999|181083|180993|6
1733224180000|2024-12-03 11:09:40|181089.3|180999.3|181088.3|180998.3|181089.5|180999.5|181087.8|180997.8|7
1733224190000|2024-12-03 11:09:50|181087.6|180997.6|181097.8|181007.8|181097.8|181007.8|181087.6|180997.6|13
1733224200000|2024-12-03 11:10:00|181098.4|181008.4|181099.6|181009.6|181099.6|181009.6|181098.3|181008.3|7
1733224210000|2024-12-03 11:10:10|181100.6|181010.6|181099.3|181009.3|181101.1|181011.1|181099.3|181009.3|10
1733224220000|2024-12-03 11:10:20|181092.9|181002.9|181094.1|181004.1|181094.4|181004.4|181092.5|181002.5|7
1733224230000|2024-12-03 11:10:30|181093.6|181003.6|181095.9|181005.9|181096.1|181006.1|181093.6|181003.6|6
1733224240000|2024-12-03 11:10:40|181096.4|181006.4|181096.6|181006.6|181096.6|181006.6|181096.4|181006.4|2
1733224250000|2024-12-03 11:10:50|181100.5|181010.5|181102|181012|181105.5|181015.5|181099.5|181009.5|10
1733224260000|2024-12-03 11:11:00|181101.5|181011.5|181094|181004|181101.5|181011.5|181091.8|181001.8|10
1733224270000|2024-12-03 11:11:10|181094.6|181004.6|181093.8|181003.8|181094.6|181004.6|181093.6|181003.6|4
1733224280000|2024-12-03 11:11:20|181091.3|181001.3|181091.8|181001.8|181093.9|181003.9|181091.3|181001.3|17
1733224290000|2024-12-03 11:11:30|181090.5|181000.5|181089|180999|181090.5|181000.5|181085|180995|7
1733224300000|2024-12-03 11:11:40|181089.5|180999.5|181078.6|180988.6|181089.5|180999.5|181077.6|180987.6|14
1733224310000|2024-12-03 11:11:50|181079.1|180989.1|181063.8|180973.8|181079.9|180989.9|181062.6|180972.6|16
1733224320000|2024-12-03 11:12:00|181064.1|180974.1|181066.3|180976.3|181068.1|180978.1|181064.1|180974.1|10
1733224330000|2024-12-03 11:12:10|181066.4|180976.4|181067.3|180977.3|181067.3|180977.3|181066.1|180976.1|7
1733224340000|2024-12-03 11:12:20|181066.3|180976.3|181061.9|180971.9|181068.8|180978.8|181061.2|180971.2|7
1733224350000|2024-12-03 11:12:30|181062.2|180972.2|181034.1|180944.1|181062.2|180972.2|181034.1|180944.1|11
1733224360000|2024-12-03 11:12:40|181034.6|180944.6|181034.9|180944.9|181034.9|180944.9|181034.6|180944.6|2
1733224380000|2024-12-03 11:13:00|181034.6|180944.6|181033.5|180943.5|181034.6|180944.6|181033.5|180943.5|6
1733224390000|2024-12-03 11:13:10|181031.3|180941.3|181031.6|180941.6|181031.6|180941.6|181030.3|180940.3|7
1733224400000|2024-12-03 11:13:20|181032.7|180942.7|181030.1|180940.1|181032.7|180942.7|181029.3|180939.3|8
1733224410000|2024-12-03 11:13:30|181029.8|180939.8|181003.8|180913.8|181030.1|180940.1|181003.8|180913.8|9
1733224420000|2024-12-03 11:13:40|181000.3|180910.3|180988.7|180898.7|181003.7|180913.7|180988.7|180898.7|9
1733224430000|2024-12-03 11:13:50|180992.3|180902.3|180973.5|180883.5|180992.3|180902.3|180972.1|180882.1|19
1733224440000|2024-12-03 11:14:00|180970.9|180880.9|180980.8|180890.8|180984.7|180894.7|180965.8|180875.8|15
1733224450000|2024-12-03 11:14:10|180987|180897|180994.7|180904.7|181001.3|180911.3|180987|180897|14
1733224460000|2024-12-03 11:14:20|180996.5|180906.5|180998.8|180908.8|181000.6|180910.6|180996.5|180906.5|10
1733224470000|2024-12-03 11:14:30|180994.5|180904.5|180993.1|180903.1|180994.5|180904.5|180993.1|180903.1|4
1733224480000|2024-12-03 11:14:40|180997.7|180907.7|180980.6|180890.6|180997.7|180907.7|180969.1|180879.1|19
1733224490000|2024-12-03 11:14:50|180980.8|180890.8|180983|180893|180985.8|180895.8|180975.8|180885.8|9
1733224500000|2024-12-03 11:15:00|180989.3|180899.3|181001.1|180911.1|181005.7|180915.7|180988.6|180898.6|11
1733224510000|2024-12-03 11:15:10|181001.8|180911.8|181001.1|180911.1|181002.3|180912.3|181001.1|180911.1|4
1733224520000|2024-12-03 11:15:20|181000.1|180910.1|180996.3|180906.3|181000.1|180910.1|180996.3|180906.3|5
1733224530000|2024-12-03 11:15:30|180997|180907|180994.5|180904.5|180997.9|180907.9|180993.3|180903.3|12
1733224540000|2024-12-03 11:15:40|180990.9|180900.9|180964.1|180874.1|180990.9|180900.9|180964.1|180874.1|19
1733224550000|2024-12-03 11:15:50|180964.9|180874.9|180965.8|180875.8|180966.9|180876.9|180964.9|180874.9|7
1733224560000|2024-12-03 11:16:00|180967.2|180877.2|180967.3|180877.3|180967.5|180877.5|180966.1|180876.1|6
1733224570000|2024-12-03 11:16:10|180967.6|180877.6|180993.5|180903.5|180997.3|180907.3|180967.6|180877.6|13
1733224580000|2024-12-03 11:16:20|180996.4|180906.4|181001.7|180911.7|181002.9|180912.9|180996.4|180906.4|12
1733224590000|2024-12-03 11:16:30|181002.9|180912.9|181000.9|180910.9|181009.8|180919.8|181000.9|180910.9|16
1733224600000|2024-12-03 11:16:40|181000.8|180910.8|181000.1|180910.1|181001.6|180911.6|180999.3|180909.3|13
1733224610000|2024-12-03 11:16:50|180999.9|180909.9|180999.4|180909.4|180999.9|180909.9|180999.4|180909.4|4
1733224620000|2024-12-03 11:17:00|180999.9|180909.9|180999.5|180909.5|181000|180910|180999.5|180909.5|3
1733224630000|2024-12-03 11:17:10|180999|180909|180984.2|180894.2|181003.5|180913.5|180970.9|180880.9|19
1733224640000|2024-12-03 11:17:20|180983.9|180893.9|181000.3|180910.3|181005.5|180915.5|180983.5|180893.5|17
1733224650000|2024-12-03 11:17:30|181000.1|180910.1|180995.2|180905.2|181000.1|180910.1|180995.2|180905.2|12
1733224660000|2024-12-03 11:17:40|180994.9|180904.9|180994.7|180904.7|180995.2|180905.2|180994.5|180904.5|8
1733224670000|2024-12-03 11:17:50|180994.5|180904.5|180995|180905|180995|180905|180994.4|180904.4|3
1733224680000|2024-12-03 11:18:00|180995.2|180905.2|180996.8|180906.8|180999|180909|180994.9|180904.9|9
1733224690000|2024-12-03 11:18:10|180996.4|180906.4|180980.9|180890.9|180999.3|180909.3|180980.9|180890.9|16
1733224700000|2024-12-03 11:18:20|180980|180890|180962.9|180872.9|180980|180890|180961.7|180871.7|22
1733224710000|2024-12-03 11:18:30|180961.7|180871.7|180961.9|180871.9|180963.6|180873.6|180961.4|180871.4|15
1733224720000|2024-12-03 11:18:40|180962.7|180872.7|180962.9|180872.9|180962.9|180872.9|180961.4|180871.4|8
1733224730000|2024-12-03 11:18:50|180962.7|180872.7|180963|180873|180965|180875|180962.4|180872.4|5
1733224740000|2024-12-03 11:19:00|180966.5|180876.5|180966.5|180876.5|180966.5|180876.5|180966.5|180876.5|1
1733224750000|2024-12-03 11:19:10|180965|180875|180960|180870|180965|180875|180960|180870|5
1733224760000|2024-12-03 11:19:20|180963.1|180873.1|180967.2|180877.2|180976.1|180886.1|180963.1|180873.1|10
1733224770000|2024-12-03 11:19:30|180975.4|180885.4|180952.4|180862.4|180981|180891|180952.2|180862.2|20
1733224780000|2024-12-03 11:19:40|180952.9|180862.9|180952|180862|180953|180863|180951.7|180861.7|7
1733224790000|2024-12-03 11:19:50|180951.9|180861.9|180951.2|180861.2|180951.9|180861.9|180951.2|180861.2|5
1733224800000|2024-12-03 11:20:00|180951|180861|180945.1|180855.1|180951|180861|180941.4|180851.4|14
1733224810000|2024-12-03 11:20:10|180944.8|180854.8|180947.7|180857.7|180952.2|180862.2|180942.2|180852.2|8
1733224820000|2024-12-03 11:20:20|180947.3|180857.3|180938.7|180848.7|180948.1|180858.1|180920.9|180830.9|15
1733224830000|2024-12-03 11:20:30|180935.7|180845.7|180936.4|180846.4|180936.4|180846.4|180930.7|180840.7|6
1733224840000|2024-12-03 11:20:40|180936.7|180846.7|180929|180839|180940.5|180850.5|180927.7|180837.7|17
1733224850000|2024-12-03 11:20:50|180928.7|180838.7|180912|180822|180928.7|180838.7|180911.9|180821.9|12
1733224860000|2024-12-03 11:21:00|180908.3|180818.3|180882.1|180792.1|180908.3|180818.3|180875.1|180785.1|16
1733224870000|2024-12-03 11:21:10|180884.7|180794.7|180879.8|180789.8|180884.7|180794.7|180879.8|180789.8|5
1733224890000|2024-12-03 11:21:30|180881.3|180791.3|180906.5|180816.5|180921.5|180831.5|180881.3|180791.3|24
1733224900000|2024-12-03 11:21:40|180900.4|180810.4|180884.8|180794.8|180900.4|180810.4|180882.4|180792.4|8
1733224910000|2024-12-03 11:21:50|180884.6|180794.6|180870.6|180780.6|180884.6|180794.6|180870.6|180780.6|20
1733224920000|2024-12-03 11:22:00|180870.9|180780.9|180866.9|180776.9|180871.9|180781.9|180862.9|180772.9|19
1733224930000|2024-12-03 11:22:10|180867.2|180777.2|180879.5|180789.5|180882.8|180792.8|180867.2|180777.2|11
1733224940000|2024-12-03 11:22:20|180882.7|180792.7|180881.8|180791.8|180886.4|180796.4|180880|180790|10
1733224950000|2024-12-03 11:22:30|180881.6|180791.6|180881.6|180791.6|180881.6|180791.6|180881.6|180791.6|1
1733224960000|2024-12-03 11:22:40|180882.6|180792.6|180930.9|180840.9|180931.2|180841.2|180881.6|180791.6|20
1733224970000|2024-12-03 11:22:50|180931.2|180841.2|180939.6|180849.6|180941.1|180851.1|180927.7|180837.7|12
1733224980000|2024-12-03 11:23:00|180940.5|180850.5|180956.8|180866.8|180969.2|180879.2|180940.1|180850.1|24
1733224990000|2024-12-03 11:23:10|180956.6|180866.6|180946.5|180856.5|180957|180867|180946.2|180856.2|16
1733225000000|2024-12-03 11:23:20|180947.7|180857.7|180954.7|180864.7|180959|180869|180947.1|180857.1|14
1733225010000|2024-12-03 11:23:30|180966.4|180876.4|180975|180885|180980|180890|180966.4|180876.4|6
1733225020000|2024-12-03 11:23:40|180972|180882|180979.4|180889.4|180982.7|180892.7|180968.9|180878.9|22
1733225030000|2024-12-03 11:23:50|180979.6|180889.6|180974.5|180884.5|180980.5|180890.5|180974.1|180884.1|14
1733225040000|2024-12-03 11:24:00|180974.7|180884.7|180968|180878|180974.7|180884.7|180961.9|180871.9|22
1733225050000|2024-12-03 11:24:10|180968.1|180878.1|180972.1|180882.1|180974.9|180884.9|180968|180878|12
1733225060000|2024-12-03 11:24:20|180964.1|180874.1|180933.9|180843.9|180964.1|180874.1|180933.9|180843.9|25
1733225070000|2024-12-03 11:24:30|180934|180844|180932.9|180842.9|180934|180844|180932.9|180842.9|3
1733225080000|2024-12-03 11:24:40|180930|180840|180929|180839|180931.2|180841.2|180928.8|180838.8|15
1733225090000|2024-12-03 11:24:50|180928|180838|180913.7|180823.7|180928|180838|180912.6|180822.6|7
1733225100000|2024-12-03 11:25:00|180914.7|180824.7|180911.6|180821.6|180922|180832|180911.6|180821.6|9
1733225110000|2024-12-03 11:25:10|180909|180819|180900.4|180810.4|180909.3|180819.3|180888.8|180798.8|22
1733225120000|2024-12-03 11:25:20|180900|180810|180900|180810|180900.2|180810.2|180900|180810|3
1733225130000|2024-12-03 11:25:30|180898.4|180808.4|180884.6|180794.6|180899.9|180809.9|180878.9|180788.9|20
1733225140000|2024-12-03 11:25:40|180889.9|180799.9|180907.2|180817.2|180908.2|180818.2|180887.4|180797.4|14
1733225150000|2024-12-03 11:25:50|180906.7|180816.7|180904.7|180814.7|180906.7|180816.7|180901|180811|8
1733225160000|2024-12-03 11:26:00|180904.9|180814.9|180875.8|180785.8|180904.9|180814.9|180875.8|180785.8|17
1733225170000|2024-12-03 11:26:10|180877.3|180787.3|180872.1|180782.1|180877.3|180787.3|180871.4|180781.4|11
1733225180000|2024-12-03 11:26:20|180872.4|180782.4|180891.4|180801.4|180891.4|180801.4|180865.5|180775.5|16
1733225190000|2024-12-03 11:26:30|180900.8|180810.8|180905.2|180815.2|180905.2|180815.2|180898.4|180808.4|13
1733225200000|2024-12-03 11:26:40|180906.3|180816.3|180921.4|180831.4|180921.5|180831.5|180906.3|180816.3|9
1733225210000|2024-12-03 11:26:50|180921.9|180831.9|180931.7|180841.7|180931.8|180841.8|180921.4|180831.4|14
1733225220000|2024-12-03 11:27:00|180931.8|180841.8|180941.2|180851.2|180949.9|180859.9|180931.8|180841.8|15
1733225230000|2024-12-03 11:27:10|180944.2|180854.2|180942.1|180852.1|180944.2|180854.2|180935.9|180845.9|21
1733225240000|2024-12-03 11:27:20|180941.9|180851.9|180941.3|180851.3|180947.2|180857.2|180934.1|180844.1|14
1733225250000|2024-12-03 11:27:30|180941.5|180851.5|180954.4|180864.4|180957.5|180867.5|180939.4|180849.4|21
1733225260000|2024-12-03 11:27:40|180953.3|180863.3|180972.8|180882.8|180991.3|180901.3|180953.3|180863.3|10
1733225270000|2024-12-03 11:27:50|180972.7|180882.7|180994.8|180904.8|180994.8|180904.8|180972.7|180882.7|14
1733225280000|2024-12-03 11:28:00|180990.9|180900.9|180994.6|180904.6|180999.4|180909.4|180990.9|180900.9|8
1733225290000|2024-12-03 11:28:10|180980.8|180890.8|180973.9|180883.9|180980.8|180890.8|180973.9|180883.9|3
1733225300000|2024-12-03 11:28:20|180973.4|180883.4|180990|180900|180990|180900|180971.6|180881.6|16
1733225310000|2024-12-03 11:28:30|180989|180899|180997.2|180907.2|181000.1|180910.1|180989|180899|4
1733225320000|2024-12-03 11:28:40|181001.9|180911.9|180999.4|180909.4|181001.9|180911.9|180999.4|180909.4|2
1733225330000|2024-12-03 11:28:50|181003.1|180913.1|180985.1|180895.1|181003.1|180913.1|180981.9|180891.9|9
1733225340000|2024-12-03 11:29:00|180982.6|180892.6|180975.1|180885.1|180982.6|180892.6|180973.6|180883.6|11
1733225350000|2024-12-03 11:29:10|180974.9|180884.9|180969.8|180879.8|180975.4|180885.4|180963.2|180873.2|14
1733225360000|2024-12-03 11:29:20|180964|180874|180971.5|180881.5|180974.7|180884.7|180964|180874|9
1733225370000|2024-12-03 11:29:30|180969.6|180879.6|180969.7|180879.7|180970.1|180880.1|180969.6|180879.6|6
1733225380000|2024-12-03 11:29:40|180969.8|180879.8|180969.5|180879.5|180969.8|180879.8|180969.3|180879.3|6
1733225390000|2024-12-03 11:29:50|180968.3|180878.3|180963.7|180873.7|180968.5|180878.5|180962.6|180872.6|6
1733225400000|2024-12-03 11:30:00|180963.2|180873.2|180965.1|180875.1|180965.1|180875.1|180945.6|180855.6|16
1733225410000|2024-12-03 11:30:10|180965.3|180875.3|180937.7|180847.7|180965.4|180875.4|180937.3|180847.3|17
1733225420000|2024-12-03 11:30:20|180940.6|180850.6|180932.4|180842.4|180940.6|180850.6|180931.9|180841.9|5
1733225430000|2024-12-03 11:30:30|180932.6|180842.6|180935.2|180845.2|180935.2|180845.2|180932.6|180842.6|11
1733225440000|2024-12-03 11:30:40|180934.9|180844.9|180936.6|180846.6|180937.8|180847.8|180934.9|180844.9|8
1733225450000|2024-12-03 11:30:50|180938.4|180848.4|180928.3|180838.3|180938.6|180848.6|180919.8|180829.8|9
1733225460000|2024-12-03 11:31:00|180923.7|180833.7|180927|180837|180927.4|180837.4|180918.3|180828.3|15
1733225470000|2024-12-03 11:31:10|180906.1|180816.1|180913.4|180823.4|180920.5|180830.5|180905.4|180815.4|14
1733225480000|2024-12-03 11:31:20|180915.8|180825.8|180911.2|180821.2|180915.8|180825.8|180910.6|180820.6|6
1733225490000|2024-12-03 11:31:30|180907.8|180817.8|180916.5|180826.5|180916.5|180826.5|180902.2|180812.2|12
1733225500000|2024-12-03 11:31:40|180920.1|180830.1|180920.3|180830.3|180920.3|180830.3|180920.1|180830.1|2
1733225510000|2024-12-03 11:31:50|180921.6|180831.6|180861.3|180771.3|180926.3|180836.3|180861.3|180771.3|11
1733225520000|2024-12-03 11:32:00|180865.9|180775.9|180870.3|180780.3|180877|180787|180864.5|180774.5|23
1733225530000|2024-12-03 11:32:10|180870.1|180780.1|180867.4|180777.4|180872.1|180782.1|180866.9|180776.9|19
1733225540000|2024-12-03 11:32:20|180867.8|180777.8|180894.5|180804.5|180899.1|180809.1|180867.8|180777.8|11
1733225550000|2024-12-03 11:32:30|180893.5|180803.5|180915.7|180825.7|180915.7|180825.7|180893.5|180803.5|18
1733225560000|2024-12-03 11:32:40|180912.8|180822.8|180862|180772|180913.7|180823.7|180862|180772|19
1733225570000|2024-12-03 11:32:50|180859.8|180769.8|180882.8|180792.8|180890.3|180800.3|180858.6|180768.6|12
1733225580000|2024-12-03 11:33:00|180886.5|180796.5|180887|180797|180891.8|180801.8|180821.7|180731.7|27
1733225590000|2024-12-03 11:33:10|180886.8|180796.8|180874.2|180784.2|180887.3|180797.3|180874.2|180784.2|13
1733225600000|2024-12-03 11:33:20|180874.1|180784.1|180885.6|180795.6|180885.6|180795.6|180874.1|180784.1|12
1733225610000|2024-12-03 11:33:30|180882.2|180792.2|180915.5|180825.5|180917.8|180827.8|180882.2|180792.2|19
1733225620000|2024-12-03 11:33:40|180915.3|180825.3|180908.6|180818.6|180915.3|180825.3|180906.8|180816.8|21
1733225630000|2024-12-03 11:33:50|180907.9|180817.9|180906.6|180816.6|180910.7|180820.7|180906.6|180816.6|14
1733225640000|2024-12-03 11:34:00|180907|180817|180938.3|180848.3|180938.3|180848.3|180906.8|180816.8|15
1733225650000|2024-12-03 11:34:10|180938.8|180848.8|180938.8|180848.8|180939.3|180849.3|180938.3|180848.3|4
1733225660000|2024-12-03 11:34:20|180938.3|180848.3|180938.3|180848.3|180938.3|180848.3|180938.3|180848.3|1
1733225670000|2024-12-03 11:34:30|180939.5|180849.5|180939.5|180849.5|180939.5|180849.5|180939.5|180849.5|1
1733225680000|2024-12-03 11:34:40|180939|180849|180938|180848|180939|180849|180938|180848|2
1733225690000|2024-12-03 11:34:50|180940|180850|180907.5|180817.5|180966|180876|180904.8|180814.8|17
1733225700000|2024-12-03 11:35:00|180907.6|180817.6|180901.1|180811.1|180909.2|180819.2|180901.1|180811.1|21
1733225710000|2024-12-03 11:35:10|180900.9|180810.9|180880.6|180790.6|180900.9|180810.9|180878.2|180788.2|16
1733225720000|2024-12-03 11:35:20|180876.1|180786.1|180873.1|180783.1|180878.2|180788.2|180864.2|180774.2|21
1733225730000|2024-12-03 11:35:30|180875.7|180785.7|180876.3|180786.3|180877.9|180787.9|180874|180784|6
1733225740000|2024-12-03 11:35:40|180873.3|180783.3|180919.7|180829.7|180919.7|180829.7|180866.9|180776.9|17
1733225750000|2024-12-03 11:35:50|180919.2|180829.2|180920.1|180830.1|180920.1|180830.1|180919.2|180829.2|3
1733225760000|2024-12-03 11:36:00|180920|180830|180919.5|180829.5|180920|180830|180919.5|180829.5|5
1733225770000|2024-12-03 11:36:10|180919.9|180829.9|180914|180824|180919.9|180829.9|180913.3|180823.3|9
1733225780000|2024-12-03 11:36:20|180913.3|180823.3|180916.3|180826.3|180917.8|180827.8|180907.1|180817.1|9
1733225790000|2024-12-03 11:36:30|180914.8|180824.8|180912.5|180822.5|180914.8|180824.8|180912.5|180822.5|3
1733225800000|2024-12-03 11:36:40|180915|180825|180920|180830|180920|180830|180915|180825|5
1733225810000|2024-12-03 11:36:50|180921.6|180831.6|180921.6|180831.6|180921.6|180831.6|180921.6|180831.6|1
1733225850000|2024-12-03 11:37:30|180917.8|180827.8|180919.3|180829.3|180919.3|180829.3|180917|180827|3
1733225860000|2024-12-03 11:37:40|180920|180830|180920|180830|180920|180830|180920|180830|1
1733225880000|2024-12-03 11:38:00|180917.8|180827.8|180914.5|180824.5|180917.8|180827.8|180914.5|180824.5|2
1733225890000|2024-12-03 11:38:10|180915.2|180825.2|180914.5|180824.5|180915.2|180825.2|180914.5|180824.5|2
1733225900000|2024-12-03 11:38:20|180907.5|180817.5|180933.1|180843.1|180947.1|180857.1|180907.5|180817.5|4
1733225910000|2024-12-03 11:38:30|180928.1|180838.1|180929.1|180839.1|180936.1|180846.1|180925.1|180835.1|14
1733225920000|2024-12-03 11:38:40|180928.7|180838.7|180925.6|180835.6|180928.7|180838.7|180925.6|180835.6|3
1733225930000|2024-12-03 11:38:50|180925.3|180835.3|180923.8|180833.8|180925.3|180835.3|180920.7|180830.7|6
1733225940000|2024-12-03 11:39:00|180924.5|180834.5|180926.2|180836.2|180926.2|180836.2|180924.5|180834.5|2
1733225950000|2024-12-03 11:39:10|180923.4|180833.4|180932.4|180842.4|180936.4|180846.4|180923.4|180833.4|16
1733225960000|2024-12-03 11:39:20|180932.7|180842.7|180944.5|180854.5|180948.7|180858.7|180932.7|180842.7|13
1733225970000|2024-12-03 11:39:30|180945.9|180855.9|180940.8|180850.8|180950.6|180860.6|180935.2|180845.2|18
1733225980000|2024-12-03 11:39:40|180942.5|180852.5|180944|180854|180949.2|180859.2|180941.5|180851.5|16
1733225990000|2024-12-03 11:39:50|180943.8|180853.8|180943.3|180853.3|180943.8|180853.8|180943.3|180853.3|2
1733226000000|2024-12-03 11:40:00|180943|180853|180938.2|180848.2|180943|180853|180934.1|180844.1|11
1733226010000|2024-12-03 11:40:10|180937.5|180847.5|180928.4|180838.4|180937.5|180847.5|180926.5|180836.5|12
1733226020000|2024-12-03 11:40:20|180921.7|180831.7|180924|180834|180928.8|180838.8|180921.5|180831.5|10
1733226030000|2024-12-03 11:40:30|180924.1|180834.1|180921|180831|180925.2|180835.2|180900.4|180810.4|11
1733226040000|2024-12-03 11:40:40|180922.7|180832.7|180922.8|180832.8|180926.1|180836.1|180922.6|180832.6|7
1733226050000|2024-12-03 11:40:50|180923.8|180833.8|180923.8|180833.8|180923.8|180833.8|180923.8|180833.8|1
1733226060000|2024-12-03 11:41:00|180921.3|180831.3|180921.3|180831.3|180921.3|180831.3|180921.3|180831.3|1
1733226070000|2024-12-03 11:41:10|180917.9|180827.9|180919.6|180829.6|180925.7|180835.7|180913.7|180823.7|15
1733226080000|2024-12-03 11:41:20|180923|180833|180908.1|180818.1|180923|180833|180901.4|180811.4|12
1733226090000|2024-12-03 11:41:30|180907.8|180817.8|180909.8|180819.8|180909.8|180819.8|180907.8|180817.8|3
1733226110000|2024-12-03 11:41:50|180908.1|180818.1|180934.7|180844.7|180945.9|180855.9|180908.1|180818.1|10
1733226120000|2024-12-03 11:42:00|180934.5|180844.5|180948|180858|180959.9|180869.9|180934.5|180844.5|18
1733226130000|2024-12-03 11:42:10|180948.9|180858.9|180963.9|180873.9|180967.5|180877.5|180948.9|180858.9|19
1733226140000|2024-12-03 11:42:20|180960.9|180870.9|180945.1|180855.1|180960.9|180870.9|180945.1|180855.1|12
1733226150000|2024-12-03 11:42:30|180945|180855|180956.1|180866.1|180956.1|180866.1|180940.6|180850.6|13
1733226160000|2024-12-03 11:42:40|180956.4|180866.4|180957.1|180867.1|180960|180870|180954.1|180864.1|8
1733226170000|2024-12-03 11:42:50|180958.1|180868.1|180959.9|180869.9|180970.7|180880.7|180956.6|180866.6|17
1733226180000|2024-12-03 11:43:00|180958.5|180868.5|180953.5|180863.5|180959.9|180869.9|180953.5|180863.5|11
1733226190000|2024-12-03 11:43:10|180959.6|180869.6|180973.9|180883.9|180973.9|180883.9|180959.6|180869.6|15
1733226200000|2024-12-03 11:43:20|180962.2|180872.2|180962.1|180872.1|180967.6|180877.6|180961.4|180871.4|15
1733226210000|2024-12-03 11:43:30|180962|180872|180965.9|180875.9|180965.9|180875.9|180961.6|180871.6|7
1733226220000|2024-12-03 11:43:40|180966|180876|180965.9|180875.9|180966|180876|180965.9|180875.9|2
1733226230000|2024-12-03 11:43:50|180966|180876|180964.4|180874.4|180966|180876|180964.2|180874.2|4
1733226240000|2024-12-03 11:44:00|180962.7|180872.7|180963|180873|180965.4|180875.4|180960.7|180870.7|17
1733226250000|2024-12-03 11:44:10|180966|180876|180966|180876|180966|180876|180966|180876|1
1733226260000|2024-12-03 11:44:20|180965.5|180875.5|180963.5|180873.5|180965.5|180875.5|180959.5|180869.5|4
1733226270000|2024-12-03 11:44:30|180966.5|180876.5|180962.8|180872.8|180966.5|180876.5|180962.8|180872.8|10
1733226280000|2024-12-03 11:44:40|180961.8|180871.8|180944.2|180854.2|180961.8|180871.8|180943.9|180853.9|13
1733226290000|2024-12-03 11:44:50|180943.2|180853.2|180937.5|180847.5|180944|180854|180937.5|180847.5|14
1733226300000|2024-12-03 11:45:00|180937.2|180847.2|180937.7|180847.7|180937.7|180847.7|180937.2|180847.2|5
1733226310000|2024-12-03 11:45:10|180937.5|180847.5|180939.7|180849.7|180939.7|180849.7|180937.5|180847.5|5
1733226320000|2024-12-03 11:45:20|180940|180850|180951.4|180861.4|180952|180862|180938|180848|13
1733226330000|2024-12-03 11:45:30|180950.7|180860.7|180962|180872|180962.7|180872.7|180946.4|180856.4|19
1733226340000|2024-12-03 11:45:40|180961.7|180871.7|180963.5|180873.5|180970.4|180880.4|180961|180871|10
1733226350000|2024-12-03 11:45:50|180969.2|180879.2|180981|180891|180982|180892|180960.6|180870.6|29
1733226360000|2024-12-03 11:46:00|180981.7|180891.7|180981.3|180891.3|180981.7|180891.7|180981.2|180891.2|4
1733226370000|2024-12-03 11:46:10|180979.7|180889.7|180960.9|180870.9|180979.7|180889.7|180958.4|180868.4|14
1733226380000|2024-12-03 11:46:20|180966.4|180876.4|180963.3|180873.3|180966.4|180876.4|180963.3|180873.3|2
1733226390000|2024-12-03 11:46:30|180968.1|180878.1|180938|180848|180968.1|180878.1|180938|180848|14
1733226400000|2024-12-03 11:46:40|180940.5|180850.5|180940|180850|180946.5|180856.5|180939.5|180849.5|9
1733226410000|2024-12-03 11:46:50|180938|180848|180931.2|180841.2|180938.8|180848.8|180930.7|180840.7|15
1733226420000|2024-12-03 11:47:00|180931.5|180841.5|180933.9|180843.9|180933.9|180843.9|180931.5|180841.5|3
1733226430000|2024-12-03 11:47:10|180935.5|180845.5|180934.7|180844.7|180935.5|180845.5|180929.9|180839.9|7
1733226440000|2024-12-03 11:47:20|180935.4|180845.4|180927.2|180837.2|180935.4|180845.4|180923|180833|19
1733226450000|2024-12-03 11:47:30|180929.8|180839.8|180929.8|180839.8|180932.2|180842.2|180929.8|180839.8|12
1733226460000|2024-12-03 11:47:40|180930.2|180840.2|180935.5|180845.5|180936.2|180846.2|180930.2|180840.2|6
1733226470000|2024-12-03 11:47:50|180934.9|180844.9|180933.9|180843.9|180936.9|180846.9|180933.5|180843.5|7
1733226480000|2024-12-03 11:48:00|180935.5|180845.5|180935.5|180845.5|180936.2|180846.2|180933.5|180843.5|4
1733226490000|2024-12-03 11:48:10|180937|180847|180937|180847|180937|180847|180937|180847|1
1733226500000|2024-12-03 11:48:20|180935.5|180845.5|180918|180828|180935.5|180845.5|180915.5|180825.5|7
1733226510000|2024-12-03 11:48:30|180915.5|180825.5|180922.2|180832.2|180922.2|180832.2|180911.4|180821.4|12
1733226520000|2024-12-03 11:48:40|180923|180833|180913|180823|180923|180833|180913|180823|13
1733226530000|2024-12-03 11:48:50|180915.8|180825.8|180916.7|180826.7|180916.7|180826.7|180913|180823|3
1733226540000|2024-12-03 11:49:00|180917|180827|180913.8|180823.8|180917|180827|180913.8|180823.8|4
1733226550000|2024-12-03 11:49:10|180884.8|180794.8|180866|180776|180884.8|180794.8|180859|180769|6
1733226560000|2024-12-03 11:49:20|180866.4|180776.4|180863.8|180773.8|180866.4|180776.4|180853.5|180763.5|13
1733226570000|2024-12-03 11:49:30|180864.4|180774.4|180864|180774|180866.7|180776.7|180863.8|180773.8|4
1733226580000|2024-12-03 11:49:40|180861.8|180771.8|180858.8|180768.8|180861.8|180771.8|180854.6|180764.6|7
1733226590000|2024-12-03 11:49:50|180856.4|180766.4|180874.3|180784.3|180876.2|180786.2|180856.4|180766.4|16
1733226600000|2024-12-03 11:50:00|180873.1|180783.1|180870.2|180780.2|180874.3|180784.3|180870.2|180780.2|15
1733226610000|2024-12-03 11:50:10|180870.4|180780.4|180837.8|180747.8|180871.7|180781.7|180812.7|180722.7|11
1733226620000|2024-12-03 11:50:20|180837.6|180747.6|180830.5|180740.5|180837.8|180747.8|180830.5|180740.5|7
1733226630000|2024-12-03 11:50:30|180827.9|180737.9|180833.2|180743.2|180833.2|180743.2|180827.9|180737.9|8
1733226640000|2024-12-03 11:50:40|180833.1|180743.1|180841.8|180751.8|180841.8|180751.8|180833.1|180743.1|6
1733226650000|2024-12-03 11:50:50|180843.9|180753.9|180842.6|180752.6|180847.4|180757.4|180841.2|180751.2|17
1733226660000|2024-12-03 11:51:00|180855.9|180765.9|180851|180761|180856.1|180766.1|180845.5|180755.5|11
1733226670000|2024-12-03 11:51:10|180850.8|180760.8|180830.6|180740.6|180850.8|180760.8|180830.6|180740.6|12
1733226680000|2024-12-03 11:51:20|180838.5|180748.5|180840.1|180750.1|180840.1|180750.1|180831.1|180741.1|11
1733226690000|2024-12-03 11:51:30|180839.4|180749.4|180840.1|180750.1|180840.1|180750.1|180839.4|180749.4|4
1733226700000|2024-12-03 11:51:40|180848|180758|180831.1|180741.1|180848|180758|180831.1|180741.1|8
1733226710000|2024-12-03 11:51:50|180856|180726|180862|180732|180863.5|180733.5|180855.5|180725.5|11
1733226720000|2024-12-03 11:52:00|180863|180733|180855|180765|180866.5|180765|180849.7|180733|11
1733226730000|2024-12-03 11:52:10|180854.8|180764.8|180856.9|180766.9|180858.2|180768.2|180854.8|180764.8|6
1733226740000|2024-12-03 11:52:20|180856.7|180766.7|180857.6|180767.6|180857.6|180767.6|180856.7|180766.7|4
1733226750000|2024-12-03 11:52:30|180857.9|180767.9|180857.9|180767.9|180857.9|180767.9|180857.9|180767.9|1
1733226760000|2024-12-03 11:52:40|180856.7|180766.7|180850.3|180760.3|180856.7|180766.7|180846.2|180756.2|12
1733226770000|2024-12-03 11:52:50|180848.3|180758.3|180850.8|180760.8|180850.8|180760.8|180848|180758|11
1733226780000|2024-12-03 11:53:00|180853|180763|180853|180763|180853.7|180763.7|180852.8|180762.8|9
1733226790000|2024-12-03 11:53:10|180852.2|180762.2|180850.8|180760.8|180852.2|180762.2|180850.8|180760.8|3
1733226800000|2024-12-03 11:53:20|180850.6|180760.6|180853.1|180763.1|180853.1|180763.1|180841.3|180751.3|9
1733226810000|2024-12-03 11:53:30|180848.4|180758.4|180844.2|180754.2|180859.6|180769.6|180844.2|180754.2|14
1733226820000|2024-12-03 11:53:40|180846.1|180756.1|180853|180763|180858.4|180768.4|180840.2|180750.2|12
1733226830000|2024-12-03 11:53:50|180846.3|180756.3|180855.2|180765.2|180862.5|180772.5|180846.3|180756.3|8
1733226840000|2024-12-03 11:54:00|180855.5|180765.5|180854.8|180764.8|180862.1|180772.1|180854.8|180764.8|9
1733226850000|2024-12-03 11:54:10|180855.3|180765.3|180858.4|180768.4|180858.4|180768.4|180855.3|180765.3|7
1733226860000|2024-12-03 11:54:20|180856.8|180766.8|180878.1|180788.1|180893.1|180803.1|180856.7|180766.7|19
1733226870000|2024-12-03 11:54:30|180875.2|180785.2|180865.3|180775.3|180877.1|180787.1|180860.9|180770.9|12
1733226880000|2024-12-03 11:54:40|180865.5|180775.5|180864.8|180774.8|180868.1|180778.1|180858.5|180768.5|8
1733226890000|2024-12-03 11:54:50|180865|180775|180859.7|180769.7|180866.3|180776.3|180852.6|180762.6|9
1733226900000|2024-12-03 11:55:00|180852.7|180762.7|180859.7|180769.7|180859.7|180769.7|180852.4|180762.4|5
1733226910000|2024-12-03 11:55:10|180876.5|180786.5|180853.5|180763.5|180876.5|180786.5|180853.5|180763.5|6
1733226920000|2024-12-03 11:55:20|180852.5|180762.5|180838.9|180748.9|180859.7|180769.7|180838.1|180748.1|15
1733226930000|2024-12-03 11:55:30|180844.2|180754.2|180839.4|180749.4|180847.7|180757.7|180837.9|180747.9|10
1733226940000|2024-12-03 11:55:40|180833.7|180743.7|180841.1|180751.1|180841.1|180751.1|180833.7|180743.7|8
1733226950000|2024-12-03 11:55:50|180841|180751|180839.9|180749.9|180841.5|180751.5|180835.2|180745.2|16
1733226960000|2024-12-03 11:56:00|180835.2|180745.2|180811.1|180721.1|180839.8|180749.8|180811.1|180721.1|13
1733226970000|2024-12-03 11:56:10|180806.3|180716.3|180804.2|180714.2|180811.1|180721.1|180804.2|180714.2|4
1733226980000|2024-12-03 11:56:20|180806.6|180716.6|180819|180729|180822.1|180732.1|180806.1|180716.1|8
1733226990000|2024-12-03 11:56:30|180818.1|180728.1|180811.1|180721.1|180818.1|180728.1|180811.1|180721.1|4
1733227000000|2024-12-03 11:56:40|180811.6|180721.6|180814.3|180724.3|180814.5|180724.5|180811.3|180721.3|5
1733227010000|2024-12-03 11:56:50|180815|180725|180824.2|180734.2|180824.2|180734.2|180815|180725|8
1733227020000|2024-12-03 11:57:00|180824.4|180734.4|180841.5|180751.5|180846.4|180756.4|180824.4|180734.4|12
1733227030000|2024-12-03 11:57:10|180840.8|180750.8|180843|180753|180843|180753|180840.8|180750.8|6
1733227040000|2024-12-03 11:57:20|180842.8|180752.8|180844.2|180754.2|180851.2|180761.2|180841.7|180751.7|10
1733227050000|2024-12-03 11:57:30|180844.1|180754.1|180847.1|180757.1|180848.6|180758.6|180844.1|180754.1|9
1733227060000|2024-12-03 11:57:40|180848.6|180758.6|180858|180768|180859.7|180769.7|180848.6|180758.6|11
1733227070000|2024-12-03 11:57:50|180857.7|180767.7|180859.5|180769.5|180860.2|180770.2|180857.5|180767.5|16
1733227080000|2024-12-03 11:58:00|180859.7|180769.7|180857.8|180767.8|180860.2|180770.2|180857.8|180767.8|9
1733227090000|2024-12-03 11:58:10|180858.3|180768.3|180852.1|180762.1|180861|180771|180850.9|180760.9|15
1733227100000|2024-12-03 11:58:20|180853.1|180763.1|180842.7|180752.7|180853.1|180763.1|180836|180746|28
1733227110000|2024-12-03 11:58:30|180840.4|180750.4|180843.2|180753.2|180844.9|180754.9|180839.8|180749.8|14
1733227120000|2024-12-03 11:58:40|180847.4|180757.4|180845.5|180755.5|180855.2|180765.2|180839.2|180749.2|18
1733227130000|2024-12-03 11:58:50|180846.5|180756.5|180857.3|180767.3|180857.3|180767.3|180846|180756|19
1733227140000|2024-12-03 11:59:00|180857.1|180767.1|180857.1|180767.1|180859.6|180769.6|180857.1|180767.1|7
1733227150000|2024-12-03 11:59:10|180858|180768|180858.5|180768.5|180859.8|180769.8|180857.1|180767.1|10
1733227160000|2024-12-03 11:59:20|180857.6|180767.6|180859|180769|180861.1|180771.1|180857.6|180767.6|5
1733227170000|2024-12-03 11:59:30|180859.2|180769.2|180872.9|180782.9|180872.9|180782.9|180858.9|180768.9|18
1733227180000|2024-12-03 11:59:40|180870.4|180780.4|180869.5|180779.5|180874.5|180784.5|180866.6|180776.6|11
1733227190000|2024-12-03 11:59:50|180870.3|180780.3|180870.8|180780.8|180871.8|180781.8|180869.7|180779.7|10
1733227200000|2024-12-03 12:00:00|180882.9|180792.9|180916.1|180826.1|180916.1|180826.1|180882.9|180792.9|25
1733227210000|2024-12-03 12:00:10|180915.5|180825.5|180873.4|180783.4|180925|180835|180873.4|180783.4|24
1733227220000|2024-12-03 12:00:20|180873.8|180783.8|180870.1|180780.1|180878.1|180788.1|180866.6|180776.6|22
1733227230000|2024-12-03 12:00:30|180870.3|180780.3|180873.8|180783.8|180873.8|180783.8|180862.1|180772.1|17
1733227240000|2024-12-03 12:00:40|180877.8|180787.8|180878.1|180788.1|180884|180794|180877.8|180787.8|19
1733227250000|2024-12-03 12:00:50|180878.3|180788.3|180868.8|180778.8|180881.3|180791.3|180867|180777|16
1733227260000|2024-12-03 12:01:00|180870.9|180780.9|180882.2|180792.2|180882.2|180792.2|180867.5|180777.5|17
1733227270000|2024-12-03 12:01:10|180879.6|180789.6|180878.8|180788.8|180880.3|180790.3|180877.4|180787.4|11
1733227280000|2024-12-03 12:01:20|180878.6|180788.6|180867.2|180777.2|180879.3|180789.3|180864.7|180774.7|18
1733227290000|2024-12-03 12:01:30|180866.4|180776.4|180860.7|180770.7|180866.4|180776.4|180860.7|180770.7|8
1733227300000|2024-12-03 12:01:40|180861.2|180771.2|180861.1|180771.1|180862.6|180772.6|180859.1|180769.1|9
1733227310000|2024-12-03 12:01:50|180860.2|180770.2|180858.7|180768.7|180860.2|180770.2|180858.7|180768.7|3
1733227320000|2024-12-03 12:02:00|180859.4|180769.4|180859.5|180769.5|180860.5|180770.5|180854|180764|7
1733227330000|2024-12-03 12:02:10|180860|180770|180873.3|180783.3|180874|180784|180860|180770|13
1733227340000|2024-12-03 12:02:20|180874.4|180784.4|180876.3|180786.3|180876.3|180786.3|180873.1|180783.1|8
1733227350000|2024-12-03 12:02:30|180875.8|180785.8|180868|180778|180875.8|180785.8|180861|180771|16
1733227360000|2024-12-03 12:02:40|180867.7|180777.7|180859.1|180769.1|180867.7|180777.7|180856.1|180766.1|13
1733227370000|2024-12-03 12:02:50|180858.9|180768.9|180849.4|180759.4|180858.9|180768.9|180846.1|180756.1|12
1733227380000|2024-12-03 12:03:00|180844.8|180754.8|180842.4|180752.4|180844.8|180754.8|180842.4|180752.4|9
1733227390000|2024-12-03 12:03:10|180842.5|180752.5|180843.2|180753.2|180847.6|180757.6|180837.8|180747.8|16
1733227400000|2024-12-03 12:03:20|180842.4|180752.4|180842|180752|180844.2|180754.2|180841.2|180751.2|14
1733227410000|2024-12-03 12:03:30|180836.2|180746.2|180842.9|180752.9|180843.1|180753.1|180836.2|180746.2|12
1733227420000|2024-12-03 12:03:40|180843.2|180753.2|180840.7|180750.7|180843.4|180753.4|180840.7|180750.7|13
1733227430000|2024-12-03 12:03:50|180841.9|180751.9|180842.1|180752.1|180842.6|180752.6|180840.7|180750.7|10
1733227440000|2024-12-03 12:04:00|180843.2|180753.2|180843.5|180753.5|180843.5|180753.5|180835|180745|14
1733227450000|2024-12-03 12:04:10|180845.5|180755.5|180835.4|180745.4|180847.5|180757.5|180835.4|180745.4|10
1733227460000|2024-12-03 12:04:20|180840.4|180750.4|180837|180747|180841.6|180751.6|180832.6|180742.6|13
1733227470000|2024-12-03 12:04:30|180837.2|180747.2|180892.8|180802.8|180904.6|180814.6|180837.2|180747.2|12
1733227480000|2024-12-03 12:04:40|180898.8|180808.8|180885.7|180795.7|180923.6|180833.6|180863.3|180773.3|19
1733227490000|2024-12-03 12:04:50|180880.3|180790.3|180833.7|180743.7|180880.3|180790.3|180833.7|180743.7|20
1733227500000|2024-12-03 12:05:00|180835.9|180745.9|180830.7|180740.7|180835.9|180745.9|180823.6|180733.6|11
1733227510000|2024-12-03 12:05:10|180832.7|180742.7|180832.7|180742.7|180832.7|180742.7|180832.7|180742.7|1
1733227520000|2024-12-03 12:05:20|180828.4|180738.4|180833.2|180743.2|180833.2|180743.2|180828.4|180738.4|2
1733227530000|2024-12-03 12:05:30|180831|180741|180831|180741|180831|180741|180831|180741|1
1733227540000|2024-12-03 12:05:40|180830.8|180740.8|180831|180741|180831|180741|180830.8|180740.8|2
1733227550000|2024-12-03 12:05:50|180832.3|180742.3|180835.8|180745.8|180835.8|180745.8|180832.3|180742.3|6
1733227560000|2024-12-03 12:06:00|180835.5|180745.5|180833.5|180743.5|180835.5|180745.5|180833.2|180743.2|4
1733227570000|2024-12-03 12:06:10|180829.5|180739.5|180830|180740|180834.5|180744.5|180829.5|180739.5|7
1733227580000|2024-12-03 12:06:20|180832|180742|180832.5|180742.5|180832.5|180742.5|180829|180739|5
1733227590000|2024-12-03 12:06:30|180833.5|180743.5|180832.7|180742.7|180835.3|180745.3|180832.2|180742.2|6
1733227600000|2024-12-03 12:06:40|180832|180742|180827.2|180737.2|180834.5|180744.5|180827.2|180737.2|8
1733227610000|2024-12-03 12:06:50|180828.9|180738.9|180829|180739|180829.2|180739.2|180827.2|180737.2|9
1733227620000|2024-12-03 12:07:00|180828.7|180738.7|180829.9|180739.9|180830.5|180740.5|180828.7|180738.7|5
1733227630000|2024-12-03 12:07:10|180830|180740|180826.5|180736.5|180830.2|180740.2|180826.5|180736.5|10
1733227640000|2024-12-03 12:07:20|180827.2|180737.2|180826.2|180736.2|180827.2|180737.2|180826.2|180736.2|2
1733227650000|2024-12-03 12:07:30|180824.9|180734.9|180826.2|180736.2|180832.5|180742.5|180824.9|180734.9|9
1733227660000|2024-12-03 12:07:40|180825.2|180735.2|180823.9|180733.9|180831.9|180741.9|180823.9|180733.9|10
1733227670000|2024-12-03 12:07:50|180824.2|180734.2|180826.8|180736.8|180832|180742|180823.9|180733.9|9
1733227680000|2024-12-03 12:08:00|180803.2|180713.2|180796.9|180706.9|180804.2|180714.2|180793.7|180703.7|12
1733227690000|2024-12-03 12:08:10|180796.5|180706.5|180812.2|180722.2|180812.2|180722.2|180796.5|180706.5|4
1733227700000|2024-12-03 12:08:20|180816.4|180726.4|180835.9|180745.9|180839.4|180749.4|180814|180724|28
1733227710000|2024-12-03 12:08:30|180832.5|180742.5|180831.2|180741.2|180839.2|180749.2|180831.2|180741.2|14
1733227720000|2024-12-03 12:08:40|180828|180738|180839.5|180749.5|180842.3|180752.3|180827.7|180737.7|24
1733227730000|2024-12-03 12:08:50|180842.7|180752.7|180807|180717|180842.7|180752.7|180806.7|180716.7|21
1733227740000|2024-12-03 12:09:00|180806.8|180716.8|180805.9|180715.9|180806.8|180716.8|180804.2|180714.2|8
1733227750000|2024-12-03 12:09:10|180806|180716|180806.5|180716.5|180807.7|180717.7|180799.9|180709.9|10
1733227760000|2024-12-03 12:09:20|180801.9|180711.9|180799.9|180709.9|180801.9|180711.9|180799.9|180709.9|8
1733227770000|2024-12-03 12:09:30|180796.4|180706.4|180802|180712|180802|180712|180796.4|180706.4|3
1733227780000|2024-12-03 12:09:40|180802.5|180712.5|180798.5|180708.5|180802.5|180712.5|180798.5|180708.5|2
1733227790000|2024-12-03 12:09:50|180803.9|180713.9|180803.9|180713.9|180803.9|180713.9|180803.9|180713.9|1
1733227800000|2024-12-03 12:10:00|180801.5|180711.5|180811.4|180721.4|180811.4|180721.4|180801.5|180711.5|9
1733227810000|2024-12-03 12:10:10|180812|180722|180832.5|180742.5|180838.5|180748.5|180812|180722|19
1733227820000|2024-12-03 12:10:20|180831.7|180741.7|180834.7|180744.7|180838.2|180748.2|180825|180735|14
1733227830000|2024-12-03 12:10:30|180834.5|180744.5|180834.5|180744.5|180834.5|180744.5|180833.9|180743.9|3
1733227840000|2024-12-03 12:10:40|180834.7|180744.7|180833.5|180743.5|180838.9|180748.9|180833.5|180743.5|4
1733227850000|2024-12-03 12:10:50|180833.7|180743.7|180837|180747|180839.5|180749.5|180833.5|180743.5|9
1733227860000|2024-12-03 12:11:00|180836.5|180746.5|180815.7|180725.7|180836.5|180746.5|180811.7|180721.7|8
1733227870000|2024-12-03 12:11:10|180811.5|180721.5|180812|180722|180812|180722|180811.5|180721.5|3
1733227880000|2024-12-03 12:11:20|180813.7|180723.7|180810.9|180720.9|180814.9|180724.9|180810.9|180720.9|14
1733227890000|2024-12-03 12:11:30|180811|180721|180805|180715|180811|180721|180804.5|180714.5|6
1733227900000|2024-12-03 12:11:40|180808|180718|180809.5|180719.5|180809.5|180719.5|180802.5|180712.5|6
1733227910000|2024-12-03 12:11:50|180809.2|180719.2|180806.9|180716.9|180809.2|180719.2|180805.2|180715.2|7
1733227920000|2024-12-03 12:12:00|180803.5|180713.5|180808|180718|180813.5|180723.5|180803.5|180713.5|8
1733227930000|2024-12-03 12:12:10|180807.7|180717.7|180814|180724|180821.7|180731.7|180807.5|180717.5|10
1733227940000|2024-12-03 12:12:20|180814.7|180724.7|180809.2|180719.2|180814.7|180724.7|180809|180719|13
1733227950000|2024-12-03 12:12:30|180809|180719|180810.2|180720.2|180810.5|180720.5|180808.9|180718.9|13
1733227960000|2024-12-03 12:12:40|180813|180723|180806.4|180716.4|180813|180723|180806.2|180716.2|21
1733227970000|2024-12-03 12:12:50|180808.4|180718.4|180803.5|180713.5|180809|180719|180803.5|180713.5|11
1733227980000|2024-12-03 12:13:00|180803.9|180713.9|180803.7|180713.7|180803.9|180713.9|180803.7|180713.7|4
1733227990000|2024-12-03 12:13:10|180803.9|180713.9|180803.4|180713.4|180803.9|180713.9|180803.4|180713.4|5
1733228000000|2024-12-03 12:13:20|180801.2|180711.2|180797.5|180707.5|180802|180712|180797.5|180707.5|5
1733228010000|2024-12-03 12:13:30|180796|180706|180797|180707|180797|180707|180794|180704|5
1733228020000|2024-12-03 12:13:40|180798.5|180708.5|180797|180707|180798.5|180708.5|180797|180707|2
1733228030000|2024-12-03 12:13:50|180800.8|180710.8|180800.8|180710.8|180801|180711|180800.8|180710.8|3
1733228040000|2024-12-03 12:14:00|180801.3|180711.3|180799.9|180709.9|180801.3|180711.3|180799.5|180709.5|7
1733228050000|2024-12-03 12:14:10|180800|180710|180797.5|180707.5|180800|180710|180797.5|180707.5|3
1733228060000|2024-12-03 12:14:20|180795.5|180705.5|180792.4|180702.4|180795.5|180705.5|180791.4|180701.4|4
1733228070000|2024-12-03 12:14:30|180790.9|180700.9|180790.9|180700.9|180791.9|180701.9|180789.9|180699.9|8
1733228080000|2024-12-03 12:14:40|180789.9|180699.9|180805.5|180715.5|180806|180716|180777.6|180687.6|20
1733228090000|2024-12-03 12:14:50|180812.9|180722.9|180826.4|180736.4|180830.6|180740.6|180811.9|180721.9|16
1733228100000|2024-12-03 12:15:00|180826.7|180736.7|180840|180750|180840|180750|180826.7|180736.7|17
1733228110000|2024-12-03 12:15:10|180838.8|180748.8|180849|180759|180852.5|180762.5|180838.8|180748.8|15
1733228120000|2024-12-03 12:15:20|180852.3|180762.3|180880|180790|180880.4|180790.4|180850.5|180760.5|12
1733228130000|2024-12-03 12:15:30|180880.4|180790.4|180906|180816|180914.6|180824.6|180878|180788|24
1733228140000|2024-12-03 12:15:40|180906.2|180816.2|180876.3|180786.3|180916.5|180826.5|180876.3|180786.3|17
1733228150000|2024-12-03 12:15:50|180876.5|180786.5|180905.9|180815.9|180905.9|180815.9|180876.5|180786.5|11
1733228160000|2024-12-03 12:16:00|180907.5|180817.5|180908.5|180818.5|180917.4|180827.4|180905.9|180815.9|10
1733228170000|2024-12-03 12:16:10|180907|180817|180907|180817|180907|180817|180904.4|180814.4|3
1733228200000|2024-12-03 12:16:40|180910|180820|180942.1|180852.1|180942.1|180852.1|180910|180820|9
1733228210000|2024-12-03 12:16:50|180941.8|180851.8|180941.8|180851.8|180941.8|180851.8|180941.8|180851.8|1
1733228220000|2024-12-03 12:17:00|180944|180854|180949|180859|180949.9|180859.9|180943.1|180853.1|19
1733228230000|2024-12-03 12:17:10|180948.7|180858.7|180953.3|180863.3|180953.3|180863.3|180948|180858|10
1733228240000|2024-12-03 12:17:20|180952.7|180862.7|180950.4|180860.4|180954.7|180864.7|180950.4|180860.4|8
1733228250000|2024-12-03 12:17:30|180952.3|180862.3|180950.2|180860.2|180953.3|180863.3|180944.5|180854.5|14
1733228260000|2024-12-03 12:17:40|180949.9|180859.9|180953.9|180863.9|180953.9|180863.9|180948.7|180858.7|12
1733228270000|2024-12-03 12:17:50|180953.5|180863.5|180952.2|180862.2|180954.7|180864.7|180949.6|180859.6|18
1733228280000|2024-12-03 12:18:00|180950.5|180860.5|180951.9|180861.9|180951.9|180861.9|180949.5|180859.5|6
1733228290000|2024-12-03 12:18:10|180951.2|180861.2|180949.3|180859.3|180951.2|180861.2|180947.3|180857.3|7
1733228300000|2024-12-03 12:18:20|180949.8|180859.8|180951.7|180861.7|180955.8|180865.8|180949.8|180859.8|9
1733228310000|2024-12-03 12:18:30|180955.8|180865.8|180951.5|180861.5|180955.8|180865.8|180951.3|180861.3|7
1733228320000|2024-12-03 12:18:40|180952.7|180862.7|180957.9|180867.9|180961.1|180871.1|180952.5|180862.5|10
1733228330000|2024-12-03 12:18:50|180957.6|180867.6|180962|180872|180962|180872|180955.3|180865.3|7
1733228340000|2024-12-03 12:19:00|180961.7|180871.7|181010.6|180920.6|181012.9|180922.9|180961.7|180871.7|15
1733228350000|2024-12-03 12:19:10|181012.6|180922.6|181012.2|180922.2|181013|180923|181012|180922|4
1733228360000|2024-12-03 12:19:20|181013.6|180923.6|181013.6|180923.6|181014.3|180924.3|181012.2|180922.2|6
1733228370000|2024-12-03 12:19:30|181014.3|180924.3|181014.3|180924.3|181014.6|180924.6|181012.2|180922.2|10
1733228380000|2024-12-03 12:19:40|181017.3|180927.3|181021.3|180931.3|181025.5|180935.5|181016.2|180926.2|9
1733228390000|2024-12-03 12:19:50|181020.3|180930.3|181017.3|180927.3|181021.3|180931.3|181017.3|180927.3|4
1733228400000|2024-12-03 12:20:00|181016.9|180926.9|181015.6|180925.6|181021.3|180931.3|181011.2|180921.2|11
1733228410000|2024-12-03 12:20:10|181010.4|180920.4|181015.6|180925.6|181017.9|180927.9|181009.3|180919.3|7
1733228420000|2024-12-03 12:20:20|181015.9|180925.9|181015.8|180925.8|181015.9|180925.9|181014.8|180924.8|4
1733228430000|2024-12-03 12:20:30|181021.4|180931.4|181016.4|180926.4|181021.4|180931.4|181013.9|180923.9|13
1733228440000|2024-12-03 12:20:40|181016.2|180926.2|181016.5|180926.5|181017.4|180927.4|181016.2|180926.2|5
1733228450000|2024-12-03 12:20:50|181016.2|180926.2|181016.2|180926.2|181016.2|180926.2|181016.2|180926.2|1
1733228460000|2024-12-03 12:21:00|181017.2|180927.2|181008.4|180918.4|181017.4|180927.4|181008.2|180918.2|11
1733228470000|2024-12-03 12:21:10|181005.4|180915.4|181010.2|180920.2|181010.6|180920.6|181005.4|180915.4|7
1733228480000|2024-12-03 12:21:20|181009.1|180919.1|181009.1|180919.1|181009.1|180919.1|181009.1|180919.1|1
1733228490000|2024-12-03 12:21:30|181008.1|180918.1|181028.4|180938.4|181029.3|180939.3|181001.7|180911.7|20
1733228500000|2024-12-03 12:21:40|181027.1|180937.1|181027.7|180937.7|181033|180943|181027.1|180937.1|9
1733228510000|2024-12-03 12:21:50|181028.4|180938.4|181035.6|180945.6|181041.9|180951.9|181028.1|180938.1|7
1733228520000|2024-12-03 12:22:00|181035.4|180945.4|181035.6|180945.6|181036|180946|181035.4|180945.4|4
1733228530000|2024-12-03 12:22:10|181033.5|180943.5|181031.7|180941.7|181036.3|180946.3|181030.7|180940.7|12
1733228540000|2024-12-03 12:22:20|181031.5|180941.5|181031.5|180941.5|181031.9|180941.9|181031.5|180941.5|3
1733228550000|2024-12-03 12:22:30|181031.7|180941.7|181030.9|180940.9|181031.9|180941.9|181030.9|180940.9|7
1733228560000|2024-12-03 12:22:40|181028.9|180938.9|181028.7|180938.7|181028.9|180938.9|181025.3|180935.3|14
1733228570000|2024-12-03 12:22:50|181026.9|180936.9|181030.8|180940.8|181036.6|180946.6|181026.9|180936.9|13
1733228580000|2024-12-03 12:23:00|181035.2|180945.2|181072.8|180982.8|181073.8|180983.8|181035.2|180945.2|11
1733228590000|2024-12-03 12:23:10|181090.9|181000.9|181097.1|181007.1|181099.3|181009.3|181090.9|181000.9|8
1733228600000|2024-12-03 12:23:20|181094.9|181004.9|181101.1|181011.1|181104.2|181014.2|181094.4|181004.4|9
1733228610000|2024-12-03 12:23:30|181101.4|181011.4|181105.1|181015.1|181105.1|181015.1|181101.4|181011.4|3
1733228620000|2024-12-03 12:23:40|181104.9|181014.9|181108.6|181018.6|181108.8|181018.8|181103.9|181013.9|11
1733228630000|2024-12-03 12:23:50|181108.3|181018.3|181111.5|181021.5|181116.4|181026.4|181104.9|181014.9|16
1733228640000|2024-12-03 12:24:00|181111.2|181021.2|181108.9|181018.9|181111.2|181021.2|181108.5|181018.5|5
1733228650000|2024-12-03 12:24:10|181109|181019|181108.8|181018.8|181109.4|181019.4|181108.7|181018.7|4
1733228660000|2024-12-03 12:24:20|181109|181019|181106.6|181016.6|181109.3|181019.3|181104.3|181014.3|15
1733228670000|2024-12-03 12:24:30|181105.6|181015.6|181112|181022|181112.4|181022.4|181104.6|181014.6|18
1733228680000|2024-12-03 12:24:40|181115.5|181025.5|181129.6|181039.6|181131.9|181041.9|181114.4|181024.4|12
1733228690000|2024-12-03 12:24:50|181136.2|181046.2|181137.3|181047.3|181146.2|181056.2|181130.4|181040.4|10
1733228700000|2024-12-03 12:25:00|181141.2|181051.2|181142.1|181052.1|181156|181066|181141.1|181051.1|11
1733228710000|2024-12-03 12:25:10|181140.7|181050.7|181124|181034|181141.9|181051.9|181116.3|181026.3|13
1733228720000|2024-12-03 12:25:20|181124.7|181034.7|181123|181033|181131.1|181041.1|181116.7|181026.7|23
1733228730000|2024-12-03 12:25:30|181124.2|181034.2|181120.4|181030.4|181124.2|181034.2|181120.4|181030.4|12
1733228740000|2024-12-03 12:25:40|181128.7|181038.7|181129.5|181039.5|181140.4|181050.4|181128.7|181038.7|13
1733228750000|2024-12-03 12:25:50|181127.2|181037.2|181133.5|181043.5|181134.4|181044.4|181126.5|181036.5|11
1733228760000|2024-12-03 12:26:00|181133.9|181043.9|181150.3|181060.3|181150.9|181060.9|181133.9|181043.9|13
1733228770000|2024-12-03 12:26:10|181149.3|181059.3|181200.3|181110.3|181201.2|181111.2|181149.3|181059.3|20
1733228780000|2024-12-03 12:26:20|181199.2|181109.2|181203.9|181113.9|181204.2|181114.2|181193.4|181103.4|18
1733228790000|2024-12-03 12:26:30|181203.7|181113.7|181189.5|181099.5|181205.3|181115.3|181189.5|181099.5|14
1733228800000|2024-12-03 12:26:40|181189.2|181099.2|181187.7|181097.7|181190.5|181100.5|181182.5|181092.5|21
1733228810000|2024-12-03 12:26:50|181188.4|181098.4|181210.2|181120.2|181210.2|181120.2|181187.2|181097.2|21
1733228820000|2024-12-03 12:27:00|181204|181114|181199.5|181109.5|181210.7|181120.7|181199.5|181109.5|11
1733228830000|2024-12-03 12:27:10|181198.5|181108.5|181160.5|181070.5|181198.5|181108.5|181157.7|181067.7|17
1733228840000|2024-12-03 12:27:20|181156.2|181066.2|181159.5|181069.5|181159.5|181069.5|181151.9|181061.9|17
1733228850000|2024-12-03 12:27:30|181159.9|181069.9|181158.7|181068.7|181161.9|181071.9|181135.5|181045.5|17
1733228860000|2024-12-03 12:27:40|181159.7|181069.7|181126.2|181036.2|181160.7|181070.7|181126.2|181036.2|20
1733228870000|2024-12-03 12:27:50|181123.2|181033.2|181129.9|181039.9|181130.5|181040.5|181122.7|181032.7|9
1733228880000|2024-12-03 12:28:00|181136.2|181046.2|181162.2|181072.2|181166.4|181076.4|181136.2|181046.2|24
1733228890000|2024-12-03 12:28:10|181164.9|181074.9|181178|181088|181178|181088|181163.4|181073.4|12
1733228900000|2024-12-03 12:28:20|181178.5|181088.5|181169.4|181079.4|181181.5|181091.5|181166.4|181076.4|23
1733228910000|2024-12-03 12:28:30|181170.4|181080.4|181175.5|181085.5|181181|181091|181170.4|181080.4|19
1733228920000|2024-12-03 12:28:40|181176.7|181086.7|181190.9|181100.9|181193.4|181103.4|181176.7|181086.7|23
1733228930000|2024-12-03 12:28:50|181191|181101|181190.7|181100.7|181191|181101|181190.7|181100.7|2
1733228940000|2024-12-03 12:29:00|181195.5|181105.5|181197.5|181107.5|181199.4|181109.4|181192|181102|14
1733228950000|2024-12-03 12:29:10|181196|181106|181201.9|181111.9|181208|181118|181196|181106|18
1733228960000|2024-12-03 12:29:20|181204.7|181114.7|181206|181116|181207.2|181117.2|181201.4|181111.4|10
1733228970000|2024-12-03 12:29:30|181201.4|181111.4|181203.2|181113.2|181207.5|181117.5|181201.4|181111.4|11
1733228980000|2024-12-03 12:29:40|181204.5|181114.5|181207.9|181117.9|181208.5|181118.5|181203.5|181113.5|11
1733228990000|2024-12-03 12:29:50|181206.5|181116.5|181205.4|181115.4|181206.7|181116.7|181204.9|181114.9|9
1733229000000|2024-12-03 12:30:00|181207.7|181117.7|181269.8|181179.8|181287.5|181197.5|181207.7|181117.7|33
1733229010000|2024-12-03 12:30:10|181269.5|181179.5|181281.7|181191.7|181289|181199|181269.5|181179.5|20
1733229020000|2024-12-03 12:30:20|181282|181192|181290|181200|181294.4|181204.4|181275|181185|18
1733229030000|2024-12-03 12:30:30|181289.5|181199.5|181247|181157|181289.5|181199.5|181247|181157|21
1733229040000|2024-12-03 12:30:40|181246.8|181156.8|181244.5|181154.5|181247.8|181157.8|181244.5|181154.5|12
1733229050000|2024-12-03 12:30:50|181248|181158|181205.3|181115.3|181248|181158|181202.5|181112.5|19
1733229060000|2024-12-03 12:31:00|181202.6|181112.6|181190.3|181100.3|181202.6|181112.6|181190.3|181100.3|10
1733229070000|2024-12-03 12:31:10|181190|181100|181180.9|181090.9|181192.8|181102.8|181179.2|181089.2|18
1733229080000|2024-12-03 12:31:20|181180.6|181090.6|181180|181090|181181.9|181091.9|181175.6|181085.6|16
1733229090000|2024-12-03 12:31:30|181180.5|181090.5|181162.5|181072.5|181180.5|181090.5|181162.2|181072.2|15
1733229100000|2024-12-03 12:31:40|181161.2|181071.2|181166.2|181076.2|181166.2|181076.2|181161.2|181071.2|6
1733229110000|2024-12-03 12:31:50|181164.9|181074.9|181159.9|181069.9|181165.9|181075.9|181159.9|181069.9|7
1733229120000|2024-12-03 12:32:00|181160.1|181070.1|181159.5|181069.5|181166.2|181076.2|181159.5|181069.5|10
1733229130000|2024-12-03 12:32:10|181157.5|181067.5|181162|181072|181165|181075|181157.5|181067.5|6
1733229140000|2024-12-03 12:32:20|181159|181069|181154|181064|181162.5|181072.5|181154|181064|6
1733229150000|2024-12-03 12:32:30|181153.5|181063.5|181157|181067|181157.3|181067.3|181153.5|181063.5|5
1733229160000|2024-12-03 12:32:40|181153.6|181063.6|181145.7|181055.7|181153.6|181063.6|181145.7|181055.7|3
1733229170000|2024-12-03 12:32:50|181145.3|181055.3|181165.2|181075.2|181166.9|181076.9|181145.3|181055.3|11
1733229180000|2024-12-03 12:33:00|181164.7|181074.7|181155.9|181065.9|181164.7|181074.7|181155.9|181065.9|4
1733229190000|2024-12-03 12:33:10|181156.1|181066.1|181156.1|181066.1|181156.7|181066.7|181155.9|181065.9|8
1733229200000|2024-12-03 12:33:20|181156.7|181066.7|181128.5|181038.5|181156.7|181066.7|181128.5|181038.5|11
1733229210000|2024-12-03 12:33:30|181128.7|181038.7|181114.8|181024.8|181150.8|181060.8|181114.8|181024.8|8
1733229220000|2024-12-03 12:33:40|181114.3|181024.3|181107.2|181017.2|181114.3|181024.3|181107.2|181017.2|6
1733229230000|2024-12-03 12:33:50|181107.7|181017.7|181100.4|181010.4|181107.9|181017.9|181100.4|181010.4|6
1733229240000|2024-12-03 12:34:00|181104.5|181014.5|181104.5|181014.5|181104.5|181014.5|181104.5|181014.5|1
1733229250000|2024-12-03 12:34:10|181106|181016|181106.1|181016.1|181109.1|181019.1|181102.4|181012.4|5
1733229260000|2024-12-03 12:34:20|181105.9|181015.9|181111.8|181021.8|181111.8|181021.8|181102.9|181012.9|7
1733229270000|2024-12-03 12:34:30|181111.3|181021.3|181118|181028|181124.3|181034.3|181111.3|181021.3|10
1733229290000|2024-12-03 12:34:50|181117.5|181027.5|181113.8|181023.8|181117.5|181027.5|181113.8|181023.8|7
1733229300000|2024-12-03 12:35:00|181114.3|181024.3|181119.9|181029.9|181122.5|181032.5|181114.3|181024.3|7
1733229310000|2024-12-03 12:35:10|181118.1|181028.1|181117.9|181027.9|181123.4|181033.4|181117.4|181027.4|15
1733229320000|2024-12-03 12:35:20|181120.4|181030.4|181118.9|181028.9|181123.2|181033.2|181117.4|181027.4|11
1733229330000|2024-12-03 12:35:30|181119.2|181029.2|181116.6|181026.6|181123.3|181033.3|181116.6|181026.6|11
1733229340000|2024-12-03 12:35:40|181112.4|181022.4|181107.5|181017.5|181112.4|181022.4|181107|181017|7
1733229350000|2024-12-03 12:35:50|181108.1|181018.1|181111.1|181021.1|181111.1|181021.1|181107.5|181017.5|5
1733229360000|2024-12-03 12:36:00|181110.9|181020.9|181110.9|181020.9|181111.4|181021.4|181110.9|181020.9|4
1733229370000|2024-12-03 12:36:10|181111.4|181021.4|181111.4|181021.4|181111.7|181021.7|181111.4|181021.4|3
1733229380000|2024-12-03 12:36:20|181111.7|181021.7|181116.5|181026.5|181116.5|181026.5|181110.9|181020.9|8
1733229390000|2024-12-03 12:36:30|181115.5|181025.5|181116|181026|181116|181026|181114.5|181024.5|4
1733229400000|2024-12-03 12:36:40|181114.5|181024.5|181107|181017|181114.5|181024.5|181106|181016|7
1733229410000|2024-12-03 12:36:50|181106.7|181016.7|181107.5|181017.5|181107.5|181017.5|181103|181013|7
1733229420000|2024-12-03 12:37:00|181108|181018|181083.2|180993.2|181110.9|181020.9|181083.2|180993.2|9
1733229430000|2024-12-03 12:37:10|181083.6|180993.6|181083.6|180993.6|181083.9|180993.9|181083.6|180993.6|3
1733229440000|2024-12-03 12:37:20|181083.4|180993.4|181092.6|181002.6|181093.2|181003.2|181083.4|180993.4|7
1733229450000|2024-12-03 12:37:30|181092.1|181002.1|181080.4|180990.4|181092.1|181002.1|181079.9|180989.9|9
1733229460000|2024-12-03 12:37:40|181083.7|180993.7|181090.3|181000.3|181090.6|181000.6|181083.7|180993.7|5
1733229470000|2024-12-03 12:37:50|181090.1|181000.1|181100.8|181010.8|181100.8|181010.8|181090.1|181000.1|4
1733229480000|2024-12-03 12:38:00|181100.9|181010.9|181107.8|181017.8|181107.8|181017.8|181100.9|181010.9|8
1733229490000|2024-12-03 12:38:10|181108.6|181018.6|181107.9|181017.9|181108.6|181018.6|181107.8|181017.8|6
1733229500000|2024-12-03 12:38:20|181108.3|181018.3|181108.4|181018.4|181108.6|181018.6|181106.4|181016.4|5
1733229510000|2024-12-03 12:38:30|181108.1|181018.1|181099.5|181009.5|181111.6|181021.6|181099.5|181009.5|7
1733229520000|2024-12-03 12:38:40|181100|181010|181097.5|181007.5|181100|181010|181097.5|181007.5|4
1733229530000|2024-12-03 12:38:50|181096.5|181006.5|181102.2|181012.2|181102.7|181012.7|181096.5|181006.5|7
1733229540000|2024-12-03 12:39:00|181102.1|181012.1|181102.1|181012.1|181105.9|181015.9|181102.1|181012.1|6
1733229560000|2024-12-03 12:39:20|181095|181005|181100.6|181010.6|181100.6|181010.6|181095|181005|6
1733229570000|2024-12-03 12:39:30|181100.5|181010.5|181100.1|181010.1|181105.4|181015.4|181100.1|181010.1|6
1733229580000|2024-12-03 12:39:40|181100.2|181010.2|181104.5|181014.5|181104.5|181014.5|181100.2|181010.2|3
1733229590000|2024-12-03 12:39:50|181100.4|181010.4|181100.4|181010.4|181100.4|181010.4|181100.1|181010.1|4
1733229600000|2024-12-03 12:40:00|181100.6|181010.6|181095|181005|181100.6|181010.6|181095|181005|6
1733229610000|2024-12-03 12:40:10|181096.3|181006.3|181096.3|181006.3|181096.5|181006.5|181096.3|181006.3|3
1733229620000|2024-12-03 12:40:20|181097|181007|181096.3|181006.3|181099.9|181009.9|181096.3|181006.3|4
1733229640000|2024-12-03 12:40:40|181099.9|181009.9|181095|181005|181099.9|181009.9|181095|181005|3
1733229650000|2024-12-03 12:40:50|181108.5|181018.5|181098.8|181008.8|181108.5|181018.5|181095|181005|7
1733229660000|2024-12-03 12:41:00|181098.6|181008.6|181108|181018|181112.7|181022.7|181098.6|181008.6|15
1733229670000|2024-12-03 12:41:10|181112.7|181022.7|181102.6|181012.6|181112.7|181022.7|181102.6|181012.6|6
1733229680000|2024-12-03 12:41:20|181103.1|181013.1|181107.2|181017.2|181107.7|181017.7|181103.1|181013.1|5
1733229690000|2024-12-03 12:41:30|181107.4|181017.4|181114.5|181024.5|181114.5|181024.5|181103.5|181013.5|6
1733229700000|2024-12-03 12:41:40|181110.2|181020.2|181105.8|181015.8|181114.5|181024.5|181105.8|181015.8|6
1733229710000|2024-12-03 12:41:50|181105.1|181015.1|181101.3|181011.3|181105.1|181015.1|181100.5|181010.5|7
1733229720000|2024-12-03 12:42:00|181101.5|181011.5|181101.5|181011.5|181101.6|181011.6|181101.5|181011.5|3
1733229730000|2024-12-03 12:42:10|181101.3|181011.3|181076.6|180986.6|181101.5|181011.5|181070|180980|12
1733229740000|2024-12-03 12:42:20|181077.1|180987.1|181070.2|180980.2|181077.1|180987.1|181070.2|180980.2|10
1733229750000|2024-12-03 12:42:30|181076.1|180986.1|181077|180987|181077|180987|181070.2|180980.2|7
1733229760000|2024-12-03 12:42:40|181076.6|180986.6|181062.9|180972.9|181076.6|180986.6|181058.8|180968.8|16
1733229770000|2024-12-03 12:42:50|181059.1|180969.1|181008.9|180918.9|181059.1|180969.1|180995|180905|30
1733229780000|2024-12-03 12:43:00|181007.2|180917.2|181011|180921|181013|180923|181001.7|180911.7|23
1733229790000|2024-12-03 12:43:10|181011.2|180921.2|181001.7|180911.7|181012.3|180922.3|181001.7|180911.7|14
1733229800000|2024-12-03 12:43:20|181001.4|180911.4|180981.3|180891.3|181005.7|180915.7|180981.3|180891.3|20
1733229810000|2024-12-03 12:43:30|180981.7|180891.7|180984.5|180894.5|180997.5|180907.5|180981.7|180891.7|15
1733229820000|2024-12-03 12:43:40|180983.9|180893.9|180977.2|180887.2|180983.9|180893.9|180977.2|180887.2|14
1733229840000|2024-12-03 12:44:00|180977.9|180887.9|180978.4|180888.4|180983.5|180893.5|180973.9|180883.9|10
1733229850000|2024-12-03 12:44:10|180978|180888|180978.7|180888.7|180979.4|180889.4|180978|180888|8
1733229860000|2024-12-03 12:44:20|180979.4|180889.4|180979.2|180889.2|180979.4|180889.4|180978.9|180888.9|5
1733229870000|2024-12-03 12:44:30|180980.5|180890.5|180979.5|180889.5|180981|180891|180979.5|180889.5|4
1733229880000|2024-12-03 12:44:40|180980.5|180890.5|180979.5|180889.5|180980.5|180890.5|180979.5|180889.5|4
1733229890000|2024-12-03 12:44:50|180979|180889|180976.5|180886.5|180979|180889|180973.9|180883.9|13
1733229900000|2024-12-03 12:45:00|180986|180896|180981|180891|180987.4|180897.4|180977|180887|18
1733229910000|2024-12-03 12:45:10|180976.5|180886.5|180980.5|180890.5|180980.9|180890.9|180976.5|180886.5|8
1733229920000|2024-12-03 12:45:20|180978.2|180888.2|181079.9|180989.9|181079.9|180989.9|180974.7|180884.7|21
1733229930000|2024-12-03 12:45:30|181080.3|180990.3|181089.3|180999.3|181096.6|181006.6|181071.9|180981.9|29
1733229940000|2024-12-03 12:45:40|181089.4|180999.4|181088.2|180998.2|181093.1|181003.1|181088.2|180998.2|7
1733229950000|2024-12-03 12:45:50|181087.6|180997.6|181087.9|180997.9|181091.3|181001.3|181087.6|180997.6|8
1733229960000|2024-12-03 12:46:00|181084|180994|181064.2|180974.2|181084|180994|181062.4|180972.4|10
1733229970000|2024-12-03 12:46:10|181071.1|180981.1|181054.3|180964.3|181081.3|180991.3|181054.3|180964.3|16
1733229980000|2024-12-03 12:46:20|181051.8|180961.8|181051.2|180961.2|181054.8|180964.8|181047|180957|13
1733229990000|2024-12-03 12:46:30|181051.5|180961.5|181048.4|180958.4|181051.5|180961.5|181048.4|180958.4|4
1733230000000|2024-12-03 12:46:40|181051.2|180961.2|181048.8|180958.8|181051.2|180961.2|181048.8|180958.8|2
1733230010000|2024-12-03 12:46:50|181048.2|180958.2|181048.2|180958.2|181048.2|180958.2|181048.2|180958.2|1
1733230030000|2024-12-03 12:47:10|181049.5|180959.5|181051.2|180961.2|181051.2|180961.2|181049.5|180959.5|4
1733230050000|2024-12-03 12:47:30|181048|180958|181048.6|180958.6|181055.1|180965.1|181048|180958|8
1733230060000|2024-12-03 12:47:40|181053.5|180963.5|181066.7|180976.7|181075|180985|181053.5|180963.5|10
1733230070000|2024-12-03 12:47:50|181071.4|180981.4|181066.7|180976.7|181073|180983|181058.3|180968.3|13
1733230080000|2024-12-03 12:48:00|181071.7|180981.7|181064.8|180974.8|181071.7|180981.7|181060|180970|13
1733230090000|2024-12-03 12:48:10|181065.6|180975.6|181071.3|180981.3|181074|180984|181061.4|180971.4|13
1733230100000|2024-12-03 12:48:20|181073.1|180983.1|180973.6|180883.6|181073.1|180983.1|180972.4|180882.4|25
1733230110000|2024-12-03 12:48:30|180971.1|180881.1|180976.1|180886.1|180980.6|180890.6|180962.3|180872.3|29
1733230120000|2024-12-03 12:48:40|180974|180884|180975.1|180885.1|180988.6|180898.6|180971.5|180881.5|21
1733230130000|2024-12-03 12:48:50|180974.1|180884.1|180985.8|180895.8|180985.8|180895.8|180974.1|180884.1|9
1733230140000|2024-12-03 12:49:00|180983|180893|180981|180891|180983.2|180893.2|180981|180891|9
1733230150000|2024-12-03 12:49:10|180981.2|180891.2|180980.9|180890.9|180981.4|180891.4|180980.9|180890.9|3
1733230160000|2024-12-03 12:49:20|180981.2|180891.2|180981.2|180891.2|180981.2|180891.2|180981.2|180891.2|1
1733230170000|2024-12-03 12:49:30|180980.5|180890.5|180981.5|180891.5|180982.5|180892.5|180980|180890|6
1733230180000|2024-12-03 12:49:40|180983|180893|180982.2|180892.2|180992.4|180902.4|180982.2|180892.2|6
1733230190000|2024-12-03 12:49:50|180979.7|180889.7|180974.8|180884.8|180980.5|180890.5|180974.8|180884.8|9
1733230200000|2024-12-03 12:50:00|180972.2|180882.2|180974.8|180884.8|180975.8|180885.8|180971.5|180881.5|12
1733230210000|2024-12-03 12:50:10|180972.2|180882.2|180965.9|180875.9|180972.2|180882.2|180962.9|180872.9|9
1733230220000|2024-12-03 12:50:20|180967.9|180877.9|180946.8|180856.8|180967.9|180877.9|180946.8|180856.8|15
1733230230000|2024-12-03 12:50:30|180947|180857|180940.7|180850.7|180948.3|180858.3|180940.7|180850.7|3
1733230240000|2024-12-03 12:50:40|180948.2|180858.2|180968.7|180878.7|180971.6|180881.6|180948.2|180858.2|8
1733230250000|2024-12-03 12:50:50|180968.1|180878.1|180969.1|180879.1|180971.4|180881.4|180967.8|180877.8|7
1733230260000|2024-12-03 12:51:00|180975.3|180885.3|180975.8|180885.8|180975.8|180885.8|180965.6|180875.6|18
1733230270000|2024-12-03 12:51:10|180977.2|180887.2|180969|180879|180977.2|180887.2|180966.8|180876.8|9
1733230280000|2024-12-03 12:51:20|180968.7|180878.7|180959.9|180869.9|180969|180879|180959.9|180869.9|4
1733230290000|2024-12-03 12:51:30|180959.8|180869.8|180960.2|180870.2|180965.3|180875.3|180959.8|180869.8|9
1733230300000|2024-12-03 12:51:40|180959.8|180869.8|180956.8|180866.8|180963.2|180873.2|180956.8|180866.8|9
1733230310000|2024-12-03 12:51:50|180961.9|180871.9|180962.3|180872.3|180965.1|180875.1|180961.6|180871.6|11
1733230320000|2024-12-03 12:52:00|180962.2|180872.2|180961.5|180871.5|180962.2|180872.2|180956|180866|8
1733230330000|2024-12-03 12:52:10|180962.5|180872.5|180973.7|180883.7|180973.7|180883.7|180962|180872|9
1733230340000|2024-12-03 12:52:20|180969.9|180879.9|180967|180877|180969.9|180879.9|180962|180872|6
1733230350000|2024-12-03 12:52:30|180964.2|180874.2|180967.7|180877.7|180967.7|180877.7|180961.4|180871.4|6
1733230360000|2024-12-03 12:52:40|180954.5|180864.5|180977.4|180887.4|180977.4|180887.4|180954.5|180864.5|17
1733230370000|2024-12-03 12:52:50|180976.8|180886.8|181001.1|180911.1|181001.3|180911.3|180975.4|180885.4|13
1733230380000|2024-12-03 12:53:00|181001.3|180911.3|181035.1|180945.1|181049.6|180959.6|181001.3|180911.3|19
1733230390000|2024-12-03 12:53:10|181034.3|180944.3|181019.8|180929.8|181044.1|180954.1|181019.8|180929.8|27
1733230400000|2024-12-03 12:53:20|181021.2|180931.2|181023.6|180933.6|181027.2|180937.2|181013.2|180923.2|13
1733230410000|2024-12-03 12:53:30|181026.9|180936.9|181027.9|180937.9|181027.9|180937.9|181026.9|180936.9|2
1733230420000|2024-12-03 12:53:40|181030.6|180940.6|181030.6|180940.6|181030.6|180940.6|181030.6|180940.6|1
1733230430000|2024-12-03 12:53:50|181027.1|180937.1|181037.2|180947.2|181038.2|180948.2|181027.1|180937.1|7
1733230440000|2024-12-03 12:54:00|181036.9|180946.9|181041.8|180951.8|181042.2|180952.2|181036.9|180946.9|11
1733230450000|2024-12-03 12:54:10|181044|180954|181049.2|180959.2|181075.3|180985.3|181041.8|180951.8|22
1733230460000|2024-12-03 12:54:20|181049.4|180959.4|181032.8|180942.8|181049.7|180959.7|181028.3|180938.3|15
1733230470000|2024-12-03 12:54:30|181026.2|180936.2|181029.7|180939.7|181033.2|180943.2|181026.2|180936.2|5
1733230480000|2024-12-03 12:54:40|181027.7|180937.7|181039.8|180949.8|181044.1|180954.1|181026.8|180936.8|20
1733230490000|2024-12-03 12:54:50|181039.9|180949.9|181057.4|180967.4|181058.7|180968.7|181039.9|180949.9|13
1733230500000|2024-12-03 12:55:00|181060.6|180970.6|181061.1|180971.1|181071|180981|181049.8|180959.8|12
1733230510000|2024-12-03 12:55:10|181063.1|180973.1|181087.6|180997.6|181089.6|180999.6|181063.1|180973.1|19
1733230520000|2024-12-03 12:55:20|181088|180998|181093.5|181003.5|181093.5|181003.5|181087.4|180997.4|15
1733230530000|2024-12-03 12:55:30|181089.1|180999.1|181091.3|181001.3|181092.7|181002.7|181087.6|180997.6|10
1733230540000|2024-12-03 12:55:40|181091.1|181001.1|181090.9|181000.9|181095.4|181005.4|181090.9|181000.9|10
1733230550000|2024-12-03 12:55:50|181093.3|181003.3|181096.3|181006.3|181096.3|181006.3|181093.3|181003.3|2
1733230560000|2024-12-03 12:56:00|181097.7|181007.7|181096|181006|181098.2|181008.2|181085.3|180995.3|10
1733230570000|2024-12-03 12:56:10|181095.2|181005.2|181112.7|181022.7|181112.7|181022.7|181095.2|181005.2|13
1733230580000|2024-12-03 12:56:20|181117|181027|181054.5|180964.5|181117|181027|181054.5|180964.5|18
1733230590000|2024-12-03 12:56:30|181047.8|180957.8|181035.9|180945.9|181051.3|180961.3|181035.9|180945.9|25
1733230600000|2024-12-03 12:56:40|181039.5|180949.5|181038|180948|181040.5|180950.5|181035.9|180945.9|14
1733230610000|2024-12-03 12:56:50|181037.9|180947.9|181028.2|180938.2|181039.8|180949.8|181028.2|180938.2|12
1733230620000|2024-12-03 12:57:00|181027.5|180937.5|181025.5|180935.5|181027.5|180937.5|181025.1|180935.1|6
1733230630000|2024-12-03 12:57:10|181025.6|180935.6|181025.8|180935.8|181029.4|180939.4|181025.1|180935.1|9
1733230640000|2024-12-03 12:57:20|181029.7|180939.7|181015.2|180925.2|181031.2|180941.2|181011.6|180921.6|16
1733230650000|2024-12-03 12:57:30|181014.7|180924.7|181032.3|180942.3|181032.6|180942.6|181014.7|180924.7|12
1733230660000|2024-12-03 12:57:40|181032.9|180942.9|181027.7|180937.7|181033.5|180943.5|181027.7|180937.7|22
1733230670000|2024-12-03 12:57:50|181027.8|180937.8|181031.1|180941.1|181031.1|180941.1|181025.6|180935.6|10
1733230680000|2024-12-03 12:58:00|181031.3|180941.3|181045.5|180955.5|181055.5|180965.5|181031.3|180941.3|13
1733230690000|2024-12-03 12:58:10|181048.2|180958.2|181054.9|180964.9|181057.2|180967.2|181048.2|180958.2|5
1733230700000|2024-12-03 12:58:20|181050.7|180960.7|181051.2|180961.2|181051.2|180961.2|181050.7|180960.7|2
1733230710000|2024-12-03 12:58:30|181054.5|180964.5|181041.7|180951.7|181054.5|180964.5|181041.7|180951.7|7
1733230720000|2024-12-03 12:58:40|181044.7|180954.7|181042.5|180952.5|181044.9|180954.9|181042.3|180952.3|4
1733230740000|2024-12-03 12:59:00|181045.2|180955.2|181054.2|180964.2|181054.2|180964.2|181041.3|180951.3|14
1733230750000|2024-12-03 12:59:10|181051.5|180961.5|181079.7|180989.7|181094.7|181004.7|181043.8|180953.8|21
1733230760000|2024-12-03 12:59:20|181078.9|180988.9|181073.7|180983.7|181080.5|180990.5|181073.7|180983.7|8
1733230780000|2024-12-03 12:59:40|181077.4|180987.4|181096.7|181006.7|181096.7|181006.7|181075.9|180985.9|19
1733230790000|2024-12-03 12:59:50|181094.2|181004.2|181092.2|181002.2|181098.2|181008.2|181092.2|181002.2|3
1733230800000|2024-12-03 13:00:00|181092.5|181002.5|181095.7|181005.7|181095.7|181005.7|181092.5|181002.5|3
1733230810000|2024-12-03 13:00:10|181097.6|181007.6|181098.1|181008.1|181099.4|181009.4|181097.4|181007.4|7
1733230820000|2024-12-03 13:00:20|181097.9|181007.9|181099.8|181009.8|181106.3|181016.3|181097.8|181007.8|9
1733230830000|2024-12-03 13:00:30|181096.6|181006.6|181095|181005|181096.6|181006.6|181094.6|181004.6|5
1733230840000|2024-12-03 13:00:40|181092.5|181002.5|181091.2|181001.2|181095.2|181005.2|181091.2|181001.2|9
1733230850000|2024-12-03 13:00:50|181091.4|181001.4|181064.6|180974.6|181094.9|181004.9|181064.6|180974.6|13
1733230860000|2024-12-03 13:01:00|181065.4|180975.4|181096.1|181006.1|181096.1|181006.1|181065|180975|19
1733230870000|2024-12-03 13:01:10|181097.8|181007.8|181098.1|181008.1|181099.8|181009.8|181092|181002|14
1733230880000|2024-12-03 13:01:20|181099.7|181009.7|181107|181017|181107|181017|181097.7|181007.7|10
1733230890000|2024-12-03 13:01:30|181107.5|181017.5|181077|180987|181108.3|181018.3|181074.2|180984.2|11
1733230900000|2024-12-03 13:01:40|181077.7|180987.7|181092.1|181002.1|181099.8|181009.8|181076.7|180986.7|19
1733230910000|2024-12-03 13:01:50|181088.4|180998.4|181081.4|180991.4|181092|181002|181078.8|180988.8|12
1733230920000|2024-12-03 13:02:00|181083.1|180993.1|181083.3|180993.3|181083.3|180993.3|181080.6|180990.6|11
1733230930000|2024-12-03 13:02:10|181082.9|180992.9|181102.8|181012.8|181107.1|181017.1|181082.9|180992.9|10
1733230940000|2024-12-03 13:02:20|181106.5|181016.5|181113.1|181023.1|181130.1|181040.1|181106.5|181016.5|18
1733230950000|2024-12-03 13:02:30|181113.3|181023.3|181113|181023|181113.3|181023.3|181111.2|181021.2|13
1733230960000|2024-12-03 13:02:40|181113.2|181023.2|181120.3|181030.3|181145|181055|181113.2|181023.2|19
1733230970000|2024-12-03 13:02:50|181117.7|181027.7|181117.2|181027.2|181120.9|181030.9|181117.2|181027.2|9
1733230980000|2024-12-03 13:03:00|181117.9|181027.9|181117.4|181027.4|181124.1|181034.1|181117.4|181027.4|11
1733230990000|2024-12-03 13:03:10|181118|181028|181117.3|181027.3|181118|181028|181117.3|181027.3|3
1733231000000|2024-12-03 13:03:20|181117.7|181027.7|181119.3|181029.3|181120.3|181030.3|181117.2|181027.2|7
1733231010000|2024-12-03 13:03:30|181118.3|181028.3|181118.7|181028.7|181119.7|181029.7|181118.3|181028.3|6
1733231020000|2024-12-03 13:03:40|181119.7|181029.7|181120.7|181030.7|181120.7|181030.7|181118.7|181028.7|8
1733231030000|2024-12-03 13:03:50|181130|181040|181130.5|181040.5|181130.5|181040.5|181128|181038|6
1733231040000|2024-12-03 13:04:00|181129|181039|181159.7|181069.7|181159.7|181069.7|181121.8|181031.8|19
1733231050000|2024-12-03 13:04:10|181150.9|181060.9|181103.2|181013.2|181150.9|181060.9|181103.2|181013.2|12
1733231060000|2024-12-03 13:04:20|181106.9|181016.9|181117.1|181027.1|181121.8|181031.8|181105.3|181015.3|19
1733231070000|2024-12-03 13:04:30|181114.6|181024.6|181112.6|181022.6|181114.6|181024.6|181112.6|181022.6|9
1733231080000|2024-12-03 13:04:40|181108.4|181018.4|181110.4|181020.4|181110.4|181020.4|181108.4|181018.4|8
1733231090000|2024-12-03 13:04:50|181109.5|181019.5|181109|181019|181110.7|181020.7|181109|181019|11
1733231100000|2024-12-03 13:05:00|181108.5|181018.5|181121.2|181031.2|181121.2|181031.2|181106.7|181016.7|22
1733231110000|2024-12-03 13:05:10|181118.9|181028.9|181117.8|181027.8|181119.1|181029.1|181117.2|181027.2|18
1733231120000|2024-12-03 13:05:20|181118.6|181028.6|181118.6|181028.6|181118.6|181028.6|181117.4|181027.4|7
1733231130000|2024-12-03 13:05:30|181117.9|181027.9|181117.9|181027.9|181118.6|181028.6|181117.6|181027.6|7
1733231140000|2024-12-03 13:05:40|181123.5|181033.5|181113.1|181023.1|181123.5|181033.5|181113.1|181023.1|10
1733231150000|2024-12-03 13:05:50|181113.3|181023.3|181113.3|181023.3|181113.3|181023.3|181113.3|181023.3|1
1733231160000|2024-12-03 13:06:00|181114.7|181024.7|181114|181024|181116.9|181026.9|181112.6|181022.6|15
1733231170000|2024-12-03 13:06:10|181114.2|181024.2|181111.1|181021.1|181114.7|181024.7|181111.1|181021.1|11
1733231180000|2024-12-03 13:06:20|181111.4|181021.4|181111.9|181021.9|181112.4|181022.4|181111|181021|6
1733231190000|2024-12-03 13:06:30|181110.2|181020.2|181104|181014|181112.4|181022.4|181100.8|181010.8|17
1733231200000|2024-12-03 13:06:40|181100.4|181010.4|181099.3|181009.3|181100.4|181010.4|181095.6|181005.6|10
1733231210000|2024-12-03 13:06:50|181099.7|181009.7|181102.3|181012.3|181104.2|181014.2|181099.7|181009.7|20
1733231220000|2024-12-03 13:07:00|181103.2|181013.2|181103.1|181013.1|181103.2|181013.2|181097.7|181007.7|16
1733231230000|2024-12-03 13:07:10|181102.6|181012.6|181101.3|181011.3|181103.3|181013.3|181099.7|181009.7|20
1733231240000|2024-12-03 13:07:20|181101.1|181011.1|181097.4|181007.4|181103.2|181013.2|181097.4|181007.4|23
1733231250000|2024-12-03 13:07:30|181097.7|181007.7|181090.2|181000.2|181097.7|181007.7|181089|180999|16
1733231260000|2024-12-03 13:07:40|181090.5|181000.5|181082|180992|181093|181003|181082|180992|19
1733231270000|2024-12-03 13:07:50|181082.4|180992.4|181083.7|180993.7|181083.7|180993.7|181081.9|180991.9|12
1733231280000|2024-12-03 13:08:00|181084|180994|181078|180988|181086|180996|181075.5|180985.5|8
1733231290000|2024-12-03 13:08:10|181075|180985|181013.6|180923.6|181079|180989|181007.7|180917.7|14
1733231300000|2024-12-03 13:08:20|181015.4|180925.4|181022.6|180932.6|181025.6|180935.6|181015.4|180925.4|30
1733231310000|2024-12-03 13:08:30|181023.3|180933.3|181054.3|180964.3|181054.3|180964.3|181023.3|180933.3|24
1733231320000|2024-12-03 13:08:40|181057.2|180967.2|181063.9|180973.9|181063.9|180973.9|181057.2|180967.2|9
1733231330000|2024-12-03 13:08:50|181064.9|180974.9|181095.7|181005.7|181095.7|181005.7|181064|180974|14
1733231340000|2024-12-03 13:09:00|181095.9|181005.9|181073.8|180983.8|181096.5|181006.5|181073.8|180983.8|23
1733231350000|2024-12-03 13:09:10|181074|180984|181072|180982|181075.6|180985.6|181071.5|180981.5|18
1733231360000|2024-12-03 13:09:20|181071.5|180981.5|181074.5|180984.5|181074.6|180984.6|181071.5|180981.5|17
1733231370000|2024-12-03 13:09:30|181074.7|180984.7|181078.5|180988.5|181078.5|180988.5|181056.5|180966.5|30
1733231380000|2024-12-03 13:09:40|181079.9|180989.9|181074.9|180984.9|181084.5|180994.5|181070.7|180980.7|18
1733231390000|2024-12-03 13:09:50|181087.2|180997.2|181091.5|181001.5|181091.5|181001.5|181070.5|180980.5|30
1733231400000|2024-12-03 13:10:00|181091.4|181001.4|181095.8|181005.8|181097.7|181007.7|181090.5|181000.5|24
1733231410000|2024-12-03 13:10:10|181096.1|181006.1|181090.1|181000.1|181097.1|181007.1|181086.8|180996.8|20
1733231420000|2024-12-03 13:10:20|181092.5|181002.5|181092.7|181002.7|181093.2|181003.2|181092|181002|11
1733231430000|2024-12-03 13:10:30|181092.8|181002.8|181098|181008|181098|181008|181092.8|181002.8|13
1733231440000|2024-12-03 13:10:40|181102|181012|181095.7|181005.7|181103.5|181013.5|181091.9|181001.9|20
1733231450000|2024-12-03 13:10:50|181095.1|181005.1|181093.3|181003.3|181095.6|181005.6|181092.6|181002.6|15
1733231460000|2024-12-03 13:11:00|181093|181003|181085.9|180995.9|181093.1|181003.1|181082.3|180992.3|16
1733231470000|2024-12-03 13:11:10|181085.5|180995.5|181085.4|180995.4|181085.5|180995.5|181083|180993|7
1733231480000|2024-12-03 13:11:20|181065.6|180975.6|181068.1|180978.1|181073.9|180983.9|181065.2|180975.2|11
1733231490000|2024-12-03 13:11:30|181067.7|180977.7|181042.3|180952.3|181067.7|180977.7|181035|180945|15
1733231500000|2024-12-03 13:11:40|181015.7|180925.7|181022|180932|181023.2|180933.2|181015.7|180925.7|7
1733231510000|2024-12-03 13:11:50|181022.6|180932.6|181026.9|180936.9|181033.2|180943.2|181022.3|180932.3|16
1733231520000|2024-12-03 13:12:00|181024.9|180934.9|181029.2|180939.2|181029.4|180939.4|181019.9|180929.9|19
1733231530000|2024-12-03 13:12:10|181028.6|180938.6|181037.2|180947.2|181037.2|180947.2|181028.4|180938.4|17
1733231540000|2024-12-03 13:12:20|181037.1|180947.1|181040.4|180950.4|181058|180968|181033.8|180943.8|18
1733231550000|2024-12-03 13:12:30|181043.7|180953.7|181043.7|180953.7|181043.7|180953.7|181043.7|180953.7|1
1733231560000|2024-12-03 13:12:40|181046.8|180956.8|181059.9|180969.9|181069.5|180979.5|181046.8|180956.8|15
1733231570000|2024-12-03 13:12:50|181059.6|180969.6|181039.5|180949.5|181059.6|180969.6|181039|180949|11
1733231580000|2024-12-03 13:13:00|181038.8|180948.8|181035.7|180945.7|181038.8|180948.8|181035.7|180945.7|4
1733231590000|2024-12-03 13:13:10|181035.1|180945.1|181038.4|180948.4|181038.4|180948.4|181034.4|180944.4|6
1733231600000|2024-12-03 13:13:20|181039.4|180949.4|181040.6|180950.6|181045|180955|181039.4|180949.4|6
1733231610000|2024-12-03 13:13:30|181040.7|180950.7|181039.8|180949.8|181045.2|180955.2|181039.8|180949.8|3
1733231620000|2024-12-03 13:13:40|181039.3|180949.3|181039.8|180949.8|181039.8|180949.8|181039.3|180949.3|2
1733231630000|2024-12-03 13:13:50|181039.3|180949.3|181038.5|180948.5|181039.8|180949.8|181038.5|180948.5|5
1733231640000|2024-12-03 13:14:00|181037.2|180947.2|181038.2|180948.2|181038.2|180948.2|181037.2|180947.2|2
1733231650000|2024-12-03 13:14:10|181042.9|180952.9|181042.8|180952.8|181043|180953|181042.8|180952.8|4
1733231660000|2024-12-03 13:14:20|181042.6|180952.6|181042.4|180952.4|181042.8|180952.8|181042.4|180952.4|6
1733231670000|2024-12-03 13:14:30|181042.9|180952.9|181042.9|180952.9|181042.9|180952.9|181042.9|180952.9|1
1733231680000|2024-12-03 13:14:40|181043.4|180953.4|181035.6|180945.6|181043.4|180953.4|181032.9|180942.9|6
1733231690000|2024-12-03 13:14:50|180981.8|180891.8|180948|180858|180991.5|180901.5|180948|180858|30
1733231700000|2024-12-03 13:15:00|180949|180859|180944.4|180854.4|180957.2|180867.2|180944.1|180854.1|21
1733231710000|2024-12-03 13:15:10|180944.6|180854.6|180948.9|180858.9|180957.2|180867.2|180944.3|180854.3|16
1733231720000|2024-12-03 13:15:20|180949.1|180859.1|180949.1|180859.1|180949.1|180859.1|180948.4|180858.4|6
1733231730000|2024-12-03 13:15:30|180949.2|180859.2|180946.4|180856.4|180949.2|180859.2|180946.1|180856.1|4
1733231740000|2024-12-03 13:15:40|180950.2|180860.2|180957.1|180867.1|180957.1|180867.1|180950.2|180860.2|12
1733231750000|2024-12-03 13:15:50|180961.1|180871.1|180966|180876|180966.3|180876.3|180954.7|180864.7|11
1733231760000|2024-12-03 13:16:00|180969.2|180879.2|180996.4|180906.4|181012.7|180922.7|180969.2|180879.2|27
1733231770000|2024-12-03 13:16:10|180996.7|180906.7|181011.2|180921.2|181011.5|180921.5|180996.7|180906.7|17
1733231780000|2024-12-03 13:16:20|181008.3|180918.3|181014.8|180924.8|181018|180928|181007.1|180917.1|16
1733231790000|2024-12-03 13:16:30|181014.4|180924.4|181012.6|180922.6|181014.4|180924.4|181011.7|180921.7|7
1733231800000|2024-12-03 13:16:40|181012.9|180922.9|181010|180920|181013.1|180923.1|181005.3|180915.3|17
1733231810000|2024-12-03 13:16:50|181010.3|180920.3|181011.3|180921.3|181011.5|180921.5|181010.3|180920.3|14
1733231820000|2024-12-03 13:17:00|181011.5|180921.5|181015|180925|181017.1|180927.1|181011.3|180921.3|14
1733231830000|2024-12-03 13:17:10|181015.2|180925.2|181012.3|180922.3|181019|180929|181007.1|180917.1|22
1733231840000|2024-12-03 13:17:20|181012.2|180922.2|181013|180923|181013|180923|181012|180922|10
1733231850000|2024-12-03 13:17:30|181012.7|180922.7|181009|180919|181012.7|180922.7|181005.9|180915.9|18
1733231860000|2024-12-03 13:17:40|181018.4|180928.4|181013|180923|181018.4|180928.4|181013|180923|8
1733231870000|2024-12-03 13:17:50|181012.8|180922.8|181013.7|180923.7|181017.1|180927.1|181012.6|180922.6|13
1733231880000|2024-12-03 13:18:00|181013.5|180923.5|181012.7|180922.7|181019.3|180929.3|181012.3|180922.3|14
1733231890000|2024-12-03 13:18:10|181012.3|180922.3|181009.6|180919.6|181013.4|180923.4|181006.4|180916.4|22
1733231900000|2024-12-03 13:18:20|181009.8|180919.8|181003|180913|181010.9|180920.9|181003|180913|20
1733231910000|2024-12-03 13:18:30|181004.9|180914.9|181004.3|180914.3|181004.9|180914.9|180991.8|180901.8|15
1733231920000|2024-12-03 13:18:40|181005.1|180915.1|181009.6|180919.6|181009.6|180919.6|181001.2|180911.2|18
1733231930000|2024-12-03 13:18:50|181009.9|180919.9|181007.8|180917.8|181010.2|180920.2|181005.9|180915.9|16
1733231940000|2024-12-03 13:19:00|181007.4|180917.4|181017.8|180927.8|181020.6|180930.6|181007.2|180917.2|19
1733231950000|2024-12-03 13:19:10|181015.2|180925.2|180998.1|180908.1|181015.2|180925.2|180998.1|180908.1|18
1733231960000|2024-12-03 13:19:20|180998|180908|181004.6|180914.6|181008.8|180918.8|180997.4|180907.4|14
1733231970000|2024-12-03 13:19:30|181003.8|180913.8|181019.7|180929.7|181021.4|180931.4|181003.8|180913.8|19
1733231980000|2024-12-03 13:19:40|181019.6|180929.6|181022.7|180932.7|181022.7|180932.7|181019.6|180929.6|3
1733231990000|2024-12-03 13:19:50|181018.3|180928.3|181025|180935|181031.5|180941.5|181018.3|180928.3|12
1733232000000|2024-12-03 13:20:00|181023|180933|181072.7|180982.7|181080|180990|181023|180933|19
1733232010000|2024-12-03 13:20:10|181073|180983|181099.2|181009.2|181101.4|181011.4|181073|180983|28
1733232020000|2024-12-03 13:20:20|181098.7|181008.7|181087.1|180997.1|181098.9|181008.9|181083|180993|14
1733232030000|2024-12-03 13:20:30|181086.7|180996.7|181061.8|180971.8|181089.5|180999.5|181061.8|180971.8|13
1733232040000|2024-12-03 13:20:40|181063.8|180973.8|181054|180964|181063.8|180973.8|181049.9|180959.9|24
1733232050000|2024-12-03 13:20:50|181054.3|180964.3|181054.3|180964.3|181054.5|180964.5|181050|180960|10
1733232060000|2024-12-03 13:21:00|181054.1|180964.1|181046.4|180956.4|181058.4|180968.4|181044.5|180954.5|12
1733232070000|2024-12-03 13:21:10|181044.4|180954.4|181045.4|180955.4|181046.4|180956.4|181044.2|180954.2|6
1733232080000|2024-12-03 13:21:20|181045.3|180955.3|181045.8|180955.8|181045.8|180955.8|181045.3|180955.3|3
1733232090000|2024-12-03 13:21:30|181051.9|180961.9|181046.1|180956.1|181051.9|180961.9|181046.1|180956.1|3
1733232100000|2024-12-03 13:21:40|181049|180959|181047.1|180957.1|181049|180959|181044.5|180954.5|4
1733232110000|2024-12-03 13:21:50|181049.1|180959.1|181054.7|180964.7|181056|180966|181048.9|180958.9|16
1733232120000|2024-12-03 13:22:00|181052.4|180962.4|181046.9|180956.9|181053.9|180963.9|181043.1|180953.1|25
1733232130000|2024-12-03 13:22:10|181050.9|180960.9|181046.3|180956.3|181051.6|180961.6|181046|180956|13
1733232140000|2024-12-03 13:22:20|181044|180954|180965.7|180875.7|181044|180954|180962.7|180872.7|29
1733232150000|2024-12-03 13:22:30|180961.6|180871.6|180985|180895|180985.2|180895.2|180960.8|180870.8|22
1733232160000|2024-12-03 13:22:40|180987.2|180897.2|180983.2|180893.2|180988.2|180898.2|180978.8|180888.8|20
1733232170000|2024-12-03 13:22:50|180983|180893|180999.8|180909.8|181009.8|180919.8|180982.6|180892.6|25
1733232180000|2024-12-03 13:23:00|180996.9|180906.9|181000.2|180910.2|181002.4|180912.4|180996.7|180906.7|20
1733232190000|2024-12-03 13:23:10|181000.4|180910.4|181001.8|180911.8|181001.8|180911.8|180993.4|180903.4|22
1733232200000|2024-12-03 13:23:20|181001.5|180911.5|180995.7|180905.7|181003.5|180913.5|180994.6|180904.6|18
1733232210000|2024-12-03 13:23:30|180997.5|180907.5|181000.8|180910.8|181002|180912|180989.6|180899.6|28
1733232220000|2024-12-03 13:23:40|181000.5|180910.5|181005.5|180915.5|181005.7|180915.7|180997.5|180907.5|17
1733232230000|2024-12-03 13:23:50|181005.2|180915.2|181017.9|180927.9|181017.9|180927.9|181004.7|180914.7|15
1733232240000|2024-12-03 13:24:00|181018.3|180928.3|181003.1|180913.1|181023.4|180933.4|181003.1|180913.1|20
1733232250000|2024-12-03 13:24:10|181003|180913|181074.7|180984.7|181090.6|181000.6|181003|180913|26
1733232260000|2024-12-03 13:24:20|181077.2|180987.2|181118.1|181028.1|181121.4|181031.4|181067.7|180977.7|38
1733232270000|2024-12-03 13:24:30|181110.3|181020.3|181053.5|180963.5|181121.1|181031.1|181053.5|180963.5|31
1733232280000|2024-12-03 13:24:40|181053.8|180963.8|181027.3|180937.3|181055.4|180965.4|181023.8|180933.8|30
1733232290000|2024-12-03 13:24:50|181027.1|180937.1|181020.5|180930.5|181032.3|180942.3|181020.5|180930.5|30
1733232300000|2024-12-03 13:25:00|181022|180932|181022.4|180932.4|181025.6|180935.6|181012|180922|12
1733232310000|2024-12-03 13:25:10|181023|180933|181022.9|180932.9|181033.2|180943.2|181020.8|180930.8|12
1733232320000|2024-12-03 13:25:20|181023|180933|181026.2|180936.2|181026.6|180936.6|181017.9|180927.9|21
1733232330000|2024-12-03 13:25:30|181026|180936|181021.1|180931.1|181026|180936|181021.1|180931.1|9
1733232340000|2024-12-03 13:25:40|181023.9|180933.9|181025.6|180935.6|181048.5|180958.5|181022.3|180932.3|29
1733232350000|2024-12-03 13:25:50|181025.3|180935.3|181005.5|180915.5|181025.3|180935.3|181005.5|180915.5|20
1733232360000|2024-12-03 13:26:00|181005.4|180915.4|181027|180937|181027|180937|181005|180915|24
1733232370000|2024-12-03 13:26:10|181026|180936|181022.6|180932.6|181026.3|180936.3|181022.4|180932.4|22
1733232380000|2024-12-03 13:26:20|181030.8|180940.8|181048.2|180958.2|181056.7|180966.7|181030.8|180940.8|30
1733232390000|2024-12-03 13:26:30|181048.6|180958.6|181086.3|180996.3|181086.7|180996.7|181046.6|180956.6|27
1733232400000|2024-12-03 13:26:40|181086.1|180996.1|181084.9|180994.9|181093.9|181003.9|181082.7|180992.7|26
1733232410000|2024-12-03 13:26:50|181085.2|180995.2|181084.8|180994.8|181085.5|180995.5|181083|180993|29
1733232420000|2024-12-03 13:27:00|181084.3|180994.3|181089.9|180999.9|181105.4|181015.4|181084.3|180994.3|25
1733232430000|2024-12-03 13:27:10|181082.9|180992.9|181082.9|180992.9|181084.6|180994.6|181079.6|180989.6|21
1733232440000|2024-12-03 13:27:20|181083.1|180993.1|181050.5|180960.5|181083.1|180993.1|181036.8|180946.8|19
1733232450000|2024-12-03 13:27:30|181047.6|180957.6|181045.1|180955.1|181054.4|180964.4|181041.7|180951.7|29
1733232460000|2024-12-03 13:27:40|181044.9|180954.9|181052.7|180962.7|181052.7|180962.7|181037.4|180947.4|15
1733232470000|2024-12-03 13:27:50|181056.5|180966.5|181074.2|180984.2|181077.2|180987.2|181052.3|180962.3|25
1733232480000|2024-12-03 13:28:00|181075|180985|181053.2|180963.2|181075.2|180985.2|181053|180963|25
1733232490000|2024-12-03 13:28:10|181053.1|180963.1|181050.8|180960.8|181056.5|180966.5|181050.6|180960.6|14
1733232500000|2024-12-03 13:28:20|181050.6|180960.6|181047.2|180957.2|181051.8|180961.8|181041.9|180951.9|28
1733232510000|2024-12-03 13:28:30|181044.2|180954.2|181050.6|180960.6|181056.6|180966.6|181040.8|180950.8|17
1733232520000|2024-12-03 13:28:40|181045.4|180955.4|181022.3|180932.3|181046.3|180956.3|181021.5|180931.5|29
1733232530000|2024-12-03 13:28:50|181021.5|180931.5|181025.7|180935.7|181025.8|180935.8|181019|180929|18
1733232540000|2024-12-03 13:29:00|181025.3|180935.3|181023.9|180933.9|181026.8|180936.8|181021.7|180931.7|26
1733232550000|2024-12-03 13:29:10|181022.9|180932.9|181037.1|180947.1|181053.1|180963.1|181022.6|180932.6|21
1733232560000|2024-12-03 13:29:20|181037.4|180947.4|181036.9|180946.9|181058.6|180968.6|181036.8|180946.8|27
1733232570000|2024-12-03 13:29:30|181037.6|180947.6|181027|180937|181038.3|180948.3|181026.9|180936.9|25
1733232580000|2024-12-03 13:29:40|181026.8|180936.8|181021.5|180931.5|181026.8|180936.8|181020.3|180930.3|14
1733232590000|2024-12-03 13:29:50|181021.3|180931.3|181023.8|180933.8|181029|180939|181021.2|180931.2|17
1733232600000|2024-12-03 13:30:00|181023.5|180933.5|181024.6|180934.6|181026.9|180936.9|181020.8|180930.8|19
1733232610000|2024-12-03 13:30:10|181024.9|180934.9|181010.6|180920.6|181024.9|180934.9|180997.1|180907.1|19
1733232620000|2024-12-03 13:30:20|181010.4|180920.4|181012|180922|181012.8|180922.8|181010.4|180920.4|12
1733232630000|2024-12-03 13:30:30|181011.8|180921.8|180986.4|180896.4|181011.8|180921.8|180985.2|180895.2|17
1733232640000|2024-12-03 13:30:40|180986.6|180896.6|180980.9|180890.9|180986.7|180896.7|180980.4|180890.4|13
1733232650000|2024-12-03 13:30:50|180981.1|180891.1|180970.1|180880.1|180981.6|180891.6|180970.1|180880.1|11
1733232660000|2024-12-03 13:31:00|180970|180880|180973.5|180883.5|180974.5|180884.5|180969.8|180879.8|22
1733232670000|2024-12-03 13:31:10|180973.4|180883.4|180963.6|180873.6|180973.4|180883.4|180958.2|180868.2|13
1733232680000|2024-12-03 13:31:20|180964.2|180874.2|180979.7|180889.7|180983.1|180893.1|180964.2|180874.2|18
1733232690000|2024-12-03 13:31:30|180980.5|180890.5|180984.3|180894.3|180989.5|180899.5|180980.4|180890.4|21
1733232700000|2024-12-03 13:31:40|180984.4|180894.4|181005.9|180915.9|181009|180919|180984.3|180894.3|20
1733232710000|2024-12-03 13:31:50|181005.5|180915.5|181008.4|180918.4|181009.7|180919.7|181005.5|180915.5|14
1733232720000|2024-12-03 13:32:00|181008|180918|181009|180919|181011|180921|181008|180918|14
1733232730000|2024-12-03 13:32:10|181008.7|180918.7|181008.7|180918.7|181008.7|180918.7|181003|180913|9
1733232740000|2024-12-03 13:32:20|181006.5|180916.5|181005.9|180915.9|181006.5|180916.5|181005.9|180915.9|3
1733232750000|2024-12-03 13:32:30|181005.5|180915.5|181010|180920|181025.9|180935.9|181005.2|180915.2|13
1733232760000|2024-12-03 13:32:40|181009.9|180919.9|181037.3|180947.3|181041.5|180951.5|181009|180919|18
1733232770000|2024-12-03 13:32:50|181033.5|180943.5|181023.1|180933.1|181033.5|180943.5|180989.1|180899.1|19
1733232780000|2024-12-03 13:33:00|181025.5|180935.5|181007.9|180917.9|181033.3|180943.3|181005.7|180915.7|19
1733232790000|2024-12-03 13:33:10|180988.7|180898.7|180984.4|180894.4|180988.7|180898.7|180973.7|180883.7|14
1733232800000|2024-12-03 13:33:20|180982.2|180892.2|181006.3|180916.3|181017|180927|180982.2|180892.2|21
1733232810000|2024-12-03 13:33:30|181001|180911|180972.4|180882.4|181003.2|180913.2|180969.4|180879.4|22
1733232820000|2024-12-03 13:33:40|180975.2|180885.2|180988.9|180898.9|180989|180899|180975.2|180885.2|14
1733232830000|2024-12-03 13:33:50|180988.5|180898.5|180988.9|180898.9|180989|180899|180988.2|180898.2|9
1733232840000|2024-12-03 13:34:00|180988.7|180898.7|180962.7|180872.7|180990|180900|180939.7|180849.7|19
1733232850000|2024-12-03 13:34:10|180962.9|180872.9|180926.3|180836.3|180962.9|180872.9|180921.6|180831.6|20
1733232860000|2024-12-03 13:34:20|180923.6|180833.6|180926.5|180836.5|180926.5|180836.5|180923.6|180833.6|2
1733232880000|2024-12-03 13:34:40|180920.2|180830.2|180920.3|180830.3|180920.3|180830.3|180918.7|180828.7|5
1733232890000|2024-12-03 13:34:50|180919.8|180829.8|180887.5|180797.5|180919.8|180829.8|180884|180794|10
1733232900000|2024-12-03 13:35:00|180886.7|180796.7|180876.3|180786.3|180900.8|180810.8|180876.3|180786.3|28
1733232910000|2024-12-03 13:35:10|180878.6|180788.6|180916.5|180826.5|180916.7|180826.7|180878.6|180788.6|25
1733232920000|2024-12-03 13:35:20|180913.6|180823.6|180915.9|180825.9|180916.2|180826.2|180913.4|180823.4|6
1733232930000|2024-12-03 13:35:30|180916.4|180826.4|180884.8|180794.8|180916.4|180826.4|180884.8|180794.8|14
1733232940000|2024-12-03 13:35:40|180886.1|180796.1|180887.5|180797.5|180902.5|180812.5|180881.8|180791.8|18
1733232950000|2024-12-03 13:35:50|180887.4|180797.4|180867.7|180777.7|180888.9|180798.9|180867.2|180777.2|13
1733232960000|2024-12-03 13:36:00|180870|180780|180878|180788|180885.4|180795.4|180870|180780|16
1733232970000|2024-12-03 13:36:10|180877.8|180787.8|180907.4|180817.4|180910|180820|180877.8|180787.8|33
1733232980000|2024-12-03 13:36:20|180902.9|180812.9|180909.7|180819.7|180909.8|180819.8|180902.9|180812.9|24
1733232990000|2024-12-03 13:36:30|180909|180819|180922.7|180832.7|180922.7|180832.7|180908.3|180818.3|20
1733233000000|2024-12-03 13:36:40|180922.1|180832.1|180922.6|180832.6|180924.2|180834.2|180919.1|180829.1|9
1733233010000|2024-12-03 13:36:50|180924.7|180834.7|180923.4|180833.4|180924.7|180834.7|180919.3|180829.3|8
1733233020000|2024-12-03 13:37:00|180923.9|180833.9|180925.1|180835.1|180926.2|180836.2|180922.5|180832.5|15
1733233030000|2024-12-03 13:37:10|180925.2|180835.2|180926.8|180836.8|180929.4|180839.4|180925.2|180835.2|7
1733233040000|2024-12-03 13:37:20|180923.9|180833.9|180925|180835|180927.6|180837.6|180923.9|180833.9|8
1733233050000|2024-12-03 13:37:30|180924|180834|180922|180832|180926.7|180836.7|180915.7|180825.7|17
1733233060000|2024-12-03 13:37:40|180921.8|180831.8|180898|180808|180921.8|180831.8|180897.5|180807.5|27
1733233070000|2024-12-03 13:37:50|180898.9|180808.9|180920.4|180830.4|180920.4|180830.4|180898.9|180808.9|13
1733233080000|2024-12-03 13:38:00|180920.2|180830.2|180923.4|180833.4|180924|180834|180915.3|180825.3|21
1733233090000|2024-12-03 13:38:10|180921.9|180831.9|180923.5|180833.5|180924.1|180834.1|180921.9|180831.9|17
1733233100000|2024-12-03 13:38:20|180923.2|180833.2|180971.1|180881.1|180981.5|180891.5|180922.9|180832.9|19
1733233110000|2024-12-03 13:38:30|180971.4|180881.4|181004.6|180914.6|181005.9|180915.9|180971.4|180881.4|23
1733233120000|2024-12-03 13:38:40|181004.9|180914.9|181012.4|180922.4|181013.5|180923.5|181000.1|180910.1|23
1733233130000|2024-12-03 13:38:50|181013.8|180923.8|181027.8|180937.8|181029.9|180939.9|181009.6|180919.6|29
1733233140000|2024-12-03 13:39:00|181027.6|180937.6|181023.8|180933.8|181028.2|180938.2|181023.8|180933.8|18
1733233150000|2024-12-03 13:39:10|181023.9|180933.9|181022.8|180932.8|181023.9|180933.9|181014.9|180924.9|23
1733233160000|2024-12-03 13:39:20|181022|180932|181019.3|180929.3|181022.8|180932.8|181015.7|180925.7|16
1733233170000|2024-12-03 13:39:30|181019.5|180929.5|181011.8|180921.8|181022.1|180932.1|181011.8|180921.8|19
1733233180000|2024-12-03 13:39:40|181012.1|180922.1|181009.9|180919.9|181012.3|180922.3|180997.7|180907.7|22
1733233190000|2024-12-03 13:39:50|181007|180917|181005.4|180915.4|181007|180917|180993.5|180903.5|25
1733233200000|2024-12-03 13:40:00|181006|180916|181014.9|180924.9|181015.1|180925.1|181006|180916|15
1733233210000|2024-12-03 13:40:10|181014.2|180924.2|180965.1|180875.1|181014.2|180924.2|180965.1|180875.1|23
1733233220000|2024-12-03 13:40:20|180965.4|180875.4|180957.4|180867.4|180965.4|180875.4|180943.1|180853.1|29
1733233230000|2024-12-03 13:40:30|180956.3|180866.3|180945.2|180855.2|180962.4|180872.4|180945.2|180855.2|20
1733233240000|2024-12-03 13:40:40|180944.4|180854.4|180938.9|180848.9|180944.4|180854.4|180938.9|180848.9|11
1733233250000|2024-12-03 13:40:50|180939.6|180849.6|180928.5|180838.5|180939.6|180849.6|180927|180837|17
1733233260000|2024-12-03 13:41:00|180928.8|180838.8|180935.5|180845.5|180950.5|180860.5|180928.8|180838.8|15
1733233270000|2024-12-03 13:41:10|180934.5|180844.5|180941|180851|180941|180851|180934.5|180844.5|13
1733233280000|2024-12-03 13:41:20|180938|180848|180941|180851|180942|180852|180938|180848|5
1733233290000|2024-12-03 13:41:30|180940.1|180850.1|180934|180844|180940.1|180850.1|180928.8|180838.8|22
1733233300000|2024-12-03 13:41:40|180935.1|180845.1|180924.2|180834.2|180935.1|180845.1|180924.2|180834.2|15
1733233310000|2024-12-03 13:41:50|180923.8|180833.8|180923|180833|180923.8|180833.8|180922.2|180832.2|4
1733233320000|2024-12-03 13:42:00|180923.8|180833.8|180923.3|180833.3|180928.2|180838.2|180920.2|180830.2|17
1733233330000|2024-12-03 13:42:10|180924.2|180834.2|180946.8|180856.8|180952.4|180862.4|180923.3|180833.3|26
1733233340000|2024-12-03 13:42:20|180946.1|180856.1|180953.8|180863.8|180959.5|180869.5|180946.1|180856.1|22
1733233350000|2024-12-03 13:42:30|180953.9|180863.9|180955.6|180865.6|180964.2|180874.2|180946.3|180856.3|19
1733233360000|2024-12-03 13:42:40|180955.5|180865.5|180949.6|180859.6|180955.5|180865.5|180943.3|180853.3|13
1733233370000|2024-12-03 13:42:50|180950|180860|180951.9|180861.9|180955.2|180865.2|180949.5|180859.5|13
1733233380000|2024-12-03 13:43:00|180949.9|180859.9|180950.8|180860.8|180955.5|180865.5|180949.9|180859.9|10
1733233390000|2024-12-03 13:43:10|180950.3|180860.3|180951.2|180861.2|180951.7|180861.7|180949.9|180859.9|6
1733233400000|2024-12-03 13:43:20|180947.9|180857.9|180947.6|180857.6|180951.1|180861.1|180944.3|180854.3|9
1733233420000|2024-12-03 13:43:40|180948.4|180858.4|181018.2|180928.2|181018.2|180928.2|180948.4|180858.4|22
1733233430000|2024-12-03 13:43:50|181015.5|180925.5|181005.4|180915.4|181015.5|180925.5|181005.4|180915.4|30
1733233440000|2024-12-03 13:44:00|181005.2|180915.2|181003.6|180913.6|181006.7|180916.7|180999.4|180909.4|16
1733233450000|2024-12-03 13:44:10|181003.1|180913.1|181000.6|180910.6|181008|180918|181000.6|180910.6|26
1733233460000|2024-12-03 13:44:20|181000.4|180910.4|181007|180917|181007.5|180917.5|180995.5|180905.5|16
1733233470000|2024-12-03 13:44:30|181007.1|180917.1|181010|180920|181010.3|180920.3|180999.9|180909.9|19
1733233480000|2024-12-03 13:44:40|181010.3|180920.3|181078.3|180988.3|181085.2|180995.2|181010.3|180920.3|21
1733233490000|2024-12-03 13:44:50|181078.1|180988.1|181092.1|181002.1|181099.4|181009.4|181059.8|180969.8|29
1733233500000|2024-12-03 13:45:00|181086|180996|181093|181003|181100.8|181010.8|181086|180996|24
1733233510000|2024-12-03 13:45:10|181093.6|181003.6|181097.5|181007.5|181100.8|181010.8|181089.6|180999.6|26
1733233520000|2024-12-03 13:45:20|181097.2|181007.2|181109.5|181019.5|181113.8|181023.8|181092.6|181002.6|24
1733233530000|2024-12-03 13:45:30|181110.2|181020.2|181109.3|181019.3|181112.3|181022.3|181108.8|181018.8|15
1733233540000|2024-12-03 13:45:40|181109.7|181019.7|181086.8|180996.8|181111.2|181021.2|181086.8|180996.8|21
1733233550000|2024-12-03 13:45:50|181087.4|180997.4|181084|180994|181090|181000|181079.8|180989.8|21
1733233560000|2024-12-03 13:46:00|181083.7|180993.7|181086.9|180996.9|181090.7|181000.7|181083|180993|20
1733233570000|2024-12-03 13:46:10|181087.2|180997.2|181087.5|180997.5|181092|181002|181086.2|180996.2|24
1733233580000|2024-12-03 13:46:20|181086.9|180996.9|181087.7|180997.7|181092.7|181002.7|181084.5|180994.5|13
1733233590000|2024-12-03 13:46:30|181087.3|180997.3|181088.7|180998.7|181089.9|180999.9|181087.3|180997.3|8
1733233600000|2024-12-03 13:46:40|181087.5|180997.5|181081.2|180991.2|181093.5|181003.5|181081.2|180991.2|19
1733233610000|2024-12-03 13:46:50|181085.5|180995.5|181080.2|180990.2|181086.7|180996.7|181062.2|180972.2|27
1733233620000|2024-12-03 13:47:00|181082.9|180992.9|181080|180990|181087.8|180997.8|181077|180987|24
1733233630000|2024-12-03 13:47:10|181079.4|180989.4|181079.2|180989.2|181079.5|180989.5|181071.3|180981.3|17
1733233640000|2024-12-03 13:47:20|181079.5|180989.5|181078.5|180988.5|181081.4|180991.4|181078.5|180988.5|15
1733233650000|2024-12-03 13:47:30|181078.9|180988.9|181081.2|180991.2|181083|180993|181077.8|180987.8|20
1733233660000|2024-12-03 13:47:40|181079.8|180989.8|181079.9|180989.9|181082.4|180992.4|181077.7|180987.7|14
1733233670000|2024-12-03 13:47:50|181082.4|180992.4|181084|180994|181085.2|180995.2|181080.2|180990.2|10
1733233680000|2024-12-03 13:48:00|181085.8|180995.8|181079|180989|181088.2|180998.2|181078.7|180988.7|20
1733233690000|2024-12-03 13:48:10|181078.7|180988.7|181061|180971|181078.7|180988.7|181061|180971|18
1733233700000|2024-12-03 13:48:20|181060.9|180970.9|181062.2|180972.2|181062.5|180972.5|181060.5|180970.5|9
1733233710000|2024-12-03 13:48:30|181061.8|180971.8|181065.2|180975.2|181065.2|180975.2|181060.5|180970.5|17
1733233720000|2024-12-03 13:48:40|181065.3|180975.3|181063.5|180973.5|181065.3|180975.3|181063|180973|6
1733233730000|2024-12-03 13:48:50|181060.9|180970.9|181077.5|180987.5|181077.5|180987.5|181060.7|180970.7|9
1733233740000|2024-12-03 13:49:00|181077.7|180987.7|181065.5|180975.5|181078|180988|181053.2|180963.2|19
1733233750000|2024-12-03 13:49:10|181065.4|180975.4|181070|180980|181070|180980|181064.4|180974.4|12
1733233760000|2024-12-03 13:49:20|181069.7|180979.7|181075.2|180985.2|181075.9|180985.9|181069.7|180979.7|12
1733233770000|2024-12-03 13:49:30|181076.9|180986.9|181080|180990|181080|180990|181071.7|180981.7|17
1733233780000|2024-12-03 13:49:40|181079.9|180989.9|181083|180993|181083.4|180993.4|181079|180989|18
1733233790000|2024-12-03 13:49:50|181078.9|180988.9|181060.5|180970.5|181079|180989|181060.5|180970.5|23
1733233800000|2024-12-03 13:50:00|181059|180969|181051.2|180961.2|181059|180969|181051.2|180961.2|13
1733233810000|2024-12-03 13:50:10|181045.4|180955.4|181045.9|180955.9|181045.9|180955.9|181045.4|180955.4|2
1733233820000|2024-12-03 13:50:20|181046|180956|181044.7|180954.7|181046|180956|181043|180953|4
1733233830000|2024-12-03 13:50:30|181046.1|180956.1|181037.6|180947.6|181049.2|180959.2|181037.4|180947.4|8
1733233840000|2024-12-03 13:50:40|181042.7|180952.7|181034.9|180944.9|181044.2|180954.2|181028.6|180938.6|21
1733233850000|2024-12-03 13:50:50|181035.2|180945.2|181034.6|180944.6|181035.2|180945.2|181034.1|180944.1|5
1733233860000|2024-12-03 13:51:00|181033.9|180943.9|181031.5|180941.5|181034.5|180944.5|181027.3|180937.3|11
1733233870000|2024-12-03 13:51:10|181032.1|180942.1|181035.5|180945.5|181039.4|180949.4|181031.5|180941.5|11
1733233880000|2024-12-03 13:51:20|181032.6|180942.6|181043.7|180953.7|181044.9|180954.9|181032.6|180942.6|17
1733233890000|2024-12-03 13:51:30|181038.1|180948.1|181032.6|180942.6|181038.8|180948.8|181032.6|180942.6|13
1733233900000|2024-12-03 13:51:40|181035.5|180945.5|181036.2|180946.2|181036.2|180946.2|181033.9|180943.9|5
1733233910000|2024-12-03 13:51:50|181035.4|180945.4|181042.3|180952.3|181070.9|180980.9|181035.4|180945.4|13
1733233920000|2024-12-03 13:52:00|181041|180951|181069.8|180979.8|181072.9|180982.9|181041|180951|22
1733233930000|2024-12-03 13:52:10|181073.7|180983.7|181094.5|181004.5|181096.5|181006.5|181070.8|180980.8|17
1733233940000|2024-12-03 13:52:20|181089.7|180999.7|181116|181026|181116|181026|181089.7|180999.7|28
1733233950000|2024-12-03 13:52:30|181118.3|181028.3|181119.7|181029.7|181121.1|181031.1|181115.5|181025.5|15
1733233960000|2024-12-03 13:52:40|181119.4|181029.4|181116.2|181026.2|181119.4|181029.4|181112|181022|18
1733233970000|2024-12-03 13:52:50|181116.7|181026.7|181117.4|181027.4|181117.4|181027.4|181115.9|181025.9|6
1733233980000|2024-12-03 13:53:00|181117.1|181027.1|181117.1|181027.1|181117.1|181027.1|181117.1|181027.1|1
1733233990000|2024-12-03 13:53:10|181115.9|181025.9|181085.7|180995.7|181116.4|181026.4|181085.7|180995.7|13
1733234000000|2024-12-03 13:53:20|181085.4|180995.4|181071.6|180981.6|181085.4|180995.4|181068.8|180978.8|19
1733234010000|2024-12-03 13:53:30|181073.1|180983.1|181071.3|180981.3|181073.1|180983.1|181071.3|180981.3|14
1733234020000|2024-12-03 13:53:40|181072.6|180982.6|181089.9|180999.9|181093.2|181003.2|181072.6|180982.6|20
1733234030000|2024-12-03 13:53:50|181086.4|180996.4|181082|180992|181093.1|181003.1|181082|180992|15
1733234040000|2024-12-03 13:54:00|181080.6|180990.6|181081.1|180991.1|181081.5|180991.5|181080|180990|7
1733234050000|2024-12-03 13:54:10|181083.7|180993.7|181083.6|180993.6|181084.9|180994.9|181083.6|180993.6|6
1733234060000|2024-12-03 13:54:20|181083.1|180993.1|181077.1|180987.1|181096.2|181006.2|181077.1|180987.1|19
1733234070000|2024-12-03 13:54:30|181077.6|180987.6|181093.4|181003.4|181093.4|181003.4|181069.5|180979.5|22
1733234080000|2024-12-03 13:54:40|181094.6|181004.6|181098.4|181008.4|181102.7|181012.7|181089.1|180999.1|19
1733234090000|2024-12-03 13:54:50|181095.9|181005.9|181096.5|181006.5|181102.7|181012.7|181092.8|181002.8|17
1733234100000|2024-12-03 13:55:00|181090.5|181000.5|181086|180996|181094.8|181004.8|181082.6|180992.6|23
1733234110000|2024-12-03 13:55:10|181080|180990|181070.6|180980.6|181083.5|180993.5|181067.5|180977.5|21
1733234120000|2024-12-03 13:55:20|181070.3|180980.3|181060.9|180970.9|181070.5|180980.5|181056.2|180966.2|8
1733234130000|2024-12-03 13:55:30|181063.5|180973.5|181051.4|180961.4|181063.5|180973.5|181051.3|180961.3|16
1733234140000|2024-12-03 13:55:40|181051.1|180961.1|181051.1|180961.1|181053.1|180963.1|181050.8|180960.8|8
1733234150000|2024-12-03 13:55:50|181051.9|180961.9|181048.7|180958.7|181051.9|180961.9|181042.6|180952.6|9
1733234160000|2024-12-03 13:56:00|181053.1|180963.1|181044.1|180954.1|181056.4|180966.4|181044.1|180954.1|9
1733234170000|2024-12-03 13:56:10|181001.7|180911.7|180996.8|180906.8|181015.5|180925.5|180986.7|180896.7|30
1733234180000|2024-12-03 13:56:20|180996.5|180906.5|180974.9|180884.9|180996.5|180906.5|180970.9|180880.9|18
1733234190000|2024-12-03 13:56:30|180975.3|180885.3|180977.5|180887.5|180978.3|180888.3|180966.4|180876.4|18
1733234200000|2024-12-03 13:56:40|180977.2|180887.2|180999.3|180909.3|180999.3|180909.3|180973.6|180883.6|24
1733234210000|2024-12-03 13:56:50|181000.1|180910.1|181007.7|180917.7|181012.1|180922.1|181000.1|180910.1|19
1733234220000|2024-12-03 13:57:00|181007.6|180917.6|181004.6|180914.6|181009.7|180919.7|181004.6|180914.6|9
1733234230000|2024-12-03 13:57:10|181004.1|180914.1|181019.2|180929.2|181019.8|180929.8|181004.1|180914.1|12
1733234240000|2024-12-03 13:57:20|181016.6|180926.6|181006.7|180916.7|181016.6|180926.6|181006.7|180916.7|19
1733234250000|2024-12-03 13:57:30|181007|180917|181005|180915|181008.1|180918.1|180997.7|180907.7|19
1733234260000|2024-12-03 13:57:40|181005.2|180915.2|180996.7|180906.7|181005.2|180915.2|180996.7|180906.7|7
1733234270000|2024-12-03 13:57:50|180997.9|180907.9|180992.4|180902.4|181002.2|180912.2|180991|180901|24
1733234280000|2024-12-03 13:58:00|180992.2|180902.2|181022.4|180932.4|181022.4|180932.4|180991|180901|25
1733234290000|2024-12-03 13:58:10|181023.1|180933.1|181047.8|180957.8|181049.1|180959.1|181023.1|180933.1|14
1733234300000|2024-12-03 13:58:20|181045.9|180955.9|181077.8|180987.8|181077.8|180987.8|181045.1|180955.1|14
1733234310000|2024-12-03 13:58:30|181076.4|180986.4|181073.8|180983.8|181077.2|180987.2|181073.8|180983.8|12
1733234320000|2024-12-03 13:58:40|181074.3|180984.3|181077.1|180987.1|181077.3|180987.3|181073.8|180983.8|12
1733234330000|2024-12-03 13:58:50|181075.5|180985.5|181078|180988|181078|180988|181070.1|180980.1|11
1733234340000|2024-12-03 13:59:00|181079.9|180989.9|181103.3|181013.3|181104.9|181014.9|181079.9|180989.9|15
1733234350000|2024-12-03 13:59:10|181106.2|181016.2|181099.9|181009.9|181109.1|181019.1|181095.6|181005.6|18
1733234360000|2024-12-03 13:59:20|181099.4|181009.4|181074.3|180984.3|181099.4|181009.4|181074.3|180984.3|20
1733234370000|2024-12-03 13:59:30|181080.7|180990.7|181074.8|180984.8|181094.3|181004.3|181072.1|180982.1|31
1733234380000|2024-12-03 13:59:40|181075.5|180985.5|181065.2|180975.2|181075.5|180985.5|181065.2|180975.2|8
1733234390000|2024-12-03 13:59:50|181064.7|180974.7|181054.2|180964.2|181064.9|180974.9|181050.9|180960.9|14
1733234400000|2024-12-03 14:00:00|181058.4|180968.4|181076.7|180986.7|181078.3|180988.3|181050.6|180960.6|27
1733234410000|2024-12-03 14:00:10|181077.5|180987.5|181072.2|180982.2|181078.7|180988.7|181065.1|180975.1|18
1733234420000|2024-12-03 14:00:20|181071.7|180981.7|181074.4|180984.4|181074.9|180984.9|181067.2|180977.2|10
1733234430000|2024-12-03 14:00:30|181079.3|180989.3|181093.9|181003.9|181096.2|181006.2|181078.8|180988.8|21
1733234440000|2024-12-03 14:00:40|181093.4|181003.4|181090.4|181000.4|181095.4|181005.4|181088.2|180998.2|12
1733234450000|2024-12-03 14:00:50|181089.9|180999.9|181094|181004|181095.8|181005.8|181081|180991|26
1733234460000|2024-12-03 14:01:00|181093.6|181003.6|181115.4|181025.4|181115.4|181025.4|181093.6|181003.6|29
1733234470000|2024-12-03 14:01:10|181113.7|181023.7|181109.3|181019.3|181116.6|181026.6|181107.5|181017.5|20
1733234480000|2024-12-03 14:01:20|181109|181019|181125.6|181035.6|181126.8|181036.8|181109|181019|25
1733234490000|2024-12-03 14:01:30|181120.2|181030.2|181107.8|181017.8|181120.2|181030.2|181106.8|181016.8|22
1733234500000|2024-12-03 14:01:40|181112.3|181022.3|181111|181021|181113.3|181023.3|181111|181021|15
1733234510000|2024-12-03 14:01:50|181110.8|181020.8|181113.3|181023.3|181113.3|181023.3|181110.7|181020.7|22
1733234520000|2024-12-03 14:02:00|181113|181023|181114.4|181024.4|181122.2|181032.2|181108.8|181018.8|29
1733234530000|2024-12-03 14:02:10|181115.1|181025.1|181120.2|181030.2|181120.3|181030.3|181112.9|181022.9|19
1733234540000|2024-12-03 14:02:20|181120.6|181030.6|181119.1|181029.1|181122|181032|181118.8|181028.8|22
1733234550000|2024-12-03 14:02:30|181119.8|181029.8|181132|181042|181148.2|181058.2|181119.8|181029.8|21
1733234560000|2024-12-03 14:02:40|181131.8|181041.8|181123.2|181033.2|181132.4|181042.4|181119.7|181029.7|19
1733234570000|2024-12-03 14:02:50|181123.3|181033.3|181122.2|181032.2|181131.7|181041.7|181119.4|181029.4|20
1733234580000|2024-12-03 14:03:00|181121.4|181031.4|181120.7|181030.7|181121.7|181031.7|181114.6|181024.6|17
1733234590000|2024-12-03 14:03:10|181120.5|181030.5|181127.7|181037.7|181127.7|181037.7|181118.8|181028.8|21
1733234600000|2024-12-03 14:03:20|181122.6|181032.6|181168.8|181078.8|181168.8|181078.8|181122.6|181032.6|24
1733234610000|2024-12-03 14:03:30|181164.5|181074.5|181182.5|181092.5|181182.5|181092.5|181163.5|181073.5|24
1733234620000|2024-12-03 14:03:40|181181.7|181091.7|181171.6|181081.6|181181.7|181091.7|181170.4|181080.4|24
1733234630000|2024-12-03 14:03:50|181171.4|181081.4|181156.3|181066.3|181181.8|181091.8|181156.3|181066.3|25
1733234640000|2024-12-03 14:04:00|181154.8|181064.8|181126.5|181036.5|181161.1|181071.1|181116.5|181026.5|27
1733234650000|2024-12-03 14:04:10|181126.3|181036.3|181134.2|181044.2|181147.8|181057.8|181126.3|181036.3|24
1733234660000|2024-12-03 14:04:20|181133.7|181043.7|181132.6|181042.6|181140.5|181050.5|181131.3|181041.3|28
1733234670000|2024-12-03 14:04:30|181135.6|181045.6|181153.6|181063.6|181153.6|181063.6|181129.2|181039.2|25
1733234680000|2024-12-03 14:04:40|181153.4|181063.4|181168|181078|181170.3|181080.3|181152.8|181062.8|19
1733234690000|2024-12-03 14:04:50|181167.6|181077.6|181161.4|181071.4|181168.9|181078.9|181161.4|181071.4|20
1733234700000|2024-12-03 14:05:00|181161.1|181071.1|181184.1|181094.1|181185.4|181095.4|181160.4|181070.4|21
1733234710000|2024-12-03 14:05:10|181184.7|181094.7|181181.4|181091.4|181184.7|181094.7|181181.1|181091.1|8
1733234720000|2024-12-03 14:05:20|181181.2|181091.2|181161.3|181071.3|181181.4|181091.4|181161.3|181071.3|19
1733234730000|2024-12-03 14:05:30|181161.2|181071.2|181136.8|181046.8|181161.2|181071.2|181126.8|181036.8|25
1733234740000|2024-12-03 14:05:40|181137.4|181047.4|181123.7|181033.7|181137.4|181047.4|181122.7|181032.7|26
1733234750000|2024-12-03 14:05:50|181124|181034|181106.9|181016.9|181124|181034|181106.9|181016.9|22
1733234760000|2024-12-03 14:06:00|181107.7|181017.7|181107.9|181017.9|181108|181018|181106.5|181016.5|12
1733234770000|2024-12-03 14:06:10|181107.7|181017.7|181108.2|181018.2|181108.2|181018.2|181105|181015|21
1733234780000|2024-12-03 14:06:20|181108|181018|181098.7|181008.7|181108|181018|181096.2|181006.2|19
1733234790000|2024-12-03 14:06:30|181097.3|181007.3|181097.3|181007.3|181097.9|181007.9|181097.1|181007.1|4
1733234800000|2024-12-03 14:06:40|181097.7|181007.7|181058.4|180968.4|181108|181018|181057.7|180967.7|20
1733234810000|2024-12-03 14:06:50|181063.4|180973.4|181039.4|180949.4|181078.8|180988.8|181020.7|180930.7|29
1733234820000|2024-12-03 14:07:00|181038.9|180948.9|181036.3|180946.3|181038.9|180948.9|181036.1|180946.1|12
1733234830000|2024-12-03 14:07:10|181037|180947|181031.8|180941.8|181037|180947|181030.2|180940.2|28
1733234840000|2024-12-03 14:07:20|181031.6|180941.6|181009.7|180919.7|181032.1|180942.1|180999.8|180909.8|24
1733234850000|2024-12-03 14:07:30|181008.4|180918.4|181008.6|180918.6|181010|180920|181004.4|180914.4|16
1733234860000|2024-12-03 14:07:40|181004.1|180914.1|181013.7|180923.7|181013.7|180923.7|181004.1|180914.1|14
1733234870000|2024-12-03 14:07:50|181014.9|180924.9|181008.3|180918.3|181021|180931|181008.2|180918.2|17
1733234880000|2024-12-03 14:08:00|181008|180918|181008.2|180918.2|181010.4|180920.4|181003.5|180913.5|24
1733234890000|2024-12-03 14:08:10|181007.5|180917.5|180940|180850|181007.5|180917.5|180934|180844|28
1733234900000|2024-12-03 14:08:20|180939.7|180849.7|180942.7|180852.7|180949.8|180859.8|180939.4|180849.4|20
1733234910000|2024-12-03 14:08:30|180942|180852|180949.4|180859.4|180949.4|180859.4|180937.9|180847.9|16
1733234920000|2024-12-03 14:08:40|180948.5|180858.5|180939.2|180849.2|180948.5|180858.5|180937.9|180847.9|18
1733234930000|2024-12-03 14:08:50|180940.1|180850.1|180958.3|180868.3|180958.3|180868.3|180940|180850|25
1733234940000|2024-12-03 14:09:00|180957.9|180867.9|180976.7|180886.7|180983.9|180893.9|180951.9|180861.9|29
1733234950000|2024-12-03 14:09:10|180973.6|180883.6|180981.7|180891.7|180982.6|180892.6|180969.6|180879.6|28
1733234960000|2024-12-03 14:09:20|180981.9|180891.9|180986.1|180896.1|181008.2|180918.2|180981.7|180891.7|26
1733234970000|2024-12-03 14:09:30|180985.6|180895.6|180978.2|180888.2|180986.6|180896.6|180972|180882|23
1733234980000|2024-12-03 14:09:40|180977.7|180887.7|180992.1|180902.1|180992.1|180902.1|180975.3|180885.3|19
1733234990000|2024-12-03 14:09:50|180991.4|180901.4|180992|180902|180992|180902|180971.8|180881.8|25
1733235000000|2024-12-03 14:10:00|180992.5|180902.5|181006.9|180916.9|181008.6|180918.6|180990.4|180900.4|25
1733235010000|2024-12-03 14:10:10|181007.1|180917.1|181018|180928|181022.2|180932.2|181007.1|180917.1|18
1733235020000|2024-12-03 14:10:20|181018.3|180928.3|180997.7|180907.7|181019.8|180929.8|180997.2|180907.2|17
1733235030000|2024-12-03 14:10:30|180997.9|180907.9|181013.4|180923.4|181013.9|180923.9|180997.9|180907.9|16
1733235040000|2024-12-03 14:10:40|181010.7|180920.7|181015.9|180925.9|181019.1|180929.1|181009.4|180919.4|11
1733235050000|2024-12-03 14:10:50|181012.6|180922.6|181007.4|180917.4|181013|180923|181007.4|180917.4|10
1733235060000|2024-12-03 14:11:00|181007.2|180917.2|181002|180912|181007.2|180917.2|181002|180912|6
1733235070000|2024-12-03 14:11:10|181001.5|180911.5|181004.6|180914.6|181005.1|180915.1|181001.5|180911.5|9
1733235080000|2024-12-03 14:11:20|181004.4|180914.4|181004.5|180914.5|181007.1|180917.1|181001.4|180911.4|21
1733235090000|2024-12-03 14:11:30|181006.1|180916.1|181020|180930|181026.3|180936.3|181005.8|180915.8|20
1733235100000|2024-12-03 14:11:40|181020.5|180930.5|180997.3|180907.3|181020.5|180930.5|180962|180872|31
1733235110000|2024-12-03 14:11:50|180997.6|180907.6|181004.4|180914.4|181016.7|180926.7|180997.6|180907.6|18
1733235120000|2024-12-03 14:12:00|181006|180916|181005.2|180915.2|181007.2|180917.2|180998.9|180908.9|16
1733235130000|2024-12-03 14:12:10|181004.7|180914.7|181006.8|180916.8|181006.8|180916.8|180998.6|180908.6|18
1733235140000|2024-12-03 14:12:20|181003.4|180913.4|181009.5|180919.5|181010.3|180920.3|181001.1|180911.1|15
1733235150000|2024-12-03 14:12:30|181010.1|180920.1|181018|180928|181019.8|180929.8|181010.1|180920.1|19
1733235160000|2024-12-03 14:12:40|181022.7|180932.7|181032.3|180942.3|181032.3|180942.3|181022.7|180932.7|16
1733235170000|2024-12-03 14:12:50|181032.1|180942.1|181031.8|180941.8|181032.6|180942.6|181031.3|180941.3|10
1733235180000|2024-12-03 14:13:00|181030.4|180940.4|181038.3|180948.3|181038.3|180948.3|181029.9|180939.9|19
1733235190000|2024-12-03 14:13:10|181035.4|180945.4|181021.3|180931.3|181035.4|180945.4|181018.3|180928.3|16
1733235200000|2024-12-03 14:13:20|181022.6|180932.6|181027.6|180937.6|181027.9|180937.9|181016.7|180926.7|24
1733235210000|2024-12-03 14:13:30|181027.4|180937.4|180987.6|180897.6|181027.4|180937.4|180986.3|180896.3|11
1733235220000|2024-12-03 14:13:40|180986.8|180896.8|180966.6|180876.6|180986.8|180896.8|180956.5|180866.5|22
1733235230000|2024-12-03 14:13:50|180965.4|180875.4|180961.3|180871.3|180967.7|180877.7|180960.9|180870.9|17
1733235240000|2024-12-03 14:14:00|180962.7|180872.7|180967.5|180877.5|180968.4|180878.4|180962.7|180872.7|17
1733235250000|2024-12-03 14:14:10|180968.5|180878.5|180966.7|180876.7|180972.2|180882.2|180965|180875|15
1733235260000|2024-12-03 14:14:20|180966.3|180876.3|180961.6|180871.6|180966.5|180876.5|180961.1|180871.1|11
1733235270000|2024-12-03 14:14:30|180961|180871|180952.3|180862.3|180961|180871|180951.8|180861.8|9
1733235280000|2024-12-03 14:14:40|180952.5|180862.5|180957.7|180867.7|180957.9|180867.9|180952.5|180862.5|7
1733235290000|2024-12-03 14:14:50|180958.9|180868.9|180969.7|180879.7|180970.8|180880.8|180958.9|180868.9|13
1733235300000|2024-12-03 14:15:00|180965.3|180875.3|180950.3|180860.3|180965.3|180875.3|180949.8|180859.8|22
1733235310000|2024-12-03 14:15:10|180949.8|180859.8|180951.4|180861.4|180951.4|180861.4|180948.8|180858.8|9
1733235320000|2024-12-03 14:15:20|180954.8|180864.8|180951.9|180861.9|180960.5|180870.5|180951.7|180861.7|23
1733235330000|2024-12-03 14:15:30|180952.2|180862.2|180967.2|180877.2|180968|180878|180950.4|180860.4|20
1733235340000|2024-12-03 14:15:40|180971.5|180881.5|180963.5|180873.5|180971.5|180881.5|180962.3|180872.3|12
1733235350000|2024-12-03 14:15:50|180963.3|180873.3|180977.3|180887.3|180977.8|180887.8|180962.5|180872.5|11
1733235360000|2024-12-03 14:16:00|180969|180879|180965.5|180875.5|180969|180879|180957.2|180867.2|28
1733235370000|2024-12-03 14:16:10|180965.8|180875.8|180982.3|180892.3|180986.7|180896.7|180965.5|180875.5|17
1733235380000|2024-12-03 14:16:20|180981.8|180891.8|180971.5|180881.5|180986.8|180896.8|180971|180881|14
1733235390000|2024-12-03 14:16:30|180971.2|180881.2|180972.2|180882.2|180972.2|180882.2|180970.7|180880.7|7
1733235400000|2024-12-03 14:16:40|180972|180882|180972|180882|180972|180882|180972|180882|1
1733235410000|2024-12-03 14:16:50|180971.8|180881.8|180971|180881|180971.8|180881.8|180971|180881|2
1733235420000|2024-12-03 14:17:00|180969|180879|180969.8|180879.8|180972.4|180882.4|180966|180876|8
1733235430000|2024-12-03 14:17:10|180969.2|180879.2|180958.2|180868.2|180969.2|180879.2|180958.2|180868.2|7
1733235440000|2024-12-03 14:17:20|180957.2|180867.2|180954|180864|180957.2|180867.2|180953.8|180863.8|8
1733235450000|2024-12-03 14:17:30|180956.2|180866.2|180960.1|180870.1|180979.5|180889.5|180956.2|180866.2|21
1733235460000|2024-12-03 14:17:40|180960.6|180870.6|180958.8|180868.8|180960.6|180870.6|180955.6|180865.6|10
1733235470000|2024-12-03 14:17:50|180962.2|180872.2|180957.9|180867.9|180962.7|180872.7|180953|180863|20
1733235480000|2024-12-03 14:18:00|180957.6|180867.6|180956.6|180866.6|180958.3|180868.3|180954.4|180864.4|13
1733235490000|2024-12-03 14:18:10|180957.6|180867.6|180962.5|180872.5|180966.6|180876.6|180957.1|180867.1|20
1733235500000|2024-12-03 14:18:20|180962.8|180872.8|180960.8|180870.8|180962.8|180872.8|180960.5|180870.5|14
1733235510000|2024-12-03 14:18:30|180960|180870|180956.2|180866.2|180960.6|180870.6|180951.6|180861.6|15
1733235520000|2024-12-03 14:18:40|180956.5|180866.5|180956|180866|180956.5|180866.5|180955.7|180865.7|7
1733235530000|2024-12-03 14:18:50|180956.8|180866.8|180974.9|180884.9|180974.9|180884.9|180956.8|180866.8|10
1733235540000|2024-12-03 14:19:00|180972.2|180882.2|180973.8|180883.8|180973.8|180883.8|180971|180881|7
1733235550000|2024-12-03 14:19:10|180974.9|180884.9|181037.1|180947.1|181037.9|180947.9|180974.9|180884.9|16
1733235560000|2024-12-03 14:19:20|181036.1|180946.1|181042.9|180952.9|181042.9|180952.9|181036.1|180946.1|14
1733235570000|2024-12-03 14:19:30|181043.6|180953.6|181085.2|180995.2|181091.2|181001.2|181042.9|180952.9|14
1733235580000|2024-12-03 14:19:40|181087.4|180997.4|181092.4|181002.4|181100.1|181010.1|181076.2|180986.2|31
1733235590000|2024-12-03 14:19:50|181095.8|181005.8|181124|181034|181126.5|181036.5|181095.8|181005.8|27
1733235600000|2024-12-03 14:20:00|181125.7|181035.7|181177.6|181087.6|181183.6|181093.6|181124.7|181034.7|16
1733235610000|2024-12-03 14:20:10|181184.4|181094.4|181196.5|181106.5|181196.5|181106.5|181173|181083|24
1733235620000|2024-12-03 14:20:20|181195.2|181105.2|181187.4|181097.4|181195.2|181105.2|181183.4|181093.4|19
1733235630000|2024-12-03 14:20:30|181187|181097|181183.5|181093.5|181187.2|181097.2|181163.3|181073.3|22
1733235640000|2024-12-03 14:20:40|181183.2|181093.2|181172.1|181082.1|181184.9|181094.9|181167.9|181077.9|19
1733235650000|2024-12-03 14:20:50|181171.1|181081.1|181164.7|181074.7|181172.6|181082.6|181164.5|181074.5|12
1733235660000|2024-12-03 14:21:00|181149.7|181059.7|181168.1|181078.1|181172|181082|181127.5|181037.5|22
1733235670000|2024-12-03 14:21:10|181168.2|181078.2|181172.7|181082.7|181172.7|181082.7|181166.2|181076.2|12
1733235680000|2024-12-03 14:21:20|181177.4|181087.4|181223.5|181133.5|181232.8|181142.8|181175.4|181085.4|23
1733235690000|2024-12-03 14:21:30|181228.8|181138.8|181248.6|181158.6|181254.6|181164.6|181217.5|181127.5|27
1733235700000|2024-12-03 14:21:40|181242.7|181152.7|181234.6|181144.6|181254.2|181164.2|181230.7|181140.7|28
1733235710000|2024-12-03 14:21:50|181234.8|181144.8|181205.4|181115.4|181234.8|181144.8|181205.4|181115.4|21
1733235720000|2024-12-03 14:22:00|181211|181121|181202.6|181112.6|181211|181121|181195.9|181105.9|17
1733235730000|2024-12-03 14:22:10|181204.3|181114.3|181207.1|181117.1|181211.7|181121.7|181203.5|181113.5|7
1733235740000|2024-12-03 14:22:20|181206.8|181116.8|181213.6|181123.6|181215.1|181125.1|181204.6|181114.6|20
1733235750000|2024-12-03 14:22:30|181213.4|181123.4|181190.2|181100.2|181214.6|181124.6|181189.9|181099.9|17
1733235760000|2024-12-03 14:22:40|181190.4|181100.4|181214.5|181124.5|181214.6|181124.6|181190.4|181100.4|11
1733235770000|2024-12-03 14:22:50|181214.3|181124.3|181191.9|181101.9|181214.3|181124.3|181184.7|181094.7|22
1733235780000|2024-12-03 14:23:00|181191.8|181101.8|181200|181110|181200.7|181110.7|181191.8|181101.8|21
1733235790000|2024-12-03 14:23:10|181204.4|181114.4|181200.3|181110.3|181210|181120|181199.6|181109.6|22
1733235800000|2024-12-03 14:23:20|181200.6|181110.6|181213.9|181123.9|181214.7|181124.7|181200.6|181110.6|13
1733235810000|2024-12-03 14:23:30|181214.6|181124.6|181204.7|181114.7|181214.8|181124.8|181200.5|181110.5|12
1733235820000|2024-12-03 14:23:40|181198.3|181108.3|181194.7|181104.7|181198.3|181108.3|181191.6|181101.6|23
1733235830000|2024-12-03 14:23:50|181198.2|181108.2|181212.5|181122.5|181212.8|181122.8|181197.7|181107.7|16
1733235840000|2024-12-03 14:24:00|181212.7|181122.7|181213|181123|181213.3|181123.3|181209.4|181119.4|8
1733235850000|2024-12-03 14:24:10|181212.9|181122.9|181215.8|181125.8|181226.2|181136.2|181212.9|181122.9|11
1733235860000|2024-12-03 14:24:20|181216|181126|181214.7|181124.7|181216|181126|181209.8|181119.8|11
1733235870000|2024-12-03 14:24:30|181214.9|181124.9|181212.4|181122.4|181215|181125|181210.8|181120.8|6
1733235880000|2024-12-03 14:24:40|181212.6|181122.6|181214.1|181124.1|181216.3|181126.3|181210.1|181120.1|22
1733235890000|2024-12-03 14:24:50|181214.5|181124.5|181216.1|181126.1|181216.8|181126.8|181213.2|181123.2|12
1733235900000|2024-12-03 14:25:00|181215.3|181125.3|181210.1|181120.1|181216.1|181126.1|181209.6|181119.6|19
1733235910000|2024-12-03 14:25:10|181214|181124|181212.1|181122.1|181214|181124|181208|181118|20
1733235920000|2024-12-03 14:25:20|181212.3|181122.3|181189.3|181099.3|181212.5|181122.5|181188.8|181098.8|18
1733235930000|2024-12-03 14:25:30|181185.1|181095.1|181172.3|181082.3|181185.1|181095.1|181171.3|181081.3|26
1733235940000|2024-12-03 14:25:40|181163.1|181073.1|181162.6|181072.6|181163.1|181073.1|181157.6|181067.6|15
1733235950000|2024-12-03 14:25:50|181161.1|181071.1|181157|181067|181161.1|181071.1|181155|181065|6
1733235960000|2024-12-03 14:26:00|181157.2|181067.2|181157.1|181067.1|181157.2|181067.2|181153.3|181063.3|12
1733235970000|2024-12-03 14:26:10|181157.4|181067.4|181131|181041|181158.3|181068.3|181129.2|181039.2|21
1733235980000|2024-12-03 14:26:20|181130.8|181040.8|181151|181061|181152.3|181062.3|181130.6|181040.6|25
1733235990000|2024-12-03 14:26:30|181149.7|181059.7|181131|181041|181149.7|181059.7|181131|181041|16
1733236000000|2024-12-03 14:26:40|181131.3|181041.3|181136.9|181046.9|181136.9|181046.9|181131.3|181041.3|8
1733236010000|2024-12-03 14:26:50|181134.7|181044.7|181155.7|181065.7|181155.7|181065.7|181130.6|181040.6|24
1733236020000|2024-12-03 14:27:00|181155.5|181065.5|181173.6|181083.6|181176.8|181086.8|181135.8|181045.8|18
1733236030000|2024-12-03 14:27:10|181174.1|181084.1|181179.6|181089.6|181179.6|181089.6|181174.1|181084.1|10
1733236040000|2024-12-03 14:27:20|181179.9|181089.9|181184.8|181094.8|181189|181099|181179.9|181089.9|18
1733236050000|2024-12-03 14:27:30|181185|181095|181185|181095|181185.7|181095.7|181184.8|181094.8|16
1733236060000|2024-12-03 14:27:40|181185.2|181095.2|181189|181099|181189.2|181099.2|181185.2|181095.2|8
1733236070000|2024-12-03 14:27:50|181189.5|181099.5|181189|181099|181189.5|181099.5|181189|181099|2
1733236080000|2024-12-03 14:28:00|181185.2|181095.2|181177.7|181087.7|181185.2|181095.2|181177.5|181087.5|10
1733236090000|2024-12-03 14:28:10|181177.5|181087.5|181177.1|181087.1|181182.2|181092.2|181176.9|181086.9|21
1733236100000|2024-12-03 14:28:20|181177.9|181087.9|181182.2|181092.2|181186.8|181096.8|181175.8|181085.8|21
1733236110000|2024-12-03 14:28:30|181183.6|181093.6|181177.4|181087.4|181183.6|181093.6|181170.2|181080.2|14
1733236120000|2024-12-03 14:28:40|181176.9|181086.9|181143.9|181053.9|181176.9|181086.9|181143.9|181053.9|15
1733236130000|2024-12-03 14:28:50|181147.3|181057.3|181153.2|181063.2|181154.1|181064.1|181147.3|181057.3|8
1733236140000|2024-12-03 14:29:00|181154.2|181064.2|181139.2|181049.2|181158|181068|181137.6|181047.6|14
1733236150000|2024-12-03 14:29:10|181135.4|181045.4|181138.9|181048.9|181139.8|181049.8|181135.4|181045.4|5
1733236160000|2024-12-03 14:29:20|181138.7|181048.7|181135.4|181045.4|181138.7|181048.7|181132.3|181042.3|8
1733236170000|2024-12-03 14:29:30|181137.2|181047.2|181155.5|181065.5|181155.5|181065.5|181137|181047|16
1733236180000|2024-12-03 14:29:40|181156|181066|181162.5|181072.5|181169.6|181079.6|181156|181066|23
1733236190000|2024-12-03 14:29:50|181163.5|181073.5|181160.8|181070.8|181165.2|181075.2|181159|181069|15
1733236200000|2024-12-03 14:30:00|181159.7|181069.7|181170.1|181080.1|181170.5|181080.5|181132.5|181042.5|22
1733236210000|2024-12-03 14:30:10|181175|181085|181162.2|181072.2|181175|181085|181143.4|181053.4|31
1733236220000|2024-12-03 14:30:20|181162.5|181072.5|181166.1|181076.1|181172.5|181082.5|181160.7|181070.7|24
1733236230000|2024-12-03 14:30:30|181162.2|181072.2|181168.4|181078.4|181169.1|181079.1|181158.7|181068.7|24
1733236240000|2024-12-03 14:30:40|181168.7|181078.7|181163.7|181073.7|181168.7|181078.7|181163.7|181073.7|23
1733236250000|2024-12-03 14:30:50|181168.6|181078.6|181171|181081|181175.4|181085.4|181163.7|181073.7|20
1733236260000|2024-12-03 14:31:00|181172.6|181082.6|181185.9|181095.9|181185.9|181095.9|181172.6|181082.6|17
1733236270000|2024-12-03 14:31:10|181189.5|181099.5|181184.8|181094.8|181190.4|181100.4|181181.4|181091.4|13
1733236280000|2024-12-03 14:31:20|181184.6|181094.6|181176.8|181086.8|181184.6|181094.6|181176.8|181086.8|11
1733236290000|2024-12-03 14:31:30|181172.5|181082.5|181172.2|181082.2|181175.2|181085.2|181170.7|181080.7|5
1733236300000|2024-12-03 14:31:40|181171.2|181081.2|181165|181075|181174.3|181084.3|181162.2|181072.2|17
1733236310000|2024-12-03 14:31:50|181169.3|181079.3|181180.2|181090.2|181180.2|181090.2|181164.3|181074.3|18
1733236320000|2024-12-03 14:32:00|181183.1|181093.1|181190|181100|181190|181100|181176.4|181086.4|15
1733236330000|2024-12-03 14:32:10|181185|181095|181167.6|181077.6|181189.6|181099.6|181155.7|181065.7|7
1733236340000|2024-12-03 14:32:20|181165.7|181075.7|181157|181067|181166.5|181076.5|181141.8|181051.8|17
1733236350000|2024-12-03 14:32:30|181158.8|181068.8|181164.9|181074.9|181169.4|181079.4|181152.9|181062.9|27
1733236360000|2024-12-03 14:32:40|181167.1|181077.1|181153.3|181063.3|181174.4|181084.4|181153.3|181063.3|25
1733236370000|2024-12-03 14:32:50|181158|181068|181152.6|181062.6|181170.4|181080.4|181152|181062|20
1733236380000|2024-12-03 14:33:00|181149.8|181059.8|181145.4|181055.4|181149.8|181059.8|181143|181053|14
1733236390000|2024-12-03 14:33:10|181143.2|181053.2|181151.1|181061.1|181151.1|181061.1|181142.6|181052.6|17
1733236400000|2024-12-03 14:33:20|181150.3|181060.3|181148.2|181058.2|181150.6|181060.6|181147.6|181057.6|12
1733236410000|2024-12-03 14:33:30|181142.4|181052.4|181149.2|181059.2|181149.4|181059.4|181140.2|181050.2|16
1733236420000|2024-12-03 14:33:40|181148|181058|181153.3|181063.3|181153.3|181063.3|181142.6|181052.6|10
1733236430000|2024-12-03 14:33:50|181152.8|181062.8|181156|181066|181156.7|181066.7|181152.4|181062.4|21
1733236440000|2024-12-03 14:34:00|181156.2|181066.2|181141.6|181051.6|181156.4|181066.4|181141.6|181051.6|25
1733236450000|2024-12-03 14:34:10|181143.9|181053.9|181145.2|181055.2|181145.2|181055.2|181141.7|181051.7|4
1733236460000|2024-12-03 14:34:20|181144.9|181054.9|181174.5|181084.5|181176.1|181086.1|181144.9|181054.9|25
1733236470000|2024-12-03 14:34:30|181174.3|181084.3|181177.9|181087.9|181178.8|181088.8|181170|181080|19
1733236480000|2024-12-03 14:34:40|181178.3|181088.3|181182.9|181092.9|181183.1|181093.1|181177.6|181087.6|15
1733236490000|2024-12-03 14:34:50|181182.8|181092.8|181184|181094|181186.4|181096.4|181182.8|181092.8|6
1733236500000|2024-12-03 14:35:00|181186|181096|181187.4|181097.4|181189.5|181099.5|181182.6|181092.6|15
1733236510000|2024-12-03 14:35:10|181188.1|181098.1|181181.7|181091.7|181188.1|181098.1|181181.7|181091.7|5
1733236520000|2024-12-03 14:35:20|181181.1|181091.1|181184.2|181094.2|181184.5|181094.5|181181.1|181091.1|19
1733236530000|2024-12-03 14:35:30|181183|181093|181184|181094|181184.8|181094.8|181182.8|181092.8|16
1733236540000|2024-12-03 14:35:40|181188.9|181098.9|181187.8|181097.8|181188.9|181098.9|181182.6|181092.6|11
1733236550000|2024-12-03 14:35:50|181191.6|181101.6|181184.2|181094.2|181191.6|181101.6|181183.4|181093.4|12
1733236560000|2024-12-03 14:36:00|181184.1|181094.1|181178.1|181088.1|181184.1|181094.1|181178.1|181088.1|11
1733236570000|2024-12-03 14:36:10|181176.9|181086.9|181182.2|181092.2|181183.7|181093.7|181175.9|181085.9|19
1733236580000|2024-12-03 14:36:20|181184.5|181094.5|181181.1|181091.1|181184.5|181094.5|181178.5|181088.5|22
1733236590000|2024-12-03 14:36:30|181181.3|181091.3|181182.6|181092.6|181182.8|181092.8|181181.3|181091.3|13
1733236600000|2024-12-03 14:36:40|181182.5|181092.5|181182.5|181092.5|181186|181096|181181.7|181091.7|15
1733236610000|2024-12-03 14:36:50|181182.8|181092.8|181180.3|181090.3|181184.3|181094.3|181178.3|181088.3|21
1733236620000|2024-12-03 14:37:00|181180.2|181090.2|181182.2|181092.2|181184.6|181094.6|181179.4|181089.4|17
1733236630000|2024-12-03 14:37:10|181183.4|181093.4|181180.1|181090.1|181183.4|181093.4|181179.6|181089.6|23
1733236640000|2024-12-03 14:37:20|181179.9|181089.9|181179.9|181089.9|181181.9|181091.9|181178.8|181088.8|26
1733236650000|2024-12-03 14:37:30|181179.3|181089.3|181185.7|181095.7|181186.6|181096.6|181179.3|181089.3|18
1733236660000|2024-12-03 14:37:40|181182.9|181092.9|181189.1|181099.1|181189.1|181099.1|181182.9|181092.9|8
1733236670000|2024-12-03 14:37:50|181185.8|181095.8|181191.7|181101.7|181191.8|181101.8|181184.5|181094.5|17
1733236680000|2024-12-03 14:38:00|181195.7|181105.7|181303.6|181213.6|181317.7|181227.7|181195.7|181105.7|32
1733236690000|2024-12-03 14:38:10|181312.6|181222.6|181301.3|181211.3|181345.4|181255.4|181298|181208|13
1733236700000|2024-12-03 14:38:20|181294.4|181204.4|181302.9|181212.9|181311.7|181221.7|181294.4|181204.4|16
1733236710000|2024-12-03 14:38:30|181347.2|181257.2|181339.2|181249.2|181347.2|181257.2|181331.3|181241.3|33
1733236720000|2024-12-03 14:38:40|181336.8|181246.8|181354.8|181264.8|181363.4|181273.4|181334|181244|29
1733236730000|2024-12-03 14:38:50|181357.9|181267.9|181340.8|181250.8|181363.6|181273.6|181340.8|181250.8|23
1733236740000|2024-12-03 14:39:00|181343.7|181253.7|181344.1|181254.1|181348.7|181258.7|181341.3|181251.3|25
1733236750000|2024-12-03 14:39:10|181345.6|181255.6|181349.9|181259.9|181349.9|181259.9|181341.6|181251.6|29
1733236760000|2024-12-03 14:39:20|181348.3|181258.3|181344.6|181254.6|181351.2|181261.2|181344.6|181254.6|19
1733236770000|2024-12-03 14:39:30|181339.9|181249.9|181345.7|181255.7|181345.7|181255.7|181332.5|181242.5|29
1733236780000|2024-12-03 14:39:40|181345.4|181255.4|181333.6|181243.6|181345.7|181255.7|181333.4|181243.4|30
1733236790000|2024-12-03 14:39:50|181338.1|181248.1|181335.7|181245.7|181338.1|181248.1|181313.1|181223.1|26
1733236800000|2024-12-03 14:40:00|181335.9|181245.9|181336|181246|181345.1|181255.1|181332.6|181242.6|21
1733236810000|2024-12-03 14:40:10|181336.2|181246.2|181314.9|181224.9|181339.7|181249.7|181314.3|181224.3|29
1733236820000|2024-12-03 14:40:20|181314.6|181224.6|181329.1|181239.1|181331.8|181241.8|181314.6|181224.6|24
1733236830000|2024-12-03 14:40:30|181328.9|181238.9|181341.3|181251.3|181346.5|181256.5|181328.6|181238.6|18
1733236840000|2024-12-03 14:40:40|181344.2|181254.2|181340.4|181250.4|181344.6|181254.6|181334.7|181244.7|14
1733236850000|2024-12-03 14:40:50|181340.2|181250.2|181349.1|181259.1|181349.1|181259.1|181339.1|181249.1|17
1733236860000|2024-12-03 14:41:00|181349.4|181259.4|181297|181207|181349.4|181259.4|181296.9|181206.9|17
1733236870000|2024-12-03 14:41:10|181296.2|181206.2|181297.5|181207.5|181304.9|181214.9|181296.2|181206.2|6
1733236880000|2024-12-03 14:41:20|181305.9|181215.9|181301.9|181211.9|181342.3|181252.3|181297.7|181207.7|12
1733236890000|2024-12-03 14:41:30|181297.2|181207.2|181300.7|181210.7|181302.3|181212.3|181297.2|181207.2|9
1733236900000|2024-12-03 14:41:40|181300.3|181210.3|181296.3|181206.3|181300.3|181210.3|181295|181205|13
1733236910000|2024-12-03 14:41:50|181295|181205|181294.6|181204.6|181296.2|181206.2|181293.8|181203.8|15
1733236920000|2024-12-03 14:42:00|181295.2|181205.2|181295.9|181205.9|181296.8|181206.8|181295.1|181205.1|8
1733236930000|2024-12-03 14:42:10|181301.8|181211.8|181309.1|181219.1|181309.6|181219.6|181298.5|181208.5|6
1733236940000|2024-12-03 14:42:20|181301.9|181211.9|181376.2|181286.2|181376.4|181286.4|181301.9|181211.9|21
1733236950000|2024-12-03 14:42:30|181378.4|181288.4|181377.2|181287.2|181385.9|181295.9|181376.1|181286.1|21
1733236960000|2024-12-03 14:42:40|181379.4|181289.4|181410|181320|181411.3|181321.3|181374.8|181284.8|24
1733236970000|2024-12-03 14:42:50|181409.8|181319.8|181413.9|181323.9|181413.9|181323.9|181400.2|181310.2|21
1733236980000|2024-12-03 14:43:00|181413.1|181323.1|181418.7|181328.7|181418.7|181328.7|181393.2|181303.2|22
1733236990000|2024-12-03 14:43:10|181413.7|181323.7|181414|181324|181417.2|181327.2|181413|181323|12
1733237000000|2024-12-03 14:43:20|181414.4|181324.4|181419.2|181329.2|181419.4|181329.4|181414.4|181324.4|18
1733237010000|2024-12-03 14:43:30|181419|181329|181433.7|181343.7|181434.4|181344.4|181417.5|181327.5|28
1733237020000|2024-12-03 14:43:40|181455.3|181365.3|181461.2|181371.2|181469.3|181379.3|181455.3|181365.3|30
1733237030000|2024-12-03 14:43:50|181461.4|181371.4|181519.9|181429.9|181519.9|181429.9|181460.3|181370.3|18
1733237040000|2024-12-03 14:44:00|181519.4|181429.4|181463.3|181373.3|181520.2|181430.2|181457.9|181367.9|30
1733237050000|2024-12-03 14:44:10|181466.7|181376.7|181472.4|181382.4|181472.5|181382.5|181457.6|181367.6|19
1733237060000|2024-12-03 14:44:20|181473.5|181383.5|181477.5|181387.5|181479.5|181389.5|181467|181377|14
1733237070000|2024-12-03 14:44:30|181478.7|181388.7|181465.8|181375.8|181482.6|181392.6|181463.2|181373.2|18
1733237080000|2024-12-03 14:44:40|181467.7|181377.7|181472|181382|181512.1|181422.1|181467.7|181377.7|19
1733237090000|2024-12-03 14:44:50|181473.4|181383.4|181450.9|181360.9|181473.4|181383.4|181450.9|181360.9|15
1733237100000|2024-12-03 14:45:00|181456.6|181366.6|181474.9|181384.9|181483.2|181393.2|181449.4|181359.4|19
1733237110000|2024-12-03 14:45:10|181485.9|181395.9|181476.8|181386.8|181485.9|181395.9|181476.8|181386.8|7
1733237120000|2024-12-03 14:45:20|181479.3|181389.3|181418.1|181328.1|181479.3|181389.3|181413.9|181323.9|22
1733237130000|2024-12-03 14:45:30|181417.6|181327.6|181384.6|181294.6|181417.6|181327.6|181381.1|181291.1|21
1733237140000|2024-12-03 14:45:40|181384.8|181294.8|181385.7|181295.7|181386.6|181296.6|181383|181293|15
1733237150000|2024-12-03 14:45:50|181389.6|181299.6|181388.8|181298.8|181413.1|181323.1|181383.3|181293.3|16
1733237160000|2024-12-03 14:46:00|181388.7|181298.7|181369.1|181279.1|181389|181299|181369.1|181279.1|18
1733237170000|2024-12-03 14:46:10|181369.6|181279.6|181383.4|181293.4|181383.4|181293.4|181368.1|181278.1|26
1733237180000|2024-12-03 14:46:20|181383.2|181293.2|181366|181276|181385.7|181295.7|181366|181276|25
1733237190000|2024-12-03 14:46:30|181365|181275|181352.3|181262.3|181365.3|181275.3|181352.3|181262.3|25
1733237200000|2024-12-03 14:46:40|181350.1|181260.1|181335.4|181245.4|181354.2|181264.2|181334|181244|22
1733237210000|2024-12-03 14:46:50|181337.7|181247.7|181332|181242|181338.5|181248.5|181326.3|181236.3|15
1733237220000|2024-12-03 14:47:00|181334|181244|181353.6|181263.6|181354.6|181264.6|181334|181244|22
1733237230000|2024-12-03 14:47:10|181354.1|181264.1|181358.7|181268.7|181359|181269|181353.8|181263.8|26
1733237240000|2024-12-03 14:47:20|181358.3|181268.3|181359|181269|181360.3|181270.3|181358.2|181268.2|21
1733237250000|2024-12-03 14:47:30|181358.8|181268.8|181390|181300|181390|181300|181358.5|181268.5|20
1733237260000|2024-12-03 14:47:40|181389.8|181299.8|181388.1|181298.1|181391|181301|181372.6|181282.6|24
1733237270000|2024-12-03 14:47:50|181388.4|181298.4|181385.9|181295.9|181388.4|181298.4|181385.3|181295.3|12
1733237280000|2024-12-03 14:48:00|181385.8|181295.8|181367.6|181277.6|181386.4|181296.4|181362.2|181272.2|22
1733237290000|2024-12-03 14:48:10|181375.1|181285.1|181363.9|181273.9|181375.1|181285.1|181360.1|181270.1|11
1733237300000|2024-12-03 14:48:20|181364.1|181274.1|181381.2|181291.2|181381.6|181291.6|181363.1|181273.1|23
1733237310000|2024-12-03 14:48:30|181381.3|181291.3|181388.7|181298.7|181388.7|181298.7|181380.2|181290.2|24
1733237320000|2024-12-03 14:48:40|181388.6|181298.6|181386.9|181296.9|181388.7|181298.7|181380|181290|23
1733237330000|2024-12-03 14:48:50|181387|181297|181367.9|181277.9|181387|181297|181367.8|181277.8|19
1733237340000|2024-12-03 14:49:00|181368.6|181278.6|181301.3|181211.3|181372|181282|181295.5|181205.5|22
1733237350000|2024-12-03 14:49:10|181295.7|181205.7|181300.9|181210.9|181301.2|181211.2|181295.5|181205.5|8
1733237360000|2024-12-03 14:49:20|181298.5|181208.5|181299.2|181209.2|181299.2|181209.2|181298.5|181208.5|2
1733237370000|2024-12-03 14:49:30|181298.5|181208.5|181300.5|181210.5|181311|181221|181295|181205|18
1733237380000|2024-12-03 14:49:40|181310.6|181220.6|181332.6|181242.6|181334.1|181244.1|181293.8|181203.8|13
1733237390000|2024-12-03 14:49:50|181334.9|181244.9|181304.9|181214.9|181340.2|181250.2|181299.6|181209.6|11
1733237400000|2024-12-03 14:50:00|181300|181210|181303.6|181213.6|181313.8|181223.8|181299.6|181209.6|8
1733237410000|2024-12-03 14:50:10|181306.2|181216.2|181298.4|181208.4|181351.8|181261.8|181297.8|181207.8|22
1733237420000|2024-12-03 14:50:20|181304.9|181214.9|181340|181250|181340|181250|181297.9|181207.9|7
1733237430000|2024-12-03 14:50:30|181334.9|181244.9|181347.1|181257.1|181355.1|181265.1|181331.5|181241.5|26
1733237440000|2024-12-03 14:50:40|181346.7|181256.7|181345.4|181255.4|181351.8|181261.8|181343.1|181253.1|19
1733237450000|2024-12-03 14:50:50|181344.9|181254.9|181345.9|181255.9|181348.2|181258.2|181339|181249|22
1733237460000|2024-12-03 14:51:00|181345.8|181255.8|181362|181272|181366.1|181276.1|181345.6|181255.6|25
1733237470000|2024-12-03 14:51:10|181361.1|181271.1|181354.9|181264.9|181361.1|181271.1|181354.9|181264.9|17
1733237480000|2024-12-03 14:51:20|181355.3|181265.3|181347.9|181257.9|181355.3|181265.3|181343.9|181253.9|29
1733237490000|2024-12-03 14:51:30|181350.7|181260.7|181361.1|181271.1|181366.1|181276.1|181350.3|181260.3|19
1733237500000|2024-12-03 14:51:40|181361.4|181271.4|181358.3|181268.3|181361.4|181271.4|181353.3|181263.3|21
1733237510000|2024-12-03 14:51:50|181359.6|181269.6|181354.5|181264.5|181359.6|181269.6|181353.4|181263.4|17
1733237520000|2024-12-03 14:52:00|181354|181264|181359.9|181269.9|181359.9|181269.9|181340.1|181250.1|24
1733237530000|2024-12-03 14:52:10|181368.8|181278.8|181400.6|181310.6|181406.6|181316.6|181368.8|181278.8|30
1733237540000|2024-12-03 14:52:20|181400.7|181310.7|181384.7|181294.7|181409.8|181319.8|181384.7|181294.7|15
1733237550000|2024-12-03 14:52:30|181386.9|181296.9|181397.6|181307.6|181397.6|181307.6|181382.5|181292.5|21
1733237560000|2024-12-03 14:52:40|181398.1|181308.1|181407.3|181317.3|181408.2|181318.2|181398.1|181308.1|28
1733237570000|2024-12-03 14:52:50|181406.2|181316.2|181402.1|181312.1|181413.7|181323.7|181398.5|181308.5|26
1733237580000|2024-12-03 14:53:00|181410.5|181320.5|181432.8|181342.8|181435.2|181345.2|181410.5|181320.5|27
1733237590000|2024-12-03 14:53:10|181432|181342|181436|181346|181436|181346|181423.4|181333.4|24
1733237600000|2024-12-03 14:53:20|181433.2|181343.2|181433.8|181343.8|181437.1|181347.1|181428.2|181338.2|32
1733237610000|2024-12-03 14:53:30|181433.3|181343.3|181426.4|181336.4|181437.7|181347.7|181426.4|181336.4|25
1733237620000|2024-12-03 14:53:40|181431|181341|181366.3|181276.3|181436|181346|181363.2|181273.2|14
1733237630000|2024-12-03 14:53:50|181362|181272|181377.4|181287.4|181393.4|181303.4|181362|181272|16
1733237640000|2024-12-03 14:54:00|181377.5|181287.5|181377|181287|181389.7|181299.7|181371.6|181281.6|26
1733237650000|2024-12-03 14:54:10|181376.9|181286.9|181334.8|181244.8|181379.5|181289.5|181333.4|181243.4|14
1733237660000|2024-12-03 14:54:20|181334|181244|181333.1|181243.1|181334.3|181244.3|181318.7|181228.7|13
1733237670000|2024-12-03 14:54:30|181333|181243|181324.2|181234.2|181334|181244|181320.3|181230.3|15
1733237680000|2024-12-03 14:54:40|181324.7|181234.7|181326.5|181236.5|181326.5|181236.5|181319.3|181229.3|20
1733237690000|2024-12-03 14:54:50|181336.8|181246.8|181308.4|181218.4|181342.6|181252.6|181302.1|181212.1|25
1733237700000|2024-12-03 14:55:00|181302.2|181212.2|181301|181211|181308.2|181218.2|181294.6|181204.6|9
1733237710000|2024-12-03 14:55:10|181296.6|181206.6|181269|181179|181296.6|181206.6|181269|181179|6
1733237720000|2024-12-03 14:55:20|181274.5|181184.5|181271.9|181181.9|181276.9|181186.9|181271.4|181181.4|14
1733237730000|2024-12-03 14:55:30|181272.1|181182.1|181275.2|181185.2|181278.5|181188.5|181270.5|181180.5|7
1733237750000|2024-12-03 14:55:50|181270.7|181180.7|181279|181189|181279|181189|181270.7|181180.7|3
1733237760000|2024-12-03 14:56:00|181282.9|181192.9|181290.9|181200.9|181290.9|181200.9|181282.9|181192.9|5
1733237770000|2024-12-03 14:56:10|181291.2|181201.2|181284.3|181194.3|181291.2|181201.2|181284.3|181194.3|8
1733237780000|2024-12-03 14:56:20|181278.6|181188.6|181284.3|181194.3|181284.3|181194.3|181278.4|181188.4|4
1733237790000|2024-12-03 14:56:30|181284.5|181194.5|181287.2|181197.2|181289.9|181199.9|181281.2|181191.2|16
1733237800000|2024-12-03 14:56:40|181290.9|181200.9|181286.8|181196.8|181290.9|181200.9|181279.4|181189.4|7
1733237810000|2024-12-03 14:56:50|181277.6|181187.6|181283.3|181193.3|181283.3|181193.3|181277.6|181187.6|6
1733237820000|2024-12-03 14:57:00|181288.6|181198.6|181287.1|181197.1|181290|181200|181280.9|181190.9|5
1733237830000|2024-12-03 14:57:10|181283.3|181193.3|181283.3|181193.3|181283.3|181193.3|181283.3|181193.3|1
1733237840000|2024-12-03 14:57:20|181277.7|181187.7|181283.2|181193.2|181283.2|181193.2|181277.7|181187.7|2
1733237860000|2024-12-03 14:57:40|181286.7|181196.7|181298.4|181208.4|181300.1|181210.1|181286.7|181196.7|9
1733237870000|2024-12-03 14:57:50|181300.1|181210.1|181308.1|181218.1|181308.3|181218.3|181298.7|181208.7|14
1733237880000|2024-12-03 14:58:00|181301.3|181211.3|181307.4|181217.4|181307.4|181217.4|181301.2|181211.2|7
1733237890000|2024-12-03 14:58:10|181301.1|181211.1|181307.2|181217.2|181307.2|181217.2|181301.1|181211.1|6
1733237900000|2024-12-03 14:58:20|181307.1|181217.1|181341.4|181251.4|181341.4|181251.4|181300.6|181210.6|19
1733237910000|2024-12-03 14:58:30|181332.2|181242.2|181343.8|181253.8|181347.7|181257.7|181332.2|181242.2|36
1733237920000|2024-12-03 14:58:40|181347.6|181257.6|181348.3|181258.3|181349.1|181259.1|181347.4|181257.4|22
1733237930000|2024-12-03 14:58:50|181348.1|181258.1|181348.9|181258.9|181349.6|181259.6|181347.3|181257.3|22
1733237940000|2024-12-03 14:59:00|181349.7|181259.7|181355.7|181265.7|181366.1|181276.1|181344.4|181254.4|28
1733237950000|2024-12-03 14:59:10|181355.5|181265.5|181357.3|181267.3|181370.4|181280.4|181355.5|181265.5|31
1733237960000|2024-12-03 14:59:20|181359.1|181269.1|181341.6|181251.6|181368.4|181278.4|181336.2|181246.2|26
1733237970000|2024-12-03 14:59:30|181342.4|181252.4|181334.5|181244.5|181345.9|181255.9|181329.1|181239.1|36
1733237980000|2024-12-03 14:59:40|181334.3|181244.3|181313.3|181223.3|181349.4|181259.4|181305.1|181215.1|29
1733237990000|2024-12-03 14:59:50|181295.5|181205.5|181415.8|181191.9|181415.8|181226|181290.5|181184.2|29
1733238000000|2024-12-03 15:00:00|181440.5|181282.3|181416.2|181194.6|181440.5|181282.3|181379.5|181194.6|10
1733238010000|2024-12-03 15:00:10|181411.4|181196|181406.9|181276.9|181411.4|181279|181373.3|181196|27
1733238020000|2024-12-03 15:00:20|181408.7|181278.7|181371|181281|181409.4|181311.5|181371|181271.4|29
1733238030000|2024-12-03 15:00:30|181375.8|181285.8|181336.5|181246.5|181388.6|181298.6|181336.5|181246.5|24
1733238040000|2024-12-03 15:00:40|181343.3|181253.3|181336|181246|181344.1|181254.1|181329.8|181239.8|20
1733238050000|2024-12-03 15:00:50|181335.8|181245.8|181352|181262|181352|181262|181329.7|181239.7|26
1733238060000|2024-12-03 15:01:00|181350.8|181260.8|181360.4|181270.4|181367.6|181277.6|181329.6|181239.6|25
1733238070000|2024-12-03 15:01:10|181362.9|181272.9|181380.8|181290.8|181389.2|181299.2|181358.2|181268.2|19
1733238080000|2024-12-03 15:01:20|181393.9|181303.9|181402|181312|181420.4|181330.4|181388.6|181298.6|26
1733238090000|2024-12-03 15:01:30|181397.8|181307.8|181407.7|181317.7|181419.5|181329.5|181397.8|181307.8|18
1733238100000|2024-12-03 15:01:40|181409.2|181319.2|181413.6|181323.6|181417.3|181327.3|181406.5|181316.5|15
1733238110000|2024-12-03 15:01:50|181412.3|181322.3|181510.8|181380.8|181510.8|181398.7|181408.3|181318.3|25
1733238120000|2024-12-03 15:02:00|181511.3|181381.3|181463.2|181373.2|181511.3|181381.3|181463.2|181342.5|7
1733238130000|2024-12-03 15:02:10|181462.8|181372.8|181462.9|181372.9|181463.2|181373.2|181462.8|181372.8|3
1733238140000|2024-12-03 15:02:20|181463.2|181373.2|181465.8|181375.8|181465.8|181375.8|181462.9|181372.9|5
1733238150000|2024-12-03 15:02:30|181465.5|181375.5|181464|181374|181467.5|181377.5|181463.2|181373.2|7
1733238160000|2024-12-03 15:02:40|181464.5|181374.5|181451.4|181361.4|181468.2|181378.2|181450.2|181360.2|13
1733238170000|2024-12-03 15:02:50|181450.7|181360.7|181449.7|181359.7|181451.7|181361.7|181441.9|181351.9|27
1733238180000|2024-12-03 15:03:00|181449.4|181359.4|181445|181355|181458.5|181368.5|181434.5|181344.5|26
1733238190000|2024-12-03 15:03:10|181444.1|181354.1|181466.5|181376.5|181467.2|181377.2|181444.1|181354.1|17
1733238200000|2024-12-03 15:03:20|181468.5|181378.5|181516.7|181426.7|181539.9|181449.9|181468.5|181378.5|17
1733238210000|2024-12-03 15:03:30|181520.5|181430.5|181484.7|181394.7|181520.5|181430.5|181480.4|181390.4|22
1733238220000|2024-12-03 15:03:40|181482.5|181392.5|181494|181404|181496.9|181406.9|181480.9|181390.9|26
1733238230000|2024-12-03 15:03:50|181494.3|181404.3|181491.9|181401.9|181494.3|181404.3|181482.9|181392.9|23
1733238240000|2024-12-03 15:04:00|181492.3|181402.3|181490.3|181400.3|181499.1|181409.1|181482|181392|27
1733238250000|2024-12-03 15:04:10|181484.6|181394.6|181481|181391|181493.4|181403.4|181481|181391|28
1733238260000|2024-12-03 15:04:20|181482|181392|181482.7|181392.7|181482.7|181392.7|181471.3|181381.3|17
1733238270000|2024-12-03 15:04:30|181483.4|181393.4|181482.6|181392.6|181484.3|181394.3|181481.9|181391.9|14
1733238280000|2024-12-03 15:04:40|181481.6|181391.6|181475.7|181385.7|181484.5|181394.5|181471.9|181381.9|25
1733238290000|2024-12-03 15:04:50|181474.9|181384.9|181482.6|181392.6|181496.7|181406.7|181474.9|181384.9|21
1733238300000|2024-12-03 15:05:00|181482.4|181392.4|181501.2|181411.2|181501.4|181411.4|181482.4|181392.4|28
1733238310000|2024-12-03 15:05:10|181505.7|181415.7|181509.1|181419.1|181528.9|181438.9|181505.7|181415.7|23
1733238320000|2024-12-03 15:05:20|181509.2|181419.2|181508.6|181418.6|181509.2|181419.2|181508.6|181418.6|5
1733238330000|2024-12-03 15:05:30|181508.4|181418.4|181522.7|181432.7|181522.7|181432.7|181507.5|181417.5|13
1733238340000|2024-12-03 15:05:40|181520.2|181430.2|181545.8|181455.8|181549.1|181459.1|181520.2|181430.2|27
1733238350000|2024-12-03 15:05:50|181545.9|181455.9|181549.6|181459.6|181553.7|181463.7|181545.9|181455.9|20
1733238360000|2024-12-03 15:06:00|181549.9|181459.9|181508.4|181418.4|181549.9|181459.9|181507.2|181417.2|25
1733238370000|2024-12-03 15:06:10|181505.2|181415.2|181481.6|181391.6|181505.2|181415.2|181481.6|181391.6|14
1733238380000|2024-12-03 15:06:20|181481.8|181391.8|181420.6|181330.6|181481.8|181391.8|181417.6|181327.6|12
1733238390000|2024-12-03 15:06:30|181418.5|181328.5|181419.6|181329.6|181419.6|181329.6|181418.5|181328.5|5
1733238400000|2024-12-03 15:06:40|181419.9|181329.9|181419.2|181329.2|181419.9|181329.9|181417|181327|5
1733238410000|2024-12-03 15:06:50|181420|181330|181377.1|181287.1|181420.3|181330.3|181370|181280|17
1733238420000|2024-12-03 15:07:00|181379.3|181289.3|181367.8|181277.8|181391|181301|181365.2|181275.2|24
1733238430000|2024-12-03 15:07:10|181371.5|181281.5|181409.6|181319.6|181415|181325|181367|181277|23
1733238440000|2024-12-03 15:07:20|181406.3|181316.3|181414.7|181324.7|181429.6|181339.6|181398.8|181308.8|22
1733238450000|2024-12-03 15:07:30|181414.9|181324.9|181414.6|181324.6|181415.4|181325.4|181411|181321|10
1733238460000|2024-12-03 15:07:40|181414.8|181324.8|181418.2|181328.2|181418.2|181328.2|181413.6|181323.6|10
1733238470000|2024-12-03 15:07:50|181417.8|181327.8|181381.2|181291.2|181417.8|181327.8|181381.2|181291.2|14
1733238480000|2024-12-03 15:08:00|181381.1|181291.1|181386.4|181296.4|181387.3|181297.3|181381.1|181291.1|16
1733238490000|2024-12-03 15:08:10|181385.3|181295.3|181422.3|181332.3|181422.3|181332.3|181383.4|181293.4|19
1733238500000|2024-12-03 15:08:20|181422.1|181332.1|181438.7|181348.7|181440.2|181350.2|181422.1|181332.1|18
1733238510000|2024-12-03 15:08:30|181437.9|181347.9|181459.5|181369.5|181459.5|181369.5|181436.1|181346.1|18
1733238520000|2024-12-03 15:08:40|181459.1|181369.1|181466.3|181376.3|181470.1|181380.1|181451.6|181361.6|29
1733238530000|2024-12-03 15:08:50|181457.4|181367.4|181459.7|181369.7|181472.7|181382.7|181454.9|181364.9|15
1733238540000|2024-12-03 15:09:00|181462.5|181372.5|181452.5|181362.5|181473.5|181383.5|181449.7|181359.7|29
1733238550000|2024-12-03 15:09:10|181457.5|181367.5|181542.2|181452.2|181542.2|181452.2|181448.6|181358.6|20
1733238560000|2024-12-03 15:09:20|181541.9|181451.9|181519.8|181429.8|181542.7|181452.2|181512.4|181400.7|22
1733238570000|2024-12-03 15:09:30|181518.1|181428.1|181529.7|181439.7|181536.6|181446.6|181518.1|181428.1|24
1733238580000|2024-12-03 15:09:40|181525.7|181435.7|181522|181432|181527.5|181437.5|181510|181420|21
1733238590000|2024-12-03 15:09:50|181524.9|181434.9|181509.4|181419.4|181524.9|181434.9|181509|181419|17
1733238600000|2024-12-03 15:10:00|181508.4|181418.4|181489.2|181399.2|181508.4|181418.4|181487.3|181397.3|9
1733238610000|2024-12-03 15:10:10|181458.7|181368.7|181478.2|181388.2|181478.2|181388.2|181458.7|181368.7|2
1733238620000|2024-12-03 15:10:20|181483.8|181393.8|181457.9|181367.9|181509.4|181419.4|181457.9|181367.9|12
1733238630000|2024-12-03 15:10:30|181457.5|181367.5|181455.2|181365.2|181459.5|181369.5|181455.2|181365.2|6
1733238640000|2024-12-03 15:10:40|181456.9|181366.9|181456|181366|181458|181368|181454.6|181364.6|5
1733238650000|2024-12-03 15:10:50|181457.7|181367.7|181454.9|181364.9|181457.7|181367.7|181451.7|181361.7|6
1733238660000|2024-12-03 15:11:00|181455.8|181365.8|181510.3|181420.3|181510.3|181420.3|181455.8|181365.8|19
1733238670000|2024-12-03 15:11:10|181514.5|181424.5|181523.3|181433.3|181523.3|181433.3|181514.5|181424.5|14
1733238680000|2024-12-03 15:11:20|181522.8|181432.8|181535.2|181445.2|181535.3|181445.3|181516.3|181426.3|27
1733238690000|2024-12-03 15:11:30|181537.5|181447.5|181512.8|181422.8|181548.3|181458.3|181509.8|181419.8|27
1733238700000|2024-12-03 15:11:40|181511.9|181421.9|181481.4|181391.4|181513.8|181423.8|181472.8|181382.8|20
1733238710000|2024-12-03 15:11:50|181481.3|181391.3|181468.4|181378.4|181487.5|181397.5|181468.4|181378.4|11
1733238720000|2024-12-03 15:12:00|181480.7|181390.7|181481.5|181391.5|181493.4|181403.4|181480.7|181390.7|15
1733238730000|2024-12-03 15:12:10|181484.4|181394.4|181488.1|181398.1|181488.1|181398.1|181481.1|181391.1|9
1733238740000|2024-12-03 15:12:20|181487.9|181397.9|181495.7|181405.7|181495.7|181405.7|181485.7|181395.7|11
1733238750000|2024-12-03 15:12:30|181499.9|181409.9|181509.1|181419.1|181509.1|181419.1|181499.9|181409.9|11
1733238760000|2024-12-03 15:12:40|181508.4|181418.4|181503|181413|181508.4|181418.4|181502.7|181412.7|9
1733238770000|2024-12-03 15:12:50|181502.8|181412.8|181492|181402|181508.6|181418.6|181492|181402|12
1733238780000|2024-12-03 15:13:00|181490.9|181400.9|181484.5|181394.5|181490.9|181400.9|181484.5|181394.5|7
1733238790000|2024-12-03 15:13:10|181484.7|181394.7|181488.9|181398.9|181489.3|181399.3|181484.5|181394.5|10
1733238800000|2024-12-03 15:13:20|181481.5|181391.5|181507.8|181417.8|181507.8|181417.8|181481.5|181391.5|12
1733238810000|2024-12-03 15:13:30|181507.3|181417.3|181513.2|181423.2|181514|181424|181507.3|181417.3|9
1733238820000|2024-12-03 15:13:40|181513|181423|181508.4|181418.4|181513.9|181423.9|181508.1|181418.1|8
1733238830000|2024-12-03 15:13:50|181508.1|181418.1|181508.2|181418.2|181508.2|181418.2|181507.9|181417.9|5
1733238840000|2024-12-03 15:14:00|181504.6|181414.6|181502.9|181412.9|181508.1|181418.1|181502.9|181412.9|7
1733238850000|2024-12-03 15:14:10|181504.1|181414.1|181516.7|181426.7|181516.8|181426.8|181504.1|181414.1|8
1733238860000|2024-12-03 15:14:20|181516.3|181426.3|181537.3|181447.3|181537.3|181447.3|181516.3|181426.3|12
1733238870000|2024-12-03 15:14:30|181540.2|181450.2|181524.8|181434.8|181540.2|181450.2|181524.8|181434.8|14
1733238880000|2024-12-03 15:14:40|181525.9|181435.9|181540.6|181450.6|181551|181461|181525.9|181435.9|15
1733238890000|2024-12-03 15:14:50|181538.6|181448.6|181541.1|181451.1|181541.3|181451.3|181534.8|181444.8|9
1733238900000|2024-12-03 15:15:00|181547.2|181457.2|181540.5|181450.5|181547.2|181457.2|181540.5|181450.5|7
1733238910000|2024-12-03 15:15:10|181545.1|181455.1|181601.6|181511.6|181603.8|181513.8|181545.1|181455.1|18
1733238920000|2024-12-03 15:15:20|181601.4|181511.4|181608.4|181518.4|181609.3|181519.3|181600.9|181510.9|10
1733238930000|2024-12-03 15:15:30|181605.7|181515.7|181592.3|181502.3|181605.7|181515.7|181582.4|181492.4|13
1733238950000|2024-12-03 15:15:50|181594.3|181504.3|181590.2|181500.2|181594.7|181504.7|181570.1|181480.1|21
1733238960000|2024-12-03 15:16:00|181590.3|181500.3|181590.9|181500.9|181591.6|181501.6|181585.1|181495.1|13
1733238970000|2024-12-03 15:16:10|181591.2|181501.2|181568.7|181478.7|181591.2|181501.2|181560.9|181470.9|14
1733238980000|2024-12-03 15:16:20|181577.7|181487.7|181565.3|181475.3|181598.1|181508.1|181565.3|181475.3|12
1733238990000|2024-12-03 15:16:30|181567.9|181477.9|181563.8|181473.8|181567.9|181477.9|181558.7|181468.7|10
1733239000000|2024-12-03 15:16:40|181571.8|181481.8|181565.4|181475.4|181571.8|181481.8|181560.8|181470.8|14
1733239010000|2024-12-03 15:16:50|181562|181472|181598.3|181508.3|181598.3|181508.3|181562|181472|16
1733239020000|2024-12-03 15:17:00|181598.5|181508.5|181588.9|181498.9|181598.5|181508.5|181563.3|181473.3|25
1733239030000|2024-12-03 15:17:10|181589.1|181499.1|181599.8|181509.8|181600.1|181510.1|181587|181497|15
1733239040000|2024-12-03 15:17:20|181593.3|181503.3|181591.1|181501.1|181600.3|181510.3|181590.2|181500.2|18
1733239050000|2024-12-03 15:17:30|181593.4|181503.4|181586.8|181496.8|181598.1|181508.1|181559.2|181469.2|22
1733239060000|2024-12-03 15:17:40|181589|181499|181582.9|181492.9|181591.5|181501.5|181574.5|181484.5|26
1733239070000|2024-12-03 15:17:50|181585.9|181495.9|181567.9|181477.9|181590.9|181500.9|181564.3|181474.3|21
1733239080000|2024-12-03 15:18:00|181576.1|181486.1|181556.4|181466.4|181579.6|181489.6|181553.1|181463.1|16
1733239090000|2024-12-03 15:18:10|181552.6|181462.6|181466.5|181376.5|181555.9|181465.9|181464.8|181374.8|19
1733239100000|2024-12-03 15:18:20|181464.1|181374.1|181458.7|181368.7|181466.3|181376.3|181458.7|181368.7|3
1733239110000|2024-12-03 15:18:30|181475.8|181385.8|181471.7|181381.7|181477.9|181387.9|181466.5|181376.5|8
1733239120000|2024-12-03 15:18:40|181474.8|181384.8|181472.1|181382.1|181490|181400|181472.1|181382.1|7
1733239130000|2024-12-03 15:18:50|181477.2|181387.2|181468.1|181378.1|181483.2|181393.2|181463.2|181373.2|20
1733239140000|2024-12-03 15:19:00|181468.6|181378.6|181475.7|181385.7|181475.9|181385.9|181467.4|181377.4|14
1733239150000|2024-12-03 15:19:10|181483|181393|181482.5|181392.5|181494.3|181404.3|181476.1|181386.1|30
1733239160000|2024-12-03 15:19:20|181482.3|181392.3|181494.5|181404.5|181497.4|181407.4|181481.7|181391.7|26
1733239170000|2024-12-03 15:19:30|181490.6|181400.6|181493.4|181403.4|181498.1|181408.1|181489.6|181399.6|6
1733239180000|2024-12-03 15:19:40|181493.5|181403.5|181495.2|181405.2|181499.8|181409.8|181493.5|181403.5|12
1733239190000|2024-12-03 15:19:50|181494.2|181404.2|181493.3|181403.3|181498.2|181408.2|181487.6|181397.6|14
1733239200000|2024-12-03 15:20:00|181493.8|181403.8|181508.4|181418.4|181523.7|181433.7|181492.6|181402.6|9
1733239210000|2024-12-03 15:20:10|181511|181421|181505|181415|181511|181421|181505|181415|5
1733239220000|2024-12-03 15:20:20|181504.9|181414.9|181505.5|181415.5|181508.2|181418.2|181504.7|181414.7|5
1733239230000|2024-12-03 15:20:30|181508.2|181418.2|181502.4|181412.4|181508.2|181418.2|181502.4|181412.4|9
1733239240000|2024-12-03 15:20:40|181509.5|181419.5|181506.4|181416.4|181521.6|181431.6|181503.7|181413.7|9
1733239250000|2024-12-03 15:20:50|181503.7|181413.7|181503.7|181413.7|181503.9|181413.9|181503.7|181413.7|3
1733239260000|2024-12-03 15:21:00|181507.3|181417.3|181564.7|181474.7|181581.9|181491.9|181507.3|181417.3|30
1733239270000|2024-12-03 15:21:10|181564.8|181474.8|181590.9|181500.9|181592.2|181502.2|181564.8|181474.8|29
1733239280000|2024-12-03 15:21:20|181590.7|181500.7|181554.2|181464.2|181592.3|181502.3|181554.2|181464.2|24
1733239290000|2024-12-03 15:21:30|181548.9|181458.9|181524.7|181434.7|181549.7|181459.7|181521.1|181431.1|30
1733239300000|2024-12-03 15:21:40|181524.5|181434.5|181526.8|181436.8|181526.8|181436.8|181520.3|181430.3|21
1733239310000|2024-12-03 15:21:50|181526.6|181436.6|181542.4|181452.4|181545.1|181455.1|181526.6|181436.6|28
1733239320000|2024-12-03 15:22:00|181550.2|181460.2|181529.9|181439.9|181550.2|181460.2|181529.9|181439.9|26
1733239330000|2024-12-03 15:22:10|181529.4|181439.4|181530.8|181440.8|181536.1|181446.1|181529.4|181439.4|17
1733239340000|2024-12-03 15:22:20|181530.9|181440.9|181512.6|181422.6|181536.7|181446.7|181512.6|181422.6|27
1733239350000|2024-12-03 15:22:30|181501.1|181411.1|181508.4|181418.4|181508.4|181418.4|181501.1|181411.1|21
1733239360000|2024-12-03 15:22:40|181508.6|181418.6|181485.2|181395.2|181508.6|181418.6|181485.2|181395.2|25
1733239370000|2024-12-03 15:22:50|181484.3|181394.3|181504.4|181414.4|181506.2|181416.2|181484.3|181394.3|25
1733239380000|2024-12-03 15:23:00|181501.8|181411.8|181505.8|181415.8|181507.3|181417.3|181501.5|181411.5|22
1733239390000|2024-12-03 15:23:10|181505.5|181415.5|181495.8|181405.8|181509.5|181419.5|181494.1|181404.1|22
1733239400000|2024-12-03 15:23:20|181498.8|181408.8|181507.6|181417.6|181507.6|181417.6|181495|181405|24
1733239410000|2024-12-03 15:23:30|181510.6|181420.6|181506.3|181416.3|181511.3|181421.3|181501.9|181411.9|10
1733239420000|2024-12-03 15:23:40|181508.8|181418.8|181505.9|181415.9|181509.8|181419.8|181503.5|181413.5|7
1733239430000|2024-12-03 15:23:50|181506.4|181416.4|181516.5|181426.5|181525.5|181435.5|181506.4|181416.4|17
1733239440000|2024-12-03 15:24:00|181516.2|181426.2|181504.8|181414.8|181521.6|181431.6|181504.6|181414.6|29
1733239450000|2024-12-03 15:24:10|181504.1|181414.1|181503.2|181413.2|181504.6|181414.6|181497.5|181407.5|16
1733239460000|2024-12-03 15:24:20|181503.4|181413.4|181445.6|181355.6|181503.4|181413.4|181444.7|181354.7|21
1733239470000|2024-12-03 15:24:30|181449.4|181359.4|181458.4|181368.4|181466.6|181376.6|181449|181359|22
1733239480000|2024-12-03 15:24:40|181457.7|181367.7|181472.8|181382.8|181486.5|181396.5|181453.6|181363.6|26
1733239490000|2024-12-03 15:24:50|181472.6|181382.6|181459|181369|181472.6|181382.6|181455.9|181365.9|16
1733239500000|2024-12-03 15:25:00|181458.5|181368.5|181452.7|181362.7|181459.5|181369.5|181452.3|181362.3|20
1733239510000|2024-12-03 15:25:10|181452.5|181362.5|181454.9|181364.9|181460.4|181370.4|181452.4|181362.4|26
1733239520000|2024-12-03 15:25:20|181454.2|181364.2|181445.2|181355.2|181454.8|181364.8|181444.2|181354.2|21
1733239530000|2024-12-03 15:25:30|181445.1|181355.1|181419.4|181329.4|181445.1|181355.1|181408.4|181318.4|19
1733239540000|2024-12-03 15:25:40|181419.5|181329.5|181419|181329|181430.5|181340.5|181410.4|181320.4|29
1733239550000|2024-12-03 15:25:50|181419.4|181329.4|181386.5|181296.5|181419.4|181329.4|181375.4|181285.4|28
1733239560000|2024-12-03 15:26:00|181387.7|181297.7|181384.6|181294.6|181391.6|181301.6|181359.1|181269.1|31
1733239570000|2024-12-03 15:26:10|181384.5|181294.5|181373.2|181283.2|181384.5|181294.5|181363.1|181273.1|26
1733239580000|2024-12-03 15:26:20|181374.8|181284.8|181435.7|181345.7|181439.1|181349.1|181372.6|181282.6|22
1733239590000|2024-12-03 15:26:30|181434|181344|181439.4|181349.4|181444.4|181354.4|181433.7|181343.7|23
1733239600000|2024-12-03 15:26:40|181439.6|181349.6|181459.2|181369.2|181460.6|181370.6|181439.6|181349.6|24
1733239610000|2024-12-03 15:26:50|181460.2|181370.2|181451.3|181361.3|181465.5|181375.5|181446.3|181356.3|25
1733239620000|2024-12-03 15:27:00|181448.5|181358.5|181448|181358|181451.4|181361.4|181444.6|181354.6|16
1733239630000|2024-12-03 15:27:10|181447.9|181357.9|181500.1|181410.1|181500.7|181410.7|181447.9|181357.9|24
1733239640000|2024-12-03 15:27:20|181496.8|181406.8|181507.2|181417.2|181511.2|181421.2|181496.3|181406.3|16
1733239650000|2024-12-03 15:27:30|181507.9|181417.9|181510.3|181420.3|181511.7|181421.7|181506.7|181416.7|27
1733239660000|2024-12-03 15:27:40|181510.7|181420.7|181517.2|181427.2|181521.5|181431.5|181510.6|181420.6|24
1733239670000|2024-12-03 15:27:50|181518.4|181428.4|181518.4|181428.4|181518.4|181428.4|181517.2|181427.2|10
1733239680000|2024-12-03 15:28:00|181518.5|181428.5|181521.4|181431.4|181523.9|181433.9|181518|181428|9
1733239700000|2024-12-03 15:28:20|181516|181426|181517.6|181427.6|181517.6|181427.6|181511.1|181421.1|7
1733239710000|2024-12-03 15:28:30|181520.1|181430.1|181519.1|181429.1|181520.1|181430.1|181514.4|181424.4|5
1733239720000|2024-12-03 15:28:40|181513.7|181423.7|181518.8|181428.8|181518.8|181428.8|181510.6|181420.6|4
1733239730000|2024-12-03 15:28:50|181513.8|181423.8|181514.4|181424.4|181516.8|181426.8|181513.8|181423.8|5
1733239740000|2024-12-03 15:29:00|181516.4|181426.4|181511.8|181421.8|181517.8|181427.8|181511.8|181421.8|10
1733239750000|2024-12-03 15:29:10|181530.7|181440.7|181520.8|181390.8|181530.7|181440.7|181501.8|181389.8|8
1733239760000|2024-12-03 15:29:20|181521.5|181391.5|181523|181393|181527.2|181397.2|181521.5|181391.5|6
1733239770000|2024-12-03 15:29:30|181521.2|181391.2|181513.4|181383.4|181523|181393|181509.5|181379.5|12
1733239780000|2024-12-03 15:29:40|181517.3|181387.3|181497.3|181407.3|181517.3|181411.8|181497.3|181387.3|8
1733239790000|2024-12-03 15:29:50|181498|181408|181509.6|181419.6|181511.6|181421.6|181498|181408|15
1733239800000|2024-12-03 15:30:00|181511.6|181421.6|181504|181414|181511.6|181421.6|181503|181413|6
1733239810000|2024-12-03 15:30:10|181504.5|181414.5|181503|181413|181504.7|181414.7|181503|181413|6
1733239820000|2024-12-03 15:30:20|181499.2|181409.2|181504.3|181414.3|181505.3|181415.3|181499.2|181409.2|8
1733239830000|2024-12-03 15:30:30|181503.9|181413.9|181488.9|181358.9|181513.5|181414.1|181488.9|181358.9|14
1733239840000|2024-12-03 15:30:40|181488.3|181358.3|181468.1|181338.1|181488.3|181358.3|181463.3|181333.3|13
1733239850000|2024-12-03 15:30:50|181461.2|181331.2|181408|181318|181464.7|181334.7|181408|181315.6|11
1733239860000|2024-12-03 15:31:00|181398|181308|181396.6|181306.6|181406.8|181316.8|181394.6|181304.6|20
1733239870000|2024-12-03 15:31:10|181394|181304|181409.4|181319.4|181410.9|181320.9|181379.8|181289.8|18
1733239880000|2024-12-03 15:31:20|181413.2|181323.2|181405.5|181315.5|181413.7|181323.7|181405.5|181315.5|10
1733239890000|2024-12-03 15:31:30|181405.2|181315.2|181328.2|181238.2|181405.2|181315.2|181319|181229|31
1733239900000|2024-12-03 15:31:40|181321|181231|181350.9|181260.9|181350.9|181260.9|181317.2|181227.2|21
1733239910000|2024-12-03 15:31:50|181347|181257|181352|181262|181352.4|181262.4|181346.5|181256.5|10
1733239920000|2024-12-03 15:32:00|181352.7|181262.7|181336.6|181246.6|181367.9|181277.9|181330.5|181240.5|21
1733239930000|2024-12-03 15:32:10|181333.7|181243.7|181320.5|181230.5|181337.6|181247.6|181320.5|181230.5|12
1733239940000|2024-12-03 15:32:20|181325.2|181235.2|181356.6|181266.6|181356.6|181266.6|181321.4|181231.4|18
1733239950000|2024-12-03 15:32:30|181357|181267|181364.3|181274.3|181375|181285|181355.3|181265.3|14
1733239960000|2024-12-03 15:32:40|181364.7|181274.7|181421.9|181331.9|181421.9|181331.9|181364.7|181274.7|25
1733239970000|2024-12-03 15:32:50|181419.8|181329.8|181413|181323|181420.1|181330.1|181404.6|181314.6|19
1733239980000|2024-12-03 15:33:00|181410.2|181320.2|181411.8|181321.8|181412.6|181322.6|181402.6|181312.6|27
1733239990000|2024-12-03 15:33:10|181408.6|181318.6|181402.8|181312.8|181410.7|181320.7|181401.8|181311.8|26
1733240000000|2024-12-03 15:33:20|181408.6|181318.6|181408.6|181318.6|181410.4|181320.4|181392.8|181302.8|29
1733240010000|2024-12-03 15:33:30|181406.4|181316.4|181399.7|181309.7|181407.7|181317.7|181396.4|181306.4|23
1733240020000|2024-12-03 15:33:40|181403.1|181313.1|181384.3|181294.3|181407.2|181317.2|181384.3|181294.3|14
1733240030000|2024-12-03 15:33:50|181384.2|181294.2|181413.3|181323.3|181413.6|181323.6|181384.2|181294.2|19
1733240040000|2024-12-03 15:34:00|181418.5|181328.5|181415.2|181325.2|181418.5|181328.5|181395.1|181305.1|29
1733240050000|2024-12-03 15:34:10|181418.6|181328.6|181418.9|181328.9|181419.9|181329.9|181408.1|181318.1|20
1733240060000|2024-12-03 15:34:20|181413.2|181323.2|181402.7|181312.7|181416.5|181326.5|181402.7|181312.7|21
1733240070000|2024-12-03 15:34:30|181391.3|181301.3|181321.3|181231.3|181391.3|181301.3|181312.8|181222.8|19
1733240080000|2024-12-03 15:34:40|181326.7|181236.7|181293|181203|181330.8|181240.8|181293|181203|10
1733240090000|2024-12-03 15:34:50|181298.8|181208.8|181272.3|181182.3|181298.8|181208.8|181271|181181|28
1733240100000|2024-12-03 15:35:00|181272.7|181182.7|181267.4|181177.4|181274|181184|181260.8|181170.8|25
1733240110000|2024-12-03 15:35:10|181275.1|181185.1|181282.3|181192.3|181286.7|181196.7|181263.9|181173.9|34
1733240120000|2024-12-03 15:35:20|181283.3|181193.3|181285.2|181195.2|181288|181198|181267.2|181177.2|29
1733240130000|2024-12-03 15:35:30|181281.9|181191.9|181280.1|181190.1|181302.8|181212.8|181275|181185|27
1733240140000|2024-12-03 15:35:40|181279.4|181189.4|181262|181172|181279.4|181189.4|181261.4|181171.4|24
1733240150000|2024-12-03 15:35:50|181266.6|181176.6|181254.1|181164.1|181269|181179|181247.9|181157.9|25
1733240160000|2024-12-03 15:36:00|181257.3|181167.3|181257.3|181167.3|181259.1|181169.1|181256.6|181166.6|17
1733240170000|2024-12-03 15:36:10|181257.4|181167.4|181221.6|181131.6|181257.9|181167.9|181221.6|181131.6|11
1733240180000|2024-12-03 15:36:20|181220|181130|181220|181130|181220|181130|181220|181130|1
1733240190000|2024-12-03 15:36:30|181222|181132|181176|181086|181222|181132|181171.4|181081.4|14
1733240200000|2024-12-03 15:36:40|181176.8|181086.8|181175.4|181085.4|181180.5|181090.5|181171|181081|18
1733240210000|2024-12-03 15:36:50|181171.8|181081.8|181196|181106|181219|181129|181171.8|181081.8|27
1733240220000|2024-12-03 15:37:00|181207.9|181117.9|181196.3|181106.3|181207.9|181117.9|181195.5|181105.5|16
1733240230000|2024-12-03 15:37:10|181192.3|181102.3|181194.6|181104.6|181196.9|181106.9|181189.1|181099.1|17
1733240240000|2024-12-03 15:37:20|181194.4|181104.4|181195.4|181105.4|181196.7|181106.7|181194.4|181104.4|7
1733240250000|2024-12-03 15:37:30|181192.6|181102.6|181194.2|181104.2|181194.7|181104.7|181192.6|181102.6|14
1733240260000|2024-12-03 15:37:40|181190.8|181100.8|181173|181083|181190.8|181100.8|181171.5|181081.5|15
1733240270000|2024-12-03 15:37:50|181172.2|181082.2|181175.5|181085.5|181177.5|181087.5|181172.2|181082.2|13
1733240280000|2024-12-03 15:38:00|181178.3|181088.3|181174.9|181084.9|181178.3|181088.3|181171.5|181081.5|10
1733240290000|2024-12-03 15:38:10|181173.8|181083.8|181224.9|181134.9|181232.5|181142.5|181172.9|181082.9|12
1733240300000|2024-12-03 15:38:20|181223.3|181133.3|181238.5|181148.5|181238.5|181148.5|181217.2|181127.2|21
1733240310000|2024-12-03 15:38:30|181239.7|181149.7|181229.3|181139.3|181242.3|181152.3|181226.7|181136.7|18
1733240320000|2024-12-03 15:38:40|181230.9|181140.9|181232.7|181142.7|181232.7|181142.7|181230.7|181140.7|6
1733240330000|2024-12-03 15:38:50|181234.1|181144.1|181231.1|181141.1|181234.1|181144.1|181228.8|181138.8|4
1733240340000|2024-12-03 15:39:00|181233.1|181143.1|181227.9|181137.9|181243.7|181153.7|181227.9|181137.9|10
1733240350000|2024-12-03 15:39:10|181230.5|181140.5|181231.1|181141.1|181231.1|181141.1|181227.9|181137.9|5
1733240360000|2024-12-03 15:39:20|181232.4|181142.4|181248.4|181158.4|181249.7|181159.7|181232.4|181142.4|5
1733240370000|2024-12-03 15:39:30|181246.3|181156.3|181259|181169|181263.4|181173.4|181234.6|181144.6|18
1733240380000|2024-12-03 15:39:40|181259.7|181169.7|181261.3|181171.3|181263.1|181173.1|181253.9|181163.9|22
1733240390000|2024-12-03 15:39:50|181261|181171|181258|181168|181261|181171|181258|181168|7
1733240400000|2024-12-03 15:40:00|181258.8|181168.8|181262.1|181172.1|181262.1|181172.1|181255.8|181165.8|14
1733240410000|2024-12-03 15:40:10|181262.6|181172.6|181263.9|181173.9|181265.5|181175.5|181257.1|181167.1|21
1733240420000|2024-12-03 15:40:20|181263.4|181173.4|181239.6|181149.6|181269.1|181179.1|181239.6|181149.6|23
1733240430000|2024-12-03 15:40:30|181242.2|181152.2|181292.9|181202.9|181293.4|181203.4|181233.3|181143.3|30
1733240440000|2024-12-03 15:40:40|181292.4|181202.4|181289.4|181199.4|181294.2|181204.2|181283.9|181193.9|23
1733240450000|2024-12-03 15:40:50|181290.8|181200.8|181285.1|181195.1|181290.8|181200.8|181284.1|181194.1|16
1733240460000|2024-12-03 15:41:00|181285.4|181195.4|181279.9|181189.9|181285.4|181195.4|181279|181189|20
1733240470000|2024-12-03 15:41:10|181280|181190|181280.1|181190.1|181280.4|181190.4|181278.4|181188.4|21
1733240480000|2024-12-03 15:41:20|181279.9|181189.9|181284.9|181194.9|181286|181196|181279.9|181189.9|23
1733240490000|2024-12-03 15:41:30|181284|181194|181286.2|181196.2|181286.2|181196.2|181279.9|181189.9|16
1733240500000|2024-12-03 15:41:40|181286.4|181196.4|181284.5|181194.5|181288.1|181198.1|181282.9|181192.9|14
1733240510000|2024-12-03 15:41:50|181286.1|181196.1|181259.9|181169.9|181286.4|181196.4|181259.9|181169.9|22
1733240520000|2024-12-03 15:42:00|181259.1|181169.1|181267.6|181177.6|181268.1|181178.1|181259.1|181169.1|12
1733240530000|2024-12-03 15:42:10|181268.4|181178.4|181271.2|181181.2|181271.2|181181.2|181265.4|181175.4|13
1733240540000|2024-12-03 15:42:20|181270.6|181180.6|181278.6|181188.6|181278.6|181188.6|181268.2|181178.2|17
1733240550000|2024-12-03 15:42:30|181275.5|181185.5|181294.9|181204.9|181301.6|181211.6|181275.5|181185.5|28
1733240560000|2024-12-03 15:42:40|181297.3|181207.3|181299.9|181209.9|181299.9|181209.9|181279.9|181189.9|29
1733240570000|2024-12-03 15:42:50|181301.5|181211.5|181300.8|181210.8|181304.8|181214.8|181298.8|181208.8|10
1733240580000|2024-12-03 15:43:00|181301.2|181211.2|181346.8|181256.8|181346.8|181256.8|181296|181206|22
1733240590000|2024-12-03 15:43:10|181362|181272|181333.7|181243.7|181376.4|181272|181333.7|181239.7|26
1733240600000|2024-12-03 15:43:20|181335|181245|181335.3|181245.3|181335.3|181245.3|181333.7|181243.7|11
1733240610000|2024-12-03 15:43:30|181337.3|181247.3|181316.5|181226.5|181340.8|181250.8|181314.4|181224.4|20
1733240620000|2024-12-03 15:43:40|181316|181226|181300|181210|181317|181227|181297.2|181207.2|26
1733240630000|2024-12-03 15:43:50|181305.7|181215.7|181315.2|181225.2|181322.4|181232.4|181298.7|181208.7|26
1733240640000|2024-12-03 15:44:00|181314.7|181224.7|181319|181229|181319.7|181229.7|181312.7|181222.7|32
1733240650000|2024-12-03 15:44:10|181316.5|181226.5|181297.9|181207.9|181323.2|181233.2|181297.9|181207.9|37
1733240660000|2024-12-03 15:44:20|181298|181208|181298|181208|181299.9|181209.9|181293.9|181203.9|16
1733240670000|2024-12-03 15:44:30|181296.7|181206.7|181268.5|181178.5|181296.7|181206.7|181265.7|181175.7|24
1733240680000|2024-12-03 15:44:40|181270|181180|181261.9|181171.9|181270|181180|181261.2|181171.2|18
1733240690000|2024-12-03 15:44:50|181262.2|181172.2|181213.5|181123.5|181262.9|181172.9|181202.5|181112.5|22
1733240700000|2024-12-03 15:45:00|181204.2|181114.2|181213.1|181123.1|181225.3|181135.3|181204.2|181114.2|25
1733240710000|2024-12-03 15:45:10|181213.3|181123.3|181204.5|181114.5|181214|181124|181198.9|181108.9|20
1733240720000|2024-12-03 15:45:20|181204.3|181114.3|181211.3|181121.3|181211.3|181121.3|181201.2|181111.2|16
1733240730000|2024-12-03 15:45:30|181206|181116|181197|181107|181222.5|181132.5|181192.1|181102.1|20
1733240740000|2024-12-03 15:45:40|181193.6|181103.6|181197.2|181107.2|181197.2|181107.2|181193.6|181103.6|3
1733240750000|2024-12-03 15:45:50|181194.2|181104.2|181197.9|181107.9|181197.9|181107.9|181190.8|181100.8|4
1733240760000|2024-12-03 15:46:00|181191.5|181101.5|181183|181093|181196.7|181106.7|181182.6|181092.6|17
1733240770000|2024-12-03 15:46:10|181182.8|181092.8|181170.7|181080.7|181182.8|181092.8|181165.9|181075.9|10
1733240780000|2024-12-03 15:46:20|181156.4|181066.4|181157.9|181067.9|181159.3|181069.3|181156.4|181066.4|6
1733240790000|2024-12-03 15:46:30|181159.2|181069.2|181122.4|181032.4|181159.2|181069.2|181122.4|181032.4|23
1733240800000|2024-12-03 15:46:40|181122.2|181032.2|181135|181045|181136|181046|181122.2|181032.2|5
1733240810000|2024-12-03 15:46:50|181137.7|181047.7|181139.9|181049.9|181141.4|181051.4|181131.5|181041.5|11
1733240820000|2024-12-03 15:47:00|181137.4|181047.4|181149.7|181059.7|181169.9|181079.9|181137.4|181047.4|26
1733240830000|2024-12-03 15:47:10|181151.9|181061.9|181143.9|181053.9|181168.3|181078.3|181137.6|181047.6|33
1733240840000|2024-12-03 15:47:20|181143.7|181053.7|181139.2|181049.2|181144.2|181054.2|181134.3|181044.3|23
1733240850000|2024-12-03 15:47:30|181138.7|181048.7|181119.1|181029.1|181138.7|181048.7|181108.3|181018.3|17
1733240860000|2024-12-03 15:47:40|181114|181024|181113.9|181023.9|181116.7|181026.7|181094.8|181004.8|31
1733240870000|2024-12-03 15:47:50|181113.4|181023.4|181102.2|181012.2|181113.4|181023.4|181097.4|181007.4|25
1733240880000|2024-12-03 15:48:00|181105.1|181015.1|181135.8|181045.8|181138|181048|181103.5|181013.5|22
1733240890000|2024-12-03 15:48:10|181143.6|181053.6|181158.8|181068.8|181166|181076|181143.6|181053.6|26
1733240900000|2024-12-03 15:48:20|181159.5|181069.5|181154.8|181064.8|181164.4|181074.4|181152.8|181062.8|29
1733240910000|2024-12-03 15:48:30|181154.6|181064.6|181153.4|181063.4|181154.6|181064.6|181149.5|181059.5|17
1733240920000|2024-12-03 15:48:40|181153.2|181063.2|181134.4|181044.4|181153.2|181063.2|181131.2|181041.2|30
1733240930000|2024-12-03 15:48:50|181133.8|181043.8|181133.2|181043.2|181133.8|181043.8|181130|181040|14
1733240940000|2024-12-03 15:49:00|181129.5|181039.5|181100.2|181010.2|181130.1|181040.1|181098.1|181008.1|24
1733240950000|2024-12-03 15:49:10|181099.9|181009.9|181105.8|181015.8|181116.1|181026.1|181099.9|181009.9|27
1733240960000|2024-12-03 15:49:20|181102.3|181012.3|181102.7|181012.7|181103.7|181013.7|181096.8|181006.8|26
1733240970000|2024-12-03 15:49:30|181102.3|181012.3|181093.4|181003.4|181102.6|181012.6|181091.6|181001.6|16
1733240980000|2024-12-03 15:49:40|181094.2|181004.2|181090.2|181000.2|181097.4|181007.4|181090.2|181000.2|29
1733240990000|2024-12-03 15:49:50|181091.4|181001.4|181105|181015|181115.9|181025.9|181091.4|181001.4|24
1733241000000|2024-12-03 15:50:00|181104.8|181014.8|181056.5|180966.5|181104.8|181014.8|181056.5|180966.5|22
1733241010000|2024-12-03 15:50:10|181056.4|180966.4|181083.5|180993.5|181090|181000|181056.4|180966.4|28
1733241020000|2024-12-03 15:50:20|181084.2|180994.2|181079.2|180989.2|181090.4|181000.4|181078.1|180988.1|24
1733241030000|2024-12-03 15:50:30|181082.8|180992.8|181081.4|180991.4|181087|180997|181075.5|180985.5|27
1733241040000|2024-12-03 15:50:40|181082.7|180992.7|181080.8|180990.8|181082.7|180992.7|181053.8|180963.8|30
1733241050000|2024-12-03 15:50:50|181079.5|180989.5|181058.9|180968.9|181081.1|180991.1|181056.3|180966.3|21
1733241060000|2024-12-03 15:51:00|181060.7|180970.7|181049.3|180959.3|181064.8|180974.8|181043.7|180953.7|24
1733241070000|2024-12-03 15:51:10|181050.8|180960.8|181054.6|180964.6|181056.2|180966.2|181045.6|180955.6|25
1733241080000|2024-12-03 15:51:20|181058.4|180968.4|181054.9|180964.9|181093.6|181003.6|181053.7|180963.7|29
1733241090000|2024-12-03 15:51:30|181058|180968|181032.1|180942.1|181067.9|180977.9|181029.1|180939.1|22
1733241100000|2024-12-03 15:51:40|181032|180942|181028.9|180938.9|181043.3|180953.3|181028.9|180938.9|13
1733241110000|2024-12-03 15:51:50|181028.7|180938.7|181017.8|180927.8|181028.7|180938.7|181017.8|180927.8|20
1733241120000|2024-12-03 15:52:00|181018|180928|181020.6|180930.6|181023.9|180933.9|181017.1|180927.1|25
1733241130000|2024-12-03 15:52:10|181020.5|180930.5|181023.9|180933.9|181023.9|180933.9|181017.9|180927.9|13
1733241140000|2024-12-03 15:52:20|181027.9|180937.9|181028.3|180938.3|181028.3|180938.3|181025.4|180935.4|3
1733241150000|2024-12-03 15:52:30|181025.8|180935.8|181028.9|180938.9|181038|180948|181025.8|180935.8|8
1733241160000|2024-12-03 15:52:40|181035.9|180945.9|181037.9|180947.9|181054.5|180964.5|181034.4|180944.4|10
1733241170000|2024-12-03 15:52:50|181038.6|180948.6|181039.4|180949.4|181042.3|180952.3|181030.4|180940.4|11
1733241180000|2024-12-03 15:53:00|181036.7|180946.7|181036.7|180946.7|181036.7|180946.7|181036.7|180946.7|1
1733241190000|2024-12-03 15:53:10|181033.6|180943.6|181034.8|180944.8|181046.6|180956.6|181033.6|180943.6|8
1733241200000|2024-12-03 15:53:20|181034.3|180944.3|181035.3|180945.3|181035.3|180945.3|181033|180943|6
1733241210000|2024-12-03 15:53:30|181033|180943|181034.8|180944.8|181034.8|180944.8|181032.5|180942.5|15
1733241220000|2024-12-03 15:53:40|181033.4|180943.4|181036|180946|181036|180946|181033.2|180943.2|6
1733241230000|2024-12-03 15:53:50|181039.3|180949.3|181070.7|180980.7|181073.4|180983.4|181034.5|180944.5|12
1733241240000|2024-12-03 15:54:00|181071.7|180981.7|181078|180988|181084.4|180994.4|181071|180981|22
1733241250000|2024-12-03 15:54:10|181077.7|180987.7|181085|180995|181086.7|180996.7|181074.5|180984.5|18
1733241260000|2024-12-03 15:54:20|181084.8|180994.8|181070.7|180980.7|181084.8|180994.8|181061.7|180971.7|30
1733241270000|2024-12-03 15:54:30|181072|180982|181089.5|180999.5|181091|181001|181072|180982|28
1733241280000|2024-12-03 15:54:40|181088|180998|181077.3|180987.3|181092|181002|181066|180976|30
1733241290000|2024-12-03 15:54:50|181077.6|180987.6|181089.8|180999.8|181091.7|181001.7|181076.3|180986.3|18
1733241300000|2024-12-03 15:55:00|181089.5|180999.5|181143.5|181053.5|181143.5|181053.5|181089.5|180999.5|28
1733241310000|2024-12-03 15:55:10|181150.1|181060.1|181133.5|181043.5|181163.8|181073.8|181129.5|181039.5|32
1733241320000|2024-12-03 15:55:20|181133.4|181043.4|181134.6|181044.6|181134.6|181044.6|181126.8|181036.8|20
1733241330000|2024-12-03 15:55:30|181132|181042|181136.5|181046.5|181155.8|181065.8|181131.4|181041.4|30
1733241340000|2024-12-03 15:55:40|181135|181045|181134.7|181044.7|181138.6|181048.6|181132.6|181042.6|21
1733241350000|2024-12-03 15:55:50|181137.8|181047.8|181135.4|181045.4|181137.8|181047.8|181132|181042|22
1733241360000|2024-12-03 15:56:00|181136.5|181046.5|181119.8|181029.8|181136.5|181046.5|181119.1|181029.1|27
1733241370000|2024-12-03 15:56:10|181119.1|181029.1|181127.5|181037.5|181128.3|181038.3|181117.8|181027.8|31
1733241380000|2024-12-03 15:56:20|181126.6|181036.6|181127.8|181037.8|181128.2|181038.2|181125.7|181035.7|20
1733241390000|2024-12-03 15:56:30|181127.7|181037.7|181126.4|181036.4|181134|181044|181118|181028|28
1733241400000|2024-12-03 15:56:40|181124.4|181034.4|181126.8|181036.8|181127.7|181037.7|181120.5|181030.5|25
1733241410000|2024-12-03 15:56:50|181129.1|181039.1|181124.1|181034.1|181130|181040|181116.7|181026.7|30
1733241420000|2024-12-03 15:57:00|181125.1|181035.1|181122.5|181032.5|181125.8|181035.8|181119.4|181029.4|18
1733241430000|2024-12-03 15:57:10|181122.2|181032.2|181120.1|181030.1|181122.2|181032.2|181114.1|181024.1|28
1733241440000|2024-12-03 15:57:20|181123.1|181033.1|181102.6|181012.6|181125.9|181035.9|181072.6|180982.6|25
1733241450000|2024-12-03 15:57:30|181103.3|181013.3|181085.9|180995.9|181103.3|181013.3|181082.1|180992.1|22
1733241460000|2024-12-03 15:57:40|181085.8|180995.8|181084.7|180994.7|181086.3|180996.3|181084.7|180994.7|11
1733241470000|2024-12-03 15:57:50|181085.4|180995.4|181089.2|180999.2|181095.2|181005.2|181083.2|180993.2|19
1733241480000|2024-12-03 15:58:00|181092.2|181002.2|181121.8|181031.8|181124.4|181034.4|181088.2|180998.2|20
1733241490000|2024-12-03 15:58:10|181118|181028|181120.4|181030.4|181121.7|181031.7|181117.6|181027.6|9
1733241500000|2024-12-03 15:58:20|181120.7|181030.7|181121.4|181031.4|181121.4|181031.4|181120.4|181030.4|8
1733241510000|2024-12-03 15:58:30|181120.4|181030.4|181121.4|181031.4|181121.4|181031.4|181120.4|181030.4|4
1733241520000|2024-12-03 15:58:40|181118.6|181028.6|181099.2|181009.2|181118.6|181028.6|181097.8|181007.8|11
1733241530000|2024-12-03 15:58:50|181100.4|181010.4|181107.3|181017.3|181109.1|181019.1|181100.4|181010.4|12
1733241540000|2024-12-03 15:59:00|181103|181013|181104.2|181014.2|181111.2|181021.2|181102.5|181012.5|18
1733241550000|2024-12-03 15:59:10|181102.5|181012.5|181109.8|181019.8|181111.5|181021.5|181102.5|181012.5|11
1733241560000|2024-12-03 15:59:20|181106.8|181016.8|181114.6|181024.6|181115.2|181025.2|181106.8|181016.8|18
1733241570000|2024-12-03 15:59:30|181117.3|181027.3|181089.4|180999.4|181119.3|181029.3|181089.4|180999.4|15
1733241580000|2024-12-03 15:59:40|181091.6|181001.6|181089|180999|181091.9|181001.9|181085.7|180995.7|11
1733241590000|2024-12-03 15:59:50|181071.2|180981.2|181093.5|181003.5|181104.5|181014.5|181064.9|180974.9|27
1733241600000|2024-12-03 16:00:00|181093.3|181003.3|181093.4|181003.4|181094.6|181004.6|181087.1|180997.1|25
1733241610000|2024-12-03 16:00:10|181093.2|181003.2|181092.4|181002.4|181093.5|181003.5|181092|181002|10
1733241620000|2024-12-03 16:00:20|181092.7|181002.7|181090.8|181000.8|181092.7|181002.7|181088.3|180998.3|17
1733241630000|2024-12-03 16:00:30|181090.6|181000.6|181090.3|181000.3|181091.1|181001.1|181089.3|180999.3|10
1733241640000|2024-12-03 16:00:40|181090.4|181000.4|181091|181001|181092|181002|181090.4|181000.4|15
1733241650000|2024-12-03 16:00:50|181090.7|181000.7|181090.4|181000.4|181092|181002|181090.4|181000.4|8
1733241660000|2024-12-03 16:01:00|181090.7|181000.7|181093|181003|181095.7|181005.7|181090|181000|10
1733241670000|2024-12-03 16:01:10|181095.7|181005.7|181094.9|181004.9|181097.7|181007.7|181092|181002|11
1733241680000|2024-12-03 16:01:20|181097.3|181007.3|181102.6|181012.6|181102.6|181012.6|181094.5|181004.5|13
1733241690000|2024-12-03 16:01:30|181105.3|181015.3|181111.4|181021.4|181116.7|181026.7|181105.3|181015.3|17
1733241700000|2024-12-03 16:01:40|181109.2|181019.2|181101|181011|181114.7|181024.7|181101|181011|15
1733241710000|2024-12-03 16:01:50|181101.2|181011.2|181104|181014|181105.7|181015.7|181097.7|181007.7|12
1733241720000|2024-12-03 16:02:00|181102|181012|181103.2|181013.2|181106.2|181016.2|181102|181012|13
1733241730000|2024-12-03 16:02:10|181101.9|181011.9|181104.5|181014.5|181106.5|181016.5|181100.5|181010.5|10
1733241740000|2024-12-03 16:02:20|181103.9|181013.9|181109.2|181019.2|181110.9|181020.9|181102.5|181012.5|9
1733241750000|2024-12-03 16:02:30|181110.5|181020.5|181104.9|181014.9|181118|181028|181104.9|181014.9|13
1733241760000|2024-12-03 16:02:40|181106.5|181016.5|181098.5|181008.5|181111.3|181021.3|181098.5|181008.5|18
1733241770000|2024-12-03 16:02:50|181101.5|181011.5|181098.2|181008.2|181105.9|181015.9|181096.8|181006.8|11
1733241780000|2024-12-03 16:03:00|181100.1|181010.1|181107.6|181017.6|181107.8|181017.8|181100.1|181010.1|11
1733241790000|2024-12-03 16:03:10|181108.1|181018.1|181116.3|181026.3|181123.1|181033.1|181097.7|181007.7|22
1733241800000|2024-12-03 16:03:20|181113.5|181023.5|181106.3|181016.3|181113.5|181023.5|181102.9|181012.9|18
1733241810000|2024-12-03 16:03:30|181105.1|181015.1|181096.8|181006.8|181105.9|181015.9|181090|181000|19
1733241820000|2024-12-03 16:03:40|181097.8|181007.8|181105.4|181015.4|181105.4|181015.4|181096.2|181006.2|11
1733241830000|2024-12-03 16:03:50|181105.9|181015.9|181124.9|181034.9|181128.5|181038.5|181103.8|181013.8|18
1733241840000|2024-12-03 16:04:00|181124.8|181034.8|181128.2|181038.2|181153.8|181063.8|181124.8|181034.8|26
1733241850000|2024-12-03 16:04:10|181128|181038|181127.2|181037.2|181128|181038|181125.8|181035.8|14
1733241860000|2024-12-03 16:04:20|181127.7|181037.7|181125.2|181035.2|181127.7|181037.7|181125.2|181035.2|14
1733241870000|2024-12-03 16:04:30|181125.5|181035.5|181140.2|181050.2|181140.2|181050.2|181123.1|181033.1|17
1733241880000|2024-12-03 16:04:40|181137.1|181047.1|181154.5|181064.5|181154.5|181064.5|181134.6|181044.6|12
1733241890000|2024-12-03 16:04:50|181153.9|181063.9|181131.3|181041.3|181156.5|181066.5|181127.4|181037.4|21
1733241900000|2024-12-03 16:05:00|181131.9|181041.9|181157.9|181067.9|181159.1|181069.1|181131.8|181041.8|25
1733241910000|2024-12-03 16:05:10|181160.1|181070.1|181176.4|181086.4|181176.4|181086.4|181156.5|181066.5|14
1733241920000|2024-12-03 16:05:20|181176.6|181086.6|181176.1|181086.1|181176.9|181086.9|181176.1|181086.1|7
1733241930000|2024-12-03 16:05:30|181176.6|181086.6|181179.4|181089.4|181179.4|181089.4|181176.6|181086.6|8
1733241940000|2024-12-03 16:05:40|181179.3|181089.3|181179.3|181089.3|181179.3|181089.3|181178.4|181088.4|6
1733241950000|2024-12-03 16:05:50|181178.9|181088.9|181175|181085|181178.9|181088.9|181160.2|181070.2|17
1733241960000|2024-12-03 16:06:00|181177.7|181087.7|181175|181085|181177.7|181087.7|181171.7|181081.7|6
1733241970000|2024-12-03 16:06:10|181171.5|181081.5|181179|181089|181179|181089|181171.5|181081.5|6
1733241980000|2024-12-03 16:06:20|181179.3|181089.3|181194.4|181104.4|181204.8|181114.8|181179.3|181089.3|16
1733241990000|2024-12-03 16:06:30|181203.4|181113.4|181200.5|181110.5|181203.8|181113.8|181196.3|181106.3|17
1733242000000|2024-12-03 16:06:40|181200.8|181110.8|181206.5|181116.5|181210.7|181120.7|181200.8|181110.8|12
1733242010000|2024-12-03 16:06:50|181215.2|181125.2|181201.5|181111.5|181218.5|181128.5|181198.6|181108.6|16
1733242020000|2024-12-03 16:07:00|181199.3|181109.3|181197.5|181107.5|181203.1|181113.1|181194.9|181104.9|10
1733242030000|2024-12-03 16:07:10|181196.8|181106.8|181197|181107|181197.3|181107.3|181196.8|181106.8|5
1733242040000|2024-12-03 16:07:20|181194.1|181104.1|181196.4|181106.4|181201.4|181111.4|181187.8|181097.8|25
1733242050000|2024-12-03 16:07:30|181196.2|181106.2|181199.3|181109.3|181204.5|181114.5|181196.2|181106.2|9
1733242060000|2024-12-03 16:07:40|181198.5|181108.5|181191.4|181101.4|181198.6|181108.6|181191.4|181101.4|5
1733242070000|2024-12-03 16:07:50|181195.4|181105.4|181190.2|181100.2|181208.1|181118.1|181190.2|181100.2|11
1733242080000|2024-12-03 16:08:00|181197.1|181107.1|181193.2|181103.2|181197.1|181107.1|181192.7|181102.7|11
1733242090000|2024-12-03 16:08:10|181189.4|181099.4|181188.7|181098.7|181189.4|181099.4|181188.6|181098.6|6
1733242100000|2024-12-03 16:08:20|181189.1|181099.1|181178.8|181088.8|181189.6|181099.6|181169.7|181079.7|9
1733242110000|2024-12-03 16:08:30|181177.8|181087.8|181186.6|181096.6|181186.6|181096.6|181177.8|181087.8|11
1733242120000|2024-12-03 16:08:40|181186.9|181096.9|181192.2|181102.2|181198.2|181108.2|181186.9|181096.9|14
1733242130000|2024-12-03 16:08:50|181188.6|181098.6|181180.2|181090.2|181199.8|181109.8|181180|181090|14
1733242140000|2024-12-03 16:09:00|181185.5|181095.5|181186.1|181096.1|181191|181101|181182.1|181092.1|12
1733242150000|2024-12-03 16:09:10|181190.8|181100.8|181181.5|181091.5|181191.5|181101.5|181180.9|181090.9|14
1733242160000|2024-12-03 16:09:20|181181.8|181091.8|181186.2|181096.2|181186.2|181096.2|181181.8|181091.8|7
1733242170000|2024-12-03 16:09:30|181186.4|181096.4|181190.2|181100.2|181192.9|181102.9|181182|181092|21
1733242180000|2024-12-03 16:09:40|181190|181100|181196.2|181106.2|181196.2|181106.2|181181.3|181091.3|15
1733242190000|2024-12-03 16:09:50|181196.4|181106.4|181195.7|181105.7|181200.4|181110.4|181194.4|181104.4|9
1733242200000|2024-12-03 16:10:00|181195.9|181105.9|181208.8|181118.8|181208.8|181118.8|181193.9|181103.9|15
1733242210000|2024-12-03 16:10:10|181205.9|181115.9|181198.7|181108.7|181205.9|181115.9|181198.7|181108.7|4
1733242220000|2024-12-03 16:10:20|181199|181109|181198.1|181108.1|181206.4|181116.4|181198.1|181108.1|8
1733242230000|2024-12-03 16:10:30|181203.2|181113.2|181197.2|181107.2|181206.5|181116.5|181188.6|181098.6|19
1733242240000|2024-12-03 16:10:40|181201.4|181111.4|181189.3|181099.3|181201.4|181111.4|181182.2|181092.2|19
1733242250000|2024-12-03 16:10:50|181191.3|181101.3|181190|181100|181201.2|181111.2|181184.8|181094.8|26
1733242260000|2024-12-03 16:11:00|181195.6|181105.6|181193.1|181103.1|181201.8|181111.8|181174.6|181084.6|24
1733242270000|2024-12-03 16:11:10|181192.7|181102.7|181191.1|181101.1|181193.1|181103.1|181191.1|181101.1|3
1733242280000|2024-12-03 16:11:20|181191.9|181101.9|181180|181090|181194.3|181104.3|181170.2|181080.2|22
1733242290000|2024-12-03 16:11:30|181182.9|181092.9|181171.2|181081.2|181185.7|181095.7|181163.6|181073.6|18
1733242300000|2024-12-03 16:11:40|181158.9|181068.9|181174.6|181084.6|181177.2|181087.2|181158.9|181068.9|18
1733242310000|2024-12-03 16:11:50|181179.1|181089.1|181180.3|181090.3|181181.6|181091.6|181175.2|181085.2|17
1733242320000|2024-12-03 16:12:00|181181.2|181091.2|181161.9|181071.9|181181.2|181091.2|181156.7|181066.7|22
1733242330000|2024-12-03 16:12:10|181162.2|181072.2|181162.7|181072.7|181170.7|181080.7|181158.5|181068.5|23
1733242340000|2024-12-03 16:12:20|181165|181075|181166.2|181076.2|181167.4|181077.4|181161.7|181071.7|20
1733242350000|2024-12-03 16:12:30|181165.5|181075.5|181162|181072|181165.5|181075.5|181158|181068|16
1733242360000|2024-12-03 16:12:40|181161|181071|181185|181055|181186.5|181071|181146.7|181055|16
1733242370000|2024-12-03 16:12:50|181187|181057|181188.5|181058.5|181191|181061|181184|181054|7
1733242380000|2024-12-03 16:13:00|181185.5|181055.5|181146.5|181056.5|181185.5|181074.5|181146.2|181041.5|14
1733242390000|2024-12-03 16:13:10|181145.9|181055.9|181161.2|181071.2|181162.5|181072.5|181143.2|181053.2|25
1733242400000|2024-12-03 16:13:20|181160.9|181070.9|181147.8|181057.8|181160.9|181070.9|181139.5|181049.5|22
1733242410000|2024-12-03 16:13:30|181144.9|181054.9|181159.5|181069.5|181162.9|181072.9|181144.9|181054.9|21
1733242420000|2024-12-03 16:13:40|181159.4|181069.4|181154|181064|181159.4|181069.4|181144.5|181054.5|19
1733242430000|2024-12-03 16:13:50|181157|181067|181163|181073|181163|181073|181157|181067|13
1733242440000|2024-12-03 16:14:00|181164|181074|181164|181074|181166.7|181076.7|181162.3|181072.3|13
1733242450000|2024-12-03 16:14:10|181163.7|181073.7|181163.7|181073.7|181165|181075|181163.2|181073.2|12
1733242460000|2024-12-03 16:14:20|181165.7|181075.7|181223|181133|181240.8|181150.8|181165.7|181075.7|26
1733242470000|2024-12-03 16:14:30|181222|181132|181231.2|181141.2|181240.5|181150.5|181217.7|181127.7|29
1733242480000|2024-12-03 16:14:40|181231.4|181141.4|181236.5|181146.5|181238.9|181148.9|181223|181133|27
1733242490000|2024-12-03 16:14:50|181238.7|181148.7|181239.7|181149.7|181245.7|181155.7|181234.2|181144.2|33
1733242500000|2024-12-03 16:15:00|181243.6|181153.6|181227.4|181137.4|181244.8|181154.8|181225|181135|31
1733242510000|2024-12-03 16:15:10|181231.1|181141.1|181205.9|181115.9|181235.1|181145.1|181205.9|181115.9|26
1733242520000|2024-12-03 16:15:20|181206.9|181116.9|181203|181113|181213.4|181123.4|181195.5|181105.5|23
1733242530000|2024-12-03 16:15:30|181191.7|181101.7|181175.6|181085.6|181200.7|181110.7|181175.6|181085.6|20
1733242540000|2024-12-03 16:15:40|181175|181085|181162.8|181072.8|181177.7|181087.7|181161.8|181071.8|22
1733242550000|2024-12-03 16:15:50|181161.5|181071.5|181154.5|181064.5|181161.5|181071.5|181150.9|181060.9|21
1733242560000|2024-12-03 16:16:00|181146.2|181056.2|181156|181066|181156.3|181066.3|181145.3|181055.3|13
1733242570000|2024-12-03 16:16:10|181157.3|181067.3|181174.5|181084.5|181174.5|181084.5|181156.7|181066.7|18
1733242580000|2024-12-03 16:16:20|181175.8|181085.8|181180.6|181090.6|181180.9|181090.9|181175.3|181085.3|11
1733242590000|2024-12-03 16:16:30|181180.9|181090.9|181183.2|181093.2|181183.2|181093.2|181180.9|181090.9|8
1733242600000|2024-12-03 16:16:40|181184.6|181094.6|181183.9|181093.9|181184.6|181094.6|181183.9|181093.9|2
1733242610000|2024-12-03 16:16:50|181182.9|181092.9|181181|181091|181183|181093|181180.2|181090.2|9
1733242620000|2024-12-03 16:17:00|181180.5|181090.5|181173.4|181083.4|181181|181091|181173.3|181083.3|15
1733242630000|2024-12-03 16:17:10|181173.9|181083.9|181181.1|181091.1|181185.6|181095.6|181173.6|181083.6|15
1733242640000|2024-12-03 16:17:20|181180.7|181090.7|181180|181090|181183|181093|181178.5|181088.5|12
1733242650000|2024-12-03 16:17:30|181179.3|181089.3|181179.3|181089.3|181179.3|181089.3|181179.3|181089.3|1
1733242660000|2024-12-03 16:17:40|181181|181091|181181|181091|181181.7|181091.7|181181|181091|5
1733242670000|2024-12-03 16:17:50|181179.3|181089.3|181172.4|181082.4|181179.3|181089.3|181172.4|181082.4|15
1733242680000|2024-12-03 16:18:00|181173.4|181083.4|181172.8|181082.8|181176.9|181086.9|181172.3|181082.3|18
1733242690000|2024-12-03 16:18:10|181172.3|181082.3|181172.4|181082.4|181172.4|181082.4|181169.9|181079.9|6
1733242700000|2024-12-03 16:18:20|181172.9|181082.9|181175.5|181085.5|181175.5|181085.5|181170.9|181080.9|11
1733242710000|2024-12-03 16:18:30|181174.5|181084.5|181162.4|181072.4|181174.5|181084.5|181162.4|181072.4|13
1733242720000|2024-12-03 16:18:40|181163.2|181073.2|181164.9|181074.9|181169.5|181079.5|181160.4|181070.4|11
1733242730000|2024-12-03 16:18:50|181163.2|181073.2|181164|181074|181172|181082|181161.5|181071.5|12
1733242740000|2024-12-03 16:19:00|181163.2|181073.2|181174.4|181084.4|181178.1|181088.1|181161.5|181071.5|18
1733242750000|2024-12-03 16:19:10|181175.4|181085.4|181176.4|181086.4|181177|181087|181174.4|181084.4|12
1733242760000|2024-12-03 16:19:20|181176.7|181086.7|181174.3|181084.3|181177.7|181087.7|181169.7|181079.7|14
1733242770000|2024-12-03 16:19:30|181176|181086|181175.5|181085.5|181176.5|181086.5|181168.2|181078.2|22
1733242780000|2024-12-03 16:19:40|181176|181086|181170.7|181080.7|181176|181086|181168.2|181078.2|9
1733242790000|2024-12-03 16:19:50|181175.2|181085.2|181178.5|181088.5|181178.5|181088.5|181170.7|181080.7|19
1733242800000|2024-12-03 16:20:00|181175.5|181085.5|181170.5|181080.5|181175.5|181085.5|181162.1|181072.1|10
1733242810000|2024-12-03 16:20:10|181169.5|181079.5|181169.5|181079.5|181169.5|181079.5|181167.5|181077.5|3
1733242820000|2024-12-03 16:20:20|181167.9|181077.9|181170.4|181080.4|181172.9|181082.9|181165|181075|16
1733242830000|2024-12-03 16:20:30|181171.4|181081.4|181176|181086|181177.5|181087.5|181167.9|181077.9|15
1733242840000|2024-12-03 16:20:40|181175.4|181085.4|181181|181091|181181|181091|181170.4|181080.4|11
1733242850000|2024-12-03 16:20:50|181180.2|181090.2|181178.9|181088.9|181181|181091|181176|181086|11
1733242860000|2024-12-03 16:21:00|181176.2|181086.2|181169.4|181079.4|181177.2|181087.2|181163|181073|15
1733242870000|2024-12-03 16:21:10|181163|181073|181163.8|181073.8|181170.2|181080.2|181163|181073|6
1733242880000|2024-12-03 16:21:20|181165.5|181075.5|181173.7|181083.7|181173.7|181083.7|181164.6|181074.6|12
1733242890000|2024-12-03 16:21:30|181172.4|181082.4|181172|181082|181172.4|181082.4|181165.5|181075.5|9
1733242900000|2024-12-03 16:21:40|181170.5|181080.5|181168.9|181078.9|181174.5|181084.5|181166.1|181076.1|13
1733242910000|2024-12-03 16:21:50|181163.8|181073.8|181181.5|181091.5|181183.7|181093.7|181163.8|181073.8|18
1733242920000|2024-12-03 16:22:00|181182.9|181092.9|181184.4|181094.4|181184.9|181094.9|181181.9|181091.9|5
1733242930000|2024-12-03 16:22:10|181186|181096|181182.4|181092.4|181189|181099|181182.4|181092.4|17
1733242940000|2024-12-03 16:22:20|181184.5|181094.5|181184.5|181094.5|181186.5|181096.5|181184.5|181094.5|5
1733242950000|2024-12-03 16:22:30|181185.5|181095.5|181186.5|181096.5|181186.5|181096.5|181185.5|181095.5|4
1733242960000|2024-12-03 16:22:40|181186|181096|181182.9|181092.9|181186|181096|181180.7|181090.7|21
1733242970000|2024-12-03 16:22:50|181186|181096|181185.5|181095.5|181189.2|181099.2|181185|181095|16
1733242980000|2024-12-03 16:23:00|181185.9|181095.9|181182.2|181092.2|181185.9|181095.9|181160.4|181070.4|21
1733242990000|2024-12-03 16:23:10|181182.5|181092.5|181163.4|181073.4|181182.5|181092.5|181154.4|181064.4|21
1733243000000|2024-12-03 16:23:20|181163.8|181073.8|181158.6|181068.6|181166.7|181076.7|181158.6|181068.6|15
1733243010000|2024-12-03 16:23:30|181158.3|181068.3|181123|181033|181158.6|181068.6|181120.4|181030.4|17
1733243020000|2024-12-03 16:23:40|181119.9|181029.9|181107.6|181017.6|181119.9|181029.9|181106.6|181016.6|16
1733243030000|2024-12-03 16:23:50|181113.3|181023.3|181102.8|181012.8|181113.3|181023.3|181101.1|181011.1|13
1733243040000|2024-12-03 16:24:00|181086.5|180996.5|181089.9|180999.9|181107|181017|181086.5|180996.5|23
1733243050000|2024-12-03 16:24:10|181091|181001|181113|181023|181113|181023|181089.7|180999.7|22
1733243060000|2024-12-03 16:24:20|181104.9|181014.9|181105.5|181015.5|181110.1|181020.1|181084.2|180994.2|24
1733243070000|2024-12-03 16:24:30|181106.8|181016.8|181082.1|180992.1|181108.1|181018.1|181079.6|180989.6|19
1733243080000|2024-12-03 16:24:40|181081.8|180991.8|181052.5|180962.5|181081.8|180991.8|181051.4|180961.4|14
1733243090000|2024-12-03 16:24:50|181053.7|180963.7|181047.5|180957.5|181053.7|180963.7|181021.3|180931.3|18
1733243100000|2024-12-03 16:25:00|181066.9|180976.9|181115.9|181025.9|181116.5|181026.5|181066.9|180976.9|18
1733243110000|2024-12-03 16:25:10|181118.7|181028.7|181124|181034|181125|181035|181117.4|181027.4|21
1733243120000|2024-12-03 16:25:20|181131.3|181041.3|181126.7|181036.7|181131.3|181041.3|181125.3|181035.3|6
1733243130000|2024-12-03 16:25:30|181123.6|181033.6|181111.3|181021.3|181126.9|181036.9|181111.3|181021.3|15
1733243140000|2024-12-03 16:25:40|181110.5|181020.5|181094|181004|181110.5|181020.5|181093.7|181003.7|31
1733243150000|2024-12-03 16:25:50|181093|181003|181098.5|181008.5|181103.2|181013.2|181092.9|181002.9|27
1733243160000|2024-12-03 16:26:00|181099|181009|181097.8|181007.8|181099|181009|181093.7|181003.7|17
1733243170000|2024-12-03 16:26:10|181097.6|181007.6|181104.9|181014.9|181109.8|181019.8|181097.6|181007.6|14
1733243180000|2024-12-03 16:26:20|181104.4|181014.4|181104.8|181014.8|181110.3|181020.3|181103.7|181013.7|11
1733243190000|2024-12-03 16:26:30|181105.7|181015.7|181104.3|181014.3|181111.1|181021.1|181104.3|181014.3|7
1733243200000|2024-12-03 16:26:40|181108.1|181018.1|181104.1|181014.1|181108.8|181018.8|181104.1|181014.1|8
1733243210000|2024-12-03 16:26:50|181108.6|181018.6|181109.4|181019.4|181114.6|181024.6|181104.6|181014.6|14
1733243220000|2024-12-03 16:27:00|181114.6|181024.6|181111.2|181021.2|181115.9|181025.9|181110.3|181020.3|14
1733243230000|2024-12-03 16:27:10|181110.9|181020.9|181103.9|181013.9|181111.2|181021.2|181100.9|181010.9|16
1733243240000|2024-12-03 16:27:20|181103.6|181013.6|181098.5|181008.5|181103.9|181013.9|181096.1|181006.1|19
1733243250000|2024-12-03 16:27:30|181097.6|181007.6|181099.8|181009.8|181101.6|181011.6|181097.6|181007.6|11
1733243260000|2024-12-03 16:27:40|181100.6|181010.6|181098.8|181008.8|181102.1|181012.1|181097.8|181007.8|19
1733243270000|2024-12-03 16:27:50|181098.6|181008.6|181106|181016|181106|181016|181095.7|181005.7|17
1733243280000|2024-12-03 16:28:00|181106.5|181016.5|181115.9|181025.9|181116.1|181026.1|181106|181016|11
1733243290000|2024-12-03 16:28:10|181112.3|181022.3|181121.1|181031.1|181124.5|181034.5|181112.3|181022.3|10
1733243300000|2024-12-03 16:28:20|181118.2|181028.2|181118.6|181028.6|181119.9|181029.9|181117.9|181027.9|9
1733243310000|2024-12-03 16:28:30|181117.9|181027.9|181119.9|181029.9|181120.5|181030.5|181117.9|181027.9|5
1733243320000|2024-12-03 16:28:40|181120.2|181030.2|181124.1|181034.1|181128.4|181038.4|181120.2|181030.2|12
1733243330000|2024-12-03 16:28:50|181123.4|181033.4|181123.4|181033.4|181123.4|181033.4|181123.4|181033.4|1
1733243340000|2024-12-03 16:29:00|181123.1|181033.1|181125.4|181035.4|181126.4|181036.4|181123.1|181033.1|4
1733243350000|2024-12-03 16:29:10|181127|181037|181111.2|181021.2|181127|181037|181106.4|181016.4|15
1733243360000|2024-12-03 16:29:20|181109.5|181019.5|181101.1|181011.1|181115.7|181025.7|181095.5|181005.5|29
1733243370000|2024-12-03 16:29:30|181100.3|181010.3|181096.4|181006.4|181109|181019|181094.9|181004.9|28
1733243380000|2024-12-03 16:29:40|181099.5|181009.5|181108|181018|181108|181018|181096.6|181006.6|30
1733243390000|2024-12-03 16:29:50|181104.2|181014.2|181090.1|181000.1|181112.5|181022.5|181090.1|181000.1|28
1733243400000|2024-12-03 16:30:00|181096|181006|181104.8|181014.8|181104.8|181014.8|181082.3|180992.3|25
1733243410000|2024-12-03 16:30:10|181101.3|181011.3|181108.1|181018.1|181114.4|181024.4|181101.3|181011.3|19
1733243420000|2024-12-03 16:30:20|181108.9|181018.9|181105.9|181015.9|181111.8|181021.8|181103.2|181013.2|14
1733243430000|2024-12-03 16:30:30|181106|181016|181105.5|181015.5|181108.4|181018.4|181097.1|181007.1|15
1733243440000|2024-12-03 16:30:40|181105|181015|181097.6|181007.6|181106|181016|181096.1|181006.1|21
1733243450000|2024-12-03 16:30:50|181097|181007|181101.5|181011.5|181106|181016|181096.8|181006.8|20
1733243460000|2024-12-03 16:31:00|181101.3|181011.3|181101.2|181011.2|181101.3|181011.3|181097.3|181007.3|12
1733243470000|2024-12-03 16:31:10|181102.3|181012.3|181095.2|181005.2|181102.8|181012.8|181088.9|180998.9|24
1733243480000|2024-12-03 16:31:20|181095.4|181005.4|181112.6|181022.6|181113.2|181023.2|181094.2|181004.2|19
1733243490000|2024-12-03 16:31:30|181109.5|181019.5|181109.2|181019.2|181110|181020|181109|181019|6
1733243500000|2024-12-03 16:31:40|181108.7|181018.7|181108.2|181018.2|181108.7|181018.7|181108.2|181018.2|3
1733243510000|2024-12-03 16:31:50|181110|181020|181109.5|181019.5|181110|181020|181109.5|181019.5|2
1733243520000|2024-12-03 16:32:00|181114|181024|181110.9|181020.9|181114|181024|181110.9|181020.9|5
1733243530000|2024-12-03 16:32:10|181111.5|181021.5|181110.5|181020.5|181113.5|181023.5|181110.5|181020.5|7
1733243540000|2024-12-03 16:32:20|181112.5|181022.5|181112.2|181022.2|181113.5|181023.5|181112.2|181022.2|5
1733243550000|2024-12-03 16:32:30|181111.5|181021.5|181099.7|181009.7|181112|181022|181097.5|181007.5|8
1733243560000|2024-12-03 16:32:40|181105.9|181015.9|181106.2|181016.2|181107.9|181017.9|181105.5|181015.5|17
1733243570000|2024-12-03 16:32:50|181105.2|181015.2|181106.5|181016.5|181107.2|181017.2|181093.2|181003.2|11
1733243580000|2024-12-03 16:33:00|181106.2|181016.2|181106.5|181016.5|181106.5|181016.5|181103.9|181013.9|8
1733243590000|2024-12-03 16:33:10|181107|181017|181110.9|181020.9|181113|181023|181107|181017|12
1733243600000|2024-12-03 16:33:20|181110.2|181020.2|181109.5|181019.5|181111.9|181021.9|181109.5|181019.5|7
1733243610000|2024-12-03 16:33:30|181111.2|181021.2|181098|181008|181111.2|181021.2|181097.7|181007.7|12
1733243620000|2024-12-03 16:33:40|181096.7|181006.7|181101|181011|181101.7|181011.7|181096.7|181006.7|14
1733243630000|2024-12-03 16:33:50|181101.4|181011.4|181100.7|181010.7|181105.5|181015.5|181100.5|181010.5|10
1733243640000|2024-12-03 16:34:00|181101|181011|181176.5|181086.5|181187|181097|181099|181009|19
1733243650000|2024-12-03 16:34:10|181178.7|181088.7|181179|181089|181179.4|181089.4|181177.3|181087.3|14
1733243660000|2024-12-03 16:34:20|181178.4|181088.4|181185|181095|181185.8|181095.8|181178.4|181088.4|18
1733243670000|2024-12-03 16:34:30|181184.8|181094.8|181185.5|181095.5|181185.5|181095.5|181181|181091|5
1733243680000|2024-12-03 16:34:40|181185|181095|181187.5|181097.5|181189.5|181099.5|181185|181095|11
1733243690000|2024-12-03 16:34:50|181187|181097|181182.5|181092.5|181187|181097|181182|181092|8
1733243700000|2024-12-03 16:35:00|181184|181094|181178.5|181088.5|181184|181094|181178.5|181088.5|2
1733243710000|2024-12-03 16:35:10|181174.8|181084.8|181184.7|181094.7|181185|181095|181174.8|181084.8|10
1733243730000|2024-12-03 16:35:30|181185|181095|181184.7|181094.7|181185|181095|181184.7|181094.7|2
1733243740000|2024-12-03 16:35:40|181182.5|181092.5|181182.5|181092.5|181182.5|181092.5|181182.5|181092.5|1
1733243760000|2024-12-03 16:36:00|181187.3|181097.3|181236.9|181146.9|181242.9|181152.9|181187.3|181097.3|10
1733243770000|2024-12-03 16:36:10|181245|181155|181235.7|181145.7|181245|181155|181235.7|181145.7|2
1733243780000|2024-12-03 16:36:20|181236.3|181146.3|181236.3|181146.3|181236.3|181146.3|181236.3|181146.3|1
1733243790000|2024-12-03 16:36:30|181232.5|181142.5|181232.5|181142.5|181232.5|181142.5|181232.5|181142.5|1
1733243800000|2024-12-03 16:36:40|181294.4|181204.4|181286.9|181196.9|181294.4|181204.4|181286.4|181196.4|12
1733243810000|2024-12-03 16:36:50|181286.7|181196.7|181274|181184|181290|181200|181273.5|181183.5|18
1733243820000|2024-12-03 16:37:00|181276|181186|181294.4|181204.4|181294.4|181204.4|181274|181184|19
1733243830000|2024-12-03 16:37:10|181294.2|181204.2|181294|181204|181295.3|181205.3|181293.5|181203.5|11
1733243840000|2024-12-03 16:37:20|181294.5|181204.5|181295.3|181205.3|181295.5|181205.5|181294.5|181204.5|3
1733243850000|2024-12-03 16:37:30|181295|181205|181295|181205|181295|181205|181295|181205|1
1733243860000|2024-12-03 16:37:40|181295.8|181205.8|181304.5|181214.5|181304.5|181214.5|181295.8|181205.8|5
1733243870000|2024-12-03 16:37:50|181304.2|181214.2|181305.2|181215.2|181305.2|181215.2|181301.2|181211.2|6
1733243880000|2024-12-03 16:38:00|181304.5|181214.5|181301.9|181211.9|181304.5|181214.5|181301.2|181211.2|3
1733243890000|2024-12-03 16:38:10|181298.8|181208.8|181278.6|181188.6|181298.8|181208.8|181278.6|181188.6|3
1733243900000|2024-12-03 16:38:20|181278.7|181188.7|181257.8|181167.8|181286|181196|181257.8|181167.8|20
1733243910000|2024-12-03 16:38:30|181257.5|181167.5|181257.6|181167.6|181257.6|181167.6|181257.5|181167.5|2
1733243920000|2024-12-03 16:38:40|181249.5|181159.5|181244.8|181154.8|181250.1|181160.1|181243.2|181153.2|17
1733243930000|2024-12-03 16:38:50|181245.5|181155.5|181247.7|181157.7|181248.9|181158.9|181245.5|181155.5|15
1733243940000|2024-12-03 16:39:00|181247.6|181157.6|181223.4|181133.4|181252.4|181162.4|181218.7|181128.7|14
1733243950000|2024-12-03 16:39:10|181232|181142|181251.1|181161.1|181264.6|181174.6|181232|181142|14
1733243960000|2024-12-03 16:39:20|181258.6|181168.6|181254.9|181164.9|181258.6|181168.6|181254.9|181164.9|11
1733243970000|2024-12-03 16:39:30|181252.7|181162.7|181256.7|181166.7|181260.6|181170.6|181252.3|181162.3|11
1733243980000|2024-12-03 16:39:40|181261.7|181171.7|181277.9|181187.9|181279.4|181189.4|181260.2|181170.2|21
1733243990000|2024-12-03 16:39:50|181279|181189|181276.4|181186.4|181279|181189|181273.7|181183.7|6
1733244000000|2024-12-03 16:40:00|181273.2|181183.2|181271.6|181181.6|181278.8|181188.8|181268.2|181178.2|20
1733244010000|2024-12-03 16:40:10|181270.9|181180.9|181275.8|181185.8|181276.3|181186.3|181268.3|181178.3|17
1733244020000|2024-12-03 16:40:20|181275.3|181185.3|181275.3|181185.3|181275.8|181185.8|181275.3|181185.3|3
1733244030000|2024-12-03 16:40:30|181277.6|181187.6|181275.2|181185.2|181277.6|181187.6|181275.2|181185.2|7
1733244040000|2024-12-03 16:40:40|181275|181185|181259.9|181169.9|181281.7|181191.7|181259.9|181169.9|18
1733244050000|2024-12-03 16:40:50|181260.9|181170.9|181203.5|181113.5|181260.9|181170.9|181193.4|181103.4|23
1733244060000|2024-12-03 16:41:00|181202.1|181112.1|181218.3|181128.3|181222.8|181132.8|181202.1|181112.1|18
1733244070000|2024-12-03 16:41:10|181218.5|181128.5|181250.8|181160.8|181264.2|181174.2|181215.9|181125.9|13
1733244080000|2024-12-03 16:41:20|181248.8|181158.8|181245.7|181155.7|181251.3|181161.3|181240.6|181150.6|17
1733244090000|2024-12-03 16:41:30|181235.4|181145.4|181224.6|181134.6|181235.5|181145.5|181212.4|181122.4|16
1733244100000|2024-12-03 16:41:40|181219|181129|181214.5|181124.5|181219|181129|181206.3|181116.3|17
1733244110000|2024-12-03 16:41:50|181214.2|181124.2|181211.5|181121.5|181217.1|181127.1|181206.5|181116.5|11
1733244120000|2024-12-03 16:42:00|181211.8|181121.8|181195.3|181105.3|181211.8|181121.8|181194.5|181104.5|12
1733244130000|2024-12-03 16:42:10|181195.1|181105.1|181194.4|181104.4|181197.3|181107.3|181194.1|181104.1|6
1733244140000|2024-12-03 16:42:20|181194.1|181104.1|181194.6|181104.6|181194.6|181104.6|181189.4|181099.4|11
1733244150000|2024-12-03 16:42:30|181194.9|181104.9|181193.5|181103.5|181198.7|181108.7|181191|181101|15
1733244160000|2024-12-03 16:42:40|181193.6|181103.6|181192|181102|181198.2|181108.2|181187.2|181097.2|7
1733244170000|2024-12-03 16:42:50|181190.9|181100.9|181191.9|181101.9|181199.6|181109.6|181188.4|181098.4|16
1733244180000|2024-12-03 16:43:00|181191.7|181101.7|181185.8|181095.8|181191.7|181101.7|181183.5|181093.5|17
1733244190000|2024-12-03 16:43:10|181181.5|181091.5|181186.8|181096.8|181187.3|181097.3|181181.5|181091.5|6
1733244200000|2024-12-03 16:43:20|181187.3|181097.3|181184.3|181094.3|181187.6|181097.6|181179|181089|10
1733244210000|2024-12-03 16:43:30|181185|181095|181185.2|181095.2|181185.7|181095.7|181184.3|181094.3|14
1733244220000|2024-12-03 16:43:40|181185.4|181095.4|181196.3|181106.3|181196.9|181106.9|181185.4|181095.4|15
1733244230000|2024-12-03 16:43:50|181195.9|181105.9|181168.3|181078.3|181197.4|181107.4|181166.4|181076.4|19
1733244240000|2024-12-03 16:44:00|181169.4|181079.4|181172.2|181082.2|181174.1|181084.1|181166.1|181076.1|20
1733244250000|2024-12-03 16:44:10|181172|181082|181166.4|181076.4|181175.4|181085.4|181164.6|181074.6|22
1733244260000|2024-12-03 16:44:20|181161|181071|181200|181110|181200|181110|181151.9|181061.9|16
1733244270000|2024-12-03 16:44:30|181204.1|181114.1|181208|181118|181210.8|181120.8|181204.1|181114.1|15
1733244280000|2024-12-03 16:44:40|181208.3|181118.3|181206.1|181116.1|181209.2|181119.2|181203.1|181113.1|7
1733244290000|2024-12-03 16:44:50|181210.8|181120.8|181223.5|181133.5|181225.1|181135.1|181210.8|181120.8|5
1733244300000|2024-12-03 16:45:00|181221.1|181131.1|181220.9|181130.9|181221.4|181131.4|181220.9|181130.9|7
1733244310000|2024-12-03 16:45:10|181223.1|181133.1|181222.9|181132.9|181223.1|181133.1|181222.7|181132.7|4
1733244320000|2024-12-03 16:45:20|181223.3|181133.3|181223.3|181133.3|181223.3|181133.3|181223.3|181133.3|1
1733244330000|2024-12-03 16:45:30|181223.1|181133.1|181222|181132|181223.1|181133.1|181216.1|181126.1|8
1733244340000|2024-12-03 16:45:40|181231.5|181141.5|181227.9|181137.9|181231.5|181141.5|181227.6|181137.6|7
1733244350000|2024-12-03 16:45:50|181225.5|181135.5|181218.2|181128.2|181225.5|181135.5|181211.6|181121.6|8
1733244360000|2024-12-03 16:46:00|181218.4|181128.4|181224.4|181134.4|181225|181135|181217.9|181127.9|10
1733244370000|2024-12-03 16:46:10|181224.7|181134.7|181223.7|181133.7|181225.4|181135.4|181223.7|181133.7|5
1733244380000|2024-12-03 16:46:20|181223.5|181133.5|181224.8|181134.8|181225.4|181135.4|181216.9|181126.9|8
1733244390000|2024-12-03 16:46:30|181225.1|181135.1|181224.7|181134.7|181227.1|181137.1|181220.5|181130.5|18
1733244400000|2024-12-03 16:46:40|181224.8|181134.8|181201.7|181111.7|181226|181136|181201.7|181111.7|17
1733244410000|2024-12-03 16:46:50|181201.4|181111.4|181204.7|181114.7|181207.3|181117.3|181195.5|181105.5|13
1733244420000|2024-12-03 16:47:00|181203.2|181113.2|181227.1|181137.1|181230.7|181140.7|181202.4|181112.4|25
1733244430000|2024-12-03 16:47:10|181227.4|181137.4|181237.3|181147.3|181237.6|181147.6|181222.3|181132.3|18
1733244440000|2024-12-03 16:47:20|181237.7|181147.7|181273|181183|181283.5|181193.5|181234.2|181144.2|15
1733244450000|2024-12-03 16:47:30|181272.7|181182.7|181281.5|181191.5|181281.6|181191.6|181272.7|181182.7|15
1733244460000|2024-12-03 16:47:40|181279|181189|181278.2|181188.2|181279|181189|181277.2|181187.2|10
1733244470000|2024-12-03 16:47:50|181280.2|181190.2|181261|181171|181280.2|181190.2|181261|181171|23
1733244480000|2024-12-03 16:48:00|181258.4|181168.4|181258|181168|181258.4|181168.4|181254.1|181164.1|15
1733244490000|2024-12-03 16:48:10|181258.2|181168.2|181248.5|181158.5|181279.5|181189.5|181248.5|181158.5|19
1733244500000|2024-12-03 16:48:20|181244.8|181154.8|181195.9|181105.9|181244.8|181154.8|181195.9|181105.9|15
1733244510000|2024-12-03 16:48:30|181196.6|181106.6|181199|181109|181200.3|181110.3|181196|181106|11
1733244520000|2024-12-03 16:48:40|181198.6|181108.6|181202.3|181112.3|181202.5|181112.5|181189.5|181099.5|20
1733244530000|2024-12-03 16:48:50|181203|181113|181197.7|181107.7|181203|181113|181196.4|181106.4|14
1733244540000|2024-12-03 16:49:00|181197.4|181107.4|181201.8|181111.8|181206.4|181116.4|181178.7|181088.7|26
1733244550000|2024-12-03 16:49:10|181201.7|181111.7|181199.7|181109.7|181203|181113|181199.2|181109.2|9
1733244560000|2024-12-03 16:49:20|181199.5|181109.5|181199.5|181109.5|181202.6|181112.6|181197.9|181107.9|9
1733244570000|2024-12-03 16:49:30|181198.1|181108.1|181175.8|181085.8|181202.5|181112.5|181171.2|181081.2|21
1733244580000|2024-12-03 16:49:40|181174.9|181084.9|181188.1|181098.1|181190|181100|181174.9|181084.9|26
1733244590000|2024-12-03 16:49:50|181185.6|181095.6|181173.4|181083.4|181189.2|181099.2|181173.4|181083.4|14
1733244600000|2024-12-03 16:50:00|181173.6|181083.6|181127.7|181037.7|181173.6|181083.6|181127.7|181037.7|22
1733244610000|2024-12-03 16:50:10|181127.9|181037.9|181126.3|181036.3|181132.8|181042.8|181126|181036|11
1733244620000|2024-12-03 16:50:20|181125.6|181035.6|181118.3|181028.3|181125.6|181035.6|181117.5|181027.5|11
1733244630000|2024-12-03 16:50:30|181115.7|181025.7|181121.1|181031.1|181125.3|181035.3|181111.4|181021.4|29
1733244640000|2024-12-03 16:50:40|181124.9|181034.9|181125|181035|181125.6|181035.6|181119.7|181029.7|20
1733244650000|2024-12-03 16:50:50|181125.1|181035.1|181129|181039|181131.9|181041.9|181121.9|181031.9|21
1733244660000|2024-12-03 16:51:00|181128.9|181038.9|181120.1|181030.1|181128.9|181038.9|181119|181029|15
1733244670000|2024-12-03 16:51:10|181123.3|181033.3|181085.3|180995.3|181128.6|181038.6|181084.2|180994.2|20
1733244680000|2024-12-03 16:51:20|181089.4|180999.4|181101|181011|181101|181011|181079.3|180989.3|33
1733244690000|2024-12-03 16:51:30|181101.7|181011.7|181101.1|181011.1|181104|181014|181101.1|181011.1|8
1733244700000|2024-12-03 16:51:40|181101.2|181011.2|181107|181017|181108.9|181018.9|181101.2|181011.2|9
1733244710000|2024-12-03 16:51:50|181110.2|181020.2|181106.8|181016.8|181110.2|181020.2|181106.4|181016.4|17
1733244720000|2024-12-03 16:52:00|181107.1|181017.1|181121.7|181031.7|181121.8|181031.8|181106.8|181016.8|18
1733244730000|2024-12-03 16:52:10|181122|181032|181117|181027|181122|181032|181115.9|181025.9|12
1733244740000|2024-12-03 16:52:20|181112|181022|181114.1|181024.1|181114.1|181024.1|181111|181021|21
1733244750000|2024-12-03 16:52:30|181114.3|181024.3|181113.3|181023.3|181117.5|181027.5|181091.4|181001.4|16
1733244760000|2024-12-03 16:52:40|181113.1|181023.1|181106.8|181016.8|181113.4|181023.4|181106.5|181016.5|14
1733244770000|2024-12-03 16:52:50|181104.2|181014.2|181107.9|181017.9|181110.4|181020.4|181095.2|181005.2|17
1733244780000|2024-12-03 16:53:00|181107.8|181017.8|181110.9|181020.9|181110.9|181020.9|181098.5|181008.5|11
1733244790000|2024-12-03 16:53:10|181111.3|181021.3|181107.6|181017.6|181111.5|181021.5|181107.3|181017.3|13
1733244800000|2024-12-03 16:53:20|181061.3|180971.3|181065.6|180975.6|181070.3|180980.3|181058.4|180968.4|16
1733244810000|2024-12-03 16:53:30|181065.7|180975.7|181061.6|180971.6|181065.7|180975.7|181050.6|180960.6|17
1733244820000|2024-12-03 16:53:40|181061.7|180971.7|181067.7|180977.7|181067.7|180977.7|181056.9|180966.9|9
1733244830000|2024-12-03 16:53:50|181068|180978|181067.5|180977.5|181068|180978|181067|180977|8
1733244840000|2024-12-03 16:54:00|181068|180978|181067.1|180977.1|181068.1|180978.1|181067.1|180977.1|4
1733244850000|2024-12-03 16:54:10|181067.3|180977.3|181069.9|180979.9|181069.9|180979.9|181064.9|180974.9|6
1733244860000|2024-12-03 16:54:20|181070|180980|181072.3|180982.3|181073|180983|181066.7|180976.7|7
1733244870000|2024-12-03 16:54:30|181067.6|180977.6|181069.3|180979.3|181072.1|180982.1|181067.6|180977.6|5
1733244890000|2024-12-03 16:54:50|181065.7|180975.7|181073.6|180983.6|181073.6|180983.6|181065.7|180975.7|14
1733244900000|2024-12-03 16:55:00|181068.6|180978.6|181064.9|180974.9|181073.1|180983.1|181058.5|180968.5|9
1733244910000|2024-12-03 16:55:10|181059.5|180969.5|181049.3|180959.3|181059.5|180969.5|181038.4|180948.4|10
1733244920000|2024-12-03 16:55:20|181051.9|180961.9|181051.6|180961.6|181051.9|180961.9|181051.6|180961.6|2
1733244930000|2024-12-03 16:55:30|181053.1|180963.1|181053.4|180963.4|181053.4|180963.4|181053.1|180963.1|2
1733244940000|2024-12-03 16:55:40|181055.9|180965.9|181060.4|180970.4|181060.4|180970.4|181055.9|180965.9|4
1733244950000|2024-12-03 16:55:50|181060.5|180970.5|181062.9|180972.9|181063.4|180973.4|181058|180968|9
1733244960000|2024-12-03 16:56:00|181060.2|180970.2|181060.2|180970.2|181060.2|180970.2|181060.2|180970.2|1
1733244970000|2024-12-03 16:56:10|181062.9|180972.9|181061.2|180971.2|181062.9|180972.9|181060.2|180970.2|3
1733244980000|2024-12-03 16:56:20|181050.6|180960.6|181036.6|180946.6|181050.6|180960.6|181035.6|180945.6|6
1733244990000|2024-12-03 16:56:30|181035.7|180945.7|181022.8|180932.8|181036.2|180946.2|181022.8|180932.8|8
1733245000000|2024-12-03 16:56:40|181022.5|180932.5|180977.2|180887.2|181024.7|180934.7|180974.5|180884.5|9
1733245010000|2024-12-03 16:56:50|180977|180887|180944.1|180854.1|180977|180887|180942.5|180852.5|15
1733245020000|2024-12-03 16:57:00|180944.5|180854.5|180944.1|180854.1|180944.6|180854.6|180944|180854|5
1733245030000|2024-12-03 16:57:10|180944.5|180854.5|180936.6|180846.6|180944.8|180854.8|180932|180842|18
1733245040000|2024-12-03 16:57:20|180936.9|180846.9|180947.8|180857.8|180947.9|180857.9|180936.7|180846.7|10
1733245050000|2024-12-03 16:57:30|180943.9|180853.9|180940.3|180850.3|180945.1|180855.1|180940.3|180850.3|7
1733245060000|2024-12-03 16:57:40|180939.3|180849.3|180936.6|180846.6|180939.3|180849.3|180936.3|180846.3|6
1733245070000|2024-12-03 16:57:50|180936.4|180846.4|180932.8|180842.8|180936.4|180846.4|180932.5|180842.5|13
1733245080000|2024-12-03 16:58:00|180933.3|180843.3|180913.8|180823.8|180933.3|180843.3|180900.8|180810.8|10
1733245090000|2024-12-03 16:58:10|180911.7|180821.7|180912.8|180822.8|180916.5|180826.5|180911.7|180821.7|3
1733245100000|2024-12-03 16:58:20|180909.3|180819.3|180893.1|180803.1|180909.3|180819.3|180890.1|180800.1|6
1733245110000|2024-12-03 16:58:30|180891.4|180801.4|180887.6|180797.6|180892.9|180802.9|180883.8|180793.8|11
1733245120000|2024-12-03 16:58:40|180887.1|180797.1|180890.8|180800.8|180890.8|180800.8|180882.8|180792.8|14
1733245130000|2024-12-03 16:58:50|180894.4|180804.4|180885.6|180795.6|180894.4|180804.4|180884.8|180794.8|4
1733245140000|2024-12-03 16:59:00|180885.5|180795.5|180885.1|180795.1|180885.5|180795.5|180885|180795|3
1733245150000|2024-12-03 16:59:10|180889.5|180799.5|180890.4|180800.4|180905.4|180815.4|180886.7|180796.7|18
1733245160000|2024-12-03 16:59:20|180890.9|180800.9|180916|180826|180916|180826|180890.9|180800.9|4
1733245170000|2024-12-03 16:59:30|180917.8|180827.8|180915.5|180825.5|180921.9|180831.9|180915.5|180825.5|7
1733245180000|2024-12-03 16:59:40|180910.5|180820.5|180915.1|180825.1|180915.1|180825.1|180909.9|180819.9|3
1733245200000|2024-12-03 17:00:00|180918.9|180828.9|180908.5|180818.5|180918.9|180828.9|180896.2|180806.2|20
1733245210000|2024-12-03 17:00:10|180898|180808|180913.9|180823.9|180913.9|180823.9|180897.6|180807.6|13
1733245220000|2024-12-03 17:00:20|180915.2|180825.2|180891.2|180801.2|180921.2|180831.2|180889.7|180799.7|13
1733245230000|2024-12-03 17:00:30|180886.5|180796.5|180892.5|180802.5|180895.5|180805.5|180881.8|180791.8|13
1733245240000|2024-12-03 17:00:40|180892.8|180802.8|180890.4|180800.4|180894.5|180804.5|180885.6|180795.6|11
1733245250000|2024-12-03 17:00:50|180890|180800|180900.2|180810.2|180910.7|180820.7|180889.6|180799.6|17
1733245260000|2024-12-03 17:01:00|180903.3|180813.3|180920|180830|180923.5|180833.5|180903.3|180813.3|7
1733245270000|2024-12-03 17:01:10|180923.5|180833.5|180931|180841|180931|180841|180923.5|180833.5|2
1733245280000|2024-12-03 17:01:20|180920.5|180830.5|180924.1|180834.1|180928.3|180838.3|180910|180820|9
1733245290000|2024-12-03 17:01:30|180928.6|180838.6|180932|180842|180932|180842|180928.6|180838.6|3
1733245300000|2024-12-03 17:01:40|180926.1|180836.1|180926.1|180836.1|180926.1|180836.1|180926.1|180836.1|1
1733245330000|2024-12-03 17:02:10|180925.5|180835.5|180918.4|180828.4|180925.5|180835.5|180918.4|180828.4|3
1733245340000|2024-12-03 17:02:20|180913.5|180823.5|180892.4|180802.4|180915|180825|180892.4|180802.4|14
1733245350000|2024-12-03 17:02:30|180895.3|180805.3|180906.2|180816.2|180906.8|180816.8|180892.8|180802.8|15
1733245360000|2024-12-03 17:02:40|180909|180819|180895.7|180805.7|180909|180819|180895.7|180805.7|14
1733245370000|2024-12-03 17:02:50|180902.6|180812.6|180889.7|180799.7|180902.8|180812.8|180886.9|180796.9|9
1733245380000|2024-12-03 17:03:00|180889.4|180799.4|180889.3|180799.3|180890|180800|180886.5|180796.5|5
1733245390000|2024-12-03 17:03:10|180890.3|180800.3|180888.6|180798.6|180890.3|180800.3|180882.6|180792.6|8
1733245400000|2024-12-03 17:03:20|180888.7|180798.7|180886.4|180796.4|180888.7|180798.7|180885.7|180795.7|12
1733245410000|2024-12-03 17:03:30|180888.6|180798.6|180885|180795|180888.6|180798.6|180881.6|180791.6|3
1733245420000|2024-12-03 17:03:40|180887|180797|180874.6|180784.6|180887|180797|180874.6|180784.6|4
1733245430000|2024-12-03 17:03:50|180878.2|180788.2|180878.2|180788.2|180878.2|180788.2|180878.2|180788.2|1
1733245440000|2024-12-03 17:04:00|180880.3|180790.3|180887.1|180797.1|180887.1|180797.1|180880.3|180790.3|6
1733245450000|2024-12-03 17:04:10|180893.2|180803.2|180977.4|180887.4|180979.9|180889.9|180893.2|180803.2|12
1733245460000|2024-12-03 17:04:20|180972.7|180882.7|180971.7|180881.7|180985|180895|180963|180873|27
1733245470000|2024-12-03 17:04:30|180972|180882|180939.9|180849.9|180977.2|180887.2|180936.5|180846.5|17
1733245480000|2024-12-03 17:04:40|180930.7|180840.7|180926.7|180836.7|180939.9|180849.9|180924.9|180834.9|5
1733245490000|2024-12-03 17:04:50|180920.7|180830.7|180941.8|180851.8|180941.8|180851.8|180919.1|180829.1|9
1733245500000|2024-12-03 17:05:00|180933.1|180843.1|180940.8|180850.8|180947|180857|180933.1|180843.1|6
1733245510000|2024-12-03 17:05:10|180940.1|180850.1|180940.1|180850.1|180941.3|180851.3|180936.4|180846.4|12
1733245520000|2024-12-03 17:05:20|180940.3|180850.3|180958.4|180868.4|180958.4|180868.4|180940.3|180850.3|19
1733245530000|2024-12-03 17:05:30|180958.2|180868.2|180959.8|180869.8|180963|180873|180958.2|180868.2|5
1733245540000|2024-12-03 17:05:40|180963.8|180873.8|180975.5|180885.5|180981.2|180891.2|180963.8|180873.8|6
1733245550000|2024-12-03 17:05:50|180974.8|180884.8|180979.1|180889.1|180979.1|180889.1|180974.8|180884.8|7
1733245560000|2024-12-03 17:06:00|180980.2|180890.2|180979.9|180889.9|180980.2|180890.2|180979.1|180889.1|4
1733245570000|2024-12-03 17:06:10|180979.1|180889.1|180979.1|180889.1|180979.7|180889.7|180979.1|180889.1|5
1733245580000|2024-12-03 17:06:20|180980.1|180890.1|180990|180900|180993.5|180903.5|180979|180889|8
1733245590000|2024-12-03 17:06:30|180996|180906|181005.3|180915.3|181015.1|180925.1|180977.7|180887.7|14
1733245600000|2024-12-03 17:06:40|181001.2|180911.2|181004.9|180914.9|181007.4|180917.4|180993.1|180903.1|18
1733245610000|2024-12-03 17:06:50|181005.4|180915.4|181015.8|180925.8|181016.2|180926.2|181003.3|180913.3|16
1733245620000|2024-12-03 17:07:00|181011.8|180921.8|181010.3|180920.3|181027.4|180937.4|181004.9|180914.9|16
1733245630000|2024-12-03 17:07:10|181013|180923|181013.9|180923.9|181016.7|180926.7|181012.5|180922.5|7
1733245640000|2024-12-03 17:07:20|181015.2|180925.2|181016.2|180926.2|181016.5|180926.5|181012.1|180922.1|10
1733245650000|2024-12-03 17:07:30|181016.5|180926.5|181026.3|180936.3|181028.5|180938.5|181016.5|180926.5|16
1733245660000|2024-12-03 17:07:40|181025.6|180935.6|181033.6|180943.6|181033.6|180943.6|181025.6|180935.6|6
1733245670000|2024-12-03 17:07:50|181035.1|180945.1|181027.5|180937.5|181035.1|180945.1|181015.4|180925.4|16
1733245680000|2024-12-03 17:08:00|181015.8|180925.8|181018|180928|181018|180928|181014.1|180924.1|7
1733245690000|2024-12-03 17:08:10|181017.8|180927.8|181015.4|180925.4|181017.8|180927.8|181012.9|180922.9|6
1733245700000|2024-12-03 17:08:20|181008.4|180918.4|181006.9|180916.9|181010.4|180920.4|180995.8|180905.8|14
1733245710000|2024-12-03 17:08:30|181006.7|180916.7|181023.2|180933.2|181023.2|180933.2|181006.7|180916.7|11
1733245720000|2024-12-03 17:08:40|181019.2|180929.2|181024.1|180934.1|181025.4|180935.4|181019.2|180929.2|9
1733245730000|2024-12-03 17:08:50|181025.1|180935.1|181015.6|180925.6|181025.3|180935.3|181012.8|180922.8|13
1733245740000|2024-12-03 17:09:00|181013.6|180923.6|181012.6|180922.6|181013.8|180923.8|181012.6|180922.6|7
1733245750000|2024-12-03 17:09:10|181009.2|180919.2|181007.4|180917.4|181016.3|180926.3|180993|180903|25
1733245760000|2024-12-03 17:09:20|181008.5|180918.5|181008.9|180918.9|181008.9|180918.9|181003.8|180913.8|10
1733245770000|2024-12-03 17:09:30|181005.3|180915.3|181005.6|180915.6|181007.6|180917.6|180984.5|180894.5|14
1733245780000|2024-12-03 17:09:40|181000.4|180910.4|181000.5|180910.5|181002.6|180912.6|180997.3|180907.3|15
1733245790000|2024-12-03 17:09:50|181005.6|180915.6|181003.3|180913.3|181010.5|180920.5|181002.6|180912.6|10
1733245800000|2024-12-03 17:10:00|181003.6|180913.6|181026.8|180936.8|181027.8|180937.8|181003.6|180913.6|11
1733245810000|2024-12-03 17:10:10|181023.6|180933.6|180985.7|180895.7|181023.6|180933.6|180965.5|180875.5|22
1733245820000|2024-12-03 17:10:20|180990.6|180900.6|180968.2|180878.2|180996|180906|180966.5|180876.5|16
1733245830000|2024-12-03 17:10:30|180966.8|180876.8|180963.2|180873.2|180973|180883|180962.7|180872.7|17
1733245840000|2024-12-03 17:10:40|180967.7|180877.7|180950.9|180860.9|180968.5|180878.5|180946.1|180856.1|12
1733245850000|2024-12-03 17:10:50|180951.1|180861.1|180960.7|180870.7|180964.2|180874.2|180951.1|180861.1|10
1733245860000|2024-12-03 17:11:00|180966.7|180876.7|180972.9|180882.9|180977.6|180887.6|180962.8|180872.8|18
1733245870000|2024-12-03 17:11:10|180974.9|180884.9|180977.8|180887.8|180981.5|180891.5|180973.9|180883.9|20
1733245880000|2024-12-03 17:11:20|180978.1|180888.1|180977.9|180887.9|180980.4|180890.4|180974.1|180884.1|12
1733245890000|2024-12-03 17:11:30|180974|180884|181011|180921|181011|180921|180972.8|180882.8|13
1733245900000|2024-12-03 17:11:40|181005.5|180915.5|180994.6|180904.6|181006|180916|180987|180897|25
1733245910000|2024-12-03 17:11:50|180991.6|180901.6|180996.8|180906.8|180998.6|180908.6|180989|180899|13
1733245920000|2024-12-03 17:12:00|180997.2|180907.2|180993.4|180903.4|181001.2|180911.2|180989.9|180899.9|13
1733245930000|2024-12-03 17:12:10|180993.6|180903.6|180993.4|180903.4|180994.6|180904.6|180991.3|180901.3|8
1733245940000|2024-12-03 17:12:20|180991.8|180901.8|180955|180865|180991.8|180901.8|180950.3|180860.3|17
1733245950000|2024-12-03 17:12:30|180954.9|180864.9|180953.5|180863.5|180954.9|180864.9|180952.6|180862.6|5
1733245960000|2024-12-03 17:12:40|180953.6|180863.6|180954.3|180864.3|180955.3|180865.3|180953.6|180863.6|4
1733245970000|2024-12-03 17:12:50|180952|180862|180957.1|180867.1|180957.1|180867.1|180939.5|180849.5|8
1733245980000|2024-12-03 17:13:00|180957.8|180867.8|180961.6|180871.6|180961.6|180871.6|180957.8|180867.8|3
1733245990000|2024-12-03 17:13:10|180965.8|180875.8|180962.2|180872.2|180976.8|180886.8|180962.2|180872.2|9
1733246000000|2024-12-03 17:13:20|180958.4|180868.4|180956.8|180866.8|180959.4|180869.4|180950.6|180860.6|19
1733246010000|2024-12-03 17:13:30|180955.7|180865.7|180947.8|180857.8|180955.9|180865.9|180947.8|180857.8|11
1733246020000|2024-12-03 17:13:40|180947.2|180857.2|180954.3|180864.3|180954.3|180864.3|180946.2|180856.2|6
1733246030000|2024-12-03 17:13:50|180953.7|180863.7|180957.2|180867.2|180959.7|180869.7|180953.7|180863.7|11
1733246040000|2024-12-03 17:14:00|180957|180867|180968|180878|180968.6|180878.6|180957|180867|16
1733246050000|2024-12-03 17:14:10|180968.5|180878.5|180971.8|180881.8|180971.9|180881.9|180961.2|180871.2|11
1733246060000|2024-12-03 17:14:20|180971.3|180881.3|180953|180863|180971.8|180881.8|180945.8|180855.8|9
1733246070000|2024-12-03 17:14:30|180949.7|180859.7|180944.9|180854.9|180953.8|180863.8|180944.9|180854.9|18
1733246080000|2024-12-03 17:14:40|180957.1|180867.1|180952.7|180862.7|180957.1|180867.1|180951.9|180861.9|10
1733246090000|2024-12-03 17:14:50|180960.5|180870.5|180954.6|180864.6|180961|180871|180954.6|180864.6|8
1733246100000|2024-12-03 17:15:00|180951.1|180861.1|180944.8|180854.8|180955.4|180865.4|180944.8|180854.8|15
1733246110000|2024-12-03 17:15:10|180948.1|180858.1|180945.4|180855.4|180948.1|180858.1|180941|180851|4
1733246120000|2024-12-03 17:15:20|180953.5|180863.5|180962.9|180872.9|180962.9|180872.9|180948.9|180858.9|12
1733246130000|2024-12-03 17:15:30|180963.9|180873.9|180946.3|180856.3|180963.9|180873.9|180946.3|180856.3|9
1733246140000|2024-12-03 17:15:40|180946.1|180856.1|180955.2|180865.2|180958.7|180868.7|180942.1|180852.1|11
1733246150000|2024-12-03 17:15:50|180951.6|180861.6|180948|180858|180957|180867|180943|180853|12
1733246160000|2024-12-03 17:16:00|180952.4|180862.4|180951.9|180861.9|180952.4|180862.4|180951.9|180861.9|2
1733246170000|2024-12-03 17:16:10|180947.9|180857.9|180944.6|180854.6|180948.3|180858.3|180938.5|180848.5|7
1733246180000|2024-12-03 17:16:20|180946.4|180856.4|180941.7|180851.7|180950.1|180860.1|180941.2|180851.2|10
1733246190000|2024-12-03 17:16:30|180942.3|180852.3|180917.6|180827.6|180942.3|180852.3|180917.6|180827.6|7
1733246200000|2024-12-03 17:16:40|180920.3|180830.3|180924.1|180834.1|180924.1|180834.1|180898.4|180808.4|12
1733246210000|2024-12-03 17:16:50|180928.1|180838.1|180920.9|180830.9|180931.5|180841.5|180920.9|180830.9|12
1733246220000|2024-12-03 17:17:00|180923.6|180833.6|180925.5|180835.5|180928.8|180838.8|180914.1|180824.1|17
1733246230000|2024-12-03 17:17:10|180925.9|180835.9|180925.9|180835.9|180931.8|180841.8|180923.6|180833.6|12
1733246240000|2024-12-03 17:17:20|180932.5|180842.5|180930.1|180840.1|180932.8|180842.8|180927.1|180837.1|7
1733246250000|2024-12-03 17:17:30|180934.7|180844.7|180946.5|180856.5|180948.6|180858.6|180934.7|180844.7|18
1733246260000|2024-12-03 17:17:40|180952.7|180862.7|180956.8|180866.8|180956.8|180866.8|180950|180860|12
1733246270000|2024-12-03 17:17:50|180957.3|180867.3|180956.8|180866.8|180957.3|180867.3|180956.8|180866.8|4
1733246280000|2024-12-03 17:18:00|180953.4|180863.4|180953.5|180863.5|180954|180864|180952.3|180862.3|7
1733246290000|2024-12-03 17:18:10|180954|180864|180957.3|180867.3|180957.3|180867.3|180954|180864|2
1733246300000|2024-12-03 17:18:20|180961.1|180871.1|180968.9|180878.9|180976.9|180886.9|180959.3|180869.3|11
1733246310000|2024-12-03 17:18:30|180966.5|180876.5|180968.4|180878.4|180970.9|180880.9|180965.7|180875.7|8
1733246320000|2024-12-03 17:18:40|180964.8|180874.8|180970.8|180880.8|180974.3|180884.3|180964.8|180874.8|6
1733246330000|2024-12-03 17:18:50|180974.4|180884.4|180973.9|180883.9|180974.4|180884.4|180970.6|180880.6|3
1733246340000|2024-12-03 17:19:00|180970.6|180880.6|180976.8|180886.8|180976.8|180886.8|180958.5|180868.5|11
1733246350000|2024-12-03 17:19:10|180973.2|180883.2|180960|180870|180973.2|180883.2|180956|180866|6
1733246360000|2024-12-03 17:19:20|180956.9|180866.9|180960|180870|180960|180870|180956.9|180866.9|4
1733246370000|2024-12-03 17:19:30|180956.9|180866.9|180985.2|180895.2|180989.4|180899.4|180956.9|180866.9|4
1733246380000|2024-12-03 17:19:40|180981.2|180891.2|180977.2|180887.2|180987|180897|180972.1|180882.1|13
1733246390000|2024-12-03 17:19:50|180981.2|180891.2|180989.3|180899.3|180995|180905|180981|180891|5
1733246400000|2024-12-03 17:20:00|180984.9|180894.9|181006.4|180916.4|181013.4|180923.4|180983.1|180893.1|17
1733246410000|2024-12-03 17:20:10|181010|180920|181017.4|180927.4|181017.4|180927.4|181006.6|180916.6|5
1733246420000|2024-12-03 17:20:20|181021.2|180931.2|181043.6|180953.6|181045.3|180955.3|181011.3|180921.3|13
1733246430000|2024-12-03 17:20:30|181046.1|180956.1|181047.7|180957.7|181055.4|180965.4|181037.3|180947.3|18
1733246440000|2024-12-03 17:20:40|181055.6|180965.6|181054.1|180964.1|181059|180969|181040.6|180950.6|26
1733246450000|2024-12-03 17:20:50|181046.6|180956.6|181011.2|180921.2|181050.1|180960.1|180991.8|180901.8|12
1733246460000|2024-12-03 17:21:00|181006.6|180916.6|181008.1|180918.1|181011|180921|180997.5|180907.5|11
1733246470000|2024-12-03 17:21:10|181015.7|180925.7|181031.8|180941.8|181034.8|180944.8|181015.7|180925.7|18
1733246480000|2024-12-03 17:21:20|181029.4|180939.4|181036.3|180946.3|181036.9|180946.9|181025.1|180935.1|19
1733246490000|2024-12-03 17:21:30|181036.1|180946.1|181035.2|180945.2|181042.2|180952.2|181034.5|180944.5|14
1733246500000|2024-12-03 17:21:40|181035.3|180945.3|181038.2|180948.2|181039.3|180949.3|181030.1|180940.1|9
1733246510000|2024-12-03 17:21:50|181039.3|180949.3|181038.7|180948.7|181039.3|180949.3|181038.7|180948.7|2
1733246520000|2024-12-03 17:22:00|181035.1|180945.1|181032.5|180942.5|181041.2|180951.2|181022.3|180932.3|19
1733246530000|2024-12-03 17:22:10|181026.4|180936.4|181020.4|180930.4|181031.7|180941.7|181020.4|180930.4|17
1733246540000|2024-12-03 17:22:20|181017.6|180927.6|181029.5|180939.5|181030.4|180940.4|181017.5|180927.5|21
1733246550000|2024-12-03 17:22:30|181027.2|180937.2|181020.3|180930.3|181029.5|180939.5|181018|180928|19
1733246560000|2024-12-03 17:22:40|181024|180934|181031|180941|181031.8|180941.8|181023.4|180933.4|17
1733246570000|2024-12-03 17:22:50|181031.8|180941.8|181054.7|180964.7|181055.3|180965.3|181030|180940|13
1733246580000|2024-12-03 17:23:00|181060.4|180970.4|181058.6|180968.6|181065.7|180975.7|181051.8|180961.8|16
1733246590000|2024-12-03 17:23:10|181053.8|180963.8|181125.6|181035.6|181141.4|181051.4|181053.8|180963.8|14
1733246600000|2024-12-03 17:23:20|181117.4|181027.4|181086.2|180996.2|181121.1|181031.1|181082.3|180992.3|10
1733246610000|2024-12-03 17:23:30|181089.5|180999.5|181099.9|181009.9|181118.6|181028.6|181089.5|180999.5|18
1733246620000|2024-12-03 17:23:40|181095.7|181005.7|181095|181005|181101.6|181011.6|181090.4|181000.4|7
1733246630000|2024-12-03 17:23:50|181091.3|181001.3|181092.6|181002.6|181098|181008|181091.3|181001.3|5
1733246640000|2024-12-03 17:24:00|181086.4|180996.4|181091.9|181001.9|181092.8|181002.8|181086.4|180996.4|17
1733246650000|2024-12-03 17:24:10|181096.5|181006.5|181098.6|181008.6|181098.6|181008.6|181090.2|181000.2|12
1733246660000|2024-12-03 17:24:20|181094.6|181004.6|181083.1|180993.1|181101.8|181011.8|181080.1|180990.1|16
1733246670000|2024-12-03 17:24:30|181086.8|180996.8|181078.3|180988.3|181087.6|180997.6|181078.3|180988.3|9
1733246680000|2024-12-03 17:24:40|181082.8|180992.8|181075.7|180985.7|181086.4|180996.4|181067.5|180977.5|22
1733246690000|2024-12-03 17:24:50|181079.9|180989.9|181078.3|180988.3|181082|180992|181070.3|180980.3|21
1733246700000|2024-12-03 17:25:00|181073.4|180983.4|181092.6|181002.6|181092.6|181002.6|181061.3|180971.3|27
1733246710000|2024-12-03 17:25:10|181095.6|181005.6|181098.8|181008.8|181098.8|181008.8|181085.4|180995.4|16
1733246720000|2024-12-03 17:25:20|181092.2|181002.2|181089.9|180999.9|181097.1|181007.1|181089.6|180999.6|16
1733246730000|2024-12-03 17:25:30|181090.4|181000.4|181093.3|181003.3|181094.4|181004.4|181082.9|180992.9|13
1733246740000|2024-12-03 17:25:40|181096.8|181006.8|181097.9|181007.9|181097.9|181007.9|181094.4|181004.4|4
1733246750000|2024-12-03 17:25:50|181096.4|181006.4|181094.2|181004.2|181096.4|181006.4|181080.6|180990.6|19
1733246760000|2024-12-03 17:26:00|181096.2|181006.2|181094|181004|181096.2|181006.2|181085.4|180995.4|9
1733246770000|2024-12-03 17:26:10|181089.2|180999.2|181078|180988|181089.2|180999.2|181076.7|180986.7|6
1733246780000|2024-12-03 17:26:20|181081.2|180991.2|181085.3|180995.3|181094.4|181004.4|181070.4|180980.4|24
1733246790000|2024-12-03 17:26:30|181082.4|180992.4|181084.3|180994.3|181094.4|181004.4|181082.4|180992.4|15
1733246800000|2024-12-03 17:26:40|181090.9|181000.9|181095.6|181005.6|181095.6|181005.6|181087.4|180997.4|5
1733246810000|2024-12-03 17:26:50|181090|181000|181085.5|180995.5|181093.7|181003.7|181085.5|180995.5|9
1733246820000|2024-12-03 17:27:00|181093.8|181003.8|181076.4|180986.4|181093.8|181003.8|181075.1|180985.1|9
1733246830000|2024-12-03 17:27:10|181076.2|180986.2|181083.8|180993.8|181083.8|180993.8|181076.2|180986.2|5
1733246840000|2024-12-03 17:27:20|181087.7|180997.7|181097.7|181007.7|181097.7|181007.7|181087.7|180997.7|2
1733246850000|2024-12-03 17:27:30|181096.5|181006.5|181099.3|181009.3|181106.4|181016.4|181096.1|181006.1|10
1733246860000|2024-12-03 17:27:40|181094.3|181004.3|181101|181011|181101|181011|181094.3|181004.3|6
1733246880000|2024-12-03 17:28:00|181099.5|181009.5|181102|181012|181102|181012|181099.5|181009.5|2
1733246890000|2024-12-03 17:28:10|181101.7|181011.7|181101.2|181011.2|181101.7|181011.7|181095|181005|3
1733246900000|2024-12-03 17:28:20|181101.3|181011.3|181101.3|181011.3|181101.3|181011.3|181101.3|181011.3|1
1733246910000|2024-12-03 17:28:30|181095.1|181005.1|181095.2|181005.2|181095.2|181005.2|181090.2|181000.2|3
1733246920000|2024-12-03 17:28:40|181096.6|181006.6|181103|181013|181103.7|181013.7|181096.6|181006.6|6
1733246930000|2024-12-03 17:28:50|181104.5|181014.5|181083.5|180993.5|181104.5|181014.5|181083.5|180993.5|11
1733246940000|2024-12-03 17:29:00|181082.6|180992.6|181095.1|181005.1|181095.1|181005.1|181082.6|180992.6|5
1733246950000|2024-12-03 17:29:10|181090.9|181000.9|181082.3|180992.3|181090.9|181000.9|181081.1|180991.1|15
1733246960000|2024-12-03 17:29:20|181079.4|180989.4|181086.2|180996.2|181089.5|180999.5|181079.4|180989.4|8
1733246970000|2024-12-03 17:29:30|181090.6|181000.6|181093.8|181003.8|181098.2|181008.2|181088.8|180998.8|12
1733246980000|2024-12-03 17:29:40|181089.4|180999.4|181088.7|180998.7|181089.4|180999.4|181076.1|180986.1|13
1733246990000|2024-12-03 17:29:50|181084.5|180994.5|181078.2|180988.2|181084.5|180994.5|181070.5|180980.5|13
1733247000000|2024-12-03 17:30:00|181078.5|180988.5|181066.2|180976.2|181078.5|180988.5|181061.7|180971.7|18
1733247010000|2024-12-03 17:30:10|181064.8|180974.8|181054.7|180964.7|181069.6|180979.6|181050.8|180960.8|20
1733247020000|2024-12-03 17:30:20|181079.3|180989.3|181073.5|180983.5|181080.4|180990.4|181073.5|180983.5|6
1733247030000|2024-12-03 17:30:30|181079.1|180989.1|181088.2|180998.2|181088.2|180998.2|181074.2|180984.2|4
1733247040000|2024-12-03 17:30:40|181088.4|180998.4|181084.9|180994.9|181088.4|180998.4|181080.7|180990.7|9
1733247050000|2024-12-03 17:30:50|181078.9|180988.9|181056.5|180966.5|181078.9|180988.9|181056.5|180966.5|12
1733247060000|2024-12-03 17:31:00|181065.9|180975.9|181075.5|180985.5|181089.3|180999.3|181055.7|180965.7|9
1733247070000|2024-12-03 17:31:10|181079.5|180989.5|181074.9|180984.9|181082|180992|181070.6|180980.6|5
1733247080000|2024-12-03 17:31:20|181079.2|180989.2|181102.5|181012.5|181112.1|181022.1|181079.2|180989.2|11
1733247090000|2024-12-03 17:31:30|181107.1|181017.1|181105.4|181015.4|181113.5|181023.5|181104.8|181014.8|10
1733247100000|2024-12-03 17:31:40|181105.6|181015.6|181111.2|181021.2|181111.9|181021.9|181103.1|181013.1|4
1733247110000|2024-12-03 17:31:50|181106.9|181016.9|181109.4|181019.4|181113.9|181023.9|181106.9|181016.9|9
1733247120000|2024-12-03 17:32:00|181102.7|181012.7|181107.1|181017.1|181109.3|181019.3|181098.1|181008.1|8
1733247130000|2024-12-03 17:32:10|181100.3|181010.3|181102.8|181012.8|181106.3|181016.3|181100.3|181010.3|5
1733247140000|2024-12-03 17:32:20|181103|181013|181099|181009|181103.5|181013.5|181091.1|181001.1|16
1733247150000|2024-12-03 17:32:30|181089.3|180999.3|181090.8|181000.8|181099.3|181009.3|181089.3|180999.3|9
1733247160000|2024-12-03 17:32:40|181096.7|181006.7|181097.2|181007.2|181100|181010|181088.2|180998.2|12
1733247170000|2024-12-03 17:32:50|181098.2|181008.2|181093.3|181003.3|181098.2|181008.2|181093|181003|4
1733247180000|2024-12-03 17:33:00|181088.5|180998.5|181097|181007|181097.1|181007.1|181082.4|180992.4|9
1733247190000|2024-12-03 17:33:10|181096.3|181006.3|181096.8|181006.8|181096.8|181006.8|181096.3|181006.3|3
1733247200000|2024-12-03 17:33:20|181100.6|181010.6|181100.6|181010.6|181100.6|181010.6|181100.6|181010.6|1
1733247210000|2024-12-03 17:33:30|181105.2|181015.2|181098.3|181008.3|181107.9|181017.9|181091.2|181001.2|10
1733247220000|2024-12-03 17:33:40|181098.5|181008.5|181091.2|181001.2|181098.5|181008.5|181089.1|180999.1|4
1733247230000|2024-12-03 17:33:50|181088.6|180998.6|181104.2|181014.2|181104.3|181014.3|181079.3|180989.3|12
1733247240000|2024-12-03 17:34:00|181103.7|181013.7|181102.2|181012.2|181104.2|181014.2|181095.6|181005.6|11
1733247250000|2024-12-03 17:34:10|181102.9|181012.9|181102.6|181012.6|181105|181015|181102.2|181012.2|7
1733247260000|2024-12-03 17:34:20|181101.9|181011.9|181104.2|181014.2|181104.2|181014.2|181101.9|181011.9|7
1733247280000|2024-12-03 17:34:40|181102|181012|181102|181012|181102|181012|181102|181012|1
1733247290000|2024-12-03 17:34:50|181097|181007|181107.5|181017.5|181111.7|181021.7|181097|181007|7
1733247300000|2024-12-03 17:35:00|181106|181016|181112.8|181022.8|181112.8|181022.8|181106|181016|12
1733247310000|2024-12-03 17:35:10|181115.2|181025.2|181109.3|181019.3|181115.3|181025.3|181104.4|181014.4|8
1733247320000|2024-12-03 17:35:20|181110.1|181020.1|181110.6|181020.6|181110.6|181020.6|181107.1|181017.1|6
1733247330000|2024-12-03 17:35:30|181112.5|181022.5|181123.2|181033.2|181123.2|181033.2|181111.3|181021.3|5
1733247340000|2024-12-03 17:35:40|181117.8|181027.8|181122.9|181032.9|181122.9|181032.9|181117.8|181027.8|2
1733247350000|2024-12-03 17:35:50|181122.2|181032.2|181122.2|181032.2|181122.2|181032.2|181122.2|181032.2|1
1733247360000|2024-12-03 17:36:00|181122.7|181032.7|181122.7|181032.7|181122.7|181032.7|181122.7|181032.7|1
1733247390000|2024-12-03 17:36:30|181119.4|181029.4|181118.8|181028.8|181119.4|181029.4|181107.5|181017.5|4
1733247400000|2024-12-03 17:36:40|181112.3|181022.3|181111.4|181021.4|181119.8|181029.8|181110.7|181020.7|5
1733247410000|2024-12-03 17:36:50|181106.7|181016.7|181112.5|181022.5|181112.5|181022.5|181102.1|181012.1|8
1733247430000|2024-12-03 17:37:10|181112|181022|181114.3|181024.3|181114.3|181024.3|181112|181022|3
1733247440000|2024-12-03 17:37:20|181110.5|181020.5|181105.6|181015.6|181110.5|181020.5|181100|181010|9
1733247450000|2024-12-03 17:37:30|181103|181013|181102.8|181012.8|181103|181013|181102.8|181012.8|4
1733247460000|2024-12-03 17:37:40|181103|181013|181093|181003|181105.6|181015.6|181085.6|180995.6|13
1733247470000|2024-12-03 17:37:50|181098.6|181008.6|181093.6|181003.6|181099.5|181009.5|181081.5|180991.5|13
1733247480000|2024-12-03 17:38:00|181091.3|181001.3|181098.6|181008.6|181098.8|181008.8|181091.3|181001.3|10
1733247490000|2024-12-03 17:38:10|181097.1|181007.1|181093.2|181003.2|181097.1|181007.1|181086.3|180996.3|11
1733247500000|2024-12-03 17:38:20|181091.9|181001.9|181091.9|181001.9|181091.9|181001.9|181091.9|181001.9|1
1733247510000|2024-12-03 17:38:30|181092.4|181002.4|181094.3|181004.3|181094.3|181004.3|181092.4|181002.4|3
1733247520000|2024-12-03 17:38:40|181091.5|181001.5|181090.4|181000.4|181091.5|181001.5|181086.1|180996.1|7
1733247530000|2024-12-03 17:38:50|181091.3|181001.3|181092.7|181002.7|181093.6|181003.6|181091.3|181001.3|5
1733247540000|2024-12-03 17:39:00|181086.1|180996.1|181091.8|181001.8|181094|181004|181086.1|180996.1|6
1733247550000|2024-12-03 17:39:10|181085.6|180995.6|181087.1|180997.1|181091.9|181001.9|181085.6|180995.6|3
1733247560000|2024-12-03 17:39:20|181084.7|180994.7|181081.9|180991.9|181092.9|181002.9|181081.7|180991.7|4
1733247570000|2024-12-03 17:39:30|181081.4|180991.4|181083.1|180993.1|181083.1|180993.1|181079.4|180989.4|12
1733247580000|2024-12-03 17:39:40|181081|180991|181080.9|180990.9|181083.1|180993.1|181080.9|180990.9|7
1733247590000|2024-12-03 17:39:50|181080.2|180990.2|181088.4|180998.4|181088.9|180998.9|181080.2|180990.2|10
1733247600000|2024-12-03 17:40:00|181095.2|181005.2|181100.1|181010.1|181114.4|181024.4|181095.2|181005.2|15
1733247610000|2024-12-03 17:40:10|181105.5|181015.5|181106.6|181016.6|181106.6|181016.6|181105.5|181015.5|8
1733247620000|2024-12-03 17:40:20|181106.5|181016.5|181107.1|181017.1|181107.1|181017.1|181106.5|181016.5|7
1733247630000|2024-12-03 17:40:30|181109.2|181019.2|181112.6|181022.6|181113.1|181023.1|181109.2|181019.2|5
1733247640000|2024-12-03 17:40:40|181115.2|181025.2|181112.6|181022.6|181115.2|181025.2|181112.6|181022.6|4
1733247650000|2024-12-03 17:40:50|181115.2|181025.2|181118.5|181028.5|181119|181029|181112.6|181022.6|7
1733247670000|2024-12-03 17:41:10|181115.2|181025.2|181118.5|181028.5|181118.5|181028.5|181115.2|181025.2|2
1733247680000|2024-12-03 17:41:20|181115.2|181025.2|181108.5|181018.5|181118.5|181028.5|181107.5|181017.5|5
1733247690000|2024-12-03 17:41:30|181111|181021|181111|181021|181111|181021|181111|181021|1
1733247710000|2024-12-03 17:41:50|181117.7|181027.7|181115.2|181025.2|181117.7|181027.7|181115.2|181025.2|2
1733247720000|2024-12-03 17:42:00|181117.4|181027.4|181117.4|181027.4|181117.4|181027.4|181114.5|181024.5|3
1733247730000|2024-12-03 17:42:10|181114.5|181024.5|181120|181030|181120|181030|181114.5|181024.5|3
1733247740000|2024-12-03 17:42:20|181122.7|181032.7|181120.8|181030.8|181122.7|181032.7|181117.4|181027.4|5
1733247750000|2024-12-03 17:42:30|181119.6|181029.6|181120.8|181030.8|181120.8|181030.8|181119.6|181029.6|2
1733247770000|2024-12-03 17:42:50|181119.3|181029.3|181120.8|181030.8|181120.8|181030.8|181119.3|181029.3|2
1733247780000|2024-12-03 17:43:00|181118|181028|181111|181021|181120|181030|181111|181021|6
1733247800000|2024-12-03 17:43:20|181115|181025|181120.3|181030.3|181127.5|181037.5|181115|181025|3
1733247810000|2024-12-03 17:43:30|181122.2|181032.2|181122.2|181032.2|181122.2|181032.2|181122.2|181032.2|1
1733247820000|2024-12-03 17:43:40|181117.1|181027.1|181117.1|181027.1|181117.1|181027.1|181117.1|181027.1|1
1733247830000|2024-12-03 17:43:50|181105.7|181015.7|181112.4|181022.4|181114.8|181024.8|181105.7|181015.7|5
1733247840000|2024-12-03 17:44:00|181115.9|181025.9|181112.4|181022.4|181115.9|181025.9|181112.4|181022.4|4
1733247850000|2024-12-03 17:44:10|181113.6|181023.6|181112.4|181022.4|181113.6|181023.6|181112.4|181022.4|4
1733247860000|2024-12-03 17:44:20|181118.9|181028.9|181119.7|181029.7|181119.7|181029.7|181114.5|181024.5|4
1733247890000|2024-12-03 17:44:50|181120|181030|181120|181030|181120|181030|181120|181030|1
1733247910000|2024-12-03 17:45:10|181184.9|181094.9|181190.2|181100.2|181203|181113|181184.9|181094.9|19
1733247920000|2024-12-03 17:45:20|181194.5|181104.5|181188.8|181098.8|181199.9|181109.9|181188.7|181098.7|17
1733247930000|2024-12-03 17:45:30|181188.4|181098.4|181187.3|181097.3|181194.8|181104.8|181187.3|181097.3|9
1733247940000|2024-12-03 17:45:40|181190.3|181100.3|181183.3|181093.3|181191|181101|181181.5|181091.5|14
1733247950000|2024-12-03 17:45:50|181187|181097|181184.4|181094.4|181188.4|181098.4|181183.1|181093.1|13
1733247960000|2024-12-03 17:46:00|181187.9|181097.9|181186.8|181096.8|181191.7|181101.7|181176|181086|14
1733247970000|2024-12-03 17:46:10|181182.3|181092.3|181186.5|181096.5|181192.6|181102.6|181182.3|181092.3|12
1733247980000|2024-12-03 17:46:20|181185.4|181095.4|181182.6|181092.6|181187.6|181097.6|181182.1|181092.1|15
1733247990000|2024-12-03 17:46:30|181179.9|181089.9|181193.6|181103.6|181198.5|181108.5|181178.4|181088.4|12
1733248000000|2024-12-03 17:46:40|181201|181111|181187.7|181097.7|181201|181111|181187.7|181097.7|9
1733248010000|2024-12-03 17:46:50|181192.2|181102.2|181192.3|181102.3|181192.7|181102.7|181185.3|181095.3|10
1733248020000|2024-12-03 17:47:00|181183.8|181093.8|181191|181101|181197.6|181107.6|181180.5|181090.5|18
1733248030000|2024-12-03 17:47:10|181186.6|181096.6|181195.8|181105.8|181196.7|181106.7|181186.6|181096.6|10
1733248040000|2024-12-03 17:47:20|181196|181106|181198.1|181108.1|181198.6|181108.6|181189.2|181099.2|16
1733248050000|2024-12-03 17:47:30|181196.4|181106.4|181197.2|181107.2|181199.7|181109.7|181196.1|181106.1|12
1733248060000|2024-12-03 17:47:40|181197.1|181107.1|181175.7|181085.7|181197.1|181107.1|181172.1|181082.1|25
1733248070000|2024-12-03 17:47:50|181176.1|181086.1|181172.9|181082.9|181184.7|181094.7|181172.9|181082.9|13
1733248080000|2024-12-03 17:48:00|181174.5|181084.5|181151.2|181061.2|181179.7|181089.7|181138.5|181048.5|23
1733248090000|2024-12-03 17:48:10|181146.8|181056.8|181151.7|181061.7|181151.7|181061.7|181145.3|181055.3|14
1733248100000|2024-12-03 17:48:20|181150.3|181060.3|181151.7|181061.7|181151.9|181061.9|181147.2|181057.2|8
1733248110000|2024-12-03 17:48:30|181150.2|181060.2|181149.1|181059.1|181159.5|181069.5|181143.4|181053.4|17
1733248120000|2024-12-03 17:48:40|181148.6|181058.6|181132.2|181042.2|181150.4|181060.4|181132.2|181042.2|13
1733248130000|2024-12-03 17:48:50|181135.5|181045.5|181134.4|181044.4|181135.5|181045.5|181123.3|181033.3|10
1733248140000|2024-12-03 17:49:00|181133.2|181043.2|181121.8|181031.8|181133.2|181043.2|181120.6|181030.6|7
1733248150000|2024-12-03 17:49:10|181125.1|181035.1|181125.2|181035.2|181125.8|181035.8|181121|181031|9
1733248160000|2024-12-03 17:49:20|181128.1|181038.1|181123.5|181033.5|181128.1|181038.1|181123.5|181033.5|4
1733248170000|2024-12-03 17:49:30|181126.7|181036.7|181148.3|181058.3|181148.6|181058.6|181126.7|181036.7|14
1733248180000|2024-12-03 17:49:40|181144.6|181054.6|181131.4|181041.4|181149.9|181059.9|181131.1|181041.1|11
1733248190000|2024-12-03 17:49:50|181125.5|181035.5|181121.5|181031.5|181125.5|181035.5|181116.1|181026.1|10
1733248200000|2024-12-03 17:50:00|181121|181031|181121.6|181031.6|181121.6|181031.6|181110|181020|9
1733248210000|2024-12-03 17:50:10|181124.9|181034.9|181121.8|181031.8|181125.9|181035.9|181121.8|181031.8|4
1733248220000|2024-12-03 17:50:20|181121.9|181031.9|181121.9|181031.9|181121.9|181031.9|181121.9|181031.9|1
1733248230000|2024-12-03 17:50:30|181126|181036|181125.9|181035.9|181126|181036|181121.8|181031.8|5
1733248240000|2024-12-03 17:50:40|181126.5|181036.5|181124.7|181034.7|181126.5|181036.5|181121.2|181031.2|7
1733248250000|2024-12-03 17:50:50|181124.5|181034.5|181123.9|181033.9|181124.5|181034.5|181123.9|181033.9|2
1733248260000|2024-12-03 17:51:00|181120.1|181030.1|181121.2|181031.2|181127.2|181037.2|181117.6|181027.6|14
1733248270000|2024-12-03 17:51:10|181124.8|181034.8|181099.1|181009.1|181124.8|181034.8|181085.6|180995.6|12
1733248280000|2024-12-03 17:51:20|181096.9|181006.9|181091.7|181001.7|181099.7|181009.7|181088.9|180998.9|16
1733248290000|2024-12-03 17:51:30|181093.4|181003.4|181083.3|180993.3|181096.4|181006.4|181083.3|180993.3|5
1733248300000|2024-12-03 17:51:40|181086.8|180996.8|181090.5|181000.5|181090.5|181000.5|181083|180993|8
1733248310000|2024-12-03 17:51:50|181083.2|180993.2|181088.4|180998.4|181088.4|180998.4|181083.2|180993.2|2
1733248320000|2024-12-03 17:52:00|181082.9|180992.9|181085.2|180995.2|181087.2|180997.2|181082.9|180992.9|6
1733248330000|2024-12-03 17:52:10|181073.2|180983.2|181075.7|180985.7|181079.1|180989.1|181068.9|180978.9|5
1733248340000|2024-12-03 17:52:20|181072.9|180982.9|181090.1|181000.1|181090.1|181000.1|181065.6|180975.6|11
1733248350000|2024-12-03 17:52:30|181092.9|181002.9|181089.3|180999.3|181092.9|181002.9|181083.6|180993.6|4
1733248360000|2024-12-03 17:52:40|181086.2|180996.2|181082.5|180992.5|181092.7|181002.7|181081.5|180991.5|12
1733248370000|2024-12-03 17:52:50|181082.2|180992.2|181087.6|180997.6|181087.6|180997.6|181082.2|180992.2|2
1733248380000|2024-12-03 17:53:00|181086.9|180996.9|181083.5|180993.5|181086.9|180996.9|181079|180989|6
1733248390000|2024-12-03 17:53:10|181086.8|180996.8|181084.2|180994.2|181087.5|180997.5|181084.2|180994.2|3
1733248400000|2024-12-03 17:53:20|181082.3|180992.3|181071.8|180981.8|181088.9|180998.9|181066.7|180976.7|13
1733248410000|2024-12-03 17:53:30|181065.4|180975.4|181078.4|180988.4|181080.8|180990.8|181060|180970|8
1733248420000|2024-12-03 17:53:40|181071.2|180981.2|181069.5|180979.5|181074.1|180984.1|181060.5|180970.5|14
1733248430000|2024-12-03 17:53:50|181073.4|180983.4|181057.2|180967.2|181073.4|180983.4|181057.2|180967.2|5
1733248440000|2024-12-03 17:54:00|181052.9|180962.9|181028.9|180938.9|181052.9|180962.9|181023.3|180933.3|11
1733248450000|2024-12-03 17:54:10|181025.5|180935.5|181026|180936|181026|180936|181021.7|180931.7|5
1733248460000|2024-12-03 17:54:20|181020.8|180930.8|181022.3|180932.3|181027.5|180937.5|181017.9|180927.9|11
1733248470000|2024-12-03 17:54:30|181023.2|180933.2|181023.6|180933.6|181028.2|180938.2|181023.2|180933.2|3
1733248480000|2024-12-03 17:54:40|181019.3|180929.3|181024.5|180934.5|181024.5|180934.5|181019.3|180929.3|2
1733248490000|2024-12-03 17:54:50|181016.4|180926.4|180973.1|180883.1|181016.4|180926.4|180951.2|180861.2|14
1733248500000|2024-12-03 17:55:00|180977.2|180887.2|180979.6|180889.6|180989|180899|180971.6|180881.6|20
1733248510000|2024-12-03 17:55:10|180991.5|180901.5|180994.5|180904.5|180994.5|180904.5|180976.1|180886.1|9
1733248520000|2024-12-03 17:55:20|180981.2|180891.2|181007|180917|181011|180921|180981.2|180891.2|23
1733248530000|2024-12-03 17:55:30|181007.2|180917.2|180982.3|180892.3|181007.6|180917.6|180978.8|180888.8|21
1733248540000|2024-12-03 17:55:40|180987.1|180897.1|180969|180879|180987.1|180897.1|180964.5|180874.5|24
1733248550000|2024-12-03 17:55:50|180969.1|180879.1|180963.9|180873.9|180972.8|180882.8|180963.5|180873.5|11
1733248560000|2024-12-03 17:56:00|180966.5|180876.5|180967.7|180877.7|180967.7|180877.7|180961.9|180871.9|20
1733248570000|2024-12-03 17:56:10|180975|180885|180971.5|180881.5|180975|180885|180961.5|180871.5|12
1733248580000|2024-12-03 17:56:20|180966.8|180876.8|180964.7|180874.7|180966.8|180876.8|180960.5|180870.5|3
1733248590000|2024-12-03 17:56:30|180969.7|180879.7|180970.9|180880.9|180981.1|180891.1|180963.6|180873.6|14
1733248600000|2024-12-03 17:56:40|180967.7|180877.7|180967.5|180877.5|180970.5|180880.5|180964.3|180874.3|5
1733248610000|2024-12-03 17:56:50|180964.3|180874.3|180963.9|180873.9|180964.7|180874.7|180960.1|180870.1|15
1733248620000|2024-12-03 17:57:00|180960.7|180870.7|180961.2|180871.2|180964.5|180874.5|180957.9|180867.9|11
1733248630000|2024-12-03 17:57:10|180961.5|180871.5|180957.6|180867.6|180961.5|180871.5|180957.6|180867.6|5
1733248640000|2024-12-03 17:57:20|180957.8|180867.8|180963.3|180873.3|180965.2|180875.2|180957.8|180867.8|14
1733248650000|2024-12-03 17:57:30|180960.5|180870.5|180958.1|180868.1|180963.7|180873.7|180955.8|180865.8|11
1733248660000|2024-12-03 17:57:40|180957.4|180867.4|180954.7|180864.7|180957.4|180867.4|180954.7|180864.7|2
1733248670000|2024-12-03 17:57:50|180958.1|180868.1|180958.3|180868.3|180960.3|180870.3|180954.6|180864.6|7
1733248680000|2024-12-03 17:58:00|180960.3|180870.3|180948.8|180858.8|180960.3|180870.3|180945.3|180855.3|10
1733248690000|2024-12-03 17:58:10|180951.9|180861.9|180955.5|180865.5|180958.6|180868.6|180951.9|180861.9|6
1733248700000|2024-12-03 17:58:20|180959.7|180869.7|180961.4|180871.4|180970.8|180880.8|180958.2|180868.2|17
1733248710000|2024-12-03 17:58:30|180957.9|180867.9|180958.1|180868.1|180961.3|180871.3|180957.9|180867.9|3
1733248720000|2024-12-03 17:58:40|180958.7|180868.7|180962.4|180872.4|180972.2|180882.2|180958.7|180868.7|4
1733248730000|2024-12-03 17:58:50|180962.9|180872.9|180955.8|180865.8|180962.9|180872.9|180954.9|180864.9|5
1733248740000|2024-12-03 17:59:00|180954.8|180864.8|180954.9|180864.9|180954.9|180864.9|180954.8|180864.8|2
1733248750000|2024-12-03 17:59:10|180957.5|180867.5|180958.2|180868.2|180958.2|180868.2|180954.4|180864.4|4
1733248760000|2024-12-03 17:59:20|180958.4|180868.4|180958.7|180868.7|180958.7|180868.7|180958.2|180868.2|4
1733248770000|2024-12-03 17:59:30|180976.9|180886.9|180963.7|180873.7|180976.9|180886.9|180957.5|180867.5|14
1733248780000|2024-12-03 17:59:40|180961.4|180871.4|180964.7|180874.7|180964.7|180874.7|180958.1|180868.1|5
1733248790000|2024-12-03 17:59:50|180962.4|180872.4|180964|180874|180965.2|180875.2|180957.2|180867.2|8
1733248800000|2024-12-03 18:00:00|180971.7|180881.7|180961.1|180871.1|180971.7|180881.7|180957.3|180867.3|10
1733248810000|2024-12-03 18:00:10|180955.7|180865.7|180959|180869|180959.3|180869.3|180955.7|180865.7|5
1733248820000|2024-12-03 18:00:20|180957.5|180867.5|180947.9|180857.9|180957.5|180867.5|180937.7|180847.7|9
1733248830000|2024-12-03 18:00:30|180946.1|180856.1|180948.2|180858.2|180950.5|180860.5|180935.3|180845.3|15
1733248840000|2024-12-03 18:00:40|180945.6|180855.6|180937.9|180847.9|180948.9|180858.9|180931.3|180841.3|18
1733248850000|2024-12-03 18:00:50|180938|180848|180923.2|180833.2|180938.2|180848.2|180920.3|180830.3|19
1733248860000|2024-12-03 18:01:00|180927.7|180837.7|180927.1|180837.1|180945.2|180855.2|180922.9|180832.9|20
1733248870000|2024-12-03 18:01:10|180926.4|180836.4|180933.6|180843.6|180935.3|180845.3|180926.4|180836.4|13
1733248880000|2024-12-03 18:01:20|180937|180847|180939.8|180849.8|180939.8|180849.8|180933.6|180843.6|14
1733248890000|2024-12-03 18:01:30|180938.9|180848.9|180937.6|180847.6|180938.9|180848.9|180937.6|180847.6|2
1733248900000|2024-12-03 18:01:40|180940.8|180850.8|180941.9|180851.9|180942.9|180852.9|180938.2|180848.2|11
1733248920000|2024-12-03 18:02:00|180942.6|180852.6|180944.9|180854.9|180952.8|180862.8|180939.9|180849.9|14
1733248930000|2024-12-03 18:02:10|180947.2|180857.2|180934.7|180844.7|180947.2|180857.2|180929.6|180839.6|11
1733248940000|2024-12-03 18:02:20|180938.6|180848.6|180936.6|180846.6|180943.8|180853.8|180934.5|180844.5|7
1733248950000|2024-12-03 18:02:30|180937.5|180847.5|180941.5|180851.5|180944.7|180854.7|180936|180846|19
1733248960000|2024-12-03 18:02:40|180941|180851|180943.8|180853.8|180943.8|180853.8|180938.7|180848.7|5
1733248970000|2024-12-03 18:02:50|180946.4|180856.4|180944|180854|180947.5|180857.5|180944|180854|9
1733248980000|2024-12-03 18:03:00|180944.5|180854.5|180924|180834|180948.7|180858.7|180924|180834|16
1733248990000|2024-12-03 18:03:10|180925.7|180835.7|180923.9|180833.9|180931.6|180841.6|180920.8|180830.8|15
1733249000000|2024-12-03 18:03:20|180919.7|180829.7|180929.3|180839.3|180929.3|180839.3|180919.7|180829.7|6
1733249010000|2024-12-03 18:03:30|180932.7|180842.7|180927.1|180837.1|180932.7|180842.7|180927.1|180837.1|3
1733249020000|2024-12-03 18:03:40|180922.1|180832.1|180911.7|180821.7|180929.9|180839.9|180911.5|180821.5|17
1733249030000|2024-12-03 18:03:50|180906.8|180816.8|180913.2|180823.2|180913.4|180823.4|180905|180815|9
1733249040000|2024-12-03 18:04:00|180905.4|180815.4|180922.3|180832.3|180930.2|180840.2|180905.4|180815.4|6
1733249050000|2024-12-03 18:04:10|180926|180836|180923|180833|180926|180836|180916.8|180826.8|9
1733249060000|2024-12-03 18:04:20|180926.8|180836.8|180932.6|180842.6|180938.8|180848.8|180926.8|180836.8|5
1733249070000|2024-12-03 18:04:30|180936|180846|180933.1|180843.1|180939.2|180849.2|180933.1|180843.1|7
1733249080000|2024-12-03 18:04:40|180934.4|180844.4|180912.8|180822.8|180943.1|180853.1|180905.2|180815.2|23
1733249090000|2024-12-03 18:04:50|180913|180823|180909.3|180819.3|180923.3|180833.3|180902.9|180812.9|15
1733249100000|2024-12-03 18:05:00|180909.4|180819.4|180920.1|180830.1|180921.1|180831.1|180909.4|180819.4|18
1733249110000|2024-12-03 18:05:10|180915|180825|180916.2|180826.2|180919.9|180829.9|180905.1|180815.1|15
1733249120000|2024-12-03 18:05:20|180916.3|180826.3|180921.1|180831.1|180922|180832|180909|180819|17
1733249130000|2024-12-03 18:05:30|180919.3|180829.3|180914.4|180824.4|180919.6|180829.6|180908|180818|24
1733249140000|2024-12-03 18:05:40|180914.9|180824.9|180904.8|180814.8|180920.9|180830.9|180898.8|180808.8|19
1733249150000|2024-12-03 18:05:50|180896.9|180806.9|180898.6|180808.6|180906.8|180816.8|180891.5|180801.5|20
1733249160000|2024-12-03 18:06:00|180893|180803|180904.1|180814.1|180907.4|180817.4|180888.4|180798.4|8
1733249170000|2024-12-03 18:06:10|180907.4|180817.4|180902.6|180812.6|180918.4|180828.4|180897.3|180807.3|16
1733249180000|2024-12-03 18:06:20|180903.2|180813.2|180907.4|180817.4|180914.4|180824.4|180903.2|180813.2|17
1733249190000|2024-12-03 18:06:30|180907|180817|180912|180822|180917.2|180827.2|180906.5|180816.5|12
1733249200000|2024-12-03 18:06:40|180904.4|180814.4|180927.5|180837.5|180927.5|180837.5|180904.4|180814.4|11
1733249210000|2024-12-03 18:06:50|180927.4|180837.4|180927.7|180837.7|180927.8|180837.8|180925.9|180835.9|9
1733249220000|2024-12-03 18:07:00|180927.8|180837.8|180931.3|180841.3|180931.6|180841.6|180927.5|180837.5|9
1733249230000|2024-12-03 18:07:10|180931|180841|180930.8|180840.8|180931|180841|180922.2|180832.2|10
1733249240000|2024-12-03 18:07:20|180939.4|180849.4|180941.4|180851.4|180942.8|180852.8|180938.1|180848.1|9
1733249250000|2024-12-03 18:07:30|180936.5|180846.5|180939.3|180849.3|180942|180852|180935.7|180845.7|10
1733249260000|2024-12-03 18:07:40|180943.6|180853.6|180920.7|180830.7|180943.6|180853.6|180920.3|180830.3|14
1733249270000|2024-12-03 18:07:50|180895.7|180805.7|180907|180817|180913.7|180823.7|180895.7|180805.7|8
1733249280000|2024-12-03 18:08:00|180900.4|180810.4|180910.2|180820.2|180915.8|180825.8|180900.4|180810.4|12
1733249290000|2024-12-03 18:08:10|180914.3|180824.3|180903.2|180813.2|180917.9|180827.9|180894.4|180804.4|21
1733249300000|2024-12-03 18:08:20|180898.2|180808.2|180918.5|180828.5|180918.5|180828.5|180896|180806|12
1733249310000|2024-12-03 18:08:30|180918.6|180828.6|180924.1|180834.1|180928.4|180838.4|180918.6|180828.6|10
1733249320000|2024-12-03 18:08:40|180927.9|180837.9|180931.6|180841.6|180931.6|180841.6|180927.9|180837.9|8
1733249330000|2024-12-03 18:08:50|180930.5|180840.5|180930.6|180840.6|180931.6|180841.6|180930.5|180840.5|3
1733249340000|2024-12-03 18:09:00|180934.8|180844.8|180943.3|180853.3|180947.9|180857.9|180932.8|180842.8|10
1733249350000|2024-12-03 18:09:10|180944|180854|180953.7|180863.7|180955.2|180865.2|180942.6|180852.6|12
1733249360000|2024-12-03 18:09:20|180954.2|180864.2|180955.5|180865.5|180955.5|180865.5|180949.8|180859.8|8
1733249370000|2024-12-03 18:09:30|180953.7|180863.7|180954.7|180864.7|180955.8|180865.8|180953.6|180863.6|7
1733249380000|2024-12-03 18:09:40|180952.6|180862.6|180955.8|180865.8|180955.8|180865.8|180952.6|180862.6|5
1733249390000|2024-12-03 18:09:50|180953.6|180863.6|180954|180864|180954.8|180864.8|180948.5|180858.5|12
1733249400000|2024-12-03 18:10:00|180955.1|180865.1|180954.9|180864.9|180955.1|180865.1|180948.7|180858.7|12
1733249410000|2024-12-03 18:10:10|180952.8|180862.8|180954.6|180864.6|180955.4|180865.4|180952.8|180862.8|9
1733249420000|2024-12-03 18:10:20|180955.6|180865.6|180955.6|180865.6|180955.6|180865.6|180954.6|180864.6|7
1733249430000|2024-12-03 18:10:30|180954.6|180864.6|180953|180863|180955.6|180865.6|180950.5|180860.5|9
1733249440000|2024-12-03 18:10:40|180952.5|180862.5|180942.9|180852.9|180952.5|180862.5|180937.1|180847.1|5
1733249450000|2024-12-03 18:10:50|180942.3|180852.3|180937.4|180847.4|180942.3|180852.3|180937.4|180847.4|5
1733249460000|2024-12-03 18:11:00|180937.1|180847.1|180920.8|180830.8|180937.1|180847.1|180898.7|180808.7|17
1733249470000|2024-12-03 18:11:10|180925.5|180835.5|180925.5|180835.5|180925.5|180835.5|180925.5|180835.5|1
1733249480000|2024-12-03 18:11:20|180915|180825|180927.5|180837.5|180927.5|180837.5|180902.8|180812.8|7
1733249490000|2024-12-03 18:11:30|180928|180838|180926.9|180836.9|180929.7|180839.7|180926.9|180836.9|4
1733249500000|2024-12-03 18:11:40|180929.7|180839.7|180945.5|180855.5|180956.9|180866.9|180928.8|180838.8|18
1733249510000|2024-12-03 18:11:50|180943.2|180853.2|180945.8|180855.8|180945.8|180855.8|180941.3|180851.3|8
1733249520000|2024-12-03 18:12:00|180949.7|180859.7|180961.3|180871.3|180969.1|180879.1|180949.7|180859.7|16
1733249530000|2024-12-03 18:12:10|180965|180875|180950.5|180860.5|180966.7|180876.7|180943.3|180853.3|12
1733249540000|2024-12-03 18:12:20|180945.5|180855.5|180944.3|180854.3|180947|180857|180941.4|180851.4|9
1733249550000|2024-12-03 18:12:30|180940.3|180850.3|180944.6|180854.6|180946.2|180856.2|180940.3|180850.3|16
1733249560000|2024-12-03 18:12:40|180939.2|180849.2|180945.1|180855.1|180945.1|180855.1|180939.2|180849.2|5
1733249580000|2024-12-03 18:13:00|180939.2|180849.2|180948.7|180858.7|180952.4|180862.4|180939.2|180849.2|7
1733249590000|2024-12-03 18:13:10|180945.3|180855.3|180941.7|180851.7|180947|180857|180934.7|180844.7|10
1733249600000|2024-12-03 18:13:20|180943.7|180853.7|180946.7|180856.7|180952.6|180862.6|180941.8|180851.8|12
1733249610000|2024-12-03 18:13:30|180946.1|180856.1|180945.4|180855.4|180946.1|180856.1|180941.1|180851.1|15
1733249620000|2024-12-03 18:13:40|180946.2|180856.2|180943.3|180853.3|180946.2|180856.2|180938.3|180848.3|8
1733249630000|2024-12-03 18:13:50|180942|180852|180944|180854|180948.1|180858.1|180939.5|180849.5|10
1733249640000|2024-12-03 18:14:00|180940.6|180850.6|180946.8|180856.8|180949.3|180859.3|180940.6|180850.6|9
1733249650000|2024-12-03 18:14:10|180948.5|180858.5|180946.8|180856.8|180948.5|180858.5|180942.7|180852.7|9
1733249660000|2024-12-03 18:14:20|180942.5|180852.5|180946.1|180856.1|180946.6|180856.6|180942.5|180852.5|3
1733249670000|2024-12-03 18:14:30|180952|180862|180952|180862|180955|180865|180952|180862|9
1733249680000|2024-12-03 18:14:40|180953.7|180863.7|180942.8|180852.8|180953.7|180863.7|180938|180848|16
1733249690000|2024-12-03 18:14:50|180940.8|180850.8|180939.9|180849.9|180945.3|180855.3|180935.5|180845.5|16
1733249700000|2024-12-03 18:15:00|180940.8|180850.8|180949.6|180859.6|180954.5|180864.5|180927.4|180837.4|15
1733249710000|2024-12-03 18:15:10|180950.5|180860.5|180949|180859|180956.5|180866.5|180946.8|180856.8|21
1733249720000|2024-12-03 18:15:20|180950.9|180860.9|180952.1|180862.1|180961.3|180871.3|180949.6|180859.6|13
1733249730000|2024-12-03 18:15:30|180955.6|180865.6|180957.5|180867.5|180970|180880|180953|180863|22
1733249740000|2024-12-03 18:15:40|180960.7|180870.7|180964.2|180874.2|180964.2|180874.2|180956.6|180866.6|7
1733249750000|2024-12-03 18:15:50|180960|180870|180953.1|180863.1|180961.6|180871.6|180953.1|180863.1|5
1733249760000|2024-12-03 18:16:00|180953.6|180863.6|180959.6|180869.6|180962.6|180872.6|180953.6|180863.6|8
1733249770000|2024-12-03 18:16:10|180956.8|180866.8|180960.3|180870.3|180960.3|180870.3|180956.8|180866.8|5
1733249780000|2024-12-03 18:16:20|180965.7|180875.7|180964.1|180874.1|180966.2|180876.2|180963.9|180873.9|5
1733249790000|2024-12-03 18:16:30|180965.9|180875.9|180972.9|180882.9|180980.6|180890.6|180965.9|180875.9|17
1733249800000|2024-12-03 18:16:40|180968.9|180878.9|180970.2|180880.2|180970.2|180880.2|180964.1|180874.1|6
1733249810000|2024-12-03 18:16:50|180974|180884|180972|180882|180975.9|180885.9|180967.6|180877.6|8
1733249820000|2024-12-03 18:17:00|180967.5|180877.5|180990.7|180900.7|180991.4|180901.4|180967.5|180877.5|11
1733249830000|2024-12-03 18:17:10|180982.8|180892.8|180985.9|180895.9|180989.3|180899.3|180982.8|180892.8|10
1733249840000|2024-12-03 18:17:20|180984.9|180894.9|180984.4|180894.4|180988.6|180898.6|180984.4|180894.4|8
1733249850000|2024-12-03 18:17:30|180988|180898|180985.7|180895.7|180988|180898|180981.5|180891.5|6
1733249860000|2024-12-03 18:17:40|180985|180895|180968|180878|180985|180895|180964.8|180874.8|6
1733249870000|2024-12-03 18:17:50|180971.5|180881.5|180969.4|180879.4|180974.5|180884.5|180961|180871|10
1733249880000|2024-12-03 18:18:00|180968|180878|180956.8|180866.8|180968|180878|180940.9|180850.9|14
1733249890000|2024-12-03 18:18:10|180956.9|180866.9|180948.9|180858.9|180956.9|180866.9|180944.2|180854.2|7
1733249900000|2024-12-03 18:18:20|180949.2|180859.2|180955.5|180865.5|180955.5|180865.5|180942.7|180852.7|4
1733249910000|2024-12-03 18:18:30|180946.4|180856.4|180947.9|180857.9|180951.2|180861.2|180944.9|180854.9|14
1733249920000|2024-12-03 18:18:40|180950|180860|180940.5|180850.5|180950|180860|180939.5|180849.5|11
1733249930000|2024-12-03 18:18:50|180939.3|180849.3|180949.4|180859.4|180958.5|180868.5|180939.3|180849.3|8
1733249940000|2024-12-03 18:19:00|180950.4|180860.4|180945.7|180855.7|180952.7|180862.7|180945.7|180855.7|9
1733249950000|2024-12-03 18:19:10|180946|180856|180945.7|180855.7|180946|180856|180943|180853|5
1733249960000|2024-12-03 18:19:20|180942.7|180852.7|180935.6|180845.6|180943|180853|180932|180842|6
1733249970000|2024-12-03 18:19:30|180939.4|180849.4|180936.1|180846.1|180939.4|180849.4|180936.1|180846.1|2
1733249980000|2024-12-03 18:19:40|180936.6|180846.6|180933.9|180843.9|180936.6|180846.6|180933.4|180843.4|4
1733249990000|2024-12-03 18:19:50|180934.4|180844.4|180932.7|180842.7|180937.1|180847.1|180932.7|180842.7|8
1733250000000|2024-12-03 18:20:00|180934.4|180844.4|180934.4|180844.4|180934.4|180844.4|180934.4|180844.4|1
1733250010000|2024-12-03 18:20:10|180940|180850|180929|180839|180940|180850|180929|180839|5
1733250020000|2024-12-03 18:20:20|180933.5|180843.5|180932|180842|180937.4|180847.4|180932|180842|12
1733250030000|2024-12-03 18:20:30|180923.7|180833.7|180926.5|180836.5|180926.5|180836.5|180923.7|180833.7|2
1733250040000|2024-12-03 18:20:40|180919.5|180829.5|180903.9|180813.9|180919.5|180829.5|180896|180806|9
1733250050000|2024-12-03 18:20:50|180890.5|180800.5|180883.9|180793.9|180890.5|180800.5|180883.9|180793.9|5
1733250060000|2024-12-03 18:21:00|180884|180794|180893.3|180803.3|180894|180804|180884|180794|3
1733250070000|2024-12-03 18:21:10|180890|180800|180894.6|180804.6|180894.6|180804.6|180889.4|180799.4|7
1733250080000|2024-12-03 18:21:20|180888.5|180798.5|180885.5|180795.5|180888.5|180798.5|180885.5|180795.5|5
1733250090000|2024-12-03 18:21:30|180879.2|180789.2|180895.8|180805.8|180895.8|180805.8|180879.2|180789.2|11
1733250100000|2024-12-03 18:21:40|180896.1|180806.1|180897.4|180807.4|180901.5|180811.5|180892|180802|13
1733250110000|2024-12-03 18:21:50|180899.2|180809.2|180900.9|180810.9|180900.9|180810.9|180899.2|180809.2|4
1733250120000|2024-12-03 18:22:00|180899.4|180809.4|180900.9|180810.9|180900.9|180810.9|180899.4|180809.4|2
1733250130000|2024-12-03 18:22:10|180904.5|180814.5|180913.3|180823.3|180913.3|180823.3|180904.5|180814.5|6
1733250140000|2024-12-03 18:22:20|180913|180823|180904.2|180814.2|180913|180823|180894.7|180804.7|10
1733250150000|2024-12-03 18:22:30|180906.4|180816.4|180913.1|180823.1|180920.1|180830.1|180899.5|180809.5|22
1733250160000|2024-12-03 18:22:40|180912.6|180822.6|180920.2|180830.2|180924.1|180834.1|180905.6|180815.6|14
1733250170000|2024-12-03 18:22:50|180920.1|180830.1|180913.7|180823.7|180920.1|180830.1|180906.9|180816.9|17
1733250180000|2024-12-03 18:23:00|180914|180824|180898.6|180808.6|180914|180824|180893.5|180803.5|11
1733250190000|2024-12-03 18:23:10|180899.3|180809.3|180904.5|180814.5|180908.1|180818.1|180899.3|180809.3|9
1733250200000|2024-12-03 18:23:20|180904.3|180814.3|180915.3|180825.3|180915.3|180825.3|180901.2|180811.2|9
1733250210000|2024-12-03 18:23:30|180915.5|180825.5|180909|180819|180915.5|180825.5|180909|180819|7
1733250220000|2024-12-03 18:23:40|180912.6|180822.6|180922.4|180832.4|180924.4|180834.4|180905.9|180815.9|11
1733250230000|2024-12-03 18:23:50|180918.8|180828.8|180926.9|180836.9|180926.9|180836.9|180918.8|180828.8|10
1733250240000|2024-12-03 18:24:00|180927.1|180837.1|180925.2|180835.2|180934|180844|180912.9|180822.9|16
1733250250000|2024-12-03 18:24:10|180932.2|180842.2|180926.3|180836.3|180939.9|180849.9|180926.3|180836.3|18
1733250260000|2024-12-03 18:24:20|180929.5|180839.5|180925.9|180835.9|180934.8|180844.8|180920.6|180830.6|14
1733250270000|2024-12-03 18:24:30|180924.1|180834.1|180926.3|180836.3|180929.3|180839.3|180924.1|180834.1|12
1733250280000|2024-12-03 18:24:40|180920.9|180830.9|180921.5|180831.5|180926.4|180836.4|180916.9|180826.9|10
1733250290000|2024-12-03 18:24:50|180923.4|180833.4|180928.8|180838.8|180930.1|180840.1|180922.6|180832.6|19
1733250300000|2024-12-03 18:25:00|180931.1|180841.1|180916.2|180826.2|180931.1|180841.1|180910.8|180820.8|20
1733250310000|2024-12-03 18:25:10|180916.5|180826.5|180916.8|180826.8|180920.9|180830.9|180916.5|180826.5|6
1733250320000|2024-12-03 18:25:20|180918.8|180828.8|180921|180831|180924.1|180834.1|180918.8|180828.8|8
1733250330000|2024-12-03 18:25:30|180911.5|180821.5|180907.8|180817.8|180918.9|180828.9|180895.6|180805.6|16
1733250340000|2024-12-03 18:25:40|180908.7|180818.7|180906.6|180816.6|180912.4|180822.4|180898.9|180808.9|16
1733250350000|2024-12-03 18:25:50|180902.6|180812.6|180906|180816|180906|180816|180902.3|180812.3|4
1733250360000|2024-12-03 18:26:00|180901.1|180811.1|180903.6|180813.6|180903.6|180813.6|180898.1|180808.1|6
1733250370000|2024-12-03 18:26:10|180897.3|180807.3|180899.8|180809.8|180899.8|180809.8|180891.7|180801.7|4
1733250380000|2024-12-03 18:26:20|180896.3|180806.3|180887.4|180797.4|180896.3|180806.3|180886.6|180796.6|14
1733250390000|2024-12-03 18:26:30|180890.6|180800.6|180892.5|180802.5|180894|180804|180889.3|180799.3|9
1733250400000|2024-12-03 18:26:40|180891.2|180801.2|180901.6|180811.6|180905.5|180815.5|180890.2|180800.2|16
1733250410000|2024-12-03 18:26:50|180901.1|180811.1|180901.4|180811.4|180903.4|180813.4|180901.1|180811.1|4
1733250420000|2024-12-03 18:27:00|180889.5|180799.5|180888.2|180798.2|180894.4|180804.4|180882.8|180792.8|9
1733250430000|2024-12-03 18:27:10|180888.9|180798.9|180890.8|180800.8|180890.8|180800.8|180879.2|180789.2|7
1733250440000|2024-12-03 18:27:20|180891|180801|180887.9|180797.9|180891|180801|180887.8|180797.8|10
1733250450000|2024-12-03 18:27:30|180883.8|180793.8|180888.7|180798.7|180888.7|180798.7|180883.8|180793.8|2
1733250460000|2024-12-03 18:27:40|180893.1|180803.1|180891.9|180801.9|180893.1|180803.1|180891.9|180801.9|2
1733250470000|2024-12-03 18:27:50|180881.7|180791.7|180889.6|180799.6|180889.6|180799.6|180879.6|180789.6|5
1733250480000|2024-12-03 18:28:00|180889.4|180799.4|180903.3|180813.3|180903.3|180813.3|180888.6|180798.6|8
1733250490000|2024-12-03 18:28:10|180903.5|180813.5|180905.3|180815.3|180914.2|180824.2|180901.7|180811.7|7
1733250500000|2024-12-03 18:28:20|180906.4|180816.4|180910.5|180820.5|180912.1|180822.1|180904.3|180814.3|10
1733250510000|2024-12-03 18:28:30|180910.1|180820.1|180901.2|180811.2|180910.1|180820.1|180897.7|180807.7|7
1733250520000|2024-12-03 18:28:40|180901.7|180811.7|180898|180808|180915.1|180825.1|180898|180808|19
1733250530000|2024-12-03 18:28:50|180902.2|180812.2|180928.4|180838.4|180928.4|180838.4|180893.8|180803.8|14
1733250540000|2024-12-03 18:29:00|180948.2|180858.2|180948.9|180858.9|180951.8|180861.8|180947.4|180857.4|7
1733250550000|2024-12-03 18:29:10|180951|180861|180948.9|180858.9|180951|180861|180948.9|180858.9|5
1733250560000|2024-12-03 18:29:20|180950|180860|180957.8|180867.8|180957.8|180867.8|180950|180860|8
1733250570000|2024-12-03 18:29:30|180960.9|180870.9|180957.5|180867.5|180960.9|180870.9|180957.5|180867.5|3
1733250580000|2024-12-03 18:29:40|180957.7|180867.7|180961.1|180871.1|180961.1|180871.1|180957|180867|3
1733250590000|2024-12-03 18:29:50|180956.1|180866.1|180956.1|180866.1|180956.1|180866.1|180956.1|180866.1|1
1733250600000|2024-12-03 18:30:00|180956|180866|180964.9|180874.9|180967.3|180877.3|180954.8|180864.8|8
1733250610000|2024-12-03 18:30:10|180964.6|180874.6|180956|180866|180964.9|180874.9|180955.8|180865.8|7
1733250620000|2024-12-03 18:30:20|180956.1|180866.1|180950.3|180860.3|180956.1|180866.1|180949.8|180859.8|8
1733250630000|2024-12-03 18:30:30|180950.5|180860.5|180951.5|180861.5|180951.5|180861.5|180950.5|180860.5|4
1733250640000|2024-12-03 18:30:40|180950.5|180860.5|180954|180864|180954.2|180864.2|180950.5|180860.5|6
1733250650000|2024-12-03 18:30:50|180954.7|180864.7|180941.8|180851.8|180954.7|180864.7|180933.6|180843.6|11
1733250660000|2024-12-03 18:31:00|180942.2|180852.2|180953.6|180863.6|180953.6|180863.6|180941.5|180851.5|9
1733250670000|2024-12-03 18:31:10|180953.1|180863.1|180959.6|180869.6|180959.8|180869.8|180953.1|180863.1|7
1733250680000|2024-12-03 18:31:20|180959.8|180869.8|180968.4|180878.4|180973|180883|180959.8|180869.8|9
1733250690000|2024-12-03 18:31:30|180965.2|180875.2|180965.2|180875.2|180965.2|180875.2|180965.2|180875.2|1
1733250700000|2024-12-03 18:31:40|180969.7|180879.7|180966.6|180876.6|180970.4|180880.4|180965.9|180875.9|8
1733250710000|2024-12-03 18:31:50|180960.2|180870.2|180963.4|180873.4|180965.3|180875.3|180960.2|180870.2|12
1733250720000|2024-12-03 18:32:00|180963.9|180873.9|180963.9|180873.9|180964.4|180874.4|180963.7|180873.7|5
1733250730000|2024-12-03 18:32:10|180964.7|180874.7|180967|180877|180967|180877|180960.3|180870.3|12
1733250740000|2024-12-03 18:32:20|180968.4|180878.4|180966.3|180876.3|180968.4|180878.4|180966.3|180876.3|2
1733250750000|2024-12-03 18:32:30|180963.1|180873.1|180965|180875|180966.6|180876.6|180961.8|180871.8|12
1733250760000|2024-12-03 18:32:40|180962.5|180872.5|180961.5|180871.5|180963.7|180873.7|180961.2|180871.2|7
1733250770000|2024-12-03 18:32:50|180957|180867|180956.3|180866.3|180957|180867|180952.1|180862.1|3
1733250780000|2024-12-03 18:33:00|180956.5|180866.5|180956.8|180866.8|180957.3|180867.3|180955|180865|8
1733250790000|2024-12-03 18:33:10|180956.6|180866.6|180969.7|180879.7|180971.5|180881.5|180956.6|180866.6|8
1733250800000|2024-12-03 18:33:20|180966.3|180876.3|180969|180879|180969|180879|180958.9|180868.9|3
1733250810000|2024-12-03 18:33:30|180964.5|180874.5|180966.8|180876.8|180968.1|180878.1|180962.5|180872.5|7
1733250820000|2024-12-03 18:33:40|180966.3|180876.3|180971|180881|180972.5|180882.5|180966.3|180876.3|6
1733250830000|2024-12-03 18:33:50|180972.5|180882.5|180972.6|180882.6|180972.6|180882.6|180972.5|180882.5|2
1733250840000|2024-12-03 18:34:00|180980.8|180890.8|180967.1|180877.1|180989.1|180899.1|180962.1|180872.1|19
1733250850000|2024-12-03 18:34:10|180967.3|180877.3|180978.7|180888.7|180978.7|180888.7|180961.5|180871.5|19
1733250860000|2024-12-03 18:34:20|180974.3|180884.3|180980.4|180890.4|180981.6|180891.6|180974.3|180884.3|17
1733250870000|2024-12-03 18:34:30|180980.3|180890.3|180992.7|180902.7|180993.9|180903.9|180980.3|180890.3|11
1733250880000|2024-12-03 18:34:40|180989.2|180899.2|180986.8|180896.8|180989.2|180899.2|180986.8|180896.8|2
1733250890000|2024-12-03 18:34:50|180988.4|180898.4|180988.4|180898.4|180989.2|180899.2|180988.4|180898.4|3
1733250900000|2024-12-03 18:35:00|180982|180892|180956.3|180866.3|180982|180892|180956.3|180866.3|11
1733250910000|2024-12-03 18:35:10|180941.3|180851.3|180946.6|180856.6|180946.6|180856.6|180941.3|180851.3|2
1733250920000|2024-12-03 18:35:20|180948.2|180858.2|180942.7|180852.7|180950.5|180860.5|180923.9|180833.9|13
1733250930000|2024-12-03 18:35:30|180939.4|180849.4|180947.1|180857.1|180948.7|180858.7|180936|180846|16
1733250940000|2024-12-03 18:35:40|180947|180857|180942.4|180852.4|180947|180857|180937.4|180847.4|14
1733250950000|2024-12-03 18:35:50|180943.7|180853.7|180947.8|180857.8|180952.2|180862.2|180941.2|180851.2|22
1733250960000|2024-12-03 18:36:00|180947.9|180857.9|180946.8|180856.8|180953.5|180863.5|180941.9|180851.9|15
1733250970000|2024-12-03 18:36:10|180953.1|180863.1|180952.6|180862.6|180955.5|180865.5|180945|180855|9
1733250980000|2024-12-03 18:36:20|180948.9|180858.9|180948.1|180858.1|180948.9|180858.9|180945.6|180855.6|8
1733250990000|2024-12-03 18:36:30|180944|180854|180961.4|180871.4|180962.1|180872.1|180944|180854|16
1733251000000|2024-12-03 18:36:40|180960.4|180870.4|180948.1|180858.1|180960.4|180870.4|180948.1|180858.1|6
1733251010000|2024-12-03 18:36:50|180949.5|180859.5|180953.2|180863.2|180959.5|180869.5|180946.4|180856.4|15
1733251020000|2024-12-03 18:37:00|180951.4|180861.4|180965.2|180875.2|180966.8|180876.8|180951.4|180861.4|23
1733251030000|2024-12-03 18:37:10|180965.3|180875.3|180968.7|180878.7|180968.7|180878.7|180965.3|180875.3|6
1733251050000|2024-12-03 18:37:30|180964.3|180874.3|180958.2|180868.2|180970|180880|180958.2|180868.2|10
1733251060000|2024-12-03 18:37:40|180959.4|180869.4|180960.9|180870.9|180965.5|180875.5|180959.4|180869.4|10
1733251070000|2024-12-03 18:37:50|180965.5|180875.5|180970.3|180880.3|180980.6|180890.6|180965.1|180875.1|16
1733251080000|2024-12-03 18:38:00|180978|180888|180985.9|180895.9|180993.9|180903.9|180977.8|180887.8|16
1733251090000|2024-12-03 18:38:10|180985.3|180895.3|180981.7|180891.7|180985.6|180895.6|180977.5|180887.5|7
1733251100000|2024-12-03 18:38:20|180982.2|180892.2|180980.5|180890.5|180994.1|180904.1|180980.5|180890.5|7
1733251110000|2024-12-03 18:38:30|180976.6|180886.6|180983.5|180893.5|180983.5|180893.5|180976.6|180886.6|3
1733251120000|2024-12-03 18:38:40|180988.3|180898.3|180978.9|180888.9|180991.7|180901.7|180978.9|180888.9|12
1733251130000|2024-12-03 18:38:50|180976.4|180886.4|180979.2|180889.2|180986.9|180896.9|180976.4|180886.4|9
1733251140000|2024-12-03 18:39:00|180976.7|180886.7|180969.1|180879.1|180976.7|180886.7|180959.3|180869.3|20
1733251150000|2024-12-03 18:39:10|180964.8|180874.8|180974.1|180884.1|180976.9|180886.9|180962.8|180872.8|12
1733251160000|2024-12-03 18:39:20|180969.5|180879.5|180974|180884|180976.2|180886.2|180967.6|180877.6|7
1733251170000|2024-12-03 18:39:30|180975.7|180885.7|180975.5|180885.5|180975.7|180885.7|180968.3|180878.3|7
1733251180000|2024-12-03 18:39:40|180975.4|180885.4|180970.5|180880.5|180985.3|180895.3|180970.1|180880.1|18
1733251190000|2024-12-03 18:39:50|180970.3|180880.3|180961.1|180871.1|180971.4|180881.4|180956.7|180866.7|8
1733251200000|2024-12-03 18:40:00|180960.1|180870.1|180960.7|180870.7|180961.5|180871.5|180959.2|180869.2|9
1733251210000|2024-12-03 18:40:10|180961.4|180871.4|180985.3|180895.3|180990.4|180900.4|180959.4|180869.4|14
1733251220000|2024-12-03 18:40:20|180985.4|180895.4|181000.6|180910.6|181001|180911|180985.4|180895.4|12
1733251230000|2024-12-03 18:40:30|180995.5|180905.5|180992.1|180902.1|180995.7|180905.7|180984|180894|13
1733251240000|2024-12-03 18:40:40|180995.7|180905.7|180998.3|180908.3|181001.7|180911.7|180991.2|180901.2|14
1733251250000|2024-12-03 18:40:50|180996.2|180906.2|181008.3|180918.3|181017|180927|180996.2|180906.2|11
1733251260000|2024-12-03 18:41:00|181000|180910|181013|180923|181019.9|180929.9|181000|180910|12
1733251270000|2024-12-03 18:41:10|181013.5|180923.5|181018.6|180928.6|181032.3|180942.3|181013|180923|10
1733251280000|2024-12-03 18:41:20|181021|180931|181024.4|180934.4|181024.4|180934.4|181009.2|180919.2|12
1733251290000|2024-12-03 18:41:30|181024.1|180934.1|181014.9|180924.9|181024.1|180934.1|181014.9|180924.9|15
1733251300000|2024-12-03 18:41:40|181015.2|180925.2|181015.5|180925.5|181015.5|180925.5|181015.2|180925.2|2
1733251310000|2024-12-03 18:41:50|181015.7|180925.7|181016.7|180926.7|181017.4|180927.4|181015.7|180925.7|7
1733251320000|2024-12-03 18:42:00|181014|180924|181024.1|180934.1|181024.1|180934.1|181009|180919|10
1733251330000|2024-12-03 18:42:10|181023.6|180933.6|181036.7|180946.7|181041.4|180951.4|181017.5|180927.5|15
1733251340000|2024-12-03 18:42:20|181037.2|180947.2|181043.7|180953.7|181044.7|180954.7|181033.6|180943.6|12
1733251350000|2024-12-03 18:42:30|181043.1|180953.1|181030.5|180940.5|181043.3|180953.3|181030.5|180940.5|6
1733251360000|2024-12-03 18:42:40|181030.2|180940.2|181019.5|180929.5|181038.3|180948.3|181015.6|180925.6|11
1733251370000|2024-12-03 18:42:50|181013.8|180923.8|181029.7|180939.7|181034.2|180944.2|181004|180914|11
1733251380000|2024-12-03 18:43:00|181034.1|180944.1|181027.6|180937.6|181039.6|180949.6|181027.6|180937.6|4
1733251400000|2024-12-03 18:43:20|181035.4|180945.4|181035.4|180945.4|181035.4|180945.4|181035.4|180945.4|1
1733251410000|2024-12-03 18:43:30|181039.8|180949.8|181040.1|180950.1|181040.1|180950.1|181032|180942|5
1733251430000|2024-12-03 18:43:50|181032|180942|181039.5|180949.5|181039.5|180949.5|181032|180942|4
1733251440000|2024-12-03 18:44:00|181042.5|180952.5|181064|180934|181064|180952.5|181036|180906|8
1733251450000|2024-12-03 18:44:10|181040|180910|181065|180935|181065.5|180935.5|181035|180905|11
1733251460000|2024-12-03 18:44:20|181040|180950|181024|180934|181040|180950|181024|180904|8
1733251470000|2024-12-03 18:44:30|181019.6|180929.6|181036.4|180946.4|181036.4|180946.4|181019.6|180929.6|5
1733251480000|2024-12-03 18:44:40|181037.9|180947.9|181017.2|180927.2|181039.5|180949.5|181017.2|180927.2|9
1733251490000|2024-12-03 18:44:50|181021.2|180931.2|181024.8|180934.8|181027.3|180937.3|181015.1|180925.1|11
1733251500000|2024-12-03 18:45:00|181019.5|180929.5|181019.5|180929.5|181024.8|180934.8|181019.5|180929.5|3
1733251510000|2024-12-03 18:45:10|181024.8|180934.8|181040.2|180950.2|181040.2|180950.2|181019.5|180929.5|4
1733251520000|2024-12-03 18:45:20|181041.7|180951.7|181036.8|180946.8|181043.5|180953.5|181036.8|180946.8|5
1733251530000|2024-12-03 18:45:30|181023.6|180933.6|181006.5|180916.5|181037.6|180947.6|181003.9|180913.9|16
1733251540000|2024-12-03 18:45:40|181002|180912|181013.4|180923.4|181029.3|180939.3|181001.8|180911.8|15
1733251550000|2024-12-03 18:45:50|181009.9|180919.9|181011.2|180921.2|181013.4|180923.4|181009.9|180919.9|3
1733251560000|2024-12-03 18:46:00|181010.9|180920.9|181010.1|180920.1|181010.9|180920.9|181006|180916|3
1733251570000|2024-12-03 18:46:10|181000.9|180910.9|181001.6|180911.6|181010.5|180920.5|180995.8|180905.8|21
1733251580000|2024-12-03 18:46:20|181006.1|180916.1|180989.8|180899.8|181006.1|180916.1|180985.7|180895.7|5
1733251590000|2024-12-03 18:46:30|181003.4|180913.4|181021.7|180931.7|181023.9|180933.9|181003.2|180913.2|9
1733251600000|2024-12-03 18:46:40|181014|180924|181004.9|180914.9|181024.7|180934.7|181004.5|180914.5|15
1733251610000|2024-12-03 18:46:50|181003.6|180913.6|180998.6|180908.6|181009.1|180919.1|180998.6|180908.6|7
1733251620000|2024-12-03 18:47:00|181003.5|180913.5|181006.8|180916.8|181023.9|180933.9|180995|180905|9
1733251630000|2024-12-03 18:47:10|181009.9|180919.9|181031.1|180941.1|181036.9|180946.9|181009.9|180919.9|11
1733251650000|2024-12-03 18:47:30|181033.8|180943.8|181031.1|180941.1|181033.8|180943.8|181031.1|180941.1|2
1733251660000|2024-12-03 18:47:40|181033.8|180943.8|181036.5|180946.5|181046.5|180956.5|181031.1|180941.1|9
1733251670000|2024-12-03 18:47:50|181041.5|180951.5|181031.6|180941.6|181041.5|180951.5|181031.6|180941.6|6
1733251680000|2024-12-03 18:48:00|181034.9|180944.9|181034.9|180944.9|181039.2|180949.2|181034.9|180944.9|5
1733251690000|2024-12-03 18:48:10|181031.6|180941.6|181035.1|180945.1|181035.1|180945.1|181030.9|180940.9|3
1733251710000|2024-12-03 18:48:30|181028|180938|181028|180938|181028|180938|181028|180938|1
1733251720000|2024-12-03 18:48:40|181031.7|180941.7|181018.9|180928.9|181035.8|180945.8|181014.9|180924.9|10
1733251730000|2024-12-03 18:48:50|181013.1|180923.1|181016.1|180926.1|181018.9|180928.9|181003.2|180913.2|6
1733251740000|2024-12-03 18:49:00|181021|180931|181016.5|180926.5|181027.5|180937.5|181011.6|180921.6|10
1733251750000|2024-12-03 18:49:10|181022.3|180932.3|181020.4|180930.4|181022.3|180932.3|181016.8|180926.8|3
1733251760000|2024-12-03 18:49:20|181025.4|180935.4|181031.7|180941.7|181033.1|180943.1|181025.4|180935.4|4
1733251770000|2024-12-03 18:49:30|181026.2|180936.2|181031.7|180941.7|181037|180947|181019.5|180929.5|14
1733251780000|2024-12-03 18:49:40|181032.9|180942.9|181035.7|180945.7|181045.5|180955.5|181032.2|180942.2|13
1733251790000|2024-12-03 18:49:50|181030.8|180940.8|181037|180947|181040.2|180950.2|181029.5|180939.5|6
1733251800000|2024-12-03 18:50:00|181040.2|180950.2|181040.2|180950.2|181040.2|180950.2|181037|180947|7
1733251810000|2024-12-03 18:50:10|181037.3|180947.3|181039.5|180949.5|181054|180964|181037.3|180947.3|7
1733251820000|2024-12-03 18:50:20|181039|180949|181025.7|180935.7|181042.2|180952.2|181025.7|180935.7|6
1733251830000|2024-12-03 18:50:30|181029.7|180939.7|181040.5|180950.5|181040.5|180950.5|181029.7|180939.7|3
1733251840000|2024-12-03 18:50:40|181037.8|180947.8|181039.2|180949.2|181050.8|180960.8|181037.8|180947.8|10
1733251850000|2024-12-03 18:50:50|181039.4|180949.4|181043.5|180953.5|181046|180956|181039.4|180949.4|4
1733251870000|2024-12-03 18:51:10|181046|180956|181036.7|180946.7|181046|180956|181036.7|180946.7|3
1733251880000|2024-12-03 18:51:20|181028|180938|181026|180936|181028|180938|181026|180936|4
1733251890000|2024-12-03 18:51:30|181033.9|180943.9|181033.9|180943.9|181040.8|180950.8|181033.9|180943.9|6
1733251900000|2024-12-03 18:51:40|181038|180948|181035.7|180945.7|181038.3|180948.3|181029.7|180939.7|7
1733251910000|2024-12-03 18:51:50|181030|180940|181015.9|180925.9|181030|180940|181015.1|180925.1|7
1733251920000|2024-12-03 18:52:00|181010.7|180920.7|181015.6|180925.6|181017.6|180927.6|181009.2|180919.2|5
1733251930000|2024-12-03 18:52:10|181011.2|180921.2|181011.8|180921.8|181015.2|180925.2|181011.2|180921.2|3
1733251940000|2024-12-03 18:52:20|181005.4|180915.4|180997.9|180907.9|181007.7|180917.7|180994.6|180904.6|11
1733251950000|2024-12-03 18:52:30|180997.7|180907.7|180975|180885|180997.7|180907.7|180975|180885|13
1733251960000|2024-12-03 18:52:40|180981|180891|180996.3|180906.3|181002|180912|180976.9|180886.9|9
1733251970000|2024-12-03 18:52:50|180998.2|180908.2|180998.2|180908.2|180998.2|180908.2|180998.2|180908.2|1
1733251980000|2024-12-03 18:53:00|180997|180907|181010|180920|181010|180920|180997|180907|9
1733251990000|2024-12-03 18:53:10|181010.2|180920.2|181024.6|180934.6|181024.6|180934.6|181008|180918|14
1733252000000|2024-12-03 18:53:20|181019.9|180929.9|181008.2|180918.2|181024.7|180934.7|181008.2|180918.2|9
1733252010000|2024-12-03 18:53:30|181010.4|180920.4|181023|180933|181024.9|180934.9|181010.4|180920.4|15
1733252020000|2024-12-03 18:53:40|181018.9|180928.9|181039|180949|181040.5|180950.5|181010.5|180920.5|26
1733252030000|2024-12-03 18:53:50|181039.8|180949.8|181041.5|180951.5|181042.2|180952.2|181039|180949|7
1733252040000|2024-12-03 18:54:00|181039.8|180949.8|181015.3|180925.3|181041.8|180951.8|181015.3|180925.3|17
1733252050000|2024-12-03 18:54:10|181019.6|180929.6|181014.9|180924.9|181024.6|180934.6|181014.3|180924.3|16
1733252060000|2024-12-03 18:54:20|181015.3|180925.3|181013.8|180923.8|181015.3|180925.3|181013.8|180923.8|4
1733252070000|2024-12-03 18:54:30|181009|180919|181014.5|180924.5|181014.5|180924.5|181002|180912|7
1733252080000|2024-12-03 18:54:40|181018.1|180928.1|181000.8|180910.8|181018.1|180928.1|180995|180905|17
1733252090000|2024-12-03 18:54:50|180990.9|180900.9|180994|180904|181002.3|180912.3|180990.9|180900.9|11
1733252100000|2024-12-03 18:55:00|180995.8|180905.8|180995.6|180905.6|180995.8|180905.8|180995.6|180905.6|2
1733252110000|2024-12-03 18:55:10|180991.6|180901.6|180978.1|180888.1|180991.6|180901.6|180977.8|180887.8|5
1733252120000|2024-12-03 18:55:20|180971.3|180881.3|180966|180876|180972.9|180882.9|180961.4|180871.4|18
1733252130000|2024-12-03 18:55:30|180964.7|180874.7|180959.5|180869.5|180964.7|180874.7|180959.5|180869.5|3
1733252140000|2024-12-03 18:55:40|180963.2|180873.2|180960|180870|180963.2|180873.2|180954.2|180864.2|10
1733252150000|2024-12-03 18:55:50|180955.4|180865.4|180968.1|180878.1|180972.7|180882.7|180954|180864|9
1733252160000|2024-12-03 18:56:00|180964.7|180874.7|180972.7|180882.7|180972.7|180882.7|180957.8|180867.8|12
1733252170000|2024-12-03 18:56:10|180970|180880|180962.1|180872.1|180970|180880|180961.4|180871.4|7
1733252180000|2024-12-03 18:56:20|180967.6|180877.6|180950.7|180860.7|180967.6|180877.6|180947.1|180857.1|9
1733252190000|2024-12-03 18:56:30|180954.4|180864.4|180949.2|180859.2|180954.4|180864.4|180945.3|180855.3|14
1733252200000|2024-12-03 18:56:40|180947.3|180857.3|180943.8|180853.8|180948.8|180858.8|180930.8|180840.8|14
1733252220000|2024-12-03 18:57:00|180948.6|180858.6|180941.6|180851.6|180950.7|180860.7|180941.6|180851.6|12
1733252230000|2024-12-03 18:57:10|180947.9|180857.9|180947.4|180857.4|180953.7|180863.7|180941|180851|12
1733252240000|2024-12-03 18:57:20|180950.2|180860.2|180954.8|180864.8|180957.7|180867.7|180943.7|180853.7|11
1733252250000|2024-12-03 18:57:30|180954.3|180864.3|180951.8|180861.8|180956.2|180866.2|180949.6|180859.6|6
1733252260000|2024-12-03 18:57:40|180958|180868|180956.7|180866.7|180958.4|180868.4|180951.3|180861.3|5
1733252270000|2024-12-03 18:57:50|180952.5|180862.5|180957|180867|180957|180867|180952.5|180862.5|3
1733252290000|2024-12-03 18:58:10|180956.7|180866.7|180937.6|180847.6|180960|180870|180937.6|180847.6|20
1733252300000|2024-12-03 18:58:20|180938.2|180848.2|180922.2|180832.2|180944.6|180854.6|180918.9|180828.9|38
1733252310000|2024-12-03 18:58:30|180926|180836|180917|180827|180929.6|180839.6|180906.7|180816.7|39
1733252320000|2024-12-03 18:58:40|180922.1|180832.1|180901.8|180811.8|180922.1|180832.1|180898.3|180808.3|25
1733252330000|2024-12-03 18:58:50|180932.2|180842.2|180929.9|180839.9|180936.6|180846.6|180924.8|180834.8|22
1733252340000|2024-12-03 18:59:00|180925.3|180835.3|180929.6|180839.6|180932.2|180842.2|180925.3|180835.3|3
1733252350000|2024-12-03 18:59:10|180930.1|180840.1|180902.2|180812.2|180930.1|180840.1|180896.3|180806.3|15
1733252360000|2024-12-03 18:59:20|180900.8|180810.8|180903.3|180813.3|180905.5|180815.5|180897.2|180807.2|17
1733252370000|2024-12-03 18:59:30|180899|180809|180899.8|180809.8|180908|180818|180890.9|180800.9|17
1733252380000|2024-12-03 18:59:40|180896.4|180806.4|180894.1|180804.1|180902.8|180812.8|180890.6|180800.6|9
1733252390000|2024-12-03 18:59:50|180896.7|180806.7|180907.5|180817.5|180912.5|180822.5|180896.7|180806.7|20
1733252400000|2024-12-03 19:00:00|180908.5|180818.5|180874.3|180784.3|180912.4|180822.4|180870.8|180780.8|27
1733252410000|2024-12-03 19:00:10|180871.2|180781.2|180868.1|180778.1|180875.7|180785.7|180868.1|180778.1|34
1733252420000|2024-12-03 19:00:20|180875.2|180785.2|180869.4|180779.4|180875.3|180785.3|180868.3|180778.3|33
1733252430000|2024-12-03 19:00:30|180871|180781|180917.8|180827.8|180917.8|180827.8|180868.7|180778.7|35
1733252440000|2024-12-03 19:00:40|180914.8|180824.8|180910.2|180820.2|180917.1|180827.1|180905.3|180815.3|12
1733252450000|2024-12-03 19:00:50|180913.3|180823.3|180922.5|180832.5|180922.5|180832.5|180901.5|180811.5|24
1733252460000|2024-12-03 19:01:00|180921.8|180831.8|180907.9|180817.9|180924.9|180834.9|180901.8|180811.8|26
1733252470000|2024-12-03 19:01:10|180912|180822|180876.1|180786.1|180919.5|180829.5|180876.1|180786.1|31
1733252480000|2024-12-03 19:01:20|180881.4|180791.4|180878.3|180788.3|180884.1|180794.1|180876.9|180786.9|26
1733252490000|2024-12-03 19:01:30|180881.3|180791.3|180879.5|180789.5|180884.3|180794.3|180875.9|180785.9|20
1733252500000|2024-12-03 19:01:40|180882.7|180792.7|180885.3|180795.3|180885.9|180795.9|180874.9|180784.9|10
1733252510000|2024-12-03 19:01:50|180882.7|180792.7|180882.7|180792.7|180882.7|180792.7|180882.7|180792.7|1
1733252520000|2024-12-03 19:02:00|180879.3|180789.3|180879.3|180789.3|180879.3|180789.3|180879.3|180789.3|1
1733252530000|2024-12-03 19:02:10|180882.5|180792.5|180877.7|180787.7|180883.3|180793.3|180877.7|180787.7|4
1733252540000|2024-12-03 19:02:20|180885.3|180795.3|180875.8|180785.8|180885.3|180795.3|180875.8|180785.8|3
1733252550000|2024-12-03 19:02:30|180876.9|180786.9|180876.9|180786.9|180876.9|180786.9|180876.9|180786.9|1
1733252580000|2024-12-03 19:03:00|180883.8|180793.8|180892.1|180802.1|180892.1|180802.1|180883.8|180793.8|6
1733252590000|2024-12-03 19:03:10|180892.3|180802.3|180896.1|180806.1|180897.5|180807.5|180892.1|180802.1|6
1733252600000|2024-12-03 19:03:20|180898.4|180808.4|180898.5|180808.5|180900.3|180810.3|180896.1|180806.1|5
1733252610000|2024-12-03 19:03:30|180903.4|180813.4|180899.8|180809.8|180903.4|180813.4|180897.9|180807.9|6
1733252620000|2024-12-03 19:03:40|180902.5|180812.5|180903.2|180813.2|180903.2|180813.2|180902.2|180812.2|3
1733252630000|2024-12-03 19:03:50|180902.2|180812.2|180902.2|180812.2|180903.2|180813.2|180902.2|180812.2|9
1733252640000|2024-12-03 19:04:00|180910.5|180820.5|180897.7|180807.7|180912.3|180822.3|180897.7|180807.7|10
1733252650000|2024-12-03 19:04:10|180894.3|180804.3|180891.7|180801.7|180894.3|180804.3|180890.5|180800.5|7
1733252660000|2024-12-03 19:04:20|180891.8|180801.8|180876.5|180786.5|180891.8|180801.8|180876.5|180786.5|5
1733252670000|2024-12-03 19:04:30|180881.9|180791.9|180887.4|180797.4|180887.4|180797.4|180881.9|180791.9|2
1733252680000|2024-12-03 19:04:40|180885.1|180795.1|180886.4|180796.4|180886.4|180796.4|180885.1|180795.1|2
1733252690000|2024-12-03 19:04:50|180884.4|180794.4|180878.4|180788.4|180884.4|180794.4|180878.4|180788.4|4
1733252730000|2024-12-03 19:05:30|180876.6|180786.6|180874.1|180784.1|180878.5|180788.5|180874.1|180784.1|3
1733252740000|2024-12-03 19:05:40|180880.4|180790.4|180880.4|180790.4|180880.4|180790.4|180880.4|180790.4|1
1733252750000|2024-12-03 19:05:50|180885.5|180795.5|180887.3|180797.3|180887.9|180797.9|180881.4|180791.4|5
1733252760000|2024-12-03 19:06:00|180882.9|180792.9|180887.1|180797.1|180887.4|180797.4|180882.7|180792.7|10
1733252770000|2024-12-03 19:06:10|180882.3|180792.3|180877.8|180787.8|180882.3|180792.3|180877.8|180787.8|2
1733252780000|2024-12-03 19:06:20|180884.5|180794.5|180884.5|180794.5|180885.3|180795.3|180884.5|180794.5|3
1733252790000|2024-12-03 19:06:30|180879.9|180789.9|180873.4|180783.4|180879.9|180789.9|180873.4|180783.4|2
1733252800000|2024-12-03 19:06:40|180881.7|180791.7|180891|180801|180898|180808|180881.7|180791.7|9
1733252810000|2024-12-03 19:06:50|180892.9|180802.9|180896.7|180806.7|180899.4|180809.4|180891|180801|8
1733252820000|2024-12-03 19:07:00|180892.9|180802.9|180917|180827|180920.7|180830.7|180892.9|180802.9|12
1733252830000|2024-12-03 19:07:10|180913.2|180823.2|180916|180826|180918.3|180828.3|180913.2|180823.2|9
1733252840000|2024-12-03 19:07:20|180918.3|180828.3|180913.9|180823.9|180918.3|180828.3|180913.9|180823.9|2
1733252850000|2024-12-03 19:07:30|180919.2|180829.2|180912|180822|180919.2|180829.2|180904.6|180814.6|10
1733252870000|2024-12-03 19:07:50|180914.7|180824.7|180938.7|180848.7|180957.9|180867.9|180914.7|180824.7|8
1733252880000|2024-12-03 19:08:00|180934.7|180844.7|180939|180849|180942.9|180852.9|180934.5|180844.5|12
1733252890000|2024-12-03 19:08:10|180939.8|180849.8|180939.3|180849.3|180941.3|180851.3|180932.9|180842.9|9
1733252900000|2024-12-03 19:08:20|180934.2|180844.2|180940.6|180850.6|180940.6|180850.6|180934.2|180844.2|6
1733252910000|2024-12-03 19:08:30|180938.5|180848.5|180938.9|180848.9|180940.6|180850.6|180938.5|180848.5|4
1733252920000|2024-12-03 19:08:40|180946.9|180856.9|180946.4|180856.4|180946.9|180856.9|180945.1|180855.1|5
1733252930000|2024-12-03 19:08:50|180945.2|180855.2|180938.4|180848.4|180945.2|180855.2|180938.4|180848.4|3
1733252940000|2024-12-03 19:09:00|180939.9|180849.9|180934.3|180844.3|180939.9|180849.9|180927.4|180837.4|15
1733252950000|2024-12-03 19:09:10|180937.7|180847.7|180953.3|180863.3|180955.3|180865.3|180937.7|180847.7|9
1733252960000|2024-12-03 19:09:20|180953.7|180863.7|180950.9|180860.9|180954.6|180864.6|180950.9|180860.9|3
1733252970000|2024-12-03 19:09:30|180955.4|180865.4|180953.7|180863.7|180955.4|180865.4|180951.6|180861.6|4
1733252980000|2024-12-03 19:09:40|180947.9|180857.9|180950.5|180860.5|180950.5|180860.5|180947.9|180857.9|2
1733252990000|2024-12-03 19:09:50|180946.1|180856.1|180944.3|180854.3|180946.1|180856.1|180940.4|180850.4|7
1733253000000|2024-12-03 19:10:00|180948.6|180858.6|180951.8|180861.8|180951.8|180861.8|180939.5|180849.5|9
1733253010000|2024-12-03 19:10:10|180951.5|180861.5|180949.4|180859.4|180955.5|180865.5|180949.4|180859.4|6
1733253020000|2024-12-03 19:10:20|180951.5|180861.5|180952.6|180862.6|180954.9|180864.9|180949.5|180859.5|7
1733253030000|2024-12-03 19:10:30|180949.5|180859.5|180968.5|180878.5|180969.3|180879.3|180949.5|180859.5|8
1733253040000|2024-12-03 19:10:40|180967.4|180877.4|180961.2|180871.2|180972.1|180882.1|180956.6|180866.6|7
1733253070000|2024-12-03 19:11:10|180963|180873|180967.6|180877.6|180968|180878|180963|180873|4
1733253080000|2024-12-03 19:11:20|180971.1|180881.1|180962|180872|180971.1|180881.1|180961.3|180871.3|4
1733253100000|2024-12-03 19:11:40|180965.9|180875.9|180961.1|180871.1|180965.9|180875.9|180961.1|180871.1|3
1733253110000|2024-12-03 19:11:50|180962.5|180872.5|180967.9|180877.9|180967.9|180877.9|180962.5|180872.5|5
1733253120000|2024-12-03 19:12:00|180971.7|180881.7|180972.3|180882.3|180972.3|180882.3|180964.1|180874.1|7
1733253130000|2024-12-03 19:12:10|180967.8|180877.8|180964.7|180874.7|180967.8|180877.8|180958.9|180868.9|10
1733253140000|2024-12-03 19:12:20|180970|180880|180969.8|180879.8|180970.5|180880.5|180963|180873|8
1733253150000|2024-12-03 19:12:30|180966.4|180876.4|180971.7|180881.7|180971.7|180881.7|180966.4|180876.4|3
1733253160000|2024-12-03 19:12:40|180972.2|180882.2|180971.4|180881.4|180972.2|180882.2|180970.9|180880.9|3
1733253170000|2024-12-03 19:12:50|180977.4|180887.4|180974.3|180884.3|180977.4|180887.4|180971.4|180881.4|7
1733253180000|2024-12-03 19:13:00|180975.3|180885.3|181029|180899|181029|180933.4|180975.3|180885.3|10
1733253190000|2024-12-03 19:13:10|181030|180900|181000.5|180910.5|181030|180918|180996.2|180879.9|15
1733253200000|2024-12-03 19:13:20|181001.5|180911.5|181018.2|180928.2|181018.2|180928.2|181001.5|180911.5|15
1733253210000|2024-12-03 19:13:30|181015.9|180925.9|181047|180917|181047.7|180936.3|181014.5|180913.8|11
1733253220000|2024-12-03 19:13:40|181047.4|180917.4|181027|180937|181047.4|180937|181014.5|180916.7|9
1733253230000|2024-12-03 19:13:50|181025.7|180935.7|181037.7|180947.7|181044.7|180954.7|181025.7|180935.7|12
1733253240000|2024-12-03 19:14:00|181028.7|180938.7|181022.7|180932.7|181028.7|180938.7|181019.3|180929.3|8
1733253250000|2024-12-03 19:14:10|181024.5|180934.5|181032.7|180942.7|181033|180943|181021.9|180931.9|9
1733253260000|2024-12-03 19:14:20|181046.5|180956.5|181041.7|180951.7|181046.5|180956.5|181041.7|180951.7|4
1733253270000|2024-12-03 19:14:30|181041.4|180951.4|181051|180961|181051|180961|181041.4|180951.4|12
1733253280000|2024-12-03 19:14:40|181050|180960|181052.5|180962.5|181052.5|180962.5|181050|180960|2
1733253300000|2024-12-03 19:15:00|181055.5|180965.5|181052.5|180962.5|181055.5|180965.5|181052|180962|4
1733253310000|2024-12-03 19:15:10|181050.4|180960.4|181048.2|180958.2|181055.5|180965.5|181048.2|180958.2|4
1733253320000|2024-12-03 19:15:20|181045.5|180955.5|181044.9|180954.9|181048.2|180958.2|181044.9|180954.9|3
1733253330000|2024-12-03 19:15:30|181048.2|180958.2|181030.7|180900.7|181048.2|180958.2|181030.7|180900.7|5
1733253340000|2024-12-03 19:15:40|181052.7|180922.7|181043.4|180953.4|181059.9|180953.4|181039.5|180922.7|12
1733253350000|2024-12-03 19:15:50|181054.7|180964.7|181053|180963|181059.7|180969.7|181052.5|180962.5|15
1733253360000|2024-12-03 19:16:00|181054|180964|181053.5|180963.5|181054.5|180964.5|181052.5|180962.5|7
1733253370000|2024-12-03 19:16:10|181054|180964|181061.5|180971.5|181068|180978|181052.5|180962.5|15
1733253380000|2024-12-03 19:16:20|181064.9|180974.9|181087.9|180997.9|181091|181001|181064.9|180974.9|9
1733253390000|2024-12-03 19:16:30|181085.5|180995.5|181100.5|181010.5|181109.5|181019.5|181085.2|180995.2|18
1733253400000|2024-12-03 19:16:40|181101|181011|181089.3|180999.3|181101|181011|181083.4|180993.4|9
1733253410000|2024-12-03 19:16:50|181089|180999|181088.9|180998.9|181095.8|181005.8|181084.2|180994.2|15
1733253420000|2024-12-03 19:17:00|181087.5|180997.5|181106.5|181016.5|181107|181017|181081.2|180991.2|16
1733253430000|2024-12-03 19:17:10|181106|181016|181110|181020|181110|181020|181103|181013|12
1733253450000|2024-12-03 19:17:30|181113.5|181023.5|181113.5|181023.5|181113.5|181023.5|181113.5|181023.5|1
1733253480000|2024-12-03 19:18:00|181114|181024|181114|181024|181114|181024|181114|181024|1
1733253490000|2024-12-03 19:18:10|181101.9|181011.9|181102.5|181012.5|181102.5|181012.5|181101|181011|7
1733253510000|2024-12-03 19:18:30|181101.7|181011.7|181101.7|181011.7|181102.5|181012.5|181101.7|181011.7|3
1733253520000|2024-12-03 19:18:40|181102.5|181012.5|181111|181021|181112.5|181022.5|181102.2|181012.2|5
1733253530000|2024-12-03 19:18:50|181112|181022|181112|181022|181112|181022|181112|181022|1
1733253540000|2024-12-03 19:19:00|181097.5|181007.5|181106|181016|181106|181016|181097.5|181007.5|2
1733253550000|2024-12-03 19:19:10|181104.7|181014.7|181106.5|181016.5|181108.5|181018.5|181104.7|181014.7|6
1733253560000|2024-12-03 19:19:20|181108|181018|181103.5|181013.5|181108|181018|181103.5|181013.5|2
1733253580000|2024-12-03 19:19:40|181105.5|181015.5|181107|181017|181107|181017|181105.5|181015.5|2
1733253590000|2024-12-03 19:19:50|181106.5|181016.5|181105.4|181015.4|181106.5|181016.5|181094|181004|8
1733253600000|2024-12-03 19:20:00|181106|181016|181110|181020|181110|181020|181105.5|181015.5|5
1733253650000|2024-12-03 19:20:50|181110.5|181020.5|181110.5|181020.5|181110.5|181020.5|181110.5|181020.5|1
1733253680000|2024-12-03 19:21:20|181111.2|181021.2|181110.5|181020.5|181111.2|181021.2|181110.5|181020.5|2
1733253690000|2024-12-03 19:21:30|181111|181021|181110.5|181020.5|181111|181021|181110.5|181020.5|2
1733253700000|2024-12-03 19:21:40|181111|181021|181110|181020|181111|181021|181110|181020|2
1733253710000|2024-12-03 19:21:50|181114.5|181024.5|181188.8|181058.8|181200.2|181098.4|181114.5|181024.5|15
1733253720000|2024-12-03 19:22:00|181197.9|181067.9|181192.7|181062.7|181202.2|181088.9|181178.9|181058.5|10
1733253730000|2024-12-03 19:22:10|181207|181077|181181.7|181051.7|181207|181077|181181.7|181051.7|9
1733253740000|2024-12-03 19:22:20|181181.9|181051.9|181169|181079|181200|181079|181169|181051.9|16
1733253750000|2024-12-03 19:22:30|181170.5|181080.5|181181|181091|181181|181091|181170.5|181080.5|8
1733253760000|2024-12-03 19:22:40|181181.2|181091.2|181194.5|181104.5|181219.5|181110|181179|181074.3|18
1733253770000|2024-12-03 19:22:50|181189.8|181099.8|181186.8|181096.8|181191.7|181101.7|181182.4|181092.4|16
1733253780000|2024-12-03 19:23:00|181190.2|181100.2|181180.5|181090.5|181190.2|181100.2|181173.4|181083.4|20
1733253790000|2024-12-03 19:23:10|181178.3|181088.3|181182.1|181092.1|181190|181100|181178.3|181088.3|8
1733253810000|2024-12-03 19:23:30|181181.8|181091.8|181196.9|181106.9|181200|181110|181181.8|181091.8|11
1733253820000|2024-12-03 19:23:40|181199.9|181109.9|181226.8|181136.8|181227.4|181137.4|181199.9|181109.9|15
1733253830000|2024-12-03 19:23:50|181223.7|181133.7|181229.3|181139.3|181233.9|181143.9|181221.7|181131.7|12
1733253840000|2024-12-03 19:24:00|181227.4|181137.4|181227.4|181137.4|181227.7|181137.7|181227.3|181137.3|4
1733253850000|2024-12-03 19:24:10|181224.7|181134.7|181225.7|181135.7|181225.7|181135.7|181224.7|181134.7|2
1733253860000|2024-12-03 19:24:20|181225|181135|181226|181136|181228.5|181138.5|181216|181126|11
1733253870000|2024-12-03 19:24:30|181223|181133|181223.3|181133.3|181226.5|181136.5|181222.4|181132.4|10
1733253880000|2024-12-03 19:24:40|181226.5|181136.5|181234.5|181144.5|181234.5|181144.5|181223.3|181133.3|13
1733253890000|2024-12-03 19:24:50|181230.7|181140.7|181231.5|181141.5|181251|181146.5|181221.5|181109|19
1733253900000|2024-12-03 19:25:00|181236.5|181146.5|181218|181128|181236.5|181146.5|181218|181128|14
1733253910000|2024-12-03 19:25:10|181217|181127|181210.5|181120.5|181217|181127|181206.5|181116.5|8
1733253920000|2024-12-03 19:25:20|181206.5|181116.5|181203.5|181113.5|181206.5|181116.5|181196.4|181106.4|9
1733253930000|2024-12-03 19:25:30|181200|181110|181173.7|181083.7|181200|181110|181173.7|181083.7|14
1733253940000|2024-12-03 19:25:40|181175.4|181085.4|181175.4|181085.4|181183|181093|181175.4|181085.4|7
1733253950000|2024-12-03 19:25:50|181183.2|181093.2|181175.4|181085.4|181183.2|181093.2|181175.4|181085.4|2
1733253960000|2024-12-03 19:26:00|181178.2|181088.2|181175.8|181085.8|181178.2|181088.2|181175.8|181085.8|2
1733253970000|2024-12-03 19:26:10|181165|181075|181165.7|181075.7|181165.7|181075.7|181158.5|181068.5|7
1733253980000|2024-12-03 19:26:20|181162.5|181072.5|181165.5|181075.5|181165.5|181075.5|181162.5|181072.5|2
1733253990000|2024-12-03 19:26:30|181162.5|181072.5|181159|181069|181162.5|181072.5|181159|181069|3
1733254000000|2024-12-03 19:26:40|181164|181074|181172|181082|181179|181089|181159|181069|5
1733254010000|2024-12-03 19:26:50|181172.9|181082.9|181179.7|181089.7|181179.7|181089.7|181172.9|181082.9|5
1733254020000|2024-12-03 19:27:00|181182.7|181092.7|181188.8|181098.8|181190.2|181100.2|181174.2|181084.2|12
1733254030000|2024-12-03 19:27:10|181185.4|181095.4|181183.9|181093.9|181193.7|181103.7|181180.5|181090.5|14
1733254040000|2024-12-03 19:27:20|181190.4|181100.4|181188.7|181098.7|181190.4|181100.4|181182|181092|3
1733254050000|2024-12-03 19:27:30|181180.3|181090.3|181203.5|181073.5|181213.1|181102.1|181178.3|181073.5|12
1733254060000|2024-12-03 19:27:40|181206.7|181076.7|181190.4|181100.4|181206.7|181106.9|181184.8|181076.7|7
1733254070000|2024-12-03 19:27:50|181179.2|181089.2|181188.2|181098.2|181188.2|181098.2|181179|181089|9
1733254080000|2024-12-03 19:28:00|181181|181091|181164.8|181074.8|181181|181091|181164.8|181074.8|14
1733254090000|2024-12-03 19:28:10|181162.2|181072.2|181167.7|181077.7|181167.7|181077.7|181156|181066|16
1733254100000|2024-12-03 19:28:20|181167|181077|181166.7|181076.7|181172.2|181082.2|181161.9|181071.9|20
1733254110000|2024-12-03 19:28:30|181164.7|181074.7|181138.9|181048.9|181164.7|181074.7|181129.5|181039.5|27
1733254120000|2024-12-03 19:28:40|181151|181061|181170.8|181080.8|181192.7|181083.9|181151|181060.3|22
1733254130000|2024-12-03 19:28:50|181170.3|181080.3|181174.5|181084.5|181176.4|181086.4|181169.5|181079.5|10
1733254140000|2024-12-03 19:29:00|181172.9|181082.9|181177|181087|181179.9|181089.9|181172.9|181082.9|19
1733254150000|2024-12-03 19:29:10|181188|181098|181177.9|181087.9|181189.2|181099.2|181175.4|181085.4|6
1733254160000|2024-12-03 19:29:20|181179.2|181089.2|181172.7|181082.7|181179.2|181089.2|181172.7|181082.7|7
1733254170000|2024-12-03 19:29:30|181167.5|181077.5|181168.9|181078.9|181177.2|181087.2|181167.5|181077.5|8
1733254180000|2024-12-03 19:29:40|181169|181079|181164|181074|181175|181085|181160.5|181070.5|18
1733254190000|2024-12-03 19:29:50|181167.4|181077.4|181161.5|181071.5|181167.4|181077.4|181161.5|181071.5|11
1733254200000|2024-12-03 19:30:00|181160.9|181070.9|181148|181058|181163.7|181073.7|181142.3|181052.3|25
1733254210000|2024-12-03 19:30:10|181139.8|181049.8|181123.8|181033.8|181143.9|181053.9|181119.7|181029.7|27
1733254220000|2024-12-03 19:30:20|181122.5|181032.5|181124.9|181034.9|181129.4|181039.4|181115.2|181025.2|21
1733254230000|2024-12-03 19:30:30|181127.1|181037.1|181123.7|181033.7|181127.1|181037.1|181116.5|181026.5|20
1733254240000|2024-12-03 19:30:40|181123.5|181033.5|181112|181022|181124.4|181034.4|181109.5|181019.5|25
1733254250000|2024-12-03 19:30:50|181118.5|181028.5|181116|181026|181123.5|181033.5|181115|181025|12
1733254260000|2024-12-03 19:31:00|181116.5|181026.5|181115.5|181025.5|181126.8|181036.8|181115|181025|18
1733254270000|2024-12-03 19:31:10|181130.7|181040.7|181122.2|181032.2|181157.8|181049.3|181122.2|181013.1|19
1733254280000|2024-12-03 19:31:20|181124.7|181034.7|181111.7|181021.7|181127.8|181037.8|181111.7|181021.7|17
1733254290000|2024-12-03 19:31:30|181110.5|181020.5|181119.1|181029.1|181119.1|181029.1|181109|181019|12
1733254300000|2024-12-03 19:31:40|181119|181029|181115|181025|181123.3|181033.3|181115|181025|19
1733254310000|2024-12-03 19:31:50|181115.2|181025.2|181109.4|181019.4|181118.4|181028.4|181109.4|181019.4|17
1733254320000|2024-12-03 19:32:00|181113|181023|181112|181022|181117.5|181027.5|181110|181020|12
1733254330000|2024-12-03 19:32:10|181109.2|181019.2|181096.4|181006.4|181109.2|181019.2|181094|181004|15
1733254340000|2024-12-03 19:32:20|181097|181007|181103.9|181013.9|181107.5|181017.5|181096.9|181006.9|11
1733254350000|2024-12-03 19:32:30|181103.5|181013.5|181103.5|181013.5|181104.7|181014.7|181097.9|181007.9|7
1733254360000|2024-12-03 19:32:40|181104.5|181014.5|181112|181022|181112|181022|181102|181012|13
1733254370000|2024-12-03 19:32:50|181108|181018|181119.8|181029.8|181124|181034|181108|181018|19
1733254380000|2024-12-03 19:33:00|181118|181028|181127|181037|181143|181053|181111.5|181021.5|18
1733254390000|2024-12-03 19:33:10|181133.8|181043.8|181133.4|181043.4|181136.5|181046.5|181130.5|181040.5|10
1733254400000|2024-12-03 19:33:20|181135|181045|181165.5|181075.5|181165.7|181075.7|181134.4|181044.4|29
1733254410000|2024-12-03 19:33:30|181163|181073|181165.9|181075.9|181166.2|181076.2|181157.5|181067.5|11
1733254420000|2024-12-03 19:33:40|181164.5|181074.5|181168.9|181078.9|181186.7|181096.7|181160|181070|12
1733254430000|2024-12-03 19:33:50|181171.5|181081.5|181183.1|181093.1|181183.1|181093.1|181170.2|181080.2|15
1733254440000|2024-12-03 19:34:00|181175.2|181085.2|181167.5|181077.5|181175.2|181085.2|181166.2|181076.2|5
1733254450000|2024-12-03 19:34:10|181164.3|181074.3|181154.5|181064.5|181164.3|181074.3|181150.4|181060.4|13
1733254460000|2024-12-03 19:34:20|181155|181065|181181|181091|181181.2|181091.2|181151.5|181061.5|12
1733254470000|2024-12-03 19:34:30|181180.9|181090.9|181191|181101|181196.7|181106.7|181180.5|181090.5|17
1733254480000|2024-12-03 19:34:40|181192.5|181102.5|181190|181100|181197.4|181107.4|181188|181098|10
1733254490000|2024-12-03 19:34:50|181192.3|181102.3|181186.7|181096.7|181192.3|181102.3|181186.7|181096.7|6
1733254500000|2024-12-03 19:35:00|181189|181099|181191.3|181101.3|181191.3|181101.3|181187.5|181097.5|4
1733254510000|2024-12-03 19:35:10|181190.7|181100.7|181186|181096|181190.7|181100.7|181182|181092|6
1733254520000|2024-12-03 19:35:20|181189.4|181099.4|181196|181106|181210.2|181120.2|181189.4|181099.4|11
1733254530000|2024-12-03 19:35:30|181204.7|181114.7|181205.9|181115.9|181205.9|181115.9|181202|181112|7
1733254540000|2024-12-03 19:35:40|181204.9|181114.9|181201.9|181111.9|181208|181118|181201.9|181111.9|9
1733254550000|2024-12-03 19:35:50|181201.4|181111.4|181205.9|181115.9|181212.9|181122.9|181194.3|181104.3|11
1733254560000|2024-12-03 19:36:00|181210.4|181120.4|181211.7|181121.7|181211.7|181121.7|181206.2|181116.2|6
1733254570000|2024-12-03 19:36:10|181214.8|181124.8|181217|181127|181217|181127|181210.4|181120.4|7
1733254580000|2024-12-03 19:36:20|181219|181129|181214.2|181124.2|181219.4|181129.4|181214.2|181124.2|5
1733254590000|2024-12-03 19:36:30|181214|181124|181214|181124|181214|181124|181214|181124|1
1733254600000|2024-12-03 19:36:40|181211|181121|181217.9|181127.9|181217.9|181127.9|181211|181121|3
1733254620000|2024-12-03 19:37:00|181219|181129|181195.7|181105.7|181219|181129|181194.4|181104.4|13
1733254630000|2024-12-03 19:37:10|181195.3|181065.3|181179.7|181089.7|181214|181089.7|181176.5|181065.3|10
1733254640000|2024-12-03 19:37:20|181179.2|181089.2|181175|181085|181179.2|181089.2|181162.5|181072.5|25
1733254650000|2024-12-03 19:37:30|181175.5|181085.5|181169|181079|181184.5|181094.5|181169|181079|14
1733254660000|2024-12-03 19:37:40|181174.5|181084.5|181176.5|181086.5|181181.8|181091.8|181174|181084|10
1733254670000|2024-12-03 19:37:50|181177|181087|181173|181083|181177|181087|181173|181083|8
1733254680000|2024-12-03 19:38:00|181171.5|181081.5|181180|181090|181180|181090|181167.9|181077.9|14
1733254690000|2024-12-03 19:38:10|181177|181087|181184.9|181094.9|181185.5|181095.5|181176.5|181086.5|13
1733254700000|2024-12-03 19:38:20|181188.2|181098.2|181201.4|181111.4|181215.2|181125.2|181186.9|181096.9|21
1733254710000|2024-12-03 19:38:30|181201.9|181111.9|181202|181112|181206.7|181116.7|181200.9|181110.9|9
1733254720000|2024-12-03 19:38:40|181202.2|181112.2|181195.4|181105.4|181208.2|181118.2|181192.7|181102.7|20
1733254730000|2024-12-03 19:38:50|181195.7|181105.7|181201|181111|181211|181121|181195.7|181105.7|11
1733254740000|2024-12-03 19:39:00|181201.5|181111.5|181200.3|181110.3|181204.4|181114.4|181196|181106|20
1733254750000|2024-12-03 19:39:10|181200.9|181110.9|181200.2|181110.2|181205.7|181115.7|181200.2|181110.2|11
1733254760000|2024-12-03 19:39:20|181202.5|181112.5|181202.7|181112.7|181203|181113|181201.2|181111.2|6
1733254770000|2024-12-03 19:39:30|181202.2|181112.2|181194.4|181104.4|181202.5|181112.5|181189|181099|15
1733254780000|2024-12-03 19:39:40|181192.5|181102.5|181195|181105|181198|181108|181192.5|181102.5|5
1733254790000|2024-12-03 19:39:50|181195.8|181105.8|181202|181112|181203|181113|181190.5|181100.5|8
1733254800000|2024-12-03 19:40:00|181206.9|181116.9|181201|181111|181206.9|181116.9|181196.8|181106.8|15
1733254810000|2024-12-03 19:40:10|181200.2|181110.2|181201.2|181111.2|181205.7|181115.7|181200.2|181110.2|6
1733254820000|2024-12-03 19:40:20|181200.7|181110.7|181202.5|181112.5|181202.5|181112.5|181200.7|181110.7|2
1733254830000|2024-12-03 19:40:30|181200|181110|181220.2|181130.2|181220.2|181130.2|181191.9|181101.9|18
1733254840000|2024-12-03 19:40:40|181225|181135|181223|181133|181246.4|181136.5|181222.4|181116.4|13
1733254850000|2024-12-03 19:40:50|181227.5|181137.5|181229.5|181139.5|181230.5|181140.5|181224.3|181134.3|12
1733254860000|2024-12-03 19:41:00|181229.3|181139.3|181229.5|181139.5|181231|181141|181226.4|181136.4|7
1733254870000|2024-12-03 19:41:10|181227.4|181137.4|181228.5|181138.5|181231|181141|181227.4|181137.4|12
1733254880000|2024-12-03 19:41:20|181227.3|181137.3|181227.5|181137.5|181227.5|181137.5|181227.3|181137.3|2
1733254890000|2024-12-03 19:41:30|181227|181137|181218|181128|181229.5|181139.5|181214.7|181124.7|12
1733254900000|2024-12-03 19:41:40|181215.5|181125.5|181209.5|181119.5|181216.5|181126.5|181207.8|181117.8|7
1733254910000|2024-12-03 19:41:50|181209|181119|181215.5|181125.5|181221.5|181131.5|181203.5|181113.5|13
1733254920000|2024-12-03 19:42:00|181231|181141|181243.5|181153.5|181251.4|181161.4|181231|181141|20
1733254930000|2024-12-03 19:42:10|181239.2|181149.2|181245.7|181155.7|181250|181160|181239.2|181149.2|18
1733254940000|2024-12-03 19:42:20|181244.5|181154.5|181251|181161|181255.5|181165.5|181238.5|181148.5|23
1733254950000|2024-12-03 19:42:30|181248.4|181158.4|181242.9|181152.9|181254.3|181164.3|181242.4|181152.4|20
1733254960000|2024-12-03 19:42:40|181242|181152|181235.1|181145.1|181242.9|181152.9|181232.5|181142.5|11
1733254970000|2024-12-03 19:42:50|181235.3|181145.3|181235.1|181145.1|181235.4|181145.4|181234.8|181144.8|5
1733254980000|2024-12-03 19:43:00|181235.3|181145.3|181216.7|181126.7|181235.3|181145.3|181216.7|181126.7|5
1733254990000|2024-12-03 19:43:10|181229.6|181139.6|181230.4|181140.4|181231.7|181141.7|181224.7|181134.7|9
1733255000000|2024-12-03 19:43:20|181219.8|181129.8|181221.1|181131.1|181239.5|181149.5|181216.8|181126.8|17
1733255010000|2024-12-03 19:43:30|181220.8|181130.8|181225.9|181135.9|181233.7|181143.7|181213.5|181123.5|20
1733255020000|2024-12-03 19:43:40|181226.3|181136.3|181261.3|181171.3|181263.6|181173.6|181226.3|181136.3|22
1733255030000|2024-12-03 19:43:50|181260.7|181170.7|181262.2|181172.2|181262.7|181172.7|181257.9|181167.9|15
1733255040000|2024-12-03 19:44:00|181263.7|181173.7|181261.7|181171.7|181263.7|181173.7|181260.7|181170.7|3
1733255050000|2024-12-03 19:44:10|181260.5|181170.5|181259.9|181169.9|181260.5|181170.5|181259.9|181169.9|4
1733255060000|2024-12-03 19:44:20|181261|181171|181263|181173|181264|181174|181256.7|181166.7|8
1733255070000|2024-12-03 19:44:30|181260.7|181170.7|181254.5|181164.5|181266.4|181176.4|181254.5|181164.5|12
1733255080000|2024-12-03 19:44:40|181255.9|181165.9|181255.9|181165.9|181255.9|181165.9|181255.9|181165.9|1
1733255090000|2024-12-03 19:44:50|181254.2|181164.2|181253|181163|181259.1|181169.1|181252.4|181162.4|6
1733255100000|2024-12-03 19:45:00|181254|181164|181263|181173|181263.5|181173.5|181254|181164|5
1733255110000|2024-12-03 19:45:10|181261.7|181171.7|181262.9|181172.9|181264.7|181174.7|181261.4|181171.4|8
1733255120000|2024-12-03 19:45:20|181261.8|181171.8|181268.8|181178.8|181268.8|181178.8|181261.3|181171.3|15
1733255130000|2024-12-03 19:45:30|181262.1|181172.1|181263.2|181173.2|181266.8|181176.8|181261.4|181171.4|11
1733255140000|2024-12-03 19:45:40|181269|181179|181269|181179|181269|181179|181269|181179|1
1733255150000|2024-12-03 19:45:50|181261.9|181171.9|181270.8|181180.8|181270.8|181180.8|181256|181166|13
1733255160000|2024-12-03 19:46:00|181272|181182|181278.3|181188.3|181278.3|181188.3|181261.9|181171.9|11
1733255170000|2024-12-03 19:46:10|181277|181187|181280.3|181190.3|181280.3|181190.3|181277|181187|5
1733255180000|2024-12-03 19:46:20|181278|181188|181276|181186|181278|181188|181275.5|181185.5|5
1733255190000|2024-12-03 19:46:30|181273.4|181183.4|181274.5|181184.5|181276|181186|181267|181177|5
1733255200000|2024-12-03 19:46:40|181273.8|181183.8|181273.8|181183.8|181273.8|181183.8|181272|181182|3
1733255210000|2024-12-03 19:46:50|181268.3|181178.3|181266.8|181176.8|181269.5|181179.5|181252.3|181162.3|13
1733255220000|2024-12-03 19:47:00|181266.7|181176.7|181268.3|181178.3|181268.5|181178.5|181266.7|181176.7|5
1733255230000|2024-12-03 19:47:10|181268|181178|181279.8|181189.8|181279.8|181189.8|181246.8|181156.8|22
1733255240000|2024-12-03 19:47:20|181279.5|181189.5|181282.3|181192.3|181282.3|181192.3|181272.3|181182.3|13
1733255250000|2024-12-03 19:47:30|181278.7|181188.7|181282.8|181192.8|181282.8|181192.8|181278.7|181188.7|2
1733255260000|2024-12-03 19:47:40|181278.7|181188.7|181283.5|181193.5|181283.8|181193.8|181277.7|181187.7|8
1733255270000|2024-12-03 19:47:50|181281.3|181191.3|181282.3|181192.3|181283.5|181193.5|181279.4|181189.4|9
1733255290000|2024-12-03 19:48:10|181282.5|181192.5|181284|181194|181284|181194|181282.5|181192.5|2
1733255300000|2024-12-03 19:48:20|181284.5|181194.5|181287.3|181197.3|181287.3|181197.3|181283.5|181193.5|7
1733255310000|2024-12-03 19:48:30|181285.8|181195.8|181283|181193|181285.8|181195.8|181280.4|181190.4|7
1733255320000|2024-12-03 19:48:40|181280.4|181190.4|181280|181190|181282.5|181192.5|181279.7|181189.7|6
1733255330000|2024-12-03 19:48:50|181283.8|181193.8|181280|181190|181283.8|181193.8|181280|181190|5
1733255340000|2024-12-03 19:49:00|181276.7|181186.7|181277.4|181187.4|181280.8|181190.8|181276.7|181186.7|6
1733255350000|2024-12-03 19:49:10|181272.8|181182.8|181275|181185|181282.8|181192.8|181270|181180|15
1733255360000|2024-12-03 19:49:20|181278|181188|181276.3|181186.3|181283.3|181193.3|181272.4|181182.4|10
1733255370000|2024-12-03 19:49:30|181275.8|181185.8|181275.5|181185.5|181275.8|181185.8|181271.4|181181.4|4
1733255380000|2024-12-03 19:49:40|181274.8|181184.8|181275.5|181185.5|181282|181192|181274.8|181184.8|8
1733255390000|2024-12-03 19:49:50|181279|181189|181286.5|181196.5|181287|181197|181279|181189|6
1733255420000|2024-12-03 19:50:20|181284.8|181194.8|181284.8|181194.8|181284.8|181194.8|181284.8|181194.8|1
1733255430000|2024-12-03 19:50:30|181286.5|181196.5|181286.5|181196.5|181286.5|181196.5|181286.5|181196.5|1
1733255450000|2024-12-03 19:50:50|181286.3|181196.3|181280.7|181190.7|181286.3|181196.3|181280.7|181190.7|5
1733255460000|2024-12-03 19:51:00|181285.5|181195.5|181273.7|181183.7|181288|181198|181272.5|181182.5|12
1733255470000|2024-12-03 19:51:10|181275|181185|181278|181188|181278|181188|181275|181185|6
1733255480000|2024-12-03 19:51:20|181277.7|181187.7|181280|181190|181280|181190|181277.7|181187.7|4
1733255490000|2024-12-03 19:51:30|181283.8|181193.8|181286.3|181196.3|181286.9|181196.9|181283.8|181193.8|5
1733255500000|2024-12-03 19:51:40|181287|181197|181286.5|181196.5|181287|181197|181286.3|181196.3|3
1733255520000|2024-12-03 19:52:00|181287|181197|181287|181197|181287|181197|181287|181197|1
1733255540000|2024-12-03 19:52:20|181287.5|181197.5|181295.4|181205.4|181296|181206|181287.5|181197.5|9
1733255550000|2024-12-03 19:52:30|181288.2|181198.2|181291.5|181201.5|181291.5|181201.5|181288.2|181198.2|3
1733255560000|2024-12-03 19:52:40|181291.2|181201.2|181288.7|181198.7|181291.2|181201.2|181288.7|181198.7|3
1733255570000|2024-12-03 19:52:50|181277.7|181187.7|181280|181190|181280|181190|181277.7|181187.7|3
1733255580000|2024-12-03 19:53:00|181283.5|181193.5|181288.2|181198.2|181288.5|181198.5|181283.5|181193.5|8
1733255590000|2024-12-03 19:53:10|181288.7|181198.7|181291|181201|181291|181201|181288.2|181198.2|7
1733255600000|2024-12-03 19:53:20|181289.7|181199.7|181288.3|181198.3|181289.7|181199.7|181288.3|181198.3|6
1733255610000|2024-12-03 19:53:30|181287.8|181197.8|181276.4|181186.4|181287.8|181197.8|181276|181186|7
1733255620000|2024-12-03 19:53:40|181280.3|181190.3|181275.8|181185.8|181280.3|181190.3|181274|181184|9
1733255630000|2024-12-03 19:53:50|181274.8|181184.8|181285.5|181195.5|181286|181196|181274.8|181184.8|9
1733255640000|2024-12-03 19:54:00|181287.7|181197.7|181287|181197|181287.7|181197.7|181281.7|181191.7|9
1733255660000|2024-12-03 19:54:20|181286.9|181196.9|181291.2|181201.2|181291.2|181201.2|181286.9|181196.9|2
1733255670000|2024-12-03 19:54:30|181287.9|181197.9|181282.2|181192.2|181290.4|181200.4|181281|181191|18
1733255680000|2024-12-03 19:54:40|181287|181197|181349.3|181219.3|181362.4|181264.7|181287|181197|13
1733255690000|2024-12-03 19:54:50|181359.7|181229.7|181348.5|181218.5|181359.7|181258.5|181330.5|181218.5|13
1733255700000|2024-12-03 19:55:00|181334.5|181244.5|181374.1|181244.1|181383.4|181253.4|181334.5|181226.7|18
1733255710000|2024-12-03 19:55:10|181365.5|181235.5|181356.4|181266.4|181389.5|181277.2|181348.5|181235|29
1733255720000|2024-12-03 19:55:20|181352|181262|181367.8|181277.8|181371|181281|181352|181262|22
1733255730000|2024-12-03 19:55:30|181357|181267|181366|181276|181376.3|181286.3|181355.2|181265.2|20
1733255740000|2024-12-03 19:55:40|181372|181282|181369.8|181279.8|181378.5|181288.5|181366|181276|10
1733255750000|2024-12-03 19:55:50|181367.4|181277.4|181372.8|181282.8|181382.4|181292.4|181367.4|181277.4|16
1733255760000|2024-12-03 19:56:00|181374|181284|181340.1|181250.1|181374.4|181284.4|181340.1|181250.1|16
1733255770000|2024-12-03 19:56:10|181340.2|181250.2|181316.3|181186.3|181352.7|181252.8|181316.3|181186.3|18
1733255780000|2024-12-03 19:56:20|181295.3|181205.3|181292.6|181202.6|181295.3|181205.3|181292.6|181202.6|10
1733255790000|2024-12-03 19:56:30|181292.4|181202.4|181287.2|181197.2|181293.4|181203.4|181286.2|181196.2|8
1733255800000|2024-12-03 19:56:40|181287.6|181197.6|181283.2|181193.2|181296.4|181206.4|181283.2|181193.2|13
1733255810000|2024-12-03 19:56:50|181284.9|181194.9|181298.6|181208.6|181298.6|181208.6|181284.9|181194.9|14
1733255820000|2024-12-03 19:57:00|181290.5|181200.5|181298.5|181208.5|181298.5|181208.5|181287|181197|10
1733255830000|2024-12-03 19:57:10|181296.9|181206.9|181296.4|181206.4|181300.1|181210.1|181283.5|181193.5|14
1733255840000|2024-12-03 19:57:20|181295.8|181205.8|181300.5|181210.5|181300.5|181210.5|181295.8|181205.8|5
1733255850000|2024-12-03 19:57:30|181298.8|181208.8|181288.5|181198.5|181300.2|181210.2|181288.5|181198.5|19
1733255860000|2024-12-03 19:57:40|181289.2|181199.2|181297.2|181207.2|181300.9|181210.9|181287.7|181197.7|16
1733255870000|2024-12-03 19:57:50|181298.4|181208.4|181297|181207|181298.4|181208.4|181293|181203|7
1733255880000|2024-12-03 19:58:00|181266|181176|181270.4|181180.4|181271.7|181181.7|181263.4|181173.4|12
1733255890000|2024-12-03 19:58:10|181268.4|181178.4|181276.4|181186.4|181276.4|181186.4|181265.7|181175.7|13
1733255900000|2024-12-03 19:58:20|181280.7|181190.7|181269.4|181179.4|181281.5|181191.5|181269.4|181179.4|11
1733255910000|2024-12-03 19:58:30|181272.4|181182.4|181300.5|181210.5|181300.5|181210.5|181272.4|181182.4|14
1733255920000|2024-12-03 19:58:40|181299.5|181209.5|181310.5|181220.5|181314.3|181224.3|181299.5|181209.5|9
1733255930000|2024-12-03 19:58:50|181308.5|181218.5|181319.9|181229.9|181320.9|181230.9|181307.5|181217.5|6
1733255940000|2024-12-03 19:59:00|181319.2|181229.2|181313.3|181223.3|181320.7|181230.7|181313|181223|14
1733255950000|2024-12-03 19:59:10|181310.2|181220.2|181299.3|181209.3|181310.2|181220.2|181293.5|181203.5|14
1733255960000|2024-12-03 19:59:20|181296.5|181206.5|181298.2|181208.2|181302.2|181212.2|181296.5|181206.5|8
1733255970000|2024-12-03 19:59:30|181299.5|181209.5|181295.5|181205.5|181301.3|181211.3|181295.5|181205.5|5
1733255980000|2024-12-03 19:59:40|181294.9|181204.9|181291.2|181201.2|181295.4|181205.4|181278.4|181188.4|24
1733255990000|2024-12-03 19:59:50|181286|181196|181257|181167|181307.1|181200.3|181242.5|181152.5|33
1733256000000|2024-12-03 20:00:00|181275.6|181185.6|181310.9|181220.9|181325.1|181222.3|181275.6|181180.9|21
1733256010000|2024-12-03 20:00:10|181314.7|181224.7|181346.7|181216.7|181366.6|181251.4|181314.7|181206.5|19
1733256020000|2024-12-03 20:00:20|181300.4|181210.4|181331.7|181201.7|181332|181210.4|181294.6|181186.4|15
1733256030000|2024-12-03 20:00:30|181330|181200|181328.5|181198.5|181331.6|181221.9|181298.9|181172.3|17
1733256040000|2024-12-03 20:00:40|181328|181198|181296.9|181206.9|181328|181211.5|181296.9|181197|15
1733256050000|2024-12-03 20:00:50|181297.2|181207.2|181299|181209|181299.9|181209.9|181296.4|181206.4|11
1733256060000|2024-12-03 20:01:00|181304|181214|181306.4|181216.4|181308.4|181218.4|181304|181214|8
1733256070000|2024-12-03 20:01:10|181307.7|181217.7|181312.5|181222.5|181312.5|181222.5|181307.7|181217.7|10
1733256080000|2024-12-03 20:01:20|181311.2|181221.2|181303.3|181213.3|181311.2|181221.2|181303.3|181213.3|4
1733256090000|2024-12-03 20:01:30|181304.7|181214.7|181309.4|181219.4|181312|181222|181303.3|181213.3|7
1733256100000|2024-12-03 20:01:40|181303.9|181213.9|181304.9|181214.9|181304.9|181214.9|181303.9|181213.9|2
1733256110000|2024-12-03 20:01:50|181304|181214|181300|181210|181304|181214|181300|181210|3
1733256120000|2024-12-03 20:02:00|181300.4|181210.4|181295.7|181205.7|181300.4|181210.4|181295.7|181205.7|5
1733256130000|2024-12-03 20:02:10|181298.5|181208.5|181297.9|181207.9|181299.8|181209.8|181297.9|181207.9|3
1733256140000|2024-12-03 20:02:20|181303.5|181213.5|181305|181215|181306.4|181216.4|181302.5|181212.5|7
1733256150000|2024-12-03 20:02:30|181304.7|181214.7|181297.7|181207.7|181304.7|181214.7|181297.5|181207.5|12
1733256160000|2024-12-03 20:02:40|181299|181209|181299.5|181209.5|181299.5|181209.5|181299|181209|2
1733256170000|2024-12-03 20:02:50|181299|181209|181299.9|181209.9|181299.9|181209.9|181297.2|181207.2|7
1733256180000|2024-12-03 20:03:00|181303.2|181213.2|181306.5|181216.5|181306.7|181216.7|181302.5|181212.5|5
1733256190000|2024-12-03 20:03:10|181306.2|181216.2|181306.4|181216.4|181306.4|181216.4|181305.7|181215.7|3
1733256200000|2024-12-03 20:03:20|181305.7|181215.7|181304.7|181214.7|181306|181216|181304.7|181214.7|4
1733256210000|2024-12-03 20:03:30|181304.1|181214.1|181304.9|181214.9|181304.9|181214.9|181304.1|181214.1|2
1733256220000|2024-12-03 20:03:40|181295.2|181205.2|181293.2|181203.2|181295.2|181205.2|181292|181202|6
1733256230000|2024-12-03 20:03:50|181291.4|181201.4|181294.4|181204.4|181295.5|181205.5|181288|181198|10
1733256240000|2024-12-03 20:04:00|181293.9|181203.9|181293.4|181203.4|181293.9|181203.9|181291.4|181201.4|8
1733256250000|2024-12-03 20:04:10|181291.4|181201.4|181290|181200|181296|181206|181290|181200|14
1733256260000|2024-12-03 20:04:20|181291.3|181201.3|181283.8|181193.8|181296.7|181206.7|181283.8|181193.8|9
1733256270000|2024-12-03 20:04:30|181289.7|181199.7|181285.8|181195.8|181299.1|181209.1|181284.5|181194.5|16
1733256280000|2024-12-03 20:04:40|181287.8|181197.8|181293.2|181203.2|181297.7|181207.7|181287.8|181197.8|13
1733256290000|2024-12-03 20:04:50|181294.2|181204.2|181288.5|181198.5|181294.2|181204.2|181277.8|181187.8|17
1733256300000|2024-12-03 20:05:00|181286.8|181196.8|181273.3|181183.3|181286.8|181196.8|181271.3|181181.3|6
1733256310000|2024-12-03 20:05:10|181273|181183|181275.5|181185.5|181284.8|181194.8|181269.8|181179.8|17
1733256320000|2024-12-03 20:05:20|181275.9|181185.9|181265|181175|181278.5|181188.5|181265|181175|20
1733256330000|2024-12-03 20:05:30|181260.5|181170.5|181257.8|181167.8|181268.7|181178.7|181255.5|181165.5|12
1733256340000|2024-12-03 20:05:40|181255.3|181165.3|181227.4|181137.4|181255.3|181165.3|181224.2|181134.2|14
1733256350000|2024-12-03 20:05:50|181227|181137|181226.2|181136.2|181229.5|181139.5|181222.4|181132.4|12
1733256360000|2024-12-03 20:06:00|181224|181134|181222.8|181132.8|181224.5|181134.5|181218.7|181128.7|6
1733256370000|2024-12-03 20:06:10|181223.3|181133.3|181225|181135|181225|181135|181217.4|181127.4|9
1733256380000|2024-12-03 20:06:20|181221.4|181131.4|181223.8|181133.8|181224|181134|181221|181131|5
1733256390000|2024-12-03 20:06:30|181220.7|181130.7|181219.7|181129.7|181220.7|181130.7|181213.5|181123.5|9
1733256400000|2024-12-03 20:06:40|181219|181129|181224|181134|181227.5|181137.5|181214.2|181124.2|14
1733256410000|2024-12-03 20:06:50|181226.5|181136.5|181225|181135|181227.5|181137.5|181217.4|181127.4|13
1733256420000|2024-12-03 20:07:00|181228|181138|181225.4|181135.4|181229.5|181139.5|181220|181130|8
1733256430000|2024-12-03 20:07:10|181228.8|181138.8|181222.4|181132.4|181235.7|181145.7|181222.4|181132.4|9
1733256440000|2024-12-03 20:07:20|181225|181135|181224|181134|181228|181138|181224|181134|9
1733256450000|2024-12-03 20:07:30|181209.4|181119.4|181201.9|181111.9|181215.9|181125.9|181199.9|181109.9|16
1733256460000|2024-12-03 20:07:40|181205.9|181115.9|181204.2|181114.2|181210.4|181120.4|181186.4|181096.4|24
1733256470000|2024-12-03 20:07:50|181207.2|181117.2|181207.9|181117.9|181212.5|181122.5|181197.4|181107.4|15
1733256480000|2024-12-03 20:08:00|181204.4|181114.4|181200.8|181110.8|181211.2|181121.2|181200.8|181110.8|11
1733256490000|2024-12-03 20:08:10|181204.8|181114.8|181210|181120|181213|181123|181196.5|181106.5|19
1733256500000|2024-12-03 20:08:20|181213.5|181123.5|181205|181115|181219|181129|181202.5|181112.5|8
1733256510000|2024-12-03 20:08:30|181204.3|181114.3|181184.6|181094.6|181204.9|181114.9|181182.8|181092.8|15
1733256520000|2024-12-03 20:08:40|181179.3|181089.3|181198.5|181108.5|181202|181112|181179.3|181089.3|22
1733256530000|2024-12-03 20:08:50|181190|181100|181183.9|181093.9|181195.9|181105.9|181182.6|181092.6|8
1733256540000|2024-12-03 20:09:00|181180.6|181090.6|181198.7|181108.7|181199.3|181109.3|181177.6|181087.6|21
1733256550000|2024-12-03 20:09:10|181201.7|181111.7|181183.6|181093.6|181201.7|181111.7|181182.8|181092.8|18
1733256560000|2024-12-03 20:09:20|181187.8|181097.8|181187.5|181097.5|181191.2|181101.2|181181.6|181091.6|7
1733256570000|2024-12-03 20:09:30|181188.3|181098.3|181183.8|181093.8|181188.3|181098.3|181176.7|181086.7|8
1733256580000|2024-12-03 20:09:40|181176|181086|181186|181096|181186.5|181096.5|181175.5|181085.5|14
1733256590000|2024-12-03 20:09:50|181185.5|181095.5|181177.3|181087.3|181191.5|181101.5|181177.3|181087.3|12
1733256600000|2024-12-03 20:10:00|181181|181091|181176.7|181086.7|181181.7|181091.7|181173.6|181083.6|9
1733256610000|2024-12-03 20:10:10|181177.5|181087.5|181187.9|181097.9|181191.7|181101.7|181177.5|181087.5|10
1733256620000|2024-12-03 20:10:20|181186.9|181096.9|181180.5|181090.5|181186.9|181096.9|181179.3|181089.3|20
1733256630000|2024-12-03 20:10:30|181183.5|181093.5|181204.4|181114.4|181211.2|181121.2|181183.5|181093.5|31
1733256640000|2024-12-03 20:10:40|181202.9|181112.9|181203.7|181113.7|181211.8|181121.8|181198.5|181108.5|23
1733256650000|2024-12-03 20:10:50|181206.5|181116.5|181197.3|181107.3|181206.5|181116.5|181192.2|181102.2|24
1733256660000|2024-12-03 20:11:00|181196.4|181106.4|181201.7|181111.7|181204.5|181114.5|181194.5|181104.5|17
1733256670000|2024-12-03 20:11:10|181203|181113|181201.7|181111.7|181204|181114|181195|181105|13
1733256680000|2024-12-03 20:11:20|181201.5|181111.5|181189.3|181099.3|181201.7|181111.7|181181|181091|15
1733256690000|2024-12-03 20:11:30|181183|181093|181194.5|181104.5|181196.5|181106.5|181183|181093|15
1733256700000|2024-12-03 20:11:40|181187.4|181097.4|181185.3|181095.3|181190.8|181100.8|181175.9|181085.9|14
1733256710000|2024-12-03 20:11:50|181180.8|181090.8|181186.8|181096.8|181186.8|181096.8|181177|181087|12
1733256720000|2024-12-03 20:12:00|181185.3|181095.3|181185.8|181095.8|181187|181097|181182.3|181092.3|10
1733256730000|2024-12-03 20:12:10|181188.9|181098.9|181195.5|181105.5|181196.3|181106.3|181188.9|181098.9|6
1733256740000|2024-12-03 20:12:20|181194.8|181104.8|181195.5|181105.5|181195.5|181105.5|181194.8|181104.8|2
1733256750000|2024-12-03 20:12:30|181185.3|181095.3|181185.3|181095.3|181185.3|181095.3|181185.3|181095.3|1
1733256760000|2024-12-03 20:12:40|181189.8|181099.8|181188.7|181098.7|181189.8|181099.8|181182|181092|8
1733256770000|2024-12-03 20:12:50|181184|181094|181184.5|181094.5|181186.5|181096.5|181175.2|181085.2|17
1733256780000|2024-12-03 20:13:00|181184.8|181094.8|181185.2|181095.2|181185.2|181095.2|181182.7|181092.7|5
1733256790000|2024-12-03 20:13:10|181185.9|181095.9|181183|181093|181185.9|181095.9|181183|181093|3
1733256800000|2024-12-03 20:13:20|181185.2|181095.2|181194.4|181104.4|181194.4|181104.4|181185|181095|12
1733256810000|2024-12-03 20:13:30|181195.7|181105.7|181193.8|181103.8|181199.8|181109.8|181190.5|181100.5|14
1733256820000|2024-12-03 20:13:40|181193.5|181103.5|181189.5|181099.5|181196.3|181106.3|181188|181098|16
1733256830000|2024-12-03 20:13:50|181194.5|181104.5|181199|181109|181199.3|181109.3|181194.5|181104.5|7
1733256840000|2024-12-03 20:14:00|181199.3|181109.3|181204.5|181114.5|181204.5|181114.5|181199|181109|4
1733256850000|2024-12-03 20:14:10|181204|181114|181198.3|181108.3|181211.9|181121.9|181198.3|181108.3|9
1733256860000|2024-12-03 20:14:20|181199.8|181109.8|181185.8|181095.8|181199.8|181109.8|181185.8|181095.8|9
1733256870000|2024-12-03 20:14:30|181185.5|181095.5|181191|181101|181196.5|181106.5|181185.5|181095.5|11
1733256880000|2024-12-03 20:14:40|181190|181100|181175.2|181085.2|181190|181100|181174.5|181084.5|8
1733256890000|2024-12-03 20:14:50|181192.5|181102.5|181174|181084|181192.5|181102.5|181168.2|181078.2|17
1733256900000|2024-12-03 20:15:00|181172.8|181082.8|181164.5|181074.5|181172.8|181082.8|181164.5|181074.5|6
1733256910000|2024-12-03 20:15:10|181164.9|181074.9|181166.3|181076.3|181170.8|181080.8|181160|181070|5
1733256920000|2024-12-03 20:15:20|181166.8|181076.8|181175.3|181085.3|181175.3|181085.3|181166.8|181076.8|8
1733256930000|2024-12-03 20:15:30|181173|181083|181169.7|181079.7|181177|181087|181169.7|181079.7|12
1733256940000|2024-12-03 20:15:40|181170.5|181080.5|181176|181086|181176.9|181086.9|181170.4|181080.4|16
1733256950000|2024-12-03 20:15:50|181174|181084|181185|181095|181185|181095|181174|181084|6
1733256960000|2024-12-03 20:16:00|181183.4|181093.4|181204.2|181114.2|181207.8|181117.8|181183.4|181093.4|26
1733256970000|2024-12-03 20:16:10|181202.9|181112.9|181203.1|181113.1|181206.2|181116.2|181202.1|181112.1|19
1733256980000|2024-12-03 20:16:20|181203.8|181113.8|181209.7|181119.7|181209.7|181119.7|181192.2|181102.2|17
1733256990000|2024-12-03 20:16:30|181212.4|181122.4|181211.4|181121.4|181214.6|181124.6|181208|181118|15
1733257000000|2024-12-03 20:16:40|181210.7|181120.7|181204.9|181114.9|181210.7|181120.7|181203.2|181113.2|20
1733257010000|2024-12-03 20:16:50|181211.4|181121.4|181199|181109|181211.4|181121.4|181199|181109|10
1733257020000|2024-12-03 20:17:00|181209.4|181119.4|181200.4|181110.4|181209.4|181119.4|181200.4|181110.4|19
1733257030000|2024-12-03 20:17:10|181202.3|181112.3|181200.3|181110.3|181202.8|181112.8|181198.5|181108.5|13
1733257040000|2024-12-03 20:17:20|181200.8|181110.8|181189.5|181099.5|181200.8|181110.8|181186.2|181096.2|11
1733257050000|2024-12-03 20:17:30|181190.7|181100.7|181178|181088|181190.7|181100.7|181171.7|181081.7|22
1733257060000|2024-12-03 20:17:40|181179.5|181089.5|181183.9|181093.9|181186.5|181096.5|181178.4|181088.4|14
1733257070000|2024-12-03 20:17:50|181184|181094|181183|181093|181185.3|181095.3|181177.4|181087.4|15
1733257080000|2024-12-03 20:18:00|181181.3|181091.3|181182.8|181092.8|181185|181095|181181.3|181091.3|5
1733257090000|2024-12-03 20:18:10|181181.3|181091.3|181185.3|181095.3|181185.4|181095.4|181178.7|181088.7|6
1733257100000|2024-12-03 20:18:20|181185.7|181095.7|181193.3|181103.3|181193.9|181103.9|181185.7|181095.7|8
1733257110000|2024-12-03 20:18:30|181192.8|181102.8|181187.7|181097.7|181192.8|181102.8|181186.2|181096.2|7
1733257120000|2024-12-03 20:18:40|181187.4|181097.4|181192.9|181102.9|181198.7|181108.7|181184.3|181094.3|11
1733257130000|2024-12-03 20:18:50|181189.7|181099.7|181187.8|181097.8|181190.1|181100.1|181186.5|181096.5|9
1733257140000|2024-12-03 20:19:00|181188.5|181098.5|181198.4|181108.4|181200.7|181110.7|181188.5|181098.5|7
1733257150000|2024-12-03 20:19:10|181198|181108|181207.6|181117.6|181213.2|181123.2|181198|181108|15
1733257160000|2024-12-03 20:19:20|181205.7|181115.7|181203.7|181113.7|181214.7|181124.7|181201.4|181111.4|12
1733257170000|2024-12-03 20:19:30|181210.2|181120.2|181210|181120|181210.2|181120.2|181208|181118|4
1733257180000|2024-12-03 20:19:40|181208.3|181118.3|181201.7|181111.7|181211.2|181121.2|181201.4|181111.4|14
1733257190000|2024-12-03 20:19:50|181204.9|181114.9|181201.3|181111.3|181204.9|181114.9|181199.5|181109.5|16
1733257200000|2024-12-03 20:20:00|181199.4|181109.4|181195.3|181105.3|181199.4|181109.4|181189.7|181099.7|9
1733257210000|2024-12-03 20:20:10|181202|181112|181186|181096|181202|181112|181182.2|181092.2|13
1733257220000|2024-12-03 20:20:20|181183.5|181093.5|181180.7|181090.7|181183.5|181093.5|181180.7|181090.7|5
1733257230000|2024-12-03 20:20:30|181180.5|181090.5|181189|181099|181189|181099|181175.7|181085.7|7
1733257240000|2024-12-03 20:20:40|181189.5|181099.5|181192.4|181102.4|181193.1|181103.1|181189.5|181099.5|3
1733257250000|2024-12-03 20:20:50|181196.5|181106.5|181184.7|181094.7|181196.5|181106.5|181179.5|181089.5|6
1733257260000|2024-12-03 20:21:00|181182.7|181092.7|181172|181082|181182.7|181092.7|181172|181082|8
1733257270000|2024-12-03 20:21:10|181170.8|181080.8|181170.8|181080.8|181170.8|181080.8|181170.8|181080.8|1
1733257280000|2024-12-03 20:21:20|181168.3|181078.3|181168.3|181078.3|181171|181081|181168.3|181078.3|4
1733257290000|2024-12-03 20:21:30|181168.7|181078.7|181182.2|181092.2|181190.9|181100.9|181168.7|181078.7|10
1733257300000|2024-12-03 20:21:40|181176.3|181086.3|181176.8|181086.8|181181.2|181091.2|181173.4|181083.4|12
1733257310000|2024-12-03 20:21:50|181178|181088|181175.8|181085.8|181178.5|181088.5|181173.9|181083.9|12
1733257320000|2024-12-03 20:22:00|181180.5|181090.5|181179.3|181089.3|181180.5|181090.5|181179.3|181089.3|3
1733257330000|2024-12-03 20:22:10|181180|181090|181185.3|181095.3|181185.8|181095.8|181180|181090|9
1733257340000|2024-12-03 20:22:20|181181.8|181091.8|181179.5|181089.5|181181.8|181091.8|181177.9|181087.9|5
1733257350000|2024-12-03 20:22:30|181179.8|181089.8|181176.8|181086.8|181188.5|181098.5|181176.8|181086.8|10
1733257360000|2024-12-03 20:22:40|181179|181089|181175.5|181085.5|181179|181089|181175.5|181085.5|3
1733257370000|2024-12-03 20:22:50|181174.4|181084.4|181170.9|181080.9|181174.4|181084.4|181167.9|181077.9|9
1733257380000|2024-12-03 20:23:00|181171.7|181081.7|181169.5|181079.5|181171.7|181081.7|181158.2|181068.2|15
1733257390000|2024-12-03 20:23:10|181170|181080|181175|181085|181179|181089|181170|181080|14
1733257400000|2024-12-03 20:23:20|181176|181086|181173.7|181083.7|181176|181086|181173.4|181083.4|6
1733257410000|2024-12-03 20:23:30|181169.7|181079.7|181172|181082|181172|181082|181169.7|181079.7|2
1733257420000|2024-12-03 20:23:40|181173|181083|181172|181082|181173|181083|181172|181082|2
1733257440000|2024-12-03 20:24:00|181173|181083|181182.3|181092.3|181182.3|181092.3|181173|181083|2
1733257450000|2024-12-03 20:24:10|181182|181092|181182.4|181092.4|181182.8|181092.8|181182|181092|5
1733257460000|2024-12-03 20:24:20|181183.5|181093.5|181180|181090|181186.2|181096.2|181180|181090|5
1733257470000|2024-12-03 20:24:30|181180.3|181090.3|181178.7|181088.7|181180.3|181090.3|181178.7|181088.7|5
1733257480000|2024-12-03 20:24:40|181178.8|181088.8|181183.3|181093.3|181183.3|181093.3|181178.8|181088.8|7
1733257490000|2024-12-03 20:24:50|181182.5|181092.5|181175.4|181085.4|181183.8|181093.8|181175.4|181085.4|11
1733257500000|2024-12-03 20:25:00|181173.4|181083.4|181179|181089|181179.4|181089.4|181168.2|181078.2|7
1733257510000|2024-12-03 20:25:10|181180.4|181090.4|181184|181094|181184|181094|181180.4|181090.4|7
1733257520000|2024-12-03 20:25:20|181178.5|181088.5|181169.4|181079.4|181178.5|181088.5|181169.3|181079.3|6
1733257530000|2024-12-03 20:25:30|181170.4|181080.4|181173.5|181083.5|181173.5|181083.5|181170.4|181080.4|3
1733257540000|2024-12-03 20:25:40|181173|181083|181168.5|181078.5|181173|181083|181168.5|181078.5|2
1733257550000|2024-12-03 20:25:50|181169.7|181079.7|181189.9|181099.9|181189.9|181099.9|181169.5|181079.5|9
1733257560000|2024-12-03 20:26:00|181187.3|181097.3|181190.4|181100.4|181190.4|181100.4|181184.5|181094.5|8
1733257570000|2024-12-03 20:26:10|181198.9|181108.9|181189.3|181099.3|181204.8|181114.8|181189.3|181099.3|10
1733257580000|2024-12-03 20:26:20|181188.2|181098.2|181189.5|181099.5|181189.8|181099.8|181187.5|181097.5|4
1733257590000|2024-12-03 20:26:30|181189.8|181099.8|181194.4|181104.4|181196.2|181106.2|181189.5|181099.5|7
1733257600000|2024-12-03 20:26:40|181193.7|181103.7|181193.7|181103.7|181193.7|181103.7|181193.7|181103.7|1
1733257610000|2024-12-03 20:26:50|181193.4|181103.4|181178.8|181088.8|181193.4|181103.4|181178.8|181088.8|17
1733257620000|2024-12-03 20:27:00|181181|181091|181186|181096|181186.3|181096.3|181178.5|181088.5|8
1733257630000|2024-12-03 20:27:10|181186.8|181096.8|181202.4|181112.4|181202.4|181112.4|181186.8|181096.8|8
1733257640000|2024-12-03 20:27:20|181194|181104|181201.5|181111.5|181206|181116|181194|181104|7
1733257650000|2024-12-03 20:27:30|181199|181109|181200.3|181110.3|181200.5|181110.5|181198.3|181108.3|10
1733257660000|2024-12-03 20:27:40|181201|181111|181195|181105|181201|181111|181195|181105|4
1733257670000|2024-12-03 20:27:50|181191.8|181101.8|181182.5|181092.5|181191.8|181101.8|181180.2|181090.2|12
1733257680000|2024-12-03 20:28:00|181181|181091|181183.7|181093.7|181183.7|181093.7|181174|181084|6
1733257690000|2024-12-03 20:28:10|181181.2|181091.2|181178|181088|181183.5|181093.5|181175.5|181085.5|5
1733257700000|2024-12-03 20:28:20|181176.5|181086.5|181175.5|181085.5|181176.5|181086.5|181175.5|181085.5|2
1733257720000|2024-12-03 20:28:40|181175|181085|181188.7|181098.7|181188.7|181098.7|181173.9|181083.9|9
1733257730000|2024-12-03 20:28:50|181188.8|181098.8|181190|181100|181194.2|181104.2|181188.8|181098.8|7
1733257740000|2024-12-03 20:29:00|181191.8|181101.8|181192|181102|181192.8|181102.8|181191.8|181101.8|3
1733257750000|2024-12-03 20:29:10|181194.4|181104.4|181191|181101|181194.4|181104.4|181191|181101|2
1733257760000|2024-12-03 20:29:20|181190.7|181100.7|181190.4|181100.4|181190.7|181100.7|181187.5|181097.5|4
1733257770000|2024-12-03 20:29:30|181191.9|181101.9|181190.4|181100.4|181193.3|181103.3|181190.4|181100.4|4
1733257780000|2024-12-03 20:29:40|181189.3|181099.3|181185.9|181095.9|181189.3|181099.3|181185.9|181095.9|4
1733257790000|2024-12-03 20:29:50|181186.2|181096.2|181185.9|181095.9|181186.2|181096.2|181185.9|181095.9|2
1733257800000|2024-12-03 20:30:00|181188.8|181098.8|181195.7|181105.7|181195.7|181105.7|181188.8|181098.8|6
1733257810000|2024-12-03 20:30:10|181193.2|181103.2|181209.2|181119.2|181212.3|181122.3|181191.5|181101.5|13
1733257820000|2024-12-03 20:30:20|181209|181119|181204.2|181114.2|181209|181119|181199.7|181109.7|8
1733257830000|2024-12-03 20:30:30|181211.8|181121.8|181204.3|181114.3|181212.8|181122.8|181202|181112|11
1733257840000|2024-12-03 20:30:40|181206.5|181116.5|181198.6|181108.6|181211.2|181121.2|181192.7|181102.7|8
1733257850000|2024-12-03 20:30:50|181204.2|181114.2|181202.7|181112.7|181211.2|181121.2|181202.5|181112.5|11
1733257860000|2024-12-03 20:31:00|181204|181114|181212|181122|181213|181123|181204|181114|10
1733257870000|2024-12-03 20:31:10|181211|181121|181207.3|181117.3|181211|181121|181203.5|181113.5|9
1733257880000|2024-12-03 20:31:20|181206|181116|181200.7|181110.7|181206|181116|181194.9|181104.9|9
1733257890000|2024-12-03 20:31:30|181200.4|181110.4|181205.8|181115.8|181205.8|181115.8|181199.7|181109.7|7
1733257900000|2024-12-03 20:31:40|181203.5|181113.5|181199.5|181109.5|181209.9|181119.9|181199.5|181109.5|6
1733257910000|2024-12-03 20:31:50|181197.2|181107.2|181184.8|181094.8|181197.2|181107.2|181184.8|181094.8|7
1733257920000|2024-12-03 20:32:00|181184.2|181094.2|181180.7|181090.7|181184.2|181094.2|181179.7|181089.7|6
1733257930000|2024-12-03 20:32:10|181179.5|181089.5|181186.4|181096.4|181186.4|181096.4|181178.5|181088.5|4
1733257940000|2024-12-03 20:32:20|181183.9|181093.9|181181.2|181091.2|181183.9|181093.9|181181.2|181091.2|2
1733257950000|2024-12-03 20:32:30|181183.5|181093.5|181183.5|181093.5|181183.5|181093.5|181183.5|181093.5|1
1733257960000|2024-12-03 20:32:40|181180.5|181090.5|181189|181099|181189|181099|181180.5|181090.5|3
1733257970000|2024-12-03 20:32:50|181190.2|181100.2|181196.4|181106.4|181196.7|181106.7|181190.2|181100.2|5
1733257980000|2024-12-03 20:33:00|181195.2|181105.2|181189|181099|181195.2|181105.2|181189|181099|2
1733257990000|2024-12-03 20:33:10|181188.7|181098.7|181186|181096|181188.7|181098.7|181186|181096|5
1733258000000|2024-12-03 20:33:20|181185.7|181095.7|181169.8|181079.8|181185.7|181095.7|181168.2|181078.2|4
1733258010000|2024-12-03 20:33:30|181170.3|181080.3|181180|181090|181180|181090|181168.5|181078.5|6
1733258020000|2024-12-03 20:33:40|181173.7|181083.7|181162.9|181072.9|181173.7|181083.7|181162.9|181072.9|12
1733258030000|2024-12-03 20:33:50|181162.4|181072.4|181147|181057|181162.4|181072.4|181147|181057|7
1733258040000|2024-12-03 20:34:00|181146.3|181056.3|181148.1|181058.1|181149.7|181059.7|181144.3|181054.3|13
1733258050000|2024-12-03 20:34:10|181147.1|181057.1|181144.7|181054.7|181147.4|181057.4|181144.4|181054.4|5
1733258060000|2024-12-03 20:34:20|181144.4|181054.4|181151.7|181061.7|181151.7|181061.7|181144.4|181054.4|4
1733258070000|2024-12-03 20:34:30|181150.7|181060.7|181206.1|181116.1|181211.6|181121.6|181150.7|181060.7|18
1733258080000|2024-12-03 20:34:40|181202|181112|181201.1|181111.1|181206|181116|181196.7|181106.7|7
1733258090000|2024-12-03 20:34:50|181200.1|181110.1|181203.5|181113.5|181203.5|181113.5|181193.6|181103.6|7
1733258100000|2024-12-03 20:35:00|181199.2|181109.2|181198.7|181108.7|181199.2|181109.2|181197.5|181107.5|6
1733258110000|2024-12-03 20:35:10|181198.5|181108.5|181194.5|181104.5|181198.5|181108.5|181194.5|181104.5|6
1733258120000|2024-12-03 20:35:20|181194.3|181104.3|181192.7|181102.7|181194.3|181104.3|181192.7|181102.7|2
1733258130000|2024-12-03 20:35:30|181191.9|181101.9|181183.5|181093.5|181191.9|181101.9|181181.9|181091.9|4
1733258140000|2024-12-03 20:35:40|181183|181093|181178.7|181088.7|181183|181093|181178.3|181088.3|6
1733258150000|2024-12-03 20:35:50|181177.5|181087.5|181169.4|181079.4|181178|181088|181169.4|181079.4|10
1733258160000|2024-12-03 20:36:00|181169.7|181079.7|181172|181082|181172.9|181082.9|181164.5|181074.5|10
1733258170000|2024-12-03 20:36:10|181171.5|181081.5|181170.8|181080.8|181172.5|181082.5|181170|181080|8
1733258180000|2024-12-03 20:36:20|181166.4|181076.4|181178.9|181088.9|181179.4|181089.4|181166.4|181076.4|7
1733258190000|2024-12-03 20:36:30|181177.5|181087.5|181177.5|181087.5|181177.5|181087.5|181176|181086|3
1733258200000|2024-12-03 20:36:40|181176.9|181086.9|181162.9|181072.9|181176.9|181086.9|181162.9|181072.9|8
1733258210000|2024-12-03 20:36:50|181161.2|181071.2|181155|181065|181161.2|181071.2|181155|181065|8
1733258220000|2024-12-03 20:37:00|181155.7|181065.7|181162.8|181072.8|181163|181073|181155.7|181065.7|11
1733258230000|2024-12-03 20:37:10|181162.5|181072.5|181159.8|181069.8|181162.8|181072.8|181159.8|181069.8|4
1733258240000|2024-12-03 20:37:20|181161.5|181071.5|181165.3|181075.3|181165.3|181075.3|181161.5|181071.5|4
1733258250000|2024-12-03 20:37:30|181171.7|181081.7|181174.9|181084.9|181175.4|181085.4|181164|181074|9
1733258260000|2024-12-03 20:37:40|181172.2|181082.2|181172|181082|181172.2|181082.2|181172|181082|2
1733258270000|2024-12-03 20:37:50|181167.4|181077.4|181168.5|181078.5|181169.4|181079.4|181162.8|181072.8|9
1733258280000|2024-12-03 20:38:00|181174.2|181084.2|181173.7|181083.7|181178.9|181088.9|181171.3|181081.3|7
1733258290000|2024-12-03 20:38:10|181174.7|181084.7|181174.7|181084.7|181174.7|181084.7|181174.7|181084.7|1
1733258300000|2024-12-03 20:38:20|181175.5|181085.5|181178|181088|181178|181088|181175.5|181085.5|4
1733258310000|2024-12-03 20:38:30|181172.7|181082.7|181171.3|181081.3|181172.7|181082.7|181169.8|181079.8|3
1733258330000|2024-12-03 20:38:50|181170|181080|181171.5|181081.5|181171.5|181081.5|181170|181080|3
1733258340000|2024-12-03 20:39:00|181171.2|181081.2|181186.7|181096.7|181186.7|181096.7|181170.3|181080.3|8
1733258350000|2024-12-03 20:39:10|181183.4|181093.4|181187.5|181097.5|181187.5|181097.5|181180|181090|5
1733258360000|2024-12-03 20:39:20|181189|181099|181195|181105|181195|181105|181189|181099|4
1733258370000|2024-12-03 20:39:30|181193.4|181103.4|181189.2|181099.2|181193.4|181103.4|181186.5|181096.5|4
1733258380000|2024-12-03 20:39:40|181190.9|181100.9|181194.3|181104.3|181194.3|181104.3|181190.9|181100.9|5
1733258390000|2024-12-03 20:39:50|181196.4|181106.4|181200.3|181110.3|181205|181115|181194.3|181104.3|6
1733258400000|2024-12-03 20:40:00|181201.5|181111.5|181197.3|181107.3|181204|181114|181197.3|181107.3|5
1733258410000|2024-12-03 20:40:10|181196|181106|181190.8|181100.8|181196|181106|181189.5|181099.5|7
1733258420000|2024-12-03 20:40:20|181189.8|181099.8|181190.3|181100.3|181190.3|181100.3|181189.8|181099.8|3
1733258430000|2024-12-03 20:40:30|181190|181100|181199.5|181109.5|181199.5|181109.5|181190|181100|5
1733258440000|2024-12-03 20:40:40|181201.8|181111.8|181194.5|181104.5|181203|181113|181194.5|181104.5|9
1733258450000|2024-12-03 20:40:50|181195.7|181105.7|181193.3|181103.3|181195.7|181105.7|181193.3|181103.3|2
1733258460000|2024-12-03 20:41:00|181197.8|181107.8|181205.8|181115.8|181205.8|181115.8|181195.8|181105.8|7
1733258470000|2024-12-03 20:41:10|181200.5|181110.5|181199.8|181109.8|181200.5|181110.5|181199.5|181109.5|4
1733258480000|2024-12-03 20:41:20|181202|181112|181210|181120|181211.1|181121.1|181202|181112|8
1733258490000|2024-12-03 20:41:30|181209.8|181119.8|181206.8|181116.8|181209.8|181119.8|181201|181111|10
1733258500000|2024-12-03 20:41:40|181201.7|181111.7|181202.5|181112.5|181203.2|181113.2|181201.7|181111.7|7
1733258510000|2024-12-03 20:41:50|181199.5|181109.5|181190.7|181100.7|181200.5|181110.5|181187.5|181097.5|15
1733258520000|2024-12-03 20:42:00|181187.3|181097.3|181176|181086|181187.3|181097.3|181176|181086|5
1733258530000|2024-12-03 20:42:10|181176.4|181086.4|181175.5|181085.5|181182|181092|181171.2|181081.2|11
1733258540000|2024-12-03 20:42:20|181173.5|181083.5|181181|181091|181181|181091|181172.2|181082.2|10
1733258550000|2024-12-03 20:42:30|181182.5|181092.5|181182.5|181092.5|181182.5|181092.5|181182.5|181092.5|1
1733258560000|2024-12-03 20:42:40|181192.5|181102.5|181193.8|181103.8|181194.2|181104.2|181192|181102|5
1733258570000|2024-12-03 20:42:50|181195.4|181105.4|181200.5|181110.5|181201.4|181111.4|181191|181101|12
1733258580000|2024-12-03 20:43:00|181198|181108|181201|181111|181202|181112|181197.5|181107.5|7
1733258590000|2024-12-03 20:43:10|181201.4|181111.4|181198.2|181108.2|181201.4|181111.4|181195.5|181105.5|4
1733258600000|2024-12-03 20:43:20|181198|181108|181209|181119|181209|181119|181195.5|181105.5|7
1733258610000|2024-12-03 20:43:30|181206|181116|181204.8|181114.8|181206|181116|181201.2|181111.2|5
1733258620000|2024-12-03 20:43:40|181205.3|181115.3|181195|181105|181205.3|181115.3|181190.5|181100.5|7
1733258630000|2024-12-03 20:43:50|181193.4|181103.4|181196.9|181106.9|181197|181107|181193.4|181103.4|4
1733258640000|2024-12-03 20:44:00|181195.5|181105.5|181201.8|181111.8|181201.8|181111.8|181195.5|181105.5|4
1733258650000|2024-12-03 20:44:10|181202.7|181112.7|181201.7|181111.7|181206.8|181116.8|181199.2|181109.2|8
1733258660000|2024-12-03 20:44:20|181201.5|181111.5|181201.7|181111.7|181207|181117|181201.5|181111.5|5
1733258670000|2024-12-03 20:44:30|181201.5|181111.5|181200.2|181110.2|181210|181120|181195.5|181105.5|13
1733258680000|2024-12-03 20:44:40|181204.9|181114.9|181194.8|181104.8|181204.9|181114.9|181194.8|181104.8|5
1733258690000|2024-12-03 20:44:50|181205.9|181115.9|181205.9|181115.9|181205.9|181115.9|181205.9|181115.9|1
1733258700000|2024-12-03 20:45:00|181207|181117|181181.5|181091.5|181207|181117|181181.5|181091.5|7
1733258710000|2024-12-03 20:45:10|181185.5|181095.5|181194.5|181104.5|181194.5|181104.5|181185.5|181095.5|8
1733258720000|2024-12-03 20:45:20|181192.6|181102.6|181193.8|181103.8|181195.6|181105.6|181191.2|181101.2|14
1733258730000|2024-12-03 20:45:30|181193.2|181103.2|181191.5|181101.5|181193.2|181103.2|181191.5|181101.5|2
1733258740000|2024-12-03 20:45:40|181186.4|181096.4|181193.6|181103.6|181194.2|181104.2|181183|181093|10
1733258750000|2024-12-03 20:45:50|181200.4|181110.4|181189.2|181099.2|181201.5|181111.5|181186|181096|8
1733258760000|2024-12-03 20:46:00|181191.2|181101.2|181188.2|181098.2|181191.2|181101.2|181188.2|181098.2|2
1733258770000|2024-12-03 20:46:10|181185.2|181095.2|181196.9|181106.9|181196.9|181106.9|181185.2|181095.2|7
1733258780000|2024-12-03 20:46:20|181199.7|181109.7|181206.3|181116.3|181206.9|181116.9|181199.7|181109.7|5
1733258790000|2024-12-03 20:46:30|181205.9|181115.9|181211.2|181121.2|181211.2|181121.2|181205.8|181115.8|8
1733258800000|2024-12-03 20:46:40|181212.8|181122.8|181207|181117|181213.5|181123.5|181206|181116|10
1733258810000|2024-12-03 20:46:50|181208.3|181118.3|181211.5|181121.5|181211.5|181121.5|181206.9|181116.9|8
1733258820000|2024-12-03 20:47:00|181211.4|181121.4|181211.5|181121.5|181211.5|181121.5|181211.4|181121.4|4
1733258830000|2024-12-03 20:47:10|181206.4|181116.4|181207.7|181117.7|181208.3|181118.3|181205.9|181115.9|9
1733258840000|2024-12-03 20:47:20|181208.3|181118.3|181203.4|181113.4|181208.3|181118.3|181203.4|181113.4|9
1733258850000|2024-12-03 20:47:30|181207.2|181117.2|181211.5|181121.5|181211.8|181121.8|181203.4|181113.4|11
1733258860000|2024-12-03 20:47:40|181211.8|181121.8|181204.9|181114.9|181211.8|181121.8|181204.9|181114.9|3
1733258870000|2024-12-03 20:47:50|181201.7|181111.7|181201.9|181111.9|181207.9|181117.9|181201.7|181111.7|5
1733258880000|2024-12-03 20:48:00|181208.4|181118.4|181202.7|181112.7|181208.4|181118.4|181200.7|181110.7|11
1733258890000|2024-12-03 20:48:10|181201.4|181111.4|181188.9|181098.9|181201.5|181111.5|181185.2|181095.2|10
1733258900000|2024-12-03 20:48:20|181186.5|181096.5|181197.4|181107.4|181197.4|181107.4|181186.5|181096.5|9
1733258910000|2024-12-03 20:48:30|181194.9|181104.9|181197.2|181107.2|181197.2|181107.2|181194.4|181104.4|4
1733258920000|2024-12-03 20:48:40|181197|181107|181205.8|181115.8|181206.8|181116.8|181189.7|181099.7|9
1733258930000|2024-12-03 20:48:50|181207.2|181117.2|181208.9|181118.9|181210.4|181120.4|181200.9|181110.9|10
1733258940000|2024-12-03 20:49:00|181202.7|181112.7|181200|181110|181202.7|181112.7|181196|181106|7
1733258950000|2024-12-03 20:49:10|181198.3|181108.3|181198.1|181108.1|181202|181112|181198.1|181108.1|5
1733258960000|2024-12-03 20:49:20|181197|181107|181197|181107|181199.9|181109.9|181196.2|181106.2|5
1733258970000|2024-12-03 20:49:30|181197.5|181107.5|181200|181110|181206|181116|181197.5|181107.5|7
1733258980000|2024-12-03 20:49:40|181201|181111|181197.5|181107.5|181201|181111|181189.4|181099.4|11
1733258990000|2024-12-03 20:49:50|181196.4|181106.4|181191|181101|181202.3|181112.3|181191|181101|9
1733259000000|2024-12-03 20:50:00|181188.5|181098.5|181177|181087|181188.5|181098.5|181177|181087|13
1733259010000|2024-12-03 20:50:10|181176|181086|181172.8|181082.8|181176|181086|181170.5|181080.5|8
1733259020000|2024-12-03 20:50:20|181172.3|181082.3|181171|181081|181172.3|181082.3|181169.7|181079.7|7
1733259030000|2024-12-03 20:50:30|181171.7|181081.7|181175|181085|181176.4|181086.4|181170.5|181080.5|6
1733259040000|2024-12-03 20:50:40|181173.5|181083.5|181171.5|181081.5|181173.5|181083.5|181171.5|181081.5|2
1733259050000|2024-12-03 20:50:50|181168.8|181078.8|181163.3|181073.3|181168.8|181078.8|181163.3|181073.3|5
1733259060000|2024-12-03 20:51:00|181162.1|181072.1|181111.4|181021.4|181179|181089|181109.9|181019.9|15
1733259070000|2024-12-03 20:51:10|181121.5|181031.5|181121.9|181031.9|181123.1|181033.1|181118.6|181028.6|6
1733259080000|2024-12-03 20:51:20|181119.3|181029.3|181117.8|181027.8|181120.1|181030.1|181114|181024|8
1733259090000|2024-12-03 20:51:30|181118.5|181028.5|181123.2|181033.2|181123.2|181033.2|181117.7|181027.7|13
1733259100000|2024-12-03 20:51:40|181123.4|181033.4|181123.8|181033.8|181123.8|181033.8|181123.4|181033.4|2
1733259110000|2024-12-03 20:51:50|181124.8|181034.8|181121.2|181031.2|181126|181036|181119.3|181029.3|9
1733259120000|2024-12-03 20:52:00|181116.5|181026.5|181115.8|181025.8|181121.4|181031.4|181114.2|181024.2|13
1733259130000|2024-12-03 20:52:10|181114.8|181024.8|181122.8|181032.8|181122.8|181032.8|181113.8|181023.8|6
1733259140000|2024-12-03 20:52:20|181122.5|181032.5|181119.5|181029.5|181123|181033|181119.5|181029.5|5
1733259150000|2024-12-03 20:52:30|181121.5|181031.5|181122.7|181032.7|181126.4|181036.4|181121.5|181031.5|5
1733259160000|2024-12-03 20:52:40|181124|181034|181132.7|181042.7|181133|181043|181123.4|181033.4|17
1733259170000|2024-12-03 20:52:50|181134.1|181044.1|181136|181046|181136|181046|181132.9|181042.9|6
1733259180000|2024-12-03 20:53:00|181137.8|181047.8|181128.4|181038.4|181141.2|181051.2|181128.4|181038.4|8
1733259190000|2024-12-03 20:53:10|181131.9|181041.9|181135.3|181045.3|181136.8|181046.8|181131.9|181041.9|8
1733259200000|2024-12-03 20:53:20|181136.8|181046.8|181126.5|181036.5|181136.8|181046.8|181126|181036|10
1733259210000|2024-12-03 20:53:30|181128|181038|181127|181037|181131.7|181041.7|181127|181037|11
1733259220000|2024-12-03 20:53:40|181128.5|181038.5|181128.2|181038.2|181128.5|181038.5|181124.7|181034.7|9
1733259230000|2024-12-03 20:53:50|181127.8|181037.8|181116.5|181026.5|181127.8|181037.8|181116.5|181026.5|5
1733259240000|2024-12-03 20:54:00|181123|181033|181128.5|181038.5|181128.5|181038.5|181121.8|181031.8|10
1733259250000|2024-12-03 20:54:10|181129.5|181039.5|181129.5|181039.5|181129.5|181039.5|181129.5|181039.5|1
1733259260000|2024-12-03 20:54:20|181128.9|181038.9|181126.7|181036.7|181128.9|181038.9|181126.7|181036.7|2
1733259270000|2024-12-03 20:54:30|181128.6|181038.6|181129.8|181039.8|181129.8|181039.8|181127|181037|6
1733259280000|2024-12-03 20:54:40|181128.4|181038.4|181125.5|181035.5|181130.8|181040.8|181125.5|181035.5|9
1733259290000|2024-12-03 20:54:50|181122|181032|181127.5|181037.5|181127.5|181037.5|181116.7|181026.7|13
1733259300000|2024-12-03 20:55:00|181128.7|181038.7|181127.8|181037.8|181133.1|181043.1|181127.8|181037.8|9
1733259310000|2024-12-03 20:55:10|181129.8|181039.8|181134.8|181044.8|181134.8|181044.8|181129.8|181039.8|6
1733259320000|2024-12-03 20:55:20|181133.4|181043.4|181140.6|181050.6|181144|181054|181133.4|181043.4|7
1733259330000|2024-12-03 20:55:30|181142|181052|181140|181050|181142|181052|181131.1|181041.1|11
1733259340000|2024-12-03 20:55:40|181137.5|181047.5|181134.8|181044.8|181140|181050|181132.4|181042.4|9
1733259350000|2024-12-03 20:55:50|181131.2|181041.2|181130.9|181040.9|181137.5|181047.5|181130.2|181040.2|10
1733259360000|2024-12-03 20:56:00|181130.3|181040.3|181130.3|181040.3|181131.2|181041.2|181124.5|181034.5|5
1733259370000|2024-12-03 20:56:10|181123.1|181033.1|181135.3|181045.3|181139.4|181049.4|181123.1|181033.1|7
1733259380000|2024-12-03 20:56:20|181134.3|181044.3|181132|181042|181134.3|181044.3|181119.3|181029.3|8
1733259390000|2024-12-03 20:56:30|181129.1|181039.1|181131.9|181041.9|181131.9|181041.9|181123.2|181033.2|9
1733259400000|2024-12-03 20:56:40|181127.5|181037.5|181122.9|181032.9|181130.8|181040.8|181122.3|181032.3|10
1733259410000|2024-12-03 20:56:50|181129|181039|181124.5|181034.5|181129|181039|181123.8|181033.8|5
1733259420000|2024-12-03 20:57:00|181129.1|181039.1|181129|181039|181130.4|181040.4|181123.5|181033.5|6
1733259430000|2024-12-03 20:57:10|181120.2|181030.2|181143.8|181053.8|181143.8|181053.8|181111.1|181021.1|12
1733259440000|2024-12-03 20:57:20|181142.3|181052.3|181140.3|181050.3|181144.2|181054.2|181140.3|181050.3|5
1733259450000|2024-12-03 20:57:30|181143|181053|181142.5|181052.5|181145.5|181055.5|181139|181049|7
1733259460000|2024-12-03 20:57:40|181140|181050|181146.5|181056.5|181147.2|181057.2|181140|181050|12
1733259470000|2024-12-03 20:57:50|181145.3|181055.3|181147.2|181057.2|181147.2|181057.2|181139.7|181049.7|5
1733259480000|2024-12-03 20:58:00|181147.7|181057.7|181154.5|181064.5|181156.7|181066.7|181145|181055|13
1733259490000|2024-12-03 20:58:10|181155.5|181065.5|181146.8|181056.8|181155.5|181065.5|181145.8|181055.8|14
1733259500000|2024-12-03 20:58:20|181150.7|181060.7|181153.2|181063.2|181156.9|181066.9|181146.3|181056.3|19
1733259510000|2024-12-03 20:58:30|181154.4|181064.4|181152.4|181062.4|181157.5|181067.5|181150.5|181060.5|9
1733259520000|2024-12-03 20:58:40|181150.5|181060.5|181149.2|181059.2|181156.9|181066.9|181135.2|181045.2|13
1733259530000|2024-12-03 20:58:50|181145.5|181055.5|181152|181062|181167.4|181077.4|181143.5|181053.5|12
1733259550000|2024-12-03 20:59:10|181161|181071|181153.2|181063.2|181169|181079|181153.2|181063.2|3
1733259560000|2024-12-03 20:59:20|181104.3|181014.3|181089.1|180999.1|181104.3|181014.3|181089.1|180999.1|3
1733259570000|2024-12-03 20:59:30|181092.1|181002.1|181088.8|180998.8|181111.9|181021.9|181088.8|180998.8|17
1733259580000|2024-12-03 20:59:40|181091.7|181001.7|181070.7|180980.7|181095.2|181005.2|181070.7|180980.7|7
1733259590000|2024-12-03 20:59:50|181069.4|180979.4|181107.9|181017.9|181115|181025|181069.4|180979.4|8
1733259600000|2024-12-03 21:00:00|181121|181031|181136.5|181046.5|181137.5|181047.5|181121|181031|5
1733259610000|2024-12-03 21:00:10|181129.1|181039.1|181128.4|181038.4|181130.1|181040.1|181119.4|181029.4|11
1733259620000|2024-12-03 21:00:20|181125.9|181035.9|181117.8|181027.8|181129|181039|181111.7|181021.7|10
1733259630000|2024-12-03 21:00:30|181115.4|181025.4|181111.8|181021.8|181117.4|181027.4|181109.2|181019.2|20
1733259640000|2024-12-03 21:00:40|181108.3|181018.3|181114.5|181024.5|181114.6|181024.6|181107.8|181017.8|14
1733259650000|2024-12-03 21:00:50|181109.3|181019.3|181110.2|181020.2|181115.4|181025.4|181109.3|181019.3|9
1733259660000|2024-12-03 21:01:00|181115.6|181025.6|181114|181024|181115.6|181025.6|181111.6|181021.6|7
1733259670000|2024-12-03 21:01:10|181114.1|181024.1|181111.3|181021.3|181117.3|181027.3|181091.7|181001.7|17
1733259680000|2024-12-03 21:01:20|181110.1|181020.1|181108.8|181018.8|181111.3|181021.3|181104.5|181014.5|10
1733259690000|2024-12-03 21:01:30|181114.5|181024.5|181109.8|181019.8|181114.5|181024.5|181107.8|181017.8|5
1733259700000|2024-12-03 21:01:40|181108|181018|181107.6|181017.6|181110.9|181020.9|181103.3|181013.3|20
1733259710000|2024-12-03 21:01:50|181107.7|181017.7|181095.1|181005.1|181110.6|181020.6|181095.1|181005.1|14
1733259720000|2024-12-03 21:02:00|181096.2|181006.2|181094.5|181004.5|181096.5|181006.5|181094.5|181004.5|5
1733259730000|2024-12-03 21:02:10|181096.2|181006.2|181108.5|181018.5|181110.5|181020.5|181094.8|181004.8|11
1733259740000|2024-12-03 21:02:20|181092.2|181002.2|181128.8|181038.8|181142.9|181052.9|181092.2|181002.2|36
1733259750000|2024-12-03 21:02:30|181127.6|181037.6|181127|181037|181128|181038|181127|181037|3
1733259760000|2024-12-03 21:02:40|181123.5|181033.5|181126|181036|181126|181036|181123.5|181033.5|2
1733259770000|2024-12-03 21:02:50|181119.6|181029.6|181122.4|181032.4|181126.9|181036.9|181117.1|181027.1|6
1733259780000|2024-12-03 21:03:00|181125.4|181035.4|181124.2|181034.2|181125.4|181035.4|181122.4|181032.4|3
1733259800000|2024-12-03 21:03:20|181123.5|181033.5|181123.5|181033.5|181123.5|181033.5|181123.5|181033.5|1
1733259810000|2024-12-03 21:03:30|181118|181028|181118|181028|181118|181028|181118|181028|1
1733259820000|2024-12-03 21:03:40|181125.7|181035.7|181124.5|181034.5|181125.7|181035.7|181124.5|181034.5|3
1733259830000|2024-12-03 21:03:50|181124.2|181034.2|181124.2|181034.2|181124.2|181034.2|181124.2|181034.2|1
1733259840000|2024-12-03 21:04:00|181125|181035|181125|181035|181125|181035|181125|181035|1
1733259850000|2024-12-03 21:04:10|181123.8|181033.8|181127.5|181037.5|181128.3|181038.3|181119.5|181029.5|6
1733259860000|2024-12-03 21:04:20|181125.5|181035.5|181125.5|181035.5|181125.5|181035.5|181125.5|181035.5|1
1733259870000|2024-12-03 21:04:30|181121.7|181031.7|181123.1|181033.1|181123.1|181033.1|181121.7|181031.7|2
1733259880000|2024-12-03 21:04:40|181127.6|181037.6|181129.2|181039.2|181130|181040|181127.5|181037.5|4
1733259900000|2024-12-03 21:05:00|181125.8|181035.8|181117.5|181027.5|181128|181038|181116.9|181026.9|13
1733259910000|2024-12-03 21:05:10|181116.9|181026.9|181116.9|181026.9|181116.9|181026.9|181116.9|181026.9|1
1733259920000|2024-12-03 21:05:20|181120|181030|181120.7|181030.7|181120.9|181030.9|181120|181030|4
1733259940000|2024-12-03 21:05:40|181116.2|181026.2|181116.2|181026.2|181116.2|181026.2|181116.2|181026.2|1
1733259950000|2024-12-03 21:05:50|181119.5|181029.5|181113.3|181023.3|181119.5|181029.5|181113.3|181023.3|5
1733259960000|2024-12-03 21:06:00|181115.4|181025.4|181111.5|181021.5|181115.4|181025.4|181111.3|181021.3|4
1733259970000|2024-12-03 21:06:10|181112.5|181022.5|181109|181019|181112.9|181022.9|181107.8|181017.8|6
1733259980000|2024-12-03 21:06:20|181110|181020|181101.7|181011.7|181110|181020|181095.5|181005.5|24
1733259990000|2024-12-03 21:06:30|181105.8|181015.8|181102.7|181012.7|181109.1|181019.1|181101.5|181011.5|14
1733260010000|2024-12-03 21:06:50|181102.6|181012.6|181100.6|181010.6|181104.9|181014.9|181096|181006|13
1733260020000|2024-12-03 21:07:00|181104.9|181014.9|181102|181012|181104.9|181014.9|181099.6|181009.6|11
1733260030000|2024-12-03 21:07:10|181099.6|181009.6|181103.5|181013.5|181104|181014|181099.1|181009.1|8
1733260040000|2024-12-03 21:07:20|181101.8|181011.8|181104.5|181014.5|181104.7|181014.7|181101.8|181011.8|10
1733260050000|2024-12-03 21:07:30|181104.6|181014.6|181107.7|181017.7|181107.7|181017.7|181101|181011|11
1733260060000|2024-12-03 21:07:40|181111.7|181021.7|181111.8|181021.8|181114.7|181024.7|181102.7|181012.7|7
1733260070000|2024-12-03 21:07:50|181114.4|181024.4|181117.7|181027.7|181117.7|181027.7|181114.4|181024.4|3
1733260080000|2024-12-03 21:08:00|181119.7|181029.7|181118.9|181028.9|181119.7|181029.7|181113.2|181023.2|4
1733260090000|2024-12-03 21:08:10|181115.8|181025.8|181115.8|181025.8|181115.8|181025.8|181115.8|181025.8|1
1733260100000|2024-12-03 21:08:20|181117.8|181027.8|181117.8|181027.8|181117.8|181027.8|181117.8|181027.8|1
1733260120000|2024-12-03 21:08:40|181117.5|181027.5|181117.7|181027.7|181117.7|181027.7|181114.7|181024.7|3
1733260140000|2024-12-03 21:09:00|181113.2|181023.2|181118.2|181028.2|181118.2|181028.2|181113.2|181023.2|3
1733260150000|2024-12-03 21:09:10|181121.9|181031.9|181116.9|181026.9|181122.9|181032.9|181116.9|181026.9|3
1733260160000|2024-12-03 21:09:20|181115|181025|181106.6|181016.6|181115|181025|181106.6|181016.6|3
1733260170000|2024-12-03 21:09:30|181110.6|181020.6|181110.2|181020.2|181110.6|181020.6|181107.6|181017.6|4
1733260190000|2024-12-03 21:09:50|181107.6|181017.6|181113.7|181023.7|181113.7|181023.7|181106|181016|6
1733260200000|2024-12-03 21:10:00|181115|181025|181110.3|181020.3|181115|181025|181110.3|181020.3|5
1733260210000|2024-12-03 21:10:10|181109.1|181019.1|181111.1|181021.1|181111.1|181021.1|181109.1|181019.1|3
1733260230000|2024-12-03 21:10:30|181111.4|181021.4|181109.6|181019.6|181111.7|181021.7|181105.3|181015.3|6
1733260240000|2024-12-03 21:10:40|181110.1|181020.1|181111.6|181021.6|181113.9|181023.9|181110.1|181020.1|3
1733260250000|2024-12-03 21:10:50|181110.3|181020.3|181110.6|181020.6|181110.6|181020.6|181106.3|181016.3|4
1733260270000|2024-12-03 21:11:10|181107.3|181017.3|181106|181016|181109.3|181019.3|181102.9|181012.9|13
1733260280000|2024-12-03 21:11:20|181103.6|181013.6|181113|181023|181113|181023|181102.6|181012.6|14
1733260290000|2024-12-03 21:11:30|181111.6|181021.6|181111.6|181021.6|181111.6|181021.6|181111.6|181021.6|1
1733260300000|2024-12-03 21:11:40|181114.1|181024.1|181114.1|181024.1|181114.1|181024.1|181114.1|181024.1|1
1733260310000|2024-12-03 21:11:50|181115.9|181025.9|181116.6|181026.6|181119.1|181029.1|181112.6|181022.6|6
1733260320000|2024-12-03 21:12:00|181115.2|181025.2|181116.4|181026.4|181116.4|181026.4|181115.2|181025.2|2
1733260330000|2024-12-03 21:12:10|181111.6|181021.6|181114.1|181024.1|181114.1|181024.1|181111.6|181021.6|2
1733260340000|2024-12-03 21:12:20|181110.5|181020.5|181110.5|181020.5|181110.5|181020.5|181110.5|181020.5|1
1733260360000|2024-12-03 21:12:40|181110.3|181020.3|181101|181011|181110.3|181020.3|181100.2|181010.2|9
1733260370000|2024-12-03 21:12:50|181106|181016|181110|181020|181110.2|181020.2|181100.9|181010.9|13
1733260390000|2024-12-03 21:13:10|181107.3|181017.3|181107.3|181017.3|181107.3|181017.3|181107.3|181017.3|1
1733260400000|2024-12-03 21:13:20|181114.5|181024.5|181114.5|181024.5|181114.5|181024.5|181114.5|181024.5|1
1733260430000|2024-12-03 21:13:50|181113.2|181023.2|181105.1|181015.1|181113.2|181023.2|181101.1|181011.1|3
1733260440000|2024-12-03 21:14:00|181106.8|181016.8|181110.8|181020.8|181110.8|181020.8|181106.8|181016.8|2
1733260450000|2024-12-03 21:14:10|181114.9|181024.9|181114.9|181024.9|181114.9|181024.9|181114.9|181024.9|1
1733260460000|2024-12-03 21:14:20|181112|181022|181112|181022|181112|181022|181112|181022|1
1733260490000|2024-12-03 21:14:50|181114.5|181024.5|181114.8|181024.8|181114.8|181024.8|181114.5|181024.5|2
1733260500000|2024-12-03 21:15:00|181108.8|181018.8|181103.8|181013.8|181112.8|181022.8|181103.8|181013.8|5
1733260510000|2024-12-03 21:15:10|181100.5|181010.5|181086.6|180996.6|181100.5|181010.5|181083.6|180993.6|8
1733260520000|2024-12-03 21:15:20|181087|180997|181084|180994|181087|180997|181083|180993|5
1733260540000|2024-12-03 21:15:40|181082|180992|181082|180992|181082|180992|181082|180992|1
1733260560000|2024-12-03 21:16:00|181083|180993|181083|180993|181083|180993|181083|180993|1
1733260580000|2024-12-03 21:16:20|181087|180997|181104.3|181014.3|181126.3|181029.3|181087|180996.3|8
1733260590000|2024-12-03 21:16:30|181104.5|181014.5|181097.9|181007.9|181104.5|181014.5|181097.9|181007.9|5
1733260600000|2024-12-03 21:16:40|181104.5|181014.5|181102.7|181012.7|181104.5|181014.5|181098.1|181008.1|10
1733260620000|2024-12-03 21:17:00|181104|181014|181096.7|181006.7|181104|181014|181096.7|181006.7|2
1733260630000|2024-12-03 21:17:10|181095.7|181005.7|181095.7|181005.7|181095.7|181005.7|181095.7|181005.7|1
1733260640000|2024-12-03 21:17:20|181093.7|181003.7|181093.7|181003.7|181093.7|181003.7|181093.7|181003.7|1
1733260650000|2024-12-03 21:17:30|181098|181008|181098|181008|181098|181008|181098|181008|1
1733260670000|2024-12-03 21:17:50|181096|181006|181091.3|181001.3|181096|181006|181088.3|180998.3|5
1733260680000|2024-12-03 21:18:00|181090.3|181000.3|181090.3|181000.3|181090.3|181000.3|181090.3|181000.3|1
1733260700000|2024-12-03 21:18:20|181093|181003|181093|181003|181093|181003|181093|181003|1
1733260710000|2024-12-03 21:18:30|181095.5|181005.5|181091.5|181001.5|181095.5|181005.5|181087.5|180997.5|4
1733260720000|2024-12-03 21:18:40|181093.5|181003.5|181093.5|181003.5|181093.5|181003.5|181093.5|181003.5|1
1733260730000|2024-12-03 21:18:50|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|181089.5|180999.5|1
1733260740000|2024-12-03 21:19:00|181090.5|181000.5|181090.5|181000.5|181090.5|181000.5|181090.5|181000.5|1
1733260750000|2024-12-03 21:19:10|181087.3|180997.3|181087.3|180997.3|181087.3|180997.3|181087.3|180997.3|1
1733260760000|2024-12-03 21:19:20|181089|180999|181089|180999|181089|180999|181089|180999|1
1733260780000|2024-12-03 21:19:40|181087.4|180997.4|181087.4|180997.4|181087.4|180997.4|181087.4|180997.4|1
1733260810000|2024-12-03 21:20:10|181089|180999|181089|180999|181089|180999|181089|180999|1
1733260820000|2024-12-03 21:20:20|181087|180997|181082.5|180992.5|181087|180997|181082.5|180992.5|2
1733260840000|2024-12-03 21:20:40|181084.3|180994.3|181084.3|180994.3|181084.3|180994.3|181084.3|180994.3|1
1733260860000|2024-12-03 21:21:00|181083.2|180993.2|181083.2|180993.2|181083.2|180993.2|181083.2|180993.2|1
1733260870000|2024-12-03 21:21:10|181086.1|180996.1|181078.5|180988.5|181086.1|180996.1|181078.5|180988.5|4
1733260880000|2024-12-03 21:21:20|181082|180992|181090.5|181000.5|181090.5|181000.5|181082|180992|3
1733260890000|2024-12-03 21:21:30|181087.7|180997.7|181087.7|180997.7|181087.7|180997.7|181087.7|180997.7|1
1733260920000|2024-12-03 21:22:00|181109|180979|181109|180979|181109|180979|181109|180979|1
1733260940000|2024-12-03 21:22:20|181102.3|180972.3|181102.3|180972.3|181102.3|180972.3|181102.3|180972.3|1
1733260950000|2024-12-03 21:22:30|181098.4|180968.4|181102.3|180972.3|181102.3|180972.3|181098.4|180968.4|3
1733260960000|2024-12-03 21:22:40|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|1
1733260980000|2024-12-03 21:23:00|181082.3|180992.3|181082.3|180992.3|181082.3|180992.3|181082.3|180992.3|1
1733260990000|2024-12-03 21:23:10|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|1
1733261000000|2024-12-03 21:23:20|181082.3|180992.3|181082.3|180992.3|181082.3|180992.3|181082.3|180992.3|1
1733261020000|2024-12-03 21:23:40|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|1
1733261060000|2024-12-03 21:24:20|181082.3|180992.3|181082.3|180992.3|181082.3|180992.3|181082.3|180992.3|1
1733261070000|2024-12-03 21:24:30|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|181080.5|180990.5|1
1733261090000|2024-12-03 21:24:50|181082.3|180992.3|181104|180974|181104|180992.3|181082.3|180974|2
1733261100000|2024-12-03 21:25:00|181102.5|180972.5|181101.2|180971.2|181102.5|180972.5|181101.2|180971.2|2
1733261120000|2024-12-03 21:25:20|181101|180971|181101|180971|181101|180971|181101|180971|1
1733261130000|2024-12-03 21:25:30|181076.5|180986.5|181074.5|180984.5|181076.5|180986.5|181074.5|180984.5|2
1733261140000|2024-12-03 21:25:40|181072|180982|181068|180978|181072|180982|181065.5|180975.5|3
1733261160000|2024-12-03 21:26:00|181086.7|180956.7|181086.7|180956.7|181086.7|180956.7|181086.7|180956.7|1
1733261170000|2024-12-03 21:26:10|181083.5|180953.5|181083.5|180953.5|181083.5|180953.5|181083.5|180953.5|1
1733261180000|2024-12-03 21:26:20|181066.2|180936.2|181061.5|180931.5|181066.2|180936.2|181061.5|180931.5|5
1733261210000|2024-12-03 21:26:50|181061|180931|181061|180931|181061|180931|181061|180931|1
1733261230000|2024-12-03 21:27:10|181110|180881|181062.5|180932.5|181110|180932.5|181062.5|180881|2
1733261240000|2024-12-03 21:27:20|181063.4|180933.4|181064|180934|181064|180934|181063.4|180933.4|2
1733261250000|2024-12-03 21:27:30|181076|180946|181166|180938.6|181173.5|180981|181075.3|180938.6|8
1733261260000|2024-12-03 21:27:40|181167.7|180949|181173|180970|181174.3|181004.9|181134.9|180949|9
1733261270000|2024-12-03 21:27:50|181179|180966.3|181134.5|181004.5|181179|181005.2|181134.5|180966.3|6
1733261280000|2024-12-03 21:28:00|181133.9|181003.9|181136|181006|181136|181006|181132.2|181002.2|6
1733261290000|2024-12-03 21:28:10|181136.5|181006.5|181134|181004|181136.5|181006.5|181134|181004|4
1733261300000|2024-12-03 21:28:20|181124.5|180994.5|181124.5|180994.5|181124.5|180994.5|181124.5|180994.5|1
1733261310000|2024-12-03 21:28:30|181119.5|180989.5|181119.5|180989.5|181119.5|180989.5|181119.5|180989.5|1
1733261320000|2024-12-03 21:28:40|181115.2|180985.2|181111.8|180981.8|181117.2|180987.2|181111.8|180981.8|3
1733261330000|2024-12-03 21:28:50|181114.2|180984.2|181115.8|180985.8|181115.8|180985.8|181114.2|180984.2|2
1733261340000|2024-12-03 21:29:00|181119|180989|181119|180989|181119|180989|181119|180989|1
1733261350000|2024-12-03 21:29:10|181113|180983|181111|180981|181113|180983|181111|180981|2
1733261360000|2024-12-03 21:29:20|181110.5|180980.5|181110.5|180980.5|181110.5|180980.5|181110.5|180980.5|1
1733261380000|2024-12-03 21:29:40|181105.5|180975.5|181105.5|180975.5|181105.5|180975.5|181105.5|180975.5|1
1733261390000|2024-12-03 21:29:50|181106|180976|181106|180976|181106|180976|181106|180976|1
1733261410000|2024-12-03 21:30:10|181103.5|180973.5|181099.5|180969.5|181103.5|180973.5|181099.5|180969.5|2
1733261420000|2024-12-03 21:30:20|181099.2|180969.2|181098.8|180968.8|181099.2|180969.2|181098.8|180968.8|2
1733261440000|2024-12-03 21:30:40|181101.2|180971.2|181101.2|180971.2|181101.2|180971.2|181101.2|180971.2|1
1733261450000|2024-12-03 21:30:50|181098.2|180968.2|181092.5|180962.5|181098.2|180968.2|181092.5|180962.5|3
1733261470000|2024-12-03 21:31:10|181094.5|180964.5|181094.5|180964.5|181094.5|180964.5|181094.5|180964.5|1
1733261490000|2024-12-03 21:31:30|181097|180967|181097.5|180967.5|181097.5|180967.5|181097|180967|2
1733261500000|2024-12-03 21:31:40|181096.2|180966.2|181095|180965|181096.2|180966.2|181095|180965|2
1733261520000|2024-12-03 21:32:00|181097|180967|181097|180967|181097|180967|181097|180967|1
1733261530000|2024-12-03 21:32:10|181097.5|180967.5|181097.5|180967.5|181097.5|180967.5|181097.5|180967.5|1
1733261560000|2024-12-03 21:32:40|181097|180967|181097|180967|181097|180967|181097|180967|1
1733261580000|2024-12-03 21:33:00|181097.5|180967.5|181097.5|180967.5|181097.5|180967.5|181097.5|180967.5|1
1733261590000|2024-12-03 21:33:10|181097|180967|181097.5|180967.5|181097.5|180967.5|181097|180967|2
1733261600000|2024-12-03 21:33:20|181091.2|180961.2|181068.5|180938.5|181091.2|180961.2|181068.5|180938.5|6
1733261610000|2024-12-03 21:33:30|181068|180938|181060.8|180930.8|181068.3|180938.3|181060.8|180930.8|4
1733261620000|2024-12-03 21:33:40|181059.5|180929.5|181058.2|180928.2|181059.5|180929.5|181058.2|180928.2|2
1733261630000|2024-12-03 21:33:50|181059|180929|181059|180929|181059|180929|181059|180929|1
1733261650000|2024-12-03 21:34:10|181058.2|180928.2|181058.2|180928.2|181058.2|180928.2|181058.2|180928.2|1
1733261690000|2024-12-03 21:34:50|181051.5|180921.5|181051.5|180921.5|181051.5|180921.5|181051.5|180921.5|1
1733261710000|2024-12-03 21:35:10|181053.2|180923.2|181053.2|180923.2|181053.2|180923.2|181053.2|180923.2|1
1733261740000|2024-12-03 21:35:40|181051.5|180921.5|181051.5|180921.5|181051.5|180921.5|181051.5|180921.5|1
1733261760000|2024-12-03 21:36:00|181053.2|180923.2|181053.2|180923.2|181053.2|180923.2|181053.2|180923.2|1
1733261770000|2024-12-03 21:36:10|181058|180928|181057.5|180927.5|181064.7|180934.7|181057.5|180927.5|3
1733261790000|2024-12-03 21:36:30|181058.2|180928.2|181052.5|180922.5|181058.2|180928.2|181052.5|180922.5|2
1733261800000|2024-12-03 21:36:40|181050.5|180920.5|181051|180921|181051|180921|181050.5|180920.5|2
1733261820000|2024-12-03 21:37:00|181052.9|180922.9|181052.9|180922.9|181052.9|180922.9|181052.9|180922.9|1
1733261840000|2024-12-03 21:37:20|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|1
1733261850000|2024-12-03 21:37:30|181053.5|180923.5|181053.5|180923.5|181053.5|180923.5|181053.5|180923.5|1
1733261870000|2024-12-03 21:37:50|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|1
1733261880000|2024-12-03 21:38:00|181053.5|180923.5|181053.5|180923.5|181053.5|180923.5|181053.5|180923.5|1
1733261900000|2024-12-03 21:38:20|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|181054.5|180924.5|1
1733261910000|2024-12-03 21:38:30|181053.5|180923.5|181053.5|180923.5|181053.5|180923.5|181053.5|180923.5|1
1733261930000|2024-12-03 21:38:50|181054.5|180924.5|181057.9|180927.9|181059.9|180929.9|181054.5|180924.5|4
1733261940000|2024-12-03 21:39:00|181058.3|180928.3|181058.3|180928.3|181058.5|180928.5|181058.3|180928.3|5
1733261950000|2024-12-03 21:39:10|181055.9|180925.9|181055.9|180925.9|181055.9|180925.9|181055.9|180925.9|1
1733261960000|2024-12-03 21:39:20|181055.5|180925.5|181055.5|180925.5|181055.5|180925.5|181055.5|180925.5|1
1733261980000|2024-12-03 21:39:40|181055.9|180925.9|181055.9|180925.9|181055.9|180925.9|181055.9|180925.9|1
1733261990000|2024-12-03 21:39:50|181055.5|180925.5|181055.5|180925.5|181055.5|180925.5|181055.5|180925.5|1
1733262000000|2024-12-03 21:40:00|181052|180922|181112.9|180883|181112.9|180922|181052|180883|3
1733262010000|2024-12-03 21:40:10|181059.5|180929.5|181059.5|180929.5|181059.5|180929.5|181059.5|180929.5|1
1733262270000|2024-12-03 21:44:30|181123|180861|181111.7|180881.9|181123|180882|181110|180861|3
1733262280000|2024-12-03 21:44:40|181043|180913|181111.7|180881.9|181111.7|180913|181043|180881.9|2
1733262300000|2024-12-03 21:45:00|181113.4|180875.5|181127.5|180879.4|181139|180879.4|181113.4|180848|7
1733262310000|2024-12-03 21:45:10|181071.5|180941.5|181068.2|180938.2|181071.8|180941.8|181068.2|180938.2|4
1733262320000|2024-12-03 21:45:20|181129.9|180873.7|181116.3|180881.4|181134.2|180881.4|181116.3|180873.7|5
1733262330000|2024-12-03 21:45:30|181082.5|180952.5|181091|180961|181091|180961|181082.5|180952.5|2
1733262340000|2024-12-03 21:45:40|181102|180874|181132.6|180914.7|181146.9|180914.7|181102|180874|8
1733262350000|2024-12-03 21:45:50|181088.7|180958.7|181088.7|180958.7|181088.7|180958.7|181088.7|180958.7|1
1733262360000|2024-12-03 21:46:00|181149.9|180896.1|181135.9|180893.1|181149.9|180896.1|181135.9|180893.1|5
1733262370000|2024-12-03 21:46:10|181117.7|180881|181085|180955|181117.7|180955|181085|180881|2
1733262380000|2024-12-03 21:46:20|181117.7|180881|181117.7|180881|181117.7|180881|181117.7|180881|1
1733262390000|2024-12-03 21:46:30|181085|180955|181085|180955|181085|180955|181085|180955|1
1733262400000|2024-12-03 21:46:40|181094|180964|181094|180964|181094|180964|181094|180964|1
1733262420000|2024-12-03 21:47:00|181088.8|180958.8|181088.8|180958.8|181088.8|180958.8|181088.8|180958.8|1
1733262430000|2024-12-03 21:47:10|181094|180964|181094|180964|181094|180964|181094|180964|1
1733262450000|2024-12-03 21:47:30|181129.2|180897.5|181129.2|180897.5|181129.2|180897.5|181129.2|180897.5|1
1733262460000|2024-12-03 21:47:40|181094|180964|181094|180964|181094|180964|181094|180964|1
1733262500000|2024-12-03 21:48:20|181089.3|180959.3|181089.3|180959.3|181089.3|180959.3|181089.3|180959.3|1
1733262510000|2024-12-03 21:48:30|181084.8|180954.8|181084.8|180954.8|181084.8|180954.8|181084.8|180954.8|1
1733262530000|2024-12-03 21:48:50|181094|180964|181094|180964|181094|180964|181094|180964|1
1733262540000|2024-12-03 21:49:00|181090.5|180960.5|181075|180945|181090.5|180960.5|181075|180945|2
1733262550000|2024-12-03 21:49:10|181064.3|180934.3|181058.7|180833.7|181064.3|180934.3|180985.1|180833.3|5
1733262580000|2024-12-03 21:49:40|181020.1|180890.1|181024.5|180894.5|181025|180895|181019.8|180889.8|5
1733262590000|2024-12-03 21:49:50|181025|180895|181096.1|180879.2|181096.1|180895|181025|180821|5
1733262600000|2024-12-03 21:50:00|181088.3|180886|181143.4|180917.7|181143.4|180917.7|181088.3|180875.5|5
1733262620000|2024-12-03 21:50:20|181140.3|180905.2|181069.1|180939.1|181140.3|180941.1|181069.1|180887.5|12
1733262630000|2024-12-03 21:50:30|181069|180939|181069|180939|181069.1|180939.1|181069|180939|3
1733262640000|2024-12-03 21:50:40|181069.1|180939.1|181069.1|180939.1|181069.1|180939.1|181069.1|180939.1|1
1733262650000|2024-12-03 21:50:50|181064|180934|181064|180934|181064|180934|181064|180934|1
1733262680000|2024-12-03 21:51:20|181067|180937|181067|180937|181067|180937|181067|180937|1
1733262710000|2024-12-03 21:51:50|181064|180934|181064|180934|181064|180934|181064|180934|1
1733262740000|2024-12-03 21:52:20|181067|180937|181067|180937|181067|180937|181067|180937|1
1733262750000|2024-12-03 21:52:30|181064|180934|181064|180934|181064|180934|181064|180934|1
1733262770000|2024-12-03 21:52:50|181069.4|180939.4|181069.4|180939.4|181069.4|180939.4|181069.4|180939.4|1
1733262800000|2024-12-03 21:53:20|181071.1|180941.1|181066.5|180936.5|181071.1|180941.1|181066.5|180936.5|2
1733262830000|2024-12-03 21:53:50|181069.9|180939.9|181069.9|180939.9|181069.9|180939.9|181069.9|180939.9|1
1733262840000|2024-12-03 21:54:00|181070.2|180940.2|181070.2|180940.2|181070.2|180940.2|181070.2|180940.2|1
1733262860000|2024-12-03 21:54:20|181067|180937|181067|180937|181067|180937|181067|180937|1
1733262880000|2024-12-03 21:54:40|181069.4|180939.4|181069.4|180939.4|181069.4|180939.4|181069.4|180939.4|1
1733262910000|2024-12-03 21:55:10|181148.3|180865.1|181150.9|180864.1|181150.9|180865.1|181148.3|180864.1|2
1733262920000|2024-12-03 21:55:20||180823||180823||180823||180823|1
1733262930000|2024-12-03 21:55:30|181166|180824|181139|180823|181166|180824|181139|180823|2
1733262940000|2024-12-03 21:55:40|181140.1|180879.4|181147.5|180862.6|181147.5|180879.4|181140.1|180862.6|4
1733262950000|2024-12-03 21:55:50|181059.5|180929.5|181140.7|180879.4|181140.7|180930|181059.5|180879.4|3
1733262970000|2024-12-03 21:56:10|181070.5|180940.5|181070.5|180940.5|181070.5|180940.5|181070.5|180940.5|1
1733262980000|2024-12-03 21:56:20|181067|180937|181067|180937|181067|180937|181067|180937|1
1733262990000|2024-12-03 21:56:30|181067.8|180937.8|181067.8|180937.8|181067.8|180937.8|181067.8|180937.8|1
1733263000000|2024-12-03 21:56:40|181074.1|180944.1|181074.1|180944.1|181074.1|180944.1|181074.1|180944.1|1
1733263010000|2024-12-03 21:56:50|181076.5|180946.5|181076.5|180946.5|181076.5|180946.5|181076.5|180946.5|1
1733263020000|2024-12-03 21:57:00|181072.5|180942.5|181162|180824|181162|180942.5|181072.5|180793.6|4
1733263030000|2024-12-03 21:57:10|181138|180849|181117|180870|181138|180870|181117|180849|4
1733263040000|2024-12-03 21:57:20|181112|180875|181119.3|180875|181126.7|180890|181096|180867.7|11
1733263050000|2024-12-03 21:57:30|181118.7|180876.3|181058.5|180928.5|181118.7|180928.5|181058.5|180876.3|7
1733263070000|2024-12-03 21:57:50|181162|180824|181162|180824|181162|180824|181162|180824|1
1733263080000|2024-12-03 21:58:00|181058.5|180928.5|181058.5|180928.5|181058.5|180928.5|181058.5|180928.5|1
1733263090000|2024-12-03 21:58:10|181162|180824|181162|180824|181162|180824|181162|180824|1
1733263100000|2024-12-03 21:58:20|181170.3|180828.3|181114.7|180880.3|181170.3|180880.3|181114.7|180828.3|2
1733263110000|2024-12-03 21:58:30|181145|180830|181145|180830|181145|180830|181145|180830|1
1733263120000|2024-12-03 21:58:40|181162|180824|181170|180831|181170|180840|181162|180824|3
1733263130000|2024-12-03 21:58:50|181065|180935|181065|180935|181065|180935|181065|180935|1
1733263140000|2024-12-03 21:59:00|181170|180831|181174|180832|181174|180832|181170|180831|2
1733263150000|2024-12-03 21:59:10|181120|180884.3|181120|180884.3|181120|180884.3|181120|180884.3|1
1733263160000|2024-12-03 21:59:20|181174|180832|181174|180832|181174|180832|181174|180832|1
1733263170000|2024-12-03 21:59:30|181174.4|180832.4|181144.3|180862.4|181174.4|180862.4|181144.3|180832.4|2
1733263180000|2024-12-03 21:59:40|181174.9|180832.9|181174.9|180832.9|181174.9|180832.9|181174.9|180832.9|1
1733263190000|2024-12-03 21:59:50|181151.8|180809.8|181185.3|180843.3|181190.1|180848.1|181151.8|180809.8|7
1733263240000|2024-12-03 22:00:40|181202.2|180860.2|181202.2|180860.2|181202.2|180860.2|181202.2|180860.2|1
1733263290000|2024-12-03 22:01:30|181201.8|180859.8|181201.8|180859.8|181201.8|180859.8|181201.8|180859.8|1
1733263300000|2024-12-03 22:01:40|181316.7|180974.7|181316.7|180974.7|181316.7|180974.7|181316.7|180974.7|1
1733263320000|2024-12-03 22:02:00|181458|181116|181458|181116|181458|181116|181458|181116|1
1733263360000|2024-12-03 22:02:40|181464.5|181122.5|181465.5|181123.5|181465.5|181123.5|181464.5|181122.5|2
1733263400000|2024-12-03 22:03:20|181466.5|181124.5|181471|181129|181471|181129|181466.5|181124.5|2
1733263500000|2024-12-03 22:05:00|181446|181104|181428.5|181086.5|181446|181104|181428.5|181086.5|2
1733263540000|2024-12-03 22:05:40|181429|181087|181429|181087|181429|181087|181429|181087|1
1733263550000|2024-12-03 22:05:50|181428.5|181086.5|181429|181087|181429|181087|181428.5|181086.5|4
1733263560000|2024-12-03 22:06:00|181428.5|181086.5|181429|181087|181429|181087|181428.5|181086.5|4
1733263570000|2024-12-03 22:06:10|181428.5|181086.5|181428.5|181086.5|181429|181087|181428.5|181086.5|3
1733263740000|2024-12-03 22:09:00|181416|181074|181405|181063|181416|181074|181405|181063|2
1733263750000|2024-12-03 22:09:10|181329.7|180987.7|181322.5|180980.5|181329.7|180987.7|181322.5|180980.5|2
1733263810000|2024-12-03 22:10:10|181318.9|180976.9|181318.9|180976.9|181318.9|180976.9|181318.9|180976.9|1
1733264180000|2024-12-03 22:16:20|181405|181063|181405|181063|181405|181063|181405|181063|1
1733265020000|2024-12-03 22:30:20|181383.5|181041.5|181383.5|181041.5|181384|181042|181383.5|181041.5|3
1733265250000|2024-12-03 22:34:10|181297.4|180955.4|181297.4|180955.4|181297.4|180955.4|181297.4|180955.4|1
1733265460000|2024-12-03 22:37:40|181277.7|180935.7|181277.7|180935.7|181277.7|180935.7|181277.7|180935.7|1
1733265560000|2024-12-03 22:39:20|181364|181022|181364|181022|181364|181022|181364|181022|1
1733266210000|2024-12-03 22:50:10|181277.7|180935.7|181277.7|180935.7|181277.7|180935.7|181277.7|180935.7|1
1733266240000|2024-12-03 22:50:40|181283.4|180941.4|181283.4|180941.4|181283.4|180941.4|181283.4|180941.4|1
1733266280000|2024-12-03 22:51:20|181285.9|180943.9|181285.9|180943.9|181285.9|180943.9|181285.9|180943.9|1
1733266300000|2024-12-03 22:51:40|181285.4|180943.4|181285.4|180943.4|181285.4|180943.4|181285.4|180943.4|1
1733266480000|2024-12-03 22:54:40|181291|180949|181300.7|180958.7|181300.7|180958.7|181291|180949|2
1733266490000|2024-12-03 22:54:50|181354.5|181012.5|181320.9|180978.9|181354.5|181012.5|181320.9|180978.9|6
1733266500000|2024-12-03 22:55:00|181316.7|180974.7|181306.4|180964.4|181316.7|180974.7|181302.4|180960.4|11
1733266510000|2024-12-03 22:55:10|181304.8|180962.8|181298|180956|181304.8|180962.8|181298|180956|10
1733266520000|2024-12-03 22:55:20|181297.9|180955.9|181296.9|180954.9|181297.9|180955.9|181296.9|180954.9|5
1733266740000|2024-12-03 22:59:00|181392.5|181050.5|181392.5|181050.5|181392.5|181050.5|181392.5|181050.5|1
1733266800000|2024-12-03 23:00:00|181327|180985|181333.5|180991.5|181333.5|180991.5|181327|180985|2
1733266810000|2024-12-03 23:00:10|181330.5|180988.5|181330.5|180988.5|181330.5|180988.5|181330.5|180988.5|1
1733266820000|2024-12-03 23:00:20|181330.3|180988.3|181330.3|180988.3|181330.3|180988.3|181330.3|180988.3|1
1733266830000|2024-12-03 23:00:30|181327|180985|181327|180985|181327|180985|181327|180985|1
1733266840000|2024-12-03 23:00:40|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327|180985|3
1733266850000|2024-12-03 23:00:50|181327|180985|181327.5|180985.5|181327.5|180985.5|181327|180985|4
1733266860000|2024-12-03 23:01:00|181327|180985|181327|180985|181327.5|180985.5|181327|180985|3
1733266870000|2024-12-03 23:01:10|181327.5|180985.5|181327|180985|181327.5|180985.5|181327|180985|2
1733266890000|2024-12-03 23:01:30|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733266920000|2024-12-03 23:02:00|181433.1|181091.1|181333.5|180991.5|181433.1|181091.1|181333.5|180991.5|2
1733266930000|2024-12-03 23:02:10|181330.5|180988.5|181329.5|180987.5|181330.5|180988.5|181329.5|180987.5|2
1733266960000|2024-12-03 23:02:40|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733266980000|2024-12-03 23:03:00|181207|180865|181336.9|180994.9|181336.9|180994.9|181207|180865|2
1733266990000|2024-12-03 23:03:10|181295.9|180953.9|181295.9|180953.9|181295.9|180953.9|181295.9|180953.9|1
1733267010000|2024-12-03 23:03:30|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733267020000|2024-12-03 23:03:40|181312.3|180970.3|181271|180929|181312.8|180970.8|181271|180929|3
1733267060000|2024-12-03 23:04:20|181279|180937|181279|180937|181279|180937|181279|180937|1
1733267080000|2024-12-03 23:04:40|181271|180929|181275|180933|181275|180933|181271|180929|3
1733267090000|2024-12-03 23:04:50|181271|180929|181271|180929|181271|180929|181271|180929|1
1733267110000|2024-12-03 23:05:10|181273.7|180931.7|181273.7|180931.7|181273.7|180931.7|181273.7|180931.7|1
1733267120000|2024-12-03 23:05:20|181271|180929|181271|180929|181271|180929|181271|180929|1
1733267170000|2024-12-03 23:06:10|181279|180937|181271|180929|181279|180937|181271|180929|2
1733267180000|2024-12-03 23:06:20|181404.5|181062.5|181404.8|181062.8|181404.8|181062.8|181404.5|181062.5|2
1733267190000|2024-12-03 23:06:30|181331.5|180989.5|181330|180988|181331.5|180989.5|181330|180988|4
1733267200000|2024-12-03 23:06:40|181329.7|180987.7|181328|180986|181329.8|180987.8|181328|180986|10
1733267210000|2024-12-03 23:06:50|181327.5|180985.5|181327|180985|181327.5|180985.5|181327|180985|6
1733267220000|2024-12-03 23:07:00|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327|180985|3
1733267230000|2024-12-03 23:07:10|181327|180985|181329.2|180987.2|181329.2|180987.2|181327|180985|2
1733267240000|2024-12-03 23:07:20|181411.5|181069.5|181328.5|180986.5|181411.5|181069.5|181328.5|180986.5|2
1733267270000|2024-12-03 23:07:50|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267320000|2024-12-03 23:08:40|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733267330000|2024-12-03 23:08:50|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267350000|2024-12-03 23:09:10|181331.7|180989.7|181331.7|180989.7|181331.7|180989.7|181331.7|180989.7|1
1733267380000|2024-12-03 23:09:40|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267400000|2024-12-03 23:10:00|181331.7|180989.7|181331.7|180989.7|181331.7|180989.7|181331.7|180989.7|1
1733267410000|2024-12-03 23:10:10|181328.6|180986.6|181328.6|180986.6|181328.6|180986.6|181328.6|180986.6|1
1733267420000|2024-12-03 23:10:20|181411.5|181069.5|181328.6|180986.6|181411.5|181069.5|181328.6|180986.6|2
1733267440000|2024-12-03 23:10:40|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267580000|2024-12-03 23:13:00|181331.1|180989.1|181331.1|180989.1|181331.1|180989.1|181331.1|180989.1|1
1733267600000|2024-12-03 23:13:20|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267640000|2024-12-03 23:14:00|181332.1|180990.1|181332.1|180990.1|181332.1|180990.1|181332.1|180990.1|1
1733267650000|2024-12-03 23:14:10|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267700000|2024-12-03 23:15:00|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|1
1733267710000|2024-12-03 23:15:10|181327|180985|181327|180985|181327|180985|181327|180985|1
1733267770000|2024-12-03 23:16:10|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|1
1733267780000|2024-12-03 23:16:20|181326|180984|181318|180976|181327|180985|181318|180976|5
1733267790000|2024-12-03 23:16:30|181327|180985|181327|180985|181327|180985|181324|180982|3
1733267810000|2024-12-03 23:16:50|181333.5|180991.5|181327.5|180985.5|181333.5|180991.5|181327.5|180985.5|2
1733267820000|2024-12-03 23:17:00|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|181333.5|180991.5|1
1733267830000|2024-12-03 23:17:10|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733268080000|2024-12-03 23:21:20|181329.5|180987.5|181329.5|180987.5|181329.5|180987.5|181329.5|180987.5|1
1733268110000|2024-12-03 23:21:50|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733268190000|2024-12-03 23:23:10|181286.8|180944.8|181286.8|180944.8|181286.8|180944.8|181286.8|180944.8|1
1733268210000|2024-12-03 23:23:30|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733268790000|2024-12-03 23:33:10|181329.5|180987.5|181329.5|180987.5|181329.5|180987.5|181329.5|180987.5|1
1733268810000|2024-12-03 23:33:30|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|181327.5|180985.5|1
1733268870000|2024-12-03 23:34:30|181327|180985|181327|180985|181327|180985|181327|180985|1
1733269390000|2024-12-03 23:43:10|181315|180973|181321.5|180979.5|181321.5|180979.5|181315|180973|3
1733269400000|2024-12-03 23:43:20|181320.9|180978.9|181324|180982|181324|180982|181320.9|180978.9|3
1733269410000|2024-12-03 23:43:30|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|1
1733269440000|2024-12-03 23:44:00|181318.5|180976.5|181318.5|180976.5|181318.5|180976.5|181318.5|180976.5|1
1733269450000|2024-12-03 23:44:10|181314.5|180972.5|181318|180976|181318|180976|181191|180849|3
1733269480000|2024-12-03 23:44:40|181315|180973|181315|180973|181315|180973|181315|180973|1
1733269490000|2024-12-03 23:44:50|181319|180977|181319|180977|181319|180977|181319|180977|1
1733269500000|2024-12-03 23:45:00|181315|180973|181191.5|180849.5|181315|180973|181191.5|180849.5|2
1733269510000|2024-12-03 23:45:10|181315|180973|181315|180973|181315|180973|181315|180973|1
1733269880000|2024-12-03 23:51:20|181317|180975|181317|180975|181317|180975|181317|180975|1
1733269910000|2024-12-03 23:51:50|181315|180973|181315|180973|181315|180973|181315|180973|1
1733270000000|2024-12-03 23:53:20|181191.5|180849.5|181191.5|180849.5|181191.5|180849.5|181191.5|180849.5|1
1733270010000|2024-12-03 23:53:30|181315|180973|181315|180973|181315|180973|181315|180973|1
1733270040000|2024-12-03 23:54:00|181319|180977|181319|180977|181319|180977|181319|180977|1
1733270050000|2024-12-03 23:54:10|181315|180973|181315|180973|181315|180973|181315|180973|1
1733270060000|2024-12-03 23:54:20|181191.5|180849.5|181191.5|180849.5|181191.5|180849.5|181191.5|180849.5|1
1733270070000|2024-12-03 23:54:30|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|1
1733270100000|2024-12-03 23:55:00|181318.5|180976.5|181314.5|180972.5|181318.5|180976.5|181314.5|180972.5|2
1733270180000|2024-12-03 23:56:20|181191|180849|181191|180849|181191|180849|181191|180849|1
1733270190000|2024-12-03 23:56:30|181314.5|180972.5|181314|180972|181314.5|180972.5|181314|180972|2
1733270200000|2024-12-03 23:56:40|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|1
1733270210000|2024-12-03 23:56:50|181318|180976|181321|180979|181321|180979|181314.5|180972.5|3
1733270230000|2024-12-03 23:57:10|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|1
1733270240000|2024-12-03 23:57:20|181321|180979|181321|180979|181321|180979|181321|180979|1
1733270250000|2024-12-03 23:57:30|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|1
1733270270000|2024-12-03 23:57:50|181313.5|180971.5|181313.5|180971.5|181313.5|180971.5|181313.5|180971.5|1
1733270290000|2024-12-03 23:58:10|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|181314.5|180972.5|1
1733270340000|2024-12-03 23:59:00|181312.5|180970.5|181312.5|180970.5|181312.5|180970.5|181312.5|180970.5|1
1733270350000|2024-12-03 23:59:10|181314|180972|181314|180972|181314|180972|181314|180972|1
1733270360000|2024-12-03 23:59:20|181312.5|180970.5|181312.5|180970.5|181312.5|180970.5|181312.5|180970.5|1
1733270370000|2024-12-03 23:59:30|181314.5|180972.5|181312|180970|181314.5|180972.5|181312|180970|2
1733270380000|2024-12-03 23:59:40|181314|180972|181314|180972|181314|180972|181314|180972|1
1733270400000|2024-12-04 00:00:00|181290.5|180948.5|181293.2|180951.2|181394|181052|181288|180946|16
1733270410000|2024-12-04 00:00:10|181297.6|180955.6|181291.7|180949.7|181297.6|180955.6|181291.7|180949.7|5
1733270420000|2024-12-04 00:00:20|181294|180952|181292|180950|181294|180952|181292|180950|3
1733270430000|2024-12-04 00:00:30|181287.9|180945.9|181275.5|180933.5|181287.9|180945.9|181275.5|180933.5|4
1733270440000|2024-12-04 00:00:40|181282|180940|181275.5|180933.5|181282|180940|181275.5|180933.5|2
1733270450000|2024-12-04 00:00:50|181249.5|180907.5|181249.5|180907.5|181249.5|180907.5|181249.5|180907.5|1
1733270470000|2024-12-04 00:01:10|181242.3|180900.3|181238.8|180896.8|181242.3|180900.3|181238.8|180896.8|2
1733270480000|2024-12-04 00:01:20|181205|180909|181202|180912|181205|180912|181202|180909|4
1733270490000|2024-12-04 00:01:30|181201|180913|181231.5|180889.5|181231.5|180914|181200|180889.5|4
1733270500000|2024-12-04 00:01:40|181195|180914|181195|180914|181195|180914|181195|180914|1
1733270520000|2024-12-04 00:02:00|181234.5|180892.5|181222.5|180880.5|181234.5|180892.5|181222.5|180880.5|3
1733270530000|2024-12-04 00:02:10|181191|180912|181191|180912|181191|180912|181191|180912|1
1733270560000|2024-12-04 00:02:40|181233.1|180891.1|181233.1|180891.1|181233.1|180891.1|181233.1|180891.1|1
1733270570000|2024-12-04 00:02:50|181190|180913|181233.1|180891.1|181233.1|180913|181190|180891.1|2
1733270580000|2024-12-04 00:03:00|181229.6|180887.6|181222|180880|181229.6|180887.6|181222|180880|5
1733270590000|2024-12-04 00:03:10|181189|180914|181189|180914|181189|180914|181189|180914|1
1733270600000|2024-12-04 00:03:20|181222|180880|181231.7|180889.7|181238|180896|181222|180880|4
1733270610000|2024-12-04 00:03:30|181203|180929|181203|180930|181203|180930|181203|180929|2
1733270620000|2024-12-04 00:03:40|181202||181202||181202||181202||1
1733270690000|2024-12-04 00:04:50|181237|180895|181237|180895|181237|180895|181237|180895|1
1733270700000|2024-12-04 00:05:00|181236.5|180894.5|181236.5|180894.5|181236.5|180894.5|181236.5|180894.5|1
1733270710000|2024-12-04 00:05:10|181230.8|180888.8|181201|180930|181230.8|180930|181201|180888.8|2
1733270820000|2024-12-04 00:07:00|181236.5|180894.5|181233.7|180891.7|181236.5|180894.5|181233|180891|4
1733270830000|2024-12-04 00:07:10|181197|180928|181233.7|180891.7|181233.7|180928|181197|180891.7|2
1733270840000|2024-12-04 00:07:20|181184|180918|181184|180918|181184|180918|181184|180918|1
1733271060000|2024-12-04 00:11:00|181228.9|180886.9|181228.9|180886.9|181228.9|180886.9|181228.9|180886.9|1
1733271070000|2024-12-04 00:11:10|181184|180918|181184|180918|181184|180918|181184|180918|1
1733271090000|2024-12-04 00:11:30|181099.5|181009.5|181099.5|181009.5|181099.5|181009.5|181099.5|181009.5|1
1733271120000|2024-12-04 00:12:00|181118.4|180988.4|181184|180918|181184|180988.4|181118.4|180918|2
1733271140000|2024-12-04 00:12:20|181222|180880|181174.7|180932|181222|180932|181174.7|180880|2
1733271150000|2024-12-04 00:12:30|181099.5|181009.5|181099.5|181009.5|181099.5|181009.5|181099.5|181009.5|1
1733271180000|2024-12-04 00:13:00|181184|180918|181222|180880|181222|180918|181184|180880|2
1733271190000|2024-12-04 00:13:10|181184|180918|181184|180918|181184|180918|181184|180918|1
1733271200000|2024-12-04 00:13:20|181099.5|181009.5|181099.5|181009.5|181099.5|181009.5|181099.5|181009.5|1
1733271230000|2024-12-04 00:13:50|181184|180918|181222|180880|181222|180918|181184|180880|2
1733271240000|2024-12-04 00:14:00|181184|180918|181184|180918|181184|180918|181184|180918|1
1733271250000|2024-12-04 00:14:10|181119.4|180989.4|181119.4|180989.4|181119.4|180989.4|181119.4|180989.4|1
1733271270000|2024-12-04 00:14:30|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|1
1733271290000|2024-12-04 00:14:50|181184|180918|181230|180888|181230|180918|181184|180888|2
1733271300000|2024-12-04 00:15:00|181192|180926|181192|180926|181192|180926|181192|180926|1
1733271310000|2024-12-04 00:15:10|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|1
1733271340000|2024-12-04 00:15:40|181192|180926|181192|180926|181192|180926|181192|180926|1
1733271360000|2024-12-04 00:16:00|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|1
1733271400000|2024-12-04 00:16:40|181192|180926|181192|180926|181192|180926|181192|180926|1
1733271410000|2024-12-04 00:16:50|181121.1|180991.1|181121.1|180991.1|181121.1|180991.1|181121.1|180991.1|1
1733271450000|2024-12-04 00:17:30|181192|180926|181192|180926|181192|180926|181192|180926|1
1733271470000|2024-12-04 00:17:50|181121.1|180991.1|181121.1|180991.1|181121.1|180991.1|181121.1|180991.1|1
1733271510000|2024-12-04 00:18:30|181192|180926|181192|180926|181192|180926|181192|180926|1
1733271520000|2024-12-04 00:18:40|181121.1|180991.1|181121.1|180991.1|181121.1|180991.1|181121.1|180991.1|1
1733271560000|2024-12-04 00:19:20|181192|180926|181192|180926|181192|180926|181192|180926|1
1733271580000|2024-12-04 00:19:40|181121|180991|181255.8|181003.6|181255.8|181007.6|181121|180991|5
1733271590000|2024-12-04 00:19:50|181247.5|180995.3|181230|181027.8|181255|181027.8|181230|180995.3|6
1733271600000|2024-12-04 00:20:00|181255|181002.8|181255|181002.8|181255|181002.8|181255|181002.8|1
1733271610000|2024-12-04 00:20:10|181194.1|181064.1|181197.6|181067.6|181197.6|181067.6|181193.9|181063.9|4
1733271620000|2024-12-04 00:20:20|181261|180983|181259|180985|181261|180985|181259|180983|4
1733271630000|2024-12-04 00:20:30|181258|180986|181255|180988|181258|180988|181255|180986|5
1733271640000|2024-12-04 00:20:40|181254|180989|181254|180990|181254|180990|181254|180989|2
1733271650000|2024-12-04 00:20:50|181198|181068|181198|181068|181198|181068|181198|181068|1
1733271670000|2024-12-04 00:21:10|181218|181088|181218|181088|181218|181088|181218|181088|1
1733271700000|2024-12-04 00:21:40|181294|181032|181294|181032|181294|181032|181294|181032|1
1733271710000|2024-12-04 00:21:50|181293|181033|181333.5|180991.5|181333.5|181033|181292|180991.5|3
1733271720000|2024-12-04 00:22:00|181291|181035|181219.8|181089.8|181291|181089.8|181219.8|181035|2
1733271770000|2024-12-04 00:22:50|181290|181035|181290|181035|181290|181035|181290|181035|1
1733271780000|2024-12-04 00:23:00|181220.7|181090.7|181220.7|181090.7|181220.7|181090.7|181220.7|181090.7|1
1733271810000|2024-12-04 00:23:30|181339|180997|181339|180997|181339|180997|181339|180997|1
1733271820000|2024-12-04 00:23:40|181295|181041|181295|181041|181295|181041|181295|181041|1
1733271840000|2024-12-04 00:24:00|181224.3|181094.3|181224.3|181094.3|181224.3|181094.3|181224.3|181094.3|1
1733271880000|2024-12-04 00:24:40|181295|181041|181295|181041|181295|181041|181295|181041|1
1733271890000|2024-12-04 00:24:50|181224.7|181094.7|181224.7|181094.7|181224.7|181094.7|181224.7|181094.7|1
1733271930000|2024-12-04 00:25:30|181295|181041|181295|181041|181295|181041|181295|181041|1
1733271940000|2024-12-04 00:25:40|181225.1|181095.1|181225.1|181095.1|181225.1|181095.1|181225.1|181095.1|1
1733271980000|2024-12-04 00:26:20|181295|181041|181295|181041|181295|181041|181295|181041|1
1733272000000|2024-12-04 00:26:40|181225.1|181095.1|181225.1|181095.1|181225.1|181095.1|181225.1|181095.1|1
1733272030000|2024-12-04 00:27:10|181295|181041|181295|181041|181295|181041|181295|181041|1
1733272050000|2024-12-04 00:27:30|181225.1|181095.1|181225.1|181095.1|181225.1|181095.1|181225.1|181095.1|1
1733272090000|2024-12-04 00:28:10|181338|180996|181337.5|180995.5|181338|180996|181337.5|180995.5|2
1733272100000|2024-12-04 00:28:20|181293|181039|181293|181039|181293|181039|181293|181039|1
1733272110000|2024-12-04 00:28:30|181224|181094|181224|181094|181224|181094|181224|181094|1
1733272140000|2024-12-04 00:29:00|181295|181042|181295|181042|181295|181042|181295|181042|1
1733272160000|2024-12-04 00:29:20|181224|181094|181224|181094|181224|181094|181224|181094|1
1733272200000|2024-12-04 00:30:00|181337|180995|181350.4|181109.2|181356.1|181111.6|181337|180995|12
1733272210000|2024-12-04 00:30:10|181349.7|181109.5|181432.2|181162|181432.9|181163|181349.7|181090.9|10
1733272220000|2024-12-04 00:30:20|181432.9|181162.3|181421.9|181178.7|181432.9|181178.7|181421.9|181162.3|5
1733272230000|2024-12-04 00:30:30|181409.5|181191|181390.1|181178.3|181409.5|181234.4|181364.4|181176.7|16
1733272240000|2024-12-04 00:30:40|181389.8|181178.7|181365.6|181235.6|181389.8|181235.8|181360.9|181178.7|11
1733272250000|2024-12-04 00:30:50|181365.7|181235.7|181362.4|181232.4|181367.5|181237.5|181362.4|181232.4|12
1733272260000|2024-12-04 00:31:00|181361.9|181231.9|181364.6|181234.6|181374|181244|181361.9|181231.9|9
1733272270000|2024-12-04 00:31:10|181363.8|181233.8|181363.8|181233.8|181364.8|181234.8|181363.7|181233.7|9
1733272280000|2024-12-04 00:31:20|181363.9|181233.9|181363.8|181233.8|181363.9|181233.9|181363.8|181233.8|2
1733272290000|2024-12-04 00:31:30|181369.6|181239.6|181369.6|181239.6|181369.6|181239.6|181369.6|181239.6|1
1733272300000|2024-12-04 00:31:40|181404|181170|181404|181170|181404|181170|181404|181170|1
1733272320000|2024-12-04 00:32:00|181377.4|181247.4|181377.4|181247.4|181377.4|181247.4|181377.4|181247.4|1
1733272350000|2024-12-04 00:32:30|181405|181172|181407|181173|181407|181173|181405|181172|2
1733272370000|2024-12-04 00:32:50|181379.4|181249.4|181379.4|181249.4|181379.4|181249.4|181379.4|181249.4|1
1733272380000|2024-12-04 00:33:00|181371.3|181241.3|181363.7|181233.7|181371.3|181241.3|181363.7|181233.7|2
1733272390000|2024-12-04 00:33:10|181364.4|181234.4|181363.3|181233.3|181364.6|181234.6|181363.3|181233.3|4
1733272400000|2024-12-04 00:33:20|181363.9|181233.9|181370.7|181240.7|181370.7|181240.7|181363.9|181233.9|2
1733272410000|2024-12-04 00:33:30|181379.7|181249.7|181379.7|181249.7|181379.7|181249.7|181379.7|181249.7|1
1733272420000|2024-12-04 00:33:40|181369.6|181239.6|181379.7|181249.7|181379.7|181249.7|181369.6|181239.6|4
1733272430000|2024-12-04 00:33:50|181369.6|181239.6|181369.6|181239.6|181369.6|181239.6|181369.6|181239.6|1
1733272440000|2024-12-04 00:34:00|181361.8|181231.8|181361.8|181231.8|181361.8|181231.8|181361.8|181231.8|1
1733272450000|2024-12-04 00:34:10|181362.2|181232.2|181362.6|181232.6|181362.6|181232.6|181362.2|181232.2|2
1733272460000|2024-12-04 00:34:20|181399|181169|181404|181174|181404|181174|181399|181169|3
1733272480000|2024-12-04 00:34:40|181378.3|181248.3|181378.3|181248.3|181378.3|181248.3|181378.3|181248.3|1
1733272490000|2024-12-04 00:34:50|181369.1|181239.1|181369.1|181239.1|181369.1|181239.1|181369.1|181239.1|1
1733272500000|2024-12-04 00:35:00|181363.3|181233.3|181363.3|181233.3|181370.7|181240.7|181362.8|181232.8|6
1733272510000|2024-12-04 00:35:10|181369.7|181239.7|181370.5|181240.5|181370.5|181240.5|181369.7|181239.7|2
1733272530000|2024-12-04 00:35:30|181369.7|181239.7|181369.7|181239.7|181369.7|181239.7|181369.7|181239.7|1
1733272540000|2024-12-04 00:35:40|181378.8|181248.8|181378.8|181248.8|181378.8|181248.8|181378.8|181248.8|1
1733272550000|2024-12-04 00:35:50|181388.5|181298.5|181426|181296|181476.4|181339.2|181388.5|181258.2|13
1733272560000|2024-12-04 00:36:00|181424.7|181294.7|181425.8|181295.8|181426|181296|181424.7|181294.7|3
1733272570000|2024-12-04 00:36:10|181426|181296|181425.8|181295.8|181426|181296|181425.8|181295.8|4
1733272580000|2024-12-04 00:36:20|181434.7|181304.7|181461|181225|181465|181304.7|181434.7|181219|9
1733272590000|2024-12-04 00:36:30|181460|181226|181455|181226|181460|181228|181455|181226|5
1733272600000|2024-12-04 00:36:40|181454|181227|181432.1|181302.1|181454|181302.1|181432.1|181227|3
1733272610000|2024-12-04 00:36:50|181423.2|181293.2|181424.1|181294.1|181424.1|181294.1|181423.2|181293.2|3
1733272620000|2024-12-04 00:37:00|181423.9|181293.9|181423.9|181293.9|181423.9|181293.9|181423.9|181293.9|1
1733272630000|2024-12-04 00:37:10|181423.7|181293.7|181424.1|181294.1|181424.1|181294.1|181423.7|181293.7|2
1733272640000|2024-12-04 00:37:20|181448|181227|181448|181227|181448|181227|181448|181227|1
1733272650000|2024-12-04 00:37:30|181441.1|181311.1|181430.9|181300.9|181441.1|181311.1|181430.9|181300.9|2
1733272670000|2024-12-04 00:37:50|181417.7|181287.7|181417.7|181287.7|181417.7|181287.7|181417.7|181287.7|1
1733272680000|2024-12-04 00:38:00|181415.7|181285.7|181415.7|181285.7|181415.7|181285.7|181415.7|181285.7|1
1733272690000|2024-12-04 00:38:10|181445|181227|181445|181227|181445|181227|181445|181227|1
1733272700000|2024-12-04 00:38:20|181439.8|181309.8|181439.8|181309.8|181439.8|181309.8|181439.8|181309.8|1
1733272710000|2024-12-04 00:38:30|181430.7|181300.7|181430.7|181300.7|181430.7|181300.7|181430.7|181300.7|1
1733272730000|2024-12-04 00:38:50|181415.6|181285.6|181415.6|181285.6|181415.6|181285.6|181415.6|181285.6|1
1733272740000|2024-12-04 00:39:00|181444|181227|181518|181231|181527|181254|181444|181222|10
1733272750000|2024-12-04 00:39:10|181516|181232|181507|181242|181516|181242|181507|181232|10
1733272760000|2024-12-04 00:39:20|181506|181249|181429.6|181299.6|181506|181299.6|181429.6|181249|7
1733272790000|2024-12-04 00:39:50|181495|181263|181495|181263|181495|181263|181495|181263|1
1733272820000|2024-12-04 00:40:20|181425.7|181295.7|181425.7|181295.7|181425.7|181295.7|181425.7|181295.7|1
1733272850000|2024-12-04 00:40:50|181436.2|181306.2|181433.6|181303.6|181436.2|181306.2|181433.4|181303.4|3
1733272860000|2024-12-04 00:41:00|181433.4|181303.4|181439.5|181309.5|181439.5|181309.5|181433.4|181303.4|3
1733272870000|2024-12-04 00:41:10|181435|181305|181437|181307|181437|181307|181434.5|181304.5|3
1733272880000|2024-12-04 00:41:20|181436.3|181306.3|181429.3|181299.3|181436.8|181306.8|181429.3|181299.3|4
1733272890000|2024-12-04 00:41:30|181429.6|181299.6|181428.8|181298.8|181429.8|181299.8|181428.8|181298.8|3
1733272910000|2024-12-04 00:41:50|181425.7|181295.7|181486|181253|181486|181295.7|181425.7|181253|2
1733272940000|2024-12-04 00:42:20|181429.6|181299.6|181429.6|181299.6|181429.6|181299.6|181429.6|181299.6|1
1733272950000|2024-12-04 00:42:30|181439.4|181309.4|181439.4|181309.4|181439.4|181309.4|181439.4|181309.4|1
1733272960000|2024-12-04 00:42:40|181430.3|181300.3|181430.3|181300.3|181430.3|181300.3|181430.3|181300.3|1
1733272990000|2024-12-04 00:43:10|181486|181255|181486|181255|181486|181255|181486|181255|1
1733273010000|2024-12-04 00:43:30|181438.9|181257|181438.9|181308.9|181438.9|181308.9|181438.9|181257|2
1733273020000|2024-12-04 00:43:40|181429.8|181299.8|181429.8|181299.8|181429.8|181299.8|181429.8|181299.8|1
1733273030000|2024-12-04 00:43:50|181438.9|181308.9|181438.9|181308.9|181438.9|181308.9|181438.9|181308.9|1
1733273060000|2024-12-04 00:44:20|181486|181255|181486|181255|181486|181255|181486|181255|1
1733273070000|2024-12-04 00:44:30||181257||181257||181257||181257|1
1733273080000|2024-12-04 00:44:40|181493|181262|181426.2|181296.2|181495|181296.2|181426.2|181262|3
1733273100000|2024-12-04 00:45:00|181435.3|181305.3|181426.2|181296.2|181435.3|181305.3|181426.2|181296.2|2
1733273110000|2024-12-04 00:45:10|181440.6|181310.6|181426.2|181296.2|181440.6|181310.6|181426.2|181296.2|2
1733273130000|2024-12-04 00:45:30|181440.6|181310.6|181431.5|181301.5|181440.6|181310.6|181431.5|181301.5|2
1733273180000|2024-12-04 00:46:20|181493|181270|181493|181270|181493|181270|181493|181270|1
1733273190000|2024-12-04 00:46:30|181440|181310|181440|181310|181440|181310|181440|181310|1
1733273230000|2024-12-04 00:47:10|181493|181270|181493|181270|181493|181270|181493|181270|1
1733273240000|2024-12-04 00:47:20|181447.2|181317.2|181447.2|181317.2|181447.2|181317.2|181447.2|181317.2|1
1733273280000|2024-12-04 00:48:00|181493|181270|181493|181270|181493|181270|181493|181270|1
1733273300000|2024-12-04 00:48:20|181447.4|181317.4|181461.4|181331.4|181461.4|181331.4|181447.4|181317.4|5
1733273310000|2024-12-04 00:48:30|181453|181323|181453.8|181323.8|181453.8|181323.8|181453|181323|2
1733273320000|2024-12-04 00:48:40|181458.3|181328.3|181458.7|181328.7|181458.7|181328.7|181458.3|181328.3|2
1733273330000|2024-12-04 00:48:50|181461.5|181331.5|181461.5|181331.5|181461.5|181331.5|181461.5|181331.5|1
1733273360000|2024-12-04 00:49:20|181510|181266|181510|181266|181510|181266|181510|181266|1
1733273380000|2024-12-04 00:49:40|181462.7|181332.7|181462.7|181332.7|181462.7|181332.7|181462.7|181332.7|1
1733273410000|2024-12-04 00:50:10|181451.4|181321.4|181451.4|181321.4|181451.4|181321.4|181451.4|181321.4|1
1733273440000|2024-12-04 00:50:40|181498|181256|181498|181256|181498|181256|181498|181256|1
1733273460000|2024-12-04 00:51:00|181448.5|181318.5|181448.5|181318.5|181448.5|181318.5|181448.5|181318.5|1
1733273500000|2024-12-04 00:51:40|181498|181256|181498|181256|181498|181256|181498|181256|1
1733273520000|2024-12-04 00:52:00|181448.5|181318.5|181448.5|181318.5|181448.5|181318.5|181448.5|181318.5|1
1733273550000|2024-12-04 00:52:30|181475|181263|181475|181263|181475|181263|181475|181263|1
1733273560000|2024-12-04 00:52:40|181540|181198|181540|181198|181540|181198|181540|181198|1
1733273570000|2024-12-04 00:52:50|181438.3|181308.3|181438.3|181308.3|181438.3|181308.3|181438.3|181308.3|1
1733273590000|2024-12-04 00:53:10|181447.3|181317.3|181447.3|181317.3|181447.3|181317.3|181447.3|181317.3|1
1733273600000|2024-12-04 00:53:20|181488.1|181267.3|181475.5|181261.3|181488.1|181267.3|181475.5|181260.6|3
1733273610000|2024-12-04 00:53:30|181488.5|181274.3|181518.1|181306.3|181518.1|181306.3|181488.5|181274.3|4
1733273620000|2024-12-04 00:53:40|181477.2|181347.2|181511.9|181300.7|181518.1|181347.2|181477.2|181300.7|4
1733273630000|2024-12-04 00:53:50|181502.9|181301.1|181475.6|181345.6|181502.9|181347.1|181466.9|181301.1|6
1733273640000|2024-12-04 00:54:00|181480.1|181350.1|181469.6|181339.6|181480.1|181350.1|181460.5|181330.5|4
1733273670000|2024-12-04 00:54:30|181470.1|181340.1|181459.8|181329.8|181479.7|181349.7|181458.8|181328.8|6
1733273680000|2024-12-04 00:54:40|181460.1|181330.1|181465.1|181335.1|181465.1|181335.1|181460.1|181330.1|3
1733273690000|2024-12-04 00:54:50|181471.4|181341.4|181475.1|181345.1|181475.1|181345.1|181471.4|181341.4|2
1733273700000|2024-12-04 00:55:00|181421.2|181331.2|181456|181326|181475.1|181345.1|181421.2|181316.9|10
1733273710000|2024-12-04 00:55:10|181455.9|181325.9|181461.9|181331.9|181461.9|181331.9|181455.9|181325.9|2
1733273720000|2024-12-04 00:55:20|181456.1|181326.1|181456.1|181326.1|181456.1|181326.1|181456.1|181326.1|1
1733273730000|2024-12-04 00:55:30|181456.4|181326.4|181447.2|181317.2|181456.4|181326.4|181447.2|181317.2|2
1733273750000|2024-12-04 00:55:50|181465|181335|181465|181335|181465.5|181335.5|181465|181335|5
1733273760000|2024-12-04 00:56:00|181465.5|181335.5|181465.5|181335.5|181465.5|181335.5|181465.5|181335.5|1
1733273770000|2024-12-04 00:56:10|181460|181330|181454.6|181324.6|181460|181330|181454.1|181324.1|3
1733273780000|2024-12-04 00:56:20|181459.2|181329.2|181454.7|181324.7|181459.2|181329.2|181454.7|181324.7|4
1733273790000|2024-12-04 00:56:30|181443.8|181313.8|181454.9|181324.9|181454.9|181324.9|181443.8|181313.8|3
1733273800000|2024-12-04 00:56:40|181454.4|181324.4|181454.9|181324.9|181454.9|181324.9|181454.2|181324.2|3
1733273810000|2024-12-04 00:56:50|181454.2|181324.2|181454.7|181324.7|181457.2|181327.2|181454.2|181324.2|3
1733273820000|2024-12-04 00:57:00|181470|181340|181470|181340|181470|181340|181470|181340|1
1733273830000|2024-12-04 00:57:10|181453.3|181323.3|181481.8|181351.8|181481.8|181351.8|181448.8|181318.8|4
1733273850000|2024-12-04 00:57:30|181448.6|181358.6|181446.4|181316.4|181449.2|181358.6|181438.9|181308.9|12
1733273860000|2024-12-04 00:57:40|181446.7|181316.7|181582.1|181376.5|181582.1|181376.5|181446.1|181316.1|8
1733273870000|2024-12-04 00:57:50|181544.9|181414.9|181549.9|181419.9|181549.9|181419.9|181544.9|181414.9|2
1733273890000|2024-12-04 00:58:10|181548.7|181418.7|181532.3|181442.3|181548.7|181442.3|181532.3|181418.7|2
1733273900000|2024-12-04 00:58:20|181542.8|181452.8|181549.6|181419.6|181549.6|181452.8|181542.8|181419.6|2
1733273920000|2024-12-04 00:58:40|181550.8|181420.8|181549.6|181419.6|181550.8|181420.8|181549.6|181419.6|2
1733273930000|2024-12-04 00:58:50|181626|181353|181626|181353|181626|181353|181626|181353|1
1733273940000|2024-12-04 00:59:00|181625|181354|181624|181355|181625|181355|181624|181354|2
1733273950000|2024-12-04 00:59:10|181623|181356|181465.6|181335.6|181623|181426.4|181465|181335|12
1733273960000|2024-12-04 00:59:20|181465.8|181335.8|181460.1|181330.1|181466.3|181336.3|181459.5|181329.5|9
1733273970000|2024-12-04 00:59:30|181460.4|181330.4|181466.6|181336.6|181466.6|181336.6|181460.4|181330.4|10
1733273980000|2024-12-04 00:59:40|181466.5|181336.5|181467.7|181337.7|181468|181338|181461.4|181331.4|10
1733273990000|2024-12-04 00:59:50|181468|181338|181443.9|181353.9|181468|181353.9|181443.9|181337.7|7
1733274000000|2024-12-04 01:00:00|181431.9|181341.9|181410.6|181320.6|181431.9|181341.9|181405.7|181315.7|23
1733274010000|2024-12-04 01:00:10|181407.2|181317.2|181430.3|181340.3|181432.6|181342.6|181407.2|181317.2|19
1733274020000|2024-12-04 01:00:20|181425.7|181335.7|181426.5|181336.5|181430.7|181340.7|181425.7|181335.7|11
1733274030000|2024-12-04 01:00:30|181427.7|181337.7|181476|181386|181480|181390|181424.4|181334.4|27
1733274040000|2024-12-04 01:00:40|181474.5|181384.5|181460.3|181370.3|181485.4|181395.4|181458.6|181368.6|15
1733274050000|2024-12-04 01:00:50|181470|181380|181438.6|181348.6|181470.2|181380.2|181431|181341|12
1733274060000|2024-12-04 01:01:00|181432.1|181342.1|181427|181337|181434.8|181344.8|181426.9|181336.9|8
1733274070000|2024-12-04 01:01:10|181425.6|181335.6|181428.7|181338.7|181429.5|181339.5|181420.5|181330.5|10
1733274080000|2024-12-04 01:01:20|181427.4|181337.4|181429.7|181339.7|181431.4|181341.4|181421.5|181331.5|8
1733274090000|2024-12-04 01:01:30|181429.9|181339.9|181438.1|181348.1|181438.1|181348.1|181429.1|181339.1|6
1733274100000|2024-12-04 01:01:40|181433|181343|181428.8|181338.8|181433|181343|181428.8|181338.8|8
1733274110000|2024-12-04 01:01:50|181433.4|181343.4|181432.4|181342.4|181433.4|181343.4|181432.4|181342.4|2
1733274120000|2024-12-04 01:02:00|181427.7|181337.7|181426.7|181336.7|181429.2|181339.2|181416.7|181326.7|12
1733274130000|2024-12-04 01:02:10|181421.4|181331.4|181431.4|181341.4|181431.4|181341.4|181419.6|181329.6|7
1733274140000|2024-12-04 01:02:20|181432.7|181342.7|181422.3|181332.3|181432.7|181342.7|181419.9|181329.9|5
1733274150000|2024-12-04 01:02:30|181426.1|181336.1|181425.8|181335.8|181426.1|181336.1|181421.3|181331.3|3
1733274160000|2024-12-04 01:02:40|181421.3|181331.3|181428.7|181338.7|181428.7|181338.7|181419.5|181329.5|4
1733274170000|2024-12-04 01:02:50|181426.5|181336.5|181436.4|181346.4|181437.5|181347.5|181426.5|181336.5|4
1733274180000|2024-12-04 01:03:00|181433.2|181343.2|181461.4|181331.4|181461.4|181345.4|181429|181331.4|7
1733274190000|2024-12-04 01:03:10|181458.9|181328.9|181458.9|181328.9|181467.8|181337.8|181458.9|181328.9|5
1733274200000|2024-12-04 01:03:20|181463|181333|181462.9|181332.9|181463|181333|181462.7|181332.7|3
1733274210000|2024-12-04 01:03:30|181463.4|181333.4|181492.4|181362.4|181496.5|181366.5|181463.4|181333.4|5
1733274220000|2024-12-04 01:03:40|181504.9|181374.9|181523.4|181393.4|181528.7|181398.7|181497.3|181367.3|13
1733274230000|2024-12-04 01:03:50|181522|181392|181524.5|181394.5|181525.7|181395.7|181506.5|181376.5|7
1733274240000|2024-12-04 01:04:00|181510.8|181380.8|181516.9|181386.9|181522.2|181392.2|181510.8|181380.8|6
1733274250000|2024-12-04 01:04:10|181517.9|181387.9|181493.5|181403.5|181525|181412|181493.5|181384.5|11
1733274260000|2024-12-04 01:04:20|181499|181409|181503|181413|181507.5|181417.5|181499|181409|4
1733274270000|2024-12-04 01:04:30|181510|181420|181503|181413|181510.5|181420.5|181503|181413|8
1733274280000|2024-12-04 01:04:40|181510.5|181420.5|181522.1|181392.1|181522.1|181420.5|181504|181392.1|9
1733274290000|2024-12-04 01:04:50|181508.7|181418.7|181506.5|181416.5|181508.7|181418.7|181501.9|181411.9|6
1733274310000|2024-12-04 01:05:10|181498.5|181408.5|181498.5|181408.5|181498.5|181408.5|181498.5|181408.5|1
1733274320000|2024-12-04 01:05:20|181492.5|181402.5|181442.8|181312.8|181492.5|181402.5|181423|181293|6
1733274330000|2024-12-04 01:05:30|181440.3|181310.3|181444.4|181314.4|181444.4|181314.4|181440.3|181310.3|10
1733274340000|2024-12-04 01:05:40|181444|181314|181441|181311|181444|181314|181441|181311|2
1733274350000|2024-12-04 01:05:50|181436|181306|181371.2|181241.2|181436|181306|181365.9|181235.9|16
1733274360000|2024-12-04 01:06:00|181366.2|181236.2|181378.8|181248.8|181426.7|181261.1|181366.2|181201.6|17
1733274370000|2024-12-04 01:06:10|181375.4|181245.4|181367.5|181237.5|181378.8|181248.8|181367.5|181237.5|12
1733274380000|2024-12-04 01:06:20|181373.2|181243.2|181392.4|181262.4|181393|181263|181373|181243|20
1733274390000|2024-12-04 01:06:30|181387.7|181257.7|181380.7|181250.7|181387.7|181257.7|181378.5|181248.5|14
1733274400000|2024-12-04 01:06:40|181376.7|181246.7|181378.2|181248.2|181383.4|181253.4|181366.2|181236.2|14
1733274410000|2024-12-04 01:06:50|181373.8|181243.8|181411.7|181281.7|181411.7|181281.7|181373.8|181243.8|16
1733274420000|2024-12-04 01:07:00|181404.4|181274.4|181452.2|181322.2|181488.4|181330.7|181404.2|181274.2|13
1733274430000|2024-12-04 01:07:10|181450.5|181320.5|181459.9|181329.9|181459.9|181329.9|181450.5|181320.5|12
1733274440000|2024-12-04 01:07:20|181453.8|181323.8|181450.2|181320.2|181462.8|181332.8|181450.2|181320.2|21
1733274450000|2024-12-04 01:07:30|181451.2|181321.2|181468.5|181338.5|181468.5|181338.5|181451.2|181321.2|21
1733274460000|2024-12-04 01:07:40|181462.9|181332.9|181471.2|181341.2|181476.7|181346.7|181462.9|181332.9|16
1733274470000|2024-12-04 01:07:50|181471.7|181341.7|181468.3|181338.3|181473.9|181343.9|181465.1|181335.1|6
1733274480000|2024-12-04 01:08:00|181467.2|181337.2|181501.5|181371.5|181505.7|181375.7|181460|181330|19
1733274490000|2024-12-04 01:08:10|181501.3|181371.3|181503.3|181373.3|181503.3|181373.3|181501.3|181371.3|8
1733274500000|2024-12-04 01:08:20|181502.1|181372.1|181503.8|181373.8|181504.1|181374.1|181502.1|181372.1|6
1733274510000|2024-12-04 01:08:30|181504.1|181374.1|181505.5|181375.5|181505.5|181375.5|181499.9|181369.9|8
1733274520000|2024-12-04 01:08:40|181506.5|181376.5|181502.1|181372.1|181507.5|181377.5|181484.3|181354.3|15
1733274530000|2024-12-04 01:08:50|181496.9|181366.9|181523.3|181393.3|181523.5|181393.5|181496.9|181366.9|20
1733274540000|2024-12-04 01:09:00|181523.1|181393.1|181523.5|181393.5|181527.7|181397.7|181519.9|181389.9|19
1733274550000|2024-12-04 01:09:10|181524.1|181394.1|181528.9|181398.9|181534.2|181404.2|181518.8|181388.8|27
1733274560000|2024-12-04 01:09:20|181522.7|181392.7|181525.3|181395.3|181533|181403|181517.6|181387.6|21
1733274570000|2024-12-04 01:09:30|181526.6|181396.6|181527.5|181397.5|181530.6|181400.6|181524.5|181394.5|15
1733274580000|2024-12-04 01:09:40|181524.5|181394.5|181529.8|181399.8|181531|181401|181523.8|181393.8|17
1733274590000|2024-12-04 01:09:50|181527|181397|181528.3|181398.3|181530.5|181400.5|181525.5|181395.5|13
1733274600000|2024-12-04 01:10:00|181528.5|181398.5|181508|181378|181528.5|181398.5|181507.3|181377.3|4
1733274610000|2024-12-04 01:10:10|181507.5|181377.5|181468.7|181338.7|181507.5|181377.5|181458.4|181328.4|18
1733274620000|2024-12-04 01:10:20|181465.5|181335.5|181441.2|181351.2|181472.4|181365.8|181441.2|181318.9|14
1733274630000|2024-12-04 01:10:30|181441.4|181351.4|181482.5|181352.5|181494.1|181364.1|181440.9|181349.8|12
1733274640000|2024-12-04 01:10:40|181477.1|181347.1|181478.4|181348.4|181481|181351|181462.3|181332.3|9
1733274650000|2024-12-04 01:10:50|181471.1|181341.1|181470.8|181340.8|181479.3|181349.3|181458.2|181328.2|9
1733274660000|2024-12-04 01:11:00|181476.5|181346.5|181519.5|181389.5|181519.5|181389.5|181467.1|181337.1|22
1733274670000|2024-12-04 01:11:10|181505.3|181375.3|181479.9|181349.9|181513.3|181383.3|181475.3|181345.3|16
1733274680000|2024-12-04 01:11:20|181480|181350|181496.3|181366.3|181497.4|181367.4|181480|181350|7
1733274690000|2024-12-04 01:11:30|181496.1|181366.1|181490|181360|181496.1|181366.1|181487.4|181357.4|7
1733274700000|2024-12-04 01:11:40|181491|181361|181493.6|181363.6|181498.2|181368.2|181478.4|181348.4|15
1733274710000|2024-12-04 01:11:50|181494.1|181364.1|181503.7|181373.7|181505|181375|181493.1|181363.1|12
1733274720000|2024-12-04 01:12:00|181496.7|181366.7|181462.9|181372.9|181503.5|181373.5|181453.1|181361.8|9
1733274730000|2024-12-04 01:12:10|181462.7|181372.7|181462.7|181372.7|181462.9|181372.9|181462.7|181372.7|3
1733274740000|2024-12-04 01:12:20|181462.9|181372.9|181457|181327|181462.9|181372.9|181446.6|181316.6|14
1733274750000|2024-12-04 01:12:30|181459.2|181329.2|181460.9|181330.9|181466.6|181336.6|181449.7|181319.7|8
1733274760000|2024-12-04 01:12:40|181460.8|181330.8|181463.2|181333.2|181466.1|181336.1|181459.3|181329.3|6
1733274770000|2024-12-04 01:12:50|181455|181325|181457.7|181327.7|181469.2|181339.2|181455|181325|10
1733274780000|2024-12-04 01:13:00|181461.3|181331.3|181465.1|181335.1|181469.1|181339.1|181443.7|181313.7|18
1733274790000|2024-12-04 01:13:10|181462.7|181332.7|181458.9|181328.9|181464.8|181334.8|181449.7|181319.7|14
1733274800000|2024-12-04 01:13:20|181464.9|181334.9|181470.4|181340.4|181470.4|181340.4|181458.7|181328.7|6
1733274810000|2024-12-04 01:13:30|181471.9|181341.9|181475.4|181345.4|181478.4|181348.4|181471.9|181341.9|10
1733274820000|2024-12-04 01:13:40|181475.6|181345.6|181472.9|181342.9|181475.6|181355.9|181441.1|181337.6|9
1733274830000|2024-12-04 01:13:50|181475.4|181345.4|181478.6|181348.6|181481.4|181351.4|181473.1|181343.1|11
1733274840000|2024-12-04 01:14:00|181481.6|181351.6|181482.6|181352.6|181483.8|181353.8|181479.1|181349.1|6
1733274850000|2024-12-04 01:14:10|181482.8|181352.8|181482.6|181352.6|181482.8|181352.8|181482.6|181352.6|2
1733274860000|2024-12-04 01:14:20|181467.2|181377.2|181463.3|181373.3|181467.2|181377.2|181451.3|181361.3|3
1733274870000|2024-12-04 01:14:30|181457.2|181367.2|181473.8|181343.8|181474.2|181367.2|181457.2|181343.2|4
1733274880000|2024-12-04 01:14:40|181482.5|181352.5|181472.3|181342.3|181482.5|181352.5|181472.3|181342.3|3
1733274890000|2024-12-04 01:14:50|181473.8|181343.8|181467.3|181377.3|181473.8|181377.3|181467.3|181343.8|2
1733274900000|2024-12-04 01:15:00|181456.1|181366.1|181477.3|181347.3|181485.8|181386.5|181456.1|181347.3|9
1733274910000|2024-12-04 01:15:10|181475.8|181345.8|181396.9|181266.9|181487.7|181370|181389.8|181259.8|15
1733274920000|2024-12-04 01:15:20|181405.8|181275.8|181413.5|181283.5|181417.7|181287.7|181376.1|181246.1|21
1733274930000|2024-12-04 01:15:30|181411.7|181281.7|181450.6|181320.6|181450.6|181320.6|181403.4|181273.4|12
1733274940000|2024-12-04 01:15:40|181446.6|181316.6|181440.5|181310.5|181450.6|181320.6|181432.2|181302.2|16
1733274950000|2024-12-04 01:15:50|181446.1|181316.1|181444.7|181314.7|181450.2|181320.2|181431|181301|22
1733274960000|2024-12-04 01:16:00|181446.6|181316.6|181445.9|181315.9|181453.6|181323.6|181444.7|181314.7|22
1733274970000|2024-12-04 01:16:10|181447.8|181317.8|181446.7|181316.7|181450.5|181320.5|181444|181314|17
1733274980000|2024-12-04 01:16:20|181444.7|181314.7|181439.4|181309.4|181447.7|181317.7|181433.4|181303.4|17
1733274990000|2024-12-04 01:16:30|181438.1|181308.1|181438.2|181308.2|181445.4|181315.4|181432.4|181302.4|27
1733275000000|2024-12-04 01:16:40|181435.1|181305.1|181430.5|181300.5|181441.8|181311.8|181418.3|181288.3|17
1733275010000|2024-12-04 01:16:50|181430.4|181300.4|181390.1|181260.1|181435.5|181305.5|181386.2|181256.2|22
1733275020000|2024-12-04 01:17:00|181397.4|181267.4|181373.5|181243.5|181398|181268|181362.3|181232.3|17
1733275030000|2024-12-04 01:17:10|181365|181235|181362.2|181232.2|181378.3|181248.3|181361.4|181231.4|16
1733275040000|2024-12-04 01:17:20|181369.2|181239.2|181368.5|181238.5|181373.2|181243.2|181355.8|181225.8|25
1733275050000|2024-12-04 01:17:30|181369.3|181239.3|181352.9|181222.9|181376.2|181246.2|181352.9|181222.9|26
1733275060000|2024-12-04 01:17:40|181352.8|181222.8|181361.7|181231.7|181373.7|181243.7|181352.8|181222.8|20
1733275070000|2024-12-04 01:17:50|181362.5|181232.5|181361.5|181231.5|181373.7|181243.7|181361.3|181231.3|13
1733275080000|2024-12-04 01:18:00|181356.1|181226.1|181352.9|181222.9|181369.5|181239.5|181351.2|181221.2|27
1733275090000|2024-12-04 01:18:10|181355.8|181225.8|181355.6|181225.6|181360.1|181230.1|181338.5|181208.5|20
1733275100000|2024-12-04 01:18:20|181357.9|181227.9|181351.7|181221.7|181358.5|181228.5|181351.3|181221.3|12
1733275110000|2024-12-04 01:18:30|181361.6|181231.6|181357.7|181227.7|181363.6|181233.6|181346.6|181216.6|13
1733275120000|2024-12-04 01:18:40|181362|181232|181340.4|181210.4|181362|181232|181339.9|181209.9|12
1733275130000|2024-12-04 01:18:50|181334.4|181204.4|181286.7|181156.7|181334.4|181204.4|181250.8|181141.3|22
1733275140000|2024-12-04 01:19:00|181277.4|181147.4|181283.3|181153.3|181285.2|181155.2|181277.4|181147.4|14
1733275150000|2024-12-04 01:19:10|181282.5|181152.5|181282.2|181152.2|181282.6|181152.6|181282|181152|9
1733275160000|2024-12-04 01:19:20|181285.4|181155.4|181281.7|181151.7|181287.7|181157.7|181280.3|181150.3|24
1733275170000|2024-12-04 01:19:30|181282.7|181152.7|181293.8|181163.8|181293.8|181163.8|181279.4|181149.4|19
1733275180000|2024-12-04 01:19:40|181285.5|181155.5|181292.7|181162.7|181295.9|181165.9|181280.3|181150.3|27
1733275190000|2024-12-04 01:19:50|181294.3|181164.3|181292|181162|181297.6|181167.6|181284|181154|19
1733275200000|2024-12-04 01:20:00|181289.7|181159.7|181284.1|181154.1|181297.2|181167.2|181273.4|181143.4|25
1733275210000|2024-12-04 01:20:10|181283.4|181153.4|181282.7|181152.7|181288.6|181158.6|181274.7|181144.7|12
1733275220000|2024-12-04 01:20:20|181282.4|181152.4|181283.3|181153.3|181284.5|181154.5|181270.8|181140.8|26
1733275230000|2024-12-04 01:20:30|181276.8|181146.8|181280.4|181150.4|181288.2|181158.2|181274.9|181144.9|16
1733275240000|2024-12-04 01:20:40|181279.5|181149.5|181270.6|181140.6|181290|181160|181270.6|181140.6|23
1733275250000|2024-12-04 01:20:50|181268.3|181138.3|181274.4|181144.4|181275.9|181145.9|181268.3|181138.3|20
1733275260000|2024-12-04 01:21:00|181281|181151|181285.4|181155.4|181290.4|181160.4|181273.1|181143.1|20
1733275270000|2024-12-04 01:21:10|181285.3|181155.3|181284.1|181154.1|181287|181157|181279|181149|10
1733275280000|2024-12-04 01:21:20|181289.1|181159.1|181295.1|181165.1|181295.1|181165.1|181278.3|181148.3|19
1733275290000|2024-12-04 01:21:30|181294.9|181164.9|181275.5|181145.5|181300.9|181170.9|181275.5|181145.5|18
1733275300000|2024-12-04 01:21:40|181275.3|181145.3|181280.1|181150.1|181280.1|181150.1|181270.5|181140.5|15
1733275310000|2024-12-04 01:21:50|181275.5|181145.5|181264.8|181134.8|181287.3|181157.3|181264.8|181134.8|23
1733275320000|2024-12-04 01:22:00|181265|181135|181271.1|181141.1|181280.5|181150.5|181265|181135|21
1733275330000|2024-12-04 01:22:10|181268.2|181138.2|181248.5|181118.5|181268.2|181138.2|181223.9|181093.9|18
1733275340000|2024-12-04 01:22:20|181247.3|181117.3|181270|181140|181270|181140|181239.5|181109.5|19
1733275350000|2024-12-04 01:22:30|181256.4|181126.4|181283.8|181153.8|181283.8|181153.8|181256.4|181126.4|19
1733275360000|2024-12-04 01:22:40|181279.1|181149.1|181294.8|181164.8|181296.9|181166.9|181279.1|181149.1|14
1733275370000|2024-12-04 01:22:50|181296.6|181166.6|181297.2|181167.2|181303.6|181173.6|181292.6|181162.6|19
1733275380000|2024-12-04 01:23:00|181297.3|181167.3|181303.1|181173.1|181306.9|181176.9|181288.8|181158.8|18
1733275390000|2024-12-04 01:23:10|181303.4|181173.4|181303.1|181173.1|181310.8|181180.8|181300.4|181170.4|13
1733275400000|2024-12-04 01:23:20|181305.4|181175.4|181307.4|181177.4|181311.2|181181.2|181304.6|181174.6|14
1733275410000|2024-12-04 01:23:30|181302.5|181172.5|181304.8|181174.8|181312.4|181182.4|181295.6|181165.6|19
1733275420000|2024-12-04 01:23:40|181300.7|181170.7|181296.6|181166.6|181307.7|181177.7|181290.6|181160.6|15
1733275430000|2024-12-04 01:23:50|181298.1|181168.1|181295.1|181165.1|181303.4|181173.4|181293.3|181163.3|16
1733275440000|2024-12-04 01:24:00|181295.4|181165.4|181292.9|181162.9|181300.6|181170.6|181288.2|181158.2|18
1733275450000|2024-12-04 01:24:10|181295.4|181165.4|181296.3|181166.3|181299.3|181169.3|181291.6|181161.6|7
1733275460000|2024-12-04 01:24:20|181296|181166|181289.6|181159.6|181297.6|181167.6|181285.5|181155.5|14
1733275470000|2024-12-04 01:24:30|181287.8|181157.8|181301.2|181171.2|181306|181176|181285.3|181155.3|13
1733275480000|2024-12-04 01:24:40|181299.9|181169.9|181295.3|181165.3|181301|181171|181282.5|181152.5|18
1733275490000|2024-12-04 01:24:50|181291|181161|181291.9|181161.9|181306.3|181176.3|181291|181161|12
1733275500000|2024-12-04 01:25:00|181296.6|181166.6|181272.3|181182.3|181302.1|181191.8|181270|181166.6|12
1733275510000|2024-12-04 01:25:10|181276|181186|181281.1|181191.1|181281.1|181191.1|181268.6|181178.6|12
1733275520000|2024-12-04 01:25:20|181268.4|181178.4|181278.4|181148.4|181280.4|181182.4|181262.8|181138.8|11
1733275530000|2024-12-04 01:25:30|181281.9|181151.9|181282.9|181152.9|181286.1|181156.1|181270.7|181140.7|15
1733275540000|2024-12-04 01:25:40|181282.6|181152.6|181270.2|181140.2|181285.2|181155.2|181269.5|181139.5|17
1733275550000|2024-12-04 01:25:50|181266.5|181136.5|181268.1|181138.1|181274.7|181144.7|181264.7|181134.7|10
1733275560000|2024-12-04 01:26:00|181270.2|181140.2|181277.1|181147.1|181279|181149|181270.2|181140.2|8
1733275570000|2024-12-04 01:26:10|181279.3|181149.3|181270.8|181140.8|181286.6|181156.6|181269.5|181139.5|16
1733275580000|2024-12-04 01:26:20|181271.5|181141.5|181255.2|181165.2|181277.5|181165.2|181255.2|181141.5|6
1733275590000|2024-12-04 01:26:30|181258.4|181168.4|181252.5|181162.5|181262.4|181172.4|181245.2|181155.2|9
1733275600000|2024-12-04 01:26:40|181247.1|181157.1|181248.9|181158.9|181249.9|181159.9|181241.5|181151.5|14
1733275610000|2024-12-04 01:26:50|181253.4|181163.4|181253.6|181163.6|181258.1|181168.1|181250.1|181160.1|10
1733275620000|2024-12-04 01:27:00|181258.4|181168.4|181251.2|181161.2|181270.1|181180.1|181248.6|181158.6|14
1733275630000|2024-12-04 01:27:10|181248.2|181158.2|181256|181166|181256|181166|181244.3|181154.3|16
1733275640000|2024-12-04 01:27:20|181252.5|181162.5|181266.5|181176.5|181266.5|181176.5|181252.5|181162.5|8
1733275650000|2024-12-04 01:27:30|181269.9|181179.9|181264.3|181174.3|181269.9|181179.9|181264.3|181174.3|3
1733275660000|2024-12-04 01:27:40|181258|181168|181257|181167|181258.1|181168.1|181251.8|181161.8|9
1733275670000|2024-12-04 01:27:50|181253.3|181163.3|181268|181178|181272.2|181182.2|181253.3|181163.3|13
1733275680000|2024-12-04 01:28:00|181265|181175|181268.9|181178.9|181272.1|181182.1|181255.9|181165.9|21
1733275690000|2024-12-04 01:28:10|181272.1|181182.1|181255.3|181165.3|181272.1|181182.1|181253.2|181163.2|10
1733275700000|2024-12-04 01:28:20|181255.6|181165.6|181254.6|181164.6|181255.6|181165.6|181249.9|181159.9|5
1733275710000|2024-12-04 01:28:30|181251.6|181161.6|181255.4|181165.4|181255.9|181165.9|181249.9|181159.9|13
1733275720000|2024-12-04 01:28:40|181266.4|181136.4|181277.7|181147.7|181281.6|181151.6|181265.4|181135.4|9
1733275730000|2024-12-04 01:28:50|181274.1|181144.1|181263.3|181173.3|181276.1|181174.8|181246.5|181144.1|10
1733275740000|2024-12-04 01:29:00|181272.3|181182.3|181272.2|181182.2|181277.4|181187.4|181269.3|181179.3|5
1733275750000|2024-12-04 01:29:10|181270.9|181180.9|181285.4|181155.4|181286.1|181180.9|181270.3|181149|9
1733275760000|2024-12-04 01:29:20|181282.6|181152.6|181262.9|181172.9|181286.3|181177.3|181262.9|181152.6|5
1733275770000|2024-12-04 01:29:30|181267.6|181177.6|181267|181177|181274|181184|181261.2|181171.2|9
1733275780000|2024-12-04 01:29:40|181269.3|181179.3|181271.4|181181.4|181271.4|181181.4|181269.3|181179.3|2
1733275790000|2024-12-04 01:29:50|181265.8|181175.8|181301.9|181211.9|181301.9|181211.9|181265.8|181175.8|7
1733275800000|2024-12-04 01:30:00|181300.4|181210.4|181319.4|181189.4|181319.9|181210.4|181300.4|181174.7|13
1733275810000|2024-12-04 01:30:10|181317.7|181187.7|181297.2|181167.2|181317.7|181187.7|181275.7|181145.7|16
1733275820000|2024-12-04 01:30:20|181299.2|181169.2|181301.5|181171.5|181319.5|181189.5|181287.3|181157.3|19
1733275830000|2024-12-04 01:30:30|181300.7|181170.7|181299.4|181169.4|181306.3|181176.3|181287.6|181157.6|10
1733275840000|2024-12-04 01:30:40|181296.6|181166.6|181298.5|181168.5|181298.7|181168.7|181282.4|181152.4|15
1733275850000|2024-12-04 01:30:50|181297.4|181167.4|181295.3|181165.3|181297.4|181167.4|181278.9|181148.9|17
1733275860000|2024-12-04 01:31:00|181252.3|181122.3|181253.1|181123.1|181267.9|181137.9|181252.3|181122.3|18
1733275870000|2024-12-04 01:31:10|181264.8|181134.8|181289.5|181159.5|181289.5|181159.5|181264.8|181134.8|5
1733275880000|2024-12-04 01:31:20|181279|181149|181281.5|181151.5|181282.3|181152.3|181279|181149|10
1733275890000|2024-12-04 01:31:30|181281.7|181151.7|181278.9|181148.9|181281.9|181151.9|181271.9|181141.9|8
1733275900000|2024-12-04 01:31:40|181279|181149|181281.3|181151.3|181281.3|181151.3|181278.8|181148.8|6
1733275910000|2024-12-04 01:31:50|181291|181161|181269.4|181139.4|181293.9|181163.9|181269.4|181139.4|17
1733275920000|2024-12-04 01:32:00|181269.5|181139.5|181261.8|181171.8|181270.3|181180.3|181248|181139.5|15
1733275930000|2024-12-04 01:32:10|181268.8|181178.8|181261.2|181171.2|181268.8|181178.8|181245.8|181155.8|11
1733275940000|2024-12-04 01:32:20|181251.7|181161.7|181250.1|181160.1|181265|181175|181246.2|181156.2|15
1733275950000|2024-12-04 01:32:30|181258.7|181168.7|181254.2|181164.2|181262.3|181172.3|181245.1|181155.1|15
1733275960000|2024-12-04 01:32:40|181247.7|181157.7|181261|181171|181266.9|181176.9|181245.1|181155.1|18
1733275970000|2024-12-04 01:32:50|181262.5|181172.5|181261.9|181171.9|181262.5|181172.5|181246.2|181156.2|12
1733275980000|2024-12-04 01:33:00|181261.8|181171.8|181254|181164|181275.3|181185.3|181253.2|181163.2|10
1733275990000|2024-12-04 01:33:10|181259.4|181169.4|181257.3|181167.3|181261.5|181171.5|181254.9|181164.9|9
1733276000000|2024-12-04 01:33:20|181259.9|181169.9|181255.1|181165.1|181259.9|181169.9|181249|181159|6
1733276010000|2024-12-04 01:33:30|181260.3|181170.3|181274.9|181184.9|181277.3|181187.3|181255.3|181165.3|14
1733276020000|2024-12-04 01:33:40|181270|181180|181275.8|181185.8|181275.8|181185.8|181249|181159|12
1733276030000|2024-12-04 01:33:50|181275.6|181185.6|181275.6|181185.6|181275.8|181185.8|181275.6|181185.6|3
1733276040000|2024-12-04 01:34:00|181273.9|181183.9|181305.4|181215.4|181305.4|181215.4|181264.6|181174.6|12
1733276050000|2024-12-04 01:34:10|181311.3|181221.3|181309.8|181219.8|181313.1|181223.1|181292.2|181202.2|12
1733276060000|2024-12-04 01:34:20|181309.7|181219.7|181311.2|181221.2|181313.9|181223.9|181309.7|181219.7|5
1733276070000|2024-12-04 01:34:30|181311|181221|181314.6|181224.6|181318.6|181228.6|181297.1|181207.1|10
1733276080000|2024-12-04 01:34:40|181313.8|181223.8|181320.8|181230.8|181329.9|181239.9|181313.8|181223.8|13
1733276090000|2024-12-04 01:34:50|181320.6|181230.6|181325|181235|181325|181235|181314|181224|12
1733276100000|2024-12-04 01:35:00|181324.8|181234.8|181333.3|181243.3|181337|181247|181321.8|181231.8|14
1733276110000|2024-12-04 01:35:10|181333|181243|181309.8|181219.8|181333|181243|181299.7|181209.7|16
1733276120000|2024-12-04 01:35:20|181318|181228|181364.7|181234.7|181364.7|181234.7|181308.3|181217.1|14
1733276130000|2024-12-04 01:35:30|181357.3|181227.3|181327.9|181237.9|181357.3|181248.8|181327.4|181226|15
1733276140000|2024-12-04 01:35:40|181335.5|181245.5|181335.9|181245.9|181338|181248|181329.4|181239.4|13
1733276150000|2024-12-04 01:35:50|181333.7|181243.7|181336.2|181246.2|181337.4|181247.4|181333.7|181243.7|9
1733276160000|2024-12-04 01:36:00|181335.7|181245.7|181336.3|181246.3|181339.8|181249.8|181328|181238|8
1733276170000|2024-12-04 01:36:10|181338.8|181248.8|181334.8|181244.8|181338.8|181248.8|181332.7|181242.7|10
1733276180000|2024-12-04 01:36:20|181336|181246|181343.2|181253.2|181349.5|181259.5|181335.8|181245.8|19
1733276190000|2024-12-04 01:36:30|181347.8|181257.8|181342.2|181252.2|181352.3|181262.3|181341.7|181251.7|13
1733276200000|2024-12-04 01:36:40|181341.2|181251.2|181332.2|181242.2|181343.4|181253.4|181325.7|181235.7|11
1733276210000|2024-12-04 01:36:50|181334.4|181244.4|181338.8|181248.8|181339.4|181249.4|181331|181241|14
1733276220000|2024-12-04 01:37:00|181338.6|181248.6|181330.1|181240.1|181341.8|181251.8|181330.1|181240.1|14
1733276230000|2024-12-04 01:37:10|181329.2|181239.2|181311|181221|181339.3|181249.3|181311|181221|19
1733276240000|2024-12-04 01:37:20|181311.2|181221.2|181338.8|181248.8|181339.4|181249.4|181311.2|181221.2|16
1733276250000|2024-12-04 01:37:30|181332.5|181242.5|181321.1|181231.1|181332.5|181242.5|181316.3|181226.3|13
1733276260000|2024-12-04 01:37:40|181317.6|181227.6|181308.6|181218.6|181319.1|181229.1|181308.6|181218.6|9
1733276270000|2024-12-04 01:37:50|181308.8|181218.8|181308.6|181218.6|181308.8|181218.8|181308.6|181218.6|4
1733276280000|2024-12-04 01:38:00|181303|181213|181265.5|181175.5|181303|181213|181252.2|181162.2|15
1733276290000|2024-12-04 01:38:10|181253.9|181163.9|181250.8|181160.8|181259.8|181169.8|181246.6|181156.6|12
1733276300000|2024-12-04 01:38:20|181248.6|181158.6|181242.7|181152.7|181257.7|181167.7|181231|181141|13
1733276310000|2024-12-04 01:38:30|181238.7|181148.7|181254.9|181164.9|181256.6|181166.6|181237.4|181147.4|17
1733276320000|2024-12-04 01:38:40|181246.6|181156.6|181247.4|181157.4|181253.4|181163.4|181243.1|181153.1|13
1733276330000|2024-12-04 01:38:50|181250.5|181160.5|181238.6|181148.6|181250.5|181160.5|181237.3|181147.3|10
1733276340000|2024-12-04 01:39:00|181241.4|181151.4|181252.4|181162.4|181254.2|181164.2|181241.4|181151.4|13
1733276350000|2024-12-04 01:39:10|181251.7|181161.7|181260.3|181170.3|181272.2|181170.3|181250.1|181136.6|12
1733276360000|2024-12-04 01:39:20|181258.8|181168.8|181260.2|181170.2|181262.8|181172.8|181248.1|181158.1|13
1733276370000|2024-12-04 01:39:30|181256.3|181166.3|181256.9|181166.9|181266.6|181176.6|181254.2|181164.2|15
1733276380000|2024-12-04 01:39:40|181256.6|181166.6|181248.8|181158.8|181261.2|181171.2|181244.6|181154.6|10
1733276390000|2024-12-04 01:39:50|181252.2|181162.2|181255.8|181165.8|181255.8|181165.8|181246.4|181156.4|5
1733276400000|2024-12-04 01:40:00|181251.5|181161.5|181260.6|181170.6|181279.9|181183.3|181251.5|181149.9|17
1733276410000|2024-12-04 01:40:10|181257.7|181167.7|181269.2|181179.2|181272.2|181182.2|181257.6|181167.6|12
1733276420000|2024-12-04 01:40:20|181269.4|181179.4|181280.1|181190.1|181280.1|181190.1|181269.4|181179.4|4
1733276430000|2024-12-04 01:40:30|181288.8|181198.8|181274.1|181184.1|181288.8|181198.8|181266.1|181176.1|10
1733276440000|2024-12-04 01:40:40|181270|181180|181279.2|181189.2|181279.2|181189.2|181265.5|181175.5|10
1733276450000|2024-12-04 01:40:50|181272.2|181182.2|181279.8|181189.8|181279.8|181189.8|181272.2|181182.2|3
1733276460000|2024-12-04 01:41:00|181283.7|181193.7|181282.8|181192.8|181291.8|181201.8|181271|181181|15
1733276470000|2024-12-04 01:41:10|181279.6|181189.6|181334.5|181244.5|181362.8|181272.8|181279.6|181189.6|21
1733276480000|2024-12-04 01:41:20|181343|181253|181342.5|181252.5|181349.6|181259.6|181328.5|181238.5|18
1733276490000|2024-12-04 01:41:30|181332.4|181242.4|181342.6|181252.6|181344.6|181254.6|181330|181240|19
1733276500000|2024-12-04 01:41:40|181342.5|181252.5|181349.2|181219.2|181360.8|181252.6|181333.7|181219.2|13
1733276510000|2024-12-04 01:41:50|181350.5|181220.5|181352|181222|181356.3|181239.5|181329.5|181214|22
1733276520000|2024-12-04 01:42:00|181352.1|181222.1|181347.2|181217.2|181355.7|181225.7|181338.2|181208.2|13
1733276530000|2024-12-04 01:42:10|181347.7|181217.7|181336.6|181246.6|181357.7|181246.6|181332.3|181217.7|8
1733276540000|2024-12-04 01:42:20|181330.3|181240.3|181311|181181|181342|181252|181310.4|181180.4|17
1733276550000|2024-12-04 01:42:30|181324|181194|181288.9|181158.9|181325|181195|181288.9|181158.9|15
1733276560000|2024-12-04 01:42:40|181292.3|181162.3|181290.1|181160.1|181299.7|181169.7|181287.1|181157.1|21
1733276570000|2024-12-04 01:42:50|181289.4|181159.4|181263.6|181133.6|181289.4|181159.4|181263.6|181133.6|14
1733276580000|2024-12-04 01:43:00|181272.6|181142.6|181248.7|181158.7|181274.1|181161.6|181241|181141.5|21
1733276590000|2024-12-04 01:43:10|181247.4|181157.4|181258.3|181168.3|181270.8|181180.8|181247.4|181157.4|21
1733276600000|2024-12-04 01:43:20|181258.4|181168.4|181255.2|181165.2|181262.3|181172.3|181253.7|181163.7|10
1733276610000|2024-12-04 01:43:30|181249.4|181159.4|181255.3|181165.3|181264.5|181172.7|181245.1|181134.5|19
1733276620000|2024-12-04 01:43:40|181257.2|181167.2|181262.9|181172.9|181269.3|181179.3|181250.3|181160.3|16
1733276630000|2024-12-04 01:43:50|181259.9|181169.9|181259.2|181169.2|181263.9|181173.9|181259.2|181169.2|11
1733276640000|2024-12-04 01:44:00|181259.1|181169.1|181324.6|181234.6|181333.5|181243.5|181259.1|181169.1|22
1733276650000|2024-12-04 01:44:10|181330.8|181240.8|181326.3|181236.3|181330.8|181240.8|181321.9|181231.9|17
1733276660000|2024-12-04 01:44:20|181324.8|181234.8|181321|181231|181331|181241|181320.8|181230.8|19
1733276670000|2024-12-04 01:44:30|181330|181240|181326|181236|181331.2|181241.2|181315.6|181225.6|16
1733276680000|2024-12-04 01:44:40|181323.5|181233.5|181315.8|181225.8|181330.7|181240.7|181308.5|181218.5|15
1733276690000|2024-12-04 01:44:50|181324|181234|181323.4|181233.4|181328.5|181238.5|181323.4|181233.4|13
1733276700000|2024-12-04 01:45:00|181329.7|181239.7|181349.6|181259.6|181355.6|181265.6|181327.4|181237.4|29
1733276710000|2024-12-04 01:45:10|181350|181260|181354.3|181264.3|181359.9|181269.9|181346.8|181256.8|30
1733276720000|2024-12-04 01:45:20|181361.7|181271.7|181381.5|181291.5|181388.1|181298.1|181360.8|181270.8|28
1733276730000|2024-12-04 01:45:30|181386|181296|181379.5|181289.5|181386|181296|181372.9|181282.9|25
1733276740000|2024-12-04 01:45:40|181387.6|181297.6|181381.2|181291.2|181389.1|181299.1|181377.1|181287.1|27
1733276750000|2024-12-04 01:45:50|181377.6|181287.6|181418.3|181328.3|181439.9|181334.5|181377.6|181287.6|31
1733276760000|2024-12-04 01:46:00|181410.2|181320.2|181423.2|181333.2|181434.4|181339.1|181404.9|181304.3|32
1733276770000|2024-12-04 01:46:10|181414.1|181324.1|181425.4|181335.4|181430.3|181340.3|181413.5|181323.5|27
1733276780000|2024-12-04 01:46:20|181424.5|181334.5|181414.9|181324.9|181428.8|181338.8|181403.1|181313.1|33
1733276790000|2024-12-04 01:46:30|181409.6|181319.6|181377.1|181287.1|181409.6|181319.6|181376.7|181286.7|20
1733276800000|2024-12-04 01:46:40|181378.9|181288.9|181384.1|181294.1|181393.8|181303.8|181377.1|181287.1|23
1733276810000|2024-12-04 01:46:50|181389.1|181299.1|181373.3|181283.3|181393.7|181303.7|181360.8|181270.8|15
1733276820000|2024-12-04 01:47:00|181373.5|181283.5|181373|181283|181388.9|181298.9|181365.4|181275.4|19
1733276830000|2024-12-04 01:47:10|181366.8|181276.8|181375.8|181285.8|181379.7|181289.7|181356.5|181266.5|25
1733276840000|2024-12-04 01:47:20|181369.2|181279.2|181378.1|181288.1|181381.3|181291.3|181369.2|181279.2|12
1733276850000|2024-12-04 01:47:30|181381.7|181291.7|181383.9|181293.9|181401.4|181311.4|181381.7|181291.7|18
1733276860000|2024-12-04 01:47:40|181384|181294|181383.2|181293.2|181391.2|181301.2|181376.3|181286.3|11
1733276870000|2024-12-04 01:47:50|181385.5|181295.5|181383.7|181293.7|181385.5|181295.5|181379.4|181289.4|8
1733276880000|2024-12-04 01:48:00|181376.5|181286.5|181384.5|181294.5|181386|181296|181372|181282|19
1733276890000|2024-12-04 01:48:10|181384.2|181294.2|181373.3|181283.3|181394.4|181304.4|181373.3|181283.3|7
1733276900000|2024-12-04 01:48:20|181374|181284|181362.9|181272.9|181380|181290|181358.3|181268.3|21
1733276910000|2024-12-04 01:48:30|181379.7|181289.7|181383.5|181293.5|181388.5|181298.5|181368.2|181278.2|14
1733276920000|2024-12-04 01:48:40|181379.9|181289.9|181384.5|181294.5|181384.5|181294.5|181378.5|181288.5|5
1733276930000|2024-12-04 01:48:50|181384.6|181294.6|181371.6|181281.6|181388.3|181298.3|181371.6|181281.6|9
1733276940000|2024-12-04 01:49:00|181355.8|181265.8|181359.9|181269.9|181361.2|181271.2|181355.8|181265.8|4
1733276950000|2024-12-04 01:49:10|181359.6|181269.6|181359.1|181269.1|181369.9|181279.9|181359.1|181269.1|8
1733276960000|2024-12-04 01:49:20|181369.9|181279.9|181368.3|181278.3|181374.2|181284.2|181365.2|181275.2|10
1733276970000|2024-12-04 01:49:30|181357.3|181267.3|181382.4|181292.4|181382.4|181292.4|181357.3|181267.3|17
1733276980000|2024-12-04 01:49:40|181375.2|181285.2|181378.6|181288.6|181383.1|181293.1|181358.3|181268.3|19
1733276990000|2024-12-04 01:49:50|181378.3|181288.3|181381|181291|181389.6|181299.6|181378.3|181288.3|13
1733277000000|2024-12-04 01:50:00|181424.5|181294.5|181406|181316|181431.8|181321.3|181392.4|181290.6|15
1733277010000|2024-12-04 01:50:10|181406.3|181316.3|181381.7|181291.7|181413.5|181323.5|181378.8|181288.8|20
1733277020000|2024-12-04 01:50:20|181381.6|181291.6|181344.5|181254.5|181381.6|181291.6|181344.5|181254.5|17
1733277030000|2024-12-04 01:50:30|181338.2|181248.2|181326.7|181236.7|181344.6|181254.6|181324.1|181234.1|19
1733277040000|2024-12-04 01:50:40|181331.9|181241.9|181322.1|181232.1|181332|181242|181322.1|181232.1|19
1733277050000|2024-12-04 01:50:50|181327.8|181237.8|181319.5|181229.5|181332.9|181242.9|181319.5|181229.5|24
1733277060000|2024-12-04 01:51:00|181316.8|181226.8|181313.5|181223.5|181316.8|181226.8|181301.5|181211.5|20
1733277070000|2024-12-04 01:51:10|181310.4|181220.4|181317.7|181227.7|181317.7|181227.7|181298.5|181208.5|19
1733277080000|2024-12-04 01:51:20|181321|181231|181326|181236|181328.7|181238.7|181319.7|181229.7|13
1733277090000|2024-12-04 01:51:30|181330.5|181240.5|181329.6|181239.6|181342.5|181252.5|181326.3|181236.3|16
1733277100000|2024-12-04 01:51:40|181327.3|181237.3|181331.2|181241.2|181342.9|181252.9|181326.3|181236.3|13
1733277110000|2024-12-04 01:51:50|181324.9|181234.9|181328.4|181238.4|181333.9|181243.9|181323.9|181233.9|10
1733277120000|2024-12-04 01:52:00|181330.3|181240.3|181332.5|181242.5|181336.7|181246.7|181328.2|181238.2|11
1733277130000|2024-12-04 01:52:10|181335.9|181245.9|181313.3|181223.3|181337.3|181247.3|181312.9|181222.9|18
1733277140000|2024-12-04 01:52:20|181315.3|181225.3|181341.7|181251.7|181349.7|181259.7|181314.4|181224.4|23
1733277150000|2024-12-04 01:52:30|181341.6|181251.6|181340.8|181250.8|181348.7|181258.7|181336.2|181246.2|18
1733277160000|2024-12-04 01:52:40|181338.8|181248.8|181329.2|181239.2|181339.6|181249.6|181329.2|181239.2|8
1733277170000|2024-12-04 01:52:50|181329.4|181239.4|181325|181235|181329.4|181239.4|181318.5|181228.5|6
1733277180000|2024-12-04 01:53:00|181327.5|181237.5|181330.8|181240.8|181336.2|181246.2|181320.3|181230.3|21
1733277190000|2024-12-04 01:53:10|181330.4|181240.4|181342|181252|181344.3|181254.3|181330.4|181240.4|13
1733277200000|2024-12-04 01:53:20|181341.8|181251.8|181341.8|181251.8|181346.9|181256.9|181339|181249|12
1733277210000|2024-12-04 01:53:30|181352|181262|181345.9|181255.9|181352|181262|181337.2|181247.2|10
1733277220000|2024-12-04 01:53:40|181346.1|181256.1|181345.9|181255.9|181346.1|181256.1|181345.9|181255.9|2
1733277230000|2024-12-04 01:53:50|181350.9|181260.9|181346.4|181256.4|181350.9|181260.9|181344.1|181254.1|4
1733277240000|2024-12-04 01:54:00|181346.5|181256.5|181346.5|181256.5|181346.5|181256.5|181346.5|181256.5|1
1733277250000|2024-12-04 01:54:10|181341.5|181251.5|181370.9|181280.9|181371.2|181281.2|181341.5|181251.5|6
1733277260000|2024-12-04 01:54:20|181369.4|181279.4|181357.5|181267.5|181369.4|181279.4|181347.9|181257.9|10
1733277270000|2024-12-04 01:54:30|181361.7|181271.7|181357.8|181267.8|181361.7|181271.7|181342.8|181252.8|10
1733277280000|2024-12-04 01:54:40|181356.8|181266.8|181355.3|181265.3|181361.1|181271.1|181350.8|181260.8|5
1733277290000|2024-12-04 01:54:50|181348.8|181258.8|181372.7|181282.7|181372.7|181282.7|181348.8|181258.8|12
1733277300000|2024-12-04 01:55:00|181368.2|181278.2|181352.3|181262.3|181368.2|181278.2|181346.2|181256.2|9
1733277310000|2024-12-04 01:55:10|181354.3|181264.3|181359.7|181269.7|181359.7|181269.7|181343|181253|13
1733277320000|2024-12-04 01:55:20|181361.4|181271.4|181367.2|181277.2|181367.4|181277.4|181361.4|181271.4|4
1733277330000|2024-12-04 01:55:30|181364.2|181274.2|181340|181250|181364.2|181274.2|181340|181250|7
1733277340000|2024-12-04 01:55:40|181341.3|181251.3|181398.6|181308.6|181400.3|181310.3|181341.3|181251.3|28
1733277350000|2024-12-04 01:55:50|181399.1|181309.1|181397.7|181307.7|181409.9|181319.9|181394.1|181304.1|18
1733277360000|2024-12-04 01:56:00|181407.9|181317.9|181370.5|181280.5|181407.9|181317.9|181369.3|181279.3|15
1733277370000|2024-12-04 01:56:10|181376.1|181286.1|181373.1|181283.1|181376.1|181286.1|181368.6|181278.6|7
1733277380000|2024-12-04 01:56:20|181364.7|181274.7|181362.6|181272.6|181368.2|181278.2|181357.5|181267.5|7
1733277390000|2024-12-04 01:56:30|181359.8|181269.8|181327.8|181237.8|181359.8|181269.8|181324.5|181234.5|16
1733277400000|2024-12-04 01:56:40|181327.5|181237.5|181340|181250|181340|181250|181327.5|181237.5|8
1733277410000|2024-12-04 01:56:50|181341.7|181251.7|181329|181239|181346.4|181256.4|181327.6|181237.6|16
1733277420000|2024-12-04 01:57:00|181328|181238|181329.9|181239.9|181339|181249|181324.2|181234.2|12
1733277430000|2024-12-04 01:57:10|181327.9|181237.9|181340.2|181250.2|181344.5|181254.5|181327.9|181237.9|23
1733277440000|2024-12-04 01:57:20|181337.9|181247.9|181349.1|181259.1|181351.9|181261.9|181337.9|181247.9|8
1733277450000|2024-12-04 01:57:30|181351.9|181261.9|181346.2|181256.2|181351.9|181261.9|181342.7|181252.7|7
1733277460000|2024-12-04 01:57:40|181343.9|181253.9|181344|181254|181350.5|181260.5|181342.7|181252.7|10
1733277470000|2024-12-04 01:57:50|181340.7|181250.7|181344.2|181254.2|181346.5|181256.5|181340.7|181250.7|5
1733277480000|2024-12-04 01:58:00|181346.8|181256.8|181361.1|181271.1|181361.6|181271.6|181346.8|181256.8|9
1733277490000|2024-12-04 01:58:10|181358.9|181268.9|181386|181296|181388.1|181298.1|181358.9|181268.9|7
1733277500000|2024-12-04 01:58:20|181385.8|181295.8|181383.1|181293.1|181385.8|181295.8|181375.7|181285.7|9
1733277510000|2024-12-04 01:58:30|181378.8|181288.8|181378.1|181288.1|181378.8|181288.8|181378.1|181288.1|2
1733277520000|2024-12-04 01:58:40|181381.8|181291.8|181391.7|181301.7|181401.7|181311.7|181381.8|181291.8|14
1733277530000|2024-12-04 01:58:50|181397.7|181307.7|181391.4|181301.4|181409.1|181319.1|181391.4|181301.4|21
1733277540000|2024-12-04 01:59:00|181393.6|181303.6|181419.4|181329.4|181419.4|181329.4|181393.1|181303.1|22
1733277550000|2024-12-04 01:59:10|181421.8|181331.8|181394.7|181304.7|181421.8|181331.8|181388.5|181298.5|18
1733277560000|2024-12-04 01:59:20|181393.1|181303.1|181394.6|181304.6|181401.2|181311.2|181391.8|181301.8|11
1733277570000|2024-12-04 01:59:30|181392.4|181302.4|181391.6|181301.6|181394.6|181304.6|181391.6|181301.6|4
1733277580000|2024-12-04 01:59:40|181389.9|181299.9|181363.4|181273.4|181389.9|181299.9|181357.2|181267.2|10
1733277590000|2024-12-04 01:59:50|181363.2|181273.2|181362.1|181272.1|181369.3|181279.3|181352.9|181262.9|12
1733277600000|2024-12-04 02:00:00|181366.2|181276.2|181341.9|181251.9|181366.2|181276.2|181335.3|181245.3|13
1733277610000|2024-12-04 02:00:10|181344.9|181254.9|181339.9|181249.9|181347.1|181257.1|181334.6|181244.6|11
1733277620000|2024-12-04 02:00:20|181338.1|181248.1|181336.2|181246.2|181346|181256|181332.3|181242.3|19
1733277630000|2024-12-04 02:00:30|181340.9|181250.9|181333.5|181243.5|181347.7|181257.7|181330.8|181240.8|13
1733277640000|2024-12-04 02:00:40|181336.3|181246.3|181334.7|181244.7|181344.6|181254.6|181333.6|181243.6|8
1733277650000|2024-12-04 02:00:50|181330.9|181240.9|181337.3|181247.3|181340.6|181250.6|181322.1|181232.1|19
1733277660000|2024-12-04 02:01:00|181338.7|181248.7|181330.4|181240.4|181345.5|181255.5|181323|181233|20
1733277670000|2024-12-04 02:01:10|181325.7|181235.7|181325.4|181235.4|181336.7|181246.7|181322.8|181232.8|14
1733277680000|2024-12-04 02:01:20|181326.2|181236.2|181329.5|181239.5|181332.3|181242.3|181321.8|181231.8|14
1733277690000|2024-12-04 02:01:30|181323.6|181233.6|181318.3|181228.3|181331.3|181241.3|181312.3|181222.3|15
1733277700000|2024-12-04 02:01:40|181320|181230|181299|181209|181322.8|181232.8|181299|181209|19
1733277710000|2024-12-04 02:01:50|181306.4|181216.4|181317.3|181227.3|181317.3|181227.3|181299.5|181209.5|12
1733277720000|2024-12-04 02:02:00|181314.5|181224.5|181312.8|181222.8|181322|181232|181299.1|181209.1|20
1733277730000|2024-12-04 02:02:10|181311.2|181221.2|181310.8|181220.8|181317.4|181227.4|181305.1|181215.1|12
1733277740000|2024-12-04 02:02:20|181308.6|181218.6|181301.4|181211.4|181313.6|181223.6|181296.5|181206.5|14
1733277750000|2024-12-04 02:02:30|181301.2|181211.2|181264|181174|181301.2|181211.2|181253.2|181163.2|14
1733277760000|2024-12-04 02:02:40|181267.9|181177.9|181257.7|181167.7|181267.9|181177.9|181255.7|181165.7|18
1733277770000|2024-12-04 02:02:50|181259.7|181169.7|181260.8|181170.8|181268|181178|181253.1|181163.1|12
1733277780000|2024-12-04 02:03:00|181262.8|181172.8|181265.8|181175.8|181278.8|181188.8|181255.8|181165.8|16
1733277790000|2024-12-04 02:03:10|181265.1|181175.1|181278.1|181188.1|181294.1|181204.1|181264.6|181174.6|14
1733277800000|2024-12-04 02:03:20|181285.9|181195.9|181263.4|181173.4|181285.9|181195.9|181263.4|181173.4|14
1733277810000|2024-12-04 02:03:30|181263.9|181173.9|181257.6|181167.6|181267.5|181177.5|181257.6|181167.6|18
1733277820000|2024-12-04 02:03:40|181257.9|181167.9|181261.7|181171.7|181265.9|181175.9|181246.8|181156.8|21
1733277830000|2024-12-04 02:03:50|181261.4|181171.4|181285.4|181195.4|181288.1|181198.1|181253.5|181163.5|20
1733277840000|2024-12-04 02:04:00|181288|181198|181310.2|181220.2|181318.2|181228.2|181283.9|181193.9|24
1733277850000|2024-12-04 02:04:10|181315.9|181225.9|181301.4|181211.4|181319.3|181229.3|181298.7|181208.7|28
1733277860000|2024-12-04 02:04:20|181307|181217|181310.3|181220.3|181316.6|181226.6|181298.7|181208.7|21
1733277870000|2024-12-04 02:04:30|181302.3|181212.3|181309.8|181219.8|181318.5|181228.5|181298.9|181208.9|21
1733277880000|2024-12-04 02:04:40|181308.1|181218.1|181298.9|181208.9|181314.9|181224.9|181297.2|181207.2|25
1733277890000|2024-12-04 02:04:50|181301.2|181211.2|181320.7|181230.7|181334.3|181244.3|181300.4|181210.4|26
1733277900000|2024-12-04 02:05:00|181318.1|181228.1|181317.6|181227.6|181340.5|181250.5|181307.2|181217.2|23
1733277910000|2024-12-04 02:05:10|181321.3|181231.3|181324.7|181234.7|181328.7|181238.7|181313.6|181223.6|22
1733277920000|2024-12-04 02:05:20|181331|181241|181315.8|181225.8|181331|181241|181313.4|181223.4|13
1733277930000|2024-12-04 02:05:30|181321|181231|181315.1|181225.1|181325.7|181235.7|181308.7|181218.7|20
1733277940000|2024-12-04 02:05:40|181315.3|181225.3|181310.8|181220.8|181327|181237|181310.8|181220.8|11
1733277950000|2024-12-04 02:05:50|181311.4|181221.4|181319|181229|181325.2|181235.2|181307.9|181217.9|18
1733277960000|2024-12-04 02:06:00|181326.1|181236.1|181315.4|181225.4|181326.1|181236.1|181307.3|181217.3|14
1733277970000|2024-12-04 02:06:10|181317.4|181227.4|181320.1|181230.1|181329.3|181239.3|181309.1|181219.1|16
1733277980000|2024-12-04 02:06:20|181324.8|181234.8|181316.6|181226.6|181324.8|181234.8|181309.9|181219.9|16
1733277990000|2024-12-04 02:06:30|181312.9|181222.9|181293.3|181203.3|181316.5|181226.5|181293.3|181177.9|13
1733278000000|2024-12-04 02:06:40|181298.9|181208.9|181292.8|181202.8|181298.9|181208.9|181272.4|181182.4|22
1733278010000|2024-12-04 02:06:50|181292.6|181202.6|181297.5|181207.5|181298.5|181208.5|181285.7|181195.7|11
1733278020000|2024-12-04 02:07:00|181285.1|181195.1|181289.1|181199.1|181298.2|181208.2|181285.1|181195.1|15
1733278030000|2024-12-04 02:07:10|181292.3|181202.3|181288.4|181198.4|181293.6|181203.6|181285.9|181195.9|7
1733278040000|2024-12-04 02:07:20|181292.2|181202.2|181289|181199|181299.3|181209.3|181286.7|181196.7|7
1733278050000|2024-12-04 02:07:30|181295.8|181205.8|181287.8|181197.8|181296|181206|181286.8|181196.8|9
1733278060000|2024-12-04 02:07:40|181293.8|181203.8|181289.7|181199.7|181293.8|181203.8|181288.7|181198.7|6
1733278070000|2024-12-04 02:07:50|181286.8|181196.8|181288.8|181198.8|181300.2|181210.2|181286.1|181196.1|9
1733278080000|2024-12-04 02:08:00|181290.5|181200.5|181307.4|181217.4|181315.8|181225.8|181290.5|181200.5|13
1733278090000|2024-12-04 02:08:10|181308.4|181218.4|181327|181237|181327|181237|181306.2|181216.2|18
1733278100000|2024-12-04 02:08:20|181325.7|181235.7|181320.3|181230.3|181334.5|181244.5|181312.5|181222.5|25
1733278110000|2024-12-04 02:08:30|181321.3|181231.3|181314|181224|181325.3|181235.3|181314|181224|15
1733278120000|2024-12-04 02:08:40|181319.7|181229.7|181306.9|181216.9|181319.7|181229.7|181298.7|181208.7|14
1733278130000|2024-12-04 02:08:50|181302.4|181212.4|181297.7|181207.7|181308.6|181218.6|181295.2|181205.2|12
1733278140000|2024-12-04 02:09:00|181303.1|181213.1|181305.3|181215.3|181308.3|181218.3|181297.4|181207.4|15
1733278150000|2024-12-04 02:09:10|181316.3|181226.3|181344.2|181254.2|181344.2|181254.2|181309.7|181219.7|23
1733278160000|2024-12-04 02:09:20|181334.6|181244.6|181373.5|181283.5|181373.5|181283.5|181329.6|181239.6|19
1733278170000|2024-12-04 02:09:30|181381.7|181291.7|181397.6|181307.6|181397.6|181307.6|181371.7|181281.7|17
1733278180000|2024-12-04 02:09:40|181406.1|181316.1|181413.3|181323.3|181413.3|181323.3|181394.1|181304.1|21
1733278190000|2024-12-04 02:09:50|181406|181316|181396.8|181306.8|181411.7|181321.7|181396.8|181306.8|12
1733278200000|2024-12-04 02:10:00|181398.1|181308.1|181397.3|181307.3|181409.3|181319.3|181397.3|181307.3|24
1733278210000|2024-12-04 02:10:10|181401.8|181311.8|181413.8|181323.8|181419.8|181329.8|181399.6|181309.6|25
1733278220000|2024-12-04 02:10:20|181411.5|181321.5|181413.5|181323.5|181416.2|181326.2|181404.9|181314.9|12
1733278230000|2024-12-04 02:10:30|181418.5|181328.5|181411.8|181321.8|181421|181331|181405.8|181315.8|16
1733278240000|2024-12-04 02:10:40|181413.5|181323.5|181411.7|181321.7|181425|181335|181410.8|181320.8|23
1733278250000|2024-12-04 02:10:50|181409.2|181319.2|181407.4|181317.4|181422.7|181332.7|181407.4|181317.4|12
1733278260000|2024-12-04 02:11:00|181417.3|181327.3|181392.1|181302.1|181417.3|181327.3|181387.2|181297.2|27
1733278270000|2024-12-04 02:11:10|181394.2|181304.2|181404.9|181314.9|181413.8|181323.8|181394.2|181304.2|21
1733278280000|2024-12-04 02:11:20|181409.6|181319.6|181415.7|181325.7|181417.5|181327.5|181404.3|181314.3|19
1733278290000|2024-12-04 02:11:30|181409.9|181319.9|181416.3|181326.3|181422.6|181332.6|181409.9|181319.9|15
1733278300000|2024-12-04 02:11:40|181419.3|181329.3|181410.2|181320.2|181421.4|181331.4|181410.2|181320.2|11
1733278310000|2024-12-04 02:11:50|181412.9|181322.9|181413.5|181323.5|181418.4|181328.4|181403|181313|17
1733278320000|2024-12-04 02:12:00|181416.2|181326.2|181417.9|181327.9|181426.6|181336.6|181413.7|181323.7|9
1733278330000|2024-12-04 02:12:10|181419.2|181329.2|181431.8|181341.8|181432.8|181342.8|181417.4|181327.4|19
1733278340000|2024-12-04 02:12:20|181440.1|181350.1|181419.9|181329.9|181440.1|181350.1|181418.3|181328.3|28
1733278350000|2024-12-04 02:12:30|181415.6|181325.6|181426.4|181336.4|181430.8|181340.8|181415.6|181325.6|22
1733278360000|2024-12-04 02:12:40|181422.5|181332.5|181428.1|181338.1|181432.4|181342.4|181417.7|181327.7|19
1733278370000|2024-12-04 02:12:50|181421.9|181331.9|181414.6|181324.6|181426.2|181336.2|181414.3|181324.3|22
1733278380000|2024-12-04 02:13:00|181414.7|181324.7|181425.1|181335.1|181425.1|181335.1|181411.7|181321.7|21
1733278390000|2024-12-04 02:13:10|181427.3|181337.3|181420.8|181330.8|181437.1|181347.1|181418.4|181328.4|22
1733278400000|2024-12-04 02:13:20|181423.3|181333.3|181418.4|181328.4|181427.1|181337.1|181417.1|181327.1|16
1733278410000|2024-12-04 02:13:30|181414.3|181324.3|181410.6|181320.6|181419.7|181329.7|181410.6|181320.6|15
1733278420000|2024-12-04 02:13:40|181405.3|181315.3|181405.3|181315.3|181411|181321|181403|181313|11
1733278430000|2024-12-04 02:13:50|181403|181313|181401.9|181311.9|181404.8|181314.8|181400.9|181310.9|9
1733278440000|2024-12-04 02:14:00|181401|181311|181392.9|181302.9|181403.9|181313.9|181383.2|181293.2|12
1733278450000|2024-12-04 02:14:10|181388.9|181298.9|181392.3|181302.3|181401.7|181311.7|181388.9|181298.9|16
1733278460000|2024-12-04 02:14:20|181392.5|181302.5|181392|181302|181397.4|181307.4|181391.4|181301.4|7
1733278470000|2024-12-04 02:14:30|181395.5|181305.5|181386.2|181296.2|181395.5|181305.5|181383.2|181293.2|10
1733278480000|2024-12-04 02:14:40|181390.9|181300.9|181395.5|181305.5|181404.6|181314.6|181390.9|181300.9|16
1733278490000|2024-12-04 02:14:50|181393.5|181303.5|181403.9|181313.9|181405.2|181315.2|181393.5|181303.5|18
1733278500000|2024-12-04 02:15:00|181396.6|181306.6|181406.3|181316.3|181406.3|181316.3|181396.3|181306.3|5
1733278510000|2024-12-04 02:15:10|181401.7|181311.7|181393.5|181303.5|181402.2|181312.2|181393.5|181303.5|9
1733278520000|2024-12-04 02:15:20|181396.3|181306.3|181421.6|181331.6|181426.1|181336.1|181395.5|181305.5|25
1733278530000|2024-12-04 02:15:30|181424.4|181334.4|181413.4|181323.4|181429.7|181339.7|181413.4|181323.4|19
1733278540000|2024-12-04 02:15:40|181415.2|181325.2|181414.4|181324.4|181421.2|181331.2|181410.9|181320.9|9
1733278550000|2024-12-04 02:15:50|181415.7|181325.7|181404.2|181314.2|181415.7|181325.7|181401.7|181311.7|7
1733278560000|2024-12-04 02:16:00|181391.7|181301.7|181418.3|181328.3|181422.9|181332.9|181391.7|181301.7|16
1733278570000|2024-12-04 02:16:10|181413.7|181323.7|181405|181315|181416.4|181326.4|181405|181315|13
1733278580000|2024-12-04 02:16:20|181397.5|181307.5|181393.8|181303.8|181402.3|181312.3|181393.2|181303.2|9
1733278590000|2024-12-04 02:16:30|181397|181307|181410.3|181320.3|181410.3|181320.3|181396.5|181306.5|6
1733278600000|2024-12-04 02:16:40|181407|181317|181411.6|181321.6|181420.7|181330.7|181402|181312|10
1733278610000|2024-12-04 02:16:50|181414.8|181324.8|181406.4|181316.4|181414.8|181324.8|181406.1|181316.1|7
1733278620000|2024-12-04 02:17:00|181410.5|181320.5|181411.5|181321.5|181411.5|181321.5|181406.3|181316.3|4
1733278630000|2024-12-04 02:17:10|181407|181317|181417.7|181327.7|181430.1|181340.1|181405.4|181315.4|19
1733278640000|2024-12-04 02:17:20|181417.8|181327.8|181427|181337|181428.8|181338.8|181417|181327|19
1733278650000|2024-12-04 02:17:30|181431.4|181341.4|181420.7|181330.7|181432.3|181342.3|181420.7|181330.7|16
1733278660000|2024-12-04 02:17:40|181425.2|181335.2|181420.4|181330.4|181425.2|181335.2|181420.4|181330.4|9
1733278670000|2024-12-04 02:17:50|181416.7|181326.7|181420.2|181330.2|181424.6|181334.6|181416.6|181326.6|7
1733278680000|2024-12-04 02:18:00|181424.2|181334.2|181417.1|181327.1|181426.5|181336.5|181417.1|181327.1|11
1733278690000|2024-12-04 02:18:10|181413.3|181323.3|181422.5|181332.5|181424.2|181334.2|181413.3|181323.3|9
1733278700000|2024-12-04 02:18:20|181425|181335|181400.1|181310.1|181425|181335|181400.1|181310.1|9
1733278710000|2024-12-04 02:18:30|181407.6|181317.6|181410.9|181320.9|181412.9|181322.9|181407.6|181317.6|7
1733278720000|2024-12-04 02:18:40|181407.2|181317.2|181409.2|181319.2|181417.8|181327.8|181407.2|181317.2|8
1733278730000|2024-12-04 02:18:50|181410.1|181320.1|181411.9|181321.9|181412.2|181322.2|181402.5|181312.5|7
1733278740000|2024-12-04 02:19:00|181418.6|181328.6|181431.9|181341.9|181433.5|181343.5|181416.1|181326.1|18
1733278750000|2024-12-04 02:19:10|181434.1|181344.1|181416.1|181326.1|181434.1|181344.1|181416.1|181326.1|8
1733278760000|2024-12-04 02:19:20|181418.8|181328.8|181414.6|181324.6|181418.8|181328.8|181414.6|181324.6|4
1733278770000|2024-12-04 02:19:30|181414.1|181324.1|181418.1|181328.1|181444.7|181328.4|181414.1|181307.8|12
1733278780000|2024-12-04 02:19:40|181415.1|181325.1|181400.2|181310.2|181415.1|181325.1|181399.2|181309.2|7
1733278790000|2024-12-04 02:19:50|181396.3|181306.3|181387.2|181297.2|181396.3|181306.3|181379.8|181289.8|10
1733278800000|2024-12-04 02:20:00|181382.3|181292.3|181409.9|181319.9|181409.9|181319.9|181381.5|181291.5|14
1733278810000|2024-12-04 02:20:10|181405.3|181315.3|181398.5|181308.5|181405.3|181315.3|181394.3|181304.3|8
1733278820000|2024-12-04 02:20:20|181402.3|181312.3|181395.6|181305.6|181402.4|181312.4|181393.4|181303.4|9
1733278830000|2024-12-04 02:20:30|181398.6|181308.6|181405.4|181315.4|181408.9|181318.9|181395.9|181305.9|14
1733278840000|2024-12-04 02:20:40|181403.7|181313.7|181411|181321|181411|181321|181398.9|181308.9|8
1733278850000|2024-12-04 02:20:50|181407.7|181317.7|181390.2|181300.2|181407.7|181317.7|181385.3|181295.3|8
1733278860000|2024-12-04 02:21:00|181389.2|181299.2|181389.4|181299.4|181389.4|181299.4|181389.2|181299.2|2
1733278870000|2024-12-04 02:21:10|181385|181295|181385|181295|181385|181295|181364.7|181274.7|13
1733278880000|2024-12-04 02:21:20|181385.3|181295.3|181392.5|181302.5|181400|181310|181376.1|181286.1|16
1733278890000|2024-12-04 02:21:30|181390.5|181300.5|181402|181312|181411.9|181321.9|181390.5|181300.5|13
1733278900000|2024-12-04 02:21:40|181400.7|181310.7|181403.8|181313.8|181414.9|181324.9|181400.7|181310.7|12
1733278910000|2024-12-04 02:21:50|181404|181314|181395.5|181305.5|181404.2|181314.2|181394.5|181304.5|12
1733278920000|2024-12-04 02:22:00|181394.4|181304.4|181396.2|181306.2|181396.4|181306.4|181394.4|181304.4|3
1733278930000|2024-12-04 02:22:10|181387|181297|181383.5|181293.5|181392.9|181302.9|181383.5|181293.5|5
1733278940000|2024-12-04 02:22:20|181378.8|181288.8|181403.7|181313.7|181403.7|181313.7|181366.9|181276.9|18
1733278950000|2024-12-04 02:22:30|181404|181314|181406.1|181316.1|181412.4|181322.4|181400.5|181310.5|14
1733278960000|2024-12-04 02:22:40|181407.6|181317.6|181417.6|181327.6|181425.7|181335.7|181403.6|181313.6|15
1733278970000|2024-12-04 02:22:50|181415.9|181325.9|181416|181326|181420.8|181330.8|181411.5|181321.5|12
1733278980000|2024-12-04 02:23:00|181413.2|181323.2|181399.3|181309.3|181413.2|181323.2|181399.3|181309.3|10
1733278990000|2024-12-04 02:23:10|181396|181306|181399.3|181309.3|181402.6|181312.6|181396|181306|9
1733279000000|2024-12-04 02:23:20|181406.3|181316.3|181408|181318|181411.8|181321.8|181398.9|181308.9|10
1733279010000|2024-12-04 02:23:30|181399.8|181309.8|181393.9|181303.9|181400.1|181310.1|181388.7|181298.7|7
1733279020000|2024-12-04 02:23:40|181396.9|181306.9|181395.7|181305.7|181403.4|181313.4|181393.5|181303.5|16
1733279030000|2024-12-04 02:23:50|181392|181302|181399.5|181309.5|181399.5|181309.5|181390.5|181300.5|8
1733279040000|2024-12-04 02:24:00|181403.4|181313.4|181402.9|181312.9|181405.4|181315.4|181402.9|181312.9|6
1733279050000|2024-12-04 02:24:10|181415.1|181325.1|181418.6|181328.6|181422.6|181332.6|181415.1|181325.1|13
1733279060000|2024-12-04 02:24:20|181417.9|181327.9|181411.7|181321.7|181420.1|181330.1|181410.4|181320.4|9
1733279070000|2024-12-04 02:24:30|181412.7|181322.7|181410.3|181320.3|181412.7|181322.7|181408.6|181318.6|6
1733279080000|2024-12-04 02:24:40|181411.1|181321.1|181411.5|181321.5|181415|181325|181409|181319|9
1733279090000|2024-12-04 02:24:50|181407.7|181317.7|181409.7|181319.7|181411.8|181321.8|181407.4|181317.4|5
1733279100000|2024-12-04 02:25:00|181389.4|181299.4|181410.6|181320.6|181410.6|181320.6|181389.4|181299.4|9
1733279110000|2024-12-04 02:25:10|181406.6|181316.6|181403.4|181313.4|181406.6|181316.6|181403.4|181313.4|3
1733279120000|2024-12-04 02:25:20|181399.7|181309.7|181388|181298|181399.7|181309.7|181385.7|181295.7|8
1733279130000|2024-12-04 02:25:30|181392|181302|181392.2|181302.2|181395|181305|181392|181302|4
1733279140000|2024-12-04 02:25:40|181393|181303|181409.3|181319.3|181417|181327|181393|181303|12
1733279150000|2024-12-04 02:25:50|181411.6|181321.6|181394.5|181304.5|181411.6|181321.6|181391.9|181301.9|9
1733279160000|2024-12-04 02:26:00|181396.4|181306.4|181417.6|181327.6|181417.6|181327.6|181396.4|181306.4|13
1733279170000|2024-12-04 02:26:10|181419.7|181329.7|181398.7|181308.7|181419.7|181329.7|181398.7|181308.7|16
1733279180000|2024-12-04 02:26:20|181401.2|181311.2|181383.8|181293.8|181401.2|181311.2|181383.8|181293.8|10
1733279190000|2024-12-04 02:26:30|181389.7|181299.7|181383.8|181293.8|181389.8|181299.8|181383.8|181293.8|6
1733279200000|2024-12-04 02:26:40|181379|181289|181397.3|181307.3|181402.5|181312.5|181369.5|181279.5|13
1733279210000|2024-12-04 02:26:50|181401.1|181311.1|181395.1|181305.1|181402.1|181312.1|181394.3|181304.3|11
1733279220000|2024-12-04 02:27:00|181392.1|181302.1|181401.2|181311.2|181402|181312|181392.1|181302.1|12
1733279230000|2024-12-04 02:27:10|181404.7|181314.7|181405.4|181315.4|181405.4|181315.4|181394.9|181304.9|8
1733279240000|2024-12-04 02:27:20|181404.1|181314.1|181407.2|181317.2|181407.2|181317.2|181397.8|181307.8|15
1733279250000|2024-12-04 02:27:30|181411.2|181321.2|181415.7|181325.7|181415.7|181325.7|181410.2|181320.2|8
1733279260000|2024-12-04 02:27:40|181415.4|181325.4|181421.9|181331.9|181426.5|181336.5|181413.2|181323.2|14
1733279270000|2024-12-04 02:27:50|181421.4|181331.4|181425.9|181335.9|181426.4|181336.4|181420.4|181330.4|18
1733279280000|2024-12-04 02:28:00|181429.9|181339.9|181453.9|181363.9|181453.9|181363.9|181428.3|181338.3|22
1733279290000|2024-12-04 02:28:10|181459.4|181369.4|181470.3|181380.3|181470.3|181380.3|181452|181362|10
1733279300000|2024-12-04 02:28:20|181467.3|181377.3|181462.3|181372.3|181474.7|181384.7|181462.3|181372.3|15
1733279310000|2024-12-04 02:28:30|181467|181377|181453.7|181363.7|181467|181377|181453.7|181363.7|7
1733279320000|2024-12-04 02:28:40|181459.8|181369.8|181452.8|181362.8|181459.8|181369.8|181452.8|181362.8|4
1733279330000|2024-12-04 02:28:50|181448.5|181358.5|181426.5|181336.5|181448.5|181358.5|181417.8|181327.8|9
1733279340000|2024-12-04 02:29:00|181431|181341|181430.5|181340.5|181431|181341|181423|181333|9
1733279350000|2024-12-04 02:29:10|181428.2|181338.2|181427.8|181337.8|181431.6|181341.6|181418.7|181328.7|8
1733279360000|2024-12-04 02:29:20|181419|181329|181419|181329|181419|181329|181419|181329|1
1733279370000|2024-12-04 02:29:30|181423.9|181333.9|181405|181315|181423.9|181333.9|181405|181315|7
1733279380000|2024-12-04 02:29:40|181401|181311|181403.3|181313.3|181403.3|181313.3|181397|181307|6
1733279390000|2024-12-04 02:29:50|181398.8|181308.8|181394.3|181304.3|181400|181310|181394.3|181304.3|5
1733279400000|2024-12-04 02:30:00|181390.7|181300.7|181393.2|181303.2|181417.7|181327.7|181388|181298|18
1733279410000|2024-12-04 02:30:10|181393.5|181303.5|181390.2|181300.2|181394.2|181304.2|181385|181295|10
1733279420000|2024-12-04 02:30:20|181386.2|181296.2|181387.2|181297.2|181390|181300|181380.8|181290.8|10
1733279430000|2024-12-04 02:30:30|181394.7|181304.7|181379.1|181289.1|181397|181307|181375.9|181285.9|9
1733279440000|2024-12-04 02:30:40|181373.1|181283.1|181376|181286|181390.2|181300.2|181367.5|181277.5|14
1733279450000|2024-12-04 02:30:50|181370.8|181280.8|181375|181285|181381.6|181291.6|181367.7|181277.7|21
1733279460000|2024-12-04 02:31:00|181373.5|181283.5|181337.3|181247.3|181373.5|181283.5|181328.9|181238.9|20
1733279470000|2024-12-04 02:31:10|181338.7|181248.7|181330|181240|181340.7|181250.7|181328.8|181238.8|15
1733279480000|2024-12-04 02:31:20|181334.4|181244.4|181336.6|181246.6|181337.3|181247.3|181332.9|181242.9|11
1733279490000|2024-12-04 02:31:30|181336.4|181246.4|181333.9|181243.9|181349.4|181259.4|181332|181242|22
1733279500000|2024-12-04 02:31:40|181333.7|181243.7|181362.2|181272.2|181362.2|181272.2|181333.7|181243.7|7
1733279510000|2024-12-04 02:31:50|181362.3|181272.3|181370|181280|181370.3|181280.3|181355.4|181265.4|14
1733279520000|2024-12-04 02:32:00|181376.1|181286.1|181374.7|181284.7|181389.4|181299.4|181374.7|181284.7|11
1733279530000|2024-12-04 02:32:10|181375.3|181285.3|181408.5|181318.5|181416.3|181326.3|181375.3|181285.3|11
1733279540000|2024-12-04 02:32:20|181406.5|181316.5|181414.3|181324.3|181414.6|181324.6|181406.5|181316.5|10
1733279550000|2024-12-04 02:32:30|181410.6|181320.6|181418.6|181328.6|181421.9|181331.9|181408.3|181318.3|14
1733279560000|2024-12-04 02:32:40|181414|181324|181412.3|181322.3|181421.8|181331.8|181412|181322|25
1733279570000|2024-12-04 02:32:50|181409.1|181319.1|181418.3|181328.3|181418.3|181328.3|181406.5|181316.5|10
1733279580000|2024-12-04 02:33:00|181413.5|181323.5|181418.4|181328.4|181429.8|181339.8|181408.9|181318.9|16
1733279590000|2024-12-04 02:33:10|181421.4|181331.4|181419.4|181329.4|181422.6|181332.6|181407.7|181317.7|16
1733279600000|2024-12-04 02:33:20|181422.7|181332.7|181431|181341|181439.9|181349.9|181417.1|181327.1|15
1733279610000|2024-12-04 02:33:30|181435.3|181345.3|181430.7|181340.7|181438.3|181348.3|181425.6|181335.6|14
1733279620000|2024-12-04 02:33:40|181428.2|181338.2|181428.3|181338.3|181431.2|181341.2|181420.7|181330.7|18
1733279630000|2024-12-04 02:33:50|181427|181337|181407.8|181317.8|181427.6|181337.6|181407.8|181317.8|17
1733279640000|2024-12-04 02:34:00|181411.5|181321.5|181417.5|181327.5|181429.3|181339.3|181411.5|181321.5|15
1733279650000|2024-12-04 02:34:10|181420.5|181330.5|181410.1|181320.1|181420.5|181330.5|181402.3|181312.3|7
1733279660000|2024-12-04 02:34:20|181409.3|181319.3|181408|181318|181409.3|181319.3|181403.3|181313.3|6
1733279670000|2024-12-04 02:34:30|181419.7|181329.7|181410.9|181320.9|181419.7|181329.7|181408.6|181318.6|15
1733279680000|2024-12-04 02:34:40|181407.8|181317.8|181417.5|181327.5|181417.5|181327.5|181400.3|181310.3|16
1733279690000|2024-12-04 02:34:50|181413.5|181323.5|181409.8|181319.8|181415.6|181325.6|181407.4|181317.4|13
1733279700000|2024-12-04 02:35:00|181411.8|181321.8|181400|181310|181411.8|181321.8|181394.1|181304.1|20
1733279710000|2024-12-04 02:35:10|181397.2|181307.2|181401.2|181311.2|181404.2|181314.2|181394.5|181304.5|4
1733279720000|2024-12-04 02:35:20|181398.7|181308.7|181398.1|181308.1|181402.3|181312.3|181382.9|181292.9|17
1733279730000|2024-12-04 02:35:30|181400.8|181310.8|181398.1|181308.1|181400.8|181310.8|181397.6|181307.6|6
1733279740000|2024-12-04 02:35:40|181400.1|181310.1|181396|181306|181410.8|181320.8|181396|181306|11
1733279750000|2024-12-04 02:35:50|181396.8|181306.8|181402.5|181312.5|181407.6|181317.6|181391.3|181301.3|17
1733279760000|2024-12-04 02:36:00|181398.6|181308.6|181376.3|181286.3|181402|181312|181376.1|181286.1|19
1733279770000|2024-12-04 02:36:10|181377.6|181287.6|181387.1|181297.1|181389.1|181299.1|181377.6|181287.6|12
1733279780000|2024-12-04 02:36:20|181386.1|181296.1|181375.5|181285.5|181389|181299|181373.5|181283.5|19
1733279790000|2024-12-04 02:36:30|181376.7|181286.7|181373.2|181283.2|181381.4|181291.4|181372|181282|15
1733279800000|2024-12-04 02:36:40|181373.8|181283.8|181374.2|181284.2|181380.8|181290.8|181368.4|181278.4|21
1733279810000|2024-12-04 02:36:50|181370.3|181280.3|181387.7|181297.7|181387.7|181297.7|181365.1|181275.1|9
1733279820000|2024-12-04 02:37:00|181382.7|181292.7|181400.8|181310.8|181412.7|181322.7|181382.7|181292.7|20
1733279830000|2024-12-04 02:37:10|181402.5|181312.5|181402|181312|181407|181317|181398.5|181308.5|17
1733279840000|2024-12-04 02:37:20|181404.8|181314.8|181401.8|181311.8|181404.8|181314.8|181397.8|181307.8|10
1733279850000|2024-12-04 02:37:30|181410.8|181320.8|181423.6|181333.6|181426.4|181336.4|181410.8|181320.8|18
1733279860000|2024-12-04 02:37:40|181421.7|181331.7|181493.6|181403.6|181500.3|181410.3|181419.3|181329.3|20
1733279870000|2024-12-04 02:37:50|181488.4|181398.4|181491|181401|181508|181418|181488.4|181398.4|16
1733279880000|2024-12-04 02:38:00|181493.6|181403.6|181480.8|181390.8|181493.8|181403.8|181480.3|181390.3|20
1733279890000|2024-12-04 02:38:10|181485.3|181395.3|181444.4|181354.4|181485.3|181395.3|181444.4|181354.4|21
1733279900000|2024-12-04 02:38:20|181445.7|181355.7|181457.3|181367.3|181460.1|181370.1|181445.7|181355.7|6
1733279910000|2024-12-04 02:38:30|181456.1|181366.1|181456|181366|181457.3|181367.3|181456|181366|4
1733279920000|2024-12-04 02:38:40|181457.9|181367.9|181458|181368|181458.7|181368.7|181451.9|181361.9|9
1733279930000|2024-12-04 02:38:50|181454.9|181364.9|181451.9|181361.9|181458.4|181368.4|181447.8|181357.8|9
1733279940000|2024-12-04 02:39:00|181445.2|181355.2|181394.4|181304.4|181445.2|181355.2|181394.4|181304.4|7
1733279950000|2024-12-04 02:39:10|181394.2|181304.2|181391.8|181301.8|181400.2|181310.2|181390.8|181300.8|15
1733279960000|2024-12-04 02:39:20|181391.9|181301.9|181395.5|181305.5|181406.6|181316.6|181391.8|181301.8|9
1733279970000|2024-12-04 02:39:30|181398.3|181308.3|181402.5|181312.5|181406|181316|181394.9|181304.9|14
1733279980000|2024-12-04 02:39:40|181400.5|181310.5|181392.7|181302.7|181400.5|181310.5|181391.9|181301.9|11
1733279990000|2024-12-04 02:39:50|181394.7|181304.7|181394.9|181304.9|181400.8|181310.8|181389.5|181299.5|11
1733280000000|2024-12-04 02:40:00|181397.9|181307.9|181403.8|181313.8|181403.8|181313.8|181393.7|181303.7|9
1733280010000|2024-12-04 02:40:10|181417.3|181327.3|181404.9|181314.9|181417.3|181327.3|181404.9|181314.9|13
1733280020000|2024-12-04 02:40:20|181401|181311|181407.5|181317.5|181411.2|181321.2|181401|181311|9
1733280030000|2024-12-04 02:40:30|181407.8|181317.8|181410|181320|181410|181320|181407.5|181317.5|4
1733280040000|2024-12-04 02:40:40|181406.3|181316.3|181408.5|181318.5|181412.2|181322.2|181406.3|181316.3|5
1733280050000|2024-12-04 02:40:50|181404|181314|181404.3|181314.3|181408|181318|181398.5|181308.5|15
1733280060000|2024-12-04 02:41:00|181407.3|181317.3|181409.1|181319.1|181409.1|181319.1|181404.6|181314.6|4
1733280070000|2024-12-04 02:41:10|181408.8|181318.8|181401.8|181311.8|181408.8|181318.8|181401.8|181311.8|8
1733280080000|2024-12-04 02:41:20|181408.1|181318.1|181412.1|181322.1|181413.9|181323.9|181404.6|181314.6|9
1733280090000|2024-12-04 02:41:30|181415.2|181325.2|181413.2|181323.2|181429.6|181339.6|181410|181320|15
1733280100000|2024-12-04 02:41:40|181412.5|181322.5|181414|181324|181414|181324|181408.3|181318.3|5
1733280110000|2024-12-04 02:41:50|181414.3|181324.3|181415.8|181325.8|181416.3|181326.3|181409.8|181319.8|10
1733280120000|2024-12-04 02:42:00|181411.7|181321.7|181412.1|181322.1|181412.7|181322.7|181408.3|181318.3|9
1733280130000|2024-12-04 02:42:10|181413.8|181323.8|181426.9|181336.9|181428.6|181338.6|181413.8|181323.8|11
1733280140000|2024-12-04 02:42:20|181424.3|181334.3|181425.5|181335.5|181428.4|181338.4|181423.7|181333.7|8
1733280150000|2024-12-04 02:42:30|181425.4|181335.4|181421|181331|181425.4|181335.4|181409.1|181319.1|7
1733280160000|2024-12-04 02:42:40|181419.6|181329.6|181492.7|181402.7|181500.2|181410.2|181419.6|181329.6|11
1733280170000|2024-12-04 02:42:50|181493.7|181403.7|181506.9|181416.9|181513.8|181423.8|181485.8|181395.8|19
1733280180000|2024-12-04 02:43:00|181498.9|181408.9|181527.4|181437.4|181543.9|181453.9|181498.9|181408.9|27
1733280190000|2024-12-04 02:43:10|181532.9|181442.9|181537.4|181447.4|181539.2|181449.2|181500.1|181410.1|19
1733280200000|2024-12-04 02:43:20|181530.9|181440.9|181566.9|181476.9|181566.9|181476.9|181510.4|181420.4|26
1733280210000|2024-12-04 02:43:30|181560.9|181470.9|181550.4|181460.4|181567.7|181477.7|181545.8|181455.8|23
1733280220000|2024-12-04 02:43:40|181549.2|181459.2|181566.4|181476.4|181570.7|181480.7|181549.2|181459.2|18
1733280230000|2024-12-04 02:43:50|181568.4|181478.4|181562.4|181472.4|181573.9|181483.9|181559.3|181469.3|18
1733280240000|2024-12-04 02:44:00|181563.5|181473.5|181562.6|181472.6|181573.2|181483.2|181557.5|181467.5|16
1733280250000|2024-12-04 02:44:10|181567.1|181477.1|181561.6|181471.6|181567.2|181477.2|181536.6|181446.6|15
1733280260000|2024-12-04 02:44:20|181567|181477|181554.6|181464.6|181569.2|181479.2|181553.2|181463.2|17
1733280270000|2024-12-04 02:44:30|181554.9|181464.9|181565.9|181475.9|181567.1|181477.1|181553.7|181463.7|11
1733280280000|2024-12-04 02:44:40|181560.2|181470.2|181552.7|181462.7|181568.1|181478.1|181526.8|181436.8|17
1733280290000|2024-12-04 02:44:50|181548.9|181458.9|181510.8|181420.8|181548.9|181458.9|181499.7|181409.7|17
1733280300000|2024-12-04 02:45:00|181510.6|181420.6|181505.3|181415.3|181532.6|181442.6|181504.6|181414.6|21
1733280310000|2024-12-04 02:45:10|181509.4|181419.4|181505.2|181415.2|181516.9|181426.9|181496.9|181406.9|16
1733280320000|2024-12-04 02:45:20|181505.5|181415.5|181523.9|181433.9|181523.9|181433.9|181498.1|181408.1|16
1733280330000|2024-12-04 02:45:30|181518.7|181428.7|181506.1|181416.1|181521.6|181431.6|181505.6|181415.6|12
1733280340000|2024-12-04 02:45:40|181505.5|181415.5|181525.1|181435.1|181530.1|181440.1|181504.9|181414.9|15
1733280350000|2024-12-04 02:45:50|181527.7|181437.7|181511.4|181421.4|181527.7|181437.7|181507.7|181417.7|14
1733280360000|2024-12-04 02:46:00|181512.2|181422.2|181520.3|181430.3|181536|181446|181509.7|181419.7|15
1733280370000|2024-12-04 02:46:10|181511.1|181421.1|181507.5|181417.5|181532.4|181442.4|181501.6|181411.6|14
1733280380000|2024-12-04 02:46:20|181506.9|181416.9|181523.4|181433.4|181525.9|181435.9|181504.3|181414.3|19
1733280390000|2024-12-04 02:46:30|181518|181428|181522.7|181432.7|181530.9|181440.9|181499|181409|19
1733280400000|2024-12-04 02:46:40|181517.4|181427.4|181521.4|181431.4|181526.4|181436.4|181507|181417|12
1733280410000|2024-12-04 02:46:50|181522.5|181432.5|181504.3|181414.3|181531.2|181441.2|181497.8|181407.8|15
1733280420000|2024-12-04 02:47:00|181496.2|181406.2|181517.3|181427.3|181531.7|181441.7|181496.2|181406.2|11
1733280430000|2024-12-04 02:47:10|181509.3|181419.3|181523.2|181433.2|181523.2|181433.2|181496.6|181406.6|16
1733280440000|2024-12-04 02:47:20|181523.9|181433.9|181504.6|181414.6|181523.9|181433.9|181504.6|181414.6|10
1733280450000|2024-12-04 02:47:30|181504.3|181414.3|181532.8|181442.8|181534.1|181444.1|181504.3|181414.3|11
1733280460000|2024-12-04 02:47:40|181531.4|181441.4|181526|181436|181537.6|181447.6|181509.1|181419.1|13
1733280470000|2024-12-04 02:47:50|181529.3|181439.3|181509.1|181419.1|181529.3|181439.3|181505.1|181415.1|14
1733280480000|2024-12-04 02:48:00|181509.3|181419.3|181504.3|181414.3|181510.2|181420.2|181504.3|181414.3|7
1733280490000|2024-12-04 02:48:10|181518.3|181428.3|181516.4|181426.4|181526.2|181436.2|181508.2|181418.2|17
1733280500000|2024-12-04 02:48:20|181522.7|181432.7|181538.5|181448.5|181538.5|181448.5|181512.2|181422.2|12
1733280510000|2024-12-04 02:48:30|181533.4|181443.4|181516.4|181426.4|181533.4|181443.4|181510.4|181420.4|10
1733280520000|2024-12-04 02:48:40|181535.5|181445.5|181512.1|181422.1|181544.9|181454.9|181506.4|181416.4|16
1733280530000|2024-12-04 02:48:50|181511.4|181421.4|181508.4|181418.4|181511.4|181421.4|181508.4|181418.4|3
1733280540000|2024-12-04 02:49:00|181505.8|181415.8|181509.4|181419.4|181511.1|181421.1|181489.4|181399.4|20
1733280550000|2024-12-04 02:49:10|181509.2|181419.2|181492.8|181402.8|181509.2|181419.2|181492.8|181402.8|6
1733280560000|2024-12-04 02:49:20|181496.9|181406.9|181493.1|181403.1|181499.7|181409.7|181489.2|181399.2|14
1733280570000|2024-12-04 02:49:30|181497.2|181407.2|181503.3|181413.3|181503.3|181413.3|181476|181386|20
1733280580000|2024-12-04 02:49:40|181503.1|181413.1|181492.2|181402.2|181503.1|181413.1|181492.2|181402.2|9
1733280590000|2024-12-04 02:49:50|181493.6|181403.6|181502|181412|181507.9|181417.9|181491.7|181401.7|22
1733280600000|2024-12-04 02:50:00|181505.1|181415.1|181497.3|181407.3|181507.3|181417.3|181493.5|181403.5|9
1733280610000|2024-12-04 02:50:10|181493.2|181403.2|181515.4|181425.4|181515.8|181425.8|181493|181403|17
1733280620000|2024-12-04 02:50:20|181514.5|181424.5|181503.8|181413.8|181517|181427|181502.3|181412.3|9
1733280630000|2024-12-04 02:50:30|181504.3|181414.3|181499.8|181409.8|181504.3|181414.3|181490.8|181400.8|10
1733280640000|2024-12-04 02:50:40|181495.3|181405.3|181493.7|181403.7|181495.3|181405.3|181493.7|181403.7|3
1733280650000|2024-12-04 02:50:50|181488.8|181398.8|181486.1|181396.1|181489.1|181399.1|181482.8|181392.8|6
1733280660000|2024-12-04 02:51:00|181486.8|181396.8|181504.3|181414.3|181513.4|181423.4|181467.9|181377.9|22
1733280670000|2024-12-04 02:51:10|181503.8|181413.8|181497.4|181407.4|181503.8|181413.8|181495.8|181405.8|9
1733280680000|2024-12-04 02:51:20|181498.8|181408.8|181514.9|181424.9|181524.5|181434.5|181498.8|181408.8|14
1733280690000|2024-12-04 02:51:30|181513.2|181423.2|181500.8|181410.8|181513.2|181423.2|181493.9|181403.9|7
1733280700000|2024-12-04 02:51:40|181500.4|181410.4|181501.1|181411.1|181501.8|181411.8|181495.3|181405.3|7
1733280710000|2024-12-04 02:51:50|181501.3|181411.3|181501.5|181411.5|181501.5|181411.5|181501.3|181411.3|2
1733280720000|2024-12-04 02:52:00|181503|181413|181525.4|181435.4|181527.7|181437.7|181499.1|181409.1|9
1733280730000|2024-12-04 02:52:10|181525.2|181435.2|181501.9|181411.9|181525.2|181435.2|181501.9|181411.9|10
1733280740000|2024-12-04 02:52:20|181504.7|181414.7|181497.5|181407.5|181504.8|181414.8|181496.2|181406.2|9
1733280750000|2024-12-04 02:52:30|181498.9|181408.9|181505|181415|181519.5|181429.5|181498.9|181408.9|12
1733280760000|2024-12-04 02:52:40|181503.7|181413.7|181503.6|181413.6|181503.7|181413.7|181503.5|181413.5|5
1733280770000|2024-12-04 02:52:50|181503.7|181413.7|181502|181412|181503.7|181413.7|181497.9|181407.9|6
1733280780000|2024-12-04 02:53:00|181509.5|181419.5|181497.3|181407.3|181509.5|181419.5|181495.7|181405.7|9
1733280790000|2024-12-04 02:53:10|181499.4|181409.4|181499.9|181409.9|181504.3|181414.3|181497.7|181407.7|9
1733280800000|2024-12-04 02:53:20|181495.7|181405.7|181500.4|181410.4|181509|181419|181491.6|181401.6|10
1733280810000|2024-12-04 02:53:30|181495.5|181405.5|181497.5|181407.5|181497.5|181407.5|181495.5|181405.5|2
1733280820000|2024-12-04 02:53:40|181500.5|181410.5|181510.1|181420.1|181516|181426|181500.5|181410.5|8
1733280830000|2024-12-04 02:53:50|181506|181416|181503.9|181413.9|181506|181416|181500.8|181410.8|3
1733280840000|2024-12-04 02:54:00|181503.4|181413.4|181502.5|181412.5|181506.4|181416.4|181492.9|181402.9|12
1733280850000|2024-12-04 02:54:10|181503.6|181413.6|181501.2|181411.2|181509.4|181419.4|181501.2|181411.2|6
1733280860000|2024-12-04 02:54:20|181502.2|181412.2|181500.4|181410.4|181503.9|181413.9|181490.9|181400.9|7
1733280870000|2024-12-04 02:54:30|181498.3|181408.3|181507|181417|181507|181417|181493.7|181403.7|6
1733280880000|2024-12-04 02:54:40|181500|181410|181501.5|181411.5|181503.8|181413.8|181499.2|181409.2|5
1733280890000|2024-12-04 02:54:50|181495|181405|181505.2|181415.2|181505.2|181415.2|181493.3|181403.3|10
1733280900000|2024-12-04 02:55:00|181513.8|181423.8|181512.4|181422.4|181519.4|181429.4|181506|181416|8
1733280910000|2024-12-04 02:55:10|181508.4|181418.4|181509.5|181419.5|181527.9|181437.9|181497.5|181407.5|13
1733280920000|2024-12-04 02:55:20|181510.9|181420.9|181506.2|181416.2|181510.9|181420.9|181499.9|181409.9|12
1733280930000|2024-12-04 02:55:30|181505.5|181415.5|181501.6|181411.6|181506.9|181416.9|181498.7|181408.7|11
1733280940000|2024-12-04 02:55:40|181503.2|181413.2|181502.5|181412.5|181503.2|181413.2|181494.1|181404.1|8
1733280950000|2024-12-04 02:55:50|181502.6|181412.6|181502.6|181412.6|181502.6|181412.6|181502.6|181412.6|1
1733280960000|2024-12-04 02:56:00|181497.7|181407.7|181511.7|181421.7|181525.3|181435.3|181497.7|181407.7|9
1733280970000|2024-12-04 02:56:10|181503.9|181413.9|181526.5|181436.5|181526.5|181436.5|181495.7|181405.7|12
1733280980000|2024-12-04 02:56:20|181518.9|181428.9|181514.5|181424.5|181519.7|181429.7|181503.4|181413.4|14
1733280990000|2024-12-04 02:56:30|181521.4|181431.4|181510.6|181420.6|181525.2|181435.2|181507.2|181417.2|19
1733281000000|2024-12-04 02:56:40|181513.3|181423.3|181504.7|181414.7|181515.7|181425.7|181504.7|181414.7|7
1733281010000|2024-12-04 02:56:50|181510.5|181420.5|181514.6|181424.6|181530.5|181440.5|181494.6|181404.6|18
1733281020000|2024-12-04 02:57:00|181514.1|181424.1|181506.7|181416.7|181514.1|181424.1|181506.3|181416.3|13
1733281030000|2024-12-04 02:57:10|181507|181417|181496|181406|181507|181417|181496|181406|13
1733281040000|2024-12-04 02:57:20|181498|181408|181497.2|181407.2|181502|181412|181493.6|181403.6|13
1733281050000|2024-12-04 02:57:30|181496|181406|181494.9|181404.9|181499.9|181409.9|181494.9|181404.9|8
1733281060000|2024-12-04 02:57:40|181492.9|181402.9|181511.2|181421.2|181534.4|181444.4|181492.9|181402.9|15
1733281070000|2024-12-04 02:57:50|181505.2|181415.2|181516.2|181426.2|181518|181428|181505.2|181415.2|17
1733281080000|2024-12-04 02:58:00|181516.7|181426.7|181504|181414|181517.9|181427.9|181504|181414|14
1733281090000|2024-12-04 02:58:10|181505.4|181415.4|181526.3|181436.3|181526.3|181436.3|181505.4|181415.4|15
1733281100000|2024-12-04 02:58:20|181524.8|181434.8|181499.3|181409.3|181524.8|181434.8|181497.8|181407.8|11
1733281110000|2024-12-04 02:58:30|181499.7|181409.7|181500.6|181410.6|181500.6|181410.6|181496.4|181406.4|8
1733281120000|2024-12-04 02:58:40|181497.8|181407.8|181494.9|181404.9|181509.3|181419.3|181491.6|181401.6|14
1733281130000|2024-12-04 02:58:50|181500.7|181410.7|181497.7|181407.7|181500.7|181410.7|181491.9|181401.9|8
1733281140000|2024-12-04 02:59:00|181497.4|181407.4|181492.5|181402.5|181497.4|181407.4|181491.9|181401.9|7
1733281150000|2024-12-04 02:59:10|181499|181409|181495|181405|181502|181412|181494|181404|11
1733281160000|2024-12-04 02:59:20|181494.7|181404.7|181499.4|181409.4|181499.4|181409.4|181490.2|181400.2|6
1733281170000|2024-12-04 02:59:30|181495.7|181405.7|181490.5|181400.5|181495.7|181405.7|181490.5|181400.5|6
1733281180000|2024-12-04 02:59:40|181491.5|181401.5|181494.8|181404.8|181513.5|181423.5|181491.5|181401.5|15
1733281190000|2024-12-04 02:59:50|181496.8|181406.8|181487.6|181397.6|181496.8|181406.8|181485|181395|8
1733281200000|2024-12-04 03:00:00|181491.1|181401.1|181491.2|181401.2|181505|181415|181488|181398|8
1733281210000|2024-12-04 03:00:10|181487|181397|181490.9|181400.9|181497.5|181407.5|181481.1|181391.1|19
1733281220000|2024-12-04 03:00:20|181496|181406|181493.6|181403.6|181499|181409|181492.8|181402.8|7
1733281230000|2024-12-04 03:00:30|181493.4|181403.4|181496.5|181406.5|181522.5|181432.5|181488|181398|9
1733281240000|2024-12-04 03:00:40|181493.5|181403.5|181499.8|181409.8|181501.3|181411.3|181493.5|181403.5|8
1733281250000|2024-12-04 03:00:50|181501.5|181411.5|181500.2|181410.2|181506.9|181416.9|181496.2|181406.2|9
1733281260000|2024-12-04 03:01:00|181503.2|181413.2|181513.4|181423.4|181519.2|181429.2|181503.2|181413.2|18
1733281270000|2024-12-04 03:01:10|181508.2|181418.2|181513|181423|181519.5|181429.5|181505.6|181415.6|26
1733281280000|2024-12-04 03:01:20|181517|181427|181516.7|181426.7|181517|181427|181514.2|181424.2|4
1733281290000|2024-12-04 03:01:30|181513.4|181423.4|181509.5|181419.5|181513.4|181423.4|181491.7|181401.7|10
1733281300000|2024-12-04 03:01:40|181509.3|181419.3|181518.9|181428.9|181521.9|181431.9|181507.6|181417.6|11
1733281320000|2024-12-04 03:02:00|181518.4|181428.4|181525.7|181435.7|181525.7|181435.7|181518.4|181428.4|3
1733281330000|2024-12-04 03:02:10|181520.6|181430.6|181521.8|181431.8|181521.8|181431.8|181516.6|181426.6|3
1733281350000|2024-12-04 03:02:30|181520.4|181430.4|181520.4|181430.4|181520.4|181430.4|181520.4|181430.4|1
1733281370000|2024-12-04 03:02:50|181517.5|181427.5|181605.7|181475.7|181614|181484|181517.5|181427.5|13
1733281380000|2024-12-04 03:03:00|181598.4|181468.4|181616.5|181486.5|181616.5|181486.5|181598.4|181468.4|12
1733281390000|2024-12-04 03:03:10|181611.2|181481.2|181593.2|181463.2|181616.5|181486.5|181593.2|181463.2|22
1733281400000|2024-12-04 03:03:20|181606|181476|181589.9|181459.9|181609.5|181479.5|181589.9|181459.9|25
1733281410000|2024-12-04 03:03:30|181593.1|181463.1|181584.3|181454.3|181596.6|181466.6|181580.2|181450.2|19
1733281420000|2024-12-04 03:03:40|181592.6|181462.6|181604|181474|181610.3|181480.3|181586.1|181456.1|26
1733281430000|2024-12-04 03:03:50|181606.8|181476.8|181581.7|181451.7|181614.3|181484.3|181578.7|181448.7|23
1733281440000|2024-12-04 03:04:00|181582.6|181452.6|181591.1|181461.1|181591.3|181461.3|181578.5|181448.5|18
1733281450000|2024-12-04 03:04:10|181592.4|181462.4|181591.8|181461.8|181596.5|181466.5|181582.6|181452.6|19
1733281460000|2024-12-04 03:04:20|181585.1|181455.1|181592.7|181462.7|181597|181467|181573.2|181443.2|18
1733281470000|2024-12-04 03:04:30|181578.6|181448.6|181592.9|181462.9|181609.1|181479.1|181578.6|181448.6|20
1733281480000|2024-12-04 03:04:40|181586.9|181456.9|181583.3|181453.3|181594.2|181464.2|181583.3|181453.3|10
1733281490000|2024-12-04 03:04:50|181584.4|181454.4|181580|181450|181587.6|181457.6|181576.4|181446.4|18
1733281500000|2024-12-04 03:05:00|181588.8|181458.8|181575.7|181445.7|181588.8|181458.8|181571|181441|13
1733281510000|2024-12-04 03:05:10|181572.9|181442.9|181571.1|181441.1|181583.6|181453.6|181566.4|181436.4|11
1733281520000|2024-12-04 03:05:20|181576.8|181446.8|181577.8|181447.8|181577.8|181447.8|181565.3|181435.3|12
1733281530000|2024-12-04 03:05:30|181578.1|181448.1|181559.1|181469.1|181581.3|181469.9|181559.1|181447.8|6
1733281540000|2024-12-04 03:05:40|181560.4|181470.4|181552.2|181462.2|181560.4|181470.4|181544.2|181454.2|8
1733281550000|2024-12-04 03:05:50|181553.2|181463.2|181560.1|181470.1|181562.9|181472.9|181550.9|181460.9|11
1733281560000|2024-12-04 03:06:00|181561.5|181471.5|181556.9|181466.9|181561.8|181471.8|181545.6|181455.6|17
1733281570000|2024-12-04 03:06:10|181561|181471|181571.8|181481.8|181582.8|181492.8|181554.8|181464.8|16
1733281580000|2024-12-04 03:06:20|181565.9|181475.9|181568.6|181478.6|181576.4|181486.4|181560.4|181470.4|13
1733281590000|2024-12-04 03:06:30|181576.5|181486.5|181579.3|181489.3|181580.6|181490.6|181567.9|181477.9|29
1733281600000|2024-12-04 03:06:40|181580.8|181490.8|181587.8|181497.8|181587.8|181497.8|181573|181483|10
1733281610000|2024-12-04 03:06:50|181580.9|181490.9|181573.9|181483.9|181585.1|181495.1|181573.2|181483.2|14
1733281620000|2024-12-04 03:07:00|181575.6|181485.6|181594|181504|181599.1|181509.1|181572.7|181482.7|22
1733281630000|2024-12-04 03:07:10|181592.3|181502.3|181584.1|181494.1|181592.3|181502.3|181572.9|181482.9|16
1733281640000|2024-12-04 03:07:20|181585.2|181495.2|181576.5|181486.5|181588.6|181498.6|181574.8|181484.8|15
1733281650000|2024-12-04 03:07:30|181581.5|181491.5|181582.4|181492.4|181587.3|181497.3|181572.6|181482.6|16
1733281660000|2024-12-04 03:07:40|181581.2|181491.2|181580.8|181490.8|181583|181493|181577.2|181487.2|7
1733281670000|2024-12-04 03:07:50|181582.6|181492.6|181576.6|181486.6|181582.6|181492.6|181568.9|181478.9|11
1733281680000|2024-12-04 03:08:00|181568.3|181478.3|181571.7|181481.7|181584.6|181494.6|181568.3|181478.3|14
1733281690000|2024-12-04 03:08:10|181582.5|181492.5|181577.1|181487.1|181583.5|181493.5|181575|181485|8
1733281700000|2024-12-04 03:08:20|181575.6|181485.6|181587.3|181497.3|181587.3|181497.3|181575.6|181485.6|4
1733281710000|2024-12-04 03:08:30|181587.1|181497.1|181579.9|181489.9|181587.1|181497.1|181579.9|181489.9|2
1733281720000|2024-12-04 03:08:40|181572.3|181482.3|181586.4|181496.4|181615.1|181525.1|181570.9|181480.9|21
1733281730000|2024-12-04 03:08:50|181585.2|181495.2|181585.5|181495.5|181591.1|181501.1|181584.2|181494.2|11
1733281740000|2024-12-04 03:09:00|181593.2|181503.2|181606.1|181516.1|181607.1|181517.1|181590.2|181500.2|15
1733281750000|2024-12-04 03:09:10|181600.6|181510.6|181571.8|181481.8|181600.6|181510.6|181566.3|181476.3|12
1733281760000|2024-12-04 03:09:20|181571|181481|181573.8|181483.8|181575.4|181485.4|181562|181472|20
1733281770000|2024-12-04 03:09:30|181571.4|181481.4|181567.2|181477.2|181576.3|181486.3|181562.9|181472.9|14
1733281780000|2024-12-04 03:09:40|181571.8|181481.8|181598.3|181468.3|181598.3|181484.6|181562.9|181463.7|12
1733281790000|2024-12-04 03:09:50|181587.3|181457.3|181576.5|181446.5|181589.1|181459.1|181569.2|181439.2|13
1733281800000|2024-12-04 03:10:00|181581.5|181451.5|181584.6|181454.6|181587.2|181457.2|181570.3|181440.3|17
1733281810000|2024-12-04 03:10:10|181587.2|181457.2|181580.4|181450.4|181587.2|181457.2|181580.4|181450.4|8
1733281820000|2024-12-04 03:10:20|181585.1|181455.1|181576.5|181446.5|181593.2|181463.2|181576.5|181446.5|10
1733281830000|2024-12-04 03:10:30|181577|181447|181577.1|181447.1|181588.1|181458.1|181573.4|181443.4|10
1733281840000|2024-12-04 03:10:40|181570.3|181440.3|181569.9|181439.9|181578.3|181448.3|181569.9|181439.9|10
1733281850000|2024-12-04 03:10:50|181572.5|181442.5|181575|181445|181578.9|181448.9|181572.5|181442.5|9
1733281860000|2024-12-04 03:11:00|181577.3|181447.3|181590.1|181460.1|181593.6|181463.6|181574.7|181444.7|16
1733281870000|2024-12-04 03:11:10|181578.1|181448.1|181592.4|181462.4|181593.4|181463.4|181578.1|181448.1|8
1733281880000|2024-12-04 03:11:20|181586.7|181456.7|181598|181468|181598.7|181468.7|181586.7|181456.7|9
1733281890000|2024-12-04 03:11:30|181594|181464|181594.3|181464.3|181595.3|181465.3|181591|181461|6
1733281900000|2024-12-04 03:11:40|181573.7|181443.7|181589.2|181459.2|181589.2|181459.2|181573.7|181443.7|10
1733281910000|2024-12-04 03:11:50|181588.9|181458.9|181580|181450|181589.4|181459.4|181576.8|181446.8|9
1733281920000|2024-12-04 03:12:00|181587.6|181457.6|181590.9|181460.9|181590.9|181460.9|181578.5|181448.5|9
1733281930000|2024-12-04 03:12:10|181589.3|181459.3|181582.9|181452.9|181593.6|181463.6|181579.8|181449.8|10
1733281940000|2024-12-04 03:12:20|181589.2|181459.2|181572.4|181482.4|181596.6|181484.7|181567.1|181459.2|11
1733281950000|2024-12-04 03:12:30|181572.7|181482.7|181588.5|181498.5|181598.4|181498.5|181572.7|181457.7|8
1733281960000|2024-12-04 03:12:40|181583|181493|181572.3|181482.3|181583|181493|181569|181479|10
1733281970000|2024-12-04 03:12:50|181569|181479|181583.7|181493.7|181583.7|181493.7|181569|181479|6
1733281980000|2024-12-04 03:13:00|181590|181500|181590|181500|181590|181500|181590|181500|1
1733281990000|2024-12-04 03:13:10|181584.5|181494.5|181574.1|181484.1|181584.5|181494.5|181565.1|181475.1|6
1733282000000|2024-12-04 03:13:20|181575.7|181485.7|181589|181459|181589|181485.7|181571.7|181459|3
1733282010000|2024-12-04 03:13:30|181592|181462|181592|181462|181592|181462|181592|181462|1
1733282020000|2024-12-04 03:13:40|181591.7|181461.7|181599.7|181469.7|181605.8|181475.8|181591.7|181461.7|5
1733282030000|2024-12-04 03:13:50|181603.1|181473.1|181583.6|181493.6|181603.1|181497.3|181580.3|181464.1|15
1733282040000|2024-12-04 03:14:00|181587.9|181497.9|181604.7|181474.7|181618.9|181528.9|181587.9|181474.3|15
1733282050000|2024-12-04 03:14:10|181604.3|181474.3|181606.3|181476.3|181606.3|181476.3|181604.3|181474.3|8
1733282060000|2024-12-04 03:14:20|181606.7|181476.7|181601.7|181471.7|181609|181479|181601.7|181471.7|8
1733282070000|2024-12-04 03:14:30|181604.4|181474.4|181600.5|181470.5|181604.5|181474.5|181600.5|181470.5|3
1733282080000|2024-12-04 03:14:40|181594.5|181464.5|181569.7|181479.7|181594.5|181479.7|181565.5|181458.8|6
1733282090000|2024-12-04 03:14:50|181574.2|181484.2|181574.2|181484.2|181574.2|181484.2|181574.2|181484.2|1
1733282100000|2024-12-04 03:15:00|181565.8|181475.8|181581.4|181491.4|181581.5|181491.5|181563|181473|13
1733282110000|2024-12-04 03:15:10|181575.4|181485.4|181571.8|181481.8|181579.5|181489.5|181571.8|181481.8|11
1733282120000|2024-12-04 03:15:20|181572.1|181482.1|181571.3|181481.3|181572.1|181482.1|181560.1|181470.1|9
1733282130000|2024-12-04 03:15:30|181568.2|181478.2|181564.2|181474.2|181568.2|181478.2|181555|181465|7
1733282140000|2024-12-04 03:15:40|181564.9|181474.9|181571.4|181481.4|181575.4|181485.4|181561.1|181471.1|5
1733282150000|2024-12-04 03:15:50|181570.8|181480.8|181558.6|181468.6|181574.1|181484.1|181558.3|181468.3|13
1733282160000|2024-12-04 03:16:00|181561.9|181471.9|181596.3|181466.3|181599.9|181489.6|181561.9|181466.3|10
1733282170000|2024-12-04 03:16:10|181579.1|181489.1|181606.5|181476.5|181610.9|181490.4|181579.1|181460.9|11
1733282180000|2024-12-04 03:16:20|181606.1|181476.1|181602.5|181472.5|181606.1|181476.1|181598.4|181468.4|3
1733282190000|2024-12-04 03:16:30|181597.7|181467.7|181595.7|181465.7|181597.7|181467.7|181584.4|181454.4|7
1733282200000|2024-12-04 03:16:40|181598|181468|181587.7|181457.7|181598|181468|181587.7|181457.7|5
1733282210000|2024-12-04 03:16:50|181590.4|181460.4|181587.4|181457.4|181590.4|181460.4|181587.4|181457.4|2
1733282220000|2024-12-04 03:17:00|181578.8|181448.8|181557.2|181467.2|181582.5|181467.2|181546.2|181438.6|12
1733282230000|2024-12-04 03:17:10|181530.8|181400.8|181528.6|181398.6|181537.8|181407.8|181528.5|181398.5|14
1733282240000|2024-12-04 03:17:20|181535.6|181405.6|181526.9|181396.9|181535.9|181405.9|181517.3|181387.3|19
1733282250000|2024-12-04 03:17:30|181526.5|181396.5|181530.7|181400.7|181531.8|181401.8|181520.1|181390.1|19
1733282260000|2024-12-04 03:17:40|181531.5|181401.5|181552.4|181462.4|181559.7|181462.4|181521.5|181391.5|17
1733282270000|2024-12-04 03:17:50|181556.3|181466.3|181551.5|181461.5|181556.3|181466.3|181550.5|181460.5|9
1733282280000|2024-12-04 03:18:00|181551.8|181461.8|181551.8|181461.8|181551.8|181461.8|181551.5|181461.5|3
1733282290000|2024-12-04 03:18:10|181551.5|181461.5|181535.8|181405.8|181551.5|181461.5|181510.6|181405.8|12
1733282300000|2024-12-04 03:18:20|181536.1|181406.1|181547|181417|181552.7|181422.7|181534.1|181404.1|12
1733282310000|2024-12-04 03:18:30|181549.3|181419.3|181554.8|181424.8|181554.8|181424.8|181543.2|181413.2|9
1733282320000|2024-12-04 03:18:40|181535|181445|181547.7|181457.7|181549.7|181459.7|181535|181445|8
1733282330000|2024-12-04 03:18:50|181552.3|181462.3|181551.3|181461.3|181553.3|181463.3|181546|181456|5
1733282340000|2024-12-04 03:19:00|181547|181457|181572.2|181482.2|181591.9|181482.2|181543.3|181453.3|10
1733282350000|2024-12-04 03:19:10|181578.7|181488.7|181594.4|181464.4|181601.9|181488.7|181578.7|181458.6|11
1733282360000|2024-12-04 03:19:20|181594.3|181464.3|181591|181461|181597.4|181467.4|181589|181459|6
1733282380000|2024-12-04 03:19:40|181569|181479|181561.8|181471.8|181569|181479|181558.8|181468.8|11
1733282390000|2024-12-04 03:19:50|181564.5|181474.5|181594.5|181464.5|181594.8|181478.2|181561.8|181463.1|10
1733282400000|2024-12-04 03:20:00|181597.8|181467.8|181597.6|181467.6|181602.6|181472.6|181589.3|181459.3|16
1733282410000|2024-12-04 03:20:10|181595.6|181465.6|181599.3|181469.3|181602.9|181472.9|181595.2|181465.2|10
1733282420000|2024-12-04 03:20:20|181598.9|181468.9|181593.6|181503.6|181603.6|181504|181589.2|181468.9|11
1733282430000|2024-12-04 03:20:30|181606.7|181476.7|181599.8|181469.8|181616.7|181486.7|181599.8|181469.8|14
1733282440000|2024-12-04 03:20:40|181602.8|181472.8|181604.1|181474.1|181604.1|181474.1|181600.1|181470.1|7
1733282450000|2024-12-04 03:20:50|181601.5|181471.5|181608.8|181478.8|181610.9|181480.9|181601.5|181471.5|9
1733282460000|2024-12-04 03:21:00|181600.7|181470.7|181601.8|181471.8|181605.4|181475.4|181597.1|181467.1|13
1733282470000|2024-12-04 03:21:10|181598.2|181468.2|181593.6|181463.6|181602.1|181472.1|181591.5|181461.5|9
1733282480000|2024-12-04 03:21:20|181596.3|181466.3|181607.7|181477.7|181610.5|181480.5|181596.3|181466.3|11
1733282490000|2024-12-04 03:21:30|181611.7|181481.7|181611.1|181481.1|181611.7|181481.7|181611.1|181481.1|2
1733282500000|2024-12-04 03:21:40|181607.6|181477.6|181604.5|181474.5|181611.9|181481.9|181603.2|181473.2|7
1733282510000|2024-12-04 03:21:50|181609.9|181479.9|181610.6|181480.6|181610.6|181480.6|181609.9|181479.9|2
1733282520000|2024-12-04 03:22:00|181617.3|181487.3|181630.5|181500.5|181630.7|181500.7|181612.9|181482.9|7
1733282530000|2024-12-04 03:22:10|181627|181497|181603.2|181473.2|181630.7|181502.9|181582.1|181473.2|11
1733282540000|2024-12-04 03:22:20|181605.9|181475.9|181599.2|181469.2|181613.7|181483.7|181599.2|181469.2|10
1733282550000|2024-12-04 03:22:30|181601.2|181471.2|181596.7|181466.7|181601.2|181471.2|181593.6|181463.6|4
1733282560000|2024-12-04 03:22:40|181599.9|181469.9|181612.2|181482.2|181616.8|181486.8|181599.9|181469.9|10
1733282570000|2024-12-04 03:22:50|181608.5|181478.5|181611.4|181481.4|181616.5|181486.5|181608.5|181478.5|7
1733282580000|2024-12-04 03:23:00|181607.7|181477.7|181593.8|181463.8|181607.7|181477.7|181589.4|181459.4|18
1733282590000|2024-12-04 03:23:10|181597.1|181467.1|181603.4|181473.4|181603.4|181473.4|181593.3|181463.3|10
1733282600000|2024-12-04 03:23:20|181607.1|181477.1|181621.8|181491.8|181621.8|181491.8|181607.1|181477.1|8
1733282610000|2024-12-04 03:23:30|181617.8|181487.8|181606.3|181476.3|181617.8|181487.8|181606.3|181476.3|6
1733282620000|2024-12-04 03:23:40|181613.3|181483.3|181605.9|181475.9|181613.3|181483.3|181605.9|181475.9|2
1733282630000|2024-12-04 03:23:50|181609.6|181479.6|181607.6|181477.6|181609.6|181479.6|181607.6|181477.6|2
1733282640000|2024-12-04 03:24:00|181615.6|181485.6|181609.6|181479.6|181617.9|181487.9|181609.6|181479.6|5
1733282650000|2024-12-04 03:24:10|181621|181491|181610.8|181480.8|181621|181491|181594.8|181464.8|6
1733282660000|2024-12-04 03:24:20|181605.8|181475.8|181604.1|181474.1|181609.1|181479.1|181604.1|181474.1|7
1733282670000|2024-12-04 03:24:30|181606.5|181476.5|181603.1|181473.1|181606.8|181476.8|181603.1|181473.1|8
1733282690000|2024-12-04 03:24:50|181586|181496|181586|181496|181586|181496|181586|181496|1
1733282700000|2024-12-04 03:25:00|181590.5|181500.5|181598.5|181508.5|181598.5|181508.5|181590.5|181500.5|3
1733282710000|2024-12-04 03:25:10|181596.5|181506.5|181595.8|181505.8|181601.5|181511.5|181595.8|181505.8|3
1733282720000|2024-12-04 03:25:20|181601.5|181511.5|181597.5|181507.5|181602.5|181512.5|181597.2|181507.2|4
1733282730000|2024-12-04 03:25:30|181602.2|181512.2|181597.5|181507.5|181602.2|181512.2|181597.5|181507.5|2
1733282740000|2024-12-04 03:25:40|181602.5|181512.5|181615.6|181485.6|181615.6|181512.5|181586.8|181485.6|7
1733282750000|2024-12-04 03:25:50|181616.1|181486.1|181616|181486|181616.1|181486.1|181616|181486|2
1733282760000|2024-12-04 03:26:00|181616.1|181486.1|181616.1|181486.1|181616.1|181486.1|181616.1|181486.1|1
1733282780000|2024-12-04 03:26:20|181598|181508|181598|181508|181598|181508|181598|181508|1
1733282790000|2024-12-04 03:26:30|181606.5|181516.5|181602.8|181512.8|181607.5|181517.5|181602.8|181512.8|3
1733282800000|2024-12-04 03:26:40|181597.8|181507.8|181623.4|181533.4|181624|181534|181596.1|181506.1|10
1733282810000|2024-12-04 03:26:50|181622.1|181532.1|181615.1|181525.1|181622.1|181532.1|181615.1|181525.1|2
1733282820000|2024-12-04 03:27:00|181616.1|181526.1|181620.4|181530.4|181620.4|181530.4|181616.1|181526.1|7
1733282830000|2024-12-04 03:27:10|181620.1|181530.1|181610.3|181520.3|181620.1|181530.1|181605.6|181515.6|6
1733282840000|2024-12-04 03:27:20|181610.8|181520.8|181600.6|181510.6|181610.8|181520.8|181600.6|181510.6|4
1733282850000|2024-12-04 03:27:30|181598.5|181508.5|181599|181509|181600.6|181510.6|181588|181498|12
1733282860000|2024-12-04 03:27:40|181603.4|181513.4|181594|181504|181603.4|181513.4|181594|181504|4
1733282870000|2024-12-04 03:27:50|181599.9|181509.9|181601|181511|181601.7|181511.7|181599.9|181509.9|3
1733282880000|2024-12-04 03:28:00|181605.7|181515.7|181601|181511|181605.7|181515.7|181599|181509|3
1733282890000|2024-12-04 03:28:10|181605.3|181515.3|181617.2|181527.2|181619.2|181529.2|181601.3|181511.3|11
1733282900000|2024-12-04 03:28:20|181619.6|181529.6|181593.4|181503.4|181641.6|181533.6|181593.4|181503.4|12
1733282910000|2024-12-04 03:28:30|181622.9|181492.9|181622.2|181492.2|181630.9|181500.9|181620.9|181490.9|10
1733282920000|2024-12-04 03:28:40|181622.5|181492.5|181656.2|181526.2|181656.2|181526.3|181607.7|181492.5|13
1733282930000|2024-12-04 03:28:50|181653.9|181523.9|181677.6|181547.6|181697.1|181567.1|181636.2|181506.2|9
1733282940000|2024-12-04 03:29:00|181674.9|181544.9|181673.3|181543.3|181675.8|181545.8|181670.7|181540.7|7
1733282950000|2024-12-04 03:29:10|181672.6|181542.6|181669.6|181539.6|181672.6|181542.6|181657.7|181527.7|9
1733282960000|2024-12-04 03:29:20|181671.4|181541.4|181671.4|181541.4|181671.4|181541.4|181668.1|181538.1|5
1733282970000|2024-12-04 03:29:30|181673.2|181543.2|181671.9|181541.9|181674.6|181544.6|181671.9|181541.9|10
1733282980000|2024-12-04 03:29:40|181673.1|181543.1|181671.9|181541.9|181678.5|181548.5|181662|181532|16
1733282990000|2024-12-04 03:29:50|181671.4|181541.4|181663.9|181533.9|181671.4|181541.4|181650.8|181520.8|13
1733283000000|2024-12-04 03:30:00|181669.2|181539.2|181666|181576|181677.2|181576|181633.4|181539.2|29
1733283010000|2024-12-04 03:30:10|181671.9|181581.9|181667.8|181577.8|181672.1|181582.1|181650.3|181560.3|18
1733283020000|2024-12-04 03:30:20|181672.6|181582.6|181668.3|181578.3|181672.6|181582.6|181649.5|181559.5|14
1733283030000|2024-12-04 03:30:30|181668.1|181578.1|181667.7|181577.7|181669.7|181579.7|181659.1|181569.1|21
1733283040000|2024-12-04 03:30:40|181667.8|181577.8|181664.7|181574.7|181670.2|181580.2|181664.2|181574.2|14
1733283050000|2024-12-04 03:30:50|181667|181577|181674.2|181584.2|181674.2|181584.2|181644.5|181554.5|21
1733283060000|2024-12-04 03:31:00|181669.6|181579.6|181656.3|181566.3|181670.4|181580.4|181655.1|181565.1|22
1733283070000|2024-12-04 03:31:10|181652|181562|181661.1|181571.1|181667.1|181577.1|181652|181562|29
1733283080000|2024-12-04 03:31:20|181661.6|181571.6|181641.8|181551.8|181663|181573|181629.6|181539.6|25
1733283090000|2024-12-04 03:31:30|181636.8|181546.8|181604.8|181514.8|181651.2|181561.2|181585.8|181495.8|18
1733283100000|2024-12-04 03:31:40|181608.4|181518.4|181660.9|181570.9|181679.8|181580.9|181608.4|181518.4|17
1733283110000|2024-12-04 03:31:50|181670.9|181580.9|181660.3|181570.3|181670.9|181580.9|181658.4|181568.4|9
1733283120000|2024-12-04 03:32:00|181660.4|181570.4|181666.3|181576.3|181666.3|181576.3|181660.4|181570.4|6
1733283130000|2024-12-04 03:32:10|181666.1|181576.1|181687.5|181557.5|181687.5|181576.1|181666.1|181557.5|2
1733283140000|2024-12-04 03:32:20|181688|181558|181673.6|181543.6|181701.1|181592.4|181641.2|181536.9|16
1733283150000|2024-12-04 03:32:30|181680.2|181550.2|181649.6|181559.6|181688.7|181572.5|181649.6|181550.2|10
1733283160000|2024-12-04 03:32:40|181657.3|181567.3|181663.6|181573.6|181664.4|181574.4|181652.3|181562.3|14
1733283170000|2024-12-04 03:32:50|181667.9|181577.9|181651.5|181561.5|181668.3|181578.3|181649.7|181559.7|20
1733283180000|2024-12-04 03:33:00|181652.5|181562.5|181668.9|181538.9|181673.2|181569.9|181648.4|181532.8|24
1733283190000|2024-12-04 03:33:10|181668.8|181538.8|181668.4|181538.4|181672.7|181542.7|181664.3|181534.3|17
1733283200000|2024-12-04 03:33:20|181672.3|181542.3|181671.9|181541.9|181676.8|181546.8|181660|181530|24
1733283210000|2024-12-04 03:33:30|181672.2|181542.2|181667.5|181537.5|181687|181557|181666|181536|18
1733283220000|2024-12-04 03:33:40|181677|181547|181663.5|181533.5|181681|181551|181661.5|181531.5|22
1733283230000|2024-12-04 03:33:50|181672.5|181542.5|181671.5|181541.5|181685|181555|181671.3|181541.3|12
1733283240000|2024-12-04 03:34:00|181664|181534|181656.2|181526.2|181676|181546|181647.5|181517.5|25
1733283250000|2024-12-04 03:34:10|181655.9|181525.9|181663.3|181533.3|181676.7|181546.7|181655.8|181525.8|14
1733283260000|2024-12-04 03:34:20|181667.7|181537.7|181673.8|181543.8|181673.9|181543.9|181657.3|181527.3|9
1733283270000|2024-12-04 03:34:30|181671.9|181541.9|181667.5|181537.5|181671.9|181541.9|181662.8|181532.8|18
1733283280000|2024-12-04 03:34:40|181664.8|181534.8|181687.5|181557.5|181734.5|181557.5|181664.5|181502.6|6
1733283290000|2024-12-04 03:34:50|181691|181561|181677.5|181547.5|181713.3|181563|181667.5|181511.7|20
1733283300000|2024-12-04 03:35:00|181678.5|181548.5|181719.5|181589.5|181761|181599|181666.2|181536.2|25
1733283310000|2024-12-04 03:35:10|181718|181588|181705.2|181575.2|181719.5|181589.5|181701.3|181571.3|19
1733283320000|2024-12-04 03:35:20|181712.2|181582.2|181704.7|181574.7|181716|181586|181702.7|181572.7|14
1733283330000|2024-12-04 03:35:30|181704.4|181574.4|181713|181583|181715.5|181585.5|181698.3|181568.3|15
1733283340000|2024-12-04 03:35:40|181712.8|181582.8|181697|181567|181715|181585|181697|181567|12
1733283350000|2024-12-04 03:35:50|181703|181573|181715|181585|181715|181585|181699.5|181569.5|15
1733283360000|2024-12-04 03:36:00|181714|181584|181695.2|181565.2|181714.5|181614.5|181674.5|181562|32
1733283370000|2024-12-04 03:36:10|181704.7|181574.7|181692|181562|181707|181577|181690.7|181560.7|9
1733283380000|2024-12-04 03:36:20|181678|181548|181673.4|181543.4|181682.3|181552.3|181669.4|181539.4|21
1733283390000|2024-12-04 03:36:30|181675.7|181545.7|181664.7|181534.7|181675.7|181545.7|181663.3|181533.3|14
1733283400000|2024-12-04 03:36:40|181668|181538|181679.5|181549.5|181681.5|181551.5|181667.9|181537.9|24
1733283410000|2024-12-04 03:36:50|181675.5|181545.5|181658|181568|181678.5|181571.5|181650|181545|28
1733283420000|2024-12-04 03:37:00|181660|181570|181660|181570|181682|181573.5|181650|181543.5|24
1733283430000|2024-12-04 03:37:10|181662|181572|181682.2|181552.2|181684.5|181579.5|181653|181548.2|17
1733283440000|2024-12-04 03:37:20|181680.5|181550.5|181680.2|181550.2|181683.2|181553.2|181675.9|181545.9|19
1733283450000|2024-12-04 03:37:30|181669.2|181539.2|181680.2|181550.2|181681.5|181551.5|181668.4|181538.4|12
1733283460000|2024-12-04 03:37:40|181677.2|181547.2|181664.4|181534.4|181680.8|181550.8|181657.5|181527.5|22
1733283470000|2024-12-04 03:37:50|181655.7|181525.7|181664.5|181534.5|181668.8|181538.8|181655.7|181525.7|25
1733283480000|2024-12-04 03:38:00|181660.4|181530.4|181669.5|181539.5|181680.5|181550.5|181660.4|181530.4|18
1733283490000|2024-12-04 03:38:10|181660.5|181530.5|181680|181550|181680|181550|181660.5|181530.5|14
1733283500000|2024-12-04 03:38:20|181683|181553|181682.7|181552.7|181683.7|181553.7|181669.4|181539.4|15
1733283510000|2024-12-04 03:38:30|181680.4|181550.4|181658|181568|181681.4|181570|181655|181546.5|8
1733283520000|2024-12-04 03:38:40|181666.5|181576.5|181689.7|181559.7|181697.2|181577|181664.5|181559.7|8
1733283530000|2024-12-04 03:38:50|181690|181560|181678.9|181548.9|181690|181560|181675.9|181545.9|6
1733283540000|2024-12-04 03:39:00|181671.5|181541.5|181687.4|181557.4|181688.5|181558.5|181671.5|181541.5|9
1733283550000|2024-12-04 03:39:10|181683.7|181553.7|181685.3|181555.3|181696|181566|181674.2|181544.2|16
1733283560000|2024-12-04 03:39:20|181682|181552|181690.2|181560.2|181691.5|181561.5|181682|181552|15
1733283570000|2024-12-04 03:39:30|181687.9|181557.9|181683.2|181553.2|181691|181561|181676.2|181546.2|13
1733283580000|2024-12-04 03:39:40|181686.9|181556.9|181677|181547|181686.9|181556.9|181672.7|181542.7|14
1733283590000|2024-12-04 03:39:50|181672.7|181542.7|181675.7|181545.7|181681.3|181551.3|181667.7|181537.7|14
1733283600000|2024-12-04 03:40:00|181673|181543|181610.5|181480.5|181673.7|181558.5|181582.3|181452.3|34
1733283610000|2024-12-04 03:40:10|181613.9|181483.9|181608.9|181478.9|181613.9|181483.9|181606.2|181476.2|23
1733283620000|2024-12-04 03:40:20|181605.2|181475.2|181604|181474|181606|181476|181600.3|181470.3|19
1733283630000|2024-12-04 03:40:30|181603.7|181473.7|181607|181477|181608.7|181492|181580.5|181471.3|22
1733283640000|2024-12-04 03:40:40|181583.5|181493.5|181590.5|181460.5|181600|181494.5|181570.5|181458.5|24
1733283650000|2024-12-04 03:40:50|181588|181458|181587.4|181457.4|181600|181483|181569|181450|19
1733283660000|2024-12-04 03:41:00|181587|181457|181587|181457|181593|181463|181580.8|181450.8|24
1733283670000|2024-12-04 03:41:10|181589.7|181459.7|181583.4|181453.4|181597.7|181467.7|181583.2|181453.2|17
1733283680000|2024-12-04 03:41:20|181583.7|181453.7|181584.5|181454.5|181587.7|181457.7|181581|181451|12
1733283690000|2024-12-04 03:41:30|181584.2|181454.2|181591.5|181461.5|181597|181467|181584.2|181454.2|6
1733283700000|2024-12-04 03:41:40|181585.2|181455.2|181587|181457|181592.2|181462.2|181579.3|181449.3|16
1733283710000|2024-12-04 03:41:50|181595.7|181465.7|181591|181461|181597|181467|181588|181458|12
1733283720000|2024-12-04 03:42:00|181602.2|181472.2|181567.5|181477.5|181603.2|181477.5|181567|181454.5|11
1733283730000|2024-12-04 03:42:10|181569.5|181479.5|181585.9|181455.9|181585.9|181487.5|181560|181455.9|9
1733283740000|2024-12-04 03:42:20|181581.9|181451.9|181593.8|181463.8|181594.2|181464.2|181580.5|181450.5|12
1733283750000|2024-12-04 03:42:30|181593.9|181463.9|181595|181465|181604.2|181474.2|181586.7|181456.7|11
1733283760000|2024-12-04 03:42:40|181595.4|181465.4|181606|181476|181606|181476|181593.4|181463.4|13
1733283770000|2024-12-04 03:42:50|181599.3|181469.3|181596.5|181506.5|181615|181506.5|181596.5|181469.3|7
1733283780000|2024-12-04 03:43:00|181593.5|181503.5|181607|181517|181607|181517|181590|181500|16
1733283790000|2024-12-04 03:43:10|181599|181509|181597|181507|181602.5|181512.5|181594|181504|9
1733283800000|2024-12-04 03:43:20|181594.5|181504.5|181589.8|181499.8|181601.5|181511.5|181589.8|181499.8|10
1733283810000|2024-12-04 03:43:30|181590.2|181500.2|181611.2|181481.2|181617.5|181500.2|181590.2|181480.5|11
1733283820000|2024-12-04 03:43:40|181606.2|181476.2|181609.7|181479.7|181611.2|181481.2|181598.2|181468.2|15
1733283830000|2024-12-04 03:43:50|181606.7|181476.7|181587.5|181497.5|181610.5|181501|181584|181471.9|12
1733283840000|2024-12-04 03:44:00|181579.5|181489.5|181581|181491|181588.5|181498.5|181571|181481|17
1733283850000|2024-12-04 03:44:10|181586.5|181496.5|181584.3|181494.3|181588.5|181498.5|181580.5|181490.5|11
1733283860000|2024-12-04 03:44:20|181581.7|181491.7|181600.2|181470.2|181607.3|181491.7|181581.7|181469.2|12
1733283870000|2024-12-04 03:44:30|181597.2|181467.2|181589|181459|181606.5|181476.5|181589|181459|10
1733283880000|2024-12-04 03:44:40|181586.4|181456.4|181595|181465|181595|181465|181586.4|181456.4|2
1733283890000|2024-12-04 03:44:50|181595.4|181465.4|181606.7|181476.7|181606.7|181476.7|181595.4|181465.4|11
1733283900000|2024-12-04 03:45:00|181607|181477|181572.5|181482.5|181609|181486.5|181571.5|181462.3|13
1733283910000|2024-12-04 03:45:10|181573.5|181483.5|181573|181483|181573.5|181483.5|181573|181483|2
1733283920000|2024-12-04 03:45:20|181573.5|181483.5|181565|181475|181581|181491|181555.5|181465.5|13
1733283930000|2024-12-04 03:45:30|181570.5|181480.5|181596.9|181466.9|181604.4|181482.5|181566.5|181466.9|9
1733283940000|2024-12-04 03:45:40|181592.9|181462.9|181595.2|181465.2|181595.5|181465.5|181592.9|181462.9|5
1733283950000|2024-12-04 03:45:50|181597.2|181467.2|181601.4|181471.4|181605.7|181475.7|181597.2|181467.2|10
1733283960000|2024-12-04 03:46:00|181604.4|181474.4|181581.5|181451.5|181604.4|181487.5|181560.5|181451.2|12
1733283970000|2024-12-04 03:46:10|181584.8|181454.8|181592.4|181462.4|181597.4|181467.4|181584.8|181454.8|7
1733283980000|2024-12-04 03:46:20|181588.7|181458.7|181598.5|181468.5|181598.5|181468.5|181583.2|181453.2|6
1733283990000|2024-12-04 03:46:30|181601.2|181471.2|181603.2|181473.2|181605.2|181475.2|181590.5|181460.5|7
1733284000000|2024-12-04 03:46:40|181602.9|181472.9|181586.5|181496.5|181604.2|181497|181582|181471.5|7
1733284010000|2024-12-04 03:46:50|181581.5|181491.5|181586.5|181496.5|181587|181497|181581.5|181491.5|5
1733284020000|2024-12-04 03:47:00|181594|181504|181605|181515|181605|181515|181584.5|181494.5|9
1733284030000|2024-12-04 03:47:10|181603|181513|181614.5|181484.5|181614.5|181513|181603|181475.4|7
1733284040000|2024-12-04 03:47:20|181614.2|181484.2|181615|181485|181624.8|181494.8|181614.2|181484.2|8
1733284050000|2024-12-04 03:47:30|181621.2|181491.2|181613.4|181483.4|181629.7|181499.7|181613.4|181483.4|10
1733284060000|2024-12-04 03:47:40|181593|181503|181599|181509|181599.5|181509.5|181586|181496|6
1733284070000|2024-12-04 03:47:50|181599.5|181509.5|181599|181509|181599.5|181509.5|181599|181509|2
1733284080000|2024-12-04 03:48:00|181599.5|181509.5|181598.4|181508.4|181599.5|181509.5|181598.4|181508.4|2
1733284090000|2024-12-04 03:48:10|181593|181503|181605.2|181475.2|181605.2|181503|181593|181464.5|8
1733284100000|2024-12-04 03:48:20|181603.5|181473.5|181611|181481|181611.2|181481.2|181603.5|181473.5|3
1733284110000|2024-12-04 03:48:30|181588.5|181498.5|181586|181496|181588.5|181498.5|181586|181496|2
1733284120000|2024-12-04 03:48:40|181584.5|181494.5|181590|181500|181590|181500|181584.5|181494.5|2
1733284130000|2024-12-04 03:48:50|181584.5|181494.5|181582|181492|181584.5|181494.5|181578|181488|4
1733284140000|2024-12-04 03:49:00|181580.5|181490.5|181589|181459|181591.7|181490.5|181573.5|181457.4|9
1733284150000|2024-12-04 03:49:10|181593.4|181463.4|181597.5|181467.5|181597.5|181467.5|181592.4|181462.4|4
1733284160000|2024-12-04 03:49:20|181600.5|181470.5|181606.3|181476.3|181606.3|181476.3|181597.9|181467.9|3
1733284170000|2024-12-04 03:49:30|181591|181501|181590|181500|181591|181501|181585|181495|4
1733284180000|2024-12-04 03:49:40|181601|181511|181599|181509|181601|181511|181593|181503|4
1733284190000|2024-12-04 03:49:50|181592|181502|181587.5|181497.5|181592|181502|181587.5|181497.5|3
1733284230000|2024-12-04 03:50:30|181582.5|181492.5|181577.5|181487.5|181582.5|181492.5|181577|181487|3
1733284240000|2024-12-04 03:50:40|181583.5|181493.5|181588|181498|181588|181498|181582.5|181492.5|3
1733284250000|2024-12-04 03:50:50|181586.7|181496.7|181608|181478|181613|181496.7|181586.7|181478|6
1733284260000|2024-12-04 03:51:00|181611.4|181481.4|181614|181484|181614|181484|181611.4|181481.4|2
1733284280000|2024-12-04 03:51:20|181595|181505|181595|181505|181595|181505|181595|181505|1
1733284290000|2024-12-04 03:51:30|181591.5|181501.5|181586.5|181496.5|181597.5|181507.5|181584|181494|6
1733284300000|2024-12-04 03:51:40|181586|181496|181587.4|181497.4|181587.4|181497.4|181586|181496|2
1733284310000|2024-12-04 03:51:50|181590|181500|181593|181503|181593|181503|181586.4|181496.4|3
1733284320000|2024-12-04 03:52:00|181595.7|181505.7|181608.9|181478.9|181612.9|181513.7|181595.5|181478.9|9
1733284330000|2024-12-04 03:52:10|181611.8|181481.8|181621.7|181491.7|181621.7|181491.7|181611.8|181481.8|5
1733284340000|2024-12-04 03:52:20|181615.4|181485.4|181616|181486|181619.4|181489.4|181614.7|181484.7|4
1733284350000|2024-12-04 03:52:30|181597|181507|181590.5|181500.5|181597|181507|181585.5|181495.5|5
1733284360000|2024-12-04 03:52:40|181586.5|181496.5|181590.5|181500.5|181590.5|181500.5|181586.5|181496.5|2
1733284370000|2024-12-04 03:52:50|181588|181498|181588.4|181498.4|181588.4|181498.4|181585.4|181495.4|3
1733284380000|2024-12-04 03:53:00|181594.4|181464.4|181599|181469|181599|181469|181594.4|181464.4|3
1733284390000|2024-12-04 03:53:10|181603.7|181473.7|181602.7|181472.7|181608|181478|181599.5|181469.5|6
1733284400000|2024-12-04 03:53:20|181573|181483|181580.5|181450.5|181582.2|181483|181557.5|181448.2|6
1733284410000|2024-12-04 03:53:30|181582.5|181452.5|181586.5|181456.5|181586.5|181456.5|181580.2|181450.2|6
1733284420000|2024-12-04 03:53:40|181592.2|181462.2|181602|181472|181602|181472|181590.4|181460.4|4
1733284430000|2024-12-04 03:53:50|181603|181473|181602.7|181472.7|181603|181473|181602.7|181472.7|2
1733284440000|2024-12-04 03:54:00|181592|181462|181601|181471|181601|181471|181592|181462|2
1733284450000|2024-12-04 03:54:10|181604.7|181474.7|181603.3|181473.3|181604.7|181474.7|181600.7|181470.7|4
1733284460000|2024-12-04 03:54:20|181594.5|181504.5|181589|181499|181594.5|181504.5|181586|181496|8
1733284470000|2024-12-04 03:54:30|181593|181503|181597|181507|181597|181507|181593|181503|2
1733284480000|2024-12-04 03:54:40|181595.7|181505.7|181603|181473|181603|181505.7|181575.3|181473|5
1733284490000|2024-12-04 03:54:50|181607|181477|181610.2|181480.2|181610.2|181480.2|181606.4|181476.4|5
1733284500000|2024-12-04 03:55:00|181613.2|181483.2|181625.4|181495.4|181626.4|181496.4|181612.2|181482.2|8
1733284510000|2024-12-04 03:55:10|181625.3|181495.3|181609.5|181479.5|181625.3|181495.3|181609.5|181479.5|4
1733284520000|2024-12-04 03:55:20|181609.2|181479.2|181617.7|181487.7|181622|181492|181609.2|181479.2|9
1733284530000|2024-12-04 03:55:30|181599.5|181509.5|181599.5|181509.5|181599.5|181509.5|181599.5|181509.5|1
1733284540000|2024-12-04 03:55:40|181603|181513|181603|181513|181603|181513|181603|181513|1
1733284550000|2024-12-04 03:55:50|181600.3|181510.3|181600.3|181510.3|181600.3|181510.3|181600.3|181510.3|1
1733284560000|2024-12-04 03:56:00|181627.7|181497.7|181615|181485|181635.9|181505.9|181610.4|181480.4|8
1733284570000|2024-12-04 03:56:10|181615.4|181485.4|181620.7|181490.7|181621|181491|181615.4|181485.4|5
1733284580000|2024-12-04 03:56:20|181623.7|181493.7|181607|181517|181632.5|181517|181607|181487.5|12
1733284590000|2024-12-04 03:56:30|181597.5|181507.5|181594|181504|181601.5|181511.5|181594|181504|6
1733284600000|2024-12-04 03:56:40|181593|181503|181588|181498|181596|181506|181584|181494|6
1733284610000|2024-12-04 03:56:50|181583|181493|181588|181498|181591|181501|181583|181493|4
1733284620000|2024-12-04 03:57:00|181590.7|181500.7|181606.7|181476.7|181606.7|181500.7|181590.7|181476.3|3
1733284630000|2024-12-04 03:57:10|181606|181476|181609.7|181479.7|181609.7|181479.7|181606|181476|2
1733284640000|2024-12-04 03:57:20|181589.5|181499.5|181594|181504|181594|181504|181589.5|181499.5|3
1733284650000|2024-12-04 03:57:30|181598|181508|181593|181503|181598|181508|181587.5|181497.5|6
1733284660000|2024-12-04 03:57:40|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|1
1733284680000|2024-12-04 03:58:00|181615.9|181485.9|181615.2|181485.2|181618.9|181488.9|181615.2|181485.2|3
1733284690000|2024-12-04 03:58:10|181611.8|181481.8|181603.8|181473.8|181611.8|181481.8|181597.7|181467.7|4
1733284700000|2024-12-04 03:58:20|181604.2|181474.2|181608.8|181478.8|181610.5|181480.5|181603.9|181473.9|6
1733284720000|2024-12-04 03:58:40|181608.5|181478.5|181582.5|181492.5|181608.5|181496.5|181582.5|181478.5|3
1733284730000|2024-12-04 03:58:50|181587|181497|181594|181504|181594|181504|181587|181497|2
1733284740000|2024-12-04 03:59:00|181597|181507|181599|181509|181599|181509|181589.5|181499.5|4
1733284750000|2024-12-04 03:59:10|181596.5|181506.5|181599.5|181509.5|181599.5|181509.5|181596.5|181506.5|3
1733284760000|2024-12-04 03:59:20|181597.5|181507.5|181597.2|181507.2|181597.5|181507.5|181597.2|181507.2|2
1733284780000|2024-12-04 03:59:40|181595.5|181505.5|181589.8|181499.8|181595.5|181505.5|181589.8|181499.8|2
1733284790000|2024-12-04 03:59:50|181587|181497|181589|181499|181589|181499|181587|181497|2
1733284800000|2024-12-04 04:00:00|181592.5|181502.5|181599.5|181509.5|181600|181510|181592.5|181502.5|6
1733284810000|2024-12-04 04:00:10|181609|181519|181598.9|181508.9|181609|181519|181597|181507|10
1733284820000|2024-12-04 04:00:20|181597.2|181507.2|181624.5|181494.5|181624.5|181507.2|181594.5|181477.9|6
1733284830000|2024-12-04 04:00:30|181626|181496|181622.5|181492.5|181633.8|181503.8|181621.5|181491.5|8
1733284840000|2024-12-04 04:00:40|181618.9|181488.9|181611.2|181481.2|181618.9|181488.9|181606.8|181476.8|6
1733284850000|2024-12-04 04:00:50|181610.9|181480.9|181611|181481|181612|181482|181606.5|181476.5|6
1733284860000|2024-12-04 04:01:00|181608.9|181478.9|181611.5|181481.5|181614.9|181484.9|181594.3|181464.3|13
1733284870000|2024-12-04 04:01:10|181608.9|181478.9|181624.4|181494.4|181629.7|181499.7|181608.9|181478.9|8
1733284880000|2024-12-04 04:01:20|181624.3|181494.3|181623.7|181493.7|181624.7|181494.7|181620.7|181490.7|4
1733284900000|2024-12-04 04:01:40|181619.5|181489.5|181606|181516|181619.5|181516|181598.5|181489.5|3
1733284910000|2024-12-04 04:01:50|181601|181511|181601|181511|181601|181511|181601|181511|1
1733284920000|2024-12-04 04:02:00|181611|181521|181629.5|181499.5|181629.5|181538|181611|181492.2|10
1733284930000|2024-12-04 04:02:10|181629.2|181499.2|181620.5|181490.5|181639.5|181509.5|181620.5|181490.5|8
1733284940000|2024-12-04 04:02:20|181623.5|181493.5|181622|181492|181623.5|181493.5|181619.2|181489.2|4
1733284970000|2024-12-04 04:02:50|181598|181508|181597|181507|181601|181511|181597|181507|3
1733284980000|2024-12-04 04:03:00|181601|181511|181605.5|181515.5|181610|181520|181601|181511|6
1733284990000|2024-12-04 04:03:10|181597|181507|181597|181507|181597|181507|181597|181507|1
1733285000000|2024-12-04 04:03:20|181594|181504|181598.2|181508.2|181598.2|181508.2|181594|181504|4
1733285010000|2024-12-04 04:03:30|181596|181506|181596|181506|181596|181506|181596|181506|1
1733285020000|2024-12-04 04:03:40|181599|181509|181604.1|181514.1|181615|181525|181599|181509|7
1733285030000|2024-12-04 04:03:50|181605.6|181515.6|181596.4|181506.4|181607.8|181517.8|181587.5|181497.5|10
1733285040000|2024-12-04 04:04:00|181596.9|181506.9|181601.9|181511.9|181603.7|181513.7|181596.9|181506.9|4
1733285050000|2024-12-04 04:04:10|181604.7|181514.7|181598.4|181508.4|181604.7|181514.7|181596.9|181506.9|5
1733285060000|2024-12-04 04:04:20|181601.4|181511.4|181610.6|181520.6|181610.6|181520.6|181597.9|181507.9|9
1733285070000|2024-12-04 04:04:30|181613.7|181523.7|181613.1|181523.1|181614.7|181524.7|181613.1|181523.1|3
1733285080000|2024-12-04 04:04:40|181612.5|181522.5|181607.1|181517.1|181617.5|181527.5|181604.1|181514.1|8
1733285090000|2024-12-04 04:04:50|181610.2|181520.2|181599.8|181509.8|181610.2|181520.2|181587.3|181497.3|7
1733285100000|2024-12-04 04:05:00|181592.3|181502.3|181620.8|181490.8|181620.8|181513.5|181592.3|181490.8|10
1733285110000|2024-12-04 04:05:10|181620.9|181490.9|181621.9|181491.9|181625.2|181495.2|181618.9|181488.9|7
1733285120000|2024-12-04 04:05:20|181617.9|181487.9|181615.5|181485.5|181617.9|181487.9|181613.5|181483.5|3
1733285130000|2024-12-04 04:05:30|181614.2|181484.2|181600|181510|181617.2|181510|181596|181483.9|8
1733285140000|2024-12-04 04:05:40|181594.5|181504.5|181612.3|181482.3|181612.4|181504.5|181594.5|181479.2|7
1733285150000|2024-12-04 04:05:50|181604.2|181474.2|181613|181483|181613|181483|181604.2|181474.2|4
1733285160000|2024-12-04 04:06:00|181609|181479|181632.3|181502.3|181679.3|181508.7|181609|181459|15
1733285170000|2024-12-04 04:06:10|181635|181505|181629.5|181499.5|181635|181505|181625|181495|9
1733285180000|2024-12-04 04:06:20|181633|181503|181601.5|181511.5|181633|181511.5|181601.5|181487|6
1733285190000|2024-12-04 04:06:30|181591.5|181501.5|181596|181506|181603|181513|181589|181499|11
1733285200000|2024-12-04 04:06:40|181613.2|181483.2|181614.9|181484.9|181615.5|181485.5|181608.2|181478.2|10
1733285210000|2024-12-04 04:06:50|181609.8|181479.8|181612.9|181482.9|181614.5|181484.5|181603.9|181473.9|8
1733285220000|2024-12-04 04:07:00|181601.3|181471.3|181611.9|181481.9|181611.9|181481.9|181601.3|181471.3|7
1733285230000|2024-12-04 04:07:10|181614.5|181484.5|181609.2|181479.2|181616.2|181486.2|181607.2|181477.2|11
1733285240000|2024-12-04 04:07:20|181611.9|181481.9|181616|181486|181616|181486|181610.5|181480.5|4
1733285250000|2024-12-04 04:07:30|181597.5|181507.5|181597|181507|181597.5|181507.5|181595.5|181505.5|3
1733285260000|2024-12-04 04:07:40|181588|181498|181585|181495|181599|181498|181569.5|181469|5
1733285270000|2024-12-04 04:07:50|181601.9|181471.9|181596.2|181466.2|181601.9|181471.9|181593.2|181463.2|10
1733285280000|2024-12-04 04:08:00|181594.5|181464.5|181605.7|181475.7|181610.4|181480.4|181585.2|181455.2|12
1733285290000|2024-12-04 04:08:10|181609|181479|181599.5|181469.5|181609|181479|181598.9|181468.9|6
1733285300000|2024-12-04 04:08:20|181579.5|181489.5|181573|181483|181579.5|181489.5|181561|181471|6
1733285320000|2024-12-04 04:08:40|181569|181479|181602.3|181472.3|181604.7|181479|181567.5|181459.8|8
1733285330000|2024-12-04 04:08:50|181598.7|181468.7|181592.2|181462.2|181606|181476|181592.2|181462.2|5
1733285340000|2024-12-04 04:09:00|181594.9|181464.9|181593.5|181463.5|181594.9|181464.9|181590.9|181460.9|3
1733285350000|2024-12-04 04:09:10|181581|181491|181578.5|181488.5|181582|181492|181573.5|181483.5|4
1733285360000|2024-12-04 04:09:20|181576.5|181486.5|181584.5|181494.5|181591|181501|181576.5|181486.5|7
1733285370000|2024-12-04 04:09:30|181586|181496|181587.7|181497.7|181591.5|181501.5|181586|181496|4
1733285380000|2024-12-04 04:09:40|181585.5|181495.5|181611.9|181481.9|181611.9|181495.5|181585.5|181465.8|10
1733285390000|2024-12-04 04:09:50|181605.2|181475.2|181594.4|181464.4|181605.2|181475.2|181594.4|181464.4|5
1733285400000|2024-12-04 04:10:00|181598|181468|181606.9|181476.9|181612.5|181482.5|181594.7|181464.7|13
1733285410000|2024-12-04 04:10:10|181610.2|181480.2|181616.8|181486.8|181616.8|181486.8|181599.7|181469.7|10
1733285420000|2024-12-04 04:10:20|181622.8|181492.8|181618.2|181488.2|181622.8|181492.8|181615.2|181485.2|4
1733285430000|2024-12-04 04:10:30|181613.8|181483.8|181615.2|181485.2|181618.5|181488.5|181610.5|181480.5|6
1733285440000|2024-12-04 04:10:40|181614.8|181484.8|181593.5|181463.5|181614.8|181484.8|181593.5|181463.5|7
1733285450000|2024-12-04 04:10:50|181589.9|181459.9|181599.2|181469.2|181599.2|181469.2|181589.9|181459.9|7
1733285460000|2024-12-04 04:11:00|181594.2|181464.2|181589.4|181459.4|181598.9|181468.9|181589.4|181459.4|5
1733285470000|2024-12-04 04:11:10|181605.7|181475.7|181596.2|181466.2|181605.8|181475.8|181593.2|181463.2|6
1733285480000|2024-12-04 04:11:20|181597.9|181467.9|181597.8|181467.8|181597.9|181467.9|181597.8|181467.8|2
1733285490000|2024-12-04 04:11:30|181600.2|181470.2|181592.8|181462.8|181600.2|181470.2|181592.8|181462.8|3
1733285500000|2024-12-04 04:11:40|181585.7|181455.7|181599|181469|181612.7|181482.7|181585.7|181455.7|7
1733285510000|2024-12-04 04:11:50|181595|181465|181595|181465|181595|181465|181595|181465|1
1733285520000|2024-12-04 04:12:00|181601.4|181471.4|181615.4|181485.4|181615.4|181485.4|181601.4|181471.4|4
1733285530000|2024-12-04 04:12:10|181615.5|181485.5|181615.5|181485.5|181615.5|181485.5|181615.5|181485.5|1
1733285540000|2024-12-04 04:12:20|181608.7|181478.7|181608.7|181478.7|181608.7|181478.7|181608.7|181478.7|1
1733285550000|2024-12-04 04:12:30|181601.7|181471.7|181615|181485|181615|181485|181601.7|181471.7|5
1733285580000|2024-12-04 04:13:00|181615.4|181485.4|181599|181509|181624|181509|181599|181485|4
1733285590000|2024-12-04 04:13:10|181597|181507|181603.5|181513.5|181603.5|181513.5|181597|181507|3
1733285600000|2024-12-04 04:13:20|181596.5|181506.5|181573.4|181483.4|181596.5|181506.5|181569.5|181479.5|9
1733285610000|2024-12-04 04:13:30|181573.7|181483.7|181572.4|181482.4|181573.7|181483.7|181569.2|181479.2|3
1733285620000|2024-12-04 04:13:40|181575.2|181485.2|181592.5|181462.5|181592.5|181486.5|181575.2|181462.5|3
1733285630000|2024-12-04 04:13:50|181570.5|181480.5|181536.5|181406.5|181570.5|181480.5|181524|181399.2|14
1733285640000|2024-12-04 04:14:00|181533.9|181403.9|181539.7|181409.7|181545.5|181415.5|181533.9|181403.9|17
1733285650000|2024-12-04 04:14:10|181544|181414|181542.7|181412.7|181544.4|181414.4|181538.7|181408.7|6
1733285660000|2024-12-04 04:14:20|181544.2|181414.2|181516|181426|181544.2|181426|181516|181400.5|9
1733285670000|2024-12-04 04:14:30|181510.5|181420.5|181526|181396|181528.2|181423.5|181507|181383|10
1733285680000|2024-12-04 04:14:40|181530|181400|181530.9|181400.9|181530.9|181400.9|181524|181394|9
1733285690000|2024-12-04 04:14:50|181525.5|181395.5|181507.2|181377.2|181525.5|181395.5|181506.2|181376.2|11
1733285700000|2024-12-04 04:15:00|181501.5|181371.5|181494.2|181364.2|181503.8|181373.8|181489.5|181359.5|17
1733285710000|2024-12-04 04:15:10|181496.4|181366.4|181506.4|181376.4|181506.4|181376.4|181496.4|181366.4|6
1733285720000|2024-12-04 04:15:20|181503.7|181373.7|181496.5|181366.5|181503.7|181373.7|181490.5|181360.5|12
1733285730000|2024-12-04 04:15:30|181499.2|181369.2|181500.9|181370.9|181501.9|181371.9|181493.2|181363.2|7
1733285740000|2024-12-04 04:15:40|181496.9|181366.9|181500.5|181370.5|181500.5|181370.5|181491.2|181361.2|8
1733285750000|2024-12-04 04:15:50|181498.8|181368.8|181523.5|181393.5|181523.5|181393.5|181495.2|181365.2|14
1733285760000|2024-12-04 04:16:00|181520.8|181390.8|181508.5|181378.5|181520.9|181390.9|181506.5|181376.5|15
1733285770000|2024-12-04 04:16:10|181505.8|181375.8|181516.2|181386.2|181516.2|181386.2|181503.8|181373.8|10
1733285780000|2024-12-04 04:16:20|181512.8|181382.8|181493.5|181403.5|181514.5|181403.5|181493.5|181373.2|8
1733285790000|2024-12-04 04:16:30|181500.5|181410.5|181492|181402|181510|181418|181490|181380|13
1733285800000|2024-12-04 04:16:40|181486|181396|181487.4|181397.4|181492.5|181402.5|181486|181396|7
1733285810000|2024-12-04 04:16:50|181485.7|181395.7|181519|181389|181540.2|181410.2|181485.7|181373|16
1733285820000|2024-12-04 04:17:00|181518.3|181388.3|181515.8|181385.8|181524|181394|181512.2|181382.2|18
1733285830000|2024-12-04 04:17:10|181515.5|181385.5|181519.3|181389.3|181520.7|181390.7|181511|181381|14
1733285840000|2024-12-04 04:17:20|181497.5|181407.5|181506|181376|181512.7|181407.5|181485|181369.5|14
1733285850000|2024-12-04 04:17:30|181503.3|181373.3|181515.7|181385.7|181515.7|181385.7|181499.7|181369.7|17
1733285860000|2024-12-04 04:17:40|181513.5|181383.5|181517|181387|181519|181389|181508.5|181378.5|9
1733285870000|2024-12-04 04:17:50|181515.4|181385.4|181517.7|181387.7|181517.7|181387.7|181511.7|181381.7|5
1733285880000|2024-12-04 04:18:00|181520|181390|181497|181407|181520.7|181407|181492|181378|11
1733285890000|2024-12-04 04:18:10|181490.5|181400.5|181494.5|181404.5|181507.5|181417.5|181490.5|181400.5|11
1733285900000|2024-12-04 04:18:20|181500|181410|181497|181407|181500|181410|181492.5|181402.5|7
1733285910000|2024-12-04 04:18:30|181484.5|181394.5|181511.5|181381.5|181512.8|181394.5|181484.5|181374.5|6
1733285920000|2024-12-04 04:18:40|181514.8|181384.8|181510.2|181380.2|181523.7|181393.7|181507.9|181377.9|12
1733285930000|2024-12-04 04:18:50|181507.5|181377.5|181515.2|181385.2|181516.5|181386.5|181507.5|181377.5|7
1733285940000|2024-12-04 04:19:00|181510.2|181380.2|181484|181394|181510.2|181404.5|181480|181376.5|7
1733285950000|2024-12-04 04:19:10|181493|181403|181498.5|181408.5|181509.5|181419.5|181493|181403|3
1733285960000|2024-12-04 04:19:20|181502|181412|181515.2|181385.2|181515.2|181419.5|181491.5|181384.2|11
1733285970000|2024-12-04 04:19:30|181513.5|181383.5|181520.7|181390.7|181520.7|181390.7|181513.5|181383.5|5
1733285980000|2024-12-04 04:19:40|181525.4|181395.4|181522.7|181392.7|181525.4|181395.4|181522.3|181392.3|4
1733285990000|2024-12-04 04:19:50|181525.4|181395.4|181515.7|181385.7|181525.4|181395.4|181513.3|181383.3|9
1733286000000|2024-12-04 04:20:00|181491|181401|181483.7|181393.7|181507.5|181402|181480|181377.5|11
1733286010000|2024-12-04 04:20:10|181483.3|181393.3|181489.7|181399.7|181489.7|181399.7|181483.3|181393.3|3
1733286020000|2024-12-04 04:20:20|181495.2|181405.2|181488.6|181398.6|181499.7|181409.7|181484.6|181394.6|13
1733286030000|2024-12-04 04:20:30|181482.3|181392.3|181487.9|181397.9|181487.9|181397.9|181482.3|181392.3|3
1733286040000|2024-12-04 04:20:40|181489.2|181399.2|181503.5|181413.5|181503.5|181413.5|181489.2|181399.2|5
1733286050000|2024-12-04 04:20:50|181500.8|181410.8|181511.2|181421.2|181511.2|181421.2|181500.8|181410.8|4
1733286060000|2024-12-04 04:21:00|181511.9|181421.9|181506.9|181416.9|181511.9|181421.9|181506.9|181416.9|3
1733286070000|2024-12-04 04:21:10|181507.2|181417.2|181505.9|181415.9|181512.5|181422.5|181505.9|181415.9|6
1733286080000|2024-12-04 04:21:20|181503|181413|181499.6|181409.6|181504.3|181414.3|181495.6|181405.6|6
1733286100000|2024-12-04 04:21:40|181495.4|181405.4|181487.8|181397.8|181495.4|181405.4|181487.8|181397.8|3
1733286110000|2024-12-04 04:21:50|181484.1|181394.1|181488.5|181398.5|181488.5|181398.5|181484.1|181394.1|2
1733286120000|2024-12-04 04:22:00|181485.1|181395.1|181488.9|181398.9|181488.9|181398.9|181485.1|181395.1|5
1733286130000|2024-12-04 04:22:10|181488.8|181398.8|181488.8|181398.8|181488.8|181398.8|181488.8|181398.8|1
1733286150000|2024-12-04 04:22:30|181494.5|181404.5|181495.2|181405.2|181499.2|181409.2|181492.2|181402.2|5
1733286160000|2024-12-04 04:22:40|181499.6|181409.6|181496.1|181406.1|181499.6|181409.6|181491.9|181401.9|4
1733286170000|2024-12-04 04:22:50|181495.2|181405.2|181491.5|181401.5|181495.2|181405.2|181491.5|181401.5|3
1733286180000|2024-12-04 04:23:00|181488.8|181398.8|181484.3|181394.3|181489.5|181399.5|181484.3|181394.3|3
1733286190000|2024-12-04 04:23:10|181487.5|181397.5|181481.2|181391.2|181487.5|181397.5|181481.2|181391.2|3
1733286200000|2024-12-04 04:23:20|181482.9|181392.9|181505.8|181415.8|181508.2|181418.2|181482.9|181392.9|11
1733286210000|2024-12-04 04:23:30|181505.9|181415.9|181482|181392|181505.9|181415.9|181481.6|181391.6|7
1733286220000|2024-12-04 04:23:40|181481.7|181391.7|181481|181391|181486.9|181396.9|181481|181391|6
1733286230000|2024-12-04 04:23:50|181489.2|181399.2|181487.2|181397.2|181489.2|181399.2|181487.2|181397.2|2
1733286240000|2024-12-04 04:24:00|181489.8|181399.8|181485.4|181395.4|181491.9|181401.9|181477.9|181387.9|6
1733286250000|2024-12-04 04:24:10|181482.4|181392.4|181478.4|181388.4|181482.4|181392.4|181478.4|181388.4|2
1733286280000|2024-12-04 04:24:40|181480.1|181390.1|181490.4|181400.4|181490.7|181400.7|181480.1|181390.1|5
1733286290000|2024-12-04 04:24:50|181493.7|181403.7|181489.1|181399.1|181494|181404|181486.4|181396.4|5
1733286300000|2024-12-04 04:25:00|181487.5|181397.5|181478.2|181388.2|181487.5|181397.5|181478.2|181388.2|3
1733286310000|2024-12-04 04:25:10|181474.4|181384.4|181483.9|181393.9|181483.9|181393.9|181473.9|181383.9|4
1733286320000|2024-12-04 04:25:20|181512.7|181382.7|181530.5|181400.5|181532.4|181402.4|181512.7|181382.7|16
1733286330000|2024-12-04 04:25:30|181531.7|181401.7|181509.5|181419.5|181531.7|181421.7|181509.5|181400.5|7
1733286340000|2024-12-04 04:25:40|181511|181421|181508|181418|181511|181421|181508|181418|2
1733286350000|2024-12-04 04:25:50|181507.5|181417.5|181508|181418|181513|181423|181507.5|181417.5|5
1733286360000|2024-12-04 04:26:00|181508.5|181418.5|181513|181423|181515.5|181425.5|181508.5|181418.5|4
1733286370000|2024-12-04 04:26:10|181510.5|181420.5|181499.5|181409.5|181510.5|181420.5|181488.5|181398.5|7
1733286380000|2024-12-04 04:26:20|181499.1|181409.1|181505.9|181415.9|181509.7|181419.7|181499.1|181409.1|9
1733286390000|2024-12-04 04:26:30|181501.2|181411.2|181506|181416|181506.3|181416.3|181501.2|181411.2|5
1733286400000|2024-12-04 04:26:40|181507.9|181417.9|181497.8|181407.8|181507.9|181417.9|181496.9|181406.9|10
1733286410000|2024-12-04 04:26:50|181494|181404|181506.9|181416.9|181514.3|181424.3|181494|181404|9
1733286420000|2024-12-04 04:27:00|181501.9|181411.9|181493.9|181403.9|181501.9|181411.9|181492.8|181402.8|8
1733286430000|2024-12-04 04:27:10|181495.9|181405.9|181496.8|181406.8|181496.8|181406.8|181492.7|181402.7|5
1733286450000|2024-12-04 04:27:30|181497.1|181407.1|181499.5|181409.5|181499.5|181409.5|181497.1|181407.1|2
1733286460000|2024-12-04 04:27:40|181501.1|181411.1|181504.1|181414.1|181510.8|181420.8|181501.1|181411.1|7
1733286470000|2024-12-04 04:27:50|181507.1|181417.1|181507.8|181417.8|181507.8|181417.8|181507.1|181417.1|2
1733286480000|2024-12-04 04:28:00|181495.1|181405.1|181498.1|181408.1|181498.1|181408.1|181495.1|181405.1|2
1733286490000|2024-12-04 04:28:10|181500.3|181410.3|181492.7|181402.7|181501.6|181411.6|181491.7|181401.7|7
1733286500000|2024-12-04 04:28:20|181495.4|181405.4|181491.4|181401.4|181495.4|181405.4|181491.4|181401.4|3
1733286510000|2024-12-04 04:28:30|181487.9|181397.9|181483.8|181393.8|181487.9|181397.9|181475.5|181385.5|7
1733286520000|2024-12-04 04:28:40|181483.4|181393.4|181482.1|181392.1|181487.7|181397.7|181482.1|181392.1|8
1733286530000|2024-12-04 04:28:50|181484.8|181394.8|181487.1|181397.1|181487.1|181397.1|181484.8|181394.8|2
1733286540000|2024-12-04 04:29:00|181490.1|181400.1|181497.4|181407.4|181499.2|181409.2|181490.1|181400.1|4
1733286550000|2024-12-04 04:29:10|181497.7|181407.7|181498.7|181408.7|181498.7|181408.7|181497.7|181407.7|2
1733286560000|2024-12-04 04:29:20|181495|181405|181506.3|181416.3|181512.8|181422.8|181495|181405|8
1733286570000|2024-12-04 04:29:30|181506.4|181416.4|181506.3|181416.3|181506.4|181416.4|181506.3|181416.3|2
1733286580000|2024-12-04 04:29:40|181504.7|181414.7|181504|181414|181509.7|181419.7|181504|181414|6
1733286590000|2024-12-04 04:29:50|181510.3|181420.3|181512.5|181422.5|181512.5|181422.5|181509.7|181419.7|3
1733286600000|2024-12-04 04:30:00|181510.5|181420.5|181496.4|181406.4|181510.5|181420.5|181495.7|181405.7|11
1733286610000|2024-12-04 04:30:10|181495.3|181405.3|181490.1|181400.1|181495.3|181405.3|181488.4|181398.4|4
1733286620000|2024-12-04 04:30:20|181490.4|181400.4|181491.7|181401.7|181492.3|181402.3|181484.3|181394.3|11
1733286630000|2024-12-04 04:30:30|181487.8|181397.8|181486.4|181396.4|181491.1|181401.1|181486.1|181396.1|5
1733286640000|2024-12-04 04:30:40|181487.1|181397.1|181483.1|181393.1|181487.1|181397.1|181479.5|181389.5|3
1733286650000|2024-12-04 04:30:50|181484.5|181394.5|181498.1|181408.1|181498.1|181408.1|181484.5|181394.5|5
1733286660000|2024-12-04 04:31:00|181501.1|181411.1|181495.8|181405.8|181502.8|181412.8|181495.8|181405.8|6
1733286670000|2024-12-04 04:31:10|181491.9|181401.9|181491.8|181401.8|181491.9|181401.9|181491.8|181401.8|2
1733286680000|2024-12-04 04:31:20|181494.8|181404.8|181501.8|181411.8|181503.5|181413.5|181494.8|181404.8|6
1733286690000|2024-12-04 04:31:30|181498.2|181408.2|181506|181416|181509.3|181419.3|181492.5|181402.5|8
1733286700000|2024-12-04 04:31:40|181505|181415|181493.5|181403.5|181507|181417|181491.1|181401.1|7
1733286710000|2024-12-04 04:31:50|181490.7|181400.7|181483.3|181393.3|181490.8|181400.8|181483.3|181393.3|5
1733286720000|2024-12-04 04:32:00|181482.6|181392.6|181482.6|181392.6|181482.6|181392.6|181482.6|181392.6|1
1733286730000|2024-12-04 04:32:10|181487.6|181397.6|181489.8|181399.8|181495.6|181405.6|181487.6|181397.6|7
1733286740000|2024-12-04 04:32:20|181485.2|181395.2|181488.6|181398.6|181488.6|181398.6|181485.2|181395.2|2
1733286750000|2024-12-04 04:32:30|181488.9|181398.9|181488.9|181398.9|181488.9|181398.9|181488.9|181398.9|1
1733286760000|2024-12-04 04:32:40|181488.6|181398.6|181488.6|181398.6|181488.6|181398.6|181488.6|181398.6|1
1733286780000|2024-12-04 04:33:00|181486.5|181396.5|181508.6|181418.6|181508.6|181418.6|181481|181391|4
1733286790000|2024-12-04 04:33:10|181507.3|181417.3|181503|181413|181507.3|181417.3|181503|181413|3
1733286800000|2024-12-04 04:33:20|181499.8|181409.8|181486.7|181396.7|181502.2|181412.2|181485|181395|11
1733286820000|2024-12-04 04:33:40|181485.7|181395.7|181485.7|181395.7|181485.7|181395.7|181485.7|181395.7|1
1733286830000|2024-12-04 04:33:50|181488.8|181398.8|181494.6|181404.6|181496.6|181406.6|181486|181396|6
1733286840000|2024-12-04 04:34:00|181500.5|181410.5|181503.3|181413.3|181505.9|181415.9|181500.5|181410.5|5
1733286850000|2024-12-04 04:34:10|181498.2|181408.2|181487.5|181397.5|181499.4|181409.4|181487.5|181397.5|8
1733286860000|2024-12-04 04:34:20|181484.9|181394.9|181486.5|181396.5|181487.8|181397.8|181484.9|181394.9|3
1733286870000|2024-12-04 04:34:30|181481.9|181391.9|181489.4|181399.4|181489.4|181399.4|181479.8|181389.8|4
1733286880000|2024-12-04 04:34:40|181489.7|181399.7|181489.7|181399.7|181489.7|181399.7|181489.7|181399.7|1
1733286890000|2024-12-04 04:34:50|181484.6|181394.6|181484.5|181394.5|181490.5|181400.5|181484.5|181394.5|4
1733286910000|2024-12-04 04:35:10|181486|181396|181487.5|181397.5|181487.5|181397.5|181486|181396|2
1733286920000|2024-12-04 04:35:20|181487|181397|181487|181397|181487|181397|181487|181397|1
1733286930000|2024-12-04 04:35:30|181491.9|181401.9|181507.2|181417.2|181507.2|181417.2|181491.9|181401.9|5
1733286940000|2024-12-04 04:35:40|181506.7|181416.7|181487.7|181397.7|181506.7|181416.7|181486.9|181396.9|8
1733286950000|2024-12-04 04:35:50|181483.8|181393.8|181488.1|181398.1|181492.9|181402.9|181479.7|181389.7|5
1733286960000|2024-12-04 04:36:00|181487.9|181397.9|181487.9|181397.9|181487.9|181397.9|181487.9|181397.9|1
1733286970000|2024-12-04 04:36:10|181484.7|181394.7|181485.4|181395.4|181485.4|181395.4|181484.7|181394.7|2
1733286980000|2024-12-04 04:36:20|181480.9|181390.9|181489.4|181399.4|181491.9|181401.9|181480.9|181390.9|5
1733286990000|2024-12-04 04:36:30|181485.2|181395.2|181480.3|181390.3|181485.2|181395.2|181480.3|181390.3|2
1733287000000|2024-12-04 04:36:40|181481.3|181391.3|181488.5|181398.5|181493.2|181403.2|181481.3|181391.3|3
1733287010000|2024-12-04 04:36:50|181486.5|181396.5|181476.1|181386.1|181486.5|181396.5|181476.1|181386.1|3
1733287020000|2024-12-04 04:37:00|181476.3|181386.3|181476.3|181386.3|181476.3|181386.3|181476.1|181386.1|3
1733287030000|2024-12-04 04:37:10|181475.8|181385.8|181446.7|181356.7|181481|181391|181444.4|181354.4|10
1733287040000|2024-12-04 04:37:20|181446.5|181356.5|181448.2|181358.2|181451.8|181361.8|181446.4|181356.4|5
1733287050000|2024-12-04 04:37:30|181450.8|181360.8|181448.8|181358.8|181450.9|181360.9|181441.5|181351.5|11
1733287060000|2024-12-04 04:37:40|181446.4|181356.4|181449.4|181359.4|181455.5|181365.5|181446.4|181356.4|16
1733287070000|2024-12-04 04:37:50|181448.8|181358.8|181451.9|181361.9|181456|181366|181445.9|181355.9|16
1733287080000|2024-12-04 04:38:00|181448|181358|181454.3|181364.3|181457.7|181367.7|181448|181358|16
1733287090000|2024-12-04 04:38:10|181449.7|181359.7|181446.9|181356.9|181456|181366|181444.6|181354.6|24
1733287100000|2024-12-04 04:38:20|181450.6|181360.6|181453.7|181363.7|181460.8|181370.8|181446.8|181356.8|7
1733287140000|2024-12-04 04:39:00|181460.5|181370.5|181486.3|181396.3|181502.6|181412.6|181458.5|181368.5|12
1733287150000|2024-12-04 04:39:10|181486.4|181396.4|181496.5|181406.5|181496.5|181406.5|181486.4|181396.4|9
1733287160000|2024-12-04 04:39:20|181496.2|181406.2|181497.4|181407.4|181499.7|181409.7|181495|181405|5
1733287170000|2024-12-04 04:39:30|181497.7|181407.7|181507.4|181417.4|181507.4|181417.4|181497.4|181407.4|6
1733287180000|2024-12-04 04:39:40|181506.4|181416.4|181499.3|181409.3|181507.6|181417.6|181499.3|181409.3|3
1733287190000|2024-12-04 04:39:50|181497.5|181407.5|181489.4|181399.4|181497.5|181407.5|181489.4|181399.4|4
1733287200000|2024-12-04 04:40:00|181488.4|181398.4|181489.7|181399.7|181489.7|181399.7|181485.7|181395.7|11
1733287210000|2024-12-04 04:40:10|181486.9|181396.9|181487.1|181397.1|181488.9|181398.9|181486.9|181396.9|5
1733287220000|2024-12-04 04:40:20|181480.5|181390.5|181487|181397|181487|181397|181479.1|181389.1|10
1733287230000|2024-12-04 04:40:30|181483.5|181393.5|181482.4|181392.4|181489|181399|181479.6|181389.6|10
1733287250000|2024-12-04 04:40:50|181482.6|181392.6|181483.3|181393.3|181483.3|181393.3|181475.2|181385.2|6
1733287260000|2024-12-04 04:41:00|181482.1|181392.1|181482.3|181392.3|181482.3|181392.3|181478.2|181388.2|3
1733287270000|2024-12-04 04:41:10|181486.8|181396.8|181483.5|181393.5|181493.5|181403.5|181483.5|181393.5|12
1733287280000|2024-12-04 04:41:20|181479.3|181389.3|181484.1|181394.1|181484.1|181394.1|181479.3|181389.3|3
1733287290000|2024-12-04 04:41:30|181488.4|181398.4|181486.2|181396.2|181488.4|181398.4|181486.2|181396.2|2
1733287300000|2024-12-04 04:41:40|181483.9|181393.9|181488.6|181398.6|181495.3|181405.3|181483.9|181393.9|8
1733287310000|2024-12-04 04:41:50|181494|181404|181490.5|181400.5|181494|181404|181485.5|181395.5|5
1733287320000|2024-12-04 04:42:00|181493|181403|181493|181403|181493|181403|181493|181403|1
1733287330000|2024-12-04 04:42:10|181492.5|181402.5|181488.7|181398.7|181492.5|181402.5|181488.7|181398.7|2
1733287340000|2024-12-04 04:42:20|181492.4|181402.4|181480.2|181390.2|181492.4|181402.4|181479.2|181389.2|9
1733287350000|2024-12-04 04:42:30|181479.6|181389.6|181480|181390|181480.4|181390.4|181475.6|181385.6|4
1733287360000|2024-12-04 04:42:40|181479.9|181389.9|181478.8|181388.8|181480.8|181390.8|181470.4|181380.4|7
1733287370000|2024-12-04 04:42:50|181480.6|181390.6|181480.6|181390.6|181480.6|181390.6|181480.6|181390.6|1
1733287380000|2024-12-04 04:43:00|181484.4|181394.4|181480|181390|181484.4|181394.4|181476.7|181386.7|3
1733287390000|2024-12-04 04:43:10|181476.7|181386.7|181482|181392|181482.2|181392.2|181476.7|181386.7|4
1733287410000|2024-12-04 04:43:30|181474|181384|181473.6|181383.6|181476.5|181386.5|181473.6|181383.6|4
1733287420000|2024-12-04 04:43:40|181471.4|181381.4|181481|181391|181481|181391|181469|181379|3
1733287440000|2024-12-04 04:44:00|181492|181402|181488.4|181358.4|181497.7|181402|181460.2|181349|13
1733287450000|2024-12-04 04:44:10|181494.7|181364.7|181410|181320|181494.7|181364.7|181410|181320|8
1733287460000|2024-12-04 04:44:20|181381.5|181291.5|181405.2|181275.2|181415.6|181309.1|181381.5|181274.1|12
1733287470000|2024-12-04 04:44:30|181405.5|181275.5|181374.7|181284.7|181405.9|181297.3|181374.7|181275.5|11
1733287480000|2024-12-04 04:44:40|181369.8|181279.8|181362.3|181272.3|181375|181285|181343.8|181253.8|18
1733287490000|2024-12-04 04:44:50|181350.9|181260.9|181351.1|181261.1|181365.4|181275.4|181344.1|181254.1|23
1733287500000|2024-12-04 04:45:00|181351.3|181261.3|181355.4|181265.4|181368.5|181278.5|181340|181250|25
1733287510000|2024-12-04 04:45:10|181343.4|181253.4|181341.9|181251.9|181368.7|181278.7|181341.9|181251.9|17
1733287520000|2024-12-04 04:45:20|181355.4|181265.4|181350.5|181260.5|181370.9|181280.9|181339.8|181249.8|20
1733287530000|2024-12-04 04:45:30|181351.3|181261.3|181358.2|181268.2|181369.8|181279.8|181349|181259|25
1733287540000|2024-12-04 04:45:40|181351.8|181261.8|181361.3|181271.3|181368.2|181278.2|181351.7|181261.7|8
1733287550000|2024-12-04 04:45:50|181346.4|181256.4|181364.1|181274.1|181372|181282|181346.4|181256.4|16
1733287560000|2024-12-04 04:46:00|181364.8|181274.8|181370.4|181280.4|181370.6|181280.6|181357.4|181267.4|7
1733287570000|2024-12-04 04:46:10|181370.6|181280.6|181367|181277|181375.3|181285.3|181348.9|181258.9|4
1733287580000|2024-12-04 04:46:20|181358.8|181268.8|181359.6|181269.6|181374.9|181284.9|181343.8|181253.8|12
1733287590000|2024-12-04 04:46:30|181359.7|181269.7|181364.5|181274.5|181376.3|181286.3|181345.3|181255.3|21
1733287600000|2024-12-04 04:46:40|181359.7|181269.7|181365.4|181275.4|181365.4|181275.4|181359.5|181269.5|3
1733287610000|2024-12-04 04:46:50|181373.9|181283.9|181354.9|181264.9|181375.2|181285.2|181350.6|181260.6|15
1733287620000|2024-12-04 04:47:00|181354.8|181264.8|181358|181268|181375.7|181285.7|181351.4|181261.4|12
1733287630000|2024-12-04 04:47:10|181366|181276|181371.5|181281.5|181374.8|181284.8|181346.1|181256.1|9
1733287640000|2024-12-04 04:47:20|181371.1|181281.1|181372.9|181282.9|181372.9|181282.9|181367.9|181277.9|7
1733287650000|2024-12-04 04:47:30|181371|181281|181360.9|181270.9|181374|181284|181352.3|181262.3|12
1733287660000|2024-12-04 04:47:40|181361.2|181271.2|181358.3|181268.3|181368.5|181278.5|181346.9|181256.9|17
1733287670000|2024-12-04 04:47:50|181362.5|181272.5|181351.2|181261.2|181377.5|181287.5|181344.3|181254.3|15
1733287680000|2024-12-04 04:48:00|181345.1|181255.1|181358.7|181268.7|181366.1|181276.1|181341.9|181251.9|17
1733287690000|2024-12-04 04:48:10|181367.2|181277.2|181371.1|181281.1|181371.1|181281.1|181356.7|181266.7|19
1733287700000|2024-12-04 04:48:20|181364|181274|181367.3|181277.3|181371|181281|181346.4|181256.4|16
1733287710000|2024-12-04 04:48:30|181356.4|181266.4|181372.6|181282.6|181375.1|181285.1|181350.3|181260.3|13
1733287720000|2024-12-04 04:48:40|181370.4|181280.4|181378|181288|181378|181288|181345.9|181255.9|24
1733287730000|2024-12-04 04:48:50|181376.8|181286.8|181360.2|181270.2|181376.8|181286.8|181349.8|181259.8|19
1733287740000|2024-12-04 04:49:00|181358.1|181268.1|181354.5|181264.5|181373.3|181283.3|181347.5|181257.5|18
1733287750000|2024-12-04 04:49:10|181347.8|181257.8|181351.2|181261.2|181367.1|181277.1|181347.8|181257.8|25
1733287760000|2024-12-04 04:49:20|181358.8|181268.8|181372.2|181282.2|181372.2|181282.2|181339.5|181249.5|25
1733287770000|2024-12-04 04:49:30|181364.6|181274.6|181372.5|181282.5|181372.7|181282.7|181363.2|181273.2|6
1733287780000|2024-12-04 04:49:40|181377.8|181287.8|181373.1|181283.1|181377.8|181287.8|181373.1|181283.1|2
1733287790000|2024-12-04 04:49:50|181368.1|181278.1|181379.1|181289.1|181379.1|181289.1|181351|181261|11
1733287800000|2024-12-04 04:50:00|181377|181287|181379.6|181289.6|181379.6|181289.6|181376.9|181286.9|4
1733287810000|2024-12-04 04:50:10|181378.5|181288.5|181369.4|181279.4|181378.9|181288.9|181369.4|181279.4|7
1733287820000|2024-12-04 04:50:20|181360.5|181270.5|181368.9|181278.9|181378.7|181288.7|181352.2|181262.2|14
1733287830000|2024-12-04 04:50:30|181360.2|181270.2|181360.7|181270.7|181376.2|181286.2|181360.2|181270.2|15
1733287840000|2024-12-04 04:50:40|181364.4|181274.4|181371|181281|181374.7|181284.7|181364.4|181274.4|7
1733287850000|2024-12-04 04:50:50|181372.5|181282.5|181380|181290|181380|181290|181353.7|181263.7|19
1733287860000|2024-12-04 04:51:00|181380.1|181290.1|181367.3|181277.3|181380.1|181290.1|181362.6|181272.6|8
1733287870000|2024-12-04 04:51:10|181365|181275|181370.7|181280.7|181374.3|181284.3|181365|181275|4
1733287880000|2024-12-04 04:51:20|181375.4|181285.4|181363.2|181273.2|181376.5|181286.5|181361.7|181271.7|6
1733287890000|2024-12-04 04:51:30|181351.5|181261.5|181376.4|181286.4|181376.4|181286.4|181351.5|181261.5|6
1733287900000|2024-12-04 04:51:40|181372.3|181282.3|181360.3|181270.3|181376.4|181286.4|181349.8|181259.8|16
1733287910000|2024-12-04 04:51:50|181367.2|181277.2|181333.3|181243.3|181377.8|181287.8|181330.4|181240.4|16
1733287920000|2024-12-04 04:52:00|181339.1|181249.1|181331.1|181241.1|181339.1|181249.1|181329.7|181239.7|9
1733287930000|2024-12-04 04:52:10|181331.3|181241.3|181335.6|181245.6|181337.9|181247.9|181325.7|181235.7|11
1733287940000|2024-12-04 04:52:20|181333.9|181243.9|181332.4|181242.4|181333.9|181243.9|181325.3|181235.3|12
1733287950000|2024-12-04 04:52:30|181332.2|181242.2|181330.7|181240.7|181340.5|181250.5|181330.5|181240.5|14
1733287960000|2024-12-04 04:52:40|181337.1|181247.1|181330.1|181240.1|181340|181250|181330.1|181240.1|9
1733287970000|2024-12-04 04:52:50|181331.7|181241.7|181329.2|181239.2|181338.7|181248.7|181325.5|181235.5|12
1733287980000|2024-12-04 04:53:00|181328.2|181238.2|181323|181233|181328.2|181238.2|181315.9|181225.9|11
1733287990000|2024-12-04 04:53:10|181319.8|181229.8|181326.6|181236.6|181334.5|181244.5|181319.8|181229.8|8
1733288000000|2024-12-04 04:53:20|181320.1|181230.1|181278.1|181188.1|181320.1|181230.1|181271.9|181181.9|16
1733288010000|2024-12-04 04:53:30|181266.9|181176.9|181262.9|181172.9|181273.2|181183.2|181261.7|181171.7|15
1733288020000|2024-12-04 04:53:40|181270.8|181180.8|181260.3|181170.3|181270.9|181180.9|181249.4|181159.4|9
1733288030000|2024-12-04 04:53:50|181261.9|181171.9|181270.3|181180.3|181277.3|181187.3|181257.1|181167.1|25
1733288040000|2024-12-04 04:54:00|181265|181175|181262.7|181172.7|181270.7|181180.7|181256.7|181166.7|17
1733288050000|2024-12-04 04:54:10|181264.2|181174.2|181258.9|181168.9|181264.5|181174.5|181258.9|181168.9|8
1733288060000|2024-12-04 04:54:20|181263|181173|181257.7|181167.7|181274.4|181184.4|181257.7|181167.7|11
1733288070000|2024-12-04 04:54:30|181257.6|181167.6|181257.6|181167.6|181257.6|181167.6|181257.6|181167.6|1
1733288080000|2024-12-04 04:54:40|181264.2|181174.2|181258.7|181168.7|181265.2|181175.2|181258.2|181168.2|7
1733288090000|2024-12-04 04:54:50|181259.6|181169.6|181257.9|181167.9|181269.7|181179.7|181257.9|181167.9|13
1733288100000|2024-12-04 04:55:00|181263|181173|181267.7|181177.7|181267.7|181177.7|181247.6|181157.6|16
1733288110000|2024-12-04 04:55:10|181276.4|181186.4|181266.7|181176.7|181276.4|181186.4|181266.7|181176.7|2
1733288120000|2024-12-04 04:55:20|181261.4|181171.4|181261.8|181171.8|181266.2|181176.2|181251.6|181161.6|12
1733288130000|2024-12-04 04:55:30|181266.2|181176.2|181270.6|181180.6|181270.6|181180.6|181257.4|181167.4|16
1733288140000|2024-12-04 04:55:40|181271.5|181181.5|181252.5|181162.5|181271.5|181181.5|181251.7|181161.7|21
1733288150000|2024-12-04 04:55:50|181255.6|181165.6|181262|181172|181266.3|181176.3|181254.1|181164.1|13
1733288160000|2024-12-04 04:56:00|181263.8|181173.8|181263.5|181173.5|181271|181181|181258.4|181168.4|8
1733288170000|2024-12-04 04:56:10|181259.1|181169.1|181260.2|181170.2|181264.3|181174.3|181259.1|181169.1|3
1733288190000|2024-12-04 04:56:30|181258|181168|181258|181168|181258|181168|181258|181168|1
1733288200000|2024-12-04 04:56:40|181254.9|181164.9|181251.4|181161.4|181257.3|181167.3|181245.3|181155.3|12
1733288210000|2024-12-04 04:56:50|181239.2|181149.2|181242.3|181152.3|181249.1|181159.1|181237.6|181147.6|13
1733288220000|2024-12-04 04:57:00|181238.5|181148.5|181234.6|181144.6|181249.4|181159.4|181234.6|181144.6|9
1733288230000|2024-12-04 04:57:10|181241.2|181151.2|181240|181150|181241.2|181151.2|181239.3|181149.3|5
1733288240000|2024-12-04 04:57:20|181240.1|181150.1|181242.2|181152.2|181244.5|181154.5|181238.5|181148.5|5
1733288250000|2024-12-04 04:57:30|181240.7|181150.7|181223.3|181133.3|181240.7|181150.7|181217.7|181127.7|17
1733288260000|2024-12-04 04:57:40|181229|181139|181250.4|181160.4|181256.3|181166.3|181228.6|181138.6|16
1733288270000|2024-12-04 04:57:50|181248.7|181158.7|181256.2|181166.2|181256.2|181166.2|181242.7|181152.7|11
1733288280000|2024-12-04 04:58:00|181255|181165|181260.5|181170.5|181261.9|181171.9|181254.9|181164.9|9
1733288290000|2024-12-04 04:58:10|181254.4|181164.4|181260.1|181170.1|181261.9|181171.9|181254.4|181164.4|6
1733288300000|2024-12-04 04:58:20|181261.4|181171.4|181260.7|181170.7|181261.9|181171.9|181260.1|181170.1|4
1733288310000|2024-12-04 04:58:30|181264.1|181174.1|181265.8|181175.8|181265.8|181175.8|181264.1|181174.1|2
1733288320000|2024-12-04 04:58:40|181264.3|181174.3|181268.6|181178.6|181268.6|181178.6|181261.3|181171.3|9
1733288340000|2024-12-04 04:59:00|181263.5|181173.5|181264.6|181174.6|181267.6|181177.6|181259.5|181169.5|10
1733288350000|2024-12-04 04:59:10|181271.2|181181.2|181258.1|181168.1|181271.2|181181.2|181258.1|181168.1|3
1733288360000|2024-12-04 04:59:20|181261.5|181171.5|181261.4|181171.4|181261.5|181171.5|181261.4|181171.4|2
1733288390000|2024-12-04 04:59:50|181260.5|181170.5|181260.5|181170.5|181260.5|181170.5|181260.5|181170.5|1
1733288400000|2024-12-04 05:00:00|181255.6|181165.6|181259.1|181169.1|181271.7|181181.7|181252.2|181162.2|10
1733288410000|2024-12-04 05:00:10|181260.5|181170.5|181259.1|181169.1|181260.5|181170.5|181258.9|181168.9|5
1733288420000|2024-12-04 05:00:20|181258.3|181168.3|181250.5|181160.5|181258.3|181168.3|181236.4|181146.4|9
1733288430000|2024-12-04 05:00:30|181250.7|181160.7|181258.6|181168.6|181258.6|181168.6|181243.6|181153.6|8
1733288440000|2024-12-04 05:00:40|181255.8|181165.8|181244|181154|181255.9|181165.9|181244|181154|10
1733288450000|2024-12-04 05:00:50|181244.6|181154.6|181244.8|181154.8|181244.8|181154.8|181244.6|181154.6|2
1733288460000|2024-12-04 05:01:00|181249.1|181159.1|181260.2|181170.2|181260.2|181170.2|181244.8|181154.8|9
1733288480000|2024-12-04 05:01:20|181260.4|181170.4|181261.4|181171.4|181261.6|181171.6|181256.4|181166.4|4
1733288490000|2024-12-04 05:01:30|181260.8|181170.8|181254.6|181164.6|181260.8|181170.8|181254.5|181164.5|4
1733288500000|2024-12-04 05:01:40|181266.7|181176.7|181265.8|181175.8|181266.7|181176.7|181265.6|181175.6|3
1733288510000|2024-12-04 05:01:50|181263.5|181173.5|181263.3|181173.3|181265.9|181175.9|181258.1|181168.1|8
1733288520000|2024-12-04 05:02:00|181264|181174|181262.3|181172.3|181264.5|181174.5|181262.3|181172.3|4
1733288530000|2024-12-04 05:02:10|181257.9|181167.9|181265.5|181175.5|181271.9|181181.9|181254.9|181164.9|13
1733288540000|2024-12-04 05:02:20|181265.7|181175.7|181254.4|181164.4|181267.5|181177.5|181254.3|181164.3|8
1733288550000|2024-12-04 05:02:30|181254.7|181164.7|181255.7|181165.7|181261.2|181171.2|181254.7|181164.7|6
1733288560000|2024-12-04 05:02:40|181255.9|181165.9|181255.8|181165.8|181255.9|181165.9|181249.1|181159.1|4
1733288570000|2024-12-04 05:02:50|181252.3|181162.3|181246.9|181156.9|181252.3|181162.3|181242.6|181152.6|8
1733288580000|2024-12-04 05:03:00|181252.4|181162.4|181245|181155|181252.4|181162.4|181244|181154|5
1733288590000|2024-12-04 05:03:10|181247.2|181157.2|181245.5|181155.5|181247.2|181157.2|181245.5|181155.5|2
1733288600000|2024-12-04 05:03:20|181233.6|181143.6|181235.6|181145.6|181237.6|181147.6|181231.6|181141.6|7
1733288610000|2024-12-04 05:03:30|181240.4|181150.4|181244.6|181154.6|181253.7|181163.7|181240.4|181150.4|12
1733288620000|2024-12-04 05:03:40|181250.5|181160.5|181263.7|181173.7|181269.5|181179.5|181246.3|181156.3|14
1733288630000|2024-12-04 05:03:50|181265.2|181175.2|181263.5|181173.5|181265.4|181175.4|181263.5|181173.5|6
1733288640000|2024-12-04 05:04:00|181265.2|181175.2|181260.9|181170.9|181265.2|181175.2|181254.9|181164.9|4
1733288650000|2024-12-04 05:04:10|181256.8|181166.8|181263|181173|181265.4|181175.4|181256.8|181166.8|7
1733288660000|2024-12-04 05:04:20|181253.7|181163.7|181257.7|181167.7|181257.7|181167.7|181253.7|181163.7|2
1733288670000|2024-12-04 05:04:30|181261.9|181171.9|181250.8|181160.8|181261.9|181171.9|181250.8|181160.8|2
1733288680000|2024-12-04 05:04:40|181253.2|181163.2|181242.9|181152.9|181253.2|181163.2|181242.9|181152.9|6
1733288690000|2024-12-04 05:04:50|181237.5|181147.5|181241.5|181151.5|181243.7|181153.7|181235.5|181145.5|6
1733288700000|2024-12-04 05:05:00|181238.4|181148.4|181237.8|181147.8|181243.7|181153.7|181229.6|181139.6|11
1733288710000|2024-12-04 05:05:10|181238.1|181148.1|181239.6|181149.6|181246.3|181156.3|181238.1|181148.1|7
1733288720000|2024-12-04 05:05:20|181242.7|181152.7|181237.2|181147.2|181242.7|181152.7|181236|181146|4
1733288730000|2024-12-04 05:05:30|181239.2|181149.2|181239.2|181149.2|181239.2|181149.2|181235.8|181145.8|4
1733288740000|2024-12-04 05:05:40|181235.1|181145.1|181241|181151|181241|181151|181235.1|181145.1|6
1733288750000|2024-12-04 05:05:50|181244.6|181154.6|181239.5|181149.5|181244.6|181154.6|181239.5|181149.5|5
1733288760000|2024-12-04 05:06:00|181242.6|181152.6|181245.1|181155.1|181247.1|181157.1|181241.3|181151.3|5
1733288770000|2024-12-04 05:06:10|181242.1|181152.1|181241.6|181151.6|181242.1|181152.1|181238.5|181148.5|6
1733288780000|2024-12-04 05:06:20|181245.1|181155.1|181237.6|181147.6|181245.1|181155.1|181235.1|181145.1|4
1733288790000|2024-12-04 05:06:30|181242.5|181152.5|181237.9|181147.9|181242.5|181152.5|181233.6|181143.6|6
1733288800000|2024-12-04 05:06:40|181240.4|181150.4|181240.4|181150.4|181240.4|181150.4|181240.4|181150.4|1
1733288810000|2024-12-04 05:06:50|181237.5|181147.5|181238.8|181148.8|181242.8|181152.8|181237.5|181147.5|5
1733288820000|2024-12-04 05:07:00|181243.1|181153.1|181237.3|181147.3|181243.1|181153.1|181234.7|181144.7|6
1733288830000|2024-12-04 05:07:10|181235.1|181145.1|181239.5|181149.5|181241.8|181151.8|181235.1|181145.1|6
1733288840000|2024-12-04 05:07:20|181245.9|181155.9|181258|181168|181261.8|181171.8|181245.9|181155.9|10
1733288850000|2024-12-04 05:07:30|181253.7|181163.7|181257.6|181167.6|181259.2|181169.2|181253.6|181163.6|5
1733288860000|2024-12-04 05:07:40|181257.8|181167.8|181257.8|181167.8|181258|181168|181253.2|181163.2|5
1733288870000|2024-12-04 05:07:50|181252.5|181162.5|181247.8|181157.8|181252.5|181162.5|181247.8|181157.8|2
1733288880000|2024-12-04 05:08:00|181250.7|181160.7|181250.7|181160.7|181250.7|181160.7|181250.7|181160.7|1
1733288890000|2024-12-04 05:08:10|181257.1|181167.1|181271.3|181181.3|181271.3|181181.3|181257.1|181167.1|9
1733288900000|2024-12-04 05:08:20|181267.1|181177.1|181262.7|181172.7|181267.1|181177.1|181258.1|181168.1|5
1733288910000|2024-12-04 05:08:30|181267.2|181177.2|181259.7|181169.7|181268.8|181178.8|181258|181168|6
1733288920000|2024-12-04 05:08:40|181260.5|181170.5|181265.9|181175.9|181265.9|181175.9|181260.5|181170.5|3
1733288930000|2024-12-04 05:08:50|181261.3|181171.3|181266.1|181176.1|181267.6|181177.6|181260.7|181170.7|7
1733288940000|2024-12-04 05:09:00|181262.1|181172.1|181268.9|181178.9|181268.9|181178.9|181261.4|181171.4|5
1733288950000|2024-12-04 05:09:10|181266.9|181176.9|181266.9|181176.9|181266.9|181176.9|181266.9|181176.9|1
1733288970000|2024-12-04 05:09:30|181263.5|181173.5|181259.4|181169.4|181263.8|181173.8|181252.2|181162.2|5
1733288980000|2024-12-04 05:09:40|181255.5|181165.5|181264|181174|181264|181174|181255.5|181165.5|3
1733288990000|2024-12-04 05:09:50|181260.2|181170.2|181260.2|181170.2|181260.2|181170.2|181260.2|181170.2|1
1733289000000|2024-12-04 05:10:00|181250.3|181160.3|181264.2|181174.2|181269.7|181179.7|181250.3|181160.3|5
1733289010000|2024-12-04 05:10:10|181258.4|181168.4|181261|181171|181266.5|181176.5|181253.1|181163.1|6
1733289020000|2024-12-04 05:10:20|181260.8|181170.8|181259.4|181169.4|181260.8|181170.8|181259.4|181169.4|2
1733289030000|2024-12-04 05:10:30|181259.7|181169.7|181266.4|181176.4|181266.4|181176.4|181259.7|181169.7|7
1733289040000|2024-12-04 05:10:40|181262.1|181172.1|181269.7|181179.7|181269.7|181179.7|181259.9|181169.9|7
1733289050000|2024-12-04 05:10:50|181268|181178|181290.9|181200.9|181292.6|181202.6|181268|181178|6
1733289060000|2024-12-04 05:11:00|181293.3|181203.3|181296.8|181206.8|181297.4|181207.4|181289.6|181199.6|5
1733289080000|2024-12-04 05:11:20|181304.1|181214.1|181306.2|181216.2|181320.4|181230.4|181304.1|181214.1|9
1733289090000|2024-12-04 05:11:30|181310.3|181220.3|181263.1|181173.1|181317.3|181227.3|181263.1|181173.1|16
1733289100000|2024-12-04 05:11:40|181271.3|181181.3|181273.3|181183.3|181273.3|181183.3|181269.8|181179.8|6
1733289120000|2024-12-04 05:12:00|181277.6|181187.6|181277.5|181187.5|181277.6|181187.6|181277.5|181187.5|2
1733289130000|2024-12-04 05:12:10|181273.5|181183.5|181263.3|181173.3|181273.5|181183.5|181263.3|181173.3|3
1733289140000|2024-12-04 05:12:20|181263.8|181173.8|181265|181175|181266.8|181176.8|181259.3|181169.3|6
1733289150000|2024-12-04 05:12:30|181267.9|181177.9|181267.2|181177.2|181267.9|181177.9|181262.2|181172.2|4
1733289160000|2024-12-04 05:12:40|181261.8|181171.8|181250|181160|181261.8|181171.8|181245.6|181155.6|5
1733289170000|2024-12-04 05:12:50|181246.5|181156.5|181243.1|181153.1|181249.1|181159.1|181243.1|181153.1|8
1733289180000|2024-12-04 05:13:00|181238.9|181148.9|181220.8|181130.8|181238.9|181148.9|181206.7|181116.7|14
1733289190000|2024-12-04 05:13:10|181221|181131|181215.5|181125.5|181224|181134|181211.1|181121.1|14
1733289200000|2024-12-04 05:13:20|181214|181124|181215.2|181125.2|181222.7|181132.7|181211.8|181121.8|9
1733289210000|2024-12-04 05:13:30|181220.2|181130.2|181223.2|181133.2|181223.2|181133.2|181213.9|181123.9|7
1733289220000|2024-12-04 05:13:40|181215.2|181125.2|181220.2|181130.2|181220.9|181130.9|181215|181125|10
1733289230000|2024-12-04 05:13:50|181217.4|181127.4|181196.7|181106.7|181217.4|181127.4|181183.3|181093.3|19
1733289240000|2024-12-04 05:14:00|181190.7|181100.7|181187|181097|181193.5|181103.5|181185.2|181095.2|15
1733289250000|2024-12-04 05:14:10|181186.8|181096.8|181193.6|181103.6|181193.6|181103.6|181181.7|181091.7|12
1733289260000|2024-12-04 05:14:20|181194.7|181104.7|181189.1|181099.1|181194.7|181104.7|181180.2|181090.2|16
1733289270000|2024-12-04 05:14:30|181187.3|181097.3|181195.9|181105.9|181200.8|181110.8|181179.1|181089.1|17
1733289280000|2024-12-04 05:14:40|181201.8|181111.8|181188.8|181098.8|181201.8|181111.8|181182.6|181092.6|15
1733289290000|2024-12-04 05:14:50|181187.5|181097.5|181189.9|181099.9|181194.2|181104.2|181187.5|181097.5|4
1733289300000|2024-12-04 05:15:00|181191.4|181101.4|181200|181110|181200|181110|181178.9|181088.9|15
1733289310000|2024-12-04 05:15:10|181209.1|181119.1|181205.3|181115.3|181209.3|181119.3|181198.9|181108.9|9
1733289320000|2024-12-04 05:15:20|181200.1|181110.1|181205.7|181115.7|181205.9|181115.9|181200.1|181110.1|4
1733289330000|2024-12-04 05:15:30|181200.2|181110.2|181200.2|181110.2|181200.2|181110.2|181200.2|181110.2|1
1733289340000|2024-12-04 05:15:40|181194.8|181104.8|181196.7|181106.7|181200.6|181110.6|181194.8|181104.8|3
1733289350000|2024-12-04 05:15:50|181200.3|181110.3|181206.1|181116.1|181206.1|181116.1|181200.3|181110.3|5
1733289360000|2024-12-04 05:16:00|181201.6|181111.6|181200.4|181110.4|181206|181116|181200.4|181110.4|3
1733289370000|2024-12-04 05:16:10|181206|181116|181205.6|181115.6|181206.1|181116.1|181201.6|181111.6|9
1733289380000|2024-12-04 05:16:20|181201.2|181111.2|181207.5|181117.5|181207.5|181117.5|181201.2|181111.2|10
1733289390000|2024-12-04 05:16:30|181201|181111|181198.9|181108.9|181205|181115|181198.9|181108.9|5
1733289400000|2024-12-04 05:16:40|181194.5|181104.5|181194.5|181104.5|181194.5|181104.5|181194.5|181104.5|1
1733289410000|2024-12-04 05:16:50|181199.6|181109.6|181195.9|181105.9|181199.6|181109.6|181195.9|181105.9|4
1733289420000|2024-12-04 05:17:00|181192.1|181102.1|181193.4|181103.4|181199|181109|181182.8|181092.8|20
1733289430000|2024-12-04 05:17:10|181187|181097|181177.5|181087.5|181192.6|181102.6|181177.5|181087.5|21
1733289440000|2024-12-04 05:17:20|181181.9|181091.9|181172.2|181082.2|181185.5|181095.5|181171.6|181081.6|12
1733289450000|2024-12-04 05:17:30|181177.4|181087.4|181176.6|181086.6|181186.9|181096.9|181176.6|181086.6|12
1733289460000|2024-12-04 05:17:40|181172.1|181082.1|181171.8|181081.8|181172.1|181082.1|181171.8|181081.8|3
1733289470000|2024-12-04 05:17:50|181172|181082|181189|181099|181189|181099|181172|181082|13
1733289480000|2024-12-04 05:18:00|181180.8|181090.8|181174.7|181084.7|181180.8|181090.8|181174.6|181084.6|11
1733289490000|2024-12-04 05:18:10|181174.6|181084.6|181174.3|181084.3|181184.1|181094.1|181174.3|181084.3|6
1733289500000|2024-12-04 05:18:20|181193.6|181103.6|181177.3|181087.3|181193.6|181103.6|181177.1|181087.1|14
1733289510000|2024-12-04 05:18:30|181173.5|181083.5|181177.5|181087.5|181177.5|181087.5|181172.5|181082.5|4
1733289520000|2024-12-04 05:18:40|181172.9|181082.9|181173.7|181083.7|181184.1|181094.1|181172.9|181082.9|6
1733289530000|2024-12-04 05:18:50|181173.6|181083.6|181172.4|181082.4|181183.2|181093.2|181172.4|181082.4|7
1733289540000|2024-12-04 05:19:00|181182.2|181092.2|181130.9|181040.9|181182.2|181092.2|181130.4|181040.4|14
1733289550000|2024-12-04 05:19:10|181120.3|181030.3|181146.7|181056.7|181156.4|181066.4|181120.3|181030.3|12
1733289560000|2024-12-04 05:19:20|181138|181048|181145.7|181055.7|181153.9|181063.9|181138|181048|19
1733289570000|2024-12-04 05:19:30|181145.5|181055.5|181150.2|181060.2|181151.4|181061.4|181143.7|181053.7|14
1733289580000|2024-12-04 05:19:40|181144.4|181054.4|181128.7|181038.7|181160.9|181057.6|181128.3|181012.5|18
1733289590000|2024-12-04 05:19:50|181128.9|181038.9|181141.2|181051.2|181161.5|181071.5|181118.5|181028.5|13
1733289600000|2024-12-04 05:20:00|181125.5|181035.5|181082|180992|181129.3|181039.3|181079.4|180989.4|13
1733289610000|2024-12-04 05:20:10|181087.8|180997.8|181085.2|180995.2|181093.8|181003.8|181081.1|180991.1|10
1733289620000|2024-12-04 05:20:20|181085|180995|181083.3|180993.3|181097.8|181007.8|181081.9|180991.9|9
1733289630000|2024-12-04 05:20:30|181082.5|180992.5|181081.1|180991.1|181082.7|180992.7|181081.1|180991.1|5
1733289640000|2024-12-04 05:20:40|181081.2|180991.2|181081.8|180991.8|181082.7|180992.7|181081.2|180991.2|5
1733289650000|2024-12-04 05:20:50|181081.5|180991.5|181081.5|180991.5|181081.5|180991.5|181081.5|180991.5|1
1733289660000|2024-12-04 05:21:00|181087.4|180997.4|181080.8|180990.8|181093.2|181003.2|181080.8|180990.8|9
1733289670000|2024-12-04 05:21:10|181084.7|180994.7|181101|181011|181101.2|181011.2|181084.7|180994.7|5
1733289700000|2024-12-04 05:21:40|181084.5|180994.5|181106|181016|181106.7|181016.7|181084.5|180994.5|10
1733289710000|2024-12-04 05:21:50|181100.3|181010.3|181103.3|181013.3|181108.3|181018.3|181093.8|181003.8|12
1733289720000|2024-12-04 05:22:00|181103.9|181013.9|181092.4|181002.4|181109|181019|181091.5|181001.5|16
1733289730000|2024-12-04 05:22:10|181097.9|181007.9|181101.8|181011.8|181109.4|181019.4|181092|181002|14
1733289740000|2024-12-04 05:22:20|181100.9|181010.9|181100.8|181010.8|181104.8|181014.8|181097|181007|15
1733289750000|2024-12-04 05:22:30|181100|181010|181080.3|180990.3|181100|181010|181063.5|180973.5|29
1733289760000|2024-12-04 05:22:40|181079.9|180989.9|181093.3|181003.3|181094|181004|181068.2|180978.2|20
1733289770000|2024-12-04 05:22:50|181095|181005|181096.3|181006.3|181096.4|181006.4|181078.8|180988.8|22
1733289780000|2024-12-04 05:23:00|181096.4|181006.4|181106.8|181016.8|181106.8|181016.8|181095.1|181005.1|8
1733289790000|2024-12-04 05:23:10|181107|181017|181107.3|181017.3|181107.3|181017.3|181098.8|181008.8|7
1733289800000|2024-12-04 05:23:20|181102.9|181012.9|181103|181013|181104.4|181014.4|181102.7|181012.7|6
1733289810000|2024-12-04 05:23:30|181103.2|181013.2|181080.5|180990.5|181103.2|181013.2|181078.5|180988.5|15
1733289820000|2024-12-04 05:23:40|181083.4|180993.4|181077.1|180987.1|181091.3|181001.3|181071.1|180981.1|15
1733289830000|2024-12-04 05:23:50|181077.3|180987.3|181061.6|180971.6|181077.3|180987.3|181054.3|180964.3|15
1733289840000|2024-12-04 05:24:00|181063.4|180973.4|181070.4|180980.4|181079.6|180989.6|181062.9|180972.9|22
1733289850000|2024-12-04 05:24:10|181068.8|180978.8|181074.1|180984.1|181080.7|180990.7|181065.1|180975.1|17
1733289860000|2024-12-04 05:24:20|181063.8|180973.8|181073.4|180983.4|181076.6|180986.6|181063.1|180973.1|7
1733289870000|2024-12-04 05:24:30|181065.2|180975.2|181077.7|180987.7|181077.7|180987.7|181062.5|180972.5|7
1733289880000|2024-12-04 05:24:40|181075.9|180985.9|181083.2|180993.2|181090.8|181000.8|181069.8|180979.8|12
1733289890000|2024-12-04 05:24:50|181084.2|180994.2|181066.8|180976.8|181084.2|180994.2|181063.2|180973.2|9
1733289900000|2024-12-04 05:25:00|181059.1|180969.1|181057.8|180967.8|181059.1|180969.1|181050.8|180960.8|6
1733289910000|2024-12-04 05:25:10|181057|180967|181058.6|180968.6|181058.6|180968.6|181046.8|180956.8|8
1733289920000|2024-12-04 05:25:20|181060.6|180970.6|181053.2|180963.2|181060.6|180970.6|181052|180962|6
1733289930000|2024-12-04 05:25:30|181048|180958|181026|180936|181048|180958|181024.5|180934.5|5
1733289940000|2024-12-04 05:25:40|181026.9|180936.9|181037.6|180947.6|181054.6|180964.6|181026.9|180936.9|20
1733289950000|2024-12-04 05:25:50|181043.2|180953.2|181061.3|180971.3|181061.4|180971.4|181038.7|180948.7|6
1733289960000|2024-12-04 05:26:00|181061.4|180971.4|181065.4|180975.4|181065.4|180975.4|181051.4|180961.4|6
1733289970000|2024-12-04 05:26:10|181058.5|180968.5|181057.5|180967.5|181058.5|180968.5|181057.5|180967.5|2
1733289980000|2024-12-04 05:26:20|181058.9|180968.9|181061.7|180971.7|181061.7|180971.7|181058.9|180968.9|2
1733289990000|2024-12-04 05:26:30|181060.4|180970.4|181056.7|180966.7|181060.4|180970.4|181056.7|180966.7|2
1733290000000|2024-12-04 05:26:40|181054.7|180964.7|181054.5|180964.5|181058.3|180968.3|181054.5|180964.5|3
1733290020000|2024-12-04 05:27:00|181053|180963|181048.4|180958.4|181053|180963|181042.6|180952.6|4
1733290030000|2024-12-04 05:27:10|181056.5|180966.5|181048.6|180958.6|181061.2|180971.2|181039.4|180949.4|10
1733290040000|2024-12-04 05:27:20|181043.2|180953.2|181060.6|180970.6|181060.6|180970.6|181043.2|180953.2|7
1733290050000|2024-12-04 05:27:30|181054.8|180964.8|181060.8|180970.8|181060.8|180970.8|181054.2|180964.2|6
1733290060000|2024-12-04 05:27:40|181063.3|180973.3|181073.4|180983.4|181077.6|180987.6|181061.5|180971.5|11
1733290070000|2024-12-04 05:27:50|181066.8|180976.8|181073|180983|181084.2|180994.2|181064.7|180974.7|16
1733290080000|2024-12-04 05:28:00|181075|180985|181073|180983|181077.5|180987.5|181066.7|180976.7|11
1733290090000|2024-12-04 05:28:10|181073.1|180983.1|181079.4|180989.4|181090.3|181000.3|181073.1|180983.1|8
1733290100000|2024-12-04 05:28:20|181086|180996|181077|180987|181086|180996|181071|180981|8
1733290110000|2024-12-04 05:28:30|181082.3|180992.3|181087.9|180997.9|181093.1|181003.1|181082.3|180992.3|10
1733290120000|2024-12-04 05:28:40|181094|181004|181098.6|181008.6|181099.4|181009.4|181089.6|180999.6|10
1733290130000|2024-12-04 05:28:50|181096.6|181006.6|181091.8|181001.8|181096.6|181006.6|181080.7|180990.7|7
1733290140000|2024-12-04 05:29:00|181092.7|181002.7|181102.2|181012.2|181102.2|181012.2|181090.9|181000.9|6
1733290150000|2024-12-04 05:29:10|181095.7|181005.7|181091.1|181001.1|181102.5|181012.5|181085.7|180995.7|10
1733290160000|2024-12-04 05:29:20|181086.1|180996.1|181080.1|180990.1|181086.1|180996.1|181073.6|180983.6|6
1733290170000|2024-12-04 05:29:30|181083.1|180993.1|181080|180990|181084.6|180994.6|181080|180990|4
1733290180000|2024-12-04 05:29:40|181083.9|180993.9|181095.9|181005.9|181095.9|181005.9|181077|180987|18
1733290190000|2024-12-04 05:29:50|181093.9|181003.9|181091.9|181001.9|181093.9|181003.9|181088.2|180998.2|4
1733290200000|2024-12-04 05:30:00|181088.1|180998.1|181080.5|180990.5|181093.1|181003.1|181065.1|180975.1|19
1733290210000|2024-12-04 05:30:10|181074.5|180984.5|181066.9|180976.9|181080.2|180990.2|181065.1|180975.1|11
1733290220000|2024-12-04 05:30:20|181075.3|180985.3|181089.1|180999.1|181092.2|181002.2|181068.2|180978.2|20
1733290230000|2024-12-04 05:30:30|181087.3|180997.3|181091.8|181001.8|181094.5|181004.5|181083.7|180993.7|19
1733290240000|2024-12-04 05:30:40|181092|181002|181090.5|181000.5|181092|181002|181090.1|181000.1|5
1733290250000|2024-12-04 05:30:50|181093.6|181003.6|181091.9|181001.9|181096|181006|181087|180997|13
1733290260000|2024-12-04 05:31:00|181088.2|180998.2|181057.4|180967.4|181088.2|180998.2|181057.4|180967.4|7
1733290270000|2024-12-04 05:31:10|181057.6|180967.6|181049.3|180959.3|181057.6|180967.6|181049.3|180959.3|7
1733290280000|2024-12-04 05:31:20|181047.2|180957.2|181049.4|180959.4|181049.4|180959.4|181040.7|180950.7|6
1733290290000|2024-12-04 05:31:30|181048.7|180958.7|181045|180955|181054.4|180964.4|181044.3|180954.3|20
1733290300000|2024-12-04 05:31:40|181045.3|180955.3|181045.3|180955.3|181045.3|180955.3|181045.3|180955.3|1
1733290310000|2024-12-04 05:31:50|181049.6|180959.6|181047.7|180957.7|181049.6|180959.6|181043.1|180953.1|3
1733290320000|2024-12-04 05:32:00|181041.4|180951.4|181040.3|180950.3|181041.4|180951.4|181039.6|180949.6|4
1733290330000|2024-12-04 05:32:10|181035.6|180945.6|181037.2|180947.2|181037.2|180947.2|181035.6|180945.6|2
1733290340000|2024-12-04 05:32:20|181033.6|180943.6|181026.9|180936.9|181033.6|180943.6|181026.9|180936.9|2
1733290350000|2024-12-04 05:32:30|181033.2|180943.2|181045.5|180955.5|181046.6|180956.6|181033.2|180943.2|6
1733290360000|2024-12-04 05:32:40|181040.4|180950.4|181046.6|180956.6|181048.6|180958.6|181038.9|180948.9|9
1733290370000|2024-12-04 05:32:50|181039.6|180949.6|181043.9|180953.9|181044.2|180954.2|181032.5|180942.5|7
1733290380000|2024-12-04 05:33:00|181038.2|180948.2|181038.2|180948.2|181038.2|180948.2|181038.2|180948.2|1
1733290390000|2024-12-04 05:33:10|181033.8|180943.8|181030.9|180940.9|181033.8|180943.8|181029.4|180939.4|4
1733290400000|2024-12-04 05:33:20|181029.4|180939.4|181041.6|180951.6|181041.6|180951.6|181029.4|180939.4|5
1733290410000|2024-12-04 05:33:30|181042.4|180952.4|181041.6|180951.6|181042.4|180952.4|181041.6|180951.6|2
1733290420000|2024-12-04 05:33:40|181039.9|180949.9|181039.9|180949.9|181039.9|180949.9|181039.9|180949.9|1
1733290430000|2024-12-04 05:33:50|181042.1|180952.1|181046.1|180956.1|181046.1|180956.1|181041.4|180951.4|3
1733290440000|2024-12-04 05:34:00|181045.4|180955.4|181045.4|180955.4|181045.4|180955.4|181045.4|180955.4|1
1733290450000|2024-12-04 05:34:10|181046.4|180956.4|181040.5|180950.5|181046.4|180956.4|181040.5|180950.5|7
1733290460000|2024-12-04 05:34:20|181031|180941|181032.9|180942.9|181032.9|180942.9|181031|180941|2
1733290470000|2024-12-04 05:34:30|181030.9|180940.9|181030.6|180940.6|181032.9|180942.9|181030.6|180940.6|5
1733290480000|2024-12-04 05:34:40|181032.4|180942.4|181046.5|180956.5|181048.9|180958.9|181031.1|180941.1|7
1733290490000|2024-12-04 05:34:50|181046.4|180956.4|181045.9|180955.9|181046.4|180956.4|181045.9|180955.9|2
1733290500000|2024-12-04 05:35:00|181050.9|180960.9|181065|180975|181068.3|180978.3|181050.9|180960.9|9
1733290510000|2024-12-04 05:35:10|181065.3|180975.3|181068|180978|181068.5|180978.5|181064.5|180974.5|5
1733290520000|2024-12-04 05:35:20|181067|180977|181083.5|180993.5|181083.5|180993.5|181067|180977|4
1733290530000|2024-12-04 05:35:30|181084.4|180994.4|181074.9|180984.9|181095.4|181005.4|181074.9|180984.9|8
1733290540000|2024-12-04 05:35:40|181072.7|180982.7|181063.4|180973.4|181078.9|180988.9|181058.8|180968.8|10
1733290550000|2024-12-04 05:35:50|181066.9|180976.9|181064.2|180974.2|181066.9|180976.9|181064.2|180974.2|5
1733290560000|2024-12-04 05:36:00|181081.3|180991.3|181071.8|180981.8|181086|180996|181058.3|180968.3|18
1733290570000|2024-12-04 05:36:10|181077.2|180987.2|181064|180974|181085.1|180995.1|181056.2|180966.2|21
1733290580000|2024-12-04 05:36:20|181063.7|180973.7|181063.4|180973.4|181063.7|180973.7|181063.4|180973.4|2
1733290590000|2024-12-04 05:36:30|181063.6|180973.6|181045.7|180955.7|181063.6|180973.6|181045.7|180955.7|4
1733290600000|2024-12-04 05:36:40|181052.1|180962.1|181048.4|180958.4|181057.2|180967.2|181048.4|180958.4|17
1733290610000|2024-12-04 05:36:50|181054.7|180964.7|181029.9|180939.9|181054.7|180964.7|181029.7|180939.7|8
1733290620000|2024-12-04 05:37:00|181036.5|180946.5|181044.4|180954.4|181044.4|180954.4|181036.5|180946.5|3
1733290630000|2024-12-04 05:37:10|181037.9|180947.9|181054.3|180964.3|181054.3|180964.3|181034.7|180944.7|7
1733290640000|2024-12-04 05:37:20|181055.4|180965.4|181066.6|180976.6|181066.6|180976.6|181047.5|180957.5|11
1733290650000|2024-12-04 05:37:30|181067.3|180977.3|181063.4|180973.4|181072.5|180982.5|181063.4|180973.4|6
1733290660000|2024-12-04 05:37:40|181061.8|180971.8|181060.6|180970.6|181061.8|180971.8|181060.6|180970.6|3
1733290670000|2024-12-04 05:37:50|181049.7|180959.7|181053.5|180963.5|181060.6|180970.6|181049.7|180959.7|12
1733290680000|2024-12-04 05:38:00|181060|180970|181062.8|180972.8|181068.9|180978.9|181059.4|180969.4|5
1733290700000|2024-12-04 05:38:20|181058|180968|181060.8|180970.8|181060.8|180970.8|181053.9|180963.9|6
1733290720000|2024-12-04 05:38:40|181053.7|180963.7|181074.5|180984.5|181087.1|180997.1|181048.2|180958.2|16
1733290730000|2024-12-04 05:38:50|181077.7|180987.7|181076.2|180986.2|181081|180991|181068.9|180978.9|17
1733290740000|2024-12-04 05:39:00|181074.3|180984.3|181067.4|180977.4|181082.2|180992.2|181067.4|180977.4|13
1733290750000|2024-12-04 05:39:10|181066.4|180976.4|181067.2|180977.2|181067.2|180977.2|181066.4|180976.4|2
1733290760000|2024-12-04 05:39:20|181069|180979|181068.9|180978.9|181069|180979|181068.9|180978.9|2
1733290770000|2024-12-04 05:39:30|181069.7|180979.7|181049.4|180959.4|181069.7|180979.7|181048.9|180958.9|8
1733290780000|2024-12-04 05:39:40|181048.6|180958.6|181048.6|180958.6|181048.6|180958.6|181048.6|180958.6|1
1733290790000|2024-12-04 05:39:50|181048|180958|181055.5|180965.5|181056.8|180966.8|181048|180958|6
1733290800000|2024-12-04 05:40:00|181061.4|180971.4|181060.4|180970.4|181062.5|180972.5|181060.4|180970.4|5
1733290810000|2024-12-04 05:40:10|181061.5|180971.5|181062.2|180972.2|181063.5|180973.5|181061.5|180971.5|5
1733290820000|2024-12-04 05:40:20|181066.3|180976.3|181068.4|180978.4|181082.5|180992.5|181064.8|180974.8|9
1733290830000|2024-12-04 05:40:30|181065.4|180975.4|181051|180961|181065.4|180975.4|181049.1|180959.1|6
1733290840000|2024-12-04 05:40:40|181050.8|180960.8|181064.2|180974.2|181064.9|180974.9|181050.5|180960.5|8
1733290850000|2024-12-04 05:40:50|181064.3|180974.3|181063.2|180973.2|181067.2|180977.2|181063.2|180973.2|4
1733290860000|2024-12-04 05:41:00|181057.3|180967.3|181055.2|180965.2|181057.3|180967.3|181052.5|180962.5|5
1733290870000|2024-12-04 05:41:10|181056.9|180966.9|181059.5|180969.5|181059.5|180969.5|181056.9|180966.9|2
1733290880000|2024-12-04 05:41:20|181064.9|180974.9|181065.9|180975.9|181065.9|180975.9|181060.2|180970.2|4
1733290890000|2024-12-04 05:41:30|181069|180979|181063.5|180973.5|181071.5|180981.5|181059.5|180969.5|13
1733290900000|2024-12-04 05:41:40|181064|180974|181069|180979|181070|180980|181064|180974|3
1733290910000|2024-12-04 05:41:50|181067.7|180977.7|181063.9|180973.9|181067.7|180977.7|181063.9|180973.9|4
1733290920000|2024-12-04 05:42:00|181068.2|180978.2|181079.5|180989.5|181088.9|180998.9|181068.2|180978.2|19
1733290930000|2024-12-04 05:42:10|181078.2|180988.2|181106.2|181016.2|181106.2|181016.2|181078.2|180988.2|24
1733290940000|2024-12-04 05:42:20|181104.2|181014.2|181107.8|181017.8|181107.8|181017.8|181104.2|181014.2|2
1733290950000|2024-12-04 05:42:30|181108|181018|181105|181015|181115.7|181025.7|181105|181015|8
1733290960000|2024-12-04 05:42:40|181102|181012|181108.4|181018.4|181108.4|181018.4|181102|181012|3
1733290970000|2024-12-04 05:42:50|181110.5|181020.5|181108.2|181018.2|181110.9|181020.9|181108.2|181018.2|4
1733290980000|2024-12-04 05:43:00|181110.5|181020.5|181096.9|181006.9|181110.5|181020.5|181086.3|180996.3|8
1733290990000|2024-12-04 05:43:10|181094.2|181004.2|181090.3|181000.3|181098.9|181008.9|181083.5|180993.5|8
1733291000000|2024-12-04 05:43:20|181093.3|181003.3|181083.9|180993.9|181093.3|181003.3|181080.9|180990.9|8
1733291010000|2024-12-04 05:43:30|181072.5|180982.5|181114.4|180984.4|181114.4|180987.5|181072.5|180982.5|8
1733291020000|2024-12-04 05:43:40|181114|180984|181116.7|180986.7|181116.7|180986.7|181114|180984|3
1733291030000|2024-12-04 05:43:50|181119|180989|181119.2|180989.2|181123.9|180993.9|181119|180989|5
1733291040000|2024-12-04 05:44:00|181120.9|180990.9|181081|180991|181120.9|180995.5|181081|180968.7|15
1733291050000|2024-12-04 05:44:10|181085.5|180995.5|181078.5|180988.5|181090.5|181000.5|181073.7|180983.7|28
1733291060000|2024-12-04 05:44:20|181081.2|180991.2|181085.2|180995.2|181090.7|181000.7|181078.5|180988.5|29
1733291070000|2024-12-04 05:44:30|181087.5|180997.5|181069.7|180979.7|181094.8|181004.8|181069.7|180979.7|15
1733291080000|2024-12-04 05:44:40|181069.4|180979.4|181056.5|180966.5|181069.4|180979.4|181055.3|180965.3|8
1733291090000|2024-12-04 05:44:50|181053.5|180963.5|181053.7|180963.7|181056|180966|181051.9|180961.9|6
1733291100000|2024-12-04 05:45:00|181056|180966|181056|180966|181056|180966|181056|180966|1
1733291120000|2024-12-04 05:45:20|181063.5|180973.5|181105.4|180975.4|181105.9|180982|181061|180971|7
1733291130000|2024-12-04 05:45:30|181107.3|180977.3|181107.7|180977.7|181107.7|180977.7|181104.4|180974.4|6
1733291140000|2024-12-04 05:45:40|181107.4|180977.4|181102.9|180972.9|181113.2|180983.2|181101|180971|7
1733291150000|2024-12-04 05:45:50|181100.8|180970.8|181104.2|180974.2|181104.2|180974.2|181100.8|180970.8|2
1733291160000|2024-12-04 05:46:00|181101.8|180971.8|181082.5|180952.5|181105.5|180975.5|181082.5|180952.5|7
1733291170000|2024-12-04 05:46:10|181082.8|180952.8|181082.5|180952.5|181082.9|180952.9|181082.5|180952.5|4
1733291180000|2024-12-04 05:46:20|181082.8|180952.8|181071.3|180941.3|181082.8|180952.8|181071.3|180941.3|3
1733291190000|2024-12-04 05:46:30|181071|180941|181067.5|180937.5|181071|180941|181067.5|180937.5|2
1733291200000|2024-12-04 05:46:40|181043|180953|181048.5|180958.5|181048.5|180958.5|181043|180953|2
1733291210000|2024-12-04 05:46:50|181048|180958|181056.5|180966.5|181056.5|180966.5|181048|180958|2
1733291220000|2024-12-04 05:47:00|181054|180964|181053.5|180963.5|181054|180964|181048|180958|5
1733291230000|2024-12-04 05:47:10|181056.2|180966.2|181058.5|180968.5|181059|180969|181052.5|180962.5|6
1733291240000|2024-12-04 05:47:20|181058.3|180968.3|181056.2|180966.2|181058.5|180968.5|181053.5|180963.5|5
1733291250000|2024-12-04 05:47:30|181056|180966|181050|180960|181056.5|180966.5|181050|180960|4
1733291260000|2024-12-04 05:47:40|181053|180963|181048.5|180958.5|181053.5|180963.5|181048.5|180958.5|6
1733291270000|2024-12-04 05:47:50|181047.5|180957.5|181047.3|180957.3|181049|180959|181045|180955|4
1733291290000|2024-12-04 05:48:10|181049.5|180959.5|181049.5|180959.5|181049.5|180959.5|181047.8|180957.8|3
1733291300000|2024-12-04 05:48:20|181047.5|180957.5|181047.5|180957.5|181047.5|180957.5|181046|180956|3
1733291310000|2024-12-04 05:48:30|181049.3|180959.3|181049.3|180959.3|181049.3|180959.3|181049.3|180959.3|1
1733291320000|2024-12-04 05:48:40|181051.5|180961.5|181051.6|180961.6|181051.6|180961.6|181048.6|180958.6|3
1733291330000|2024-12-04 05:48:50|181050.9|180960.9|181051.1|180961.1|181051.1|180961.1|181050.9|180960.9|2
1733291350000|2024-12-04 05:49:10|181058.5|180968.5|181060.7|180970.7|181063.4|180973.4|181058.5|180968.5|5
1733291360000|2024-12-04 05:49:20|181071.1|180981.1|181104.5|181014.5|181105.1|181015.1|181069.8|180979.8|11
1733291370000|2024-12-04 05:49:30|181104.7|181014.7|181094.2|181004.2|181109.4|181019.4|181094.2|181004.2|9
1733291380000|2024-12-04 05:49:40|181095.7|181005.7|181102.2|181012.2|181102.4|181012.4|181093.9|181003.9|13
1733291390000|2024-12-04 05:49:50|181104.4|181014.4|181112.5|181022.5|181112.5|181022.5|181099.3|181009.3|10
1733291400000|2024-12-04 05:50:00|181106.5|181016.5|181112|181022|181116.2|181026.2|181106.5|181016.5|5
1733291410000|2024-12-04 05:50:10|181116.2|181026.2|181112|181022|181116.2|181026.2|181108.8|181018.8|8
1733291420000|2024-12-04 05:50:20|181111.6|181021.6|181111.6|181021.6|181113|181023|181111.6|181021.6|3
1733291430000|2024-12-04 05:50:30|181114|181024|181121|181031|181121.8|181031.8|181111.5|181021.5|7
1733291440000|2024-12-04 05:50:40|181124|181034|181122.5|181032.5|181124|181034|181122.5|181032.5|2
1733291450000|2024-12-04 05:50:50|181122|181032|181122|181032|181122|181032|181122|181032|1
1733291460000|2024-12-04 05:51:00|181115.5|181025.5|181113|181023|181115.5|181025.5|181110|181020|5
1733291470000|2024-12-04 05:51:10|181105.5|181015.5|181113.8|181023.8|181114.9|181024.9|181099|181009|6
1733291480000|2024-12-04 05:51:20|181105|181015|181114.7|181024.7|181117|181027|181105|181015|8
1733291500000|2024-12-04 05:51:40|181112.5|181022.5|181106|181016|181114.7|181024.7|181106|181016|3
1733291510000|2024-12-04 05:51:50|181105|181015|181099.5|181009.5|181109.7|181019.7|181099.5|181009.5|4
1733291520000|2024-12-04 05:52:00|181101.5|181011.5|181102|181012|181102|181012|181101.5|181011.5|4
1733291530000|2024-12-04 05:52:10|181101.5|181011.5|181111.5|181021.5|181114.3|181024.3|181101.5|181011.5|6
1733291540000|2024-12-04 05:52:20|181100.5|181010.5|181114.8|181024.8|181114.8|181024.8|181100.5|181010.5|7
1733291550000|2024-12-04 05:52:30|181112.5|181022.5|181110.5|181020.5|181112.5|181022.5|181102|181012|3
1733291560000|2024-12-04 05:52:40|181114|181024|181120.9|181030.9|181120.9|181030.9|181110|181020|4
1733291570000|2024-12-04 05:52:50|181119.1|181029.1|181122.6|181032.6|181126.5|181036.5|181119.1|181029.1|5
1733291580000|2024-12-04 05:53:00|181119.9|181029.9|181122.6|181032.6|181122.6|181032.6|181119.9|181029.9|4
1733291590000|2024-12-04 05:53:10|181120.4|181030.4|181120.4|181030.4|181120.4|181030.4|181120.4|181030.4|1
1733291600000|2024-12-04 05:53:20|181125.9|181035.9|181100|181010|181125.9|181035.9|181100|181010|9
1733291610000|2024-12-04 05:53:30|181108.3|181018.3|181122.5|181032.5|181123.9|181033.9|181108.3|181018.3|7
1733291620000|2024-12-04 05:53:40|181121.5|181031.5|181121.5|181031.5|181121.5|181031.5|181121.5|181031.5|1
1733291630000|2024-12-04 05:53:50|181121|181031|181121|181031|181121|181031|181121|181031|1
1733291670000|2024-12-04 05:54:30|181121.1|181031.1|181122.5|181032.5|181127|181037|181121.1|181031.1|3
1733291680000|2024-12-04 05:54:40|181121|181031|181124.3|181034.3|181124.3|181034.3|181121|181031|2
1733291690000|2024-12-04 05:54:50|181118|181028|181120|181030|181122.9|181032.9|181118|181028|3
1733291700000|2024-12-04 05:55:00|181122.9|181032.9|181122.9|181032.9|181122.9|181032.9|181122.9|181032.9|1
1733291710000|2024-12-04 05:55:10|181125.9|181035.9|181125.9|181035.9|181125.9|181035.9|181125.9|181035.9|1
1733291740000|2024-12-04 05:55:40|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|1
1733291760000|2024-12-04 05:56:00|181125.4|181035.4|181125.4|181035.4|181125.4|181035.4|181125.4|181035.4|1
1733291770000|2024-12-04 05:56:10|181125.1|181035.1|181125.4|181035.4|181125.4|181035.4|181125.1|181035.1|2
1733291780000|2024-12-04 05:56:20|181124.8|181034.8|181124.8|181034.8|181124.8|181034.8|181124.8|181034.8|1
1733291790000|2024-12-04 05:56:30|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|1
1733291820000|2024-12-04 05:57:00|181125|181035|181125|181035|181125|181035|181125|181035|1
1733291850000|2024-12-04 05:57:30|181120.7|181030.7|181125.3|181035.3|181125.3|181035.3|181120.7|181030.7|2
1733291860000|2024-12-04 05:57:40|181121.9|181031.9|181109.7|181019.7|181121.9|181031.9|181103.2|181013.2|10
1733291870000|2024-12-04 05:57:50|181111.4|181021.4|181110.1|181020.1|181111.4|181021.4|181108.7|181018.7|4
1733291880000|2024-12-04 05:58:00|181108.7|181018.7|181125.9|181035.9|181125.9|181035.9|181105.5|181015.5|3
1733291890000|2024-12-04 05:58:10|181126.6|181036.6|181126.6|181036.6|181126.6|181036.6|181126.6|181036.6|1
1733291910000|2024-12-04 05:58:30|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|1
1733291940000|2024-12-04 05:59:00|181121.8|181031.8|181125.5|181035.5|181126|181036|181118.6|181028.6|8
1733291960000|2024-12-04 05:59:20|181121.4|181031.4|181125.4|181035.4|181125.4|181035.4|181121.4|181031.4|2
1733291970000|2024-12-04 05:59:30|181123.4|181033.4|181123.3|181033.3|181123.4|181033.4|181123.3|181033.3|2
1733291980000|2024-12-04 05:59:40|181120.7|181030.7|181123.6|181033.6|181123.9|181033.9|181114.8|181024.8|10
1733292000000|2024-12-04 06:00:00|181121.4|181031.4|181120.5|181030.5|181121.4|181031.4|181108.6|181018.6|4
1733292010000|2024-12-04 06:00:10|181125.4|181035.4|181127.2|181037.2|181127.2|181037.2|181125.4|181035.4|5
1733292040000|2024-12-04 06:00:40|181124.5|181034.5|181121.5|181031.5|181124.5|181034.5|181115.9|181025.9|7
1733292050000|2024-12-04 06:00:50|181115.7|181025.7|181108.9|181018.9|181121.3|181031.3|181108.9|181018.9|4
1733292060000|2024-12-04 06:01:00|181114.7|181024.7|181126.9|181036.9|181131.9|181041.9|181114.7|181024.7|6
1733292070000|2024-12-04 06:01:10|181132.8|181042.8|181126.3|181036.3|181132.8|181042.8|181126.3|181036.3|2
1733292080000|2024-12-04 06:01:20|181132.1|181042.1|181126.3|181036.3|181132.1|181042.1|181126.3|181036.3|2
1733292090000|2024-12-04 06:01:30|181123|181033|181123|181033|181123|181033|181123|181033|1
1733292100000|2024-12-04 06:01:40|181124.6|181034.6|181113.9|181023.9|181124.6|181034.6|181113.9|181023.9|11
1733292110000|2024-12-04 06:01:50|181109.9|181019.9|181118.2|181028.2|181121.5|181031.5|181105.4|181015.4|14
1733292120000|2024-12-04 06:02:00|181112.4|181022.4|181124|181034|181125.6|181035.6|181112.4|181022.4|9
1733292130000|2024-12-04 06:02:10|181125.6|181035.6|181125.6|181035.6|181125.6|181035.6|181124|181034|3
1733292140000|2024-12-04 06:02:20|181124|181034|181124|181034|181124|181034|181122.3|181032.3|3
1733292150000|2024-12-04 06:02:30|181122.3|181032.3|181122.3|181032.3|181122.3|181032.3|181122.3|181032.3|1
1733292160000|2024-12-04 06:02:40|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|181124.5|181034.5|1
1733292170000|2024-12-04 06:02:50|181128.9|181038.9|181130.5|181040.5|181130.5|181040.5|181123.6|181033.6|3
1733292180000|2024-12-04 06:03:00|181132.1|181042.1|181135.3|181045.3|181135.3|181045.3|181132.1|181042.1|2
1733292190000|2024-12-04 06:03:10|181136.1|181046.1|181136.1|181046.1|181136.1|181046.1|181136.1|181046.1|1
1733292200000|2024-12-04 06:03:20|181135.3|181045.3|181136.1|181046.1|181136.1|181046.1|181135.3|181045.3|2
1733292210000|2024-12-04 06:03:30|181134.5|181044.5|181134.5|181044.5|181134.5|181044.5|181134.5|181044.5|1
1733292220000|2024-12-04 06:03:40|181138.1|181048.1|181214.2|181124.2|181221.4|181131.4|181138.1|181048.1|6
1733292230000|2024-12-04 06:03:50|181221.4|181131.4|181238.3|181148.3|181238.3|181148.3|181211.8|181121.8|13
1733292240000|2024-12-04 06:04:00|181239|181149|181293.4|181203.4|181297.5|181207.5|181234.3|181144.3|18
1733292260000|2024-12-04 06:04:20|181289.6|181199.6|181288.6|181198.6|181291.5|181201.5|181278.8|181188.8|11
1733292270000|2024-12-04 06:04:30|181286.4|181196.4|181288.8|181198.8|181290.3|181200.3|181286.1|181196.1|8
1733292280000|2024-12-04 06:04:40|181283.6|181193.6|181279.3|181189.3|181286.5|181196.5|181279.3|181189.3|7
1733292290000|2024-12-04 06:04:50|181286.6|181196.6|181286.7|181196.7|181289.3|181199.3|181284|181194|6
1733292300000|2024-12-04 06:05:00|181287.8|181197.8|181284.2|181194.2|181287.8|181197.8|181279.1|181189.1|7
1733292310000|2024-12-04 06:05:10|181284.9|181194.9|181282.1|181192.1|181284.9|181194.9|181271|181181|6
1733292320000|2024-12-04 06:05:20|181219.9|181129.9|181249.1|181159.1|181259.5|181169.5|181213.4|181123.4|23
1733292330000|2024-12-04 06:05:30|181247.6|181157.6|181235.9|181145.9|181251.6|181161.6|181235.9|181145.9|16
1733292340000|2024-12-04 06:05:40|181230.9|181140.9|181233.1|181143.1|181238.5|181148.5|181230.9|181140.9|7
1733292350000|2024-12-04 06:05:50|181237.7|181147.7|181206.7|181116.7|181246.5|181156.5|181206.7|181116.7|18
1733292360000|2024-12-04 06:06:00|181214.1|181124.1|181148.7|181058.7|181214.1|181124.1|181137.9|181047.9|34
1733292370000|2024-12-04 06:06:10|181145.9|181055.9|181147.9|181057.9|181156.7|181066.7|181139.1|181049.1|28
1733292380000|2024-12-04 06:06:20|181151.9|181061.9|181154.3|181064.3|181154.5|181064.5|181139.3|181049.3|28
1733292390000|2024-12-04 06:06:30|181143|181053|181151.4|181061.4|181151.7|181061.7|181139.8|181049.8|33
1733292400000|2024-12-04 06:06:40|181146.4|181056.4|181150.3|181060.3|181151.6|181061.6|181140.5|181050.5|25
1733292410000|2024-12-04 06:06:50|181150.1|181060.1|181147.2|181057.2|181151.3|181061.3|181142.9|181052.9|11
1733292420000|2024-12-04 06:07:00|181150.8|181060.8|181155.4|181065.4|181156.8|181066.8|181141.3|181051.3|30
1733292430000|2024-12-04 06:07:10|181156.7|181066.7|181160|181070|181169.2|181079.2|181149.4|181059.4|30
1733292440000|2024-12-04 06:07:20|181164.1|181074.1|181157.6|181067.6|181164.1|181074.1|181147.4|181057.4|17
1733292450000|2024-12-04 06:07:30|181159.1|181069.1|181156.2|181066.2|181160.5|181070.5|181148.3|181058.3|13
1733292460000|2024-12-04 06:07:40|181151.6|181061.6|181167.5|181077.5|181169.9|181079.9|181151.4|181061.4|18
1733292470000|2024-12-04 06:07:50|181169|181079|181166.5|181076.5|181176.4|181086.4|181163.9|181073.9|11
1733292480000|2024-12-04 06:08:00|181157.5|181067.5|181172.9|181082.9|181175.2|181085.2|181157.5|181067.5|8
1733292490000|2024-12-04 06:08:10|181174.9|181084.9|181165.3|181075.3|181178.2|181088.2|181155.8|181065.8|14
1733292500000|2024-12-04 06:08:20|181161.3|181071.3|181162.7|181072.7|181162.7|181072.7|181157|181067|5
1733292510000|2024-12-04 06:08:30|181162.6|181072.6|181156.8|181066.8|181167.5|181077.5|181156.8|181066.8|5
1733292520000|2024-12-04 06:08:40|181162.2|181072.2|181161.2|181071.2|181168.7|181078.7|181147.7|181057.7|15
1733292530000|2024-12-04 06:08:50|181166.8|181076.8|181166.7|181076.7|181173.2|181083.2|181162.6|181072.6|7
1733292540000|2024-12-04 06:09:00|181171.8|181081.8|181202.1|181112.1|181211.6|181121.6|181171.8|181081.8|18
1733292550000|2024-12-04 06:09:10|181201.9|181111.9|181196.1|181106.1|181205.4|181115.4|181191.1|181101.1|18
1733292560000|2024-12-04 06:09:20|181194.9|181104.9|181194.1|181104.1|181200.3|181110.3|181191.5|181101.5|9
1733292570000|2024-12-04 06:09:30|181192.5|181102.5|181197|181107|181201.5|181111.5|181192.5|181102.5|9
1733292580000|2024-12-04 06:09:40|181192.4|181102.4|181195.9|181105.9|181200.2|181110.2|181190.1|181100.1|16
1733292590000|2024-12-04 06:09:50|181197.6|181107.6|181202.9|181112.9|181209.4|181119.4|181197.6|181107.6|10
1733292600000|2024-12-04 06:10:00|181203.2|181113.2|181204|181114|181204|181114|181203.2|181113.2|2
1733292610000|2024-12-04 06:10:10|181202.5|181112.5|181201.7|181111.7|181207.2|181117.2|181201|181111|5
1733292620000|2024-12-04 06:10:20|181202.7|181112.7|181231.3|181141.3|181237.5|181147.5|181202.7|181112.7|21
1733292630000|2024-12-04 06:10:30|181231.5|181141.5|181229.9|181139.9|181236.6|181146.6|181218.6|181128.6|27
1733292640000|2024-12-04 06:10:40|181230.1|181140.1|181233.8|181143.8|181235.2|181145.2|181222.7|181132.7|16
1733292650000|2024-12-04 06:10:50|181233.5|181143.5|181241.1|181151.1|181252.9|181162.9|181224|181134|32
1733292660000|2024-12-04 06:11:00|181238|181148|181226.3|181136.3|181244.2|181154.2|181220.5|181130.5|35
1733292670000|2024-12-04 06:11:10|181236.6|181146.6|181237.1|181147.1|181240.1|181150.1|181222.4|181132.4|24
1733292680000|2024-12-04 06:11:20|181231.4|181141.4|181227|181137|181241.7|181151.7|181224.7|181134.7|33
1733292690000|2024-12-04 06:11:30|181235.6|181145.6|181237.8|181147.8|181241.2|181151.2|181223.3|181133.3|16
1733292700000|2024-12-04 06:11:40|181238.1|181148.1|181245.1|181155.1|181245.9|181155.9|181229.9|181139.9|17
1733292710000|2024-12-04 06:11:50|181244.1|181154.1|181252.2|181162.2|181252.8|181162.8|181244.1|181154.1|7
1733292720000|2024-12-04 06:12:00|181251|181161|181243.5|181153.5|181253.1|181163.1|181243.5|181153.5|16
1733292730000|2024-12-04 06:12:10|181248.7|181158.7|181252.8|181162.8|181252.8|181162.8|181242.3|181152.3|26
1733292740000|2024-12-04 06:12:20|181248.4|181158.4|181265.4|181175.4|181265.6|181175.6|181246.3|181156.3|28
1733292750000|2024-12-04 06:12:30|181264.7|181174.7|181265.2|181175.2|181265.2|181175.2|181256.7|181166.7|25
1733292760000|2024-12-04 06:12:40|181264.8|181174.8|181258.5|181168.5|181271.9|181181.9|181255|181165|16
1733292770000|2024-12-04 06:12:50|181262.8|181172.8|181267.2|181177.2|181267.2|181177.2|181257.5|181167.5|17
1733292780000|2024-12-04 06:13:00|181263.2|181173.2|181248.5|181158.5|181265.1|181175.1|181248.5|181158.5|14
1733292790000|2024-12-04 06:13:10|181253.1|181163.1|181248.3|181158.3|181253.2|181163.2|181248.3|181158.3|4
1733292800000|2024-12-04 06:13:20|181251.7|181161.7|181252.2|181162.2|181254.7|181164.7|181241.8|181151.8|12
1733292810000|2024-12-04 06:13:30|181250.5|181160.5|181250.4|181160.4|181256.3|181166.3|181246.3|181156.3|12
1733292820000|2024-12-04 06:13:40|181254.9|181164.9|181253.7|181163.7|181261|181171|181247.2|181157.2|18
1733292830000|2024-12-04 06:13:50|181254.5|181164.5|181256|181166|181256|181166|181252.5|181162.5|8
1733292840000|2024-12-04 06:14:00|181258.2|181168.2|181247.8|181157.8|181258.2|181168.2|181238.9|181148.9|29
1733292850000|2024-12-04 06:14:10|181246.6|181156.6|181248.7|181158.7|181250|181160|181243.7|181153.7|9
1733292860000|2024-12-04 06:14:20|181246.7|181156.7|181234.6|181144.6|181252.5|181162.5|181234.6|181144.6|12
1733292870000|2024-12-04 06:14:30|181239.7|181149.7|181242|181152|181249.6|181159.6|181236.1|181146.1|34
1733292880000|2024-12-04 06:14:40|181242.1|181152.1|181246.8|181156.8|181247.8|181157.8|181241.9|181151.9|7
1733292890000|2024-12-04 06:14:50|181249.6|181159.6|181248.3|181158.3|181251.6|181161.6|181245.5|181155.5|11
1733292900000|2024-12-04 06:15:00|181249.8|181159.8|181232.5|181142.5|181249.8|181159.8|181225.2|181135.2|5
1733292910000|2024-12-04 06:15:10|181227.1|181137.1|181217|181127|181227.1|181137.1|181213.4|181123.4|6
1733292920000|2024-12-04 06:15:20|181215.9|181125.9|181221.1|181131.1|181222.6|181132.6|181214.1|181124.1|11
1733292930000|2024-12-04 06:15:30|181220.8|181130.8|181215.7|181125.7|181223.1|181133.1|181214.6|181124.6|10
1733292940000|2024-12-04 06:15:40|181215.1|181125.1|181219.2|181129.2|181219.2|181129.2|181214.7|181124.7|3
1733292950000|2024-12-04 06:15:50|181221.7|181131.7|181219.8|181129.8|181227.2|181137.2|181219.2|181129.2|8
1733292960000|2024-12-04 06:16:00|181219.2|181129.2|181219.9|181129.9|181219.9|181129.9|181219.2|181129.2|2
1733292970000|2024-12-04 06:16:10|181219.4|181129.4|181221.1|181131.1|181221.1|181131.1|181219.1|181129.1|6
1733292980000|2024-12-04 06:16:20|181219.2|181129.2|181221|181131|181221|181131|181219.2|181129.2|3
1733292990000|2024-12-04 06:16:30|181224.5|181134.5|181222|181132|181224.5|181134.5|181220|181130|3
1733293000000|2024-12-04 06:16:40|181226.5|181136.5|181226.5|181136.5|181226.5|181136.5|181226.5|181136.5|1
1733293010000|2024-12-04 06:16:50|181220|181130|181214|181124|181220|181130|181213.3|181123.3|4
1733293020000|2024-12-04 06:17:00|181219.8|181129.8|181220.5|181130.5|181220.5|181130.5|181219.8|181129.8|2
1733293030000|2024-12-04 06:17:10|181219.6|181129.6|181215.4|181125.4|181219.6|181129.6|181210.4|181120.4|6
1733293040000|2024-12-04 06:17:20|181206.6|181116.6|181199.1|181109.1|181206.6|181116.6|181199.1|181109.1|5
1733293050000|2024-12-04 06:17:30|181199.2|181109.2|181199.2|181109.2|181199.2|181109.2|181199.2|181109.2|1
1733293060000|2024-12-04 06:17:40|181207.1|181117.1|181198|181108|181207.3|181117.3|181197.4|181107.4|5
1733293070000|2024-12-04 06:17:50|181197.4|181107.4|181193.5|181103.5|181202.3|181112.3|181193.3|181103.3|24
1733293080000|2024-12-04 06:18:00|181195|181105|181194.9|181104.9|181199.3|181109.3|181193.5|181103.5|12
1733293090000|2024-12-04 06:18:10|181193.9|181103.9|181200.3|181110.3|181202.3|181112.3|181193.8|181103.8|5
1733293100000|2024-12-04 06:18:20|181201.6|181111.6|181201.4|181111.4|181213.2|181123.2|181201.4|181111.4|7
1733293110000|2024-12-04 06:18:30|181201.5|181111.5|181196|181106|181201.5|181111.5|181195.9|181105.9|7
1733293120000|2024-12-04 06:18:40|181195.8|181105.8|181204.5|181114.5|181205.7|181115.7|181195.8|181105.8|8
1733293130000|2024-12-04 06:18:50|181204.3|181114.3|181203.2|181113.2|181206.2|181116.2|181203.2|181113.2|5
1733293140000|2024-12-04 06:19:00|181208.6|181118.6|181204.2|181114.2|181213.6|181123.6|181203.5|181113.5|7
1733293150000|2024-12-04 06:19:10|181201.7|181111.7|181184.5|181094.5|181209.3|181119.3|181184.5|181094.5|13
1733293160000|2024-12-04 06:19:20|181180|181090|181180|181090|181180|181090|181180|181090|1
1733293170000|2024-12-04 06:19:30|181187.5|181097.5|181183|181093|181187.5|181097.5|181183|181093|2
1733293180000|2024-12-04 06:19:40|181183.8|181093.8|181183.8|181093.8|181183.8|181093.8|181183.8|181093.8|1
1733293190000|2024-12-04 06:19:50|181181.9|181091.9|181179.2|181089.2|181181.9|181091.9|181179.2|181089.2|2
1733293200000|2024-12-04 06:20:00|181187.1|181097.1|181183.6|181093.6|181188.1|181098.1|181183.6|181093.6|3
1733293210000|2024-12-04 06:20:10|181185.9|181095.9|181180.6|181090.6|181187.2|181097.2|181180.6|181090.6|5
1733293220000|2024-12-04 06:20:20|181179.6|181089.6|181179.6|181089.6|181179.6|181089.6|181179.6|181089.6|1
1733293230000|2024-12-04 06:20:30|181187|181097|181180.2|181090.2|181187|181097|181180.2|181090.2|2
1733293240000|2024-12-04 06:20:40|181187.2|181097.2|181182.7|181092.7|181187.2|181097.2|181182.7|181092.7|2
1733293250000|2024-12-04 06:20:50|181183.6|181093.6|181183.6|181093.6|181183.6|181093.6|181183.6|181093.6|1
1733293260000|2024-12-04 06:21:00|181187.3|181097.3|181215.3|181125.3|181228.2|181138.2|181187.3|181097.3|11
1733293270000|2024-12-04 06:21:10|181203|181113|181200.8|181110.8|181214.8|181124.8|181196.7|181106.7|22
1733293280000|2024-12-04 06:21:20|181200.6|181110.6|181200.8|181110.8|181200.8|181110.8|181200.6|181110.6|5
1733293290000|2024-12-04 06:21:30|181200.7|181110.7|181195.4|181105.4|181201.1|181111.1|181185|181095|11
1733293300000|2024-12-04 06:21:40|181195.2|181105.2|181194.3|181104.3|181199.9|181109.9|181188.9|181098.9|10
1733293310000|2024-12-04 06:21:50|181191.8|181101.8|181189.9|181099.9|181203.9|181113.9|181187.3|181097.3|10
1733293320000|2024-12-04 06:22:00|181189.7|181099.7|181190|181100|181197|181107|181189|181099|6
1733293330000|2024-12-04 06:22:10|181197.3|181107.3|181192.5|181102.5|181198.7|181108.7|181192.5|181102.5|7
1733293340000|2024-12-04 06:22:20|181198.7|181108.7|181193.5|181103.5|181198.7|181108.7|181193.5|181103.5|3
1733293350000|2024-12-04 06:22:30|181201.2|181111.2|181195.4|181105.4|181203.5|181113.5|181191.8|181101.8|15
1733293360000|2024-12-04 06:22:40|181193.1|181103.1|181189.1|181099.1|181193.1|181103.1|181189.1|181099.1|5
1733293370000|2024-12-04 06:22:50|181189.6|181099.6|181189.6|181099.6|181189.6|181099.6|181189.6|181099.6|1
1733293380000|2024-12-04 06:23:00|181188.9|181098.9|181182.1|181092.1|181188.9|181098.9|181180.6|181090.6|8
1733293390000|2024-12-04 06:23:10|181187.9|181097.9|181189.4|181099.4|181194.4|181104.4|181183.5|181093.5|11
1733293410000|2024-12-04 06:23:30|181189.2|181099.2|181191.2|181101.2|181191.2|181101.2|181189.2|181099.2|5
1733293420000|2024-12-04 06:23:40|181192.3|181102.3|181191.2|181101.2|181192.7|181102.7|181191.2|181101.2|7
1733293430000|2024-12-04 06:23:50|181191|181101|181187.7|181097.7|181191|181101|181186.2|181096.2|3
1733293440000|2024-12-04 06:24:00|181187.2|181097.2|181188.1|181098.1|181194.5|181104.5|181184.1|181094.1|6
1733293450000|2024-12-04 06:24:10|181188.9|181098.9|181188.6|181098.6|181196.4|181106.4|181182.8|181092.8|6
1733293460000|2024-12-04 06:24:20|181189.6|181099.6|181192|181102|181199.1|181109.1|181189.6|181099.6|5
1733293470000|2024-12-04 06:24:30|181191.9|181101.9|181191.9|181101.9|181191.9|181101.9|181191.9|181101.9|1
1733293480000|2024-12-04 06:24:40|181199.9|181109.9|181200|181110|181202|181112|181199|181109|4
1733293490000|2024-12-04 06:24:50|181201.2|181111.2|181199.7|181109.7|181206.3|181116.3|181199.7|181109.7|5
1733293500000|2024-12-04 06:25:00|181205.7|181115.7|181220.3|181130.3|181222.8|181132.8|181205.7|181115.7|12
1733293510000|2024-12-04 06:25:10|181220.5|181130.5|181218.5|181128.5|181222|181132|181218.3|181128.3|6
1733293520000|2024-12-04 06:25:20|181224|181134|181223.8|181133.8|181224|181134|181222.8|181132.8|3
1733293530000|2024-12-04 06:25:30|181221.3|181131.3|181220.3|181130.3|181221.3|181131.3|181220|181130|3
1733293540000|2024-12-04 06:25:40|181220.5|181130.5|181222.3|181132.3|181222.3|181132.3|181220|181130|3
1733293550000|2024-12-04 06:25:50|181221.8|181131.8|181226|181136|181227|181137|181221.8|181131.8|5
1733293560000|2024-12-04 06:26:00|181228|181138|181228|181138|181228|181138|181228|181138|1
1733293570000|2024-12-04 06:26:10|181226|181136|181225.8|181135.8|181226|181136|181225.8|181135.8|2
1733293580000|2024-12-04 06:26:20|181228.8|181138.8|181223.5|181133.5|181228.8|181138.8|181220.5|181130.5|7
1733293590000|2024-12-04 06:26:30|181223|181133|181224|181134|181225.5|181135.5|181219|181129|6
1733293600000|2024-12-04 06:26:40|181222.5|181132.5|181221.5|181131.5|181222.5|181132.5|181215.5|181125.5|7
1733293610000|2024-12-04 06:26:50|181218.5|181128.5|181219.8|181129.8|181219.8|181129.8|181215.5|181125.5|12
1733293620000|2024-12-04 06:27:00|181220|181130|181219.8|181129.8|181224.3|181134.3|181219.5|181129.5|8
1733293630000|2024-12-04 06:27:10|181223|181133|181222.8|181132.8|181224|181134|181214|181124|9
1733293640000|2024-12-04 06:27:20|181224.3|181134.3|181215.8|181125.8|181224.3|181134.3|181215.8|181125.8|5
1733293650000|2024-12-04 06:27:30|181216.5|181126.5|181223|181133|181223|181133|181216.5|181126.5|10
1733293660000|2024-12-04 06:27:40|181222|181132|181220|181130|181222|181132|181219.8|181129.8|5
1733293670000|2024-12-04 06:27:50|181221.8|181131.8|181219|181129|181222.3|181132.3|181219|181129|3
1733293680000|2024-12-04 06:28:00|181220.8|181130.8|181221|181131|181221.3|181131.3|181220.8|181130.8|4
1733293690000|2024-12-04 06:28:10|181220.3|181130.3|181219|181129|181221|181131|181218.5|181128.5|6
1733293700000|2024-12-04 06:28:20|181159.7|181069.7|181150.6|181060.6|181161.6|181071.6|181148.9|181058.9|14
1733293710000|2024-12-04 06:28:30|181145.5|181055.5|181153.1|181063.1|181157.3|181067.3|181145.5|181055.5|7
1733293720000|2024-12-04 06:28:40|181141.8|181051.8|181151|181061|181154.1|181064.1|181141.8|181051.8|10
1733293730000|2024-12-04 06:28:50|181150|181060|181151.9|181061.9|181154.6|181064.6|181150|181060|8
1733293740000|2024-12-04 06:29:00|181151.2|181061.2|181151.4|181061.4|181153.7|181063.7|181149.4|181059.4|8
1733293750000|2024-12-04 06:29:10|181151.5|181061.5|181152.5|181062.5|181152.5|181062.5|181151.5|181061.5|4
1733293760000|2024-12-04 06:29:20|181152.7|181062.7|181151.6|181061.6|181153|181063|181151.6|181061.6|4
1733293770000|2024-12-04 06:29:30|181154.9|181064.9|181153.7|181063.7|181154.9|181064.9|181152.5|181062.5|5
1733293780000|2024-12-04 06:29:40|181160.5|181070.5|181154.5|181064.5|181160.5|181070.5|181154.5|181064.5|2
1733293790000|2024-12-04 06:29:50|181153.5|181063.5|181153.5|181063.5|181153.5|181063.5|181153.5|181063.5|1
1733293800000|2024-12-04 06:30:00|181152.5|181062.5|181152.2|181062.2|181153.3|181063.3|181150.3|181060.3|7
1733293810000|2024-12-04 06:30:10|181153.9|181063.9|181161.9|181071.9|181162|181072|181153.4|181063.4|5
1733293830000|2024-12-04 06:30:30|181162.8|181072.8|181219.2|181129.2|181241.2|181151.2|181162.8|181072.8|22
1733293840000|2024-12-04 06:30:40|181214.2|181124.2|181221.7|181131.7|181221.7|181131.7|181213.7|181123.7|5
1733293850000|2024-12-04 06:30:50|181206|181116|181198.8|181108.8|181207.3|181117.3|181195.3|181105.3|13
1733293860000|2024-12-04 06:31:00|181199|181109|181186.2|181096.2|181199.6|181109.6|181186.2|181096.2|13
1733293870000|2024-12-04 06:31:10|181188.1|181098.1|181189.5|181099.5|181199.9|181109.9|181186|181096|24
1733293880000|2024-12-04 06:31:20|181190.6|181100.6|181185.5|181095.5|181191.2|181101.2|181179.3|181089.3|20
1733293890000|2024-12-04 06:31:30|181191.2|181101.2|181201.7|181111.7|181205.7|181115.7|181188|181098|11
1733293900000|2024-12-04 06:31:40|181201.4|181111.4|181195.7|181105.7|181204.4|181114.4|181187.8|181097.8|8
1733293910000|2024-12-04 06:31:50|181187.8|181097.8|181181|181091|181196|181106|181178.8|181088.8|10
1733293920000|2024-12-04 06:32:00|181182|181092|181222.8|181092.8|181223.6|181113.7|181182|181081|25
1733293930000|2024-12-04 06:32:10|181223.3|181093.3|181223|181093|181224.7|181094.7|181220.8|181090.8|12
1733293940000|2024-12-04 06:32:20|181222|181092|181209.3|181119.3|181222.9|181119.3|181209.3|181089|16
1733293950000|2024-12-04 06:32:30|181220|181130|181220|181130|181220|181130|181220|181130|1
1733293960000|2024-12-04 06:32:40|181214.3|181124.3|181219|181129|181219|181129|181209.6|181119.6|9
1733293970000|2024-12-04 06:32:50|181223|181133|181223|181133|181223|181133|181223|181133|1
1733293980000|2024-12-04 06:33:00|181218.5|181128.5|181223.7|181133.7|181223.9|181133.9|181218.5|181128.5|4
1733293990000|2024-12-04 06:33:10|181221.4|181131.4|181219|181129|181222|181132|181217.5|181127.5|4
1733294000000|2024-12-04 06:33:20|181216.5|181126.5|181220.5|181130.5|181225.5|181135.5|181216.5|181126.5|6
1733294010000|2024-12-04 06:33:30|181226|181136|181221.5|181131.5|181226|181136|181221.5|181131.5|3
1733294030000|2024-12-04 06:33:50|181220.2|181130.2|181218.4|181128.4|181220.2|181130.2|181218.4|181128.4|2
1733294040000|2024-12-04 06:34:00|181219.8|181129.8|181216.9|181126.9|181221|181131|181215.5|181125.5|13
1733294050000|2024-12-04 06:34:10|181218|181128|181215|181125|181218.5|181128.5|181215|181125|8
1733294060000|2024-12-04 06:34:20|181214.2|181124.2|181215.9|181125.9|181218|181128|181214.2|181124.2|4
1733294070000|2024-12-04 06:34:30|181218|181128|181220|181130|181220|181130|181214.2|181124.2|9
1733294080000|2024-12-04 06:34:40|181217|181127|181218|181128|181218.8|181128.8|181217|181127|3
1733294090000|2024-12-04 06:34:50|181215|181125|181215|181125|181220.3|181130.3|181213.4|181123.4|10
1733294100000|2024-12-04 06:35:00|181213.4|181123.4|181217.2|181127.2|181218.8|181128.8|181213.4|181123.4|4
1733294120000|2024-12-04 06:35:20|181217.5|181127.5|181223|181133|181223|181133|181215.4|181125.4|4
1733294130000|2024-12-04 06:35:30|181224.4|181134.4|181220.5|181130.5|181224.4|181134.4|181218|181128|10
1733294140000|2024-12-04 06:35:40|181220|181130|181220.3|181130.3|181220.3|181130.3|181219.8|181129.8|3
1733294150000|2024-12-04 06:35:50|181219.8|181129.8|181219.8|181129.8|181219.8|181129.8|181219.8|181129.8|1
1733294160000|2024-12-04 06:36:00|181218.8|181128.8|181220.3|181130.3|181222.2|181132.2|181218.8|181128.8|4
1733294170000|2024-12-04 06:36:10|181220.8|181130.8|181220.3|181130.3|181220.8|181130.8|181220.3|181130.3|2
1733294180000|2024-12-04 06:36:20|181219.8|181129.8|181216.7|181126.7|181219.8|181129.8|181216.7|181126.7|3
1733294190000|2024-12-04 06:36:30|181211|181121|181222|181132|181222|181132|181211|181121|3
1733294200000|2024-12-04 06:36:40|181217|181127|181216.5|181126.5|181217|181127|181216.5|181126.5|2
1733294210000|2024-12-04 06:36:50|181216|181126|181215|181125|181216|181126|181211.4|181121.4|10
1733294220000|2024-12-04 06:37:00|181211.7|181121.7|181214.3|181124.3|181215|181125|181208.8|181118.8|8
1733294230000|2024-12-04 06:37:10|181209.7|181119.7|181212.4|181122.4|181218|181128|181205|181115|15
1733294240000|2024-12-04 06:37:20|181208.4|181118.4|181218|181128|181218.5|181128.5|181208.4|181118.4|9
1733294260000|2024-12-04 06:37:40|181214.9|181124.9|181216.3|181126.3|181220.8|181130.8|181214.9|181124.9|9
1733294270000|2024-12-04 06:37:50|181221.8|181131.8|181214.7|181124.7|181222.2|181132.2|181214.7|181124.7|7
1733294280000|2024-12-04 06:38:00|181215.8|181125.8|181216.3|181126.3|181216.7|181126.7|181215.8|181125.8|3
1733294290000|2024-12-04 06:38:10|181215.7|181125.7|181217.5|181127.5|181219.5|181129.5|181215.5|181125.5|7
1733294300000|2024-12-04 06:38:20|181217|181127|181203.9|181113.9|181217|181127|181202.2|181112.2|13
1733294310000|2024-12-04 06:38:30|181211|181121|181210|181120|181213|181123|181210|181120|13
1733294320000|2024-12-04 06:38:40|181211.4|181121.4|181212.7|181122.7|181212.7|181122.7|181209.5|181119.5|12
1733294330000|2024-12-04 06:38:50|181213.2|181123.2|181216|181126|181216.5|181126.5|181211|181121|7
1733294340000|2024-12-04 06:39:00|181213.5|181123.5|181217|181127|181217|181127|181213.5|181123.5|5
1733294350000|2024-12-04 06:39:10|181217.5|181127.5|181209|181119|181217.5|181127.5|181209|181119|5
1733294360000|2024-12-04 06:39:20|181208.5|181118.5|181209.5|181119.5|181209.5|181119.5|181206.8|181116.8|9
1733294370000|2024-12-04 06:39:30|181208.2|181118.2|181213.4|181123.4|181213.4|181123.4|181206|181116|9
1733294380000|2024-12-04 06:39:40|181215.3|181125.3|181211.4|181121.4|181215.9|181125.9|181209.5|181119.5|11
1733294390000|2024-12-04 06:39:50|181210|181120|181209.2|181119.2|181211.5|181121.5|181208|181118|9
1733294400000|2024-12-04 06:40:00|181213.9|181123.9|181214.5|181124.5|181216.5|181126.5|181209.7|181119.7|18
1733294410000|2024-12-04 06:40:10|181210.5|181120.5|181214.9|181124.9|181215.2|181125.2|181210.5|181120.5|13
1733294420000|2024-12-04 06:40:20|181213.5|181123.5|181212.4|181122.4|181214.5|181124.5|181208.4|181118.4|9
1733294430000|2024-12-04 06:40:30|181214.9|181124.9|181192.7|181102.7|181220.9|181130.9|181192.7|181102.7|5
1733294440000|2024-12-04 06:40:40|181203.1|181113.1|181222.1|181132.1|181227.3|181137.3|181203.1|181113.1|9
1733294450000|2024-12-04 06:40:50|181228.6|181138.6|181212.3|181122.3|181228.6|181138.6|181212.3|181122.3|5
1733294460000|2024-12-04 06:41:00|181216.5|181126.5|181219.5|181129.5|181220.2|181130.2|181216.5|181126.5|7
1733294470000|2024-12-04 06:41:10|181218|181128|181213.9|181123.9|181221|181131|181213.9|181123.9|11
1733294480000|2024-12-04 06:41:20|181217.2|181127.2|181214.7|181124.7|181220.4|181130.4|181214.2|181124.2|8
1733294490000|2024-12-04 06:41:30|181213.3|181123.3|181218.3|181128.3|181218.3|181128.3|181213.3|181123.3|5
1733294500000|2024-12-04 06:41:40|181215.3|181125.3|181209.2|181119.2|181215.4|181125.4|181206.3|181116.3|8
1733294510000|2024-12-04 06:41:50|181207.5|181117.5|181213|181123|181214|181124|181207.5|181117.5|7
1733294520000|2024-12-04 06:42:00|181211|181121|181212.8|181122.8|181212.8|181122.8|181211|181121|2
1733294530000|2024-12-04 06:42:10|181212.3|181122.3|181212.3|181122.3|181212.3|181122.3|181212.3|181122.3|1
1733294550000|2024-12-04 06:42:30|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|181211.7|181121.7|1
1733294570000|2024-12-04 06:42:50|181212.7|181122.7|181178.1|181088.1|181212.7|181122.7|181178.1|181088.1|3
1733294580000|2024-12-04 06:43:00|181179.5|181089.5|181179.5|181089.5|181179.5|181089.5|181179.5|181089.5|1
1733294590000|2024-12-04 06:43:10|181183.5|181093.5|181177.9|181087.9|181183.5|181093.5|181177.9|181087.9|2
1733294600000|2024-12-04 06:43:20|181179.5|181089.5|181176.2|181086.2|181179.5|181089.5|181176.2|181086.2|2
1733294610000|2024-12-04 06:43:30|181174.6|181084.6|181170|181080|181182|181092|181170|181080|6
1733294620000|2024-12-04 06:43:40|181166.8|181076.8|181169.5|181079.5|181172.2|181082.2|181163.9|181073.9|6
1733294630000|2024-12-04 06:43:50|181163|181073|181176|181086|181176|181086|181163|181073|4
1733294660000|2024-12-04 06:44:20|181182.2|181092.2|181171.7|181081.7|181182.2|181092.2|181170.9|181080.9|7
1733294670000|2024-12-04 06:44:30|181171|181081|181171.7|181081.7|181171.7|181081.7|181171|181081|2
1733294680000|2024-12-04 06:44:40|181172.5|181082.5|181171.9|181081.9|181172.5|181082.5|181171.7|181081.7|3
1733294690000|2024-12-04 06:44:50|181171.7|181081.7|181145|181055|181171.7|181081.7|181136|181046|7
1733294700000|2024-12-04 06:45:00|181139.5|181049.5|181125.6|181035.6|181145|181055|181112.2|181022.2|16
1733294710000|2024-12-04 06:45:10|181125.4|181035.4|181125.7|181035.7|181131.9|181041.9|181120.9|181030.9|10
1733294720000|2024-12-04 06:45:20|181125.3|181035.3|181125.3|181035.3|181131.3|181041.3|181120|181030|8
1733294730000|2024-12-04 06:45:30|181125.2|181035.2|181125|181035|181125.2|181035.2|181124.8|181034.8|6
1733294740000|2024-12-04 06:45:40|181124.8|181034.8|181124.8|181034.8|181124.8|181034.8|181124.8|181034.8|1
1733294750000|2024-12-04 06:45:50|181131.3|181041.3|181125.3|181035.3|181131.3|181041.3|181125.3|181035.3|4
1733294760000|2024-12-04 06:46:00|181124.9|181034.9|181123.6|181033.6|181125.6|181035.6|181119.9|181029.9|7
1733294770000|2024-12-04 06:46:10|181124.8|181034.8|181114|181024|181124.8|181034.8|181102.2|181012.2|17
1733294780000|2024-12-04 06:46:20|181120.6|181030.6|181118.1|181028.1|181121.7|181031.7|181114.3|181024.3|9
1733294790000|2024-12-04 06:46:30|181117.5|181027.5|181123.2|181033.2|181123.3|181033.3|181117.5|181027.5|4
1733294800000|2024-12-04 06:46:40|181105|181015|181115.1|181025.1|181126.4|181036.4|181105|181015|27
1733294810000|2024-12-04 06:46:50|181105.8|181015.8|181118.8|181028.8|181124.3|181034.3|181102.6|181012.6|28
1733294820000|2024-12-04 06:47:00|181125.3|181035.3|181117|181027|181128.9|181038.9|181106|181016|17
1733294830000|2024-12-04 06:47:10|181103.7|181013.7|181107.8|181017.8|181121|181031|181100.4|181010.4|33
1733294840000|2024-12-04 06:47:20|181114.3|181024.3|181125.9|181035.9|181125.9|181035.9|181104|181014|23
1733294850000|2024-12-04 06:47:30|181125.8|181035.8|181111.2|181021.2|181125.8|181035.8|181100.2|181010.2|23
1733294860000|2024-12-04 06:47:40|181122.7|181032.7|181122.3|181032.3|181126.8|181036.8|181099.2|181009.2|36
1733294870000|2024-12-04 06:47:50|181113.9|181023.9|181120.2|181030.2|181123.6|181033.6|181108|181018|21
1733294880000|2024-12-04 06:48:00|181113.5|181023.5|181119.4|181029.4|181119.4|181029.4|181101|181011|12
1733294890000|2024-12-04 06:48:10|181107.8|181017.8|181114.2|181024.2|181122.4|181032.4|181100.2|181010.2|39
1733294900000|2024-12-04 06:48:20|181115.4|181025.4|181101.4|181011.4|181116.2|181026.2|181098.2|181008.2|33
1733294910000|2024-12-04 06:48:30|181105.8|181015.8|181096.1|181006.1|181114.7|181024.7|181096.1|181006.1|27
1733294920000|2024-12-04 06:48:40|181114|181024|181107.4|181017.4|181115.3|181025.3|181107.2|181017.2|4
1733294930000|2024-12-04 06:48:50|181101.1|181011.1|181119.4|181029.4|181121.4|181031.4|181101.1|181011.1|11
1733294940000|2024-12-04 06:49:00|181110.9|181020.9|181098|181008|181122.7|181032.7|181098|181008|19
1733294950000|2024-12-04 06:49:10|181103.3|181013.3|181099.2|181009.2|181115.1|181025.1|181093.2|181003.2|11
1733294960000|2024-12-04 06:49:20|181092.1|181002.1|181050.4|180960.4|181094.4|181004.4|181039.6|180949.6|8
1733294970000|2024-12-04 06:49:30|181048.8|180958.8|181048.2|180958.2|181049|180959|181039.6|180949.6|10
1733294980000|2024-12-04 06:49:40|181044.1|180954.1|181044.1|180954.1|181048.2|180958.2|181044.1|180954.1|3
1733294990000|2024-12-04 06:49:50|181039|180949|181024.6|180934.6|181039|180949|181013.8|180923.8|14
1733295000000|2024-12-04 06:50:00|181018.9|180928.9|181015.9|180925.9|181024.6|180934.6|181011.1|180921.1|23
1733295010000|2024-12-04 06:50:10|181008.5|180918.5|181009.1|180919.1|181022.5|180932.5|181008.5|180918.5|5
1733295020000|2024-12-04 06:50:20|181006.3|180916.3|181009.2|180919.2|181020.8|180930.8|181006.3|180916.3|5
1733295030000|2024-12-04 06:50:30|181006.4|180916.4|181021.2|180931.2|181021.2|180931.2|181006.4|180916.4|4
1733295040000|2024-12-04 06:50:40|180949|180859|180959.5|180869.5|180960.9|180870.9|180949|180859|13
1733295050000|2024-12-04 06:50:50|180959.6|180869.6|180955.9|180865.9|180959.6|180869.6|180947.5|180857.5|15
1733295060000|2024-12-04 06:51:00|180949.2|180859.2|180971.4|180841.4|180977.7|180859.2|180949.2|180841.4|12
1733295070000|2024-12-04 06:51:10|180977.2|180847.2|180970.6|180840.6|180977.2|180847.2|180970.6|180840.6|10
1733295080000|2024-12-04 06:51:20|180970.9|180840.9|180977.2|180847.2|180977.2|180847.2|180969.7|180839.7|6
1733295090000|2024-12-04 06:51:30|180977|180847|180979.9|180849.9|180981.8|180851.8|180970.9|180840.9|15
1733295100000|2024-12-04 06:51:40|180978.2|180848.2|180983.8|180853.8|181000.5|180870.5|180978.2|180848.2|14
1733295110000|2024-12-04 06:51:50|180989.1|180859.1|181004.7|180874.7|181025.5|180895.5|180989.1|180859.1|22
1733295120000|2024-12-04 06:52:00|181002.1|180872.1|180988.4|180858.4|181002.1|180872.1|180986.5|180856.5|16
1733295130000|2024-12-04 06:52:10|180988.3|180858.3|180994.8|180864.8|181012.8|180882.8|180988.2|180858.2|14
1733295140000|2024-12-04 06:52:20|180994.9|180864.9|180981.2|180851.2|180994.9|180864.9|180981.2|180851.2|7
1733295150000|2024-12-04 06:52:30|180979.4|180849.4|180980.8|180850.8|180988|180858|180978.8|180848.8|11
1733295160000|2024-12-04 06:52:40|180981.1|180851.1|180969.5|180839.5|180988.3|180858.3|180969.5|180839.5|33
1733295170000|2024-12-04 06:52:50|180970.4|180840.4|180971.9|180841.9|180971.9|180841.9|180970.4|180840.4|3
1733295180000|2024-12-04 06:53:00|180970.2|180840.2|180970.7|180840.7|180970.7|180840.7|180970.2|180840.2|2
1733295200000|2024-12-04 06:53:20|180951.2|180861.2|180951.2|180861.2|180951.2|180861.2|180951.2|180861.2|1
1733295210000|2024-12-04 06:53:30|180950.7|180860.7|180951.2|180861.2|180951.2|180861.2|180950.7|180860.7|2
1733295270000|2024-12-04 06:54:30|180950.9|180860.9|180950.9|180860.9|180950.9|180860.9|180950.9|180860.9|1
1733295330000|2024-12-04 06:55:30|180972.5|180882.5|181075.8|180945.8|181075.8|180950.6|180972.5|180882.5|5
1733295340000|2024-12-04 06:55:40|181079.1|180949.1|181077.5|180947.5|181084.2|180954.2|181077.5|180947.5|8
1733295350000|2024-12-04 06:55:50|181078.9|180948.9|181075.7|180945.7|181078.9|180948.9|181075.7|180945.7|3
1733295360000|2024-12-04 06:56:00|181080.5|180950.5|181078.3|180948.3|181090.1|180960.1|181074.2|180944.2|19
1733295370000|2024-12-04 06:56:10|181078.6|180948.6|181081|180951|181081.1|180951.1|181078.5|180948.5|12
1733295380000|2024-12-04 06:56:20|181081.1|180951.1|181084.3|180954.3|181085.4|180955.4|181081.1|180951.1|4
1733295390000|2024-12-04 06:56:30|181089.7|180959.7|181084.8|180954.8|181090|180960|181079.1|180949.1|9
1733295400000|2024-12-04 06:56:40|181093.8|180963.8|181079.1|180949.1|181093.8|180963.8|181079.1|180949.1|10
1733295410000|2024-12-04 06:56:50|181079.5|180949.5|181082.9|180952.9|181089.7|180959.7|181079.5|180949.5|9
1733295420000|2024-12-04 06:57:00|181083.8|180953.8|181082.4|180952.4|181096.5|180966.5|181077.9|180947.9|11
1733295430000|2024-12-04 06:57:10|181084|180954|181082.6|180952.6|181084.1|180954.1|181081.9|180951.9|10
1733295440000|2024-12-04 06:57:20|181082.5|180952.5|181082.2|180952.2|181090.6|180960.6|181081.3|180951.3|8
1733295450000|2024-12-04 06:57:30|181081.2|180951.2|181080.9|180950.9|181082.7|180952.7|181079.2|180949.2|7
1733295460000|2024-12-04 06:57:40|181078|180948|181077.4|180947.4|181080.2|180950.2|181077.4|180947.4|4
1733295470000|2024-12-04 06:57:50|181080.6|180950.6|181068.2|180938.2|181080.6|180950.6|181068.2|180938.2|5
1733295480000|2024-12-04 06:58:00|181068.6|180938.6|181070|180940|181072.7|180942.7|181068.6|180938.6|3
1733295490000|2024-12-04 06:58:10|181069.2|180939.2|181080.7|180950.7|181092.4|180962.4|181068.2|180938.2|9
1733295500000|2024-12-04 06:58:20|181082.5|180952.5|181080|180950|181082.5|180952.5|181080|180950|2
1733295510000|2024-12-04 06:58:30|181077|180947|181067.7|180937.7|181077|180947|181067.7|180937.7|3
1733295520000|2024-12-04 06:58:40|181070|180940|181079|180949|181093.2|180963.2|181070|180940|20
1733295530000|2024-12-04 06:58:50|181080.5|180950.5|181081.4|180951.4|181083.9|180953.9|181080.5|180950.5|9
1733295540000|2024-12-04 06:59:00|181082.8|180952.8|181079.6|180949.6|181083.4|180953.4|181073.7|180943.7|6
1733295550000|2024-12-04 06:59:10|181082.6|180952.6|181069.5|180939.5|181083.4|180953.4|181069.5|180939.5|9
1733295560000|2024-12-04 06:59:20|181064|180934|181073.1|180943.1|181073.3|180943.3|181064|180934|3
1733295570000|2024-12-04 06:59:30|181073|180943|181068.2|180938.2|181073|180943|181068.2|180938.2|5
1733295580000|2024-12-04 06:59:40|181070.4|180940.4|181071.6|180941.6|181072.6|180942.6|181070.4|180940.4|4
1733295590000|2024-12-04 06:59:50|181062.5|180932.5|181062.5|180932.5|181062.5|180932.5|181062.5|180932.5|1
1733295600000|2024-12-04 07:00:00|181060.5|180930.5|181093.3|180963.3|181096.2|180966.2|181060.5|180930.5|26
1733295610000|2024-12-04 07:00:10|181101.6|180971.6|181132|181002|181132|181002|181099.7|180969.7|14
1733295620000|2024-12-04 07:00:20|181133.8|181003.8|181133.5|181003.5|181136.3|181006.3|181132|181002|9
1733295630000|2024-12-04 07:00:30|181131.5|181001.5|181102.3|181012.3|181138.7|181029.2|181102.3|180990.3|18
1733295640000|2024-12-04 07:00:40|181102.4|181012.4|181126.2|181036.2|181135.9|181045.9|181102.4|181012.4|23
1733295650000|2024-12-04 07:00:50|181126.5|181036.5|181121.8|181031.8|181128.3|181038.3|181119.7|181029.7|19
1733295660000|2024-12-04 07:01:00|181128|181038|181138.5|181008.5|181142|181038|181128|181007.5|11
1733295670000|2024-12-04 07:01:10|181139.5|181009.5|181137.2|181007.2|181149.9|181019.9|181136.2|181006.2|14
1733295680000|2024-12-04 07:01:20|181139.6|181009.6|181156.2|181026.2|181157.5|181027.5|181139.6|181009.6|11
1733295690000|2024-12-04 07:01:30|181154.6|181024.6|181132.1|181002.1|181154.9|181024.9|181129.5|180999.5|11
1733295700000|2024-12-04 07:01:40|181131.8|181001.8|181135.8|181005.8|181135.8|181005.8|181131.4|181001.4|8
1733295710000|2024-12-04 07:01:50|181131.1|181001.1|181133.9|181003.9|181139|181009|181129.4|180999.4|12
1733295720000|2024-12-04 07:02:00|181137.9|181007.9|181151.4|181021.4|181152.4|181022.4|181137.9|181007.9|12
1733295730000|2024-12-04 07:02:10|181151.7|181021.7|181158.5|181028.5|181177.5|181047.5|181151|181021|23
1733295740000|2024-12-04 07:02:20|181159.7|181029.7|181161.5|181031.5|181161.5|181031.5|181154.8|181024.8|18
1733295750000|2024-12-04 07:02:30|181160.9|181030.9|181141.1|181051.1|181160.9|181051.1|181139.9|181021.8|15
1733295760000|2024-12-04 07:02:40|181140.4|181050.4|181151.5|181061.5|181167.5|181077.5|181140.1|181050.1|16
1733295770000|2024-12-04 07:02:50|181151.8|181061.8|181121.9|181031.9|181153.3|181063.3|181121.9|181031.9|13
1733295780000|2024-12-04 07:03:00|181133.1|181043.1|181134.2|181044.2|181137.7|181047.7|181127.8|181037.8|16
1733295790000|2024-12-04 07:03:10|181133.8|181043.8|181115.3|181025.3|181137.2|181047.2|181108.5|181018.5|8
1733295800000|2024-12-04 07:03:20|181115.7|181025.7|181129.3|181039.3|181132.5|181042.5|181108.9|181018.9|7
1733295810000|2024-12-04 07:03:30|181127.4|181037.4|181126|181036|181127.4|181037.4|181126|181036|2
1733295820000|2024-12-04 07:03:40|181125.7|181035.7|181156.8|181026.8|181157.9|181035.7|181125|181019.6|11
1733295830000|2024-12-04 07:03:50|181151.4|181021.4|181147.8|181017.8|181156.1|181026.1|181142.7|181012.7|15
1733295840000|2024-12-04 07:04:00|181147|181017|181144|181014|181147|181017|181144|181014|4
1733295850000|2024-12-04 07:04:10|181143.2|181013.2|181122.7|181032.7|181143.2|181037.5|181115.8|181013.2|12
1733295860000|2024-12-04 07:04:20|181119.8|181029.8|181118.5|181028.5|181125.5|181035.5|181117|181027|13
1733295870000|2024-12-04 07:04:30|181118.4|181028.4|181119.5|181029.5|181126.3|181036.3|181113.8|181023.8|13
1733295880000|2024-12-04 07:04:40|181125.5|181035.5|181102.8|181012.8|181125.5|181035.5|181102.3|181012.3|14
1733295890000|2024-12-04 07:04:50|181104.5|181014.5|181110.2|181020.2|181110.2|181020.2|181103.8|181013.8|10
1733295900000|2024-12-04 07:05:00|181104.3|181014.3|181106.1|181016.1|181112.7|181022.7|181104.3|181014.3|12
1733295910000|2024-12-04 07:05:10|181107.9|181017.9|181107.1|181017.1|181121.3|181031.3|181106.7|181016.7|9
1733295920000|2024-12-04 07:05:20|181111|181021|181109.4|181019.4|181111.6|181021.6|181105.9|181015.9|6
1733295930000|2024-12-04 07:05:30|181117.7|181027.7|181103.4|181013.4|181117.7|181027.7|181103.4|181013.4|9
1733295940000|2024-12-04 07:05:40|181108.2|181018.2|181105.8|181015.8|181116.2|181026.2|181105.8|181015.8|17
1733295960000|2024-12-04 07:06:00|181015.3|180925.3|181024.4|180934.4|181033.1|180943.1|181015.3|180925.3|6
1733295970000|2024-12-04 07:06:10|181029.5|180939.5|181080.3|180990.3|181080.3|180990.3|181023.9|180933.9|20
1733295980000|2024-12-04 07:06:20|181085.1|180995.1|181082|180992|181091.5|181001.5|181072.5|180982.5|19
1733295990000|2024-12-04 07:06:30|181076.7|180986.7|181080.2|180990.2|181081.9|180991.9|181076.7|180986.7|17
1733296000000|2024-12-04 07:06:40|181076.5|180986.5|181074.9|180984.9|181082.2|180992.2|181071.2|180981.2|12
1733296010000|2024-12-04 07:06:50|181074.2|180984.2|181069.6|180979.6|181074.2|180984.2|181068.4|180978.4|9
1733296020000|2024-12-04 07:07:00|181073.3|180983.3|181075|180985|181092.1|181002.1|181070.1|180980.1|11
1733296030000|2024-12-04 07:07:10|181067.4|180977.4|181039.2|180949.2|181072.1|180982.1|181032.5|180942.5|13
1733296040000|2024-12-04 07:07:20|181039.7|180949.7|181030.7|180940.7|181046|180956|181030.4|180940.4|12
1733296050000|2024-12-04 07:07:30|181030.9|180940.9|180991.5|180901.5|181031.2|180941.2|180991.5|180901.5|13
1733296060000|2024-12-04 07:07:40|180991.3|180901.3|180973.6|180883.6|180995|180905|180970.1|180880.1|24
1733296070000|2024-12-04 07:07:50|180967.6|180877.6|180969.1|180879.1|180979.9|180889.9|180967.6|180877.6|13
1733296080000|2024-12-04 07:08:00|180962.7|180872.7|180964.8|180874.8|180970.6|180880.6|180954.6|180864.6|18
1733296090000|2024-12-04 07:08:10|180965|180875|180968.4|180878.4|180978.7|180888.7|180965|180875|10
1733296100000|2024-12-04 07:08:20|180968.9|180878.9|180979.3|180889.3|180999|180909|180968.9|180878.9|13
1733296110000|2024-12-04 07:08:30|181022.5|180932.5|181008.5|180918.5|181033.7|180943.7|181005.9|180915.9|18
1733296120000|2024-12-04 07:08:40|181018.9|180928.9|181003.6|180913.6|181018.9|180928.9|180999.4|180909.4|12
1733296130000|2024-12-04 07:08:50|181007.2|180917.2|181032.6|180942.6|181034.4|180944.4|181006.8|180916.8|17
1733296140000|2024-12-04 07:09:00|181032.7|180942.7|181130|181000|181133|181017.6|181032.7|180942.7|17
1733296150000|2024-12-04 07:09:10|181129.9|180999.9|181132|181002|181135.5|181005.5|181127.2|180997.2|12
1733296160000|2024-12-04 07:09:20|181131.5|181001.5|181130.5|181000.5|181137.7|181007.7|181116.3|180986.3|14
1733296170000|2024-12-04 07:09:30|181131.5|181001.5|181127.8|180997.8|181134.5|181004.5|181119.7|180989.7|19
1733296180000|2024-12-04 07:09:40|181129.5|180999.5|181126.1|180996.1|181132.2|181002.2|181126.1|180996.1|11
1733296190000|2024-12-04 07:09:50|181126.5|180996.5|181116.4|180986.4|181132.5|181002.5|181116.4|180986.4|10
1733296200000|2024-12-04 07:10:00|181116.7|180986.7|181131.7|181001.7|181132|181002|181116.7|180986.7|14
1733296210000|2024-12-04 07:10:10|181131.4|181001.4|181101.4|181011.4|181133.4|181015.2|181091.5|180985.2|19
1733296220000|2024-12-04 07:10:20|181098.4|181008.4|181082.5|180992.5|181108.4|181018.4|181081.3|180991.3|22
1733296230000|2024-12-04 07:10:30|181109.1|181019.1|181106.9|181016.9|181109.1|181019.1|181087.3|180997.3|14
1733296240000|2024-12-04 07:10:40|181103.5|181013.5|181098.6|181008.6|181113.2|181023.2|181086.9|180996.9|18
1733296250000|2024-12-04 07:10:50|181097.6|181007.6|181094.9|181004.9|181097.6|181007.6|181093.2|181003.2|4
1733296260000|2024-12-04 07:11:00|181094.3|181004.3|181077.8|180987.8|181095|181005|181074.1|180984.1|14
1733296270000|2024-12-04 07:11:10|181078.3|180988.3|181084.3|180994.3|181084.3|180994.3|181076.6|180986.6|14
1733296280000|2024-12-04 07:11:20|181084.6|180994.6|181086.1|180996.1|181086.3|180996.3|181084.6|180994.6|5
1733296290000|2024-12-04 07:11:30|181086|180996|181073.6|180983.6|181086|180996|181066|180976|15
1733296300000|2024-12-04 07:11:40|181073.5|180983.5|181083.1|180993.1|181089.9|180999.9|181073.5|180983.5|13
1733296310000|2024-12-04 07:11:50|181077.9|180987.9|181062.5|180972.5|181077.9|180987.9|181059.5|180969.5|10
1733296320000|2024-12-04 07:12:00|181063|180973|181064.9|180974.9|181064.9|180974.9|181063|180973|7
1733296330000|2024-12-04 07:12:10|181065.4|180975.4|181048.5|180958.5|181069.6|180979.6|181048.5|180958.5|19
1733296340000|2024-12-04 07:12:20|181057.5|180967.5|181009|180919|181064.5|180974.5|180999.3|180909.3|22
1733296350000|2024-12-04 07:12:30|181008.8|180918.8|181048.2|180958.2|181048.2|180958.2|181008.8|180918.8|17
1733296360000|2024-12-04 07:12:40|181047.8|180957.8|181053.4|180963.4|181057.5|180967.5|181042.3|180952.3|18
1733296370000|2024-12-04 07:12:50|181054.6|180964.6|181053.2|180963.2|181055.1|180965.1|181039.4|180949.4|14
1733296380000|2024-12-04 07:13:00|181052.8|180962.8|181058|180968|181058|180968|181038|180948|9
1733296390000|2024-12-04 07:13:10|181057.2|180967.2|181066.7|180976.7|181066.7|180976.7|181057.2|180967.2|7
1733296400000|2024-12-04 07:13:20|181071.4|180981.4|181075.4|180985.4|181076.2|180986.2|181066.3|180976.3|7
1733296410000|2024-12-04 07:13:30|181128.9|181038.9|181139.4|181049.4|181154|181064|181119.7|181029.7|26
1733296420000|2024-12-04 07:13:40|181139|181049|181149|181059|181149.5|181059.5|181129.1|181039.1|17
1733296430000|2024-12-04 07:13:50|181142.1|181052.1|181149.9|181059.9|181149.9|181059.9|181138.8|181048.8|6
1733296440000|2024-12-04 07:14:00|181145.4|181055.4|181149.8|181059.8|181184.4|181094.4|181145.4|181055.4|26
1733296450000|2024-12-04 07:14:10|181148.6|181058.6|181147.6|181057.6|181149.9|181059.9|181146.4|181056.4|8
1733296460000|2024-12-04 07:14:20|181147.4|181057.4|181138.1|181048.1|181152.8|181062.8|181128.2|181038.2|19
1733296470000|2024-12-04 07:14:30|181159.5|181069.5|181150.6|181060.6|181167.4|181077.4|181150.6|181060.6|17
1733296480000|2024-12-04 07:14:40|181148.4|181058.4|181159.9|181069.9|181161.2|181071.2|181116|181026|24
1733296490000|2024-12-04 07:14:50|181154.9|181064.9|181139.6|181049.6|181160.6|181070.6|181131.1|181041.1|18
1733296500000|2024-12-04 07:15:00|181127.9|181037.9|181131.3|181041.3|181136.7|181046.7|181121.5|181031.5|18
1733296510000|2024-12-04 07:15:10|181138.1|181048.1|181152.6|181062.6|181155.6|181065.6|181136.6|181046.6|18
1733296520000|2024-12-04 07:15:20|181152.3|181062.3|181153.8|181063.8|181155.8|181065.8|181152.3|181062.3|9
1733296530000|2024-12-04 07:15:30|181154.1|181064.1|181151.4|181061.4|181160.6|181070.6|181140.3|181050.3|14
1733296540000|2024-12-04 07:15:40|181156.2|181066.2|181147.6|181057.6|181156.7|181066.7|181147.6|181057.6|7
1733296550000|2024-12-04 07:15:50|181144.8|181054.8|181146.3|181056.3|181147.5|181057.5|181137.7|181047.7|17
1733296560000|2024-12-04 07:16:00|181152|181062|181144.8|181054.8|181152.2|181062.2|181132.6|181042.6|13
1733296570000|2024-12-04 07:16:10|181145.4|181055.4|181159.9|181069.9|181162.2|181072.2|181145.4|181055.4|15
1733296580000|2024-12-04 07:16:20|181161.2|181071.2|181159.9|181069.9|181161.2|181071.2|181159.9|181069.9|10
1733296590000|2024-12-04 07:16:30|181159.2|181069.2|181162.7|181072.7|181163|181073|181158.9|181068.9|10
1733296600000|2024-12-04 07:16:40|181162.2|181072.2|181184|181054|181184|181076|181160.7|181054|10
1733296610000|2024-12-04 07:16:50|181182.5|181052.5|181152.7|181062.7|181182.5|181068.6|181149.8|181052.5|10
1733296620000|2024-12-04 07:17:00|181152.4|181062.4|181153.3|181063.3|181154.3|181064.3|181152.4|181062.4|8
1733296630000|2024-12-04 07:17:10|181153.5|181063.5|181156.2|181066.2|181158.8|181068.8|181153.5|181063.5|12
1733296640000|2024-12-04 07:17:20|181156.3|181066.3|181146.9|181056.9|181156.3|181066.3|181138|181048|16
1733296650000|2024-12-04 07:17:30|181147.7|181057.7|181160.4|181070.4|181161.1|181071.1|181142.8|181052.8|13
1733296660000|2024-12-04 07:17:40|181154.5|181064.5|181144.5|181054.5|181161.3|181071.3|181142.5|181052.5|16
1733296670000|2024-12-04 07:17:50|181144.3|181054.3|181139.5|181049.5|181144.5|181054.5|181133.1|181043.1|12
1733296680000|2024-12-04 07:18:00|181139.4|181049.4|181139.4|181049.4|181140.7|181050.7|181136.8|181046.8|18
1733296690000|2024-12-04 07:18:10|181139|181049|181127.2|181037.2|181141.9|181051.9|181125.8|181035.8|12
1733296700000|2024-12-04 07:18:20|181127.8|181037.8|181108.8|181018.8|181129.6|181039.6|181108.8|181018.8|18
1733296710000|2024-12-04 07:18:30|181109.4|181019.4|181102.1|181012.1|181109.4|181019.4|181096.9|181006.9|11
1733296720000|2024-12-04 07:18:40|181090.9|181000.9|181092.5|181002.5|181096.8|181006.8|181090.9|181000.9|11
1733296730000|2024-12-04 07:18:50|181091.8|181001.8|181087.5|180997.5|181096.9|181006.9|181087.5|180997.5|5
1733296740000|2024-12-04 07:19:00|181091.5|181001.5|181091.1|181001.1|181096.8|181006.8|181091.1|181001.1|7
1733296750000|2024-12-04 07:19:10|181088.5|180998.5|181112.2|181022.2|181114.5|181022.2|181088|180984.5|9
1733296760000|2024-12-04 07:19:20|181109.9|181019.9|181105.6|181015.6|181112.1|181022.1|181098.6|181008.6|8
1733296770000|2024-12-04 07:19:30|181105.9|181015.9|181105.6|181015.6|181105.9|181015.9|181105.6|181015.6|2
1733296780000|2024-12-04 07:19:40|181112.2|181022.2|181116.7|181026.7|181127.8|181037.8|181112.2|181022.2|7
1733296790000|2024-12-04 07:19:50|181121.6|181031.6|181118.7|181028.7|181121.6|181031.6|181115.4|181025.4|7
1733296800000|2024-12-04 07:20:00|181121.5|181031.5|181153.5|181063.5|181162.4|181072.4|181116.7|181026.7|13
1733296810000|2024-12-04 07:20:10|181158.7|181068.7|181163.3|181073.3|181167.5|181077.5|181142.4|181052.4|19
1733296820000|2024-12-04 07:20:20|181163.1|181073.1|181162.3|181072.3|181163.1|181073.1|181162.3|181072.3|4
1733296830000|2024-12-04 07:20:30|181149.8|181059.8|181121.8|181031.8|181149.8|181059.8|181121.8|181031.8|17
1733296840000|2024-12-04 07:20:40|181118|181028|181116.2|181026.2|181127.4|181037.4|181115|181025|19
1733296850000|2024-12-04 07:20:50|181116.3|181026.3|181116.3|181026.3|181116.3|181026.3|181116.3|181026.3|1
1733296860000|2024-12-04 07:21:00|181116.2|181026.2|181116.2|181026.2|181121.2|181031.2|181116.1|181026.1|5
1733296870000|2024-12-04 07:21:10|181122|181032|181141.9|181051.9|181144.5|181054.5|181112|181022|9
1733296880000|2024-12-04 07:21:20|181141.7|181051.7|181160.5|181070.5|181160.5|181070.5|181137.2|181047.2|13
1733296890000|2024-12-04 07:21:30|181155.7|181065.7|181161.6|181071.6|181161.6|181071.6|181153.5|181063.5|12
1733296900000|2024-12-04 07:21:40|181156.7|181066.7|181148|181058|181158.5|181068.5|181144.1|181054.1|9
1733296910000|2024-12-04 07:21:50|181148.2|181058.2|181143.1|181053.1|181152.9|181062.9|181143.1|181053.1|8
1733296920000|2024-12-04 07:22:00|181136.8|181046.8|181132.6|181042.6|181140.7|181050.7|181126.3|181036.3|14
1733296930000|2024-12-04 07:22:10|181128.9|181038.9|181113.7|181023.7|181128.9|181038.9|181112.8|181022.8|5
1733296940000|2024-12-04 07:22:20|181114|181024|181111.4|181021.4|181114.2|181024.2|181097.7|181007.7|7
1733296950000|2024-12-04 07:22:30|181109.7|181019.7|181109.7|181019.7|181109.7|181019.7|181109.7|181019.7|1
1733296960000|2024-12-04 07:22:40|181108.9|181018.9|181114.9|181024.9|181118.8|181028.8|181108.9|181018.9|6
1733296970000|2024-12-04 07:22:50|181114.7|181024.7|181114|181024|181118|181028|181113.9|181023.9|7
1733296980000|2024-12-04 07:23:00|181111|181021|181111|181021|181111.1|181021.1|181109.8|181019.8|9
1733296990000|2024-12-04 07:23:10|181115.3|181025.3|181151.3|181061.3|181153.8|181063.8|181115.3|181025.3|11
1733297000000|2024-12-04 07:23:20|181152.3|181062.3|181131.9|181041.9|181155.6|181065.6|181127.9|181037.9|23
1733297010000|2024-12-04 07:23:30|181141.8|181051.8|181141.8|181051.8|181141.8|181051.8|181130.7|181040.7|11
1733297020000|2024-12-04 07:23:40|181136|181046|181159.8|181069.8|181159.8|181069.8|181136|181046|17
1733297030000|2024-12-04 07:23:50|181163.2|181073.2|181156.9|181066.9|181163.2|181073.2|181150.1|181060.1|13
1733297040000|2024-12-04 07:24:00|181147.5|181057.5|181156.7|181066.7|181158|181068|181147.3|181057.3|14
1733297050000|2024-12-04 07:24:10|181151.7|181061.7|181160.1|181070.1|181170.8|181080.8|181151|181061|19
1733297060000|2024-12-04 07:24:20|181170.1|181080.1|181160.2|181070.2|181170.1|181080.1|181150.5|181060.5|23
1733297070000|2024-12-04 07:24:30|181160.9|181070.9|181149.3|181059.3|181164.5|181074.5|181147|181057|18
1733297080000|2024-12-04 07:24:40|181149.6|181059.6|181149.4|181059.4|181152.6|181062.6|181144.6|181054.6|14
1733297090000|2024-12-04 07:24:50|181152.5|181062.5|181139.9|181049.9|181153.2|181063.2|181139.9|181049.9|14
1733297100000|2024-12-04 07:25:00|181139.5|181049.5|181141.1|181051.1|181142.1|181052.1|181133.8|181043.8|14
1733297110000|2024-12-04 07:25:10|181140.6|181050.6|181139.1|181049.1|181140.6|181050.6|181139.1|181049.1|3
1733297120000|2024-12-04 07:25:20|181139.5|181049.5|181133.1|181043.1|181146|181056|181109.2|181019.2|20
1733297130000|2024-12-04 07:25:30|181134|181044|181120.4|181030.4|181141.4|181051.4|181120.3|181030.3|18
1733297140000|2024-12-04 07:25:40|181119.6|181029.6|181100.6|181010.6|181124|181034|181096.8|181006.8|10
1733297150000|2024-12-04 07:25:50|181106.9|181016.9|181105.4|181015.4|181106.9|181016.9|181101.9|181011.9|8
1733297160000|2024-12-04 07:26:00|181098.4|181008.4|181112.4|181022.4|181112.4|181022.4|181098.4|181008.4|6
1733297170000|2024-12-04 07:26:10|181108.9|181018.9|181102.1|181012.1|181108.9|181018.9|181102.1|181012.1|4
1733297180000|2024-12-04 07:26:20|181097.5|181007.5|181093.2|181003.2|181097.8|181007.8|181093.2|181003.2|4
1733297190000|2024-12-04 07:26:30|181098.7|181008.7|181127.4|181037.4|181127.4|181037.4|181098.7|181008.7|8
1733297200000|2024-12-04 07:26:40|181127.9|181037.9|181134.9|181044.9|181135.3|181045.3|181124.8|181034.8|8
1733297210000|2024-12-04 07:26:50|181128.3|181038.3|181121.5|181031.5|181134.8|181044.8|181121.2|181031.2|12
1733297220000|2024-12-04 07:27:00|181126|181036|181127.1|181037.1|181127.1|181037.1|181121.5|181031.5|4
1733297230000|2024-12-04 07:27:10|181121.5|181031.5|181121.5|181031.5|181126.3|181036.3|181118.2|181028.2|7
1733297240000|2024-12-04 07:27:20|181126|181036|181111.5|181021.5|181126|181036|181111.5|181021.5|6
1733297250000|2024-12-04 07:27:30|181125.5|181035.5|181098.9|181008.9|181125.5|181035.5|181094.8|181004.8|4
1733297260000|2024-12-04 07:27:40|181090.5|181000.5|181132|181042|181132|181042|181090.5|181000.5|11
1733297270000|2024-12-04 07:27:50|181132.5|181042.5|181133.1|181043.1|181144.1|181054.1|181127|181037|19
1733297280000|2024-12-04 07:28:00|181137.9|181047.9|181152.8|181062.8|181164|181074|181137|181047|14
1733297290000|2024-12-04 07:28:10|181153.3|181063.3|181161|181071|181165.4|181075.4|181152.8|181062.8|8
1733297300000|2024-12-04 07:28:20|181151.9|181061.9|181155.5|181065.5|181155.5|181065.5|181142.3|181052.3|12
1733297310000|2024-12-04 07:28:30|181153.2|181063.2|181160.2|181070.2|181160.2|181070.2|181146.6|181056.6|6
1733297320000|2024-12-04 07:28:40|181154.9|181064.9|181151.5|181061.5|181160.1|181070.1|181144.9|181054.9|10
1733297330000|2024-12-04 07:28:50|181151.8|181061.8|181127|181037|181155|181065|181127|181037|13
1733297340000|2024-12-04 07:29:00|181131.3|181041.3|181150|181060|181151.8|181061.8|181131.3|181041.3|10
1733297350000|2024-12-04 07:29:10|181149.8|181059.8|181144.9|181054.9|181150.2|181060.2|181141.1|181051.1|8
1733297360000|2024-12-04 07:29:20|181145|181055|181146.6|181056.6|181146.8|181056.8|181145|181055|7
1733297370000|2024-12-04 07:29:30|181144|181054|181144.9|181054.9|181144.9|181054.9|181144|181054|4
1733297380000|2024-12-04 07:29:40|181145|181055|181140.9|181050.9|181145.5|181055.5|181140.9|181050.9|8
1733297390000|2024-12-04 07:29:50|181140.6|181050.6|181140.4|181050.4|181140.6|181050.6|181140.4|181050.4|2
1733297400000|2024-12-04 07:30:00|181139.8|181049.8|181141.7|181051.7|181147.1|181057.1|181139.8|181049.8|9
1733297410000|2024-12-04 07:30:10|181134.7|181044.7|181125.5|181035.5|181138.8|181048.8|181123.1|181033.1|9
1733297420000|2024-12-04 07:30:20|181136.1|181046.1|181136.1|181046.1|181136.1|181046.1|181136.1|181046.1|1
1733297430000|2024-12-04 07:30:30|181134.9|181044.9|181131.6|181041.6|181136.4|181046.4|181129.7|181039.7|8
1733297440000|2024-12-04 07:30:40|181136.2|181046.2|181150.9|181060.9|181151.1|181061.1|181131.6|181041.6|10
1733297450000|2024-12-04 07:30:50|181150.7|181060.7|181181.2|181091.2|181181.2|181091.2|181150.7|181060.7|13
1733297460000|2024-12-04 07:31:00|181178.7|181088.7|181169.9|181079.9|181181.4|181091.4|181169.9|181079.9|8
1733297470000|2024-12-04 07:31:10|181166.2|181076.2|181162.4|181072.4|181170.7|181080.7|181162.4|181072.4|3
1733297480000|2024-12-04 07:31:20|181171.6|181081.6|181182.5|181092.5|181189.1|181099.1|181171.6|181081.6|11
1733297500000|2024-12-04 07:31:40|181180.8|181090.8|181162.1|181072.1|181180.8|181090.8|181161.8|181071.8|7
1733297510000|2024-12-04 07:31:50|181161.2|181071.2|181161.2|181071.2|181161.2|181071.2|181156.1|181066.1|3
1733297520000|2024-12-04 07:32:00|181164.6|181074.6|181164.3|181074.3|181164.6|181074.6|181164.3|181074.3|2
1733297530000|2024-12-04 07:32:10|181162.8|181072.8|181144.4|181054.4|181162.8|181072.8|181144.4|181054.4|2
1733297540000|2024-12-04 07:32:20|181122.8|181032.8|181140.4|181050.4|181143.3|181053.3|181122.8|181032.8|13
1733297550000|2024-12-04 07:32:30|181142.1|181052.1|181157.6|181067.6|181158.4|181068.4|181140.3|181050.3|9
1733297560000|2024-12-04 07:32:40|181154.3|181064.3|181149.8|181059.8|181154.3|181064.3|181149.8|181059.8|2
1733297570000|2024-12-04 07:32:50|181154.5|181064.5|181144.5|181054.5|181154.5|181064.5|181144.5|181054.5|5
1733297580000|2024-12-04 07:33:00|181139.7|181049.7|181132|181042|181139.7|181049.7|181126|181036|13
1733297590000|2024-12-04 07:33:10|181131.5|181041.5|181124.7|181034.7|181133.9|181043.9|181124.7|181034.7|6
1733297600000|2024-12-04 07:33:20|181129.2|181039.2|181164.3|181074.3|181164.3|181074.3|181129.2|181039.2|8
1733297610000|2024-12-04 07:33:30|181170.6|181080.6|181160.9|181070.9|181170.6|181080.6|181160.7|181070.7|8
1733297620000|2024-12-04 07:33:40|181166.6|181076.6|181171.7|181081.7|181175.9|181085.9|181166.6|181076.6|8
1733297630000|2024-12-04 07:33:50|181175|181085|181175.1|181085.1|181179.2|181089.2|181175|181085|3
1733297640000|2024-12-04 07:34:00|181175.7|181085.7|181179|181089|181188.9|181098.9|181174|181084|17
1733297650000|2024-12-04 07:34:10|181179.6|181089.6|181177|181087|181179.6|181089.6|181173.4|181083.4|6
1733297660000|2024-12-04 07:34:20|181180.2|181090.2|181171.9|181081.9|181180.2|181090.2|181168.4|181078.4|15
1733297670000|2024-12-04 07:34:30|181171.6|181081.6|181139.8|181049.8|181171.6|181081.6|181131.6|181041.6|16
1733297680000|2024-12-04 07:34:40|181136.8|181046.8|181125.1|181035.1|181139.7|181049.7|181117|181027|25
1733297690000|2024-12-04 07:34:50|181124.4|181034.4|181116|181026|181127.1|181037.1|181110.5|181020.5|13
1733297700000|2024-12-04 07:35:00|181115.5|181025.5|181121.4|181031.4|181126.4|181036.4|181115|181025|7
1733297710000|2024-12-04 07:35:10|181125.2|181035.2|181140.7|181050.7|181146.3|181056.3|181125.2|181035.2|16
1733297720000|2024-12-04 07:35:20|181139.2|181049.2|181144.1|181054.1|181153.1|181063.1|181137.2|181047.2|12
1733297730000|2024-12-04 07:35:30|181144.8|181054.8|181144.9|181054.9|181144.9|181054.9|181144.8|181054.8|2
1733297750000|2024-12-04 07:35:50|181142.1|181052.1|181140.9|181050.9|181142.1|181052.1|181140.9|181050.9|3
1733297760000|2024-12-04 07:36:00|181140.7|181050.7|181141.4|181051.4|181143.9|181053.9|181140.7|181050.7|7
1733297770000|2024-12-04 07:36:10|181140.9|181050.9|181136.7|181046.7|181140.9|181050.9|181136.4|181046.4|5
1733297790000|2024-12-04 07:36:30|181132.7|181042.7|181134.4|181044.4|181134.4|181044.4|181123.5|181033.5|5
1733297800000|2024-12-04 07:36:40|181136.2|181046.2|181134.8|181044.8|181136.2|181046.2|181128.1|181038.1|11
1733297810000|2024-12-04 07:36:50|181141.1|181051.1|181136.8|181046.8|181141.1|181051.1|181131.4|181041.4|3
1733297820000|2024-12-04 07:37:00|181133.4|181043.4|181132.5|181042.5|181136.8|181046.8|181122.4|181032.4|9
1733297830000|2024-12-04 07:37:10|181125.8|181035.8|181125.8|181035.8|181132.5|181042.5|181125.8|181035.8|3
1733297840000|2024-12-04 07:37:20|181127.1|181037.1|181143.5|181053.5|181152.2|181062.2|181126.6|181036.6|13
1733297850000|2024-12-04 07:37:30|181146.2|181056.2|181176.3|181086.3|181176.3|181086.3|181146.2|181056.2|14
1733297860000|2024-12-04 07:37:40|181176.1|181086.1|181183.5|181093.5|181187.9|181097.9|181176.1|181086.1|14
1733297870000|2024-12-04 07:37:50|181190.6|181100.6|181178.4|181088.4|181190.6|181100.6|181178.4|181088.4|2
1733297880000|2024-12-04 07:38:00|181187.1|181097.1|181187.5|181097.5|181189.4|181099.4|181171.9|181081.9|12
1733297890000|2024-12-04 07:38:10|181181.1|181091.1|181173.8|181083.8|181182.7|181092.7|181169.5|181079.5|10
1733297900000|2024-12-04 07:38:20|181177.6|181087.6|181174.5|181084.5|181177.6|181087.6|181166.2|181076.2|10
1733297910000|2024-12-04 07:38:30|181174.7|181084.7|181170.4|181080.4|181177.8|181087.8|181165.2|181075.2|10
1733297920000|2024-12-04 07:38:40|181162.9|181072.9|181180|181090|181180|181090|181162.9|181072.9|9
1733297930000|2024-12-04 07:38:50|181179|181089|181180.6|181090.6|181181.2|181091.2|181178.7|181088.7|8
1733297940000|2024-12-04 07:39:00|181178.2|181088.2|181215.1|181125.1|181225.9|181135.9|181178.2|181088.2|14
1733297950000|2024-12-04 07:39:10|181219.3|181129.3|181238.3|181148.3|181241.2|181151.2|181219.3|181129.3|15
1733297960000|2024-12-04 07:39:20|181238.6|181148.6|181239.9|181149.9|181240.7|181150.7|181234.1|181144.1|8
1733297970000|2024-12-04 07:39:30|181235.6|181145.6|181302.3|181212.3|181306.4|181216.4|181235.6|181145.6|7
1733297980000|2024-12-04 07:39:40|181300.6|181210.6|181306|181216|181316|181226|181297.3|181207.3|25
1733297990000|2024-12-04 07:39:50|181302|181212|181320.6|181230.6|181336.6|181246.6|181300|181210|26
1733298000000|2024-12-04 07:40:00|181320.4|181230.4|181349.9|181259.9|181350.5|181260.5|181320.4|181230.4|26
1733298010000|2024-12-04 07:40:10|181349.8|181259.8|181346.7|181256.7|181349.9|181259.9|181343.1|181253.1|6
1733298020000|2024-12-04 07:40:20|181342.2|181252.2|181348|181258|181356.4|181266.4|181340.8|181250.8|18
1733298030000|2024-12-04 07:40:30|181349|181259|181379.4|181249.4|181383.5|181269.1|181347.9|181247.3|14
1733298040000|2024-12-04 07:40:40|181379.5|181249.5|181362.9|181272.9|181379.5|181273.5|181356.9|181249.2|8
1733298050000|2024-12-04 07:40:50|181370.5|181280.5|181372|181282|181372|181282|181365.2|181275.2|16
1733298060000|2024-12-04 07:41:00|181370.4|181280.4|181392.9|181302.9|181395.7|181305.7|181368.3|181278.3|10
1733298070000|2024-12-04 07:41:10|181402|181312|181402.4|181312.4|181404|181314|181392.5|181302.5|9
1733298080000|2024-12-04 07:41:20|181401.7|181311.7|181381.4|181291.4|181401.7|181311.7|181377.2|181287.2|5
1733298090000|2024-12-04 07:41:30|181379.6|181289.6|181380.5|181290.5|181391.9|181301.9|181379.6|181289.6|9
1733298100000|2024-12-04 07:41:40|181386.6|181296.6|181366.9|181276.9|181387.3|181297.3|181364.5|181274.5|14
1733298110000|2024-12-04 07:41:50|181369.4|181279.4|181357.3|181267.3|181369.4|181279.4|181353.3|181263.3|12
1733298120000|2024-12-04 07:42:00|181357.5|181267.5|181342.5|181252.5|181357.8|181267.8|181342.5|181252.5|7
1733298130000|2024-12-04 07:42:10|181342.9|181252.9|181342.9|181252.9|181342.9|181252.9|181342.9|181252.9|1
1733298140000|2024-12-04 07:42:20|181342.2|181252.2|181300.8|181210.8|181342.2|181252.2|181289.2|181199.2|7
1733298150000|2024-12-04 07:42:30|181303.7|181213.7|181278.6|181188.6|181303.7|181213.7|181278.6|181188.6|4
1733298160000|2024-12-04 07:42:40|181276|181186|181282.6|181192.6|181283.1|181193.1|181256.6|181166.6|14
1733298170000|2024-12-04 07:42:50|181282.4|181192.4|181259.4|181169.4|181284.6|181194.6|181259.4|181169.4|23
1733298180000|2024-12-04 07:43:00|181259.7|181169.7|181259.7|181169.7|181259.9|181169.9|181259.7|181169.7|3
1733298190000|2024-12-04 07:43:10|181258.5|181168.5|181259.5|181169.5|181259.5|181169.5|181258.5|181168.5|4
1733298200000|2024-12-04 07:43:20|181259.7|181169.7|181259|181169|181260.5|181170.5|181259|181169|5
1733298210000|2024-12-04 07:43:30|181256.5|181166.5|181276.1|181186.1|181281.2|181191.2|181256|181166|8
1733298220000|2024-12-04 07:43:40|181276|181186|181268.3|181178.3|181276.9|181186.9|181265.7|181175.7|7
1733298230000|2024-12-04 07:43:50|181265|181175|181273.3|181183.3|181275.2|181185.2|181265|181175|4
1733298240000|2024-12-04 07:44:00|181272.5|181182.5|181259.3|181169.3|181279.4|181189.4|181259.3|181169.3|14
1733298250000|2024-12-04 07:44:10|181255.5|181165.5|181257.3|181167.3|181258.1|181168.1|181251.5|181161.5|10
1733298260000|2024-12-04 07:44:20|181256.6|181166.6|181256.9|181166.9|181257.3|181167.3|181256.5|181166.5|5
1733298270000|2024-12-04 07:44:30|181257.5|181167.5|181272.8|181182.8|181272.8|181182.8|181255.4|181165.4|11
1733298280000|2024-12-04 07:44:40|181269.5|181179.5|181275.7|181185.7|181287.6|181197.6|181262.2|181172.2|19
1733298290000|2024-12-04 07:44:50|181272.6|181182.6|181273.3|181183.3|181278.4|181188.4|181269.9|181179.9|6
1733298300000|2024-12-04 07:45:00|181283.2|181193.2|181279|181189|181283.2|181193.2|181278.5|181188.5|6
1733298310000|2024-12-04 07:45:10|181279.3|181189.3|181262.8|181172.8|181283.2|181193.2|181258.7|181168.7|11
1733298320000|2024-12-04 07:45:20|181262.5|181172.5|181247.3|181157.3|181262.5|181172.5|181230.1|181140.1|14
1733298330000|2024-12-04 07:45:30|181242.8|181152.8|181258|181168|181258.2|181168.2|181242.8|181152.8|15
1733298340000|2024-12-04 07:45:40|181254.8|181164.8|181258.2|181168.2|181263.4|181173.4|181254.3|181164.3|17
1733298350000|2024-12-04 07:45:50|181262.7|181172.7|181252.3|181162.3|181285.2|181195.2|181251.5|181161.5|16
1733298360000|2024-12-04 07:46:00|181251.1|181161.1|181263.8|181173.8|181266.7|181176.7|181225.5|181135.5|25
1733298370000|2024-12-04 07:46:10|181263.6|181173.6|181288.2|181198.2|181288.2|181198.2|181253.5|181163.5|15
1733298380000|2024-12-04 07:46:20|181288.7|181198.7|181288.4|181198.4|181288.7|181198.7|181288.4|181198.4|2
1733298390000|2024-12-04 07:46:30|181273|181183|181312.8|181222.8|181320.7|181230.7|181265|181175|11
1733298400000|2024-12-04 07:46:40|181311.1|181221.1|181285.7|181195.7|181311.1|181221.1|181285.7|181195.7|11
1733298410000|2024-12-04 07:46:50|181283.5|181193.5|181284.2|181194.2|181285.5|181195.5|181282.3|181192.3|4
1733298420000|2024-12-04 07:47:00|181284.4|181194.4|181303.1|181213.1|181303.1|181213.1|181284.4|181194.4|14
1733298430000|2024-12-04 07:47:10|181296.5|181206.5|181263.8|181173.8|181299.3|181209.3|181263|181173|13
1733298440000|2024-12-04 07:47:20|181260.9|181170.9|181266.7|181176.7|181267.8|181177.8|181257.8|181167.8|7
1733298450000|2024-12-04 07:47:30|181263.1|181173.1|181271.9|181181.9|181272|181182|181263|181173|6
1733298480000|2024-12-04 07:48:00|181266.1|181176.1|181275.2|181185.2|181275.2|181185.2|181257.9|181167.9|5
1733298490000|2024-12-04 07:48:10|181271.6|181181.6|181271.6|181181.6|181271.6|181181.6|181271.6|181181.6|1
1733298500000|2024-12-04 07:48:20|181275.5|181185.5|181275.5|181185.5|181275.5|181185.5|181275.5|181185.5|1
1733298510000|2024-12-04 07:48:30|181312.4|181222.4|181336.9|181246.9|181345.4|181255.4|181312.4|181222.4|22
1733298520000|2024-12-04 07:48:40|181337.1|181247.1|181336.4|181246.4|181337.1|181247.1|181336.2|181246.2|5
1733298530000|2024-12-04 07:48:50|181337.1|181247.1|181333.9|181243.9|181337.1|181247.1|181328.7|181238.7|6
1733298540000|2024-12-04 07:49:00|181333.7|181243.7|181333.7|181243.7|181333.7|181243.7|181333.7|181243.7|1
1733298550000|2024-12-04 07:49:10|181334.1|181244.1|181332.7|181242.7|181334.1|181244.1|181331.6|181241.6|6
1733298560000|2024-12-04 07:49:20|181333.1|181243.1|181343.1|181253.1|181344.9|181254.9|181333.1|181243.1|10
1733298570000|2024-12-04 07:49:30|181336.2|181246.2|181328.9|181238.9|181336.2|181246.2|181327.9|181237.9|9
1733298580000|2024-12-04 07:49:40|181329.7|181239.7|181338.4|181248.4|181338.7|181248.7|181329.7|181239.7|13
1733298590000|2024-12-04 07:49:50|181334.7|181244.7|181328.7|181238.7|181338.6|181248.6|181328.7|181238.7|5
1733298600000|2024-12-04 07:50:00|181328.5|181238.5|181329.9|181239.9|181336.7|181246.7|181327.2|181237.2|13
1733298610000|2024-12-04 07:50:10|181329.4|181239.4|181328.9|181238.9|181330|181240|181325.9|181235.9|12
1733298620000|2024-12-04 07:50:20|181328.5|181238.5|181340.5|181250.5|181340.5|181250.5|181328.5|181238.5|10
1733298630000|2024-12-04 07:50:30|181342.1|181252.1|181345.1|181255.1|181347.3|181257.3|181342.1|181252.1|6
1733298640000|2024-12-04 07:50:40|181348.1|181258.1|181345.9|181255.9|181348.5|181258.5|181345.9|181255.9|9
1733298650000|2024-12-04 07:50:50|181345.1|181255.1|181342.6|181252.6|181345.1|181255.1|181342.6|181252.6|6
1733298660000|2024-12-04 07:51:00|181343.8|181253.8|181342.5|181252.5|181345.8|181255.8|181341.5|181251.5|8
1733298670000|2024-12-04 07:51:10|181343.5|181253.5|181342|181252|181343.5|181253.5|181342|181252|2
1733298680000|2024-12-04 07:51:20|181342.5|181252.5|181342.5|181252.5|181342.5|181252.5|181342.5|181252.5|1
1733298690000|2024-12-04 07:51:30|181345.4|181255.4|181327.5|181237.5|181345.4|181255.4|181327.5|181237.5|12
1733298700000|2024-12-04 07:51:40|181327.4|181237.4|181296.9|181206.9|181327.4|181237.4|181295.7|181205.7|15
1733298710000|2024-12-04 07:51:50|181291.4|181201.4|181284.8|181194.8|181291.4|181201.4|181284|181194|6
1733298720000|2024-12-04 07:52:00|181284.3|181194.3|181284.8|181194.8|181284.8|181194.8|181284.3|181194.3|5
1733298730000|2024-12-04 07:52:10|181284.5|181194.5|181290.4|181200.4|181290.4|181200.4|181284.5|181194.5|5
1733298740000|2024-12-04 07:52:20|181288.1|181198.1|181288.8|181198.8|181306.7|181216.7|181284.4|181194.4|10
1733298770000|2024-12-04 07:52:50|181292.6|181202.6|181272.9|181182.9|181301.3|181211.3|181264|181174|19
1733298780000|2024-12-04 07:53:00|181272.4|181182.4|181276.6|181186.6|181276.8|181186.8|181267.6|181177.6|13
1733298790000|2024-12-04 07:53:10|181276.4|181186.4|181269.5|181179.5|181276.4|181186.4|181269.1|181179.1|11
1733298800000|2024-12-04 07:53:20|181271.1|181181.1|181271|181181|181277.9|181187.9|181269.5|181179.5|14
1733298810000|2024-12-04 07:53:30|181270.3|181180.3|181274.9|181184.9|181274.9|181184.9|181270.3|181180.3|7
1733298820000|2024-12-04 07:53:40|181274.6|181184.6|181271.1|181181.1|181276|181186|181270|181180|13
1733298830000|2024-12-04 07:53:50|181270.8|181180.8|181284.7|181194.7|181284.7|181194.7|181270.3|181180.3|16
1733298840000|2024-12-04 07:54:00|181284.5|181194.5|181294.5|181204.5|181297.4|181207.4|181279.3|181189.3|16
1733298850000|2024-12-04 07:54:10|181295.3|181205.3|181292.8|181202.8|181295.3|181205.3|181291.5|181201.5|5
1733298860000|2024-12-04 07:54:20|181296.2|181206.2|181293.4|181203.4|181299.9|181209.9|181293.4|181203.4|9
1733298870000|2024-12-04 07:54:30|181292.9|181202.9|181296.5|181206.5|181300|181210|181284|181194|17
1733298880000|2024-12-04 07:54:40|181300.3|181210.3|181296.3|181206.3|181301.2|181211.2|181295.3|181205.3|10
1733298890000|2024-12-04 07:54:50|181296.8|181206.8|181292.6|181202.6|181296.8|181206.8|181291.5|181201.5|4
1733298900000|2024-12-04 07:55:00|181296|181206|181293.6|181203.6|181299.4|181209.4|181293.6|181203.6|4
1733298910000|2024-12-04 07:55:10|181294.4|181204.4|181296.5|181206.5|181301.4|181211.4|181293.6|181203.6|9
1733298920000|2024-12-04 07:55:20|181297.1|181207.1|181293.5|181203.5|181297.1|181207.1|181293.5|181203.5|3
1733298930000|2024-12-04 07:55:30|181297.1|181207.1|181290.4|181200.4|181297.1|181207.1|181290.4|181200.4|5
1733298940000|2024-12-04 07:55:40|181294.1|181204.1|181281.3|181191.3|181300.4|181210.4|181281|181191|16
1733298950000|2024-12-04 07:55:50|181285.7|181195.7|181287.1|181197.1|181291|181201|181285.7|181195.7|10
1733298960000|2024-12-04 07:56:00|181289.1|181199.1|181306.8|181216.8|181306.8|181216.8|181289.1|181199.1|11
1733298970000|2024-12-04 07:56:10|181299.8|181209.8|181314|181224|181314|181224|181299.8|181209.8|6
1733298980000|2024-12-04 07:56:20|181318.6|181228.6|181325.8|181235.8|181329.3|181239.3|181318.6|181228.6|12
1733298990000|2024-12-04 07:56:30|181326.4|181236.4|181333|181243|181333|181243|181326.4|181236.4|7
1733299000000|2024-12-04 07:56:40|181330.8|181240.8|181339.6|181249.6|181340.1|181250.1|181330.8|181240.8|8
1733299010000|2024-12-04 07:56:50|181340.1|181250.1|181339.5|181249.5|181340.4|181250.4|181336.1|181246.1|4
1733299020000|2024-12-04 07:57:00|181344.6|181254.6|181344.3|181254.3|181344.6|181254.6|181343.5|181253.5|4
1733299030000|2024-12-04 07:57:10|181346.7|181256.7|181349|181259|181350.2|181260.2|181346.7|181256.7|8
1733299040000|2024-12-04 07:57:20|181346.2|181256.2|181349.2|181259.2|181349.2|181259.2|181346.2|181256.2|2
1733299050000|2024-12-04 07:57:30|181349.5|181259.5|181391.5|181301.5|181397.1|181307.1|181349.5|181259.5|21
1733299060000|2024-12-04 07:57:40|181391.3|181301.3|181393.9|181303.9|181395.5|181305.5|181391|181301|6
1733299070000|2024-12-04 07:57:50|181387.3|181297.3|181382|181292|181390.8|181300.8|181382|181292|6
1733299080000|2024-12-04 07:58:00|181381.4|181291.4|181372.4|181282.4|181381.4|181291.4|181371.4|181281.4|7
1733299090000|2024-12-04 07:58:10|181371.4|181281.4|181364.5|181274.5|181371.4|181281.4|181364.5|181274.5|6
1733299100000|2024-12-04 07:58:20|181359.5|181269.5|181364.5|181274.5|181364.5|181274.5|181359.5|181269.5|4
1733299110000|2024-12-04 07:58:30|181367.2|181277.2|181368|181278|181368|181278|181364.5|181274.5|3
1733299120000|2024-12-04 07:58:40|181371|181281|181356|181266|181371.5|181281.5|181355|181265|13
1733299130000|2024-12-04 07:58:50|181358|181268|181356|181266|181358.5|181268.5|181355|181265|5
1733299140000|2024-12-04 07:59:00|181356|181266|181350.5|181260.5|181356|181266|181345.5|181255.5|5
1733299150000|2024-12-04 07:59:10|181350.2|181260.2|181347.5|181257.5|181350.2|181260.2|181347.5|181257.5|7
1733299160000|2024-12-04 07:59:20|181348.2|181258.2|181348.2|181258.2|181348.2|181258.2|181348.2|181258.2|1
1733299170000|2024-12-04 07:59:30|181356|181266|181356|181266|181356|181266|181356|181266|1
1733299180000|2024-12-04 07:59:40|181355|181265|181349.2|181259.2|181355|181265|181347.5|181257.5|7
1733299190000|2024-12-04 07:59:50|181348.9|181258.9|181350.7|181260.7|181350.7|181260.7|181348.9|181258.9|5
1733299200000|2024-12-04 08:00:00|181354|181264|181366.8|181276.8|181407.8|181289|181354|181255.4|30
1733299210000|2024-12-04 08:00:10|181366.9|181276.9|181351.4|181261.4|181367.2|181277.2|181351.4|181261.4|17
1733299220000|2024-12-04 08:00:20|181351.7|181261.7|181376.4|181286.4|181376.4|181286.4|181351.7|181261.7|14
1733299230000|2024-12-04 08:00:30|181366.9|181276.9|181372.2|181282.2|181376.7|181286.7|181364.2|181274.2|22
1733299240000|2024-12-04 08:00:40|181371.2|181281.2|181390.9|181300.9|181390.9|181300.9|181369.9|181279.9|15
1733299250000|2024-12-04 08:00:50|181391.2|181301.2|181369.2|181279.2|181391.2|181301.2|181365.9|181275.9|11
1733299260000|2024-12-04 08:01:00|181369.5|181279.5|181386.5|181296.5|181386.5|181296.5|181369.5|181279.5|19
1733299270000|2024-12-04 08:01:10|181389.5|181299.5|181371.4|181281.4|181391.5|181301.5|181363.9|181273.9|25
1733299280000|2024-12-04 08:01:20|181375|181285|181361.8|181271.8|181375|181285|181358.8|181268.8|31
1733299290000|2024-12-04 08:01:30|181361.5|181271.5|181379.4|181289.4|181379.4|181289.4|181346.9|181256.9|24
1733299300000|2024-12-04 08:01:40|181375.2|181285.2|181341.5|181251.5|181382|181292|181338.5|181248.5|15
1733299310000|2024-12-04 08:01:50|181342.9|181252.9|181345.9|181255.9|181346.2|181256.2|181340.5|181250.5|15
1733299320000|2024-12-04 08:02:00|181343.7|181253.7|181347.5|181257.5|181362.5|181272.5|181343.7|181253.7|20
1733299330000|2024-12-04 08:02:10|181361|181271|181347.9|181257.9|181361|181271|181345.9|181255.9|12
1733299340000|2024-12-04 08:02:20|181347.4|181257.4|181352|181262|181361.2|181271.2|181347.4|181257.4|5
1733299350000|2024-12-04 08:02:30|181350.7|181260.7|181357.8|181267.8|181357.8|181267.8|181345.5|181255.5|8
1733299360000|2024-12-04 08:02:40|181360.2|181270.2|181365.9|181275.9|181368.5|181278.5|181359.5|181269.5|22
1733299370000|2024-12-04 08:02:50|181365.5|181275.5|181379.4|181289.4|181379.4|181289.4|181361.9|181271.9|22
1733299380000|2024-12-04 08:03:00|181378|181288|181345.2|181255.2|181379.4|181289.4|181343.8|181253.8|24
1733299390000|2024-12-04 08:03:10|181345.5|181255.5|181343.9|181253.9|181354.9|181264.9|181342.9|181252.9|14
1733299400000|2024-12-04 08:03:20|181345.5|181255.5|181307.7|181217.7|181345.5|181255.5|181304.5|181214.5|14
1733299410000|2024-12-04 08:03:30|181307|181217|181305.7|181215.7|181307.7|181217.7|181305|181215|10
1733299420000|2024-12-04 08:03:40|181305|181215|181314.7|181224.7|181315.7|181225.7|181299.3|181209.3|20
1733299430000|2024-12-04 08:03:50|181312|181222|181350.4|181260.4|181350.4|181260.4|181312|181222|11
1733299440000|2024-12-04 08:04:00|181348.4|181258.4|181363.2|181273.2|181363.2|181273.2|181345.9|181255.9|18
1733299450000|2024-12-04 08:04:10|181361.8|181271.8|181380|181290|181386|181296|181359.2|181269.2|16
1733299460000|2024-12-04 08:04:20|181382|181292|181355.2|181265.2|181384|181294|181355.2|181265.2|22
1733299470000|2024-12-04 08:04:30|181355.5|181265.5|181353.8|181263.8|181360.9|181270.9|181346.5|181256.5|26
1733299480000|2024-12-04 08:04:40|181360.4|181270.4|181304.2|181214.2|181360.4|181270.4|181303.5|181213.5|26
1733299490000|2024-12-04 08:04:50|181303.8|181213.8|181300.4|181210.4|181307.5|181217.5|181295|181205|26
1733299500000|2024-12-04 08:05:00|181301.1|181211.1|181302.5|181212.5|181304.5|181214.5|181294.8|181204.8|20
1733299510000|2024-12-04 08:05:10|181302|181212|181297.6|181207.6|181306|181216|181292.4|181202.4|24
1733299520000|2024-12-04 08:05:20|181297.1|181207.1|181293.7|181203.7|181301.5|181211.5|181293.2|181203.2|16
1733299530000|2024-12-04 08:05:30|181294.3|181204.3|181300.2|181210.2|181300.2|181210.2|181294.3|181204.3|6
1733299540000|2024-12-04 08:05:40|181318|181228|181305|181215|181318|181228|181295.5|181205.5|19
1733299550000|2024-12-04 08:05:50|181306.7|181216.7|181313.5|181223.5|181347.5|181257.5|181306.7|181216.7|26
1733299560000|2024-12-04 08:06:00|181313.2|181223.2|181314.5|181224.5|181320.5|181230.5|181303.4|181213.4|17
1733299570000|2024-12-04 08:06:10|181318.5|181228.5|181313.3|181223.3|181320.5|181230.5|181307.5|181217.5|17
1733299580000|2024-12-04 08:06:20|181314.6|181224.6|181329.2|181239.2|181331.5|181241.5|181314.6|181224.6|20
1733299590000|2024-12-04 08:06:30|181329.5|181239.5|181325.2|181235.2|181332.5|181242.5|181325.2|181235.2|13
1733299600000|2024-12-04 08:06:40|181326.5|181236.5|181310.5|181220.5|181351.5|181261.5|181310.5|181220.5|23
1733299610000|2024-12-04 08:06:50|181307.5|181217.5|181302|181212|181320.1|181230.1|181300.5|181210.5|19
1733299620000|2024-12-04 08:07:00|181300|181210|181325.5|181235.5|181348.7|181241.2|181300|181210|22
1733299630000|2024-12-04 08:07:10|181330.5|181240.5|181327.5|181237.5|181330.5|181240.5|181323.1|181233.1|10
1733299640000|2024-12-04 08:07:20|181326.8|181236.8|181354.5|181264.5|181355.5|181265.5|181325.1|181235.1|17
1733299650000|2024-12-04 08:07:30|181355.2|181265.2|181375.9|181285.9|181375.9|181285.9|181354.7|181264.7|18
1733299660000|2024-12-04 08:07:40|181377.9|181287.9|181381.4|181291.4|181385.4|181295.4|181377.9|181287.9|17
1733299670000|2024-12-04 08:07:50|181380.7|181290.7|181384.7|181294.7|181384.7|181294.7|181374|181284|11
1733299680000|2024-12-04 08:08:00|181385.4|181295.4|181384.4|181294.4|181390|181300|181384.4|181294.4|12
1733299690000|2024-12-04 08:08:10|181385.4|181295.4|181387.7|181297.7|181387.7|181297.7|181385.4|181295.4|7
1733299700000|2024-12-04 08:08:20|181391.9|181301.9|181389|181299|181391.9|181301.9|181384|181294|16
1733299710000|2024-12-04 08:08:30|181388.7|181298.7|181532.5|181442.5|181534|181444|181384.7|181294.7|32
1733299720000|2024-12-04 08:08:40|181531.4|181441.4|181526|181436|181535.2|181445.2|181519.2|181429.2|30
1733299730000|2024-12-04 08:08:50|181525.7|181435.7|181522.7|181432.7|181530.5|181440.5|181519.5|181429.5|13
1733299740000|2024-12-04 08:09:00|181518.7|181428.7|181598|181508|181601.5|181511.5|181517.4|181427.4|27
1733299750000|2024-12-04 08:09:10|181587.3|181497.3|181601.5|181511.5|181602.5|181512.5|181587.3|181497.3|18
1733299760000|2024-12-04 08:09:20|181601.7|181511.7|181600.4|181510.4|181603.9|181513.9|181588.9|181498.9|25
1733299770000|2024-12-04 08:09:30|181600.7|181510.7|181594|181504|181603.5|181513.5|181583.5|181493.5|23
1733299780000|2024-12-04 08:09:40|181593.7|181503.7|181598.2|181468.2|181600.7|181503.7|181561.5|181463|24
1733299790000|2024-12-04 08:09:50|181573.7|181483.7|181550.2|181460.2|181575|181485|181550.2|181460.2|20
1733299800000|2024-12-04 08:10:00|181571.5|181481.5|181546.9|181456.9|181571.5|181481.5|181542.4|181452.4|22
1733299810000|2024-12-04 08:10:10|181551.9|181461.9|181564.4|181474.4|181564.4|181474.4|181538.2|181448.2|17
1733299820000|2024-12-04 08:10:20|181564|181474|181582.9|181492.9|181582.9|181492.9|181561.4|181471.4|15
1733299830000|2024-12-04 08:10:30|181582.5|181492.5|181611.4|181521.4|181613.7|181523.7|181581.5|181491.5|23
1733299840000|2024-12-04 08:10:40|181611.1|181521.1|181597.5|181507.5|181613.2|181523.2|181597.5|181507.5|28
1733299850000|2024-12-04 08:10:50|181596.5|181506.5|181610.4|181520.4|181614.4|181524.4|181595.2|181505.2|19
1733299860000|2024-12-04 08:11:00|181609.4|181519.4|181601.4|181511.4|181623.7|181533.7|181601.4|181511.4|22
1733299870000|2024-12-04 08:11:10|181601.9|181511.9|181615.9|181525.9|181619.2|181529.2|181601.9|181511.9|17
1733299880000|2024-12-04 08:11:20|181617.1|181527.1|181619|181529|181619.7|181529.7|181609.3|181519.3|30
1733299890000|2024-12-04 08:11:30|181624.5|181534.5|181609.8|181519.8|181624.5|181534.5|181603.5|181513.5|16
1733299900000|2024-12-04 08:11:40|181609.2|181519.2|181601.9|181511.9|181609.2|181519.2|181601.9|181511.9|8
1733299910000|2024-12-04 08:11:50|181600.2|181510.2|181584|181494|181600.2|181510.2|181569.4|181479.4|25
1733299920000|2024-12-04 08:12:00|181583.6|181493.6|181593.7|181503.7|181609|181519|181583.6|181493.6|20
1733299930000|2024-12-04 08:12:10|181599.1|181509.1|181615.9|181525.9|181615.9|181525.9|181599.1|181509.1|13
1733299940000|2024-12-04 08:12:20|181615.7|181525.7|181617.7|181527.7|181618.7|181528.7|181604.6|181514.6|20
1733299950000|2024-12-04 08:12:30|181617|181527|181614.1|181524.1|181617|181527|181611.8|181521.8|10
1733299960000|2024-12-04 08:12:40|181609.3|181519.3|181606.7|181516.7|181612.6|181522.6|181601|181511|17
1733299970000|2024-12-04 08:12:50|181589.4|181499.4|181586.7|181496.7|181601.5|181511.5|181585.7|181495.7|14
1733299980000|2024-12-04 08:13:00|181581.5|181491.5|181604.6|181514.6|181604.6|181514.6|181581.5|181491.5|12
1733299990000|2024-12-04 08:13:10|181604.8|181514.8|181610.1|181520.1|181610.1|181520.1|181604.8|181514.8|9
1733300000000|2024-12-04 08:13:20|181612.8|181522.8|181612.4|181522.4|181612.8|181522.8|181598.1|181508.1|12
1733300010000|2024-12-04 08:13:30|181612.7|181522.7|181611.8|181521.8|181615.1|181525.1|181611.3|181521.3|9
1733300020000|2024-12-04 08:13:40|181611.6|181521.6|181612.5|181522.5|181612.5|181522.5|181611.3|181521.3|3
1733300030000|2024-12-04 08:13:50|181611.4|181521.4|181618.7|181528.7|181620.2|181530.2|181611.4|181521.4|9
1733300040000|2024-12-04 08:14:00|181619.7|181529.7|181620.9|181530.9|181620.9|181530.9|181614.7|181524.7|10
1733300050000|2024-12-04 08:14:10|181622.1|181532.1|181622.1|181532.1|181622.9|181532.9|181622.1|181532.1|4
1733300060000|2024-12-04 08:14:20|181623.9|181533.9|181649.1|181559.1|181649.1|181559.1|181623.6|181533.6|6
1733300070000|2024-12-04 08:14:30|181650.2|181560.2|181657.5|181567.5|181657.7|181567.7|181641.2|181551.2|15
1733300080000|2024-12-04 08:14:40|181656.8|181566.8|181651.4|181561.4|181657.9|181567.9|181646.8|181556.8|23
1733300090000|2024-12-04 08:14:50|181652.1|181562.1|181642|181552|181652.1|181562.1|181629.5|181539.5|20
1733300100000|2024-12-04 08:15:00|181638.8|181548.8|181635|181545|181646.5|181556.5|181630.2|181540.2|21
1733300110000|2024-12-04 08:15:10|181633.9|181543.9|181632.4|181542.4|181636.2|181546.2|181632.4|181542.4|17
1733300120000|2024-12-04 08:15:20|181633.5|181543.5|181609.3|181519.3|181633.5|181543.5|181609|181519|20
1733300130000|2024-12-04 08:15:30|181609|181519|181604.2|181514.2|181609|181519|181598.3|181508.3|12
1733300140000|2024-12-04 08:15:40|181604.4|181514.4|181599|181509|181604.4|181514.4|181593.8|181503.8|18
1733300150000|2024-12-04 08:15:50|181599.4|181509.4|181628.1|181538.1|181628.1|181538.1|181593.9|181503.9|19
1733300160000|2024-12-04 08:16:00|181628|181538|181614.1|181524.1|181632.4|181542.4|181614.1|181524.1|29
1733300170000|2024-12-04 08:16:10|181622.3|181532.3|181632.6|181542.6|181637.3|181547.3|181622.3|181532.3|13
1733300180000|2024-12-04 08:16:20|181635.1|181545.1|181635.7|181545.7|181636.2|181546.2|181634.7|181544.7|9
1733300190000|2024-12-04 08:16:30|181635.4|181545.4|181629.3|181539.3|181635.4|181545.4|181620.8|181530.8|18
1733300200000|2024-12-04 08:16:40|181630.1|181540.1|181623|181533|181630.1|181540.1|181616.7|181526.7|19
1733300210000|2024-12-04 08:16:50|181633.1|181543.1|181628.5|181538.5|181633.8|181543.8|181628|181538|15
1733300220000|2024-12-04 08:17:00|181631.3|181541.3|181627.4|181537.4|181633.8|181543.8|181614.9|181524.9|20
1733300230000|2024-12-04 08:17:10|181627.1|181537.1|181614.8|181524.8|181627.1|181537.1|181614.8|181524.8|9
1733300240000|2024-12-04 08:17:20|181622.4|181532.4|181630.5|181540.5|181640.2|181550.2|181621.9|181531.9|19
1733300250000|2024-12-04 08:17:30|181627.7|181537.7|181616.3|181526.3|181627.7|181537.7|181611.7|181521.7|23
1733300260000|2024-12-04 08:17:40|181614.1|181524.1|181609.8|181519.8|181615.4|181525.4|181598.9|181508.9|17
1733300270000|2024-12-04 08:17:50|181610.1|181520.1|181587.1|181497.1|181610.1|181520.1|181583.9|181493.9|16
1733300280000|2024-12-04 08:18:00|181582.9|181492.9|181582.2|181492.2|181582.9|181492.9|181582.2|181492.2|3
1733300290000|2024-12-04 08:18:10|181578.3|181488.3|181598.7|181508.7|181599.7|181509.7|181577.8|181487.8|12
1733300300000|2024-12-04 08:18:20|181599.2|181509.2|181606.6|181516.6|181606.6|181516.6|181591.3|181501.3|13
1733300310000|2024-12-04 08:18:30|181606.1|181516.1|181619|181529|181625.7|181535.7|181606.1|181516.1|16
1733300320000|2024-12-04 08:18:40|181618.7|181528.7|181632.6|181542.6|181634.8|181544.8|181616.7|181526.7|21
1733300330000|2024-12-04 08:18:50|181630.9|181540.9|181626|181536|181630.9|181540.9|181610.5|181520.5|16
1733300340000|2024-12-04 08:19:00|181627.5|181537.5|181624.6|181534.6|181630.9|181540.9|181616.4|181526.4|18
1733300360000|2024-12-04 08:19:20|181625.2|181535.2|181635|181545|181635.5|181545.5|181625.2|181535.2|7
1733300370000|2024-12-04 08:19:30|181628.2|181538.2|181626.3|181536.3|181628.2|181538.2|181626.3|181536.3|9
1733300380000|2024-12-04 08:19:40|181611|181521|181631.9|181541.9|181631.9|181541.9|181611|181521|10
1733300390000|2024-12-04 08:19:50|181631.7|181541.7|181625.9|181535.9|181631.7|181541.7|181625.9|181535.9|6
1733300400000|2024-12-04 08:20:00|181625.6|181535.6|181628.8|181538.8|181632|181542|181616.3|181526.3|11
1733300410000|2024-12-04 08:20:10|181629.2|181539.2|181630.3|181540.3|181630.3|181540.3|181624.2|181534.2|11
1733300420000|2024-12-04 08:20:20|181626.6|181536.6|181621.5|181531.5|181631.9|181541.9|181621.5|181531.5|8
1733300430000|2024-12-04 08:20:30|181626|181536|181621.7|181531.7|181627.7|181537.7|181621.7|181531.7|10
1733300440000|2024-12-04 08:20:40|181622.5|181532.5|181630.7|181540.7|181636.2|181546.2|181622.5|181532.5|10
1733300450000|2024-12-04 08:20:50|181627.7|181537.7|181612.4|181522.4|181632.6|181542.6|181612.4|181522.4|11
1733300460000|2024-12-04 08:21:00|181617|181527|181634.4|181544.4|181639.1|181549.1|181617|181527|11
1733300470000|2024-12-04 08:21:10|181634.6|181544.6|181620.8|181530.8|181634.6|181544.6|181620.8|181530.8|10
1733300480000|2024-12-04 08:21:20|181620.7|181530.7|181621.2|181531.2|181626.2|181536.2|181619.7|181529.7|5
1733300490000|2024-12-04 08:21:30|181619.3|181529.3|181620.1|181530.1|181620.1|181530.1|181617.2|181527.2|5
1733300500000|2024-12-04 08:21:40|181621.7|181531.7|181627.1|181537.1|181627.1|181537.1|181621.7|181531.7|5
1733300510000|2024-12-04 08:21:50|181623.7|181533.7|181623.9|181533.9|181623.9|181533.9|181619|181529|4
1733300520000|2024-12-04 08:22:00|181621.6|181531.6|181645.7|181555.7|181647.6|181557.6|181621.6|181531.6|13
1733300530000|2024-12-04 08:22:10|181649.3|181559.3|181655.7|181565.7|181657.2|181567.2|181649.3|181559.3|4
1733300540000|2024-12-04 08:22:20|181659.2|181569.2|181658.9|181568.9|181660.9|181570.9|181658.9|181568.9|5
1733300550000|2024-12-04 08:22:30|181661.9|181571.9|181667.4|181577.4|181667.4|181577.4|181661.9|181571.9|15
1733300560000|2024-12-04 08:22:40|181668.7|181578.7|181712.6|181622.6|181712.6|181622.6|181668.7|181578.7|8
1733300570000|2024-12-04 08:22:50|181704.4|181614.4|181718.4|181628.4|181718.4|181628.4|181700.7|181610.7|9
1733300580000|2024-12-04 08:23:00|181717.9|181627.9|181719.2|181629.2|181727.5|181637.5|181717.7|181627.7|18
1733300590000|2024-12-04 08:23:10|181729.3|181639.3|181711.9|181621.9|181729.3|181639.3|181705.9|181615.9|12
1733300600000|2024-12-04 08:23:20|181710.4|181620.4|181705.6|181615.6|181711.5|181621.5|181705.6|181615.6|14
1733300610000|2024-12-04 08:23:30|181704.7|181614.7|181704.9|181614.9|181705.2|181615.2|181704.7|181614.7|3
1733300620000|2024-12-04 08:23:40|181704.7|181614.7|181706.4|181616.4|181707.7|181617.7|181704.7|181614.7|13
1733300630000|2024-12-04 08:23:50|181706.6|181616.6|181722.2|181632.2|181722.3|181632.3|181706.6|181616.6|17
1733300640000|2024-12-04 08:24:00|181715.8|181625.8|181709.4|181619.4|181719.7|181629.7|181707.4|181617.4|13
1733300650000|2024-12-04 08:24:10|181714.5|181624.5|181716.1|181626.1|181716.1|181626.1|181709.5|181619.5|12
1733300660000|2024-12-04 08:24:20|181715.9|181625.9|181710.5|181620.5|181715.9|181625.9|181710.5|181620.5|15
1733300670000|2024-12-04 08:24:30|181710.7|181620.7|181720.2|181630.2|181720.9|181630.9|181710|181620|12
1733300680000|2024-12-04 08:24:40|181721.7|181631.7|181713.4|181623.4|181721.7|181631.7|181712.2|181622.2|8
1733300690000|2024-12-04 08:24:50|181713.1|181623.1|181711.2|181621.2|181713.1|181623.1|181710.6|181620.6|8
1733300700000|2024-12-04 08:25:00|181712.6|181622.6|181717.9|181627.9|181720.2|181630.2|181712.6|181622.6|13
1733300710000|2024-12-04 08:25:10|181720.1|181630.1|181763.4|181673.4|181764.9|181674.9|181720.1|181630.1|15
1733300720000|2024-12-04 08:25:20|181765.1|181675.1|181764.3|181674.3|181765.1|181675.1|181761.6|181671.6|5
1733300730000|2024-12-04 08:25:30|181765.1|181675.1|181766.4|181676.4|181766.9|181676.9|181752.5|181662.5|12
1733300740000|2024-12-04 08:25:40|181761.9|181671.9|181757.3|181667.3|181764.6|181674.6|181752.7|181662.7|16
1733300750000|2024-12-04 08:25:50|181756.8|181666.8|181760.4|181670.4|181765.3|181675.3|181756.8|181666.8|14
1733300760000|2024-12-04 08:26:00|181738.5|181648.5|181725.8|181635.8|181738.5|181648.5|181720.1|181630.1|26
1733300770000|2024-12-04 08:26:10|181728.6|181638.6|181725.2|181635.2|181731.1|181641.1|181721.1|181631.1|18
1733300780000|2024-12-04 08:26:20|181726.5|181636.5|181724.4|181634.4|181729.8|181639.8|181713.4|181623.4|18
1733300790000|2024-12-04 08:26:30|181722.3|181632.3|181711.3|181621.3|181722.3|181632.3|181709.4|181619.4|21
1733300800000|2024-12-04 08:26:40|181706.4|181616.4|181714.4|181624.4|181714.4|181624.4|181703.6|181613.6|22
1733300810000|2024-12-04 08:26:50|181714.1|181624.1|181723.4|181633.4|181725.1|181635.1|181714.1|181624.1|19
1733300820000|2024-12-04 08:27:00|181720.8|181630.8|181721.5|181631.5|181730.1|181640.1|181715.6|181625.6|21
1733300830000|2024-12-04 08:27:10|181721|181631|181717|181627|181725.6|181635.6|181713.4|181623.4|23
1733300840000|2024-12-04 08:27:20|181717.2|181627.2|181721.9|181631.9|181725.6|181635.6|181717.2|181627.2|17
1733300850000|2024-12-04 08:27:30|181726.3|181636.3|181733.2|181643.2|181738.2|181648.2|181723.4|181633.4|22
1733300860000|2024-12-04 08:27:40|181737.6|181647.6|181767.2|181677.2|181767.2|181677.2|181737.6|181647.6|18
1733300870000|2024-12-04 08:27:50|181766.5|181676.5|181765.7|181675.7|181766.5|181676.5|181764.3|181674.3|14
1733300880000|2024-12-04 08:28:00|181765.5|181675.5|181732.2|181642.2|181765.5|181675.5|181725.5|181635.5|24
1733300890000|2024-12-04 08:28:10|181732.5|181642.5|181731.7|181641.7|181739.3|181649.3|181728.4|181638.4|20
1733300900000|2024-12-04 08:28:20|181731.8|181641.8|181738.4|181648.4|181751.3|181661.3|181728.6|181638.6|28
1733300910000|2024-12-04 08:28:30|181738.1|181648.1|181730.2|181640.2|181738.1|181648.1|181728.5|181638.5|19
1733300920000|2024-12-04 08:28:40|181730.4|181640.4|181720.3|181630.3|181731.4|181641.4|181718.8|181628.8|10
1733300930000|2024-12-04 08:28:50|181720.5|181630.5|181727.4|181637.4|181730.6|181640.6|181720.5|181630.5|16
1733300940000|2024-12-04 08:29:00|181726.5|181636.5|181732|181642|181732.2|181642.2|181726.5|181636.5|14
1733300950000|2024-12-04 08:29:10|181731.8|181641.8|181747|181657|181748|181658|181731.5|181641.5|18
1733300960000|2024-12-04 08:29:20|181747.3|181657.3|181729.4|181639.4|181748.1|181658.1|181729.4|181639.4|15
1733300970000|2024-12-04 08:29:30|181729.7|181639.7|181736.3|181646.3|181737.2|181647.2|181729.4|181639.4|14
1733300980000|2024-12-04 08:29:40|181736.2|181646.2|181705.1|181615.1|181736.2|181646.2|181702.7|181612.7|16
1733300990000|2024-12-04 08:29:50|181704.6|181614.6|181708.5|181618.5|181720.6|181630.6|181703.4|181613.4|19
1733301000000|2024-12-04 08:30:00|181710.5|181620.5|181708|181618|181727.6|181637.6|181708|181618|10
1733301010000|2024-12-04 08:30:10|181707.5|181617.5|181642.2|181552.2|181723.3|181633.3|181642.2|181552.2|22
1733301020000|2024-12-04 08:30:20|181638.6|181548.6|181662.2|181572.2|181677.9|181587.9|181638.6|181548.6|34
1733301030000|2024-12-04 08:30:30|181667.5|181577.5|181644.9|181554.9|181667.5|181577.5|181644.4|181554.4|36
1733301040000|2024-12-04 08:30:40|181644.4|181554.4|181645.1|181555.1|181651.4|181561.4|181637.1|181547.1|33
1733301050000|2024-12-04 08:30:50|181647|181557|181640.5|181550.5|181659.3|181569.3|181636.8|181546.8|34
1733301060000|2024-12-04 08:31:00|181634.6|181544.6|181682.4|181592.4|181684.2|181594.2|181634.6|181544.6|31
1733301070000|2024-12-04 08:31:10|181678|181588|181684.2|181594.2|181688|181598|181671|181581|29
1733301080000|2024-12-04 08:31:20|181684.4|181594.4|181689.3|181599.3|181690.3|181600.3|181684.4|181594.4|15
1733301090000|2024-12-04 08:31:30|181685.9|181595.9|181674.3|181584.3|181685.9|181595.9|181672|181582|15
1733301100000|2024-12-04 08:31:40|181677.4|181587.4|181638.6|181548.6|181678.1|181588.1|181632.2|181542.2|14
1733301110000|2024-12-04 08:31:50|181638.3|181548.3|181610.5|181520.5|181638.3|181548.3|181578.2|181488.2|33
1733301120000|2024-12-04 08:32:00|181610.7|181520.7|181595|181505|181617.9|181527.9|181593.2|181503.2|25
1733301130000|2024-12-04 08:32:10|181593.8|181503.8|181636.6|181546.6|181637.5|181547.5|181593.4|181503.4|26
1733301140000|2024-12-04 08:32:20|181639.6|181549.6|181637.7|181547.7|181642.3|181552.3|181631|181541|16
1733301150000|2024-12-04 08:32:30|181640.5|181550.5|181687.5|181597.5|181700.1|181610.1|181640.5|181550.5|21
1733301160000|2024-12-04 08:32:40|181684.6|181594.6|181651.7|181561.7|181684.6|181594.6|181647.9|181557.9|23
1733301170000|2024-12-04 08:32:50|181651.9|181561.9|181656.9|181566.9|181659.7|181569.7|181649.6|181559.6|13
1733301180000|2024-12-04 08:33:00|181656.7|181566.7|181657.5|181567.5|181665.7|181575.7|181654.7|181564.7|24
1733301190000|2024-12-04 08:33:10|181648.7|181558.7|181634.5|181544.5|181651.9|181561.9|181633|181543|21
1733301200000|2024-12-04 08:33:20|181634.6|181544.6|181643.7|181553.7|181647.4|181557.4|181630.5|181540.5|18
1733301210000|2024-12-04 08:33:30|181643.3|181553.3|181631.4|181541.4|181646.8|181556.8|181630.9|181540.9|13
1733301220000|2024-12-04 08:33:40|181628.7|181538.7|181621.1|181531.1|181628.7|181538.7|181617.1|181527.1|14
1733301230000|2024-12-04 08:33:50|181620.9|181530.9|181619.3|181529.3|181620.9|181530.9|181613.5|181523.5|13
1733301240000|2024-12-04 08:34:00|181616.6|181526.6|181631.9|181541.9|181633.1|181543.1|181616.6|181526.6|17
1733301250000|2024-12-04 08:34:10|181633.4|181543.4|181640|181550|181640.5|181550.5|181633.4|181543.4|10
1733301260000|2024-12-04 08:34:20|181639.9|181549.9|181639|181549|181640.5|181550.5|181631.6|181541.6|25
1733301270000|2024-12-04 08:34:30|181639.8|181549.8|181616.9|181526.9|181639.8|181549.8|181604.8|181514.8|23
1733301280000|2024-12-04 08:34:40|181620|181530|181631.4|181541.4|181638|181548|181616.2|181526.2|16
1733301290000|2024-12-04 08:34:50|181629.9|181539.9|181626.3|181536.3|181630.4|181540.4|181623.7|181533.7|8
1733301300000|2024-12-04 08:35:00|181626.6|181536.6|181627.5|181537.5|181632.2|181542.2|181626.6|181536.6|12
1733301310000|2024-12-04 08:35:10|181627.6|181537.6|181637.8|181547.8|181641.5|181551.5|181627.6|181537.6|16
1733301320000|2024-12-04 08:35:20|181638.2|181548.2|181635|181545|181638.2|181548.2|181634.9|181544.9|10
1733301330000|2024-12-04 08:35:30|181635.4|181545.4|181633.3|181543.3|181635.4|181545.4|181631|181541|13
1733301340000|2024-12-04 08:35:40|181632.8|181542.8|181620.6|181530.6|181633.1|181543.1|181620.1|181530.1|12
1733301350000|2024-12-04 08:35:50|181620.7|181530.7|181606.8|181516.8|181624|181534|181606.8|181516.8|11
1733301360000|2024-12-04 08:36:00|181600.8|181510.8|181611.2|181521.2|181611.2|181521.2|181600.8|181510.8|11
1733301370000|2024-12-04 08:36:10|181607.4|181517.4|181606.6|181516.6|181607.7|181517.7|181606.2|181516.2|8
1733301380000|2024-12-04 08:36:20|181607.9|181517.9|181569.3|181479.3|181607.9|181517.9|181566.7|181476.7|9
1733301390000|2024-12-04 08:36:30|181566.7|181476.7|181570|181480|181579.5|181489.5|181566.7|181476.7|12
1733301400000|2024-12-04 08:36:40|181572.9|181482.9|181569.8|181479.8|181572.9|181482.9|181565.8|181475.8|9
1733301410000|2024-12-04 08:36:50|181568.4|181478.4|181567.1|181477.1|181569.8|181479.8|181567.1|181477.1|3
1733301420000|2024-12-04 08:37:00|181566.6|181476.6|181570.2|181480.2|181572.2|181482.2|181564|181474|10
1733301430000|2024-12-04 08:37:10|181567.6|181477.6|181568.8|181478.8|181570.7|181480.7|181567.6|181477.6|4
1733301440000|2024-12-04 08:37:20|181573|181483|181569.6|181479.6|181573|181483|181566.7|181476.7|8
1733301450000|2024-12-04 08:37:30|181570.6|181480.6|181566.6|181476.6|181570.6|181480.6|181566.6|181476.6|3
1733301460000|2024-12-04 08:37:40|181569.1|181479.1|181585|181495|181585|181495|181568.2|181478.2|12
1733301470000|2024-12-04 08:37:50|181595.4|181505.4|181577.3|181487.3|181598.9|181508.9|181566.8|181476.8|15
1733301480000|2024-12-04 08:38:00|181575.6|181485.6|181564.8|181474.8|181578.3|181488.3|181564.8|181474.8|10
1733301490000|2024-12-04 08:38:10|181565.2|181475.2|181589.1|181499.1|181596.2|181506.2|181565.2|181475.2|13
1733301500000|2024-12-04 08:38:20|181589.3|181499.3|181599.7|181509.7|181600.9|181510.9|181589.3|181499.3|5
1733301510000|2024-12-04 08:38:30|181602.4|181512.4|181656.3|181566.3|181658.8|181568.8|181602.4|181512.4|17
1733301520000|2024-12-04 08:38:40|181653.1|181563.1|181651.3|181561.3|181658.9|181568.9|181651.3|181561.3|15
1733301530000|2024-12-04 08:38:50|181654.7|181564.7|181643.7|181553.7|181660.2|181570.2|181641.5|181551.5|16
1733301540000|2024-12-04 08:39:00|181645.6|181555.6|181647.8|181557.8|181647.8|181557.8|181640.9|181550.9|6
1733301550000|2024-12-04 08:39:10|181642.9|181552.9|181636.5|181546.5|181642.9|181552.9|181630.1|181540.1|19
1733301560000|2024-12-04 08:39:20|181636.3|181546.3|181644.8|181554.8|181645.3|181555.3|181634.7|181544.7|9
1733301570000|2024-12-04 08:39:30|181644.9|181554.9|181648.3|181558.3|181650.9|181560.9|181644.9|181554.9|6
1733301580000|2024-12-04 08:39:40|181646.5|181556.5|181646|181556|181646.5|181556.5|181646|181556|6
1733301590000|2024-12-04 08:39:50|181642|181552|181559.1|181469.1|181642|181552|181552.4|181462.4|26
1733301600000|2024-12-04 08:40:00|181559.3|181469.3|181570|181480|181573.1|181483.1|181559.1|181469.1|9
1733301610000|2024-12-04 08:40:10|181580.2|181490.2|181631.6|181541.6|181632.9|181542.9|181580.2|181490.2|14
1733301620000|2024-12-04 08:40:20|181631.5|181541.5|181624.9|181534.9|181631.7|181541.7|181621.9|181531.9|8
1733301630000|2024-12-04 08:40:30|181624.8|181534.8|181624.2|181534.2|181626.5|181536.5|181622.1|181532.1|8
1733301640000|2024-12-04 08:40:40|181627.4|181537.4|181638.4|181548.4|181642.5|181552.5|181625.6|181535.6|10
1733301650000|2024-12-04 08:40:50|181641.6|181551.6|181605.3|181515.3|181641.6|181551.6|181605.3|181515.3|25
1733301660000|2024-12-04 08:41:00|181605.4|181515.4|181609.3|181519.3|181613|181523|181605.4|181515.4|6
1733301670000|2024-12-04 08:41:10|181605.7|181515.7|181609|181519|181613.3|181523.3|181605.5|181515.5|7
1733301680000|2024-12-04 08:41:20|181613.7|181523.7|181629.2|181539.2|181630.2|181540.2|181605.5|181515.5|23
1733301690000|2024-12-04 08:41:30|181625.5|181535.5|181632.5|181542.5|181634|181544|181622.9|181532.9|16
1733301700000|2024-12-04 08:41:40|181628.4|181538.4|181616.9|181526.9|181628.4|181538.4|181616.5|181526.5|19
1733301710000|2024-12-04 08:41:50|181615|181525|181624.6|181534.6|181631|181541|181613.2|181523.2|21
1733301720000|2024-12-04 08:42:00|181625.8|181535.8|181626.4|181536.4|181643.6|181553.6|181623.2|181533.2|26
1733301730000|2024-12-04 08:42:10|181626|181536|181606.4|181516.4|181645.4|181555.4|181606.4|181516.4|26
1733301740000|2024-12-04 08:42:20|181605.8|181515.8|181633.8|181543.8|181634.6|181544.6|181605.8|181515.8|22
1733301750000|2024-12-04 08:42:30|181633|181543|181633.3|181543.3|181634.1|181544.1|181627.4|181537.4|20
1733301760000|2024-12-04 08:42:40|181634.6|181544.6|181630.7|181540.7|181634.6|181544.6|181625.7|181535.7|17
1733301770000|2024-12-04 08:42:50|181630.9|181540.9|181645.9|181555.9|181645.9|181555.9|181625.7|181535.7|14
1733301780000|2024-12-04 08:43:00|181648.2|181558.2|181647.9|181557.9|181653.1|181563.1|181647.7|181557.7|7
1733301790000|2024-12-04 08:43:10|181651|181561|181642.1|181552.1|181651|181561|181642.1|181552.1|4
1733301800000|2024-12-04 08:43:20|181644|181554|181646.9|181556.9|181646.9|181556.9|181642.1|181552.1|6
1733301810000|2024-12-04 08:43:30|181649.3|181559.3|181648.7|181558.7|181669.7|181579.7|181638.5|181548.5|22
1733301820000|2024-12-04 08:43:40|181648.6|181558.6|181647.8|181557.8|181649.4|181559.4|181644.6|181554.6|9
1733301830000|2024-12-04 08:43:50|181650.2|181560.2|181640.2|181550.2|181666.6|181576.6|181640.2|181550.2|18
1733301840000|2024-12-04 08:44:00|181642.8|181552.8|181646.8|181556.8|181647.1|181557.1|181640.2|181550.2|11
1733301850000|2024-12-04 08:44:10|181647.1|181557.1|181654.7|181564.7|181654.7|181564.7|181645.8|181555.8|12
1733301860000|2024-12-04 08:44:20|181653.3|181563.3|181636.7|181546.7|181660.7|181570.7|181635.5|181545.5|20
1733301870000|2024-12-04 08:44:30|181636.9|181546.9|181660.3|181570.3|181689.1|181599.1|181636.7|181546.7|22
1733301880000|2024-12-04 08:44:40|181654|181564|181658.8|181568.8|181661.6|181571.6|181648.8|181558.8|26
1733301890000|2024-12-04 08:44:50|181657.8|181567.8|181668.1|181578.1|181670.3|181580.3|181639.4|181549.4|25
1733301900000|2024-12-04 08:45:00|181670.9|181580.9|181662.4|181572.4|181704.4|181614.4|181642.4|181552.4|37
1733301910000|2024-12-04 08:45:10|181662.5|181572.5|181676.7|181586.7|181683.5|181593.5|181662|181572|20
1733301920000|2024-12-04 08:45:20|181672.8|181582.8|181671.5|181581.5|181685.9|181595.9|181669.2|181579.2|26
1733301930000|2024-12-04 08:45:30|181676.2|181586.2|181674.6|181584.6|181684.4|181594.4|181665.4|181575.4|18
1733301940000|2024-12-04 08:45:40|181668.9|181578.9|181679.6|181589.6|181688.4|181598.4|181667.9|181577.9|23
1733301950000|2024-12-04 08:45:50|181687.5|181597.5|181664.8|181574.8|181687.5|181597.5|181660.9|181570.9|14
1733301960000|2024-12-04 08:46:00|181658.7|181568.7|181680.9|181590.9|181691.8|181601.8|181654.4|181564.4|23
1733301970000|2024-12-04 08:46:10|181683.7|181593.7|181683.6|181593.6|181706.6|181616.6|181672.4|181582.4|19
1733301980000|2024-12-04 08:46:20|181672.7|181582.7|181673.9|181583.9|181675.6|181585.6|181648.6|181558.6|26
1733301990000|2024-12-04 08:46:30|181673.8|181583.8|181673.6|181583.6|181685.3|181595.3|181662.6|181572.6|26
1733302000000|2024-12-04 08:46:40|181673.7|181583.7|181681.6|181591.6|181690.4|181600.4|181673.7|181583.7|17
1733302010000|2024-12-04 08:46:50|181689.3|181599.3|181682.1|181592.1|181689.6|181599.6|181682.1|181592.1|13
1733302020000|2024-12-04 08:47:00|181680.8|181590.8|181681.2|181591.2|181681.2|181591.2|181680|181590|11
1733302030000|2024-12-04 08:47:10|181681|181591|181670.6|181580.6|181683.3|181593.3|181670.6|181580.6|19
1733302040000|2024-12-04 08:47:20|181671.1|181581.1|181671.1|181581.1|181685.9|181595.9|181669.9|181579.9|29
1733302050000|2024-12-04 08:47:30|181672.6|181582.6|181671.8|181581.8|181675.7|181585.7|181671.6|181581.6|11
1733302060000|2024-12-04 08:47:40|181670.8|181580.8|181669.8|181579.8|181670.8|181580.8|181669.8|181579.8|4
1733302070000|2024-12-04 08:47:50|181670.1|181580.1|181670.1|181580.1|181672.8|181582.8|181668.6|181578.6|17
1733302080000|2024-12-04 08:48:00|181670.6|181580.6|181682.9|181592.9|181686.1|181596.1|181669.6|181579.6|27
1733302090000|2024-12-04 08:48:10|181682.6|181592.6|181676|181586|181682.6|181592.6|181673.2|181583.2|22
1733302100000|2024-12-04 08:48:20|181678.3|181588.3|181673.8|181583.8|181678.3|181588.3|181673.3|181583.3|12
1733302110000|2024-12-04 08:48:30|181674|181584|181669.2|181579.2|181675.5|181585.5|181669.2|181579.2|7
1733302120000|2024-12-04 08:48:40|181668.8|181578.8|181674.3|181584.3|181675.3|181585.3|181668.8|181578.8|13
1733302130000|2024-12-04 08:48:50|181676.1|181586.1|181683.2|181593.2|181692|181602|181676.1|181586.1|18
1733302140000|2024-12-04 08:49:00|181684.6|181594.6|181685.8|181595.8|181685.8|181595.8|181680.6|181590.6|15
1733302150000|2024-12-04 08:49:10|181685.5|181595.5|181709.9|181619.9|181709.9|181619.9|181685.5|181595.5|11
1733302160000|2024-12-04 08:49:20|181702.6|181612.6|181706.9|181616.9|181709.9|181619.9|181702.6|181612.6|3
1733302170000|2024-12-04 08:49:30|181696.4|181606.4|181694.4|181604.4|181701.4|181611.4|181694.4|181604.4|7
1733302180000|2024-12-04 08:49:40|181695.4|181605.4|181678.7|181588.7|181695.4|181605.4|181669.4|181579.4|24
1733302190000|2024-12-04 08:49:50|181678.4|181588.4|181692.7|181602.7|181699|181609|181677.7|181587.7|19
1733302200000|2024-12-04 08:50:00|181697.4|181607.4|181680.9|181590.9|181697.4|181607.4|181676.4|181586.4|28
1733302210000|2024-12-04 08:50:10|181680.6|181590.6|181678.6|181588.6|181683.7|181593.7|181677.6|181587.6|5
1733302220000|2024-12-04 08:50:20|181678.2|181588.2|181669.1|181579.1|181678.8|181588.8|181669.1|181579.1|12
1733302230000|2024-12-04 08:50:30|181667.8|181577.8|181663.8|181573.8|181669.8|181579.8|181663.8|181573.8|10
1733302240000|2024-12-04 08:50:40|181664.8|181574.8|181669.7|181579.7|181669.8|181579.8|181664.8|181574.8|15
1733302250000|2024-12-04 08:50:50|181668.7|181578.7|181665.8|181575.8|181674|181584|181665.8|181575.8|7
1733302260000|2024-12-04 08:51:00|181665.5|181575.5|181645|181555|181666.2|181576.2|181645|181555|6
1733302270000|2024-12-04 08:51:10|181646.4|181556.4|181646.4|181556.4|181646.4|181556.4|181646.4|181556.4|1
1733302280000|2024-12-04 08:51:20|181657.8|181567.8|181654.5|181564.5|181657.8|181567.8|181654.5|181564.5|2
1733302290000|2024-12-04 08:51:30|181657.5|181567.5|181657.5|181567.5|181657.5|181567.5|181657.5|181567.5|1
1733302300000|2024-12-04 08:51:40|181654.5|181564.5|181652.1|181562.1|181654.5|181564.5|181652.1|181562.1|4
1733302310000|2024-12-04 08:51:50|181655.8|181565.8|181656.3|181566.3|181660.3|181570.3|181655.8|181565.8|5
1733302320000|2024-12-04 08:52:00|181655|181565|181654.7|181564.7|181656.7|181566.7|181653|181563|10
1733302330000|2024-12-04 08:52:10|181655.4|181565.4|181655.7|181565.7|181656.3|181566.3|181655.4|181565.4|3
1733302340000|2024-12-04 08:52:20|181653.7|181563.7|181653.8|181563.8|181657.9|181567.9|181653.7|181563.7|8
1733302350000|2024-12-04 08:52:30|181654.5|181564.5|181655.2|181565.2|181655.2|181565.2|181652.5|181562.5|7
1733302360000|2024-12-04 08:52:40|181657.8|181567.8|181658.9|181568.9|181658.9|181568.9|181654.5|181564.5|5
1733302370000|2024-12-04 08:52:50|181649.4|181559.4|181643.3|181553.3|181649.4|181559.4|181643.3|181553.3|7
1733302380000|2024-12-04 08:53:00|181643.1|181553.1|181643.7|181553.7|181648.6|181558.6|181643.1|181553.1|5
1733302390000|2024-12-04 08:53:10|181643.9|181553.9|181649.3|181559.3|181649.3|181559.3|181643.7|181553.7|7
1733302400000|2024-12-04 08:53:20|181649|181559|181651.2|181561.2|181655.7|181565.7|181649|181559|8
1733302410000|2024-12-04 08:53:30|181651.4|181561.4|181660|181570|181660|181570|181651.2|181561.2|7
1733302430000|2024-12-04 08:53:50|181656|181566|181646.1|181556.1|181656|181566|181645.8|181555.8|6
1733302440000|2024-12-04 08:54:00|181645.8|181555.8|181646.3|181556.3|181646.5|181556.5|181645.3|181555.3|7
1733302450000|2024-12-04 08:54:10|181646.5|181556.5|181644.2|181554.2|181648.8|181558.8|181644.2|181554.2|6
1733302470000|2024-12-04 08:54:30|181641|181551|181641|181551|181641|181551|181641|181551|1
1733302480000|2024-12-04 08:54:40|181660.1|181570.1|181645.9|181555.9|181660.8|181570.8|181640.1|181550.1|16
1733302490000|2024-12-04 08:54:50|181651.9|181561.9|181643.1|181553.1|181655.4|181565.4|181643.1|181553.1|5
1733302500000|2024-12-04 08:55:00|181641.6|181551.6|181640.6|181550.6|181641.6|181551.6|181640.6|181550.6|2
1733302510000|2024-12-04 08:55:10|181647.2|181557.2|181619.2|181529.2|181656.6|181566.6|181616.5|181526.5|8
1733302520000|2024-12-04 08:55:20|181613.9|181523.9|181610.6|181520.6|181613.9|181523.9|181600.2|181510.2|7
1733302530000|2024-12-04 08:55:30|181608.7|181518.7|181608.3|181518.3|181610.8|181520.8|181605.9|181515.9|6
1733302540000|2024-12-04 08:55:40|181610.7|181520.7|181577.4|181487.4|181610.7|181520.7|181565.6|181475.6|11
1733302550000|2024-12-04 08:55:50|181571.6|181481.6|181595|181505|181595|181505|181570.6|181480.6|6
1733302560000|2024-12-04 08:56:00|181591.2|181501.2|181619|181529|181619|181529|181591.2|181501.2|10
1733302580000|2024-12-04 08:56:20|181621.8|181531.8|181621.8|181531.8|181621.8|181531.8|181621.8|181531.8|1
1733302610000|2024-12-04 08:56:50|181624.4|181534.4|181624.4|181534.4|181624.4|181534.4|181624.4|181534.4|1
1733302640000|2024-12-04 08:57:20|181607.5|181517.5|181607.5|181517.5|181607.5|181517.5|181607.5|181517.5|1
1733302660000|2024-12-04 08:57:40|181620|181530|181635.6|181545.6|181650.3|181560.3|181620|181530|7
1733302670000|2024-12-04 08:57:50|181635.5|181545.5|181635.8|181545.8|181637.3|181547.3|181635.5|181545.5|8
1733302680000|2024-12-04 08:58:00|181635.5|181545.5|181617.1|181527.1|181636.8|181546.8|181617.1|181527.1|10
1733302690000|2024-12-04 08:58:10|181619.9|181529.9|181622.6|181532.6|181622.6|181532.6|181619.9|181529.9|8
1733302700000|2024-12-04 08:58:20|181622.9|181532.9|181622.4|181532.4|181623.1|181533.1|181622.1|181532.1|5
1733302710000|2024-12-04 08:58:30|181621.6|181531.6|181620|181530|181622.6|181532.6|181620|181530|6
1733302720000|2024-12-04 08:58:40|181617.2|181527.2|181617.5|181527.5|181617.5|181527.5|181605.4|181515.4|17
1733302730000|2024-12-04 08:58:50|181614.1|181524.1|181614.1|181524.1|181617.5|181527.5|181614.1|181524.1|5
1733302740000|2024-12-04 08:59:00|181617.5|181527.5|181603|181513|181617.5|181527.5|181597|181507|14
1733302750000|2024-12-04 08:59:10|181600.5|181510.5|181597|181507|181600.5|181510.5|181585.4|181495.4|9
1733302760000|2024-12-04 08:59:20|181596.3|181506.3|181596.3|181506.3|181597|181507|181596.3|181506.3|3
1733302770000|2024-12-04 08:59:30|181589.4|181499.4|181584.8|181494.8|181589.4|181499.4|181580.7|181490.7|5
1733302780000|2024-12-04 08:59:40|181587.8|181497.8|181587.8|181497.8|181587.8|181497.8|181587.8|181497.8|1
1733302790000|2024-12-04 08:59:50|181590.3|181500.3|181591.8|181501.8|181591.8|181501.8|181590.3|181500.3|6
1733302800000|2024-12-04 09:00:00|181594.9|181504.9|181610.1|181520.1|181620.1|181530.1|181594.9|181504.9|24
1733302810000|2024-12-04 09:00:10|181603.6|181513.6|181599|181509|181607.5|181517.5|181593|181503|7
1733302820000|2024-12-04 09:00:20|181590.9|181500.9|181593.6|181503.6|181595.5|181505.5|181587.6|181497.6|5
1733302830000|2024-12-04 09:00:30|181589.7|181499.7|181593.9|181503.9|181594.6|181504.6|181588.4|181498.4|6
1733302840000|2024-12-04 09:00:40|181590.2|181500.2|181511.7|181381.7|181590.2|181500.2|181511.7|181381.7|24
1733302850000|2024-12-04 09:00:50|181516.7|181386.7|181493.3|181363.3|181531.1|181414|181493.3|181363.3|22
1733302860000|2024-12-04 09:01:00|181493.6|181363.6|181495.6|181365.6|181496.3|181366.3|181491.6|181361.6|9
1733302870000|2024-12-04 09:01:10|181491|181361|181425.7|181335.7|181495.3|181365.3|181421|181325.1|25
1733302880000|2024-12-04 09:01:20|181426.4|181336.4|181446.7|181356.7|181449.8|181359.8|181426.3|181336.3|22
1733302890000|2024-12-04 09:01:30|181446.9|181356.9|181455.3|181365.3|181455.3|181365.3|181443|181353|15
1733302900000|2024-12-04 09:01:40|181454|181364|181435.5|181345.5|181454|181364|181435.5|181345.5|24
1733302910000|2024-12-04 09:01:50|181435|181345|181449.5|181359.5|181455.9|181365.9|181422.8|181332.8|29
1733302920000|2024-12-04 09:02:00|181449.4|181359.4|181468.9|181378.9|181468.9|181378.9|181443.6|181353.6|6
1733302930000|2024-12-04 09:02:10|181465.8|181375.8|181467.3|181377.3|181477.1|181387.1|181455.5|181365.5|31
1733302940000|2024-12-04 09:02:20|181462.8|181372.8|181449.4|181359.4|181469|181379|181449.4|181359.4|16
1733302950000|2024-12-04 09:02:30|181448.5|181358.5|181446|181356|181452.4|181362.4|181434.5|181344.5|19
1733302960000|2024-12-04 09:02:40|181447.7|181357.7|181443.1|181353.1|181451.4|181361.4|181436.1|181346.1|25
1733302970000|2024-12-04 09:02:50|181441.6|181351.6|181456.9|181366.9|181458.7|181368.7|181433.3|181343.3|17
1733302980000|2024-12-04 09:03:00|181456.6|181366.6|181475.5|181385.5|181480.3|181390.3|181453.3|181363.3|27
1733302990000|2024-12-04 09:03:10|181475.2|181385.2|181467.3|181377.3|181475.2|181385.2|181462.7|181372.7|24
1733303000000|2024-12-04 09:03:20|181468.1|181378.1|181541.1|181451.1|181542.6|181452.6|181467.5|181377.5|25
1733303010000|2024-12-04 09:03:30|181547.6|181457.6|181535.9|181445.9|181549.7|181459.7|181535|181445|27
1733303020000|2024-12-04 09:03:40|181535.2|181445.2|181533.1|181443.1|181535.2|181445.2|181530.1|181440.1|14
1733303030000|2024-12-04 09:03:50|181533.4|181443.4|181529.6|181439.6|181533.4|181443.4|181524.2|181434.2|14
1733303040000|2024-12-04 09:04:00|181541.4|181451.4|181545.3|181455.3|181545.3|181455.3|181523.4|181433.4|32
1733303050000|2024-12-04 09:04:10|181548.3|181458.3|181538.7|181448.7|181548.3|181458.3|181516|181426|24
1733303060000|2024-12-04 09:04:20|181537.1|181447.1|181524.4|181434.4|181537.4|181447.4|181519.3|181429.3|26
1733303070000|2024-12-04 09:04:30|181525.4|181435.4|181534|181444|181534.6|181444.6|181517.8|181427.8|20
1733303080000|2024-12-04 09:04:40|181534.6|181444.6|181558.3|181468.3|181563.4|181473.4|181533.8|181443.8|22
1733303090000|2024-12-04 09:04:50|181558.7|181468.7|181567.7|181477.7|181571.5|181481.5|181558.2|181468.2|23
1733303100000|2024-12-04 09:05:00|181563.8|181473.8|181570.2|181480.2|181587.6|181497.6|181563.6|181473.6|26
1733303110000|2024-12-04 09:05:10|181569.3|181479.3|181558.7|181468.7|181571.7|181481.7|181556.5|181466.5|21
1733303120000|2024-12-04 09:05:20|181570.8|181480.8|181570.9|181480.9|181574.8|181484.8|181568|181478|22
1733303130000|2024-12-04 09:05:30|181570.8|181480.8|181555.9|181465.9|181574|181484|181555.9|181465.9|25
1733303140000|2024-12-04 09:05:40|181558.5|181468.5|181559.8|181469.8|181569.5|181479.5|181556.9|181466.9|17
1733303150000|2024-12-04 09:05:50|181558.9|181468.9|181559.1|181469.1|181559.8|181469.8|181558.9|181468.9|8
1733303160000|2024-12-04 09:06:00|181558.9|181468.9|181558.8|181468.8|181560.1|181470.1|181556.9|181466.9|5
1733303170000|2024-12-04 09:06:10|181558.4|181468.4|181557.6|181467.6|181561.5|181471.5|181554.2|181464.2|4
1733303180000|2024-12-04 09:06:20|181557.8|181467.8|181557.8|181467.8|181558.3|181468.3|181556|181466|4
1733303190000|2024-12-04 09:06:30|181556|181466|181543|181453|181556|181466|181541.6|181451.6|6
1733303200000|2024-12-04 09:06:40|181541.6|181451.6|181523.9|181433.9|181542.6|181452.6|181523.9|181433.9|8
1733303210000|2024-12-04 09:06:50|181524.2|181434.2|181524.2|181434.2|181524.2|181434.2|181523.9|181433.9|3
1733303220000|2024-12-04 09:07:00|181521.2|181431.2|181489.2|181399.2|181521.2|181431.2|181478.9|181388.9|15
1733303230000|2024-12-04 09:07:10|181489.5|181399.5|181483.5|181393.5|181489.8|181399.8|181483.5|181393.5|7
1733303240000|2024-12-04 09:07:20|181484.5|181394.5|181442.5|181352.5|181484.5|181394.5|181439|181349|6
1733303250000|2024-12-04 09:07:30|181445.1|181355.1|181465.6|181375.6|181467.9|181377.9|181442.8|181352.8|20
1733303260000|2024-12-04 09:07:40|181463.6|181373.6|181500.3|181410.3|181503.8|181413.8|181456.3|181366.3|20
1733303270000|2024-12-04 09:07:50|181503.3|181413.3|181515.4|181425.4|181518.7|181428.7|181503.3|181413.3|17
1733303280000|2024-12-04 09:08:00|181514.5|181424.5|181515.2|181425.2|181517.1|181427.1|181513.2|181423.2|19
1733303290000|2024-12-04 09:08:10|181518.1|181428.1|181531.7|181441.7|181531.9|181441.9|181518.1|181428.1|15
1733303300000|2024-12-04 09:08:20|181531.5|181441.5|181520.8|181430.8|181534|181444|181520.5|181430.5|13
1733303310000|2024-12-04 09:08:30|181519.2|181429.2|181518.3|181428.3|181520.2|181430.2|181515.9|181425.9|14
1733303320000|2024-12-04 09:08:40|181517.1|181427.1|181506.5|181416.5|181529.3|181439.3|181483.6|181393.6|23
1733303330000|2024-12-04 09:08:50|181502|181412|181478.3|181388.3|181518.8|181428.8|181474.4|181384.4|28
1733303340000|2024-12-04 09:09:00|181476.3|181386.3|181470.5|181380.5|181476.3|181386.3|181467.6|181377.6|14
1733303350000|2024-12-04 09:09:10|181473.2|181383.2|181474.8|181384.8|181478.4|181388.4|181473.2|181383.2|5
1733303360000|2024-12-04 09:09:20|181478|181388|181507.5|181417.5|181512.2|181422.2|181478|181388|6
1733303370000|2024-12-04 09:09:30|181508.5|181418.5|181518.7|181428.7|181525.2|181435.2|181502.1|181412.1|28
1733303380000|2024-12-04 09:09:40|181518.8|181428.8|181521.5|181431.5|181523|181433|181517.2|181427.2|20
1733303390000|2024-12-04 09:09:50|181518.3|181428.3|181517.2|181427.2|181518.5|181428.5|181508.8|181418.8|17
1733303400000|2024-12-04 09:10:00|181517.9|181427.9|181537.4|181447.4|181537.5|181447.5|181516.4|181426.4|20
1733303410000|2024-12-04 09:10:10|181537.8|181447.8|181551.2|181461.2|181554|181464|181537.8|181447.8|25
1733303420000|2024-12-04 09:10:20|181553.9|181463.9|181543|181453|181553.9|181463.9|181530|181440|20
1733303430000|2024-12-04 09:10:30|181542.5|181452.5|181533.1|181443.1|181544.8|181454.8|181533.1|181443.1|14
1733303440000|2024-12-04 09:10:40|181529.5|181439.5|181520.7|181430.7|181529.5|181439.5|181517.8|181427.8|20
1733303450000|2024-12-04 09:10:50|181520.8|181430.8|181511.6|181421.6|181522.4|181432.4|181511.4|181421.4|17
1733303460000|2024-12-04 09:11:00|181511.5|181421.5|181514.3|181424.3|181520.4|181430.4|181508.3|181418.3|15
1733303470000|2024-12-04 09:11:10|181513.7|181423.7|181529.7|181439.7|181529.7|181439.7|181513.7|181423.7|22
1733303480000|2024-12-04 09:11:20|181542.4|181452.4|181550.5|181460.5|181553.7|181463.7|181541.4|181451.4|18
1733303490000|2024-12-04 09:11:30|181544.9|181454.9|181552|181462|181559.4|181469.4|181544.9|181454.9|10
1733303500000|2024-12-04 09:11:40|181552.3|181462.3|181551.3|181461.3|181552.8|181462.8|181551.3|181461.3|8
1733303510000|2024-12-04 09:11:50|181551.2|181461.2|181550.5|181460.5|181554.5|181464.5|181549.5|181459.5|12
1733303520000|2024-12-04 09:12:00|181549.7|181459.7|181561.1|181471.1|181561.1|181471.1|181545.9|181455.9|11
1733303530000|2024-12-04 09:12:10|181556|181466|181548.5|181458.5|181556|181466|181547.8|181457.8|8
1733303540000|2024-12-04 09:12:20|181549.2|181459.2|181540.4|181450.4|181549.7|181459.7|181540.4|181450.4|11
1733303550000|2024-12-04 09:12:30|181540.9|181450.9|181539.6|181449.6|181542.9|181452.9|181536.2|181446.2|11
1733303560000|2024-12-04 09:12:40|181539.1|181449.1|181528|181438|181539.4|181449.4|181515.1|181425.1|13
1733303570000|2024-12-04 09:12:50|181528.4|181438.4|181544|181454|181562.5|181472.5|181528.4|181438.4|32
1733303580000|2024-12-04 09:13:00|181550.9|181460.9|181548.9|181458.9|181550.9|181460.9|181547.1|181457.1|10
1733303590000|2024-12-04 09:13:10|181546.8|181456.8|181535.7|181445.7|181546.8|181456.8|181533.1|181443.1|14
1733303600000|2024-12-04 09:13:20|181535.4|181445.4|181520|181430|181535.4|181445.4|181519|181429|15
1733303610000|2024-12-04 09:13:30|181519.8|181429.8|181509.8|181419.8|181523.5|181433.5|181509.8|181419.8|14
1733303620000|2024-12-04 09:13:40|181508.9|181418.9|181510|181420|181510|181420|181508.6|181418.6|11
1733303630000|2024-12-04 09:13:50|181509.9|181419.9|181532.4|181442.4|181533.3|181443.3|181509.9|181419.9|24
1733303640000|2024-12-04 09:14:00|181530.7|181440.7|181527.9|181437.9|181533.7|181443.7|181523.2|181433.2|26
1733303650000|2024-12-04 09:14:10|181527.5|181437.5|181513.7|181423.7|181528|181438|181512.2|181422.2|22
1733303660000|2024-12-04 09:14:20|181513.9|181423.9|181509.7|181419.7|181517.9|181427.9|181509.7|181419.7|13
1733303670000|2024-12-04 09:14:30|181513.3|181423.3|181525|181435|181526.9|181436.9|181512.7|181422.7|17
1733303680000|2024-12-04 09:14:40|181524.5|181434.5|181514|181424|181525.5|181435.5|181510.8|181420.8|18
1733303690000|2024-12-04 09:14:50|181513.8|181423.8|181513|181423|181515.3|181425.3|181511.7|181421.7|12
1733303700000|2024-12-04 09:15:00|181513.4|181423.4|181503|181413|181528.4|181423.4|181503|181386.2|20
1733303710000|2024-12-04 09:15:10|181502.7|181412.7|181486.2|181396.2|181505.4|181415.4|181486.2|181396.2|24
1733303720000|2024-12-04 09:15:20|181484.5|181394.5|181485.4|181395.4|181486.7|181396.7|181483.9|181393.9|20
1733303730000|2024-12-04 09:15:30|181484.4|181394.4|181484.4|181394.4|181486.4|181396.4|181483.7|181393.7|18
1733303740000|2024-12-04 09:15:40|181485.4|181395.4|181485.5|181395.5|181486|181396|181483.5|181393.5|15
1733303750000|2024-12-04 09:15:50|181484.2|181394.2|181486.7|181396.7|181487.2|181397.2|181484|181394|14
1733303760000|2024-12-04 09:16:00|181486.4|181396.4|181507.2|181417.2|181507.2|181417.2|181485.5|181395.5|17
1733303770000|2024-12-04 09:16:10|181507.4|181417.4|181517|181427|181520.8|181430.8|181507|181417|19
1733303780000|2024-12-04 09:16:20|181517.2|181427.2|181510.8|181420.8|181517.2|181427.2|181508.2|181418.2|6
1733303790000|2024-12-04 09:16:30|181512.5|181422.5|181504.9|181414.9|181520.9|181430.9|181503.3|181413.3|12
1733303800000|2024-12-04 09:16:40|181503.9|181413.9|181526|181436|181534.3|181444.3|181503.9|181413.9|12
1733303810000|2024-12-04 09:16:50|181527.6|181437.6|181601.2|181511.2|181602|181512|181527.6|181437.6|27
1733303820000|2024-12-04 09:17:00|181606.3|181516.3|181615.9|181525.9|181622.6|181532.6|181595|181505|20
1733303830000|2024-12-04 09:17:10|181613|181523|181626.7|181536.7|181635.4|181545.4|181612.8|181522.8|25
1733303840000|2024-12-04 09:17:20|181626.4|181536.4|181641.5|181551.5|181641.5|181551.5|181626|181536|18
1733303850000|2024-12-04 09:17:30|181638.8|181548.8|181635.8|181545.8|181641.7|181551.7|181631|181541|19
1733303860000|2024-12-04 09:17:40|181636.3|181546.3|181642|181552|181642|181552|181634.3|181544.3|17
1733303870000|2024-12-04 09:17:50|181639|181549|181627.5|181537.5|181650.2|181560.2|181627.5|181537.5|10
1733303880000|2024-12-04 09:18:00|181638.7|181548.7|181631.2|181541.2|181642|181552|181628.7|181538.7|19
1733303890000|2024-12-04 09:18:10|181630.2|181540.2|181631.5|181541.5|181631.9|181541.9|181629.9|181539.9|10
1733303900000|2024-12-04 09:18:20|181632.2|181542.2|181630|181540|181635.5|181545.5|181630|181540|10
1733303910000|2024-12-04 09:18:30|181629.9|181539.9|181643.3|181553.3|181646.3|181556.3|181629.9|181539.9|14
1733303920000|2024-12-04 09:18:40|181636.5|181546.5|181640.7|181550.7|181640.7|181550.7|181636.5|181546.5|6
1733303930000|2024-12-04 09:18:50|181643|181553|181644.3|181554.3|181645|181555|181636.9|181546.9|11
1733303940000|2024-12-04 09:19:00|181645|181555|181665.5|181575.5|181678.7|181588.7|181645|181555|18
1733303950000|2024-12-04 09:19:10|181665|181575|181656|181566|181669.7|181579.7|181651.7|181561.7|23
1733303960000|2024-12-04 09:19:20|181657.4|181567.4|181663.3|181573.3|181665.4|181575.4|181656.4|181566.4|21
1733303970000|2024-12-04 09:19:30|181663.2|181573.2|181666.3|181576.3|181668.5|181578.5|181660.5|181570.5|13
1733303980000|2024-12-04 09:19:40|181664.3|181574.3|181661.9|181571.9|181672.9|181582.9|181651.8|181561.8|24
1733303990000|2024-12-04 09:19:50|181660.2|181570.2|181672.4|181582.4|181674.9|181584.9|181659.5|181569.5|19
1733304000000|2024-12-04 09:20:00|181671.3|181581.3|181696.2|181606.2|181702|181612|181669.3|181579.3|22
1733304010000|2024-12-04 09:20:10|181691.2|181601.2|181701|181611|181702|181612|181691.2|181601.2|18
1733304020000|2024-12-04 09:20:20|181699.4|181609.4|181702.7|181612.7|181707.7|181617.7|181697.7|181607.7|20
1733304030000|2024-12-04 09:20:30|181703.5|181613.5|181711.4|181621.4|181728.6|181638.6|181703.4|181613.4|24
1733304040000|2024-12-04 09:20:40|181712.7|181622.7|181710.7|181620.7|181712.7|181622.7|181706.5|181616.5|12
1733304050000|2024-12-04 09:20:50|181707.8|181617.8|181709.2|181619.2|181711.5|181621.5|181707.2|181617.2|11
1733304060000|2024-12-04 09:21:00|181706.8|181616.8|181705.8|181615.8|181707.5|181617.5|181703.5|181613.5|12
1733304070000|2024-12-04 09:21:10|181707.1|181617.1|181703.8|181613.8|181707.2|181617.2|181702.5|181612.5|10
1733304080000|2024-12-04 09:21:20|181705.5|181615.5|181702.9|181612.9|181709.5|181619.5|181681.1|181591.1|17
1733304090000|2024-12-04 09:21:30|181704.6|181614.6|181709.7|181619.7|181709.7|181619.7|181702.6|181612.6|5
1733304100000|2024-12-04 09:21:40|181709.4|181619.4|181727.4|181637.4|181727.4|181637.4|181705.5|181615.5|9
1733304110000|2024-12-04 09:21:50|181726.8|181636.8|181721.8|181631.8|181729.6|181639.6|181720.5|181630.5|15
1733304120000|2024-12-04 09:22:00|181720.5|181630.5|181719.5|181629.5|181722|181632|181716.1|181626.1|16
1733304130000|2024-12-04 09:22:10|181717.9|181627.9|181709.5|181619.5|181717.9|181627.9|181702.8|181612.8|18
1733304140000|2024-12-04 09:22:20|181710.2|181620.2|181707.9|181617.9|181710.2|181620.2|181707.9|181617.9|4
1733304150000|2024-12-04 09:22:30|181708.8|181618.8|181702.5|181612.5|181709.8|181619.8|181699.5|181609.5|10
1733304160000|2024-12-04 09:22:40|181705.5|181615.5|181716.2|181626.2|181716.2|181626.2|181705.5|181615.5|7
1733304170000|2024-12-04 09:22:50|181715.5|181625.5|181709.1|181619.1|181715.5|181625.5|181699.4|181609.4|10
1733304180000|2024-12-04 09:23:00|181711.4|181621.4|181706.2|181616.2|181711.4|181621.4|181706.2|181616.2|3
1733304190000|2024-12-04 09:23:10|181705.8|181615.8|181699.7|181609.7|181705.8|181615.8|181699.7|181609.7|8
1733304200000|2024-12-04 09:23:20|181700.9|181610.9|181670.3|181580.3|181700.9|181610.9|181664.4|181574.4|11
1733304210000|2024-12-04 09:23:30|181670.8|181580.8|181666.5|181576.5|181674.7|181584.7|181666|181576|18
1733304220000|2024-12-04 09:23:40|181667|181577|181671.5|181581.5|181671.5|181581.5|181667|181577|5
1733304230000|2024-12-04 09:23:50|181671|181581|181683.4|181593.4|181686.8|181596.8|181671|181581|10
1733304240000|2024-12-04 09:24:00|181673.6|181583.6|181677.4|181587.4|181679|181589|181668|181578|12
1733304250000|2024-12-04 09:24:10|181677.6|181587.6|181674.4|181584.4|181677.9|181587.9|181674.4|181584.4|11
1733304260000|2024-12-04 09:24:20|181671.5|181581.5|181669.7|181579.7|181671.7|181581.7|181669.7|181579.7|7
1733304270000|2024-12-04 09:24:30|181670.2|181580.2|181659.1|181569.1|181671.7|181581.7|181654.9|181564.9|15
1733304280000|2024-12-04 09:24:40|181658.3|181568.3|181624.6|181534.6|181658.3|181568.3|181622|181532|10
1733304290000|2024-12-04 09:24:50|181624.7|181534.7|181630.7|181540.7|181636.3|181546.3|181618.8|181528.8|15
1733304300000|2024-12-04 09:25:00|181630.8|181540.8|181630.8|181540.8|181630.8|181540.8|181630.8|181540.8|1
1733304310000|2024-12-04 09:25:10|181630.7|181540.7|181635.9|181545.9|181636|181546|181630.7|181540.7|9
1733304320000|2024-12-04 09:25:20|181661.5|181571.5|181670|181580|181689.7|181599.7|181657.5|181567.5|22
1733304330000|2024-12-04 09:25:30|181669.7|181579.7|181675.8|181585.8|181677.1|181587.1|181669.5|181579.5|12
1733304340000|2024-12-04 09:25:40|181675.7|181585.7|181671.6|181581.6|181675.7|181585.7|181671.6|181581.6|4
1733304350000|2024-12-04 09:25:50|181668.2|181578.2|181671.4|181581.4|181672.3|181582.3|181668.2|181578.2|5
1733304360000|2024-12-04 09:26:00|181667.6|181577.6|181663.4|181573.4|181667.6|181577.6|181663.4|181573.4|4
1733304370000|2024-12-04 09:26:10|181663.5|181573.5|181668.2|181578.2|181668.2|181578.2|181661.3|181571.3|9
1733304380000|2024-12-04 09:26:20|181668.1|181578.1|181669.7|181579.7|181684|181594|181666.4|181576.4|12
1733304390000|2024-12-04 09:26:30|181674.1|181584.1|181669.5|181579.5|181674.1|181584.1|181669.5|181579.5|3
1733304400000|2024-12-04 09:26:40|181674.2|181584.2|181668.9|181578.9|181674.7|181584.7|181668.9|181578.9|5
1733304410000|2024-12-04 09:26:50|181653.7|181563.7|181648.8|181558.8|181659.7|181569.7|181648.8|181558.8|18
1733304420000|2024-12-04 09:27:00|181654|181564|181657.2|181567.2|181666.7|181576.7|181642.9|181552.9|20
1733304430000|2024-12-04 09:27:10|181660.3|181570.3|181657.1|181567.1|181664.5|181574.5|181649.5|181559.5|32
1733304440000|2024-12-04 09:27:20|181652.6|181562.6|181649.8|181559.8|181659.2|181569.2|181642.9|181552.9|27
1733304450000|2024-12-04 09:27:30|181638.9|181548.9|181648.8|181558.8|181660.6|181570.6|181638.9|181548.9|25
1733304460000|2024-12-04 09:27:40|181657.3|181567.3|181649.5|181559.5|181664.2|181574.2|181646.3|181556.3|30
1733304470000|2024-12-04 09:27:50|181655.9|181565.9|181655.1|181565.1|181661.7|181571.7|181645.6|181555.6|25
1733304480000|2024-12-04 09:28:00|181655|181565|181652.6|181562.6|181662|181572|181645.6|181555.6|25
1733304490000|2024-12-04 09:28:10|181652.9|181562.9|181653.6|181563.6|181657.6|181567.6|181650.1|181560.1|14
1733304500000|2024-12-04 09:28:20|181653.4|181563.4|181653.9|181563.9|181655.5|181565.5|181649.5|181559.5|19
1733304510000|2024-12-04 09:28:30|181654.5|181564.5|181651|181561|181655.5|181565.5|181646.4|181556.4|19
1733304520000|2024-12-04 09:28:40|181655.5|181565.5|181653.2|181563.2|181659.5|181569.5|181653.2|181563.2|20
1733304530000|2024-12-04 09:28:50|181653|181563|181640.5|181550.5|181654|181564|181639.5|181549.5|13
1733304540000|2024-12-04 09:29:00|181640|181550|181614|181524|181640|181550|181610.8|181520.8|17
1733304550000|2024-12-04 09:29:10|181614.5|181524.5|181600.2|181510.2|181614.5|181524.5|181599.5|181509.5|13
1733304560000|2024-12-04 09:29:20|181600|181510|181603.5|181513.5|181606|181516|181599|181509|23
1733304570000|2024-12-04 09:29:30|181604|181514|181605.5|181515.5|181606.4|181516.4|181599.4|181509.4|21
1733304580000|2024-12-04 09:29:40|181602|181512|181603.5|181513.5|181608.7|181518.7|181602|181512|5
1733304590000|2024-12-04 09:29:50|181605.5|181515.5|181605.5|181515.5|181605.5|181515.5|181604.5|181514.5|5
1733304600000|2024-12-04 09:30:00|181604.4|181514.4|181603.3|181513.3|181617.4|181527.4|181597.9|181507.9|19
1733304610000|2024-12-04 09:30:10|181604.3|181514.3|181612.2|181522.2|181612.6|181522.6|181603.4|181513.4|8
1733304620000|2024-12-04 09:30:20|181611.2|181521.2|181607|181517|181612.6|181522.6|181602.3|181512.3|12
1733304630000|2024-12-04 09:30:30|181607.4|181517.4|181607.4|181517.4|181607.4|181517.4|181607.4|181517.4|1
1733304640000|2024-12-04 09:30:40|181607.2|181517.2|181607.2|181517.2|181607.2|181517.2|181607|181517|3
1733304650000|2024-12-04 09:30:50|181607|181517|181612.7|181522.7|181615.6|181525.6|181607|181517|15
1733304660000|2024-12-04 09:31:00|181610.7|181520.7|181607|181517|181610.7|181520.7|181598|181508|16
1733304670000|2024-12-04 09:31:10|181606.3|181516.3|181603.5|181513.5|181606.6|181516.6|181603.5|181513.5|6
1733304680000|2024-12-04 09:31:20|181603.8|181513.8|181603.8|181513.8|181603.8|181513.8|181603.8|181513.8|1
1733304690000|2024-12-04 09:31:30|181603.7|181513.7|181604.8|181514.8|181605.3|181515.3|181594|181504|18
1733304700000|2024-12-04 09:31:40|181605.1|181515.1|181607.4|181517.4|181607.8|181517.8|181590.8|181500.8|31
1733304710000|2024-12-04 09:31:50|181605.3|181515.3|181607|181517|181607|181517|181603.3|181513.3|8
1733304720000|2024-12-04 09:32:00|181604.1|181514.1|181593.2|181503.2|181612|181522|181586.7|181496.7|26
1733304730000|2024-12-04 09:32:10|181595.6|181505.6|181595.5|181505.5|181595.6|181505.6|181595.5|181505.5|2
1733304740000|2024-12-04 09:32:20|181595.6|181505.6|181578.8|181488.8|181609.7|181519.7|181562.1|181472.1|12
1733304750000|2024-12-04 09:32:30|181580.3|181490.3|181578.9|181488.9|181581.1|181491.1|181567.9|181477.9|24
1733304760000|2024-12-04 09:32:40|181579.5|181489.5|181574.5|181484.5|181579.5|181489.5|181574.5|181484.5|13
1733304770000|2024-12-04 09:32:50|181569.8|181479.8|181585.4|181495.4|181586.7|181496.7|181569.8|181479.8|23
1733304780000|2024-12-04 09:33:00|181588.3|181498.3|181596.9|181506.9|181601.4|181511.4|181588.3|181498.3|17
1733304790000|2024-12-04 09:33:10|181594.2|181504.2|181594.2|181504.2|181594.2|181504.2|181594.2|181504.2|1
1733304800000|2024-12-04 09:33:20|181594.1|181504.1|181593.4|181503.4|181594.1|181504.1|181593.2|181503.2|8
1733304810000|2024-12-04 09:33:30|181591.2|181501.2|181598|181508|181599.5|181509.5|181591.2|181501.2|9
1733304820000|2024-12-04 09:33:40|181595.5|181505.5|181594.1|181504.1|181597.4|181507.4|181584.9|181494.9|23
1733304830000|2024-12-04 09:33:50|181592.1|181502.1|181591.4|181501.4|181592.4|181502.4|181589.1|181499.1|10
1733304840000|2024-12-04 09:34:00|181591.7|181501.7|181588.4|181498.4|181594|181504|181588.4|181498.4|14
1733304850000|2024-12-04 09:34:10|181588.2|181498.2|181588.7|181498.7|181588.7|181498.7|181588.2|181498.2|3
1733304860000|2024-12-04 09:34:20|181588.6|181498.6|181588.7|181498.7|181588.7|181498.7|181588.6|181498.6|2
1733304870000|2024-12-04 09:34:30|181580.4|181490.4|181577.2|181487.2|181580.4|181490.4|181566.8|181476.8|11
1733304880000|2024-12-04 09:34:40|181578.4|181488.4|181587|181497|181587|181497|181578.4|181488.4|5
1733304890000|2024-12-04 09:34:50|181587.1|181497.1|181599.2|181509.2|181599.2|181509.2|181585.6|181495.6|17
1733304900000|2024-12-04 09:35:00|181596.6|181506.6|181585.9|181495.9|181599.5|181509.5|181580.5|181490.5|15
1733304910000|2024-12-04 09:35:10|181586.1|181496.1|181586.1|181496.1|181586.1|181496.1|181585.8|181495.8|3
1733304920000|2024-12-04 09:35:20|181585.1|181495.1|181579.5|181489.5|181585.1|181495.1|181570.5|181480.5|9
1733304930000|2024-12-04 09:35:30|181582.4|181492.4|181575.8|181485.8|181582.7|181492.7|181569.3|181479.3|11
1733304940000|2024-12-04 09:35:40|181578.6|181488.6|181578.3|181488.3|181578.6|181488.6|181575.6|181485.6|4
1733304950000|2024-12-04 09:35:50|181580.4|181490.4|181560.6|181470.6|181580.4|181490.4|181557.2|181467.2|11
1733304960000|2024-12-04 09:36:00|181563.4|181473.4|181572.7|181482.7|181572.7|181482.7|181559.9|181469.9|15
1733304970000|2024-12-04 09:36:10|181570.6|181480.6|181563.8|181473.8|181573.8|181483.8|181558.5|181468.5|16
1733304980000|2024-12-04 09:36:20|181564.2|181474.2|181564.6|181474.6|181572.6|181482.6|181563.8|181473.8|16
1733304990000|2024-12-04 09:36:30|181564.1|181474.1|181557|181467|181564.1|181474.1|181554.7|181464.7|8
1733305000000|2024-12-04 09:36:40|181557.3|181467.3|181559|181469|181564.6|181474.6|181555.4|181465.4|17
1733305010000|2024-12-04 09:36:50|181556.6|181466.6|181557.2|181467.2|181560|181470|181555.9|181465.9|7
1733305020000|2024-12-04 09:37:00|181560.4|181470.4|181557.1|181467.1|181560.4|181470.4|181557.1|181467.1|4
1733305030000|2024-12-04 09:37:10|181559.4|181469.4|181557.3|181467.3|181560.1|181470.1|181557.3|181467.3|3
1733305040000|2024-12-04 09:37:20|181555|181465|181557.4|181467.4|181557.4|181467.4|181555|181465|2
1733305050000|2024-12-04 09:37:30|181557|181467|181558.1|181468.1|181560.6|181470.6|181557|181467|6
1733305060000|2024-12-04 09:37:40|181560.8|181470.8|181559.2|181469.2|181560.8|181470.8|181556.3|181466.3|13
1733305070000|2024-12-04 09:37:50|181559.6|181469.6|181559.7|181469.7|181559.7|181469.7|181555.6|181465.6|8
1733305080000|2024-12-04 09:38:00|181556.6|181466.6|181555.5|181465.5|181556.6|181466.6|181551.6|181461.6|3
1733305090000|2024-12-04 09:38:10|181553.3|181463.3|181554.9|181464.9|181557.8|181467.8|181550.6|181460.6|7
1733305100000|2024-12-04 09:38:20|181555.6|181465.6|181555.6|181465.6|181555.6|181465.6|181555.6|181465.6|1
1733305110000|2024-12-04 09:38:30|181558.2|181468.2|181558.2|181468.2|181558.2|181468.2|181558.2|181468.2|1
1733305120000|2024-12-04 09:38:40|181555.8|181465.8|181559.8|181469.8|181559.8|181469.8|181555.8|181465.8|4
1733305130000|2024-12-04 09:38:50|181556.1|181466.1|181560.4|181470.4|181562.7|181472.7|181556.1|181466.1|6
1733305140000|2024-12-04 09:39:00|181563.4|181473.4|181554.4|181464.4|181563.4|181473.4|181554.4|181464.4|9
1733305150000|2024-12-04 09:39:10|181565|181475|181564|181474|181569.5|181479.5|181563.7|181473.7|9
1733305160000|2024-12-04 09:39:20|181562.4|181472.4|181551.4|181461.4|181562.4|181472.4|181551.4|181461.4|3
1733305170000|2024-12-04 09:39:30|181548.4|181458.4|181548.4|181458.4|181548.4|181458.4|181548.4|181458.4|1
1733305180000|2024-12-04 09:39:40|181549.4|181459.4|181552|181462|181553|181463|181548.5|181458.5|8
1733305200000|2024-12-04 09:40:00|181551.3|181461.3|181540.9|181450.9|181551.3|181461.3|181540.9|181450.9|10
1733305210000|2024-12-04 09:40:10|181540.2|181450.2|181540.9|181450.9|181540.9|181450.9|181540.2|181450.2|2
1733305220000|2024-12-04 09:40:20|181543.9|181453.9|181542.9|181452.9|181544.2|181454.2|181542.9|181452.9|7
1733305230000|2024-12-04 09:40:30|181543.2|181453.2|181546.5|181456.5|181550.5|181460.5|181543.2|181453.2|7
1733305240000|2024-12-04 09:40:40|181546.8|181456.8|181549.8|181459.8|181549.8|181459.8|181546.8|181456.8|5
1733305250000|2024-12-04 09:40:50|181550.5|181460.5|181549.4|181459.4|181550.8|181460.8|181549.4|181459.4|10
1733305260000|2024-12-04 09:41:00|181546.2|181456.2|181550.1|181460.1|181550.1|181460.1|181546.2|181456.2|6
1733305280000|2024-12-04 09:41:20|181552.1|181462.1|181552.6|181462.6|181552.6|181462.6|181552.1|181462.1|3
1733305290000|2024-12-04 09:41:30|181552.8|181462.8|181552.9|181462.9|181557.5|181467.5|181552.6|181462.6|6
1733305300000|2024-12-04 09:41:40|181552.6|181462.6|181549.1|181459.1|181552.6|181462.6|181549.1|181459.1|6
1733305310000|2024-12-04 09:41:50|181551.2|181461.2|181550|181460|181551.2|181461.2|181547.2|181457.2|8
1733305320000|2024-12-04 09:42:00|181549.9|181459.9|181548.7|181458.7|181550|181460|181546.2|181456.2|13
1733305330000|2024-12-04 09:42:10|181548.3|181458.3|181548.7|181458.7|181550.9|181460.9|181547.5|181457.5|10
1733305340000|2024-12-04 09:42:20|181549.4|181459.4|181546.6|181456.6|181549.4|181459.4|181546.6|181456.6|8
1733305350000|2024-12-04 09:42:30|181546.9|181456.9|181546.5|181456.5|181550.9|181460.9|181546.5|181456.5|9
1733305360000|2024-12-04 09:42:40|181546|181456|181546.1|181456.1|181546.9|181456.9|181542.7|181452.7|7
1733305370000|2024-12-04 09:42:50|181546.8|181456.8|181544.7|181454.7|181546.8|181456.8|181540.8|181450.8|4
1733305380000|2024-12-04 09:43:00|181544.9|181454.9|181543.6|181453.6|181544.9|181454.9|181543.6|181453.6|5
1733305390000|2024-12-04 09:43:10|181543.7|181453.7|181543.7|181453.7|181543.7|181453.7|181543.7|181453.7|1
1733305400000|2024-12-04 09:43:20|181544|181454|181542.2|181452.2|181544.7|181454.7|181537|181447|12
1733305410000|2024-12-04 09:43:30|181541.2|181451.2|181418.3|181328.3|181541.2|181451.2|181418.3|181328.3|26
1733305420000|2024-12-04 09:43:40|181408.6|181318.6|181428.8|181338.8|181429|181339|181408.6|181318.6|18
1733305430000|2024-12-04 09:43:50|181425.9|181335.9|181436.2|181346.2|181436.7|181346.7|181417.1|181327.1|23
1733305440000|2024-12-04 09:44:00|181438|181348|181444.9|181354.9|181448.2|181358.2|181430.1|181340.1|28
1733305450000|2024-12-04 09:44:10|181448.2|181358.2|181424.6|181334.6|181449.3|181359.3|181423.8|181333.8|22
1733305460000|2024-12-04 09:44:20|181426.7|181336.7|181427|181337|181432.4|181342.4|181416.9|181326.9|24
1733305470000|2024-12-04 09:44:30|181427.4|181337.4|181445.1|181355.1|181446.9|181356.9|181421.3|181331.3|24
1733305480000|2024-12-04 09:44:40|181445.6|181355.6|181450.3|181360.3|181451.6|181361.6|181443.8|181353.8|16
1733305490000|2024-12-04 09:44:50|181451.3|181361.3|181473.4|181383.4|181474.5|181384.5|181451.3|181361.3|16
1733305500000|2024-12-04 09:45:00|181472.7|181382.7|181472.5|181382.5|181476.4|181386.4|181470.8|181380.8|18
1733305510000|2024-12-04 09:45:10|181471.8|181381.8|181473.7|181383.7|181477.1|181387.1|181471.8|181381.8|9
1733305520000|2024-12-04 09:45:20|181478.4|181388.4|181472.8|181382.8|181478.4|181388.4|181472.8|181382.8|12
1733305530000|2024-12-04 09:45:30|181472.4|181382.4|181464.8|181374.8|181472.4|181382.4|181462.7|181372.7|12
1733305540000|2024-12-04 09:45:40|181464.7|181374.7|181465|181375|181465|181375|181464.7|181374.7|2
1733305550000|2024-12-04 09:45:50|181464.7|181374.7|181467|181377|181467|181377|181464.7|181374.7|3
1733305560000|2024-12-04 09:46:00|181467.7|181377.7|181470.5|181380.5|181472.3|181382.3|181466.7|181376.7|15
1733305570000|2024-12-04 09:46:10|181470.2|181380.2|181461.7|181371.7|181470.2|181380.2|181461.4|181371.4|7
1733305580000|2024-12-04 09:46:20|181462.1|181372.1|181461.1|181371.1|181462.1|181372.1|181461.1|181371.1|4
1733305590000|2024-12-04 09:46:30|181463.9|181373.9|181470.2|181380.2|181474.2|181384.2|181463.9|181373.9|6
1733305600000|2024-12-04 09:46:40|181470.6|181380.6|181471.9|181381.9|181471.9|181381.9|181462.7|181372.7|13
1733305610000|2024-12-04 09:46:50|181470.8|181380.8|181470.8|181380.8|181472.1|181382.1|181470|181380|12
1733305620000|2024-12-04 09:47:00|181475|181385|181472.3|181382.3|181476.5|181386.5|181470.7|181380.7|8
1733305630000|2024-12-04 09:47:10|181476.5|181386.5|181480.6|181390.6|181480.6|181390.6|181471.7|181381.7|10
1733305640000|2024-12-04 09:47:20|181477.8|181387.8|181481|181391|181481.7|181391.7|181477.7|181387.7|6
1733305650000|2024-12-04 09:47:30|181482.3|181392.3|181478.4|181388.4|181482.7|181392.7|181478.4|181388.4|6
1733305660000|2024-12-04 09:47:40|181475.6|181385.6|181468.2|181378.2|181475.6|181385.6|181462.2|181372.2|10
1733305670000|2024-12-04 09:47:50|181467.9|181377.9|181467.9|181377.9|181467.9|181377.9|181466.5|181376.5|6
1733305680000|2024-12-04 09:48:00|181467.5|181377.5|181467.9|181377.9|181467.9|181377.9|181467.5|181377.5|2
1733305690000|2024-12-04 09:48:10|181467.5|181377.5|181459.5|181369.5|181467.5|181377.5|181457.9|181367.9|6
1733305700000|2024-12-04 09:48:20|181458.8|181368.8|181470.9|181380.9|181470.9|181380.9|181458.7|181368.7|13
1733305710000|2024-12-04 09:48:30|181470.7|181380.7|181471.2|181381.2|181471.2|181381.2|181469.2|181379.2|7
1733305720000|2024-12-04 09:48:40|181471|181381|181469.2|181379.2|181471|181381|181469.2|181379.2|5
1733305730000|2024-12-04 09:48:50|181469.9|181379.9|181477|181387|181477|181387|181468.8|181378.8|7
1733305740000|2024-12-04 09:49:00|181478.1|181388.1|181471.7|181381.7|181478.1|181388.1|181471.6|181381.6|9
1733305750000|2024-12-04 09:49:10|181473.7|181383.7|181471.5|181381.5|181479.3|181389.3|181471.5|181381.5|10
1733305760000|2024-12-04 09:49:20|181468.9|181378.9|181468.4|181378.4|181469.8|181379.8|181468.4|181378.4|6
1733305770000|2024-12-04 09:49:30|181468.3|181378.3|181460.5|181370.5|181468.3|181378.3|181454.5|181364.5|11
1733305780000|2024-12-04 09:49:40|181453.8|181363.8|181465.8|181375.8|181465.8|181375.8|181453.8|181363.8|10
1733305790000|2024-12-04 09:49:50|181466.1|181376.1|181461.8|181371.8|181466.1|181376.1|181457.9|181367.9|10
1733305800000|2024-12-04 09:50:00|181461.2|181371.2|181462|181372|181462.6|181372.6|181458.4|181368.4|12
1733305810000|2024-12-04 09:50:10|181462.5|181372.5|181462.8|181372.8|181463|181373|181462.5|181372.5|7
1733305820000|2024-12-04 09:50:20|181461.6|181371.6|181463|181373|181463|181373|181461.6|181371.6|6
1733305830000|2024-12-04 09:50:30|181454.8|181364.8|181461.5|181371.5|181462.6|181372.6|181454.8|181364.8|14
1733305840000|2024-12-04 09:50:40|181461.8|181371.8|181462.5|181372.5|181462.5|181372.5|181461.8|181371.8|10
1733305850000|2024-12-04 09:50:50|181462.8|181372.8|181462.6|181372.6|181462.8|181372.8|181462.2|181372.2|8
1733305860000|2024-12-04 09:51:00|181463.5|181373.5|181470|181380|181474.4|181384.4|181463.5|181373.5|11
1733305870000|2024-12-04 09:51:10|181471.1|181381.1|181465.4|181375.4|181472.9|181382.9|181461.6|181371.6|13
1733305880000|2024-12-04 09:51:20|181466.4|181376.4|181466.4|181376.4|181467.1|181377.1|181466.4|181376.4|3
1733305890000|2024-12-04 09:51:30|181466.6|181376.6|181466.4|181376.4|181466.6|181376.6|181466.4|181376.4|2
1733305900000|2024-12-04 09:51:40|181462.5|181372.5|181459|181369|181462.5|181372.5|181458.1|181368.1|6
1733305910000|2024-12-04 09:51:50|181459.2|181369.2|181462.5|181372.5|181463|181373|181459.2|181369.2|11
1733305920000|2024-12-04 09:52:00|181463.3|181373.3|181477.7|181387.7|181479.9|181389.9|181463.3|181373.3|7
1733305930000|2024-12-04 09:52:10|181479.1|181389.1|181476.4|181386.4|181482.6|181392.6|181476.4|181386.4|11
1733305940000|2024-12-04 09:52:20|181474.8|181384.8|181470.7|181380.7|181474.8|181384.8|181470.2|181380.2|14
1733305950000|2024-12-04 09:52:30|181469.5|181379.5|181470.2|181380.2|181470.2|181380.2|181469.5|181379.5|2
1733305960000|2024-12-04 09:52:40|181471.7|181381.7|181475.3|181385.3|181475.7|181385.7|181471.7|181381.7|7
1733305980000|2024-12-04 09:53:00|181476.7|181386.7|181479.5|181389.5|181479.5|181389.5|181475.7|181385.7|6
1733305990000|2024-12-04 09:53:10|181495.8|181405.8|181475.4|181385.4|181495.8|181405.8|181475.4|181385.4|9
1733306000000|2024-12-04 09:53:20|181475.2|181385.2|181473.9|181383.9|181477.2|181387.2|181473.9|181383.9|11
1733306010000|2024-12-04 09:53:30|181474.1|181384.1|181464.7|181374.7|181474.1|181384.1|181463.7|181373.7|9
1733306020000|2024-12-04 09:53:40|181466.9|181376.9|181469.7|181379.7|181472.5|181382.5|181466.9|181376.9|10
1733306030000|2024-12-04 09:53:50|181469.5|181379.5|181461.7|181371.7|181470.2|181380.2|181460.5|181370.5|7
1733306040000|2024-12-04 09:54:00|181461.8|181371.8|181461.2|181371.2|181461.8|181371.8|181460.9|181370.9|4
1733306050000|2024-12-04 09:54:10|181460.9|181370.9|181461.2|181371.2|181461.2|181371.2|181460.9|181370.9|2
1733306060000|2024-12-04 09:54:20|181461|181371|181463.5|181373.5|181464.2|181374.2|181461|181371|8
1733306070000|2024-12-04 09:54:30|181463.8|181373.8|181460.2|181370.2|181476|181386|181460.2|181370.2|16
1733306080000|2024-12-04 09:54:40|181459.7|181369.7|181459.9|181369.9|181460.2|181370.2|181457.7|181367.7|9
1733306090000|2024-12-04 09:54:50|181459.5|181369.5|181450|181360|181459.5|181369.5|181439.2|181349.2|12
1733306100000|2024-12-04 09:55:00|181449.4|181359.4|181455.4|181365.4|181459.4|181369.4|181449.4|181359.4|15
1733306110000|2024-12-04 09:55:10|181460.2|181370.2|181472|181382|181476|181386|181459.2|181369.2|21
1733306120000|2024-12-04 09:55:20|181472.4|181382.4|181465.3|181375.3|181472.4|181382.4|181461.9|181371.9|13
1733306130000|2024-12-04 09:55:30|181465.7|181375.7|181464.5|181374.5|181470.7|181380.7|181464.5|181374.5|16
1733306140000|2024-12-04 09:55:40|181463.8|181373.8|181463.2|181373.2|181468.9|181378.9|181463.2|181373.2|21
1733306150000|2024-12-04 09:55:50|181466.9|181376.9|181486|181396|181486|181396|181466.9|181376.9|20
1733306160000|2024-12-04 09:56:00|181485.7|181395.7|181488.2|181398.2|181491.7|181401.7|181485.7|181395.7|12
1733306170000|2024-12-04 09:56:10|181488.4|181398.4|181484.5|181394.5|181488.4|181398.4|181476.7|181386.7|14
1733306180000|2024-12-04 09:56:20|181484.2|181394.2|181488.5|181398.5|181488.5|181398.5|181479|181389|7
1733306190000|2024-12-04 09:56:30|181488|181398|181469.5|181379.5|181488|181398|181468.5|181378.5|10
1733306200000|2024-12-04 09:56:40|181468|181378|181473.7|181383.7|181480.9|181390.9|181463.3|181373.3|24
1733306210000|2024-12-04 09:56:50|181477.7|181387.7|181479.4|181389.4|181479.4|181389.4|181477.7|181387.7|9
1733306220000|2024-12-04 09:57:00|181480.7|181390.7|181480.7|181390.7|181482|181392|181480.7|181390.7|6
1733306230000|2024-12-04 09:57:10|181482|181392|181482|181392|181482|181392|181482|181392|1
1733306240000|2024-12-04 09:57:20|181482.4|181392.4|181483|181393|181488.5|181398.5|181482.4|181392.4|7
1733306250000|2024-12-04 09:57:30|181486|181396|181487|181397|181488|181398|181485.5|181395.5|7
1733306260000|2024-12-04 09:57:40|181489.5|181399.5|181489.3|181399.3|181489.5|181399.5|181489|181399|4
1733306270000|2024-12-04 09:57:50|181488|181398|181489.3|181399.3|181489.3|181399.3|181488|181398|4
1733306280000|2024-12-04 09:58:00|181489.5|181399.5|181512.7|181422.7|181519.7|181429.7|181489.5|181399.5|25
1733306290000|2024-12-04 09:58:10|181512|181422|181512.8|181422.8|181513.4|181423.4|181511.8|181421.8|12
1733306300000|2024-12-04 09:58:20|181513.5|181423.5|181510.3|181420.3|181513.7|181423.7|181510.3|181420.3|15
1733306310000|2024-12-04 09:58:30|181511.7|181421.7|181507.5|181417.5|181512|181422|181505.7|181415.7|14
1733306320000|2024-12-04 09:58:40|181507|181417|181505.3|181415.3|181507.5|181417.5|181505.3|181415.3|5
1733306330000|2024-12-04 09:58:50|181506|181416|181506|181416|181507|181417|181506|181416|4
1733306340000|2024-12-04 09:59:00|181506.4|181416.4|181502.4|181412.4|181507.7|181417.7|181493.7|181403.7|23
1733306350000|2024-12-04 09:59:10|181504.7|181414.7|181506.7|181416.7|181508.3|181418.3|181502|181412|19
1733306360000|2024-12-04 09:59:20|181513|181423|181513.9|181423.9|181513.9|181423.9|181509.3|181419.3|9
1733306370000|2024-12-04 09:59:30|181512.7|181422.7|181512.7|181422.7|181515.2|181425.2|181511.3|181421.3|26
1733306380000|2024-12-04 09:59:40|181511.8|181421.8|181511.2|181421.2|181514.5|181424.5|181509.7|181419.7|25
1733306390000|2024-12-04 09:59:50|181510|181420|181502|181412|181514.9|181424.9|181499|181409|21
1733306400000|2024-12-04 10:00:00|181497.5|181407.5|181503.3|181413.3|181504.3|181414.3|181494|181404|21
1733306410000|2024-12-04 10:00:10|181503.5|181413.5|181501.4|181411.4|181503.5|181413.5|181499.4|181409.4|6
1733306420000|2024-12-04 10:00:20|181501|181411|181494.5|181404.5|181502.8|181412.8|181494.5|181404.5|9
1733306430000|2024-12-04 10:00:30|181497.6|181407.6|181502.9|181412.9|181504.6|181414.6|181497.6|181407.6|6
1733306440000|2024-12-04 10:00:40|181499.9|181409.9|181502.4|181412.4|181502.4|181412.4|181497|181407|10
1733306450000|2024-12-04 10:00:50|181505|181415|181502.3|181412.3|181505|181415|181501.2|181411.2|4
1733306460000|2024-12-04 10:01:00|181505.6|181415.6|181531.2|181441.2|181544.8|181454.8|181497.6|181407.6|13
1733306470000|2024-12-04 10:01:10|181533.6|181443.6|181574|181484|181575.5|181485.5|181529.3|181439.3|15
1733306480000|2024-12-04 10:01:20|181557.4|181467.4|181565.3|181475.3|181565.5|181475.5|181543.2|181453.2|23
1733306490000|2024-12-04 10:01:30|181565.4|181475.4|181561.2|181471.2|181565.6|181475.6|181538.1|181448.1|20
1733306500000|2024-12-04 10:01:40|181557.6|181467.6|181557.1|181467.1|181561.9|181471.9|181553.7|181463.7|19
1733306510000|2024-12-04 10:01:50|181544.5|181454.5|181537.9|181447.9|181547.1|181457.1|181536.7|181446.7|35
1733306520000|2024-12-04 10:02:00|181537.4|181447.4|181536.9|181446.9|181540|181450|181536.9|181446.9|5
1733306530000|2024-12-04 10:02:10|181534.7|181444.7|181529.2|181439.2|181534.9|181444.9|181527.1|181437.1|17
1733306540000|2024-12-04 10:02:20|181529.4|181439.4|181544.6|181454.6|181556.3|181466.3|181527.2|181437.2|26
1733306550000|2024-12-04 10:02:30|181547.7|181457.7|181526.2|181436.2|181550.3|181460.3|181523.5|181433.5|23
1733306560000|2024-12-04 10:02:40|181526.5|181436.5|181528.7|181438.7|181528.7|181438.7|181526|181436|4
1733306570000|2024-12-04 10:02:50|181522.3|181432.3|181530.4|181440.4|181532.1|181442.1|181522.3|181432.3|10
1733306580000|2024-12-04 10:03:00|181530.5|181440.5|181552.2|181462.2|181552.2|181462.2|181530.5|181440.5|5
1733306590000|2024-12-04 10:03:10|181553.3|181463.3|181549.5|181459.5|181555.4|181465.4|181541.5|181451.5|19
1733306600000|2024-12-04 10:03:20|181549.2|181459.2|181550.8|181460.8|181553.3|181463.3|181548.7|181458.7|7
1733306610000|2024-12-04 10:03:30|181552.8|181462.8|181554|181464|181555.8|181465.8|181552.8|181462.8|9
1733306620000|2024-12-04 10:03:40|181554.6|181464.6|181550.7|181460.7|181554.6|181464.6|181550.2|181460.2|6
1733306630000|2024-12-04 10:03:50|181551.2|181461.2|181553.3|181463.3|181554|181464|181551.2|181461.2|14
1733306640000|2024-12-04 10:04:00|181553|181463|181564.1|181474.1|181564.1|181474.1|181553|181463|8
1733306650000|2024-12-04 10:04:10|181562.3|181472.3|181540.5|181450.5|181564.4|181474.4|181540.5|181450.5|14
1733306660000|2024-12-04 10:04:20|181544.5|181454.5|181542.6|181452.6|181546.2|181456.2|181542.1|181452.1|13
1733306670000|2024-12-04 10:04:30|181542.9|181452.9|181533.3|181443.3|181545.5|181455.5|181532.9|181442.9|13
1733306680000|2024-12-04 10:04:40|181532.4|181442.4|181564.5|181474.5|181564.5|181474.5|181532.4|181442.4|8
1733306690000|2024-12-04 10:04:50|181559.1|181469.1|181545.2|181455.2|181559.1|181469.1|181541.8|181451.8|9
1733306700000|2024-12-04 10:05:00|181544.7|181454.7|181527.5|181437.5|181545.8|181455.8|181525.7|181435.7|20
1733306710000|2024-12-04 10:05:10|181525.2|181435.2|181528.9|181438.9|181528.9|181438.9|181525.2|181435.2|6
1733306720000|2024-12-04 10:05:20|181523.9|181433.9|181527.9|181437.9|181534|181444|181520.9|181430.9|18
1733306730000|2024-12-04 10:05:30|181528.2|181438.2|181533.7|181443.7|181537.4|181447.4|181528.2|181438.2|23
1733306740000|2024-12-04 10:05:40|181531.2|181441.2|181533.5|181443.5|181536|181446|181530.4|181440.4|15
1733306750000|2024-12-04 10:05:50|181528.9|181438.9|181561.8|181471.8|181562.2|181472.2|181528.9|181438.9|31
1733306760000|2024-12-04 10:06:00|181562.6|181472.6|181569.7|181479.7|181574.4|181484.4|181562.6|181472.6|13
1733306770000|2024-12-04 10:06:10|181558.2|181468.2|181569.2|181479.2|181570|181480|181558.2|181468.2|10
1733306780000|2024-12-04 10:06:20|181570.2|181480.2|181548.2|181458.2|181574.9|181484.9|181547.7|181457.7|22
1733306790000|2024-12-04 10:06:30|181548.1|181458.1|181546|181456|181548.1|181458.1|181545.3|181455.3|8
1733306800000|2024-12-04 10:06:40|181546.2|181456.2|181557.5|181467.5|181557.5|181467.5|181546.2|181456.2|7
1733306810000|2024-12-04 10:06:50|181557.7|181467.7|181548.4|181458.4|181557.7|181467.7|181548.4|181458.4|16
1733306820000|2024-12-04 10:07:00|181548.6|181458.6|181533|181443|181548.6|181458.6|181526.4|181436.4|11
1733306830000|2024-12-04 10:07:10|181533.6|181443.6|181562.7|181472.7|181562.7|181472.7|181533.6|181443.6|11
1733306840000|2024-12-04 10:07:20|181562.2|181472.2|181557.5|181467.5|181562.2|181472.2|181557.5|181467.5|5
1733306850000|2024-12-04 10:07:30|181553.7|181463.7|181563.8|181473.8|181564.6|181474.6|181538.6|181448.6|25
1733306860000|2024-12-04 10:07:40|181564.9|181474.9|181554.8|181464.8|181573.6|181483.6|181554.8|181464.8|20
1733306870000|2024-12-04 10:07:50|181552.6|181462.6|181548.8|181458.8|181559|181469|181548.8|181458.8|17
1733306880000|2024-12-04 10:08:00|181554.1|181464.1|181552.7|181462.7|181561|181471|181548.7|181458.7|13
1733306890000|2024-12-04 10:08:10|181553.4|181463.4|181548.8|181458.8|181553.4|181463.4|181535.1|181445.1|28
1733306900000|2024-12-04 10:08:20|181539.1|181449.1|181538.5|181448.5|181540.6|181450.6|181527.1|181437.1|29
1733306910000|2024-12-04 10:08:30|181538.3|181448.3|181566.1|181476.1|181566.1|181476.1|181538.3|181448.3|13
1733306920000|2024-12-04 10:08:40|181567.2|181477.2|181557.4|181467.4|181575.2|181485.2|181557.2|181467.2|14
1733306930000|2024-12-04 10:08:50|181558|181468|181560.9|181470.9|181576.2|181486.2|181558|181468|5
1733306940000|2024-12-04 10:09:00|181559|181469|181550|181460|181559|181469|181550|181460|12
1733306950000|2024-12-04 10:09:10|181551.5|181461.5|181555.8|181465.8|181555.8|181465.8|181550|181460|5
1733306960000|2024-12-04 10:09:20|181555.5|181465.5|181549.1|181459.1|181559.5|181469.5|181549.1|181459.1|9
1733306970000|2024-12-04 10:09:30|181548.8|181458.8|181551.6|181461.6|181559.1|181469.1|181544.3|181454.3|19
1733306980000|2024-12-04 10:09:40|181554.9|181464.9|181553|181463|181554.9|181464.9|181550.4|181460.4|8
1733306990000|2024-12-04 10:09:50|181552|181462|181559|181469|181560.1|181470.1|181550|181460|8
1733307000000|2024-12-04 10:10:00|181560|181470|181557.4|181467.4|181566.9|181476.9|181557.4|181467.4|13
1733307010000|2024-12-04 10:10:10|181557.9|181467.9|181557.4|181467.4|181558.4|181468.4|181556.9|181466.9|7
1733307020000|2024-12-04 10:10:20|181556.9|181466.9|181556.4|181466.4|181556.9|181466.9|181554.9|181464.9|4
1733307030000|2024-12-04 10:10:30|181553.5|181463.5|181556.5|181466.5|181556.5|181466.5|181553.5|181463.5|5
1733307040000|2024-12-04 10:10:40|181553.5|181463.5|181551|181461|181559.5|181469.5|181551|181461|6
1733307050000|2024-12-04 10:10:50|181548.5|181458.5|181548|181458|181552.5|181462.5|181548|181458|4
1733307060000|2024-12-04 10:11:00|181551.9|181461.9|181570.4|181480.4|181570.4|181480.4|181536.2|181446.2|12
1733307070000|2024-12-04 10:11:10|181570.2|181480.2|181568|181478|181570.5|181480.5|181565.4|181475.4|6
1733307080000|2024-12-04 10:11:20|181570.8|181480.8|181588.4|181498.4|181588.7|181498.7|181570.8|181480.8|8
1733307090000|2024-12-04 10:11:30|181588.7|181498.7|181612.4|181522.4|181612.4|181522.4|181588.7|181498.7|20
1733307100000|2024-12-04 10:11:40|181611.5|181521.5|181616.4|181526.4|181624.1|181534.1|181610.4|181520.4|14
1733307110000|2024-12-04 10:11:50|181616.3|181526.3|181611.6|181521.6|181616.9|181526.9|181611.6|181521.6|9
1733307120000|2024-12-04 10:12:00|181611.1|181521.1|181618.7|181528.7|181618.7|181528.7|181611.1|181521.1|9
1733307130000|2024-12-04 10:12:10|181618.4|181528.4|181618.5|181528.5|181619|181529|181617.5|181527.5|13
1733307140000|2024-12-04 10:12:20|181619|181529|181618|181528|181619|181529|181617|181527|9
1733307150000|2024-12-04 10:12:30|181616|181526|181620|181530|181620|181530|181616|181526|6
1733307160000|2024-12-04 10:12:40|181620.5|181530.5|181612.4|181522.4|181633|181543|181598.2|181508.2|17
1733307170000|2024-12-04 10:12:50|181612.1|181522.1|181612.1|181522.1|181612.1|181522.1|181612.1|181522.1|1
1733307180000|2024-12-04 10:13:00|181611.5|181521.5|181610.2|181520.2|181611.5|181521.5|181610.2|181520.2|2
1733307190000|2024-12-04 10:13:10|181610.1|181520.1|181580|181490|181610.1|181520.1|181580|181490|15
1733307200000|2024-12-04 10:13:20|181583.9|181493.9|181576.1|181486.1|181583.9|181493.9|181574.6|181484.6|5
1733307210000|2024-12-04 10:13:30|181575.7|181485.7|181561|181471|181579|181489|181558.7|181468.7|18
1733307220000|2024-12-04 10:13:40|181562.9|181472.9|181575.5|181485.5|181576.4|181486.4|181562.9|181472.9|15
1733307230000|2024-12-04 10:13:50|181573.2|181483.2|181563.6|181473.6|181573.2|181483.2|181563.6|181473.6|12
1733307240000|2024-12-04 10:14:00|181566.2|181476.2|181598.3|181508.3|181605.2|181515.2|181566.2|181476.2|17
1733307250000|2024-12-04 10:14:10|181595.7|181505.7|181577|181487|181599.5|181509.5|181568.6|181478.6|27
1733307260000|2024-12-04 10:14:20|181579.4|181489.4|181596.9|181506.9|181597.9|181507.9|181579.4|181489.4|9
1733307270000|2024-12-04 10:14:30|181597.3|181507.3|181595.4|181505.4|181598.9|181508.9|181595.2|181505.2|10
1733307280000|2024-12-04 10:14:40|181595.2|181505.2|181589.7|181499.7|181595.2|181505.2|181589.7|181499.7|11
1733307290000|2024-12-04 10:14:50|181589|181499|181587.5|181497.5|181592.7|181502.7|181587.2|181497.2|11
1733307300000|2024-12-04 10:15:00|181591.7|181501.7|181537|181447|181591.7|181501.7|181531.4|181441.4|10
1733307310000|2024-12-04 10:15:10|181536|181446|181543.4|181453.4|181553.2|181463.2|181530.5|181440.5|21
1733307320000|2024-12-04 10:15:20|181541.4|181451.4|181567.7|181477.7|181570.4|181480.4|181541.4|181451.4|20
1733307330000|2024-12-04 10:15:30|181565.8|181475.8|181570.7|181480.7|181576.3|181486.3|181565.8|181475.8|25
1733307340000|2024-12-04 10:15:40|181570.5|181480.5|181565.9|181475.9|181570.5|181480.5|181565.6|181475.6|14
1733307350000|2024-12-04 10:15:50|181566.6|181476.6|181576.9|181486.9|181578.6|181488.6|181566.6|181476.6|8
1733307360000|2024-12-04 10:16:00|181582.6|181492.6|181586.8|181496.8|181593.9|181503.9|181578.4|181488.4|27
1733307370000|2024-12-04 10:16:10|181585.2|181495.2|181568.2|181478.2|181585.2|181495.2|181557.2|181467.2|21
1733307380000|2024-12-04 10:16:20|181565.1|181475.1|181558.9|181468.9|181565.7|181475.7|181557.7|181467.7|9
1733307390000|2024-12-04 10:16:30|181565.3|181475.3|181564|181474|181565.3|181475.3|181564|181474|4
1733307400000|2024-12-04 10:16:40|181564.3|181474.3|181570.5|181480.5|181570.5|181480.5|181564.3|181474.3|8
1733307410000|2024-12-04 10:16:50|181567|181477|181590|181500|181590.7|181500.7|181564.8|181474.8|16
1733307420000|2024-12-04 10:17:00|181590.2|181500.2|181590.3|181500.3|181590.9|181500.9|181587.6|181497.6|16
1733307430000|2024-12-04 10:17:10|181592.5|181502.5|181570.7|181480.7|181598.4|181508.4|181569.1|181479.1|24
1733307440000|2024-12-04 10:17:20|181570.8|181480.8|181581.1|181491.1|181581.4|181491.4|181570.8|181480.8|11
1733307450000|2024-12-04 10:17:30|181584.4|181494.4|181580.8|181490.8|181584.4|181494.4|181580.8|181490.8|6
1733307460000|2024-12-04 10:17:40|181582.2|181492.2|181585.9|181495.9|181599.6|181509.6|181582.2|181492.2|21
1733307470000|2024-12-04 10:17:50|181593.8|181503.8|181606.4|181516.4|181611.4|181521.4|181589.4|181499.4|29
1733307480000|2024-12-04 10:18:00|181604|181514|181604|181514|181606.5|181516.5|181603.7|181513.7|7
1733307490000|2024-12-04 10:18:10|181606.5|181516.5|181610|181520|181610|181520|181606.2|181516.2|6
1733307500000|2024-12-04 10:18:20|181613.8|181523.8|181607.6|181517.6|181625|181535|181605.4|181515.4|16
1733307510000|2024-12-04 10:18:30|181607.4|181517.4|181607.6|181517.6|181607.7|181517.7|181607.4|181517.4|3
1733307520000|2024-12-04 10:18:40|181607.9|181517.9|181615.4|181525.4|181626.6|181536.6|181607.9|181517.9|9
1733307530000|2024-12-04 10:18:50|181614.7|181524.7|181623.9|181533.9|181630.5|181540.5|181611.3|181521.3|14
1733307540000|2024-12-04 10:19:00|181628.4|181538.4|181627.2|181537.2|181628.8|181538.8|181623.1|181533.1|17
1733307550000|2024-12-04 10:19:10|181624.1|181534.1|181623.9|181533.9|181629|181539|181615.9|181525.9|18
1733307560000|2024-12-04 10:19:20|181624.2|181534.2|181629.2|181539.2|181636.3|181546.3|181619.3|181529.3|17
1733307570000|2024-12-04 10:19:30|181629.5|181539.5|181627.6|181537.6|181633.3|181543.3|181606|181516|20
1733307580000|2024-12-04 10:19:40|181626.1|181536.1|181634.2|181544.2|181634.2|181544.2|181620.1|181530.1|17
1733307590000|2024-12-04 10:19:50|181634.6|181544.6|181644.6|181554.6|181644.6|181554.6|181627.6|181537.6|19
1733307600000|2024-12-04 10:20:00|181643.9|181553.9|181645.7|181555.7|181647.3|181557.3|181638|181548|18
1733307610000|2024-12-04 10:20:10|181648.6|181558.6|181647.8|181557.8|181650.8|181560.8|181647.8|181557.8|13
1733307620000|2024-12-04 10:20:20|181647.5|181557.5|181636.5|181546.5|181649.3|181559.3|181636.5|181546.5|13
1733307630000|2024-12-04 10:20:30|181637|181547|181638.7|181548.7|181638.7|181548.7|181637|181547|6
1733307640000|2024-12-04 10:20:40|181636.2|181546.2|181637.1|181547.1|181638.2|181548.2|181636.2|181546.2|3
1733307650000|2024-12-04 10:20:50|181636.9|181546.9|181622.6|181532.6|181645.3|181555.3|181619.8|181529.8|15
1733307660000|2024-12-04 10:21:00|181623.4|181533.4|181625.5|181535.5|181628.6|181538.6|181620.3|181530.3|7
1733307690000|2024-12-04 10:21:30|181621.4|181531.4|181621.4|181531.4|181621.4|181531.4|181621.4|181531.4|1
1733307700000|2024-12-04 10:21:40|181636.5|181546.5|181652.9|181562.9|181652.9|181562.9|181636.5|181546.5|11
1733307710000|2024-12-04 10:21:50|181667.6|181577.6|181670.3|181580.3|181670.6|181580.6|181667.6|181577.6|7
1733307720000|2024-12-04 10:22:00|181671.4|181581.4|181655.2|181565.2|181673.6|181583.6|181652.4|181562.4|10
1733307730000|2024-12-04 10:22:10|181655.1|181565.1|181653.8|181563.8|181655.1|181565.1|181650.1|181560.1|7
1733307740000|2024-12-04 10:22:20|181656.2|181566.2|181653.2|181563.2|181656.2|181566.2|181652.9|181562.9|6
1733307750000|2024-12-04 10:22:30|181653.9|181563.9|181656.7|181566.7|181656.7|181566.7|181650.1|181560.1|7
1733307760000|2024-12-04 10:22:40|181656.8|181566.8|181662.5|181572.5|181662.9|181572.9|181656.8|181566.8|6
1733307770000|2024-12-04 10:22:50|181662.2|181572.2|181634|181544|181662.2|181572.2|181633.9|181543.9|8
1733307780000|2024-12-04 10:23:00|181633.7|181543.7|181633.3|181543.3|181635.6|181545.6|181628.5|181538.5|14
1733307790000|2024-12-04 10:23:10|181633.4|181543.4|181641.7|181551.7|181642.1|181552.1|181630.4|181540.4|18
1733307800000|2024-12-04 10:23:20|181642.1|181552.1|181668.3|181578.3|181670.3|181580.3|181641.7|181551.7|11
1733307810000|2024-12-04 10:23:30|181668.8|181578.8|181653.9|181563.9|181677|181587|181653.9|181563.9|17
1733307820000|2024-12-04 10:23:40|181654.1|181564.1|181675.3|181585.3|181678.5|181588.5|181654.1|181564.1|16
1733307830000|2024-12-04 10:23:50|181675.4|181585.4|181671.4|181581.4|181679.4|181589.4|181667.6|181577.6|22
1733307840000|2024-12-04 10:24:00|181678.1|181588.1|181684.8|181594.8|181685.5|181595.5|181671|181581|16
1733307850000|2024-12-04 10:24:10|181691.7|181601.7|181699|181609|181701.7|181611.7|181691.7|181601.7|8
1733307860000|2024-12-04 10:24:20|181699.4|181609.4|181699.7|181609.7|181700|181610|181699.4|181609.4|6
1733307870000|2024-12-04 10:24:30|181699.4|181609.4|181699.7|181609.7|181699.9|181609.9|181698.9|181608.9|8
1733307880000|2024-12-04 10:24:40|181702.1|181612.1|181708.6|181618.6|181708.6|181618.6|181702.1|181612.1|9
1733307890000|2024-12-04 10:24:50|181708.4|181618.4|181704.6|181614.6|181708.4|181618.4|181704.6|181614.6|2
1733307900000|2024-12-04 10:25:00|181699.2|181609.2|181691.3|181601.3|181699.2|181609.2|181690.9|181600.9|18
1733307910000|2024-12-04 10:25:10|181691.8|181601.8|181710.1|181620.1|181710.1|181620.1|181691.3|181601.3|18
1733307920000|2024-12-04 10:25:20|181709.9|181619.9|181707.8|181617.8|181712.5|181622.5|181707.8|181617.8|6
1733307930000|2024-12-04 10:25:30|181709.8|181619.8|181709.8|181619.8|181709.8|181619.8|181709.8|181619.8|1
1733307940000|2024-12-04 10:25:40|181707.5|181617.5|181707.5|181617.5|181707.5|181617.5|181707.5|181617.5|1
1733307950000|2024-12-04 10:25:50|181707.3|181617.3|181688.2|181598.2|181707.3|181617.3|181686|181596|14
1733307960000|2024-12-04 10:26:00|181690.4|181600.4|181690.7|181600.7|181691.2|181601.2|181690.4|181600.4|3
1733307970000|2024-12-04 10:26:10|181693.2|181603.2|181694.7|181604.7|181694.7|181604.7|181693.2|181603.2|8
1733307980000|2024-12-04 10:26:20|181692.4|181602.4|181696.2|181606.2|181701.6|181611.6|181692.4|181602.4|20
1733307990000|2024-12-04 10:26:30|181696.1|181606.1|181697.5|181607.5|181698.3|181608.3|181693.4|181603.4|25
1733308000000|2024-12-04 10:26:40|181695.6|181605.6|181699.9|181609.9|181701.3|181611.3|181694.2|181604.2|20
1733308010000|2024-12-04 10:26:50|181701.8|181611.8|181709.3|181619.3|181709.3|181619.3|181699|181609|6
1733308020000|2024-12-04 10:27:00|181709.5|181619.5|181711|181621|181711|181621|181709.3|181619.3|3
1733308040000|2024-12-04 10:27:20|181714|181624|181705.3|181615.3|181714|181624|181701.4|181611.4|4
1733308050000|2024-12-04 10:27:30|181704.3|181614.3|181696.2|181606.2|181704.3|181614.3|181693.5|181603.5|15
1733308060000|2024-12-04 10:27:40|181691.3|181601.3|181680.3|181590.3|181691.3|181601.3|181680.3|181590.3|14
1733308070000|2024-12-04 10:27:50|181678|181588|181683.7|181593.7|181685.2|181595.2|181664.9|181574.9|14
1733308080000|2024-12-04 10:28:00|181686.2|181596.2|181686.5|181596.5|181687.8|181597.8|181681.6|181591.6|7
1733308090000|2024-12-04 10:28:10|181686|181596|181666.7|181576.7|181686|181596|181666.7|181576.7|15
1733308100000|2024-12-04 10:28:20|181672.1|181582.1|181686.5|181596.5|181686.8|181596.8|181672.1|181582.1|10
1733308110000|2024-12-04 10:28:30|181686.7|181596.7|181688.1|181598.1|181688.1|181598.1|181686.5|181596.5|4
1733308120000|2024-12-04 10:28:40|181685.7|181595.7|181676.8|181586.8|181685.7|181595.7|181668.6|181578.6|26
1733308130000|2024-12-04 10:28:50|181676.6|181586.6|181677.9|181587.9|181683.9|181593.9|181676.1|181586.1|16
1733308140000|2024-12-04 10:29:00|181680.9|181590.9|181681.8|181591.8|181681.8|181591.8|181678.3|181588.3|5
1733308150000|2024-12-04 10:29:10|181682.7|181592.7|181689.7|181599.7|181690.5|181600.5|181682.7|181592.7|9
1733308160000|2024-12-04 10:29:20|181690.2|181600.2|181693.6|181603.6|181696|181606|181689.5|181599.5|9
1733308170000|2024-12-04 10:29:30|181695.6|181605.6|181696.5|181606.5|181698.5|181608.5|181693.3|181603.3|20
1733308180000|2024-12-04 10:29:40|181695|181605|181698.1|181608.1|181700.5|181610.5|181694.3|181604.3|20
1733308190000|2024-12-04 10:29:50|181699.1|181609.1|181690.3|181600.3|181699.1|181609.1|181690.3|181600.3|11
1733308200000|2024-12-04 10:30:00|181691|181601|181693|181603|181693|181603|181687.6|181597.6|12
1733308210000|2024-12-04 10:30:10|181692|181602|181658|181568|181692|181602|181658|181568|5
1733308220000|2024-12-04 10:30:20|181664.4|181574.4|181678.4|181588.4|181684.8|181594.8|181664.4|181574.4|23
1733308230000|2024-12-04 10:30:30|181675.7|181585.7|181679|181589|181679.3|181589.3|181675.5|181585.5|7
1733308240000|2024-12-04 10:30:40|181682.7|181592.7|181671.7|181581.7|181682.9|181592.9|181659.6|181569.6|14
1733308250000|2024-12-04 10:30:50|181671.2|181581.2|181667.5|181577.5|181674.4|181584.4|181667.4|181577.4|13
1733308260000|2024-12-04 10:31:00|181667.7|181577.7|181667.7|181577.7|181669.5|181579.5|181667.5|181577.5|17
1733308270000|2024-12-04 10:31:10|181668.9|181578.9|181669.1|181579.1|181669.1|181579.1|181667.7|181577.7|5
1733308280000|2024-12-04 10:31:20|181668.9|181578.9|181674|181584|181679.7|181589.7|181667.6|181577.6|19
1733308290000|2024-12-04 10:31:30|181673.8|181583.8|181679.6|181589.6|181682.6|181592.6|181673.8|181583.8|14
1733308300000|2024-12-04 10:31:40|181682|181592|181682.7|181592.7|181682.7|181592.7|181679.9|181589.9|5
1733308310000|2024-12-04 10:31:50|181683|181593|181665.6|181575.6|181683|181593|181651.2|181561.2|15
1733308320000|2024-12-04 10:32:00|181665.4|181575.4|181663.7|181573.7|181679.7|181589.7|181652.8|181562.8|16
1733308330000|2024-12-04 10:32:10|181677.4|181587.4|181684.4|181594.4|181684.8|181594.8|181668|181578|7
1733308340000|2024-12-04 10:32:20|181676.8|181586.8|181674.5|181584.5|181676.8|181586.8|181672.4|181582.4|14
1733308350000|2024-12-04 10:32:30|181677.7|181587.7|181680.9|181590.9|181680.9|181590.9|181665.9|181575.9|14
1733308360000|2024-12-04 10:32:40|181681.4|181591.4|181602.2|181512.2|181681.4|181591.4|181595.7|181505.7|21
1733308370000|2024-12-04 10:32:50|181602.7|181512.7|181602.2|181512.2|181602.7|181512.7|181596.7|181506.7|20
1733308380000|2024-12-04 10:33:00|181603|181513|181606.3|181516.3|181606.3|181516.3|181599|181509|10
1733308390000|2024-12-04 10:33:10|181604.3|181514.3|181611.3|181521.3|181611.3|181521.3|181602.1|181512.1|5
1733308400000|2024-12-04 10:33:20|181611.7|181521.7|181609.3|181519.3|181611.7|181521.7|181605.3|181515.3|4
1733308420000|2024-12-04 10:33:40|181609.1|181519.1|181614.3|181524.3|181614.3|181524.3|181609.1|181519.1|4
1733308430000|2024-12-04 10:33:50|181615.1|181525.1|181612.7|181522.7|181635.9|181545.9|181612.7|181522.7|15
1733308440000|2024-12-04 10:34:00|181603.2|181513.2|181602.5|181512.5|181604.2|181514.2|181599.9|181509.9|10
1733308450000|2024-12-04 10:34:10|181600.4|181510.4|181603|181513|181603.3|181513.3|181600.4|181510.4|4
1733308460000|2024-12-04 10:34:20|181603.2|181513.2|181598.7|181508.7|181603.2|181513.2|181590.8|181500.8|8
1733308470000|2024-12-04 10:34:30|181596.5|181506.5|181600.2|181510.2|181604.3|181514.3|181592.7|181502.7|7
1733308480000|2024-12-04 10:34:40|181605.7|181515.7|181600.5|181510.5|181605.7|181515.7|181599.7|181509.7|10
1733308490000|2024-12-04 10:34:50|181600.9|181510.9|181602.9|181512.9|181602.9|181512.9|181599.9|181509.9|4
1733308500000|2024-12-04 10:35:00|181600.6|181510.6|181601.8|181511.8|181607.1|181517.1|181600.6|181510.6|7
1733308510000|2024-12-04 10:35:10|181580.5|181490.5|181648|181558|181667.6|181577.6|181580.2|181490.2|16
1733308520000|2024-12-04 10:35:20|181649.3|181559.3|181654|181564|181659.3|181569.3|181642.1|181552.1|15
1733308530000|2024-12-04 10:35:30|181654.7|181564.7|181657.6|181567.6|181660|181570|181654.7|181564.7|11
1733308540000|2024-12-04 10:35:40|181655|181565|181655.1|181565.1|181657.5|181567.5|181652.6|181562.6|8
1733308550000|2024-12-04 10:35:50|181657.2|181567.2|181657.2|181567.2|181657.7|181567.7|181657.2|181567.2|6
1733308560000|2024-12-04 10:36:00|181657.7|181567.7|181671.7|181581.7|181683.4|181593.4|181649.3|181559.3|19
1733308570000|2024-12-04 10:36:10|181675.9|181585.9|181672.9|181582.9|181676.4|181586.4|181672.9|181582.9|7
1733308580000|2024-12-04 10:36:20|181672.5|181582.5|181652.7|181562.7|181672.5|181582.5|181652.7|181562.7|6
1733308590000|2024-12-04 10:36:30|181653.9|181563.9|181656.5|181566.5|181656.7|181566.7|181653|181563|5
1733308600000|2024-12-04 10:36:40|181656.4|181566.4|181654.2|181564.2|181656.4|181566.4|181654.1|181564.1|3
1733308610000|2024-12-04 10:36:50|181654.4|181564.4|181654.6|181564.6|181655.1|181565.1|181654.1|181564.1|6
1733308620000|2024-12-04 10:37:00|181655.8|181565.8|181657.8|181567.8|181675|181585|181654.5|181564.5|14
1733308630000|2024-12-04 10:37:10|181658.2|181568.2|181667.4|181577.4|181671.4|181581.4|181655.2|181565.2|16
1733308640000|2024-12-04 10:37:20|181670.1|181580.1|181665.6|181575.6|181670.1|181580.1|181665.6|181575.6|14
1733308650000|2024-12-04 10:37:30|181665.2|181575.2|181657.2|181567.2|181669|181579|181657.2|181567.2|8
1733308660000|2024-12-04 10:37:40|181658.2|181568.2|181656.5|181566.5|181667.5|181577.5|181656.5|181566.5|13
1733308670000|2024-12-04 10:37:50|181656.9|181566.9|181626.4|181536.4|181656.9|181566.9|181626.4|181536.4|8
1733308680000|2024-12-04 10:38:00|181625.7|181535.7|181623.7|181533.7|181625.9|181535.9|181623.6|181533.6|4
1733308690000|2024-12-04 10:38:10|181623.1|181533.1|181623.1|181533.1|181623.1|181533.1|181623.1|181533.1|1
1733308700000|2024-12-04 10:38:20|181625.1|181535.1|181626.1|181536.1|181626.1|181536.1|181625.1|181535.1|5
1733308710000|2024-12-04 10:38:30|181628.6|181538.6|181606|181516|181648.5|181558.5|181605.7|181515.7|13
1733308720000|2024-12-04 10:38:40|181605.5|181515.5|181605.9|181515.9|181611.2|181521.2|181593.2|181503.2|20
1733308730000|2024-12-04 10:38:50|181610.9|181520.9|181610.5|181520.5|181613.1|181523.1|181610.5|181520.5|3
1733308740000|2024-12-04 10:39:00|181610.4|181520.4|181596.1|181506.1|181610.4|181520.4|181596|181506|12
1733308750000|2024-12-04 10:39:10|181600.3|181510.3|181609.8|181519.8|181609.8|181519.8|181600.3|181510.3|5
1733308760000|2024-12-04 10:39:20|181612.1|181522.1|181615.3|181525.3|181620.7|181530.7|181612.1|181522.1|9
1733308770000|2024-12-04 10:39:30|181613.1|181523.1|181624.4|181534.4|181624.4|181534.4|181613.1|181523.1|10
1733308780000|2024-12-04 10:39:40|181623.6|181533.6|181627|181537|181639.4|181549.4|181623.6|181533.6|14
1733308790000|2024-12-04 10:39:50|181625.8|181535.8|181603.6|181513.6|181625.8|181535.8|181601.3|181511.3|7
1733308800000|2024-12-04 10:40:00|181604|181514|181629.2|181539.2|181629.2|181539.2|181603|181513|17
1733308810000|2024-12-04 10:40:10|181629.9|181539.9|181642.8|181552.8|181645.5|181555.5|181626.3|181536.3|22
1733308820000|2024-12-04 10:40:20|181641.9|181551.9|181631.7|181541.7|181645.6|181555.6|181631.5|181541.5|14
1733308830000|2024-12-04 10:40:30|181631.5|181541.5|181634.8|181544.8|181634.8|181544.8|181631.5|181541.5|3
1733308840000|2024-12-04 10:40:40|181645.7|181555.7|181644.6|181554.6|181652.3|181562.3|181644.6|181554.6|7
1733308850000|2024-12-04 10:40:50|181644.3|181554.3|181632.2|181542.2|181644.3|181554.3|181632.2|181542.2|8
1733308860000|2024-12-04 10:41:00|181629.6|181539.6|181639.4|181549.4|181639.4|181549.4|181626.9|181536.9|14
1733308870000|2024-12-04 10:41:10|181636.8|181546.8|181609.5|181519.5|181636.8|181546.8|181605.7|181515.7|16
1733308880000|2024-12-04 10:41:20|181609.7|181519.7|181613.5|181523.5|181613.7|181523.7|181609.7|181519.7|7
1733308890000|2024-12-04 10:41:30|181610.8|181520.8|181602.2|181512.2|181611.5|181521.5|181601.9|181511.9|9
1733308900000|2024-12-04 10:41:40|181607.3|181517.3|181601.9|181511.9|181609.3|181519.3|181601.9|181511.9|12
1733308910000|2024-12-04 10:41:50|181602.7|181512.7|181576.2|181486.2|181607.3|181517.3|181576.2|181486.2|8
1733308920000|2024-12-04 10:42:00|181544.7|181454.7|181583.6|181493.6|181583.6|181493.6|181541.1|181451.1|20
1733308930000|2024-12-04 10:42:10|181583|181493|181551.8|181461.8|181585.8|181495.8|181551.8|181461.8|22
1733308940000|2024-12-04 10:42:20|181545.5|181455.5|181551.6|181461.6|181552.9|181462.9|181544.7|181454.7|24
1733308950000|2024-12-04 10:42:30|181554.2|181464.2|181564.1|181474.1|181566.1|181476.1|181553.6|181463.6|22
1733308960000|2024-12-04 10:42:40|181566.5|181476.5|181552.7|181462.7|181573.2|181483.2|181551.8|181461.8|29
1733308970000|2024-12-04 10:42:50|181546.7|181456.7|181546.6|181456.6|181551.1|181461.1|181541.3|181451.3|22
1733308980000|2024-12-04 10:43:00|181546.8|181456.8|181545.3|181455.3|181546.8|181456.8|181540|181450|9
1733308990000|2024-12-04 10:43:10|181544.3|181454.3|181541.7|181451.7|181557.4|181467.4|181541.4|181451.4|19
1733309000000|2024-12-04 10:43:20|181543.6|181453.6|181549.8|181459.8|181554.9|181464.9|181542.1|181452.1|28
1733309010000|2024-12-04 10:43:30|181545.3|181455.3|181545.5|181455.5|181548.9|181458.9|181543.4|181453.4|12
1733309020000|2024-12-04 10:43:40|181543|181453|181542.3|181452.3|181543|181453|181538.3|181448.3|9
1733309030000|2024-12-04 10:43:50|181542.6|181452.6|181535.4|181445.4|181543.8|181453.8|181535|181445|8
1733309040000|2024-12-04 10:44:00|181535.2|181445.2|181532.9|181442.9|181535.2|181445.2|181531.4|181441.4|5
1733309050000|2024-12-04 10:44:10|181532.3|181442.3|181532.9|181442.9|181532.9|181442.9|181532.3|181442.3|4
1733309060000|2024-12-04 10:44:20|181535.5|181445.5|181532.5|181442.5|181539.4|181449.4|181532.5|181442.5|9
1733309070000|2024-12-04 10:44:30|181520.9|181430.9|181519.1|181429.1|181523.2|181433.2|181519.1|181429.1|12
1733309080000|2024-12-04 10:44:40|181515.5|181425.5|181517.6|181427.6|181517.6|181427.6|181515.5|181425.5|10
1733309090000|2024-12-04 10:44:50|181518.1|181428.1|181519.9|181429.9|181532.6|181442.6|181518.1|181428.1|9
1733309100000|2024-12-04 10:45:00|181519.3|181429.3|181517.2|181427.2|181530.2|181440.2|181517|181427|14
1733309110000|2024-12-04 10:45:10|181515.1|181425.1|181515.8|181425.8|181518|181428|181514.1|181424.1|7
1733309120000|2024-12-04 10:45:20|181518.6|181428.6|181516.6|181426.6|181518.6|181428.6|181516.6|181426.6|5
1733309130000|2024-12-04 10:45:30|181516.8|181426.8|181513.1|181423.1|181516.8|181426.8|181512.9|181422.9|7
1733309140000|2024-12-04 10:45:40|181512.9|181422.9|181512.9|181422.9|181512.9|181422.9|181512.9|181422.9|1
1733309150000|2024-12-04 10:45:50|181513.3|181423.3|181512.9|181422.9|181513.3|181423.3|181512.9|181422.9|2
1733309160000|2024-12-04 10:46:00|181511.9|181421.9|181506.3|181416.3|181512.3|181422.3|181506.3|181416.3|7
1733309170000|2024-12-04 10:46:10|181508.1|181418.1|181500.7|181410.7|181509.4|181419.4|181490.2|181400.2|15
1733309180000|2024-12-04 10:46:20|181497.7|181407.7|181496.1|181406.1|181504.2|181414.2|181493.9|181403.9|17
1733309190000|2024-12-04 10:46:30|181496.4|181406.4|181506.6|181416.6|181510.8|181420.8|181496.4|181406.4|18
1733309200000|2024-12-04 10:46:40|181506.8|181416.8|181503.6|181413.6|181506.9|181416.9|181503.6|181413.6|4
1733309210000|2024-12-04 10:46:50|181502.9|181412.9|181488.5|181398.5|181502.9|181412.9|181488.1|181398.1|19
1733309220000|2024-12-04 10:47:00|181481.7|181391.7|181463.9|181373.9|181485.2|181395.2|181463.5|181373.5|27
1733309230000|2024-12-04 10:47:10|181463.2|181373.2|181468.2|181378.2|181468.2|181378.2|181463.2|181373.2|4
1733309240000|2024-12-04 10:47:20|181467.6|181377.6|181472.6|181382.6|181472.6|181382.6|181467.6|181377.6|7
1733309250000|2024-12-04 10:47:30|181470.2|181380.2|181469.6|181379.6|181476.4|181386.4|181467.1|181377.1|10
1733309260000|2024-12-04 10:47:40|181469.3|181379.3|181466.7|181376.7|181475.4|181385.4|181466.7|181376.7|17
1733309270000|2024-12-04 10:47:50|181467.1|181377.1|181468.3|181378.3|181468.3|181378.3|181467.1|181377.1|5
1733309280000|2024-12-04 10:48:00|181468.4|181378.4|181471.2|181381.2|181479.4|181389.4|181468.4|181378.4|8
1733309290000|2024-12-04 10:48:10|181470.9|181380.9|181500.8|181410.8|181503|181413|181470.9|181380.9|23
1733309300000|2024-12-04 10:48:20|181502|181412|181493.2|181403.2|181508|181418|181490.6|181400.6|17
1733309310000|2024-12-04 10:48:30|181492.8|181402.8|181480.8|181390.8|181494|181404|181476.7|181386.7|17
1733309320000|2024-12-04 10:48:40|181483.2|181393.2|181508.1|181418.1|181510.3|181420.3|181483.2|181393.2|10
1733309330000|2024-12-04 10:48:50|181504.3|181414.3|181508|181418|181508.9|181418.9|181503.8|181413.8|16
1733309340000|2024-12-04 10:49:00|181507.5|181417.5|181507.9|181417.9|181508.5|181418.5|181506.4|181416.4|7
1733309350000|2024-12-04 10:49:10|181494.2|181404.2|181480.9|181390.9|181494.2|181404.2|181480.9|181390.9|9
1733309360000|2024-12-04 10:49:20|181481.4|181391.4|181480.9|181390.9|181481.4|181391.4|181480.9|181390.9|2
1733309370000|2024-12-04 10:49:30|181481.2|181391.2|181481.2|181391.2|181481.2|181391.2|181481.2|181391.2|1
1733309380000|2024-12-04 10:49:40|181494.1|181404.1|181504.4|181414.4|181504.4|181414.4|181487.9|181397.9|13
1733309390000|2024-12-04 10:49:50|181505.3|181415.3|181506.6|181416.6|181506.6|181416.6|181505.3|181415.3|4
1733309400000|2024-12-04 10:50:00|181506.8|181416.8|181506.4|181416.4|181506.9|181416.9|181506.4|181416.4|3
1733309410000|2024-12-04 10:50:10|181506.3|181416.3|181517.9|181427.9|181537.8|181447.8|181506.3|181416.3|20
1733309420000|2024-12-04 10:50:20|181522.5|181432.5|181514.7|181424.7|181522.5|181432.5|181511.2|181421.2|11
1733309430000|2024-12-04 10:50:30|181514.6|181424.6|181493.6|181403.6|181514.9|181424.9|181490.2|181400.2|22
1733309440000|2024-12-04 10:50:40|181492.8|181402.8|181467|181377|181493.6|181403.6|181465|181375|26
1733309450000|2024-12-04 10:50:50|181466.7|181376.7|181466.5|181376.5|181466.7|181376.7|181463.8|181373.8|7
1733309460000|2024-12-04 10:51:00|181465.8|181375.8|181466.7|181376.7|181466.7|181376.7|181465.8|181375.8|2
1733309470000|2024-12-04 10:51:10|181466.3|181376.3|181474.7|181384.7|181481.8|181391.8|181465.7|181375.7|13
1733309480000|2024-12-04 10:51:20|181474.6|181384.6|181483.4|181393.4|181489|181399|181474.6|181384.6|12
1733309490000|2024-12-04 10:51:30|181482.8|181392.8|181475.2|181385.2|181496.9|181406.9|181469.7|181379.7|19
1733309500000|2024-12-04 10:51:40|181474.9|181384.9|181473.6|181383.6|181474.9|181384.9|181473.6|181383.6|2
1733309510000|2024-12-04 10:51:50|181473.7|181383.7|181474.3|181384.3|181475.6|181385.6|181473.7|181383.7|8
1733309520000|2024-12-04 10:52:00|181482|181392|181473.3|181383.3|181504.3|181414.3|181473.3|181383.3|12
1733309530000|2024-12-04 10:52:10|181471.3|181381.3|181474|181384|181474.7|181384.7|181471.3|181381.3|11
1733309540000|2024-12-04 10:52:20|181473.5|181383.5|181471.8|181381.8|181473.5|181383.5|181465.4|181375.4|8
1733309550000|2024-12-04 10:52:30|181471.3|181381.3|181469.3|181379.3|181471.3|181381.3|181469.3|181379.3|2
1733309560000|2024-12-04 10:52:40|181468.9|181378.9|181474.4|181384.4|181475.9|181385.9|181468.9|181378.9|8
1733309570000|2024-12-04 10:52:50|181474.2|181384.2|181489.5|181399.5|181506.2|181416.2|181474.2|181384.2|16
1733309580000|2024-12-04 10:53:00|181489.4|181399.4|181495.1|181405.1|181497.2|181407.2|181489.4|181399.4|24
1733309590000|2024-12-04 10:53:10|181499.2|181409.2|181497.5|181407.5|181499.8|181409.8|181493|181403|13
1733309600000|2024-12-04 10:53:20|181499.7|181409.7|181492.4|181402.4|181499.7|181409.7|181487.3|181397.3|22
1733309610000|2024-12-04 10:53:30|181492.5|181402.5|181510.2|181420.2|181511.4|181421.4|181491.5|181401.5|13
1733309620000|2024-12-04 10:53:40|181512.4|181422.4|181518.7|181428.7|181519.5|181429.5|181512.4|181422.4|6
1733309630000|2024-12-04 10:53:50|181521.5|181431.5|181526.3|181436.3|181528.9|181438.9|181519|181429|16
1733309640000|2024-12-04 10:54:00|181523.5|181433.5|181527.9|181437.9|181528.9|181438.9|181523.2|181433.2|14
1733309650000|2024-12-04 10:54:10|181526.7|181436.7|181519|181429|181527.4|181437.4|181519|181429|19
1733309660000|2024-12-04 10:54:20|181519.8|181429.8|181517.5|181427.5|181519.8|181429.8|181513|181423|14
1733309670000|2024-12-04 10:54:30|181517.8|181427.8|181523.3|181433.3|181528.5|181438.5|181517.8|181427.8|11
1733309680000|2024-12-04 10:54:40|181522.3|181432.3|181511.3|181421.3|181522.3|181432.3|181507.2|181417.2|19
1733309690000|2024-12-04 10:54:50|181512|181422|181484.6|181394.6|181512|181422|181484.6|181394.6|14
1733309700000|2024-12-04 10:55:00|181483.6|181393.6|181515.8|181425.8|181520.1|181430.1|181483.6|181393.6|26
1733309710000|2024-12-04 10:55:10|181515.4|181425.4|181515.4|181425.4|181519.6|181429.6|181514.6|181424.6|19
1733309720000|2024-12-04 10:55:20|181514.6|181424.6|181513.8|181423.8|181514.6|181424.6|181512.8|181422.8|13
1733309730000|2024-12-04 10:55:30|181514.3|181424.3|181522|181432|181530.8|181440.8|181514|181424|23
1733309740000|2024-12-04 10:55:40|181522.5|181432.5|181527.8|181437.8|181530.4|181440.4|181522.3|181432.3|9
1733309750000|2024-12-04 10:55:50|181527.9|181437.9|181526.7|181436.7|181530.9|181440.9|181524.4|181434.4|18
1733309760000|2024-12-04 10:56:00|181526.2|181436.2|181524|181434|181526.2|181436.2|181524|181434|4
1733309770000|2024-12-04 10:56:10|181521|181431|181529.6|181439.6|181532.4|181442.4|181520.3|181430.3|16
1733309780000|2024-12-04 10:56:20|181529.5|181439.5|181547.3|181457.3|181552.8|181462.8|181529.5|181439.5|20
1733309790000|2024-12-04 10:56:30|181547.4|181457.4|181555.3|181465.3|181567.2|181477.2|181547.4|181457.4|18
1733309800000|2024-12-04 10:56:40|181558.8|181468.8|181563.8|181473.8|181570.3|181480.3|181557.2|181467.2|20
1733309810000|2024-12-04 10:56:50|181568.5|181478.5|181550.7|181460.7|181580.4|181490.4|181550.7|181460.7|22
1733309820000|2024-12-04 10:57:00|181551.2|181461.2|181546.6|181456.6|181554.5|181464.5|181543.3|181453.3|23
1733309830000|2024-12-04 10:57:10|181549.2|181459.2|181549|181459|181553.8|181463.8|181547.8|181457.8|6
1733309840000|2024-12-04 10:57:20|181546.1|181456.1|181545|181455|181548.8|181458.8|181545|181455|6
1733309850000|2024-12-04 10:57:30|181545.2|181455.2|181540.4|181450.4|181548.1|181458.1|181540.4|181450.4|15
1733309860000|2024-12-04 10:57:40|181540.1|181450.1|181540|181450|181540.6|181450.6|181537.2|181447.2|11
1733309870000|2024-12-04 10:57:50|181540.2|181450.2|181543.5|181453.5|181547.1|181457.1|181540.2|181450.2|23
1733309880000|2024-12-04 10:58:00|181541.5|181451.5|181542.6|181452.6|181544.4|181454.4|181539.6|181449.6|17
1733309890000|2024-12-04 10:58:10|181541.6|181451.6|181556.2|181466.2|181559.3|181469.3|181541|181451|20
1733309900000|2024-12-04 10:58:20|181556.3|181466.3|181559.7|181469.7|181560|181470|181552.6|181462.6|12
1733309910000|2024-12-04 10:58:30|181560.5|181470.5|181543.2|181453.2|181563.5|181473.5|181542.1|181452.1|22
1733309920000|2024-12-04 10:58:40|181540.3|181450.3|181523.1|181433.1|181540.5|181450.5|181515.8|181425.8|19
1733309930000|2024-12-04 10:58:50|181522.9|181432.9|181521.1|181431.1|181523.1|181433.1|181508.1|181418.1|28
1733309940000|2024-12-04 10:59:00|181521.3|181431.3|181529.7|181439.7|181529.9|181439.9|181518.7|181428.7|17
1733309950000|2024-12-04 10:59:10|181529.8|181439.8|181530.9|181440.9|181537.2|181447.2|181527.5|181437.5|11
1733309960000|2024-12-04 10:59:20|181527.1|181437.1|181520.1|181430.1|181527.1|181437.1|181511.4|181421.4|25
1733309970000|2024-12-04 10:59:30|181520|181430|181518.8|181428.8|181521.5|181431.5|181517.1|181427.1|22
1733309980000|2024-12-04 10:59:40|181519.4|181429.4|181519.1|181429.1|181524.9|181434.9|181517.1|181427.1|23
1733309990000|2024-12-04 10:59:50|181517.6|181427.6|181517.8|181427.8|181518.6|181428.6|181513.1|181423.1|8
1733310000000|2024-12-04 11:00:00|181513.8|181423.8|181507.3|181417.3|181513.8|181423.8|181502.3|181412.3|24
1733310010000|2024-12-04 11:00:10|181508.8|181418.8|181507.4|181417.4|181508.8|181418.8|181507.4|181417.4|6
1733310020000|2024-12-04 11:00:20|181507.1|181417.1|181488.6|181398.6|181507.1|181417.1|181488.6|181398.6|21
1733310030000|2024-12-04 11:00:30|181488.1|181398.1|181481|181391|181488.1|181398.1|181478.8|181388.8|12
1733310040000|2024-12-04 11:00:40|181482|181392|181488.6|181398.6|181510.3|181420.3|181482|181392|18
1733310050000|2024-12-04 11:00:50|181489.6|181399.6|181489.6|181399.6|181492.7|181402.7|181484.7|181394.7|12
1733310070000|2024-12-04 11:01:10|181488.6|181398.6|181489.1|181399.1|181489.1|181399.1|181488.3|181398.3|3
1733310080000|2024-12-04 11:01:20|181488.9|181398.9|181480.3|181390.3|181489.6|181399.6|181480.3|181390.3|13
1733310090000|2024-12-04 11:01:30|181479.7|181389.7|181480|181390|181480|181390|181479.7|181389.7|2
1733310100000|2024-12-04 11:01:40|181482.8|181392.8|181479.7|181389.7|181482.8|181392.8|181479.7|181389.7|2
1733310110000|2024-12-04 11:01:50|181468.5|181378.5|181467.1|181377.1|181468.9|181378.9|181466.3|181376.3|8
1733310120000|2024-12-04 11:02:00|181467.2|181377.2|181467.4|181377.4|181467.5|181377.5|181465.9|181375.9|7
1733310140000|2024-12-04 11:02:20|181467.9|181377.9|181465.5|181375.5|181467.9|181377.9|181465.5|181375.5|2
1733310150000|2024-12-04 11:02:30|181463.5|181373.5|181460.5|181370.5|181463.5|181373.5|181459.9|181369.9|4
1733310160000|2024-12-04 11:02:40|181461|181371|181460.5|181370.5|181463.2|181373.2|181459.5|181369.5|5
1733310170000|2024-12-04 11:02:50|181460.2|181370.2|181462.5|181372.5|181464.3|181374.3|181460|181370|8
1733310180000|2024-12-04 11:03:00|181462.6|181372.6|181465|181375|181465.1|181375.1|181462.6|181372.6|6
1733310200000|2024-12-04 11:03:20|181459.8|181369.8|181452.8|181362.8|181459.9|181369.9|181452.8|181362.8|4
1733310210000|2024-12-04 11:03:30|181452.3|181362.3|181452|181362|181452.3|181362.3|181449.6|181359.6|7
1733310220000|2024-12-04 11:03:40|181451|181361|181447.5|181357.5|181451|181361|181446.5|181356.5|5
1733310230000|2024-12-04 11:03:50|181446.5|181356.5|181447.1|181357.1|181447.1|181357.1|181446.5|181356.5|3
1733310240000|2024-12-04 11:04:00|181387.7|181297.7|181375.6|181285.6|181388.5|181298.5|181368.6|181278.6|17
1733310250000|2024-12-04 11:04:10|181375.7|181285.7|181370|181280|181377.4|181287.4|181355.5|181265.5|29
1733310260000|2024-12-04 11:04:20|181372.5|181282.5|181370.1|181280.1|181373.8|181283.8|181368|181278|19
1733310270000|2024-12-04 11:04:30|181370.8|181280.8|181370.5|181280.5|181370.8|181280.8|181370.5|181280.5|3
1733310280000|2024-12-04 11:04:40|181374.1|181284.1|181370.7|181280.7|181374.4|181284.4|181370.7|181280.7|6
1733310290000|2024-12-04 11:04:50|181370.9|181280.9|181379.6|181289.6|181384.2|181294.2|181370.9|181280.9|17
1733310300000|2024-12-04 11:05:00|181383.2|181293.2|181382.4|181292.4|181383.2|181293.2|181379.4|181289.4|12
1733310310000|2024-12-04 11:05:10|181382.2|181292.2|181411.3|181321.3|181411.3|181321.3|181382.2|181292.2|11
1733310320000|2024-12-04 11:05:20|181408.5|181318.5|181404.7|181314.7|181408.5|181318.5|181404|181314|4
1733310330000|2024-12-04 11:05:30|181393.5|181303.5|181400|181310|181400|181310|181391|181301|13
1733310340000|2024-12-04 11:05:40|181409.2|181319.2|181393.4|181303.4|181412.9|181322.9|181390.6|181300.6|12
1733310350000|2024-12-04 11:05:50|181390.2|181300.2|181392|181302|181393.9|181303.9|181389.3|181299.3|12
1733310360000|2024-12-04 11:06:00|181388.3|181298.3|181386|181296|181388.3|181298.3|181381.7|181291.7|10
1733310370000|2024-12-04 11:06:10|181382.2|181292.2|181383.6|181293.6|181390|181300|181382.2|181292.2|8
1733310380000|2024-12-04 11:06:20|181384|181294|181392.3|181302.3|181401|181311|181384|181294|19
1733310390000|2024-12-04 11:06:30|181392.6|181302.6|181388.9|181298.9|181392.6|181302.6|181387.4|181297.4|10
1733310400000|2024-12-04 11:06:40|181389.1|181299.1|181391.5|181301.5|181398.4|181308.4|181389.1|181299.1|13
1733310410000|2024-12-04 11:06:50|181390.4|181300.4|181384.3|181294.3|181392.9|181302.9|181384.3|181294.3|12
1733310420000|2024-12-04 11:07:00|181384|181294|181380|181290|181384|181294|181380|181290|6
1733310430000|2024-12-04 11:07:10|181379.8|181289.8|181380.1|181290.1|181380.8|181290.8|181379.8|181289.8|3
1733310440000|2024-12-04 11:07:20|181381.1|181291.1|181400.1|181310.1|181404|181314|181381.1|181291.1|15
1733310450000|2024-12-04 11:07:30|181402.2|181312.2|181395.7|181305.7|181412.8|181322.8|181389|181299|13
1733310460000|2024-12-04 11:07:40|181394.2|181304.2|181407.2|181317.2|181413.4|181323.4|181394|181304|12
1733310470000|2024-12-04 11:07:50|181408.9|181318.9|181395.2|181305.2|181413.7|181323.7|181388.9|181298.9|25
1733310480000|2024-12-04 11:08:00|181394.2|181304.2|181398.1|181308.1|181398.1|181308.1|181391.3|181301.3|12
1733310490000|2024-12-04 11:08:10|181398.4|181308.4|181400.4|181310.4|181408.5|181318.5|181397|181307|11
1733310500000|2024-12-04 11:08:20|181400.7|181310.7|181400|181310|181402|181312|181399.5|181309.5|6
1733310510000|2024-12-04 11:08:30|181400.7|181310.7|181408|181318|181410.2|181320.2|181400.5|181310.5|8
1733310520000|2024-12-04 11:08:40|181405.3|181315.3|181398.5|181308.5|181411.6|181321.6|181398|181308|20
1733310530000|2024-12-04 11:08:50|181399.2|181309.2|181411.6|181321.6|181421.7|181331.7|181399.2|181309.2|19
1733310540000|2024-12-04 11:09:00|181417.6|181327.6|181398.3|181308.3|181418.9|181328.9|181393.8|181303.8|26
1733310550000|2024-12-04 11:09:10|181398.6|181308.6|181389.3|181299.3|181399.1|181309.1|181388.8|181298.8|13
1733310560000|2024-12-04 11:09:20|181389.1|181299.1|181385.1|181295.1|181389.1|181299.1|181384.1|181294.1|12
1733310570000|2024-12-04 11:09:30|181385.4|181295.4|181389.2|181299.2|181389.2|181299.2|181383.7|181293.7|17
1733310580000|2024-12-04 11:09:40|181388.5|181298.5|181384.5|181294.5|181388.5|181298.5|181382.2|181292.2|16
1733310590000|2024-12-04 11:09:50|181390.3|181300.3|181389.2|181299.2|181391.2|181301.2|181387.1|181297.1|16
1733310600000|2024-12-04 11:10:00|181390.2|181300.2|181389.5|181299.5|181390.7|181300.7|181388.6|181298.6|12
1733310610000|2024-12-04 11:10:10|181386.2|181296.2|181396.4|181306.4|181400|181310|181386.2|181296.2|16
1733310620000|2024-12-04 11:10:20|181394.9|181304.9|181395.5|181305.5|181407.4|181317.4|181394.9|181304.9|7
1733310630000|2024-12-04 11:10:30|181395.7|181305.7|181414.7|181324.7|181417.3|181327.3|181392|181302|15
1733310640000|2024-12-04 11:10:40|181414.9|181324.9|181484.2|181394.2|181485.6|181395.6|181413.9|181323.9|27
1733310650000|2024-12-04 11:10:50|181484.4|181394.4|181501.2|181411.2|181502.2|181412.2|181484.4|181394.4|17
1733310660000|2024-12-04 11:11:00|181500.6|181410.6|181518.2|181428.2|181520.2|181430.2|181497.8|181407.8|21
1733310670000|2024-12-04 11:11:10|181518|181428|181509.7|181419.7|181518|181428|181508.5|181418.5|13
1733310680000|2024-12-04 11:11:20|181509.4|181419.4|181511.9|181421.9|181511.9|181421.9|181509.4|181419.4|2
1733310690000|2024-12-04 11:11:30|181507.2|181417.2|181475.9|181385.9|181510.1|181420.1|181470.5|181380.5|19
1733310700000|2024-12-04 11:11:40|181472.5|181382.5|181472.6|181382.6|181473.3|181383.3|181471.9|181381.9|13
1733310710000|2024-12-04 11:11:50|181472.8|181382.8|181473.1|181383.1|181473.3|181383.3|181472.4|181382.4|8
1733310720000|2024-12-04 11:12:00|181475.8|181385.8|181476.1|181386.1|181479.5|181389.5|181464.3|181374.3|19
1733310730000|2024-12-04 11:12:10|181476.3|181386.3|181474.3|181384.3|181476.3|181386.3|181474.3|181384.3|10
1733310740000|2024-12-04 11:12:20|181479.1|181389.1|181466.1|181376.1|181479.1|181389.1|181462.1|181372.1|16
1733310750000|2024-12-04 11:12:30|181466.8|181376.8|181469.7|181379.7|181485.7|181395.7|181464.5|181374.5|15
1733310760000|2024-12-04 11:12:40|181469.5|181379.5|181462.3|181372.3|181478.1|181388.1|181462.3|181372.3|14
1733310770000|2024-12-04 11:12:50|181461.8|181371.8|181461|181371|181461.8|181371.8|181461|181371|2
1733310780000|2024-12-04 11:13:00|181461.8|181371.8|181508.3|181418.3|181508.5|181418.5|181461|181371|19
1733310790000|2024-12-04 11:13:10|181510.9|181420.9|181508.1|181418.1|181514.3|181424.3|181506|181416|17
1733310800000|2024-12-04 11:13:20|181508.5|181418.5|181508.5|181418.5|181508.5|181418.5|181508.5|181418.5|1
1733310810000|2024-12-04 11:13:30|181508.1|181418.1|181502.6|181412.6|181508.1|181418.1|181501.3|181411.3|6
1733310820000|2024-12-04 11:13:40|181505.3|181415.3|181505.4|181415.4|181505.6|181415.6|181504.3|181414.3|6
1733310830000|2024-12-04 11:13:50|181504.6|181414.6|181504|181414|181512.6|181422.6|181504|181414|14
1733310840000|2024-12-04 11:14:00|181503.3|181413.3|181505.8|181415.8|181505.8|181415.8|181503.3|181413.3|3
1733310850000|2024-12-04 11:14:10|181508.3|181418.3|181507.9|181417.9|181513.9|181423.9|181506.5|181416.5|12
1733310860000|2024-12-04 11:14:20|181505.3|181415.3|181516.8|181426.8|181516.8|181426.8|181486.3|181396.3|16
1733310870000|2024-12-04 11:14:30|181519.7|181429.7|181495.1|181405.1|181519.7|181429.7|181490.8|181400.8|18
1733310880000|2024-12-04 11:14:40|181497.9|181407.9|181497.6|181407.6|181497.9|181407.9|181497.6|181407.6|6
1733310890000|2024-12-04 11:14:50|181491.1|181401.1|181474.4|181384.4|181491.1|181401.1|181471.7|181381.7|19
1733310900000|2024-12-04 11:15:00|181474.2|181384.2|181486.6|181396.6|181486.6|181396.6|181474.1|181384.1|10
1733310910000|2024-12-04 11:15:10|181478.4|181388.4|181477|181387|181479.4|181389.4|181465.7|181375.7|13
1733310920000|2024-12-04 11:15:20|181474.8|181384.8|181476.7|181386.7|181479.3|181389.3|181465.9|181375.9|12
1733310930000|2024-12-04 11:15:30|181477.1|181387.1|181474.2|181384.2|181477.1|181387.1|181471.9|181381.9|21
1733310940000|2024-12-04 11:15:40|181474.1|181384.1|181514.7|181424.7|181514.7|181424.7|181470.2|181380.2|25
1733310950000|2024-12-04 11:15:50|181515.7|181425.7|181522.6|181432.6|181523.1|181433.1|181508.4|181418.4|20
1733310960000|2024-12-04 11:16:00|181522.9|181432.9|181525.4|181435.4|181541.7|181451.7|181522.1|181432.1|21
1733310970000|2024-12-04 11:16:10|181526.9|181436.9|181534.9|181444.9|181540.1|181450.1|181525.4|181435.4|14
1733310980000|2024-12-04 11:16:20|181533.7|181443.7|181515|181425|181533.7|181443.7|181515|181425|16
1733310990000|2024-12-04 11:16:30|181515.1|181425.1|181526.5|181436.5|181528.8|181438.8|181515.1|181425.1|15
1733311000000|2024-12-04 11:16:40|181530.5|181440.5|181526.2|181436.2|181530.5|181440.5|181525|181435|7
1733311010000|2024-12-04 11:16:50|181528.2|181438.2|181527|181437|181528.2|181438.2|181527|181437|7
1733311020000|2024-12-04 11:17:00|181527.5|181437.5|181528|181438|181528|181438|181527|181437|4
1733311030000|2024-12-04 11:17:10|181527.9|181437.9|181529.3|181439.3|181529.3|181439.3|181527|181437|8
1733311040000|2024-12-04 11:17:20|181527.3|181437.3|181523.8|181433.8|181530.8|181440.8|181518|181428|17
1733311050000|2024-12-04 11:17:30|181520.3|181430.3|181525.3|181435.3|181525.3|181435.3|181520.3|181430.3|11
1733311060000|2024-12-04 11:17:40|181525.2|181435.2|181487.9|181397.9|181525.2|181435.2|181485.5|181395.5|20
1733311070000|2024-12-04 11:17:50|181488.2|181398.2|181486.5|181396.5|181499.3|181409.3|181485.4|181395.4|20
1733311090000|2024-12-04 11:18:10|181486.3|181396.3|181485.3|181395.3|181486.3|181396.3|181484.9|181394.9|6
1733311100000|2024-12-04 11:18:20|181484.1|181394.1|181479.8|181389.8|181485.1|181395.1|181479.6|181389.6|12
1733311110000|2024-12-04 11:18:30|181479.5|181389.5|181479|181389|181479.5|181389.5|181479|181389|2
1733311120000|2024-12-04 11:18:40|181479.3|181389.3|181479|181389|181479.3|181389.3|181479|181389|2
1733311130000|2024-12-04 11:18:50|181479.5|181389.5|181487.7|181397.7|181489.5|181399.5|181479.5|181389.5|9
1733311140000|2024-12-04 11:19:00|181488.7|181398.7|181482.5|181392.5|181489.1|181399.1|181482.5|181392.5|11
1733311150000|2024-12-04 11:19:10|181482.6|181392.6|181489.6|181399.6|181495.7|181405.7|181482|181392|8
1733311160000|2024-12-04 11:19:20|181492.6|181402.6|181509.6|181419.6|181520.7|181430.7|181488|181398|13
1733311170000|2024-12-04 11:19:30|181512|181422|181518.3|181428.3|181521.8|181431.8|181512|181422|12
1733311180000|2024-12-04 11:19:40|181521.6|181431.6|181533.7|181443.7|181533.7|181443.7|181521.6|181431.6|10
1733311190000|2024-12-04 11:19:50|181535.7|181445.7|181532.6|181442.6|181535.7|181445.7|181532.6|181442.6|10
1733311200000|2024-12-04 11:20:00|181533.9|181443.9|181530.5|181440.5|181533.9|181443.9|181526.5|181436.5|18
1733311210000|2024-12-04 11:20:10|181530.6|181440.6|181529|181439|181531.3|181441.3|181523.3|181433.3|16
1733311220000|2024-12-04 11:20:20|181529.1|181439.1|181520.2|181430.2|181529.3|181439.3|181515.8|181425.8|16
1733311230000|2024-12-04 11:20:30|181516.6|181426.6|181498.7|181408.7|181516.6|181426.6|181498.7|181408.7|13
1733311240000|2024-12-04 11:20:40|181498.5|181408.5|181499|181409|181499.7|181409.7|181498.3|181408.3|9
1733311250000|2024-12-04 11:20:50|181499.2|181409.2|181513.9|181423.9|181520.5|181430.5|181487.1|181397.1|21
1733311260000|2024-12-04 11:21:00|181510.7|181420.7|181512.4|181422.4|181523.2|181433.2|181508.4|181418.4|16
1733311270000|2024-12-04 11:21:10|181512.1|181422.1|181512.9|181422.9|181515.5|181425.5|181512.1|181422.1|5
1733311280000|2024-12-04 11:21:20|181510.5|181420.5|181508.6|181418.6|181510.5|181420.5|181508.4|181418.4|5
1733311290000|2024-12-04 11:21:30|181507.9|181417.9|181500.3|181410.3|181507.9|181417.9|181499.6|181409.6|6
1733311300000|2024-12-04 11:21:40|181499.9|181409.9|181506.4|181416.4|181508.1|181418.1|181497.1|181407.1|17
1733311310000|2024-12-04 11:21:50|181508.8|181418.8|181508.1|181418.1|181510.5|181420.5|181503.7|181413.7|13
1733311320000|2024-12-04 11:22:00|181508.6|181418.6|181483|181393|181508.6|181418.6|181482|181392|9
1733311330000|2024-12-04 11:22:10|181498.1|181408.1|181495.4|181405.4|181498.7|181408.7|181488.1|181398.1|8
1733311340000|2024-12-04 11:22:20|181493.1|181403.1|181500.4|181410.4|181500.4|181410.4|181487.9|181397.9|9
1733311350000|2024-12-04 11:22:30|181501.1|181411.1|181491.7|181401.7|181501.1|181411.1|181489.9|181399.9|8
1733311360000|2024-12-04 11:22:40|181492.6|181402.6|181505.4|181415.4|181505.4|181415.4|181491.9|181401.9|8
1733311370000|2024-12-04 11:22:50|181503.9|181413.9|181494.9|181404.9|181506.9|181416.9|181488.3|181398.3|30
1733311380000|2024-12-04 11:23:00|181495.3|181405.3|181500.6|181410.6|181501.6|181411.6|181495.3|181405.3|14
1733311390000|2024-12-04 11:23:10|181499.8|181409.8|181501.9|181411.9|181501.9|181411.9|181499.8|181409.8|7
1733311400000|2024-12-04 11:23:20|181501.6|181411.6|181501.6|181411.6|181501.9|181411.9|181500.1|181410.1|11
1733311410000|2024-12-04 11:23:30|181501.4|181411.4|181500|181410|181502|181412|181498|181408|6
1733311420000|2024-12-04 11:23:40|181498|181408|181499|181409|181499.5|181409.5|181497.5|181407.5|7
1733311430000|2024-12-04 11:23:50|181495|181405|181499.9|181409.9|181506.3|181416.3|181495|181405|12
1733311440000|2024-12-04 11:24:00|181494.6|181404.6|181496.1|181406.1|181499.3|181409.3|181489.5|181399.5|27
1733311450000|2024-12-04 11:24:10|181495.9|181405.9|181491.5|181401.5|181500.2|181410.2|181488.5|181398.5|23
1733311460000|2024-12-04 11:24:20|181489.1|181399.1|181490.6|181400.6|181504.2|181414.2|181489.1|181399.1|19
1733311470000|2024-12-04 11:24:30|181490.3|181400.3|181484.3|181394.3|181490.9|181400.9|181484.3|181394.3|12
1733311480000|2024-12-04 11:24:40|181487.6|181397.6|181488.2|181398.2|181488.2|181398.2|181487.6|181397.6|2
1733311490000|2024-12-04 11:24:50|181488.1|181398.1|181487.6|181397.6|181488.2|181398.2|181487.1|181397.1|8
1733311500000|2024-12-04 11:25:00|181487.3|181397.3|181455.9|181365.9|181487.8|181397.8|181448.8|181358.8|26
1733311510000|2024-12-04 11:25:10|181453.3|181363.3|181444|181354|181453.3|181363.3|181444|181354|13
1733311520000|2024-12-04 11:25:20|181447.5|181357.5|181445.4|181355.4|181454.2|181364.2|181445.4|181355.4|12
1733311530000|2024-12-04 11:25:30|181444.3|181354.3|181443.7|181353.7|181444.3|181354.3|181443.7|181353.7|3
1733311540000|2024-12-04 11:25:40|181443.2|181353.2|181443.4|181353.4|181443.4|181353.4|181443.2|181353.2|2
1733311550000|2024-12-04 11:25:50|181444.7|181354.7|181443.2|181353.2|181445.1|181355.1|181442.2|181352.2|7
1733311560000|2024-12-04 11:26:00|181442.7|181352.7|181440.8|181350.8|181442.7|181352.7|181437.3|181347.3|7
1733311570000|2024-12-04 11:26:10|181444.1|181354.1|181444.6|181354.6|181444.7|181354.7|181443.1|181353.1|7
1733311580000|2024-12-04 11:26:20|181442.5|181352.5|181439.9|181349.9|181444.5|181354.5|181437.4|181347.4|13
1733311590000|2024-12-04 11:26:30|181442.7|181352.7|181413.6|181323.6|181442.7|181352.7|181413.6|181323.6|17
1733311600000|2024-12-04 11:26:40|181413.1|181323.1|181404.2|181314.2|181419.1|181329.1|181397.7|181307.7|17
1733311610000|2024-12-04 11:26:50|181404.7|181314.7|181396.8|181306.8|181404.7|181314.7|181396.3|181306.3|9
1733311620000|2024-12-04 11:27:00|181395.9|181305.9|181393.3|181303.3|181395.9|181305.9|181393.3|181303.3|4
1733311630000|2024-12-04 11:27:10|181393.5|181303.5|181405.7|181315.7|181418.3|181328.3|181393.5|181303.5|11
1733311640000|2024-12-04 11:27:20|181404.9|181314.9|181392.6|181302.6|181404.9|181314.9|181392.6|181302.6|13
1733311650000|2024-12-04 11:27:30|181390.6|181300.6|181391.4|181301.4|181395.5|181305.5|181371.7|181281.7|13
1733311660000|2024-12-04 11:27:40|181390.4|181300.4|181370.5|181280.5|181390.4|181300.4|181370.3|181280.3|12
1733311670000|2024-12-04 11:27:50|181369.8|181279.8|181370.2|181280.2|181370.2|181280.2|181369.2|181279.2|5
1733311680000|2024-12-04 11:28:00|181374|181284|181378.5|181288.5|181385|181295|181373.4|181283.4|14
1733311690000|2024-12-04 11:28:10|181377.8|181287.8|181380.4|181290.4|181380.6|181290.6|181377.8|181287.8|11
1733311700000|2024-12-04 11:28:20|181380.1|181290.1|181395.6|181305.6|181395.6|181305.6|181374.6|181284.6|17
1733311710000|2024-12-04 11:28:30|181395.3|181305.3|181415.8|181325.8|181419.3|181329.3|181395.3|181305.3|7
1733311720000|2024-12-04 11:28:40|181416|181326|181422.6|181332.6|181426.2|181336.2|181416|181326|13
1733311730000|2024-12-04 11:28:50|181423|181333|181400.6|181310.6|181438.9|181348.9|181394.3|181304.3|25
1733311740000|2024-12-04 11:29:00|181400.5|181310.5|181399.4|181309.4|181402|181312|181396.1|181306.1|17
1733311750000|2024-12-04 11:29:10|181393.1|181303.1|181397.3|181307.3|181397.8|181307.8|181393.1|181303.1|11
1733311760000|2024-12-04 11:29:20|181396.9|181306.9|181397.6|181307.6|181398.1|181308.1|181396.9|181306.9|5
1733311770000|2024-12-04 11:29:30|181400.1|181310.1|181400.2|181310.2|181400.2|181310.2|181400.1|181310.1|2
1733311780000|2024-12-04 11:29:40|181399.2|181309.2|181399.7|181309.7|181399.7|181309.7|181399.2|181309.2|2
1733311790000|2024-12-04 11:29:50|181400.4|181310.4|181402.5|181312.5|181407.7|181317.7|181398.5|181308.5|9
1733311800000|2024-12-04 11:30:00|181398.2|181308.2|181395.3|181305.3|181398.2|181308.2|181394.8|181304.8|7
1733311810000|2024-12-04 11:30:10|181395|181305|181393.5|181303.5|181395.3|181305.3|181393.5|181303.5|4
1733311820000|2024-12-04 11:30:20|181392.8|181302.8|181397.7|181307.7|181397.7|181307.7|181392.8|181302.8|5
1733311830000|2024-12-04 11:30:30|181397.5|181307.5|181396.6|181306.6|181398.5|181308.5|181395.7|181305.7|6
1733311840000|2024-12-04 11:30:40|181396.7|181306.7|181394.9|181304.9|181398.4|181308.4|181394.3|181304.3|14
1733311850000|2024-12-04 11:30:50|181395.2|181305.2|181395.9|181305.9|181397.6|181307.6|181395.2|181305.2|13
1733311860000|2024-12-04 11:31:00|181396.2|181306.2|181385.3|181295.3|181396.2|181306.2|181385.3|181295.3|5
1733311870000|2024-12-04 11:31:10|181388.3|181298.3|181367.6|181277.6|181388.3|181298.3|181365.7|181275.7|8
1733311880000|2024-12-04 11:31:20|181378.8|181288.8|181403.3|181313.3|181403.3|181313.3|181372.5|181282.5|17
1733311890000|2024-12-04 11:31:30|181402.9|181312.9|181400.7|181310.7|181409.7|181319.7|181398.3|181308.3|17
1733311910000|2024-12-04 11:31:50|181400.4|181310.4|181373.4|181283.4|181400.4|181310.4|181370|181280|7
1733311930000|2024-12-04 11:32:10|181373.6|181283.6|181371.4|181281.4|181373.7|181283.7|181371.4|181281.4|3
1733311940000|2024-12-04 11:32:20|181371.8|181281.8|181395.9|181305.9|181396|181306|181369.4|181279.4|13
1733311950000|2024-12-04 11:32:30|181399.7|181309.7|181374.8|181284.8|181405.3|181315.3|181374.8|181284.8|19
1733311960000|2024-12-04 11:32:40|181375.3|181285.3|181371.2|181281.2|181375.3|181285.3|181362.6|181272.6|4
1733311970000|2024-12-04 11:32:50|181373.3|181283.3|181380|181290|181384.6|181294.6|181373.3|181283.3|18
1733311980000|2024-12-04 11:33:00|181380.3|181290.3|181379|181289|181382|181292|181375.8|181285.8|25
1733311990000|2024-12-04 11:33:10|181379.2|181289.2|181420.3|181330.3|181420.3|181330.3|181379.2|181289.2|20
1733312000000|2024-12-04 11:33:20|181424.9|181334.9|181422.4|181332.4|181426.2|181336.2|181400.4|181310.4|23
1733312010000|2024-12-04 11:33:30|181422.2|181332.2|181422.2|181332.2|181422.2|181332.2|181422.2|181332.2|1
1733312020000|2024-12-04 11:33:40|181422.7|181332.7|181428.9|181338.9|181428.9|181338.9|181420.9|181330.9|10
1733312030000|2024-12-04 11:33:50|181429.6|181339.6|181428.7|181338.7|181430.1|181340.1|181428.7|181338.7|9
1733312040000|2024-12-04 11:34:00|181429.4|181339.4|181397|181307|181434.6|181344.6|181393|181303|10
1733312050000|2024-12-04 11:34:10|181397.2|181307.2|181411.3|181321.3|181411.3|181321.3|181397.2|181307.2|8
1733312060000|2024-12-04 11:34:20|181411.7|181321.7|181401.6|181311.6|181411.7|181321.7|181400.4|181310.4|9
1733312070000|2024-12-04 11:34:30|181394.7|181304.7|181403.7|181313.7|181404|181314|181393.7|181303.7|16
1733312080000|2024-12-04 11:34:40|181401.4|181311.4|181399.5|181309.5|181401.4|181311.4|181396.3|181306.3|21
1733312090000|2024-12-04 11:34:50|181400.5|181310.5|181403.3|181313.3|181409.5|181319.5|181399.6|181309.6|14
1733312100000|2024-12-04 11:35:00|181407|181317|181407.1|181317.1|181407.1|181317.1|181406.3|181316.3|4
1733312110000|2024-12-04 11:35:10|181412.8|181322.8|181413|181323|181417|181327|181411.5|181321.5|10
1733312120000|2024-12-04 11:35:20|181416.4|181326.4|181398.9|181308.9|181416.4|181326.4|181397.6|181307.6|11
1733312130000|2024-12-04 11:35:30|181401.3|181311.3|181384.4|181294.4|181402|181312|181383.8|181293.8|17
1733312140000|2024-12-04 11:35:40|181386|181296|181384.7|181294.7|181386|181296|181383.7|181293.7|5
1733312150000|2024-12-04 11:35:50|181382.7|181292.7|181383.4|181293.4|181383.4|181293.4|181382.7|181292.7|3
1733312160000|2024-12-04 11:36:00|181378|181288|181379.9|181289.9|181379.9|181289.9|181378|181288|2
1733312170000|2024-12-04 11:36:10|181380.2|181290.2|181379|181289|181380.9|181290.9|181379|181289|3
1733312180000|2024-12-04 11:36:20|181377|181287|181378.2|181288.2|181378.2|181288.2|181377|181287|3
1733312190000|2024-12-04 11:36:30|181338.9|181248.9|181317.4|181227.4|181338.9|181248.9|181292.5|181202.5|18
1733312200000|2024-12-04 11:36:40|181314.2|181224.2|181314|181224|181332.8|181242.8|181314|181224|22
1733312210000|2024-12-04 11:36:50|181316.2|181226.2|181334.5|181244.5|181334.5|181244.5|181314|181224|10
1733312220000|2024-12-04 11:37:00|181332.8|181242.8|181330.1|181240.1|181333.8|181243.8|181327.3|181237.3|7
1733312240000|2024-12-04 11:37:20|181330.4|181240.4|181328.8|181238.8|181330.4|181240.4|181327.1|181237.1|3
1733312250000|2024-12-04 11:37:30|181329.1|181239.1|181306.8|181216.8|181329.1|181239.1|181305.8|181215.8|9
1733312260000|2024-12-04 11:37:40|181306.9|181216.9|181307.2|181217.2|181309|181219|181306|181216|5
1733312270000|2024-12-04 11:37:50|181307.8|181217.8|181293.4|181203.4|181309.7|181219.7|181292|181202|17
1733312280000|2024-12-04 11:38:00|181293.3|181203.3|181296.5|181206.5|181300.3|181210.3|181290.8|181200.8|24
1733312290000|2024-12-04 11:38:10|181297.7|181207.7|181295.3|181205.3|181302|181212|181289.6|181199.6|22
1733312300000|2024-12-04 11:38:20|181298.5|181208.5|181293.7|181203.7|181298.5|181208.5|181291.9|181201.9|10
1733312310000|2024-12-04 11:38:30|181293.3|181203.3|181279.6|181189.6|181293.7|181203.7|181278|181188|7
1733312320000|2024-12-04 11:38:40|181284.5|181194.5|181282.3|181192.3|181284.6|181194.6|181281.3|181191.3|9
1733312330000|2024-12-04 11:38:50|181282.6|181192.6|181305|181215|181308.9|181218.9|181282.6|181192.6|13
1733312340000|2024-12-04 11:39:00|181309.3|181219.3|181301.2|181211.2|181309.3|181219.3|181301.2|181211.2|9
1733312350000|2024-12-04 11:39:10|181304.5|181214.5|181303.4|181213.4|181306.1|181216.1|181299|181209|14
1733312360000|2024-12-04 11:39:20|181303.6|181213.6|181303.6|181213.6|181325.2|181235.2|181303.6|181213.6|15
1733312370000|2024-12-04 11:39:30|181303.9|181213.9|181303.9|181213.9|181304.9|181214.9|181303.9|181213.9|7
1733312380000|2024-12-04 11:39:40|181303.8|181213.8|181303.8|181213.8|181303.8|181213.8|181303.8|181213.8|1
1733312390000|2024-12-04 11:39:50|181302.6|181212.6|181298.4|181208.4|181302.6|181212.6|181298.4|181208.4|2
1733312400000|2024-12-04 11:40:00|181298.8|181208.8|181305.9|181215.9|181305.9|181215.9|181298.8|181208.8|8
1733312410000|2024-12-04 11:40:10|181307.8|181217.8|181299.7|181209.7|181307.8|181217.8|181299.7|181209.7|10
1733312420000|2024-12-04 11:40:20|181306.4|181216.4|181303.9|181213.9|181308.6|181218.6|181303.9|181213.9|8
1733312430000|2024-12-04 11:40:30|181303.6|181213.6|181298.7|181208.7|181306.6|181216.6|181298|181208|8
1733312440000|2024-12-04 11:40:40|181298.2|181208.2|181283.7|181193.7|181298.2|181208.2|181280.9|181190.9|10
1733312450000|2024-12-04 11:40:50|181283.8|181193.8|181284.6|181194.6|181284.6|181194.6|181279.3|181189.3|5
1733312460000|2024-12-04 11:41:00|181283.2|181193.2|181283.9|181193.9|181284.7|181194.7|181282.7|181192.7|9
1733312470000|2024-12-04 11:41:10|181287.9|181197.9|181296.7|181206.7|181302.1|181212.1|181287.7|181197.7|16
1733312480000|2024-12-04 11:41:20|181296.2|181206.2|181294|181204|181296.6|181206.6|181293.7|181203.7|4
1733312490000|2024-12-04 11:41:30|181293.8|181203.8|181293.8|181203.8|181293.8|181203.8|181293.8|181203.8|1
1733312500000|2024-12-04 11:41:40|181293.7|181203.7|181293.5|181203.5|181293.7|181203.7|181291.8|181201.8|4
1733312510000|2024-12-04 11:41:50|181292.7|181202.7|181287.8|181197.8|181292.7|181202.7|181285.8|181195.8|6
1733312520000|2024-12-04 11:42:00|181296.2|181206.2|181292.1|181202.1|181296.2|181206.2|181292.1|181202.1|3
1733312530000|2024-12-04 11:42:10|181292.3|181202.3|181324.8|181234.8|181327.7|181237.7|181292.3|181202.3|20
1733312540000|2024-12-04 11:42:20|181327|181237|181337.9|181247.9|181359.5|181269.5|181324.6|181234.6|19
1733312550000|2024-12-04 11:42:30|181337|181247|181338|181248|181338|181248|181335.4|181245.4|10
1733312560000|2024-12-04 11:42:40|181337|181247|181294.1|181204.1|181338.7|181248.7|181286.9|181196.9|24
1733312570000|2024-12-04 11:42:50|181291.4|181201.4|181284.2|181194.2|181291.4|181201.4|181284.2|181194.2|7
1733312580000|2024-12-04 11:43:00|181287.8|181197.8|181267.5|181177.5|181292.4|181202.4|181259.7|181169.7|15
1733312590000|2024-12-04 11:43:10|181270.2|181180.2|181257.7|181167.7|181282.9|181192.9|181255|181165|20
1733312600000|2024-12-04 11:43:20|181258.9|181168.9|181279.8|181189.8|181280|181190|181258.9|181168.9|23
1733312610000|2024-12-04 11:43:30|181276.4|181186.4|181287.4|181197.4|181289.5|181199.5|181276.4|181186.4|12
1733312620000|2024-12-04 11:43:40|181290.4|181200.4|181311|181221|181312.4|181222.4|181290.4|181200.4|12
1733312630000|2024-12-04 11:43:50|181311.3|181221.3|181313.2|181223.2|181313.2|181223.2|181311.3|181221.3|7
1733312640000|2024-12-04 11:44:00|181313.3|181223.3|181309.7|181219.7|181319.7|181229.7|181303.3|181213.3|15
1733312650000|2024-12-04 11:44:10|181310.9|181220.9|181309.4|181219.4|181310.9|181220.9|181308.7|181218.7|4
1733312660000|2024-12-04 11:44:20|181321.6|181231.6|181329.3|181239.3|181329.3|181239.3|181319.7|181229.7|15
1733312670000|2024-12-04 11:44:30|181325.3|181235.3|181326.6|181236.6|181327.5|181237.5|181325.3|181235.3|5
1733312680000|2024-12-04 11:44:40|181332.9|181242.9|181331.4|181241.4|181335.4|181245.4|181331.3|181241.3|5
1733312690000|2024-12-04 11:44:50|181330.6|181240.6|181331.1|181241.1|181331.4|181241.4|181330.6|181240.6|3
1733312700000|2024-12-04 11:45:00|181319.1|181229.1|181328.4|181238.4|181329.4|181239.4|181311.3|181221.3|6
1733312710000|2024-12-04 11:45:10|181328.7|181238.7|181331.1|181241.1|181331.2|181241.2|181328.7|181238.7|4
1733312720000|2024-12-04 11:45:20|181331.2|181241.2|181333.7|181243.7|181333.7|181243.7|181331.2|181241.2|2
1733312740000|2024-12-04 11:45:40|181337.9|181247.9|181310.2|181220.2|181337.9|181247.9|181310.2|181220.2|17
1733312750000|2024-12-04 11:45:50|181309|181219|181307.5|181217.5|181309|181219|181300.7|181210.7|10
1733312760000|2024-12-04 11:46:00|181308.8|181218.8|181302.8|181212.8|181325.8|181235.8|181302.8|181212.8|26
1733312780000|2024-12-04 11:46:20|181305.4|181215.4|181324.5|181234.5|181326.9|181236.9|181305.4|181215.4|18
1733312790000|2024-12-04 11:46:30|181324|181234|181337.1|181247.1|181337.1|181247.1|181323.3|181233.3|14
1733312800000|2024-12-04 11:46:40|181338.1|181248.1|181354.4|181264.4|181356.7|181266.7|181337.4|181247.4|14
1733312810000|2024-12-04 11:46:50|181355.8|181265.8|181367|181277|181372.4|181282.4|181355.8|181265.8|19
1733312820000|2024-12-04 11:47:00|181367.3|181277.3|181392.6|181302.6|181392.6|181302.6|181367.3|181277.3|23
1733312830000|2024-12-04 11:47:10|181392.9|181302.9|181391.6|181301.6|181393.6|181303.6|181391.3|181301.3|14
1733312840000|2024-12-04 11:47:20|181391.3|181301.3|181433.9|181343.9|181434.3|181344.3|181391.3|181301.3|10
1733312850000|2024-12-04 11:47:30|181433.6|181343.6|181438.3|181348.3|181439.9|181349.9|181431|181341|7
1733312860000|2024-12-04 11:47:40|181438.6|181348.6|181460.9|181370.9|181462.5|181372.5|181438.6|181348.6|29
1733312870000|2024-12-04 11:47:50|181456.7|181366.7|181466.1|181376.1|181466.3|181376.3|181456.7|181366.7|14
1733312880000|2024-12-04 11:48:00|181470.5|181380.5|181447.8|181357.8|181470.5|181380.5|181438.7|181348.7|18
1733312890000|2024-12-04 11:48:10|181448.8|181358.8|181453.3|181363.3|181461.2|181371.2|181448.8|181358.8|9
1733312900000|2024-12-04 11:48:20|181450|181360|181441.8|181351.8|181455.7|181365.7|181439.8|181349.8|24
1733312910000|2024-12-04 11:48:30|181441.5|181351.5|181439.4|181349.4|181442.4|181352.4|181439.1|181349.1|13
1733312920000|2024-12-04 11:48:40|181439.1|181349.1|181439.8|181349.8|181439.8|181349.8|181435.7|181345.7|5
1733312930000|2024-12-04 11:48:50|181439.4|181349.4|181435.5|181345.5|181439.4|181349.4|181435.4|181345.4|6
1733312940000|2024-12-04 11:49:00|181437|181347|181436.7|181346.7|181456.4|181366.4|181435.5|181345.5|16
1733312950000|2024-12-04 11:49:10|181435.3|181345.3|181437.3|181347.3|181437.3|181347.3|181435.3|181345.3|4
1733312960000|2024-12-04 11:49:20|181442.3|181352.3|181438.4|181348.4|181442.3|181352.3|181437.7|181347.7|11
1733312990000|2024-12-04 11:49:50|181436|181346|181439.5|181349.5|181439.5|181349.5|181436|181346|3
1733313000000|2024-12-04 11:50:00|181439|181349|181449.6|181359.6|181449.6|181359.6|181439|181349|11
1733313010000|2024-12-04 11:50:10|181450.1|181360.1|181439.5|181349.5|181451.4|181361.4|181437.5|181347.5|11
1733313020000|2024-12-04 11:50:20|181442.3|181352.3|181447.1|181357.1|181455.9|181365.9|181441.1|181351.1|16
1733313030000|2024-12-04 11:50:30|181448.1|181358.1|181448.2|181358.2|181451.2|181361.2|181444|181354|19
1733313040000|2024-12-04 11:50:40|181448.5|181358.5|181481.7|181391.7|181481.7|181391.7|181448.5|181358.5|17
1733313050000|2024-12-04 11:50:50|181482|181392|181495.7|181405.7|181495.7|181405.7|181478|181388|19
1733313060000|2024-12-04 11:51:00|181497.3|181407.3|181507.8|181417.8|181507.8|181417.8|181496.7|181406.7|10
1733313070000|2024-12-04 11:51:10|181508|181418|181507.5|181417.5|181509.4|181419.4|181506|181416|8
1733313090000|2024-12-04 11:51:30|181510.5|181420.5|181506.8|181416.8|181510.5|181420.5|181500.5|181410.5|9
1733313100000|2024-12-04 11:51:40|181507|181417|181502.9|181412.9|181511.8|181421.8|181501.5|181411.5|12
1733313110000|2024-12-04 11:51:50|181502.2|181412.2|181506.7|181416.7|181506.7|181416.7|181498|181408|12
1733313120000|2024-12-04 11:52:00|181505.7|181415.7|181507|181417|181507.2|181417.2|181505.7|181415.7|5
1733313130000|2024-12-04 11:52:10|181502.8|181412.8|181498.5|181408.5|181502.8|181412.8|181498.5|181408.5|9
1733313140000|2024-12-04 11:52:20|181482.3|181392.3|181472.3|181382.3|181482.3|181392.3|181471.8|181381.8|5
1733313150000|2024-12-04 11:52:30|181477.3|181387.3|181453|181363|181477.3|181387.3|181452.7|181362.7|13
1733313160000|2024-12-04 11:52:40|181453.4|181363.4|181416.7|181326.7|181455.7|181365.7|181382.7|181292.7|14
1733313170000|2024-12-04 11:52:50|181417.8|181327.8|181407.4|181317.4|181427.8|181337.8|181407.4|181317.4|14
1733313180000|2024-12-04 11:53:00|181407.5|181317.5|181416.8|181326.8|181425.1|181335.1|181407.3|181317.3|7
1733313190000|2024-12-04 11:53:10|181420.1|181330.1|181442.9|181352.9|181442.9|181352.9|181417.2|181327.2|12
1733313200000|2024-12-04 11:53:20|181441.8|181351.8|181444.9|181354.9|181445.1|181355.1|181439.9|181349.9|16
1733313210000|2024-12-04 11:53:30|181443.6|181353.6|181407|181317|181443.6|181353.6|181407|181317|23
1733313220000|2024-12-04 11:53:40|181409.3|181319.3|181411.4|181321.4|181415.5|181325.5|181403|181313|11
1733313230000|2024-12-04 11:53:50|181407.8|181317.8|181413.5|181323.5|181423.7|181333.7|181407.8|181317.8|11
1733313240000|2024-12-04 11:54:00|181409.5|181319.5|181410.9|181320.9|181413.5|181323.5|181407.3|181317.3|8
1733313250000|2024-12-04 11:54:10|181412|181322|181408.5|181318.5|181412|181322|181408.5|181318.5|3
1733313260000|2024-12-04 11:54:20|181410.9|181320.9|181406.5|181316.5|181412.9|181322.9|181406.5|181316.5|5
1733313270000|2024-12-04 11:54:30|181403|181313|181402.9|181312.9|181417.5|181327.5|181399.8|181309.8|10
1733313280000|2024-12-04 11:54:40|181401.1|181311.1|181408.7|181318.7|181418.5|181328.5|181401.1|181311.1|5
1733313290000|2024-12-04 11:54:50|181403.6|181313.6|181403.6|181313.6|181403.6|181313.6|181403.6|181313.6|1
1733313300000|2024-12-04 11:55:00|181412|181322|181416.7|181326.7|181417|181327|181409.2|181319.2|6
1733313310000|2024-12-04 11:55:10|181413.5|181323.5|181408|181318|181413.5|181323.5|181408|181318|4
1733313320000|2024-12-04 11:55:20|181413.8|181323.8|181414.4|181324.4|181414.4|181324.4|181413.8|181323.8|2
1733313330000|2024-12-04 11:55:30|181419.5|181329.5|181418.4|181328.4|181419.5|181329.5|181415.1|181325.1|3
1733313340000|2024-12-04 11:55:40|181413.6|181323.6|181413.6|181323.6|181413.6|181323.6|181413.6|181323.6|1
1733313360000|2024-12-04 11:56:00|181410|181320|181408.1|181318.1|181414.7|181324.7|181366.7|181276.7|14
1733313370000|2024-12-04 11:56:10|181413.8|181323.8|181420.2|181330.2|181431.8|181341.8|181413.8|181323.8|11
1733313380000|2024-12-04 11:56:20|181410.1|181320.1|181410.1|181320.1|181410.1|181320.1|181410.1|181320.1|1
1733313390000|2024-12-04 11:56:30|181406.7|181316.7|181410|181320|181410|181320|181406.7|181316.7|2
1733313400000|2024-12-04 11:56:40|181408.8|181318.8|181412.6|181322.6|181415.8|181325.8|181405.6|181315.6|8
1733313410000|2024-12-04 11:56:50|181415.7|181325.7|181409.9|181319.9|181418.2|181328.2|181409.9|181319.9|8
1733313420000|2024-12-04 11:57:00|181418|181328|181409.6|181319.6|181418|181328|181409.6|181319.6|5
1733313430000|2024-12-04 11:57:10|181406.1|181316.1|181406.1|181316.1|181406.1|181316.1|181406.1|181316.1|1
1733313440000|2024-12-04 11:57:20|181402.5|181312.5|181359.3|181269.3|181402.5|181312.5|181352.4|181262.4|10
1733313450000|2024-12-04 11:57:30|181353.6|181263.6|181317.4|181227.4|181370|181280|181307.7|181217.7|26
1733313460000|2024-12-04 11:57:40|181314.3|181224.3|181317.9|181227.9|181320.2|181230.2|181304.8|181214.8|18
1733313470000|2024-12-04 11:57:50|181313.6|181223.6|181313|181223|181314.9|181224.9|181309.6|181219.6|14
1733313480000|2024-12-04 11:58:00|181318.4|181228.4|181306.9|181216.9|181318.4|181228.4|181306.7|181216.7|18
1733313490000|2024-12-04 11:58:10|181311.1|181221.1|181314.3|181224.3|181314.3|181224.3|181306.9|181216.9|9
1733313500000|2024-12-04 11:58:20|181309.4|181219.4|181314.1|181224.1|181323.6|181233.6|181307.6|181217.6|22
1733313510000|2024-12-04 11:58:30|181318.5|181228.5|181311.9|181221.9|181321.7|181231.7|181303.9|181213.9|19
1733313520000|2024-12-04 11:58:40|181307.9|181217.9|181306.5|181216.5|181313.6|181223.6|181297.4|181207.4|17
1733313530000|2024-12-04 11:58:50|181309.6|181219.6|181307.7|181217.7|181312|181222|181301.8|181211.8|13
1733313540000|2024-12-04 11:59:00|181302.6|181212.6|181313.9|181223.9|181321|181231|181302.6|181212.6|26
1733313550000|2024-12-04 11:59:10|181317.1|181227.1|181320.8|181230.8|181326.1|181236.1|181312.1|181222.1|27
1733313560000|2024-12-04 11:59:20|181324.5|181234.5|181319.8|181229.8|181328.4|181238.4|181314.6|181224.6|38
1733313570000|2024-12-04 11:59:30|181320.2|181230.2|181318.6|181228.6|181322|181232|181317.9|181227.9|13
1733313580000|2024-12-04 11:59:40|181322.1|181232.1|181319.8|181229.8|181322.1|181232.1|181317.6|181227.6|6
1733313590000|2024-12-04 11:59:50|181317.7|181227.7|181330.1|181240.1|181332.8|181242.8|181308.5|181218.5|12
1733313600000|2024-12-04 12:00:00|181335.6|181245.6|181350.1|181260.1|181354|181264|181335.6|181245.6|22
1733313610000|2024-12-04 12:00:10|181345.5|181255.5|181342.9|181252.9|181357.1|181267.1|181340.1|181250.1|24
1733313620000|2024-12-04 12:00:20|181342.7|181252.7|181319.4|181229.4|181344|181254|181313.7|181223.7|14
1733313630000|2024-12-04 12:00:30|181323.2|181233.2|181320.2|181230.2|181323.2|181233.2|181313.3|181223.3|11
1733313640000|2024-12-04 12:00:40|181321.2|181231.2|181320.5|181230.5|181321.2|181231.2|181320.5|181230.5|6
1733313650000|2024-12-04 12:00:50|181321.2|181231.2|181318.2|181228.2|181321.5|181231.5|181318.2|181228.2|15
1733313660000|2024-12-04 12:01:00|181313.3|181223.3|181322.8|181232.8|181325.4|181235.4|181313.3|181223.3|7
1733313670000|2024-12-04 12:01:10|181323|181233|181363|181273|181369.3|181279.3|181323|181233|28
1733313680000|2024-12-04 12:01:20|181363.5|181273.5|181363.7|181273.7|181364.2|181274.2|181357.2|181267.2|19
1733313690000|2024-12-04 12:01:30|181364.2|181274.2|181362.1|181272.1|181364.3|181274.3|181361.2|181271.2|14
1733313700000|2024-12-04 12:01:40|181364.5|181274.5|181377.5|181287.5|181377.5|181287.5|181361.3|181271.3|13
1733313710000|2024-12-04 12:01:50|181375.1|181285.1|181375.7|181285.7|181379.4|181289.4|181373.7|181283.7|8
1733313720000|2024-12-04 12:02:00|181381.5|181291.5|181355.2|181265.2|181392.6|181302.6|181353.3|181263.3|35
1733313730000|2024-12-04 12:02:10|181355.5|181265.5|181384.6|181294.6|181392.6|181302.6|181353.5|181263.5|17
1733313740000|2024-12-04 12:02:20|181411.3|181321.3|181384.2|181294.2|181411.3|181321.3|181381.5|181291.5|26
1733313750000|2024-12-04 12:02:30|181386.3|181296.3|181396.6|181306.6|181403.3|181313.3|181384.8|181294.8|21
1733313760000|2024-12-04 12:02:40|181392.5|181302.5|181391.4|181301.4|181392.8|181302.8|181389.9|181299.9|8
1733313770000|2024-12-04 12:02:50|181391.9|181301.9|181420.4|181330.4|181424.5|181334.5|181389.9|181299.9|14
1733313780000|2024-12-04 12:03:00|181420.6|181330.6|181423.9|181333.9|181424.5|181334.5|181420.6|181330.6|4
1733313790000|2024-12-04 12:03:10|181449.5|181359.5|181429.5|181339.5|181449.5|181359.5|181427.2|181337.2|7
1733313800000|2024-12-04 12:03:20|181429.7|181339.7|181420.7|181330.7|181430.2|181340.2|181420.7|181330.7|8
1733313810000|2024-12-04 12:03:30|181421.9|181331.9|181414.3|181324.3|181437|181347|181414.3|181324.3|12
1733313820000|2024-12-04 12:03:40|181423.4|181333.4|181412|181322|181423.4|181333.4|181412|181322|19
1733313830000|2024-12-04 12:03:50|181417.6|181327.6|181409.9|181319.9|181422.6|181332.6|181409.9|181319.9|7
1733313840000|2024-12-04 12:04:00|181408.8|181318.8|181406.5|181316.5|181423|181333|181406.5|181316.5|13
1733313850000|2024-12-04 12:04:10|181405.7|181315.7|181405.9|181315.9|181405.9|181315.9|181405.7|181315.7|2
1733313860000|2024-12-04 12:04:20|181406.4|181316.4|181406.4|181316.4|181406.4|181316.4|181406.4|181316.4|1
1733313870000|2024-12-04 12:04:30|181382.8|181292.8|181405.2|181315.2|181407.1|181317.1|181382.8|181292.8|6
1733313880000|2024-12-04 12:04:40|181406.6|181316.6|181405.3|181315.3|181409|181319|181405.2|181315.2|7
1733313890000|2024-12-04 12:04:50|181406.9|181316.9|181407.8|181317.8|181407.8|181317.8|181404.8|181314.8|7
1733313900000|2024-12-04 12:05:00|181429.4|181339.4|181431.4|181341.4|181433.2|181343.2|181426|181336|14
1733313910000|2024-12-04 12:05:10|181432.3|181342.3|181433.8|181343.8|181443.2|181353.2|181432.3|181342.3|15
1733313920000|2024-12-04 12:05:20|181425.3|181335.3|181425.2|181335.2|181431.2|181341.2|181424|181334|8
1733313930000|2024-12-04 12:05:30|181425.4|181335.4|181431.6|181341.6|181439.2|181349.2|181424.5|181334.5|17
1733313940000|2024-12-04 12:05:40|181429|181339|181437.5|181347.5|181440.2|181350.2|181429|181339|16
1733313950000|2024-12-04 12:05:50|181438.5|181348.5|181442|181352|181442|181352|181434.7|181344.7|11
1733313960000|2024-12-04 12:06:00|181443.2|181353.2|181458.4|181368.4|181458.4|181368.4|181443.1|181353.1|7
1733313970000|2024-12-04 12:06:10|181458.6|181368.6|181457.7|181367.7|181458.6|181368.6|181457.7|181367.7|2
1733313980000|2024-12-04 12:06:20|181457.8|181367.8|181455.4|181365.4|181457.8|181367.8|181455.1|181365.1|12
1733313990000|2024-12-04 12:06:30|181455.8|181365.8|181461.7|181371.7|181465.8|181375.8|181455.8|181365.8|11
1733314000000|2024-12-04 12:06:40|181461.5|181371.5|181458.9|181368.9|181486.7|181396.7|181458.5|181368.5|19
1733314010000|2024-12-04 12:06:50|181459.6|181369.6|181456|181366|181462.4|181372.4|181455.5|181365.5|14
1733314020000|2024-12-04 12:07:00|181456.1|181366.1|181450|181360|181456.3|181366.3|181450|181360|10
1733314030000|2024-12-04 12:07:10|181450.5|181360.5|181450.8|181360.8|181451.2|181361.2|181450.5|181360.5|6
1733314040000|2024-12-04 12:07:20|181450.7|181360.7|181451.2|181361.2|181451.2|181361.2|181449.1|181359.1|7
1733314050000|2024-12-04 12:07:30|181451|181361|181413.7|181323.7|181451.2|181361.2|181410.8|181320.8|9
1733314060000|2024-12-04 12:07:40|181406.4|181316.4|181414|181324|181418|181328|181406.4|181316.4|9
1733314070000|2024-12-04 12:07:50|181417.6|181327.6|181379.2|181289.2|181417.8|181327.8|181379.2|181289.2|15
1733314080000|2024-12-04 12:08:00|181384.7|181294.7|181370.2|181280.2|181388.9|181298.9|181368.5|181278.5|15
1733314090000|2024-12-04 12:08:10|181372.9|181282.9|181373.6|181283.6|181377.7|181287.7|181371.6|181281.6|11
1733314100000|2024-12-04 12:08:20|181370|181280|181376.6|181286.6|181378.4|181288.4|181367.2|181277.2|9
1733314110000|2024-12-04 12:08:30|181376.9|181286.9|181391.6|181301.6|181396.9|181306.9|181376.9|181286.9|15
1733314120000|2024-12-04 12:08:40|181391.5|181301.5|181397|181307|181413.2|181323.2|181391.5|181301.5|20
1733314130000|2024-12-04 12:08:50|181396.8|181306.8|181391.2|181301.2|181396.8|181306.8|181391.2|181301.2|8
1733314140000|2024-12-04 12:09:00|181390.5|181300.5|181394.3|181304.3|181398.5|181308.5|181388.2|181298.2|12
1733314150000|2024-12-04 12:09:10|181392.1|181302.1|181397.6|181307.6|181401.1|181311.1|181392.1|181302.1|13
1733314160000|2024-12-04 12:09:20|181396.2|181306.2|181394.1|181304.1|181396.2|181306.2|181393.4|181303.4|11
1733314170000|2024-12-04 12:09:30|181395.3|181305.3|181392.6|181302.6|181404.8|181314.8|181391.9|181301.9|14
1733314180000|2024-12-04 12:09:40|181392.5|181302.5|181400.2|181310.2|181401.9|181311.9|181391.9|181301.9|7
1733314190000|2024-12-04 12:09:50|181399.3|181309.3|181407|181317|181407|181317|181399.3|181309.3|7
1733314200000|2024-12-04 12:10:00|181406.5|181316.5|181400.5|181310.5|181406.5|181316.5|181394.7|181304.7|15
1733314210000|2024-12-04 12:10:10|181400.3|181310.3|181396.7|181306.7|181400.5|181310.5|181396.3|181306.3|8
1733314220000|2024-12-04 12:10:20|181395.7|181305.7|181397.6|181307.6|181419.5|181329.5|181395.7|181305.7|14
1733314230000|2024-12-04 12:10:30|181397.1|181307.1|181418.3|181328.3|181418.3|181328.3|181397.1|181307.1|5
1733314240000|2024-12-04 12:10:40|181411.5|181321.5|181388.7|181298.7|181414.9|181324.9|181388.7|181298.7|10
1733314250000|2024-12-04 12:10:50|181387.2|181297.2|181387.8|181297.8|181387.8|181297.8|181387.2|181297.2|5
1733314270000|2024-12-04 12:11:10|181390.5|181300.5|181377|181287|181390.5|181300.5|181377|181287|5
1733314280000|2024-12-04 12:11:20|181379.2|181289.2|181378.5|181288.5|181384.2|181294.2|181377.8|181287.8|12
1733314290000|2024-12-04 12:11:30|181378.6|181288.6|181381.6|181291.6|181384.5|181294.5|181378.6|181288.6|4
1733314300000|2024-12-04 12:11:40|181381.2|181291.2|181384.9|181294.9|181384.9|181294.9|181380.1|181290.1|5
1733314310000|2024-12-04 12:11:50|181384.4|181294.4|181381.7|181291.7|181385.3|181295.3|181381.2|181291.2|6
1733314320000|2024-12-04 12:12:00|181380.6|181290.6|181386.2|181296.2|181388.4|181298.4|181379.4|181289.4|10
1733314330000|2024-12-04 12:12:10|181386.4|181296.4|181364.6|181274.6|181386.6|181296.6|181364.6|181274.6|12
1733314340000|2024-12-04 12:12:20|181366|181276|181369|181279|181369|181279|181366|181276|2
1733314350000|2024-12-04 12:12:30|181369.4|181279.4|181368.5|181278.5|181379.9|181289.9|181364.7|181274.7|12
1733314360000|2024-12-04 12:12:40|181377.2|181287.2|181381.5|181291.5|181388.4|181298.4|181372.8|181282.8|12
1733314370000|2024-12-04 12:12:50|181386.2|181296.2|181381|181291|181386.2|181296.2|181381|181291|2
1733314380000|2024-12-04 12:13:00|181377.6|181287.6|181377.1|181287.1|181377.6|181287.6|181377|181287|3
1733314390000|2024-12-04 12:13:10|181376.1|181286.1|181376.6|181286.6|181376.6|181286.6|181376.1|181286.1|4
1733314400000|2024-12-04 12:13:20|181376.8|181286.8|181360.3|181270.3|181376.8|181286.8|181359.9|181269.9|6
1733314410000|2024-12-04 12:13:30|181357.9|181267.9|181364.8|181274.8|181385.2|181295.2|181357.9|181267.9|18
1733314420000|2024-12-04 12:13:40|181371.7|181281.7|181365.1|181275.1|181371.7|181281.7|181360.9|181270.9|7
1733314430000|2024-12-04 12:13:50|181369.6|181279.6|181335.1|181245.1|181376|181286|181332.8|181242.8|16
1733314440000|2024-12-04 12:14:00|181335.3|181245.3|181347.7|181257.7|181351.8|181261.8|181334.6|181244.6|13
1733314450000|2024-12-04 12:14:10|181347.8|181257.8|181376.4|181286.4|181381.6|181291.6|181346.6|181256.6|21
1733314460000|2024-12-04 12:14:20|181375.2|181285.2|181377.8|181287.8|181377.8|181287.8|181375.2|181285.2|2
1733314470000|2024-12-04 12:14:30|181377.7|181287.7|181385.8|181295.8|181385.8|181295.8|181375.1|181285.1|8
1733314480000|2024-12-04 12:14:40|181380|181290|181380|181290|181380|181290|181380|181290|1
1733314490000|2024-12-04 12:14:50|181380.4|181290.4|181382.8|181292.8|181382.8|181292.8|181380.4|181290.4|2
1733314500000|2024-12-04 12:15:00|181382.6|181292.6|181386.8|181296.8|181389.9|181299.9|181382.3|181292.3|7
1733314510000|2024-12-04 12:15:10|181383.6|181293.6|181383|181293|181383.6|181293.6|181383|181293|2
1733314520000|2024-12-04 12:15:20|181382.7|181292.7|181377.4|181287.4|181382.7|181292.7|181377.2|181287.2|4
1733314530000|2024-12-04 12:15:30|181376.7|181286.7|181377.3|181287.3|181383.2|181293.2|181376.7|181286.7|6
1733314540000|2024-12-04 12:15:40|181380|181290|181377.4|181287.4|181385.4|181295.4|181377.4|181287.4|6
1733314550000|2024-12-04 12:15:50|181377.1|181287.1|181377.4|181287.4|181377.4|181287.4|181377.1|181287.1|3
1733314570000|2024-12-04 12:16:10|181380.3|181290.3|181373.7|181283.7|181380.3|181290.3|181370.8|181280.8|9
1733314580000|2024-12-04 12:16:20|181380.3|181290.3|181390.6|181300.6|181390.6|181300.6|181379.3|181289.3|7
1733314590000|2024-12-04 12:16:30|181383.1|181293.1|181382.7|181292.7|181383.7|181293.7|181382.7|181292.7|7
1733314600000|2024-12-04 12:16:40|181382.4|181292.4|181382.2|181292.2|181382.6|181292.6|181382.1|181292.1|5
1733314610000|2024-12-04 12:16:50|181382.7|181292.7|181378.1|181288.1|181382.7|181292.7|181378.1|181288.1|4
1733314620000|2024-12-04 12:17:00|181377.9|181287.9|181377.9|181287.9|181377.9|181287.9|181377.9|181287.9|1
1733314630000|2024-12-04 12:17:10|181375.1|181285.1|181373.6|181283.6|181375.1|181285.1|181372.8|181282.8|3
1733314640000|2024-12-04 12:17:20|181378|181288|181375.5|181285.5|181378|181288|181372.4|181282.4|6
1733314650000|2024-12-04 12:17:30|181373.5|181283.5|181377.8|181287.8|181380.1|181290.1|181372.8|181282.8|13
1733314660000|2024-12-04 12:17:40|181374.5|181284.5|181372.3|181282.3|181376.6|181286.6|181372.3|181282.3|6
1733314670000|2024-12-04 12:17:50|181374.2|181284.2|181375.8|181285.8|181381.8|181291.8|181374.2|181284.2|6
1733314680000|2024-12-04 12:18:00|181383|181293|181392.3|181302.3|181392.3|181302.3|181376|181286|6
1733314690000|2024-12-04 12:18:10|181394.2|181304.2|181388.1|181298.1|181394.2|181304.2|181387.7|181297.7|7
1733314700000|2024-12-04 12:18:20|181383.5|181293.5|181382.5|181292.5|181383.7|181293.7|181374.9|181284.9|5
1733314710000|2024-12-04 12:18:30|181389.1|181299.1|181400.1|181310.1|181415.3|181325.3|181385.9|181295.9|14
1733314720000|2024-12-04 12:18:40|181397.7|181307.7|181423.9|181333.9|181423.9|181333.9|181394.7|181304.7|13
1733314730000|2024-12-04 12:18:50|181421.3|181331.3|181424|181334|181424|181334|181418.8|181328.8|5
1733314740000|2024-12-04 12:19:00|181424.6|181334.6|181472.7|181382.7|181478.3|181388.3|181424.6|181334.6|18
1733314750000|2024-12-04 12:19:10|181472.2|181382.2|181472.4|181382.4|181493|181403|181468.9|181378.9|30
1733314760000|2024-12-04 12:19:20|181472.3|181382.3|181466.7|181376.7|181472.3|181382.3|181457.4|181367.4|12
1733314770000|2024-12-04 12:19:30|181466.8|181376.8|181475.4|181385.4|181475.4|181385.4|181455.9|181365.9|18
1733314780000|2024-12-04 12:19:40|181477|181387|181508.2|181418.2|181511.7|181421.7|181477|181387|20
1733314790000|2024-12-04 12:19:50|181505.9|181415.9|181481.7|181391.7|181505.9|181415.9|181481.5|181391.5|15
1733314800000|2024-12-04 12:20:00|181479.3|181389.3|181490.8|181400.8|181492.3|181402.3|181474.4|181384.4|13
1733314810000|2024-12-04 12:20:10|181490.2|181400.2|181513.9|181423.9|181517.9|181427.9|181489.8|181399.8|18
1733314820000|2024-12-04 12:20:20|181512.9|181422.9|181512.1|181422.1|181521.3|181431.3|181512.1|181422.1|11
1733314830000|2024-12-04 12:20:30|181509.4|181419.4|181505.9|181415.9|181509.4|181419.4|181501.6|181411.6|13
1733314840000|2024-12-04 12:20:40|181503.4|181413.4|181485.3|181395.3|181506.6|181416.6|181478.1|181388.1|19
1733314850000|2024-12-04 12:20:50|181487.3|181397.3|181480.5|181390.5|181498|181408|181480.5|181390.5|15
1733314860000|2024-12-04 12:21:00|181480|181390|181478.9|181388.9|181480|181390|181478.9|181388.9|5
1733314870000|2024-12-04 12:21:10|181479.4|181389.4|181458.3|181368.3|181479.4|181389.4|181458.3|181368.3|11
1733314880000|2024-12-04 12:21:20|181458.1|181368.1|181420.2|181330.2|181458.1|181368.1|181418.6|181328.6|18
1733314890000|2024-12-04 12:21:30|181416.4|181326.4|181409.8|181319.8|181416.4|181326.4|181406.8|181316.8|14
1733314900000|2024-12-04 12:21:40|181412.7|181322.7|181411.3|181321.3|181431.8|181341.8|181406.3|181316.3|13
1733314910000|2024-12-04 12:21:50|181411.8|181321.8|181411|181321|181412.7|181322.7|181408.9|181318.9|16
1733314920000|2024-12-04 12:22:00|181408.6|181318.6|181411.7|181321.7|181411.9|181321.9|181406.5|181316.5|11
1733314930000|2024-12-04 12:22:10|181410.5|181320.5|181412.7|181322.7|181415|181325|181410.5|181320.5|9
1733314940000|2024-12-04 12:22:20|181414|181324|181418.3|181328.3|181423.8|181333.8|181411.7|181321.7|15
1733314950000|2024-12-04 12:22:30|181413.3|181323.3|181403.8|181313.8|181413.3|181323.3|181398.5|181308.5|17
1733314960000|2024-12-04 12:22:40|181406.6|181316.6|181392.4|181302.4|181406.6|181316.6|181392.4|181302.4|8
1733314970000|2024-12-04 12:22:50|181390.7|181300.7|181390.7|181300.7|181390.7|181300.7|181390.7|181300.7|1
1733314980000|2024-12-04 12:23:00|181392.8|181302.8|181420.6|181330.6|181423.8|181333.8|181392.8|181302.8|13
1733314990000|2024-12-04 12:23:10|181420.1|181330.1|181429.6|181339.6|181429.6|181339.6|181413.1|181323.1|8
1733315000000|2024-12-04 12:23:20|181424.2|181334.2|181428.6|181338.6|181430.4|181340.4|181419.4|181329.4|23
1733315010000|2024-12-04 12:23:30|181418.5|181328.5|181415.1|181325.1|181424.3|181334.3|181414.8|181324.8|12
1733315020000|2024-12-04 12:23:40|181413.4|181323.4|181426.3|181336.3|181431.2|181341.2|181410.4|181320.4|8
1733315030000|2024-12-04 12:23:50|181428.7|181338.7|181427.4|181337.4|181431|181341|181424.8|181334.8|6
1733315040000|2024-12-04 12:24:00|181429.5|181339.5|181427|181337|181430.8|181340.8|181425.5|181335.5|9
1733315050000|2024-12-04 12:24:10|181424.1|181334.1|181430.5|181340.5|181430.5|181340.5|181424.1|181334.1|4
1733315060000|2024-12-04 12:24:20|181430.2|181340.2|181430|181340|181430.7|181340.7|181430|181340|6
1733315070000|2024-12-04 12:24:30|181430.2|181340.2|181430.4|181340.4|181430.4|181340.4|181430.2|181340.2|2
1733315080000|2024-12-04 12:24:40|181430.2|181340.2|181420|181330|181430.2|181340.2|181420|181330|2
1733315090000|2024-12-04 12:24:50|181421.5|181331.5|181420|181330|181421.5|181331.5|181420|181330|3
1733315100000|2024-12-04 12:25:00|181426|181336|181477.8|181347.8|181477.8|181367.2|181420|181330|17
1733315110000|2024-12-04 12:25:10|181478.1|181348.1|181482.5|181352.5|181482.5|181352.5|181471.9|181341.9|10
1733315120000|2024-12-04 12:25:20|181478.5|181348.5|181474.3|181344.3|181478.5|181348.5|181473.6|181343.6|10
1733315140000|2024-12-04 12:25:40|181467.6|181337.6|181462|181332|181472.8|181342.8|181457.6|181327.6|10
1733315150000|2024-12-04 12:25:50|181464|181334|181472|181342|181472.3|181342.3|181462.8|181332.8|8
1733315160000|2024-12-04 12:26:00|181471.8|181341.8|181457|181327|181471.8|181341.8|181456.2|181326.2|3
1733315170000|2024-12-04 12:26:10|181457.2|181327.2|181469.9|181339.9|181469.9|181339.9|181457|181327|4
1733315180000|2024-12-04 12:26:20|181465|181335|181449.5|181359.5|181469.5|181361.8|181449.5|181335|4
1733315190000|2024-12-04 12:26:30|181444.4|181354.4|181444.4|181354.4|181444.6|181354.6|181438.5|181348.5|5
1733315200000|2024-12-04 12:26:40|181447.1|181357.1|181469.1|181379.1|181483.2|181393.2|181447.1|181357.1|16
1733315210000|2024-12-04 12:26:50|181466.1|181376.1|181464.1|181374.1|181477.3|181387.3|181463.9|181373.9|15
1733315220000|2024-12-04 12:27:00|181464.3|181374.3|181454.8|181364.8|181467.5|181377.5|181454.8|181364.8|10
1733315230000|2024-12-04 12:27:10|181454.3|181364.3|181455.3|181365.3|181455.3|181365.3|181454|181364|8
1733315240000|2024-12-04 12:27:20|181455.5|181365.5|181453.5|181363.5|181458.8|181368.8|181452.3|181362.3|11
1733315250000|2024-12-04 12:27:30|181453.3|181363.3|181427.5|181337.5|181453.8|181363.8|181427|181337|16
1733315260000|2024-12-04 12:27:40|181431.8|181341.8|181427|181337|181438.3|181348.3|181411.1|181321.1|18
1733315270000|2024-12-04 12:27:50|181418.8|181328.8|181406.7|181316.7|181418.8|181328.8|181402.9|181312.9|8
1733315280000|2024-12-04 12:28:00|181406.9|181316.9|181413.6|181323.6|181426.8|181336.8|181406.9|181316.9|23
1733315290000|2024-12-04 12:28:10|181412.6|181322.6|181409.7|181319.7|181413.1|181323.1|181403.6|181313.6|14
1733315300000|2024-12-04 12:28:20|181408.2|181318.2|181413.1|181323.1|181418.5|181328.5|181400.9|181310.9|13
1733315310000|2024-12-04 12:28:30|181414|181324|181437.7|181347.7|181437.7|181347.7|181412.7|181322.7|15
1733315320000|2024-12-04 12:28:40|181437.2|181347.2|181437|181347|181437.5|181347.5|181436.4|181346.4|11
1733315330000|2024-12-04 12:28:50|181437.2|181347.2|181438.5|181348.5|181443.2|181353.2|181436.5|181346.5|10
1733315340000|2024-12-04 12:29:00|181437.4|181347.4|181450.2|181360.2|181451.1|181361.1|181435.1|181345.1|15
1733315350000|2024-12-04 12:29:10|181445.3|181355.3|181451.6|181361.6|181451.6|181361.6|181444.7|181354.7|18
1733315360000|2024-12-04 12:29:20|181446.7|181356.7|181453.8|181363.8|181457.9|181367.9|181444.8|181354.8|16
1733315370000|2024-12-04 12:29:30|181453.5|181363.5|181477.2|181387.2|181477.5|181387.5|181452.5|181362.5|15
1733315380000|2024-12-04 12:29:40|181476.9|181386.9|181483.4|181393.4|181484.5|181394.5|181467|181377|12
1733315390000|2024-12-04 12:29:50|181484.4|181394.4|181480.5|181390.5|181484.4|181394.4|181480.2|181390.2|4
1733315400000|2024-12-04 12:30:00|181480.2|181390.2|181483.3|181393.3|181483.6|181393.6|181480.2|181390.2|12
1733315410000|2024-12-04 12:30:10|181482.2|181392.2|181480.5|181390.5|181483.8|181393.8|181480.5|181390.5|8
1733315420000|2024-12-04 12:30:20|181482|181392|181481|181391|181483.2|181393.2|181481|181391|15
1733315430000|2024-12-04 12:30:30|181482.4|181392.4|181502.5|181412.5|181502.5|181412.5|181481|181391|9
1733315440000|2024-12-04 12:30:40|181499.2|181409.2|181484.7|181394.7|181499.2|181409.2|181460|181370|19
1733315450000|2024-12-04 12:30:50|181482.8|181392.8|181486.2|181396.2|181486.2|181396.2|181482.8|181392.8|4
1733315460000|2024-12-04 12:31:00|181484.9|181394.9|181477.2|181387.2|181484.9|181394.9|181475.9|181385.9|11
1733315470000|2024-12-04 12:31:10|181477.7|181387.7|181477.9|181387.9|181500.7|181410.7|181477|181387|10
1733315480000|2024-12-04 12:31:20|181474.1|181384.1|181474.1|181384.1|181474.7|181384.7|181473.4|181383.4|5
1733315490000|2024-12-04 12:31:30|181474.2|181384.2|181520.2|181430.2|181521.3|181431.3|181474.2|181384.2|9
1733315500000|2024-12-04 12:31:40|181520|181430|181533.7|181443.7|181533.9|181443.9|181519.8|181429.8|10
1733315510000|2024-12-04 12:31:50|181530.7|181440.7|181528.8|181438.8|181530.7|181440.7|181527.9|181437.9|7
1733315520000|2024-12-04 12:32:00|181528.9|181438.9|181575.6|181485.6|181584.9|181494.9|181528.6|181438.6|28
1733315530000|2024-12-04 12:32:10|181582.2|181492.2|181574.8|181484.8|181590.5|181500.5|181573.5|181483.5|17
1733315540000|2024-12-04 12:32:20|181575|181485|181586.3|181496.3|181596.7|181506.7|181574.5|181484.5|22
1733315550000|2024-12-04 12:32:30|181581.6|181491.6|181604.6|181514.6|181604.6|181514.6|181581.6|181491.6|21
1733315560000|2024-12-04 12:32:40|181600.6|181510.6|181597.9|181507.9|181600.6|181510.6|181594.8|181504.8|16
1733315570000|2024-12-04 12:32:50|181594.7|181504.7|181581.7|181491.7|181596.5|181506.5|181580|181490|18
1733315580000|2024-12-04 12:33:00|181581.4|181491.4|181571.6|181481.6|181587.1|181497.1|181571.6|181481.6|15
1733315590000|2024-12-04 12:33:10|181569.8|181479.8|181562.3|181472.3|181571.9|181481.9|181562.3|181472.3|13
1733315600000|2024-12-04 12:33:20|181561.1|181471.1|181560.6|181470.6|181566.2|181476.2|181560.6|181470.6|10
1733315610000|2024-12-04 12:33:30|181560.4|181470.4|181571.3|181481.3|181571.3|181481.3|181560.4|181470.4|21
1733315620000|2024-12-04 12:33:40|181571.1|181481.1|181571.8|181481.8|181573.2|181483.2|181567.8|181477.8|10
1733315630000|2024-12-04 12:33:50|181571.7|181481.7|181575|181485|181578.6|181488.6|181571.7|181481.7|6
1733315640000|2024-12-04 12:34:00|181571.9|181481.9|181590.8|181500.8|181590.8|181500.8|181571.9|181481.9|13
1733315650000|2024-12-04 12:34:10|181584.7|181494.7|181581|181491|181587.6|181497.6|181580.1|181490.1|8
1733315660000|2024-12-04 12:34:20|181577.7|181487.7|181569.6|181479.6|181577.7|181487.7|181569.6|181479.6|6
1733315670000|2024-12-04 12:34:30|181567.8|181477.8|181550.9|181460.9|181567.8|181477.8|181542.2|181452.2|19
1733315680000|2024-12-04 12:34:40|181550.7|181460.7|181545.1|181455.1|181554.2|181464.2|181545.1|181455.1|16
1733315690000|2024-12-04 12:34:50|181545.9|181455.9|181546|181456|181548.7|181458.7|181545.1|181455.1|17
1733315700000|2024-12-04 12:35:00|181546.8|181456.8|181556.1|181466.1|181556.1|181466.1|181546.6|181456.6|14
1733315710000|2024-12-04 12:35:10|181553.1|181463.1|181562.5|181472.5|181563|181473|181552.5|181462.5|9
1733315720000|2024-12-04 12:35:20|181563.9|181473.9|181613.6|181523.6|181620.2|181530.2|181563.9|181473.9|16
1733315730000|2024-12-04 12:35:30|181617.7|181527.7|181617.4|181527.4|181618.6|181528.6|181614.5|181524.5|8
1733315740000|2024-12-04 12:35:40|181616.9|181526.9|181594.8|181504.8|181617.1|181527.1|181594.7|181504.7|14
1733315750000|2024-12-04 12:35:50|181595|181505|181595.7|181505.7|181607.2|181517.2|181593.1|181503.1|16
1733315760000|2024-12-04 12:36:00|181599.7|181509.7|181607.7|181517.7|181612.6|181522.6|181599.7|181509.7|8
1733315770000|2024-12-04 12:36:10|181607.4|181517.4|181605|181515|181607.7|181517.7|181605|181515|3
1733315780000|2024-12-04 12:36:20|181607.7|181517.7|181606.3|181516.3|181608|181518|181606.3|181516.3|4
1733315790000|2024-12-04 12:36:30|181606.1|181516.1|181606.4|181516.4|181607.1|181517.1|181599.2|181509.2|4
1733315800000|2024-12-04 12:36:40|181607.1|181517.1|181609.8|181519.8|181609.8|181519.8|181607.1|181517.1|2
1733315810000|2024-12-04 12:36:50|181609.7|181519.7|181594.5|181504.5|181609.7|181519.7|181594.5|181504.5|7
1733315820000|2024-12-04 12:37:00|181594.3|181504.3|181594.1|181504.1|181594.3|181504.3|181593.8|181503.8|9
1733315830000|2024-12-04 12:37:10|181593.1|181503.1|181589.6|181499.6|181594.1|181504.1|181589.1|181499.1|7
1733315840000|2024-12-04 12:37:20|181590|181500|181597.2|181507.2|181597.2|181507.2|181590|181500|11
1733315850000|2024-12-04 12:37:30|181597|181507|181597.5|181507.5|181603.6|181513.6|181593.9|181503.9|12
1733315860000|2024-12-04 12:37:40|181594.5|181504.5|181577.8|181487.8|181599.2|181509.2|181566.8|181476.8|21
1733315870000|2024-12-04 12:37:50|181578|181488|181567|181477|181582.3|181492.3|181566.9|181476.9|13
1733315880000|2024-12-04 12:38:00|181567.2|181477.2|181572.5|181482.5|181574.1|181484.1|181567.2|181477.2|8
1733315890000|2024-12-04 12:38:10|181572.7|181482.7|181569.7|181479.7|181572.7|181482.7|181560.1|181470.1|19
1733315900000|2024-12-04 12:38:20|181572|181482|181565.3|181475.3|181572|181482|181557.9|181467.9|15
1733315910000|2024-12-04 12:38:30|181566.5|181476.5|181575.4|181485.4|181575.4|181485.4|181561.7|181471.7|24
1733315920000|2024-12-04 12:38:40|181577.6|181487.6|181580.1|181490.1|181584.5|181494.5|181577.6|181487.6|23
1733315930000|2024-12-04 12:38:50|181585.8|181495.8|181570.1|181480.1|181585.8|181495.8|181560.5|181470.5|21
1733315940000|2024-12-04 12:39:00|181564.8|181474.8|181591.7|181501.7|181591.7|181501.7|181564.8|181474.8|15
1733315950000|2024-12-04 12:39:10|181598.7|181508.7|181599|181509|181601.2|181511.2|181595.8|181505.8|13
1733315960000|2024-12-04 12:39:20|181598.1|181508.1|181600.3|181510.3|181601|181511|181597.8|181507.8|21
1733315970000|2024-12-04 12:39:30|181601|181511|181605.5|181515.5|181609|181519|181601|181511|13
1733315980000|2024-12-04 12:39:40|181605.4|181515.4|181605.2|181515.2|181605.8|181515.8|181605.2|181515.2|8
1733315990000|2024-12-04 12:39:50|181604.9|181514.9|181602.3|181512.3|181604.9|181514.9|181601.9|181511.9|6
1733316000000|2024-12-04 12:40:00|181601.8|181511.8|181602.5|181512.5|181607.6|181517.6|181591.6|181501.6|13
1733316010000|2024-12-04 12:40:10|181602.8|181512.8|181600.7|181510.7|181603.1|181513.1|181598.4|181508.4|20
1733316020000|2024-12-04 12:40:20|181601.2|181511.2|181601|181511|181605.4|181515.4|181598.2|181508.2|21
1733316030000|2024-12-04 12:40:30|181600.7|181510.7|181605.2|181515.2|181607.5|181517.5|181596.2|181506.2|22
1733316040000|2024-12-04 12:40:40|181605.9|181515.9|181608|181518|181612|181522|181602.5|181512.5|17
1733316050000|2024-12-04 12:40:50|181606.9|181516.9|181618.3|181528.3|181620.6|181530.6|181603.9|181513.9|15
1733316060000|2024-12-04 12:41:00|181619.9|181529.9|181620.2|181530.2|181622.7|181532.7|181616|181526|6
1733316070000|2024-12-04 12:41:10|181619|181529|181619.4|181529.4|181620.9|181530.9|181617.7|181527.7|8
1733316080000|2024-12-04 12:41:20|181617.4|181527.4|181621.8|181531.8|181621.8|181531.8|181614.3|181524.3|17
1733316090000|2024-12-04 12:41:30|181617.2|181527.2|181619|181529|181619.4|181529.4|181616.7|181526.7|6
1733316100000|2024-12-04 12:41:40|181619.5|181529.5|181618.2|181528.2|181619.5|181529.5|181618.2|181528.2|4
1733316110000|2024-12-04 12:41:50|181620.9|181530.9|181623|181533|181624.5|181534.5|181619.7|181529.7|15
1733316120000|2024-12-04 12:42:00|181622.5|181532.5|181623.1|181533.1|181623.1|181533.1|181622.5|181532.5|2
1733316130000|2024-12-04 12:42:10|181622.7|181532.7|181623.4|181533.4|181623.7|181533.7|181622.7|181532.7|7
1733316140000|2024-12-04 12:42:20|181624.4|181534.4|181612.7|181522.7|181624.4|181534.4|181612.7|181522.7|13
1733316150000|2024-12-04 12:42:30|181613.7|181523.7|181615.1|181525.1|181621.8|181531.8|181612.8|181522.8|13
1733316170000|2024-12-04 12:42:50|181617|181527|181621.1|181531.1|181621.4|181531.4|181617|181527|7
1733316180000|2024-12-04 12:43:00|181619.7|181529.7|181618.3|181528.3|181620.6|181530.6|181617.3|181527.3|14
1733316190000|2024-12-04 12:43:10|181617.6|181527.6|181623.1|181533.1|181623.1|181533.1|181617.6|181527.6|4
1733316200000|2024-12-04 12:43:20|181622.4|181532.4|181621.1|181531.1|181622.4|181532.4|181621.1|181531.1|3
1733316220000|2024-12-04 12:43:40|181619.5|181529.5|181619.5|181529.5|181619.5|181529.5|181619.5|181529.5|1
1733316230000|2024-12-04 12:43:50|181621|181531|181623|181533|181623.5|181533.5|181621|181531|3
1733316240000|2024-12-04 12:44:00|181624|181534|181602.8|181512.8|181624|181534|181601.2|181511.2|9
1733316250000|2024-12-04 12:44:10|181602.5|181512.5|181599.2|181509.2|181603.2|181513.2|181598.5|181508.5|12
1733316260000|2024-12-04 12:44:20|181599.5|181509.5|181591.4|181501.4|181599.5|181509.5|181591.1|181501.1|15
1733316270000|2024-12-04 12:44:30|181592.4|181502.4|181576.7|181486.7|181592.4|181502.4|181572.3|181482.3|12
1733316280000|2024-12-04 12:44:40|181580|181490|181599.6|181509.6|181608.7|181518.7|181580|181490|16
1733316290000|2024-12-04 12:44:50|181606.9|181516.9|181604.7|181514.7|181606.9|181516.9|181604|181514|11
1733316310000|2024-12-04 12:45:10|181600.7|181510.7|181595|181505|181600.7|181510.7|181591.2|181501.2|8
1733316320000|2024-12-04 12:45:20|181595.3|181505.3|181590.9|181500.9|181602.8|181512.8|181589.3|181499.3|17
1733316330000|2024-12-04 12:45:30|181589.8|181499.8|181601.3|181511.3|181601.3|181511.3|181587.6|181497.6|23
1733316340000|2024-12-04 12:45:40|181600.8|181510.8|181593.1|181503.1|181600.8|181510.8|181590.9|181500.9|8
1733316350000|2024-12-04 12:45:50|181596.3|181506.3|181584.1|181494.1|181596.3|181506.3|181580.7|181490.7|11
1733316360000|2024-12-04 12:46:00|181584.4|181494.4|181584.2|181494.2|181584.4|181494.4|181583.9|181493.9|4
1733316370000|2024-12-04 12:46:10|181575|181485|181576.5|181486.5|181578.4|181488.4|181575|181485|4
1733316380000|2024-12-04 12:46:20|181577.7|181487.7|181586.3|181496.3|181586.3|181496.3|181577.7|181487.7|10
1733316390000|2024-12-04 12:46:30|181586|181496|181581.7|181491.7|181586|181496|181573.7|181483.7|9
1733316400000|2024-12-04 12:46:40|181582.2|181492.2|181586.5|181496.5|181586.5|181496.5|181581.5|181491.5|6
1733316410000|2024-12-04 12:46:50|181588|181498|181599.3|181509.3|181607.9|181517.9|181588|181498|17
1733316420000|2024-12-04 12:47:00|181596.8|181506.8|181598.1|181508.1|181598.2|181508.2|181591.6|181501.6|19
1733316430000|2024-12-04 12:47:10|181602.5|181512.5|181607.5|181517.5|181609.1|181519.1|181602.5|181512.5|12
1733316440000|2024-12-04 12:47:20|181611.7|181521.7|181625.6|181535.6|181625.9|181535.9|181611.7|181521.7|12
1733316450000|2024-12-04 12:47:30|181626.4|181536.4|181626.3|181536.3|181626.4|181536.4|181626.3|181536.3|2
1733316460000|2024-12-04 12:47:40|181626.1|181536.1|181626.4|181536.4|181626.6|181536.6|181625.6|181535.6|4
1733316470000|2024-12-04 12:47:50|181626.3|181536.3|181628|181538|181628|181538|181625.1|181535.1|7
1733316480000|2024-12-04 12:48:00|181631|181541|181631|181541|181631|181541|181631|181541|1
1733316490000|2024-12-04 12:48:10|181630.5|181540.5|181629.5|181539.5|181630.5|181540.5|181629.5|181539.5|2
1733316500000|2024-12-04 12:48:20|181637.5|181547.5|181736.2|181646.2|181736.2|181646.2|181637.5|181547.5|11
1733316510000|2024-12-04 12:48:30|181736.7|181646.7|181745.6|181655.6|181745.6|181655.6|181736.7|181646.7|6
1733316520000|2024-12-04 12:48:40|181751.7|181661.7|181764.7|181674.7|181768.8|181678.8|181751.7|181661.7|9
1733316530000|2024-12-04 12:48:50|181764.4|181674.4|181813.3|181723.3|181820.3|181730.3|181763.6|181673.6|23
1733316540000|2024-12-04 12:49:00|181806.2|181716.2|181823.8|181733.8|181823.8|181733.8|181806.2|181716.2|20
1733316550000|2024-12-04 12:49:10|181826.3|181736.3|181823.8|181733.8|181826.4|181736.4|181823.8|181733.8|3
1733316560000|2024-12-04 12:49:20|181827.6|181737.6|181824.5|181734.5|181828.3|181738.3|181812.1|181722.1|15
1733316570000|2024-12-04 12:49:30|181824.8|181734.8|181809.3|181719.3|181825.1|181735.1|181801.4|181711.4|15
1733316580000|2024-12-04 12:49:40|181812.9|181722.9|181825.3|181735.3|181826|181736|181810.1|181720.1|12
1733316590000|2024-12-04 12:49:50|181824|181734|181790|181700|181834.7|181744.7|181790|181700|22
1733316600000|2024-12-04 12:50:00|181796.8|181706.8|181842.4|181752.4|181846.3|181756.3|181796.8|181706.8|19
1733316610000|2024-12-04 12:50:10|181842.3|181752.3|181793.8|181703.8|181842.3|181752.3|181793.8|181703.8|27
1733316620000|2024-12-04 12:50:20|181799.9|181709.9|181799.3|181709.3|181808.9|181718.9|181795.4|181705.4|14
1733316630000|2024-12-04 12:50:30|181802.3|181712.3|181807.1|181717.1|181815.9|181725.9|181801.9|181711.9|14
1733316640000|2024-12-04 12:50:40|181807.4|181717.4|181807.9|181717.9|181808|181718|181805.8|181715.8|11
1733316650000|2024-12-04 12:50:50|181808|181718|181810.5|181720.5|181812.9|181722.9|181807.4|181717.4|11
1733316660000|2024-12-04 12:51:00|181809.7|181719.7|181802.8|181712.8|181816|181726|181795.7|181705.7|23
1733316670000|2024-12-04 12:51:10|181807.2|181717.2|181830.2|181740.2|181833.4|181743.4|181806.5|181716.5|19
1733316680000|2024-12-04 12:51:20|181838.6|181748.6|181828.2|181738.2|181841.9|181751.9|181823|181733|21
1733316690000|2024-12-04 12:51:30|181828.5|181738.5|181826.7|181736.7|181832.9|181742.9|181823.2|181733.2|13
1733316700000|2024-12-04 12:51:40|181826.9|181736.9|181824.5|181734.5|181827.4|181737.4|181824.5|181734.5|5
1733316710000|2024-12-04 12:51:50|181822.6|181732.6|181805.4|181715.4|181827.5|181737.5|181796.8|181706.8|14
1733316720000|2024-12-04 12:52:00|181799.3|181709.3|181810.5|181720.5|181823.1|181733.1|181799.3|181709.3|27
1733316730000|2024-12-04 12:52:10|181810.3|181720.3|181799.9|181709.9|181810.3|181720.3|181796.4|181706.4|17
1733316740000|2024-12-04 12:52:20|181795.9|181705.9|181792.7|181702.7|181797.7|181707.7|181786.1|181696.1|19
1733316750000|2024-12-04 12:52:30|181792.4|181702.4|181805.6|181715.6|181808|181718|181791.6|181701.6|12
1733316760000|2024-12-04 12:52:40|181806.2|181716.2|181806.1|181716.1|181806.2|181716.2|181805.6|181715.6|6
1733316770000|2024-12-04 12:52:50|181806.3|181716.3|181806.7|181716.7|181809.4|181719.4|181806.3|181716.3|11
1733316780000|2024-12-04 12:53:00|181806.5|181716.5|181824.5|181734.5|181825|181735|181805.8|181715.8|6
1733316790000|2024-12-04 12:53:10|181824|181734|181827|181737|181831.4|181741.4|181821.9|181731.9|21
1733316800000|2024-12-04 12:53:20|181827.6|181737.6|181821.6|181731.6|181829.4|181739.4|181815.3|181725.3|10
1733316810000|2024-12-04 12:53:30|181820.2|181730.2|181817.7|181727.7|181824|181734|181814.4|181724.4|23
1733316820000|2024-12-04 12:53:40|181817.9|181727.9|181814.4|181724.4|181820.2|181730.2|181808.1|181718.1|16
1733316830000|2024-12-04 12:53:50|181815|181725|181815|181725|181819.9|181729.9|181813.4|181723.4|14
1733316840000|2024-12-04 12:54:00|181816.5|181726.5|181816.5|181726.5|181819.6|181729.6|181814.2|181724.2|21
1733316850000|2024-12-04 12:54:10|181814.7|181724.7|181818.6|181728.6|181818.6|181728.6|181812.6|181722.6|8
1733316860000|2024-12-04 12:54:20|181816.9|181726.9|181816.9|181726.9|181818.6|181728.6|181816.9|181726.9|5
1733316870000|2024-12-04 12:54:30|181820.6|181730.6|181819.7|181729.7|181822|181732|181817.4|181727.4|6
1733316880000|2024-12-04 12:54:40|181819.6|181729.6|181818.4|181728.4|181820.4|181730.4|181818.4|181728.4|7
1733316890000|2024-12-04 12:54:50|181819.5|181729.5|181844.1|181754.1|181844.1|181754.1|181819.5|181729.5|7
1733316900000|2024-12-04 12:55:00|181903.6|181813.6|181902.2|181812.2|181911|181821|181894.2|181804.2|18
1733316910000|2024-12-04 12:55:10|181902.4|181812.4|181905.6|181815.6|181908.5|181818.5|181897.6|181807.6|22
1733316920000|2024-12-04 12:55:20|181908.8|181818.8|181901.5|181811.5|181908.9|181818.9|181901.3|181811.3|16
1733316930000|2024-12-04 12:55:30|181902.3|181812.3|181901.9|181811.9|181905.3|181815.3|181898.2|181808.2|18
1733316940000|2024-12-04 12:55:40|181901.7|181811.7|181905.8|181815.8|181911.8|181821.8|181901.7|181811.7|12
1733316950000|2024-12-04 12:55:50|181906|181816|181900.4|181810.4|181909.1|181819.1|181900.4|181810.4|15
1733316960000|2024-12-04 12:56:00|181900.1|181810.1|181865.9|181775.9|181903.3|181813.3|181864.9|181774.9|17
1733316970000|2024-12-04 12:56:10|181866.9|181776.9|181879.3|181789.3|181879.3|181789.3|181866.5|181776.5|13
1733316980000|2024-12-04 12:56:20|181874.2|181784.2|181873.6|181783.6|181880.5|181790.5|181873.6|181783.6|8
1733316990000|2024-12-04 12:56:30|181873|181783|181874.3|181784.3|181879.5|181789.5|181870.8|181780.8|5
1733317000000|2024-12-04 12:56:40|181874|181784|181870.1|181780.1|181874.3|181784.3|181869.7|181779.7|5
1733317010000|2024-12-04 12:56:50|181878|181788|181870.6|181780.6|181878|181788|181866.6|181776.6|7
1733317020000|2024-12-04 12:57:00|181870.7|181780.7|181870.7|181780.7|181870.7|181780.7|181870.4|181780.4|3
1733317030000|2024-12-04 12:57:10|181871|181781|181870.6|181780.6|181871|181781|181870.6|181780.6|2
1733317040000|2024-12-04 12:57:20|181870.7|181780.7|181874.9|181784.9|181874.9|181784.9|181870.7|181780.7|4
1733317050000|2024-12-04 12:57:30|181883.4|181793.4|181882.2|181792.2|181884.6|181794.6|181878.8|181788.8|8
1733317060000|2024-12-04 12:57:40|181878.9|181788.9|181881.5|181791.5|181886.9|181796.9|181877|181787|15
1733317070000|2024-12-04 12:57:50|181881.2|181791.2|181841.9|181751.9|181881.7|181791.7|181834.8|181744.8|11
1733317080000|2024-12-04 12:58:00|181842.1|181752.1|181819.9|181729.9|181842.4|181752.4|181814.9|181724.9|18
1733317090000|2024-12-04 12:58:10|181824.3|181734.3|181803.9|181713.9|181824.3|181734.3|181803.9|181713.9|22
1733317100000|2024-12-04 12:58:20|181769.6|181679.6|181751.1|181661.1|181769.6|181679.6|181741.6|181651.6|19
1733317110000|2024-12-04 12:58:30|181750.7|181660.7|181753.7|181663.7|181756.8|181666.8|181719.6|181629.6|27
1733317120000|2024-12-04 12:58:40|181755|181665|181771.2|181681.2|181777|181687|181753.9|181663.9|29
1733317130000|2024-12-04 12:58:50|181770.4|181680.4|181772.2|181682.2|181773.9|181683.9|181765.6|181675.6|21
1733317140000|2024-12-04 12:59:00|181772.7|181682.7|181762.8|181672.8|181772.7|181682.7|181758.4|181668.4|24
1733317150000|2024-12-04 12:59:10|181762.6|181672.6|181786.6|181696.6|181787.4|181697.4|181759.6|181669.6|21
1733317160000|2024-12-04 12:59:20|181783.4|181693.4|181794|181704|181794|181704|181783.4|181693.4|7
1733317170000|2024-12-04 12:59:30|181801.1|181711.1|181797.5|181707.5|181803.1|181713.1|181795.9|181705.9|12
1733317180000|2024-12-04 12:59:40|181801.4|181711.4|181795.2|181705.2|181805|181715|181794.7|181704.7|25
1733317190000|2024-12-04 12:59:50|181795.6|181705.6|181796.8|181706.8|181800.2|181710.2|181793.6|181703.6|17
1733317200000|2024-12-04 13:00:00|181799.4|181709.4|181825.1|181735.1|181829.7|181739.7|181799.4|181709.4|20
1733317210000|2024-12-04 13:00:10|181815.4|181725.4|181808.7|181718.7|181815.4|181725.4|181808.7|181718.7|5
1733317220000|2024-12-04 13:00:20|181808.8|181718.8|181827|181737|181831.7|181741.7|181808.5|181718.5|20
1733317230000|2024-12-04 13:00:30|181827.8|181737.8|181836.3|181746.3|181845|181755|181822.7|181732.7|17
1733317240000|2024-12-04 13:00:40|181836|181746|181870.3|181780.3|181870.3|181780.3|181834.8|181744.8|17
1733317250000|2024-12-04 13:00:50|181871.8|181781.8|181871|181781|181871.8|181781.8|181870.3|181780.3|14
1733317260000|2024-12-04 13:01:00|181871.3|181781.3|181861.5|181771.5|181871.3|181781.3|181855.4|181765.4|15
1733317270000|2024-12-04 13:01:10|181861.2|181771.2|181859.8|181769.8|181861.2|181771.2|181859.8|181769.8|3
1733317280000|2024-12-04 13:01:20|181860.2|181770.2|181855.2|181765.2|181861.7|181771.7|181855.2|181765.2|9
1733317290000|2024-12-04 13:01:30|181855.9|181765.9|181860.5|181770.5|181860.5|181770.5|181855.9|181765.9|18
1733317300000|2024-12-04 13:01:40|181869.5|181779.5|181869.4|181779.4|181869.5|181779.5|181869|181779|5
1733317310000|2024-12-04 13:01:50|181870|181780|181861.3|181771.3|181876.5|181786.5|181857.5|181767.5|9
1733317320000|2024-12-04 13:02:00|181861.5|181771.5|181860.8|181770.8|181861.5|181771.5|181860.8|181770.8|3
1733317330000|2024-12-04 13:02:10|181859.5|181769.5|181861|181771|181861|181771|181859.5|181769.5|3
1733317340000|2024-12-04 13:02:20|181861.5|181771.5|181887.9|181797.9|181891.5|181801.5|181861.5|181771.5|13
1733317350000|2024-12-04 13:02:30|181885.5|181795.5|181885.8|181795.8|181886.4|181796.4|181885.5|181795.5|3
1733317360000|2024-12-04 13:02:40|181886.8|181796.8|181886.5|181796.5|181889.8|181799.8|181882.5|181792.5|11
1733317370000|2024-12-04 13:02:50|181887.9|181797.9|181863.2|181773.2|181887.9|181797.9|181862.2|181772.2|18
1733317380000|2024-12-04 13:03:00|181863.5|181773.5|181808.2|181718.2|181863.5|181773.5|181807.8|181717.8|18
1733317390000|2024-12-04 13:03:10|181807.8|181717.8|181786.1|181696.1|181807.8|181717.8|181780.9|181690.9|22
1733317400000|2024-12-04 13:03:20|181785.7|181695.7|181838.7|181748.7|181838.7|181748.7|181785.7|181695.7|28
1733317410000|2024-12-04 13:03:30|181838.9|181748.9|181831.7|181741.7|181843.5|181753.5|181831.5|181741.5|25
1733317420000|2024-12-04 13:03:40|181831.8|181741.8|181857.2|181767.2|181857.3|181767.3|181826|181736|13
1733317430000|2024-12-04 13:03:50|181857.4|181767.4|181861.9|181771.9|181862.6|181772.6|181856.2|181766.2|15
1733317440000|2024-12-04 13:04:00|181863.4|181773.4|181859.3|181769.3|181869.4|181779.4|181859.3|181769.3|15
1733317450000|2024-12-04 13:04:10|181859.8|181769.8|181858.6|181768.6|181860.8|181770.8|181857.1|181767.1|12
1733317460000|2024-12-04 13:04:20|181855.8|181765.8|181853.5|181763.5|181855.8|181765.8|181851.8|181761.8|10
1733317470000|2024-12-04 13:04:30|181854.1|181764.1|181868.9|181778.9|181868.9|181778.9|181853.8|181763.8|13
1733317480000|2024-12-04 13:04:40|181870.6|181780.6|181868.9|181778.9|181874.4|181784.4|181868.6|181778.6|16
1733317490000|2024-12-04 13:04:50|181868.6|181778.6|181873|181783|181873.3|181783.3|181867.4|181777.4|15
1733317500000|2024-12-04 13:05:00|181872.7|181782.7|181863|181773|181873.3|181783.3|181863|181773|16
1733317510000|2024-12-04 13:05:10|181862.8|181772.8|181855.5|181765.5|181862.8|181772.8|181855.5|181765.5|12
1733317520000|2024-12-04 13:05:20|181858.1|181768.1|181869.8|181779.8|181869.8|181779.8|181856.2|181766.2|16
1733317530000|2024-12-04 13:05:30|181869.5|181779.5|181858|181768|181869.5|181779.5|181856.8|181766.8|15
1733317540000|2024-12-04 13:05:40|181859.7|181769.7|181861.2|181771.2|181863|181773|181857.1|181767.1|10
1733317550000|2024-12-04 13:05:50|181860.3|181770.3|181852.9|181762.9|181861.7|181771.7|181841.2|181751.2|19
1733317560000|2024-12-04 13:06:00|181872.2|181782.2|181885.2|181795.2|181885.9|181795.9|181871.6|181781.6|20
1733317570000|2024-12-04 13:06:10|181882.9|181792.9|181868.7|181778.7|181882.9|181792.9|181866|181776|13
1733317580000|2024-12-04 13:06:20|181869.3|181779.3|181852.9|181762.9|181869.3|181779.3|181852.9|181762.9|8
1733317590000|2024-12-04 13:06:30|181850.9|181760.9|181849.7|181759.7|181850.9|181760.9|181838.9|181748.9|4
1733317600000|2024-12-04 13:06:40|181845|181755|181818.6|181728.6|181845|181755|181811.8|181721.8|20
1733317610000|2024-12-04 13:06:50|181818.9|181728.9|181815.4|181725.4|181818.9|181728.9|181815.4|181725.4|8
1733317620000|2024-12-04 13:07:00|181816.7|181726.7|181820.1|181730.1|181820.1|181730.1|181816.7|181726.7|3
1733317630000|2024-12-04 13:07:10|181818.7|181728.7|181819.2|181729.2|181820.7|181730.7|181818.7|181728.7|3
1733317640000|2024-12-04 13:07:20|181820.6|181730.6|181821|181731|181825|181735|181819.1|181729.1|12
1733317650000|2024-12-04 13:07:30|181820.1|181730.1|181775|181685|181820.1|181730.1|181775|181685|18
1733317660000|2024-12-04 13:07:40|181775.2|181685.2|181762.1|181672.1|181776.7|181686.7|181761.9|181671.9|16
1733317670000|2024-12-04 13:07:50|181760.4|181670.4|181728.7|181638.7|181772.4|181682.4|181728.7|181638.7|22
1733317680000|2024-12-04 13:08:00|181724.8|181634.8|181717|181627|181738.9|181648.9|181716.9|181626.9|23
1733317690000|2024-12-04 13:08:10|181717.7|181627.7|181719.6|181629.6|181725|181635|181717.7|181627.7|23
1733317700000|2024-12-04 13:08:20|181718.6|181628.6|181761.3|181671.3|181761.3|181671.3|181717.1|181627.1|24
1733317710000|2024-12-04 13:08:30|181761.2|181671.2|181767.8|181677.8|181767.8|181677.8|181760|181670|14
1733317720000|2024-12-04 13:08:40|181761.3|181671.3|181725|181635|181761.3|181671.3|181720.8|181630.8|16
1733317730000|2024-12-04 13:08:50|181726.5|181636.5|181757.1|181667.1|181757.2|181667.2|181720.1|181630.1|21
1733317740000|2024-12-04 13:09:00|181757.2|181667.2|181788.2|181658.2|181793.3|181667.2|181739.1|181639.7|27
1733317750000|2024-12-04 13:09:10|181788.8|181658.8|181759.2|181669.2|181788.8|181669.2|181756.9|181658.8|7
1733317760000|2024-12-04 13:09:20|181759|181669|181759.7|181669.7|181759.9|181669.9|181759|181669|12
1733317770000|2024-12-04 13:09:30|181759.5|181669.5|181759.8|181669.8|181760|181670|181759.5|181669.5|4
1733317780000|2024-12-04 13:09:40|181761|181671|181761|181671|181761|181671|181761|181671|1
1733317790000|2024-12-04 13:09:50|181798.5|181708.5|181777.5|181687.5|181798.5|181708.5|181772|181682|27
1733317800000|2024-12-04 13:10:00|181776.3|181686.3|181810.4|181720.4|181810.4|181720.4|181776.3|181686.3|24
1733317810000|2024-12-04 13:10:10|181807|181717|181814.8|181724.8|181815|181725|181805.2|181715.2|21
1733317820000|2024-12-04 13:10:20|181814.5|181724.5|181819|181729|181822.5|181732.5|181814.3|181724.3|15
1733317830000|2024-12-04 13:10:30|181818.8|181728.8|181819.5|181729.5|181821|181731|181816.5|181726.5|16
1733317840000|2024-12-04 13:10:40|181819|181729|181786.3|181696.3|181821|181731|181785.7|181695.7|29
1733317850000|2024-12-04 13:10:50|181786.5|181696.5|181791.8|181701.8|181793.9|181703.9|181785|181695|16
1733317860000|2024-12-04 13:11:00|181791|181701|181824.4|181734.4|181828.5|181738.5|181791|181701|16
1733317870000|2024-12-04 13:11:10|181824.5|181734.5|181817.7|181727.7|181824.5|181734.5|181817|181727|10
1733317880000|2024-12-04 13:11:20|181817.8|181727.8|181820.7|181730.7|181820.7|181730.7|181817.7|181727.7|3
1733317890000|2024-12-04 13:11:30|181818.8|181728.8|181821|181731|181821.3|181731.3|181818.1|181728.1|12
1733317900000|2024-12-04 13:11:40|181820.8|181730.8|181819.2|181729.2|181820.8|181730.8|181818.7|181728.7|15
1733317910000|2024-12-04 13:11:50|181819|181729|181814.3|181724.3|181825.5|181735.5|181813|181723|20
1733317920000|2024-12-04 13:12:00|181812.5|181722.5|181799.8|181709.8|181812.5|181722.5|181795.4|181705.4|35
1733317930000|2024-12-04 13:12:10|181796.7|181706.7|181829.3|181739.3|181832.6|181742.6|181796.3|181706.3|29
1733317940000|2024-12-04 13:12:20|181829.5|181739.5|181833.1|181743.1|181833.1|181743.1|181829.3|181739.3|6
1733317960000|2024-12-04 13:12:40|181830.3|181740.3|181830.3|181740.3|181831|181741|181830.3|181740.3|5
1733317970000|2024-12-04 13:12:50|181830.7|181740.7|181829.7|181739.7|181830.7|181740.7|181829.7|181739.7|5
1733317980000|2024-12-04 13:13:00|181834|181744|181844.1|181754.1|181859.7|181769.7|181834|181744|12
1733317990000|2024-12-04 13:13:10|181843.3|181753.3|181838|181748|181849|181759|181838|181748|13
1733318000000|2024-12-04 13:13:20|181833.8|181743.8|181838.8|181748.8|181846.5|181756.5|181831.9|181741.9|7
1733318010000|2024-12-04 13:13:30|181838.6|181748.6|181838.6|181748.6|181838.6|181748.6|181838.6|181748.6|1
1733318020000|2024-12-04 13:13:40|181838.3|181748.3|181838.3|181748.3|181841.3|181751.3|181838.1|181748.1|12
1733318030000|2024-12-04 13:13:50|181839.3|181749.3|181827.8|181737.8|181841.3|181751.3|181827.3|181737.3|17
1733318040000|2024-12-04 13:14:00|181820.1|181730.1|181830|181740|181839.3|181749.3|181820.1|181730.1|17
1733318050000|2024-12-04 13:14:10|181829.8|181739.8|181817.8|181727.8|181835.6|181745.6|181817.8|181727.8|8
1733318060000|2024-12-04 13:14:20|181817|181727|181803.9|181713.9|181817.3|181727.3|181802.9|181712.9|24
1733318070000|2024-12-04 13:14:30|181807.9|181717.9|181809.1|181719.1|181818.5|181728.5|181803.4|181713.4|19
1733318080000|2024-12-04 13:14:40|181793.9|181703.9|181801.3|181711.3|181809.2|181719.2|181791.1|181701.1|17
1733318090000|2024-12-04 13:14:50|181799.4|181709.4|181915|181575.1|181915|181709.4|181799.4|181575.1|8
1733318100000|2024-12-04 13:15:00|181852.7|181603.8|181827.7|181612.4|181880.4|181612.4|181827.7|181603.8|4
1733318110000|2024-12-04 13:15:10|181838.4|181623.1|181795.7|181665.7|181838.4|181687.1|181767.9|181613.7|14
1733318120000|2024-12-04 13:15:20|181804.6|181674.6|181788.4|181658.4|181804.6|181674.6|181786.8|181656.8|16
1733318130000|2024-12-04 13:15:30|181749.5|181659.5|181750|181660|181772.4|181682.4|181749.5|181659.5|9
1733318140000|2024-12-04 13:15:40|181751.9|181661.9|181758.5|181668.5|181762.5|181672.5|181751.9|181661.9|13
1733318150000|2024-12-04 13:15:50|181758.2|181668.2|181757.5|181667.5|181766.9|181676.9|181751.7|181661.7|24
1733318160000|2024-12-04 13:16:00|181757.3|181667.3|181750|181660|181763.5|181673.5|181743.1|181653.1|23
1733318170000|2024-12-04 13:16:10|181756.1|181666.1|181762.7|181672.7|181774.9|181684.9|181750|181660|31
1733318180000|2024-12-04 13:16:20|181773.2|181683.2|181740.3|181650.3|181773.2|181683.2|181740.3|181650.3|26
1733318190000|2024-12-04 13:16:30|181745|181655|181750.1|181660.1|181750.3|181660.3|181740.6|181650.6|12
1733318200000|2024-12-04 13:16:40|181745|181655|181740.5|181650.5|181750.6|181660.6|181740.5|181650.5|11
1733318210000|2024-12-04 13:16:50|181746.2|181656.2|181747|181657|181751.2|181661.2|181740.5|181650.5|14
1733318220000|2024-12-04 13:17:00|181741.2|181651.2|181747.3|181657.3|181751.3|181661.3|181740.6|181650.6|16
1733318230000|2024-12-04 13:17:10|181752.8|181662.8|181762.7|181672.7|181768|181678|181752.8|181662.8|8
1733318240000|2024-12-04 13:17:20|181762.9|181672.9|181762.5|181672.5|181769|181679|181762.4|181672.4|6
1733318250000|2024-12-04 13:17:30|181762.7|181672.7|181781.9|181691.9|181786.1|181696.1|181762.5|181672.5|20
1733318260000|2024-12-04 13:17:40|181784.4|181694.4|181782.6|181692.6|181787.7|181697.7|181782.1|181692.1|25
1733318270000|2024-12-04 13:17:50|181783.1|181693.1|181772.2|181682.2|181783.1|181693.1|181770.4|181680.4|19
1733318280000|2024-12-04 13:18:00|181772.4|181682.4|181781.3|181691.3|181783.4|181693.4|181772.4|181682.4|18
1733318290000|2024-12-04 13:18:10|181781|181691|181781|181691|181782.3|181692.3|181781|181691|11
1733318300000|2024-12-04 13:18:20|181782.5|181692.5|181791.2|181701.2|181791.6|181701.6|181782.5|181692.5|13
1733318310000|2024-12-04 13:18:30|181788.4|181698.4|181787.6|181697.6|181797.3|181707.3|181781.9|181691.9|17
1733318320000|2024-12-04 13:18:40|181787.1|181697.1|181769.5|181679.5|181788.2|181698.2|181769.2|181679.2|18
1733318330000|2024-12-04 13:18:50|181770.6|181680.6|181773.7|181683.7|181783.9|181693.9|181770.6|181680.6|11
1733318340000|2024-12-04 13:19:00|181773.5|181683.5|181781.8|181691.8|181782.4|181692.4|181773.5|181683.5|17
1733318350000|2024-12-04 13:19:10|181781.6|181691.6|181770|181680|181788.1|181698.1|181769.6|181679.6|21
1733318370000|2024-12-04 13:19:30|181774|181684|181780.6|181690.6|181780.6|181690.6|181773.9|181683.9|9
1733318380000|2024-12-04 13:19:40|181788.2|181698.2|181787.8|181697.8|181788.5|181698.5|181783.7|181693.7|20
1733318390000|2024-12-04 13:19:50|181787.9|181697.9|181790.7|181700.7|181790.7|181700.7|181787|181697|7
1733318400000|2024-12-04 13:20:00|181791.6|181701.6|181802.9|181712.9|181855.7|181765.7|181791.6|181701.6|26
1733318410000|2024-12-04 13:20:10|181802.8|181712.8|181794.6|181704.6|181811.5|181721.5|181794.4|181704.4|21
1733318420000|2024-12-04 13:20:20|181794.7|181704.7|181795.8|181705.8|181798.7|181708.7|181794.7|181704.7|6
1733318430000|2024-12-04 13:20:30|181796.5|181706.5|181778.3|181688.3|181797.7|181707.7|181778.3|181688.3|21
1733318440000|2024-12-04 13:20:40|181778.5|181688.5|181777.8|181687.8|181778.5|181688.5|181770.2|181680.2|14
1733318450000|2024-12-04 13:20:50|181777.1|181687.1|181786.9|181696.9|181793.2|181703.2|181775.3|181685.3|28
1733318460000|2024-12-04 13:21:00|181786.3|181696.3|181811.2|181721.2|181819.1|181729.1|181786|181696|34
1733318470000|2024-12-04 13:21:10|181807|181717|181806|181716|181816.4|181726.4|181798.8|181708.8|30
1733318480000|2024-12-04 13:21:20|181803.5|181713.5|181797.4|181707.4|181803.7|181713.7|181796.3|181706.3|18
1733318490000|2024-12-04 13:21:30|181797.7|181707.7|181781.8|181691.8|181802.7|181712.7|181781.8|181691.8|26
1733318500000|2024-12-04 13:21:40|181781.6|181691.6|181787.4|181697.4|181787.4|181697.4|181781.6|181691.6|10
1733318510000|2024-12-04 13:21:50|181783.6|181693.6|181770.7|181680.7|181786.2|181696.2|181770.2|181680.2|25
1733318520000|2024-12-04 13:22:00|181770.9|181680.9|181768.7|181678.7|181770.9|181680.9|181765|181675|15
1733318530000|2024-12-04 13:22:10|181768.2|181678.2|181732.7|181642.7|181768.2|181678.2|181732.4|181642.4|23
1733318540000|2024-12-04 13:22:20|181734.7|181644.7|181728.5|181638.5|181735.8|181645.8|181712.6|181622.6|28
1733318550000|2024-12-04 13:22:30|181728.6|181638.6|181724.3|181634.3|181747.4|181657.4|181723.6|181633.6|26
1733318560000|2024-12-04 13:22:40|181728.9|181638.9|181726.3|181636.3|181731.5|181641.5|181724.5|181634.5|17
1733318570000|2024-12-04 13:22:50|181720.5|181630.5|181734.8|181644.8|181748.6|181658.6|181718.6|181628.6|16
1733318580000|2024-12-04 13:23:00|181734.3|181644.3|181728.4|181638.4|181734.3|181644.3|181721.5|181631.5|9
1733318590000|2024-12-04 13:23:10|181727.5|181637.5|181723.5|181633.5|181727.5|181637.5|181722|181632|13
1733318600000|2024-12-04 13:23:20|181723.1|181633.1|181733|181643|181738.8|181648.8|181722|181632|12
1733318610000|2024-12-04 13:23:30|181733.4|181643.4|181752.4|181662.4|181764.5|181674.5|181733.4|181643.4|17
1733318620000|2024-12-04 13:23:40|181756.3|181666.3|181761|181671|181764.9|181674.9|181733|181643|17
1733318630000|2024-12-04 13:23:50|181757.6|181667.6|181761|181671|181774.8|181684.8|181757.3|181667.3|28
1733318640000|2024-12-04 13:24:00|181763|181673|181764.6|181674.6|181771.1|181681.1|181756.7|181666.7|30
1733318650000|2024-12-04 13:24:10|181764.4|181674.4|181764|181674|181772.1|181682.1|181759.1|181669.1|20
1733318660000|2024-12-04 13:24:20|181767.4|181677.4|181784|181694|181793|181703|181764.5|181674.5|22
1733318670000|2024-12-04 13:24:30|181785|181695|181799.9|181709.9|181801.7|181711.7|181785|181695|22
1733318680000|2024-12-04 13:24:40|181801.2|181711.2|181815|181725|181823.8|181733.8|181801.2|181711.2|27
1733318690000|2024-12-04 13:24:50|181816|181726|181809.7|181719.7|181821|181731|181806.4|181716.4|26
1733318700000|2024-12-04 13:25:00|181810.5|181720.5|181797.3|181707.3|181810.5|181720.5|181797.3|181707.3|17
1733318710000|2024-12-04 13:25:10|181797|181707|181804.3|181714.3|181807.8|181717.8|181797|181707|10
1733318720000|2024-12-04 13:25:20|181802.7|181712.7|181806.5|181716.5|181812|181722|181797.7|181707.7|20
1733318730000|2024-12-04 13:25:30|181807.9|181717.9|181787.4|181697.4|181807.9|181717.9|181784.5|181694.5|21
1733318740000|2024-12-04 13:25:40|181786|181696|181782|181692|181792.4|181702.4|181781.7|181691.7|22
1733318750000|2024-12-04 13:25:50|181782.2|181692.2|181782.2|181692.2|181793.5|181703.5|181778.2|181688.2|17
1733318760000|2024-12-04 13:26:00|181782.5|181692.5|181785.5|181695.5|181787|181697|181782.5|181692.5|14
1733318770000|2024-12-04 13:26:10|181786|181696|181783|181693|181790.5|181700.5|181780.5|181690.5|16
1733318780000|2024-12-04 13:26:20|181782|181692|181793|181703|181793|181703|181780|181690|15
1733318790000|2024-12-04 13:26:30|181792.3|181702.3|181788.7|181698.7|181792.3|181702.3|181786.5|181696.5|15
1733318800000|2024-12-04 13:26:40|181787.7|181697.7|181785.9|181695.9|181787.7|181697.7|181785.4|181695.4|10
1733318810000|2024-12-04 13:26:50|181783.8|181693.8|181768.9|181678.9|181787.5|181697.5|181764|181674|22
1733318820000|2024-12-04 13:27:00|181769.9|181679.9|181748.8|181658.8|181769.9|181679.9|181744.5|181654.5|31
1733318830000|2024-12-04 13:27:10|181751.5|181661.5|181744.3|181654.3|181751.8|181661.8|181740.8|181650.8|26
1733318840000|2024-12-04 13:27:20|181743|181653|181759.5|181669.5|181761.8|181671.8|181742.5|181652.5|23
1733318850000|2024-12-04 13:27:30|181760.2|181670.2|181762|181672|181762.2|181672.2|181759.7|181669.7|17
1733318860000|2024-12-04 13:27:40|181762.4|181672.4|181779.7|181689.7|181779.7|181689.7|181762|181672|16
1733318870000|2024-12-04 13:27:50|181776.4|181686.4|181776.7|181686.7|181779.8|181689.8|181771.8|181681.8|16
1733318880000|2024-12-04 13:28:00|181778|181688|181763.7|181673.7|181781.5|181691.5|181759.2|181669.2|28
1733318890000|2024-12-04 13:28:10|181763.4|181673.4|181746.5|181656.5|181765.3|181675.3|181744.5|181654.5|27
1733318900000|2024-12-04 13:28:20|181747.5|181657.5|181752.3|181662.3|181756.3|181666.3|181743.8|181653.8|19
1733318910000|2024-12-04 13:28:30|181753.3|181663.3|181741.5|181651.5|181753.3|181663.3|181738.8|181648.8|22
1733318920000|2024-12-04 13:28:40|181742.3|181652.3|181740.3|181650.3|181743.5|181653.5|181740.3|181650.3|9
1733318930000|2024-12-04 13:28:50|181741.3|181651.3|181748.2|181658.2|181757.3|181667.3|181740.5|181650.5|18
1733318940000|2024-12-04 13:29:00|181754.2|181664.2|181760.8|181670.8|181772.9|181682.9|181753.5|181663.5|24
1733318950000|2024-12-04 13:29:10|181761.7|181671.7|181727|181637|181762|181672|181727|181637|22
1733318960000|2024-12-04 13:29:20|181725|181635|181716.9|181626.9|181732.6|181642.6|181713.8|181623.8|26
1733318970000|2024-12-04 13:29:30|181716.4|181626.4|181701.9|181611.9|181716.5|181626.5|181700.9|181610.9|15
1733318980000|2024-12-04 13:29:40|181701.8|181611.8|181694.7|181604.7|181706.9|181616.9|181694.6|181604.6|19
1733318990000|2024-12-04 13:29:50|181694.6|181604.6|181699.9|181609.9|181702|181612|181694.6|181604.6|17
1733319000000|2024-12-04 13:30:00|181699.6|181609.6|181654.9|181564.9|181701|181611|181654.9|181564.9|16
1733319010000|2024-12-04 13:30:10|181654.4|181564.4|181648.9|181558.9|181655.6|181565.6|181645.6|181555.6|24
1733319020000|2024-12-04 13:30:20|181647.4|181557.4|181653|181563|181653|181563|181647.3|181557.3|12
1733319030000|2024-12-04 13:30:30|181653.1|181563.1|181644.4|181554.4|181659|181569|181635.8|181545.8|17
1733319040000|2024-12-04 13:30:40|181644|181554|181622.8|181532.8|181644.5|181554.5|181612.6|181522.6|28
1733319050000|2024-12-04 13:30:50|181619.7|181529.7|181627.5|181537.5|181628.5|181538.5|181599.6|181509.6|27
1733319060000|2024-12-04 13:31:00|181615.8|181525.8|181621.6|181531.6|181632.5|181542.5|181611.3|181521.3|21
1733319070000|2024-12-04 13:31:10|181614.5|181524.5|181622.2|181532.2|181627.4|181537.4|181614.5|181524.5|15
1733319080000|2024-12-04 13:31:20|181626.9|181536.9|181633.1|181543.1|181635|181545|181626.6|181536.6|21
1733319090000|2024-12-04 13:31:30|181632.9|181542.9|181660.2|181570.2|181665.5|181575.5|181632.9|181542.9|26
1733319100000|2024-12-04 13:31:40|181657.2|181567.2|181673.5|181583.5|181676|181586|181657.2|181567.2|24
1733319110000|2024-12-04 13:31:50|181672|181582|181641.7|181551.7|181672|181582|181641.7|181551.7|24
1733319120000|2024-12-04 13:32:00|181637.6|181547.6|181632.7|181542.7|181640.7|181550.7|181630.7|181540.7|15
1733319130000|2024-12-04 13:32:10|181632.2|181542.2|181643.1|181553.1|181643.3|181553.3|181632.2|181542.2|19
1733319140000|2024-12-04 13:32:20|181643.3|181553.3|181699|181609|181699|181609|181639.1|181549.1|30
1733319150000|2024-12-04 13:32:30|181683.8|181593.8|181670.6|181580.6|181693.4|181603.4|181665.1|181575.1|27
1733319160000|2024-12-04 13:32:40|181670.4|181580.4|181661.3|181571.3|181670.9|181580.9|181647.7|181557.7|23
1733319170000|2024-12-04 13:32:50|181656.3|181566.3|181639.6|181549.6|181656.3|181566.3|181636.7|181546.7|23
1733319180000|2024-12-04 13:33:00|181640|181550|181633.9|181543.9|181640|181550|181629.3|181539.3|19
1733319190000|2024-12-04 13:33:10|181638.7|181548.7|181625.9|181535.9|181639.2|181549.2|181623.8|181533.8|24
1733319200000|2024-12-04 13:33:20|181623.5|181533.5|181626|181536|181632.8|181542.8|181621|181531|28
1733319210000|2024-12-04 13:33:30|181626.4|181536.4|181640.3|181550.3|181646.5|181556.5|181626.4|181536.4|19
1733319220000|2024-12-04 13:33:40|181640.5|181550.5|181641.3|181551.3|181645.4|181555.4|181633|181543|10
1733319230000|2024-12-04 13:33:50|181641.1|181551.1|181655.8|181565.8|181658.8|181568.8|181640.5|181550.5|20
1733319240000|2024-12-04 13:34:00|181655.5|181565.5|181656.5|181566.5|181667.3|181577.3|181654.4|181564.4|16
1733319250000|2024-12-04 13:34:10|181654.4|181564.4|181646.9|181556.9|181658.8|181568.8|181643.9|181553.9|23
1733319260000|2024-12-04 13:34:20|181647.6|181557.6|181647.6|181557.6|181660.3|181570.3|181635.2|181545.2|21
1733319270000|2024-12-04 13:34:30|181647.4|181557.4|181663.3|181573.3|181670.7|181580.7|181647.4|181557.4|26
1733319280000|2024-12-04 13:34:40|181662.8|181572.8|181673.8|181583.8|181678|181588|181654.7|181564.7|28
1733319290000|2024-12-04 13:34:50|181674|181584|181671.1|181581.1|181695.6|181605.6|181653.7|181563.7|32
1733319300000|2024-12-04 13:35:00|181674.5|181584.5|181658.9|181568.9|181674.5|181584.5|181649.5|181559.5|29
1733319310000|2024-12-04 13:35:10|181663.9|181573.9|181659.1|181569.1|181665.1|181575.1|181642.4|181552.4|24
1733319320000|2024-12-04 13:35:20|181658.3|181568.3|181647.8|181557.8|181670|181580|181643.3|181553.3|22
1733319330000|2024-12-04 13:35:30|181642.9|181552.9|181629.5|181539.5|181647.4|181557.4|181629.5|181539.5|27
1733319340000|2024-12-04 13:35:40|181630.3|181540.3|181617.9|181527.9|181633.1|181543.1|181607.7|181517.7|28
1733319350000|2024-12-04 13:35:50|181618|181528|181618.4|181528.4|181618.6|181528.6|181596|181506|15
1733319360000|2024-12-04 13:36:00|181613.1|181523.1|181592.3|181502.3|181623.2|181533.2|181591.6|181501.6|30
1733319370000|2024-12-04 13:36:10|181592.8|181502.8|181608.7|181518.7|181608.9|181518.9|181585|181495|23
1733319380000|2024-12-04 13:36:20|181620.5|181530.5|181618.7|181528.7|181620.5|181530.5|181612|181522|17
1733319390000|2024-12-04 13:36:30|181621.2|181531.2|181620|181530|181629.1|181539.1|181619.7|181529.7|25
1733319400000|2024-12-04 13:36:40|181619.8|181529.8|181617.3|181527.3|181622.5|181532.5|181602.7|181512.7|19
1733319410000|2024-12-04 13:36:50|181618.3|181528.3|181621.8|181531.8|181621.8|181531.8|181616.7|181526.7|9
1733319420000|2024-12-04 13:37:00|181623|181533|181620.8|181530.8|181623|181533|181601.5|181511.5|21
1733319430000|2024-12-04 13:37:10|181618.7|181528.7|181617.1|181527.1|181623.3|181533.3|181607.2|181517.2|17
1733319440000|2024-12-04 13:37:20|181617.5|181527.5|181623.1|181533.1|181623.3|181533.3|181617.1|181527.1|11
1733319450000|2024-12-04 13:37:30|181623.6|181533.6|181628.8|181538.8|181629.9|181539.9|181620.9|181530.9|20
1733319460000|2024-12-04 13:37:40|181628.9|181538.9|181608.3|181518.3|181628.9|181538.9|181607.1|181517.1|20
1733319470000|2024-12-04 13:37:50|181617.5|181527.5|181620.7|181530.7|181622.2|181532.2|181617.5|181527.5|19
1733319480000|2024-12-04 13:38:00|181613.5|181523.5|181596.6|181506.6|181618.1|181528.1|181591.3|181501.3|15
1733319490000|2024-12-04 13:38:10|181592.2|181502.2|181591.5|181501.5|181592.2|181502.2|181587.6|181497.6|3
1733319500000|2024-12-04 13:38:20|181588|181498|181528.3|181438.3|181588|181498|181523.9|181433.9|19
1733319510000|2024-12-04 13:38:30|181533.4|181443.4|181544.2|181454.2|181550.8|181460.8|181533.4|181443.4|26
1733319520000|2024-12-04 13:38:40|181540.5|181450.5|181541.1|181451.1|181543.8|181453.8|181535.2|181445.2|22
1733319530000|2024-12-04 13:38:50|181541.8|181451.8|181548.8|181458.8|181553.6|181463.6|181541.8|181451.8|22
1733319540000|2024-12-04 13:39:00|181553|181463|181555.2|181465.2|181576.7|181486.7|181549.2|181459.2|16
1733319550000|2024-12-04 13:39:10|181559.4|181469.4|181543.6|181453.6|181559.4|181469.4|181543.4|181453.4|16
1733319560000|2024-12-04 13:39:20|181543.4|181453.4|181545|181455|181551.1|181461.1|181542.9|181452.9|10
1733319570000|2024-12-04 13:39:30|181545.5|181455.5|181552.7|181462.7|181552.7|181462.7|181545.5|181455.5|11
1733319580000|2024-12-04 13:39:40|181552.5|181462.5|181553.8|181463.8|181553.8|181463.8|181538.7|181448.7|23
1733319590000|2024-12-04 13:39:50|181554.5|181464.5|181550.2|181460.2|181554.5|181464.5|181547.5|181457.5|14
1733319600000|2024-12-04 13:40:00|181550.9|181460.9|181550.1|181460.1|181557.4|181467.4|181550.1|181460.1|12
1733319610000|2024-12-04 13:40:10|181550.4|181460.4|181604.3|181514.3|181616.3|181526.3|181550.4|181460.4|28
1733319620000|2024-12-04 13:40:20|181600.6|181510.6|181588.8|181498.8|181608.4|181518.4|181578.4|181488.4|26
1733319630000|2024-12-04 13:40:30|181588.3|181498.3|181595|181505|181598.2|181508.2|181581.4|181491.4|20
1733319640000|2024-12-04 13:40:40|181594.3|181504.3|181567.7|181477.7|181594.3|181504.3|181567.7|181477.7|25
1733319650000|2024-12-04 13:40:50|181569.5|181479.5|181545.7|181455.7|181589.1|181499.1|181545.7|181455.7|31
1733319660000|2024-12-04 13:41:00|181549.5|181459.5|181585.2|181495.2|181637.3|181547.3|181544.8|181454.8|28
1733319670000|2024-12-04 13:41:10|181582.9|181492.9|181571.6|181481.6|181676.9|181586.9|181571.6|181481.6|39
1733319680000|2024-12-04 13:41:20|181592.6|181502.6|181638.4|181548.4|181639.5|181549.5|181537.6|181447.6|39
1733319690000|2024-12-04 13:41:30|181634.1|181544.1|181655.2|181565.2|181682.3|181592.3|181628.9|181538.9|36
1733319700000|2024-12-04 13:41:40|181655|181565|181633.9|181543.9|181691.8|181601.8|181628.4|181538.4|37
1733319710000|2024-12-04 13:41:50|181634.7|181544.7|181636.2|181546.2|181643.9|181553.9|181621.1|181531.1|32
1733319720000|2024-12-04 13:42:00|181640.1|181550.1|181639.4|181549.4|181679.9|181589.9|181625.3|181535.3|30
1733319730000|2024-12-04 13:42:10|181653.2|181563.2|181678.5|181588.5|181703|181613|181640.2|181550.2|35
1733319740000|2024-12-04 13:42:20|181693.6|181603.6|181703|181613|181709.9|181619.9|181687.2|181597.2|29
1733319750000|2024-12-04 13:42:30|181705|181615|181706.7|181616.7|181710.7|181620.7|181700.1|181610.1|29
1733319760000|2024-12-04 13:42:40|181707.9|181617.9|181715.8|181625.8|181715.8|181625.8|181704|181614|23
1733319770000|2024-12-04 13:42:50|181712.1|181622.1|181768.9|181678.9|181786.4|181696.4|181711.1|181621.1|29
1733319780000|2024-12-04 13:43:00|181773.8|181683.8|181748.1|181658.1|181785.9|181695.9|181719.8|181629.8|37
1733319790000|2024-12-04 13:43:10|181750.9|181660.9|181761.3|181671.3|181763.7|181673.7|181747.9|181657.9|26
1733319800000|2024-12-04 13:43:20|181745.1|181655.1|181723.1|181633.1|181748.8|181658.8|181709.9|181619.9|38
1733319810000|2024-12-04 13:43:30|181720.3|181630.3|181739.7|181649.7|181743.6|181653.6|181712|181622|27
1733319820000|2024-12-04 13:43:40|181743.1|181653.1|181732.8|181642.8|181758.5|181668.5|181732.3|181642.3|34
1733319830000|2024-12-04 13:43:50|181730.4|181640.4|181738.6|181648.6|181741.4|181651.4|181719.5|181629.5|27
1733319840000|2024-12-04 13:44:00|181736.9|181646.9|181717.3|181627.3|181737.2|181647.2|181710.2|181620.2|26
1733319850000|2024-12-04 13:44:10|181716.9|181626.9|181710.1|181620.1|181716.9|181626.9|181700.6|181610.6|21
1733319860000|2024-12-04 13:44:20|181708.4|181618.4|181687.6|181597.6|181708.4|181618.4|181681.7|181591.7|28
1733319870000|2024-12-04 13:44:30|181694.7|181604.7|181687.7|181597.7|181703.3|181613.3|181687.7|181597.7|28
1733319880000|2024-12-04 13:44:40|181690.7|181600.7|181701.3|181611.3|181703.3|181613.3|181674.6|181584.6|29
1733319890000|2024-12-04 13:44:50|181703.8|181613.8|181693.6|181603.6|181703.8|181613.8|181687.6|181597.6|20
1733319900000|2024-12-04 13:45:00|181691.9|181601.9|181675.3|181585.3|181704.1|181614.1|181671.8|181581.8|33
1733319910000|2024-12-04 13:45:10|181675.1|181585.1|181692.7|181602.7|181695|181605|181674.3|181584.3|24
1733319920000|2024-12-04 13:45:20|181690.1|181600.1|181691.1|181601.1|181695.1|181605.1|181671.1|181581.1|23
1733319930000|2024-12-04 13:45:30|181688.8|181598.8|181708.3|181618.3|181708.9|181618.9|181686.7|181596.7|24
1733319940000|2024-12-04 13:45:40|181707.3|181617.3|181723.7|181633.7|181737.3|181647.3|181707.3|181617.3|28
1733319950000|2024-12-04 13:45:50|181723.2|181633.2|181728.9|181638.9|181735|181645|181708.3|181618.3|27
1733319960000|2024-12-04 13:46:00|181735.6|181645.6|181726.8|181636.8|181739.8|181649.8|181715|181625|27
1733319970000|2024-12-04 13:46:10|181734.3|181644.3|181727.4|181637.4|181742.4|181652.4|181719.2|181629.2|24
1733319980000|2024-12-04 13:46:20|181731.3|181641.3|181709.5|181619.5|181731.7|181641.7|181706.1|181616.1|18
1733319990000|2024-12-04 13:46:30|181706.3|181616.3|181660.5|181570.5|181707.1|181617.1|181651.9|181561.9|31
1733320000000|2024-12-04 13:46:40|181659.8|181569.8|181638.4|181548.4|181660|181570|181634.4|181544.4|18
1733320010000|2024-12-04 13:46:50|181635.7|181545.7|181638.8|181548.8|181646.5|181556.5|181634.9|181544.9|20
1733320020000|2024-12-04 13:47:00|181642|181552|181690.2|181600.2|181691.2|181601.2|181642|181552|27
1733320030000|2024-12-04 13:47:10|181696.6|181606.6|181666.8|181576.8|181700.8|181610.8|181663.8|181573.8|26
1733320040000|2024-12-04 13:47:20|181666.5|181576.5|181673.4|181583.4|181674.2|181584.2|181655.8|181565.8|26
1733320050000|2024-12-04 13:47:30|181673.7|181583.7|181643.2|181553.2|181673.7|181583.7|181643.2|181553.2|20
1733320060000|2024-12-04 13:47:40|181640.2|181550.2|181665.9|181575.9|181665.9|181575.9|181640.2|181550.2|26
1733320070000|2024-12-04 13:47:50|181675.1|181585.1|181664.3|181574.3|181675.1|181585.1|181654.8|181564.8|28
1733320080000|2024-12-04 13:48:00|181664.5|181574.5|181674.4|181584.4|181676.4|181586.4|181654.1|181564.1|26
1733320090000|2024-12-04 13:48:10|181674.1|181584.1|181678.7|181588.7|181684.5|181594.5|181673.5|181583.5|23
1733320100000|2024-12-04 13:48:20|181678.9|181588.9|181672.6|181582.6|181692.8|181602.8|181666.8|181576.8|27
1733320110000|2024-12-04 13:48:30|181667.2|181577.2|181683.5|181593.5|181689.3|181599.3|181665.4|181575.4|25
1733320120000|2024-12-04 13:48:40|181683.2|181593.2|181696.2|181606.2|181701.8|181611.8|181679.5|181589.5|25
1733320130000|2024-12-04 13:48:50|181688.5|181598.5|181695.5|181605.5|181701|181611|181686|181596|28
1733320140000|2024-12-04 13:49:00|181698.5|181608.5|181711.2|181621.2|181717.1|181627.1|181698.5|181608.5|19
1733320150000|2024-12-04 13:49:10|181711.4|181621.4|181716.3|181626.3|181717.5|181627.5|181707.8|181617.8|18
1733320160000|2024-12-04 13:49:20|181716|181626|181762.7|181672.7|181762.7|181672.7|181709.6|181619.6|25
1733320170000|2024-12-04 13:49:30|181756.2|181666.2|181777.7|181687.7|181777.7|181687.7|181756.2|181666.2|26
1733320180000|2024-12-04 13:49:40|181774.3|181684.3|181780.5|181690.5|181780.5|181690.5|181772.7|181682.7|15
1733320190000|2024-12-04 13:49:50|181778|181688|181774.7|181684.7|181782|181692|181770.7|181680.7|26
1733320200000|2024-12-04 13:50:00|181765.7|181675.7|181763|181673|181765.7|181675.7|181734.3|181644.3|26
1733320210000|2024-12-04 13:50:10|181757.9|181667.9|181747.9|181657.9|181757.9|181667.9|181742.3|181652.3|24
1733320220000|2024-12-04 13:50:20|181752.3|181662.3|181727.6|181637.6|181754.4|181664.4|181721.3|181631.3|15
1733320230000|2024-12-04 13:50:30|181726.9|181636.9|181726.3|181636.3|181726.9|181636.9|181719.1|181629.1|15
1733320240000|2024-12-04 13:50:40|181726.1|181636.1|181708.9|181618.9|181726.1|181636.1|181708.6|181618.6|15
1733320250000|2024-12-04 13:50:50|181705.2|181615.2|181707.3|181617.3|181711.1|181621.1|181702.5|181612.5|17
1733320260000|2024-12-04 13:51:00|181707.6|181617.6|181723.6|181633.6|181732.2|181642.2|181702.2|181612.2|23
1733320270000|2024-12-04 13:51:10|181735.6|181645.6|181729.7|181639.7|181735.6|181645.6|181725.7|181635.7|17
1733320280000|2024-12-04 13:51:20|181745.1|181655.1|181764.1|181674.1|181779.6|181689.6|181740.6|181650.6|26
1733320290000|2024-12-04 13:51:30|181767.9|181677.9|181757.2|181667.2|181775.9|181685.9|181757.2|181667.2|15
1733320300000|2024-12-04 13:51:40|181767.7|181677.7|181781.5|181691.5|181781.5|181691.5|181767.7|181677.7|22
1733320310000|2024-12-04 13:51:50|181781.7|181691.7|181776.7|181686.7|181786.3|181696.3|181773.5|181683.5|22
1733320320000|2024-12-04 13:52:00|181778|181688|181779|181689|181779.2|181689.2|181777.2|181687.2|20
1733320330000|2024-12-04 13:52:10|181783.2|181693.2|181774.3|181684.3|181784.2|181694.2|181774.3|181684.3|15
1733320340000|2024-12-04 13:52:20|181777.7|181687.7|181773.1|181683.1|181780.1|181690.1|181772.2|181682.2|20
1733320350000|2024-12-04 13:52:30|181777.2|181687.2|181785|181695|181785|181695|181776.1|181686.1|18
1733320360000|2024-12-04 13:52:40|181784.4|181694.4|181782|181692|181785|181695|181781.3|181691.3|7
1733320370000|2024-12-04 13:52:50|181762.1|181672.1|181764.5|181674.5|181766.9|181676.9|181762.1|181672.1|14
1733320380000|2024-12-04 13:53:00|181764.7|181674.7|181741.7|181651.7|181765.7|181675.7|181739.9|181649.9|21
1733320390000|2024-12-04 13:53:10|181741.2|181651.2|181730|181640|181741.2|181651.2|181718.8|181628.8|23
1733320400000|2024-12-04 13:53:20|181730.5|181640.5|181702|181612|181730.5|181640.5|181702|181612|25
1733320410000|2024-12-04 13:53:30|181702.2|181612.2|181700.7|181610.7|181707|181617|181666.9|181576.9|18
1733320420000|2024-12-04 13:53:40|181701|181611|181706.6|181616.6|181707.6|181617.6|181700.5|181610.5|21
1733320430000|2024-12-04 13:53:50|181706.1|181616.1|181706.2|181616.2|181706.2|181616.2|181704.7|181614.7|10
1733320440000|2024-12-04 13:54:00|181706.1|181616.1|181717.1|181627.1|181720.5|181630.5|181706.1|181616.1|18
1733320450000|2024-12-04 13:54:10|181718.6|181628.6|181704.6|181614.6|181723.5|181633.5|181702.5|181612.5|26
1733320460000|2024-12-04 13:54:20|181719.9|181629.9|181723.3|181633.3|181727.1|181637.1|181711.2|181621.2|25
1733320470000|2024-12-04 13:54:30|181728.7|181638.7|181745.5|181655.5|181745.8|181655.8|181724.6|181634.6|31
1733320480000|2024-12-04 13:54:40|181745.6|181655.6|181751.3|181661.3|181752|181662|181745.6|181655.6|22
1733320490000|2024-12-04 13:54:50|181751.8|181661.8|181756.5|181666.5|181756.8|181666.8|181751.5|181661.5|19
1733320500000|2024-12-04 13:55:00|181756.3|181666.3|181756.6|181666.6|181757.1|181667.1|181754.5|181664.5|21
1733320510000|2024-12-04 13:55:10|181756.3|181666.3|181756.3|181666.3|181756.6|181666.6|181755.1|181665.1|24
1733320520000|2024-12-04 13:55:20|181755.8|181665.8|181751.4|181661.4|181756|181666|181746.5|181656.5|18
1733320530000|2024-12-04 13:55:30|181751.3|181661.3|181745.2|181655.2|181751.7|181661.7|181740.4|181650.4|30
1733320540000|2024-12-04 13:55:40|181745.8|181655.8|181752.3|181662.3|181752.3|181662.3|181744.8|181654.8|16
1733320550000|2024-12-04 13:55:50|181753.3|181663.3|181797.7|181707.7|181797.7|181707.7|181753.3|181663.3|22
1733320560000|2024-12-04 13:56:00|181787.8|181697.8|181806.3|181716.3|181806.3|181716.3|181787.8|181697.8|20
1733320570000|2024-12-04 13:56:10|181803|181713|181800.5|181710.5|181803.2|181713.2|181800.5|181710.5|4
1733320580000|2024-12-04 13:56:20|181818.7|181728.7|181835.2|181745.2|181835.2|181745.2|181818.7|181728.7|5
1733320590000|2024-12-04 13:56:30|181834.3|181744.3|181832.9|181742.9|181834.3|181744.3|181826.1|181736.1|18
1733320600000|2024-12-04 13:56:40|181836.2|181746.2|181846.1|181756.1|181849.2|181759.2|181833.6|181743.6|32
1733320610000|2024-12-04 13:56:50|181836.9|181746.9|181831.2|181741.2|181852.8|181762.8|181831.2|181741.2|32
1733320620000|2024-12-04 13:57:00|181830.9|181740.9|181830.3|181740.3|181848.6|181758.6|181828.7|181738.7|29
1733320630000|2024-12-04 13:57:10|181832.4|181742.4|181792.8|181702.8|181832.4|181742.4|181792|181702|20
1733320640000|2024-12-04 13:57:20|181793.5|181703.5|181791|181701|181799|181709|181790.3|181700.3|24
1733320650000|2024-12-04 13:57:30|181793.4|181703.4|181792|181702|181796|181706|181790.7|181700.7|19
1733320660000|2024-12-04 13:57:40|181793.8|181703.8|181794|181704|181796.9|181706.9|181790.8|181700.8|11
1733320670000|2024-12-04 13:57:50|181785.6|181695.6|181790|181700|181790|181700|181783.9|181693.9|17
1733320680000|2024-12-04 13:58:00|181790.4|181700.4|181791.4|181701.4|181795.5|181705.5|181790.4|181700.4|14
1733320690000|2024-12-04 13:58:10|181791.9|181701.9|181794.2|181704.2|181797|181707|181789.5|181699.5|16
1733320700000|2024-12-04 13:58:20|181791.9|181701.9|181785.3|181695.3|181791.9|181701.9|181776.5|181686.5|20
1733320710000|2024-12-04 13:58:30|181785.9|181695.9|181781.7|181691.7|181787.6|181697.6|181772.7|181682.7|19
1733320720000|2024-12-04 13:58:40|181782|181692|181779.2|181689.2|181782.7|181692.7|181778.5|181688.5|11
1733320730000|2024-12-04 13:58:50|181779.3|181689.3|181784.3|181694.3|181784.4|181694.4|181772|181682|23
1733320740000|2024-12-04 13:59:00|181782.4|181692.4|181786.5|181696.5|181786.5|181696.5|181782.4|181692.4|9
1733320750000|2024-12-04 13:59:10|181787.8|181697.8|181789.9|181699.9|181791.5|181701.5|181787.8|181697.8|11
1733320760000|2024-12-04 13:59:20|181790.2|181700.2|181786.2|181696.2|181790.5|181700.5|181784.6|181694.6|21
1733320770000|2024-12-04 13:59:30|181786.5|181696.5|181789.9|181699.9|181790.6|181700.6|181786.5|181696.5|11
1733320780000|2024-12-04 13:59:40|181790.4|181700.4|181790.3|181700.3|181790.6|181700.6|181789|181699|10
1733320790000|2024-12-04 13:59:50|181790.8|181700.8|181797.3|181707.3|181804.3|181714.3|181790.8|181700.8|23
1733320800000|2024-12-04 14:00:00|181796.8|181706.8|181802.1|181712.1|181819.3|181729.3|181796.8|181706.8|30
1733320810000|2024-12-04 14:00:10|181802.8|181712.8|181822.8|181732.8|181832.8|181742.8|181801.9|181711.9|19
1733320820000|2024-12-04 14:00:20|181823|181733|181823.1|181733.1|181823.3|181733.3|181822.6|181732.6|5
1733320830000|2024-12-04 14:00:30|181823.3|181733.3|181814.3|181724.3|181833|181743|181813.1|181723.1|29
1733320840000|2024-12-04 14:00:40|181811.4|181721.4|181796.9|181706.9|181811.4|181721.4|181789.8|181699.8|28
1733320850000|2024-12-04 14:00:50|181800.8|181710.8|181814.9|181724.9|181818.4|181728.4|181797.3|181707.3|26
1733320860000|2024-12-04 14:01:00|181809.9|181719.9|181829.6|181739.6|181830.9|181740.9|181809.9|181719.9|11
1733320870000|2024-12-04 14:01:10|181829.2|181739.2|181836.2|181746.2|181839.7|181749.7|181820|181730|17
1733320880000|2024-12-04 14:01:20|181840.4|181750.4|181831.3|181741.3|181848.2|181758.2|181830.2|181740.2|9
1733320890000|2024-12-04 14:01:30|181827.5|181737.5|181835.2|181745.2|181835.3|181745.3|181826|181736|15
1733320900000|2024-12-04 14:01:40|181835.3|181745.3|181835.2|181745.2|181835.5|181745.5|181835.2|181745.2|6
1733320910000|2024-12-04 14:01:50|181835.3|181745.3|181835.2|181745.2|181835.3|181745.3|181835|181745|6
1733320920000|2024-12-04 14:02:00|181854.8|181764.8|181844|181754|181871.7|181781.7|181842.7|181752.7|25
1733320930000|2024-12-04 14:02:10|181844.7|181754.7|181845.1|181755.1|181868.7|181778.7|181844.6|181754.6|29
1733320940000|2024-12-04 14:02:20|181845.6|181755.6|181862.5|181772.5|181863.8|181773.8|181843.1|181753.1|24
1733320950000|2024-12-04 14:02:30|181865.4|181775.4|181855|181765|181870.4|181780.4|181849.3|181759.3|24
1733320960000|2024-12-04 14:02:40|181857.2|181767.2|181873.1|181783.1|181875.9|181785.9|181853.8|181763.8|24
1733320970000|2024-12-04 14:02:50|181873.8|181783.8|181877.5|181787.5|181877.9|181787.9|181873.8|181783.8|7
1733320980000|2024-12-04 14:03:00|181879.2|181789.2|181877.2|181787.2|181882|181792|181875.2|181785.2|12
1733320990000|2024-12-04 14:03:10|181878.4|181788.4|181871.5|181781.5|181878.6|181788.6|181867.9|181777.9|20
1733321000000|2024-12-04 14:03:20|181868.5|181778.5|181873.3|181783.3|181877.7|181787.7|181867.3|181777.3|20
1733321010000|2024-12-04 14:03:30|181872.3|181782.3|181870.3|181780.3|181873.8|181783.8|181866.6|181776.6|21
1733321020000|2024-12-04 14:03:40|181870|181780|181873.9|181783.9|181876.9|181786.9|181864.3|181774.3|18
1733321030000|2024-12-04 14:03:50|181873.3|181783.3|181873.9|181783.9|181875.9|181785.9|181873.3|181783.3|12
1733321040000|2024-12-04 14:04:00|181873.3|181783.3|181851.9|181761.9|181873.3|181783.3|181840.4|181750.4|31
1733321050000|2024-12-04 14:04:10|181852.9|181762.9|181844.5|181754.5|181852.9|181762.9|181841.5|181751.5|11
1733321060000|2024-12-04 14:04:20|181850.1|181760.1|181826.7|181736.7|181851.4|181761.4|181826.7|181736.7|24
1733321070000|2024-12-04 14:04:30|181825.7|181735.7|181839.3|181749.3|181853.9|181763.9|181825.7|181735.7|18
1733321080000|2024-12-04 14:04:40|181841.3|181751.3|181843.3|181753.3|181852.2|181762.2|181839.3|181749.3|13
1733321090000|2024-12-04 14:04:50|181841.9|181751.9|181850.3|181760.3|181855.9|181765.9|181841.9|181751.9|17
1733321100000|2024-12-04 14:05:00|181852.5|181762.5|181866.9|181776.9|181867.9|181777.9|181850.3|181760.3|20
1733321110000|2024-12-04 14:05:10|181866.5|181776.5|181863.2|181773.2|181866.9|181776.9|181863.2|181773.2|8
1733321120000|2024-12-04 14:05:20|181862.9|181772.9|181844.2|181754.2|181864.7|181774.7|181843.6|181753.6|22
1733321130000|2024-12-04 14:05:30|181843.7|181753.7|181846.6|181756.6|181847.6|181757.6|181843.2|181753.2|14
1733321140000|2024-12-04 14:05:40|181847.6|181757.6|181841.2|181751.2|181854.9|181764.9|181841.2|181751.2|16
1733321150000|2024-12-04 14:05:50|181844.1|181754.1|181840.8|181750.8|181847.2|181757.2|181837.7|181747.7|24
1733321160000|2024-12-04 14:06:00|181841|181751|181853.3|181763.3|181854.5|181764.5|181838|181748|21
1733321170000|2024-12-04 14:06:10|181853|181763|181853.2|181763.2|181853.7|181763.7|181852.8|181762.8|8
1733321180000|2024-12-04 14:06:20|181853.3|181763.3|181853|181763|181854.2|181764.2|181845.4|181755.4|8
1733321190000|2024-12-04 14:06:30|181853.7|181763.7|181854.2|181764.2|181857.5|181767.5|181853.1|181763.1|16
1733321200000|2024-12-04 14:06:40|181853.1|181763.1|181829.4|181739.4|181855.5|181765.5|181827.7|181737.7|18
1733321210000|2024-12-04 14:06:50|181828.5|181738.5|181819.7|181729.7|181828.5|181738.5|181818.6|181728.6|21
1733321220000|2024-12-04 14:07:00|181817.1|181727.1|181815.1|181725.1|181827.1|181737.1|181803.4|181713.4|24
1733321230000|2024-12-04 14:07:10|181815.9|181725.9|181809.7|181719.7|181818.5|181728.5|181809.4|181719.4|22
1733321240000|2024-12-04 14:07:20|181810.2|181720.2|181818.7|181728.7|181819.8|181729.8|181809.2|181719.2|28
1733321250000|2024-12-04 14:07:30|181819.1|181729.1|181795|181705|181819.7|181729.7|181794.7|181704.7|23
1733321260000|2024-12-04 14:07:40|181795.4|181705.4|181786.3|181696.3|181795.7|181705.7|181786.3|181696.3|20
1733321270000|2024-12-04 14:07:50|181786|181696|181784.3|181694.3|181786|181696|181782.7|181692.7|15
1733321280000|2024-12-04 14:08:00|181783.7|181693.7|181789.5|181699.5|181801|181711|181782|181692|20
1733321290000|2024-12-04 14:08:10|181793|181703|181791.9|181701.9|181795.4|181705.4|181788.5|181698.5|13
1733321300000|2024-12-04 14:08:20|181791.5|181701.5|181783.4|181693.4|181795|181705|181780.9|181690.9|20
1733321310000|2024-12-04 14:08:30|181781.4|181691.4|181783.9|181693.9|181785.4|181695.4|181778|181688|19
1733321320000|2024-12-04 14:08:40|181783|181693|181786|181696|181789.8|181699.8|181780.9|181690.9|23
1733321330000|2024-12-04 14:08:50|181782.5|181692.5|181786.6|181696.6|181789.7|181699.7|181781.9|181691.9|25
1733321340000|2024-12-04 14:09:00|181784.2|181694.2|181779.2|181689.2|181784.9|181694.9|181776.3|181686.3|19
1733321350000|2024-12-04 14:09:10|181780.6|181690.6|181787.6|181697.6|181790.4|181700.4|181780.6|181690.6|11
1733321360000|2024-12-04 14:09:20|181786.2|181696.2|181789.6|181699.6|181795.2|181705.2|181783.9|181693.9|14
1733321370000|2024-12-04 14:09:30|181788.5|181698.5|181777.8|181687.8|181789.7|181699.7|181774.5|181684.5|17
1733321380000|2024-12-04 14:09:40|181777.9|181687.9|181774.1|181684.1|181777.9|181687.9|181766|181676|26
1733321390000|2024-12-04 14:09:50|181774.3|181684.3|181766.5|181676.5|181774.5|181684.5|181763.2|181673.2|15
1733321400000|2024-12-04 14:10:00|181766.4|181676.4|181754|181664|181771.1|181681.1|181754|181664|18
1733321410000|2024-12-04 14:10:10|181751.7|181661.7|181745|181655|181751.7|181661.7|181741|181651|10
1733321420000|2024-12-04 14:10:20|181744.3|181654.3|181767.4|181677.4|181767.4|181677.4|181736.4|181646.4|16
1733321430000|2024-12-04 14:10:30|181767.7|181677.7|181772.1|181682.1|181772.1|181682.1|181767.7|181677.7|12
1733321440000|2024-12-04 14:10:40|181768.8|181678.8|181773.2|181683.2|181776|181686|181761.7|181671.7|21
1733321450000|2024-12-04 14:10:50|181769.2|181679.2|181764.6|181674.6|181771.4|181681.4|181758.7|181668.7|19
1733321460000|2024-12-04 14:11:00|181768.1|181678.1|181761.7|181671.7|181768.9|181678.9|181758.4|181668.4|14
1733321470000|2024-12-04 14:11:10|181762.7|181672.7|181727.6|181637.6|181762.7|181672.7|181725.2|181635.2|18
1733321480000|2024-12-04 14:11:20|181722.8|181632.8|181713.4|181623.4|181725.3|181635.3|181711.3|181621.3|24
1733321490000|2024-12-04 14:11:30|181714.7|181624.7|181692.2|181602.2|181718.7|181628.7|181692.2|181602.2|22
1733321500000|2024-12-04 14:11:40|181692.7|181602.7|181696.5|181606.5|181701.7|181611.7|181692.5|181602.5|12
1733321510000|2024-12-04 14:11:50|181695.9|181605.9|181706.4|181616.4|181706.4|181616.4|181695.9|181605.9|9
1733321520000|2024-12-04 14:12:00|181707.2|181617.2|181710.5|181620.5|181719.6|181629.6|181707.2|181617.2|18
1733321530000|2024-12-04 14:12:10|181711|181621|181721.2|181631.2|181722.7|181632.7|181710|181620|21
1733321540000|2024-12-04 14:12:20|181724.4|181634.4|181704.7|181614.7|181726.7|181636.7|181704.7|181614.7|20
1733321550000|2024-12-04 14:12:30|181705.2|181615.2|181703.7|181613.7|181705.2|181615.2|181703.7|181613.7|6
1733321560000|2024-12-04 14:12:40|181705.1|181615.1|181705.7|181615.7|181706.6|181616.6|181705.1|181615.1|13
1733321570000|2024-12-04 14:12:50|181706|181616|181704.4|181614.4|181706|181616|181703.5|181613.5|13
1733321580000|2024-12-04 14:13:00|181703.9|181613.9|181703.1|181613.1|181704.8|181614.8|181702.8|181612.8|8
1733321590000|2024-12-04 14:13:10|181689.9|181599.9|181667.8|181577.8|181689.9|181599.9|181651|181561|26
1733321600000|2024-12-04 14:13:20|181667.1|181577.1|181653.2|181563.2|181669.4|181579.4|181649.7|181559.7|17
1733321610000|2024-12-04 14:13:30|181652.9|181562.9|181648.3|181558.3|181668.8|181578.8|181646.7|181556.7|20
1733321620000|2024-12-04 14:13:40|181649.3|181559.3|181647.1|181557.1|181649.3|181559.3|181643.7|181553.7|14
1733321630000|2024-12-04 14:13:50|181647.2|181557.2|181651.3|181561.3|181661.9|181571.9|181644.4|181554.4|17
1733321640000|2024-12-04 14:14:00|181647.6|181557.6|181646|181556|181650.9|181560.9|181642.3|181552.3|13
1733321650000|2024-12-04 14:14:10|181660|181570|181653.5|181563.5|181660.9|181570.9|181653.5|181563.5|11
1733321660000|2024-12-04 14:14:20|181649.4|181559.4|181639.5|181549.5|181651.1|181561.1|181637.6|181547.6|18
1733321670000|2024-12-04 14:14:30|181642.4|181552.4|181633.5|181543.5|181642.4|181552.4|181627.9|181537.9|15
1733321680000|2024-12-04 14:14:40|181636.2|181546.2|181640.5|181550.5|181642.5|181552.5|181625.5|181535.5|23
1733321690000|2024-12-04 14:14:50|181641.2|181551.2|181644.6|181554.6|181656.3|181566.3|181640.7|181550.7|22
1733321700000|2024-12-04 14:15:00|181643.7|181553.7|181631.7|181541.7|181649.5|181559.5|181631.7|181541.7|28
1733321710000|2024-12-04 14:15:10|181633.7|181543.7|181626.7|181536.7|181634.9|181544.9|181626.7|181536.7|22
1733321720000|2024-12-04 14:15:20|181629.5|181539.5|181642.1|181552.1|181647.5|181557.5|181627.3|181537.3|23
1733321730000|2024-12-04 14:15:30|181652.6|181562.6|181657.6|181567.6|181662.3|181572.3|181652.6|181562.6|12
1733321740000|2024-12-04 14:15:40|181657.2|181567.2|181652.6|181562.6|181657.2|181567.2|181642.5|181552.5|22
1733321750000|2024-12-04 14:15:50|181650.6|181560.6|181648|181558|181651.1|181561.1|181643.3|181553.3|18
1733321760000|2024-12-04 14:16:00|181647.6|181557.6|181633.6|181543.6|181656|181566|181633.6|181543.6|16
1733321770000|2024-12-04 14:16:10|181630.5|181540.5|181641.3|181551.3|181641.3|181551.3|181630.5|181540.5|9
1733321780000|2024-12-04 14:16:20|181642.2|181552.2|181640.7|181550.7|181642.2|181552.2|181640.3|181550.3|4
1733321790000|2024-12-04 14:16:30|181641.5|181551.5|181637.9|181547.9|181644|181554|181637.9|181547.9|8
1733321800000|2024-12-04 14:16:40|181638.4|181548.4|181641.2|181551.2|181641.2|181551.2|181638.4|181548.4|2
1733321810000|2024-12-04 14:16:50|181638.7|181548.7|181638.7|181548.7|181638.7|181548.7|181638.7|181548.7|1
1733321820000|2024-12-04 14:17:00|181639.3|181549.3|181650|181560|181650|181560|181639.3|181549.3|6
1733321830000|2024-12-04 14:17:10|181693.3|181603.3|181686.5|181596.5|181698.1|181608.1|181682.2|181592.2|38
1733321840000|2024-12-04 14:17:20|181644.6|181554.6|181632.1|181542.1|181645.5|181555.5|181631|181541|18
1733321850000|2024-12-04 14:17:30|181629.6|181539.6|181594.4|181504.4|181637.8|181547.8|181583.5|181493.5|19
1733321860000|2024-12-04 14:17:40|181589.4|181499.4|181602.4|181512.4|181603.4|181513.4|181584.9|181494.9|16
1733321870000|2024-12-04 14:17:50|181602.8|181512.8|181604|181514|181609.5|181519.5|181597|181507|24
1733321880000|2024-12-04 14:18:00|181604.2|181514.2|181591.7|181501.7|181604.4|181514.4|181588.2|181498.2|25
1733321890000|2024-12-04 14:18:10|181592.5|181502.5|181600.1|181510.1|181603.8|181513.8|181589|181499|18
1733321900000|2024-12-04 14:18:20|181601.6|181511.6|181587.8|181497.8|181603.6|181513.6|181587.8|181497.8|22
1733321910000|2024-12-04 14:18:30|181591.4|181501.4|181574.6|181484.6|181591.5|181501.5|181556.1|181466.1|28
1733321920000|2024-12-04 14:18:40|181578.5|181488.5|181576.4|181486.4|181581.6|181491.6|181568.2|181478.2|32
1733321930000|2024-12-04 14:18:50|181576.6|181486.6|181572.3|181482.3|181589|181499|181568.7|181478.7|31
1733321940000|2024-12-04 14:19:00|181572.6|181482.6|181614|181524|181614.1|181524.1|181569.6|181479.6|22
1733321950000|2024-12-04 14:19:10|181614.1|181524.1|181614.3|181524.3|181626.6|181536.6|181611.6|181521.6|27
1733321960000|2024-12-04 14:19:20|181610.1|181520.1|181566.7|181476.7|181611|181521|181561.1|181471.1|20
1733321970000|2024-12-04 14:19:30|181569.7|181479.7|181577.5|181487.5|181578.6|181488.6|181569.7|181479.7|11
1733321980000|2024-12-04 14:19:40|181579.9|181489.9|181560.9|181470.9|181584.3|181494.3|181556.9|181466.9|17
1733321990000|2024-12-04 14:19:50|181561.1|181471.1|181550.2|181460.2|181561.1|181471.1|181549.5|181459.5|23
1733322000000|2024-12-04 14:20:00|181550|181460|181557.3|181467.3|181565|181475|181545.2|181455.2|29
1733322010000|2024-12-04 14:20:10|181556.7|181466.7|181558.6|181468.6|181561.7|181471.7|181556.7|181466.7|15
1733322020000|2024-12-04 14:20:20|181557.7|181467.7|181529|181439|181566.2|181476.2|181524.8|181434.8|19
1733322030000|2024-12-04 14:20:30|181526.2|181436.2|181524.1|181434.1|181534.2|181444.2|181516.1|181426.1|20
1733322040000|2024-12-04 14:20:40|181524|181434|181520.6|181430.6|181524.1|181434.1|181518.2|181428.2|8
1733322050000|2024-12-04 14:20:50|181517.3|181427.3|181518.1|181428.1|181522.3|181432.3|181514.6|181424.6|11
1733322060000|2024-12-04 14:21:00|181514.6|181424.6|181518.3|181428.3|181520.8|181430.8|181514.6|181424.6|12
1733322070000|2024-12-04 14:21:10|181511.3|181421.3|181514.6|181424.6|181517.2|181427.2|181504.7|181414.7|16
1733322080000|2024-12-04 14:21:20|181518.7|181428.7|181518.9|181428.9|181518.9|181428.9|181507.7|181417.7|4
1733322090000|2024-12-04 14:21:30|181521.7|181431.7|181517.2|181427.2|181521.7|181431.7|181506.2|181416.2|9
1733322100000|2024-12-04 14:21:40|181514.7|181424.7|181519.4|181429.4|181521.2|181431.2|181505.8|181415.8|11
1733322110000|2024-12-04 14:21:50|181522.1|181432.1|181522.7|181432.7|181524.6|181434.6|181513.9|181423.9|8
1733322120000|2024-12-04 14:22:00|181521.1|181431.1|181521.8|181431.8|181524.8|181434.8|181512.1|181422.1|8
1733322130000|2024-12-04 14:22:10|181504.5|181414.5|181508.6|181418.6|181508.6|181418.6|181504.5|181414.5|5
1733322140000|2024-12-04 14:22:20|181508.2|181418.2|181504.5|181414.5|181508.6|181418.6|181499.4|181409.4|8
1733322150000|2024-12-04 14:22:30|181504.6|181414.6|181504.6|181414.6|181504.6|181414.6|181504.6|181414.6|1
1733322160000|2024-12-04 14:22:40|181468.4|181378.4|181451.7|181361.7|181475.4|181385.4|181451.7|181361.7|32
1733322170000|2024-12-04 14:22:50|181451.5|181361.5|181447.1|181357.1|181452.2|181362.2|181439.4|181349.4|26
1733322180000|2024-12-04 14:23:00|181443.7|181353.7|181439|181349|181446.6|181356.6|181439|181349|28
1733322190000|2024-12-04 14:23:10|181441|181351|181446.9|181356.9|181448|181358|181431.9|181341.9|29
1733322200000|2024-12-04 14:23:20|181444.6|181354.6|181444.8|181354.8|181447.3|181357.3|181439.4|181349.4|25
1733322210000|2024-12-04 14:23:30|181446|181356|181441.9|181351.9|181446.5|181356.5|181438.6|181348.6|20
1733322220000|2024-12-04 14:23:40|181442.4|181352.4|181442.1|181352.1|181444|181354|181438.2|181348.2|17
1733322230000|2024-12-04 14:23:50|181442.2|181352.2|181443.7|181353.7|181446.5|181356.5|181442.1|181352.1|20
1733322240000|2024-12-04 14:24:00|181443.6|181353.6|181441.9|181351.9|181443.6|181353.6|181440.8|181350.8|10
1733322250000|2024-12-04 14:24:10|181438.2|181348.2|181441.3|181351.3|181441.8|181351.8|181426.5|181336.5|17
1733322260000|2024-12-04 14:24:20|181442.2|181352.2|181443.2|181353.2|181446.7|181356.7|181439.9|181349.9|16
1733322270000|2024-12-04 14:24:30|181442.2|181352.2|181445.3|181355.3|181446.3|181356.3|181442.2|181352.2|18
1733322280000|2024-12-04 14:24:40|181438.2|181348.2|181440.5|181350.5|181442|181352|181436.4|181346.4|14
1733322290000|2024-12-04 14:24:50|181440|181350|181440|181350|181442.8|181352.8|181434.2|181344.2|18
1733322300000|2024-12-04 14:25:00|181439.7|181349.7|181434.5|181344.5|181439.7|181349.7|181433.3|181343.3|20
1733322310000|2024-12-04 14:25:10|181434.1|181344.1|181434.5|181344.5|181436.1|181346.1|181428.8|181338.8|22
1733322320000|2024-12-04 14:25:20|181434.7|181344.7|181444.9|181354.9|181447.7|181357.7|181434.3|181344.3|16
1733322330000|2024-12-04 14:25:30|181444.6|181354.6|181444.7|181354.7|181447.7|181357.7|181443.2|181353.2|27
1733322340000|2024-12-04 14:25:40|181444.9|181354.9|181438.1|181348.1|181445.4|181355.4|181437.6|181347.6|14
1733322350000|2024-12-04 14:25:50|181440.7|181350.7|181438.4|181348.4|181440.7|181350.7|181437.1|181347.1|18
1733322360000|2024-12-04 14:26:00|181438.2|181348.2|181393|181303|181438.2|181348.2|181393|181303|19
1733322370000|2024-12-04 14:26:10|181395|181305|181419.4|181329.4|181419.7|181329.7|181392.6|181302.6|21
1733322380000|2024-12-04 14:26:20|181409|181319|181385.6|181295.6|181409.3|181319.3|181381.3|181291.3|16
1733322390000|2024-12-04 14:26:30|181384.8|181294.8|181388.8|181298.8|181391.6|181301.6|181380.3|181290.3|19
1733322400000|2024-12-04 14:26:40|181400.7|181310.7|181405.6|181315.6|181416|181326|181399.9|181309.9|26
1733322410000|2024-12-04 14:26:50|181401.9|181311.9|181438.1|181348.1|181439|181349|181398.7|181308.7|23
1733322420000|2024-12-04 14:27:00|181433.8|181343.8|181433.7|181343.7|181442.9|181352.9|181433.7|181343.7|23
1733322430000|2024-12-04 14:27:10|181434.2|181344.2|181452.7|181362.7|181458.3|181368.3|181434.2|181344.2|19
1733322440000|2024-12-04 14:27:20|181452.6|181362.6|181451.7|181361.7|181456.6|181366.6|181440.5|181350.5|15
1733322450000|2024-12-04 14:27:30|181451.6|181361.6|181450.5|181360.5|181454.3|181364.3|181449.1|181359.1|14
1733322460000|2024-12-04 14:27:40|181450.6|181360.6|181447.2|181357.2|181450.6|181360.6|181444.6|181354.6|13
1733322470000|2024-12-04 14:27:50|181447.6|181357.6|181440.1|181350.1|181450.1|181360.1|181440.1|181350.1|21
1733322480000|2024-12-04 14:28:00|181436.9|181346.9|181428.9|181338.9|181436.9|181346.9|181428.9|181338.9|12
1733322490000|2024-12-04 14:28:10|181417.4|181327.4|181400.5|181310.5|181417.4|181327.4|181390.9|181300.9|24
1733322500000|2024-12-04 14:28:20|181400.6|181310.6|181432.3|181342.3|181432.3|181342.3|181400.3|181310.3|29
1733322510000|2024-12-04 14:28:30|181427.8|181337.8|181412.4|181322.4|181427.8|181337.8|181411.4|181321.4|29
1733322520000|2024-12-04 14:28:40|181412.3|181322.3|181424.8|181334.8|181425.8|181335.8|181412.3|181322.3|18
1733322530000|2024-12-04 14:28:50|181426.3|181336.3|181428.7|181338.7|181428.9|181338.9|181425.9|181335.9|22
1733322540000|2024-12-04 14:29:00|181428.9|181338.9|181434.3|181344.3|181436.1|181346.1|181428.9|181338.9|17
1733322550000|2024-12-04 14:29:10|181435.2|181345.2|181438.3|181348.3|181438.9|181348.9|181435.2|181345.2|14
1733322560000|2024-12-04 14:29:20|181438.5|181348.5|181438.4|181348.4|181438.5|181348.5|181433.5|181343.5|19
1733322570000|2024-12-04 14:29:30|181438.6|181348.6|181440.3|181350.3|181447.7|181357.7|181436.7|181346.7|18
1733322580000|2024-12-04 14:29:40|181440.1|181350.1|181440.8|181350.8|181440.8|181350.8|181440.1|181350.1|2
1733322590000|2024-12-04 14:29:50|181441.2|181351.2|181440.3|181350.3|181441.6|181351.6|181439.1|181349.1|10
1733322600000|2024-12-04 14:30:00|181440.6|181350.6|181480.9|181390.9|181482.4|181392.4|181440.3|181350.3|27
1733322610000|2024-12-04 14:30:10|181480.6|181390.6|181520|181430|181523.6|181433.6|181478.1|181388.1|28
1733322620000|2024-12-04 14:30:20|181520.7|181430.7|181533.6|181443.6|181533.6|181443.6|181514.9|181424.9|20
1733322630000|2024-12-04 14:30:30|181534.8|181444.8|181555.1|181465.1|181555.1|181465.1|181534.8|181444.8|19
1733322640000|2024-12-04 14:30:40|181554.8|181464.8|181538.9|181448.9|181554.8|181464.8|181531.9|181441.9|20
1733322650000|2024-12-04 14:30:50|181539.1|181449.1|181531.6|181441.6|181541.6|181451.6|181531.4|181441.4|24
1733322660000|2024-12-04 14:31:00|181531.8|181441.8|181531.8|181441.8|181532|181442|181528.1|181438.1|5
1733322670000|2024-12-04 14:31:10|181531.6|181441.6|181532.3|181442.3|181532.3|181442.3|181531.2|181441.2|7
1733322680000|2024-12-04 14:31:20|181532.2|181442.2|181469.3|181379.3|181532.2|181442.2|181469|181379|23
1733322690000|2024-12-04 14:31:30|181469.1|181379.1|181480.8|181390.8|181491.1|181401.1|181466.5|181376.5|17
1733322700000|2024-12-04 14:31:40|181491.6|181401.6|181492.6|181402.6|181492.6|181402.6|181476.3|181386.3|15
1733322710000|2024-12-04 14:31:50|181497.3|181407.3|181501.7|181411.7|181503.8|181413.8|181497.3|181407.3|13
1733322720000|2024-12-04 14:32:00|181497.9|181407.9|181500.4|181410.4|181502.6|181412.6|181497.6|181407.6|12
1733322730000|2024-12-04 14:32:10|181502.6|181412.6|181476.4|181386.4|181502.6|181412.6|181476.1|181386.1|23
1733322740000|2024-12-04 14:32:20|181476.2|181386.2|181467|181377|181478.4|181388.4|181466.1|181376.1|13
1733322750000|2024-12-04 14:32:30|181473.1|181383.1|181480.2|181390.2|181486.3|181396.3|181473.1|181383.1|12
1733322760000|2024-12-04 14:32:40|181484.4|181394.4|181470.9|181380.9|181492.2|181402.2|181467.4|181377.4|25
1733322770000|2024-12-04 14:32:50|181474.1|181384.1|181431|181341|181474.1|181384.1|181431|181341|34
1733322780000|2024-12-04 14:33:00|181423.3|181333.3|181402.4|181312.4|181424.3|181334.3|181393|181303|27
1733322790000|2024-12-04 14:33:10|181402.2|181312.2|181403.7|181313.7|181403.9|181313.9|181398.1|181308.1|20
1733322800000|2024-12-04 14:33:20|181399.6|181309.6|181424.6|181334.6|181424.6|181334.6|181399.6|181309.6|12
1733322810000|2024-12-04 14:33:30|181426.7|181336.7|181441.1|181351.1|181476.6|181386.6|181423.7|181333.7|20
1733322820000|2024-12-04 14:33:40|181437|181347|181458.2|181368.2|181459.7|181369.7|181437|181347|27
1733322830000|2024-12-04 14:33:50|181457.1|181367.1|181463.5|181373.5|181473.3|181383.3|181457|181367|33
1733322840000|2024-12-04 14:34:00|181463.8|181373.8|181468.6|181378.6|181474|181384|181461.9|181371.9|22
1733322850000|2024-12-04 14:34:10|181468.4|181378.4|181476.6|181386.6|181490.1|181400.1|181468.4|181378.4|19
1733322860000|2024-12-04 14:34:20|181471.8|181381.8|181472.5|181382.5|181475.8|181385.8|181462.5|181372.5|24
1733322870000|2024-12-04 14:34:30|181471.8|181381.8|181477.7|181387.7|181484.2|181394.2|181471.8|181381.8|21
1733322880000|2024-12-04 14:34:40|181480.7|181390.7|181489.2|181399.2|181489.3|181399.3|181478.6|181388.6|17
1733322890000|2024-12-04 14:34:50|181487.9|181397.9|181472|181382|181513.3|181423.3|181472|181382|30
1733322900000|2024-12-04 14:35:00|181472.8|181382.8|181510.5|181420.5|181518.9|181428.9|181471.5|181381.5|29
1733322910000|2024-12-04 14:35:10|181512.3|181422.3|181493|181403|181512.3|181422.3|181484.6|181394.6|27
1733322920000|2024-12-04 14:35:20|181493.8|181403.8|181478.9|181388.9|181497.4|181407.4|181474.4|181384.4|24
1733322930000|2024-12-04 14:35:30|181481.5|181391.5|181479.1|181389.1|181481.8|181391.8|181473.3|181383.3|19
1733322940000|2024-12-04 14:35:40|181476.5|181386.5|181479.2|181389.2|181483.4|181393.4|181474.9|181384.9|16
1733322950000|2024-12-04 14:35:50|181479|181389|181487.7|181397.7|181487.7|181397.7|181471.2|181381.2|21
1733322960000|2024-12-04 14:36:00|181480.8|181390.8|181537.8|181447.8|181537.8|181447.8|181480.8|181390.8|24
1733322970000|2024-12-04 14:36:10|181538.1|181448.1|181543.9|181453.9|181547.8|181457.8|181529.6|181439.6|25
1733322980000|2024-12-04 14:36:20|181544.1|181454.1|181553.2|181463.2|181554.9|181464.9|181543.6|181453.6|13
1733322990000|2024-12-04 14:36:30|181554.1|181464.1|181556.2|181466.2|181557.3|181467.3|181546.9|181456.9|16
1733323000000|2024-12-04 14:36:40|181556.5|181466.5|181556|181466|181556.5|181466.5|181553.4|181463.4|12
1733323010000|2024-12-04 14:36:50|181552.7|181462.7|181586.2|181496.2|181589.7|181499.7|181549.6|181459.6|17
1733323020000|2024-12-04 14:37:00|181586.4|181496.4|181549.2|181459.2|181586.4|181496.4|181549.2|181459.2|30
1733323030000|2024-12-04 14:37:10|181546.1|181456.1|181553.5|181463.5|181560.3|181470.3|181546.1|181456.1|16
1733323040000|2024-12-04 14:37:20|181556.5|181466.5|181549.3|181459.3|181556.5|181466.5|181548.6|181458.6|8
1733323050000|2024-12-04 14:37:30|181550.3|181460.3|181564.4|181474.4|181564.4|181474.4|181548.3|181458.3|10
1733323060000|2024-12-04 14:37:40|181561.8|181471.8|181562.7|181472.7|181562.7|181472.7|181554.3|181464.3|24
1733323070000|2024-12-04 14:37:50|181560.2|181470.2|181601.4|181511.4|181613.6|181523.6|181551.7|181461.7|25
1733323080000|2024-12-04 14:38:00|181594.5|181504.5|181594.4|181504.4|181599|181509|181589.3|181499.3|22
1733323090000|2024-12-04 14:38:10|181594.1|181504.1|181584.8|181494.8|181594.1|181504.1|181572.5|181482.5|25
1733323100000|2024-12-04 14:38:20|181588.4|181498.4|181586.9|181496.9|181589.5|181499.5|181584.1|181494.1|18
1733323110000|2024-12-04 14:38:30|181589|181499|181587.8|181497.8|181594|181504|181581.7|181491.7|18
1733323120000|2024-12-04 14:38:40|181583.7|181493.7|181569.1|181479.1|181583.7|181493.7|181569.1|181479.1|20
1733323130000|2024-12-04 14:38:50|181565.7|181475.7|181578.6|181488.6|181584.4|181494.4|181565.5|181475.5|24
1733323140000|2024-12-04 14:39:00|181576.1|181486.1|181548.2|181458.2|181576.1|181486.1|181545.9|181455.9|20
1733323150000|2024-12-04 14:39:10|181547.7|181457.7|181546.7|181456.7|181552.5|181462.5|181540.4|181450.4|20
1733323160000|2024-12-04 14:39:20|181546.4|181456.4|181544.7|181454.7|181546.4|181456.4|181543.4|181453.4|22
1733323170000|2024-12-04 14:39:30|181544.2|181454.2|181552.1|181462.1|181560.1|181470.1|181544|181454|28
1733323180000|2024-12-04 14:39:40|181551.5|181461.5|181545.9|181455.9|181552|181462|181543.6|181453.6|23
1733323190000|2024-12-04 14:39:50|181544.6|181454.6|181541.7|181451.7|181548.3|181458.3|181540.2|181450.2|16
1733323200000|2024-12-04 14:40:00|181541.5|181451.5|181548.3|181458.3|181551.3|181461.3|181526|181436|19
1733323210000|2024-12-04 14:40:10|181549.5|181459.5|181530.2|181440.2|181549.5|181459.5|181530.2|181440.2|29
1733323220000|2024-12-04 14:40:20|181529.8|181439.8|181532.6|181442.6|181536|181446|181528.8|181438.8|22
1733323230000|2024-12-04 14:40:30|181532.3|181442.3|181531.8|181441.8|181532.9|181442.9|181527.4|181437.4|25
1733323240000|2024-12-04 14:40:40|181520.8|181430.8|181542.4|181452.4|181543.1|181453.1|181520.8|181430.8|22
1733323250000|2024-12-04 14:40:50|181542.3|181452.3|181557.7|181467.7|181568.2|181478.2|181541.8|181451.8|26
1733323260000|2024-12-04 14:41:00|181553.4|181463.4|181550|181460|181553.4|181463.4|181548.6|181458.6|18
1733323270000|2024-12-04 14:41:10|181550.1|181460.1|181543.6|181453.6|181552.6|181462.6|181542.8|181452.8|25
1733323280000|2024-12-04 14:41:20|181544.3|181454.3|181538.7|181448.7|181544.3|181454.3|181534.9|181444.9|20
1733323290000|2024-12-04 14:41:30|181538.9|181448.9|181538.6|181448.6|181539.2|181449.2|181538.2|181448.2|12
1733323300000|2024-12-04 14:41:40|181538.9|181448.9|181542.7|181452.7|181544.5|181454.5|181537.5|181447.5|27
1733323310000|2024-12-04 14:41:50|181541.7|181451.7|181542.8|181452.8|181544.3|181454.3|181541.7|181451.7|16
1733323320000|2024-12-04 14:42:00|181542.5|181452.5|181498.1|181408.1|181544.3|181454.3|181486.5|181396.5|16
1733323330000|2024-12-04 14:42:10|181488|181398|181518.9|181428.9|181518.9|181428.9|181487.4|181397.4|14
1733323340000|2024-12-04 14:42:20|181520.2|181430.2|181519|181429|181520.9|181430.9|181513.5|181423.5|13
1733323350000|2024-12-04 14:42:30|181519.1|181429.1|181518.9|181428.9|181519.1|181429.1|181518.9|181428.9|2
1733323360000|2024-12-04 14:42:40|181519.1|181429.1|181520.4|181430.4|181520.9|181430.9|181519.1|181429.1|14
1733323370000|2024-12-04 14:42:50|181524.2|181434.2|181522.1|181432.1|181533.7|181443.7|181519.1|181429.1|24
1733323380000|2024-12-04 14:43:00|181523.7|181433.7|181522|181432|181524.9|181434.9|181521.3|181431.3|7
1733323390000|2024-12-04 14:43:10|181521.6|181431.6|181555.5|181465.5|181555.9|181465.9|181521.6|181431.6|25
1733323400000|2024-12-04 14:43:20|181555.4|181465.4|181555.4|181465.4|181555.5|181465.5|181554.9|181464.9|8
1733323410000|2024-12-04 14:43:30|181555.2|181465.2|181557.6|181467.6|181557.6|181467.6|181554.7|181464.7|8
1733323420000|2024-12-04 14:43:40|181557.1|181467.1|181542.1|181452.1|181557.1|181467.1|181539.7|181449.7|23
1733323430000|2024-12-04 14:43:50|181541.6|181451.6|181540|181450|181541.6|181451.6|181536.1|181446.1|10
1733323440000|2024-12-04 14:44:00|181539.5|181449.5|181532|181442|181540.5|181450.5|181531.3|181441.3|21
1733323450000|2024-12-04 14:44:10|181537.3|181447.3|181565.3|181475.3|181588.5|181475.7|181537.3|181447.3|30
1733323460000|2024-12-04 14:44:20|181565|181475|181567.7|181477.7|181568.7|181478.7|181564.7|181474.7|16
1733323470000|2024-12-04 14:44:30|181567|181477|181609.5|181519.5|181609.5|181519.5|181567|181477|9
1733323480000|2024-12-04 14:44:40|181606.2|181516.2|181593.1|181503.1|181606.8|181516.8|181593.1|181503.1|19
1733323490000|2024-12-04 14:44:50|181593.3|181503.3|181725.5|181428.4|181725.5|181521|181593.3|181428.4|15
1733323500000|2024-12-04 14:45:00|181746.8|181437.4|181591.4|181501.4|181746.8|181549.9|181584.4|181437.4|33
1733323510000|2024-12-04 14:45:10|181583.5|181493.5|181601.9|181511.9|181614.9|181524.9|181583.5|181493.5|31
1733323520000|2024-12-04 14:45:20|181607.2|181517.2|181603.7|181513.7|181640|181527.5|181603.7|181508.2|32
1733323530000|2024-12-04 14:45:30|181606|181516|181613.6|181523.6|181617.5|181527.5|181601.4|181511.4|36
1733323540000|2024-12-04 14:45:40|181611|181521|181627.8|181497.8|181628.3|181527.3|181592.4|181497.8|27
1733323550000|2024-12-04 14:45:50|181628.3|181498.3|181570|181480|181628.5|181498.5|181565.2|181475.2|13
1733323560000|2024-12-04 14:46:00|181548|181458|181540|181450|181554.9|181464.9|181540|181450|19
1733323570000|2024-12-04 14:46:10|181540.5|181450.5|181542.7|181452.7|181548.7|181458.7|181530.5|181440.5|31
1733323580000|2024-12-04 14:46:20|181546|181456|181528.3|181438.3|181547.4|181457.4|181526.6|181436.6|19
1733323590000|2024-12-04 14:46:30|181527.1|181437.1|181499.5|181409.5|181527.1|181437.1|181495.5|181405.5|21
1733323600000|2024-12-04 14:46:40|181499.2|181409.2|181502.7|181412.7|181503.9|181413.9|181494.3|181404.3|30
1733323610000|2024-12-04 14:46:50|181501.2|181411.2|181500.5|181410.5|181503.2|181413.2|181498.4|181408.4|15
1733323620000|2024-12-04 14:47:00|181495|181405|181460.7|181370.7|181495|181405|181460.7|181370.7|29
1733323630000|2024-12-04 14:47:10|181459.2|181369.2|181471|181381|181486.5|181396.5|181459|181369|20
1733323640000|2024-12-04 14:47:20|181473.7|181383.7|181486.6|181396.6|181515.4|181425.4|181472.5|181366.5|35
1733323650000|2024-12-04 14:47:30|181509.8|181379.8|181494|181404|181513|181404|181488.5|181376.2|12
1733323660000|2024-12-04 14:47:40|181494.5|181404.5|181475.3|181385.3|181509.1|181419.1|181471.3|181381.3|32
1733323670000|2024-12-04 14:47:50|181471.9|181381.9|181474.1|181384.1|181488.5|181398.5|181466.8|181376.8|16
1733323680000|2024-12-04 14:48:00|181478.8|181388.8|181517.6|181427.6|181527.2|181437.2|181475.6|181385.6|27
1733323690000|2024-12-04 14:48:10|181519.7|181429.7|181517.5|181427.5|181527.4|181437.4|181508.9|181418.9|24
1733323700000|2024-12-04 14:48:20|181523.2|181433.2|181487.9|181397.9|181523.7|181433.7|181479|181389|29
1733323710000|2024-12-04 14:48:30|181491.6|181401.6|181514.3|181424.3|181530.1|181440.1|181491.6|181401.6|27
1733323720000|2024-12-04 14:48:40|181517.7|181427.7|181517.1|181427.1|181522.6|181432.6|181508.9|181418.9|22
1733323730000|2024-12-04 14:48:50|181516.9|181426.9|181516.8|181426.8|181534.8|181444.8|181516.8|181426.8|15
1733323740000|2024-12-04 14:49:00|181512.8|181422.8|181488.2|181398.2|181519|181429|181485.6|181395.6|25
1733323750000|2024-12-04 14:49:10|181483.5|181393.5|181486.6|181396.6|181491.1|181401.1|181480.8|181390.8|17
1733323760000|2024-12-04 14:49:20|181486.4|181396.4|181478.2|181388.2|181490.4|181400.4|181478.2|181388.2|16
1733323770000|2024-12-04 14:49:30|181477|181387|181477.4|181387.4|181481.6|181391.6|181470.6|181380.6|20
1733323780000|2024-12-04 14:49:40|181477.2|181387.2|181487.5|181397.5|181487.5|181397.5|181471.2|181381.2|13
1733323790000|2024-12-04 14:49:50|181488.7|181398.7|181483.4|181393.4|181492.9|181402.9|181469.3|181379.3|16
1733323800000|2024-12-04 14:50:00|181479.5|181389.5|181479.2|181389.2|181484.9|181394.9|181472.2|181382.2|21
1733323810000|2024-12-04 14:50:10|181486.6|181396.6|181520.3|181430.3|181526.6|181436.6|181486.6|181396.6|32
1733323820000|2024-12-04 14:50:20|181520.2|181430.2|181524.7|181434.7|181536.7|181446.7|181516.9|181426.9|26
1733323830000|2024-12-04 14:50:30|181528.7|181438.7|181525.8|181435.8|181533.3|181443.3|181515.4|181425.4|19
1733323840000|2024-12-04 14:50:40|181525.6|181435.6|181516.2|181426.2|181529|181439|181513.4|181423.4|17
1733323850000|2024-12-04 14:50:50|181516.6|181426.6|181515.3|181425.3|181517.4|181427.4|181514.1|181424.1|14
1733323860000|2024-12-04 14:51:00|181513.8|181423.8|181527.5|181437.5|181530.5|181440.5|181511.4|181421.4|31
1733323870000|2024-12-04 14:51:10|181529.9|181439.9|181460.4|181370.4|181529.9|181439.9|181460.4|181370.4|25
1733323880000|2024-12-04 14:51:20|181460.6|181370.6|181469.5|181379.5|181475.7|181385.7|181456.5|181366.5|22
1733323890000|2024-12-04 14:51:30|181465.5|181375.5|181476|181386|181485.5|181395.5|181464|181374|24
1733323900000|2024-12-04 14:51:40|181475.8|181385.8|181466.7|181376.7|181476.1|181386.1|181463.6|181373.6|23
1733323910000|2024-12-04 14:51:50|181465.5|181375.5|181466.4|181376.4|181473.7|181383.7|181455.7|181365.7|32
1733323920000|2024-12-04 14:52:00|181466.5|181376.5|181472.4|181382.4|181479|181389|181466.2|181376.2|24
1733323930000|2024-12-04 14:52:10|181472.7|181382.7|181473.7|181383.7|181477.6|181387.6|181467|181377|23
1733323940000|2024-12-04 14:52:20|181474.5|181384.5|181471.5|181381.5|181477.3|181387.3|181468.1|181378.1|24
1733323950000|2024-12-04 14:52:30|181472.5|181382.5|181529.3|181439.3|181532|181442|181472.3|181382.3|25
1733323960000|2024-12-04 14:52:40|181529|181439|181524.6|181434.6|181530.2|181440.2|181515.9|181425.9|29
1733323970000|2024-12-04 14:52:50|181529.5|181439.5|181526|181436|181529.5|181439.5|181517.5|181427.5|30
1733323980000|2024-12-04 14:53:00|181525.6|181435.6|181529.4|181439.4|181534.9|181444.9|181517.9|181427.9|32
1733323990000|2024-12-04 14:53:10|181529.3|181439.3|181529.2|181439.2|181546.9|181456.9|181522.5|181432.5|34
1733324000000|2024-12-04 14:53:20|181529.6|181439.6|181519|181429|181530|181440|181511.5|181421.5|24
1733324010000|2024-12-04 14:53:30|181517.5|181427.5|181519.3|181429.3|181532|181442|181517.2|181427.2|28
1733324020000|2024-12-04 14:53:40|181522.4|181432.4|181546.6|181456.6|181549.8|181459.8|181522.4|181432.4|21
1733324030000|2024-12-04 14:53:50|181547|181457|181553.4|181463.4|181557.5|181467.5|181543.5|181453.5|21
1733324040000|2024-12-04 14:54:00|181553|181463|181530.6|181440.6|181553|181463|181527.8|181437.8|25
1733324050000|2024-12-04 14:54:10|181530.1|181440.1|181531.4|181441.4|181534.2|181444.2|181514.3|181424.3|27
1733324060000|2024-12-04 14:54:20|181530.6|181440.6|181550.3|181460.3|181552.8|181462.8|181530.6|181440.6|26
1733324070000|2024-12-04 14:54:30|181550.1|181460.1|181545.4|181455.4|181552.9|181462.9|181544.9|181454.9|23
1733324080000|2024-12-04 14:54:40|181550.2|181460.2|181544.5|181454.5|181555.1|181465.1|181543.1|181453.1|17
1733324090000|2024-12-04 14:54:50|181544.9|181454.9|181546.2|181456.2|181546.2|181456.2|181527.8|181437.8|21
1733324100000|2024-12-04 14:55:00|181529.2|181439.2|181514.4|181424.4|181529.2|181439.2|181510.8|181420.8|25
1733324110000|2024-12-04 14:55:10|181513.9|181423.9|181482.5|181392.5|181523.7|181433.7|181481|181391|29
1733324120000|2024-12-04 14:55:20|181483.4|181393.4|181465.9|181375.9|181483.4|181393.4|181465.4|181375.4|27
1733324130000|2024-12-04 14:55:30|181466.9|181376.9|181473.8|181383.8|181479.4|181389.4|181466.9|181376.9|27
1733324140000|2024-12-04 14:55:40|181473.6|181383.6|181473.4|181383.4|181489.3|181399.3|181471.4|181381.4|22
1733324150000|2024-12-04 14:55:50|181471.2|181381.2|181470.6|181380.6|181473.9|181383.9|181464.9|181374.9|24
1733324160000|2024-12-04 14:56:00|181472.1|181382.1|181472.8|181382.8|181478.1|181388.1|181469.7|181379.7|20
1733324170000|2024-12-04 14:56:10|181473|181383|181476.9|181386.9|181476.9|181386.9|181472.3|181382.3|15
1733324180000|2024-12-04 14:56:20|181476.6|181386.6|181484.1|181394.1|181490.2|181400.2|181476.6|181386.6|25
1733324190000|2024-12-04 14:56:30|181486.3|181396.3|181550.3|181460.3|181550.5|181460.5|181482.6|181392.6|33
1733324200000|2024-12-04 14:56:40|181550.5|181460.5|181548.8|181458.8|181553.4|181463.4|181544.8|181454.8|18
1733324210000|2024-12-04 14:56:50|181549.3|181459.3|181538.6|181448.6|181550.2|181460.2|181532.9|181442.9|12
1733324220000|2024-12-04 14:57:00|181534.4|181444.4|181543|181453|181548.4|181458.4|181524|181434|29
1733324230000|2024-12-04 14:57:10|181540.3|181450.3|181476.2|181386.2|181543.6|181453.6|181464.7|181374.7|25
1733324240000|2024-12-04 14:57:20|181476|181386|181488|181398|181492.9|181402.9|181471.6|181381.6|22
1733324250000|2024-12-04 14:57:30|181482.5|181392.5|181499.8|181409.8|181501.9|181411.9|181462.2|181372.2|25
1733324260000|2024-12-04 14:57:40|181504.3|181414.3|181483.4|181393.4|181546.4|181456.4|181483.4|181393.4|26
1733324270000|2024-12-04 14:57:50|181487.4|181397.4|181470.6|181380.6|181496.1|181406.1|181462.4|181372.4|31
1733324280000|2024-12-04 14:58:00|181469.9|181379.9|181467|181377|181472.9|181382.9|181465.5|181375.5|17
1733324290000|2024-12-04 14:58:10|181469.2|181379.2|181464.6|181374.6|181469.9|181379.9|181464.6|181374.6|12
1733324300000|2024-12-04 14:58:20|181467.1|181377.1|181470.4|181380.4|181475.1|181385.1|181467.1|181377.1|10
1733324310000|2024-12-04 14:58:30|181469.9|181379.9|181473.8|181383.8|181478.5|181388.5|181469.6|181379.6|14
1733324320000|2024-12-04 14:58:40|181472.3|181382.3|181470.3|181380.3|181479.7|181389.7|181467.9|181377.9|20
1733324330000|2024-12-04 14:58:50|181469.2|181379.2|181504.1|181414.1|181504.8|181414.8|181465|181375|30
1733324340000|2024-12-04 14:59:00|181517.6|181427.6|181566.4|181476.4|181572.6|181482.6|181517.6|181427.6|31
1733324350000|2024-12-04 14:59:10|181563.4|181473.4|181584.4|181494.4|181584.4|181494.4|181562.4|181472.4|10
1733324360000|2024-12-04 14:59:20|181580.3|181490.3|181581|181491|181582.5|181492.5|181580.3|181490.3|3
1733324370000|2024-12-04 14:59:30|181584.4|181494.4|181583.3|181493.3|181585.8|181495.8|181575.5|181485.5|10
1733324380000|2024-12-04 14:59:40|181586.7|181496.7|181597.3|181467.3|181597.3|181500|181572.7|181465|9
1733324390000|2024-12-04 14:59:50|181595.9|181465.9|181692|181350|181714.2|181465.9|181595.9|181350|4
1733324400000|2024-12-04 15:00:00|181623.5|181281.5|181450.4|181108.4|181635.5|181293.5|181445.5|181103.5|19
1733324410000|2024-12-04 15:00:10|181454|181112|181315.8|181185.8|181454|181185.8|181308.9|181104|15
1733324420000|2024-12-04 15:00:20|181305.8|181175.8|181304.3|181174.3|181315.2|181185.2|181294.8|181164.8|15
1733324430000|2024-12-04 15:00:30|181304.8|181174.8|181303.7|181173.7|181323.3|181193.3|181295.7|181165.7|16
1733324440000|2024-12-04 15:00:40|181303|181173|181319.1|181189.1|181320.9|181190.9|181302|181172|11
1733324450000|2024-12-04 15:00:50|181302.9|181172.9|181373|181243|181373|181243|181284.6|181172.9|20
1733324460000|2024-12-04 15:01:00|181374|181244|181363.6|181233.6|181374|181278.3|181339.7|181215.6|19
1733324470000|2024-12-04 15:01:10|181363|181233|181384.5|181254.5|181390.5|181260.5|181363|181233|26
1733324480000|2024-12-04 15:01:20|181384.4|181254.4|181343|181253|181385.4|181269.4|181342.8|181233|28
1733324490000|2024-12-04 15:01:30|181343.7|181253.7|181360.9|181230.9|181366.1|181253.7|181342.1|181217.6|25
1733324500000|2024-12-04 15:01:40|181361|181231|181362.7|181232.7|181362.7|181232.7|181360|181230|13
1733324510000|2024-12-04 15:01:50|181363.7|181233.7|181359.6|181229.6|181363.7|181233.7|181353.6|181223.6|12
1733324520000|2024-12-04 15:02:00|181360.1|181230.1|181360.3|181230.3|181360.6|181230.6|181349.2|181219.2|11
1733324530000|2024-12-04 15:02:10|181360.2|181230.2|181372.5|181282.5|181395.2|181289.9|181340.8|181230.2|14
1733324540000|2024-12-04 15:02:20|181380.5|181290.5|181369.6|181279.6|181391.8|181291.9|181355.8|181248.5|25
1733324550000|2024-12-04 15:02:30|181361.4|181271.4|181381|181291|181385.3|181295.3|181357.7|181267.7|24
1733324560000|2024-12-04 15:02:40|181381.2|181291.2|181378.3|181288.3|181385.3|181295.3|181372.5|181282.5|24
1733324570000|2024-12-04 15:02:50|181378.5|181288.5|181423.4|181333.4|181444.8|181339|181378.5|181288.5|26
1733324580000|2024-12-04 15:03:00|181412.4|181322.4|181427.2|181337.2|181442.4|181341.9|181412.4|181312.4|32
1733324590000|2024-12-04 15:03:10|181423.9|181333.9|181413.2|181323.2|181423.9|181333.9|181413.2|181323.2|16
1733324600000|2024-12-04 15:03:20|181419|181329|181414.1|181324.1|181422.6|181332.6|181412.2|181322.2|18
1733324610000|2024-12-04 15:03:30|181414.4|181324.4|181335.1|181245.1|181415.1|181325.1|181335.1|181245.1|13
1733324620000|2024-12-04 15:03:40|181335.6|181245.6|181332.2|181242.2|181342.7|181252.7|181320.9|181230.9|20
1733324630000|2024-12-04 15:03:50|181332.9|181242.9|181328.4|181238.4|181339.8|181249.8|181327.6|181237.6|12
1733324640000|2024-12-04 15:04:00|181334.2|181244.2|181292.3|181202.3|181334.2|181244.2|181289|181199|26
1733324650000|2024-12-04 15:04:10|181292.5|181202.5|181287.7|181197.7|181298.3|181208.3|181283.2|181193.2|30
1733324660000|2024-12-04 15:04:20|181287.6|181197.6|181276.8|181186.8|181304.2|181214.2|181276.8|181186.8|22
1733324670000|2024-12-04 15:04:30|181291.4|181201.4|181347.3|181217.3|181347.3|181217.3|181281|181188.7|32
1733324680000|2024-12-04 15:04:40|181322.2|181232.2|181340.5|181250.5|181353.8|181250.5|181305.5|181196.4|35
1733324690000|2024-12-04 15:04:50|181336.5|181246.5|181327.5|181237.5|181341.5|181251.5|181324.5|181234.5|27
1733324700000|2024-12-04 15:05:00|181326.3|181236.3|181319.5|181229.5|181327.3|181237.3|181310|181220|24
1733324710000|2024-12-04 15:05:10|181320.5|181230.5|181343|181253|181356.9|181266.9|181320.5|181230.5|29
1733324720000|2024-12-04 15:05:20|181335.8|181245.8|181369.8|181279.8|181375.8|181283|181335.8|181231|29
1733324730000|2024-12-04 15:05:30|181368.8|181278.8|181320.8|181230.8|181370.3|181280.3|181320.8|181230.8|29
1733324740000|2024-12-04 15:05:40|181327.8|181237.8|181331.8|181241.8|181334.3|181244.3|181317.8|181227.8|28
1733324750000|2024-12-04 15:05:50|181331.3|181241.3|181334|181244|181342.2|181252.2|181328.3|181238.3|25
1733324760000|2024-12-04 15:06:00|181333.8|181243.8|181315.5|181225.5|181334|181244|181306.3|181216.3|21
1733324770000|2024-12-04 15:06:10|181312|181222|181296.7|181206.7|181312|181222|181290.5|181200.5|18
1733324780000|2024-12-04 15:06:20|181295.3|181205.3|181257.3|181167.3|181306.5|181216.5|181257.3|181167.3|30
1733324790000|2024-12-04 15:06:30|181253|181163|181240.3|181150.3|181261|181171|181240|181150|22
1733324800000|2024-12-04 15:06:40|181240.6|181150.6|181277.4|181187.4|181278.7|181188.7|181239.8|181149.8|17
1733324810000|2024-12-04 15:06:50|181288.7|181198.7|181286.7|181196.7|181288.7|181198.7|181264.3|181174.3|27
1733324820000|2024-12-04 15:07:00|181287.1|181197.1|181289.1|181199.1|181296.3|181206.3|181280.9|181190.9|22
1733324830000|2024-12-04 15:07:10|181288.4|181198.4|181304.9|181214.9|181310|181220|181283.5|181193.5|29
1733324840000|2024-12-04 15:07:20|181304.2|181214.2|181312.4|181222.4|181319.4|181229.4|181304.2|181214.2|17
1733324850000|2024-12-04 15:07:30|181311.7|181221.7|181344.5|181254.5|181344.5|181254.5|181311.7|181221.7|23
1733324860000|2024-12-04 15:07:40|181340.3|181250.3|181332.8|181242.8|181360.3|181270.3|181332.8|181242.8|27
1733324870000|2024-12-04 15:07:50|181333.5|181243.5|181344.3|181254.3|181351.5|181261.5|181333.5|181243.5|18
1733324880000|2024-12-04 15:08:00|181340.9|181250.9|181379|181289|181379|181289|181340.6|181250.6|28
1733324890000|2024-12-04 15:08:10|181383|181293|181365.2|181275.2|181383|181293|181361.5|181271.5|29
1733324900000|2024-12-04 15:08:20|181374.2|181284.2|181380.5|181290.5|181382.5|181292.5|181370.4|181280.4|30
1733324910000|2024-12-04 15:08:30|181377.7|181287.7|181321.5|181231.5|181377.7|181287.7|181321.5|181231.5|22
1733324920000|2024-12-04 15:08:40|181300.8|181210.8|181280.9|181190.9|181313.9|181210.8|181278.4|181179.4|13
1733324930000|2024-12-04 15:08:50|181281.2|181191.2|181280.9|181190.9|181281.2|181191.2|181277.4|181187.4|7
1733324940000|2024-12-04 15:09:00|181276.9|181186.9|181277.4|181187.4|181280.5|181190.5|181271.4|181181.4|12
1733324950000|2024-12-04 15:09:10|181276.4|181186.4|181287.5|181197.5|181287.7|181197.7|181276.4|181186.4|11
1733324960000|2024-12-04 15:09:20|181287.7|181197.7|181291.5|181201.5|181292.8|181202.8|181286.5|181196.5|20
1733324970000|2024-12-04 15:09:30|181291|181201|181334.4|181244.4|181361.7|181271.7|181287.8|181197.8|27
1733324980000|2024-12-04 15:09:40|181334.1|181244.1|181319.1|181229.1|181334.3|181244.3|181317.8|181227.8|20
1733324990000|2024-12-04 15:09:50|181319.4|181229.4|181318.8|181228.8|181321.3|181231.3|181318.6|181228.6|14
1733325000000|2024-12-04 15:10:00|181318.7|181228.7|181309|181219|181322.7|181232.7|181308.8|181218.8|24
1733325010000|2024-12-04 15:10:10|181296|181206|181290.9|181200.9|181304.7|181214.7|181280.1|181190.1|16
1733325020000|2024-12-04 15:10:20|181286.9|181196.9|181279.8|181189.8|181290.1|181200.1|181271.9|181181.9|24
1733325030000|2024-12-04 15:10:30|181295|181205|181287.1|181197.1|181298.9|181208.9|181272.9|181182.9|17
1733325040000|2024-12-04 15:10:40|181281.4|181191.4|181263.5|181173.5|181287.8|181197.8|181263.5|181173.5|17
1733325050000|2024-12-04 15:10:50|181267.2|181177.2|181259.6|181169.6|181274.4|181184.4|181257.9|181167.9|23
1733325060000|2024-12-04 15:11:00|181258.8|181168.8|181238.6|181148.6|181258.8|181168.8|181238.6|181148.6|15
1733325070000|2024-12-04 15:11:10|181255.8|181165.8|181251.4|181161.4|181256.2|181166.2|181244.6|181154.6|19
1733325080000|2024-12-04 15:11:20|181252.5|181162.5|181292.5|181202.5|181294|181204|181251.7|181161.7|16
1733325090000|2024-12-04 15:11:30|181296.2|181206.2|181299.5|181209.5|181309.7|181219.7|181295.4|181205.4|22
1733325100000|2024-12-04 15:11:40|181300|181210|181300.7|181210.7|181304|181214|181292.4|181202.4|22
1733325110000|2024-12-04 15:11:50|181295.7|181205.7|181296.2|181206.2|181296.2|181206.2|181292.6|181202.6|17
1733325120000|2024-12-04 15:12:00|181296.4|181206.4|181291.4|181201.4|181309.3|181219.3|181287.8|181197.8|15
1733325130000|2024-12-04 15:12:10|181295.2|181205.2|181288.4|181198.4|181297|181207|181287.4|181197.4|19
1733325140000|2024-12-04 15:12:20|181288.7|181198.7|181302.6|181212.6|181303.3|181213.3|181288.7|181198.7|16
1733325150000|2024-12-04 15:12:30|181297.7|181207.7|181297.6|181207.6|181307.7|181217.7|181286.9|181196.9|26
1733325160000|2024-12-04 15:12:40|181296.8|181206.8|181297.2|181207.2|181297.2|181207.2|181288.3|181198.3|20
1733325170000|2024-12-04 15:12:50|181297|181207|181306.3|181216.3|181310.6|181220.6|181295.4|181205.4|20
1733325180000|2024-12-04 15:13:00|181315.9|181225.9|181307.7|181217.7|181315.9|181225.9|181289.3|181199.3|28
1733325190000|2024-12-04 15:13:10|181308|181218|181312.1|181222.1|181330.1|181240.1|181292.3|181202.3|21
1733325200000|2024-12-04 15:13:20|181312|181222|181296.3|181206.3|181312|181222|181293.1|181203.1|22
1733325210000|2024-12-04 15:13:30|181296|181206|181296.6|181206.6|181299.9|181209.9|181294.8|181204.8|13
1733325220000|2024-12-04 15:13:40|181296.3|181206.3|181301.7|181211.7|181301.7|181211.7|181283.1|181193.1|26
1733325230000|2024-12-04 15:13:50|181297|181207|181297|181207|181298|181208|181288.5|181198.5|14
1733325240000|2024-12-04 15:14:00|181298.7|181208.7|181315.9|181225.9|181320.2|181230.2|181291.6|181201.6|18
1733325250000|2024-12-04 15:14:10|181306.6|181216.6|181302.7|181212.7|181312.5|181222.5|181302.5|181212.5|8
1733325260000|2024-12-04 15:14:20|181302.5|181212.5|181288.8|181198.8|181309.5|181219.5|181284.6|181194.6|11
1733325270000|2024-12-04 15:14:30|181296.1|181206.1|181288.9|181198.9|181299|181209|181288.9|181198.9|13
1733325280000|2024-12-04 15:14:40|181284.4|181194.4|181314|181224|181322|181232|181284.4|181194.4|19
1733325290000|2024-12-04 15:14:50|181310.2|181220.2|181302.9|181212.9|181316.8|181226.8|181302.9|181212.9|13
1733325300000|2024-12-04 15:15:00|181308.3|181218.3|181333.3|181243.3|181339.5|181249.5|181298.4|181208.4|28
1733325310000|2024-12-04 15:15:10|181333.2|181243.2|181376.7|181286.7|181380.9|181290.9|181333.2|181243.2|21
1733325320000|2024-12-04 15:15:20|181375.8|181285.8|181309.7|181219.7|181375.9|181285.9|181303.9|181213.9|26
1733325330000|2024-12-04 15:15:30|181310.4|181220.4|181359.5|181269.5|181362.6|181272.6|181309.7|181219.7|19
1733325340000|2024-12-04 15:15:40|181363.6|181273.6|181364|181274|181366.4|181276.4|181354.7|181264.7|26
1733325350000|2024-12-04 15:15:50|181363.5|181273.5|181361.4|181271.4|181364|181274|181357|181267|9
1733325360000|2024-12-04 15:16:00|181361.8|181271.8|181355.6|181265.6|181373.7|181283.7|181348.1|181258.1|29
1733325370000|2024-12-04 15:16:10|181358.4|181268.4|181367.1|181277.1|181367.1|181277.1|181351.6|181261.6|29
1733325380000|2024-12-04 15:16:20|181365.7|181275.7|181369.4|181279.4|181371.1|181281.1|181361.2|181271.2|31
1733325390000|2024-12-04 15:16:30|181368.6|181278.6|181355.2|181265.2|181370.3|181280.3|181353.2|181263.2|18
1733325400000|2024-12-04 15:16:40|181356|181266|181331.3|181241.3|181356.1|181266.1|181325.6|181235.6|24
1733325410000|2024-12-04 15:16:50|181331.2|181241.2|181311.8|181221.8|181331.3|181241.3|181306.9|181216.9|28
1733325420000|2024-12-04 15:17:00|181306.3|181216.3|181366.3|181276.3|181370.5|181280.5|181305|181215|32
1733325430000|2024-12-04 15:17:10|181368.9|181278.9|181365.6|181275.6|181372.3|181282.3|181364.6|181274.6|29
1733325440000|2024-12-04 15:17:20|181366.1|181276.1|181383.1|181293.1|181383.1|181293.1|181365.1|181275.1|19
1733325450000|2024-12-04 15:17:30|181378.6|181288.6|181387.1|181297.1|181387.1|181297.1|181378.6|181288.6|7
1733325460000|2024-12-04 15:17:40|181387.3|181297.3|181384.5|181294.5|181387.4|181297.4|181383.5|181293.5|9
1733325470000|2024-12-04 15:17:50|181384.2|181294.2|181388.2|181298.2|181388.3|181298.3|181380.7|181290.7|11
1733325480000|2024-12-04 15:18:00|181388|181298|181388.5|181298.5|181388.9|181298.9|181384.7|181294.7|9
1733325490000|2024-12-04 15:18:10|181388.4|181298.4|181387.1|181297.1|181392.4|181302.4|181385.3|181295.3|17
1733325500000|2024-12-04 15:18:20|181389.8|181299.8|181391.5|181301.5|181391.9|181301.9|181389.8|181299.8|14
1733325510000|2024-12-04 15:18:30|181391.4|181301.4|181390.4|181300.4|181395.3|181305.3|181390.4|181300.4|15
1733325520000|2024-12-04 15:18:40|181389.9|181299.9|181372.2|181282.2|181391.3|181301.3|181356.8|181266.8|25
1733325530000|2024-12-04 15:18:50|181371|181281|181353.4|181263.4|181371|181281|181352.9|181262.9|15
1733325540000|2024-12-04 15:19:00|181352.5|181262.5|181360.3|181270.3|181364.6|181274.6|181332|181242|21
1733325550000|2024-12-04 15:19:10|181372.2|181282.2|181346.5|181256.5|181372.2|181282.2|181342.3|181252.3|19
1733325560000|2024-12-04 15:19:20|181346.3|181256.3|181343.7|181253.7|181346.3|181256.3|181339.3|181249.3|20
1733325570000|2024-12-04 15:19:30|181347.4|181257.4|181340.5|181250.5|181348.2|181258.2|181339.7|181249.7|9
1733325580000|2024-12-04 15:19:40|181340.7|181250.7|181338.6|181248.6|181345.9|181255.9|181336|181246|22
1733325590000|2024-12-04 15:19:50|181338.9|181248.9|181305|181215|181338.9|181248.9|181302.7|181212.7|18
1733325600000|2024-12-04 15:20:00|181299.7|181209.7|181298.6|181208.6|181299.7|181209.7|181287.9|181197.9|28
1733325610000|2024-12-04 15:20:10|181294.2|181204.2|181294.8|181204.8|181307.2|181217.2|181289.3|181199.3|16
1733325620000|2024-12-04 15:20:20|181292|181202|181286|181196|181292.4|181202.4|181280.4|181190.4|26
1733325630000|2024-12-04 15:20:30|181286.2|181196.2|181304.7|181214.7|181305.2|181215.2|181286.2|181196.2|22
1733325640000|2024-12-04 15:20:40|181304.8|181214.8|181303.5|181213.5|181305.8|181215.8|181303.4|181213.4|19
1733325650000|2024-12-04 15:20:50|181301.6|181211.6|181301.4|181211.4|181303|181213|181289.1|181199.1|17
1733325660000|2024-12-04 15:21:00|181302.3|181212.3|181293.4|181203.4|181302.6|181212.6|181287.4|181197.4|23
1733325670000|2024-12-04 15:21:10|181293.9|181203.9|181285.6|181195.6|181293.9|181203.9|181280.4|181190.4|25
1733325680000|2024-12-04 15:21:20|181285.8|181195.8|181289.1|181199.1|181296.2|181206.2|181284.4|181194.4|27
1733325690000|2024-12-04 15:21:30|181289.3|181199.3|181299.2|181209.2|181306.2|181216.2|181287.4|181197.4|23
1733325700000|2024-12-04 15:21:40|181299|181209|181270.2|181180.2|181299|181209|181265.6|181175.6|19
1733325710000|2024-12-04 15:21:50|181270|181180|181271.2|181181.2|181274.6|181184.6|181265.8|181175.8|21
1733325720000|2024-12-04 15:22:00|181271.7|181181.7|181260.9|181170.9|181290.7|181200.7|181259.8|181169.8|27
1733325730000|2024-12-04 15:22:10|181261.8|181171.8|181286.5|181196.5|181290.7|181200.7|181255.7|181165.7|25
1733325740000|2024-12-04 15:22:20|181279.7|181189.7|181290.9|181200.9|181292.2|181202.2|181278.2|181188.2|18
1733325750000|2024-12-04 15:22:30|181290.6|181200.6|181290.6|181200.6|181290.6|181200.6|181290.4|181200.4|7
1733325760000|2024-12-04 15:22:40|181289.3|181199.3|181293.5|181203.5|181293.5|181203.5|181289.3|181199.3|6
1733325770000|2024-12-04 15:22:50|181294.8|181204.8|181295.7|181205.7|181298.5|181208.5|181287.1|181197.1|19
1733325780000|2024-12-04 15:23:00|181297.7|181207.7|181293.3|181203.3|181299.1|181209.1|181286.5|181196.5|22
1733325790000|2024-12-04 15:23:10|181292.8|181202.8|181293.3|181203.3|181293.4|181203.4|181292.4|181202.4|5
1733325800000|2024-12-04 15:23:20|181293.4|181203.4|181324.5|181234.5|181327|181237|181293.4|181203.4|15
1733325810000|2024-12-04 15:23:30|181325.1|181235.1|181328.4|181238.4|181334.2|181244.2|181324.7|181234.7|11
1733325820000|2024-12-04 15:23:40|181328.5|181238.5|181331.4|181241.4|181336.7|181246.7|181328.4|181238.4|12
1733325830000|2024-12-04 15:23:50|181331.2|181241.2|181331.8|181241.8|181331.8|181241.8|181331.1|181241.1|15
1733325840000|2024-12-04 15:24:00|181335.4|181245.4|181331.3|181241.3|181335.4|181245.4|181330.8|181240.8|16
1733325850000|2024-12-04 15:24:10|181330.7|181240.7|181269.3|181179.3|181331.3|181241.3|181263.1|181173.1|25
1733325860000|2024-12-04 15:24:20|181264.1|181174.1|181251|181161|181264.1|181174.1|181248.9|181158.9|19
1733325870000|2024-12-04 15:24:30|181254.4|181164.4|181223.2|181133.2|181256.1|181166.1|181223.2|181133.2|19
1733325880000|2024-12-04 15:24:40|181236.5|181146.5|181220.8|181130.8|181237.1|181147.1|181219.6|181129.6|21
1733325890000|2024-12-04 15:24:50|181223.1|181133.1|181231.2|181101.2|181231.2|181133.1|181204.3|181090.3|27
1733325900000|2024-12-04 15:25:00|181234.5|181104.5|181212.9|181082.9|181234.5|181104.5|181182.5|181078|18
1733325910000|2024-12-04 15:25:10|181218.9|181088.9|181099.3|180969.3|181224|181103.5|181080.7|180950.7|26
1733325920000|2024-12-04 15:25:20|181098.7|180968.7|181068.3|180938.3|181099.4|180969.4|181063.3|180933.3|23
1733325930000|2024-12-04 15:25:30|181068|180938|181090.4|180960.4|181115.3|180972.2|181044.4|180912.3|26
1733325940000|2024-12-04 15:25:40|181098.5|180968.5|181083.1|180953.1|181104|180974|181080.1|180950.1|21
1733325950000|2024-12-04 15:25:50|181080.6|180950.6|181080.2|180950.2|181084|180954|181070.7|180940.7|17
1733325960000|2024-12-04 15:26:00|181083.2|180953.2|181085.4|180955.4|181094.7|180964.7|181064.2|180934.2|21
1733325970000|2024-12-04 15:26:10|181084.8|180954.8|181097.5|180967.5|181109.9|180979.9|181073.4|180943.4|28
1733325980000|2024-12-04 15:26:20|181090.4|180960.4|181082.7|180952.7|181115.5|180985.5|181076.3|180946.3|28
1733325990000|2024-12-04 15:26:30|181077.3|180947.3|181090.9|180960.9|181093.2|180963.2|181068.3|180938.3|26
1733326000000|2024-12-04 15:26:40|181083.6|180953.6|181061|180971|181087.2|180980.9|181057|180950|27
1733326010000|2024-12-04 15:26:50|181062.5|180972.5|181065.5|180975.5|181065.5|180975.5|181054|180964|28
1733326020000|2024-12-04 15:27:00|181063.9|180973.9|181063.4|180973.4|181070.5|180980.5|181044.7|180939.9|33
1733326030000|2024-12-04 15:27:10|181063|180973|181060.5|180970.5|181065|180975|181052|180962|34
1733326040000|2024-12-04 15:27:20|181062.9|180972.9|181054.2|180964.2|181074|180984|181048.7|180958.7|32
1733326050000|2024-12-04 15:27:30|181059.7|180969.7|181060.4|180970.4|181091.2|180976.5|181050.9|180945.2|27
1733326060000|2024-12-04 15:27:40|181057.7|180967.7|181058.4|180968.4|181064|180974|181050.1|180960.1|30
1733326070000|2024-12-04 15:27:50|181057.9|180967.9|181056.7|180966.7|181062.5|180972.5|181052.7|180962.7|24
1733326080000|2024-12-04 15:28:00|181060|180970|181101.8|181011.8|181104.4|181014.4|181053.4|180963.4|24
1733326090000|2024-12-04 15:28:10|181101.9|181011.9|181105.7|181015.7|181106|181016|181101.9|181011.9|14
1733326100000|2024-12-04 15:28:20|181105.5|181015.5|181104.2|181014.2|181108.5|181018.5|181102.9|181012.9|14
1733326110000|2024-12-04 15:28:30|181103.5|181013.5|181100.7|181010.7|181108.5|181018.5|181100.7|181010.7|23
1733326120000|2024-12-04 15:28:40|181100.4|181010.4|181050|180960|181100.4|181010.4|181050|180941.5|25
1733326130000|2024-12-04 15:28:50|181050.5|180960.5|181045.9|180955.9|181050.5|180960.5|181036.9|180946.9|25
1733326140000|2024-12-04 15:29:00|181047|180957|181038.8|180948.8|181048.4|180958.4|181036|180946|22
1733326150000|2024-12-04 15:29:10|181040.2|180950.2|181012.2|180922.2|181045.9|180955.9|181006|180916|33
1733326160000|2024-12-04 15:29:20|181020.9|180930.9|180988.9|180898.9|181020.9|180930.9|180981.7|180891.7|30
1733326170000|2024-12-04 15:29:30|180988.5|180898.5|181019.4|180929.4|181019.4|180929.4|180986.5|180896.5|25
1733326180000|2024-12-04 15:29:40|181018.4|180928.4|181033.2|180943.2|181036.7|180946.7|181016|180926|19
1733326190000|2024-12-04 15:29:50|181033|180943|181047|180957|181047|180957|181029.7|180939.7|28
1733326200000|2024-12-04 15:30:00|181043.7|180953.7|181074.9|180984.9|181076.3|180986.3|181033|180943|32
1733326210000|2024-12-04 15:30:10|181076|180986|181082|180992|181082.7|180992.7|181071.9|180981.9|17
1733326220000|2024-12-04 15:30:20|181082.5|180992.5|181064.3|180974.3|181083|180993|181036.4|180946.4|19
1733326230000|2024-12-04 15:30:30|181067.1|180977.1|181137.3|181007.3|181139.9|181009.9|181064.3|180974.3|23
1733326240000|2024-12-04 15:30:40|181135.7|181005.7|181126.3|181036.3|181140.3|181036.3|181116.8|181005.7|22
1733326250000|2024-12-04 15:30:50|181127.3|181037.3|181131.9|181041.9|181134.5|181044.5|181124.8|181034.8|22
1733326260000|2024-12-04 15:31:00|181128.2|181038.2|181126.8|181036.8|181128.2|181038.2|181104.3|181014.3|22
1733326270000|2024-12-04 15:31:10|181126.4|181036.4|181112.7|181022.7|181126.7|181036.7|181112.7|181022.7|22
1733326280000|2024-12-04 15:31:20|181114|181024|181113.5|181023.5|181121|181031|181112.5|181022.5|22
1733326290000|2024-12-04 15:31:30|181113.1|181023.1|181110.3|181020.3|181118.6|181028.6|181109.1|181019.1|15
1733326300000|2024-12-04 15:31:40|181110.6|181020.6|181126.7|181036.7|181133.1|181043.1|181109.3|181019.3|20
1733326310000|2024-12-04 15:31:50|181125.1|181035.1|181128.6|181038.6|181134.6|181044.6|181119.6|181029.6|18
1733326320000|2024-12-04 15:32:00|181129.3|181039.3|181115.9|181025.9|181129.3|181039.3|181106.5|181016.5|27
1733326330000|2024-12-04 15:32:10|181111.1|181021.1|181124.1|181034.1|181130.4|181040.4|181111.1|181021.1|22
1733326340000|2024-12-04 15:32:20|181123.8|181033.8|181141.7|181051.7|181143.4|181053.4|181123.8|181033.8|27
1733326350000|2024-12-04 15:32:30|181142|181052|181169|181079|181170.3|181080.3|181138.6|181048.6|16
1733326360000|2024-12-04 15:32:40|181170|181080|181156.5|181066.5|181182.2|181092.2|181152.1|181062.1|18
1733326370000|2024-12-04 15:32:50|181156.2|181066.2|181153.2|181063.2|181163.1|181073.1|181150.3|181060.3|22
1733326380000|2024-12-04 15:33:00|181153.4|181063.4|181184.7|181094.7|181184.7|181094.7|181150.7|181060.7|14
1733326390000|2024-12-04 15:33:10|181184.4|181094.4|181182.2|181052.2|181202.4|181097.3|181171.2|181051.8|26
1733326400000|2024-12-04 15:33:20|181181.7|181051.7|181181.5|181051.5|181195.2|181065.2|181180|181050|22
1733326410000|2024-12-04 15:33:30|181183.5|181053.5|181145.7|181055.7|181186|181086.9|181144.1|181053.4|26
1733326420000|2024-12-04 15:33:40|181146.4|181056.4|181154.8|181064.8|181155.8|181065.8|181146.4|181056.4|13
1733326430000|2024-12-04 15:33:50|181155.8|181065.8|181161.9|181071.9|181163.6|181073.6|181155.8|181065.8|11
1733326440000|2024-12-04 15:34:00|181162.3|181072.3|181122.8|181032.8|181162.3|181072.3|181122.8|181032.8|25
1733326450000|2024-12-04 15:34:10|181121.3|181031.3|181109.2|181019.2|181130.6|181040.6|181109.2|181019.2|11
1733326460000|2024-12-04 15:34:20|181117.7|181027.7|181110.7|181020.7|181121.1|181031.1|181110.7|181020.7|13
1733326470000|2024-12-04 15:34:30|181110.4|181020.4|181111.7|181021.7|181115.4|181025.4|181102.5|181012.5|18
1733326480000|2024-12-04 15:34:40|181109|181019|181056.3|180966.3|181109|181019|181052.9|180962.9|31
1733326490000|2024-12-04 15:34:50|181056.5|180966.5|181050.9|180960.9|181057.1|180967.1|181043.3|180953.3|20
1733326500000|2024-12-04 15:35:00|181049.8|180959.8|181044.3|180954.3|181050.1|180960.1|181041.1|180951.1|15
1733326510000|2024-12-04 15:35:10|181044.1|180954.1|181066.8|180976.8|181066.8|180976.8|181044.1|180954.1|18
1733326520000|2024-12-04 15:35:20|181065.2|180975.2|181054.7|180964.7|181065.2|180975.2|181054.2|180964.2|18
1733326530000|2024-12-04 15:35:30|181055|180965|181044.8|180954.8|181055|180965|181032.2|180942.2|18
1733326540000|2024-12-04 15:35:40|181045|180955|181048.4|180958.4|181048.9|180958.9|181042.6|180952.6|15
1733326550000|2024-12-04 15:35:50|181048.2|180958.2|181040.4|180950.4|181065.9|180975.9|181036.3|180946.3|16
1733326560000|2024-12-04 15:36:00|181041.6|180951.6|181018.9|180928.9|181044.7|180954.7|181018.9|180928.9|14
1733326570000|2024-12-04 15:36:10|181015.7|180925.7|181025.6|180935.6|181025.6|180935.6|181011.1|180921.1|22
1733326580000|2024-12-04 15:36:20|181025.9|180935.9|181016.3|180926.3|181025.9|180935.9|181016.3|180926.3|16
1733326590000|2024-12-04 15:36:30|181016.8|180926.8|181016.9|180926.9|181016.9|180926.9|181003.2|180913.2|12
1733326600000|2024-12-04 15:36:40|181017.2|180927.2|181027.6|180937.6|181031|180941|181001.5|180911.5|18
1733326610000|2024-12-04 15:36:50|181027.1|180937.1|181017.9|180927.9|181027.1|180937.1|181013.9|180923.9|20
1733326620000|2024-12-04 15:37:00|181017.5|180927.5|180997.9|180907.9|181017.5|180927.5|180993.5|180903.5|21
1733326630000|2024-12-04 15:37:10|180998.7|180908.7|181014.4|180924.4|181014.6|180924.6|180990.1|180900.1|19
1733326640000|2024-12-04 15:37:20|181014.7|180924.7|181000.9|180910.9|181016.2|180926.2|180993.1|180903.1|17
1733326650000|2024-12-04 15:37:30|181004.7|180914.7|181004.6|180914.6|181011.6|180921.6|180984.7|180894.7|21
1733326660000|2024-12-04 15:37:40|181009.7|180919.7|181001.4|180911.4|181010.6|180920.6|180999.3|180909.3|15
1733326670000|2024-12-04 15:37:50|181001.5|180911.5|181010.2|180920.2|181010.2|180920.2|181001.5|180911.5|17
1733326680000|2024-12-04 15:38:00|181017|180927|181018.7|180928.7|181029|180939|181017|180927|11
1733326690000|2024-12-04 15:38:10|181018.5|180928.5|181021.8|180931.8|181029.9|180939.9|181018|180928|13
1733326700000|2024-12-04 15:38:20|181021.5|180931.5|181025.3|180935.3|181025.3|180935.3|181019|180929|8
1733326710000|2024-12-04 15:38:30|181026.1|180936.1|181011.7|180921.7|181026.1|180936.1|181011.7|180921.7|16
1733326720000|2024-12-04 15:38:40|181006.9|180916.9|181007.4|180917.4|181013.5|180923.5|180990.3|180900.3|24
1733326730000|2024-12-04 15:38:50|181017.5|180927.5|181027.2|180937.2|181027.2|180937.2|181012.2|180922.2|21
1733326740000|2024-12-04 15:39:00|181021.2|180931.2|181023.6|180933.6|181029.6|180939.6|181021.1|180931.1|8
1733326750000|2024-12-04 15:39:10|181043.2|180953.2|181020.4|180930.4|181043.2|180953.2|181020.4|180930.4|4
1733326770000|2024-12-04 15:39:30|181016.6|180926.6|181016.6|180926.6|181016.6|180926.6|181016.6|180926.6|1
1733326780000|2024-12-04 15:39:40|180994.6|180904.6|181004.3|180914.3|181005.8|180915.8|180994.6|180904.6|12
1733326790000|2024-12-04 15:39:50|181001.5|180911.5|180973.9|180883.9|181001.5|180911.5|180973.9|180883.9|13
1733326800000|2024-12-04 15:40:00|180980.6|180890.6|180976|180886|180980.6|180890.6|180973|180883|18
1733326810000|2024-12-04 15:40:10|180975.6|180885.6|180974.6|180884.6|180976.1|180886.1|180974|180884|13
1733326820000|2024-12-04 15:40:20|180972|180882|180975.6|180885.6|180980.2|180890.2|180972|180882|8
1733326830000|2024-12-04 15:40:30|180981.4|180891.4|180977.7|180887.7|180982.6|180892.6|180976.9|180886.9|18
1733326840000|2024-12-04 15:40:40|180977.5|180887.5|180976.8|180886.8|180996.9|180906.9|180976.8|180886.8|17
1733326850000|2024-12-04 15:40:50|180976.7|180886.7|180973.9|180883.9|180976.7|180886.7|180971.7|180881.7|10
1733326860000|2024-12-04 15:41:00|180973.4|180883.4|180997.9|180907.9|181001.3|180911.3|180972.9|180882.9|18
1733326870000|2024-12-04 15:41:10|180997.2|180907.2|180975.5|180885.5|180997.2|180907.2|180974.8|180884.8|16
1733326880000|2024-12-04 15:41:20|180974.5|180884.5|180978.5|180888.5|180981.7|180891.7|180969.4|180879.4|12
1733326890000|2024-12-04 15:41:30|180984.3|180894.3|180974.7|180884.7|180984.3|180894.3|180974.7|180884.7|10
1733326900000|2024-12-04 15:41:40|180975.7|180885.7|180982.7|180892.7|180983.1|180893.1|180975.7|180885.7|5
1733326910000|2024-12-04 15:41:50|180977.9|180887.9|180974.3|180884.3|180978.5|180888.5|180972.4|180882.4|14
1733326920000|2024-12-04 15:42:00|180973.6|180883.6|180974.1|180884.1|180974.1|180884.1|180973.4|180883.4|6
1733326930000|2024-12-04 15:42:10|180982.7|180892.7|180975.5|180885.5|180982.7|180892.7|180974.8|180884.8|10
1733326940000|2024-12-04 15:42:20|180962.1|180872.1|180970.6|180880.6|180970.6|180880.6|180959.1|180869.1|6
1733326950000|2024-12-04 15:42:30|180967.9|180877.9|180968.4|180878.4|180968.4|180878.4|180963.2|180873.2|7
1733326960000|2024-12-04 15:42:40|180966.9|180876.9|180968.4|180878.4|180968.4|180878.4|180966.9|180876.9|2
1733326970000|2024-12-04 15:42:50|180969.4|180879.4|180969.4|180879.4|180969.4|180879.4|180969.4|180879.4|1
1733326980000|2024-12-04 15:43:00|180972.5|180882.5|180972.4|180882.4|180974.7|180884.7|180968.4|180878.4|8
1733326990000|2024-12-04 15:43:10|180969.6|180879.6|180968.6|180878.6|180970.2|180880.2|180968.4|180878.4|6
1733327000000|2024-12-04 15:43:20|180966.9|180876.9|180967.9|180877.9|180967.9|180877.9|180962.8|180872.8|4
1733327020000|2024-12-04 15:43:40|180965.8|180875.8|180967.8|180877.8|180969.2|180879.2|180965.8|180875.8|5
1733327030000|2024-12-04 15:43:50|180966.4|180876.4|180940.8|180850.8|180969.2|180879.2|180931|180841|15
1733327040000|2024-12-04 15:44:00|180946.1|180856.1|180944.6|180854.6|180953.2|180863.2|180942.4|180852.4|18
1733327050000|2024-12-04 15:44:10|180949.2|180859.2|180964.9|180874.9|180965.1|180875.1|180943.8|180853.8|14
1733327060000|2024-12-04 15:44:20|180965.3|180875.3|180947.3|180857.3|180965.3|180875.3|180944.4|180854.4|13
1733327070000|2024-12-04 15:44:30|180949.2|180859.2|180961.5|180871.5|180963.2|180873.2|180947.7|180857.7|13
1733327080000|2024-12-04 15:44:40|180965.5|180875.5|180964.4|180874.4|180965.5|180875.5|180960.7|180870.7|13
1733327090000|2024-12-04 15:44:50|180964.2|180874.2|180969|180879|180969|180879|180964.2|180874.2|3
1733327100000|2024-12-04 15:45:00|180966|180876|181049.2|180959.2|181049.2|180959.2|180958.6|180868.6|16
1733327110000|2024-12-04 15:45:10|181043.6|180953.6|181009.7|180919.7|181048.4|180958.4|181000|180910|35
1733327120000|2024-12-04 15:45:20|181012.1|180922.1|181001.8|180911.8|181012.1|180922.1|180994.8|180904.8|27
1733327130000|2024-12-04 15:45:30|181000.9|180910.9|181025|180935|181025|180935|181000.9|180910.9|23
1733327140000|2024-12-04 15:45:40|181022|180932|181045.5|180955.5|181049.7|180959.7|181021.7|180931.7|27
1733327150000|2024-12-04 15:45:50|181046.2|180956.2|181050|180960|181058.1|180968.1|181046.2|180956.2|23
1733327160000|2024-12-04 15:46:00|181049.7|180959.7|181045.8|180955.8|181050.8|180960.8|181040.7|180950.7|20
1733327170000|2024-12-04 15:46:10|181045.4|180955.4|181043.6|180953.6|181054|180964|181043.6|180953.6|17
1733327180000|2024-12-04 15:46:20|181052.3|180962.3|181050.4|180960.4|181075.7|180985.7|181043.3|180953.3|27
1733327190000|2024-12-04 15:46:30|181049.2|180959.2|181048.9|180958.9|181053.8|180963.8|181044.9|180954.9|14
1733327200000|2024-12-04 15:46:40|181041.3|180951.3|181044.7|180954.7|181046.1|180956.1|181017.1|180927.1|25
1733327210000|2024-12-04 15:46:50|181045.4|180955.4|181015.7|180925.7|181045.4|180955.4|181014.6|180924.6|25
1733327220000|2024-12-04 15:47:00|181015.6|180925.6|181007.8|180917.8|181017.9|180927.9|180999.3|180909.3|22
1733327230000|2024-12-04 15:47:10|181008|180918|181030.2|180940.2|181038|180948|181002.6|180912.6|28
1733327240000|2024-12-04 15:47:20|181027.5|180937.5|181020.2|180930.2|181043.4|180953.4|181011.5|180921.5|29
1733327250000|2024-12-04 15:47:30|181020.7|180930.7|181012.6|180922.6|181020.7|180930.7|181011.4|180921.4|21
1733327260000|2024-12-04 15:47:40|181012.8|180922.8|181091.5|181001.5|181091.5|181001.5|181012.8|180922.8|25
1733327270000|2024-12-04 15:47:50|181096.6|181006.6|181100.6|181010.6|181121.1|181031.1|181087|180997|39
1733327280000|2024-12-04 15:48:00|181107.1|181017.1|181135.3|181045.3|181139|181049|181094.5|181004.5|40
1733327290000|2024-12-04 15:48:10|181131.4|181041.4|181111.6|181021.6|181135.3|181045.3|181097.7|181007.7|38
1733327300000|2024-12-04 15:48:20|181111.1|181021.1|181083|180993|181122.5|181032.5|181076.7|180986.7|38
1733327310000|2024-12-04 15:48:30|181080.1|180990.1|181081|180991|181087.5|180997.5|181071|180981|29
1733327320000|2024-12-04 15:48:40|181085.3|180995.3|181058.9|180968.9|181113.3|181023.3|181056.6|180966.6|25
1733327330000|2024-12-04 15:48:50|181065.5|180975.5|181123.4|181033.4|181127.3|181037.3|181065.5|180975.5|34
1733327340000|2024-12-04 15:49:00|181119.7|181029.7|181130.4|181040.4|181134.8|181044.8|181119.7|181029.7|35
1733327350000|2024-12-04 15:49:10|181129.7|181039.7|181163.8|181073.8|181164.1|181074.1|181129.7|181039.7|32
1733327360000|2024-12-04 15:49:20|181163.6|181073.6|181212.3|181122.3|181222.2|181132.2|181163.6|181073.6|34
1733327370000|2024-12-04 15:49:30|181212|181122|181221.5|181131.5|181233.1|181143.1|181201.4|181111.4|31
1733327380000|2024-12-04 15:49:40|181215.2|181125.2|181232.8|181142.8|181244|181154|181212.4|181122.4|35
1733327390000|2024-12-04 15:49:50|181233.2|181143.2|181227|181137|181239.1|181149.1|181227|181137|27
1733327400000|2024-12-04 15:50:00|181230.2|181140.2|181252.1|181162.1|181254.8|181164.8|181218.3|181128.3|34
1733327410000|2024-12-04 15:50:10|181251.6|181161.6|181234.9|181144.9|181256.4|181166.4|181228.1|181138.1|36
1733327420000|2024-12-04 15:50:20|181224|181134|181213.4|181123.4|181235.6|181145.6|181212.8|181122.8|35
1733327430000|2024-12-04 15:50:30|181214.1|181124.1|181212.8|181122.8|181220.1|181130.1|181208.4|181118.4|24
1733327440000|2024-12-04 15:50:40|181210.2|181120.2|181215.3|181125.3|181222|181132|181210.1|181120.1|27
1733327450000|2024-12-04 15:50:50|181214.1|181124.1|181220|181130|181233.5|181143.5|181209.6|181119.6|34
1733327460000|2024-12-04 15:51:00|181221.5|181131.5|181236.2|181146.2|181243.5|181153.5|181221.3|181131.3|29
1733327470000|2024-12-04 15:51:10|181236.1|181146.1|181202.7|181112.7|181238.7|181148.7|181202.7|181112.7|33
1733327480000|2024-12-04 15:51:20|181196.4|181106.4|181166.9|181076.9|181196.4|181106.4|181166.9|181076.9|29
1733327490000|2024-12-04 15:51:30|181178.9|181088.9|181158|181068|181182.8|181092.8|181156.5|181066.5|34
1733327500000|2024-12-04 15:51:40|181157.7|181067.7|181155.4|181065.4|181168.9|181078.9|181150|181060|23
1733327510000|2024-12-04 15:51:50|181155.9|181065.9|181154.9|181064.9|181181.5|181091.5|181154.9|181064.9|20
1733327520000|2024-12-04 15:52:00|181147|181057|181127.1|181037.1|181147|181057|181115.9|181025.9|21
1733327530000|2024-12-04 15:52:10|181120.6|181030.6|181093.3|181003.3|181129|181039|181089.3|180999.3|23
1733327540000|2024-12-04 15:52:20|181092.2|181002.2|181085.9|180995.9|181093.5|181003.5|181080.8|180990.8|17
1733327550000|2024-12-04 15:52:30|181080.7|180990.7|181058.5|180968.5|181080.7|180990.7|181050.1|180960.1|19
1733327560000|2024-12-04 15:52:40|181058.7|180968.7|181015.1|180925.1|181059.7|180969.7|181015.1|180925.1|20
1733327570000|2024-12-04 15:52:50|181020.3|180930.3|181015.9|180925.9|181030.4|180940.4|181009.1|180919.1|23
1733327580000|2024-12-04 15:53:00|181016.7|180926.7|181035.1|180945.1|181037.2|180947.2|181005|180915|28
1733327590000|2024-12-04 15:53:10|181037.8|180947.8|181044.8|180954.8|181054.1|180964.1|181037.8|180947.8|19
1733327600000|2024-12-04 15:53:20|181045|180955|181061.1|180971.1|181061.4|180971.4|181043.5|180953.5|26
1733327610000|2024-12-04 15:53:30|181062.1|180972.1|181060.7|180970.7|181090.8|181000.8|181060.7|180970.7|19
1733327620000|2024-12-04 15:53:40|181060.2|180970.2|181054.5|180964.5|181060.2|180970.2|181042.6|180952.6|26
1733327630000|2024-12-04 15:53:50|181054.2|180964.2|181035.5|180945.5|181054.5|180964.5|181028.3|180938.3|26
1733327640000|2024-12-04 15:54:00|181035.6|180945.6|181036.5|180946.5|181039.7|180949.7|181023.6|180933.6|20
1733327650000|2024-12-04 15:54:10|181037.7|180947.7|181083.6|180993.6|181086.5|180996.5|181037.7|180947.7|26
1733327660000|2024-12-04 15:54:20|181084.5|180994.5|181081.5|180991.5|181084.5|180994.5|181058|180968|22
1733327670000|2024-12-04 15:54:30|181084.2|180994.2|181088.4|180998.4|181094.1|181004.1|181055.7|180965.7|25
1733327680000|2024-12-04 15:54:40|181091.2|181001.2|181104.9|181014.9|181109.4|181019.4|181081.7|180991.7|35
1733327690000|2024-12-04 15:54:50|181105.4|181015.4|181099.8|181009.8|181107.4|181017.4|181080.4|180990.4|33
1733327700000|2024-12-04 15:55:00|181098.8|181008.8|181084.7|180994.7|181115.1|181025.1|181075|180985|33
1733327710000|2024-12-04 15:55:10|181084.8|180994.8|181083.9|180993.9|181089.9|180999.9|181079.5|180989.5|25
1733327720000|2024-12-04 15:55:20|181083.3|180993.3|181079.7|180989.7|181089|180999|181078.6|180988.6|28
1733327730000|2024-12-04 15:55:30|181079.9|180989.9|181147.2|181057.2|181153.4|181063.4|181068.4|180978.4|22
1733327740000|2024-12-04 15:55:40|181156.2|181066.2|181167.5|181077.5|181169.1|181079.1|181148.4|181058.4|24
1733327750000|2024-12-04 15:55:50|181171.4|181081.4|181141.7|181051.7|181171.4|181081.4|181138.3|181048.3|25
1733327760000|2024-12-04 15:56:00|181137.4|181047.4|181186.6|181096.6|181186.6|181096.6|181137.4|181047.4|21
1733327770000|2024-12-04 15:56:10|181186.5|181096.5|181157.7|181067.7|181203.1|181113.1|181156.8|181066.8|34
1733327780000|2024-12-04 15:56:20|181163|181073|181146.9|181056.9|181163|181073|181145.1|181055.1|23
1733327790000|2024-12-04 15:56:30|181150.8|181060.8|181145.8|181055.8|181158.5|181068.5|181144.6|181054.6|23
1733327800000|2024-12-04 15:56:40|181140.5|181050.5|181124.9|181034.9|181146.7|181056.7|181124.8|181034.8|20
1733327810000|2024-12-04 15:56:50|181129.3|181039.3|181153.4|181063.4|181153.4|181063.4|181127.5|181037.5|31
1733327820000|2024-12-04 15:57:00|181153.3|181063.3|181153.5|181063.5|181162.6|181072.6|181152.2|181062.2|21
1733327830000|2024-12-04 15:57:10|181153.9|181063.9|181154.2|181064.2|181163.1|181073.1|181153.9|181063.9|15
1733327840000|2024-12-04 15:57:20|181157.2|181067.2|181167.7|181077.7|181170.7|181080.7|181132.3|181042.3|16
1733327850000|2024-12-04 15:57:30|181166|181076|181128.4|181038.4|181166|181076|181118.4|181028.4|35
1733327860000|2024-12-04 15:57:40|181126.2|181036.2|181120.1|181030.1|181137.5|181047.5|181107.4|181017.4|31
1733327870000|2024-12-04 15:57:50|181117|181027|181138.5|181048.5|181144.6|181054.6|181113.3|181023.3|20
1733327880000|2024-12-04 15:58:00|181136.8|181046.8|181115|181025|181140.2|181050.2|181112.1|181022.1|25
1733327890000|2024-12-04 15:58:10|181115.2|181025.2|181137.9|181047.9|181160.8|181070.8|181109.7|181019.7|22
1733327900000|2024-12-04 15:58:20|181142.3|181052.3|181162.2|181072.2|181166.9|181076.9|181134.7|181044.7|20
1733327910000|2024-12-04 15:58:30|181164.2|181074.2|181170|181080|181170|181080|181155.8|181065.8|10
1733327920000|2024-12-04 15:58:40|181172.5|181082.5|181205.2|181115.2|181213.9|181123.9|181172.5|181082.5|24
1733327930000|2024-12-04 15:58:50|181205|181115|181221.2|181131.2|181221.5|181131.5|181203.6|181113.6|10
1733327940000|2024-12-04 15:59:00|181220.8|181130.8|181216.4|181126.4|181220.8|181130.8|181216.4|181126.4|5
1733327950000|2024-12-04 15:59:10|181213.6|181123.6|181189.3|181099.3|181213.6|181123.6|181179.4|181089.4|25
1733327960000|2024-12-04 15:59:20|181185.5|181095.5|181190.9|181100.9|181202.9|181112.9|181185.5|181095.5|25
1733327970000|2024-12-04 15:59:30|181185.7|181095.7|181185.7|181095.7|181185.7|181095.7|181185.7|181095.7|1
1733327980000|2024-12-04 15:59:40|181207.2|181117.2|181183.9|181093.9|181208.4|181118.4|181181.1|181091.1|8
1733327990000|2024-12-04 15:59:50|181181.1|181091.1|181160.5|181070.5|181188.5|181098.5|181158.1|181068.1|12
1733328000000|2024-12-04 16:00:00|181155.7|181065.7|181162.7|181072.7|181164.2|181074.2|181155.7|181065.7|11
1733328010000|2024-12-04 16:00:10|181164.3|181074.3|181156.6|181066.6|181174.4|181084.4|181155.5|181065.5|16
1733328020000|2024-12-04 16:00:20|181160.4|181070.4|181161.6|181071.6|181162.4|181072.4|181157.4|181067.4|6
1733328030000|2024-12-04 16:00:30|181156.6|181066.6|181205.8|181115.8|181205.8|181115.8|181156.6|181066.6|4
1733328040000|2024-12-04 16:00:40|181189.9|181099.9|181191.5|181101.5|181196.2|181106.2|181187.1|181097.1|13
1733328050000|2024-12-04 16:00:50|181191.9|181101.9|181168.9|181078.9|181191.9|181101.9|181167.5|181077.5|19
1733328060000|2024-12-04 16:01:00|181183.7|181093.7|181180.1|181090.1|181192.1|181102.1|181170.6|181080.6|20
1733328070000|2024-12-04 16:01:10|181179.8|181089.8|181178|181088|181179.8|181089.8|181173.8|181083.8|4
1733328080000|2024-12-04 16:01:20|181174.4|181084.4|181168.9|181078.9|181179.5|181089.5|181168.9|181078.9|7
1733328090000|2024-12-04 16:01:30|181169.7|181079.7|181165.9|181075.9|181169.7|181079.7|181165.9|181075.9|5
1733328100000|2024-12-04 16:01:40|181163.6|181073.6|181166.2|181076.2|181174.5|181084.5|181163.3|181073.3|13
1733328110000|2024-12-04 16:01:50|181164.6|181074.6|181173.3|181083.3|181177.4|181087.4|181164.6|181074.6|13
1733328120000|2024-12-04 16:02:00|181173.5|181083.5|181171.9|181081.9|181173.5|181083.5|181170.9|181080.9|3
1733328130000|2024-12-04 16:02:10|181175.4|181085.4|181179.3|181089.3|181179.6|181089.6|181175.4|181085.4|4
1733328140000|2024-12-04 16:02:20|181177.3|181087.3|181214.9|181124.9|181221.1|181131.1|181177.3|181087.3|11
1733328150000|2024-12-04 16:02:30|181217.5|181127.5|181218.5|181128.5|181221.9|181131.9|181215.9|181125.9|12
1733328160000|2024-12-04 16:02:40|181221.4|181131.4|181254.7|181164.7|181260.9|181170.9|181221.4|181131.4|12
1733328170000|2024-12-04 16:02:50|181251.9|181161.9|181226.9|181136.9|181254.5|181164.5|181223.3|181133.3|12
1733328180000|2024-12-04 16:03:00|181228.6|181138.6|181203.1|181113.1|181228.6|181138.6|181198.5|181108.5|30
1733328190000|2024-12-04 16:03:10|181216.4|181126.4|181223.1|181133.1|181223.2|181133.2|181213.2|181123.2|18
1733328200000|2024-12-04 16:03:20|181220|181130|181223.6|181133.6|181228.1|181138.1|181215.1|181125.1|21
1733328210000|2024-12-04 16:03:30|181221.6|181131.6|181217.6|181127.6|181228.4|181138.4|181210|181120|22
1733328220000|2024-12-04 16:03:40|181214.1|181124.1|181225.9|181135.9|181227.9|181137.9|181214.1|181124.1|23
1733328230000|2024-12-04 16:03:50|181226.7|181136.7|181217.9|181127.9|181228.3|181138.3|181217.9|181127.9|27
1733328240000|2024-12-04 16:04:00|181222.7|181132.7|181193.9|181103.9|181222.7|181132.7|181191.1|181101.1|13
1733328250000|2024-12-04 16:04:10|181193.4|181103.4|181185.1|181095.1|181193.4|181103.4|181181.6|181091.6|18
1733328260000|2024-12-04 16:04:20|181185.2|181095.2|181190.1|181100.1|181194.2|181104.2|181182|181092|19
1733328270000|2024-12-04 16:04:30|181190.2|181100.2|181197.8|181107.8|181197.8|181107.8|181190.2|181100.2|14
1733328280000|2024-12-04 16:04:40|181199.6|181109.6|181237.2|181147.2|181241.1|181151.1|181198.5|181108.5|22
1733328290000|2024-12-04 16:04:50|181240.8|181150.8|181231.2|181141.2|181242.9|181152.9|181225.7|181135.7|29
1733328300000|2024-12-04 16:05:00|181226.9|181136.9|181231.1|181141.1|181232|181142|181224.5|181134.5|18
1733328310000|2024-12-04 16:05:10|181228.6|181138.6|181242.9|181152.9|181249.1|181159.1|181228.6|181138.6|23
1733328320000|2024-12-04 16:05:20|181241.2|181151.2|181206.4|181116.4|181242.9|181152.9|181206.4|181116.4|18
1733328330000|2024-12-04 16:05:30|181217.3|181127.3|181215.7|181125.7|181228.7|181138.7|181205.1|181115.1|20
1733328340000|2024-12-04 16:05:40|181216.6|181126.6|181214.6|181124.6|181220.6|181130.6|181202.6|181112.6|20
1733328350000|2024-12-04 16:05:50|181203.9|181113.9|181222|181132|181226.8|181136.8|181203.9|181113.9|29
1733328360000|2024-12-04 16:06:00|181220.3|181130.3|181217.9|181127.9|181220.8|181130.8|181217.8|181127.8|8
1733328370000|2024-12-04 16:06:10|181222.5|181132.5|181240.8|181150.8|181241.3|181151.3|181222.5|181132.5|21
1733328380000|2024-12-04 16:06:20|181239.6|181149.6|181221.3|181131.3|181239.6|181149.6|181212.7|181122.7|18
1733328390000|2024-12-04 16:06:30|181221.2|181131.2|181220.8|181130.8|181221.7|181131.7|181220.8|181130.8|11
1733328400000|2024-12-04 16:06:40|181221|181131|181214.5|181124.5|181222|181132|181199|181109|24
1733328410000|2024-12-04 16:06:50|181220.9|181130.9|181214.4|181124.4|181220.9|181130.9|181208.4|181118.4|25
1733328420000|2024-12-04 16:07:00|181214.6|181124.6|181211.2|181121.2|181217|181127|181202.4|181112.4|20
1733328430000|2024-12-04 16:07:10|181215.2|181125.2|181219.3|181129.3|181226.4|181136.4|181203.3|181113.3|29
1733328440000|2024-12-04 16:07:20|181215.6|181125.6|181215.1|181125.1|181217.4|181127.4|181213.6|181123.6|12
1733328450000|2024-12-04 16:07:30|181215.2|181125.2|181189.3|181099.3|181217.1|181127.1|181183|181093|29
1733328460000|2024-12-04 16:07:40|181185.8|181095.8|181179.9|181089.9|181189|181099|181171.1|181081.1|21
1733328470000|2024-12-04 16:07:50|181180.1|181090.1|181183.3|181093.3|181183.3|181093.3|181172.6|181082.6|19
1733328480000|2024-12-04 16:08:00|181183.4|181093.4|181188.6|181098.6|181188.9|181098.9|181171.2|181081.2|25
1733328490000|2024-12-04 16:08:10|181196.7|181106.7|181212.9|181122.9|181213.6|181123.6|181195|181105|30
1733328500000|2024-12-04 16:08:20|181216.8|181126.8|181219.8|181129.8|181224.3|181134.3|181211.7|181121.7|19
1733328510000|2024-12-04 16:08:30|181220.6|181130.6|181226.7|181136.7|181228.6|181138.6|181213.9|181123.9|25
1733328520000|2024-12-04 16:08:40|181226.9|181136.9|181223.7|181133.7|181231.8|181141.8|181220.3|181130.3|14
1733328530000|2024-12-04 16:08:50|181226.3|181136.3|181228.5|181138.5|181228.5|181138.5|181221.2|181131.2|18
1733328540000|2024-12-04 16:09:00|181229.2|181139.2|181225.9|181135.9|181240.7|181150.7|181224.8|181134.8|22
1733328550000|2024-12-04 16:09:10|181226.4|181136.4|181213.4|181123.4|181230.1|181140.1|181211.1|181121.1|22
1733328560000|2024-12-04 16:09:20|181213.6|181123.6|181230.9|181140.9|181239|181149|181208.5|181118.5|26
1733328570000|2024-12-04 16:09:30|181237.3|181147.3|181246.4|181156.4|181249.6|181159.6|181227.4|181137.4|27
1733328580000|2024-12-04 16:09:40|181246.9|181156.9|181224.9|181134.9|181248.5|181158.5|181222.7|181132.7|16
1733328590000|2024-12-04 16:09:50|181224.4|181134.4|181216.3|181126.3|181225.6|181135.6|181213.9|181123.9|13
1733328600000|2024-12-04 16:10:00|181219.4|181129.4|181211.5|181121.5|181220.1|181130.1|181209.4|181119.4|19
1733328610000|2024-12-04 16:10:10|181211.7|181121.7|181191.6|181101.6|181211.9|181121.9|181184.2|181094.2|24
1733328620000|2024-12-04 16:10:20|181186.6|181096.6|181211.8|181121.8|181211.8|181121.8|181184.1|181094.1|28
1733328630000|2024-12-04 16:10:30|181209.1|181119.1|181222.3|181132.3|181224.5|181134.5|181208.7|181118.7|15
1733328640000|2024-12-04 16:10:40|181222|181132|181234.3|181144.3|181234.6|181144.6|181222|181132|14
1733328650000|2024-12-04 16:10:50|181234.8|181144.8|181226.4|181136.4|181234.8|181144.8|181224.6|181134.6|21
1733328660000|2024-12-04 16:11:00|181227.1|181137.1|181220.4|181130.4|181231.3|181141.3|181213.1|181123.1|15
1733328670000|2024-12-04 16:11:10|181219.5|181129.5|181190|181100|181220.5|181130.5|181190|181100|23
1733328680000|2024-12-04 16:11:20|181192.6|181102.6|181213.8|181123.8|181213.8|181123.8|181192.6|181102.6|11
1733328690000|2024-12-04 16:11:30|181213.3|181123.3|181209.9|181119.9|181219|181129|181207.5|181117.5|21
1733328700000|2024-12-04 16:11:40|181212.5|181122.5|181212.6|181122.6|181215.9|181125.9|181207.2|181117.2|20
1733328710000|2024-12-04 16:11:50|181215.2|181125.2|181216.1|181126.1|181218.3|181128.3|181215.2|181125.2|3
1733328720000|2024-12-04 16:12:00|181213.2|181123.2|181213.6|181123.6|181216.2|181126.2|181198.1|181108.1|12
1733328730000|2024-12-04 16:12:10|181213.4|181123.4|181206.8|181116.8|181213.4|181123.4|181201.1|181111.1|16
1733328740000|2024-12-04 16:12:20|181206.6|181116.6|181218|181128|181218|181128|181206.6|181116.6|4
1733328750000|2024-12-04 16:12:30|181220.4|181130.4|181206.2|181116.2|181222|181132|181206.2|181116.2|16
1733328760000|2024-12-04 16:12:40|181218.1|181128.1|181198.5|181108.5|181218.1|181128.1|181194|181104|18
1733328770000|2024-12-04 16:12:50|181205|181115|181215.5|181125.5|181218.1|181128.1|181200.1|181110.1|16
1733328780000|2024-12-04 16:13:00|181209.1|181119.1|181190.6|181100.6|181209.1|181119.1|181181.6|181091.6|29
1733328790000|2024-12-04 16:13:10|181192.8|181102.8|181218.6|181128.6|181218.6|181128.6|181181.4|181091.4|25
1733328800000|2024-12-04 16:13:20|181212.5|181122.5|181218.1|181128.1|181220|181130|181211.1|181121.1|14
1733328810000|2024-12-04 16:13:30|181220.1|181130.1|181240.4|181150.4|181240.4|181150.4|181215.1|181125.1|23
1733328820000|2024-12-04 16:13:40|181244.2|181154.2|181300.5|181210.5|181300.5|181210.5|181239.2|181149.2|24
1733328830000|2024-12-04 16:13:50|181296|181206|181291.1|181201.1|181296|181206|181277.7|181187.7|22
1733328840000|2024-12-04 16:14:00|181293.6|181203.6|181301.9|181211.9|181307.1|181217.1|181293.6|181203.6|25
1733328850000|2024-12-04 16:14:10|181302|181212|181317.2|181227.2|181323.6|181233.6|181302|181212|26
1733328860000|2024-12-04 16:14:20|181321|181231|181313.1|181223.1|181321.1|181231.1|181304.9|181214.9|25
1733328870000|2024-12-04 16:14:30|181312.9|181222.9|181296.6|181206.6|181314.4|181224.4|181292.7|181202.7|26
1733328880000|2024-12-04 16:14:40|181290.5|181200.5|181286.5|181196.5|181291.3|181201.3|181276.9|181186.9|30
1733328890000|2024-12-04 16:14:50|181288.7|181198.7|181294.7|181204.7|181295.9|181205.9|181281.2|181191.2|34
1733328900000|2024-12-04 16:15:00|181291|181201|181280.2|181190.2|181294.7|181204.7|181271.7|181181.7|34
1733328910000|2024-12-04 16:15:10|181286.5|181196.5|181267.9|181177.9|181287.8|181197.8|181262.4|181172.4|25
1733328920000|2024-12-04 16:15:20|181256|181166|181260|181170|181264|181174|181256|181166|17
1733328930000|2024-12-04 16:15:30|181260.6|181170.6|181266.2|181176.2|181283.9|181193.9|181260.6|181170.6|30
1733328940000|2024-12-04 16:15:40|181271.2|181181.2|181277.4|181187.4|181277.4|181187.4|181267.3|181177.3|17
1733328950000|2024-12-04 16:15:50|181268|181178|181271.5|181181.5|181281|181191|181263.7|181173.7|25
1733328960000|2024-12-04 16:16:00|181267.8|181177.8|181270.1|181180.1|181283.7|181193.7|181266.4|181176.4|32
1733328970000|2024-12-04 16:16:10|181273.7|181183.7|181281.7|181191.7|181284.5|181194.5|181270.9|181180.9|16
1733328980000|2024-12-04 16:16:20|181292|181202|181265.6|181175.6|181292|181202|181265.3|181175.3|34
1733328990000|2024-12-04 16:16:30|181267.9|181177.9|181271.2|181181.2|181277.3|181187.3|181262.1|181172.1|28
1733329000000|2024-12-04 16:16:40|181270.7|181180.7|181268.4|181178.4|181276.3|181186.3|181268.4|181178.4|9
1733329010000|2024-12-04 16:16:50|181269.5|181179.5|181277.4|181187.4|181277.4|181187.4|181264.4|181174.4|23
1733329020000|2024-12-04 16:17:00|181269.9|181179.9|181281.9|181191.9|181286.2|181196.2|181265.6|181175.6|19
1733329030000|2024-12-04 16:17:10|181281.1|181191.1|181260.8|181170.8|181285.6|181195.6|181260.3|181170.3|22
1733329040000|2024-12-04 16:17:20|181260.5|181170.5|181263.9|181173.9|181266|181176|181258.7|181168.7|17
1733329050000|2024-12-04 16:17:30|181263.2|181173.2|181270.6|181180.6|181270.6|181180.6|181254.1|181164.1|21
1733329060000|2024-12-04 16:17:40|181267.7|181177.7|181273.9|181183.9|181285.8|181195.8|181267|181177|18
1733329070000|2024-12-04 16:17:50|181273.6|181183.6|181276|181186|181276|181186|181269.7|181179.7|11
1733329080000|2024-12-04 16:18:00|181275.2|181185.2|181272.6|181182.6|181275.8|181185.8|181271.3|181181.3|13
1733329090000|2024-12-04 16:18:10|181272.8|181182.8|181279.2|181189.2|181282.5|181192.5|181265.8|181175.8|21
1733329100000|2024-12-04 16:18:20|181279|181189|181287.6|181197.6|181288.1|181198.1|181279|181189|10
1733329110000|2024-12-04 16:18:30|181284.2|181194.2|181286.3|181196.3|181289.5|181199.5|181283.1|181193.1|18
1733329120000|2024-12-04 16:18:40|181285.5|181195.5|181274.6|181184.6|181285.5|181195.5|181271.5|181181.5|22
1733329130000|2024-12-04 16:18:50|181274.1|181184.1|181287.1|181197.1|181294.8|181204.8|181274.1|181184.1|27
1733329140000|2024-12-04 16:19:00|181286.8|181196.8|181272.9|181182.9|181288.6|181198.6|181272.9|181182.9|19
1733329150000|2024-12-04 16:19:10|181280.2|181190.2|181282.6|181192.6|181287.5|181197.5|181272.3|181182.3|25
1733329160000|2024-12-04 16:19:20|181282.2|181192.2|181283.3|181193.3|181283.4|181193.4|181282.1|181192.1|19
1733329170000|2024-12-04 16:19:30|181282.9|181192.9|181288.2|181198.2|181292.5|181202.5|181282.5|181192.5|18
1733329180000|2024-12-04 16:19:40|181283.6|181193.6|181275.1|181185.1|181283.7|181193.7|181253.7|181163.7|30
1733329190000|2024-12-04 16:19:50|181276.5|181186.5|181275.3|181185.3|181278.3|181188.3|181269.1|181179.1|21
1733329200000|2024-12-04 16:20:00|181271.5|181181.5|181280.3|181190.3|181289.9|181199.9|181271.5|181181.5|30
1733329210000|2024-12-04 16:20:10|181279.6|181189.6|181252.3|181162.3|181282.6|181192.6|181252.3|181162.3|21
1733329220000|2024-12-04 16:20:20|181248.8|181158.8|181237.5|181147.5|181257.2|181167.2|181237.5|181147.5|34
1733329230000|2024-12-04 16:20:30|181247.7|181157.7|181239.5|181149.5|181247.7|181157.7|181231.1|181141.1|38
1733329240000|2024-12-04 16:20:40|181230.9|181140.9|181208.3|181118.3|181230.9|181140.9|181201.7|181111.7|39
1733329250000|2024-12-04 16:20:50|181204.5|181114.5|181193|181103|181204.5|181114.5|181173.4|181083.4|27
1733329260000|2024-12-04 16:21:00|181196.6|181106.6|181195.5|181105.5|181205.1|181115.1|181192.8|181102.8|16
1733329270000|2024-12-04 16:21:10|181197.5|181107.5|181199.5|181109.5|181204.8|181114.8|181195.4|181105.4|27
1733329280000|2024-12-04 16:21:20|181201.5|181111.5|181201.5|181111.5|181205.3|181115.3|181201.2|181111.2|15
1733329290000|2024-12-04 16:21:30|181201.9|181111.9|181192.8|181102.8|181201.9|181111.9|181188.5|181098.5|23
1733329300000|2024-12-04 16:21:40|181196.3|181106.3|181160.5|181070.5|181196.3|181106.3|181149.4|181059.4|26
1733329310000|2024-12-04 16:21:50|181150|181060|181152.5|181062.5|181163|181073|181150|181060|24
1733329320000|2024-12-04 16:22:00|181153.7|181063.7|181130.5|181040.5|181153.9|181063.9|181127.7|181037.7|29
1733329330000|2024-12-04 16:22:10|181129.4|181039.4|181137.3|181047.3|181137.7|181047.7|181129.4|181039.4|14
1733329340000|2024-12-04 16:22:20|181137.7|181047.7|181133.5|181043.5|181137.7|181047.7|181128.9|181038.9|21
1733329350000|2024-12-04 16:22:30|181135.7|181045.7|181130.2|181040.2|181136.4|181046.4|181128.7|181038.7|10
1733329360000|2024-12-04 16:22:40|181129.7|181039.7|181136|181046|181136.7|181046.7|181129.7|181039.7|12
1733329370000|2024-12-04 16:22:50|181135.7|181045.7|181135.7|181045.7|181136.3|181046.3|181134.3|181044.3|15
1733329380000|2024-12-04 16:23:00|181135.3|181045.3|181127.7|181037.7|181136.3|181046.3|181127.2|181037.2|12
1733329390000|2024-12-04 16:23:10|181126.7|181036.7|181107|181017|181129.7|181039.7|181099.5|181009.5|18
1733329400000|2024-12-04 16:23:20|181119.8|181029.8|181108.5|181018.5|181119.8|181029.8|181098.7|181008.7|31
1733329410000|2024-12-04 16:23:30|181108.2|181018.2|181108.2|181018.2|181116.1|181026.1|181100.3|181010.3|23
1733329420000|2024-12-04 16:23:40|181113|181023|181110.5|181020.5|181115.1|181025.1|181106.9|181016.9|19
1733329430000|2024-12-04 16:23:50|181110.2|181020.2|181115.6|181025.6|181117.2|181027.2|181110.2|181020.2|21
1733329440000|2024-12-04 16:24:00|181114.7|181024.7|181106|181016|181123.1|181033.1|181106|181016|20
1733329450000|2024-12-04 16:24:10|181115.8|181025.8|181104.9|181014.9|181115.8|181025.8|181085.8|180995.8|29
1733329460000|2024-12-04 16:24:20|181105.1|181015.1|181105.1|181015.1|181113.6|181023.6|181104.4|181014.4|29
1733329470000|2024-12-04 16:24:30|181108.8|181018.8|181105.1|181015.1|181109.4|181019.4|181103|181013|17
1733329480000|2024-12-04 16:24:40|181104.8|181014.8|181105.7|181015.7|181108.6|181018.6|181092.4|181002.4|27
1733329490000|2024-12-04 16:24:50|181107.2|181017.2|181116.3|181026.3|181118.4|181028.4|181107.2|181017.2|21
1733329500000|2024-12-04 16:25:00|181116.6|181026.6|181111|181021|181116.6|181026.6|181102.6|181012.6|20
1733329510000|2024-12-04 16:25:10|181111.2|181021.2|181097.4|181007.4|181111.2|181021.2|181092.2|181002.2|27
1733329520000|2024-12-04 16:25:20|181096.7|181006.7|181094.1|181004.1|181103.5|181013.5|181093.1|181003.1|25
1733329530000|2024-12-04 16:25:30|181092.4|181002.4|181080.3|180990.3|181097|181007|181073.9|180983.9|19
1733329540000|2024-12-04 16:25:40|181081.6|180991.6|181085.9|180995.9|181103.8|181013.8|181074.1|180984.1|25
1733329550000|2024-12-04 16:25:50|181079.7|180989.7|181065.5|180975.5|181092|181002|181061.5|180971.5|25
1733329560000|2024-12-04 16:26:00|181067|180977|181087.3|180997.3|181089.3|180999.3|181060.3|180970.3|27
1733329570000|2024-12-04 16:26:10|181088.2|180998.2|181094.4|181004.4|181127.2|181007.5|181077.2|180980.5|34
1733329580000|2024-12-04 16:26:20|181094.5|181004.5|181082.7|180992.7|181100.5|181010.5|181080.7|180990.7|24
1733329590000|2024-12-04 16:26:30|181080.7|180990.7|181080.2|180990.2|181092|181002|181080.2|180990.2|15
1733329600000|2024-12-04 16:26:40|181080.7|180990.7|181090.4|181000.4|181099.5|181009.5|181080.7|180990.7|21
1733329610000|2024-12-04 16:26:50|181090.7|181000.7|181085.7|180995.7|181093.7|181003.7|181079.7|180989.7|21
1733329620000|2024-12-04 16:27:00|181089.5|180999.5|181094|181004|181094|181004|181081.5|180991.5|13
1733329630000|2024-12-04 16:27:10|181091|181001|181081.4|180991.4|181091|181001|181081.4|180991.4|15
1733329640000|2024-12-04 16:27:20|181080.9|180990.9|181080.9|180990.9|181081.4|180991.4|181077.2|180987.2|17
1733329650000|2024-12-04 16:27:30|181080.4|180990.4|181081.4|180991.4|181082.4|180992.4|181078.7|180988.7|16
1733329660000|2024-12-04 16:27:40|181080.4|180990.4|181080.9|180990.9|181127.5|181037.5|181080.4|180990.4|21
1733329670000|2024-12-04 16:27:50|181083|180993|181082.8|180992.8|181083.3|180993.3|181080|180990|27
1733329680000|2024-12-04 16:28:00|181083.2|180993.2|181080.5|180990.5|181084.9|180994.9|181080.5|180990.5|26
1733329690000|2024-12-04 16:28:10|181080.8|180990.8|181106.2|181016.2|181118|181028|181080.3|180990.3|23
1733329700000|2024-12-04 16:28:20|181116.6|181026.6|181135.9|181045.9|181135.9|181045.9|181116.6|181026.6|34
1733329710000|2024-12-04 16:28:30|181132.2|181042.2|181132.9|181042.9|181138.5|181048.5|181131.2|181041.2|31
1733329720000|2024-12-04 16:28:40|181133.2|181043.2|181133.8|181043.8|181139|181049|181120.7|181030.7|32
1733329730000|2024-12-04 16:28:50|181133.7|181043.7|181134|181044|181142.3|181052.3|181132|181042|33
1733329740000|2024-12-04 16:29:00|181133.9|181043.9|181134.5|181044.5|181137.4|181047.4|181125|181035|25
1733329750000|2024-12-04 16:29:10|181127.4|181037.4|181136.2|181046.2|181140|181050|181127.4|181037.4|31
1733329760000|2024-12-04 16:29:20|181136|181046|181132.4|181042.4|181136.4|181046.4|181129|181039|13
1733329770000|2024-12-04 16:29:30|181132.7|181042.7|181138.5|181048.5|181138.5|181048.5|181132.7|181042.7|7
1733329780000|2024-12-04 16:29:40|181137.5|181047.5|181138.2|181048.2|181139.2|181049.2|181130.5|181040.5|16
1733329790000|2024-12-04 16:29:50|181137.5|181047.5|181123.9|181033.9|181137.5|181047.5|181118.4|181028.4|22
1733329800000|2024-12-04 16:30:00|181132.5|181002.5|181074.9|180984.9|181132.5|181006.9|181073.9|180983.9|19
1733329810000|2024-12-04 16:30:10|181074.4|180984.4|181077.7|180987.7|181086.5|180996.5|181074.4|180984.4|10
1733329820000|2024-12-04 16:30:20|181078|180988|181068.5|180978.5|181083|180993|181067.7|180977.7|14
1733329830000|2024-12-04 16:30:30|181070.5|180980.5|181071.9|180981.9|181071.9|180981.9|181068.5|180978.5|6
1733329840000|2024-12-04 16:30:40|181070.5|180980.5|181079|180989|181079.4|180989.4|181070|180980|9
1733329850000|2024-12-04 16:30:50|181079.3|180989.3|181078.4|180988.4|181089|180999|181078.4|180988.4|5
1733329860000|2024-12-04 16:31:00|181078.9|180988.9|181079.7|180989.7|181080.3|180990.3|181078|180988|7
1733329870000|2024-12-04 16:31:10|181080|180990|181080|180990|181080|180990|181080|180990|1
1733329880000|2024-12-04 16:31:20|181080.2|180990.2|181076.7|180986.7|181080.2|180990.2|181076.7|180986.7|2
1733329890000|2024-12-04 16:31:30|181079.7|180989.7|181074.3|180984.3|181079.7|180989.7|181067.2|180977.2|8
1733329910000|2024-12-04 16:31:50|181062.4|180972.4|181067.3|180977.3|181067.3|180977.3|181062.4|180972.4|2
1733329920000|2024-12-04 16:32:00|181061.7|180971.7|181027.1|180937.1|181067.9|180977.9|181014.4|180924.4|13
1733329930000|2024-12-04 16:32:10|181022.1|180932.1|181001.5|180911.5|181030.7|180940.7|180994|180904|18
1733329940000|2024-12-04 16:32:20|181007.5|180917.5|181032.2|180942.2|181032.2|180942.2|181003.5|180913.5|16
1733329950000|2024-12-04 16:32:30|181023|180933|181018.6|180928.6|181026.8|180936.8|180990.7|180900.7|28
1733329960000|2024-12-04 16:32:40|181020.3|180930.3|181013.9|180923.9|181022.8|180932.8|181010.9|180920.9|29
1733329970000|2024-12-04 16:32:50|181035.4|180945.4|181048|180918|181051.9|180945.4|181010.9|180902.5|27
1733329980000|2024-12-04 16:33:00|181046|180916|181014.5|180924.5|181046|180944|181013|180915.5|15
1733329990000|2024-12-04 16:33:10|181012.5|180922.5|181027.4|180937.4|181040.7|180950.7|181011.5|180921.5|29
1733330000000|2024-12-04 16:33:20|181033.1|180943.1|181027.8|180937.8|181033.1|180943.1|181026.7|180936.7|9
1733330010000|2024-12-04 16:33:30|181028.1|180938.1|181058.3|180968.3|181060.1|180970.1|181028.1|180938.1|23
1733330020000|2024-12-04 16:33:40|181058.6|180968.6|181061.7|180971.7|181065.7|180975.7|181051.2|180961.2|23
1733330030000|2024-12-04 16:33:50|181061.9|180971.9|181101.3|181011.3|181107.9|181017.9|181061.9|180971.9|27
1733330040000|2024-12-04 16:34:00|181106.4|181016.4|181097.6|181007.6|181108.2|181018.2|181086.7|180996.7|22
1733330050000|2024-12-04 16:34:10|181098.9|181008.9|181089.5|180999.5|181106|181016|181073.7|180983.7|15
1733330060000|2024-12-04 16:34:20|181085.4|180995.4|181090.4|181000.4|181091.7|181001.7|181076.5|180986.5|10
1733330070000|2024-12-04 16:34:30|181086.1|180996.1|181068.9|180978.9|181089.2|180999.2|181068.9|180978.9|5
1733330080000|2024-12-04 16:34:40|181072.4|180982.4|181077.9|180987.9|181078|180988|181072.3|180982.3|9
1733330090000|2024-12-04 16:34:50|181073.4|180983.4|181069.4|180979.4|181077.9|180987.9|181064.2|180974.2|6
1733330100000|2024-12-04 16:35:00|181064.2|180974.2|181064.2|180974.2|181069.1|180979.1|181064.2|180974.2|3
1733330110000|2024-12-04 16:35:10|181090|181000|181088.8|180998.8|181090|181000|181084.2|180994.2|4
1733330120000|2024-12-04 16:35:20|181092.6|181002.6|181092.6|181002.6|181098.1|181008.1|181092.6|181002.6|9
1733330130000|2024-12-04 16:35:30|181098.1|181008.1|181092.1|181002.1|181098.1|181008.1|181088.9|180998.9|6
1733330140000|2024-12-04 16:35:40|181088.8|180998.8|181092.1|181002.1|181097.6|181007.6|181088.8|180998.8|8
1733330150000|2024-12-04 16:35:50|181101.3|181011.3|181107.1|181017.1|181107.1|181017.1|181098.1|181008.1|5
1733330160000|2024-12-04 16:36:00|181104|181014|181106.7|181016.7|181110.2|181020.2|181103.8|181013.8|14
1733330170000|2024-12-04 16:36:10|181107.7|181017.7|181106|181016|181110.3|181020.3|181103.2|181013.2|8
1733330180000|2024-12-04 16:36:20|181157.4|181067.4|181128.2|181038.2|181157.4|181067.4|181122.9|181032.9|21
1733330190000|2024-12-04 16:36:30|181128.4|181038.4|181125.6|181035.6|181128.4|181038.4|181119.2|181029.2|8
1733330200000|2024-12-04 16:36:40|181129.2|181039.2|181128.9|181038.9|181132.7|181042.7|181116.8|181026.8|18
1733330210000|2024-12-04 16:36:50|181129.7|181039.7|181141.3|181051.3|181141.3|181051.3|181125.9|181035.9|25
1733330220000|2024-12-04 16:37:00|181135.1|181045.1|181141.9|181051.9|181145.2|181055.2|181135.1|181045.1|14
1733330230000|2024-12-04 16:37:10|181139.8|181049.8|181145.4|181055.4|181150|181060|181136.1|181046.1|16
1733330240000|2024-12-04 16:37:20|181145.6|181055.6|181147.4|181057.4|181157.9|181067.9|181143.9|181053.9|17
1733330250000|2024-12-04 16:37:30|181147.3|181057.3|181143.2|181053.2|181150.1|181060.1|181143.2|181053.2|11
1733330260000|2024-12-04 16:37:40|181147.5|181057.5|181150|181060|181151.4|181061.4|181137|181047|18
1733330270000|2024-12-04 16:37:50|181144.9|181054.9|181147.3|181057.3|181154.5|181064.5|181144.9|181054.9|13
1733330280000|2024-12-04 16:38:00|181147.2|181057.2|181154.9|181064.9|181162.5|181072.5|181146.5|181056.5|17
1733330290000|2024-12-04 16:38:10|181154.6|181064.6|181153.2|181063.2|181160.3|181070.3|181150.3|181060.3|15
1733330300000|2024-12-04 16:38:20|181157.7|181067.7|181141.1|181051.1|181159.4|181069.4|181141.1|181051.1|21
1733330310000|2024-12-04 16:38:30|181138.3|181048.3|181138.8|181048.8|181143|181053|181138.3|181048.3|11
1733330320000|2024-12-04 16:38:40|181138.6|181048.6|181138.1|181048.1|181141.9|181051.9|181138.1|181048.1|11
1733330330000|2024-12-04 16:38:50|181138.4|181048.4|181138.7|181048.7|181142.5|181052.5|181138.1|181048.1|15
1733330340000|2024-12-04 16:39:00|181138.2|181048.2|181139|181049|181145.5|181055.5|181138.2|181048.2|11
1733330350000|2024-12-04 16:39:10|181139.4|181049.4|181107.5|181017.5|181149.6|181059.6|181098.5|181008.5|22
1733330360000|2024-12-04 16:39:20|181107.7|181017.7|181111.9|181021.9|181121.6|181031.6|181103|181013|18
1733330370000|2024-12-04 16:39:30|181116.9|181026.9|181112.9|181022.9|181119.6|181029.6|181111.2|181021.2|15
1733330380000|2024-12-04 16:39:40|181113.3|181023.3|181116.4|181026.4|181118.9|181028.9|181109.9|181019.9|14
1733330390000|2024-12-04 16:39:50|181108|181018|181110.3|181020.3|181113.4|181023.4|181106.8|181016.8|20
1733330400000|2024-12-04 16:40:00|181111.1|181021.1|181102.3|181012.3|181116.2|181026.2|181102.2|181012.2|25
1733330410000|2024-12-04 16:40:10|181103.1|181013.1|181096.4|181006.4|181110.1|181020.1|181095.4|181005.4|18
1733330420000|2024-12-04 16:40:20|181098.8|181008.8|181103.9|181013.9|181113|181023|181098.8|181008.8|19
1733330430000|2024-12-04 16:40:30|181103.2|181013.2|181105.4|181015.4|181110.6|181020.6|181099.1|181009.1|28
1733330440000|2024-12-04 16:40:40|181105.1|181015.1|181108.1|181018.1|181112.3|181022.3|181105.1|181015.1|15
1733330450000|2024-12-04 16:40:50|181108.8|181018.8|181113.5|181023.5|181113.5|181023.5|181101.2|181011.2|24
1733330460000|2024-12-04 16:41:00|181116.6|181026.6|181130.9|181040.9|181130.9|181040.9|181115.4|181025.4|14
1733330470000|2024-12-04 16:41:10|181128.1|181038.1|181117.5|181027.5|181128.1|181038.1|181114.8|181024.8|12
1733330490000|2024-12-04 16:41:30|181115|181025|181119.3|181029.3|181122.6|181032.6|181115|181025|6
1733330500000|2024-12-04 16:41:40|181118.1|181028.1|181117|181027|181125.4|181035.4|181117|181027|19
1733330510000|2024-12-04 16:41:50|181118.6|181028.6|181118.1|181028.1|181118.6|181028.6|181118.1|181028.1|3
1733330520000|2024-12-04 16:42:00|181118|181028|181112.5|181022.5|181120.7|181030.7|181112.5|181022.5|7
1733330530000|2024-12-04 16:42:10|181110.1|181020.1|181108|181018|181110.1|181020.1|181107|181017|3
1733330540000|2024-12-04 16:42:20|181107.6|181017.6|181083.5|180993.5|181107.6|181017.6|181083|180993|7
1733330550000|2024-12-04 16:42:30|181083.7|180993.7|181083.5|180993.5|181083.9|180993.9|181083.5|180993.5|3
1733330560000|2024-12-04 16:42:40|181083.2|180993.2|181082.5|180992.5|181084|180994|181082.5|180992.5|6
1733330570000|2024-12-04 16:42:50|181080.2|180990.2|181077.9|180987.9|181080.2|180990.2|181074.9|180984.9|8
1733330580000|2024-12-04 16:43:00|181077.7|180987.7|181082.5|180992.5|181090.7|181000.7|181077.7|180987.7|7
1733330590000|2024-12-04 16:43:10|181083.2|180993.2|181088.8|180998.8|181092.8|181002.8|181083.2|180993.2|11
1733330600000|2024-12-04 16:43:20|181086.7|180996.7|181090.6|181000.6|181095.8|181005.8|181086.2|180996.2|8
1733330610000|2024-12-04 16:43:30|181092.7|181002.7|181095.9|181005.9|181095.9|181005.9|181092.7|181002.7|2
1733330620000|2024-12-04 16:43:40|181101.5|181011.5|181155.4|181065.4|181157.8|181067.8|181100.9|181010.9|20
1733330630000|2024-12-04 16:43:50|181141.8|181051.8|181138.7|181048.7|181148.8|181058.8|181137.8|181047.8|25
1733330640000|2024-12-04 16:44:00|181135.4|181045.4|181143|181053|181147.9|181057.9|181135.4|181045.4|17
1733330650000|2024-12-04 16:44:10|181139.6|181049.6|181140.6|181050.6|181148.9|181058.9|181139.6|181049.6|19
1733330660000|2024-12-04 16:44:20|181147.5|181057.5|181157.6|181067.6|181159.2|181069.2|181147.5|181057.5|22
1733330670000|2024-12-04 16:44:30|181154.4|181064.4|181152|181062|181157.4|181067.4|181150.1|181060.1|17
1733330680000|2024-12-04 16:44:40|181146.8|181056.8|181152.2|181062.2|181152.2|181062.2|181146.1|181056.1|14
1733330690000|2024-12-04 16:44:50|181152.4|181062.4|181149.5|181059.5|181153.2|181063.2|181144.3|181054.3|25
1733330700000|2024-12-04 16:45:00|181150|181060|181151.2|181061.2|181151.4|181061.4|181146.3|181056.3|12
1733330710000|2024-12-04 16:45:10|181151.4|181061.4|181156.5|181066.5|181167.4|181077.4|181151.4|181061.4|20
1733330720000|2024-12-04 16:45:20|181156.7|181066.7|181168.2|181078.2|181171.2|181081.2|181156.1|181066.1|21
1733330730000|2024-12-04 16:45:30|181168.1|181078.1|181155.2|181065.2|181168.1|181078.1|181151.8|181061.8|17
1733330740000|2024-12-04 16:45:40|181155.1|181065.1|181156.3|181066.3|181160.8|181070.8|181154.9|181064.9|15
1733330750000|2024-12-04 16:45:50|181160.6|181070.6|181156.3|181066.3|181160.6|181070.6|181156.1|181066.1|13
1733330760000|2024-12-04 16:46:00|181155.9|181065.9|181161.2|181071.2|181166.5|181076.5|181155.8|181065.8|21
1733330770000|2024-12-04 16:46:10|181161.4|181071.4|181167.3|181077.3|181170.6|181080.6|181160.5|181070.5|17
1733330780000|2024-12-04 16:46:20|181167.2|181077.2|181171.1|181081.1|181171.4|181081.4|181167.2|181077.2|6
1733330790000|2024-12-04 16:46:30|181167.1|181077.1|181148.7|181058.7|181167.1|181077.1|181148.2|181058.2|15
1733330800000|2024-12-04 16:46:40|181148.5|181058.5|181145.4|181055.4|181149|181059|181145.2|181055.2|12
1733330810000|2024-12-04 16:46:50|181145.5|181055.5|181155.5|181065.5|181155.7|181065.7|181145.5|181055.5|13
1733330820000|2024-12-04 16:47:00|181155.4|181065.4|181149.9|181059.9|181167|181077|181146.7|181056.7|14
1733330830000|2024-12-04 16:47:10|181150|181060|181148.7|181058.7|181153|181063|181148.7|181058.7|14
1733330840000|2024-12-04 16:47:20|181149|181059|181156.2|181066.2|181158.2|181068.2|181149|181059|7
1733330850000|2024-12-04 16:47:30|181156.4|181066.4|181166.5|181076.5|181166.5|181076.5|181152.3|181062.3|11
1733330860000|2024-12-04 16:47:40|181165.8|181075.8|181166.1|181076.1|181166.1|181076.1|181165.8|181075.8|3
1733330870000|2024-12-04 16:47:50|181152.7|181062.7|181157.8|181067.8|181164.7|181074.7|181152.7|181062.7|22
1733330880000|2024-12-04 16:48:00|181157.6|181067.6|181148.9|181058.9|181157.6|181067.6|181144.6|181054.6|14
1733330890000|2024-12-04 16:48:10|181151.9|181061.9|181154.3|181064.3|181154.3|181064.3|181151.9|181061.9|16
1733330900000|2024-12-04 16:48:20|181157.2|181067.2|181168.3|181078.3|181168.3|181078.3|181157.2|181067.2|13
1733330910000|2024-12-04 16:48:30|181167.8|181077.8|181167.3|181077.3|181167.9|181077.9|181167.3|181077.3|5
1733330920000|2024-12-04 16:48:40|181166.6|181076.6|181167.4|181077.4|181167.6|181077.6|181166.6|181076.6|9
1733330930000|2024-12-04 16:48:50|181160.5|181070.5|181162.5|181072.5|181163.5|181073.5|181160|181070|8
1733330940000|2024-12-04 16:49:00|181160.1|181070.1|181169.4|181079.4|181169.5|181079.5|181160.1|181070.1|12
1733330950000|2024-12-04 16:49:10|181169.9|181079.9|181169.4|181079.4|181169.9|181079.9|181169.4|181079.4|6
1733330960000|2024-12-04 16:49:20|181169.1|181079.1|181166.4|181076.4|181169.1|181079.1|181138.8|181048.8|21
1733330970000|2024-12-04 16:49:30|181165.9|181075.9|181153.1|181063.1|181166.6|181076.6|181152.9|181062.9|19
1733330980000|2024-12-04 16:49:40|181150.3|181060.3|181155.7|181065.7|181155.8|181065.8|181149.6|181059.6|13
1733330990000|2024-12-04 16:49:50|181155.8|181065.8|181149.6|181059.6|181155.8|181065.8|181146|181056|18
1733331000000|2024-12-04 16:50:00|181149.8|181059.8|181166.8|181076.8|181168.1|181078.1|181149.8|181059.8|20
1733331010000|2024-12-04 16:50:10|181165.9|181075.9|181162.3|181072.3|181171.1|181081.1|181158.2|181068.2|22
1733331020000|2024-12-04 16:50:20|181161.6|181071.6|181166.1|181076.1|181167.7|181077.7|181145.4|181055.4|21
1733331030000|2024-12-04 16:50:30|181166.3|181076.3|181154.8|181064.8|181166.6|181076.6|181154.4|181064.4|21
1733331040000|2024-12-04 16:50:40|181154.4|181064.4|181083.7|180993.7|181154.4|181064.4|181072.9|180982.9|23
1733331050000|2024-12-04 16:50:50|181083.4|180993.4|181061.8|180971.8|181084.2|180994.2|181060.1|180970.1|18
1733331060000|2024-12-04 16:51:00|181062.1|180972.1|181062.3|180972.3|181062.3|180972.3|181061.4|180971.4|6
1733331070000|2024-12-04 16:51:10|181061.8|180971.8|181058.6|180968.6|181061.8|180971.8|181058.6|180968.6|5
1733331080000|2024-12-04 16:51:20|181022.7|180932.7|181009.7|180919.7|181030|180940|181005.4|180915.4|24
1733331090000|2024-12-04 16:51:30|181009.6|180919.6|181009.8|180919.8|181020.8|180930.8|181007.4|180917.4|25
1733331100000|2024-12-04 16:51:40|181004.3|180914.3|181037.5|180947.5|181037.5|180947.5|181003.2|180913.2|19
1733331110000|2024-12-04 16:51:50|181030.9|180940.9|181023|180933|181031.3|180941.3|181011.7|180921.7|15
1733331120000|2024-12-04 16:52:00|181027.2|180937.2|181016.7|180926.7|181027.2|180937.2|181011.1|180921.1|12
1733331130000|2024-12-04 16:52:10|181015.3|180925.3|181015.6|180925.6|181026.4|180936.4|181014.6|180924.6|18
1733331140000|2024-12-04 16:52:20|181011.5|180921.5|181015.2|180925.2|181017|180927|181011.5|180921.5|6
1733331150000|2024-12-04 16:52:30|181011.8|180921.8|181016.3|180926.3|181017.1|180927.1|181006.3|180916.3|15
1733331160000|2024-12-04 16:52:40|181013.8|180923.8|181011.8|180921.8|181016.9|180926.9|181008.5|180918.5|7
1733331170000|2024-12-04 16:52:50|181012.5|180922.5|181015|180925|181015|180925|181011.3|180921.3|4
1733331180000|2024-12-04 16:53:00|181014.7|180924.7|181005.9|180915.9|181014.7|180924.7|181005.6|180915.6|17
1733331190000|2024-12-04 16:53:10|181006.2|180916.2|181001.4|180911.4|181006.2|180916.2|181000.8|180910.8|5
1733331200000|2024-12-04 16:53:20|181003.7|180913.7|181006.6|180916.6|181010.8|180920.8|181003.3|180913.3|18
1733331210000|2024-12-04 16:53:30|181000.9|180910.9|181005.8|180915.8|181005.8|180915.8|181000.6|180910.6|5
1733331220000|2024-12-04 16:53:40|181006.8|180916.8|181008.3|180918.3|181010.2|180920.2|181006.8|180916.8|9
1733331230000|2024-12-04 16:53:50|181008.8|180918.8|181050.2|180960.2|181050.9|180960.9|181006.1|180916.1|21
1733331240000|2024-12-04 16:54:00|181050.9|180960.9|181049.7|180959.7|181055|180965|181047.2|180957.2|17
1733331250000|2024-12-04 16:54:10|181046.2|180956.2|181049.4|180959.4|181052.6|180962.6|181046.2|180956.2|8
1733331260000|2024-12-04 16:54:20|181049.1|180959.1|181038.9|180948.9|181055.4|180965.4|181038.8|180948.8|19
1733331270000|2024-12-04 16:54:30|181038.3|180948.3|181049.1|180959.1|181052.7|180962.7|181036.7|180946.7|26
1733331280000|2024-12-04 16:54:40|181046.1|180956.1|181039.9|180949.9|181056.5|180966.5|181039.7|180949.7|28
1733331290000|2024-12-04 16:54:50|181039.7|180949.7|181050.4|180960.4|181050.4|180960.4|181030.8|180940.8|15
1733331300000|2024-12-04 16:55:00|181055.4|180965.4|181049.3|180959.3|181056.7|180966.7|181040.5|180950.5|18
1733331310000|2024-12-04 16:55:10|181048.9|180958.9|181049.6|180959.6|181050.2|180960.2|181048.9|180958.9|11
1733331320000|2024-12-04 16:55:20|181047.3|180957.3|181049.3|180959.3|181051.7|180961.7|181038.2|180948.2|20
1733331330000|2024-12-04 16:55:30|181049.6|180959.6|181044.9|180954.9|181049.9|180959.9|181040.8|180950.8|14
1733331340000|2024-12-04 16:55:40|181044.6|180954.6|181051.7|180961.7|181056.2|180966.2|181039.7|180949.7|20
1733331350000|2024-12-04 16:55:50|181047.9|180957.9|181029.9|180939.9|181047.9|180957.9|181025.2|180935.2|14
1733331360000|2024-12-04 16:56:00|181029.7|180939.7|181018.3|180928.3|181030.2|180940.2|181015.9|180925.9|21
1733331370000|2024-12-04 16:56:10|181018.6|180928.6|181021.1|180931.1|181021.8|180931.8|181014.6|180924.6|18
1733331380000|2024-12-04 16:56:20|181024.4|180934.4|181003.4|180913.4|181027.2|180937.2|181003.4|180913.4|21
1733331390000|2024-12-04 16:56:30|181003.1|180913.1|181023.2|180933.2|181023.2|180933.2|181003.1|180913.1|20
1733331400000|2024-12-04 16:56:40|181021.2|180931.2|181019.6|180929.6|181022.7|180932.7|181008.4|180918.4|16
1733331410000|2024-12-04 16:56:50|181020|180930|181005|180915|181020|180930|181000.7|180910.7|23
1733331420000|2024-12-04 16:57:00|181008|180918|180986.7|180896.7|181010.7|180920.7|180985.4|180895.4|13
1733331430000|2024-12-04 16:57:10|180988.9|180898.9|180991.7|180901.7|180993.7|180903.7|180982.8|180892.8|16
1733331440000|2024-12-04 16:57:20|180991.3|180901.3|180986.6|180896.6|180992.4|180902.4|180985.5|180895.5|14
1733331450000|2024-12-04 16:57:30|180987.9|180897.9|180987.2|180897.2|180988.1|180898.1|180987.1|180897.1|8
1733331460000|2024-12-04 16:57:40|180991.3|180901.3|180995.7|180905.7|180999.2|180909.2|180991.3|180901.3|11
1733331470000|2024-12-04 16:57:50|180986.6|180896.6|180982.2|180892.2|180996.4|180906.4|180978.3|180888.3|22
1733331480000|2024-12-04 16:58:00|180978.2|180888.2|180987.3|180897.3|180988.1|180898.1|180978.2|180888.2|13
1733331490000|2024-12-04 16:58:10|180988.1|180898.1|180986.9|180896.9|180989.6|180899.6|180980.6|180890.6|10
1733331500000|2024-12-04 16:58:20|180984.6|180894.6|180977.3|180887.3|180984.6|180894.6|180971.9|180881.9|10
1733331510000|2024-12-04 16:58:30|180981.5|180891.5|180989.6|180899.6|180991.3|180901.3|180971|180881|22
1733331520000|2024-12-04 16:58:40|180992.2|180902.2|180992.6|180902.6|180993.5|180903.5|180985.2|180895.2|9
1733331530000|2024-12-04 16:58:50|180992.5|180902.5|181003.7|180913.7|181005.8|180915.8|180990.4|180900.4|16
1733331540000|2024-12-04 16:59:00|181002.7|180912.7|180982|180892|181004|180914|180982|180892|29
1733331550000|2024-12-04 16:59:10|180979|180889|180993|180903|180998.7|180908.7|180978.2|180888.2|30
1733331560000|2024-12-04 16:59:20|180996|180906|180991.5|180901.5|180999|180909|180991.5|180901.5|8
1733331570000|2024-12-04 16:59:30|180995.2|180905.2|180994|180904|180997|180907|180993|180903|10
1733331580000|2024-12-04 16:59:40|180990|180900|180985.7|180895.7|180992.5|180902.5|180977.1|180887.1|26
1733331590000|2024-12-04 16:59:50|180984.4|180894.4|180992.8|180902.8|180993|180903|180977.3|180887.3|20
1733331600000|2024-12-04 17:00:00|180992.6|180902.6|180992.6|180902.6|181001.3|180911.3|180979.3|180889.3|14
1733331610000|2024-12-04 17:00:10|180995.9|180905.9|181000.2|180910.2|181004|180914|180995.9|180905.9|7
1733331620000|2024-12-04 17:00:20|181000.3|180910.3|181004.9|180914.9|181004.9|180914.9|180996.7|180906.7|7
1733331630000|2024-12-04 17:00:30|181000.5|180910.5|180999.6|180909.6|181003.4|180913.4|180996.8|180906.8|9
1733331640000|2024-12-04 17:00:40|180999.4|180909.4|181001.7|180911.7|181001.8|180911.8|180999.4|180909.4|6
1733331650000|2024-12-04 17:00:50|180997|180907|181005.7|180915.7|181007.2|180917.2|180997|180907|12
1733331660000|2024-12-04 17:01:00|180999.8|180909.8|181011.1|180921.1|181018.6|180928.6|180999.8|180909.8|15
1733331670000|2024-12-04 17:01:10|181014.3|180924.3|181041.4|180951.4|181054|180964|181011.1|180921.1|28
1733331680000|2024-12-04 17:01:20|181041.9|180951.9|181041.3|180951.3|181053.9|180963.9|181038.8|180948.8|28
1733331690000|2024-12-04 17:01:30|181042.3|180952.3|181055.7|180965.7|181058.6|180968.6|181040.6|180950.6|17
1733331700000|2024-12-04 17:01:40|181056.7|180966.7|181058.6|180968.6|181069.9|180979.9|181041.5|180951.5|23
1733331710000|2024-12-04 17:01:50|181063.4|180973.4|181064.3|180974.3|181066.4|180976.4|181061.5|180971.5|17
1733331720000|2024-12-04 17:02:00|181064.5|180974.5|181049.4|180959.4|181064.5|180974.5|181046.8|180956.8|15
1733331730000|2024-12-04 17:02:10|181048.2|180958.2|181040.9|180950.9|181052.3|180962.3|181037.5|180947.5|12
1733331740000|2024-12-04 17:02:20|181035.7|180945.7|181035.8|180945.8|181039.5|180949.5|181030.6|180940.6|14
1733331750000|2024-12-04 17:02:30|181035.2|180945.2|181034.3|180944.3|181043.4|180953.4|181031.6|180941.6|11
1733331760000|2024-12-04 17:02:40|181030.6|180940.6|181024.5|180934.5|181030.6|180940.6|181024.5|180934.5|5
1733331770000|2024-12-04 17:02:50|181023|180933|181021.6|180931.6|181029.8|180939.8|181021.6|180931.6|4
1733331780000|2024-12-04 17:03:00|181018.6|180928.6|181017.7|180927.7|181021.5|180931.5|181010.8|180920.8|14
1733331790000|2024-12-04 17:03:10|181020.5|180930.5|181029.6|180939.6|181029.6|180939.6|181016.7|180926.7|11
1733331800000|2024-12-04 17:03:20|181026.9|180936.9|181023.2|180933.2|181026.9|180936.9|181015.4|180925.4|8
1733331810000|2024-12-04 17:03:30|181026.5|180936.5|181015.4|180925.4|181026.5|180936.5|181011.5|180921.5|7
1733331820000|2024-12-04 17:03:40|181006.9|180916.9|181010|180920|181017.9|180927.9|181006.9|180916.9|5
1733331830000|2024-12-04 17:03:50|181015.5|180925.5|181016.1|180926.1|181019.7|180929.7|181015.5|180925.5|3
1733331840000|2024-12-04 17:04:00|181020.3|180930.3|181012.7|180922.7|181020.3|180930.3|181008.3|180918.3|5
1733331850000|2024-12-04 17:04:10|181017.8|180927.8|181022.4|180932.4|181024.7|180934.7|181017.8|180927.8|5
1733331860000|2024-12-04 17:04:20|181025.2|180935.2|181018.4|180928.4|181025.2|180935.2|181018.4|180928.4|6
1733331870000|2024-12-04 17:04:30|181019.4|180929.4|181024.6|180934.6|181024.7|180934.7|181015.1|180925.1|9
1733331880000|2024-12-04 17:04:40|181024.1|180934.1|181024.6|180934.6|181024.6|180934.6|181024.1|180934.1|2
1733331890000|2024-12-04 17:04:50|181024.7|180934.7|181024.1|180934.1|181024.7|180934.7|181024.1|180934.1|3
1733331900000|2024-12-04 17:05:00|181021.2|180931.2|181012.4|180922.4|181021.2|180931.2|181005.4|180915.4|14
1733331910000|2024-12-04 17:05:10|181008.9|180918.9|181021.5|180931.5|181030.4|180940.4|181008.9|180918.9|7
1733331920000|2024-12-04 17:05:20|181028.5|180938.5|181012|180922|181030.2|180940.2|181010.9|180920.9|17
1733331930000|2024-12-04 17:05:30|181014.5|180924.5|180980.4|180890.4|181014.5|180924.5|180975.9|180885.9|21
1733331940000|2024-12-04 17:05:40|180975.2|180885.2|180976.9|180886.9|180992.8|180902.8|180972.3|180882.3|11
1733331950000|2024-12-04 17:05:50|180983.4|180893.4|180997.4|180907.4|181000.4|180910.4|180983.4|180893.4|5
1733331960000|2024-12-04 17:06:00|181022.1|180932.1|181017.7|180927.7|181022.4|180932.4|181010.1|180920.1|7
1733331970000|2024-12-04 17:06:10|181022.7|180932.7|181038.6|180948.6|181043.9|180953.9|181022.7|180932.7|11
1733331980000|2024-12-04 17:06:20|181033.7|180943.7|181038.7|180948.7|181041.1|180951.1|181029.3|180939.3|11
1733331990000|2024-12-04 17:06:30|181034.3|180944.3|181031.4|180941.4|181039.1|180949.1|181031.4|180941.4|5
1733332000000|2024-12-04 17:06:40|181037.9|180947.9|181032|180942|181042.5|180952.5|181031.6|180941.6|9
1733332010000|2024-12-04 17:06:50|181027.6|180937.6|181026.6|180936.6|181032.6|180942.6|181026.5|180936.5|5
1733332020000|2024-12-04 17:07:00|181031.1|180941.1|181053.6|180963.6|181056.7|180966.7|181026|180936|18
1733332030000|2024-12-04 17:07:10|181056.7|180966.7|181070.7|180980.7|181086.6|180996.6|181056.7|180966.7|14
1733332040000|2024-12-04 17:07:20|181067.7|180977.7|181071.9|180981.9|181071.9|180981.9|181064.7|180974.7|6
1733332050000|2024-12-04 17:07:30|181069.1|180979.1|181066.1|180976.1|181069.1|180979.1|181065.7|180975.7|4
1733332060000|2024-12-04 17:07:40|181062.5|180972.5|181071.6|180981.6|181071.6|180981.6|181057|180967|8
1733332070000|2024-12-04 17:07:50|181068.8|180978.8|181056.6|180966.6|181068.8|180978.8|181038.1|180948.1|12
1733332080000|2024-12-04 17:08:00|181052.6|180962.6|181045.8|180955.8|181055.1|180965.1|181038|180948|16
1733332090000|2024-12-04 17:08:10|181045.6|180955.6|181040.1|180950.1|181054|180964|181038.8|180948.8|24
1733332100000|2024-12-04 17:08:20|181043.4|180953.4|181052.6|180962.6|181057|180967|181040|180950|24
1733332110000|2024-12-04 17:08:30|181058.4|180968.4|181053.3|180963.3|181059.8|180969.8|181046.2|180956.2|19
1733332120000|2024-12-04 17:08:40|181059.6|180969.6|181040.7|180950.7|181059.6|180969.6|181036.5|180946.5|22
1733332130000|2024-12-04 17:08:50|181039.9|180949.9|181047.7|180957.7|181054.3|180964.3|181038.7|180948.7|20
1733332140000|2024-12-04 17:09:00|181043.7|180953.7|181039.7|180949.7|181045.5|180955.5|181036.3|180946.3|14
1733332150000|2024-12-04 17:09:10|181044.6|180954.6|181072|180982|181072|180982|181038.3|180948.3|20
1733332160000|2024-12-04 17:09:20|181067.1|180977.1|181083.2|180993.2|181087|180997|181067.1|180977.1|6
1733332170000|2024-12-04 17:09:30|181082.7|180992.7|181078.7|180988.7|181089.9|180999.9|181072.5|180982.5|15
1733332180000|2024-12-04 17:09:40|181074.6|180984.6|181069.8|180979.8|181074.6|180984.6|181066.6|180976.6|5
1733332190000|2024-12-04 17:09:50|181066.2|180976.2|181069.7|180979.7|181071.8|180981.8|181064.1|180974.1|6
1733332200000|2024-12-04 17:10:00|181064.1|180974.1|181069.9|180979.9|181069.9|180979.9|181060.6|180970.6|8
1733332210000|2024-12-04 17:10:10|181066.4|180976.4|181068.9|180978.9|181069.3|180979.3|181066.4|180976.4|3
1733332220000|2024-12-04 17:10:20|181072|180982|181069.9|180979.9|181072|180982|181069.1|180979.1|4
1733332230000|2024-12-04 17:10:30|181072.6|180982.6|181073.6|180983.6|181073.6|180983.6|181072.6|180982.6|2
1733332240000|2024-12-04 17:10:40|181073.2|180983.2|181070.6|180980.6|181073.4|180983.4|181070.1|180980.1|5
1733332250000|2024-12-04 17:10:50|181069.5|180979.5|181069.5|180979.5|181069.5|180979.5|181069.5|180979.5|1
1733332260000|2024-12-04 17:11:00|181073.3|180983.3|181069.5|180979.5|181073.3|180983.3|181066.9|180976.9|8
1733332270000|2024-12-04 17:11:10|181064.5|180974.5|181066.7|180976.7|181072.2|180982.2|181064.3|180974.3|4
1733332280000|2024-12-04 17:11:20|181070.3|180980.3|181069.6|180979.6|181072.4|180982.4|181067.5|180977.5|6
1733332290000|2024-12-04 17:11:30|181068.9|180978.9|181070.1|180980.1|181072.9|180982.9|181068.9|180978.9|3
1733332300000|2024-12-04 17:11:40|181066.1|180976.1|181059.3|180969.3|181072.4|180982.4|181055.8|180965.8|9
1733332310000|2024-12-04 17:11:50|181064.5|180974.5|181059.5|180969.5|181068.1|180978.1|181052.8|180962.8|11
1733332320000|2024-12-04 17:12:00|181059.1|180969.1|181047.9|180957.9|181059.1|180969.1|181047.6|180957.6|7
1733332330000|2024-12-04 17:12:10|181044.5|180954.5|181022|180932|181044.5|180954.5|181000.8|180910.8|25
1733332340000|2024-12-04 17:12:20|181015.6|180925.6|181006.9|180916.9|181023.8|180933.8|180994.6|180904.6|12
1733332350000|2024-12-04 17:12:30|181003.7|180913.7|181019.8|180929.8|181020|180930|181003.7|180913.7|18
1733332360000|2024-12-04 17:12:40|181010.2|180920.2|181019.7|180929.7|181021.4|180931.4|181010.2|180920.2|11
1733332370000|2024-12-04 17:12:50|181014.4|180924.4|181013|180923|181017.6|180927.6|181005.6|180915.6|11
1733332380000|2024-12-04 17:13:00|181007.8|180917.8|181018.6|180928.6|181021.7|180931.7|181007.2|180917.2|15
1733332390000|2024-12-04 17:13:10|181023.1|180933.1|181020.1|180930.1|181025.3|180935.3|181014.1|180924.1|17
1733332400000|2024-12-04 17:13:20|181015.4|180925.4|181018.7|180928.7|181018.7|180928.7|181015.4|180925.4|2
1733332410000|2024-12-04 17:13:30|181020.1|180930.1|181018.2|180928.2|181026|180936|181011.4|180921.4|16
1733332420000|2024-12-04 17:13:40|181012.8|180922.8|181021.9|180931.9|181021.9|180931.9|181012.5|180922.5|14
1733332430000|2024-12-04 17:13:50|181020.6|180930.6|181018.1|180928.1|181020.6|180930.6|181016.6|180926.6|5
1733332440000|2024-12-04 17:14:00|181018.5|180928.5|181021.8|180931.8|181024.7|180934.7|181013.1|180923.1|17
1733332450000|2024-12-04 17:14:10|181022.1|180932.1|181027|180937|181027|180937|181020.4|180930.4|11
1733332460000|2024-12-04 17:14:20|181027.2|180937.2|181027.8|180937.8|181030.9|180940.9|181023.2|180933.2|7
1733332470000|2024-12-04 17:14:30|181031.1|180941.1|181024|180934|181034.1|180944.1|181024|180934|8
1733332480000|2024-12-04 17:14:40|181025.9|180935.9|181027.9|180937.9|181033.6|180943.6|181025.9|180935.9|8
1733332490000|2024-12-04 17:14:50|181028.4|180938.4|181027.1|180937.1|181028.6|180938.6|181026.9|180936.9|11
1733332500000|2024-12-04 17:15:00|181026.9|180936.9|181018.9|180928.9|181026.9|180936.9|181010.8|180920.8|25
1733332510000|2024-12-04 17:15:10|181022.5|180932.5|181014.7|180924.7|181022.5|180932.5|181013.4|180923.4|19
1733332520000|2024-12-04 17:15:20|181021.6|180931.6|181009.3|180919.3|181021.6|180931.6|181009.3|180919.3|11
1733332530000|2024-12-04 17:15:30|181011.1|180921.1|181009.8|180919.8|181013.4|180923.4|181007.2|180917.2|16
1733332540000|2024-12-04 17:15:40|181011.3|180921.3|181027.8|180937.8|181032.7|180942.7|181010.1|180920.1|16
1733332550000|2024-12-04 17:15:50|181024|180934|181024.8|180934.8|181027.7|180937.7|181017.6|180927.6|7
1733332560000|2024-12-04 17:16:00|181024.6|180934.6|181023.9|180933.9|181029|180939|181022.9|180932.9|19
1733332570000|2024-12-04 17:16:10|181027.8|180937.8|181029.3|180939.3|181030|180940|181019.1|180929.1|11
1733332580000|2024-12-04 17:16:20|181029|180939|181021.6|180931.6|181030.1|180940.1|181021.6|180931.6|16
1733332590000|2024-12-04 17:16:30|181021.5|180931.5|181016.6|180926.6|181021.5|180931.5|181013.5|180923.5|13
1733332600000|2024-12-04 17:16:40|181015.9|180925.9|181026.1|180936.1|181026.4|180936.4|181015.9|180925.9|10
1733332610000|2024-12-04 17:16:50|181031.2|180941.2|181026.1|180936.1|181031.2|180941.2|181025.8|180935.8|7
1733332620000|2024-12-04 17:17:00|181017.8|180927.8|181026.6|180936.6|181026.6|180936.6|181009.9|180919.9|27
1733332630000|2024-12-04 17:17:10|181030.9|180940.9|181026.2|180936.2|181030.9|180940.9|181024.3|180934.3|10
1733332640000|2024-12-04 17:17:20|181024.8|180934.8|181025.2|180935.2|181025.8|180935.8|181024.8|180934.8|3
1733332650000|2024-12-04 17:17:30|181025.8|180935.8|181040.5|180950.5|181040.7|180950.7|181025.8|180935.8|9
1733332660000|2024-12-04 17:17:40|181037.9|180947.9|181032|180942|181038|180948|181032|180942|7
1733332670000|2024-12-04 17:17:50|181030.8|180940.8|181047.4|180957.4|181053.1|180963.1|181030.8|180940.8|13
1733332680000|2024-12-04 17:18:00|181047.3|180957.3|181047|180957|181052.9|180962.9|181043.6|180953.6|16
1733332690000|2024-12-04 17:18:10|181044.1|180954.1|181059.1|180969.1|181059.6|180969.6|181044.1|180954.1|13
1733332700000|2024-12-04 17:18:20|181054.2|180964.2|181055.9|180965.9|181059.5|180969.5|181054.2|180964.2|5
1733332710000|2024-12-04 17:18:30|181055.4|180965.4|181124.4|181034.4|181124.4|181034.4|181055.4|180965.4|15
1733332720000|2024-12-04 17:18:40|181127.8|181037.8|181127.8|181037.8|181130.6|181040.6|181127.8|181037.8|3
1733332730000|2024-12-04 17:18:50|181120|181030|181129.2|181039.2|181137.8|181047.8|181120|181030|10
1733332740000|2024-12-04 17:19:00|181135.2|181045.2|181128.6|181038.6|181146.4|181056.4|181121.3|181031.3|23
1733332750000|2024-12-04 17:19:10|181127.9|181037.9|181141.9|181051.9|181142.1|181052.1|181124.8|181034.8|11
1733332760000|2024-12-04 17:19:20|181137.4|181047.4|181132.8|181042.8|181137.4|181047.4|181124.6|181034.6|17
1733332770000|2024-12-04 17:19:30|181135.6|181045.6|181141.1|181051.1|181147.9|181057.9|181124.6|181034.6|25
1733332780000|2024-12-04 17:19:40|181146.1|181056.1|181140.5|181050.5|181146.1|181056.1|181140.5|181050.5|7
1733332790000|2024-12-04 17:19:50|181143.7|181053.7|181143.3|181053.3|181143.7|181053.7|181143.3|181053.3|2
1733332800000|2024-12-04 17:20:00|181140.3|181050.3|181130.1|181040.1|181142.9|181052.9|181130.1|181040.1|7
1733332810000|2024-12-04 17:20:10|181128.8|181038.8|181126.8|181036.8|181129.4|181039.4|181119.3|181029.3|9
1733332820000|2024-12-04 17:20:20|181127|181037|181126.3|181036.3|181129|181039|181126.3|181036.3|6
1733332830000|2024-12-04 17:20:30|181148.5|181058.5|181144.3|181054.3|181150.7|181060.7|181144.3|181054.3|3
1733332840000|2024-12-04 17:20:40|181151.3|181061.3|181145.9|181055.9|181151.3|181061.3|181145.9|181055.9|2
1733332860000|2024-12-04 17:21:00|181138.9|181048.9|181138.9|181048.9|181138.9|181048.9|181138.9|181048.9|1
1733332870000|2024-12-04 17:21:10|181135.6|181045.6|181114.6|181024.6|181135.6|181045.6|181114.6|181024.6|3
1733332880000|2024-12-04 17:21:20|181117.5|181027.5|181106.7|181016.7|181117.5|181027.5|181105.4|181015.4|4
1733332890000|2024-12-04 17:21:30|181103.9|181013.9|181070.7|180980.7|181107.2|181017.2|181069.7|180979.7|26
1733332900000|2024-12-04 17:21:40|181066.8|180976.8|181070.9|180980.9|181078.3|180988.3|181066.8|180976.8|17
1733332910000|2024-12-04 17:21:50|181071.1|180981.1|181074.3|180984.3|181089.8|180999.8|181071.1|180981.1|20
1733332920000|2024-12-04 17:22:00|181074.2|180984.2|181070.7|180980.7|181075.9|180985.9|181070.7|180980.7|11
1733332930000|2024-12-04 17:22:10|181067.2|180977.2|181063.8|180973.8|181070.7|180980.7|181063.8|180973.8|6
1733332940000|2024-12-04 17:22:20|181067.4|180977.4|181068.6|180978.6|181079.8|180989.8|181057.7|180967.7|15
1733332950000|2024-12-04 17:22:30|181063.5|180973.5|181071|180981|181071|180981|181059.5|180969.5|10
1733332960000|2024-12-04 17:22:40|181071.5|180981.5|181085.7|180995.7|181090.4|181000.4|181070.9|180980.9|19
1733332970000|2024-12-04 17:22:50|181085.6|180995.6|181085.6|180995.6|181085.6|180995.6|181085.6|180995.6|1
1733332980000|2024-12-04 17:23:00|181096.4|181006.4|181090.1|181000.1|181098.4|181008.4|181086.5|180996.5|15
1733332990000|2024-12-04 17:23:10|181089.6|180999.6|181092.6|181002.6|181092.6|181002.6|181084.4|180994.4|16
1733333000000|2024-12-04 17:23:20|181089|180999|181082.5|180992.5|181102|181012|181082.5|180992.5|20
1733333010000|2024-12-04 17:23:30|181092.7|181002.7|181079.8|180989.8|181092.7|181002.7|181070.5|180980.5|9
1733333020000|2024-12-04 17:23:40|181075.1|180985.1|181079.8|180989.8|181079.8|180989.8|181067|180977|13
1733333030000|2024-12-04 17:23:50|181076.8|180986.8|181055.5|180965.5|181076.8|180986.8|181055.5|180965.5|12
1733333040000|2024-12-04 17:24:00|181061|180971|181042.5|180952.5|181061|180971|181035.3|180945.3|16
1733333050000|2024-12-04 17:24:10|181043.9|180953.9|181031.4|180941.4|181043.9|180953.9|181031.4|180941.4|6
1733333060000|2024-12-04 17:24:20|181038.1|180948.1|181042.2|180952.2|181044.6|180954.6|181029.6|180939.6|13
1733333070000|2024-12-04 17:24:30|181041.6|180951.6|181036.6|180946.6|181042.9|180952.9|181027.1|180937.1|10
1733333080000|2024-12-04 17:24:40|181031.2|180941.2|181037.3|180947.3|181042.7|180952.7|181031.2|180941.2|9
1733333090000|2024-12-04 17:24:50|181040.1|180950.1|181042.6|180952.6|181042.6|180952.6|181027.2|180937.2|8
1733333100000|2024-12-04 17:25:00|181043|180953|181043.4|180953.4|181044.3|180954.3|181042.4|180952.4|6
1733333110000|2024-12-04 17:25:10|181046.8|180956.8|181045.1|180955.1|181047.8|180957.8|181043.9|180953.9|6
1733333120000|2024-12-04 17:25:20|181040.8|180950.8|181041.2|180951.2|181042.2|180952.2|181035.4|180945.4|8
1733333130000|2024-12-04 17:25:30|181020.8|180930.8|181026.1|180936.1|181036|180946|181018.9|180928.9|12
1733333140000|2024-12-04 17:25:40|181025.4|180935.4|181027.8|180937.8|181035.5|180945.5|181016.4|180926.4|15
1733333150000|2024-12-04 17:25:50|181027.5|180937.5|181040.3|180950.3|181052.6|180962.6|181027.5|180937.5|14
1733333160000|2024-12-04 17:26:00|181043.7|180953.7|181041.8|180951.8|181048.7|180958.7|181034.3|180944.3|11
1733333170000|2024-12-04 17:26:10|181044.6|180954.6|181043.5|180953.5|181050.9|180960.9|181038.2|180948.2|13
1733333180000|2024-12-04 17:26:20|181042.2|180952.2|181043.9|180953.9|181043.9|180953.9|181042.2|180952.2|6
1733333190000|2024-12-04 17:26:30|181060.1|180970.1|181061.4|180971.4|181065.4|180975.4|181060.1|180970.1|3
1733333200000|2024-12-04 17:26:40|181058.7|180968.7|181085.5|180995.5|181089.6|180999.6|181050.1|180960.1|31
1733333210000|2024-12-04 17:26:50|181080.4|180990.4|181083.5|180993.5|181090.2|181000.2|181077.1|180987.1|18
1733333220000|2024-12-04 17:27:00|181084.1|180994.1|181066.2|180976.2|181085.1|180995.1|181055.9|180965.9|24
1733333230000|2024-12-04 17:27:10|181062.6|180972.6|181078.1|180988.1|181078.4|180988.4|181062.3|180972.3|15
1733333240000|2024-12-04 17:27:20|181077.6|180987.6|181076.9|180986.9|181078.9|180988.9|181067|180977|16
1733333250000|2024-12-04 17:27:30|181081.7|180991.7|181112.7|181022.7|181113.3|181023.3|181073.3|180983.3|23
1733333260000|2024-12-04 17:27:40|181112.9|181022.9|181111.6|181021.6|181124.8|181034.8|181103.7|181013.7|25
1733333270000|2024-12-04 17:27:50|181111.8|181021.8|181090.1|181000.1|181113.8|181023.8|181088.7|180998.7|27
1733333280000|2024-12-04 17:28:00|181089.7|180999.7|181096.9|181006.9|181099.2|181009.2|181088.9|180998.9|25
1733333290000|2024-12-04 17:28:10|181090.9|181000.9|181086.3|180996.3|181100.3|181010.3|181085.7|180995.7|30
1733333300000|2024-12-04 17:28:20|181098.4|181008.4|181108.8|181018.8|181110.3|181020.3|181084|180994|31
1733333310000|2024-12-04 17:28:30|181110.8|181020.8|181125.5|181035.5|181129.5|181039.5|181110.8|181020.8|28
1733333320000|2024-12-04 17:28:40|181124|181034|181122.2|181032.2|181125.5|181035.5|181115.1|181025.1|13
1733333330000|2024-12-04 17:28:50|181120.7|181030.7|181116.8|181026.8|181123.5|181033.5|181110.5|181020.5|20
1733333340000|2024-12-04 17:29:00|181108.6|181018.6|181110.3|181020.3|181113.1|181023.1|181099.7|181009.7|30
1733333350000|2024-12-04 17:29:10|181111.6|181021.6|181120.4|181030.4|181127.9|181037.9|181111|181021|21
1733333360000|2024-12-04 17:29:20|181119.6|181029.6|181113.6|181023.6|181127.4|181037.4|181113.5|181023.5|22
1733333370000|2024-12-04 17:29:30|181113.7|181023.7|181112.7|181022.7|181116.9|181026.9|181112.7|181022.7|6
1733333380000|2024-12-04 17:29:40|181116.7|181026.7|181112.8|181022.8|181119.6|181029.6|181103.5|181013.5|29
1733333390000|2024-12-04 17:29:50|181111.2|181021.2|181107.1|181017.1|181113|181023|181102.2|181012.2|23
1733333400000|2024-12-04 17:30:00|181099.8|181009.8|181126.8|181036.8|181139.2|181049.2|181099.8|181009.8|24
1733333410000|2024-12-04 17:30:10|181130.8|181040.8|181110.7|181020.7|181130.8|181040.8|181101.2|181011.2|20
1733333420000|2024-12-04 17:30:20|181110.8|181020.8|181098.6|181008.6|181110.8|181020.8|181093.8|181003.8|18
1733333430000|2024-12-04 17:30:30|181096.8|181006.8|181095.9|181005.9|181098.3|181008.3|181093.1|181003.1|11
1733333440000|2024-12-04 17:30:40|181096.6|181006.6|181102.4|181012.4|181102.4|181012.4|181087.1|180997.1|19
1733333450000|2024-12-04 17:30:50|181108.4|181018.4|181122.5|181032.5|181125.5|181035.5|181105.3|181015.3|31
1733333460000|2024-12-04 17:31:00|181125.1|181035.1|181122.8|181032.8|181125.1|181035.1|181113.3|181023.3|12
1733333470000|2024-12-04 17:31:10|181123.2|181033.2|181117.8|181027.8|181127.1|181037.1|181115.5|181025.5|12
1733333480000|2024-12-04 17:31:20|181118.1|181028.1|181126|181036|181126.3|181036.3|181117.5|181027.5|12
1733333490000|2024-12-04 17:31:30|181121.9|181031.9|181115.9|181025.9|181126.2|181036.2|181115.6|181025.6|9
1733333500000|2024-12-04 17:31:40|181116.7|181026.7|181121.5|181031.5|181132.4|181042.4|181116.4|181026.4|22
1733333510000|2024-12-04 17:31:50|181125.1|181035.1|181130.9|181040.9|181132.4|181042.4|181118.8|181028.8|24
1733333520000|2024-12-04 17:32:00|181130.6|181040.6|181136.2|181046.2|181139.1|181049.1|181130.6|181040.6|9
1733333530000|2024-12-04 17:32:10|181140.3|181050.3|181136.9|181046.9|181140.3|181050.3|181132.2|181042.2|8
1733333540000|2024-12-04 17:32:20|181136.3|181046.3|181134|181044|181139.6|181049.6|181134|181044|10
1733333550000|2024-12-04 17:32:30|181138.1|181048.1|181133.1|181043.1|181138.1|181048.1|181132.5|181042.5|13
1733333560000|2024-12-04 17:32:40|181132.8|181042.8|181130.7|181040.7|181135.6|181045.6|181128.8|181038.8|12
1733333570000|2024-12-04 17:32:50|181137.1|181047.1|181116.4|181026.4|181137.1|181047.1|181110.1|181020.1|6
1733333580000|2024-12-04 17:33:00|181120.1|181030.1|181117.9|181027.9|181131|181041|181117.9|181027.9|15
1733333590000|2024-12-04 17:33:10|181123.1|181033.1|181099.3|181009.3|181123.1|181033.1|181092.3|181002.3|20
1733333600000|2024-12-04 17:33:20|181083.7|180993.7|181096|181006|181097.2|181007.2|181083.7|180993.7|17
1733333610000|2024-12-04 17:33:30|181096.2|181006.2|181134.6|181044.6|181140|181050|181091.1|181001.1|19
1733333620000|2024-12-04 17:33:40|181136.8|181046.8|181132.6|181042.6|181136.8|181046.8|181129.7|181039.7|9
1733333630000|2024-12-04 17:33:50|181133|181043|181132.6|181042.6|181133.5|181043.5|181132.6|181042.6|6
1733333640000|2024-12-04 17:34:00|181132.8|181042.8|181141|181051|181143.1|181053.1|181132.6|181042.6|9
1733333650000|2024-12-04 17:34:10|181137.2|181047.2|181140.1|181050.1|181145.6|181055.6|181137.2|181047.2|6
1733333660000|2024-12-04 17:34:20|181140|181050|181138.7|181048.7|181152.6|181062.6|181134|181044|12
1733333670000|2024-12-04 17:34:30|181138|181048|181139.4|181049.4|181146|181056|181133.7|181043.7|8
1733333690000|2024-12-04 17:34:50|181136.2|181046.2|181137.7|181047.7|181145|181055|181131.8|181041.8|12
1733333700000|2024-12-04 17:35:00|181137.5|181047.5|181135.9|181045.9|181141.8|181051.8|181135.8|181045.8|6
1733333710000|2024-12-04 17:35:10|181135.6|181045.6|181135.6|181045.6|181135.6|181045.6|181135.6|181045.6|1
1733333720000|2024-12-04 17:35:20|181135|181045|181132.1|181042.1|181135|181045|181131.5|181041.5|9
1733333730000|2024-12-04 17:35:30|181137.7|181047.7|181140.3|181050.3|181140.7|181050.7|181124.6|181034.6|20
1733333740000|2024-12-04 17:35:40|181134.5|181044.5|181132.1|181042.1|181134.6|181044.6|181130.8|181040.8|10
1733333750000|2024-12-04 17:35:50|181133.8|181043.8|181134.4|181044.4|181137.5|181047.5|181125|181035|10
1733333760000|2024-12-04 17:36:00|181133.7|181043.7|181122.8|181032.8|181133.7|181043.7|181115.9|181025.9|17
1733333770000|2024-12-04 17:36:10|181123.8|181033.8|181116.8|181026.8|181124.2|181034.2|181113.8|181023.8|10
1733333780000|2024-12-04 17:36:20|181121|181031|181123.4|181033.4|181123.4|181033.4|181101.9|181011.9|26
1733333790000|2024-12-04 17:36:30|181124.5|181034.5|181127.7|181037.7|181127.7|181037.7|181122.4|181032.4|10
1733333800000|2024-12-04 17:36:40|181118.1|181028.1|181115.8|181025.8|181125.3|181035.3|181106.5|181016.5|15
1733333810000|2024-12-04 17:36:50|181113.3|181023.3|181107.5|181017.5|181123.9|181033.9|181101.4|181011.4|7
1733333820000|2024-12-04 17:37:00|181110.7|181020.7|181118.5|181028.5|181118.5|181028.5|181108.3|181018.3|7
1733333830000|2024-12-04 17:37:10|181120.2|181030.2|181097.4|181007.4|181120.2|181030.2|181074.3|180984.3|16
1733333840000|2024-12-04 17:37:20|181102|181012|181099.1|181009.1|181105.3|181015.3|181091.5|181001.5|14
1733333850000|2024-12-04 17:37:30|181099|181009|181118.1|181028.1|181132.5|181042.5|181098.4|181008.4|27
1733333860000|2024-12-04 17:37:40|181125.6|181035.6|181121.1|181031.1|181125.6|181035.6|181108.9|181018.9|16
1733333870000|2024-12-04 17:37:50|181116.9|181026.9|181114.1|181024.1|181116.9|181026.9|181112.8|181022.8|6
1733333880000|2024-12-04 17:38:00|181114.6|181024.6|181133.9|181043.9|181141.1|181051.1|181114.6|181024.6|27
1733333890000|2024-12-04 17:38:10|181136.9|181046.9|181132.6|181042.6|181141.6|181051.6|181130.3|181040.3|8
1733333900000|2024-12-04 17:38:20|181128.8|181038.8|181130.1|181040.1|181134.4|181044.4|181126.3|181036.3|6
1733333910000|2024-12-04 17:38:30|181123.1|181033.1|181124.5|181034.5|181132|181042|181115.5|181025.5|11
1733333920000|2024-12-04 17:38:40|181118.7|181028.7|181127|181037|181129.2|181039.2|181115.3|181025.3|20
1733333930000|2024-12-04 17:38:50|181127.4|181037.4|181124.6|181034.6|181133.1|181043.1|181124.3|181034.3|15
1733333940000|2024-12-04 17:39:00|181124.4|181034.4|181126.7|181036.7|181128.9|181038.9|181121.3|181031.3|15
1733333950000|2024-12-04 17:39:10|181123.4|181033.4|181121.3|181031.3|181127.5|181037.5|181121.1|181031.1|9
1733333960000|2024-12-04 17:39:20|181121.5|181031.5|181134.7|181044.7|181143.2|181053.2|181121.5|181031.5|17
1733333970000|2024-12-04 17:39:30|181143.2|181053.2|181136.2|181046.2|181155.3|181065.3|181134|181044|16
1733333980000|2024-12-04 17:39:40|181144.6|181054.6|181139.6|181049.6|181146|181056|181137.5|181047.5|13
1733333990000|2024-12-04 17:39:50|181143|181053|181135.9|181045.9|181146.8|181056.8|181135.9|181045.9|19
1733334000000|2024-12-04 17:40:00|181137.5|181047.5|181182.7|181092.7|181184.2|181094.2|181137.5|181047.5|18
1733334010000|2024-12-04 17:40:10|181178.6|181088.6|181182.8|181092.8|181189.2|181099.2|181165.5|181075.5|14
1733334020000|2024-12-04 17:40:20|181182.9|181092.9|181170|181080|181185.1|181095.1|181169.7|181079.7|11
1733334030000|2024-12-04 17:40:30|181175.5|181085.5|181177.9|181087.9|181178.4|181088.4|181175.5|181085.5|3
1733334040000|2024-12-04 17:40:40|181175.7|181085.7|181174|181084|181179.9|181089.9|181173.9|181083.9|4
1733334050000|2024-12-04 17:40:50|181178|181088|181193.5|181103.5|181193.5|181103.5|181178|181088|8
1733334060000|2024-12-04 17:41:00|181197.9|181107.9|181197.9|181107.9|181197.9|181107.9|181197.9|181107.9|1
1733334070000|2024-12-04 17:41:10|181200.4|181110.4|181190.3|181100.3|181203.5|181113.5|181190.3|181100.3|8
1733334080000|2024-12-04 17:41:20|181190.4|181100.4|181209.8|181119.8|181211.1|181121.1|181190.1|181100.1|11
1733334090000|2024-12-04 17:41:30|181212|181122|181213.9|181123.9|181215.2|181125.2|181199|181109|10
1733334110000|2024-12-04 17:41:50|181217.2|181127.2|181214.3|181124.3|181217.2|181127.2|181214.3|181124.3|2
1733334120000|2024-12-04 17:42:00|181206.8|181116.8|181190.7|181100.7|181207|181117|181186|181096|15
1733334130000|2024-12-04 17:42:10|181189.5|181099.5|181182|181092|181190.3|181100.3|181181|181091|17
1733334140000|2024-12-04 17:42:20|181186.4|181096.4|181183|181093|181189.5|181099.5|181172.8|181082.8|21
1733334150000|2024-12-04 17:42:30|181183.2|181093.2|181183.1|181093.1|181189.3|181099.3|181183.1|181093.1|12
1733334160000|2024-12-04 17:42:40|181178.3|181088.3|181182.8|181092.8|181186.3|181096.3|181176.9|181086.9|20
1733334170000|2024-12-04 17:42:50|181183|181093|181178.6|181088.6|181184.2|181094.2|181173.3|181083.3|25
1733334180000|2024-12-04 17:43:00|181172.7|181082.7|181182.1|181092.1|181191.6|181101.6|181172.7|181082.7|12
1733334190000|2024-12-04 17:43:10|181187.3|181097.3|181153.8|181063.8|181187.3|181097.3|181149.5|181059.5|27
1733334200000|2024-12-04 17:43:20|181148.2|181058.2|181151.4|181061.4|181158.1|181068.1|181148.2|181058.2|20
1733334210000|2024-12-04 17:43:30|181166.5|181076.5|181143.2|181053.2|181166.5|181076.5|181138.6|181048.6|18
1733334220000|2024-12-04 17:43:40|181137.8|181047.8|181146.1|181056.1|181148.8|181058.8|181137.8|181047.8|9
1733334230000|2024-12-04 17:43:50|181140|181050|181144.9|181054.9|181144.9|181054.9|181130.8|181040.8|13
1733334240000|2024-12-04 17:44:00|181145.7|181055.7|181151.2|181061.2|181162.1|181072.1|181143.4|181053.4|24
1733334250000|2024-12-04 17:44:10|181152.3|181062.3|181156.2|181066.2|181156.2|181066.2|181150.2|181060.2|8
1733334260000|2024-12-04 17:44:20|181150|181060|181153.4|181063.4|181158.8|181068.8|181144.4|181054.4|23
1733334270000|2024-12-04 17:44:30|181162.4|181072.4|181160.2|181070.2|181168.7|181078.7|181155.3|181065.3|15
1733334280000|2024-12-04 17:44:40|181159.9|181069.9|181161.8|181071.8|181167.7|181077.7|181159.9|181069.9|17
1733334290000|2024-12-04 17:44:50|181163.2|181073.2|181155.5|181065.5|181163.2|181073.2|181154.3|181064.3|13
1733334300000|2024-12-04 17:45:00|181159.9|181069.9|181151.9|181061.9|181159.9|181069.9|181151.9|181061.9|11
1733334310000|2024-12-04 17:45:10|181158.2|181068.2|181161.1|181071.1|181166.9|181076.9|181153.9|181063.9|18
1733334320000|2024-12-04 17:45:20|181167.5|181077.5|181160.5|181070.5|181168.6|181078.6|181154.7|181064.7|16
1733334330000|2024-12-04 17:45:30|181155.9|181065.9|181131.6|181041.6|181156.4|181066.4|181131.6|181041.6|11
1733334340000|2024-12-04 17:45:40|181133.5|181043.5|181127.2|181037.2|181138.7|181048.7|181125.3|181035.3|23
1733334350000|2024-12-04 17:45:50|181127.1|181037.1|181127|181037|181127.2|181037.2|181127|181037|6
1733334360000|2024-12-04 17:46:00|181121.5|181031.5|181125.1|181035.1|181139.2|181049.2|181121.5|181031.5|16
1733334370000|2024-12-04 17:46:10|181127.5|181037.5|181123.3|181033.3|181127.5|181037.5|181115.5|181025.5|13
1733334380000|2024-12-04 17:46:20|181115|181025|181118.9|181028.9|181131.7|181041.7|181115|181025|22
1733334390000|2024-12-04 17:46:30|181126.2|181036.2|181122.8|181032.8|181126.8|181036.8|181122.8|181032.8|11
1733334400000|2024-12-04 17:46:40|181126.5|181036.5|181126.7|181036.7|181126.7|181036.7|181113.4|181023.4|11
1733334410000|2024-12-04 17:46:50|181127.1|181037.1|181126.1|181036.1|181127.1|181037.1|181121.1|181031.1|8
1733334420000|2024-12-04 17:47:00|181117.6|181027.6|181109.5|181019.5|181129.8|181039.8|181101.2|181011.2|17
1733334430000|2024-12-04 17:47:10|181109.8|181019.8|181114.9|181024.9|181124|181034|181105.1|181015.1|16
1733334440000|2024-12-04 17:47:20|181119|181029|181120.2|181030.2|181120.2|181030.2|181117.9|181027.9|5
1733334450000|2024-12-04 17:47:30|181111.6|181021.6|181098.4|181008.4|181118.6|181028.6|181098.4|181008.4|10
1733334460000|2024-12-04 17:47:40|181093.1|181003.1|181088|180998|181096.6|181006.6|181079.5|180989.5|14
1733334470000|2024-12-04 17:47:50|181087.7|180997.7|181094.2|181004.2|181097.6|181007.6|181083.2|180993.2|13
1733334480000|2024-12-04 17:48:00|181088.6|180998.6|181099|181009|181101.5|181011.5|181088.6|180998.6|21
1733334490000|2024-12-04 17:48:10|181098.6|181008.6|181088.2|180998.2|181101.1|181011.1|181082.6|180992.6|23
1733334500000|2024-12-04 17:48:20|181095.2|181005.2|181082.8|180992.8|181095.2|181005.2|181069.2|180979.2|21
1733334510000|2024-12-04 17:48:30|181082.6|180992.6|181079.1|180989.1|181084.9|180994.9|181075.5|180985.5|19
1733334520000|2024-12-04 17:48:40|181080.3|180990.3|181075.9|180985.9|181083.3|180993.3|181069.2|180979.2|11
1733334530000|2024-12-04 17:48:50|181069.2|180979.2|181068.4|180978.4|181079|180989|181059.4|180969.4|21
1733334540000|2024-12-04 17:49:00|181068.9|180978.9|181069.1|180979.1|181069.7|180979.7|181068.9|180978.9|6
1733334550000|2024-12-04 17:49:10|181068.7|180978.7|181074.7|180984.7|181077.4|180987.4|181068.7|180978.7|8
1733334560000|2024-12-04 17:49:20|181074.8|180984.8|181078.2|180988.2|181086|180996|181073.1|180983.1|23
1733334570000|2024-12-04 17:49:30|181078.1|180988.1|181082.6|180992.6|181088.6|180998.6|181075.9|180985.9|19
1733334580000|2024-12-04 17:49:40|181083.7|180993.7|181072|180982|181083.9|180993.9|181066.4|180976.4|18
1733334590000|2024-12-04 17:49:50|181072.6|180982.6|181066.4|180976.4|181077.6|180987.6|181064.4|180974.4|18
1733334600000|2024-12-04 17:50:00|181067.4|180977.4|181063.7|180973.7|181067.4|180977.4|181057.5|180967.5|10
1733334610000|2024-12-04 17:50:10|181063.8|180973.8|181073.2|180983.2|181073.6|180983.6|181057.4|180967.4|12
1733334620000|2024-12-04 17:50:20|181064.1|180974.1|181073.5|180983.5|181075.2|180985.2|181061.1|180971.1|11
1733334630000|2024-12-04 17:50:30|181074.8|180984.8|181075.5|180985.5|181078.1|180988.1|181064.4|180974.4|13
1733334640000|2024-12-04 17:50:40|181072.6|180982.6|181066.3|180976.3|181076.6|180986.6|181059.5|180969.5|9
1733334650000|2024-12-04 17:50:50|181066.8|180976.8|181070.9|180980.9|181074|180984|181066.8|180976.8|7
1733334660000|2024-12-04 17:51:00|181076.1|180986.1|181078.5|180988.5|181084|180994|181075.2|180985.2|10
1733334670000|2024-12-04 17:51:10|181085.3|180995.3|181074.9|180984.9|181085.3|180995.3|181074.9|180984.9|10
1733334680000|2024-12-04 17:51:20|181080.6|180990.6|181081.4|180991.4|181082.9|180992.9|181080.6|180990.6|6
1733334690000|2024-12-04 17:51:30|181076.9|180986.9|181079|180989|181079|180989|181072.9|180982.9|12
1733334700000|2024-12-04 17:51:40|181081.2|180991.2|181080|180990|181087.8|180997.8|181078.9|180988.9|17
1733334710000|2024-12-04 17:51:50|181077.8|180987.8|181068.7|180978.7|181080.7|180990.7|181067|180977|21
1733334720000|2024-12-04 17:52:00|181072.3|180982.3|181057.2|180967.2|181076.1|180986.1|181051.5|180961.5|24
1733334730000|2024-12-04 17:52:10|181059.4|180969.4|181066.6|180976.6|181070.9|180980.9|181048.8|180958.8|34
1733334740000|2024-12-04 17:52:20|181069.5|180979.5|181069|180979|181072.8|180982.8|181060.2|180970.2|12
1733334750000|2024-12-04 17:52:30|181069.8|180979.8|181074.6|180984.6|181075.9|180985.9|181063.1|180973.1|15
1733334760000|2024-12-04 17:52:40|181074.8|180984.8|181076.1|180986.1|181079.6|180989.6|181071.6|180981.6|16
1733334770000|2024-12-04 17:52:50|181076.2|180986.2|181068.6|180978.6|181076.4|180986.4|181066.3|180976.3|16
1733334780000|2024-12-04 17:53:00|181056.6|180966.6|181065.1|180975.1|181066.3|180976.3|181056.6|180966.6|10
1733334790000|2024-12-04 17:53:10|181070.5|180980.5|181069.2|180979.2|181070.8|180980.8|181066.4|180976.4|9
1733334800000|2024-12-04 17:53:20|181068.6|180978.6|181055.4|180965.4|181068.9|180978.9|181048.6|180958.6|13
1733334810000|2024-12-04 17:53:30|181056.2|180966.2|181043.7|180953.7|181057.7|180967.7|181030|180940|18
1733334820000|2024-12-04 17:53:40|181046.9|180956.9|181042.7|180952.7|181048.1|180958.1|181036.7|180946.7|22
1733334830000|2024-12-04 17:53:50|181035.6|180945.6|181028.4|180938.4|181047.3|180957.3|181028.4|180938.4|20
1733334840000|2024-12-04 17:54:00|181032.2|180942.2|181020|180930|181033.8|180943.8|181020|180930|15
1733334850000|2024-12-04 17:54:10|181020.3|180930.3|181020.3|180930.3|181020.3|180930.3|181016.9|180926.9|5
1733334860000|2024-12-04 17:54:20|181023.8|180933.8|181048.1|180958.1|181048.1|180958.1|181019|180929|20
1733334870000|2024-12-04 17:54:30|181043.7|180953.7|181042.7|180952.7|181047.9|180957.9|181040.8|180950.8|10
1733334880000|2024-12-04 17:54:40|181038.4|180948.4|181038.2|180948.2|181043|180953|181032.6|180942.6|8
1733334890000|2024-12-04 17:54:50|181037.4|180947.4|181030.4|180940.4|181042.8|180952.8|181029.8|180939.8|12
1733334900000|2024-12-04 17:55:00|181030.6|180940.6|181039.3|180949.3|181042.5|180952.5|181030.6|180940.6|10
1733334910000|2024-12-04 17:55:10|181036|180946|181029.2|180939.2|181036|180946|181029.2|180939.2|9
1733334920000|2024-12-04 17:55:20|181027.9|180937.9|181027.6|180937.6|181030.8|180940.8|181027.5|180937.5|5
1733334930000|2024-12-04 17:55:30|181030.9|180940.9|181031.1|180941.1|181031.9|180941.9|181030.9|180940.9|3
1733334940000|2024-12-04 17:55:40|181032|180942|181034.8|180944.8|181044.2|180954.2|181032|180942|6
1733334950000|2024-12-04 17:55:50|181035.3|180945.3|181036.4|180946.4|181039.8|180949.8|181032.1|180942.1|9
1733334960000|2024-12-04 17:56:00|181031.3|180941.3|181031.3|180941.3|181035.3|180945.3|181031.3|180941.3|3
1733334970000|2024-12-04 17:56:10|181029.9|180939.9|181030.7|180940.7|181030.7|180940.7|181029.9|180939.9|2
1733334980000|2024-12-04 17:56:20|181031.1|180941.1|181040|180950|181040|180950|181031.1|180941.1|4
1733334990000|2024-12-04 17:56:30|181044.8|180954.8|181035.7|180945.7|181044.8|180954.8|181032.6|180942.6|8
1733335000000|2024-12-04 17:56:40|181031.8|180941.8|181027.2|180937.2|181031.8|180941.8|181021.6|180931.6|11
1733335010000|2024-12-04 17:56:50|181030.1|180940.1|181029|180939|181033.5|180943.5|181024|180934|8
1733335020000|2024-12-04 17:57:00|181021.3|180931.3|181024.5|180934.5|181024.5|180934.5|181015.5|180925.5|7
1733335030000|2024-12-04 17:57:10|181028.1|180938.1|181026.5|180936.5|181032.9|180942.9|181021.8|180931.8|6
1733335040000|2024-12-04 17:57:20|181031.8|180941.8|181029.5|180939.5|181039.2|180949.2|181027.9|180937.9|7
1733335050000|2024-12-04 17:57:30|181030.2|180940.2|181043.5|180953.5|181043.5|180953.5|181025.9|180935.9|11
1733335060000|2024-12-04 17:57:40|181047.7|180957.7|181039.8|180949.8|181047.7|180957.7|181038.8|180948.8|8
1733335070000|2024-12-04 17:57:50|181035.7|180945.7|181043.9|180953.9|181043.9|180953.9|181035.7|180945.7|10
1733335080000|2024-12-04 17:58:00|181039.5|180949.5|181040.1|180950.1|181041.9|180951.9|181037.1|180947.1|7
1733335090000|2024-12-04 17:58:10|181036.7|180946.7|181037.2|180947.2|181042.9|180952.9|181034.6|180944.6|13
1733335100000|2024-12-04 17:58:20|181033.1|180943.1|181040.8|180950.8|181045.4|180955.4|181033.1|180943.1|20
1733335110000|2024-12-04 17:58:30|181045.3|180955.3|181049.1|180959.1|181060|180970|181038.3|180948.3|25
1733335120000|2024-12-04 17:58:40|181044.9|180954.9|181056.1|180966.1|181056.1|180966.1|181044.1|180954.1|5
1733335130000|2024-12-04 17:58:50|181047.7|180957.7|181039.5|180949.5|181050.5|180960.5|181039|180949|16
1733335140000|2024-12-04 17:59:00|181044|180954|181041.1|180951.1|181048.9|180958.9|181041.1|180951.1|11
1733335150000|2024-12-04 17:59:10|181044|180954|181039.1|180949.1|181044.3|180954.3|181031.9|180941.9|24
1733335160000|2024-12-04 17:59:20|181039.7|180949.7|181037.6|180947.6|181040.5|180950.5|181033.6|180943.6|25
1733335170000|2024-12-04 17:59:30|181040|180950|181038.5|180948.5|181040|180950|181033.8|180943.8|30
1733335180000|2024-12-04 17:59:40|181034.1|180944.1|181035.1|180945.1|181040.3|180950.3|181026.1|180936.1|31
1733335190000|2024-12-04 17:59:50|181031|180941|181031.6|180941.6|181035.1|180945.1|181025.9|180935.9|20
1733335200000|2024-12-04 18:00:00|181033.5|180943.5|181031.4|180941.4|181035.6|180945.6|181026.7|180936.7|13
1733335210000|2024-12-04 18:00:10|181032.4|180942.4|181024.5|180934.5|181035.9|180945.9|181024.5|180934.5|8
1733335220000|2024-12-04 18:00:20|181026|180936|181030.6|180940.6|181030.6|180940.6|181026|180936|2
1733335230000|2024-12-04 18:00:30|181021.2|180931.2|181039.4|180949.4|181040.3|180950.3|181021.2|180931.2|18
1733335240000|2024-12-04 18:00:40|181035.9|180945.9|181037.4|180947.4|181042.2|180952.2|181034|180944|17
1733335250000|2024-12-04 18:00:50|181034.2|180944.2|181035.9|180945.9|181043|180953|181033.3|180943.3|7
1733335260000|2024-12-04 18:01:00|181035.5|180945.5|181083.9|180993.9|181087.7|180997.7|181034.3|180944.3|10
1733335270000|2024-12-04 18:01:10|181085.4|180995.4|181077.2|180987.2|181095|181005|181074.8|180984.8|22
1733335280000|2024-12-04 18:01:20|181078.7|180988.7|181081.4|180991.4|181095.1|181005.1|181072.1|180982.1|16
1733335290000|2024-12-04 18:01:30|181074.9|180984.9|181080|180990|181085.8|180995.8|181074.8|180984.8|28
1733335300000|2024-12-04 18:01:40|181081.2|180991.2|181085.9|180995.9|181086.9|180996.9|181080|180990|23
1733335310000|2024-12-04 18:01:50|181088.4|180998.4|181083.1|180993.1|181088.4|180998.4|181081.3|180991.3|19
1733335320000|2024-12-04 18:02:00|181079.5|180989.5|181077.5|180987.5|181085.2|180995.2|181077.4|180987.4|14
1733335330000|2024-12-04 18:02:10|181077.4|180987.4|181087.4|180997.4|181090.6|181000.6|181077.4|180987.4|15
1733335340000|2024-12-04 18:02:20|181086.3|180996.3|181084.9|180994.9|181089.3|180999.3|181076|180986|19
1733335350000|2024-12-04 18:02:30|181082.9|180992.9|181094.2|181004.2|181097.3|181007.3|181082.7|180992.7|21
1733335360000|2024-12-04 18:02:40|181091.3|181001.3|181092.6|181002.6|181092.6|181002.6|181088.4|180998.4|9
1733335370000|2024-12-04 18:02:50|181106.9|181016.9|181110.9|181020.9|181117.9|181027.9|181100.8|181010.8|8
1733335380000|2024-12-04 18:03:00|181100.6|181010.6|181108.6|181018.6|181108.6|181018.6|181099.3|181009.3|3
1733335390000|2024-12-04 18:03:10|181111.7|181021.7|181114|181024|181117.4|181027.4|181105.9|181015.9|17
1733335400000|2024-12-04 18:03:20|181114.2|181024.2|181113.8|181023.8|181114.2|181024.2|181108|181018|6
1733335410000|2024-12-04 18:03:30|181115.3|181025.3|181116.5|181026.5|181124.5|181034.5|181111.5|181021.5|13
1733335420000|2024-12-04 18:03:40|181117.2|181027.2|181113.8|181023.8|181117.5|181027.5|181100.7|181010.7|15
1733335430000|2024-12-04 18:03:50|181107.5|181017.5|181111.6|181021.6|181111.6|181021.6|181102.1|181012.1|20
1733335440000|2024-12-04 18:04:00|181102.7|181012.7|181114.6|181024.6|181119.8|181029.8|181102.7|181012.7|16
1733335450000|2024-12-04 18:04:10|181115.8|181025.8|181110.1|181020.1|181120.7|181030.7|181104.9|181014.9|16
1733335460000|2024-12-04 18:04:20|181110.6|181020.6|181093|181003|181118.3|181028.3|181092.5|181002.5|23
1733335470000|2024-12-04 18:04:30|181097.2|181007.2|181082.8|180992.8|181097.2|181007.2|181079.9|180989.9|8
1733335480000|2024-12-04 18:04:40|181095.1|181005.1|181089.9|180999.9|181102.1|181012.1|181088.9|180998.9|16
1733335490000|2024-12-04 18:04:50|181095|181005|181094.8|181004.8|181095|181005|181089.5|180999.5|4
1733335500000|2024-12-04 18:05:00|181094.3|181004.3|181073.3|180983.3|181094.4|181004.4|181071.6|180981.6|13
1733335510000|2024-12-04 18:05:10|181069.8|180979.8|181065.6|180975.6|181075.3|180985.3|181053|180963|18
1733335520000|2024-12-04 18:05:20|181065.5|180975.5|181062.3|180972.3|181069.3|180979.3|181059.9|180969.9|10
1733335530000|2024-12-04 18:05:30|181067.5|180977.5|181075.4|180985.4|181079.3|180989.3|181065.5|180975.5|13
1733335540000|2024-12-04 18:05:40|181070.8|180980.8|181062.7|180972.7|181071.5|180981.5|181061.7|180971.7|10
1733335550000|2024-12-04 18:05:50|181066.4|180976.4|181058.2|180968.2|181066.4|180976.4|181045.8|180955.8|14
1733335560000|2024-12-04 18:06:00|181054.8|180964.8|181066.5|180976.5|181073.3|180983.3|181054.3|180964.3|10
1733335570000|2024-12-04 18:06:10|181074.2|180984.2|181095.4|181005.4|181095.4|181005.4|181074.2|180984.2|2
1733335580000|2024-12-04 18:06:20|181099.1|181009.1|181096.1|181006.1|181102.7|181012.7|181092.6|181002.6|15
1733335590000|2024-12-04 18:06:30|181095.9|181005.9|181088.7|180998.7|181095.9|181005.9|181087.5|180997.5|12
1733335600000|2024-12-04 18:06:40|181094|181004|181102.8|181012.8|181110.5|181020.5|181092.2|181002.2|16
1733335610000|2024-12-04 18:06:50|181100.8|181010.8|181118.3|181028.3|181118.7|181028.7|181100.8|181010.8|14
1733335620000|2024-12-04 18:07:00|181121|181031|181112.8|181022.8|181121|181031|181103.8|181013.8|9
1733335630000|2024-12-04 18:07:10|181115.5|181025.5|181100.8|181010.8|181115.5|181025.5|181095.2|181005.2|10
1733335640000|2024-12-04 18:07:20|181100|181010|181099.6|181009.6|181100.1|181010.1|181095.5|181005.5|6
1733335650000|2024-12-04 18:07:30|181091.7|181001.7|181095.8|181005.8|181106.1|181016.1|181088.2|180998.2|13
1733335660000|2024-12-04 18:07:40|181095.4|181005.4|181092.2|181002.2|181098|181008|181087.2|180997.2|7
1733335670000|2024-12-04 18:07:50|181092.5|181002.5|181100.3|181010.3|181100.3|181010.3|181092.5|181002.5|14
1733335680000|2024-12-04 18:08:00|181102.5|181012.5|181104.3|181014.3|181114.1|181024.1|181096.1|181006.1|18
1733335690000|2024-12-04 18:08:10|181104.1|181014.1|181110.8|181020.8|181113.3|181023.3|181093.1|181003.1|25
1733335700000|2024-12-04 18:08:20|181115.8|181025.8|181115.7|181025.7|181121.1|181031.1|181107.3|181017.3|16
1733335710000|2024-12-04 18:08:30|181112|181022|181118.4|181028.4|181120.5|181030.5|181112|181022|16
1733335720000|2024-12-04 18:08:40|181119.8|181029.8|181136.8|181046.8|181136.8|181046.8|181114.4|181024.4|14
1733335730000|2024-12-04 18:08:50|181130.6|181040.6|181130.5|181040.5|181133.3|181043.3|181119.4|181029.4|13
1733335740000|2024-12-04 18:09:00|181124.8|181034.8|181124.4|181034.4|181131|181041|181124.4|181034.4|10
1733335750000|2024-12-04 18:09:10|181124.9|181034.9|181120.5|181030.5|181124.9|181034.9|181120.5|181030.5|2
1733335760000|2024-12-04 18:09:20|181120|181030|181121.4|181031.4|181124.4|181034.4|181115|181025|12
1733335770000|2024-12-04 18:09:30|181122.8|181032.8|181126|181036|181130.2|181040.2|181122|181032|5
1733335780000|2024-12-04 18:09:40|181124.8|181034.8|181119.5|181029.5|181124.8|181034.8|181119|181029|7
1733335790000|2024-12-04 18:09:50|181120.2|181030.2|181129|181039|181138.3|181048.3|181120.2|181030.2|15
1733335800000|2024-12-04 18:10:00|181130.2|181040.2|181143.4|181053.4|181143.4|181053.4|181128.6|181038.6|15
1733335810000|2024-12-04 18:10:10|181138.1|181048.1|181136|181046|181138.1|181048.1|181132.5|181042.5|7
1733335820000|2024-12-04 18:10:20|181132.2|181042.2|181138.4|181048.4|181141.1|181051.1|181131.7|181041.7|10
1733335830000|2024-12-04 18:10:30|181142.2|181052.2|181139.9|181049.9|181147.6|181057.6|181139.9|181049.9|6
1733335840000|2024-12-04 18:10:40|181147.1|181057.1|181140.4|181050.4|181147.2|181057.2|181138.6|181048.6|13
1733335850000|2024-12-04 18:10:50|181139.7|181049.7|181142.1|181052.1|181143.9|181053.9|181131.4|181041.4|17
1733335860000|2024-12-04 18:11:00|181138|181048|181123.6|181033.6|181138|181048|181121.4|181031.4|18
1733335870000|2024-12-04 18:11:10|181120.2|181030.2|181127.7|181037.7|181127.7|181037.7|181120.2|181030.2|10
1733335880000|2024-12-04 18:11:20|181129.2|181039.2|181128.5|181038.5|181130.3|181040.3|181127.5|181037.5|8
1733335890000|2024-12-04 18:11:30|181129.8|181039.8|181126.9|181036.9|181130.5|181040.5|181126.2|181036.2|9
1733335900000|2024-12-04 18:11:40|181127.1|181037.1|181129.8|181039.8|181133.4|181043.4|181118.1|181028.1|14
1733335910000|2024-12-04 18:11:50|181128.9|181038.9|181133.7|181043.7|181133.7|181043.7|181128.3|181038.3|8
1733335920000|2024-12-04 18:12:00|181135.7|181045.7|181139.8|181049.8|181143.1|181053.1|181130.8|181040.8|16
1733335930000|2024-12-04 18:12:10|181139.7|181049.7|181135.8|181045.8|181139.9|181049.9|181133.8|181043.8|8
1733335940000|2024-12-04 18:12:20|181136.8|181046.8|181135.4|181045.4|181143.4|181053.4|181130.1|181040.1|11
1733335950000|2024-12-04 18:12:30|181131.4|181041.4|181134.5|181044.5|181134.5|181044.5|181127.8|181037.8|7
1733335960000|2024-12-04 18:12:40|181134.7|181044.7|181131.9|181041.9|181134.7|181044.7|181131.5|181041.5|4
1733335970000|2024-12-04 18:12:50|181132.4|181042.4|181135.8|181045.8|181135.8|181045.8|181131.9|181041.9|6
1733335980000|2024-12-04 18:13:00|181130.5|181040.5|181133.7|181043.7|181137.3|181047.3|181129.3|181039.3|10
1733335990000|2024-12-04 18:13:10|181136.7|181046.7|181132.4|181042.4|181137.9|181047.9|181132.3|181042.3|10
1733336000000|2024-12-04 18:13:20|181135.8|181045.8|181141.4|181051.4|181142.8|181052.8|181135.8|181045.8|14
1733336010000|2024-12-04 18:13:30|181143.4|181053.4|181145.3|181055.3|181148.7|181058.7|181141.4|181051.4|11
1733336020000|2024-12-04 18:13:40|181145.8|181055.8|181149|181059|181152.4|181062.4|181144.9|181054.9|12
1733336030000|2024-12-04 18:13:50|181148.8|181058.8|181142.8|181052.8|181148.8|181058.8|181141.8|181051.8|13
1733336040000|2024-12-04 18:14:00|181143.1|181053.1|181143.1|181053.1|181144.2|181054.2|181143.1|181053.1|5
1733336050000|2024-12-04 18:14:10|181142.9|181052.9|181143.8|181053.8|181145|181055|181137|181047|10
1733336060000|2024-12-04 18:14:20|181141|181051|181142|181052|181144|181054|181141|181051|9
1733336070000|2024-12-04 18:14:30|181143|181053|181144.1|181054.1|181144.1|181054.1|181142|181052|5
1733336080000|2024-12-04 18:14:40|181142.5|181052.5|181141.8|181051.8|181146.5|181056.5|181141.8|181051.8|8
1733336090000|2024-12-04 18:14:50|181146.4|181056.4|181147.3|181057.3|181147.3|181057.3|181140.5|181050.5|10
1733336100000|2024-12-04 18:15:00|181142.2|181052.2|181145.9|181055.9|181145.9|181055.9|181136.3|181046.3|14
1733336110000|2024-12-04 18:15:10|181144.9|181054.9|181141.2|181051.2|181148.4|181058.4|181138.8|181048.8|12
1733336120000|2024-12-04 18:15:20|181144.8|181054.8|181146.4|181056.4|181146.6|181056.6|181141.1|181051.1|15
1733336130000|2024-12-04 18:15:30|181142|181052|181139.2|181049.2|181143.8|181053.8|181136|181046|7
1733336140000|2024-12-04 18:15:40|181138.7|181048.7|181142.3|181052.3|181142.3|181052.3|181133.5|181043.5|6
1733336150000|2024-12-04 18:15:50|181145.3|181055.3|181145.5|181055.5|181147.1|181057.1|181142.1|181052.1|21
1733336160000|2024-12-04 18:16:00|181146.6|181056.6|181143.8|181053.8|181147.3|181057.3|181143.3|181053.3|21
1733336170000|2024-12-04 18:16:10|181144.2|181054.2|181147.8|181057.8|181147.9|181057.9|181143.1|181053.1|11
1733336180000|2024-12-04 18:16:20|181144.7|181054.7|181145.8|181055.8|181147.8|181057.8|181144|181054|9
1733336190000|2024-12-04 18:16:30|181146.3|181056.3|181142.8|181052.8|181146.3|181056.3|181136.4|181046.4|13
1733336200000|2024-12-04 18:16:40|181143.7|181053.7|181142.8|181052.8|181143.7|181053.7|181142.8|181052.8|7
1733336210000|2024-12-04 18:16:50|181135.8|181045.8|181142.2|181052.2|181142.2|181052.2|181130.7|181040.7|13
1733336220000|2024-12-04 18:17:00|181133.1|181043.1|181141.3|181051.3|181141.3|181051.3|181132.4|181042.4|11
1733336230000|2024-12-04 18:17:10|181139.8|181049.8|181136.2|181046.2|181139.8|181049.8|181129.6|181039.6|9
1733336240000|2024-12-04 18:17:20|181136.6|181046.6|181137.4|181047.4|181137.4|181047.4|181136.1|181046.1|4
1733336250000|2024-12-04 18:17:30|181137.1|181047.1|181143.4|181053.4|181143.4|181053.4|181137.1|181047.1|6
1733336260000|2024-12-04 18:17:40|181139.8|181049.8|181141.7|181051.7|181141.8|181051.8|181139.8|181049.8|5
1733336270000|2024-12-04 18:17:50|181142.3|181052.3|181142.2|181052.2|181145.6|181055.6|181137.4|181047.4|7
1733336280000|2024-12-04 18:18:00|181140.8|181050.8|181132.7|181042.7|181141.8|181051.8|181120|181030|20
1733336290000|2024-12-04 18:18:10|181128.1|181038.1|181126.2|181036.2|181128.1|181038.1|181124.9|181034.9|8
1733336300000|2024-12-04 18:18:20|181124.9|181034.9|181126.7|181036.7|181127.2|181037.2|181124.9|181034.9|9
1733336310000|2024-12-04 18:18:30|181122.8|181032.8|181123.7|181033.7|181128.1|181038.1|181116.4|181026.4|13
1733336320000|2024-12-04 18:18:40|181122.5|181032.5|181111.7|181021.7|181123.9|181033.9|181106.4|181016.4|14
1733336330000|2024-12-04 18:18:50|181112.7|181022.7|181121.1|181031.1|181125.3|181035.3|181112.4|181022.4|16
1733336340000|2024-12-04 18:19:00|181113.1|181023.1|181119.7|181029.7|181136.3|181046.3|181112|181022|14
1733336350000|2024-12-04 18:19:10|181124|181034|181122.8|181032.8|181133.6|181043.6|181122.2|181032.2|27
1733336360000|2024-12-04 18:19:20|181124.2|181034.2|181139.3|181049.3|181139.3|181049.3|181124.2|181034.2|9
1733336370000|2024-12-04 18:19:30|181139.6|181049.6|181143.1|181053.1|181143.1|181053.1|181137.8|181047.8|3
1733336390000|2024-12-04 18:19:50|181141.8|181051.8|181144.2|181054.2|181145.9|181055.9|181141.8|181051.8|14
1733336400000|2024-12-04 18:20:00|181144.1|181054.1|181145.6|181055.6|181148.8|181058.8|181143.1|181053.1|6
1733336410000|2024-12-04 18:20:10|181147.9|181057.9|181144.6|181054.6|181148.8|181058.8|181144.6|181054.6|5
1733336420000|2024-12-04 18:20:20|181148.8|181058.8|181144.9|181054.9|181148.8|181058.8|181144.9|181054.9|3
1733336430000|2024-12-04 18:20:30|181144.5|181054.5|181144.2|181054.2|181147.3|181057.3|181133.6|181043.6|9
1733336440000|2024-12-04 18:20:40|181147.5|181057.5|181146.3|181056.3|181147.5|181057.5|181141.4|181051.4|6
1733336450000|2024-12-04 18:20:50|181146.4|181056.4|181146.4|181056.4|181146.4|181056.4|181146.4|181056.4|1
1733336460000|2024-12-04 18:21:00|181214.2|181124.2|181209.4|181119.4|181215.9|181125.9|181202.1|181112.1|11
1733336470000|2024-12-04 18:21:10|181195.9|181105.9|181170.2|181080.2|181215.3|181125.3|181164.2|181074.2|21
1733336480000|2024-12-04 18:21:20|181163.9|181073.9|181158.3|181068.3|181163.9|181073.9|181158.3|181068.3|2
1733336490000|2024-12-04 18:21:30|181162|181072|181149.6|181059.6|181162|181072|181146.9|181056.9|5
1733336500000|2024-12-04 18:21:40|181153.2|181063.2|181153.2|181063.2|181153.2|181063.2|181153.2|181063.2|1
1733336510000|2024-12-04 18:21:50|181158.7|181068.7|181148.6|181058.6|181158.7|181068.7|181148|181058|9
1733336520000|2024-12-04 18:22:00|181148.8|181058.8|181160.9|181070.9|181160.9|181070.9|181148.8|181058.8|9
1733336540000|2024-12-04 18:22:20|181155.1|181065.1|181170.7|181080.7|181170.7|181080.7|181155.1|181065.1|14
1733336550000|2024-12-04 18:22:30|181168|181078|181169|181079|181169|181079|181168|181078|2
1733336560000|2024-12-04 18:22:40|181163.5|181073.5|181168.2|181078.2|181168.2|181078.2|181163.5|181073.5|2
1733336570000|2024-12-04 18:22:50|181158.5|181068.5|181164.3|181074.3|181170.2|181080.2|181157.8|181067.8|10
1733336580000|2024-12-04 18:23:00|181169.4|181079.4|181155.7|181065.7|181169.4|181079.4|181151.4|181061.4|11
1733336590000|2024-12-04 18:23:10|181155.9|181065.9|181148.8|181058.8|181162.1|181072.1|181148.7|181058.7|12
1733336600000|2024-12-04 18:23:20|181145.2|181055.2|181152.1|181062.1|181152.2|181062.2|181143.6|181053.6|17
1733336610000|2024-12-04 18:23:30|181148.9|181058.9|181120.8|181030.8|181148.9|181058.9|181118.8|181028.8|27
1733336620000|2024-12-04 18:23:40|181114.2|181024.2|181127.6|181037.6|181127.6|181037.6|181114.2|181024.2|2
1733336630000|2024-12-04 18:23:50|181117.8|181027.8|181124.3|181034.3|181124.3|181034.3|181116.3|181026.3|7
1733336660000|2024-12-04 18:24:20|181114.5|181024.5|181123.8|181033.8|181126.1|181036.1|181114.5|181024.5|3
1733336670000|2024-12-04 18:24:30|181126.7|181036.7|181125.8|181035.8|181127.7|181037.7|181119.2|181029.2|13
1733336680000|2024-12-04 18:24:40|181115.3|181025.3|181115.8|181025.8|181126.3|181036.3|181111.7|181021.7|10
1733336690000|2024-12-04 18:24:50|181120.7|181030.7|181127.1|181037.1|181127.6|181037.6|181115.4|181025.4|18
1733336700000|2024-12-04 18:25:00|181121|181031|181125.1|181035.1|181132.7|181042.7|181118.6|181028.6|6
1733336710000|2024-12-04 18:25:10|181122.6|181032.6|181119.4|181029.4|181122.6|181032.6|181115.4|181025.4|3
1733336740000|2024-12-04 18:25:40|181123.7|181033.7|181117.6|181027.6|181123.7|181033.7|181112.3|181022.3|4
1733336750000|2024-12-04 18:25:50|181107.7|181017.7|181118.5|181028.5|181118.5|181028.5|181107.7|181017.7|3
1733336760000|2024-12-04 18:26:00|181107.1|181017.1|181106.5|181016.5|181115.5|181025.5|181098.8|181008.8|12
1733336770000|2024-12-04 18:26:10|181107.4|181017.4|181108.6|181018.6|181112.4|181022.4|181102.4|181012.4|5
1733336780000|2024-12-04 18:26:20|181098.7|181008.7|181111.3|181021.3|181113.5|181023.5|181098.7|181008.7|8
1733336790000|2024-12-04 18:26:30|181115.3|181025.3|181117|181027|181118.7|181028.7|181113.3|181023.3|6
1733336800000|2024-12-04 18:26:40|181110.8|181020.8|181117.4|181027.4|181117.4|181027.4|181110.8|181020.8|6
1733336810000|2024-12-04 18:26:50|181117.8|181027.8|181123.7|181033.7|181124.4|181034.4|181117.4|181027.4|7
1733336820000|2024-12-04 18:27:00|181121.7|181031.7|181115.3|181025.3|181127.1|181037.1|181115.3|181025.3|9
1733336830000|2024-12-04 18:27:10|181122.2|181032.2|181120|181030|181127.2|181037.2|181113.7|181023.7|19
1733336840000|2024-12-04 18:27:20|181115.2|181025.2|181121.2|181031.2|181121.2|181031.2|181115.1|181025.1|5
1733336850000|2024-12-04 18:27:30|181125.9|181035.9|181122|181032|181128.2|181038.2|181119.6|181029.6|9
1733336860000|2024-12-04 18:27:40|181125|181035|181128.2|181038.2|181131|181041|181122.3|181032.3|8
1733336880000|2024-12-04 18:28:00|181126.5|181036.5|181126.5|181036.5|181126.5|181036.5|181126.5|181036.5|1
1733336890000|2024-12-04 18:28:10|181128.4|181038.4|181128.2|181038.2|181131.5|181041.5|181123.9|181033.9|10
1733336900000|2024-12-04 18:28:20|181124.2|181034.2|181132.1|181042.1|181132.1|181042.1|181123|181033|7
1733336910000|2024-12-04 18:28:30|181127.8|181037.8|181129|181039|181132.3|181042.3|181119.5|181029.5|6
1733336920000|2024-12-04 18:28:40|181118.4|181028.4|181122.1|181032.1|181147.5|181057.5|181118.4|181028.4|10
1733336930000|2024-12-04 18:28:50|181119.6|181029.6|181106.7|181016.7|181119.6|181029.6|181086|180996|9
1733336940000|2024-12-04 18:29:00|181106.6|181016.6|181106.7|181016.7|181106.7|181016.7|181106.5|181016.5|4
1733336950000|2024-12-04 18:29:10|181113.1|181023.1|181110.1|181020.1|181113.1|181023.1|181106.7|181016.7|4
1733336960000|2024-12-04 18:29:20|181112.4|181022.4|181116.5|181026.5|181118.1|181028.1|181110.7|181020.7|11
1733336970000|2024-12-04 18:29:30|181120.8|181030.8|181113.2|181023.2|181120.8|181030.8|181108.9|181018.9|7
1733336980000|2024-12-04 18:29:40|181118.9|181028.9|181114|181024|181121.8|181031.8|181114|181024|5
1733336990000|2024-12-04 18:29:50|181117.4|181027.4|181117.4|181027.4|181117.4|181027.4|181117.4|181027.4|1
1733337000000|2024-12-04 18:30:00|181120.3|181030.3|181122.6|181032.6|181122.6|181032.6|181120.3|181030.3|5
1733337010000|2024-12-04 18:30:10|181123.9|181033.9|181123.9|181033.9|181123.9|181033.9|181123.9|181033.9|1
1733337020000|2024-12-04 18:30:20|181126.8|181036.8|181129.9|181039.9|181136.4|181046.4|181126.8|181036.8|10
1733337030000|2024-12-04 18:30:30|181129.7|181039.7|181130.5|181040.5|181131.2|181041.2|181129.7|181039.7|5
1733337040000|2024-12-04 18:30:40|181131.5|181041.5|181121.3|181031.3|181143.9|181053.9|181120.7|181030.7|12
1733337050000|2024-12-04 18:30:50|181126.3|181036.3|181127.7|181037.7|181130|181040|181122.6|181032.6|19
1733337060000|2024-12-04 18:31:00|181128.1|181038.1|181135.9|181045.9|181135.9|181045.9|181121.8|181031.8|12
1733337070000|2024-12-04 18:31:10|181135.8|181045.8|181130.9|181040.9|181137.2|181047.2|181095.3|181005.3|16
1733337080000|2024-12-04 18:31:20|181134.5|181044.5|181131.1|181041.1|181137.4|181047.4|181128.6|181038.6|6
1733337090000|2024-12-04 18:31:30|181126.4|181036.4|181121.3|181031.3|181126.4|181036.4|181114.5|181024.5|6
1733337100000|2024-12-04 18:31:40|181113|181023|181125.4|181035.4|181125.4|181035.4|181113|181023|3
1733337120000|2024-12-04 18:32:00|181131.2|181041.2|181131.2|181041.2|181131.2|181041.2|181131.2|181041.2|1
1733337130000|2024-12-04 18:32:10|181126.7|181036.7|181130|181040|181134.1|181044.1|181126.1|181036.1|5
1733337140000|2024-12-04 18:32:20|181134.1|181044.1|181130.1|181040.1|181134.1|181044.1|181130.1|181040.1|2
1733337170000|2024-12-04 18:32:50|181131.6|181041.6|181127.1|181037.1|181131.6|181041.6|181127.1|181037.1|3
1733337180000|2024-12-04 18:33:00|181134.5|181044.5|181133.8|181043.8|181137.2|181047.2|181124.4|181034.4|6
1733337200000|2024-12-04 18:33:20|181136.7|181046.7|181195.4|181105.4|181195.5|181105.5|181136.7|181046.7|6
1733337210000|2024-12-04 18:33:30|181193.9|181103.9|181203.8|181113.8|181216.1|181126.1|181191.8|181101.8|18
1733337220000|2024-12-04 18:33:40|181207|181117|181207|181117|181207|181117|181207|181117|1
1733337230000|2024-12-04 18:33:50|181200.7|181110.7|181189.4|181099.4|181200.7|181110.7|181183.3|181093.3|14
1733337240000|2024-12-04 18:34:00|181187.1|181097.1|181195.4|181105.4|181198.7|181108.7|181187.1|181097.1|13
1733337250000|2024-12-04 18:34:10|181185.9|181095.9|181195.1|181105.1|181198.3|181108.3|181185.9|181095.9|16
1733337260000|2024-12-04 18:34:20|181194.9|181104.9|181198|181108|181199.2|181109.2|181194.9|181104.9|3
1733337270000|2024-12-04 18:34:30|181193|181103|181200.6|181110.6|181200.6|181110.6|181190.3|181100.3|9
1733337280000|2024-12-04 18:34:40|181192.2|181102.2|181196.9|181106.9|181200|181110|181192.2|181102.2|12
1733337290000|2024-12-04 18:34:50|181197.1|181107.1|181197.6|181107.6|181198.9|181108.9|181197.1|181107.1|5
1733337310000|2024-12-04 18:35:10|181197.5|181107.5|181185.9|181095.9|181197.5|181107.5|181185.9|181095.9|7
1733337320000|2024-12-04 18:35:20|181182.9|181092.9|181188.2|181098.2|181188.2|181098.2|181175.9|181085.9|14
1733337330000|2024-12-04 18:35:30|181185|181095|181188.7|181098.7|181190.5|181100.5|181184.8|181094.8|6
1733337340000|2024-12-04 18:35:40|181188.8|181098.8|181189.2|181099.2|181196|181106|181183.7|181093.7|11
1733337350000|2024-12-04 18:35:50|181185.7|181095.7|181186.3|181096.3|181187.8|181097.8|181185.7|181095.7|11
1733337360000|2024-12-04 18:36:00|181181.9|181091.9|181184.4|181094.4|181184.4|181094.4|181180|181090|10
1733337370000|2024-12-04 18:36:10|181180.8|181090.8|181183.9|181093.9|181183.9|181093.9|181177.5|181087.5|9
1733337380000|2024-12-04 18:36:20|181188.2|181098.2|181184.1|181094.1|181188.2|181098.2|181175.7|181085.7|5
1733337390000|2024-12-04 18:36:30|181184.4|181094.4|181186.8|181096.8|181186.8|181096.8|181184.4|181094.4|2
1733337400000|2024-12-04 18:36:40|181189.7|181099.7|181182.4|181092.4|181189.7|181099.7|181173.3|181083.3|11
1733337410000|2024-12-04 18:36:50|181187.5|181097.5|181187.7|181097.7|181193.8|181103.8|181183|181093|12
1733337420000|2024-12-04 18:37:00|181180.6|181090.6|181180.1|181090.1|181183.7|181093.7|181170.5|181080.5|16
1733337430000|2024-12-04 18:37:10|181180.3|181090.3|181169.2|181079.2|181180.3|181090.3|181169.2|181079.2|6
1733337440000|2024-12-04 18:37:20|181168.2|181078.2|181181.2|181091.2|181181.2|181091.2|181168|181078|11
1733337460000|2024-12-04 18:37:40|181187.6|181097.6|181188.2|181098.2|181191.9|181101.9|181185.1|181095.1|9
1733337470000|2024-12-04 18:37:50|181191.6|181101.6|181179.9|181089.9|181194|181104|181179.9|181089.9|16
1733337480000|2024-12-04 18:38:00|181182.9|181092.9|181186.8|181096.8|181186.8|181096.8|181181.1|181091.1|4
1733337490000|2024-12-04 18:38:10|181183.3|181093.3|181183.3|181093.3|181183.3|181093.3|181182.7|181092.7|5
1733337500000|2024-12-04 18:38:20|181181.8|181091.8|181177.2|181087.2|181182.8|181092.8|181177.2|181087.2|4
1733337510000|2024-12-04 18:38:30|181186.3|181096.3|181182.9|181092.9|181188.2|181098.2|181177.2|181087.2|9
1733337520000|2024-12-04 18:38:40|181182.6|181092.6|181185.7|181095.7|181199.4|181109.4|181175.8|181085.8|14
1733337530000|2024-12-04 18:38:50|181186.4|181096.4|181177.2|181087.2|181186.7|181096.7|181170.3|181080.3|17
1733337540000|2024-12-04 18:39:00|181177.7|181087.7|181179|181089|181179.2|181089.2|181168.9|181078.9|10
1733337550000|2024-12-04 18:39:10|181179.3|181089.3|181179.3|181089.3|181179.3|181089.3|181169.4|181079.4|7
1733337560000|2024-12-04 18:39:20|181175.5|181085.5|181154.4|181064.4|181175.5|181085.5|181149.9|181059.9|14
1733337570000|2024-12-04 18:39:30|181156|181066|181150.9|181060.9|181156|181066|181125.8|181035.8|17
1733337580000|2024-12-04 18:39:40|181149.3|181059.3|181141.3|181051.3|181153.8|181063.8|181136.3|181046.3|12
1733337590000|2024-12-04 18:39:50|181144|181054|181151.7|181061.7|181151.7|181061.7|181143.7|181053.7|11
1733337600000|2024-12-04 18:40:00|181150.3|181060.3|181145.8|181055.8|181153.1|181063.1|181140.5|181050.5|16
1733337610000|2024-12-04 18:40:10|181146.1|181056.1|181120.6|181030.6|181146.1|181056.1|181119.4|181029.4|15
1733337620000|2024-12-04 18:40:20|181120.4|181030.4|181118.8|181028.8|181120.4|181030.4|181118.6|181028.6|7
1733337630000|2024-12-04 18:40:30|181119.9|181029.9|181113.4|181023.4|181119.9|181029.9|181108.4|181018.4|10
1733337640000|2024-12-04 18:40:40|181113.7|181023.7|181110.6|181020.6|181113.7|181023.7|181110.6|181020.6|2
1733337650000|2024-12-04 18:40:50|181124.2|181034.2|181130.3|181040.3|181130.3|181040.3|181118.1|181028.1|13
1733337660000|2024-12-04 18:41:00|181135.6|181045.6|181146.4|181056.4|181146.4|181056.4|181135.6|181045.6|11
1733337670000|2024-12-04 18:41:10|181149.2|181059.2|181197.3|181107.3|181199.3|181109.3|181145.2|181055.2|19
1733337680000|2024-12-04 18:41:20|181193.8|181103.8|181199.9|181109.9|181201.8|181111.8|181193|181103|11
1733337690000|2024-12-04 18:41:30|181190|181100|181197.2|181107.2|181197.8|181107.8|181187.2|181097.2|15
1733337700000|2024-12-04 18:41:40|181192.7|181102.7|181191.2|181101.2|181192.7|181102.7|181191.2|181101.2|5
1733337710000|2024-12-04 18:41:50|181194.2|181104.2|181192.9|181102.9|181199.5|181109.5|181192.9|181102.9|5
1733337720000|2024-12-04 18:42:00|181194.4|181104.4|181194.5|181104.5|181199.8|181109.8|181193.2|181103.2|11
1733337730000|2024-12-04 18:42:10|181198.9|181108.9|181194.8|181104.8|181201.1|181111.1|181194.1|181104.1|14
1733337740000|2024-12-04 18:42:20|181198.8|181108.8|181199.7|181109.7|181199.7|181109.7|181194.1|181104.1|5
1733337750000|2024-12-04 18:42:30|181199.9|181109.9|181194.2|181104.2|181200.1|181110.1|181194.2|181104.2|16
1733337770000|2024-12-04 18:42:50|181194|181104|181194.4|181104.4|181194.4|181104.4|181194|181104|2
1733337780000|2024-12-04 18:43:00|181195|181105|181195|181105|181195|181105|181195|181105|1
1733337800000|2024-12-04 18:43:20|181198.6|181108.6|181203.9|181113.9|181203.9|181113.9|181198.6|181108.6|7
1733337810000|2024-12-04 18:43:30|181203.7|181113.7|181203.7|181113.7|181203.7|181113.7|181203.7|181113.7|1
1733337820000|2024-12-04 18:43:40|181197.3|181107.3|181196.4|181106.4|181197.5|181107.5|181196.4|181106.4|3
1733337830000|2024-12-04 18:43:50|181200.6|181110.6|181200.6|181110.6|181200.6|181110.6|181200.6|181110.6|1
1733337850000|2024-12-04 18:44:10|181208.5|181118.5|181206.9|181116.9|181208.5|181118.5|181199.2|181109.2|7
1733337860000|2024-12-04 18:44:20|181209.3|181119.3|181205.2|181115.2|181209.3|181119.3|181204.7|181114.7|5
1733337890000|2024-12-04 18:44:50|181226.5|181096.5|181217.4|181087.4|181226.5|181096.5|181215|181085|6
1733337900000|2024-12-04 18:45:00|181218.6|181088.6|181218.6|181088.6|181218.6|181088.6|181218.6|181088.6|1
1733337910000|2024-12-04 18:45:10|181223.5|181093.5|181222.3|181092.3|181223.5|181093.5|181222.3|181092.3|2
1733337930000|2024-12-04 18:45:30|181224.5|181094.5|181213.4|181083.4|181226|181096|181213|181083|5
1733337940000|2024-12-04 18:45:40|181213|181083|181213.7|181083.7|181214.5|181084.5|181213|181083|9
1733337950000|2024-12-04 18:45:50|181214|181084|181216.2|181126.2|181233|181127.6|181214|181084|14
1733337960000|2024-12-04 18:46:00|181216|181126|181220.2|181130.2|181220.5|181130.5|181216|181126|11
1733337970000|2024-12-04 18:46:10|181220.5|181130.5|181224.5|181134.5|181224.5|181134.5|181220.2|181130.2|6
1733337980000|2024-12-04 18:46:20|181221|181131|181222|181132|181223.5|181133.5|181221|181131|7
1733337990000|2024-12-04 18:46:30|181223|181133|181221|181131|181223.5|181133.5|181221|181131|6
1733338000000|2024-12-04 18:46:40|181221.5|181131.5|181222.5|181132.5|181223|181133|181221|181131|8
1733338010000|2024-12-04 18:46:50|181223|181133|181220.5|181130.5|181223|181133|181220|181130|5
1733338020000|2024-12-04 18:47:00|181222.5|181132.5|181222.5|181132.5|181222.5|181132.5|181222|181132|5
1733338030000|2024-12-04 18:47:10|181223|181133|181221.5|181131.5|181223.5|181133.5|181221.5|181131.5|7
1733338040000|2024-12-04 18:47:20|181222.5|181132.5|181223.5|181133.5|181223.5|181133.5|181222.5|181132.5|2
1733338050000|2024-12-04 18:47:30|181223|181133|181223|181133|181223.5|181133.5|181222.5|181132.5|5
1733338060000|2024-12-04 18:47:40|181222.5|181132.5|181223|181133|181223.5|181133.5|181222.5|181132.5|3
1733338070000|2024-12-04 18:47:50|181222|181132|181222.5|181132.5|181222.5|181132.5|181221.5|181131.5|4
1733338080000|2024-12-04 18:48:00|181223.5|181133.5|181291.9|181161.9|181296.1|181166.1|181223.5|181133.5|10
1733338090000|2024-12-04 18:48:10|181297.7|181167.7|181285|181155|181303.6|181173.6|181285|181155|8
1733338100000|2024-12-04 18:48:20|181288.7|181158.7|181287.4|181157.4|181288.7|181158.7|181286.5|181156.5|5
1733338110000|2024-12-04 18:48:30|181287.3|181157.3|181260.5|181170.5|181287.3|181175.2|181259.1|181155.6|10
1733338120000|2024-12-04 18:48:40|181260.6|181170.6|181260.6|181170.6|181260.6|181170.6|181260.6|181170.6|1
1733338130000|2024-12-04 18:48:50|181260.5|181170.5|181260.5|181170.5|181260.5|181170.5|181260.5|181170.5|1
1733338140000|2024-12-04 18:49:00|181262.4|181172.4|181262.7|181172.7|181262.7|181172.7|181262.4|181172.4|2
1733338150000|2024-12-04 18:49:10|181264.5|181174.5|181264.5|181174.5|181264.5|181174.5|181264.5|181174.5|1
1733338170000|2024-12-04 18:49:30|181262|181172|181262.4|181172.4|181262.4|181172.4|181262|181172|2
1733338180000|2024-12-04 18:49:40|181262.1|181172.1|181262.1|181172.1|181262.1|181172.1|181262.1|181172.1|1
1733338200000|2024-12-04 18:50:00|181261.4|181171.4|181239.5|181149.5|181261.4|181171.4|181239.5|181149.5|16
1733338210000|2024-12-04 18:50:10|181238.2|181148.2|181261.5|181171.5|181261.5|181171.5|181237.9|181147.9|12
1733338220000|2024-12-04 18:50:20|181259.5|181169.5|181260.8|181170.8|181260.8|181170.8|181256.8|181166.8|7
1733338230000|2024-12-04 18:50:30|181262.3|181172.3|181259.7|181169.7|181262.3|181172.3|181259.7|181169.7|5
1733338240000|2024-12-04 18:50:40|181259|181169|181237.5|181147.5|181260|181170|181233.5|181143.5|17
1733338250000|2024-12-04 18:50:50|181237.4|181147.4|181251.3|181161.3|181254.3|181164.3|181237.4|181147.4|20
1733338260000|2024-12-04 18:51:00|181254|181164|181254.5|181164.5|181254.5|181164.5|181250.8|181160.8|8
1733338270000|2024-12-04 18:51:10|181256|181166|181264.1|181174.1|181271.3|181181.3|181251.8|181161.8|13
1733338280000|2024-12-04 18:51:20|181262.8|181172.8|181282.4|181192.4|181283.5|181193.5|181262.8|181172.8|16
1733338290000|2024-12-04 18:51:30|181275|181185|181269.7|181179.7|181277.7|181187.7|181268.2|181178.2|13
1733338300000|2024-12-04 18:51:40|181271.7|181181.7|181270.9|181180.9|181271.7|181181.7|181270.7|181180.7|6
1733338310000|2024-12-04 18:51:50|181275.1|181185.1|181280.8|181190.8|181282.6|181192.6|181273.6|181183.6|13
1733338320000|2024-12-04 18:52:00|181284.7|181194.7|181281.1|181191.1|181284.7|181194.7|181278.4|181188.4|11
1733338330000|2024-12-04 18:52:10|181285.1|181195.1|181290.5|181200.5|181290.5|181200.5|181280.1|181190.1|7
1733338340000|2024-12-04 18:52:20|181295.3|181205.3|181292.5|181202.5|181297.4|181207.4|181292.5|181202.5|7
1733338350000|2024-12-04 18:52:30|181287.7|181197.7|181304.6|181214.6|181304.6|181214.6|181287.7|181197.7|17
1733338360000|2024-12-04 18:52:40|181308.6|181218.6|181311.3|181221.3|181312.8|181222.8|181304.8|181214.8|10
1733338370000|2024-12-04 18:52:50|181317.1|181227.1|181312.4|181222.4|181317.1|181227.1|181312.4|181222.4|2
1733338380000|2024-12-04 18:53:00|181308.6|181218.6|181302.7|181212.7|181308.6|181218.6|181297.1|181207.1|12
1733338390000|2024-12-04 18:53:10|181302.9|181212.9|181302.4|181212.4|181306.2|181216.2|181299.9|181209.9|8
1733338400000|2024-12-04 18:53:20|181301.4|181211.4|181301.4|181211.4|181301.4|181211.4|181301.4|181211.4|1
1733338410000|2024-12-04 18:53:30|181303.2|181213.2|181310.7|181220.7|181310.7|181220.7|181303.2|181213.2|3
1733338420000|2024-12-04 18:53:40|181304.4|181214.4|181297.7|181207.7|181304.4|181214.4|181291.7|181201.7|8
1733338430000|2024-12-04 18:53:50|181297.9|181207.9|181311.4|181221.4|181315.2|181225.2|181297.9|181207.9|12
1733338440000|2024-12-04 18:54:00|181312.3|181222.3|181312.3|181222.3|181312.3|181222.3|181312.3|181222.3|1
1733338450000|2024-12-04 18:54:10|181312|181222|181310.5|181220.5|181312|181222|181310.5|181220.5|2
1733338460000|2024-12-04 18:54:20|181309.5|181219.5|181310.5|181220.5|181310.5|181220.5|181309.5|181219.5|2
1733338470000|2024-12-04 18:54:30|181310.8|181220.8|181306.5|181216.5|181310.8|181220.8|181306.5|181216.5|4
1733338480000|2024-12-04 18:54:40|181304.5|181214.5|181295.9|181205.9|181305.5|181215.5|181290.9|181200.9|10
1733338490000|2024-12-04 18:54:50|181289.7|181199.7|181290.4|181200.4|181295.5|181205.5|181289.7|181199.7|9
1733338500000|2024-12-04 18:55:00|181290.1|181200.1|181291.1|181201.1|181291.3|181201.3|181285.5|181195.5|8
1733338510000|2024-12-04 18:55:10|181292|181202|181289.4|181199.4|181292|181202|181287.7|181197.7|11
1733338520000|2024-12-04 18:55:20|181289.6|181199.6|181284|181194|181289.8|181199.8|181272.2|181182.2|7
1733338530000|2024-12-04 18:55:30|181283.8|181193.8|181284|181194|181289.8|181199.8|181280.3|181190.3|14
1733338540000|2024-12-04 18:55:40|181286.5|181196.5|181284.1|181194.1|181289.4|181199.4|181284.1|181194.1|3
1733338550000|2024-12-04 18:55:50|181285.3|181195.3|181275.6|181185.6|181287.5|181197.5|181272.7|181182.7|12
1733338560000|2024-12-04 18:56:00|181281.3|181191.3|181279.8|181189.8|181281.3|181191.3|181279.8|181189.8|7
1733338570000|2024-12-04 18:56:10|181279.9|181189.9|181279.9|181189.9|181280.2|181190.2|181279.9|181189.9|4
1733338590000|2024-12-04 18:56:30|181275.8|181185.8|181280.8|181190.8|181281.8|181191.8|181275.8|181185.8|10
1733338600000|2024-12-04 18:56:40|181276.8|181186.8|181281.1|181191.1|181281.1|181191.1|181276.8|181186.8|8
1733338610000|2024-12-04 18:56:50|181279.6|181189.6|181277.5|181187.5|181280.8|181190.8|181277.5|181187.5|11
1733338620000|2024-12-04 18:57:00|181277.7|181187.7|181278.5|181188.5|181278.5|181188.5|181273.8|181183.8|9
1733338630000|2024-12-04 18:57:10|181278.3|181188.3|181278.3|181188.3|181278.3|181188.3|181278.3|181188.3|1
1733338640000|2024-12-04 18:57:20|181279.3|181189.3|181275.9|181185.9|181279.3|181189.3|181271.6|181181.6|18
1733338650000|2024-12-04 18:57:30|181271.2|181181.2|181274.7|181184.7|181277.4|181187.4|181259.8|181169.8|19
1733338660000|2024-12-04 18:57:40|181274.2|181184.2|181263.5|181173.5|181274.6|181184.6|181263.5|181173.5|10
1733338670000|2024-12-04 18:57:50|181267.1|181177.1|181274.3|181184.3|181274.6|181184.6|181267.1|181177.1|13
1733338680000|2024-12-04 18:58:00|181273.4|181183.4|181276.5|181186.5|181277.5|181187.5|181273.4|181183.4|8
1733338690000|2024-12-04 18:58:10|181275.6|181185.6|181275.5|181185.5|181275.6|181185.6|181275.4|181185.4|3
1733338700000|2024-12-04 18:58:20|181275.3|181185.3|181276.5|181186.5|181276.5|181186.5|181272|181182|10
1733338710000|2024-12-04 18:58:30|181272|181182|181272.5|181182.5|181279.5|181189.5|181270.5|181180.5|12
1733338720000|2024-12-04 18:58:40|181271|181181|181278|181188|181278|181188|181271|181181|4
1733338730000|2024-12-04 18:58:50|181275.5|181185.5|181274.6|181184.6|181275.5|181185.5|181271.5|181181.5|9
1733338740000|2024-12-04 18:59:00|181275.1|181185.1|181276.1|181186.1|181276.7|181186.7|181274.9|181184.9|4
1733338750000|2024-12-04 18:59:10|181274.7|181184.7|181274.6|181184.6|181278.4|181188.4|181274.6|181184.6|5
1733338760000|2024-12-04 18:59:20|181274.4|181184.4|181272.5|181182.5|181277.5|181187.5|181269.5|181179.5|9
1733338770000|2024-12-04 18:59:30|181274|181184|181275.5|181185.5|181278|181188|181272|181182|5
1733338780000|2024-12-04 18:59:40|181277.5|181187.5|181350.7|181260.7|181354.5|181264.5|181276.5|181186.5|13
1733338790000|2024-12-04 18:59:50|181352.7|181262.7|181417|181287|181435.7|181305.7|181352.4|181239.7|14
1733338800000|2024-12-04 19:00:00|181456.7|181326.7|181442|181312|181471.5|181341.5|181427.9|181297.9|37
1733338810000|2024-12-04 19:00:10|181443.3|181313.3|181468.9|181338.9|181490|181360|181435.5|181305.5|33
1733338820000|2024-12-04 19:00:20|181474.3|181344.3|181486.8|181356.8|181523.7|181356.8|181449.2|181270.7|37
1733338830000|2024-12-04 19:00:30|181524.3|181317.7|181497.3|181367.3|181528|181369.3|181494.2|181314|32
1733338840000|2024-12-04 19:00:40|181497.5|181367.5|181502.2|181372.2|181502.2|181372.2|181494.7|181364.7|23
1733338850000|2024-12-04 19:00:50|181501.2|181371.2|181515|181290|181519.7|181376.8|181491.7|181285.3|13
1733338860000|2024-12-04 19:01:00|181514.7|181290.3|181514|181288|181519.3|181307.3|181512.7|181284.7|13
1733338870000|2024-12-04 19:01:10|181520.3|181281.3|181504.5|181299.5|181520.3|181345.9|181466.8|181281.3|22
1733338880000|2024-12-04 19:01:20|181504|181337.7|181469|181339|181504.5|181339|181466.7|181336.7|9
1733338890000|2024-12-04 19:01:30|181468.5|181338.5|181477|181268|181503|181341.5|181444.5|181268|23
1733338900000|2024-12-04 19:01:40|181483|181262.7|181438|181308|181513.1|181308|181432|181236.2|36
1733338910000|2024-12-04 19:01:50|181437.4|181307.4|181467.2|181337.2|181512|181338.2|181437.4|181264.3|21
1733338920000|2024-12-04 19:02:00|181504|181283.7|181462.4|181332.4|181513|181350.3|181456.5|181283.7|32
1733338930000|2024-12-04 19:02:10|181462.3|181332.3|181461.2|181331.2|181466.7|181336.7|181461.2|181331.2|28
1733338940000|2024-12-04 19:02:20|181461.5|181331.5|181512|181279.5|181518|181334.7|181449.8|181257|18
1733338950000|2024-12-04 19:02:30|181510.5|181281.5|181462.5|181332.5|181510.5|181340|181462.5|181281.5|19
1733338960000|2024-12-04 19:02:40|181464.5|181334.5|181460|181330|181504|181336|181456.5|181271|13
1733338970000|2024-12-04 19:02:50|181455.5|181325.5|181506.7|181260|181513.7|181326|181439|181260|18
1733338980000|2024-12-04 19:03:00|181504.3|181263.3|181414.9|181324.9|181509|181331.7|181408.9|181259.3|28
1733338990000|2024-12-04 19:03:10|181422.2|181332.2|181432.8|181342.8|181447.9|181357.9|181417.5|181327.5|20
1733339000000|2024-12-04 19:03:20|181433.3|181343.3|181436.9|181346.9|181441.5|181351.5|181433.3|181343.3|14
1733339010000|2024-12-04 19:03:30|181436.6|181346.6|181438.4|181348.4|181443.3|181353.3|181436.5|181346.5|13
1733339020000|2024-12-04 19:03:40|181430.9|181340.9|181387.9|181297.9|181430.9|181340.9|181386|181296|16
1733339030000|2024-12-04 19:03:50|181383.7|181293.7|181380.9|181290.9|181383.7|181293.7|181371.8|181281.8|4
1733339040000|2024-12-04 19:04:00|181391.1|181301.1|181408.7|181318.7|181412.8|181322.8|181391.1|181301.1|4
1733339050000|2024-12-04 19:04:10|181401.1|181311.1|181374.4|181284.4|181401.1|181311.1|181374.4|181284.4|10
1733339060000|2024-12-04 19:04:20|181380.6|181290.6|181377.2|181287.2|181380.6|181290.6|181369.7|181279.7|15
1733339070000|2024-12-04 19:04:30|181371.4|181281.4|181368.7|181278.7|181371.4|181281.4|181368.4|181278.4|14
1733339080000|2024-12-04 19:04:40|181371.4|181281.4|181374.2|181284.2|181374.5|181284.5|181368.2|181278.2|18
1733339090000|2024-12-04 19:04:50|181374|181284|181370.5|181280.5|181375.5|181285.5|181370.4|181280.4|13
1733339100000|2024-12-04 19:05:00|181371.4|181281.4|181365.4|181275.4|181375.3|181285.3|181364.3|181274.3|28
1733339110000|2024-12-04 19:05:10|181365|181275|181266|181176|181365|181275|181266|181176|14
1733339120000|2024-12-04 19:05:20|181269.4|181179.4|181279.3|181189.3|181279.3|181189.3|181266|181176|14
1733339130000|2024-12-04 19:05:30|181282.6|181192.6|181304.8|181214.8|181314|181224|181282.6|181192.6|10
1733339140000|2024-12-04 19:05:40|181309.5|181219.5|181316.3|181186.3|181326.7|181219.5|181304.2|181178|14
1733339150000|2024-12-04 19:05:50|181307.4|181177.4|181308.8|181178.8|181317.5|181187.5|181305.2|181175.2|16
1733339160000|2024-12-04 19:06:00|181308.5|181178.5|181318.4|181188.4|181320|181190|181307.7|181177.7|15
1733339170000|2024-12-04 19:06:10|181318|181188|181306|181176|181318|181188|181293.7|181163.7|17
1733339180000|2024-12-04 19:06:20|181306.8|181176.8|181305.8|181175.8|181307.3|181177.3|181297|181167|16
1733339190000|2024-12-04 19:06:30|181299|181169|181307.8|181177.8|181307.8|181177.8|181292.8|181162.8|18
1733339200000|2024-12-04 19:06:40|181305.8|181175.8|181288.5|181198.5|181306|181198.5|181280.5|181167.7|10
1733339210000|2024-12-04 19:06:50|181293|181203|181290.5|181200.5|181294|181204|181284.5|181194.5|11
1733339220000|2024-12-04 19:07:00|181289|181199|181307|181177|181308|181205|181283.5|181172.5|14
1733339230000|2024-12-04 19:07:10|181306.9|181176.9|181307.5|181177.5|181308.5|181178.5|181304.8|181174.8|11
1733339240000|2024-12-04 19:07:20|181305.9|181175.9|181311.2|181181.2|181311.9|181192.3|181282.3|181172.4|13
1733339250000|2024-12-04 19:07:30|181311.8|181181.8|181295|181205|181311.8|181205|181295|181180.8|6
1733339260000|2024-12-04 19:07:40|181290.9|181200.9|181380.2|181250.2|181380.9|181250.9|181290.9|181200.9|11
1733339270000|2024-12-04 19:07:50|181380.8|181250.8|181382|181252|181382.2|181252.2|181380.8|181250.8|8
1733339280000|2024-12-04 19:08:00|181382.7|181252.7|181380.7|181250.7|181382.7|181252.7|181380.7|181250.7|5
1733339290000|2024-12-04 19:08:10|181377.5|181247.5|181377|181247|181386|181256|181377|181247|6
1733339300000|2024-12-04 19:08:20|181376.5|181246.5|181383.5|181253.5|181383.5|181253.5|181376|181246|9
1733339310000|2024-12-04 19:08:30|181382|181252|181362.2|181272.2|181387.5|181276|181362.2|181252|9
1733339320000|2024-12-04 19:08:40|181363.5|181273.5|181365.2|181275.2|181366.2|181276.2|181363.5|181273.5|6
1733339330000|2024-12-04 19:08:50|181363.9|181273.9|181363.5|181273.5|181363.9|181273.9|181359|181269|14
1733339340000|2024-12-04 19:09:00|181359.2|181229.2|181353.5|181223.5|181362.8|181232.8|181352.2|181222.2|12
1733339350000|2024-12-04 19:09:10|181353.9|181223.9|181328.3|181198.3|181354.5|181224.5|181322.5|181192.5|13
1733339360000|2024-12-04 19:09:20|181329|181199|181316|181186|181329.3|181199.3|181314.9|181184.9|19
1733339370000|2024-12-04 19:09:30|181316.4|181186.4|181318.4|181188.4|181318.7|181188.7|181316.4|181186.4|8
1733339380000|2024-12-04 19:09:40|181318|181188|181319.8|181189.8|181320.1|181190.1|181311.5|181181.5|13
1733339390000|2024-12-04 19:09:50|181321.1|181191.1|181320.4|181190.4|181321.1|181191.1|181320.4|181190.4|2
1733339400000|2024-12-04 19:10:00|181320.1|181190.1|181315.4|181185.4|181320.1|181190.1|181314.4|181184.4|8
1733339410000|2024-12-04 19:10:10|181316.8|181186.8|181301|181211|181318.1|181211|181300.5|181186.8|5
1733339420000|2024-12-04 19:10:20|181300|181210|181301|181211|181301|181211|181300|181210|2
1733339430000|2024-12-04 19:10:30|181300.5|181210.5|181300.5|181210.5|181300.5|181210.5|181300.5|181210.5|1
1733339440000|2024-12-04 19:10:40|181299.6|181209.6|181298.5|181208.5|181299.6|181209.6|181298.5|181208.5|2
1733339450000|2024-12-04 19:10:50|181294.1|181204.1|181299.1|181209.1|181299.2|181209.2|181294.1|181204.1|4
1733339460000|2024-12-04 19:11:00|181299.2|181209.2|181298.4|181208.4|181300.2|181210.2|181293.9|181203.9|10
1733339470000|2024-12-04 19:11:10|181298.2|181208.2|181296.2|181206.2|181298.2|181208.2|181296.2|181206.2|4
1733339480000|2024-12-04 19:11:20|181296.4|181206.4|181293.3|181203.3|181296.4|181206.4|181289|181199|6
1733339490000|2024-12-04 19:11:30|181293.6|181203.6|181298.7|181208.7|181298.7|181208.7|181293.6|181203.6|10
1733339500000|2024-12-04 19:11:40|181298.9|181208.9|181298.9|181208.9|181299.2|181209.2|181298.9|181208.9|3
1733339520000|2024-12-04 19:12:00|181299.4|181209.4|181304.5|181214.5|181304.5|181214.5|181299.4|181209.4|6
1733339530000|2024-12-04 19:12:10|181318.9|181228.9|181318.3|181228.3|181326.3|181236.3|181318.3|181228.3|3
1733339540000|2024-12-04 19:12:20|181326.3|181236.3|181299|181209|181328.9|181238.9|181299|181209|31
1733339550000|2024-12-04 19:12:30|181294.8|181204.8|181294.9|181204.9|181310.9|181220.9|181293.8|181203.8|22
1733339560000|2024-12-04 19:12:40|181298.5|181208.5|181303.7|181213.7|181303.9|181213.9|181290.8|181200.8|14
1733339570000|2024-12-04 19:12:50|181299.6|181209.6|181299.2|181209.2|181302.9|181212.9|181292.7|181202.7|12
1733339580000|2024-12-04 19:13:00|181302.9|181212.9|181294.7|181204.7|181302.9|181212.9|181287.1|181197.1|10
1733339590000|2024-12-04 19:13:10|181295.4|181205.4|181275.9|181185.9|181295.4|181205.4|181265.2|181175.2|30
1733339600000|2024-12-04 19:13:20|181273.8|181183.8|181256.8|181166.8|181276.7|181186.7|181251.3|181161.3|17
1733339610000|2024-12-04 19:13:30|181247|181157|181268|181178|181275.5|181185.5|181246.7|181156.7|30
1733339620000|2024-12-04 19:13:40|181275.3|181185.3|181253.9|181163.9|181275.3|181185.3|181247.9|181157.9|27
1733339630000|2024-12-04 19:13:50|181247.4|181157.4|181247|181157|181264|181174|181243.8|181153.8|34
1733339640000|2024-12-04 19:14:00|181244.3|181154.3|181251.2|181161.2|181254.9|181164.9|181235.6|181145.6|20
1733339650000|2024-12-04 19:14:10|181251.7|181161.7|181264.5|181174.5|181268.6|181178.6|181250.4|181160.4|26
1733339660000|2024-12-04 19:14:20|181261.1|181171.1|181263.5|181173.5|181269.8|181179.8|181254.7|181164.7|20
1733339670000|2024-12-04 19:14:30|181267|181177|181270.9|181180.9|181274.8|181184.8|181259.8|181169.8|18
1733339680000|2024-12-04 19:14:40|181270.6|181180.6|181275.9|181185.9|181275.9|181185.9|181270.6|181180.6|10
1733339690000|2024-12-04 19:14:50|181277|181187|181274.9|181184.9|181280.4|181190.4|181270|181180|23
1733339700000|2024-12-04 19:15:00|181270.5|181180.5|181251.9|181161.9|181273.1|181183.1|181242.6|181152.6|25
1733339710000|2024-12-04 19:15:10|181253.1|181163.1|181246.4|181156.4|181253.1|181163.1|181242.6|181152.6|16
1733339720000|2024-12-04 19:15:20|181241.8|181151.8|181244.6|181154.6|181248.9|181158.9|181238.4|181148.4|26
1733339730000|2024-12-04 19:15:30|181249.9|181159.9|181245.8|181155.8|181249.9|181159.9|181240.6|181150.6|8
1733339740000|2024-12-04 19:15:40|181234.7|181144.7|181246|181156|181247.1|181157.1|181229.1|181139.1|24
1733339750000|2024-12-04 19:15:50|181241.8|181151.8|181241.2|181151.2|181247.3|181157.3|181238.1|181148.1|13
1733339760000|2024-12-04 19:16:00|181239.2|181149.2|181211.7|181121.7|181239.2|181149.2|181207.8|181117.8|31
1733339770000|2024-12-04 19:16:10|181210.8|181120.8|181212.4|181122.4|181212.8|181122.8|181199.8|181109.8|17
1733339780000|2024-12-04 19:16:20|181204.6|181114.6|181221.5|181131.5|181221.8|181131.8|181204.6|181114.6|12
1733339790000|2024-12-04 19:16:30|181222.9|181132.9|181214.6|181124.6|181223.7|181133.7|181208.5|181118.5|21
1733339800000|2024-12-04 19:16:40|181215.3|181125.3|181219.1|181129.1|181220.6|181130.6|181213.1|181123.1|8
1733339810000|2024-12-04 19:16:50|181219.5|181129.5|181223.6|181133.6|181223.6|181133.6|181219.5|181129.5|3
1733339820000|2024-12-04 19:17:00|181222.5|181132.5|181220.5|181130.5|181222.5|181132.5|181216.8|181126.8|8
1733339830000|2024-12-04 19:17:10|181219.6|181129.6|181217.8|181127.8|181223.1|181133.1|181210.9|181120.9|21
1733339840000|2024-12-04 19:17:20|181221.3|181131.3|181251.2|181161.2|181251.2|181161.2|181220.3|181130.3|19
1733339850000|2024-12-04 19:17:30|181249.1|181159.1|181253.4|181163.4|181262.6|181172.6|181241.3|181151.3|20
1733339860000|2024-12-04 19:17:40|181258.7|181168.7|181283.5|181193.5|181287|181197|181257.1|181167.1|24
1733339870000|2024-12-04 19:17:50|181287.1|181197.1|181293.7|181203.7|181294.6|181204.6|181281.2|181191.2|17
1733339880000|2024-12-04 19:18:00|181292.5|181202.5|181314.3|181224.3|181314.3|181224.3|181291.5|181201.5|23
1733339890000|2024-12-04 19:18:10|181311.9|181221.9|181330.4|181240.4|181335.6|181245.6|181311.9|181221.9|24
1733339900000|2024-12-04 19:18:20|181330.8|181240.8|181341|181251|181344.7|181254.7|181330.5|181240.5|20
1733339910000|2024-12-04 19:18:30|181340.7|181250.7|181336.1|181246.1|181340.7|181250.7|181334.2|181244.2|15
1733339920000|2024-12-04 19:18:40|181337.7|181247.7|181329.5|181239.5|181339.5|181249.5|181327|181237|16
1733339930000|2024-12-04 19:18:50|181327|181237|181356.1|181266.1|181356.1|181266.1|181327|181237|22
1733339940000|2024-12-04 19:19:00|181356.3|181266.3|181347.7|181257.7|181362.8|181272.8|181346.8|181256.8|25
1733339950000|2024-12-04 19:19:10|181349.6|181259.6|181337.3|181247.3|181349.6|181259.6|181333.7|181243.7|21
1733339960000|2024-12-04 19:19:20|181338|181248|181337.1|181247.1|181346|181256|181330.5|181240.5|16
1733339970000|2024-12-04 19:19:30|181338.3|181248.3|181343.7|181253.7|181347.7|181257.7|181337.1|181247.1|23
1733339980000|2024-12-04 19:19:40|181345.5|181255.5|181359.1|181269.1|181363.9|181273.9|181341.8|181251.8|26
1733339990000|2024-12-04 19:19:50|181360.5|181270.5|181347|181257|181364.7|181274.7|181342.6|181252.6|32
1733340000000|2024-12-04 19:20:00|181346|181256|181340|181250|181346|181256|181332.2|181242.2|31
1733340010000|2024-12-04 19:20:10|181341.2|181251.2|181348.1|181258.1|181364.8|181274.8|181338.9|181248.9|28
1733340020000|2024-12-04 19:20:20|181355.1|181265.1|181361|181271|181364.2|181274.2|181348.4|181258.4|22
1733340030000|2024-12-04 19:20:30|181357.2|181267.2|181354.1|181264.1|181363.7|181273.7|181351.4|181261.4|24
1733340040000|2024-12-04 19:20:40|181353.5|181263.5|181356.8|181266.8|181369.8|181279.8|181348.9|181258.9|27
1733340050000|2024-12-04 19:20:50|181360.9|181270.9|181351.4|181261.4|181363.4|181273.4|181342.1|181252.1|30
1733340060000|2024-12-04 19:21:00|181351.8|181261.8|181360|181270|181364.1|181274.1|181342.6|181252.6|19
1733340070000|2024-12-04 19:21:10|181358.2|181268.2|181358.1|181268.1|181364|181274|181356.9|181266.9|23
1733340080000|2024-12-04 19:21:20|181356.3|181266.3|181366.4|181276.4|181369.7|181279.7|181345.6|181255.6|28
1733340090000|2024-12-04 19:21:30|181364.4|181274.4|181368.3|181278.3|181372.9|181282.9|181364.4|181274.4|19
1733340100000|2024-12-04 19:21:40|181369.5|181279.5|181350.7|181260.7|181369.5|181279.5|181349|181259|19
1733340110000|2024-12-04 19:21:50|181355.7|181265.7|181362.3|181272.3|181367.2|181277.2|181349.8|181259.8|21
1733340120000|2024-12-04 19:22:00|181367|181277|181367.5|181277.5|181374.3|181284.3|181359.9|181269.9|17
1733340130000|2024-12-04 19:22:10|181365.3|181275.3|181385.4|181295.4|181394.3|181304.3|181363|181273|31
1733340140000|2024-12-04 19:22:20|181377|181287|181393.7|181303.7|181394.1|181304.1|181376|181286|29
1733340150000|2024-12-04 19:22:30|181388.3|181298.3|181396.8|181306.8|181399|181309|181384.4|181294.4|9
1733340160000|2024-12-04 19:22:40|181413.9|181323.9|181406.2|181316.2|181416.4|181326.4|181401.9|181311.9|17
1733340170000|2024-12-04 19:22:50|181404.6|181314.6|181410.3|181320.3|181410.7|181320.7|181404.6|181314.6|6
1733340180000|2024-12-04 19:23:00|181410.6|181320.6|181405.1|181315.1|181414|181324|181377.8|181287.8|24
1733340190000|2024-12-04 19:23:10|181408.8|181318.8|181395.8|181305.8|181416.5|181326.5|181395.8|181305.8|22
1733340200000|2024-12-04 19:23:20|181403.4|181313.4|181415.7|181325.7|181418.7|181328.7|181403.4|181313.4|26
1733340210000|2024-12-04 19:23:30|181411.4|181321.4|181410.2|181320.2|181417|181327|181406.9|181316.9|13
1733340220000|2024-12-04 19:23:40|181406.7|181316.7|181391.5|181301.5|181419.6|181329.6|181388.6|181298.6|16
1733340230000|2024-12-04 19:23:50|181394.7|181304.7|181396.7|181306.7|181401|181311|181384.5|181294.5|15
1733340240000|2024-12-04 19:24:00|181397.7|181307.7|181415|181325|181415|181325|181393|181303|26
1733340250000|2024-12-04 19:24:10|181411|181321|181411.9|181321.9|181416|181326|181404.3|181314.3|18
1733340260000|2024-12-04 19:24:20|181411.1|181321.1|181431.3|181341.3|181431.3|181341.3|181408.1|181318.1|35
1733340270000|2024-12-04 19:24:30|181424.8|181334.8|181430.4|181340.4|181440.7|181350.7|181419.4|181329.4|23
1733340280000|2024-12-04 19:24:40|181438.9|181348.9|181439.6|181349.6|181444|181354|181431.1|181341.1|28
1733340290000|2024-12-04 19:24:50|181439.4|181349.4|181439.2|181349.2|181439.4|181349.4|181430.8|181340.8|18
1733340300000|2024-12-04 19:25:00|181438.9|181348.9|181437.6|181347.6|181440.2|181350.2|181432.9|181342.9|13
1733340310000|2024-12-04 19:25:10|181448.4|181358.4|181452.4|181362.4|181458|181368|181438.1|181348.1|19
1733340320000|2024-12-04 19:25:20|181452.7|181362.7|181462.5|181372.5|181469.8|181379.8|181452.7|181362.7|23
1733340330000|2024-12-04 19:25:30|181463.6|181373.6|181467.5|181377.5|181470.9|181380.9|181458.9|181368.9|16
1733340340000|2024-12-04 19:25:40|181471.8|181381.8|181464.4|181374.4|181473|181383|181461.2|181371.2|24
1733340350000|2024-12-04 19:25:50|181465.5|181375.5|181471.7|181381.7|181471.7|181381.7|181463.8|181373.8|9
1733340360000|2024-12-04 19:26:00|181463.3|181373.3|181462|181372|181468.8|181378.8|181457.3|181367.3|22
1733340370000|2024-12-04 19:26:10|181462.3|181372.3|181462.3|181372.3|181474.9|181384.9|181457.8|181367.8|16
1733340380000|2024-12-04 19:26:20|181464.1|181374.1|181467.2|181377.2|181467.3|181377.3|181455.4|181365.4|20
1733340390000|2024-12-04 19:26:30|181463.2|181373.2|181455.6|181365.6|181463.2|181373.2|181455.6|181365.6|7
1733340400000|2024-12-04 19:26:40|181460.7|181370.7|181449.5|181359.5|181463.2|181373.2|181444.5|181354.5|32
1733340410000|2024-12-04 19:26:50|181446.1|181356.1|181457.2|181367.2|181465.2|181375.2|181445|181355|22
1733340420000|2024-12-04 19:27:00|181463.8|181373.8|181455.7|181365.7|181464|181374|181447.9|181357.9|17
1733340430000|2024-12-04 19:27:10|181454.9|181364.9|181473.6|181383.6|181475|181385|181454.6|181364.6|17
1733340440000|2024-12-04 19:27:20|181471.5|181381.5|181509.3|181419.3|181513.5|181423.5|181469|181379|15
1733340450000|2024-12-04 19:27:30|181505.1|181415.1|181507.4|181417.4|181510.3|181420.3|181502|181412|16
1733340460000|2024-12-04 19:27:40|181503.7|181413.7|181477.4|181387.4|181508.3|181418.3|181477|181387|24
1733340470000|2024-12-04 19:27:50|181479.4|181389.4|181481.2|181391.2|181486.1|181396.1|181467.2|181377.2|30
1733340480000|2024-12-04 19:28:00|181485.5|181395.5|181487.7|181397.7|181491.1|181401.1|181469.4|181379.4|23
1733340490000|2024-12-04 19:28:10|181483.5|181393.5|181488.1|181398.1|181491.4|181401.4|181481.6|181391.6|19
1733340500000|2024-12-04 19:28:20|181492.8|181402.8|181468.6|181378.6|181496.3|181406.3|181460.9|181370.9|23
1733340510000|2024-12-04 19:28:30|181464.7|181374.7|181475|181385|181475|181385|181460.4|181370.4|29
1733340520000|2024-12-04 19:28:40|181480.2|181390.2|181465.2|181375.2|181480.2|181390.2|181455.9|181365.9|25
1733340530000|2024-12-04 19:28:50|181471.5|181381.5|181468.1|181378.1|181475.5|181385.5|181466.7|181376.7|7
1733340540000|2024-12-04 19:29:00|181472.1|181382.1|181484.7|181394.7|181484.7|181394.7|181468|181378|18
1733340550000|2024-12-04 19:29:10|181478.4|181388.4|181464.8|181374.8|181479.8|181389.8|181464.8|181374.8|13
1733340560000|2024-12-04 19:29:20|181464.6|181374.6|181460.4|181370.4|181464.6|181374.6|181460.4|181370.4|9
1733340570000|2024-12-04 19:29:30|181459.7|181369.7|181458.6|181368.6|181465.5|181375.5|181457|181367|27
1733340580000|2024-12-04 19:29:40|181458.5|181368.5|181457.4|181367.4|181462.1|181372.1|181446.2|181356.2|25
1733340590000|2024-12-04 19:29:50|181460.6|181370.6|181436.1|181346.1|181460.6|181370.6|181436.1|181346.1|23
1733340600000|2024-12-04 19:30:00|181425.9|181335.9|181430.4|181340.4|181444|181354|181425.9|181335.9|21
1733340610000|2024-12-04 19:30:10|181430.9|181340.9|181418.3|181328.3|181435.5|181345.5|181398.1|181308.1|30
1733340620000|2024-12-04 19:30:20|181413.9|181323.9|181388.9|181298.9|181417.5|181327.5|181384.6|181294.6|22
1733340630000|2024-12-04 19:30:30|181388.4|181298.4|181375.6|181285.6|181388.4|181298.4|181368.9|181278.9|24
1733340640000|2024-12-04 19:30:40|181375.7|181285.7|181361.4|181271.4|181378.8|181288.8|181354.4|181264.4|24
1733340650000|2024-12-04 19:30:50|181361.2|181271.2|181362.8|181272.8|181368.3|181278.3|181344.4|181254.4|32
1733340660000|2024-12-04 19:31:00|181360.6|181270.6|181368.9|181278.9|181389.8|181299.8|181360.6|181270.6|33
1733340670000|2024-12-04 19:31:10|181369.2|181279.2|181371.1|181281.1|181372|181282|181355.2|181265.2|24
1733340680000|2024-12-04 19:31:20|181371.5|181281.5|181375.4|181285.4|181387.9|181297.9|181367.4|181277.4|27
1733340690000|2024-12-04 19:31:30|181379.4|181289.4|181384.9|181294.9|181388.9|181298.9|181363.9|181273.9|21
1733340700000|2024-12-04 19:31:40|181389.8|181299.8|181376.3|181286.3|181389.8|181299.8|181371.1|181281.1|34
1733340710000|2024-12-04 19:31:50|181378|181288|181362.1|181272.1|181378|181288|181357.4|181267.4|26
1733340720000|2024-12-04 19:32:00|181368.6|181278.6|181362.7|181272.7|181368.6|181278.6|181353.9|181263.9|19
1733340730000|2024-12-04 19:32:10|181357.4|181267.4|181370.8|181280.8|181374.7|181284.7|181357.4|181267.4|26
1733340740000|2024-12-04 19:32:20|181374.6|181284.6|181385.5|181295.5|181390.4|181300.4|181368.3|181278.3|22
1733340750000|2024-12-04 19:32:30|181376.9|181286.9|181383.1|181293.1|181391.1|181301.1|181373.1|181283.1|26
1733340760000|2024-12-04 19:32:40|181378.8|181288.8|181395|181305|181401.4|181311.4|181375.9|181285.9|25
1733340770000|2024-12-04 19:32:50|181398.1|181308.1|181382.2|181292.2|181407.3|181317.3|181380|181290|14
1733340780000|2024-12-04 19:33:00|181387.7|181297.7|181379|181289|181393.5|181303.5|181377.7|181287.7|19
1733340790000|2024-12-04 19:33:10|181378.6|181288.6|181386.7|181296.7|181394.1|181304.1|181371|181281|25
1733340800000|2024-12-04 19:33:20|181389.2|181299.2|181362.2|181272.2|181392.9|181302.9|181362.2|181272.2|28
1733340810000|2024-12-04 19:33:30|181361.3|181271.3|181356.4|181266.4|181366.4|181276.4|181348.1|181258.1|23
1733340820000|2024-12-04 19:33:40|181360.7|181270.7|181374.1|181284.1|181374.8|181284.8|181353.9|181263.9|18
1733340830000|2024-12-04 19:33:50|181374.4|181284.4|181368.2|181278.2|181390.1|181300.1|181366.7|181276.7|28
1733340840000|2024-12-04 19:34:00|181368.4|181278.4|181367.1|181277.1|181381.9|181291.9|181367.1|181277.1|28
1733340850000|2024-12-04 19:34:10|181363.7|181273.7|181363.4|181273.4|181369.9|181279.9|181357.3|181267.3|24
1733340860000|2024-12-04 19:34:20|181359.4|181269.4|181360.1|181270.1|181367.1|181277.1|181350.3|181260.3|23
1733340870000|2024-12-04 19:34:30|181357.2|181267.2|181372.8|181282.8|181372.8|181282.8|181352.8|181262.8|20
1733340880000|2024-12-04 19:34:40|181377|181287|181389.8|181299.8|181392.2|181302.2|181367.9|181277.9|32
1733340890000|2024-12-04 19:34:50|181394.4|181304.4|181392.7|181302.7|181396.2|181306.2|181388.3|181298.3|16
1733340900000|2024-12-04 19:35:00|181394.2|181304.2|181396.9|181306.9|181403.6|181313.6|181388|181298|17
1733340910000|2024-12-04 19:35:10|181400.9|181310.9|181385.9|181295.9|181401.6|181311.6|181379.7|181289.7|29
1733340920000|2024-12-04 19:35:20|181384.7|181294.7|181389.3|181299.3|181401.2|181311.2|181384.2|181294.2|26
1733340930000|2024-12-04 19:35:30|181385.3|181295.3|181389.3|181299.3|181391.8|181301.8|181374.9|181284.9|23
1733340940000|2024-12-04 19:35:40|181382.9|181292.9|181404.3|181314.3|181404.3|181314.3|181382.7|181292.7|20
1733340950000|2024-12-04 19:35:50|181405.4|181315.4|181419.1|181329.1|181420.8|181330.8|181403.6|181313.6|19
1733340960000|2024-12-04 19:36:00|181421.8|181331.8|181420.2|181330.2|181424.2|181334.2|181405.7|181315.7|16
1733340970000|2024-12-04 19:36:10|181463.8|181373.8|181450|181360|181463.8|181373.8|181438.3|181348.3|24
1733340980000|2024-12-04 19:36:20|181451.1|181361.1|181457.4|181367.4|181461.8|181371.8|181444.4|181354.4|24
1733340990000|2024-12-04 19:36:30|181449.3|181359.3|181459.7|181369.7|181464.4|181374.4|181444.9|181354.9|35
1733341000000|2024-12-04 19:36:40|181461.9|181371.9|181473.6|181383.6|181477.1|181387.1|181455.9|181365.9|34
1733341010000|2024-12-04 19:36:50|181473.7|181383.7|181479|181389|181488.2|181398.2|181471.3|181381.3|20
1733341020000|2024-12-04 19:37:00|181473.5|181383.5|181469.7|181379.7|181479.6|181389.6|181462|181372|25
1733341030000|2024-12-04 19:37:10|181471.7|181381.7|181486.3|181396.3|181491.5|181401.5|181465.3|181375.3|24
1733341040000|2024-12-04 19:37:20|181514.2|181424.2|181563.1|181473.1|181566.9|181476.9|181514.2|181424.2|28
1733341050000|2024-12-04 19:37:30|181559.4|181469.4|181557.8|181467.8|181559.4|181469.4|181546.8|181456.8|19
1733341060000|2024-12-04 19:37:40|181552.7|181462.7|181537.3|181447.3|181552.7|181462.7|181528.1|181438.1|28
1733341070000|2024-12-04 19:37:50|181540.5|181450.5|181557.2|181467.2|181557.2|181467.2|181540.5|181450.5|7
1733341080000|2024-12-04 19:38:00|181570.1|181480.1|181594.2|181504.2|181594.4|181504.4|181570.1|181480.1|6
1733341090000|2024-12-04 19:38:10|181591.5|181501.5|181581.4|181491.4|181591.5|181501.5|181581.4|181491.4|4
1733341100000|2024-12-04 19:38:20|181584|181494|181585.2|181495.2|181597.4|181507.4|181584|181494|14
1733341110000|2024-12-04 19:38:30|181580.4|181490.4|181588.1|181498.1|181590.2|181500.2|181569.3|181479.3|14
1733341120000|2024-12-04 19:38:40|181575.6|181485.6|181587.9|181497.9|181595.5|181505.5|181572.1|181482.1|15
1733341130000|2024-12-04 19:38:50|181588.9|181498.9|181595|181505|181602.3|181512.3|181587.9|181497.9|16
1733341140000|2024-12-04 19:39:00|181594.8|181504.8|181589.9|181499.9|181596.2|181506.2|181581.7|181491.7|14
1733341150000|2024-12-04 19:39:10|181590.9|181500.9|181589.6|181499.6|181595.6|181505.6|181583.7|181493.7|21
1733341160000|2024-12-04 19:39:20|181589.8|181499.8|181597.3|181507.3|181602.3|181512.3|181581.5|181491.5|29
1733341170000|2024-12-04 19:39:30|181603.1|181513.1|181589.5|181499.5|181610.5|181520.5|181580.7|181490.7|27
1733341180000|2024-12-04 19:39:40|181592.8|181502.8|181592|181502|181592.8|181502.8|181559.5|181469.5|29
1733341190000|2024-12-04 19:39:50|181592.8|181502.8|181561.3|181471.3|181592.8|181502.8|181561.3|181471.3|26
1733341200000|2024-12-04 19:40:00|181568.3|181478.3|181564.2|181474.2|181571|181481|181562.6|181472.6|7
1733341210000|2024-12-04 19:40:10|181558.6|181468.6|181544.5|181454.5|181558.6|181468.6|181542.7|181452.7|14
1733341220000|2024-12-04 19:40:20|181542.4|181452.4|181558|181468|181564.2|181474.2|181538.5|181448.5|25
1733341230000|2024-12-04 19:40:30|181549|181459|181561.1|181471.1|181565.2|181475.2|181539.6|181449.6|23
1733341240000|2024-12-04 19:40:40|181559.9|181469.9|181551.3|181461.3|181563.7|181473.7|181545.5|181455.5|22
1733341250000|2024-12-04 19:40:50|181547.4|181457.4|181547|181457|181560.6|181470.6|181540.4|181450.4|30
1733341260000|2024-12-04 19:41:00|181552.6|181462.6|181549.6|181459.6|181559.1|181469.1|181541.3|181451.3|21
1733341270000|2024-12-04 19:41:10|181549.1|181459.1|181544.8|181454.8|181562.7|181472.7|181543.6|181453.6|27
1733341280000|2024-12-04 19:41:20|181550.9|181460.9|181570.7|181480.7|181579.2|181489.2|181550.9|181460.9|27
1733341290000|2024-12-04 19:41:30|181571.7|181481.7|181579.9|181489.9|181579.9|181489.9|181571|181481|8
1733341300000|2024-12-04 19:41:40|181575.7|181485.7|181580|181490|181592.4|181502.4|181556.2|181466.2|30
1733341310000|2024-12-04 19:41:50|181576.7|181486.7|181581.1|181491.1|181585.2|181495.2|181572.3|181482.3|26
1733341320000|2024-12-04 19:42:00|181580.4|181490.4|181582.4|181492.4|181582.4|181492.4|181580.4|181490.4|2
1733341330000|2024-12-04 19:42:10|181581.2|181491.2|181584.4|181494.4|181596.2|181506.2|181564.9|181474.9|23
1733341340000|2024-12-04 19:42:20|181587.6|181497.6|181596.5|181506.5|181606.5|181516.5|181580.3|181490.3|21
1733341350000|2024-12-04 19:42:30|181601.4|181511.4|181591.5|181501.5|181601.4|181511.4|181591.5|181501.5|14
1733341360000|2024-12-04 19:42:40|181575.6|181485.6|181574.5|181484.5|181600.9|181510.9|181565.3|181475.3|31
1733341370000|2024-12-04 19:42:50|181580.2|181490.2|181580.4|181490.4|181593.8|181503.8|181573|181483|30
1733341380000|2024-12-04 19:43:00|181572.4|181482.4|181599.3|181509.3|181606.1|181516.1|181567.8|181477.8|21
1733341390000|2024-12-04 19:43:10|181604.8|181514.8|181609.7|181519.7|181614|181524|181604.7|181514.7|13
1733341400000|2024-12-04 19:43:20|181609.5|181519.5|181611.3|181521.3|181611.3|181521.3|181609.3|181519.3|6
1733341420000|2024-12-04 19:43:40|181613|181523|181624.2|181534.2|181624.2|181534.2|181611.3|181521.3|9
1733341430000|2024-12-04 19:43:50|181621.4|181531.4|181622.4|181532.4|181622.4|181532.4|181621.4|181531.4|2
1733341440000|2024-12-04 19:44:00|181620.6|181530.6|181622.7|181532.7|181622.7|181532.7|181620.6|181530.6|4
1733341450000|2024-12-04 19:44:10|181621.8|181531.8|181574.4|181484.4|181623.9|181533.9|181574.4|181484.4|27
1733341460000|2024-12-04 19:44:20|181580.6|181490.6|181599.4|181509.4|181607.7|181517.7|181574.2|181484.2|19
1733341470000|2024-12-04 19:44:30|181602.4|181512.4|181598.8|181508.8|181604.4|181514.4|181595|181505|11
1733341480000|2024-12-04 19:44:40|181598.3|181508.3|181571.6|181481.6|181598.3|181508.3|181567.7|181477.7|12
1733341490000|2024-12-04 19:44:50|181574.9|181484.9|181561.5|181471.5|181578.9|181488.9|181557.4|181467.4|17
1733341500000|2024-12-04 19:45:00|181560|181470|181569.5|181479.5|181579.7|181489.7|181552.5|181462.5|18
1733341510000|2024-12-04 19:45:10|181569.4|181479.4|181567.2|181477.2|181581.2|181491.2|181565.7|181475.7|17
1733341520000|2024-12-04 19:45:20|181572|181482|181566|181476|181572|181482|181566|181476|7
1733341530000|2024-12-04 19:45:30|181565.7|181475.7|181595.6|181505.6|181595.6|181505.6|181557.2|181467.2|13
1733341540000|2024-12-04 19:45:40|181595.9|181505.9|181567.5|181477.5|181595.9|181505.9|181567.5|181477.5|13
1733341550000|2024-12-04 19:45:50|181567.7|181477.7|181583|181493|181584.9|181494.9|181567.5|181477.5|24
1733341560000|2024-12-04 19:46:00|181584.2|181494.2|181565.3|181475.3|181584.4|181494.4|181564.2|181474.2|20
1733341570000|2024-12-04 19:46:10|181569.3|181479.3|181586|181496|181586|181496|181561.2|181471.2|18
1733341580000|2024-12-04 19:46:20|181588.2|181498.2|181591.4|181501.4|181592.3|181502.3|181572.7|181482.7|26
1733341590000|2024-12-04 19:46:30|181592.3|181502.3|181601|181511|181601|181511|181592.3|181502.3|11
1733341600000|2024-12-04 19:46:40|181596.5|181506.5|181592|181502|181601|181511|181590.3|181500.3|14
1733341610000|2024-12-04 19:46:50|181593.7|181503.7|181594.7|181504.7|181594.7|181504.7|181588|181498|14
1733341620000|2024-12-04 19:47:00|181592.4|181502.4|181608.3|181518.3|181608.3|181518.3|181592|181502|22
1733341630000|2024-12-04 19:47:10|181609.3|181519.3|181608|181518|181611.4|181521.4|181608|181518|8
1733341640000|2024-12-04 19:47:20|181612.8|181522.8|181612.8|181522.8|181622.9|181532.9|181607.5|181517.5|18
1733341650000|2024-12-04 19:47:30|181611|181521|181614.3|181524.3|181614.5|181524.5|181611|181521|8
1733341660000|2024-12-04 19:47:40|181612|181522|181613.5|181523.5|181614.3|181524.3|181612|181522|3
1733341670000|2024-12-04 19:47:50|181613|181523|181611.3|181521.3|181613|181523|181611.3|181521.3|2
1733341680000|2024-12-04 19:48:00|181613|181523|181612.3|181522.3|181613|181523|181610.8|181520.8|6
1733341690000|2024-12-04 19:48:10|181610.8|181520.8|181606.3|181516.3|181610.8|181520.8|181606.3|181516.3|12
1733341700000|2024-12-04 19:48:20|181607|181517|181607.5|181517.5|181609.8|181519.8|181606.8|181516.8|9
1733341710000|2024-12-04 19:48:30|181607.3|181517.3|181606.3|181516.3|181607.3|181517.3|181606.3|181516.3|2
1733341720000|2024-12-04 19:48:40|181602.3|181512.3|181608.5|181518.5|181609.5|181519.5|181602.3|181512.3|12
1733341730000|2024-12-04 19:48:50|181608.8|181518.8|181602.2|181512.2|181609.9|181519.9|181600.4|181510.4|13
1733341740000|2024-12-04 19:49:00|181602.1|181512.1|181607|181517|181618|181528|181596.7|181506.7|20
1733341750000|2024-12-04 19:49:10|181613.1|181523.1|181617.1|181527.1|181621.4|181531.4|181609.6|181519.6|14
1733341760000|2024-12-04 19:49:20|181610.1|181520.1|181612.1|181522.1|181621.7|181531.7|181609.3|181519.3|19
1733341770000|2024-12-04 19:49:30|181606.1|181516.1|181594.5|181504.5|181610.8|181520.8|181592.6|181502.6|15
1733341780000|2024-12-04 19:49:40|181592.7|181502.7|181597.5|181507.5|181599|181509|181592.7|181502.7|9
1733341790000|2024-12-04 19:49:50|181592.7|181502.7|181581.4|181491.4|181592.7|181502.7|181581.4|181491.4|3
1733341800000|2024-12-04 19:50:00|181584.6|181494.6|181591.2|181501.2|181591.2|181501.2|181562.1|181472.1|13
1733341810000|2024-12-04 19:50:10|181594.1|181504.1|181601.4|181511.4|181604|181514|181588.6|181498.6|12
1733341820000|2024-12-04 19:50:20|181601.9|181511.9|181609.4|181519.4|181610.1|181520.1|181600.1|181510.1|16
1733341830000|2024-12-04 19:50:30|181608.4|181518.4|181602.2|181512.2|181611.3|181521.3|181601|181511|17
1733341840000|2024-12-04 19:50:40|181601.5|181511.5|181601.4|181511.4|181602|181512|181600.1|181510.1|5
1733341850000|2024-12-04 19:50:50|181606.1|181516.1|181606.5|181516.5|181612|181522|181598.5|181508.5|16
1733341860000|2024-12-04 19:51:00|181607|181517|181605.3|181515.3|181609.2|181519.2|181597|181507|21
1733341870000|2024-12-04 19:51:10|181602.9|181512.9|181596.9|181506.9|181603|181513|181592|181502|17
1733341880000|2024-12-04 19:51:20|181599.1|181509.1|181587.1|181497.1|181600.9|181510.9|181586.5|181496.5|15
1733341890000|2024-12-04 19:51:30|181587.7|181497.7|181618.4|181528.4|181618.9|181528.9|181587.7|181497.7|22
1733341900000|2024-12-04 19:51:40|181614.2|181524.2|181618.9|181528.9|181618.9|181528.9|181614.2|181524.2|4
1733341910000|2024-12-04 19:51:50|181609.7|181519.7|181614.7|181524.7|181619.5|181529.5|181609.7|181519.7|10
1733341920000|2024-12-04 19:52:00|181616.7|181526.7|181619.1|181529.1|181619.6|181529.6|181607.4|181517.4|20
1733341930000|2024-12-04 19:52:10|181614|181524|181616.7|181526.7|181620.7|181530.7|181602.7|181512.7|15
1733341940000|2024-12-04 19:52:20|181618.7|181528.7|181622.8|181532.8|181624.2|181534.2|181615.1|181525.1|15
1733341950000|2024-12-04 19:52:30|181626|181536|181633.6|181543.6|181633.6|181543.6|181620.4|181530.4|18
1733341960000|2024-12-04 19:52:40|181622.1|181532.1|181609.4|181519.4|181632.6|181542.6|181609.4|181519.4|11
1733341970000|2024-12-04 19:52:50|181618.3|181528.3|181619.4|181529.4|181619.4|181529.4|181618.3|181528.3|2
1733341980000|2024-12-04 19:53:00|181617.6|181527.6|181644.5|181554.5|181654.2|181564.2|181617.6|181527.6|11
1733341990000|2024-12-04 19:53:10|181640.6|181550.6|181645.3|181555.3|181648.4|181558.4|181639.4|181549.4|18
1733342000000|2024-12-04 19:53:20|181644.5|181554.5|181644.2|181554.2|181645.5|181555.5|181636|181546|29
1733342010000|2024-12-04 19:53:30|181640.9|181550.9|181627.1|181537.1|181642.5|181552.5|181611.5|181521.5|25
1733342020000|2024-12-04 19:53:40|181622.1|181532.1|181622.6|181532.6|181632.3|181542.3|181615.9|181525.9|25
1733342030000|2024-12-04 19:53:50|181624.1|181534.1|181622.1|181532.1|181625.4|181535.4|181620.9|181530.9|10
1733342040000|2024-12-04 19:54:00|181616.3|181526.3|181617.4|181527.4|181622.7|181532.7|181596.9|181506.9|24
1733342050000|2024-12-04 19:54:10|181615.9|181525.9|181605.2|181515.2|181616.5|181526.5|181605.2|181515.2|18
1733342060000|2024-12-04 19:54:20|181607.9|181517.9|181611.4|181521.4|181614.2|181524.2|181603.2|181513.2|16
1733342070000|2024-12-04 19:54:30|181603.4|181513.4|181598.9|181508.9|181611.5|181521.5|181598.9|181508.9|21
1733342080000|2024-12-04 19:54:40|181603.3|181513.3|181603.2|181513.2|181603.3|181513.3|181595.5|181505.5|14
1733342090000|2024-12-04 19:54:50|181603.8|181513.8|181605.9|181515.9|181621.8|181531.8|181599.8|181509.8|24
1733342100000|2024-12-04 19:55:00|181604.2|181514.2|181599.3|181509.3|181619.4|181529.4|181599.3|181509.3|28
1733342110000|2024-12-04 19:55:10|181603|181513|181614.2|181524.2|181620.8|181530.8|181601.5|181511.5|24
1733342120000|2024-12-04 19:55:20|181611.2|181521.2|181554.4|181464.4|181623.5|181533.5|181541.1|181451.1|26
1733342130000|2024-12-04 19:55:30|181550|181460|181565.9|181475.9|181573.5|181483.5|181545.1|181455.1|17
1733342140000|2024-12-04 19:55:40|181570.2|181480.2|181568.3|181478.3|181590.3|181500.3|181567.3|181477.3|9
1733342150000|2024-12-04 19:55:50|181577.5|181487.5|181583.2|181493.2|181583.2|181493.2|181567|181477|11
1733342160000|2024-12-04 19:56:00|181578.5|181488.5|181568|181478|181592|181502|181564.2|181474.2|22
1733342170000|2024-12-04 19:56:10|181572.7|181482.7|181572.5|181482.5|181572.7|181482.7|181569.1|181479.1|3
1733342180000|2024-12-04 19:56:20|181553.6|181463.6|181563|181473|181570.5|181480.5|181553.6|181463.6|15
1733342190000|2024-12-04 19:56:30|181561.3|181471.3|181558.2|181468.2|181562.5|181472.5|181554.1|181464.1|14
1733342200000|2024-12-04 19:56:40|181559.5|181469.5|181564.8|181474.8|181565.3|181475.3|181559.5|181469.5|4
1733342210000|2024-12-04 19:56:50|181564.5|181474.5|181570.1|181480.1|181570.1|181480.1|181564.5|181474.5|5
1733342220000|2024-12-04 19:57:00|181556.1|181466.1|181549.5|181459.5|181556.1|181466.1|181545.7|181455.7|6
1733342230000|2024-12-04 19:57:10|181542.4|181452.4|181557.6|181467.6|181558.3|181468.3|181542.4|181452.4|21
1733342240000|2024-12-04 19:57:20|181553.2|181463.2|181557.1|181467.1|181589.4|181499.4|181545|181455|27
1733342250000|2024-12-04 19:57:30|181557.4|181467.4|181557.7|181467.7|181561.5|181471.5|181549.2|181459.2|18
1733342260000|2024-12-04 19:57:40|181556.2|181466.2|181543|181453|181556.2|181466.2|181527.4|181437.4|13
1733342270000|2024-12-04 19:57:50|181542.9|181452.9|181542.6|181452.6|181547.5|181457.5|181531.5|181441.5|22
1733342280000|2024-12-04 19:58:00|181542.3|181452.3|181492.1|181402.1|181546.8|181456.8|181492.1|181402.1|31
1733342290000|2024-12-04 19:58:10|181489|181399|181496.1|181406.1|181503.9|181413.9|181486.9|181396.9|26
1733342300000|2024-12-04 19:58:20|181488.1|181398.1|181499|181409|181502.7|181412.7|181479.1|181389.1|18
1733342310000|2024-12-04 19:58:30|181499.1|181409.1|181500.2|181410.2|181507.6|181417.6|181483.3|181393.3|26
1733342320000|2024-12-04 19:58:40|181502.8|181412.8|181502.2|181412.2|181503.3|181413.3|181487.9|181397.9|30
1733342330000|2024-12-04 19:58:50|181497.9|181407.9|181505.5|181415.5|181507.3|181417.3|181488.2|181398.2|24
1733342340000|2024-12-04 19:59:00|181497.5|181407.5|181493.3|181403.3|181501.5|181411.5|181489.3|181399.3|19
1733342350000|2024-12-04 19:59:10|181489.2|181399.2|181492.3|181402.3|181496.2|181406.2|181482.1|181392.1|21
1733342360000|2024-12-04 19:59:20|181496.3|181406.3|181496.9|181406.9|181500.6|181410.6|181489|181399|18
1733342370000|2024-12-04 19:59:30|181493.2|181403.2|181528.8|181438.8|181528.8|181438.8|181493.2|181403.2|9
1733342380000|2024-12-04 19:59:40|181528.1|181438.1|181497.7|181407.7|181528.1|181438.1|181496.6|181406.6|15
1733342390000|2024-12-04 19:59:50|181500.9|181410.9|181509.5|181419.5|181513.5|181423.5|181500.9|181410.9|14
1733342400000|2024-12-04 20:00:00|181503.5|181413.5|181511.1|181421.1|181511.7|181421.7|181480.7|181390.7|20
1733342410000|2024-12-04 20:00:10|181506.4|181416.4|181525.1|181435.1|181525.6|181435.6|181505.2|181415.2|18
1733342420000|2024-12-04 20:00:20|181524.6|181434.6|181504.8|181414.8|181531.5|181441.5|181504.6|181414.6|23
1733342430000|2024-12-04 20:00:30|181508.9|181418.9|181508.2|181418.2|181533.8|181443.8|181504|181414|21
1733342440000|2024-12-04 20:00:40|181514.4|181424.4|181546.8|181456.8|181547|181457|181505.9|181415.9|20
1733342450000|2024-12-04 20:00:50|181542.7|181452.7|181546.7|181456.7|181558.1|181468.1|181540|181450|21
1733342460000|2024-12-04 20:01:00|181550.3|181460.3|181535.2|181445.2|181552.5|181462.5|181530|181440|14
1733342470000|2024-12-04 20:01:10|181531.4|181441.4|181548.4|181458.4|181552.6|181462.6|181531.4|181441.4|26
1733342480000|2024-12-04 20:01:20|181552.1|181462.1|181545.5|181455.5|181554.5|181464.5|181538.1|181448.1|31
1733342490000|2024-12-04 20:01:30|181545|181455|181541.7|181451.7|181551.8|181461.8|181540.8|181450.8|20
1733342500000|2024-12-04 20:01:40|181544.3|181454.3|181550.6|181460.6|181552.7|181462.7|181529.6|181439.6|30
1733342510000|2024-12-04 20:01:50|181555.8|181465.8|181546.3|181456.3|181555.8|181465.8|181542.8|181452.8|22
1733342520000|2024-12-04 20:02:00|181550.3|181460.3|181548.2|181458.2|181552.7|181462.7|181545.6|181455.6|16
1733342530000|2024-12-04 20:02:10|181548.3|181458.3|181557.5|181467.5|181557.5|181467.5|181546.7|181456.7|10
1733342540000|2024-12-04 20:02:20|181556.3|181466.3|181549.8|181459.8|181566.3|181476.3|181542|181452|21
1733342550000|2024-12-04 20:02:30|181550.1|181460.1|181547.7|181457.7|181555.6|181465.6|181543.1|181453.1|22
1733342560000|2024-12-04 20:02:40|181552.9|181462.9|181554.4|181464.4|181555.3|181465.3|181548.4|181458.4|13
1733342570000|2024-12-04 20:02:50|181551.1|181461.1|181549.5|181459.5|181556|181466|181543.2|181453.2|16
1733342580000|2024-12-04 20:03:00|181548.7|181458.7|181545.9|181455.9|181550.3|181460.3|181543.1|181453.1|16
1733342590000|2024-12-04 20:03:10|181544|181454|181553|181463|181553|181463|181539.9|181449.9|15
1733342600000|2024-12-04 20:03:20|181549.1|181459.1|181544.4|181454.4|181556.3|181466.3|181536.4|181446.4|13
1733342610000|2024-12-04 20:03:30|181535|181445|181543.8|181453.8|181543.9|181453.9|181535|181445|13
1733342620000|2024-12-04 20:03:40|181543|181453|181539.6|181449.6|181543.4|181453.4|181534.1|181444.1|9
1733342630000|2024-12-04 20:03:50|181546.2|181456.2|181544.5|181454.5|181547.8|181457.8|181535.8|181445.8|17
1733342640000|2024-12-04 20:04:00|181546.3|181456.3|181542.2|181452.2|181546.3|181456.3|181535.6|181445.6|9
1733342650000|2024-12-04 20:04:10|181541.9|181451.9|181549.3|181459.3|181550.1|181460.1|181539.5|181449.5|10
1733342660000|2024-12-04 20:04:20|181544.8|181454.8|181530|181440|181544.8|181454.8|181530|181440|13
1733342670000|2024-12-04 20:04:30|181534|181444|181545.8|181455.8|181552.2|181462.2|181530|181440|15
1733342680000|2024-12-04 20:04:40|181540.7|181450.7|181560|181470|181563.5|181473.5|181526.4|181436.4|23
1733342690000|2024-12-04 20:04:50|181558.3|181468.3|181564.3|181474.3|181564.3|181474.3|181553.3|181463.3|24
1733342700000|2024-12-04 20:05:00|181569.3|181479.3|181578|181488|181578|181488|181567.9|181477.9|5
1733342710000|2024-12-04 20:05:10|181575.8|181485.8|181570.9|181480.9|181576.1|181486.1|181568.6|181478.6|6
1733342720000|2024-12-04 20:05:20|181573.7|181483.7|181561.3|181471.3|181573.7|181483.7|181556.1|181466.1|12
1733342730000|2024-12-04 20:05:30|181561|181471|181550.6|181460.6|181571.4|181481.4|181550.6|181460.6|11
1733342740000|2024-12-04 20:05:40|181555.8|181465.8|181549.8|181459.8|181555.8|181465.8|181546.2|181456.2|16
1733342750000|2024-12-04 20:05:50|181551.7|181461.7|181550.8|181460.8|181551.7|181461.7|181543|181453|11
1733342760000|2024-12-04 20:06:00|181544.8|181454.8|181530.7|181440.7|181550.7|181460.7|181528.7|181438.7|25
1733342770000|2024-12-04 20:06:10|181529.8|181439.8|181537.3|181447.3|181537.3|181447.3|181519.1|181429.1|15
1733342780000|2024-12-04 20:06:20|181537.8|181447.8|181536.4|181446.4|181542.7|181452.7|181530.9|181440.9|17
1733342790000|2024-12-04 20:06:30|181538.4|181448.4|181533.7|181443.7|181540.7|181450.7|181528.8|181438.8|15
1733342800000|2024-12-04 20:06:40|181536.4|181446.4|181542.2|181452.2|181542.6|181452.6|181534.7|181444.7|17
1733342810000|2024-12-04 20:06:50|181536|181446|181548.4|181458.4|181548.9|181458.9|181536|181446|14
1733342820000|2024-12-04 20:07:00|181541.8|181451.8|181542.4|181452.4|181548.8|181458.8|181541.8|181451.8|11
1733342830000|2024-12-04 20:07:10|181537.6|181447.6|181528.9|181438.9|181538.7|181448.7|181521.4|181431.4|25
1733342840000|2024-12-04 20:07:20|181528.5|181438.5|181552.4|181462.4|181552.4|181462.4|181526.4|181436.4|26
1733342850000|2024-12-04 20:07:30|181546.9|181456.9|181549.9|181459.9|181550.1|181460.1|181546.9|181456.9|8
1733342860000|2024-12-04 20:07:40|181547.6|181457.6|181468|181378|181547.6|181457.6|181463.6|181373.6|10
1733342870000|2024-12-04 20:07:50|181472.2|181382.2|181472|181382|181472.2|181382.2|181468|181378|3
1733342880000|2024-12-04 20:08:00|181468|181378|181469.6|181379.6|181472|181382|181462.3|181372.3|6
1733342890000|2024-12-04 20:08:10|181464.5|181374.5|181469.3|181379.3|181476.8|181386.8|181461.8|181371.8|10
1733342900000|2024-12-04 20:08:20|181475.3|181385.3|181468.5|181378.5|181476.5|181386.5|181466.7|181376.7|20
1733342910000|2024-12-04 20:08:30|181464|181374|181477|181387|181482.2|181392.2|181464|181374|14
1733342920000|2024-12-04 20:08:40|181477.6|181387.6|181475|181385|181486.6|181396.6|181473.1|181383.1|27
1733342930000|2024-12-04 20:08:50|181478.6|181388.6|181476.9|181386.9|181483.1|181393.1|181473.5|181383.5|22
1733342940000|2024-12-04 20:09:00|181475.5|181385.5|181496.1|181406.1|181498.2|181408.2|181474.5|181384.5|20
1733342950000|2024-12-04 20:09:10|181498.2|181408.2|181492|181402|181499.4|181409.4|181485|181395|18
1733342960000|2024-12-04 20:09:20|181492.1|181402.1|181495.5|181405.5|181499.8|181409.8|181487.6|181397.6|16
1733342970000|2024-12-04 20:09:30|181502.9|181412.9|181503.2|181413.2|181517.3|181427.3|181492.2|181402.2|11
1733342980000|2024-12-04 20:09:40|181506.2|181416.2|181493.6|181403.6|181514.7|181424.7|181492|181402|25
1733342990000|2024-12-04 20:09:50|181493.5|181403.5|181480.5|181390.5|181494.2|181404.2|181475.3|181385.3|27
1733343000000|2024-12-04 20:10:00|181481.6|181391.6|181474.9|181384.9|181485|181395|181468.6|181378.6|28
1733343010000|2024-12-04 20:10:10|181469.5|181379.5|181471.3|181381.3|181478.9|181388.9|181469.5|181379.5|19
1733343020000|2024-12-04 20:10:20|181468.2|181378.2|181476|181386|181476.9|181386.9|181468|181378|19
1733343030000|2024-12-04 20:10:30|181476.6|181386.6|181474.7|181384.7|181478.5|181388.5|181468.6|181378.6|21
1733343040000|2024-12-04 20:10:40|181475.8|181385.8|181473.8|181383.8|181477.2|181387.2|181469.6|181379.6|12
1733343050000|2024-12-04 20:10:50|181475.5|181385.5|181479.9|181389.9|181487.9|181397.9|181470.7|181380.7|20
1733343060000|2024-12-04 20:11:00|181484.4|181394.4|181480.5|181390.5|181487.3|181397.3|181471.7|181381.7|30
1733343070000|2024-12-04 20:11:10|181481|181391|181482.3|181392.3|181488.9|181398.9|181478.7|181388.7|34
1733343080000|2024-12-04 20:11:20|181480.4|181390.4|181485.9|181395.9|181486.2|181396.2|181479.5|181389.5|13
1733343090000|2024-12-04 20:11:30|181482.3|181392.3|181482|181392|181487.5|181397.5|181473.8|181383.8|18
1733343100000|2024-12-04 20:11:40|181480.1|181390.1|181499.7|181409.7|181512.8|181422.8|181475.2|181385.2|37
1733343110000|2024-12-04 20:11:50|181499.9|181409.9|181490.4|181400.4|181515.9|181425.9|181485.9|181395.9|29
1733343120000|2024-12-04 20:12:00|181496.7|181406.7|181533|181443|181533|181443|181491|181401|29
1733343130000|2024-12-04 20:12:10|181522.4|181432.4|181547.7|181457.7|181551.5|181461.5|181522.4|181432.4|28
1733343140000|2024-12-04 20:12:20|181547.5|181457.5|181541.6|181451.6|181555.5|181465.5|181540.8|181450.8|27
1733343150000|2024-12-04 20:12:30|181543.5|181453.5|181538.7|181448.7|181543.5|181453.5|181533.2|181443.2|17
1733343160000|2024-12-04 20:12:40|181537.9|181447.9|181537|181447|181540|181450|181530.7|181440.7|10
1733343170000|2024-12-04 20:12:50|181536.7|181446.7|181541.1|181451.1|181541.9|181451.9|181533.8|181443.8|11
1733343180000|2024-12-04 20:13:00|181539.3|181449.3|181552.4|181462.4|181553.9|181463.9|181534.9|181444.9|11
1733343190000|2024-12-04 20:13:10|181553.9|181463.9|181553.1|181463.1|181555.8|181465.8|181546.2|181456.2|38
1733343200000|2024-12-04 20:13:20|181553.9|181463.9|181541.2|181451.2|181559.8|181469.8|181541.2|181451.2|28
1733343210000|2024-12-04 20:13:30|181545.9|181455.9|181524.9|181434.9|181545.9|181455.9|181524.6|181434.6|11
1733343220000|2024-12-04 20:13:40|181524.1|181434.1|181528.9|181438.9|181533.7|181443.7|181520.7|181430.7|14
1733343230000|2024-12-04 20:13:50|181531.9|181441.9|181534.8|181444.8|181538.8|181448.8|181527.3|181437.3|24
1733343240000|2024-12-04 20:14:00|181533.9|181443.9|181526.8|181436.8|181536.4|181446.4|181526.8|181436.8|17
1733343250000|2024-12-04 20:14:10|181529.6|181439.6|181535.5|181445.5|181535.5|181445.5|181528|181438|12
1733343260000|2024-12-04 20:14:20|181533.9|181443.9|181539.6|181449.6|181541.8|181451.8|181533.8|181443.8|14
1733343270000|2024-12-04 20:14:30|181541.3|181451.3|181534.2|181444.2|181544.2|181454.2|181530.7|181440.7|21
1733343280000|2024-12-04 20:14:40|181532|181442|181534.4|181444.4|181540.2|181450.2|181527.9|181437.9|23
1733343290000|2024-12-04 20:14:50|181535.4|181445.4|181534.6|181444.6|181540.2|181450.2|181534.4|181444.4|6
1733343300000|2024-12-04 20:15:00|181538.6|181448.6|181539.9|181449.9|181541.6|181451.6|181538.6|181448.6|10
1733343310000|2024-12-04 20:15:10|181545.9|181455.9|181546|181456|181547.1|181457.1|181543|181453|6
1733343320000|2024-12-04 20:15:20|181537.8|181447.8|181485.4|181395.4|181547.3|181457.3|181485.4|181395.4|19
1733343330000|2024-12-04 20:15:30|181491.5|181401.5|181487.6|181397.6|181493.9|181403.9|181484.9|181394.9|9
1733343340000|2024-12-04 20:15:40|181483.4|181393.4|181489.5|181399.5|181494.1|181404.1|181480.4|181390.4|9
1733343350000|2024-12-04 20:15:50|181493.5|181403.5|181495|181405|181495|181405|181488|181398|5
1733343360000|2024-12-04 20:16:00|181494.8|181404.8|181496.8|181406.8|181499|181409|181488.7|181398.7|20
1733343370000|2024-12-04 20:16:10|181497.1|181407.1|181467.7|181377.7|181497.1|181407.1|181462.8|181372.8|28
1733343380000|2024-12-04 20:16:20|181481.2|181391.2|181507.8|181417.8|181507.8|181417.8|181465.6|181375.6|21
1733343390000|2024-12-04 20:16:30|181502.9|181412.9|181543.5|181453.5|181544.9|181454.9|181496.9|181406.9|18
1733343400000|2024-12-04 20:16:40|181538.3|181448.3|181554.3|181464.3|181560.5|181470.5|181538.3|181448.3|17
1733343410000|2024-12-04 20:16:50|181559.3|181469.3|181556.9|181466.9|181562.4|181472.4|181554.4|181464.4|15
1733343420000|2024-12-04 20:17:00|181550.9|181460.9|181561.3|181471.3|181561.3|181471.3|181550.9|181460.9|8
1733343430000|2024-12-04 20:17:10|181558.9|181468.9|181565.9|181475.9|181565.9|181475.9|181555.4|181465.4|4
1733343440000|2024-12-04 20:17:20|181560.4|181470.4|181566.8|181476.8|181571.9|181481.9|181560.4|181470.4|4
1733343450000|2024-12-04 20:17:30|181565.6|181475.6|181565.3|181475.3|181565.6|181475.6|181565.3|181475.3|2
1733343460000|2024-12-04 20:17:40|181568.8|181478.8|181574.8|181484.8|181574.8|181484.8|181568.6|181478.6|3
1733343470000|2024-12-04 20:17:50|181582.8|181492.8|181569.5|181479.5|181582.8|181492.8|181566.1|181476.1|9
1733343480000|2024-12-04 20:18:00|181569.3|181479.3|181549.8|181459.8|181569.5|181479.5|181549.8|181459.8|14
1733343490000|2024-12-04 20:18:10|181551.1|181461.1|181564.2|181474.2|181564.2|181474.2|181546.6|181456.6|29
1733343500000|2024-12-04 20:18:20|181561.6|181471.6|181553.7|181463.7|181565.1|181475.1|181553.7|181463.7|16
1733343510000|2024-12-04 20:18:30|181558.1|181468.1|181550.3|181460.3|181564.1|181474.1|181550.3|181460.3|20
1733343520000|2024-12-04 20:18:40|181551.1|181461.1|181550.8|181460.8|181556.8|181466.8|181550.4|181460.4|9
1733343530000|2024-12-04 20:18:50|181551.5|181461.5|181622.2|181532.2|181631.3|181541.3|181551.5|181461.5|27
1733343540000|2024-12-04 20:19:00|181631.8|181541.8|181629.3|181539.3|181643.6|181553.6|181621.7|181531.7|27
1733343550000|2024-12-04 20:19:10|181623|181533|181617|181527|181631.5|181541.5|181602|181512|34
1733343560000|2024-12-04 20:19:20|181620.7|181530.7|181600.4|181510.4|181622.3|181532.3|181585.6|181495.6|30
1733343570000|2024-12-04 20:19:30|181594.6|181504.6|181615.7|181525.7|181623.3|181533.3|181594.6|181504.6|28
1733343580000|2024-12-04 20:19:40|181606.8|181516.8|181616.5|181526.5|181617.9|181527.9|181602.9|181512.9|24
1733343590000|2024-12-04 20:19:50|181616.2|181526.2|181613.1|181523.1|181616.2|181526.2|181604.6|181514.6|21
1733343600000|2024-12-04 20:20:00|181610.4|181520.4|181610.4|181520.4|181616.3|181526.3|181605.4|181515.4|19
1733343610000|2024-12-04 20:20:10|181613.5|181523.5|181631.3|181541.3|181631.3|181541.3|181612.5|181522.5|26
1733343620000|2024-12-04 20:20:20|181627.9|181537.9|181623.5|181533.5|181631.4|181541.4|181623.5|181533.5|16
1733343630000|2024-12-04 20:20:30|181627.3|181537.3|181626.3|181536.3|181628.1|181538.1|181618.4|181528.4|16
1733343640000|2024-12-04 20:20:40|181621.6|181531.6|181608.8|181518.8|181623.6|181533.6|181601.8|181511.8|20
1733343650000|2024-12-04 20:20:50|181607.5|181517.5|181569.4|181479.4|181608.5|181518.5|181569.4|181479.4|16
1733343660000|2024-12-04 20:21:00|181564|181474|181573.1|181483.1|181573.8|181483.8|181553.9|181463.9|23
1733343670000|2024-12-04 20:21:10|181568|181478|181576.7|181486.7|181581.9|181491.9|181555.9|181465.9|17
1733343680000|2024-12-04 20:21:20|181568.3|181478.3|181581.5|181491.5|181586.6|181496.6|181567.3|181477.3|10
1733343690000|2024-12-04 20:21:30|181581.7|181491.7|181565.4|181475.4|181583.8|181493.8|181565.1|181475.1|12
1733343700000|2024-12-04 20:21:40|181565.6|181475.6|181552.9|181462.9|181578.3|181488.3|181552.9|181462.9|12
1733343710000|2024-12-04 20:21:50|181556.2|181466.2|181568.6|181478.6|181568.6|181478.6|181556.2|181466.2|10
1733343720000|2024-12-04 20:22:00|181565.2|181475.2|181569.8|181479.8|181574.6|181484.6|181561.6|181471.6|11
1733343730000|2024-12-04 20:22:10|181569.4|181479.4|181569.8|181479.8|181569.8|181479.8|181569.4|181479.4|2
1733343740000|2024-12-04 20:22:20|181572.6|181482.6|181577.3|181487.3|181579.5|181489.5|181565.9|181475.9|11
1733343750000|2024-12-04 20:22:30|181571|181481|181574|181484|181574|181484|181571|181481|2
1733343760000|2024-12-04 20:22:40|181574.4|181484.4|181568|181478|181574.4|181484.4|181547.4|181457.4|10
1733343770000|2024-12-04 20:22:50|181567.8|181477.8|181579.3|181489.3|181579.3|181489.3|181567.5|181477.5|7
1733343780000|2024-12-04 20:23:00|181579.8|181489.8|181494.8|181404.8|181579.8|181489.8|181494.8|181404.8|15
1733343790000|2024-12-04 20:23:10|181489|181399|181517.4|181427.4|181517.4|181427.4|181489|181399|4
1733343800000|2024-12-04 20:23:20|181511.9|181421.9|181513.9|181423.9|181513.9|181423.9|181495.7|181405.7|10
1733343810000|2024-12-04 20:23:30|181509|181419|181516.6|181426.6|181520.9|181430.9|181509|181419|12
1733343820000|2024-12-04 20:23:40|181521.5|181431.5|181542.4|181452.4|181542.4|181452.4|181516.9|181426.9|19
1733343830000|2024-12-04 20:23:50|181531.6|181441.6|181528.8|181438.8|181535.6|181445.6|181519.8|181429.8|25
1733343840000|2024-12-04 20:24:00|181529.1|181439.1|181525.3|181435.3|181534.3|181444.3|181525.3|181435.3|13
1733343850000|2024-12-04 20:24:10|181520.2|181430.2|181532.8|181442.8|181539.2|181449.2|181520.2|181430.2|30
1733343860000|2024-12-04 20:24:20|181538|181448|181545.8|181455.8|181550.4|181460.4|181527.2|181437.2|30
1733343870000|2024-12-04 20:24:30|181549.1|181459.1|181545.1|181455.1|181549.1|181459.1|181538.1|181448.1|19
1733343880000|2024-12-04 20:24:40|181541.7|181451.7|181544.2|181454.2|181553.6|181463.6|181539.1|181449.1|25
1733343890000|2024-12-04 20:24:50|181541.5|181451.5|181544.2|181454.2|181546.4|181456.4|181537.1|181447.1|18
1733343900000|2024-12-04 20:25:00|181543|181453|181537.4|181447.4|181552.8|181462.8|181537.4|181447.4|23
1733343910000|2024-12-04 20:25:10|181543.1|181453.1|181550.6|181460.6|181550.6|181460.6|181535|181445|22
1733343920000|2024-12-04 20:25:20|181551.6|181461.6|181538|181448|181554.2|181464.2|181535.4|181445.4|23
1733343930000|2024-12-04 20:25:30|181543.1|181453.1|181541|181451|181550.2|181460.2|181533.9|181443.9|20
1733343940000|2024-12-04 20:25:40|181535.8|181445.8|181556|181466|181556|181466|181535.8|181445.8|20
1733343950000|2024-12-04 20:25:50|181549.2|181459.2|181552.6|181462.6|181555.4|181465.4|181545.9|181455.9|28
1733343960000|2024-12-04 20:26:00|181552.4|181462.4|181557.2|181467.2|181565.6|181475.6|181546.2|181456.2|32
1733343970000|2024-12-04 20:26:10|181552.3|181462.3|181551.3|181461.3|181559.6|181469.6|181545.4|181455.4|35
1733343980000|2024-12-04 20:26:20|181547.9|181457.9|181539.9|181449.9|181556|181466|181534.3|181444.3|28
1733343990000|2024-12-04 20:26:30|181536.7|181446.7|181538.9|181448.9|181540.2|181450.2|181528.8|181438.8|22
1733344000000|2024-12-04 20:26:40|181536.3|181446.3|181538.8|181448.8|181538.9|181448.9|181533.3|181443.3|8
1733344010000|2024-12-04 20:26:50|181538.4|181448.4|181533.2|181443.2|181542.2|181452.2|181531.1|181441.1|9
1733344020000|2024-12-04 20:27:00|181537.9|181447.9|181503.4|181413.4|181540.1|181450.1|181491.1|181401.1|30
1733344030000|2024-12-04 20:27:10|181508.5|181418.5|181495|181405|181515.9|181425.9|181484|181394|20
1733344040000|2024-12-04 20:27:20|181500.4|181410.4|181499.2|181409.2|181500.4|181410.4|181497.8|181407.8|8
1733344050000|2024-12-04 20:27:30|181493.6|181403.6|181502|181412|181516.4|181426.4|181484.9|181394.9|31
1733344060000|2024-12-04 20:27:40|181502.2|181412.2|181510.7|181420.7|181517.1|181427.1|181497.4|181407.4|31
1733344070000|2024-12-04 20:27:50|181511.7|181421.7|181492.9|181402.9|181519.5|181429.5|181491.6|181401.6|25
1733344080000|2024-12-04 20:28:00|181504|181414|181523.7|181433.7|181530.2|181440.2|181504|181414|20
1733344090000|2024-12-04 20:28:10|181518.6|181428.6|181524.6|181434.6|181526.7|181436.7|181518.6|181428.6|24
1733344100000|2024-12-04 20:28:20|181526.3|181436.3|181523.6|181433.6|181530|181440|181523.3|181433.3|17
1733344110000|2024-12-04 20:28:30|181518.5|181428.5|181527.7|181437.7|181529.9|181439.9|181518.5|181428.5|4
1733344120000|2024-12-04 20:28:40|181521.2|181431.2|181531|181441|181532.8|181442.8|181521.2|181431.2|12
1733344130000|2024-12-04 20:28:50|181523.2|181433.2|181525.5|181435.5|181529.9|181439.9|181510.9|181420.9|22
1733344140000|2024-12-04 20:29:00|181531.2|181441.2|181526.7|181436.7|181540.9|181450.9|181522.1|181432.1|16
1733344150000|2024-12-04 20:29:10|181527.7|181437.7|181531.1|181441.1|181531.1|181441.1|181527.7|181437.7|6
1733344160000|2024-12-04 20:29:20|181531|181441|181531|181441|181531|181441|181520.1|181430.1|4
1733344170000|2024-12-04 20:29:30|181522.1|181432.1|181530.1|181440.1|181532.1|181442.1|181517.9|181427.9|10
1733344180000|2024-12-04 20:29:40|181530.3|181440.3|181528.6|181438.6|181533.8|181443.8|181523.1|181433.1|9
1733344190000|2024-12-04 20:29:50|181528.1|181438.1|181520.9|181430.9|181528.1|181438.1|181512.5|181422.5|8
1733344200000|2024-12-04 20:30:00|181528.8|181438.8|181479.8|181389.8|181533.6|181443.6|181478.5|181388.5|25
1733344210000|2024-12-04 20:30:10|181474.8|181384.8|181478.9|181388.9|181490|181400|181470.5|181380.5|25
1733344220000|2024-12-04 20:30:20|181479.5|181389.5|181478.1|181388.1|181483|181393|181470.5|181380.5|16
1733344230000|2024-12-04 20:30:30|181474|181384|181482.4|181392.4|181492.8|181402.8|181474|181384|19
1733344240000|2024-12-04 20:30:40|181480.5|181390.5|181472.1|181382.1|181487.9|181397.9|181472.1|181382.1|35
1733344250000|2024-12-04 20:30:50|181468.3|181378.3|181472.7|181382.7|181472.7|181382.7|181463.4|181373.4|18
1733344260000|2024-12-04 20:31:00|181469|181379|181475|181385|181484.3|181394.3|181464.3|181374.3|31
1733344270000|2024-12-04 20:31:10|181482.2|181392.2|181476.8|181386.8|181482.2|181392.2|181471|181381|28
1733344280000|2024-12-04 20:31:20|181484.6|181394.6|181481.5|181391.5|181491.2|181401.2|181472|181382|28
1733344290000|2024-12-04 20:31:30|181484.3|181394.3|181483|181393|181488.6|181398.6|181479.9|181389.9|32
1733344300000|2024-12-04 20:31:40|181482.4|181392.4|181481.2|181391.2|181488.1|181398.1|181477|181387|29
1733344310000|2024-12-04 20:31:50|181485.9|181395.9|181476.9|181386.9|181492.2|181402.2|181475.9|181385.9|22
1733344320000|2024-12-04 20:32:00|181483.6|181393.6|181469.1|181379.1|181483.6|181393.6|181469.1|181379.1|17
1733344330000|2024-12-04 20:32:10|181470.9|181380.9|181459.1|181369.1|181476|181386|181457.5|181367.5|15
1733344340000|2024-12-04 20:32:20|181459.7|181369.7|181476.5|181386.5|181476.5|181386.5|181459.7|181369.7|20
1733344350000|2024-12-04 20:32:30|181472.7|181382.7|181470.7|181380.7|181477.8|181387.8|181470.7|181380.7|6
1733344360000|2024-12-04 20:32:40|181471.9|181381.9|181468.1|181378.1|181471.9|181381.9|181456.3|181366.3|8
1733344370000|2024-12-04 20:32:50|181468.8|181378.8|181474.5|181384.5|181474.5|181384.5|181468.8|181378.8|2
1733344380000|2024-12-04 20:33:00|181475.2|181385.2|181477|181387|181478.5|181388.5|181469.3|181379.3|5
1733344390000|2024-12-04 20:33:10|181465.9|181375.9|181456.3|181366.3|181473.5|181383.5|181450.8|181360.8|17
1733344400000|2024-12-04 20:33:20|181458.4|181368.4|181460.4|181370.4|181464.2|181374.2|181458.4|181368.4|7
1733344410000|2024-12-04 20:33:30|181459.8|181369.8|181466.8|181376.8|181471.6|181381.6|181458.7|181368.7|14
1733344420000|2024-12-04 20:33:40|181472|181382|181473.7|181383.7|181481.9|181391.9|181469.7|181379.7|9
1733344430000|2024-12-04 20:33:50|181470.4|181380.4|181472|181382|181472|181382|181464.9|181374.9|12
1733344440000|2024-12-04 20:34:00|181470.9|181380.9|181470.2|181380.2|181471|181381|181467.2|181377.2|5
1733344450000|2024-12-04 20:34:10|181468.7|181378.7|181462.2|181372.2|181468.7|181378.7|181461.3|181371.3|6
1733344460000|2024-12-04 20:34:20|181461.7|181371.7|181463|181373|181463|181373|181461|181371|3
1733344470000|2024-12-04 20:34:30|181461|181371|181463|181373|181464|181374|181461|181371|9
1733344480000|2024-12-04 20:34:40|181462.2|181372.2|181467|181377|181467|181377|181460.9|181370.9|5
1733344490000|2024-12-04 20:34:50|181466.7|181376.7|181467.7|181377.7|181467.7|181377.7|181466.7|181376.7|4
1733344500000|2024-12-04 20:35:00|181471.6|181381.6|181474|181384|181474|181384|181467|181377|9
1733344510000|2024-12-04 20:35:10|181471.2|181381.2|181470|181380|181471.2|181381.2|181469|181379|3
1733344520000|2024-12-04 20:35:20|181469.5|181379.5|181468|181378|181469.5|181379.5|181467.2|181377.2|5
1733344530000|2024-12-04 20:35:30|181469.4|181379.4|181469|181379|181470|181380|181468.7|181378.7|5
1733344540000|2024-12-04 20:35:40|181468.7|181378.7|181469.2|181379.2|181469.2|181379.2|181468.7|181378.7|2
1733344550000|2024-12-04 20:35:50|181468.4|181378.4|181469.5|181379.5|181478.3|181388.3|181465.3|181375.3|17
1733344560000|2024-12-04 20:36:00|181458.9|181368.9|181467.3|181377.3|181467.3|181377.3|181445.5|181355.5|16
1733344570000|2024-12-04 20:36:10|181466.3|181376.3|181469.5|181379.5|181469.5|181379.5|181463.7|181373.7|5
1733344580000|2024-12-04 20:36:20|181464.1|181374.1|181466.2|181376.2|181466.2|181376.2|181459.4|181369.4|3
1733344590000|2024-12-04 20:36:30|181463.5|181373.5|181463.5|181373.5|181463.5|181373.5|181463.5|181373.5|1
1733344600000|2024-12-04 20:36:40|181458.8|181368.8|181472.3|181382.3|181472.5|181382.5|181458.8|181368.8|6
1733344610000|2024-12-04 20:36:50|181475.5|181385.5|181461.8|181371.8|181475.5|181385.5|181461.8|181371.8|8
1733344620000|2024-12-04 20:37:00|181458.3|181368.3|181458.5|181368.5|181459.3|181369.3|181450.8|181360.8|10
1733344640000|2024-12-04 20:37:20|181457.5|181367.5|181455.5|181365.5|181457.5|181367.5|181451|181361|4
1733344650000|2024-12-04 20:37:30|181457.5|181367.5|181457.5|181367.5|181457.5|181367.5|181457.5|181367.5|1
1733344660000|2024-12-04 20:37:40|181453|181363|181455.5|181365.5|181455.5|181365.5|181453|181363|2
1733344670000|2024-12-04 20:37:50|181454.5|181364.5|181454.5|181364.5|181454.5|181364.5|181454.5|181364.5|1
1733344680000|2024-12-04 20:38:00|181456.5|181366.5|181460.8|181370.8|181460.8|181370.8|181456.5|181366.5|6
1733344690000|2024-12-04 20:38:10|181454|181364|181454|181364|181454|181364|181454|181364|1
1733344700000|2024-12-04 20:38:20|181452.5|181362.5|181449.5|181359.5|181454.5|181364.5|181447.5|181357.5|9
1733344710000|2024-12-04 20:38:30|181450.5|181360.5|181450.5|181360.5|181450.5|181360.5|181450.5|181360.5|1
1733344720000|2024-12-04 20:38:40|181456|181366|181454.8|181364.8|181456.8|181366.8|181454.8|181364.8|4
1733344730000|2024-12-04 20:38:50|181455|181365|181455|181365|181455|181365|181455|181365|1
1733344740000|2024-12-04 20:39:00|181456|181366|181456|181366|181456|181366|181456|181366|1
1733344750000|2024-12-04 20:39:10|181454.5|181364.5|181461.3|181371.3|181461.3|181371.3|181454.5|181364.5|6
1733344760000|2024-12-04 20:39:20|181462.5|181372.5|181465|181375|181465|181375|181462.5|181372.5|2
1733344780000|2024-12-04 20:39:40|181463|181373|181463.5|181373.5|181463.5|181373.5|181463|181373|2
1733344800000|2024-12-04 20:40:00|181467.2|181377.2|181476.5|181386.5|181479.3|181389.3|181467.2|181377.2|11
1733344810000|2024-12-04 20:40:10|181477.3|181387.3|181482.7|181392.7|181482.7|181392.7|181477.3|181387.3|5
1733344820000|2024-12-04 20:40:20|181484|181394|181422|181292|181484|181394|181412|181292|9
1733344830000|2024-12-04 20:40:30|181434|181304|181393.5|181303.5|181434|181334|181393.5|181303.5|9
1733344840000|2024-12-04 20:40:40|181410.5|181280.5|181412|181282|181425|181295|181409.4|181279.4|13
1733344850000|2024-12-04 20:40:50|181425.5|181295.5|181429.5|181299.5|181429.9|181299.9|181419|181289|14
1733344860000|2024-12-04 20:41:00|181409.5|181319.5|181409.2|181319.2|181420.8|181330.8|181409.2|181319.2|12
1733344870000|2024-12-04 20:41:10|181413.4|181323.4|181415.7|181325.7|181415.7|181325.7|181404.7|181314.7|8
1733344880000|2024-12-04 20:41:20|181416|181326|181415|181325|181418.7|181328.7|181406.5|181316.5|9
1733344890000|2024-12-04 20:41:30|181406.5|181316.5|181407.2|181317.2|181416.4|181326.4|181406.5|181316.5|12
1733344900000|2024-12-04 20:41:40|181407.9|181317.9|181406.8|181316.8|181411.9|181321.9|181406.5|181316.5|11
1733344910000|2024-12-04 20:41:50|181404.5|181314.5|181412.8|181322.8|181417.7|181327.7|181404.5|181314.5|14
1733344920000|2024-12-04 20:42:00|181417.7|181327.7|181411.8|181321.8|181419.4|181329.4|181411.8|181321.8|21
1733344930000|2024-12-04 20:42:10|181418.7|181328.7|181418|181328|181420.9|181330.9|181405.9|181315.9|14
1733344940000|2024-12-04 20:42:20|181421|181331|181419|181329|181421|181331|181412.3|181322.3|5
1733344950000|2024-12-04 20:42:30|181418|181328|181419.5|181329.5|181419.5|181329.5|181410.2|181320.2|15
1733344960000|2024-12-04 20:42:40|181412.3|181322.3|181416.7|181326.7|181420.2|181330.2|181412|181322|11
1733344970000|2024-12-04 20:42:50|181418.5|181328.5|181419.4|181329.4|181422|181332|181411.3|181321.3|13
1733344980000|2024-12-04 20:43:00|181418.4|181328.4|181420.4|181330.4|181423|181333|181418.4|181328.4|7
1733345000000|2024-12-04 20:43:20|181420|181330|181411.8|181321.8|181420|181330|181410.3|181320.3|7
1733345010000|2024-12-04 20:43:30|181411.3|181321.3|181417.9|181327.9|181417.9|181327.9|181399.3|181309.3|24
1733345020000|2024-12-04 20:43:40|181420.5|181330.5|181421.8|181331.8|181421.8|181331.8|181417|181327|6
1733345030000|2024-12-04 20:43:50|181422|181332|181427.5|181337.5|181429|181339|181422|181332|7
1733345040000|2024-12-04 20:44:00|181426.8|181336.8|181414|181324|181427.8|181337.8|181412.3|181322.3|10
1733345050000|2024-12-04 20:44:10|181412.5|181322.5|181411.3|181321.3|181419.9|181329.9|181411.3|181321.3|15
1733345060000|2024-12-04 20:44:20|181415|181325|181399|181309|181415|181325|181398.9|181308.9|11
1733345070000|2024-12-04 20:44:30|181401.8|181311.8|181402|181312|181408.8|181318.8|181401.8|181311.8|7
1733345080000|2024-12-04 20:44:40|181401|181311|181403|181313|181404.2|181314.2|181401|181311|4
1733345090000|2024-12-04 20:44:50|181404.5|181314.5|181405.9|181315.9|181413.8|181323.8|181403.3|181313.3|13
1733345100000|2024-12-04 20:45:00|181405.4|181315.4|181400.5|181310.5|181405.4|181315.4|181400|181310|5
1733345110000|2024-12-04 20:45:10|181403.2|181313.2|181404.6|181314.6|181407.6|181317.6|181400.1|181310.1|5
1733345120000|2024-12-04 20:45:20|181407.1|181317.1|181406.5|181316.5|181414.1|181324.1|181399.6|181309.6|19
1733345130000|2024-12-04 20:45:30|181407.5|181317.5|181406.1|181316.1|181411.1|181321.1|181401.5|181311.5|17
1733345140000|2024-12-04 20:45:40|181406.9|181316.9|181406.9|181316.9|181407.8|181317.8|181403.1|181313.1|8
1733345150000|2024-12-04 20:45:50|181409.2|181319.2|181414.2|181324.2|181419.3|181329.3|181409.2|181319.2|15
1733345160000|2024-12-04 20:46:00|181408.5|181318.5|181405.4|181315.4|181414.2|181324.2|181405.4|181315.4|14
1733345170000|2024-12-04 20:46:10|181409.5|181319.5|181409.5|181319.5|181409.5|181319.5|181403.5|181313.5|9
1733345180000|2024-12-04 20:46:20|181403|181313|181388.1|181298.1|181404.9|181314.9|181377.9|181287.9|17
1733345190000|2024-12-04 20:46:30|181386.3|181296.3|181386.7|181296.7|181388.8|181298.8|181382.7|181292.7|14
1733345200000|2024-12-04 20:46:40|181383.8|181293.8|181362|181272|181387.5|181297.5|181359.2|181269.2|20
1733345210000|2024-12-04 20:46:50|181359.5|181269.5|181350|181260|181361|181271|181347|181257|18
1733345220000|2024-12-04 20:47:00|181346|181256|181344.5|181254.5|181348.4|181258.4|181342.9|181252.9|9
1733345230000|2024-12-04 20:47:10|181344.7|181254.7|181386.6|181296.6|181386.6|181296.6|181344.7|181254.7|11
1733345240000|2024-12-04 20:47:20|181377.4|181287.4|181465.7|181375.7|181468|181378|181376.3|181286.3|22
1733345250000|2024-12-04 20:47:30|181461.9|181371.9|181478.1|181388.1|181478.1|181388.1|181447.3|181357.3|19
1733345260000|2024-12-04 20:47:40|181474.1|181384.1|181473.4|181383.4|181479.5|181389.5|181470.7|181380.7|12
1733345270000|2024-12-04 20:47:50|181477.4|181387.4|181473.8|181383.8|181482.2|181392.2|181471.7|181381.7|24
1733345280000|2024-12-04 20:48:00|181476.2|181386.2|181469.5|181379.5|181476.8|181386.8|181469.5|181379.5|18
1733345290000|2024-12-04 20:48:10|181471.2|181381.2|181475.7|181385.7|181477.8|181387.8|181470.4|181380.4|12
1733345300000|2024-12-04 20:48:20|181473.5|181383.5|181475.4|181385.4|181478.5|181388.5|181470.9|181380.9|14
1733345310000|2024-12-04 20:48:30|181472.5|181382.5|181474.5|181384.5|181474.5|181384.5|181470.2|181380.2|5
1733345320000|2024-12-04 20:48:40|181472|181382|181469.6|181379.6|181475.5|181385.5|181465.5|181375.5|15
1733345330000|2024-12-04 20:48:50|181470|181380|181463.7|181373.7|181472|181382|181459.5|181369.5|18
1733345340000|2024-12-04 20:49:00|181462.5|181372.5|181465.2|181375.2|181468.9|181378.9|181448.2|181358.2|18
1733345360000|2024-12-04 20:49:20|181464.2|181374.2|181464.2|181374.2|181464.4|181374.4|181461.3|181371.3|6
1733345370000|2024-12-04 20:49:30|181462.8|181372.8|181455.5|181365.5|181463|181373|181452.8|181362.8|27
1733345380000|2024-12-04 20:49:40|181453.5|181363.5|181460|181370|181462|181372|181453.5|181363.5|15
1733345390000|2024-12-04 20:49:50|181461.3|181371.3|181463.4|181373.4|181465.5|181375.5|181457.7|181367.7|16
1733345400000|2024-12-04 20:50:00|181466.6|181376.6|181462.9|181372.9|181479.7|181389.7|181462.9|181372.9|20
1733345410000|2024-12-04 20:50:10|181465.5|181375.5|181478.2|181388.2|181478.2|181388.2|181449.4|181359.4|11
1733345420000|2024-12-04 20:50:20|181476.5|181386.5|181478.5|181388.5|181478.5|181388.5|181476.5|181386.5|2
1733345430000|2024-12-04 20:50:30|181476.5|181386.5|181474|181384|181478.4|181388.4|181473|181383|8
1733345440000|2024-12-04 20:50:40|181471.4|181381.4|181464.5|181374.5|181471.4|181381.4|181464.5|181374.5|9
1733345450000|2024-12-04 20:50:50|181465.5|181375.5|181476.2|181386.2|181476.2|181386.2|181465.5|181375.5|6
1733345460000|2024-12-04 20:51:00|181470.4|181380.4|181470.2|181380.2|181470.4|181380.4|181469.9|181379.9|4
1733345470000|2024-12-04 20:51:10|181467.4|181377.4|181468.5|181378.5|181471.6|181381.6|181465.3|181375.3|9
1733345480000|2024-12-04 20:51:20|181468.3|181378.3|181468.9|181378.9|181470.8|181380.8|181464.8|181374.8|13
1733345490000|2024-12-04 20:51:30|181467.8|181377.8|181455.3|181365.3|181467.8|181377.8|181445.5|181355.5|25
1733345500000|2024-12-04 20:51:40|181455|181365|181463.8|181373.8|181463.8|181373.8|181455|181365|10
1733345510000|2024-12-04 20:51:50|181459.1|181369.1|181461.8|181371.8|181461.8|181371.8|181456.3|181366.3|9
1733345520000|2024-12-04 20:52:00|181462.1|181372.1|181475.5|181385.5|181477|181387|181461.5|181371.5|15
1733345530000|2024-12-04 20:52:10|181472.8|181382.8|181458.3|181368.3|181476.7|181386.7|181456.7|181366.7|25
1733345540000|2024-12-04 20:52:20|181455.5|181365.5|181457|181367|181459.2|181369.2|181454.3|181364.3|23
1733345550000|2024-12-04 20:52:30|181457.4|181367.4|181456.2|181366.2|181459.8|181369.8|181450.2|181360.2|12
1733345560000|2024-12-04 20:52:40|181454.9|181364.9|181455.4|181365.4|181459.3|181369.3|181452|181362|12
1733345570000|2024-12-04 20:52:50|181463.4|181373.4|181455.3|181365.3|181463.4|181373.4|181455.3|181365.3|3
1733345580000|2024-12-04 20:53:00|181454.2|181364.2|181446.7|181356.7|181455.2|181365.2|181442.8|181352.8|20
1733345590000|2024-12-04 20:53:10|181444.3|181354.3|181459.8|181369.8|181462.2|181372.2|181443.3|181353.3|15
1733345600000|2024-12-04 20:53:20|181460|181370|181463.7|181373.7|181465.7|181375.7|181460|181370|8
1733345610000|2024-12-04 20:53:30|181459.8|181369.8|181462|181372|181462|181372|181459.8|181369.8|2
1733345620000|2024-12-04 20:53:40|181460.5|181370.5|181461.4|181371.4|181464.8|181374.8|181458.4|181368.4|9
1733345630000|2024-12-04 20:53:50|181460.5|181370.5|181458.7|181368.7|181460.5|181370.5|181452.3|181362.3|10
1733345640000|2024-12-04 20:54:00|181458|181368|181455|181365|181458|181368|181454|181364|5
1733345650000|2024-12-04 20:54:10|181456.3|181366.3|181457.5|181367.5|181457.5|181367.5|181453.5|181363.5|7
1733345660000|2024-12-04 20:54:20|181458.9|181368.9|181462.8|181372.8|181462.8|181372.8|181456|181366|6
1733345670000|2024-12-04 20:54:30|181461.8|181371.8|181447.2|181357.2|181461.8|181371.8|181424.7|181334.7|14
1733345680000|2024-12-04 20:54:40|181451.2|181361.2|181447.9|181357.9|181451.2|181361.2|181447.9|181357.9|3
1733345690000|2024-12-04 20:54:50|181449.4|181359.4|181458.5|181368.5|181459|181369|181449.4|181359.4|16
1733345700000|2024-12-04 20:55:00|181458.8|181368.8|181469.3|181379.3|181473.2|181383.2|181458.8|181368.8|16
1733345710000|2024-12-04 20:55:10|181469.2|181379.2|181469.4|181379.4|181471.5|181381.5|181465|181375|13
1733345720000|2024-12-04 20:55:20|181474.5|181384.5|181474.5|181384.5|181475.4|181385.4|181467.5|181377.5|12
1733345730000|2024-12-04 20:55:30|181469.9|181379.9|181473|181383|181474.5|181384.5|181469.7|181379.7|12
1733345740000|2024-12-04 20:55:40|181470|181380|181471.5|181381.5|181479.5|181389.5|181468.4|181378.4|15
1733345750000|2024-12-04 20:55:50|181472|181382|181471.2|181381.2|181475.8|181385.8|181457.5|181367.5|16
1733345760000|2024-12-04 20:56:00|181467.4|181377.4|181456.3|181366.3|181472.6|181382.6|181449.4|181359.4|21
1733345770000|2024-12-04 20:56:10|181459.4|181369.4|181453.5|181363.5|181459.4|181369.4|181448|181358|5
1733345780000|2024-12-04 20:56:20|181455.9|181365.9|181454.5|181364.5|181459.8|181369.8|181450.8|181360.8|19
1733345790000|2024-12-04 20:56:30|181453.9|181363.9|181440|181350|181453.9|181363.9|181440|181350|10
1733345800000|2024-12-04 20:56:40|181432.7|181342.7|181411.4|181321.4|181434|181344|181411.4|181321.4|18
1733345810000|2024-12-04 20:56:50|181414.5|181324.5|181414.9|181324.9|181416.4|181326.4|181410|181320|13
1733345820000|2024-12-04 20:57:00|181411|181321|181411.2|181321.2|181416.9|181326.9|181408.4|181318.4|15
1733345830000|2024-12-04 20:57:10|181414.4|181324.4|181487.4|181397.4|181487.4|181397.4|181384.4|181294.4|17
1733345840000|2024-12-04 20:57:20|181478.2|181388.2|181485|181395|181492.6|181402.6|181473.5|181383.5|20
1733345850000|2024-12-04 20:57:30|181490.6|181400.6|181495.3|181405.3|181498.8|181408.8|181490.6|181400.6|7
1733345860000|2024-12-04 20:57:40|181492|181402|181508.2|181418.2|181521.4|181431.4|181492|181402|21
1733345870000|2024-12-04 20:57:50|181503.6|181413.6|181516.9|181426.9|181525.7|181435.7|181497.7|181407.7|32
1733345880000|2024-12-04 20:58:00|181512.6|181422.6|181545.8|181455.8|181550|181460|181512.6|181422.6|31
1733345890000|2024-12-04 20:58:10|181548.3|181458.3|181552.7|181462.7|181554.8|181464.8|181542.5|181452.5|29
1733345900000|2024-12-04 20:58:20|181551.2|181461.2|181536|181446|181551.2|181461.2|181531.5|181441.5|20
1733345910000|2024-12-04 20:58:30|181534|181444|181533.2|181443.2|181535.6|181445.6|181532.7|181442.7|11
1733345920000|2024-12-04 20:58:40|181533|181443|181532.3|181442.3|181537|181447|181532.3|181442.3|7
1733345930000|2024-12-04 20:58:50|181532.5|181442.5|181533.8|181443.8|181533.8|181443.8|181532.5|181442.5|2
1733345940000|2024-12-04 20:59:00|181532.8|181442.8|181532.3|181442.3|181532.8|181442.8|181530.8|181440.8|3
1733345950000|2024-12-04 20:59:10|181532.5|181442.5|181530.5|181440.5|181532.5|181442.5|181530.5|181440.5|3
1733345960000|2024-12-04 20:59:20|181530.3|181440.3|181531.5|181441.5|181533|181443|181530.3|181440.3|13
1733345970000|2024-12-04 20:59:30|181531.9|181441.9|181527.7|181437.7|181532.9|181442.9|181515.8|181425.8|13
1733345990000|2024-12-04 20:59:50|181527|181437|181526.2|181436.2|181530.4|181440.4|181524.4|181434.4|15
1733346000000|2024-12-04 21:00:00|181515.5|181425.5|181509.1|181419.1|181515.5|181425.5|181506.5|181416.5|8
1733346020000|2024-12-04 21:00:20|181510.3|181420.3|181510.8|181420.8|181512.1|181422.1|181510.3|181420.3|3
1733346030000|2024-12-04 21:00:30|181512.4|181422.4|181512|181422|181512.4|181422.4|181511.5|181421.5|5
1733346040000|2024-12-04 21:00:40|181512.1|181422.1|181512.1|181422.1|181512.1|181422.1|181512.1|181422.1|1
1733346050000|2024-12-04 21:00:50|181515.2|181425.2|181515.2|181425.2|181515.2|181425.2|181515.2|181425.2|1
1733346060000|2024-12-04 21:01:00|181515.4|181425.4|181515.5|181425.5|181515.5|181425.5|181515.4|181425.4|2
1733346070000|2024-12-04 21:01:10|181517.4|181427.4|181529.8|181439.8|181529.8|181439.8|181512|181422|11
1733346080000|2024-12-04 21:01:20|181533.9|181443.9|181534.1|181444.1|181534.1|181444.1|181528.3|181438.3|13
1733346090000|2024-12-04 21:01:30|181536.7|181446.7|181532.6|181442.6|181536.7|181446.7|181529.7|181439.7|8
1733346100000|2024-12-04 21:01:40|181541.7|181451.7|181548.5|181458.5|181555.8|181465.8|181541.7|181451.7|9
1733346110000|2024-12-04 21:01:50|181547.7|181457.7|181567.4|181477.4|181573|181483|181545.7|181455.7|11
1733346120000|2024-12-04 21:02:00|181564.3|181474.3|181588.2|181498.2|181588.6|181498.6|181557.5|181467.5|12
1733346130000|2024-12-04 21:02:10|181592.4|181502.4|181615|181525|181617.7|181527.7|181592.4|181502.4|4
1733346140000|2024-12-04 21:02:20|181613.5|181523.5|181614|181524|181621.6|181531.6|181609.4|181519.4|11
1733346150000|2024-12-04 21:02:30|181631.1|181541.1|181625.2|181535.2|181633.1|181543.1|181622.1|181532.1|7
1733346160000|2024-12-04 21:02:40|181625|181535|181628.1|181538.1|181631.7|181541.7|181625|181535|10
1733346170000|2024-12-04 21:02:50|181629.4|181539.4|181629.3|181539.3|181629.4|181539.4|181626.2|181536.2|4
1733346180000|2024-12-04 21:03:00|181627.6|181537.6|181625|181535|181627.6|181537.6|181624.4|181534.4|4
1733346190000|2024-12-04 21:03:10|181628.4|181538.4|181626.5|181536.5|181628.8|181538.8|181623.8|181533.8|5
1733346200000|2024-12-04 21:03:20|181627.8|181537.8|181628.8|181538.8|181628.8|181538.8|181627.8|181537.8|2
1733346210000|2024-12-04 21:03:30|181632.5|181542.5|181634|181544|181634|181544|181632.5|181542.5|2
1733346220000|2024-12-04 21:03:40|181635.7|181545.7|181669.8|181579.8|181672.9|181582.9|181635.7|181545.7|5
1733346250000|2024-12-04 21:04:10|181670|181580|181673.5|181583.5|181673.5|181583.5|181670|181580|3
1733346260000|2024-12-04 21:04:20|181675.5|181585.5|181724.5|181634.5|181749.2|181634.5|181675.5|181585.5|11
1733346270000|2024-12-04 21:04:30|181718.4|181628.4|181718.8|181628.8|181729.9|181639.9|181715.1|181625.1|10
1733346280000|2024-12-04 21:04:40|181723.8|181633.8|181723|181633|181725.5|181635.5|181716|181626|11
1733346290000|2024-12-04 21:04:50|181750.4|181660.4|181736.9|181646.9|181750.4|181660.4|181733|181643|7
1733346300000|2024-12-04 21:05:00|181735.6|181645.6|181740.5|181650.5|181740.5|181650.5|181734|181644|5
1733346310000|2024-12-04 21:05:10|181791.2|181701.2|181775.1|181685.1|181794.9|181704.9|181773.6|181683.6|9
1733346320000|2024-12-04 21:05:20|181773.4|181683.4|181773.4|181683.4|181773.4|181683.4|181773.4|181683.4|1
1733346330000|2024-12-04 21:05:30|181770.4|181680.4|181771.1|181681.1|181773.4|181683.4|181770.4|181680.4|4
1733346340000|2024-12-04 21:05:40|181798.5|181668.5|181794.1|181664.1|181798.9|181668.9|181792.5|181662.5|4
1733346350000|2024-12-04 21:05:50|181787.5|181657.5|181766.2|181676.2|181791.3|181676.2|181759|181657.5|5
1733346360000|2024-12-04 21:06:00|181763.3|181673.3|181770.2|181680.2|181773.8|181683.8|181763.3|181673.3|10
1733346370000|2024-12-04 21:06:10|181764.4|181674.4|181759.1|181669.1|181768|181678|181759.1|181669.1|4
1733346380000|2024-12-04 21:06:20|181760.8|181670.8|181777.6|181687.6|181777.6|181687.6|181759.5|181669.5|9
1733346390000|2024-12-04 21:06:30|181776.4|181686.4|181778.6|181688.6|181778.6|181688.6|181774.3|181684.3|5
1733346400000|2024-12-04 21:06:40|181773.1|181683.1|181777.6|181687.6|181778.4|181688.4|181771.6|181681.6|7
1733346410000|2024-12-04 21:06:50|181772.9|181682.9|181773.9|181683.9|181776.6|181686.6|181762.6|181672.6|16
1733346420000|2024-12-04 21:07:00|181775.1|181685.1|181775.1|181685.1|181775.1|181685.1|181775.1|181685.1|1
1733346430000|2024-12-04 21:07:10|181775.7|181685.7|181774.7|181684.7|181786.7|181696.7|181771.3|181681.3|16
1733346440000|2024-12-04 21:07:20|181772.1|181682.1|181778.6|181688.6|181778.6|181688.6|181772.1|181682.1|7
1733346450000|2024-12-04 21:07:30|181776.9|181686.9|181776.9|181686.9|181776.9|181686.9|181776.9|181686.9|1
1733346460000|2024-12-04 21:07:40|181778.4|181688.4|181781.5|181691.5|181783.1|181693.1|181775.1|181685.1|13
1733346470000|2024-12-04 21:07:50|181778.3|181688.3|181771|181681|181778.3|181688.3|181760.1|181670.1|20
1733346480000|2024-12-04 21:08:00|181768.1|181678.1|181761.6|181671.6|181768.1|181678.1|181761.6|181671.6|5
1733346490000|2024-12-04 21:08:10|181762.3|181672.3|181758.7|181668.7|181779.1|181689.1|181752.8|181662.8|20
1733346500000|2024-12-04 21:08:20|181764.2|181674.2|181771.6|181681.6|181773.2|181683.2|181764.2|181674.2|9
1733346510000|2024-12-04 21:08:30|181775.5|181685.5|181770.6|181680.6|181778.4|181688.4|181769.4|181679.4|12
1733346520000|2024-12-04 21:08:40|181776.7|181686.7|181771.1|181681.1|181776.7|181686.7|181771.1|181681.1|3
1733346530000|2024-12-04 21:08:50|181772.8|181682.8|181768.5|181678.5|181776.4|181686.4|181753.3|181663.3|14
1733346540000|2024-12-04 21:09:00|181772.1|181682.1|181774.9|181684.9|181775|181685|181768.5|181678.5|4
1733346550000|2024-12-04 21:09:10|181769.8|181679.8|181768.6|181678.6|181776.3|181686.3|181748.5|181658.5|14
1733346560000|2024-12-04 21:09:20|181762.5|181672.5|181765|181675|181769.8|181679.8|181758.3|181668.3|10
1733346570000|2024-12-04 21:09:30|181761|181671|181759.2|181669.2|181770.5|181680.5|181759.2|181669.2|12
1733346580000|2024-12-04 21:09:40|181757.4|181667.4|181770|181680|181770.9|181680.9|181756.6|181666.6|22
1733346590000|2024-12-04 21:09:50|181766.6|181676.6|181777.3|181687.3|181783.6|181693.6|181766.6|181676.6|15
1733346600000|2024-12-04 21:10:00|181778.6|181688.6|181776.6|181686.6|181778.6|181688.6|181776.6|181686.6|3
1733346610000|2024-12-04 21:10:10|181778.4|181688.4|181776.9|181686.9|181778.6|181688.6|181776.9|181686.9|6
1733346620000|2024-12-04 21:10:20|181778.6|181688.6|181777.4|181687.4|181778.6|181688.6|181777.4|181687.4|2
1733346630000|2024-12-04 21:10:30|181780.5|181690.5|181777.5|181687.5|181788|181698|181774|181684|5
1733346650000|2024-12-04 21:10:50|181775|181685|181775|181685|181775|181685|181775|181685|1
1733346670000|2024-12-04 21:11:10|181779.4|181689.4|181757.9|181667.9|181779.4|181689.4|181757.9|181667.9|6
1733346680000|2024-12-04 21:11:20|181766.3|181676.3|181757.1|181667.1|181766.3|181676.3|181754.6|181664.6|10
1733346690000|2024-12-04 21:11:30|181754.6|181664.6|181754.6|181664.6|181754.6|181664.6|181754.6|181664.6|1
1733346700000|2024-12-04 21:11:40|181754.7|181664.7|181754.7|181664.7|181754.7|181664.7|181754.7|181664.7|1
1733346720000|2024-12-04 21:12:00|181754.6|181664.6|181754.6|181664.6|181754.6|181664.6|181754.6|181664.6|1
1733346730000|2024-12-04 21:12:10|181749|181659|181745.8|181655.8|181749|181659|181743.2|181653.2|6
1733346750000|2024-12-04 21:12:30|181749.9|181659.9|181754.5|181664.5|181754.5|181664.5|181749.9|181659.9|3
1733346760000|2024-12-04 21:12:40|181754.3|181664.3|181754.3|181664.3|181754.3|181664.3|181754.3|181664.3|1
1733346770000|2024-12-04 21:12:50|181754.5|181664.5|181754.5|181664.5|181754.5|181664.5|181754.5|181664.5|1
1733346780000|2024-12-04 21:13:00|181753.5|181663.5|181753.5|181663.5|181753.5|181663.5|181753.5|181663.5|1
1733346790000|2024-12-04 21:13:10|181760.8|181670.8|181776.7|181686.7|181776.7|181686.7|181760.8|181670.8|6
1733346800000|2024-12-04 21:13:20|181783.1|181693.1|181776.8|181686.8|181783.1|181693.1|181776.8|181686.8|2
1733346810000|2024-12-04 21:13:30|181776.5|181686.5|181776.5|181686.5|181776.5|181686.5|181776.5|181686.5|1
1733346820000|2024-12-04 21:13:40|181778.5|181688.5|181782.1|181692.1|181782.1|181692.1|181778.5|181688.5|2
1733346830000|2024-12-04 21:13:50|181787.8|181697.8|181791.8|181701.8|181791.8|181701.8|181787.8|181697.8|4
1733346840000|2024-12-04 21:14:00|181792.5|181702.5|181789.3|181699.3|181792.5|181702.5|181789.3|181699.3|2
1733346850000|2024-12-04 21:14:10|181795.5|181705.5|181795.5|181705.5|181795.5|181705.5|181795.5|181705.5|1
1733346860000|2024-12-04 21:14:20|181787|181697|181787|181697|181787|181697|181787|181697|1
1733346870000|2024-12-04 21:14:30|181795.5|181705.5|181795.5|181705.5|181795.5|181705.5|181795.5|181705.5|1
1733346880000|2024-12-04 21:14:40|181794.7|181704.7|181794.7|181704.7|181794.7|181704.7|181794.7|181704.7|1
1733346890000|2024-12-04 21:14:50|181792.2|181702.2|181802.5|181712.5|181802.5|181712.5|181792.2|181702.2|2
1733346900000|2024-12-04 21:15:00|181802|181712|181802|181712|181802|181712|181802|181712|1
1733346920000|2024-12-04 21:15:20|181800|181710|181795.8|181705.8|181802|181712|181795.8|181705.8|3
1733346930000|2024-12-04 21:15:30|181792.2|181702.2|181792.2|181702.2|181792.2|181702.2|181792.2|181702.2|1
1733346940000|2024-12-04 21:15:40|181800.5|181710.5|181800.5|181710.5|181800.5|181710.5|181800.5|181710.5|1
1733346950000|2024-12-04 21:15:50|181795.5|181705.5|181795.5|181705.5|181795.5|181705.5|181795.5|181705.5|1
1733346960000|2024-12-04 21:16:00|181796|181706|181796|181706|181796|181706|181796|181706|1
1733346970000|2024-12-04 21:16:10|181788.7|181698.7|181788.6|181698.6|181794.3|181704.3|181788.6|181698.6|3
1733346980000|2024-12-04 21:16:20|181794|181704|181785.7|181695.7|181795.6|181705.6|181785.7|181695.7|4
1733346990000|2024-12-04 21:16:30|181786.9|181696.9|181789.2|181699.2|181802.1|181712.1|181782.5|181692.5|8
1733347000000|2024-12-04 21:16:40|181793.1|181703.1|181800.1|181710.1|181800.1|181710.1|181793.1|181703.1|5
1733347020000|2024-12-04 21:17:00|181784.3|181694.3|181781.8|181691.8|181784.3|181694.3|181771.5|181681.5|7
1733347030000|2024-12-04 21:17:10|181782|181692|181781.5|181691.5|181782|181692|181781.5|181691.5|2
1733347040000|2024-12-04 21:17:20|181783.2|181693.2|181781.4|181691.4|181783.2|181693.2|181781.4|181691.4|2
1733347060000|2024-12-04 21:17:40|181778.7|181688.7|181778.7|181688.7|181778.7|181688.7|181778.7|181688.7|1
1733347070000|2024-12-04 21:17:50|181778.5|181688.5|181778.5|181688.5|181778.5|181688.5|181778.5|181688.5|1
1733347100000|2024-12-04 21:18:20|181777.1|181687.1|181762.5|181672.5|181777.1|181687.1|181762.5|181672.5|4
1733347110000|2024-12-04 21:18:30|181762.8|181672.8|181774.5|181684.5|181774.5|181684.5|181762.8|181672.8|2
1733347120000|2024-12-04 21:18:40|181768.4|181678.4|181766.1|181676.1|181768.4|181678.4|181766.1|181676.1|2
1733347130000|2024-12-04 21:18:50|181769.8|181679.8|181767.8|181677.8|181769.8|181679.8|181767.8|181677.8|2
1733347140000|2024-12-04 21:19:00|181765.7|181675.7|181732.4|181642.4|181765.7|181675.7|181723.6|181633.6|11
1733347150000|2024-12-04 21:19:10|181732.6|181642.6|181732.2|181642.2|181732.6|181642.6|181732.2|181642.2|5
1733347160000|2024-12-04 21:19:20|181731.1|181641.1|181731.3|181641.3|181731.3|181641.3|181731.1|181641.1|2
1733347180000|2024-12-04 21:19:40|181729.8|181639.8|181717|181627|181729.8|181639.8|181714.4|181624.4|4
1733347190000|2024-12-04 21:19:50|181721.2|181631.2|181721.2|181631.2|181721.2|181631.2|181721.2|181631.2|1
1733347200000|2024-12-04 21:20:00|181723.5|181633.5|181707.7|181617.7|181723.5|181633.5|181707.7|181617.7|7
1733347220000|2024-12-04 21:20:20|181706.4|181616.4|181706.4|181616.4|181706.4|181616.4|181706.4|181616.4|1
1733347240000|2024-12-04 21:20:40|181707.5|181617.5|181707.5|181617.5|181707.5|181617.5|181707.5|181617.5|1
1733347260000|2024-12-04 21:21:00|181706.4|181616.4|181719.8|181589.8|181719.8|181616.4|181706.4|181589.8|2
1733347270000|2024-12-04 21:21:10|181720.2|181590.2|181720.2|181590.2|181720.2|181590.2|181720.2|181590.2|1
1733347280000|2024-12-04 21:21:20|181719.8|181589.8|181728.7|181598.7|181728.7|181598.7|181719.8|181589.8|4
1733347300000|2024-12-04 21:21:40|181732.8|181602.8|181732.8|181602.8|181732.8|181602.8|181732.8|181602.8|1
1733347320000|2024-12-04 21:22:00|181735|181605|181735|181605|181735|181605|181735|181605|1
1733347340000|2024-12-04 21:22:20|181732.8|181602.8|181732.8|181602.8|181732.8|181602.8|181732.8|181602.8|1
1733347380000|2024-12-04 21:23:00|181735|181605|181735|181605|181735|181605|181735|181605|1
1733347390000|2024-12-04 21:23:10|181737.5|181607.5|181711.5|181621.5|181737.5|181628|181711.5|181607.5|5
1733347400000|2024-12-04 21:23:20|181710.2|181620.2|181710.2|181620.2|181710.2|181620.2|181710.2|181620.2|1
1733347410000|2024-12-04 21:23:30|181707.2|181617.2|181707.2|181617.2|181707.2|181617.2|181707.2|181617.2|1
1733347430000|2024-12-04 21:23:50|181707|181617|181716.5|181626.5|181716.5|181626.5|181707|181617|2
1733347450000|2024-12-04 21:24:10|181714.9|181624.9|181714.9|181624.9|181714.9|181624.9|181714.9|181624.9|1
1733347470000|2024-12-04 21:24:30|181710.2|181620.2|181710.2|181620.2|181710.2|181620.2|181710.2|181620.2|1
1733347490000|2024-12-04 21:24:50|181709.5|181619.5|181709.5|181619.5|181709.5|181619.5|181709.5|181619.5|1
1733347500000|2024-12-04 21:25:00|181714|181624|181716.2|181626.2|181726.5|181636.5|181714|181624|7
1733347510000|2024-12-04 21:25:10|181718|181628|181718|181628|181718|181628|181718|181628|1
1733347520000|2024-12-04 21:25:20|181713.7|181623.7|181711.4|181621.4|181715|181625|181709.7|181619.7|5
1733347540000|2024-12-04 21:25:40|181710|181620|181710|181620|181710|181620|181710|181620|1
1733347560000|2024-12-04 21:26:00|181711.4|181621.4|181711.4|181621.4|181711.4|181621.4|181711.4|181621.4|1
1733347600000|2024-12-04 21:26:40|181710|181620|181710|181620|181710|181620|181710|181620|1
1733347610000|2024-12-04 21:26:50|181716.5|181626.5|181717.7|181627.7|181717.7|181627.7|181714.4|181624.4|4
1733347640000|2024-12-04 21:27:20|181716.3|181626.3|181717.5|181627.5|181717.5|181627.5|181716.3|181626.3|2
1733347660000|2024-12-04 21:27:40|181716.4|181626.4|181716.4|181626.4|181716.4|181626.4|181716.4|181626.4|1
1733347690000|2024-12-04 21:28:10|181716.7|181626.7|181716.7|181626.7|181716.7|181626.7|181716.7|181626.7|1
1733347700000|2024-12-04 21:28:20|181718|181628|181718|181628|181718|181628|181718|181628|1
1733347710000|2024-12-04 21:28:30|181715.5|181625.5|181713|181623|181715.5|181625.5|181713|181623|2
1733347720000|2024-12-04 21:28:40|181711.5|181621.5|181711.5|181621.5|181711.5|181621.5|181711.5|181621.5|1
1733347730000|2024-12-04 21:28:50|181713.2|181623.2|181713.2|181623.2|181713.2|181623.2|181713.2|181623.2|1
1733347740000|2024-12-04 21:29:00|181714.9|181624.9|181712.2|181622.2|181714.9|181624.9|181710.5|181620.5|4
1733347750000|2024-12-04 21:29:10|181719|181629|181717|181627|181719|181629|181717|181627|2
1733347760000|2024-12-04 21:29:20|181723|181633|181723|181633|181723|181633|181723|181633|1
1733347770000|2024-12-04 21:29:30|181720|181630|181718.7|181628.7|181720|181630|181718.7|181628.7|2
1733347780000|2024-12-04 21:29:40|181721.7|181631.7|181723.7|181633.7|181723.7|181633.7|181721.7|181631.7|2
1733347800000|2024-12-04 21:30:00|181722|181632|181722|181632|181722|181632|181722|181632|1
1733347810000|2024-12-04 21:30:10|181725|181635|181725|181635|181725|181635|181725|181635|1
1733347850000|2024-12-04 21:30:50|181723.5|181633.5|181723.5|181633.5|181723.5|181633.5|181723.5|181633.5|1
1733347860000|2024-12-04 21:31:00|181717|181627|181714.5|181624.5|181717|181627|181714.5|181624.5|2
1733347880000|2024-12-04 21:31:20|181710|181620|181709.8|181619.8|181713|181623|181709.8|181619.8|4
1733347910000|2024-12-04 21:31:50|181710.5|181620.5|181710.5|181620.5|181710.5|181620.5|181710.5|181620.5|1
1733347920000|2024-12-04 21:32:00|181710|181620|181710|181620|181710|181620|181710|181620|1
1733347940000|2024-12-04 21:32:20|181710.5|181620.5|181709|181619|181710.5|181620.5|181709|181619|3
1733347960000|2024-12-04 21:32:40|181711.5|181621.5|181742.2|181612.2|181746.6|181621.5|181711.5|181610.8|33
1733347970000|2024-12-04 21:32:50|181741.4|181611.4|181742.5|181612.5|181743.7|181613.7|181738.9|181608.9|17
1733347980000|2024-12-04 21:33:00|181732.3|181602.3|181737.7|181607.7|181741.8|181611.8|181732.3|181602.3|7
1733347990000|2024-12-04 21:33:10|181735.5|181605.5|181737.7|181607.7|181737.7|181607.7|181735.5|181605.5|2
1733348000000|2024-12-04 21:33:20|181756.4|181626.4|181756.4|181626.4|181756.7|181626.7|181755.5|181625.5|6
1733348010000|2024-12-04 21:33:30|181756.5|181626.5|181757.9|181627.9|181757.9|181627.9|181756.5|181626.5|2
1733348020000|2024-12-04 21:33:40|181759.3|181629.3|181770.3|181640.3|181770.3|181640.3|181759.3|181629.3|6
1733348040000|2024-12-04 21:34:00|181769.8|181639.8|181770.8|181640.8|181770.8|181640.8|181769.8|181639.8|2
1733348050000|2024-12-04 21:34:10|181753|181623|181754.3|181624.3|181754.3|181624.3|181753|181623|2
1733348060000|2024-12-04 21:34:20|181756.9|181626.9|181747.9|181617.9|181756.9|181626.9|181747.9|181617.9|5
1733348080000|2024-12-04 21:34:40|181745|181615|181745|181615|181745|181615|181745|181615|1
1733348090000|2024-12-04 21:34:50|181743.5|181613.5|181739|181609|181743.5|181613.5|181739|181609|2
1733348120000|2024-12-04 21:35:20|181740.3|181610.3|181740.3|181610.3|181740.3|181610.3|181740.3|181610.3|1
1733348140000|2024-12-04 21:35:40|181743.9|181613.9|181778.2|181648.2|181778.2|181648.2|181743.9|181613.9|2
1733348150000|2024-12-04 21:35:50|181777.1|181647.1|181773.3|181643.3|181777.1|181647.1|181773.3|181643.3|2
1733348160000|2024-12-04 21:36:00|181772.8|181642.8|181772.4|181642.4|181772.8|181642.8|181771.7|181641.7|5
1733348170000|2024-12-04 21:36:10|181772.5|181642.5|181771.5|181641.5|181776.2|181646.2|181771.5|181641.5|7
1733348190000|2024-12-04 21:36:30|181768.5|181638.5|181768.5|181638.5|181768.5|181638.5|181768.5|181638.5|1
1733348210000|2024-12-04 21:36:50|181766.8|181636.8|181766.8|181636.8|181766.8|181636.8|181766.8|181636.8|1
1733348220000|2024-12-04 21:37:00|181764|181634|181755.7|181625.7|181764|181634|181754.6|181624.6|7
1733348230000|2024-12-04 21:37:10|181757.3|181627.3|181749.5|181619.5|181757.3|181627.3|181749.5|181619.5|4
1733348240000|2024-12-04 21:37:20|181750.4|181620.4|181755.9|181625.9|181758.4|181628.4|181750.4|181620.4|4
1733348260000|2024-12-04 21:37:40|181754.5|181624.5|181749|181619|181754.5|181624.5|181746|181616|4
1733348280000|2024-12-04 21:38:00|181747.3|181617.3|181747.3|181617.3|181747.3|181617.3|181747.3|181617.3|1
1733348290000|2024-12-04 21:38:10|181753.4|181623.4|181756.2|181626.2|181760.4|181630.4|181751.7|181621.7|8
1733348300000|2024-12-04 21:38:20|181751.9|181621.9|181749.7|181619.7|181751.9|181621.9|181749.7|181619.7|3
1733348320000|2024-12-04 21:38:40|181744.7|181614.7|181743|181613|181744.7|181614.7|181743|181613|2
1733348330000|2024-12-04 21:38:50|181745.5|181615.5|181747.5|181617.5|181748.9|181618.9|181745.5|181615.5|3
1733348350000|2024-12-04 21:39:10|181745|181615|181742|181612|181745|181615|181739.5|181609.5|3
1733348360000|2024-12-04 21:39:20|181717|181627|181733.4|181603.4|181733.4|181630.5|181714.7|181603.4|4
1733348390000|2024-12-04 21:39:50|181732.5|181602.5|181732.5|181602.5|181732.5|181602.5|181732.5|181602.5|1
1733348400000|2024-12-04 21:40:00|181732|181602|181732|181602|181732|181602|181732|181602|1
1733348410000|2024-12-04 21:40:10|181733.7|181603.7|181733.7|181603.7|181733.7|181603.7|181733.7|181603.7|1
1733348450000|2024-12-04 21:40:50|181732.5|181602.5|181732.5|181602.5|181732.5|181602.5|181732.5|181602.5|1
1733348470000|2024-12-04 21:41:10|181734.2|181604.2|181734.2|181604.2|181734.2|181604.2|181734.2|181604.2|1
1733348480000|2024-12-04 21:41:20|181732|181602|181732|181602|181732|181602|181732|181602|1
1733348490000|2024-12-04 21:41:30|181735|181605|181732.9|181602.9|181735|181605|181732.9|181602.9|2
1733348500000|2024-12-04 21:41:40|181732|181602|181732|181602|181732|181602|181732|181602|1
1733348520000|2024-12-04 21:42:00|181732.2|181602.2|181732.2|181602.2|181732.2|181602.2|181732.2|181602.2|1
1733348530000|2024-12-04 21:42:10|181730.9|181600.9|181730.9|181600.9|181730.9|181600.9|181730.9|181600.9|1
1733348550000|2024-12-04 21:42:30|181732|181602|181732|181602|181732|181602|181732|181602|1
1733348570000|2024-12-04 21:42:50|181732.5|181602.5|181733.4|181603.4|181733.4|181603.4|181732.5|181602.5|2
1733348580000|2024-12-04 21:43:00|181732.5|181602.5|181784.9|181654.9|181787.2|181657.2|181732.5|181602.5|4
1733348590000|2024-12-04 21:43:10|181781|181651|181784.9|181654.9|181784.9|181654.9|181781|181651|4
1733348610000|2024-12-04 21:43:30|181781|181651|181781|181651|181781|181651|181781|181651|1
1733348630000|2024-12-04 21:43:50|181784.8|181654.8|181784.8|181654.8|181784.8|181654.8|181784.8|181654.8|1
1733348660000|2024-12-04 21:44:20|181781|181651|181781|181651|181781|181651|181781|181651|1
1733348690000|2024-12-04 21:44:50|181784.8|181654.8|181784.8|181654.8|181784.8|181654.8|181784.8|181654.8|1
1733348700000|2024-12-04 21:45:00|181794.1|181664.1|181795.7|181665.7|181795.7|181665.7|181794.1|181664.1|2
1733348720000|2024-12-04 21:45:20|181791|181661|181795.7|181665.7|181795.7|181665.7|181791|181661|2
1733348740000|2024-12-04 21:45:40|181790|181660|181790|181660|181790|181660|181790|181660|1
1733348760000|2024-12-04 21:46:00|181791|181661|181796.4|181666.4|181796.4|181666.4|181791|181661|2
1733348770000|2024-12-04 21:46:10|181791.1|181661.1|181796.4|181666.4|181796.4|181666.4|181791.1|181661.1|2
1733348780000|2024-12-04 21:46:20|181790.2|181660.2|181796.4|181666.4|181796.4|181666.4|181790.2|181660.2|2
1733348790000|2024-12-04 21:46:30|181790|181660|181790|181660|181790|181660|181782|181652|3
1733348810000|2024-12-04 21:46:50|181786.5|181656.5|181790.4|181660.4|181790.5|181660.5|181785.8|181655.8|9
1733348820000|2024-12-04 21:47:00|181790|181660|181791|181661|181791|181661|181786.3|181656.3|11
1733348830000|2024-12-04 21:47:10|181787.5|181657.5|181791|181661|181791|181661|181786.8|181656.8|9
1733348860000|2024-12-04 21:47:40|181790.9|181660.9|181792|181662|181792|181662|181790.9|181660.9|4
1733348870000|2024-12-04 21:47:50|181791.5|181661.5|181792|181662|181792|181662|181791.5|181661.5|2
1733348880000|2024-12-04 21:48:00|181791.5|181661.5|181794.5|181664.5|181794.5|181664.5|181791.5|181661.5|2
1733348890000|2024-12-04 21:48:10|181792|181662|181792|181662|181792|181662|181792|181662|1
1733348900000|2024-12-04 21:48:20|181791.3|181661.3|181791.3|181661.3|181791.3|181661.3|181791.3|181661.3|1
1733348920000|2024-12-04 21:48:40|181792.3|181662.3|181791.3|181661.3|181792.3|181662.3|181791.3|181661.3|2
1733348930000|2024-12-04 21:48:50|181791.8|181661.8|181791.8|181661.8|181791.8|181661.8|181791.8|181661.8|1
1733348940000|2024-12-04 21:49:00|181791.3|181661.3|181795|181705|181795|181705|181791.2|181661.3|5
1733348950000|2024-12-04 21:49:10|181793.5|181703.5|181859.7|181729.7|181867|181737|181773|181683|8
1733348960000|2024-12-04 21:49:20|181852.7|181722.7|181852.7|181722.7|181852.7|181722.7|181852.7|181722.7|1
1733348970000|2024-12-04 21:49:30|181858.2|181728.2|181864.7|181734.7|181870.8|181740.8|181858.2|181728.2|5
1733348980000|2024-12-04 21:49:40|181860.9|181730.9|181856|181726|181860.9|181730.9|181856|181726|2
1733348990000|2024-12-04 21:49:50|181855.7|181725.7|181867|181737|181867|181737|181849.9|181719.9|10
1733349000000|2024-12-04 21:50:00|181866.7|181736.7|181867|181737|181867|181737|181866.7|181736.7|2
1733349030000|2024-12-04 21:50:30|181865|181735|181851.3|181721.3|181865|181735|181849.2|181719.2|5
1733349050000|2024-12-04 21:50:50|181850.5|181720.5|181851|181721|181851|181721|181850.3|181720.3|5
1733349060000|2024-12-04 21:51:00|181857.9|181727.9|181847.8|181717.8|181857.9|181727.9|181847.8|181717.8|5
1733349070000|2024-12-04 21:51:10|181844.5|181714.5|181844.5|181714.5|181844.5|181714.5|181844.5|181714.5|1
1733349080000|2024-12-04 21:51:20|181845|181715|181845|181715|181845|181715|181845|181715|1
1733349100000|2024-12-04 21:51:40|181847|181717|181847|181717|181847|181717|181847|181717|1
1733349110000|2024-12-04 21:51:50|181846.3|181716.3|181808.1|181678.1|181846.3|181716.3|181808.1|181678.1|6
1733349120000|2024-12-04 21:52:00|181815|181685|181799.9|181669.9|181821.7|181691.7|181799.9|181669.9|12
1733349130000|2024-12-04 21:52:10|181799.7|181669.7|181799.8|181669.8|181799.9|181669.9|181799.7|181669.7|8
1733349140000|2024-12-04 21:52:20|181799|181669|181799|181669|181799|181669|181799|181669|1
1733349150000|2024-12-04 21:52:30|181800|181670|181800|181670|181800|181670|181800|181670|1
1733349180000|2024-12-04 21:53:00|181798.7|181668.7|181798.7|181668.7|181798.7|181668.7|181798.7|181668.7|1
1733349190000|2024-12-04 21:53:10|181796.2|181666.2|181796.2|181666.2|181796.2|181666.2|181796.2|181666.2|1
1733349200000|2024-12-04 21:53:20|181796|181666|181806|181676|181806|181676|181796|181666|4
1733349210000|2024-12-04 21:53:30|181804.7|181674.7|181847.5|181642.4|181847.5|181684.4|181804.2|181642.4|4
1733349230000|2024-12-04 21:53:50|181837.5|181643|181837.5|181636.4|181837.5|181643|181837.5|181636.4|2
1733349240000|2024-12-04 21:54:00|181842.8|181676.8|181831.3|181624.2|181842.8|181676.8|181793.4|181624.2|6
1733349250000|2024-12-04 21:54:10|181839.6|181632.5|181837.7|181631.2|181839.6|181671.9|181801.8|181623.4|9
1733349260000|2024-12-04 21:54:20|181827.8|181621.4|181838.5|181631.3|181839.4|181672.3|181801.3|181621.4|11
1733349280000|2024-12-04 21:54:40|181814.5|181684.5|181794.6|181664.6|181814.5|181684.5|181794.6|181664.6|3
1733349290000|2024-12-04 21:54:50|181803.1|181673.1|181798.3|181668.3|181840.9|181673.3|181798.3|181621.3|12
1733349300000|2024-12-04 21:55:00|181807.5|181677.5|181799.1|181669.1|181842.6|181680.7|181798.6|181624.9|10
1733349310000|2024-12-04 21:55:10|181833.2|181631.4|181841.3|181639.5|181841.3|181679.2|181798.4|181631.4|5
1733349320000|2024-12-04 21:55:20|181833.6|181631.9|181840.7|181634.9|181840.7|181634.9|181833.6|181631.9|2
1733349330000|2024-12-04 21:55:30|181805.7|181675.7|181847.2|181644.7|181847.2|181675.7|181805.7|181636.2|3
1733349340000|2024-12-04 21:55:40|181839.5|181637.1|181859.4|181623.6|181863.4|181637.6|181839.5|181614.1|8
1733349350000|2024-12-04 21:55:50|181857.4|181625.6|181794.4|181664.4|181857.4|181665.8|181794.4|181625.6|13
1733349360000|2024-12-04 21:56:00|181831.5|181623.7|181841.7|181637.3|181843|181677.6|181795.6|181623.7|11
1733349370000|2024-12-04 21:56:10|181807.1|181677.1|181797.9|181667.9|181833.2|181677.1|181797.9|181628.8|3
1733349380000|2024-12-04 21:56:20|181797.6|181667.6|181842.7|181622.9|181876.4|181677.6|181797.6|181608.2|13
1733349390000|2024-12-04 21:56:30|181834.7|181630|181789.1|181659.1|181834.7|181659.1|181789.1|181611.5|3
1733349400000|2024-12-04 21:56:40|181799|181669|181838.1|181630.9|181838.1|181669|181799|181623.2|3
1733349410000|2024-12-04 21:56:50|181800.7|181670.7|181839|181631.3|181845.7|181670.7|181800.7|181609|6
1733349420000|2024-12-04 21:57:00|181817|181608|181837|181627.3|181837|181628|181817|181593.3|10
1733349430000|2024-12-04 21:57:10|181841|181600.7|181844|181624.7|181844|181627.3|181841|181600|10
1733349440000|2024-12-04 21:57:20|181849.3|181601.3|181841.3|181624.7|181849.3|181628.7|181836.7|181601.3|7
1733349450000|2024-12-04 21:57:30|181852|181597.7|181838|181626.7|181852|181626.7|181838|181597.7|5
1733349460000|2024-12-04 21:57:40|181842|181599.7|181845.3|181625.3|181845.3|181630|181840.7|181594|8
1733349470000|2024-12-04 21:57:50|181850|181593|181854.7|181636|181854.7|181636|181850|181593|6
1733349480000|2024-12-04 21:58:00|181855.3|181602|181855.3|181636|181855.3|181636|181855.3|181602|10
1733349500000|2024-12-04 21:58:20|181854.7|181602|181854.7|181636|181854.7|181636|181854.7|181602|3
1733349510000|2024-12-04 21:58:30|181847.3|181602|181851.3|181634.7|181851.3|181638.7|181847.3|181596|7
1733349520000|2024-12-04 21:58:40||181600.7||181634.7||181634.7||181600.7|3
1733349530000|2024-12-04 21:58:50|181862|181600.7|181850.7|181632.7|181862|181637|181850.7|181600.7|3
1733349540000|2024-12-04 21:59:00|181845.3|181593.3|181863.3|181630|181863.3|181638.7|181845.3|181593.3|8
1733349550000|2024-12-04 21:59:10|181864.7|181596.7|181864.7|181628.7|181864.7|181628.7|181864.7|181596.7|2
1733349560000|2024-12-04 21:59:20|181865.3|181594.7|181865.3|181628|181865.3|181628|181865.3|181594.7|3
1733349570000|2024-12-04 21:59:30|181877|181621.5|181870|181617.6|181877|181621.5|181869.5|181556.4|8
1733349580000|2024-12-04 21:59:40|181870.5||181870.5||181870.5||181870.5||1
1733349590000|2024-12-04 21:59:50|181874.4|181556|181918.3|181576.3|181918.3|181616.4|181871|181555.1|11
1733349640000|2024-12-04 22:00:40|181837.4|181495.4|181837.4|181495.4|181837.4|181495.4|181837.4|181495.4|1
1733349690000|2024-12-04 22:01:30|181763.9|181421.9|181763.9|181421.9|181763.9|181421.9|181763.9|181421.9|1
1733349700000|2024-12-04 22:01:40|181768.1|181426.1|181767.3|181425.3|181768.1|181426.1|181767.3|181425.3|2
1733349710000|2024-12-04 22:01:50|181918.5|181576.5|181918.5|181576.5|181918.5|181576.5|181918.5|181576.5|1
1733349840000|2024-12-04 22:04:00|181596|181254|181596|181254|181596|181254|181596|181254|1
1733349900000|2024-12-04 22:05:00|181625.5|181283.5|181644.5|181302.5|181644.5|181302.5|181625.5|181283.5|2
1733349960000|2024-12-04 22:06:00|181644|181302|181644.5|181302.5|181644.5|181302.5|181644|181302|2
1733350340000|2024-12-04 22:12:20|181661.5|181319.5|181644.5|181302.5|181661.5|181319.5|181644.5|181302.5|2
1733350390000|2024-12-04 22:13:10|181689.5|181347.5|181689.1|181347.1|181689.5|181347.5|181689.1|181347.1|2
1733350400000|2024-12-04 22:13:20|181692.8|181350.8|181692.8|181350.8|181692.8|181350.8|181692.8|181350.8|1
1733350410000|2024-12-04 22:13:30|181689.1|181347.1|181689.1|181347.1|181689.1|181347.1|181689.1|181347.1|1
1733350420000|2024-12-04 22:13:40|181692.8|181350.8|181692.8|181350.8|181692.8|181350.8|181692.8|181350.8|1
1733350430000|2024-12-04 22:13:50|181689.1|181347.1|181689.1|181347.1|181689.1|181347.1|181689.1|181347.1|1
1733350440000|2024-12-04 22:14:00|181696.6|181354.6|181696.6|181354.6|181696.6|181354.6|181696.6|181354.6|1
1733350450000|2024-12-04 22:14:10|181698.2|181356.2|181689.7|181347.7|181698.2|181356.2|181689.7|181347.7|7
1733350460000|2024-12-04 22:14:20|181689.9|181347.9|181690.2|181348.2|181690.4|181348.4|181689.9|181347.9|4
1733350470000|2024-12-04 22:14:30|181690.7|181348.7|181694.4|181352.4|181694.4|181352.4|181690.7|181348.7|2
1733350480000|2024-12-04 22:14:40|181690.7|181348.7|181690.7|181348.7|181690.7|181348.7|181690.7|181348.7|1
1733350500000|2024-12-04 22:15:00|181694.4|181352.4|181691.3|181349.3|181695.1|181353.1|181691.3|181349.3|3
1733350520000|2024-12-04 22:15:20|181695.1|181353.1|181695.1|181353.1|181695.1|181353.1|181695.1|181353.1|1
1733350530000|2024-12-04 22:15:30|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|1
1733350540000|2024-12-04 22:15:40|181695.1|181353.1|181695.1|181353.1|181695.1|181353.1|181695.1|181353.1|1
1733350550000|2024-12-04 22:15:50|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|1
1733350560000|2024-12-04 22:16:00|181698.8|181356.8|181698.8|181356.8|181698.8|181356.8|181698.8|181356.8|1
1733350570000|2024-12-04 22:16:10|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|1
1733350580000|2024-12-04 22:16:20|181698.8|181356.8|181695|181353|181698.8|181356.8|181695|181353|2
1733350590000|2024-12-04 22:16:30|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|181691.3|181349.3|1
1733350610000|2024-12-04 22:16:50|181696.1|181354.1|181699.9|181357.9|181699.9|181357.9|181696.1|181354.1|2
1733350620000|2024-12-04 22:17:00|181696.1|181354.1|181696.1|181354.1|181696.1|181354.1|181696.1|181354.1|1
1733350660000|2024-12-04 22:17:40|181699.9|181357.9|181696.1|181354.1|181699.9|181357.9|181696.1|181354.1|2
1733350670000|2024-12-04 22:17:50|181693.5|181351.5|181701|181359|181701|181359|181693.5|181351.5|2
1733350680000|2024-12-04 22:18:00|181697.3|181355.3|181692.3|181350.3|181697.3|181355.3|181692.3|181350.3|4
1733350690000|2024-12-04 22:18:10|181692.5|181350.5|181644.5|181302.5|181693.3|181351.3|181644.5|181302.5|4
1733350720000|2024-12-04 22:18:40|181652|181310|181644.5|181302.5|181652|181310|181644.5|181302.5|2
1733350740000|2024-12-04 22:19:00|181652|181310|181652|181310|181652|181310|181652|181310|1
1733350750000|2024-12-04 22:19:10|181644.5|181302.5|181683.8|181341.8|181688.6|181346.6|181644.5|181302.5|7
1733350760000|2024-12-04 22:19:20|181684.6|181342.6|181685.1|181343.1|181685.1|181343.1|181684.6|181342.6|3
1733350770000|2024-12-04 22:19:30|181688.8|181346.8|181684.6|181342.6|181688.8|181346.8|181684.6|181342.6|3
1733350780000|2024-12-04 22:19:40|181684.8|181342.8|181697|181355|181697.3|181355.3|181684.8|181342.8|3
1733350790000|2024-12-04 22:19:50|181697.5|181355.5|181701.3|181359.3|181701.3|181359.3|181697.5|181355.5|2
1733350800000|2024-12-04 22:20:00|181697.5|181355.5|181697.5|181355.5|181697.5|181355.5|181697.5|181355.5|1
1733350820000|2024-12-04 22:20:20|181701.3|181359.3|181697.5|181355.5|181701.3|181359.3|181697.5|181355.5|2
1733350830000|2024-12-04 22:20:30|181699.8|181357.8|181699.8|181357.8|181699.8|181357.8|181699.8|181357.8|1
1733350840000|2024-12-04 22:20:40|181703.5|181361.5|181703.5|181361.5|181703.5|181361.5|181703.5|181361.5|1
1733350850000|2024-12-04 22:20:50|181699.8|181357.8|181699.8|181357.8|181699.8|181357.8|181699.8|181357.8|1
1733350870000|2024-12-04 22:21:10|181689.3|181347.3|181699.8|181357.8|181699.8|181357.8|181689.3|181347.3|2
1733350880000|2024-12-04 22:21:20|181707.3|181365.3|181707.3|181365.3|181707.3|181365.3|181707.3|181365.3|1
1733350890000|2024-12-04 22:21:30|181702.2|181360.2|181694.4|181352.4|181702.2|181360.2|181694.4|181352.4|4
1733350900000|2024-12-04 22:21:40|181694.7|181352.7|181694.7|181352.7|181694.7|181352.7|181694.7|181352.7|1
1733350910000|2024-12-04 22:21:50|181698.5|181356.5|181694.4|181352.4|181698.5|181356.5|181694.4|181352.4|3
1733350920000|2024-12-04 22:22:00|181694.2|181352.2|181694.2|181352.2|181694.2|181352.2|181694.2|181352.2|1
1733350930000|2024-12-04 22:22:10|181694.7|181352.7|181698.5|181356.5|181698.5|181356.5|181694.7|181352.7|2
1733350940000|2024-12-04 22:22:20|181694.7|181352.7|181698.4|181356.4|181698.4|181356.4|181694.7|181352.7|2
1733350960000|2024-12-04 22:22:40|181702.1|181360.1|181698.4|181356.4|181702.1|181360.1|181698.4|181356.4|2
1733350980000|2024-12-04 22:23:00|181702.1|181360.1|181702.1|181360.1|181702.1|181360.1|181702.1|181360.1|1
1733350990000|2024-12-04 22:23:10|181698.4|181356.4|181698.4|181356.4|181698.4|181356.4|181698.4|181356.4|1
1733351000000|2024-12-04 22:23:20|181696.5|181354.5|181700.3|181358.3|181700.3|181358.3|181696.5|181354.5|2
1733351010000|2024-12-04 22:23:30|181696.5|181354.5|181696.5|181354.5|181696.5|181354.5|181696.5|181354.5|1
1733351030000|2024-12-04 22:23:50|181700.3|181358.3|181700.3|181358.3|181700.3|181358.3|181700.3|181358.3|1
1733351040000|2024-12-04 22:24:00|181696.5|181354.5|181696.5|181354.5|181696.5|181354.5|181696.5|181354.5|1
1733351050000|2024-12-04 22:24:10|181644.5|181302.5|181652|181310|181652|181310|181644.5|181302.5|2
1733351060000|2024-12-04 22:24:20|181644.5|181302.5|181644.5|181302.5|181644.5|181302.5|181644.5|181302.5|1
1733351110000|2024-12-04 22:25:10|181661.5|181319.5|181644.5|181302.5|181661.5|181319.5|181644.5|181302.5|2
1733351290000|2024-12-04 22:28:10|181693.2|181351.2|181689.5|181347.5|181693.2|181351.2|181689.5|181347.5|2
1733351310000|2024-12-04 22:28:30|181693.2|181351.2|181693.2|181351.2|181693.2|181351.2|181693.2|181351.2|1
1733351320000|2024-12-04 22:28:40|181689.5|181347.5|181689.5|181347.5|181689.5|181347.5|181689.5|181347.5|1
1733351330000|2024-12-04 22:28:50|181696.4|181354.4|181696.4|181354.4|181696.4|181354.4|181696.4|181354.4|1
1733351360000|2024-12-04 22:29:20|181700.2|181358.2|181696.4|181354.4|181700.2|181358.2|181696.4|181354.4|2
1733351380000|2024-12-04 22:29:40|181700.2|181358.2|181698.4|181356.4|181700.2|181358.2|181698.4|181356.4|2
1733351390000|2024-12-04 22:29:50|181694.7|181352.7|181694.7|181352.7|181694.7|181352.7|181694.7|181352.7|1
1733351400000|2024-12-04 22:30:00|181698.4|181356.4|181698.4|181356.4|181698.4|181356.4|181698.4|181356.4|1
1733351410000|2024-12-04 22:30:10|181694.7|181352.7|181694.7|181352.7|181694.7|181352.7|181694.7|181352.7|1
1733351420000|2024-12-04 22:30:20|181702.7|181360.7|181694.7|181352.7|181702.7|181360.7|181693.7|181351.7|3
1733351430000|2024-12-04 22:30:30|181702.2|181360.2|181733.4|181391.4|181746.7|181404.7|181702.2|181360.2|10
1733351440000|2024-12-04 22:30:40|181735.7|181393.7|181693.8|181351.8|181742.3|181400.3|181693.8|181351.8|5
1733351450000|2024-12-04 22:30:50|181725.3|181383.3|181725.3|181383.3|181725.3|181383.3|181725.3|181383.3|1
1733351460000|2024-12-04 22:31:00|181732.1|181390.1|181690.1|181348.1|181732.1|181390.1|181690.1|181348.1|7
1733351470000|2024-12-04 22:31:10|181693.8|181351.8|181703.1|181361.1|181703.1|181361.1|181693.8|181351.8|10
1733351480000|2024-12-04 22:31:20|181703.6|181361.6|181736.1|181394.1|181747.1|181405.1|181703.6|181361.6|11
1733351490000|2024-12-04 22:31:30|181733.1|181391.1|181705.1|181363.1|181733.1|181391.1|181705.1|181363.1|3
1733351500000|2024-12-04 22:31:40|181686.6|181344.6|181710.8|181368.8|181710.8|181368.8|181686.6|181344.6|10
1733351510000|2024-12-04 22:31:50|181712.1|181370.1|181687.3|181345.3|181713.8|181371.8|181687.3|181345.3|11
1733351560000|2024-12-04 22:32:40|181670.5|181328.5|181672.6|181330.6|181672.6|181330.6|181670.5|181328.5|2
1733351570000|2024-12-04 22:32:50|181674.3|181332.3|181685|181343|181685|181343|181674.3|181332.3|3
1733351670000|2024-12-04 22:34:30|181650.5|181308.5|181673|181331|181695.5|181353.5|181650.5|181308.5|7
1733351680000|2024-12-04 22:34:40|181673.5|181331.5|181636.5|181294.5|181675.5|181333.5|181636.5|181294.5|7
1733351720000|2024-12-04 22:35:20|181663.5|181321.5|181639.5|181297.5|181663.5|181321.5|181639.5|181297.5|3
1733351730000|2024-12-04 22:35:30|181639|181297|181639|181297|181639|181297|181639|181297|1
1733351740000|2024-12-04 22:35:40|181660.5|181318.5|181661|181319|181661|181319|181660.5|181318.5|4
1733351750000|2024-12-04 22:35:50|181660.5|181318.5|181649.5|181307.5|181661|181319|181649.5|181307.5|4
1733351780000|2024-12-04 22:36:20|181670.5|181328.5|181618.5|181276.5|181673.5|181331.5|181618.5|181276.5|6
1733351820000|2024-12-04 22:37:00|181601.5|181259.5|181666.5|181324.5|181666.5|181324.5|181601.5|181259.5|3
1733351840000|2024-12-04 22:37:20|181676.7|181334.7|181700.2|181358.2|181700.2|181358.2|181676.7|181334.7|8
1733351850000|2024-12-04 22:37:30|181698.2|181356.2|181723.9|181381.9|181723.9|181381.9|181698.2|181356.2|11
1733351860000|2024-12-04 22:37:40|181724.7|181382.7|181730.4|181388.4|181730.4|181388.4|181724.7|181382.7|9
1733351870000|2024-12-04 22:37:50|181730.7|181388.7|181731.4|181389.4|181731.4|181389.4|181730.7|181388.7|3
1733351880000|2024-12-04 22:38:00|181723.6|181381.6|181723.3|181381.3|181723.6|181381.6|181723.3|181381.3|2
1733351890000|2024-12-04 22:38:10|181740.3|181398.3|181721.3|181379.3|181740.3|181398.3|181721.3|181379.3|4
1733351900000|2024-12-04 22:38:20|181721.8|181379.8|181723.3|181381.3|181723.3|181381.3|181721.8|181379.8|6
1733352060000|2024-12-04 22:41:00|181737.8|181395.8|181717.9|181375.9|181737.8|181395.8|181717.9|181375.9|4
1733352070000|2024-12-04 22:41:10|181718.8|181376.8|181723.1|181381.1|181723.1|181381.1|181718.8|181376.8|9
1733352080000|2024-12-04 22:41:20|181723.3|181381.3|181723.3|181381.3|181723.3|181381.3|181723.3|181381.3|1
1733352130000|2024-12-04 22:42:10|181666.5|181324.5|181666.5|181324.5|181666.5|181324.5|181666.5|181324.5|1
1733352300000|2024-12-04 22:45:00|181683|181341|181622.5|181280.5|181683|181341|181615|181273|3
1733352310000|2024-12-04 22:45:10|181657.8|181315.8|181611.8|181269.8|181657.8|181315.8|181611.8|181269.8|2
1733352320000|2024-12-04 22:45:20|181624.3|181282.3|181666.5|181324.5|181667|181325|181624.3|181282.3|7
1733352330000|2024-12-04 22:45:30|181667|181325|181666.5|181324.5|181667|181325|181666.5|181324.5|4
1733352340000|2024-12-04 22:45:40|181667|181325|181666.5|181324.5|181667|181325|181666.5|181324.5|2
1733352370000|2024-12-04 22:46:10|181677.5|181335.5|181666.5|181324.5|181677.5|181335.5|181666.5|181324.5|4
1733352430000|2024-12-04 22:47:10|181663.5|181321.5|181666.5|181324.5|181666.5|181324.5|181663.5|181321.5|2
1733352450000|2024-12-04 22:47:30|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733352470000|2024-12-04 22:47:50|181663|181321|181666.5|181324.5|181666.5|181324.5|181663|181321|2
1733352530000|2024-12-04 22:48:50|181664|181322|181666.5|181324.5|181666.5|181324.5|181664|181322|2
1733352540000|2024-12-04 22:49:00|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733352580000|2024-12-04 22:49:40|181664|181322|181666.5|181324.5|181666.5|181324.5|181664|181322|2
1733352610000|2024-12-04 22:50:10|181663.5|181321.5|181661|181319|181666.5|181324.5|181661|181319|3
1733352790000|2024-12-04 22:53:10|181666.5|181324.5|181666.5|181324.5|181666.5|181324.5|181666.5|181324.5|1
1733352800000|2024-12-04 22:53:20|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733352830000|2024-12-04 22:53:50|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733352890000|2024-12-04 22:54:50|181661.5|181319.5|181666.5|181324.5|181666.5|181324.5|181661|181319|4
1733352950000|2024-12-04 22:55:50|181661|181319|181666.5|181324.5|181666.5|181324.5|181661|181319|2
1733352960000|2024-12-04 22:56:00|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733352980000|2024-12-04 22:56:20|181664.5|181322.5|181666.5|181324.5|181666.5|181324.5|181663.5|181321.5|4
1733352990000|2024-12-04 22:56:30|181661|181319|181661|181319|181661|181319|181661|181319|1
1733353060000|2024-12-04 22:57:40|181666.5|181324.5|181666.5|181324.5|181666.5|181324.5|181666.5|181324.5|1
1733353070000|2024-12-04 22:57:50|181661.5|181319.5|181666.5|181324.5|181666.5|181324.5|181661.5|181319.5|2
1733353090000|2024-12-04 22:58:10|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733353150000|2024-12-04 22:59:10|181661|181319|181666.5|181324.5|181666.5|181324.5|181661|181319|2
1733353160000|2024-12-04 22:59:20|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733353190000|2024-12-04 22:59:50|181662.5|181320.5|181666.5|181324.5|181666.5|181324.5|181662.5|181320.5|2
1733353200000|2024-12-04 23:00:00|181679.5|181337.5|181690.5|181348.5|181690.5|181348.5|181679|181337|7
1733353210000|2024-12-04 23:00:10|181679|181337|181611.7|181269.7|181679|181337|181606.1|181264.1|6
1733353230000|2024-12-04 23:00:30|181611.4|181269.4|181713|181371|181713|181371|181611.4|181269.4|3
1733353240000|2024-12-04 23:00:40|181713.4|181371.4|181557.6|181215.6|181713.4|181371.4|181557.6|181215.6|3
1733353250000|2024-12-04 23:00:50|181719|181377|181719|181377|181719|181377|181719|181377|1
1733353270000|2024-12-04 23:01:10|181559.1|181217.1|181612.9|181270.9|181612.9|181270.9|181559.1|181217.1|2
1733353290000|2024-12-04 23:01:30|181613.1|181271.1|181613.1|181271.1|181613.1|181271.1|181613.1|181271.1|1
1733353300000|2024-12-04 23:01:40|181721|181379|181721|181379|181721|181379|181721|181379|1
1733353320000|2024-12-04 23:02:00|181739.5|181397.5|181761.9|181419.9|181833.5|181491.5|181739.5|181397.5|4
1733353330000|2024-12-04 23:02:10|181792.5|181450.5|181793.3|181451.3|181793.3|181451.3|181792.5|181450.5|2
1733353340000|2024-12-04 23:02:20|181779.9|181437.9|181779.9|181437.9|181779.9|181437.9|181779.8|181437.8|3
1733353350000|2024-12-04 23:02:30|181779.8|181437.8|181849.2|181507.2|181849.2|181507.2|181664.7|181322.7|7
1733353360000|2024-12-04 23:02:40|181899.2|181557.2|181899.2|181557.2|181899.2|181557.2|181899.2|181557.2|1
1733353390000|2024-12-04 23:03:10|181881|181539|181896.1|181554.1|181933.5|181591.5|181881|181539|3
1733353400000|2024-12-04 23:03:20|181866.2|181524.2|181866.2|181524.2|181866.2|181524.2|181866.2|181524.2|1
1733353410000|2024-12-04 23:03:30|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|1
1733353440000|2024-12-04 23:04:00|181868.5|181526.5|181868.5|181526.5|181868.5|181526.5|181868.5|181526.5|1
1733353460000|2024-12-04 23:04:20|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|1
1733353500000|2024-12-04 23:05:00|181868.5|181526.5|181868.5|181526.5|181868.5|181526.5|181868.5|181526.5|1
1733353520000|2024-12-04 23:05:20|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|1
1733353530000|2024-12-04 23:05:30|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|1
1733353550000|2024-12-04 23:05:50|181867|181525|181867|181525|181867|181525|181867|181525|1
1733353560000|2024-12-04 23:06:00|181933.5|181591.5|181933.5|181591.5|181933.5|181591.5|181933.5|181591.5|1
1733353570000|2024-12-04 23:06:10|181898.5|181556.5|181864.8|181522.8|181898.5|181556.5|181864.8|181522.8|2
1733353590000|2024-12-04 23:06:30|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|1
1733353610000|2024-12-04 23:06:50|181867|181525|181867|181525|181867|181525|181867|181525|1
1733353630000|2024-12-04 23:07:10|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|1
1733353660000|2024-12-04 23:07:40|181867|181525|181867|181525|181867|181525|181867|181525|1
1733353680000|2024-12-04 23:08:00|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|181862.6|181520.6|1
1733353720000|2024-12-04 23:08:40|181867|181525|181869|181527|181869|181527|181867|181525|2
1733353790000|2024-12-04 23:09:50|181868.5|181526.5|181868.5|181526.5|181868.5|181526.5|181868.5|181526.5|1
1733353820000|2024-12-04 23:10:20|181858.5|181516.5|181877|181535|181923.3|181581.3|181858.4|181516.4|19
1733353830000|2024-12-04 23:10:30|181866.2|181524.2|181916.3|181574.3|181922.4|181580.4|181866.2|181524.2|18
1733353840000|2024-12-04 23:10:40|181908|181566|181919.2|181577.2|181919.2|181577.2|181908|181566|2
1733353850000|2024-12-04 23:10:50|181911.8|181569.8|181910.8|181568.8|181911.8|181569.8|181910.8|181568.8|2
1733353860000|2024-12-04 23:11:00|181911|181569|181890.5|181548.5|181911|181569|181890|181548|4
1733353870000|2024-12-04 23:11:10|181890|181548|181890.5|181548.5|181890.5|181548.5|181890|181548|2
1733353880000|2024-12-04 23:11:20|181890|181548|181895|181553|181895|181553|181890|181548|2
1733353900000|2024-12-04 23:11:40|181892|181550|181892|181550|181892|181550|181892|181550|1
1733353920000|2024-12-04 23:12:00|181931.5|181589.5|181858.5|181516.5|181931.5|181589.5|181858.5|181516.5|2
1733353930000|2024-12-04 23:12:10|181892|181550|181858.5|181516.5|181892|181550|181858.5|181516.5|2
1733353940000|2024-12-04 23:12:20|181892|181550|181906|181564|181923.7|181581.7|181862.3|181520.3|15
1733353950000|2024-12-04 23:12:30|181923|181581|181901.8|181559.8|181925|181583|181896.7|181554.7|19
1733353960000|2024-12-04 23:12:40|181902|181560|181901.8|181559.8|181902|181560|181901.8|181559.8|2
1733353970000|2024-12-04 23:12:50|181891.2|181549.2|181870|181528|181891.5|181549.5|181870|181528|4
1733353980000|2024-12-04 23:13:00|181870.5|181528.5|181867|181531|181870.5|181531|181867|181528|6
1733353990000|2024-12-04 23:13:10|181866|181532|181865|181534|181866|181534|181865|181532|4
1733354000000|2024-12-04 23:13:20|181864|181535|181863|181536|181864|181536|181863|181535|3
1733354010000|2024-12-04 23:13:30|181862|181537|181862|181537|181862|181537|181862|181537|2
1733354030000|2024-12-04 23:13:50|181861||181861||181861||181861||1
1733354080000|2024-12-04 23:14:40|181870.5|181528.5|181870.5|181528.5|181870.5|181528.5|181870.5|181528.5|1
1733354090000|2024-12-04 23:14:50|181861|181537|181861|181537|181861|181537|181861|181537|1
1733354130000|2024-12-04 23:15:30|181858.5|181516.5|181868|181526|181868|181526|181858.5|181516.5|3
1733354140000|2024-12-04 23:15:40|181861|181534|181861|181534|181861|181534|181861|181534|1
1733354170000|2024-12-04 23:16:10|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|1
1733354180000|2024-12-04 23:16:20|181862|181528|181862|181528|181862|181528|181862|181528|1
1733354190000|2024-12-04 23:16:30|181861|181529|181861|181529|181861|181529|181861|181529|1
1733354210000|2024-12-04 23:16:50||181530||181530||181530||181530|1
1733354240000|2024-12-04 23:17:20|181857|181515|181861|181522|181861|181522|181857|181515|2
1733354270000|2024-12-04 23:17:50||181530||181530||181530||181530|1
1733354520000|2024-12-04 23:22:00|181857|181515|181861|181530|181861|181530|181857|181515|2
1733354540000|2024-12-04 23:22:20|181856.5|181514.5|181858|181516|181860|181518|181856.5|181514.5|4
1733354730000|2024-12-04 23:25:30|181859.4|181517.4|181859.4|181517.4|181859.4|181517.4|181859.4|181517.4|1
1733354760000|2024-12-04 23:26:00|181858|181516|181858|181516|181858|181516|181858|181516|1
1733354910000|2024-12-04 23:28:30|181759.3|181629.3|181759.3|181629.3|181759.3|181629.3|181759.3|181629.3|1
1733354950000|2024-12-04 23:29:10|181858|181516|181858|181516|181858|181516|181858|181516|1
1733354970000|2024-12-04 23:29:30|181860|181518|181758.8|181628.8|181860|181628.8|181758.8|181518|2
1733355000000|2024-12-04 23:30:00|181858|181516|181858|181516|181858|181516|181858|181516|1
1733355020000|2024-12-04 23:30:20|181758.8|181628.8|181758.8|181628.8|181758.8|181628.8|181758.8|181628.8|1
1733355060000|2024-12-04 23:31:00|181858|181516|181858|181516|181858|181516|181858|181516|1
1733355070000|2024-12-04 23:31:10|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355080000|2024-12-04 23:31:20|181758.8|181628.8|181758.8|181628.8|181758.8|181628.8|181758.8|181628.8|1
1733355090000|2024-12-04 23:31:30|181779.6|181649.6|181779.6|181649.6|181779.6|181649.6|181779.6|181649.6|1
1733355110000|2024-12-04 23:31:50|181878|181634.4|181878|181634.4|181878|181634.4|181878|181634.4|1
1733355130000|2024-12-04 23:32:10|181856.5|181514.5|181758.8|181628.8|181856.5|181628.8|181758.8|181514.5|2
1733355170000|2024-12-04 23:32:50|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355190000|2024-12-04 23:33:10|181769|181639|181759.9|181629.9|181769|181639|181759.9|181629.9|2
1733355200000|2024-12-04 23:33:20|181769.8|181639.8|181769.8|181639.8|181769.8|181639.8|181769.8|181639.8|1
1733355210000|2024-12-04 23:33:30|181760.8|181630.8|181760.8|181630.8|181760.8|181630.8|181760.8|181630.8|1
1733355250000|2024-12-04 23:34:10|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355260000|2024-12-04 23:34:20|181759.7|181629.7|181759.7|181629.7|181759.7|181629.7|181759.7|181629.7|1
1733355310000|2024-12-04 23:35:10|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355320000|2024-12-04 23:35:20|181759.8|181629.8|181759.8|181629.8|181759.8|181629.8|181759.8|181629.8|1
1733355350000|2024-12-04 23:35:50|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355370000|2024-12-04 23:36:10|181759.6|181629.6|181759.6|181629.6|181759.6|181629.6|181759.6|181629.6|1
1733355390000|2024-12-04 23:36:30|181769.1|181639.1|181769.1|181639.1|181769.1|181639.1|181769.1|181639.1|1
1733355400000|2024-12-04 23:36:40|181759.6|181629.6|181759.6|181629.6|181759.6|181629.6|181759.6|181629.6|1
1733355420000|2024-12-04 23:37:00|181769.1|181639.1|181769.1|181639.1|181769.1|181639.1|181769.1|181639.1|1
1733355480000|2024-12-04 23:38:00|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355490000|2024-12-04 23:38:10|181760.4|181630.4|181760.4|181630.4|181760.4|181630.4|181760.4|181630.4|1
1733355500000|2024-12-04 23:38:20|181777|181647|181777|181647|181777|181647|181777|181647|1
1733355530000|2024-12-04 23:38:50|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355550000|2024-12-04 23:39:10|181761|181631|181761|181631|181761|181631|181761|181631|1
1733355590000|2024-12-04 23:39:50|181856.5|181514.5|181858|181516|181858|181516|181856.5|181514.5|2
1733355600000|2024-12-04 23:40:00|181759.9|181629.9|181759.9|181629.9|181759.9|181629.9|181759.9|181629.9|1
1733355630000|2024-12-04 23:40:30|181858|181516|181858|181516|181858|181516|181858|181516|1
1733355660000|2024-12-04 23:41:00|181759.9|181629.9|181759.9|181629.9|181759.9|181629.9|181759.9|181629.9|1
1733355690000|2024-12-04 23:41:30|181858|181516|181858|181516|181858|181516|181858|181516|1
1733355710000|2024-12-04 23:41:50|181760.4|181630.4|181760.4|181630.4|181760.4|181630.4|181760.4|181630.4|1
1733355740000|2024-12-04 23:42:20|181777|181647|181777|181647|181777|181647|181777|181647|1
1733355750000|2024-12-04 23:42:30|181878|181612.2|181878|181612.2|181878|181612.2|181878|181612.2|1
1733355770000|2024-12-04 23:42:50|181776.9|181646.9|181760.2|181630.2|181776.9|181646.9|181760.2|181630.2|2
1733355820000|2024-12-04 23:43:40|181758.2|181628.2|181758.2|181628.2|181758.2|181628.2|181758.2|181628.2|1
1733355850000|2024-12-04 23:44:10|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733355870000|2024-12-04 23:44:30|181759|181629|181759|181629|181759|181629|181759|181629|1
1733355910000|2024-12-04 23:45:10|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|1
1733355930000|2024-12-04 23:45:30|181759.9|181629.9|181759.9|181629.9|181759.9|181629.9|181759.9|181629.9|1
1733355960000|2024-12-04 23:46:00|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|181858.5|181516.5|1
1733355980000|2024-12-04 23:46:20|181759.9|181629.9|181769.1|181639.1|181769.1|181639.1|181759.9|181629.9|2
1733355990000|2024-12-04 23:46:30|181760|181630|181760|181630|181760|181630|181760|181630|1
1733356000000|2024-12-04 23:46:40|181769.1|181639.1|181760|181630|181769.1|181639.1|181760|181630|2
1733356040000|2024-12-04 23:47:20|181769.1|181639.1|181769.1|181639.1|181769.1|181639.1|181769.1|181639.1|1
1733356050000|2024-12-04 23:47:30|181760|181630|181740|181650|181760|181650|181740|181630|2
1733356060000|2024-12-04 23:47:40|181760|181630|181760|181630|181760|181630|181760|181630|1
1733356100000|2024-12-04 23:48:20|181858|181516|181858|181516|181858|181516|181858|181516|1
1733356110000|2024-12-04 23:48:30|181753.4|181623.4|181733.4|181643.4|181753.4|181643.4|181724.3|181623.4|3
1733356120000|2024-12-04 23:48:40|181722.1|181632.1|181722.1|181632.1|181722.1|181632.1|181722.1|181632.1|1
1733356130000|2024-12-04 23:48:50|181731.1|181641.1|181731.1|181641.1|181731.1|181641.1|181731.1|181641.1|1
1733356170000|2024-12-04 23:49:30|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733356180000|2024-12-04 23:49:40|181731.8|181641.8|181731.8|181641.8|181731.8|181641.8|181731.8|181641.8|1
1733356190000|2024-12-04 23:49:50|181723.4|181633.4|181723.4|181633.4|181723.4|181633.4|181723.4|181633.4|1
1733356200000|2024-12-04 23:50:00|181732.5|181642.5|181732.5|181642.5|181732.5|181642.5|181732.5|181642.5|1
1733356220000|2024-12-04 23:50:20|181723.4|181633.4|181723.4|181633.4|181723.4|181633.4|181723.4|181633.4|1
1733356230000|2024-12-04 23:50:30|181732.5|181642.5|181732.5|181642.5|181732.5|181642.5|181732.5|181642.5|1
1733356260000|2024-12-04 23:51:00|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|181856.5|181514.5|1
1733356280000|2024-12-04 23:51:20|181729.7|181639.7|181835.2|181616.5|181835.2|181656.3|181729.7|181616.5|3
1733356290000|2024-12-04 23:51:30|181842.5|181623.8|181757.8|181627.8|181842.5|181627.8|181757.8|181623.8|2
1733356300000|2024-12-04 23:51:40|181795.9|181665.9|181795.8|181665.8|181795.9|181665.9|181795.8|181665.8|2
1733356310000|2024-12-04 23:51:50|181795.4|181665.4|181795.3|181665.3|181795.4|181665.4|181795.3|181665.3|2
1733356320000|2024-12-04 23:52:00|181757.2|181667.2|181757.2|181667.2|181757.2|181667.2|181757.2|181667.2|1
1733356330000|2024-12-04 23:52:10|181869|181527|181869|181527|181869|181527|181869|181527|1
1733356340000|2024-12-04 23:52:20|181868|181666.8|181796.8|181666.8|181868|181666.8|181796.8|181666.8|2
1733356370000|2024-12-04 23:52:50|181748.1|181658.1|181748.1|181658.1|181748.1|181658.1|181748.1|181658.1|1
1733356400000|2024-12-04 23:53:20|181787.5|181657.5|181787.5|181657.5|181787.5|181657.5|181787.5|181657.5|1
1733356420000|2024-12-04 23:53:40|181795.1|181665.1|181795.1|181665.1|181795.1|181665.1|181795.1|181665.1|1
1733356430000|2024-12-04 23:53:50|181757.2|181667.2|181757.2|181667.2|181757.2|181667.2|181757.2|181667.2|1
1733356440000|2024-12-04 23:54:00|181741.4|181651.4|181754.3|181624.3|181754.3|181651.4|181741.4|181624.3|2
1733356450000|2024-12-04 23:54:10|181742.9|181612.9|181742.9|181612.9|181742.9|181612.9|181742.9|181612.9|1
1733356460000|2024-12-04 23:54:20|181748.7|181618.7|181748.7|181618.7|181748.7|181618.7|181748.7|181618.7|1
1733356470000|2024-12-04 23:54:30|181742.5|181612.5|181748.5|181618.5|181748.5|181618.5|181742.5|181612.5|2
1733356490000|2024-12-04 23:54:50|181732.8|181642.8|181732.8|181642.8|181732.8|181642.8|181732.8|181642.8|1
1733356510000|2024-12-04 23:55:10|181831|181519|181846|181504|181846|181519|181831|181504|2
1733356520000|2024-12-04 23:55:20|181831|181519|181831|181519|181831|181519|181831|181519|1
1733356530000|2024-12-04 23:55:30|181732.5|181642.5|181732.5|181642.5|181732.5|181642.5|181732.5|181642.5|1
1733356560000|2024-12-04 23:56:00|181831|181519|181831|181519|181831|181519|181831|181519|1
1733356580000|2024-12-04 23:56:20|181733.1|181643.1|181733.1|181643.1|181733.1|181643.1|181733.1|181643.1|1
1733356590000|2024-12-04 23:56:30|181723.5|181633.5|181741.9|181651.9|181741.9|181651.9|181723.5|181633.5|3
1733356630000|2024-12-04 23:57:10|181831|181519|181831|181519|181831|181519|181831|181519|1
1733356640000|2024-12-04 23:57:20|181741.7|181651.7|181741.7|181651.7|181741.7|181651.7|181741.7|181651.7|1
1733356670000|2024-12-04 23:57:50|181831|181519|181831|181519|181831|181519|181831|181519|1
1733356690000|2024-12-04 23:58:10|181732.4|181642.4|181732.4|181642.4|181732.4|181642.4|181732.4|181642.4|1
1733356700000|2024-12-04 23:58:20|181741.5|181651.5|181741.5|181651.5|181741.5|181651.5|181741.5|181651.5|1
1733356730000|2024-12-04 23:58:50|181830|181520|181830|181520|181830|181520|181830|181520|1
1733356740000|2024-12-04 23:59:00|181750|181660|181743.6|181653.6|181750|181660|181734.5|181644.5|3
1733356760000|2024-12-04 23:59:20|181734.6|181644.6|181743.7|181653.7|181743.7|181653.7|181734.6|181644.6|2
1733356770000|2024-12-04 23:59:30|181735.1|181645.1|181735.1|181645.1|181735.1|181645.1|181735.1|181645.1|1
1733356780000|2024-12-04 23:59:40|181725.2|181635.2|181725.2|181635.2|181725.2|181635.2|181725.2|181635.2|1
1733356790000|2024-12-04 23:59:50|181742.6|181652.6|181742.6|181652.6|181742.6|181652.6|181742.6|181652.6|1
1733356800000|2024-12-05 00:00:00|181726.8|181636.8|181718.8|181628.8|181735.9|181645.9|181718.8|181628.8|3
1733356810000|2024-12-05 00:00:10|181710.7|181620.7|181732.5|181602.5|181738.8|181628.5|181708.9|181602.5|5
1733356820000|2024-12-05 00:00:20|181738.6|181608.6|181717|181587|181738.9|181608.9|181717|181587|11
1733356830000|2024-12-05 00:00:30|181708.3|181618.3|181718.2|181628.2|181718.2|181628.2|181708.3|181618.3|4
1733356840000|2024-12-05 00:00:40|181709.7|181619.7|181711.8|181621.8|181723.1|181633.1|181709.7|181619.7|5
1733356860000|2024-12-05 00:01:00|181722.9|181632.9|181799.4|181669.4|181799.4|181669.4|181713.9|181623.9|5
1733356890000|2024-12-05 00:01:30|181790|181660|181854|181608|181858|181660|181790|181603|10
1733356900000|2024-12-05 00:01:40|181853|181609|181849|181615|181853|181615|181848|181607|14
1733356910000|2024-12-05 00:01:50|181848|181614|181787.6|181697.6|181848|181697.6|181787.6|181614|15
1733356920000|2024-12-05 00:02:00|181781.8|181691.8|181781.8|181691.8|181781.8|181691.8|181781.8|181691.8|1
1733356940000|2024-12-05 00:02:20|181790|181660|181790|181660|181790|181660|181790|181660|1
1733356950000|2024-12-05 00:02:30|181797.5|181667.5|181797.5|181667.5|181799|181669|181796.5|181666.5|8
1733356960000|2024-12-05 00:02:40|181796.5|181666.5|181798|181668|181798|181668|181793.5|181663.5|12
1733356970000|2024-12-05 00:02:50|181797|181667|181787.6|181697.6|181798.5|181697.6|181787.6|181666|6
1733356980000|2024-12-05 00:03:00|181781.8|181691.8|181893.2|181763.2|181893.2|181763.2|181781.8|181691.8|5
1733357000000|2024-12-05 00:03:20|181908.3|181778.3|181881|181791|181908.3|181798.3|181881|181763.2|6
1733357010000|2024-12-05 00:03:30|181867.4|181777.4|181918|181713|181922|181791|181867.1|181708|12
1733357020000|2024-12-05 00:03:40|181917|181714|181880|181750|181917|181751|181879.5|181714|9
1733357030000|2024-12-05 00:03:50|181879.5|181749.5|181880|181750|181880|181750|181879.5|181749.5|2
1733357040000|2024-12-05 00:04:00|181882.5|181792.5|181874.9|181784.9|181882.5|181792.5|181874.9|181784.9|2
1733357050000|2024-12-05 00:04:10|181875|181785|181874.8|181784.8|181875|181785|181874.8|181784.8|2
1733357060000|2024-12-05 00:04:20|181875|181785|181875|181785|181875|181785|181875|181785|1
1733357070000|2024-12-05 00:04:30|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357090000|2024-12-05 00:04:50|181880.9|181790.9|181880.9|181790.9|181880.9|181790.9|181880.9|181790.9|1
1733357100000|2024-12-05 00:05:00|181873.9|181783.9|181873.9|181783.9|181873.9|181783.9|181873.9|181783.9|1
1733357130000|2024-12-05 00:05:30|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357150000|2024-12-05 00:05:50|181879.9|181789.9|181879.9|181789.9|181879.9|181789.9|181879.9|181789.9|1
1733357160000|2024-12-05 00:06:00|181873.3|181783.3|181873.3|181783.3|181873.3|181783.3|181873.3|181783.3|1
1733357180000|2024-12-05 00:06:20|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357200000|2024-12-05 00:06:40|181881.1|181791.1|181881.1|181791.1|181881.1|181791.1|181881.1|181791.1|1
1733357220000|2024-12-05 00:07:00|181874.1|181784.1|181874.1|181784.1|181874.1|181784.1|181874.1|181784.1|1
1733357230000|2024-12-05 00:07:10|181868.9|181778.9|181868.9|181778.9|181868.9|181778.9|181868.9|181778.9|1
1733357250000|2024-12-05 00:07:30|181874.5|181784.5|181874.5|181784.5|181874.5|181784.5|181874.5|181784.5|1
1733357260000|2024-12-05 00:07:40|181881.7|181791.7|181881.7|181791.7|181881.7|181791.7|181881.7|181791.7|1
1733357280000|2024-12-05 00:08:00|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357300000|2024-12-05 00:08:20|181893.6|181763.6|181893.6|181763.6|181893.6|181763.6|181893.6|181763.6|1
1733357310000|2024-12-05 00:08:30|181880.4|181790.4|181880.4|181790.4|181880.4|181790.4|181880.4|181790.4|1
1733357340000|2024-12-05 00:09:00|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357360000|2024-12-05 00:09:20|181893.7|181763.7|181893.7|181763.7|181893.7|181763.7|181893.7|181763.7|1
1733357380000|2024-12-05 00:09:40|181880.5|181790.5|181880.5|181790.5|181880.5|181790.5|181880.5|181790.5|1
1733357400000|2024-12-05 00:10:00||181750.5||181750.5||181750.5||181750.5|1
1733357410000|2024-12-05 00:10:10|181894.4|181764.4|181894.4|181764.4|181894.4|181764.4|181894.4|181764.4|1
1733357440000|2024-12-05 00:10:40|181881.3|181791.3|181881.3|181791.3|181881.3|181791.3|181881.3|181791.3|1
1733357450000|2024-12-05 00:10:50|181880.5|181750.5|181880.5|181750.5|181880.5|181750.5|181880.5|181750.5|1
1733357470000|2024-12-05 00:11:10|181894.1|181764.1|181894.1|181764.1|181894.1|181764.1|181894.1|181764.1|1
1733357490000|2024-12-05 00:11:30|181880.8|181790.8|181880.8|181790.8|181880.8|181790.8|181880.8|181790.8|1
1733357510000|2024-12-05 00:11:50|181880.5|181750.5|181880.5|181750.5|181880.5|181750.5|181880.5|181750.5|1
1733357520000|2024-12-05 00:12:00|181881.2|181791.2|181881.2|181791.2|181881.2|181791.2|181881.2|181791.2|1
1733357560000|2024-12-05 00:12:40|181880.5|181750.5|181880.5|181750.5|181880.5|181750.5|181880.5|181750.5|1
1733357580000|2024-12-05 00:13:00|181881.5|181791.5|181881.5|181791.5|181881.5|181791.5|181881.5|181791.5|1
1733357620000|2024-12-05 00:13:40|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357630000|2024-12-05 00:13:50|181882.5|181792.5|181882.5|181792.5|181882.5|181792.5|181882.5|181792.5|1
1733357640000|2024-12-05 00:14:00|181875|181785|181875|181785|181875|181785|181875|181785|1
1733357670000|2024-12-05 00:14:30|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357690000|2024-12-05 00:14:50|181882|181792|181882|181792|181882|181792|181882|181792|1
1733357700000|2024-12-05 00:15:00|181874.7|181784.7|181874.7|181784.7|181874.7|181784.7|181874.7|181784.7|1
1733357730000|2024-12-05 00:15:30|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357740000|2024-12-05 00:15:40|181880.9|181790.9|181880.9|181790.9|181880.9|181790.9|181880.9|181790.9|1
1733357760000|2024-12-05 00:16:00|181874|181784|181874|181784|181874|181784|181874|181784|1
1733357770000|2024-12-05 00:16:10|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357800000|2024-12-05 00:16:40|181881.2|181791.2|181881.2|181791.2|181881.2|181791.2|181881.2|181791.2|1
1733357820000|2024-12-05 00:17:00|181874.2|181784.2|181874.2|181784.2|181874.2|181784.2|181874.2|181784.2|1
1733357830000|2024-12-05 00:17:10|181880|181750|181880|181750|181880|181750|181880|181750|1
1733357850000|2024-12-05 00:17:30|181880.3|181790.3|181880.3|181790.3|181880.3|181790.3|181880.3|181790.3|1
1733357880000|2024-12-05 00:18:00|181873.2|181783.2|181873.2|181783.2|181873.2|181783.2|181873.2|181783.2|1
1733357890000|2024-12-05 00:18:10|181879|181749|181879|181749|181879|181749|181879|181749|1
1733357900000|2024-12-05 00:18:20|181878.5|181748.5|181892.7|181762.7|181892.7|181762.7|181878.5|181748.5|3
1733357920000|2024-12-05 00:18:40|181870.8|181780.8|181880.2|181790.2|181880.2|181790.2|181870.8|181780.8|2
1733357940000|2024-12-05 00:19:00|181873.2|181783.2|181873.2|181783.2|181873.2|181783.2|181873.2|181783.2|1
1733357950000|2024-12-05 00:19:10|181879|181749|181879|181749|181879|181749|181879|181749|1
1733357970000|2024-12-05 00:19:30|181893.4|181763.4|181880.6|181790.6|181893.4|181790.6|181880.6|181763.4|2
1733358000000|2024-12-05 00:20:00|181879|181749|181879|181749|181879|181749|181879|181749|1
1733358020000|2024-12-05 00:20:20|181878.5|181748.5|181893.5|181763.5|181893.5|181763.5|181878.5|181748.5|4
1733358030000|2024-12-05 00:20:30|181893.3|181763.3|181893.3|181763.3|181893.3|181763.3|181893.3|181763.3|1
1733358040000|2024-12-05 00:20:40|181880.7|181790.7|181880.7|181790.7|181880.7|181790.7|181880.7|181790.7|1
1733358060000|2024-12-05 00:21:00|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|1
1733358080000|2024-12-05 00:21:20|181893.3|181763.3|181893.3|181763.3|181893.3|181763.3|181893.3|181763.3|1
1733358110000|2024-12-05 00:21:50|181880.7|181790.7|181880.7|181790.7|181880.7|181790.7|181880.7|181790.7|1
1733358120000|2024-12-05 00:22:00|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|1
1733358130000|2024-12-05 00:22:10|181892.6|181762.6|181892.6|181762.6|181892.6|181762.6|181892.6|181762.6|1
1733358160000|2024-12-05 00:22:40|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|1
1733358190000|2024-12-05 00:23:10|181893.1|181763.1|181893.1|181763.1|181893.1|181763.1|181893.1|181763.1|1
1733358220000|2024-12-05 00:23:40|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|181878.5|181748.5|1
1733358240000|2024-12-05 00:24:00|181877.5|181747.5|181872.7|181782.7|181880.3|181790.3|181872.7|181747.5|3
1733358260000|2024-12-05 00:24:20|181872.5|181782.5|181872.5|181782.5|181872.5|181782.5|181872.5|181782.5|1
1733358270000|2024-12-05 00:24:30|181877|181747|181877|181747|181877|181747|181877|181747|1
1733358300000|2024-12-05 00:25:00|181880.6|181790.6|181872.3|181782.3|181880.6|181790.6|181870.7|181780.7|4
1733358340000|2024-12-05 00:25:40|181877|181747|181879.8|181789.8|181880.2|181790.2|181872.2|181747|5
1733358350000|2024-12-05 00:25:50|181871.7|181781.7|181880.2|181790.2|181880.3|181790.3|181871.7|181781.7|4
1733358360000|2024-12-05 00:26:00|181872.5|181782.5|181872.5|181782.5|181872.5|181782.5|181872.5|181782.5|1
1733358380000|2024-12-05 00:26:20|181866.5|181776.5|181871.8|181781.8|181871.8|181781.8|181866.3|181776.3|3
1733358400000|2024-12-05 00:26:40|181875.6|181785.6|181875.6|181785.6|181875.6|181785.6|181875.6|181785.6|1
1733358420000|2024-12-05 00:27:00|181869.7|181779.7|181891.5|181761.5|181891.5|181784.4|181869.7|181761.5|3
1733358460000|2024-12-05 00:27:40|181876.5|181746.5|181876.5|181746.5|181876.5|181746.5|181876.5|181746.5|1
1733358480000|2024-12-05 00:28:00|181898.2|181768.2|181892|181762|181898.2|181768.2|181892|181762|2
1733358500000|2024-12-05 00:28:20|181892.1|181762.1|181892.1|181762.1|181892.1|181762.1|181892.1|181762.1|1
1733358520000|2024-12-05 00:28:40|181876.5|181746.5|181876.5|181746.5|181876.5|181746.5|181876.5|181746.5|1
1733358530000|2024-12-05 00:28:50|181898.7|181768.7|181898.7|181768.7|181898.7|181768.7|181898.7|181768.7|1
1733358540000|2024-12-05 00:29:00|181892.4|181762.4|181892.4|181762.4|181892.4|181762.4|181892.4|181762.4|1
1733358560000|2024-12-05 00:29:20|181892.7|181762.7|181879.5|181749.5|181892.7|181762.7|181879.5|181749.5|4
1733358570000|2024-12-05 00:29:30|181878.5|181748.5|181881|181751|181881|181751|181878.5|181748.5|14
1733358580000|2024-12-05 00:29:40|181879|181749|181879.5|181749.5|181881|181751|181878.5|181748.5|7
1733358590000|2024-12-05 00:29:50|181880|181750|181899.7|181769.7|181899.8|181769.8|181880|181750|4
1733358600000|2024-12-05 00:30:00|181892.5|181762.5|181892.8|181762.8|181892.8|181762.8|181892.5|181762.5|3
1733358610000|2024-12-05 00:30:10|181876.5|181746.5|181866.1|181736.1|181876.5|181746.5|181866.1|181736.1|2
1733358620000|2024-12-05 00:30:20|181874.5|181744.5|181875.1|181745.1|181875.1|181745.1|181874.5|181744.5|2
1733358630000|2024-12-05 00:30:30|181882.2|181752.2|181882.2|181752.2|181882.2|181752.2|181882.2|181752.2|1
1733358650000|2024-12-05 00:30:50|181854.5|181724.5|181854.5|181724.5|181854.5|181724.5|181854.5|181724.5|1
1733358660000|2024-12-05 00:31:00|181842.5|181712.5|181842.5|181712.5|181842.5|181712.5|181842.5|181712.5|1
1733358670000|2024-12-05 00:31:10|181872.3|181742.3|181872.3|181742.3|181872.3|181742.3|181872.3|181742.3|1
1733358680000|2024-12-05 00:31:20|181872.9|181742.9|181872.9|181742.9|181872.9|181742.9|181872.9|181742.9|1
1733358690000|2024-12-05 00:31:30|181882.6|181752.6|181882.6|181752.6|181882.6|181752.6|181882.6|181752.6|1
1733358700000|2024-12-05 00:31:40|181853.5|181723.5|181926|181696|181926|181723.5|181853.5|181696|2
1733358720000|2024-12-05 00:32:00|181862.2|181732.2|181862.2|181732.2|181862.2|181732.2|181862.2|181732.2|1
1733358730000|2024-12-05 00:32:10|181863.7|181733.7|181862.2|181732.2|181863.7|181733.7|181862.2|181732.2|2
1733358740000|2024-12-05 00:32:20|181813.2|181683.2|181831.7|181701.7|181831.7|181701.7|181813.2|181683.2|2
1733358750000|2024-12-05 00:32:30|181825.7|181695.7|181825.7|181695.7|181825.7|181695.7|181824.7|181694.7|3
1733358780000|2024-12-05 00:33:00|181879|181646|181879|181646|181879|181646|181879|181646|1
1733358790000|2024-12-05 00:33:10|181920|181578|181919|181577|181920|181578|181919|181577|2
1733358800000|2024-12-05 00:33:20|181920|181578|181824.3|181694.3|181920|181694.3|181824.3|181576|5
1733358810000|2024-12-05 00:33:30|181825.4|181695.4|181825.4|181695.4|181825.4|181695.4|181825.4|181695.4|1
1733358820000|2024-12-05 00:33:40|181820.6|181690.6|181831.2|181701.2|181831.2|181701.2|181815.3|181685.3|4
1733358830000|2024-12-05 00:33:50|181820.5|181690.5|181820.7|181690.7|181820.7|181690.7|181820.5|181690.5|2
1733358840000|2024-12-05 00:34:00|181813.5|181683.5|181815.5|181685.5|181816|181686|181813.5|181683.5|6
1733358850000|2024-12-05 00:34:10|181814.5|181684.5|181814|181684|181814.5|181684.5|181814|181684|2
1733358860000|2024-12-05 00:34:20|181824.5|181694.5|181824.5|181694.5|181824.5|181694.5|181824.5|181694.5|1
1733358890000|2024-12-05 00:34:50|181817.5|181687.5|181816|181686|181819|181689|181812.5|181682.5|6
1733358900000|2024-12-05 00:35:00|181816.5|181686.5|181819.5|181689.5|181819.5|181689.5|181816.5|181686.5|3
1733358910000|2024-12-05 00:35:10|181820|181690|181826.9|181696.9|181826.9|181696.9|181820|181690|2
1733358930000|2024-12-05 00:35:30|181823.6|181693.6|181823.6|181693.6|181823.6|181693.6|181823.6|181693.6|1
1733358940000|2024-12-05 00:35:40|181823.8|181693.8|181817.5|181687.5|181824|181694|181817.5|181687.5|3
1733358950000|2024-12-05 00:35:50|181818|181688|181819.5|181689.5|181821|181691|181818|181688|4
1733358960000|2024-12-05 00:36:00|181820.5|181690.5|181819|181689|181820.5|181690.5|181819|181689|2
1733358970000|2024-12-05 00:36:10|181826.3|181696.3|181826.3|181696.3|181826.3|181696.3|181826.3|181696.3|1
1733358990000|2024-12-05 00:36:30|181822.1|181692.1|181821.2|181691.2|181822.1|181692.1|181821.2|181691.2|3
1733359000000|2024-12-05 00:36:40|181821.7|181691.7|181812.5|181682.5|181821.7|181691.7|181812|181682|3
1733359010000|2024-12-05 00:36:50|181811.5|181681.5|181812|181682|181812|181682|181810.5|181680.5|4
1733359020000|2024-12-05 00:37:00|181811.5|181681.5|181820.2|181690.2|181820.2|181690.2|181811.5|181681.5|2
1733359030000|2024-12-05 00:37:10|181824.5|181694.5|181824.5|181694.5|181824.5|181694.5|181824.5|181694.5|1
1733359050000|2024-12-05 00:37:30|181810.5|181680.5|181810.5|181680.5|181810.5|181680.5|181810.5|181680.5|1
1733359060000|2024-12-05 00:37:40|181811|181681|181812.5|181682.5|181813|181683|181811|181681|3
1733359070000|2024-12-05 00:37:50|181813|181683|181813|181683|181813|181683|181811.5|181681.5|4
1733359080000|2024-12-05 00:38:00|181820.7|181690.7|181822.2|181692.2|181822.2|181692.2|181820.4|181690.4|7
1733359100000|2024-12-05 00:38:20|181824.5|181694.5|181824.5|181694.5|181824.5|181694.5|181824.5|181694.5|1
1733359110000|2024-12-05 00:38:30|181813.5|181683.5|181816|181686|181816|181686|181813.5|181683.5|5
1733359120000|2024-12-05 00:38:40|181816.5|181686.5|181819.5|181689.5|181820.5|181690.5|181816.5|181686.5|5
1733359130000|2024-12-05 00:38:50|181818.5|181688.5|181832.9|181702.9|181832.9|181702.9|181818|181688|5
1733359170000|2024-12-05 00:39:30|181821|181691|181820.5|181690.5|181821.5|181691.5|181820.5|181690.5|3
1733359180000|2024-12-05 00:39:40|181821|181691|181883|181628|181925|181691|181821|181585|7
1733359190000|2024-12-05 00:39:50|181832.9|181702.9|181822.9|181692.9|181832.9|181702.9|181822.9|181692.9|2
1733359220000|2024-12-05 00:40:20|181812|181682|181812|181682|181812|181682|181812|181682|1
1733359230000|2024-12-05 00:40:30|181811|181681|181812|181682|181813.5|181683.5|181811|181681|6
1733359240000|2024-12-05 00:40:40|181811|181681|181813|181683|181813|181683|181811|181681|4
1733359250000|2024-12-05 00:40:50|181824.7|181694.7|181824.7|181694.7|181824.7|181694.7|181824.7|181694.7|1
1733359260000|2024-12-05 00:41:00|181821|181691|181783.7|181653.7|181821|181691|181783.7|181653.7|2
1733359280000|2024-12-05 00:41:20|181786.4|181656.4|181783.7|181653.7|181786.4|181656.4|181783.7|181653.7|2
1733359290000|2024-12-05 00:41:30|181786.4|181656.4|181820|181690|181820|181690|181786.4|181656.4|4
1733359300000|2024-12-05 00:41:40|181809.5|181679.5|181809.5|181679.5|181809.5|181679.5|181809.5|181679.5|1
1733359310000|2024-12-05 00:41:50|181809.3|181679.3|181809.5|181679.5|181809.5|181679.5|181809.3|181679.3|2
1733359320000|2024-12-05 00:42:00|181808|181678|181808|181678|181808|181678|181808|181678|1
1733359330000|2024-12-05 00:42:10|181809|181679|181812.5|181682.5|181812.5|181682.5|181809|181679|3
1733359350000|2024-12-05 00:42:30|181818.4|181688.4|181816.4|181686.4|181818.4|181688.4|181816.4|181686.4|2
1733359360000|2024-12-05 00:42:40|181816.5|181686.5|181816.5|181686.5|181816.5|181686.5|181816.5|181686.5|1
1733359390000|2024-12-05 00:43:10|181812.5|181682.5|181812.5|181682.5|181812.5|181682.5|181812.5|181682.5|1
1733359400000|2024-12-05 00:43:20|181818.4|181688.4|181818.4|181688.4|181818.4|181688.4|181818.4|181688.4|1
1733359410000|2024-12-05 00:43:30|181816.5|181686.5|181816.5|181686.5|181816.5|181686.5|181816.5|181686.5|1
1733359440000|2024-12-05 00:44:00|181812.5|181682.5|181812.5|181682.5|181812.5|181682.5|181812.5|181682.5|1
1733359460000|2024-12-05 00:44:20|181818.5|181688.5|181818.5|181688.5|181818.5|181688.5|181818.5|181688.5|1
1733359470000|2024-12-05 00:44:30|181799.4|181669.4|181782.2|181652.2|181799.4|181669.4|181782.2|181652.2|2
1733359480000|2024-12-05 00:44:40|181784.5|181654.5|181782.2|181652.2|181784.5|181654.5|181782.2|181652.2|2
1733359490000|2024-12-05 00:44:50|181785|181655|181785|181655|181785|181655|181785|181655|1
1733359500000|2024-12-05 00:45:00|181776|181646|181776|181646|181776|181646|181776|181646|1
1733359510000|2024-12-05 00:45:10|181776.5|181646.5|181776|181646|181776.5|181646.5|181776|181646|2
1733359520000|2024-12-05 00:45:20|181790.9|181660.9|181790.9|181660.9|181790.9|181660.9|181790.9|181660.9|1
1733359530000|2024-12-05 00:45:30|181785.1|181655.1|181785.3|181655.3|181785.3|181655.3|181785.1|181655.1|2
1733359540000|2024-12-05 00:45:40|181785|181655|181785|181655|181785|181655|181785|181655|1
1733359560000|2024-12-05 00:46:00|181776|181646|181811.6|181681.6|181811.6|181699.9|181776|181646|4
1733359570000|2024-12-05 00:46:10|181809.1|181679.1|181809.1|181679.1|181809.1|181679.1|181809.1|181679.1|1
1733359580000|2024-12-05 00:46:20|181811.6|181681.6|181811.6|181681.6|181811.6|181681.6|181811.6|181681.6|1
1733359590000|2024-12-05 00:46:30|181809.3|181679.3|181809.3|181679.3|181809.3|181679.3|181809.3|181679.3|1
1733359600000|2024-12-05 00:46:40|181808|181678|181808|181678|181808|181678|181808|181678|1
1733359610000|2024-12-05 00:46:50|181914|181572|181921|181579|181921.5|181579.5|181914|181572|3
1733359620000|2024-12-05 00:47:00|181818.4|181688.4|181817.3|181687.3|181818.4|181688.4|181817.3|181687.3|2
1733359650000|2024-12-05 00:47:30|181815|181685|181879|181621|181879|181685|181815|181621|2
1733359660000|2024-12-05 00:47:40|181815|181685|181901|181599|181921|181685|181815|181579|3
1733359670000|2024-12-05 00:47:50|181815|181685|181819.1|181689.1|181819.1|181689.1|181815|181685|2
1733359680000|2024-12-05 00:48:00|181816.8|181686.8|181816.8|181686.8|181816.8|181686.8|181816.8|181686.8|1
1733359710000|2024-12-05 00:48:30|181812|181682|181812|181682|181812|181682|181812|181682|1
1733359730000|2024-12-05 00:48:50|181818|181688|181818|181688|181818|181688|181818|181688|1
1733359740000|2024-12-05 00:49:00|181816|181686|181816|181686|181816|181686|181816|181686|1
1733359760000|2024-12-05 00:49:20|181812|181682|181814|181684|181814|181684|181812|181682|2
1733359770000|2024-12-05 00:49:30|181814.5|181684.5|181814.5|181684.5|181815.5|181685.5|181814.5|181684.5|4
1733359780000|2024-12-05 00:49:40|181815|181685|181818.3|181688.3|181818.3|181688.3|181814|181684|3
1733359800000|2024-12-05 00:50:00|181816.2|181686.2|181816.2|181686.2|181816.2|181686.2|181816.2|181686.2|1
1733359810000|2024-12-05 00:50:10|181816.1|181686.1|181857.3|181727.3|181857.3|181727.3|181816.1|181686.1|3
1733359820000|2024-12-05 00:50:20|181860.4|181730.4|181859.4|181729.4|181860.4|181730.4|181859.4|181729.4|6
1733359830000|2024-12-05 00:50:30|181859.2|181729.2|181866.5|181736.5|181866.5|181736.5|181857.3|181727.3|6
1733359840000|2024-12-05 00:50:40|181867.3|181737.3|181866.3|181736.3|181867.3|181737.3|181866.3|181736.3|3
1733359850000|2024-12-05 00:50:50|181865.8|181735.8|181865.8|181735.8|181865.8|181735.8|181865.8|181735.8|1
1733359860000|2024-12-05 00:51:00|181865.3|181735.3|181857|181727|181865.3|181735.3|181857|181727|2
1733359870000|2024-12-05 00:51:10|181859.3|181729.3|181859.3|181729.3|181859.3|181729.3|181859.3|181729.3|1
1733359880000|2024-12-05 00:51:20|181859.1|181729.1|181859.1|181729.1|181859.1|181729.1|181859.1|181729.1|1
1733359910000|2024-12-05 00:51:50|181860.5|181730.5|181860.5|181730.5|181860.5|181730.5|181860.5|181730.5|1
1733359920000|2024-12-05 00:52:00|181857.6|181727.6|181857.6|181727.6|181857.6|181727.6|181857.6|181727.6|1
1733359930000|2024-12-05 00:52:10|181859.6|181729.6|181859.6|181729.6|181859.6|181729.6|181859.6|181729.6|1
1733359950000|2024-12-05 00:52:30|181842.2|181752.2|181842.2|181752.2|181842.2|181752.2|181842.2|181752.2|1
1733359960000|2024-12-05 00:52:40|181838.7|181748.7|181838.7|181748.7|181838.7|181748.7|181838.7|181748.7|1
1733359990000|2024-12-05 00:53:10|181860.5|181730.5|181860.5|181730.5|181860.5|181730.5|181860.5|181730.5|1
1733360010000|2024-12-05 00:53:30|181841.1|181751.1|181841.1|181751.1|181841.1|181751.1|181841.1|181751.1|1
1733360030000|2024-12-05 00:53:50|181837.4|181747.4|181853.7|181763.7|181868|181778|181837.4|181747.4|7
1733360040000|2024-12-05 00:54:00|181849.5|181759.5|181849.5|181759.5|181849.5|181759.5|181849.5|181759.5|1
1733360060000|2024-12-05 00:54:20|181853.9|181763.9|181858.3|181768.3|181861.2|181771.2|181853.9|181763.9|3
1733360070000|2024-12-05 00:54:30|181853|181763|181858.3|181768.3|181858.3|181768.3|181853|181763|2
1733360080000|2024-12-05 00:54:40|181853.9|181763.9|181853.9|181763.9|181853.9|181763.9|181853.9|181763.9|1
1733360090000|2024-12-05 00:54:50|181845.9|181755.9|181854.1|181764.1|181854.1|181764.1|181845.9|181755.9|2
1733360130000|2024-12-05 00:55:30|181848|181758|181848|181758|181848|181758|181848|181758|1
1733360170000|2024-12-05 00:56:10|181858|181768|181858|181768|181858|181768|181858|181768|1
1733360190000|2024-12-05 00:56:30|181849|181759|181849|181759|181849|181759|181849|181759|1
1733360220000|2024-12-05 00:57:00|181936|181690|181936|181690|181936|181690|181936|181690|1
1733360230000|2024-12-05 00:57:10|181878|181748|181878|181748|181878|181748|181878|181748|1
1733360240000|2024-12-05 00:57:20|181848.1|181758.1|181848.1|181758.1|181848.1|181758.1|181848.1|181758.1|1
1733360280000|2024-12-05 00:58:00|181858.5|181768.5|181934|181692|181935|181768.5|181858.5|181691|4
1733360290000|2024-12-05 00:58:10|181933|181693|181878.5|181748.5|181933|181748.5|181878|181693|5
1733360300000|2024-12-05 00:58:20|181848.3|181758.3|181848.3|181758.3|181848.3|181758.3|181848.3|181758.3|1
1733360330000|2024-12-05 00:58:50|181858|181768|181858|181768|181858|181768|181858|181768|1
1733360350000|2024-12-05 00:59:10|181858.5|181768.5|181847.6|181757.6|181858.5|181768.5|181847.6|181757.6|2
1733360370000|2024-12-05 00:59:30|181852.3|181762.3|181849|181759|181852.3|181762.3|181849|181759|2
1733360380000|2024-12-05 00:59:40|181862.9|181772.9|181865.5|181775.5|181865.5|181775.5|181862.9|181772.9|2
1733360400000|2024-12-05 01:00:00|181858|181768|181859|181769|181864.5|181774.5|181857.5|181767.5|12
1733360410000|2024-12-05 01:00:10|181852.6|181762.6|181853.3|181763.3|181853.5|181763.5|181852.1|181762.1|7
1733360420000|2024-12-05 01:00:20|181853.1|181763.1|181852.8|181762.8|181853.3|181763.3|181850.5|181760.5|10
1733360430000|2024-12-05 01:00:30|181850.5|181760.5|181830.3|181740.3|181850.5|181760.5|181820.4|181730.4|6
1733360440000|2024-12-05 01:00:40|181830.2|181740.2|181835.9|181745.9|181835.9|181745.9|181828|181738|3
1733360450000|2024-12-05 01:00:50|181831.2|181741.2|181835.3|181745.3|181835.3|181745.3|181831.2|181741.2|3
1733360460000|2024-12-05 01:01:00|181837.1|181747.1|181829.1|181739.1|181837.1|181747.1|181827.5|181737.5|4
1733360470000|2024-12-05 01:01:10|181829.9|181739.9|181829.4|181739.4|181829.9|181739.9|181827.5|181737.5|5
1733360480000|2024-12-05 01:01:20|181830.7|181740.7|181829.4|181739.4|181830.7|181740.7|181829.4|181739.4|2
1733360490000|2024-12-05 01:01:30|181828.2|181738.2|181827.5|181737.5|181828.6|181738.6|181827.5|181737.5|4
1733360500000|2024-12-05 01:01:40|181828.7|181738.7|181722.7|181632.7|181828.7|181738.7|181719.3|181629.3|18
1733360510000|2024-12-05 01:01:50|181727.1|181637.1|181725.3|181635.3|181727.1|181637.1|181718.1|181628.1|5
1733360520000|2024-12-05 01:02:00|181732.4|181642.4|181693.4|181603.4|181733.6|181643.6|181683.6|181593.6|11
1733360530000|2024-12-05 01:02:10|181691.3|181601.3|181716.8|181626.8|181717.5|181627.5|181676.2|181586.2|8
1733360540000|2024-12-05 01:02:20|181711|181621|181711.9|181621.9|181712.8|181622.8|181706|181616|12
1733360550000|2024-12-05 01:02:30|181712.4|181622.4|181707.2|181617.2|181713.2|181623.2|181707.2|181617.2|14
1733360560000|2024-12-05 01:02:40|181710.6|181620.6|181711.8|181621.8|181717.6|181627.6|181708.9|181618.9|15
1733360570000|2024-12-05 01:02:50|181712.5|181622.5|181710.7|181620.7|181714.3|181624.3|181710.7|181620.7|11
1733360580000|2024-12-05 01:03:00|181714.3|181624.3|181708.7|181618.7|181717|181627|181708.2|181618.2|11
1733360590000|2024-12-05 01:03:10|181706.2|181616.2|181714.8|181624.8|181714.8|181624.8|181701.5|181611.5|9
1733360600000|2024-12-05 01:03:20|181713.1|181623.1|181703.1|181613.1|181715.1|181625.1|181702.9|181612.9|8
1733360610000|2024-12-05 01:03:30|181702.1|181612.1|181691|181601|181707|181617|181685.9|181595.9|12
1733360620000|2024-12-05 01:03:40|181693.5|181603.5|181714.3|181624.3|181717.8|181627.8|181693.5|181603.5|13
1733360630000|2024-12-05 01:03:50|181716.1|181626.1|181708.5|181618.5|181721.9|181631.9|181703.6|181613.6|8
1733360640000|2024-12-05 01:04:00|181703.7|181613.7|181712|181622|181712.2|181622.2|181703.7|181613.7|4
1733360650000|2024-12-05 01:04:10|181705.3|181615.3|181707.3|181617.3|181714.3|181624.3|181705.3|181615.3|9
1733360660000|2024-12-05 01:04:20|181699.7|181609.7|181680.7|181590.7|181699.7|181609.7|181680.7|181590.7|6
1733360670000|2024-12-05 01:04:30|181680.9|181590.9|181680.2|181590.2|181680.9|181590.9|181680.2|181590.2|2
1733360680000|2024-12-05 01:04:40|181680.4|181590.4|181630.5|181540.5|181680.4|181590.4|181630.5|181540.5|6
1733360690000|2024-12-05 01:04:50|181625.2|181535.2|181631.5|181541.5|181638.7|181548.7|181625.2|181535.2|9
1733360700000|2024-12-05 01:05:00|181632.9|181542.9|181637.2|181547.2|181642.2|181552.2|181631.9|181541.9|7
1733360710000|2024-12-05 01:05:10|181637.3|181547.3|181634.1|181544.1|181637.4|181547.4|181626.6|181536.6|8
1733360720000|2024-12-05 01:05:20|181632.6|181542.6|181631.3|181541.3|181644.5|181554.5|181629.4|181539.4|10
1733360730000|2024-12-05 01:05:30|181637.3|181547.3|181635.4|181545.4|181637.4|181547.4|181635.4|181545.4|3
1733360740000|2024-12-05 01:05:40|181632.2|181542.2|181628.3|181538.3|181636.2|181546.2|181626.5|181536.5|17
1733360750000|2024-12-05 01:05:50|181632.9|181542.9|181637.3|181547.3|181641.3|181551.3|181632.7|181542.7|6
1733360760000|2024-12-05 01:06:00|181639.6|181549.6|181703.5|181613.5|181711|181621|181639.6|181549.6|13
1733360770000|2024-12-05 01:06:10|181702.8|181612.8|181694.7|181604.7|181709.3|181619.3|181694.2|181604.2|14
1733360780000|2024-12-05 01:06:20|181700.3|181610.3|181701.3|181611.3|181706.2|181616.2|181700.3|181610.3|13
1733360790000|2024-12-05 01:06:30|181701.2|181611.2|181705.4|181615.4|181706.9|181616.9|181701.2|181611.2|6
1733360800000|2024-12-05 01:06:40|181703.8|181613.8|181687.7|181597.7|181705.4|181615.4|181674.4|181584.4|11
1733360810000|2024-12-05 01:06:50|181687.5|181597.5|181687.2|181597.2|181687.7|181597.7|181687.2|181597.2|3
1733360820000|2024-12-05 01:07:00|181691.2|181601.2|181682.3|181592.3|181691.2|181601.2|181682.3|181592.3|2
1733360830000|2024-12-05 01:07:10|181688|181598|181686.5|181596.5|181688|181598|181686.5|181596.5|2
1733360840000|2024-12-05 01:07:20|181681|181591|181688.6|181598.6|181688.6|181598.6|181681|181591|2
1733360850000|2024-12-05 01:07:30|181691.7|181601.7|181688.8|181598.8|181691.7|181601.7|181688.6|181598.6|3
1733360860000|2024-12-05 01:07:40|181691.6|181601.6|181691.6|181601.6|181691.6|181601.6|181691.6|181601.6|1
1733360870000|2024-12-05 01:07:50|181688.8|181598.8|181688.8|181598.8|181688.8|181598.8|181688.8|181598.8|1
1733360880000|2024-12-05 01:08:00|181696.5|181606.5|181708.6|181618.6|181720.5|181630.5|181696.5|181606.5|14
1733360890000|2024-12-05 01:08:10|181708.4|181618.4|181704.9|181614.9|181708.4|181618.4|181702.7|181612.7|9
1733360900000|2024-12-05 01:08:20|181711.2|181621.2|181706.1|181616.1|181715.4|181625.4|181706.1|181616.1|7
1733360910000|2024-12-05 01:08:30|181711.6|181621.6|181713|181623|181721.2|181631.2|181703.1|181613.1|10
1733360920000|2024-12-05 01:08:40|181706.9|181616.9|181705|181615|181723|181633|181704.2|181614.2|25
1733360930000|2024-12-05 01:08:50|181704.8|181614.8|181715.2|181625.2|181720.2|181630.2|181704.8|181614.8|6
1733360940000|2024-12-05 01:09:00|181720.5|181630.5|181683.9|181593.9|181723.5|181633.5|181675|181585|17
1733360950000|2024-12-05 01:09:10|181684|181594|181673.5|181583.5|181685|181595|181670.5|181580.5|5
1733360960000|2024-12-05 01:09:20|181673.7|181583.7|181675.8|181585.8|181677.5|181587.5|181670.4|181580.4|7
1733360970000|2024-12-05 01:09:30|181674.4|181584.4|181675.3|181585.3|181675.3|181585.3|181664.1|181574.1|15
1733360980000|2024-12-05 01:09:40|181675.2|181585.2|181669.5|181579.5|181675.2|181585.2|181664.7|181574.7|9
1733360990000|2024-12-05 01:09:50|181671|181581|181675|181585|181675|181585|181671|181581|2
1733361000000|2024-12-05 01:10:00|181674.9|181584.9|181675.9|181585.9|181677.3|181587.3|181669|181579|8
1733361010000|2024-12-05 01:10:10|181669.8|181579.8|181674|181584|181674|181584|181665|181575|5
1733361020000|2024-12-05 01:10:20|181673.6|181583.6|181672|181582|181673.7|181583.7|181669.3|181579.3|5
1733361030000|2024-12-05 01:10:30|181680.2|181590.2|181685.5|181595.5|181691.3|181601.3|181680.2|181590.2|8
1733361040000|2024-12-05 01:10:40|181685.7|181595.7|181684.7|181594.7|181685.7|181595.7|181684.7|181594.7|2
1733361050000|2024-12-05 01:10:50|181686.2|181596.2|181684.4|181594.4|181687.5|181597.5|181684.4|181594.4|3
1733361060000|2024-12-05 01:11:00|181679.8|181589.8|181682.5|181592.5|181682.5|181592.5|181679.8|181589.8|4
1733361070000|2024-12-05 01:11:10|181682.7|181592.7|181682.5|181592.5|181682.7|181592.7|181682.5|181592.5|2
1733361080000|2024-12-05 01:11:20|181676|181586|181682.1|181592.1|181682.1|181592.1|181676|181586|3
1733361090000|2024-12-05 01:11:30|181686.9|181596.9|181680.6|181590.6|181707.8|181617.8|181680.6|181590.6|16
1733361100000|2024-12-05 01:11:40|181687.8|181597.8|181678.8|181588.8|181701.7|181611.7|181678.6|181588.6|6
1733361110000|2024-12-05 01:11:50|181678.6|181588.6|181684.3|181594.3|181684.5|181594.5|181678.6|181588.6|5
1733361120000|2024-12-05 01:12:00|181684.5|181594.5|181684.3|181594.3|181684.5|181594.5|181684.3|181594.3|3
1733361130000|2024-12-05 01:12:10|181684.5|181594.5|181689.6|181599.6|181689.6|181599.6|181684.3|181594.3|4
1733361140000|2024-12-05 01:12:20|181694.8|181604.8|181688|181598|181706.1|181616.1|181679.9|181589.9|11
1733361150000|2024-12-05 01:12:30|181687.9|181597.9|181688.2|181598.2|181688.2|181598.2|181687.9|181597.9|4
1733361160000|2024-12-05 01:12:40|181683.6|181593.6|181685.1|181595.1|181685.1|181595.1|181683.6|181593.6|3
1733361170000|2024-12-05 01:12:50|181688.7|181598.7|181674.5|181584.5|181688.7|181598.7|181671.5|181581.5|4
1733361190000|2024-12-05 01:13:10|181677|181587|181674|181584|181677|181587|181674|181584|2
1733361200000|2024-12-05 01:13:20|181681.6|181591.6|181676.4|181586.4|181683.9|181593.9|181676.4|181586.4|6
1733361210000|2024-12-05 01:13:30|181679.5|181589.5|181677.2|181587.2|181679.5|181589.5|181674.5|181584.5|6
1733361220000|2024-12-05 01:13:40|181675.9|181585.9|181674.2|181584.2|181677.1|181587.1|181672.6|181582.6|4
1733361230000|2024-12-05 01:13:50|181672.5|181582.5|181672.5|181582.5|181672.5|181582.5|181672.5|181582.5|1
1733361240000|2024-12-05 01:14:00|181673.5|181583.5|181673|181583|181682|181592|181672.5|181582.5|4
1733361250000|2024-12-05 01:14:10|181670.5|181580.5|181669|181579|181672.5|181582.5|181669|181579|3
1733361260000|2024-12-05 01:14:20|181673.6|181583.6|181673.3|181583.3|181676.8|181586.8|181669.4|181579.4|4
1733361270000|2024-12-05 01:14:30|181673.1|181583.1|181673.1|181583.1|181673.1|181583.1|181673.1|181583.1|1
1733361280000|2024-12-05 01:14:40|181670|181580|181670|181580|181670|181580|181670|181580|1
1733361290000|2024-12-05 01:14:50|181670.3|181580.3|181679|181589|181679.4|181589.4|181670.3|181580.3|3
1733361300000|2024-12-05 01:15:00|181667|181577|181665.7|181575.7|181670.3|181580.3|181665.4|181575.4|4
1733361310000|2024-12-05 01:15:10|181667.7|181577.7|181664.5|181574.5|181667.7|181577.7|181664|181574|3
1733361320000|2024-12-05 01:15:20|181672|181582|181672|181582|181672|181582|181672|181582|1
1733361330000|2024-12-05 01:15:30|181674|181584|181695|181605|181697.9|181607.9|181674|181584|11
1733361340000|2024-12-05 01:15:40|181699.1|181609.1|181708|181618|181713|181623|181699.1|181609.1|3
1733361350000|2024-12-05 01:15:50|181702.5|181612.5|181687.8|181597.8|181708.5|181618.5|181687.8|181597.8|8
1733361360000|2024-12-05 01:16:00|181687.9|181597.9|181694.4|181604.4|181694.6|181604.6|181687.9|181597.9|5
1733361370000|2024-12-05 01:16:10|181698.6|181608.6|181696.5|181606.5|181698.6|181608.6|181696.5|181606.5|2
1733361380000|2024-12-05 01:16:20|181696.4|181606.4|181709.2|181619.2|181709.3|181619.3|181696.4|181606.4|8
1733361390000|2024-12-05 01:16:30|181706.5|181616.5|181707.8|181617.8|181708.1|181618.1|181706.3|181616.3|4
1733361400000|2024-12-05 01:16:40|181713|181623|181722.5|181632.5|181729.9|181639.9|181713|181623|14
1733361410000|2024-12-05 01:16:50|181722.7|181632.7|181723.2|181633.2|181723.9|181633.9|181721.5|181631.5|8
1733361420000|2024-12-05 01:17:00|181721.8|181631.8|181722.4|181632.4|181730.2|181640.2|181721.3|181631.3|7
1733361430000|2024-12-05 01:17:10|181724.8|181634.8|181723.7|181633.7|181729.2|181639.2|181722.4|181632.4|11
1733361440000|2024-12-05 01:17:20|181723.1|181633.1|181724.7|181634.7|181724.7|181634.7|181722.9|181632.9|4
1733361450000|2024-12-05 01:17:30|181721.6|181631.6|181723.6|181633.6|181723.6|181633.6|181721.6|181631.6|2
1733361460000|2024-12-05 01:17:40|181724.1|181634.1|181725.2|181635.2|181732|181642|181723.9|181633.9|9
1733361470000|2024-12-05 01:17:50|181722.5|181632.5|181725.2|181635.2|181725.2|181635.2|181722.5|181632.5|2
1733361480000|2024-12-05 01:18:00|181726|181636|181723.8|181633.8|181729.4|181639.4|181722.5|181632.5|5
1733361490000|2024-12-05 01:18:10|181729.7|181639.7|181742.4|181652.4|181748.5|181658.5|181723.8|181633.8|10
1733361500000|2024-12-05 01:18:20|181740.6|181650.6|181741.1|181651.1|181741.9|181651.9|181740.1|181650.1|6
1733361510000|2024-12-05 01:18:30|181740.4|181650.4|181741.1|181651.1|181741.1|181651.1|181740.4|181650.4|2
1733361520000|2024-12-05 01:18:40|181745.6|181655.6|181744.6|181654.6|181748.3|181658.3|181744.6|181654.6|4
1733361530000|2024-12-05 01:18:50|181743.3|181653.3|181735.1|181645.1|181744.6|181654.6|181735.1|181645.1|5
1733361540000|2024-12-05 01:19:00|181743.7|181653.7|181742.3|181652.3|181745.6|181655.6|181728.6|181638.6|14
1733361550000|2024-12-05 01:19:10|181736.2|181646.2|181736.9|181646.9|181744.6|181654.6|181736.2|181646.2|11
1733361560000|2024-12-05 01:19:20|181741.7|181651.7|181730.2|181640.2|181741.7|181651.7|181727.7|181637.7|9
1733361570000|2024-12-05 01:19:30|181732.7|181642.7|181732.7|181642.7|181732.7|181642.7|181732.7|181642.7|1
1733361580000|2024-12-05 01:19:40|181718.8|181628.8|181705.7|181615.7|181721.1|181631.1|181702.7|181612.7|7
1733361590000|2024-12-05 01:19:50|181710.1|181620.1|181710.1|181620.1|181710.1|181620.1|181710.1|181620.1|1
1733361600000|2024-12-05 01:20:00|181711.3|181621.3|181718.7|181628.7|181720.8|181630.8|181711.3|181621.3|6
1733361610000|2024-12-05 01:20:10|181718.6|181628.6|181722.9|181632.9|181722.9|181632.9|181717.6|181627.6|10
1733361620000|2024-12-05 01:20:20|181720|181630|181722.7|181632.7|181726.9|181636.9|181720|181630|8
1733361630000|2024-12-05 01:20:30|181727.1|181637.1|181723.8|181633.8|181727.1|181637.1|181723.8|181633.8|5
1733361640000|2024-12-05 01:20:40|181724.6|181634.6|181726.4|181636.4|181730.3|181640.3|181724.6|181634.6|3
1733361660000|2024-12-05 01:21:00|181725.4|181635.4|181725.1|181635.1|181726.4|181636.4|181725.1|181635.1|4
1733361670000|2024-12-05 01:21:10|181722|181632|181725|181635|181725|181635|181722|181632|2
1733361680000|2024-12-05 01:21:20|181717.5|181627.5|181722|181632|181722|181632|181717.5|181627.5|2
1733361700000|2024-12-05 01:21:40|181720.5|181630.5|181722.3|181632.3|181722.3|181632.3|181720.5|181630.5|2
1733361710000|2024-12-05 01:21:50|181720.5|181630.5|181720.5|181630.5|181720.5|181630.5|181720.5|181630.5|1
1733361730000|2024-12-05 01:22:10|181720.8|181630.8|181725.5|181635.5|181727.9|181637.9|181720.8|181630.8|6
1733361740000|2024-12-05 01:22:20|181725.7|181635.7|181725.7|181635.7|181725.7|181635.7|181725.7|181635.7|1
1733361750000|2024-12-05 01:22:30|181724.4|181634.4|181724.4|181634.4|181725|181635|181724.4|181634.4|3
1733361760000|2024-12-05 01:22:40|181729|181639|181729|181639|181729|181639|181729|181639|1
1733361780000|2024-12-05 01:23:00|181734|181644|181721.4|181631.4|181734|181644|181721.4|181631.4|5
1733361790000|2024-12-05 01:23:10|181721.2|181631.2|181720.4|181630.4|181721.4|181631.4|181720.4|181630.4|3
1733361800000|2024-12-05 01:23:20|181720.6|181630.6|181705.2|181615.2|181720.6|181630.6|181705.2|181615.2|6
1733361810000|2024-12-05 01:23:30|181705.4|181615.4|181704.1|181614.1|181705.4|181615.4|181702|181612|3
1733361820000|2024-12-05 01:23:40|181703|181613|181701.8|181611.8|181703|181613|181701.8|181611.8|2
1733361830000|2024-12-05 01:23:50|181719.7|181629.7|181720.8|181630.8|181720.8|181630.8|181719.7|181629.7|2
1733361840000|2024-12-05 01:24:00|181722.2|181632.2|181719.4|181629.4|181722.2|181632.2|181719.4|181629.4|7
1733361850000|2024-12-05 01:24:10|181719.5|181629.5|181720.2|181630.2|181723.9|181633.9|181719.2|181629.2|8
1733361860000|2024-12-05 01:24:20|181720.4|181630.4|181720.7|181630.7|181720.7|181630.7|181720.4|181630.4|3
1733361870000|2024-12-05 01:24:30|181726|181636|181724.7|181634.7|181732.5|181642.5|181720.3|181630.3|9
1733361880000|2024-12-05 01:24:40|181723.5|181633.5|181723.4|181633.4|181727.3|181637.3|181723.2|181633.2|4
1733361890000|2024-12-05 01:24:50|181723|181633|181721.7|181631.7|181723.7|181633.7|181721.4|181631.4|9
1733361900000|2024-12-05 01:25:00|181713.5|181623.5|181709|181619|181716.1|181626.1|181702.9|181612.9|6
1733361910000|2024-12-05 01:25:10|181709.8|181619.8|181707.8|181617.8|181717.9|181627.9|181703.2|181613.2|9
1733361920000|2024-12-05 01:25:20|181708.8|181618.8|181706|181616|181721.2|181631.2|181706|181616|9
1733361930000|2024-12-05 01:25:30|181706.9|181616.9|181705.7|181615.7|181718.5|181628.5|181705.7|181615.7|11
1733361940000|2024-12-05 01:25:40|181707.4|181617.4|181706.5|181616.5|181707.4|181617.4|181706.5|181616.5|2
1733361950000|2024-12-05 01:25:50|181711.2|181621.2|181706.3|181616.3|181711.2|181621.2|181704.5|181614.5|4
1733361960000|2024-12-05 01:26:00|181706.5|181616.5|181708.5|181618.5|181708.5|181618.5|181706.5|181616.5|3
1733361980000|2024-12-05 01:26:20|181703.5|181613.5|181703.5|181613.5|181703.5|181613.5|181703.5|181613.5|1
1733361990000|2024-12-05 01:26:30|181704.3|181614.3|181704.3|181614.3|181704.3|181614.3|181704.3|181614.3|1
1733362010000|2024-12-05 01:26:50|181705.8|181615.8|181707.8|181617.8|181709.8|181619.8|181705.8|181615.8|6
1733362020000|2024-12-05 01:27:00|181710.5|181620.5|181724|181634|181724|181634|181710.5|181620.5|11
1733362030000|2024-12-05 01:27:10|181723.7|181633.7|181723.7|181633.7|181723.7|181633.7|181723.7|181633.7|1
1733362040000|2024-12-05 01:27:20|181724.7|181634.7|181741.5|181651.5|181747.2|181657.2|181724.7|181634.7|20
1733362050000|2024-12-05 01:27:30|181735.5|181645.5|181726.7|181636.7|181735.5|181645.5|181718.3|181628.3|6
1733362070000|2024-12-05 01:27:50|181729.7|181639.7|181725.5|181635.5|181736.7|181646.7|181725.5|181635.5|15
1733362090000|2024-12-05 01:28:10|181724.2|181634.2|181724.2|181634.2|181724.2|181634.2|181724.2|181634.2|1
1733362100000|2024-12-05 01:28:20|181723.4|181633.4|181725.5|181635.5|181725.5|181635.5|181723.4|181633.4|2
1733362110000|2024-12-05 01:28:30|181726.5|181636.5|181734|181644|181734|181644|181726.5|181636.5|2
1733362120000|2024-12-05 01:28:40|181734.5|181644.5|181732.9|181642.9|181734.5|181644.5|181731.3|181641.3|4
1733362130000|2024-12-05 01:28:50|181731.5|181641.5|181736.4|181646.4|181739.5|181649.5|181730.1|181640.1|11
1733362140000|2024-12-05 01:29:00|181732.9|181642.9|181730.5|181640.5|181738.3|181648.3|181726.6|181636.6|14
1733362150000|2024-12-05 01:29:10|181726.4|181636.4|181724|181634|181727.7|181637.7|181724|181634|4
1733362160000|2024-12-05 01:29:20|181723.5|181633.5|181726.8|181636.8|181726.8|181636.8|181721|181631|6
1733362170000|2024-12-05 01:29:30|181721.1|181631.1|181717.9|181627.9|181721.1|181631.1|181710.3|181620.3|7
1733362180000|2024-12-05 01:29:40|181715.7|181625.7|181714|181624|181723|181633|181703.2|181613.2|13
1733362190000|2024-12-05 01:29:50|181713.8|181623.8|181718.2|181628.2|181718.2|181628.2|181704.9|181614.9|11
1733362200000|2024-12-05 01:30:00|181711.4|181621.4|181710.4|181620.4|181711.4|181621.4|181704.5|181614.5|6
1733362220000|2024-12-05 01:30:20|181709.8|181619.8|181709.8|181619.8|181709.8|181619.8|181709.8|181619.8|1
1733362230000|2024-12-05 01:30:30|181701.2|181611.2|181698.7|181608.7|181710.6|181620.6|181698.7|181608.7|11
1733362260000|2024-12-05 01:31:00|181700.3|181610.3|181699.3|181609.3|181700.3|181610.3|181697.3|181607.3|6
1733362270000|2024-12-05 01:31:10|181701.2|181611.2|181701.2|181611.2|181701.2|181611.2|181701.2|181611.2|1
1733362290000|2024-12-05 01:31:30|181699.3|181609.3|181701.2|181611.2|181701.2|181611.2|181699.3|181609.3|4
1733362300000|2024-12-05 01:31:40|181705|181615|181707|181617|181707|181617|181705|181615|2
1733362310000|2024-12-05 01:31:50|181704.5|181614.5|181704.5|181614.5|181704.5|181614.5|181704.5|181614.5|1
1733362320000|2024-12-05 01:32:00|181707|181617|181702.4|181612.4|181707|181617|181702.4|181612.4|6
1733362330000|2024-12-05 01:32:10|181701.8|181611.8|181702.2|181612.2|181702.4|181612.4|181697.6|181607.6|7
1733362340000|2024-12-05 01:32:20|181701.5|181611.5|181701.5|181611.5|181702.6|181612.6|181701.5|181611.5|6
1733362350000|2024-12-05 01:32:30|181702.6|181612.6|181701.9|181611.9|181702.7|181612.7|181701.5|181611.5|8
1733362360000|2024-12-05 01:32:40|181702.2|181612.2|181701.8|181611.8|181702.7|181612.7|181701|181611|7
1733362370000|2024-12-05 01:32:50|181703.3|181613.3|181701|181611|181703.3|181613.3|181695.2|181605.2|7
1733362380000|2024-12-05 01:33:00|181701.3|181611.3|181697.6|181607.6|181703.2|181613.2|181697.6|181607.6|11
1733362390000|2024-12-05 01:33:10|181701.8|181611.8|181712.7|181622.7|181712.7|181622.7|181701.8|181611.8|8
1733362400000|2024-12-05 01:33:20|181711.6|181621.6|181703.7|181613.7|181711.6|181621.6|181700.6|181610.6|7
1733362410000|2024-12-05 01:33:30|181711.2|181621.2|181711.2|181621.2|181711.2|181621.2|181711.2|181621.2|1
1733362420000|2024-12-05 01:33:40|181705.3|181615.3|181698.5|181608.5|181705.3|181615.3|181698.5|181608.5|5
1733362430000|2024-12-05 01:33:50|181698.8|181608.8|181701.3|181611.3|181701.3|181611.3|181698.5|181608.5|5
1733362440000|2024-12-05 01:34:00|181698.8|181608.8|181704|181614|181704|181614|181698.8|181608.8|7
1733362450000|2024-12-05 01:34:10|181703.2|181613.2|181679.5|181589.5|181703.2|181613.2|181670.6|181580.6|14
1733362460000|2024-12-05 01:34:20|181679|181589|181676.7|181586.7|181680|181590|181676|181586|8
1733362470000|2024-12-05 01:34:30|181677.5|181587.5|181679.8|181589.8|181679.8|181589.8|181676|181586|3
1733362480000|2024-12-05 01:34:40|181676.3|181586.3|181680.3|181590.3|181681.5|181591.5|181674.7|181584.7|7
1733362490000|2024-12-05 01:34:50|181681|181591|181683.8|181593.8|181689|181599|181681|181591|3
1733362500000|2024-12-05 01:35:00|181684.3|181594.3|181684.4|181594.4|181691.4|181601.4|181683|181593|7
1733362510000|2024-12-05 01:35:10|181683.7|181593.7|181683.4|181593.4|181683.7|181593.7|181681.7|181591.7|5
1733362520000|2024-12-05 01:35:20|181688.5|181598.5|181674.3|181584.3|181688.5|181598.5|181674.3|181584.3|4
1733362530000|2024-12-05 01:35:30|181674.4|181584.4|181671.7|181581.7|181674.4|181584.4|181668.3|181578.3|3
1733362540000|2024-12-05 01:35:40|181672|181582|181672|181582|181672|181582|181672|181582|1
1733362550000|2024-12-05 01:35:50|181672.7|181582.7|181685.5|181595.5|181685.5|181595.5|181665.9|181575.9|7
1733362560000|2024-12-05 01:36:00|181679.5|181589.5|181672|181582|181679.5|181589.5|181672|181582|2
1733362580000|2024-12-05 01:36:20|181678|181588|181695.2|181605.2|181695.2|181605.2|181678|181588|15
1733362590000|2024-12-05 01:36:30|181695.3|181605.3|181692.2|181602.2|181695.3|181605.3|181692.2|181602.2|2
1733362600000|2024-12-05 01:36:40|181692.4|181602.4|181676.5|181586.5|181696.8|181606.8|181676.5|181586.5|6
1733362610000|2024-12-05 01:36:50|181678.7|181588.7|181694.4|181604.4|181695.7|181605.7|181678.7|181588.7|6
1733362620000|2024-12-05 01:37:00|181694.5|181604.5|181691.2|181601.2|181694.5|181604.5|181691.2|181601.2|2
1733362640000|2024-12-05 01:37:20|181691.7|181601.7|181687|181597|181697.9|181607.9|181685.5|181595.5|7
1733362650000|2024-12-05 01:37:30|181686.5|181596.5|181686.5|181596.5|181686.5|181596.5|181686.5|181596.5|1
1733362660000|2024-12-05 01:37:40|181675.5|181585.5|181683.2|181593.2|181683.2|181593.2|181675.5|181585.5|3
1733362670000|2024-12-05 01:37:50|181683.7|181593.7|181669.3|181579.3|181683.7|181593.7|181668.7|181578.7|7
1733362680000|2024-12-05 01:38:00|181669.4|181579.4|181669.4|181579.4|181669.4|181579.4|181669.4|181579.4|1
1733362690000|2024-12-05 01:38:10|181670|181580|181672.7|181582.7|181672.7|181582.7|181670|181580|2
1733362710000|2024-12-05 01:38:30|181673|181583|181678.7|181588.7|181687.2|181597.2|181673|181583|7
1733362720000|2024-12-05 01:38:40|181679.7|181589.7|181681.5|181591.5|181681.5|181591.5|181678.5|181588.5|4
1733362730000|2024-12-05 01:38:50|181681.9|181591.9|181681.5|181591.5|181681.9|181591.9|181681.5|181591.5|2
1733362740000|2024-12-05 01:39:00|181680.2|181590.2|181682.8|181592.8|181682.8|181592.8|181680.2|181590.2|2
1733362760000|2024-12-05 01:39:20|181684|181594|181680.2|181590.2|181684|181594|181677|181587|5
1733362770000|2024-12-05 01:39:30|181680.5|181590.5|181680.5|181590.5|181680.5|181590.5|181680.5|181590.5|1
1733362780000|2024-12-05 01:39:40|181677|181587|181681.4|181591.4|181681.4|181591.4|181677|181587|3
1733362790000|2024-12-05 01:39:50|181684|181594|181684|181594|181684|181594|181684|181594|1
1733362800000|2024-12-05 01:40:00|181684.8|181594.8|181684.8|181594.8|181684.8|181594.8|181684.8|181594.8|1
1733362810000|2024-12-05 01:40:10|181683.6|181593.6|181685.2|181595.2|181685.2|181595.2|181682.6|181592.6|3
1733362820000|2024-12-05 01:40:20|181680.6|181590.6|181683.6|181593.6|181688.9|181598.9|181680.6|181590.6|6
1733362830000|2024-12-05 01:40:30|181686.3|181596.3|181683.1|181593.1|181686.3|181596.3|181683.1|181593.1|2
1733362840000|2024-12-05 01:40:40|181677.8|181587.8|181677.8|181587.8|181677.8|181587.8|181677.8|181587.8|1
1733362850000|2024-12-05 01:40:50|181680.5|181590.5|181684.2|181594.2|181685.6|181595.6|181680.5|181590.5|3
1733362860000|2024-12-05 01:41:00|181684.8|181594.8|181687.5|181597.5|181689.9|181599.9|181682.9|181592.9|9
1733362870000|2024-12-05 01:41:10|181684.8|181594.8|181681.9|181591.9|181685.3|181595.3|181681.9|181591.9|3
1733362900000|2024-12-05 01:41:40|181684.8|181594.8|181677.2|181587.2|181684.8|181594.8|181677.2|181587.2|4
1733362910000|2024-12-05 01:41:50|181678.2|181588.2|181681.5|181591.5|181681.5|181591.5|181677.5|181587.5|4
1733362920000|2024-12-05 01:42:00|181672.2|181582.2|181673.2|181583.2|181673.2|181583.2|181672.2|181582.2|3
1733362930000|2024-12-05 01:42:10|181672.9|181582.9|181672.9|181582.9|181672.9|181582.9|181672.9|181582.9|1
1733362940000|2024-12-05 01:42:20|181669.5|181579.5|181682.4|181592.4|181687|181597|181669.5|181579.5|5
1733362950000|2024-12-05 01:42:30|181683.7|181593.7|181680.5|181590.5|181685.8|181595.8|181680.5|181590.5|7
1733362960000|2024-12-05 01:42:40|181684.5|181594.5|181688.8|181598.8|181688.8|181598.8|181682.6|181592.6|5
1733362970000|2024-12-05 01:42:50|181687.3|181597.3|181685.1|181595.1|181688.5|181598.5|181675.1|181585.1|7
1733362980000|2024-12-05 01:43:00|181678.7|181588.7|181670.8|181580.8|181687.3|181597.3|181669.5|181579.5|10
1733362990000|2024-12-05 01:43:10|181670.3|181580.3|181670.3|181580.3|181670.3|181580.3|181670.3|181580.3|1
1733363000000|2024-12-05 01:43:20|181670.6|181580.6|181680|181590|181680.3|181590.3|181670.6|181580.6|4
1733363010000|2024-12-05 01:43:30|181677.8|181587.8|181677.8|181587.8|181677.8|181587.8|181677.8|181587.8|1
1733363020000|2024-12-05 01:43:40|181688.3|181598.3|181688.3|181598.3|181688.3|181598.3|181685.7|181595.7|3
1733363030000|2024-12-05 01:43:50|181685.6|181595.6|181678.3|181588.3|181685.6|181595.6|181678.3|181588.3|2
1733363050000|2024-12-05 01:44:10|181675.5|181585.5|181675.5|181585.5|181675.5|181585.5|181675.5|181585.5|1
1733363060000|2024-12-05 01:44:20|181680.5|181590.5|181680|181590|181680.5|181590.5|181680|181590|2
1733363070000|2024-12-05 01:44:30|181676.5|181586.5|181674.5|181584.5|181676.5|181586.5|181670.5|181580.5|3
1733363080000|2024-12-05 01:44:40|181674.8|181584.8|181679.5|181589.5|181679.5|181589.5|181674.8|181584.8|2
1733363100000|2024-12-05 01:45:00|181684.3|181594.3|181680.6|181590.6|181694.8|181604.8|181672.4|181582.4|10
1733363110000|2024-12-05 01:45:10|181680.8|181590.8|181680.5|181590.5|181680.8|181590.8|181680.5|181590.5|2
1733363120000|2024-12-05 01:45:20|181681.1|181591.1|181696.3|181606.3|181696.5|181606.5|181681.1|181591.1|8
1733363130000|2024-12-05 01:45:30|181701.8|181611.8|181694.2|181604.2|181701.8|181611.8|181681.6|181591.6|5
1733363140000|2024-12-05 01:45:40|181694.4|181604.4|181688|181598|181705.5|181615.5|181688|181598|9
1733363150000|2024-12-05 01:45:50|181687.5|181597.5|181687.4|181597.4|181688.3|181598.3|181680.4|181590.4|7
1733363160000|2024-12-05 01:46:00|181687.9|181597.9|181688.9|181598.9|181693.9|181603.9|181687.4|181597.4|9
1733363170000|2024-12-05 01:46:10|181695.2|181605.2|181692.3|181602.3|181696.5|181606.5|181685.9|181595.9|13
1733363180000|2024-12-05 01:46:20|181694.3|181604.3|181688.2|181598.2|181702.3|181612.3|181683.7|181593.7|8
1733363190000|2024-12-05 01:46:30|181684.9|181594.9|181685.4|181595.4|181685.4|181595.4|181684.9|181594.9|2
1733363200000|2024-12-05 01:46:40|181687.4|181597.4|181685.6|181595.6|181690.4|181600.4|181684.4|181594.4|6
1733363210000|2024-12-05 01:46:50|181690.1|181600.1|181687.5|181597.5|181696.2|181606.2|181685.9|181595.9|8
1733363220000|2024-12-05 01:47:00|181687.8|181597.8|181681.5|181591.5|181687.8|181597.8|181676.8|181586.8|6
1733363230000|2024-12-05 01:47:10|181681.7|181591.7|181692.3|181602.3|181692.3|181602.3|181679.3|181589.3|8
1733363240000|2024-12-05 01:47:20|181689.4|181599.4|181691.1|181601.1|181695.4|181605.4|181685.4|181595.4|10
1733363250000|2024-12-05 01:47:30|181691.2|181601.2|181689.8|181599.8|181692.1|181602.1|181689.8|181599.8|4
1733363260000|2024-12-05 01:47:40|181690.7|181600.7|181690.6|181600.6|181695.3|181605.3|181689.8|181599.8|5
1733363270000|2024-12-05 01:47:50|181685.9|181595.9|181693.3|181603.3|181693.3|181603.3|181685.9|181595.9|4
1733363280000|2024-12-05 01:48:00|181692.9|181602.9|181705.3|181615.3|181705.6|181615.6|181683.3|181593.3|20
1733363290000|2024-12-05 01:48:10|181704.1|181614.1|181731.5|181641.5|181731.5|181641.5|181704.1|181614.1|4
1733363300000|2024-12-05 01:48:20|181731.6|181641.6|181731.5|181641.5|181731.6|181641.6|181731.5|181641.5|2
1733363310000|2024-12-05 01:48:30|181732|181642|181736.2|181646.2|181740.5|181650.5|181731.5|181641.5|6
1733363320000|2024-12-05 01:48:40|181740.6|181650.6|181734.1|181644.1|181741.2|181651.2|181733.8|181643.8|10
1733363330000|2024-12-05 01:48:50|181733.6|181643.6|181731.9|181641.9|181734.1|181644.1|181731.9|181641.9|4
1733363340000|2024-12-05 01:49:00|181737.5|181647.5|181738.8|181648.8|181744.1|181654.1|181733.1|181643.1|9
1733363350000|2024-12-05 01:49:10|181734.7|181644.7|181733.4|181643.4|181734.7|181644.7|181727.9|181637.9|11
1733363360000|2024-12-05 01:49:20|181734.4|181644.4|181734|181644|181745.3|181655.3|181731.5|181641.5|13
1733363370000|2024-12-05 01:49:30|181740.9|181650.9|181735.8|181645.8|181741.3|181651.3|181732.4|181642.4|11
1733363380000|2024-12-05 01:49:40|181740.9|181650.9|181723.3|181633.3|181740.9|181650.9|181723.3|181633.3|6
1733363390000|2024-12-05 01:49:50|181730.4|181640.4|181732.3|181642.3|181738.3|181648.3|181723.3|181633.3|10
1733363400000|2024-12-05 01:50:00|181732|181642|181729.4|181639.4|181734.7|181644.7|181729.4|181639.4|7
1733363410000|2024-12-05 01:50:10|181732|181642|181732.4|181642.4|181732.4|181642.4|181730|181640|4
1733363420000|2024-12-05 01:50:20|181732|181642|181733|181643|181733|181643|181730.7|181640.7|3
1733363450000|2024-12-05 01:50:50|181728.5|181638.5|181729.5|181639.5|181732.9|181642.9|181723.8|181633.8|11
1733363460000|2024-12-05 01:51:00|181734|181644|181729.4|181639.4|181734|181644|181726.6|181636.6|7
1733363470000|2024-12-05 01:51:10|181728.6|181638.6|181729.9|181639.9|181736.1|181646.1|181726.7|181636.7|13
1733363480000|2024-12-05 01:51:20|181731.9|181641.9|181726.4|181636.4|181731.9|181641.9|181726.4|181636.4|8
1733363490000|2024-12-05 01:51:30|181726.9|181636.9|181726|181636|181728.6|181638.6|181723.9|181633.9|7
1733363500000|2024-12-05 01:51:40|181725.7|181635.7|181723.2|181633.2|181726.2|181636.2|181723.2|181633.2|4
1733363510000|2024-12-05 01:51:50|181719.7|181629.7|181721|181631|181721|181631|181705.4|181615.4|9
1733363520000|2024-12-05 01:52:00|181722.9|181632.9|181723.3|181633.3|181738.4|181648.4|181704.2|181614.2|18
1733363530000|2024-12-05 01:52:10|181724.8|181634.8|181722.5|181632.5|181725.4|181635.4|181721.9|181631.9|10
1733363540000|2024-12-05 01:52:20|181722.9|181632.9|181694.1|181604.1|181723.1|181633.1|181693.2|181603.2|9
1733363550000|2024-12-05 01:52:30|181697.4|181607.4|181719|181629|181719|181629|181686.8|181596.8|8
1733363560000|2024-12-05 01:52:40|181715.1|181625.1|181717.2|181627.2|181717.2|181627.2|181710|181620|12
1733363570000|2024-12-05 01:52:50|181718|181628|181721.8|181631.8|181721.8|181631.8|181718|181628|2
1733363580000|2024-12-05 01:53:00|181722.1|181632.1|181719.4|181629.4|181722.5|181632.5|181719.4|181629.4|6
1733363590000|2024-12-05 01:53:10|181718.5|181628.5|181724|181634|181724|181634|181716.2|181626.2|7
1733363600000|2024-12-05 01:53:20|181728.5|181638.5|181718.3|181628.3|181728.5|181638.5|181718.3|181628.3|8
1733363610000|2024-12-05 01:53:30|181719.1|181629.1|181725.3|181635.3|181725.3|181635.3|181719.1|181629.1|6
1733363620000|2024-12-05 01:53:40|181729.7|181639.7|181729.9|181639.9|181735.9|181645.9|181726.7|181636.7|5
1733363640000|2024-12-05 01:54:00|181729.3|181639.3|181734.7|181644.7|181734.9|181644.9|181729.3|181639.3|5
1733363650000|2024-12-05 01:54:10|181730.2|181640.2|181731.3|181641.3|181732.2|181642.2|181728|181638|6
1733363660000|2024-12-05 01:54:20|181731|181641|181717.1|181627.1|181731|181641|181714.7|181624.7|5
1733363670000|2024-12-05 01:54:30|181720.9|181630.9|181726.6|181636.6|181726.6|181636.6|181717.3|181627.3|9
1733363680000|2024-12-05 01:54:40|181727.3|181637.3|181724.5|181634.5|181731.6|181641.6|181722.9|181632.9|8
1733363690000|2024-12-05 01:54:50|181729.6|181639.6|181728.2|181638.2|181730|181640|181728.2|181638.2|5
1733363700000|2024-12-05 01:55:00|181728.4|181638.4|181722.5|181632.5|181732.3|181642.3|181722.5|181632.5|3
1733363710000|2024-12-05 01:55:10|181720.5|181630.5|181722.5|181632.5|181722.5|181632.5|181720.5|181630.5|2
1733363720000|2024-12-05 01:55:20|181721.5|181631.5|181715.2|181625.2|181722.5|181632.5|181715.2|181625.2|4
1733363730000|2024-12-05 01:55:30|181714.8|181624.8|181717.5|181627.5|181717.5|181627.5|181690|181600|4
1733363740000|2024-12-05 01:55:40|181718.2|181628.2|181730.4|181640.4|181736.5|181646.5|181718.2|181628.2|7
1733363750000|2024-12-05 01:55:50|181735.8|181645.8|181720.5|181630.5|181735.8|181645.8|181720.5|181630.5|6
1733363760000|2024-12-05 01:56:00|181732|181642|181717.4|181627.4|181732.7|181642.7|181717.4|181627.4|6
1733363770000|2024-12-05 01:56:10|181715.1|181625.1|181724.1|181634.1|181724.1|181634.1|181715.1|181625.1|5
1733363780000|2024-12-05 01:56:20|181727.1|181637.1|181725.1|181635.1|181727.1|181637.1|181724.8|181634.8|4
1733363790000|2024-12-05 01:56:30|181730.8|181640.8|181717.8|181627.8|181730.8|181640.8|181717.8|181627.8|3
1733363800000|2024-12-05 01:56:40|181718.1|181628.1|181721|181631|181721.6|181631.6|181714.3|181624.3|6
1733363810000|2024-12-05 01:56:50|181721.3|181631.3|181728.1|181638.1|181732.4|181642.4|181721.3|181631.3|9
1733363820000|2024-12-05 01:57:00|181724.4|181634.4|181747.9|181657.9|181747.9|181657.9|181724.4|181634.4|15
1733363830000|2024-12-05 01:57:10|181746.6|181656.6|181751.6|181661.6|181753.3|181663.3|181743.7|181653.7|11
1733363840000|2024-12-05 01:57:20|181751.2|181661.2|181747.5|181657.5|181755|181665|181742.6|181652.6|21
1733363850000|2024-12-05 01:57:30|181746.5|181656.5|181746.4|181656.4|181750.4|181660.4|181743|181653|12
1733363860000|2024-12-05 01:57:40|181747.5|181657.5|181751.6|181661.6|181751.9|181661.9|181747.5|181657.5|3
1733363870000|2024-12-05 01:57:50|181751.8|181661.8|181745.1|181655.1|181751.8|181661.8|181743.8|181653.8|3
1733363880000|2024-12-05 01:58:00|181743.8|181653.8|181769.7|181679.7|181771.9|181681.9|181743.8|181653.8|9
1733363890000|2024-12-05 01:58:10|181770.1|181680.1|181777.1|181687.1|181777.1|181687.1|181769.9|181679.9|7
1733363900000|2024-12-05 01:58:20|181774.1|181684.1|181763.2|181673.2|181776.9|181686.9|181758.4|181668.4|12
1733363910000|2024-12-05 01:58:30|181764.7|181674.7|181766.4|181676.4|181768.4|181678.4|181754.5|181664.5|16
1733363920000|2024-12-05 01:58:40|181766.5|181676.5|181751|181661|181766.5|181676.5|181751|181661|11
1733363930000|2024-12-05 01:58:50|181755.3|181665.3|181760.8|181670.8|181762.5|181672.5|181754.1|181664.1|11
1733363940000|2024-12-05 01:59:00|181754.1|181664.1|181757.7|181667.7|181757.8|181667.8|181747|181657|9
1733363950000|2024-12-05 01:59:10|181757.5|181667.5|181757.5|181667.5|181757.5|181667.5|181757.5|181667.5|1
1733363970000|2024-12-05 01:59:30|181761|181671|181761|181671|181761|181671|181761|181671|1
1733363980000|2024-12-05 01:59:40|181774|181684|181760.6|181670.6|181775.8|181685.8|181760.6|181670.6|19
1733364000000|2024-12-05 02:00:00|181757.7|181667.7|181769.8|181679.8|181772.1|181682.1|181757.7|181667.7|9
1733364010000|2024-12-05 02:00:10|181770.8|181680.8|181761.3|181671.3|181780.7|181690.7|181761.3|181671.3|17
1733364020000|2024-12-05 02:00:20|181762.2|181672.2|181766|181676|181771|181681|181761.3|181671.3|7
1733364030000|2024-12-05 02:00:30|181765.5|181675.5|181761.4|181671.4|181768|181678|181757.1|181667.1|9
1733364040000|2024-12-05 02:00:40|181761.7|181671.7|181761.7|181671.7|181761.7|181671.7|181761.7|181671.7|1
1733364050000|2024-12-05 02:00:50|181761.2|181671.2|181761.2|181671.2|181761.2|181671.2|181761.2|181671.2|1
1733364060000|2024-12-05 02:01:00|181754.5|181664.5|181766.5|181676.5|181770.5|181680.5|181751.9|181661.9|12
1733364070000|2024-12-05 02:01:10|181767|181677|181764.9|181674.9|181773|181683|181764.9|181674.9|14
1733364080000|2024-12-05 02:01:20|181757.7|181667.7|181763.7|181673.7|181771|181681|181757.7|181667.7|6
1733364090000|2024-12-05 02:01:30|181760.7|181670.7|181758.3|181668.3|181763.1|181673.1|181758|181668|5
1733364100000|2024-12-05 02:01:40|181758.8|181668.8|181766.3|181676.3|181770.4|181680.4|181758.8|181668.8|7
1733364110000|2024-12-05 02:01:50|181766|181676|181766|181676|181766|181676|181766|181676|1
1733364120000|2024-12-05 02:02:00|181765.3|181675.3|181758.7|181668.7|181765.3|181675.3|181755.8|181665.8|6
1733364130000|2024-12-05 02:02:10|181764|181674|181758.5|181668.5|181765.6|181675.6|181758.5|181668.5|5
1733364140000|2024-12-05 02:02:20|181758|181668|181769.5|181679.5|181769.5|181679.5|181757.5|181667.5|6
1733364150000|2024-12-05 02:02:30|181767.9|181677.9|181759.3|181669.3|181776.7|181686.7|181758.2|181668.2|10
1733364160000|2024-12-05 02:02:40|181759|181669|181766.6|181676.6|181766.6|181676.6|181759|181669|3
1733364170000|2024-12-05 02:02:50|181768.5|181678.5|181751.8|181661.8|181768.5|181678.5|181749.8|181659.8|3
1733364180000|2024-12-05 02:03:00|181752|181662|181748.5|181658.5|181752|181662|181747.5|181657.5|5
1733364190000|2024-12-05 02:03:10|181749.2|181659.2|181749.2|181659.2|181749.2|181659.2|181749.2|181659.2|1
1733364200000|2024-12-05 02:03:20|181742.5|181652.5|181742.5|181652.5|181742.5|181652.5|181742.5|181652.5|1
1733364210000|2024-12-05 02:03:30|181743.9|181653.9|181755.9|181665.9|181755.9|181665.9|181743.9|181653.9|5
1733364220000|2024-12-05 02:03:40|181755.6|181665.6|181763.9|181673.9|181764.2|181674.2|181755.6|181665.6|5
1733364230000|2024-12-05 02:03:50|181761.8|181671.8|181754.4|181664.4|181761.8|181671.8|181753.4|181663.4|4
1733364240000|2024-12-05 02:04:00|181754.8|181664.8|181742.4|181652.4|181754.8|181664.8|181742.3|181652.3|3
1733364250000|2024-12-05 02:04:10|181748|181658|181748|181658|181748|181658|181748|181658|1
1733364260000|2024-12-05 02:04:20|181747.7|181657.7|181747.7|181657.7|181747.7|181657.7|181747.7|181657.7|1
1733364270000|2024-12-05 02:04:30|181748|181658|181762.7|181672.7|181762.7|181672.7|181748|181658|3
1733364280000|2024-12-05 02:04:40|181761.1|181671.1|181761.7|181671.7|181762.7|181672.7|181761.1|181671.1|3
1733364290000|2024-12-05 02:04:50|181762.4|181672.4|181765.1|181675.1|181765.1|181675.1|181760.1|181670.1|4
1733364300000|2024-12-05 02:05:00|181752.7|181662.7|181756.5|181666.5|181756.5|181666.5|181752.2|181662.2|3
1733364310000|2024-12-05 02:05:10|181763.4|181673.4|181756.5|181666.5|181763.4|181673.4|181756.5|181666.5|2
1733364320000|2024-12-05 02:05:20|181751.9|181661.9|181750.8|181660.8|181753.7|181663.7|181747.6|181657.6|5
1733364330000|2024-12-05 02:05:30|181752.1|181662.1|181752.7|181662.7|181753.2|181663.2|181752.1|181662.1|4
1733364350000|2024-12-05 02:05:50|181755.6|181665.6|181755.8|181665.8|181755.8|181665.8|181755.6|181665.6|2
1733364360000|2024-12-05 02:06:00|181751.7|181661.7|181753.8|181663.8|181755.8|181665.8|181751.7|181661.7|5
1733364370000|2024-12-05 02:06:10|181753.7|181663.7|181745.4|181655.4|181754|181664|181742.9|181652.9|4
1733364390000|2024-12-05 02:06:30|181741.8|181651.8|181741.6|181651.6|181744.5|181654.5|181739|181649|4
1733364400000|2024-12-05 02:06:40|181739|181649|181679|181589|181742.8|181652.8|181674.8|181584.8|12
1733364410000|2024-12-05 02:06:50|181678.3|181588.3|181674.7|181584.7|181678.3|181588.3|181674.7|181584.7|3
1733364420000|2024-12-05 02:07:00|181675.4|181585.4|181686.7|181596.7|181686.7|181596.7|181675.4|181585.4|7
1733364430000|2024-12-05 02:07:10|181686.4|181596.4|181685.9|181595.9|181686.9|181596.9|181684.5|181594.5|4
1733364440000|2024-12-05 02:07:20|181690.7|181600.7|181683.3|181593.3|181690.7|181600.7|181677.6|181587.6|11
1733364450000|2024-12-05 02:07:30|181684.2|181594.2|181684|181594|181684.2|181594.2|181684|181594|2
1733364460000|2024-12-05 02:07:40|181687|181597|181709.8|181619.8|181709.8|181619.8|181687|181597|8
1733364470000|2024-12-05 02:07:50|181709.6|181619.6|181705.1|181615.1|181709.6|181619.6|181704.6|181614.6|4
1733364480000|2024-12-05 02:08:00|181701.1|181611.1|181710.9|181620.9|181710.9|181620.9|181699.5|181609.5|10
1733364490000|2024-12-05 02:08:10|181707.4|181617.4|181705.1|181615.1|181708.9|181618.9|181704.4|181614.4|6
1733364500000|2024-12-05 02:08:20|181706.5|181616.5|181718.4|181628.4|181720.1|181630.1|181706.5|181616.5|6
1733364510000|2024-12-05 02:08:30|181716.8|181626.8|181726.1|181636.1|181729.7|181639.7|181716.8|181626.8|10
1733364520000|2024-12-05 02:08:40|181728.2|181638.2|181723.2|181633.2|181728.2|181638.2|181723.2|181633.2|3
1733364530000|2024-12-05 02:08:50|181725.8|181635.8|181719.1|181629.1|181728.2|181638.2|181715.5|181625.5|10
1733364540000|2024-12-05 02:09:00|181721.8|181631.8|181742|181652|181743.6|181653.6|181721.6|181631.6|13
1733364550000|2024-12-05 02:09:10|181742.5|181652.5|181742.5|181652.5|181742.5|181652.5|181742.5|181652.5|1
1733364570000|2024-12-05 02:09:30|181739.1|181649.1|181735.9|181645.9|181739.1|181649.1|181735.5|181645.5|5
1733364580000|2024-12-05 02:09:40|181737.8|181647.8|181732.7|181642.7|181737.8|181647.8|181732.7|181642.7|2
1733364590000|2024-12-05 02:09:50|181737.8|181647.8|181739.7|181649.7|181743|181653|181735.3|181645.3|6
1733364600000|2024-12-05 02:10:00|181739.5|181649.5|181744.5|181654.5|181744.5|181654.5|181739.5|181649.5|3
1733364620000|2024-12-05 02:10:20|181744.2|181654.2|181747.4|181657.4|181747.4|181657.4|181744.2|181654.2|5
1733364630000|2024-12-05 02:10:30|181740.4|181650.4|181740.8|181650.8|181744.2|181654.2|181736|181646|6
1733364640000|2024-12-05 02:10:40|181735.7|181645.7|181735.7|181645.7|181735.7|181645.7|181721.7|181631.7|6
1733364650000|2024-12-05 02:10:50|181745.9|181655.9|181744.2|181654.2|181745.9|181655.9|181743.9|181653.9|3
1733364660000|2024-12-05 02:11:00|181744.4|181654.4|181740.5|181650.5|181744.4|181654.4|181739.6|181649.6|4
1733364670000|2024-12-05 02:11:10|181740.8|181650.8|181737.8|181647.8|181740.8|181650.8|181737.8|181647.8|2
1733364680000|2024-12-05 02:11:20|181741.8|181651.8|181734.3|181644.3|181748.5|181658.5|181734.1|181644.1|10
1733364690000|2024-12-05 02:11:30|181729|181639|181731.2|181641.2|181731.9|181641.9|181729|181639|4
1733364700000|2024-12-05 02:11:40|181730.8|181640.8|181730.8|181640.8|181730.8|181640.8|181730.8|181640.8|1
1733364710000|2024-12-05 02:11:50|181730.1|181640.1|181740.4|181650.4|181740.4|181650.4|181729.4|181639.4|6
1733364730000|2024-12-05 02:12:10|181739.8|181649.8|181743.5|181653.5|181743.5|181653.5|181739.8|181649.8|2
1733364740000|2024-12-05 02:12:20|181740.5|181650.5|181736.3|181646.3|181740.9|181650.9|181733|181643|7
1733364750000|2024-12-05 02:12:30|181737.3|181647.3|181734|181644|181737.3|181647.3|181734|181644|3
1733364760000|2024-12-05 02:12:40|181734.3|181644.3|181734.3|181644.3|181734.3|181644.3|181734|181644|3
1733364770000|2024-12-05 02:12:50|181745.5|181655.5|181732|181642|181745.5|181655.5|181732|181642|3
1733364780000|2024-12-05 02:13:00|181732.5|181642.5|181729.3|181639.3|181732.5|181642.5|181729.3|181639.3|3
1733364790000|2024-12-05 02:13:10|181729.9|181639.9|181728.6|181638.6|181729.9|181639.9|181720.2|181630.2|3
1733364800000|2024-12-05 02:13:20|181727.6|181637.6|181728.6|181638.6|181728.6|181638.6|181727.6|181637.6|2
1733364830000|2024-12-05 02:13:50|181727|181637|181715.6|181625.6|181728|181638|181715.6|181625.6|8
1733364840000|2024-12-05 02:14:00|181713.8|181623.8|181709|181619|181713.8|181623.8|181706.7|181616.7|5
1733364850000|2024-12-05 02:14:10|181711.1|181621.1|181722.7|181632.7|181724.5|181634.5|181711.1|181621.1|14
1733364860000|2024-12-05 02:14:20|181723.3|181633.3|181723.7|181633.7|181723.7|181633.7|181721.4|181631.4|7
1733364870000|2024-12-05 02:14:30|181724.2|181634.2|181724|181634|181724.2|181634.2|181723.7|181633.7|3
1733364880000|2024-12-05 02:14:40|181723.9|181633.9|181727|181637|181727|181637|181721.9|181631.9|3
1733364890000|2024-12-05 02:14:50|181724|181634|181705|181615|181724.5|181634.5|181705|181615|6
1733364900000|2024-12-05 02:15:00|181706.1|181616.1|181682.9|181592.9|181706.1|181616.1|181674.9|181584.9|6
1733364910000|2024-12-05 02:15:10|181683.7|181593.7|181708|181618|181709|181619|181681.4|181591.4|10
1733364920000|2024-12-05 02:15:20|181703.7|181613.7|181705.4|181615.4|181705.4|181615.4|181703.3|181613.3|4
1733364930000|2024-12-05 02:15:30|181705.3|181615.3|181705.3|181615.3|181705.3|181615.3|181705.3|181615.3|1
1733364940000|2024-12-05 02:15:40|181700.9|181610.9|181684.4|181594.4|181700.9|181610.9|181682.4|181592.4|8
1733364950000|2024-12-05 02:15:50|181683.9|181593.9|181677.8|181587.8|181684.3|181594.3|181677.8|181587.8|5
1733364960000|2024-12-05 02:16:00|181685.3|181595.3|181683.1|181593.1|181685.6|181595.6|181683.1|181593.1|3
1733364970000|2024-12-05 02:16:10|181682.1|181592.1|181682|181592|181682.1|181592.1|181681.5|181591.5|3
1733364980000|2024-12-05 02:16:20|181679.5|181589.5|181680.5|181590.5|181681.9|181591.9|181679.5|181589.5|4
1733365000000|2024-12-05 02:16:40|181680.8|181590.8|181681|181591|181681|181591|181675.2|181585.2|4
1733365010000|2024-12-05 02:16:50|181670|181580|181676|181586|181676|181586|181670|181580|2
1733365030000|2024-12-05 02:17:10|181677|181587|181677.9|181587.9|181677.9|181587.9|181677|181587|2
1733365040000|2024-12-05 02:17:20|181677.5|181587.5|181677.5|181587.5|181677.5|181587.5|181677.5|181587.5|1
1733365060000|2024-12-05 02:17:40|181686.5|181596.5|181686.5|181596.5|181686.5|181596.5|181686|181596|3
1733365080000|2024-12-05 02:18:00|181693|181603|181690.4|181600.4|181693|181603|181690.4|181600.4|3
1733365090000|2024-12-05 02:18:10|181688.9|181598.9|181689.2|181599.2|181690.2|181600.2|181688.6|181598.6|5
1733365100000|2024-12-05 02:18:20|181688.9|181598.9|181674.4|181584.4|181690.2|181600.2|181674.4|181584.4|4
1733365110000|2024-12-05 02:18:30|181682.9|181592.9|181683|181593|181698.5|181608.5|181682.8|181592.8|12
1733365120000|2024-12-05 02:18:40|181683.8|181593.8|181683.2|181593.2|181683.8|181593.8|181682|181592|7
1733365130000|2024-12-05 02:18:50|181683.5|181593.5|181682.5|181592.5|181683.5|181593.5|181682.5|181592.5|4
1733365140000|2024-12-05 02:19:00|181681.9|181591.9|181681.9|181591.9|181682.2|181592.2|181678.9|181588.9|6
1733365150000|2024-12-05 02:19:10|181683|181593|181683|181593|181683|181593|181683|181593|1
1733365160000|2024-12-05 02:19:20|181674|181584|181683.5|181593.5|181683.5|181593.5|181674|181584|4
1733365170000|2024-12-05 02:19:30|181683|181593|181683|181593|181683|181593|181679|181589|4
1733365180000|2024-12-05 02:19:40|181680.5|181590.5|181680.5|181590.5|181680.5|181590.5|181680.5|181590.5|1
1733365190000|2024-12-05 02:19:50|181685.5|181595.5|181685.5|181595.5|181685.5|181595.5|181685.5|181595.5|1
1733365200000|2024-12-05 02:20:00|181685.9|181595.9|181680.4|181590.4|181685.9|181595.9|181677.7|181587.7|7
1733365210000|2024-12-05 02:20:10|181680|181590|181680|181590|181680|181590|181680|181590|1
1733365220000|2024-12-05 02:20:20|181680.7|181590.7|181680.7|181590.7|181680.7|181590.7|181680.7|181590.7|1
1733365230000|2024-12-05 02:20:30|181686|181596|181686.5|181596.5|181686.5|181596.5|181686|181596|2
1733365240000|2024-12-05 02:20:40|181674.5|181584.5|181681|181591|181681|181591|181674.5|181584.5|2
1733365250000|2024-12-05 02:20:50|181680.9|181590.9|181680.9|181590.9|181680.9|181590.9|181680.9|181590.9|1
1733365260000|2024-12-05 02:21:00|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|1
1733365270000|2024-12-05 02:21:10|181682|181592|181682|181592|181682|181592|181682|181592|1
1733365290000|2024-12-05 02:21:30|181695|181605|181676.2|181586.2|181695|181605|181676.2|181586.2|5
1733365300000|2024-12-05 02:21:40|181677.2|181587.2|181682.8|181592.8|181682.8|181592.8|181676.2|181586.2|3
1733365310000|2024-12-05 02:21:50|181687.9|181597.9|181697.5|181607.5|181700.2|181610.2|181684.5|181594.5|9
1733365320000|2024-12-05 02:22:00|181693.7|181603.7|181682.9|181592.9|181693.7|181603.7|181680.5|181590.5|6
1733365330000|2024-12-05 02:22:10|181683.5|181593.5|181675.9|181585.9|181689.8|181599.8|181675.9|181585.9|5
1733365340000|2024-12-05 02:22:20|181674.2|181584.2|181674.2|181584.2|181674.2|181584.2|181674.2|181584.2|1
1733365350000|2024-12-05 02:22:30|181674|181584|181678.5|181588.5|181678.5|181588.5|181674|181584|2
1733365360000|2024-12-05 02:22:40|181678|181588|181675.8|181585.8|181678|181588|181669.9|181579.9|6
1733365370000|2024-12-05 02:22:50|181677.2|181587.2|181677.2|181587.2|181677.2|181587.2|181677.2|181587.2|1
1733365380000|2024-12-05 02:23:00|181677.4|181587.4|181677.4|181587.4|181677.4|181587.4|181677.4|181587.4|1
1733365400000|2024-12-05 02:23:20|181677|181587|181677|181587|181677|181587|181677|181587|1
1733365420000|2024-12-05 02:23:40|181680|181590|181679.7|181589.7|181680|181590|181679.7|181589.7|2
1733365430000|2024-12-05 02:23:50|181678.1|181588.1|181678.1|181588.1|181678.1|181588.1|181678.1|181588.1|1
1733365460000|2024-12-05 02:24:20|181679|181589|181683|181593|181688.5|181598.5|181679|181589|4
1733365470000|2024-12-05 02:24:30|181680.5|181590.5|181696.7|181606.7|181702.6|181612.6|181680|181590|9
1733365480000|2024-12-05 02:24:40|181702.8|181612.8|181705.2|181615.2|181705.5|181615.5|181702.8|181612.8|3
1733365490000|2024-12-05 02:24:50|181705.8|181615.8|181705.8|181615.8|181705.8|181615.8|181705.8|181615.8|1
1733365500000|2024-12-05 02:25:00|181705.5|181615.5|181705.5|181615.5|181705.5|181615.5|181705.5|181615.5|1
1733365510000|2024-12-05 02:25:10|181708.5|181618.5|181707|181617|181713.4|181623.4|181701.5|181611.5|9
1733365520000|2024-12-05 02:25:20|181712.4|181622.4|181716|181626|181716|181626|181712.4|181622.4|2
1733365530000|2024-12-05 02:25:30|181718.2|181628.2|181729.7|181639.7|181743.5|181653.5|181718.2|181628.2|7
1733365540000|2024-12-05 02:25:40|181729.8|181639.8|181722.5|181632.5|181729.8|181639.8|181722.5|181632.5|5
1733365550000|2024-12-05 02:25:50|181722.8|181632.8|181729.9|181639.9|181729.9|181639.9|181722.8|181632.8|4
1733365560000|2024-12-05 02:26:00|181728.9|181638.9|181729.2|181639.2|181729.2|181639.2|181726|181636|5
1733365570000|2024-12-05 02:26:10|181726|181636|181725.6|181635.6|181731.9|181641.9|181721|181631|9
1733365580000|2024-12-05 02:26:20|181726|181636|181726|181636|181726|181636|181726|181636|1
1733365590000|2024-12-05 02:26:30|181726.9|181636.9|181725.7|181635.7|181731.4|181641.4|181724.4|181634.4|8
1733365600000|2024-12-05 02:26:40|181720.2|181630.2|181723.3|181633.3|181725.8|181635.8|181720.2|181630.2|7
1733365610000|2024-12-05 02:26:50|181719.6|181629.6|181721.9|181631.9|181732.2|181642.2|181719.6|181629.6|11
1733365620000|2024-12-05 02:27:00|181721.6|181631.6|181712.1|181622.1|181724.1|181634.1|181708.7|181618.7|6
1733365630000|2024-12-05 02:27:10|181712.6|181622.6|181719.4|181629.4|181719.4|181629.4|181712.6|181622.6|2
1733365640000|2024-12-05 02:27:20|181718.7|181628.7|181716.6|181626.6|181718.7|181628.7|181716.6|181626.6|4
1733365660000|2024-12-05 02:27:40|181716.9|181626.9|181715.3|181625.3|181716.9|181626.9|181715.3|181625.3|2
1733365670000|2024-12-05 02:27:50|181711.3|181621.3|181684.4|181594.4|181711.3|181621.3|181678.8|181588.8|8
1733365680000|2024-12-05 02:28:00|181679.1|181589.1|181675.5|181585.5|181679.1|181589.1|181675|181585|5
1733365690000|2024-12-05 02:28:10|181675.7|181585.7|181675.9|181585.9|181675.9|181585.9|181675.7|181585.7|2
1733365700000|2024-12-05 02:28:20|181676|181586|181676|181586|181676|181586|181676|181586|1
1733365710000|2024-12-05 02:28:30|181675.5|181585.5|181675.5|181585.5|181675.5|181585.5|181675.5|181585.5|1
1733365720000|2024-12-05 02:28:40|181682|181592|181682.9|181592.9|181710.8|181620.8|181678.5|181588.5|7
1733365730000|2024-12-05 02:28:50|181685.5|181595.5|181679.9|181589.9|181686|181596|181679.9|181589.9|4
1733365740000|2024-12-05 02:29:00|181684|181594|181705.1|181615.1|181710.2|181620.2|181684|181594|7
1733365750000|2024-12-05 02:29:10|181707.8|181617.8|181689.4|181599.4|181707.8|181617.8|181689.4|181599.4|8
1733365760000|2024-12-05 02:29:20|181689.2|181599.2|181690.7|181600.7|181690.7|181600.7|181689.1|181599.1|3
1733365770000|2024-12-05 02:29:30|181689.9|181599.9|181682|181592|181689.9|181599.9|181673.7|181583.7|5
1733365780000|2024-12-05 02:29:40|181677.6|181587.6|181673.4|181583.4|181677.6|181587.6|181673.4|181583.4|2
1733365790000|2024-12-05 02:29:50|181672.5|181582.5|181688.7|181598.7|181689.5|181599.5|181672.5|181582.5|4
1733365800000|2024-12-05 02:30:00|181690.4|181600.4|181702.9|181612.9|181715.4|181625.4|181684.2|181594.2|17
1733365810000|2024-12-05 02:30:10|181702.1|181612.1|181700.4|181610.4|181703.2|181613.2|181700.4|181610.4|5
1733365820000|2024-12-05 02:30:20|181700.8|181610.8|181703.5|181613.5|181703.5|181613.5|181700.5|181610.5|3
1733365830000|2024-12-05 02:30:30|181700.4|181610.4|181674.7|181584.7|181700.4|181610.4|181674.5|181584.5|9
1733365840000|2024-12-05 02:30:40|181675.2|181585.2|181674.3|181584.3|181675.4|181585.4|181674.3|181584.3|3
1733365860000|2024-12-05 02:31:00|181674|181584|181670.8|181580.8|181674|181584|181670.5|181580.5|3
1733365870000|2024-12-05 02:31:10|181668.5|181578.5|181670|181580|181670|181580|181668.3|181578.3|3
1733365880000|2024-12-05 02:31:20|181670.3|181580.3|181670.3|181580.3|181670.3|181580.3|181670.3|181580.3|1
1733365890000|2024-12-05 02:31:30|181668.5|181578.5|181670.3|181580.3|181670.3|181580.3|181668.5|181578.5|4
1733365900000|2024-12-05 02:31:40|181668.5|181578.5|181666.3|181576.3|181670.3|181580.3|181666.3|181576.3|4
1733365910000|2024-12-05 02:31:50|181664.8|181574.8|181664.8|181574.8|181664.8|181574.8|181664.8|181574.8|1
1733365920000|2024-12-05 02:32:00|181666.3|181576.3|181666.3|181576.3|181666.3|181576.3|181666.3|181576.3|1
1733365930000|2024-12-05 02:32:10|181668|181578|181666.3|181576.3|181668|181578|181666.3|181576.3|2
1733365940000|2024-12-05 02:32:20|181668|181578|181666.3|181576.3|181668|181578|181666.3|181576.3|2
1733365950000|2024-12-05 02:32:30|181668|181578|181666.3|181576.3|181668|181578|181666.3|181576.3|2
1733365960000|2024-12-05 02:32:40|181670.5|181580.5|181669|181579|181670.5|181580.5|181669|181579|2
1733365980000|2024-12-05 02:33:00|181668.5|181578.5|181667.3|181577.3|181669.5|181579.5|181667.3|181577.3|3
1733366020000|2024-12-05 02:33:40|181659|181569|181659|181569|181659|181569|181659|181569|1
1733366030000|2024-12-05 02:33:50|181661|181571|181668.3|181578.3|181668.3|181578.3|181659.5|181569.5|6
1733366040000|2024-12-05 02:34:00|181669.3|181579.3|181669.3|181579.3|181669.3|181579.3|181669.3|181579.3|1
1733366050000|2024-12-05 02:34:10|181668.8|181578.8|181668.8|181578.8|181668.8|181578.8|181668.8|181578.8|1
1733366060000|2024-12-05 02:34:20|181662|181572|181662|181572|181662|181572|181662|181572|1
1733366080000|2024-12-05 02:34:40|181660|181570|181660|181570|181660|181570|181660|181570|1
1733366090000|2024-12-05 02:34:50|181667.8|181577.8|181667.8|181577.8|181667.8|181577.8|181667.8|181577.8|1
1733366100000|2024-12-05 02:35:00|181668.8|181578.8|181668.3|181578.3|181669.8|181579.8|181668.3|181578.3|4
1733366120000|2024-12-05 02:35:20|181669.3|181579.3|181677.8|181587.8|181677.8|181587.8|181669.3|181579.3|2
1733366130000|2024-12-05 02:35:30|181680|181590|181674.5|181584.5|181680|181590|181674.5|181584.5|2
1733366140000|2024-12-05 02:35:40|181675|181585|181675|181585|181675|181585|181675|181585|1
1733366150000|2024-12-05 02:35:50|181679.8|181589.8|181679.8|181589.8|181679.8|181589.8|181679.8|181589.8|1
1733366170000|2024-12-05 02:36:10|181682.8|181592.8|181682.8|181592.8|181682.8|181592.8|181682.8|181592.8|1
1733366190000|2024-12-05 02:36:30|181684.5|181594.5|181684|181594|181684.5|181594.5|181684|181594|2
1733366200000|2024-12-05 02:36:40|181685.5|181595.5|181683|181593|181685.5|181595.5|181683|181593|2
1733366210000|2024-12-05 02:36:50|181681.5|181591.5|181684|181594|181684|181594|181681.5|181591.5|2
1733366220000|2024-12-05 02:37:00|181679.8|181589.8|181677|181587|181679.8|181589.8|181677|181587|3
1733366230000|2024-12-05 02:37:10|181678.5|181588.5|181677.5|181587.5|181680.5|181590.5|181677.5|181587.5|4
1733366240000|2024-12-05 02:37:20|181678|181588|181678|181588|181678|181588|181676.5|181586.5|3
1733366250000|2024-12-05 02:37:30|181677.3|181587.3|181677.3|181587.3|181677.3|181587.3|181677.3|181587.3|1
1733366260000|2024-12-05 02:37:40|181682|181592|181680|181590|181682|181592|181680|181590|2
1733366270000|2024-12-05 02:37:50|181678.5|181588.5|181662|181572|181678.5|181588.5|181662|181572|2
1733366280000|2024-12-05 02:38:00|181667.3|181577.3|181667.3|181577.3|181667.3|181577.3|181667.3|181577.3|1
1733366290000|2024-12-05 02:38:10|181664|181574|181663.5|181573.5|181664|181574|181663.5|181573.5|2
1733366310000|2024-12-05 02:38:30|181662|181572|181662|181572|181662|181572|181662|181572|1
1733366320000|2024-12-05 02:38:40|181670.5|181580.5|181670.5|181580.5|181670.5|181580.5|181670.5|181580.5|1
1733366340000|2024-12-05 02:39:00|181671.5|181581.5|181671.5|181581.5|181671.5|181581.5|181671.3|181581.3|3
1733366350000|2024-12-05 02:39:10|181671|181581|181671|181581|181671|181581|181671|181581|1
1733366360000|2024-12-05 02:39:20|181671.8|181581.8|181671.8|181581.8|181671.8|181581.8|181671.8|181581.8|1
1733366370000|2024-12-05 02:39:30|181670.5|181580.5|181670.5|181580.5|181670.5|181580.5|181670.5|181580.5|1
1733366380000|2024-12-05 02:39:40|181661|181571|181666.8|181576.8|181666.8|181576.8|181661|181571|4
1733366400000|2024-12-05 02:40:00|181662.8|181572.8|181662.8|181572.8|181662.8|181572.8|181662.8|181572.8|1
1733366420000|2024-12-05 02:40:20|181666.8|181576.8|181666.8|181576.8|181666.8|181576.8|181666.8|181576.8|1
1733366430000|2024-12-05 02:40:30|181662.5|181572.5|181674.3|181584.3|181684.7|181594.7|181662.5|181572.5|6
1733366440000|2024-12-05 02:40:40|181673.8|181583.8|181673.5|181583.5|181673.8|181583.8|181673.3|181583.3|3
1733366450000|2024-12-05 02:40:50|181673.3|181583.3|181673.3|181583.3|181673.3|181583.3|181673.3|181583.3|1
1733366460000|2024-12-05 02:41:00|181672|181582|181611.4|181521.4|181672|181582|181604.1|181514.1|5
1733366470000|2024-12-05 02:41:10|181608.4|181518.4|181625.2|181535.2|181625.2|181535.2|181608.2|181518.2|10
1733366480000|2024-12-05 02:41:20|181624.8|181534.8|181624.8|181534.8|181625|181535|181624.8|181534.8|5
1733366490000|2024-12-05 02:41:30|181619.2|181529.2|181618.4|181528.4|181627.3|181537.3|181618|181528|11
1733366500000|2024-12-05 02:41:40|181619|181529|181616.5|181526.5|181622.3|181532.3|181615.8|181525.8|5
1733366510000|2024-12-05 02:41:50|181616.3|181526.3|181631|181541|181631|181541|181616.3|181526.3|2
1733366520000|2024-12-05 02:42:00|181630|181540|181623|181533|181630|181540|181617|181527|5
1733366530000|2024-12-05 02:42:10|181615.3|181525.3|181626.3|181536.3|181626.3|181536.3|181611.5|181521.5|8
1733366540000|2024-12-05 02:42:20|181623.5|181533.5|181619|181529|181627.5|181537.5|181617.5|181527.5|7
1733366550000|2024-12-05 02:42:30|181618.8|181528.8|181630|181540|181631.4|181541.4|181614.9|181524.9|9
1733366560000|2024-12-05 02:42:40|181631|181541|181631|181541|181631.4|181541.4|181631|181541|3
1733366570000|2024-12-05 02:42:50|181633|181543|181624|181534|181633|181543|181609.9|181519.9|8
1733366580000|2024-12-05 02:43:00|181624.5|181534.5|181627.2|181537.2|181627.2|181537.2|181624.5|181534.5|11
1733366590000|2024-12-05 02:43:10|181630.2|181540.2|181630.2|181540.2|181630.2|181540.2|181620.5|181530.5|7
1733366600000|2024-12-05 02:43:20|181631|181541|181631.7|181541.7|181633.7|181543.7|181631|181541|5
1733366610000|2024-12-05 02:43:30|181632.5|181542.5|181632|181542|181642|181552|181632|181542|4
1733366620000|2024-12-05 02:43:40|181633|181543|181633|181543|181633|181543|181633|181543|1
1733366630000|2024-12-05 02:43:50|181632.7|181542.7|181628|181538|181632.7|181542.7|181628|181538|2
1733366640000|2024-12-05 02:44:00|181629|181539|181628|181538|181629|181539|181628|181538|2
1733366650000|2024-12-05 02:44:10|181622.7|181532.7|181629.9|181539.9|181632.2|181542.2|181614.3|181524.3|7
1733366660000|2024-12-05 02:44:20|181629.8|181539.8|181629.2|181539.2|181629.8|181539.8|181629.2|181539.2|3
1733366670000|2024-12-05 02:44:30|181629.5|181539.5|181629.9|181539.9|181629.9|181539.9|181629.5|181539.5|2
1733366680000|2024-12-05 02:44:40|181629.5|181539.5|181629.5|181539.5|181629.5|181539.5|181629.5|181539.5|1
1733366690000|2024-12-05 02:44:50|181630.5|181540.5|181630.5|181540.5|181630.5|181540.5|181630.5|181540.5|1
1733366700000|2024-12-05 02:45:00|181631|181541|181635|181545|181637.5|181547.5|181631|181541|3
1733366710000|2024-12-05 02:45:10|181637.2|181547.2|181635.2|181545.2|181637.2|181547.2|181635.2|181545.2|2
1733366720000|2024-12-05 02:45:20|181636.9|181546.9|181612.9|181522.9|181636.9|181546.9|181612.7|181522.7|5
1733366730000|2024-12-05 02:45:30|181613.4|181523.4|181612.9|181522.9|181613.4|181523.4|181612.7|181522.7|3
1733366740000|2024-12-05 02:45:40|181612.7|181522.7|181612.7|181522.7|181612.7|181522.7|181612.7|181522.7|1
1733366750000|2024-12-05 02:45:50|181612.8|181522.8|181612.8|181522.8|181612.8|181522.8|181612.8|181522.8|1
1733366760000|2024-12-05 02:46:00|181617|181527|181632.2|181542.2|181632.2|181542.2|181617|181527|10
1733366770000|2024-12-05 02:46:10|181630.5|181540.5|181630.5|181540.5|181630.5|181540.5|181630.2|181540.2|3
1733366780000|2024-12-05 02:46:20|181632.2|181542.2|181644.5|181554.5|181645.5|181555.5|181632.2|181542.2|5
1733366790000|2024-12-05 02:46:30|181645.9|181555.9|181637.4|181547.4|181648|181558|181635.7|181545.7|9
1733366800000|2024-12-05 02:46:40|181632|181542|181637|181547|181637|181547|181632|181542|3
1733366810000|2024-12-05 02:46:50|181641.7|181551.7|181640.3|181550.3|181644.3|181554.3|181639|181549|5
1733366820000|2024-12-05 02:47:00|181645|181555|181643.4|181553.4|181646|181556|181643.4|181553.4|4
1733366830000|2024-12-05 02:47:10|181648|181558|181646|181556|181651|181561|181643.3|181553.3|8
1733366840000|2024-12-05 02:47:20|181642|181552|181642.5|181552.5|181645.3|181555.3|181634.2|181544.2|10
1733366850000|2024-12-05 02:47:30|181644.3|181554.3|181638.2|181548.2|181644.3|181554.3|181634.9|181544.9|9
1733366860000|2024-12-05 02:47:40|181642.5|181552.5|181644.5|181554.5|181644.5|181554.5|181642.5|181552.5|5
1733366870000|2024-12-05 02:47:50|181643|181553|181648|181558|181648.5|181558.5|181636.5|181546.5|5
1733366880000|2024-12-05 02:48:00|181644.5|181554.5|181664.2|181574.2|181664.2|181574.2|181644.5|181554.5|4
1733366890000|2024-12-05 02:48:10|181662.5|181572.5|181670.7|181580.7|181670.7|181580.7|181662.5|181572.5|5
1733366920000|2024-12-05 02:48:40|181674.2|181584.2|181671.5|181581.5|181674.2|181584.2|181671.5|181581.5|2
1733366930000|2024-12-05 02:48:50|181668.4|181578.4|181680.2|181590.2|181695.7|181605.7|181668.4|181578.4|15
1733366940000|2024-12-05 02:49:00|181681.2|181591.2|181687.9|181597.9|181692.4|181602.4|181678.1|181588.1|15
1733366950000|2024-12-05 02:49:10|181687.1|181597.1|181687.1|181597.1|181694.2|181604.2|181680.1|181590.1|10
1733366960000|2024-12-05 02:49:20|181687.9|181597.9|181709.9|181619.9|181709.9|181619.9|181686.8|181596.8|7
1733366970000|2024-12-05 02:49:30|181706.3|181616.3|181709.3|181619.3|181710.3|181620.3|181706.3|181616.3|6
1733366980000|2024-12-05 02:49:40|181709.2|181619.2|181706.1|181616.1|181710.2|181620.2|181706.1|181616.1|4
1733366990000|2024-12-05 02:49:50|181706.4|181616.4|181706.4|181616.4|181706.4|181616.4|181706.4|181616.4|1
1733367000000|2024-12-05 02:50:00|181708.7|181618.7|181717|181627|181717.7|181627.7|181708.7|181618.7|3
1733367010000|2024-12-05 02:50:10|181717.2|181627.2|181715.7|181625.7|181724.5|181634.5|181715.6|181625.6|13
1733367020000|2024-12-05 02:50:20|181723.8|181633.8|181713.2|181623.2|181723.8|181633.8|181713.2|181623.2|7
1733367030000|2024-12-05 02:50:30|181717.1|181627.1|181716.9|181626.9|181718.1|181628.1|181713.3|181623.3|6
1733367040000|2024-12-05 02:50:40|181713.2|181623.2|181714.7|181624.7|181716.2|181626.2|181713.2|181623.2|4
1733367050000|2024-12-05 02:50:50|181716.2|181626.2|181716.2|181626.2|181716.2|181626.2|181716.2|181626.2|1
1733367060000|2024-12-05 02:51:00|181709.8|181619.8|181716.1|181626.1|181718.5|181628.5|181709.8|181619.8|11
1733367070000|2024-12-05 02:51:10|181717.7|181627.7|181712.1|181622.1|181717.7|181627.7|181712.1|181622.1|7
1733367080000|2024-12-05 02:51:20|181715.5|181625.5|181716.4|181626.4|181737.6|181647.6|181712.3|181622.3|29
1733367090000|2024-12-05 02:51:30|181721.2|181631.2|181714.4|181624.4|181725|181635|181714.1|181624.1|14
1733367100000|2024-12-05 02:51:40|181720.8|181630.8|181713|181623|181728.8|181638.8|181710.5|181620.5|18
1733367110000|2024-12-05 02:51:50|181717|181627|181713.9|181623.9|181727.6|181637.6|181713.5|181623.5|12
1733367120000|2024-12-05 02:52:00|181714.5|181624.5|181716|181626|181723.9|181633.9|181714.5|181624.5|8
1733367130000|2024-12-05 02:52:10|181718.7|181628.7|181717.1|181627.1|181720|181630|181711.9|181621.9|7
1733367140000|2024-12-05 02:52:20|181716.2|181626.2|181714.1|181624.1|181716.2|181626.2|181710.3|181620.3|4
1733367150000|2024-12-05 02:52:30|181710.9|181620.9|181709.4|181619.4|181710.9|181620.9|181709.4|181619.4|2
1733367160000|2024-12-05 02:52:40|181685.5|181595.5|181692.5|181602.5|181692.5|181602.5|181685.5|181595.5|4
1733367170000|2024-12-05 02:52:50|181694.1|181604.1|181698.3|181608.3|181704.3|181614.3|181694.1|181604.1|9
1733367180000|2024-12-05 02:53:00|181688.4|181598.4|181685.3|181595.3|181690.6|181600.6|181680.4|181590.4|7
1733367190000|2024-12-05 02:53:10|181687.3|181597.3|181688.2|181598.2|181689.6|181599.6|181687.3|181597.3|4
1733367200000|2024-12-05 02:53:20|181693.2|181603.2|181690.6|181600.6|181693.2|181603.2|181690.6|181600.6|2
1733367210000|2024-12-05 02:53:30|181692.9|181602.9|181695.3|181605.3|181697.4|181607.4|181692.9|181602.9|7
1733367220000|2024-12-05 02:53:40|181698.2|181608.2|181698.8|181608.8|181700.7|181610.7|181693|181603|8
1733367230000|2024-12-05 02:53:50|181691.4|181601.4|181697.1|181607.1|181697.1|181607.1|181690.9|181600.9|4
1733367240000|2024-12-05 02:54:00|181699.6|181609.6|181725.9|181635.9|181725.9|181635.9|181697.1|181607.1|16
1733367250000|2024-12-05 02:54:10|181722.1|181632.1|181724|181634|181724|181634|181722.1|181632.1|2
1733367260000|2024-12-05 02:54:20|181720.7|181630.7|181696.7|181606.7|181724|181634|181687.7|181597.7|14
1733367270000|2024-12-05 02:54:30|181696.2|181606.2|181700.2|181610.2|181703.5|181613.5|181696.2|181606.2|5
1733367280000|2024-12-05 02:54:40|181699.2|181609.2|181699.2|181609.2|181699.2|181609.2|181699.2|181609.2|1
1733367300000|2024-12-05 02:55:00|181719.9|181629.9|181723.2|181633.2|181723.5|181633.5|181718.9|181628.9|8
1733367320000|2024-12-05 02:55:20|181724.8|181634.8|181720.5|181630.5|181728.6|181638.6|181720.5|181630.5|6
1733367330000|2024-12-05 02:55:30|181721|181631|181723.2|181633.2|181730.2|181640.2|181720.9|181630.9|16
1733367340000|2024-12-05 02:55:40|181726.2|181636.2|181721.3|181631.3|181729.2|181639.2|181717.1|181627.1|12
1733367350000|2024-12-05 02:55:50|181724.7|181634.7|181723.3|181633.3|181731.2|181641.2|181717.6|181627.6|10
1733367360000|2024-12-05 02:56:00|181723.4|181633.4|181727.1|181637.1|181732.3|181642.3|181719.1|181629.1|20
1733367370000|2024-12-05 02:56:10|181737.4|181647.4|181732.4|181642.4|181741|181651|181730.1|181640.1|13
1733367380000|2024-12-05 02:56:20|181735|181645|181731.5|181641.5|181735|181645|181727.8|181637.8|11
1733367390000|2024-12-05 02:56:30|181730.5|181640.5|181732.1|181642.1|181733|181643|181725|181635|17
1733367400000|2024-12-05 02:56:40|181734.1|181644.1|181725.1|181635.1|181734.1|181644.1|181725.1|181635.1|7
1733367410000|2024-12-05 02:56:50|181728.5|181638.5|181726|181636|181728.5|181638.5|181726|181636|5
1733367420000|2024-12-05 02:57:00|181722.5|181632.5|181715.5|181625.5|181726.9|181636.9|181715.5|181625.5|14
1733367430000|2024-12-05 02:57:10|181718.5|181628.5|181723|181633|181723|181633|181717.2|181627.2|8
1733367440000|2024-12-05 02:57:20|181718.3|181628.3|181724.6|181634.6|181728|181638|181717|181627|13
1733367450000|2024-12-05 02:57:30|181723.5|181633.5|181718.4|181628.4|181725|181635|181716.8|181626.8|9
1733367460000|2024-12-05 02:57:40|181718.6|181628.6|181733.1|181643.1|181737.2|181647.2|181717.4|181627.4|11
1733367470000|2024-12-05 02:57:50|181732.8|181642.8|181728.5|181638.5|181733.1|181643.1|181726.8|181636.8|6
1733367480000|2024-12-05 02:58:00|181726.3|181636.3|181715.9|181625.9|181726.3|181636.3|181715.1|181625.1|17
1733367490000|2024-12-05 02:58:10|181721.7|181631.7|181713.5|181623.5|181723.9|181633.9|181713.5|181623.5|6
1733367500000|2024-12-05 02:58:20|181714.1|181624.1|181719.1|181629.1|181719.1|181629.1|181714.1|181624.1|2
1733367520000|2024-12-05 02:58:40|181721|181631|181721|181631|181721|181631|181721|181631|1
1733367530000|2024-12-05 02:58:50|181727|181637|181723.9|181633.9|181729.2|181639.2|181719|181629|11
1733367540000|2024-12-05 02:59:00|181719.2|181629.2|181717.6|181627.6|181724|181634|181714.9|181624.9|13
1733367550000|2024-12-05 02:59:10|181720.1|181630.1|181720.5|181630.5|181720.5|181630.5|181711.4|181621.4|11
1733367560000|2024-12-05 02:59:20|181719.8|181629.8|181717.9|181627.9|181721.1|181631.1|181710.3|181620.3|15
1733367570000|2024-12-05 02:59:30|181718.7|181628.7|181715.1|181625.1|181720.3|181630.3|181711.2|181621.2|20
1733367580000|2024-12-05 02:59:40|181714.2|181624.2|181716.9|181626.9|181720.9|181630.9|181712|181622|8
1733367590000|2024-12-05 02:59:50|181716.7|181626.7|181719.5|181629.5|181723.6|181633.6|181716.7|181626.7|8
1733367600000|2024-12-05 03:00:00|181718.6|181628.6|181696.8|181606.8|181722.8|181632.8|181689.4|181599.4|10
1733367610000|2024-12-05 03:00:10|181696.7|181606.7|181688|181598|181701.5|181611.5|181688|181598|19
1733367620000|2024-12-05 03:00:20|181685.5|181595.5|181694.4|181604.4|181695.4|181605.4|181685.5|181595.5|5
1733367630000|2024-12-05 03:00:30|181694.5|181604.5|181694.5|181604.5|181694.5|181604.5|181694.5|181604.5|1
1733367640000|2024-12-05 03:00:40|181694.7|181604.7|181693.2|181603.2|181696.8|181606.8|181690.7|181600.7|6
1733367650000|2024-12-05 03:00:50|181695|181605|181695|181605|181695.1|181605.1|181687.1|181597.1|4
1733367660000|2024-12-05 03:01:00|181691.7|181601.7|181690.4|181600.4|181691.7|181601.7|181685|181595|5
1733367670000|2024-12-05 03:01:10|181681.1|181591.1|181681|181591|181682.1|181592.1|181680.7|181590.7|5
1733367690000|2024-12-05 03:01:30|181681.1|181591.1|181681.3|181591.3|181681.3|181591.3|181681.1|181591.1|2
1733367700000|2024-12-05 03:01:40|181681.1|181591.1|181671.5|181581.5|181681.1|181591.1|181661.5|181571.5|3
1733367720000|2024-12-05 03:02:00|181677.6|181587.6|181678.5|181588.5|181681.4|181591.4|181677.6|181587.6|10
1733367730000|2024-12-05 03:02:10|181681.3|181591.3|181677.6|181587.6|181681.3|181591.3|181677.6|181587.6|3
1733367750000|2024-12-05 03:02:30|181673|181583|181681|181591|181681|181591|181673|181583|3
1733367760000|2024-12-05 03:02:40|181673|181583|181671.9|181581.9|181673|181583|181671.9|181581.9|2
1733367770000|2024-12-05 03:02:50|181672.7|181582.7|181672.7|181582.7|181672.7|181582.7|181672.7|181582.7|1
1733367790000|2024-12-05 03:03:10|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|1
1733367800000|2024-12-05 03:03:20|181683.5|181593.5|181685.5|181595.5|181685.5|181595.5|181683.5|181593.5|2
1733367810000|2024-12-05 03:03:30|181675.7|181585.7|181674.9|181584.9|181675.7|181585.7|181674.9|181584.9|3
1733367830000|2024-12-05 03:03:50|181672.6|181582.6|181673.9|181583.9|181673.9|181583.9|181672.6|181582.6|2
1733367850000|2024-12-05 03:04:10|181668.5|181578.5|181676.5|181586.5|181676.5|181586.5|181668.5|181578.5|3
1733367860000|2024-12-05 03:04:20|181676|181586|181671|181581|181676.5|181586.5|181668|181578|4
1733367870000|2024-12-05 03:04:30|181672.6|181582.6|181672.6|181582.6|181672.6|181582.6|181672.6|181582.6|1
1733367890000|2024-12-05 03:04:50|181671.9|181581.9|181675.9|181585.9|181675.9|181585.9|181671.9|181581.9|2
1733367900000|2024-12-05 03:05:00|181675.5|181585.5|181675.5|181585.5|181675.5|181585.5|181675.5|181585.5|1
1733367920000|2024-12-05 03:05:20|181675.9|181585.9|181675.9|181585.9|181675.9|181585.9|181675.9|181585.9|1
1733367930000|2024-12-05 03:05:30|181674.3|181584.3|181674.3|181584.3|181674.3|181584.3|181674.3|181584.3|1
1733367940000|2024-12-05 03:05:40|181675|181585|181674.5|181584.5|181675|181585|181669.7|181579.7|5
1733367950000|2024-12-05 03:05:50|181673.9|181583.9|181674.7|181584.7|181674.7|181584.7|181673.9|181583.9|3
1733367960000|2024-12-05 03:06:00|181674.2|181584.2|181668|181578|181674.2|181584.2|181668|181578|4
1733367970000|2024-12-05 03:06:10|181672|181582|181669.5|181579.5|181672|181582|181669.5|181579.5|2
1733367980000|2024-12-05 03:06:20|181675|181585|181676.2|181586.2|181676.2|181586.2|181674.5|181584.5|6
1733367990000|2024-12-05 03:06:30|181676.4|181586.4|181676.2|181586.2|181676.7|181586.7|181676.2|181586.2|3
1733368020000|2024-12-05 03:07:00|181679.5|181589.5|181676|181586|181679.5|181589.5|181672.5|181582.5|4
1733368030000|2024-12-05 03:07:10|181691.5|181601.5|181683.7|181593.7|181691.5|181601.5|181683.7|181593.7|4
1733368040000|2024-12-05 03:07:20|181683.2|181593.2|181683.7|181593.7|181683.9|181593.9|181681.9|181591.9|4
1733368050000|2024-12-05 03:07:30|181684.2|181594.2|181683|181593|181684.2|181594.2|181683|181593|3
1733368060000|2024-12-05 03:07:40|181683.9|181593.9|181691|181601|181691|181601|181683.9|181593.9|2
1733368070000|2024-12-05 03:07:50|181674|181584|181661.1|181571.1|181678.5|181588.5|181653.2|181563.2|7
1733368080000|2024-12-05 03:08:00|181661.3|181571.3|181661.3|181571.3|181661.3|181571.3|181661.2|181571.2|3
1733368090000|2024-12-05 03:08:10|181661.2|181571.2|181660.3|181570.3|181664.9|181574.9|181659.1|181569.1|5
1733368100000|2024-12-05 03:08:20|181656.1|181566.1|181654.2|181564.2|181656.6|181566.6|181654.2|181564.2|3
1733368110000|2024-12-05 03:08:30|181653.1|181563.1|181651.4|181561.4|181653.1|181563.1|181642.7|181552.7|8
1733368120000|2024-12-05 03:08:40|181651.8|181561.8|181651.8|181561.8|181651.8|181561.8|181651.8|181561.8|1
1733368130000|2024-12-05 03:08:50|181651.4|181561.4|181652.8|181562.8|181652.8|181562.8|181651.4|181561.4|4
1733368150000|2024-12-05 03:09:10|181652.3|181562.3|181659.1|181569.1|181659.1|181569.1|181648.8|181558.8|6
1733368180000|2024-12-05 03:09:40|181658.1|181568.1|181664.8|181574.8|181664.8|181574.8|181658.1|181568.1|2
1733368200000|2024-12-05 03:10:00|181669|181579|181665.4|181575.4|181669|181579|181665.4|181575.4|6
1733368210000|2024-12-05 03:10:10|181658.1|181568.1|181658.1|181568.1|181661.8|181571.8|181657.9|181567.9|6
1733368220000|2024-12-05 03:10:20|181654.7|181564.7|181656.6|181566.6|181656.6|181566.6|181654.7|181564.7|3
1733368230000|2024-12-05 03:10:30|181652.1|181562.1|181652.1|181562.1|181652.1|181562.1|181652.1|181562.1|1
1733368240000|2024-12-05 03:10:40|181651|181561|181651|181561|181651|181561|181651|181561|1
1733368250000|2024-12-05 03:10:50|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|1
1733368260000|2024-12-05 03:11:00|181661.5|181571.5|181657.8|181567.8|181661.5|181571.5|181657.8|181567.8|2
1733368280000|2024-12-05 03:11:20|181655.1|181565.1|181655.1|181565.1|181655.1|181565.1|181655.1|181565.1|1
1733368290000|2024-12-05 03:11:30|181656|181566|181651|181561|181656|181566|181651|181561|2
1733368300000|2024-12-05 03:11:40|181649.4|181559.4|181657.8|181567.8|181657.8|181567.8|181649.4|181559.4|2
1733368310000|2024-12-05 03:11:50|181655.7|181565.7|181655.7|181565.7|181655.7|181565.7|181655.7|181565.7|1
1733368320000|2024-12-05 03:12:00|181654.6|181564.6|181653.8|181563.8|181655.1|181565.1|181653.8|181563.8|3
1733368330000|2024-12-05 03:12:10|181653.3|181563.3|181647.5|181557.5|181653.8|181563.8|181641.9|181551.9|8
1733368340000|2024-12-05 03:12:20|181648.1|181558.1|181648.1|181558.1|181648.1|181558.1|181648.1|181558.1|1
1733368350000|2024-12-05 03:12:30|181649.6|181559.6|181650.3|181560.3|181650.9|181560.9|181649.6|181559.6|4
1733368360000|2024-12-05 03:12:40|181650.7|181560.7|181652.5|181562.5|181652.5|181562.5|181650.3|181560.3|3
1733368370000|2024-12-05 03:12:50|181658.5|181568.5|181658.5|181568.5|181658.5|181568.5|181658.5|181568.5|1
1733368380000|2024-12-05 03:13:00|181657.5|181567.5|181658|181568|181659|181569|181657.5|181567.5|5
1733368390000|2024-12-05 03:13:10|181652.9|181562.9|181654|181564|181657|181567|181652.9|181562.9|4
1733368400000|2024-12-05 03:13:20|181652.9|181562.9|181652.9|181562.9|181654|181564|181652.9|181562.9|3
1733368410000|2024-12-05 03:13:30|181654|181564|181652.2|181562.2|181655.5|181565.5|181652.2|181562.2|6
1733368420000|2024-12-05 03:13:40|181654|181564|181654|181564|181654|181564|181654|181564|1
1733368430000|2024-12-05 03:13:50|181650|181560|181650|181560|181650|181560|181650|181560|1
1733368440000|2024-12-05 03:14:00|181650.5|181560.5|181652.9|181562.9|181659|181569|181650.5|181560.5|6
1733368450000|2024-12-05 03:14:10|181653.2|181563.2|181652.4|181562.4|181653.2|181563.2|181652.4|181562.4|2
1733368460000|2024-12-05 03:14:20|181654.8|181564.8|181652.4|181562.4|181654.8|181564.8|181652.4|181562.4|2
1733368480000|2024-12-05 03:14:40|181654|181564|181658.5|181568.5|181658.5|181568.5|181654|181564|3
1733368500000|2024-12-05 03:15:00|181652.7|181562.7|181652|181562|181654.8|181564.8|181652|181562|4
1733368510000|2024-12-05 03:15:10|181651.2|181561.2|181652.7|181562.7|181652.7|181562.7|181651.2|181561.2|2
1733368520000|2024-12-05 03:15:20|181652|181562|181652|181562|181652|181562|181652|181562|1
1733368530000|2024-12-05 03:15:30|181658|181568|181658|181568|181658|181568|181658|181568|1
1733368540000|2024-12-05 03:15:40|181666|181576|181662.5|181572.5|181666|181576|181662.5|181572.5|3
1733368550000|2024-12-05 03:15:50|181663|181573|181651.5|181561.5|181663|181573|181651.5|181561.5|3
1733368560000|2024-12-05 03:16:00|181645.1|181555.1|181651.1|181561.1|181651.1|181561.1|181643.9|181553.9|5
1733368570000|2024-12-05 03:16:10|181650.9|181560.9|181651.9|181561.9|181651.9|181561.9|181650.9|181560.9|3
1733368580000|2024-12-05 03:16:20|181653.1|181563.1|181651.9|181561.9|181653.1|181563.1|181651.9|181561.9|2
1733368590000|2024-12-05 03:16:30|181652|181562|181652|181562|181652|181562|181652|181562|1
1733368600000|2024-12-05 03:16:40|181652.9|181562.9|181652|181562|181652.9|181562.9|181648.5|181558.5|3
1733368610000|2024-12-05 03:16:50|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|1
1733368620000|2024-12-05 03:17:00|181652|181562|181651.7|181561.7|181652|181562|181649.5|181559.5|5
1733368630000|2024-12-05 03:17:10|181651.5|181561.5|181654.2|181564.2|181654.2|181564.2|181651.5|181561.5|3
1733368640000|2024-12-05 03:17:20|181653.4|181563.4|181651.5|181561.5|181653.9|181563.9|181651.5|181561.5|6
1733368650000|2024-12-05 03:17:30|181653.3|181563.3|181653.3|181563.3|181653.3|181563.3|181653.3|181563.3|1
1733368660000|2024-12-05 03:17:40|181654.8|181564.8|181654.8|181564.8|181654.8|181564.8|181654.8|181564.8|1
1733368670000|2024-12-05 03:17:50|181659|181569|181652.2|181562.2|181659|181569|181652.2|181562.2|6
1733368680000|2024-12-05 03:18:00|181652.4|181562.4|181652.2|181562.2|181652.4|181562.4|181652.2|181562.2|2
1733368690000|2024-12-05 03:18:10|181651.3|181561.3|181653.2|181563.2|181653.2|181563.2|181651.3|181561.3|3
1733368700000|2024-12-05 03:18:20|181652.9|181562.9|181652|181562|181652.9|181562.9|181652|181562|2
1733368710000|2024-12-05 03:18:30|181652.5|181562.5|181651|181561|181652.5|181562.5|181651|181561|2
1733368720000|2024-12-05 03:18:40|181652|181562|181652|181562|181652|181562|181652|181562|1
1733368730000|2024-12-05 03:18:50|181649.4|181559.4|181649.4|181559.4|181649.4|181559.4|181649.4|181559.4|1
1733368740000|2024-12-05 03:19:00|181649.9|181559.9|181649.9|181559.9|181649.9|181559.9|181648.6|181558.6|3
1733368750000|2024-12-05 03:19:10|181648.6|181558.6|181648.6|181558.6|181648.6|181558.6|181648.6|181558.6|1
1733368770000|2024-12-05 03:19:30|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|1
1733368780000|2024-12-05 03:19:40|181650.6|181560.6|181650.6|181560.6|181650.6|181560.6|181650.6|181560.6|1
1733368810000|2024-12-05 03:20:10|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|181651.5|181561.5|1
1733368830000|2024-12-05 03:20:30|181655.5|181565.5|181652|181562|181655.5|181565.5|181652|181562|2
1733368840000|2024-12-05 03:20:40|181651.2|181561.2|181651.2|181561.2|181651.2|181561.2|181651.2|181561.2|1
1733368850000|2024-12-05 03:20:50|181651.5|181561.5|181650.9|181560.9|181651.9|181561.9|181650.9|181560.9|3
1733368860000|2024-12-05 03:21:00|181651.6|181561.6|181651.6|181561.6|181651.6|181561.6|181651.6|181561.6|1
1733368870000|2024-12-05 03:21:10|181653.2|181563.2|181653.2|181563.2|181653.2|181563.2|181653.2|181563.2|1
1733368880000|2024-12-05 03:21:20|181657|181567|181666.5|181576.5|181666.5|181576.5|181657|181567|3
1733368890000|2024-12-05 03:21:30|181657|181567|181655.2|181565.2|181657|181567|181655.2|181565.2|2
1733368910000|2024-12-05 03:21:50|181654|181564|181653.7|181563.7|181655.2|181565.2|181653.7|181563.7|3
1733368920000|2024-12-05 03:22:00|181657|181567|181657|181567|181657|181567|181657|181567|1
1733368940000|2024-12-05 03:22:20|181646.5|181556.5|181646.5|181556.5|181646.5|181556.5|181646.5|181556.5|1
1733368950000|2024-12-05 03:22:30|181651.6|181561.6|181655.6|181565.6|181655.8|181565.8|181651.6|181561.6|8
1733368960000|2024-12-05 03:22:40|181659.6|181569.6|181655.6|181565.6|181659.6|181569.6|181655.6|181565.6|2
1733368980000|2024-12-05 03:23:00|181655.3|181565.3|181665.5|181575.5|181665.5|181575.5|181655.3|181565.3|3
1733368990000|2024-12-05 03:23:10|181663|181573|181663|181573|181663|181573|181663|181573|1
1733369000000|2024-12-05 03:23:20|181660|181570|181653.3|181563.3|181660|181570|181653.3|181563.3|2
1733369010000|2024-12-05 03:23:30|181652.8|181562.8|181652.8|181562.8|181653.3|181563.3|181652.8|181562.8|3
1733369030000|2024-12-05 03:23:50|181667.5|181577.5|181657|181567|181667.5|181577.5|181657|181567|2
1733369060000|2024-12-05 03:24:20|181653.8|181563.8|181651|181561|181653.8|181563.8|181651|181561|2
1733369070000|2024-12-05 03:24:30|181654.9|181564.9|181654.9|181564.9|181654.9|181564.9|181654.9|181564.9|1
1733369080000|2024-12-05 03:24:40|181654.7|181564.7|181652.8|181562.8|181656.4|181566.4|181652.8|181562.8|5
1733369090000|2024-12-05 03:24:50|181657.8|181567.8|181658.8|181568.8|181658.8|181568.8|181657.3|181567.3|4
1733369100000|2024-12-05 03:25:00|181657.3|181567.3|181656.5|181566.5|181661.8|181571.8|181654.8|181564.8|4
1733369110000|2024-12-05 03:25:10|181652.7|181562.7|181652.7|181562.7|181652.7|181562.7|181652.7|181562.7|1
1733369120000|2024-12-05 03:25:20|181654.1|181564.1|181654.6|181564.6|181654.6|181564.6|181654.1|181564.1|2
1733369130000|2024-12-05 03:25:30|181654.1|181564.1|181652.7|181562.7|181654.1|181564.1|181652.7|181562.7|4
1733369140000|2024-12-05 03:25:40|181654.1|181564.1|181653.2|181563.2|181655.7|181565.7|181652.5|181562.5|6
1733369150000|2024-12-05 03:25:50|181656.6|181566.6|181656.6|181566.6|181656.6|181566.6|181656.6|181566.6|1
1733369160000|2024-12-05 03:26:00|181657.1|181567.1|181658.1|181568.1|181659.1|181569.1|181657.1|181567.1|3
1733369170000|2024-12-05 03:26:10|181654.9|181564.9|181654.9|181564.9|181656.6|181566.6|181654.9|181564.9|3
1733369180000|2024-12-05 03:26:20|181656.6|181566.6|181654.9|181564.9|181656.6|181566.6|181653.5|181563.5|8
1733369190000|2024-12-05 03:26:30|181654.5|181564.5|181652.9|181562.9|181654.5|181564.5|181652.9|181562.9|2
1733369200000|2024-12-05 03:26:40|181653.2|181563.2|181658|181568|181658|181568|181653|181563|6
1733369220000|2024-12-05 03:27:00|181660|181570|181649.1|181559.1|181660|181570|181647.5|181557.5|4
1733369230000|2024-12-05 03:27:10|181649.7|181559.7|181649.7|181559.7|181649.7|181559.7|181649.7|181559.7|1
1733369240000|2024-12-05 03:27:20|181651.7|181561.7|181653|181563|181655.4|181565.4|181651.5|181561.5|14
1733369250000|2024-12-05 03:27:30|181655.2|181565.2|181659.6|181569.6|181659.6|181569.6|181653.2|181563.2|5
1733369260000|2024-12-05 03:27:40|181658.1|181568.1|181648.5|181558.5|181659.6|181569.6|181648.5|181558.5|7
1733369270000|2024-12-05 03:27:50|181649|181559|181648|181558|181650|181560|181648|181558|6
1733369280000|2024-12-05 03:28:00|181650.3|181560.3|181653.7|181563.7|181655.3|181565.3|181650.3|181560.3|3
1733369290000|2024-12-05 03:28:10|181653.2|181563.2|181654.4|181564.4|181654.5|181564.5|181653.2|181563.2|6
1733369300000|2024-12-05 03:28:20|181654.5|181564.5|181654.7|181564.7|181655|181565|181654.4|181564.4|4
1733369310000|2024-12-05 03:28:30|181653.2|181563.2|181654.5|181564.5|181655.5|181565.5|181653.2|181563.2|5
1733369320000|2024-12-05 03:28:40|181656.5|181566.5|181655.5|181565.5|181657|181567|181655|181565|4
1733369330000|2024-12-05 03:28:50|181655|181565|181656.7|181566.7|181662|181572|181655|181565|3
1733369340000|2024-12-05 03:29:00|181655.9|181565.9|181655.4|181565.4|181656.9|181566.9|181655.4|181565.4|4
1733369350000|2024-12-05 03:29:10|181655.2|181565.2|181655.4|181565.4|181657.5|181567.5|181655|181565|6
1733369360000|2024-12-05 03:29:20|181657.5|181567.5|181657.5|181567.5|181657.5|181567.5|181657.5|181567.5|1
1733369370000|2024-12-05 03:29:30|181668|181578|181668.5|181578.5|181668.5|181578.5|181668|181578|2
1733369380000|2024-12-05 03:29:40|181666.5|181576.5|181666.5|181576.5|181666.5|181576.5|181665.5|181575.5|3
1733369390000|2024-12-05 03:29:50|181654.8|181564.8|181654.8|181564.8|181654.8|181564.8|181654.6|181564.6|3
1733369400000|2024-12-05 03:30:00|181654.6|181564.6|181653.9|181563.9|181655.1|181565.1|181653.9|181563.9|10
1733369410000|2024-12-05 03:30:10|181656.8|181566.8|181653.2|181563.2|181656.8|181566.8|181653.2|181563.2|3
1733369420000|2024-12-05 03:30:20|181654.1|181564.1|181658.2|181568.2|181662.7|181572.7|181654.1|181564.1|8
1733369430000|2024-12-05 03:30:30|181655.2|181565.2|181663|181573|181664|181574|181655.2|181565.2|3
1733369440000|2024-12-05 03:30:40|181662.5|181572.5|181654.8|181564.8|181663.5|181573.5|181654.8|181564.8|3
1733369450000|2024-12-05 03:30:50|181655.9|181565.9|181655.3|181565.3|181657.1|181567.1|181655.1|181565.1|6
1733369460000|2024-12-05 03:31:00|181653.9|181563.9|181653.4|181563.4|181654.9|181564.9|181653.4|181563.4|5
1733369470000|2024-12-05 03:31:10|181653.6|181563.6|181654.5|181564.5|181655|181565|181653.6|181563.6|3
1733369480000|2024-12-05 03:31:20|181656|181566|181654.5|181564.5|181656|181566|181654.5|181564.5|4
1733369490000|2024-12-05 03:31:30|181657|181567|181650.5|181560.5|181667|181577|181646.9|181556.9|13
1733369500000|2024-12-05 03:31:40|181652|181562|181658.7|181568.7|181662.2|181572.2|181652|181562|6
1733369510000|2024-12-05 03:31:50|181659.2|181569.2|181659.2|181569.2|181659.2|181569.2|181659.2|181569.2|1
1733369520000|2024-12-05 03:32:00|181660.1|181570.1|181659|181569|181660.1|181570.1|181658.5|181568.5|3
1733369530000|2024-12-05 03:32:10|181658.5|181568.5|181661|181571|181661|181571|181658.5|181568.5|2
1733369540000|2024-12-05 03:32:20|181660.5|181570.5|181661|181571|181661|181571|181660.5|181570.5|2
1733369550000|2024-12-05 03:32:30|181660.5|181570.5|181666.5|181576.5|181671.1|181581.1|181660.5|181570.5|8
1733369560000|2024-12-05 03:32:40|181669.5|181579.5|181663.6|181573.6|181669.5|181579.5|181662.5|181572.5|6
1733369570000|2024-12-05 03:32:50|181660|181570|181656|181566|181660|181570|181656|181566|4
1733369580000|2024-12-05 03:33:00|181655.5|181565.5|181659.2|181569.2|181659.2|181569.2|181655.5|181565.5|3
1733369590000|2024-12-05 03:33:10|181663.7|181573.7|181661|181571|181663.7|181573.7|181658.5|181568.5|4
1733369600000|2024-12-05 03:33:20|181661.5|181571.5|181661.5|181571.5|181661.5|181571.5|181661.5|181571.5|1
1733369610000|2024-12-05 03:33:30|181665|181575|181665|181575|181665|181575|181665|181575|1
1733369630000|2024-12-05 03:33:50|181654.5|181564.5|181654|181564|181654.5|181564.5|181651.5|181561.5|5
1733369640000|2024-12-05 03:34:00|181657.3|181567.3|181653.5|181563.5|181657.3|181567.3|181652.3|181562.3|3
1733369650000|2024-12-05 03:34:10|181658.3|181568.3|181658.3|181568.3|181658.3|181568.3|181658.3|181568.3|1
1733369660000|2024-12-05 03:34:20|181660.3|181570.3|181658.8|181568.8|181660.3|181570.3|181658.8|181568.8|2
1733369670000|2024-12-05 03:34:30|181655|181565|181659.3|181569.3|181659.3|181569.3|181655|181565|5
1733369680000|2024-12-05 03:34:40|181658.5|181568.5|181659|181569|181659.5|181569.5|181658.5|181568.5|3
1733369690000|2024-12-05 03:34:50|181672.5|181582.5|181672.5|181582.5|181672.5|181582.5|181672.5|181582.5|1
1733369700000|2024-12-05 03:35:00|181665|181575|181686|181596|181686|181596|181665|181575|12
1733369710000|2024-12-05 03:35:10|181687|181597|181667.5|181577.5|181687|181597|181667.5|181577.5|5
1733369720000|2024-12-05 03:35:20|181666.5|181576.5|181661.3|181571.3|181673.5|181583.5|181661.3|181571.3|6
1733369740000|2024-12-05 03:35:40|181660.5|181570.5|181659.8|181569.8|181661|181571|181659.8|181569.8|4
1733369750000|2024-12-05 03:35:50|181660.5|181570.5|181670|181580|181672|181582|181660.5|181570.5|4
1733369760000|2024-12-05 03:36:00|181672|181582|181672|181582|181672|181582|181672|181582|1
1733369770000|2024-12-05 03:36:10|181673.5|181583.5|181672|181582|181673.5|181583.5|181671.5|181581.5|4
1733369780000|2024-12-05 03:36:20|181674|181584|181661.8|181571.8|181674|181584|181661.5|181571.5|11
1733369790000|2024-12-05 03:36:30|181651.3|181561.3|181651.5|181561.5|181651.5|181561.5|181651.3|181561.3|2
1733369800000|2024-12-05 03:36:40|181649.3|181559.3|181646.8|181556.8|181649.3|181559.3|181641.8|181551.8|4
1733369810000|2024-12-05 03:36:50|181648.3|181558.3|181648.3|181558.3|181648.3|181558.3|181648.3|181558.3|1
1733369820000|2024-12-05 03:37:00|181651|181561|181649.5|181559.5|181653.8|181563.8|181649.5|181559.5|3
1733369830000|2024-12-05 03:37:10|181653.5|181563.5|181653.5|181563.5|181653.5|181563.5|181653.5|181563.5|1
1733369840000|2024-12-05 03:37:20|181647.5|181557.5|181649|181559|181649|181559|181647.5|181557.5|2
1733369850000|2024-12-05 03:37:30|181647.5|181557.5|181643.3|181553.3|181647.5|181557.5|181643.3|181553.3|2
1733369860000|2024-12-05 03:37:40|181646|181556|181646|181556|181646|181556|181646|181556|1
1733369870000|2024-12-05 03:37:50|181649.3|181559.3|181649.3|181559.3|181649.3|181559.3|181649.3|181559.3|1
1733369880000|2024-12-05 03:38:00|181647.8|181557.8|181647.8|181557.8|181648|181558|181647.8|181557.8|3
1733369890000|2024-12-05 03:38:10|181662|181572|181663|181573|181663|181573|181662|181572|2
1733369900000|2024-12-05 03:38:20|181659|181569|181663|181573|181663|181573|181659|181569|2
1733369910000|2024-12-05 03:38:30|181660.5|181570.5|181663|181573|181663|181573|181660.5|181570.5|5
1733369920000|2024-12-05 03:38:40|181654|181564|181652.8|181562.8|181654|181564|181652|181562|4
1733369930000|2024-12-05 03:38:50|181656.4|181566.4|181656.4|181566.4|181656.4|181566.4|181656.4|181566.4|1
1733369940000|2024-12-05 03:39:00|181657.5|181567.5|181657.5|181567.5|181657.5|181567.5|181657.5|181567.5|1
1733369950000|2024-12-05 03:39:10|181658|181568|181658|181568|181658|181568|181658|181568|1
1733369960000|2024-12-05 03:39:20|181654|181564|181654|181564|181654|181564|181654|181564|1
1733369970000|2024-12-05 03:39:30|181657|181567|181657|181567|181657|181567|181657|181567|1
1733369980000|2024-12-05 03:39:40|181656.5|181566.5|181656.5|181566.5|181656.5|181566.5|181656.5|181566.5|1
1733369990000|2024-12-05 03:39:50|181656|181566|181656|181566|181656|181566|181656|181566|1
1733370000000|2024-12-05 03:40:00|181660.5|181570.5|181665|181575|181665|181575|181660.5|181570.5|4
1733370010000|2024-12-05 03:40:10|181661|181571|181659.2|181569.2|181665|181575|181652.2|181562.2|11
1733370020000|2024-12-05 03:40:20|181658.9|181568.9|181654.2|181564.2|181658.9|181568.9|181654.2|181564.2|2
1733370040000|2024-12-05 03:40:40|181654.5|181564.5|181651|181561|181654.5|181564.5|181651|181561|2
1733370050000|2024-12-05 03:40:50|181662|181572|181647|181557|181662|181572|181647|181557|3
1733370060000|2024-12-05 03:41:00|181648|181558|181647.5|181557.5|181648|181558|181647|181557|3
1733370070000|2024-12-05 03:41:10|181647|181557|181647|181557|181647|181557|181647|181557|1
1733370090000|2024-12-05 03:41:30|181647.5|181557.5|181662|181572|181662|181572|181647.5|181557.5|2
1733370100000|2024-12-05 03:41:40|181657.9|181567.9|181657.9|181567.9|181657.9|181567.9|181657.9|181567.9|1
1733370110000|2024-12-05 03:41:50|181658.2|181568.2|181658.2|181568.2|181658.2|181568.2|181658.2|181568.2|1
1733370120000|2024-12-05 03:42:00|181651.2|181561.2|181645.5|181555.5|181651.2|181561.2|181642|181552|10
1733370130000|2024-12-05 03:42:10|181648.8|181558.8|181657.5|181567.5|181657.5|181567.5|181648.8|181558.8|4
1733370140000|2024-12-05 03:42:20|181657.8|181567.8|181657.5|181567.5|181657.8|181567.8|181657.2|181567.2|3
1733370150000|2024-12-05 03:42:30|181656.5|181566.5|181655.2|181565.2|181657.5|181567.5|181655.2|181565.2|4
1733370160000|2024-12-05 03:42:40|181665.7|181575.7|181665.2|181575.2|181667.2|181577.2|181661.7|181571.7|6
1733370170000|2024-12-05 03:42:50|181663.7|181573.7|181649.5|181559.5|181663.7|181573.7|181649.5|181559.5|2
1733370180000|2024-12-05 03:43:00|181651.5|181561.5|181649.2|181559.2|181651.5|181561.5|181649.2|181559.2|4
1733370190000|2024-12-05 03:43:10|181648.8|181558.8|181652.8|181562.8|181652.8|181562.8|181648.8|181558.8|5
1733370210000|2024-12-05 03:43:30|181652.2|181562.2|181652.2|181562.2|181652.2|181562.2|181652.2|181562.2|1
1733370220000|2024-12-05 03:43:40|181654|181564|181654|181564|181654|181564|181654|181564|1
1733370240000|2024-12-05 03:44:00|181652|181562|181652|181562|181652|181562|181652|181562|1
1733370260000|2024-12-05 03:44:20|181652.9|181562.9|181652.9|181562.9|181652.9|181562.9|181652.9|181562.9|1
1733370270000|2024-12-05 03:44:30|181654|181564|181654.5|181564.5|181654.5|181564.5|181654|181564|2
1733370280000|2024-12-05 03:44:40|181661|181571|181661|181571|181661|181571|181661|181571|1
1733370290000|2024-12-05 03:44:50|181664|181574|181662.4|181572.4|181664|181574|181662.4|181572.4|2
1733370320000|2024-12-05 03:45:20|181664|181574|181664|181574|181664|181574|181664|181574|1
1733370340000|2024-12-05 03:45:40|181662.9|181572.9|181662.9|181572.9|181662.9|181572.9|181662.9|181572.9|1
1733370370000|2024-12-05 03:46:10|181652|181562|181660.5|181570.5|181660.5|181570.5|181652|181562|2
1733370390000|2024-12-05 03:46:30|181655|181565|181659.5|181569.5|181659.5|181569.5|181650.5|181560.5|3
1733370400000|2024-12-05 03:46:40|181658.9|181568.9|181658.9|181568.9|181658.9|181568.9|181658.9|181568.9|1
1733370410000|2024-12-05 03:46:50|181660|181570|181660|181570|181660|181570|181660|181570|1
1733370430000|2024-12-05 03:47:10|181659.2|181569.2|181657.5|181567.5|181659.2|181569.2|181651|181561|4
1733370490000|2024-12-05 03:48:10|181648.5|181558.5|181655.1|181565.1|181655.1|181565.1|181648.5|181558.5|3
1733370500000|2024-12-05 03:48:20|181656|181566|181661.2|181571.2|181661.2|181571.2|181652.7|181562.7|6
1733370510000|2024-12-05 03:48:30|181659.3|181569.3|181659.3|181569.3|181659.3|181569.3|181659.3|181569.3|1
1733370520000|2024-12-05 03:48:40|181658.9|181568.9|181658.9|181568.9|181658.9|181568.9|181658.9|181568.9|1
1733370530000|2024-12-05 03:48:50|181662|181572|181659.7|181569.7|181662|181572|181659.7|181569.7|2
1733370540000|2024-12-05 03:49:00|181660.5|181570.5|181651.4|181561.4|181660.5|181570.5|181651.4|181561.4|3
1733370560000|2024-12-05 03:49:20|181658.2|181568.2|181658.2|181568.2|181658.2|181568.2|181658.2|181568.2|1
1733370570000|2024-12-05 03:49:30|181661|181571|181661|181571|181661|181571|181661|181571|1
1733370590000|2024-12-05 03:49:50|181659.5|181569.5|181656.8|181566.8|181659.5|181569.5|181656.8|181566.8|2
1733370600000|2024-12-05 03:50:00|181661.5|181571.5|181661.5|181571.5|181661.5|181571.5|181661.5|181571.5|1
1733370610000|2024-12-05 03:50:10|181661.2|181571.2|181665|181575|181665|181575|181661.2|181571.2|2
1733370620000|2024-12-05 03:50:20|181663|181573|181661.5|181571.5|181663|181573|181653|181563|5
1733370630000|2024-12-05 03:50:30|181665.5|181575.5|181665.5|181575.5|181665.5|181575.5|181665.5|181575.5|1
1733370640000|2024-12-05 03:50:40|181663.5|181573.5|181656|181566|181663.5|181573.5|181656|181566|4
1733370650000|2024-12-05 03:50:50|181649.3|181559.3|181649.3|181559.3|181649.3|181559.3|181649.3|181559.3|1
1733370660000|2024-12-05 03:51:00|181647.4|181557.4|181648|181558|181648|181558|181647.4|181557.4|3
1733370670000|2024-12-05 03:51:10|181647.7|181557.7|181645.6|181555.6|181647.7|181557.7|181645.6|181555.6|3
1733370680000|2024-12-05 03:51:20|181643.5|181553.5|181645|181555|181645|181555|181643.5|181553.5|2
1733370700000|2024-12-05 03:51:40|181648.8|181558.8|181648.8|181558.8|181648.8|181558.8|181648.8|181558.8|1
1733370710000|2024-12-05 03:51:50|181649.8|181559.8|181655.8|181565.8|181655.8|181565.8|181649.2|181559.2|4
1733370720000|2024-12-05 03:52:00|181655.2|181565.2|181630.3|181540.3|181655.2|181565.2|181629.7|181539.7|3
1733370730000|2024-12-05 03:52:10|181633.3|181543.3|181629.4|181539.4|181633.3|181543.3|181629.4|181539.4|4
1733370740000|2024-12-05 03:52:20|181630.2|181540.2|181648.7|181558.7|181653.4|181563.4|181630.2|181540.2|7
1733370750000|2024-12-05 03:52:30|181644.8|181554.8|181645.3|181555.3|181645.3|181555.3|181644.8|181554.8|3
1733370760000|2024-12-05 03:52:40|181645.9|181555.9|181647.9|181557.9|181647.9|181557.9|181645.9|181555.9|2
1733370770000|2024-12-05 03:52:50|181648.5|181558.5|181648.5|181558.5|181648.5|181558.5|181648.5|181558.5|1
1733370780000|2024-12-05 03:53:00|181649|181559|181649|181559|181649|181559|181649|181559|1
1733370790000|2024-12-05 03:53:10|181647.7|181557.7|181647.7|181557.7|181647.7|181557.7|181647.7|181557.7|1
1733370810000|2024-12-05 03:53:30|181631.9|181541.9|181639|181549|181640.2|181550.2|181629.7|181539.7|7
1733370820000|2024-12-05 03:53:40|181639.2|181549.2|181641.5|181551.5|181641.5|181551.5|181639.2|181549.2|4
1733370830000|2024-12-05 03:53:50|181641|181551|181641|181551|181641|181551|181641|181551|1
1733370840000|2024-12-05 03:54:00|181640.8|181550.8|181642|181552|181642|181552|181640.8|181550.8|2
1733370850000|2024-12-05 03:54:10|181644|181554|181644|181554|181644|181554|181644|181554|1
1733370870000|2024-12-05 03:54:30|181641|181551|181638.7|181548.7|181641|181551|181630|181540|7
1733370880000|2024-12-05 03:54:40|181638.9|181548.9|181638.7|181548.7|181638.9|181548.9|181638.7|181548.7|2
1733370890000|2024-12-05 03:54:50|181641.7|181551.7|181641.8|181551.8|181641.8|181551.8|181641.7|181551.7|2
1733370900000|2024-12-05 03:55:00|181641.3|181551.3|181642.8|181552.8|181642.8|181552.8|181641.3|181551.3|2
1733370910000|2024-12-05 03:55:10|181644.5|181554.5|181644.5|181554.5|181644.5|181554.5|181644.5|181554.5|1
1733370920000|2024-12-05 03:55:20|181647|181557|181647|181557|181647|181557|181647|181557|1
1733370930000|2024-12-05 03:55:30|181644|181554|181643.5|181553.5|181644|181554|181643.5|181553.5|2
1733370960000|2024-12-05 03:56:00|181643|181553|181630|181540|181643|181553|181629.7|181539.7|4
1733370970000|2024-12-05 03:56:10|181630.2|181540.2|181596.9|181506.9|181630.2|181540.2|181594.8|181504.8|10
1733370980000|2024-12-05 03:56:20|181603.4|181513.4|181605.4|181515.4|181605.4|181515.4|181598|181508|5
1733370990000|2024-12-05 03:56:30|181605.7|181515.7|181600.4|181510.4|181606|181516|181600.4|181510.4|5
1733371000000|2024-12-05 03:56:40|181602.4|181512.4|181604|181514|181604|181514|181602.4|181512.4|2
1733371010000|2024-12-05 03:56:50|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|1
1733371020000|2024-12-05 03:57:00|181604|181514|181604|181514|181604|181514|181604|181514|1
1733371040000|2024-12-05 03:57:20|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|1
1733371060000|2024-12-05 03:57:40|181604|181514|181604|181514|181604|181514|181604|181514|1
1733371110000|2024-12-05 03:58:30|181602|181512|181602|181512|181602|181512|181602|181512|1
1733371120000|2024-12-05 03:58:40|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|1
1733371140000|2024-12-05 03:59:00|181604.4|181514.4|181604.4|181514.4|181604.4|181514.4|181604.4|181514.4|1
1733371150000|2024-12-05 03:59:10|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|181603.5|181513.5|1
1733371170000|2024-12-05 03:59:30|181604.4|181514.4|181601.5|181511.5|181604.4|181514.4|181601.5|181511.5|2
1733371180000|2024-12-05 03:59:40|181602.2|181512.2|181600.9|181510.9|181602.2|181512.2|181600.7|181510.7|4
1733371190000|2024-12-05 03:59:50|181601.2|181511.2|181601.2|181511.2|181601.2|181511.2|181601.2|181511.2|1
1733371200000|2024-12-05 04:00:00|181603|181513|181591|181501|181603|181513|181590.5|181500.5|3
1733371230000|2024-12-05 04:00:30|181592.3|181502.3|181592|181502|181592.3|181502.3|181592|181502|2
1733371260000|2024-12-05 04:01:00|181590.5|181500.5|181590.5|181500.5|181590.5|181500.5|181590.5|181500.5|1
1733371290000|2024-12-05 04:01:30|181591.9|181501.9|181592|181502|181592|181502|181591.9|181501.9|2
1733371310000|2024-12-05 04:01:50|181591.9|181501.9|181592|181502|181592|181502|181591.9|181501.9|2
1733371330000|2024-12-05 04:02:10|181590.9|181500.9|181595.5|181505.5|181595.5|181505.5|181590.9|181500.9|2
1733371340000|2024-12-05 04:02:20|181593|181503|181599|181509|181599|181509|181593|181503|2
1733371370000|2024-12-05 04:02:50|181605|181515|181605|181515|181605|181515|181605|181515|1
1733371390000|2024-12-05 04:03:10|181602.2|181512.2|181602.2|181512.2|181602.2|181512.2|181602.2|181512.2|1
1733371400000|2024-12-05 04:03:20|181601.5|181511.5|181592.2|181502.2|181601.5|181511.5|181592.2|181502.2|4
1733371410000|2024-12-05 04:03:30|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|181592.2|181502.2|3
1733371420000|2024-12-05 04:03:40|181590|181500|181590.5|181500.5|181590.5|181500.5|181590|181500|2
1733371430000|2024-12-05 04:03:50|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|1
1733371440000|2024-12-05 04:04:00|181591|181501|181591|181501|181591|181501|181590|181500|3
1733371460000|2024-12-05 04:04:20|181590|181500|181598.5|181508.5|181598.5|181508.5|181590|181500|3
1733371480000|2024-12-05 04:04:40|181599.5|181509.5|181599.5|181509.5|181599.5|181509.5|181599.5|181509.5|1
1733371530000|2024-12-05 04:05:30|181600|181510|181600|181510|181600|181510|181600|181510|1
1733371640000|2024-12-05 04:07:20|181599|181509|181600|181510|181600|181510|181599|181509|2
1733371670000|2024-12-05 04:07:50|181601.1|181511.1|181601.1|181511.1|181601.1|181511.1|181601.1|181511.1|1
1733371680000|2024-12-05 04:08:00|181596.2|181506.2|181600.2|181510.2|181600.2|181510.2|181596.2|181506.2|2
1733371690000|2024-12-05 04:08:10|181600.5|181510.5|181600.5|181510.5|181600.5|181510.5|181600.5|181510.5|1
1733371710000|2024-12-05 04:08:30|181602.5|181512.5|181602.5|181512.5|181602.5|181512.5|181602.5|181512.5|1
1733371740000|2024-12-05 04:09:00|181601.5|181511.5|181601.5|181511.5|181601.5|181511.5|181601.5|181511.5|1
1733371860000|2024-12-05 04:11:00|181605|181515|181599.4|181509.4|181608|181518|181599.4|181509.4|8
1733371870000|2024-12-05 04:11:10|181599.9|181509.9|181602|181512|181602|181512|181599.9|181509.9|3
1733371880000|2024-12-05 04:11:20|181600|181510|181594.1|181504.1|181600|181510|181594.1|181504.1|3
1733371890000|2024-12-05 04:11:30|181599.6|181509.6|181599.8|181509.8|181599.8|181509.8|181599.6|181509.6|2
1733371900000|2024-12-05 04:11:40|181600.1|181510.1|181595.1|181505.1|181600.1|181510.1|181595.1|181505.1|3
1733371950000|2024-12-05 04:12:30|181594|181504|181594|181504|181594|181504|181594|181504|1
1733371960000|2024-12-05 04:12:40|181598.5|181508.5|181598.5|181508.5|181598.5|181508.5|181598.5|181508.5|1
1733371970000|2024-12-05 04:12:50|181597|181507|181594|181504|181597|181507|181594|181504|3
1733371990000|2024-12-05 04:13:10|181594.5|181504.5|181595.2|181505.2|181595.2|181505.2|181594.5|181504.5|3
1733372000000|2024-12-05 04:13:20|181596.2|181506.2|181595.8|181505.8|181596.2|181506.2|181594.8|181504.8|3
1733372030000|2024-12-05 04:13:50|181593.5|181503.5|181595|181505|181595|181505|181593.5|181503.5|2
1733372040000|2024-12-05 04:14:00|181593.5|181503.5|181593.5|181503.5|181593.5|181503.5|181593.5|181503.5|1
1733372070000|2024-12-05 04:14:30|181595.5|181505.5|181594|181504|181595.5|181505.5|181594|181504|2
1733372080000|2024-12-05 04:14:40|181600|181510|181603.5|181513.5|181603.5|181513.5|181600|181510|3
1733372100000|2024-12-05 04:15:00|181604|181514|181602.9|181512.9|181609.4|181519.4|181602.9|181512.9|5
1733372110000|2024-12-05 04:15:10|181606.6|181516.6|181597.2|181507.2|181606.6|181516.6|181597|181507|6
1733372120000|2024-12-05 04:15:20|181596.2|181506.2|181596.2|181506.2|181596.2|181506.2|181596.2|181506.2|1
1733372130000|2024-12-05 04:15:30|181596.3|181506.3|181596.3|181506.3|181596.3|181506.3|181596.3|181506.3|1
1733372140000|2024-12-05 04:15:40|181605.5|181515.5|181605.5|181515.5|181605.5|181515.5|181605.5|181515.5|1
1733372160000|2024-12-05 04:16:00|181606|181516|181600.8|181510.8|181606|181516|181600.8|181510.8|2
1733372170000|2024-12-05 04:16:10|181603.6|181513.6|181597.2|181507.2|181603.6|181513.6|181594.9|181504.9|3
1733372190000|2024-12-05 04:16:30|181597.9|181507.9|181597.2|181507.2|181597.9|181507.9|181597.2|181507.2|2
1733372200000|2024-12-05 04:16:40|181597.9|181507.9|181597.5|181507.5|181597.9|181507.9|181597.5|181507.5|2
1733372210000|2024-12-05 04:16:50|181602|181512|181602|181512|181602|181512|181602|181512|1
1733372220000|2024-12-05 04:17:00|181601.5|181511.5|181605.5|181515.5|181605.5|181515.5|181588.5|181498.5|6
1733372230000|2024-12-05 04:17:10|181602.5|181512.5|181602.5|181512.5|181602.5|181512.5|181602.5|181512.5|1
1733372240000|2024-12-05 04:17:20|181602.2|181512.2|181604.9|181514.9|181604.9|181514.9|181602.2|181512.2|3
1733372250000|2024-12-05 04:17:30|181604.4|181514.4|181604.9|181514.9|181604.9|181514.9|181604.4|181514.4|2
1733372260000|2024-12-05 04:17:40|181605.5|181515.5|181605.5|181515.5|181605.5|181515.5|181605.5|181515.5|1
1733372300000|2024-12-05 04:18:20|181605|181515|181604.5|181514.5|181605|181515|181604.5|181514.5|2
1733372310000|2024-12-05 04:18:30|181611.5|181521.5|181605|181515|181611.5|181521.5|181605|181515|2
1733372330000|2024-12-05 04:18:50|181604.5|181514.5|181604.5|181514.5|181604.5|181514.5|181604.5|181514.5|1
1733372340000|2024-12-05 04:19:00|181605|181515|181605|181515|181605|181515|181605|181515|1
1733372350000|2024-12-05 04:19:10|181606|181516|181606|181516|181606|181516|181606|181516|1
1733372370000|2024-12-05 04:19:30|181606.5|181516.5|181606.5|181516.5|181606.5|181516.5|181606.5|181516.5|1
1733372390000|2024-12-05 04:19:50|181607|181517|181607|181517|181607|181517|181607|181517|1
1733372400000|2024-12-05 04:20:00|181606|181516|181607|181517|181607.5|181517.5|181606|181516|3
1733372410000|2024-12-05 04:20:10|181605|181515|181594.2|181504.2|181607|181517|181594.2|181504.2|5
1733372430000|2024-12-05 04:20:30|181594.3|181504.3|181594.3|181504.3|181594.3|181504.3|181594.3|181504.3|1
1733372450000|2024-12-05 04:20:50|181593|181503|181593|181503|181593|181503|181593|181503|1
1733372470000|2024-12-05 04:21:10|181596.3|181506.3|181596.3|181506.3|181596.3|181506.3|181596.3|181506.3|1
1733372480000|2024-12-05 04:21:20|181593|181503|181591.9|181501.9|181593|181503|181591.9|181501.9|2
1733372490000|2024-12-05 04:21:30|181593.2|181503.2|181592.2|181502.2|181593.2|181503.2|181592.2|181502.2|2
1733372500000|2024-12-05 04:21:40|181589.9|181499.9|181589.9|181499.9|181589.9|181499.9|181589.9|181499.9|1
1733372520000|2024-12-05 04:22:00|181590.5|181500.5|181593.9|181503.9|181593.9|181503.9|181590.5|181500.5|2
1733372530000|2024-12-05 04:22:10|181592.2|181502.2|181593.2|181503.2|181593.2|181503.2|181592.2|181502.2|2
1733372540000|2024-12-05 04:22:20|181592.2|181502.2|181595.2|181505.2|181595.2|181505.2|181592.2|181502.2|2
1733372560000|2024-12-05 04:22:40|181594|181504|181594|181504|181594|181504|181594|181504|1
1733372570000|2024-12-05 04:22:50|181602|181512|181595.2|181505.2|181602|181512|181595.2|181505.2|3
1733372590000|2024-12-05 04:23:10|181594.8|181504.8|181594.8|181504.8|181594.8|181504.8|181594.8|181504.8|1
1733372600000|2024-12-05 04:23:20|181595.2|181505.2|181649.7|181559.7|181653.4|181563.4|181595.2|181505.2|12
1733372610000|2024-12-05 04:23:30|181646.5|181556.5|181656.1|181566.1|181656.1|181566.1|181643.3|181553.3|17
1733372620000|2024-12-05 04:23:40|181656.3|181566.3|181663.9|181573.9|181663.9|181573.9|181656.1|181566.1|9
1733372630000|2024-12-05 04:23:50|181664.2|181574.2|181663.9|181573.9|181664.2|181574.2|181662.6|181572.6|4
1733372640000|2024-12-05 04:24:00|181659.1|181569.1|181652.5|181562.5|181659.1|181569.1|181652.5|181562.5|3
1733372650000|2024-12-05 04:24:10|181651|181561|181671.2|181581.2|181671.5|181581.5|181651|181561|4
1733372660000|2024-12-05 04:24:20|181671.7|181581.7|181671.7|181581.7|181671.7|181581.7|181671.7|181581.7|1
1733372670000|2024-12-05 04:24:30|181671.9|181581.9|181668.5|181578.5|181671.9|181581.9|181668.5|181578.5|3
1733372680000|2024-12-05 04:24:40|181667.9|181577.9|181667.9|181577.9|181667.9|181577.9|181667.9|181577.9|1
1733372690000|2024-12-05 04:24:50|181670|181580|181670|181580|181670|181580|181670|181580|1
1733372700000|2024-12-05 04:25:00|181665.2|181575.2|181665.2|181575.2|181665.2|181575.2|181665.2|181575.2|1
1733372710000|2024-12-05 04:25:10|181664.5|181574.5|181653.9|181563.9|181666.2|181576.2|181653.9|181563.9|4
1733372720000|2024-12-05 04:25:20|181658.2|181568.2|181657.9|181567.9|181676.4|181586.4|181657.8|181567.8|6
1733372730000|2024-12-05 04:25:30|181658.3|181568.3|181657.8|181567.8|181658.3|181568.3|181657.8|181567.8|2
1733372750000|2024-12-05 04:25:50|181658.1|181568.1|181658.1|181568.1|181658.1|181568.1|181658.1|181568.1|1
1733372760000|2024-12-05 04:26:00|181658.5|181568.5|181658.5|181568.5|181658.5|181568.5|181658.5|181568.5|1
1733372770000|2024-12-05 04:26:10|181666.5|181576.5|181676.5|181586.5|181676.5|181586.5|181666.5|181576.5|3
1733372780000|2024-12-05 04:26:20|181673.6|181583.6|181673.6|181583.6|181673.6|181583.6|181668.6|181578.6|3
1733372790000|2024-12-05 04:26:30|181673.2|181583.2|181673.2|181583.2|181673.2|181583.2|181673.2|181583.2|1
1733372800000|2024-12-05 04:26:40|181671.9|181581.9|181652.5|181562.5|181671.9|181581.9|181652.2|181562.2|4
1733372810000|2024-12-05 04:26:50|181652.2|181562.2|181652.2|181562.2|181652.2|181562.2|181652.2|181562.2|1
1733372820000|2024-12-05 04:27:00|181655.9|181565.9|181665|181575|181666|181576|181655.9|181565.9|6
1733372850000|2024-12-05 04:27:30|181664.5|181574.5|181664.5|181574.5|181664.5|181574.5|181664.5|181574.5|1
1733372960000|2024-12-05 04:29:20|181664.7|181574.7|181658.4|181568.4|181664.7|181574.7|181658.4|181568.4|2
1733372970000|2024-12-05 04:29:30|181658|181568|181658|181568|181658|181568|181658|181568|1
1733372980000|2024-12-05 04:29:40|181656.9|181566.9|181664|181574|181664|181574|181656.9|181566.9|2
1733372990000|2024-12-05 04:29:50|181663.5|181573.5|181663.5|181573.5|181663.5|181573.5|181663.5|181573.5|1
1733373030000|2024-12-05 04:30:30|181664.5|181574.5|181664.5|181574.5|181664.5|181574.5|181664.5|181574.5|1
1733373040000|2024-12-05 04:30:40|181666|181576|181683.5|181593.5|181683.5|181593.5|181666|181576|2
1733373050000|2024-12-05 04:30:50|181681.5|181591.5|181683.5|181593.5|181683.5|181593.5|181681.5|181591.5|2
1733373080000|2024-12-05 04:31:20|181673.5|181583.5|181673.5|181583.5|181673.5|181583.5|181673.5|181583.5|1
1733373100000|2024-12-05 04:31:40|181681.5|181591.5|181684|181594|181688|181598|181677.9|181587.9|10
1733373110000|2024-12-05 04:31:50|181684.5|181594.5|181684.5|181594.5|181684.5|181594.5|181684.5|181594.5|1
1733373130000|2024-12-05 04:32:10|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|1
1733373140000|2024-12-05 04:32:20|181683|181593|181683|181593|181683|181593|181683|181593|1
1733373170000|2024-12-05 04:32:50|181680|181590|181680|181590|181680|181590|181680|181590|1
1733373190000|2024-12-05 04:33:10|181682.4|181592.4|181682.4|181592.4|181682.4|181592.4|181682.4|181592.4|1
1733373230000|2024-12-05 04:33:50|181680|181590|181686.8|181596.8|181687.5|181597.5|181669|181579|13
1733373240000|2024-12-05 04:34:00|181687.7|181597.7|181687.5|181597.5|181687.8|181597.8|181686.5|181596.5|7
1733373250000|2024-12-05 04:34:10|181686.5|181596.5|181685.8|181595.8|181687.8|181597.8|181681.5|181591.5|6
1733373260000|2024-12-05 04:34:20|181686.8|181596.8|181683.9|181593.9|181686.8|181596.8|181676|181586|4
1733373270000|2024-12-05 04:34:30|181683.8|181593.8|181684.1|181594.1|181686.4|181596.4|181678.6|181588.6|7
1733373280000|2024-12-05 04:34:40|181691.3|181601.3|181691.3|181601.3|181691.3|181601.3|181691.3|181601.3|1
1733373310000|2024-12-05 04:35:10|181697.5|181607.5|181682.4|181592.4|181697.5|181607.5|181681.4|181591.4|5
1733373320000|2024-12-05 04:35:20|181683.6|181593.6|181686.3|181596.3|181686.3|181596.3|181680.1|181590.1|5
1733373350000|2024-12-05 04:35:50|181679.1|181589.1|181681.6|181591.6|181681.6|181591.6|181679.1|181589.1|2
1733373360000|2024-12-05 04:36:00|181682.1|181592.1|181686.4|181596.4|181686.4|181596.4|181682|181592|5
1733373370000|2024-12-05 04:36:10|181688.3|181598.3|181678.9|181588.9|181688.3|181598.3|181678.9|181588.9|6
1733373380000|2024-12-05 04:36:20|181686.1|181596.1|181686.1|181596.1|181686.1|181596.1|181678.9|181588.9|3
1733373400000|2024-12-05 04:36:40|181679.2|181589.2|181680.2|181590.2|181682.3|181592.3|181679.2|181589.2|3
1733373430000|2024-12-05 04:37:10|181685.7|181595.7|181686.2|181596.2|181689.9|181599.9|181678.4|181588.4|15
1733373440000|2024-12-05 04:37:20|181687.3|181597.3|181680.2|181590.2|181688|181598|181680.2|181590.2|9
1733373450000|2024-12-05 04:37:30|181685.6|181595.6|181686.4|181596.4|181686.8|181596.8|181680.4|181590.4|4
1733373460000|2024-12-05 04:37:40|181680.1|181590.1|181685.2|181595.2|181687.3|181597.3|181679.4|181589.4|10
1733373470000|2024-12-05 04:37:50|181682.4|181592.4|181677.9|181587.9|181682.4|181592.4|181673.7|181583.7|3
1733373480000|2024-12-05 04:38:00|181684.5|181594.5|181684.5|181594.5|181684.5|181594.5|181684.5|181594.5|1
1733373500000|2024-12-05 04:38:20|181687|181597|181687|181597|181687|181597|181687|181597|1
1733373520000|2024-12-05 04:38:40|181686.5|181596.5|181687.2|181597.2|181688.4|181598.4|181685.8|181595.8|4
1733373530000|2024-12-05 04:38:50|181689.4|181599.4|181678.7|181588.7|181691.4|181601.4|181677.3|181587.3|14
1733373540000|2024-12-05 04:39:00|181686.3|181596.3|181686.9|181596.9|181691.4|181601.4|181677.4|181587.4|17
1733373550000|2024-12-05 04:39:10|181680.8|181590.8|181687.5|181597.5|181687.5|181597.5|181680.8|181590.8|3
1733373560000|2024-12-05 04:39:20|181689.3|181599.3|181692.6|181602.6|181692.6|181602.6|181679.2|181589.2|15
1733373570000|2024-12-05 04:39:30|181692.1|181602.1|181690|181600|181692.1|181602.1|181684.2|181594.2|3
1733373580000|2024-12-05 04:39:40|181690.3|181600.3|181688.2|181598.2|181690.3|181600.3|181681.5|181591.5|3
1733373590000|2024-12-05 04:39:50|181687.1|181597.1|181687.1|181597.1|181687.1|181597.1|181687.1|181597.1|1
1733373600000|2024-12-05 04:40:00|181682.7|181592.7|181679.9|181589.9|181689.3|181599.3|181679.9|181589.9|9
1733373610000|2024-12-05 04:40:10|181687.5|181597.5|181687.7|181597.7|181687.7|181597.7|181680.4|181590.4|6
1733373620000|2024-12-05 04:40:20|181691.4|181601.4|181695.6|181605.6|181695.6|181605.6|181691.4|181601.4|3
1733373630000|2024-12-05 04:40:30|181698.1|181608.1|181695.7|181605.7|181698.1|181608.1|181695.6|181605.6|3
1733373640000|2024-12-05 04:40:40|181698|181608|181696.8|181606.8|181698|181608|181695.7|181605.7|7
1733373650000|2024-12-05 04:40:50|181700.5|181610.5|181699.1|181609.1|181702.2|181612.2|181699.1|181609.1|5
1733373660000|2024-12-05 04:41:00|181705.2|181615.2|181774|181644|181774.7|181667.7|181705.2|181615.2|5
1733373670000|2024-12-05 04:41:10|181775.5|181645.5|181772|181642|181775.5|181645.5|181765.7|181635.7|6
1733373680000|2024-12-05 04:41:20|181772.7|181642.7|181772.1|181642.1|181773|181643|181771.9|181641.9|7
1733373690000|2024-12-05 04:41:30|181769.7|181639.7|181761.7|181671.7|181770.6|181672.8|181761.7|181639.4|11
1733373700000|2024-12-05 04:41:40|181765.1|181675.1|181768.4|181678.4|181769.1|181679.1|181765.1|181675.1|9
1733373710000|2024-12-05 04:41:50|181765.8|181675.8|181756.8|181666.8|181765.8|181675.8|181756.8|181666.8|3
1733373720000|2024-12-05 04:42:00|181756.3|181666.3|181756.1|181666.1|181756.3|181666.3|181756.1|181666.1|2
1733373730000|2024-12-05 04:42:10|181756.5|181666.5|181756.5|181666.5|181756.5|181666.5|181756.5|181666.5|1
1733373740000|2024-12-05 04:42:20|181749.5|181659.5|181756.5|181666.5|181756.5|181666.5|181749.5|181659.5|2
1733373750000|2024-12-05 04:42:30|181761|181671|181758.5|181668.5|181761|181671|181758.5|181668.5|2
1733373770000|2024-12-05 04:42:50|181754.2|181664.2|181734.7|181644.7|181754.2|181664.2|181734.7|181644.7|4
1733373780000|2024-12-05 04:43:00|181732.6|181642.6|181729.7|181639.7|181737.9|181647.9|181726.7|181636.7|19
1733373790000|2024-12-05 04:43:10|181734.4|181644.4|181729.6|181639.6|181734.4|181644.4|181729.6|181639.6|2
1733373800000|2024-12-05 04:43:20|181726.4|181636.4|181729|181639|181729|181639|181726.4|181636.4|2
1733373810000|2024-12-05 04:43:30|181729.4|181639.4|181737.3|181647.3|181742.6|181652.6|181729.4|181639.4|12
1733373820000|2024-12-05 04:43:40|181737.5|181647.5|181737.5|181647.5|181737.5|181647.5|181737.5|181647.5|1
1733373830000|2024-12-05 04:43:50|181741.5|181651.5|181741.5|181651.5|181741.5|181651.5|181741.5|181651.5|1
1733373840000|2024-12-05 04:44:00|181734.3|181644.3|181739.9|181649.9|181739.9|181649.9|181734.3|181644.3|2
1733373850000|2024-12-05 04:44:10|181736.3|181646.3|181724.7|181634.7|181740.7|181650.7|181724.7|181634.7|11
1733373860000|2024-12-05 04:44:20|181730|181640|181730.5|181640.5|181730.5|181640.5|181725.2|181635.2|3
1733373870000|2024-12-05 04:44:30|181730.3|181640.3|181730.3|181640.3|181730.3|181640.3|181730.3|181640.3|1
1733373880000|2024-12-05 04:44:40|181734.6|181644.6|181734.5|181644.5|181735|181645|181734.5|181644.5|3
1733373890000|2024-12-05 04:44:50|181730.5|181640.5|181734.7|181644.7|181734.7|181644.7|181730.5|181640.5|2
1733373900000|2024-12-05 04:45:00|181736.5|181646.5|181756.4|181666.4|181756.9|181666.9|181736.5|181646.5|6
1733373910000|2024-12-05 04:45:10|181756.7|181666.7|181757|181667|181757.4|181667.4|181756.7|181666.7|4
1733373940000|2024-12-05 04:45:40|181761.5|181671.5|181738|181648|181761.5|181671.5|181722.9|181632.9|16
1733373950000|2024-12-05 04:45:50|181732.7|181642.7|181729.5|181639.5|181732.7|181642.7|181723.4|181633.4|6
1733373960000|2024-12-05 04:46:00|181724|181634|181728.7|181638.7|181728.7|181638.7|181724|181634|3
1733373980000|2024-12-05 04:46:20|181721.6|181631.6|181732.8|181642.8|181732.9|181642.9|181721.6|181631.6|5
1733373990000|2024-12-05 04:46:30|181729.1|181639.1|181729.1|181639.1|181729.1|181639.1|181729.1|181639.1|1
1733374000000|2024-12-05 04:46:40|181732.8|181642.8|181732.8|181642.8|181732.8|181642.8|181732.8|181642.8|1
1733374010000|2024-12-05 04:46:50|181732.6|181642.6|181731.1|181641.1|181741.8|181651.8|181726|181636|6
1733374020000|2024-12-05 04:47:00|181724.4|181634.4|181714.4|181624.4|181724.4|181634.4|181714.4|181624.4|3
1733374030000|2024-12-05 04:47:10|181713.9|181623.9|181719.5|181629.5|181719.5|181629.5|181713.5|181623.5|4
1733374040000|2024-12-05 04:47:20|181719.7|181629.7|181725.8|181635.8|181725.8|181635.8|181719.7|181629.7|2
1733374050000|2024-12-05 04:47:30|181730.2|181640.2|181725.1|181635.1|181730.2|181640.2|181721.7|181631.7|9
1733374060000|2024-12-05 04:47:40|181727.8|181637.8|181727.8|181637.8|181727.8|181637.8|181727.8|181637.8|1
1733374070000|2024-12-05 04:47:50|181727.6|181637.6|181727.6|181637.6|181727.6|181637.6|181727.6|181637.6|1
1733374080000|2024-12-05 04:48:00|181724.3|181634.3|181732.4|181642.4|181732.4|181642.4|181724.3|181634.3|5
1733374090000|2024-12-05 04:48:10|181723.2|181633.2|181730|181640|181730|181640|181723.2|181633.2|2
1733374110000|2024-12-05 04:48:30|181729.1|181639.1|181728.4|181638.4|181731.6|181641.6|181727.3|181637.3|5
1733374120000|2024-12-05 04:48:40|181729|181639|181729.7|181639.7|181734.7|181644.7|181728.6|181638.6|8
1733374130000|2024-12-05 04:48:50|181727.4|181637.4|181729.4|181639.4|181729.4|181639.4|181724.8|181634.8|3
1733374140000|2024-12-05 04:49:00|181726.5|181636.5|181727.8|181637.8|181729.6|181639.6|181723.5|181633.5|9
1733374170000|2024-12-05 04:49:30|181725.2|181635.2|181727.2|181637.2|181730.1|181640.1|181724.9|181634.9|6
1733374180000|2024-12-05 04:49:40|181723.2|181633.2|181723.3|181633.3|181723.3|181633.3|181723.2|181633.2|2
1733374190000|2024-12-05 04:49:50|181730.6|181640.6|181725.3|181635.3|181730.6|181640.6|181725.3|181635.3|2
1733374200000|2024-12-05 04:50:00|181726.9|181636.9|181725.7|181635.7|181730.8|181640.8|181725.7|181635.7|3
1733374210000|2024-12-05 04:50:10|181729.8|181639.8|181729.9|181639.9|181729.9|181639.9|181729.8|181639.8|2
1733374220000|2024-12-05 04:50:20|181726.5|181636.5|181726.5|181636.5|181726.5|181636.5|181726.5|181636.5|1
1733374230000|2024-12-05 04:50:30|181720.6|181630.6|181720|181630|181728|181638|181720|181630|4
1733374240000|2024-12-05 04:50:40|181722.7|181632.7|181707.1|181617.1|181726.5|181636.5|181707.1|181617.1|9
1733374250000|2024-12-05 04:50:50|181709|181619|181686.6|181596.6|181709|181619|181680.5|181590.5|8
1733374260000|2024-12-05 04:51:00|181686.4|181596.4|181684.7|181594.7|181686.6|181596.6|181684.7|181594.7|3
1733374270000|2024-12-05 04:51:10|181689.4|181599.4|181690.2|181600.2|181691.2|181601.2|181689.4|181599.4|7
1733374280000|2024-12-05 04:51:20|181690|181600|181695.4|181605.4|181700.3|181610.3|181690|181600|6
1733374300000|2024-12-05 04:51:40|181695.6|181605.6|181679.9|181589.9|181695.6|181605.6|181676.7|181586.7|6
1733374320000|2024-12-05 04:52:00|181679.6|181589.6|181684.2|181594.2|181699.7|181609.7|181679|181589|14
1733374330000|2024-12-05 04:52:10|181690.7|181600.7|181696.7|181606.7|181702|181612|181686.2|181596.2|9
1733374340000|2024-12-05 04:52:20|181702.7|181612.7|181710.7|181620.7|181723.1|181633.1|181702.7|181612.7|8
1733374350000|2024-12-05 04:52:30|181710.5|181620.5|181714.4|181624.4|181714.4|181624.4|181710.5|181620.5|3
1733374360000|2024-12-05 04:52:40|181714.1|181624.1|181714.8|181624.8|181714.8|181624.8|181714.1|181624.1|2
1733374370000|2024-12-05 04:52:50|181714.4|181624.4|181714.4|181624.4|181714.4|181624.4|181714.4|181624.4|1
1733374380000|2024-12-05 04:53:00|181711.8|181621.8|181714.8|181624.8|181717|181627|181683.3|181593.3|16
1733374390000|2024-12-05 04:53:10|181715|181625|181716|181626|181716|181626|181715|181625|7
1733374400000|2024-12-05 04:53:20|181715.3|181625.3|181693.3|181603.3|181716|181626|181683.1|181593.1|13
1733374410000|2024-12-05 04:53:30|181693.8|181603.8|181688.8|181598.8|181695.4|181605.4|181686.1|181596.1|12
1733374420000|2024-12-05 04:53:40|181689|181599|181693.7|181603.7|181695.8|181605.8|181689|181599|12
1733374430000|2024-12-05 04:53:50|181693.8|181603.8|181690|181600|181695.8|181605.8|181690|181600|11
1733374440000|2024-12-05 04:54:00|181692.7|181602.7|181689.7|181599.7|181692.7|181602.7|181687.5|181597.5|12
1733374450000|2024-12-05 04:54:10|181691.5|181601.5|181690.3|181600.3|181691.5|181601.5|181689.2|181599.2|6
1733374460000|2024-12-05 04:54:20|181692|181602|181689.6|181599.6|181692|181602|181689.6|181599.6|3
1733374470000|2024-12-05 04:54:30|181692.4|181602.4|181684.8|181594.8|181692.4|181602.4|181684.8|181594.8|6
1733374480000|2024-12-05 04:54:40|181690|181600|181722.3|181632.3|181731.5|181641.5|181688.4|181598.4|11
1733374490000|2024-12-05 04:54:50|181720.7|181630.7|181710.8|181620.8|181720.9|181630.9|181710.8|181620.8|8
1733374500000|2024-12-05 04:55:00|181713.1|181623.1|181713.4|181623.4|181713.4|181623.4|181713.1|181623.1|2
1733374510000|2024-12-05 04:55:10|181718.5|181628.5|181714.5|181624.5|181718.5|181628.5|181714.5|181624.5|3
1733374520000|2024-12-05 04:55:20|181723.3|181633.3|181716.9|181626.9|181723.3|181633.3|181716.6|181626.6|3
1733374530000|2024-12-05 04:55:30|181713.2|181623.2|181723|181633|181723|181633|181709.9|181619.9|9
1733374540000|2024-12-05 04:55:40|181725.7|181635.7|181724.6|181634.6|181727.1|181637.1|181723.4|181633.4|5
1733374550000|2024-12-05 04:55:50|181719.3|181629.3|181721.4|181631.4|181721.4|181631.4|181719.3|181629.3|3
1733374560000|2024-12-05 04:56:00|181721.6|181631.6|181716.5|181626.5|181721.6|181631.6|181716.5|181626.5|4
1733374570000|2024-12-05 04:56:10|181719.5|181629.5|181719.5|181629.5|181719.5|181629.5|181719.5|181629.5|1
1733374580000|2024-12-05 04:56:20|181720.2|181630.2|181720.5|181630.5|181720.5|181630.5|181719.6|181629.6|3
1733374590000|2024-12-05 04:56:30|181720.8|181630.8|181711.2|181621.2|181720.8|181630.8|181711.2|181621.2|4
1733374600000|2024-12-05 04:56:40|181715.6|181625.6|181715.6|181625.6|181715.6|181625.6|181715.6|181625.6|1
1733374610000|2024-12-05 04:56:50|181720|181630|181720|181630|181720|181630|181720|181630|1
1733374620000|2024-12-05 04:57:00|181723.5|181633.5|181728.6|181638.6|181728.6|181638.6|181723.5|181633.5|4
1733374630000|2024-12-05 04:57:10|181721.7|181631.7|181726.9|181636.9|181726.9|181636.9|181720.4|181630.4|6
1733374640000|2024-12-05 04:57:20|181723.5|181633.5|181723.5|181633.5|181727.3|181637.3|181721.3|181631.3|6
1733374650000|2024-12-05 04:57:30|181722.8|181632.8|181731.4|181641.4|181733.6|181643.6|181722.8|181632.8|4
1733374660000|2024-12-05 04:57:40|181731.7|181641.7|181733.8|181643.8|181733.8|181643.8|181731.7|181641.7|2
1733374670000|2024-12-05 04:57:50|181733.3|181643.3|181730.5|181640.5|181733.3|181643.3|181730.5|181640.5|2
1733374690000|2024-12-05 04:58:10|181763.3|181633.3|181763.3|181633.3|181763.3|181633.3|181763.3|181633.3|1
1733374700000|2024-12-05 04:58:20|181762|181632|181761|181631|181762.4|181632.4|181761|181631|6
1733374710000|2024-12-05 04:58:30|181770|181640|181758.5|181628.5|181770|181640|181751.5|181621.5|4
1733374730000|2024-12-05 04:58:50|181764.5|181634.5|181764.5|181634.5|181764.5|181634.5|181764.5|181634.5|1
1733374740000|2024-12-05 04:59:00|181754.5|181624.5|181748.2|181618.2|181754.5|181624.5|181746.1|181616.1|6
1733374750000|2024-12-05 04:59:10|181746.5|181616.5|181746.5|181616.5|181746.5|181616.5|181746.5|181616.5|1
1733374760000|2024-12-05 04:59:20|181746.7|181616.7|181746.7|181616.7|181746.7|181616.7|181746.7|181616.7|1
1733374770000|2024-12-05 04:59:30|181747.3|181617.3|181747.3|181617.3|181747.3|181617.3|181747.3|181617.3|1
1733374780000|2024-12-05 04:59:40|181747|181617|181747|181617|181747|181617|181747|181617|1
1733374790000|2024-12-05 04:59:50|181750|181620|181741.6|181611.6|181751.5|181621.5|181741.6|181611.6|5
1733374800000|2024-12-05 05:00:00|181741.1|181611.1|181743.2|181613.2|181749.9|181619.9|181738.1|181608.1|23
1733374810000|2024-12-05 05:00:10|181742.4|181612.4|181747.2|181617.2|181758.5|181628.5|181742.4|181612.4|15
1733374820000|2024-12-05 05:00:20|181744|181614|181750.3|181620.3|181751.2|181621.2|181744|181614|10
1733374830000|2024-12-05 05:00:30|181747.5|181617.5|181743.9|181613.9|181751.8|181621.8|181743.9|181613.9|13
1733374840000|2024-12-05 05:00:40|181743.6|181613.6|181748.1|181618.1|181748.4|181618.4|181743.6|181613.6|3
1733374850000|2024-12-05 05:00:50|181744|181614|181747.9|181617.9|181747.9|181617.9|181744|181614|2
1733374860000|2024-12-05 05:01:00|181746.2|181616.2|181752.7|181622.7|181752.7|181622.7|181742.2|181612.2|7
1733374870000|2024-12-05 05:01:10|181753.2|181623.2|181751.6|181621.6|181753.2|181623.2|181743.1|181613.1|10
1733374880000|2024-12-05 05:01:20|181751.9|181621.9|181741.6|181611.6|181751.9|181621.9|181741.3|181611.3|5
1733374900000|2024-12-05 05:01:40|181741.9|181611.9|181733.7|181603.7|181741.9|181611.9|181733.7|181603.7|2
1733374910000|2024-12-05 05:01:50|181738.9|181608.9|181734.7|181604.7|181744.4|181614.4|181734.7|181604.7|6
1733374920000|2024-12-05 05:02:00|181733.2|181603.2|181732.9|181602.9|181733.2|181603.2|181732.9|181602.9|2
1733374930000|2024-12-05 05:02:10|181689.9|181599.9|181692.9|181602.9|181698.1|181608.1|181688.2|181598.2|13
1733374940000|2024-12-05 05:02:20|181680.4|181590.4|181685.5|181595.5|181692.5|181602.5|181680.4|181590.4|7
1733374950000|2024-12-05 05:02:30|181683.3|181593.3|181678.4|181588.4|181686.7|181596.7|181675.8|181585.8|13
1733374960000|2024-12-05 05:02:40|181679|181589|181683.5|181593.5|181687.6|181597.6|181679|181589|10
1733374970000|2024-12-05 05:02:50|181678|181588|181695.4|181605.4|181695.4|181605.4|181678|181588|9
1733374980000|2024-12-05 05:03:00|181694.9|181604.9|181692.2|181602.2|181695.8|181605.8|181686.2|181596.2|15
1733374990000|2024-12-05 05:03:10|181687.1|181597.1|181690.5|181600.5|181696.7|181606.7|181686.8|181596.8|10
1733375000000|2024-12-05 05:03:20|181695.1|181605.1|181695.6|181605.6|181695.6|181605.6|181690.5|181600.5|8
1733375010000|2024-12-05 05:03:30|181690.6|181600.6|181694.8|181604.8|181695.6|181605.6|181690.5|181600.5|8
1733375020000|2024-12-05 05:03:40|181690.2|181600.2|181684.4|181594.4|181697.2|181607.2|181684.4|181594.4|12
1733375030000|2024-12-05 05:03:50|181689.1|181599.1|181689.3|181599.3|181692.4|181602.4|181689.1|181599.1|5
1733375040000|2024-12-05 05:04:00|181684.5|181594.5|181696|181606|181696.1|181606.1|181682.3|181592.3|4
1733375050000|2024-12-05 05:04:10|181691.3|181601.3|181690.1|181600.1|181691.3|181601.3|181684.9|181594.9|12
1733375060000|2024-12-05 05:04:20|181690.9|181600.9|181694.4|181604.4|181694.8|181604.8|181690.9|181600.9|4
1733375070000|2024-12-05 05:04:30|181692.9|181602.9|181692.9|181602.9|181692.9|181602.9|181692.9|181602.9|1
1733375080000|2024-12-05 05:04:40|181688.4|181598.4|181694.3|181604.3|181694.3|181604.3|181688.4|181598.4|4
1733375090000|2024-12-05 05:04:50|181691.8|181601.8|181694.4|181604.4|181696.4|181606.4|181686.9|181596.9|16
1733375100000|2024-12-05 05:05:00|181696.5|181606.5|181696.8|181606.8|181696.8|181606.8|181694|181604|5
1733375110000|2024-12-05 05:05:10|181696.9|181606.9|181695.8|181605.8|181696.9|181606.9|181695.8|181605.8|2
1733375130000|2024-12-05 05:05:30|181697.8|181607.8|181694.5|181604.5|181698.3|181608.3|181687.7|181597.7|6
1733375140000|2024-12-05 05:05:40|181699.5|181609.5|181695.3|181605.3|181699.5|181609.5|181695.3|181605.3|2
1733375150000|2024-12-05 05:05:50|181693.1|181603.1|181690.9|181600.9|181695.3|181605.3|181690.9|181600.9|3
1733375160000|2024-12-05 05:06:00|181694.9|181604.9|181696.3|181606.3|181700.6|181610.6|181693.2|181603.2|8
1733375170000|2024-12-05 05:06:10|181696.6|181606.6|181695.8|181605.8|181696.6|181606.6|181695.8|181605.8|3
1733375180000|2024-12-05 05:06:20|181695.6|181605.6|181695.6|181605.6|181695.6|181605.6|181695.6|181605.6|1
1733375190000|2024-12-05 05:06:30|181691.5|181601.5|181697.2|181607.2|181697.2|181607.2|181691.5|181601.5|2
1733375210000|2024-12-05 05:06:50|181691.5|181601.5|181698.6|181608.6|181698.6|181608.6|181691.5|181601.5|2
1733375220000|2024-12-05 05:07:00|181689.9|181599.9|181703.3|181613.3|181703.7|181613.7|181689.9|181599.9|7
1733375230000|2024-12-05 05:07:10|181694.3|181604.3|181697.1|181607.1|181697.6|181607.6|181692.2|181602.2|7
1733375240000|2024-12-05 05:07:20|181696.1|181606.1|181696.1|181606.1|181696.3|181606.3|181696.1|181606.1|3
1733375250000|2024-12-05 05:07:30|181697|181607|181697|181607|181697|181607|181697|181607|1
1733375260000|2024-12-05 05:07:40|181692|181602|181694.4|181604.4|181700.5|181610.5|181692|181602|23
1733375270000|2024-12-05 05:07:50|181699.4|181609.4|181695.3|181605.3|181700.4|181610.4|181693.7|181603.7|16
1733375280000|2024-12-05 05:08:00|181698.8|181608.8|181694.9|181604.9|181698.8|181608.8|181694.9|181604.9|2
1733375300000|2024-12-05 05:08:20|181700.4|181610.4|181700.1|181610.1|181700.4|181610.4|181700.1|181610.1|2
1733375310000|2024-12-05 05:08:30|181680.5|181590.5|181688.6|181598.6|181688.6|181598.6|181680.5|181590.5|2
1733375330000|2024-12-05 05:08:50|181688.8|181598.8|181688.8|181598.8|181688.8|181598.8|181688.8|181598.8|1
1733375340000|2024-12-05 05:09:00|181685|181595|181689.4|181599.4|181696.4|181606.4|181685|181595|3
1733375350000|2024-12-05 05:09:10|181689|181599|181680.7|181590.7|181690.7|181600.7|181680.6|181590.6|14
1733375360000|2024-12-05 05:09:20|181678.8|181588.8|181678.8|181588.8|181678.8|181588.8|181678.8|181588.8|1
1733375380000|2024-12-05 05:09:40|181678.6|181588.6|181673.5|181583.5|181678.6|181588.6|181673.5|181583.5|2
1733375390000|2024-12-05 05:09:50|181674.5|181584.5|181677.7|181587.7|181678|181588|181674.5|181584.5|4
1733375410000|2024-12-05 05:10:10|181678|181588|181678|181588|181678|181588|181678|181588|1
1733375420000|2024-12-05 05:10:20|181674.5|181584.5|181674|181584|181674.5|181584.5|181674|181584|2
1733375430000|2024-12-05 05:10:30|181672.5|181582.5|181678|181588|181678|181588|181672.5|181582.5|2
1733375440000|2024-12-05 05:10:40|181680.1|181590.1|181680.1|181590.1|181680.1|181590.1|181680.1|181590.1|1
1733375450000|2024-12-05 05:10:50|181679.4|181589.4|181678.9|181588.9|181679.8|181589.8|181678.4|181588.4|5
1733375460000|2024-12-05 05:11:00|181679.6|181589.6|181679.6|181589.6|181679.6|181589.6|181679.6|181589.6|1
1733375470000|2024-12-05 05:11:10|181677.5|181587.5|181677.5|181587.5|181677.5|181587.5|181677.5|181587.5|1
1733375480000|2024-12-05 05:11:20|181687.9|181597.9|181687.9|181597.9|181687.9|181597.9|181687.9|181597.9|1
1733375490000|2024-12-05 05:11:30|181676.4|181586.4|181683.6|181593.6|181684|181594|181676.4|181586.4|6
1733375500000|2024-12-05 05:11:40|181683.8|181593.8|181688.9|181598.9|181688.9|181598.9|181676.2|181586.2|12
1733375510000|2024-12-05 05:11:50|181682.1|181592.1|181682.1|181592.1|181682.1|181592.1|181682.1|181592.1|1
1733375520000|2024-12-05 05:12:00|181690.3|181600.3|181678.3|181588.3|181690.3|181600.3|181678|181588|5
1733375540000|2024-12-05 05:12:20|181683.3|181593.3|181688.9|181598.9|181688.9|181598.9|181683.3|181593.3|7
1733375550000|2024-12-05 05:12:30|181688.7|181598.7|181688.4|181598.4|181688.7|181598.7|181688.4|181598.4|2
1733375560000|2024-12-05 05:12:40|181685.7|181595.7|181686|181596|181686|181596|181685.7|181595.7|2
1733375570000|2024-12-05 05:12:50|181680.8|181590.8|181676.3|181586.3|181680.8|181590.8|181676.3|181586.3|2
1733375580000|2024-12-05 05:13:00|181677|181587|181677|181587|181677|181587|181677|181587|1
1733375590000|2024-12-05 05:13:10|181680|181590|181680.5|181590.5|181680.5|181590.5|181680|181590|2
1733375600000|2024-12-05 05:13:20|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|1
1733375610000|2024-12-05 05:13:30|181681|181591|181681|181591|181681|181591|181681|181591|1
1733375620000|2024-12-05 05:13:40|181681.1|181591.1|181681.1|181591.1|181681.1|181591.1|181681.1|181591.1|1
1733375630000|2024-12-05 05:13:50|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|1
1733375650000|2024-12-05 05:14:10|181682.5|181592.5|181682.5|181592.5|181682.5|181592.5|181682.5|181592.5|1
1733375660000|2024-12-05 05:14:20|181682|181592|181681.7|181591.7|181682|181592|181681.7|181591.7|2
1733375690000|2024-12-05 05:14:50|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|181681.5|181591.5|1
1733375700000|2024-12-05 05:15:00|181676.7|181586.7|181675.5|181585.5|181676.7|181586.7|181675.5|181585.5|2
1733375710000|2024-12-05 05:15:10|181675.6|181585.6|181675.6|181585.6|181675.6|181585.6|181675.6|181585.6|1
1733375720000|2024-12-05 05:15:20|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|181680.8|181590.8|1
1733375740000|2024-12-05 05:15:40|181671.9|181581.9|181643.3|181553.3|181671.9|181581.9|181633.6|181543.6|11
1733375750000|2024-12-05 05:15:50|181643.4|181553.4|181644.2|181554.2|181644.2|181554.2|181643.4|181553.4|3
1733375760000|2024-12-05 05:16:00|181644|181554|181643.9|181553.9|181649.3|181559.3|181638.2|181548.2|15
1733375770000|2024-12-05 05:16:10|181643.1|181553.1|181644.2|181554.2|181644.2|181554.2|181635.4|181545.4|16
1733375780000|2024-12-05 05:16:20|181638|181548|181650.4|181560.4|181650.4|181560.4|181635.4|181545.4|8
1733375790000|2024-12-05 05:16:30|181640.5|181550.5|181646.1|181556.1|181646.6|181556.6|181638.1|181548.1|4
1733375800000|2024-12-05 05:16:40|181645.6|181555.6|181642.9|181552.9|181646.8|181556.8|181642.9|181552.9|4
1733375810000|2024-12-05 05:16:50|181644.4|181554.4|181644.4|181554.4|181644.4|181554.4|181641.9|181551.9|6
1733375820000|2024-12-05 05:17:00|181644.1|181554.1|181645.3|181555.3|181647.1|181557.1|181638.9|181548.9|9
1733375830000|2024-12-05 05:17:10|181636.5|181546.5|181645|181555|181646.9|181556.9|181636.5|181546.5|9
1733375840000|2024-12-05 05:17:20|181645.6|181555.6|181645.6|181555.6|181645.6|181555.6|181645.6|181555.6|1
1733375850000|2024-12-05 05:17:30|181646|181556|181618.5|181528.5|181646.1|181556.1|181614|181524|11
1733375860000|2024-12-05 05:17:40|181618.8|181528.8|181625.9|181535.9|181625.9|181535.9|181618.8|181528.8|3
1733375870000|2024-12-05 05:17:50|181626.1|181536.1|181627.3|181537.3|181627.3|181537.3|181626.1|181536.1|2
1733375880000|2024-12-05 05:18:00|181635.4|181545.4|181628.1|181538.1|181635.4|181545.4|181628.1|181538.1|4
1733375890000|2024-12-05 05:18:10|181636|181546|181639.2|181549.2|181639.2|181549.2|181636|181546|4
1733375900000|2024-12-05 05:18:20|181639|181549|181639.2|181549.2|181639.4|181549.4|181639|181549|3
1733375910000|2024-12-05 05:18:30|181638.7|181548.7|181640.5|181550.5|181641.2|181551.2|181632|181542|6
1733375920000|2024-12-05 05:18:40|181637.8|181547.8|181637.9|181547.9|181637.9|181547.9|181637.8|181547.8|2
1733375930000|2024-12-05 05:18:50|181630.7|181540.7|181631.2|181541.2|181631.2|181541.2|181630.7|181540.7|2
1733375940000|2024-12-05 05:19:00|181631.1|181541.1|181630.9|181540.9|181631.1|181541.1|181630.9|181540.9|2
1733375950000|2024-12-05 05:19:10|181629.5|181539.5|181629.2|181539.2|181630.1|181540.1|181621.4|181531.4|6
1733375960000|2024-12-05 05:19:20|181630.4|181540.4|181630.5|181540.5|181630.5|181540.5|181630.4|181540.4|2
1733375970000|2024-12-05 05:19:30|181630.9|181540.9|181630.9|181540.9|181630.9|181540.9|181630.9|181540.9|1
1733375980000|2024-12-05 05:19:40|181633.2|181543.2|181627.5|181537.5|181633.2|181543.2|181627.5|181537.5|4
1733375990000|2024-12-05 05:19:50|181625.5|181535.5|181631.2|181541.2|181633.5|181543.5|181625.4|181535.4|6
1733376000000|2024-12-05 05:20:00|181624.8|181534.8|181611.4|181521.4|181624.8|181534.8|181611.4|181521.4|3
1733376040000|2024-12-05 05:20:40|181614.2|181524.2|181634.1|181544.1|181634.1|181544.1|181614.2|181524.2|8
1733376050000|2024-12-05 05:20:50|181631.2|181541.2|181630.3|181540.3|181631.2|181541.2|181630.1|181540.1|4
1733376060000|2024-12-05 05:21:00|181630.4|181540.4|181625.3|181535.3|181633.5|181543.5|181617.6|181527.6|7
1733376070000|2024-12-05 05:21:10|181627.2|181537.2|181628.5|181538.5|181629.1|181539.1|181627.2|181537.2|6
1733376080000|2024-12-05 05:21:20|181628.3|181538.3|181636.2|181546.2|181636.2|181546.2|181628|181538|4
1733376090000|2024-12-05 05:21:30|181636|181546|181630.5|181540.5|181636|181546|181628.9|181538.9|5
1733376100000|2024-12-05 05:21:40|181630.4|181540.4|181627.4|181537.4|181630.4|181540.4|181627.4|181537.4|2
1733376110000|2024-12-05 05:21:50|181628|181538|181612.9|181522.9|181628|181538|181612.3|181522.3|4
1733376120000|2024-12-05 05:22:00|181613.8|181523.8|181612.8|181522.8|181615.8|181525.8|181612.8|181522.8|3
1733376130000|2024-12-05 05:22:10|181612.5|181522.5|181611.1|181521.1|181612.5|181522.5|181611.1|181521.1|2
1733376170000|2024-12-05 05:22:50|181612|181522|181612|181522|181612|181522|181612|181522|1
1733376190000|2024-12-05 05:23:10|181612.5|181522.5|181612.5|181522.5|181612.5|181522.5|181612.5|181522.5|1
1733376200000|2024-12-05 05:23:20|181614.5|181524.5|181612.6|181522.6|181614.5|181524.5|181612.6|181522.6|2
1733376230000|2024-12-05 05:23:50|181614|181524|181610.6|181520.6|181617.4|181527.4|181610.6|181520.6|5
1733376240000|2024-12-05 05:24:00|181613.1|181523.1|181612.5|181522.5|181614.6|181524.6|181610.6|181520.6|5
1733376250000|2024-12-05 05:24:10|181614.7|181524.7|181628.2|181538.2|181628.7|181538.7|181614.7|181524.7|4
1733376260000|2024-12-05 05:24:20|181628|181538|181628|181538|181628.5|181538.5|181628|181538|3
1733376270000|2024-12-05 05:24:30|181628.2|181538.2|181634.7|181544.7|181634.7|181544.7|181628.2|181538.2|3
1733376280000|2024-12-05 05:24:40|181636.4|181546.4|181636|181546|181636.4|181546.4|181636|181546|2
1733376290000|2024-12-05 05:24:50|181637.4|181547.4|181635.4|181545.4|181637.4|181547.4|181629.2|181539.2|6
1733376300000|2024-12-05 05:25:00|181633.8|181543.8|181633.2|181543.2|181638.4|181548.4|181631.4|181541.4|9
1733376310000|2024-12-05 05:25:10|181633.4|181543.4|181641.1|181551.1|181641.1|181551.1|181633.4|181543.4|2
1733376320000|2024-12-05 05:25:20|181639.8|181549.8|181631.4|181541.4|181639.8|181549.8|181631.4|181541.4|6
1733376330000|2024-12-05 05:25:30|181633.6|181543.6|181633.8|181543.8|181639.9|181549.9|181633.6|181543.6|3
1733376350000|2024-12-05 05:25:50|181633|181543|181633|181543|181633.2|181543.2|181632.4|181542.4|5
1733376360000|2024-12-05 05:26:00|181633.3|181543.3|181635.5|181545.5|181635.5|181545.5|181630.9|181540.9|13
1733376370000|2024-12-05 05:26:10|181633.5|181543.5|181629.2|181539.2|181637.4|181547.4|181629.2|181539.2|5
1733376380000|2024-12-05 05:26:20|181629|181539|181632.3|181542.3|181638.2|181548.2|181629|181539|8
1733376390000|2024-12-05 05:26:30|181637.5|181547.5|181630.5|181540.5|181637.5|181547.5|181630.5|181540.5|4
1733376400000|2024-12-05 05:26:40|181632.3|181542.3|181629.1|181539.1|181632.3|181542.3|181627.6|181537.6|4
1733376410000|2024-12-05 05:26:50|181630|181540|181630|181540|181630|181540|181630|181540|1
1733376420000|2024-12-05 05:27:00|181627.5|181537.5|181627.5|181537.5|181627.5|181537.5|181627.5|181537.5|1
1733376430000|2024-12-05 05:27:10|181633|181543|181633|181543|181633|181543|181632|181542|3
1733376440000|2024-12-05 05:27:20|181638|181548|181643.4|181553.4|181643.4|181553.4|181636.4|181546.4|5
1733376450000|2024-12-05 05:27:30|181643.5|181553.5|181644.9|181554.9|181644.9|181554.9|181643.5|181553.5|2
1733376470000|2024-12-05 05:27:50|181645.2|181555.2|181645.7|181555.7|181645.7|181555.7|181644.5|181554.5|3
1733376480000|2024-12-05 05:28:00|181645.2|181555.2|181650.2|181560.2|181650.2|181560.2|181638.7|181548.7|4
1733376490000|2024-12-05 05:28:10|181648.5|181558.5|181642.8|181552.8|181648.5|181558.5|181642.8|181552.8|2
1733376500000|2024-12-05 05:28:20|181643.3|181553.3|181652.6|181562.6|181652.6|181562.6|181643.3|181553.3|7
1733376510000|2024-12-05 05:28:30|181652.4|181562.4|181645|181555|181652.4|181562.4|181645|181555|3
1733376520000|2024-12-05 05:28:40|181654.2|181564.2|181649.1|181559.1|181654.2|181564.2|181648.6|181558.6|3
1733376530000|2024-12-05 05:28:50|181652.1|181562.1|181652.1|181562.1|181652.1|181562.1|181652.1|181562.1|1
1733376540000|2024-12-05 05:29:00|181647.2|181557.2|181666.4|181576.4|181666.4|181576.4|181645.4|181555.4|6
1733376550000|2024-12-05 05:29:10|181659.9|181569.9|181659.9|181569.9|181660.1|181570.1|181659.9|181569.9|3
1733376560000|2024-12-05 05:29:20|181658.9|181568.9|181658.9|181568.9|181658.9|181568.9|181658.9|181568.9|1
1733376570000|2024-12-05 05:29:30|181659.8|181569.8|181652.2|181562.2|181660.6|181570.6|181652.2|181562.2|6
1733376580000|2024-12-05 05:29:40|181651.7|181561.7|181651.3|181561.3|181651.9|181561.9|181651.3|181561.3|3
1733376590000|2024-12-05 05:29:50|181651.9|181561.9|181651.9|181561.9|181651.9|181561.9|181651.9|181561.9|1
1733376600000|2024-12-05 05:30:00|181650.4|181560.4|181652|181562|181652.9|181562.9|181649.9|181559.9|8
1733376610000|2024-12-05 05:30:10|181653|181563|181652.5|181562.5|181653|181563|181652.5|181562.5|2
1733376620000|2024-12-05 05:30:20|181653|181563|181630.9|181540.9|181653|181563|181623.7|181533.7|5
1733376630000|2024-12-05 05:30:30|181632|181542|181613|181523|181633.1|181543.1|181613|181523|4
1733376640000|2024-12-05 05:30:40|181611.2|181521.2|181613|181523|181613|181523|181611.2|181521.2|2
1733376650000|2024-12-05 05:30:50|181613.3|181523.3|181611.2|181521.2|181613.3|181523.3|181611.2|181521.2|3
1733376660000|2024-12-05 05:31:00|181610.2|181520.2|181637.2|181547.2|181637.2|181547.2|181610.2|181520.2|14
1733376670000|2024-12-05 05:31:10|181631.9|181541.9|181633.8|181543.8|181641.1|181551.1|181629.7|181539.7|19
1733376680000|2024-12-05 05:31:20|181639.3|181549.3|181641.3|181551.3|181642.5|181552.5|181631.7|181541.7|17
1733376690000|2024-12-05 05:31:30|181636.1|181546.1|181634.2|181544.2|181642.5|181552.5|181634.2|181544.2|12
1733376700000|2024-12-05 05:31:40|181639.7|181549.7|181634|181544|181640.2|181550.2|181633|181543|20
1733376710000|2024-12-05 05:31:50|181639.8|181549.8|181643.8|181553.8|181643.8|181553.8|181632.9|181542.9|11
1733376720000|2024-12-05 05:32:00|181638.4|181548.4|181636.2|181546.2|181644.7|181554.7|181633.5|181543.5|6
1733376730000|2024-12-05 05:32:10|181632.5|181542.5|181634.3|181544.3|181635|181545|181627.8|181537.8|6
1733376740000|2024-12-05 05:32:20|181628.6|181538.6|181631|181541|181635.1|181545.1|181628.6|181538.6|9
1733376750000|2024-12-05 05:32:30|181629.8|181539.8|181629.8|181539.8|181629.8|181539.8|181629.8|181539.8|1
1733376760000|2024-12-05 05:32:40|181629.6|181539.6|181630|181540|181630|181540|181629.6|181539.6|2
1733376770000|2024-12-05 05:32:50|181631|181541|181631|181541|181631|181541|181631|181541|1
1733376780000|2024-12-05 05:33:00|181639.5|181549.5|181638.5|181548.5|181639.5|181549.5|181635|181545|4
1733376790000|2024-12-05 05:33:10|181633.5|181543.5|181620.9|181530.9|181637|181547|181620.9|181530.9|4
1733376800000|2024-12-05 05:33:20|181629.4|181539.4|181627.7|181537.7|181629.4|181539.4|181627.7|181537.7|2
1733376810000|2024-12-05 05:33:30|181628.2|181538.2|181632|181542|181632|181542|181628.2|181538.2|2
1733376820000|2024-12-05 05:33:40|181630.5|181540.5|181641.6|181551.6|181642.2|181552.2|181630.5|181540.5|10
1733376830000|2024-12-05 05:33:50|181641.2|181551.2|181632.6|181542.6|181642.6|181552.6|181632.6|181542.6|11
1733376840000|2024-12-05 05:34:00|181631.6|181541.6|181631.6|181541.6|181636.7|181546.7|181631.6|181541.6|4
1733376850000|2024-12-05 05:34:10|181638.5|181548.5|181632.4|181542.4|181638.5|181548.5|181632.4|181542.4|7
1733376860000|2024-12-05 05:34:20|181637.7|181547.7|181632.2|181542.2|181637.7|181547.7|181632.2|181542.2|5
1733376870000|2024-12-05 05:34:30|181638|181548|181629.2|181539.2|181640.5|181550.5|181629.2|181539.2|19
1733376880000|2024-12-05 05:34:40|181630.8|181540.8|181629.9|181539.9|181636.6|181546.6|181629.4|181539.4|10
1733376890000|2024-12-05 05:34:50|181629.8|181539.8|181629.8|181539.8|181629.8|181539.8|181629.8|181539.8|1
1733376900000|2024-12-05 05:35:00|181628.7|181538.7|181605.1|181515.1|181628.7|181538.7|181594|181504|10
1733376910000|2024-12-05 05:35:10|181620.6|181530.6|181624.9|181534.9|181625.3|181535.3|181620.6|181530.6|6
1733376920000|2024-12-05 05:35:20|181622.5|181532.5|181622.1|181532.1|181622.5|181532.5|181622.1|181532.1|3
1733376930000|2024-12-05 05:35:30|181622.3|181532.3|181636|181546|181637.8|181547.8|181622.3|181532.3|11
1733376940000|2024-12-05 05:35:40|181636.5|181546.5|181634.7|181544.7|181639.1|181549.1|181629.1|181539.1|9
1733376950000|2024-12-05 05:35:50|181634.8|181544.8|181634.9|181544.9|181634.9|181544.9|181634.8|181544.8|2
1733376960000|2024-12-05 05:36:00|181628.5|181538.5|181638.4|181548.4|181638.4|181548.4|181628.5|181538.5|5
1733376970000|2024-12-05 05:36:10|181644.4|181554.4|181644.4|181554.4|181644.4|181554.4|181644.4|181554.4|1
1733376980000|2024-12-05 05:36:20|181643.7|181553.7|181635|181545|181643.7|181553.7|181634.8|181544.8|4
1733376990000|2024-12-05 05:36:30|181636|181546|181634.3|181544.3|181637.3|181547.3|181627.6|181537.6|17
1733377000000|2024-12-05 05:36:40|181633.8|181543.8|181627.7|181537.7|181636.4|181546.4|181625.7|181535.7|15
1733377010000|2024-12-05 05:36:50|181634.1|181544.1|181625.6|181535.6|181634.2|181544.2|181602.2|181512.2|15
1733377020000|2024-12-05 05:37:00|181625.4|181535.4|181628.4|181538.4|181634.9|181544.9|181618|181528|9
1733377040000|2024-12-05 05:37:20|181626.3|181536.3|181627|181537|181627|181537|181626.3|181536.3|2
1733377050000|2024-12-05 05:37:30|181627.2|181537.2|181627.2|181537.2|181627.2|181537.2|181627.2|181537.2|1
1733377060000|2024-12-05 05:37:40|181629.4|181539.4|181635.2|181545.2|181638|181548|181629.4|181539.4|6
1733377070000|2024-12-05 05:37:50|181634.7|181544.7|181631.4|181541.4|181640.1|181550.1|181631.4|181541.4|3
1733377080000|2024-12-05 05:38:00|181630.1|181540.1|181632|181542|181632|181542|181628.8|181538.8|4
1733377090000|2024-12-05 05:38:10|181637.5|181547.5|181632.1|181542.1|181638.6|181548.6|181631.5|181541.5|4
1733377100000|2024-12-05 05:38:20|181631|181541|181635.9|181545.9|181635.9|181545.9|181625.1|181535.1|7
1733377110000|2024-12-05 05:38:30|181630.9|181540.9|181627.2|181537.2|181630.9|181540.9|181627|181537|3
1733377120000|2024-12-05 05:38:40|181626.7|181536.7|181626.3|181536.3|181626.7|181536.7|181626.3|181536.3|2
1733377130000|2024-12-05 05:38:50|181626.7|181536.7|181626.7|181536.7|181626.7|181536.7|181626.7|181536.7|1
1733377140000|2024-12-05 05:39:00|181626.9|181536.9|181637.6|181547.6|181637.6|181547.6|181626.9|181536.9|5
1733377150000|2024-12-05 05:39:10|181637.1|181547.1|181633.3|181543.3|181639|181549|181633.3|181543.3|3
1733377160000|2024-12-05 05:39:20|181642.8|181552.8|181640.4|181550.4|181650.3|181560.3|181632.6|181542.6|14
1733377170000|2024-12-05 05:39:30|181639.2|181549.2|181633.5|181543.5|181642.2|181552.2|181630.5|181540.5|6
1733377180000|2024-12-05 05:39:40|181633.7|181543.7|181649|181559|181649.4|181559.4|181633.7|181543.7|5
1733377190000|2024-12-05 05:39:50|181639.6|181549.6|181636.1|181546.1|181642.4|181552.4|181624.7|181534.7|11
1733377200000|2024-12-05 05:40:00|181638.9|181548.9|181626.5|181536.5|181640.5|181550.5|181621.5|181531.5|13
1733377210000|2024-12-05 05:40:10|181626.4|181536.4|181626.4|181536.4|181626.4|181536.4|181626.4|181536.4|1
1733377220000|2024-12-05 05:40:20|181632.3|181542.3|181636.6|181546.6|181643.3|181553.3|181632.3|181542.3|4
1733377230000|2024-12-05 05:40:30|181641.9|181551.9|181636.8|181546.8|181643.2|181553.2|181635.1|181545.1|8
1733377250000|2024-12-05 05:40:50|181637|181547|181630.2|181540.2|181637|181547|181629.6|181539.6|6
1733377260000|2024-12-05 05:41:00|181630.3|181540.3|181631.2|181541.2|181637.3|181547.3|181627.6|181537.6|11
1733377270000|2024-12-05 05:41:10|181631.5|181541.5|181628.9|181538.9|181631.7|181541.7|181628.9|181538.9|4
1733377280000|2024-12-05 05:41:20|181629.1|181539.1|181628.1|181538.1|181629.4|181539.4|181627.9|181537.9|5
1733377290000|2024-12-05 05:41:30|181621.9|181531.9|181622.6|181532.6|181622.6|181532.6|181621.9|181531.9|2
1733377300000|2024-12-05 05:41:40|181630.7|181540.7|181624.1|181534.1|181630.7|181540.7|181624.1|181534.1|3
1733377320000|2024-12-05 05:42:00|181624.3|181534.3|181620.7|181530.7|181627.2|181537.2|181616.3|181526.3|11
1733377330000|2024-12-05 05:42:10|181627|181537|181592|181502|181627|181537|181584.4|181494.4|8
1733377340000|2024-12-05 05:42:20|181589.3|181499.3|181615.3|181485.3|181615.3|181502.3|181589.3|181485.3|4
1733377350000|2024-12-05 05:42:30|181610.3|181480.3|181613.2|181483.2|181617|181487|181610.3|181480.3|6
1733377360000|2024-12-05 05:42:40|181609.5|181479.5|181613|181483|181613.3|181483.3|181609.5|181479.5|5
1733377370000|2024-12-05 05:42:50|181607.5|181477.5|181614|181484|181614|181484|181603.8|181473.8|8
1733377380000|2024-12-05 05:43:00|181614.5|181484.5|181615.8|181485.8|181615.8|181485.8|181609.5|181479.5|6
1733377390000|2024-12-05 05:43:10|181612.8|181482.8|181572|181482|181612.8|181482.8|181567.3|181477.3|6
1733377400000|2024-12-05 05:43:20|181570.7|181480.7|181584.3|181494.3|181584.3|181494.3|181570.3|181480.3|3
1733377410000|2024-12-05 05:43:30|181593.2|181503.2|181593.2|181503.2|181593.2|181503.2|181593.2|181503.2|1
1733377420000|2024-12-05 05:43:40|181591.8|181501.8|181599.9|181509.9|181599.9|181509.9|181591.8|181501.8|8
1733377430000|2024-12-05 05:43:50|181593.8|181503.8|181596.5|181506.5|181596.5|181506.5|181592.5|181502.5|3
1733377440000|2024-12-05 05:44:00|181599.5|181509.5|181633|181543|181633|181543|181598.3|181508.3|11
1733377450000|2024-12-05 05:44:10|181631|181541|181635.9|181545.9|181643.7|181553.7|181618.7|181528.7|12
1733377460000|2024-12-05 05:44:20|181637.2|181547.2|181628.7|181538.7|181646|181556|181628.7|181538.7|19
1733377470000|2024-12-05 05:44:30|181632.8|181542.8|181640.4|181550.4|181640.4|181550.4|181623.6|181533.6|15
1733377480000|2024-12-05 05:44:40|181628.1|181538.1|181612.9|181522.9|181628.1|181538.1|181612.9|181522.9|2
1733377490000|2024-12-05 05:44:50|181614.7|181524.7|181591.3|181501.3|181615.5|181525.5|181588.8|181498.8|8
1733377500000|2024-12-05 05:45:00|181589.7|181499.7|181589.7|181499.7|181589.7|181499.7|181589.7|181499.7|1
1733377510000|2024-12-05 05:45:10|181589.3|181499.3|181590.2|181500.2|181590.5|181500.5|181584.3|181494.3|6
1733377520000|2024-12-05 05:45:20|181592.4|181502.4|181586.9|181496.9|181592.4|181502.4|181586.9|181496.9|2
1733377530000|2024-12-05 05:45:30|181585.9|181495.9|181587.4|181497.4|181587.4|181497.4|181585.9|181495.9|2
1733377550000|2024-12-05 05:45:50|181584.9|181494.9|181585|181495|181587.4|181497.4|181584.4|181494.4|5
1733377560000|2024-12-05 05:46:00|181589|181499|181601.5|181511.5|181606|181516|181589|181499|7
1733377570000|2024-12-05 05:46:10|181597.5|181507.5|181607.4|181517.4|181607.4|181517.4|181597.5|181507.5|3
1733377580000|2024-12-05 05:46:20|181602.9|181512.9|181594.2|181504.2|181602.9|181512.9|181593.9|181503.9|5
1733377590000|2024-12-05 05:46:30|181595.9|181505.9|181612.4|181522.4|181616.6|181526.6|181595.9|181505.9|10
1733377600000|2024-12-05 05:46:40|181614.9|181524.9|181613.1|181523.1|181616.1|181526.1|181612.8|181522.8|5
1733377610000|2024-12-05 05:46:50|181613.5|181523.5|181613.2|181523.2|181615.3|181525.3|181612|181522|6
1733377620000|2024-12-05 05:47:00|181613.9|181523.9|181612.9|181522.9|181616.8|181526.8|181612.9|181522.9|11
1733377630000|2024-12-05 05:47:10|181615.3|181525.3|181613.5|181523.5|181615.3|181525.3|181613.1|181523.1|4
1733377640000|2024-12-05 05:47:20|181611.3|181521.3|181613.2|181523.2|181613.5|181523.5|181611.3|181521.3|5
1733377650000|2024-12-05 05:47:30|181614.5|181524.5|181613.5|181523.5|181614.5|181524.5|181613.2|181523.2|3
1733377660000|2024-12-05 05:47:40|181613|181523|181615.7|181525.7|181615.7|181525.7|181613|181523|2
1733377670000|2024-12-05 05:47:50|181612.9|181522.9|181614.4|181524.4|181615.7|181525.7|181612.9|181522.9|5
1733377680000|2024-12-05 05:48:00|181615.9|181525.9|181613.7|181523.7|181615.9|181525.9|181611|181521|8
1733377690000|2024-12-05 05:48:10|181614|181524|181591.5|181501.5|181615.7|181525.7|181586.8|181496.8|11
1733377700000|2024-12-05 05:48:20|181591.6|181501.6|181591.8|181501.8|181591.8|181501.8|181591.6|181501.6|2
1733377710000|2024-12-05 05:48:30|181593.4|181503.4|181593.8|181503.8|181594.6|181504.6|181593.4|181503.4|4
1733377720000|2024-12-05 05:48:40|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|181592.5|181502.5|1
1733377740000|2024-12-05 05:49:00|181593|181503|181593|181503|181593|181503|181593|181503|1
1733377750000|2024-12-05 05:49:10|181594|181504|181593.8|181503.8|181594|181504|181593.8|181503.8|2
1733377770000|2024-12-05 05:49:30|181593.5|181503.5|181593.5|181503.5|181593.5|181503.5|181593.5|181503.5|1
1733377780000|2024-12-05 05:49:40|181592|181502|181592|181502|181592|181502|181592|181502|1
1733377790000|2024-12-05 05:49:50|181590.3|181500.3|181593.9|181503.9|181595.1|181505.1|181590.3|181500.3|7
1733377800000|2024-12-05 05:50:00|181593.6|181503.6|181593.6|181503.6|181593.6|181503.6|181593.6|181503.6|1
1733377810000|2024-12-05 05:50:10|181594.9|181504.9|181593.3|181503.3|181594.9|181504.9|181593.3|181503.3|2
1733377820000|2024-12-05 05:50:20|181603|181513|181596.1|181506.1|181603|181513|181596.1|181506.1|3
1733377840000|2024-12-05 05:50:40|181603.9|181513.9|181613.6|181523.6|181623.5|181533.5|181603.9|181513.9|13
1733377850000|2024-12-05 05:50:50|181619.8|181529.8|181605.9|181515.9|181619.8|181529.8|181605|181515|8
1733377860000|2024-12-05 05:51:00|181605.6|181515.6|181591|181501|181605.7|181515.7|181591|181501|7
1733377870000|2024-12-05 05:51:10|181590.6|181500.6|181594.2|181504.2|181594.2|181504.2|181590.6|181500.6|2
1733377890000|2024-12-05 05:51:30|181594.9|181504.9|181594.5|181504.5|181594.9|181504.9|181594.5|181504.5|2
1733377900000|2024-12-05 05:51:40|181598|181508|181593.5|181503.5|181598|181508|181593.5|181503.5|2
1733377910000|2024-12-05 05:51:50|181593|181503|181591.9|181501.9|181593|181503|181591.9|181501.9|2
1733377920000|2024-12-05 05:52:00|181594.5|181504.5|181603.8|181513.8|181604.4|181514.4|181591.9|181501.9|12
1733377930000|2024-12-05 05:52:10|181602.8|181512.8|181593|181503|181604.3|181514.3|181591.7|181501.7|7
1733377940000|2024-12-05 05:52:20|181593.7|181503.7|181594.2|181504.2|181594.2|181504.2|181590.5|181500.5|5
1733377950000|2024-12-05 05:52:30|181594.7|181504.7|181593|181503|181597.4|181507.4|181593|181503|6
1733377960000|2024-12-05 05:52:40|181590.4|181500.4|181589.5|181499.5|181592.9|181502.9|181589.5|181499.5|6
1733377970000|2024-12-05 05:52:50|181589|181499|181589|181499|181589|181499|181589|181499|1
1733377980000|2024-12-05 05:53:00|181584.5|181494.5|181585|181495|181585|181495|181584.5|181494.5|2
1733377990000|2024-12-05 05:53:10|181577.4|181487.4|181479.8|181389.8|181577.4|181487.4|181469.5|181379.5|6
1733378000000|2024-12-05 05:53:20|181458.8|181368.8|181453.8|181363.8|181473|181383|181453.8|181363.8|18
1733378010000|2024-12-05 05:53:30|181456.6|181366.6|181500|181370|181500|181390.9|181451.9|181351|30
1733378020000|2024-12-05 05:53:40|181482.8|181392.8|181470.4|181380.4|181484.5|181394.5|181467.6|181377.6|30
1733378030000|2024-12-05 05:53:50|181477.5|181387.5|181468.5|181378.5|181486.5|181396.5|181467.9|181377.9|21
1733378040000|2024-12-05 05:54:00|181470|181380|181482.8|181352.8|181488.9|181392.3|181459.9|181349.9|20
1733378050000|2024-12-05 05:54:10|181495.9|181365.9|181467.7|181377.7|181500.2|181377.9|181467.7|181365.9|6
1733378060000|2024-12-05 05:54:20|181472.7|181382.7|181461.6|181371.6|181476.4|181386.4|181457.6|181367.6|17
1733378070000|2024-12-05 05:54:30|181465.7|181375.7|181480.8|181390.8|181493.6|181392|181459.8|181355.5|36
1733378080000|2024-12-05 05:54:40|181485.8|181395.8|181470.5|181380.5|181501.7|181397.3|181466.2|181365.9|33
1733378090000|2024-12-05 05:54:50|181469.9|181379.9|181474.4|181384.4|181481.4|181391.4|181467|181377|32
1733378100000|2024-12-05 05:55:00|181479.6|181389.6|181471.1|181381.1|181500.9|181398.9|181466.6|181368.4|34
1733378110000|2024-12-05 05:55:10|181463|181373|181501.5|181411.5|181501.7|181411.7|181463|181360|17
1733378120000|2024-12-05 05:55:20|181499|181409|181501.5|181411.5|181501.5|181411.5|181499|181409|3
1733378130000|2024-12-05 05:55:30|181502|181412|181506|181416|181506|181416|181498.2|181408.2|5
1733378140000|2024-12-05 05:55:40|181503|181413|181534.2|181404.2|181536.5|181419|181503|181400.5|8
1733378160000|2024-12-05 05:56:00|181534.5|181404.5|181509.3|181419.3|181534.5|181419.3|181508.9|181404.5|4
1733378170000|2024-12-05 05:56:10|181506.2|181416.2|181508.2|181418.2|181508.3|181418.3|181506.2|181416.2|3
1733378180000|2024-12-05 05:56:20|181501.8|181411.8|181506.4|181416.4|181507.8|181417.8|181501.8|181411.8|5
1733378190000|2024-12-05 05:56:30|181506|181416|181514|181424|181516|181426|181500|181410|11
1733378200000|2024-12-05 05:56:40|181511.5|181421.5|181515|181425|181515|181425|181505|181415|4
1733378210000|2024-12-05 05:56:50|181506|181416|181491.8|181401.8|181514|181424|181491.6|181401.6|14
1733378220000|2024-12-05 05:57:00|181495.3|181405.3|181490.3|181400.3|181495.3|181405.3|181489.4|181399.4|14
1733378230000|2024-12-05 05:57:10|181497.1|181407.1|181494.4|181404.4|181501|181411|181489.3|181399.3|24
1733378240000|2024-12-05 05:57:20|181499.1|181409.1|181503.5|181413.5|181508|181418|181499|181409|9
1733378250000|2024-12-05 05:57:30|181508.5|181418.5|181504|181414|181509|181419|181503.4|181413.4|9
1733378260000|2024-12-05 05:57:40|181509|181419|181500.8|181410.8|181511.5|181421.5|181489.3|181399.3|17
1733378270000|2024-12-05 05:57:50|181493.3|181403.3|181501.6|181411.6|181505.5|181415.5|181488.8|181398.8|13
1733378280000|2024-12-05 05:58:00|181494.1|181404.1|181504.6|181414.6|181505.5|181415.5|181494.1|181404.1|9
1733378290000|2024-12-05 05:58:10|181500.7|181410.7|181508|181418|181508|181418|181500.7|181410.7|10
1733378300000|2024-12-05 05:58:20|181507.5|181417.5|181529.5|181399.5|181532.7|181417.5|181507.5|181391.8|8
1733378310000|2024-12-05 05:58:30|181513.4|181423.4|181513.4|181423.4|181513.4|181423.4|181513.4|181423.4|1
1733378320000|2024-12-05 05:58:40|181512.4|181422.4|181507.5|181417.5|181512.4|181422.4|181506.8|181416.8|4
1733378330000|2024-12-05 05:58:50|181505|181415|181514.5|181424.5|181514.5|181424.5|181503.1|181413.1|8
1733378340000|2024-12-05 05:59:00|181512.5|181422.5|181513|181423|181513|181423|181512|181422|5
1733378350000|2024-12-05 05:59:10|181505|181415|181494.5|181404.5|181515|181425|181487.8|181397.8|19
1733378360000|2024-12-05 05:59:20|181498.8|181408.8|181505|181415|181505.5|181415.5|181498.8|181408.8|11
1733378370000|2024-12-05 05:59:30|181505.5|181415.5|181507.8|181417.8|181509|181419|181505.5|181415.5|7
1733378380000|2024-12-05 05:59:40|181509|181419|181501|181411|181513|181423|181501|181411|6
1733378390000|2024-12-05 05:59:50|181507.4|181417.4|181507.2|181417.2|181507.7|181417.7|181506.7|181416.7|4
1733378400000|2024-12-05 06:00:00|181505.2|181415.2|181487.6|181397.6|181515.3|181425.3|181487.6|181397.6|13
1733378410000|2024-12-05 06:00:10|181495.2|181405.2|181495.5|181405.5|181499.4|181409.4|181488.4|181398.4|19
1733378420000|2024-12-05 06:00:20|181489.5|181399.5|181496.7|181406.7|181501.3|181411.3|181489.5|181399.5|15
1733378430000|2024-12-05 06:00:30|181499.2|181409.2|181505.4|181415.4|181505.7|181415.7|181495.4|181405.4|19
1733378440000|2024-12-05 06:00:40|181503|181413|181495.5|181405.5|181505.4|181415.4|181495.5|181405.5|11
1733378450000|2024-12-05 06:00:50|181502.7|181412.7|181501.7|181411.7|181502.7|181412.7|181501.7|181411.7|4
1733378460000|2024-12-05 06:01:00|181497.5|181407.5|181497.2|181407.2|181506|181416|181496.4|181406.4|9
1733378470000|2024-12-05 06:01:10|181503.2|181413.2|181498.5|181408.5|181503.2|181413.2|181493.5|181403.5|8
1733378480000|2024-12-05 06:01:20|181499.5|181409.5|181505|181415|181505|181415|181499.5|181409.5|2
1733378490000|2024-12-05 06:01:30|181505.4|181415.4|181496.4|181406.4|181505.4|181415.4|181496.4|181406.4|8
1733378500000|2024-12-05 06:01:40|181496.3|181406.3|181496.3|181406.3|181496.3|181406.3|181496.3|181406.3|1
1733378510000|2024-12-05 06:01:50|181488.5|181398.5|181497|181407|181497|181407|181488.5|181398.5|3
1733378520000|2024-12-05 06:02:00|181491.2|181401.2|181492|181402|181494|181404|181491.2|181401.2|3
1733378530000|2024-12-05 06:02:10|181490.5|181400.5|181491.9|181401.9|181493.4|181403.4|181490.5|181400.5|4
1733378540000|2024-12-05 06:02:20|181489.8|181399.8|181491.4|181401.4|181491.4|181401.4|181489.7|181399.7|7
1733378550000|2024-12-05 06:02:30|181489.7|181399.7|181494|181404|181494|181404|181489.7|181399.7|3
1733378570000|2024-12-05 06:02:50|181488|181398|181491.9|181401.9|181492|181402|181488|181398|3
1733378600000|2024-12-05 06:03:20|181493.4|181403.4|181505.5|181415.5|181505.5|181415.5|181493.4|181403.4|4
1733378610000|2024-12-05 06:03:30|181509.5|181419.5|181502.3|181412.3|181514|181424|181500.5|181410.5|7
1733378620000|2024-12-05 06:03:40|181501.3|181411.3|181516.9|181426.9|181516.9|181426.9|181500.5|181410.5|13
1733378630000|2024-12-05 06:03:50|181523.2|181433.2|181523.4|181433.4|181524.5|181434.5|181521.4|181431.4|5
1733378640000|2024-12-05 06:04:00|181524|181434|181524.4|181434.4|181524.4|181434.4|181524|181434|2
1733378650000|2024-12-05 06:04:10|181524.2|181434.2|181523.5|181433.5|181524.2|181434.2|181523.4|181433.4|4
1733378660000|2024-12-05 06:04:20|181523.4|181433.4|181523.4|181433.4|181523.4|181433.4|181523.4|181433.4|1
1733378670000|2024-12-05 06:04:30|181519.8|181429.8|181520.3|181430.3|181520.3|181430.3|181519.8|181429.8|2
1733378680000|2024-12-05 06:04:40|181520.7|181430.7|181520.7|181430.7|181520.7|181430.7|181520.7|181430.7|1
1733378700000|2024-12-05 06:05:00|181521.4|181431.4|181522.2|181432.2|181522.4|181432.4|181514.6|181424.6|7
1733378720000|2024-12-05 06:05:20|181523.1|181433.1|181523.1|181433.1|181523.1|181433.1|181523.1|181433.1|1
1733378730000|2024-12-05 06:05:30|181518.1|181428.1|181515|181425|181518.1|181428.1|181515|181425|2
1733378740000|2024-12-05 06:05:40|181515.6|181425.6|181515.6|181425.6|181515.6|181425.6|181515.6|181425.6|1
1733378750000|2024-12-05 06:05:50|181515.4|181425.4|181495.9|181405.9|181515.4|181425.4|181495.9|181405.9|3
1733378780000|2024-12-05 06:06:20|181495|181405|181495|181405|181495|181405|181495|181405|1
1733378790000|2024-12-05 06:06:30|181496.3|181406.3|181435.9|181345.9|181496.3|181406.3|181424.2|181334.2|8
1733378800000|2024-12-05 06:06:40|181432.4|181342.4|181428.3|181338.3|181432.9|181342.9|181427.6|181337.6|9
1733378810000|2024-12-05 06:06:50|181430.8|181340.8|181431.6|181341.6|181435.6|181345.6|181429.8|181339.8|8
1733378820000|2024-12-05 06:07:00|181430.5|181340.5|181433.5|181343.5|181433.5|181343.5|181429.5|181339.5|3
1733378830000|2024-12-05 06:07:10|181433|181343|181433.5|181343.5|181433.5|181343.5|181433|181343|2
1733378850000|2024-12-05 06:07:30|181431.9|181341.9|181433.4|181343.4|181433.4|181343.4|181431.9|181341.9|2
1733378860000|2024-12-05 06:07:40|181432|181342|181431.6|181341.6|181432|181342|181429.9|181339.9|4
1733378870000|2024-12-05 06:07:50|181431.1|181341.1|181431.2|181341.2|181431.5|181341.5|181431.1|181341.1|3
1733378880000|2024-12-05 06:08:00|181431.5|181341.5|181421.9|181331.9|181431.5|181341.5|181421.9|181331.9|7
1733378890000|2024-12-05 06:08:10|181423|181333|181422.5|181332.5|181423.9|181333.9|181422.2|181332.2|11
1733378900000|2024-12-05 06:08:20|181423.5|181333.5|181441.4|181351.4|181441.4|181351.4|181423.5|181333.5|8
1733378910000|2024-12-05 06:08:30|181440.1|181350.1|181435.3|181345.3|181440.1|181350.1|181428.7|181338.7|6
1733378920000|2024-12-05 06:08:40|181435.6|181345.6|181435.6|181345.6|181435.6|181345.6|181435.6|181345.6|1
1733378930000|2024-12-05 06:08:50|181436.3|181346.3|181434.3|181344.3|181439.6|181349.6|181428.7|181338.7|11
1733378950000|2024-12-05 06:09:10|181433.6|181343.6|181433.6|181343.6|181433.6|181343.6|181433.6|181343.6|1
1733378960000|2024-12-05 06:09:20|181435.3|181345.3|181437|181347|181438.1|181348.1|181428.6|181338.6|8
1733378970000|2024-12-05 06:09:30|181435.7|181345.7|181434.6|181344.6|181435.7|181345.7|181434.6|181344.6|2
1733378990000|2024-12-05 06:09:50|181435.7|181345.7|181437.1|181347.1|181445.6|181355.6|181430.4|181340.4|12
1733379000000|2024-12-05 06:10:00|181444.4|181354.4|181440.1|181350.1|181444.4|181354.4|181437.3|181347.3|7
1733379010000|2024-12-05 06:10:10|181433.9|181343.9|181429.1|181339.1|181436.2|181346.2|181428|181338|9
1733379020000|2024-12-05 06:10:20|181434.8|181344.8|181428.2|181338.2|181440.4|181350.4|181428.2|181338.2|6
1733379030000|2024-12-05 06:10:30|181433.6|181343.6|181435.7|181345.7|181435.9|181345.9|181433.6|181343.6|3
1733379040000|2024-12-05 06:10:40|181439.1|181349.1|181427.5|181337.5|181439.1|181349.1|181427.5|181337.5|2
1733379050000|2024-12-05 06:10:50|181428.7|181338.7|181428.7|181338.7|181428.7|181338.7|181428.7|181338.7|1
1733379060000|2024-12-05 06:11:00|181428.4|181338.4|181428.9|181338.9|181429.2|181339.2|181428.3|181338.3|4
1733379070000|2024-12-05 06:11:10|181434.5|181344.5|181446.3|181356.3|181450.1|181360.1|181434.5|181344.5|8
1733379080000|2024-12-05 06:11:20|181447.9|181357.9|181431.5|181341.5|181448|181358|181430.7|181340.7|13
1733379090000|2024-12-05 06:11:30|181435.6|181345.6|181437|181347|181437|181347|181434.8|181344.8|3
1733379100000|2024-12-05 06:11:40|181435.7|181345.7|181433.7|181343.7|181436.2|181346.2|181433.7|181343.7|3
1733379110000|2024-12-05 06:11:50|181437.2|181347.2|181459.1|181369.1|181468.3|181378.3|181436.9|181346.9|9
1733379120000|2024-12-05 06:12:00|181459.5|181369.5|181465.9|181375.9|181470.5|181380.5|181459.5|181369.5|5
1733379140000|2024-12-05 06:12:20|181463.4|181373.4|181470.7|181380.7|181470.7|181380.7|181462.7|181372.7|3
1733379150000|2024-12-05 06:12:30|181461.9|181371.9|181444.3|181354.3|181471|181381|181444.3|181354.3|7
1733379170000|2024-12-05 06:12:50|181443.3|181353.3|181442.6|181352.6|181443.3|181353.3|181435.8|181345.8|4
1733379180000|2024-12-05 06:13:00|181451.4|181361.4|181451.1|181361.1|181453.4|181363.4|181451.1|181361.1|10
1733379190000|2024-12-05 06:13:10|181443.4|181353.4|181430.8|181340.8|181443.4|181353.4|181429.1|181339.1|5
1733379200000|2024-12-05 06:13:20|181436.2|181346.2|181445|181355|181445|181355|181436.2|181346.2|2
1733379210000|2024-12-05 06:13:30|181445.7|181355.7|181469|181379|181475.3|181385.3|181445|181355|9
1733379220000|2024-12-05 06:13:40|181468.9|181378.9|181469|181379|181469|181379|181468.9|181378.9|2
1733379230000|2024-12-05 06:13:50|181467.9|181377.9|181467.7|181377.7|181468|181378|181466.5|181376.5|4
1733379240000|2024-12-05 06:14:00|181467.5|181377.5|181475.6|181385.6|181475.6|181385.6|181465.1|181375.1|5
1733379250000|2024-12-05 06:14:10|181475.8|181385.8|181475.8|181385.8|181475.8|181385.8|181475.8|181385.8|1
1733379270000|2024-12-05 06:14:30|181471.5|181381.5|181471.5|181381.5|181471.5|181381.5|181471.5|181381.5|1
1733379280000|2024-12-05 06:14:40|181469.3|181379.3|181467.8|181377.8|181469.3|181379.3|181467.8|181377.8|2
1733379300000|2024-12-05 06:15:00|181467.9|181377.9|181476.9|181386.9|181476.9|181386.9|181467.9|181377.9|2
1733379310000|2024-12-05 06:15:10|181476.5|181386.5|181476.2|181386.2|181476.5|181386.5|181475.2|181385.2|4
1733379330000|2024-12-05 06:15:30|181475.5|181385.5|181475.5|181385.5|181475.5|181385.5|181475.5|181385.5|1
1733379350000|2024-12-05 06:15:50|181472.5|181382.5|181472.5|181382.5|181472.5|181382.5|181472.5|181382.5|1
1733379360000|2024-12-05 06:16:00|181469.8|181379.8|181468.4|181378.4|181469.8|181379.8|181467.9|181377.9|3
1733379380000|2024-12-05 06:16:20|181468.3|181378.3|181468.3|181378.3|181468.3|181378.3|181468.3|181378.3|1
1733379390000|2024-12-05 06:16:30|181468|181378|181449.2|181359.2|181468|181378|181436.2|181346.2|4
1733379400000|2024-12-05 06:16:40|181441.4|181351.4|181442.7|181352.7|181442.7|181352.7|181441.4|181351.4|3
1733379410000|2024-12-05 06:16:50|181444.4|181354.4|181453.7|181363.7|181453.7|181363.7|181438.4|181348.4|13
1733379420000|2024-12-05 06:17:00|181453.4|181363.4|181461.2|181371.2|181468.5|181378.5|181436.4|181346.4|9
1733379430000|2024-12-05 06:17:10|181458.7|181368.7|181462.1|181372.1|181467.9|181377.9|181458.7|181368.7|5
1733379440000|2024-12-05 06:17:20|181461.9|181371.9|181460.5|181370.5|181468.2|181378.2|181460.5|181370.5|3
1733379450000|2024-12-05 06:17:30|181460.7|181370.7|181462.3|181372.3|181466.6|181376.6|181460.7|181370.7|7
1733379460000|2024-12-05 06:17:40|181470.7|181380.7|181470.7|181380.7|181470.7|181380.7|181470.7|181380.7|1
1733379470000|2024-12-05 06:17:50|181470.9|181380.9|181470.9|181380.9|181470.9|181380.9|181470.9|181380.9|1
1733379480000|2024-12-05 06:18:00|181464.4|181374.4|181463.8|181373.8|181464.4|181374.4|181463.8|181373.8|2
1733379490000|2024-12-05 06:18:10|181469.2|181379.2|181462.1|181372.1|181469.2|181379.2|181462.1|181372.1|2
1733379510000|2024-12-05 06:18:30|181461.4|181371.4|181470|181380|181470.4|181380.4|181461.3|181371.3|7
1733379520000|2024-12-05 06:18:40|181468.1|181378.1|181468.1|181378.1|181468.1|181378.1|181468.1|181378.1|1
1733379530000|2024-12-05 06:18:50|181464.7|181374.7|181464.8|181374.8|181464.8|181374.8|181463.4|181373.4|3
1733379540000|2024-12-05 06:19:00|181456.6|181366.6|181450.7|181360.7|181456.6|181366.6|181436.2|181346.2|10
1733379550000|2024-12-05 06:19:10|181450.2|181360.2|181448.9|181358.9|181450.2|181360.2|181438.5|181348.5|7
1733379560000|2024-12-05 06:19:20|181448.6|181358.6|181459.7|181369.7|181461.3|181371.3|181448.6|181358.6|6
1733379570000|2024-12-05 06:19:30|181461.1|181371.1|181460.9|181370.9|181461.1|181371.1|181460.9|181370.9|2
1733379580000|2024-12-05 06:19:40|181461.1|181371.1|181436.9|181346.9|181461.1|181371.1|181436.3|181346.3|9
1733379590000|2024-12-05 06:19:50|181436.4|181346.4|181436.3|181346.3|181438.1|181348.1|181435.9|181345.9|7
1733379600000|2024-12-05 06:20:00|181437.7|181347.7|181437.3|181347.3|181437.7|181347.7|181435.8|181345.8|6
1733379610000|2024-12-05 06:20:10|181437.4|181347.4|181436.5|181346.5|181440.4|181350.4|181436.5|181346.5|7
1733379620000|2024-12-05 06:20:20|181437|181347|181436.5|181346.5|181437|181347|181436.5|181346.5|2
1733379630000|2024-12-05 06:20:30|181434|181344|181433.7|181343.7|181441.9|181351.9|181429.7|181339.7|12
1733379640000|2024-12-05 06:20:40|181435.4|181345.4|181432.6|181342.6|181436.9|181346.9|181432.6|181342.6|5
1733379650000|2024-12-05 06:20:50|181431.3|181341.3|181424|181334|181434.4|181344.4|181424|181334|6
1733379660000|2024-12-05 06:21:00|181424.2|181334.2|181435.1|181345.1|181435.1|181345.1|181423.9|181333.9|7
1733379670000|2024-12-05 06:21:10|181434.4|181344.4|181429.8|181339.8|181435.2|181345.2|181429.8|181339.8|6
1733379680000|2024-12-05 06:21:20|181435.4|181345.4|181431.4|181341.4|181435.4|181345.4|181424.1|181334.1|8
1733379690000|2024-12-05 06:21:30|181432.5|181342.5|181455.3|181365.3|181455.3|181365.3|181430|181340|6
1733379700000|2024-12-05 06:21:40|181452.4|181362.4|181452.9|181362.9|181457|181367|181450|181360|7
1733379710000|2024-12-05 06:21:50|181456.8|181366.8|181453.9|181363.9|181456.8|181366.8|181453.9|181363.9|2
1733379720000|2024-12-05 06:22:00|181456.8|181366.8|181438.6|181348.6|181456.8|181366.8|181431.6|181341.6|9
1733379730000|2024-12-05 06:22:10|181440.9|181350.9|181440.9|181350.9|181440.9|181350.9|181440.9|181350.9|1
1733379740000|2024-12-05 06:22:20|181441|181351|181441|181351|181441|181351|181441|181351|1
1733379750000|2024-12-05 06:22:30|181441.1|181351.1|181433.5|181343.5|181441.1|181351.1|181432.6|181342.6|4
1733379760000|2024-12-05 06:22:40|181431.2|181341.2|181433.5|181343.5|181433.5|181343.5|181431.2|181341.2|2
1733379780000|2024-12-05 06:23:00|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|1
1733379790000|2024-12-05 06:23:10|181430|181340|181432|181342|181432.5|181342.5|181430|181340|3
1733379800000|2024-12-05 06:23:20|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|181432|181342|3
1733379810000|2024-12-05 06:23:30|181431.4|181341.4|181431.4|181341.4|181431.4|181341.4|181431.4|181341.4|1
1733379820000|2024-12-05 06:23:40|181432.7|181342.7|181432|181342|181432.7|181342.7|181432|181342|2
1733379830000|2024-12-05 06:23:50|181432.7|181342.7|181432|181342|181434|181344|181432|181342|3
1733379840000|2024-12-05 06:24:00|181433.9|181343.9|181431.5|181341.5|181433.9|181343.9|181431.5|181341.5|6
1733379850000|2024-12-05 06:24:10|181433.8|181343.8|181433.8|181343.8|181433.8|181343.8|181433.8|181343.8|1
1733379870000|2024-12-05 06:24:30|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|1
1733379890000|2024-12-05 06:24:50|181431.7|181341.7|181431.7|181341.7|181431.7|181341.7|181431.7|181341.7|1
1733379900000|2024-12-05 06:25:00|181434.4|181344.4|181431.7|181341.7|181434.4|181344.4|181431.7|181341.7|2
1733379910000|2024-12-05 06:25:10|181434.4|181344.4|181434.4|181344.4|181434.4|181344.4|181434.4|181344.4|1
1733379920000|2024-12-05 06:25:20|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|1
1733379950000|2024-12-05 06:25:50|181434.3|181344.3|181434.3|181344.3|181434.3|181344.3|181434.3|181344.3|1
1733379980000|2024-12-05 06:26:20|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|1
1733380000000|2024-12-05 06:26:40|181434.5|181344.5|181434.5|181344.5|181434.5|181344.5|181434.5|181344.5|1
1733380030000|2024-12-05 06:27:10|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|181432.5|181342.5|1
1733380040000|2024-12-05 06:27:20|181475.6|181385.6|181464.5|181374.5|181475.6|181385.6|181463.6|181373.6|10
1733380050000|2024-12-05 06:27:30|181464.9|181374.9|181463.2|181373.2|181464.9|181374.9|181462.6|181372.6|7
1733380060000|2024-12-05 06:27:40|181463.5|181373.5|181470.4|181380.4|181470.4|181380.4|181463|181373|8
1733380070000|2024-12-05 06:27:50|181470.2|181380.2|181471.4|181381.4|181471.4|181381.4|181470.2|181380.2|2
1733380080000|2024-12-05 06:28:00|181471.6|181381.6|181471.6|181381.6|181471.6|181381.6|181471.6|181381.6|1
1733380090000|2024-12-05 06:28:10|181472.5|181382.5|181472.5|181382.5|181472.5|181382.5|181472.5|181382.5|1
1733380100000|2024-12-05 06:28:20|181472|181382|181470.7|181380.7|181477.4|181387.4|181470.3|181380.3|7
1733380120000|2024-12-05 06:28:40|181470.4|181380.4|181469.9|181379.9|181470.4|181380.4|181469.9|181379.9|2
1733380130000|2024-12-05 06:28:50|181463|181373|181462.5|181372.5|181463|181373|181462.5|181372.5|2
1733380140000|2024-12-05 06:29:00|181457.8|181367.8|181449.6|181359.6|181458.3|181368.3|181448|181358|5
1733380150000|2024-12-05 06:29:10|181458.6|181368.6|181458.2|181368.2|181459.1|181369.1|181451.2|181361.2|6
1733380160000|2024-12-05 06:29:20|181456|181366|181452.9|181362.9|181462.7|181372.7|181450.3|181360.3|9
1733380170000|2024-12-05 06:29:30|181460.6|181370.6|181459.6|181369.6|181460.6|181370.6|181459.6|181369.6|3
1733380180000|2024-12-05 06:29:40|181459.4|181369.4|181459.8|181369.8|181459.8|181369.8|181459.4|181369.4|2
1733380190000|2024-12-05 06:29:50|181459.6|181369.6|181459.6|181369.6|181459.6|181369.6|181459.6|181369.6|1
1733380200000|2024-12-05 06:30:00|181458.5|181368.5|181462|181372|181466.7|181376.7|181457|181367|8
1733380210000|2024-12-05 06:30:10|181460.7|181370.7|181456.5|181366.5|181460.8|181370.8|181452.1|181362.1|7
1733380220000|2024-12-05 06:30:20|181456.9|181366.9|181455.8|181365.8|181456.9|181366.9|181455.4|181365.4|8
1733380230000|2024-12-05 06:30:30|181455.2|181365.2|181466.8|181376.8|181467|181377|181455.2|181365.2|4
1733380240000|2024-12-05 06:30:40|181467.3|181377.3|181467.3|181377.3|181467.3|181377.3|181467.3|181377.3|1
1733380250000|2024-12-05 06:30:50|181467|181377|181467|181377|181467|181377|181467|181377|1
1733380260000|2024-12-05 06:31:00|181469.5|181379.5|181455.5|181365.5|181469.5|181379.5|181450|181360|8
1733380270000|2024-12-05 06:31:10|181459.7|181369.7|181458.2|181368.2|181460.3|181370.3|181458|181368|7
1733380280000|2024-12-05 06:31:20|181461.5|181371.5|181461.5|181371.5|181461.5|181371.5|181461.2|181371.2|4
1733380290000|2024-12-05 06:31:30|181460.9|181370.9|181464.1|181374.1|181469.5|181379.5|181460.9|181370.9|7
1733380300000|2024-12-05 06:31:40|181459.2|181369.2|181459.7|181369.7|181460.1|181370.1|181452.7|181362.7|7
1733380310000|2024-12-05 06:31:50|181459.9|181369.9|181466.6|181376.6|181466.6|181376.6|181459.8|181369.8|3
1733380320000|2024-12-05 06:32:00|181463.1|181373.1|181458.7|181368.7|181463.1|181373.1|181451.8|181361.8|10
1733380330000|2024-12-05 06:32:10|181454.8|181364.8|181453.8|181363.8|181457.8|181367.8|181446.9|181356.9|16
1733380340000|2024-12-05 06:32:20|181450.7|181360.7|181458.6|181368.6|181458.6|181368.6|181448.9|181358.9|6
1733380350000|2024-12-05 06:32:30|181464.3|181374.3|181450.7|181360.7|181464.3|181374.3|181448.3|181358.3|15
1733380360000|2024-12-05 06:32:40|181457.6|181367.6|181450|181360|181458.9|181368.9|181443.7|181353.7|25
1733380370000|2024-12-05 06:32:50|181440.5|181350.5|181453.2|181363.2|181455.3|181365.3|181437.4|181347.4|23
1733380380000|2024-12-05 06:33:00|181442.2|181352.2|181441.1|181351.1|181453.3|181363.3|181433.5|181343.5|18
1733380390000|2024-12-05 06:33:10|181438.1|181348.1|181436.2|181346.2|181445.8|181355.8|181432.1|181342.1|12
1733380400000|2024-12-05 06:33:20|181432.3|181342.3|181432.5|181342.5|181441.2|181351.2|181431.8|181341.8|6
1733380410000|2024-12-05 06:33:30|181431|181341|181444.3|181354.3|181453.4|181363.4|181431|181341|10
1733380420000|2024-12-05 06:33:40|181453.1|181363.1|181451.3|181361.3|181456.1|181366.1|181451.3|181361.3|8
1733380430000|2024-12-05 06:33:50|181446.3|181356.3|181453.7|181363.7|181458|181368|181443.6|181353.6|8
1733380440000|2024-12-05 06:34:00|181451.5|181361.5|181453.4|181363.4|181461.3|181371.3|181448.7|181358.7|15
1733380450000|2024-12-05 06:34:10|181453.3|181363.3|181460.5|181370.5|181462.9|181372.9|181448.8|181358.8|12
1733380460000|2024-12-05 06:34:20|181459.1|181369.1|181450.6|181360.6|181460.4|181370.4|181444.1|181354.1|14
1733380470000|2024-12-05 06:34:30|181450.8|181360.8|181454.1|181364.1|181454.1|181364.1|181448.7|181358.7|4
1733380480000|2024-12-05 06:34:40|181449.4|181359.4|181458.4|181368.4|181458.4|181368.4|181448.2|181358.2|4
1733380490000|2024-12-05 06:34:50|181461.1|181371.1|181458.2|181368.2|181466|181376|181458.2|181368.2|7
1733380500000|2024-12-05 06:35:00|181462.4|181372.4|181458.4|181368.4|181463.7|181373.7|181457.2|181367.2|7
1733380510000|2024-12-05 06:35:10|181460.7|181370.7|181461.3|181371.3|181468|181378|181455.5|181365.5|7
1733380520000|2024-12-05 06:35:20|181465.7|181375.7|181453.7|181363.7|181465.7|181375.7|181453.7|181363.7|5
1733380530000|2024-12-05 06:35:30|181453.8|181363.8|181450.2|181360.2|181456.3|181366.3|181445.5|181355.5|9
1733380540000|2024-12-05 06:35:40|181450.1|181360.1|181462.8|181372.8|181462.8|181372.8|181450.1|181360.1|7
1733380550000|2024-12-05 06:35:50|181461.4|181371.4|181457.4|181367.4|181461.4|181371.4|181456.6|181366.6|6
1733380560000|2024-12-05 06:36:00|181452.5|181362.5|181457.4|181367.4|181459.4|181369.4|181452.5|181362.5|12
1733380570000|2024-12-05 06:36:10|181452.4|181362.4|181457.5|181367.5|181458|181368|181452|181362|6
1733380580000|2024-12-05 06:36:20|181457.7|181367.7|181453.6|181363.6|181457.7|181367.7|181448.4|181358.4|13
1733380590000|2024-12-05 06:36:30|181448.1|181358.1|181451.6|181361.6|181453.6|181363.6|181447|181357|10
1733380600000|2024-12-05 06:36:40|181447.1|181357.1|181453|181363|181455.5|181365.5|181447.1|181357.1|11
1733380610000|2024-12-05 06:36:50|181446.6|181356.6|181440.9|181350.9|181452.6|181362.6|181440.9|181350.9|10
1733380620000|2024-12-05 06:37:00|181444.1|181354.1|181442.2|181352.2|181452.9|181362.9|181442.2|181352.2|9
1733380630000|2024-12-05 06:37:10|181447.8|181357.8|181449.1|181359.1|181454.9|181364.9|181439.1|181349.1|14
1733380640000|2024-12-05 06:37:20|181442.8|181352.8|181446.2|181356.2|181450.3|181360.3|181438.2|181348.2|10
1733380650000|2024-12-05 06:37:30|181448.9|181358.9|181459.3|181369.3|181466.1|181376.1|181448.7|181358.7|6
1733380660000|2024-12-05 06:37:40|181456|181366|181466.6|181376.6|181466.6|181376.6|181446.9|181356.9|12
1733380670000|2024-12-05 06:37:50|181470.5|181380.5|181470.9|181380.9|181470.9|181380.9|181470.5|181380.5|2
1733380680000|2024-12-05 06:38:00|181470.6|181380.6|181471.3|181381.3|181471.8|181381.8|181470.6|181380.6|5
1733380690000|2024-12-05 06:38:10|181470.9|181380.9|181468.4|181378.4|181470.9|181380.9|181468|181378|3
1733380700000|2024-12-05 06:38:20|181468.2|181378.2|181464.2|181374.2|181468.2|181378.2|181464.2|181374.2|3
1733380710000|2024-12-05 06:38:30|181470.5|181380.5|181470|181380|181471.2|181381.2|181466|181376|6
1733380720000|2024-12-05 06:38:40|181466.3|181376.3|181463.5|181373.5|181466.5|181376.5|181463.5|181373.5|3
1733380730000|2024-12-05 06:38:50|181465.5|181375.5|181467.5|181377.5|181467.5|181377.5|181465.5|181375.5|2
1733380740000|2024-12-05 06:39:00|181468.4|181378.4|181467.9|181377.9|181470.9|181380.9|181466.4|181376.4|5
1733380750000|2024-12-05 06:39:10|181470.9|181380.9|181468|181378|181478.2|181388.2|181466|181376|6
1733380760000|2024-12-05 06:39:20|181472|181382|181474|181384|181474|181384|181472|181382|2
1733380770000|2024-12-05 06:39:30|181467.3|181377.3|181465|181375|181467.3|181377.3|181465|181375|2
1733380780000|2024-12-05 06:39:40|181464.7|181374.7|181464.7|181374.7|181464.7|181374.7|181464.7|181374.7|1
1733380790000|2024-12-05 06:39:50|181462.7|181372.7|181462.7|181372.7|181462.7|181372.7|181462.7|181372.7|1
1733380800000|2024-12-05 06:40:00|181464.7|181374.7|181467.4|181377.4|181467.4|181377.4|181464.7|181374.7|2
1733380810000|2024-12-05 06:40:10|181470|181380|181469.8|181379.8|181470|181380|181469.8|181379.8|2
1733380820000|2024-12-05 06:40:20|181468|181378|181465|181375|181469.5|181379.5|181465|181375|4
1733380830000|2024-12-05 06:40:30|181467.8|181377.8|181465.5|181375.5|181467.8|181377.8|181465.3|181375.3|3
1733380840000|2024-12-05 06:40:40|181462.3|181372.3|181472.5|181382.5|181472.5|181382.5|181462.3|181372.3|4
1733380850000|2024-12-05 06:40:50|181469|181379|181471|181381|181471.5|181381.5|181469|181379|3
1733380860000|2024-12-05 06:41:00|181470|181380|181466.8|181376.8|181470|181380|181465|181375|3
1733380870000|2024-12-05 06:41:10|181467|181377|181468.3|181378.3|181469|181379|181467|181377|5
1733380880000|2024-12-05 06:41:20|181467.5|181377.5|181466|181376|181468.8|181378.8|181465|181375|4
1733380900000|2024-12-05 06:41:40|181477|181387|181472.5|181382.5|181478.4|181388.4|181466.7|181376.7|7
1733380910000|2024-12-05 06:41:50|181473.4|181383.4|181475|181385|181476.5|181386.5|181473.4|181383.4|6
1733380920000|2024-12-05 06:42:00|181468.4|181378.4|181466|181376|181468.4|181378.4|181466|181376|2
1733380940000|2024-12-05 06:42:20|181472|181382|181466.5|181376.5|181472|181382|181466.5|181376.5|5
1733380950000|2024-12-05 06:42:30|181466|181376|181466|181376|181466|181376|181466|181376|1
1733380960000|2024-12-05 06:42:40|181466.5|181376.5|181463.5|181373.5|181466.5|181376.5|181463.5|181373.5|3
1733380970000|2024-12-05 06:42:50|181465.7|181375.7|181465.4|181375.4|181465.7|181375.7|181465.4|181375.4|2
1733380990000|2024-12-05 06:43:10|181466.7|181376.7|181466.7|181376.7|181466.7|181376.7|181466.7|181376.7|1
1733381000000|2024-12-05 06:43:20|181464.4|181374.4|181466.4|181376.4|181469.4|181379.4|181464.4|181374.4|6
1733381010000|2024-12-05 06:43:30|181466|181376|181466|181376|181466|181376|181466|181376|1
1733381030000|2024-12-05 06:43:50|181464|181374|181466.5|181376.5|181470.5|181380.5|181464|181374|3
1733381040000|2024-12-05 06:44:00|181467|181377|181470.5|181380.5|181470.5|181380.5|181467|181377|2
1733381050000|2024-12-05 06:44:10|181471|181381|181471|181381|181471|181381|181471|181381|1
1733381060000|2024-12-05 06:44:20|181470.7|181380.7|181470.7|181380.7|181470.7|181380.7|181470.7|181380.7|1
1733381070000|2024-12-05 06:44:30|181471.2|181381.2|181469.9|181379.9|181471.2|181381.2|181468|181378|3
1733381090000|2024-12-05 06:44:50|181466.3|181376.3|181470.1|181380.1|181470.1|181380.1|181464|181374|3
1733381100000|2024-12-05 06:45:00|181471.3|181381.3|181471.1|181381.1|181472.1|181382.1|181471.1|181381.1|6
1733381110000|2024-12-05 06:45:10|181463.4|181373.4|181471.4|181381.4|181471.4|181381.4|181463.4|181373.4|2
1733381120000|2024-12-05 06:45:20|181470.9|181380.9|181470.9|181380.9|181470.9|181380.9|181470.9|181380.9|1
1733381130000|2024-12-05 06:45:30|181472.4|181382.4|181470.9|181380.9|181472.4|181382.4|181470.9|181380.9|2
1733381150000|2024-12-05 06:45:50|181469.2|181379.2|181468.7|181378.7|181469.2|181379.2|181468.7|181378.7|2
1733381160000|2024-12-05 06:46:00|181466|181376|181471.9|181381.9|181471.9|181381.9|181466|181376|6
1733381180000|2024-12-05 06:46:20|181464.4|181374.4|181472.1|181382.1|181472.1|181382.1|181464.4|181374.4|6
1733381190000|2024-12-05 06:46:30|181464.6|181374.6|181471.2|181381.2|181471.2|181381.2|181464.6|181374.6|2
1733381200000|2024-12-05 06:46:40|181471|181381|181471|181381|181471|181381|181471|181381|1
1733381210000|2024-12-05 06:46:50|181470.9|181380.9|181471.5|181381.5|181471.5|181381.5|181470.9|181380.9|2
1733381220000|2024-12-05 06:47:00|181467.9|181377.9|181471.1|181381.1|181471.1|181381.1|181467.9|181377.9|3
1733381240000|2024-12-05 06:47:20|181470.8|181380.8|181470.8|181380.8|181470.8|181380.8|181470.8|181380.8|1
1733381250000|2024-12-05 06:47:30|181470|181380|181467.3|181377.3|181470|181380|181467.3|181377.3|2
1733381260000|2024-12-05 06:47:40|181466.8|181376.8|181466.8|181376.8|181466.8|181376.8|181466.8|181376.8|1
1733381270000|2024-12-05 06:47:50|181467.3|181377.3|181466.9|181376.9|181467.3|181377.3|181466.9|181376.9|2
1733381280000|2024-12-05 06:48:00|181471|181381|181471|181381|181471|181381|181471|181381|1
1733381310000|2024-12-05 06:48:30|181470.5|181380.5|181470.5|181380.5|181470.5|181380.5|181470.5|181380.5|1
1733381330000|2024-12-05 06:48:50|181470.7|181380.7|181470.3|181380.3|181470.7|181380.7|181470.2|181380.2|3
1733381340000|2024-12-05 06:49:00|181470|181380|181470|181380|181470|181380|181470|181380|1
1733381350000|2024-12-05 06:49:10|181469.5|181379.5|181471.5|181381.5|181471.5|181381.5|181469.5|181379.5|3
1733381360000|2024-12-05 06:49:20|181470|181380|181473|181383|181473|181383|181470|181380|5
1733381370000|2024-12-05 06:49:30|181480.7|181390.7|181571.9|181481.9|181572.9|181482.9|181480.7|181390.7|6
1733381380000|2024-12-05 06:49:40|181567.9|181477.9|181583.9|181493.9|181583.9|181493.9|181567.9|181477.9|12
1733381390000|2024-12-05 06:49:50|181580.2|181490.2|181584.9|181494.9|181588.5|181498.5|181575.8|181485.8|23
1733381400000|2024-12-05 06:50:00|181587.6|181497.6|181587.6|181497.6|181587.6|181497.6|181587.6|181497.6|1
1733381410000|2024-12-05 06:50:10|181588.7|181498.7|181588.7|181498.7|181588.7|181498.7|181588.7|181498.7|1
1733381420000|2024-12-05 06:50:20|181586.9|181496.9|181587|181497|181589.1|181499.1|181586.9|181496.9|5
1733381430000|2024-12-05 06:50:30|181587.5|181497.5|181586.5|181496.5|181590|181500|181586.5|181496.5|7
1733381440000|2024-12-05 06:50:40|181587.4|181497.4|181599.4|181509.4|181599.4|181509.4|181587.4|181497.4|7
1733381450000|2024-12-05 06:50:50|181591|181501|181599.4|181509.4|181599.4|181509.4|181591|181501|3
1733381460000|2024-12-05 06:51:00|181599.7|181509.7|181600.7|181510.7|181603.4|181513.4|181599.7|181509.7|5
1733381470000|2024-12-05 06:51:10|181602.2|181512.2|181595.5|181505.5|181602.2|181512.2|181594.5|181504.5|3
1733381480000|2024-12-05 06:51:20|181593.5|181503.5|181595|181505|181595|181505|181593.5|181503.5|2
1733381490000|2024-12-05 06:51:30|181593.5|181503.5|181592.2|181502.2|181593.5|181503.5|181591.5|181501.5|3
1733381500000|2024-12-05 06:51:40|181590.3|181500.3|181593.5|181503.5|181593.5|181503.5|181590.3|181500.3|2
1733381510000|2024-12-05 06:51:50|181591|181501|181591|181501|181591|181501|181591|181501|1
1733381520000|2024-12-05 06:52:00|181585.4|181495.4|181570.3|181480.3|181585.4|181495.4|181562.7|181472.7|17
1733381530000|2024-12-05 06:52:10|181573.3|181483.3|181462.1|181332.1|181581.5|181491.5|181439.1|181327|29
1733381540000|2024-12-05 06:52:20|181458.2|181328.2|181468.6|181338.6|181469.4|181339.4|181458.2|181328.2|7
1733381550000|2024-12-05 06:52:30|181469.7|181339.7|181468.7|181338.7|181478.6|181348.6|181467.2|181337.2|6
1733381560000|2024-12-05 06:52:40|181471.6|181341.6|181470.9|181340.9|181479.6|181349.6|181470.9|181340.9|3
1733381570000|2024-12-05 06:52:50|181466.4|181336.4|181469.4|181339.4|181471.1|181341.1|181466.4|181336.4|7
1733381580000|2024-12-05 06:53:00|181469.6|181339.6|181471.2|181341.2|181471.2|181341.2|181469.6|181339.6|7
1733381590000|2024-12-05 06:53:10|181471.5|181341.5|181431.4|181341.4|181473|181343|181431.4|181341.2|9
1733381600000|2024-12-05 06:53:20|181428.8|181338.8|181450.9|181320.9|181459.4|181338.8|181428.8|181314|13
1733381610000|2024-12-05 06:53:30|181451.2|181321.2|181452|181322|181468.7|181338.7|181446.3|181316.3|27
1733381620000|2024-12-05 06:53:40|181451.7|181321.7|181517.2|181387.2|181524.4|181394.4|181451.7|181321.7|18
1733381630000|2024-12-05 06:53:50|181519.9|181389.9|181519.9|181389.9|181519.9|181389.9|181519.9|181389.9|1
1733381640000|2024-12-05 06:54:00|181518.6|181388.6|181505.4|181375.4|181520.1|181390.1|181494.6|181364.6|11
1733381650000|2024-12-05 06:54:10|181508.6|181378.6|181507.7|181377.7|181512.2|181382.2|181495.2|181365.2|26
1733381660000|2024-12-05 06:54:20|181496.6|181366.6|181503.9|181373.9|181513|181383|181496|181366|20
1733381670000|2024-12-05 06:54:30|181504.2|181374.2|181513.7|181383.7|181514.6|181384.6|181487.7|181357.7|29
1733381680000|2024-12-05 06:54:40|181514.6|181384.6|181512.3|181382.3|181516.3|181386.3|181510.7|181380.7|10
1733381690000|2024-12-05 06:54:50|181512.7|181382.7|181524.5|181394.5|181524.5|181394.5|181512|181382|10
1733381700000|2024-12-05 06:55:00|181525.2|181395.2|181499.6|181369.6|181525.2|181414|181478.1|181368.7|19
1733381710000|2024-12-05 06:55:10|181500.6|181370.6|181504.1|181374.1|181505.2|181375.2|181489|181359|15
1733381720000|2024-12-05 06:55:20|181488.7|181358.7|181496.5|181366.5|181503.7|181373.7|181483.6|181353.6|34
1733381730000|2024-12-05 06:55:30|181493.5|181363.5|181495.7|181365.7|181510.6|181380.6|181488.9|181358.9|24
1733381740000|2024-12-05 06:55:40|181497.5|181367.5|181502.3|181372.3|181502.7|181394|181473.8|181367|28
1733381750000|2024-12-05 06:55:50|181485.6|181395.6|181481.8|181391.8|181485.6|181395.6|181477.6|181387.6|10
1733381760000|2024-12-05 06:56:00|181483.6|181393.6|181507.5|181377.5|181508|181400.3|181483.6|181374|10
1733381770000|2024-12-05 06:56:10|181507.3|181377.3|181508|181378|181508|181378|181507.3|181377.3|3
1733381780000|2024-12-05 06:56:20|181507.7|181377.7|181510.2|181380.2|181510.2|181380.2|181507.7|181377.7|7
1733381790000|2024-12-05 06:56:30|181514.5|181384.5|181522|181392|181522|181392|181513|181383|7
1733381800000|2024-12-05 06:56:40|181506|181376|181474.2|181384.2|181506|181384.2|181474.2|181376|2
1733381810000|2024-12-05 06:56:50|181470|181380|181467.9|181377.9|181470|181380|181467.9|181377.9|2
1733381820000|2024-12-05 06:57:00|181464.2|181374.2|181464.2|181374.2|181467|181377|181464.2|181374.2|3
1733381830000|2024-12-05 06:57:10|181463.5|181373.5|181472.5|181382.5|181472.5|181382.5|181463.5|181373.5|2
1733381850000|2024-12-05 06:57:30|181469.5|181379.5|181481.3|181351.3|181481.3|181379.5|181469.5|181347|4
1733381860000|2024-12-05 06:57:40|181484.4|181354.4|181483.4|181353.4|181485.4|181355.4|181479.5|181349.5|5
1733381870000|2024-12-05 06:57:50|181486.5|181356.5|181482.7|181352.7|181487|181357|181478.8|181348.8|9
1733381880000|2024-12-05 06:58:00|181485|181355|181484.5|181354.5|181487|181357|181482.4|181352.4|20
1733381890000|2024-12-05 06:58:10|181485|181355|181484.2|181354.2|181487|181357|181482.7|181352.7|16
1733381900000|2024-12-05 06:58:20|181482.9|181352.9|181481.5|181351.5|181488.5|181358.5|181478.5|181348.5|22
1733381910000|2024-12-05 06:58:30|181482.9|181352.9|181436|181346|181484.7|181358.9|181436|181344|20
1733381920000|2024-12-05 06:58:40|181434.7|181344.7|181437|181347|181437|181347|181430.7|181340.7|7
1733381930000|2024-12-05 06:58:50|181436.5|181346.5|181436|181346|181436.5|181346.5|181436|181346|2
1733381940000|2024-12-05 06:59:00|181480.7|181350.7|181484.5|181354.5|181488.5|181358.5|181468.5|181338.5|18
1733381950000|2024-12-05 06:59:10|181485|181355|181488.9|181358.9|181488.9|181358.9|181484|181354|12
1733381960000|2024-12-05 06:59:20|181489.4|181359.4|181469.2|181379.2|181489.4|181381|181464.5|181359.3|8
1733381970000|2024-12-05 06:59:30|181467.2|181377.2|181465.4|181375.4|181469.9|181379.9|181463.3|181373.3|15
1733381980000|2024-12-05 06:59:40|181466|181376|181466|181376|181466.4|181376.4|181463.7|181373.7|13
1733381990000|2024-12-05 06:59:50|181465.3|181375.3|181467.3|181377.3|181470.8|181380.8|181464.9|181374.9|20
1733382000000|2024-12-05 07:00:00|181467|181377|181452.7|181322.7|181484.3|181377|181444.9|181314.9|22
1733382010000|2024-12-05 07:00:10|181453.4|181323.4|181447.2|181317.2|181478|181348|181447.2|181317.2|23
1733382020000|2024-12-05 07:00:20|181448.8|181318.8|181435.9|181345.9|181454.9|181345.9|181426.3|181318.8|9
1733382030000|2024-12-05 07:00:30|181429.8|181339.8|181431.4|181341.4|181431.4|181341.4|181429.3|181339.3|3
1733382040000|2024-12-05 07:00:40|181431.5|181341.5|181441.2|181351.2|181462.7|181372.7|181431.5|181341.5|10
1733382050000|2024-12-05 07:00:50|181444.7|181354.7|181428.8|181338.8|181444.7|181354.7|181428.8|181338.8|4
1733382060000|2024-12-05 07:01:00|181432.2|181342.2|181432.2|181342.2|181432.2|181342.2|181432|181342|3
1733382070000|2024-12-05 07:01:10|181431.9|181341.9|181432|181342|181432|181342|181428|181338|5
1733382100000|2024-12-05 07:01:40|181431|181341|181431|181341|181431|181341|181431|181341|1
1733382110000|2024-12-05 07:01:50|181431.5|181341.5|181430.4|181340.4|181432|181342|181430.4|181340.4|7
1733382120000|2024-12-05 07:02:00|181429.6|181339.6|181421.7|181331.7|181429.6|181339.6|181420.2|181330.2|9
1733382130000|2024-12-05 07:02:10|181421.2|181331.2|181407.2|181317.2|181421.2|181331.2|181406.5|181316.5|15
1733382140000|2024-12-05 07:02:20|181417.5|181327.5|181416.2|181326.2|181418.8|181328.8|181410|181320|15
1733382150000|2024-12-05 07:02:30|181413.6|181323.6|181421.8|181331.8|181422.1|181332.1|181413.6|181323.6|9
1733382160000|2024-12-05 07:02:40|181422.1|181332.1|181422.1|181332.1|181422.1|181332.1|181422.1|181332.1|1
1733382170000|2024-12-05 07:02:50|181439|181349|181439|181349|181439|181349|181439|181349|1
1733382180000|2024-12-05 07:03:00|181427.1|181337.1|181420.7|181330.7|181427.1|181337.1|181420.7|181330.7|6
1733382190000|2024-12-05 07:03:10|181421.6|181331.6|181422.3|181332.3|181440.7|181350.7|181421.4|181331.4|20
1733382200000|2024-12-05 07:03:20|181422.5|181332.5|181421.5|181331.5|181422.5|181332.5|181421.5|181331.5|4
1733382210000|2024-12-05 07:03:30|181421.3|181331.3|181421.3|181331.3|181421.3|181331.3|181421.3|181331.3|1
1733382220000|2024-12-05 07:03:40|181418.4|181328.4|181418.1|181328.1|181421.3|181331.3|181417.6|181327.6|13
1733382230000|2024-12-05 07:03:50|181417.6|181327.6|181416.6|181326.6|181417.6|181327.6|181416.6|181326.6|3
1733382240000|2024-12-05 07:04:00|181417.3|181327.3|181420.3|181330.3|181420.3|181330.3|181417.3|181327.3|11
1733382250000|2024-12-05 07:04:10|181420.1|181330.1|181418.5|181328.5|181422.5|181332.5|181418.5|181328.5|8
1733382260000|2024-12-05 07:04:20|181417.5|181327.5|181417.5|181327.5|181417.5|181327.5|181417.5|181327.5|1
1733382270000|2024-12-05 07:04:30|181414.9|181324.9|181407|181317|181414.9|181324.9|181405|181315|4
1733382280000|2024-12-05 07:04:40|181409.7|181319.7|181415.8|181325.8|181415.8|181325.8|181409.7|181319.7|3
1733382290000|2024-12-05 07:04:50|181411.3|181321.3|181412.5|181322.5|181417.2|181327.2|181411.3|181321.3|3
1733382300000|2024-12-05 07:05:00|181412.8|181322.8|181412.9|181322.9|181417.3|181327.3|181411.3|181321.3|4
1733382320000|2024-12-05 07:05:20|181420.3|181330.3|181415.3|181325.3|181420.3|181330.3|181415.3|181325.3|3
1733382330000|2024-12-05 07:05:30|181418.1|181328.1|181411.9|181321.9|181418.1|181328.1|181411.9|181321.9|4
1733382340000|2024-12-05 07:05:40|181409|181319|181410.9|181320.9|181411.9|181321.9|181409|181319|3
1733382350000|2024-12-05 07:05:50|181405.6|181315.6|181334.1|181244.1|181405.6|181315.6|181327.5|181237.5|15
1733382360000|2024-12-05 07:06:00|181327.5|181237.5|181337.1|181247.1|181342.7|181252.7|181325.8|181235.8|14
1733382370000|2024-12-05 07:06:10|181338|181248|181344.3|181254.3|181351.2|181261.2|181338|181248|10
1733382380000|2024-12-05 07:06:20|181343.5|181253.5|181341|181251|181344.6|181254.6|181340.7|181250.7|9
1733382390000|2024-12-05 07:06:30|181340.6|181250.6|181341.1|181251.1|181341.1|181251.1|181338.8|181248.8|10
1733382400000|2024-12-05 07:06:40|181341.3|181251.3|181340.5|181250.5|181341.3|181251.3|181340.5|181250.5|8
1733382410000|2024-12-05 07:06:50|181340.3|181250.3|181335.7|181245.7|181340.3|181250.3|181333.5|181243.5|11
1733382420000|2024-12-05 07:07:00|181337|181247|181337.2|181247.2|181338.5|181248.5|181332.7|181242.7|10
1733382430000|2024-12-05 07:07:10|181337|181247|181341.8|181251.8|181341.8|181251.8|181336.2|181246.2|7
1733382440000|2024-12-05 07:07:20|181337.6|181247.6|181327.2|181237.2|181337.6|181247.6|181327.2|181237.2|3
1733382450000|2024-12-05 07:07:30|181326.7|181236.7|181326.7|181236.7|181326.7|181236.7|181326.7|181236.7|1
1733382460000|2024-12-05 07:07:40|181327.2|181237.2|181317.3|181227.3|181327.2|181237.2|181317.3|181227.3|8
1733382470000|2024-12-05 07:07:50|181320.6|181230.6|181320.4|181230.4|181320.6|181230.6|181317.4|181227.4|5
1733382480000|2024-12-05 07:08:00|181317.6|181227.6|181320.7|181230.7|181320.7|181230.7|181317.6|181227.6|2
1733382490000|2024-12-05 07:08:10|181322.1|181232.1|181327.5|181237.5|181327.5|181237.5|181322.1|181232.1|2
1733382500000|2024-12-05 07:08:20|181327|181237|181310|181220|181328.9|181238.9|181310|181220|13
1733382510000|2024-12-05 07:08:30|181265.5|181175.5|181226.9|181136.9|181265.5|181175.5|181221.5|181131.5|12
1733382520000|2024-12-05 07:08:40|181244.5|181154.5|181220.5|181130.5|181244.5|181154.5|181220.5|181130.5|10
1733382530000|2024-12-05 07:08:50|181217.8|181127.8|181201.5|181111.5|181221|181131|181160.8|181070.8|11
1733382540000|2024-12-05 07:09:00|181206|181116|181206|181116|181210.1|181120.1|181206|181116|3
1733382550000|2024-12-05 07:09:10|181216.2|181126.2|181213.3|181123.3|181216.2|181126.2|181206.7|181116.7|11
1733382560000|2024-12-05 07:09:20|181213.4|181123.4|181215.4|181125.4|181226.8|181136.8|181213.4|181123.4|7
1733382570000|2024-12-05 07:09:30|181222.9|181132.9|181214.3|181124.3|181234.2|181144.2|181211.7|181121.7|10
1733382580000|2024-12-05 07:09:40|181213|181123|181212.2|181122.2|181213.3|181123.3|181212.2|181122.2|7
1733382590000|2024-12-05 07:09:50|181212.7|181122.7|181210.3|181120.3|181212.7|181122.7|181203.6|181113.6|12
1733382600000|2024-12-05 07:10:00|181211|181121|181230.1|181140.1|181230.1|181140.1|181210.1|181120.1|13
1733382610000|2024-12-05 07:10:10|181227.1|181137.1|181226.7|181136.7|181230.1|181140.1|181226.7|181136.7|5
1733382620000|2024-12-05 07:10:20|181227.6|181137.6|181303.3|181213.3|181308.2|181218.2|181227.6|181137.6|14
1733382630000|2024-12-05 07:10:30|181299.8|181209.8|181306.2|181216.2|181307.5|181217.5|181297.8|181207.8|19
1733382640000|2024-12-05 07:10:40|181303.5|181213.5|181279.3|181189.3|181303.5|181213.5|181272.9|181182.9|22
1733382650000|2024-12-05 07:10:50|181278.5|181188.5|181277.9|181187.9|181284.5|181194.5|181277.9|181187.9|12
1733382660000|2024-12-05 07:11:00|181277.8|181187.8|181277.6|181187.6|181277.8|181187.8|181277.6|181187.6|2
1733382670000|2024-12-05 07:11:10|181277.8|181187.8|181277.6|181187.6|181278.8|181188.8|181276.1|181186.1|7
1733382680000|2024-12-05 07:11:20|181278.2|181188.2|181272.9|181182.9|181278.2|181188.2|181272.9|181182.9|8
1733382690000|2024-12-05 07:11:30|181273|181183|181270.6|181180.6|181273|181183|181270.6|181180.6|3
1733382700000|2024-12-05 07:11:40|181275.2|181185.2|181276|181186|181277.5|181187.5|181275.2|181185.2|6
1733382710000|2024-12-05 07:11:50|181275.5|181185.5|181268|181178|181275.8|181185.8|181268|181178|7
1733382720000|2024-12-05 07:12:00|181267|181177|181272.5|181182.5|181278.1|181188.1|181265|181175|9
1733382730000|2024-12-05 07:12:10|181276.7|181186.7|181279.8|181189.8|181282.8|181192.8|181276.7|181186.7|11
1733382740000|2024-12-05 07:12:20|181280.6|181190.6|181302.1|181212.1|181302.3|181212.3|181280.6|181190.6|14
1733382750000|2024-12-05 07:12:30|181301.5|181211.5|181298|181208|181304.9|181214.9|181297.6|181207.6|9
1733382760000|2024-12-05 07:12:40|181297.8|181207.8|181297.8|181207.8|181297.8|181207.8|181297.8|181207.8|1
1733382770000|2024-12-05 07:12:50|181294.8|181204.8|181294.3|181204.3|181295|181205|181294.3|181204.3|3
1733382780000|2024-12-05 07:13:00|181272.2|181182.2|181271.1|181181.1|181274.3|181184.3|181268.8|181178.8|12
1733382790000|2024-12-05 07:13:10|181274.3|181184.3|181271.8|181181.8|181274.3|181184.3|181269.8|181179.8|8
1733382800000|2024-12-05 07:13:20|181274.8|181184.8|181271.8|181181.8|181274.8|181184.8|181269.3|181179.3|15
1733382810000|2024-12-05 07:13:30|181271.6|181181.6|181202.2|181112.2|181271.6|181181.6|181179.1|181089.1|15
1733382820000|2024-12-05 07:13:40|181196.2|181106.2|181176.6|181086.6|181196.2|181106.2|181176.4|181086.4|14
1733382830000|2024-12-05 07:13:50|181181|181091|181179.2|181089.2|181181|181091|181179.2|181089.2|8
1733382840000|2024-12-05 07:14:00|181179|181089|181181.5|181091.5|181181.5|181091.5|181179|181089|7
1733382850000|2024-12-05 07:14:10|181179.4|181089.4|181120.8|181030.8|181185.5|181095.5|181118.3|181028.3|12
1733382860000|2024-12-05 07:14:20|181122.4|181032.4|181119|181029|181129|181039|181115.9|181025.9|8
1733382870000|2024-12-05 07:14:30|181123.9|181033.9|181099.3|181009.3|181123.9|181033.9|181099.3|181009.3|16
1733382880000|2024-12-05 07:14:40|181103.3|181013.3|181108.4|181018.4|181119.5|181029.5|181103.3|181013.3|14
1733382890000|2024-12-05 07:14:50|181108.2|181018.2|181108.5|181018.5|181115.4|181025.4|181096.6|181006.6|17
1733382900000|2024-12-05 07:15:00|181111.5|181021.5|181165.2|181075.2|181165.3|181075.3|181111.5|181021.5|20
1733382910000|2024-12-05 07:15:10|181166.5|181076.5|181164.2|181074.2|181168|181078|181164.2|181074.2|13
1733382920000|2024-12-05 07:15:20|181168.2|181078.2|181177.8|181087.8|181177.8|181087.8|181164.2|181074.2|8
1733382930000|2024-12-05 07:15:30|181173.5|181083.5|181171.6|181081.6|181175.9|181085.9|181169.8|181079.8|11
1733382940000|2024-12-05 07:15:40|181171.8|181081.8|181169.9|181079.9|181171.8|181081.8|181169.9|181079.9|2
1733382950000|2024-12-05 07:15:50|181170.4|181080.4|181172.8|181082.8|181178.3|181088.3|181169.8|181079.8|10
1733382960000|2024-12-05 07:16:00|181173.6|181083.6|181182.9|181092.9|181182.9|181092.9|181173.6|181083.6|12
1733382970000|2024-12-05 07:16:10|181187.5|181097.5|181189.2|181099.2|181194.9|181104.9|181181.9|181091.9|19
1733382980000|2024-12-05 07:16:20|181188.4|181098.4|181184.6|181094.6|181189.4|181099.4|181181.8|181091.8|15
1733382990000|2024-12-05 07:16:30|181188.3|181098.3|181211.4|181121.4|181214.9|181124.9|181188.3|181098.3|7
1733383000000|2024-12-05 07:16:40|181207.8|181117.8|181229.8|181139.8|181229.8|181139.8|181207.8|181117.8|4
1733383010000|2024-12-05 07:16:50|181229.4|181139.4|181228.7|181138.7|181229.4|181139.4|181223.2|181133.2|8
1733383020000|2024-12-05 07:17:00|181229.9|181139.9|181224.8|181134.8|181229.9|181139.9|181224.8|181134.8|4
1733383030000|2024-12-05 07:17:10|181222.6|181132.6|181208|181118|181222.6|181132.6|181203|181113|8
1733383040000|2024-12-05 07:17:20|181208.4|181118.4|181208.5|181118.5|181213.5|181123.5|181201.9|181111.9|13
1733383050000|2024-12-05 07:17:30|181208.7|181118.7|181201.8|181111.8|181208.7|181118.7|181201.7|181111.7|11
1733383060000|2024-12-05 07:17:40|181202.3|181112.3|181201.2|181111.2|181202.3|181112.3|181201.2|181111.2|4
1733383070000|2024-12-05 07:17:50|181201.8|181111.8|181205.9|181115.9|181205.9|181115.9|181201.5|181111.5|7
1733383080000|2024-12-05 07:18:00|181206.9|181116.9|181210.2|181120.2|181210.2|181120.2|181206.2|181116.2|8
1733383090000|2024-12-05 07:18:10|181220|181130|181210.7|181120.7|181222.4|181132.4|181210.7|181120.7|8
1733383100000|2024-12-05 07:18:20|181211.7|181121.7|181210.7|181120.7|181211.7|181121.7|181210.7|181120.7|2
1733383110000|2024-12-05 07:18:30|181211.3|181121.3|181211.3|181121.3|181211.5|181121.5|181211.3|181121.3|3
1733383120000|2024-12-05 07:18:40|181210.2|181120.2|181207.5|181117.5|181210.3|181120.3|181207.5|181117.5|4
1733383130000|2024-12-05 07:18:50|181212|181122|181205.8|181115.8|181213.5|181123.5|181204.3|181114.3|4
1733383140000|2024-12-05 07:19:00|181210.2|181120.2|181210.2|181120.2|181210.2|181120.2|181210.2|181120.2|1
1733383150000|2024-12-05 07:19:10|181210|181120|181170.8|181080.8|181211.9|181121.9|181166.7|181076.7|11
1733383160000|2024-12-05 07:19:20|181171|181081|181146.5|181056.5|181171|181081|181146.5|181056.5|17
1733383170000|2024-12-05 07:19:30|181146.7|181056.7|181124.9|181034.9|181151.6|181061.6|181123.2|181033.2|15
1733383180000|2024-12-05 07:19:40|181125.8|181035.8|181121|181031|181125.8|181035.8|181118.9|181028.9|12
1733383190000|2024-12-05 07:19:50|181121.5|181031.5|181138.1|181048.1|181138.1|181048.1|181121.5|181031.5|14
1733383200000|2024-12-05 07:20:00|181137.8|181047.8|181130.8|181040.8|181139.5|181049.5|181130.8|181040.8|9
1733383210000|2024-12-05 07:20:10|181131.2|181041.2|181131.8|181041.8|181133|181043|181129|181039|17
1733383220000|2024-12-05 07:20:20|181132.3|181042.3|181161.2|181071.2|181161.6|181071.6|181132.3|181042.3|12
1733383230000|2024-12-05 07:20:30|181161.1|181071.1|181156|181066|181161.1|181071.1|181156|181066|11
1733383240000|2024-12-05 07:20:40|181161.1|181071.1|181170.7|181080.7|181170.8|181080.8|181161.1|181071.1|11
1733383250000|2024-12-05 07:20:50|181171|181081|181174.5|181084.5|181174.5|181084.5|181170.3|181080.3|11
1733383260000|2024-12-05 07:21:00|181176|181086|181193.7|181103.7|181193.7|181103.7|181176|181086|9
1733383270000|2024-12-05 07:21:10|181193.5|181103.5|181188.8|181098.8|181193.5|181103.5|181188.8|181098.8|4
1733383280000|2024-12-05 07:21:20|181188.3|181098.3|181178.6|181088.6|181189|181099|181175.5|181085.5|14
1733383290000|2024-12-05 07:21:30|181178.7|181088.7|181180.9|181090.9|181181.2|181091.2|181178.7|181088.7|12
1733383300000|2024-12-05 07:21:40|181186.2|181096.2|181183.9|181093.9|181186.4|181096.4|181182.9|181092.9|8
1733383310000|2024-12-05 07:21:50|181189.9|181099.9|181315.3|181225.3|181315.3|181225.3|181185.7|181095.7|10
1733383320000|2024-12-05 07:22:00|181316|181226|181269.5|181179.5|181316|181226|181268.5|181178.5|10
1733383330000|2024-12-05 07:22:10|181264.1|181174.1|181205.1|181115.1|181264.1|181174.1|181204.3|181114.3|9
1733383340000|2024-12-05 07:22:20|181199.3|181109.3|181201.2|181111.2|181203.7|181113.7|181182.2|181092.2|16
1733383350000|2024-12-05 07:22:30|181201.4|181111.4|181200.4|181110.4|181206.9|181116.9|181200.4|181110.4|14
1733383360000|2024-12-05 07:22:40|181203.9|181113.9|181242.5|181152.5|181242.5|181152.5|181202.4|181112.4|9
1733383370000|2024-12-05 07:22:50|181255.5|181165.5|181262|181172|181263.4|181173.4|181255.5|181165.5|19
1733383380000|2024-12-05 07:23:00|181258.1|181168.1|181252|181162|181260.5|181170.5|181251.8|181161.8|16
1733383390000|2024-12-05 07:23:10|181244.3|181154.3|181226.9|181136.9|181244.3|181154.3|181214.9|181124.9|18
1733383400000|2024-12-05 07:23:20|181224.6|181134.6|181247.2|181157.2|181250.2|181160.2|181223.2|181133.2|11
1733383410000|2024-12-05 07:23:30|181246.2|181156.2|181245|181155|181246.2|181156.2|181244.9|181154.9|5
1733383420000|2024-12-05 07:23:40|181214.8|181124.8|181207.1|181117.1|181222.9|181132.9|181207.1|181117.1|17
1733383430000|2024-12-05 07:23:50|181207.3|181117.3|181206.3|181116.3|181207.3|181117.3|181206.1|181116.1|4
1733383440000|2024-12-05 07:24:00|181205.8|181115.8|181192.8|181102.8|181205.8|181115.8|181185.3|181095.3|9
1733383450000|2024-12-05 07:24:10|181192.2|181102.2|181199.2|181109.2|181199.9|181109.9|181192.2|181102.2|12
1733383460000|2024-12-05 07:24:20|181199.6|181109.6|181200.4|181110.4|181200.4|181110.4|181198.7|181108.7|13
1733383470000|2024-12-05 07:24:30|181203.8|181113.8|181204|181114|181244.4|181154.4|181203.1|181113.1|20
1733383480000|2024-12-05 07:24:40|181203.6|181113.6|181187|181097|181204.5|181114.5|181187|181097|8
1733383490000|2024-12-05 07:24:50|181187.3|181097.3|181187.3|181097.3|181187.3|181097.3|181187.3|181097.3|1
1733383500000|2024-12-05 07:25:00|181182.8|181092.8|181188.4|181098.4|181188.4|181098.4|181182.7|181092.7|4
1733383510000|2024-12-05 07:25:10|181184.4|181094.4|181188.4|181098.4|181188.4|181098.4|181184.4|181094.4|2
1733383520000|2024-12-05 07:25:20|181193.9|181103.9|181193.4|181103.4|181197.6|181107.6|181187.7|181097.7|9
1733383530000|2024-12-05 07:25:30|181189.3|181099.3|181189.3|181099.3|181189.3|181099.3|181189.3|181099.3|1
1733383540000|2024-12-05 07:25:40|181192.8|181102.8|181190.1|181100.1|181200.1|181110.1|181190.1|181100.1|11
1733383550000|2024-12-05 07:25:50|181186|181096|181186|181096|181186|181096|181186|181096|1
1733383560000|2024-12-05 07:26:00|181187.1|181097.1|181190.5|181100.5|181190.5|181100.5|181185.8|181095.8|4
1733383570000|2024-12-05 07:26:10|181185.8|181095.8|181190.5|181100.5|181190.5|181100.5|181185.8|181095.8|2
1733383580000|2024-12-05 07:26:20|181186.2|181096.2|181186.2|181096.2|181186.2|181096.2|181186.2|181096.2|1
1733383590000|2024-12-05 07:26:30|181177.4|181087.4|181179|181089|181184.3|181094.3|181177.4|181087.4|5
1733383600000|2024-12-05 07:26:40|181179.3|181089.3|181176.6|181086.6|181179.3|181089.3|181176.1|181086.1|5
1733383610000|2024-12-05 07:26:50|181175.1|181085.1|181182.6|181092.6|181182.6|181092.6|181175.1|181085.1|4
1733383620000|2024-12-05 07:27:00|181189.9|181099.9|181186.6|181096.6|181189.9|181099.9|181184.9|181094.9|6
1733383630000|2024-12-05 07:27:10|181187.7|181097.7|181186.3|181096.3|181187.7|181097.7|181184.5|181094.5|4
1733383640000|2024-12-05 07:27:20|181187.6|181097.6|181202.8|181112.8|181210.5|181120.5|181187.6|181097.6|13
1733383650000|2024-12-05 07:27:30|181207.7|181117.7|181207.7|181117.7|181208.1|181118.1|181205|181115|7
1733383660000|2024-12-05 07:27:40|181206.3|181116.3|181205.8|181115.8|181206.3|181116.3|181205.3|181115.3|3
1733383670000|2024-12-05 07:27:50|181201.7|181111.7|181241.8|181151.8|181250.6|181160.6|181194.1|181104.1|15
1733383680000|2024-12-05 07:28:00|181240.4|181150.4|181238.3|181148.3|181240.6|181150.6|181230.3|181140.3|15
1733383690000|2024-12-05 07:28:10|181233.4|181143.4|181229.2|181139.2|181235.9|181145.9|181222.1|181132.1|13
1733383700000|2024-12-05 07:28:20|181229.4|181139.4|181224.9|181134.9|181229.4|181139.4|181224.9|181134.9|5
1733383710000|2024-12-05 07:28:30|181222.3|181132.3|181222.4|181132.4|181225.2|181135.2|181221.7|181131.7|12
1733383720000|2024-12-05 07:28:40|181223.2|181133.2|181222.4|181132.4|181223.2|181133.2|181222.4|181132.4|2
1733383730000|2024-12-05 07:28:50|181221.9|181131.9|181217.3|181127.3|181221.9|181131.9|181217|181127|5
1733383740000|2024-12-05 07:29:00|181222|181132|181230.8|181140.8|181234.3|181144.3|181222|181132|6
1733383750000|2024-12-05 07:29:10|181234.3|181144.3|181214|181124|181236.8|181146.8|181212.5|181122.5|11
1733383760000|2024-12-05 07:29:20|181214.5|181124.5|181214.3|181124.3|181214.8|181124.8|181214.3|181124.3|7
1733383770000|2024-12-05 07:29:30|181213.6|181123.6|181211.5|181121.5|181213.6|181123.6|181211.5|181121.5|8
1733383780000|2024-12-05 07:29:40|181211.6|181121.6|181211.7|181121.7|181212|181122|181209|181119|8
1733383790000|2024-12-05 07:29:50|181210.2|181120.2|181204.9|181114.9|181210.2|181120.2|181200|181110|11
1733383800000|2024-12-05 07:30:00|181204.8|181114.8|181201.3|181111.3|181204.8|181114.8|181193.6|181103.6|15
1733383810000|2024-12-05 07:30:10|181201.1|181111.1|181197.5|181107.5|181201.1|181111.1|181193.8|181103.8|9
1733383820000|2024-12-05 07:30:20|181197.8|181107.8|181197.8|181107.8|181198|181108|181197.8|181107.8|3
1733383830000|2024-12-05 07:30:30|181198.8|181108.8|181168.9|181078.9|181198.8|181108.8|181168.9|181078.9|7
1733383840000|2024-12-05 07:30:40|181173.1|181083.1|181169.2|181079.2|181173.1|181083.1|181169.2|181079.2|2
1733383850000|2024-12-05 07:30:50|181167.5|181077.5|181168|181078|181169.2|181079.2|181167.5|181077.5|7
1733383860000|2024-12-05 07:31:00|181167.9|181077.9|181167.7|181077.7|181167.9|181077.9|181167.7|181077.7|2
1733383870000|2024-12-05 07:31:10|181167.5|181077.5|181169.7|181079.7|181170|181080|181167.4|181077.4|8
1733383890000|2024-12-05 07:31:30|181174.2|181084.2|181174.2|181084.2|181174.2|181084.2|181168|181078|7
1733383900000|2024-12-05 07:31:40|181173.2|181083.2|181173.2|181083.2|181173.2|181083.2|181173.2|181083.2|1
1733383910000|2024-12-05 07:31:50|181176.4|181086.4|181196.7|181106.7|181196.9|181106.9|181176.4|181086.4|16
1733383920000|2024-12-05 07:32:00|181194.3|181104.3|181194.3|181104.3|181195|181105|181193.7|181103.7|6
1733383930000|2024-12-05 07:32:10|181198.6|181108.6|181199.8|181109.8|181199.8|181109.8|181193.8|181103.8|11
1733383940000|2024-12-05 07:32:20|181199.6|181109.6|181187.8|181097.8|181199.6|181109.6|181187.8|181097.8|9
1733383950000|2024-12-05 07:32:30|181188.8|181098.8|181196.7|181106.7|181198.8|181108.8|181185.8|181095.8|7
1733383960000|2024-12-05 07:32:40|181191.5|181101.5|181237.3|181147.3|181240.8|181150.8|181191.5|181101.5|21
1733383970000|2024-12-05 07:32:50|181236.8|181146.8|181229.7|181139.7|181236.9|181146.9|181227.1|181137.1|9
1733383980000|2024-12-05 07:33:00|181233.6|181143.6|181228.9|181138.9|181233.6|181143.6|181228.8|181138.8|6
1733383990000|2024-12-05 07:33:10|181229.7|181139.7|181209.9|181119.9|181233.3|181143.3|181209.9|181119.9|9
1733384000000|2024-12-05 07:33:20|181206.1|181116.1|181208.2|181118.2|181210.4|181120.4|181206.1|181116.1|6
1733384010000|2024-12-05 07:33:30|181207.6|181117.6|181183.2|181093.2|181208.7|181118.7|181183.2|181093.2|11
1733384020000|2024-12-05 07:33:40|181183.4|181093.4|181183.2|181093.2|181183.4|181093.4|181183.2|181093.2|4
1733384040000|2024-12-05 07:34:00|181183.7|181093.7|181187|181097|181187|181097|181183.7|181093.7|6
1733384050000|2024-12-05 07:34:10|181186.3|181096.3|181183.5|181093.5|181187.5|181097.5|181183.5|181093.5|6
1733384060000|2024-12-05 07:34:20|181183.7|181093.7|181184.2|181094.2|181185.8|181095.8|181183.7|181093.7|5
1733384070000|2024-12-05 07:34:30|181183.5|181093.5|181189.2|181099.2|181189.2|181099.2|181183.5|181093.5|4
1733384080000|2024-12-05 07:34:40|181200.1|181110.1|181206.1|181116.1|181206.1|181116.1|181200.1|181110.1|14
1733384090000|2024-12-05 07:34:50|181207.6|181117.6|181223.3|181133.3|181223.3|181133.3|181207.6|181117.6|21
1733384100000|2024-12-05 07:35:00|181221.5|181131.5|181220.9|181130.9|181221.5|181131.5|181220.9|181130.9|6
1733384110000|2024-12-05 07:35:10|181223.3|181133.3|181219.3|181129.3|181231.4|181141.4|181219.3|181129.3|12
1733384120000|2024-12-05 07:35:20|181218.5|181128.5|181214.8|181124.8|181228.7|181138.7|181214.8|181124.8|15
1733384130000|2024-12-05 07:35:30|181210.1|181120.1|181205|181115|181210.1|181120.1|181203.5|181113.5|13
1733384140000|2024-12-05 07:35:40|181205.3|181115.3|181191.4|181101.4|181205.3|181115.3|181190.9|181100.9|13
1733384150000|2024-12-05 07:35:50|181191.1|181101.1|181186.9|181096.9|181192.3|181102.3|181186.9|181096.9|10
1733384160000|2024-12-05 07:36:00|181187.2|181097.2|181186.9|181096.9|181188.9|181098.9|181186.4|181096.4|13
1733384170000|2024-12-05 07:36:10|181183.3|181093.3|181183.3|181093.3|181183.3|181093.3|181183.3|181093.3|1
1733384180000|2024-12-05 07:36:20|181179.8|181089.8|181178.5|181088.5|181180.7|181090.7|181178.2|181088.2|6
1733384210000|2024-12-05 07:36:50|181094.5|181004.5|181091.3|181001.3|181102.4|181012.4|181082.1|180992.1|12
1733384220000|2024-12-05 07:37:00|181087.2|180997.2|181087.2|180997.2|181095.2|181005.2|181067.4|180977.4|17
1733384230000|2024-12-05 07:37:10|181087.9|180997.9|181099.9|181009.9|181106.2|181016.2|181084.9|180994.9|16
1733384240000|2024-12-05 07:37:20|181099.6|181009.6|181099.6|181009.6|181100.2|181010.2|181099.4|181009.4|5
1733384250000|2024-12-05 07:37:30|181099.4|181009.4|181099.6|181009.6|181100.1|181010.1|181099.4|181009.4|4
1733384260000|2024-12-05 07:37:40|181102.1|181012.1|181113.3|181023.3|181113.3|181023.3|181098|181008|10
1733384270000|2024-12-05 07:37:50|181108.8|181018.8|181100|181010|181108.8|181018.8|181100|181010|6
1733384280000|2024-12-05 07:38:00|181100.5|181010.5|181101|181011|181101|181011|181100.5|181010.5|2
1733384290000|2024-12-05 07:38:10|181100.5|181010.5|181092.7|181002.7|181100.5|181010.5|181092.7|181002.7|9
1733384300000|2024-12-05 07:38:20|181095|181005|181093.8|181003.8|181095.4|181005.4|181089.2|180999.2|9
1733384310000|2024-12-05 07:38:30|181090.3|181000.3|181092.1|181002.1|181093|181003|181088.8|180998.8|7
1733384320000|2024-12-05 07:38:40|181092.8|181002.8|181092.8|181002.8|181092.8|181002.8|181092.8|181002.8|1
1733384330000|2024-12-05 07:38:50|181088.9|180998.9|181102.2|181012.2|181110.3|181020.3|181065|180975|18
1733384340000|2024-12-05 07:39:00|181105.3|181015.3|181109.4|181019.4|181109.4|181019.4|181105.3|181015.3|6
1733384350000|2024-12-05 07:39:10|181109.2|181019.2|181117.3|181027.3|181119.2|181029.2|181109.2|181019.2|7
1733384370000|2024-12-05 07:39:30|181119.2|181029.2|181119.7|181029.7|181119.7|181029.7|181119.2|181029.2|2
1733384380000|2024-12-05 07:39:40|181124.2|181034.2|181124.6|181034.6|181124.6|181034.6|181124.2|181034.2|2
1733384390000|2024-12-05 07:39:50|181126.6|181036.6|181124.6|181034.6|181126.6|181036.6|181124.6|181034.6|2
1733384400000|2024-12-05 07:40:00|181126.6|181036.6|181144.8|181054.8|181145.3|181055.3|181125.3|181035.3|8
1733384410000|2024-12-05 07:40:10|181144.3|181054.3|181144.8|181054.8|181144.8|181054.8|181144.3|181054.3|2
1733384420000|2024-12-05 07:40:20|181145.3|181055.3|181146.9|181056.9|181148.4|181058.4|181144.8|181054.8|10
1733384430000|2024-12-05 07:40:30|181147.2|181057.2|181088.6|180998.6|181149.7|181059.7|181088.1|180998.1|19
1733384440000|2024-12-05 07:40:40|181089.3|180999.3|181088.9|180998.9|181090.6|181000.6|181086.4|180996.4|13
1733384450000|2024-12-05 07:40:50|181091.9|181001.9|181085.5|180995.5|181091.9|181001.9|181085.5|180995.5|7
1733384460000|2024-12-05 07:41:00|181085|180995|181076.3|180986.3|181086|180996|181076.3|180986.3|9
1733384470000|2024-12-05 07:41:10|181079.6|180989.6|181079.9|180989.9|181079.9|180989.9|181079.6|180989.6|2
1733384490000|2024-12-05 07:41:30|181078.1|180988.1|181073.5|180983.5|181078.1|180988.1|181073.5|180983.5|3
1733384500000|2024-12-05 07:41:40|181072.3|180982.3|181075.2|180985.2|181075.2|180985.2|181068.6|180978.6|12
1733384510000|2024-12-05 07:41:50|181075.4|180985.4|181075.4|180985.4|181075.4|180985.4|181075.4|180985.4|1
1733384520000|2024-12-05 07:42:00|181073.2|180983.2|181080.1|180990.1|181090.4|181000.4|181073.2|180983.2|13
1733384530000|2024-12-05 07:42:10|181079.6|180989.6|181079.2|180989.2|181079.6|180989.6|181079.2|180989.2|2
1733384540000|2024-12-05 07:42:20|181079.6|180989.6|181078.9|180988.9|181080.1|180990.1|181078.4|180988.4|5
1733384550000|2024-12-05 07:42:30|181079.1|180989.1|181076.2|180986.2|181079.1|180989.1|181071.5|180981.5|4
1733384560000|2024-12-05 07:42:40|181074.4|180984.4|181074.4|180984.4|181074.4|180984.4|181074.4|180984.4|1
1733384570000|2024-12-05 07:42:50|181075.4|180985.4|181080|180990|181080|180990|181075.4|180985.4|4
1733384580000|2024-12-05 07:43:00|181079.6|180989.6|181079.6|180989.6|181079.6|180989.6|181079.6|180989.6|1
1733384590000|2024-12-05 07:43:10|181078.6|180988.6|181078.8|180988.8|181080.8|180990.8|181078.6|180988.6|5
1733384600000|2024-12-05 07:43:20|181078.6|180988.6|181077.9|180987.9|181083.1|180993.1|181074|180984|7
1733384610000|2024-12-05 07:43:30|181075.7|180985.7|181074.7|180984.7|181075.7|180985.7|181074.7|180984.7|3
1733384620000|2024-12-05 07:43:40|181075.5|180985.5|181063.3|180973.3|181075.5|180985.5|181026.7|180936.7|16
1733384630000|2024-12-05 07:43:50|181062|180972|181084.1|180994.1|181086.7|180996.7|181062|180972|14
1733384640000|2024-12-05 07:44:00|181083.7|180993.7|181086.5|180996.5|181088.7|180998.7|181078.8|180988.8|12
1733384650000|2024-12-05 07:44:10|181080.6|180990.6|181069.2|180979.2|181081.9|180991.9|181067.4|180977.4|16
1733384660000|2024-12-05 07:44:20|181068|180978|181018.4|180928.4|181068|180978|181016.6|180926.6|13
1733384670000|2024-12-05 07:44:30|181023.9|180933.9|181020.5|180930.5|181023.9|180933.9|181017.6|180927.6|7
1733384680000|2024-12-05 07:44:40|181017.5|180927.5|181012.5|180922.5|181017.5|180927.5|181006.1|180916.1|7
1733384690000|2024-12-05 07:44:50|181004|180914|181009|180919|181009.9|180919.9|180991.9|180901.9|15
1733384700000|2024-12-05 07:45:00|181006|180916|181006.3|180916.3|181018.2|180928.2|181002.3|180912.3|20
1733384710000|2024-12-05 07:45:10|181005.6|180915.6|180979.8|180889.8|181005.6|180915.6|180966.2|180876.2|26
1733384720000|2024-12-05 07:45:20|180983.6|180893.6|180987.9|180897.9|180995.2|180905.2|180980|180890|26
1733384730000|2024-12-05 07:45:30|180988.1|180898.1|180988.8|180898.8|180989.2|180899.2|180987.4|180897.4|8
1733384740000|2024-12-05 07:45:40|180988.9|180898.9|181009.5|180919.5|181014.8|180924.8|180988.9|180898.9|15
1733384750000|2024-12-05 07:45:50|181010|180920|181003.6|180913.6|181014|180924|180996.3|180906.3|17
1733384760000|2024-12-05 07:46:00|181004.8|180914.8|181015.8|180925.8|181015.8|180925.8|180998.8|180908.8|23
1733384770000|2024-12-05 07:46:10|181015.3|180925.3|181019.2|180929.2|181020.9|180930.9|181015.3|180925.3|13
1733384780000|2024-12-05 07:46:20|181020.9|180930.9|181004.5|180914.5|181020.9|180930.9|181004.5|180914.5|10
1733384790000|2024-12-05 07:46:30|181001.9|180911.9|181002.8|180912.8|181003|180913|181001.9|180911.9|5
1733384800000|2024-12-05 07:46:40|181007.2|180917.2|181003.5|180913.5|181007.2|180917.2|181003.1|180913.1|11
1733384810000|2024-12-05 07:46:50|181003.7|180913.7|181000.6|180910.6|181004.8|180914.8|181000.6|180910.6|11
1733384820000|2024-12-05 07:47:00|181002.2|180912.2|181002.4|180912.4|181002.9|180912.9|181002.2|180912.2|4
1733384830000|2024-12-05 07:47:10|180998|180908|180995|180905|181001.4|180911.4|180995|180905|21
1733384840000|2024-12-05 07:47:20|180994.2|180904.2|181008.3|180918.3|181008.3|180918.3|180993.7|180903.7|14
1733384850000|2024-12-05 07:47:30|181001.2|180911.2|180994.5|180904.5|181001.2|180911.2|180993.4|180903.4|6
1733384860000|2024-12-05 07:47:40|180996.4|180906.4|180992|180902|181000.5|180910.5|180988.6|180898.6|19
1733384870000|2024-12-05 07:47:50|180992.5|180902.5|180994.9|180904.9|180996.5|180906.5|180991.5|180901.5|8
1733384880000|2024-12-05 07:48:00|180996.7|180906.7|180994.7|180904.7|180996.7|180906.7|180993.7|180903.7|7
1733384890000|2024-12-05 07:48:10|180995|180905|181002|180912|181005.4|180915.4|180993.5|180903.5|13
1733384900000|2024-12-05 07:48:20|181002.5|180912.5|181002.5|180912.5|181002.5|180912.5|181002.5|180912.5|1
1733384910000|2024-12-05 07:48:30|181001|180911|180997.5|180907.5|181001|180911|180995.5|180905.5|13
1733384920000|2024-12-05 07:48:40|180998|180908|181000.2|180910.2|181005|180915|180996.5|180906.5|10
1733384930000|2024-12-05 07:48:50|181003.2|180913.2|181000.5|180910.5|181003.2|180913.2|180997.7|180907.7|8
1733384940000|2024-12-05 07:49:00|180998.5|180908.5|181004.2|180914.2|181007.2|180917.2|180996.2|180906.2|19
1733384950000|2024-12-05 07:49:10|181003.7|180913.7|181009.4|180919.4|181017.7|180927.7|181003.7|180913.7|25
1733384960000|2024-12-05 07:49:20|181009.7|180919.7|181002.7|180912.7|181010.2|180920.2|181001.5|180911.5|14
1733384970000|2024-12-05 07:49:30|181003.7|180913.7|181007.2|180917.2|181007.2|180917.2|180996.7|180906.7|7
1733384980000|2024-12-05 07:49:40|181008.5|180918.5|181009.2|180919.2|181009.2|180919.2|181008.5|180918.5|2
1733384990000|2024-12-05 07:49:50|181011.2|180921.2|181006.9|180916.9|181011.5|180921.5|181001.5|180911.5|17
1733385000000|2024-12-05 07:50:00|181006.2|180916.2|181005.8|180915.8|181006.9|180916.9|180999.4|180909.4|9
1733385010000|2024-12-05 07:50:10|181007.2|180917.2|181003.1|180873.1|181028.9|180917.2|181003.1|180873.1|8
1733385020000|2024-12-05 07:50:20|181005.1|180875.1|180939.4|180849.4|181005.1|180875.1|180931.4|180841.4|5
1733385030000|2024-12-05 07:50:30|180933.1|180843.1|180937.8|180847.8|180937.8|180847.8|180933.1|180843.1|2
1733385040000|2024-12-05 07:50:40|180881.1|180791.1|180882.2|180752.2|180885|180791.1|180847.3|180747.8|18
1733385050000|2024-12-05 07:50:50|180884.7|180754.7|180885.2|180755.2|180894.4|180764.4|180875.9|180745.9|13
1733385060000|2024-12-05 07:51:00|180878|180748|180869.4|180739.4|180902.3|180772.3|180869.4|180739.4|19
1733385070000|2024-12-05 07:51:10|180876.7|180746.7|180890.5|180800.5|180893|180803|180846.8|180716.8|25
1733385080000|2024-12-05 07:51:20|180893.9|180803.9|180891.2|180801.2|180893.9|180803.9|180888.2|180798.2|5
1733385090000|2024-12-05 07:51:30|180892.8|180802.8|180913|180783|180916.2|180804.9|180892.8|180781.5|8
1733385100000|2024-12-05 07:51:40|180915.2|180785.2|180906.8|180776.8|180922.6|180792.6|180906.8|180776.8|10
1733385110000|2024-12-05 07:51:50|180903.2|180773.2|180903.2|180773.2|180903.2|180773.2|180903.2|180773.2|1
1733385120000|2024-12-05 07:52:00|180882.2|180792.2|180883.2|180793.2|180883.2|180793.2|180882.2|180792.2|2
1733385140000|2024-12-05 07:52:20|180886.5|180796.5|180841.2|180751.2|180886.5|180796.5|180838.7|180748.7|19
1733385150000|2024-12-05 07:52:30|180843.2|180753.2|180841.8|180751.8|180845.5|180755.5|180839.6|180749.6|4
1733385160000|2024-12-05 07:52:40|180821.6|180731.6|180817.4|180727.4|180823.4|180733.4|180793.8|180703.8|13
1733385170000|2024-12-05 07:52:50|180808.4|180718.4|180786.7|180696.7|180808.4|180718.4|180782|180692|3
1733385180000|2024-12-05 07:53:00|180799.7|180709.7|180773.8|180683.8|180822.9|180709.7|180773.8|180670.2|20
1733385190000|2024-12-05 07:53:10|180776.6|180686.6|180793.7|180703.7|180796.1|180706.1|180776.6|180686.6|4
1733385200000|2024-12-05 07:53:20|180785.2|180695.2|180792.5|180702.5|180793.5|180703.5|180784.9|180694.9|7
1733385210000|2024-12-05 07:53:30|180789.1|180699.1|180830.8|180740.8|180830.8|180740.8|180789.1|180699.1|13
1733385220000|2024-12-05 07:53:40|180824.2|180734.2|180830.8|180740.8|180830.8|180740.8|180822.2|180732.2|5
1733385230000|2024-12-05 07:53:50|180835|180745|180835.3|180745.3|180837|180747|180835|180745|5
1733385240000|2024-12-05 07:54:00|180833.6|180743.6|180849|180759|180849|180759|180833.6|180743.6|5
1733385250000|2024-12-05 07:54:10|180850.2|180760.2|180854|180764|180885.8|180795.8|180843.3|180753.3|13
1733385260000|2024-12-05 07:54:20|180857.8|180767.8|180827.3|180737.3|180874.4|180784.4|180819.8|180729.8|9
1733385270000|2024-12-05 07:54:30|180818.7|180728.7|180812.7|180722.7|180824.4|180734.4|180812.7|180722.7|7
1733385280000|2024-12-05 07:54:40|180817|180727|180819|180729|180823.5|180733.5|180817|180727|4
1733385290000|2024-12-05 07:54:50|180827.8|180737.8|180805.3|180715.3|180827.8|180737.8|180805.3|180715.3|8
1733385300000|2024-12-05 07:55:00|180811.5|180721.5|180820.8|180730.8|180826.5|180736.5|180811.5|180721.5|6
1733385310000|2024-12-05 07:55:10|180826.5|180736.5|180820.8|180730.8|180826.5|180736.5|180806.6|180716.6|9
1733385320000|2024-12-05 07:55:20|180812|180722|180817.9|180727.9|180819.4|180729.4|180806.9|180716.9|9
1733385330000|2024-12-05 07:55:30|180812.5|180722.5|180818.3|180728.3|180818.4|180728.4|180812.5|180722.5|3
1733385350000|2024-12-05 07:55:50|180809.8|180719.8|180806.6|180716.6|180809.8|180719.8|180802.4|180712.4|5
1733385360000|2024-12-05 07:56:00|180804.5|180714.5|180766.4|180676.4|180806.6|180716.6|180766.4|180676.4|14
1733385370000|2024-12-05 07:56:10|180767.3|180677.3|180777|180687|180794.8|180704.8|180728.4|180638.4|23
1733385380000|2024-12-05 07:56:20|180774.6|180684.6|180798.1|180708.1|180799.6|180709.6|180771.9|180681.9|25
1733385390000|2024-12-05 07:56:30|180798.2|180708.2|180832.5|180742.5|180832.9|180742.9|180798.2|180708.2|20
1733385400000|2024-12-05 07:56:40|180832.7|180742.7|180833.7|180743.7|180833.7|180743.7|180832.7|180742.7|5
1733385410000|2024-12-05 07:56:50|180833.8|180743.8|180833.8|180743.8|180833.8|180743.8|180833.7|180743.7|3
1733385420000|2024-12-05 07:57:00|180833.7|180743.7|180827.5|180737.5|180833.8|180743.8|180825|180735|10
1733385430000|2024-12-05 07:57:10|180813.5|180723.5|180825.9|180735.9|180825.9|180735.9|180813.5|180723.5|2
1733385440000|2024-12-05 07:57:20|180822.2|180732.2|180821.9|180731.9|180822.2|180732.2|180817.3|180727.3|4
1733385450000|2024-12-05 07:57:30|180836.3|180746.3|180837.1|180747.1|180840.1|180750.1|180836.3|180746.3|6
1733385460000|2024-12-05 07:57:40|180836.4|180746.4|180841.3|180751.3|180841.3|180751.3|180835.8|180745.8|9
1733385470000|2024-12-05 07:57:50|180841.8|180751.8|180860.6|180770.6|180869|180779|180840.4|180750.4|10
1733385480000|2024-12-05 07:58:00|180861.9|180771.9|180855.3|180765.3|180862.9|180772.9|180852.3|180762.3|14
1733385490000|2024-12-05 07:58:10|180855.4|180765.4|180862.3|180772.3|180862.3|180772.3|180855.4|180765.4|7
1733385500000|2024-12-05 07:58:20|180861.8|180771.8|180854.8|180764.8|180861.8|180771.8|180854.8|180764.8|6
1733385510000|2024-12-05 07:58:30|180855.3|180765.3|180855.3|180765.3|180855.5|180765.5|180852.6|180762.6|6
1733385520000|2024-12-05 07:58:40|180856.2|180766.2|180856.2|180766.2|180856.2|180766.2|180856.2|180766.2|1
1733385530000|2024-12-05 07:58:50|180855.8|180765.8|180860|180770|180860|180770|180855.8|180765.8|2
1733385540000|2024-12-05 07:59:00|180857|180767|180867.5|180777.5|180875.8|180785.8|180857|180767|24
1733385550000|2024-12-05 07:59:10|180877.5|180787.5|180876.7|180786.7|180877.5|180787.5|180864.9|180774.9|21
1733385560000|2024-12-05 07:59:20|180866.8|180776.8|180869.7|180779.7|180878.4|180788.4|180866.8|180776.8|28
1733385570000|2024-12-05 07:59:30|180870.3|180780.3|180869.7|180779.7|180876.6|180786.6|180868.8|180778.8|25
1733385580000|2024-12-05 07:59:40|180869.3|180779.3|180858.2|180768.2|180869.3|180779.3|180853.6|180763.6|9
1733385590000|2024-12-05 07:59:50|180870.1|180780.1|180907|180817|180909.4|180819.4|180870.1|180780.1|19
1733385600000|2024-12-05 08:00:00|180902.1|180812.1|180914.5|180824.5|180935.4|180845.4|180893|180803|28
1733385610000|2024-12-05 08:00:10|180914.7|180824.7|180887.6|180797.6|180914.7|180824.7|180884.8|180794.8|17
1733385620000|2024-12-05 08:00:20|180886.6|180796.6|180886.9|180796.9|180886.9|180796.9|180886.6|180796.6|4
1733385630000|2024-12-05 08:00:30|180885.4|180795.4|180882.2|180792.2|180887.3|180797.3|180882.2|180792.2|9
1733385640000|2024-12-05 08:00:40|180882.8|180792.8|180886.8|180796.8|180886.8|180796.8|180882.8|180792.8|3
1733385650000|2024-12-05 08:00:50|180883.3|180793.3|180892.8|180802.8|180892.8|180802.8|180883.3|180793.3|8
1733385660000|2024-12-05 08:01:00|180893.8|180803.8|180878.5|180788.5|180894.2|180804.2|180874.8|180784.8|20
1733385670000|2024-12-05 08:01:10|180878.6|180788.6|180878.2|180788.2|180878.6|180788.6|180876.5|180786.5|8
1733385680000|2024-12-05 08:01:20|180876.5|180786.5|180868.4|180778.4|180876.5|180786.5|180868.4|180778.4|8
1733385690000|2024-12-05 08:01:30|180868.8|180778.8|180831.9|180741.9|180868.8|180778.8|180825.2|180735.2|19
1733385700000|2024-12-05 08:01:40|180827.1|180737.1|180786.3|180696.3|180834.3|180744.3|180778.7|180688.7|31
1733385710000|2024-12-05 08:01:50|180787.5|180697.5|180826.4|180736.4|180826.4|180736.4|180782.6|180692.6|21
1733385720000|2024-12-05 08:02:00|180830.9|180740.9|180887.4|180797.4|180889.5|180799.5|180830.9|180740.9|23
1733385730000|2024-12-05 08:02:10|180869.4|180779.4|180891.9|180801.9|180895.9|180805.9|180868|180778|19
1733385740000|2024-12-05 08:02:20|180892.1|180802.1|180896.1|180806.1|180904.1|180814.1|180891.9|180801.9|20
1733385750000|2024-12-05 08:02:30|180896|180806|180891.1|180801.1|180896|180806|180891.1|180801.1|7
1733385760000|2024-12-05 08:02:40|180891.6|180801.6|180852|180762|180891.6|180801.6|180850.4|180760.4|15
1733385770000|2024-12-05 08:02:50|180847.2|180757.2|180814.1|180724.1|180848.2|180758.2|180803.5|180713.5|20
1733385780000|2024-12-05 08:03:00|180812.3|180722.3|180832.3|180742.3|180836.6|180746.6|180776.9|180686.9|25
1733385790000|2024-12-05 08:03:10|180833.4|180743.4|180839.9|180749.9|180852.5|180762.5|180833.4|180743.4|21
1733385800000|2024-12-05 08:03:20|180840|180750|180829.6|180739.6|180840.2|180750.2|180826.7|180736.7|15
1733385810000|2024-12-05 08:03:30|180828.8|180738.8|180808.4|180718.4|180830.3|180740.3|180779.6|180689.6|20
1733385820000|2024-12-05 08:03:40|180810.4|180720.4|180806.4|180716.4|180810.4|180720.4|180806.1|180716.1|7
1733385830000|2024-12-05 08:03:50|180806.6|180716.6|180769.1|180679.1|180806.6|180716.6|180768.3|180678.3|17
1733385840000|2024-12-05 08:04:00|180769.6|180679.6|180720.4|180630.4|180776.6|180686.6|180720.4|180630.4|8
1733385850000|2024-12-05 08:04:10|180721.2|180631.2|180719.7|180629.7|180725.6|180635.6|180719.7|180629.7|10
1733385860000|2024-12-05 08:04:20|180719.4|180629.4|180717.6|180627.6|180720.3|180630.3|180715.6|180625.6|11
1733385870000|2024-12-05 08:04:30|180717.3|180627.3|180722.3|180632.3|180725.3|180635.3|180715.6|180625.6|14
1733385880000|2024-12-05 08:04:40|180723.6|180633.6|180714.7|180624.7|180723.6|180633.6|180714.7|180624.7|13
1733385890000|2024-12-05 08:04:50|180714.3|180624.3|180687.6|180597.6|180715.7|180625.7|180687.6|180597.6|19
1733385900000|2024-12-05 08:05:00|180687.5|180597.5|180717.2|180627.2|180723.4|180633.4|180687.5|180597.5|18
1733385910000|2024-12-05 08:05:10|180715.1|180625.1|180721.5|180631.5|180723.9|180633.9|180715.1|180625.1|14
1733385920000|2024-12-05 08:05:20|180724.5|180634.5|180723.8|180633.8|180724.5|180634.5|180716.5|180626.5|12
1733385930000|2024-12-05 08:05:30|180724.8|180634.8|180721.4|180631.4|180724.8|180634.8|180721.4|180631.4|5
1733385940000|2024-12-05 08:05:40|180723|180633|180720.9|180630.9|180726.1|180636.1|180716|180626|6
1733385950000|2024-12-05 08:05:50|180717.2|180627.2|180711.7|180621.7|180721.1|180631.1|180711.7|180621.7|11
1733385960000|2024-12-05 08:06:00|180710.2|180620.2|180722.8|180632.8|180724.4|180634.4|180708|180618|13
1733385970000|2024-12-05 08:06:10|180723.8|180633.8|180721.4|180631.4|180723.8|180633.8|180721.2|180631.2|6
1733385980000|2024-12-05 08:06:20|180690.1|180600.1|180699.1|180609.1|180711.6|180621.6|180690.1|180600.1|13
1733385990000|2024-12-05 08:06:30|180699.3|180609.3|180718.5|180628.5|180719.8|180629.8|180699.3|180609.3|15
1733386000000|2024-12-05 08:06:40|180719|180629|180734.1|180644.1|180734.1|180644.1|180717.7|180627.7|22
1733386010000|2024-12-05 08:06:50|180723.2|180633.2|180710.9|180620.9|180728|180638|180710.9|180620.9|23
1733386020000|2024-12-05 08:07:00|180709.3|180619.3|180701.8|180611.8|180719.6|180629.6|180700.9|180610.9|27
1733386030000|2024-12-05 08:07:10|180701.6|180611.6|180705.1|180615.1|180705.1|180615.1|180696.5|180606.5|19
1733386040000|2024-12-05 08:07:20|180705.5|180615.5|180724.7|180634.7|180724.7|180634.7|180705.5|180615.5|10
1733386050000|2024-12-05 08:07:30|180725.8|180635.8|180717.1|180627.1|180725.8|180635.8|180717.1|180627.1|8
1733386060000|2024-12-05 08:07:40|180719.7|180629.7|180716.1|180626.1|180719.7|180629.7|180715.7|180625.7|7
1733386070000|2024-12-05 08:07:50|180717|180627|180692.2|180602.2|180717|180627|180687.7|180597.7|15
1733386080000|2024-12-05 08:08:00|180690.7|180600.7|180706.9|180616.9|180710.5|180620.5|180685.3|180595.3|24
1733386090000|2024-12-05 08:08:10|180708.6|180618.6|180704.2|180614.2|180709.3|180619.3|180703.7|180613.7|13
1733386100000|2024-12-05 08:08:20|180703.4|180613.4|180703.5|180613.5|180704.9|180614.9|180703.4|180613.4|9
1733386110000|2024-12-05 08:08:30|180703.7|180613.7|180705|180615|180706.2|180616.2|180703.7|180613.7|6
1733386120000|2024-12-05 08:08:40|180704.7|180614.7|180718.5|180628.5|180727.1|180637.1|180703.7|180613.7|23
1733386130000|2024-12-05 08:08:50|180717.7|180627.7|180715.6|180625.6|180717.7|180627.7|180715.6|180625.6|5
1733386140000|2024-12-05 08:09:00|180717|180627|180718.7|180628.7|180719.6|180629.6|180715.4|180625.4|5
1733386150000|2024-12-05 08:09:10|180719.6|180629.6|180716.7|180626.7|180720.6|180630.6|180716.7|180626.7|7
1733386160000|2024-12-05 08:09:20|180717.6|180627.6|180719.6|180629.6|180719.6|180629.6|180716.6|180626.6|3
1733386170000|2024-12-05 08:09:30|180717.4|180627.4|180718.3|180628.3|180720.2|180630.2|180717.4|180627.4|5
1733386180000|2024-12-05 08:09:40|180719.2|180629.2|180719|180629|180722.1|180632.1|180717.4|180627.4|9
1733386190000|2024-12-05 08:09:50|180718.5|180628.5|180721.9|180631.9|180723.2|180633.2|180718.4|180628.4|15
1733386200000|2024-12-05 08:10:00|180722.7|180632.7|180724.5|180634.5|180724.5|180634.5|180721.2|180631.2|9
1733386210000|2024-12-05 08:10:10|180724.2|180634.2|180720.4|180630.4|180724.3|180634.3|180720.4|180630.4|7
1733386220000|2024-12-05 08:10:20|180718.3|180628.3|180693.1|180603.1|180718.3|180628.3|180683.4|180593.4|21
1733386230000|2024-12-05 08:10:30|180692.8|180602.8|180694.5|180604.5|180712.5|180622.5|180692.8|180602.8|23
1733386240000|2024-12-05 08:10:40|180687.5|180597.5|180679.8|180589.8|180687.5|180597.5|180679.1|180589.1|11
1733386250000|2024-12-05 08:10:50|180681.4|180591.4|180681.4|180591.4|180681.4|180591.4|180680.8|180590.8|5
1733386260000|2024-12-05 08:11:00|180680.4|180590.4|180679.4|180589.4|180681.6|180591.6|180678.8|180588.8|12
1733386270000|2024-12-05 08:11:10|180677.4|180587.4|180677.5|180587.5|180678.8|180588.8|180677.4|180587.4|5
1733386280000|2024-12-05 08:11:20|180674.5|180584.5|180689.8|180599.8|180689.8|180599.8|180674.5|180584.5|6
1733386290000|2024-12-05 08:11:30|180692.7|180602.7|180707|180617|180708.7|180618.7|180692.7|180602.7|9
1733386300000|2024-12-05 08:11:40|180706.7|180616.7|180719.1|180629.1|180720.2|180630.2|180706.7|180616.7|10
1733386310000|2024-12-05 08:11:50|180720|180630|180720.2|180630.2|180720.2|180630.2|180718.9|180628.9|3
1733386320000|2024-12-05 08:12:00|180722.7|180632.7|180724.4|180634.4|180725.3|180635.3|180722.7|180632.7|6
1733386330000|2024-12-05 08:12:10|180722.5|180632.5|180724.4|180634.4|180724.4|180634.4|180722.5|180632.5|2
1733386340000|2024-12-05 08:12:20|180725.3|180635.3|180718.9|180628.9|180725.3|180635.3|180700|180610|14
1733386350000|2024-12-05 08:12:30|180726.2|180636.2|180717.2|180627.2|180726.2|180636.2|180715.9|180625.9|14
1733386360000|2024-12-05 08:12:40|180716.1|180626.1|180715.9|180625.9|180719|180629|180715.2|180625.2|8
1733386370000|2024-12-05 08:12:50|180716.3|180626.3|180714.3|180624.3|180716.3|180626.3|180709.9|180619.9|6
1733386380000|2024-12-05 08:13:00|180718.3|180628.3|180716.3|180626.3|180718.3|180628.3|180716.3|180626.3|5
1733386390000|2024-12-05 08:13:10|180717.2|180627.2|180717.2|180627.2|180717.2|180627.2|180717.2|180627.2|1
1733386400000|2024-12-05 08:13:20|180716.3|180626.3|180723.8|180633.8|180723.8|180633.8|180716.3|180626.3|5
1733386410000|2024-12-05 08:13:30|180719.1|180629.1|180723.2|180633.2|180723.2|180633.2|180718.3|180628.3|4
1733386420000|2024-12-05 08:13:40|180725.9|180635.9|180722.6|180632.6|180728.1|180638.1|180720.6|180630.6|7
1733386430000|2024-12-05 08:13:50|180728.1|180638.1|180728.1|180638.1|180728.1|180638.1|180722.6|180632.6|4
1733386440000|2024-12-05 08:14:00|180721.1|180631.1|180702.5|180612.5|180721.1|180631.1|180702.5|180612.5|7
1733386450000|2024-12-05 08:14:10|180701.3|180611.3|180715.6|180625.6|180715.6|180625.6|180701.3|180611.3|3
1733386460000|2024-12-05 08:14:20|180715.7|180625.7|180715.7|180625.7|180715.7|180625.7|180715.7|180625.7|1
1733386470000|2024-12-05 08:14:30|180711.4|180621.4|180710.1|180620.1|180711.4|180621.4|180705.8|180615.8|6
1733386480000|2024-12-05 08:14:40|180704.8|180614.8|180674.9|180584.9|180704.8|180614.8|180654.8|180564.8|15
1733386490000|2024-12-05 08:14:50|180675|180585|180689|180599|180691.2|180601.2|180675|180585|17
1733386500000|2024-12-05 08:15:00|180690.1|180600.1|180720.1|180630.1|180720.1|180630.1|180687.1|180597.1|9
1733386510000|2024-12-05 08:15:10|180718|180628|180714.4|180624.4|180718|180628|180709.9|180619.9|4
1733386520000|2024-12-05 08:15:20|180718.3|180628.3|180723.8|180633.8|180723.8|180633.8|180714.6|180624.6|7
1733386530000|2024-12-05 08:15:30|180721|180631|180718.9|180628.9|180721|180631|180718.9|180628.9|2
1733386540000|2024-12-05 08:15:40|180722.5|180632.5|180721.9|180631.9|180723.3|180633.3|180718.9|180628.9|5
1733386550000|2024-12-05 08:15:50|180719.2|180629.2|180722.4|180632.4|180723.1|180633.1|180719.2|180629.2|4
1733386560000|2024-12-05 08:16:00|180719.4|180629.4|180723.4|180633.4|180727.3|180637.3|180719.4|180629.4|10
1733386570000|2024-12-05 08:16:10|180727.3|180637.3|180719.4|180629.4|180727.3|180637.3|180719.4|180629.4|5
1733386580000|2024-12-05 08:16:20|180718|180628|180721|180631|180723.3|180633.3|180718|180628|3
1733386590000|2024-12-05 08:16:30|180720.3|180630.3|180715.8|180625.8|180720.3|180630.3|180714.8|180624.8|5
1733386600000|2024-12-05 08:16:40|180712.9|180622.9|180712.9|180622.9|180712.9|180622.9|180712.9|180622.9|1
1733386610000|2024-12-05 08:16:50|180712.4|180622.4|180715.3|180625.3|180715.3|180625.3|180712.4|180622.4|4
1733386620000|2024-12-05 08:17:00|180714.1|180624.1|180716.5|180626.5|180716.5|180626.5|180713.4|180623.4|4
1733386630000|2024-12-05 08:17:10|180717.4|180627.4|180719.4|180629.4|180722.1|180632.1|180717.4|180627.4|8
1733386640000|2024-12-05 08:17:20|180719.9|180629.9|180720.3|180630.3|180720.8|180630.8|180719.1|180629.1|6
1733386650000|2024-12-05 08:17:30|180717.7|180627.7|180719|180629|180719|180629|180717.7|180627.7|2
1733386660000|2024-12-05 08:17:40|180718.6|180628.6|180710|180620|180718.6|180628.6|180710|180620|8
1733386670000|2024-12-05 08:17:50|180711.1|180621.1|180714.7|180624.7|180715.5|180625.5|180711.1|180621.1|6
1733386680000|2024-12-05 08:18:00|180710|180620|180711.6|180621.6|180711.6|180621.6|180708.3|180618.3|7
1733386700000|2024-12-05 08:18:20|180712.6|180622.6|180716.1|180626.1|180716.1|180626.1|180712.6|180622.6|10
1733386710000|2024-12-05 08:18:30|180715|180625|180713.9|180623.9|180715|180625|180713.7|180623.7|3
1733386720000|2024-12-05 08:18:40|180714.7|180624.7|180714.7|180624.7|180714.7|180624.7|180714.7|180624.7|1
1733386730000|2024-12-05 08:18:50|180715.7|180625.7|180753.9|180663.9|180781.1|180691.1|180715.7|180625.7|22
1733386740000|2024-12-05 08:19:00|180762.7|180672.7|180771.9|180681.9|180777.8|180687.8|180750|180660|25
1733386750000|2024-12-05 08:19:10|180771.6|180681.6|180820.8|180730.8|180820.8|180730.8|180771.4|180681.4|24
1733386760000|2024-12-05 08:19:20|180820.9|180730.9|180830.4|180740.4|180830.4|180740.4|180810.6|180720.6|19
1733386770000|2024-12-05 08:19:30|180830.2|180740.2|180825.8|180735.8|180830.2|180740.2|180823.1|180733.1|23
1733386780000|2024-12-05 08:19:40|180829.1|180739.1|180826.1|180736.1|180829.1|180739.1|180825.3|180735.3|8
1733386790000|2024-12-05 08:19:50|180825.6|180735.6|180832.8|180742.8|180832.8|180742.8|180825.1|180735.1|11
1733386800000|2024-12-05 08:20:00|180831.8|180741.8|180830.8|180740.8|180833.6|180743.6|180829.1|180739.1|15
1733386810000|2024-12-05 08:20:10|180830.6|180740.6|180830.4|180740.4|180832.5|180742.5|180830.4|180740.4|16
1733386820000|2024-12-05 08:20:20|180831.6|180741.6|180840.2|180750.2|180854.3|180764.3|180831.6|180741.6|13
1733386830000|2024-12-05 08:20:30|180829.1|180739.1|180828.2|180738.2|180832.7|180742.7|180822.4|180732.4|8
1733386840000|2024-12-05 08:20:40|180830.2|180740.2|180827|180737|180835.1|180745.1|180825|180735|16
1733386850000|2024-12-05 08:20:50|180828.3|180738.3|180807.7|180717.7|180831.3|180741.3|180799.8|180709.8|15
1733386860000|2024-12-05 08:21:00|180804.1|180714.1|180804|180714|180806.6|180716.6|180800.4|180710.4|10
1733386870000|2024-12-05 08:21:10|180800.4|180710.4|180816.1|180726.1|180817.4|180727.4|180795.4|180705.4|9
1733386880000|2024-12-05 08:21:20|180817.4|180727.4|180812.7|180722.7|180817.4|180727.4|180811.8|180721.8|7
1733386890000|2024-12-05 08:21:30|180811.5|180721.5|180798.3|180708.3|180811.5|180721.5|180798.1|180708.1|5
1733386900000|2024-12-05 08:21:40|180802.3|180712.3|180808.9|180718.9|180812.5|180722.5|180801.9|180711.9|15
1733386910000|2024-12-05 08:21:50|180805.1|180715.1|180804.5|180714.5|180808.1|180718.1|180800.7|180710.7|6
1733386920000|2024-12-05 08:22:00|180800.6|180710.6|180797.9|180707.9|180804.1|180714.1|180797.9|180707.9|11
1733386930000|2024-12-05 08:22:10|180762.2|180672.2|180777.2|180687.2|180782.5|180692.5|180762.2|180672.2|8
1733386940000|2024-12-05 08:22:20|180776.9|180686.9|180768.2|180678.2|180776.9|180686.9|180768.2|180678.2|11
1733386950000|2024-12-05 08:22:30|180768|180678|180764.2|180674.2|180768|180678|180761.7|180671.7|16
1733386960000|2024-12-05 08:22:40|180761.5|180671.5|180761|180671|180761.8|180671.8|180760.8|180670.8|7
1733386970000|2024-12-05 08:22:50|180760.8|180670.8|180760.3|180670.3|180763|180673|180759.8|180669.8|13
1733386980000|2024-12-05 08:23:00|180760.1|180670.1|180749.5|180659.5|180760.6|180670.6|180749.5|180659.5|15
1733386990000|2024-12-05 08:23:10|180750.1|180660.1|180748.8|180658.8|180750.8|180660.8|180747.5|180657.5|15
1733387000000|2024-12-05 08:23:20|180749.5|180659.5|180754.4|180664.4|180754.4|180664.4|180748.6|180658.6|8
1733387010000|2024-12-05 08:23:30|180751.4|180661.4|180753.3|180663.3|180754.7|180664.7|180750.1|180660.1|13
1733387020000|2024-12-05 08:23:40|180752.8|180662.8|180748.3|180658.3|180752.8|180662.8|180743.4|180653.4|14
1733387030000|2024-12-05 08:23:50|180748.8|180658.8|180752|180662|180752|180662|180748.3|180658.3|5
1733387040000|2024-12-05 08:24:00|180752.2|180662.2|180751.8|180661.8|180752.2|180662.2|180751.3|180661.3|6
1733387050000|2024-12-05 08:24:10|180752.1|180662.1|180744.5|180654.5|180752.9|180662.9|180744.5|180654.5|17
1733387060000|2024-12-05 08:24:20|180744|180654|180741.9|180651.9|180744|180654|180736.7|180646.7|12
1733387070000|2024-12-05 08:24:30|180741.4|180651.4|180743.5|180653.5|180745.3|180655.3|180737.7|180647.7|12
1733387080000|2024-12-05 08:24:40|180742.8|180652.8|180728.8|180638.8|180742.9|180652.9|180721.7|180631.7|10
1733387090000|2024-12-05 08:24:50|180729|180639|180730.3|180640.3|180730.3|180640.3|180729|180639|8
1733387100000|2024-12-05 08:25:00|180737.2|180647.2|180737.2|180647.2|180737.3|180647.3|180737.2|180647.2|3
1733387110000|2024-12-05 08:25:10|180738|180648|180738.3|180648.3|180738.3|180648.3|180738|180648|3
1733387120000|2024-12-05 08:25:20|180737.3|180647.3|180745.7|180655.7|180746.5|180656.5|180736.8|180646.8|11
1733387130000|2024-12-05 08:25:30|180745.8|180655.8|180741.4|180651.4|180745.8|180655.8|180738.1|180648.1|8
1733387140000|2024-12-05 08:25:40|180740.2|180650.2|180736.8|180646.8|180740.6|180650.6|180731.5|180641.5|14
1733387150000|2024-12-05 08:25:50|180706.9|180616.9|180707.8|180617.8|180716.4|180626.4|180706.9|180616.9|16
1733387160000|2024-12-05 08:26:00|180708.5|180618.5|180705.7|180615.7|180708.5|180618.5|180690.6|180600.6|15
1733387170000|2024-12-05 08:26:10|180690.3|180600.3|180699.1|180609.1|180699.6|180609.6|180690.3|180600.3|11
1733387180000|2024-12-05 08:26:20|180698.9|180608.9|180699.4|180609.4|180699.7|180609.7|180698|180608|9
1733387190000|2024-12-05 08:26:30|180698.7|180608.7|180696.7|180606.7|180698.7|180608.7|180692.4|180602.4|14
1733387200000|2024-12-05 08:26:40|180697.2|180607.2|180685.7|180595.7|180697.2|180607.2|180685.7|180595.7|9
1733387210000|2024-12-05 08:26:50|180692.8|180602.8|180694.1|180604.1|180697.6|180607.6|180689.5|180599.5|16
1733387220000|2024-12-05 08:27:00|180693.7|180603.7|180683.2|180593.2|180693.7|180603.7|180682|180592|12
1733387230000|2024-12-05 08:27:10|180683.5|180593.5|180684.7|180594.7|180685|180595|180683.2|180593.2|8
1733387240000|2024-12-05 08:27:20|180685.2|180595.2|180692.5|180602.5|180692.5|180602.5|180684.2|180594.2|9
1733387250000|2024-12-05 08:27:30|180691.4|180601.4|180684.5|180594.5|180693.5|180603.5|180679.3|180589.3|13
1733387260000|2024-12-05 08:27:40|180683.5|180593.5|180679.1|180589.1|180683.5|180593.5|180674.5|180584.5|8
1733387270000|2024-12-05 08:27:50|180671.8|180581.8|180637.2|180547.2|180677.5|180587.5|180631.8|180541.8|10
1733387280000|2024-12-05 08:28:00|180621.6|180531.6|180627|180537|180630.4|180540.4|180621.6|180531.6|6
1733387290000|2024-12-05 08:28:10|180632|180542|180659.7|180569.7|180659.9|180569.9|180632|180542|6
1733387300000|2024-12-05 08:28:20|180663.9|180573.9|180663.9|180573.9|180666.7|180576.7|180659.1|180569.1|25
1733387310000|2024-12-05 08:28:30|180663.7|180573.7|180670.6|180580.6|180670.6|180580.6|180663.2|180573.2|20
1733387320000|2024-12-05 08:28:40|180670.4|180580.4|180684.2|180594.2|180684.2|180594.2|180670.2|180580.2|7
1733387330000|2024-12-05 08:28:50|180683.9|180593.9|180683.2|180593.2|180685.1|180595.1|180682.9|180592.9|11
1733387340000|2024-12-05 08:29:00|180682.9|180592.9|180683.2|180593.2|180684.4|180594.4|180682.9|180592.9|3
1733387350000|2024-12-05 08:29:10|180683.7|180593.7|180683.2|180593.2|180686.4|180596.4|180683.2|180593.2|4
1733387360000|2024-12-05 08:29:20|180678|180588|180701.5|180611.5|180701.5|180611.5|180678|180588|4
1733387370000|2024-12-05 08:29:30|180744.1|180654.1|180715.9|180625.9|180744.1|180654.1|180715.6|180625.6|16
1733387380000|2024-12-05 08:29:40|180716.6|180626.6|180722|180632|180722.1|180632.1|180716.6|180626.6|12
1733387390000|2024-12-05 08:29:50|180719.1|180629.1|180714.5|180624.5|180724.7|180634.7|180714.5|180624.5|11
1733387400000|2024-12-05 08:30:00|180717.4|180627.4|180729.8|180639.8|180733.2|180643.2|180717.4|180627.4|20
1733387410000|2024-12-05 08:30:10|180729.9|180639.9|180721.7|180631.7|180730.1|180640.1|180721.7|180631.7|4
1733387420000|2024-12-05 08:30:20|180719.7|180629.7|180730.3|180640.3|180731.7|180641.7|180713.6|180623.6|19
1733387430000|2024-12-05 08:30:30|180728.3|180638.3|180727|180637|180734.9|180644.9|180722.2|180632.2|17
1733387440000|2024-12-05 08:30:40|180723.8|180633.8|180710.2|180620.2|180735.5|180645.5|180705.8|180615.8|16
1733387450000|2024-12-05 08:30:50|180710.3|180620.3|180710.9|180620.9|180710.9|180620.9|180710.3|180620.3|3
1733387460000|2024-12-05 08:31:00|180714.9|180624.9|180715|180625|180722.1|180632.1|180714.9|180624.9|16
1733387470000|2024-12-05 08:31:10|180715.4|180625.4|180723.7|180633.7|180723.7|180633.7|180715.4|180625.4|11
1733387480000|2024-12-05 08:31:20|180724|180634|180723.5|180633.5|180724.4|180634.4|180723.2|180633.2|7
1733387490000|2024-12-05 08:31:30|180723.7|180633.7|180722.2|180632.2|180723.7|180633.7|180721.8|180631.8|7
1733387500000|2024-12-05 08:31:40|180722|180632|180717|180627|180722|180632|180715.6|180625.6|10
1733387510000|2024-12-05 08:31:50|180717.1|180627.1|180717.8|180627.8|180718.6|180628.6|180716.6|180626.6|12
1733387520000|2024-12-05 08:32:00|180717.1|180627.1|180716.8|180626.8|180718|180628|180714.6|180624.6|14
1733387530000|2024-12-05 08:32:10|180717|180627|180715.5|180625.5|180721.3|180631.3|180713.5|180623.5|12
1733387540000|2024-12-05 08:32:20|180719|180629|180716.5|180626.5|180719|180629|180715.5|180625.5|10
1733387550000|2024-12-05 08:32:30|180716|180626|180716.2|180626.2|180719.5|180629.5|180714|180624|8
1733387560000|2024-12-05 08:32:40|180716.3|180626.3|180745.7|180655.7|180761|180671|180694.3|180604.3|19
1733387570000|2024-12-05 08:32:50|180751.8|180661.8|180748.5|180658.5|180751.8|180661.8|180747.8|180657.8|10
1733387580000|2024-12-05 08:33:00|180748.1|180658.1|180750.1|180660.1|180755.8|180665.8|180748.1|180658.1|5
1733387590000|2024-12-05 08:33:10|180750.4|180660.4|180752.3|180662.3|180752.3|180662.3|180750.4|180660.4|4
1733387600000|2024-12-05 08:33:20|180758.3|180668.3|180758.2|180668.2|180759.8|180669.8|180752.9|180662.9|12
1733387610000|2024-12-05 08:33:30|180758.7|180668.7|180781.6|180691.6|180786.4|180696.4|180758.7|180668.7|14
1733387620000|2024-12-05 08:33:40|180781.9|180691.9|180780.4|180690.4|180782.6|180692.6|180779.7|180689.7|8
1733387630000|2024-12-05 08:33:50|180780.5|180690.5|180769.5|180679.5|180802|180712|180769.5|180679.5|12
1733387640000|2024-12-05 08:34:00|180768.5|180678.5|180765.5|180675.5|180768.7|180678.7|180764|180674|11
1733387660000|2024-12-05 08:34:20|180763.7|180673.7|180756.7|180666.7|180763.7|180673.7|180756.1|180666.1|9
1733387670000|2024-12-05 08:34:30|180756.9|180666.9|180753|180663|180756.9|180666.9|180753|180663|7
1733387680000|2024-12-05 08:34:40|180752.2|180662.2|180751.7|180661.7|180755.7|180665.7|180747.2|180657.2|17
1733387690000|2024-12-05 08:34:50|180751.9|180661.9|180756.3|180666.3|180756.6|180666.6|180751.9|180661.9|6
1733387700000|2024-12-05 08:35:00|180755.3|180665.3|180755.6|180665.6|180756.3|180666.3|180755.3|180665.3|3
1733387710000|2024-12-05 08:35:10|180756.3|180666.3|180758.2|180668.2|180758.2|180668.2|180753|180663|7
1733387720000|2024-12-05 08:35:20|180755.6|180665.6|180761.3|180671.3|180764|180674|180755.6|180665.6|10
1733387730000|2024-12-05 08:35:30|180762|180672|180760.3|180670.3|180777.4|180687.4|180760.3|180670.3|12
1733387740000|2024-12-05 08:35:40|180759.2|180669.2|180759.7|180669.7|180759.9|180669.9|180759.2|180669.2|5
1733387750000|2024-12-05 08:35:50|180756|180666|180747.4|180657.4|180756.1|180666.1|180744.9|180654.9|12
1733387760000|2024-12-05 08:36:00|180747|180657|180751.9|180661.9|180751.9|180661.9|180746.7|180656.7|6
1733387770000|2024-12-05 08:36:10|180755.8|180665.8|180748.5|180658.5|180755.8|180665.8|180748.5|180658.5|7
1733387780000|2024-12-05 08:36:20|180749.2|180659.2|180748.5|180658.5|180749.7|180659.7|180748.5|180658.5|8
1733387790000|2024-12-05 08:36:30|180749|180659|180750.7|180660.7|180750.7|180660.7|180748.5|180658.5|6
1733387800000|2024-12-05 08:36:40|180750.3|180660.3|180750.3|180660.3|180750.7|180660.7|180750.3|180660.3|5
1733387810000|2024-12-05 08:36:50|180750.7|180660.7|180753.3|180663.3|180753.3|180663.3|180750.3|180660.3|8
1733387820000|2024-12-05 08:37:00|180752.9|180662.9|180752.9|180662.9|180753.3|180663.3|180752.9|180662.9|7
1733387830000|2024-12-05 08:37:10|180753.3|180663.3|180758.3|180668.3|180759.7|180669.7|180753.3|180663.3|12
1733387840000|2024-12-05 08:37:20|180758|180668|180758.1|180668.1|180758.1|180668.1|180758|180668|2
1733387850000|2024-12-05 08:37:30|180756.2|180666.2|180757.9|180667.9|180758.2|180668.2|180752.1|180662.1|11
1733387860000|2024-12-05 08:37:40|180755.2|180665.2|180753.3|180663.3|180755.4|180665.4|180753|180663|10
1733387870000|2024-12-05 08:37:50|180753.5|180663.5|180754|180664|180754|180664|180753.5|180663.5|3
1733387880000|2024-12-05 08:38:00|180752.3|180662.3|180754.7|180664.7|180754.9|180664.9|180752.3|180662.3|9
1733387890000|2024-12-05 08:38:10|180754.8|180664.8|180755.2|180665.2|180758.1|180668.1|180754.8|180664.8|5
1733387900000|2024-12-05 08:38:20|180755.4|180665.4|180760.5|180670.5|180760.8|180670.8|180755.4|180665.4|11
1733387910000|2024-12-05 08:38:30|180760.3|180670.3|180769.6|180679.6|180772.4|180682.4|180758.6|180668.6|14
1733387920000|2024-12-05 08:38:40|180767.1|180677.1|180772.9|180682.9|180772.9|180682.9|180762.6|180672.6|11
1733387930000|2024-12-05 08:38:50|180792.4|180702.4|180795.3|180705.3|180796|180706|180792.4|180702.4|5
1733387940000|2024-12-05 08:39:00|180794.5|180704.5|180797.9|180707.9|180798.5|180708.5|180794.5|180704.5|7
1733387960000|2024-12-05 08:39:20|180792.8|180702.8|180769.7|180679.7|180792.8|180702.8|180765|180675|17
1733387970000|2024-12-05 08:39:30|180768.3|180678.3|180769|180679|180770.2|180680.2|180767.6|180677.6|17
1733387980000|2024-12-05 08:39:40|180770|180680|180770.2|180680.2|180770.2|180680.2|180768.4|180678.4|6
1733387990000|2024-12-05 08:39:50|180769.2|180679.2|180773|180683|180774|180684|180769.2|180679.2|8
1733388000000|2024-12-05 08:40:00|180774|180684|180755.9|180665.9|180774|180684|180754|180664|17
1733388010000|2024-12-05 08:40:10|180754.2|180664.2|180754.6|180664.6|180755|180665|180753.8|180663.8|6
1733388020000|2024-12-05 08:40:20|180754.8|180664.8|180754|180664|180754.8|180664.8|180753.1|180663.1|11
1733388030000|2024-12-05 08:40:30|180753.1|180663.1|180777.7|180687.7|180777.7|180687.7|180753.1|180663.1|12
1733388040000|2024-12-05 08:40:40|180778.1|180688.1|180778.1|180688.1|180778.1|180688.1|180778.1|180688.1|1
1733388050000|2024-12-05 08:40:50|180769|180679|180756.4|180666.4|180769|180679|180755.4|180665.4|8
1733388060000|2024-12-05 08:41:00|180755.7|180665.7|180755.7|180665.7|180757.7|180667.7|180754.2|180664.2|12
1733388070000|2024-12-05 08:41:10|180756.1|180666.1|180757.4|180667.4|180757.4|180667.4|180756.1|180666.1|3
1733388080000|2024-12-05 08:41:20|180757.2|180667.2|180756.5|180666.5|180759.5|180669.5|180756.5|180666.5|4
1733388090000|2024-12-05 08:41:30|180753.5|180663.5|180756.4|180666.4|180763.1|180673.1|180753.5|180663.5|11
1733388100000|2024-12-05 08:41:40|180755.1|180665.1|180752.7|180662.7|180755.1|180665.1|180752|180662|6
1733388110000|2024-12-05 08:41:50|180752.2|180662.2|180751.4|180661.4|180752.2|180662.2|180748.2|180658.2|6
1733388120000|2024-12-05 08:42:00|180751.3|180661.3|180752.3|180662.3|180752.4|180662.4|180750.5|180660.5|12
1733388130000|2024-12-05 08:42:10|180752.9|180662.9|180757.6|180667.6|180757.7|180667.7|180752.9|180662.9|6
1733388140000|2024-12-05 08:42:20|180762.3|180672.3|180755.6|180665.6|180767.2|180677.2|180755.6|180665.6|10
1733388150000|2024-12-05 08:42:30|180755.8|180665.8|180755.6|180665.6|180755.8|180665.8|180755.3|180665.3|4
1733388160000|2024-12-05 08:42:40|180758.9|180668.9|180768.9|180678.9|180768.9|180678.9|180756|180666|13
1733388170000|2024-12-05 08:42:50|180768.7|180678.7|180771.6|180681.6|180772.1|180682.1|180768.6|180678.6|12
1733388180000|2024-12-05 08:43:00|180771.3|180681.3|180779|180689|180779|180689|180767.5|180677.5|10
1733388190000|2024-12-05 08:43:10|180778.2|180688.2|180779.6|180689.6|180783.6|180693.6|180778.2|180688.2|8
1733388200000|2024-12-05 08:43:20|180779|180689|180765.5|180675.5|180779|180689|180758.9|180668.9|19
1733388210000|2024-12-05 08:43:30|180762.5|180672.5|180760.4|180670.4|180762.9|180672.9|180757.1|180667.1|11
1733388220000|2024-12-05 08:43:40|180764.4|180674.4|180777.1|180687.1|180777.1|180687.1|180764.4|180674.4|9
1733388230000|2024-12-05 08:43:50|180777.3|180687.3|180824.6|180734.6|180836.1|180746.1|180777.3|180687.3|10
1733388240000|2024-12-05 08:44:00|180830.1|180740.1|180829|180739|180830.5|180740.5|180824.9|180734.9|7
1733388250000|2024-12-05 08:44:10|180831|180741|180831.5|180741.5|180835.3|180745.3|180825.8|180735.8|9
1733388260000|2024-12-05 08:44:20|180832|180742|180832.5|180742.5|180833|180743|180831.7|180741.7|4
1733388270000|2024-12-05 08:44:30|180891|180801|180911.1|180821.1|180919.2|180829.2|180891|180801|13
1733388280000|2024-12-05 08:44:40|180910.2|180820.2|180909.8|180819.8|180910.2|180820.2|180907.5|180817.5|9
1733388290000|2024-12-05 08:44:50|180906.6|180816.6|180885.5|180795.5|180910.2|180820.2|180885.4|180795.4|16
1733388300000|2024-12-05 08:45:00|180886.2|180796.2|180905.5|180815.5|180905.5|180815.5|180885.3|180795.3|14
1733388310000|2024-12-05 08:45:10|180905.6|180815.6|180899.1|180809.1|180905.6|180815.6|180897.7|180807.7|10
1733388320000|2024-12-05 08:45:20|180899.3|180809.3|180885.8|180795.8|180899.3|180809.3|180881.7|180791.7|12
1733388330000|2024-12-05 08:45:30|180886.1|180796.1|180886.2|180796.2|180893.8|180803.8|180886.1|180796.1|11
1733388340000|2024-12-05 08:45:40|180885.2|180795.2|180886.9|180796.9|180891.8|180801.8|180882.6|180792.6|24
1733388350000|2024-12-05 08:45:50|180886.6|180796.6|180885.6|180795.6|180892.8|180802.8|180880.4|180790.4|18
1733388360000|2024-12-05 08:46:00|180889|180799|180910.4|180820.4|180910.4|180820.4|180884.2|180794.2|15
1733388370000|2024-12-05 08:46:10|180910.6|180820.6|180908|180818|180928|180838|180908|180818|25
1733388380000|2024-12-05 08:46:20|180907.1|180817.1|180905.9|180815.9|180907.1|180817.1|180899.1|180809.1|10
1733388390000|2024-12-05 08:46:30|180905.7|180815.7|180905.6|180815.6|180908.9|180818.9|180905.4|180815.4|9
1733388400000|2024-12-05 08:46:40|180905.3|180815.3|180913.4|180823.4|180913.4|180823.4|180905.3|180815.3|7
1733388410000|2024-12-05 08:46:50|180915.3|180825.3|180927.1|180837.1|180928.1|180838.1|180915.3|180825.3|19
1733388420000|2024-12-05 08:47:00|180927.9|180837.9|180980.2|180890.2|180985.3|180895.3|180926.2|180836.2|12
1733388430000|2024-12-05 08:47:10|180975.8|180885.8|180969.5|180879.5|180982.3|180892.3|180962.7|180872.7|26
1733388440000|2024-12-05 08:47:20|180945.2|180855.2|180928.4|180838.4|180945.2|180855.2|180927.3|180837.3|21
1733388450000|2024-12-05 08:47:30|180928.2|180838.2|180924.3|180834.3|180930|180840|180924.3|180834.3|10
1733388460000|2024-12-05 08:47:40|180924.5|180834.5|180932.4|180842.4|180935.5|180845.5|180924.5|180834.5|11
1733388470000|2024-12-05 08:47:50|180931.7|180841.7|180933.5|180843.5|180934.9|180844.9|180930.9|180840.9|5
1733388480000|2024-12-05 08:48:00|180933.1|180843.1|180935.3|180845.3|180944|180854|180933.1|180843.1|7
1733388490000|2024-12-05 08:48:10|180938.8|180848.8|180909.1|180819.1|180938.8|180848.8|180909.1|180819.1|11
1733388500000|2024-12-05 08:48:20|180909.2|180819.2|180905.3|180815.3|180910.2|180820.2|180905.3|180815.3|5
1733388510000|2024-12-05 08:48:30|180905.1|180815.1|180902.7|180812.7|180905.1|180815.1|180902|180812|7
1733388520000|2024-12-05 08:48:40|180902.5|180812.5|180904.3|180814.3|180904.8|180814.8|180898.9|180808.9|7
1733388530000|2024-12-05 08:48:50|180905.4|180815.4|180904.3|180814.3|180905.5|180815.5|180904.3|180814.3|3
1733388540000|2024-12-05 08:49:00|180902.6|180812.6|180900.2|180810.2|180902.6|180812.6|180900.2|180810.2|2
1733388550000|2024-12-05 08:49:10|180901.2|180811.2|180905|180815|180905.5|180815.5|180901.2|180811.2|7
1733388560000|2024-12-05 08:49:20|180901.9|180811.9|180900.9|180810.9|180902.4|180812.4|180900.9|180810.9|3
1733388570000|2024-12-05 08:49:30|180902.1|180812.1|180901.9|180811.9|180902.1|180812.1|180901.9|180811.9|2
1733388580000|2024-12-05 08:49:40|180902.1|180812.1|180902.6|180812.6|180902.6|180812.6|180901.9|180811.9|3
1733388590000|2024-12-05 08:49:50|180904.5|180814.5|180928.6|180838.6|180929.4|180839.4|180904.5|180814.5|13
1733388600000|2024-12-05 08:50:00|180928.4|180838.4|180932.5|180842.5|180932.9|180842.9|180927.9|180837.9|13
1733388610000|2024-12-05 08:50:10|180932.7|180842.7|180933.2|180843.2|180936.8|180846.8|180932|180842|11
1733388620000|2024-12-05 08:50:20|180933.4|180843.4|180929.3|180839.3|180934.4|180844.4|180925.8|180835.8|7
1733388630000|2024-12-05 08:50:30|180930|180840|180918.4|180828.4|180930|180840|180918.4|180828.4|7
1733388640000|2024-12-05 08:50:40|180914.7|180824.7|180908.3|180818.3|180916.8|180826.8|180908.3|180818.3|7
1733388650000|2024-12-05 08:50:50|180908.5|180818.5|180876.7|180786.7|180908.5|180818.5|180876.7|180786.7|11
1733388660000|2024-12-05 08:51:00|180877.5|180787.5|180882.6|180792.6|180884.5|180794.5|180877.5|180787.5|18
1733388670000|2024-12-05 08:51:10|180882|180792|180877.6|180787.6|180883.8|180793.8|180877.6|180787.6|11
1733388680000|2024-12-05 08:51:20|180878.1|180788.1|180879.5|180789.5|180879.5|180789.5|180878|180788|10
1733388690000|2024-12-05 08:51:30|180878.5|180788.5|180884.4|180794.4|180889|180799|180878.5|180788.5|7
1733388700000|2024-12-05 08:51:40|180889|180799|180880.6|180790.6|180900.5|180810.5|180880.1|180790.1|11
1733388710000|2024-12-05 08:51:50|180891.1|180801.1|180894.3|180804.3|180896.4|180806.4|180885.3|180795.3|17
1733388720000|2024-12-05 08:52:00|180892.2|180802.2|180887.3|180797.3|180892.2|180802.2|180886.7|180796.7|14
1733388730000|2024-12-05 08:52:10|180887|180797|180888.5|180798.5|180890.6|180800.6|180884.4|180794.4|13
1733388740000|2024-12-05 08:52:20|180888.1|180798.1|180903.5|180813.5|180904.9|180814.9|180888.1|180798.1|9
1733388750000|2024-12-05 08:52:30|180905|180815|180917.8|180827.8|180917.8|180827.8|180905|180815|9
1733388760000|2024-12-05 08:52:40|180917.4|180827.4|180917.6|180827.6|180920.1|180830.1|180916.6|180826.6|6
1733388770000|2024-12-05 08:52:50|180918.6|180828.6|180936.1|180846.1|180941.7|180851.7|180918.3|180828.3|9
1733388780000|2024-12-05 08:53:00|180936.7|180846.7|180938.6|180848.6|180940.5|180850.5|180936.4|180846.4|9
1733388790000|2024-12-05 08:53:10|180940|180850|180937|180847|180940.5|180850.5|180936.8|180846.8|7
1733388800000|2024-12-05 08:53:20|180941.7|180851.7|180962.9|180872.9|180965|180875|180941.7|180851.7|7
1733388810000|2024-12-05 08:53:30|180953.8|180863.8|180951.1|180861.1|180970|180880|180951.1|180861.1|16
1733388820000|2024-12-05 08:53:40|180951.2|180861.2|180954.4|180864.4|180954.4|180864.4|180947.7|180857.7|6
1733388830000|2024-12-05 08:53:50|180954.2|180864.2|180980.4|180890.4|180982.8|180892.8|180954.2|180864.2|15
1733388840000|2024-12-05 08:54:00|180980.3|180890.3|180947.4|180857.4|180980.3|180890.3|180947.4|180857.4|11
1733388850000|2024-12-05 08:54:10|180946.4|180856.4|180943.2|180853.2|180948.5|180858.5|180943.2|180853.2|9
1733388860000|2024-12-05 08:54:20|180942.9|180852.9|180936.6|180846.6|180946.4|180856.4|180936.6|180846.6|15
1733388870000|2024-12-05 08:54:30|180924|180834|180929|180839|180929.3|180839.3|180922.3|180832.3|10
1733388880000|2024-12-05 08:54:40|180928.2|180838.2|180927.6|180837.6|180929|180839|180925.4|180835.4|11
1733388890000|2024-12-05 08:54:50|180925.9|180835.9|180925.9|180835.9|180926.1|180836.1|180925.3|180835.3|4
1733388900000|2024-12-05 08:55:00|180921.9|180831.9|180909.3|180819.3|180921.9|180831.9|180908.8|180818.8|16
1733388910000|2024-12-05 08:55:10|180907.3|180817.3|180907.8|180817.8|180908.3|180818.3|180907.3|180817.3|5
1733388920000|2024-12-05 08:55:20|180910.1|180820.1|180909.2|180819.2|180910.1|180820.1|180909.2|180819.2|4
1733388930000|2024-12-05 08:55:30|180908.3|180818.3|180860.3|180770.3|180908.8|180818.8|180860.2|180770.2|20
1733388940000|2024-12-05 08:55:40|180860.1|180770.1|180850.9|180760.9|180865.8|180775.8|180850.6|180760.6|18
1733388950000|2024-12-05 08:55:50|180850.4|180760.4|180844.2|180754.2|180850.4|180760.4|180843.5|180753.5|12
1733388960000|2024-12-05 08:56:00|180844.1|180754.1|180837.9|180747.9|180847.8|180757.8|180837.7|180747.7|21
1733388970000|2024-12-05 08:56:10|180837.4|180747.4|180827.5|180737.5|180837.4|180747.4|180827.5|180737.5|12
1733388980000|2024-12-05 08:56:20|180826.8|180736.8|180829.1|180739.1|180829.4|180739.4|180826|180736|11
1733388990000|2024-12-05 08:56:30|180828.6|180738.6|180850.5|180760.5|180855.2|180765.2|180828.3|180738.3|13
1733389000000|2024-12-05 08:56:40|180840.1|180750.1|180840.7|180750.7|180846.7|180756.7|180840.1|180750.1|9
1733389010000|2024-12-05 08:56:50|180839.4|180749.4|180829.1|180739.1|180839.4|180749.4|180829.1|180739.1|10
1733389020000|2024-12-05 08:57:00|180828.3|180738.3|180831.6|180741.6|180831.6|180741.6|180817.7|180727.7|10
1733389040000|2024-12-05 08:57:20|180831|180741|180782.6|180692.6|180831|180741|180777.7|180687.7|11
1733389050000|2024-12-05 08:57:30|180778.7|180688.7|180784.8|180694.8|180793.8|180703.8|180778.7|180688.7|26
1733389060000|2024-12-05 08:57:40|180785.9|180695.9|180808.1|180718.1|180808.3|180718.3|180785.9|180695.9|16
1733389070000|2024-12-05 08:57:50|180808.8|180718.8|180810.9|180720.9|180810.9|180720.9|180808.3|180718.3|5
1733389080000|2024-12-05 08:58:00|180816.7|180726.7|180821.7|180731.7|180823.9|180733.9|180815.3|180725.3|13
1733389090000|2024-12-05 08:58:10|180823.1|180733.1|180823.1|180733.1|180823.1|180733.1|180823.1|180733.1|1
1733389100000|2024-12-05 08:58:20|180822.2|180732.2|180857.3|180767.3|180868.7|180778.7|180822.2|180732.2|21
1733389110000|2024-12-05 08:58:30|180868.3|180778.3|180869.5|180779.5|180873.4|180783.4|180866.9|180776.9|12
1733389120000|2024-12-05 08:58:40|180869.7|180779.7|180877.8|180787.8|180882.1|180792.1|180854.2|180764.2|21
1733389130000|2024-12-05 08:58:50|180878.1|180788.1|180890.3|180800.3|180893.6|180803.6|180878.1|180788.1|18
1733389140000|2024-12-05 08:59:00|180888.5|180798.5|180881.7|180791.7|180890.8|180800.8|180881.7|180791.7|9
1733389150000|2024-12-05 08:59:10|180884|180794|180882.8|180792.8|180884.3|180794.3|180880.9|180790.9|12
1733389160000|2024-12-05 08:59:20|180883|180793|180881.2|180791.2|180884.3|180794.3|180881.2|180791.2|12
1733389170000|2024-12-05 08:59:30|180868|180778|180868|180778|180868|180778|180868|180778|1
1733389180000|2024-12-05 08:59:40|180868.8|180778.8|180868.4|180778.4|180872.2|180782.2|180868.4|180778.4|11
1733389190000|2024-12-05 08:59:50|180866.9|180776.9|180827.7|180737.7|180866.9|180776.9|180821.2|180731.2|21
1733389200000|2024-12-05 09:00:00|180788|180698|180768.4|180678.4|180788|180698|180764.2|180674.2|25
1733389210000|2024-12-05 09:00:10|180763.5|180673.5|180763.9|180673.9|180764.6|180674.6|180761.4|180671.4|15
1733389220000|2024-12-05 09:00:20|180762.9|180672.9|180763.8|180673.8|180763.8|180673.8|180762.9|180672.9|2
1733389230000|2024-12-05 09:00:30|180763.6|180673.6|180794.2|180704.2|180801.2|180711.2|180763.6|180673.6|13
1733389240000|2024-12-05 09:00:40|180798.9|180708.9|180826.6|180736.6|180826.6|180736.6|180798.9|180708.9|11
1733389250000|2024-12-05 09:00:50|180826.4|180736.4|180823.1|180733.1|180826.4|180736.4|180823.1|180733.1|15
1733389260000|2024-12-05 09:01:00|180818.1|180728.1|180808.7|180718.7|180818.1|180728.1|180792.1|180702.1|17
1733389270000|2024-12-05 09:01:10|180808.8|180718.8|180810.5|180720.5|180811|180721|180808.7|180718.7|6
1733389280000|2024-12-05 09:01:20|180804.7|180714.7|180794.8|180704.8|180804.7|180714.7|180793.4|180703.4|5
1733389290000|2024-12-05 09:01:30|180790.8|180700.8|180764.2|180674.2|180796.9|180706.9|180761.1|180671.1|25
1733389300000|2024-12-05 09:01:40|180763.5|180673.5|180784|180694|180789.5|180699.5|180763.1|180673.1|12
1733389310000|2024-12-05 09:01:50|180784.2|180694.2|180808.1|180718.1|180808.1|180718.1|180784.2|180694.2|17
1733389320000|2024-12-05 09:02:00|180807.9|180717.9|180765.4|180675.4|180807.9|180717.9|180763.9|180673.9|22
1733389330000|2024-12-05 09:02:10|180765.6|180675.6|180767.2|180677.2|180768.6|180678.6|180759.1|180669.1|20
1733389340000|2024-12-05 09:02:20|180767.4|180677.4|180769.4|180679.4|180772.5|180682.5|180767.4|180677.4|9
1733389350000|2024-12-05 09:02:30|180769.2|180679.2|180768.2|180678.2|180769.5|180679.5|180768|180678|7
1733389360000|2024-12-05 09:02:40|180764.6|180674.6|180762.7|180672.7|180764.6|180674.6|180762.7|180672.7|5
1733389370000|2024-12-05 09:02:50|180759.2|180669.2|180780.2|180690.2|180780.2|180690.2|180758|180668|7
1733389380000|2024-12-05 09:03:00|180776.8|180686.8|180776.4|180686.4|180777.3|180687.3|180774.8|180684.8|4
1733389390000|2024-12-05 09:03:10|180774.4|180684.4|180773|180683|180776.4|180686.4|180773|180683|7
1733389400000|2024-12-05 09:03:20|180771.8|180681.8|180736|180646|180771.8|180681.8|180728.9|180638.9|12
1733389410000|2024-12-05 09:03:30|180737.3|180647.3|180734.8|180644.8|180737.5|180647.5|180734.8|180644.8|3
1733389420000|2024-12-05 09:03:40|180737.5|180647.5|180752.7|180662.7|180757.5|180667.5|180737.5|180647.5|8
1733389430000|2024-12-05 09:03:50|180751.8|180661.8|180769.1|180679.1|180770.9|180680.9|180751.8|180661.8|10
1733389440000|2024-12-05 09:04:00|180769.7|180679.7|180745.3|180655.3|180769.7|180679.7|180744.8|180654.8|6
1733389450000|2024-12-05 09:04:10|180745.5|180655.5|180747.3|180657.3|180747.3|180657.3|180745.5|180655.5|2
1733389460000|2024-12-05 09:04:20|180746.9|180656.9|180746.4|180656.4|180746.9|180656.9|180746.3|180656.3|4
1733389470000|2024-12-05 09:04:30|180747.1|180657.1|180746.2|180656.2|180747.1|180657.1|180742.5|180652.5|4
1733389480000|2024-12-05 09:04:40|180746.9|180656.9|180746.7|180656.7|180747.2|180657.2|180744.4|180654.4|5
1733389490000|2024-12-05 09:04:50|180746.8|180656.8|180746.8|180656.8|180746.8|180656.8|180746.8|180656.8|1
1733389500000|2024-12-05 09:05:00|180746.7|180656.7|180744.3|180654.3|180747|180657|180744.3|180654.3|4
1733389510000|2024-12-05 09:05:10|180745.1|180655.1|180745.7|180655.7|180747.9|180657.9|180744.3|180654.3|11
1733389520000|2024-12-05 09:05:20|180747.9|180657.9|180744.9|180654.9|180748.3|180658.3|180744.9|180654.9|10
1733389530000|2024-12-05 09:05:30|180747.3|180657.3|180746.5|180656.5|180747.3|180657.3|180746.5|180656.5|2
1733389540000|2024-12-05 09:05:40|180749.2|180659.2|180742.5|180652.5|180749.8|180659.8|180738.6|180648.6|13
1733389550000|2024-12-05 09:05:50|180742.7|180652.7|180743.3|180653.3|180743.3|180653.3|180735.6|180645.6|16
1733389560000|2024-12-05 09:06:00|180745.3|180655.3|180736.2|180646.2|180745.3|180655.3|180730.5|180640.5|11
1733389580000|2024-12-05 09:06:20|180735.7|180645.7|180742.1|180652.1|180742.1|180652.1|180735.7|180645.7|9
1733389590000|2024-12-05 09:06:30|180741.8|180651.8|180745.1|180655.1|180745.5|180655.5|180741.8|180651.8|12
1733389600000|2024-12-05 09:06:40|180742.5|180652.5|180739.6|180649.6|180744.8|180654.8|180739.1|180649.1|6
1733389610000|2024-12-05 09:06:50|180737.9|180647.9|180737.8|180647.8|180737.9|180647.9|180737.8|180647.8|2
1733389620000|2024-12-05 09:07:00|180737.3|180647.3|180760.8|180670.8|180761.1|180671.1|180737.3|180647.3|11
1733389630000|2024-12-05 09:07:10|180762.8|180672.8|180765|180675|180765.2|180675.2|180762.8|180672.8|5
1733389640000|2024-12-05 09:07:20|180764|180674|180769.7|180679.7|180769.9|180679.9|180764|180674|8
1733389650000|2024-12-05 09:07:30|180770|180680|180779.8|180689.8|180779.8|180689.8|180767.2|180677.2|11
1733389660000|2024-12-05 09:07:40|180780|180690|180775.5|180685.5|180780|180690|180775.4|180685.4|9
1733389670000|2024-12-05 09:07:50|180780|180690|180808.3|180718.3|180815.7|180725.7|180779.5|180689.5|11
1733389680000|2024-12-05 09:08:00|180808.5|180718.5|180812.2|180722.2|180812.2|180722.2|180808.5|180718.5|5
1733389700000|2024-12-05 09:08:20|180814.2|180724.2|180814.5|180724.5|180822.8|180732.8|180814.2|180724.2|8
1733389710000|2024-12-05 09:08:30|180814.8|180724.8|180814.9|180724.9|180816.7|180726.7|180814.8|180724.8|8
1733389720000|2024-12-05 09:08:40|180815.2|180725.2|180814.8|180724.8|180815.5|180725.5|180814.8|180724.8|4
1733389730000|2024-12-05 09:08:50|180815.5|180725.5|180818.5|180728.5|180819.5|180729.5|180815.5|180725.5|3
1733389740000|2024-12-05 09:09:00|180817.5|180727.5|180813.8|180723.8|180817.5|180727.5|180813.8|180723.8|4
1733389750000|2024-12-05 09:09:10|180813.9|180723.9|180808.7|180718.7|180813.9|180723.9|180808.7|180718.7|6
1733389760000|2024-12-05 09:09:20|180808.9|180718.9|180808.5|180718.5|180808.9|180718.9|180808.5|180718.5|2
1733389770000|2024-12-05 09:09:30|180794.5|180704.5|180781.5|180691.5|180794.5|180704.5|180778|180688|15
1733389780000|2024-12-05 09:09:40|180781.2|180691.2|180791.2|180701.2|180794.8|180704.8|180781.2|180691.2|11
1733389790000|2024-12-05 09:09:50|180790.2|180700.2|180787.9|180697.9|180791.2|180701.2|180787.9|180697.9|13
1733389800000|2024-12-05 09:10:00|180783.4|180693.4|180780.2|180690.2|180788.9|180698.9|180779|180689|13
1733389810000|2024-12-05 09:10:10|180779.7|180689.7|180785|180695|180790.2|180700.2|180777|180687|14
1733389820000|2024-12-05 09:10:20|180785.5|180695.5|180787.5|180697.5|180789.7|180699.7|180782|180692|11
1733389830000|2024-12-05 09:10:30|180788|180698|180798.7|180708.7|180801.4|180711.4|180788|180698|14
1733389840000|2024-12-05 09:10:40|180801|180711|180800.7|180710.7|180802.9|180712.9|180799.4|180709.4|9
1733389850000|2024-12-05 09:10:50|180800.5|180710.5|180805.3|180715.3|180805.5|180715.5|180800.5|180710.5|7
1733389860000|2024-12-05 09:11:00|180807.8|180717.8|180814|180724|180814|180724|180807.5|180717.5|5
1733389870000|2024-12-05 09:11:10|180811|180721|180807.8|180717.8|180813|180723|180807.8|180717.8|6
1733389880000|2024-12-05 09:11:20|180807.5|180717.5|180810.2|180720.2|180811.9|180721.9|180807.2|180717.2|7
1733389890000|2024-12-05 09:11:30|180810.8|180720.8|180813.9|180723.9|180826.2|180736.2|180810.2|180720.2|12
1733389900000|2024-12-05 09:11:40|180815.2|180725.2|180815.2|180725.2|180815.2|180725.2|180815.2|180725.2|1
1733389910000|2024-12-05 09:11:50|180814.5|180724.5|180815.2|180725.2|180815.2|180725.2|180814.5|180724.5|2
1733389920000|2024-12-05 09:12:00|180814.5|180724.5|180823.7|180733.7|180823.7|180733.7|180814.5|180724.5|11
1733389930000|2024-12-05 09:12:10|180822.2|180732.2|180823.7|180733.7|180826.5|180736.5|180819.3|180729.3|6
1733389940000|2024-12-05 09:12:20|180823|180733|180809.5|180719.5|180827.4|180737.4|180801.5|180711.5|25
1733389950000|2024-12-05 09:12:30|180809.3|180719.3|180812.5|180722.5|180813.5|180723.5|180809.3|180719.3|15
1733389960000|2024-12-05 09:12:40|180809.2|180719.2|180802.6|180712.6|180812.4|180722.4|180798.6|180708.6|16
1733389970000|2024-12-05 09:12:50|180803.1|180713.1|180806.6|180716.6|180812.7|180722.7|180803.1|180713.1|11
1733389980000|2024-12-05 09:13:00|180806.3|180716.3|180803.3|180713.3|180806.3|180716.3|180803.3|180713.3|9
1733389990000|2024-12-05 09:13:10|180799.5|180709.5|180765.9|180675.9|180799.5|180709.5|180763.6|180673.6|9
1733390000000|2024-12-05 09:13:20|180766.2|180676.2|180749.6|180659.6|180776|180686|180748.8|180658.8|25
1733390010000|2024-12-05 09:13:30|180749.3|180659.3|180747.6|180657.6|180749.3|180659.3|180746.8|180656.8|9
1733390020000|2024-12-05 09:13:40|180744.9|180654.9|180749|180659|180755.9|180665.9|180742.6|180652.6|13
1733390030000|2024-12-05 09:13:50|180749.3|180659.3|180795.7|180705.7|180799.7|180709.7|180745.7|180655.7|21
1733390040000|2024-12-05 09:14:00|180794.7|180704.7|180782.3|180692.3|180794.7|180704.7|180782.1|180692.1|14
1733390050000|2024-12-05 09:14:10|180782.1|180692.1|180764.9|180674.9|180782.1|180692.1|180764.9|180674.9|19
1733390060000|2024-12-05 09:14:20|180764.7|180674.7|180797.5|180707.5|180798.2|180708.2|180764.7|180674.7|21
1733390070000|2024-12-05 09:14:30|180819.9|180729.9|180813.9|180723.9|180821.7|180731.7|180813.9|180723.9|8
1733390080000|2024-12-05 09:14:40|180812.2|180722.2|180836|180746|180838.9|180748.9|180812.2|180722.2|15
1733390090000|2024-12-05 09:14:50|180835|180745|180827.8|180737.8|180835.5|180745.5|180822.4|180732.4|19
1733390100000|2024-12-05 09:15:00|180829.9|180739.9|180816|180726|180830.9|180740.9|180814.2|180724.2|14
1733390110000|2024-12-05 09:15:10|180814.7|180724.7|180834.2|180744.2|180840.2|180750.2|180814.7|180724.7|19
1733390120000|2024-12-05 09:15:20|180834.5|180744.5|180833.8|180743.8|180834.5|180744.5|180832.5|180742.5|6
1733390130000|2024-12-05 09:15:30|180833.5|180743.5|180833.3|180743.3|180834.3|180744.3|180831.8|180741.8|17
1733390140000|2024-12-05 09:15:40|180833.5|180743.5|180835.4|180745.4|180836.5|180746.5|180833.5|180743.5|10
1733390150000|2024-12-05 09:15:50|180835.8|180745.8|180838.8|180748.8|180842.7|180752.7|180835.8|180745.8|10
1733390160000|2024-12-05 09:16:00|180892|180802|180888.4|180798.4|180892|180802|180884.2|180794.2|10
1733390170000|2024-12-05 09:16:10|180888.5|180798.5|180888.1|180798.1|180888.5|180798.5|180887.2|180797.2|8
1733390180000|2024-12-05 09:16:20|180885.1|180795.1|180865|180775|180885.1|180795.1|180865|180775|16
1733390190000|2024-12-05 09:16:30|180864.9|180774.9|180865.2|180775.2|180865.2|180775.2|180864.9|180774.9|3
1733390200000|2024-12-05 09:16:40|180866.2|180776.2|180853.4|180763.4|180866.2|180776.2|180842.9|180752.9|15
1733390210000|2024-12-05 09:16:50|180853.6|180763.6|180853.2|180763.2|180853.6|180763.6|180853.1|180763.1|4
1733390220000|2024-12-05 09:17:00|180853.1|180763.1|180863.9|180773.9|180864.1|180774.1|180852.9|180762.9|8
1733390230000|2024-12-05 09:17:10|180863.6|180773.6|180849.4|180759.4|180863.6|180773.6|180848.9|180758.9|10
1733390240000|2024-12-05 09:17:20|180849.7|180759.7|180859.4|180769.4|180862.7|180772.7|180849.7|180759.7|8
1733390250000|2024-12-05 09:17:30|180859.2|180769.2|180852.5|180762.5|180859.5|180769.5|180852.5|180762.5|8
1733390260000|2024-12-05 09:17:40|180852.3|180762.3|180851.8|180761.8|180852.3|180762.3|180850.7|180760.7|5
1733390270000|2024-12-05 09:17:50|180853|180763|180863.2|180773.2|180863.7|180773.7|180851.8|180761.8|12
1733390280000|2024-12-05 09:18:00|180863.9|180773.9|180872.2|180782.2|180872.2|180782.2|180863.9|180773.9|13
1733390290000|2024-12-05 09:18:10|180875.5|180785.5|180866|180776|180875.5|180785.5|180864.5|180774.5|14
1733390300000|2024-12-05 09:18:20|180867.4|180777.4|180867|180777|180868.4|180778.4|180866|180776|10
1733390310000|2024-12-05 09:18:30|180863.2|180773.2|180856.4|180766.4|180863.2|180773.2|180856.4|180766.4|6
1733390320000|2024-12-05 09:18:40|180856.5|180766.5|180856.4|180766.4|180856.5|180766.5|180856.4|180766.4|2
1733390330000|2024-12-05 09:18:50|180856.5|180766.5|180856.5|180766.5|180856.5|180766.5|180856.5|180766.5|1
1733390340000|2024-12-05 09:19:00|180856.4|180766.4|180856.4|180766.4|180857.4|180767.4|180856.4|180766.4|3
1733390350000|2024-12-05 09:19:10|180856.5|180766.5|180856.5|180766.5|180857.5|180767.5|180856|180766|5
1733390360000|2024-12-05 09:19:20|180857.5|180767.5|180856.4|180766.4|180857.5|180767.5|180853.7|180763.7|7
1733390370000|2024-12-05 09:19:30|180856.9|180766.9|180851.9|180761.9|180856.9|180766.9|180850.5|180760.5|13
1733390380000|2024-12-05 09:19:40|180851.4|180761.4|180868.4|180778.4|180870.1|180780.1|180851.4|180761.4|22
1733390390000|2024-12-05 09:19:50|180866.9|180776.9|180859|180769|180866.9|180776.9|180857.7|180767.7|5
1733390400000|2024-12-05 09:20:00|180860.9|180770.9|180855.2|180765.2|180860.9|180770.9|180854.7|180764.7|4
1733390410000|2024-12-05 09:20:10|180858.5|180768.5|180855.4|180765.4|180858.5|180768.5|180855.4|180765.4|6
1733390420000|2024-12-05 09:20:20|180856.8|180766.8|180859.3|180769.3|180862.6|180772.6|180855.4|180765.4|7
1733390430000|2024-12-05 09:20:30|180862.3|180772.3|180863.3|180773.3|180863.3|180773.3|180861|180771|5
1733390440000|2024-12-05 09:20:40|180862.8|180772.8|180863.4|180773.4|180866.4|180776.4|180859.7|180769.7|8
1733390460000|2024-12-05 09:21:00|180859.4|180769.4|180857.7|180767.7|180861.9|180771.9|180856.2|180766.2|6
1733390470000|2024-12-05 09:21:10|180854.6|180764.6|180859.9|180769.9|180859.9|180769.9|180854.6|180764.6|6
1733390480000|2024-12-05 09:21:20|180867.7|180777.7|180886.9|180796.9|180889.2|180799.2|180854.6|180764.6|16
1733390490000|2024-12-05 09:21:30|180885.9|180795.9|180886.4|180796.4|180886.4|180796.4|180885.9|180795.9|6
1733390500000|2024-12-05 09:21:40|180886.5|180796.5|180889.2|180799.2|180895.4|180805.4|180885.9|180795.9|13
1733390510000|2024-12-05 09:21:50|180889.7|180799.7|180889.5|180799.5|180894.3|180804.3|180888.8|180798.8|10
1733390520000|2024-12-05 09:22:00|180889.1|180799.1|180894.9|180804.9|180894.9|180804.9|180888.7|180798.7|7
1733390530000|2024-12-05 09:22:10|180891.9|180801.9|180888.1|180798.1|180891.9|180801.9|180888|180798|19
1733390540000|2024-12-05 09:22:20|180888|180798|180888|180798|180888.3|180798.3|180888|180798|3
1733390550000|2024-12-05 09:22:30|180888.1|180798.1|180878|180788|180888.1|180798.1|180877.5|180787.5|15
1733390560000|2024-12-05 09:22:40|180878.5|180788.5|180881|180791|180882.2|180792.2|180878|180788|11
1733390570000|2024-12-05 09:22:50|180880.7|180790.7|180884.3|180794.3|180884.3|180794.3|180878.7|180788.7|11
1733390580000|2024-12-05 09:23:00|180884.5|180794.5|180884.5|180794.5|180884.5|180794.5|180884.5|180794.5|1
1733390590000|2024-12-05 09:23:10|180884.6|180794.6|180884.3|180794.3|180884.6|180794.6|180884.3|180794.3|2
1733390600000|2024-12-05 09:23:20|180889.8|180799.8|180877.9|180787.9|180889.8|180799.8|180877.9|180787.9|17
1733390610000|2024-12-05 09:23:30|180877.7|180787.7|180875|180785|180878.1|180788.1|180868.9|180778.9|21
1733390620000|2024-12-05 09:23:40|180874|180784|180878.3|180788.3|180878.3|180788.3|180874|180784|2
1733390630000|2024-12-05 09:23:50|180880.9|180790.9|180874.4|180784.4|180880.9|180790.9|180874.4|180784.4|8
1733390640000|2024-12-05 09:24:00|180874.3|180784.3|180876|180786|180882.7|180792.7|180874.3|180784.3|22
1733390650000|2024-12-05 09:24:10|180878.7|180788.7|180876.4|180786.4|180878.7|180788.7|180875|180785|20
1733390660000|2024-12-05 09:24:20|180878.7|180788.7|180878.4|180788.4|180878.7|180788.7|180878.4|180788.4|18
1733390670000|2024-12-05 09:24:30|180878.7|180788.7|180872.6|180782.6|180878.7|180788.7|180871.4|180781.4|16
1733390680000|2024-12-05 09:24:40|180871.6|180781.6|180871.7|180781.7|180875.6|180785.6|180871.6|180781.6|9
1733390690000|2024-12-05 09:24:50|180871.6|180781.6|180875.3|180785.3|180882.1|180792.1|180871.6|180781.6|3
1733390700000|2024-12-05 09:25:00|180875.8|180785.8|180910.2|180820.2|180914.7|180824.7|180875.8|180785.8|13
1733390710000|2024-12-05 09:25:10|180911.2|180821.2|180910.7|180820.7|180911.7|180821.7|180910.2|180820.2|6
1733390720000|2024-12-05 09:25:20|180912.6|180822.6|180913.6|180823.6|180918|180828|180910.9|180820.9|6
1733390730000|2024-12-05 09:25:30|180915.8|180825.8|180912.3|180822.3|180915.8|180825.8|180912.3|180822.3|2
1733390740000|2024-12-05 09:25:40|180912.1|180822.1|180950.9|180860.9|180951.3|180861.3|180910.4|180820.4|12
1733390750000|2024-12-05 09:25:50|180948.6|180858.6|180948.6|180858.6|180949.4|180859.4|180948.6|180858.6|3
1733390760000|2024-12-05 09:26:00|180950.9|180860.9|180915.5|180825.5|180950.9|180860.9|180913.8|180823.8|20
1733390770000|2024-12-05 09:26:10|180915.2|180825.2|180927.4|180837.4|180927.4|180837.4|180914.8|180824.8|6
1733390780000|2024-12-05 09:26:20|180929.1|180839.1|180931.6|180841.6|180934.2|180844.2|180926|180836|6
1733390790000|2024-12-05 09:26:30|180920.4|180830.4|180917.5|180827.5|180920.9|180830.9|180917.2|180827.2|10
1733390800000|2024-12-05 09:26:40|180918.2|180828.2|180919.5|180829.5|180925.9|180835.9|180918.2|180828.2|5
1733390810000|2024-12-05 09:26:50|180921.3|180831.3|180912.4|180822.4|180926.2|180836.2|180909.4|180819.4|20
1733390820000|2024-12-05 09:27:00|180913.2|180823.2|180916|180826|180916|180826|180912.7|180822.7|10
1733390830000|2024-12-05 09:27:10|180916.5|180826.5|180918.6|180828.6|180924.5|180834.5|180915.6|180825.6|19
1733390840000|2024-12-05 09:27:20|180918.8|180828.8|180917.8|180827.8|180918.8|180828.8|180917.6|180827.6|7
1733390850000|2024-12-05 09:27:30|180915.8|180825.8|180916.3|180826.3|180916.3|180826.3|180915.8|180825.8|4
1733390860000|2024-12-05 09:27:40|180921|180831|180918|180828|180928.6|180838.6|180915.4|180825.4|10
1733390870000|2024-12-05 09:27:50|180917.5|180827.5|180918.4|180828.4|180923.8|180833.8|180917.5|180827.5|12
1733390880000|2024-12-05 09:28:00|180920.8|180830.8|180916.1|180826.1|180924.7|180834.7|180914.9|180824.9|8
1733390890000|2024-12-05 09:28:10|180916.2|180826.2|180916.4|180826.4|180917.4|180827.4|180916.2|180826.2|14
1733390900000|2024-12-05 09:28:20|180913.5|180823.5|180905.2|180815.2|180922.2|180832.2|180902.2|180812.2|19
1733390910000|2024-12-05 09:28:30|180905.6|180815.6|180908|180818|180912.5|180822.5|180905.6|180815.6|20
1733390920000|2024-12-05 09:28:40|180907|180817|180909.4|180819.4|180909.4|180819.4|180907|180817|4
1733390930000|2024-12-05 09:28:50|180909.5|180819.5|180911.8|180821.8|180911.8|180821.8|180908.7|180818.7|4
1733390940000|2024-12-05 09:29:00|180916.5|180826.5|180911.5|180821.5|180916.5|180826.5|180910.4|180820.4|10
1733390950000|2024-12-05 09:29:10|180911.4|180821.4|180903.4|180813.4|180912.5|180822.5|180901.7|180811.7|13
1733390960000|2024-12-05 09:29:20|180901.9|180811.9|180912.6|180822.6|180918.4|180828.4|180901.5|180811.5|7
1733390970000|2024-12-05 09:29:30|180912.8|180822.8|180910.1|180820.1|180912.8|180822.8|180908.3|180818.3|4
1733390980000|2024-12-05 09:29:40|180908.3|180818.3|180914.5|180824.5|180929.5|180839.5|180908.3|180818.3|20
1733390990000|2024-12-05 09:29:50|180916|180826|180914.1|180824.1|180916.3|180826.3|180914.1|180824.1|7
1733391000000|2024-12-05 09:30:00|180907|180817|180910.2|180820.2|180910.2|180820.2|180907|180817|4
1733391010000|2024-12-05 09:30:10|180917.5|180827.5|180920|180830|180922.9|180832.9|180913.8|180823.8|16
1733391020000|2024-12-05 09:30:20|180921.4|180831.4|180915.5|180825.5|180921.4|180831.4|180913.7|180823.7|11
1733391030000|2024-12-05 09:30:30|180914.8|180824.8|180911.4|180821.4|180921|180831|180910|180820|14
1733391040000|2024-12-05 09:30:40|180911.7|180821.7|180873.7|180783.7|180911.7|180821.7|180869|180779|22
1733391050000|2024-12-05 09:30:50|180874.7|180784.7|180886.9|180796.9|180887.5|180797.5|180874.7|180784.7|13
1733391060000|2024-12-05 09:31:00|180888.9|180798.9|180893.2|180803.2|180903|180813|180885.7|180795.7|26
1733391070000|2024-12-05 09:31:10|180893.4|180803.4|180895|180805|180895|180805|180893.2|180803.2|23
1733391080000|2024-12-05 09:31:20|180894.7|180804.7|180893|180803|180894.7|180804.7|180887.7|180797.7|32
1733391090000|2024-12-05 09:31:30|180892.4|180802.4|180894.2|180804.2|180894.2|180804.2|180889.9|180799.9|31
1733391100000|2024-12-05 09:31:40|180893.9|180803.9|180897|180807|180898.2|180808.2|180887.9|180797.9|20
1733391110000|2024-12-05 09:31:50|180898.7|180808.7|180917.9|180827.9|180918.2|180828.2|180898|180808|23
1733391120000|2024-12-05 09:32:00|180917.2|180827.2|180924.9|180834.9|180924.9|180834.9|180915.5|180825.5|11
1733391130000|2024-12-05 09:32:10|180923.7|180833.7|180916.4|180826.4|180925.5|180835.5|180913.9|180823.9|13
1733391140000|2024-12-05 09:32:20|180916|180826|180920.5|180830.5|180922.5|180832.5|180915.2|180825.2|11
1733391150000|2024-12-05 09:32:30|180919.5|180829.5|180887|180797|180919.5|180829.5|180887|180797|22
1733391160000|2024-12-05 09:32:40|180886.5|180796.5|180884.4|180794.4|180886.8|180796.8|180884.4|180794.4|8
1733391170000|2024-12-05 09:32:50|180887.4|180797.4|180893.4|180803.4|180893.9|180803.9|180884.4|180794.4|7
1733391180000|2024-12-05 09:33:00|180891.3|180801.3|180888.2|180798.2|180902.3|180812.3|180886.8|180796.8|11
1733391190000|2024-12-05 09:33:10|180891.7|180801.7|180892.2|180802.2|180892.2|180802.2|180888.5|180798.5|9
1733391200000|2024-12-05 09:33:20|180889.6|180799.6|180885.2|180795.2|180891.7|180801.7|180885.2|180795.2|9
1733391210000|2024-12-05 09:33:30|180889.5|180799.5|180886.7|180796.7|180890.6|180800.6|180886.6|180796.6|6
1733391220000|2024-12-05 09:33:40|180886.9|180796.9|180879.5|180789.5|180886.9|180796.9|180879.5|180789.5|5
1733391230000|2024-12-05 09:33:50|180878.5|180788.5|180832.6|180742.6|180878.5|180788.5|180832.6|180742.6|10
1733391240000|2024-12-05 09:34:00|180834.3|180744.3|180832.3|180742.3|180834.3|180744.3|180832.3|180742.3|2
1733391250000|2024-12-05 09:34:10|180828.5|180738.5|180828.5|180738.5|180828.5|180738.5|180828.5|180738.5|1
1733391260000|2024-12-05 09:34:20|180831.7|180741.7|180832.6|180742.6|180832.6|180742.6|180831.7|180741.7|2
1733391270000|2024-12-05 09:34:30|180835.8|180745.8|180764.1|180674.1|180838.1|180748.1|180764.1|180674.1|9
1733391280000|2024-12-05 09:34:40|180766.6|180676.6|180760.5|180670.5|180774.6|180684.6|180759.7|180669.7|24
1733391290000|2024-12-05 09:34:50|180760.3|180670.3|180775.4|180685.4|180775.4|180685.4|180759.1|180669.1|13
1733391300000|2024-12-05 09:35:00|180777.3|180687.3|180764.1|180674.1|180777.3|180687.3|180762.4|180672.4|20
1733391310000|2024-12-05 09:35:10|180762.6|180672.6|180760.6|180670.6|180762.6|180672.6|180760.6|180670.6|4
1733391320000|2024-12-05 09:35:20|180761|180671|180760.1|180670.1|180762.1|180672.1|180760.1|180670.1|6
1733391330000|2024-12-05 09:35:30|180760.5|180670.5|180749.5|180659.5|180760.5|180670.5|180749|180659|14
1733391340000|2024-12-05 09:35:40|180749.7|180659.7|180747.2|180657.2|180749.9|180659.9|180740.9|180650.9|12
1733391350000|2024-12-05 09:35:50|180747.3|180657.3|180722.1|180632.1|180747.3|180657.3|180718.6|180628.6|17
1733391360000|2024-12-05 09:36:00|180724.8|180634.8|180724|180634|180728.9|180638.9|180718.5|180628.5|18
1733391370000|2024-12-05 09:36:10|180723.5|180633.5|180723|180633|180723.6|180633.6|180722.6|180632.6|6
1733391380000|2024-12-05 09:36:20|180723.3|180633.3|180731.6|180641.6|180733.5|180643.5|180723|180633|12
1733391390000|2024-12-05 09:36:30|180731.9|180641.9|180749.1|180659.1|180750.1|180660.1|180731.9|180641.9|15
1733391400000|2024-12-05 09:36:40|180750|180660|180751|180661|180755.3|180665.3|180749.8|180659.8|8
1733391410000|2024-12-05 09:36:50|180753.4|180663.4|180750.8|180660.8|180753.4|180663.4|180750.8|180660.8|10
1733391420000|2024-12-05 09:37:00|180749.7|180659.7|180768|180678|180772.5|180682.5|180749.3|180659.3|14
1733391430000|2024-12-05 09:37:10|180770|180680|180784.2|180694.2|180785|180695|180770|180680|12
1733391440000|2024-12-05 09:37:20|180781.7|180691.7|180781.2|180691.2|180781.7|180691.7|180781.2|180691.2|2
1733391450000|2024-12-05 09:37:30|180779.5|180689.5|180773.6|180683.6|180779.5|180689.5|180771.2|180681.2|12
1733391460000|2024-12-05 09:37:40|180774.9|180684.9|180775.6|180685.6|180776.3|180686.3|180774|180684|15
1733391470000|2024-12-05 09:37:50|180774.3|180684.3|180776.3|180686.3|180776.3|180686.3|180774.3|180684.3|15
1733391480000|2024-12-05 09:38:00|180775.6|180685.6|180767.6|180677.6|180777.3|180687.3|180766.9|180676.9|8
1733391490000|2024-12-05 09:38:10|180767.9|180677.9|180760.9|180670.9|180767.9|180677.9|180760.3|180670.3|5
1733391500000|2024-12-05 09:38:20|180760.6|180670.6|180759.5|180669.5|180762.2|180672.2|180748.1|180658.1|13
1733391520000|2024-12-05 09:38:40|180762.2|180672.2|180772|180682|180775.1|180685.1|180762.2|180672.2|11
1733391530000|2024-12-05 09:38:50|180771.7|180681.7|180766.4|180676.4|180771.7|180681.7|180763.9|180673.9|10
1733391540000|2024-12-05 09:39:00|180765.6|180675.6|180761.3|180671.3|180765.6|180675.6|180761.3|180671.3|3
1733391550000|2024-12-05 09:39:10|180763.8|180673.8|180764.9|180674.9|180766.9|180676.9|180761.8|180671.8|11
1733391570000|2024-12-05 09:39:30|180764.4|180674.4|180764.6|180674.6|180764.6|180674.6|180764.4|180674.4|2
1733391580000|2024-12-05 09:39:40|180764.9|180674.9|180764.9|180674.9|180764.9|180674.9|180764.9|180674.9|1
1733391590000|2024-12-05 09:39:50|180770.5|180680.5|180770.5|180680.5|180770.5|180680.5|180770.5|180680.5|1
1733391600000|2024-12-05 09:40:00|180768.3|180678.3|180765.4|180675.4|180768.3|180678.3|180761.1|180671.1|4
1733391610000|2024-12-05 09:40:10|180762.1|180672.1|180767.7|180677.7|180768.4|180678.4|180760.7|180670.7|12
1733391620000|2024-12-05 09:40:20|180768.4|180678.4|180768.4|180678.4|180768.4|180678.4|180767.7|180677.7|6
1733391630000|2024-12-05 09:40:30|180767.7|180677.7|180765.9|180675.9|180768.4|180678.4|180765.2|180675.2|11
1733391640000|2024-12-05 09:40:40|180765.2|180675.2|180764.6|180674.6|180765.2|180675.2|180764.6|180674.6|2
1733391650000|2024-12-05 09:40:50|180764.4|180674.4|180753.3|180663.3|180764.4|180674.4|180750.8|180660.8|12
1733391660000|2024-12-05 09:41:00|180753.1|180663.1|180747.2|180657.2|180753.1|180663.1|180747.2|180657.2|12
1733391670000|2024-12-05 09:41:10|180746|180656|180750.9|180660.9|180750.9|180660.9|180744|180654|12
1733391680000|2024-12-05 09:41:20|180748|180658|180746.5|180656.5|180751.6|180661.6|180746.5|180656.5|7
1733391690000|2024-12-05 09:41:30|180750.1|180660.1|180746.7|180656.7|180750.4|180660.4|180746.3|180656.3|19
1733391700000|2024-12-05 09:41:40|180746.5|180656.5|180752|180662|180752.5|180662.5|180746.3|180656.3|12
1733391710000|2024-12-05 09:41:50|180752.1|180662.1|180752.1|180662.1|180752.1|180662.1|180748.4|180658.4|7
1733391720000|2024-12-05 09:42:00|180751.3|180661.3|180757.6|180667.6|180763.9|180673.9|180751.3|180661.3|11
1733391730000|2024-12-05 09:42:10|180761.1|180671.1|180767|180677|180767|180677|180761.1|180671.1|3
1733391740000|2024-12-05 09:42:20|180763.2|180673.2|180758.5|180668.5|180764.2|180674.2|180758.5|180668.5|11
1733391750000|2024-12-05 09:42:30|180756.7|180666.7|180757.7|180667.7|180761.8|180671.8|180755.7|180665.7|6
1733391760000|2024-12-05 09:42:40|180755.1|180665.1|180755.1|180665.1|180755.4|180665.4|180754.8|180664.8|4
1733391770000|2024-12-05 09:42:50|180752.4|180662.4|180753.9|180663.9|180756.6|180666.6|180752.4|180662.4|4
1733391780000|2024-12-05 09:43:00|180749.1|180659.1|180747.6|180657.6|180752.6|180662.6|180747.6|180657.6|7
1733391790000|2024-12-05 09:43:10|180747.5|180657.5|180736.2|180646.2|180747.5|180657.5|180736.2|180646.2|8
1733391800000|2024-12-05 09:43:20|180727.2|180637.2|180690.2|180600.2|180727.2|180637.2|180678.3|180588.3|16
1733391810000|2024-12-05 09:43:30|180689.7|180599.7|180696.5|180606.5|180706.4|180616.4|180688.6|180598.6|8
1733391820000|2024-12-05 09:43:40|180699.2|180609.2|180680.5|180590.5|180699.2|180609.2|180673.1|180583.1|9
1733391830000|2024-12-05 09:43:50|180682.9|180592.9|180687.7|180597.7|180687.7|180597.7|180682.9|180592.9|3
1733391840000|2024-12-05 09:44:00|180684.2|180594.2|180684.2|180594.2|180684.2|180594.2|180684.2|180594.2|1
1733391850000|2024-12-05 09:44:10|180678.4|180588.4|180677.5|180587.5|180683.6|180593.6|180671.8|180581.8|8
1733391860000|2024-12-05 09:44:20|180678.6|180588.6|180677.3|180587.3|180680.3|180590.3|180677.3|180587.3|11
1733391870000|2024-12-05 09:44:30|180678.5|180588.5|180674|180584|180678.5|180588.5|180667.1|180577.1|4
1733391880000|2024-12-05 09:44:40|180666.8|180576.8|180657.5|180567.5|180666.8|180576.8|180640.6|180550.6|7
1733391890000|2024-12-05 09:44:50|180654.7|180564.7|180664.7|180574.7|180664.7|180574.7|180654.7|180564.7|9
1733391900000|2024-12-05 09:45:00|180665|180575|180659.6|180569.6|180668.6|180578.6|180659.6|180569.6|10
1733391910000|2024-12-05 09:45:10|180663.9|180573.9|180642|180552|180663.9|180573.9|180642|180552|9
1733391920000|2024-12-05 09:45:20|180641.7|180551.7|180633.1|180543.1|180643.8|180553.8|180630|180540|10
1733391930000|2024-12-05 09:45:30|180626.2|180536.2|180605.4|180515.4|180626.2|180536.2|180587.4|180497.4|19
1733391940000|2024-12-05 09:45:40|180601.5|180511.5|180597.4|180507.4|180616.7|180526.7|180594.7|180504.7|14
1733391950000|2024-12-05 09:45:50|180597.1|180507.1|180592.4|180502.4|180597.1|180507.1|180592.4|180502.4|7
1733391960000|2024-12-05 09:46:00|180592.9|180502.9|180592.9|180502.9|180592.9|180502.9|180592.9|180502.9|1
1733391970000|2024-12-05 09:46:10|180594.4|180504.4|180604.5|180514.5|180610.5|180520.5|180593.3|180503.3|16
1733391980000|2024-12-05 09:46:20|180604.7|180514.7|180604.5|180514.5|180604.7|180514.7|180604.5|180514.5|2
1733391990000|2024-12-05 09:46:30|180601.4|180511.4|180594.9|180504.9|180601.7|180511.7|180594.9|180504.9|8
1733392000000|2024-12-05 09:46:40|180596|180506|180595.9|180505.9|180596|180506|180595.9|180505.9|2
1733392010000|2024-12-05 09:46:50|180602.1|180512.1|180596.1|180506.1|180602.1|180512.1|180596.1|180506.1|2
1733392020000|2024-12-05 09:47:00|180598.7|180508.7|180611.8|180521.8|180620.4|180530.4|180598.7|180508.7|14
1733392030000|2024-12-05 09:47:10|180610.5|180520.5|180609.1|180519.1|180610.7|180520.7|180606.2|180516.2|5
1733392040000|2024-12-05 09:47:20|180608.9|180518.9|180609.9|180519.9|180609.9|180519.9|180608.8|180518.8|4
1733392050000|2024-12-05 09:47:30|180607.2|180517.2|180607.4|180517.4|180607.4|180517.4|180607.2|180517.2|2
1733392060000|2024-12-05 09:47:40|180616|180526|180612.2|180522.2|180623.5|180533.5|180612.2|180522.2|5
1733392070000|2024-12-05 09:47:50|180619.3|180529.3|180620.8|180530.8|180623|180533|180618|180528|5
1733392080000|2024-12-05 09:48:00|180624.8|180534.8|180624.9|180534.9|180624.9|180534.9|180624.8|180534.8|2
1733392090000|2024-12-05 09:48:10|180627.8|180537.8|180637.9|180547.9|180657|180567|180627.8|180537.8|12
1733392100000|2024-12-05 09:48:20|180637.1|180547.1|180632.6|180542.6|180637.6|180547.6|180629.8|180539.8|6
1733392110000|2024-12-05 09:48:30|180643.4|180553.4|180632.6|180542.6|180643.4|180553.4|180632.6|180542.6|3
1733392120000|2024-12-05 09:48:40|180632.9|180542.9|180632.6|180542.6|180633.1|180543.1|180632.6|180542.6|4
1733392130000|2024-12-05 09:48:50|180639.8|180549.8|180637.4|180547.4|180641.3|180551.3|180634.6|180544.6|6
1733392140000|2024-12-05 09:49:00|180639.2|180549.2|180639.4|180549.4|180644|180554|180637.4|180547.4|4
1733392150000|2024-12-05 09:49:10|180640.1|180550.1|180640.1|180550.1|180640.1|180550.1|180640.1|180550.1|1
1733392160000|2024-12-05 09:49:20|180643.5|180553.5|180648.9|180558.9|180649.9|180559.9|180643.3|180553.3|9
1733392170000|2024-12-05 09:49:30|180638|180548|180638|180548|180641.9|180551.9|180638|180548|3
1733392180000|2024-12-05 09:49:40|180640.5|180550.5|180639.2|180549.2|180644|180554|180639.2|180549.2|5
1733392190000|2024-12-05 09:49:50|180639.5|180549.5|180644.8|180554.8|180646.4|180556.4|180637.1|180547.1|10
1733392200000|2024-12-05 09:50:00|180639.5|180549.5|180641.8|180551.8|180646.6|180556.6|180637.9|180547.9|17
1733392210000|2024-12-05 09:50:10|180638.3|180548.3|180634.4|180544.4|180639.4|180549.4|180630.9|180540.9|15
1733392230000|2024-12-05 09:50:30|180635.4|180545.4|180637.2|180547.2|180640.7|180550.7|180635.4|180545.4|3
1733392240000|2024-12-05 09:50:40|180636.9|180546.9|180636.9|180546.9|180636.9|180546.9|180636.9|180546.9|1
1733392250000|2024-12-05 09:50:50|180640|180550|180635.4|180545.4|180640.1|180550.1|180635.4|180545.4|4
1733392260000|2024-12-05 09:51:00|180641.4|180551.4|180635.6|180545.6|180641.4|180551.4|180635.6|180545.6|2
1733392270000|2024-12-05 09:51:10|180635.3|180545.3|180628.6|180538.6|180635.3|180545.3|180628.6|180538.6|3
1733392280000|2024-12-05 09:51:20|180606.7|180516.7|180607.9|180517.9|180607.9|180517.9|180606.7|180516.7|2
1733392290000|2024-12-05 09:51:30|180609.8|180519.8|180607|180517|180615.9|180525.9|180607|180517|7
1733392300000|2024-12-05 09:51:40|180607.7|180517.7|180607.7|180517.7|180607.7|180517.7|180607.7|180517.7|1
1733392310000|2024-12-05 09:51:50|180613.5|180523.5|180612|180522|180615.4|180525.4|180607.6|180517.6|8
1733392320000|2024-12-05 09:52:00|180611.8|180521.8|180606.4|180516.4|180611.8|180521.8|180606.2|180516.2|5
1733392330000|2024-12-05 09:52:10|180600.8|180510.8|180598.2|180508.2|180600.8|180510.8|180597.4|180507.4|4
1733392340000|2024-12-05 09:52:20|180599.2|180509.2|180605.3|180515.3|180605.3|180515.3|180598.4|180508.4|5
1733392350000|2024-12-05 09:52:30|180599.9|180509.9|180599.4|180509.4|180599.9|180509.9|180599.4|180509.4|2
1733392360000|2024-12-05 09:52:40|180604.8|180514.8|180613.5|180523.5|180618.9|180528.9|180604.8|180514.8|7
1733392370000|2024-12-05 09:52:50|180614.4|180524.4|180606.8|180516.8|180617.4|180527.4|180606.5|180516.5|11
1733392380000|2024-12-05 09:53:00|180608|180518|180599.5|180509.5|180608|180518|180599|180509|7
1733392390000|2024-12-05 09:53:10|180598.9|180508.9|180593.8|180503.8|180598.9|180508.9|180593.8|180503.8|8
1733392400000|2024-12-05 09:53:20|180592|180502|180564.5|180474.5|180592|180502|180551.4|180461.4|23
1733392410000|2024-12-05 09:53:30|180564|180474|180551.6|180461.6|180564|180474|180548.8|180458.8|15
1733392420000|2024-12-05 09:53:40|180558.3|180468.3|180550.9|180460.9|180558.8|180468.8|180550.9|180460.9|7
1733392430000|2024-12-05 09:53:50|180558.8|180468.8|180562.7|180472.7|180565.7|180475.7|180554.2|180464.2|13
1733392440000|2024-12-05 09:54:00|180564.4|180474.4|180563|180473|180566.8|180476.8|180563|180473|5
1733392450000|2024-12-05 09:54:10|180566|180476|180577.1|180487.1|180577.1|180487.1|180566|180476|2
1733392460000|2024-12-05 09:54:20|180582.3|180492.3|180581|180491|180582.3|180492.3|180580.1|180490.1|3
1733392470000|2024-12-05 09:54:30|180580.1|180490.1|180581|180491|180581|180491|180580.1|180490.1|2
1733392480000|2024-12-05 09:54:40|180570.4|180480.4|180568.9|180478.9|180570.4|180480.4|180568.9|180478.9|3
1733392490000|2024-12-05 09:54:50|180569.2|180479.2|180564.5|180474.5|180569.2|180479.2|180563.5|180473.5|4
1733392500000|2024-12-05 09:55:00|180564|180474|180565.7|180475.7|180567.4|180477.4|180564|180474|11
1733392510000|2024-12-05 09:55:10|180565.2|180475.2|180565.7|180475.7|180566.4|180476.4|180565.1|180475.1|14
1733392520000|2024-12-05 09:55:20|180565.1|180475.1|180565.7|180475.7|180565.7|180475.7|180565.1|180475.1|4
1733392530000|2024-12-05 09:55:30|180560|180470|180563.5|180473.5|180563.5|180473.5|180560|180470|6
1733392540000|2024-12-05 09:55:40|180562.3|180472.3|180566.5|180476.5|180566.5|180476.5|180562.3|180472.3|6
1733392570000|2024-12-05 09:56:10|180565|180475|180565|180475|180565|180475|180565|180475|1
1733392580000|2024-12-05 09:56:20|180565.5|180475.5|180565|180475|180565.5|180475.5|180565|180475|6
1733392600000|2024-12-05 09:56:40|180562|180472|180564.6|180474.6|180564.6|180474.6|180562|180472|5
1733392610000|2024-12-05 09:56:50|180561.1|180471.1|180561.1|180471.1|180561.1|180471.1|180561.1|180471.1|1
1733392620000|2024-12-05 09:57:00|180564.2|180474.2|180561.8|180471.8|180566.2|180476.2|180561.1|180471.1|4
1733392630000|2024-12-05 09:57:10|180558.5|180468.5|180558.5|180468.5|180558.5|180468.5|180558.5|180468.5|1
1733392640000|2024-12-05 09:57:20|180557.9|180467.9|180558.4|180468.4|180558.4|180468.4|180557.9|180467.9|2
1733392660000|2024-12-05 09:57:40|180553.7|180463.7|180558.9|180468.9|180563.5|180473.5|180553.7|180463.7|6
1733392670000|2024-12-05 09:57:50|180558.3|180468.3|180558.2|180468.2|180563.7|180473.7|180558.2|180468.2|9
1733392680000|2024-12-05 09:58:00|180561.6|180471.6|180560.7|180470.7|180568.2|180478.2|180560.7|180470.7|4
1733392690000|2024-12-05 09:58:10|180562.9|180472.9|180563.7|180473.7|180563.7|180473.7|180562.9|180472.9|2
1733392700000|2024-12-05 09:58:20|180561.2|180471.2|180561.2|180471.2|180561.2|180471.2|180561.2|180471.2|1
1733392710000|2024-12-05 09:58:30|180565.3|180475.3|180562.2|180472.2|180565.3|180475.3|180562.2|180472.2|4
1733392720000|2024-12-05 09:58:40|180562.4|180472.4|180561.7|180471.7|180562.4|180472.4|180561.7|180471.7|4
1733392730000|2024-12-05 09:58:50|180565.3|180475.3|180564.9|180474.9|180568.9|180478.9|180564.9|180474.9|3
1733392740000|2024-12-05 09:59:00|180562|180472|180557.8|180467.8|180562|180472|180557.8|180467.8|6
1733392760000|2024-12-05 09:59:20|180558.3|180468.3|180561.6|180471.6|180566.6|180476.6|180556.6|180466.6|11
1733392770000|2024-12-05 09:59:30|180563.2|180473.2|180566|180476|180566.1|180476.1|180562.5|180472.5|4
1733392780000|2024-12-05 09:59:40|180567.1|180477.1|180561.4|180471.4|180567.1|180477.1|180561.4|180471.4|5
1733392790000|2024-12-05 09:59:50|180561.3|180471.3|180561.7|180471.7|180564.5|180474.5|180560.8|180470.8|8
1733392800000|2024-12-05 10:00:00|180565.9|180475.9|180561.6|180471.6|180565.9|180475.9|180557.9|180467.9|13
1733392810000|2024-12-05 10:00:10|180561.9|180471.9|180563.1|180473.1|180563.4|180473.4|180561.9|180471.9|9
1733392820000|2024-12-05 10:00:20|180562.9|180472.9|180563.6|180473.6|180563.6|180473.6|180562.9|180472.9|2
1733392830000|2024-12-05 10:00:30|180565|180475|180565|180475|180565|180475|180565|180475|1
1733392850000|2024-12-05 10:00:50|180564.9|180474.9|180564.9|180474.9|180564.9|180474.9|180564.9|180474.9|1
1733392870000|2024-12-05 10:01:10|180563.2|180473.2|180562.5|180472.5|180563.2|180473.2|180562.5|180472.5|2
1733392880000|2024-12-05 10:01:20|180563.2|180473.2|180562|180472|180563.9|180473.9|180562|180472|3
1733392890000|2024-12-05 10:01:30|180560.7|180470.7|180563.4|180473.4|180563.4|180473.4|180560.2|180470.2|4
1733392900000|2024-12-05 10:01:40|180563.1|180473.1|180564.1|180474.1|180564.1|180474.1|180563.1|180473.1|2
1733392910000|2024-12-05 10:01:50|180563.1|180473.1|180562.7|180472.7|180563.1|180473.1|180562.6|180472.6|3
1733392920000|2024-12-05 10:02:00|180562.1|180472.1|180566.4|180476.4|180566.7|180476.7|180562.1|180472.1|9
1733392930000|2024-12-05 10:02:10|180569.7|180479.7|180574.4|180484.4|180577|180487|180569.7|180479.7|4
1733392950000|2024-12-05 10:02:30|180575.1|180485.1|180575.1|180485.1|180575.1|180485.1|180575.1|180485.1|1
1733392960000|2024-12-05 10:02:40|180628.3|180538.3|180629.1|180539.1|180647.7|180557.7|180625.4|180535.4|19
1733392970000|2024-12-05 10:02:50|180628.9|180538.9|180640.9|180550.9|180645.2|180555.2|180628.6|180538.6|11
1733392980000|2024-12-05 10:03:00|180614.2|180524.2|180595.4|180505.4|180614.2|180524.2|180594.9|180504.9|7
1733392990000|2024-12-05 10:03:10|180595.6|180505.6|180597.7|180507.7|180598.6|180508.6|180595.6|180505.6|15
1733393000000|2024-12-05 10:03:20|180596.6|180506.6|180587.7|180497.7|180598.3|180508.3|180587.7|180497.7|15
1733393010000|2024-12-05 10:03:30|180588.2|180498.2|180574.8|180484.8|180592.6|180502.6|180574.8|180484.8|16
1733393020000|2024-12-05 10:03:40|180571.3|180481.3|180570.5|180480.5|180573.8|180483.8|180570.3|180480.3|5
1733393030000|2024-12-05 10:03:50|180577.7|180487.7|180573.8|180483.8|180577.7|180487.7|180573.8|180483.8|2
1733393040000|2024-12-05 10:04:00|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|180575.4|180485.4|1
1733393050000|2024-12-05 10:04:10|180580.9|180490.9|180580.9|180490.9|180580.9|180490.9|180580.9|180490.9|1
1733393060000|2024-12-05 10:04:20|180580.7|180490.7|180575.4|180485.4|180580.7|180490.7|180572|180482|3
1733393070000|2024-12-05 10:04:30|180575.8|180485.8|180575.1|180485.1|180576|180486|180575.1|180485.1|3
1733393080000|2024-12-05 10:04:40|180572.9|180482.9|180576.8|180486.8|180579.1|180489.1|180564.4|180474.4|14
1733393090000|2024-12-05 10:04:50|180576.7|180486.7|180577.3|180487.3|180577.3|180487.3|180576.6|180486.6|6
1733393100000|2024-12-05 10:05:00|180576.7|180486.7|180576.7|180486.7|180577.2|180487.2|180576.3|180486.3|5
1733393110000|2024-12-05 10:05:10|180564.2|180474.2|180564.8|180474.8|180568|180478|180559.5|180469.5|9
1733393120000|2024-12-05 10:05:20|180564.9|180474.9|180556.2|180466.2|180565.1|180475.1|180556.2|180466.2|6
1733393130000|2024-12-05 10:05:30|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|1
1733393140000|2024-12-05 10:05:40|180551.8|180461.8|180549.1|180459.1|180554.3|180464.3|180543.7|180453.7|10
1733393150000|2024-12-05 10:05:50|180549.6|180459.6|180550.5|180460.5|180550.5|180460.5|180549.1|180459.1|8
1733393160000|2024-12-05 10:06:00|180547.1|180457.1|180550.2|180460.2|180550.4|180460.4|180540.9|180450.9|13
1733393170000|2024-12-05 10:06:10|180550.4|180460.4|180547.3|180457.3|180558.1|180468.1|180543.2|180453.2|15
1733393180000|2024-12-05 10:06:20|180550|180460|180553.2|180463.2|180553.2|180463.2|180541.7|180451.7|9
1733393190000|2024-12-05 10:06:30|180548.9|180458.9|180540|180450|180548.9|180458.9|180540|180450|6
1733393200000|2024-12-05 10:06:40|180541.4|180451.4|180526.8|180436.8|180541.4|180451.4|180523.8|180433.8|13
1733393210000|2024-12-05 10:06:50|180527.3|180437.3|180523.6|180433.6|180527.5|180437.5|180523.6|180433.6|5
1733393220000|2024-12-05 10:07:00|180527.3|180437.3|180553|180463|180553.5|180463.5|180527.3|180437.3|14
1733393230000|2024-12-05 10:07:10|180539.7|180449.7|180542.7|180452.7|180542.7|180452.7|180539|180449|4
1733393240000|2024-12-05 10:07:20|180537.4|180447.4|180542|180452|180542|180452|180537.4|180447.4|2
1733393260000|2024-12-05 10:07:40|180542.4|180452.4|180542.4|180452.4|180542.4|180452.4|180542.4|180452.4|1
1733393270000|2024-12-05 10:07:50|180540.5|180450.5|180539|180449|180544.8|180454.8|180539|180449|10
1733393280000|2024-12-05 10:08:00|180539.3|180449.3|180533.8|180443.8|180539.3|180449.3|180533.8|180443.8|4
1733393290000|2024-12-05 10:08:10|180540.5|180450.5|180540.5|180450.5|180540.9|180450.9|180539.4|180449.4|4
1733393300000|2024-12-05 10:08:20|180532.2|180442.2|180539|180449|180540.5|180450.5|180531.1|180441.1|6
1733393310000|2024-12-05 10:08:30|180537.4|180447.4|180539.1|180449.1|180539.4|180449.4|180537.4|180447.4|7
1733393320000|2024-12-05 10:08:40|180542.3|180452.3|180542.3|180452.3|180542.3|180452.3|180541.9|180451.9|3
1733393330000|2024-12-05 10:08:50|180542.1|180452.1|180541.9|180451.9|180542.1|180452.1|180541.9|180451.9|2
1733393340000|2024-12-05 10:09:00|180542.3|180452.3|180542.1|180452.1|180542.3|180452.3|180542.1|180452.1|2
1733393350000|2024-12-05 10:09:10|180540.2|180450.2|180540.2|180450.2|180540.2|180450.2|180540.2|180450.2|1
1733393370000|2024-12-05 10:09:30|180542.5|180452.5|180542.5|180452.5|180542.5|180452.5|180542.5|180452.5|1
1733393380000|2024-12-05 10:09:40|180542.7|180452.7|180543|180453|180543.2|180453.2|180542.7|180452.7|3
1733393400000|2024-12-05 10:10:00|180541.9|180451.9|180545.2|180455.2|180546.9|180456.9|180541.9|180451.9|4
1733393410000|2024-12-05 10:10:10|180543.8|180453.8|180543.8|180453.8|180543.8|180453.8|180543.8|180453.8|1
1733393420000|2024-12-05 10:10:20|180543|180453|180541.5|180451.5|180544.1|180454.1|180535.4|180445.4|9
1733393430000|2024-12-05 10:10:30|180538.2|180448.2|180535.3|180445.3|180538.2|180448.2|180527|180437|8
1733393440000|2024-12-05 10:10:40|180535.6|180445.6|180536.2|180446.2|180536.2|180446.2|180535.6|180445.6|2
1733393460000|2024-12-05 10:11:00|180535|180445|180530.3|180440.3|180535|180445|180524.4|180434.4|4
1733393470000|2024-12-05 10:11:10|180518.1|180428.1|180505|180415|180518.1|180428.1|180503.5|180413.5|12
1733393480000|2024-12-05 10:11:20|180512.7|180422.7|180516.1|180426.1|180517.1|180427.1|180510.1|180420.1|7
1733393490000|2024-12-05 10:11:30|180516.2|180426.2|180513.9|180423.9|180519.3|180429.3|180510.1|180420.1|7
1733393500000|2024-12-05 10:11:40|180511.7|180421.7|180511.1|180421.1|180516.9|180426.9|180511.1|180421.1|3
1733393510000|2024-12-05 10:11:50|180513|180423|180513|180423|180513|180423|180513|180423|1
1733393520000|2024-12-05 10:12:00|180511.1|180421.1|180511.1|180421.1|180511.1|180421.1|180511.1|180421.1|1
1733393540000|2024-12-05 10:12:20|180517.8|180427.8|180513|180423|180517.8|180427.8|180513|180423|5
1733393550000|2024-12-05 10:12:30|180515.8|180425.8|180513.3|180423.3|180516.6|180426.6|180513.3|180423.3|6
1733393560000|2024-12-05 10:12:40|180515.6|180425.6|180507.3|180417.3|180515.6|180425.6|180495.5|180405.5|8
1733393570000|2024-12-05 10:12:50|180502.6|180412.6|180499|180409|180502.8|180412.8|180492.4|180402.4|8
1733393580000|2024-12-05 10:13:00|180500.1|180410.1|180500.1|180410.1|180500.3|180410.3|180500.1|180410.1|3
1733393590000|2024-12-05 10:13:10|180497.9|180407.9|180499.3|180409.3|180499.3|180409.3|180497.9|180407.9|2
1733393600000|2024-12-05 10:13:20|180499.6|180409.6|180497|180407|180501.1|180411.1|180491.4|180401.4|7
1733393620000|2024-12-05 10:13:40|180497.4|180407.4|180497.4|180407.4|180497.4|180407.4|180497.4|180407.4|1
1733393630000|2024-12-05 10:13:50|180497.5|180407.5|180504|180414|180504|180414|180497.5|180407.5|8
1733393640000|2024-12-05 10:14:00|180505|180415|180567.2|180477.2|180567.3|180477.3|180502|180412|14
1733393650000|2024-12-05 10:14:10|180571.2|180481.2|180576.4|180486.4|180576.4|180486.4|180571.2|180481.2|4
1733393660000|2024-12-05 10:14:20|180574|180484|180576.4|180486.4|180576.4|180486.4|180574|180484|2
1733393670000|2024-12-05 10:14:30|180574|180484|180567.5|180477.5|180576.4|180486.4|180567.5|180477.5|5
1733393680000|2024-12-05 10:14:40|180571.8|180481.8|180571.8|180481.8|180571.8|180481.8|180571.8|180481.8|1
1733393690000|2024-12-05 10:14:50|180567.8|180477.8|180548.3|180458.3|180567.8|180477.8|180530.2|180440.2|8
1733393700000|2024-12-05 10:15:00|180544.9|180454.9|180551|180461|180551|180461|180543.2|180453.2|7
1733393710000|2024-12-05 10:15:10|180546|180456|180545.8|180455.8|180546|180456|180540.6|180450.6|8
1733393720000|2024-12-05 10:15:20|180546.3|180456.3|180546|180456|180546.7|180456.7|180545.2|180455.2|6
1733393730000|2024-12-05 10:15:30|180545|180455|180540.2|180450.2|180545|180455|180538.6|180448.6|7
1733393740000|2024-12-05 10:15:40|180540.4|180450.4|180544.9|180454.9|180546.2|180456.2|180540.4|180450.4|5
1733393750000|2024-12-05 10:15:50|180545.6|180455.6|180548.4|180458.4|180548.4|180458.4|180545.6|180455.6|3
1733393760000|2024-12-05 10:16:00|180548.2|180458.2|180548.2|180458.2|180548.2|180458.2|180548.2|180458.2|1
1733393770000|2024-12-05 10:16:10|180548.9|180458.9|180550.2|180460.2|180550.6|180460.6|180547.5|180457.5|14
1733393780000|2024-12-05 10:16:20|180547.5|180457.5|180554.5|180464.5|180554.5|180464.5|180547.5|180457.5|9
1733393790000|2024-12-05 10:16:30|180559.5|180469.5|180552.5|180462.5|180559.5|180469.5|180552.5|180462.5|5
1733393800000|2024-12-05 10:16:40|180555.5|180465.5|180553.5|180463.5|180555.5|180465.5|180553.5|180463.5|2
1733393810000|2024-12-05 10:16:50|180556|180466|180549.2|180459.2|180557|180467|180549.2|180459.2|5
1733393820000|2024-12-05 10:17:00|180550.2|180460.2|180556.3|180466.3|180556.6|180466.6|180547.9|180457.9|9
1733393830000|2024-12-05 10:17:10|180555.4|180465.4|180573.6|180483.6|180573.6|180483.6|180555.4|180465.4|7
1733393840000|2024-12-05 10:17:20|180569.4|180479.4|180569.4|180479.4|180569.4|180479.4|180569.4|180479.4|1
1733393850000|2024-12-05 10:17:30|180566|180476|180548.4|180458.4|180566|180476|180545.6|180455.6|5
1733393860000|2024-12-05 10:17:40|180550.5|180460.5|180561.4|180471.4|180561.4|180471.4|180550.5|180460.5|9
1733393870000|2024-12-05 10:17:50|180565.9|180475.9|180565.8|180475.8|180567.4|180477.4|180565.4|180475.4|8
1733393880000|2024-12-05 10:18:00|180566.8|180476.8|180565.8|180475.8|180566.8|180476.8|180565.8|180475.8|2
1733393890000|2024-12-05 10:18:10|180566.6|180476.6|180566.9|180476.9|180566.9|180476.9|180565.3|180475.3|6
1733393900000|2024-12-05 10:18:20|180565.4|180475.4|180566|180476|180566|180476|180565.4|180475.4|2
1733393910000|2024-12-05 10:18:30|180565.2|180475.2|180565.1|180475.1|180565.7|180475.7|180561.8|180471.8|5
1733393920000|2024-12-05 10:18:40|180565.6|180475.6|180566.9|180476.9|180567.4|180477.4|180565.6|180475.6|7
1733393940000|2024-12-05 10:19:00|180566.7|180476.7|180566.4|180476.4|180566.7|180476.7|180566.4|180476.4|3
1733393950000|2024-12-05 10:19:10|180562.8|180472.8|180563.5|180473.5|180567|180477|180562.8|180472.8|4
1733393960000|2024-12-05 10:19:20|180563.2|180473.2|180566.3|180476.3|180566.3|180476.3|180563.2|180473.2|2
1733393970000|2024-12-05 10:19:30|180566.1|180476.1|180566.1|180476.1|180566.1|180476.1|180566.1|180476.1|1
1733393980000|2024-12-05 10:19:40|180566.6|180476.6|180566.1|180476.1|180566.6|180476.6|180566.1|180476.1|2
1733393990000|2024-12-05 10:19:50|180564.7|180474.7|180563.2|180473.2|180564.7|180474.7|180563.2|180473.2|3
1733394000000|2024-12-05 10:20:00|180565.2|180475.2|180568.4|180478.4|180571.6|180481.6|180563.4|180473.4|11
1733394010000|2024-12-05 10:20:10|180567.9|180477.9|180567.9|180477.9|180567.9|180477.9|180567.9|180477.9|1
1733394040000|2024-12-05 10:20:40|180546.6|180456.6|180544.4|180454.4|180548.2|180458.2|180544.4|180454.4|4
1733394050000|2024-12-05 10:20:50|180542.9|180452.9|180549.1|180459.1|180549.1|180459.1|180542.9|180452.9|3
1733394060000|2024-12-05 10:21:00|180548.1|180458.1|180549.3|180459.3|180549.3|180459.3|180548.1|180458.1|2
1733394070000|2024-12-05 10:21:10|180548.6|180458.6|180561.7|180471.7|180565|180475|180548.6|180458.6|5
1733394080000|2024-12-05 10:21:20|180559.3|180469.3|180549.9|180459.9|180559.3|180469.3|180543.2|180453.2|4
1733394100000|2024-12-05 10:21:40|180550.2|180460.2|180549.9|180459.9|180550.2|180460.2|180549.9|180459.9|2
1733394110000|2024-12-05 10:21:50|180546.2|180456.2|180542.6|180452.6|180546.2|180456.2|180542.6|180452.6|2
1733394120000|2024-12-05 10:22:00|180542.9|180452.9|180554|180464|180554.4|180464.4|180542.9|180452.9|7
1733394130000|2024-12-05 10:22:10|180554.8|180464.8|180566.8|180476.8|180566.8|180476.8|180554.7|180464.7|10
1733394140000|2024-12-05 10:22:20|180572.3|180482.3|180573.8|180483.8|180573.8|180483.8|180572.3|180482.3|2
1733394150000|2024-12-05 10:22:30|180572.4|180482.4|180573.8|180483.8|180573.8|180483.8|180572.4|180482.4|2
1733394180000|2024-12-05 10:23:00|180575|180485|180575|180485|180575|180485|180575|180485|1
1733394190000|2024-12-05 10:23:10|180571.3|180481.3|180544.1|180454.1|180571.3|180481.3|180544.1|180454.1|2
1733394200000|2024-12-05 10:23:20|180541.5|180451.5|180542.2|180452.2|180542.2|180452.2|180539.2|180449.2|4
1733394210000|2024-12-05 10:23:30|180540.9|180450.9|180534.5|180444.5|180540.9|180450.9|180521.6|180431.6|8
1733394220000|2024-12-05 10:23:40|180534.3|180444.3|180534.7|180444.7|180534.7|180444.7|180527.8|180437.8|5
1733394230000|2024-12-05 10:23:50|180529.1|180439.1|180528.4|180438.4|180529.4|180439.4|180521.4|180431.4|5
1733394240000|2024-12-05 10:24:00|180525|180435|180522.9|180432.9|180528.6|180438.6|180522.9|180432.9|4
1733394250000|2024-12-05 10:24:10|180519.4|180429.4|180522.6|180432.6|180522.6|180432.6|180519.4|180429.4|2
1733394260000|2024-12-05 10:24:20|180467.7|180377.7|180470.9|180380.9|180481.3|180391.3|180467|180377|8
1733394270000|2024-12-05 10:24:30|180464.8|180374.8|180474.5|180384.5|180480.8|180390.8|180464.8|180374.8|11
1733394280000|2024-12-05 10:24:40|180467.6|180377.6|180475.6|180385.6|180480.6|180390.6|180467.6|180377.6|4
1733394290000|2024-12-05 10:24:50|180472.4|180382.4|180491|180401|180495.7|180405.7|180472.4|180382.4|4
1733394300000|2024-12-05 10:25:00|180495.7|180405.7|180493.7|180403.7|180501.3|180411.3|180493.7|180403.7|13
1733394310000|2024-12-05 10:25:10|180494.9|180404.9|180497.9|180407.9|180497.9|180407.9|180494.9|180404.9|5
1733394320000|2024-12-05 10:25:20|180497.3|180407.3|180497.1|180407.1|180497.3|180407.3|180497.1|180407.1|2
1733394330000|2024-12-05 10:25:30|180493.7|180403.7|180487.8|180397.8|180493.7|180403.7|180484.5|180394.5|8
1733394340000|2024-12-05 10:25:40|180489.4|180399.4|180491.2|180401.2|180493.2|180403.2|180489.4|180399.4|9
1733394350000|2024-12-05 10:25:50|180491.4|180401.4|180489.3|180399.3|180491.5|180401.5|180489.3|180399.3|3
1733394360000|2024-12-05 10:26:00|180490|180400|180494.7|180404.7|180494.7|180404.7|180490|180400|6
1733394370000|2024-12-05 10:26:10|180494.5|180404.5|180492|180402|180494.5|180404.5|180485|180395|9
1733394380000|2024-12-05 10:26:20|180491.2|180401.2|180490.4|180400.4|180491.5|180401.5|180490.4|180400.4|3
1733394390000|2024-12-05 10:26:30|180485.8|180395.8|180505.8|180415.8|180505.8|180415.8|180485.8|180395.8|8
1733394400000|2024-12-05 10:26:40|180503.6|180413.6|180502.9|180412.9|180505.8|180415.8|180496.4|180406.4|4
1733394430000|2024-12-05 10:27:10|180492.2|180402.2|180500.6|180410.6|180502.5|180412.5|180492.2|180402.2|5
1733394440000|2024-12-05 10:27:20|180502.4|180412.4|180495.4|180405.4|180502.8|180412.8|180495.4|180405.4|4
1733394450000|2024-12-05 10:27:30|180494.4|180404.4|180494.4|180404.4|180494.4|180404.4|180494.4|180404.4|1
1733394460000|2024-12-05 10:27:40|180495.4|180405.4|180498.6|180408.6|180498.6|180408.6|180494.4|180404.4|3
1733394470000|2024-12-05 10:27:50|180498.3|180408.3|180498.1|180408.1|180498.3|180408.3|180498.1|180408.1|2
1733394480000|2024-12-05 10:28:00|180493.1|180403.1|180497.9|180407.9|180497.9|180407.9|180492.3|180402.3|6
1733394490000|2024-12-05 10:28:10|180496.4|180406.4|180494|180404|180496.4|180406.4|180494|180404|2
1733394500000|2024-12-05 10:28:20|180498.9|180408.9|180494.2|180404.2|180498.9|180408.9|180493.8|180403.8|5
1733394520000|2024-12-05 10:28:40|180498.3|180408.3|180497.9|180407.9|180499.5|180409.5|180490.6|180400.6|9
1733394530000|2024-12-05 10:28:50|180489.5|180399.5|180495.8|180405.8|180496.1|180406.1|180489.3|180399.3|5
1733394540000|2024-12-05 10:29:00|180491.1|180401.1|180498.3|180408.3|180499|180409|180491.1|180401.1|5
1733394550000|2024-12-05 10:29:10|180493.5|180403.5|180497.1|180407.1|180497.1|180407.1|180493.5|180403.5|2
1733394560000|2024-12-05 10:29:20|180492.1|180402.1|180495.7|180405.7|180495.7|180405.7|180492.1|180402.1|2
1733394570000|2024-12-05 10:29:30|180493|180403|180493|180403|180493|180403|180493|180403|1
1733394580000|2024-12-05 10:29:40|180490.3|180400.3|180490.3|180400.3|180490.3|180400.3|180488.4|180398.4|3
1733394590000|2024-12-05 10:29:50|180482.7|180392.7|180463.6|180373.6|180482.7|180392.7|180462.9|180372.9|3
1733394600000|2024-12-05 10:30:00|180457.8|180367.8|180464.9|180374.9|180472.3|180382.3|180457.8|180367.8|10
1733394610000|2024-12-05 10:30:10|180460|180370|180460|180370|180460|180370|180460|180370|1
1733394620000|2024-12-05 10:30:20|180459.4|180369.4|180455.4|180365.4|180459.5|180369.5|180455.4|180365.4|3
1733394630000|2024-12-05 10:30:30|180459.5|180369.5|180447.6|180357.6|180459.5|180369.5|180431.8|180341.8|11
1733394640000|2024-12-05 10:30:40|180444.4|180354.4|180447.7|180357.7|180448.5|180358.5|180444.4|180354.4|6
1733394650000|2024-12-05 10:30:50|180448.8|180358.8|180450|180360|180450|180360|180448.8|180358.8|3
1733394660000|2024-12-05 10:31:00|180453.7|180363.7|180473.6|180383.6|180481.9|180391.9|180453.7|180363.7|7
1733394670000|2024-12-05 10:31:10|180473.1|180383.1|180472.8|180382.8|180473.1|180383.1|180472.3|180382.3|4
1733394690000|2024-12-05 10:31:30|180474.3|180384.3|180475.7|180385.7|180475.7|180385.7|180474.3|180384.3|2
1733394700000|2024-12-05 10:31:40|180477|180387|180479|180389|180479|180389|180477|180387|2
1733394710000|2024-12-05 10:31:50|180478.4|180388.4|180481.2|180391.2|180481.2|180391.2|180478.4|180388.4|5
1733394720000|2024-12-05 10:32:00|180480.4|180390.4|180479.9|180389.9|180482.5|180392.5|180479.9|180389.9|6
1733394730000|2024-12-05 10:32:10|180473.9|180383.9|180482.5|180392.5|180482.5|180392.5|180473.9|180383.9|7
1733394740000|2024-12-05 10:32:20|180481.8|180391.8|180476.1|180386.1|180482.6|180392.6|180468|180378|8
1733394750000|2024-12-05 10:32:30|180491.8|180401.8|180485|180395|180491.9|180401.9|180481.2|180391.2|7
1733394760000|2024-12-05 10:32:40|180484.9|180394.9|180484.7|180394.7|180484.9|180394.9|180484.7|180394.7|2
1733394770000|2024-12-05 10:32:50|180485.9|180395.9|180484.9|180394.9|180485.9|180395.9|180484.7|180394.7|3
1733394780000|2024-12-05 10:33:00|180484.7|180394.7|180474.5|180384.5|180484.9|180394.9|180474.5|180384.5|4
1733394790000|2024-12-05 10:33:10|180475|180385|180475|180385|180475|180385|180474.5|180384.5|3
1733394810000|2024-12-05 10:33:30|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|180485.9|180395.9|1
1733394820000|2024-12-05 10:33:40|180486.7|180396.7|180486.1|180396.1|180486.7|180396.7|180485.9|180395.9|4
1733394830000|2024-12-05 10:33:50|180487.4|180397.4|180486.1|180396.1|180487.4|180397.4|180486.1|180396.1|2
1733394840000|2024-12-05 10:34:00|180486.2|180396.2|180475.5|180385.5|180486.2|180396.2|180475.5|180385.5|3
1733394850000|2024-12-05 10:34:10|180482.1|180392.1|180481.7|180391.7|180482.1|180392.1|180481.7|180391.7|2
1733394860000|2024-12-05 10:34:20|180481.9|180391.9|180481.9|180391.9|180481.9|180391.9|180481.9|180391.9|1
1733394870000|2024-12-05 10:34:30|180481.6|180391.6|180463.2|180373.2|180481.6|180391.6|180452.4|180362.4|8
1733394880000|2024-12-05 10:34:40|180464.2|180374.2|180457.4|180367.4|180464.2|180374.2|180451.8|180361.8|5
1733394890000|2024-12-05 10:34:50|180455.9|180365.9|180454.9|180364.9|180457.3|180367.3|180449.1|180359.1|9
1733394900000|2024-12-05 10:35:00|180455.1|180365.1|180460.8|180370.8|180460.8|180370.8|180455.1|180365.1|6
1733394910000|2024-12-05 10:35:10|180459.8|180369.8|180456.9|180366.9|180460.8|180370.8|180454.9|180364.9|7
1733394920000|2024-12-05 10:35:20|180458.6|180368.6|180462.4|180372.4|180462.4|180372.4|180456.5|180366.5|11
1733394930000|2024-12-05 10:35:30|180462.1|180372.1|180461.7|180371.7|180464.8|180374.8|180447.5|180357.5|12
1733394940000|2024-12-05 10:35:40|180461.9|180371.9|180461.9|180371.9|180461.9|180371.9|180461.9|180371.9|1
1733394950000|2024-12-05 10:35:50|180454.8|180364.8|180458|180368|180460.2|180370.2|180453.5|180363.5|6
1733394960000|2024-12-05 10:36:00|180459.9|180369.9|180460.7|180370.7|180460.7|180370.7|180458|180368|7
1733394970000|2024-12-05 10:36:10|180463.3|180373.3|180460|180370|180463.3|180373.3|180460|180370|4
1733394980000|2024-12-05 10:36:20|180460.3|180370.3|180462.2|180372.2|180465.4|180375.4|180460.3|180370.3|9
1733394990000|2024-12-05 10:36:30|180461.9|180371.9|180461.5|180371.5|180461.9|180371.9|180461.2|180371.2|6
1733395000000|2024-12-05 10:36:40|180461.2|180371.2|180461.5|180371.5|180461.5|180371.5|180461.2|180371.2|2
1733395010000|2024-12-05 10:36:50|180461.9|180371.9|180465.5|180375.5|180465.5|180375.5|180458.5|180368.5|8
1733395020000|2024-12-05 10:37:00|180470|180380|180495|180365|180495|180383|180470|180360|9
1733395030000|2024-12-05 10:37:10|180495.4|180365.4|180482.7|180352.7|180495.4|180365.4|180482.3|180352.3|8
1733395040000|2024-12-05 10:37:20|180448.7|180358.7|180440.4|180350.4|180448.7|180358.7|180440.4|180350.4|2
1733395050000|2024-12-05 10:37:30|180437.9|180347.9|180439.7|180349.7|180442.7|180352.7|180437.9|180347.9|7
1733395060000|2024-12-05 10:37:40|180431.5|180341.5|180431.5|180341.5|180431.5|180341.5|180431.5|180341.5|1
1733395070000|2024-12-05 10:37:50|180439.4|180349.4|180436.5|180346.5|180439.4|180349.4|180436.5|180346.5|4
1733395080000|2024-12-05 10:38:00|180440.9|180350.9|180436.5|180346.5|180440.9|180350.9|180436.5|180346.5|3
1733395090000|2024-12-05 10:38:10|180439.2|180349.2|180436.5|180346.5|180439.2|180349.2|180435.9|180345.9|4
1733395100000|2024-12-05 10:38:20|180431.5|180341.5|180435.5|180345.5|180435.5|180345.5|180431.5|180341.5|2
1733395110000|2024-12-05 10:38:30|180442|180352|180444|180354|180444|180354|180436|180346|6
1733395120000|2024-12-05 10:38:40|180439.3|180349.3|180439.3|180349.3|180439.3|180349.3|180439.3|180349.3|1
1733395130000|2024-12-05 10:38:50|180445|180355|180439.3|180349.3|180445|180355|180439.3|180349.3|2
1733395140000|2024-12-05 10:39:00|180436.7|180346.7|180436.7|180346.7|180436.7|180346.7|180436.7|180346.7|1
1733395160000|2024-12-05 10:39:20|180440|180350|180436.7|180346.7|180440|180350|180436.7|180346.7|2
1733395170000|2024-12-05 10:39:30|180432.7|180342.7|180432.7|180342.7|180432.7|180342.7|180432.7|180342.7|1
1733395190000|2024-12-05 10:39:50|180436.7|180346.7|180434.7|180344.7|180436.7|180346.7|180434.7|180344.7|6
1733395200000|2024-12-05 10:40:00|180434.5|180344.5|180435.2|180345.2|180435.2|180345.2|180434.5|180344.5|3
1733395210000|2024-12-05 10:40:10|180435.3|180345.3|180435.3|180345.3|180435.3|180345.3|180435.3|180345.3|1
1733395220000|2024-12-05 10:40:20|180419.3|180329.3|180431.7|180341.7|180431.7|180341.7|180419.3|180329.3|7
1733395230000|2024-12-05 10:40:30|180431.5|180341.5|180431.7|180341.7|180431.7|180341.7|180431.5|180341.5|2
1733395240000|2024-12-05 10:40:40|180431.2|180341.2|180433.2|180343.2|180433.3|180343.3|180431|180341|7
1733395250000|2024-12-05 10:40:50|180432.9|180342.9|180431.5|180341.5|180432.9|180342.9|180431.5|180341.5|2
1733395260000|2024-12-05 10:41:00|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|1
1733395270000|2024-12-05 10:41:10|180432.5|180342.5|180432.9|180342.9|180432.9|180342.9|180432.5|180342.5|2
1733395280000|2024-12-05 10:41:20|180433.2|180343.2|180433.2|180343.2|180433.2|180343.2|180433.2|180343.2|1
1733395290000|2024-12-05 10:41:30|180430.4|180340.4|180430.4|180340.4|180430.4|180340.4|180430.4|180340.4|1
1733395300000|2024-12-05 10:41:40|180429.5|180339.5|180430.5|180340.5|180431.2|180341.2|180429.5|180339.5|5
1733395330000|2024-12-05 10:42:10|180430.7|180340.7|180430.5|180340.5|180430.9|180340.9|180430.5|180340.5|3
1733395340000|2024-12-05 10:42:20|180430.7|180340.7|180433.7|180343.7|180433.9|180343.9|180430.7|180340.7|8
1733395350000|2024-12-05 10:42:30|180432.7|180342.7|180432.7|180342.7|180432.7|180342.7|180432.5|180342.5|3
1733395360000|2024-12-05 10:42:40|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|1
1733395380000|2024-12-05 10:43:00|180433|180343|180430.5|180340.5|180433|180343|180430.4|180340.4|3
1733395430000|2024-12-05 10:43:50|180437.7|180347.7|180435.9|180345.9|180437.7|180347.7|180435.9|180345.9|2
1733395440000|2024-12-05 10:44:00|180433|180343|180430.1|180340.1|180433|180343|180430.1|180340.1|2
1733395470000|2024-12-05 10:44:30|180426.9|180336.9|180429.6|180339.6|180429.6|180339.6|180426.9|180336.9|2
1733395510000|2024-12-05 10:45:10|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|1
1733395530000|2024-12-05 10:45:30|180430.2|180340.2|180430.2|180340.2|180430.2|180340.2|180430.2|180340.2|1
1733395540000|2024-12-05 10:45:40|180427.4|180337.4|180427.4|180337.4|180427.4|180337.4|180420.4|180330.4|3
1733395550000|2024-12-05 10:45:50|180430.1|180340.1|180430.1|180340.1|180430.1|180340.1|180430.1|180340.1|1
1733395580000|2024-12-05 10:46:20|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|180430.5|180340.5|1
1733395600000|2024-12-05 10:46:40|180427.3|180337.3|180427.3|180337.3|180427.3|180337.3|180420.3|180330.3|4
1733395620000|2024-12-05 10:47:00|180429.9|180339.9|180429.9|180339.9|180429.9|180339.9|180429.9|180339.9|1
1733395640000|2024-12-05 10:47:20|180426.7|180336.7|180426.7|180336.7|180426.7|180336.7|180425|180335|3
1733395660000|2024-12-05 10:47:40|180429.1|180339.1|180429.1|180339.1|180429.1|180339.1|180429.1|180339.1|1
1733395690000|2024-12-05 10:48:10|180430.5|180340.5|180426.3|180336.3|180430.5|180340.5|180419.3|180329.3|4
1733395700000|2024-12-05 10:48:20|180419.3|180329.3|180419.3|180329.3|180419.3|180329.3|180419.3|180329.3|1
1733395710000|2024-12-05 10:48:30|180413.8|180323.8|180415|180325|180415|180325|180399.9|180309.9|7
1733395720000|2024-12-05 10:48:40|180413.8|180323.8|180417.4|180327.4|180417.4|180327.4|180413.8|180323.8|3
1733395730000|2024-12-05 10:48:50|180418|180328|180419.7|180329.7|180420.4|180330.4|180418|180328|3
1733395750000|2024-12-05 10:49:10|180418.7|180328.7|180418.7|180328.7|180418.7|180328.7|180418.7|180328.7|1
1733395760000|2024-12-05 10:49:20|180418|180328|180418|180328|180418|180328|180418|180328|1
1733395780000|2024-12-05 10:49:40|180418.7|180328.7|180418.7|180328.7|180418.7|180328.7|180418.7|180328.7|1
1733395790000|2024-12-05 10:49:50|180419|180329|180419|180329|180419|180329|180419|180329|1
1733395810000|2024-12-05 10:50:10|180418|180328|180418|180328|180418|180328|180418|180328|1
1733395840000|2024-12-05 10:50:40|180418.7|180328.7|180418.9|180328.9|180418.9|180328.9|180418.7|180328.7|2
1733395850000|2024-12-05 10:50:50|180419.2|180329.2|180419.5|180329.5|180419.5|180329.5|180419|180329|3
1733395870000|2024-12-05 10:51:10|180418|180328|180418|180328|180418|180328|180418|180328|1
1733395890000|2024-12-05 10:51:30|180419.9|180329.9|180419.9|180329.9|180419.9|180329.9|180419.9|180329.9|1
1733395900000|2024-12-05 10:51:40|180420.7|180330.7|180427.4|180337.4|180434.6|180344.6|180419.3|180329.3|6
1733395910000|2024-12-05 10:51:50|180427.1|180337.1|180424|180334|180427.1|180337.1|180422.3|180332.3|4
1733395920000|2024-12-05 10:52:00|180421.9|180331.9|180418.1|180328.1|180426.6|180336.6|180416.5|180326.5|13
1733395930000|2024-12-05 10:52:10|180420.3|180330.3|180421.9|180331.9|180425.7|180335.7|180420.3|180330.3|5
1733395940000|2024-12-05 10:52:20|180422.7|180332.7|180422.7|180332.7|180422.7|180332.7|180421.7|180331.7|3
1733395950000|2024-12-05 10:52:30|180421.4|180331.4|180418.3|180328.3|180422.7|180332.7|180418.3|180328.3|3
1733395960000|2024-12-05 10:52:40|180422.7|180332.7|180422.7|180332.7|180422.7|180332.7|180418.3|180328.3|4
1733395970000|2024-12-05 10:52:50|180430.5|180340.5|180420|180330|180430.5|180340.5|180420|180330|7
1733395980000|2024-12-05 10:53:00|180426|180336|180419.2|180329.2|180430.5|180340.5|180419.2|180329.2|5
1733395990000|2024-12-05 10:53:10|180420.3|180330.3|180426|180336|180426|180336|180420.3|180330.3|6
1733396000000|2024-12-05 10:53:20|180433.2|180343.2|180426.3|180336.3|180433.2|180343.2|180424.7|180334.7|4
1733396010000|2024-12-05 10:53:30|180426.1|180336.1|180428.3|180338.3|180428.3|180338.3|180426.1|180336.1|2
1733396020000|2024-12-05 10:53:40|180432.4|180342.4|180430.2|180340.2|180435.7|180345.7|180429.3|180339.3|4
1733396030000|2024-12-05 10:53:50|180431|180341|180441|180351|180441|180351|180428.9|180338.9|6
1733396040000|2024-12-05 10:54:00|180444|180354|180444|180354|180444|180354|180444|180354|1
1733396050000|2024-12-05 10:54:10|180443.7|180353.7|180443.7|180353.7|180443.7|180353.7|180443.7|180353.7|1
1733396060000|2024-12-05 10:54:20|180443.3|180353.3|180443.3|180353.3|180443.3|180353.3|180443.3|180353.3|1
1733396070000|2024-12-05 10:54:30|180443|180353|180442.7|180352.7|180443|180353|180442.5|180352.5|4
1733396080000|2024-12-05 10:54:40|180442.9|180352.9|180442.9|180352.9|180442.9|180352.9|180442.9|180352.9|1
1733396090000|2024-12-05 10:54:50|180442.5|180352.5|180442.9|180352.9|180442.9|180352.9|180442.5|180352.5|2
1733396100000|2024-12-05 10:55:00|180443|180353|180443.3|180353.3|180443.3|180353.3|180443|180353|4
1733396110000|2024-12-05 10:55:10|180442.7|180352.7|180442.4|180352.4|180442.7|180352.7|180442.4|180352.4|2
1733396120000|2024-12-05 10:55:20|180441.4|180351.4|180443.5|180353.5|180443.7|180353.7|180441.4|180351.4|6
1733396130000|2024-12-05 10:55:30|180443.7|180353.7|180442.4|180352.4|180443.7|180353.7|180442.4|180352.4|8
1733396140000|2024-12-05 10:55:40|180442.3|180352.3|180444|180354|180444|180354|180442.3|180352.3|5
1733396150000|2024-12-05 10:55:50|180442.8|180352.8|180443.3|180353.3|180443.8|180353.8|180442.8|180352.8|4
1733396160000|2024-12-05 10:56:00|180443.5|180353.5|180443.5|180353.5|180443.5|180353.5|180443.5|180353.5|1
1733396170000|2024-12-05 10:56:10|180442.8|180352.8|180444.3|180354.3|180444.5|180354.5|180422.8|180332.8|18
1733396180000|2024-12-05 10:56:20|180444|180354|180443.8|180353.8|180444.8|180354.8|180443.8|180353.8|7
1733396190000|2024-12-05 10:56:30|180444|180354|180443.8|180353.8|180444|180354|180443.8|180353.8|2
1733396200000|2024-12-05 10:56:40|180443|180353|180443|180353|180443|180353|180443|180353|1
1733396210000|2024-12-05 10:56:50|180441|180351|180428|180338|180441|180351|180425.5|180335.5|4
1733396220000|2024-12-05 10:57:00|180428.5|180338.5|180444.3|180354.3|180444.3|180354.3|180428.5|180338.5|3
1733396230000|2024-12-05 10:57:10|180443.3|180353.3|180443.3|180353.3|180443.3|180353.3|180443.3|180353.3|1
1733396240000|2024-12-05 10:57:20|180441.8|180351.8|180443.8|180353.8|180443.8|180353.8|180441.8|180351.8|4
1733396250000|2024-12-05 10:57:30|180440.3|180350.3|180443|180353|180443.3|180353.3|180440.3|180350.3|5
1733396260000|2024-12-05 10:57:40|180440.3|180350.3|180439.3|180349.3|180441.8|180351.8|180439.3|180349.3|6
1733396270000|2024-12-05 10:57:50|180440.3|180350.3|180414|180324|180441.8|180351.8|180412.9|180322.9|12
1733396280000|2024-12-05 10:58:00|180414.5|180324.5|180439.5|180349.5|180439.5|180349.5|180414.5|180324.5|13
1733396290000|2024-12-05 10:58:10|180441.8|180351.8|180453|180363|180454|180364|180441.3|180351.3|7
1733396300000|2024-12-05 10:58:20|180449.8|180359.8|180443.3|180353.3|180452.8|180362.8|180430.3|180340.3|12
1733396310000|2024-12-05 10:58:30|180443.8|180353.8|180444.3|180354.3|180444.3|180354.3|180443.8|180353.8|2
1733396320000|2024-12-05 10:58:40|180443.3|180353.3|180441.8|180351.8|180443.3|180353.3|180441.8|180351.8|2
1733396330000|2024-12-05 10:58:50|180442|180352|180443|180353|180443|180353|180442|180352|2
1733396350000|2024-12-05 10:59:10|180446|180356|180446.3|180356.3|180446.3|180356.3|180446|180356|2
1733396360000|2024-12-05 10:59:20|180446.5|180356.5|180446.5|180356.5|180446.5|180356.5|180446.5|180356.5|1
1733396370000|2024-12-05 10:59:30|180449|180359|180447.8|180357.8|180449|180359|180447.8|180357.8|3
1733396380000|2024-12-05 10:59:40|180444.8|180354.8|180443.8|180353.8|180445.8|180355.8|180443.8|180353.8|3
1733396400000|2024-12-05 11:00:00|180450|180360|180504.7|180414.7|180505.7|180415.7|180450|180360|24
1733396410000|2024-12-05 11:00:10|180505.4|180415.4|180505|180415|180509.8|180419.8|180505|180415|8
1733396430000|2024-12-05 11:00:30|180507.3|180417.3|180506.5|180416.5|180507.3|180417.3|180505.5|180415.5|5
1733396440000|2024-12-05 11:00:40|180504.5|180414.5|180502.5|180412.5|180508|180418|180499.5|180409.5|11
1733396450000|2024-12-05 11:00:50|180506.5|180416.5|180520|180430|180520|180430|180506.5|180416.5|5
1733396460000|2024-12-05 11:01:00|180518.8|180428.8|180518.8|180428.8|180518.8|180428.8|180518.8|180428.8|1
1733396470000|2024-12-05 11:01:10|180519|180429|180518|180428|180519.3|180429.3|180518|180428|3
1733396480000|2024-12-05 11:01:20|180516|180426|180516.5|180426.5|180517.5|180427.5|180516|180426|5
1733396490000|2024-12-05 11:01:30|180517|180427|180519.8|180429.8|180519.8|180429.8|180517|180427|3
1733396500000|2024-12-05 11:01:40|180516.5|180426.5|180501.8|180411.8|180516.5|180426.5|180498.3|180408.3|5
1733396510000|2024-12-05 11:01:50|180489.3|180399.3|180486.7|180396.7|180515.5|180425.5|180486.7|180396.7|13
1733396520000|2024-12-05 11:02:00|180483.7|180393.7|180477.3|180387.3|180509.8|180419.8|180472.9|180382.9|15
1733396530000|2024-12-05 11:02:10|180477.6|180387.6|180474.3|180384.3|180483.8|180393.8|180474.3|180384.3|5
1733396540000|2024-12-05 11:02:20|180474.1|180384.1|180481.4|180391.4|180482.1|180392.1|180474.1|180384.1|10
1733396560000|2024-12-05 11:02:40|180478.7|180388.7|180482.9|180392.9|180483|180393|180478.7|180388.7|9
1733396570000|2024-12-05 11:02:50|180482.7|180392.7|180487.1|180397.1|180487.1|180397.1|180481.3|180391.3|4
1733396580000|2024-12-05 11:03:00|180483.4|180393.4|180483.7|180393.7|180483.7|180393.7|180480.3|180390.3|6
1733396590000|2024-12-05 11:03:10|180483.8|180393.8|180484|180394|180484|180394|180483.7|180393.7|5
1733396600000|2024-12-05 11:03:20|180481|180391|180483.5|180393.5|180483.5|180393.5|180480|180390|4
1733396610000|2024-12-05 11:03:30|180481.4|180391.4|180487.4|180397.4|180487.4|180397.4|180481.4|180391.4|2
1733396620000|2024-12-05 11:03:40|180490.3|180400.3|180489.6|180399.6|180494.4|180404.4|180487.9|180397.9|4
1733396640000|2024-12-05 11:04:00|180483.8|180393.8|180483.8|180393.8|180483.8|180393.8|180483.8|180393.8|1
1733396660000|2024-12-05 11:04:20|180488.4|180398.4|180482.5|180392.5|180488.4|180398.4|180482.5|180392.5|6
1733396670000|2024-12-05 11:04:30|180487.7|180397.7|180487.7|180397.7|180487.7|180397.7|180487.7|180397.7|1
1733396700000|2024-12-05 11:05:00|180489.8|180399.8|180487|180397|180489.8|180399.8|180487|180397|3
1733396710000|2024-12-05 11:05:10|180485|180395|180482.7|180392.7|180485|180395|180480.5|180390.5|7
1733396720000|2024-12-05 11:05:20|180478.8|180388.8|180479.6|180389.6|180482.5|180392.5|180478.8|180388.8|8
1733396730000|2024-12-05 11:05:30|180479.7|180389.7|180474.8|180384.8|180484.3|180394.3|180474.8|180384.8|6
1733396740000|2024-12-05 11:05:40|180474.7|180384.7|180483.2|180393.2|180483.2|180393.2|180474.7|180384.7|6
1733396750000|2024-12-05 11:05:50|180480.2|180390.2|180483|180393|180483|180393|180480.2|180390.2|2
1733396760000|2024-12-05 11:06:00|180477.7|180387.7|180478.7|180388.7|180486.1|180396.1|180477.7|180387.7|5
1733396780000|2024-12-05 11:06:20|180479|180389|180481.5|180391.5|180481.7|180391.7|180479|180389|4
1733396790000|2024-12-05 11:06:30|180487.5|180397.5|180487.5|180397.5|180487.5|180397.5|180487.5|180397.5|1
1733396800000|2024-12-05 11:06:40|180486|180396|180487|180397|180487.5|180397.5|180486|180396|4
1733396810000|2024-12-05 11:06:50|180488|180398|180488|180398|180488|180398|180488|180398|1
1733396820000|2024-12-05 11:07:00|180482.9|180392.9|180484.5|180394.5|180484.5|180394.5|180482.5|180392.5|4
1733396830000|2024-12-05 11:07:10|180482.9|180392.9|180482|180392|180484.5|180394.5|180481.9|180391.9|9
1733396840000|2024-12-05 11:07:20|180481.9|180391.9|180481|180391|180481.9|180391.9|180481|180391|3
1733396850000|2024-12-05 11:07:30|180481.4|180391.4|180482.2|180392.2|180482.5|180392.5|180481|180391|7
1733396860000|2024-12-05 11:07:40|180481.5|180391.5|180481|180391|180485.9|180395.9|180481|180391|3
1733396880000|2024-12-05 11:08:00|180481.5|180391.5|180482|180392|180482|180392|180481.5|180391.5|2
1733396890000|2024-12-05 11:08:10|180482.5|180392.5|180507|180417|180507|180417|180482.5|180392.5|4
1733396900000|2024-12-05 11:08:20|180506.2|180416.2|180505|180415|180507|180417|180504.9|180414.9|5
1733396910000|2024-12-05 11:08:30|180507|180417|180507|180417|180507|180417|180506.5|180416.5|3
1733396930000|2024-12-05 11:08:50|180505.5|180415.5|180505.5|180415.5|180505.5|180415.5|180505.5|180415.5|1
1733396940000|2024-12-05 11:09:00|180506.7|180416.7|180518.7|180428.7|180520|180430|180506.7|180416.7|6
1733396950000|2024-12-05 11:09:10|180519.2|180429.2|180520|180430|180520|180430|180513.5|180423.5|3
1733396960000|2024-12-05 11:09:20|180519|180429|180518.7|180428.7|180519|180429|180518.7|180428.7|2
1733396970000|2024-12-05 11:09:30|180523.8|180433.8|180520|180430|180523.8|180433.8|180518.7|180428.7|3
1733397000000|2024-12-05 11:10:00|180519.7|180429.7|180520|180430|180520|180430|180517.8|180427.8|6
1733397010000|2024-12-05 11:10:10|180519.7|180429.7|180519.7|180429.7|180519.7|180429.7|180519.7|180429.7|1
1733397020000|2024-12-05 11:10:20|180519|180429|180519.7|180429.7|180519.7|180429.7|180519|180429|2
1733397030000|2024-12-05 11:10:30|180520|180430|180520|180430|180520|180430|180520|180430|1
1733397050000|2024-12-05 11:10:50|180519.3|180429.3|180519.3|180429.3|180519.3|180429.3|180519.3|180429.3|1
1733397060000|2024-12-05 11:11:00|180519.5|180429.5|180519.5|180429.5|180519.5|180429.5|180519.5|180429.5|1
1733397070000|2024-12-05 11:11:10|180520|180430|180518.5|180428.5|180520|180430|180516.9|180426.9|5
1733397090000|2024-12-05 11:11:30|180517.7|180427.7|180518|180428|180518.3|180428.3|180517.7|180427.7|4
1733397100000|2024-12-05 11:11:40|180518.3|180428.3|180519.3|180429.3|180520|180430|180518.3|180428.3|3
1733397110000|2024-12-05 11:11:50|180518.3|180428.3|180518.3|180428.3|180518.3|180428.3|180518.3|180428.3|1
1733397120000|2024-12-05 11:12:00|180518.5|180428.5|180518.5|180428.5|180518.5|180428.5|180518.5|180428.5|1
1733397130000|2024-12-05 11:12:10|180520|180430|180520|180430|180520|180430|180520|180430|1
1733397160000|2024-12-05 11:12:40|180519|180429|180519.7|180429.7|180519.7|180429.7|180519|180429|2
1733397180000|2024-12-05 11:13:00|180520|180430|180520|180430|180520|180430|180520|180430|1
1733397230000|2024-12-05 11:13:50|180519.7|180429.7|180520|180430|180520|180430|180519.7|180429.7|3
1733397250000|2024-12-05 11:14:10|180519.7|180429.7|180520|180430|180520|180430|180518.7|180428.7|4
1733397280000|2024-12-05 11:14:40|180519|180429|180519|180429|180519|180429|180519|180429|1
1733397300000|2024-12-05 11:15:00|180520|180430|180520|180430|180520|180430|180520|180430|1
1733397310000|2024-12-05 11:15:10|180519.9|180429.9|180519|180429|180519.9|180429.9|180519|180429|2
1733397320000|2024-12-05 11:15:20|180504.5|180414.5|180517.7|180427.7|180517.7|180427.7|180504.5|180414.5|8
1733397330000|2024-12-05 11:15:30|180518.2|180428.2|180518.3|180428.3|180518.9|180428.9|180518.2|180428.2|4
1733397350000|2024-12-05 11:15:50|180520|180430|180519.2|180429.2|180520|180430|180518.7|180428.7|3
1733397360000|2024-12-05 11:16:00|180520|180430|180519.5|180429.5|180520|180430|180519.5|180429.5|2
1733397370000|2024-12-05 11:16:10|180519.9|180429.9|180519.5|180429.5|180519.9|180429.9|180519.5|180429.5|2
1733397390000|2024-12-05 11:16:30|180520|180430|180519.2|180429.2|180520|180430|180519.2|180429.2|3
1733397410000|2024-12-05 11:16:50|180519|180429|180519|180429|180519|180429|180519|180429|1
1733397420000|2024-12-05 11:17:00|180519.3|180429.3|180519.3|180429.3|180519.3|180429.3|180519.3|180429.3|1
1733397430000|2024-12-05 11:17:10|180520|180430|180520|180430|180529.7|180439.7|180519.3|180429.3|4
1733397440000|2024-12-05 11:17:20|180522.4|180432.4|180520|180430|180522.4|180432.4|180520|180430|2
1733397450000|2024-12-05 11:17:30|180543.8|180453.8|180531.7|180441.7|180543.8|180453.8|180531.7|180441.7|2
1733397470000|2024-12-05 11:17:50|180530.3|180440.3|180530.8|180440.8|180535.8|180445.8|180530.3|180440.3|7
1733397480000|2024-12-05 11:18:00|180534.9|180444.9|180529.8|180439.8|180534.9|180444.9|180529.5|180439.5|9
1733397500000|2024-12-05 11:18:20|180530|180440|180533.8|180443.8|180535.3|180445.3|180530|180440|5
1733397520000|2024-12-05 11:18:40|180533.5|180443.5|180533|180443|180533.5|180443.5|180529.5|180439.5|5
1733397530000|2024-12-05 11:18:50|180529.2|180439.2|180530.8|180440.8|180532.5|180442.5|180529.2|180439.2|5
1733397540000|2024-12-05 11:19:00|180532.8|180442.8|180532.5|180442.5|180533|180443|180532.5|180442.5|3
1733397550000|2024-12-05 11:19:10|180533.5|180443.5|180528.3|180438.3|180534|180444|180528.3|180438.3|7
1733397570000|2024-12-05 11:19:30|180525.8|180435.8|180527|180437|180527.3|180437.3|180525.3|180435.3|7
1733397580000|2024-12-05 11:19:40|180529.5|180439.5|180517|180427|180529.5|180439.5|180511|180421|9
1733397590000|2024-12-05 11:19:50|180520|180430|180520|180430|180520|180430|180512|180422|4
1733397600000|2024-12-05 11:20:00|180517.5|180427.5|180523.2|180433.2|180528.2|180438.2|180517.5|180427.5|17
1733397610000|2024-12-05 11:20:10|180520.5|180430.5|180525.5|180435.5|180525.5|180435.5|180520.5|180430.5|8
1733397620000|2024-12-05 11:20:20|180524.5|180434.5|180508|180418|180525.2|180435.2|180508|180418|10
1733397630000|2024-12-05 11:20:30|180508.9|180418.9|180509.2|180419.2|180511.6|180421.6|180508.9|180418.9|8
1733397640000|2024-12-05 11:20:40|180510.1|180420.1|180509.2|180419.2|180510.1|180420.1|180509.2|180419.2|2
1733397650000|2024-12-05 11:20:50|180510.3|180420.3|180509.3|180419.3|180510.3|180420.3|180509.3|180419.3|2
1733397660000|2024-12-05 11:21:00|180508.7|180418.7|180509|180419|180510.1|180420.1|180508.7|180418.7|3
1733397670000|2024-12-05 11:21:10|180510.2|180420.2|180524.6|180434.6|180524.6|180434.6|180509|180419|4
1733397680000|2024-12-05 11:21:20|180519.9|180429.9|180523.6|180433.6|180526.1|180436.1|180519.9|180429.9|11
1733397690000|2024-12-05 11:21:30|180524|180434|180523.6|180433.6|180529.5|180439.5|180523.6|180433.6|6
1733397700000|2024-12-05 11:21:40|180535.6|180445.6|180535.4|180445.4|180535.6|180445.6|180535.4|180445.4|4
1733397710000|2024-12-05 11:21:50|180535.6|180445.6|180517|180427|180535.6|180445.6|180517|180427|5
1733397720000|2024-12-05 11:22:00|180515.5|180425.5|180519.3|180429.3|180519.3|180429.3|180515.3|180425.3|4
1733397740000|2024-12-05 11:22:20|180516.4|180426.4|180517.3|180427.3|180519|180429|180514.8|180424.8|7
1733397760000|2024-12-05 11:22:40|180515.3|180425.3|180517.6|180427.6|180517.6|180427.6|180515.3|180425.3|2
1733397780000|2024-12-05 11:23:00|180515.5|180425.5|180515.6|180425.6|180519.3|180429.3|180515.5|180425.5|6
1733397790000|2024-12-05 11:23:10|180519.4|180429.4|180516.6|180426.6|180519.5|180429.5|180515.3|180425.3|10
1733397810000|2024-12-05 11:23:30|180515.3|180425.3|180516.6|180426.6|180516.6|180426.6|180514.1|180424.1|3
1733397830000|2024-12-05 11:23:50|180515.2|180425.2|180517.6|180427.6|180517.6|180427.6|180515.2|180425.2|4
1733397840000|2024-12-05 11:24:00|180516|180426|180519|180429|180519|180429|180516|180426|3
1733397850000|2024-12-05 11:24:10|180516|180426|180518.4|180428.4|180518.4|180428.4|180516|180426|2
1733397860000|2024-12-05 11:24:20|180518|180428|180569.1|180479.1|180575.5|180485.5|180518|180428|17
1733397870000|2024-12-05 11:24:30|180569.3|180479.3|180578.2|180488.2|180578.2|180488.2|180569.3|180479.3|5
1733397880000|2024-12-05 11:24:40|180603.9|180513.9|180667|180577|180667.5|180577.5|180597.1|180507.1|21
1733397890000|2024-12-05 11:24:50|180675.8|180585.8|180673.5|180583.5|180686|180596|180666.9|180576.9|19
1733397900000|2024-12-05 11:25:00|180674|180584|180674.2|180584.2|180674.2|180584.2|180674|180584|2
1733397910000|2024-12-05 11:25:10|180678|180588|180666.4|180576.4|180679.3|180589.3|180661.7|180571.7|20
1733397920000|2024-12-05 11:25:20|180664.4|180574.4|180655.5|180565.5|180664.4|180574.4|180651.9|180561.9|9
1733397930000|2024-12-05 11:25:30|180655.4|180565.4|180655.8|180565.8|180655.8|180565.8|180654.5|180564.5|9
1733397940000|2024-12-05 11:25:40|180653.4|180563.4|180654|180564|180654.2|180564.2|180653.4|180563.4|3
1733397950000|2024-12-05 11:25:50|180650.6|180560.6|180645.3|180555.3|180650.6|180560.6|180636|180546|9
1733397960000|2024-12-05 11:26:00|180641.1|180551.1|180638.5|180548.5|180645.2|180555.2|180635.3|180545.3|8
1733397970000|2024-12-05 11:26:10|180638.3|180548.3|180633.7|180543.7|180638.3|180548.3|180630.7|180540.7|13
1733397980000|2024-12-05 11:26:20|180634.4|180544.4|180634.4|180544.4|180634.4|180544.4|180634.4|180544.4|1
1733397990000|2024-12-05 11:26:30|180634.5|180544.5|180614|180524|180634.7|180544.7|180614|180524|11
1733398000000|2024-12-05 11:26:40|180611.5|180521.5|180578.9|180488.9|180611.5|180521.5|180572.4|180482.4|13
1733398010000|2024-12-05 11:26:50|180579.2|180489.2|180582.1|180492.1|180582.1|180492.1|180579.2|180489.2|2
1733398020000|2024-12-05 11:27:00|180581.6|180491.6|180582.1|180492.1|180582.1|180492.1|180581.6|180491.6|2
1733398030000|2024-12-05 11:27:10|180581.1|180491.1|180582.5|180492.5|180582.5|180492.5|180579.8|180489.8|6
1733398040000|2024-12-05 11:27:20|180581.8|180491.8|180588.6|180498.6|180590.1|180500.1|180581.8|180491.8|9
1733398050000|2024-12-05 11:27:30|180587.9|180497.9|180609.7|180519.7|180621.9|180531.9|180587.9|180497.9|12
1733398060000|2024-12-05 11:27:40|180613.8|180523.8|180616.1|180526.1|180616.6|180526.6|180609.8|180519.8|7
1733398070000|2024-12-05 11:27:50|180615.9|180525.9|180615.9|180525.9|180615.9|180525.9|180615.9|180525.9|1
1733398080000|2024-12-05 11:28:00|180616.8|180526.8|180612.6|180522.6|180616.8|180526.8|180612.6|180522.6|6
1733398090000|2024-12-05 11:28:10|180617.5|180527.5|180623.7|180533.7|180629|180539|180617.5|180527.5|8
1733398100000|2024-12-05 11:28:20|180619.3|180529.3|180610.6|180520.6|180619.3|180529.3|180610.3|180520.3|5
1733398110000|2024-12-05 11:28:30|180610.3|180520.3|180611.8|180521.8|180611.8|180521.8|180610.3|180520.3|2
1733398120000|2024-12-05 11:28:40|180610.4|180520.4|180610.4|180520.4|180610.4|180520.4|180610.4|180520.4|1
1733398130000|2024-12-05 11:28:50|180614|180524|180614.1|180524.1|180614.1|180524.1|180614|180524|4
1733398140000|2024-12-05 11:29:00|180614|180524|180614|180524|180615.3|180525.3|180614|180524|4
1733398150000|2024-12-05 11:29:10|180609.7|180519.7|180620.6|180530.6|180624.3|180534.3|180609.7|180519.7|8
1733398170000|2024-12-05 11:29:30|180623.9|180533.9|180623.9|180533.9|180623.9|180533.9|180623.9|180533.9|1
1733398180000|2024-12-05 11:29:40|180620.3|180530.3|180630|180540|180630|180540|180620.3|180530.3|5
1733398190000|2024-12-05 11:29:50|180631.8|180541.8|180649.8|180559.8|180649.8|180559.8|180631.8|180541.8|8
1733398200000|2024-12-05 11:30:00|180651.8|180561.8|180650.7|180560.7|180652.5|180562.5|180647.8|180557.8|7
1733398210000|2024-12-05 11:30:10|180647.8|180557.8|180650.8|180560.8|180650.8|180560.8|180647.8|180557.8|4
1733398220000|2024-12-05 11:30:20|180647.4|180557.4|180649.9|180559.9|180650.3|180560.3|180647.3|180557.3|5
1733398240000|2024-12-05 11:30:40|180649.2|180559.2|180649.1|180559.1|180649.2|180559.2|180648.6|180558.6|4
1733398250000|2024-12-05 11:30:50|180650.4|180560.4|180650.6|180560.6|180650.6|180560.6|180650.4|180560.4|2
1733398260000|2024-12-05 11:31:00|180651.9|180561.9|180650.6|180560.6|180651.9|180561.9|180650.6|180560.6|5
1733398270000|2024-12-05 11:31:10|180651.3|180561.3|180647.7|180557.7|180651.3|180561.3|180643.2|180553.2|10
1733398280000|2024-12-05 11:31:20|180642.6|180552.6|180644.3|180554.3|180644.3|180554.3|180638.1|180548.1|8
1733398290000|2024-12-05 11:31:30|180645|180555|180645|180555|180645|180555|180645|180555|1
1733398300000|2024-12-05 11:31:40|180648|180558|180654.2|180564.2|180654.2|180564.2|180638.6|180548.6|9
1733398310000|2024-12-05 11:31:50|180651.9|180561.9|180648.9|180558.9|180652.8|180562.8|180643.4|180553.4|9
1733398320000|2024-12-05 11:32:00|180648.2|180558.2|180648.6|180558.6|180648.6|180558.6|180640.3|180550.3|4
1733398330000|2024-12-05 11:32:10|180640.4|180550.4|180647.9|180557.9|180647.9|180557.9|180640.4|180550.4|2
1733398340000|2024-12-05 11:32:20|180695|180605|180698.8|180608.8|180700.2|180610.2|180690|180600|22
1733398350000|2024-12-05 11:32:30|180702.1|180612.1|180700.3|180610.3|180703.5|180613.5|180698.6|180608.6|15
1733398360000|2024-12-05 11:32:40|180703.9|180613.9|180695.3|180605.3|180704.1|180614.1|180694.6|180604.6|13
1733398370000|2024-12-05 11:32:50|180697.5|180607.5|180696|180606|180697.5|180607.5|180696|180606|2
1733398380000|2024-12-05 11:33:00|180695.5|180605.5|180685.1|180595.1|180696.1|180606.1|180680.8|180590.8|17
1733398390000|2024-12-05 11:33:10|180679|180589|180673.6|180583.6|180679|180589|180673.6|180583.6|8
1733398400000|2024-12-05 11:33:20|180674.6|180584.6|180673.8|180583.8|180675.1|180585.1|180671.1|180581.1|5
1733398410000|2024-12-05 11:33:30|180675.9|180585.9|180670.1|180580.1|180675.9|180585.9|180669.6|180579.6|10
1733398420000|2024-12-05 11:33:40|180670.6|180580.6|180664.8|180574.8|180671.6|180581.6|180664.8|180574.8|6
1733398430000|2024-12-05 11:33:50|180661.5|180571.5|180665|180575|180665.8|180575.8|180661.5|180571.5|5
1733398440000|2024-12-05 11:34:00|180666.5|180576.5|180665.2|180575.2|180666.5|180576.5|180664|180574|5
1733398450000|2024-12-05 11:34:10|180663.5|180573.5|180663|180573|180664.7|180574.7|180663|180573|3
1733398460000|2024-12-05 11:34:20|180664.5|180574.5|180655.5|180565.5|180664.5|180574.5|180655.5|180565.5|3
1733398470000|2024-12-05 11:34:30|180665.5|180575.5|180663.3|180573.3|180665.5|180575.5|180655|180565|5
1733398480000|2024-12-05 11:34:40|180662.3|180572.3|180663.9|180573.9|180663.9|180573.9|180662.3|180572.3|2
1733398490000|2024-12-05 11:34:50|180661.3|180571.3|180663.9|180573.9|180663.9|180573.9|180661.3|180571.3|3
1733398500000|2024-12-05 11:35:00|180664.1|180574.1|180667.5|180577.5|180667.5|180577.5|180662.4|180572.4|6
1733398520000|2024-12-05 11:35:20|180662.4|180572.4|180605.5|180515.5|180664.2|180574.2|180595.4|180505.4|13
1733398530000|2024-12-05 11:35:30|180613.9|180523.9|180601.9|180511.9|180613.9|180523.9|180601.9|180511.9|14
1733398540000|2024-12-05 11:35:40|180587.4|180497.4|180600.9|180510.9|180605.4|180515.4|180587.4|180497.4|10
1733398550000|2024-12-05 11:35:50|180614.4|180524.4|180604.3|180514.3|180622.9|180532.9|180603.8|180513.8|15
1733398560000|2024-12-05 11:36:00|180604.1|180514.1|180604|180514|180608.4|180518.4|180602.2|180512.2|8
1733398570000|2024-12-05 11:36:10|180605.1|180515.1|180594.1|180504.1|180605.1|180515.1|180590.4|180500.4|14
1733398580000|2024-12-05 11:36:20|180593.4|180503.4|180584.7|180494.7|180594.7|180504.7|180584.7|180494.7|15
1733398590000|2024-12-05 11:36:30|180584.4|180494.4|180579.6|180489.6|180584.4|180494.4|180577.4|180487.4|9
1733398600000|2024-12-05 11:36:40|180577|180487|180587.5|180497.5|180587.5|180497.5|180577|180487|8
1733398610000|2024-12-05 11:36:50|180584.8|180494.8|180580|180490|180584.8|180494.8|180576.4|180486.4|8
1733398620000|2024-12-05 11:37:00|180581|180491|180585.8|180495.8|180591.4|180501.4|180581|180491|12
1733398630000|2024-12-05 11:37:10|180587|180497|180606.5|180516.5|180610.4|180520.4|180587|180497|10
1733398640000|2024-12-05 11:37:20|180607.6|180517.6|180607.6|180517.6|180607.6|180517.6|180607.6|180517.6|1
1733398650000|2024-12-05 11:37:30|180607.5|180517.5|180598|180508|180607.5|180517.5|180598|180508|5
1733398660000|2024-12-05 11:37:40|180599|180509|180601.6|180511.6|180601.9|180511.9|180599|180509|5
1733398670000|2024-12-05 11:37:50|180601.4|180511.4|180590|180500|180601.4|180511.4|180590|180500|8
1733398680000|2024-12-05 11:38:00|180590.5|180500.5|180599.6|180509.6|180599.9|180509.9|180590.5|180500.5|18
1733398690000|2024-12-05 11:38:10|180599.4|180509.4|180599.4|180509.4|180599.4|180509.4|180599.4|180509.4|1
1733398700000|2024-12-05 11:38:20|180602|180512|180594.1|180504.1|180605|180515|180587.5|180497.5|12
1733398710000|2024-12-05 11:38:30|180590.7|180500.7|180589.9|180499.9|180594.9|180504.9|180586.7|180496.7|7
1733398720000|2024-12-05 11:38:40|180589.6|180499.6|180591.3|180501.3|180591.4|180501.4|180589.3|180499.3|4
1733398730000|2024-12-05 11:38:50|180588.8|180498.8|180565.5|180475.5|180588.8|180498.8|180565.5|180475.5|22
1733398740000|2024-12-05 11:39:00|180564.5|180474.5|180551.8|180461.8|180564.5|180474.5|180551.8|180461.8|8
1733398750000|2024-12-05 11:39:10|180551.6|180461.6|180555.3|180465.3|180555.3|180465.3|180551.4|180461.4|10
1733398760000|2024-12-05 11:39:20|180557.3|180467.3|180556.9|180466.9|180560.4|180470.4|180556.9|180466.9|7
1733398770000|2024-12-05 11:39:30|180559.1|180469.1|180562.7|180472.7|180562.8|180472.8|180558.8|180468.8|4
1733398780000|2024-12-05 11:39:40|180560.2|180470.2|180555.2|180465.2|180560.2|180470.2|180554.6|180464.6|9
1733398790000|2024-12-05 11:39:50|180555.4|180465.4|180559.1|180469.1|180560.1|180470.1|180555.4|180465.4|8
1733398800000|2024-12-05 11:40:00|180558.8|180468.8|180580.6|180490.6|180581.6|180491.6|180558.8|180468.8|6
1733398810000|2024-12-05 11:40:10|180580.4|180490.4|180585.6|180495.6|180585.8|180495.8|180580.4|180490.4|5
1733398820000|2024-12-05 11:40:20|180585.3|180495.3|180582.4|180492.4|180585.3|180495.3|180582.4|180492.4|6
1733398830000|2024-12-05 11:40:30|180582.1|180492.1|180577.1|180487.1|180582.1|180492.1|180577.1|180487.1|12
1733398840000|2024-12-05 11:40:40|180576.9|180486.9|180579|180489|180579|180489|180576.9|180486.9|6
1733398850000|2024-12-05 11:40:50|180578.7|180488.7|180579|180489|180579|180489|180578.7|180488.7|2
1733398860000|2024-12-05 11:41:00|180581|180491|180584|180494|180584|180494|180581|180491|2
1733398870000|2024-12-05 11:41:10|180583.5|180493.5|180580.5|180490.5|180583.5|180493.5|180580.5|180490.5|3
1733398880000|2024-12-05 11:41:20|180580|180490|180579.5|180489.5|180580|180490|180579.5|180489.5|2
1733398890000|2024-12-05 11:41:30|180580.7|180490.7|180580.1|180490.1|180580.7|180490.7|180580.1|180490.1|4
1733398900000|2024-12-05 11:41:40|180578.6|180488.6|180521.9|180431.9|180578.6|180488.6|180516.5|180426.5|17
1733398910000|2024-12-05 11:41:50|180522.6|180432.6|180518.9|180428.9|180526.1|180436.1|180518.9|180428.9|9
1733398920000|2024-12-05 11:42:00|180518.4|180428.4|180515|180425|180518.4|180428.4|180514|180424|8
1733398930000|2024-12-05 11:42:10|180514.9|180424.9|180523.1|180433.1|180523.4|180433.4|180496.8|180406.8|15
1733398940000|2024-12-05 11:42:20|180518.5|180428.5|180532.3|180442.3|180543.7|180453.7|180515.4|180425.4|10
1733398950000|2024-12-05 11:42:30|180528.9|180438.9|180519.2|180429.2|180534.3|180444.3|180503.9|180413.9|17
1733398960000|2024-12-05 11:42:40|180522|180432|180505.5|180415.5|180522|180432|180496.4|180406.4|16
1733398970000|2024-12-05 11:42:50|180502.5|180412.5|180497.9|180407.9|180502.5|180412.5|180497.7|180407.7|7
1733398980000|2024-12-05 11:43:00|180497.7|180407.7|180502.2|180412.2|180502.4|180412.4|180493.8|180403.8|14
1733398990000|2024-12-05 11:43:10|180499.2|180409.2|180493.1|180403.1|180503.2|180413.2|180492.9|180402.9|7
1733399000000|2024-12-05 11:43:20|180497.6|180407.6|180497.6|180407.6|180504.9|180414.9|180493.1|180403.1|13
1733399010000|2024-12-05 11:43:30|180506.5|180416.5|180500.5|180410.5|180513.3|180423.3|180500.5|180410.5|11
1733399020000|2024-12-05 11:43:40|180502.2|180412.2|180506.1|180416.1|180508.5|180418.5|180502.2|180412.2|11
1733399030000|2024-12-05 11:43:50|180505.9|180415.9|180502.6|180412.6|180505.9|180415.9|180500.2|180410.2|6
1733399040000|2024-12-05 11:44:00|180502.4|180412.4|180505.4|180415.4|180505.4|180415.4|180500.7|180410.7|5
1733399050000|2024-12-05 11:44:10|180502.2|180412.2|180508.3|180418.3|180510.1|180420.1|180502.2|180412.2|8
1733399060000|2024-12-05 11:44:20|180509.6|180419.6|180504.2|180414.2|180509.6|180419.6|180504.2|180414.2|3
1733399070000|2024-12-05 11:44:30|180503.3|180413.3|180512.3|180422.3|180518.8|180428.8|180500.2|180410.2|8
1733399080000|2024-12-05 11:44:40|180511.5|180421.5|180511.7|180421.7|180515.1|180425.1|180511.5|180421.5|5
1733399090000|2024-12-05 11:44:50|180512.3|180422.3|180505.5|180415.5|180515.3|180425.3|180505.5|180415.5|11
1733399100000|2024-12-05 11:45:00|180508.7|180418.7|180508.4|180418.4|180510.4|180420.4|180505.4|180415.4|4
1733399110000|2024-12-05 11:45:10|180505.6|180415.6|180511|180421|180518.6|180428.6|180503.9|180413.9|15
1733399120000|2024-12-05 11:45:20|180506.6|180416.6|180518.6|180428.6|180518.6|180428.6|180506.4|180416.4|8
1733399130000|2024-12-05 11:45:30|180513.7|180423.7|180517.9|180427.9|180519.6|180429.6|180512.1|180422.1|6
1733399140000|2024-12-05 11:45:40|180513.7|180423.7|180525.8|180435.8|180529.7|180439.7|180513.7|180423.7|10
1733399150000|2024-12-05 11:45:50|180530.1|180440.1|180530.1|180440.1|180530.1|180440.1|180530.1|180440.1|1
1733399160000|2024-12-05 11:46:00|180526|180436|180589.4|180499.4|180589.4|180499.4|180526|180436|14
1733399170000|2024-12-05 11:46:10|180587.5|180497.5|180586.7|180496.7|180593.9|180503.9|180586.7|180496.7|9
1733399190000|2024-12-05 11:46:30|180584|180494|180583.9|180493.9|180588.8|180498.8|180583.4|180493.4|9
1733399210000|2024-12-05 11:46:50|180582.7|180492.7|180588.6|180498.6|180588.6|180498.6|180582.7|180492.7|5
1733399220000|2024-12-05 11:47:00|180583.2|180493.2|180577.1|180487.1|180588.6|180498.6|180577.1|180487.1|4
1733399230000|2024-12-05 11:47:10|180579.9|180489.9|180585.4|180495.4|180589.4|180499.4|180579.9|180489.9|9
1733399240000|2024-12-05 11:47:20|180591.3|180501.3|180592.6|180502.6|180595.9|180505.9|180591.3|180501.3|3
1733399260000|2024-12-05 11:47:40|180596.5|180506.5|180588.2|180498.2|180599.3|180509.3|180588.2|180498.2|8
1733399270000|2024-12-05 11:47:50|180588|180498|180588.2|180498.2|180588.2|180498.2|180588|180498|2
1733399290000|2024-12-05 11:48:10|180588.4|180498.4|180588.1|180498.1|180592.1|180502.1|180588.1|180498.1|5
1733399300000|2024-12-05 11:48:20|180591.9|180501.9|180630.8|180540.8|180636.8|180546.8|180591.9|180501.9|6
1733399310000|2024-12-05 11:48:30|180633.9|180543.9|180636.3|180546.3|180642.3|180552.3|180630.8|180540.8|15
1733399320000|2024-12-05 11:48:40|180636.8|180546.8|180615.9|180525.9|180636.8|180546.8|180612.5|180522.5|17
1733399330000|2024-12-05 11:48:50|180618.6|180528.6|180613.7|180523.7|180622.8|180532.8|180609.2|180519.2|13
1733399340000|2024-12-05 11:49:00|180614|180524|180613.5|180523.5|180614.5|180524.5|180613.5|180523.5|8
1733399350000|2024-12-05 11:49:10|180617.6|180527.6|180617.6|180527.6|180617.6|180527.6|180617.6|180527.6|1
1733399360000|2024-12-05 11:49:20|180616.8|180526.8|180602.1|180512.1|180617.6|180527.6|180598.9|180508.9|10
1733399370000|2024-12-05 11:49:30|180604.7|180514.7|180598.9|180508.9|180604.7|180514.7|180598.9|180508.9|4
1733399380000|2024-12-05 11:49:40|180598.4|180508.4|180599|180509|180599.5|180509.5|180598.4|180508.4|4
1733399390000|2024-12-05 11:49:50|180598.5|180508.5|180597.8|180507.8|180598.5|180508.5|180597.8|180507.8|4
1733399400000|2024-12-05 11:50:00|180601|180511|180578.1|180488.1|180601|180511|180573.4|180483.4|11
1733399410000|2024-12-05 11:50:10|180579.6|180489.6|180578.3|180488.3|180579.6|180489.6|180578.1|180488.1|3
1733399420000|2024-12-05 11:50:20|180578.1|180488.1|180579.3|180489.3|180579.4|180489.4|180575|180485|9
1733399430000|2024-12-05 11:50:30|180579|180489|180578.5|180488.5|180579|180489|180578.5|180488.5|3
1733399440000|2024-12-05 11:50:40|180578.3|180488.3|180581.4|180491.4|180582.1|180492.1|180576.6|180486.6|10
1733399450000|2024-12-05 11:50:50|180581.9|180491.9|180578|180488|180587.1|180497.1|180578|180488|9
1733399460000|2024-12-05 11:51:00|180581.3|180491.3|180558.2|180468.2|180582.3|180492.3|180553.8|180463.8|10
1733399470000|2024-12-05 11:51:10|180558.3|180468.3|180558.3|180468.3|180558.3|180468.3|180558.3|180468.3|1
1733399480000|2024-12-05 11:51:20|180557.6|180467.6|180542.4|180452.4|180558.3|180468.3|180536.6|180446.6|20
1733399490000|2024-12-05 11:51:30|180542.2|180452.2|180563.7|180473.7|180576.1|180486.1|180535.2|180445.2|18
1733399500000|2024-12-05 11:51:40|180564.4|180474.4|180553.4|180463.4|180564.4|180474.4|180551.2|180461.2|12
1733399510000|2024-12-05 11:51:50|180553.1|180463.1|180552.9|180462.9|180553.1|180463.1|180552.9|180462.9|2
1733399520000|2024-12-05 11:52:00|180550.5|180460.5|180550.6|180460.6|180551.4|180461.4|180549.9|180459.9|8
1733399530000|2024-12-05 11:52:10|180551.1|180461.1|180550.2|180460.2|180551.1|180461.1|180549.9|180459.9|6
1733399540000|2024-12-05 11:52:20|180547.3|180457.3|180545.3|180455.3|180549.7|180459.7|180539.7|180449.7|17
1733399550000|2024-12-05 11:52:30|180545.9|180455.9|180542.6|180452.6|180547.3|180457.3|180542.6|180452.6|8
1733399560000|2024-12-05 11:52:40|180542.8|180452.8|180545.6|180455.6|180547.4|180457.4|180542.8|180452.8|11
1733399570000|2024-12-05 11:52:50|180546.4|180456.4|180544.3|180454.3|180548.8|180458.8|180543.8|180453.8|8
1733399580000|2024-12-05 11:53:00|180548.4|180458.4|180541.6|180451.6|180548.6|180458.6|180539|180449|6
1733399590000|2024-12-05 11:53:10|180535.5|180445.5|180510.5|180420.5|180535.5|180445.5|180508.9|180418.9|20
1733399600000|2024-12-05 11:53:20|180510|180420|180506|180416|180510.4|180420.4|180506|180416|6
1733399610000|2024-12-05 11:53:30|180506.7|180416.7|180503.3|180413.3|180506.7|180416.7|180503.3|180413.3|5
1733399620000|2024-12-05 11:53:40|180503|180413|180497|180407|180503|180413|180495.8|180405.8|8
1733399630000|2024-12-05 11:53:50|180495.8|180405.8|180499|180409|180499|180409|180495.7|180405.7|7
1733399640000|2024-12-05 11:54:00|180497.8|180407.8|180500.6|180410.6|180505.1|180415.1|180497.8|180407.8|12
1733399650000|2024-12-05 11:54:10|180500.4|180410.4|180476.8|180386.8|180500.4|180410.4|180475.2|180385.2|12
1733399660000|2024-12-05 11:54:20|180478.8|180388.8|180478.9|180388.9|180485.2|180395.2|180473|180383|12
1733399670000|2024-12-05 11:54:30|180478.6|180388.6|180472.3|180382.3|180478.6|180388.6|180466.7|180376.7|13
1733399680000|2024-12-05 11:54:40|180471.3|180381.3|180474.3|180384.3|180474.8|180384.8|180471.2|180381.2|8
1733399690000|2024-12-05 11:54:50|180473.7|180383.7|180473.1|180383.1|180473.7|180383.7|180473.1|180383.1|3
1733399700000|2024-12-05 11:55:00|180477.7|180387.7|180447.5|180357.5|180477.7|180387.7|180444.8|180354.8|18
1733399710000|2024-12-05 11:55:10|180445.2|180355.2|180445.2|180355.2|180445.2|180355.2|180445.2|180355.2|1
1733399720000|2024-12-05 11:55:20|180445.4|180355.4|180443.4|180353.4|180445.4|180355.4|180443.1|180353.1|4
1733399730000|2024-12-05 11:55:30|180446|180356|180445.5|180355.5|180453|180363|180442.5|180352.5|14
1733399740000|2024-12-05 11:55:40|180443|180353|180441.2|180351.2|180443|180353|180433.2|180343.2|11
1733399750000|2024-12-05 11:55:50|180444.7|180354.7|180463.1|180373.1|180470.1|180380.1|180444.7|180354.7|5
1733399760000|2024-12-05 11:56:00|180463.3|180373.3|180472.4|180382.4|180479.3|180389.3|180462.8|180372.8|8
1733399770000|2024-12-05 11:56:10|180472.7|180382.7|180482.3|180392.3|180488.6|180398.6|180472.7|180382.7|13
1733399780000|2024-12-05 11:56:20|180476.3|180386.3|180468.3|180378.3|180476.3|180386.3|180468.1|180378.1|20
1733399790000|2024-12-05 11:56:30|180468.5|180378.5|180467.6|180377.6|180469.3|180379.3|180466.8|180376.8|9
1733399800000|2024-12-05 11:56:40|180467.5|180377.5|180477.2|180387.2|180480.4|180390.4|180467.5|180377.5|20
1733399810000|2024-12-05 11:56:50|180475.2|180385.2|180480.4|180390.4|180486.5|180396.5|180475.2|180385.2|7
1733399820000|2024-12-05 11:57:00|180479.9|180389.9|180480.7|180390.7|180488.5|180398.5|180479.9|180389.9|19
1733399830000|2024-12-05 11:57:10|180480.8|180390.8|180481|180391|180481.3|180391.3|180480.7|180390.7|14
1733399840000|2024-12-05 11:57:20|180481.7|180391.7|180482.3|180392.3|180482.3|180392.3|180480.8|180390.8|9
1733399850000|2024-12-05 11:57:30|180481.5|180391.5|180483.5|180393.5|180486.5|180396.5|180481|180391|10
1733399860000|2024-12-05 11:57:40|180477.6|180387.6|180486.7|180396.7|180486.7|180396.7|180471.6|180381.6|13
1733399870000|2024-12-05 11:57:50|180481|180391|180489.5|180399.5|180496.6|180406.6|180481|180391|9
1733399880000|2024-12-05 11:58:00|180489.3|180399.3|180488.6|180398.6|180489.3|180399.3|180484.3|180394.3|13
1733399890000|2024-12-05 11:58:10|180488.4|180398.4|180486.5|180396.5|180490.1|180400.1|180484.2|180394.2|5
1733399900000|2024-12-05 11:58:20|180484.1|180394.1|180484.5|180394.5|180490.5|180400.5|180482.1|180392.1|10
1733399910000|2024-12-05 11:58:30|180490.3|180400.3|180487.2|180397.2|180494.2|180404.2|180484|180394|12
1733399920000|2024-12-05 11:58:40|180494.7|180404.7|180517.3|180427.3|180532.1|180442.1|180494.7|180404.7|15
1733399930000|2024-12-05 11:58:50|180518.1|180428.1|180519.5|180429.5|180520.5|180430.5|180516.1|180426.1|8
1733399940000|2024-12-05 11:59:00|180519.8|180429.8|180519.2|180429.2|180521.7|180431.7|180518.5|180428.5|11
1733399950000|2024-12-05 11:59:10|180523|180433|180525.1|180435.1|180526.5|180436.5|180519.2|180429.2|13
1733399960000|2024-12-05 11:59:20|180525.7|180435.7|180564.4|180474.4|180567.7|180477.7|180525.7|180435.7|11
1733399970000|2024-12-05 11:59:30|180565.4|180475.4|180561.4|180471.4|180567.1|180477.1|180561.4|180471.4|6
1733399980000|2024-12-05 11:59:40|180561|180471|180566.7|180476.7|180566.7|180476.7|180553.1|180463.1|10
1733399990000|2024-12-05 11:59:50|180562.3|180472.3|180554.7|180464.7|180563|180473|180551.8|180461.8|7
1733400000000|2024-12-05 12:00:00|180551.9|180461.9|180559|180469|180559.3|180469.3|180546.7|180456.7|10
1733400010000|2024-12-05 12:00:10|180563.1|180473.1|180563.8|180473.8|180567|180477|180559|180469|5
1733400020000|2024-12-05 12:00:20|180565.1|180475.1|180569.2|180479.2|180571.4|180481.4|180561.2|180471.2|7
1733400030000|2024-12-05 12:00:30|180568.8|180478.8|180568.9|180478.9|180568.9|180478.9|180568.7|180478.7|3
1733400040000|2024-12-05 12:00:40|180569.6|180479.6|180572.9|180482.9|180572.9|180482.9|180569.6|180479.6|7
1733400050000|2024-12-05 12:00:50|180572.4|180482.4|180572.2|180482.2|180573.4|180483.4|180572.2|180482.2|9
1733400060000|2024-12-05 12:01:00|180572.1|180482.1|180553|180463|180572.1|180482.1|180545.8|180455.8|16
1733400070000|2024-12-05 12:01:10|180556.9|180466.9|180544.7|180454.7|180556.9|180466.9|180543|180453|14
1733400080000|2024-12-05 12:01:20|180544.8|180454.8|180552.2|180462.2|180552.2|180462.2|180544.8|180454.8|5
1733400090000|2024-12-05 12:01:30|180552.4|180462.4|180498.6|180408.6|180554.8|180464.8|180495|180405|16
1733400100000|2024-12-05 12:01:40|180493.2|180403.2|180441.2|180351.2|180502.1|180412.1|180397.4|180307.4|17
1733400110000|2024-12-05 12:01:50|180449.6|180359.6|180454.1|180364.1|180455.1|180365.1|180434.9|180344.9|18
1733400120000|2024-12-05 12:02:00|180455.1|180365.1|180447.3|180357.3|180455.1|180365.1|180442|180352|12
1733400130000|2024-12-05 12:02:10|180448|180358|180470.4|180380.4|180476.2|180386.2|180448|180358|21
1733400140000|2024-12-05 12:02:20|180469.1|180379.1|180447.6|180357.6|180469.1|180379.1|180438.3|180348.3|20
1733400150000|2024-12-05 12:02:30|180448.1|180358.1|180454.7|180364.7|180462|180372|180445|180355|15
1733400160000|2024-12-05 12:02:40|180457.2|180367.2|180453.6|180363.6|180461.9|180371.9|180450.6|180360.6|11
1733400170000|2024-12-05 12:02:50|180455.8|180365.8|180456.6|180366.6|180456.9|180366.9|180453.3|180363.3|6
1733400180000|2024-12-05 12:03:00|180453.9|180363.9|180455.1|180365.1|180457.1|180367.1|180451.8|180361.8|4
1733400190000|2024-12-05 12:03:10|180452.9|180362.9|180451.7|180361.7|180455.4|180365.4|180451.7|180361.7|6
1733400200000|2024-12-05 12:03:20|180454.1|180364.1|180486.4|180396.4|180487.3|180397.3|180451.7|180361.7|8
1733400210000|2024-12-05 12:03:30|180486.6|180396.6|180489.1|180399.1|180490.4|180400.4|180485.1|180395.1|5
1733400220000|2024-12-05 12:03:40|180490.4|180400.4|180497.4|180407.4|180503.9|180413.9|180489.5|180399.5|11
1733400230000|2024-12-05 12:03:50|180503.1|180413.1|180501|180411|180503.1|180413.1|180501|180411|4
1733400240000|2024-12-05 12:04:00|180503.1|180413.1|180503.1|180413.1|180503.1|180413.1|180500.7|180410.7|6
1733400250000|2024-12-05 12:04:10|180502.2|180412.2|180485.8|180395.8|180503.1|180413.1|180479.8|180389.8|6
1733400260000|2024-12-05 12:04:20|180488.4|180398.4|180485.7|180395.7|180489.1|180399.1|180485.7|180395.7|7
1733400270000|2024-12-05 12:04:30|180485.4|180395.4|180487.8|180397.8|180489.7|180399.7|180480.7|180390.7|13
1733400280000|2024-12-05 12:04:40|180482.7|180392.7|180485.2|180395.2|180485.2|180395.2|180474.8|180384.8|10
1733400290000|2024-12-05 12:04:50|180485|180395|180484.1|180394.1|180485.7|180395.7|180478.5|180388.5|13
1733400300000|2024-12-05 12:05:00|180484.4|180394.4|180483.3|180393.3|180484.4|180394.4|180481.6|180391.6|12
1733400310000|2024-12-05 12:05:10|180487.2|180397.2|180483.3|180393.3|180492.1|180402.1|180483.3|180393.3|14
1733400320000|2024-12-05 12:05:20|180484.4|180394.4|180485.3|180395.3|180486.4|180396.4|180481.3|180391.3|15
1733400330000|2024-12-05 12:05:30|180483.4|180393.4|180474.2|180384.2|180483.4|180393.4|180471|180381|18
1733400340000|2024-12-05 12:05:40|180474.8|180384.8|180479.9|180389.9|180479.9|180389.9|180474.6|180384.6|10
1733400350000|2024-12-05 12:05:50|180479.2|180389.2|180463.3|180373.3|180479.2|180389.2|180463.3|180373.3|9
1733400360000|2024-12-05 12:06:00|180463.1|180373.1|180463.1|180373.1|180463.1|180373.1|180463.1|180373.1|1
1733400370000|2024-12-05 12:06:10|180463|180373|180463|180373|180463|180373|180463|180373|1
1733400380000|2024-12-05 12:06:20|180459.5|180369.5|180463.5|180373.5|180463.5|180373.5|180459.5|180369.5|3
1733400390000|2024-12-05 12:06:30|180467.2|180377.2|180478|180388|180479|180389|180467.2|180377.2|8
1733400400000|2024-12-05 12:06:40|180476.7|180386.7|180478|180388|180478.3|180388.3|180476|180386|10
1733400410000|2024-12-05 12:06:50|180476.5|180386.5|180464.7|180374.7|180476.5|180386.5|180463.3|180373.3|14
1733400420000|2024-12-05 12:07:00|180465.7|180375.7|180466|180376|180469.5|180379.5|180465.7|180375.7|8
1733400430000|2024-12-05 12:07:10|180466.5|180376.5|180472.8|180382.8|180472.8|180382.8|180466.5|180376.5|3
1733400440000|2024-12-05 12:07:20|180469.3|180379.3|180469.7|180379.7|180473.2|180383.2|180468.7|180378.7|8
1733400450000|2024-12-05 12:07:30|180468|180378|180464|180374|180468|180378|180459|180369|10
1733400460000|2024-12-05 12:07:40|180464.4|180374.4|180455|180365|180464.4|180374.4|180450.8|180360.8|10
1733400470000|2024-12-05 12:07:50|180452.7|180362.7|180453.9|180363.9|180456.8|180366.8|180451.4|180361.4|11
1733400480000|2024-12-05 12:08:00|180455|180365|180456.5|180366.5|180457.9|180367.9|180455|180365|13
1733400490000|2024-12-05 12:08:10|180458.9|180368.9|180467|180377|180468|180378|180456.4|180366.4|22
1733400500000|2024-12-05 12:08:20|180468|180378|180465.4|180375.4|180472|180382|180464.7|180374.7|12
1733400510000|2024-12-05 12:08:30|180464|180374|180453.5|180363.5|180464|180374|180449.2|180359.2|22
1733400520000|2024-12-05 12:08:40|180453.9|180363.9|180462.9|180372.9|180464.7|180374.7|180453.5|180363.5|26
1733400530000|2024-12-05 12:08:50|180464.2|180374.2|180480.2|180390.2|180480.2|180390.2|180464.2|180374.2|6
1733400540000|2024-12-05 12:09:00|180479.8|180389.8|180464.2|180374.2|180481.4|180391.4|180460.4|180370.4|8
1733400550000|2024-12-05 12:09:10|180461.8|180371.8|180458.3|180368.3|180462.9|180372.9|180456.8|180366.8|11
1733400560000|2024-12-05 12:09:20|180458.5|180368.5|180464.7|180374.7|180464.7|180374.7|180453.4|180363.4|7
1733400570000|2024-12-05 12:09:30|180463.7|180373.7|180464.2|180374.2|180471.3|180381.3|180461.3|180371.3|21
1733400580000|2024-12-05 12:09:40|180464.3|180374.3|180463.9|180373.9|180465.4|180375.4|180455|180365|14
1733400590000|2024-12-05 12:09:50|180464.4|180374.4|180465.7|180375.7|180465.7|180375.7|180463.8|180373.8|13
1733400600000|2024-12-05 12:10:00|180466.4|180376.4|180464.4|180374.4|180471.7|180381.7|180464.4|180374.4|15
1733400610000|2024-12-05 12:10:10|180464.7|180374.7|180485.3|180395.3|180485.3|180395.3|180464.7|180374.7|20
1733400620000|2024-12-05 12:10:20|180484.8|180394.8|180490.3|180400.3|180490.3|180400.3|180484.2|180394.2|15
1733400630000|2024-12-05 12:10:30|180490.5|180400.5|180494.8|180404.8|180501|180411|180487.5|180397.5|15
1733400640000|2024-12-05 12:10:40|180504.4|180414.4|180514.6|180424.6|180514.6|180424.6|180504.4|180414.4|11
1733400650000|2024-12-05 12:10:50|180515.7|180425.7|180508.9|180418.9|180516.7|180426.7|180501.7|180411.7|12
1733400660000|2024-12-05 12:11:00|180509.3|180419.3|180509.3|180419.3|180512.5|180422.5|180504|180414|14
1733400670000|2024-12-05 12:11:10|180509.8|180419.8|180531.9|180441.9|180531.9|180441.9|180507.5|180417.5|8
1733400680000|2024-12-05 12:11:20|180524.7|180434.7|180504.2|180414.2|180529.4|180439.4|180497|180407|11
1733400690000|2024-12-05 12:11:30|180503.9|180413.9|180508.2|180418.2|180508.2|180418.2|180503.2|180413.2|10
1733400700000|2024-12-05 12:11:40|180502.9|180412.9|180511|180421|180515|180425|180502.2|180412.2|14
1733400710000|2024-12-05 12:11:50|180510.7|180420.7|180506.7|180416.7|180510.7|180420.7|180506.7|180416.7|4
1733400720000|2024-12-05 12:12:00|180503.5|180413.5|180489|180399|180503.5|180413.5|180489|180399|14
1733400730000|2024-12-05 12:12:10|180486.3|180396.3|180488|180398|180489|180399|180486.3|180396.3|6
1733400740000|2024-12-05 12:12:20|180487|180397|180485.8|180395.8|180488.5|180398.5|180485.8|180395.8|7
1733400750000|2024-12-05 12:12:30|180488|180398|180491.5|180401.5|180491.5|180401.5|180487.5|180397.5|6
1733400760000|2024-12-05 12:12:40|180485.5|180395.5|180493|180403|180494|180404|180485.5|180395.5|6
1733400770000|2024-12-05 12:12:50|180488|180398|180486|180396|180492|180402|180486|180396|5
1733400780000|2024-12-05 12:13:00|180486.1|180396.1|180490.7|180400.7|180490.7|180400.7|180486.1|180396.1|10
1733400790000|2024-12-05 12:13:10|180490|180400|180490.7|180400.7|180490.7|180400.7|180490|180400|2
1733400800000|2024-12-05 12:13:20|180494.2|180404.2|180492.7|180402.7|180494.2|180404.2|180487.8|180397.8|8
1733400810000|2024-12-05 12:13:30|180495.8|180405.8|180507.2|180417.2|180508.1|180418.1|180490.8|180400.8|8
1733400820000|2024-12-05 12:13:40|180506.2|180416.2|180505.7|180415.7|180507.2|180417.2|180500.8|180410.8|10
1733400830000|2024-12-05 12:13:50|180504.2|180414.2|180504.2|180414.2|180504.2|180414.2|180504.2|180414.2|1
1733400840000|2024-12-05 12:14:00|180506.4|180416.4|180508|180418|180512.5|180422.5|180506.4|180416.4|3
1733400850000|2024-12-05 12:14:10|180499.5|180409.5|180513.7|180423.7|180517|180427|180499.5|180409.5|5
1733400860000|2024-12-05 12:14:20|180517.2|180427.2|180559.8|180469.8|180561|180471|180517.2|180427.2|13
1733400870000|2024-12-05 12:14:30|180561.8|180471.8|180560.9|180470.9|180564.5|180474.5|180554.3|180464.3|15
1733400880000|2024-12-05 12:14:40|180563.8|180473.8|180562.5|180472.5|180564.9|180474.9|180562.5|180472.5|3
1733400890000|2024-12-05 12:14:50|180565|180475|180563.3|180473.3|180567.4|180477.4|180563.3|180473.3|3
1733400900000|2024-12-05 12:15:00|180566.2|180476.2|180592.6|180502.6|180592.7|180502.7|180566.2|180476.2|9
1733400910000|2024-12-05 12:15:10|180592.7|180502.7|180587.7|180497.7|180592.7|180502.7|180573.9|180483.9|16
1733400920000|2024-12-05 12:15:20|180587.4|180497.4|180589.2|180499.2|180589.2|180499.2|180585.5|180495.5|13
1733400930000|2024-12-05 12:15:30|180589.1|180499.1|180599.6|180509.6|180599.6|180509.6|180584.4|180494.4|14
1733400940000|2024-12-05 12:15:40|180596.5|180506.5|180595.6|180505.6|180599.4|180509.4|180593.9|180503.9|7
1733400950000|2024-12-05 12:15:50|180596.4|180506.4|180593.2|180503.2|180599.8|180509.8|180582.7|180492.7|11
1733400960000|2024-12-05 12:16:00|180600.4|180510.4|180603.4|180513.4|180610.3|180520.3|180597.6|180507.6|10
1733400970000|2024-12-05 12:16:10|180601.4|180511.4|180601.4|180511.4|180601.6|180511.6|180601.1|180511.1|6
1733400980000|2024-12-05 12:16:20|180598.7|180508.7|180599.6|180509.6|180607.7|180517.7|180591.3|180501.3|14
1733400990000|2024-12-05 12:16:30|180600.6|180510.6|180601.9|180511.9|180602.9|180512.9|180600.6|180510.6|7
1733401000000|2024-12-05 12:16:40|180599.3|180509.3|180593.8|180503.8|180601.1|180511.1|180588.4|180498.4|12
1733401010000|2024-12-05 12:16:50|180595.9|180505.9|180609.8|180519.8|180609.8|180519.8|180595.9|180505.9|11
1733401020000|2024-12-05 12:17:00|180611|180521|180604.6|180514.6|180611|180521|180604.5|180514.5|4
1733401030000|2024-12-05 12:17:10|180607.1|180517.1|180604.4|180514.4|180607.8|180517.8|180604.4|180514.4|4
1733401040000|2024-12-05 12:17:20|180608.8|180518.8|180606.1|180516.1|180608.8|180518.8|180606.1|180516.1|2
1733401050000|2024-12-05 12:17:30|180608.9|180518.9|180620.6|180530.6|180627.1|180537.1|180608.9|180518.9|10
1733401060000|2024-12-05 12:17:40|180627.1|180537.1|180643.1|180553.1|180644.9|180554.9|180627.1|180537.1|10
1733401070000|2024-12-05 12:17:50|180637.2|180547.2|180644.5|180554.5|180653.1|180563.1|180637.2|180547.2|8
1733401080000|2024-12-05 12:18:00|180650.9|180560.9|180700.6|180610.6|180700.6|180610.6|180650.9|180560.9|20
1733401090000|2024-12-05 12:18:10|180703.3|180613.3|180694.2|180604.2|180703.3|180613.3|180689.3|180599.3|11
1733401100000|2024-12-05 12:18:20|180692.4|180602.4|180694.2|180604.2|180694.2|180604.2|180692.4|180602.4|4
1733401110000|2024-12-05 12:18:30|180690.9|180600.9|180688.5|180598.5|180690.9|180600.9|180683.2|180593.2|11
1733401120000|2024-12-05 12:18:40|180685.3|180595.3|180682.5|180592.5|180688.3|180598.3|180671.3|180581.3|8
1733401130000|2024-12-05 12:18:50|180679.3|180589.3|180680|180590|180689.5|180599.5|180667.5|180577.5|16
1733401140000|2024-12-05 12:19:00|180686.5|180596.5|180677.8|180587.8|180686.5|180596.5|180672.3|180582.3|6
1733401150000|2024-12-05 12:19:10|180681.8|180591.8|180681.2|180591.2|180682.2|180592.2|180677.8|180587.8|9
1733401160000|2024-12-05 12:19:20|180683.9|180593.9|180687.2|180597.2|180687.2|180597.2|180680.2|180590.2|6
1733401170000|2024-12-05 12:19:30|180686.9|180596.9|180686.3|180596.3|180687.9|180597.9|180679.3|180589.3|9
1733401180000|2024-12-05 12:19:40|180682.5|180592.5|180687.4|180597.4|180687.4|180597.4|180681.6|180591.6|5
1733401190000|2024-12-05 12:19:50|180682.1|180592.1|180686.2|180596.2|180690.9|180600.9|180681.3|180591.3|16
1733401200000|2024-12-05 12:20:00|180683.3|180593.3|180645.5|180555.5|180683.3|180593.3|180629.6|180539.6|15
1733401210000|2024-12-05 12:20:10|180646.4|180556.4|180646.1|180556.1|180646.4|180556.4|180643.1|180553.1|9
1733401220000|2024-12-05 12:20:20|180646.3|180556.3|180646.1|180556.1|180646.3|180556.3|180646.1|180556.1|2
1733401230000|2024-12-05 12:20:30|180646.3|180556.3|180650.2|180560.2|180650.2|180560.2|180646.3|180556.3|5
1733401240000|2024-12-05 12:20:40|180656|180566|180661.3|180571.3|180662.4|180572.4|180655.9|180565.9|7
1733401250000|2024-12-05 12:20:50|180661.6|180571.6|180660.7|180570.7|180662.3|180572.3|180657.3|180567.3|11
1733401260000|2024-12-05 12:21:00|180661|180571|180653.7|180563.7|180661|180571|180653.2|180563.2|17
1733401270000|2024-12-05 12:21:10|180654.1|180564.1|180656.1|180566.1|180658.8|180568.8|180653.2|180563.2|11
1733401280000|2024-12-05 12:21:20|180655.9|180565.9|180636.7|180546.7|180655.9|180565.9|180633.4|180543.4|20
1733401290000|2024-12-05 12:21:30|180636.4|180546.4|180651.8|180561.8|180652.4|180562.4|180636.4|180546.4|21
1733401300000|2024-12-05 12:21:40|180652.1|180562.1|180668.9|180578.9|180669.7|180579.7|180651.4|180561.4|22
1733401310000|2024-12-05 12:21:50|180668.8|180578.8|180662.2|180572.2|180668.8|180578.8|180660|180570|17
1733401320000|2024-12-05 12:22:00|180663.2|180573.2|180668.7|180578.7|180671.3|180581.3|180663.2|180573.2|20
1733401330000|2024-12-05 12:22:10|180668.6|180578.6|180670|180580|180673.2|180583.2|180665.9|180575.9|16
1733401340000|2024-12-05 12:22:20|180670.3|180580.3|180670.3|180580.3|180670.5|180580.5|180669.7|180579.7|5
1733401350000|2024-12-05 12:22:30|180670.6|180580.6|180678.5|180588.5|180682.1|180592.1|180670.6|180580.6|13
1733401360000|2024-12-05 12:22:40|180678.8|180588.8|180705|180615|180705|180615|180678.8|180588.8|15
1733401370000|2024-12-05 12:22:50|180705.7|180615.7|180698.5|180608.5|180706.2|180616.2|180694.3|180604.3|13
1733401380000|2024-12-05 12:23:00|180698.3|180608.3|180682.1|180592.1|180699.5|180609.5|180682.1|180592.1|4
1733401390000|2024-12-05 12:23:10|180682.4|180592.4|180681.9|180591.9|180682.8|180592.8|180681.9|180591.9|6
1733401400000|2024-12-05 12:23:20|180681.6|180591.6|180681.9|180591.9|180681.9|180591.9|180681.6|180591.6|2
1733401410000|2024-12-05 12:23:30|180683.6|180593.6|180691.9|180601.9|180699.9|180609.9|180682.4|180592.4|17
1733401420000|2024-12-05 12:23:40|180692.4|180602.4|180700|180610|180701.3|180611.3|180692.2|180602.2|10
1733401430000|2024-12-05 12:23:50|180698.5|180608.5|180703.3|180613.3|180703.3|180613.3|180698.5|180608.5|9
1733401440000|2024-12-05 12:24:00|180701.2|180611.2|180708.5|180618.5|180721.3|180631.3|180700.8|180610.8|7
1733401450000|2024-12-05 12:24:10|180712.1|180622.1|180711|180621|180720.2|180630.2|180707.6|180617.6|8
1733401460000|2024-12-05 12:24:20|180706.9|180616.9|180678.6|180588.6|180712.2|180622.2|180678.6|180588.6|14
1733401470000|2024-12-05 12:24:30|180679.9|180589.9|180683.1|180593.1|180683.1|180593.1|180679.9|180589.9|4
1733401480000|2024-12-05 12:24:40|180684.1|180594.1|180695.7|180605.7|180697|180607|180683.7|180593.7|17
1733401490000|2024-12-05 12:24:50|180696|180606|180721.8|180631.8|180721.8|180631.8|180696|180606|7
1733401500000|2024-12-05 12:25:00|180718.5|180628.5|180718.3|180628.3|180718.5|180628.5|180711.8|180621.8|4
1733401510000|2024-12-05 12:25:10|180713.4|180623.4|180715.7|180625.7|180719.1|180629.1|180708|180618|15
1733401520000|2024-12-05 12:25:20|180707.8|180617.8|180722.3|180632.3|180723.2|180633.2|180707.8|180617.8|10
1733401530000|2024-12-05 12:25:30|180721.5|180631.5|180722.8|180632.8|180722.8|180632.8|180720.1|180630.1|3
1733401540000|2024-12-05 12:25:40|180723.2|180633.2|180736.6|180646.6|180738.9|180648.9|180723.2|180633.2|7
1733401550000|2024-12-05 12:25:50|180724.2|180634.2|180722.7|180632.7|180726.7|180636.7|180706.3|180616.3|9
1733401560000|2024-12-05 12:26:00|180723|180633|180679|180589|180723.2|180633.2|180676|180586|14
1733401570000|2024-12-05 12:26:10|180677.9|180587.9|180682.5|180592.5|180687.4|180597.4|180676.7|180586.7|15
1733401580000|2024-12-05 12:26:20|180682.7|180592.7|180682.3|180592.3|180682.8|180592.8|180681.3|180591.3|9
1733401590000|2024-12-05 12:26:30|180682.1|180592.1|180682|180592|180682.1|180592.1|180681.8|180591.8|3
1733401600000|2024-12-05 12:26:40|180683.5|180593.5|180683.5|180593.5|180683.5|180593.5|180683.5|180593.5|1
1733401610000|2024-12-05 12:26:50|180677.4|180587.4|180677.2|180587.2|180677.8|180587.8|180676.5|180586.5|5
1733401620000|2024-12-05 12:27:00|180677.4|180587.4|180677.2|180587.2|180677.5|180587.5|180677.2|180587.2|3
1733401630000|2024-12-05 12:27:10|180677.4|180587.4|180676.8|180586.8|180677.4|180587.4|180676.8|180586.8|3
1733401640000|2024-12-05 12:27:20|180676.5|180586.5|180665.9|180575.9|180676.5|180586.5|180662.4|180572.4|10
1733401650000|2024-12-05 12:27:30|180660.7|180570.7|180658.7|180568.7|180667.9|180577.9|180658.7|180568.7|15
1733401660000|2024-12-05 12:27:40|180660|180570|180660.8|180570.8|180662.9|180572.9|180660|180570|6
1733401670000|2024-12-05 12:27:50|180660.1|180570.1|180660.6|180570.6|180660.6|180570.6|180659.3|180569.3|5
1733401680000|2024-12-05 12:28:00|180663|180573|180663|180573|180663|180573|180663|180573|1
1733401690000|2024-12-05 12:28:10|180659.5|180569.5|180661.5|180571.5|180663|180573|180658|180568|5
1733401700000|2024-12-05 12:28:20|180660|180570|180665|180575|180665|180575|180655|180565|7
1733401710000|2024-12-05 12:28:30|180665.5|180575.5|180679.9|180589.9|180682.9|180592.9|180665.3|180575.3|16
1733401720000|2024-12-05 12:28:40|180680.2|180590.2|180678.5|180588.5|180680.2|180590.2|180672.8|180582.8|13
1733401730000|2024-12-05 12:28:50|180679|180589|180680|180590|180680.2|180590.2|180678.3|180588.3|10
1733401740000|2024-12-05 12:29:00|180676.1|180586.1|180678.5|180588.5|180678.8|180588.8|180673.2|180583.2|11
1733401750000|2024-12-05 12:29:10|180679.1|180589.1|180679|180589|180679.5|180589.5|180679|180589|7
1733401760000|2024-12-05 12:29:20|180679.6|180589.6|180680.1|180590.1|180681.5|180591.5|180679.6|180589.6|7
1733401770000|2024-12-05 12:29:30|180680|180590|180676.7|180586.7|180680|180590|180674.7|180584.7|14
1733401780000|2024-12-05 12:29:40|180676.2|180586.2|180658|180568|180679|180589|180658|180568|10
1733401790000|2024-12-05 12:29:50|180658.5|180568.5|180662.3|180572.3|180664.8|180574.8|180658.5|180568.5|10
1733401800000|2024-12-05 12:30:00|180663.3|180573.3|180705.5|180615.5|180721.6|180631.6|180660.8|180570.8|19
1733401810000|2024-12-05 12:30:10|180703.4|180613.4|180712.9|180622.9|180723.7|180633.7|180703.4|180613.4|22
1733401820000|2024-12-05 12:30:20|180709|180619|180712|180622|180722.5|180632.5|180701|180611|21
1733401830000|2024-12-05 12:30:30|180712.2|180622.2|180726|180636|180726|180636|180704.1|180614.1|14
1733401840000|2024-12-05 12:30:40|180723.3|180633.3|180728.4|180638.4|180730.7|180640.7|180723.3|180633.3|15
1733401850000|2024-12-05 12:30:50|180724.6|180634.6|180747.4|180657.4|180750|180660|180723.2|180633.2|21
1733401860000|2024-12-05 12:31:00|180747.2|180657.2|180750.2|180660.2|180755.2|180665.2|180747.2|180657.2|10
1733401870000|2024-12-05 12:31:10|180752.4|180662.4|180780.9|180690.9|180785.1|180695.1|180750.8|180660.8|14
1733401880000|2024-12-05 12:31:20|180781.7|180691.7|180784.6|180694.6|180786.1|180696.1|180781.7|180691.7|14
1733401890000|2024-12-05 12:31:30|180784.8|180694.8|180779.5|180689.5|180784.8|180694.8|180778.6|180688.6|10
1733401900000|2024-12-05 12:31:40|180779.1|180689.1|180753.4|180663.4|180779.1|180689.1|180753.4|180663.4|16
1733401910000|2024-12-05 12:31:50|180753.1|180663.1|180755.2|180665.2|180759.2|180669.2|180738.4|180648.4|14
1733401920000|2024-12-05 12:32:00|180755|180665|180780.7|180690.7|180780.7|180690.7|180755|180665|7
1733401930000|2024-12-05 12:32:10|180780.4|180690.4|180794|180704|180794|180704|180766.8|180676.8|18
1733401940000|2024-12-05 12:32:20|180796|180706|180805.7|180715.7|180805.7|180715.7|180793.5|180703.5|10
1733401950000|2024-12-05 12:32:30|180806|180716|180805.7|180715.7|180806|180716|180805.5|180715.5|4
1733401960000|2024-12-05 12:32:40|180805.5|180715.5|180806.9|180716.9|180806.9|180716.9|180800.7|180710.7|5
1733401970000|2024-12-05 12:32:50|180803.5|180713.5|180759.7|180669.7|180808.4|180718.4|180758.5|180668.5|17
1733401980000|2024-12-05 12:33:00|180754|180664|180754.3|180664.3|180755.3|180665.3|180753.9|180663.9|9
1733401990000|2024-12-05 12:33:10|180753.5|180663.5|180749.8|180659.8|180753.5|180663.5|180749.8|180659.8|2
1733402000000|2024-12-05 12:33:20|180745|180655|180715.1|180625.1|180748.1|180658.1|180711.7|180621.7|19
1733402010000|2024-12-05 12:33:30|180715.6|180625.6|180713.6|180623.6|180717.9|180627.9|180713.6|180623.6|8
1733402020000|2024-12-05 12:33:40|180716|180626|180713.8|180623.8|180716|180626|180713.8|180623.8|6
1733402030000|2024-12-05 12:33:50|180733.4|180643.4|180732.9|180642.9|180736.4|180646.4|180730.7|180640.7|11
1733402040000|2024-12-05 12:34:00|180734.5|180644.5|180745.9|180655.9|180750.9|180660.9|180734.5|180644.5|19
1733402050000|2024-12-05 12:34:10|180745.1|180655.1|180735.9|180645.9|180745.9|180655.9|180735.9|180645.9|13
1733402060000|2024-12-05 12:34:20|180735.7|180645.7|180692.7|180602.7|180735.7|180645.7|180684.7|180594.7|14
1733402070000|2024-12-05 12:34:30|180692.5|180602.5|180687.3|180597.3|180699.3|180609.3|180687.3|180597.3|18
1733402080000|2024-12-05 12:34:40|180685.1|180595.1|180695.7|180605.7|180700.8|180610.8|180681.1|180591.1|8
1733402090000|2024-12-05 12:34:50|180696.7|180606.7|180723.2|180633.2|180723.3|180633.3|180696.7|180606.7|17
1733402100000|2024-12-05 12:35:00|180723.7|180633.7|180736.1|180646.1|180738.3|180648.3|180723.6|180633.6|19
1733402110000|2024-12-05 12:35:10|180735.8|180645.8|180728.8|180638.8|180737.6|180647.6|180726.7|180636.7|15
1733402120000|2024-12-05 12:35:20|180725.9|180635.9|180729.8|180639.8|180733.4|180643.4|180725.9|180635.9|14
1733402130000|2024-12-05 12:35:30|180720.9|180630.9|180692.6|180602.6|180720.9|180630.9|180692.6|180602.6|21
1733402140000|2024-12-05 12:35:40|180696.9|180606.9|180684.8|180594.8|180696.9|180606.9|180684.8|180594.8|20
1733402150000|2024-12-05 12:35:50|180684.3|180594.3|180684.9|180594.9|180685.3|180595.3|180684.3|180594.3|5
1733402160000|2024-12-05 12:36:00|180683.3|180593.3|180681.6|180591.6|180683.3|180593.3|180681.4|180591.4|7
1733402170000|2024-12-05 12:36:10|180681.8|180591.8|180680.6|180590.6|180685.2|180595.2|180680.6|180590.6|9
1733402180000|2024-12-05 12:36:20|180681.9|180591.9|180690.7|180600.7|180690.9|180600.9|180681.8|180591.8|6
1733402190000|2024-12-05 12:36:30|180692|180602|180692|180602|180693|180603|180692|180602|7
1733402200000|2024-12-05 12:36:40|180691.8|180601.8|180683.5|180593.5|180692.7|180602.7|180683.5|180593.5|10
1733402210000|2024-12-05 12:36:50|180681.5|180591.5|180681.3|180591.3|180684.3|180594.3|180680.5|180590.5|10
1733402220000|2024-12-05 12:37:00|180681.1|180591.1|180686.5|180596.5|180687.2|180597.2|180677.5|180587.5|11
1733402230000|2024-12-05 12:37:10|180686.3|180596.3|180682.4|180592.4|180686.5|180596.5|180682.4|180592.4|7
1733402240000|2024-12-05 12:37:20|180683.4|180593.4|180683.2|180593.2|180683.4|180593.4|180683.2|180593.2|2
1733402250000|2024-12-05 12:37:30|180688|180598|180677.4|180587.4|180688|180598|180677.4|180587.4|12
1733402260000|2024-12-05 12:37:40|180676.8|180586.8|180668.1|180578.1|180677.1|180587.1|180666.8|180576.8|13
1733402270000|2024-12-05 12:37:50|180667.9|180577.9|180688.1|180598.1|180688.2|180598.2|180667.9|180577.9|13
1733402280000|2024-12-05 12:38:00|180691.2|180601.2|180720.1|180630.1|180720.2|180630.2|180686.2|180596.2|12
1733402290000|2024-12-05 12:38:10|180720.7|180630.7|180692.4|180602.4|180720.7|180630.7|180688.5|180598.5|18
1733402300000|2024-12-05 12:38:20|180692.9|180602.9|180715.3|180625.3|180715.7|180625.7|180692.9|180602.9|15
1733402310000|2024-12-05 12:38:30|180715.9|180625.9|180714.1|180624.1|180715.9|180625.9|180714.1|180624.1|9
1733402320000|2024-12-05 12:38:40|180714.3|180624.3|180687.7|180597.7|180714.8|180624.8|180684.1|180594.1|10
1733402330000|2024-12-05 12:38:50|180687|180597|180709.2|180619.2|180710.4|180620.4|180684|180594|10
1733402340000|2024-12-05 12:39:00|180709.5|180619.5|180715|180625|180715|180625|180706.1|180616.1|12
1733402350000|2024-12-05 12:39:10|180715.2|180625.2|180735.4|180645.4|180739.6|180649.6|180714.4|180624.4|11
1733402360000|2024-12-05 12:39:20|180732.4|180642.4|180722.4|180632.4|180732.4|180642.4|180722|180632|15
1733402370000|2024-12-05 12:39:30|180724.8|180634.8|180720.8|180630.8|180724.8|180634.8|180718.3|180628.3|13
1733402380000|2024-12-05 12:39:40|180721.1|180631.1|180674.7|180584.7|180721.1|180631.1|180669.7|180579.7|23
1733402390000|2024-12-05 12:39:50|180674.2|180584.2|180670.1|180580.1|180677|180587|180661.8|180571.8|24
1733402400000|2024-12-05 12:40:00|180664.6|180574.6|180694.2|180604.2|180695|180605|180663.5|180573.5|16
1733402410000|2024-12-05 12:40:10|180693.7|180603.7|180683.7|180593.7|180693.7|180603.7|180683.5|180593.5|8
1733402420000|2024-12-05 12:40:20|180682.2|180592.2|180682.6|180592.6|180686|180596|180679.6|180589.6|9
1733402430000|2024-12-05 12:40:30|180677.3|180587.3|180674.1|180584.1|180677.3|180587.3|180673.8|180583.8|13
1733402440000|2024-12-05 12:40:40|180670.8|180580.8|180665.3|180575.3|180671.1|180581.1|180665.3|180575.3|7
1733402450000|2024-12-05 12:40:50|180666.7|180576.7|180626.5|180536.5|180667.9|180577.9|180623.1|180533.1|9
1733402460000|2024-12-05 12:41:00|180629.7|180539.7|180628.9|180538.9|180629.7|180539.7|180623.2|180533.2|3
1733402470000|2024-12-05 12:41:10|180621.3|180531.3|180627.7|180537.7|180629.7|180539.7|180616.8|180526.8|17
1733402480000|2024-12-05 12:41:20|180630.6|180540.6|180640.1|180550.1|180645.2|180555.2|180630.6|180540.6|11
1733402490000|2024-12-05 12:41:30|180594.9|180504.9|180608.2|180518.2|180608.2|180518.2|180594.9|180504.9|10
1733402500000|2024-12-05 12:41:40|180621|180531|180606.8|180516.8|180621.4|180531.4|180606.8|180516.8|16
1733402510000|2024-12-05 12:41:50|180606.7|180516.7|180606.2|180516.2|180610.2|180520.2|180605.9|180515.9|8
1733402520000|2024-12-05 12:42:00|180623.5|180533.5|180644.7|180554.7|180647|180557|180623.5|180533.5|21
1733402530000|2024-12-05 12:42:10|180645.5|180555.5|180646.3|180556.3|180646.8|180556.8|180645.5|180555.5|4
1733402540000|2024-12-05 12:42:20|180651.9|180561.9|180655.1|180565.1|180658|180568|180651.9|180561.9|19
1733402550000|2024-12-05 12:42:30|180655.3|180565.3|180647.3|180557.3|180655.4|180565.4|180647|180557|9
1733402560000|2024-12-05 12:42:40|180648|180558|180683.3|180593.3|180683.3|180593.3|180648|180558|22
1733402570000|2024-12-05 12:42:50|180687.3|180597.3|180678|180588|180713.2|180623.2|180678|180588|25
1733402580000|2024-12-05 12:43:00|180677.8|180587.8|180681.1|180591.1|180692.9|180602.9|180677|180587|13
1733402590000|2024-12-05 12:43:10|180688.1|180598.1|180723.8|180633.8|180723.8|180633.8|180688.1|180598.1|15
1733402600000|2024-12-05 12:43:20|180727.2|180637.2|180715.7|180625.7|180727.2|180637.2|180705.7|180615.7|24
1733402610000|2024-12-05 12:43:30|180716|180626|180742.9|180652.9|180742.9|180652.9|180715.7|180625.7|18
1733402620000|2024-12-05 12:43:40|180743|180653|180709.8|180619.8|180743|180653|180706.4|180616.4|12
1733402630000|2024-12-05 12:43:50|180709.6|180619.6|180719.5|180629.5|180719.5|180629.5|180703.9|180613.9|8
1733402640000|2024-12-05 12:44:00|180719.9|180629.9|180719.1|180629.1|180723.7|180633.7|180713.1|180623.1|19
1733402650000|2024-12-05 12:44:10|180714.8|180624.8|180739.5|180649.5|180762.4|180672.4|180714.8|180624.8|24
1733402660000|2024-12-05 12:44:20|180743.8|180653.8|180748.5|180658.5|180753.9|180663.9|180740.2|180650.2|23
1733402670000|2024-12-05 12:44:30|180749|180659|180739.4|180649.4|180749.5|180659.5|180734|180644|11
1733402680000|2024-12-05 12:44:40|180740.5|180650.5|180744.8|180654.8|180744.8|180654.8|180739.3|180649.3|7
1733402690000|2024-12-05 12:44:50|180748.8|180658.8|180744.8|180654.8|180749.6|180659.6|180743.6|180653.6|25
1733402700000|2024-12-05 12:45:00|180744.6|180654.6|180751.3|180661.3|180755.6|180665.6|180744.6|180654.6|8
1733402710000|2024-12-05 12:45:10|180751.2|180661.2|180750.8|180660.8|180751.2|180661.2|180750.7|180660.7|5
1733402720000|2024-12-05 12:45:20|180751.2|180661.2|180751.1|180661.1|180751.2|180661.2|180751.1|180661.1|2
1733402730000|2024-12-05 12:45:30|180750.1|180660.1|180741.4|180651.4|180750.1|180660.1|180738.8|180648.8|11
1733402740000|2024-12-05 12:45:40|180740.9|180650.9|180740.7|180650.7|180741.1|180651.1|180740.7|180650.7|3
1733402750000|2024-12-05 12:45:50|180740.6|180650.6|180734.4|180644.4|180740.8|180650.8|180734.3|180644.3|7
1733402760000|2024-12-05 12:46:00|180734.3|180644.3|180735.1|180645.1|180735.1|180645.1|180734.2|180644.2|6
1733402770000|2024-12-05 12:46:10|180735.4|180645.4|180740.6|180650.6|180740.6|180650.6|180735.4|180645.4|7
1733402780000|2024-12-05 12:46:20|180740.1|180650.1|180751.7|180661.7|180754.2|180664.2|180740.1|180650.1|13
1733402790000|2024-12-05 12:46:30|180751.2|180661.2|180752.9|180662.9|180761.1|180671.1|180751.2|180661.2|13
1733402800000|2024-12-05 12:46:40|180753.2|180663.2|180753.7|180663.7|180754.1|180664.1|180753.2|180663.2|6
1733402810000|2024-12-05 12:46:50|180752.9|180662.9|180748.4|180658.4|180752.9|180662.9|180741.9|180651.9|12
1733402820000|2024-12-05 12:47:00|180748.2|180658.2|180732.6|180642.6|180748.2|180658.2|180730.8|180640.8|19
1733402830000|2024-12-05 12:47:10|180733|180643|180738|180648|180738|180648|180733|180643|12
1733402840000|2024-12-05 12:47:20|180737|180647|180737.3|180647.3|180738.2|180648.2|180737|180647|6
1733402850000|2024-12-05 12:47:30|180737.7|180647.7|180738.3|180648.3|180738.6|180648.6|180737.2|180647.2|6
1733402860000|2024-12-05 12:47:40|180738.6|180648.6|180750.7|180660.7|180750.7|180660.7|180738.6|180648.6|13
1733402870000|2024-12-05 12:47:50|180750|180660|180750.5|180660.5|180750.5|180660.5|180750|180660|2
1733402880000|2024-12-05 12:48:00|180750.7|180660.7|180752.1|180662.1|180754.4|180664.4|180750.5|180660.5|6
1733402890000|2024-12-05 12:48:10|180751.8|180661.8|180757.3|180667.3|180757.3|180667.3|180742.9|180652.9|23
1733402900000|2024-12-05 12:48:20|180752.6|180662.6|180753.2|180663.2|180753.2|180663.2|180752.6|180662.6|3
1733402910000|2024-12-05 12:48:30|180752.4|180662.4|180752.7|180662.7|180752.7|180662.7|180752.4|180662.4|2
1733402920000|2024-12-05 12:48:40|180753.2|180663.2|180753.2|180663.2|180753.2|180663.2|180752.9|180662.9|3
1733402930000|2024-12-05 12:48:50|180758.5|180668.5|180752|180662|180758.5|180668.5|180746.5|180656.5|8
1733402940000|2024-12-05 12:49:00|180754.5|180664.5|180757.5|180667.5|180757.5|180667.5|180754.5|180664.5|4
1733402950000|2024-12-05 12:49:10|180753.3|180663.3|180753.3|180663.3|180753.3|180663.3|180753.3|180663.3|1
1733402960000|2024-12-05 12:49:20|180754.7|180664.7|180754.7|180664.7|180755.3|180665.3|180753.8|180663.8|8
1733402970000|2024-12-05 12:49:30|180755.2|180665.2|180750.9|180660.9|180755.2|180665.2|180745.7|180655.7|10
1733402980000|2024-12-05 12:49:40|180750.4|180660.4|180724.8|180634.8|180750.9|180660.9|180708.2|180618.2|19
1733402990000|2024-12-05 12:49:50|180726.8|180636.8|180724.7|180634.7|180727.3|180637.3|180713.8|180623.8|26
1733403000000|2024-12-05 12:50:00|180722.2|180632.2|180724.4|180634.4|180728.5|180638.5|180719.1|180629.1|14
1733403010000|2024-12-05 12:50:10|180725.3|180635.3|180736.5|180646.5|180737.4|180647.4|180724.8|180634.8|16
1733403020000|2024-12-05 12:50:20|180736.2|180646.2|180748|180658|180750.9|180660.9|180736|180646|17
1733403030000|2024-12-05 12:50:30|180748.7|180658.7|180747.5|180657.5|180748.7|180658.7|180747.5|180657.5|3
1733403040000|2024-12-05 12:50:40|180747.4|180657.4|180743.4|180653.4|180754.5|180664.5|180743.4|180653.4|10
1733403050000|2024-12-05 12:50:50|180737.2|180647.2|180734|180644|180737.2|180647.2|180733.5|180643.5|7
1733403060000|2024-12-05 12:51:00|180731.1|180641.1|180731.3|180641.3|180731.5|180641.5|180730.3|180640.3|9
1733403070000|2024-12-05 12:51:10|180734.2|180644.2|180717.6|180627.6|180753.2|180663.2|180714.3|180624.3|15
1733403080000|2024-12-05 12:51:20|180720.2|180630.2|180721.8|180631.8|180724.1|180634.1|180720.2|180630.2|11
1733403090000|2024-12-05 12:51:30|180723.2|180633.2|180697.2|180607.2|180723.2|180633.2|180697.2|180607.2|3
1733403100000|2024-12-05 12:51:40|180696.5|180606.5|180692.3|180602.3|180696.7|180606.7|180692.3|180602.3|6
1733403110000|2024-12-05 12:51:50|180687.6|180597.6|180656.4|180566.4|180691.3|180601.3|180648.9|180558.9|16
1733403120000|2024-12-05 12:52:00|180666.9|180576.9|180664.4|180574.4|180666.9|180576.9|180658.3|180568.3|13
1733403130000|2024-12-05 12:52:10|180665.8|180575.8|180703.7|180613.7|180703.7|180613.7|180665.3|180575.3|19
1733403140000|2024-12-05 12:52:20|180704|180614|180704.2|180614.2|180705.3|180615.3|180703.7|180613.7|6
1733403150000|2024-12-05 12:52:30|180706.2|180616.2|180752.8|180662.8|180763.6|180673.6|180703.7|180613.7|8
1733403160000|2024-12-05 12:52:40|180754.6|180664.6|180757.5|180667.5|180761.3|180671.3|180752|180662|19
1733403170000|2024-12-05 12:52:50|180757.2|180667.2|180761.3|180671.3|180762|180672|180757.2|180667.2|13
1733403180000|2024-12-05 12:53:00|180763.5|180673.5|180756.5|180666.5|180766.7|180676.7|180756.5|180666.5|15
1733403190000|2024-12-05 12:53:10|180756.1|180666.1|180757.1|180667.1|180757.1|180667.1|180755.8|180665.8|6
1733403200000|2024-12-05 12:53:20|180756.6|180666.6|180760.3|180670.3|180763.7|180673.7|180755.4|180665.4|13
1733403210000|2024-12-05 12:53:30|180763.7|180673.7|180756.9|180666.9|180763.7|180673.7|180756.9|180666.9|11
1733403220000|2024-12-05 12:53:40|180757.4|180667.4|180759.2|180669.2|180760.4|180670.4|180756.2|180666.2|9
1733403230000|2024-12-05 12:53:50|180759.4|180669.4|180759.7|180669.7|180760.4|180670.4|180759.1|180669.1|10
1733403240000|2024-12-05 12:54:00|180759.6|180669.6|180752.3|180662.3|180759.6|180669.6|180752.2|180662.2|10
1733403250000|2024-12-05 12:54:10|180751.7|180661.7|180744.9|180654.9|180752|180662|180744.9|180654.9|13
1733403260000|2024-12-05 12:54:20|180741.3|180651.3|180740.2|180650.2|180741.3|180651.3|180740.1|180650.1|4
1733403270000|2024-12-05 12:54:30|180740.1|180650.1|180742.2|180652.2|180748.2|180658.2|180739.6|180649.6|21
1733403280000|2024-12-05 12:54:40|180739.5|180649.5|180738.4|180648.4|180741.4|180651.4|180736|180646|9
1733403290000|2024-12-05 12:54:50|180737.8|180647.8|180735.3|180645.3|180739.1|180649.1|180735.2|180645.2|7
1733403300000|2024-12-05 12:55:00|180735.5|180645.5|180722.5|180632.5|180736.3|180646.3|180720.8|180630.8|17
1733403310000|2024-12-05 12:55:10|180726.2|180636.2|180728.9|180638.9|180728.9|180638.9|180720.4|180630.4|14
1733403320000|2024-12-05 12:55:20|180730|180640|180734.4|180644.4|180734.9|180644.9|180729.4|180639.4|16
1733403330000|2024-12-05 12:55:30|180734.9|180644.9|180735.4|180645.4|180737.4|180647.4|180731.8|180641.8|22
1733403340000|2024-12-05 12:55:40|180735|180645|180732.9|180642.9|180735|180645|180731.5|180641.5|14
1733403350000|2024-12-05 12:55:50|180732.4|180642.4|180694.2|180604.2|180732.4|180642.4|180688.4|180598.4|13
1733403360000|2024-12-05 12:56:00|180689.3|180599.3|180677.6|180587.6|180694.4|180604.4|180677.5|180587.5|17
1733403370000|2024-12-05 12:56:10|180679.9|180589.9|180678.8|180588.8|180682.7|180592.7|180676.4|180586.4|11
1733403380000|2024-12-05 12:56:20|180680|180590|180684.4|180594.4|180689.6|180599.6|180678.6|180588.6|12
1733403390000|2024-12-05 12:56:30|180685.2|180595.2|180691.2|180601.2|180696|180606|180684.3|180594.3|15
1733403400000|2024-12-05 12:56:40|180690.8|180600.8|180678.4|180588.4|180691.1|180601.1|180678.4|180588.4|14
1733403410000|2024-12-05 12:56:50|180678.2|180588.2|180676.1|180586.1|180680.2|180590.2|180676.1|180586.1|11
1733403420000|2024-12-05 12:57:00|180694.2|180564.2|180704.5|180574.5|180704.9|180574.9|180694.2|180564.2|15
1733403430000|2024-12-05 12:57:10|180706|180576|180682.7|180592.7|180715.4|180598.5|180653.7|180563.7|22
1733403440000|2024-12-05 12:57:20|180684|180594|180694.4|180604.4|180694.4|180604.4|180680.7|180590.7|15
1733403450000|2024-12-05 12:57:30|180693.7|180603.7|180693.7|180603.7|180695.5|180605.5|180686.3|180596.3|20
1733403460000|2024-12-05 12:57:40|180694.9|180604.9|180695.8|180605.8|180697.3|180607.3|180688|180598|21
1733403470000|2024-12-05 12:57:50|180695.2|180605.2|180693.5|180603.5|180695.7|180605.7|180688|180598|10
1733403480000|2024-12-05 12:58:00|180694.2|180604.2|180692.3|180602.3|180698.7|180608.7|180687.4|180597.4|20
1733403490000|2024-12-05 12:58:10|180691.4|180601.4|180693.2|180603.2|180699.5|180609.5|180691.4|180601.4|18
1733403500000|2024-12-05 12:58:20|180693.9|180603.9|180697.9|180607.9|180698.7|180608.7|180693.9|180603.9|10
1733403510000|2024-12-05 12:58:30|180696.5|180606.5|180753.7|180663.7|180753.7|180663.7|180694.2|180604.2|15
1733403520000|2024-12-05 12:58:40|180753.3|180663.3|180754.5|180664.5|180754.9|180664.9|180753.3|180663.3|13
1733403530000|2024-12-05 12:58:50|180754|180664|180811.5|180721.5|180814|180724|180751|180661|22
1733403540000|2024-12-05 12:59:00|180812.4|180722.4|180789.7|180699.7|180812.5|180722.5|180787.9|180697.9|31
1733403550000|2024-12-05 12:59:10|180789.3|180699.3|180801.4|180711.4|180801.4|180711.4|180788.5|180698.5|26
1733403560000|2024-12-05 12:59:20|180803|180713|180786.8|180696.8|180803|180713|180786.8|180696.8|20
1733403570000|2024-12-05 12:59:30|180777.4|180687.4|180780.7|180690.7|180784|180694|180769|180679|26
1733403580000|2024-12-05 12:59:40|180782.2|180692.2|180773.1|180683.1|180783.5|180693.5|180767.5|180677.5|25
1733403590000|2024-12-05 12:59:50|180774.4|180684.4|180772.7|180682.7|180778.8|180688.8|180769.4|180679.4|21
1733403600000|2024-12-05 13:00:00|180772.3|180682.3|180777.3|180687.3|180788.5|180698.5|180772.3|180682.3|20
1733403610000|2024-12-05 13:00:10|180762.5|180672.5|180775.7|180685.7|180776|180686|180762.5|180672.5|20
1733403620000|2024-12-05 13:00:20|180775.1|180685.1|180782|180692|180783|180693|180772|180682|20
1733403630000|2024-12-05 13:00:30|180780.2|180690.2|180779.7|180689.7|180784.7|180694.7|180779.7|180689.7|8
1733403640000|2024-12-05 13:00:40|180779.4|180689.4|180783.1|180693.1|180789|180699|180776.1|180686.1|22
1733403650000|2024-12-05 13:00:50|180783.8|180693.8|180783.3|180693.3|180809.7|180719.7|180783.3|180693.3|18
1733403660000|2024-12-05 13:01:00|180787.7|180697.7|180807|180717|180807|180717|180787.7|180697.7|17
1733403670000|2024-12-05 13:01:10|180808.5|180718.5|180808|180718|180809.7|180719.7|180798|180708|22
1733403680000|2024-12-05 13:01:20|180809|180719|180799|180709|180809|180719|180797.4|180707.4|16
1733403690000|2024-12-05 13:01:30|180805.5|180715.5|180790.9|180700.9|180807.5|180717.5|180790.9|180700.9|21
1733403700000|2024-12-05 13:01:40|180789.9|180699.9|180789.3|180699.3|180795.4|180705.4|180789.3|180699.3|13
1733403710000|2024-12-05 13:01:50|180788.1|180698.1|180780.5|180690.5|180788.1|180698.1|180779.9|180689.9|5
1733403720000|2024-12-05 13:02:00|180779.2|180689.2|180749|180659|180779.2|180689.2|180748.4|180658.4|17
1733403730000|2024-12-05 13:02:10|180751.9|180661.9|180747.5|180657.5|180752.6|180662.6|180747.1|180657.1|15
1733403740000|2024-12-05 13:02:20|180748.8|180658.8|180743.2|180653.2|180748.8|180658.8|180743.2|180653.2|12
1733403750000|2024-12-05 13:02:30|180742.9|180652.9|180740.9|180650.9|180750.2|180660.2|180740.9|180650.9|20
1733403760000|2024-12-05 13:02:40|180741.7|180651.7|180743.8|180653.8|180745|180655|180740.4|180650.4|13
1733403770000|2024-12-05 13:02:50|180740.8|180650.8|180741.4|180651.4|180742.1|180652.1|180740.4|180650.4|5
1733403780000|2024-12-05 13:03:00|180737.6|180647.6|180738|180648|180740.1|180650.1|180736.1|180646.1|9
1733403790000|2024-12-05 13:03:10|180736.1|180646.1|180692.4|180602.4|180736.1|180646.1|180678.2|180588.2|22
1733403800000|2024-12-05 13:03:20|180691.5|180601.5|180690.1|180600.1|180692.1|180602.1|180689.4|180599.4|10
1733403810000|2024-12-05 13:03:30|180691.4|180601.4|180690.7|180600.7|180692.1|180602.1|180688.5|180598.5|17
1733403820000|2024-12-05 13:03:40|180690.5|180600.5|180690.5|180600.5|180693.6|180603.6|180683.6|180593.6|22
1733403830000|2024-12-05 13:03:50|180690.6|180600.6|180692.4|180602.4|180692.4|180602.4|180684.3|180594.3|14
1733403840000|2024-12-05 13:04:00|180691.9|180601.9|180688.3|180598.3|180692.2|180602.2|180687.3|180597.3|9
1733403850000|2024-12-05 13:04:10|180688.2|180598.2|180668.5|180578.5|180688.2|180598.2|180668.5|180578.5|15
1733403860000|2024-12-05 13:04:20|180670.7|180580.7|180669.3|180579.3|180671.5|180581.5|180667.5|180577.5|13
1733403870000|2024-12-05 13:04:30|180669.1|180579.1|180671.2|180581.2|180674.7|180584.7|180668.3|180578.3|16
1733403880000|2024-12-05 13:04:40|180671.1|180581.1|180687.4|180597.4|180692.3|180602.3|180671.1|180581.1|18
1733403890000|2024-12-05 13:04:50|180688.4|180598.4|180708.8|180618.8|180708.8|180618.8|180688.4|180598.4|21
1733403900000|2024-12-05 13:05:00|180707.1|180617.1|180728.9|180638.9|180733.1|180643.1|180706.9|180616.9|16
1733403910000|2024-12-05 13:05:10|180728.7|180638.7|180729.4|180639.4|180731.2|180641.2|180728.7|180638.7|9
1733403920000|2024-12-05 13:05:20|180732|180642|180748|180658|180750.8|180660.8|180732|180642|17
1733403930000|2024-12-05 13:05:30|180748.4|180658.4|180745.6|180655.6|180753.2|180663.2|180718.7|180628.7|24
1733403940000|2024-12-05 13:05:40|180745.8|180655.8|180732.8|180642.8|180746.2|180656.2|180723.6|180633.6|27
1733403950000|2024-12-05 13:05:50|180733.8|180643.8|180739.3|180649.3|180739.8|180649.8|180732.4|180642.4|20
1733403960000|2024-12-05 13:06:00|180738.6|180648.6|180685.7|180595.7|180738.8|180648.8|180682.8|180592.8|17
1733403970000|2024-12-05 13:06:10|180685|180595|180721.8|180631.8|180724.6|180634.6|180680.8|180590.8|18
1733403980000|2024-12-05 13:06:20|180730.2|180640.2|180743.8|180653.8|180746.8|180656.8|180730.2|180640.2|14
1733403990000|2024-12-05 13:06:30|180744|180654|180748.1|180658.1|180754.9|180664.9|180744|180654|18
1733404000000|2024-12-05 13:06:40|180749.7|180659.7|180755.6|180665.6|180761.2|180671.2|180749.7|180659.7|21
1733404010000|2024-12-05 13:06:50|180755.8|180665.8|180752.1|180662.1|180760.5|180670.5|180752.1|180662.1|12
1733404020000|2024-12-05 13:07:00|180751.9|180661.9|180752.1|180662.1|180758.8|180668.8|180751.2|180661.2|14
1733404030000|2024-12-05 13:07:10|180756.5|180666.5|180745.8|180655.8|180756.5|180666.5|180741.4|180651.4|15
1733404040000|2024-12-05 13:07:20|180747.9|180657.9|180751.4|180661.4|180756.7|180666.7|180744.9|180654.9|18
1733404050000|2024-12-05 13:07:30|180751.2|180661.2|180726.6|180636.6|180758.3|180668.3|180725.6|180635.6|21
1733404060000|2024-12-05 13:07:40|180725.3|180635.3|180722.2|180632.2|180726.5|180636.5|180718.8|180628.8|19
1733404070000|2024-12-05 13:07:50|180722|180632|180678.5|180588.5|180723|180633|180677.7|180587.7|23
1733404080000|2024-12-05 13:08:00|180678.2|180588.2|180665.7|180575.7|180678.2|180588.2|180661.6|180571.6|14
1733404090000|2024-12-05 13:08:10|180666.6|180576.6|180671|180581|180676.7|180586.7|180661.5|180571.5|22
1733404100000|2024-12-05 13:08:20|180669.4|180579.4|180669.8|180579.8|180676.5|180586.5|180668.4|180578.4|24
1733404110000|2024-12-05 13:08:30|180671.8|180581.8|180674.6|180584.6|180677.5|180587.5|180671.8|180581.8|16
1733404120000|2024-12-05 13:08:40|180677.9|180587.9|180704.9|180614.9|180705.9|180615.9|180677.9|180587.9|23
1733404130000|2024-12-05 13:08:50|180704.6|180614.6|180705.1|180615.1|180706.5|180616.5|180702.9|180612.9|16
1733404140000|2024-12-05 13:09:00|180704.6|180614.6|180707.1|180617.1|180707.1|180617.1|180703.4|180613.4|13
1733404150000|2024-12-05 13:09:10|180704.4|180614.4|180704|180614|180704.4|180614.4|180700.5|180610.5|8
1733404160000|2024-12-05 13:09:20|180706.3|180616.3|180700.7|180610.7|180707.3|180617.3|180699.7|180609.7|13
1733404170000|2024-12-05 13:09:30|180700.5|180610.5|180703.7|180613.7|180703.9|180613.9|180683.3|180593.3|15
1733404180000|2024-12-05 13:09:40|180703.6|180613.6|180703.3|180613.3|180704.2|180614.2|180685.7|180595.7|26
1733404190000|2024-12-05 13:09:50|180703.5|180613.5|180725|180635|180730|180640|180702.5|180612.5|28
1733404200000|2024-12-05 13:10:00|180725.2|180635.2|180734|180644|180734.5|180644.5|180724.7|180634.7|13
1733404210000|2024-12-05 13:10:10|180732.8|180642.8|180732.9|180642.9|180733.7|180643.7|180729.4|180639.4|12
1733404220000|2024-12-05 13:10:20|180732.2|180642.2|180748.4|180658.4|180752.5|180662.5|180730.8|180640.8|26
1733404230000|2024-12-05 13:10:30|180745.5|180655.5|180740.5|180650.5|180746.2|180656.2|180738.6|180648.6|14
1733404240000|2024-12-05 13:10:40|180741.3|180651.3|180746.6|180656.6|180747.5|180657.5|180741.3|180651.3|18
1733404250000|2024-12-05 13:10:50|180746.5|180656.5|180736.9|180646.9|180746.7|180656.7|180736.9|180646.9|20
1733404260000|2024-12-05 13:11:00|180736.2|180646.2|180720.5|180630.5|180738.3|180648.3|180712.3|180622.3|29
1733404270000|2024-12-05 13:11:10|180720.3|180630.3|180698.3|180608.3|180720.3|180630.3|180694.2|180604.2|24
1733404280000|2024-12-05 13:11:20|180698.5|180608.5|180686.7|180596.7|180698.5|180608.5|180686.4|180596.4|16
1733404290000|2024-12-05 13:11:30|180687.2|180597.2|180686.7|180596.7|180687.7|180597.7|180685.7|180595.7|12
1733404300000|2024-12-05 13:11:40|180686.4|180596.4|180690.4|180600.4|180690.8|180600.8|180685.5|180595.5|14
1733404310000|2024-12-05 13:11:50|180693.8|180603.8|180709.6|180619.6|180714.1|180624.1|180693.8|180603.8|20
1733404320000|2024-12-05 13:12:00|180713.9|180623.9|180685.7|180595.7|180737.6|180647.6|180685.7|180595.7|20
1733404330000|2024-12-05 13:12:10|180685.6|180595.6|180678.4|180588.4|180685.6|180595.6|180677.4|180587.4|24
1733404340000|2024-12-05 13:12:20|180675.8|180585.8|180684.2|180594.2|180688.6|180598.6|180671.8|180581.8|23
1733404350000|2024-12-05 13:12:30|180687.4|180597.4|180683.5|180593.5|180690.7|180600.7|180680.7|180590.7|19
1733404360000|2024-12-05 13:12:40|180682.9|180592.9|180668.2|180578.2|180682.9|180592.9|180664.7|180574.7|23
1733404370000|2024-12-05 13:12:50|180669.2|180579.2|180660.9|180570.9|180670.9|180580.9|180659.2|180569.2|22
1733404380000|2024-12-05 13:13:00|180660.2|180570.2|180661.1|180571.1|180661.1|180571.1|180654.9|180564.9|25
1733404390000|2024-12-05 13:13:10|180660.3|180570.3|180668.8|180578.8|180671|180581|180660.1|180570.1|20
1733404400000|2024-12-05 13:13:20|180669.7|180579.7|180663.6|180573.6|180670.3|180580.3|180662.1|180572.1|23
1733404410000|2024-12-05 13:13:30|180663.8|180573.8|180686.6|180596.6|180687.9|180597.9|180663.1|180573.1|20
1733404420000|2024-12-05 13:13:40|180684.2|180594.2|180687.1|180597.1|180687.8|180597.8|180682.1|180592.1|18
1733404430000|2024-12-05 13:13:50|180684.1|180594.1|180684.1|180594.1|180688.1|180598.1|180663.9|180573.9|26
1733404440000|2024-12-05 13:14:00|180684.7|180594.7|180674.5|180584.5|180691.2|180601.2|180668.3|180578.3|25
1733404450000|2024-12-05 13:14:10|180674.4|180584.4|180678|180588|180678.9|180588.9|180672.2|180582.2|9
1733404460000|2024-12-05 13:14:20|180677.9|180587.9|180681.8|180591.8|180681.8|180591.8|180677.5|180587.5|14
1733404470000|2024-12-05 13:14:30|180681|180591|180690.2|180600.2|180690.4|180600.4|180681|180591|17
1733404480000|2024-12-05 13:14:40|180687.9|180597.9|180690.4|180600.4|180690.4|180600.4|180683.3|180593.3|16
1733404490000|2024-12-05 13:14:50|180690.3|180600.3|180698|180608|180698.3|180608.3|180690.3|180600.3|20
1733404500000|2024-12-05 13:15:00|180697.5|180607.5|180725.1|180635.1|180727.1|180637.1|180697|180607|19
1733404510000|2024-12-05 13:15:10|180724.6|180634.6|180685.4|180595.4|180729.4|180639.4|180667.9|180577.9|22
1733404520000|2024-12-05 13:15:20|180682.6|180592.6|180679.5|180589.5|180683.6|180593.6|180678.2|180588.2|20
1733404530000|2024-12-05 13:15:30|180679.3|180589.3|180679|180589|180683|180593|180676.8|180586.8|23
1733404540000|2024-12-05 13:15:40|180679.2|180589.2|180677.9|180587.9|180681.7|180591.7|180672.6|180582.6|25
1733404550000|2024-12-05 13:15:50|180678.2|180588.2|180712.9|180622.9|180713.1|180623.1|180678.2|180588.2|18
1733404560000|2024-12-05 13:16:00|180714.3|180624.3|180713.9|180623.9|180714.4|180624.4|180713.5|180623.5|13
1733404570000|2024-12-05 13:16:10|180714|180624|180691.8|180601.8|180714|180624|180686.2|180596.2|12
1733404580000|2024-12-05 13:16:20|180692.8|180602.8|180689.5|180599.5|180692.8|180602.8|180688.3|180598.3|9
1733404590000|2024-12-05 13:16:30|180686.6|180596.6|180668.9|180578.9|180689.3|180599.3|180668.9|180578.9|20
1733404600000|2024-12-05 13:16:40|180666.7|180576.7|180665.6|180575.6|180668.4|180578.4|180665.2|180575.2|20
1733404610000|2024-12-05 13:16:50|180665.2|180575.2|180650.7|180560.7|180669.3|180579.3|180650.7|180560.7|21
1733404620000|2024-12-05 13:17:00|180651.4|180561.4|180650.9|180560.9|180655.7|180565.7|180636|180546|27
1733404630000|2024-12-05 13:17:10|180651.3|180561.3|180652.2|180562.2|180655.4|180565.4|180651.3|180561.3|16
1733404640000|2024-12-05 13:17:20|180652.1|180562.1|180656|180566|180656.5|180566.5|180651.2|180561.2|18
1733404650000|2024-12-05 13:17:30|180656.5|180566.5|180657.6|180567.6|180658.1|180568.1|180655.8|180565.8|17
1733404660000|2024-12-05 13:17:40|180658.1|180568.1|180678.5|180588.5|180682.2|180592.2|180658|180568|16
1733404670000|2024-12-05 13:17:50|180679.9|180589.9|180680.4|180590.4|180680.9|180590.9|180678.5|180588.5|7
1733404680000|2024-12-05 13:18:00|180680.9|180590.9|180692|180602|180692.2|180602.2|180680.9|180590.9|10
1733404690000|2024-12-05 13:18:10|180686.7|180596.7|180684.8|180594.8|180690.1|180600.1|180676.7|180586.7|15
1733404700000|2024-12-05 13:18:20|180685.4|180595.4|180681.6|180591.6|180688.7|180598.7|180681.6|180591.6|18
1733404710000|2024-12-05 13:18:30|180681.3|180591.3|180678.9|180588.9|180681.3|180591.3|180678.5|180588.5|15
1733404720000|2024-12-05 13:18:40|180675.6|180585.6|180679|180589|180680.9|180590.9|180666.3|180576.3|20
1733404730000|2024-12-05 13:18:50|180678.8|180588.8|180679.3|180589.3|180679.5|180589.5|180678.8|180588.8|4
1733404740000|2024-12-05 13:19:00|180679.1|180589.1|180679|180589|180681.9|180591.9|180677.5|180587.5|17
1733404750000|2024-12-05 13:19:10|180678.9|180588.9|180676.4|180586.4|180681.3|180591.3|180675.4|180585.4|12
1733404760000|2024-12-05 13:19:20|180675.9|180585.9|180658|180568|180675.9|180585.9|180657.3|180567.3|11
1733404770000|2024-12-05 13:19:30|180657.5|180567.5|180656.9|180566.9|180657.8|180567.8|180656|180566|20
1733404780000|2024-12-05 13:19:40|180657.1|180567.1|180652.3|180562.3|180657.3|180567.3|180652.3|180562.3|15
1733404790000|2024-12-05 13:19:50|180633.1|180543.1|180640.2|180550.2|180640.4|180550.4|180632.6|180542.6|16
1733404800000|2024-12-05 13:20:00|180640.1|180550.1|180620.5|180530.5|180640.2|180550.2|180616.1|180526.1|24
1733404810000|2024-12-05 13:20:10|180620.4|180530.4|180660.8|180570.8|180661.1|180571.1|180614.5|180524.5|26
1733404820000|2024-12-05 13:20:20|180659.8|180569.8|180661.5|180571.5|180661.6|180571.6|180658|180568|15
1733404830000|2024-12-05 13:20:30|180662.6|180572.6|180677.9|180587.9|180677.9|180587.9|180662.6|180572.6|15
1733404840000|2024-12-05 13:20:40|180675.5|180585.5|180663.5|180573.5|180677.3|180587.3|180660.2|180570.2|21
1733404850000|2024-12-05 13:20:50|180663.2|180573.2|180667.2|180577.2|180674.4|180584.4|180661.1|180571.1|16
1733404860000|2024-12-05 13:21:00|180667|180577|180666.6|180576.6|180669.4|180579.4|180665.7|180575.7|30
1733404870000|2024-12-05 13:21:10|180666.3|180576.3|180673.6|180583.6|180677|180587|180665.6|180575.6|20
1733404880000|2024-12-05 13:21:20|180673.4|180583.4|180673.5|180583.5|180677|180587|180669.8|180579.8|24
1733404890000|2024-12-05 13:21:30|180673.1|180583.1|180673.4|180583.4|180674.4|180584.4|180673.1|180583.1|12
1733404900000|2024-12-05 13:21:40|180673.5|180583.5|180673.9|180583.9|180674.1|180584.1|180672.8|180582.8|16
1733404910000|2024-12-05 13:21:50|180673.4|180583.4|180678.9|180588.9|180683.2|180593.2|180673.4|180583.4|16
1733404920000|2024-12-05 13:22:00|180678.3|180588.3|180680.8|180590.8|180681.3|180591.3|180678.3|180588.3|9
1733404930000|2024-12-05 13:22:10|180677.3|180587.3|180680.9|180590.9|180681.1|180591.1|180677.1|180587.1|9
1733404940000|2024-12-05 13:22:20|180680.8|180590.8|180683.7|180593.7|180684.2|180594.2|180677.9|180587.9|19
1733404950000|2024-12-05 13:22:30|180683.5|180593.5|180684.2|180594.2|180684.5|180594.5|180682.9|180592.9|14
1733404960000|2024-12-05 13:22:40|180684|180594|180682.2|180592.2|180685.6|180595.6|180680.1|180590.1|12
1733404970000|2024-12-05 13:22:50|180682.1|180592.1|180678.5|180588.5|180683.1|180593.1|180674.6|180584.6|20
1733404980000|2024-12-05 13:23:00|180681.9|180591.9|180681.4|180591.4|180681.9|180591.9|180676.6|180586.6|12
1733404990000|2024-12-05 13:23:10|180673.9|180583.9|180672.6|180582.6|180673.9|180583.9|180672.5|180582.5|10
1733405000000|2024-12-05 13:23:20|180672.5|180582.5|180660.5|180570.5|180674|180584|180660.5|180570.5|16
1733405010000|2024-12-05 13:23:30|180664.7|180574.7|180673.7|180583.7|180676|180586|180664.7|180574.7|18
1733405020000|2024-12-05 13:23:40|180673.6|180583.6|180662.4|180572.4|180673.7|180583.7|180658.2|180568.2|14
1733405030000|2024-12-05 13:23:50|180663.9|180573.9|180660.4|180570.4|180663.9|180573.9|180660.4|180570.4|7
1733405040000|2024-12-05 13:24:00|180661.1|180571.1|180665|180575|180678.3|180588.3|180661.1|180571.1|11
1733405050000|2024-12-05 13:24:10|180666.9|180576.9|180681.7|180591.7|180688.9|180598.9|180665.6|180575.6|30
1733405060000|2024-12-05 13:24:20|180681.2|180591.2|180687.7|180597.7|180688|180598|180681|180591|20
1733405070000|2024-12-05 13:24:30|180688|180598|180684.9|180594.9|180688.5|180598.5|180684.9|180594.9|17
1733405080000|2024-12-05 13:24:40|180685.1|180595.1|180685.5|180595.5|180685.5|180595.5|180681.2|180591.2|9
1733405090000|2024-12-05 13:24:50|180681.7|180591.7|180677.8|180587.8|180684.9|180594.9|180677.5|180587.5|16
1733405100000|2024-12-05 13:25:00|180677.6|180587.6|180676.9|180586.9|180680.6|180590.6|180661.1|180571.1|21
1733405110000|2024-12-05 13:25:10|180668.4|180578.4|180657.2|180567.2|180674|180584|180657.2|180567.2|21
1733405120000|2024-12-05 13:25:20|180657.1|180567.1|180651.1|180561.1|180657.1|180567.1|180651.1|180561.1|9
1733405130000|2024-12-05 13:25:30|180653.1|180563.1|180656.6|180566.6|180658|180568|180653.1|180563.1|16
1733405140000|2024-12-05 13:25:40|180656.9|180566.9|180656.1|180566.1|180657.1|180567.1|180656.1|180566.1|17
1733405150000|2024-12-05 13:25:50|180656.8|180566.8|180616.2|180526.2|180656.8|180566.8|180615.9|180525.9|16
1733405160000|2024-12-05 13:26:00|180615.9|180525.9|180657.7|180567.7|180657.8|180567.8|180615.9|180525.9|16
1733405170000|2024-12-05 13:26:10|180658|180568|180657.7|180567.7|180658.5|180568.5|180657.3|180567.3|13
1733405180000|2024-12-05 13:26:20|180657.9|180567.9|180658.2|180568.2|180658.5|180568.5|180657.5|180567.5|9
1733405190000|2024-12-05 13:26:30|180658|180568|180646.2|180556.2|180658|180568|180640|180550|22
1733405200000|2024-12-05 13:26:40|180653.3|180563.3|180658.9|180568.9|180664.2|180574.2|180653.3|180563.3|15
1733405210000|2024-12-05 13:26:50|180658.7|180568.7|180663.2|180573.2|180663.4|180573.4|180658.1|180568.1|12
1733405220000|2024-12-05 13:27:00|180664.9|180574.9|180628.3|180538.3|180664.9|180574.9|180628.3|180538.3|7
1733405230000|2024-12-05 13:27:10|180629|180539|180664.6|180574.6|180666.6|180576.6|180615.3|180525.3|17
1733405240000|2024-12-05 13:27:20|180667.9|180577.9|180673.6|180583.6|180673.7|180583.7|180639.2|180549.2|16
1733405250000|2024-12-05 13:27:30|180673.7|180583.7|180675.2|180585.2|180675.3|180585.3|180673.7|180583.7|9
1733405260000|2024-12-05 13:27:40|180669.6|180579.6|180665.2|180575.2|180669.6|180579.6|180664.4|180574.4|13
1733405270000|2024-12-05 13:27:50|180664.7|180574.7|180652.1|180562.1|180666.2|180576.2|180652.1|180562.1|21
1733405280000|2024-12-05 13:28:00|180655.4|180565.4|180653.5|180563.5|180662|180572|180650.4|180560.4|5
1733405290000|2024-12-05 13:28:10|180656.9|180566.9|180651.8|180561.8|180664.7|180574.7|180651.8|180561.8|9
1733405300000|2024-12-05 13:28:20|180648.1|180558.1|180648.1|180558.1|180648.1|180558.1|180648.1|180558.1|1
1733405310000|2024-12-05 13:28:30|180651.5|180561.5|180648.1|180558.1|180651.5|180561.5|180648.1|180558.1|2
1733405320000|2024-12-05 13:28:40|180646|180556|180656.3|180566.3|180661.5|180571.5|180646|180556|5
1733405330000|2024-12-05 13:28:50|180660.9|180570.9|180671.4|180581.4|180674.9|180584.9|180653.4|180563.4|8
1733405340000|2024-12-05 13:29:00|180675.5|180585.5|180640.6|180550.6|180681|180591|180636|180546|13
1733405350000|2024-12-05 13:29:10|180644.6|180554.6|180635.2|180545.2|180644.6|180554.6|180635.2|180545.2|4
1733405360000|2024-12-05 13:29:20|180630.3|180540.3|180608.9|180518.9|180631.8|180541.8|180608.9|180518.9|5
1733405370000|2024-12-05 13:29:30|180610.7|180520.7|180608.8|180518.8|180610.7|180520.7|180608.8|180518.8|2
1733405380000|2024-12-05 13:29:40|180609.3|180519.3|180656.5|180526.5|180656.5|180526.5|180609.2|180519.2|5
1733405390000|2024-12-05 13:29:50|180658.5|180528.5|180667.7|180537.7|180667.7|180537.7|180656.2|180526.2|9
1733405400000|2024-12-05 13:30:00|180653.9|180523.9|180612.6|180384.8|180674.8|180523.9|180588.4|180384.8|13
1733405410000|2024-12-05 13:30:10|180627.7|180389.6|180559.8|180429.8|180627.7|180449.5|180514.2|180389.6|10
1733405420000|2024-12-05 13:30:20|180552.8|180422.8|180545.7|180415.7|180558.9|180428.9|180545.7|180415.7|4
1733405430000|2024-12-05 13:30:30|180529.6|180399.6|180531.5|180401.5|180540|180428.8|180489.8|180399.6|17
1733405440000|2024-12-05 13:30:40|180531|180401|180488.2|180358.2|180533|180403|180462.4|180357.4|19
1733405450000|2024-12-05 13:30:50|180488.5|180358.5|180462.2|180332.2|180488.9|180358.9|180437.9|180330.9|20
1733405460000|2024-12-05 13:31:00|180469|180339|180472.5|180342.5|180473|180343|180462|180332|18
1733405470000|2024-12-05 13:31:10|180473.5|180343.5|180471.5|180341.5|180475.3|180345.3|180471|180341|15
1733405480000|2024-12-05 13:31:20|180473.3|180343.3|180463.2|180373.2|180475.3|180373.2|180463.2|180335.5|18
1733405490000|2024-12-05 13:31:30|180464|180374|180465|180335|180471.5|180375.7|180463.7|180335|8
1733405500000|2024-12-05 13:31:40|180465.2|180335.2|180371|180241|180465.2|180340.8|180355.1|180240|14
1733405510000|2024-12-05 13:31:50|180370.7|180240.7|180355.2|180225.2|180377.8|180247.8|180350.4|180220.4|10
1733405520000|2024-12-05 13:32:00|180347.2|180217.2|180348.5|180218.5|180354.3|180224.3|180343.8|180213.8|12
1733405530000|2024-12-05 13:32:10|180349|180219|180324.5|180194.5|180354.1|180224.1|180322.4|180192.4|11
1733405540000|2024-12-05 13:32:20|180317.2|180187.2|180316.2|180186.2|180327|180197|180316.2|180186.2|7
1733405550000|2024-12-05 13:32:30|180318.5|180188.5|180265|180135|180326.5|180196.5|180265|180135|6
1733405560000|2024-12-05 13:32:40|180266.3|180136.3|180278|180148|180278|180148|180266.3|180136.3|11
1733405570000|2024-12-05 13:32:50|180278.9|180148.9|180286.9|180156.9|180288.7|180158.7|180273.3|180143.3|28
1733405580000|2024-12-05 13:33:00|180317.1|180187.1|180321.6|180191.6|180359.2|180229.2|180316.8|180186.8|20
1733405590000|2024-12-05 13:33:10|180327.7|180197.7|180295.2|180165.2|180327.7|180197.7|180290.8|180160.8|12
1733405600000|2024-12-05 13:33:20|180294.5|180164.5|180328|180198|180328.2|180198.2|180294.5|180164.5|13
1733405610000|2024-12-05 13:33:30|180328.7|180198.7|180335.4|180205.4|180335.4|180205.4|180318.5|180188.5|23
1733405620000|2024-12-05 13:33:40|180335.9|180205.9|180371.4|180241.4|180371.6|180241.6|180332.2|180202.2|28
1733405630000|2024-12-05 13:33:50|180367.3|180237.3|180356|180266|180370.9|180266|180338.7|180231|23
1733405640000|2024-12-05 13:34:00|180353.1|180263.1|180379.8|180289.8|180391.1|180301.1|180336.8|180246.8|25
1733405650000|2024-12-05 13:34:10|180379.6|180289.6|180397.6|180307.6|180397.6|180307.6|180352.5|180262.5|27
1733405660000|2024-12-05 13:34:20|180399.5|180309.5|180412.8|180322.8|180417.9|180327.9|180383.3|180293.3|33
1733405670000|2024-12-05 13:34:30|180414.5|180324.5|180396.2|180306.2|180416.9|180326.9|180393.2|180303.2|28
1733405680000|2024-12-05 13:34:40|180393.2|180303.2|180434.2|180344.2|180436.8|180346.8|180393.2|180303.2|24
1733405690000|2024-12-05 13:34:50|180433.5|180343.5|180401.7|180311.7|180434.4|180344.4|180369.4|180279.4|17
1733405700000|2024-12-05 13:35:00|180398.8|180308.8|180379.6|180289.6|180424.6|180334.6|180379.6|180289.6|33
1733405710000|2024-12-05 13:35:10|180384.5|180294.5|180413.8|180323.8|180420.9|180330.9|180384.5|180294.5|30
1733405720000|2024-12-05 13:35:20|180414.1|180324.1|180393.5|180303.5|180419.1|180329.1|180393.5|180303.5|25
1733405730000|2024-12-05 13:35:30|180393.3|180303.3|180409.4|180319.4|180409.4|180319.4|180379.1|180289.1|22
1733405740000|2024-12-05 13:35:40|180408.6|180318.6|180388.6|180298.6|180415.8|180325.8|180378.7|180288.7|28
1733405750000|2024-12-05 13:35:50|180381.3|180291.3|180403.3|180313.3|180403.3|180313.3|180372|180282|26
1733405760000|2024-12-05 13:36:00|180410.8|180320.8|180389.8|180299.8|180410.8|180320.8|180381.3|180291.3|29
1733405770000|2024-12-05 13:36:10|180395.1|180305.1|180392|180302|180410.8|180320.8|180386.1|180296.1|25
1733405780000|2024-12-05 13:36:20|180397.4|180307.4|180383.4|180293.4|180399.3|180309.3|180381.5|180291.5|21
1733405790000|2024-12-05 13:36:30|180383.1|180293.1|180358.7|180268.7|180388.4|180298.4|180350.7|180260.7|26
1733405800000|2024-12-05 13:36:40|180349.8|180259.8|180379.5|180289.5|180380.5|180290.5|180349.8|180259.8|26
1733405810000|2024-12-05 13:36:50|180388.3|180298.3|180400|180310|180401.7|180311.7|180385|180295|24
1733405820000|2024-12-05 13:37:00|180398.9|180308.9|180362.1|180272.1|180398.9|180308.9|180357.7|180267.7|34
1733405830000|2024-12-05 13:37:10|180365.9|180275.9|180365.9|180275.9|180378.4|180288.4|180355.7|180265.7|31
1733405840000|2024-12-05 13:37:20|180366.1|180276.1|180401.5|180311.5|180401.5|180311.5|180361.5|180271.5|29
1733405850000|2024-12-05 13:37:30|180401.2|180311.2|180400.5|180310.5|180405.8|180315.8|180397.7|180307.7|18
1733405860000|2024-12-05 13:37:40|180401|180311|180381.5|180291.5|180404.8|180314.8|180378.4|180288.4|25
1733405870000|2024-12-05 13:37:50|180388.5|180298.5|180401.2|180311.2|180406.6|180316.6|180378.9|180288.9|26
1733405880000|2024-12-05 13:38:00|180401.3|180311.3|180367.9|180277.9|180401.3|180311.3|180337.2|180247.2|34
1733405890000|2024-12-05 13:38:10|180367.4|180277.4|180350.7|180260.7|180369.4|180279.4|180345.9|180255.9|34
1733405900000|2024-12-05 13:38:20|180351|180261|180352|180262|180387.1|180297.1|180351|180261|30
1733405910000|2024-12-05 13:38:30|180348.3|180258.3|180385.2|180295.2|180385.2|180295.2|180347.7|180257.7|31
1733405920000|2024-12-05 13:38:40|180376.3|180286.3|180392.5|180302.5|180392.5|180302.5|180376.3|180286.3|20
1733405930000|2024-12-05 13:38:50|180392|180302|180364|180274|180392|180302|180363.7|180273.7|27
1733405940000|2024-12-05 13:39:00|180366.6|180276.6|180378.4|180288.4|180386.4|180296.4|180355.1|180265.1|25
1733405950000|2024-12-05 13:39:10|180376.9|180286.9|180382.9|180292.9|180382.9|180292.9|180376.9|180286.9|12
1733405960000|2024-12-05 13:39:20|180385.4|180295.4|180399.2|180309.2|180403.7|180313.7|180376.7|180286.7|22
1733405970000|2024-12-05 13:39:30|180392.1|180302.1|180408.3|180318.3|180410.6|180320.6|180391.8|180301.8|23
1733405980000|2024-12-05 13:39:40|180408.1|180318.1|180394.3|180304.3|180430.6|180340.6|180394.3|180304.3|25
1733405990000|2024-12-05 13:39:50|180392.5|180302.5|180424.7|180334.7|180424.7|180334.7|180390.2|180300.2|24
1733406000000|2024-12-05 13:40:00|180429.9|180339.9|180452.7|180362.7|180465.2|180375.2|180429.9|180339.9|29
1733406010000|2024-12-05 13:40:10|180453.1|180363.1|180431.8|180341.8|180453.4|180363.4|180423.3|180333.3|25
1733406020000|2024-12-05 13:40:20|180433.3|180343.3|180419.4|180329.4|180434.8|180344.8|180418.9|180328.9|26
1733406030000|2024-12-05 13:40:30|180419.3|180329.3|180443.6|180353.6|180443.6|180353.6|180419.3|180329.3|26
1733406040000|2024-12-05 13:40:40|180444.1|180354.1|180425.2|180335.2|180444.1|180354.1|180425.2|180335.2|26
1733406050000|2024-12-05 13:40:50|180420.5|180330.5|180437.2|180347.2|180438.7|180348.7|180418.4|180328.4|26
1733406060000|2024-12-05 13:41:00|180433|180343|180433.1|180343.1|180436.4|180346.4|180424.6|180334.6|22
1733406070000|2024-12-05 13:41:10|180431.1|180341.1|180428.1|180338.1|180433.2|180343.2|180424.2|180334.2|22
1733406080000|2024-12-05 13:41:20|180428.6|180338.6|180420.9|180330.9|180432.6|180342.6|180420.2|180330.2|28
1733406090000|2024-12-05 13:41:30|180413.9|180323.9|180391|180301|180426.5|180336.5|180391|180301|22
1733406100000|2024-12-05 13:41:40|180389.5|180299.5|180356.8|180266.8|180389.5|180299.5|180356.8|180266.8|32
1733406110000|2024-12-05 13:41:50|180388.6|180298.6|180385.1|180295.1|180396|180306|180345.1|180255.1|26
1733406120000|2024-12-05 13:42:00|180386.9|180296.9|180425.8|180335.8|180425.8|180335.8|180386.9|180296.9|23
1733406130000|2024-12-05 13:42:10|180423.1|180333.1|180407.8|180317.8|180433.8|180343.8|180407|180317|31
1733406140000|2024-12-05 13:42:20|180406.8|180316.8|180417.5|180327.5|180434.7|180344.7|180399.7|180309.7|24
1733406150000|2024-12-05 13:42:30|180419.2|180329.2|180392.3|180302.3|180423.1|180333.1|180392.3|180302.3|21
1733406160000|2024-12-05 13:42:40|180383.6|180293.6|180422.8|180332.8|180423.6|180333.6|180383.6|180293.6|27
1733406170000|2024-12-05 13:42:50|180423|180333|180469.2|180379.2|180480.3|180390.3|180408.9|180318.9|33
1733406180000|2024-12-05 13:43:00|180465.1|180375.1|180455.1|180365.1|180486.2|180396.2|180451.8|180361.8|29
1733406190000|2024-12-05 13:43:10|180463.6|180373.6|180504.6|180414.6|180505.5|180415.5|180458.7|180368.7|29
1733406200000|2024-12-05 13:43:20|180500.1|180410.1|180460.3|180370.3|180502|180412|180460.3|180370.3|30
1733406210000|2024-12-05 13:43:30|180459.9|180369.9|180453.5|180363.5|180460|180370|180453|180363|21
1733406220000|2024-12-05 13:43:40|180454|180364|180431.8|180341.8|180454.6|180364.6|180426.9|180336.9|21
1733406230000|2024-12-05 13:43:50|180430.4|180340.4|180471.4|180381.4|180477.5|180387.5|180430.2|180340.2|32
1733406240000|2024-12-05 13:44:00|180466.4|180376.4|180498.1|180408.1|180507|180417|180465|180375|35
1733406250000|2024-12-05 13:44:10|180498|180408|180482.4|180392.4|180511.9|180421.9|180481.6|180391.6|20
1733406260000|2024-12-05 13:44:20|180482.3|180392.3|180480.2|180390.2|180484|180394|180479.9|180389.9|11
1733406270000|2024-12-05 13:44:30|180479.6|180389.6|180473.2|180383.2|180479.6|180389.6|180472.7|180382.7|21
1733406280000|2024-12-05 13:44:40|180474.1|180384.1|180469.3|180379.3|180476.3|180386.3|180469.3|180379.3|15
1733406290000|2024-12-05 13:44:50|180469.8|180379.8|180421.1|180331.1|180469.8|180379.8|180409.5|180319.5|23
1733406300000|2024-12-05 13:45:00|180420.9|180330.9|180424.8|180334.8|180444.1|180354.1|180416.1|180326.1|22
1733406310000|2024-12-05 13:45:10|180429.8|180339.8|180437.4|180347.4|180444.2|180354.2|180429.5|180339.5|31
1733406320000|2024-12-05 13:45:20|180434.1|180344.1|180418|180328|180441.8|180351.8|180418|180328|22
1733406330000|2024-12-05 13:45:30|180417.8|180327.8|180406|180316|180417.9|180327.9|180402.4|180312.4|25
1733406340000|2024-12-05 13:45:40|180406.8|180316.8|180405.4|180315.4|180406.8|180316.8|180400|180310|16
1733406350000|2024-12-05 13:45:50|180405.2|180315.2|180398.4|180308.4|180406.3|180316.3|180398.1|180308.1|20
1733406360000|2024-12-05 13:46:00|180396.9|180306.9|180389.6|180299.6|180403.3|180313.3|180379.9|180289.9|33
1733406370000|2024-12-05 13:46:10|180387.4|180297.4|180405.5|180315.5|180406|180316|180374.2|180284.2|31
1733406380000|2024-12-05 13:46:20|180401.9|180311.9|180414.5|180324.5|180414.7|180324.7|180401.9|180311.9|25
1733406390000|2024-12-05 13:46:30|180414.2|180324.2|180358.7|180268.7|180414.5|180324.5|180356.7|180266.7|22
1733406400000|2024-12-05 13:46:40|180363.5|180273.5|180366.7|180276.7|180366.7|180276.7|180363.4|180273.4|17
1733406410000|2024-12-05 13:46:50|180366.2|180276.2|180365.8|180275.8|180383.1|180293.1|180365.8|180275.8|23
1733406420000|2024-12-05 13:47:00|180370.3|180280.3|180396.7|180306.7|180396.7|180306.7|180369.8|180279.8|26
1733406430000|2024-12-05 13:47:10|180396.9|180306.9|180392.9|180302.9|180405.8|180315.8|180392.9|180302.9|21
1733406440000|2024-12-05 13:47:20|180393.1|180303.1|180401.1|180311.1|180407.5|180317.5|180393.1|180303.1|18
1733406450000|2024-12-05 13:47:30|180399.2|180309.2|180379.7|180289.7|180399.2|180309.2|180376.2|180286.2|21
1733406460000|2024-12-05 13:47:40|180379.5|180289.5|180394|180304|180405.7|180315.7|180364.9|180274.9|28
1733406470000|2024-12-05 13:47:50|180394.2|180304.2|180420.4|180330.4|180429.3|180339.3|180388.1|180298.1|25
1733406480000|2024-12-05 13:48:00|180419.7|180329.7|180450.8|180360.8|180450.8|180360.8|180419.7|180329.7|26
1733406490000|2024-12-05 13:48:10|180451.3|180361.3|180429|180339|180454.4|180364.4|180426.9|180336.9|27
1733406500000|2024-12-05 13:48:20|180429.4|180339.4|180415.5|180325.5|180436.4|180346.4|180412.4|180322.4|22
1733406510000|2024-12-05 13:48:30|180411.4|180321.4|180398.4|180308.4|180425.2|180335.2|180393.9|180303.9|31
1733406520000|2024-12-05 13:48:40|180397|180307|180374.9|180284.9|180418|180328|180374.5|180284.5|30
1733406530000|2024-12-05 13:48:50|180373.9|180283.9|180357.7|180267.7|180382|180292|180356.2|180266.2|19
1733406540000|2024-12-05 13:49:00|180358.4|180268.4|180358.2|180268.2|180359|180269|180355.9|180265.9|6
1733406550000|2024-12-05 13:49:10|180358.5|180268.5|180356.9|180266.9|180364.5|180274.5|180355.9|180265.9|19
1733406560000|2024-12-05 13:49:20|180364.4|180274.4|180393.5|180303.5|180396.5|180306.5|180362.7|180272.7|29
1733406570000|2024-12-05 13:49:30|180383.4|180293.4|180376.4|180286.4|180394.2|180304.2|180373.4|180283.4|29
1733406580000|2024-12-05 13:49:40|180376.7|180286.7|180359|180269|180385|180295|180349.5|180259.5|21
1733406590000|2024-12-05 13:49:50|180359.9|180269.9|180425.2|180335.2|180425.2|180335.2|180353.4|180263.4|28
1733406600000|2024-12-05 13:50:00|180414.5|180324.5|180426.2|180336.2|180426.9|180336.9|180413.5|180323.5|27
1733406610000|2024-12-05 13:50:10|180426.9|180336.9|180449.3|180359.3|180469.4|180379.4|180426.9|180336.9|30
1733406620000|2024-12-05 13:50:20|180446.6|180356.6|180470|180380|180485.7|180395.7|180446.6|180356.6|28
1733406630000|2024-12-05 13:50:30|180472.1|180382.1|180480.9|180390.9|180490.5|180400.5|180472.1|180382.1|27
1733406640000|2024-12-05 13:50:40|180481.2|180391.2|180441.3|180351.3|180485.6|180395.6|180438.3|180348.3|24
1733406650000|2024-12-05 13:50:50|180437.9|180347.9|180445.8|180355.8|180446.5|180356.5|180436.6|180346.6|16
1733406660000|2024-12-05 13:51:00|180448.6|180358.6|180444.6|180354.6|180448.6|180358.6|180429.4|180339.4|22
1733406670000|2024-12-05 13:51:10|180445.4|180355.4|180462|180372|180463|180373|180442.8|180352.8|22
1733406680000|2024-12-05 13:51:20|180463.6|180373.6|180439.5|180349.5|180463.6|180373.6|180439.5|180349.5|21
1733406690000|2024-12-05 13:51:30|180440.5|180350.5|180444.5|180354.5|180444.5|180354.5|180439.5|180349.5|8
1733406700000|2024-12-05 13:51:40|180445.5|180355.5|180439.7|180349.7|180445.5|180355.5|180439.7|180349.7|8
1733406710000|2024-12-05 13:51:50|180439.4|180349.4|180434.2|180344.2|180442.5|180352.5|180434.2|180344.2|12
1733406720000|2024-12-05 13:52:00|180434|180344|180428.3|180338.3|180439.1|180349.1|180428.1|180338.1|18
1733406730000|2024-12-05 13:52:10|180421.1|180331.1|180417.8|180327.8|180422.2|180332.2|180415.4|180325.4|21
1733406740000|2024-12-05 13:52:20|180382.6|180292.6|180367.9|180277.9|180382.6|180292.6|180356.6|180266.6|28
1733406750000|2024-12-05 13:52:30|180376.5|180286.5|180370.3|180280.3|180380.1|180290.1|180367.7|180277.7|23
1733406760000|2024-12-05 13:52:40|180373.9|180283.9|180386.2|180296.2|180393.3|180303.3|180373.9|180283.9|9
1733406770000|2024-12-05 13:52:50|180386.9|180296.9|180374.2|180284.2|180392.5|180302.5|180369.8|180279.8|25
1733406780000|2024-12-05 13:53:00|180373.6|180283.6|180384.8|180294.8|180385.2|180295.2|180373.6|180283.6|17
1733406790000|2024-12-05 13:53:10|180387.5|180297.5|180412.1|180322.1|180413.3|180323.3|180387.5|180297.5|21
1733406800000|2024-12-05 13:53:20|180412.3|180322.3|180411|180321|180413.3|180323.3|180400.5|180310.5|22
1733406810000|2024-12-05 13:53:30|180411.2|180321.2|180417.4|180327.4|180418.9|180328.9|180411.2|180321.2|21
1733406820000|2024-12-05 13:53:40|180417.6|180327.6|180415.3|180325.3|180421.8|180331.8|180414.8|180324.8|18
1733406830000|2024-12-05 13:53:50|180415.5|180325.5|180387.6|180297.6|180415.5|180325.5|180387.6|180297.6|25
1733406840000|2024-12-05 13:54:00|180379.5|180289.5|180389.6|180299.6|180417.8|180327.8|180379.5|180289.5|28
1733406850000|2024-12-05 13:54:10|180387.4|180297.4|180361.6|180271.6|180389|180299|180360.8|180270.8|31
1733406860000|2024-12-05 13:54:20|180361|180271|180413.8|180323.8|180420.8|180330.8|180360|180270|26
1733406870000|2024-12-05 13:54:30|180415|180325|180417.6|180327.6|180417.6|180327.6|180404.9|180314.9|30
1733406880000|2024-12-05 13:54:40|180417.8|180327.8|180417.3|180327.3|180420|180330|180415.9|180325.9|15
1733406890000|2024-12-05 13:54:50|180417.1|180327.1|180408.9|180318.9|180417.3|180327.3|180404.7|180314.7|18
1733406900000|2024-12-05 13:55:00|180410.7|180320.7|180417.4|180327.4|180417.7|180327.7|180410.7|180320.7|16
1733406910000|2024-12-05 13:55:10|180417.5|180327.5|180416.3|180326.3|180417.7|180327.7|180415|180325|12
1733406920000|2024-12-05 13:55:20|180415.4|180325.4|180423.7|180333.7|180435.4|180345.4|180415.4|180325.4|25
1733406930000|2024-12-05 13:55:30|180430.8|180340.8|180428.2|180338.2|180435.3|180345.3|180422.3|180332.3|27
1733406940000|2024-12-05 13:55:40|180428.5|180338.5|180441|180351|180441|180351|180427.9|180337.9|22
1733406950000|2024-12-05 13:55:50|180437.6|180347.6|180435.9|180345.9|180437.6|180347.6|180433.6|180343.6|29
1733406960000|2024-12-05 13:56:00|180435.4|180345.4|180428.9|180338.9|180435.9|180345.9|180425.5|180335.5|17
1733406970000|2024-12-05 13:56:10|180429.2|180339.2|180431.9|180341.9|180431.9|180341.9|180425.5|180335.5|21
1733406980000|2024-12-05 13:56:20|180426.5|180336.5|180424.3|180334.3|180432.3|180342.3|180424|180334|17
1733406990000|2024-12-05 13:56:30|180427.9|180337.9|180421.9|180331.9|180432.2|180342.2|180421.3|180331.3|22
1733407000000|2024-12-05 13:56:40|180422.3|180332.3|180423.2|180333.2|180423.2|180333.2|180407.6|180317.6|17
1733407010000|2024-12-05 13:56:50|180423|180333|180418.2|180328.2|180423|180333|180418.2|180328.2|4
1733407020000|2024-12-05 13:57:00|180415.6|180325.6|180415.5|180325.5|180417.1|180327.1|180415.5|180325.5|5
1733407030000|2024-12-05 13:57:10|180414.2|180324.2|180415.5|180325.5|180415.5|180325.5|180414.2|180324.2|2
1733407040000|2024-12-05 13:57:20|180411.6|180321.6|180408|180318|180414.7|180324.7|180408|180318|5
1733407050000|2024-12-05 13:57:30|180411.1|180321.1|180411.2|180321.2|180411.2|180321.2|180411.1|180321.1|2
1733407060000|2024-12-05 13:57:40|180413.5|180323.5|180412.8|180322.8|180413.5|180323.5|180400.1|180310.1|11
1733407070000|2024-12-05 13:57:50|180408.4|180318.4|180409.6|180319.6|180413.2|180323.2|180397.6|180307.6|12
1733407080000|2024-12-05 13:58:00|180406.4|180316.4|180407.2|180317.2|180412.3|180322.3|180406.1|180316.1|8
1733407090000|2024-12-05 13:58:10|180404.7|180314.7|180412|180322|180416.6|180326.6|180404.7|180314.7|11
1733407100000|2024-12-05 13:58:20|180415.6|180325.6|180411.8|180321.8|180415.6|180325.6|180411.8|180321.8|2
1733407110000|2024-12-05 13:58:30|180417.7|180327.7|180416.6|180326.6|180419.4|180329.4|180415|180325|7
1733407120000|2024-12-05 13:58:40|180418.8|180328.8|180417.4|180327.4|180419.9|180329.9|180415.4|180325.4|6
1733407130000|2024-12-05 13:58:50|180415.4|180325.4|180415.4|180325.4|180417.7|180327.7|180415.4|180325.4|6
1733407140000|2024-12-05 13:59:00|180418.5|180328.5|180419.5|180329.5|180422|180332|180415.9|180325.9|11
1733407150000|2024-12-05 13:59:10|180417.6|180327.6|180411.6|180321.6|180418.2|180328.2|180409.4|180319.4|7
1733407160000|2024-12-05 13:59:20|180408.8|180318.8|180407.2|180317.2|180411.2|180321.2|180405.2|180315.2|11
1733407170000|2024-12-05 13:59:30|180385.7|180295.7|180411.2|180321.2|180419|180329|180385.7|180295.7|12
1733407180000|2024-12-05 13:59:40|180408.3|180318.3|180406.4|180316.4|180411.2|180321.2|180401.9|180311.9|7
1733407190000|2024-12-05 13:59:50|180411.2|180321.2|180361.1|180271.1|180411.6|180321.6|180361.1|180271.1|9
1733407200000|2024-12-05 14:00:00|180364.7|180274.7|180356.8|180266.8|180365.5|180275.5|180345|180255|21
1733407210000|2024-12-05 14:00:10|180362.3|180272.3|180342.7|180252.7|180366.9|180276.9|180342.4|180252.4|25
1733407220000|2024-12-05 14:00:20|180339.4|180249.4|180330.4|180240.4|180341.7|180251.7|180320.6|180230.6|30
1733407230000|2024-12-05 14:00:30|180333.5|180243.5|180348.2|180258.2|180349.4|180259.4|180333.5|180243.5|28
1733407240000|2024-12-05 14:00:40|180349.5|180259.5|180354.5|180264.5|180381.6|180291.6|180348.2|180258.2|27
1733407250000|2024-12-05 14:00:50|180361.4|180271.4|180341.2|180251.2|180369.7|180279.7|180340.2|180250.2|33
1733407260000|2024-12-05 14:01:00|180341.5|180251.5|180350|180260|180350.3|180260.3|180340.2|180250.2|20
1733407270000|2024-12-05 14:01:10|180356.3|180266.3|180346|180256|180356.3|180266.3|180342.5|180252.5|21
1733407280000|2024-12-05 14:01:20|180346.2|180256.2|180381.2|180291.2|180385.8|180295.8|180346.2|180256.2|22
1733407290000|2024-12-05 14:01:30|180381|180291|180378.4|180288.4|180381|180291|180368.4|180278.4|24
1733407300000|2024-12-05 14:01:40|180377.9|180287.9|180367.7|180277.7|180377.9|180287.9|180366.9|180276.9|20
1733407310000|2024-12-05 14:01:50|180368.6|180278.6|180380.5|180290.5|180380.5|180290.5|180361.9|180271.9|10
1733407320000|2024-12-05 14:02:00|180373.6|180283.6|180410.9|180320.9|180415.4|180325.4|180373.6|180283.6|19
1733407330000|2024-12-05 14:02:10|180407.6|180317.6|180410.4|180320.4|180412.9|180322.9|180407.2|180317.2|20
1733407340000|2024-12-05 14:02:20|180408.6|180318.6|180421.8|180331.8|180425|180335|180408.6|180318.6|7
1733407350000|2024-12-05 14:02:30|180425|180335|180418.3|180328.3|180425|180335|180418.3|180328.3|3
1733407360000|2024-12-05 14:02:40|180415.6|180325.6|180420.1|180330.1|180420.1|180330.1|180415.6|180325.6|2
1733407370000|2024-12-05 14:02:50|180416.3|180326.3|180413.7|180323.7|180420.1|180330.1|180404.4|180314.4|6
1733407380000|2024-12-05 14:03:00|180413.6|180323.6|180441.5|180351.5|180446.5|180356.5|180413.6|180323.6|15
1733407390000|2024-12-05 14:03:10|180442.6|180352.6|180446|180356|180451.9|180361.9|180441.8|180351.8|21
1733407400000|2024-12-05 14:03:20|180449.7|180359.7|180443.6|180353.6|180449.7|180359.7|180443.4|180353.4|7
1733407410000|2024-12-05 14:03:30|180448.2|180358.2|180439.2|180349.2|180450.3|180360.3|180437.4|180347.4|13
1733407420000|2024-12-05 14:03:40|180437.7|180347.7|180437.9|180347.9|180441.4|180351.4|180433.9|180343.9|19
1733407430000|2024-12-05 14:03:50|180438.1|180348.1|180429|180339|180438.1|180348.1|180429|180339|6
1733407440000|2024-12-05 14:04:00|180429.2|180339.2|180429.9|180339.9|180432.6|180342.6|180429.2|180339.2|14
1733407450000|2024-12-05 14:04:10|180425.8|180335.8|180430.5|180340.5|180432.8|180342.8|180425.8|180335.8|11
1733407460000|2024-12-05 14:04:20|180430|180340|180441|180351|180441|180351|180430|180340|18
1733407470000|2024-12-05 14:04:30|180433.6|180343.6|180444|180354|180444|180354|180433.6|180343.6|27
1733407480000|2024-12-05 14:04:40|180443.9|180353.9|180439.8|180349.8|180444.8|180354.8|180437.1|180347.1|20
1733407490000|2024-12-05 14:04:50|180442.4|180352.4|180443.8|180353.8|180443.8|180353.8|180435.6|180345.6|17
1733407500000|2024-12-05 14:05:00|180443.7|180353.7|180456.9|180366.9|180457.4|180367.4|180442.8|180352.8|17
1733407510000|2024-12-05 14:05:10|180456.4|180366.4|180454.5|180364.5|180456.4|180366.4|180448.5|180358.5|18
1733407520000|2024-12-05 14:05:20|180455.4|180365.4|180444.2|180354.2|180455.4|180365.4|180444.2|180354.2|11
1733407530000|2024-12-05 14:05:30|180443.7|180353.7|180434.8|180344.8|180445.4|180355.4|180431.3|180341.3|19
1733407540000|2024-12-05 14:05:40|180434.3|180344.3|180417.9|180327.9|180434.3|180344.3|180415.3|180325.3|15
1733407550000|2024-12-05 14:05:50|180419.8|180329.8|180325.1|180235.1|180419.8|180329.8|180325.1|180235.1|24
1733407560000|2024-12-05 14:06:00|180321.9|180231.9|180325.1|180235.1|180325.1|180235.1|180321.9|180231.9|2
1733407570000|2024-12-05 14:06:10|180320.6|180230.6|180331.6|180241.6|180345.1|180255.1|180320.6|180230.6|13
1733407580000|2024-12-05 14:06:20|180331.3|180241.3|180333.2|180243.2|180335.4|180245.4|180331.2|180241.2|17
1733407590000|2024-12-05 14:06:30|180334.4|180244.4|180353.2|180263.2|180355.1|180265.1|180334.4|180244.4|20
1733407600000|2024-12-05 14:06:40|180353.4|180263.4|180357|180267|180357.7|180267.7|180353.4|180263.4|7
1733407610000|2024-12-05 14:06:50|180355.2|180265.2|180358.5|180268.5|180358.5|180268.5|180350.4|180260.4|15
1733407620000|2024-12-05 14:07:00|180358.6|180268.6|180356.4|180266.4|180364.3|180274.3|180338.5|180248.5|32
1733407630000|2024-12-05 14:07:10|180355.8|180265.8|180341.5|180251.5|180356.1|180266.1|180334.7|180244.7|21
1733407640000|2024-12-05 14:07:20|180341.8|180251.8|180278.4|180188.4|180343.6|180253.6|180276.7|180186.7|23
1733407650000|2024-12-05 14:07:30|180278.2|180188.2|180279.7|180189.7|180281.4|180191.4|180275.9|180185.9|17
1733407660000|2024-12-05 14:07:40|180279.5|180189.5|180283.9|180193.9|180284.9|180194.9|180278.5|180188.5|15
1733407670000|2024-12-05 14:07:50|180284.9|180194.9|180296.2|180206.2|180297.5|180207.5|180282.4|180192.4|16
1733407680000|2024-12-05 14:08:00|180295.2|180205.2|180282.5|180192.5|180295.4|180205.4|180281.2|180191.2|16
1733407690000|2024-12-05 14:08:10|180283|180193|180281.7|180191.7|180283.7|180193.7|180279.2|180189.2|12
1733407700000|2024-12-05 14:08:20|180282.7|180192.7|180292.8|180202.8|180298.9|180208.9|180282.2|180192.2|31
1733407710000|2024-12-05 14:08:30|180292|180202|180283.9|180193.9|180295.1|180205.1|180281|180191|25
1733407720000|2024-12-05 14:08:40|180284.7|180194.7|180286.1|180196.1|180288.1|180198.1|180280.2|180190.2|18
1733407730000|2024-12-05 14:08:50|180288.1|180198.1|180316|180226|180329.8|180239.8|180288.1|180198.1|28
1733407740000|2024-12-05 14:09:00|180315.3|180225.3|180315.5|180225.5|180316.9|180226.9|180313.5|180223.5|15
1733407750000|2024-12-05 14:09:10|180306.9|180216.9|180315.6|180225.6|180316.9|180226.9|180306.9|180216.9|7
1733407760000|2024-12-05 14:09:20|180311.3|180221.3|180316.4|180226.4|180316.4|180226.4|180311.3|180221.3|2
1733407770000|2024-12-05 14:09:30|180314|180224|180321.5|180231.5|180323.5|180233.5|180311.8|180221.8|12
1733407780000|2024-12-05 14:09:40|180322.5|180232.5|180319.8|180229.8|180322.8|180232.8|180312|180222|13
1733407790000|2024-12-05 14:09:50|180318.8|180228.8|180317.5|180227.5|180322.3|180232.3|180314.5|180224.5|10
1733407800000|2024-12-05 14:10:00|180319.3|180229.3|180329.5|180239.5|180331|180241|180319.3|180229.3|12
1733407810000|2024-12-05 14:10:10|180329.3|180239.3|180289.4|180199.4|180329.8|180239.8|180288.5|180198.5|19
1733407820000|2024-12-05 14:10:20|180289.7|180199.7|180292.7|180202.7|180292.7|180202.7|180289|180199|10
1733407830000|2024-12-05 14:10:30|180291|180201|180294.3|180204.3|180298|180208|180281.5|180191.5|24
1733407840000|2024-12-05 14:10:40|180293.7|180203.7|180285.8|180195.8|180295.4|180205.4|180283.8|180193.8|20
1733407850000|2024-12-05 14:10:50|180287|180197|180304.2|180214.2|180306.4|180216.4|180284.2|180194.2|18
1733407860000|2024-12-05 14:11:00|180309|180219|180301.2|180211.2|180309|180219|180298.2|180208.2|15
1733407870000|2024-12-05 14:11:10|180303.5|180213.5|180305.9|180215.9|180308.3|180218.3|180303.5|180213.5|16
1733407880000|2024-12-05 14:11:20|180306.2|180216.2|180304|180214|180306.5|180216.5|180303|180213|12
1733407890000|2024-12-05 14:11:30|180303.5|180213.5|180305.5|180215.5|180305.5|180215.5|180303|180213|9
1733407900000|2024-12-05 14:11:40|180305|180215|180339.8|180249.8|180339.8|180249.8|180305|180215|13
1733407910000|2024-12-05 14:11:50|180341.5|180251.5|180356|180266|180356.5|180266.5|180341.5|180251.5|17
1733407920000|2024-12-05 14:12:00|180356.3|180266.3|180380.4|180290.4|180380.4|180290.4|180356.3|180266.3|15
1733407930000|2024-12-05 14:12:10|180383.7|180293.7|180425|180335|180426|180336|180383.5|180293.5|29
1733407940000|2024-12-05 14:12:20|180423.5|180333.5|180419.7|180329.7|180427.9|180337.9|180415.7|180325.7|23
1733407950000|2024-12-05 14:12:30|180420.2|180330.2|180412.1|180322.1|180420.2|180330.2|180377.2|180287.2|21
1733407960000|2024-12-05 14:12:40|180411.4|180321.4|180417.3|180327.3|180417.3|180327.3|180410.1|180320.1|19
1733407970000|2024-12-05 14:12:50|180414.9|180324.9|180393.9|180303.9|180414.9|180324.9|180393.9|180303.9|17
1733407980000|2024-12-05 14:13:00|180393.6|180303.6|180404.8|180314.8|180411.2|180321.2|180393.6|180303.6|18
1733407990000|2024-12-05 14:13:10|180405.2|180315.2|180404.2|180314.2|180405.2|180315.2|180403.8|180313.8|11
1733408000000|2024-12-05 14:13:20|180404.5|180314.5|180420.9|180330.9|180426.8|180336.8|180404.5|180314.5|15
1733408010000|2024-12-05 14:13:30|180424.1|180334.1|180402.7|180312.7|180424.4|180334.4|180401.9|180311.9|28
1733408020000|2024-12-05 14:13:40|180402.4|180312.4|180375.5|180285.5|180402.7|180312.7|180372.5|180282.5|21
1733408030000|2024-12-05 14:13:50|180376.5|180286.5|180369.4|180279.4|180378|180288|180369.4|180279.4|15
1733408040000|2024-12-05 14:14:00|180338.2|180248.2|180311.7|180221.7|180338.2|180248.2|180311|180221|22
1733408050000|2024-12-05 14:14:10|180299.8|180209.8|180288|180198|180299.8|180209.8|180284.8|180194.8|23
1733408060000|2024-12-05 14:14:20|180295.7|180205.7|180300.2|180210.2|180300.8|180210.8|180295.7|180205.7|15
1733408070000|2024-12-05 14:14:30|180299.5|180209.5|180295.9|180205.9|180299.5|180209.5|180285.9|180195.9|26
1733408080000|2024-12-05 14:14:40|180292.3|180202.3|180282|180192|180292.3|180202.3|180281.7|180191.7|18
1733408090000|2024-12-05 14:14:50|180279.5|180189.5|180282|180192|180285.3|180195.3|180278.5|180188.5|16
1733408100000|2024-12-05 14:15:00|180282.5|180192.5|180284.3|180194.3|180284.3|180194.3|180280.5|180190.5|13
1733408110000|2024-12-05 14:15:10|180285.8|180195.8|180282.8|180192.8|180287|180197|180282.3|180192.3|23
1733408120000|2024-12-05 14:15:20|180283.3|180193.3|180304.2|180214.2|180304.2|180214.2|180283.3|180193.3|17
1733408130000|2024-12-05 14:15:30|180305|180215|180331.3|180241.3|180332.9|180242.9|180303.6|180213.6|19
1733408140000|2024-12-05 14:15:40|180329.5|180239.5|180328.2|180238.2|180331.3|180241.3|180324.7|180234.7|9
1733408150000|2024-12-05 14:15:50|180325|180235|180320.4|180230.4|180326.9|180236.9|180320.4|180230.4|7
1733408160000|2024-12-05 14:16:00|180319.2|180229.2|180320|180230|180321.5|180231.5|180319.2|180229.2|10
1733408170000|2024-12-05 14:16:10|180319.2|180229.2|180329.8|180239.8|180330.8|180240.8|180319.2|180229.2|16
1733408180000|2024-12-05 14:16:20|180330.1|180240.1|180338.4|180248.4|180342.2|180252.2|180326.2|180236.2|24
1733408190000|2024-12-05 14:16:30|180341.1|180251.1|180338|180248|180347.1|180257.1|180336.3|180246.3|14
1733408200000|2024-12-05 14:16:40|180337.8|180247.8|180336.3|180246.3|180337.8|180247.8|180333.7|180243.7|8
1733408210000|2024-12-05 14:16:50|180335.3|180245.3|180335.6|180245.6|180343.3|180253.3|180333.3|180243.3|16
1733408220000|2024-12-05 14:17:00|180335.2|180245.2|180331.3|180241.3|180335.2|180245.2|180328.3|180238.3|12
1733408230000|2024-12-05 14:17:10|180332.6|180242.6|180333.8|180243.8|180340.2|180250.2|180332.6|180242.6|10
1733408240000|2024-12-05 14:17:20|180334.8|180244.8|180336.9|180246.9|180340.9|180250.9|180334.8|180244.8|12
1733408250000|2024-12-05 14:17:30|180337.3|180247.3|180338.6|180248.6|180339.8|180249.8|180336.9|180246.9|15
1733408260000|2024-12-05 14:17:40|180345.5|180255.5|180339.5|180249.5|180346.6|180256.6|180339.5|180249.5|17
1733408270000|2024-12-05 14:17:50|180336.5|180246.5|180373|180283|180373.9|180283.9|180334.9|180244.9|11
1733408280000|2024-12-05 14:18:00|180377.3|180287.3|180388.6|180298.6|180388.6|180298.6|180377.3|180287.3|9
1733408290000|2024-12-05 14:18:10|180389.3|180299.3|180366.4|180276.4|180396.1|180306.1|180362.8|180272.8|10
1733408300000|2024-12-05 14:18:20|180365.4|180275.4|180361.4|180271.4|180368.5|180278.5|180361.4|180271.4|7
1733408310000|2024-12-05 14:18:30|180361.7|180271.7|180361.7|180271.7|180361.7|180271.7|180361.7|180271.7|1
1733408320000|2024-12-05 14:18:40|180362.4|180272.4|180363|180273|180363.3|180273.3|180360.4|180270.4|10
1733408330000|2024-12-05 14:18:50|180363.3|180273.3|180367.4|180277.4|180367.4|180277.4|180363.3|180273.3|2
1733408340000|2024-12-05 14:19:00|180377.9|180287.9|180396.1|180306.1|180400|180310|180377.9|180287.9|17
1733408350000|2024-12-05 14:19:10|180399.3|180309.3|180408.9|180318.9|180422.9|180332.9|180390.5|180300.5|14
1733408360000|2024-12-05 14:19:20|180413.8|180323.8|180441.4|180351.4|180443|180353|180413.8|180323.8|21
1733408370000|2024-12-05 14:19:30|180440.5|180350.5|180467.5|180377.5|180473.6|180383.6|180440.4|180350.4|14
1733408380000|2024-12-05 14:19:40|180467.3|180377.3|180467|180377|180476.4|180386.4|180466.7|180376.7|17
1733408390000|2024-12-05 14:19:50|180461.7|180371.7|180486.6|180396.6|180486.8|180396.8|180461.7|180371.7|16
1733408400000|2024-12-05 14:20:00|180487|180397|180431.9|180341.9|180489.3|180399.3|180431.5|180341.5|23
1733408410000|2024-12-05 14:20:10|180431.7|180341.7|180426.8|180336.8|180431.9|180341.9|180426.5|180336.5|16
1733408420000|2024-12-05 14:20:20|180427|180337|180431.7|180341.7|180431.7|180341.7|180426.3|180336.3|16
1733408430000|2024-12-05 14:20:30|180431.5|180341.5|180429.1|180339.1|180433.4|180343.4|180426.1|180336.1|15
1733408440000|2024-12-05 14:20:40|180428.9|180338.9|180442.4|180352.4|180444.9|180354.9|180426.9|180336.9|22
1733408450000|2024-12-05 14:20:50|180440.8|180350.8|180435.7|180345.7|180446.9|180356.9|180435.7|180345.7|14
1733408460000|2024-12-05 14:21:00|180436.2|180346.2|180416.4|180326.4|180436.6|180346.6|180414.7|180324.7|18
1733408470000|2024-12-05 14:21:10|180419.4|180329.4|180428.6|180338.6|180429.1|180339.1|180417.3|180327.3|16
1733408480000|2024-12-05 14:21:20|180429|180339|180431.2|180341.2|180435.8|180345.8|180428.7|180338.7|21
1733408490000|2024-12-05 14:21:30|180432|180342|180433.4|180343.4|180438.9|180348.9|180431.7|180341.7|13
1733408500000|2024-12-05 14:21:40|180434.6|180344.6|180441.6|180351.6|180447.2|180357.2|180434.4|180344.4|20
1733408510000|2024-12-05 14:21:50|180441.4|180351.4|180441.1|180351.1|180442.1|180352.1|180440.6|180350.6|10
1733408520000|2024-12-05 14:22:00|180442.3|180352.3|180432.8|180342.8|180443.6|180353.6|180430.2|180340.2|22
1733408530000|2024-12-05 14:22:10|180433|180343|180435.9|180345.9|180437.5|180347.5|180433|180343|11
1733408540000|2024-12-05 14:22:20|180439.4|180349.4|180465.4|180375.4|180471.9|180381.9|180439.4|180349.4|18
1733408550000|2024-12-05 14:22:30|180461.1|180371.1|180446.6|180356.6|180461.1|180371.1|180446.6|180356.6|15
1733408560000|2024-12-05 14:22:40|180447.1|180357.1|180449.4|180359.4|180449.8|180359.8|180446.5|180356.5|11
1733408570000|2024-12-05 14:22:50|180448.9|180358.9|180448.8|180358.8|180448.9|180358.9|180448.8|180358.8|4
1733408580000|2024-12-05 14:23:00|180448.3|180358.3|180451.7|180361.7|180452.6|180362.6|180448.3|180358.3|13
1733408590000|2024-12-05 14:23:10|180451.8|180361.8|180450.7|180360.7|180451.8|180361.8|180445.9|180355.9|8
1733408600000|2024-12-05 14:23:20|180450.9|180360.9|180480.6|180390.6|180480.6|180390.6|180450.9|180360.9|11
1733408610000|2024-12-05 14:23:30|180484|180394|180496.7|180406.7|180497.5|180407.5|180484|180394|10
1733408620000|2024-12-05 14:23:40|180495.1|180405.1|180496.7|180406.7|180500.2|180410.2|180495.1|180405.1|10
1733408630000|2024-12-05 14:23:50|180496.2|180406.2|180492.7|180402.7|180496.2|180406.2|180488.4|180398.4|8
1733408640000|2024-12-05 14:24:00|180490|180400|180473.9|180383.9|180490|180400|180473.9|180383.9|8
1733408650000|2024-12-05 14:24:10|180477.3|180387.3|180419|180329|180480.3|180390.3|180417.8|180327.8|18
1733408660000|2024-12-05 14:24:20|180421.5|180331.5|180379.4|180289.4|180424.3|180334.3|180370.9|180280.9|27
1733408670000|2024-12-05 14:24:30|180382.7|180292.7|180359.1|180269.1|180382.7|180292.7|180359.1|180269.1|21
1733408680000|2024-12-05 14:24:40|180359.6|180269.6|180361|180271|180364.3|180274.3|180359.1|180269.1|13
1733408690000|2024-12-05 14:24:50|180358.5|180268.5|180358.4|180268.4|180377.7|180287.7|180352|180262|27
1733408700000|2024-12-05 14:25:00|180357.8|180267.8|180352.5|180262.5|180357.8|180267.8|180350.6|180260.6|25
1733408710000|2024-12-05 14:25:10|180355|180265|180348.5|180258.5|180355|180265|180348.5|180258.5|8
1733408720000|2024-12-05 14:25:20|180347.6|180257.6|180345.3|180255.3|180348|180258|180342.6|180252.6|13
1733408730000|2024-12-05 14:25:30|180345|180255|180305.5|180215.5|180347.4|180257.4|180305.5|180215.5|21
1733408740000|2024-12-05 14:25:40|180306.3|180216.3|180307.9|180217.9|180308.6|180218.6|180298.3|180208.3|16
1733408750000|2024-12-05 14:25:50|180307.8|180217.8|180296.7|180206.7|180307.9|180217.9|180296.1|180206.1|19
1733408760000|2024-12-05 14:26:00|180293.5|180203.5|180307.6|180217.6|180307.6|180217.6|180282.9|180192.9|21
1733408770000|2024-12-05 14:26:10|180306.7|180216.7|180336.1|180246.1|180339.3|180249.3|180306.4|180216.4|23
1733408780000|2024-12-05 14:26:20|180338.2|180248.2|180346.5|180256.5|180346.8|180256.8|180325.1|180235.1|17
1733408790000|2024-12-05 14:26:30|180346.8|180256.8|180345|180255|180349.2|180259.2|180344|180254|16
1733408800000|2024-12-05 14:26:40|180332.9|180242.9|180332.4|180242.4|180332.9|180242.9|180331.9|180241.9|8
1733408810000|2024-12-05 14:26:50|180332.5|180242.5|180335.4|180245.4|180338.6|180248.6|180332.5|180242.5|7
1733408820000|2024-12-05 14:27:00|180335.1|180245.1|180312.6|180222.6|180335.1|180245.1|180306.1|180216.1|21
1733408830000|2024-12-05 14:27:10|180310|180220|180334.4|180244.4|180335.3|180245.3|180302.4|180212.4|20
1733408840000|2024-12-05 14:27:20|180331.6|180241.6|180343|180253|180346.8|180256.8|180326.3|180236.3|21
1733408850000|2024-12-05 14:27:30|180344.2|180254.2|180322|180232|180345.3|180255.3|180319.3|180229.3|19
1733408860000|2024-12-05 14:27:40|180322.4|180232.4|180324.5|180234.5|180324.8|180234.8|180320|180230|13
1733408870000|2024-12-05 14:27:50|180324.4|180234.4|180341.4|180251.4|180341.4|180251.4|180323.5|180233.5|14
1733408880000|2024-12-05 14:28:00|180341.6|180251.6|180343.1|180253.1|180343.1|180253.1|180341.6|180251.6|6
1733408890000|2024-12-05 14:28:10|180345.8|180255.8|180340.8|180250.8|180345.8|180255.8|180340.6|180250.6|5
1733408900000|2024-12-05 14:28:20|180338|180248|180321.8|180231.8|180341.6|180251.6|180321.8|180231.8|19
1733408910000|2024-12-05 14:28:30|180324.2|180234.2|180325.9|180235.9|180325.9|180235.9|180324.2|180234.2|2
1733408920000|2024-12-05 14:28:40|180347.7|180257.7|180346.5|180256.5|180347.7|180257.7|180342.8|180252.8|6
1733408930000|2024-12-05 14:28:50|180342.4|180252.4|180325.8|180235.8|180347.4|180257.4|180325.8|180235.8|25
1733408940000|2024-12-05 14:29:00|180325.9|180235.9|180325.9|180235.9|180326.6|180236.6|180325.2|180235.2|17
1733408950000|2024-12-05 14:29:10|180326.3|180236.3|180331.3|180241.3|180331.3|180241.3|180325.1|180235.1|23
1733408960000|2024-12-05 14:29:20|180342.4|180252.4|180341.6|180251.6|180347.5|180257.5|180341.6|180251.6|13
1733408970000|2024-12-05 14:29:30|180345.4|180255.4|180347.7|180257.7|180347.7|180257.7|180342.8|180252.8|8
1733408980000|2024-12-05 14:29:40|180342.4|180252.4|180346.1|180256.1|180347.6|180257.6|180339.9|180249.9|12
1733408990000|2024-12-05 14:29:50|180345.6|180255.6|180342.9|180252.9|180346.8|180256.8|180337.8|180247.8|15
1733409000000|2024-12-05 14:30:00|180343.4|180253.4|180368|180278|180377.1|180287.1|180343.4|180253.4|21
1733409010000|2024-12-05 14:30:10|180370.7|180280.7|180376|180286|180380.1|180290.1|180370.7|180280.7|17
1733409020000|2024-12-05 14:30:20|180375.2|180285.2|180415.8|180325.8|180415.8|180325.8|180375.2|180285.2|29
1733409030000|2024-12-05 14:30:30|180415.9|180325.9|180415.4|180325.4|180416.2|180326.2|180410|180320|24
1733409040000|2024-12-05 14:30:40|180415.2|180325.2|180423.2|180333.2|180432.3|180342.3|180415.2|180325.2|29
1733409050000|2024-12-05 14:30:50|180423.1|180333.1|180424.5|180334.5|180424.5|180334.5|180412.5|180322.5|22
1733409060000|2024-12-05 14:31:00|180424.2|180334.2|180414.1|180324.1|180432.9|180342.9|180413.9|180323.9|25
1733409070000|2024-12-05 14:31:10|180414.5|180324.5|180380.3|180290.3|180423.2|180333.2|180380.3|180290.3|19
1733409080000|2024-12-05 14:31:20|180381.3|180291.3|180385.2|180295.2|180394.4|180304.4|180381.3|180291.3|20
1733409090000|2024-12-05 14:31:30|180383|180293|180380.5|180290.5|180388.7|180298.7|180380.5|180290.5|15
1733409100000|2024-12-05 14:31:40|180386.4|180296.4|180399.7|180309.7|180399.7|180309.7|180383.1|180293.1|25
1733409110000|2024-12-05 14:31:50|180398.2|180308.2|180407.5|180317.5|180407.5|180317.5|180398.2|180308.2|13
1733409120000|2024-12-05 14:32:00|180407.7|180317.7|180405.5|180315.5|180409.8|180319.8|180387.4|180297.4|25
1733409130000|2024-12-05 14:32:10|180408.3|180318.3|180406.1|180316.1|180409.4|180319.4|180397.8|180307.8|19
1733409140000|2024-12-05 14:32:20|180405|180315|180383.8|180293.8|180405.8|180315.8|180380.1|180290.1|20
1733409150000|2024-12-05 14:32:30|180378.9|180288.9|180340.8|180250.8|180383.2|180293.2|180340.8|180250.8|18
1733409160000|2024-12-05 14:32:40|180340.3|180250.3|180354.3|180264.3|180361.3|180271.3|180340.3|180250.3|30
1733409170000|2024-12-05 14:32:50|180354.1|180264.1|180357.4|180267.4|180361.9|180271.9|180343.1|180253.1|23
1733409180000|2024-12-05 14:33:00|180355.7|180265.7|180355.1|180265.1|180359.2|180269.2|180350.6|180260.6|27
1733409190000|2024-12-05 14:33:10|180355.4|180265.4|180334.9|180244.9|180359.5|180269.5|180329.1|180239.1|25
1733409200000|2024-12-05 14:33:20|180331.4|180241.4|180276.1|180186.1|180331.4|180241.4|180275.1|180185.1|30
1733409210000|2024-12-05 14:33:30|180276.7|180186.7|180275.1|180185.1|180281.3|180191.3|180274.2|180184.2|24
1733409220000|2024-12-05 14:33:40|180275.4|180185.4|180274.3|180184.3|180283.8|180193.8|180273.4|180183.4|21
1733409230000|2024-12-05 14:33:50|180273.8|180183.8|180303.2|180213.2|180305.2|180215.2|180271|180181|19
1733409240000|2024-12-05 14:34:00|180302.4|180212.4|180292.1|180202.1|180302.6|180212.6|180288.3|180198.3|20
1733409250000|2024-12-05 14:34:10|180292.4|180202.4|180280|180190|180295.8|180205.8|180270.9|180180.9|31
1733409260000|2024-12-05 14:34:20|180274.1|180184.1|180284.9|180194.9|180287.5|180197.5|180270.8|180180.8|20
1733409270000|2024-12-05 14:34:30|180287.8|180197.8|180333.8|180243.8|180333.8|180243.8|180287.8|180197.8|16
1733409280000|2024-12-05 14:34:40|180336.5|180246.5|180344.6|180254.6|180349.8|180259.8|180336.5|180246.5|20
1733409290000|2024-12-05 14:34:50|180346.2|180256.2|180338.9|180248.9|180346.7|180256.7|180334.3|180244.3|20
1733409300000|2024-12-05 14:35:00|180335.6|180245.6|180300.2|180210.2|180335.6|180245.6|180296.1|180206.1|29
1733409310000|2024-12-05 14:35:10|180300.1|180210.1|180285.6|180195.6|180300.1|180210.1|180280.1|180190.1|24
1733409320000|2024-12-05 14:35:20|180286.3|180196.3|180318.8|180228.8|180324.1|180234.1|180286.3|180196.3|26
1733409330000|2024-12-05 14:35:30|180325.8|180235.8|180336.3|180246.3|180336.3|180246.3|180315.5|180225.5|27
1733409340000|2024-12-05 14:35:40|180330.7|180240.7|180335.9|180245.9|180337.2|180247.2|180324.6|180234.6|27
1733409350000|2024-12-05 14:35:50|180336.4|180246.4|180331.2|180241.2|180345.3|180255.3|180326.4|180236.4|27
1733409360000|2024-12-05 14:36:00|180331.4|180241.4|180332.7|180242.7|180333.7|180243.7|180324.4|180234.4|26
1733409370000|2024-12-05 14:36:10|180332.4|180242.4|180312.3|180222.3|180332.5|180242.5|180311|180221|23
1733409380000|2024-12-05 14:36:20|180314.5|180224.5|180320.4|180230.4|180320.4|180230.4|180312.7|180222.7|26
1733409390000|2024-12-05 14:36:30|180322.2|180232.2|180329.6|180239.6|180330.8|180240.8|180318.5|180228.5|26
1733409400000|2024-12-05 14:36:40|180329.4|180239.4|180312.6|180222.6|180329.6|180239.6|180312.6|180222.6|17
1733409410000|2024-12-05 14:36:50|180313.5|180223.5|180316.7|180226.7|180320.5|180230.5|180296.5|180206.5|23
1733409420000|2024-12-05 14:37:00|180309.4|180219.4|180317.5|180227.5|180320.9|180230.9|180304|180214|24
1733409430000|2024-12-05 14:37:10|180317.2|180227.2|180318.8|180228.8|180319.8|180229.8|180304.4|180214.4|17
1733409440000|2024-12-05 14:37:20|180318.4|180228.4|180327.9|180237.9|180328.3|180238.3|180318.1|180228.1|11
1733409450000|2024-12-05 14:37:30|180325.6|180235.6|180313.5|180223.5|180327.6|180237.6|180313.5|180223.5|15
1733409460000|2024-12-05 14:37:40|180315.3|180225.3|180320.3|180230.3|180327.3|180237.3|180314.9|180224.9|23
1733409470000|2024-12-05 14:37:50|180320.8|180230.8|180320.7|180230.7|180324.5|180234.5|180320.2|180230.2|13
1733409480000|2024-12-05 14:38:00|180318.7|180228.7|180352|180262|180352|180262|180318.7|180228.7|27
1733409490000|2024-12-05 14:38:10|180353.9|180263.9|180326.5|180236.5|180353.9|180263.9|180326.5|180236.5|26
1733409500000|2024-12-05 14:38:20|180327.5|180237.5|180334.9|180244.9|180339.9|180249.9|180322|180232|27
1733409510000|2024-12-05 14:38:30|180332.7|180242.7|180319.5|180229.5|180334.7|180244.7|180304.5|180214.5|25
1733409520000|2024-12-05 14:38:40|180313.5|180223.5|180325.4|180235.4|180328.5|180238.5|180308.5|180218.5|27
1733409530000|2024-12-05 14:38:50|180325|180235|180328.4|180238.4|180328.7|180238.7|180315.3|180225.3|18
1733409540000|2024-12-05 14:39:00|180328|180238|180352|180262|180352|180262|180328|180238|24
1733409550000|2024-12-05 14:39:10|180352.9|180262.9|180355.2|180265.2|180357.9|180267.9|180350.9|180260.9|26
1733409560000|2024-12-05 14:39:20|180355.5|180265.5|180354.7|180264.7|180357.2|180267.2|180339.6|180249.6|26
1733409570000|2024-12-05 14:39:30|180354|180264|180319.7|180229.7|180358.6|180268.6|180318.4|180228.4|29
1733409580000|2024-12-05 14:39:40|180320.4|180230.4|180305.7|180215.7|180320.4|180230.4|180303.7|180213.7|17
1733409590000|2024-12-05 14:39:50|180312|180222|180285.7|180195.7|180312|180222|180282.5|180192.5|24
1733409600000|2024-12-05 14:40:00|180280.3|180190.3|180272.9|180182.9|180287.2|180197.2|180272.9|180182.9|24
1733409610000|2024-12-05 14:40:10|180278.2|180188.2|180278|180188|180282.3|180192.3|180276|180186|14
1733409620000|2024-12-05 14:40:20|180267.4|180177.4|180273.8|180183.8|180273.8|180183.8|180264.9|180174.9|8
1733409630000|2024-12-05 14:40:30|180272|180182|180264.1|180174.1|180273.9|180183.9|180259|180169|17
1733409640000|2024-12-05 14:40:40|180261.3|180171.3|180271.7|180181.7|180276.4|180186.4|180261.3|180171.3|14
1733409650000|2024-12-05 14:40:50|180270|180180|180275.5|180185.5|180275.5|180185.5|180260.1|180170.1|11
1733409660000|2024-12-05 14:41:00|180270.5|180180.5|180266.7|180176.7|180270.5|180180.5|180264.1|180174.1|15
1733409670000|2024-12-05 14:41:10|180269.7|180179.7|180267.4|180177.4|180275.3|180185.3|180267.4|180177.4|12
1733409680000|2024-12-05 14:41:20|180270.6|180180.6|180278.8|180188.8|180286.4|180196.4|180270.6|180180.6|10
1733409690000|2024-12-05 14:41:30|180282.9|180192.9|180279.3|180189.3|180284.6|180194.6|180278.2|180188.2|16
1733409700000|2024-12-05 14:41:40|180283|180193|180272.4|180182.4|180283|180193|180270.4|180180.4|14
1733409710000|2024-12-05 14:41:50|180273.2|180183.2|180277.1|180187.1|180277.1|180187.1|180269|180179|18
1733409720000|2024-12-05 14:42:00|180273.9|180183.9|180271.7|180181.7|180283.6|180193.6|180271.7|180181.7|13
1733409730000|2024-12-05 14:42:10|180272.4|180182.4|180272.3|180182.3|180275.4|180185.4|180268.9|180178.9|10
1733409740000|2024-12-05 14:42:20|180269.6|180179.6|180271.1|180181.1|180271.9|180181.9|180268.3|180178.3|7
1733409750000|2024-12-05 14:42:30|180277|180187|180234.7|180144.7|180277|180187|180234.7|180144.7|17
1733409760000|2024-12-05 14:42:40|180237.9|180147.9|180258.2|180168.2|180261.2|180171.2|180237.9|180147.9|23
1733409770000|2024-12-05 14:42:50|180258.7|180168.7|180281.6|180191.6|180284.8|180194.8|180257.8|180167.8|27
1733409780000|2024-12-05 14:43:00|180280.8|180190.8|180319|180229|180319|180229|180269|180179|22
1733409790000|2024-12-05 14:43:10|180321.3|180231.3|180310.4|180220.4|180324.7|180234.7|180309.2|180219.2|27
1733409800000|2024-12-05 14:43:20|180308.3|180218.3|180329|180239|180329|180239|180308.3|180218.3|17
1733409810000|2024-12-05 14:43:30|180328.8|180238.8|180320.8|180230.8|180329.3|180239.3|180320.8|180230.8|17
1733409820000|2024-12-05 14:43:40|180321.5|180231.5|180279|180189|180325.2|180235.2|180279|180189|19
1733409830000|2024-12-05 14:43:50|180278.4|180188.4|180276.5|180186.5|180279.6|180189.6|180270.3|180180.3|28
1733409840000|2024-12-05 14:44:00|180274.8|180184.8|180266.4|180176.4|180284.3|180194.3|180265.8|180175.8|27
1733409850000|2024-12-05 14:44:10|180266.1|180176.1|180267.3|180177.3|180275.3|180185.3|180263.8|180173.8|24
1733409860000|2024-12-05 14:44:20|180267|180177|180261.2|180171.2|180267.8|180177.8|180261.2|180171.2|23
1733409870000|2024-12-05 14:44:30|180261.4|180171.4|180263.7|180173.7|180268.8|180178.8|180261.4|180171.4|15
1733409880000|2024-12-05 14:44:40|180264.3|180174.3|180273.2|180183.2|180278.7|180188.7|180264|180174|20
1733409890000|2024-12-05 14:44:50|180270.8|180180.8|180300|180210|180303.9|180213.9|180270.1|180180.1|13
1733409900000|2024-12-05 14:45:00|180297|180207|180310.9|180220.9|180310.9|180220.9|180293.1|180203.1|12
1733409910000|2024-12-05 14:45:10|180307.9|180217.9|180308.1|180218.1|180311.3|180221.3|180306.4|180216.4|6
1733409920000|2024-12-05 14:45:20|180348.3|180258.3|180310.4|180220.4|180348.3|180258.3|180310.4|180220.4|23
1733409930000|2024-12-05 14:45:30|180304.2|180214.2|180317|180227|180321|180231|180304.2|180214.2|11
1733409940000|2024-12-05 14:45:40|180312|180222|180302.4|180212.4|180316.7|180226.7|180300|180210|9
1733409950000|2024-12-05 14:45:50|180306.5|180216.5|180296.3|180206.3|180310.1|180220.1|180294.7|180204.7|8
1733409960000|2024-12-05 14:46:00|180291|180201|180325.7|180235.7|180332.2|180242.2|180291|180201|18
1733409970000|2024-12-05 14:46:10|180325.9|180235.9|180323.5|180233.5|180325.9|180235.9|180307.3|180217.3|25
1733409980000|2024-12-05 14:46:20|180323.4|180233.4|180309|180219|180326.4|180236.4|180303|180213|21
1733409990000|2024-12-05 14:46:30|180317|180227|180320.7|180230.7|180321.4|180231.4|180309.2|180219.2|26
1733410000000|2024-12-05 14:46:40|180321.3|180231.3|180334.4|180244.4|180337.4|180247.4|180321.3|180231.3|22
1733410010000|2024-12-05 14:46:50|180336|180246|180323.6|180233.6|180336.7|180246.7|180322.9|180232.9|18
1733410020000|2024-12-05 14:47:00|180324.8|180234.8|180317.6|180227.6|180325.6|180235.6|180312.8|180222.8|22
1733410030000|2024-12-05 14:47:10|180319.3|180229.3|180296.2|180206.2|180320.9|180230.9|180294.5|180204.5|25
1733410040000|2024-12-05 14:47:20|180294.9|180204.9|180295.2|180205.2|180302.6|180212.6|180293.5|180203.5|19
1733410050000|2024-12-05 14:47:30|180295.5|180205.5|180297.9|180207.9|180300.7|180210.7|180295.5|180205.5|15
1733410060000|2024-12-05 14:47:40|180296.6|180206.6|180303.2|180213.2|180303.2|180213.2|180296.6|180206.6|13
1733410070000|2024-12-05 14:47:50|180304.2|180214.2|180330.9|180240.9|180330.9|180240.9|180304.2|180214.2|19
1733410080000|2024-12-05 14:48:00|180331.2|180241.2|180329.9|180239.9|180331.2|180241.2|180326.4|180236.4|22
1733410090000|2024-12-05 14:48:10|180329.4|180239.4|180327.9|180237.9|180329.9|180239.9|180323.7|180233.7|16
1733410100000|2024-12-05 14:48:20|180327.7|180237.7|180328|180238|180330.4|180240.4|180324.9|180234.9|21
1733410110000|2024-12-05 14:48:30|180328.4|180238.4|180329.7|180239.7|180330.3|180240.3|180326.7|180236.7|14
1733410120000|2024-12-05 14:48:40|180330|180240|180329.5|180239.5|180334|180244|180327.2|180237.2|23
1733410130000|2024-12-05 14:48:50|180331|180241|180333|180243|180335|180245|180326|180236|23
1733410140000|2024-12-05 14:49:00|180331|180241|180336.9|180246.9|180338|180248|180329.5|180239.5|19
1733410150000|2024-12-05 14:49:10|180339.3|180249.3|180346.7|180256.7|180391.1|180301.1|180339.3|180249.3|24
1733410160000|2024-12-05 14:49:20|180334.5|180244.5|180337.6|180247.6|180346.3|180256.3|180333.3|180243.3|15
1733410170000|2024-12-05 14:49:30|180339.8|180249.8|180323.7|180233.7|180342.8|180252.8|180322.5|180232.5|18
1733410180000|2024-12-05 14:49:40|180322.8|180232.8|180322.8|180232.8|180322.8|180232.8|180321.2|180231.2|15
1733410190000|2024-12-05 14:49:50|180317.2|180227.2|180319.2|180229.2|180329.5|180239.5|180315.2|180225.2|19
1733410200000|2024-12-05 14:50:00|180317.2|180227.2|180316|180226|180319.7|180229.7|180310.9|180220.9|20
1733410210000|2024-12-05 14:50:10|180317|180227|180306.8|180216.8|180320.2|180230.2|180303.8|180213.8|26
1733410220000|2024-12-05 14:50:20|180306.5|180216.5|180291.1|180201.1|180308.9|180218.9|180291|180201|15
1733410230000|2024-12-05 14:50:30|180289.1|180199.1|180296.3|180206.3|180296.3|180206.3|180289.1|180199.1|4
1733410240000|2024-12-05 14:50:40|180292.3|180202.3|180290.5|180200.5|180298.3|180208.3|180290.4|180200.4|8
1733410250000|2024-12-05 14:50:50|180293.2|180203.2|180312.8|180222.8|180314|180224|180290.5|180200.5|18
1733410260000|2024-12-05 14:51:00|180303.6|180213.6|180311|180221|180311|180221|180290.8|180200.8|15
1733410270000|2024-12-05 14:51:10|180308.7|180218.7|180295.9|180205.9|180308.7|180218.7|180291|180201|12
1733410280000|2024-12-05 14:51:20|180300.4|180210.4|180307.1|180217.1|180309.2|180219.2|180300.4|180210.4|8
1733410290000|2024-12-05 14:51:30|180309.4|180219.4|180291.5|180201.5|180309.4|180219.4|180291|180201|6
1733410300000|2024-12-05 14:51:40|180289.8|180199.8|180274.7|180184.7|180290.1|180200.1|180273.1|180183.1|12
1733410310000|2024-12-05 14:51:50|180273.9|180183.9|180284.4|180194.4|180284.5|180194.5|180273.8|180183.8|17
1733410320000|2024-12-05 14:52:00|180285|180195|180271.6|180181.6|180285|180195|180266.1|180176.1|22
1733410330000|2024-12-05 14:52:10|180271.8|180181.8|180281.1|180191.1|180287.1|180197.1|180271|180181|21
1733410340000|2024-12-05 14:52:20|180281.5|180191.5|180282.9|180192.9|180291.5|180201.5|180281.5|180191.5|24
1733410350000|2024-12-05 14:52:30|180283.1|180193.1|180337.9|180247.9|180338.9|180248.9|180282.8|180192.8|25
1733410360000|2024-12-05 14:52:40|180337.3|180247.3|180375|180285|180375|180285|180334.9|180244.9|23
1733410370000|2024-12-05 14:52:50|180374.8|180284.8|180397.3|180307.3|180397.3|180307.3|180367.3|180277.3|17
1733410380000|2024-12-05 14:53:00|180400.9|180310.9|180411.5|180321.5|180415.8|180325.8|180396.3|180306.3|28
1733410390000|2024-12-05 14:53:10|180414.6|180324.6|180416|180326|180433.9|180343.9|180412.3|180322.3|28
1733410400000|2024-12-05 14:53:20|180415.3|180325.3|180421|180331|180421.3|180331.3|180408.8|180318.8|17
1733410410000|2024-12-05 14:53:30|180421.2|180331.2|180414.6|180324.6|180423.8|180333.8|180414.1|180324.1|23
1733410420000|2024-12-05 14:53:40|180417.8|180327.8|180414.5|180324.5|180420.5|180330.5|180414.1|180324.1|18
1733410430000|2024-12-05 14:53:50|180417.8|180327.8|180413.2|180323.2|180418|180328|180413.2|180323.2|4
1733410440000|2024-12-05 14:54:00|180408.9|180318.9|180403.5|180313.5|180412.9|180322.9|180389.6|180299.6|29
1733410450000|2024-12-05 14:54:10|180405.3|180315.3|180407.9|180317.9|180416.6|180326.6|180400.3|180310.3|25
1733410460000|2024-12-05 14:54:20|180411.1|180321.1|180414.8|180324.8|180419.3|180329.3|180404.6|180314.6|25
1733410470000|2024-12-05 14:54:30|180417.7|180327.7|180419.6|180329.6|180419.6|180329.6|180417.5|180327.5|10
1733410480000|2024-12-05 14:54:40|180419.2|180329.2|180424.6|180334.6|180424.7|180334.7|180417.5|180327.5|16
1733410490000|2024-12-05 14:54:50|180424.9|180334.9|180421.9|180331.9|180425.6|180335.6|180416.4|180326.4|24
1733410500000|2024-12-05 14:55:00|180421.7|180331.7|180413.5|180323.5|180421.7|180331.7|180411.2|180321.2|27
1733410510000|2024-12-05 14:55:10|180414.7|180324.7|180418.2|180328.2|180418.2|180328.2|180412.6|180322.6|15
1733410520000|2024-12-05 14:55:20|180416.5|180326.5|180420.3|180330.3|180420.3|180330.3|180416.1|180326.1|12
1733410530000|2024-12-05 14:55:30|180417.8|180327.8|180415.1|180325.1|180417.8|180327.8|180412|180322|25
1733410540000|2024-12-05 14:55:40|180414.7|180324.7|180413.9|180323.9|180422.1|180332.1|180406.8|180316.8|31
1733410550000|2024-12-05 14:55:50|180413.7|180323.7|180392.9|180302.9|180414.2|180324.2|180387.6|180297.6|20
1733410560000|2024-12-05 14:56:00|180393.4|180303.4|180429.2|180339.2|180429.5|180339.5|180390.7|180300.7|16
1733410570000|2024-12-05 14:56:10|180426|180336|180424.5|180334.5|180431|180341|180417.5|180327.5|13
1733410580000|2024-12-05 14:56:20|180425.3|180335.3|180425.9|180335.9|180430.3|180340.3|180424.1|180334.1|11
1733410590000|2024-12-05 14:56:30|180423.8|180333.8|180427.4|180337.4|180429.6|180339.6|180423.8|180333.8|4
1733410600000|2024-12-05 14:56:40|180425.3|180335.3|180428.3|180338.3|180429.3|180339.3|180420.1|180330.1|13
1733410610000|2024-12-05 14:56:50|180430.3|180340.3|180433.8|180343.8|180433.8|180343.8|180428.2|180338.2|7
1733410620000|2024-12-05 14:57:00|180431.8|180341.8|180433.6|180343.6|180434.6|180344.6|180426.4|180336.4|11
1733410630000|2024-12-05 14:57:10|180428.7|180338.7|180433.1|180343.1|180433.1|180343.1|180428.7|180338.7|2
1733410640000|2024-12-05 14:57:20|180433.4|180343.4|180489.9|180399.9|180489.9|180399.9|180433.4|180343.4|16
1733410650000|2024-12-05 14:57:30|180485.5|180395.5|180500.6|180410.6|180512.1|180422.1|180480.4|180390.4|20
1733410660000|2024-12-05 14:57:40|180499|180409|180445.1|180355.1|180499|180409|180440.4|180350.4|31
1733410670000|2024-12-05 14:57:50|180445.3|180355.3|180453.3|180363.3|180457.1|180367.1|180445.1|180355.1|29
1733410680000|2024-12-05 14:58:00|180447|180357|180454.8|180364.8|180457.4|180367.4|180447|180357|24
1733410690000|2024-12-05 14:58:10|180454.7|180364.7|180469.9|180379.9|180470.7|180380.7|180454.7|180364.7|23
1733410700000|2024-12-05 14:58:20|180473.7|180383.7|180496.7|180406.7|180497.8|180407.8|180471.6|180381.6|16
1733410710000|2024-12-05 14:58:30|180496.5|180406.5|180493.5|180403.5|180496.5|180406.5|180493.5|180403.5|15
1733410720000|2024-12-05 14:58:40|180493.7|180403.7|180499.7|180409.7|180503.6|180413.6|180493.7|180403.7|12
1733410730000|2024-12-05 14:58:50|180500|180410|180494.4|180404.4|180500|180410|180492.5|180402.5|16
1733410740000|2024-12-05 14:59:00|180496.5|180406.5|180500|180410|180500.4|180410.4|180494|180404|18
1733410750000|2024-12-05 14:59:10|180499.3|180409.3|180493|180403|180501|180411|180486.2|180396.2|16
1733410760000|2024-12-05 14:59:20|180495|180405|180494.5|180404.5|180496|180406|180493|180403|15
1733410770000|2024-12-05 14:59:30|180494|180404|180492.2|180402.2|180494|180404|180486.7|180396.7|18
1733410780000|2024-12-05 14:59:40|180495.8|180405.8|180493.3|180403.3|180496.2|180406.2|180493.3|180403.3|9
1733410790000|2024-12-05 14:59:50|180493|180403|180499.7|180409.7|180500|180410|180492.7|180402.7|15
1733410800000|2024-12-05 15:00:00|180500.5|180410.5|180494.5|180404.5|180502.9|180412.9|180494|180404|12
1733410810000|2024-12-05 15:00:10|180493.5|180403.5|180494.5|180404.5|180494.5|180404.5|180493.5|180403.5|3
1733410820000|2024-12-05 15:00:20|180494|180404|180493.3|180403.3|180496|180406|180492.7|180402.7|20
1733410830000|2024-12-05 15:00:30|180494.7|180404.7|180491.5|180401.5|180494.7|180404.7|180488.7|180398.7|11
1733410840000|2024-12-05 15:00:40|180491.9|180401.9|180493|180403|180496.4|180406.4|180490.9|180400.9|12
1733410850000|2024-12-05 15:00:50|180492.4|180402.4|180491|180401|180492.4|180402.4|180491|180401|4
1733410860000|2024-12-05 15:01:00|180490|180400|180417.4|180327.4|180490|180400|180415.5|180325.5|27
1733410870000|2024-12-05 15:01:10|180423.1|180333.1|180401.1|180311.1|180426.9|180336.9|180398.9|180308.9|23
1733410880000|2024-12-05 15:01:20|180398.7|180308.7|180387.5|180297.5|180402.4|180312.4|180365.9|180275.9|23
1733410890000|2024-12-05 15:01:30|180384.5|180294.5|180407.5|180317.5|180407.5|180317.5|180381.4|180291.4|23
1733410900000|2024-12-05 15:01:40|180406.5|180316.5|180394.6|180304.6|180407.7|180317.7|180393.7|180303.7|17
1733410910000|2024-12-05 15:01:50|180393.5|180303.5|180402.5|180312.5|180402.5|180312.5|180387.8|180297.8|14
1733410920000|2024-12-05 15:02:00|180399|180309|180381.1|180291.1|180402.6|180312.6|180381.1|180291.1|26
1733410930000|2024-12-05 15:02:10|180368.5|180278.5|180368.6|180278.6|180387|180297|180364.3|180274.3|29
1733410940000|2024-12-05 15:02:20|180368.8|180278.8|180341.3|180251.3|180369.3|180279.3|180335.9|180245.9|27
1733410950000|2024-12-05 15:02:30|180337.1|180247.1|180334.4|180244.4|180341.3|180251.3|180333.8|180243.8|14
1733410960000|2024-12-05 15:02:40|180337.7|180247.7|180339.7|180249.7|180347.7|180257.7|180337.5|180247.5|20
1733410970000|2024-12-05 15:02:50|180342.8|180252.8|180340.7|180250.7|180342.8|180252.8|180335.1|180245.1|18
1733410980000|2024-12-05 15:03:00|180342.4|180252.4|180332|180242|180357.6|180267.6|180332|180242|26
1733410990000|2024-12-05 15:03:10|180328|180238|180335.9|180245.9|180337.3|180247.3|180328|180238|29
1733411000000|2024-12-05 15:03:20|180333.2|180243.2|180341.9|180251.9|180349|180259|180331.9|180241.9|21
1733411010000|2024-12-05 15:03:30|180342.4|180252.4|180354.9|180264.9|180354.9|180264.9|180340.1|180250.1|21
1733411020000|2024-12-05 15:03:40|180355.5|180265.5|180351.7|180261.7|180356.3|180266.3|180348.3|180258.3|14
1733411030000|2024-12-05 15:03:50|180351.5|180261.5|180339.1|180249.1|180353.5|180263.5|180333.4|180243.4|21
1733411040000|2024-12-05 15:04:00|180338.9|180248.9|180357.7|180267.7|180358.5|180268.5|180338.9|180248.9|24
1733411050000|2024-12-05 15:04:10|180357.4|180267.4|180361.4|180271.4|180363.2|180273.2|180357.4|180267.4|12
1733411060000|2024-12-05 15:04:20|180361.1|180271.1|180369.3|180279.3|180375.5|180285.5|180361.1|180271.1|13
1733411070000|2024-12-05 15:04:30|180369.6|180279.6|180355|180265|180371.9|180281.9|180354.5|180264.5|26
1733411080000|2024-12-05 15:04:40|180351.2|180261.2|180350.2|180260.2|180356.2|180266.2|180344.7|180254.7|21
1733411090000|2024-12-05 15:04:50|180350|180260|180354.3|180264.3|180369.3|180279.3|180339.6|180249.6|27
1733411100000|2024-12-05 15:05:00|180354.1|180264.1|180349.1|180259.1|180354.1|180264.1|180345.5|180255.5|12
1733411110000|2024-12-05 15:05:10|180349.2|180259.2|180355.9|180265.9|180361.6|180271.6|180347.7|180257.7|21
1733411120000|2024-12-05 15:05:20|180355.4|180265.4|180358.9|180268.9|180371.7|180281.7|180353.9|180263.9|17
1733411130000|2024-12-05 15:05:30|180358.7|180268.7|180360.4|180270.4|180361.7|180271.7|180358.7|180268.7|15
1733411140000|2024-12-05 15:05:40|180358.9|180268.9|180380.4|180290.4|180380.4|180290.4|180356.3|180266.3|28
1733411150000|2024-12-05 15:05:50|180380.5|180290.5|180379.7|180289.7|180381.2|180291.2|180378.7|180288.7|18
1733411160000|2024-12-05 15:06:00|180379.5|180289.5|180364.5|180274.5|180382.5|180292.5|180363.4|180273.4|21
1733411170000|2024-12-05 15:06:10|180363.9|180273.9|180358.3|180268.3|180370.1|180280.1|180358.3|180268.3|28
1733411180000|2024-12-05 15:06:20|180358.6|180268.6|180356|180266|180363.4|180273.4|180355.7|180265.7|20
1733411190000|2024-12-05 15:06:30|180355.3|180265.3|180352.2|180262.2|180356.5|180266.5|180348.4|180258.4|28
1733411200000|2024-12-05 15:06:40|180351.9|180261.9|180373.9|180283.9|180376.6|180286.6|180351.2|180261.2|20
1733411210000|2024-12-05 15:06:50|180373.6|180283.6|180357.3|180267.3|180373.6|180283.6|180357|180267|14
1733411220000|2024-12-05 15:07:00|180359.4|180269.4|180357.1|180267.1|180359.9|180269.9|180354.3|180264.3|12
1733411230000|2024-12-05 15:07:10|180357.2|180267.2|180344|180254|180357.2|180267.2|180335.1|180245.1|21
1733411240000|2024-12-05 15:07:20|180348.9|180258.9|180350.4|180260.4|180356.4|180266.4|180347.9|180257.9|22
1733411250000|2024-12-05 15:07:30|180350|180260|180331.7|180241.7|180351.3|180261.3|180327.4|180237.4|23
1733411260000|2024-12-05 15:07:40|180331.9|180241.9|180353.8|180263.8|180361.6|180271.6|180319.3|180229.3|27
1733411270000|2024-12-05 15:07:50|180353.4|180263.4|180357.9|180267.9|180358.3|180268.3|180353.4|180263.4|6
1733411280000|2024-12-05 15:08:00|180361.4|180271.4|180352.1|180262.1|180372.9|180282.9|180352.1|180262.1|24
1733411290000|2024-12-05 15:08:10|180352.3|180262.3|180355.5|180265.5|180359|180269|180352.1|180262.1|23
1733411300000|2024-12-05 15:08:20|180355.7|180265.7|180372.8|180282.8|180372.8|180282.8|180352.9|180262.9|19
1733411310000|2024-12-05 15:08:30|180373.6|180283.6|180373.3|180283.3|180378.6|180288.6|180372.9|180282.9|27
1733411320000|2024-12-05 15:08:40|180373.1|180283.1|180382.2|180292.2|180382.2|180292.2|180373.1|180283.1|13
1733411330000|2024-12-05 15:08:50|180382|180292|180382.8|180292.8|180384.9|180294.9|180377.1|180287.1|19
1733411340000|2024-12-05 15:09:00|180382.3|180292.3|180410.8|180320.8|180410.8|180320.8|180378.7|180288.7|21
1733411350000|2024-12-05 15:09:10|180414.2|180324.2|180462.5|180372.5|180467.8|180377.8|180409.9|180319.9|29
1733411360000|2024-12-05 15:09:20|180462.7|180372.7|180434.4|180344.4|180462.7|180372.7|180429.8|180339.8|25
1733411370000|2024-12-05 15:09:30|180433.4|180343.4|180447.4|180357.4|180447.4|180357.4|180433.4|180343.4|22
1733411380000|2024-12-05 15:09:40|180444.8|180354.8|180453.5|180363.5|180453.8|180363.8|180443.2|180353.2|23
1733411390000|2024-12-05 15:09:50|180452.8|180362.8|180454.6|180364.6|180456.7|180366.7|180452.1|180362.1|22
1733411400000|2024-12-05 15:10:00|180454.3|180364.3|180454.2|180364.2|180457.6|180367.6|180452.1|180362.1|20
1733411410000|2024-12-05 15:10:10|180454.4|180364.4|180440.2|180350.2|180457.1|180367.1|180439.9|180349.9|22
1733411420000|2024-12-05 15:10:20|180443.2|180353.2|180447.8|180357.8|180452.9|180362.9|180441.6|180351.6|28
1733411430000|2024-12-05 15:10:30|180447.9|180357.9|180454.4|180364.4|180454.7|180364.7|180447.7|180357.7|17
1733411440000|2024-12-05 15:10:40|180454|180364|180439.4|180349.4|180454|180364|180439.4|180349.4|13
1733411450000|2024-12-05 15:10:50|180439|180349|180456.9|180366.9|180457.5|180367.5|180439|180349|25
1733411460000|2024-12-05 15:11:00|180457.2|180367.2|180456.7|180366.7|180460.2|180370.2|180454.7|180364.7|19
1733411470000|2024-12-05 15:11:10|180456.3|180366.3|180456.7|180366.7|180458.7|180368.7|180453.9|180363.9|20
1733411480000|2024-12-05 15:11:20|180456|180366|180464.9|180374.9|180469.6|180379.6|180454.4|180364.4|20
1733411490000|2024-12-05 15:11:30|180461.4|180371.4|180490.8|180400.8|180497.7|180407.7|180460.9|180370.9|25
1733411500000|2024-12-05 15:11:40|180490.6|180400.6|180492.4|180402.4|180493.2|180403.2|180488.7|180398.7|19
1733411510000|2024-12-05 15:11:50|180492.9|180402.9|180514.5|180424.5|180514.5|180424.5|180492.7|180402.7|13
1733411520000|2024-12-05 15:12:00|180509.9|180419.9|180515.5|180425.5|180515.5|180425.5|180509.2|180419.2|5
1733411530000|2024-12-05 15:12:10|180514.7|180424.7|180514.2|180424.2|180515.4|180425.4|180514.2|180424.2|4
1733411540000|2024-12-05 15:12:20|180513.9|180423.9|180519.3|180429.3|180520.1|180430.1|180513.9|180423.9|11
1733411550000|2024-12-05 15:12:30|180519|180429|180503.6|180413.6|180519|180429|180502.9|180412.9|7
1733411560000|2024-12-05 15:12:40|180504.1|180414.1|180505.2|180415.2|180509.1|180419.1|180504.1|180414.1|5
1733411570000|2024-12-05 15:12:50|180506|180416|180503.9|180413.9|180513.5|180423.5|180503.9|180413.9|4
1733411580000|2024-12-05 15:13:00|180505.5|180415.5|180522.7|180432.7|180554.1|180464.1|180505.5|180415.5|9
1733411590000|2024-12-05 15:13:10|180522.9|180432.9|180512.5|180422.5|180522.9|180432.9|180508.8|180418.8|9
1733411600000|2024-12-05 15:13:20|180512.4|180422.4|180511.7|180421.7|180523.9|180433.9|180511.7|180421.7|10
1733411610000|2024-12-05 15:13:30|180513.9|180423.9|180513.3|180423.3|180517.8|180427.8|180511.7|180421.7|6
1733411620000|2024-12-05 15:13:40|180517.5|180427.5|180512.6|180422.6|180519.6|180429.6|180511.7|180421.7|10
1733411630000|2024-12-05 15:13:50|180513.2|180423.2|180513.2|180423.2|180513.2|180423.2|180513.2|180423.2|1
1733411640000|2024-12-05 15:14:00|180518.3|180428.3|180513.9|180423.9|180519.6|180429.6|180512.6|180422.6|5
1733411650000|2024-12-05 15:14:10|180524.4|180434.4|180518.3|180428.3|180524.4|180434.4|180517.8|180427.8|7
1733411660000|2024-12-05 15:14:20|180518.2|180428.2|180516|180426|180518.7|180428.7|180516|180426|8
1733411670000|2024-12-05 15:14:30|180516.2|180426.2|180517.7|180427.7|180521.8|180431.8|180516.2|180426.2|4
1733411680000|2024-12-05 15:14:40|180517.9|180427.9|180515.4|180425.4|180518.4|180428.4|180506.5|180416.5|21
1733411690000|2024-12-05 15:14:50|180518.5|180428.5|180514.8|180424.8|180519.4|180429.4|180508.7|180418.7|16
1733411700000|2024-12-05 15:15:00|180517.7|180427.7|180511.2|180421.2|180517.7|180427.7|180507.8|180417.8|15
1733411710000|2024-12-05 15:15:10|180515.8|180425.8|180515.2|180425.2|180518.5|180428.5|180509|180419|16
1733411720000|2024-12-05 15:15:20|180512.9|180422.9|180507.4|180417.4|180515.2|180425.2|180506|180416|9
1733411730000|2024-12-05 15:15:30|180506.8|180416.8|180516|180426|180517.7|180427.7|180506.8|180416.8|10
1733411740000|2024-12-05 15:15:40|180511.8|180421.8|180517.2|180427.2|180517.5|180427.5|180509.1|180419.1|12
1733411750000|2024-12-05 15:15:50|180516.1|180426.1|180505.8|180415.8|180516.1|180426.1|180505.8|180415.8|7
1733411760000|2024-12-05 15:16:00|180504.6|180414.6|180515.2|180425.2|180515.2|180425.2|180503.5|180413.5|13
1733411770000|2024-12-05 15:16:10|180511.2|180421.2|180509.1|180419.1|180515.1|180425.1|180509.1|180419.1|6
1733411780000|2024-12-05 15:16:20|180514.4|180424.4|180512|180422|180519|180429|180512|180422|9
1733411790000|2024-12-05 15:16:30|180512.3|180422.3|180517.5|180427.5|180518|180428|180512.2|180422.2|6
1733411800000|2024-12-05 15:16:40|180521.2|180431.2|180526.4|180436.4|180559|180469|180520.4|180430.4|9
1733411810000|2024-12-05 15:16:50|180528.5|180438.5|180531.4|180441.4|180531.4|180441.4|180525.1|180435.1|4
1733411820000|2024-12-05 15:17:00|180528.9|180438.9|180528.9|180438.9|180531.4|180441.4|180528.9|180438.9|5
1733411830000|2024-12-05 15:17:10|180531.4|180441.4|180529.3|180439.3|180532.6|180442.6|180528.4|180438.4|5
1733411840000|2024-12-05 15:17:20|180527.2|180437.2|180522.5|180432.5|180527.2|180437.2|180522.5|180432.5|4
1733411850000|2024-12-05 15:17:30|180525.7|180435.7|180512|180422|180528.1|180438.1|180512|180422|18
1733411860000|2024-12-05 15:17:40|180511.8|180421.8|180512.9|180422.9|180512.9|180422.9|180507.8|180417.8|13
1733411870000|2024-12-05 15:17:50|180513|180423|180506.9|180416.9|180515.6|180425.6|180505.4|180415.4|19
1733411880000|2024-12-05 15:18:00|180503.7|180413.7|180469.6|180379.6|180504.9|180414.9|180462.7|180372.7|17
1733411890000|2024-12-05 15:18:10|180468.9|180378.9|180490.2|180400.2|180500.2|180410.2|180467.6|180377.6|21
1733411900000|2024-12-05 15:18:20|180490.1|180400.1|180482.7|180392.7|180490.1|180400.1|180480.7|180390.7|30
1733411910000|2024-12-05 15:18:30|180482.5|180392.5|180504.6|180414.6|180510.6|180420.6|180482.4|180392.4|27
1733411920000|2024-12-05 15:18:40|180503.2|180413.2|180499.9|180409.9|180507|180417|180499.9|180409.9|12
1733411930000|2024-12-05 15:18:50|180503.4|180413.4|180503.6|180413.6|180506.4|180416.4|180496.6|180406.6|22
1733411940000|2024-12-05 15:19:00|180503.8|180413.8|180506.5|180416.5|180513.1|180423.1|180503.4|180413.4|28
1733411950000|2024-12-05 15:19:10|180506.6|180416.6|180504.9|180414.9|180509|180419|180501.8|180411.8|24
1733411960000|2024-12-05 15:19:20|180511.4|180421.4|180507|180417|180511.4|180421.4|180505.4|180415.4|28
1733411970000|2024-12-05 15:19:30|180507.4|180417.4|180506|180416|180514.1|180424.1|180506|180416|18
1733411980000|2024-12-05 15:19:40|180506.3|180416.3|180502.7|180412.7|180511|180421|180502.6|180412.6|15
1733411990000|2024-12-05 15:19:50|180503.4|180413.4|180504.7|180414.7|180504.7|180414.7|180495.8|180405.8|19
1733412000000|2024-12-05 15:20:00|180503.6|180413.6|180505.9|180415.9|180510.5|180420.5|180503.6|180413.6|13
1733412010000|2024-12-05 15:20:10|180505.2|180415.2|180494.7|180404.7|180505.6|180415.6|180494.4|180404.4|13
1733412020000|2024-12-05 15:20:20|180494.2|180404.2|180494.5|180404.5|180499.2|180409.2|180492.7|180402.7|17
1733412030000|2024-12-05 15:20:30|180494.4|180404.4|180497|180407|180502|180412|180493.7|180403.7|17
1733412040000|2024-12-05 15:20:40|180497.5|180407.5|180502.7|180412.7|180505.2|180415.2|180479.9|180389.9|12
1733412050000|2024-12-05 15:20:50|180502|180412|180459.7|180369.7|180502.2|180412.2|180456.9|180366.9|16
1733412060000|2024-12-05 15:21:00|180455.1|180365.1|180485.2|180395.2|180485.2|180395.2|180454.6|180364.6|20
1733412070000|2024-12-05 15:21:10|180485.1|180395.1|180482.2|180392.2|180485.4|180395.4|180480.3|180390.3|14
1733412080000|2024-12-05 15:21:20|180484.7|180394.7|180488.1|180398.1|180488.5|180398.5|180484.7|180394.7|17
1733412090000|2024-12-05 15:21:30|180487.9|180397.9|180485.4|180395.4|180488.7|180398.7|180481.6|180391.6|14
1733412100000|2024-12-05 15:21:40|180484.9|180394.9|180484.9|180394.9|180485.9|180395.9|180484.2|180394.2|20
1733412110000|2024-12-05 15:21:50|180485|180395|180473.3|180383.3|180485|180395|180454.1|180364.1|26
1733412120000|2024-12-05 15:22:00|180477.7|180387.7|180480.5|180390.5|180480.8|180390.8|180473.7|180383.7|23
1733412130000|2024-12-05 15:22:10|180480.7|180390.7|180492.8|180402.8|180492.8|180402.8|180480.2|180390.2|16
1733412140000|2024-12-05 15:22:20|180489.9|180399.9|180490.4|180400.4|180490.4|180400.4|180489.2|180399.2|9
1733412150000|2024-12-05 15:22:30|180489.2|180399.2|180495.9|180405.9|180498.6|180408.6|180484.7|180394.7|15
1733412160000|2024-12-05 15:22:40|180496.4|180406.4|180500.9|180410.9|180500.9|180410.9|180496.1|180406.1|8
1733412170000|2024-12-05 15:22:50|180501.1|180411.1|180500|180410|180501.2|180411.2|180500|180410|7
1733412180000|2024-12-05 15:23:00|180498|180408|180500.6|180410.6|180500.8|180410.8|180498|180408|20
1733412190000|2024-12-05 15:23:10|180500.8|180410.8|180498.2|180408.2|180502.6|180412.6|180498.2|180408.2|8
1733412200000|2024-12-05 15:23:20|180531.4|180441.4|180514.8|180424.8|180531.4|180441.4|180514.8|180424.8|13
1733412210000|2024-12-05 15:23:30|180514.5|180424.5|180517.5|180427.5|180523.8|180433.8|180514.5|180424.5|13
1733412220000|2024-12-05 15:23:40|180523.3|180433.3|180517.9|180427.9|180523.5|180433.5|180517.4|180427.4|6
1733412230000|2024-12-05 15:23:50|180519.9|180429.9|180519.6|180429.6|180519.9|180429.9|180519.6|180429.6|2
1733412240000|2024-12-05 15:24:00|180520.5|180430.5|180517.1|180427.1|180522.7|180432.7|180515.7|180425.7|14
1733412250000|2024-12-05 15:24:10|180516.4|180426.4|180518.9|180428.9|180526.8|180436.8|180516.4|180426.4|9
1733412260000|2024-12-05 15:24:20|180521.5|180431.5|180516.7|180426.7|180526|180436|180511.2|180421.2|22
1733412270000|2024-12-05 15:24:30|180513.8|180423.8|180508.2|180418.2|180513.8|180423.8|180507.8|180417.8|22
1733412280000|2024-12-05 15:24:40|180508.3|180418.3|180489.8|180399.8|180508.3|180418.3|180489.8|180399.8|7
1733412290000|2024-12-05 15:24:50|180489.3|180399.3|180492|180402|180497.1|180407.1|180486.9|180396.9|13
1733412300000|2024-12-05 15:25:00|180493.7|180403.7|180489.6|180399.6|180493.7|180403.7|180482.2|180392.2|12
1733412310000|2024-12-05 15:25:10|180490.3|180400.3|180489.2|180399.2|180490.8|180400.8|180485.9|180395.9|17
1733412320000|2024-12-05 15:25:20|180485.5|180395.5|180478.3|180388.3|180487.6|180397.6|180473.1|180383.1|20
1733412330000|2024-12-05 15:25:30|180478.5|180388.5|180481.2|180391.2|180487.3|180397.3|180477.2|180387.2|17
1733412340000|2024-12-05 15:25:40|180480.5|180390.5|180481.5|180391.5|180481.5|180391.5|180463.9|180373.9|20
1733412350000|2024-12-05 15:25:50|180478.4|180388.4|180481|180391|180485.9|180395.9|180475.7|180385.7|18
1733412360000|2024-12-05 15:26:00|180482|180392|180478.3|180388.3|180487.5|180397.5|180470|180380|23
1733412370000|2024-12-05 15:26:10|180480.4|180390.4|180511|180421|180511.7|180421.7|180480.4|180390.4|21
1733412380000|2024-12-05 15:26:20|180511.2|180421.2|180517.9|180427.9|180518.4|180428.4|180511.2|180421.2|7
1733412390000|2024-12-05 15:26:30|180516.4|180426.4|180517.4|180427.4|180520|180430|180516.4|180426.4|5
1733412400000|2024-12-05 15:26:40|180514.5|180424.5|180514|180424|180514.9|180424.9|180514|180424|4
1733412410000|2024-12-05 15:26:50|180515|180425|180515|180425|180515|180425|180515|180425|1
1733412420000|2024-12-05 15:27:00|180513.7|180423.7|180517.5|180427.5|180517.5|180427.5|180512.4|180422.4|4
1733412430000|2024-12-05 15:27:10|180517|180427|180517.5|180427.5|180517.5|180427.5|180517|180427|2
1733412450000|2024-12-05 15:27:30|180517.9|180427.9|180517.9|180427.9|180518.4|180428.4|180517.9|180427.9|3
1733412470000|2024-12-05 15:27:50|180518.7|180428.7|180515.5|180425.5|180518.8|180428.8|180514.8|180424.8|9
1733412480000|2024-12-05 15:28:00|180516.2|180426.2|180526.3|180436.3|180527.9|180437.9|180516.2|180426.2|18
1733412490000|2024-12-05 15:28:10|180521.8|180431.8|180517.5|180427.5|180526.3|180436.3|180516.5|180426.5|15
1733412500000|2024-12-05 15:28:20|180521|180431|180518.4|180428.4|180529.8|180439.8|180512.4|180422.4|11
1733412510000|2024-12-05 15:28:30|180516.4|180426.4|180516.2|180426.2|180517.9|180427.9|180515.4|180425.4|18
1733412520000|2024-12-05 15:28:40|180517.9|180427.9|180510.9|180420.9|180517.9|180427.9|180510.9|180420.9|4
1733412530000|2024-12-05 15:28:50|180511.7|180421.7|180512.3|180422.3|180516.7|180426.7|180510.6|180420.6|12
1733412540000|2024-12-05 15:29:00|180515.4|180425.4|180516.8|180426.8|180516.8|180426.8|180511|180421|10
1733412550000|2024-12-05 15:29:10|180510.3|180420.3|180510.3|180420.3|180510.3|180420.3|180510.3|180420.3|1
1733412560000|2024-12-05 15:29:20|180511|180421|180525|180435|180530.3|180440.3|180510.3|180420.3|19
1733412570000|2024-12-05 15:29:30|180529|180439|180528|180438|180531.4|180441.4|180525|180435|12
1733412580000|2024-12-05 15:29:40|180540.7|180450.7|180530|180440|180540.7|180450.7|180526.9|180436.9|8
1733412590000|2024-12-05 15:29:50|180527.5|180437.5|180589.2|180499.2|180591.9|180501.9|180527.5|180437.5|12
1733412600000|2024-12-05 15:30:00|180592.2|180502.2|180610.1|180520.1|180615.5|180525.5|180592.2|180502.2|27
1733412610000|2024-12-05 15:30:10|180609.8|180519.8|180646.5|180556.5|180650.3|180560.3|180609.6|180519.6|27
1733412620000|2024-12-05 15:30:20|180643.4|180553.4|180647.2|180557.2|180649.2|180559.2|180618.7|180528.7|21
1733412630000|2024-12-05 15:30:30|180639.6|180549.6|180648.5|180558.5|180650.1|180560.1|180634.9|180544.9|18
1733412640000|2024-12-05 15:30:40|180645.8|180555.8|180645.7|180555.7|180645.8|180555.8|180617.5|180527.5|32
1733412650000|2024-12-05 15:30:50|180640.1|180550.1|180633.4|180543.4|180640.1|180550.1|180631.1|180541.1|14
1733412660000|2024-12-05 15:31:00|180631.6|180541.6|180632.9|180542.9|180632.9|180542.9|180631.1|180541.1|9
1733412670000|2024-12-05 15:31:10|180632.8|180542.8|180630.6|180540.6|180632.8|180542.8|180628.3|180538.3|16
1733412680000|2024-12-05 15:31:20|180630.8|180540.8|180516|180426|180630.8|180540.8|180513|180423|24
1733412690000|2024-12-05 15:31:30|180514.4|180424.4|180506.5|180416.5|180526.3|180436.3|180501.3|180411.3|24
1733412700000|2024-12-05 15:31:40|180506.3|180416.3|180503.5|180413.5|180506.6|180416.6|180503.4|180413.4|12
1733412710000|2024-12-05 15:31:50|180503.7|180413.7|180510.2|180420.2|180510.7|180420.7|180503.7|180413.7|19
1733412720000|2024-12-05 15:32:00|180510.7|180420.7|180528.4|180438.4|180530.5|180440.5|180509.6|180419.6|19
1733412730000|2024-12-05 15:32:10|180528.6|180438.6|180526.6|180436.6|180528.9|180438.9|180526.6|180436.6|10
1733412740000|2024-12-05 15:32:20|180528|180438|180501|180411|180533.5|180443.5|180501|180411|27
1733412750000|2024-12-05 15:32:30|180501.3|180411.3|180509.2|180419.2|180509.7|180419.7|180501.1|180411.1|16
1733412760000|2024-12-05 15:32:40|180509.4|180419.4|180502.2|180412.2|180509.6|180419.6|180494.1|180404.1|13
1733412770000|2024-12-05 15:32:50|180502.1|180412.1|180496|180406|180503.5|180413.5|180492.7|180402.7|16
1733412780000|2024-12-05 15:33:00|180497.6|180407.6|180510.4|180420.4|180512.4|180422.4|180497.4|180407.4|21
1733412790000|2024-12-05 15:33:10|180509.9|180419.9|180531.4|180441.4|180534.6|180444.6|180509.9|180419.9|21
1733412800000|2024-12-05 15:33:20|180531.2|180441.2|180534.5|180444.5|180535.1|180445.1|180531|180441|7
1733412810000|2024-12-05 15:33:30|180534.6|180444.6|180534.5|180444.5|180535.1|180445.1|180530.8|180440.8|13
1733412820000|2024-12-05 15:33:40|180534.3|180444.3|180537.4|180447.4|180538.7|180448.7|180531.4|180441.4|15
1733412830000|2024-12-05 15:33:50|180537.9|180447.9|180514.1|180424.1|180537.9|180447.9|180510.3|180420.3|24
1733412840000|2024-12-05 15:34:00|180513.9|180423.9|180529.3|180439.3|180529.8|180439.8|180513.9|180423.9|20
1733412850000|2024-12-05 15:34:10|180530.3|180440.3|180510.2|180420.2|180530.3|180440.3|180497.8|180407.8|19
1733412860000|2024-12-05 15:34:20|180511|180421|180511.4|180421.4|180513.4|180423.4|180511|180421|11
1733412870000|2024-12-05 15:34:30|180512.2|180422.2|180536.4|180446.4|180538.9|180448.9|180512.2|180422.2|19
1733412880000|2024-12-05 15:34:40|180537.3|180447.3|180548|180458|180555.3|180465.3|180537.3|180447.3|24
1733412890000|2024-12-05 15:34:50|180548.5|180458.5|180549.5|180459.5|180554.4|180464.4|180546.2|180456.2|20
1733412900000|2024-12-05 15:35:00|180548.3|180458.3|180543.5|180453.5|180548.3|180458.3|180541.2|180451.2|19
1733412910000|2024-12-05 15:35:10|180545.2|180455.2|180551.2|180461.2|180559.9|180469.9|180541.9|180451.9|23
1733412920000|2024-12-05 15:35:20|180551.4|180461.4|180559.3|180469.3|180560.5|180470.5|180551.4|180461.4|18
1733412930000|2024-12-05 15:35:30|180560.5|180470.5|180561.1|180471.1|180566.3|180476.3|180560.5|180470.5|17
1733412940000|2024-12-05 15:35:40|180560.9|180470.9|180555|180465|180562.2|180472.2|180554.5|180464.5|12
1733412950000|2024-12-05 15:35:50|180554|180464|180550.5|180460.5|180554|180464|180550.2|180460.2|10
1733412960000|2024-12-05 15:36:00|180550.4|180460.4|180549.8|180459.8|180560|180470|180549.3|180459.3|18
1733412970000|2024-12-05 15:36:10|180550|180460|180516.5|180426.5|180550|180460|180512.1|180422.1|29
1733412980000|2024-12-05 15:36:20|180516.1|180426.1|180513.2|180423.2|180520.4|180430.4|180507.9|180417.9|22
1733412990000|2024-12-05 15:36:30|180513.5|180423.5|180507.3|180417.3|180522.6|180432.6|180507.1|180417.1|18
1733413000000|2024-12-05 15:36:40|180507.1|180417.1|180498.4|180408.4|180507.6|180417.6|180486.7|180396.7|19
1733413010000|2024-12-05 15:36:50|180498.7|180408.7|180512.5|180422.5|180512.5|180422.5|180498.7|180408.7|14
1733413020000|2024-12-05 15:37:00|180507.5|180417.5|180504.4|180414.4|180517.4|180427.4|180504.4|180414.4|12
1733413030000|2024-12-05 15:37:10|180504.2|180414.2|180487.4|180397.4|180504.2|180414.2|180485.5|180395.5|27
1733413040000|2024-12-05 15:37:20|180487.8|180397.8|180481.2|180391.2|180487.8|180397.8|180477.9|180387.9|10
1733413050000|2024-12-05 15:37:30|180480.6|180390.6|180486.1|180396.1|180486.1|180396.1|180479.9|180389.9|16
1733413060000|2024-12-05 15:37:40|180484.8|180394.8|180490.7|180400.7|180495.1|180405.1|180484.1|180394.1|16
1733413070000|2024-12-05 15:37:50|180489.4|180399.4|180513.3|180423.3|180513.3|180423.3|180489.4|180399.4|24
1733413080000|2024-12-05 15:38:00|180514.1|180424.1|180532.4|180442.4|180536|180446|180512.4|180422.4|21
1733413090000|2024-12-05 15:38:10|180538|180448|180559|180469|180564.4|180474.4|180538|180448|21
1733413100000|2024-12-05 15:38:20|180556.7|180466.7|180583.9|180493.9|180594.3|180504.3|180556.7|180466.7|26
1733413110000|2024-12-05 15:38:30|180584.2|180494.2|180592|180502|180593|180503|180583.2|180493.2|21
1733413120000|2024-12-05 15:38:40|180593|180503|180599.5|180509.5|180601.5|180511.5|180592.5|180502.5|14
1733413130000|2024-12-05 15:38:50|180595.4|180505.4|180595.4|180505.4|180596.7|180506.7|180595.4|180505.4|11
1733413140000|2024-12-05 15:39:00|180596.4|180506.4|180660.4|180570.4|180667.3|180577.3|180596.4|180506.4|14
1733413150000|2024-12-05 15:39:10|180631.8|180541.8|180616.2|180526.2|180631.8|180541.8|180612|180522|9
1733413160000|2024-12-05 15:39:20|180615.8|180525.8|180655.5|180565.5|180655.5|180565.5|180612.8|180522.8|9
1733413170000|2024-12-05 15:39:30|180656.5|180566.5|180668.9|180578.9|180678.2|180588.2|180656.2|180566.2|29
1733413180000|2024-12-05 15:39:40|180669.5|180579.5|180679.7|180589.7|180683.5|180593.5|180669.3|180579.3|26
1733413190000|2024-12-05 15:39:50|180679.5|180589.5|180675.9|180585.9|180680.7|180590.7|180671.3|180581.3|25
1733413200000|2024-12-05 15:40:00|180671.5|180581.5|180682|180592|180683.4|180593.4|180671.5|180581.5|17
1733413210000|2024-12-05 15:40:10|180681.7|180591.7|180684.4|180594.4|180686|180596|180681.4|180591.4|14
1733413220000|2024-12-05 15:40:20|180683.7|180593.7|180679.2|180589.2|180685.2|180595.2|180679.2|180589.2|17
1733413230000|2024-12-05 15:40:30|180678.2|180588.2|180676.2|180586.2|180685.9|180595.9|180676.2|180586.2|20
1733413240000|2024-12-05 15:40:40|180675.2|180585.2|180679.2|180589.2|180680.4|180590.4|180673.9|180583.9|25
1733413250000|2024-12-05 15:40:50|180678.9|180588.9|180682.9|180592.9|180690.5|180600.5|180678.9|180588.9|16
1733413260000|2024-12-05 15:41:00|180683.5|180593.5|180675|180585|180693.7|180603.7|180675|180585|17
1733413270000|2024-12-05 15:41:10|180674.9|180584.9|180697.4|180607.4|180699|180609|180674.9|180584.9|20
1733413280000|2024-12-05 15:41:20|180695.9|180605.9|180723.9|180633.9|180730.7|180640.7|180695.9|180605.9|24
1733413290000|2024-12-05 15:41:30|180722.2|180632.2|180727.8|180637.8|180730.7|180640.7|180717.4|180627.4|26
1733413300000|2024-12-05 15:41:40|180730.5|180640.5|180685.7|180595.7|180731.4|180641.4|180683.4|180593.4|24
1733413310000|2024-12-05 15:41:50|180686.4|180596.4|180670.9|180580.9|180686.4|180596.4|180670.9|180580.9|24
1733413320000|2024-12-05 15:42:00|180670.5|180580.5|180679.2|180589.2|180679.2|180589.2|180664.2|180574.2|22
1733413330000|2024-12-05 15:42:10|180676.9|180586.9|180673.7|180583.7|180677.2|180587.2|180673.4|180583.4|17
1733413340000|2024-12-05 15:42:20|180674.3|180584.3|180675.5|180585.5|180680.2|180590.2|180673.3|180583.3|20
1733413350000|2024-12-05 15:42:30|180668.4|180578.4|180647.3|180557.3|180674.5|180584.5|180647|180557|27
1733413360000|2024-12-05 15:42:40|180647.7|180557.7|180649.3|180559.3|180658|180568|180647.3|180557.3|20
1733413370000|2024-12-05 15:42:50|180657.5|180567.5|180676.4|180586.4|180679.5|180589.5|180657.5|180567.5|17
1733413380000|2024-12-05 15:43:00|180677.4|180587.4|180656.4|180566.4|180678.2|180588.2|180654.7|180564.7|21
1733413390000|2024-12-05 15:43:10|180655.7|180565.7|180658.7|180568.7|180660.7|180570.7|180648.2|180558.2|31
1733413400000|2024-12-05 15:43:20|180659.4|180569.4|180660|180570|180660|180570|180656.5|180566.5|12
1733413410000|2024-12-05 15:43:30|180659|180569|180654.7|180564.7|180659|180569|180652|180562|20
1733413420000|2024-12-05 15:43:40|180655.4|180565.4|180666.4|180576.4|180666.4|180576.4|180652.5|180562.5|23
1733413430000|2024-12-05 15:43:50|180665.4|180575.4|180678.7|180588.7|180679.5|180589.5|180663|180573|19
1733413440000|2024-12-05 15:44:00|180679.2|180589.2|180676.9|180586.9|180681.7|180591.7|180676.7|180586.7|10
1733413450000|2024-12-05 15:44:10|180677.9|180587.9|180678.7|180588.7|180678.9|180588.9|180677.9|180587.9|6
1733413460000|2024-12-05 15:44:20|180678.5|180588.5|180685|180595|180686.7|180596.7|180671.2|180581.2|17
1733413470000|2024-12-05 15:44:30|180685.2|180595.2|180681|180591|180698|180608|180679.7|180589.7|22
1733413480000|2024-12-05 15:44:40|180681.7|180591.7|180678.3|180588.3|180681.7|180591.7|180673.2|180583.2|26
1733413490000|2024-12-05 15:44:50|180680.7|180590.7|180682|180592|180682|180592|180675.7|180585.7|25
1733413500000|2024-12-05 15:45:00|180681|180591|180606.2|180516.2|180681|180591|180602.2|180512.2|29
1733413510000|2024-12-05 15:45:10|180606.5|180516.5|180617.4|180527.4|180632.4|180542.4|180603.9|180513.9|30
1733413520000|2024-12-05 15:45:20|180619.6|180529.6|180613.5|180523.5|180628.7|180538.7|180608.4|180518.4|27
1733413530000|2024-12-05 15:45:30|180609.2|180519.2|180623.2|180533.2|180626|180536|180609|180519|30
1733413540000|2024-12-05 15:45:40|180622.9|180532.9|180617|180527|180627.5|180537.5|180613.7|180523.7|22
1733413550000|2024-12-05 15:45:50|180616.5|180526.5|180615.5|180525.5|180620.2|180530.2|180611|180521|21
1733413560000|2024-12-05 15:46:00|180611.5|180521.5|180598|180508|180614|180524|180595.5|180505.5|20
1733413570000|2024-12-05 15:46:10|180596.5|180506.5|180595.5|180505.5|180604.4|180514.4|180590.3|180500.3|18
1733413580000|2024-12-05 15:46:20|180602.6|180512.6|180607.9|180517.9|180607.9|180517.9|180593|180503|22
1733413590000|2024-12-05 15:46:30|180607.4|180517.4|180594|180504|180607.4|180517.4|180594|180504|22
1733413600000|2024-12-05 15:46:40|180585.7|180495.7|180587.7|180497.7|180591.2|180501.2|180583.4|180493.4|24
1733413610000|2024-12-05 15:46:50|180586|180496|180562.5|180472.5|180589.4|180499.4|180557.4|180467.4|26
1733413620000|2024-12-05 15:47:00|180562.4|180472.4|180556.9|180466.9|180562.4|180472.4|180527.5|180437.5|23
1733413630000|2024-12-05 15:47:10|180557.7|180467.7|180561.4|180471.4|180561.5|180471.5|180555.7|180465.7|19
1733413640000|2024-12-05 15:47:20|180562.7|180472.7|180562.2|180472.2|180563.4|180473.4|180556|180466|23
1733413650000|2024-12-05 15:47:30|180559|180469|180555|180465|180560.9|180470.9|180545.7|180455.7|22
1733413660000|2024-12-05 15:47:40|180556.7|180466.7|180558.9|180468.9|180562.2|180472.2|180555.9|180465.9|8
1733413670000|2024-12-05 15:47:50|180557.4|180467.4|180554.4|180464.4|180563.9|180473.9|180550.8|180460.8|16
1733413680000|2024-12-05 15:48:00|180553.7|180463.7|180551.2|180461.2|180555.5|180465.5|180545.7|180455.7|21
1733413690000|2024-12-05 15:48:10|180550.5|180460.5|180575.7|180485.7|180575.7|180485.7|180533.5|180443.5|17
1733413700000|2024-12-05 15:48:20|180575.4|180485.4|180579|180489|180588.4|180498.4|180575.4|180485.4|21
1733413710000|2024-12-05 15:48:30|180582.5|180492.5|180566.4|180476.4|180582.7|180492.7|180562|180472|19
1733413720000|2024-12-05 15:48:40|180561.5|180471.5|180562.2|180472.2|180582.2|180492.2|180561.5|180471.5|26
1733413730000|2024-12-05 15:48:50|180563.7|180473.7|180556.2|180466.2|180563.7|180473.7|180549.9|180459.9|18
1733413740000|2024-12-05 15:49:00|180553|180463|180555.2|180465.2|180560.4|180470.4|180547|180457|23
1733413750000|2024-12-05 15:49:10|180552.8|180462.8|180557.4|180467.4|180562|180472|180544.5|180454.5|27
1733413760000|2024-12-05 15:49:20|180554.9|180464.9|180563.4|180473.4|180563.4|180473.4|180545.5|180455.5|25
1733413770000|2024-12-05 15:49:30|180564.4|180474.4|180564|180474|180568|180478|180561.9|180471.9|19
1733413780000|2024-12-05 15:49:40|180556.4|180466.4|180532|180442|180558|180468|180532|180442|19
1733413790000|2024-12-05 15:49:50|180534.4|180444.4|180524.5|180434.5|180534.4|180444.4|180513.4|180423.4|19
1733413800000|2024-12-05 15:50:00|180525.5|180435.5|180503.7|180413.7|180525.5|180435.5|180502.9|180412.9|24
1733413810000|2024-12-05 15:50:10|180506|180416|180506|180416|180510.4|180420.4|180501.4|180411.4|24
1733413820000|2024-12-05 15:50:20|180505|180415|180511.5|180421.5|180514|180424|180503.9|180413.9|21
1733413830000|2024-12-05 15:50:30|180512|180422|180512.4|180422.4|180512.5|180422.5|180504.2|180414.2|16
1733413840000|2024-12-05 15:50:40|180515.7|180425.7|180513.5|180423.5|180515.7|180425.7|180491|180401|27
1733413850000|2024-12-05 15:50:50|180513.2|180423.2|180525|180435|180525|180435|180510.7|180420.7|15
1733413860000|2024-12-05 15:51:00|180525.5|180435.5|180510.6|180420.6|180525.5|180435.5|180510.6|180420.6|8
1733413870000|2024-12-05 15:51:10|180511|180421|180496|180406|180513.5|180423.5|180493.5|180403.5|21
1733413880000|2024-12-05 15:51:20|180497|180407|180494.3|180404.3|180509.8|180419.8|180493.3|180403.3|28
1733413890000|2024-12-05 15:51:30|180493.3|180403.3|180439.8|180349.8|180493.3|180403.3|180439.8|180349.8|21
1733413900000|2024-12-05 15:51:40|180440.7|180350.7|180430.4|180340.4|180440.7|180350.7|180429.2|180339.2|22
1733413910000|2024-12-05 15:51:50|180429.1|180339.1|180436.6|180346.6|180438.9|180348.9|180427.4|180337.4|18
1733413920000|2024-12-05 15:52:00|180435.6|180345.6|180408.4|180318.4|180435.6|180345.6|180408.3|180318.3|28
1733413930000|2024-12-05 15:52:10|180407.9|180317.9|180375.9|180285.9|180421.5|180331.5|180361|180271|30
1733413940000|2024-12-05 15:52:20|180384|180294|180378.9|180288.9|180386.2|180296.2|180377.4|180287.4|11
1733413950000|2024-12-05 15:52:30|180378.8|180288.8|180333.1|180243.1|180381.5|180291.5|180330.9|180240.9|20
1733413960000|2024-12-05 15:52:40|180328|180238|180340.3|180250.3|180342.8|180252.8|180325.1|180235.1|25
1733413970000|2024-12-05 15:52:50|180341.1|180251.1|180333.9|180243.9|180341.1|180251.1|180333.1|180243.1|14
1733413980000|2024-12-05 15:53:00|180334.4|180244.4|180345.8|180255.8|180357.9|180267.9|180334.4|180244.4|21
1733413990000|2024-12-05 15:53:10|180351.2|180261.2|180353.9|180263.9|180360.7|180270.7|180345.3|180255.3|18
1733414000000|2024-12-05 15:53:20|180353.4|180263.4|180350.5|180260.5|180358.6|180268.6|180347.3|180257.3|18
1733414010000|2024-12-05 15:53:30|180354.6|180264.6|180347.6|180257.6|180366.8|180276.8|180347.6|180257.6|23
1733414020000|2024-12-05 15:53:40|180354.7|180264.7|180350.7|180260.7|180363|180273|180343.8|180253.8|26
1733414030000|2024-12-05 15:53:50|180354.6|180264.6|180333.3|180243.3|180362.7|180272.7|180333.3|180243.3|33
1733414040000|2024-12-05 15:54:00|180340.8|180250.8|180337.7|180247.7|180366.9|180276.9|180337.7|180247.7|26
1733414050000|2024-12-05 15:54:10|180337|180247|180350|180260|180361.5|180271.5|180336.7|180246.7|23
1733414060000|2024-12-05 15:54:20|180346.9|180256.9|180349.9|180259.9|180359.3|180269.3|180336.2|180246.2|28
1733414070000|2024-12-05 15:54:30|180343.6|180253.6|180351.5|180261.5|180355.6|180265.6|180338.3|180248.3|21
1733414080000|2024-12-05 15:54:40|180352|180262|180352.5|180262.5|180362.1|180272.1|180352|180262|21
1733414090000|2024-12-05 15:54:50|180354|180264|180348.9|180258.9|180358.8|180268.8|180348.9|180258.9|20
1733414100000|2024-12-05 15:55:00|180349.3|180259.3|180403.6|180313.6|180405.6|180315.6|180349.3|180259.3|26
1733414110000|2024-12-05 15:55:10|180403.8|180313.8|180409.7|180319.7|180410.9|180320.9|180398.3|180308.3|23
1733414120000|2024-12-05 15:55:20|180411.1|180321.1|180407.8|180317.8|180417.3|180327.3|180406.6|180316.6|19
1733414130000|2024-12-05 15:55:30|180405.5|180315.5|180378.3|180288.3|180405.5|180315.5|180373.1|180283.1|16
1733414140000|2024-12-05 15:55:40|180375.3|180285.3|180375.9|180285.9|180379.7|180289.7|180372.4|180282.4|13
1733414150000|2024-12-05 15:55:50|180377.5|180287.5|180377.9|180287.9|180379.9|180289.9|180375.9|180285.9|11
1733414160000|2024-12-05 15:56:00|180378.5|180288.5|180378.2|180288.2|180380.5|180290.5|180376.8|180286.8|8
1733414170000|2024-12-05 15:56:10|180376.8|180286.8|180370.6|180280.6|180376.9|180286.9|180344.2|180254.2|11
1733414180000|2024-12-05 15:56:20|180371.5|180281.5|180382.7|180292.7|180395.5|180305.5|180371.5|180281.5|26
1733414190000|2024-12-05 15:56:30|180382|180292|180369.5|180279.5|180392|180302|180367.5|180277.5|23
1733414200000|2024-12-05 15:56:40|180370.4|180280.4|180356.1|180266.1|180370.4|180280.4|180355.1|180265.1|16
1733414210000|2024-12-05 15:56:50|180355.6|180265.6|180347|180257|180356.1|180266.1|180339.6|180249.6|18
1733414220000|2024-12-05 15:57:00|180349|180259|180334.9|180244.9|180349|180259|180327|180237|15
1733414230000|2024-12-05 15:57:10|180349.4|180259.4|180338|180248|180349.9|180259.9|180338|180248|19
1733414240000|2024-12-05 15:57:20|180337.8|180247.8|180345.8|180255.8|180350.2|180260.2|180329.6|180239.6|22
1733414250000|2024-12-05 15:57:30|180352.8|180262.8|180336.1|180246.1|180352.8|180262.8|180323.2|180233.2|33
1733414260000|2024-12-05 15:57:40|180339.2|180249.2|180344.2|180254.2|180344.5|180254.5|180336.7|180246.7|19
1733414270000|2024-12-05 15:57:50|180343.1|180253.1|180380.3|180290.3|180386.8|180296.8|180343.1|180253.1|26
1733414280000|2024-12-05 15:58:00|180377.9|180287.9|180381.7|180291.7|180391.6|180301.6|180368.1|180278.1|24
1733414290000|2024-12-05 15:58:10|180379.4|180289.4|180373.8|180283.8|180390.4|180300.4|180370.5|180280.5|17
1733414300000|2024-12-05 15:58:20|180376.7|180286.7|180391.5|180301.5|180395|180305|180371.5|180281.5|17
1733414310000|2024-12-05 15:58:30|180392.5|180302.5|180416.6|180326.6|180420|180330|180392.5|180302.5|8
1733414320000|2024-12-05 15:58:40|180415.6|180325.6|180418.9|180328.9|180421.1|180331.1|180415.6|180325.6|10
1733414330000|2024-12-05 15:58:50|180418.1|180328.1|180399.9|180309.9|180418.9|180328.9|180399.9|180309.9|13
1733414340000|2024-12-05 15:59:00|180398.9|180308.9|180382.6|180292.6|180401.7|180311.7|180380.6|180290.6|15
1733414350000|2024-12-05 15:59:10|180381|180291|180376.6|180286.6|180381.8|180291.8|180376.1|180286.1|12
1733414360000|2024-12-05 15:59:20|180373.9|180283.9|180372.6|180282.6|180373.9|180283.9|180361.9|180271.9|17
1733414370000|2024-12-05 15:59:30|180372.3|180282.3|180399|180309|180401.4|180311.4|180372.3|180282.3|14
1733414380000|2024-12-05 15:59:40|180396.5|180306.5|180390.2|180300.2|180397.5|180307.5|180390.2|180300.2|7
1733414390000|2024-12-05 15:59:50|180389.5|180299.5|180392.8|180302.8|180406.8|180316.8|180387.4|180297.4|23
1733414400000|2024-12-05 16:00:00|180390.2|180300.2|180398.8|180308.8|180403.5|180313.5|180386.5|180296.5|20
1733414410000|2024-12-05 16:00:10|180402.9|180312.9|180407|180317|180407|180317|180399.9|180309.9|15
1733414420000|2024-12-05 16:00:20|180403.7|180313.7|180390.5|180300.5|180408.2|180318.2|180385.2|180295.2|18
1733414430000|2024-12-05 16:00:30|180389|180299|180394.2|180304.2|180409.5|180319.5|180389|180299|12
1733414440000|2024-12-05 16:00:40|180394.9|180304.9|180402.4|180312.4|180410.7|180320.7|180394.9|180304.9|13
1733414450000|2024-12-05 16:00:50|180403.4|180313.4|180407|180317|180407|180317|180401.5|180311.5|21
1733414460000|2024-12-05 16:01:00|180404.5|180314.5|180410|180320|180413.4|180323.4|180401.2|180311.2|19
1733414470000|2024-12-05 16:01:10|180406.5|180316.5|180384.8|180294.8|180410.2|180320.2|180384.2|180294.2|24
1733414480000|2024-12-05 16:01:20|180384.5|180294.5|180390.2|180300.2|180390.2|180300.2|180382.8|180292.8|13
1733414490000|2024-12-05 16:01:30|180387|180297|180394.4|180304.4|180394.7|180304.7|180387|180297|19
1733414500000|2024-12-05 16:01:40|180393.5|180303.5|180387.4|180297.4|180396|180306|180387.4|180297.4|11
1733414510000|2024-12-05 16:01:50|180384.3|180294.3|180379.3|180289.3|180387|180297|180379.3|180289.3|7
1733414520000|2024-12-05 16:02:00|180369|180279|180359|180269|180369|180279|180356.2|180266.2|4
1733414530000|2024-12-05 16:02:10|180356.3|180266.3|180380.3|180290.3|180385|180295|180356.3|180266.3|11
1733414540000|2024-12-05 16:02:20|180376.8|180286.8|180362.9|180272.9|180376.8|180286.8|180362.1|180272.1|10
1733414550000|2024-12-05 16:02:30|180361.4|180271.4|180362.1|180272.1|180368.2|180278.2|180355.2|180265.2|14
1733414560000|2024-12-05 16:02:40|180360.6|180270.6|180364.3|180274.3|180365.3|180275.3|180351.8|180261.8|12
1733414570000|2024-12-05 16:02:50|180365.1|180275.1|180382.8|180292.8|180382.8|180292.8|180360.8|180270.8|18
1733414580000|2024-12-05 16:03:00|180375.7|180285.7|180392.9|180302.9|180394.3|180304.3|180375.7|180285.7|14
1733414590000|2024-12-05 16:03:10|180395.3|180305.3|180356.1|180266.1|180395.6|180305.6|180355.6|180265.6|20
1733414600000|2024-12-05 16:03:20|180357.9|180267.9|180340.4|180250.4|180365.5|180275.5|180340.4|180250.4|19
1733414610000|2024-12-05 16:03:30|180342.9|180252.9|180348.7|180258.7|180355.4|180265.4|180342.9|180252.9|16
1733414620000|2024-12-05 16:03:40|180346.6|180256.6|180348.5|180258.5|180351.8|180261.8|180341.5|180251.5|15
1733414630000|2024-12-05 16:03:50|180355.5|180265.5|180361.1|180271.1|180378|180288|180349.6|180259.6|12
1733414640000|2024-12-05 16:04:00|180360.5|180270.5|180357.6|180267.6|180370.8|180280.8|180356.5|180266.5|18
1733414650000|2024-12-05 16:04:10|180359.5|180269.5|180357.4|180267.4|180379.5|180289.5|180357.4|180267.4|17
1733414660000|2024-12-05 16:04:20|180363.5|180273.5|180374.2|180284.2|180376.5|180286.5|180357.4|180267.4|22
1733414670000|2024-12-05 16:04:30|180369.3|180279.3|180349|180259|180371.1|180281.1|180349|180259|19
1733414680000|2024-12-05 16:04:40|180352.2|180262.2|180353|180263|180353|180263|180349.9|180259.9|4
1733414690000|2024-12-05 16:04:50|180357.4|180267.4|180357.3|180267.3|180358.7|180268.7|180335.8|180245.8|23
1733414700000|2024-12-05 16:05:00|180353.5|180263.5|180358.3|180268.3|180362.4|180272.4|180353|180263|19
1733414710000|2024-12-05 16:05:10|180358|180268|180354.3|180264.3|180359.7|180269.7|180353|180263|11
1733414720000|2024-12-05 16:05:20|180353.2|180263.2|180353.5|180263.5|180359.3|180269.3|180349.5|180259.5|10
1733414730000|2024-12-05 16:05:30|180355.5|180265.5|180353|180263|180364.5|180274.5|180347.5|180257.5|20
1733414740000|2024-12-05 16:05:40|180357.5|180267.5|180345.7|180255.7|180360.5|180270.5|180341.8|180251.8|16
1733414750000|2024-12-05 16:05:50|180342.9|180252.9|180341.7|180251.7|180342.9|180252.9|180337.5|180247.5|29
1733414760000|2024-12-05 16:06:00|180346.4|180256.4|180325.1|180235.1|180346.4|180256.4|180319.9|180229.9|25
1733414770000|2024-12-05 16:06:10|180324.4|180234.4|180312.7|180222.7|180331.9|180241.9|180308.8|180218.8|12
1733414780000|2024-12-05 16:06:20|180312.6|180222.6|180351.4|180261.4|180351.4|180261.4|180312.6|180222.6|15
1733414790000|2024-12-05 16:06:30|180348.7|180258.7|180351.7|180261.7|180351.7|180261.7|180347.7|180257.7|3
1733414800000|2024-12-05 16:06:40|180352|180262|180352|180262|180352|180262|180352|180262|1
1733414810000|2024-12-05 16:06:50|180348.8|180258.8|180348.3|180258.3|180348.8|180258.8|180348.3|180258.3|2
1733414820000|2024-12-05 16:07:00|180346|180256|180350.1|180260.1|180354|180264|180346|180256|11
1733414830000|2024-12-05 16:07:10|180350.6|180260.6|180353.9|180263.9|180358.2|180268.2|180350.6|180260.6|11
1733414840000|2024-12-05 16:07:20|180357.3|180267.3|180377.7|180287.7|180379.3|180289.3|180353.5|180263.5|19
1733414850000|2024-12-05 16:07:30|180378|180288|180373.7|180283.7|180386|180296|180373.7|180283.7|18
1733414860000|2024-12-05 16:07:40|180370.5|180280.5|180359.4|180269.4|180370.5|180280.5|180357.1|180267.1|15
1733414870000|2024-12-05 16:07:50|180359.2|180269.2|180356|180266|180359.4|180269.4|180356|180266|3
1733414880000|2024-12-05 16:08:00|180355.8|180265.8|180355.3|180265.3|180355.8|180265.8|180347.4|180257.4|18
1733414890000|2024-12-05 16:08:10|180354.8|180264.8|180344.4|180254.4|180354.8|180264.8|180340|180250|7
1733414900000|2024-12-05 16:08:20|180340.8|180250.8|180344.3|180254.3|180344.4|180254.4|180340.3|180250.3|4
1733414910000|2024-12-05 16:08:30|180345.5|180255.5|180345.5|180255.5|180345.5|180255.5|180345.5|180255.5|1
1733414920000|2024-12-05 16:08:40|180340.5|180250.5|180341.4|180251.4|180345.1|180255.1|180340.5|180250.5|3
1733414930000|2024-12-05 16:08:50|180344.9|180254.9|180344.4|180254.4|180344.9|180254.9|180339.7|180249.7|3
1733414940000|2024-12-05 16:09:00|180348|180258|180341.9|180251.9|180348|180258|180340.8|180250.8|4
1733414960000|2024-12-05 16:09:20|180346.4|180256.4|180343.5|180253.5|180346.4|180256.4|180338.3|180248.3|5
1733414970000|2024-12-05 16:09:30|180343|180253|180348.1|180258.1|180348.1|180258.1|180335.2|180245.2|12
1733414980000|2024-12-05 16:09:40|180346.6|180256.6|180347.9|180257.9|180347.9|180257.9|180346.6|180256.6|2
1733414990000|2024-12-05 16:09:50|180346.4|180256.4|180348.8|180258.8|180348.8|180258.8|180346.4|180256.4|4
1733415000000|2024-12-05 16:10:00|180322.6|180232.6|180339.8|180249.8|180343.3|180253.3|180322.6|180232.6|14
1733415010000|2024-12-05 16:10:10|180344.5|180254.5|180344.5|180254.5|180344.5|180254.5|180344.5|180254.5|1
1733415020000|2024-12-05 16:10:20|180344.4|180254.4|180344.4|180254.4|180344.4|180254.4|180344.4|180254.4|1
1733415030000|2024-12-05 16:10:30|180344.5|180254.5|180344.5|180254.5|180344.5|180254.5|180344.4|180254.4|3
1733415040000|2024-12-05 16:10:40|180344.8|180254.8|180344.8|180254.8|180344.8|180254.8|180344.8|180254.8|1
1733415060000|2024-12-05 16:11:00|180347.3|180257.3|180347.3|180257.3|180347.3|180257.3|180347.3|180257.3|1
1733415070000|2024-12-05 16:11:10|180347.5|180257.5|180347.3|180257.3|180347.5|180257.5|180347.3|180257.3|2
1733415080000|2024-12-05 16:11:20|180347.5|180257.5|180347.3|180257.3|180347.5|180257.5|180347.3|180257.3|4
1733415090000|2024-12-05 16:11:30|180347.5|180257.5|180413.9|180323.9|180429|180339|180347.5|180257.5|24
1733415100000|2024-12-05 16:11:40|180414.8|180324.8|180418|180328|180419.8|180329.8|180411.3|180321.3|18
1733415110000|2024-12-05 16:11:50|180418.8|180328.8|180416.1|180326.1|180425|180335|180415.6|180325.6|25
1733415120000|2024-12-05 16:12:00|180417.7|180327.7|180418.3|180328.3|180419.1|180329.1|180416.6|180326.6|21
1733415130000|2024-12-05 16:12:10|180418.2|180328.2|180416.3|180326.3|180422.7|180332.7|180413|180323|12
1733415140000|2024-12-05 16:12:20|180416.7|180326.7|180416.8|180326.8|180418.2|180328.2|180416.2|180326.2|21
1733415150000|2024-12-05 16:12:30|180432.5|180342.5|180428.9|180338.9|180432.5|180342.5|180418.5|180328.5|16
1733415160000|2024-12-05 16:12:40|180427.6|180337.6|180445.9|180355.9|180445.9|180355.9|180427.1|180337.1|18
1733415170000|2024-12-05 16:12:50|180446.1|180356.1|180450.5|180360.5|180461.7|180371.7|180443.6|180353.6|26
1733415180000|2024-12-05 16:13:00|180455.5|180365.5|180434.2|180344.2|180455.7|180365.7|180430.4|180340.4|14
1733415190000|2024-12-05 16:13:10|180434.5|180344.5|180435.2|180345.2|180438.3|180348.3|180433.8|180343.8|11
1733415200000|2024-12-05 16:13:20|180434.5|180344.5|180451.1|180361.1|180454.7|180364.7|180434.5|180344.5|12
1733415210000|2024-12-05 16:13:30|180454.6|180364.6|180460.3|180370.3|180463.6|180373.6|180449.4|180359.4|22
1733415220000|2024-12-05 16:13:40|180459.8|180369.8|180485.8|180395.8|180489.9|180399.9|180459.8|180369.8|20
1733415230000|2024-12-05 16:13:50|180485.3|180395.3|180500.1|180410.1|180505.3|180415.3|180485.3|180395.3|24
1733415240000|2024-12-05 16:14:00|180505.5|180415.5|180511.7|180421.7|180511.7|180421.7|180498.6|180408.6|28
1733415250000|2024-12-05 16:14:10|180505.5|180415.5|180499.8|180409.8|180505.5|180415.5|180498.9|180408.9|25
1733415260000|2024-12-05 16:14:20|180500.1|180410.1|180500.9|180410.9|180501.3|180411.3|180492.2|180402.2|23
1733415270000|2024-12-05 16:14:30|180500.7|180410.7|180500|180410|180500.9|180410.9|180499.9|180409.9|10
1733415280000|2024-12-05 16:14:40|180495.8|180405.8|180496.1|180406.1|180502.7|180412.7|180484.7|180394.7|15
1733415290000|2024-12-05 16:14:50|180496.8|180406.8|180485|180395|180496.8|180406.8|180483.8|180393.8|23
1733415300000|2024-12-05 16:15:00|180491.6|180401.6|180502.9|180412.9|180511.1|180421.1|180484.5|180394.5|20
1733415310000|2024-12-05 16:15:10|180502|180412|180497.7|180407.7|180507.3|180417.3|180496.6|180406.6|20
1733415320000|2024-12-05 16:15:20|180497.9|180407.9|180499.3|180409.3|180505.5|180415.5|180497.9|180407.9|14
1733415330000|2024-12-05 16:15:30|180499.5|180409.5|180479.5|180389.5|180499.7|180409.7|180479.3|180389.3|15
1733415340000|2024-12-05 16:15:40|180479.7|180389.7|180482.5|180392.5|180489.8|180399.8|180479.7|180389.7|8
1733415350000|2024-12-05 16:15:50|180479.8|180389.8|180479.4|180389.4|180484.1|180394.1|180466.8|180376.8|14
1733415360000|2024-12-05 16:16:00|180476.3|180386.3|180479.1|180389.1|180482.5|180392.5|180471|180381|14
1733415370000|2024-12-05 16:16:10|180478.3|180388.3|180444.6|180354.6|180478.3|180388.3|180443.4|180353.4|14
1733415380000|2024-12-05 16:16:20|180442.4|180352.4|180430.3|180340.3|180442.4|180352.4|180416.5|180326.5|16
1733415390000|2024-12-05 16:16:30|180432.3|180342.3|180430.1|180340.1|180432.5|180342.5|180430.1|180340.1|4
1733415400000|2024-12-05 16:16:40|180433.4|180343.4|180432.1|180342.1|180434.6|180344.6|180431.1|180341.1|13
1733415410000|2024-12-05 16:16:50|180432.3|180342.3|180442|180352|180465.6|180375.6|180432.3|180342.3|22
1733415420000|2024-12-05 16:17:00|180444.5|180354.5|180444|180354|180445.6|180355.6|180427.8|180337.8|23
1733415430000|2024-12-05 16:17:10|180443.9|180353.9|180434.7|180344.7|180444.7|180354.7|180434|180344|15
1733415440000|2024-12-05 16:17:20|180434.2|180344.2|180436.7|180346.7|180436.7|180346.7|180434.2|180344.2|3
1733415450000|2024-12-05 16:17:30|180439.1|180349.1|180439.8|180349.8|180440.9|180350.9|180436.9|180346.9|11
1733415460000|2024-12-05 16:17:40|180439.5|180349.5|180434.9|180344.9|180439.5|180349.5|180431.8|180341.8|10
1733415470000|2024-12-05 16:17:50|180434.6|180344.6|180404.8|180314.8|180436.9|180346.9|180402.9|180312.9|24
1733415480000|2024-12-05 16:18:00|180404.6|180314.6|180396.3|180306.3|180423.2|180333.2|180395.6|180305.6|23
1733415490000|2024-12-05 16:18:10|180396.9|180306.9|180408.1|180318.1|180416.5|180326.5|180396.9|180306.9|19
1733415500000|2024-12-05 16:18:20|180411.5|180321.5|180395.3|180305.3|180412.2|180322.2|180394.8|180304.8|26
1733415510000|2024-12-05 16:18:30|180401.3|180311.3|180388|180298|180401.4|180311.4|180387.3|180297.3|29
1733415520000|2024-12-05 16:18:40|180389.9|180299.9|180383.8|180293.8|180389.9|180299.9|180370|180280|32
1733415530000|2024-12-05 16:18:50|180381.7|180291.7|180380.9|180290.9|180384.8|180294.8|180377.3|180287.3|34
1733415540000|2024-12-05 16:19:00|180382.2|180292.2|180380.8|180290.8|180400|180310|180373|180283|27
1733415550000|2024-12-05 16:19:10|180386.7|180296.7|180379.8|180289.8|180386.7|180296.7|180369.1|180279.1|27
1733415560000|2024-12-05 16:19:20|180379.1|180289.1|180379.9|180289.9|180388.9|180298.9|180368.3|180278.3|19
1733415570000|2024-12-05 16:19:30|180375.9|180285.9|180367.9|180277.9|180383.8|180293.8|180365.9|180275.9|17
1733415580000|2024-12-05 16:19:40|180368.1|180278.1|180376.7|180286.7|180382.1|180292.1|180364.8|180274.8|14
1733415590000|2024-12-05 16:19:50|180376.1|180286.1|180339.7|180249.7|180381.6|180291.6|180337.5|180247.5|21
1733415600000|2024-12-05 16:20:00|180339.5|180249.5|180348.5|180258.5|180352.7|180262.7|180337.5|180247.5|17
1733415610000|2024-12-05 16:20:10|180341.6|180251.6|180356.3|180266.3|180361.3|180271.3|180341.6|180251.6|17
1733415620000|2024-12-05 16:20:20|180356.2|180266.2|180336.7|180246.7|180356.2|180266.2|180333.4|180243.4|19
1733415630000|2024-12-05 16:20:30|180331|180241|180327.7|180237.7|180331|180241|180323.9|180233.9|7
1733415640000|2024-12-05 16:20:40|180327.5|180237.5|180330.9|180240.9|180333.1|180243.1|180322.7|180232.7|15
1733415650000|2024-12-05 16:20:50|180335.2|180245.2|180349.2|180259.2|180351.3|180261.3|180332.1|180242.1|21
1733415660000|2024-12-05 16:21:00|180351.5|180261.5|180352.4|180262.4|180362.3|180272.3|180346|180256|19
1733415670000|2024-12-05 16:21:10|180355.4|180265.4|180364.7|180274.7|180375.8|180285.8|180355.4|180265.4|21
1733415680000|2024-12-05 16:21:20|180361|180271|180351|180261|180367.8|180277.8|180347.5|180257.5|15
1733415690000|2024-12-05 16:21:30|180351.3|180261.3|180326.6|180236.6|180357.6|180267.6|180318.7|180228.7|13
1733415700000|2024-12-05 16:21:40|180325|180235|180323.5|180233.5|180326.9|180236.9|180323.5|180233.5|10
1733415710000|2024-12-05 16:21:50|180326|180236|180324.3|180234.3|180333.9|180243.9|180322.7|180232.7|17
1733415720000|2024-12-05 16:22:00|180324.7|180234.7|180401|180311|180414|180324|180324.7|180234.7|29
1733415730000|2024-12-05 16:22:10|180396.9|180306.9|180392.3|180302.3|180403.5|180313.5|180391.5|180301.5|13
1733415740000|2024-12-05 16:22:20|180392.5|180302.5|180400.5|180310.5|180414.9|180324.9|180392.5|180302.5|17
1733415750000|2024-12-05 16:22:30|180403.5|180313.5|180372.7|180282.7|180407.5|180317.5|180372.7|180282.7|25
1733415760000|2024-12-05 16:22:40|180372.5|180282.5|180351|180261|180372.5|180282.5|180351|180261|6
1733415770000|2024-12-05 16:22:50|180345.8|180255.8|180334|180244|180346.7|180256.7|180332.5|180242.5|17
1733415780000|2024-12-05 16:23:00|180332.1|180242.1|180332.6|180242.6|180343.7|180253.7|180324.2|180234.2|15
1733415790000|2024-12-05 16:23:10|180335|180245|180336.9|180246.9|180339.2|180249.2|180329.7|180239.7|26
1733415800000|2024-12-05 16:23:20|180335.9|180245.9|180344.2|180254.2|180353.3|180263.3|180332.3|180242.3|21
1733415810000|2024-12-05 16:23:30|180344.3|180254.3|180348|180258|180357.6|180267.6|180344.3|180254.3|11
1733415820000|2024-12-05 16:23:40|180348.8|180258.8|180344.9|180254.9|180348.8|180258.8|180333.3|180243.3|10
1733415830000|2024-12-05 16:23:50|180347.3|180257.3|180351.3|180261.3|180358.9|180268.9|180347.3|180257.3|8
1733415840000|2024-12-05 16:24:00|180351.5|180261.5|180342.9|180252.9|180351.5|180261.5|180333.2|180243.2|21
1733415850000|2024-12-05 16:24:10|180345.1|180255.1|180338.6|180248.6|180345.1|180255.1|180330.4|180240.4|18
1733415860000|2024-12-05 16:24:20|180335.1|180245.1|180330.8|180240.8|180335.4|180245.4|180330.8|180240.8|11
1733415870000|2024-12-05 16:24:30|180331.5|180241.5|180349.2|180259.2|180352.3|180262.3|180330.8|180240.8|5
1733415880000|2024-12-05 16:24:40|180351.9|180261.9|180357.2|180267.2|180359.8|180269.8|180351.7|180261.7|6
1733415890000|2024-12-05 16:24:50|180360.7|180270.7|180353|180263|180360.7|180270.7|180351.1|180261.1|10
1733415900000|2024-12-05 16:25:00|180352.5|180262.5|180352.9|180262.9|180355.5|180265.5|180352.5|180262.5|5
1733415910000|2024-12-05 16:25:10|180352.7|180262.7|180343.5|180253.5|180352.7|180262.7|180343.5|180253.5|16
1733415920000|2024-12-05 16:25:20|180347.6|180257.6|180344.3|180254.3|180347.6|180257.6|180343.6|180253.6|4
1733415930000|2024-12-05 16:25:30|180346.5|180256.5|180350.4|180260.4|180350.4|180260.4|180346.5|180256.5|3
1733415940000|2024-12-05 16:25:40|180349.6|180259.6|180343.7|180253.7|180350.4|180260.4|180340.3|180250.3|14
1733415950000|2024-12-05 16:25:50|180344.3|180254.3|180352.6|180262.6|180358.5|180268.5|180344.3|180254.3|9
1733415960000|2024-12-05 16:26:00|180350.4|180260.4|180352.7|180262.7|180358.7|180268.7|180349.4|180259.4|9
1733415970000|2024-12-05 16:26:10|180353.5|180263.5|180357|180267|180360.5|180270.5|180351.7|180261.7|15
1733415980000|2024-12-05 16:26:20|180363.6|180273.6|180354.5|180264.5|180363.6|180273.6|180354.2|180264.2|16
1733415990000|2024-12-05 16:26:30|180355.5|180265.5|180366.2|180276.2|180377.5|180287.5|180354.1|180264.1|18
1733416000000|2024-12-05 16:26:40|180366.9|180276.9|180357|180267|180366.9|180276.9|180357|180267|9
1733416010000|2024-12-05 16:26:50|180359.3|180269.3|180356.5|180266.5|180359.3|180269.3|180355.3|180265.3|8
1733416020000|2024-12-05 16:27:00|180360.7|180270.7|180374.7|180284.7|180386.4|180296.4|180357.5|180267.5|16
1733416030000|2024-12-05 16:27:10|180372.4|180282.4|180352.6|180262.6|180374.1|180284.1|180351.6|180261.6|20
1733416040000|2024-12-05 16:27:20|180353.6|180263.6|180352.9|180262.9|180363.2|180273.2|180352.1|180262.1|12
1733416050000|2024-12-05 16:27:30|180355|180265|180358.2|180268.2|180358.7|180268.7|180354.9|180264.9|8
1733416060000|2024-12-05 16:27:40|180358|180268|180357.1|180267.1|180358|180268|180356.6|180266.6|6
1733416070000|2024-12-05 16:27:50|180357.3|180267.3|180354.5|180264.5|180358.3|180268.3|180354.2|180264.2|9
1733416080000|2024-12-05 16:28:00|180354.4|180264.4|180354.5|180264.5|180354.7|180264.7|180353|180263|8
1733416090000|2024-12-05 16:28:10|180343.3|180253.3|180348.5|180258.5|180352|180262|180343.3|180253.3|14
1733416100000|2024-12-05 16:28:20|180347.9|180257.9|180346.4|180256.4|180351|180261|180341.2|180251.2|24
1733416110000|2024-12-05 16:28:30|180350.8|180260.8|180342.4|180252.4|180351.8|180261.8|180342.4|180252.4|12
1733416120000|2024-12-05 16:28:40|180345.6|180255.6|180349.6|180259.6|180356.3|180266.3|180345.3|180255.3|17
1733416130000|2024-12-05 16:28:50|180351.9|180261.9|180356.7|180266.7|180358.6|180268.6|180351.9|180261.9|21
1733416140000|2024-12-05 16:29:00|180357.7|180267.7|180367.3|180277.3|180369.3|180279.3|180357.7|180267.7|9
1733416150000|2024-12-05 16:29:10|180367.4|180277.4|180367.2|180277.2|180374.4|180284.4|180362.9|180272.9|14
1733416160000|2024-12-05 16:29:20|180367.6|180277.6|180379.1|180289.1|180379.1|180289.1|180365.1|180275.1|6
1733416170000|2024-12-05 16:29:30|180372.1|180282.1|180365.1|180275.1|180377.3|180287.3|180361.3|180271.3|16
1733416180000|2024-12-05 16:29:40|180362.3|180272.3|180360.4|180270.4|180376.6|180286.6|180360.4|180270.4|8
1733416190000|2024-12-05 16:29:50|180361.6|180271.6|180365.6|180275.6|180374.8|180284.8|180356.9|180266.9|22
1733416200000|2024-12-05 16:30:00|180353.5|180263.5|180345|180255|180357.7|180267.7|180335.4|180245.4|23
1733416210000|2024-12-05 16:30:10|180346.9|180256.9|180349.8|180259.8|180353.2|180263.2|180346.9|180256.9|11
1733416220000|2024-12-05 16:30:20|180349.1|180259.1|180333.1|180243.1|180349.1|180259.1|180332.7|180242.7|19
1733416230000|2024-12-05 16:30:30|180335.3|180245.3|180305.6|180215.6|180342.8|180252.8|180300.5|180210.5|18
1733416240000|2024-12-05 16:30:40|180305.4|180215.4|180327|180237|180334.2|180244.2|180305.4|180215.4|18
1733416250000|2024-12-05 16:30:50|180326.7|180236.7|180319.2|180229.2|180326.7|180236.7|180311.2|180221.2|19
1733416260000|2024-12-05 16:31:00|180319.7|180229.7|180354.2|180264.2|180354.8|180264.8|180319.3|180229.3|10
1733416270000|2024-12-05 16:31:10|180353.3|180263.3|180354.7|180264.7|180356.2|180266.2|180351.2|180261.2|13
1733416280000|2024-12-05 16:31:20|180354.9|180264.9|180357.5|180267.5|180359.2|180269.2|180351.3|180261.3|23
1733416290000|2024-12-05 16:31:30|180357.2|180267.2|180358.5|180268.5|180358.9|180268.9|180354.5|180264.5|21
1733416300000|2024-12-05 16:31:40|180358.9|180268.9|180357.5|180267.5|180359.2|180269.2|180353.3|180263.3|15
1733416310000|2024-12-05 16:31:50|180357.2|180267.2|180358.5|180268.5|180359.2|180269.2|180357.2|180267.2|8
1733416320000|2024-12-05 16:32:00|180359.5|180269.5|180359.5|180269.5|180360.2|180270.2|180358.5|180268.5|10
1733416330000|2024-12-05 16:32:10|180361.2|180271.2|180386.5|180296.5|180396|180306|180361.2|180271.2|20
1733416340000|2024-12-05 16:32:20|180386.8|180296.8|180391.2|180301.2|180399.4|180309.4|180378.7|180288.7|20
1733416350000|2024-12-05 16:32:30|180392.2|180302.2|180408.4|180318.4|180410.4|180320.4|180392.2|180302.2|21
1733416360000|2024-12-05 16:32:40|180413|180323|180407|180317|180415.4|180325.4|180405.9|180315.9|13
1733416370000|2024-12-05 16:32:50|180402.2|180312.2|180396.1|180306.1|180411|180321|180394.9|180304.9|16
1733416380000|2024-12-05 16:33:00|180390.1|180300.1|180392.7|180302.7|180398.4|180308.4|180387.9|180297.9|22
1733416390000|2024-12-05 16:33:10|180393|180303|180396.9|180306.9|180399.3|180309.3|180389.9|180299.9|24
1733416400000|2024-12-05 16:33:20|180397.5|180307.5|180393.3|180303.3|180397.5|180307.5|180393.3|180303.3|9
1733416410000|2024-12-05 16:33:30|180393.2|180303.2|180392.5|180302.5|180394.9|180304.9|180392|180302|6
1733416420000|2024-12-05 16:33:40|180392.7|180302.7|180392|180302|180392.7|180302.7|180390.5|180300.5|6
1733416430000|2024-12-05 16:33:50|180392.2|180302.2|180396|180306|180396|180306|180382.8|180292.8|15
1733416440000|2024-12-05 16:34:00|180397.9|180307.9|180390.9|180300.9|180397.9|180307.9|180390.1|180300.1|14
1733416450000|2024-12-05 16:34:10|180390.3|180300.3|180387.5|180297.5|180400.9|180310.9|180387.5|180297.5|7
1733416460000|2024-12-05 16:34:20|180388|180298|180378.2|180288.2|180388.2|180298.2|180366.2|180276.2|13
1733416470000|2024-12-05 16:34:30|180379|180289|180391.7|180301.7|180401.6|180311.6|180378.1|180288.1|21
1733416480000|2024-12-05 16:34:40|180391.6|180301.6|180393.4|180303.4|180394.1|180304.1|180389.3|180299.3|21
1733416490000|2024-12-05 16:34:50|180394.6|180304.6|180408.5|180318.5|180413.2|180323.2|180391.4|180301.4|19
1733416500000|2024-12-05 16:35:00|180409.3|180319.3|180409.3|180319.3|180409.6|180319.6|180408.5|180318.5|9
1733416510000|2024-12-05 16:35:10|180409.5|180319.5|180405.2|180315.2|180409.5|180319.5|180401.7|180311.7|14
1733416520000|2024-12-05 16:35:20|180404.9|180314.9|180400.1|180310.1|180406|180316|180399.7|180309.7|10
1733416530000|2024-12-05 16:35:30|180400.7|180310.7|180442|180352|180443.7|180353.7|180400.2|180310.2|19
1733416540000|2024-12-05 16:35:40|180445.4|180355.4|180428.9|180338.9|180451|180361|180428.9|180338.9|22
1733416550000|2024-12-05 16:35:50|180429.2|180339.2|180426|180336|180429.5|180339.5|180419.7|180329.7|11
1733416560000|2024-12-05 16:36:00|180428.4|180338.4|180437.2|180347.2|180442.9|180352.9|180428.4|180338.4|20
1733416570000|2024-12-05 16:36:10|180435.7|180345.7|180431|180341|180436.7|180346.7|180426.7|180336.7|19
1733416580000|2024-12-05 16:36:20|180433|180343|180419.4|180329.4|180433|180343|180415|180325|21
1733416590000|2024-12-05 16:36:30|180420.2|180330.2|180419.4|180329.4|180422.5|180332.5|180416.5|180326.5|16
1733416600000|2024-12-05 16:36:40|180421.9|180331.9|180436.4|180346.4|180437.5|180347.5|180421.9|180331.9|17
1733416610000|2024-12-05 16:36:50|180437.5|180347.5|180432.1|180342.1|180438.9|180348.9|180425|180335|18
1733416620000|2024-12-05 16:37:00|180432.8|180342.8|180438.8|180348.8|180438.8|180348.8|180424.2|180334.2|19
1733416630000|2024-12-05 16:37:10|180440|180350|180434.2|180344.2|180440|180350|180431.5|180341.5|16
1733416640000|2024-12-05 16:37:20|180433.5|180343.5|180439|180349|180439.1|180349.1|180429.7|180339.7|17
1733416650000|2024-12-05 16:37:30|180439.3|180349.3|180426.9|180336.9|180442.5|180352.5|180423.5|180333.5|15
1733416660000|2024-12-05 16:37:40|180426.4|180336.4|180431.4|180341.4|180439.3|180349.3|180426.4|180336.4|11
1733416670000|2024-12-05 16:37:50|180432.4|180342.4|180429.9|180339.9|180435.4|180345.4|180428.5|180338.5|8
1733416680000|2024-12-05 16:38:00|180434.1|180344.1|180406.9|180316.9|180434.8|180344.8|180402.3|180312.3|17
1733416690000|2024-12-05 16:38:10|180409.8|180319.8|180429.1|180339.1|180439.6|180349.6|180409.8|180319.8|16
1733416700000|2024-12-05 16:38:20|180421.1|180331.1|180430.7|180340.7|180430.7|180340.7|180421.1|180331.1|10
1733416710000|2024-12-05 16:38:30|180435.8|180345.8|180429|180339|180438.2|180348.2|180428.8|180338.8|8
1733416730000|2024-12-05 16:38:50|180428.5|180338.5|180427.3|180337.3|180433.4|180343.4|180423.2|180333.2|13
1733416740000|2024-12-05 16:39:00|180427|180337|180419.5|180329.5|180427|180337|180417.7|180327.7|6
1733416750000|2024-12-05 16:39:10|180424.1|180334.1|180428.9|180338.9|180434.2|180344.2|180424.1|180334.1|10
1733416760000|2024-12-05 16:39:20|180428.7|180338.7|180435|180345|180436.6|180346.6|180428.7|180338.7|11
1733416770000|2024-12-05 16:39:30|180446.2|180356.2|180441.4|180351.4|180446.2|180356.2|180435.8|180345.8|12
1733416780000|2024-12-05 16:39:40|180437.5|180347.5|180436.9|180346.9|180441.7|180351.7|180435.7|180345.7|8
1733416790000|2024-12-05 16:39:50|180436.6|180346.6|180439.3|180349.3|180442.8|180352.8|180436.6|180346.6|9
1733416800000|2024-12-05 16:40:00|180439|180349|180430.4|180340.4|180444.3|180354.3|180423|180333|22
1733416810000|2024-12-05 16:40:10|180433.9|180343.9|180436.1|180346.1|180440.4|180350.4|180431.2|180341.2|18
1733416820000|2024-12-05 16:40:20|180435.1|180345.1|180429.1|180339.1|180435.1|180345.1|180429.1|180339.1|11
1733416830000|2024-12-05 16:40:30|180429.4|180339.4|180427.5|180337.5|180438.9|180348.9|180427.5|180337.5|11
1733416840000|2024-12-05 16:40:40|180427.2|180337.2|180427.2|180337.2|180429.1|180339.1|180423.9|180333.9|12
1733416850000|2024-12-05 16:40:50|180425.3|180335.3|180427.3|180337.3|180427.6|180337.6|180425.3|180335.3|7
1733416860000|2024-12-05 16:41:00|180432.1|180342.1|180436.7|180346.7|180444.4|180354.4|180428.7|180338.7|18
1733416870000|2024-12-05 16:41:10|180436.6|180346.6|180454.2|180364.2|180454.2|180364.2|180436.6|180346.6|15
1733416880000|2024-12-05 16:41:20|180445.4|180355.4|180454.3|180364.3|180454.3|180364.3|180445.4|180355.4|8
1733416890000|2024-12-05 16:41:30|180452|180362|180490.1|180400.1|180494.9|180404.9|180452|180362|23
1733416900000|2024-12-05 16:41:40|180490.8|180400.8|180491.9|180401.9|180496.4|180406.4|180488.8|180398.8|13
1733416910000|2024-12-05 16:41:50|180498.4|180408.4|180498.8|180408.8|180501.1|180411.1|180490.6|180400.6|9
1733416920000|2024-12-05 16:42:00|180499|180409|180498|180408|180501.5|180411.5|180493.2|180403.2|11
1733416930000|2024-12-05 16:42:10|180493.1|180403.1|180489.2|180399.2|180497.4|180407.4|180489.2|180399.2|5
1733416940000|2024-12-05 16:42:20|180490.8|180400.8|180493.6|180403.6|180499.2|180409.2|180490.8|180400.8|7
1733416950000|2024-12-05 16:42:30|180498.5|180408.5|180508.6|180418.6|180514.4|180424.4|180490.7|180400.7|16
1733416960000|2024-12-05 16:42:40|180508.1|180418.1|180509|180419|180512.7|180422.7|180508.1|180418.1|4
1733416970000|2024-12-05 16:42:50|180508.9|180418.9|180511.2|180421.2|180516.6|180426.6|180506.5|180416.5|12
1733416980000|2024-12-05 16:43:00|180517.7|180427.7|180509.8|180419.8|180517.7|180427.7|180509.8|180419.8|13
1733416990000|2024-12-05 16:43:10|180509.3|180419.3|180509.5|180419.5|180510|180420|180509.3|180419.3|6
1733417000000|2024-12-05 16:43:20|180509.8|180419.8|180513.3|180423.3|180519.2|180429.2|180509.6|180419.6|10
1733417010000|2024-12-05 16:43:30|180522.6|180432.6|180514.7|180424.7|180522.6|180432.6|180514.7|180424.7|5
1733417020000|2024-12-05 16:43:40|180515.3|180425.3|180515|180425|180515.3|180425.3|180514.8|180424.8|3
1733417030000|2024-12-05 16:43:50|180515.3|180425.3|180517.2|180427.2|180520.7|180430.7|180515|180425|6
1733417040000|2024-12-05 16:44:00|180513.9|180423.9|180513.9|180423.9|180513.9|180423.9|180513.9|180423.9|1
1733417050000|2024-12-05 16:44:10|180514.1|180424.1|180513.6|180423.6|180514.1|180424.1|180510.4|180420.4|4
1733417060000|2024-12-05 16:44:20|180518.7|180428.7|180509|180419|180518.7|180428.7|180509|180419|4
1733417070000|2024-12-05 16:44:30|180510|180420|180510.5|180420.5|180510.5|180420.5|180510|180420|8
1733417080000|2024-12-05 16:44:40|180510|180420|180513.5|180423.5|180513.5|180423.5|180510|180420|2
1733417090000|2024-12-05 16:44:50|180514.8|180424.8|180509.3|180419.3|180546|180456|180499.5|180409.5|14
1733417100000|2024-12-05 16:45:00|180509|180419|180510|180420|180510.8|180420.8|180508.5|180418.5|9
1733417110000|2024-12-05 16:45:10|180510.3|180420.3|180511|180421|180511.8|180421.8|180510|180420|7
1733417120000|2024-12-05 16:45:20|180500.7|180410.7|180507.5|180417.5|180507.5|180417.5|180500.7|180410.7|2
1733417130000|2024-12-05 16:45:30|180503.2|180413.2|180550.7|180460.7|180567.9|180477.9|180503.2|180413.2|21
1733417140000|2024-12-05 16:45:40|180553.5|180463.5|180553.3|180463.3|180557.1|180467.1|180550.4|180460.4|8
1733417150000|2024-12-05 16:45:50|180558.2|180468.2|180561.4|180471.4|180565.8|180475.8|180558.1|180468.1|7
1733417160000|2024-12-05 16:46:00|180557.6|180467.6|180557.4|180467.4|180563.9|180473.9|180556.9|180466.9|5
1733417170000|2024-12-05 16:46:10|180551.5|180461.5|180564.1|180474.1|180572.1|180482.1|180551.5|180461.5|14
1733417180000|2024-12-05 16:46:20|180561.2|180471.2|180565.9|180475.9|180565.9|180475.9|180561.2|180471.2|3
1733417190000|2024-12-05 16:46:30|180564.2|180474.2|180555.8|180465.8|180569.4|180479.4|180555.8|180465.8|11
1733417200000|2024-12-05 16:46:40|180562|180472|180562.4|180472.4|180564.3|180474.3|180560|180470|8
1733417210000|2024-12-05 16:46:50|180560|180470|180565.7|180475.7|180569.2|180479.2|180557|180467|11
1733417220000|2024-12-05 16:47:00|180568.8|180478.8|180530.6|180440.6|180568.8|180478.8|180530.6|180440.6|16
1733417230000|2024-12-05 16:47:10|180540.2|180450.2|180552.5|180462.5|180557.5|180467.5|180538.2|180448.2|15
1733417240000|2024-12-05 16:47:20|180551.8|180461.8|180531|180441|180551.8|180461.8|180531|180441|15
1733417250000|2024-12-05 16:47:30|180530.5|180440.5|180530.5|180440.5|180541.4|180451.4|180521.1|180431.1|15
1733417260000|2024-12-05 16:47:40|180534|180444|180530.9|180440.9|180545.9|180455.9|180529.2|180439.2|12
1733417270000|2024-12-05 16:47:50|180535.4|180445.4|180529.6|180439.6|180555.9|180465.9|180529.6|180439.6|16
1733417280000|2024-12-05 16:48:00|180527.3|180437.3|180533.5|180443.5|180544.5|180454.5|180527.3|180437.3|17
1733417290000|2024-12-05 16:48:10|180538.6|180448.6|180547.6|180457.6|180554.5|180464.5|180533.5|180443.5|10
1733417300000|2024-12-05 16:48:20|180541.8|180451.8|180547.7|180457.7|180557.4|180467.4|180539.3|180449.3|9
1733417310000|2024-12-05 16:48:30|180542.4|180452.4|180542.4|180452.4|180547.7|180457.7|180542.4|180452.4|3
1733417320000|2024-12-05 16:48:40|180538.9|180448.9|180540.4|180450.4|180540.4|180450.4|180538.9|180448.9|2
1733417330000|2024-12-05 16:48:50|180538.2|180448.2|180539.9|180449.9|180555.3|180465.3|180534.4|180444.4|11
1733417340000|2024-12-05 16:49:00|180540.9|180450.9|180537.1|180447.1|180546.9|180456.9|180537.1|180447.1|13
1733417350000|2024-12-05 16:49:10|180532.9|180442.9|180529.9|180439.9|180537|180447|180529.7|180439.7|12
1733417360000|2024-12-05 16:49:20|180529.2|180439.2|180532.2|180442.2|180548.7|180458.7|180527.8|180437.8|19
1733417370000|2024-12-05 16:49:30|180528|180438|180525.2|180435.2|180533.4|180443.4|180520.6|180430.6|19
1733417380000|2024-12-05 16:49:40|180525|180435|180525.1|180435.1|180525.7|180435.7|180525|180435|9
1733417390000|2024-12-05 16:49:50|180524.8|180434.8|180526.7|180436.7|180532.4|180442.4|180524.8|180434.8|9
1733417400000|2024-12-05 16:50:00|180526.2|180436.2|180552.9|180462.9|180555.8|180465.8|180526.2|180436.2|16
1733417410000|2024-12-05 16:50:10|180553.6|180463.6|180556.9|180466.9|180557.5|180467.5|180553|180463|13
1733417420000|2024-12-05 16:50:20|180559.9|180469.9|180547.7|180457.7|180560.8|180470.8|180547.7|180457.7|14
1733417430000|2024-12-05 16:50:30|180544.8|180454.8|180537.9|180447.9|180544.8|180454.8|180536.6|180446.6|15
1733417440000|2024-12-05 16:50:40|180539.3|180449.3|180548|180458|180551.1|180461.1|180539.3|180449.3|11
1733417450000|2024-12-05 16:50:50|180545.3|180455.3|180524.2|180434.2|180545.3|180455.3|180523.7|180433.7|14
1733417460000|2024-12-05 16:51:00|180524.5|180434.5|180527.9|180437.9|180528.1|180438.1|180524.5|180434.5|6
1733417470000|2024-12-05 16:51:10|180528.1|180438.1|180529.6|180439.6|180529.6|180439.6|180523.7|180433.7|10
1733417480000|2024-12-05 16:51:20|180525.4|180435.4|180529.4|180439.4|180533|180443|180523.8|180433.8|13
1733417490000|2024-12-05 16:51:30|180534.7|180444.7|180544.2|180454.2|180552.9|180462.9|180530.5|180440.5|19
1733417500000|2024-12-05 16:51:40|180544.4|180454.4|180552.9|180462.9|180554.9|180464.9|180544.4|180454.4|15
1733417510000|2024-12-05 16:51:50|180552.7|180462.7|180552.3|180462.3|180552.7|180462.7|180551.9|180461.9|7
1733417520000|2024-12-05 16:52:00|180552.4|180462.4|180546.9|180456.9|180552.4|180462.4|180545.9|180455.9|9
1733417530000|2024-12-05 16:52:10|180549.6|180459.6|180541.5|180451.5|180550.3|180460.3|180541.5|180451.5|14
1733417540000|2024-12-05 16:52:20|180541.2|180451.2|180541.8|180451.8|180548.8|180458.8|180540.3|180450.3|15
1733417550000|2024-12-05 16:52:30|180541.6|180451.6|180541.8|180451.8|180541.8|180451.8|180541.6|180451.6|4
1733417560000|2024-12-05 16:52:40|180541.6|180451.6|180553|180463|180553.2|180463.2|180538|180448|15
1733417570000|2024-12-05 16:52:50|180552.5|180462.5|180524.8|180434.8|180553|180463|180524.8|180434.8|8
1733417580000|2024-12-05 16:53:00|180525.1|180435.1|180514.5|180424.5|180525.9|180435.9|180514.1|180424.1|17
1733417590000|2024-12-05 16:53:10|180514.8|180424.8|180517.5|180427.5|180522.7|180432.7|180514.8|180424.8|19
1733417600000|2024-12-05 16:53:20|180517.3|180427.3|180519.6|180429.6|180520.1|180430.1|180517.3|180427.3|10
1733417610000|2024-12-05 16:53:30|180519.5|180429.5|180523.5|180433.5|180527.5|180437.5|180519.5|180429.5|10
1733417620000|2024-12-05 16:53:40|180523.3|180433.3|180521.1|180431.1|180523.3|180433.3|180520.9|180430.9|17
1733417630000|2024-12-05 16:53:50|180520.3|180430.3|180520.1|180430.1|180520.3|180430.3|180519.8|180429.8|4
1733417640000|2024-12-05 16:54:00|180519.3|180429.3|180519.8|180429.8|180527.9|180437.9|180515|180425|24
1733417650000|2024-12-05 16:54:10|180522.3|180432.3|180523.7|180433.7|180532.5|180442.5|180522.3|180432.3|12
1733417660000|2024-12-05 16:54:20|180524.2|180434.2|180522.6|180432.6|180526.5|180436.5|180522.4|180432.4|15
1733417670000|2024-12-05 16:54:30|180522.4|180432.4|180545.7|180455.7|180555.4|180465.4|180522.4|180432.4|27
1733417680000|2024-12-05 16:54:40|180536.8|180446.8|180529.6|180439.6|180543.3|180453.3|180529.6|180439.6|10
1733417690000|2024-12-05 16:54:50|180529.4|180439.4|180524.6|180434.6|180529.4|180439.4|180522.8|180432.8|17
1733417700000|2024-12-05 16:55:00|180524.8|180434.8|180520.1|180430.1|180524.9|180434.9|180519.9|180429.9|15
1733417710000|2024-12-05 16:55:10|180519.6|180429.6|180524.9|180434.9|180526.4|180436.4|180519.6|180429.6|16
1733417720000|2024-12-05 16:55:20|180524.8|180434.8|180513.5|180423.5|180524.9|180434.9|180511.1|180421.1|20
1733417730000|2024-12-05 16:55:30|180517.7|180427.7|180520.4|180430.4|180523.9|180433.9|180516.3|180426.3|13
1733417740000|2024-12-05 16:55:40|180519.2|180429.2|180525.3|180435.3|180527.7|180437.7|180507.4|180417.4|27
1733417750000|2024-12-05 16:55:50|180522.6|180432.6|180519.3|180429.3|180528.6|180438.6|180518.9|180428.9|19
1733417760000|2024-12-05 16:56:00|180521.5|180431.5|180518.8|180428.8|180523.8|180433.8|180517.7|180427.7|8
1733417770000|2024-12-05 16:56:10|180518.5|180428.5|180516.2|180426.2|180522.3|180432.3|180516.2|180426.2|8
1733417780000|2024-12-05 16:56:20|180516.4|180426.4|180520|180430|180529.5|180439.5|180516.2|180426.2|14
1733417790000|2024-12-05 16:56:30|180520.2|180430.2|180520.9|180430.9|180522.6|180432.6|180519.2|180429.2|11
1733417800000|2024-12-05 16:56:40|180519.9|180429.9|180518.9|180428.9|180525.4|180435.4|180516.4|180426.4|15
1733417810000|2024-12-05 16:56:50|180519.1|180429.1|180516.3|180426.3|180525.5|180435.5|180512.8|180422.8|19
1733417820000|2024-12-05 16:57:00|180517.1|180427.1|180513.6|180423.6|180524.1|180434.1|180506.9|180416.9|14
1733417830000|2024-12-05 16:57:10|180511|180421|180508.3|180418.3|180512.1|180422.1|180506.1|180416.1|13
1733417840000|2024-12-05 16:57:20|180507.5|180417.5|180507.5|180417.5|180507.5|180417.5|180507.5|180417.5|1
1733417850000|2024-12-05 16:57:30|180510.4|180420.4|180504.5|180414.5|180512.7|180422.7|180502.3|180412.3|9
1733417870000|2024-12-05 16:57:50|180504|180414|180498.9|180408.9|180504|180414|180495|180405|12
1733417880000|2024-12-05 16:58:00|180501.1|180411.1|180489.1|180399.1|180501.1|180411.1|180483.8|180393.8|14
1733417890000|2024-12-05 16:58:10|180492.6|180402.6|180491.5|180401.5|180492.6|180402.6|180484.9|180394.9|7
1733417900000|2024-12-05 16:58:20|180491.3|180401.3|180490.5|180400.5|180492.3|180402.3|180487.1|180397.1|6
1733417910000|2024-12-05 16:58:30|180490.4|180400.4|180464.2|180374.2|180490.4|180400.4|180464.2|180374.2|15
1733417920000|2024-12-05 16:58:40|180470.2|180380.2|180484.3|180394.3|180484.3|180394.3|180464.3|180374.3|25
1733417930000|2024-12-05 16:58:50|180480.5|180390.5|180473.7|180383.7|180481.4|180391.4|180462.7|180372.7|20
1733417940000|2024-12-05 16:59:00|180464.7|180374.7|180472.8|180382.8|180476.1|180386.1|180461.1|180371.1|20
1733417950000|2024-12-05 16:59:10|180474.1|180384.1|180476|180386|180483.9|180393.9|180459.9|180369.9|19
1733417960000|2024-12-05 16:59:20|180480.1|180390.1|180479|180389|180484.3|180394.3|180468.8|180378.8|31
1733417970000|2024-12-05 16:59:30|180479.3|180389.3|180468.5|180378.5|180479.3|180389.3|180466.5|180376.5|21
1733417980000|2024-12-05 16:59:40|180463.6|180373.6|180476.9|180386.9|180484.6|180394.6|180463.6|180373.6|16
1733417990000|2024-12-05 16:59:50|180480.2|180390.2|180483|180393|180488|180398|180476.4|180386.4|19
1733418000000|2024-12-05 17:00:00|180487|180397|180458.9|180368.9|180487|180397|180457.6|180367.6|29
1733418010000|2024-12-05 17:00:10|180463.5|180373.5|180463.6|180373.6|180468.7|180378.7|180454.7|180364.7|16
1733418020000|2024-12-05 17:00:20|180467.8|180377.8|180454.8|180364.8|180467.8|180377.8|180447.1|180357.1|15
1733418030000|2024-12-05 17:00:30|180454.4|180364.4|180441.6|180351.6|180457.2|180367.2|180441.6|180351.6|14
1733418040000|2024-12-05 17:00:40|180441.8|180351.8|180457.1|180367.1|180461.2|180371.2|180441.8|180351.8|9
1733418050000|2024-12-05 17:00:50|180460.4|180370.4|180457.5|180367.5|180468.4|180378.4|180457.5|180367.5|11
1733418060000|2024-12-05 17:01:00|180457.6|180367.6|180463.7|180373.7|180463.7|180373.7|180456.1|180366.1|7
1733418070000|2024-12-05 17:01:10|180454.2|180364.2|180465|180375|180465|180375|180454.2|180364.2|14
1733418080000|2024-12-05 17:01:20|180465.2|180375.2|180456.9|180366.9|180468.2|180378.2|180451.7|180361.7|9
1733418090000|2024-12-05 17:01:30|180463.8|180373.8|180464.4|180374.4|180464.8|180374.8|180457.9|180367.9|7
1733418100000|2024-12-05 17:01:40|180464.6|180374.6|180464.1|180374.1|180464.8|180374.8|180462.3|180372.3|7
1733418110000|2024-12-05 17:01:50|180463.1|180373.1|180463.7|180373.7|180469.7|180379.7|180462.9|180372.9|9
1733418120000|2024-12-05 17:02:00|180458.6|180368.6|180470|180380|180470|180380|180451.9|180361.9|19
1733418130000|2024-12-05 17:02:10|180470.2|180380.2|180454.8|180364.8|180470.2|180380.2|180452.6|180362.6|14
1733418140000|2024-12-05 17:02:20|180455|180365|180459.2|180369.2|180460.4|180370.4|180449.4|180359.4|6
1733418150000|2024-12-05 17:02:30|180459.5|180369.5|180460.3|180370.3|180460.3|180370.3|180459.5|180369.5|4
1733418160000|2024-12-05 17:02:40|180459.9|180369.9|180467.4|180377.4|180468.6|180378.6|180457.3|180367.3|9
1733418170000|2024-12-05 17:02:50|180472.7|180382.7|180465.4|180375.4|180474|180384|180458.5|180368.5|12
1733418180000|2024-12-05 17:03:00|180463.3|180373.3|180477.6|180387.6|180477.6|180387.6|180463.3|180373.3|13
1733418190000|2024-12-05 17:03:10|180477.8|180387.8|180494.3|180404.3|180496.8|180406.8|180477.8|180387.8|10
1733418200000|2024-12-05 17:03:20|180484.4|180394.4|180484.2|180394.2|180495.6|180405.6|180470|180380|11
1733418210000|2024-12-05 17:03:30|180484.3|180394.3|180460.6|180370.6|180485.6|180395.6|180457.9|180367.9|12
1733418220000|2024-12-05 17:03:40|180459.4|180369.4|180468|180378|180469.2|180379.2|180446.5|180356.5|13
1733418230000|2024-12-05 17:03:50|180467.9|180377.9|180471.2|180381.2|180474.8|180384.8|180462.4|180372.4|16
1733418240000|2024-12-05 17:04:00|180463.9|180373.9|180459.4|180369.4|180466.6|180376.6|180451.9|180361.9|12
1733418250000|2024-12-05 17:04:10|180455.2|180365.2|180462.3|180372.3|180466.1|180376.1|180449.9|180359.9|14
1733418260000|2024-12-05 17:04:20|180466.6|180376.6|180472.7|180382.7|180475|180385|180465.1|180375.1|7
1733418270000|2024-12-05 17:04:30|180465.6|180375.6|180466.5|180376.5|180478.5|180388.5|180455|180365|14
1733418280000|2024-12-05 17:04:40|180463.1|180373.1|180456.6|180366.6|180463.1|180373.1|180451.4|180361.4|15
1733418290000|2024-12-05 17:04:50|180456.5|180366.5|180443.6|180353.6|180457.7|180367.7|180443.6|180353.6|9
1733418320000|2024-12-05 17:05:20|180445.2|180355.2|180445.2|180355.2|180445.2|180355.2|180445.2|180355.2|1
1733418330000|2024-12-05 17:05:30|180447.7|180357.7|180471.6|180381.6|180471.6|180381.6|180445.7|180355.7|11
1733418340000|2024-12-05 17:05:40|180469.2|180379.2|180480.4|180390.4|180483.9|180393.9|180468.9|180378.9|11
1733418350000|2024-12-05 17:05:50|180480.5|180390.5|180477.2|180387.2|180480.5|180390.5|180470.6|180380.6|4
1733418360000|2024-12-05 17:06:00|180480.1|180390.1|180477.1|180387.1|180480.1|180390.1|180477.1|180387.1|5
1733418370000|2024-12-05 17:06:10|180477.8|180387.8|180479.7|180389.7|180480.1|180390.1|180476.8|180386.8|9
1733418380000|2024-12-05 17:06:20|180472.9|180382.9|180476.1|180386.1|180481.4|180391.4|180472.9|180382.9|16
1733418390000|2024-12-05 17:06:30|180474|180384|180477.3|180387.3|180479.8|180389.8|180473.7|180383.7|5
1733418400000|2024-12-05 17:06:40|180481.4|180391.4|180500.3|180410.3|180505.6|180415.6|180481.4|180391.4|19
1733418410000|2024-12-05 17:06:50|180502|180412|180497.7|180407.7|180505|180415|180497.7|180407.7|7
1733418420000|2024-12-05 17:07:00|180499.5|180409.5|180488.7|180398.7|180501.9|180411.9|180488.7|180398.7|9
1733418430000|2024-12-05 17:07:10|180488.9|180398.9|180492|180402|180492.6|180402.6|180488.9|180398.9|5
1733418440000|2024-12-05 17:07:20|180487|180397|180490.3|180400.3|180490.3|180400.3|180487|180397|5
1733418450000|2024-12-05 17:07:30|180491.2|180401.2|180512.9|180422.9|180512.9|180422.9|180491.2|180401.2|10
1733418460000|2024-12-05 17:07:40|180510.6|180420.6|180494.6|180404.6|180514|180424|180494.6|180404.6|16
1733418470000|2024-12-05 17:07:50|180496.1|180406.1|180508.4|180418.4|180508.9|180418.9|180496.1|180406.1|10
1733418480000|2024-12-05 17:08:00|180504.9|180414.9|180507.8|180417.8|180507.8|180417.8|180502.3|180412.3|11
1733418490000|2024-12-05 17:08:10|180505.7|180415.7|180504.8|180414.8|180507.3|180417.3|180504.3|180414.3|9
1733418500000|2024-12-05 17:08:20|180507.3|180417.3|180504.2|180414.2|180507.3|180417.3|180503.6|180413.6|9
1733418510000|2024-12-05 17:08:30|180504.5|180414.5|180503.5|180413.5|180504.5|180414.5|180503.5|180413.5|2
1733418520000|2024-12-05 17:08:40|180510|180420|180491.2|180401.2|180510|180420|180490.8|180400.8|11
1733418530000|2024-12-05 17:08:50|180485.7|180395.7|180488.2|180398.2|180491|180401|180482.4|180392.4|7
1733418540000|2024-12-05 17:09:00|180489.1|180399.1|180485.8|180395.8|180489.1|180399.1|180479.1|180389.1|4
1733418550000|2024-12-05 17:09:10|180487.2|180397.2|180488.1|180398.1|180491.7|180401.7|180485.8|180395.8|6
1733418560000|2024-12-05 17:09:20|180484.5|180394.5|180489.3|180399.3|180490|180400|180484.5|180394.5|10
1733418570000|2024-12-05 17:09:30|180485.2|180395.2|180489.2|180399.2|180489.6|180399.6|180483.2|180393.2|5
1733418580000|2024-12-05 17:09:40|180488.5|180398.5|180488.5|180398.5|180488.5|180398.5|180472.4|180382.4|11
1733418600000|2024-12-05 17:10:00|180488.8|180398.8|180488.8|180398.8|180488.8|180398.8|180488.3|180398.3|3
1733418610000|2024-12-05 17:10:10|180488.3|180398.3|180488.6|180398.6|180495.6|180405.6|180488.3|180398.3|7
1733418620000|2024-12-05 17:10:20|180488.1|180398.1|180488.1|180398.1|180488.8|180398.8|180487.3|180397.3|4
1733418630000|2024-12-05 17:10:30|180488.4|180398.4|180494.2|180404.2|180495|180405|180488.4|180398.4|9
1733418640000|2024-12-05 17:10:40|180495.3|180405.3|180490.2|180400.2|180496|180406|180482.3|180392.3|9
1733418650000|2024-12-05 17:10:50|180493.5|180403.5|180490|180400|180493.5|180403.5|180483.8|180393.8|11
1733418660000|2024-12-05 17:11:00|180483.6|180393.6|180491.2|180401.2|180491.2|180401.2|180483.6|180393.6|5
1733418670000|2024-12-05 17:11:10|180496|180406|180496|180406|180496|180406|180496|180406|1
1733418680000|2024-12-05 17:11:20|180494.5|180404.5|180498.3|180408.3|180502.7|180412.7|180494.5|180404.5|8
1733418700000|2024-12-05 17:11:40|180498.4|180408.4|180499.8|180409.8|180500.8|180410.8|180498.4|180408.4|3
1733418710000|2024-12-05 17:11:50|180504.2|180414.2|180506.8|180416.8|180506.8|180416.8|180504.2|180414.2|3
1733418720000|2024-12-05 17:12:00|180506.6|180416.6|180518.9|180428.9|180518.9|180428.9|180505.5|180415.5|13
1733418730000|2024-12-05 17:12:10|180512.6|180422.6|180513.5|180423.5|180519.1|180429.1|180507.1|180417.1|16
1733418740000|2024-12-05 17:12:20|180518.5|180428.5|180516.1|180426.1|180519.7|180429.7|180516.1|180426.1|5
1733418750000|2024-12-05 17:12:30|180517.4|180427.4|180520.8|180430.8|180521.7|180431.7|180515.9|180425.9|8
1733418760000|2024-12-05 17:12:40|180516.7|180426.7|180517|180427|180517|180427|180516.7|180426.7|2
1733418770000|2024-12-05 17:12:50|180516.7|180426.7|180516.7|180426.7|180516.7|180426.7|180516.7|180426.7|1
1733418780000|2024-12-05 17:13:00|180517|180427|180516.7|180426.7|180517|180427|180516.7|180426.7|2
1733418790000|2024-12-05 17:13:10|180517|180427|180518.2|180428.2|180523.6|180433.6|180516.7|180426.7|4
1733418800000|2024-12-05 17:13:20|180515.2|180425.2|180549.7|180459.7|180553.9|180463.9|180515.2|180425.2|7
1733418810000|2024-12-05 17:13:30|180543.2|180453.2|180550.4|180460.4|180551.5|180461.5|180543.2|180453.2|14
1733418820000|2024-12-05 17:13:40|180554.1|180464.1|180556|180466|180556.2|180466.2|180553.9|180463.9|4
1733418830000|2024-12-05 17:13:50|180559.5|180469.5|180560.5|180470.5|180560.5|180470.5|180557.9|180467.9|4
1733418840000|2024-12-05 17:14:00|180557.9|180467.9|180556.3|180466.3|180560|180470|180551.3|180461.3|12
1733418850000|2024-12-05 17:14:10|180554.7|180464.7|180554.9|180464.9|180556.3|180466.3|180547|180457|14
1733418860000|2024-12-05 17:14:20|180556.6|180466.6|180555.4|180465.4|180559.1|180469.1|180547.2|180457.2|12
1733418870000|2024-12-05 17:14:30|180551.2|180461.2|180543.2|180453.2|180551.5|180461.5|180537.5|180447.5|13
1733418880000|2024-12-05 17:14:40|180541.3|180451.3|180541.3|180451.3|180543.2|180453.2|180541.3|180451.3|7
1733418890000|2024-12-05 17:14:50|180543.2|180453.2|180548.4|180458.4|180549.7|180459.7|180543.2|180453.2|7
1733418900000|2024-12-05 17:15:00|180548.1|180458.1|180548.2|180458.2|180553.5|180463.5|180547.5|180457.5|14
1733418910000|2024-12-05 17:15:10|180548.6|180458.6|180554.5|180464.5|180557.3|180467.3|180547.3|180457.3|15
1733418920000|2024-12-05 17:15:20|180554.7|180464.7|180554.7|180464.7|180554.7|180464.7|180553.1|180463.1|3
1733418930000|2024-12-05 17:15:30|180554.3|180464.3|180536.2|180446.2|180554.3|180464.3|180521.2|180431.2|19
1733418940000|2024-12-05 17:15:40|180538.4|180448.4|180538.3|180448.3|180543.9|180453.9|180537.9|180447.9|13
1733418950000|2024-12-05 17:15:50|180536.8|180446.8|180534.2|180444.2|180538.3|180448.3|180533|180443|11
1733418960000|2024-12-05 17:16:00|180539.8|180449.8|180530.6|180440.6|180539.8|180449.8|180527.9|180437.9|15
1733418970000|2024-12-05 17:16:10|180530.4|180440.4|180519.9|180429.9|180530.4|180440.4|180519.9|180429.9|11
1733418980000|2024-12-05 17:16:20|180524.5|180434.5|180537.9|180447.9|180538.7|180448.7|180522.9|180432.9|16
1733418990000|2024-12-05 17:16:30|180537.7|180447.7|180548.8|180458.8|180548.8|180458.8|180530.5|180440.5|17
1733419000000|2024-12-05 17:16:40|180541.9|180451.9|180544.3|180454.3|180544.3|180454.3|180541.9|180451.9|2
1733419010000|2024-12-05 17:16:50|180544.5|180454.5|180529.4|180439.4|180544.5|180454.5|180526.4|180436.4|9
1733419020000|2024-12-05 17:17:00|180525.6|180435.6|180498.6|180408.6|180525.6|180435.6|180498.6|180408.6|16
1733419030000|2024-12-05 17:17:10|180499.8|180409.8|180501|180411|180503.5|180413.5|180494.4|180404.4|12
1733419040000|2024-12-05 17:17:20|180503.2|180413.2|180519.7|180429.7|180522|180432|180501|180411|13
1733419050000|2024-12-05 17:17:30|180519.3|180429.3|180518.5|180428.5|180527.1|180437.1|180516.1|180426.1|9
1733419060000|2024-12-05 17:17:40|180519.3|180429.3|180517.7|180427.7|180523.5|180433.5|180515.7|180425.7|8
1733419070000|2024-12-05 17:17:50|180519.1|180429.1|180527.5|180437.5|180527.5|180437.5|180516.1|180426.1|9
1733419080000|2024-12-05 17:18:00|180521.8|180431.8|180513.9|180423.9|180521.8|180431.8|180512.1|180422.1|11
1733419090000|2024-12-05 17:18:10|180515.3|180425.3|180508.2|180418.2|180527.8|180437.8|180508.2|180418.2|10
1733419100000|2024-12-05 17:18:20|180514.2|180424.2|180526.2|180436.2|180526.2|180436.2|180514.2|180424.2|8
1733419110000|2024-12-05 17:18:30|180525.5|180435.5|180517.2|180427.2|180526.8|180436.8|180514.8|180424.8|8
1733419120000|2024-12-05 17:18:40|180514.8|180424.8|180518.5|180428.5|180518.5|180428.5|180510.4|180420.4|12
1733419130000|2024-12-05 17:18:50|180518.4|180428.4|180514.9|180424.9|180518.4|180428.4|180514.9|180424.9|2
1733419140000|2024-12-05 17:19:00|180518.7|180428.7|180518.6|180428.6|180524.9|180434.9|180515.5|180425.5|13
1733419150000|2024-12-05 17:19:10|180518.8|180428.8|180516.2|180426.2|180521.5|180431.5|180516.2|180426.2|6
1733419160000|2024-12-05 17:19:20|180519.4|180429.4|180532|180442|180543.4|180453.4|180517.5|180427.5|18
1733419170000|2024-12-05 17:19:30|180532.6|180442.6|180522.2|180432.2|180532.6|180442.6|180516.7|180426.7|11
1733419180000|2024-12-05 17:19:40|180527.9|180437.9|180537.6|180447.6|180537.8|180447.8|180523.1|180433.1|9
1733419190000|2024-12-05 17:19:50|180542.2|180452.2|180538.5|180448.5|180542.7|180452.7|180535.4|180445.4|13
1733419200000|2024-12-05 17:20:00|180542.3|180452.3|180560.4|180470.4|180563.7|180473.7|180534.4|180444.4|17
1733419210000|2024-12-05 17:20:10|180562.7|180472.7|180571.9|180481.9|180571.9|180481.9|180558.5|180468.5|13
1733419220000|2024-12-05 17:20:20|180569.3|180479.3|180569.3|180479.3|180569.3|180479.3|180569.3|180479.3|1
1733419230000|2024-12-05 17:20:30|180571.9|180481.9|180570.5|180480.5|180571.9|180481.9|180570.5|180480.5|3
1733419240000|2024-12-05 17:20:40|180570.3|180480.3|180570.5|180480.5|180573|180483|180570.3|180480.3|6
1733419250000|2024-12-05 17:20:50|180568.5|180478.5|180614.6|180524.6|180615.5|180525.5|180568.5|180478.5|10
1733419260000|2024-12-05 17:21:00|180617.9|180527.9|180612.5|180522.5|180625.4|180535.4|180610.1|180520.1|10
1733419270000|2024-12-05 17:21:10|180607.3|180517.3|180600.3|180510.3|180609.8|180519.8|180595.4|180505.4|14
1733419280000|2024-12-05 17:21:20|180600.4|180510.4|180610.8|180520.8|180617.1|180527.1|180600.4|180510.4|6
1733419290000|2024-12-05 17:21:30|180607.4|180517.4|180615.6|180525.6|180615.6|180525.6|180607.4|180517.4|9
1733419300000|2024-12-05 17:21:40|180610.1|180520.1|180612.6|180522.6|180613.8|180523.8|180610.1|180520.1|9
1733419310000|2024-12-05 17:21:50|180612.3|180522.3|180599.4|180509.4|180612.3|180522.3|180599.4|180509.4|11
1733419320000|2024-12-05 17:22:00|180608.2|180518.2|180613.2|180523.2|180614.1|180524.1|180608.2|180518.2|13
1733419330000|2024-12-05 17:22:10|180613.1|180523.1|180619.8|180529.8|180631.5|180541.5|180609.6|180519.6|14
1733419340000|2024-12-05 17:22:20|180622.4|180532.4|180622.3|180532.3|180627.2|180537.2|180620.7|180530.7|13
1733419350000|2024-12-05 17:22:30|180612.5|180522.5|180609.5|180519.5|180614.3|180524.3|180609.5|180519.5|8
1733419360000|2024-12-05 17:22:40|180607.4|180517.4|180614.4|180524.4|180614.4|180524.4|180607.4|180517.4|10
1733419370000|2024-12-05 17:22:50|180619|180529|180614.7|180524.7|180619|180529|180614.7|180524.7|3
1733419380000|2024-12-05 17:23:00|180615.4|180525.4|180614.7|180524.7|180615.4|180525.4|180613.8|180523.8|5
1733419390000|2024-12-05 17:23:10|180614.6|180524.6|180613.1|180523.1|180614.7|180524.7|180611.6|180521.6|5
1733419400000|2024-12-05 17:23:20|180611.6|180521.6|180612.6|180522.6|180613.1|180523.1|180605.3|180515.3|6
1733419410000|2024-12-05 17:23:30|180613.9|180523.9|180625|180535|180634.5|180544.5|180613.9|180523.9|7
1733419420000|2024-12-05 17:23:40|180628.9|180538.9|180635.5|180545.5|180643.9|180553.9|180628.9|180538.9|17
1733419430000|2024-12-05 17:23:50|180638.5|180548.5|180640|180550|180644|180554|180638.5|180548.5|5
1733419440000|2024-12-05 17:24:00|180637.3|180547.3|180633.4|180543.4|180637.3|180547.3|180622.3|180532.3|9
1733419450000|2024-12-05 17:24:10|180629|180539|180633.1|180543.1|180633.1|180543.1|180625.8|180535.8|10
1733419460000|2024-12-05 17:24:20|180628|180538|180606.2|180516.2|180628|180538|180604.6|180514.6|14
1733419470000|2024-12-05 17:24:30|180605.1|180515.1|180600.9|180510.9|180606|180516|180596.5|180506.5|12
1733419490000|2024-12-05 17:24:50|180598|180508|180598.8|180508.8|180598.8|180508.8|180598|180508|3
1733419500000|2024-12-05 17:25:00|180600.5|180510.5|180609.2|180519.2|180613.9|180523.9|180600.5|180510.5|20
1733419510000|2024-12-05 17:25:10|180613|180523|180635.3|180545.3|180635.3|180545.3|180610.1|180520.1|10
1733419520000|2024-12-05 17:25:20|180630.9|180540.9|180624.3|180534.3|180636.6|180546.6|180616.4|180526.4|18
1733419530000|2024-12-05 17:25:30|180624.1|180534.1|180591.5|180501.5|180624.1|180534.1|180591.5|180501.5|24
1733419540000|2024-12-05 17:25:40|180586.3|180496.3|180609.3|180519.3|180609.5|180519.5|180586.3|180496.3|15
1733419550000|2024-12-05 17:25:50|180609.8|180519.8|180610.3|180520.3|180612.5|180522.5|180607.4|180517.4|8
1733419560000|2024-12-05 17:26:00|180614.3|180524.3|180605.6|180515.6|180624.9|180534.9|180602.3|180512.3|21
1733419570000|2024-12-05 17:26:10|180604.7|180514.7|180607.6|180517.6|180610.2|180520.2|180589.5|180499.5|24
1733419580000|2024-12-05 17:26:20|180604.8|180514.8|180608.1|180518.1|180611|180521|180595.9|180505.9|17
1733419590000|2024-12-05 17:26:30|180611|180521|180617|180527|180628.3|180538.3|180604.8|180514.8|16
1733419600000|2024-12-05 17:26:40|180612.7|180522.7|180621.9|180531.9|180621.9|180531.9|180605.3|180515.3|18
1733419610000|2024-12-05 17:26:50|180616.8|180526.8|180640.5|180550.5|180640.5|180550.5|180616.3|180526.3|17
1733419620000|2024-12-05 17:27:00|180638.3|180548.3|180642.4|180552.4|180653.7|180563.7|180634.9|180544.9|13
1733419630000|2024-12-05 17:27:10|180645.1|180555.1|180654.6|180564.6|180656.6|180566.6|180645.1|180555.1|16
1733419640000|2024-12-05 17:27:20|180654.2|180564.2|180648.8|180558.8|180657.7|180567.7|180647.6|180557.6|16
1733419650000|2024-12-05 17:27:30|180649.6|180559.6|180646|180556|180657.3|180567.3|180646|180556|14
1733419660000|2024-12-05 17:27:40|180645.3|180555.3|180655.6|180565.6|180661.4|180571.4|180645|180555|16
1733419670000|2024-12-05 17:27:50|180658.7|180568.7|180656|180566|180662.2|180572.2|180649.9|180559.9|17
1733419680000|2024-12-05 17:28:00|180660.4|180570.4|180666.1|180576.1|180672.4|180582.4|180660.4|180570.4|16
1733419690000|2024-12-05 17:28:10|180669.7|180579.7|180669.9|180579.9|180669.9|180579.9|180666.3|180576.3|4
1733419700000|2024-12-05 17:28:20|180670|180580|180684.7|180594.7|180689.8|180599.8|180660.2|180570.2|11
1733419710000|2024-12-05 17:28:30|180681.8|180591.8|180671.4|180581.4|180681.8|180591.8|180660.9|180570.9|24
1733419720000|2024-12-05 17:28:40|180672.8|180582.8|180543.9|180453.9|180673.9|180583.9|180543.9|180453.9|18
1733419730000|2024-12-05 17:28:50|180547.3|180457.3|180553.1|180463.1|180558.6|180468.6|180547.1|180457.1|9
1733419740000|2024-12-05 17:29:00|180552.8|180462.8|180560.9|180470.9|180564.9|180474.9|180552.8|180462.8|21
1733419750000|2024-12-05 17:29:10|180563.8|180473.8|180552.1|180462.1|180564.3|180474.3|180537.4|180447.4|19
1733419760000|2024-12-05 17:29:20|180554.5|180464.5|180539.6|180449.6|180563.4|180473.4|180534.4|180444.4|24
1733419770000|2024-12-05 17:29:30|180543.3|180453.3|180540.5|180450.5|180543.3|180453.3|180538.7|180448.7|8
1733419780000|2024-12-05 17:29:40|180541|180451|180567.9|180477.9|180568|180478|180541|180451|11
1733419790000|2024-12-05 17:29:50|180563.8|180473.8|180545.2|180455.2|180563.8|180473.8|180545.2|180455.2|20
1733419800000|2024-12-05 17:30:00|180541|180451|180533.5|180443.5|180541|180451|180530.5|180440.5|12
1733419810000|2024-12-05 17:30:10|180536.2|180446.2|180562.5|180472.5|180562.5|180472.5|180536.2|180446.2|15
1733419820000|2024-12-05 17:30:20|180561.5|180471.5|180542.5|180452.5|180561.5|180471.5|180542.5|180452.5|6
1733419830000|2024-12-05 17:30:30|180541.2|180451.2|180536.7|180446.7|180542.8|180452.8|180533.7|180443.7|19
1733419840000|2024-12-05 17:30:40|180534|180444|180535.9|180445.9|180535.9|180445.9|180526.9|180436.9|21
1733419850000|2024-12-05 17:30:50|180537.2|180447.2|180551.9|180421.9|180558.3|180449.9|180534|180416.9|13
1733419860000|2024-12-05 17:31:00|180557.2|180427.2|180546.9|180456.9|180557.2|180463.2|180538.4|180423.7|25
1733419870000|2024-12-05 17:31:10|180551.2|180461.2|180539.6|180449.6|180553.4|180463.4|180537.8|180447.8|26
1733419880000|2024-12-05 17:31:20|180537.9|180447.9|180543.2|180453.2|180543.2|180453.2|180537.7|180447.7|12
1733419890000|2024-12-05 17:31:30|180553.1|180463.1|180564.5|180474.5|180570.2|180480.2|180553.1|180463.1|20
1733419900000|2024-12-05 17:31:40|180563|180473|180572|180482|180576.5|180486.5|180563|180473|15
1733419910000|2024-12-05 17:31:50|180576|180486|180563.2|180473.2|180576|180486|180563.2|180473.2|11
1733419920000|2024-12-05 17:32:00|180560.4|180470.4|180561.4|180471.4|180572.2|180482.2|180558|180468|17
1733419930000|2024-12-05 17:32:10|180555.7|180465.7|180544|180454|180561|180471|180540.6|180450.6|18
1733419940000|2024-12-05 17:32:20|180540|180450|180536.4|180446.4|180549.6|180459.6|180535.2|180445.2|16
1733419950000|2024-12-05 17:32:30|180538.3|180448.3|180535.6|180445.6|180540.5|180450.5|180535.1|180445.1|9
1733419960000|2024-12-05 17:32:40|180537.5|180447.5|180531.7|180441.7|180537.5|180447.5|180531.7|180441.7|9
1733419970000|2024-12-05 17:32:50|180532.9|180442.9|180530.2|180440.2|180532.9|180442.9|180530.2|180440.2|6
1733419980000|2024-12-05 17:33:00|180530.6|180440.6|180533.2|180443.2|180533.2|180443.2|180530.2|180440.2|4
1733419990000|2024-12-05 17:33:10|180534.8|180444.8|180535.6|180445.6|180539.3|180449.3|180531.7|180441.7|14
1733420000000|2024-12-05 17:33:20|180535.4|180445.4|180531.3|180441.3|180535.9|180445.9|180531.3|180441.3|5
1733420010000|2024-12-05 17:33:30|180528.9|180438.9|180528.3|180438.3|180528.9|180438.9|180528.3|180438.3|4
1733420020000|2024-12-05 17:33:40|180528.8|180438.8|180528.8|180438.8|180528.8|180438.8|180528.8|180438.8|1
1733420030000|2024-12-05 17:33:50|180528.3|180438.3|180526.1|180436.1|180528.3|180438.3|180525.6|180435.6|3
1733420040000|2024-12-05 17:34:00|180529.5|180439.5|180526.4|180436.4|180529.5|180439.5|180525.7|180435.7|8
1733420050000|2024-12-05 17:34:10|180524.8|180434.8|180525.3|180435.3|180527.2|180437.2|180523.3|180433.3|8
1733420060000|2024-12-05 17:34:20|180530.1|180440.1|180524.3|180434.3|180531.5|180441.5|180524.3|180434.3|10
1733420070000|2024-12-05 17:34:30|180526.9|180436.9|180531.2|180441.2|180535.1|180445.1|180526.1|180436.1|8
1733420080000|2024-12-05 17:34:40|180528.8|180438.8|180515.5|180425.5|180528.8|180438.8|180515.5|180425.5|11
1733420090000|2024-12-05 17:34:50|180516.7|180426.7|180525.7|180435.7|180527.5|180437.5|180516|180426|10
1733420100000|2024-12-05 17:35:00|180526.7|180436.7|180527.4|180437.4|180552.9|180445|180526.7|180418.2|16
1733420110000|2024-12-05 17:35:10|180524.9|180434.9|180524.2|180434.2|180524.9|180434.9|180522.7|180432.7|6
1733420120000|2024-12-05 17:35:20|180522.4|180432.4|180528|180438|180528|180438|180520.9|180430.9|16
1733420130000|2024-12-05 17:35:30|180529.4|180439.4|180523.7|180433.7|180529.4|180439.4|180522.5|180432.5|11
1733420140000|2024-12-05 17:35:40|180524.4|180434.4|180520|180430|180525.9|180435.9|180520|180430|7
1733420150000|2024-12-05 17:35:50|180522.4|180432.4|180527.4|180437.4|180527.4|180437.4|180519.5|180429.5|12
1733420160000|2024-12-05 17:36:00|180526.9|180436.9|180525.2|180435.2|180526.9|180436.9|180522|180432|7
1733420170000|2024-12-05 17:36:10|180526.2|180436.2|180531|180441|180533.9|180443.9|180526|180436|9
1733420180000|2024-12-05 17:36:20|180532.9|180442.9|180526|180436|180532.9|180442.9|180524.4|180434.4|10
1733420190000|2024-12-05 17:36:30|180523.4|180433.4|180524|180434|180530|180440|180521|180431|8
1733420200000|2024-12-05 17:36:40|180523.7|180433.7|180535.5|180445.5|180535.5|180445.5|180523.7|180433.7|7
1733420210000|2024-12-05 17:36:50|180537.4|180447.4|180528.5|180438.5|180537.4|180447.4|180519.5|180429.5|11
1733420220000|2024-12-05 17:37:00|180525|180435|180512.2|180422.2|180526.3|180436.3|180510.5|180420.5|15
1733420230000|2024-12-05 17:37:10|180511.8|180421.8|180506.3|180416.3|180511.8|180421.8|180506.3|180416.3|3
1733420240000|2024-12-05 17:37:20|180506.5|180416.5|180507.8|180417.8|180510.3|180420.3|180506.5|180416.5|9
1733420250000|2024-12-05 17:37:30|180505.3|180415.3|180512.2|180422.2|180514.9|180424.9|180505.3|180415.3|12
1733420260000|2024-12-05 17:37:40|180510.9|180420.9|180514.2|180424.2|180515.7|180425.7|180510.9|180420.9|4
1733420270000|2024-12-05 17:37:50|180512|180422|180511.2|180421.2|180512.9|180422.9|180509|180419|5
1733420280000|2024-12-05 17:38:00|180509|180419|180513.5|180423.5|180519|180429|180509|180419|10
1733420290000|2024-12-05 17:38:10|180517.4|180427.4|180530.1|180440.1|180543|180453|180517.4|180427.4|17
1733420300000|2024-12-05 17:38:20|180530.5|180440.5|180532.3|180442.3|180532.3|180442.3|180530.1|180440.1|3
1733420310000|2024-12-05 17:38:30|180532.9|180442.9|180532|180442|180536|180446|180531.9|180441.9|7
1733420320000|2024-12-05 17:38:40|180530.2|180440.2|180526.8|180436.8|180530.2|180440.2|180526.8|180436.8|3
1733420330000|2024-12-05 17:38:50|180524.1|180434.1|180524.1|180434.1|180524.1|180434.1|180524.1|180434.1|1
1733420340000|2024-12-05 17:39:00|180523.8|180433.8|180521.6|180431.6|180523.8|180433.8|180512.9|180422.9|8
1733420350000|2024-12-05 17:39:10|180519.4|180429.4|180520.5|180430.5|180520.6|180430.6|180518.3|180428.3|6
1733420360000|2024-12-05 17:39:20|180519.4|180429.4|180520.5|180430.5|180521.6|180431.6|180518.3|180428.3|8
1733420370000|2024-12-05 17:39:30|180519.4|180429.4|180521.3|180431.3|180528|180438|180517.3|180427.3|15
1733420380000|2024-12-05 17:39:40|180517.3|180427.3|180515.5|180425.5|180517.3|180427.3|180514.5|180424.5|3
1733420390000|2024-12-05 17:39:50|180516.1|180426.1|180515.5|180425.5|180516.1|180426.1|180515.5|180425.5|2
1733420400000|2024-12-05 17:40:00|180523.2|180433.2|180521.7|180431.7|180527.8|180437.8|180521.7|180431.7|6
1733420410000|2024-12-05 17:40:10|180521.5|180431.5|180524.5|180434.5|180525.5|180435.5|180521.5|180431.5|5
1733420420000|2024-12-05 17:40:20|180527.4|180437.4|180530.6|180440.6|180532.9|180442.9|180527.4|180437.4|6
1733420430000|2024-12-05 17:40:30|180531.2|180441.2|180540.6|180450.6|180547.4|180457.4|180530.6|180440.6|6
1733420440000|2024-12-05 17:40:40|180538.2|180448.2|180539|180449|180547.7|180457.7|180538.2|180448.2|9
1733420450000|2024-12-05 17:40:50|180538.7|180448.7|180530.9|180440.9|180538.7|180448.7|180529.8|180439.8|3
1733420460000|2024-12-05 17:41:00|180530.2|180440.2|180551.7|180461.7|180551.7|180461.7|180530.2|180440.2|11
1733420470000|2024-12-05 17:41:10|180553|180463|180579.6|180489.6|180586.3|180496.3|180553|180463|16
1733420480000|2024-12-05 17:41:20|180586.9|180496.9|180588.4|180498.4|180589.8|180499.8|180581.1|180491.1|9
1733420490000|2024-12-05 17:41:30|180584.3|180494.3|180579.7|180489.7|180584.3|180494.3|180575.6|180485.6|9
1733420510000|2024-12-05 17:41:50|180575.7|180485.7|180579.7|180489.7|180579.7|180489.7|180575.7|180485.7|4
1733420520000|2024-12-05 17:42:00|180582|180492|180582|180492|180582|180492|180582|180492|1
1733420530000|2024-12-05 17:42:10|180571.7|180481.7|180553.2|180463.2|180571.7|180481.7|180553.2|180463.2|8
1733420540000|2024-12-05 17:42:20|180557.6|180467.6|180543|180453|180561.2|180471.2|180543|180453|13
1733420550000|2024-12-05 17:42:30|180539.1|180449.1|180542.3|180452.3|180557.9|180467.9|180539.1|180449.1|9
1733420560000|2024-12-05 17:42:40|180532.1|180442.1|180534|180444|180540.8|180450.8|180532.1|180442.1|10
1733420570000|2024-12-05 17:42:50|180528.3|180438.3|180532.8|180442.8|180534.5|180444.5|180527.8|180437.8|7
1733420580000|2024-12-05 17:43:00|180531|180441|180518|180428|180531|180441|180517.3|180427.3|8
1733420590000|2024-12-05 17:43:10|180524|180434|180543|180453|180551|180461|180524|180434|20
1733420600000|2024-12-05 17:43:20|180537.3|180447.3|180530.8|180440.8|180545.2|180455.2|180530.8|180440.8|12
1733420610000|2024-12-05 17:43:30|180532.5|180442.5|180531.8|180441.8|180532.5|180442.5|180531.8|180441.8|2
1733420620000|2024-12-05 17:43:40|180535|180445|180527|180437|180535|180445|180520|180430|7
1733420630000|2024-12-05 17:43:50|180523|180433|180510.3|180420.3|180523|180433|180510.3|180420.3|10
1733420640000|2024-12-05 17:44:00|180510.5|180420.5|180534.8|180404.8|180548.3|180437|180510.5|180404.8|11
1733420650000|2024-12-05 17:44:10|180530|180400|180539|180409|180539|180409|180530|180400|4
1733420660000|2024-12-05 17:44:20|180533|180403|180512|180422|180533|180422.5|180512|180403|3
1733420670000|2024-12-05 17:44:30|180508.5|180418.5|180515.5|180425.5|180517.3|180427.3|180508.5|180418.5|3
1733420680000|2024-12-05 17:44:40|180513|180423|180527.8|180437.8|180527.8|180437.8|180510.3|180420.3|12
1733420690000|2024-12-05 17:44:50|180525.8|180435.8|180529.5|180439.5|180531|180441|180525.8|180435.8|17
1733420700000|2024-12-05 17:45:00|180527.3|180437.3|180520.8|180430.8|180528.3|180438.3|180517.8|180427.8|7
1733420710000|2024-12-05 17:45:10|180519|180429|180516.8|180426.8|180520|180430|180515|180425|7
1733420720000|2024-12-05 17:45:20|180516.3|180426.3|180512|180422|180533|180443|180512|180422|14
1733420730000|2024-12-05 17:45:30|180511.8|180421.8|180520|180430|180531.3|180441.3|180511.8|180421.8|26
1733420740000|2024-12-05 17:45:40|180523.5|180433.5|180519|180429|180532|180442|180518.5|180428.5|6
1733420750000|2024-12-05 17:45:50|180520|180430|180516|180426|180520|180430|180516|180426|5
1733420760000|2024-12-05 17:46:00|180515.5|180425.5|180511.9|180421.9|180515.5|180425.5|180511.9|180421.9|3
1733420770000|2024-12-05 17:46:10|180513.3|180423.3|180516|180426|180516.5|180426.5|180510|180420|12
1733420780000|2024-12-05 17:46:20|180515.8|180425.8|180502.8|180412.8|180515.8|180425.8|180502.8|180412.8|10
1733420790000|2024-12-05 17:46:30|180505|180415|180508.5|180418.5|180508.5|180418.5|180501.5|180411.5|13
1733420800000|2024-12-05 17:46:40|180513|180423|180517.5|180427.5|180520|180430|180513|180423|7
1733420810000|2024-12-05 17:46:50|180517|180427|180514.2|180424.2|180521.5|180431.5|180514.2|180424.2|8
1733420820000|2024-12-05 17:47:00|180516.9|180426.9|180513.5|180423.5|180516.9|180426.9|180511.5|180421.5|8
1733420830000|2024-12-05 17:47:10|180512.2|180422.2|180511.9|180421.9|180512.2|180422.2|180511.9|180421.9|2
1733420840000|2024-12-05 17:47:20|180513.5|180423.5|180513.2|180423.2|180513.5|180423.5|180513.2|180423.2|2
1733420850000|2024-12-05 17:47:30|180516|180426|180518|180428|180518|180428|180516|180426|2
1733420860000|2024-12-05 17:47:40|180518.5|180428.5|180516|180426|180518.5|180428.5|180515.5|180425.5|4
1733420870000|2024-12-05 17:47:50|180513.2|180423.2|180521|180431|180524|180434|180513.2|180423.2|4
1733420880000|2024-12-05 17:48:00|180520.3|180430.3|180509.2|180419.2|180520.3|180430.3|180508.5|180418.5|10
1733420890000|2024-12-05 17:48:10|180508.9|180418.9|180508.9|180418.9|180508.9|180418.9|180508.9|180418.9|1
1733420900000|2024-12-05 17:48:20|180509.5|180419.5|180517|180427|180524.5|180434.5|180509.5|180419.5|14
1733420910000|2024-12-05 17:48:30|180518|180428|180517.5|180427.5|180521.5|180431.5|180517.5|180427.5|4
1733420920000|2024-12-05 17:48:40|180522|180432|180516.4|180426.4|180524.5|180434.5|180509.8|180419.8|11
1733420930000|2024-12-05 17:48:50|180517|180427|180520.7|180430.7|180521.7|180431.7|180517|180427|4
1733420940000|2024-12-05 17:49:00|180522.3|180432.3|180520.4|180430.4|180524.3|180434.3|180520|180430|9
1733420950000|2024-12-05 17:49:10|180523|180433|180522.3|180432.3|180524.7|180434.7|180522.3|180432.3|3
1733420960000|2024-12-05 17:49:20|180524|180434|180541.3|180411.3|180541.3|180436|180515.4|180411.3|6
1733420970000|2024-12-05 17:49:30|180538.4|180408.4|180545|180415|180545|180415|180538.4|180408.4|8
1733420980000|2024-12-05 17:49:40|180543.7|180413.7|180546.3|180416.3|180547|180417|180541.7|180411.7|9
1733420990000|2024-12-05 17:49:50|180547|180417|180546.3|180416.3|180548.3|180418.3|180544.3|180414.3|6
1733421000000|2024-12-05 17:50:00|180545|180415|180538.5|180448.5|180545|180448.5|180529.2|180412.3|11
1733421010000|2024-12-05 17:50:10|180537.5|180447.5|180531|180441|180537.5|180447.5|180528|180438|3
1733421020000|2024-12-05 17:50:20|180523.5|180433.5|180530.5|180440.5|180533.5|180443.5|180512.7|180422.7|18
1733421030000|2024-12-05 17:50:30|180529.9|180439.9|180528.2|180438.2|180533.3|180443.3|180520.8|180430.8|8
1733421040000|2024-12-05 17:50:40|180532.5|180442.5|180530|180440|180536|180446|180520.3|180430.3|17
1733421050000|2024-12-05 17:50:50|180524.8|180434.8|180535.5|180445.5|180535.5|180445.5|180522.3|180432.3|11
1733421060000|2024-12-05 17:51:00|180536.5|180446.5|180532|180442|180536.5|180446.5|180523|180433|12
1733421070000|2024-12-05 17:51:10|180527|180437|180519.8|180429.8|180529|180439|180516.3|180426.3|12
1733421080000|2024-12-05 17:51:20|180525|180435|180526.3|180436.3|180527.8|180437.8|180516.8|180426.8|9
1733421090000|2024-12-05 17:51:30|180522.8|180432.8|180514.5|180424.5|180525.7|180435.7|180514.5|180424.5|10
1733421100000|2024-12-05 17:51:40|180514.3|180424.3|180527.3|180437.3|180530.8|180440.8|180513.3|180423.3|9
1733421110000|2024-12-05 17:51:50|180527|180437|180518.8|180428.8|180527.5|180437.5|180518.8|180428.8|8
1733421120000|2024-12-05 17:52:00|180520.5|180430.5|180515.8|180425.8|180523.8|180433.8|180509.3|180419.3|15
1733421130000|2024-12-05 17:52:10|180518.5|180428.5|180516.8|180426.8|180520.8|180430.8|180512|180422|14
1733421140000|2024-12-05 17:52:20|180518.8|180428.8|180520.5|180430.5|180524.3|180434.3|180514.5|180424.5|10
1733421150000|2024-12-05 17:52:30|180519.8|180429.8|180513.3|180423.3|180519.8|180429.8|180510.8|180420.8|9
1733421160000|2024-12-05 17:52:40|180512.8|180422.8|180511.5|180421.5|180515.3|180425.3|180511.5|180421.5|6
1733421170000|2024-12-05 17:52:50|180512|180422|180512|180422|180512|180422|180512|180422|1
1733421180000|2024-12-05 17:53:00|180511.5|180421.5|180517.5|180427.5|180526|180436|180511.5|180421.5|11
1733421190000|2024-12-05 17:53:10|180518|180428|180513.9|180423.9|180518|180428|180505|180415|11
1733421200000|2024-12-05 17:53:20|180520.5|180430.5|180517.5|180427.5|180520.5|180430.5|180516.5|180426.5|6
1733421210000|2024-12-05 17:53:30|180516.2|180426.2|180525|180435|180527|180437|180516.2|180426.2|15
1733421220000|2024-12-05 17:53:40|180526.5|180436.5|180520.4|180430.4|180529|180439|180520.4|180430.4|15
1733421230000|2024-12-05 17:53:50|180523.5|180433.5|180521.8|180431.8|180527.8|180437.8|180521.5|180431.5|12
1733421240000|2024-12-05 17:54:00|180526.5|180436.5|180527.5|180437.5|180528.5|180438.5|180519.3|180429.3|25
1733421250000|2024-12-05 17:54:10|180529|180439|180520.9|180430.9|180529|180439|180514.5|180424.5|8
1733421260000|2024-12-05 17:54:20|180520.5|180430.5|180520.5|180430.5|180523|180433|180515.3|180425.3|14
1733421270000|2024-12-05 17:54:30|180516|180426|180531.3|180441.3|180534.5|180444.5|180515.3|180425.3|20
1733421280000|2024-12-05 17:54:40|180532|180442|180531.3|180441.3|180535.5|180445.5|180524|180434|19
1733421290000|2024-12-05 17:54:50|180532.3|180442.3|180537.3|180447.3|180540|180450|180532.3|180442.3|20
1733421300000|2024-12-05 17:55:00|180534|180444|180533|180443|180542.5|180452.5|180529.5|180439.5|17
1733421310000|2024-12-05 17:55:10|180541|180451|180538.5|180448.5|180543.5|180453.5|180535.5|180445.5|15
1733421320000|2024-12-05 17:55:20|180535.5|180445.5|180538.3|180448.3|180542|180452|180535.5|180445.5|11
1733421330000|2024-12-05 17:55:30|180536.8|180446.8|180543.2|180453.2|180543.2|180453.2|180535|180445|15
1733421340000|2024-12-05 17:55:40|180537.3|180447.3|180539.3|180449.3|180544.3|180454.3|180537.3|180447.3|16
1733421350000|2024-12-05 17:55:50|180539.8|180449.8|180532.5|180442.5|180540.8|180450.8|180531.3|180441.3|15
1733421360000|2024-12-05 17:56:00|180530.5|180440.5|180541.7|180451.7|180541.7|180451.7|180529.8|180439.8|17
1733421370000|2024-12-05 17:56:10|180536.5|180446.5|180538.5|180448.5|180541.5|180451.5|180535.5|180445.5|11
1733421380000|2024-12-05 17:56:20|180536|180446|180535.5|180445.5|180540|180450|180534.5|180444.5|15
1733421390000|2024-12-05 17:56:30|180536.5|180446.5|180539|180449|180542.3|180452.3|180536.5|180446.5|6
1733421400000|2024-12-05 17:56:40|180543.4|180453.4|180535|180445|180544.2|180454.2|180535|180445|12
1733421410000|2024-12-05 17:56:50|180539.3|180449.3|180536.8|180446.8|180540.7|180450.7|180534.5|180444.5|18
1733421420000|2024-12-05 17:57:00|180539.8|180449.8|180542|180452|180542|180452|180536.5|180446.5|7
1733421430000|2024-12-05 17:57:10|180538.3|180448.3|180551.3|180461.3|180560.4|180470.4|180536.3|180446.3|12
1733421440000|2024-12-05 17:57:20|180555.8|180465.8|180563.8|180473.8|180574.4|180484.4|180555.8|180465.8|18
1733421450000|2024-12-05 17:57:30|180564.8|180474.8|180567.5|180477.5|180567.5|180477.5|180562.5|180472.5|3
1733421460000|2024-12-05 17:57:40|180563|180473|180562.5|180472.5|180564.5|180474.5|180562.5|180472.5|4
1733421470000|2024-12-05 17:57:50|180561.5|180471.5|180567.5|180477.5|180567.5|180477.5|180559.3|180469.3|9
1733421480000|2024-12-05 17:58:00|180568.5|180478.5|180569|180479|180569|180479|180567.5|180477.5|3
1733421490000|2024-12-05 17:58:10|180600.2|180510.2|180595.2|180505.2|180600.2|180510.2|180587.9|180497.9|7
1733421500000|2024-12-05 17:58:20|180597.5|180507.5|180588.5|180498.5|180597.5|180507.5|180588.5|180498.5|6
1733421510000|2024-12-05 17:58:30|180588.8|180498.8|180587|180497|180588.8|180498.8|180587|180497|8
1733421520000|2024-12-05 17:58:40|180586.5|180496.5|180584.8|180494.8|180586.5|180496.5|180578|180488|6
1733421530000|2024-12-05 17:58:50|180584.3|180494.3|180584.3|180494.3|180584.3|180494.3|180584.3|180494.3|1
1733421540000|2024-12-05 17:59:00|180583|180493|180577|180487|180584.3|180494.3|180573.3|180483.3|5
1733421550000|2024-12-05 17:59:10|180573|180483|180571.8|180481.8|180577|180487|180571.8|180481.8|8
1733421560000|2024-12-05 17:59:20|180570.8|180480.8|180582.3|180492.3|180585.5|180495.5|180570.8|180480.8|8
1733421570000|2024-12-05 17:59:30|180585.3|180495.3|180579.5|180489.5|180585.3|180495.3|180572.3|180482.3|6
1733421580000|2024-12-05 17:59:40|180580|180490|180571.3|180481.3|180580|180490|180571.3|180481.3|3
1733421590000|2024-12-05 17:59:50|180574.4|180484.4|180577.5|180487.5|180578.7|180488.7|180573.8|180483.8|10
1733421600000|2024-12-05 18:00:00|180577.3|180487.3|180581|180491|180585.3|180495.3|180572.8|180482.8|15
1733421610000|2024-12-05 18:00:10|180584.8|180494.8|180578.8|180488.8|180584.8|180494.8|180578.3|180488.3|6
1733421620000|2024-12-05 18:00:20|180578.3|180488.3|180577|180487|180579.2|180489.2|180574.8|180484.8|8
1733421630000|2024-12-05 18:00:30|180572.5|180482.5|180577.5|180487.5|180577.5|180487.5|180571.5|180481.5|5
1733421640000|2024-12-05 18:00:40|180581|180491|180577.5|180487.5|180581|180491|180577.5|180487.5|7
1733421650000|2024-12-05 18:00:50|180580.5|180490.5|180585.3|180495.3|180585.3|180495.3|180580.5|180490.5|2
1733421660000|2024-12-05 18:01:00|180583.3|180493.3|180587.5|180497.5|180593.3|180503.3|180581.3|180491.3|13
1733421670000|2024-12-05 18:01:10|180587.8|180497.8|180550.8|180420.8|180587.8|180497.8|180521.4|180412.7|20
1733421680000|2024-12-05 18:01:20|180552.4|180422.4|180549.4|180419.4|180555|180425|180548.2|180418.2|7
1733421690000|2024-12-05 18:01:30|180547.4|180417.4|180528.2|180438.2|180547.4|180438.2|180522.4|180417.4|9
1733421700000|2024-12-05 18:01:40|180525.5|180435.5|180522.5|180432.5|180525.5|180435.5|180519.8|180429.8|15
1733421710000|2024-12-05 18:01:50|180523|180433|180532|180442|180540.8|180450.8|180523|180433|9
1733421720000|2024-12-05 18:02:00|180528.8|180438.8|180529.8|180439.8|180533.3|180443.3|180528.8|180438.8|5
1733421730000|2024-12-05 18:02:10|180528.8|180438.8|180524|180434|180528.8|180438.8|180522.5|180432.5|4
1733421740000|2024-12-05 18:02:20|180524.5|180434.5|180521|180431|180526|180436|180519.3|180429.3|9
1733421750000|2024-12-05 18:02:30|180523.3|180433.3|180526.3|180436.3|180526.3|180436.3|180523.3|180433.3|3
1733421760000|2024-12-05 18:02:40|180523.8|180433.8|180514|180424|180523.8|180433.8|180514|180424|3
1733421770000|2024-12-05 18:02:50|180514.5|180424.5|180522.5|180432.5|180522.5|180432.5|180514.5|180424.5|4
1733421780000|2024-12-05 18:03:00|180522|180432|180517|180427|180523.5|180433.5|180517|180427|9
1733421790000|2024-12-05 18:03:10|180515.7|180425.7|180515.5|180425.5|180519.8|180429.8|180512.5|180422.5|7
1733421800000|2024-12-05 18:03:20|180514.8|180424.8|180516.8|180426.8|180520.7|180430.7|180512.7|180422.7|12
1733421810000|2024-12-05 18:03:30|180519.5|180429.5|180512|180422|180519.5|180429.5|180507.3|180417.3|4
1733421820000|2024-12-05 18:03:40|180510|180420|180505.5|180415.5|180511.5|180421.5|180501.8|180411.8|7
1733421830000|2024-12-05 18:03:50|180505.8|180415.8|180508.3|180418.3|180508.3|180418.3|180505.8|180415.8|2
1733421840000|2024-12-05 18:04:00|180508.2|180418.2|180506.3|180416.3|180508.2|180418.2|180505.8|180415.8|4
1733421850000|2024-12-05 18:04:10|180507.3|180417.3|180529.5|180439.5|180529.9|180439.9|180507.3|180417.3|15
1733421860000|2024-12-05 18:04:20|180533.2|180443.2|180536|180446|180536.8|180446.8|180533.2|180443.2|4
1733421870000|2024-12-05 18:04:30|180535|180445|180527.2|180437.2|180535|180445|180527.2|180437.2|6
1733421880000|2024-12-05 18:04:40|180525.7|180435.7|180526.2|180436.2|180526.2|180436.2|180525.7|180435.7|2
1733421890000|2024-12-05 18:04:50|180527.2|180437.2|180527|180437|180534.2|180444.2|180527|180437|7
1733421900000|2024-12-05 18:05:00|180525.5|180435.5|180507.4|180417.4|180525.5|180435.5|180505.8|180415.8|4
1733421910000|2024-12-05 18:05:10|180510.8|180420.8|180503|180413|180510.8|180420.8|180502.3|180412.3|8
1733421920000|2024-12-05 18:05:20|180509.3|180419.3|180508|180418|180509.3|180419.3|180503.7|180413.7|8
1733421930000|2024-12-05 18:05:30|180501.5|180411.5|180490.4|180400.4|180506.3|180416.3|180490.4|180400.4|7
1733421940000|2024-12-05 18:05:40|180488.3|180398.3|180468.5|180378.5|180488.3|180398.3|180467|180377|12
1733421950000|2024-12-05 18:05:50|180469.8|180379.8|180469.3|180379.3|180475.5|180385.5|180467|180377|11
1733421960000|2024-12-05 18:06:00|180469|180379|180467.7|180377.7|180469|180379|180463.8|180373.8|5
1733421970000|2024-12-05 18:06:10|180468.5|180378.5|180469.7|180379.7|180469.7|180379.7|180468.5|180378.5|2
1733421980000|2024-12-05 18:06:20|180470|180380|180488|180398|180489|180399|180470|180380|8
1733421990000|2024-12-05 18:06:30|180480.8|180390.8|180491.3|180401.3|180496.3|180406.3|180480.5|180390.5|17
1733422000000|2024-12-05 18:06:40|180494|180404|180500.8|180410.8|180500.8|180410.8|180491.7|180401.7|12
1733422010000|2024-12-05 18:06:50|180499.7|180409.7|180501.4|180411.4|180509.2|180419.2|180494|180404|11
1733422020000|2024-12-05 18:07:00|180507.2|180417.2|180487|180397|180507.2|180417.2|180487|180397|10
1733422030000|2024-12-05 18:07:10|180485.2|180395.2|180484.2|180394.2|180486.5|180396.5|180484.2|180394.2|3
1733422040000|2024-12-05 18:07:20|180486.5|180396.5|180496.4|180406.4|180499.8|180409.8|180486.5|180396.5|7
1733422050000|2024-12-05 18:07:30|180494.2|180404.2|180499|180409|180499|180409|180494.2|180404.2|3
1733422060000|2024-12-05 18:07:40|180501.5|180411.5|180509.7|180419.7|180509.7|180419.7|180500|180410|6
1733422070000|2024-12-05 18:07:50|180511.4|180421.4|180526|180436|180527|180437|180511.4|180421.4|7
1733422080000|2024-12-05 18:08:00|180527.5|180437.5|180529.5|180439.5|180529.5|180439.5|180526|180436|9
1733422090000|2024-12-05 18:08:10|180531|180441|180534.2|180444.2|180534.7|180444.7|180531|180441|5
1733422100000|2024-12-05 18:08:20|180529.5|180439.5|180529.5|180439.5|180529.5|180439.5|180529.5|180439.5|1
1733422110000|2024-12-05 18:08:30|180528.5|180438.5|180531.4|180441.4|180531.7|180441.7|180521.5|180431.5|9
1733422120000|2024-12-05 18:08:40|180527.5|180437.5|180515.5|180425.5|180527.5|180437.5|180514.2|180424.2|8
1733422130000|2024-12-05 18:08:50|180510.3|180420.3|180513.8|180423.8|180513.8|180423.8|180509.9|180419.9|3
1733422140000|2024-12-05 18:09:00|180514|180424|180517|180427|180517|180427|180510.5|180420.5|6
1733422150000|2024-12-05 18:09:10|180518|180428|180513.5|180423.5|180518.5|180428.5|180510|180420|13
1733422160000|2024-12-05 18:09:20|180512|180422|180513|180423|180514|180424|180512|180422|3
1733422170000|2024-12-05 18:09:30|180515.5|180425.5|180516.9|180426.9|180517.5|180427.5|180512.8|180422.8|8
1733422180000|2024-12-05 18:09:40|180539|180449|180537|180447|180539.4|180449.4|180532|180442|12
1733422190000|2024-12-05 18:09:50|180536|180446|180529|180439|180536|180446|180529|180439|7
1733422200000|2024-12-05 18:10:00|180525.7|180435.7|180531.8|180441.8|180532|180442|180523.7|180433.7|8
1733422210000|2024-12-05 18:10:10|180526.2|180436.2|180531.8|180441.8|180531.8|180441.8|180526.2|180436.2|2
1733422220000|2024-12-05 18:10:20|180525.5|180435.5|180531.8|180441.8|180531.8|180441.8|180525.5|180435.5|2
1733422230000|2024-12-05 18:10:30|180532.3|180442.3|180535.5|180445.5|180535.5|180445.5|180531|180441|11
1733422240000|2024-12-05 18:10:40|180532.5|180442.5|180536.5|180446.5|180536.5|180446.5|180532.5|180442.5|5
1733422250000|2024-12-05 18:10:50|180540|180450|180533|180443|180540|180450|180533|180443|2
1733422260000|2024-12-05 18:11:00|180532|180442|180529|180439|180532.3|180442.3|180529|180439|4
1733422270000|2024-12-05 18:11:10|180530|180440|180531.7|180441.7|180532.4|180442.4|180530|180440|4
1733422280000|2024-12-05 18:11:20|180531|180441|180530|180440|180531.7|180441.7|180530|180440|4
1733422290000|2024-12-05 18:11:30|180534.4|180444.4|180533|180443|180539|180449|180533|180443|5
1733422300000|2024-12-05 18:11:40|180533.5|180443.5|180533|180443|180533.5|180443.5|180533|180443|2
1733422310000|2024-12-05 18:11:50|180534.5|180444.5|180529.8|180439.8|180534.5|180444.5|180529.8|180439.8|6
1733422320000|2024-12-05 18:12:00|180533.3|180443.3|180530|180440|180533.3|180443.3|180530|180440|4
1733422330000|2024-12-05 18:12:10|180534.5|180444.5|180530.8|180440.8|180534.5|180444.5|180530.8|180440.8|2
1733422340000|2024-12-05 18:12:20|180535.3|180445.3|180535.3|180445.3|180535.3|180445.3|180535.3|180445.3|1
1733422350000|2024-12-05 18:12:30|180534.3|180444.3|180540|180450|180540|180450|180533.8|180443.8|5
1733422360000|2024-12-05 18:12:40|180539.3|180449.3|180532.4|180442.4|180539.3|180449.3|180532.3|180442.3|4
1733422370000|2024-12-05 18:12:50|180537.8|180447.8|180535.9|180445.9|180543.8|180453.8|180532.4|180442.4|10
1733422380000|2024-12-05 18:13:00|180535.7|180445.7|180535.7|180445.7|180535.7|180445.7|180535.7|180445.7|1
1733422390000|2024-12-05 18:13:10|180544.5|180454.5|180544.3|180454.3|180544.5|180454.5|180544.3|180454.3|2
1733422400000|2024-12-05 18:13:20|180539.5|180449.5|180532.9|180442.9|180539.9|180449.9|180532.9|180442.9|5
1733422410000|2024-12-05 18:13:30|180527.6|180437.6|180518|180428|180527.6|180437.6|180513.9|180423.9|14
1733422420000|2024-12-05 18:13:40|180515.1|180425.1|180507.3|180417.3|180523.2|180433.2|180507.3|180417.3|10
1733422430000|2024-12-05 18:13:50|180510.9|180420.9|180513.3|180423.3|180517.1|180427.1|180510.5|180420.5|11
1733422440000|2024-12-05 18:14:00|180513.8|180423.8|180512|180422|180518|180428|180512|180422|11
1733422450000|2024-12-05 18:14:10|180513.6|180423.6|180517.8|180427.8|180517.9|180427.9|180512|180422|7
1733422460000|2024-12-05 18:14:20|180520.5|180430.5|180514.8|180424.8|180523.3|180433.3|180509.8|180419.8|14
1733422470000|2024-12-05 18:14:30|180510.8|180420.8|180511.2|180421.2|180514.8|180424.8|180510.7|180420.7|7
1733422480000|2024-12-05 18:14:40|180518.8|180428.8|180528|180438|180532|180442|180515.5|180425.5|7
1733422490000|2024-12-05 18:14:50|180530.3|180440.3|180532|180442|180532|180442|180527.8|180437.8|5
1733422500000|2024-12-05 18:15:00|180531.5|180441.5|180535.3|180445.3|180535.3|180445.3|180525.7|180435.7|5
1733422510000|2024-12-05 18:15:10|180532.4|180442.4|180525.8|180435.8|180532.4|180442.4|180525.8|180435.8|7
1733422520000|2024-12-05 18:15:20|180530|180440|180530|180440|180536.3|180446.3|180527|180437|12
1733422530000|2024-12-05 18:15:30|180536.3|180446.3|180530|180440|180536.3|180446.3|180527.4|180437.4|10
1733422540000|2024-12-05 18:15:40|180529.7|180439.7|180533.3|180443.3|180533.3|180443.3|180529.7|180439.7|2
1733422550000|2024-12-05 18:15:50|180528.8|180438.8|180533.8|180443.8|180533.8|180443.8|180528.8|180438.8|4
1733422560000|2024-12-05 18:16:00|180532.8|180442.8|180534.5|180444.5|180534.5|180444.5|180532.8|180442.8|4
1733422570000|2024-12-05 18:16:10|180538|180448|180533|180443|180538|180448|180533|180443|4
1733422580000|2024-12-05 18:16:20|180529.8|180439.8|180530.7|180440.7|180530.7|180440.7|180529.8|180439.8|2
1733422590000|2024-12-05 18:16:30|180531.8|180441.8|180541.9|180451.9|180565.5|180475.5|180531.8|180441.8|5
1733422610000|2024-12-05 18:16:50|180541.2|180451.2|180545|180455|180547.9|180457.9|180541.2|180451.2|3
1733422630000|2024-12-05 18:17:10|180544.7|180454.7|180545.2|180455.2|180551.5|180461.5|180544.7|180454.7|5
1733422640000|2024-12-05 18:17:20|180543|180453|180549.5|180459.5|180550.5|180460.5|180543|180453|5
1733422650000|2024-12-05 18:17:30|180546.5|180456.5|180546.5|180456.5|180546.5|180456.5|180546.5|180456.5|1
1733422660000|2024-12-05 18:17:40|180546.2|180456.2|180543.9|180453.9|180546.2|180456.2|180543.9|180453.9|2
1733422680000|2024-12-05 18:18:00|180543.2|180453.2|180543.2|180453.2|180543.2|180453.2|180543.2|180453.2|1
1733422690000|2024-12-05 18:18:10|180547.5|180457.5|180547.5|180457.5|180547.5|180457.5|180547.5|180457.5|1
1733422700000|2024-12-05 18:18:20|180545.5|180455.5|180545.5|180455.5|180546|180456|180545.5|180455.5|3
1733422710000|2024-12-05 18:18:30|180543.5|180453.5|180541.7|180451.7|180543.5|180453.5|180539.8|180449.8|3
1733422720000|2024-12-05 18:18:40|180542|180452|180541.7|180451.7|180542|180452|180541.7|180451.7|2
1733422730000|2024-12-05 18:18:50|180542.4|180452.4|180542.7|180452.7|180542.7|180452.7|180542.4|180452.4|2
1733422740000|2024-12-05 18:19:00|180545|180455|180545|180455|180545|180455|180545|180455|1
1733422750000|2024-12-05 18:19:10|180546|180456|180546|180456|180546|180456|180546|180456|1
1733422760000|2024-12-05 18:19:20|180545.5|180455.5|180542|180452|180546|180456|180542|180452|3
1733422780000|2024-12-05 18:19:40|180546.3|180456.3|180548.2|180458.2|180551.2|180461.2|180546.3|180456.3|5
1733422810000|2024-12-05 18:20:10|180554|180464|180554|180464|180554|180464|180554|180464|1
1733422820000|2024-12-05 18:20:20|180553.5|180463.5|180542.9|180452.9|180553.5|180463.5|180542.9|180452.9|5
1733422830000|2024-12-05 18:20:30|180542.5|180452.5|180540.9|180450.9|180543.2|180453.2|180540.9|180450.9|7
1733422840000|2024-12-05 18:20:40|180539|180449|180540.2|180450.2|180543|180453|180538.7|180448.7|10
1733422850000|2024-12-05 18:20:50|180541.9|180451.9|180544|180454|180544|180454|180540.2|180450.2|5
1733422860000|2024-12-05 18:21:00|180545.5|180455.5|180550.5|180460.5|180551.5|180461.5|180545.5|180455.5|9
1733422870000|2024-12-05 18:21:10|180551.5|180461.5|180550|180460|180558|180468|180550|180460|4
1733422880000|2024-12-05 18:21:20|180551|180461|180550.2|180460.2|180555.5|180465.5|180550.2|180460.2|9
1733422890000|2024-12-05 18:21:30|180553.5|180463.5|180555.5|180465.5|180555.5|180465.5|180553.5|180463.5|3
1733422900000|2024-12-05 18:21:40|180556|180466|180554.8|180464.8|180560|180470|180553.2|180463.2|8
1733422910000|2024-12-05 18:21:50|180552.2|180462.2|180555.5|180465.5|180555.5|180465.5|180548.5|180458.5|5
1733422920000|2024-12-05 18:22:00|180556|180466|180556.5|180466.5|180558|180468|180556|180466|7
1733422930000|2024-12-05 18:22:10|180550.2|180460.2|180550.2|180460.2|180550.2|180460.2|180550.2|180460.2|1
1733422940000|2024-12-05 18:22:20|180551.2|180461.2|180551.8|180461.8|180551.8|180461.8|180551.2|180461.2|2
1733422950000|2024-12-05 18:22:30|180551.5|180461.5|180554.9|180464.9|180554.9|180464.9|180551.5|180461.5|3
1733422960000|2024-12-05 18:22:40|180568.3|180478.3|180550|180460|180568.3|180478.3|180548.5|180458.5|6
1733422970000|2024-12-05 18:22:50|180552.7|180462.7|180554.3|180464.3|180554.3|180464.3|180552.7|180462.7|2
1733422980000|2024-12-05 18:23:00|180555|180465|180551.5|180461.5|180556|180466|180551.5|180461.5|8
1733422990000|2024-12-05 18:23:10|180555.5|180465.5|180555.5|180465.5|180555.5|180465.5|180555.5|180465.5|1
1733423000000|2024-12-05 18:23:20|180561|180471|180557|180467|180562.5|180472.5|180557|180467|5
1733423010000|2024-12-05 18:23:30|180556|180466|180550|180460|180557|180467|180549.8|180459.8|7
1733423020000|2024-12-05 18:23:40|180550.3|180460.3|180554.3|180464.3|180559.5|180469.5|180550.3|180460.3|6
1733423030000|2024-12-05 18:23:50|180554|180464|180554|180464|180554|180464|180554|180464|1
1733423040000|2024-12-05 18:24:00|180553.7|180463.7|180554|180464|180554|180464|180549.8|180459.8|5
1733423050000|2024-12-05 18:24:10|180554.5|180464.5|180602.5|180512.5|180602.5|180512.5|180554.5|180464.5|14
1733423060000|2024-12-05 18:24:20|180602.4|180512.4|180599.7|180509.7|180602.4|180512.4|180593.8|180503.8|11
1733423070000|2024-12-05 18:24:30|180596.3|180506.3|180638.5|180548.5|180650|180560|180591.3|180501.3|17
1733423080000|2024-12-05 18:24:40|180646.8|180556.8|180637.7|180547.7|180647.8|180557.8|180636.4|180546.4|14
1733423090000|2024-12-05 18:24:50|180641|180551|180639.8|180549.8|180649|180559|180638.2|180548.2|15
1733423100000|2024-12-05 18:25:00|180640|180550|180636.5|180546.5|180643.8|180553.8|180636.5|180546.5|7
1733423110000|2024-12-05 18:25:10|180628|180538|180627.7|180537.7|180635.7|180545.7|180627.7|180537.7|7
1733423120000|2024-12-05 18:25:20|180627.5|180537.5|180638.3|180548.3|180638.9|180548.9|180627.5|180537.5|8
1733423130000|2024-12-05 18:25:30|180627.4|180537.4|180627.4|180537.4|180627.7|180537.7|180627|180537|5
1733423140000|2024-12-05 18:25:40|180627|180537|180627.4|180537.4|180631.5|180541.5|180627|180537|9
1733423150000|2024-12-05 18:25:50|180626.7|180536.7|180616.7|180526.7|180626.7|180536.7|180616.7|180526.7|8
1733423160000|2024-12-05 18:26:00|180617|180527|180625.3|180535.3|180632.9|180542.9|180617|180527|14
1733423170000|2024-12-05 18:26:10|180626.5|180536.5|180629.5|180539.5|180629.5|180539.5|180619.5|180529.5|5
1733423180000|2024-12-05 18:26:20|180623.5|180533.5|180605.5|180515.5|180623.5|180533.5|180603.8|180513.8|24
1733423190000|2024-12-05 18:26:30|180605.3|180515.3|180626.5|180536.5|180626.5|180536.5|180597.8|180507.8|17
1733423200000|2024-12-05 18:26:40|180622|180532|180622|180532|180622|180532|180622|180532|1
1733423210000|2024-12-05 18:26:50|180626.5|180536.5|180621.8|180531.8|180626.5|180536.5|180614.3|180524.3|11
1733423220000|2024-12-05 18:27:00|180617.5|180527.5|180622.2|180532.2|180626.3|180536.3|180616|180526|7
1733423230000|2024-12-05 18:27:10|180626|180536|180619.5|180529.5|180626|180536|180609|180519|14
1733423240000|2024-12-05 18:27:20|180615.2|180525.2|180609|180519|180615.2|180525.2|180605|180515|11
1733423250000|2024-12-05 18:27:30|180614|180524|180624.3|180534.3|180624.5|180534.5|180614|180524|7
1733423260000|2024-12-05 18:27:40|180628|180538|180614.8|180524.8|180628|180538|180612.5|180522.5|11
1733423270000|2024-12-05 18:27:50|180624.8|180534.8|180614.3|180524.3|180624.8|180534.8|180613|180523|4
1733423280000|2024-12-05 18:28:00|180607.5|180517.5|180621.8|180531.8|180621.8|180531.8|180607.2|180517.2|9
1733423290000|2024-12-05 18:28:10|180616.5|180526.5|180621.8|180531.8|180621.8|180531.8|180616.5|180526.5|3
1733423300000|2024-12-05 18:28:20|180622.8|180532.8|180622.8|180532.8|180622.8|180532.8|180618|180528|3
1733423310000|2024-12-05 18:28:30|180619.5|180529.5|180600|180510|180619.5|180529.5|180600|180510|6
1733423320000|2024-12-05 18:28:40|180604.5|180514.5|180602.8|180512.8|180606|180516|180602.8|180512.8|4
1733423330000|2024-12-05 18:28:50|180602.3|180512.3|180597.5|180507.5|180602.3|180512.3|180597.5|180507.5|4
1733423340000|2024-12-05 18:29:00|180591.8|180501.8|180612.8|180522.8|180612.8|180522.8|180591.8|180501.8|11
1733423350000|2024-12-05 18:29:10|180620|180530|180613.8|180523.8|180620.5|180530.5|180610|180520|12
1733423360000|2024-12-05 18:29:20|180616|180526|180616|180526|180616|180526|180616|180526|1
1733423370000|2024-12-05 18:29:30|180615.8|180525.8|180617.5|180527.5|180623.3|180533.3|180615.5|180525.5|8
1733423380000|2024-12-05 18:29:40|180617|180527|180620.5|180530.5|180622|180532|180617|180527|6
1733423400000|2024-12-05 18:30:00|180614|180524|180624|180534|180624|180534|180614|180524|4
1733423410000|2024-12-05 18:30:10|180624.3|180534.3|180625.8|180535.8|180628.3|180538.3|180624.3|180534.3|11
1733423420000|2024-12-05 18:30:20|180623.3|180533.3|180623.5|180533.5|180624|180534|180623.3|180533.3|3
1733423430000|2024-12-05 18:30:30|180620|180530|180616|180526|180620|180530|180616|180526|6
1733423450000|2024-12-05 18:30:50|180618|180528|180622.3|180532.3|180622.3|180532.3|180618|180528|2
1733423460000|2024-12-05 18:31:00|180611.5|180521.5|180604.3|180514.3|180611.5|180521.5|180598.5|180508.5|16
1733423470000|2024-12-05 18:31:10|180598|180508|180598.8|180508.8|180601.8|180511.8|180598|180508|4
1733423480000|2024-12-05 18:31:20|180599|180509|180554.7|180464.7|180599|180509|180554.7|180464.7|15
1733423490000|2024-12-05 18:31:30|180554.8|180464.8|180554.3|180464.3|180557|180467|180554.3|180464.3|8
1733423500000|2024-12-05 18:31:40|180544.3|180454.3|180549|180459|180549.8|180459.8|180544.3|180454.3|3
1733423510000|2024-12-05 18:31:50|180554.5|180464.5|180554.5|180464.5|180554.5|180464.5|180554.5|180464.5|1
1733423520000|2024-12-05 18:32:00|180555.8|180465.8|180554.5|180464.5|180555.8|180465.8|180549.3|180459.3|4
1733423530000|2024-12-05 18:32:10|180549.3|180459.3|180555|180465|180555|180465|180549.3|180459.3|5
1733423540000|2024-12-05 18:32:20|180553|180463|180563|180473|180565.4|180475.4|180540|180450|9
1733423550000|2024-12-05 18:32:30|180562.3|180472.3|180565|180475|180569|180479|180562.3|180472.3|16
1733423560000|2024-12-05 18:32:40|180564.4|180474.4|180592.5|180502.5|180602|180512|180563.7|180473.7|10
1733423570000|2024-12-05 18:32:50|180611.9|180521.9|180615.9|180525.9|180639.4|180534.3|180611.8|180498|16
1733423580000|2024-12-05 18:33:00|180616|180526|180617.5|180527.5|180618.5|180528.5|180612|180522|8
1733423590000|2024-12-05 18:33:10|180612|180522|180615|180525|180615|180525|180612|180522|2
1733423600000|2024-12-05 18:33:20|180618|180528|180612|180522|180618|180528|180606.5|180516.5|5
1733423620000|2024-12-05 18:33:40|180607|180517|180595.8|180505.8|180612|180522|180595.8|180505.8|9
1733423630000|2024-12-05 18:33:50|180594.3|180504.3|180584|180494|180594.3|180504.3|180584|180494|7
1733423640000|2024-12-05 18:34:00|180590.3|180500.3|180589.8|180499.8|180590.3|180500.3|180589.8|180499.8|2
1733423650000|2024-12-05 18:34:10|180591|180501|180584.5|180494.5|180591|180501|180580|180490|9
1733423660000|2024-12-05 18:34:20|180581.3|180491.3|180578.9|180488.9|180581.3|180491.3|180578.9|180488.9|2
1733423670000|2024-12-05 18:34:30|180581.2|180491.2|180577|180487|180584.8|180494.8|180577|180487|5
1733423680000|2024-12-05 18:34:40|180580.9|180490.9|180569|180479|180580.9|180490.9|180567.5|180477.5|10
1733423690000|2024-12-05 18:34:50|180566.5|180476.5|180566.5|180476.5|180566.5|180476.5|180566.5|180476.5|1
1733423700000|2024-12-05 18:35:00|180564|180474|180535|180445|180564|180474|180535|180445|9
1733423710000|2024-12-05 18:35:10|180535.3|180445.3|180529|180439|180536|180446|180529|180439|15
1733423720000|2024-12-05 18:35:20|180532.8|180442.8|180530.8|180440.8|180536|180446|180519.2|180429.2|11
1733423730000|2024-12-05 18:35:30|180527|180437|180535|180445|180535|180445|180526.3|180436.3|6
1733423740000|2024-12-05 18:35:40|180532.5|180442.5|180530|180440|180532.5|180442.5|180529.5|180439.5|4
1733423750000|2024-12-05 18:35:50|180530.5|180440.5|180530|180440|180530.5|180440.5|180530|180440|2
1733423760000|2024-12-05 18:36:00|180533|180443|180542.3|180452.3|180542.3|180452.3|180533|180443|7
1733423770000|2024-12-05 18:36:10|180536.9|180446.9|180537|180447|180546.5|180456.5|180536.9|180446.9|5
1733423780000|2024-12-05 18:36:20|180541.5|180451.5|180534.5|180444.5|180542.8|180452.8|180534.5|180444.5|10
1733423790000|2024-12-05 18:36:30|180531.9|180441.9|180533|180443|180533|180443|180531.9|180441.9|2
1733423800000|2024-12-05 18:36:40|180528.7|180438.7|180522.3|180432.3|180528.7|180438.7|180519.3|180429.3|5
1733423810000|2024-12-05 18:36:50|180524.8|180434.8|180523|180433|180524.8|180434.8|180509.3|180419.3|19
1733423820000|2024-12-05 18:37:00|180508.8|180418.8|180517.3|180427.3|180517.3|180427.3|180508.8|180418.8|5
1733423830000|2024-12-05 18:37:10|180515|180425|180505.7|180415.7|180515|180425|180505.7|180415.7|6
1733423840000|2024-12-05 18:37:20|180507.3|180417.3|180512.3|180422.3|180514.3|180424.3|180500.5|180410.5|9
1733423850000|2024-12-05 18:37:30|180515|180425|180535.9|180445.9|180535.9|180445.9|180515|180425|11
1733423860000|2024-12-05 18:37:40|180538.8|180448.8|180527.4|180437.4|180538.8|180448.8|180527.4|180437.4|4
1733423870000|2024-12-05 18:37:50|180535|180445|180538.3|180448.3|180538.3|180448.3|180535|180445|2
1733423880000|2024-12-05 18:38:00|180535.5|180445.5|180524|180434|180539|180449|180524|180434|9
1733423890000|2024-12-05 18:38:10|180531|180441|180526.5|180436.5|180531|180441|180525.5|180435.5|3
1733423900000|2024-12-05 18:38:20|180522|180432|180528.5|180438.5|180528.5|180438.5|180522|180432|2
1733423910000|2024-12-05 18:38:30|180519|180429|180523.3|180433.3|180523.3|180433.3|180512.5|180422.5|6
1733423920000|2024-12-05 18:38:40|180516|180426|180520.8|180430.8|180520.8|180430.8|180513.5|180423.5|5
1733423940000|2024-12-05 18:39:00|180521|180431|180527.5|180437.5|180537.3|180447.3|180516.8|180426.8|16
1733423950000|2024-12-05 18:39:10|180518.3|180428.3|180509|180419|180518.3|180428.3|180509|180419|5
1733423960000|2024-12-05 18:39:20|180507.5|180417.5|180506|180416|180508.3|180418.3|180506|180416|7
1733423980000|2024-12-05 18:39:40|180508.3|180418.3|180512|180422|180512|180422|180504.5|180414.5|8
1733423990000|2024-12-05 18:39:50|180510|180420|180508.5|180418.5|180510|180420|180508.5|180418.5|5
1733424000000|2024-12-05 18:40:00|180506.5|180416.5|180506.3|180416.3|180508.5|180418.5|180504|180414|9
1733424010000|2024-12-05 18:40:10|180506.8|180416.8|180506.3|180416.3|180507.3|180417.3|180506.3|180416.3|3
1733424020000|2024-12-05 18:40:20|180506.8|180416.8|180516.3|180426.3|180516.5|180426.5|180506.8|180416.8|11
1733424030000|2024-12-05 18:40:30|180512.3|180422.3|180517.3|180427.3|180517.3|180427.3|180512.3|180422.3|2
1733424040000|2024-12-05 18:40:40|180518|180428|180518.5|180428.5|180522.8|180432.8|180513|180423|10
1733424050000|2024-12-05 18:40:50|180516.5|180426.5|180513.5|180423.5|180516.5|180426.5|180513.5|180423.5|2
1733424060000|2024-12-05 18:41:00|180510.5|180420.5|180511|180421|180511|180421|180510.5|180420.5|2
1733424070000|2024-12-05 18:41:10|180510.5|180420.5|180507.3|180417.3|180516|180426|180491.3|180401.3|14
1733424080000|2024-12-05 18:41:20|180517.8|180427.8|180515|180425|180529.3|180439.3|180510.5|180420.5|14
1733424090000|2024-12-05 18:41:30|180520.5|180430.5|180512|180422|180520.5|180430.5|180511.8|180421.8|4
1733424100000|2024-12-05 18:41:40|180514.3|180424.3|180513.8|180423.8|180516.5|180426.5|180513.8|180423.8|3
1733424110000|2024-12-05 18:41:50|180508.3|180418.3|180519|180429|180519|180429|180508.3|180418.3|5
1733424120000|2024-12-05 18:42:00|180519.3|180429.3|180533.5|180443.5|180538.5|180448.5|180519.3|180429.3|9
1733424130000|2024-12-05 18:42:10|180534.5|180444.5|180538|180448|180538|180448|180534.5|180444.5|2
1733424140000|2024-12-05 18:42:20|180534.8|180444.8|180522.5|180432.5|180534.8|180444.8|180522.5|180432.5|11
1733424150000|2024-12-05 18:42:30|180528.8|180438.8|180517|180427|180531.5|180441.5|180513|180423|14
1733424160000|2024-12-05 18:42:40|180512.7|180422.7|180535.5|180445.5|180535.5|180445.5|180511.5|180421.5|5
1733424170000|2024-12-05 18:42:50|180533.5|180443.5|180536.5|180446.5|180536.5|180446.5|180533.5|180443.5|2
1733424190000|2024-12-05 18:43:10|180531.5|180441.5|180539.5|180449.5|180539.5|180449.5|180531.5|180441.5|2
1733424200000|2024-12-05 18:43:20|180535|180445|180527|180437|180535|180445|180525|180435|5
1733424220000|2024-12-05 18:43:40|180529|180439|180526.8|180436.8|180529|180439|180526.8|180436.8|2
1733424230000|2024-12-05 18:43:50|180530.5|180440.5|180533.9|180443.9|180541.5|180451.5|180529.3|180439.3|8
1733424240000|2024-12-05 18:44:00|180531.2|180441.2|180528.5|180438.5|180537.8|180447.8|180526.9|180436.9|6
1733424250000|2024-12-05 18:44:10|180531.8|180441.8|180531.8|180441.8|180531.8|180441.8|180528|180438|3
1733424260000|2024-12-05 18:44:20|180531.2|180441.2|180523.9|180433.9|180534.3|180444.3|180523.1|180433.1|8
1733424270000|2024-12-05 18:44:30|180521|180431|180518|180428|180521.8|180431.8|180513.9|180423.9|6
1733424280000|2024-12-05 18:44:40|180512.9|180422.9|180514.2|180424.2|180526.4|180436.4|180507.3|180417.3|11
1733424290000|2024-12-05 18:44:50|180512.4|180422.4|180516.2|180426.2|180521|180431|180511.8|180421.8|7
1733424300000|2024-12-05 18:45:00|180522|180432|180519.8|180429.8|180522|180432|180517.3|180427.3|3
1733424310000|2024-12-05 18:45:10|180515.8|180425.8|180523.8|180433.8|180523.8|180433.8|180510.4|180420.4|14
1733424320000|2024-12-05 18:45:20|180521.6|180431.6|180516|180426|180523.8|180433.8|180516|180426|7
1733424330000|2024-12-05 18:45:30|180519.1|180429.1|180517.1|180427.1|180525.1|180435.1|180517.1|180427.1|6
1733424340000|2024-12-05 18:45:40|180516.6|180426.6|180510.8|180420.8|180535.7|180445.7|180510.2|180420.2|14
1733424350000|2024-12-05 18:45:50|180511.6|180421.6|180509|180419|180527|180437|180509|180419|11
1733424360000|2024-12-05 18:46:00|180513.4|180423.4|180509.1|180419.1|180513.4|180423.4|180507.4|180417.4|3
1733424370000|2024-12-05 18:46:10|180506.6|180416.6|180501.1|180411.1|180509.1|180419.1|180501.1|180411.1|6
1733424380000|2024-12-05 18:46:20|180501.3|180411.3|180505.7|180415.7|180505.7|180415.7|180501.1|180411.1|4
1733424390000|2024-12-05 18:46:30|180502.6|180412.6|180467.2|180377.2|180502.6|180412.6|180465.3|180375.3|7
1733424400000|2024-12-05 18:46:40|180468.5|180378.5|180464.7|180374.7|180468.5|180378.5|180451.3|180361.3|14
1733424410000|2024-12-05 18:46:50|180459.3|180369.3|180450.3|180360.3|180459.3|180369.3|180450.1|180360.1|11
1733424420000|2024-12-05 18:47:00|180450.5|180360.5|180453.7|180363.7|180457.5|180367.5|180450.3|180360.3|6
1733424430000|2024-12-05 18:47:10|180451.5|180361.5|180451.2|180361.2|180458.5|180368.5|180446.9|180356.9|10
1733424440000|2024-12-05 18:47:20|180453.6|180363.6|180458.3|180368.3|180459.9|180369.9|180453.6|180363.6|5
1733424450000|2024-12-05 18:47:30|180459.9|180369.9|180467.5|180377.5|180474.6|180384.6|180458.3|180368.3|11
1733424460000|2024-12-05 18:47:40|180464.8|180374.8|180467.8|180377.8|180469.1|180379.1|180464.8|180374.8|5
1733424470000|2024-12-05 18:47:50|180463.2|180373.2|180464.9|180374.9|180465.3|180375.3|180463.2|180373.2|3
1733424480000|2024-12-05 18:48:00|180469.1|180379.1|180471.7|180381.7|180471.7|180381.7|180464.8|180374.8|6
1733424490000|2024-12-05 18:48:10|180467.9|180377.9|180471.1|180381.1|180472.6|180382.6|180463.9|180373.9|15
1733424500000|2024-12-05 18:48:20|180473.5|180383.5|180471.3|180381.3|180474.3|180384.3|180471.3|180381.3|3
1733424510000|2024-12-05 18:48:30|180468.6|180378.6|180472.2|180382.2|180472.5|180382.5|180466.3|180376.3|5
1733424520000|2024-12-05 18:48:40|180471.7|180381.7|180495.8|180405.8|180499.4|180409.4|180471.7|180381.7|12
1733424530000|2024-12-05 18:48:50|180495.7|180405.7|180500.3|180410.3|180501.4|180411.4|180488.7|180398.7|6
1733424540000|2024-12-05 18:49:00|180501.9|180411.9|180513.7|180423.7|180524|180434|180497.5|180407.5|25
1733424550000|2024-12-05 18:49:10|180514|180424|180504.8|180414.8|180514.2|180424.2|180503.9|180413.9|13
1733424560000|2024-12-05 18:49:20|180500.4|180410.4|180518.4|180428.4|180521.1|180431.1|180499.8|180409.8|15
1733424570000|2024-12-05 18:49:30|180521.3|180431.3|180522.2|180432.2|180530.1|180440.1|180513|180423|11
1733424580000|2024-12-05 18:49:40|180527.4|180437.4|180525.4|180435.4|180529.2|180439.2|180522.8|180432.8|8
1733424600000|2024-12-05 18:50:00|180523.1|180433.1|180523.1|180433.1|180523.1|180433.1|180523.1|180433.1|1
1733424610000|2024-12-05 18:50:10|180528.3|180438.3|180520.7|180430.7|180532|180442|180519.3|180429.3|12
1733424620000|2024-12-05 18:50:20|180522.7|180432.7|180520.8|180430.8|180529.5|180439.5|180511.7|180421.7|14
1733424630000|2024-12-05 18:50:30|180516.6|180426.6|180517.5|180427.5|180518.2|180428.2|180516.6|180426.6|7
1733424640000|2024-12-05 18:50:40|180515.7|180425.7|180520.1|180430.1|180525.5|180435.5|180513.8|180423.8|16
1733424650000|2024-12-05 18:50:50|180524.1|180434.1|180513.8|180423.8|180524.1|180434.1|180509.9|180419.9|5
1733424660000|2024-12-05 18:51:00|180516.6|180426.6|180521.8|180431.8|180525.1|180435.1|180516.6|180426.6|5
1733424670000|2024-12-05 18:51:10|180525.8|180435.8|180523.2|180433.2|180533|180443|180518.5|180428.5|10
1733424680000|2024-12-05 18:51:20|180527|180437|180531.2|180441.2|180533|180443|180512.1|180422.1|9
1733424690000|2024-12-05 18:51:30|180521.3|180431.3|180525.6|180435.6|180531|180441|180521.2|180431.2|13
1733424700000|2024-12-05 18:51:40|180521.7|180431.7|180516.6|180426.6|180538.9|180448.9|180515|180425|11
1733424710000|2024-12-05 18:51:50|180515.7|180425.7|180527.4|180437.4|180527.5|180437.5|180513.5|180423.5|14
1733424720000|2024-12-05 18:52:00|180520.3|180430.3|180520.3|180430.3|180523.8|180433.8|180515|180425|10
1733424730000|2024-12-05 18:52:10|180515.9|180425.9|180512.3|180422.3|180526.5|180436.5|180508.4|180418.4|16
1733424740000|2024-12-05 18:52:20|180513.2|180423.2|180509|180419|180518.2|180428.2|180504.5|180414.5|11
1733424750000|2024-12-05 18:52:30|180505.7|180415.7|180509.4|180419.4|180509.4|180419.4|180505.7|180415.7|2
1733424760000|2024-12-05 18:52:40|180509.3|180419.3|180509.3|180419.3|180509.3|180419.3|180509.3|180419.3|1
1733424770000|2024-12-05 18:52:50|180509.1|180419.1|180518.7|180428.7|180518.7|180428.7|180508.8|180418.8|6
1733424780000|2024-12-05 18:53:00|180515.4|180425.4|180511.3|180421.3|180521.1|180431.1|180510.5|180420.5|11
1733424790000|2024-12-05 18:53:10|180510.6|180420.6|180502.3|180412.3|180510.6|180420.6|180495.5|180405.5|7
1733424800000|2024-12-05 18:53:20|180500.9|180410.9|180501.8|180411.8|180510|180420|180500.3|180410.3|13
1733424810000|2024-12-05 18:53:30|180505.8|180415.8|180512.7|180422.7|180512.7|180422.7|180505.8|180415.8|7
1733424820000|2024-12-05 18:53:40|180507.5|180417.5|180508.1|180418.1|180510.8|180420.8|180506.3|180416.3|4
1733424830000|2024-12-05 18:53:50|180503.1|180413.1|180506.8|180416.8|180506.8|180416.8|180503.1|180413.1|2
1733424840000|2024-12-05 18:54:00|180498|180408|180502.1|180412.1|180509.5|180419.5|180498|180408|7
1733424850000|2024-12-05 18:54:10|180506.1|180416.1|180507.1|180417.1|180507.1|180417.1|180506.1|180416.1|2
1733424870000|2024-12-05 18:54:30|180513.4|180423.4|180504.2|180414.2|180513.4|180423.4|180504.2|180414.2|2
1733424880000|2024-12-05 18:54:40|180508.5|180418.5|180520.3|180430.3|180529.8|180439.8|180508.5|180418.5|14
1733424890000|2024-12-05 18:54:50|180515.4|180425.4|180524.4|180434.4|180526.4|180436.4|180515.4|180425.4|10
1733424900000|2024-12-05 18:55:00|180518.6|180428.6|180516.2|180426.2|180528.7|180438.7|180515.4|180425.4|11
1733424910000|2024-12-05 18:55:10|180524.2|180434.2|180513.7|180423.7|180525.3|180435.3|180509.5|180419.5|22
1733424920000|2024-12-05 18:55:20|180508.8|180418.8|180521.9|180431.9|180524.7|180434.7|180508.8|180418.8|9
1733424930000|2024-12-05 18:55:30|180520|180430|180513.8|180423.8|180525|180435|180505.6|180415.6|8
1733424940000|2024-12-05 18:55:40|180517.4|180427.4|180521.6|180431.6|180528.7|180438.7|180515|180425|15
1733424950000|2024-12-05 18:55:50|180518|180428|180523.1|180433.1|180523.5|180433.5|180508.4|180418.4|12
1733424960000|2024-12-05 18:56:00|180519|180429|180532.5|180442.5|180533.3|180443.3|180519|180429|13
1733424970000|2024-12-05 18:56:10|180528.3|180438.3|180529.6|180439.6|180535.1|180445.1|180518.5|180428.5|19
1733424980000|2024-12-05 18:56:20|180521|180431|180522.1|180432.1|180533.4|180443.4|180517.2|180427.2|20
1733424990000|2024-12-05 18:56:30|180527.6|180437.6|180520.2|180430.2|180527.6|180437.6|180513.6|180423.6|16
1733425000000|2024-12-05 18:56:40|180531.4|180441.4|180514.1|180424.1|180531.4|180441.4|180513.9|180423.9|18
1733425010000|2024-12-05 18:56:50|180520.6|180430.6|180503.6|180413.6|180520.6|180430.6|180503.6|180413.6|17
1733425020000|2024-12-05 18:57:00|180504.6|180414.6|180503.7|180413.7|180512.8|180422.8|180500.6|180410.6|6
1733425030000|2024-12-05 18:57:10|180507.7|180417.7|180501.7|180411.7|180507.7|180417.7|180501.7|180411.7|6
1733425040000|2024-12-05 18:57:20|180505.7|180415.7|180515.5|180425.5|180531.7|180441.7|180495.7|180405.7|23
1733425050000|2024-12-05 18:57:30|180509.5|180419.5|180540.1|180450.1|180540.1|180450.1|180496.6|180406.6|14
1733425060000|2024-12-05 18:57:40|180537.7|180447.7|180534.3|180444.3|180537.7|180447.7|180531|180441|22
1733425070000|2024-12-05 18:57:50|180534.2|180444.2|180532.6|180442.6|180537.5|180447.5|180530.5|180440.5|9
1733425080000|2024-12-05 18:58:00|180535.7|180445.7|180528.9|180438.9|180537.6|180447.6|180528.9|180438.9|14
1733425090000|2024-12-05 18:58:10|180532.8|180442.8|180518|180428|180532.8|180442.8|180517.2|180427.2|20
1733425100000|2024-12-05 18:58:20|180509.2|180419.2|180518|180428|180522.7|180432.7|180509.2|180419.2|20
1733425110000|2024-12-05 18:58:30|180520.5|180430.5|180506.7|180416.7|180520.5|180430.5|180500.3|180410.3|24
1733425120000|2024-12-05 18:58:40|180504.3|180414.3|180471.4|180381.4|180504.3|180414.3|180470.1|180380.1|12
1733425130000|2024-12-05 18:58:50|180474.5|180384.5|180466.6|180376.6|180477.8|180387.8|180461.8|180371.8|9
1733425140000|2024-12-05 18:59:00|180466.5|180376.5|180470|180380|180470.1|180380.1|180466.5|180376.5|3
1733425150000|2024-12-05 18:59:10|180465.3|180375.3|180463.3|180373.3|180472.8|180382.8|180460.8|180370.8|14
1733425160000|2024-12-05 18:59:20|180459.6|180369.6|180467.3|180377.3|180467.3|180377.3|180459.6|180369.6|7
1733425170000|2024-12-05 18:59:30|180463.4|180373.4|180466.5|180376.5|180470.6|180380.6|180463.4|180373.4|7
1733425180000|2024-12-05 18:59:40|180470.9|180380.9|180456.9|180366.9|180470.9|180380.9|180456.9|180366.9|8
1733425190000|2024-12-05 18:59:50|180471|180381|180471.6|180381.6|180471.6|180381.6|180471|180381|2
1733425200000|2024-12-05 19:00:00|180471.3|180381.3|180465.1|180375.1|180471.3|180381.3|180465.1|180375.1|6
1733425210000|2024-12-05 19:00:10|180463.7|180373.7|180396.1|180306.1|180463.7|180373.7|180388.9|180298.9|23
1733425220000|2024-12-05 19:00:20|180397.6|180307.6|180385.6|180295.6|180402.7|180312.7|180383.5|180293.5|12
1733425230000|2024-12-05 19:00:30|180389.9|180299.9|180397|180307|180399.9|180309.9|180389.9|180299.9|14
1733425240000|2024-12-05 19:00:40|180395.4|180305.4|180388.2|180298.2|180398.9|180308.9|180383.9|180293.9|15
1733425250000|2024-12-05 19:00:50|180389.6|180299.6|180415.8|180325.8|180427|180337|180389.6|180299.6|15
1733425260000|2024-12-05 19:01:00|180419.6|180329.6|180428.1|180338.1|180429.4|180339.4|180409.5|180319.5|17
1733425270000|2024-12-05 19:01:10|180423.2|180333.2|180425.2|180335.2|180425.5|180335.5|180416.4|180326.4|22
1733425280000|2024-12-05 19:01:20|180424.8|180334.8|180428.2|180338.2|180432|180342|180422.5|180332.5|20
1733425290000|2024-12-05 19:01:30|180426.7|180336.7|180434.2|180344.2|180436.2|180346.2|180423.3|180333.3|13
1733425300000|2024-12-05 19:01:40|180428.9|180338.9|180430.8|180340.8|180434.9|180344.9|180422.6|180332.6|23
1733425310000|2024-12-05 19:01:50|180431.5|180341.5|180415.4|180325.4|180431.5|180341.5|180414.5|180324.5|28
1733425320000|2024-12-05 19:02:00|180421.1|180331.1|180422.3|180332.3|180427.3|180337.3|180413.1|180323.1|26
1733425330000|2024-12-05 19:02:10|180421.3|180331.3|180388.9|180298.9|180427.5|180337.5|180383.5|180293.5|13
1733425340000|2024-12-05 19:02:20|180395|180305|180387.1|180297.1|180395.8|180305.8|180385.9|180295.9|17
1733425350000|2024-12-05 19:02:30|180390|180300|180387.9|180297.9|180390.8|180300.8|180386|180296|10
1733425360000|2024-12-05 19:02:40|180387.7|180297.7|180391.6|180301.6|180391.6|180301.6|180378.3|180288.3|14
1733425370000|2024-12-05 19:02:50|180389.1|180299.1|180386.4|180296.4|180389.1|180299.1|180384.9|180294.9|3
1733425380000|2024-12-05 19:03:00|180417.2|180327.2|180387.8|180297.8|180417.2|180327.2|180380.3|180290.3|7
1733425390000|2024-12-05 19:03:10|180384.1|180294.1|180382.5|180292.5|180388.1|180298.1|180382.2|180292.2|13
1733425400000|2024-12-05 19:03:20|180381|180291|180400.9|180310.9|180400.9|180310.9|180379.5|180289.5|13
1733425410000|2024-12-05 19:03:30|180401|180311|180392.1|180302.1|180402.1|180312.1|180389.1|180299.1|6
1733425420000|2024-12-05 19:03:40|180392.3|180302.3|180394|180304|180401.4|180311.4|180389.9|180299.9|12
1733425430000|2024-12-05 19:03:50|180394.9|180304.9|180393.9|180303.9|180398.8|180308.8|180392.8|180302.8|8
1733425440000|2024-12-05 19:04:00|180398|180308|180399.2|180309.2|180401.1|180311.1|180398|180308|6
1733425450000|2024-12-05 19:04:10|180391.5|180301.5|180396.4|180306.4|180396.4|180306.4|180389.4|180299.4|6
1733425460000|2024-12-05 19:04:20|180398.1|180308.1|180398.1|180308.1|180398.1|180308.1|180398.1|180308.1|1
1733425470000|2024-12-05 19:04:30|180396.4|180306.4|180394.7|180304.7|180402.6|180312.6|180391.2|180301.2|9
1733425480000|2024-12-05 19:04:40|180398.3|180308.3|180390.3|180300.3|180404.2|180314.2|180390.3|180300.3|7
1733425490000|2024-12-05 19:04:50|180389.9|180299.9|180382.2|180292.2|180394.3|180304.3|180380.7|180290.7|7
1733425500000|2024-12-05 19:05:00|180388.6|180298.6|180382|180292|180388.6|180298.6|180382|180292|4
1733425510000|2024-12-05 19:05:10|180382.4|180292.4|180382.2|180292.2|180382.4|180292.4|180382|180292|3
1733425520000|2024-12-05 19:05:20|180382.4|180292.4|180390.3|180300.3|180390.3|180300.3|180382.4|180292.4|2
1733425530000|2024-12-05 19:05:30|180391.3|180301.3|180390.5|180300.5|180392|180302|180390.5|180300.5|4
1733425540000|2024-12-05 19:05:40|180391.5|180301.5|180382|180292|180393.8|180303.8|180380|180290|8
1733425560000|2024-12-05 19:06:00|180380|180290|180393.5|180303.5|180394|180304|180380|180290|14
1733425570000|2024-12-05 19:06:10|180386.7|180296.7|180384|180294|180396.3|180306.3|180384|180294|9
1733425580000|2024-12-05 19:06:20|180390|180300|180387.7|180297.7|180391.8|180301.8|180385|180295|10
1733425590000|2024-12-05 19:06:30|180386.2|180296.2|180380.5|180290.5|180386.2|180296.2|180380.5|180290.5|2
1733425600000|2024-12-05 19:06:40|180379.8|180289.8|180379.8|180289.8|180379.8|180289.8|180375|180285|3
1733425610000|2024-12-05 19:06:50|180379.3|180289.3|180381.5|180291.5|180381.5|180291.5|180379.3|180289.3|3
1733425620000|2024-12-05 19:07:00|180374|180284|180375|180285|180375|180285|180374|180284|2
1733425630000|2024-12-05 19:07:10|180382.5|180292.5|180374.5|180284.5|180382.5|180292.5|180370.5|180280.5|11
1733425640000|2024-12-05 19:07:20|180376.9|180286.9|180381.5|180291.5|180381.5|180291.5|180374.4|180284.4|11
1733425650000|2024-12-05 19:07:30|180376.5|180286.5|180372.8|180282.8|180381.5|180291.5|180364|180274|17
1733425660000|2024-12-05 19:07:40|180363.8|180273.8|180368.3|180278.3|180374|180284|180361|180271|15
1733425670000|2024-12-05 19:07:50|180365|180275|180370.5|180280.5|180372.8|180282.8|180363.5|180273.5|10
1733425680000|2024-12-05 19:08:00|180366|180276|180360.8|180270.8|180371.8|180281.8|180360.8|180270.8|9
1733425690000|2024-12-05 19:08:10|180359.5|180269.5|180363.5|180273.5|180374|180284|180359.5|180269.5|8
1733425700000|2024-12-05 19:08:20|180368|180278|180360.5|180270.5|180368|180278|180360.5|180270.5|2
1733425710000|2024-12-05 19:08:30|180362.5|180272.5|180362.5|180272.5|180362.5|180272.5|180362.5|180272.5|1
1733425720000|2024-12-05 19:08:40|180361|180271|180366.3|180276.3|180372|180282|180361|180271|11
1733425730000|2024-12-05 19:08:50|180364.8|180274.8|180364.8|180274.8|180364.8|180274.8|180364.8|180274.8|1
1733425740000|2024-12-05 19:09:00|180363|180273|180366.5|180276.5|180366.5|180276.5|180363|180273|3
1733425750000|2024-12-05 19:09:10|180362|180272|180351.5|180261.5|180364.5|180274.5|180351.5|180261.5|10
1733425760000|2024-12-05 19:09:20|180349.3|180259.3|180347.7|180257.7|180349.3|180259.3|180347.7|180257.7|2
1733425770000|2024-12-05 19:09:30|180352.3|180262.3|180350.3|180260.3|180353.8|180263.8|180349.7|180259.7|8
1733425780000|2024-12-05 19:09:40|180348|180258|180350.5|180260.5|180350.5|180260.5|180348|180258|3
1733425790000|2024-12-05 19:09:50|180350|180260|180351|180261|180353.8|180263.8|180350|180260|4
1733425800000|2024-12-05 19:10:00|180349|180259|180372.2|180282.2|180372.2|180282.2|180349|180259|12
1733425810000|2024-12-05 19:10:10|180373.5|180283.5|180376.5|180286.5|180376.5|180286.5|180373.5|180283.5|3
1733425820000|2024-12-05 19:10:20|180377|180287|180386|180296|180386|180296|180377|180287|3
1733425830000|2024-12-05 19:10:30|180387|180297|180394.4|180304.4|180396.9|180306.9|180385.5|180295.5|5
1733425840000|2024-12-05 19:10:40|180390.4|180300.4|180388.9|180298.9|180390.4|180300.4|180386.4|180296.4|5
1733425850000|2024-12-05 19:10:50|180386.9|180296.9|180388.7|180298.7|180388.7|180298.7|180386.9|180296.9|2
1733425860000|2024-12-05 19:11:00|180388.4|180298.4|180389.2|180299.2|180389.2|180299.2|180388.4|180298.4|2
1733425870000|2024-12-05 19:11:10|180388.7|180298.7|180388.7|180298.7|180388.7|180298.7|180388.7|180298.7|1
1733425910000|2024-12-05 19:11:50|180396.5|180306.5|180394.8|180304.8|180397.8|180307.8|180394.8|180304.8|3
1733425920000|2024-12-05 19:12:00|180394.2|180304.2|180390|180300|180394.2|180304.2|180390|180300|2
1733425930000|2024-12-05 19:12:10|180393|180303|180398|180308|180400.3|180310.3|180393|180303|7
1733425940000|2024-12-05 19:12:20|180397.5|180307.5|180389.9|180299.9|180397.5|180307.5|180387.7|180297.7|5
1733425950000|2024-12-05 19:12:30|180389.4|180299.4|180385.5|180295.5|180389.4|180299.4|180379.2|180289.2|5
1733425960000|2024-12-05 19:12:40|180385.2|180295.2|180384.4|180294.4|180387.2|180297.2|180382.7|180292.7|6
1733425980000|2024-12-05 19:13:00|180383.9|180293.9|180381.4|180291.4|180383.9|180293.9|180381.3|180291.3|3
1733425990000|2024-12-05 19:13:10|180381.1|180291.1|180375.7|180285.7|180381.5|180291.5|180372|180282|10
1733426000000|2024-12-05 19:13:20|180375.2|180285.2|180388.9|180298.9|180388.9|180298.9|180372.7|180282.7|9
1733426010000|2024-12-05 19:13:30|180389.2|180299.2|180384.4|180294.4|180392.4|180302.4|180383.5|180293.5|9
1733426020000|2024-12-05 19:13:40|180389.5|180299.5|180389.5|180299.5|180389.5|180299.5|180389.5|180299.5|1
1733426030000|2024-12-05 19:13:50|180383.5|180293.5|180383.6|180293.6|180385.9|180295.9|180383.5|180293.5|8
1733426040000|2024-12-05 19:14:00|180384|180294|180384|180294|180385.9|180295.9|180383.6|180293.6|5
1733426050000|2024-12-05 19:14:10|180383.6|180293.6|180383.6|180293.6|180383.6|180293.6|180383.6|180293.6|1
1733426060000|2024-12-05 19:14:20|180381.3|180291.3|180383.5|180293.5|180383.5|180293.5|180381.3|180291.3|2
1733426090000|2024-12-05 19:14:50|180382.5|180292.5|180376.7|180286.7|180383.7|180293.7|180370|180280|9
1733426100000|2024-12-05 19:15:00|180373.7|180283.7|180382.3|180292.3|180382.3|180292.3|180371.3|180281.3|12
1733426110000|2024-12-05 19:15:10|180381|180291|180381|180291|180381|180291|180381|180291|1
1733426150000|2024-12-05 19:15:50|180379.2|180289.2|180379.4|180289.4|180381|180291|180379.2|180289.2|4
1733426160000|2024-12-05 19:16:00|180379.5|180289.5|180382.9|180292.9|180384.9|180294.9|180378.9|180288.9|10
1733426170000|2024-12-05 19:16:10|180390.9|180300.9|180391.5|180301.5|180392.2|180302.2|180390.9|180300.9|5
1733426180000|2024-12-05 19:16:20|180395|180305|180388.9|180298.9|180402.5|180312.5|180388.5|180298.5|12
1733426190000|2024-12-05 19:16:30|180391.5|180301.5|180388.9|180298.9|180391.5|180301.5|180388.9|180298.9|2
1733426210000|2024-12-05 19:16:50|180392|180302|180389.5|180299.5|180392.4|180302.4|180388.4|180298.4|7
1733426220000|2024-12-05 19:17:00|180390.5|180300.5|180393.5|180303.5|180400|180310|180390.5|180300.5|6
1733426240000|2024-12-05 19:17:20|180400.5|180310.5|180398.4|180308.4|180400.5|180310.5|180398.4|180308.4|2
1733426270000|2024-12-05 19:17:50|180396.5|180306.5|180396.5|180306.5|180396.5|180306.5|180396.5|180306.5|1
1733426280000|2024-12-05 19:18:00|180395.5|180305.5|180390|180300|180395.5|180305.5|180390|180300|4
1733426290000|2024-12-05 19:18:10|180389.7|180299.7|180385.9|180295.9|180389.7|180299.7|180385.9|180295.9|2
1733426300000|2024-12-05 19:18:20|180387.2|180297.2|180387.2|180297.2|180387.2|180297.2|180387.2|180297.2|1
1733426310000|2024-12-05 19:18:30|180391.2|180301.2|180391.2|180301.2|180393.2|180303.2|180391.2|180301.2|3
1733426320000|2024-12-05 19:18:40|180393.2|180303.2|180392|180302|180393.2|180303.2|180388.9|180298.9|3
1733426330000|2024-12-05 19:18:50|180392.4|180302.4|180389.2|180299.2|180392.4|180302.4|180388.4|180298.4|9
1733426340000|2024-12-05 19:19:00|180390|180300|180388.7|180298.7|180390|180300|180388|180298|8
1733426350000|2024-12-05 19:19:10|180389.9|180299.9|180388|180298|180390.9|180300.9|180388|180298|4
1733426360000|2024-12-05 19:19:20|180389.9|180299.9|180388.9|180298.9|180390|180300|180388|180298|4
1733426370000|2024-12-05 19:19:30|180388.4|180298.4|180387|180297|180388.4|180298.4|180387|180297|2
1733426390000|2024-12-05 19:19:50|180388|180298|180371.9|180281.9|180388|180298|180369.9|180279.9|13
1733426400000|2024-12-05 19:20:00|180370.4|180280.4|180376.7|180286.7|180377.9|180287.9|180363.1|180273.1|19
1733426410000|2024-12-05 19:20:10|180375.9|180285.9|180376|180286|180376|180286|180375.2|180285.2|4
1733426420000|2024-12-05 19:20:20|180376.6|180286.6|180380.1|180290.1|180383|180293|180376.6|180286.6|11
1733426430000|2024-12-05 19:20:30|180381.2|180291.2|180382.7|180292.7|180382.7|180292.7|180380.1|180290.1|9
1733426450000|2024-12-05 19:20:50|180382|180292|180381|180291|180383.5|180293.5|180377.9|180287.9|12
1733426460000|2024-12-05 19:21:00|180373|180283|180374|180284|180379.3|180289.3|180373|180283|6
1733426470000|2024-12-05 19:21:10|180375|180285|180373.4|180283.4|180375.8|180285.8|180366.4|180276.4|18
1733426480000|2024-12-05 19:21:20|180373.5|180283.5|180378.2|180288.2|180378.2|180288.2|180372.3|180282.3|7
1733426490000|2024-12-05 19:21:30|180377.2|180287.2|180377.7|180287.7|180380.3|180290.3|180374|180284|8
1733426510000|2024-12-05 19:21:50|180375.1|180285.1|180379.8|180289.8|180379.8|180289.8|180372.2|180282.2|6
1733426520000|2024-12-05 19:22:00|180381.6|180291.6|180381.6|180291.6|180381.6|180291.6|180381.6|180291.6|1
1733426530000|2024-12-05 19:22:10|180383.5|180293.5|180377.8|180287.8|180383.5|180293.5|180377.8|180287.8|4
1733426560000|2024-12-05 19:22:40|180377.2|180287.2|180377|180287|180377.2|180287.2|180377|180287|2
1733426570000|2024-12-05 19:22:50|180379|180289|180375.9|180285.9|180379|180289|180375.9|180285.9|6
1733426580000|2024-12-05 19:23:00|180375.7|180285.7|180378.3|180288.3|180378.3|180288.3|180374.5|180284.5|3
1733426590000|2024-12-05 19:23:10|180379|180289|180370.8|180280.8|180379|180289|180368|180278|9
1733426600000|2024-12-05 19:23:20|180372.5|180282.5|180371.5|180281.5|180377.5|180287.5|180371.5|180281.5|8
1733426610000|2024-12-05 19:23:30|180372.7|180282.7|180378.9|180288.9|180379.5|180289.5|180370.8|180280.8|7
1733426620000|2024-12-05 19:23:40|180380.4|180290.4|180380.7|180290.7|180385.4|180295.4|180380.4|180290.4|4
1733426630000|2024-12-05 19:23:50|180384.3|180294.3|180383.4|180293.4|180384.6|180294.6|180383.4|180293.4|4
1733426640000|2024-12-05 19:24:00|180387.4|180297.4|180386.3|180296.3|180390|180300|180384.1|180294.1|9
1733426650000|2024-12-05 19:24:10|180388.3|180298.3|180389|180299|180390.9|180300.9|180387.3|180297.3|4
1733426660000|2024-12-05 19:24:20|180390|180300|180389.4|180299.4|180390|180300|180389.4|180299.4|2
1733426670000|2024-12-05 19:24:30|180389|180299|180382.9|180292.9|180389.7|180299.7|180382.9|180292.9|5
1733426680000|2024-12-05 19:24:40|180390.5|180300.5|180390.5|180300.5|180390.5|180300.5|180390.5|180300.5|1
1733426690000|2024-12-05 19:24:50|180385.5|180295.5|180388.5|180298.5|180388.5|180298.5|180383.3|180293.3|3
1733426700000|2024-12-05 19:25:00|180388.2|180298.2|180387.2|180297.2|180388.8|180298.8|180387.2|180297.2|5
1733426710000|2024-12-05 19:25:10|180385.5|180295.5|180385.5|180295.5|180385.5|180295.5|180385.5|180295.5|1
1733426730000|2024-12-05 19:25:30|180386.2|180296.2|180385.8|180295.8|180386.2|180296.2|180385.8|180295.8|2
1733426750000|2024-12-05 19:25:50|180383.7|180293.7|180383.7|180293.7|180383.7|180293.7|180383.7|180293.7|1
1733426760000|2024-12-05 19:26:00|180384.2|180294.2|180387.6|180297.6|180392.6|180302.6|180383.1|180293.1|5
1733426770000|2024-12-05 19:26:10|180388.2|180298.2|180388.2|180298.2|180388.2|180298.2|180388.2|180298.2|1
1733426780000|2024-12-05 19:26:20|180387.9|180297.9|180387.9|180297.9|180387.9|180297.9|180387.9|180297.9|1
1733426790000|2024-12-05 19:26:30|180386.7|180296.7|180372.2|180282.2|180386.7|180296.7|180366.7|180276.7|10
1733426800000|2024-12-05 19:26:40|180372.9|180282.9|180370.2|180280.2|180376.5|180286.5|180369.1|180279.1|15
1733426810000|2024-12-05 19:26:50|180367.5|180277.5|180370.5|180280.5|180373.4|180283.4|180367.5|180277.5|8
1733426820000|2024-12-05 19:27:00|180369.9|180279.9|180361.8|180271.8|180370.1|180280.1|180361.4|180271.4|13
1733426830000|2024-12-05 19:27:10|180359.4|180269.4|180359.4|180269.4|180359.4|180269.4|180358.9|180268.9|9
1733426840000|2024-12-05 19:27:20|180358.9|180268.9|180358.2|180268.2|180360|180270|180358.2|180268.2|6
1733426850000|2024-12-05 19:27:30|180355.7|180265.7|180301.1|180211.1|180355.7|180265.7|180254.7|180164.7|24
1733426860000|2024-12-05 19:27:40|180297.9|180207.9|180307.5|180217.5|180317.8|180227.8|180297.8|180207.8|17
1733426870000|2024-12-05 19:27:50|180310.3|180220.3|180258.8|180168.8|180312|180222|180254.4|180164.4|14
1733426880000|2024-12-05 19:28:00|180261.5|180171.5|180261.5|180171.5|180261.7|180171.7|180261.5|180171.5|3
1733426890000|2024-12-05 19:28:10|180260.1|180170.1|180291.1|180201.1|180291.1|180201.1|180260.1|180170.1|5
1733426900000|2024-12-05 19:28:20|180293.4|180203.4|180295.7|180205.7|180298.8|180208.8|180289.2|180199.2|14
1733426910000|2024-12-05 19:28:30|180292.3|180202.3|180301.4|180211.4|180304.9|180214.9|180292.3|180202.3|14
1733426920000|2024-12-05 19:28:40|180298.6|180208.6|180299.6|180209.6|180302.3|180212.3|180298.6|180208.6|3
1733426930000|2024-12-05 19:28:50|180295.3|180205.3|180309.4|180219.4|180309.4|180219.4|180295.3|180205.3|8
1733426940000|2024-12-05 19:29:00|180312.4|180222.4|180313.5|180223.5|180318.2|180228.2|180312.4|180222.4|5
1733426950000|2024-12-05 19:29:10|180318.9|180228.9|180316.4|180226.4|180318.9|180228.9|180305.8|180215.8|11
1733426960000|2024-12-05 19:29:20|180317.4|180227.4|180327.6|180237.6|180333.1|180243.1|180317.4|180227.4|8
1733426970000|2024-12-05 19:29:30|180331.8|180241.8|180322.3|180232.3|180331.8|180241.8|180318.2|180228.2|5
1733426980000|2024-12-05 19:29:40|180318.1|180228.1|180322.3|180232.3|180322.3|180232.3|180318.1|180228.1|3
1733426990000|2024-12-05 19:29:50|180321|180231|180324.6|180234.6|180324.6|180234.6|180321|180231|2
1733427000000|2024-12-05 19:30:00|180320.8|180230.8|180320.8|180230.8|180324.1|180234.1|180319.8|180229.8|7
1733427020000|2024-12-05 19:30:20|180314.9|180224.9|180314.9|180224.9|180314.9|180224.9|180314.9|180224.9|1
1733427030000|2024-12-05 19:30:30|180317.5|180227.5|180311.2|180221.2|180317.5|180227.5|180311.2|180221.2|2
1733427040000|2024-12-05 19:30:40|180306.5|180216.5|180304.2|180214.2|180311.7|180221.7|180304.2|180214.2|4
1733427050000|2024-12-05 19:30:50|180299.5|180209.5|180299.5|180209.5|180299.5|180209.5|180297.7|180207.7|5
1733427060000|2024-12-05 19:31:00|180297.7|180207.7|180300.3|180210.3|180302|180212|180297.7|180207.7|9
1733427070000|2024-12-05 19:31:10|180299.8|180209.8|180304.5|180214.5|180304.5|180214.5|180299.8|180209.8|3
1733427080000|2024-12-05 19:31:20|180308|180218|180303.5|180213.5|180308|180218|180303.5|180213.5|4
1733427090000|2024-12-05 19:31:30|180307.7|180217.7|180322.2|180232.2|180322.2|180232.2|180307.7|180217.7|6
1733427100000|2024-12-05 19:31:40|180324.2|180234.2|180318.3|180228.3|180324.2|180234.2|180317.8|180227.8|9
1733427110000|2024-12-05 19:31:50|180317|180227|180318.3|180228.3|180321.3|180231.3|180316.3|180226.3|8
1733427120000|2024-12-05 19:32:00|180320.5|180230.5|180320.5|180230.5|180320.5|180230.5|180320.5|180230.5|1
1733427140000|2024-12-05 19:32:20|180319.3|180229.3|180318.3|180228.3|180319.3|180229.3|180318.3|180228.3|2
1733427150000|2024-12-05 19:32:30|180316.8|180226.8|180319.3|180229.3|180319.8|180229.8|180316.8|180226.8|4
1733427160000|2024-12-05 19:32:40|180312|180222|180308.3|180218.3|180312|180222|180308.3|180218.3|5
1733427170000|2024-12-05 19:32:50|180307.5|180217.5|180307.5|180217.5|180307.5|180217.5|180307.5|180217.5|1
1733427180000|2024-12-05 19:33:00|180309.5|180219.5|180309.5|180219.5|180309.5|180219.5|180309.5|180219.5|1
1733427190000|2024-12-05 19:33:10|180307.5|180217.5|180309.5|180219.5|180309.5|180219.5|180307.5|180217.5|3
1733427200000|2024-12-05 19:33:20|180309.3|180219.3|180309.8|180219.8|180309.8|180219.8|180309.3|180219.3|2
1733427210000|2024-12-05 19:33:30|180309.5|180219.5|180308|180218|180309.5|180219.5|180308|180218|4
1733427220000|2024-12-05 19:33:40|180309|180219|180307.5|180217.5|180309|180219|180304.9|180214.9|6
1733427240000|2024-12-05 19:34:00|180305.5|180215.5|180307.5|180217.5|180307.5|180217.5|180305.5|180215.5|2
1733427250000|2024-12-05 19:34:10|180302.8|180212.8|180302.8|180212.8|180302.8|180212.8|180302.8|180212.8|1
1733427260000|2024-12-05 19:34:20|180282.7|180192.7|180305.4|180215.4|180305.4|180215.4|180282.7|180192.7|7
1733427270000|2024-12-05 19:34:30|180303.5|180213.5|180303.5|180213.5|180310|180220|180301.7|180211.7|13
1733427280000|2024-12-05 19:34:40|180300.7|180210.7|180306.5|180216.5|180306.5|180216.5|180300.7|180210.7|11
1733427290000|2024-12-05 19:34:50|180303.7|180213.7|180303.5|180213.5|180304.2|180214.2|180303|180213|4
1733427300000|2024-12-05 19:35:00|180319.5|180229.5|180318.7|180228.7|180324.3|180234.3|180318.7|180228.7|4
1733427310000|2024-12-05 19:35:10|180324.8|180234.8|180304.9|180214.9|180324.8|180234.8|180304.9|180214.9|9
1733427320000|2024-12-05 19:35:20|180306.2|180216.2|180305|180215|180307.4|180217.4|180303.8|180213.8|5
1733427330000|2024-12-05 19:35:30|180307|180217|180307.9|180217.9|180308.5|180218.5|180305|180215|4
1733427340000|2024-12-05 19:35:40|180306.9|180216.9|180301.5|180211.5|180306.9|180216.9|180301.2|180211.2|11
1733427350000|2024-12-05 19:35:50|180297.2|180207.2|180300.3|180210.3|180300.3|180210.3|180297.2|180207.2|2
1733427360000|2024-12-05 19:36:00|180295.5|180205.5|180293.9|180203.9|180300.2|180210.2|180293.9|180203.9|4
1733427370000|2024-12-05 19:36:10|180299.8|180209.8|180283.7|180193.7|180299.8|180209.8|180281.5|180191.5|14
1733427380000|2024-12-05 19:36:20|180283|180193|180286.9|180196.9|180287|180197|180282|180192|6
1733427390000|2024-12-05 19:36:30|180283.2|180193.2|180287.7|180197.7|180287.7|180197.7|180283.2|180193.2|3
1733427400000|2024-12-05 19:36:40|180287.5|180197.5|180286.8|180196.8|180287.5|180197.5|180281.5|180191.5|10
1733427410000|2024-12-05 19:36:50|180285.2|180195.2|180282|180192|180292.9|180202.9|180278.2|180188.2|17
1733427420000|2024-12-05 19:37:00|180277.2|180187.2|180272.3|180182.3|180277.2|180187.2|180267|180177|10
1733427430000|2024-12-05 19:37:10|180273|180183|180276.5|180186.5|180277.2|180187.2|180273|180183|5
1733427440000|2024-12-05 19:37:20|180275.9|180185.9|180275.4|180185.4|180275.9|180185.9|180275.4|180185.4|2
1733427450000|2024-12-05 19:37:30|180274.5|180184.5|180267.2|180177.2|180274.5|180184.5|180266|180176|8
1733427460000|2024-12-05 19:37:40|180268.7|180178.7|180276.3|180186.3|180278.7|180188.7|180265.1|180175.1|10
1733427470000|2024-12-05 19:37:50|180272.9|180182.9|180272.3|180182.3|180276.5|180186.5|180272.3|180182.3|9
1733427480000|2024-12-05 19:38:00|180280.2|180190.2|180273.5|180183.5|180280.6|180190.6|180273.5|180183.5|3
1733427500000|2024-12-05 19:38:20|180281.3|180191.3|180283|180193|180283.2|180193.2|180281.3|180191.3|3
1733427510000|2024-12-05 19:38:30|180279.5|180189.5|180268|180178|180279.5|180189.5|180264|180174|7
1733427520000|2024-12-05 19:38:40|180265.2|180175.2|180267.7|180177.7|180267.7|180177.7|180259.5|180169.5|5
1733427530000|2024-12-05 19:38:50|180271.8|180181.8|180273.1|180183.1|180274.3|180184.3|180271.4|180181.4|4
1733427540000|2024-12-05 19:39:00|180274.8|180184.8|180275.5|180185.5|180276.7|180186.7|180273.6|180183.6|6
1733427550000|2024-12-05 19:39:10|180274.7|180184.7|180270.1|180180.1|180274.7|180184.7|180270.1|180180.1|3
1733427560000|2024-12-05 19:39:20|180273.7|180183.7|180274.7|180184.7|180275|180185|180270.2|180180.2|6
1733427570000|2024-12-05 19:39:30|180282.5|180192.5|180278.5|180188.5|180283.4|180193.4|180274.9|180184.9|8
1733427580000|2024-12-05 19:39:40|180275.1|180185.1|180260|180170|180275.1|180185.1|180258.5|180168.5|10
1733427590000|2024-12-05 19:39:50|180262.2|180172.2|180237.8|180147.8|180262.2|180172.2|180227.3|180137.3|16
1733427600000|2024-12-05 19:40:00|180237.6|180147.6|180216.2|180126.2|180241|180151|180210.1|180120.1|16
1733427610000|2024-12-05 19:40:10|180216.1|180126.1|180229.6|180139.6|180229.8|180139.8|180215.3|180125.3|23
1733427620000|2024-12-05 19:40:20|180224.7|180134.7|180241.5|180151.5|180244.8|180154.8|180224.7|180134.7|5
1733427630000|2024-12-05 19:40:30|180244.8|180154.8|180254.3|180164.3|180254.3|180164.3|180239.5|180149.5|6
1733427640000|2024-12-05 19:40:40|180248.3|180158.3|180264.3|180174.3|180274.6|180184.6|180248.3|180158.3|18
1733427650000|2024-12-05 19:40:50|180254|180164|180260.6|180170.6|180261.4|180171.4|180251.8|180161.8|11
1733427660000|2024-12-05 19:41:00|180248.2|180158.2|180237.1|180147.1|180251.3|180161.3|180237.1|180147.1|7
1733427670000|2024-12-05 19:41:10|180238.4|180148.4|180236.8|180146.8|180238.4|180148.4|180232.5|180142.5|3
1733427690000|2024-12-05 19:41:30|180235.1|180145.1|180233.6|180143.6|180235.1|180145.1|180218.5|180128.5|15
1733427700000|2024-12-05 19:41:40|180228.8|180138.8|180220.5|180130.5|180228.8|180138.8|180217|180127|5
1733427710000|2024-12-05 19:41:50|180217.9|180127.9|180216.4|180126.4|180217.9|180127.9|180213|180123|3
1733427720000|2024-12-05 19:42:00|180218.4|180128.4|180220.8|180130.8|180224.8|180134.8|180210.1|180120.1|8
1733427730000|2024-12-05 19:42:10|180224.1|180134.1|180217|180127|180224.1|180134.1|180214.1|180124.1|8
1733427740000|2024-12-05 19:42:20|180210.2|180120.2|180208.2|180118.2|180216|180126|180208.2|180118.2|6
1733427750000|2024-12-05 19:42:30|180209.2|180119.2|180218|180128|180218.6|180128.6|180209.2|180119.2|7
1733427760000|2024-12-05 19:42:40|180218.2|180128.2|180218.2|180128.2|180218.2|180128.2|180213.7|180123.7|3
1733427780000|2024-12-05 19:43:00|180214.4|180124.4|180216.6|180126.6|180220|180130|180208.1|180118.1|7
1733427790000|2024-12-05 19:43:10|180213.8|180123.8|180218.9|180128.9|180218.9|180128.9|180212.7|180122.7|6
1733427800000|2024-12-05 19:43:20|180222.5|180132.5|180212|180122|180222.5|180132.5|180212|180122|11
1733427810000|2024-12-05 19:43:30|180214.7|180124.7|180207.7|180117.7|180215.4|180125.4|180207.4|180117.4|11
1733427820000|2024-12-05 19:43:40|180211.1|180121.1|180216|180126|180216|180126|180210.4|180120.4|8
1733427830000|2024-12-05 19:43:50|180216.5|180126.5|180213.1|180123.1|180219.5|180129.5|180213.1|180123.1|4
1733427840000|2024-12-05 19:44:00|180216.2|180126.2|180218.3|180128.3|180220.5|180130.5|180211.8|180121.8|11
1733427850000|2024-12-05 19:44:10|180218.6|180128.6|180219.3|180129.3|180219.3|180129.3|180215.6|180125.6|6
1733427860000|2024-12-05 19:44:20|180214.6|180124.6|180210|180120|180219.3|180129.3|180203.5|180113.5|10
1733427870000|2024-12-05 19:44:30|180206.4|180116.4|180204.1|180114.1|180211.1|180121.1|180204.1|180114.1|6
1733427880000|2024-12-05 19:44:40|180205.7|180115.7|180215.5|180125.5|180215.5|180125.5|180205.7|180115.7|10
1733427890000|2024-12-05 19:44:50|180214.3|180124.3|180212|180122|180217|180127|180209.6|180119.6|13
1733427900000|2024-12-05 19:45:00|180215.3|180125.3|180215.6|180125.6|180215.6|180125.6|180215.3|180125.3|3
1733427910000|2024-12-05 19:45:10|180211.8|180121.8|180212.9|180122.9|180215.6|180125.6|180209.9|180119.9|10
1733427920000|2024-12-05 19:45:20|180210.4|180120.4|180215.4|180125.4|180216.6|180126.6|180203.3|180113.3|15
1733427930000|2024-12-05 19:45:30|180208.4|180118.4|180213.5|180123.5|180217.2|180127.2|180207.8|180117.8|11
1733427940000|2024-12-05 19:45:40|180217.2|180127.2|180213.3|180123.3|180217.2|180127.2|180207.7|180117.7|4
1733427950000|2024-12-05 19:45:50|180217|180127|180214.9|180124.9|180220.5|180130.5|180208.8|180118.8|11
1733427960000|2024-12-05 19:46:00|180216.4|180126.4|180214.5|180124.5|180216.4|180126.4|180214.5|180124.5|2
1733427970000|2024-12-05 19:46:10|180205.2|180115.2|180213.6|180123.6|180215.1|180125.1|180205.2|180115.2|6
1733427980000|2024-12-05 19:46:20|180215.1|180125.1|180211.5|180121.5|180215.1|180125.1|180203.6|180113.6|10
1733427990000|2024-12-05 19:46:30|180207.7|180117.7|180207.3|180117.3|180209.4|180119.4|180207.3|180117.3|3
1733428000000|2024-12-05 19:46:40|180204.3|180114.3|180209.5|180119.5|180209.5|180119.5|180202.4|180112.4|10
1733428010000|2024-12-05 19:46:50|180205.1|180115.1|180203.2|180113.2|180205.1|180115.1|180201.3|180111.3|4
1733428020000|2024-12-05 19:47:00|180200.4|180110.4|180198.9|180108.9|180200.4|180110.4|180197.9|180107.9|7
1733428030000|2024-12-05 19:47:10|180199.6|180109.6|180199.9|180109.9|180200.4|180110.4|180194.7|180104.7|9
1733428040000|2024-12-05 19:47:20|180200.5|180110.5|180203.4|180113.4|180206.8|180116.8|180192.7|180102.7|10
1733428050000|2024-12-05 19:47:30|180203.5|180113.5|180210.7|180120.7|180210.7|180120.7|180203.4|180113.4|6
1733428060000|2024-12-05 19:47:40|180207.7|180117.7|180203.6|180113.6|180207.7|180117.7|180200.3|180110.3|4
1733428070000|2024-12-05 19:47:50|180200.9|180110.9|180197.6|180107.6|180200.9|180110.9|180197.6|180107.6|2
1733428080000|2024-12-05 19:48:00|180200.6|180110.6|180200.3|180110.3|180203.8|180113.8|180200.3|180110.3|3
1733428090000|2024-12-05 19:48:10|180192.2|180102.2|180197.2|180107.2|180201.2|180111.2|180192.2|180102.2|6
1733428100000|2024-12-05 19:48:20|180197.3|180107.3|180202.9|180112.9|180202.9|180112.9|180197.2|180107.2|9
1733428110000|2024-12-05 19:48:30|180199.2|180109.2|180199.2|180109.2|180199.2|180109.2|180199.2|180109.2|1
1733428120000|2024-12-05 19:48:40|180200.5|180110.5|180202.5|180112.5|180202.5|180112.5|180198.2|180108.2|6
1733428130000|2024-12-05 19:48:50|180198.5|180108.5|180201.6|180111.6|180221.9|180131.9|180196.9|180106.9|14
1733428140000|2024-12-05 19:49:00|180201.4|180111.4|180204.9|180114.9|180204.9|180114.9|180201.4|180111.4|5
1733428150000|2024-12-05 19:49:10|180199.6|180109.6|180220.1|180130.1|180220.1|180130.1|180199.4|180109.4|22
1733428160000|2024-12-05 19:49:20|180211.2|180121.2|180222.9|180132.9|180222.9|180132.9|180206.8|180116.8|19
1733428170000|2024-12-05 19:49:30|180224.9|180134.9|180220.1|180130.1|180226.8|180136.8|180212.6|180122.6|9
1733428180000|2024-12-05 19:49:40|180211.5|180121.5|180215.5|180125.5|180218.1|180128.1|180205.1|180115.1|9
1733428190000|2024-12-05 19:49:50|180208.5|180118.5|180206.5|180116.5|180209.3|180119.3|180199|180109|12
1733428200000|2024-12-05 19:50:00|180198.7|180108.7|180203.1|180113.1|180205.4|180115.4|180193.2|180103.2|11
1733428210000|2024-12-05 19:50:10|180202.9|180112.9|180202.4|180112.4|180203.1|180113.1|180196.3|180106.3|7
1733428220000|2024-12-05 19:50:20|180201.9|180111.9|180201.3|180111.3|180212.1|180122.1|180201.3|180111.3|12
1733428230000|2024-12-05 19:50:30|180204.9|180114.9|180196.2|180106.2|180212.2|180122.2|180195.5|180105.5|19
1733428240000|2024-12-05 19:50:40|180197.5|180107.5|180196.5|180106.5|180198.5|180108.5|180196|180106|6
1733428250000|2024-12-05 19:50:50|180195|180105|180193.6|180103.6|180196.5|180106.5|180190.8|180100.8|4
1733428260000|2024-12-05 19:51:00|180190.1|180100.1|180198.1|180108.1|180203.8|180113.8|180189.1|180099.1|25
1733428270000|2024-12-05 19:51:10|180197.3|180107.3|180195.2|180105.2|180201.4|180111.4|180188.6|180098.6|6
1733428280000|2024-12-05 19:51:20|180197|180107|180199.4|180109.4|180200.1|180110.1|180188.7|180098.7|12
1733428290000|2024-12-05 19:51:30|180174.4|180084.4|180170|180080|180180.8|180090.8|180167.9|180077.9|4
1733428300000|2024-12-05 19:51:40|180169.8|180079.8|180169.8|180079.8|180169.8|180079.8|180169.8|180079.8|1
1733428310000|2024-12-05 19:51:50|180170.5|180080.5|180170.5|180080.5|180186.2|180096.2|180170.5|180080.5|7
1733428320000|2024-12-05 19:52:00|180172.3|180082.3|180170.2|180080.2|180172.3|180082.3|180168.1|180078.1|4
1733428330000|2024-12-05 19:52:10|180168.5|180078.5|180168.6|180078.6|180170.8|180080.8|180168.5|180078.5|3
1733428340000|2024-12-05 19:52:20|180168.9|180078.9|180167.6|180077.6|180172.1|180082.1|180162.6|180072.6|12
1733428350000|2024-12-05 19:52:30|180168.5|180078.5|180168.5|180078.5|180168.5|180078.5|180168.5|180078.5|1
1733428360000|2024-12-05 19:52:40|180167.3|180077.3|180169.1|180079.1|180169.1|180079.1|180167.3|180077.3|2
1733428370000|2024-12-05 19:52:50|180170.8|180080.8|180168.7|180078.7|180178.3|180088.3|180168.7|180078.7|7
1733428400000|2024-12-05 19:53:20|180166.8|180076.8|180166.8|180076.8|180166.8|180076.8|180166.8|180076.8|1
1733428410000|2024-12-05 19:53:30|180170|180080|180170|180080|180170|180080|180170|180080|1
1733428420000|2024-12-05 19:53:40|180167.7|180077.7|180167.7|180077.7|180167.7|180077.7|180167.7|180077.7|1
1733428430000|2024-12-05 19:53:50|180165.8|180075.8|180165.8|180075.8|180165.8|180075.8|180165.8|180075.8|1
1733428440000|2024-12-05 19:54:00|180166.8|180076.8|180135.8|180045.8|180166.8|180076.8|180132.7|180042.7|12
1733428450000|2024-12-05 19:54:10|180136|180046|180145.8|180055.8|180145.8|180055.8|180128.8|180038.8|14
1733428460000|2024-12-05 19:54:20|180145|180055|180144|180054|180148.8|180058.8|180141.7|180051.7|9
1733428470000|2024-12-05 19:54:30|180148.5|180058.5|180148.5|180058.5|180148.5|180058.5|180148.5|180058.5|1
1733428480000|2024-12-05 19:54:40|180144|180054|180150|180060|180150|180060|180141|180051|5
1733428490000|2024-12-05 19:54:50|180153.3|180063.3|180214.8|180084.8|180234.7|180104.7|180149.7|180059.7|24
1733428500000|2024-12-05 19:55:00|180215|180085|180206.7|180076.7|180226.7|180096.7|180205|180075|13
1733428510000|2024-12-05 19:55:10|180208.5|180078.5|180191.2|180101.2|180208.5|180111.7|180190|180077.5|12
1733428520000|2024-12-05 19:55:20|180198.8|180108.8|180202.3|180112.3|180210|180120|180187.9|180097.9|24
1733428530000|2024-12-05 19:55:30|180203.5|180113.5|180207|180117|180210.2|180120.2|180198|180108|23
1733428540000|2024-12-05 19:55:40|180206|180116|180203.5|180113.5|180206|180116|180192.3|180102.3|22
1733428550000|2024-12-05 19:55:50|180207|180117|180196.5|180106.5|180208|180118|180194|180104|26
1733428560000|2024-12-05 19:56:00|180196.8|180106.8|180159.4|180069.4|180196.8|180106.8|180153|180063|16
1733428570000|2024-12-05 19:56:10|180160|180070|180216.4|180126.4|180216.4|180126.4|180160|180070|11
1733428580000|2024-12-05 19:56:20|180212.4|180122.4|180220.4|180130.4|180238.3|180130.4|180212.4|180096|13
1733428590000|2024-12-05 19:56:30|180237|180107|180217.9|180127.9|180239.4|180129|180217.7|180105|10
1733428600000|2024-12-05 19:56:40|180220|180130|180216.5|180126.5|180220|180130|180215|180125|10
1733428610000|2024-12-05 19:56:50|180212.3|180122.3|180204.5|180114.5|180231.5|180124.8|180202.3|180101.4|22
1733428620000|2024-12-05 19:57:00|180206.9|180116.9|180220.5|180130.5|180220.5|180130.5|180203|180113|11
1733428630000|2024-12-05 19:57:10|180220|180130|180220|180130|180220|180130|180220|180130|1
1733428640000|2024-12-05 19:57:20|180219|180129|180216.8|180126.8|180219|180129|180212.5|180122.5|6
1733428650000|2024-12-05 19:57:30|180211.8|180121.8|180218.7|180128.7|180220.7|180130.7|180211.8|180121.8|11
1733428660000|2024-12-05 19:57:40|180215.5|180125.5|180218.4|180128.4|180221.4|180131.4|180214.8|180124.8|14
1733428670000|2024-12-05 19:57:50|180221.5|180131.5|180217.5|180127.5|180221.8|180131.8|180213.5|180123.5|8
1733428680000|2024-12-05 19:58:00|180213.5|180123.5|180198|180108|180213.5|180123.5|180194.5|180104.5|14
1733428690000|2024-12-05 19:58:10|180197.3|180107.3|180156.9|180066.9|180199.5|180109.5|180156.9|180066.9|15
1733428700000|2024-12-05 19:58:20|180159.3|180069.3|180160.5|180070.5|180162|180072|180153.2|180063.2|8
1733428710000|2024-12-05 19:58:30|180159.9|180069.9|180156.5|180066.5|180159.9|180069.9|180156.3|180066.3|12
1733428720000|2024-12-05 19:58:40|180156.4|180066.4|180156.7|180066.7|180161.9|180071.9|180156.3|180066.3|19
1733428730000|2024-12-05 19:58:50|180156.9|180066.9|180153.5|180063.5|180156.9|180066.9|180151.5|180061.5|10
1733428740000|2024-12-05 19:59:00|180152|180062|180151|180061|180153|180063|180150.3|180060.3|10
1733428750000|2024-12-05 19:59:10|180151.5|180061.5|180148.8|180058.8|180151.5|180061.5|180145.5|180055.5|5
1733428760000|2024-12-05 19:59:20|180147.8|180057.8|180147.8|180057.8|180147.8|180057.8|180147.8|180057.8|1
1733428770000|2024-12-05 19:59:30|180149.5|180059.5|180147.4|180057.4|180150.3|180060.3|180146.7|180056.7|11
1733428780000|2024-12-05 19:59:40|180150|180060|180174.8|180084.8|180179|180089|180150|180060|23
1733428790000|2024-12-05 19:59:50|180176.5|180086.5|180209.7|180119.7|180209.7|180119.7|180174.8|180084.8|29
1733428800000|2024-12-05 20:00:00|180208.5|180118.5|180208.9|180118.9|180211|180121|180191.8|180101.8|20
1733428810000|2024-12-05 20:00:10|180208.8|180118.8|180215.4|180125.4|180215.4|180125.4|180206.5|180116.5|19
1733428820000|2024-12-05 20:00:20|180214.5|180124.5|180215.9|180125.9|180215.9|180125.9|180211.5|180121.5|12
1733428830000|2024-12-05 20:00:30|180216.7|180126.7|180215.9|180125.9|180216.8|180126.8|180214.2|180124.2|9
1733428840000|2024-12-05 20:00:40|180214.2|180124.2|180214.9|180124.9|180217.5|180127.5|180211.5|180121.5|10
1733428850000|2024-12-05 20:00:50|180214.5|180124.5|180218.5|180128.5|180218.5|180128.5|180214|180124|8
1733428860000|2024-12-05 20:01:00|180219.9|180129.9|180216.7|180126.7|180227.3|180137.3|180212.8|180122.8|18
1733428870000|2024-12-05 20:01:10|180212.9|180122.9|180208.5|180118.5|180214|180124|180205.7|180115.7|16
1733428880000|2024-12-05 20:01:20|180212.4|180122.4|180213.9|180123.9|180213.9|180123.9|180208.5|180118.5|6
1733428890000|2024-12-05 20:01:30|180210.2|180120.2|180188.3|180098.3|180210.2|180120.2|180188.3|180098.3|8
1733428900000|2024-12-05 20:01:40|180188.2|180098.2|180176|180086|180190.5|180100.5|180160.4|180070.4|14
1733428910000|2024-12-05 20:01:50|180174.7|180084.7|180176.8|180086.8|180176.8|180086.8|180167.8|180077.8|16
1733428920000|2024-12-05 20:02:00|180175.8|180085.8|180171|180081|180175.8|180085.8|180171|180081|9
1733428930000|2024-12-05 20:02:10|180170.5|180080.5|180172.2|180082.2|180176.2|180086.2|180170.5|180080.5|5
1733428940000|2024-12-05 20:02:20|180172.4|180082.4|180194.9|180104.9|180195.2|180105.2|180172.4|180082.4|21
1733428950000|2024-12-05 20:02:30|180194|180104|180194.8|180104.8|180200.7|180110.7|180194|180104|7
1733428960000|2024-12-05 20:02:40|180194|180104|180205.3|180115.3|180206.5|180116.5|180194|180104|13
1733428970000|2024-12-05 20:02:50|180204.5|180114.5|180201.5|180111.5|180204.5|180114.5|180198.3|180108.3|5
1733428980000|2024-12-05 20:03:00|180199.5|180109.5|180201.3|180111.3|180201.3|180111.3|180199.5|180109.5|2
1733428990000|2024-12-05 20:03:10|180202.3|180112.3|180206.2|180116.2|180208|180118|180202.3|180112.3|14
1733429000000|2024-12-05 20:03:20|180208.5|180118.5|180212|180122|180212|180122|180208.5|180118.5|3
1733429010000|2024-12-05 20:03:30|180207.4|180117.4|180211.8|180121.8|180211.8|180121.8|180207.4|180117.4|6
1733429020000|2024-12-05 20:03:40|180207.9|180117.9|180207.2|180117.2|180211.5|180121.5|180207.2|180117.2|4
1733429030000|2024-12-05 20:03:50|180207.4|180117.4|180204.5|180114.5|180207.5|180117.5|180204.5|180114.5|4
1733429040000|2024-12-05 20:04:00|180205.5|180115.5|180204.5|180114.5|180205.5|180115.5|180204.5|180114.5|4
1733429050000|2024-12-05 20:04:10|180206.5|180116.5|180211|180121|180212.5|180122.5|180204.5|180114.5|6
1733429060000|2024-12-05 20:04:20|180212.5|180122.5|180202.8|180112.8|180212.5|180122.5|180201|180111|14
1733429070000|2024-12-05 20:04:30|180201.7|180111.7|180202.2|180112.2|180203.3|180113.3|180201.7|180111.7|4
1733429080000|2024-12-05 20:04:40|180202.5|180112.5|180214|180124|180214|180124|180201.5|180111.5|6
1733429090000|2024-12-05 20:04:50|180213.5|180123.5|180216.4|180126.4|180216.4|180126.4|180213.5|180123.5|2
1733429100000|2024-12-05 20:05:00|180214.9|180124.9|180214.9|180124.9|180214.9|180124.9|180214.9|180124.9|1
1733429120000|2024-12-05 20:05:20|180215|180125|180208.3|180118.3|180215|180125|180207.3|180117.3|7
1733429130000|2024-12-05 20:05:30|180211|180121|180208.3|180118.3|180211|180121|180208.3|180118.3|2
1733429140000|2024-12-05 20:05:40|180211.2|180121.2|180204|180114|180211.2|180121.2|180200.5|180110.5|10
1733429150000|2024-12-05 20:05:50|180205|180115|180217|180127|180219|180129|180205|180115|8
1733429160000|2024-12-05 20:06:00|180217.3|180127.3|180215.2|180125.2|180217.5|180127.5|180215.2|180125.2|4
1733429170000|2024-12-05 20:06:10|180214|180124|180214.8|180124.8|180216.5|180126.5|180213.4|180123.4|6
1733429180000|2024-12-05 20:06:20|180214|180124|180214.3|180124.3|180216.2|180126.2|180214|180124|4
1733429190000|2024-12-05 20:06:30|180216.2|180126.2|180212.8|180122.8|180216.2|180126.2|180212.8|180122.8|5
1733429200000|2024-12-05 20:06:40|180213.8|180123.8|180211.9|180121.9|180215.5|180125.5|180211.4|180121.4|8
1733429210000|2024-12-05 20:06:50|180209|180119|180200.9|180110.9|180209|180119|180200.9|180110.9|2
1733429220000|2024-12-05 20:07:00|180200.5|180110.5|180202.2|180112.2|180202.2|180112.2|180197|180107|11
1733429230000|2024-12-05 20:07:10|180198|180108|180202.5|180112.5|180202.5|180112.5|180196.5|180106.5|7
1733429240000|2024-12-05 20:07:20|180199|180109|180214.3|180124.3|180215.1|180125.1|180199|180109|10
1733429260000|2024-12-05 20:07:40|180215|180125|180217.7|180127.7|180220.2|180130.2|180215|180125|5
1733429270000|2024-12-05 20:07:50|180218.9|180128.9|180221.3|180131.3|180221.3|180131.3|180217.9|180127.9|5
1733429280000|2024-12-05 20:08:00|180228.8|180138.8|180226.7|180136.7|180234.5|180144.5|180223.8|180133.8|9
1733429290000|2024-12-05 20:08:10|180225|180135|180220.2|180130.2|180233.4|180143.4|180219.7|180129.7|11
1733429320000|2024-12-05 20:08:40|180222.3|180132.3|180225.8|180135.8|180228|180138|180222.3|180132.3|4
1733429330000|2024-12-05 20:08:50|180226|180136|180226|180136|180226|180136|180226|180136|1
1733429340000|2024-12-05 20:09:00|180228|180138|180231.6|180141.6|180234.7|180144.7|180226|180136|7
1733429350000|2024-12-05 20:09:10|180233.3|180143.3|180228.3|180138.3|180234.4|180144.4|180228.3|180138.3|11
1733429360000|2024-12-05 20:09:20|180227.5|180137.5|180228.3|180138.3|180228.3|180138.3|180227.5|180137.5|2
1733429370000|2024-12-05 20:09:30|180229.5|180139.5|180226.5|180136.5|180233|180143|180226.5|180136.5|8
1733429380000|2024-12-05 20:09:40|180233.3|180143.3|180233.7|180143.7|180233.7|180143.7|180230.7|180140.7|7
1733429390000|2024-12-05 20:09:50|180233.5|180143.5|180235.7|180145.7|180235.9|180145.9|180230|180140|5
1733429400000|2024-12-05 20:10:00|180236|180146|180209.8|180119.8|180236|180146|180208|180118|14
1733429410000|2024-12-05 20:10:10|180211|180121|180211.1|180121.1|180211.1|180121.1|180208.7|180118.7|5
1733429420000|2024-12-05 20:10:20|180211.6|180121.6|180213.8|180123.8|180213.8|180123.8|180211.6|180121.6|2
1733429430000|2024-12-05 20:10:30|180213.5|180123.5|180213.5|180123.5|180213.5|180123.5|180213.5|180123.5|1
1733429440000|2024-12-05 20:10:40|180211|180121|180214|180124|180214|180124|180211|180121|2
1733429450000|2024-12-05 20:10:50|180215.6|180125.6|180214.5|180124.5|180215.6|180125.6|180214|180124|3
1733429460000|2024-12-05 20:11:00|180212|180122|180214.5|180124.5|180214.5|180124.5|180212|180122|2
1733429470000|2024-12-05 20:11:10|180214.3|180124.3|180212.7|180122.7|180215.3|180125.3|180212.2|180122.2|8
1733429480000|2024-12-05 20:11:20|180213.8|180123.8|180208.3|180118.3|180213.8|180123.8|180207.8|180117.8|7
1733429490000|2024-12-05 20:11:30|180206.8|180116.8|180210.3|180120.3|180211.4|180121.4|180206.5|180116.5|5
1733429500000|2024-12-05 20:11:40|180212.8|180122.8|180212.8|180122.8|180212.8|180122.8|180212.8|180122.8|1
1733429510000|2024-12-05 20:11:50|180210.3|180120.3|180212.8|180122.8|180212.8|180122.8|180210.3|180120.3|2
1733429520000|2024-12-05 20:12:00|180210.3|180120.3|180211.9|180121.9|180212.8|180122.8|180210.3|180120.3|5
1733429530000|2024-12-05 20:12:10|180212.9|180122.9|180214.5|180124.5|180214.5|180124.5|180212.5|180122.5|4
1733429550000|2024-12-05 20:12:30|180215.4|180125.4|180217.4|180127.4|180217.9|180127.9|180214|180124|6
1733429560000|2024-12-05 20:12:40|180214.9|180124.9|180175.1|180085.1|180214.9|180124.9|180175.1|180085.1|3
1733429570000|2024-12-05 20:12:50|180177.3|180087.3|180187.3|180097.3|180188.1|180098.1|180177.3|180087.3|9
1733429580000|2024-12-05 20:13:00|180187.6|180097.6|180197.9|180107.9|180197.9|180107.9|180180.7|180090.7|13
1733429590000|2024-12-05 20:13:10|180192|180102|180194.4|180104.4|180194.7|180104.7|180188.7|180098.7|8
1733429600000|2024-12-05 20:13:20|180195|180105|180199.9|180109.9|180202.9|180112.9|180195|180105|8
1733429610000|2024-12-05 20:13:30|180196.5|180106.5|180198.9|180108.9|180198.9|180108.9|180196.5|180106.5|4
1733429620000|2024-12-05 20:13:40|180201.8|180111.8|180205.3|180115.3|180205.3|180115.3|180201.8|180111.8|5
1733429630000|2024-12-05 20:13:50|180206.3|180116.3|180206.3|180116.3|180206.3|180116.3|180205.3|180115.3|3
1733429640000|2024-12-05 20:14:00|180203.1|180113.1|180216.5|180126.5|180217.9|180127.9|180203.1|180113.1|5
1733429670000|2024-12-05 20:14:30|180219|180129|180217|180127|180219|180129|180217|180127|2
1733429680000|2024-12-05 20:14:40|180217.5|180127.5|180215.5|180125.5|180218|180128|180215.5|180125.5|4
1733429690000|2024-12-05 20:14:50|180215.1|180125.1|180218.5|180128.5|180219|180129|180215.1|180125.1|5
1733429700000|2024-12-05 20:15:00|180219|180129|180214.4|180124.4|180219|180129|180214.4|180124.4|4
1733429710000|2024-12-05 20:15:10|180215.5|180125.5|180215.5|180125.5|180215.5|180125.5|180215.5|180125.5|1
1733429720000|2024-12-05 20:15:20|180215.4|180125.4|180212|180122|180215.4|180125.4|180210.4|180120.4|5
1733429740000|2024-12-05 20:15:40|180211|180121|180210.4|180120.4|180213.2|180123.2|180209.3|180119.3|6
1733429750000|2024-12-05 20:15:50|180211.5|180121.5|180211.5|180121.5|180212|180122|180211.5|180121.5|3
1733429770000|2024-12-05 20:16:10|180213.2|180123.2|180212.5|180122.5|180213.8|180123.8|180212|180122|5
1733429780000|2024-12-05 20:16:20|180213|180123|180209.5|180119.5|180213|180123|180206|180116|6
1733429790000|2024-12-05 20:16:30|180212|180122|180212|180122|180212|180122|180212|180122|1
1733429800000|2024-12-05 20:16:40|180214|180124|180221.5|180131.5|180222.3|180132.3|180211.3|180121.3|10
1733429810000|2024-12-05 20:16:50|180222.9|180132.9|180228.8|180138.8|180230.8|180140.8|180220.7|180130.7|7
1733429820000|2024-12-05 20:17:00|180227.5|180137.5|180212.4|180122.4|180228.8|180138.8|180212.4|180122.4|16
1733429830000|2024-12-05 20:17:10|180212|180122|180209.5|180119.5|180216.5|180126.5|180209.5|180119.5|6
1733429840000|2024-12-05 20:17:20|180216.7|180126.7|180215|180125|180216.7|180126.7|180215|180125|2
1733429850000|2024-12-05 20:17:30|180213.8|180123.8|180207|180117|180213.8|180123.8|180207|180117|5
1733429870000|2024-12-05 20:17:50|180208.8|180118.8|180208.8|180118.8|180208.8|180118.8|180208.8|180118.8|1
1733429880000|2024-12-05 20:18:00|180207|180117|180189.1|180099.1|180207|180117|180172.6|180082.6|13
1733429890000|2024-12-05 20:18:10|180189.9|180099.9|180195.9|180105.9|180195.9|180105.9|180189.9|180099.9|9
1733429900000|2024-12-05 20:18:20|180195.7|180105.7|180197|180107|180197|180107|180194.9|180104.9|8
1733429910000|2024-12-05 20:18:30|180196.4|180106.4|180189.3|180099.3|180197|180107|180189.3|180099.3|11
1733429930000|2024-12-05 20:18:50|180189|180099|180187.3|180097.3|180189|180099|180183.7|180093.7|4
1733429940000|2024-12-05 20:19:00|180186.8|180096.8|180185.5|180095.5|180186.8|180096.8|180185.5|180095.5|3
1733429950000|2024-12-05 20:19:10|180186|180096|180199.2|180109.2|180199.2|180109.2|180186|180096|6
1733429960000|2024-12-05 20:19:20|180199.7|180109.7|180204.4|180114.4|180211.4|180121.4|180198.5|180108.5|9
1733429970000|2024-12-05 20:19:30|180203.4|180113.4|180205.5|180115.5|180206.3|180116.3|180203.4|180113.4|4
1733429980000|2024-12-05 20:19:40|180203.7|180113.7|180207.5|180117.5|180207.5|180117.5|180203.7|180113.7|3
1733429990000|2024-12-05 20:19:50|180207|180117|180207|180117|180207|180117|180207|180117|1
1733430000000|2024-12-05 20:20:00|180207.5|180117.5|180207.8|180117.8|180210.5|180120.5|180206.4|180116.4|5
1733430010000|2024-12-05 20:20:10|180204.5|180114.5|180205.7|180115.7|180205.7|180115.7|180204.5|180114.5|2
1733430020000|2024-12-05 20:20:20|180204.5|180114.5|180195.5|180105.5|180204.5|180114.5|180189.2|180099.2|13
1733430030000|2024-12-05 20:20:30|180203.9|180113.9|180203.4|180113.4|180203.9|180113.9|180201.3|180111.3|3
1733430040000|2024-12-05 20:20:40|180203.9|180113.9|180203.5|180113.5|180208.5|180118.5|180198.2|180108.2|10
1733430050000|2024-12-05 20:20:50|180204.5|180114.5|180203.2|180113.2|180204.5|180114.5|180202.9|180112.9|4
1733430060000|2024-12-05 20:21:00|180206.5|180116.5|180193.8|180103.8|180206.5|180116.5|180193.8|180103.8|10
1733430070000|2024-12-05 20:21:10|180195.2|180105.2|180191.5|180101.5|180195.2|180105.2|180191.5|180101.5|7
1733430080000|2024-12-05 20:21:20|180190.5|180100.5|180187.3|180097.3|180190.5|180100.5|180187.3|180097.3|5
1733430090000|2024-12-05 20:21:30|180186.5|180096.5|180200.2|180110.2|180200.2|180110.2|180186.5|180096.5|6
1733430100000|2024-12-05 20:21:40|180199|180109|180195|180105|180199|180109|180193|180103|8
1733430110000|2024-12-05 20:21:50|180194.4|180104.4|180195|180105|180195|180105|180194.4|180104.4|2
1733430120000|2024-12-05 20:22:00|180194|180104|180190.9|180100.9|180195|180105|180190.8|180100.8|8
1733430130000|2024-12-05 20:22:10|180190.5|180100.5|180190.5|180100.5|180190.5|180100.5|180190.5|180100.5|1
1733430140000|2024-12-05 20:22:20|180190.2|180100.2|180199.8|180109.8|180199.8|180109.8|180184|180094|15
1733430150000|2024-12-05 20:22:30|180200.3|180110.3|180203.9|180113.9|180208.4|180118.4|180200.3|180110.3|12
1733430160000|2024-12-05 20:22:40|180203.5|180113.5|180203.7|180113.7|180206|180116|180203.5|180113.5|8
1733430170000|2024-12-05 20:22:50|180204|180114|180200|180110|180204|180114|180197|180107|7
1733430180000|2024-12-05 20:23:00|180199.5|180109.5|180187.5|180097.5|180199.5|180109.5|180186.1|180096.1|19
1733430190000|2024-12-05 20:23:10|180188.8|180098.8|180187.5|180097.5|180188.8|180098.8|180183.9|180093.9|9
1733430200000|2024-12-05 20:23:20|180185.9|180095.9|180181.5|180091.5|180185.9|180095.9|180173.7|180083.7|23
1733430210000|2024-12-05 20:23:30|180175.9|180085.9|180183.5|180093.5|180184.5|180094.5|180173.9|180083.9|9
1733430220000|2024-12-05 20:23:40|180183.9|180093.9|180179.8|180089.8|180185|180095|180179.5|180089.5|8
1733430230000|2024-12-05 20:23:50|180182|180092|180182|180092|180182.9|180092.9|180182|180092|3
1733430240000|2024-12-05 20:24:00|180183.4|180093.4|180189.8|180099.8|180190.5|180100.5|180183.4|180093.4|6
1733430260000|2024-12-05 20:24:20|180187.8|180097.8|180188.2|180098.2|180188.9|180098.9|180187.8|180097.8|3
1733430270000|2024-12-05 20:24:30|180189.2|180099.2|180196.4|180106.4|180200.5|180110.5|180189.2|180099.2|13
1733430280000|2024-12-05 20:24:40|180201.7|180111.7|180202.7|180112.7|180202.7|180112.7|180200.7|180110.7|4
1733430290000|2024-12-05 20:24:50|180199.4|180109.4|180203.5|180113.5|180203.5|180113.5|180191.5|180101.5|12
1733430300000|2024-12-05 20:25:00|180204.5|180114.5|180205.9|180115.9|180209.8|180119.8|180201.7|180111.7|7
1733430310000|2024-12-05 20:25:10|180204.9|180114.9|180206.2|180116.2|180206.2|180116.2|180203.8|180113.8|10
1733430320000|2024-12-05 20:25:20|180205|180115|180206.5|180116.5|180206.5|180116.5|180205|180115|2
1733430340000|2024-12-05 20:25:40|180206.9|180116.9|180209.2|180119.2|180210.7|180120.7|180206.9|180116.9|3
1733430350000|2024-12-05 20:25:50|180209.4|180119.4|180213.5|180123.5|180213.5|180123.5|180209.4|180119.4|3
1733430360000|2024-12-05 20:26:00|180211.5|180121.5|180205.2|180115.2|180212.8|180122.8|180205.2|180115.2|7
1733430370000|2024-12-05 20:26:10|180206.5|180116.5|180209.9|180119.9|180210.2|180120.2|180205.4|180115.4|9
1733430380000|2024-12-05 20:26:20|180208.9|180118.9|180205.9|180115.9|180209.2|180119.2|180205.9|180115.9|6
1733430390000|2024-12-05 20:26:30|180205.5|180115.5|180182.2|180092.2|180205.5|180115.5|180171.8|180081.8|10
1733430400000|2024-12-05 20:26:40|180182.3|180092.3|180188.4|180098.4|180192.8|180102.8|180181.3|180091.3|13
1733430410000|2024-12-05 20:26:50|180187.7|180097.7|180185.9|180095.9|180187.7|180097.7|180182|180092|5
1733430420000|2024-12-05 20:27:00|180186.9|180096.9|180185|180095|180186.9|180096.9|180181.2|180091.2|10
1733430430000|2024-12-05 20:27:10|180185.5|180095.5|180188.5|180098.5|180188.5|180098.5|180185.5|180095.5|7
1733430440000|2024-12-05 20:27:20|180187.8|180097.8|180187.5|180097.5|180187.8|180097.8|180185.5|180095.5|8
1733430450000|2024-12-05 20:27:30|180185.5|180095.5|180183.9|180093.9|180187.5|180097.5|180181|180091|7
1733430460000|2024-12-05 20:27:40|180182.4|180092.4|180185.4|180095.4|180187|180097|180182|180092|6
1733430470000|2024-12-05 20:27:50|180183.7|180093.7|180181.5|180091.5|180183.7|180093.7|180181|180091|4
1733430480000|2024-12-05 20:28:00|180180.8|180090.8|180181.8|180091.8|180181.8|180091.8|180180.8|180090.8|4
1733430490000|2024-12-05 20:28:10|180180.8|180090.8|180183|180093|180185.4|180095.4|180180.8|180090.8|5
1733430500000|2024-12-05 20:28:20|180181.8|180091.8|180181.3|180091.3|180183.5|180093.5|180174.4|180084.4|18
1733430510000|2024-12-05 20:28:30|180181|180091|180174|180084|180181|180091|180174|180084|5
1733430520000|2024-12-05 20:28:40|180174.5|180084.5|180179.9|180089.9|180183.5|180093.5|180172.5|180082.5|14
1733430530000|2024-12-05 20:28:50|180180.7|180090.7|180179.8|180089.8|180180.7|180090.7|180179.8|180089.8|2
1733430540000|2024-12-05 20:29:00|180181.5|180091.5|180177.5|180087.5|180181.5|180091.5|180176.5|180086.5|6
1733430550000|2024-12-05 20:29:10|180182.5|180092.5|180179.2|180089.2|180182.7|180092.7|180178.4|180088.4|8
1733430560000|2024-12-05 20:29:20|180177.2|180087.2|180177|180087|180180.2|180090.2|180177|180087|12
1733430570000|2024-12-05 20:29:30|180177.3|180087.3|180177.3|180087.3|180177.3|180087.3|180177.3|180087.3|1
1733430580000|2024-12-05 20:29:40|180178.7|180088.7|180188|180098|180188|180098|180178.7|180088.7|10
1733430590000|2024-12-05 20:29:50|180188.9|180098.9|180187.3|180097.3|180188.9|180098.9|180181.7|180091.7|13
1733430600000|2024-12-05 20:30:00|180186.5|180096.5|180184.8|180094.8|180186.5|180096.5|180176.5|180086.5|11
1733430610000|2024-12-05 20:30:10|180181.5|180091.5|180189.1|180099.1|180189.1|180099.1|180178.7|180088.7|8
1733430620000|2024-12-05 20:30:20|180194.5|180104.5|180184.5|180094.5|180194.5|180104.5|180184.5|180094.5|8
1733430630000|2024-12-05 20:30:30|180187.9|180097.9|180188|180098|180188.4|180098.4|180187.9|180097.9|4
1733430640000|2024-12-05 20:30:40|180188.2|180098.2|180185.8|180095.8|180188.2|180098.2|180176.5|180086.5|7
1733430650000|2024-12-05 20:30:50|180190.7|180100.7|180190.7|180100.7|180190.7|180100.7|180190.7|180100.7|1
1733430660000|2024-12-05 20:31:00|180188.7|180098.7|180184.5|180094.5|180188.7|180098.7|180181.9|180091.9|5
1733430670000|2024-12-05 20:31:10|180184.8|180094.8|180184.8|180094.8|180184.8|180094.8|180179.5|180089.5|3
1733430680000|2024-12-05 20:31:20|180185.5|180095.5|180185.5|180095.5|180185.5|180095.5|180185.5|180095.5|1
1733430700000|2024-12-05 20:31:40|180184|180094|180184|180094|180184|180094|180184|180094|1
1733430710000|2024-12-05 20:31:50|180182.9|180092.9|180182.9|180092.9|180182.9|180092.9|180182.5|180092.5|3
1733430720000|2024-12-05 20:32:00|180183|180093|180179.8|180089.8|180183|180093|180179.4|180089.4|4
1733430730000|2024-12-05 20:32:10|180175.7|180085.7|180160.4|180070.4|180175.7|180085.7|180152|180062|11
1733430740000|2024-12-05 20:32:20|180161.2|180071.2|180161.2|180071.2|180161.2|180071.2|180161.2|180071.2|1
1733430750000|2024-12-05 20:32:30|180158|180068|180158|180068|180160.5|180070.5|180152.5|180062.5|5
1733430760000|2024-12-05 20:32:40|180161.7|180071.7|180164.4|180074.4|180164.4|180074.4|180161.7|180071.7|5
1733430770000|2024-12-05 20:32:50|180164.7|180074.7|180174.4|180084.4|180180.5|180090.5|180164.7|180074.7|4
1733430780000|2024-12-05 20:33:00|180174.9|180084.9|180173.3|180083.3|180176.5|180086.5|180171.8|180081.8|15
1733430790000|2024-12-05 20:33:10|180172.5|180082.5|180181.5|180091.5|180181.5|180091.5|180172.5|180082.5|8
1733430800000|2024-12-05 20:33:20|180184.9|180094.9|180194.8|180104.8|180194.8|180104.8|180184.9|180094.9|5
1733430810000|2024-12-05 20:33:30|180197.3|180107.3|180197.3|180107.3|180197.3|180107.3|180197.3|180107.3|1
1733430820000|2024-12-05 20:33:40|180199.1|180109.1|180202.2|180112.2|180202.2|180112.2|180197.8|180107.8|5
1733430830000|2024-12-05 20:33:50|180200.9|180110.9|180207|180117|180209.1|180119.1|180199.2|180109.2|6
1733430840000|2024-12-05 20:34:00|180199.3|180109.3|180191.9|180101.9|180202.3|180112.3|180191.9|180101.9|10
1733430850000|2024-12-05 20:34:10|180202.2|180112.2|180197.6|180107.6|180202.2|180112.2|180195.9|180105.9|5
1733430860000|2024-12-05 20:34:20|180193.3|180103.3|180205.9|180115.9|180207.6|180117.6|180193.3|180103.3|7
1733430870000|2024-12-05 20:34:30|180199.6|180109.6|180201.4|180111.4|180208.5|180118.5|180193.7|180103.7|16
1733430880000|2024-12-05 20:34:40|180200.4|180110.4|180200.4|180110.4|180200.4|180110.4|180200.4|180110.4|1
1733430890000|2024-12-05 20:34:50|180206.3|180116.3|180211.6|180121.6|180213.3|180123.3|180206.3|180116.3|4
1733430900000|2024-12-05 20:35:00|180207.7|180117.7|180204.2|180114.2|180207.7|180117.7|180199.6|180109.6|4
1733430910000|2024-12-05 20:35:10|180208.8|180118.8|180217.5|180127.5|180217.5|180127.5|180208.8|180118.8|2
1733430920000|2024-12-05 20:35:20|180219.3|180129.3|180220.5|180130.5|180225|180135|180216.8|180126.8|5
1733430930000|2024-12-05 20:35:30|180217|180127|180228.4|180138.4|180228.4|180138.4|180215.5|180125.5|11
1733430940000|2024-12-05 20:35:40|180225.9|180135.9|180225.9|180135.9|180225.9|180135.9|180225.9|180135.9|1
1733430950000|2024-12-05 20:35:50|180228.4|180138.4|180227|180137|180231|180141|180220.7|180130.7|9
1733430970000|2024-12-05 20:36:10|180224.5|180134.5|180233.7|180143.7|180234|180144|180224.5|180134.5|6
1733430990000|2024-12-05 20:36:30|180231.2|180141.2|180233.5|180143.5|180233.5|180143.5|180231.2|180141.2|2
1733431000000|2024-12-05 20:36:40|180232.5|180142.5|180231.4|180141.4|180232.5|180142.5|180225.2|180135.2|6
1733431010000|2024-12-05 20:36:50|180225.6|180135.6|180224.1|180134.1|180225.6|180135.6|180220.3|180130.3|6
1733431020000|2024-12-05 20:37:00|180222.1|180132.1|180223.1|180133.1|180223.1|180133.1|180222.1|180132.1|2
1733431040000|2024-12-05 20:37:20|180223|180133|180213.7|180123.7|180228|180138|180213.7|180123.7|6
1733431050000|2024-12-05 20:37:30|180211.7|180121.7|180218|180128|180220.7|180130.7|180211.7|180121.7|8
1733431060000|2024-12-05 20:37:40|180219.7|180129.7|180219.7|180129.7|180219.7|180129.7|180219.7|180129.7|1
1733431070000|2024-12-05 20:37:50|180226|180136|180230.2|180140.2|180232.1|180142.1|180226|180136|5
1733431080000|2024-12-05 20:38:00|180231.9|180141.9|180225.6|180135.6|180237.1|180147.1|180225.2|180135.2|9
1733431090000|2024-12-05 20:38:10|180224.5|180134.5|180225.3|180135.3|180229.5|180139.5|180224.5|180134.5|3
1733431100000|2024-12-05 20:38:20|180229|180139|180236.9|180146.9|180236.9|180146.9|180224.7|180134.7|5
1733431110000|2024-12-05 20:38:30|180233.3|180143.3|180229|180139|180233.3|180143.3|180225.1|180135.1|5
1733431120000|2024-12-05 20:38:40|180226.3|180136.3|180226.3|180136.3|180226.3|180136.3|180226.3|180136.3|1
1733431130000|2024-12-05 20:38:50|180233.1|180143.1|180233.1|180143.1|180233.1|180143.1|180233.1|180143.1|1
1733431140000|2024-12-05 20:39:00|180235.6|180145.6|180233.4|180143.4|180235.6|180145.6|180233.4|180143.4|2
1733431150000|2024-12-05 20:39:10|180227.4|180137.4|180231.1|180141.1|180231.1|180141.1|180227.4|180137.4|2
1733431160000|2024-12-05 20:39:20|180234.4|180144.4|180231.5|180141.5|180237|180147|180231.5|180141.5|4
1733431170000|2024-12-05 20:39:30|180220.5|180130.5|180230.9|180140.9|180230.9|180140.9|180220.5|180130.5|2
1733431180000|2024-12-05 20:39:40|180234.7|180144.7|180231.3|180141.3|180234.7|180144.7|180224.2|180134.2|9
1733431190000|2024-12-05 20:39:50|180234|180144|180234.7|180144.7|180239.7|180149.7|180231.6|180141.6|5
1733431200000|2024-12-05 20:40:00|180237.2|180147.2|180241.8|180151.8|180246.2|180156.2|180227.4|180137.4|12
1733431210000|2024-12-05 20:40:10|180242.1|180152.1|180240|180150|180242.1|180152.1|180237.9|180147.9|6
1733431220000|2024-12-05 20:40:20|180242.5|180152.5|180240|180150|180242.5|180152.5|180236.7|180146.7|4
1733431230000|2024-12-05 20:40:30|180242.9|180152.9|180236.7|180146.7|180242.9|180152.9|180235.5|180145.5|5
1733431240000|2024-12-05 20:40:40|180233.7|180143.7|180238.5|180148.5|180239.2|180149.2|180233.7|180143.7|4
1733431250000|2024-12-05 20:40:50|180242.6|180152.6|180240|180150|180242.6|180152.6|180237|180147|3
1733431260000|2024-12-05 20:41:00|180238.7|180148.7|180235.3|180145.3|180238.7|180148.7|180231.6|180141.6|4
1733431270000|2024-12-05 20:41:10|180239.8|180149.8|180239.7|180149.7|180242.2|180152.2|180235|180145|6
1733431280000|2024-12-05 20:41:20|180237|180147|180239.4|180149.4|180239.4|180149.4|180237|180147|2
1733431290000|2024-12-05 20:41:30|180244|180154|180239.7|180149.7|180246.3|180156.3|180239.7|180149.7|3
1733431300000|2024-12-05 20:41:40|180238|180148|180238.4|180148.4|180240.4|180150.4|180238|180148|4
1733431310000|2024-12-05 20:41:50|180240.7|180150.7|180240.7|180150.7|180240.7|180150.7|180240.7|180150.7|1
1733431320000|2024-12-05 20:42:00|180243.5|180153.5|180243.5|180153.5|180243.5|180153.5|180243.5|180153.5|1
1733431330000|2024-12-05 20:42:10|180239.5|180149.5|180239.5|180149.5|180239.5|180149.5|180239.5|180149.5|1
1733431350000|2024-12-05 20:42:30|180238.7|180148.7|180238.7|180148.7|180238.7|180148.7|180238.7|180148.7|1
1733431360000|2024-12-05 20:42:40|180240.2|180150.2|180230.3|180140.3|180240.2|180150.2|180227|180137|8
1733431370000|2024-12-05 20:42:50|180230.9|180140.9|180224.9|180134.9|180231.2|180141.2|180216.6|180126.6|12
1733431380000|2024-12-05 20:43:00|180219.6|180129.6|180223.8|180133.8|180228.8|180138.8|180219.6|180129.6|9
1733431390000|2024-12-05 20:43:10|180222.6|180132.6|180222.6|180132.6|180222.6|180132.6|180222.6|180132.6|1
1733431410000|2024-12-05 20:43:30|180223.6|180133.6|180224.2|180134.2|180224.2|180134.2|180222.4|180132.4|3
1733431420000|2024-12-05 20:43:40|180227.5|180137.5|180224.2|180134.2|180227.5|180137.5|180224.2|180134.2|2
1733431450000|2024-12-05 20:44:10|180225|180135|180211.6|180121.6|180225|180135|180211.6|180121.6|5
1733431460000|2024-12-05 20:44:20|180214|180124|180214|180124|180214|180124|180214|180124|1
1733431470000|2024-12-05 20:44:30|180214.2|180124.2|180216.6|180126.6|180221.3|180131.3|180214.2|180124.2|4
1733431480000|2024-12-05 20:44:40|180221.6|180131.6|180221.6|180131.6|180221.6|180131.6|180221.6|180131.6|1
1733431490000|2024-12-05 20:44:50|180218.9|180128.9|180218.9|180128.9|180218.9|180128.9|180218.9|180128.9|1
1733431500000|2024-12-05 20:45:00|180220.2|180130.2|180219|180129|180220.7|180130.7|180219|180129|3
1733431530000|2024-12-05 20:45:30|180216.7|180126.7|180211|180121|180216.7|180126.7|180211|180121|3
1733431540000|2024-12-05 20:45:40|180217.5|180127.5|180217.5|180127.5|180217.5|180127.5|180217.5|180127.5|1
1733431550000|2024-12-05 20:45:50|180213.5|180123.5|180221.6|180131.6|180221.6|180131.6|180213.5|180123.5|3
1733431580000|2024-12-05 20:46:20|180223.9|180133.9|180222.5|180132.5|180225.5|180135.5|180222.5|180132.5|3
1733431590000|2024-12-05 20:46:30|180222.1|180132.1|180219.8|180129.8|180222.1|180132.1|180219.8|180129.8|2
1733431600000|2024-12-05 20:46:40|180220.1|180130.1|180222.1|180132.1|180222.1|180132.1|180220.1|180130.1|2
1733431640000|2024-12-05 20:47:20|180222|180132|180219.2|180129.2|180222|180132|180218.5|180128.5|3
1733431650000|2024-12-05 20:47:30|180215.5|180125.5|180218.4|180128.4|180220.7|180130.7|180215.5|180125.5|4
1733431660000|2024-12-05 20:47:40|180215.9|180125.9|180211.6|180121.6|180215.9|180125.9|180208.2|180118.2|6
1733431670000|2024-12-05 20:47:50|180211.4|180121.4|180210.4|180120.4|180213.7|180123.7|180209.7|180119.7|4
1733431680000|2024-12-05 20:48:00|180209.8|180119.8|180216.7|180126.7|180216.7|180126.7|180209.8|180119.8|4
1733431700000|2024-12-05 20:48:20|180213.1|180123.1|180213.1|180123.1|180213.1|180123.1|180213.1|180123.1|1
1733431710000|2024-12-05 20:48:30|180220.5|180130.5|180214.5|180124.5|180220.5|180130.5|180214.5|180124.5|3
1733431720000|2024-12-05 20:48:40|180214.4|180124.4|180212.5|180122.5|180214.4|180124.4|180210.1|180120.1|5
1733431730000|2024-12-05 20:48:50|180210.2|180120.2|180208.2|180118.2|180210.2|180120.2|180208.2|180118.2|2
1733431740000|2024-12-05 20:49:00|180206.2|180116.2|180213.5|180123.5|180214.2|180124.2|180206.2|180116.2|6
1733431750000|2024-12-05 20:49:10|180209.5|180119.5|180221.4|180131.4|180221.4|180131.4|180209.5|180119.5|4
1733431760000|2024-12-05 20:49:20|180221.9|180131.9|180216|180126|180221.9|180131.9|180216|180126|3
1733431770000|2024-12-05 20:49:30|180217.8|180127.8|180222.5|180132.5|180222.5|180132.5|180217.8|180127.8|2
1733431780000|2024-12-05 20:49:40|180225.4|180135.4|180225.6|180135.6|180225.6|180135.6|180225.4|180135.4|2
1733431790000|2024-12-05 20:49:50|180223.9|180133.9|180217.7|180127.7|180226.1|180136.1|180217.7|180127.7|3
1733431800000|2024-12-05 20:50:00|180215.9|180125.9|180214.5|180124.5|180216.9|180126.9|180214.5|180124.5|4
1733431810000|2024-12-05 20:50:10|180214.6|180124.6|180213.6|180123.6|180214.6|180124.6|180212|180122|4
1733431820000|2024-12-05 20:50:20|180212.6|180122.6|180214.3|180124.3|180214.3|180124.3|180212.6|180122.6|2
1733431830000|2024-12-05 20:50:30|180212.8|180122.8|180212.6|180122.6|180219.1|180129.1|180210.3|180120.3|5
1733431840000|2024-12-05 20:50:40|180215.6|180125.6|180220.6|180130.6|180220.7|180130.7|180214.1|180124.1|6
1733431850000|2024-12-05 20:50:50|180217.1|180127.1|180218.2|180128.2|180218.2|180128.2|180214.7|180124.7|3
1733431860000|2024-12-05 20:51:00|180210.9|180120.9|180210.9|180120.9|180210.9|180120.9|180210.2|180120.2|3
1733431870000|2024-12-05 20:51:10|180214.2|180124.2|180217.1|180127.1|180219.4|180129.4|180211.9|180121.9|5
1733431880000|2024-12-05 20:51:20|180216|180126|180219.8|180129.8|180224|180134|180216|180126|6
1733431890000|2024-12-05 20:51:30|180221.3|180131.3|180224.1|180134.1|180224.5|180134.5|180221.3|180131.3|4
1733431900000|2024-12-05 20:51:40|180225|180135|180229.8|180139.8|180231.2|180141.2|180225|180135|4
1733431910000|2024-12-05 20:51:50|180228.5|180138.5|180228.5|180138.5|180228.5|180138.5|180228.5|180138.5|1
1733431930000|2024-12-05 20:52:10|180228.2|180138.2|180237.8|180147.8|180237.8|180147.8|180228.2|180138.2|9
1733431940000|2024-12-05 20:52:20|180237.7|180147.7|180230.2|180140.2|180237.7|180147.7|180230.2|180140.2|2
1733431950000|2024-12-05 20:52:30|180229.2|180139.2|180229.9|180139.9|180229.9|180139.9|180228.9|180138.9|4
1733431960000|2024-12-05 20:52:40|180229.8|180139.8|180227.3|180137.3|180230.3|180140.3|180227.3|180137.3|3
1733431980000|2024-12-05 20:53:00|180224.8|180134.8|180223.7|180133.7|180224.8|180134.8|180223.7|180133.7|2
1733431990000|2024-12-05 20:53:10|180221.7|180131.7|180227.2|180137.2|180227.2|180137.2|180221.7|180131.7|3
1733432010000|2024-12-05 20:53:30|180227.7|180137.7|180226.3|180136.3|180227.7|180137.7|180217.7|180127.7|7
1733432020000|2024-12-05 20:53:40|180227.4|180137.4|180220.8|180130.8|180228|180138|180220.8|180130.8|7
1733432030000|2024-12-05 20:53:50|180223.3|180133.3|180222.1|180132.1|180225|180135|180222.1|180132.1|3
1733432040000|2024-12-05 20:54:00|180222.6|180132.6|180228.7|180138.7|180228.7|180138.7|180213.3|180123.3|8
1733432050000|2024-12-05 20:54:10|180231|180141|180231|180141|180231|180141|180231|180141|1
1733432060000|2024-12-05 20:54:20|180234|180144|180231.7|180141.7|180234|180144|180231.7|180141.7|2
1733432070000|2024-12-05 20:54:30|180232.9|180142.9|180230.7|180140.7|180232.9|180142.9|180227.6|180137.6|5
1733432080000|2024-12-05 20:54:40|180233.1|180143.1|180238.9|180148.9|180241.8|180151.8|180233.1|180143.1|4
1733432100000|2024-12-05 20:55:00|180239.7|180149.7|180241.4|180151.4|180241.4|180151.4|180232.7|180142.7|7
1733432110000|2024-12-05 20:55:10|180240.1|180150.1|180242.7|180152.7|180242.7|180152.7|180238.9|180148.9|4
1733432120000|2024-12-05 20:55:20|180245.5|180155.5|180252.9|180162.9|180272.2|180182.2|180242.5|180152.5|7
1733432130000|2024-12-05 20:55:30|180263.9|180173.9|180265.9|180175.9|180282.5|180192.5|180263.9|180173.9|15
1733432140000|2024-12-05 20:55:40|180269.6|180179.6|180260.8|180170.8|180271.9|180181.9|180260.8|180170.8|4
1733432150000|2024-12-05 20:55:50|180263.6|180173.6|180263.6|180173.6|180263.8|180173.8|180263.1|180173.1|6
1733432160000|2024-12-05 20:56:00|180262.7|180172.7|180259.5|180169.5|180262.7|180172.7|180258.7|180168.7|4
1733432170000|2024-12-05 20:56:10|180259.3|180169.3|180249.7|180159.7|180259.3|180169.3|180248.2|180158.2|5
1733432180000|2024-12-05 20:56:20|180252.5|180162.5|180260.8|180170.8|180260.8|180170.8|180252.5|180162.5|4
1733432190000|2024-12-05 20:56:30|180264|180174|180256.3|180166.3|180273|180183|180256.3|180166.3|15
1733432200000|2024-12-05 20:56:40|180257.4|180167.4|180252.4|180162.4|180257.4|180167.4|180252|180162|5
1733432210000|2024-12-05 20:56:50|180245.2|180155.2|180248|180158|180252|180162|180245.2|180155.2|12
1733432220000|2024-12-05 20:57:00|180246.6|180156.6|180240.3|180150.3|180247.7|180157.7|180240.3|180150.3|6
1733432230000|2024-12-05 20:57:10|180241|180151|180245.5|180155.5|180248.9|180158.9|180241|180151|7
1733432240000|2024-12-05 20:57:20|180241.7|180151.7|180166.9|180076.9|180244.5|180154.5|180166.9|180076.9|7
1733432250000|2024-12-05 20:57:30|180180.3|180090.3|180179.6|180089.6|180187.1|180097.1|180177.5|180087.5|16
1733432260000|2024-12-05 20:57:40|180180.6|180090.6|180127.7|180037.7|180183.8|180093.8|180124|180034|31
1733432270000|2024-12-05 20:57:50|180134.7|180044.7|180129.3|180039.3|180135.1|180045.1|180125.6|180035.6|27
1733432280000|2024-12-05 20:58:00|180132.6|180042.6|180149.8|180059.8|180149.9|180059.9|180132.4|180042.4|12
1733432300000|2024-12-05 20:58:20|180146.6|180056.6|180156.5|180066.5|180156.5|180066.5|180145.6|180055.6|6
1733432310000|2024-12-05 20:58:30|180153.9|180063.9|180149.5|180059.5|180153.9|180063.9|180146.4|180056.4|7
1733432320000|2024-12-05 20:58:40|180146|180056|180150.9|180060.9|180152.4|180062.4|180146|180056|10
1733432330000|2024-12-05 20:58:50|180149.5|180059.5|180149.3|180059.3|180149.5|180059.5|180147.5|180057.5|3
1733432340000|2024-12-05 20:59:00|180147.5|180057.5|180143.7|180053.7|180147.8|180057.8|180143.7|180053.7|8
1733432350000|2024-12-05 20:59:10|180144.7|180054.7|180141.5|180051.5|180149.2|180059.2|180138.6|180048.6|17
1733432360000|2024-12-05 20:59:20|180140.7|180050.7|180130.8|180040.8|180140.7|180050.7|180130.8|180040.8|3
1733432370000|2024-12-05 20:59:30|180130.5|180040.5|180130.5|180040.5|180130.5|180040.5|180130.5|180040.5|1
1733432380000|2024-12-05 20:59:40|180130.8|180040.8|180130.8|180040.8|180131.8|180041.8|180129.7|180039.7|6
1733432390000|2024-12-05 20:59:50|180129.7|180039.7|180131.5|180041.5|180141.5|180051.5|180127.9|180037.9|28
1733432400000|2024-12-05 21:00:00|180130.5|180040.5|180134.8|180044.8|180134.8|180044.8|180130|180040|8
1733432420000|2024-12-05 21:00:20|180132.3|180042.3|180133.9|180043.9|180134.5|180044.5|180132.3|180042.3|10
1733432430000|2024-12-05 21:00:30|180132.9|180042.9|180132.9|180042.9|180134|180044|180131.9|180041.9|8
1733432440000|2024-12-05 21:00:40|180132.8|180042.8|180133.3|180043.3|180133.3|180043.3|180132.8|180042.8|3
1733432450000|2024-12-05 21:00:50|180133.5|180043.5|180138.7|180048.7|180141.8|180051.8|180133.5|180043.5|3
1733432460000|2024-12-05 21:01:00|180137.7|180047.7|180135.7|180045.7|180137.7|180047.7|180132.9|180042.9|3
1733432470000|2024-12-05 21:01:10|180136.7|180046.7|180139.7|180049.7|180139.7|180049.7|180136.7|180046.7|3
1733432480000|2024-12-05 21:01:20|180139|180049|180134.8|180044.8|180139|180049|180134.8|180044.8|4
1733432500000|2024-12-05 21:01:40|180135.8|180045.8|180135.8|180045.8|180135.8|180045.8|180135.8|180045.8|1
1733432520000|2024-12-05 21:02:00|180138|180048|180138|180048|180138|180048|180138|180048|1
1733432530000|2024-12-05 21:02:10|180136|180046|180136|180046|180136|180046|180136|180046|1
1733432540000|2024-12-05 21:02:20|180140.5|180050.5|180140.5|180050.5|180140.5|180050.5|180140.5|180050.5|1
1733432550000|2024-12-05 21:02:30|180134.3|180044.3|180140|180050|180140|180050|180132.7|180042.7|3
1733432560000|2024-12-05 21:02:40|180138.3|180048.3|180138.3|180048.3|180138.3|180048.3|180138.3|180048.3|1
1733432580000|2024-12-05 21:03:00|180136.5|180046.5|180135.6|180045.6|180136.5|180046.5|180135.3|180045.3|3
1733432590000|2024-12-05 21:03:10|180136.6|180046.6|180136.6|180046.6|180136.6|180046.6|180136.6|180046.6|1
1733432600000|2024-12-05 21:03:20|180138.7|180048.7|180135.6|180045.6|180140|180050|180135.6|180045.6|5
1733432610000|2024-12-05 21:03:30|180134.6|180044.6|180134|180044|180135.6|180045.6|180131.3|180041.3|7
1733432620000|2024-12-05 21:03:40|180135|180045|180134|180044|180135|180045|180134|180044|8
1733432630000|2024-12-05 21:03:50|180134.6|180044.6|180130|180040|180135|180045|180130|180040|4
1733432650000|2024-12-05 21:04:10|180131|180041|180144.7|180054.7|180144.7|180054.7|180131|180041|4
1733432670000|2024-12-05 21:04:30|180144|180054|180141.5|180051.5|180144|180054|180141.5|180051.5|2
1733432680000|2024-12-05 21:04:40|180140.8|180050.8|180133.5|180043.5|180140.8|180050.8|180133.5|180043.5|3
1733432690000|2024-12-05 21:04:50|180134.1|180044.1|180138|180048|180138|180048|180129.5|180039.5|6
1733432700000|2024-12-05 21:05:00|180136.3|180046.3|180138|180048|180138|180048|180136.3|180046.3|2
1733432710000|2024-12-05 21:05:10|180137.7|180047.7|180142.4|180052.4|180144.9|180054.9|180137.7|180047.7|4
1733432720000|2024-12-05 21:05:20|180143.9|180053.9|180144.1|180054.1|180144.1|180054.1|180142.4|180052.4|4
1733432740000|2024-12-05 21:05:40|180145.1|180055.1|180149.5|180059.5|180151|180061|180145.1|180055.1|4
1733432750000|2024-12-05 21:05:50|180150|180060|180123.1|180033.1|180159.5|180069.5|180123.1|180033.1|7
1733432760000|2024-12-05 21:06:00|180120.6|180030.6|180126.1|180036.1|180126.1|180036.1|180120.6|180030.6|2
1733432770000|2024-12-05 21:06:10|180129.1|180039.1|180124.2|180034.2|180129.1|180039.1|180124.2|180034.2|5
1733432780000|2024-12-05 21:06:20|180122.6|180032.6|180120.9|180030.9|180122.6|180032.6|180120.9|180030.9|2
1733432790000|2024-12-05 21:06:30|180125.9|180035.9|180118.4|180028.4|180125.9|180035.9|180107|180017|6
1733432800000|2024-12-05 21:06:40|180120.8|180030.8|180122.2|180032.2|180126.4|180036.4|180120.8|180030.8|5
1733432810000|2024-12-05 21:06:50|180125.3|180035.3|180126.2|180036.2|180126.2|180036.2|180124.9|180034.9|3
1733432820000|2024-12-05 21:07:00|180129.4|180039.4|180132.8|180042.8|180132.8|180042.8|180129.4|180039.4|3
1733432830000|2024-12-05 21:07:10|180132|180042|180137.8|180047.8|180142.8|180052.8|180132|180042|3
1733432840000|2024-12-05 21:07:20|180135.2|180045.2|180137.9|180047.9|180138|180048|180135.2|180045.2|6
1733432850000|2024-12-05 21:07:30|180135.2|180045.2|180138.6|180048.6|180138.6|180048.6|180135.2|180045.2|3
1733432870000|2024-12-05 21:07:50|180139.3|180049.3|180139.3|180049.3|180139.3|180049.3|180139.3|180049.3|1
1733432880000|2024-12-05 21:08:00|180138.5|180048.5|180138.5|180048.5|180138.5|180048.5|180138.5|180048.5|1
1733432900000|2024-12-05 21:08:20|180140|180050|180144.2|180054.2|180144.2|180054.2|180140|180050|2
1733432920000|2024-12-05 21:08:40|180142.1|180052.1|180142.1|180052.1|180142.1|180052.1|180142.1|180052.1|1
1733432930000|2024-12-05 21:08:50|180140.8|180050.8|180137.7|180047.7|180142.7|180052.7|180137.3|180047.3|5
1733432940000|2024-12-05 21:09:00|180141.7|180051.7|180142.7|180052.7|180144.4|180054.4|180141.7|180051.7|3
1733432960000|2024-12-05 21:09:20|180138.9|180048.9|180127.8|180037.8|180138.9|180048.9|180127.8|180037.8|2
1733432970000|2024-12-05 21:09:30|180127|180037|180128.7|180038.7|180128.7|180038.7|180127|180037|2
1733432980000|2024-12-05 21:09:40|180134.5|180044.5|180198.1|180108.1|180198.1|180108.1|180134.5|180044.5|5
1733432990000|2024-12-05 21:09:50|180196.6|180106.6|180195.1|180105.1|180201.8|180111.8|180194.2|180104.2|6
1733433000000|2024-12-05 21:10:00|180199.1|180109.1|180195.2|180105.2|180201.8|180111.8|180192.3|180102.3|9
1733433010000|2024-12-05 21:10:10|180199.3|180109.3|180194.6|180104.6|180199.3|180109.3|180189.3|180099.3|4
1733433020000|2024-12-05 21:10:20|180192.5|180102.5|180193.4|180103.4|180193.4|180103.4|180191.7|180101.7|3
1733433030000|2024-12-05 21:10:30|180189.1|180099.1|180192|180102|180198.2|180108.2|180188.8|180098.8|5
1733433050000|2024-12-05 21:10:50|180192.4|180102.4|180192.4|180102.4|180192.4|180102.4|180192.4|180102.4|1
1733433060000|2024-12-05 21:11:00|180190.8|180100.8|180191.7|180101.7|180195.7|180105.7|180185.4|180095.4|11
1733433070000|2024-12-05 21:11:10|180190.3|180100.3|180182.4|180092.4|180190.3|180100.3|180182.4|180092.4|3
1733433080000|2024-12-05 21:11:20|180183|180093|180183|180093|180183|180093|180183|180093|1
1733433090000|2024-12-05 21:11:30|180181.4|180091.4|180182|180092|180182|180092|180181.4|180091.4|2
1733433100000|2024-12-05 21:11:40|180183.6|180093.6|180183.6|180093.6|180183.6|180093.6|180183.6|180093.6|1
1733433110000|2024-12-05 21:11:50|180182|180092|180178.2|180088.2|180186.8|180096.8|180178.2|180088.2|3
1733433120000|2024-12-05 21:12:00|180180|180090|180180|180090|180180|180090|180180|180090|1
1733433150000|2024-12-05 21:12:30|180177.5|180087.5|180177.5|180087.5|180177.5|180087.5|180177.5|180087.5|1
1733433170000|2024-12-05 21:12:50|180178.7|180088.7|180178.7|180088.7|180178.7|180088.7|180178.7|180088.7|1
1733433180000|2024-12-05 21:13:00|180181.4|180091.4|180185.4|180095.4|180185.4|180095.4|180181.4|180091.4|2
1733433190000|2024-12-05 21:13:10|180181.9|180091.9|180181.9|180091.9|180181.9|180091.9|180181.9|180091.9|1
1733433210000|2024-12-05 21:13:30|180179|180089|180179|180089|180179|180089|180179|180089|1
1733433230000|2024-12-05 21:13:50|180182.5|180092.5|180185.8|180095.8|180186|180096|180182.5|180092.5|3
1733433240000|2024-12-05 21:14:00|180188.4|180098.4|180178.4|180088.4|180198.8|180108.8|180176.8|180086.8|7
1733433250000|2024-12-05 21:14:10|180179.8|180089.8|180179.8|180089.8|180179.8|180089.8|180179.8|180089.8|1
1733433260000|2024-12-05 21:14:20|180185.4|180095.4|180179.4|180089.4|180185.4|180095.4|180179.4|180089.4|2
1733433270000|2024-12-05 21:14:30|180185.6|180095.6|180186.2|180096.2|180196.1|180106.1|180180.6|180090.6|10
1733433280000|2024-12-05 21:14:40|180196.1|180106.1|180187.4|180097.4|180196.1|180106.1|180187.4|180097.4|4
1733433290000|2024-12-05 21:14:50|180182|180092|180186.4|180096.4|180186.4|180096.4|180180|180090|3
1733433300000|2024-12-05 21:15:00|180180.2|180090.2|180180.5|180090.5|180185|180095|180180.2|180090.2|4
1733433310000|2024-12-05 21:15:10|180182.7|180092.7|180162.1|180072.1|180182.7|180092.7|180156.8|180066.8|10
1733433340000|2024-12-05 21:15:40|180159|180069|180163.5|180073.5|180164|180074|180159|180069|4
1733433350000|2024-12-05 21:15:50|180159.8|180069.8|180161.1|180071.1|180161.1|180071.1|180157.1|180067.1|3
1733433370000|2024-12-05 21:16:10|180161.6|180071.6|180161.6|180071.6|180161.6|180071.6|180161.6|180071.6|1
1733433380000|2024-12-05 21:16:20|180159|180069|180159|180069|180159|180069|180159|180069|1
1733433390000|2024-12-05 21:16:30|180159.5|180069.5|180159.5|180069.5|180159.5|180069.5|180159.5|180069.5|1
1733433410000|2024-12-05 21:16:50|180163.5|180073.5|180163.8|180073.8|180163.8|180073.8|180163.5|180073.5|2
1733433420000|2024-12-05 21:17:00|180159.5|180069.5|180159.5|180069.5|180162.3|180072.3|180157.6|180067.6|5
1733433430000|2024-12-05 21:17:10|180161.7|180071.7|180161.7|180071.7|180161.7|180071.7|180161.7|180071.7|1
1733433450000|2024-12-05 21:17:30|180162|180072|180162|180072|180162.4|180072.4|180162|180072|3
1733433470000|2024-12-05 21:17:50|180169|180079|180169.3|180079.3|180169.3|180079.3|180169|180079|2
1733433480000|2024-12-05 21:18:00|180176|180086|180177.5|180087.5|180177.5|180087.5|180176|180086|2
1733433490000|2024-12-05 21:18:10|180178|180088|180171.6|180081.6|180178|180088|180170|180080|3
1733433500000|2024-12-05 21:18:20|180167|180077|180166.8|180076.8|180167|180077|180166.8|180076.8|2
1733433530000|2024-12-05 21:18:50|180167|180077|180167|180077|180167|180077|180167|180077|1
1733433540000|2024-12-05 21:19:00|180161.2|180071.2|180139.2|180049.2|180161.2|180071.2|180135|180045|8
1733433550000|2024-12-05 21:19:10|180139.3|180049.3|180139.2|180049.2|180139.5|180049.5|180139.2|180049.2|3
1733433570000|2024-12-05 21:19:30|180135.5|180045.5|180135|180045|180135.5|180045.5|180135|180045|2
1733433590000|2024-12-05 21:19:50|180133.9|180043.9|180123.7|180033.7|180133.9|180043.9|180123.7|180033.7|5
1733433600000|2024-12-05 21:20:00|180125.8|180035.8|180125.8|180035.8|180125.8|180035.8|180125.8|180035.8|1
1733433610000|2024-12-05 21:20:10|180128.3|180038.3|180128.3|180038.3|180128.3|180038.3|180128.3|180038.3|1
1733433620000|2024-12-05 21:20:20|180129.1|180039.1|180128.1|180038.1|180129.1|180039.1|180128.1|180038.1|2
1733433630000|2024-12-05 21:20:30|180129|180039|180130.5|180040.5|180130.5|180040.5|180129|180039|2
1733433650000|2024-12-05 21:20:50|180129.5|180039.5|180128.5|180038.5|180129.5|180039.5|180128.5|180038.5|3
1733433660000|2024-12-05 21:21:00|180125.4|180035.4|180125.4|180035.4|180125.4|180035.4|180125.4|180035.4|1
1733433680000|2024-12-05 21:21:20|180130.3|180040.3|180134.2|180044.2|180134.2|180044.2|180130.3|180040.3|2
1733433690000|2024-12-05 21:21:30|180138.5|180048.5|180135.5|180045.5|180138.5|180048.5|180135.5|180045.5|2
1733433710000|2024-12-05 21:21:50|180131.9|180041.9|180113.3|180023.3|180131.9|180041.9|180113.2|180023.2|7
1733433720000|2024-12-05 21:22:00|180113.4|180023.4|180115.2|180025.2|180115.2|180025.2|180113.3|180023.3|3
1733433740000|2024-12-05 21:22:20|180123|180033|180118.5|180028.5|180126.5|180036.5|180118.5|180028.5|4
1733433750000|2024-12-05 21:22:30|180123|180033|180116.8|180026.8|180123|180033|180113.7|180023.7|10
1733433770000|2024-12-05 21:22:50|180120.1|180030.1|180135.4|180045.4|180135.4|180045.4|180116.7|180026.7|8
1733433790000|2024-12-05 21:23:10|180130|180040|180134.6|180044.6|180134.6|180044.6|180130|180040|3
1733433820000|2024-12-05 21:23:40|180126.4|180036.4|180132.2|180042.2|180132.2|180042.2|180124.2|180034.2|6
1733433830000|2024-12-05 21:23:50|180132.4|180042.4|180132.4|180042.4|180132.4|180042.4|180132.4|180042.4|1
1733433840000|2024-12-05 21:24:00|180134|180044|180124.4|180034.4|180134|180044|180124.4|180034.4|4
1733433850000|2024-12-05 21:24:10|180126.2|180036.2|180126.2|180036.2|180126.2|180036.2|180126.2|180036.2|1
1733433860000|2024-12-05 21:24:20|180124.4|180034.4|180120.6|180030.6|180124.4|180034.4|180120.2|180030.2|3
1733433870000|2024-12-05 21:24:30|180121.5|180031.5|180125.8|180035.8|180125.8|180035.8|180121.5|180031.5|2
1733433890000|2024-12-05 21:24:50|180125.3|180035.3|180127|180037|180127|180037|180125.3|180035.3|2
1733433910000|2024-12-05 21:25:10|180132.5|180042.5|180132.5|180042.5|180132.5|180042.5|180132.5|180042.5|1
1733433920000|2024-12-05 21:25:20|180129.2|180039.2|180129.2|180039.2|180129.2|180039.2|180129.2|180039.2|1
1733433930000|2024-12-05 21:25:30|180128.7|180038.7|180124.7|180034.7|180128.7|180038.7|180122.5|180032.5|3
1733433940000|2024-12-05 21:25:40|180122.9|180032.9|180122.9|180032.9|180122.9|180032.9|180122.9|180032.9|1
1733433960000|2024-12-05 21:26:00|180125.5|180035.5|180125.5|180035.5|180125.5|180035.5|180125.5|180035.5|1
1733433980000|2024-12-05 21:26:20|180127|180037|180130.5|180040.5|180130.5|180040.5|180127|180037|2
1733433990000|2024-12-05 21:26:30|180128.5|180038.5|180128.6|180038.6|180128.6|180038.6|180128.5|180038.5|2
1733434000000|2024-12-05 21:26:40|180130.4|180040.4|180130.1|180040.1|180130.4|180040.4|180130.1|180040.1|2
1733434020000|2024-12-05 21:27:00|180123|180033|180123.5|180033.5|180123.5|180033.5|180123|180033|2
1733434040000|2024-12-05 21:27:20|180121.7|180031.7|180121.7|180031.7|180121.7|180031.7|180121.7|180031.7|1
1733434050000|2024-12-05 21:27:30|180123|180033|180123|180033|180123|180033|180123|180033|1
1733434060000|2024-12-05 21:27:40|180122.5|180032.5|180122.5|180032.5|180122.5|180032.5|180122.5|180032.5|1
1733434070000|2024-12-05 21:27:50|180123.9|180033.9|180123.9|180033.9|180123.9|180033.9|180123.9|180033.9|1
1733434080000|2024-12-05 21:28:00|180123|180033|180121.7|180031.7|180123|180033|180121|180031|4
1733434090000|2024-12-05 21:28:10|180123.5|180033.5|180123.5|180033.5|180123.5|180033.5|180123.5|180033.5|1
1733434100000|2024-12-05 21:28:20|180123|180033|180124.5|180034.5|180124.5|180034.5|180123|180033|2
1733434130000|2024-12-05 21:28:50|180124.6|180034.6|180125.2|180035.2|180125.2|180035.2|180124.6|180034.6|2
1733434160000|2024-12-05 21:29:20|180126.5|180036.5|180126.5|180036.5|180126.5|180036.5|180126.5|180036.5|1
1733434180000|2024-12-05 21:29:40|180132.5|180042.5|180126.7|180036.7|180132.5|180042.5|180126.7|180036.7|3
1733434190000|2024-12-05 21:29:50|180125.6|180035.6|180125.6|180035.6|180125.6|180035.6|180125.6|180035.6|1
1733434200000|2024-12-05 21:30:00|180128.2|180038.2|180128.1|180038.1|180133.3|180043.3|180127.5|180037.5|9
1733434210000|2024-12-05 21:30:10|180132|180042|180126|180036|180132|180042|180126|180036|2
1733434220000|2024-12-05 21:30:20|180131|180041|180131|180041|180131|180041|180131|180041|1
1733434230000|2024-12-05 21:30:30|180126.4|180036.4|180126.4|180036.4|180126.4|180036.4|180126.4|180036.4|1
1733434250000|2024-12-05 21:30:50|180130.8|180040.8|180126.9|180036.9|180130.9|180040.9|180126.9|180036.9|3
1733434260000|2024-12-05 21:31:00|180130.9|180040.9|180127.8|180037.8|180130.9|180040.9|180126.4|180036.4|6
1733434270000|2024-12-05 21:31:10|180128.1|180038.1|180126.4|180036.4|180131.7|180041.7|180126|180036|6
1733434280000|2024-12-05 21:31:20|180118.5|180028.5|180123.9|180033.9|180123.9|180033.9|180118.5|180028.5|3
1733434310000|2024-12-05 21:31:50|180119|180029|180119|180029|180119|180029|180119|180029|1
1733434340000|2024-12-05 21:32:20|180122.3|180032.3|180122.8|180032.8|180128.5|180038.5|180122.3|180032.3|4
1733434350000|2024-12-05 21:32:30|180123.3|180033.3|180123.3|180033.3|180123.3|180033.3|180123.3|180033.3|1
1733434360000|2024-12-05 21:32:40|180128.4|180038.4|180124.2|180034.2|180128.4|180038.4|180124.2|180034.2|2
1733434370000|2024-12-05 21:32:50|180129.8|180039.8|180122.5|180032.5|180131|180041|180122.5|180032.5|4
1733434380000|2024-12-05 21:33:00|180123.2|180033.2|180123.2|180033.2|180123.2|180033.2|180123.2|180033.2|1
1733434390000|2024-12-05 21:33:10|180125|180035|180125|180035|180125|180035|180125|180035|1
1733434400000|2024-12-05 21:33:20|180124|180034|180124|180034|180124|180034|180124|180034|1
1733434410000|2024-12-05 21:33:30|180124.5|180034.5|180124.5|180034.5|180124.5|180034.5|180124.5|180034.5|1
1733434450000|2024-12-05 21:34:10|180124.4|180034.4|180124.3|180034.3|180124.4|180034.4|180123.8|180033.8|3
1733434460000|2024-12-05 21:34:20|180122.8|180032.8|180122.8|180032.8|180122.8|180032.8|180122.8|180032.8|1
1733434480000|2024-12-05 21:34:40|180121|180031|180121|180031|180121|180031|180121|180031|1
1733434500000|2024-12-05 21:35:00|180123|180033|180129.6|180039.6|180129.6|180039.6|180123|180033|5
1733434520000|2024-12-05 21:35:20|180133.8|180043.8|180129.1|180039.1|180133.8|180043.8|180129.1|180039.1|2
1733434530000|2024-12-05 21:35:30|180130|180040|180130|180040|180130|180040|180130|180040|1
1733434540000|2024-12-05 21:35:40|180135.2|180045.2|180120.1|180030.1|180135.2|180045.2|180120.1|180030.1|3
1733434550000|2024-12-05 21:35:50|180120.5|180030.5|180121.8|180031.8|180121.8|180031.8|180120.5|180030.5|2
1733434560000|2024-12-05 21:36:00|180123.3|180033.3|180124.7|180034.7|180124.7|180034.7|180123.3|180033.3|3
1733434570000|2024-12-05 21:36:10|180123.7|180033.7|180123.4|180033.4|180123.7|180033.7|180119.1|180029.1|4
1733434590000|2024-12-05 21:36:30|180124.1|180034.1|180125.3|180035.3|180129.7|180039.7|180124.1|180034.1|6
1733434610000|2024-12-05 21:36:50|180126|180036|180130.1|180040.1|180130.6|180040.6|180126|180036|4
1733434630000|2024-12-05 21:37:10|180126.1|180036.1|180126.1|180036.1|180126.1|180036.1|180126.1|180036.1|1
1733434640000|2024-12-05 21:37:20|180132.1|180042.1|180125.5|180035.5|180132.1|180042.1|180125.5|180035.5|4
1733434660000|2024-12-05 21:37:40|180126.2|180036.2|180126.2|180036.2|180126.2|180036.2|180126.2|180036.2|1
1733434680000|2024-12-05 21:38:00|180130|180040|180130|180040|180130|180040|180130|180040|1
1733434690000|2024-12-05 21:38:10|180130.4|180040.4|180131.4|180041.4|180132|180042|180130.4|180040.4|3
1733434710000|2024-12-05 21:38:30|180132.7|180042.7|180131.9|180041.9|180132.7|180042.7|180131.9|180041.9|2
1733434720000|2024-12-05 21:38:40|180131.2|180041.2|180129.2|180039.2|180131.2|180041.2|180128.7|180038.7|5
1733434730000|2024-12-05 21:38:50|180123.8|180033.8|180123.8|180033.8|180123.8|180033.8|180123.8|180033.8|1
1733434740000|2024-12-05 21:39:00|180127.9|180037.9|180127.9|180037.9|180127.9|180037.9|180127.9|180037.9|1
1733434750000|2024-12-05 21:39:10|180127.1|180037.1|180125.4|180035.4|180127.1|180037.1|180120.5|180030.5|5
1733434760000|2024-12-05 21:39:20|180130.2|180040.2|180124.4|180034.4|180130.2|180040.2|180124.4|180034.4|3
1733434770000|2024-12-05 21:39:30|180128.9|180038.9|180124.3|180034.3|180128.9|180038.9|180124.2|180034.2|3
1733434780000|2024-12-05 21:39:40|180124.8|180034.8|180124.8|180034.8|180124.8|180034.8|180124.8|180034.8|1
1733434790000|2024-12-05 21:39:50|180126.3|180036.3|180133.9|180043.9|180133.9|180043.9|180125.6|180035.6|6
1733434800000|2024-12-05 21:40:00|180136.6|180046.6|180123.6|180033.6|180140.4|180050.4|180123.6|180033.6|9
1733434830000|2024-12-05 21:40:30|180119|180029|180121|180031|180121|180031|180119|180029|3
1733434840000|2024-12-05 21:40:40|180123.5|180033.5|180126.5|180036.5|180126.5|180036.5|180123.5|180033.5|2
1733434870000|2024-12-05 21:41:10|180126.6|180036.6|180126.6|180036.6|180126.6|180036.6|180126.6|180036.6|1
1733434900000|2024-12-05 21:41:40|180125|180035|180126|180036|180126|180036|180125|180035|2
1733434920000|2024-12-05 21:42:00|180129|180039|180132.5|180042.5|180132.5|180042.5|180129|180039|3
1733434930000|2024-12-05 21:42:10|180131|180041|180131.8|180041.8|180131.8|180041.8|180131|180041|3
1733434950000|2024-12-05 21:42:30|180131.5|180041.5|180131.5|180041.5|180131.5|180041.5|180131.5|180041.5|1
1733434960000|2024-12-05 21:42:40|180135|180045|180129.2|180039.2|180135|180045|180129.2|180039.2|4
1733434970000|2024-12-05 21:42:50|180130.7|180040.7|180133.8|180043.8|180133.8|180043.8|180130.7|180040.7|3
1733434980000|2024-12-05 21:43:00|180131.4|180041.4|180135.5|180045.5|180135.5|180045.5|180131.4|180041.4|3
1733435000000|2024-12-05 21:43:20|180135|180045|180123.6|180033.6|180135|180045|180123.6|180033.6|3
1733435010000|2024-12-05 21:43:30|180121.1|180031.1|180121.1|180031.1|180121.1|180031.1|180121.1|180031.1|1
1733435030000|2024-12-05 21:43:50|180119.5|180029.5|180119.5|180029.5|180119.5|180029.5|180119.5|180029.5|1
1733435060000|2024-12-05 21:44:20|180121.2|180031.2|180121.2|180031.2|180121.2|180031.2|180121.2|180031.2|1
1733435090000|2024-12-05 21:44:50|180119.5|180029.5|180115.5|180025.5|180119.5|180029.5|180115.5|180025.5|2
1733435100000|2024-12-05 21:45:00|180118.5|180028.5|180118.5|180028.5|180118.5|180028.5|180118.5|180028.5|1
1733435110000|2024-12-05 21:45:10|180122.3|180032.3|180126.5|180036.5|180126.5|180036.5|180122.3|180032.3|4
1733435140000|2024-12-05 21:45:40|180127|180037|180127|180037|180127|180037|180127|180037|1
1733435160000|2024-12-05 21:46:00|180126.5|180036.5|180126.5|180036.5|180126.5|180036.5|180126.5|180036.5|1
1733435200000|2024-12-05 21:46:40|180127|180037|180127|180037|180127|180037|180127|180037|1
1733435220000|2024-12-05 21:47:00|180123|180033|180124.5|180034.5|180124.5|180034.5|180123|180033|2
1733435240000|2024-12-05 21:47:20|180125.3|180035.3|180128.8|180038.8|180128.8|180038.8|180125.3|180035.3|2
1733435250000|2024-12-05 21:47:30|180131.5|180041.5|180131.5|180041.5|180131.5|180041.5|180131.5|180041.5|1
1733435270000|2024-12-05 21:47:50|180128.8|180038.8|180128.8|180038.8|180128.8|180038.8|180128.8|180038.8|1
1733435280000|2024-12-05 21:48:00|180127.5|180037.5|180127.5|180037.5|180127.5|180037.5|180127.5|180037.5|1
1733435300000|2024-12-05 21:48:20|180129|180039|180129|180039|180129|180039|180129|180039|1
1733435330000|2024-12-05 21:48:50|180127.5|180037.5|180127.5|180037.5|180127.5|180037.5|180127.5|180037.5|1
1733435340000|2024-12-05 21:49:00|180118.7|180028.7|180107.5|180017.5|180118.7|180028.7|180107.5|180017.5|2
1733435350000|2024-12-05 21:49:10|180137.5|180007.5|180091.8|180001.8|180137.5|180007.5|180083.3|179993.3|10
1733435360000|2024-12-05 21:49:20|180092|180002|180114|179984|180114|180002|180092|179984|2
1733435370000|2024-12-05 21:49:30|180116.3|179986.3|180117.2|179987.2|180117.2|179987.2|180116.3|179986.3|2
1733435380000|2024-12-05 21:49:40|180118.2|179988.2|180118.2|179988.2|180118.2|179988.2|180118.2|179988.2|1
1733435400000|2024-12-05 21:50:00|180118|179988|180158.2|180028.2|180166.7|180036.7|180118|179988|29
1733435410000|2024-12-05 21:50:10|180158|180028|180154.5|180024.5|180164.4|180034.4|180148.8|180018.8|25
1733435420000|2024-12-05 21:50:20|180157.8|180027.8|180163.5|180033.5|180163.5|180033.5|180151|180021|27
1733435430000|2024-12-05 21:50:30|180166.3|180036.3|180164.3|180034.3|180170.5|180040.5|180157.8|180027.8|34
1733435440000|2024-12-05 21:50:40|180169.8|180039.8|180209.3|180000.9|180224.7|180048.2|180165.3|179998.3|23
1733435450000|2024-12-05 21:50:50|180169|180039|180172.5|180042.5|180243|180045.9|180164.9|179999.5|27
1733435460000|2024-12-05 21:51:00|180169.4|180039.4|180165.2|180035.2|180248|180049.7|180164.1|179999.3|32
1733435470000|2024-12-05 21:51:10|180232|180016|180176.4|180046.4|180249|180047.5|180165.2|179999.5|29
1733435480000|2024-12-05 21:51:20|180167.2|180037.2|180177|180047|180251.1|180047.6|180167.2|179999.3|22
1733435490000|2024-12-05 21:51:30|180169.2|180039.2|180173.2|180043.2|180247.7|180048|180168|180006.3|27
1733435500000|2024-12-05 21:51:40|180172.9|180042.9|180169.2|180039.2|180229|180045.9|180168.5|180000.7|27
1733435510000|2024-12-05 21:51:50|180167.5|180037.5|180246|180010.7|180250.8|180050|180167.5|180000.5|15
1733435520000|2024-12-05 21:52:00|180245.7|180015.3|180184|180054|180245.7|180054.4|180184|180015.3|8
1733435530000|2024-12-05 21:52:10|180184.3|180054.3|180189.7|180059.7|180189.7|180059.7|180184|180054|8
1733435540000|2024-12-05 21:52:20|180189.4|180059.4|180188|180058|180189.7|180059.7|180177.5|180047.5|7
1733435550000|2024-12-05 21:52:30|180188.5|180058.5|180176|180046|180188.5|180058.5|180176|180046|5
1733435560000|2024-12-05 21:52:40|180187.5|180057.5|180191.3|180061.3|180191.3|180061.3|180187.5|180057.5|3
1733435570000|2024-12-05 21:52:50|180189.3|180059.3|180184|180054|180189.3|180059.3|180184|180054|2
1733435580000|2024-12-05 21:53:00|180192|180062|180186.7|180056.7|180192|180062|180186.7|180056.7|2
1733435590000|2024-12-05 21:53:10|180185|180055|180179|180049|180185|180055|180179|180049|2
1733435620000|2024-12-05 21:53:40|180185|180055|180184.7|180054.7|180185|180055|180184.7|180054.7|2
1733435630000|2024-12-05 21:53:50|180185|180055|180185|180055|180185|180055|180185|180055|1
1733435650000|2024-12-05 21:54:10|180179|180049|180179|180049|180179|180049|180179|180049|1
1733435670000|2024-12-05 21:54:30|180185|180055|180185|180055|180185|180055|180185|180055|1
1733435700000|2024-12-05 21:55:00|180191.4|180061.4|180187.7|180057.7|180232|180061.4|180187.7|180013.3|6
1733435720000|2024-12-05 21:55:20|180183.5|180053.5|180183.5|180053.5|180183.5|180053.5|180183.5|180053.5|1
1733435730000|2024-12-05 21:55:30|180183|180053|180183|180053|180183|180053|180183|180053|1
1733435750000|2024-12-05 21:55:50|180187.7|180057.7|180189.7|180059.7|180236.7|180064.7|180187.7|180012.7|5
1733435760000|2024-12-05 21:56:00|180188.7|180058.7|180184|180054|180188.7|180058.7|180184|180054|6
1733435780000|2024-12-05 21:56:20|180181|180051|180175|180045|180181|180051|180169.5|180039.5|4
1733435790000|2024-12-05 21:56:30|180177|180047|180177|180047|180177|180047|180177|180047|1
1733435810000|2024-12-05 21:56:50|180183.7|180053.7|180183.7|180053.7|180183.7|180053.7|180183.7|180053.7|1
1733435820000|2024-12-05 21:57:00|180181|180051|180231.5|180016|180231.5|180051|180180.5|180016|3
1733435840000|2024-12-05 21:57:20|180250|180001.5|180250|180001.5|180250|180001.5|180250|180001.5|1
1733435850000|2024-12-05 21:57:30|180252|179987|180252|179987|180252|179987|180252|179987|1
1733435870000|2024-12-05 21:57:50|180248|180016|180248|180016|180248|180016|180248|180016|1
1733435880000|2024-12-05 21:58:00|180250|180001.5|180250|180001.5|180250|180001.5|180250|180001.5|1
1733435890000|2024-12-05 21:58:10|180249.7|180006|180249.7|180006|180249.7|180006|180249.7|180006|1
1733435900000|2024-12-05 21:58:20|180253|179986|180253|179986|180253|179986|180253|179986|1
1733435920000|2024-12-05 21:58:40|180251|179975|180286|179944|180286|179975|180251|179944|2
1733435930000|2024-12-05 21:58:50|180358|180016|180322.7|179986.6|180379.9|180037.9|180298|179986.1|15
1733435940000|2024-12-05 21:59:00|180298|180016|180311.3|179997|180317.3|180016|180298|179992.3|4
1733435950000|2024-12-05 21:59:10|180299|180006.5|180299|180006.5|180299|180006.5|180299|180006.5|1
1733435960000|2024-12-05 21:59:20|180298.5|180007|180299|180006.5|180299|180007|180298.5|180006.5|2
1733435970000|2024-12-05 21:59:30|180298.8|180003.3|180298.8|180003.3|180298.8|180003.3|180298.8|180003.3|1
1733435990000|2024-12-05 21:59:50|180301.8|180005.1|180320.3|179978.3|180320.3|180005.1|180301.8|179978.3|3
1733436010000|2024-12-05 22:00:10|180314.9|179972.9|180314.9|179972.9|180314.9|179972.9|180314.9|179972.9|1
1733436060000|2024-12-05 22:01:00|180407.8|180065.8|180407.8|180065.8|180407.8|180065.8|180407.8|180065.8|1
1733436110000|2024-12-05 22:01:50|180315.5|179973.5|180315.5|179973.5|180315.5|179973.5|180315.5|179973.5|1
1733439600000|2024-12-05 23:00:00|180608.5|180266.5|180608.5|180266.5|180608.5|180266.5|180608.5|180266.5|1
1733439610000|2024-12-05 23:00:10|180543.8|180201.8|180458.5|180116.5|180543.8|180201.8|180458.5|180116.5|2
1733439750000|2024-12-05 23:02:30|180432.5|180090.5|180432.5|180090.5|180432.5|180090.5|180432.5|180090.5|1
1733439770000|2024-12-05 23:02:50|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733439810000|2024-12-05 23:03:30|180438.5|180096.5|180438.5|180096.5|180438.5|180096.5|180438.5|180096.5|1
1733439820000|2024-12-05 23:03:40|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733439870000|2024-12-05 23:04:30|180438|180096|180438|180096|180438|180096|180438|180096|1
1733439880000|2024-12-05 23:04:40|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733439890000|2024-12-05 23:04:50|180458|180116|180458|180116|180458|180116|180458|180116|1
1733439900000|2024-12-05 23:05:00|180458.3|180116.3|180458.3|180116.3|180458.3|180116.3|180458.3|180116.3|1
1733439930000|2024-12-05 23:05:30|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440020000|2024-12-05 23:07:00|180450|180108|180450|180108|180450|180108|180450|180108|1
1733440040000|2024-12-05 23:07:20|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440080000|2024-12-05 23:08:00|180450|180108|180450|180108|180450|180108|180450|180108|1
1733440100000|2024-12-05 23:08:20|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440130000|2024-12-05 23:08:50|180450|180108|180450|180108|180450|180108|180450|180108|1
1733440150000|2024-12-05 23:09:10|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440190000|2024-12-05 23:09:50|180450|180108|180450|180108|180450|180108|180450|180108|1
1733440200000|2024-12-05 23:10:00|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440250000|2024-12-05 23:10:50|180450.5|180108.5|180450.5|180108.5|180450.5|180108.5|180450.5|180108.5|1
1733440260000|2024-12-05 23:11:00|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440360000|2024-12-05 23:12:40|180450.5|180108.5|180450.5|180108.5|180450.5|180108.5|180450.5|180108.5|1
1733440370000|2024-12-05 23:12:50|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440460000|2024-12-05 23:14:20|180355.9|180225.9|180400.8|180180.7|180400.8|180225.9|180350.7|180175.7|4
1733440480000|2024-12-05 23:14:40|180357.4|180227.4|180357.4|180227.4|180357.4|180227.4|180357.4|180227.4|1
1733440500000|2024-12-05 23:15:00|180458.5|180116.5|180408.6|180188.5|180458.5|180188.5|180408.6|180116.5|2
1733440550000|2024-12-05 23:15:50|180369.6|180239.6|180369.6|180239.6|180369.6|180239.6|180369.6|180239.6|1
1733440560000|2024-12-05 23:16:00|180357|180227|180357|180227|180357|180227|180357|180227|1
1733440590000|2024-12-05 23:16:30|180516.8|180174.8|180516.9|180174.9|180516.9|180174.9|180516.6|180174.6|3
1733440600000|2024-12-05 23:16:40|180516.7|180174.7|180516.9|180174.9|180516.9|180174.9|180516.7|180174.7|2
1733440610000|2024-12-05 23:16:50|180516.5|180174.5|180352.1|180222.1|180516.9|180222.1|180352.1|180174.5|5
1733440640000|2024-12-05 23:17:20|180516.8|180174.8|180516.8|180174.8|180516.8|180174.8|180516.8|180174.8|1
1733440650000|2024-12-05 23:17:30|180516.9|180174.9|180516.9|180174.9|180516.9|180174.9|180516.9|180174.9|1
1733440660000|2024-12-05 23:17:40|180516.1|180174.1|180512.7|180170.7|180516.1|180174.1|180512.7|180170.7|4
1733440670000|2024-12-05 23:17:50|180354.9|180224.9|180354.9|180224.9|180655|180313|180334.9|180224.9|6
1733440680000|2024-12-05 23:18:00|180341.1|180211.1|180307.6|180177.6|180341.1|180211.1|180293.6|180163.6|5
1733440690000|2024-12-05 23:18:10|180289.7|180159.7|180305.7|180175.7|180305.7|180175.7|180289.7|180159.7|2
1733440710000|2024-12-05 23:18:30|180307.2|180177.2|180307.2|180177.2|180307.2|180177.2|180307.2|180177.2|1
1733440730000|2024-12-05 23:18:50|180458.7|180116.7|180458.5|180116.5|180458.7|180116.7|180458.5|180116.5|4
1733440740000|2024-12-05 23:19:00|180379|180096|180379|180096|180379|180096|180379|180096|1
1733440750000|2024-12-05 23:19:10|180305.4|180175.4|180305.4|180175.4|180305.4|180175.4|180305.4|180175.4|1
1733440770000|2024-12-05 23:19:30|180306.8|180176.8|180306.8|180176.8|180306.8|180176.8|180306.8|180176.8|1
1733440780000|2024-12-05 23:19:40|180459.9|180117.9|180458.5|180116.5|180459.9|180117.9|180458.5|180116.5|2
1733440790000|2024-12-05 23:19:50|180458.7|180116.7|180458.5|180116.5|180459.1|180117.1|180458.5|180116.5|4
1733440800000|2024-12-05 23:20:00|180457.6|180115.6|180308.7|180178.7|180458.5|180178.7|180308.7|180115.6|5
1733440810000|2024-12-05 23:20:10|180306.7|180176.7|180306.7|180176.7|180306.7|180176.7|180306.7|180176.7|1
1733440840000|2024-12-05 23:20:40|180459.6|180117.6|180458.5|180116.5|180459.6|180117.6|180458.5|180116.5|2
1733440860000|2024-12-05 23:21:00|180458.6|180116.6|180308.3|180178.3|180458.6|180178.3|180284.3|180116.5|4
1733440890000|2024-12-05 23:21:30|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733440910000|2024-12-05 23:21:50|180307.3|180177.3|180307.3|180177.3|180307.3|180177.3|180307.3|180177.3|1
1733440920000|2024-12-05 23:22:00|180305.7|180175.7|180305.7|180175.7|180305.7|180175.7|180305.7|180175.7|1
1733440940000|2024-12-05 23:22:20|180379|180096|180379|180096|180379|180096|180379|180096|1
1733440950000|2024-12-05 23:22:30|180457.5|180115.5|180458.5|180116.5|180458.5|180116.5|180457.5|180115.5|4
1733440960000|2024-12-05 23:22:40|180459.7|180117.7|180458.5|180116.5|180459.7|180117.7|180458.5|180116.5|4
1733440970000|2024-12-05 23:22:50|180458.8|180116.8|180283.4|180153.4|180458.8|180153.4|180283.4|180116.5|5
1733440980000|2024-12-05 23:23:00|180307.4|180177.4|180307.4|180177.4|180307.4|180177.4|180307.4|180177.4|1
1733441010000|2024-12-05 23:23:30|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733441020000|2024-12-05 23:23:40|180459.4|180117.4|180283.7|180153.7|180459.4|180153.7|180283.7|180116.5|3
1733441030000|2024-12-05 23:23:50|180305.7|180175.7|180305.7|180175.7|180305.7|180175.7|180305.7|180175.7|1
1733441040000|2024-12-05 23:24:00|180304.7|180174.7|180304.7|180174.7|180304.7|180174.7|180304.7|180174.7|1
1733441070000|2024-12-05 23:24:30|180379|180096|180458.5|180116.5|180458.9|180116.9|180379|180096|6
1733441080000|2024-12-05 23:24:40|180458.6|180116.6|180458.5|180116.5|180458.6|180116.6|180457.2|180115.2|6
1733441090000|2024-12-05 23:24:50|180459.4|180117.4|180307.1|180177.1|180459.4|180177.1|180307.1|180116.5|5
1733441120000|2024-12-05 23:25:20|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|180458.5|180116.5|1
1733441130000|2024-12-05 23:25:30|180459.5|180117.5|180458.5|180116.5|180459.5|180117.5|180458.5|180116.5|2
1733441140000|2024-12-05 23:25:40|180458.4|180116.4|180307.7|180177.7|180458.7|180177.7|180307.7|180116.4|5
1733441170000|2024-12-05 23:26:10|180458.4|180116.4|180458.5|180116.5|180458.5|180116.5|180458.4|180116.4|2
1733441190000|2024-12-05 23:26:30|180458.4|180116.4|180458.5|180116.5|180458.5|180116.5|180458.4|180116.4|2
1733441200000|2024-12-05 23:26:40|180306.6|180176.6|180306.6|180176.6|180306.6|180176.6|180306.6|180176.6|1
1733441230000|2024-12-05 23:27:10|180458.4|180116.4|180458.5|180116.5|180458.5|180116.5|180458.4|180116.4|2
1733441240000|2024-12-05 23:27:20|180458.4|180116.4|180458.5|180116.5|180458.5|180116.5|180458.4|180116.4|2
1733441250000|2024-12-05 23:27:30|180458.3|180116.3|180307.2|180177.2|180458.5|180177.2|180307.2|180116.3|3
1733441290000|2024-12-05 23:28:10|180458.5|180116.5|180458.5|180116.5|180458.6|180116.6|180458.5|180116.5|3
1733441300000|2024-12-05 23:28:20|180458.6|180116.6|180458.5|180116.5|180458.6|180116.6|180457.9|180115.9|4
1733441310000|2024-12-05 23:28:30|180310|180180|180310|180180|180310|180180|180310|180180|1
1733441350000|2024-12-05 23:29:10|180458|180116|180286.3|180156.3|180458.5|180156.3|180286.3|180116|3
1733441380000|2024-12-05 23:29:40|180437.6|180095.6|180437.7|180095.7|180437.7|180095.7|180437.6|180095.6|2
1733441390000|2024-12-05 23:29:50|180437.8|180095.8|180437.7|180095.7|180437.8|180095.8|180437.7|180095.7|2
1733441400000|2024-12-05 23:30:00|180437.6|180095.6|180437.7|180095.7|180437.7|180095.7|180437.6|180095.6|2
1733441410000|2024-12-05 23:30:10|180285.6|180155.6|180285.6|180155.6|180285.6|180155.6|180285.6|180155.6|1
1733441420000|2024-12-05 23:30:20|180271.1|180141.1|180300.5|180080.5|180300.5|180141.1|180271.1|180080.5|2
1733441450000|2024-12-05 23:30:50|180433.5|180091.5|180433.5|180091.5|180433.5|180091.5|180433.5|180091.5|1
1733441460000|2024-12-05 23:31:00|180433|180091|180433.5|180091.5|180433.5|180091.5|180431.8|180089.8|4
1733441470000|2024-12-05 23:31:10|180432.9|180090.9|180265.4|180135.4|180433.8|180135.4|180265.4|180090.9|5
1733441500000|2024-12-05 23:31:40|180432.4|180090.4|180433.5|180091.5|180433.5|180091.5|180432.4|180090.4|2
1733441510000|2024-12-05 23:31:50|180433.2|180091.2|180433.5|180091.5|180433.5|180091.5|180432.6|180090.6|4
1733441520000|2024-12-05 23:32:00|180433.2|180091.2|180433.5|180091.5|180433.5|180091.5|180432.9|180090.9|4
1733441530000|2024-12-05 23:32:10|180433.2|180091.2|180268.3|180138.3|180433.5|180138.3|180268.3|180091.2|3
1733441560000|2024-12-05 23:32:40|180433|180091|180433.5|180091.5|180433.5|180091.5|180433|180091|2
1733441570000|2024-12-05 23:32:50|180433.4|180091.4|180255.8|180125.8|180433.5|180125.8|180255.8|180091.4|3
1733441600000|2024-12-05 23:33:20|180429.4|180087.4|180429.4|180087.4|180429.4|180087.4|180429.4|180087.4|1
1733441610000|2024-12-05 23:33:30|180429.3|180087.3|180429.4|180087.4|180429.4|180087.4|180429.2|180087.2|3
1733441620000|2024-12-05 23:33:40|180427.2|180085.2|180429.4|180087.4|180429.4|180087.4|180427.2|180085.2|2
1733441630000|2024-12-05 23:33:50|180254.9|180124.9|180254.9|180124.9|180254.9|180124.9|180254.9|180124.9|1
1733441640000|2024-12-05 23:34:00|180304.8|180174.8|180313.3|180183.3|180313.3|180183.3|180304.8|180174.8|2
1733441670000|2024-12-05 23:34:30|180379|180096|180471|180129|180472.2|180130.2|180379|180096|3
1733441680000|2024-12-05 23:34:40|180471.4|180129.4|180471|180129|180471.4|180129.4|180470.9|180128.9|6
1733441690000|2024-12-05 23:34:50|180471.3|180129.3|180309.9|180179.9|180471.3|180179.9|180309.9|180129|3
1733441720000|2024-12-05 23:35:20|180476.6|180134.6|180475.2|180133.2|180476.6|180134.6|180475.2|180133.2|4
1733441730000|2024-12-05 23:35:30|180475.4|180133.4|180475.2|180133.2|180475.4|180133.4|180475.2|180133.2|2
1733441750000|2024-12-05 23:35:50|180310.6|180180.6|180310.6|180180.6|180310.6|180180.6|180310.6|180180.6|1
1733441760000|2024-12-05 23:36:00|180300|180170|180300|180170|180300|180170|180300|180170|1
1733441800000|2024-12-05 23:36:40|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|1
1733441810000|2024-12-05 23:36:50|180471|180129|180471|180129|180471|180129|180471|180129|1
1733441820000|2024-12-05 23:37:00|180308.2|180178.2|180308.2|180178.2|180308.2|180178.2|180308.2|180178.2|1
1733441850000|2024-12-05 23:37:30|180470.7|180128.7|180471|180129|180471.1|180129.1|180470.7|180128.7|4
1733441870000|2024-12-05 23:37:50|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|1
1733441900000|2024-12-05 23:38:20|180471.4|180129.4|180471|180129|180471.4|180129.4|180471|180129|2
1733441910000|2024-12-05 23:38:30|180471.3|180129.3|180471|180129|180471.3|180129.3|180471|180129|2
1733441920000|2024-12-05 23:38:40|180470.9|180128.9|180471|180129|180471|180129|180470.9|180128.9|2
1733441930000|2024-12-05 23:38:50|180470.9|180128.9|180307.4|180177.4|180471|180177.4|180307.4|180128.9|3
1733441960000|2024-12-05 23:39:20|180470.9|180128.9|180471|180129|180471|180129|180470.9|180128.9|2
1733441970000|2024-12-05 23:39:30|180483.5|180141.5|180475.2|180133.2|180483.5|180141.5|180475.2|180133.2|2
1733441980000|2024-12-05 23:39:40|180474.8|180132.8|180302.5|180172.5|180475.2|180172.5|180302.5|180132.8|3
1733442020000|2024-12-05 23:40:20|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.1|180133.1|3
1733442040000|2024-12-05 23:40:40|180475|180133|180302.5|180172.5|180475.2|180172.5|180302.5|180133|3
1733442070000|2024-12-05 23:41:10|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|1
1733442090000|2024-12-05 23:41:30|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|1
1733442120000|2024-12-05 23:42:00|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|1
1733442140000|2024-12-05 23:42:20|180474.7|180132.7|180475.2|180133.2|180475.2|180133.2|180474.7|180132.7|2
1733442150000|2024-12-05 23:42:30|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|1
1733442160000|2024-12-05 23:42:40|180332.5|180202.5|180302.5|180172.5|180332.5|180202.5|180302.5|180172.5|2
1733442190000|2024-12-05 23:43:10|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.1|180133.1|3
1733442210000|2024-12-05 23:43:30|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|1
1733442220000|2024-12-05 23:43:40|180346.4|180128.6|180346.4|180128.6|180346.4|180128.6|180346.4|180128.6|1
1733442260000|2024-12-05 23:44:20|180483.4|180141.4|180483.5|180141.5|180483.5|180141.5|180483.4|180141.4|2
1733442270000|2024-12-05 23:44:30|180483.6|180141.6|180346.4|180128.6|180483.7|180141.7|180346.4|180128.6|5
1733442310000|2024-12-05 23:45:10|180483.5|180141.5|180483.5|180141.5|180483.5|180141.5|180483.5|180141.5|1
1733442330000|2024-12-05 23:45:30|180346.4|180128.6|180346.4|180128.6|180346.4|180128.6|180346.4|180128.6|1
1733442360000|2024-12-05 23:46:00|180483.5|180141.5|180483.5|180141.5|180483.5|180141.5|180483.5|180141.5|1
1733442370000|2024-12-05 23:46:10|180484.4|180142.4|180483.5|180141.5|180484.4|180142.4|180483.5|180141.5|4
1733442380000|2024-12-05 23:46:20|180483.6|180141.6|180346.4|180128.6|180483.6|180141.6|180346.4|180128.6|3
1733442420000|2024-12-05 23:47:00|180379|180096|180372.6|180122.2|180379|180122.2|180372.6|180096|2
1733442450000|2024-12-05 23:47:30|180483.5|180141.5|180483.5|180141.5|180483.5|180141.5|180482.8|180140.8|3
1733442460000|2024-12-05 23:47:40|180483.2|180141.2|180483.5|180141.5|180483.5|180141.5|180483.2|180141.2|2
1733442470000|2024-12-05 23:47:50|180366.1|180148.3|180366.1|180148.3|180366.1|180148.3|180366.1|180148.3|1
1733442480000|2024-12-05 23:48:00|180346.4|180128.6|180346.4|180128.6|180346.4|180128.6|180346.4|180128.6|1
1733442490000|2024-12-05 23:48:10|180366.1|180148.3|180366.1|180148.3|180366.1|180148.3|180366.1|180148.3|1
1733442520000|2024-12-05 23:48:40|180483.2|180141.2|180483.5|180141.5|180483.5|180141.5|180483.2|180141.2|2
1733442530000|2024-12-05 23:48:50|180483.9|180141.9|180483.5|180141.5|180483.9|180141.9|180483.5|180141.5|2
1733442550000|2024-12-05 23:49:10|180365.8|180148|180365.8|180148|180365.8|180148|180365.8|180148|1
1733442580000|2024-12-05 23:49:40|180482.9|180140.9|180483.5|180141.5|180483.5|180141.5|180482.9|180140.9|2
1733442600000|2024-12-05 23:50:00|180483.8|180141.8|180365.4|180147.6|180483.8|180147.6|180365.4|180141.5|3
1733442630000|2024-12-05 23:50:30|180483.6|180141.6|180483.5|180141.5|180483.6|180141.6|180483.5|180141.5|2
1733442640000|2024-12-05 23:50:40|180483.4|180141.4|180483.5|180141.5|180483.5|180141.5|180483.4|180141.4|2
1733442660000|2024-12-05 23:51:00|180365.5|180147.7|180365.5|180147.7|180365.5|180147.7|180365.5|180147.7|1
1733442670000|2024-12-05 23:51:10|180321.6|180191.6|180321.6|180191.6|180321.6|180191.6|180321.6|180191.6|1
1733442690000|2024-12-05 23:51:30|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|180302.5|180172.5|1
1733442720000|2024-12-05 23:52:00|180322.4|180192.4|180322.4|180192.4|180322.4|180192.4|180322.4|180192.4|1
1733442730000|2024-12-05 23:52:10|180400.3|180114.5|180400.3|180114.5|180400.3|180114.5|180400.3|180114.5|1
1733442750000|2024-12-05 23:52:30|180377.9|180092.1|180377.9|180092.1|180377.9|180092.1|180377.9|180092.1|1
1733442760000|2024-12-05 23:52:40|180400.3|180114.4|180400.3|180114.4|180400.3|180114.4|180400.3|180114.4|1
1733442800000|2024-12-05 23:53:20|180479.4|180137.4|180479.3|180137.3|180479.4|180137.4|180479.3|180137.3|2
1733442820000|2024-12-05 23:53:40|180400.3|180114.4|180400.3|180114.4|180400.3|180114.4|180400.3|180114.4|1
1733442850000|2024-12-05 23:54:10|180479.3|180137.3|180479.4|180137.4|180479.4|180137.4|180478.9|180136.9|3
1733442870000|2024-12-05 23:54:30|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|1
1733442900000|2024-12-05 23:55:00|180475|180133|180475.2|180133.2|180475.2|180133.2|180475|180133|2
1733442910000|2024-12-05 23:55:10|180475.5|180133.5|180475.2|180133.2|180475.5|180133.5|180475.2|180133.2|2
1733442920000|2024-12-05 23:55:20|180475.3|180133.3|180475.2|180133.2|180475.3|180133.3|180475.2|180133.2|2
1733442930000|2024-12-05 23:55:30|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|1
1733442960000|2024-12-05 23:56:00|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|1
1733442970000|2024-12-05 23:56:10|180475.3|180133.3|180475.2|180133.2|180475.3|180133.3|180475.2|180133.2|2
1733442980000|2024-12-05 23:56:20|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|1
1733443010000|2024-12-05 23:56:50|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|1
1733443020000|2024-12-05 23:57:00|180475.3|180133.3|180475.2|180133.2|180475.3|180133.3|180475.2|180133.2|2
1733443040000|2024-12-05 23:57:20|180400.3|180114.5|180400.3|180114.5|180400.3|180114.5|180400.3|180114.5|1
1733443070000|2024-12-05 23:57:50|180479.4|180137.4|180479.4|180137.4|180479.4|180137.4|180479.4|180137.4|1
1733443080000|2024-12-05 23:58:00|180479.2|180137.2|180479.3|180137.3|180479.3|180137.3|180479.2|180137.2|2
1733443090000|2024-12-05 23:58:10|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|1
1733443130000|2024-12-05 23:58:50|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|180475.2|180133.2|1
1733443150000|2024-12-05 23:59:10|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|180380.4|180094.6|1
1733443180000|2024-12-05 23:59:40|180475.3|180133.3|180475.2|180133.2|180475.3|180133.3|180475.2|180133.2|2
1733443200000|2024-12-06 00:00:00|180474.6|180132.6|180383.4|180097.5|180500.2|180158.2|180383.4|180097.5|3
1733443210000|2024-12-06 00:00:10|180381.2|180096.8|180381.2|180096.8|180381.2|180096.8|180381.2|180096.8|1
1733443220000|2024-12-06 00:00:20|180399.5|180115|180436.4|180159.1|180436.4|180159.1|180399.5|180115|3
1733443230000|2024-12-06 00:00:30|180518.6|180176.6|180560.2|180229.8|180575.7|180233.7|180493.8|180153.9|14
1733443240000|2024-12-06 00:00:40|180557.4|180232.6|180558.4|180231.6|180558.4|180232.6|180557.4|180231.6|4
1733443250000|2024-12-06 00:00:50|180557.1|180232.9|180556.5|180233.5|180557.1|180233.5|180556.5|180232.9|6
1733443260000|2024-12-06 00:01:00|180523.1|180266.2|180523.1|180266.2|180523.1|180266.2|180523.1|180266.2|1
1733443270000|2024-12-06 00:01:10|180444.5|180314.5|180444.5|180314.5|180444.5|180314.5|180444.5|180314.5|1
1733443290000|2024-12-06 00:01:30|180595.8|180253.8|180596|180254|180596|180254|180595.8|180253.8|2
1733443300000|2024-12-06 00:01:40|180596.4|180254.4|180596|180254|180596.4|180254.4|180596|180254|6
1733443310000|2024-12-06 00:01:50|180596.2|180254.2|180520.2|180266.5|180596.2|180266.5|180520.2|180254|5
1733443320000|2024-12-06 00:02:00|180520.4|180266.3|180520.6|180266.1|180520.6|180266.3|180520.4|180266.1|4
1733443330000|2024-12-06 00:02:10|180442.5|180312.5|180442.5|180312.5|180442.5|180312.5|180442.5|180312.5|1
1733443350000|2024-12-06 00:02:30|180595.9|180253.9|180596.1|180254.1|180596.3|180254.3|180595.6|180253.6|9
1733443360000|2024-12-06 00:02:40|180596|180254|180596|180254|180596|180254|180596|180254|1
1733443370000|2024-12-06 00:02:50|180596.8|180254.8|180442.3|180312.3|180596.8|180312.3|180442.3|180252.8|5
1733443380000|2024-12-06 00:03:00|180521.6|180266|180522.4|180265.2|180522.4|180266|180521.6|180265.2|4
1733443390000|2024-12-06 00:03:10|180523.3|180264.3|180523.3|180264.3|180523.3|180264.3|180523.3|180264.3|2
1733443400000|2024-12-06 00:03:20|180524|180263.6|180515.8|180266.4|180524|180266.4|180515.8|180262.2|7
1733443410000|2024-12-06 00:03:30|180439.2|180309.2|180439.2|180309.2|180439.2|180309.2|180439.2|180309.2|1
1733443430000|2024-12-06 00:03:50|180464.7|180334.7|180471.9|180268.5|180471.9|180334.7|180426.6|180268.5|3
1733443440000|2024-12-06 00:04:00|180414.7|180284.7|180424.7|180294.7|180424.7|180294.7|180414.7|180284.7|2
1733443450000|2024-12-06 00:04:10|180391.2|180261.2|180391.2|180261.2|180391.2|180261.2|180391.2|180261.2|1
1733443460000|2024-12-06 00:04:20|180363.5|180233.5|180396.4|180266.4|180396.4|180266.4|180363.5|180233.5|3
1733443470000|2024-12-06 00:04:30|180412.5|180282.5|180412.3|180282.3|180412.5|180282.5|180396.4|180266.4|3
1733443480000|2024-12-06 00:04:40|180396.4|180266.4|180412.2|180282.2|180412.3|180282.3|180396.4|180266.4|3
1733443490000|2024-12-06 00:04:50|180495.6|180187|180482.2|180189.4|180495.6|180189.4|180482.2|180187|6
1733443500000|2024-12-06 00:05:00|180485.6|180185.6|180476.1|180196.8|180485.6|180196.8|180476.1|180185.6|7
1733443510000|2024-12-06 00:05:10|180475.6|180197.2|180397.4|180267.4|180475.6|180267.4|180397.4|180197.2|6
1733443520000|2024-12-06 00:05:20|180398.8|180268.8|180398.6|180268.6|180398.8|180268.8|180398.3|180268.3|5
1733443530000|2024-12-06 00:05:30|180398.7|180268.7|180390.9|180260.9|180399.5|180269.5|180390.9|180260.9|5
1733443550000|2024-12-06 00:05:50|180396.5|180266.5|180396.5|180266.5|180396.5|180266.5|180396.5|180266.5|1
1733443580000|2024-12-06 00:06:20|180473.5|180201.3|180470.3|180201.4|180473.5|180201.4|180470.3|180201.3|3
1733443590000|2024-12-06 00:06:30|180469.5|180201.7|180468.7|180202.5|180469.5|180202.5|180468.7|180201.7|6
1733443600000|2024-12-06 00:06:40|180466.7|180205.2|180395.9|180265.9|180466.7|180265.9|180395.9|180205.2|8
1733443640000|2024-12-06 00:07:20|180465|180206.8|180464.9|180206.8|180465|180206.8|180464.9|180206.8|2
1733443650000|2024-12-06 00:07:30|180465.2|180207.2|180427.5|180297.5|180465.2|180302.4|180413|180207.2|7
1733443660000|2024-12-06 00:07:40|180427.4|180297.4|180427.4|180297.4|180427.5|180297.5|180427.4|180297.4|3
1733443670000|2024-12-06 00:07:50|180427.5|180297.5|180427.5|180297.5|180427.5|180297.5|180427.3|180297.3|4
1733443680000|2024-12-06 00:08:00|180493.4|180234.9|180499.9|180227.9|180499.9|180234.9|180492.9|180227.9|4
1733443690000|2024-12-06 00:08:10|180495.7|180232.1|180497.1|180230.7|180497.1|180232.1|180495.7|180230.7|3
1733443700000|2024-12-06 00:08:20|180493.9|180233.8|180434.5|180304.5|180493.9|180304.5|180434.5|180233.8|8
1733443710000|2024-12-06 00:08:30|180434.1|180304.1|180434.5|180304.5|180434.8|180304.8|180434.1|180304.1|4
1733443720000|2024-12-06 00:08:40|180434.6|180304.6|180425.4|180295.4|180434.6|180304.6|180425.4|180295.4|5
1733443730000|2024-12-06 00:08:50|180433.6|180303.6|180433.6|180303.6|180433.6|180303.6|180425.4|180295.4|3
1733443740000|2024-12-06 00:09:00|180425.4|180295.4|180425.4|180295.4|180425.4|180295.4|180425.4|180295.4|1
1733443760000|2024-12-06 00:09:20|180429.7|180229.3|180395.2|180265.2|180429.7|180265.2|180395.1|180229.3|3
1733443770000|2024-12-06 00:09:30|180424.1|180294.1|180424.1|180294.1|180435.9|180305.9|180424.1|180294.1|3
1733443780000|2024-12-06 00:09:40|180424.2|180294.2|180435.9|180305.9|180435.9|180305.9|180424.2|180294.2|2
1733443800000|2024-12-06 00:10:00|180481.5|180231|180484.3|180228.2|180484.3|180231.2|180481.3|180228.2|5
1733443810000|2024-12-06 00:10:10|180485.2|180227.3|180482.3|180230.2|180485.2|180230.2|180482.3|180227.3|3
1733443820000|2024-12-06 00:10:20|180481.8|180230.7|180435.6|180305.6|180483.3|180305.6|180435.6|180229.2|6
1733443850000|2024-12-06 00:10:50|180491.5|180233.8|180492.2|180233.8|180492.2|180233.8|180491.5|180233.8|2
1733443860000|2024-12-06 00:11:00|180492.5|180233.5|180493.3|180232.7|180493.3|180233.5|180492.5|180232.7|4
1733443870000|2024-12-06 00:11:10|180493.5|180232.5|180493.5|180232.5|180493.5|180232.5|180493.5|180232.5|2
1733443880000|2024-12-06 00:11:20|180428.8|180232.2|180428.8|180298.8|180428.8|180298.8|180428.8|180232.2|2
1733443910000|2024-12-06 00:11:50|180495.8|180230.5|180496|180230.3|180496|180230.5|180495.8|180230.3|3
1733443920000|2024-12-06 00:12:00|180496.3|180230.1|180496.4|180229.9|180496.4|180230.1|180496.3|180229.9|3
1733443930000|2024-12-06 00:12:10|180496.5|180229.8|180428.6|180298.6|180496.5|180298.6|180428.6|180229.8|3
1733443960000|2024-12-06 00:12:40|180496.3|180229.6|180496.3|180229.6|180496.3|180229.6|180496.3|180229.6|1
1733443970000|2024-12-06 00:12:50|180496.4||180496.4||180496.4||180496.4||1
1733443980000|2024-12-06 00:13:00|180496.8|180229.2|180496.8|180229.2|180496.8|180229.2|180496.8|180229.2|1
1733443990000|2024-12-06 00:13:10|180427.9|180297.9|180427.9|180297.9|180427.9|180297.9|180427.9|180297.9|1
1733444020000|2024-12-06 00:13:40|180498|180227.9|180498.2|180227.8|180498.2|180227.9|180498|180227.8|4
1733444030000|2024-12-06 00:13:50|180498.3|180227.7|180498.3|180227.7|180498.3|180227.7|180498.3|180227.7|2
1733444040000|2024-12-06 00:14:00|180427.5|180297.5|180427.5|180297.5|180427.5|180297.5|180427.5|180297.5|1
1733444070000|2024-12-06 00:14:30|180496.6|180229.6|180496.5|180229.6|180496.6|180229.6|180496.5|180229.6|2
1733444090000|2024-12-06 00:14:50|180496.9|180229.3|180497|180229.2|180497|180229.3|180496.9|180229.2|4
1733444100000|2024-12-06 00:15:00|180497.1|180229.1|180428|180298|180497.1|180298|180428|180229.1|3
1733444130000|2024-12-06 00:15:30|180496.8|180229.3|180496.7|180229.5|180496.8|180229.5|180496.7|180229.3|3
1733444140000|2024-12-06 00:15:40|180496.6|180229.7|180496.5|180229.7|180496.6|180229.7|180496.5|180229.7|3
1733444150000|2024-12-06 00:15:50|180496.6|180229.6|180428.3|180298.3|180496.6|180298.3|180428.3|180229.6|3
1733444180000|2024-12-06 00:16:20|180496.6|180229.4|180496.8|180229.4|180496.8|180229.4|180496.6|180229.4|2
1733444190000|2024-12-06 00:16:30|180496.7||180496.7||180496.7||180496.7||1
1733444200000|2024-12-06 00:16:40||180229.5||180229.5||180229.5||180229.5|1
1733444210000|2024-12-06 00:16:50|180428.3|180298.3|180428.3|180298.3|180428.3|180298.3|180428.3|180298.3|1
1733444240000|2024-12-06 00:17:20|180496.2|180230|180496.2|180229.9|180496.2|180230|180496.2|180229.9|2
1733444250000|2024-12-06 00:17:30|180495.7|180230.5|180495.7|180230.5|180495.7|180230.5|180495.7|180230.5|2
1733444260000|2024-12-06 00:17:40|180495.5|180230.7|180428.2|180298.2|180495.5|180298.2|180428.2|180230.7|3
1733444300000|2024-12-06 00:18:20|180494.7|180231.2|180495|180231.2|180495|180231.2|180494.7|180231.2|3
1733444310000|2024-12-06 00:18:30|180495.1|180231.1|180495.1|180231.1|180495.1|180231.1|180495.1|180231.1|2
1733444320000|2024-12-06 00:18:40|180428.3|180298.3|180428.3|180298.3|180428.3|180298.3|180428.3|180298.3|1
1733444350000|2024-12-06 00:19:10|180495.2|180231.1|180494.9|180231.3|180495.2|180231.3|180494.9|180231.1|4
1733444360000|2024-12-06 00:19:20|180495|180231.2|180495|180231.2|180495|180231.2|180495|180231.2|2
1733444370000|2024-12-06 00:19:30|180495.4|180230.7|180428.4|180298.4|180495.4|180298.4|180428.4|180230.7|2
1733444410000|2024-12-06 00:20:10|180495.3|180230.9|180495.4|180230.8|180495.4|180230.9|180495.2|180230.8|4
1733444420000|2024-12-06 00:20:20|180495.6|180230.6|180495.6|180230.6|180495.6|180230.6|180495.6|180230.6|1
1733444430000|2024-12-06 00:20:30|180428.3|180298.3|180428.3|180298.3|180428.3|180298.3|180428.3|180298.3|1
1733444460000|2024-12-06 00:21:00|180495.7|180230.7|180495.2|180231|180495.7|180231|180495.2|180230.7|6
1733444470000|2024-12-06 00:21:10|180494.8|180231.3|180494.7|180231.4|180494.8|180231.4|180494.7|180231.3|4
1733444480000|2024-12-06 00:21:20|180494.3|180231.8|180429.2|180299.2|180494.3|180299.2|180429.2|180231.8|3
1733444510000|2024-12-06 00:21:50|180493.1|180233.4|180492.8|180233.4|180493.1|180233.4|180492.8|180233.4|2
1733444520000|2024-12-06 00:22:00|180492.7|180233.5|180492.7|180233.5|180492.7|180233.5|180492.7|180233.5|2
1733444530000|2024-12-06 00:22:10|180492.5|180233.6|180492.5|180233.7|180492.5|180233.7|180492.5|180233.6|3
1733444540000|2024-12-06 00:22:20|180429.4|180299.4|180429.4|180299.4|180429.4|180299.4|180429.4|180299.4|1
1733444570000|2024-12-06 00:22:50|180492.2|180234.1|180427.1|180297.1|180492.2|180297.1|180427.1|180234.1|3
1733444610000|2024-12-06 00:23:30|180491.1|180235.3|180490.9|180235.6|180491.1|180235.6|180490.9|180235.3|3
1733444620000|2024-12-06 00:23:40|180490.6|180236|180490.2|180236|180490.6|180236|180490.2|180236|3
1733444630000|2024-12-06 00:23:50|180490.1|180236.1|180429.2|180299.2|180490.1|180299.2|180429.2|180236.1|3
1733444670000|2024-12-06 00:24:30|180489.3|180236.9|180489|180237.1|180489.3|180237.1|180489|180236.9|3
1733444680000|2024-12-06 00:24:40|180429.4|180237.2|180429.4|180299.4|180429.4|180299.4|180429.4|180237.2|2
1733444720000|2024-12-06 00:25:20|180489.3|180236.8|180490.1|180236|180490.1|180236.8|180489.3|180236|5
1733444730000|2024-12-06 00:25:30||180236.1||180236.1||180236.1||180236.1|1
1733444740000|2024-12-06 00:25:40|180429.5|180236|180429.5|180299.5|180429.5|180299.5|180429.5|180236|2
1733444780000|2024-12-06 00:26:20|180491.9|180233.7|180492.3|180233.9|180492.5|180233.9|180491.9|180233.7|4
1733444790000|2024-12-06 00:26:30|180492.2|180234|180429.4|180299.4|180492.2|180299.4|180429.4|180234|5
1733444830000|2024-12-06 00:27:10|180492.1|180233.7|180493.1|180233.1|180493.1|180233.7|180492.1|180233.1|4
1733444840000|2024-12-06 00:27:20|180493.2|180233|180493.2|180233|180493.2|180233|180493.2|180233|2
1733444850000|2024-12-06 00:27:30|180493.5|180232.6|180430.2|180300.2|180493.5|180300.2|180430.2|180232.6|3
1733444880000|2024-12-06 00:28:00|180493.9|180232.6|180493.6|180232.6|180493.9|180232.6|180493.6|180232.6|2
1733444890000|2024-12-06 00:28:10|180493.3|180232.9|180493.3|180232.9|180493.3|180232.9|180493.3|180232.9|2
1733444900000|2024-12-06 00:28:20|180492.8|180233.3|180429.9|180299.9|180492.8|180299.9|180429.9|180233.3|3
1733444940000|2024-12-06 00:29:00|180492|180234.5|180491.4|180234.7|180492|180234.7|180491.4|180234.5|4
1733444950000|2024-12-06 00:29:10|180491.2|180235|180491.2|180235|180491.2|180235|180491.2|180235|2
1733444960000|2024-12-06 00:29:20|180491.1|180299|180429|180299|180491.1|180299|180429|180299|2
1733444990000|2024-12-06 00:29:50|180490.8|180235.4|180490.8|180235.4|180490.8|180235.4|180490.8|180235.4|1
1733445010000|2024-12-06 00:30:10|180490.6|180235.6|180429.2|180299.2|180490.6|180299.2|180429.2|180235.6|3
1733445040000|2024-12-06 00:30:40|180416.2|180286.2|180374.1|180244.1|180416.2|180286.2|180373.9|180243.9|4
1733445060000|2024-12-06 00:31:00|180373.9|180243.9|180382.5|180252.5|180382.5|180252.5|180373.7|180243.7|3
1733445070000|2024-12-06 00:31:10|180434.6|180181.7|180434.6|180181.7|180434.6|180181.7|180434.6|180181.7|1
1733445080000|2024-12-06 00:31:20|180434|180182.7|180435|180181.7|180435|180182.7|180434|180181.7|4
1733445090000|2024-12-06 00:31:30|180435.8|180180.7|180372.4|180242.4|180435.8|180242.4|180372.4|180180.7|3
1733445120000|2024-12-06 00:32:00|180435.8|180181.2|180435.8|180181.2|180435.8|180181.2|180435.8|180181.2|1
1733445130000|2024-12-06 00:32:10|180435.7|180181.9|180435.2|180182.4|180435.7|180182.4|180435.2|180181.9|3
1733445140000|2024-12-06 00:32:20|180434.6|180183.2|180435.6|180182.2|180435.6|180183.2|180434.6|180182.2|3
1733445150000|2024-12-06 00:32:30|180374.3|180244.3|180374.3|180244.3|180374.3|180244.3|180374.3|180244.3|1
1733445180000|2024-12-06 00:33:00|180435.5|180181.1|180436.8|180180.2|180436.8|180181.1|180435.5|180180.2|4
1733445190000|2024-12-06 00:33:10|180437.3|180179.7|180437.9|180179.1|180437.9|180179.7|180437.3|180179.1|4
1733445200000|2024-12-06 00:33:20|180374.2|180244.2|180374.2|180244.2|180374.2|180244.2|180374.2|180244.2|1
1733445230000|2024-12-06 00:33:50|180440.5|180176.8|180440.9|180176.8|180440.9|180176.8|180440.5|180176.8|2
1733445240000|2024-12-06 00:34:00|180441.7||180441.7||180441.7||180441.7||1
1733445250000|2024-12-06 00:34:10|180442|180177.8|180442|180177.8|180442|180177.8|180442|180177.8|2
1733445260000|2024-12-06 00:34:20|180376.7|180246.7|180376.7|180246.7|180376.7|180246.7|180376.7|180246.7|1
1733445290000|2024-12-06 00:34:50|180438.8|180181.3|180438.2|180181.9|180438.8|180181.9|180438.2|180181.3|3
1733445300000|2024-12-06 00:35:00|180438.1|180182.1|180437.6|180182.4|180438.1|180182.4|180437.6|180182.1|2
1733445310000|2024-12-06 00:35:10|180436.9|180181.8|180376.8|180246.8|180436.9|180246.8|180376.8|180181.8|3
1733445340000|2024-12-06 00:35:40|180437.1|180182.8|180437.1|180182.9|180437.1|180182.9|180437.1|180182.8|2
1733445350000|2024-12-06 00:35:50|180436.7|180183|180436.7|180183.3|180436.7|180183.3|180436.7|180183|3
1733445360000|2024-12-06 00:36:00|180435.8|180183|180435.6|180183.1|180435.8|180183.1|180435.6|180183|3
1733445370000|2024-12-06 00:36:10|180382.2|180252.2|180382.2|180252.2|180382.2|180252.2|180382.2|180252.2|1
1733445400000|2024-12-06 00:36:40|180437|180183.2|180436.8|180183.2|180437|180183.2|180436.8|180183.2|2
1733445410000|2024-12-06 00:36:50|180437.1|180182.9|180439.7|180180.7|180439.7|180182.9|180437.1|180180.7|3
1733445420000|2024-12-06 00:37:00|180438.3|180182.1|180409.6|180279.6|180438.3|180279.6|180397.2|180182.1|5
1733445450000|2024-12-06 00:37:30|180464.1|180229.1|180464.1|180229.1|180464.1|180229.1|180464.1|180229.1|1
1733445460000|2024-12-06 00:37:40|180463.6|180229.6|180462.8|180230.3|180463.6|180230.3|180462.8|180229.6|6
1733445470000|2024-12-06 00:37:50|180462.5|180230.4|180420.5|180290.5|180462.5|180290.5|180420.5|180230.4|5
1733445510000|2024-12-06 00:38:30|180430.4|180300.4|180458.5|180235.4|180458.5|180300.4|180430.4|180234.6|3
1733445520000|2024-12-06 00:38:40|180420.5|180290.5|180420.5|180290.5|180420.5|180290.5|180420.5|180290.5|1
1733445550000|2024-12-06 00:39:10|180455.9|180236.4|180456.5|180236.4|180456.5|180236.4|180455.9|180236.4|2
1733445560000|2024-12-06 00:39:20|180456.8|180236|180457.9|180232|180457.9|180236|180456.8|180232|5
1733445570000|2024-12-06 00:39:30|180461.3|180290|180420|180290|180461.3|180290|180420|180290|2
1733445600000|2024-12-06 00:40:00|180459.5|180233.4|180459.9|180233.4|180459.9|180233.4|180459.5|180233.4|2
1733445610000|2024-12-06 00:40:10|180460|180233.3|180460|180233.3|180460|180233.3|180460|180233.3|2
1733445620000|2024-12-06 00:40:20|180459.9|180233|180459.6|180232.5|180459.9|180233|180459.6|180232.5|4
1733445630000|2024-12-06 00:40:30|180418.8|180288.8|180418.8|180288.8|180418.8|180288.8|180418.8|180288.8|1
1733445660000|2024-12-06 00:41:00|180460.9|180227.5|180461.3|180227|180461.3|180227.5|180460.9|180227|3
1733445670000|2024-12-06 00:41:10|180461.6|180226.7|180463.5|180228.2|180463.5|180228.2|180461.6|180226.7|4
1733445680000|2024-12-06 00:41:20|180418.8|180288.8|180418.8|180288.8|180418.8|180288.8|180418.8|180288.8|1
1733445710000|2024-12-06 00:41:50|180463.8|180227.8|180463.8|180227.8|180463.8|180227.8|180463.8|180227.8|1
1733445740000|2024-12-06 00:42:20|180418.2|180288.2|180418.2|180288.2|180418.2|180288.2|180418.2|180288.2|1
1733445770000|2024-12-06 00:42:50|180463.5|180228.6|180462.7|180228.9|180463.5|180228.9|180462.7|180228.6|4
1733445780000|2024-12-06 00:43:00|180462.8|180228.7|180463|180228.7|180463|180228.7|180462.8|180228.7|3
1733445790000|2024-12-06 00:43:10|180462.9|180229.1|180419|180289|180462.9|180289|180419|180229.1|3
1733445800000|2024-12-06 00:43:20|180417.6|180287.6|180437.6|180307.6|180437.6|180307.6|180417.6|180287.6|3
1733445810000|2024-12-06 00:43:30|180432.7|180302.7|180432.5|180302.5|180432.7|180302.7|180432.5|180302.5|2
1733445820000|2024-12-06 00:43:40|180432.7|180302.7|180432.7|180302.7|180432.7|180302.7|180432.6|180302.6|3
1733445830000|2024-12-06 00:43:50|180432.5|180302.5|180487.7|180249.2|180487.7|180302.6|180432.5|180249.2|4
1733445840000|2024-12-06 00:44:00|180488.7|180248.6|180489.3|180247.8|180489.3|180248.6|180488.7|180247.8|4
1733445850000|2024-12-06 00:44:10|180489.8|180247.7|180490.5|180247|180490.5|180247.7|180489.8|180247|4
1733445860000|2024-12-06 00:44:20|180491.8|180245.7|180438.4|180308.4|180491.8|180308.4|180431.1|180245.7|4
1733445870000|2024-12-06 00:44:30|180438.5|180308.5|180437.7|180307.7|180438.5|180308.5|180431.1|180301.1|3
1733445880000|2024-12-06 00:44:40|180437.8|180307.8|180437.8|180307.8|180437.8|180307.8|180437.8|180307.8|1
1733445890000|2024-12-06 00:44:50|180489.5|180282.9|180489.5|180282.9|180489.5|180282.9|180489.5|180282.9|1
1733445900000|2024-12-06 00:45:00|180488.4|180236.6|180488.7|180236.6|180488.7|180236.6|180488.4|180236.6|3
1733445910000|2024-12-06 00:45:10|180433.3|180303.3|180425.9|180295.9|180433.3|180303.3|180425.9|180295.9|2
1733445940000|2024-12-06 00:45:40|180491.1|180233.1|180491.9|180233.1|180491.9|180233.1|180491.1|180233.1|2
1733445950000|2024-12-06 00:45:50|180492.6|180232.4|180492.6|180232.1|180492.6|180232.4|180492.6|180232.1|3
1733445960000|2024-12-06 00:46:00|180492.9|180231.7|180493.3|180231.7|180493.3|180231.7|180492.9|180231.7|3
1733445970000|2024-12-06 00:46:10|180426.1|180296.1|180426.1|180296.1|180426.1|180296.1|180426.1|180296.1|1
1733446000000|2024-12-06 00:46:40|180495|180230|180495.4|180229.6|180495.4|180230|180495|180229.6|3
1733446010000|2024-12-06 00:46:50|180495.8|180229.2|180495.8|180229.2|180495.8|180229.2|180495.8|180229.2|2
1733446020000|2024-12-06 00:47:00|180496.1|180228.9|180425.4|180295.4|180496.1|180295.4|180425.4|180228.9|3
1733446050000|2024-12-06 00:47:30|180498.4|180226.6|180498.4|180226.6|180498.4|180226.6|180498.4|180226.6|1
1733446060000|2024-12-06 00:47:40|180498.5|180226.5|180498.9|180226.1|180499.4|180226.5|180498.5|180225.6|6
1733446070000|2024-12-06 00:47:50|180499|180226|180499|180226|180499|180226|180499|180226|2
1733446080000|2024-12-06 00:48:00|180499.2|180225.8|180427.1|180297.1|180499.2|180297.1|180427.1|180225.8|3
1733446110000|2024-12-06 00:48:30|180500.5|180224.5|180500.5|180224.5|180500.5|180224.5|180500.5|180224.5|1
1733446130000|2024-12-06 00:48:50|180427.3|180297.3|180427.3|180297.3|180427.3|180297.3|180427.3|180297.3|1
1733446170000|2024-12-06 00:49:30|180500.5|180224.5|180500.4|180224.6|180500.5|180224.6|180500.4|180224.5|3
1733446180000|2024-12-06 00:49:40|180500.3|180224.7|180500.3|180224.7|180500.3|180224.7|180500.3|180224.7|2
1733446190000|2024-12-06 00:49:50|180427.2|180297.2|180427.2|180297.2|180427.2|180297.2|180427.2|180297.2|1
1733446220000|2024-12-06 00:50:20|180498.2|180226.8|180498.2|180246|180498.2|180246|180498.2|180226.8|2
1733446240000|2024-12-06 00:50:40|180427.1|180297.1|180427.1|180297.1|180427.1|180297.1|180427.1|180297.1|1
1733446270000|2024-12-06 00:51:10|180488.2|180236.7|180488.3|180236.7|180488.3|180236.7|180488.2|180236.7|2
1733446280000|2024-12-06 00:51:20|180487.7|180237.3|180485.4|180239.6|180487.7|180239.6|180485.4|180237.3|6
1733446290000|2024-12-06 00:51:30|180485.8|180239.2|180485.8|180239.2|180485.8|180239.2|180485.8|180239.2|1
1733446300000|2024-12-06 00:51:40|180484.8|180240.2|180426.4|180296.4|180484.8|180296.4|180426.4|180240.2|2
1733446330000|2024-12-06 00:52:10|180481.6|180243.4|180482.2|180242.8|180482.2|180243.4|180481.6|180242.8|2
1733446340000|2024-12-06 00:52:20|180481.4|180243.6|180481.1|180243.9|180481.4|180243.9|180481.1|180243.6|2
1733446350000|2024-12-06 00:52:30|180481.4|180243.6|180426.3|180296.3|180481.4|180296.3|180426.3|180243.6|3
1733446360000|2024-12-06 00:52:40|180413.5|180283.5|180384.3|180254.3|180413.5|180283.5|180384.3|180254.3|4
1733446370000|2024-12-06 00:52:50|180384.5|180254.5|180384.3|180254.3|180384.8|180254.8|180384.3|180254.3|4
1733446380000|2024-12-06 00:53:00|180383.6|180253.6|180377.5|180247.5|180384.3|180254.3|180377.5|180247.5|3
1733446390000|2024-12-06 00:53:10|180377.9|180247.9|180448.5|180213.5|180453.1|180247.9|180377.9|180211.8|4
1733446400000|2024-12-06 00:53:20|180447.8|180213.9|180452.1|180209.6|180453|180213.9|180447.8|180208.5|3
1733446410000|2024-12-06 00:53:30|180454.5|180207.3|180407.3|180277.3|180454.5|180277.3|180390.5|180207.3|7
1733446420000|2024-12-06 00:53:40|180427|180297|180423.6|180293.6|180427|180297|180423.6|180293.6|4
1733446430000|2024-12-06 00:53:50|180422.7|180292.7|180421.6|180291.6|180422.7|180292.7|180421.6|180291.6|2
1733446440000|2024-12-06 00:54:00|180421.9|180291.9|180427|180297|180427|180297|180421.6|180291.6|3
1733446450000|2024-12-06 00:54:10|180441.4|180311.4|180474|180246|180474|180311.4|180441.4|180246|2
1733446470000|2024-12-06 00:54:30|180477.6|180239.1|180424.8|180294.8|180477.6|180294.8|180424.8|180239.1|2
1733446480000|2024-12-06 00:54:40|180419.7|180289.7|180419.7|180289.7|180419.7|180289.7|180419.7|180289.7|1
1733446490000|2024-12-06 00:54:50|180424.8|180294.8|180419.7|180289.7|180424.8|180294.8|180419.7|180289.7|2
1733446500000|2024-12-06 00:55:00|180425.7|180295.7|180409.5|180279.5|180425.7|180295.7|180409.5|180279.5|3
1733446510000|2024-12-06 00:55:10|180476.2|180239.3|180477.4|180239.3|180477.4|180239.3|180476.2|180239.3|2
1733446520000|2024-12-06 00:55:20|180477.8|180238.8|180477|180239.7|180478|180239.7|180477|180238.7|4
1733446530000|2024-12-06 00:55:30|180476.4|180240.3|180426.7|180296.7|180476.4|180296.7|180426.7|180240.3|5
1733446560000|2024-12-06 00:56:00|180479.6|180237|180479.6|180237|180479.6|180237|180479.6|180237|1
1733446570000|2024-12-06 00:56:10|180479.9|180236.8|180481.4|180235.2|180481.4|180236.8|180479.9|180235.2|6
1733446580000|2024-12-06 00:56:20|180481.8|180234.9|180426.6|180296.6|180482.3|180296.6|180426.6|180234.4|5
1733446620000|2024-12-06 00:57:00|180489.1|180227.3|180490.1|180226.6|180490.1|180227.3|180489.1|180226.6|4
1733446630000|2024-12-06 00:57:10|180490.5|180226.2|180491.8|180224.8|180491.8|180226.2|180490.5|180224.8|4
1733446640000|2024-12-06 00:57:20|180426.9|180296.9|180426.9|180296.9|180426.9|180296.9|180426.9|180296.9|1
1733446670000|2024-12-06 00:57:50|180492.6|180223.7|180493|180223.7|180493|180223.7|180492.6|180223.7|2
1733446680000|2024-12-06 00:58:00|180493.3|180223.3|180493.5|180223.1|180493.5|180223.3|180493.3|180223.1|4
1733446690000|2024-12-06 00:58:10|180493.7|180223|180429.2|180299.2|180498.3|180299.2|180429.2|180223|5
1733446730000|2024-12-06 00:58:50|180499.4|180225.9|180499.8|180225.7|180499.8|180225.9|180499.4|180225.7|4
1733446750000|2024-12-06 00:59:10|180499.9|180225.6|180429.2|180299.2|180499.9|180299.2|180429.2|180225.6|3
1733446760000|2024-12-06 00:59:20|180460.8|180330.8|180476.7|180346.7|180476.7|180346.7|180460.8|180330.8|2
1733446770000|2024-12-06 00:59:30|180526.6|180396.6|180521.7|180391.7|180526.6|180396.6|180516.4|180386.4|5
1733446790000|2024-12-06 00:59:50|180521.5|180391.5|180557.1|180356.3|180557.1|180391.8|180520.6|180356.3|6
1733446800000|2024-12-06 01:00:00|180523.8|180393.8|180514.5|180384.5|180523.8|180393.8|180509|180379|4
1733446810000|2024-12-06 01:00:10|180505|180375|180500|180370|180505|180375|180500|180370|2
1733446820000|2024-12-06 01:00:20|180508|180378|180508|180378|180508|180378|180508|180378|1
1733446840000|2024-12-06 01:00:40|180513.3|180383.3|180521.5|180391.5|180521.5|180391.5|180513.3|180383.3|3
1733446850000|2024-12-06 01:00:50|180523.5|180393.5|180522.3|180392.3|180528.4|180398.4|180522.3|180392.3|4
1733446880000|2024-12-06 01:01:20|180517|180387|180569.9|180343.1|180570.5|180387|180517|180343.1|3
1733446890000|2024-12-06 01:01:30|180569.1|180343.9|180568.4|180344.6|180569.1|180344.6|180568.4|180343.9|3
1733446900000|2024-12-06 01:01:40|180519.9|180389.9|180519.9|180389.9|180519.9|180389.9|180519.9|180389.9|1
1733446920000|2024-12-06 01:02:00|180520.8|180390.8|180520.8|180390.8|180520.8|180390.8|180520.8|180390.8|1
1733446930000|2024-12-06 01:02:10|180522.5|180392.5|180522.5|180392.5|180522.5|180392.5|180522.5|180392.5|1
1733446950000|2024-12-06 01:02:30|180516.9|180386.9|180512.1|180382.1|180516.9|180386.9|180512.1|180382.1|3
1733446980000|2024-12-06 01:03:00|180562.1|180334.7|180512.5|180382.5|180563.3|180382.5|180512.5|180334.7|3
1733447010000|2024-12-06 01:03:30|180511.5|180381.5|180469.9|180339.9|180511.5|180381.5|180469.9|180339.9|4
1733447020000|2024-12-06 01:03:40|180424.1|180294.1|180414.6|180284.6|180424.1|180294.1|180414.6|180284.6|3
1733447030000|2024-12-06 01:03:50|180412.3|180282.3|180412.3|180282.3|180412.3|180282.3|180412.3|180282.3|1
1733447050000|2024-12-06 01:04:10|180409|180279|180409|180279|180409|180279|180409|180279|1
1733447060000|2024-12-06 01:04:20|180408.4|180278.4|180408.4|180278.4|180408.4|180278.4|180408.4|180278.4|1
1733447070000|2024-12-06 01:04:30|180407.7|180277.7|180407.7|180277.7|180407.7|180277.7|180407.7|180277.7|1
1733447080000|2024-12-06 01:04:40|180408.4|180278.4|180408.4|180278.4|180408.4|180278.4|180408.4|180278.4|1
1733447090000|2024-12-06 01:04:50|180409|180279|180409|180279|180409|180279|180409|180279|1
1733447110000|2024-12-06 01:05:10|180413.2|180283.2|180413.2|180283.2|180413.2|180283.2|180413.2|180283.2|1
1733447140000|2024-12-06 01:05:40|180409|180279|180409|180279|180409|180279|180409|180279|1
1733447160000|2024-12-06 01:06:00|180416|180286|180471|180341|180471|180341|180416|180286|2
1733447170000|2024-12-06 01:06:10|180470.9|180340.9|180455|180325|180470.9|180340.9|180455|180325|5
1733447180000|2024-12-06 01:06:20|180452.6|180322.6|180437|180307|180452.6|180322.6|180437|180307|4
1733447200000|2024-12-06 01:06:40|180438.5|180308.5|180438.5|180308.5|180438.5|180308.5|180438.5|180308.5|1
1733447210000|2024-12-06 01:06:50|180436|180306|180436|180306|180436|180306|180436|180306|1
1733447220000|2024-12-06 01:07:00|180444.5|180314.5|180449|180319|180449|180319|180444.5|180314.5|2
1733447230000|2024-12-06 01:07:10|180456.1|180326.1|180456.7|180326.7|180456.7|180326.7|180456.1|180326.1|2
1733447240000|2024-12-06 01:07:20|180456.9|180326.9|180441.8|180311.8|180456.9|180326.9|180441.8|180311.8|4
1733447250000|2024-12-06 01:07:30|180440.7|180310.7|180440.7|180310.7|180440.7|180310.7|180440.7|180310.7|1
1733447260000|2024-12-06 01:07:40|180441.1|180311.1|180440.7|180310.7|180441.1|180311.1|180440.7|180310.7|2
1733447270000|2024-12-06 01:07:50|180441.5|180311.5|180441|180311|180441.5|180311.5|180440.5|180310.5|4
1733447280000|2024-12-06 01:08:00|180444|180314|180456.7|180326.7|180456.9|180326.9|180444|180314|4
1733447290000|2024-12-06 01:08:10|180455.2|180325.2|180455.2|180325.2|180455.2|180325.2|180455.2|180325.2|1
1733447300000|2024-12-06 01:08:20|180455.4|180325.4|180448.4|180318.4|180459|180329|180448.4|180318.4|4
1733447320000|2024-12-06 01:08:40|180445.4|180315.4|180459.5|180329.5|180459.5|180329.5|180445.4|180315.4|4
1733447330000|2024-12-06 01:08:50|180462.5|180332.5|180462.5|180332.5|180462.5|180332.5|180462.5|180332.5|1
1733447340000|2024-12-06 01:09:00|180461.5|180331.5|180457|180327|180468.2|180338.2|180457|180327|7
1733447350000|2024-12-06 01:09:10|180452.8|180322.8|180442.7|180312.7|180452.8|180322.8|180442.7|180312.7|2
1733447390000|2024-12-06 01:09:50|180445|180315|180445|180315|180445|180315|180445|180315|1
1733447400000|2024-12-06 01:10:00|180440.5|180310.5|180435.6|180305.6|180440.5|180310.5|180435.6|180305.6|2
1733447410000|2024-12-06 01:10:10|180430.6|180300.6|180430.6|180300.6|180430.6|180300.6|180430.6|180300.6|1
1733447430000|2024-12-06 01:10:30|180437|180307|180454.9|180324.9|180454.9|180324.9|180437|180307|2
1733447440000|2024-12-06 01:10:40|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|1
1733447450000|2024-12-06 01:10:50|180437.8|180307.8|180441.6|180311.6|180441.6|180311.6|180437.8|180307.8|2
1733447460000|2024-12-06 01:11:00|180438.7|180308.7|180444.4|180314.4|180458.5|180328.5|180438.7|180308.7|8
1733447470000|2024-12-06 01:11:10|180437.9|180307.9|180433.9|180303.9|180438.1|180308.1|180433.9|180303.9|9
1733447480000|2024-12-06 01:11:20|180436.9|180306.9|180434.7|180304.7|180436.9|180306.9|180432.1|180302.1|8
1733447500000|2024-12-06 01:11:40|180440|180310|180440|180310|180440|180310|180440|180310|1
1733447510000|2024-12-06 01:11:50|180435|180305|180443.5|180313.5|180443.5|180313.5|180435|180305|2
1733447520000|2024-12-06 01:12:00|180445.2|180315.2|180448.2|180318.2|180452.3|180322.3|180445.2|180315.2|6
1733447530000|2024-12-06 01:12:10|180446.7|180316.7|180446.7|180316.7|180446.7|180316.7|180446.7|180316.7|1
1733447550000|2024-12-06 01:12:30|180458|180328|180453.5|180323.5|180458|180328|180453.5|180323.5|2
1733447570000|2024-12-06 01:12:50|180451|180321|180450.9|180320.9|180453.5|180323.5|180450.9|180320.9|3
1733447580000|2024-12-06 01:13:00|180460.3|180330.3|180463.1|180333.1|180463.1|180333.1|180460.3|180330.3|2
1733447610000|2024-12-06 01:13:30|180489.6|180289.1|180462.5|180332.5|180489.6|180332.5|180462.5|180289.1|2
1733447630000|2024-12-06 01:13:50|180459.7|180329.7|180466.2|180336.2|180466.2|180336.2|180459.7|180329.7|3
1733447640000|2024-12-06 01:14:00|180464|180334|180445.2|180315.2|180464|180334|180443.5|180313.5|4
1733447660000|2024-12-06 01:14:20|180443.6|180313.6|180443.2|180313.2|180445.2|180315.2|180443.2|180313.2|3
1733447670000|2024-12-06 01:14:30|180441.5|180311.5|180441.5|180311.5|180441.5|180311.5|180441.5|180311.5|1
1733447690000|2024-12-06 01:14:50|180494.6|180271.5|180442|180312|180501.9|180312|180442|180263.4|3
1733447700000|2024-12-06 01:15:00|180443.8|180313.8|180443.8|180313.8|180443.8|180313.8|180441.7|180311.7|3
1733447710000|2024-12-06 01:15:10|180545.9|180415.9|180548.2|180418.2|180548.2|180418.2|180544.6|180414.6|3
1733447720000|2024-12-06 01:15:20|180559.7|180429.7|180541.8|180411.8|180559.7|180429.7|180541.8|180411.8|4
1733447730000|2024-12-06 01:15:30|180558.2|180428.2|180619.9|180489.9|180626.9|180496.9|180558.2|180428.2|10
1733447740000|2024-12-06 01:15:40|180626.9|180496.9|180621.9|180491.9|180626.9|180496.9|180602.6|180472.6|11
1733447750000|2024-12-06 01:15:50|180613.3|180483.3|180653.8|180523.8|180653.8|180523.8|180592.4|180462.4|11
1733447760000|2024-12-06 01:16:00|180656.3|180526.3|180656.3|180526.3|180656.3|180526.3|180656.3|180526.3|1
1733447780000|2024-12-06 01:16:20|180672|180542|180672|180542|180672|180542|180672|180542|1
1733447790000|2024-12-06 01:16:30|180625|180495|180537.1|180407.1|180625|180495|180526.3|180396.3|4
1733447800000|2024-12-06 01:16:40|180529.6|180399.6|180536.3|180406.3|180536.3|180406.3|180526.3|180396.3|8
1733447810000|2024-12-06 01:16:50|180533.2|180403.2|180536.8|180406.8|180536.8|180406.8|180533.2|180403.2|2
1733447820000|2024-12-06 01:17:00|180543.6|180413.6|180538.5|180408.5|180571|180441|180534.3|180404.3|13
1733447830000|2024-12-06 01:17:10|180534.3|180404.3|180537.7|180407.7|180538.2|180408.2|180534.3|180404.3|4
1733447840000|2024-12-06 01:17:20|180534.3|180404.3|180539|180409|180539|180409|180534.3|180404.3|2
1733447850000|2024-12-06 01:17:30|180534.3|180404.3|180544.5|180414.5|180544.5|180414.5|180534.3|180404.3|3
1733447860000|2024-12-06 01:17:40|180597|180396|180597|180396|180597|180396|180597|180396|1
1733447870000|2024-12-06 01:17:50|180538.5|180408.5|180600|180396|180600|180408.5|180538.5|180396|4
1733447880000|2024-12-06 01:18:00|180540|180410|180537.4|180407.4|180601|180412|180534.3|180396|8
1733447890000|2024-12-06 01:18:10|180534.3|180404.3|180536.9|180406.9|180536.9|180406.9|180534.3|180404.3|2
1733447900000|2024-12-06 01:18:20|180534.3|180404.3|180548.2|180418.2|180548.2|180418.2|180534.3|180404.3|3
1733447910000|2024-12-06 01:18:30|180548.8|180418.8|180544.2|180414.2|180548.8|180418.8|180533.8|180403.8|9
1733447920000|2024-12-06 01:18:40|180545.8|180415.8|180544.2|180414.2|180545.8|180415.8|180544.2|180414.2|4
1733447930000|2024-12-06 01:18:50|180544.6|180414.6|180544.2|180414.2|180544.6|180414.6|180544.2|180414.2|4
1733447940000|2024-12-06 01:19:00|180545.6|180415.6|180543.5|180413.5|180545.6|180415.6|180543.5|180413.5|3
1733447950000|2024-12-06 01:19:10|180543|180413|180537.1|180407.1|180543|180413|180537.1|180407.1|3
1733447960000|2024-12-06 01:19:20|180533.7|180403.7|180541.4|180411.4|180541.4|180411.4|180533.7|180403.7|4
1733447970000|2024-12-06 01:19:30|180533.7|180403.7|180536|180406|180536|180406|180533.7|180403.7|10
1733447980000|2024-12-06 01:19:40|180540.5|180410.5|180540.5|180410.5|180540.5|180410.5|180540.5|180410.5|1
1733447990000|2024-12-06 01:19:50|180597|180396|180604|180396|180604|180411.5|180539.5|180396|6
1733448000000|2024-12-06 01:20:00|180545.5|180415.5|180541.2|180411.2|180545.5|180415.5|180537.2|180407.2|7
1733448010000|2024-12-06 01:20:10|180540.7|180410.7|180540.7|180410.7|180540.9|180410.9|180537.2|180407.2|11
1733448020000|2024-12-06 01:20:20|180537.2|180407.2|180609.8|180479.8|180609.8|180479.8|180537.2|180407.2|6
1733448030000|2024-12-06 01:20:30|180600.5|180470.5|180597.1|180467.1|180600.5|180470.5|180594.2|180464.2|3
1733448040000|2024-12-06 01:20:40|180604.4|180474.4|180594|180464|180605.7|180475.7|180586.4|180456.4|6
1733448050000|2024-12-06 01:20:50|180586.7|180456.7|180539|180409|180586.7|180456.7|180530.8|180400.8|8
1733448060000|2024-12-06 01:21:00|180531.5|180401.5|180522.5|180392.5|180532.3|180402.3|180522.5|180392.5|5
1733448070000|2024-12-06 01:21:10|180519.2|180389.2|180530|180400|180530|180400|180519.2|180389.2|2
1733448080000|2024-12-06 01:21:20|180528.1|180398.1|180530|180400|180530|180400|180528.1|180398.1|2
1733448110000|2024-12-06 01:21:50|180582.8|180359.1|180541.5|180411.5|180590.9|180411.5|180541.5|180356.5|4
1733448120000|2024-12-06 01:22:00|180546.5|180416.5|180546.9|180416.9|180550|180420|180545.6|180415.6|11
1733448130000|2024-12-06 01:22:10|180553.1|180423.1|180545.3|180415.3|180554.6|180424.6|180545.3|180415.3|5
1733448140000|2024-12-06 01:22:20|180542|180412|180545|180415|180548.9|180418.9|180542|180412|4
1733448150000|2024-12-06 01:22:30|180548.9|180418.9|180545|180415|180548.9|180418.9|180545|180415|2
1733448160000|2024-12-06 01:22:40|180550|180420|180550|180420|180550|180420|180550|180420|1
1733448170000|2024-12-06 01:22:50|180542.2|180412.2|180538.2|180408.2|180542.2|180412.2|180538.2|180408.2|2
1733448200000|2024-12-06 01:23:20|180542.2|180412.2|180550|180420|180550|180420|180542.2|180412.2|2
1733448210000|2024-12-06 01:23:30|180541.5|180411.5|180541.5|180411.5|180541.5|180411.5|180541.5|180411.5|1
1733448220000|2024-12-06 01:23:40|180536.8|180406.8|180536.8|180406.8|180536.8|180406.8|180536.8|180406.8|1
1733448230000|2024-12-06 01:23:50|180539|180409|180539|180409|180539|180409|180539|180409|1
1733448260000|2024-12-06 01:24:20|180546|180416|180546|180416|180546|180416|180546|180416|1
1733448270000|2024-12-06 01:24:30|180592.1|180382.9|180592.1|180382.9|180592.1|180382.9|180592.1|180382.9|1
1733448280000|2024-12-06 01:24:40|180530.8|180400.8|180530.8|180400.8|180530.8|180400.8|180530.8|180400.8|1
1733448300000|2024-12-06 01:25:00|180537.5|180407.5|180539.7|180409.7|180539.7|180409.7|180536.2|180406.2|4
1733448310000|2024-12-06 01:25:10|180542|180412|180542|180412|180542|180412|180542|180412|1
1733448320000|2024-12-06 01:25:20|180536.5|180406.5|180536.1|180406.1|180539.6|180409.6|180536.1|180406.1|3
1733448330000|2024-12-06 01:25:30|180532.5|180402.5|180535.5|180405.5|180535.5|180405.5|180532.5|180402.5|2
1733448350000|2024-12-06 01:25:50|180538|180408|180538|180408|180538|180408|180538|180408|1
1733448360000|2024-12-06 01:26:00|180542.5|180412.5|180542.5|180412.5|180542.5|180412.5|180542.5|180412.5|1
1733448370000|2024-12-06 01:26:10|180536.7|180406.7|180536.4|180406.4|180537.3|180407.3|180536.4|180406.4|4
1733448390000|2024-12-06 01:26:30|180532.7|180402.7|180538.4|180408.4|180538.4|180408.4|180532.7|180402.7|3
1733448400000|2024-12-06 01:26:40|180539|180409|180539|180409|180539|180409|180539|180409|1
1733448420000|2024-12-06 01:27:00|180544|180414|180549|180419|180549|180419|180544|180414|2
1733448430000|2024-12-06 01:27:10|180540.5|180410.5|180538.4|180408.4|180540.5|180410.5|180538.4|180408.4|2
1733448440000|2024-12-06 01:27:20|180534.4|180404.4|180534.4|180404.4|180534.4|180404.4|180534.4|180404.4|1
1733448450000|2024-12-06 01:27:30|180538.4|180408.4|180540.6|180410.6|180543.1|180413.1|180538.4|180408.4|4
1733448470000|2024-12-06 01:27:50|180537.7|180407.7|180537.7|180407.7|180537.7|180407.7|180537.7|180407.7|1
1733448490000|2024-12-06 01:28:10|180539.3|180409.3|180533.5|180403.5|180548|180418|180533.5|180403.5|5
1733448520000|2024-12-06 01:28:40|180531.8|180401.8|180541.1|180411.1|180541.1|180411.1|180524.9|180394.9|6
1733448530000|2024-12-06 01:28:50|180532.5|180402.5|180540.9|180410.9|180540.9|180410.9|180532.5|180402.5|4
1733448540000|2024-12-06 01:29:00|180531.7|180401.7|180532|180402|180541.2|180411.2|180531.7|180401.7|10
1733448550000|2024-12-06 01:29:10|180539.6|180409.6|180532.1|180402.1|180541|180411|180531.6|180401.6|10
1733448560000|2024-12-06 01:29:20|180524.9|180394.9|180533.8|180403.8|180533.8|180403.8|180524.9|180394.9|2
1733448570000|2024-12-06 01:29:30|180526.7|180396.7|180539.4|180409.4|180539.4|180409.4|180526.7|180396.7|9
1733448580000|2024-12-06 01:29:40|180531.2|180401.2|180530.7|180400.7|180539.4|180409.4|180530.7|180400.7|9
1733448590000|2024-12-06 01:29:50|180539.8|180409.8|180531|180401|180539.8|180409.8|180528.4|180398.4|9
1733448600000|2024-12-06 01:30:00|180540|180410|180525.6|180395.6|180541.6|180411.6|180525.6|180395.6|7
1733448610000|2024-12-06 01:30:10|180525.9|180395.9|180532.9|180402.9|180532.9|180402.9|180524.2|180394.2|3
1733448620000|2024-12-06 01:30:20|180525.3|180395.3|180532.6|180402.6|180532.6|180402.6|180523.9|180393.9|6
1733448630000|2024-12-06 01:30:30|180523.8|180393.8|180523.6|180393.6|180532.6|180402.6|180523.6|180393.6|14
1733448640000|2024-12-06 01:30:40|180532.4|180402.4|180527.1|180397.1|180532.4|180402.4|180524.9|180394.9|5
1733448650000|2024-12-06 01:30:50|180524.3|180394.3|180532.8|180402.8|180533.1|180403.1|180524.3|180394.3|4
1733448660000|2024-12-06 01:31:00|180525.7|180395.7|180536.9|180406.9|180536.9|180406.9|180525.7|180395.7|4
1733448670000|2024-12-06 01:31:10|180534.2|180404.2|180529.3|180399.3|180534.2|180404.2|180529.3|180399.3|2
1733448680000|2024-12-06 01:31:20|180533.3|180403.3|180532.4|180402.4|180533.3|180403.3|180529.3|180399.3|3
1733448690000|2024-12-06 01:31:30|180533.7|180403.7|180533.6|180403.6|180540.9|180410.9|180533.6|180403.6|3
1733448700000|2024-12-06 01:31:40|180540.9|180410.9|180532|180402|180540.9|180410.9|180532|180402|3
1733448710000|2024-12-06 01:31:50|180530.9|180400.9|180532.7|180402.7|180533.1|180403.1|180523.9|180393.9|9
1733448720000|2024-12-06 01:32:00|180534|180404|180535.3|180405.3|180535.3|180405.3|180534|180404|2
1733448730000|2024-12-06 01:32:10|180532.7|180402.7|180527|180397|180534|180404|180527|180397|3
1733448740000|2024-12-06 01:32:20|180535.5|180405.5|180528.5|180398.5|180535.8|180405.8|180527.3|180397.3|10
1733448750000|2024-12-06 01:32:30|180539.6|180409.6|180532.6|180402.6|180539.6|180409.6|180532.6|180402.6|2
1733448780000|2024-12-06 01:33:00|180543.5|180413.5|180543.5|180413.5|180543.5|180413.5|180543.5|180413.5|1
1733448800000|2024-12-06 01:33:20|180532.6|180402.6|180532.6|180402.6|180532.6|180402.6|180532.6|180402.6|1
1733448810000|2024-12-06 01:33:30|180531.4|180401.4|180523.2|180393.2|180531.4|180401.4|180523.2|180393.2|3
1733448820000|2024-12-06 01:33:40|180531.3|180401.3|180531.3|180401.3|180531.3|180401.3|180531.3|180401.3|1
1733448840000|2024-12-06 01:34:00|180532.6|180402.6|180531.5|180401.5|180539.7|180409.7|180531.5|180401.5|3
1733448850000|2024-12-06 01:34:10|180530.3|180400.3|180530|180400|180530.3|180400.3|180530|180400|2
1733448870000|2024-12-06 01:34:30|180539|180409|180539|180409|180539|180409|180539|180409|1
1733448900000|2024-12-06 01:35:00|180523.9|180393.9|180525.7|180395.7|180531.5|180401.5|180523.7|180393.7|5
1733448910000|2024-12-06 01:35:10|180531.2|180401.2|180525.2|180395.2|180531.2|180401.2|180525.2|180395.2|4
1733448920000|2024-12-06 01:35:20|180530.5|180400.5|180512.4|180382.4|180530.5|180400.5|180512.4|180382.4|6
1733448930000|2024-12-06 01:35:30|180519.3|180389.3|180519.9|180389.9|180521.8|180391.8|180519.3|180389.3|3
1733448960000|2024-12-06 01:36:00|180535.5|180405.5|180535.5|180405.5|180535.5|180405.5|180535.5|180405.5|1
1733448970000|2024-12-06 01:36:10|180530.4|180400.4|180522.1|180392.1|180531|180401|180522.1|180392.1|5
1733448980000|2024-12-06 01:36:20|180530.3|180400.3|180521.5|180391.5|180531.4|180401.4|180521.5|180391.5|15
1733448990000|2024-12-06 01:36:30|180529.7|180399.7|180531|180401|180531|180401|180521.5|180391.5|8
1733449000000|2024-12-06 01:36:40|180517.5|180387.5|180524.4|180394.4|180532.5|180402.5|180517.5|180387.5|10
1733449010000|2024-12-06 01:36:50|180532|180402|180525.3|180395.3|180532.3|180402.3|180525.3|180395.3|3
1733449040000|2024-12-06 01:37:20|180520|180390|180544|180414|180544|180414|180520|180390|3
1733449060000|2024-12-06 01:37:40|180535.5|180405.5|180525.1|180395.1|180535.5|180405.5|180525.1|180395.1|6
1733449070000|2024-12-06 01:37:50|180533.5|180403.5|180526.5|180396.5|180533.5|180403.5|180526.5|180396.5|2
1733449100000|2024-12-06 01:38:20|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|180539.5|180409.5|1
1733449120000|2024-12-06 01:38:40|180523.6|180393.6|180523.6|180393.6|180523.6|180393.6|180523.6|180393.6|1
1733449130000|2024-12-06 01:38:50|180530.9|180400.9|180531.2|180401.2|180531.2|180401.2|180530.9|180400.9|2
1733449140000|2024-12-06 01:39:00|180523.6|180393.6|180523.5|180393.5|180531.4|180401.4|180523.2|180393.2|8
1733449150000|2024-12-06 01:39:10|180531.4|180401.4|180531.4|180401.4|180531.4|180401.4|180531.4|180401.4|1
1733449160000|2024-12-06 01:39:20|180523.6|180393.6|180523.6|180393.6|180531.7|180401.7|180523|180393|6
1733449170000|2024-12-06 01:39:30|180531.4|180401.4|180533.1|180403.1|180533.1|180403.1|180523.6|180393.6|5
1733449180000|2024-12-06 01:39:40|180528.3|180398.3|180519.2|180389.2|180528.3|180398.3|180519.2|180389.2|2
1733449190000|2024-12-06 01:39:50|180525.8|180395.8|180525.8|180395.8|180525.8|180395.8|180525.8|180395.8|1
1733449200000|2024-12-06 01:40:00|180536|180406|180528.9|180398.9|180536|180406|180528.9|180398.9|2
1733449210000|2024-12-06 01:40:10|180538.9|180408.9|180529.5|180399.5|180538.9|180408.9|180529.5|180399.5|4
1733449240000|2024-12-06 01:40:40|180537.8|180407.8|180554|180424|180554|180424|180531|180401|7
1733449250000|2024-12-06 01:40:50|180546|180416|180531|180401|180546|180416|180531|180401|10
1733449260000|2024-12-06 01:41:00|180532.8|180402.8|180536.7|180406.7|180544.4|180414.4|180532.8|180402.8|6
1733449270000|2024-12-06 01:41:10|180544.4|180414.4|180536.5|180406.5|180544.4|180414.4|180536.5|180406.5|2
1733449280000|2024-12-06 01:41:20|180533.9|180403.9|180535.2|180405.2|180535.2|180405.2|180526.2|180396.2|10
1733449290000|2024-12-06 01:41:30|180527.3|180397.3|180545.7|180415.7|180545.7|180415.7|180525.3|180395.3|12
1733449300000|2024-12-06 01:41:40|180554.7|180424.7|180560.2|180430.2|180560.2|180430.2|180549.2|180419.2|7
1733449310000|2024-12-06 01:41:50|180559.2|180429.2|180552.2|180422.2|180567.1|180437.1|180550.1|180420.1|7
1733449320000|2024-12-06 01:42:00|180563.9|180433.9|180599.7|180469.7|180604.5|180474.5|180563.9|180433.9|10
1733449330000|2024-12-06 01:42:10|180601|180471|180587.4|180457.4|180601|180471|180587.4|180457.4|3
1733449340000|2024-12-06 01:42:20|180594.8|180464.8|180582.1|180452.1|180594.8|180464.8|180581.7|180451.7|5
1733449350000|2024-12-06 01:42:30|180589.9|180459.9|180581.3|180451.3|180589.9|180459.9|180581.3|180451.3|4
1733449360000|2024-12-06 01:42:40|180588.6|180458.6|180588.6|180458.6|180588.6|180458.6|180588.6|180458.6|1
1733449370000|2024-12-06 01:42:50|180587.2|180457.2|180586.7|180456.7|180593.7|180463.7|180586.7|180456.7|3
1733449380000|2024-12-06 01:43:00|180598.8|180468.8|180600.1|180470.1|180600.1|180470.1|180598.8|180468.8|2
1733449390000|2024-12-06 01:43:10|180607.1|180477.1|180612.1|180482.1|180612.1|180482.1|180600.1|180470.1|4
1733449400000|2024-12-06 01:43:20|180612.8|180482.8|180612.8|180482.8|180612.8|180482.8|180612.8|180482.8|1
1733449410000|2024-12-06 01:43:30|180617.6|180487.6|180616.6|180486.6|180618.7|180488.7|180616.6|180486.6|4
1733449420000|2024-12-06 01:43:40|180621.5|180491.5|180631.3|180501.3|180632.8|180502.8|180621.5|180491.5|4
1733449430000|2024-12-06 01:43:50|180622.3|180492.3|180619.6|180489.6|180622.3|180492.3|180619.6|180489.6|2
1733449440000|2024-12-06 01:44:00|180618.3|180488.3|180618.3|180488.3|180618.3|180488.3|180618.3|180488.3|1
1733449460000|2024-12-06 01:44:20|180616.9|180486.9|180616.5|180486.5|180616.9|180486.9|180616.5|180486.5|2
1733449490000|2024-12-06 01:44:50|180617.1|180487.1|180617.1|180487.1|180617.1|180487.1|180617.1|180487.1|1
1733449510000|2024-12-06 01:45:10|180619.7|180489.7|180679.8|180549.8|180679.8|180549.8|180619.7|180489.7|6
1733449520000|2024-12-06 01:45:20|180678.4|180548.4|180677.4|180547.4|180678.4|180548.4|180677.4|180547.4|2
1733449530000|2024-12-06 01:45:30|180670|180540|180629.4|180499.4|180670|180540|180622.3|180492.3|4
1733449550000|2024-12-06 01:45:50|180621.1|180491.1|180621.1|180491.1|180621.1|180491.1|180621.1|180491.1|1
1733449560000|2024-12-06 01:46:00|180628.2|180498.2|180642.3|180512.3|180642.3|180512.3|180628.2|180498.2|4
1733449570000|2024-12-06 01:46:10|180655.3|180525.3|180690.9|180560.9|180690.9|180560.9|180655.3|180525.3|5
1733449580000|2024-12-06 01:46:20|180683.9|180553.9|180674.6|180544.6|180683.9|180553.9|180674.6|180544.6|2
1733449590000|2024-12-06 01:46:30|180672.1|180542.1|180669|180539|180681|180551|180669|180539|7
1733449600000|2024-12-06 01:46:40|180676.6|180546.6|180666.7|180536.7|180676.9|180546.9|180666.1|180536.1|13
1733449610000|2024-12-06 01:46:50|180674.8|180544.8|180626.2|180496.2|180674.9|180544.9|180613.8|180483.8|10
1733449620000|2024-12-06 01:47:00|180624.5|180494.5|180624.5|180494.5|180624.5|180494.5|180624.5|180494.5|1
1733449650000|2024-12-06 01:47:30|180629.5|180499.5|180629.5|180499.5|180629.5|180499.5|180629.5|180499.5|1
1733449660000|2024-12-06 01:47:40|180637.5|180507.5|180634.8|180504.8|180642.5|180512.5|180631.6|180501.6|5
1733449670000|2024-12-06 01:47:50|180632.4|180502.4|180627.5|180497.5|180635.1|180505.1|180627.5|180497.5|5
1733449680000|2024-12-06 01:48:00|180622.7|180492.7|180647.6|180517.6|180667.5|180537.5|180622.7|180492.7|16
1733449690000|2024-12-06 01:48:10|180637|180507|180644.7|180514.7|180644.7|180514.7|180635.6|180505.6|3
1733449700000|2024-12-06 01:48:20|180636.9|180506.9|180634.2|180504.2|180636.9|180506.9|180632.9|180502.9|3
1733449710000|2024-12-06 01:48:30|180622.6|180492.6|180629.8|180499.8|180629.8|180499.8|180622.6|180492.6|2
1733449720000|2024-12-06 01:48:40|180631.1|180501.1|180631.7|180501.7|180640.9|180510.9|180631.1|180501.1|4
1733449730000|2024-12-06 01:48:50|180639.9|180509.9|180636.7|180506.7|180643.5|180513.5|180623.1|180493.1|8
1733449740000|2024-12-06 01:49:00|180626.9|180496.9|180637.7|180507.7|180637.7|180507.7|180626.9|180496.9|4
1733449750000|2024-12-06 01:49:10|180651.4|180521.4|180643|180513|180651.4|180521.4|180643|180513|3
1733449760000|2024-12-06 01:49:20|180641.7|180511.7|180646.7|180516.7|180646.7|180516.7|180629.2|180499.2|6
1733449800000|2024-12-06 01:50:00|180659|180529|180647|180517|180659|180529|180647|180517|2
1733449810000|2024-12-06 01:50:10|180661.5|180531.5|180681|180551|180683.6|180553.6|180661.5|180531.5|6
1733449820000|2024-12-06 01:50:20|180676|180546|180660.9|180530.9|180676|180546|180660.9|180530.9|9
1733449830000|2024-12-06 01:50:30|180668.5|180538.5|180685.7|180555.7|180690.5|180560.5|180668.5|180538.5|11
1733449840000|2024-12-06 01:50:40|180687.4|180557.4|180687.4|180557.4|180687.4|180557.4|180687.4|180557.4|1
1733449850000|2024-12-06 01:50:50|180674.8|180544.8|180678.1|180548.1|180678.1|180548.1|180669.2|180539.2|5
1733449860000|2024-12-06 01:51:00|180669.2|180539.2|180663.3|180533.3|180669.3|180539.3|180629|180499|16
1733449870000|2024-12-06 01:51:10|180661.3|180531.3|180661.3|180531.3|180665.9|180535.9|180661.3|180531.3|7
1733449880000|2024-12-06 01:51:20|180665.9|180535.9|180678.1|180548.1|180678.1|180548.1|180661.3|180531.3|6
1733449890000|2024-12-06 01:51:30|180681.7|180551.7|180678.9|180548.9|180685.6|180555.6|180677.8|180547.8|5
1733449900000|2024-12-06 01:51:40|180686.7|180556.7|180686.7|180556.7|180686.7|180556.7|180686.7|180556.7|1
1733449910000|2024-12-06 01:51:50|180680.3|180550.3|180686.7|180556.7|180686.7|180556.7|180680.3|180550.3|2
1733449920000|2024-12-06 01:52:00|180692.2|180562.2|180691.6|180561.6|180698.5|180568.5|180691.6|180561.6|4
1733449930000|2024-12-06 01:52:10|180689.2|180559.2|180685.7|180555.7|180689.2|180559.2|180685.7|180555.7|2
1733449940000|2024-12-06 01:52:20|180679|180549|180637.7|180507.7|180679|180549|180637.7|180507.7|10
1733449950000|2024-12-06 01:52:30|180639.4|180509.4|180664.1|180534.1|180665.6|180535.6|180639.4|180509.4|9
1733449960000|2024-12-06 01:52:40|180670.3|180540.3|180670.3|180540.3|180670.3|180540.3|180669.7|180539.7|3
1733449970000|2024-12-06 01:52:50|180669.8|180539.8|180700|180570|180700.7|180570.7|180669.8|180539.8|16
1733449980000|2024-12-06 01:53:00|180700.1|180570.1|180703.1|180573.1|180711.4|180581.4|180700.1|180570.1|15
1733449990000|2024-12-06 01:53:10|180702.1|180572.1|180702.1|180572.1|180705.8|180575.8|180702.1|180572.1|7
1733450000000|2024-12-06 01:53:20|180703.1|180573.1|180704.1|180574.1|180704.1|180574.1|180701.3|180571.3|5
1733450010000|2024-12-06 01:53:30|180701.3|180571.3|180708.3|180578.3|180708.3|180578.3|180701.3|180571.3|4
1733450020000|2024-12-06 01:53:40|180702.1|180572.1|180702.8|180572.8|180708.1|180578.1|180700.9|180570.9|7
1733450030000|2024-12-06 01:53:50|180704.6|180574.6|180688.2|180558.2|180704.6|180574.6|180688.2|180558.2|12
1733450040000|2024-12-06 01:54:00|180687.2|180557.2|180691.4|180561.4|180691.4|180561.4|180674.8|180544.8|10
1733450050000|2024-12-06 01:54:10|180697.7|180567.7|180680.5|180550.5|180697.7|180567.7|180680.5|180550.5|3
1733450060000|2024-12-06 01:54:20|180683.3|180553.3|180677.2|180547.2|180689.8|180559.8|180677.2|180547.2|6
1733450070000|2024-12-06 01:54:30|180679.2|180549.2|180664.3|180534.3|180686.1|180556.1|180664.3|180534.3|6
1733450080000|2024-12-06 01:54:40|180664|180534|180664|180534|180670.6|180540.6|180663.8|180533.8|4
1733450090000|2024-12-06 01:54:50|180662|180532|180633.7|180503.7|180662|180532|180632.2|180502.2|8
1733450100000|2024-12-06 01:55:00|180633|180503|180636.8|180506.8|180637.1|180507.1|180632.3|180502.3|10
1733450110000|2024-12-06 01:55:10|180633.4|180503.4|180706.8|180576.8|180710.7|180580.7|180631.9|180501.9|9
1733450120000|2024-12-06 01:55:20|180706.2|180576.2|180719.1|180589.1|180719.1|180589.1|180706.2|180576.2|4
1733450140000|2024-12-06 01:55:40|180702.7|180572.7|180702.1|180572.1|180702.7|180572.7|180702.1|180572.1|2
1733450150000|2024-12-06 01:55:50|180706.9|180576.9|180683|180553|180706.9|180576.9|180682.6|180552.6|9
1733450160000|2024-12-06 01:56:00|180691.1|180561.1|180691.1|180561.1|180691.1|180561.1|180691.1|180561.1|1
1733450170000|2024-12-06 01:56:10|180683.2|180553.2|180689.4|180559.4|180689.4|180559.4|180683.2|180553.2|2
1733450180000|2024-12-06 01:56:20|180697.4|180567.4|180697.4|180567.4|180697.4|180567.4|180697.4|180567.4|1
1733450190000|2024-12-06 01:56:30|180702.6|180572.6|180702.1|180572.1|180702.6|180572.6|180695.3|180565.3|3
1733450200000|2024-12-06 01:56:40|180695.4|180565.4|180699.9|180569.9|180699.9|180569.9|180695.4|180565.4|2
1733450210000|2024-12-06 01:56:50|180701|180571|180723.5|180593.5|180723.5|180593.5|180701|180571|4
1733450220000|2024-12-06 01:57:00|180718.3|180588.3|180710|180580|180718.3|180588.3|180701|180571|6
1733450230000|2024-12-06 01:57:10|180705.4|180575.4|180710.3|180580.3|180710.4|180580.4|180702|180572|6
1733450240000|2024-12-06 01:57:20|180706.7|180576.7|180694.9|180564.9|180706.7|180576.7|180694.9|180564.9|6
1733450250000|2024-12-06 01:57:30|180690.3|180560.3|180690.3|180560.3|180690.3|180560.3|180690.3|180560.3|1
1733450280000|2024-12-06 01:58:00|180683.8|180553.8|180676.5|180546.5|180683.8|180553.8|180663.9|180533.9|10
1733450290000|2024-12-06 01:58:10|180683.1|180553.1|180685.4|180555.4|180685.4|180555.4|180676.6|180546.6|11
1733450300000|2024-12-06 01:58:20|180686.7|180556.7|180685.4|180555.4|180686.7|180556.7|180685.4|180555.4|2
1733450310000|2024-12-06 01:58:30|180691.7|180561.7|180691.7|180561.7|180691.7|180561.7|180691.7|180561.7|1
1733450320000|2024-12-06 01:58:40|180689.7|180559.7|180674.9|180544.9|180689.7|180559.7|180674.9|180544.9|2
1733450340000|2024-12-06 01:59:00|180680.9|180550.9|180704.4|180574.4|180704.4|180574.4|180680.9|180550.9|5
1733450350000|2024-12-06 01:59:10|180704.5|180574.5|180700.3|180570.3|180708.5|180578.5|180696.9|180566.9|12
1733450360000|2024-12-06 01:59:20|180707.1|180577.1|180701.5|180571.5|180707.5|180577.5|180701.5|180571.5|4
1733450370000|2024-12-06 01:59:30|180699.6|180569.6|180699.6|180569.6|180699.6|180569.6|180699.6|180569.6|1
1733450380000|2024-12-06 01:59:40|180703.5|180573.5|180703.5|180573.5|180703.5|180573.5|180703.5|180573.5|1
1733450390000|2024-12-06 01:59:50|180700|180570|180712.4|180582.4|180712.4|180582.4|180700|180570|4
1733450400000|2024-12-06 02:00:00|180710.4|180580.4|180716.2|180586.2|180716.2|180586.2|180710.4|180580.4|2
1733450410000|2024-12-06 02:00:10|180702.6|180572.6|180722.1|180592.1|180727.1|180597.1|180700.6|180570.6|9
1733450420000|2024-12-06 02:00:20|180714.1|180584.1|180698.4|180568.4|180714.1|180584.1|180698.4|180568.4|3
1733450450000|2024-12-06 02:00:50|180698|180568|180698|180568|180698|180568|180698|180568|1
1733450480000|2024-12-06 02:01:20|180695.2|180565.2|180705.6|180575.6|180705.6|180575.6|180695.2|180565.2|2
1733450490000|2024-12-06 02:01:30|180704|180574|180704|180574|180704|180574|180704|180574|1
1733450500000|2024-12-06 02:01:40|180697.6|180567.6|180691.6|180561.6|180697.6|180567.6|180691.6|180561.6|2
1733450520000|2024-12-06 02:02:00|180689.6|180559.6|180674.1|180544.1|180689.6|180559.6|180674.1|180544.1|3
1733450540000|2024-12-06 02:02:20|180664.3|180534.3|180663.4|180533.4|180664.3|180534.3|180656.8|180526.8|3
1733450550000|2024-12-06 02:02:30|180656.9|180526.9|180662.9|180532.9|180662.9|180532.9|180656.9|180526.9|2
1733450560000|2024-12-06 02:02:40|180667.5|180537.5|180667.5|180537.5|180667.5|180537.5|180667.5|180537.5|1
1733450570000|2024-12-06 02:02:50|180661.4|180531.4|180658.9|180528.9|180661.4|180531.4|180658.9|180528.9|2
1733450600000|2024-12-06 02:03:20|180656.5|180526.5|180646.5|180516.5|180656.5|180526.5|180646.5|180516.5|3
1733450610000|2024-12-06 02:03:30|180645.8|180515.8|180626.9|180496.9|180645.8|180515.8|180626.9|180496.9|2
1733450620000|2024-12-06 02:03:40|180621.3|180491.3|180587.3|180457.3|180621.3|180491.3|180587.3|180457.3|3
1733450630000|2024-12-06 02:03:50|180588.6|180458.6|180604.5|180474.5|180604.5|180474.5|180588.6|180458.6|6
1733450640000|2024-12-06 02:04:00|180617.3|180487.3|180608.1|180478.1|180617.3|180487.3|180608.1|180478.1|2
1733450670000|2024-12-06 02:04:30|180614|180484|180600.5|180470.5|180614|180484|180600.5|180470.5|2
1733450680000|2024-12-06 02:04:40|180604.5|180474.5|180615.5|180485.5|180615.5|180485.5|180604.5|180474.5|2
1733450700000|2024-12-06 02:05:00|180617.5|180487.5|180622.7|180492.7|180622.7|180492.7|180617.5|180487.5|2
1733450710000|2024-12-06 02:05:10|180628.1|180498.1|180661.9|180531.9|180667.9|180537.9|180628.1|180498.1|6
1733450740000|2024-12-06 02:05:40|180658.2|180528.2|180657.9|180527.9|180658.2|180528.2|180657.9|180527.9|2
1733450750000|2024-12-06 02:05:50|180658|180528|180658|180528|180658|180528|180657.9|180527.9|3
1733450760000|2024-12-06 02:06:00|180657.9|180527.9|180666.2|180536.2|180672.7|180542.7|180657.9|180527.9|3
1733450770000|2024-12-06 02:06:10|180668|180538|180662.4|180532.4|180668|180538|180662.4|180532.4|3
1733450780000|2024-12-06 02:06:20|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|180648.8|180518.8|1
1733450800000|2024-12-06 02:06:40|180651.1|180521.1|180652.8|180522.8|180656.2|180526.2|180651.1|180521.1|6
1733450810000|2024-12-06 02:06:50|180651.7|180521.7|180651.7|180521.7|180651.7|180521.7|180651.7|180521.7|1
1733450820000|2024-12-06 02:07:00|180651.5|180521.5|180606|180476|180651.5|180521.5|180606|180476|3
1733450830000|2024-12-06 02:07:10|180613.2|180483.2|180613.3|180483.3|180613.3|180483.3|180613.2|180483.2|2
1733450840000|2024-12-06 02:07:20|180609.9|180479.9|180609.9|180479.9|180609.9|180479.9|180609.9|180479.9|1
1733450850000|2024-12-06 02:07:30|180612.5|180482.5|180598.7|180468.7|180612.5|180482.5|180598.7|180468.7|5
1733450860000|2024-12-06 02:07:40|180594.4|180464.4|180605.1|180475.1|180607.9|180477.9|180594.4|180464.4|6
1733450870000|2024-12-06 02:07:50|180612.4|180482.4|180613.7|180483.7|180613.7|180483.7|180612.4|180482.4|2
1733450880000|2024-12-06 02:08:00|180614.5|180484.5|180614.5|180484.5|180614.5|180484.5|180614.5|180484.5|1
1733450890000|2024-12-06 02:08:10|180607.3|180477.3|180607.3|180477.3|180612.4|180482.4|180607.3|180477.3|3
1733450900000|2024-12-06 02:08:20|180606.4|180476.4|180610.1|180480.1|180610.2|180480.2|180606.4|180476.4|4
1733450910000|2024-12-06 02:08:30|180612.2|180482.2|180613.2|180483.2|180613.2|180483.2|180608|180478|3
1733450920000|2024-12-06 02:08:40|180607.3|180477.3|180607.3|180477.3|180607.3|180477.3|180607.3|180477.3|1
1733450930000|2024-12-06 02:08:50|180614.5|180484.5|180609.1|180479.1|180614.5|180484.5|180609.1|180479.1|2
1733450940000|2024-12-06 02:09:00|180612.1|180482.1|180608.1|180478.1|180612.7|180482.7|180606.9|180476.9|4
1733450950000|2024-12-06 02:09:10|180613.9|180483.9|180613.9|180483.9|180613.9|180483.9|180613.9|180483.9|1
1733450960000|2024-12-06 02:09:20|180617.9|180487.9|180622.8|180492.8|180622.8|180492.8|180617.9|180487.9|3
1733450970000|2024-12-06 02:09:30|180622.4|180492.4|180643.2|180513.2|180666.4|180536.4|180622.4|180492.4|10
1733450980000|2024-12-06 02:09:40|180642.1|180512.1|180655.4|180525.4|180667.2|180537.2|180642.1|180512.1|6
1733450990000|2024-12-06 02:09:50|180663.8|180533.8|180662.5|180532.5|180668.9|180538.9|180662.5|180532.5|3
1733451000000|2024-12-06 02:10:00|180662|180532|180620.1|180490.1|180666|180536|180613.8|180483.8|6
1733451020000|2024-12-06 02:10:20|180613.7|180483.7|180613.7|180483.7|180613.7|180483.7|180613.7|180483.7|1
1733451030000|2024-12-06 02:10:30|180611.1|180481.1|180609|180479|180611.1|180481.1|180609|180479|2
1733451040000|2024-12-06 02:10:40|180605.9|180475.9|180613.4|180483.4|180613.4|180483.4|180605.9|180475.9|2
1733451050000|2024-12-06 02:10:50|180614.6|180484.6|180621.9|180491.9|180621.9|180491.9|180614.6|180484.6|3
1733451060000|2024-12-06 02:11:00|180616.5|180486.5|180602.1|180472.1|180616.5|180486.5|180602.1|180472.1|4
1733451070000|2024-12-06 02:11:10|180605.8|180475.8|180605.4|180475.4|180605.8|180475.8|180602|180472|3
1733451090000|2024-12-06 02:11:30|180603.6|180473.6|180599.6|180469.6|180603.6|180473.6|180599.6|180469.6|2
1733451110000|2024-12-06 02:11:50|180596.2|180466.2|180598.3|180468.3|180604.2|180474.2|180596.2|180466.2|3
1733451120000|2024-12-06 02:12:00|180601|180471|180589.7|180459.7|180601|180471|180589.7|180459.7|3
1733451140000|2024-12-06 02:12:20|180587.7|180457.7|180587.7|180457.7|180587.7|180457.7|180587.7|180457.7|1
1733451150000|2024-12-06 02:12:30|180583.5|180453.5|180583.5|180453.5|180583.5|180453.5|180583.5|180453.5|1
1733451170000|2024-12-06 02:12:50|180637.6|180424.6|180637.7|180424.6|180637.7|180424.6|180637.6|180424.6|2
1733451180000|2024-12-06 02:13:00|180594.4|180464.4|180584|180454|180594.4|180464.4|180584|180454|3
1733451190000|2024-12-06 02:13:10|180585.9|180455.9|180590.5|180460.5|180590.5|180460.5|180585.9|180455.9|2
1733451200000|2024-12-06 02:13:20|180591.7|180461.7|180591.7|180461.7|180591.7|180461.7|180591.7|180461.7|1
1733451210000|2024-12-06 02:13:30|180585|180455|180597.2|180467.2|180597.2|180467.2|180585|180455|2
1733451220000|2024-12-06 02:13:40|180597.9|180467.9|180598.2|180468.2|180598.2|180468.2|180595.1|180465.1|3
1733451230000|2024-12-06 02:13:50|180599.9|180469.9|180601.8|180471.8|180601.8|180471.8|180599.9|180469.9|2
1733451240000|2024-12-06 02:14:00|180608.3|180478.3|180601.1|180471.1|180608.3|180478.3|180601.1|180471.1|2
1733451250000|2024-12-06 02:14:10|180607.5|180477.5|180605|180475|180607.5|180477.5|180605|180475|2
1733451260000|2024-12-06 02:14:20|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|180600.7|180470.7|1
1733451270000|2024-12-06 02:14:30|180602.7|180472.7|180615.6|180485.6|180615.6|180485.6|180602.7|180472.7|3
1733451300000|2024-12-06 02:15:00|180621.3|180491.3|180603.8|180473.8|180621.3|180491.3|180603.8|180473.8|4
1733451310000|2024-12-06 02:15:10|180609|180479|180609|180479|180609|180479|180609|180479|1
1733451320000|2024-12-06 02:15:20|180617.5|180487.5|180617.5|180487.5|180617.5|180487.5|180617.5|180487.5|1
1733451330000|2024-12-06 02:15:30|180618|180488|180622|180492|180622|180492|180618|180488|2
1733451360000|2024-12-06 02:16:00|180620.5|180490.5|180664.9|180534.9|180669.5|180539.5|180620.5|180490.5|6
1733451370000|2024-12-06 02:16:10|180659.6|180529.6|180642.1|180512.1|180659.6|180529.6|180636.4|180506.4|5
1733451380000|2024-12-06 02:16:20|180646.7|180516.7|180630.6|180500.6|180649|180519|180630.6|180500.6|4
1733451390000|2024-12-06 02:16:30|180627.9|180497.9|180628|180498|180628|180498|180621.2|180491.2|3
1733451420000|2024-12-06 02:17:00|180620.5|180490.5|180629.7|180499.7|180629.7|180499.7|180620.5|180490.5|2
1733451440000|2024-12-06 02:17:20|180616.6|180486.6|180616.6|180486.6|180630|180500|180616.6|180486.6|3
1733451450000|2024-12-06 02:17:30|180621.8|180491.8|180620.5|180490.5|180629|180499|180620.5|180490.5|3
1733451460000|2024-12-06 02:17:40|180615|180485|180612.7|180482.7|180615|180485|180612.7|180482.7|2
1733451470000|2024-12-06 02:17:50|180605.6|180475.6|180608.1|180478.1|180608.1|180478.1|180605.6|180475.6|3
1733451480000|2024-12-06 02:18:00|180600.9|180470.9|180600.9|180470.9|180600.9|180470.9|180600.9|180470.9|1
1733451490000|2024-12-06 02:18:10|180608.9|180478.9|180611.9|180481.9|180611.9|180481.9|180601.6|180471.6|6
1733451500000|2024-12-06 02:18:20|180605.2|180475.2|180597.8|180467.8|180611.6|180481.6|180597.8|180467.8|4
1733451510000|2024-12-06 02:18:30|180598|180468|180596|180466|180598|180468|180596|180466|2
1733451520000|2024-12-06 02:18:40|180608.9|180478.9|180602.3|180472.3|180608.9|180478.9|180596|180466|6
1733451530000|2024-12-06 02:18:50|180598.7|180468.7|180598.9|180468.9|180598.9|180468.9|180598.7|180468.7|2
1733451540000|2024-12-06 02:19:00|180606.1|180476.1|180617.6|180487.6|180617.6|180487.6|180606.1|180476.1|3
1733451580000|2024-12-06 02:19:40|180647.8|180437.6|180647.5|180443.9|180647.8|180443.9|180647.5|180437.6|3
1733451590000|2024-12-06 02:19:50|180610.8|180446.5|180611.5|180481.5|180615.5|180485.5|180610.8|180446.5|4
1733451610000|2024-12-06 02:20:10|180616.6|180486.6|180616.6|180486.6|180616.6|180486.6|180616.6|180486.6|1
1733451620000|2024-12-06 02:20:20|180617.6|180487.6|180617.6|180487.6|180617.6|180487.6|180617.6|180487.6|1
1733451640000|2024-12-06 02:20:40|180614.3|180484.3|180614|180484|180614.3|180484.3|180614|180484|4
1733451650000|2024-12-06 02:20:50|180612.5|180482.5|180603.3|180473.3|180615.5|180485.5|180603.3|180473.3|5
1733451660000|2024-12-06 02:21:00|180600.9|180470.9|180597.6|180467.6|180600.9|180470.9|180597.6|180467.6|2
1733451670000|2024-12-06 02:21:10|180593.2|180463.2|180597.8|180467.8|180602.5|180472.5|180593.2|180463.2|5
1733451680000|2024-12-06 02:21:20|180600.9|180470.9|180594.3|180464.3|180600.9|180470.9|180593.5|180463.5|5
1733451690000|2024-12-06 02:21:30|180594.5|180464.5|180603.5|180473.5|180608.6|180478.6|180594.5|180464.5|8
1733451700000|2024-12-06 02:21:40|180608.8|180478.8|180607|180477|180608.8|180478.8|180607|180477|2
1733451710000|2024-12-06 02:21:50|180604|180474|180604|180474|180604|180474|180604|180474|1
1733451720000|2024-12-06 02:22:00|180614.4|180484.4|180623.7|180493.7|180623.7|180493.7|180614.4|180484.4|4
1733451730000|2024-12-06 02:22:10|180633.7|180503.7|180634.8|180504.8|180642.6|180512.6|180633.7|180503.7|4
1733451740000|2024-12-06 02:22:20|180632.3|180502.3|180632.3|180502.3|180632.3|180502.3|180632.3|180502.3|1
1733451750000|2024-12-06 02:22:30|180633.8|180503.8|180659.4|180529.4|180659.4|180529.4|180627.8|180497.8|9
1733451760000|2024-12-06 02:22:40|180659.6|180529.6|180659.6|180529.6|180659.6|180529.6|180659.6|180529.6|1
1733451770000|2024-12-06 02:22:50|180656.1|180526.1|180656.1|180526.1|180656.1|180526.1|180656.1|180526.1|1
1733451800000|2024-12-06 02:23:20|180655|180525|180655|180525|180655|180525|180655|180525|1
1733451810000|2024-12-06 02:23:30|180658.6|180528.6|180658.5|180528.5|180658.6|180528.6|180658.5|180528.5|2
1733451820000|2024-12-06 02:23:40|180658.8|180528.8|180643.7|180513.7|180662.4|180532.4|180643.7|180513.7|4
1733451830000|2024-12-06 02:23:50|180642.2|180512.2|180629.7|180499.7|180642.2|180512.2|180626.1|180496.1|7
1733451840000|2024-12-06 02:24:00|180630.1|180500.1|180659.5|180529.5|180659.5|180529.5|180630.1|180500.1|6
1733451850000|2024-12-06 02:24:10|180649.4|180519.4|180642|180512|180649.4|180519.4|180642|180512|3
1733451860000|2024-12-06 02:24:20|180650.3|180520.3|180650.3|180520.3|180650.3|180520.3|180650.3|180520.3|1
1733451870000|2024-12-06 02:24:30|180643.7|180513.7|180625.3|180495.3|180643.7|180513.7|180625.3|180495.3|2
1733451880000|2024-12-06 02:24:40|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|180617.4|180487.4|1
1733451890000|2024-12-06 02:24:50|180611.9|180481.9|180609.7|180479.7|180611.9|180481.9|180609.7|180479.7|2
1733451900000|2024-12-06 02:25:00|180611.4|180481.4|180611.4|180481.4|180611.4|180481.4|180611.4|180481.4|1
1733451920000|2024-12-06 02:25:20|180610|180480|180604.9|180474.9|180610|180480|180604.9|180474.9|2
1733451930000|2024-12-06 02:25:30|180606|180476|180606|180476|180606|180476|180606|180476|1
1733451940000|2024-12-06 02:25:40|180603.3|180473.3|180612.3|180482.3|180613.1|180483.1|180603.3|180473.3|4
1733451950000|2024-12-06 02:25:50|180618.3|180488.3|180618.3|180488.3|180618.3|180488.3|180618.3|180488.3|1
1733451980000|2024-12-06 02:26:20|180622|180492|180622|180492|180622|180492|180622|180492|1
1733452000000|2024-12-06 02:26:40|180617.9|180487.9|180622.1|180492.1|180622.2|180492.2|180617.9|180487.9|3
1733452020000|2024-12-06 02:27:00|180615.2|180485.2|180604.6|180474.6|180615.2|180485.2|180604.6|180474.6|4
1733452030000|2024-12-06 02:27:10|180602.5|180472.5|180596.2|180466.2|180602.5|180472.5|180596.2|180466.2|2
1733452040000|2024-12-06 02:27:20|180596.8|180466.8|180596.8|180466.8|180596.8|180466.8|180596.8|180466.8|1
1733452060000|2024-12-06 02:27:40|180594.8|180464.8|180579.6|180449.6|180594.8|180464.8|180579.6|180449.6|3
1733452070000|2024-12-06 02:27:50|180571.6|180441.6|180542|180412|180571.6|180441.6|180542|180412|3
1733452080000|2024-12-06 02:28:00|180535.7|180405.7|180547.4|180417.4|180549.6|180419.6|180535.7|180405.7|4
1733452090000|2024-12-06 02:28:10|180543.6|180413.6|180535.1|180405.1|180546.6|180416.6|180535|180405|9
1733452100000|2024-12-06 02:28:20|180539.3|180409.3|180549.5|180419.5|180549.5|180419.5|180539.3|180409.3|3
1733452110000|2024-12-06 02:28:30|180546.7|180416.7|180546.7|180416.7|180546.7|180416.7|180546.7|180416.7|1
1733452120000|2024-12-06 02:28:40|180544.4|180414.4|180550.8|180420.8|180550.8|180420.8|180541.8|180411.8|4
1733452130000|2024-12-06 02:28:50|180554.8|180424.8|180548.8|180418.8|180554.8|180424.8|180548.8|180418.8|3
1733452140000|2024-12-06 02:29:00|180546.9|180416.9|180546.9|180416.9|180555.4|180425.4|180546.9|180416.9|3
1733452150000|2024-12-06 02:29:10|180557.8|180427.8|180549.2|180419.2|180557.8|180427.8|180549.2|180419.2|2
1733452160000|2024-12-06 02:29:20|180546.9|180416.9|180548.9|180418.9|180548.9|180418.9|180541.1|180411.1|6
1733452170000|2024-12-06 02:29:30|180542|180412|180542|180412|180542|180412|180542|180412|1
1733452180000|2024-12-06 02:29:40|180541.7|180411.7|180538.7|180408.7|180546|180416|180538.7|180408.7|6
1733452190000|2024-12-06 02:29:50|180545.3|180415.3|180545.3|180415.3|180545.3|180415.3|180545.3|180415.3|1
1733452200000|2024-12-06 02:30:00|180541.1|180411.1|180555.5|180425.5|180555.5|180425.5|180538.2|180408.2|11
1733452210000|2024-12-06 02:30:10|180550.8|180420.8|180550.2|180420.2|180550.8|180420.8|180550.2|180420.2|2
1733452240000|2024-12-06 02:30:40|180551.5|180421.5|180551.5|180421.5|180551.5|180421.5|180551.5|180421.5|1
1733452250000|2024-12-06 02:30:50|180555.4|180425.4|180555.4|180425.4|180555.4|180425.4|180555.4|180425.4|1
1733452260000|2024-12-06 02:31:00|180555.6|180425.6|180568.7|180438.7|180586.7|180456.7|180546.2|180416.2|11
1733452270000|2024-12-06 02:31:10|180573.4|180443.4|180562.5|180432.5|180573.4|180443.4|180555.3|180425.3|7
1733452280000|2024-12-06 02:31:20|180568.9|180438.9|180568.9|180438.9|180568.9|180438.9|180568.9|180438.9|1
1733452290000|2024-12-06 02:31:30|180560.1|180430.1|180558.2|180428.2|180560.1|180430.1|180558.2|180428.2|2
1733452300000|2024-12-06 02:31:40|180567.1|180437.1|180561.3|180431.3|180571.6|180441.6|180561.3|180431.3|4
1733452310000|2024-12-06 02:31:50|180557.6|180427.6|180559|180429|180559|180429|180556.5|180426.5|3
1733452320000|2024-12-06 02:32:00|180566|180436|180552.5|180422.5|180566|180436|180552.5|180422.5|5
1733452330000|2024-12-06 02:32:10|180554.7|180424.7|180558.5|180428.5|180558.5|180428.5|180554.7|180424.7|3
1733452340000|2024-12-06 02:32:20|180554|180424|180556.5|180426.5|180556.5|180426.5|180554|180424|2
1733452350000|2024-12-06 02:32:30|180554.5|180424.5|180558.2|180428.2|180558.2|180428.2|180554|180424|8
1733452360000|2024-12-06 02:32:40|180557.8|180427.8|180568.9|180438.9|180568.9|180438.9|180557.8|180427.8|11
1733452370000|2024-12-06 02:32:50|180570.6|180440.6|180564.1|180434.1|180570.6|180440.6|180564.1|180434.1|2
1733452380000|2024-12-06 02:33:00|180562.4|180432.4|180563.6|180433.6|180564.9|180434.9|180562.4|180432.4|4
1733452390000|2024-12-06 02:33:10|180563.9|180433.9|180568.7|180438.7|180568.7|180438.7|180562.3|180432.3|6
1733452400000|2024-12-06 02:33:20|180574.4|180444.4|180572.4|180442.4|180574.4|180444.4|180572.4|180442.4|3
1733452410000|2024-12-06 02:33:30|180566.7|180436.7|180538.6|180408.6|180566.7|180436.7|180538.6|180408.6|8
1733452420000|2024-12-06 02:33:40|180536.5|180406.5|180536.9|180406.9|180536.9|180406.9|180524.7|180394.7|3
1733452430000|2024-12-06 02:33:50|180538.4|180408.4|180529.1|180399.1|180538.4|180408.4|180529.1|180399.1|3
1733452440000|2024-12-06 02:34:00|180537.1|180407.1|180538.1|180408.1|180538.1|180408.1|180529.3|180399.3|5
1733452450000|2024-12-06 02:34:10|180530.4|180400.4|180558.9|180428.9|180558.9|180428.9|180530.4|180400.4|5
1733452460000|2024-12-06 02:34:20|180551.8|180421.8|180560|180430|180560|180430|180551.8|180421.8|2
1733452470000|2024-12-06 02:34:30|180552.2|180422.2|180560.9|180430.9|180560.9|180430.9|180552.2|180422.2|2
1733452480000|2024-12-06 02:34:40|180564.9|180434.9|180579.7|180449.7|180579.7|180449.7|180564.9|180434.9|5
1733452490000|2024-12-06 02:34:50|180569.8|180439.8|180567.4|180437.4|180578.8|180448.8|180567.4|180437.4|5
1733452500000|2024-12-06 02:35:00|180576.7|180446.7|180584.1|180454.1|180584.1|180454.1|180567.4|180437.4|9
1733452510000|2024-12-06 02:35:10|180576|180446|180577|180447|180583.8|180453.8|180576|180446|3
1733452520000|2024-12-06 02:35:20|180569.3|180439.3|180575.4|180445.4|180576|180446|180566.8|180436.8|7
1733452530000|2024-12-06 02:35:30|180566.8|180436.8|180575.5|180445.5|180575.6|180445.6|180566.7|180436.7|5
1733452540000|2024-12-06 02:35:40|180577.4|180447.4|180585.7|180455.7|180585.7|180455.7|180577.4|180447.4|2
1733452550000|2024-12-06 02:35:50|180576|180446|180576.3|180446.3|180583.9|180453.9|180576|180446|4
1733452560000|2024-12-06 02:36:00|180577.7|180447.7|180575|180445|180577.7|180447.7|180575|180445|2
1733452570000|2024-12-06 02:36:10|180567.6|180437.6|180574.7|180444.7|180576.8|180446.8|180565|180435|7
1733452580000|2024-12-06 02:36:20|180565|180435|180566.2|180436.2|180566.4|180436.4|180556|180426|5
1733452590000|2024-12-06 02:36:30|180569.3|180439.3|180565.2|180435.2|180569.3|180439.3|180565.2|180435.2|2
1733452610000|2024-12-06 02:36:50|180560|180430|180560|180430|180560|180430|180560|180430|1
1733452620000|2024-12-06 02:37:00|180599.5|180396.9|180599|180396.9|180599.5|180396.9|180599|180396.9|2
1733452630000|2024-12-06 02:37:10|180623.3|180399|180577.1|180447.1|180623.3|180447.1|180568.7|180399|7
1733452640000|2024-12-06 02:37:20|180567.8|180437.8|180563.1|180433.1|180576.8|180446.8|180563.1|180433.1|3
1733452650000|2024-12-06 02:37:30|180571|180441|180569.9|180439.9|180571|180441|180560|180430|8
1733452660000|2024-12-06 02:37:40|180574.4|180444.4|180562|180432|180574.4|180444.4|180561.8|180431.8|5
1733452670000|2024-12-06 02:37:50|180564.1|180434.1|180564.8|180434.8|180571.8|180441.8|180562|180432|5
1733452680000|2024-12-06 02:38:00|180578.1|180448.1|180567.5|180437.5|180578.1|180448.1|180564.8|180434.8|12
1733452690000|2024-12-06 02:38:10|180565|180435|180565|180435|180565|180435|180565|180435|1
1733452700000|2024-12-06 02:38:20|180573|180443|180563.6|180433.6|180573.1|180443.1|180563.6|180433.6|4
1733452710000|2024-12-06 02:38:30|180565.8|180435.8|180564.6|180434.6|180565.8|180435.8|180563.3|180433.3|3
1733452720000|2024-12-06 02:38:40|180553.9|180423.9|180560.2|180430.2|180563.3|180433.3|180553.9|180423.9|7
1733452730000|2024-12-06 02:38:50|180563.3|180433.3|180573.2|180443.2|180573.2|180443.2|180554.1|180424.1|6
1733452740000|2024-12-06 02:39:00|180568.5|180438.5|180569.8|180439.8|180573.2|180443.2|180568.5|180438.5|4
1733452750000|2024-12-06 02:39:10|180574.6|180444.6|180570.7|180440.7|180574.6|180444.6|180570.7|180440.7|2
1733452760000|2024-12-06 02:39:20|180564.5|180434.5|180565.7|180435.7|180565.7|180435.7|180564.5|180434.5|2
1733452770000|2024-12-06 02:39:30|180563.3|180433.3|180563.1|180433.1|180565.7|180435.7|180563.1|180433.1|3
1733452800000|2024-12-06 02:40:00|180568.3|180438.3|180565|180435|180568.3|180438.3|180565|180435|2
1733452820000|2024-12-06 02:40:20|180568.6|180438.6|180568.6|180438.6|180568.6|180438.6|180568.6|180438.6|1
1733452850000|2024-12-06 02:40:50|180570.3|180440.3|180570.3|180440.3|180570.3|180440.3|180559.6|180429.6|3
1733452870000|2024-12-06 02:41:10|180553.5|180423.5|180555.2|180425.2|180555.2|180425.2|180553.5|180423.5|2
1733452880000|2024-12-06 02:41:20|180566.3|180436.3|180545.5|180415.5|180566.3|180436.3|180545.5|180415.5|4
1733452890000|2024-12-06 02:41:30|180538.1|180408.1|180553.3|180423.3|180564.8|180434.8|180538.1|180408.1|5
1733452900000|2024-12-06 02:41:40|180549.6|180419.6|180551.3|180421.3|180551.3|180421.3|180549.6|180419.6|2
1733452910000|2024-12-06 02:41:50|180553.3|180423.3|180561.5|180431.5|180564.1|180434.1|180551.1|180421.1|6
1733452920000|2024-12-06 02:42:00|180564.1|180434.1|180565.4|180435.4|180565.4|180435.4|180561.3|180431.3|7
1733452930000|2024-12-06 02:42:10|180563.5|180433.5|180560.9|180430.9|180565.4|180435.4|180556.2|180426.2|7
1733452940000|2024-12-06 02:42:20|180565.6|180435.6|180560.9|180430.9|180565.6|180435.6|180560.7|180430.7|7
1733452950000|2024-12-06 02:42:30|180562.9|180432.9|180561.2|180431.2|180566|180436|180560.9|180430.9|10
1733452960000|2024-12-06 02:42:40|180556.6|180426.6|180553.3|180423.3|180561.4|180431.4|180553.3|180423.3|4
1733452970000|2024-12-06 02:42:50|180560.5|180430.5|180561.5|180431.5|180562.5|180432.5|180560.5|180430.5|5
1733452980000|2024-12-06 02:43:00|180552|180422|180544.5|180414.5|180552|180422|180544.5|180414.5|2
1733452990000|2024-12-06 02:43:10|180549.9|180419.9|180549.2|180419.2|180549.9|180419.9|180525.3|180395.3|6
1733453010000|2024-12-06 02:43:30|180544.2|180414.2|180544.2|180414.2|180544.2|180414.2|180544.2|180414.2|1
1733453020000|2024-12-06 02:43:40|180545.1|180415.1|180541|180411|180545.1|180415.1|180537|180407|4
1733453030000|2024-12-06 02:43:50|180546.9|180416.9|180310.6|180180.6|180546.9|180416.9|180310.6|180180.6|19
1733453040000|2024-12-06 02:44:00|180310.7|180180.7|180315|180185|180316.4|180186.4|180309.4|180179.4|7
1733453050000|2024-12-06 02:44:10|180315.4|180185.4|180312|180182|180315.4|180185.4|180312|180182|3
1733453060000|2024-12-06 02:44:20|180310.4|180180.4|180310|180180|180310.4|180180.4|180308.9|180178.9|3
1733453070000|2024-12-06 02:44:30|180318.5|180188.5|180307|180177|180318.5|180188.5|180307|180177|3
1733453080000|2024-12-06 02:44:40|180320.5|180190.5|180321.5|180191.5|180321.5|180191.5|180310|180180|3
1733453090000|2024-12-06 02:44:50|180306.5|180176.5|180322.4|180192.4|180323.2|180193.2|180306.5|180176.5|8
1733453100000|2024-12-06 02:45:00|180314.1|180184.1|180314.1|180184.1|180314.1|180184.1|180314.1|180184.1|1
1733453110000|2024-12-06 02:45:10|180322.1|180192.1|180318.2|180188.2|180346|180192.1|180312.8|180143.7|7
1733453120000|2024-12-06 02:45:20|180318.4|180188.4|180322.5|180192.5|180322.5|180192.5|180300|180170|8
1733453130000|2024-12-06 02:45:30|180322|180192|180323|180193|180323|180193|180299.5|180169.5|6
1733453140000|2024-12-06 02:45:40|180300.5|180170.5|180417.5|180287.5|180432.5|180302.5|180300.5|180170.5|8
1733453150000|2024-12-06 02:45:50|180415.8|180285.8|180432.8|180302.8|180458.6|180302.8|180415.8|180254.6|18
1733453160000|2024-12-06 02:46:00|180435.5|180305.5|180436.3|180306.3|180459.6|180311.8|180428.4|180255.5|11
1733453170000|2024-12-06 02:46:10|180434.5|180304.5|180433.8|180303.8|180456.1|180306.3|180418.8|180255|8
1733453180000|2024-12-06 02:46:20|180429.7|180299.7|180433.9|180303.9|180433.9|180303.9|180429.7|180299.7|2
1733453190000|2024-12-06 02:46:30|180429.7|180299.7|180450.3|180320.3|180450.3|180320.3|180429.7|180299.7|5
1733453200000|2024-12-06 02:46:40|180445.5|180315.5|180447|180317|180447|180317|180444.2|180314.2|3
1733453210000|2024-12-06 02:46:50|180444.1|180314.1|180441.1|180311.1|180444.1|180314.1|180441.1|180311.1|2
1733453220000|2024-12-06 02:47:00|180436.7|180306.7|180436.7|180306.7|180436.7|180306.7|180436.7|180306.7|1
1733453230000|2024-12-06 02:47:10|180427.5|180297.5|180437.2|180307.2|180437.2|180307.2|180427.5|180297.5|4
1733453240000|2024-12-06 02:47:20|180430.1|180300.1|180414|180284|180430.1|180300.1|180413.5|180283.5|14
1733453260000|2024-12-06 02:47:40|180414.5|180284.5|180424.3|180294.3|180424.3|180294.3|180414.5|180284.5|3
1733453270000|2024-12-06 02:47:50|180423.1|180293.1|180442.2|180312.2|180442.2|180312.2|180416.8|180286.8|11
1733453280000|2024-12-06 02:48:00|180439.1|180309.1|180442.9|180312.9|180442.9|180312.9|180438.6|180308.6|4
1733453290000|2024-12-06 02:48:10|180438.6|180308.6|180451.4|180321.4|180451.4|180321.4|180438.6|180308.6|8
1733453300000|2024-12-06 02:48:20|180440.1|180310.1|180440.1|180310.1|180440.1|180310.1|180440.1|180310.1|1
1733453330000|2024-12-06 02:48:50|180438.7|180308.7|180437.7|180307.7|180438.7|180308.7|180429.1|180299.1|4
1733453360000|2024-12-06 02:49:20|180444.8|180314.8|180448.6|180318.6|180448.6|180318.6|180444.8|180314.8|3
1733453370000|2024-12-06 02:49:30|180450|180320|180450|180320|180450|180320|180450|180320|1
1733453380000|2024-12-06 02:49:40|180453.9|180323.9|180449.8|180319.8|180454.6|180324.6|180449.8|180319.8|3
1733453390000|2024-12-06 02:49:50|180450.5|180320.5|180450.5|180320.5|180450.5|180320.5|180450.5|180320.5|1
1733453400000|2024-12-06 02:50:00|180457.9|180327.9|180451.2|180321.2|180457.9|180327.9|180447.7|180317.7|4
1733453410000|2024-12-06 02:50:10|180451.3|180321.3|180443.1|180313.1|180451.3|180321.3|180443.1|180313.1|5
1733453420000|2024-12-06 02:50:20|180443.9|180313.9|180445.1|180315.1|180445.1|180315.1|180443.7|180313.7|3
1733453430000|2024-12-06 02:50:30|180445|180315|180445.1|180315.1|180445.1|180315.1|180445|180315|2
1733453440000|2024-12-06 02:50:40|180448.5|180318.5|180438.8|180308.8|180448.5|180318.5|180438.8|180308.8|2
1733453450000|2024-12-06 02:50:50|180441.7|180311.7|180441.7|180311.7|180441.7|180311.7|180441.7|180311.7|1
1733453460000|2024-12-06 02:51:00|180443.8|180313.8|180445.6|180315.6|180445.6|180315.6|180443.8|180313.8|2
1733453470000|2024-12-06 02:51:10|180447.1|180317.1|180447.3|180317.3|180447.3|180317.3|180447.1|180317.1|2
1733453480000|2024-12-06 02:51:20|180446.4|180316.4|180447.3|180317.3|180447.3|180317.3|180445.5|180315.5|3
1733453490000|2024-12-06 02:51:30|180445.3|180315.3|180437|180307|180445.3|180315.3|180437|180307|3
1733453500000|2024-12-06 02:51:40|180441|180311|180441|180311|180441|180311|180441|180311|1
1733453510000|2024-12-06 02:51:50|180442.2|180312.2|180442.2|180312.2|180442.2|180312.2|180442.2|180312.2|1
1733453520000|2024-12-06 02:52:00|180442.4|180312.4|180442.2|180312.2|180442.4|180312.4|180442.2|180312.2|2
1733453530000|2024-12-06 02:52:10|180441.4|180311.4|180440.7|180310.7|180441.4|180311.4|180440.7|180310.7|2
1733453540000|2024-12-06 02:52:20|180441.4|180311.4|180441|180311|180442.2|180312.2|180441|180311|6
1733453560000|2024-12-06 02:52:40|180442.5|180312.5|180442.6|180312.6|180442.6|180312.6|180442.5|180312.5|2
1733453570000|2024-12-06 02:52:50|180434.8|180304.8|180441.6|180311.6|180441.6|180311.6|180434.8|180304.8|5
1733453580000|2024-12-06 02:53:00|180439.9|180309.9|180439.4|180309.4|180439.9|180309.9|180437.7|180307.7|3
1733453590000|2024-12-06 02:53:10|180440.5|180310.5|180448|180318|180448|180318|180440.5|180310.5|3
1733453600000|2024-12-06 02:53:20|180448.1|180318.1|180468.5|180338.5|180468.5|180338.5|180448|180318|5
1733453620000|2024-12-06 02:53:40|180462.4|180332.4|180460.6|180330.6|180462.4|180332.4|180460.6|180330.6|3
1733453630000|2024-12-06 02:53:50|180461.2|180331.2|180488.7|180270.9|180488.7|180331.2|180460.6|180270.9|3
1733453640000|2024-12-06 02:54:00|180486.5|180274.7|180450|180320|180486.5|180320.6|180448.3|180274.7|8
1733453650000|2024-12-06 02:54:10|180449.6|180319.6|180450|180320|180450|180320|180449.3|180319.3|6
1733453660000|2024-12-06 02:54:20|180449.2|180319.2|180450.1|180320.1|180450.8|180320.8|180449.2|180319.2|4
1733453670000|2024-12-06 02:54:30|180451.5|180321.5|180467.5|180337.5|180467.5|180337.5|180451.5|180321.5|3
1733453690000|2024-12-06 02:54:50|180469.3|180339.3|180453.8|180323.8|180469.3|180339.3|180452.1|180322.1|6
1733453700000|2024-12-06 02:55:00|180454.8|180324.8|180452.3|180322.3|180454.8|180324.8|180452.1|180322.1|6
1733453710000|2024-12-06 02:55:10|180452.5|180322.5|180451.8|180321.8|180452.5|180322.5|180451.8|180321.8|2
1733453720000|2024-12-06 02:55:20|180451.7|180321.7|180451.5|180321.5|180451.7|180321.7|180451.5|180321.5|2
1733453740000|2024-12-06 02:55:40|180451|180321|180451|180321|180451|180321|180451|180321|1
1733453750000|2024-12-06 02:55:50|180450.7|180320.7|180450.7|180320.7|180450.7|180320.7|180450.7|180320.7|1
1733453760000|2024-12-06 02:56:00|180450.8|180320.8|180450.2|180320.2|180450.8|180320.8|180450.2|180320.2|4
1733453770000|2024-12-06 02:56:10|180450.3|180320.3|180451.5|180321.5|180451.5|180321.5|180450.3|180320.3|2
1733453800000|2024-12-06 02:56:40|180451.9|180321.9|180451.1|180321.1|180451.9|180321.9|180451.1|180321.1|2
1733453810000|2024-12-06 02:56:50|180450|180320|180438.3|180308.3|180450|180320|180438.3|180308.3|3
1733453820000|2024-12-06 02:57:00|180435.1|180305.1|180432.9|180302.9|180435.1|180305.1|180432.9|180302.9|4
1733453830000|2024-12-06 02:57:10|180433|180303|180433|180303|180433|180303|180432.9|180302.9|3
1733453850000|2024-12-06 02:57:30|180439.2|180309.2|180438.2|180308.2|180439.2|180309.2|180438.2|180308.2|2
1733453860000|2024-12-06 02:57:40|180438.3|180308.3|180448.7|180318.7|180448.7|180318.7|180438.1|180308.1|5
1733453870000|2024-12-06 02:57:50|180481.2|180280.3|180444.1|180314.1|180481.2|180314.1|180437.7|180280.3|6
1733453880000|2024-12-06 02:58:00|180438.5|180308.5|180440.7|180310.7|180440.7|180310.7|180438.5|180308.5|3
1733453890000|2024-12-06 02:58:10|180437|180307|180437|180307|180437|180307|180437|180307|1
1733453910000|2024-12-06 02:58:30|180439.9|180309.9|180439.9|180309.9|180440|180310|180439.9|180309.9|3
1733453920000|2024-12-06 02:58:40|180438.8|180308.8|180440.7|180310.7|180440.7|180310.7|180437.8|180307.8|4
1733453930000|2024-12-06 02:58:50|180442.8|180312.8|180434|180304|180442.8|180312.8|180434|180304|3
1733453940000|2024-12-06 02:59:00|180430.7|180300.7|180429.5|180299.5|180430.7|180300.7|180429.1|180299.1|3
1733453960000|2024-12-06 02:59:20|180432|180302|180432|180302|180432|180302|180432|180302|1
1733453970000|2024-12-06 02:59:30|180431|180301|180426.6|180296.6|180431|180301|180426.6|180296.6|3
1733453980000|2024-12-06 02:59:40|180429.1|180299.1|180426.8|180296.8|180431|180301|180426.8|180296.8|6
1733453990000|2024-12-06 02:59:50|180426.7|180296.7|180436.3|180306.3|180436.3|180306.3|180426.7|180296.7|5
1733454000000|2024-12-06 03:00:00|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|1
1733454010000|2024-12-06 03:00:10|180429.6|180299.6|180429.6|180299.6|180429.6|180299.6|180429.6|180299.6|1
1733454030000|2024-12-06 03:00:30|180423.7|180293.7|180423.7|180293.7|180423.7|180293.7|180423.7|180293.7|1
1733454040000|2024-12-06 03:00:40|180431.2|180301.2|180442.9|180312.9|180442.9|180312.9|180431.2|180301.2|3
1733454060000|2024-12-06 03:01:00|180434.9|180304.9|180430.3|180300.3|180434.9|180304.9|180430.3|180300.3|2
1733454080000|2024-12-06 03:01:20|180426.9|180296.9|180419.2|180289.2|180426.9|180296.9|180419.2|180289.2|3
1733454090000|2024-12-06 03:01:30|180413.5|180283.5|180413.5|180283.5|180413.5|180283.5|180413.5|180283.5|1
1733454100000|2024-12-06 03:01:40|180425|180295|180425|180295|180425|180295|180425|180295|1
1733454110000|2024-12-06 03:01:50|180429.8|180299.8|180433.5|180303.5|180434.9|180304.9|180424.8|180294.8|14
1733454120000|2024-12-06 03:02:00|180432.1|180302.1|180427.8|180297.8|180432.1|180302.1|180427.3|180297.3|4
1733454150000|2024-12-06 03:02:30|180429|180299|180429|180299|180429|180299|180429|180299|1
1733454160000|2024-12-06 03:02:40|180430.5|180300.5|180428.7|180298.7|180430.5|180300.5|180428.7|180298.7|2
1733454170000|2024-12-06 03:02:50|180428.6|180298.6|180421|180291|180428.6|180298.6|180421|180291|2
1733454180000|2024-12-06 03:03:00|180420.8|180290.8|180365|180235|180420.8|180290.8|180365|180235|2
1733454190000|2024-12-06 03:03:10|180362.3|180232.3|180362.3|180232.3|180362.3|180232.3|180362.3|180232.3|1
1733454200000|2024-12-06 03:03:20|180362.4|180232.4|180362.4|180232.4|180362.4|180232.4|180362.4|180232.4|1
1733454210000|2024-12-06 03:03:30|180362.5|180232.5|180362.5|180232.5|180362.5|180232.5|180362.5|180232.5|1
1733454220000|2024-12-06 03:03:40|180357.4|180227.4|180363.7|180233.7|180363.7|180233.7|180357.4|180227.4|2
1733454250000|2024-12-06 03:04:10|180367|180237|180364.3|180234.3|180368.7|180238.7|180364.3|180234.3|3
1733454260000|2024-12-06 03:04:20|180368.8|180238.8|180366.9|180236.9|180368.8|180238.8|180366.9|180236.9|2
1733454270000|2024-12-06 03:04:30|180368.8|180238.8|180419.9|180289.9|180428.9|180298.9|180364.2|180234.2|7
1733454280000|2024-12-06 03:04:40|180414.2|180284.2|180412.5|180282.5|180414.2|180284.2|180412.5|180282.5|2
1733454290000|2024-12-06 03:04:50|180416.2|180286.2|180416.2|180286.2|180416.2|180286.2|180416.2|180286.2|1
1733454300000|2024-12-06 03:05:00|180413|180283|180413|180283|180413|180283|180413|180283|1
1733454320000|2024-12-06 03:05:20|180424.5|180294.5|180431.4|180301.4|180431.4|180301.4|180424.5|180294.5|3
1733454330000|2024-12-06 03:05:30|180431.5|180301.5|180419.3|180289.3|180432.8|180302.8|180419.3|180289.3|4
1733454340000|2024-12-06 03:05:40|180420.3|180290.3|180424.3|180294.3|180424.3|180294.3|180420.3|180290.3|3
1733454350000|2024-12-06 03:05:50|180420.6|180290.6|180422|180292|180422|180292|180420.6|180290.6|4
1733454360000|2024-12-06 03:06:00|180420.6|180290.6|180423.5|180293.5|180423.5|180293.5|180412.5|180282.5|7
1733454370000|2024-12-06 03:06:10|180427.2|180297.2|180427.2|180297.2|180427.2|180297.2|180427.2|180297.2|1
1733454380000|2024-12-06 03:06:20|180431|180301|180432.6|180302.6|180438.2|180308.2|180431|180301|5
1733454390000|2024-12-06 03:06:30|180437.9|180307.9|180431.4|180301.4|180437.9|180307.9|180431.4|180301.4|2
1733454400000|2024-12-06 03:06:40|180438.4|180308.4|180431.2|180301.2|180438.9|180308.9|180431.2|180301.2|3
1733454410000|2024-12-06 03:06:50|180438.4|180308.4|180433.4|180303.4|180438.4|180308.4|180431|180301|9
1733454420000|2024-12-06 03:07:00|180440.6|180310.6|180446.9|180316.9|180446.9|180316.9|180440.6|180310.6|2
1733454430000|2024-12-06 03:07:10|180441.6|180311.6|180433.9|180303.9|180441.6|180311.6|180433.9|180303.9|3
1733454440000|2024-12-06 03:07:20|180431.3|180301.3|180431.3|180301.3|180431.3|180301.3|180431.3|180301.3|1
1733454460000|2024-12-06 03:07:40|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|1
1733454470000|2024-12-06 03:07:50|180435.7|180305.7|180435.5|180305.5|180435.7|180305.7|180430.2|180300.2|5
1733454480000|2024-12-06 03:08:00|180431.1|180301.1|180431.1|180301.1|180431.1|180301.1|180431.1|180301.1|1
1733454510000|2024-12-06 03:08:30|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|180432.5|180302.5|1
1733454530000|2024-12-06 03:08:50|180430.5|180300.5|180420.4|180290.4|180430.5|180300.5|180419.8|180289.8|4
1733454540000|2024-12-06 03:09:00|180423.1|180293.1|180424.4|180294.4|180424.4|180294.4|180421.1|180291.1|3
1733454550000|2024-12-06 03:09:10|180423.7|180293.7|180423.9|180293.9|180423.9|180293.9|180423.7|180293.7|2
1733454560000|2024-12-06 03:09:20|180423.7|180293.7|180400.3|180270.3|180425.2|180295.2|180400.3|180270.3|4
1733454580000|2024-12-06 03:09:40|180395.4|180265.4|180400.3|180270.3|180400.3|180270.3|180395.4|180265.4|2
1733454590000|2024-12-06 03:09:50|180396.1|180266.1|180396.1|180266.1|180396.1|180266.1|180396.1|180266.1|1
1733454600000|2024-12-06 03:10:00|180394.9|180264.9|180386.8|180256.8|180394.9|180264.9|180386.8|180256.8|3
1733454610000|2024-12-06 03:10:10|180396.3|180266.3|180396.3|180266.3|180396.3|180266.3|180396.3|180266.3|1
1733454620000|2024-12-06 03:10:20|180397.6|180267.6|180397.6|180267.6|180397.6|180267.6|180397.6|180267.6|1
1733454630000|2024-12-06 03:10:30|180395.9|180265.9|180395.9|180265.9|180395.9|180265.9|180395.9|180265.9|1
1733454640000|2024-12-06 03:10:40|180392.7|180262.7|180392.7|180262.7|180392.7|180262.7|180392.7|180262.7|1
1733454650000|2024-12-06 03:10:50|180393|180263|180389.1|180259.1|180393|180263|180389.1|180259.1|2
1733454660000|2024-12-06 03:11:00|180390.4|180260.4|180392.1|180262.1|180394|180264|180390.4|180260.4|4
1733454670000|2024-12-06 03:11:10|180389.9|180259.9|180396.4|180266.4|180396.4|180266.4|180389.9|180259.9|3
1733454680000|2024-12-06 03:11:20|180396.5|180266.5|180396.8|180266.8|180396.8|180266.8|180396.5|180266.5|2
1733454690000|2024-12-06 03:11:30|180396.4|180266.4|180396.3|180266.3|180396.4|180266.4|180396.3|180266.3|2
1733454700000|2024-12-06 03:11:40|180393.8|180263.8|180393.8|180263.8|180393.8|180263.8|180393.8|180263.8|1
1733454710000|2024-12-06 03:11:50|180393.6|180263.6|180393.6|180263.6|180393.6|180263.6|180393.6|180263.6|1
1733454720000|2024-12-06 03:12:00|180393.3|180263.3|180396.5|180266.5|180396.5|180266.5|180393.3|180263.3|3
1733454730000|2024-12-06 03:12:10|180395.3|180265.3|180395.5|180265.5|180395.5|180265.5|180395.3|180265.3|2
1733454740000|2024-12-06 03:12:20|180394.9|180264.9|180347.4|180217.4|180394.9|180264.9|180333.6|180203.6|5
1733454750000|2024-12-06 03:12:30|180350.1|180220.1|180350.1|180220.1|180350.1|180220.1|180350.1|180220.1|1
1733454760000|2024-12-06 03:12:40|180351.6|180221.6|180350.7|180220.7|180351.6|180221.6|180342.4|180212.4|4
1733454770000|2024-12-06 03:12:50|180353.4|180223.4|180344.7|180214.7|180353.4|180223.4|180344.7|180214.7|5
1733454780000|2024-12-06 03:13:00|180337.2|180207.2|180336|180206|180337.2|180207.2|180330.6|180200.6|8
1733454790000|2024-12-06 03:13:10|180337.7|180207.7|180338|180208|180338.7|180208.7|180330.1|180200.1|8
1733454800000|2024-12-06 03:13:20|180342.5|180212.5|180345.3|180215.3|180345.3|180215.3|180330|180200|10
1733454820000|2024-12-06 03:13:40|180344.3|180214.3|180344.3|180214.3|180344.3|180214.3|180344.3|180214.3|1
1733454830000|2024-12-06 03:13:50|180351.8|180221.8|180344.7|180214.7|180351.8|180221.8|180344.7|180214.7|2
1733454840000|2024-12-06 03:14:00|180341.7|180211.7|180346.8|180216.8|180346.8|180216.8|180341.7|180211.7|5
1733454850000|2024-12-06 03:14:10|180351.5|180221.5|180359.9|180229.9|180364.4|180234.4|180347.7|180217.7|5
1733454860000|2024-12-06 03:14:20|180364.6|180234.6|180359.2|180229.2|180364.6|180234.6|180359.2|180229.2|4
1733454870000|2024-12-06 03:14:30|180363.9|180233.9|180345.1|180215.1|180363.9|180233.9|180333.2|180203.2|9
1733454880000|2024-12-06 03:14:40|180332.8|180202.8|180334.6|180204.6|180334.6|180204.6|180331.7|180201.7|3
1733454890000|2024-12-06 03:14:50|180334|180204|180336.9|180206.9|180336.9|180206.9|180331.1|180201.1|3
1733454900000|2024-12-06 03:15:00|180338.3|180208.3|180341.6|180211.6|180346.2|180216.2|180333.5|180203.5|14
1733454910000|2024-12-06 03:15:10|180346.7|180216.7|180354.7|180224.7|180354.7|180224.7|180346.7|180216.7|3
1733454920000|2024-12-06 03:15:20|180352.1|180222.1|180352.1|180222.1|180352.1|180222.1|180352.1|180222.1|1
1733454940000|2024-12-06 03:15:40|180352.5|180222.5|180421.6|180291.6|180422.9|180292.9|180352.5|180222.5|6
1733454970000|2024-12-06 03:16:10|180419.5|180289.5|180419.5|180289.5|180419.5|180289.5|180419.5|180289.5|1
1733454990000|2024-12-06 03:16:30|180420.5|180290.5|180418.7|180288.7|180421|180291|180414.6|180284.6|6
1733455000000|2024-12-06 03:16:40|180419|180289|180419|180289|180419|180289|180419|180289|1
1733455020000|2024-12-06 03:17:00|180412.2|180282.2|180418|180288|180418|180288|180412.2|180282.2|2
1733455030000|2024-12-06 03:17:10|180404.1|180274.1|180396.3|180266.3|180404.1|180274.1|180394.8|180264.8|4
1733455040000|2024-12-06 03:17:20|180408.6|180278.6|180413.9|180283.9|180413.9|180283.9|180408.6|180278.6|3
1733455050000|2024-12-06 03:17:30|180412.9|180282.9|180412.9|180282.9|180412.9|180282.9|180412.9|180282.9|1
1733455060000|2024-12-06 03:17:40|180407.9|180277.9|180386.8|180256.8|180407.9|180277.9|180386.8|180256.8|6
1733455070000|2024-12-06 03:17:50|180372.1|180242.1|180340.8|180210.8|180372.1|180242.1|180327.4|180197.4|8
1733455080000|2024-12-06 03:18:00|180340.2|180210.2|180340.5|180210.5|180341.6|180211.6|180339.8|180209.8|6
1733455090000|2024-12-06 03:18:10|180339.8|180209.8|180339.8|180209.8|180339.8|180209.8|180339.8|180209.8|1
1733455100000|2024-12-06 03:18:20|180340.5|180210.5|180338.5|180208.5|180340.5|180210.5|180338.5|180208.5|2
1733455110000|2024-12-06 03:18:30|180352.4|180222.4|180352.4|180222.4|180352.4|180222.4|180352.4|180222.4|1
1733455120000|2024-12-06 03:18:40|180353.3|180223.3|180352.4|180222.4|180353.3|180223.3|180352.4|180222.4|4
1733455130000|2024-12-06 03:18:50|180339.8|180209.8|180338.6|180208.6|180339.8|180209.8|180338.6|180208.6|2
1733455140000|2024-12-06 03:19:00|180345.6|180215.6|180350.9|180220.9|180350.9|180220.9|180345.6|180215.6|2
1733455170000|2024-12-06 03:19:30|180352.4|180222.4|180352.4|180222.4|180352.4|180222.4|180352.4|180222.4|1
1733455180000|2024-12-06 03:19:40|180352.5|180222.5|180350.5|180220.5|180352.5|180222.5|180350.5|180220.5|2
1733455190000|2024-12-06 03:19:50|180346.1|180216.1|180351.6|180221.6|180351.6|180221.6|180346.1|180216.1|3
1733455200000|2024-12-06 03:20:00|180354.6|180224.6|180355.4|180225.4|180355.4|180225.4|180354.6|180224.6|2
1733455210000|2024-12-06 03:20:10|180375.5|180245.5|180375.5|180245.5|180375.5|180245.5|180375.5|180245.5|1
1733455240000|2024-12-06 03:20:40|180364.3|180234.3|180399.6|180198.8|180399.6|180234.3|180363.6|180198.8|3
1733455250000|2024-12-06 03:20:50|180400.8|180197.7|180364.3|180234.3|180400.8|180234.3|180364.3|180197.7|4
1733455260000|2024-12-06 03:21:00|180354.7|180224.7|180348.6|180218.6|180362.2|180232.2|180348.6|180218.6|3
1733455290000|2024-12-06 03:21:30|180348.5|180218.5|180348.5|180218.5|180348.5|180218.5|180348.5|180218.5|1
1733455300000|2024-12-06 03:21:40|180353.3|180223.3|180353.3|180223.3|180353.3|180223.3|180353.3|180223.3|1
1733455310000|2024-12-06 03:21:50|180344|180214|180343.6|180213.6|180344|180214|180343.6|180213.6|2
1733455320000|2024-12-06 03:22:00|180338.6|180208.6|180344.8|180214.8|180344.8|180214.8|180334.6|180204.6|3
1733455340000|2024-12-06 03:22:20|180342|180212|180344|180214|180344|180214|180342|180212|2
1733455360000|2024-12-06 03:22:40|180346.4|180216.4|180346.4|180216.4|180346.4|180216.4|180346.4|180216.4|1
1733455370000|2024-12-06 03:22:50|180340.3|180210.3|180340.3|180210.3|180340.3|180210.3|180340.3|180210.3|1
1733455380000|2024-12-06 03:23:00|180340.1|180210.1|180340.1|180210.1|180340.1|180210.1|180340.1|180210.1|1
1733455400000|2024-12-06 03:23:20|180340|180210|180340|180210|180340|180210|180340|180210|1
1733455420000|2024-12-06 03:23:40|180346.4|180216.4|180339|180209|180346.4|180216.4|180339|180209|3
1733455430000|2024-12-06 03:23:50|180354.7|180224.7|180354.7|180224.7|180354.7|180224.7|180354.7|180224.7|1
1733455460000|2024-12-06 03:24:20|180351|180221|180344.1|180214.1|180351|180221|180343.5|180213.5|3
1733455470000|2024-12-06 03:24:30|180338.2|180208.2|180336.3|180206.3|180338.2|180208.2|180336.1|180206.1|3
1733455480000|2024-12-06 03:24:40|180339.9|180209.9|180338.9|180208.9|180339.9|180209.9|180335.9|180205.9|8
1733455490000|2024-12-06 03:24:50|180339.5|180209.5|180327.1|180197.1|180339.5|180209.5|180327.1|180197.1|4
1733455500000|2024-12-06 03:25:00|180326|180196|180326.1|180196.1|180326.1|180196.1|180326|180196|2
1733455510000|2024-12-06 03:25:10|180324.4|180194.4|180263.3|180133.3|180324.4|180194.4|180257.5|180127.5|8
1733455520000|2024-12-06 03:25:20|180263|180133|180263.7|180133.7|180263.7|180133.7|180262|180132|3
1733455530000|2024-12-06 03:25:30|180259.1|180129.1|180254.5|180124.5|180259.1|180129.1|180246.1|180116.1|5
1733455540000|2024-12-06 03:25:40|180250.5|180120.5|180255.1|180125.1|180255.3|180125.3|180250.5|180120.5|4
1733455550000|2024-12-06 03:25:50|180250.5|180120.5|180241.5|180111.5|180254.5|180124.5|180240.2|180110.2|9
1733455560000|2024-12-06 03:26:00|180247.9|180117.9|180265|180135|180265|180135|180247.9|180117.9|7
1733455570000|2024-12-06 03:26:10|180261|180131|180261|180131|180261|180131|180261|180131|1
1733455580000|2024-12-06 03:26:20|180262.1|180132.1|180262.4|180132.4|180262.4|180132.4|180258.6|180128.6|3
1733455590000|2024-12-06 03:26:30|180267.4|180137.4|180264.2|180134.2|180267.4|180137.4|180264.2|180134.2|2
1733455600000|2024-12-06 03:26:40|180261.6|180131.6|180265.6|180135.6|180265.6|180135.6|180261.6|180131.6|2
1733455610000|2024-12-06 03:26:50|180251.6|180121.6|180248.6|180118.6|180251.6|180121.6|180248.6|180118.6|2
1733455620000|2024-12-06 03:27:00|180248.5|180118.5|180248.5|180118.5|180248.5|180118.5|180248.5|180118.5|1
1733455640000|2024-12-06 03:27:20|180247.8|180117.8|180262.6|180132.6|180264.6|180134.6|180247.6|180117.6|7
1733455650000|2024-12-06 03:27:30|180268.5|180138.5|180275.7|180145.7|180275.7|180145.7|180265.1|180135.1|7
1733455660000|2024-12-06 03:27:40|180277.8|180147.8|180270.4|180140.4|180279.8|180149.8|180270.4|180140.4|7
1733455670000|2024-12-06 03:27:50|180270.5|180140.5|180270.6|180140.6|180270.6|180140.6|180270.5|180140.5|2
1733455680000|2024-12-06 03:28:00|180269.5|180139.5|180273.5|180143.5|180273.5|180143.5|180269.5|180139.5|2
1733455700000|2024-12-06 03:28:20|180273.2|180143.2|180273.2|180143.2|180273.2|180143.2|180273.2|180143.2|1
1733455710000|2024-12-06 03:28:30|180273.3|180143.3|180264.7|180134.7|180273.3|180143.3|180264.7|180134.7|4
1733455720000|2024-12-06 03:28:40|180267.4|180137.4|180267.4|180137.4|180267.4|180137.4|180267.4|180137.4|1
1733455730000|2024-12-06 03:28:50|180267.2|180137.2|180265|180135|180267.3|180137.3|180265|180135|3
1733455740000|2024-12-06 03:29:00|180272.5|180142.5|180276.5|180146.5|180276.5|180146.5|180272.5|180142.5|2
1733455750000|2024-12-06 03:29:10|180273.3|180143.3|180284.1|180154.1|180284.1|180154.1|180273.3|180143.3|2
1733455760000|2024-12-06 03:29:20|180277|180147|180286.1|180156.1|180293.7|180163.7|180277|180147|10
1733455770000|2024-12-06 03:29:30|180292.9|180162.9|180284.7|180154.7|180293.3|180163.3|180284.7|180154.7|23
1733455780000|2024-12-06 03:29:40|180282.7|180152.7|180277.2|180147.2|180282.7|180152.7|180277.2|180147.2|3
1733455790000|2024-12-06 03:29:50|180275.9|180145.9|180277.6|180147.6|180277.6|180147.6|180275.9|180145.9|2
1733455800000|2024-12-06 03:30:00|180276|180146|180281.8|180151.8|180281.8|180151.8|180276|180146|3
1733455810000|2024-12-06 03:30:10|180305.1|180175.1|180285.4|180155.4|180305.1|180175.1|180285.4|180155.4|15
1733455820000|2024-12-06 03:30:20|180289.9|180159.9|180281.9|180151.9|180289.9|180159.9|180281.9|180151.9|5
1733455830000|2024-12-06 03:30:30|180286.6|180156.6|180286|180156|180286.6|180156.6|180281.7|180151.7|3
1733455840000|2024-12-06 03:30:40|180285.5|180155.5|180284.7|180154.7|180285.5|180155.5|180284.7|180154.7|2
1733455850000|2024-12-06 03:30:50|180282.6|180152.6|180285|180155|180285|180155|180282.6|180152.6|4
1733455870000|2024-12-06 03:31:10|180282.4|180152.4|180284.8|180154.8|180284.8|180154.8|180282.4|180152.4|2
1733455880000|2024-12-06 03:31:20|180293.5|180163.5|180307.8|180177.8|180313|180183|180293.5|180163.5|3
1733455900000|2024-12-06 03:31:40|180314.1|180184.1|180331.5|180201.5|180331.5|180201.5|180314.1|180184.1|2
1733455930000|2024-12-06 03:32:10|180332.3|180202.3|180331.5|180201.5|180332.3|180202.3|180331.5|180201.5|2
1733455940000|2024-12-06 03:32:20|180333.5|180203.5|180343.4|180213.4|180343.4|180213.4|180333.5|180203.5|2
1733455950000|2024-12-06 03:32:30|180345.4|180215.4|180345.2|180215.2|180345.4|180215.4|180343.6|180213.6|3
1733455960000|2024-12-06 03:32:40|180343.8|180213.8|180343.8|180213.8|180343.8|180213.8|180343.8|180213.8|1
1733455970000|2024-12-06 03:32:50|180345.4|180215.4|180337.7|180207.7|180345.5|180215.5|180337.4|180207.4|6
1733455980000|2024-12-06 03:33:00|180264.4|180174.4|180273.1|180183.1|180273.1|180183.1|180264.4|180174.4|2
1733455990000|2024-12-06 03:33:10|180266.3|180176.3|180275.2|180185.2|180275.2|180185.2|180266.3|180176.3|2
1733456000000|2024-12-06 03:33:20|180275.1|180185.1|180275.1|180185.1|180275.1|180185.1|180275.1|180185.1|1
1733456010000|2024-12-06 03:33:30|180289|180199|180301.7|180211.7|180315.4|180225.4|180289|180199|3
1733456020000|2024-12-06 03:33:40|180308|180218|180304.4|180214.4|180309.3|180219.3|180304.4|180214.4|3
1733456030000|2024-12-06 03:33:50|180293.4|180203.4|180276.3|180186.3|180293.4|180203.4|180268.7|180178.7|5
1733456040000|2024-12-06 03:34:00|180268.1|180178.1|180275.8|180185.8|180275.8|180185.8|180268.1|180178.1|2
1733456060000|2024-12-06 03:34:20|180277|180187|180274.8|180184.8|180277|180187|180268.3|180178.3|3
1733456080000|2024-12-06 03:34:40|180268.1|180178.1|180275.8|180185.8|180275.8|180185.8|180268.1|180178.1|2
1733456090000|2024-12-06 03:34:50|180278.3|180188.3|180274.8|180184.8|180278.3|180188.3|180268.7|180178.7|3
1733456100000|2024-12-06 03:35:00|180261.9|180171.9|180268.5|180178.5|180268.5|180178.5|180260.3|180170.3|7
1733456110000|2024-12-06 03:35:10|180272.3|180182.3|180272.3|180182.3|180272.3|180182.3|180272.3|180182.3|1
1733456120000|2024-12-06 03:35:20|180277.8|180187.8|180271.6|180181.6|180277.8|180187.8|180271.6|180181.6|2
1733456130000|2024-12-06 03:35:30|180264.9|180174.9|180274.5|180184.5|180274.5|180184.5|180264.9|180174.9|2
1733456150000|2024-12-06 03:35:50|180266.9|180176.9|180272.9|180182.9|180272.9|180182.9|180266.9|180176.9|2
1733456160000|2024-12-06 03:36:00|180270.3|180180.3|180260.9|180170.9|180270.3|180180.3|180259.1|180169.1|3
1733456170000|2024-12-06 03:36:10|180249.6|180159.6|180258.5|180168.5|180258.5|180168.5|180237.1|180147.1|5
1733456180000|2024-12-06 03:36:20|180249.4|180159.4|180250.6|180160.6|180256.9|180166.9|180244.8|180154.8|5
1733456190000|2024-12-06 03:36:30|180244.8|180154.8|180256.8|180166.8|180257.4|180167.4|180244.6|180154.6|12
1733456200000|2024-12-06 03:36:40|180249.1|180159.1|180246.7|180156.7|180255.9|180165.9|180246.6|180156.6|8
1733456210000|2024-12-06 03:36:50|180255.4|180165.4|180248.7|180158.7|180258.8|180168.8|180248.2|180158.2|9
1733456220000|2024-12-06 03:37:00|180256.2|180166.2|180250|180160|180260|180170|180248.9|180158.9|9
1733456230000|2024-12-06 03:37:10|180257.5|180167.5|180252.6|180162.6|180257.5|180167.5|180246.4|180156.4|6
1733456240000|2024-12-06 03:37:20|180247.9|180157.9|180252.5|180162.5|180254.6|180164.6|180246.4|180156.4|12
1733456250000|2024-12-06 03:37:30|180246.8|180156.8|180253|180163|180254.7|180164.7|180246.8|180156.8|7
1733456260000|2024-12-06 03:37:40|180247|180157|180250.4|180160.4|180254.6|180164.6|180244.5|180154.5|10
1733456270000|2024-12-06 03:37:50|180252.9|180162.9|180256.9|180166.9|180260.8|180170.8|180252.4|180162.4|5
1733456280000|2024-12-06 03:38:00|180264.6|180174.6|180260.2|180170.2|180264.6|180174.6|180255.1|180165.1|5
1733456290000|2024-12-06 03:38:10|180253.9|180163.9|180260.9|180170.9|180260.9|180170.9|180253.8|180163.8|4
1733456300000|2024-12-06 03:38:20|180267.5|180177.5|180262|180172|180267.5|180177.5|180262|180172|2
1733456310000|2024-12-06 03:38:30|180267.5|180177.5|180262|180172|180267.5|180177.5|180262|180172|2
1733456320000|2024-12-06 03:38:40|180252|180162|180264.4|180174.4|180264.4|180174.4|180246.5|180156.5|16
1733456330000|2024-12-06 03:38:50|180256|180166|180256.5|180166.5|180267.2|180177.2|180249.3|180159.3|10
1733456340000|2024-12-06 03:39:00|180256.6|180166.6|180264.6|180174.6|180264.6|180174.6|180250.4|180160.4|10
1733456350000|2024-12-06 03:39:10|180256.8|180166.8|180257.9|180167.9|180257.9|180167.9|180249.3|180159.3|9
1733456360000|2024-12-06 03:39:20|180249.9|180159.9|180249.4|180159.4|180260.5|180170.5|180249.4|180159.4|7
1733456370000|2024-12-06 03:39:30|180261.8|180171.8|180265.2|180175.2|180265.2|180175.2|180248.7|180158.7|8
1733456390000|2024-12-06 03:39:50|180275.2|180185.2|180265.2|180175.2|180275.2|180185.2|180265.2|180175.2|3
1733456400000|2024-12-06 03:40:00|180270.1|180180.1|180270.1|180180.1|180270.1|180180.1|180264.1|180174.1|4
1733456410000|2024-12-06 03:40:10|180271.4|180181.4|180250.2|180160.2|180271.4|180181.4|180250.2|180160.2|10
1733456420000|2024-12-06 03:40:20|180257.2|180167.2|180262.8|180172.8|180262.8|180172.8|180247.6|180157.6|11
1733456430000|2024-12-06 03:40:30|180262.7|180172.7|180262.8|180172.8|180262.8|180172.8|180247.8|180157.8|3
1733456440000|2024-12-06 03:40:40|180254|180164|180263|180173|180263|180173|180254|180164|2
1733456450000|2024-12-06 03:40:50|180255.3|180165.3|180266.2|180176.2|180266.2|180176.2|180255.3|180165.3|3
1733456460000|2024-12-06 03:41:00|180257.9|180167.9|180263.9|180173.9|180263.9|180173.9|180257.9|180167.9|2
1733456470000|2024-12-06 03:41:10|180255.5|180165.5|180276.9|180186.9|180277.6|180187.6|180255.5|180165.5|9
1733456480000|2024-12-06 03:41:20|180269.6|180179.6|180261.1|180171.1|180269.6|180179.6|180260.6|180170.6|4
1733456490000|2024-12-06 03:41:30|180266.9|180176.9|180264.4|180174.4|180271.2|180181.2|180261.3|180171.3|7
1733456500000|2024-12-06 03:41:40|180270.1|180180.1|180264.6|180174.6|180270.1|180180.1|180264.6|180174.6|2
1733456510000|2024-12-06 03:41:50|180258.7|180168.7|180258.9|180168.9|180260.5|180170.5|180251.3|180161.3|5
1733456520000|2024-12-06 03:42:00|180251.4|180161.4|180264.2|180174.2|180264.2|180174.2|180251.4|180161.4|4
1733456530000|2024-12-06 03:42:10|180255.4|180165.4|180252.4|180162.4|180263.4|180173.4|180252.4|180162.4|4
1733456540000|2024-12-06 03:42:20|180259.8|180169.8|180266.2|180176.2|180267.6|180177.6|180259.8|180169.8|3
1733456550000|2024-12-06 03:42:30|180270.3|180180.3|180270.3|180180.3|180270.3|180180.3|180270.3|180180.3|1
1733456560000|2024-12-06 03:42:40|180255.3|180165.3|180261.5|180171.5|180262.7|180172.7|180250.1|180160.1|17
1733456570000|2024-12-06 03:42:50|180250.5|180160.5|180261.3|180171.3|180261.6|180171.6|180250.3|180160.3|15
1733456580000|2024-12-06 03:43:00|180260.2|180170.2|180249.1|180159.1|180260.6|180170.6|180249.1|180159.1|6
1733456590000|2024-12-06 03:43:10|180255|180165|180260.3|180170.3|180263.7|180173.7|180251.9|180161.9|12
1733456600000|2024-12-06 03:43:20|180251.8|180161.8|180259.7|180169.7|180262|180172|180251.8|180161.8|4
1733456610000|2024-12-06 03:43:30|180264.9|180174.9|180257.6|180167.6|180264.9|180174.9|180257.6|180167.6|3
1733456620000|2024-12-06 03:43:40|180259.7|180169.7|180260.8|180170.8|180262.8|180172.8|180251.5|180161.5|9
1733456630000|2024-12-06 03:43:50|180251.2|180161.2|180270.1|180180.1|180270.1|180180.1|180249.4|180159.4|13
1733456640000|2024-12-06 03:44:00|180254.1|180164.1|180261.8|180171.8|180270.1|180180.1|180254.1|180164.1|10
1733456650000|2024-12-06 03:44:10|180267.1|180177.1|180262.4|180172.4|180269.6|180179.6|180255.5|180165.5|12
1733456660000|2024-12-06 03:44:20|180256.9|180166.9|180259.5|180169.5|180262.9|180172.9|180252.8|180162.8|8
1733456670000|2024-12-06 03:44:30|180252.9|180162.9|180259.6|180169.6|180261.3|180171.3|180252.5|180162.5|9
1733456680000|2024-12-06 03:44:40|180267.8|180177.8|180272.1|180182.1|180273.4|180183.4|180258|180168|12
1733456690000|2024-12-06 03:44:50|180266.3|180176.3|180252.5|180162.5|180266.3|180176.3|180252.5|180162.5|6
1733456700000|2024-12-06 03:45:00|180261.9|180171.9|180267.5|180177.5|180267.5|180177.5|180261.9|180171.9|2
1733456710000|2024-12-06 03:45:10|180269|180179|180313.7|180223.7|180321.9|180231.9|180269|180179|7
1733456720000|2024-12-06 03:45:20|180307.9|180217.9|180313.3|180223.3|180319.4|180229.4|180306.3|180216.3|7
1733456730000|2024-12-06 03:45:30|180320.1|180230.1|180307.4|180217.4|180320.1|180230.1|180307.4|180217.4|3
1733456740000|2024-12-06 03:45:40|180314.3|180224.3|180322.2|180232.2|180322.2|180232.2|180314.3|180224.3|2
1733456750000|2024-12-06 03:45:50|180314|180224|180314|180224|180314|180224|180314|180224|1
1733456760000|2024-12-06 03:46:00|180316.5|180226.5|180294.7|180204.7|180316.5|180226.5|180294.7|180204.7|3
1733456780000|2024-12-06 03:46:20|180320.4|180230.4|180320.4|180230.4|180320.4|180230.4|180320.4|180230.4|1
1733456790000|2024-12-06 03:46:30|180313.5|180223.5|180284.2|180194.2|180313.5|180223.5|180276.2|180186.2|10
1733456800000|2024-12-06 03:46:40|180277.6|180187.6|180291.8|180201.8|180291.8|180201.8|180277.2|180187.2|6
1733456810000|2024-12-06 03:46:50|180282.7|180192.7|180277.9|180187.9|180284.4|180194.4|180277.9|180187.9|5
1733456820000|2024-12-06 03:47:00|180268.6|180178.6|180279.8|180189.8|180280|180190|180268.6|180178.6|11
1733456830000|2024-12-06 03:47:10|180276.3|180186.3|180271.4|180181.4|180282.6|180192.6|180271.4|180181.4|8
1733456840000|2024-12-06 03:47:20|180276.5|180186.5|180301.6|180211.6|180317.4|180227.4|180270|180180|6
1733456850000|2024-12-06 03:47:30|180294.4|180204.4|180294.4|180204.4|180294.4|180204.4|180294.4|180204.4|1
1733456880000|2024-12-06 03:48:00|180319.5|180189.5|180317.4|180227.4|180319.5|180227.4|180317.4|180189.5|2
1733456890000|2024-12-06 03:48:10|180312.5|180222.5|180312.5|180222.5|180312.5|180222.5|180312.5|180222.5|1
1733456900000|2024-12-06 03:48:20|180317.7|180227.7|180312|180222|180317.7|180227.7|180312|180222|2
1733456910000|2024-12-06 03:48:30|180303|180213|180311|180221|180311|180221|180303|180213|3
1733456930000|2024-12-06 03:48:50|180312.3|180222.3|180317|180227|180317|180227|180312.3|180222.3|3
1733456940000|2024-12-06 03:49:00|180312.4|180222.4|180305.8|180215.8|180312.4|180222.4|180305.8|180215.8|3
1733456950000|2024-12-06 03:49:10|180307.6|180217.6|180307.6|180217.6|180307.6|180217.6|180307.6|180217.6|1
1733456970000|2024-12-06 03:49:30|180311.6|180221.6|180312.3|180222.3|180317.5|180227.5|180306.7|180216.7|9
1733456980000|2024-12-06 03:49:40|180320.3|180230.3|180312.2|180222.2|180325.3|180235.3|180312.2|180222.2|4
1733456990000|2024-12-06 03:49:50|180308.2|180218.2|180308.2|180218.2|180315.2|180225.2|180308.2|180218.2|3
1733457000000|2024-12-06 03:50:00|180314.6|180224.6|180300.2|180210.2|180319.1|180229.1|180295.9|180205.9|7
1733457010000|2024-12-06 03:50:10|180295.9|180205.9|180277.4|180187.4|180300.3|180210.3|180268.3|180178.3|9
1733457020000|2024-12-06 03:50:20|180270.8|180180.8|180291.6|180201.6|180291.6|180201.6|180270.8|180180.8|8
1733457050000|2024-12-06 03:50:50|180300.3|180210.3|180309.7|180219.7|180309.7|180219.7|180300.3|180210.3|3
1733457060000|2024-12-06 03:51:00|180311|180221|180311|180221|180311|180221|180311|180221|1
1733457070000|2024-12-06 03:51:10|180306.9|180216.9|180313.4|180223.4|180324|180234|180306.9|180216.9|13
1733457080000|2024-12-06 03:51:20|180309.4|180219.4|180311|180221|180311|180221|180305.3|180215.3|3
1733457090000|2024-12-06 03:51:30|180305.3|180215.3|180310.6|180220.6|180310.6|180220.6|180305.3|180215.3|2
1733457100000|2024-12-06 03:51:40|180305.9|180215.9|180317.4|180227.4|180317.4|180227.4|180305.9|180215.9|3
1733457110000|2024-12-06 03:51:50|180309.9|180219.9|180319.1|180229.1|180319.2|180229.2|180309.9|180219.9|5
1733457130000|2024-12-06 03:52:10|180313.3|180223.3|180316.4|180226.4|180319.1|180229.1|180310|180220|6
1733457140000|2024-12-06 03:52:20|180308.7|180218.7|180309.5|180219.5|180309.5|180219.5|180308.7|180218.7|2
1733457150000|2024-12-06 03:52:30|180302.6|180212.6|180273.7|180183.7|180302.6|180212.6|180268.6|180178.6|12
1733457160000|2024-12-06 03:52:40|180275|180185|180279.7|180189.7|180279.7|180189.7|180271.4|180181.4|8
1733457170000|2024-12-06 03:52:50|180282.2|180192.2|180287.9|180197.9|180292.2|180202.2|180280.9|180190.9|5
1733457180000|2024-12-06 03:53:00|180289.2|180199.2|180289.2|180199.2|180289.2|180199.2|180289.2|180199.2|1
1733457190000|2024-12-06 03:53:10|180305.2|180215.2|180284.3|180194.3|180305.2|180215.2|180280.1|180190.1|3
1733457220000|2024-12-06 03:53:40|180278.3|180188.3|180293.6|180203.6|180293.6|180203.6|180278.3|180188.3|5
1733457240000|2024-12-06 03:54:00|180289.6|180199.6|180289.6|180199.6|180289.6|180199.6|180289.6|180199.6|1
1733457250000|2024-12-06 03:54:10|180290.9|180200.9|180307.4|180217.4|180311.9|180221.9|180290.9|180200.9|4
1733457270000|2024-12-06 03:54:30|180301.8|180211.8|180299.3|180209.3|180301.8|180211.8|180299.3|180209.3|2
1733457280000|2024-12-06 03:54:40|180292.5|180202.5|180282|180192|180292.5|180202.5|180276|180186|7
1733457290000|2024-12-06 03:54:50|180288.3|180198.3|180288.6|180198.6|180288.6|180198.6|180288.3|180198.3|2
1733457330000|2024-12-06 03:55:30|180305|180175|180306.2|180176.2|180306.4|180176.4|180300.1|180170.1|5
1733457340000|2024-12-06 03:55:40|180299.4|180169.4|180305.3|180175.3|180305.3|180175.3|180299.4|180169.4|2
1733457350000|2024-12-06 03:55:50|180299.5|180169.5|180303.8|180173.8|180305.3|180175.3|180296.6|180166.6|4
1733457360000|2024-12-06 03:56:00|180276.6|180186.6|180284.8|180194.8|180285.6|180195.6|180276.6|180186.6|5
1733457370000|2024-12-06 03:56:10|180283.4|180193.4|180279|180189|180283.4|180193.4|180279|180189|2
1733457380000|2024-12-06 03:56:20|180276.3|180186.3|180276.4|180186.4|180276.4|180186.4|180270.4|180180.4|4
1733457390000|2024-12-06 03:56:30|180277.7|180187.7|180277.7|180187.7|180277.7|180187.7|180277.7|180187.7|1
1733457400000|2024-12-06 03:56:40|180272.6|180182.6|180278.2|180188.2|180280.8|180190.8|180272.6|180182.6|5
1733457410000|2024-12-06 03:56:50|180271.5|180181.5|180277.3|180187.3|180287|180197|180271.5|180181.5|5
1733457420000|2024-12-06 03:57:00|180269.2|180179.2|180278.7|180188.7|180278.7|180188.7|180269.2|180179.2|5
1733457430000|2024-12-06 03:57:10|180269|180179|180275.9|180185.9|180279.3|180189.3|180269|180179|9
1733457440000|2024-12-06 03:57:20|180280.8|180190.8|180280.8|180190.8|180280.8|180190.8|180280.8|180190.8|1
1733457450000|2024-12-06 03:57:30|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|1
1733457460000|2024-12-06 03:57:40|180278.3|180188.3|180273.3|180183.3|180283|180193|180273.3|180183.3|5
1733457470000|2024-12-06 03:57:50|180272|180182|180276.5|180186.5|180276.5|180186.5|180272|180182|2
1733457480000|2024-12-06 03:58:00|180280.9|180190.9|180278.7|180188.7|180280.9|180190.9|180271.3|180181.3|8
1733457490000|2024-12-06 03:58:10|180272.3|180182.3|180273.3|180183.3|180282.5|180192.5|180271.6|180181.6|12
1733457500000|2024-12-06 03:58:20|180279.3|180189.3|180275.7|180185.7|180279.9|180189.9|180271.7|180181.7|4
1733457510000|2024-12-06 03:58:30|180270.7|180180.7|180281|180191|180282.1|180192.1|180270.5|180180.5|13
1733457520000|2024-12-06 03:58:40|180276.6|180186.6|180278.8|180188.8|180282.7|180192.7|180271.1|180181.1|21
1733457530000|2024-12-06 03:58:50|180277.9|180187.9|180278.5|180188.5|180282.7|180192.7|180271.5|180181.5|21
1733457540000|2024-12-06 03:59:00|180282.7|180192.7|180275.6|180185.6|180282.7|180192.7|180269.7|180179.7|14
1733457550000|2024-12-06 03:59:10|180270.9|180180.9|180271.3|180181.3|180279.7|180189.7|180270.9|180180.9|10
1733457560000|2024-12-06 03:59:20|180276.7|180186.7|180282.7|180192.7|180282.7|180192.7|180271|180181|19
1733457570000|2024-12-06 03:59:30|180277.9|180187.9|180282.4|180192.4|180282.4|180192.4|180272.7|180182.7|10
1733457580000|2024-12-06 03:59:40|180273.7|180183.7|180284.3|180194.3|180284.3|180194.3|180273.7|180183.7|12
1733457590000|2024-12-06 03:59:50|180275.7|180185.7|180280.9|180190.9|180282.6|180192.6|180273.3|180183.3|8
1733457600000|2024-12-06 04:00:00|180275.1|180185.1|180307.2|180217.2|180307.2|180217.2|180275.1|180185.1|8
1733457620000|2024-12-06 04:00:20|180312.9|180222.9|180308.9|180218.9|180314.6|180224.6|180308.9|180218.9|14
1733457630000|2024-12-06 04:00:30|180313|180223|180313.8|180223.8|180313.8|180223.8|180308.8|180218.8|3
1733457640000|2024-12-06 04:00:40|180307.8|180217.8|180310.4|180220.4|180315.6|180225.6|180306.8|180216.8|8
1733457650000|2024-12-06 04:00:50|180304.4|180214.4|180319.1|180229.1|180319.1|180229.1|180300.7|180210.7|8
1733457660000|2024-12-06 04:01:00|180313.8|180223.8|180316.6|180226.6|180323.6|180233.6|180309.3|180219.3|10
1733457670000|2024-12-06 04:01:10|180311.7|180221.7|180312.3|180222.3|180319.9|180229.9|180311.1|180221.1|8
1733457680000|2024-12-06 04:01:20|180310.9|180220.9|180306.3|180216.3|180310.9|180220.9|180301.6|180211.6|4
1733457690000|2024-12-06 04:01:30|180300.1|180210.1|180305.6|180215.6|180312.6|180222.6|180296.4|180206.4|14
1733457710000|2024-12-06 04:01:50|180304.3|180214.3|180282.9|180192.9|180304.3|180214.3|180277.4|180187.4|7
1733457740000|2024-12-06 04:02:20|180276.7|180186.7|180282.8|180192.8|180282.8|180192.8|180276.7|180186.7|4
1733457750000|2024-12-06 04:02:30|180286.7|180196.7|180285.8|180195.8|180286.7|180196.7|180277.4|180187.4|5
1733457770000|2024-12-06 04:02:50|180279.7|180189.7|180275.8|180185.8|180279.7|180189.7|180275.8|180185.8|3
1733457780000|2024-12-06 04:03:00|180280.4|180190.4|180275.7|180185.7|180280.4|180190.4|180275.5|180185.5|5
1733457790000|2024-12-06 04:03:10|180280.2|180190.2|180278.6|180188.6|180281.6|180191.6|180274.2|180184.2|5
1733457800000|2024-12-06 04:03:20|180273.5|180183.5|180269.6|180179.6|180279|180189|180269.6|180179.6|7
1733457810000|2024-12-06 04:03:30|180268.3|180178.3|180274.7|180184.7|180275.2|180185.2|180268.3|180178.3|7
1733457820000|2024-12-06 04:03:40|180270.2|180180.2|180272.3|180182.3|180275.6|180185.6|180267|180177|10
1733457830000|2024-12-06 04:03:50|180265.8|180175.8|180276.5|180186.5|180276.5|180186.5|180265.8|180175.8|10
1733457840000|2024-12-06 04:04:00|180280.8|180190.8|180310.5|180220.5|180310.5|180220.5|180280.8|180190.8|3
1733457870000|2024-12-06 04:04:30|180326.5|180196.5|180326.5|180196.5|180326.5|180196.5|180326.5|180196.5|1
1733457890000|2024-12-06 04:04:50|180327.7|180197.7|180327.7|180197.7|180327.7|180197.7|180327.7|180197.7|1
1733457900000|2024-12-06 04:05:00|180308.3|180218.3|180308.3|180218.3|180308.3|180218.3|180308.3|180218.3|1
1733457920000|2024-12-06 04:05:20|180337.7|180207.7|180337.7|180207.7|180337.7|180207.7|180337.7|180207.7|1
1733457930000|2024-12-06 04:05:30|180336.3|180206.3|180326.6|180196.6|180336.3|180206.3|180326.5|180196.5|4
1733457950000|2024-12-06 04:05:50|180335.6|180205.6|180327.6|180197.6|180335.6|180205.6|180327.6|180197.6|2
1733457960000|2024-12-06 04:06:00|180314.5|180224.5|180307.3|180217.3|180314.5|180224.5|180307.3|180217.3|2
1733457970000|2024-12-06 04:06:10|180320.6|180230.6|180320.3|180230.3|180327.5|180237.5|180315|180225|9
1733457980000|2024-12-06 04:06:20|180325.9|180235.9|180325.4|180235.4|180325.9|180235.9|180320.1|180230.1|3
1733457990000|2024-12-06 04:06:30|180320.8|180230.8|180320.3|180230.3|180325.4|180235.4|180318.8|180228.8|8
1733458000000|2024-12-06 04:06:40|180326.1|180236.1|180332.8|180242.8|180332.8|180242.8|180318.8|180228.8|12
1733458010000|2024-12-06 04:06:50|180331.4|180241.4|180327.2|180237.2|180331.4|180241.4|180327.2|180237.2|2
1733458020000|2024-12-06 04:07:00|180334.1|180244.1|180328.2|180238.2|180334.1|180244.1|180322.7|180232.7|7
1733458040000|2024-12-06 04:07:20|180323.8|180233.8|180327.8|180237.8|180327.8|180237.8|180322.8|180232.8|3
1733458050000|2024-12-06 04:07:30|180331.9|180241.9|180330.6|180240.6|180335.1|180245.1|180329|180239|4
1733458070000|2024-12-06 04:07:50|180326.4|180236.4|180330.5|180240.5|180330.5|180240.5|180324.6|180234.6|4
1733458080000|2024-12-06 04:08:00|180325.1|180235.1|180316.9|180226.9|180331.1|180241.1|180316.9|180226.9|9
1733458090000|2024-12-06 04:08:10|180312.7|180222.7|180308.9|180218.9|180312.7|180222.7|180308.9|180218.9|3
1733458100000|2024-12-06 04:08:20|180307.5|180217.5|180307.5|180217.5|180307.5|180217.5|180307.5|180217.5|1
1733458120000|2024-12-06 04:08:40|180308.9|180218.9|180311.4|180221.4|180311.4|180221.4|180308.9|180218.9|2
1733458130000|2024-12-06 04:08:50|180333.5|180203.5|180329.5|180199.5|180333.5|180203.5|180329.5|180199.5|2
1733458140000|2024-12-06 04:09:00|180334.9|180204.9|180326.1|180236.1|180341.9|180241|180325.3|180204.9|8
1733458150000|2024-12-06 04:09:10|180339.7|180249.7|180338|180248|180339.7|180249.7|180335.7|180245.7|4
1733458180000|2024-12-06 04:09:40|180333.6|180243.6|180334.8|180244.8|180334.8|180244.8|180328.5|180238.5|3
1733458190000|2024-12-06 04:09:50|180332|180242|180336.9|180246.9|180339.3|180249.3|180330.8|180240.8|9
1733458210000|2024-12-06 04:10:10|180338.1|180248.1|180338.1|180248.1|180338.1|180248.1|180338.1|180248.1|1
1733458220000|2024-12-06 04:10:20|180332.7|180242.7|180337.9|180247.9|180338.1|180248.1|180332.6|180242.6|5
1733458230000|2024-12-06 04:10:30|180332.3|180242.3|180332.3|180242.3|180332.3|180242.3|180332.3|180242.3|1
1733458240000|2024-12-06 04:10:40|180328.3|180238.3|180328.3|180238.3|180328.3|180238.3|180328.3|180238.3|1
1733458260000|2024-12-06 04:11:00|180328.2|180238.2|180324|180234|180329.7|180239.7|180321.7|180231.7|11
1733458270000|2024-12-06 04:11:10|180329.5|180239.5|180324.1|180234.1|180329.5|180239.5|180324.1|180234.1|2
1733458280000|2024-12-06 04:11:20|180328.9|180238.9|180325|180235|180330.9|180240.9|180323.1|180233.1|10
1733458290000|2024-12-06 04:11:30|180330.4|180240.4|180324.1|180234.1|180330.4|180240.4|180322.5|180232.5|7
1733458310000|2024-12-06 04:11:50|180322.7|180232.7|180325.6|180235.6|180330.6|180240.6|180322.7|180232.7|7
1733458320000|2024-12-06 04:12:00|180331.8|180241.8|180330.5|180240.5|180336.8|180246.8|180328.7|180238.7|7
1733458330000|2024-12-06 04:12:10|180337.8|180247.8|180330.7|180240.7|180337.8|180247.8|180330.7|180240.7|2
1733458360000|2024-12-06 04:12:40|180423.4|180136.9|180332.5|180242.5|180423.4|180249.8|180332.5|180136.9|4
1733458380000|2024-12-06 04:13:00|180323.4|180233.4|180325.7|180235.7|180329.7|180239.7|180323.4|180233.4|4
1733458390000|2024-12-06 04:13:10|180325.3|180235.3|180325.9|180235.9|180331|180241|180325.3|180235.3|7
1733458400000|2024-12-06 04:13:20|180333.2|180243.2|180327.8|180237.8|180334.4|180244.4|180324.4|180234.4|13
1733458410000|2024-12-06 04:13:30|180332.7|180242.7|180333.6|180243.6|180333.6|180243.6|180324.9|180234.9|11
1733458420000|2024-12-06 04:13:40|180328.7|180238.7|180333.7|180243.7|180334.6|180244.6|180323|180233|8
1733458430000|2024-12-06 04:13:50|180325|180235|180336.5|180246.5|180338.5|180248.5|180325|180235|9
1733458440000|2024-12-06 04:14:00|180328.2|180238.2|180328.5|180238.5|180338.6|180248.6|180323.1|180233.1|13
1733458450000|2024-12-06 04:14:10|180328.3|180238.3|180333.5|180243.5|180333.5|180243.5|180328.3|180238.3|2
1733458460000|2024-12-06 04:14:20|180328|180238|180322.2|180232.2|180328|180238|180321.6|180231.6|7
1733458470000|2024-12-06 04:14:30|180316.6|180226.6|180312.7|180222.7|180316.6|180226.6|180312.7|180222.7|2
1733458490000|2024-12-06 04:14:50|180307.9|180217.9|180307.9|180217.9|180307.9|180217.9|180307.9|180217.9|1
1733458500000|2024-12-06 04:15:00|180313.5|180223.5|180308.6|180218.6|180313.5|180223.5|180308.6|180218.6|2
1733458520000|2024-12-06 04:15:20|180314.4|180224.4|180323.9|180233.9|180324|180234|180314.4|180224.4|13
1733458530000|2024-12-06 04:15:30|180315.3|180225.3|180318|180228|180324.9|180234.9|180315.3|180225.3|16
1733458540000|2024-12-06 04:15:40|180312.9|180222.9|180326.9|180236.9|180326.9|180236.9|180312.9|180222.9|18
1733458550000|2024-12-06 04:15:50|180321.3|180231.3|180316.3|180226.3|180321.3|180231.3|180315.5|180225.5|5
1733458560000|2024-12-06 04:16:00|180313.5|180223.5|180314.1|180224.1|180321.3|180231.3|180313.5|180223.5|4
1733458580000|2024-12-06 04:16:20|180319.5|180229.5|180317.9|180227.9|180319.5|180229.5|180312.2|180222.2|3
1733458590000|2024-12-06 04:16:30|180312.7|180222.7|180312.7|180222.7|180312.7|180222.7|180312.7|180222.7|1
1733458620000|2024-12-06 04:17:00|180336|180206|180334.5|180204.5|180339.6|180209.6|180334.5|180204.5|4
1733458630000|2024-12-06 04:17:10|180339.9|180209.9|180333.7|180203.7|180339.9|180209.9|180331.7|180201.7|4
1733458650000|2024-12-06 04:17:30|180339|180209|180332.3|180202.3|180339|180209|180332.3|180202.3|2
1733458660000|2024-12-06 04:17:40|180339.7|180209.7|180343.1|180213.1|180343.1|180213.1|180334.7|180204.7|8
1733458670000|2024-12-06 04:17:50|180338.1|180208.1|180338.1|180208.1|180338.1|180208.1|180338.1|180208.1|1
1733458680000|2024-12-06 04:18:00|180344|180214|180339.7|180209.7|180344.6|180214.6|180335.6|180205.6|21
1733458690000|2024-12-06 04:18:10|180344.7|180214.7|180351|180221|180351|180221|180338|180208|5
1733458710000|2024-12-06 04:18:30|180356.7|180226.7|180351|180221|180356.7|180226.7|180351|180221|2
1733458720000|2024-12-06 04:18:40|180357|180227|180349.7|180219.7|180357|180227|180347|180217|11
1733458730000|2024-12-06 04:18:50|180354.7|180224.7|180348.6|180218.6|180355.8|180225.8|180348.6|180218.6|6
1733458740000|2024-12-06 04:19:00|180354.5|180224.5|180353.8|180223.8|180354.5|180224.5|180348.3|180218.3|5
1733458750000|2024-12-06 04:19:10|180337|180247|180337|180247|180337|180247|180337|180247|1
1733458760000|2024-12-06 04:19:20|180328.8|180238.8|180328.5|180238.5|180336.6|180246.6|180328.5|180238.5|3
1733458770000|2024-12-06 04:19:30|180337|180247|180328.6|180238.6|180337|180247|180328.6|180238.6|6
1733458780000|2024-12-06 04:19:40|180328.3|180238.3|180338.7|180248.7|180344|180254|180328.3|180238.3|5
1733458790000|2024-12-06 04:19:50|180340|180250|180340|180250|180340|180250|180340|180250|1
1733458800000|2024-12-06 04:20:00|180341.4|180251.4|180341.4|180251.4|180341.4|180251.4|180341.4|180251.4|1
1733458820000|2024-12-06 04:20:20|180367|180237|180367|180237|180367|180237|180367|180237|1
1733458840000|2024-12-06 04:20:40|180430.3|180148.9|180331.1|180241.1|180430.3|180249.4|180330.1|180148.9|9
1733458850000|2024-12-06 04:20:50|180326.1|180236.1|180331.5|180241.5|180331.5|180241.5|180325.4|180235.4|5
1733458860000|2024-12-06 04:21:00|180326.2|180236.2|180317.5|180227.5|180330.9|180240.9|180317.5|180227.5|7
1733458890000|2024-12-06 04:21:30|180338.5|180208.5|180338.5|180208.5|180338.5|180208.5|180338.5|180208.5|1
1733458900000|2024-12-06 04:21:40|180343.7|180213.7|180343|180213|180343.7|180213.7|180338.2|180208.2|3
1733458920000|2024-12-06 04:22:00|180336.6|180206.6|180335.2|180205.2|180343.1|180213.1|180335|180205|7
1733458930000|2024-12-06 04:22:10|180342.6|180212.6|180335|180205|180342.6|180212.6|180335|180205|2
1733458940000|2024-12-06 04:22:20|180340.5|180210.5|180340.5|180210.5|180340.5|180210.5|180340.5|180210.5|1
1733458950000|2024-12-06 04:22:30|180321.5|180231.5|180321.5|180231.5|180321.5|180231.5|180321.5|180231.5|1
1733458960000|2024-12-06 04:22:40|180313.4|180223.4|180324.5|180234.5|180324.5|180234.5|180313.4|180223.4|4
1733458970000|2024-12-06 04:22:50|180317.8|180227.8|180325.3|180235.3|180325.3|180235.3|180317.8|180227.8|3
1733458980000|2024-12-06 04:23:00|180320.2|180230.2|180322.3|180232.3|180327.3|180237.3|180320.2|180230.2|7
1733458990000|2024-12-06 04:23:10|180327.5|180237.5|180322.4|180232.4|180327.8|180237.8|180322.1|180232.1|4
1733459000000|2024-12-06 04:23:20|180323.6|180233.6|180323.6|180233.6|180323.6|180233.6|180323.6|180233.6|1
1733459010000|2024-12-06 04:23:30|180315.9|180225.9|180320.9|180230.9|180320.9|180230.9|180315.9|180225.9|2
1733459020000|2024-12-06 04:23:40|180315.9|180225.9|180323.1|180233.1|180323.7|180233.7|180315.9|180225.9|4
1733459030000|2024-12-06 04:23:50|180328.8|180238.8|180328.3|180238.3|180328.8|180238.8|180321.7|180231.7|13
1733459040000|2024-12-06 04:24:00|180323|180233|180315.4|180225.4|180323.5|180233.5|180315.4|180225.4|15
1733459050000|2024-12-06 04:24:10|180322.8|180232.8|180319.8|180229.8|180322.8|180232.8|180315|180225|3
1733459060000|2024-12-06 04:24:20|180314.9|180224.9|180315.2|180225.2|180323.1|180233.1|180314.9|180224.9|5
1733459070000|2024-12-06 04:24:30|180322.9|180232.9|180324.8|180234.8|180324.8|180234.8|180313.1|180223.1|5
1733459080000|2024-12-06 04:24:40|180313.5|180223.5|180324.6|180234.6|180324.6|180234.6|180311.6|180221.6|7
1733459090000|2024-12-06 04:24:50|180312.9|180222.9|180310.3|180220.3|180324.6|180234.6|180310.3|180220.3|6
1733459120000|2024-12-06 04:25:20|180316|180226|180314|180224|180316|180226|180306.7|180216.7|7
1733459130000|2024-12-06 04:25:30|180307.6|180217.6|180316.8|180226.8|180318.2|180228.2|180307.6|180217.6|6
1733459140000|2024-12-06 04:25:40|180307.7|180217.7|180329.6|180239.6|180330|180240|180307.7|180217.7|9
1733459150000|2024-12-06 04:25:50|180323.3|180233.3|180328.7|180238.7|180328.7|180238.7|180323.3|180233.3|2
1733459170000|2024-12-06 04:26:10|180322.5|180232.5|180327.4|180237.4|180328.7|180238.7|180319.7|180229.7|10
1733459180000|2024-12-06 04:26:20|180320.2|180230.2|180326.3|180236.3|180329.4|180239.4|180314.8|180224.8|21
1733459190000|2024-12-06 04:26:30|180319.9|180229.9|180326.4|180236.4|180329|180239|180318.5|180228.5|7
1733459200000|2024-12-06 04:26:40|180319.5|180229.5|180327.7|180237.7|180330.2|180240.2|180318.8|180228.8|17
1733459210000|2024-12-06 04:26:50|180322.5|180232.5|180327.7|180237.7|180329.4|180239.4|180320.2|180230.2|17
1733459220000|2024-12-06 04:27:00|180320.4|180230.4|180298.2|180208.2|180329.3|180239.3|180292.1|180202.1|21
1733459230000|2024-12-06 04:27:10|180304|180214|180308.2|180218.2|180308.2|180218.2|180304|180214|2
1733459240000|2024-12-06 04:27:20|180309.5|180219.5|180303.8|180213.8|180309.5|180219.5|180297.4|180207.4|3
1733459250000|2024-12-06 04:27:30|180309.5|180219.5|180306.4|180216.4|180313.7|180223.7|180298.4|180208.4|10
1733459260000|2024-12-06 04:27:40|180311.6|180221.6|180308|180218|180311.6|180221.6|180294.6|180204.6|10
1733459270000|2024-12-06 04:27:50|180308.1|180218.1|180302.7|180212.7|180311.6|180221.6|180299.4|180209.4|10
1733459280000|2024-12-06 04:28:00|180308.2|180218.2|180311.4|180221.4|180311.4|180221.4|180303.7|180213.7|4
1733459300000|2024-12-06 04:28:20|180312.1|180222.1|180311.4|180221.4|180312.1|180222.1|180306.1|180216.1|4
1733459310000|2024-12-06 04:28:30|180306.6|180216.6|180306.6|180216.6|180306.6|180216.6|180306.6|180216.6|1
1733459320000|2024-12-06 04:28:40|180311.7|180221.7|180312.3|180222.3|180312.3|180222.3|180306.4|180216.4|6
1733459330000|2024-12-06 04:28:50|180306.1|180216.1|180311.6|180221.6|180311.9|180221.9|180305.8|180215.8|15
1733459340000|2024-12-06 04:29:00|180306.8|180216.8|180306.7|180216.7|180311.8|180221.8|180306.7|180216.7|3
1733459350000|2024-12-06 04:29:10|180312|180222|180308|180218|180312.9|180222.9|180307.3|180217.3|4
1733459370000|2024-12-06 04:29:30|180313.3|180223.3|180308.4|180218.4|180313.3|180223.3|180308.4|180218.4|2
1733459380000|2024-12-06 04:29:40|180313.2|180223.2|180321.2|180231.2|180321.2|180231.2|180308.3|180218.3|4
1733459390000|2024-12-06 04:29:50|180316.3|180226.3|180320.6|180230.6|180323.4|180233.4|180315.8|180225.8|9
1733459400000|2024-12-06 04:30:00|180315.6|180225.6|180328|180238|180328|180238|180315.6|180225.6|17
1733459410000|2024-12-06 04:30:10|180322.8|180232.8|180325.7|180235.7|180331|180241|180322.8|180232.8|7
1733459430000|2024-12-06 04:30:30|180320.4|180230.4|180322.9|180232.9|180330.9|180240.9|180320.4|180230.4|26
1733459440000|2024-12-06 04:30:40|180327.9|180237.9|180325.9|180235.9|180333.5|180243.5|180322.9|180232.9|23
1733459450000|2024-12-06 04:30:50|180327.6|180237.6|180337.4|180247.4|180337.4|180247.4|180327.6|180237.6|10
1733459460000|2024-12-06 04:31:00|180342.4|180252.4|180363.7|180273.7|180363.7|180273.7|180342.4|180252.4|7
1733459470000|2024-12-06 04:31:10|180356.1|180266.1|180364.2|180274.2|180364.2|180274.2|180356.1|180266.1|2
1733459480000|2024-12-06 04:31:20|180355.9|180265.9|180357.5|180267.5|180368.9|180278.9|180355.9|180265.9|5
1733459490000|2024-12-06 04:31:30|180362.5|180272.5|180333.1|180243.1|180368.9|180278.9|180331.8|180241.8|16
1733459500000|2024-12-06 04:31:40|180331.7|180241.7|180331.7|180241.7|180331.7|180241.7|180331.7|180241.7|1
1733459520000|2024-12-06 04:32:00|180336.1|180246.1|180336.1|180246.1|180336.1|180246.1|180336.1|180246.1|1
1733459530000|2024-12-06 04:32:10|180330.8|180240.8|180329.6|180239.6|180335.7|180245.7|180329.6|180239.6|7
1733459540000|2024-12-06 04:32:20|180334.6|180244.6|180336.4|180246.4|180336.4|180246.4|180329.1|180239.1|5
1733459550000|2024-12-06 04:32:30|180328|180238|180338.4|180248.4|180338.4|180248.4|180327.5|180237.5|11
1733459560000|2024-12-06 04:32:40|180327.5|180237.5|180334.1|180244.1|180334.1|180244.1|180327.5|180237.5|5
1733459580000|2024-12-06 04:33:00|180311.5|180221.5|180315.5|180225.5|180315.5|180225.5|180311.5|180221.5|2
1733459590000|2024-12-06 04:33:10|180305.5|180215.5|180305.5|180215.5|180305.5|180215.5|180305.5|180215.5|1
1733459620000|2024-12-06 04:33:40|180387.8|180132.4|180386.2|180132.4|180387.8|180132.4|180386.2|180132.4|2
1733459630000|2024-12-06 04:33:50|180388.1|180139.3|180384.9|180142.4|180388.1|180142.4|180384.9|180139.3|3
1733459640000|2024-12-06 04:34:00|180385.4|180141.9|180384.4|180144.3|180385.4|180144.3|180384.4|180141.9|4
1733459650000|2024-12-06 04:34:10|180302.1|180212.1|180307.7|180217.7|180310.1|180220.1|180302.1|180212.1|3
1733459670000|2024-12-06 04:34:30|180302.6|180212.6|180302.6|180212.6|180302.6|180212.6|180302.6|180212.6|1
1733459680000|2024-12-06 04:34:40|180308.2|180218.2|180312.3|180222.3|180321.3|180231.3|180308.2|180218.2|5
1733459690000|2024-12-06 04:34:50|180317.1|180227.1|180317.4|180227.4|180325.5|180235.5|180314|180224|11
1733459700000|2024-12-06 04:35:00|180322.3|180232.3|180325.1|180235.1|180326.8|180236.8|180314.3|180224.3|27
1733459710000|2024-12-06 04:35:10|180316.9|180226.9|180318.3|180228.3|180327.5|180237.5|180311.8|180221.8|29
1733459720000|2024-12-06 04:35:20|180324.3|180234.3|180321.3|180231.3|180327.7|180237.7|180317|180227|16
1733459730000|2024-12-06 04:35:30|180327.1|180237.1|180317.1|180227.1|180327.3|180237.3|180317.1|180227.1|5
1733459740000|2024-12-06 04:35:40|180322.2|180232.2|180318.2|180228.2|180322.2|180232.2|180313.5|180223.5|3
1733459750000|2024-12-06 04:35:50|180318.3|180228.3|180313.1|180223.1|180318.3|180228.3|180313.1|180223.1|2
1733459760000|2024-12-06 04:36:00|180318.3|180228.3|180298.7|180208.7|180318.3|180228.3|180291.3|180201.3|9
1733459770000|2024-12-06 04:36:10|180304.8|180214.8|180302.7|180212.7|180307.5|180217.5|180299.9|180209.9|4
1733459790000|2024-12-06 04:36:30|180303.5|180213.5|180303.5|180213.5|180303.5|180213.5|180303.5|180213.5|1
1733459800000|2024-12-06 04:36:40|180329.6|180199.6|180333.1|180203.1|180339.7|180209.7|180329.6|180199.6|7
1733459810000|2024-12-06 04:36:50|180333.4|180203.4|180340|180210|180346.1|180216.1|180333.4|180203.4|18
1733459830000|2024-12-06 04:37:10|180346.1|180216.1|180340.3|180210.3|180346.1|180216.1|180340.3|180210.3|2
1733459850000|2024-12-06 04:37:30|180322.2|180232.2|180322.2|180232.2|180322.2|180232.2|180322.2|180232.2|1
1733459870000|2024-12-06 04:37:50|180401.5|180157.6|180321.9|180231.9|180403.5|180241.5|180320.9|180157.1|8
1733459880000|2024-12-06 04:38:00|180327.3|180237.3|180327.3|180237.3|180327.3|180237.3|180327.3|180237.3|1
1733459890000|2024-12-06 04:38:10|180322.5|180232.5|180322.5|180232.5|180322.5|180232.5|180322.5|180232.5|1
1733459910000|2024-12-06 04:38:30|180325.4|180235.4|180316.7|180226.7|180325.4|180235.4|180316.7|180226.7|5
1733459920000|2024-12-06 04:38:40|180321.8|180231.8|180312.7|180222.7|180321.8|180231.8|180312.7|180222.7|6
1733459940000|2024-12-06 04:39:00|180317.3|180227.3|180317.3|180227.3|180317.3|180227.3|180317.3|180227.3|1
1733459950000|2024-12-06 04:39:10|180316.1|180226.1|180316.4|180226.4|180321.8|180231.8|180316.1|180226.1|4
1733459960000|2024-12-06 04:39:20|180322.3|180232.3|180334.3|180204.3|180335.3|180232.8|180315.9|180204.3|12
1733459970000|2024-12-06 04:39:30|180337.9|180207.9|180341.1|180211.1|180345.6|180215.6|180337.8|180207.8|6
1733459980000|2024-12-06 04:39:40|180337|180207|180333.6|180203.6|180343.2|180213.2|180333.6|180203.6|11
1733459990000|2024-12-06 04:39:50|180338.1|180208.1|180333.6|180203.6|180343.2|180213.2|180333.6|180203.6|4
1733460000000|2024-12-06 04:40:00|180332.4|180202.4|180333|180203|180338|180208|180332.4|180202.4|5
1733460010000|2024-12-06 04:40:10|180338.3|180208.3|180318.1|180188.1|180338.3|180208.3|180312.8|180182.8|5
1733460020000|2024-12-06 04:40:20|180323.5|180193.5|180321.3|180191.3|180323.5|180193.5|180315.5|180185.5|3
1733460040000|2024-12-06 04:40:40|180326.5|180196.5|180326.5|180196.5|180326.5|180196.5|180326.5|180196.5|1
1733460050000|2024-12-06 04:40:50|180310.3|180220.3|180306.5|180216.5|180310.3|180220.3|180306.5|180216.5|2
1733460060000|2024-12-06 04:41:00|180309.2|180219.2|180328.5|180238.5|180330.6|180240.6|180309.2|180219.2|16
1733460070000|2024-12-06 04:41:10|180322.5|180232.5|180327.1|180237.1|180327.5|180237.5|180321.1|180231.1|7
1733460080000|2024-12-06 04:41:20|180321.5|180231.5|180318.7|180228.7|180327.9|180237.9|180318.7|180228.7|15
1733460090000|2024-12-06 04:41:30|180316.2|180226.2|180299.3|180209.3|180316.2|180226.2|180296.5|180206.5|7
1733460100000|2024-12-06 04:41:40|180304.5|180214.5|180299.3|180209.3|180304.5|180214.5|180293|180203|4
1733460110000|2024-12-06 04:41:50|180291|180201|180291.7|180201.7|180302.9|180212.9|180291|180201|7
1733460120000|2024-12-06 04:42:00|180298.1|180208.1|180303.1|180213.1|180303.1|180213.1|180298.1|180208.1|2
1733460130000|2024-12-06 04:42:10|180293.7|180203.7|180299.6|180209.6|180299.6|180209.6|180293.7|180203.7|2
1733460140000|2024-12-06 04:42:20|180304.4|180214.4|180308|180218|180309.5|180219.5|180304.4|180214.4|3
1733460150000|2024-12-06 04:42:30|180303.2|180213.2|180308|180218|180308|180218|180303.2|180213.2|2
1733460170000|2024-12-06 04:42:50|180297.8|180207.8|180303.1|180213.1|180303.1|180213.1|180297.8|180207.8|2
1733460180000|2024-12-06 04:43:00|180302.4|180212.4|180303.1|180213.1|180303.1|180213.1|180302.4|180212.4|2
1733460200000|2024-12-06 04:43:20|180324.5|180194.5|180324.5|180194.5|180324.5|180194.5|180324.5|180194.5|1
1733460210000|2024-12-06 04:43:30|180325.1|180195.1|180369.7|180152.6|180369.7|180195.1|180325.1|180152.6|2
1733460220000|2024-12-06 04:43:40|180325.1|180195.1|180329.8|180199.8|180329.8|180199.8|180313.9|180183.9|6
1733460230000|2024-12-06 04:43:50|180324.2|180194.2|180321.2|180191.2|180324.2|180194.2|180321.2|180191.2|2
1733460240000|2024-12-06 04:44:00|180326.2|180196.2|180326.2|180196.2|180326.2|180196.2|180326.2|180196.2|1
1733460260000|2024-12-06 04:44:20|180331.3|180201.3|180324.9|180194.9|180331.3|180201.3|180324.9|180194.9|3
1733460280000|2024-12-06 04:44:40|180330.3|180200.3|180330.3|180200.3|180330.3|180200.3|180330.3|180200.3|1
1733460290000|2024-12-06 04:44:50|180313.6|180223.6|180306.1|180216.1|180313.6|180223.6|180306.1|180216.1|2
1733460300000|2024-12-06 04:45:00|180313.8|180223.8|180319.7|180229.7|180319.7|180229.7|180310.4|180220.4|4
1733460310000|2024-12-06 04:45:10|180323.9|180233.9|180330.8|180240.8|180330.9|180240.9|180323.8|180233.8|5
1733460340000|2024-12-06 04:45:40|180332.2|180242.2|180352|180222|180352|180242.2|180332.2|180222|2
1733460350000|2024-12-06 04:45:50|180358.2|180228.2|180358.2|180228.2|180358.2|180228.2|180358.2|180228.2|1
1733460370000|2024-12-06 04:46:10|180353.3|180223.3|180353.3|180223.3|180353.3|180223.3|180353.3|180223.3|1
1733460400000|2024-12-06 04:46:40|180404|180168|180401.7|180169.8|180404|180169.8|180401.7|180168|4
1733460410000|2024-12-06 04:46:50|180401.8|180160.1|180402.7|180168.8|180402.7|180168.9|180401.8|180160.1|6
1733460420000|2024-12-06 04:47:00|180402.5|180169|180334.4|180244.4|180402.5|180244.4|180334.4|180169|2
1733460430000|2024-12-06 04:47:10|180333.6|180243.6|180333.8|180243.8|180339.4|180249.4|180333.6|180243.6|3
1733460440000|2024-12-06 04:47:20|180328.1|180238.1|180337.5|180247.5|180337.5|180247.5|180328.1|180238.1|4
1733460450000|2024-12-06 04:47:30|180332.4|180242.4|180332.4|180242.4|180332.4|180242.4|180332.4|180242.4|1
1733460460000|2024-12-06 04:47:40|180326.7|180236.7|180311.6|180221.6|180331.4|180241.4|180311.6|180221.6|5
1733460470000|2024-12-06 04:47:50|180310.1|180220.1|180302.5|180212.5|180310.1|180220.1|180298.4|180208.4|5
1733460480000|2024-12-06 04:48:00|180294.3|180204.3|180301.1|180211.1|180301.1|180211.1|180291.8|180201.8|4
1733460490000|2024-12-06 04:48:10|180295.9|180205.9|180295.9|180205.9|180295.9|180205.9|180295.9|180205.9|1
1733460510000|2024-12-06 04:48:30|180295.5|180205.5|180295.5|180205.5|180295.5|180205.5|180295.5|180205.5|1
1733460520000|2024-12-06 04:48:40|180287.1|180197.1|180291.8|180201.8|180298.3|180208.3|180287.1|180197.1|4
1733460530000|2024-12-06 04:48:50|180299.9|180209.9|180299.9|180209.9|180299.9|180209.9|180299.9|180209.9|1
1733460540000|2024-12-06 04:49:00|180293.6|180203.6|180299.1|180209.1|180299.1|180209.1|180293.6|180203.6|2
1733460550000|2024-12-06 04:49:10|180291.6|180201.6|180297|180207|180297|180207|180291.6|180201.6|4
1733460560000|2024-12-06 04:49:20|180297.2|180207.2|180297.2|180207.2|180297.2|180207.2|180297.2|180207.2|1
1733460570000|2024-12-06 04:49:30|180306.6|180216.6|180299.1|180209.1|180306.6|180216.6|180299.1|180209.1|2
1733460580000|2024-12-06 04:49:40|180306.5|180216.5|180306.5|180216.5|180306.5|180216.5|180306.5|180216.5|1
1733460590000|2024-12-06 04:49:50|180307|180217|180307|180217|180307|180217|180307|180217|1
1733460600000|2024-12-06 04:50:00|180313.1|180223.1|180313.1|180223.1|180313.1|180223.1|180313.1|180223.1|1
1733460630000|2024-12-06 04:50:30|180370.2|180150.5|180313.2|180223.2|180370.2|180223.2|180305.9|180150.5|4
1733460640000|2024-12-06 04:50:40|180312.8|180222.8|180312.8|180222.8|180312.8|180222.8|180312.8|180222.8|1
1733460650000|2024-12-06 04:50:50|180318.9|180228.9|180316|180226|180320|180230|180310.3|180220.3|9
1733460660000|2024-12-06 04:51:00|180310|180220|180310.2|180220.2|180317.2|180227.2|180310|180220|6
1733460690000|2024-12-06 04:51:30|180328|180198|180328|180198|180328|180198|180328|180198|1
1733460700000|2024-12-06 04:51:40|180332.1|180202.1|180328|180198|180332.1|180202.1|180328|180198|3
1733460710000|2024-12-06 04:51:50|180325.3|180195.3|180322.8|180192.8|180325.3|180195.3|180322.8|180192.8|2
1733460720000|2024-12-06 04:52:00|180321.5|180191.5|180308.7|180218.7|180321.5|180218.7|180308.7|180191.5|2
1733460730000|2024-12-06 04:52:10|180293.6|180203.6|180290.3|180200.3|180293.6|180203.6|180285.3|180195.3|3
1733460740000|2024-12-06 04:52:20|180284.1|180194.1|180288.9|180198.9|180288.9|180198.9|180284.1|180194.1|2
1733460750000|2024-12-06 04:52:30|180306.3|180176.3|180306.3|180176.3|180306.3|180176.3|180306.3|180176.3|1
1733460760000|2024-12-06 04:52:40|180308|180178|180308|180178|180308|180178|180308|180178|1
1733460770000|2024-12-06 04:52:50|180304.5|180174.5|180301.9|180171.9|180308|180178|180301.9|180171.9|4
1733460790000|2024-12-06 04:53:10|180302|180172|180302|180172|180302|180172|180302|180172|1
1733460800000|2024-12-06 04:53:20|180300.5|180170.5|180299.5|180169.5|180300.5|180170.5|180299.5|180169.5|3
1733460810000|2024-12-06 04:53:30|180302.4|180172.4|180300.3|180170.3|180302.4|180172.4|180299.2|180169.2|4
1733460820000|2024-12-06 04:53:40|180300.7|180170.7|180301.5|180171.5|180301.5|180171.5|180300.7|180170.7|2
1733460830000|2024-12-06 04:53:50|180301.6|180171.6|180297.5|180167.5|180305.8|180175.8|180297.5|180167.5|3
1733460840000|2024-12-06 04:54:00|180305.2|180175.2|180305.8|180175.8|180305.8|180175.8|180305.2|180175.2|2
1733460850000|2024-12-06 04:54:10|180309.3|180179.3|180317.9|180187.9|180317.9|180187.9|180309.3|180179.3|5
1733460860000|2024-12-06 04:54:20|180316.9|180186.9|180316.9|180186.9|180316.9|180186.9|180316.9|180186.9|1
1733460870000|2024-12-06 04:54:30|180326.4|180196.4|180327.2|180197.2|180330.6|180200.6|180326.4|180196.4|3
1733460900000|2024-12-06 04:55:00|180328.8|180198.8|180328.5|180198.5|180328.8|180198.8|180328.5|180198.5|2
1733460910000|2024-12-06 04:55:10|180324.5|180194.5|180324.5|180194.5|180324.5|180194.5|180324.5|180194.5|1
1733460920000|2024-12-06 04:55:20|180325.7|180195.7|180325.7|180195.7|180325.7|180195.7|180325.7|180195.7|1
1733460940000|2024-12-06 04:55:40|180321.3|180191.3|180312.8|180182.8|180321.3|180191.3|180312.8|180182.8|4
1733460950000|2024-12-06 04:55:50|180313.4|180183.4|180313.4|180183.4|180313.4|180183.4|180313.4|180183.4|1
1733460960000|2024-12-06 04:56:00|180312.8|180182.8|180312.8|180182.8|180312.8|180182.8|180312.8|180182.8|1
1733460970000|2024-12-06 04:56:10|180313|180183|180313|180183|180313|180183|180313|180183|1
1733460980000|2024-12-06 04:56:20|180316.3|180186.3|180316.8|180186.8|180316.8|180186.8|180316.3|180186.3|3
1733460990000|2024-12-06 04:56:30|180316.7|180186.7|180314.1|180184.1|180316.8|180186.8|180314.1|180184.1|4
1733461000000|2024-12-06 04:56:40|180313.4|180183.4|180305.1|180175.1|180313.4|180183.4|180305.1|180175.1|3
1733461010000|2024-12-06 04:56:50|180306.8|180176.8|180311.5|180181.5|180313.1|180183.1|180306.8|180176.8|4
1733461020000|2024-12-06 04:57:00|180315.7|180185.7|180323.9|180193.9|180325.7|180195.7|180313.3|180183.3|4
1733461030000|2024-12-06 04:57:10|180321|180191|180319.2|180189.2|180322.1|180192.1|180316.5|180186.5|6
1733461040000|2024-12-06 04:57:20|180323|180193|180324.8|180194.8|180324.8|180194.8|180323|180193|2
1733461050000|2024-12-06 04:57:30|180323|180193|180315.8|180185.8|180323|180193|180314.1|180184.1|4
1733461060000|2024-12-06 04:57:40|180314.1|180184.1|180306.9|180176.9|180314.1|180184.1|180306.9|180176.9|4
1733461070000|2024-12-06 04:57:50|180312|180182|180312|180182|180312|180182|180312|180182|1
1733461080000|2024-12-06 04:58:00|180305.7|180175.7|180311.8|180181.8|180311.8|180181.8|180305.7|180175.7|2
1733461090000|2024-12-06 04:58:10|180305|180175|180313.3|180183.3|180313.3|180183.3|180305|180175|2
1733461120000|2024-12-06 04:58:40|180310|180180|180310|180180|180310|180180|180310|180180|1
1733461150000|2024-12-06 04:59:10|180309.9|180179.9|180309.9|180179.9|180309.9|180179.9|180309.9|180179.9|1
1733461170000|2024-12-06 04:59:30|180308.6|180178.6|180308.6|180178.6|180308.6|180178.6|180307.9|180177.9|3
1733461180000|2024-12-06 04:59:40|180306|180176|180306|180176|180306|180176|180306|180176|1
1733461200000|2024-12-06 05:00:00|180307.5|180177.5|180308.4|180178.4|180309.1|180179.1|180306.1|180176.1|5
1733461230000|2024-12-06 05:00:30|180303.4|180173.4|180305|180175|180306.1|180176.1|180303.4|180173.4|3
1733461260000|2024-12-06 05:01:00|180310|180180|180337.3|180207.3|180343.8|180213.8|180310|180180|17
1733461270000|2024-12-06 05:01:10|180329.7|180199.7|180328.7|180198.7|180336.5|180206.5|180328.7|180198.7|8
1733461280000|2024-12-06 05:01:20|180326.2|180196.2|180327.2|180197.2|180332.9|180202.9|180319.9|180189.9|6
1733461290000|2024-12-06 05:01:30|180332.9|180202.9|180332.9|180202.9|180332.9|180202.9|180332.9|180202.9|1
1733461300000|2024-12-06 05:01:40|180327.2|180197.2|180327.2|180197.2|180327.2|180197.2|180327.2|180197.2|1
1733461310000|2024-12-06 05:01:50|180328.5|180198.5|180326.7|180196.7|180341.1|180211.1|180326.7|180196.7|3
1733461320000|2024-12-06 05:02:00|180324.6|180194.6|180324.5|180194.5|180324.6|180194.6|180324.5|180194.5|2
1733461330000|2024-12-06 05:02:10|180324.3|180194.3|180326.7|180196.7|180326.9|180196.9|180324.3|180194.3|5
1733461340000|2024-12-06 05:02:20|180339.9|180209.9|180345|180215|180361.4|180231.4|180339.9|180209.9|10
1733461350000|2024-12-06 05:02:30|180343.7|180213.7|180344.3|180214.3|180347.3|180217.3|180342.3|180212.3|5
1733461360000|2024-12-06 05:02:40|180343.8|180213.8|180345.7|180215.7|180346|180216|180343.8|180213.8|5
1733461370000|2024-12-06 05:02:50|180344.4|180214.4|180346.5|180216.5|180346.5|180216.5|180344.4|180214.4|2
1733461390000|2024-12-06 05:03:10|180347.5|180217.5|180347.5|180217.5|180347.5|180217.5|180347.5|180217.5|1
1733461400000|2024-12-06 05:03:20|180347.4|180217.4|180342|180212|180347.4|180217.4|180342|180212|8
1733461410000|2024-12-06 05:03:30|180342.4|180212.4|180342.5|180212.5|180346.6|180216.6|180340.6|180210.6|13
1733461420000|2024-12-06 05:03:40|180344.3|180214.3|180334.5|180204.5|180344.3|180214.3|180334.5|180204.5|6
1733461430000|2024-12-06 05:03:50|180323|180193|180327|180197|180327|180197|180323|180193|2
1733461450000|2024-12-06 05:04:10|180328.8|180198.8|180328.9|180198.9|180328.9|180198.9|180328.8|180198.8|2
1733461460000|2024-12-06 05:04:20|180330.3|180200.3|180330.9|180200.9|180330.9|180200.9|180330.3|180200.3|2
1733461470000|2024-12-06 05:04:30|180333.2|180203.2|180336.4|180206.4|180337.5|180207.5|180333.2|180203.2|3
1733461480000|2024-12-06 05:04:40|180327.1|180197.1|180326.6|180196.6|180327.1|180197.1|180326.6|180196.6|2
1733461490000|2024-12-06 05:04:50|180326.7|180196.7|180327|180197|180327|180197|180326.6|180196.6|3
1733461500000|2024-12-06 05:05:00|180327.5|180197.5|180328|180198|180328|180198|180327.5|180197.5|2
1733461510000|2024-12-06 05:05:10|180334.7|180204.7|180329.1|180199.1|180334.7|180204.7|180328.9|180198.9|7
1733461530000|2024-12-06 05:05:30|180334.7|180204.7|180328.7|180198.7|180334.7|180204.7|180328.7|180198.7|3
1733461540000|2024-12-06 05:05:40|180334.4|180204.4|180335.3|180205.3|180340.3|180210.3|180329.5|180199.5|5
1733461550000|2024-12-06 05:05:50|180324.9|180234.9|180317.8|180227.8|180326.1|180236.1|180311.5|180221.5|17
1733461560000|2024-12-06 05:06:00|180311.9|180221.9|180316.3|180226.3|180325.1|180235.1|180311.9|180221.9|15
1733461570000|2024-12-06 05:06:10|180321.7|180231.7|180319.7|180229.7|180321.7|180231.7|180314.5|180224.5|3
1733461580000|2024-12-06 05:06:20|180324.6|180234.6|180317|180227|180324.6|180234.6|180317|180227|2
1733461600000|2024-12-06 05:06:40|180312.1|180222.1|180317.2|180227.2|180319.8|180229.8|180311.1|180221.1|4
1733461610000|2024-12-06 05:06:50|180310.8|180220.8|180322|180232|180328|180238|180310.8|180220.8|21
1733461620000|2024-12-06 05:07:00|180327.4|180237.4|180327.6|180237.6|180329.8|180239.8|180317.7|180227.7|21
1733461630000|2024-12-06 05:07:10|180322.4|180232.4|180321|180231|180327.8|180237.8|180320.2|180230.2|15
1733461640000|2024-12-06 05:07:20|180326.8|180236.8|180323.2|180233.2|180328.1|180238.1|180321.2|180231.2|13
1733461650000|2024-12-06 05:07:30|180317.3|180227.3|180327.1|180237.1|180329.6|180239.6|180317.3|180227.3|23
1733461660000|2024-12-06 05:07:40|180328.4|180238.4|180326.9|180236.9|180334|180244|180326.9|180236.9|3
1733461670000|2024-12-06 05:07:50|180331.7|180241.7|180336|180246|180336|180246|180327|180237|4
1733461690000|2024-12-06 05:08:10|180329.9|180239.9|180336.2|180246.2|180336.2|180246.2|180329.9|180239.9|2
1733461700000|2024-12-06 05:08:20|180331.1|180241.1|180330.8|180240.8|180336|180246|180320.8|180230.8|13
1733461710000|2024-12-06 05:08:30|180333.7|180243.7|180342|180252|180347.4|180257.4|180333.7|180243.7|4
1733461720000|2024-12-06 05:08:40|180336.5|180246.5|180341.7|180251.7|180349|180259|180336.5|180246.5|6
1733461730000|2024-12-06 05:08:50|180349.7|180259.7|180348.8|180258.8|180352.5|180262.5|180341.7|180251.7|9
1733461740000|2024-12-06 05:09:00|180346.5|180256.5|180343|180253|180349.5|180259.5|180340.5|180250.5|8
1733461750000|2024-12-06 05:09:10|180352.2|180262.2|180350|180260|180352.2|180262.2|180350|180260|2
1733461760000|2024-12-06 05:09:20|180346.2|180256.2|180371|180241|180371|180258|180340|180241|4
1733461770000|2024-12-06 05:09:30|180373.4|180243.4|180386.2|180296.2|180402.5|180312.5|180359|180243.4|16
1733461780000|2024-12-06 05:09:40|180385.9|180295.9|180384.4|180294.4|180399.1|180309.1|180377.3|180287.3|14
1733461790000|2024-12-06 05:09:50|180378.3|180288.3|180372.1|180282.1|180378.3|180288.3|180364.7|180274.7|15
1733461800000|2024-12-06 05:10:00|180364.8|180274.8|180374.3|180284.3|180374.3|180284.3|180364.8|180274.8|4
1733461810000|2024-12-06 05:10:10|180366.1|180276.1|180361.7|180271.7|180366.1|180276.1|180356.9|180266.9|18
1733461820000|2024-12-06 05:10:20|180356.3|180266.3|180365.2|180275.2|180365.2|180275.2|180356.3|180266.3|7
1733461840000|2024-12-06 05:10:40|180370.5|180280.5|180356.3|180266.3|180370.5|180280.5|180356.3|180266.3|2
1733461850000|2024-12-06 05:10:50|180355.7|180265.7|180356.5|180266.5|180363.8|180273.8|180355.7|180265.7|8
1733461860000|2024-12-06 05:11:00|180364.2|180274.2|180364|180274|180364.2|180274.2|180355.2|180265.2|4
1733461870000|2024-12-06 05:11:10|180362.6|180272.6|180354.8|180264.8|180362.6|180272.6|180354.8|180264.8|2
1733461880000|2024-12-06 05:11:20|180360.8|180270.8|180321.5|180231.5|180360.8|180270.8|180314.9|180224.9|25
1733461890000|2024-12-06 05:11:30|180327.7|180237.7|180323|180233|180329.2|180239.2|180320.5|180230.5|28
1733461900000|2024-12-06 05:11:40|180322.6|180232.6|180320.4|180230.4|180328.6|180238.6|180318.4|180228.4|28
1733461910000|2024-12-06 05:11:50|180325.2|180235.2|180327.4|180237.4|180333|180243|180318.8|180228.8|20
1733461920000|2024-12-06 05:12:00|180327.3|180237.3|180319.7|180229.7|180331.9|180241.9|180319.7|180229.7|29
1733461930000|2024-12-06 05:12:10|180325|180235|180324|180234|180334.6|180244.6|180321.1|180231.1|25
1733461940000|2024-12-06 05:12:20|180333.2|180243.2|180319.9|180229.9|180333.2|180243.2|180319.9|180229.9|15
1733461950000|2024-12-06 05:12:30|180326.1|180236.1|180316.2|180226.2|180326.1|180236.1|180315.3|180225.3|13
1733461960000|2024-12-06 05:12:40|180320.8|180230.8|180319.2|180229.2|180320.8|180230.8|180319.2|180229.2|2
1733461980000|2024-12-06 05:13:00|180314|180224|180320.8|180230.8|180320.8|180230.8|180314|180224|3
1733461990000|2024-12-06 05:13:10|180313.4|180223.4|180317.5|180227.5|180322|180232|180308.1|180218.1|14
1733462000000|2024-12-06 05:13:20|180313.1|180223.1|180310.3|180220.3|180318.7|180228.7|180309.6|180219.6|6
1733462010000|2024-12-06 05:13:30|180314.5|180224.5|180314.1|180224.1|180318.9|180228.9|180313.8|180223.8|5
1733462020000|2024-12-06 05:13:40|180330.2|180240.2|180333.5|180243.5|180334.2|180244.2|180324.4|180234.4|21
1733462030000|2024-12-06 05:13:50|180331.1|180241.1|180329|180239|180333.2|180243.2|180323.8|180233.8|10
1733462040000|2024-12-06 05:14:00|180333.1|180243.1|180349.3|180259.3|180374.8|180284.8|180322.7|180232.7|21
1733462050000|2024-12-06 05:14:10|180360.6|180270.6|180351|180261|180375.4|180285.4|180344.9|180254.9|39
1733462060000|2024-12-06 05:14:20|180351.2|180261.2|180359.7|180269.7|180373.6|180283.6|180344.6|180254.6|40
1733462070000|2024-12-06 05:14:30|180361.2|180271.2|180348.7|180258.7|180383|180293|180333.4|180243.4|33
1733462080000|2024-12-06 05:14:40|180335.6|180245.6|180344.3|180254.3|180350.8|180260.8|180331.2|180241.2|20
1733462090000|2024-12-06 05:14:50|180342.4|180252.4|180344.6|180254.6|180357.3|180267.3|180336.2|180246.2|36
1733462100000|2024-12-06 05:15:00|180343.6|180253.6|180342.6|180252.6|180346.7|180256.7|180333.7|180243.7|34
1733462110000|2024-12-06 05:15:10|180330|180240|180314.7|180224.7|180340.6|180250.6|180314.7|180224.7|10
1733462120000|2024-12-06 05:15:20|180314.1|180224.1|180313.5|180223.5|180318.7|180228.7|180313.5|180223.5|4
1733462130000|2024-12-06 05:15:30|180311|180221|180311|180221|180311|180221|180311|180221|1
1733462140000|2024-12-06 05:15:40|180312.5|180222.5|180312.5|180222.5|180312.5|180222.5|180312.5|180222.5|1
1733462160000|2024-12-06 05:16:00|180339|180209|180339|180209|180339|180209|180339|180209|1
1733462170000|2024-12-06 05:16:10|180331.5|180201.5|180331.5|180201.5|180331.5|180201.5|180331.5|180201.5|1
1733462180000|2024-12-06 05:16:20|180335.5|180205.5|180312.9|180222.9|180335.5|180222.9|180312.9|180205.5|2
1733462190000|2024-12-06 05:16:30|180307.4|180217.4|180307.4|180217.4|180307.4|180217.4|180307.4|180217.4|1
1733462200000|2024-12-06 05:16:40|180311.4|180221.4|180311.4|180221.4|180311.4|180221.4|180311.4|180221.4|1
1733462210000|2024-12-06 05:16:50|180311.7|180221.7|180307.3|180217.3|180311.7|180221.7|180307.3|180217.3|2
1733462220000|2024-12-06 05:17:00|180311.4|180221.4|180311.4|180221.4|180311.4|180221.4|180311.4|180221.4|1
1733462230000|2024-12-06 05:17:10|180313.3|180223.3|180304.4|180214.4|180313.3|180223.3|180304.4|180214.4|5
1733462250000|2024-12-06 05:17:30|180311.1|180221.1|180312.6|180222.6|180312.6|180222.6|180311.1|180221.1|2
1733462260000|2024-12-06 05:17:40|180312.9|180222.9|180321.1|180231.1|180326|180236|180312.9|180222.9|4
1733462270000|2024-12-06 05:17:50|180319.6|180229.6|180313.8|180223.8|180319.6|180229.6|180312.3|180222.3|3
1733462280000|2024-12-06 05:18:00|180315.2|180225.2|180315.6|180225.6|180320.3|180230.3|180315.2|180225.2|3
1733462290000|2024-12-06 05:18:10|180313.1|180223.1|180313.1|180223.1|180313.1|180223.1|180313.1|180223.1|1
1733462310000|2024-12-06 05:18:30|180308.9|180218.9|180302|180212|180309.2|180219.2|180302|180212|5
1733462320000|2024-12-06 05:18:40|180309.2|180219.2|180302|180212|180309.2|180219.2|180302|180212|2
1733462330000|2024-12-06 05:18:50|180293.6|180203.6|180302.8|180212.8|180302.8|180212.8|180293.6|180203.6|4
1733462340000|2024-12-06 05:19:00|180307.1|180217.1|180302.9|180212.9|180314.6|180224.6|180302.9|180212.9|3
1733462350000|2024-12-06 05:19:10|180307.9|180217.9|180315.5|180225.5|180315.5|180225.5|180307.9|180217.9|2
1733462360000|2024-12-06 05:19:20|180309.4|180219.4|180302.1|180212.1|180314.6|180224.6|180302|180212|5
1733462370000|2024-12-06 05:19:30|180303.1|180213.1|180313.3|180223.3|180315|180225|180303.1|180213.1|6
1733462380000|2024-12-06 05:19:40|180310.7|180220.7|180317.9|180227.9|180317.9|180227.9|180310.7|180220.7|2
1733462390000|2024-12-06 05:19:50|180312|180222|180320|180230|180320|180230|180312|180222|2
1733462400000|2024-12-06 05:20:00|180313.8|180223.8|180314.7|180224.7|180315|180225|180307.6|180217.6|5
1733462410000|2024-12-06 05:20:10|180320.9|180230.9|180318.6|180228.6|180329.5|180239.5|180317.4|180227.4|17
1733462420000|2024-12-06 05:20:20|180318.9|180228.9|180324.6|180234.6|180329.9|180239.9|180315.5|180225.5|16
1733462430000|2024-12-06 05:20:30|180318.8|180228.8|180330.9|180200.9|180339.3|180228.8|180318.8|180200.9|4
1733462440000|2024-12-06 05:20:40|180331.9|180201.9|180318.5|180228.5|180331.9|180228.5|180313.8|180201.9|4
1733462450000|2024-12-06 05:20:50|180314.5|180224.5|180318.1|180228.1|180318.1|180228.1|180312.9|180222.9|13
1733462460000|2024-12-06 05:21:00|180313.1|180223.1|180313.3|180223.3|180313.3|180223.3|180301|180211|7
1733462470000|2024-12-06 05:21:10|180307.2|180217.2|180312.6|180222.6|180312.6|180222.6|180307.2|180217.2|2
1733462490000|2024-12-06 05:21:30|180319.8|180229.8|180311|180221|180319.8|180229.8|180310.4|180220.4|4
1733462500000|2024-12-06 05:21:40|180317.8|180227.8|180311|180221|180317.8|180227.8|180311|180221|2
1733462520000|2024-12-06 05:22:00|180306.9|180216.9|180314.3|180224.3|180314.3|180224.3|180306.9|180216.9|2
1733462530000|2024-12-06 05:22:10|180307.8|180217.8|180299.8|180209.8|180307.8|180217.8|180298.9|180208.9|6
1733462540000|2024-12-06 05:22:20|180304|180214|180304.6|180214.6|180304.6|180214.6|180298|180208|8
1733462550000|2024-12-06 05:22:30|180300|180210|180304.6|180214.6|180305.5|180215.5|180300|180210|14
1733462560000|2024-12-06 05:22:40|180305|180215|180307.1|180217.1|180314.4|180224.4|180301|180211|7
1733462570000|2024-12-06 05:22:50|180302.2|180212.2|180307.8|180217.8|180307.8|180217.8|180302.2|180212.2|12
1733462580000|2024-12-06 05:23:00|180307.7|180217.7|180307.4|180217.4|180315.5|180225.5|180301.9|180211.9|14
1733462590000|2024-12-06 05:23:10|180303|180213|180303.4|180213.4|180307.4|180217.4|180302.3|180212.3|4
1733462600000|2024-12-06 05:23:20|180302.3|180212.3|180310.5|180220.5|180310.5|180220.5|180302.3|180212.3|2
1733462610000|2024-12-06 05:23:30|180302.8|180212.8|180296.8|180206.8|180302.8|180212.8|180296.8|180206.8|2
1733462620000|2024-12-06 05:23:40|180298.3|180208.3|180305.5|180215.5|180306.8|180216.8|180298.3|180208.3|10
1733462630000|2024-12-06 05:23:50|180312.8|180222.8|180311.5|180221.5|180329|180239|180311.5|180221.5|14
1733462640000|2024-12-06 05:24:00|180302.1|180212.1|180307.6|180217.6|180307.6|180217.6|180302.1|180212.1|2
1733462660000|2024-12-06 05:24:20|180309|180219|180304.2|180214.2|180330|180219|180304.2|180200|3
1733462670000|2024-12-06 05:24:30|180307.6|180217.6|180309|180219|180309|180219|180303.4|180213.4|3
1733462680000|2024-12-06 05:24:40|180303.2|180213.2|180308.7|180218.7|180310.5|180220.5|180303.1|180213.1|8
1733462690000|2024-12-06 05:24:50|180303.3|180213.3|180302.9|180212.9|180311.6|180221.6|180295.8|180205.8|10
1733462700000|2024-12-06 05:25:00|180297|180207|180306.3|180216.3|180306.3|180216.3|180296.6|180206.6|9
1733462710000|2024-12-06 05:25:10|180308.3|180218.3|180302.5|180212.5|180308.3|180218.3|180294.8|180204.8|6
1733462720000|2024-12-06 05:25:20|180296.3|180206.3|180305.3|180215.3|180306.2|180216.2|180296.3|180206.3|18
1733462730000|2024-12-06 05:25:30|180299.3|180209.3|180304.6|180214.6|180304.6|180214.6|180294|180204|11
1733462740000|2024-12-06 05:25:40|180297.4|180207.4|180306.6|180216.6|180306.6|180216.6|180297.4|180207.4|5
1733462750000|2024-12-06 05:25:50|180311.3|180221.3|180311.3|180221.3|180311.3|180221.3|180311.3|180221.3|1
1733462760000|2024-12-06 05:26:00|180297.2|180207.2|180305.8|180215.8|180305.8|180215.8|180297.2|180207.2|11
1733462770000|2024-12-06 05:26:10|180301.8|180211.8|180302.8|180212.8|180306|180216|180297.7|180207.7|5
1733462780000|2024-12-06 05:26:20|180303.9|180213.9|180302.6|180212.6|180303.9|180213.9|180297.4|180207.4|7
1733462790000|2024-12-06 05:26:30|180301.1|180211.1|180275.2|180185.2|180301.1|180211.1|180275.2|180185.2|8
1733462800000|2024-12-06 05:26:40|180284.2|180194.2|180293.2|180203.2|180298.1|180208.1|180284.2|180194.2|7
1733462820000|2024-12-06 05:27:00|180301|180211|180314.3|180224.3|180319.1|180229.1|180301|180211|9
1733462830000|2024-12-06 05:27:10|180320|180230|180318.8|180228.8|180322.2|180232.2|180313.2|180223.2|10
1733462840000|2024-12-06 05:27:20|180319.1|180229.1|180314.7|180224.7|180320.3|180230.3|180312.8|180222.8|20
1733462850000|2024-12-06 05:27:30|180319.2|180229.2|180319.2|180229.2|180321.3|180231.3|180311.8|180221.8|34
1733462860000|2024-12-06 05:27:40|180324.2|180234.2|180313|180223|180329.5|180239.5|180305.3|180215.3|20
1733462870000|2024-12-06 05:27:50|180317|180227|180315.6|180225.6|180322.5|180232.5|180311.8|180221.8|20
1733462880000|2024-12-06 05:28:00|180311.2|180221.2|180306.9|180216.9|180324|180234|180296.4|180206.4|15
1733462890000|2024-12-06 05:28:10|180315.6|180225.6|180307.6|180217.6|180315.6|180225.6|180300.5|180210.5|11
1733462900000|2024-12-06 05:28:20|180303.3|180213.3|180302.5|180212.5|180313.4|180223.4|180299.2|180209.2|20
1733462910000|2024-12-06 05:28:30|180308.8|180218.8|180302.1|180212.1|180311.7|180221.7|180296.8|180206.8|21
1733462920000|2024-12-06 05:28:40|180297.2|180207.2|180302.4|180212.4|180303|180213|180296.6|180206.6|10
1733462930000|2024-12-06 05:28:50|180299.8|180209.8|180303.5|180213.5|180303.5|180213.5|180299.8|180209.8|2
1733462940000|2024-12-06 05:29:00|180299.4|180209.4|180303.9|180213.9|180305.2|180215.2|180295.5|180205.5|7
1733462950000|2024-12-06 05:29:10|180305.8|180215.8|180304.9|180214.9|180311.8|180221.8|180295.4|180205.4|16
1733462960000|2024-12-06 05:29:20|180299.1|180209.1|180300.6|180210.6|180305|180215|180298.7|180208.7|9
1733462970000|2024-12-06 05:29:30|180305.4|180215.4|180301.4|180211.4|180305.4|180215.4|180296|180206|6
1733462980000|2024-12-06 05:29:40|180305.4|180215.4|180300.5|180210.5|180305.9|180215.9|180299.5|180209.5|16
1733462990000|2024-12-06 05:29:50|180301.7|180211.7|180305.9|180215.9|180309.2|180219.2|180301.3|180211.3|11
1733463000000|2024-12-06 05:30:00|180301.1|180211.1|180300.6|180210.6|180312.4|180222.4|180297.2|180207.2|16
1733463010000|2024-12-06 05:30:10|180296|180206|180302.8|180212.8|180302.9|180212.9|180296|180206|7
1733463020000|2024-12-06 05:30:20|180298|180208|180303.1|180213.1|180305.1|180215.1|180297.7|180207.7|12
1733463030000|2024-12-06 05:30:30|180298.7|180208.7|180299|180209|180305|180215|180296.7|180206.7|12
1733463040000|2024-12-06 05:30:40|180303.3|180213.3|180292.7|180202.7|180304.8|180214.8|180292.7|180202.7|10
1733463050000|2024-12-06 05:30:50|180286.8|180196.8|180278.5|180188.5|180286.8|180196.8|180271.9|180181.9|8
1733463060000|2024-12-06 05:31:00|180280.8|180190.8|180280|180190|180280.8|180190.8|180275.5|180185.5|3
1733463070000|2024-12-06 05:31:10|180274|180184|180305.7|180215.7|180315.8|180225.8|180274|180184|15
1733463080000|2024-12-06 05:31:20|180310.4|180220.4|180307.7|180217.7|180316.7|180226.7|180307.1|180217.1|27
1733463090000|2024-12-06 05:31:30|180315.7|180225.7|180312.8|180222.8|180320.8|180230.8|180306.7|180216.7|29
1733463100000|2024-12-06 05:31:40|180313.6|180223.6|180312.9|180222.9|180325.7|180235.7|180312.3|180222.3|14
1733463110000|2024-12-06 05:31:50|180318.6|180228.6|180316.5|180226.5|180318.6|180228.6|180311.8|180221.8|6
1733463120000|2024-12-06 05:32:00|180320.7|180230.7|180313.2|180223.2|180320.7|180230.7|180313.2|180223.2|2
1733463130000|2024-12-06 05:32:10|180308.4|180218.4|180316.4|180226.4|180326.2|180236.2|180305.1|180215.1|16
1733463140000|2024-12-06 05:32:20|180316.3|180226.3|180316.2|180226.2|180322.6|180232.6|180309.2|180219.2|20
1733463150000|2024-12-06 05:32:30|180320.6|180230.6|180307.8|180217.8|180332|180242|180302|180212|16
1733463160000|2024-12-06 05:32:40|180301.5|180211.5|180299.8|180209.8|180315|180225|180298.9|180208.9|10
1733463170000|2024-12-06 05:32:50|180305|180215|180302.8|180212.8|180305.6|180215.6|180297.3|180207.3|12
1733463180000|2024-12-06 05:33:00|180297.3|180207.3|180299.4|180209.4|180307.1|180217.1|180295.4|180205.4|8
1733463190000|2024-12-06 05:33:10|180307|180217|180309.7|180219.7|180312.3|180222.3|180304.8|180214.8|6
1733463200000|2024-12-06 05:33:20|180301.8|180211.8|180295.6|180205.6|180312.3|180222.3|180295.6|180205.6|13
1733463210000|2024-12-06 05:33:30|180308.8|180218.8|180304.5|180214.5|180311.6|180221.6|180297.1|180207.1|17
1733463220000|2024-12-06 05:33:40|180305.3|180215.3|180301.4|180211.4|180312.5|180222.5|180297|180207|12
1733463230000|2024-12-06 05:33:50|180297.4|180207.4|180302.7|180212.7|180303.2|180213.2|180297.4|180207.4|6
1733463240000|2024-12-06 05:34:00|180297.2|180207.2|180298.4|180208.4|180305.1|180215.1|180297.2|180207.2|9
1733463250000|2024-12-06 05:34:10|180304.1|180214.1|180304.2|180214.2|180304.2|180214.2|180297.4|180207.4|10
1733463260000|2024-12-06 05:34:20|180297|180207|180306.6|180216.6|180306.6|180216.6|180296.8|180206.8|4
1733463270000|2024-12-06 05:34:30|180295.8|180205.8|180306.5|180216.5|180306.9|180216.9|180294.8|180204.8|9
1733463280000|2024-12-06 05:34:40|180296.3|180206.3|180304.8|180214.8|180308.9|180218.9|180296.3|180206.3|11
1733463290000|2024-12-06 05:34:50|180300.2|180210.2|180300.2|180210.2|180300.2|180210.2|180300.2|180210.2|1
1733463300000|2024-12-06 05:35:00|180305.2|180215.2|180307.5|180217.5|180311|180221|180305.2|180215.2|11
1733463310000|2024-12-06 05:35:10|180314.5|180224.5|180304|180214|180314.5|180224.5|180301.3|180211.3|7
1733463320000|2024-12-06 05:35:20|180295.3|180205.3|180304.4|180214.4|180305.7|180215.7|180295.3|180205.3|4
1733463330000|2024-12-06 05:35:30|180316.7|180226.7|180303.5|180213.5|180316.7|180226.7|180303.5|180213.5|2
1733463340000|2024-12-06 05:35:40|180316.9|180226.9|180311.4|180221.4|180316.9|180226.9|180299|180209|9
1733463350000|2024-12-06 05:35:50|180306.7|180216.7|180305.5|180215.5|180306.7|180216.7|180305.5|180215.5|2
1733463360000|2024-12-06 05:36:00|180306.6|180216.6|180311.5|180221.5|180316.7|180226.7|180299.8|180209.8|14
1733463370000|2024-12-06 05:36:10|180305.8|180215.8|180305.7|180215.7|180322.6|180232.6|180303.5|180213.5|22
1733463380000|2024-12-06 05:36:20|180306.7|180216.7|180326.1|180196.1|180329|180216.7|180306.7|180195.7|7
1733463390000|2024-12-06 05:36:30|180310.3|180220.3|180311.9|180221.9|180316.7|180226.7|180303.3|180213.3|10
1733463400000|2024-12-06 05:36:40|180304.9|180214.9|180312.8|180222.8|180312.8|180222.8|180303|180213|4
1733463410000|2024-12-06 05:36:50|180300.4|180210.4|180305.3|180215.3|180306|180216|180296.8|180206.8|11
1733463420000|2024-12-06 05:37:00|180306.2|180216.2|180299.3|180209.3|180306.2|180216.2|180299.3|180209.3|2
1733463430000|2024-12-06 05:37:10|180307.2|180217.2|180307.6|180217.6|180307.6|180217.6|180294.8|180204.8|12
1733463440000|2024-12-06 05:37:20|180299.3|180209.3|180303.1|180213.1|180303.1|180213.1|180293.3|180203.3|4
1733463450000|2024-12-06 05:37:30|180297.5|180207.5|180304.9|180214.9|180312.5|180222.5|180297.5|180207.5|18
1733463460000|2024-12-06 05:37:40|180309.5|180219.5|180305.1|180215.1|180309.8|180219.8|180302.1|180212.1|12
1733463470000|2024-12-06 05:37:50|180309.2|180219.2|180306.4|180216.4|180311.6|180221.6|180298.9|180208.9|4
1733463480000|2024-12-06 05:38:00|180312.4|180222.4|180313.3|180223.3|180314.2|180224.2|180305.6|180215.6|11
1733463490000|2024-12-06 05:38:10|180299.9|180209.9|180305.5|180215.5|180306.1|180216.1|180299.9|180209.9|9
1733463500000|2024-12-06 05:38:20|180301.3|180211.3|180304.9|180214.9|180307.6|180217.6|180301.3|180211.3|5
1733463510000|2024-12-06 05:38:30|180306.1|180216.1|180308.9|180218.9|180308.9|180218.9|180306.1|180216.1|2
1733463520000|2024-12-06 05:38:40|180309.8|180219.8|180309.4|180219.4|180315.2|180225.2|180303.9|180213.9|10
1733463530000|2024-12-06 05:38:50|180304.8|180214.8|180304.5|180214.5|180310.3|180220.3|180303.2|180213.2|7
1733463540000|2024-12-06 05:39:00|180308.5|180218.5|180304.2|180214.2|180308.5|180218.5|180304.2|180214.2|2
1733463550000|2024-12-06 05:39:10|180308.6|180218.6|180308.4|180218.4|180308.6|180218.6|180308.4|180218.4|2
1733463580000|2024-12-06 05:39:40|180313.9|180223.9|180325.5|180195.5|180325.5|180223.9|180313.9|180195.5|2
1733463590000|2024-12-06 05:39:50|180308.3|180218.3|180308.3|180218.3|180314.3|180224.3|180307.7|180217.7|6
1733463600000|2024-12-06 05:40:00|180302.5|180212.5|180279.7|180189.7|180311.7|180221.7|180279.7|180189.7|10
1733463610000|2024-12-06 05:40:10|180287.9|180197.9|180293|180203|180293.1|180203.1|180287.9|180197.9|4
1733463620000|2024-12-06 05:40:20|180298.1|180208.1|180300.6|180210.6|180300.6|180210.6|180298.1|180208.1|2
1733463640000|2024-12-06 05:40:40|180299.2|180209.2|180299.2|180209.2|180299.2|180209.2|180299.2|180209.2|1
1733463650000|2024-12-06 05:40:50|180318|180188|180298.6|180208.6|180318|180208.6|180294.2|180188|3
1733463660000|2024-12-06 05:41:00|180303.9|180213.9|180303.2|180213.2|180303.9|180213.9|180299|180209|3
1733463670000|2024-12-06 05:41:10|180305.8|180215.8|180304.4|180214.4|180305.8|180215.8|180303.2|180213.2|3
1733463690000|2024-12-06 05:41:30|180299.8|180209.8|180307.8|180217.8|180307.8|180217.8|180299.5|180209.5|9
1733463700000|2024-12-06 05:41:40|180306.6|180216.6|180302.6|180212.6|180306.9|180216.9|180301.4|180211.4|5
1733463710000|2024-12-06 05:41:50|180305.8|180215.8|180304|180214|180305.8|180215.8|180300.3|180210.3|4
1733463720000|2024-12-06 05:42:00|180302.4|180212.4|180302.4|180212.4|180302.4|180212.4|180302.4|180212.4|1
1733463730000|2024-12-06 05:42:10|180307.2|180217.2|180303.1|180213.1|180307.2|180217.2|180303.1|180213.1|2
1733463740000|2024-12-06 05:42:20|180299|180209|180299.4|180209.4|180303.6|180213.6|180299|180209|3
1733463750000|2024-12-06 05:42:30|180303.6|180213.6|180299.6|180209.6|180303.6|180213.6|180299.6|180209.6|2
1733463760000|2024-12-06 05:42:40|180307.7|180217.7|180307.7|180217.7|180307.7|180217.7|180307.7|180217.7|1
1733463770000|2024-12-06 05:42:50|180314|180224|180309.1|180219.1|180314.3|180224.3|180306.7|180216.7|8
1733463780000|2024-12-06 05:43:00|180305.9|180215.9|180311.7|180221.7|180311.7|180221.7|180305.9|180215.9|2
1733463810000|2024-12-06 05:43:30|180320|180190|180320|180190|180320|180190|180320|180190|1
1733463820000|2024-12-06 05:43:40|180304.8|180214.8|180325.8|180235.8|180332.3|180242.3|180296.9|180206.9|15
1733463830000|2024-12-06 05:43:50|180321.8|180231.8|180320.2|180230.2|180325.5|180235.5|180319|180229|9
1733463840000|2024-12-06 05:44:00|180324.5|180234.5|180320.5|180230.5|180327.1|180237.1|180319.1|180229.1|9
1733463850000|2024-12-06 05:44:10|180325|180235|180322|180232|180326.1|180236.1|180319.1|180229.1|10
1733463860000|2024-12-06 05:44:20|180321.6|180231.6|180321.8|180231.8|180325.7|180235.7|180319.4|180229.4|11
1733463870000|2024-12-06 05:44:30|180323.2|180233.2|180324.3|180234.3|180324.3|180234.3|180319.1|180229.1|3
1733463880000|2024-12-06 05:44:40|180319.8|180229.8|180322.9|180232.9|180331.5|180241.5|180319.8|180229.8|21
1733463890000|2024-12-06 05:44:50|180328.2|180238.2|180329.8|180239.8|180331.3|180241.3|180325.2|180235.2|15
1733463900000|2024-12-06 05:45:00|180325.8|180235.8|180328.7|180238.7|180330.2|180240.2|180324.5|180234.5|4
1733463910000|2024-12-06 05:45:10|180317.8|180227.8|180328.6|180238.6|180334|180244|180317.8|180227.8|18
1733463920000|2024-12-06 05:45:20|180324.1|180234.1|180312|180222|180324.1|180234.1|180309.8|180219.8|12
1733463930000|2024-12-06 05:45:30|180317|180227|180310|180220|180317|180227|180303.5|180213.5|17
1733463940000|2024-12-06 05:45:40|180303.5|180213.5|180307.1|180217.1|180309.9|180219.9|180301.8|180211.8|8
1733463950000|2024-12-06 05:45:50|180317.1|180227.1|180312.3|180222.3|180320.4|180230.4|180311.8|180221.8|9
1733463960000|2024-12-06 05:46:00|180319|180229|180316.6|180226.6|180327.2|180237.2|180311.2|180221.2|14
1733463970000|2024-12-06 05:46:10|180326.3|180236.3|180303.5|180213.5|180326.3|180236.3|180303.5|180213.5|17
1733463980000|2024-12-06 05:46:20|180315.6|180225.6|180308.3|180218.3|180315.9|180225.9|180297.5|180207.5|18
1733463990000|2024-12-06 05:46:30|180316.2|180226.2|180310.4|180220.4|180316.2|180226.2|180310.3|180220.3|7
1733464000000|2024-12-06 05:46:40|180305.5|180215.5|180309.9|180219.9|180310|180220|180304.5|180214.5|12
1733464010000|2024-12-06 05:46:50|180305.3|180215.3|180310.7|180220.7|180311.7|180221.7|180305|180215|7
1733464020000|2024-12-06 05:47:00|180315.3|180225.3|180314.9|180224.9|180326.2|180236.2|180309.3|180219.3|13
1733464030000|2024-12-06 05:47:10|180317.4|180227.4|180338.4|180248.4|180342.7|180252.7|180317.4|180227.4|12
1733464040000|2024-12-06 05:47:20|180334.3|180244.3|180338.8|180248.8|180338.8|180248.8|180334.3|180244.3|2
1733464060000|2024-12-06 05:47:40|180339.9|180249.9|180339.9|180249.9|180339.9|180249.9|180339.9|180249.9|1
1733464070000|2024-12-06 05:47:50|180330.9|180240.9|180329.1|180239.1|180330.9|180240.9|180326.2|180236.2|5
1733464080000|2024-12-06 05:48:00|180333.5|180243.5|180329.9|180239.9|180333.5|180243.5|180324.7|180234.7|15
1733464090000|2024-12-06 05:48:10|180335.7|180245.7|180339.2|180249.2|180339.2|180249.2|180335.7|180245.7|2
1733464100000|2024-12-06 05:48:20|180344.1|180254.1|180344.5|180254.5|180345.9|180255.9|180336.3|180246.3|11
1733464110000|2024-12-06 05:48:30|180340.1|180250.1|180330.5|180240.5|180346.5|180256.5|180330.5|180240.5|15
1733464120000|2024-12-06 05:48:40|180332.8|180242.8|180341.5|180251.5|180341.5|180251.5|180332.8|180242.8|3
1733464130000|2024-12-06 05:48:50|180339.2|180249.2|180341|180251|180341.2|180251.2|180335.2|180245.2|5
1733464140000|2024-12-06 05:49:00|180336.2|180246.2|180339.6|180249.6|180342.6|180252.6|180332.3|180242.3|8
1733464150000|2024-12-06 05:49:10|180333.9|180243.9|180339.8|180249.8|180341|180251|180333.9|180243.9|8
1733464160000|2024-12-06 05:49:20|180335.4|180245.4|180341.6|180251.6|180345|180255|180334|180244|23
1733464170000|2024-12-06 05:49:30|180337|180247|180347.7|180257.7|180347.7|180257.7|180337|180247|15
1733464180000|2024-12-06 05:49:40|180343|180253|180343.5|180253.5|180349.2|180259.2|180337.1|180247.1|7
1733464190000|2024-12-06 05:49:50|180338.5|180248.5|180341.5|180251.5|180343.6|180253.6|180337.3|180247.3|15
1733464200000|2024-12-06 05:50:00|180337|180247|180335.7|180245.7|180342.6|180252.6|180335.5|180245.5|12
1733464210000|2024-12-06 05:50:10|180339.8|180249.8|180335.3|180245.3|180341.3|180251.3|180334.7|180244.7|14
1733464220000|2024-12-06 05:50:20|180335.4|180245.4|180347.6|180257.6|180347.6|180257.6|180334.5|180244.5|20
1733464230000|2024-12-06 05:50:30|180341.7|180251.7|180343.2|180253.2|180347.6|180257.6|180338.2|180248.2|23
1733464240000|2024-12-06 05:50:40|180338.9|180248.9|180339.3|180249.3|180345.4|180255.4|180338.1|180248.1|17
1733464250000|2024-12-06 05:50:50|180344.1|180254.1|180341.3|180251.3|180348.5|180258.5|180329.1|180239.1|22
1733464260000|2024-12-06 05:51:00|180337.9|180247.9|180332.5|180242.5|180340.1|180250.1|180331.1|180241.1|7
1733464270000|2024-12-06 05:51:10|180337.8|180247.8|180333.4|180243.4|180337.8|180247.8|180328.5|180238.5|4
1733464280000|2024-12-06 05:51:20|180338.2|180248.2|180311.3|180221.3|180340.5|180250.5|180311.3|180221.3|14
1733464290000|2024-12-06 05:51:30|180315.9|180225.9|180311.5|180221.5|180315.9|180225.9|180311.5|180221.5|2
1733464310000|2024-12-06 05:51:50|180315.1|180225.1|180302.3|180212.3|180315.1|180225.1|180302.3|180212.3|3
1733464320000|2024-12-06 05:52:00|180316.2|180226.2|180312.8|180222.8|180316.2|180226.2|180309.4|180219.4|6
1733464330000|2024-12-06 05:52:10|180302.8|180212.8|180279.5|180189.5|180313.5|180223.5|180279.5|180189.5|11
1733464340000|2024-12-06 05:52:20|180284|180194|180280.3|180190.3|180284.7|180194.7|180278.3|180188.3|6
1733464350000|2024-12-06 05:52:30|180284.8|180194.8|180284.3|180194.3|180284.8|180194.8|180278.5|180188.5|3
1733464360000|2024-12-06 05:52:40|180280.3|180190.3|180287.1|180197.1|180287.1|180197.1|180279.4|180189.4|8
1733464370000|2024-12-06 05:52:50|180299.8|180209.8|180306.7|180216.7|180310.9|180220.9|180295.8|180205.8|24
1733464380000|2024-12-06 05:53:00|180312.9|180222.9|180313.7|180223.7|180313.7|180223.7|180312.9|180222.9|2
1733464390000|2024-12-06 05:53:10|180320.3|180230.3|180303.4|180213.4|180320.3|180230.3|180301.9|180211.9|6
1733464400000|2024-12-06 05:53:20|180308.8|180218.8|180311.1|180221.1|180311.1|180221.1|180308.8|180218.8|2
1733464410000|2024-12-06 05:53:30|180312.8|180222.8|180313.6|180223.6|180319.6|180229.6|180306.3|180216.3|7
1733464420000|2024-12-06 05:53:40|180307.2|180217.2|180308.8|180218.8|180318.4|180228.4|180307.2|180217.2|5
1733464430000|2024-12-06 05:53:50|180301|180211|180300.6|180210.6|180313|180223|180300.6|180210.6|5
1733464440000|2024-12-06 05:54:00|180308.3|180218.3|180298.8|180208.8|180314.4|180224.4|180298.8|180208.8|4
1733464450000|2024-12-06 05:54:10|180288.7|180198.7|180278.4|180188.4|180288.7|180198.7|180275.5|180185.5|5
1733464460000|2024-12-06 05:54:20|180283|180193|180294.2|180204.2|180299.5|180209.5|180278.5|180188.5|7
1733464470000|2024-12-06 05:54:30|180288.6|180198.6|180309.3|180219.3|180310.4|180220.4|180288.6|180198.6|18
1733464480000|2024-12-06 05:54:40|180304.2|180214.2|180307.1|180217.1|180312.6|180222.6|180304.2|180214.2|5
1733464490000|2024-12-06 05:54:50|180314|180224|180308.8|180218.8|180314|180224|180308.8|180218.8|3
1733464500000|2024-12-06 05:55:00|180312.8|180222.8|180316.1|180226.1|180320.7|180230.7|180312.8|180222.8|5
1733464510000|2024-12-06 05:55:10|180323.7|180233.7|180316.8|180226.8|180323.7|180233.7|180313.4|180223.4|26
1733464520000|2024-12-06 05:55:20|180316.5|180226.5|180317.8|180227.8|180325.2|180235.2|180312.5|180222.5|22
1733464530000|2024-12-06 05:55:30|180313.7|180223.7|180313.7|180223.7|180313.7|180223.7|180313.7|180223.7|1
1733464540000|2024-12-06 05:55:40|180318.8|180228.8|180314.3|180224.3|180318.8|180228.8|180314.3|180224.3|2
1733464560000|2024-12-06 05:56:00|180318.8|180228.8|180319.9|180229.9|180334.1|180244.1|180318.8|180228.8|29
1733464570000|2024-12-06 05:56:10|180319.6|180229.6|180316.6|180226.6|180331.1|180241.1|180316.6|180226.6|23
1733464580000|2024-12-06 05:56:20|180321.6|180231.6|180319.8|180229.8|180326.7|180236.7|180316.7|180226.7|23
1733464590000|2024-12-06 05:56:30|180319.7|180229.7|180327.6|180237.6|180329.3|180239.3|180319.7|180229.7|26
1733464600000|2024-12-06 05:56:40|180321.5|180231.5|180329.7|180239.7|180336.1|180246.1|180318.5|180228.5|30
1733464610000|2024-12-06 05:56:50|180333.7|180243.7|180316.9|180226.9|180334.3|180244.3|180314.1|180224.1|19
1733464620000|2024-12-06 05:57:00|180321.9|180231.9|180314.3|180224.3|180325.3|180235.3|180314.3|180224.3|16
1733464630000|2024-12-06 05:57:10|180318.7|180228.7|180314.7|180224.7|180319.5|180229.5|180314.4|180224.4|12
1733464640000|2024-12-06 05:57:20|180319.1|180229.1|180314.6|180224.6|180322.3|180232.3|180314.1|180224.1|9
1733464650000|2024-12-06 05:57:30|180319.9|180229.9|180316.3|180226.3|180327.3|180237.3|180314.3|180224.3|18
1733464660000|2024-12-06 05:57:40|180326.4|180236.4|180314.7|180224.7|180326.4|180236.4|180314.6|180224.6|19
1733464670000|2024-12-06 05:57:50|180319.9|180229.9|180320.1|180230.1|180322.9|180232.9|180314.4|180224.4|11
1733464680000|2024-12-06 05:58:00|180313.9|180223.9|180315.7|180225.7|180320.9|180230.9|180313.9|180223.9|12
1733464700000|2024-12-06 05:58:20|180314.6|180224.6|180315.1|180225.1|180315.1|180225.1|180310.2|180220.2|3
1733464710000|2024-12-06 05:58:30|180310.8|180220.8|180315.1|180225.1|180315.1|180225.1|180310.8|180220.8|2
1733464720000|2024-12-06 05:58:40|180320.8|180230.8|180322.1|180232.1|180330.2|180240.2|180317.9|180227.9|7
1733464730000|2024-12-06 05:58:50|180318.5|180228.5|180316.2|180226.2|180323.7|180233.7|180316.1|180226.1|12
1733464740000|2024-12-06 05:59:00|180321.1|180231.1|180309.3|180219.3|180323.4|180233.4|180309.1|180219.1|16
1733464750000|2024-12-06 05:59:10|180316.9|180226.9|180311.4|180221.4|180318|180228|180311.4|180221.4|10
1733464760000|2024-12-06 05:59:20|180315.8|180225.8|180311.3|180221.3|180318.4|180228.4|180311.3|180221.3|12
1733464770000|2024-12-06 05:59:30|180312.4|180222.4|180306.2|180216.2|180312.4|180222.4|180306.2|180216.2|4
1733464780000|2024-12-06 05:59:40|180311.7|180221.7|180317.3|180227.3|180328.1|180238.1|180306.4|180216.4|15
1733464790000|2024-12-06 05:59:50|180324|180234|180318.2|180228.2|180328.4|180238.4|180311.1|180221.1|18
1733464800000|2024-12-06 06:00:00|180324.7|180234.7|180332.5|180242.5|180336.4|180246.4|180322.8|180232.8|24
1733464810000|2024-12-06 06:00:10|180337.8|180247.8|180332.8|180242.8|180337.8|180247.8|180328.3|180238.3|12
1733464820000|2024-12-06 06:00:20|180333.5|180243.5|180334.4|180244.4|180334.4|180244.4|180328.2|180238.2|6
1733464830000|2024-12-06 06:00:30|180331|180241|180335|180245|180335|180245|180331|180241|2
1733464840000|2024-12-06 06:00:40|180329.4|180239.4|180339|180249|180344|180254|180326.6|180236.6|9
1733464850000|2024-12-06 06:00:50|180343.8|180253.8|180340.2|180250.2|180343.8|180253.8|180334.5|180244.5|7
1733464860000|2024-12-06 06:01:00|180341.4|180251.4|180315.3|180225.3|180345.8|180255.8|180310.6|180220.6|8
1733464870000|2024-12-06 06:01:10|180310.6|180220.6|180310.7|180220.7|180310.7|180220.7|180310.6|180220.6|2
1733464890000|2024-12-06 06:01:30|180304|180214|180309.9|180219.9|180309.9|180219.9|180304|180214|4
1733464900000|2024-12-06 06:01:40|180316.7|180226.7|180304.3|180214.3|180316.7|180226.7|180304.3|180214.3|2
1733464910000|2024-12-06 06:01:50|180309.7|180219.7|180309.1|180219.1|180315.2|180225.2|180309.1|180219.1|3
1733464920000|2024-12-06 06:02:00|180303.8|180213.8|180309.1|180219.1|180309.1|180219.1|180303.8|180213.8|2
1733464930000|2024-12-06 06:02:10|180314.8|180224.8|180314.8|180224.8|180314.8|180224.8|180314.8|180224.8|1
1733464940000|2024-12-06 06:02:20|180309.5|180219.5|180306.2|180216.2|180312.6|180222.6|180306.2|180216.2|4
1733464950000|2024-12-06 06:02:30|180307.3|180217.3|180313.3|180223.3|180313.7|180223.7|180303.5|180213.5|7
1733464970000|2024-12-06 06:02:50|180313.5|180223.5|180313.5|180223.5|180313.5|180223.5|180313.5|180223.5|1
1733464980000|2024-12-06 06:03:00|180320.3|180230.3|180320.7|180230.7|180327.9|180237.9|180318.7|180228.7|10
1733465000000|2024-12-06 06:03:20|180326|180236|180326.5|180236.5|180330.9|180240.9|180319.3|180229.3|15
1733465010000|2024-12-06 06:03:30|180327.6|180237.6|180331.6|180241.6|180332.5|180242.5|180325.7|180235.7|4
1733465020000|2024-12-06 06:03:40|180331.7|180241.7|180334.1|180244.1|180334.1|180244.1|180325.1|180235.1|4
1733465030000|2024-12-06 06:03:50|180329.2|180239.2|180328.5|180238.5|180331.1|180241.1|180319.3|180229.3|9
1733465040000|2024-12-06 06:04:00|180317.7|180227.7|180310.9|180220.9|180327.5|180237.5|180310.9|180220.9|6
1733465060000|2024-12-06 06:04:20|180307.5|180217.5|180307.5|180217.5|180307.5|180217.5|180307.5|180217.5|1
1733465070000|2024-12-06 06:04:30|180301.3|180211.3|180319.4|180189.4|180319.4|180217.5|180300.4|180189.4|10
1733465080000|2024-12-06 06:04:40|180324.6|180194.6|180323|180193|180324.6|180194.6|180323|180193|2
1733465090000|2024-12-06 06:04:50|180323.1|180193.1|180323.1|180193.1|180323.1|180193.1|180323.1|180193.1|1
1733465100000|2024-12-06 06:05:00|180323.6|180193.6|180339.3|180209.3|180339.3|180209.3|180323.6|180193.6|5
1733465110000|2024-12-06 06:05:10|180344.2|180214.2|180318.4|180228.4|180347.6|180236.6|180315.8|180205.9|29
1733465120000|2024-12-06 06:05:20|180323.4|180233.4|180316.2|180226.2|180324.6|180234.6|180316.2|180226.2|7
1733465130000|2024-12-06 06:05:30|180324.2|180234.2|180328.6|180238.6|180330.5|180240.5|180320.2|180230.2|15
1733465150000|2024-12-06 06:05:50|180323|180233|180336.8|180246.8|180336.8|180246.8|180323|180233|3
1733465160000|2024-12-06 06:06:00|180337.9|180247.9|180337.9|180247.9|180337.9|180247.9|180337.9|180247.9|1
1733465180000|2024-12-06 06:06:20|180360.5|180230.5|180360.5|180230.5|180360.5|180230.5|180360.5|180230.5|1
1733465190000|2024-12-06 06:06:30|180363.8|180233.8|180348.7|180258.7|180363.8|180258.7|180344.1|180227.9|6
1733465200000|2024-12-06 06:06:40|180353.7|180263.7|180353.7|180263.7|180353.7|180263.7|180353.7|180263.7|1
1733465210000|2024-12-06 06:06:50|180352.6|180262.6|180347.5|180257.5|180352.6|180262.6|180347.5|180257.5|2
1733465240000|2024-12-06 06:07:20|180339.1|180249.1|180322.1|180232.1|180345.1|180255.1|180322.1|180232.1|6
1733465250000|2024-12-06 06:07:30|180316.9|180226.9|180316.9|180226.9|180316.9|180226.9|180316.9|180226.9|1
1733465260000|2024-12-06 06:07:40|180314.8|180224.8|180309|180219|180314.8|180224.8|180308.3|180218.3|6
1733465270000|2024-12-06 06:07:50|180304.5|180214.5|180304.5|180214.5|180304.5|180214.5|180304.5|180214.5|1
1733465280000|2024-12-06 06:08:00|180313.9|180223.9|180308.5|180218.5|180313.9|180223.9|180308.5|180218.5|2
1733465290000|2024-12-06 06:08:10|180307.3|180217.3|180308.5|180218.5|180308.5|180218.5|180296.8|180206.8|8
1733465300000|2024-12-06 06:08:20|180302.6|180212.6|180306.9|180216.9|180306.9|180216.9|180302.6|180212.6|2
1733465310000|2024-12-06 06:08:30|180323.6|180233.6|180315.7|180225.7|180323.6|180233.6|180315.7|180225.7|2
1733465330000|2024-12-06 06:08:50|180308.9|180218.9|180304.6|180214.6|180308.9|180218.9|180299.2|180209.2|10
1733465340000|2024-12-06 06:09:00|180299.1|180209.1|180304.6|180214.6|180309.6|180219.6|180299|180209|10
1733465350000|2024-12-06 06:09:10|180299.7|180209.7|180300|180210|180305.5|180215.5|180294.8|180204.8|5
1733465370000|2024-12-06 06:09:30|180296.3|180206.3|180296.3|180206.3|180296.3|180206.3|180296.3|180206.3|1
1733465380000|2024-12-06 06:09:40|180310.5|180180.5|180310.5|180180.5|180310.5|180180.5|180310.5|180180.5|1
1733465390000|2024-12-06 06:09:50|180321|180191|180327.8|180197.8|180327.8|180197.8|180320.7|180190.7|6
1733465400000|2024-12-06 06:10:00|180319.4|180229.4|180341.3|180211.3|180341.3|180236.6|180318.3|180206.7|14
1733465410000|2024-12-06 06:10:10|180338.5|180208.5|180341.3|180211.3|180341.3|180211.3|180337.6|180207.6|7
1733465420000|2024-12-06 06:10:20|180338.6|180208.6|180337.6|180207.6|180341.2|180211.2|180337.6|180207.6|7
1733465430000|2024-12-06 06:10:30|180340.9|180210.9|180338.8|180208.8|180341|180211|180338|180208|4
1733465440000|2024-12-06 06:10:40|180345.5|180215.5|180345.7|180215.7|180345.7|180215.7|180345.5|180215.5|2
1733465450000|2024-12-06 06:10:50|180339.8|180209.8|180343.3|180213.3|180345.3|180215.3|180338.1|180208.1|10
1733465470000|2024-12-06 06:11:10|180338.3|180208.3|180315.5|180225.5|180338.3|180234.9|180315.3|180208.3|11
1733465480000|2024-12-06 06:11:20|180320.3|180230.3|180315.9|180225.9|180321.3|180231.3|180315.4|180225.4|16
1733465490000|2024-12-06 06:11:30|180320.9|180230.9|180316.1|180226.1|180321.1|180231.1|180314.7|180224.7|8
1733465510000|2024-12-06 06:11:50|180321.4|180231.4|180319.3|180229.3|180325.2|180235.2|180315|180225|17
1733465520000|2024-12-06 06:12:00|180318.1|180228.1|180320.1|180230.1|180320.1|180230.1|180318.1|180228.1|3
1733465530000|2024-12-06 06:12:10|180314.9|180224.9|180304.6|180214.6|180314.9|180224.9|180304.6|180214.6|2
1733465560000|2024-12-06 06:12:40|180299.6|180209.6|180307.3|180217.3|180314.1|180224.1|180299.6|180209.6|9
1733465570000|2024-12-06 06:12:50|180314.6|180224.6|180303.3|180213.3|180314.6|180224.6|180303.3|180213.3|4
1733465580000|2024-12-06 06:13:00|180299.8|180209.8|180299.8|180209.8|180299.8|180209.8|180299.8|180209.8|1
1733465590000|2024-12-06 06:13:10|180294.6|180204.6|180294.6|180204.6|180294.6|180204.6|180294.6|180204.6|1
1733465600000|2024-12-06 06:13:20|180299.9|180209.9|180305.2|180215.2|180305.2|180215.2|180299.9|180209.9|2
1733465610000|2024-12-06 06:13:30|180294.5|180204.5|180286.6|180196.6|180294.5|180204.5|180284|180194|5
1733465620000|2024-12-06 06:13:40|180281.8|180191.8|180298.3|180208.3|180298.3|180208.3|180281.8|180191.8|3
1733465660000|2024-12-06 06:14:20|180315.5|180185.5|180315.5|180185.5|180315.5|180185.5|180315.5|180185.5|1
1733465670000|2024-12-06 06:14:30|180312|180182|180312|180182|180312|180182|180312|180182|1
1733465680000|2024-12-06 06:14:40|180301.4|180211.4|180315.7|180185.7|180315.7|180211.4|180296.5|180185.7|3
1733465690000|2024-12-06 06:14:50|180315.3|180185.3|180302.8|180212.8|180315.3|180212.8|180302.8|180182.2|3
1733465700000|2024-12-06 06:15:00|180293.1|180203.1|180304.5|180214.5|180304.5|180214.5|180289.9|180199.9|4
1733465710000|2024-12-06 06:15:10|180303.4|180213.4|180306.1|180216.1|180306.1|180216.1|180298.3|180208.3|6
1733465720000|2024-12-06 06:15:20|180298.4|180208.4|180306|180216|180306|180216|180298.4|180208.4|3
1733465730000|2024-12-06 06:15:30|180302.2|180212.2|180301|180211|180306|180216|180301|180211|3
1733465740000|2024-12-06 06:15:40|180306|180216|180337.3|180247.3|180344.6|180254.6|180301|180211|7
1733465750000|2024-12-06 06:15:50|180333.1|180243.1|180336.4|180246.4|180339.8|180249.8|180333.1|180243.1|5
1733465760000|2024-12-06 06:16:00|180331.3|180241.3|180320.3|180230.3|180331.3|180241.3|180320.2|180230.2|9
1733465770000|2024-12-06 06:16:10|180327.7|180237.7|180318.3|180228.3|180327.7|180237.7|180318.3|180228.3|3
1733465780000|2024-12-06 06:16:20|180324.6|180234.6|180321.8|180231.8|180324.6|180234.6|180316.3|180226.3|14
1733465790000|2024-12-06 06:16:30|180317.1|180227.1|180312|180222|180317.1|180227.1|180307.1|180217.1|6
1733465820000|2024-12-06 06:17:00|180313.8|180223.8|180341.8|180211.8|180343.7|180223.8|180313.8|180211.8|3
1733465830000|2024-12-06 06:17:10|180342.1|180212.1|180321.9|180191.9|180342.1|180212.1|180321.9|180191.9|3
1733465840000|2024-12-06 06:17:20|180307.2|180217.2|180307.2|180217.2|180307.2|180217.2|180307.2|180217.2|1
1733465860000|2024-12-06 06:17:40|180315|180185|180315|180185|180315|180185|180315|180185|1
1733465870000|2024-12-06 06:17:50|180300.3|180210.3|180301.8|180211.8|180307|180217|180300.3|180210.3|3
1733465880000|2024-12-06 06:18:00|180300.2|180210.2|180300.2|180210.2|180300.2|180210.2|180300.2|180210.2|1
1733465890000|2024-12-06 06:18:10|180295|180205|180302.6|180212.6|180302.6|180212.6|180295|180205|2
1733465900000|2024-12-06 06:18:20|180304.9|180214.9|180304.2|180214.2|180304.9|180214.9|180293|180203|7
1733465910000|2024-12-06 06:18:30|180293|180203|180302.2|180212.2|180302.2|180212.2|180293|180203|2
1733465920000|2024-12-06 06:18:40|180301|180211|180301|180211|180301|180211|180301|180211|1
1733465940000|2024-12-06 06:19:00|180317|180187|180317|180187|180317|180187|180317|180187|1
1733465950000|2024-12-06 06:19:10|180314.1|180224.1|180314.1|180224.1|180314.1|180224.1|180314.1|180224.1|1
1733465960000|2024-12-06 06:19:20|180308.1|180218.1|180307.1|180217.1|180315.3|180225.3|180307.1|180217.1|5
1733465970000|2024-12-06 06:19:30|180312.5|180222.5|180312.6|180222.6|180313.1|180223.1|180306.7|180216.7|5
1733465980000|2024-12-06 06:19:40|180317.3|180227.3|180312.1|180222.1|180317.3|180227.3|180311|180221|5
1733465990000|2024-12-06 06:19:50|180314.4|180224.4|180314.7|180224.7|180314.7|180224.7|180306.3|180216.3|3
1733466000000|2024-12-06 06:20:00|180300.5|180210.5|180301.2|180211.2|180301.2|180211.2|180300.5|180210.5|2
1733466010000|2024-12-06 06:20:10|180307.3|180217.3|180307.3|180217.3|180307.3|180217.3|180307.3|180217.3|1
1733466020000|2024-12-06 06:20:20|180308.6|180218.6|180303.5|180213.5|180308.6|180218.6|180303.5|180213.5|2
1733466030000|2024-12-06 06:20:30|180308.8|180218.8|180384.3|180294.3|180384.3|180294.3|180303.6|180213.6|9
1733466040000|2024-12-06 06:20:40|180377.2|180287.2|180377.5|180287.5|180382.1|180292.1|180371.2|180281.2|7
1733466050000|2024-12-06 06:20:50|180368.5|180278.5|180346.1|180256.1|180375.5|180285.5|180340.6|180250.6|21
1733466060000|2024-12-06 06:21:00|180340.9|180250.9|180353.7|180263.7|180358.8|180268.8|180338.5|180248.5|6
1733466070000|2024-12-06 06:21:10|180360.2|180270.2|180390.6|180300.6|180390.6|180300.6|180356.9|180266.9|8
1733466080000|2024-12-06 06:21:20|180392.6|180302.6|180392.2|180302.2|180392.6|180302.6|180389.6|180299.6|3
1733466090000|2024-12-06 06:21:30|180397.2|180307.2|180401.1|180311.1|180401.1|180311.1|180390.1|180300.1|4
1733466100000|2024-12-06 06:21:40|180390.9|180300.9|180391.1|180301.1|180396.3|180306.3|180390.8|180300.8|7
1733466110000|2024-12-06 06:21:50|180392.8|180302.8|180390.5|180300.5|180397|180307|180389.3|180299.3|6
1733466120000|2024-12-06 06:22:00|180391.5|180301.5|180400.4|180310.4|180400.4|180310.4|180391.5|180301.5|2
1733466130000|2024-12-06 06:22:10|180403.3|180313.3|180403.3|180313.3|180403.3|180313.3|180403.3|180313.3|1
1733466160000|2024-12-06 06:22:40|180402.1|180312.1|180402.1|180312.1|180402.1|180312.1|180402.1|180312.1|1
1733466180000|2024-12-06 06:23:00|180401.5|180311.5|180401.5|180311.5|180401.5|180311.5|180401.5|180311.5|1
1733466200000|2024-12-06 06:23:20|180394.8|180304.8|180393.8|180303.8|180399.4|180309.4|180393.8|180303.8|3
1733466210000|2024-12-06 06:23:30|180394.4|180304.4|180394.4|180304.4|180394.4|180304.4|180394.4|180304.4|1
1733466220000|2024-12-06 06:23:40|180393.5|180303.5|180393.5|180303.5|180393.5|180303.5|180393.5|180303.5|1
1733466230000|2024-12-06 06:23:50|180396.3|180306.3|180405|180315|180405|180315|180396.3|180306.3|3
1733466240000|2024-12-06 06:24:00|180397|180307|180293.8|180203.8|180397|180307|180285.7|180195.7|7
1733466260000|2024-12-06 06:24:20|180288.2|180198.2|180294.8|180204.8|180295.6|180205.6|180273|180183|10
1733466270000|2024-12-06 06:24:30|180304.7|180214.7|180304.7|180214.7|180304.7|180214.7|180304.7|180214.7|1
1733466280000|2024-12-06 06:24:40|180298.9|180208.9|180297.7|180207.7|180298.9|180208.9|180297.7|180207.7|2
1733466290000|2024-12-06 06:24:50|180303.5|180213.5|180307.6|180217.6|180315.5|180225.5|180303.5|180213.5|7
1733466300000|2024-12-06 06:25:00|180308.1|180218.1|180308|180218|180308.1|180218.1|180307.6|180217.6|3
1733466310000|2024-12-06 06:25:10|180307.6|180217.6|180299.6|180209.6|180307.6|180217.6|180299.6|180209.6|3
1733466320000|2024-12-06 06:25:20|180301.1|180211.1|180301.1|180211.1|180301.1|180211.1|180301.1|180211.1|1
1733466330000|2024-12-06 06:25:30|180299.2|180209.2|180298.9|180208.9|180299.2|180209.2|180298.9|180208.9|2
1733466340000|2024-12-06 06:25:40|180299.2|180209.2|180303.5|180213.5|180303.5|180213.5|180299.2|180209.2|3
1733466350000|2024-12-06 06:25:50|180329|180199|180329|180199|180329|180199|180329|180199|1
1733466360000|2024-12-06 06:26:00|180315.2|180185.2|180318|180188|180318|180188|180315.2|180185.2|2
1733466370000|2024-12-06 06:26:10|180322|180192|180318.2|180188.2|180322|180192|180318.2|180188.2|2
1733466380000|2024-12-06 06:26:20|180315.3|180185.3|180336.1|180206.1|180341|180211|180315.3|180185.3|7
1733466390000|2024-12-06 06:26:30|180343.3|180213.3|180343.3|180213.3|180343.3|180213.3|180343.3|180213.3|1
1733466400000|2024-12-06 06:26:40|180345.1|180215.1|180347|180257|180364.3|180274.3|180339.5|180213.3|8
1733466420000|2024-12-06 06:27:00|180340.7|180250.7|180348.4|180258.4|180348.4|180258.4|180334.8|180244.8|7
1733466430000|2024-12-06 06:27:10|180353.4|180263.4|180353.4|180263.4|180353.4|180263.4|180353.4|180263.4|1
1733466440000|2024-12-06 06:27:20|180339|180249|180364.5|180274.5|180364.5|180274.5|180339|180249|7
1733466450000|2024-12-06 06:27:30|180370.1|180280.1|180368.3|180278.3|180376.8|180286.8|180365.4|180275.4|15
1733466460000|2024-12-06 06:27:40|180369.3|180279.3|180367.1|180277.1|180369.3|180279.3|180367.1|180277.1|2
1733466470000|2024-12-06 06:27:50|180369.3|180279.3|180354.5|180264.5|180369.3|180279.3|180354.5|180264.5|5
1733466480000|2024-12-06 06:28:00|180379.3|180249.3|180374.3|180244.3|180379.3|180249.3|180374.3|180244.3|2
1733466490000|2024-12-06 06:28:10|180374.5|180244.5|180385.2|180255.2|180388|180258|180374.5|180244.5|3
1733466500000|2024-12-06 06:28:20|180378|180248|180378.5|180248.5|180378.5|180248.5|180369.4|180239.4|5
1733466510000|2024-12-06 06:28:30|180368.6|180238.6|180355.1|180265.1|180368.6|180265.1|180348.5|180238.6|3
1733466520000|2024-12-06 06:28:40|180348.8|180258.8|180356|180266|180356|180266|180348.8|180258.8|6
1733466540000|2024-12-06 06:29:00|180349.8|180259.8|180356.3|180266.3|180356.3|180266.3|180349.8|180259.8|2
1733466550000|2024-12-06 06:29:10|180352.1|180262.1|180352.5|180262.5|180357.1|180267.1|180352.1|180262.1|4
1733466560000|2024-12-06 06:29:20|180358|180268|180363.8|180273.8|180363.8|180273.8|180358|180268|5
1733466570000|2024-12-06 06:29:30|180361.1|180271.1|180366.3|180276.3|180366.3|180276.3|180360.8|180270.8|6
1733466580000|2024-12-06 06:29:40|180370|180280|180365|180275|180372.7|180282.7|180365|180275|5
1733466590000|2024-12-06 06:29:50|180363.8|180273.8|180355.4|180265.4|180363.8|180273.8|180355.4|180265.4|2
1733466600000|2024-12-06 06:30:00|180360.1|180270.1|180369.1|180279.1|180369.1|180279.1|180358.9|180268.9|4
1733466610000|2024-12-06 06:30:10|180365.8|180275.8|180357.4|180267.4|180369.1|180279.1|180357.4|180267.4|8
1733466620000|2024-12-06 06:30:20|180358.4|180268.4|180369|180279|180371.9|180281.9|180358.4|180268.4|4
1733466630000|2024-12-06 06:30:30|180362.3|180272.3|180295.7|180205.7|180367.1|180277.1|180295.7|180205.7|8
1733466640000|2024-12-06 06:30:40|180296.7|180206.7|180296.7|180206.7|180296.7|180206.7|180296.7|180206.7|1
1733466660000|2024-12-06 06:31:00|180293.9|180203.9|180298.2|180208.2|180298.2|180208.2|180293.9|180203.9|2
1733466670000|2024-12-06 06:31:10|180305.5|180215.5|180311.2|180221.2|180330.9|180221.2|180305.5|180198.5|6
1733466680000|2024-12-06 06:31:20|180305.9|180215.9|180304.4|180214.4|180305.9|180215.9|180304.4|180214.4|4
1733466690000|2024-12-06 06:31:30|180297.1|180207.1|180297.1|180207.1|180297.1|180207.1|180297.1|180207.1|1
1733466710000|2024-12-06 06:31:50|180298.1|180208.1|180298.1|180208.1|180298.1|180208.1|180298.1|180208.1|1
1733466720000|2024-12-06 06:32:00|180308|180218|180298.1|180208.1|180312.8|180222.8|180298.1|180208.1|5
1733466730000|2024-12-06 06:32:10|180298.2|180208.2|180299.6|180209.6|180299.6|180209.6|180298.2|180208.2|2
1733466740000|2024-12-06 06:32:20|180304|180214|180304.7|180214.7|180312.1|180222.1|180304|180214|4
1733466750000|2024-12-06 06:32:30|180302.2|180212.2|180302.2|180212.2|180302.2|180212.2|180302.2|180212.2|1
1733466770000|2024-12-06 06:32:50|180301|180211|180301|180211|180301|180211|180301|180211|1
1733466780000|2024-12-06 06:33:00|180308.4|180218.4|180311.9|180221.9|180311.9|180221.9|180308.4|180218.4|2
1733466790000|2024-12-06 06:33:10|180310.6|180220.6|180313|180223|180313.5|180223.5|180310.6|180220.6|3
1733466800000|2024-12-06 06:33:20|180306.2|180216.2|180306.8|180216.8|180306.8|180216.8|180305.5|180215.5|3
1733466810000|2024-12-06 06:33:30|180307.3|180217.3|180306.8|180216.8|180307.3|180217.3|180306.8|180216.8|2
1733466820000|2024-12-06 06:33:40|180307.3|180217.3|180291.4|180201.4|180307.3|180217.3|180291.4|180201.4|2
1733466830000|2024-12-06 06:33:50|180291.8|180201.8|180291.4|180201.4|180291.8|180201.8|180291.4|180201.4|2
1733466840000|2024-12-06 06:34:00|180292.6|180202.6|180298.4|180208.4|180298.4|180208.4|180286.3|180196.3|7
1733466850000|2024-12-06 06:34:10|180294.6|180204.6|180298.4|180208.4|180298.4|180208.4|180294.4|180204.4|9
1733466860000|2024-12-06 06:34:20|180295.1|180205.1|180286.3|180196.3|180295.1|180205.1|180261.4|180171.4|7
1733466870000|2024-12-06 06:34:30|180282.5|180192.5|180245.4|180155.4|180282.5|180192.5|180245.4|180155.4|4
1733466880000|2024-12-06 06:34:40|180248.6|180158.6|180248.9|180158.9|180257.3|180167.3|180246.4|180156.4|6
1733466890000|2024-12-06 06:34:50|180258.4|180168.4|180261.4|180171.4|180263|180173|180250.4|180160.4|12
1733466900000|2024-12-06 06:35:00|180268.4|180178.4|180262.1|180172.1|180268.4|180178.4|180250.5|180160.5|15
1733466910000|2024-12-06 06:35:10|180256.7|180166.7|180255.8|180165.8|180256.7|180166.7|180248.7|180158.7|5
1733466920000|2024-12-06 06:35:20|180251.3|180161.3|180300.2|180210.2|180300.2|180210.2|180251.3|180161.3|3
1733466930000|2024-12-06 06:35:30|180294.5|180204.5|180296|180206|180296|180206|180294.5|180204.5|2
1733466940000|2024-12-06 06:35:40|180293.7|180203.7|180293.7|180203.7|180293.7|180203.7|180293.7|180203.7|1
1733466960000|2024-12-06 06:36:00|180296|180206|180309.5|180219.5|180321|180219.5|180294|180185|8
1733466970000|2024-12-06 06:36:10|180301.3|180211.3|180250.5|180160.5|180301.3|180211.3|180235.5|180145.5|6
1733466980000|2024-12-06 06:36:20|180241.7|180151.7|180244.4|180154.4|180244.4|180154.4|180241.7|180151.7|2
1733466990000|2024-12-06 06:36:30|180252.1|180162.1|180250.3|180160.3|180259.2|180169.2|180250.3|180160.3|6
1733467000000|2024-12-06 06:36:40|180253|180163|180202.9|180112.9|180253|180163|180202.9|180112.9|8
1733467010000|2024-12-06 06:36:50|180194.2|180104.2|180199.6|180109.6|180205.6|180115.6|180194.2|180104.2|4
1733467020000|2024-12-06 06:37:00|180204.1|180114.1|180199.4|180109.4|180204.1|180114.1|180199.1|180109.1|8
1733467030000|2024-12-06 06:37:10|180203.9|180113.9|180199.4|180109.4|180203.9|180113.9|180199.2|180109.2|8
1733467040000|2024-12-06 06:37:20|180207.5|180117.5|180225.5|180095.5|180241|180117.5|180207.5|180095.5|5
1733467050000|2024-12-06 06:37:30|180227.5|180097.5|180242|180112|180242|180112|180227.5|180097.5|4
1733467060000|2024-12-06 06:37:40|180228.7|180098.7|180224.4|180094.4|180228.7|180098.7|180224.4|180094.4|6
1733467070000|2024-12-06 06:37:50|180223.7|180093.7|180223.7|180093.7|180229|180099|180223.5|180093.5|11
1733467080000|2024-12-06 06:38:00|180228|180098|180228|180098|180228|180098|180223.5|180093.5|3
1733467090000|2024-12-06 06:38:10|180240|180110|180240|180110|180240|180110|180226.5|180096.5|3
1733467100000|2024-12-06 06:38:20|180227.5|180097.5|180227.5|180097.5|180240|180110|180227.5|180097.5|3
1733467110000|2024-12-06 06:38:30|180240|180110|180222.9|180092.9|180245.5|180115.5|180222.9|180092.9|5
1733467120000|2024-12-06 06:38:40|180228.8|180098.8|180222.9|180092.9|180228.8|180098.8|180222.9|180092.9|4
1733467130000|2024-12-06 06:38:50|180228.4|180098.4|180223.1|180093.1|180228.9|180098.9|180222.6|180092.6|7
1733467140000|2024-12-06 06:39:00|180227.4|180097.4|180223.5|180093.5|180227.4|180097.4|180221.9|180091.9|3
1733467150000|2024-12-06 06:39:10|180240|180110|180240|180110|180242.5|180112.5|180223.5|180093.5|7
1733467160000|2024-12-06 06:39:20|180225.5|180095.5|180240|180110|180240|180110|180225.5|180095.5|4
1733467170000|2024-12-06 06:39:30|180226|180096|180226.7|180096.7|180227.9|180097.9|180222.1|180092.1|5
1733467180000|2024-12-06 06:39:40|180222.2|180092.2|180227.9|180097.9|180227.9|180097.9|180222.2|180092.2|2
1733467190000|2024-12-06 06:39:50|180222.1|180092.1|180227.5|180097.5|180227.5|180097.5|180222.1|180092.1|2
1733467200000|2024-12-06 06:40:00|180222.1|180092.1|180221.2|180091.2|180227.6|180097.6|180221.2|180091.2|5
1733467210000|2024-12-06 06:40:10|180215.5|180085.5|180192|180102|180221|180105.5|180192|180085.5|10
1733467220000|2024-12-06 06:40:20|180195.2|180105.2|180201|180111|180201|180111|180192|180102|3
1733467230000|2024-12-06 06:40:30|180196.2|180106.2|180195.5|180105.5|180201|180111|180192|180102|12
1733467240000|2024-12-06 06:40:40|180199.5|180109.5|180240|180110|180240|180110|180199.5|180109.5|3
1733467250000|2024-12-06 06:40:50|180218.5|180088.5|180219.7|180089.7|180240|180110|180218.5|180088.5|6
1733467260000|2024-12-06 06:41:00|180194.9|180104.9|180203.9|180113.9|180204.1|180114.1|180194.9|180104.9|11
1733467270000|2024-12-06 06:41:10|180197.2|180107.2|180209.4|180119.4|180209.4|180119.4|180197.2|180107.2|8
1733467280000|2024-12-06 06:41:20|180208.9|180118.9|180202.8|180112.8|180209.1|180119.1|180195.6|180105.6|9
1733467290000|2024-12-06 06:41:30|180196.1|180106.1|180202.8|180112.8|180202.8|180112.8|180195.8|180105.8|6
1733467300000|2024-12-06 06:41:40|180196.1|180106.1|180196.4|180106.4|180202.8|180112.8|180193.8|180103.8|7
1733467310000|2024-12-06 06:41:50|180202.8|180112.8|180221|180091|180240|180112.8|180196.9|180090.5|6
1733467320000|2024-12-06 06:42:00|180240|180110|180224|180094|180240|180110|180223|180093|4
1733467330000|2024-12-06 06:42:10|180222.5|180092.5|180222.5|180092.5|180222.5|180092.5|180222.5|180092.5|1
1733467350000|2024-12-06 06:42:30|180227.9|180097.9|180196.6|180106.6|180227.9|180112.4|180194.8|180086.4|7
1733467360000|2024-12-06 06:42:40|180194.6|180104.6|180116.3|180026.3|180194.6|180104.6|180112.7|180022.7|5
1733467370000|2024-12-06 06:42:50|180113.6|180023.6|180102.3|180012.3|180113.6|180023.6|180099.5|180009.5|4
1733467380000|2024-12-06 06:43:00|180102.6|180012.6|180102.6|180012.6|180102.6|180012.6|180102.6|180012.6|1
1733467390000|2024-12-06 06:43:10|180103.2|180013.2|180103.1|180013.1|180103.2|180013.2|180103.1|180013.1|2
1733467400000|2024-12-06 06:43:20|180103.7|180013.7|180103.7|180013.7|180103.7|180013.7|180103.7|180013.7|1
1733467410000|2024-12-06 06:43:30|180096.9|180006.9|180101.1|180011.1|180101.3|180011.3|180096.9|180006.9|7
1733467420000|2024-12-06 06:43:40|180096.9|180006.9|180096.3|180006.3|180105.2|180015.2|180096.3|180006.3|3
1733467430000|2024-12-06 06:43:50|180108|180018|180096.2|180006.2|180108|180018|180096.2|180006.2|2
1733467440000|2024-12-06 06:44:00|180103.6|180013.6|180097.9|180007.9|180103.6|180013.6|180097.9|180007.9|2
1733467450000|2024-12-06 06:44:10|180099.4|180009.4|180099.4|180009.4|180101.1|180011.1|180097.9|180007.9|8
1733467460000|2024-12-06 06:44:20|180098.4|180008.4|180098.4|180008.4|180098.4|180008.4|180098.4|180008.4|1
1733467470000|2024-12-06 06:44:30|180098.3|180008.3|180098.1|180008.1|180100.8|180010.8|180097.9|180007.9|5
1733467480000|2024-12-06 06:44:40|180095.5|180005.5|180098.3|180008.3|180106.8|180016.8|180095.5|180005.5|8
1733467490000|2024-12-06 06:44:50|180100.4|180010.4|180103.1|180013.1|180110.4|180020.4|180099.4|180009.4|6
1733467500000|2024-12-06 06:45:00|180102.4|180012.4|180103.4|180013.4|180113.2|180023.2|180101.4|180011.4|14
1733467510000|2024-12-06 06:45:10|180106.6|180016.6|180103.6|180013.6|180106.9|180016.9|180102.3|180012.3|8
1733467520000|2024-12-06 06:45:20|180106.6|180016.6|180109.5|180019.5|180110.5|180020.5|180099.7|180009.7|14
1733467530000|2024-12-06 06:45:30|180100.7|180010.7|180113.4|180023.4|180113.4|180023.4|180100.7|180010.7|8
1733467550000|2024-12-06 06:45:50|180106.5|180016.5|180106.5|180016.5|180106.5|180016.5|180106.5|180016.5|1
1733467560000|2024-12-06 06:46:00|180117.6|180027.6|180125.9|180035.9|180129.8|180039.8|180115.9|180025.9|10
1733467570000|2024-12-06 06:46:10|180116.2|180026.2|180107.9|180017.9|180125.8|180035.8|180105.5|180015.5|13
1733467580000|2024-12-06 06:46:20|180113.3|180023.3|180106.1|180016.1|180113.3|180023.3|180102.3|180012.3|11
1733467590000|2024-12-06 06:46:30|180102.3|180012.3|180102.3|180012.3|180106.8|180016.8|180102.3|180012.3|5
1733467600000|2024-12-06 06:46:40|180106.6|180016.6|180106.7|180016.7|180119|180029|180102.3|180012.3|16
1733467610000|2024-12-06 06:46:50|180113.9|180023.9|180126.2|180036.2|180133.9|180043.9|180106.4|180016.4|8
1733467620000|2024-12-06 06:47:00|180125.4|180035.4|180126.4|180036.4|180134.9|180044.9|180118.2|180028.2|18
1733467630000|2024-12-06 06:47:10|180121.9|180031.9|180130.7|180040.7|180130.7|180040.7|180118.2|180028.2|25
1733467640000|2024-12-06 06:47:20|180122.1|180032.1|180118.5|180028.5|180130.7|180040.7|180118.5|180028.5|15
1733467650000|2024-12-06 06:47:30|180119.6|180029.6|180119.6|180029.6|180119.6|180029.6|180119.6|180029.6|1
1733467670000|2024-12-06 06:47:50|180131|180041|180120.9|180030.9|180136.6|180046.6|180118.8|180028.8|8
1733467690000|2024-12-06 06:48:10|180129.4|180039.4|180132|180042|180132|180042|180115|180025|13
1733467700000|2024-12-06 06:48:20|180108.4|180018.4|180117.4|180027.4|180132.2|180042.2|180108.4|180018.4|22
1733467710000|2024-12-06 06:48:30|180113.1|180023.1|180121.9|180031.9|180123.4|180033.4|180111.9|180021.9|11
1733467720000|2024-12-06 06:48:40|180116.2|180026.2|180120.1|180030.1|180126.5|180036.5|180110.7|180020.7|14
1733467730000|2024-12-06 06:48:50|180113.1|180023.1|180118.8|180028.8|180124.6|180034.6|180113.1|180023.1|11
1733467740000|2024-12-06 06:49:00|180119|180029|180117.6|180027.6|180123.6|180033.6|180112.7|180022.7|13
1733467750000|2024-12-06 06:49:10|180123.4|180033.4|180117.5|180027.5|180123.8|180033.8|180116.3|180026.3|12
1733467760000|2024-12-06 06:49:20|180123.8|180033.8|180114.7|180024.7|180125.5|180035.5|180105.5|180015.5|23
1733467770000|2024-12-06 06:49:30|180127.1|180037.1|180113.1|180023.1|180127.1|180037.1|180111.7|180021.7|19
1733467780000|2024-12-06 06:49:40|180117.1|180027.1|180113.1|180023.1|180117.1|180027.1|180113.1|180023.1|4
1733467790000|2024-12-06 06:49:50|180121.4|180031.4|180118.7|180028.7|180126.4|180036.4|180106.2|180016.2|24
1733467800000|2024-12-06 06:50:00|180116.3|180026.3|180118.3|180028.3|180125.1|180035.1|180114.3|180024.3|21
1733467810000|2024-12-06 06:50:10|180125.7|180035.7|180122|180032|180126.3|180036.3|180108.7|180018.7|27
1733467820000|2024-12-06 06:50:20|180115.6|180025.6|180115.6|180025.6|180115.6|180025.6|180115.6|180025.6|1
1733467830000|2024-12-06 06:50:30|180114.7|180024.7|180115.6|180025.6|180115.6|180025.6|180114.7|180024.7|2
1733467840000|2024-12-06 06:50:40|180112.2|180022.2|180119.6|180029.6|180137.8|180047.8|180112.2|180022.2|17
1733467850000|2024-12-06 06:50:50|180113.8|180023.8|180126.3|180036.3|180135|180045|180108.8|180018.8|23
1733467860000|2024-12-06 06:51:00|180139.7|180049.7|180166.8|180036.8|180167.5|180049.7|180118.1|180016.1|12
1733467870000|2024-12-06 06:51:10|180166.7|180036.7|180158.9|180028.9|180166.7|180036.7|180156.5|180026.5|4
1733467880000|2024-12-06 06:51:20|180158.1|180028.1|180158|180028|180158.7|180028.7|180150.6|180020.6|8
1733467890000|2024-12-06 06:51:30|180159|180029|180153.6|180023.6|180161.5|180031.5|180142.4|180012.4|21
1733467900000|2024-12-06 06:51:40|180154.5|180024.5|180157.7|180027.7|180157.7|180027.7|180142.1|180012.1|11
1733467910000|2024-12-06 06:51:50|180157.8|180027.8|180151.3|180021.3|180160.4|180030.4|180138|180008|26
1733467920000|2024-12-06 06:52:00|180149|180019|180157.9|180027.9|180158.2|180028.2|180148|180018|16
1733467930000|2024-12-06 06:52:10|180153.3|180023.3|180162.9|180032.9|180167.5|180037.5|180153.1|180023.1|10
1733467940000|2024-12-06 06:52:20|180166.2|180036.2|180154.6|180024.6|180166.2|180036.2|180154|180024|5
1733467950000|2024-12-06 06:52:30|180157.7|180027.7|180154.6|180024.6|180158.6|180028.6|180154.6|180024.6|9
1733467960000|2024-12-06 06:52:40|180158.3|180028.3|180164.9|180034.9|180164.9|180034.9|180158.3|180028.3|4
1733467970000|2024-12-06 06:52:50|180165.9|180035.9|180153.9|180023.9|180165.9|180035.9|180153.2|180023.2|6
1733467980000|2024-12-06 06:53:00|180152.3|180022.3|180163|180033|180163.8|180033.8|180146.1|180016.1|22
1733467990000|2024-12-06 06:53:10|180141.1|180011.1|180153.7|180023.7|180162.7|180032.7|180141.1|180011.1|6
1733468000000|2024-12-06 06:53:20|180155.7|180025.7|180151.5|180021.5|180158.5|180028.5|180151.5|180021.5|16
1733468010000|2024-12-06 06:53:30|180155.9|180025.9|180155|180025|180164|180034|180154.5|180024.5|5
1733468020000|2024-12-06 06:53:40|180154.2|180024.2|180139.6|180009.6|180156.9|180026.9|180139.6|180009.6|24
1733468030000|2024-12-06 06:53:50|180147.3|180017.3|180146.8|180016.8|180151.2|180021.2|180139.6|180009.6|11
1733468040000|2024-12-06 06:54:00|180149.3|180019.3|180152.7|180022.7|180154.3|180024.3|180149.3|180019.3|18
1733468050000|2024-12-06 06:54:10|180146.8|180016.8|180135.7|180005.7|180149.7|180019.7|180135.7|180005.7|8
1733468060000|2024-12-06 06:54:20|180145.5|180015.5|180149.6|180019.6|180152.9|180022.9|180145.2|180015.2|8
1733468070000|2024-12-06 06:54:30|180145.7|180015.7|180150.3|180020.3|180153.5|180023.5|180145.2|180015.2|30
1733468080000|2024-12-06 06:54:40|180153.5|180023.5|180160.3|180030.3|180160.3|180030.3|180149.9|180019.9|9
1733468090000|2024-12-06 06:54:50|180160|180030|180160|180030|180160|180030|180160|180030|1
1733468100000|2024-12-06 06:55:00|180207.4|180077.4|180268.8|180138.8|180269.1|180139.1|180207.4|180077.4|19
1733468110000|2024-12-06 06:55:10|180267.2|180137.2|180258.8|180128.8|180269.3|180139.3|180258.8|180128.8|9
1733468120000|2024-12-06 06:55:20|180261.3|180131.3|180261.4|180131.4|180267|180137|180255.8|180125.8|7
1733468130000|2024-12-06 06:55:30|180270|180140|180235.9|180145.9|180275.9|180145.9|180235.9|180140|4
1733468170000|2024-12-06 06:56:10|180284.1|180154.1|180282.9|180152.9|180284.1|180154.1|180282.9|180152.9|4
1733468180000|2024-12-06 06:56:20|180283.2|180153.2|180236.9|180146.9|180283.2|180153.2|180236.9|180142.2|4
1733468190000|2024-12-06 06:56:30|180229|180139|180236.9|180146.9|180236.9|180146.9|180229|180139|2
1733468210000|2024-12-06 06:56:50|180229|180139|180229|180139|180229|180139|180229|180139|1
1733468240000|2024-12-06 06:57:20|180236.9|180146.9|180229|180139|180236.9|180146.9|180229|180139|2
1733468250000|2024-12-06 06:57:30|180236.9|180146.9|180236.9|180146.9|180236.9|180146.9|180236.9|180146.9|1
1733468280000|2024-12-06 06:58:00|180229|180139|180229|180139|180229|180139|180229|180139|1
1733468290000|2024-12-06 06:58:10|180235.1|180145.1|180236.8|180146.8|180236.8|180146.8|180235.1|180145.1|2
1733468310000|2024-12-06 06:58:30|180235.1|180145.1|180229.5|180139.5|180235.1|180145.1|180229.5|180139.5|2
1733468330000|2024-12-06 06:58:50|180229|180139|180229|180139|180229|180139|180229|180139|1
1733468360000|2024-12-06 06:59:20|180229.7|180139.7|180229.6|180139.6|180229.7|180139.7|180229.6|180139.6|2
1733468380000|2024-12-06 06:59:40|180229.7|180139.7|180230.3|180140.3|180230.3|180140.3|180229.7|180139.7|2
1733468390000|2024-12-06 06:59:50|180229|180139|180285.2|180155.2|180285.2|180155.2|180229|180139|4
1733468400000|2024-12-06 07:00:00|180286.9|180156.9|180285.7|180155.7|180294.2|180193.8|180274.2|180155.7|14
1733468410000|2024-12-06 07:00:10|180289.3|180159.3|180271.2|180181.2|180289.3|180184.9|180267.8|180159.3|14
1733468420000|2024-12-06 07:00:20|180273.5|180183.5|180314.9|180184.9|180318.9|180188.9|180264.8|180152.7|13
1733468430000|2024-12-06 07:00:30|180315.2|180185.2|180294.1|180204.1|180327.6|180204.1|180293.6|180185.2|5
1733468440000|2024-12-06 07:00:40|180293.4|180203.4|180298.7|180208.7|180303.8|180213.8|180293.4|180203.4|4
1733468450000|2024-12-06 07:00:50|180347.2|180257.2|180351.5|180261.5|180361|180271|180343.3|180253.3|10
1733468460000|2024-12-06 07:01:00|180356.4|180266.4|180346|180256|180360.6|180270.6|180345.1|180255.1|12
1733468470000|2024-12-06 07:01:10|180342.5|180252.5|180341.9|180251.9|180348|180258|180341.9|180251.9|5
1733468480000|2024-12-06 07:01:20|180345.2|180255.2|180356.1|180266.1|180356.1|180266.1|180342.5|180252.5|4
1733468490000|2024-12-06 07:01:30|180364.8|180274.8|180365.5|180275.5|180365.5|180275.5|180351|180261|5
1733468500000|2024-12-06 07:01:40|180356.1|180266.1|180365|180275|180370.1|180280.1|180354.7|180264.7|10
1733468510000|2024-12-06 07:01:50|180354.8|180264.8|180350.8|180260.8|180357.8|180267.8|180350.8|180260.8|11
1733468520000|2024-12-06 07:02:00|180355.9|180265.9|180406|180316|180406|180316|180355.9|180265.9|12
1733468530000|2024-12-06 07:02:10|180397.9|180307.9|180389.8|180299.8|180397.9|180307.9|180389.8|180299.8|5
1733468540000|2024-12-06 07:02:20|180393.7|180303.7|180392.2|180302.2|180428.7|180338.7|180387.7|180297.7|6
1733468550000|2024-12-06 07:02:30|180396.4|180306.4|180373.3|180283.3|180403.6|180313.6|180373.3|180283.3|8
1733468560000|2024-12-06 07:02:40|180375.4|180285.4|180391.3|180301.3|180391.3|180301.3|180375.4|180285.4|8
1733468570000|2024-12-06 07:02:50|180382.9|180292.9|180382.9|180292.9|180382.9|180292.9|180382.9|180292.9|1
1733468590000|2024-12-06 07:03:10|180415|180285|180415|180285|180415|180285|180415|180285|1
1733468600000|2024-12-06 07:03:20|180377.5|180287.5|180382|180292|180382|180292|180361.8|180271.8|4
1733468620000|2024-12-06 07:03:40|180383.6|180293.6|180389.8|180299.8|180389.8|180299.8|180383.6|180293.6|2
1733468630000|2024-12-06 07:03:50|180394.3|180304.3|180406.7|180316.7|180407.1|180317.1|180390.7|180300.7|8
1733468640000|2024-12-06 07:04:00|180427.3|180337.3|180423.3|180333.3|180427.8|180337.8|180418.5|180328.5|6
1733468650000|2024-12-06 07:04:10|180428.2|180338.2|180434.5|180344.5|180440.7|180350.7|180428.2|180338.2|5
1733468660000|2024-12-06 07:04:20|180440.7|180350.7|180440.7|180350.7|180440.7|180350.7|180440.7|180350.7|1
1733468670000|2024-12-06 07:04:30|180434.5|180344.5|180446.1|180356.1|180446.1|180356.1|180434.5|180344.5|3
1733468680000|2024-12-06 07:04:40|180438.8|180348.8|180454.4|180364.4|180454.4|180364.4|180438.8|180348.8|2
1733468690000|2024-12-06 07:04:50|180449.6|180359.6|180449|180359|180454.4|180364.4|180449|180359|4
1733468700000|2024-12-06 07:05:00|180449.2|180359.2|180453.9|180363.9|180453.9|180363.9|180449.2|180359.2|2
1733468710000|2024-12-06 07:05:10|180449.2|180359.2|180454.4|180364.4|180454.4|180364.4|180449.2|180359.2|6
1733468720000|2024-12-06 07:05:20|180448.9|180358.9|180448.9|180358.9|180448.9|180358.9|180448.9|180358.9|1
1733468730000|2024-12-06 07:05:30|180454.6|180364.6|180448.9|180358.9|180454.6|180364.6|180440.8|180350.8|5
1733468740000|2024-12-06 07:05:40|180453.2|180363.2|180453.2|180363.2|180453.2|180363.2|180453.2|180363.2|1
1733468770000|2024-12-06 07:06:10|180448.8|180358.8|180451|180361|180453.6|180363.6|180433.9|180343.9|6
1733468780000|2024-12-06 07:06:20|180455.4|180365.4|180455.4|180365.4|180455.4|180365.4|180455.4|180365.4|1
1733468790000|2024-12-06 07:06:30|180450.3|180360.3|180450.4|180360.4|180450.4|180360.4|180450.3|180360.3|2
1733468800000|2024-12-06 07:06:40|180442.8|180352.8|180449.5|180359.5|180449.5|180359.5|180442.8|180352.8|2
1733468810000|2024-12-06 07:06:50|180439.2|180349.2|180409.7|180319.7|180443.8|180353.8|180379.5|180289.5|11
1733468820000|2024-12-06 07:07:00|180404.3|180314.3|180409.7|180319.7|180409.7|180319.7|180404.3|180314.3|2
1733468830000|2024-12-06 07:07:10|180410.2|180320.2|180410.2|180320.2|180410.2|180320.2|180410.2|180320.2|1
1733468850000|2024-12-06 07:07:30|180415.8|180325.8|180447|180357|180447|180357|180415.8|180325.8|4
1733468870000|2024-12-06 07:07:50|180441.9|180351.9|180441.9|180351.9|180441.9|180351.9|180441.9|180351.9|1
1733468880000|2024-12-06 07:08:00|180435.4|180345.4|180456|180366|180456|180366|180435.4|180345.4|5
1733468890000|2024-12-06 07:08:10|180456.7|180366.7|180467.6|180377.6|180467.6|180377.6|180456.7|180366.7|3
1733468900000|2024-12-06 07:08:20|180468.4|180378.4|180460.6|180370.6|180468.4|180378.4|180460.6|180370.6|2
1733468910000|2024-12-06 07:08:30|180468.4|180378.4|180467.1|180377.1|180468.4|180378.4|180455.1|180365.1|7
1733468920000|2024-12-06 07:08:40|180463.7|180373.7|180463.7|180373.7|180463.7|180373.7|180463.7|180373.7|1
1733468930000|2024-12-06 07:08:50|180459.6|180369.6|180463.5|180373.5|180463.5|180373.5|180459.6|180369.6|2
1733468950000|2024-12-06 07:09:10|180458.7|180368.7|180450.9|180360.9|180458.7|180368.7|180447.5|180357.5|4
1733468960000|2024-12-06 07:09:20|180445.4|180355.4|180445.4|180355.4|180445.4|180355.4|180445.4|180355.4|1
1733468970000|2024-12-06 07:09:30|180437.9|180347.9|180437.9|180347.9|180437.9|180347.9|180437.9|180347.9|1
1733468980000|2024-12-06 07:09:40|180445.3|180355.3|180445.3|180355.3|180445.3|180355.3|180445.3|180355.3|1
1733468990000|2024-12-06 07:09:50|180465|180335|180465|180335|180465|180335|180465|180335|1
1733469010000|2024-12-06 07:10:10|180447.9|180357.9|180447.9|180357.9|180447.9|180357.9|180447.9|180357.9|1
1733469020000|2024-12-06 07:10:20|180452.9|180362.9|180447.9|180357.9|180452.9|180362.9|180447.9|180357.9|2
1733469030000|2024-12-06 07:10:30|180452.9|180362.9|180447.9|180357.9|180452.9|180362.9|180442.9|180352.9|4
1733469040000|2024-12-06 07:10:40|180443.4|180353.4|180447.9|180357.9|180447.9|180357.9|180443.4|180353.4|2
1733469050000|2024-12-06 07:10:50|180465|180335|180464.8|180374.8|180482.5|180374.8|180447.3|180335|17
1733469060000|2024-12-06 07:11:00|180461.8|180371.8|180442.3|180352.3|180461.8|180371.8|180427.5|180337.5|6
1733469070000|2024-12-06 07:11:10|180437.7|180347.7|180403.2|180313.2|180437.7|180347.7|180393.5|180303.5|8
1733469090000|2024-12-06 07:11:30|180407.2|180317.2|180410.7|180320.7|180410.7|180320.7|180407.2|180317.2|2
1733469100000|2024-12-06 07:11:40|180415.3|180325.3|180419.4|180329.4|180419.4|180329.4|180415.3|180325.3|2
1733469120000|2024-12-06 07:12:00|180407.8|180317.8|180407.6|180317.6|180412.3|180322.3|180403.4|180313.4|7
1733469130000|2024-12-06 07:12:10|180403.6|180313.6|180407.9|180317.9|180407.9|180317.9|180403.6|180313.6|2
1733469140000|2024-12-06 07:12:20|180403.6|180313.6|180399.8|180309.8|180403.6|180313.6|180399.8|180309.8|2
1733469150000|2024-12-06 07:12:30|180404|180314|180400.3|180310.3|180404|180314|180400.3|180310.3|2
1733469180000|2024-12-06 07:13:00|180414.5|180324.5|180414.5|180324.5|180414.5|180324.5|180414.5|180324.5|1
1733469190000|2024-12-06 07:13:10|180403.8|180313.8|180409.4|180319.4|180409.4|180319.4|180403.8|180313.8|2
1733469200000|2024-12-06 07:13:20|180404.6|180314.6|180400.4|180310.4|180404.6|180314.6|180400.4|180310.4|2
1733469210000|2024-12-06 07:13:30|180393.2|180303.2|180393.2|180303.2|180393.2|180303.2|180393.2|180303.2|1
1733469220000|2024-12-06 07:13:40|180388.8|180298.8|180390.2|180300.2|180390.2|180300.2|180379.6|180289.6|4
1733469240000|2024-12-06 07:14:00|180385.5|180295.5|180316.1|180226.1|180385.5|180295.5|180316.1|180226.1|12
1733469250000|2024-12-06 07:14:10|180319.5|180229.5|180318.3|180228.3|180319.5|180229.5|180318.3|180228.3|2
1733469260000|2024-12-06 07:14:20|180318.1|180228.1|180322.2|180232.2|180322.2|180232.2|180316.2|180226.2|5
1733469270000|2024-12-06 07:14:30|180322.1|180232.1|180334.4|180244.4|180334.4|180244.4|180322.1|180232.1|3
1733469280000|2024-12-06 07:14:40|180333.6|180243.6|180297.4|180207.4|180333.6|180243.6|180285.2|180195.2|8
1733469290000|2024-12-06 07:14:50|180299.5|180209.5|180302.3|180212.3|180303|180213|180297.7|180207.7|5
1733469300000|2024-12-06 07:15:00|180296.2|180206.2|180301.3|180211.3|180301.3|180211.3|180296.2|180206.2|2
1733469310000|2024-12-06 07:15:10|180299.3|180209.3|180299.3|180209.3|180299.3|180209.3|180299.3|180209.3|1
1733469320000|2024-12-06 07:15:20|180293.8|180203.8|180293.8|180203.8|180293.8|180203.8|180293.8|180203.8|1
1733469330000|2024-12-06 07:15:30|180301.6|180211.6|180309.3|180219.3|180321.4|180231.4|180301.6|180211.6|10
1733469360000|2024-12-06 07:16:00|180303.7|180213.7|180303.7|180213.7|180303.7|180213.7|180303.7|180213.7|1
1733469390000|2024-12-06 07:16:30|180302.9|180212.9|180302.9|180212.9|180302.9|180212.9|180302.9|180212.9|1
1733469400000|2024-12-06 07:16:40|180325.5|180235.5|180325.5|180235.5|180325.5|180235.5|180325.5|180235.5|1
1733469410000|2024-12-06 07:16:50|180327|180237|180307|180217|180327|180237|180298.4|180208.4|3
1733469420000|2024-12-06 07:17:00|180298.4|180208.4|180306.4|180216.4|180306.4|180216.4|180298.4|180208.4|2
1733469430000|2024-12-06 07:17:10|180298.4|180208.4|180298.4|180208.4|180298.4|180208.4|180298.4|180208.4|1
1733469440000|2024-12-06 07:17:20|180306.5|180216.5|180306.5|180216.5|180306.7|180216.7|180306.5|180216.5|3
1733469450000|2024-12-06 07:17:30|180324|180234|180310.3|180220.3|180326.5|180236.5|180302.9|180212.9|7
1733469460000|2024-12-06 07:17:40|180310.1|180220.1|180347.5|180217.5|180347.5|180229.6|180310.1|180210.3|9
1733469470000|2024-12-06 07:17:50|180349.2|180219.2|180310.2|180220.2|180349.2|180220.2|180310.1|180216.8|5
1733469480000|2024-12-06 07:18:00|180309.9|180219.9|180305.1|180215.1|180310.2|180220.2|180305.1|180215.1|5
1733469490000|2024-12-06 07:18:10|180304.3|180214.3|180300.3|180210.3|180304.3|180214.3|180300.1|180210.1|5
1733469500000|2024-12-06 07:18:20|180300.1|180210.1|180299.6|180209.6|180300.1|180210.1|180299.6|180209.6|2
1733469510000|2024-12-06 07:18:30|180300|180210|180300|180210|180300|180210|180299.8|180209.8|3
1733469520000|2024-12-06 07:18:40|180299.8|180209.8|180273|180183|180300.1|180210.1|180265.9|180175.9|11
1733469530000|2024-12-06 07:18:50|180273.2|180183.2|180272.9|180182.9|180273.2|180183.2|180272.9|180182.9|2
1733469540000|2024-12-06 07:19:00|180268.9|180178.9|180272.7|180182.7|180272.7|180182.7|180268.7|180178.7|3
1733469550000|2024-12-06 07:19:10|180268.7|180178.7|180238.5|180148.5|180268.7|180178.7|180234.5|180144.5|7
1733469560000|2024-12-06 07:19:20|180234.8|180144.8|180238.7|180148.7|180238.7|180148.7|180224.8|180134.8|4
1733469570000|2024-12-06 07:19:30|180233.5|180143.5|180231|180141|180238.7|180148.7|180223.3|180133.3|6
1733469580000|2024-12-06 07:19:40|180227.1|180137.1|180223.7|180133.7|180231.1|180141.1|180223.7|180133.7|4
1733469590000|2024-12-06 07:19:50|180227.4|180137.4|180246.2|180156.2|180251.6|180161.6|180227.4|180137.4|7
1733469600000|2024-12-06 07:20:00|180276|180186|180283.6|180193.6|180283.6|180193.6|180276|180186|2
1733469610000|2024-12-06 07:20:10|180279.6|180189.6|180279.6|180189.6|180279.6|180189.6|180279.6|180189.6|1
1733469620000|2024-12-06 07:20:20|180278.8|180188.8|180278.8|180188.8|180278.8|180188.8|180278.8|180188.8|1
1733469630000|2024-12-06 07:20:30|180271.1|180181.1|180228.5|180138.5|180271.1|180181.1|180224|180134|7
1733469640000|2024-12-06 07:20:40|180237.7|180147.7|180241.9|180151.9|180245.7|180155.7|180237.4|180147.4|7
1733469650000|2024-12-06 07:20:50|180248.5|180158.5|180241.9|180151.9|180248.5|180158.5|180241.9|180151.9|2
1733469660000|2024-12-06 07:21:00|180233.7|180143.7|180247.6|180157.6|180247.6|180157.6|180233.7|180143.7|4
1733469670000|2024-12-06 07:21:10|180256.8|180166.8|180248.3|180158.3|180256.8|180166.8|180248.3|180158.3|2
1733469680000|2024-12-06 07:21:20|180241.7|180151.7|180237.6|180147.6|180241.7|180151.7|180237.6|180147.6|2
1733469690000|2024-12-06 07:21:30|180228.6|180138.6|180274.7|180184.7|180274.7|180184.7|180228.6|180138.6|6
1733469700000|2024-12-06 07:21:40|180271.8|180181.8|180278.9|180188.9|180278.9|180188.9|180271.2|180181.2|3
1733469710000|2024-12-06 07:21:50|180271.8|180181.8|180271.4|180181.4|180271.8|180181.8|180271.4|180181.4|3
1733469720000|2024-12-06 07:22:00|180271.6|180181.6|180292|180162|180292|180181.9|180271.6|180162|4
1733469730000|2024-12-06 07:22:10|180291|180161|180290|180160|180304.3|180174.3|180289.3|180159.3|5
1733469740000|2024-12-06 07:22:20|180305.5|180175.5|180288.8|180198.8|180305.5|180204.6|180271.3|180175.5|12
1733469750000|2024-12-06 07:22:30|180288.5|180198.5|180296.3|180206.3|180296.3|180206.3|180288.5|180198.5|3
1733469760000|2024-12-06 07:22:40|180300.4|180210.4|180302|180212|180317.6|180227.6|180291.6|180201.6|15
1733469770000|2024-12-06 07:22:50|180299.7|180209.7|180287|180197|180299.7|180209.7|180287|180197|5
1733469780000|2024-12-06 07:23:00|180287.2|180197.2|180296.1|180206.1|180300.7|180210.7|180287.2|180197.2|4
1733469800000|2024-12-06 07:23:20|180292.5|180202.5|180292.7|180202.7|180292.7|180202.7|180281.3|180191.3|6
1733469810000|2024-12-06 07:23:30|180289.1|180199.1|180292.6|180202.6|180292.6|180202.6|180289.1|180199.1|2
1733469820000|2024-12-06 07:23:40|180298.1|180208.1|180293.7|180203.7|180298.1|180208.1|180293.7|180203.7|2
1733469830000|2024-12-06 07:23:50|180287|180197|180289.1|180199.1|180292.9|180202.9|180287|180197|4
1733469840000|2024-12-06 07:24:00|180288.9|180198.9|180271.1|180181.1|180288.9|180198.9|180225.8|180135.8|15
1733469850000|2024-12-06 07:24:10|180266.6|180176.6|180234.1|180144.1|180266.6|180176.6|180233.9|180143.9|8
1733469860000|2024-12-06 07:24:20|180234.3|180144.3|180222.2|180132.2|180234.3|180144.3|180219.5|180129.5|11
1733469870000|2024-12-06 07:24:30|180230.1|180140.1|180214.4|180124.4|180230.1|180140.1|180211.6|180121.6|4
1733469880000|2024-12-06 07:24:40|180209.5|180119.5|180217.5|180127.5|180217.5|180127.5|180209.5|180119.5|2
1733469890000|2024-12-06 07:24:50|180221.9|180131.9|180221.9|180131.9|180221.9|180131.9|180214.9|180124.9|3
1733469900000|2024-12-06 07:25:00|180241.2|180151.2|180228.2|180138.2|180252.3|180162.3|180218.3|180128.3|16
1733469910000|2024-12-06 07:25:10|180228.7|180138.7|180218.4|180128.4|180229.7|180139.7|180218.4|180128.4|7
1733469920000|2024-12-06 07:25:20|180217|180127|180227.6|180137.6|180227.6|180137.6|180217|180127|6
1733469930000|2024-12-06 07:25:30|180232.9|180142.9|180226.5|180136.5|180239.5|180149.5|180225|180135|8
1733469940000|2024-12-06 07:25:40|180234.2|180144.2|180234.2|180144.2|180234.2|180144.2|180226.1|180136.1|6
1733469950000|2024-12-06 07:25:50|180227.2|180137.2|180226.6|180136.6|180234.2|180144.2|180226.6|180136.6|3
1733469960000|2024-12-06 07:26:00|180232.5|180142.5|180271|180181|180283.3|180193.3|180232.5|180142.5|13
1733469970000|2024-12-06 07:26:10|180271.2|180181.2|180279.4|180189.4|180279.4|180189.4|180271|180181|10
1733469980000|2024-12-06 07:26:20|180279.5|180189.5|180277.6|180187.6|180279.5|180189.5|180274|180184|9
1733469990000|2024-12-06 07:26:30|180277.8|180187.8|180236.9|180146.9|180277.8|180187.8|180236.4|180146.4|17
1733470000000|2024-12-06 07:26:40|180233.2|180143.2|180254.4|180164.4|180257.3|180167.3|180233.2|180143.2|8
1733470010000|2024-12-06 07:26:50|180254|180164|180284|180194|180284|180194|180253.2|180163.2|7
1733470020000|2024-12-06 07:27:00|180273.1|180183.1|180278.2|180188.2|180284.4|180194.4|180273.1|180183.1|11
1733470030000|2024-12-06 07:27:10|180278|180188|180279.5|180189.5|180294.4|180204.4|180278|180188|8
1733470040000|2024-12-06 07:27:20|180274.8|180184.8|180280.1|180190.1|180286.1|180196.1|180274.8|180184.8|7
1733470050000|2024-12-06 07:27:30|180286.6|180196.6|180280.1|180190.1|180286.6|180196.6|180280.1|180190.1|4
1733470060000|2024-12-06 07:27:40|180286.4|180196.4|180281.1|180191.1|180302.4|180212.4|180280.1|180190.1|11
1733470070000|2024-12-06 07:27:50|180280.8|180190.8|180279.2|180189.2|180285|180195|180274|180184|11
1733470080000|2024-12-06 07:28:00|180279.7|180189.7|180299.8|180209.8|180299.8|180209.8|180275.1|180185.1|10
1733470090000|2024-12-06 07:28:10|180304.6|180214.6|180316.2|180226.2|180316.2|180226.2|180295.3|180205.3|13
1733470100000|2024-12-06 07:28:20|180312.4|180222.4|180310|180220|180316.5|180226.5|180306.2|180216.2|11
1733470110000|2024-12-06 07:28:30|180309.9|180219.9|180305|180215|180321.9|180231.9|180297.1|180207.1|19
1733470120000|2024-12-06 07:28:40|180304.9|180214.9|180315.2|180225.2|180315.2|180225.2|180301|180211|10
1733470130000|2024-12-06 07:28:50|180308.8|180218.8|180313.9|180223.9|180331|180241|180307.8|180217.8|15
1733470140000|2024-12-06 07:29:00|180310.3|180220.3|180309|180219|180324|180234|180307.6|180217.6|11
1733470150000|2024-12-06 07:29:10|180318|180228|180312.5|180222.5|180323.4|180233.4|180308.5|180218.5|11
1733470160000|2024-12-06 07:29:20|180312.4|180222.4|180308.4|180218.4|180312.5|180222.5|180301.6|180211.6|6
1733470170000|2024-12-06 07:29:30|180308.1|180218.1|180302.9|180212.9|180311.6|180221.6|180298.2|180208.2|8
1733470180000|2024-12-06 07:29:40|180303|180213|180308.1|180218.1|180313.6|180223.6|180303|180213|5
1733470190000|2024-12-06 07:29:50|180308.6|180218.6|180300.3|180210.3|180308.6|180218.6|180300.3|180210.3|6
1733470200000|2024-12-06 07:30:00|180299.5|180209.5|180317.8|180227.8|180319.4|180229.4|180299.5|180209.5|8
1733470210000|2024-12-06 07:30:10|180314.1|180224.1|180309.2|180219.2|180314.1|180224.1|180299.5|180209.5|3
1733470220000|2024-12-06 07:30:20|180305.4|180215.4|180296.5|180206.5|180305.4|180215.4|180296.5|180206.5|3
1733470230000|2024-12-06 07:30:30|180301.2|180211.2|180294.2|180204.2|180309.2|180219.2|180294.2|180204.2|5
1733470240000|2024-12-06 07:30:40|180290.6|180200.6|180256|180166|180290.6|180200.6|180250.9|180160.9|6
1733470250000|2024-12-06 07:30:50|180260.2|180170.2|180239.2|180149.2|180260.2|180170.2|180236.5|180146.5|11
1733470260000|2024-12-06 07:31:00|180244.4|180154.4|180244.4|180154.4|180244.4|180154.4|180244.4|180154.4|1
1733470270000|2024-12-06 07:31:10|180254.4|180164.4|180245.2|180155.2|180270.6|180180.6|180245.2|180155.2|5
1733470280000|2024-12-06 07:31:20|180263.1|180173.1|180257.8|180167.8|180263.1|180173.1|180257.8|180167.8|2
1733470290000|2024-12-06 07:31:30|180261.3|180171.3|180275.3|180185.3|180275.3|180185.3|180261.3|180171.3|4
1733470300000|2024-12-06 07:31:40|180275.4|180185.4|180289.5|180199.5|180289.5|180199.5|180275.3|180185.3|6
1733470310000|2024-12-06 07:31:50|180280.4|180190.4|180285.1|180195.1|180285.1|180195.1|180280.4|180190.4|2
1733470340000|2024-12-06 07:32:20|180276.9|180186.9|180276.7|180186.7|180276.9|180186.9|180276.7|180186.7|4
1733470350000|2024-12-06 07:32:30|180291.5|180161.5|180376.3|180286.3|180376.3|180286.3|180291.5|180161.5|13
1733470360000|2024-12-06 07:32:40|180369.1|180279.1|180380.7|180290.7|180380.7|180290.7|180367.2|180277.2|8
1733470370000|2024-12-06 07:32:50|180382|180292|180386.8|180296.8|180386.9|180296.9|180382|180292|8
1733470380000|2024-12-06 07:33:00|180386.9|180296.9|180387.1|180297.1|180387.4|180297.4|180386.9|180296.9|5
1733470390000|2024-12-06 07:33:10|180386.9|180296.9|180386.9|180296.9|180386.9|180296.9|180386.9|180296.9|1
1733470400000|2024-12-06 07:33:20|180408.5|180278.5|180408.5|180278.5|180408.5|180278.5|180408.5|180278.5|1
1733470410000|2024-12-06 07:33:30|180408|180278|180408.5|180278.5|180408.5|180278.5|180408|180278|2
1733470420000|2024-12-06 07:33:40|180408|180278|180380.6|180290.6|180408.5|180292.8|180380.6|180277.5|6
1733470430000|2024-12-06 07:33:50|180376.8|180286.8|180353.2|180263.2|180376.8|180286.8|180351.5|180261.5|8
1733470440000|2024-12-06 07:34:00|180349.1|180259.1|180357.5|180267.5|180357.5|180267.5|180349.1|180259.1|2
1733470470000|2024-12-06 07:34:30|180370.2|180280.2|180370.2|180280.2|180370.2|180280.2|180370.2|180280.2|1
1733470480000|2024-12-06 07:34:40|180366|180236|180366|180236|180366|180236|180366|180236|1
1733470490000|2024-12-06 07:34:50|180352.7|180262.7|180337|180247|180352.7|180262.7|180323.8|180233.8|3
1733470500000|2024-12-06 07:35:00|180341.6|180251.6|180342.8|180252.8|180342.8|180252.8|180331.9|180241.9|8
1733470510000|2024-12-06 07:35:10|180349.6|180259.6|180362.1|180272.1|180362.1|180272.1|180349.6|180259.6|4
1733470520000|2024-12-06 07:35:20|180357.9|180267.9|180364.4|180274.4|180366.3|180276.3|180357.9|180267.9|4
1733470530000|2024-12-06 07:35:30|180357.9|180267.9|180357.9|180267.9|180357.9|180267.9|180357.9|180267.9|1
1733470540000|2024-12-06 07:35:40|180345|180255|180345|180255|180345|180255|180345|180255|1
1733470550000|2024-12-06 07:35:50|180384.8|180254.8|180356.2|180266.2|180384.8|180273.3|180356.2|180254.8|8
1733470560000|2024-12-06 07:36:00|180356.4|180266.4|180354|180264|180356.4|180266.4|180350.6|180260.6|5
1733470570000|2024-12-06 07:36:10|180354.1|180264.1|180348.4|180258.4|180354.1|180264.1|180347.9|180257.9|4
1733470580000|2024-12-06 07:36:20|180355.1|180265.1|180352.3|180262.3|180367.1|180277.1|180347|180257|8
1733470590000|2024-12-06 07:36:30|180352.1|180262.1|180356.8|180266.8|180358.6|180268.6|180352.1|180262.1|8
1733470600000|2024-12-06 07:36:40|180366.4|180276.4|180366.4|180276.4|180366.4|180276.4|180356.9|180266.9|3
1733470620000|2024-12-06 07:37:00|180356.6|180266.6|180371.5|180281.5|180384.2|180294.2|180356.6|180253.5|8
1733470630000|2024-12-06 07:37:10|180367.6|180277.6|180367.6|180277.6|180367.6|180277.6|180367.6|180277.6|1
1733470670000|2024-12-06 07:37:50|180390|180260|180372.7|180282.7|180390|180283.7|180372.7|180260|5
1733470690000|2024-12-06 07:38:10|180372.9|180282.9|180372.7|180282.7|180372.9|180282.9|180372.7|180282.7|2
1733470700000|2024-12-06 07:38:20|180386.2|180296.2|180368.7|180278.7|180390|180296.2|180368.7|180260|3
1733470720000|2024-12-06 07:38:40|180372.8|180282.8|180383.9|180293.9|180389.8|180299.8|180372.8|180282.8|5
1733470730000|2024-12-06 07:38:50|180389.7|180299.7|180389.7|180299.7|180389.7|180299.7|180389.7|180299.7|1
1733470750000|2024-12-06 07:39:10|180413.5|180283.5|180413.5|180283.5|180413.5|180283.5|180413.5|180283.5|1
1733470760000|2024-12-06 07:39:20|180376.8|180286.8|180373.3|180283.3|180376.8|180286.8|180373.3|180283.3|3
1733470770000|2024-12-06 07:39:30|180373.4|180283.4|180382.1|180292.1|180382.1|180292.1|180373.4|180283.4|3
1733470790000|2024-12-06 07:39:50|180384.6|180294.6|180384.6|180294.6|180384.6|180294.6|180384.6|180294.6|1
1733470800000|2024-12-06 07:40:00|180380.9|180290.9|180388.2|180298.2|180388.2|180298.2|180380.9|180290.9|2
1733470810000|2024-12-06 07:40:10|180380.9|180290.9|180388.2|180298.2|180388.2|180298.2|180380.9|180290.9|2
1733470820000|2024-12-06 07:40:20|180380.9|180290.9|180439.1|180349.1|180445.1|180355.1|180380.9|180290.9|6
1733470830000|2024-12-06 07:40:30|180433.5|180343.5|180381|180291|180438.7|180348.7|180381|180291|7
1733470840000|2024-12-06 07:40:40|180379.3|180289.3|180385.3|180295.3|180385.3|180295.3|180375.7|180285.7|4
1733470850000|2024-12-06 07:40:50|180387.7|180297.7|180393.7|180303.7|180393.8|180303.8|180387.7|180297.7|3
1733470860000|2024-12-06 07:41:00|180387.7|180297.7|180393.7|180303.7|180393.7|180303.7|180387.7|180297.7|2
1733470870000|2024-12-06 07:41:10|180388.7|180298.7|180381.5|180291.5|180388.7|180298.7|180381.5|180291.5|2
1733470890000|2024-12-06 07:41:30|180386.3|180296.3|180381.5|180291.5|180386.3|180296.3|180381.5|180291.5|2
1733470900000|2024-12-06 07:41:40|180413.5|180283.5|180413.5|180283.5|180415.6|180285.6|180413.5|180283.5|3
1733470910000|2024-12-06 07:41:50|180415|180285|180415|180285|180416|180286|180413.5|180283.5|8
1733470920000|2024-12-06 07:42:00|180413.5|180283.5|180385.9|180295.9|180413.5|180301.1|180385.9|180277.1|6
1733470930000|2024-12-06 07:42:10|180381.2|180291.2|180381.2|180291.2|180381.2|180291.2|180381.2|180291.2|1
1733470940000|2024-12-06 07:42:20|180374.8|180284.8|180375.2|180285.2|180375.2|180285.2|180368.4|180278.4|3
1733470950000|2024-12-06 07:42:30|180380|180290|180380|180290|180380|180290|180380|180290|1
1733470980000|2024-12-06 07:43:00|180384.2|180294.2|180385.8|180295.8|180386|180296|180384.2|180294.2|5
1733470990000|2024-12-06 07:43:10|180385.3|180295.3|180383.7|180293.7|180385.3|180295.3|180383.3|180293.3|5
1733471000000|2024-12-06 07:43:20|180385|180295|180377.8|180287.8|180385|180295|180375.2|180285.2|7
1733471010000|2024-12-06 07:43:30|180377.4|180287.4|180377.9|180287.9|180378.6|180288.6|180377.4|180287.4|6
1733471020000|2024-12-06 07:43:40|180378.6|180288.6|180377.9|180287.9|180378.6|180288.6|180377.4|180287.4|5
1733471030000|2024-12-06 07:43:50|180378|180288|180372.3|180282.3|180378|180288|180372.3|180282.3|5
1733471040000|2024-12-06 07:44:00|180370.8|180280.8|180369.8|180279.8|180370.8|180280.8|180369.8|180279.8|8
1733471050000|2024-12-06 07:44:10|180369.7|180279.7|180371.3|180281.3|180371.3|180281.3|180369.7|180279.7|5
1733471060000|2024-12-06 07:44:20|180371.7|180281.7|180371.5|180281.5|180372.2|180282.2|180371.5|180281.5|4
1733471070000|2024-12-06 07:44:30|180373.5|180283.5|180376.3|180286.3|180376.3|180286.3|180372.5|180282.5|7
1733471080000|2024-12-06 07:44:40|180375.8|180285.8|180377.2|180287.2|180377.2|180287.2|180370.2|180280.2|5
1733471090000|2024-12-06 07:44:50|180375.5|180285.5|180384.5|180294.5|180385|180295|180375.5|180285.5|9
1733471100000|2024-12-06 07:45:00|180389.2|180299.2|180386.9|180296.9|180390.4|180300.4|180386.9|180296.9|10
1733471110000|2024-12-06 07:45:10|180387.1|180297.1|180381.5|180291.5|180387.1|180297.1|180381.5|180291.5|7
1733471120000|2024-12-06 07:45:20|180381.7|180291.7|180381.5|180291.5|180381.7|180291.7|180381.5|180291.5|2
1733471130000|2024-12-06 07:45:30|180381.7|180291.7|180381.5|180291.5|180381.7|180291.7|180381.4|180291.4|5
1733471140000|2024-12-06 07:45:40|180377|180287|180380.5|180290.5|180380.5|180290.5|180375.3|180285.3|8
1733471150000|2024-12-06 07:45:50|180374.8|180284.8|180373.6|180283.6|180381.5|180291.5|180371.8|180281.8|10
1733471160000|2024-12-06 07:46:00|180373.8|180283.8|180379.1|180289.1|180388|180298|180367.1|180277.1|9
1733471170000|2024-12-06 07:46:10|180383.6|180293.6|180389.4|180299.4|180397.3|180307.3|180379.1|180289.1|11
1733471180000|2024-12-06 07:46:20|180389.2|180299.2|180383|180293|180392.9|180302.9|180382.1|180292.1|13
1733471190000|2024-12-06 07:46:30|180387.4|180297.4|180383.6|180293.6|180387.4|180297.4|180383.3|180293.3|6
1733471200000|2024-12-06 07:46:40|180383.3|180293.3|180392.5|180302.5|180397.9|180307.9|180382.9|180292.9|8
1733471210000|2024-12-06 07:46:50|180397.4|180307.4|180391.9|180301.9|180397.4|180307.4|180386.9|180296.9|14
1733471220000|2024-12-06 07:47:00|180384|180294|180389|180299|180389|180299|180384|180294|7
1733471230000|2024-12-06 07:47:10|180388.9|180298.9|180386.9|180296.9|180388.9|180298.9|180386.9|180296.9|5
1733471240000|2024-12-06 07:47:20|180387.7|180297.7|180380.7|180290.7|180387.7|180297.7|180380.4|180290.4|7
1733471250000|2024-12-06 07:47:30|180379.7|180289.7|180379.7|180289.7|180379.7|180289.7|180379.5|180289.5|3
1733471260000|2024-12-06 07:47:40|180379.5|180289.5|180380.1|180290.1|180380.2|180290.2|180379.4|180289.4|10
1733471270000|2024-12-06 07:47:50|180380.4|180290.4|180381.6|180291.6|180381.8|180291.8|180380.4|180290.4|6
1733471280000|2024-12-06 07:48:00|180380.2|180290.2|180380.4|180290.4|180384.9|180294.9|180380.2|180290.2|7
1733471290000|2024-12-06 07:48:10|180380.6|180290.6|180382.5|180292.5|180384|180294|180380|180290|7
1733471300000|2024-12-06 07:48:20|180382|180292|180382|180292|180385|180295|180382|180292|5
1733471310000|2024-12-06 07:48:30|180381.5|180291.5|180445.8|180355.8|180450.3|180360.3|180381.5|180291.5|11
1733471320000|2024-12-06 07:48:40|180450.4|180360.4|180449.3|180359.3|180455.7|180365.7|180444.3|180354.3|16
1733471330000|2024-12-06 07:48:50|180454|180364|180358.7|180268.7|180454|180364|180358.7|180268.7|4
1733471340000|2024-12-06 07:49:00|180359.9|180269.9|180358.7|180268.7|180359.9|180269.9|180358.7|180268.7|2
1733471350000|2024-12-06 07:49:10|180362|180272|180362|180272|180362|180272|180362|180272|1
1733471360000|2024-12-06 07:49:20|180358.7|180268.7|180363.8|180273.8|180364.1|180274.1|180353.5|180263.5|9
1733471370000|2024-12-06 07:49:30|180364.1|180274.1|180340.7|180250.7|180364.1|180274.1|180333|180243|8
1733471390000|2024-12-06 07:49:50|180333|180243|180333.7|180243.7|180337|180247|180329.1|180239.1|6
1733471400000|2024-12-06 07:50:00|180329.1|180239.1|180328.6|180238.6|180329.1|180239.1|180327.8|180237.8|8
1733471410000|2024-12-06 07:50:10|180328.3|180238.3|180328.8|180238.8|180328.8|180238.8|180328.3|180238.3|3
1733471420000|2024-12-06 07:50:20|180328.5|180238.5|180326|180236|180329.2|180239.2|180326|180236|5
1733471430000|2024-12-06 07:50:30|180319.4|180229.4|180322.6|180232.6|180325.4|180235.4|180319.4|180229.4|3
1733471440000|2024-12-06 07:50:40|180327.5|180237.5|180322.6|180232.6|180327.5|180237.5|180322.6|180232.6|2
1733471450000|2024-12-06 07:50:50|180326.1|180236.1|180326.1|180236.1|180326.1|180236.1|180326.1|180236.1|1
1733471460000|2024-12-06 07:51:00|180327.4|180237.4|180327.4|180237.4|180327.4|180237.4|180327.4|180237.4|1
1733471470000|2024-12-06 07:51:10|180327.1|180237.1|180322.4|180232.4|180327.4|180237.4|180322.4|180232.4|3
1733471480000|2024-12-06 07:51:20|180327.4|180237.4|180326.8|180236.8|180334.8|180244.8|180326.8|180236.8|7
1733471490000|2024-12-06 07:51:30|180330.1|180240.1|180321.2|180231.2|180330.1|180240.1|180321.2|180231.2|7
1733471500000|2024-12-06 07:51:40|180324.9|180234.9|180326.1|180236.1|180326.1|180236.1|180324.9|180234.9|3
1733471510000|2024-12-06 07:51:50|180329.8|180239.8|180332.4|180242.4|180337|180247|180321.2|180231.2|8
1733471520000|2024-12-06 07:52:00|180336.5|180246.5|180343|180253|180343|180253|180334.7|180244.7|6
1733471530000|2024-12-06 07:52:10|180341.6|180251.6|180379.5|180289.5|180383|180293|180341.6|180251.6|13
1733471540000|2024-12-06 07:52:20|180384.7|180294.7|180391.8|180301.8|180391.8|180301.8|180384|180294|10
1733471550000|2024-12-06 07:52:30|180391.6|180301.6|180386|180296|180391.6|180301.6|180376.3|180286.3|11
1733471560000|2024-12-06 07:52:40|180381.7|180291.7|180381.4|180291.4|180381.7|180291.7|180381.2|180291.2|5
1733471570000|2024-12-06 07:52:50|180376.1|180286.1|180380.3|180290.3|180386.4|180296.4|180376.1|180286.1|11
1733471580000|2024-12-06 07:53:00|180380.1|180290.1|180380.6|180290.6|180386|180296|180370.4|180280.4|11
1733471590000|2024-12-06 07:53:10|180380.1|180290.1|180376.8|180286.8|180380.1|180290.1|180363.7|180273.7|15
1733471600000|2024-12-06 07:53:20|180377.1|180287.1|180374.9|180284.9|180377.1|180287.1|180373.2|180283.2|7
1733471610000|2024-12-06 07:53:30|180373.1|180283.1|180364.2|180274.2|180377.3|180287.3|180364.2|180274.2|10
1733471620000|2024-12-06 07:53:40|180370.9|180280.9|180373.8|180283.8|180373.8|180283.8|180360.6|180270.6|7
1733471630000|2024-12-06 07:53:50|180369.1|180279.1|180362.8|180272.8|180369.1|180279.1|180362.8|180272.8|2
1733471640000|2024-12-06 07:54:00|180366.2|180276.2|180337.6|180247.6|180366.2|180276.2|180324.3|180234.3|12
1733471650000|2024-12-06 07:54:10|180332.8|180242.8|180336.5|180246.5|180337.7|180247.7|180332.8|180242.8|10
1733471660000|2024-12-06 07:54:20|180336.9|180246.9|180336.2|180246.2|180340.4|180250.4|180336.2|180246.2|4
1733471670000|2024-12-06 07:54:30|180340.2|180250.2|180328.3|180238.3|180340.2|180250.2|180328.1|180238.1|6
1733471680000|2024-12-06 07:54:40|180328.9|180238.9|180340.8|180250.8|180340.8|180250.8|180328.9|180238.9|6
1733471690000|2024-12-06 07:54:50|180339|180249|180339.1|180249.1|180339.5|180249.5|180328.8|180238.8|9
1733471700000|2024-12-06 07:55:00|180335.8|180245.8|180340.1|180250.1|180340.2|180250.2|180335.8|180245.8|5
1733471710000|2024-12-06 07:55:10|180340.2|180250.2|180340.2|180250.2|180340.2|180250.2|180340.2|180250.2|1
1733471720000|2024-12-06 07:55:20|180343.1|180253.1|180335.3|180245.3|180343.1|180253.1|180330.4|180240.4|5
1733471730000|2024-12-06 07:55:30|180335.5|180245.5|180334.3|180244.3|180339.5|180249.5|180333.3|180243.3|8
1733471740000|2024-12-06 07:55:40|180333.8|180243.8|180328.3|180238.3|180333.8|180243.8|180328.1|180238.1|6
1733471750000|2024-12-06 07:55:50|180328.4|180238.4|180327.9|180237.9|180329.1|180239.1|180327.9|180237.9|5
1733471760000|2024-12-06 07:56:00|180328.1|180238.1|180324.5|180234.5|180328.1|180238.1|180322.4|180232.4|5
1733471780000|2024-12-06 07:56:20|180318.8|180228.8|180323.5|180233.5|180323.5|180233.5|180318.8|180228.8|3
1733471800000|2024-12-06 07:56:40|180333.2|180243.2|180343.7|180253.7|180343.7|180253.7|180333|180243|7
1733471810000|2024-12-06 07:56:50|180344.6|180254.6|180344.6|180254.6|180344.6|180254.6|180344.6|180254.6|1
1733471820000|2024-12-06 07:57:00|180344.7|180254.7|180356.5|180266.5|180359.5|180269.5|180344.7|180254.7|8
1733471830000|2024-12-06 07:57:10|180353.7|180263.7|180364.9|180274.9|180371.6|180281.6|180353.7|180263.7|6
1733471840000|2024-12-06 07:57:20|180365.6|180275.6|180364.1|180274.1|180373.1|180283.1|180360.5|180270.5|10
1733471850000|2024-12-06 07:57:30|180359.2|180269.2|180366.3|180276.3|180366.3|180276.3|180359.2|180269.2|9
1733471860000|2024-12-06 07:57:40|180363.4|180273.4|180364.9|180274.9|180364.9|180274.9|180357.4|180267.4|8
1733471870000|2024-12-06 07:57:50|180357.3|180267.3|180363|180273|180363.2|180273.2|180357.3|180267.3|6
1733471880000|2024-12-06 07:58:00|180363.1|180273.1|180357.2|180267.2|180367.5|180277.5|180347.1|180257.1|12
1733471890000|2024-12-06 07:58:10|180353.1|180263.1|180325.2|180235.2|180353.1|180263.1|180320|180230|6
1733471910000|2024-12-06 07:58:30|180337.4|180247.4|180335.7|180245.7|180337.4|180247.4|180324.8|180234.8|8
1733471920000|2024-12-06 07:58:40|180335.3|180245.3|180338.9|180248.9|180338.9|180248.9|180330.3|180240.3|7
1733471930000|2024-12-06 07:58:50|180340.3|180250.3|180396.9|180306.9|180397.4|180307.4|180340.3|180250.3|9
1733471940000|2024-12-06 07:59:00|180398.3|180308.3|180405.5|180315.5|180419.3|180329.3|180395.9|180305.9|15
1733471950000|2024-12-06 07:59:10|180405.4|180315.4|180405.3|180315.3|180409|180319|180405.3|180315.3|6
1733471960000|2024-12-06 07:59:20|180409.5|180319.5|180391.4|180301.4|180409.5|180319.5|180381.6|180291.6|11
1733471970000|2024-12-06 07:59:30|180395|180305|180395|180305|180395|180305|180395|180305|1
1733471980000|2024-12-06 07:59:40|180390.7|180300.7|180394|180304|180395|180305|180386.6|180296.6|10
1733471990000|2024-12-06 07:59:50|180387.5|180297.5|180390.5|180300.5|180392.6|180302.6|180385.8|180295.8|9
1733472000000|2024-12-06 08:00:00|180389|180299|180368|180278|180389|180299|180362.7|180272.7|18
1733472010000|2024-12-06 08:00:10|180369.7|180279.7|180366.8|180276.8|180375.4|180285.4|180363.7|180273.7|14
1733472020000|2024-12-06 08:00:20|180367.2|180277.2|180378|180288|180380.3|180290.3|180367.2|180277.2|14
1733472030000|2024-12-06 08:00:30|180379.3|180289.3|180374.5|180284.5|180379.7|180289.7|180368.8|180278.8|9
1733472040000|2024-12-06 08:00:40|180376.2|180286.2|180379.6|180289.6|180379.6|180289.6|180369.3|180279.3|15
1733472050000|2024-12-06 08:00:50|180379.5|180289.5|180370.3|180280.3|180380|180290|180363.7|180273.7|7
1733472060000|2024-12-06 08:01:00|180368.3|180278.3|180368.9|180278.9|180373.3|180283.3|180359.5|180269.5|18
1733472070000|2024-12-06 08:01:10|180369.1|180279.1|180346.3|180256.3|180369.1|180279.1|180336.6|180246.6|13
1733472080000|2024-12-06 08:01:20|180346.2|180256.2|180368.9|180278.9|180373|180283|180346.2|180256.2|11
1733472090000|2024-12-06 08:01:30|180372.8|180282.8|180333.2|180243.2|180372.8|180282.8|180310.2|180220.2|9
1733472100000|2024-12-06 08:01:40|180338.5|180248.5|180348.7|180258.7|180352.5|180262.5|180338.5|180248.5|11
1733472110000|2024-12-06 08:01:50|180344.5|180254.5|180344.4|180254.4|180348.7|180258.7|180340.2|180250.2|15
1733472120000|2024-12-06 08:02:00|180347.7|180257.7|180343.5|180253.5|180348.2|180258.2|180343|180253|8
1733472130000|2024-12-06 08:02:10|180342|180252|180303.2|180213.2|180342|180252|180303.2|180213.2|14
1733472140000|2024-12-06 08:02:20|180302.3|180212.3|180301.3|180211.3|180302.3|180212.3|180301.3|180211.3|6
1733472150000|2024-12-06 08:02:30|180301.6|180211.6|180301.8|180211.8|180301.8|180211.8|180301.6|180211.6|2
1733472160000|2024-12-06 08:02:40|180295.2|180205.2|180309.4|180219.4|180314.2|180224.2|180295.2|180205.2|12
1733472170000|2024-12-06 08:02:50|180309.2|180219.2|180308.2|180218.2|180309.2|180219.2|180307.8|180217.8|4
1733472180000|2024-12-06 08:03:00|180308.8|180218.8|180304.2|180214.2|180328.1|180238.1|180304.2|180214.2|18
1733472190000|2024-12-06 08:03:10|180303.7|180213.7|180303.7|180213.7|180303.7|180213.7|180302.7|180212.7|8
1733472200000|2024-12-06 08:03:20|180303.3|180213.3|180320.7|180230.7|180320.7|180230.7|180302.5|180212.5|12
1733472210000|2024-12-06 08:03:30|180324.5|180234.5|180329.6|180239.6|180329.6|180239.6|180320.8|180230.8|6
1733472220000|2024-12-06 08:03:40|180329.4|180239.4|180340.8|180250.8|180345.1|180255.1|180329.4|180239.4|10
1733472230000|2024-12-06 08:03:50|180345.1|180255.1|180341|180251|180345.1|180255.1|180341|180251|2
1733472240000|2024-12-06 08:04:00|180344.8|180254.8|180339.7|180249.7|180349.1|180259.1|180339.7|180249.7|8
1733472250000|2024-12-06 08:04:10|180339.9|180249.9|180343.7|180253.7|180343.7|180253.7|180339.7|180249.7|4
1733472260000|2024-12-06 08:04:20|180339.8|180249.8|180340|180250|180340|180250|180336|180246|3
1733472270000|2024-12-06 08:04:30|180346.3|180256.3|180340.5|180250.5|180346.3|180256.3|180340.3|180250.3|5
1733472280000|2024-12-06 08:04:40|180347.4|180257.4|180324|180234|180347.4|180257.4|180318.3|180228.3|18
1733472290000|2024-12-06 08:04:50|180320|180230|180327.7|180237.7|180331.2|180241.2|180312.4|180222.4|21
1733472300000|2024-12-06 08:05:00|180327.5|180237.5|180345.5|180255.5|180345.6|180255.6|180327.5|180237.5|7
1733472310000|2024-12-06 08:05:10|180345.8|180255.8|180344.8|180254.8|180346.5|180256.5|180344.8|180254.8|8
1733472320000|2024-12-06 08:05:20|180345.1|180255.1|180345.3|180255.3|180345.8|180255.8|180344.8|180254.8|9
1733472330000|2024-12-06 08:05:30|180344.8|180254.8|180344.5|180254.5|180344.8|180254.8|180340.5|180250.5|6
1733472340000|2024-12-06 08:05:40|180343.5|180253.5|180346.7|180256.7|180346.7|180256.7|180341.5|180251.5|7
1733472350000|2024-12-06 08:05:50|180341|180251|180346.7|180256.7|180346.8|180256.8|180341|180251|7
1733472360000|2024-12-06 08:06:00|180347|180257|180350.6|180260.6|180350.6|180260.6|180346.7|180256.7|5
1733472370000|2024-12-06 08:06:10|180357.1|180267.1|180356.1|180266.1|180361.6|180271.6|180350|180260|11
1733472380000|2024-12-06 08:06:20|180355.9|180265.9|180362.1|180272.1|180362.1|180272.1|180355.6|180265.6|8
1733472390000|2024-12-06 08:06:30|180366.4|180276.4|180410.7|180320.7|180412.3|180322.3|180359.6|180269.6|12
1733472400000|2024-12-06 08:06:40|180411.1|180321.1|180410.1|180320.1|180414.7|180324.7|180410.1|180320.1|4
1733472410000|2024-12-06 08:06:50|180408.2|180318.2|180408.2|180318.2|180408.2|180318.2|180408.2|180318.2|1
1733472420000|2024-12-06 08:07:00|180404.3|180314.3|180407.6|180317.6|180414|180324|180404.3|180314.3|8
1733472430000|2024-12-06 08:07:10|180405.6|180315.6|180405.6|180315.6|180405.6|180315.6|180405.6|180315.6|1
1733472440000|2024-12-06 08:07:20|180407.6|180317.6|180401.2|180311.2|180408.8|180318.8|180397.8|180307.8|7
1733472450000|2024-12-06 08:07:30|180401.1|180311.1|180399|180309|180401.4|180311.4|180399|180309|4
1733472460000|2024-12-06 08:07:40|180398.6|180308.6|180391.4|180301.4|180398.6|180308.6|180391.4|180301.4|7
1733472470000|2024-12-06 08:07:50|180391.5|180301.5|180395.3|180305.3|180395.3|180305.3|180391.1|180301.1|4
1733472480000|2024-12-06 08:08:00|180370.2|180280.2|180374.6|180284.6|180376.5|180286.5|180370.2|180280.2|8
1733472490000|2024-12-06 08:08:10|180374.1|180284.1|180370.4|180280.4|180378.6|180288.6|180370.4|180280.4|9
1733472500000|2024-12-06 08:08:20|180376|180286|180369.3|180279.3|180376|180286|180369.3|180279.3|9
1733472510000|2024-12-06 08:08:30|180368.4|180278.4|180361.7|180271.7|180368.4|180278.4|180358.2|180268.2|6
1733472520000|2024-12-06 08:08:40|180361.8|180271.8|180356.2|180266.2|180361.9|180271.9|180356.2|180266.2|7
1733472530000|2024-12-06 08:08:50|180355.5|180265.5|180352.1|180262.1|180360.7|180270.7|180352.1|180262.1|8
1733472540000|2024-12-06 08:09:00|180352|180262|180348.4|180258.4|180352.3|180262.3|180337.4|180247.4|11
1733472550000|2024-12-06 08:09:10|180348.3|180258.3|180320.6|180230.6|180348.3|180258.3|180320.6|180230.6|8
1733472560000|2024-12-06 08:09:20|180317.9|180227.9|180314.9|180224.9|180321.3|180231.3|180308.2|180218.2|21
1733472570000|2024-12-06 08:09:30|180318.7|180228.7|180327.3|180237.3|180327.3|180237.3|180309.9|180219.9|13
1733472580000|2024-12-06 08:09:40|180327.4|180237.4|180355.4|180265.4|180358.4|180268.4|180327.4|180237.4|8
1733472590000|2024-12-06 08:09:50|180355.2|180265.2|180355.1|180265.1|180355.3|180265.3|180355.1|180265.1|4
1733472600000|2024-12-06 08:10:00|180360.3|180270.3|180358.2|180268.2|180361.4|180271.4|180358.2|180268.2|6
1733472610000|2024-12-06 08:10:10|180358.4|180268.4|180342.2|180252.2|180358.5|180268.5|180337.6|180247.6|10
1733472620000|2024-12-06 08:10:20|180341.7|180251.7|180355.8|180265.8|180359.2|180269.2|180341.1|180251.1|9
1733472630000|2024-12-06 08:10:30|180358.7|180268.7|180355.9|180265.9|180358.7|180268.7|180355.9|180265.9|3
1733472640000|2024-12-06 08:10:40|180356|180266|180356.1|180266.1|180356.1|180266.1|180356|180266|2
1733472650000|2024-12-06 08:10:50|180355.8|180265.8|180352.6|180262.6|180355.8|180265.8|180352.6|180262.6|2
1733472660000|2024-12-06 08:11:00|180351.9|180261.9|180352.4|180262.4|180355.4|180265.4|180351.2|180261.2|7
1733472670000|2024-12-06 08:11:10|180355.3|180265.3|180340|180250|180355.3|180265.3|180335.9|180245.9|10
1733472680000|2024-12-06 08:11:20|180339.5|180249.5|180350|180260|180350|180260|180338.8|180248.8|7
1733472690000|2024-12-06 08:11:30|180351.6|180261.6|180363.4|180273.4|180363.4|180273.4|180348.7|180258.7|7
1733472700000|2024-12-06 08:11:40|180361.7|180271.7|180361.5|180271.5|180361.7|180271.7|180361.4|180271.4|4
1733472710000|2024-12-06 08:11:50|180356.7|180266.7|180294.5|180204.5|180356.7|180266.7|180291.3|180201.3|13
1733472720000|2024-12-06 08:12:00|180297.8|180207.8|180306.2|180216.2|180308.9|180218.9|180297.8|180207.8|9
1733472730000|2024-12-06 08:12:10|180306.1|180216.1|180305.9|180215.9|180306.3|180216.3|180305.9|180215.9|5
1733472740000|2024-12-06 08:12:20|180306|180216|180300.9|180210.9|180306.2|180216.2|180300.9|180210.9|6
1733472750000|2024-12-06 08:12:30|180301.3|180211.3|180301.3|180211.3|180301.3|180211.3|180301.3|180211.3|1
1733472760000|2024-12-06 08:12:40|180300.7|180210.7|180300.7|180210.7|180300.7|180210.7|180300.7|180210.7|1
1733472770000|2024-12-06 08:12:50|180300.5|180210.5|180296|180206|180300.5|180210.5|180296|180206|4
1733472780000|2024-12-06 08:13:00|180295.7|180205.7|180298.4|180208.4|180306.6|180216.6|180295.7|180205.7|8
1733472790000|2024-12-06 08:13:10|180297.4|180207.4|180304.1|180214.1|180312.9|180222.9|180297.4|180207.4|10
1733472800000|2024-12-06 08:13:20|180304.2|180214.2|180309.5|180219.5|180314.1|180224.1|180304.2|180214.2|13
1733472810000|2024-12-06 08:13:30|180306.3|180216.3|180315.7|180225.7|180317.6|180227.6|180306.3|180216.3|13
1733472820000|2024-12-06 08:13:40|180318.6|180228.6|180313.8|180223.8|180318.6|180228.6|180309.9|180219.9|6
1733472830000|2024-12-06 08:13:50|180314.1|180224.1|180380.4|180290.4|180392.1|180302.1|180314.1|180224.1|9
1733472840000|2024-12-06 08:14:00|180385.6|180295.6|180384.9|180294.9|180388.5|180298.5|180381.8|180291.8|11
1733472850000|2024-12-06 08:14:10|180398.6|180308.6|180443|180353|180449.8|180359.8|180398.6|180308.6|5
1733472860000|2024-12-06 08:14:20|180442.4|180352.4|180446.8|180356.8|180452.7|180362.7|180442.4|180352.4|8
1733472880000|2024-12-06 08:14:40|180449.9|180359.9|180457.7|180367.7|180457.7|180367.7|180449.3|180359.3|4
1733472890000|2024-12-06 08:14:50|180453|180363|180455.8|180365.8|180457.7|180367.7|180453|180363|6
1733472900000|2024-12-06 08:15:00|180457.7|180367.7|180453.2|180363.2|180457.7|180367.7|180453.2|180363.2|5
1733472910000|2024-12-06 08:15:10|180453.5|180363.5|180444.2|180354.2|180455.8|180365.8|180444.2|180354.2|7
1733472920000|2024-12-06 08:15:20|180445.9|180355.9|180448.5|180358.5|180449.7|180359.7|180445.9|180355.9|3
1733472930000|2024-12-06 08:15:30|180444.1|180354.1|180441.2|180351.2|180447.5|180357.5|180438.2|180348.2|9
1733472940000|2024-12-06 08:15:40|180444.5|180354.5|180450.7|180360.7|180450.8|180360.8|180444.5|180354.5|5
1733472950000|2024-12-06 08:15:50|180451.3|180361.3|180451.3|180361.3|180451.3|180361.3|180451.3|180361.3|1
1733472960000|2024-12-06 08:16:00|180455.7|180365.7|180455.7|180365.7|180455.7|180365.7|180449.7|180359.7|6
1733472970000|2024-12-06 08:16:10|180451.3|180361.3|180442.5|180352.5|180455.7|180365.7|180442.5|180352.5|5
1733472980000|2024-12-06 08:16:20|180444.5|180354.5|180438.3|180348.3|180449.2|180359.2|180434.7|180344.7|8
1733472990000|2024-12-06 08:16:30|180438.2|180348.2|180430.3|180340.3|180440.8|180350.8|180425|180335|5
1733473000000|2024-12-06 08:16:40|180435.5|180345.5|180435.5|180345.5|180435.5|180345.5|180435.5|180345.5|1
1733473010000|2024-12-06 08:16:50|180429.2|180339.2|180422|180332|180431.4|180341.4|180417.4|180327.4|7
1733473020000|2024-12-06 08:17:00|180427.3|180337.3|180420.7|180330.7|180427.3|180337.3|180417.6|180327.6|8
1733473030000|2024-12-06 08:17:10|180415.9|180325.9|180381.5|180291.5|180415.9|180325.9|180381.5|180291.5|9
1733473040000|2024-12-06 08:17:20|180386.7|180296.7|180378.4|180288.4|180386.7|180296.7|180372.5|180282.5|6
1733473050000|2024-12-06 08:17:30|180379.5|180289.5|180387.6|180297.6|180387.6|180297.6|180379.5|180289.5|6
1733473060000|2024-12-06 08:17:40|180387.8|180297.8|180387.8|180297.8|180387.9|180297.9|180387.7|180297.7|5
1733473070000|2024-12-06 08:17:50|180387.7|180297.7|180385.3|180295.3|180389|180299|180380.4|180290.4|6
1733473080000|2024-12-06 08:18:00|180387.9|180297.9|180385.3|180295.3|180393.8|180303.8|180369.7|180279.7|8
1733473090000|2024-12-06 08:18:10|180385.2|180295.2|180374.8|180284.8|180385.2|180295.2|180374.8|180284.8|4
1733473100000|2024-12-06 08:18:20|180374.1|180284.1|180380.8|180290.8|180380.8|180290.8|180373.3|180283.3|6
1733473110000|2024-12-06 08:18:30|180381|180291|180381|180291|180381|180291|180381|180291|1
1733473120000|2024-12-06 08:18:40|180383.6|180293.6|180383.6|180293.6|180383.6|180293.6|180383.6|180293.6|1
1733473130000|2024-12-06 08:18:50|180384.1|180294.1|180369.4|180279.4|180384.5|180294.5|180369.4|180279.4|6
1733473140000|2024-12-06 08:19:00|180369.5|180279.5|180386.2|180296.2|180386.2|180296.2|180369.5|180279.5|7
1733473150000|2024-12-06 08:19:10|180385.5|180295.5|180386.1|180296.1|180386.5|180296.5|180385.5|180295.5|4
1733473160000|2024-12-06 08:19:20|180386.2|180296.2|180386.1|180296.1|180386.8|180296.8|180386.1|180296.1|3
1733473170000|2024-12-06 08:19:30|180386.3|180296.3|180389.4|180299.4|180389.4|180299.4|180385.4|180295.4|5
1733473180000|2024-12-06 08:19:40|180390.3|180300.3|180385.8|180295.8|180390.3|180300.3|180385.3|180295.3|4
1733473190000|2024-12-06 08:19:50|180389.4|180299.4|180392.9|180302.9|180398.8|180308.8|180388.1|180298.1|11
1733473200000|2024-12-06 08:20:00|180393.4|180303.4|180393.4|180303.4|180393.4|180303.4|180393.4|180303.4|1
1733473210000|2024-12-06 08:20:10|180393.2|180303.2|180428.6|180338.6|180440|180350|180393.2|180303.2|9
1733473220000|2024-12-06 08:20:20|180424.8|180334.8|180432.3|180342.3|180436|180346|180418.5|180328.5|10
1733473230000|2024-12-06 08:20:30|180436|180346|180419.8|180329.8|180436|180346|180416.9|180326.9|8
1733473240000|2024-12-06 08:20:40|180419.7|180329.7|180397.4|180307.4|180424.8|180334.8|180391.4|180301.4|11
1733473250000|2024-12-06 08:20:50|180396.6|180306.6|180394.3|180304.3|180398.9|180308.9|180393.2|180303.2|8
1733473260000|2024-12-06 08:21:00|180393.3|180303.3|180403.3|180313.3|180403.3|180313.3|180393.3|180303.3|7
1733473270000|2024-12-06 08:21:10|180402.4|180312.4|180401.9|180311.9|180402.4|180312.4|180401.9|180311.9|2
1733473280000|2024-12-06 08:21:20|180402.9|180312.9|180409.4|180319.4|180409.4|180319.4|180402.9|180312.9|5
1733473290000|2024-12-06 08:21:30|180409.3|180319.3|180437.4|180347.4|180437.4|180347.4|180409.2|180319.2|9
1733473300000|2024-12-06 08:21:40|180442.9|180352.9|180428.1|180338.1|180442.9|180352.9|180427.8|180337.8|9
1733473310000|2024-12-06 08:21:50|180431.2|180341.2|180425.9|180335.9|180432.8|180342.8|180425.9|180335.9|5
1733473320000|2024-12-06 08:22:00|180429.6|180339.6|180426.4|180336.4|180436.5|180346.5|180426.4|180336.4|7
1733473330000|2024-12-06 08:22:10|180426.8|180336.8|180417.1|180327.1|180426.8|180336.8|180417.1|180327.1|7
1733473340000|2024-12-06 08:22:20|180416.9|180326.9|180414.3|180324.3|180417.2|180327.2|180414.3|180324.3|5
1733473350000|2024-12-06 08:22:30|180414.5|180324.5|180418.2|180328.2|180418.2|180328.2|180414.5|180324.5|4
1733473360000|2024-12-06 08:22:40|180418.3|180328.3|180432.5|180342.5|180438.6|180348.6|180418.3|180328.3|7
1733473370000|2024-12-06 08:22:50|180432.6|180342.6|180436.6|180346.6|180437.9|180347.9|180428.5|180338.5|8
1733473380000|2024-12-06 08:23:00|180431.8|180341.8|180440.6|180350.6|180440.6|180350.6|180431|180341|5
1733473390000|2024-12-06 08:23:10|180445.1|180355.1|180439.7|180349.7|180445.1|180355.1|180434.7|180344.7|11
1733473400000|2024-12-06 08:23:20|180433.6|180343.6|180433.4|180343.4|180433.7|180343.7|180432.9|180342.9|7
1733473410000|2024-12-06 08:23:30|180433.1|180343.1|180433.9|180343.9|180434.1|180344.1|180433.1|180343.1|5
1733473420000|2024-12-06 08:23:40|180433.7|180343.7|180430.2|180340.2|180439.7|180349.7|180428.6|180338.6|12
1733473430000|2024-12-06 08:23:50|180430|180340|180430.5|180340.5|180430.5|180340.5|180429.9|180339.9|6
1733473440000|2024-12-06 08:24:00|180430.6|180340.6|180431|180341|180442.4|180352.4|180430.6|180340.6|13
1733473450000|2024-12-06 08:24:10|180437.7|180347.7|180421|180331|180437.7|180347.7|180421|180331|8
1733473460000|2024-12-06 08:24:20|180424|180334|180438|180348|180438|180348|180424|180334|8
1733473470000|2024-12-06 08:24:30|180436.4|180346.4|180436.1|180346.1|180436.4|180346.4|180431.4|180341.4|8
1733473480000|2024-12-06 08:24:40|180431.3|180341.3|180426.7|180336.7|180431.3|180341.3|180426.7|180336.7|2
1733473490000|2024-12-06 08:24:50|180426.3|180336.3|180424.4|180334.4|180426.3|180336.3|180418.9|180328.9|6
1733473500000|2024-12-06 08:25:00|180420.7|180330.7|180444.8|180354.8|180444.8|180354.8|180420.7|180330.7|8
1733473510000|2024-12-06 08:25:10|180444.5|180354.5|180445.6|180355.6|180445.6|180355.6|180439.9|180349.9|6
1733473520000|2024-12-06 08:25:20|180445.5|180355.5|180433.1|180343.1|180445.5|180355.5|180428.2|180338.2|7
1733473530000|2024-12-06 08:25:30|180433.3|180343.3|180433.7|180343.7|180438.9|180348.9|180429.6|180339.6|6
1733473540000|2024-12-06 08:25:40|180427.7|180337.7|180435.8|180345.8|180435.8|180345.8|180427.7|180337.7|3
1733473550000|2024-12-06 08:25:50|180430.4|180340.4|180400|180310|180430.4|180340.4|180400|180310|7
1733473560000|2024-12-06 08:26:00|180400.3|180310.3|180392.6|180302.6|180400.3|180310.3|180392.6|180302.6|4
1733473570000|2024-12-06 08:26:10|180389.3|180299.3|180393.6|180303.6|180397.5|180307.5|180388.3|180298.3|7
1733473580000|2024-12-06 08:26:20|180393.9|180303.9|180399.3|180309.3|180406.6|180316.6|180393.9|180303.9|7
1733473590000|2024-12-06 08:26:30|180410.3|180320.3|180406.5|180316.5|180410.3|180320.3|180403.1|180313.1|4
1733473600000|2024-12-06 08:26:40|180399|180309|180387.8|180297.8|180406.9|180316.9|180382.4|180292.4|6
1733473610000|2024-12-06 08:26:50|180388.1|180298.1|180410.8|180320.8|180414.2|180324.2|180388.1|180298.1|10
1733473620000|2024-12-06 08:27:00|180414.2|180324.2|180432.7|180342.7|180443.1|180353.1|180410.3|180320.3|9
1733473630000|2024-12-06 08:27:10|180431.6|180341.6|180431.3|180341.3|180431.6|180341.6|180431.3|180341.3|2
1733473640000|2024-12-06 08:27:20|180431.1|180341.1|180420.6|180330.6|180431.1|180341.1|180420.6|180330.6|5
1733473650000|2024-12-06 08:27:30|180419.8|180329.8|180418.3|180328.3|180419.8|180329.8|180418|180328|4
1733473660000|2024-12-06 08:27:40|180421.8|180331.8|180432|180342|180432.8|180342.8|180421.8|180331.8|7
1733473670000|2024-12-06 08:27:50|180432.4|180342.4|180424.9|180334.9|180432.5|180342.5|180421.1|180331.1|10
1733473680000|2024-12-06 08:28:00|180427.5|180337.5|180437.5|180347.5|180437.5|180347.5|180420.1|180330.1|7
1733473690000|2024-12-06 08:28:10|180437|180347|180435.2|180345.2|180442.1|180352.1|180433.7|180343.7|6
1733473700000|2024-12-06 08:28:20|180435.4|180345.4|180425.1|180335.1|180444.8|180354.8|180425.1|180335.1|10
1733473710000|2024-12-06 08:28:30|180424.8|180334.8|180424.3|180334.3|180424.8|180334.8|180424.3|180334.3|3
1733473720000|2024-12-06 08:28:40|180424.4|180334.4|180426.7|180336.7|180426.8|180336.8|180424.4|180334.4|6
1733473730000|2024-12-06 08:28:50|180424.7|180334.7|180414.7|180324.7|180424.7|180334.7|180414.1|180324.1|4
1733473740000|2024-12-06 08:29:00|180414.6|180324.6|180418.1|180328.1|180418.5|180328.5|180409.8|180319.8|7
1733473750000|2024-12-06 08:29:10|180418.2|180328.2|180413.7|180323.7|180418.2|180328.2|180413.7|180323.7|3
1733473760000|2024-12-06 08:29:20|180413.8|180323.8|180413.8|180323.8|180418.3|180328.3|180410|180320|7
1733473770000|2024-12-06 08:29:30|180413.6|180323.6|180413.7|180323.7|180418.2|180328.2|180413.6|180323.6|3
1733473780000|2024-12-06 08:29:40|180418.2|180328.2|180413.8|180323.8|180418.2|180328.2|180413.8|180323.8|2
1733473790000|2024-12-06 08:29:50|180420.7|180330.7|180437.8|180347.8|180437.8|180347.8|180420.7|180330.7|7
1733473800000|2024-12-06 08:30:00|180423.9|180333.9|180439.5|180349.5|180440.1|180350.1|180420.3|180330.3|14
1733473810000|2024-12-06 08:30:10|180439.7|180349.7|180441|180351|180441|180351|180425.9|180335.9|11
1733473820000|2024-12-06 08:30:20|180440.9|180350.9|180436.5|180346.5|180440.9|180350.9|180436.5|180346.5|3
1733473830000|2024-12-06 08:30:30|180430.1|180340.1|180427.8|180337.8|180432.2|180342.2|180423.5|180333.5|8
1733473840000|2024-12-06 08:30:40|180426.8|180336.8|180425.5|180335.5|180428.2|180338.2|180425.5|180335.5|3
1733473850000|2024-12-06 08:30:50|180428.3|180338.3|180427.3|180337.3|180428.3|180338.3|180427.3|180337.3|2
1733473860000|2024-12-06 08:31:00|180422.4|180332.4|180415|180325|180428.2|180338.2|180415|180325|9
1733473870000|2024-12-06 08:31:10|180414.4|180324.4|180406.9|180316.9|180415.6|180325.6|180406.9|180316.9|6
1733473880000|2024-12-06 08:31:20|180407.8|180317.8|180407.4|180317.4|180407.8|180317.8|180407.3|180317.3|6
1733473890000|2024-12-06 08:31:30|180407.7|180317.7|180404.1|180314.1|180408.3|180318.3|180404.1|180314.1|4
1733473900000|2024-12-06 08:31:40|180402.3|180312.3|180381.7|180291.7|180402.3|180312.3|180370.5|180280.5|16
1733473910000|2024-12-06 08:31:50|180378.5|180288.5|180383.3|180293.3|180383.4|180293.4|180378.5|180288.5|6
1733473920000|2024-12-06 08:32:00|180383.4|180293.4|180382.8|180292.8|180383.4|180293.4|180380.2|180290.2|5
1733473930000|2024-12-06 08:32:10|180382.7|180292.7|180382.7|180292.7|180382.7|180292.7|180382.7|180292.7|1
1733473940000|2024-12-06 08:32:20|180386.3|180296.3|180406.3|180316.3|180406.3|180316.3|180386.3|180296.3|7
1733473950000|2024-12-06 08:32:30|180412.6|180322.6|180411.9|180321.9|180412.6|180322.6|180411.8|180321.8|5
1733473960000|2024-12-06 08:32:40|180412.1|180322.1|180411.9|180321.9|180412.1|180322.1|180411.9|180321.9|2
1733473970000|2024-12-06 08:32:50|180407.9|180317.9|180410.4|180320.4|180415.4|180325.4|180407.9|180317.9|4
1733473980000|2024-12-06 08:33:00|180406.9|180316.9|180399.8|180309.8|180410.4|180320.4|180396.5|180306.5|8
1733473990000|2024-12-06 08:33:10|180403.5|180313.5|180407.8|180317.8|180407.8|180317.8|180403.5|180313.5|2
1733474000000|2024-12-06 08:33:20|180414.2|180324.2|180414.2|180324.2|180414.2|180324.2|180414.2|180324.2|1
1733474010000|2024-12-06 08:33:30|180410.2|180320.2|180395.5|180305.5|180410.2|180320.2|180395.5|180305.5|5
1733474020000|2024-12-06 08:33:40|180398.9|180308.9|180406.6|180316.6|180406.6|180316.6|180388.8|180298.8|5
1733474030000|2024-12-06 08:33:50|180406.9|180316.9|180406.5|180316.5|180406.9|180316.9|180405.6|180315.6|3
1733474040000|2024-12-06 08:34:00|180406|180316|180395|180305|180406|180316|180393.5|180303.5|5
1733474050000|2024-12-06 08:34:10|180391.7|180301.7|180400.9|180310.9|180405.5|180315.5|180384.9|180294.9|7
1733474060000|2024-12-06 08:34:20|180397.3|180307.3|180397.3|180307.3|180397.3|180307.3|180397.3|180307.3|1
1733474070000|2024-12-06 08:34:30|180406.6|180316.6|180404|180314|180406.6|180316.6|180403.8|180313.8|6
1733474080000|2024-12-06 08:34:40|180404.8|180314.8|180404.8|180314.8|180404.8|180314.8|180404.7|180314.7|3
1733474090000|2024-12-06 08:34:50|180404.6|180314.6|180404.8|180314.8|180404.8|180314.8|180404.6|180314.6|2
1733474100000|2024-12-06 08:35:00|180412.9|180322.9|180416.2|180326.2|180416.5|180326.5|180412.3|180322.3|6
1733474110000|2024-12-06 08:35:10|180411.4|180321.4|180397.7|180307.7|180411.4|180321.4|180391.3|180301.3|5
1733474120000|2024-12-06 08:35:20|180405|180315|180405|180315|180405|180315|180405|180315|1
1733474130000|2024-12-06 08:35:30|180404.5|180314.5|180407.9|180317.9|180407.9|180317.9|180404.5|180314.5|5
1733474140000|2024-12-06 08:35:40|180401.1|180311.1|180390.1|180300.1|180403|180313|180390.1|180300.1|7
1733474150000|2024-12-06 08:35:50|180389.5|180299.5|180393.2|180303.2|180393.2|180303.2|180389.5|180299.5|4
1733474160000|2024-12-06 08:36:00|180393.3|180303.3|180396.7|180306.7|180396.7|180306.7|180393.3|180303.3|4
1733474170000|2024-12-06 08:36:10|180398.1|180308.1|180401.6|180311.6|180401.6|180311.6|180398.1|180308.1|4
1733474180000|2024-12-06 08:36:20|180396.8|180306.8|180386.5|180296.5|180400.5|180310.5|180386.5|180296.5|8
1733474190000|2024-12-06 08:36:30|180385.9|180295.9|180379.9|180289.9|180385.9|180295.9|180378.9|180288.9|6
1733474200000|2024-12-06 08:36:40|180380|180290|180380|180290|180380.1|180290.1|180380|180290|3
1733474210000|2024-12-06 08:36:50|180379.9|180289.9|180382.8|180292.8|180382.8|180292.8|180379.9|180289.9|2
1733474220000|2024-12-06 08:37:00|180383.7|180293.7|180385.3|180295.3|180385.3|180295.3|180383.7|180293.7|3
1733474230000|2024-12-06 08:37:10|180385.2|180295.2|180385.2|180295.2|180385.2|180295.2|180385.2|180295.2|1
1733474240000|2024-12-06 08:37:20|180385.3|180295.3|180385.2|180295.2|180385.3|180295.3|180385.2|180295.2|2
1733474250000|2024-12-06 08:37:30|180385.9|180295.9|180385.6|180295.6|180390.1|180300.1|180385.6|180295.6|5
1733474260000|2024-12-06 08:37:40|180385.3|180295.3|180393.9|180303.9|180394.5|180304.5|180385.3|180295.3|7
1733474270000|2024-12-06 08:37:50|180394.1|180304.1|180395.7|180305.7|180395.7|180305.7|180389.6|180299.6|7
1733474280000|2024-12-06 08:38:00|180398.4|180308.4|180403.1|180313.1|180406.6|180316.6|180398.4|180308.4|7
1733474290000|2024-12-06 08:38:10|180403|180313|180421.4|180331.4|180421.4|180331.4|180403|180313|5
1733474300000|2024-12-06 08:38:20|180414.6|180324.6|180413.9|180323.9|180417.1|180327.1|180413.9|180323.9|4
1733474310000|2024-12-06 08:38:30|180414.4|180324.4|180414.2|180324.2|180414.4|180324.4|180414.2|180324.2|2
1733474320000|2024-12-06 08:38:40|180410.1|180320.1|180405.2|180315.2|180410.1|180320.1|180405.2|180315.2|5
1733474330000|2024-12-06 08:38:50|180405|180315|180401|180311|180405|180315|180401|180311|2
1733474340000|2024-12-06 08:39:00|180400.4|180310.4|180395.9|180305.9|180402.2|180312.2|180393.5|180303.5|7
1733474350000|2024-12-06 08:39:10|180396.9|180306.9|180399.5|180309.5|180399.8|180309.8|180396.9|180306.9|4
1733474360000|2024-12-06 08:39:20|180399.7|180309.7|180399.9|180309.9|180404.2|180314.2|180392.3|180302.3|6
1733474370000|2024-12-06 08:39:30|180394.2|180304.2|180404.3|180314.3|180404.4|180314.4|180394.2|180304.2|4
1733474380000|2024-12-06 08:39:40|180404.8|180314.8|180401.2|180311.2|180410.3|180320.3|180401.2|180311.2|8
1733474390000|2024-12-06 08:39:50|180401.5|180311.5|180402.7|180312.7|180402.7|180312.7|180401.5|180311.5|2
1733474400000|2024-12-06 08:40:00|180401.4|180311.4|180401.5|180311.5|180401.5|180311.5|180401.4|180311.4|2
1733474410000|2024-12-06 08:40:10|180401.6|180311.6|180398.3|180308.3|180401.6|180311.6|180398.3|180308.3|2
1733474420000|2024-12-06 08:40:20|180414.9|180324.9|180392.2|180302.2|180414.9|180324.9|180392.2|180302.2|6
1733474430000|2024-12-06 08:40:30|180396.1|180306.1|180403.7|180313.7|180404.2|180314.2|180395.5|180305.5|8
1733474440000|2024-12-06 08:40:40|180403.2|180313.2|180397.3|180307.3|180407.2|180317.2|180397.3|180307.3|5
1733474450000|2024-12-06 08:40:50|180404.6|180314.6|180397.3|180307.3|180404.6|180314.6|180397.3|180307.3|3
1733474460000|2024-12-06 08:41:00|180396.8|180306.8|180396.4|180306.4|180403.4|180313.4|180396.4|180306.4|4
1733474470000|2024-12-06 08:41:10|180395.9|180305.9|180396.8|180306.8|180399.8|180309.8|180392.9|180302.9|8
1733474480000|2024-12-06 08:41:20|180396.6|180306.6|180396.7|180306.7|180396.7|180306.7|180396.6|180306.6|2
1733474490000|2024-12-06 08:41:30|180403.3|180313.3|180403.3|180313.3|180403.5|180313.5|180403.3|180313.3|3
1733474500000|2024-12-06 08:41:40|180403.2|180313.2|180393.1|180303.1|180403.3|180313.3|180393.1|180303.1|4
1733474510000|2024-12-06 08:41:50|180391.2|180301.2|180393.7|180303.7|180398.6|180308.6|180391.2|180301.2|4
1733474520000|2024-12-06 08:42:00|180394.5|180304.5|180401.4|180311.4|180401.4|180311.4|180394.5|180304.5|5
1733474530000|2024-12-06 08:42:10|180397.5|180307.5|180395.2|180305.2|180397.5|180307.5|180395.2|180305.2|3
1733474540000|2024-12-06 08:42:20|180395.4|180305.4|180404.8|180314.8|180404.9|180314.9|180395.4|180305.4|3
1733474550000|2024-12-06 08:42:30|180397.5|180307.5|180394.2|180304.2|180404.6|180314.6|180394.2|180304.2|8
1733474560000|2024-12-06 08:42:40|180393.2|180303.2|180395.9|180305.9|180395.9|180305.9|180393.2|180303.2|2
1733474570000|2024-12-06 08:42:50|180393.3|180303.3|180393.9|180303.9|180395.9|180305.9|180393.3|180303.3|3
1733474580000|2024-12-06 08:43:00|180399.1|180309.1|180402.1|180312.1|180402.1|180312.1|180399.1|180309.1|5
1733474590000|2024-12-06 08:43:10|180399.3|180309.3|180399.3|180309.3|180399.3|180309.3|180399.3|180309.3|1
1733474600000|2024-12-06 08:43:20|180402.1|180312.1|180402.1|180312.1|180402.1|180312.1|180402.1|180312.1|1
1733474610000|2024-12-06 08:43:30|180392.7|180302.7|180392.7|180302.7|180392.7|180302.7|180392.7|180302.7|1
1733474620000|2024-12-06 08:43:40|180394.1|180304.1|180394.1|180304.1|180394.1|180304.1|180394.1|180304.1|1
1733474630000|2024-12-06 08:43:50|180394|180304|180409.1|180319.1|180409.1|180319.1|180394|180304|4
1733474640000|2024-12-06 08:44:00|180405.2|180315.2|180406.3|180316.3|180406.3|180316.3|180405.2|180315.2|2
1733474650000|2024-12-06 08:44:10|180410.8|180320.8|180408.5|180318.5|180413.1|180323.1|180406.7|180316.7|5
1733474660000|2024-12-06 08:44:20|180406.7|180316.7|180408.5|180318.5|180408.5|180318.5|180406.7|180316.7|2
1733474680000|2024-12-06 08:44:40|180427.4|180337.4|180395.3|180305.3|180427.4|180337.4|180395.3|180305.3|2
1733474690000|2024-12-06 08:44:50|180395.2|180305.2|180400.3|180310.3|180400.3|180310.3|180395.2|180305.2|2
1733474700000|2024-12-06 08:45:00|180400.9|180310.9|180407.4|180317.4|180407.5|180317.5|180400.9|180310.9|4
1733474710000|2024-12-06 08:45:10|180407.1|180317.1|180400.5|180310.5|180407.1|180317.1|180400.5|180310.5|3
1733474720000|2024-12-06 08:45:20|180400.3|180310.3|180403.8|180313.8|180408.7|180318.7|180400.3|180310.3|7
1733474730000|2024-12-06 08:45:30|180404|180314|180405.1|180315.1|180405.1|180315.1|180404|180314|2
1733474750000|2024-12-06 08:45:50|180406.2|180316.2|180401.4|180311.4|180406.2|180316.2|180401.4|180311.4|2
1733474770000|2024-12-06 08:46:10|180402|180312|180399.1|180309.1|180402|180312|180399.1|180309.1|4
1733474780000|2024-12-06 08:46:20|180398.8|180308.8|180399.9|180309.9|180399.9|180309.9|180398.8|180308.8|2
1733474790000|2024-12-06 08:46:30|180399.8|180309.8|180399.1|180309.1|180399.8|180309.8|180399.1|180309.1|2
1733474800000|2024-12-06 08:46:40|180399.2|180309.2|180397.2|180307.2|180399.2|180309.2|180395.4|180305.4|3
1733474810000|2024-12-06 08:46:50|180397.1|180307.1|180403.4|180313.4|180403.4|180313.4|180397.1|180307.1|3
1733474820000|2024-12-06 08:47:00|180403.5|180313.5|180403.3|180313.3|180403.5|180313.5|180403.3|180313.3|2
1733474830000|2024-12-06 08:47:10|180402.9|180312.9|180403.1|180313.1|180403.1|180313.1|180402.9|180312.9|3
1733474840000|2024-12-06 08:47:20|180400|180310|180398.3|180308.3|180400|180310|180394.7|180304.7|4
1733474850000|2024-12-06 08:47:30|180398.4|180308.4|180399.4|180309.4|180400.3|180310.3|180394.9|180304.9|5
1733474860000|2024-12-06 08:47:40|180402.8|180312.8|180401.3|180311.3|180402.8|180312.8|180397.7|180307.7|5
1733474870000|2024-12-06 08:47:50|180401.7|180311.7|180412.3|180322.3|180412.3|180322.3|180401.7|180311.7|4
1733474880000|2024-12-06 08:48:00|180406.2|180316.2|180409.7|180319.7|180409.7|180319.7|180406|180316|4
1733474890000|2024-12-06 08:48:10|180409.5|180319.5|180409.5|180319.5|180409.5|180319.5|180409.5|180319.5|1
1733474900000|2024-12-06 08:48:20|180409.3|180319.3|180409.3|180319.3|180409.3|180319.3|180409.3|180319.3|1
1733474910000|2024-12-06 08:48:30|180414.3|180324.3|180455.1|180365.1|180459.7|180369.7|180414.3|180324.3|9
1733474920000|2024-12-06 08:48:40|180449.4|180359.4|180448.6|180358.6|180451.7|180361.7|180446.8|180356.8|7
1733474930000|2024-12-06 08:48:50|180447.5|180357.5|180450.3|180360.3|180450.3|180360.3|180446.9|180356.9|4
1733474940000|2024-12-06 08:49:00|180450.5|180360.5|180437.2|180347.2|180450.5|180360.5|180437.2|180347.2|9
1733474950000|2024-12-06 08:49:10|180437.1|180347.1|180439.3|180349.3|180440|180350|180435.5|180345.5|6
1733474960000|2024-12-06 08:49:20|180439.2|180349.2|180439.2|180349.2|180439.2|180349.2|180439.2|180349.2|1
1733474970000|2024-12-06 08:49:30|180439|180349|180410.7|180320.7|180439|180349|180400.1|180310.1|5
1733474980000|2024-12-06 08:49:40|180407.5|180317.5|180397.5|180307.5|180410.3|180320.3|180397.5|180307.5|13
1733474990000|2024-12-06 08:49:50|180404.5|180314.5|180402.9|180312.9|180406.7|180316.7|180402.9|180312.9|7
1733475000000|2024-12-06 08:50:00|180405.4|180315.4|180407.2|180317.2|180413|180323|180400.4|180310.4|14
1733475010000|2024-12-06 08:50:10|180403.6|180313.6|180401.7|180311.7|180409.7|180319.7|180387.8|180297.8|15
1733475020000|2024-12-06 08:50:20|180401.1|180311.1|180399.8|180309.8|180403.8|180313.8|180397.8|180307.8|11
1733475030000|2024-12-06 08:50:30|180400.7|180310.7|180403.9|180313.9|180403.9|180313.9|180400.7|180310.7|3
1733475040000|2024-12-06 08:50:40|180403.4|180313.4|180401|180311|180410.1|180320.1|180400.4|180310.4|12
1733475050000|2024-12-06 08:50:50|180401.4|180311.4|180399.5|180309.5|180401.4|180311.4|180394.2|180304.2|7
1733475060000|2024-12-06 08:51:00|180399.6|180309.6|180423.3|180333.3|180423.3|180333.3|180399.6|180309.6|8
1733475070000|2024-12-06 08:51:10|180423.7|180333.7|180421.5|180331.5|180424.4|180334.4|180421.5|180331.5|11
1733475080000|2024-12-06 08:51:20|180421.2|180331.2|180412.9|180322.9|180421.2|180331.2|180412.9|180322.9|9
1733475090000|2024-12-06 08:51:30|180409.5|180319.5|180406.8|180316.8|180413.6|180323.6|180406.7|180316.7|11
1733475100000|2024-12-06 08:51:40|180408.1|180318.1|180407.7|180317.7|180408.1|180318.1|180407.7|180317.7|4
1733475110000|2024-12-06 08:51:50|180407.9|180317.9|180403.2|180313.2|180407.9|180317.9|180403|180313|7
1733475120000|2024-12-06 08:52:00|180403.9|180313.9|180405.7|180315.7|180405.7|180315.7|180403.9|180313.9|3
1733475130000|2024-12-06 08:52:10|180402.9|180312.9|180399.7|180309.7|180402.9|180312.9|180395.1|180305.1|7
1733475140000|2024-12-06 08:52:20|180402.8|180312.8|180399.2|180309.2|180402.8|180312.8|180399.2|180309.2|7
1733475150000|2024-12-06 08:52:30|180401.2|180311.2|180401|180311|180401.7|180311.7|180400.1|180310.1|9
1733475160000|2024-12-06 08:52:40|180401.9|180311.9|180408.8|180318.8|180408.8|180318.8|180401.9|180311.9|4
1733475170000|2024-12-06 08:52:50|180405.8|180315.8|180409.4|180319.4|180409.4|180319.4|180405.8|180315.8|4
1733475180000|2024-12-06 08:53:00|180409|180319|180406.3|180316.3|180409.8|180319.8|180406.3|180316.3|6
1733475190000|2024-12-06 08:53:10|180406.2|180316.2|180405.7|180315.7|180409.3|180319.3|180405.7|180315.7|3
1733475210000|2024-12-06 08:53:30|180407|180317|180417.4|180327.4|180417.9|180327.9|180406.3|180316.3|8
1733475220000|2024-12-06 08:53:40|180418.8|180328.8|180417.7|180327.7|180419.1|180329.1|180411.8|180321.8|8
1733475230000|2024-12-06 08:53:50|180417.3|180327.3|180417.3|180327.3|180417.4|180327.4|180417.1|180327.1|6
1733475240000|2024-12-06 08:54:00|180416.6|180326.6|180407.3|180317.3|180419.7|180329.7|180401.2|180311.2|10
1733475250000|2024-12-06 08:54:10|180406.8|180316.8|180403.2|180313.2|180406.8|180316.8|180402.2|180312.2|5
1733475260000|2024-12-06 08:54:20|180404.4|180314.4|180405.1|180315.1|180405.1|180315.1|180404.4|180314.4|2
1733475270000|2024-12-06 08:54:30|180403.8|180313.8|180405.2|180315.2|180405.2|180315.2|180403.8|180313.8|3
1733475280000|2024-12-06 08:54:40|180406.6|180316.6|180404.2|180314.2|180406.6|180316.6|180404.2|180314.2|3
1733475290000|2024-12-06 08:54:50|180397.6|180307.6|180393.8|180303.8|180398.5|180308.5|180391.1|180301.1|8
1733475300000|2024-12-06 08:55:00|180396.6|180306.6|180342.3|180252.3|180403.8|180313.8|180342.3|180252.3|13
1733475310000|2024-12-06 08:55:10|180346|180256|180318.1|180228.1|180346|180256|180318.1|180228.1|7
1733475320000|2024-12-06 08:55:20|180312.5|180222.5|180319|180229|180321.6|180231.6|180312.5|180222.5|8
1733475330000|2024-12-06 08:55:30|180318.9|180228.9|180319.2|180229.2|180319.2|180229.2|180315|180225|4
1733475340000|2024-12-06 08:55:40|180329.9|180239.9|180317.2|180227.2|180329.9|180239.9|180317.2|180227.2|8
1733475350000|2024-12-06 08:55:50|180316.5|180226.5|180317.9|180227.9|180317.9|180227.9|180310.5|180220.5|4
1733475360000|2024-12-06 08:56:00|180319.4|180229.4|180325.2|180235.2|180332.1|180242.1|180319.3|180229.3|15
1733475370000|2024-12-06 08:56:10|180330.8|180240.8|180331.3|180241.3|180331.3|180241.3|180330.8|180240.8|2
1733475380000|2024-12-06 08:56:20|180321.9|180231.9|180321.9|180231.9|180321.9|180231.9|180321.9|180231.9|1
1733475390000|2024-12-06 08:56:30|180321.5|180231.5|180319.2|180229.2|180337.9|180247.9|180318.6|180228.6|11
1733475400000|2024-12-06 08:56:40|180321.9|180231.9|180318|180228|180321.9|180231.9|180318|180228|5
1733475410000|2024-12-06 08:56:50|180317.5|180227.5|180320.5|180230.5|180320.5|180230.5|180317.5|180227.5|3
1733475420000|2024-12-06 08:57:00|180323.3|180233.3|180314.1|180224.1|180326|180236|180314.1|180224.1|6
1733475430000|2024-12-06 08:57:10|180313.4|180223.4|180311.3|180221.3|180316.7|180226.7|180296.7|180206.7|17
1733475440000|2024-12-06 08:57:20|180311.2|180221.2|180301.1|180211.1|180314.6|180224.6|180298.1|180208.1|9
1733475450000|2024-12-06 08:57:30|180301.4|180211.4|180302.4|180212.4|180304.8|180214.8|180301.1|180211.1|8
1733475460000|2024-12-06 08:57:40|180306|180216|180300.9|180210.9|180306|180216|180299.6|180209.6|6
1733475470000|2024-12-06 08:57:50|180301.8|180211.8|180306|180216|180306|180216|180301.8|180211.8|7
1733475480000|2024-12-06 08:58:00|180306.2|180216.2|180319.9|180229.9|180319.9|180229.9|180303.9|180213.9|3
1733475490000|2024-12-06 08:58:10|180317.3|180227.3|180318.3|180228.3|180318.3|180228.3|180316.3|180226.3|4
1733475500000|2024-12-06 08:58:20|180315.4|180225.4|180288.2|180198.2|180315.4|180225.4|180288.2|180198.2|16
1733475510000|2024-12-06 08:58:30|180286.9|180196.9|180278.2|180188.2|180286.9|180196.9|180277.8|180187.8|13
1733475520000|2024-12-06 08:58:40|180277.8|180187.8|180280.2|180190.2|180280.2|180190.2|180274.7|180184.7|10
1733475530000|2024-12-06 08:58:50|180280.4|180190.4|180273.6|180183.6|180280.4|180190.4|180273.6|180183.6|6
1733475540000|2024-12-06 08:59:00|180274.7|180184.7|180274.5|180184.5|180274.7|180184.7|180274.5|180184.5|2
1733475550000|2024-12-06 08:59:10|180274.6|180184.6|180225.9|180135.9|180278.6|180188.6|180224.3|180134.3|13
1733475560000|2024-12-06 08:59:20|180229.5|180139.5|180224.4|180134.4|180229.5|180139.5|180224.4|180134.4|3
1733475570000|2024-12-06 08:59:30|180224.2|180134.2|180220.2|180130.2|180224.2|180134.2|180220.2|180130.2|2
1733475580000|2024-12-06 08:59:40|180219.6|180129.6|180260.3|180170.3|180270|180180|180219.6|180129.6|9
1733475590000|2024-12-06 08:59:50|180260.5|180170.5|180264.7|180174.7|180264.7|180174.7|180260.5|180170.5|3
1733475600000|2024-12-06 09:00:00|180260|180170|180251.8|180161.8|180260|180170|180247.2|180157.2|10
1733475610000|2024-12-06 09:00:10|180252.3|180162.3|180238.8|180148.8|180258.2|180168.2|180238.8|180148.8|7
1733475620000|2024-12-06 09:00:20|180243.4|180153.4|180228.8|180138.8|180244.6|180154.6|180227.7|180137.7|9
1733475630000|2024-12-06 09:00:30|180230.5|180140.5|180239|180149|180241.5|180151.5|180228.3|180138.3|7
1733475640000|2024-12-06 09:00:40|180236.2|180146.2|180236.2|180146.2|180240|180150|180225.9|180135.9|14
1733475650000|2024-12-06 09:00:50|180236.9|180146.9|180260.8|180170.8|180263.6|180173.6|180236.9|180146.9|15
1733475660000|2024-12-06 09:01:00|180260.5|180170.5|180262.9|180172.9|180269.8|180179.8|180256.7|180166.7|5
1733475670000|2024-12-06 09:01:10|180241.9|180151.9|180250.9|180160.9|180255.1|180165.1|180241.9|180151.9|9
1733475680000|2024-12-06 09:01:20|180250.7|180160.7|180266.9|180176.9|180266.9|180176.9|180250.7|180160.7|8
1733475690000|2024-12-06 09:01:30|180267.1|180177.1|180262.3|180172.3|180269.7|180179.7|180259.5|180169.5|11
1733475700000|2024-12-06 09:01:40|180263.1|180173.1|180260.8|180170.8|180263.1|180173.1|180243.7|180153.7|11
1733475710000|2024-12-06 09:01:50|180261.1|180171.1|180257|180167|180261.1|180171.1|180253.5|180163.5|4
1733475720000|2024-12-06 09:02:00|180258.2|180168.2|180262.5|180172.5|180262.7|180172.7|180257.1|180167.1|7
1733475730000|2024-12-06 09:02:10|180262.8|180172.8|180254.4|180164.4|180262.8|180172.8|180254.4|180164.4|5
1733475740000|2024-12-06 09:02:20|180250.2|180160.2|180243.7|180153.7|180250.2|180160.2|180238.4|180148.4|10
1733475750000|2024-12-06 09:02:30|180242|180152|180239.4|180149.4|180243.1|180153.1|180232.7|180142.7|7
1733475760000|2024-12-06 09:02:40|180239.5|180149.5|180227.8|180137.8|180239.5|180149.5|180227.8|180137.8|4
1733475770000|2024-12-06 09:02:50|180232.8|180142.8|180218.2|180128.2|180233.3|180143.3|180218.2|180128.2|7
1733475780000|2024-12-06 09:03:00|180220.2|180130.2|180236.6|180146.6|180239.7|180149.7|180220.2|180130.2|3
1733475790000|2024-12-06 09:03:10|180237.6|180147.6|180225.5|180135.5|180237.6|180147.6|180225.5|180135.5|4
1733475800000|2024-12-06 09:03:20|180232.4|180142.4|180223.2|180133.2|180232.4|180142.4|180223.2|180133.2|3
1733475810000|2024-12-06 09:03:30|180229.5|180139.5|180222.7|180132.7|180239.6|180149.6|180220.3|180130.3|11
1733475820000|2024-12-06 09:03:40|180219.5|180129.5|180221.3|180131.3|180221.3|180131.3|180215.4|180125.4|5
1733475830000|2024-12-06 09:03:50|180223.3|180133.3|180221.6|180131.6|180228.4|180138.4|180217.2|180127.2|10
1733475840000|2024-12-06 09:04:00|180218.2|180128.2|180220.3|180130.3|180224|180134|180209|180119|9
1733475850000|2024-12-06 09:04:10|180224.8|180134.8|180221|180131|180227.2|180137.2|180221|180131|4
1733475860000|2024-12-06 09:04:20|180222|180132|180216.9|180126.9|180222|180132|180216.9|180126.9|2
1733475870000|2024-12-06 09:04:30|180215.9|180125.9|180215.1|180125.1|180221|180131|180215.1|180125.1|5
1733475880000|2024-12-06 09:04:40|180220.3|180130.3|180216.8|180126.8|180224.8|180134.8|180215.7|180125.7|10
1733475890000|2024-12-06 09:04:50|180221.8|180131.8|180227.9|180137.9|180234|180144|180221.8|180131.8|8
1733475900000|2024-12-06 09:05:00|180228.1|180138.1|180233.3|180143.3|180238.1|180148.1|180228.1|180138.1|6
1733475910000|2024-12-06 09:05:10|180236|180146|180300.2|180210.2|180303.5|180213.5|180236|180146|9
1733475920000|2024-12-06 09:05:20|180298.6|180208.6|180292.9|180202.9|180298.6|180208.6|180290.5|180200.5|7
1733475930000|2024-12-06 09:05:30|180292.4|180202.4|180280.2|180190.2|180292.4|180202.4|180278.2|180188.2|6
1733475940000|2024-12-06 09:05:40|180279.6|180189.6|180278.4|180188.4|180279.6|180189.6|180278.4|180188.4|2
1733475950000|2024-12-06 09:05:50|180276.4|180186.4|180291.4|180201.4|180292.3|180202.3|180274.9|180184.9|12
1733475960000|2024-12-06 09:06:00|180294.2|180204.2|180308.7|180218.7|180310.9|180220.9|180291.6|180201.6|12
1733475970000|2024-12-06 09:06:10|180308.9|180218.9|180339.8|180249.8|180339.8|180249.8|180308.9|180218.9|17
1733475980000|2024-12-06 09:06:20|180342.4|180252.4|180339.3|180249.3|180346.5|180256.5|180338.7|180248.7|8
1733475990000|2024-12-06 09:06:30|180339.1|180249.1|180340.8|180250.8|180345.8|180255.8|180338|180248|5
1733476000000|2024-12-06 09:06:40|180342|180252|180338.1|180248.1|180350.9|180260.9|180337.6|180247.6|7
1733476010000|2024-12-06 09:06:50|180345.4|180255.4|180337|180247|180345.4|180255.4|180335|180245|7
1733476020000|2024-12-06 09:07:00|180336.7|180246.7|180329.6|180239.6|180346.4|180256.4|180322.9|180232.9|13
1733476030000|2024-12-06 09:07:10|180332.3|180242.3|180319.1|180229.1|180332.3|180242.3|180319.1|180229.1|20
1733476040000|2024-12-06 09:07:20|180321.7|180231.7|180324.4|180234.4|180331.8|180241.8|180321.7|180231.7|11
1733476050000|2024-12-06 09:07:30|180324.2|180234.2|180324.5|180234.5|180327.5|180237.5|180321.3|180231.3|11
1733476060000|2024-12-06 09:07:40|180324.6|180234.6|180326|180236|180327|180237|180324.6|180234.6|5
1733476070000|2024-12-06 09:07:50|180323|180233|180325.3|180235.3|180325.3|180235.3|180322.4|180232.4|4
1733476080000|2024-12-06 09:08:00|180322|180232|180321.3|180231.3|180325.1|180235.1|180318.3|180228.3|8
1733476090000|2024-12-06 09:08:10|180320.3|180230.3|180303.3|180213.3|180320.3|180230.3|180303.3|180213.3|3
1733476100000|2024-12-06 09:08:20|180306.4|180216.4|180299.7|180209.7|180308.4|180218.4|180299.7|180209.7|7
1733476110000|2024-12-06 09:08:30|180299.4|180209.4|180289.3|180199.3|180299.4|180209.4|180289.3|180199.3|10
1733476120000|2024-12-06 09:08:40|180286|180196|180292.5|180202.5|180292.8|180202.8|180286|180196|12
1733476130000|2024-12-06 09:08:50|180292.7|180202.7|180295.3|180205.3|180295.3|180205.3|180292.7|180202.7|2
1733476140000|2024-12-06 09:09:00|180293.3|180203.3|180295.9|180205.9|180295.9|180205.9|180293.3|180203.3|7
1733476150000|2024-12-06 09:09:10|180297.6|180207.6|180299.6|180209.6|180299.6|180209.6|180297.6|180207.6|5
1733476160000|2024-12-06 09:09:20|180296.7|180206.7|180298.6|180208.6|180299.9|180209.9|180295.1|180205.1|8
1733476170000|2024-12-06 09:09:30|180297.9|180207.9|180300.3|180210.3|180300.3|180210.3|180295.2|180205.2|5
1733476180000|2024-12-06 09:09:40|180300.8|180210.8|180303.9|180213.9|180307.6|180217.6|180300.8|180210.8|5
1733476190000|2024-12-06 09:09:50|180301.4|180211.4|180298|180208|180301.4|180211.4|180297.5|180207.5|4
1733476200000|2024-12-06 09:10:00|180297.9|180207.9|180297.9|180207.9|180297.9|180207.9|180297.9|180207.9|1
1733476210000|2024-12-06 09:10:10|180297.3|180207.3|180294.5|180204.5|180299.1|180209.1|180294.4|180204.4|10
1733476220000|2024-12-06 09:10:20|180297|180207|180284.9|180194.9|180297|180207|180280.9|180190.9|11
1733476230000|2024-12-06 09:10:30|180284.8|180194.8|180284.8|180194.8|180284.8|180194.8|180284.8|180194.8|1
1733476240000|2024-12-06 09:10:40|180285|180195|180285|180195|180285|180195|180284.8|180194.8|4
1733476250000|2024-12-06 09:10:50|180287.4|180197.4|180284.6|180194.6|180287.4|180197.4|180280.4|180190.4|7
1733476260000|2024-12-06 09:11:00|180284.4|180194.4|180284.3|180194.3|180284.8|180194.8|180284.3|180194.3|3
1733476270000|2024-12-06 09:11:10|180284.4|180194.4|180287.6|180197.6|180287.7|180197.7|180284.4|180194.4|4
1733476280000|2024-12-06 09:11:20|180290.6|180200.6|180295.2|180205.2|180295.3|180205.3|180290.6|180200.6|4
1733476290000|2024-12-06 09:11:30|180291.7|180201.7|180288.5|180198.5|180291.7|180201.7|180286.6|180196.6|7
1733476300000|2024-12-06 09:11:40|180289|180199|180293.3|180203.3|180293.3|180203.3|180289|180199|5
1733476310000|2024-12-06 09:11:50|180294.8|180204.8|180293.6|180203.6|180294.8|180204.8|180288.4|180198.4|7
1733476320000|2024-12-06 09:12:00|180293.3|180203.3|180293.2|180203.2|180293.3|180203.3|180293.2|180203.2|2
1733476330000|2024-12-06 09:12:10|180293.4|180203.4|180289.7|180199.7|180293.4|180203.4|180289.4|180199.4|4
1733476340000|2024-12-06 09:12:20|180286.6|180196.6|180289.7|180199.7|180289.7|180199.7|180286.6|180196.6|2
1733476350000|2024-12-06 09:12:30|180289.6|180199.6|180285.8|180195.8|180289.6|180199.6|180281.5|180191.5|4
1733476360000|2024-12-06 09:12:40|180285.9|180195.9|180284.8|180194.8|180285.9|180195.9|180282|180192|4
1733476370000|2024-12-06 09:12:50|180287.9|180197.9|180285|180195|180287.9|180197.9|180285|180195|2
1733476380000|2024-12-06 09:13:00|180283.7|180193.7|180279.9|180189.9|180284.1|180194.1|180274.6|180184.6|10
1733476390000|2024-12-06 09:13:10|180281.3|180191.3|180276.4|180186.4|180281.3|180191.3|180263.9|180173.9|13
1733476400000|2024-12-06 09:13:20|180273.8|180183.8|180253|180163|180276.7|180186.7|180244.2|180154.2|13
1733476410000|2024-12-06 09:13:30|180252.2|180162.2|180260.1|180170.1|180260.1|180170.1|180250.4|180160.4|6
1733476420000|2024-12-06 09:13:40|180257.3|180167.3|180254.5|180164.5|180257.3|180167.3|180254.5|180164.5|7
1733476430000|2024-12-06 09:13:50|180251.7|180161.7|180251.7|180161.7|180251.7|180161.7|180251.7|180161.7|1
1733476440000|2024-12-06 09:14:00|180253.7|180163.7|180284.7|180194.7|180285.1|180195.1|180253.7|180163.7|12
1733476450000|2024-12-06 09:14:10|180286.8|180196.8|180285.4|180195.4|180287.2|180197.2|180282.9|180192.9|5
1733476460000|2024-12-06 09:14:20|180287.7|180197.7|180286.5|180196.5|180287.7|180197.7|180284.2|180194.2|6
1733476470000|2024-12-06 09:14:30|180284.3|180194.3|180285.4|180195.4|180290|180200|180282.7|180192.7|14
1733476480000|2024-12-06 09:14:40|180288.5|180198.5|180284.6|180194.6|180288.5|180198.5|180281.9|180191.9|8
1733476490000|2024-12-06 09:14:50|180285.3|180195.3|180277.1|180187.1|180285.3|180195.3|180274.2|180184.2|14
1733476500000|2024-12-06 09:15:00|180275.2|180185.2|180256.8|180166.8|180275.3|180185.3|180252.9|180162.9|11
1733476510000|2024-12-06 09:15:10|180257|180167|180255.7|180165.7|180257.4|180167.4|180253.1|180163.1|5
1733476520000|2024-12-06 09:15:20|180253|180163|180236.6|180146.6|180253|180163|180233.1|180143.1|4
1733476530000|2024-12-06 09:15:30|180239.9|180149.9|180252.5|180162.5|180269.1|180179.1|180235.5|180145.5|5
1733476540000|2024-12-06 09:15:40|180256.2|180166.2|180251.3|180161.3|180268|180178|180251.3|180161.3|13
1733476550000|2024-12-06 09:15:50|180251.1|180161.1|180260.3|180170.3|180266.5|180176.5|180251.1|180161.1|15
1733476560000|2024-12-06 09:16:00|180262.5|180172.5|180274.5|180184.5|180277.5|180187.5|180262.5|180172.5|16
1733476570000|2024-12-06 09:16:10|180274.4|180184.4|180287.2|180197.2|180288.4|180198.4|180274.4|180184.4|14
1733476580000|2024-12-06 09:16:20|180287.3|180197.3|180290.2|180200.2|180290.4|180200.4|180287.3|180197.3|5
1733476590000|2024-12-06 09:16:30|180292.7|180202.7|180283.7|180193.7|180292.7|180202.7|180282.3|180192.3|8
1733476600000|2024-12-06 09:16:40|180285.9|180195.9|180293.2|180203.2|180293.2|180203.2|180283.8|180193.8|7
1733476610000|2024-12-06 09:16:50|180291.1|180201.1|180294.7|180204.7|180297.7|180207.7|180290.8|180200.8|11
1733476620000|2024-12-06 09:17:00|180299.8|180209.8|180316.5|180226.5|180318|180228|180299.8|180209.8|10
1733476630000|2024-12-06 09:17:10|180314.8|180224.8|180320.1|180230.1|180320.1|180230.1|180314.8|180224.8|4
1733476640000|2024-12-06 09:17:20|180320.4|180230.4|180325.5|180235.5|180325.7|180235.7|180320.4|180230.4|3
1733476650000|2024-12-06 09:17:30|180325.9|180235.9|180325.9|180235.9|180325.9|180235.9|180325.9|180235.9|1
1733476660000|2024-12-06 09:17:40|180375.6|180285.6|180381.4|180291.4|180381.4|180291.4|180369.8|180279.8|9
1733476670000|2024-12-06 09:17:50|180377|180287|180378.2|180288.2|180384.5|180294.5|180375.4|180285.4|13
1733476680000|2024-12-06 09:18:00|180370.4|180280.4|180355.6|180265.6|180381.7|180291.7|180353.5|180263.5|13
1733476690000|2024-12-06 09:18:10|180358.4|180268.4|180321.1|180231.1|180358.4|180268.4|180318.9|180228.9|10
1733476700000|2024-12-06 09:18:20|180318.6|180228.6|180286.1|180196.1|180318.6|180228.6|180276.6|180186.6|12
1733476710000|2024-12-06 09:18:30|180286.4|180196.4|180275.9|180185.9|180292.3|180202.3|180265.6|180175.6|15
1733476720000|2024-12-06 09:18:40|180277.1|180187.1|180275.9|180185.9|180280.4|180190.4|180275.9|180185.9|6
1733476730000|2024-12-06 09:18:50|180280.3|180190.3|180280.6|180190.6|180281.2|180191.2|180277.8|180187.8|6
1733476750000|2024-12-06 09:19:10|180278.4|180188.4|180280.6|180190.6|180280.6|180190.6|180278.4|180188.4|2
1733476760000|2024-12-06 09:19:20|180278.4|180188.4|180280.6|180190.6|180280.6|180190.6|180278.4|180188.4|2
1733476770000|2024-12-06 09:19:30|180270|180180|180270|180180|180270|180180|180270|180180|1
1733476780000|2024-12-06 09:19:40|180279.9|180189.9|180268.9|180178.9|180301.7|180211.7|180266.1|180176.1|6
1733476790000|2024-12-06 09:19:50|180268.6|180178.6|180262.1|180172.1|180268.6|180178.6|180262.1|180172.1|6
1733476800000|2024-12-06 09:20:00|180261.5|180171.5|180249.4|180159.4|180263.7|180173.7|180249.4|180159.4|9
1733476810000|2024-12-06 09:20:10|180252.3|180162.3|180246.5|180156.5|180269.2|180179.2|180246.5|180156.5|13
1733476820000|2024-12-06 09:20:20|180255.6|180165.6|180269.5|180179.5|180274.7|180184.7|180249.2|180159.2|10
1733476830000|2024-12-06 09:20:30|180269.8|180179.8|180268|180178|180270.2|180180.2|180262.4|180172.4|6
1733476840000|2024-12-06 09:20:40|180268.3|180178.3|180268.2|180178.2|180270.3|180180.3|180262.2|180172.2|8
1733476850000|2024-12-06 09:20:50|180268|180178|180269.7|180179.7|180273.9|180183.9|180260.4|180170.4|4
1733476860000|2024-12-06 09:21:00|180269.5|180179.5|180259.1|180169.1|180272|180182|180252.3|180162.3|9
1733476870000|2024-12-06 09:21:10|180258.3|180168.3|180249.4|180159.4|180258.3|180168.3|180246.1|180156.1|10
1733476880000|2024-12-06 09:21:20|180247.3|180157.3|180245.4|180155.4|180253.1|180163.1|180241.8|180151.8|10
1733476890000|2024-12-06 09:21:30|180251.1|180161.1|180272|180182|180273.6|180183.6|180251.1|180161.1|12
1733476900000|2024-12-06 09:21:40|180269|180179|180253.6|180163.6|180269|180179|180249.3|180159.3|8
1733476910000|2024-12-06 09:21:50|180248.2|180158.2|180252.3|180162.3|180252.3|180162.3|180248.2|180158.2|5
1733476920000|2024-12-06 09:22:00|180249.8|180159.8|180243.9|180153.9|180255.5|180165.5|180243.3|180153.3|11
1733476930000|2024-12-06 09:22:10|180242.6|180152.6|180243.9|180153.9|180248.9|180158.9|180242.6|180152.6|3
1733476940000|2024-12-06 09:22:20|180248|180158|180251|180161|180251|180161|180248|180158|2
1733476950000|2024-12-06 09:22:30|180252.9|180162.9|180238|180148|180252.9|180162.9|180233.4|180143.4|12
1733476960000|2024-12-06 09:22:40|180213.3|180123.3|180208.6|180118.6|180217.4|180127.4|180208.6|180118.6|5
1733476970000|2024-12-06 09:22:50|180208.3|180118.3|180186.8|180096.8|180208.6|180118.6|180183.8|180093.8|8
1733476980000|2024-12-06 09:23:00|180189.5|180099.5|180195.2|180105.2|180195.2|180105.2|180189.1|180099.1|5
1733476990000|2024-12-06 09:23:10|180195.7|180105.7|180170|180080|180196.3|180106.3|180159.7|180069.7|11
1733477000000|2024-12-06 09:23:20|180167.6|180077.6|180167.5|180077.5|180169.2|180079.2|180166.4|180076.4|8
1733477010000|2024-12-06 09:23:30|180167.2|180077.2|180167.3|180077.3|180167.5|180077.5|180167.2|180077.2|3
1733477020000|2024-12-06 09:23:40|180167.5|180077.5|180146.5|180056.5|180168.8|180078.8|180146.5|180056.5|5
1733477030000|2024-12-06 09:23:50|180146.9|180056.9|180152.7|180062.7|180152.7|180062.7|180146.9|180056.9|3
1733477040000|2024-12-06 09:24:00|180153.6|180063.6|180165.8|180075.8|180165.8|180075.8|180153.6|180063.6|10
1733477050000|2024-12-06 09:24:10|180172.4|180082.4|180157.9|180067.9|180175.6|180085.6|180157.8|180067.8|10
1733477060000|2024-12-06 09:24:20|180161.3|180071.3|180133.8|180043.8|180161.3|180071.3|180133.6|180043.6|12
1733477070000|2024-12-06 09:24:30|180131.4|180041.4|180134.6|180044.6|180134.6|180044.6|180131.3|180041.3|3
1733477080000|2024-12-06 09:24:40|180137.6|180047.6|180127.6|180037.6|180137.6|180047.6|180127.1|180037.1|7
1733477090000|2024-12-06 09:24:50|180127|180037|180127.8|180037.8|180128.3|180038.3|180123.3|180033.3|5
1733477100000|2024-12-06 09:25:00|180131|180041|180144|180054|180144.3|180054.3|180131|180041|9
1733477110000|2024-12-06 09:25:10|180143.9|180053.9|180149.4|180059.4|180151.9|180061.9|180143.9|180053.9|5
1733477120000|2024-12-06 09:25:20|180146.9|180056.9|180130.4|180040.4|180148.2|180058.2|180128.4|180038.4|13
1733477130000|2024-12-06 09:25:30|180131|180041|180125.5|180035.5|180131.1|180041.1|180115.5|180025.5|10
1733477140000|2024-12-06 09:25:40|180127.5|180037.5|180129.9|180039.9|180133|180043|180126.9|180036.9|10
1733477150000|2024-12-06 09:25:50|180129.8|180039.8|180125.6|180035.6|180129.8|180039.8|180125.6|180035.6|6
1733477160000|2024-12-06 09:26:00|180134.7|180044.7|180135.6|180045.6|180135.6|180045.6|180132.5|180042.5|3
1733477180000|2024-12-06 09:26:20|180139.1|180049.1|180187.7|180097.7|180187.7|180097.7|180132.2|180042.2|8
1733477190000|2024-12-06 09:26:30|180191|180101|180202.4|180112.4|180218.6|180128.6|180191|180101|18
1733477200000|2024-12-06 09:26:40|180204.7|180114.7|180203.6|180113.6|180206.9|180116.9|180203.6|180113.6|5
1733477210000|2024-12-06 09:26:50|180201.2|180111.2|180196.3|180106.3|180203|180113|180196.3|180106.3|7
1733477220000|2024-12-06 09:27:00|180173.9|180083.9|180171.7|180081.7|180178|180088|180171.7|180081.7|4
1733477230000|2024-12-06 09:27:10|180174.5|180084.5|180174.5|180084.5|180174.5|180084.5|180174.4|180084.4|3
1733477240000|2024-12-06 09:27:20|180174.4|180084.4|180174.4|180084.4|180174.5|180084.5|180174.4|180084.4|3
1733477250000|2024-12-06 09:27:30|180174.5|180084.5|180178|180088|180178|180088|180174.5|180084.5|6
1733477260000|2024-12-06 09:27:40|180178.1|180088.1|180178.1|180088.1|180178.2|180088.2|180178.1|180088.1|3
1733477270000|2024-12-06 09:27:50|180178|180088|180177.8|180087.8|180178|180088|180177.8|180087.8|2
1733477280000|2024-12-06 09:28:00|180177.9|180087.9|180182.9|180092.9|180187.1|180097.1|180177.6|180087.6|5
1733477290000|2024-12-06 09:28:10|180182.3|180092.3|180186.9|180096.9|180186.9|180096.9|180182.3|180092.3|4
1733477300000|2024-12-06 09:28:20|180185.8|180095.8|180147.9|180057.9|180185.8|180095.8|180147.9|180057.9|6
1733477310000|2024-12-06 09:28:30|180147.5|180057.5|180124.7|180034.7|180147.5|180057.5|180120|180030|12
1733477320000|2024-12-06 09:28:40|180130.1|180040.1|180124.2|180034.2|180130.1|180040.1|180124.2|180034.2|2
1733477330000|2024-12-06 09:28:50|180124.1|180034.1|180129.9|180039.9|180130.2|180040.2|180124.1|180034.1|4
1733477340000|2024-12-06 09:29:00|180132.4|180042.4|180125.9|180035.9|180132.8|180042.8|180125.9|180035.9|7
1733477350000|2024-12-06 09:29:10|180125.5|180035.5|180125.9|180035.9|180132.4|180042.4|180125.5|180035.5|5
1733477360000|2024-12-06 09:29:20|180132.4|180042.4|180131.9|180041.9|180132.4|180042.4|180122.5|180032.5|9
1733477370000|2024-12-06 09:29:30|180126.7|180036.7|180157|180067|180157.3|180067.3|180126.7|180036.7|9
1733477380000|2024-12-06 09:29:40|180157.9|180067.9|180158.3|180068.3|180160.9|180070.9|180155.3|180065.3|6
1733477390000|2024-12-06 09:29:50|180158.1|180068.1|180153.3|180063.3|180160.3|180070.3|180153.3|180063.3|10
1733477400000|2024-12-06 09:30:00|180151.3|180061.3|180157.7|180067.7|180161|180071|180150.1|180060.1|9
1733477410000|2024-12-06 09:30:10|180157.8|180067.8|180169.7|180079.7|180174.9|180084.9|180153.2|180063.2|8
1733477420000|2024-12-06 09:30:20|180170.5|180080.5|180171.4|180081.4|180171.5|180081.5|180170.5|180080.5|4
1733477430000|2024-12-06 09:30:30|180171.3|180081.3|180171.8|180081.8|180171.8|180081.8|180171.3|180081.3|5
1733477440000|2024-12-06 09:30:40|180169|180079|180161.2|180071.2|180169|180079|180160.5|180070.5|8
1733477450000|2024-12-06 09:30:50|180161.3|180071.3|180161.1|180071.1|180161.3|180071.3|180161.1|180071.1|2
1733477460000|2024-12-06 09:31:00|180163.4|180073.4|180162.4|180072.4|180164.9|180074.9|180157.8|180067.8|10
1733477470000|2024-12-06 09:31:10|180162.3|180072.3|180181.5|180091.5|180181.5|180091.5|180159.2|180069.2|4
1733477480000|2024-12-06 09:31:20|180179.8|180089.8|180221.2|180131.2|180221.6|180131.6|180179.6|180089.6|9
1733477490000|2024-12-06 09:31:30|180221.3|180131.3|180225.3|180135.3|180231.6|180141.6|180221.3|180131.3|4
1733477500000|2024-12-06 09:31:40|180225.5|180135.5|180226.4|180136.4|180226.4|180136.4|180225.5|180135.5|4
1733477510000|2024-12-06 09:31:50|180228.4|180138.4|180223.7|180133.7|180236|180146|180220.1|180130.1|4
1733477520000|2024-12-06 09:32:00|180221.5|180131.5|180220.7|180130.7|180227.2|180137.2|180220.7|180130.7|8
1733477530000|2024-12-06 09:32:10|180220.4|180130.4|180222.4|180132.4|180222.4|180132.4|180220.3|180130.3|3
1733477540000|2024-12-06 09:32:20|180222.2|180132.2|180215.9|180125.9|180222.7|180132.7|180215.9|180125.9|8
1733477550000|2024-12-06 09:32:30|180213.9|180123.9|180211|180121|180213.9|180123.9|180211|180121|3
1733477560000|2024-12-06 09:32:40|180210.9|180120.9|180213.5|180123.5|180219.7|180129.7|180210.9|180120.9|7
1733477570000|2024-12-06 09:32:50|180213|180123|180212.6|180122.6|180213|180123|180212.4|180122.4|4
1733477590000|2024-12-06 09:33:10|180212.5|180122.5|180213.8|180123.8|180213.8|180123.8|180212.5|180122.5|2
1733477600000|2024-12-06 09:33:20|180213.7|180123.7|180213.5|180123.5|180213.7|180123.7|180213.5|180123.5|4
1733477610000|2024-12-06 09:33:30|180213.6|180123.6|180206.2|180116.2|180213.7|180123.7|180205.6|180115.6|7
1733477630000|2024-12-06 09:33:50|180206.1|180116.1|180206.2|180116.2|180206.2|180116.2|180206.1|180116.1|2
1733477640000|2024-12-06 09:34:00|180202.2|180112.2|180194.7|180104.7|180202.2|180112.2|180194.7|180104.7|8
1733477650000|2024-12-06 09:34:10|180195.4|180105.4|180197.1|180107.1|180199.6|180109.6|180195.4|180105.4|7
1733477660000|2024-12-06 09:34:20|180174|180084|180175.4|180085.4|180175.4|180085.4|180169|180079|7
1733477670000|2024-12-06 09:34:30|180177.8|180087.8|180177.4|180087.4|180183.9|180093.9|180177.4|180087.4|6
1733477680000|2024-12-06 09:34:40|180177.5|180087.5|180177.4|180087.4|180177.5|180087.5|180177.4|180087.4|2
1733477690000|2024-12-06 09:34:50|180177.3|180087.3|180179.7|180089.7|180179.7|180089.7|180177.3|180087.3|5
1733477700000|2024-12-06 09:35:00|180179.8|180089.8|180179.8|180089.8|180179.8|180089.8|180179.8|180089.8|1
1733477720000|2024-12-06 09:35:20|180179.9|180089.9|180177.7|180087.7|180179.9|180089.9|180177.7|180087.7|3
1733477730000|2024-12-06 09:35:30|180177.6|180087.6|180158|180068|180177.9|180087.9|180158|180068|5
1733477740000|2024-12-06 09:35:40|180157.3|180067.3|180157.4|180067.4|180157.4|180067.4|180157.3|180067.3|2
1733477750000|2024-12-06 09:35:50|180157.1|180067.1|180157.5|180067.5|180157.5|180067.5|180156.8|180066.8|5
1733477760000|2024-12-06 09:36:00|180155|180065|180159.4|180069.4|180159.4|180069.4|180155|180065|7
1733477770000|2024-12-06 09:36:10|180157|180067|180151.2|180061.2|180157|180067|180151.1|180061.1|4
1733477780000|2024-12-06 09:36:20|180151.8|180061.8|180150.3|180060.3|180163.2|180073.2|180150.3|180060.3|11
1733477790000|2024-12-06 09:36:30|180149.9|180059.9|180153.7|180063.7|180153.7|180063.7|180149.9|180059.9|6
1733477810000|2024-12-06 09:36:50|180153.9|180063.9|180152.8|180062.8|180155.1|180065.1|180151.3|180061.3|5
1733477820000|2024-12-06 09:37:00|180155.2|180065.2|180151.3|180061.3|180155.2|180065.2|180151.3|180061.3|3
1733477830000|2024-12-06 09:37:10|180151.4|180061.4|180154|180064|180154.7|180064.7|180151.2|180061.2|6
1733477840000|2024-12-06 09:37:20|180153.9|180063.9|180161.7|180071.7|180161.7|180071.7|180152.4|180062.4|5
1733477850000|2024-12-06 09:37:30|180159.5|180069.5|180158.6|180068.6|180162.3|180072.3|180158.6|180068.6|12
1733477860000|2024-12-06 09:37:40|180158|180068|180154.2|180064.2|180158|180068|180154.2|180064.2|7
1733477880000|2024-12-06 09:38:00|180154.1|180064.1|180154.1|180064.1|180154.1|180064.1|180154.1|180064.1|1
1733477890000|2024-12-06 09:38:10|180158.1|180068.1|180158.3|180068.3|180158.3|180068.3|180158.1|180068.1|3
1733477900000|2024-12-06 09:38:20|180158.2|180068.2|180162.1|180072.1|180165.2|180075.2|180157.2|180067.2|7
1733477910000|2024-12-06 09:38:30|180166.1|180076.1|180162.2|180072.2|180167.1|180077.1|180162.2|180072.2|10
1733477920000|2024-12-06 09:38:40|180162.9|180072.9|180161.5|180071.5|180166.2|180076.2|180161.5|180071.5|8
1733477930000|2024-12-06 09:38:50|180161.3|180071.3|180155.5|180065.5|180161.3|180071.3|180155.5|180065.5|5
1733477940000|2024-12-06 09:39:00|180154.8|180064.8|180157.3|180067.3|180157.4|180067.4|180154.2|180064.2|4
1733477960000|2024-12-06 09:39:20|180154.4|180064.4|180150.1|180060.1|180154.4|180064.4|180150.1|180060.1|4
1733477970000|2024-12-06 09:39:30|180152.3|180062.3|180149|180059|180152.3|180062.3|180148.9|180058.9|5
1733477980000|2024-12-06 09:39:40|180148.9|180058.9|180149|180059|180149|180059|180148.9|180058.9|2
1733477990000|2024-12-06 09:39:50|180152.4|180062.4|180149.7|180059.7|180154|180064|180149.2|180059.2|8
1733478000000|2024-12-06 09:40:00|180149.5|180059.5|180151.5|180061.5|180153.8|180063.8|180147.1|180057.1|9
1733478010000|2024-12-06 09:40:10|180149.3|180059.3|180152.4|180062.4|180154.6|180064.6|180149.3|180059.3|6
1733478020000|2024-12-06 09:40:20|180154.4|180064.4|180154.7|180064.7|180158.9|180068.9|180151.4|180061.4|11
1733478030000|2024-12-06 09:40:30|180154.2|180064.2|180154.3|180064.3|180154.8|180064.8|180154.2|180064.2|4
1733478040000|2024-12-06 09:40:40|180154.4|180064.4|180154.4|180064.4|180154.4|180064.4|180154.4|180064.4|1
1733478050000|2024-12-06 09:40:50|180154.3|180064.3|180156.5|180066.5|180156.5|180066.5|180152.4|180062.4|6
1733478060000|2024-12-06 09:41:00|180156.4|180066.4|180157.3|180067.3|180168.5|180078.5|180154.1|180064.1|9
1733478070000|2024-12-06 09:41:10|180156.4|180066.4|180169.4|180079.4|180171.1|180081.1|180156.4|180066.4|10
1733478080000|2024-12-06 09:41:20|180169.5|180079.5|180169.8|180079.8|180169.8|180079.8|180169.4|180079.4|4
1733478090000|2024-12-06 09:41:30|180169.9|180079.9|180169.8|180079.8|180169.9|180079.9|180169.8|180079.8|2
1733478100000|2024-12-06 09:41:40|180169.9|180079.9|180175|180085|180175|180085|180169.8|180079.8|5
1733478110000|2024-12-06 09:41:50|180175.1|180085.1|180175.1|180085.1|180175.8|180085.8|180175.1|180085.1|3
1733478120000|2024-12-06 09:42:00|180175.6|180085.6|180175|180085|180175.6|180085.6|180174.2|180084.2|4
1733478130000|2024-12-06 09:42:10|180176.3|180086.3|180226.7|180136.7|180233.9|180143.9|180168.3|180078.3|14
1733478140000|2024-12-06 09:42:20|180223.5|180133.5|180229|180139|180235.1|180145.1|180223.3|180133.3|5
1733478150000|2024-12-06 09:42:30|180223.9|180133.9|180228.2|180138.2|180233.5|180143.5|180223.9|180133.9|4
1733478160000|2024-12-06 09:42:40|180232.2|180142.2|180236.7|180146.7|180244.9|180154.9|180226.8|180136.8|14
1733478170000|2024-12-06 09:42:50|180233.2|180143.2|180245.2|180155.2|180245.2|180155.2|180233.2|180143.2|6
1733478180000|2024-12-06 09:43:00|180239.1|180149.1|180301.3|180211.3|180304.2|180214.2|180237.1|180147.1|23
1733478190000|2024-12-06 09:43:10|180301.1|180211.1|180299.3|180209.3|180303.9|180213.9|180295.2|180205.2|9
1733478200000|2024-12-06 09:43:20|180296.7|180206.7|180302.3|180212.3|180302.4|180212.4|180285.3|180195.3|24
1733478210000|2024-12-06 09:43:30|180300.2|180210.2|180301.4|180211.4|180309|180219|180295.5|180205.5|21
1733478220000|2024-12-06 09:43:40|180308.1|180218.1|180302.7|180212.7|180308.1|180218.1|180299.6|180209.6|12
1733478230000|2024-12-06 09:43:50|180303.4|180213.4|180272.5|180182.5|180303.5|180213.5|180272.5|180182.5|16
1733478240000|2024-12-06 09:44:00|180276|180186|180284.1|180194.1|180287.9|180197.9|180276|180186|9
1733478250000|2024-12-06 09:44:10|180283.8|180193.8|180293.3|180203.3|180293.3|180203.3|180283.1|180193.1|6
1733478260000|2024-12-06 09:44:20|180292.7|180202.7|180297.1|180207.1|180297.1|180207.1|180289.4|180199.4|6
1733478270000|2024-12-06 09:44:30|180297.5|180207.5|180285.7|180195.7|180299.2|180209.2|180285.7|180195.7|16
1733478280000|2024-12-06 09:44:40|180288.2|180198.2|180296.7|180206.7|180296.7|180206.7|180284.7|180194.7|12
1733478290000|2024-12-06 09:44:50|180297.3|180207.3|180300.8|180210.8|180300.8|180210.8|180294.3|180204.3|6
1733478300000|2024-12-06 09:45:00|180302.9|180212.9|180292.4|180202.4|180302.9|180212.9|180286.9|180196.9|11
1733478310000|2024-12-06 09:45:10|180288.5|180198.5|180282.6|180192.6|180294.6|180204.6|180282.6|180192.6|5
1733478330000|2024-12-06 09:45:30|180287.7|180197.7|180281.6|180191.6|180293.7|180203.7|180281.6|180191.6|4
1733478340000|2024-12-06 09:45:40|180278.7|180188.7|180273.9|180183.9|180281.3|180191.3|180273.3|180183.3|10
1733478350000|2024-12-06 09:45:50|180273.2|180183.2|180274.1|180184.1|180274.1|180184.1|180272.3|180182.3|6
1733478360000|2024-12-06 09:46:00|180274.6|180184.6|180286.1|180196.1|180286.1|180196.1|180273.5|180183.5|8
1733478370000|2024-12-06 09:46:10|180285|180195|180287.7|180197.7|180287.7|180197.7|180285|180195|4
1733478380000|2024-12-06 09:46:20|180287.8|180197.8|180282.4|180192.4|180297|180207|180282.4|180192.4|11
1733478390000|2024-12-06 09:46:30|180281.8|180191.8|180277.1|180187.1|180282.4|180192.4|180277.1|180187.1|9
1733478400000|2024-12-06 09:46:40|180277.3|180187.3|180276.3|180186.3|180277.5|180187.5|180275|180185|10
1733478410000|2024-12-06 09:46:50|180273.7|180183.7|180282.1|180192.1|180282.1|180192.1|180273.7|180183.7|6
1733478420000|2024-12-06 09:47:00|180281.8|180191.8|180282.1|180192.1|180284|180194|180280.7|180190.7|9
1733478430000|2024-12-06 09:47:10|180281.4|180191.4|180296.7|180206.7|180296.7|180206.7|180281.2|180191.2|16
1733478440000|2024-12-06 09:47:20|180299.5|180209.5|180298.9|180208.9|180304|180214|180295.4|180205.4|8
1733478450000|2024-12-06 09:47:30|180299.8|180209.8|180311.9|180221.9|180311.9|180221.9|180299.8|180209.8|5
1733478460000|2024-12-06 09:47:40|180304.3|180214.3|180304|180214|180313.3|180223.3|180296.2|180206.2|13
1733478470000|2024-12-06 09:47:50|180303.6|180213.6|180304.3|180214.3|180304.5|180214.5|180303.6|180213.6|4
1733478480000|2024-12-06 09:48:00|180307.9|180217.9|180317.1|180227.1|180317.1|180227.1|180307.9|180217.9|6
1733478490000|2024-12-06 09:48:10|180318.5|180228.5|180342.5|180252.5|180345.7|180255.7|180318.5|180228.5|8
1733478500000|2024-12-06 09:48:20|180344.7|180254.7|180344.7|180254.7|180344.7|180254.7|180344.7|180254.7|1
1733478510000|2024-12-06 09:48:30|180342.3|180252.3|180368.3|180278.3|180374.3|180284.3|180340.6|180250.6|10
1733478520000|2024-12-06 09:48:40|180375.6|180285.6|180368.3|180278.3|180375.6|180285.6|180361|180271|9
1733478530000|2024-12-06 09:48:50|180368.4|180278.4|180378|180288|180378.1|180288.1|180368.4|180278.4|10
1733478540000|2024-12-06 09:49:00|180381.1|180291.1|180375.9|180285.9|180381.1|180291.1|180371.5|180281.5|9
1733478550000|2024-12-06 09:49:10|180375.5|180285.5|180376.9|180286.9|180376.9|180286.9|180368.4|180278.4|9
1733478560000|2024-12-06 09:49:20|180376.8|180286.8|180367.9|180277.9|180377.6|180287.6|180367.9|180277.9|5
1733478570000|2024-12-06 09:49:30|180366.4|180276.4|180372.6|180282.6|180374|180284|180358.8|180268.8|10
1733478580000|2024-12-06 09:49:40|180377.2|180287.2|180368.2|180278.2|180377.2|180287.2|180367.4|180277.4|9
1733478590000|2024-12-06 09:49:50|180367.4|180277.4|180360.5|180270.5|180376.5|180286.5|180358.8|180268.8|10
1733478600000|2024-12-06 09:50:00|180359.8|180269.8|180363.9|180273.9|180368.2|180278.2|180359.8|180269.8|7
1733478610000|2024-12-06 09:50:10|180362.2|180272.2|180366.3|180276.3|180366.3|180276.3|180362.2|180272.2|6
1733478620000|2024-12-06 09:50:20|180366.8|180276.8|180365.9|180275.9|180371.5|180281.5|180357.5|180267.5|10
1733478630000|2024-12-06 09:50:30|180364.2|180274.2|180374.2|180284.2|180374.2|180284.2|180363.7|180273.7|6
1733478640000|2024-12-06 09:50:40|180368.1|180278.1|180367.6|180277.6|180376.3|180286.3|180361|180271|20
1733478650000|2024-12-06 09:50:50|180369.3|180279.3|180371.5|180281.5|180371.5|180281.5|180369.3|180279.3|2
1733478660000|2024-12-06 09:51:00|180371.8|180281.8|180376.7|180286.7|180385.2|180295.2|180371.6|180281.6|10
1733478670000|2024-12-06 09:51:10|180376.5|180286.5|180378.4|180288.4|180384|180294|180376.5|180286.5|3
1733478680000|2024-12-06 09:51:20|180385.5|180295.5|180389.1|180299.1|180396.9|180306.9|180379.6|180289.6|5
1733478690000|2024-12-06 09:51:30|180395.3|180305.3|180390.4|180300.4|180395.3|180305.3|180390.4|180300.4|2
1733478700000|2024-12-06 09:51:40|180395.6|180305.6|180389.2|180299.2|180396.2|180306.2|180389.2|180299.2|5
1733478710000|2024-12-06 09:51:50|180388.5|180298.5|180388.7|180298.7|180394.5|180304.5|180388.1|180298.1|6
1733478720000|2024-12-06 09:52:00|180390|180300|180389.9|180299.9|180390|180300|180389.9|180299.9|2
1733478730000|2024-12-06 09:52:10|180388.6|180298.6|180385.1|180295.1|180391.3|180301.3|180384.9|180294.9|6
1733478740000|2024-12-06 09:52:20|180384.4|180294.4|180385.6|180295.6|180385.6|180295.6|180384.4|180294.4|3
1733478750000|2024-12-06 09:52:30|180386.3|180296.3|180393.7|180303.7|180393.7|180303.7|180386.1|180296.1|5
1733478760000|2024-12-06 09:52:40|180393.3|180303.3|180391.6|180301.6|180393.7|180303.7|180391.6|180301.6|3
1733478770000|2024-12-06 09:52:50|180392.5|180302.5|180388.2|180298.2|180392.7|180302.7|180387.9|180297.9|5
1733478780000|2024-12-06 09:53:00|180387.6|180297.6|180389.4|180299.4|180395.8|180305.8|180387.6|180297.6|7
1733478790000|2024-12-06 09:53:10|180382.9|180292.9|180384.2|180294.2|180391.7|180301.7|180382.9|180292.9|6
1733478800000|2024-12-06 09:53:20|180382.8|180292.8|180384.2|180294.2|180384.2|180294.2|180382.8|180292.8|2
1733478810000|2024-12-06 09:53:30|180384.1|180294.1|180384.7|180294.7|180384.7|180294.7|180384.1|180294.1|2
1733478820000|2024-12-06 09:53:40|180393.1|180303.1|180377.8|180287.8|180393.1|180303.1|180372.7|180282.7|8
1733478840000|2024-12-06 09:54:00|180382.2|180292.2|180382.2|180292.2|180382.2|180292.2|180382.2|180292.2|1
1733478850000|2024-12-06 09:54:10|180379|180289|180382.2|180292.2|180382.2|180292.2|180379|180289|2
1733478860000|2024-12-06 09:54:20|180390.7|180300.7|180385.3|180295.3|180391|180301|180379.7|180289.7|5
1733478870000|2024-12-06 09:54:30|180384.8|180294.8|180369.4|180279.4|180384.8|180294.8|180361.6|180271.6|10
1733478880000|2024-12-06 09:54:40|180364.4|180274.4|180368.9|180278.9|180368.9|180278.9|180361.2|180271.2|11
1733478890000|2024-12-06 09:54:50|180372.2|180282.2|180369.2|180279.2|180372.2|180282.2|180368.2|180278.2|4
1733478900000|2024-12-06 09:55:00|180372|180282|180365.1|180275.1|180373.7|180283.7|180364|180274|13
1733478910000|2024-12-06 09:55:10|180365|180275|180378.1|180288.1|180381.1|180291.1|180364.8|180274.8|13
1733478920000|2024-12-06 09:55:20|180380.4|180290.4|180374.7|180284.7|180382.3|180292.3|180374.6|180284.6|7
1733478930000|2024-12-06 09:55:30|180382.7|180292.7|180398.9|180308.9|180402.2|180312.2|180382.7|180292.7|11
1733478940000|2024-12-06 09:55:40|180396.5|180306.5|180415.7|180325.7|180418.9|180328.9|180396.3|180306.3|11
1733478950000|2024-12-06 09:55:50|180423.3|180333.3|180404.9|180314.9|180423.3|180333.3|180404.9|180314.9|16
1733478960000|2024-12-06 09:56:00|180401.2|180311.2|180394.9|180304.9|180401.2|180311.2|180394.9|180304.9|4
1733478970000|2024-12-06 09:56:10|180394.7|180304.7|180398.9|180308.9|180398.9|180308.9|180393.9|180303.9|4
1733478980000|2024-12-06 09:56:20|180393.7|180303.7|180394|180304|180394|180304|180393.7|180303.7|2
1733478990000|2024-12-06 09:56:30|180394.1|180304.1|180394.1|180304.1|180394.1|180304.1|180394.1|180304.1|1
1733479000000|2024-12-06 09:56:40|180398.5|180308.5|180397.4|180307.4|180406.6|180316.6|180394.2|180304.2|10
1733479010000|2024-12-06 09:56:50|180402.1|180312.1|180394.3|180304.3|180402.1|180312.1|180389|180299|6
1733479020000|2024-12-06 09:57:00|180402.3|180312.3|180385.6|180295.6|180402.3|180312.3|180381.6|180291.6|15
1733479030000|2024-12-06 09:57:10|180381.6|180291.6|180376.5|180286.5|180381.6|180291.6|180376.5|180286.5|8
1733479040000|2024-12-06 09:57:20|180364.6|180274.6|180363.2|180273.2|180368.6|180278.6|180352.5|180262.5|14
1733479050000|2024-12-06 09:57:30|180363|180273|180356.7|180266.7|180363|180273|180347.1|180257.1|10
1733479060000|2024-12-06 09:57:40|180356.6|180266.6|180356.2|180266.2|180356.6|180266.6|180352.1|180262.1|3
1733479070000|2024-12-06 09:57:50|180353.9|180263.9|180353.7|180263.7|180353.9|180263.9|180353.6|180263.6|4
1733479080000|2024-12-06 09:58:00|180353.6|180263.6|180353.7|180263.7|180354.7|180264.7|180348.3|180258.3|7
1733479090000|2024-12-06 09:58:10|180353.8|180263.8|180353.7|180263.7|180353.8|180263.8|180353.7|180263.7|2
1733479100000|2024-12-06 09:58:20|180353.4|180263.4|180353.4|180263.4|180353.4|180263.4|180353.4|180263.4|1
1733479110000|2024-12-06 09:58:30|180353.5|180263.5|180351.1|180261.1|180353.5|180263.5|180351.1|180261.1|3
1733479120000|2024-12-06 09:58:40|180353.7|180263.7|180353.7|180263.7|180353.9|180263.9|180353.7|180263.7|3
1733479130000|2024-12-06 09:58:50|180348.9|180258.9|180349.6|180259.6|180349.6|180259.6|180348.9|180258.9|2
1733479140000|2024-12-06 09:59:00|180342.4|180252.4|180346.9|180256.9|180347.8|180257.8|180342.4|180252.4|3
1733479150000|2024-12-06 09:59:10|180347.1|180257.1|180347.5|180257.5|180347.5|180257.5|180347.1|180257.1|2
1733479160000|2024-12-06 09:59:20|180347.4|180257.4|180347.8|180257.8|180347.8|180257.8|180347.3|180257.3|3
1733479170000|2024-12-06 09:59:30|180354.9|180264.9|180355|180265|180355|180265|180354.9|180264.9|2
1733479180000|2024-12-06 09:59:40|180360.5|180270.5|180349.7|180259.7|180360.5|180270.5|180349.7|180259.7|6
1733479190000|2024-12-06 09:59:50|180349.6|180259.6|180359.3|180269.3|180361.6|180271.6|180349.5|180259.5|10
1733479200000|2024-12-06 10:00:00|180361.7|180271.7|180357.7|180267.7|180361.7|180271.7|180351.4|180261.4|12
1733479210000|2024-12-06 10:00:10|180358|180268|180358.9|180268.9|180358.9|180268.9|180340.7|180250.7|11
1733479220000|2024-12-06 10:00:20|180359.4|180269.4|180358.8|180268.8|180359.4|180269.4|180358.8|180268.8|4
1733479230000|2024-12-06 10:00:30|180359.1|180269.1|180364.3|180274.3|180365.3|180275.3|180349.3|180259.3|8
1733479240000|2024-12-06 10:00:40|180366|180276|180357.9|180267.9|180366|180276|180357.5|180267.5|5
1733479250000|2024-12-06 10:00:50|180357.8|180267.8|180358|180268|180358|180268|180357.8|180267.8|2
1733479260000|2024-12-06 10:01:00|180285.5|180195.5|180254.5|180164.5|180285.5|180195.5|180252.9|180162.9|9
1733479270000|2024-12-06 10:01:10|180248.6|180158.6|180260.5|180170.5|180262.3|180172.3|180248.6|180158.6|11
1733479280000|2024-12-06 10:01:20|180259.2|180169.2|180252.6|180162.6|180259.2|180169.2|180248.7|180158.7|5
1733479290000|2024-12-06 10:01:30|180248|180158|180330.6|180240.6|180337.5|180247.5|180248|180158|12
1733479300000|2024-12-06 10:01:40|180337.3|180247.3|180333|180243|180337.6|180247.6|180330.4|180240.4|19
1733479310000|2024-12-06 10:01:50|180333.3|180243.3|180334.5|180244.5|180335.5|180245.5|180332|180242|6
1733479320000|2024-12-06 10:02:00|180331.8|180241.8|180330.2|180240.2|180334.5|180244.5|180330.1|180240.1|14
1733479330000|2024-12-06 10:02:10|180329.7|180239.7|180330.6|180240.6|180334.4|180244.4|180329.7|180239.7|11
1733479340000|2024-12-06 10:02:20|180333.4|180243.4|180330.1|180240.1|180334.6|180244.6|180330.1|180240.1|8
1733479350000|2024-12-06 10:02:30|180330.5|180240.5|180329.5|180239.5|180330.5|180240.5|180329.5|180239.5|3
1733479360000|2024-12-06 10:02:40|180326.7|180236.7|180329.4|180239.4|180329.4|180239.4|180326.7|180236.7|5
1733479370000|2024-12-06 10:02:50|180332.5|180242.5|180335.4|180245.4|180339.9|180249.9|180332.5|180242.5|4
1733479380000|2024-12-06 10:03:00|180338|180248|180331.9|180241.9|180344.4|180254.4|180331.9|180241.9|10
1733479390000|2024-12-06 10:03:10|180332.2|180242.2|180329.4|180239.4|180332.6|180242.6|180329.4|180239.4|5
1733479400000|2024-12-06 10:03:20|180328.5|180238.5|180330.6|180240.6|180330.9|180240.9|180328.5|180238.5|8
1733479410000|2024-12-06 10:03:30|180330.4|180240.4|180329.5|180239.5|180330.5|180240.5|180329.4|180239.4|7
1733479420000|2024-12-06 10:03:40|180331.1|180241.1|180329.4|180239.4|180331.1|180241.1|180329.3|180239.3|7
1733479430000|2024-12-06 10:03:50|180329.3|180239.3|180336.9|180246.9|180336.9|180246.9|180325.3|180235.3|8
1733479440000|2024-12-06 10:04:00|180336.5|180246.5|180331.6|180241.6|180336.9|180246.9|180331.6|180241.6|7
1733479450000|2024-12-06 10:04:10|180332.8|180242.8|180329.9|180239.9|180332.8|180242.8|180328.9|180238.9|8
1733479460000|2024-12-06 10:04:20|180329.3|180239.3|180330.1|180240.1|180330.1|180240.1|180329.3|180239.3|8
1733479470000|2024-12-06 10:04:30|180330.4|180240.4|180330.1|180240.1|180330.4|180240.4|180328.9|180238.9|9
1733479480000|2024-12-06 10:04:40|180329.8|180239.8|180336|180246|180336.6|180246.6|180328.2|180238.2|9
1733479490000|2024-12-06 10:04:50|180336.5|180246.5|180333.9|180243.9|180339|180249|180333.9|180243.9|8
1733479500000|2024-12-06 10:05:00|180331.7|180241.7|180332.9|180242.9|180332.9|180242.9|180331.7|180241.7|7
1733479510000|2024-12-06 10:05:10|180333.1|180243.1|180330.6|180240.6|180333.3|180243.3|180330.6|180240.6|7
1733479530000|2024-12-06 10:05:30|180328.2|180238.2|180331.6|180241.6|180331.9|180241.9|180328.2|180238.2|9
1733479540000|2024-12-06 10:05:40|180330.6|180240.6|180330|180240|180331.8|180241.8|180330|180240|8
1733479550000|2024-12-06 10:05:50|180330.3|180240.3|180333.9|180243.9|180334.4|180244.4|180330.3|180240.3|7
1733479560000|2024-12-06 10:06:00|180333.3|180243.3|180335.5|180245.5|180335.9|180245.9|180333.3|180243.3|9
1733479570000|2024-12-06 10:06:10|180335.1|180245.1|180341.6|180251.6|180341.6|180251.6|180333.6|180243.6|14
1733479580000|2024-12-06 10:06:20|180340.8|180250.8|180342.7|180252.7|180350.3|180260.3|180340.8|180250.8|9
1733479590000|2024-12-06 10:06:30|180340.1|180250.1|180354.1|180264.1|180355.4|180265.4|180340.1|180250.1|14
1733479600000|2024-12-06 10:06:40|180355.4|180265.4|180352.9|180262.9|180356.7|180266.7|180351.6|180261.6|9
1733479610000|2024-12-06 10:06:50|180352.1|180262.1|180360.2|180270.2|180360.2|180270.2|180350.7|180260.7|5
1733479620000|2024-12-06 10:07:00|180360.6|180270.6|180398.2|180308.2|180399.2|180309.2|180360.6|180270.6|11
1733479630000|2024-12-06 10:07:10|180398.7|180308.7|180396.1|180306.1|180399.8|180309.8|180396.1|180306.1|7
1733479640000|2024-12-06 10:07:20|180396.6|180306.6|180394.5|180304.5|180396.8|180306.8|180394.1|180304.1|9
1733479650000|2024-12-06 10:07:30|180394.3|180304.3|180401.5|180311.5|180401.5|180311.5|180393.3|180303.3|6
1733479660000|2024-12-06 10:07:40|180401.3|180311.3|180401.5|180311.5|180401.5|180311.5|180401.3|180311.3|2
1733479670000|2024-12-06 10:07:50|180402|180312|180399|180309|180402|180312|180399|180309|6
1733479680000|2024-12-06 10:08:00|180401.3|180311.3|180444.8|180354.8|180458.5|180368.5|180401.3|180311.3|18
1733479690000|2024-12-06 10:08:10|180442|180352|180444.3|180354.3|180444.3|180354.3|180442|180352|4
1733479700000|2024-12-06 10:08:20|180451.3|180361.3|180563.7|180473.7|180595.4|180505.4|180446.4|180356.4|15
1733479710000|2024-12-06 10:08:30|180565.7|180475.7|180555.4|180465.4|180565.7|180475.7|180554.6|180464.6|15
1733479720000|2024-12-06 10:08:40|180555.8|180465.8|180554.2|180464.2|180556.9|180466.9|180551.9|180461.9|8
1733479730000|2024-12-06 10:08:50|180553.6|180463.6|180553.3|180463.3|180554.4|180464.4|180552.7|180462.7|6
1733479740000|2024-12-06 10:09:00|180548.4|180458.4|180548.6|180458.6|180551.1|180461.1|180545.2|180455.2|11
1733479750000|2024-12-06 10:09:10|180548.7|180458.7|180550.8|180420.8|180550.8|180458.7|180538.5|180408.5|10
1733479760000|2024-12-06 10:09:20|180552.8|180422.8|180548.9|180418.9|180552.8|180422.8|180548.9|180418.9|8
1733479770000|2024-12-06 10:09:30|180550.3|180420.3|180548.7|180418.7|180550.6|180420.6|180548.7|180418.7|4
1733479780000|2024-12-06 10:09:40|180548.2|180418.2|180541.7|180411.7|180555.6|180425.6|180540.2|180410.2|10
1733479790000|2024-12-06 10:09:50|180538.3|180408.3|180536.7|180406.7|180547.7|180417.7|180536.4|180406.4|16
1733479800000|2024-12-06 10:10:00|180536.9|180406.9|180539.6|180409.6|180551.9|180421.9|180536.9|180406.9|7
1733479810000|2024-12-06 10:10:10|180540.1|180410.1|180539|180409|180540.1|180410.1|180535.4|180405.4|13
1733479820000|2024-12-06 10:10:20|180539.8|180409.8|180539.2|180409.2|180539.8|180409.8|180539.2|180409.2|7
1733479830000|2024-12-06 10:10:30|180539|180409|180524.7|180394.7|180539.5|180409.5|180524.7|180394.7|7
1733479840000|2024-12-06 10:10:40|180521.9|180391.9|180521.9|180391.9|180522.3|180392.3|180521.9|180391.9|3
1733479850000|2024-12-06 10:10:50|180524.7|180394.7|180543.6|180413.6|180545.8|180415.8|180524.7|180394.7|8
1733479860000|2024-12-06 10:11:00|180551.5|180421.5|180546.8|180416.8|180560.4|180430.4|180546.8|180416.8|14
1733479870000|2024-12-06 10:11:10|180525.7|180435.7|180534.1|180444.1|180534.1|180444.1|180522.9|180432.9|6
1733479880000|2024-12-06 10:11:20|180535.9|180445.9|180536|180446|180536.5|180446.5|180534.2|180444.2|5
1733479890000|2024-12-06 10:11:30|180536.5|180446.5|180537.9|180447.9|180540.3|180450.3|180536|180446|5
1733479900000|2024-12-06 10:11:40|180539.8|180449.8|180538.4|180448.4|180542.4|180452.4|180531.5|180441.5|11
1733479910000|2024-12-06 10:11:50|180535.1|180445.1|180533.9|180443.9|180535.1|180445.1|180533.9|180443.9|2
1733479920000|2024-12-06 10:12:00|180539.5|180449.5|180547.5|180457.5|180547.5|180457.5|180533.4|180443.4|9
1733479930000|2024-12-06 10:12:10|180544.4|180454.4|180544.4|180454.4|180544.4|180454.4|180544.4|180454.4|1
1733479940000|2024-12-06 10:12:20|180552.9|180462.9|180547.5|180457.5|180552.9|180462.9|180544.4|180454.4|4
1733479950000|2024-12-06 10:12:30|180545.9|180455.9|180547.5|180457.5|180554.5|180464.5|180545.9|180455.9|4
1733479960000|2024-12-06 10:12:40|180556.7|180466.7|180556.7|180466.7|180556.7|180466.7|180556.7|180466.7|1
1733479970000|2024-12-06 10:12:50|180555.1|180465.1|180558.5|180468.5|180558.5|180468.5|180555.1|180465.1|10
1733479980000|2024-12-06 10:13:00|180558.8|180468.8|180559|180469|180559|180469|180557.1|180467.1|4
1733480000000|2024-12-06 10:13:20|180558.5|180468.5|180558.6|180468.6|180558.6|180468.6|180558.5|180468.5|2
1733480010000|2024-12-06 10:13:30|180558.4|180468.4|180558.5|180468.5|180558.5|180468.5|180558.3|180468.3|3
1733480020000|2024-12-06 10:13:40|180555.5|180465.5|180554.8|180464.8|180555.5|180465.5|180554.8|180464.8|4
1733480030000|2024-12-06 10:13:50|180555.7|180465.7|180542.6|180452.6|180556.6|180466.6|180542.6|180452.6|5
1733480040000|2024-12-06 10:14:00|180542.5|180452.5|180556.3|180466.3|180556.8|180466.8|180542.5|180452.5|7
1733480050000|2024-12-06 10:14:10|180556|180466|180556|180466|180556|180466|180556|180466|1
1733480060000|2024-12-06 10:14:20|180557.1|180467.1|180557.8|180467.8|180558|180468|180557.1|180467.1|5
1733480070000|2024-12-06 10:14:30|180556.6|180466.6|180554.1|180464.1|180556.6|180466.6|180553.4|180463.4|4
1733480080000|2024-12-06 10:14:40|180561.6|180471.6|180560.5|180470.5|180561.6|180471.6|180560.4|180470.4|4
1733480090000|2024-12-06 10:14:50|180560.2|180470.2|180560.5|180470.5|180560.5|180470.5|180560.2|180470.2|2
1733480100000|2024-12-06 10:15:00|180556.5|180466.5|180552.2|180462.2|180557.4|180467.4|180551.8|180461.8|7
1733480110000|2024-12-06 10:15:10|180555.4|180465.4|180555.4|180465.4|180555.4|180465.4|180555.4|180465.4|1
1733480120000|2024-12-06 10:15:20|180555|180465|180555|180465|180556.8|180466.8|180554.5|180464.5|5
1733480130000|2024-12-06 10:15:30|180557.8|180467.8|180550.9|180460.9|180557.8|180467.8|180550.9|180460.9|2
1733480140000|2024-12-06 10:15:40|180550.7|180460.7|180550.6|180460.6|180550.7|180460.7|180550.6|180460.6|2
1733480150000|2024-12-06 10:15:50|180554.3|180464.3|180554.3|180464.3|180558.7|180468.7|180552.3|180462.3|5
1733480160000|2024-12-06 10:16:00|180552.5|180462.5|180552.3|180462.3|180552.5|180462.5|180552.3|180462.3|2
1733480170000|2024-12-06 10:16:10|180552.7|180462.7|180552.9|180462.9|180552.9|180462.9|180552.7|180462.7|2
1733480180000|2024-12-06 10:16:20|180552.8|180462.8|180558.4|180468.4|180558.4|180468.4|180552.8|180462.8|4
1733480190000|2024-12-06 10:16:30|180558|180468|180555|180465|180558|180468|180555|180465|3
1733480200000|2024-12-06 10:16:40|180552.9|180462.9|180546.8|180456.8|180552.9|180462.9|180544.2|180454.2|4
1733480210000|2024-12-06 10:16:50|180546.6|180456.6|180544.3|180454.3|180547.1|180457.1|180539.8|180449.8|5
1733480220000|2024-12-06 10:17:00|180544.9|180454.9|180557.4|180467.4|180558.8|180468.8|180544.2|180454.2|10
1733480230000|2024-12-06 10:17:10|180557.1|180467.1|180554.1|180464.1|180562|180472|180554.1|180464.1|7
1733480240000|2024-12-06 10:17:20|180553.5|180463.5|180550.9|180460.9|180553.5|180463.5|180544.5|180454.5|4
1733480250000|2024-12-06 10:17:30|180552|180462|180550.1|180460.1|180552.6|180462.6|180550.1|180460.1|4
1733480260000|2024-12-06 10:17:40|180554.8|180464.8|180553|180463|180555.1|180465.1|180552.6|180462.6|8
1733480270000|2024-12-06 10:17:50|180552.5|180462.5|180499.9|180409.9|180552.5|180462.5|180499.9|180409.9|7
1733480280000|2024-12-06 10:18:00|180498.5|180408.5|180501.6|180411.6|180505.9|180415.9|180496.4|180406.4|8
1733480290000|2024-12-06 10:18:10|180501.7|180411.7|180481.7|180391.7|180501.7|180411.7|180481.7|180391.7|7
1733480300000|2024-12-06 10:18:20|180482|180392|180490|180400|180490|180400|180481.8|180391.8|5
1733480310000|2024-12-06 10:18:30|180489.8|180399.8|180489.2|180399.2|180489.8|180399.8|180488.5|180398.5|5
1733480320000|2024-12-06 10:18:40|180488.9|180398.9|180484.1|180394.1|180490.4|180400.4|180484.1|180394.1|6
1733480330000|2024-12-06 10:18:50|180485.2|180395.2|180481.2|180391.2|180485.2|180395.2|180480.6|180390.6|5
1733480340000|2024-12-06 10:19:00|180477.7|180387.7|180476.5|180386.5|180477.7|180387.7|180476.2|180386.2|4
1733480350000|2024-12-06 10:19:10|180476.2|180386.2|180489.5|180399.5|180489.5|180399.5|180476.2|180386.2|5
1733480360000|2024-12-06 10:19:20|180492.8|180402.8|180490.6|180400.6|180492.8|180402.8|180490.6|180400.6|2
1733480370000|2024-12-06 10:19:30|180489.5|180399.5|180487.1|180397.1|180492.2|180402.2|180486.6|180396.6|6
1733480380000|2024-12-06 10:19:40|180481.7|180391.7|180479.7|180389.7|180482|180392|180479.7|180389.7|8
1733480390000|2024-12-06 10:19:50|180480.2|180390.2|180485.9|180395.9|180489|180399|180479.2|180389.2|6
1733480400000|2024-12-06 10:20:00|180487.2|180397.2|180486|180396|180487.2|180397.2|180486|180396|4
1733480410000|2024-12-06 10:20:10|180482|180392|180479.1|180389.1|180482|180392|180479.1|180389.1|4
1733480420000|2024-12-06 10:20:20|180478.1|180388.1|180478.5|180388.5|180478.5|180388.5|180478.1|180388.1|2
1733480430000|2024-12-06 10:20:30|180471.5|180381.5|180450.1|180360.1|180471.5|180381.5|180450.1|180360.1|6
1733480440000|2024-12-06 10:20:40|180450.4|180360.4|180450.8|180360.8|180451.5|180361.5|180449.4|180359.4|4
1733480450000|2024-12-06 10:20:50|180452.2|180362.2|180452.1|180362.1|180452.2|180362.2|180451.8|180361.8|3
1733480460000|2024-12-06 10:21:00|180450.4|180360.4|180458.1|180368.1|180464.7|180374.7|180450.4|180360.4|7
1733480470000|2024-12-06 10:21:10|180457.2|180367.2|180457.7|180367.7|180457.7|180367.7|180457.2|180367.2|2
1733480480000|2024-12-06 10:21:20|180457.8|180367.8|180457.8|180367.8|180457.8|180367.8|180457.8|180367.8|1
1733480490000|2024-12-06 10:21:30|180457.7|180367.7|180458.4|180368.4|180458.5|180368.5|180457.7|180367.7|3
1733480500000|2024-12-06 10:21:40|180458.7|180368.7|180458|180368|180458.7|180368.7|180458|180368|3
1733480510000|2024-12-06 10:21:50|180458.1|180368.1|180456.9|180366.9|180458.7|180368.7|180456.9|180366.9|5
1733480520000|2024-12-06 10:22:00|180457.1|180367.1|180460.7|180370.7|180467.9|180377.9|180457.1|180367.1|7
1733480530000|2024-12-06 10:22:10|180464.8|180374.8|180467.8|180377.8|180468.3|180378.3|180464.8|180374.8|5
1733480540000|2024-12-06 10:22:20|180471.8|180381.8|180471.8|180381.8|180471.9|180381.9|180471.8|180381.8|3
1733480550000|2024-12-06 10:22:30|180473.2|180383.2|180473.3|180383.3|180473.3|180383.3|180473|180383|4
1733480560000|2024-12-06 10:22:40|180476.6|180386.6|180488.4|180398.4|180493.1|180403.1|180476.6|180386.6|9
1733480570000|2024-12-06 10:22:50|180488.6|180398.6|180489|180399|180489|180399|180488.6|180398.6|3
1733480580000|2024-12-06 10:23:00|180489.8|180399.8|180479.8|180389.8|180489.8|180399.8|180479.8|180389.8|4
1733480590000|2024-12-06 10:23:10|180478.8|180388.8|180495.2|180405.2|180499.7|180409.7|180472.2|180382.2|9
1733480600000|2024-12-06 10:23:20|180491.2|180401.2|180474.4|180384.4|180491.2|180401.2|180470.5|180380.5|8
1733480610000|2024-12-06 10:23:30|180474.8|180384.8|180487.6|180397.6|180487.6|180397.6|180474.8|180384.8|4
1733480620000|2024-12-06 10:23:40|180486|180396|180481.5|180391.5|180487|180397|180481.5|180391.5|5
1733480630000|2024-12-06 10:23:50|180482.3|180392.3|180470.2|180380.2|180482.3|180392.3|180467.4|180377.4|8
1733480640000|2024-12-06 10:24:00|180470.1|180380.1|180472|180382|180472|180382|180470.1|180380.1|2
1733480650000|2024-12-06 10:24:10|180472.4|180382.4|180473.5|180383.5|180475.6|180385.6|180472.4|180382.4|5
1733480660000|2024-12-06 10:24:20|180473.8|180383.8|180473.4|180383.4|180485|180395|180473.4|180383.4|8
1733480670000|2024-12-06 10:24:30|180477.6|180387.6|180481.6|180391.6|180481.6|180391.6|180470.4|180380.4|7
1733480680000|2024-12-06 10:24:40|180485.5|180395.5|180487|180397|180487|180397|180483.7|180393.7|6
1733480690000|2024-12-06 10:24:50|180490.3|180400.3|180486.7|180396.7|180492|180402|180486.7|180396.7|7
1733480700000|2024-12-06 10:25:00|180486.3|180396.3|180508.6|180418.6|180508.6|180418.6|180486.3|180396.3|7
1733480710000|2024-12-06 10:25:10|180510.6|180420.6|180532.6|180442.6|180532.6|180442.6|180510.6|180420.6|11
1733480720000|2024-12-06 10:25:20|180542.5|180452.5|180537.9|180447.9|180542.5|180452.5|180537|180447|4
1733480730000|2024-12-06 10:25:30|180538.2|180448.2|180522.9|180432.9|180538.2|180448.2|180517.2|180427.2|14
1733480740000|2024-12-06 10:25:40|180522|180432|180521|180431|180522.9|180432.9|180521|180431|7
1733480750000|2024-12-06 10:25:50|180527.5|180437.5|180519.1|180429.1|180527.5|180437.5|180513.1|180423.1|12
1733480760000|2024-12-06 10:26:00|180518.9|180428.9|180522.4|180432.4|180525.5|180435.5|180510.9|180420.9|13
1733480770000|2024-12-06 10:26:10|180519.3|180429.3|180521.2|180431.2|180530.4|180440.4|180519.3|180429.3|6
1733480780000|2024-12-06 10:26:20|180525|180435|180523.7|180433.7|180527.8|180437.8|180523.7|180433.7|4
1733480790000|2024-12-06 10:26:30|180523.5|180433.5|180520.8|180430.8|180526|180436|180511.2|180421.2|12
1733480800000|2024-12-06 10:26:40|180517|180427|180525.1|180435.1|180525.9|180435.9|180512.4|180422.4|12
1733480810000|2024-12-06 10:26:50|180530.5|180440.5|180525|180435|180530.5|180440.5|180521.8|180431.8|7
1733480820000|2024-12-06 10:27:00|180529.3|180439.3|180526.3|180436.3|180530|180440|180526.3|180436.3|6
1733480830000|2024-12-06 10:27:10|180526.2|180436.2|180532.3|180442.3|180536.6|180446.6|180526.2|180436.2|6
1733480840000|2024-12-06 10:27:20|180532.1|180442.1|180530.4|180440.4|180532.1|180442.1|180529.3|180439.3|3
1733480850000|2024-12-06 10:27:30|180534.9|180444.9|180529.6|180439.6|180536.7|180446.7|180529.6|180439.6|9
1733480860000|2024-12-06 10:27:40|180535.8|180445.8|180532.5|180442.5|180537.5|180447.5|180528.9|180438.9|8
1733480870000|2024-12-06 10:27:50|180530.1|180440.1|180544.6|180454.6|180561|180471|180530.1|180440.1|11
1733480880000|2024-12-06 10:28:00|180543.6|180453.6|180544|180454|180549.9|180459.9|180543.6|180453.6|5
1733480890000|2024-12-06 10:28:10|180549.9|180459.9|180547.5|180457.5|180560.5|180470.5|180544.7|180454.7|8
1733480900000|2024-12-06 10:28:20|180553.5|180463.5|180546.5|180456.5|180554.2|180464.2|180546|180456|9
1733480910000|2024-12-06 10:28:30|180546.7|180456.7|180550.7|180460.7|180560.7|180470.7|180543.8|180453.8|8
1733480920000|2024-12-06 10:28:40|180551.8|180461.8|180546.3|180456.3|180552.8|180462.8|180546.3|180456.3|9
1733480930000|2024-12-06 10:28:50|180551|180461|180551.4|180461.4|180551.6|180461.6|180550.6|180460.6|6
1733480940000|2024-12-06 10:29:00|180551.7|180461.7|180591.5|180501.5|180598.6|180508.6|180550|180460|11
1733480950000|2024-12-06 10:29:10|180583.9|180493.9|180589.2|180499.2|180591.7|180501.7|180582.9|180492.9|9
1733480960000|2024-12-06 10:29:20|180588.8|180498.8|180591.8|180501.8|180591.8|180501.8|180588.6|180498.6|6
1733480970000|2024-12-06 10:29:30|180586|180496|180590.3|180500.3|180591|180501|180585|180495|6
1733480980000|2024-12-06 10:29:40|180585|180495|180585|180495|180586.5|180496.5|180585|180495|3
1733480990000|2024-12-06 10:29:50|180589.6|180499.6|180590.8|180500.8|180593.8|180503.8|180581.9|180491.9|6
1733481000000|2024-12-06 10:30:00|180590.5|180500.5|180570.3|180480.3|180591.4|180501.4|180569.6|180479.6|7
1733481020000|2024-12-06 10:30:20|180574.7|180484.7|180571.1|180481.1|180576.5|180486.5|180571.1|180481.1|5
1733481030000|2024-12-06 10:30:30|180572.3|180482.3|180620|180530|180624|180534|180571.1|180481.1|10
1733481040000|2024-12-06 10:30:40|180617.8|180527.8|180618.8|180528.8|180621.7|180531.7|180613.3|180523.3|13
1733481050000|2024-12-06 10:30:50|180615.3|180525.3|180617.4|180527.4|180617.4|180527.4|180610.4|180520.4|6
1733481060000|2024-12-06 10:31:00|180617.3|180527.3|180617.7|180527.7|180618|180528|180613.1|180523.1|5
1733481080000|2024-12-06 10:31:20|180617.8|180527.8|180656.9|180566.9|180662.7|180572.7|180617.8|180527.8|10
1733481090000|2024-12-06 10:31:30|180653.3|180563.3|180641.5|180551.5|180653.3|180563.3|180638.2|180548.2|6
1733481100000|2024-12-06 10:31:40|180641.3|180551.3|180639.8|180549.8|180645.7|180555.7|180639|180549|9
1733481110000|2024-12-06 10:31:50|180637|180547|180636|180546|180645.9|180555.9|180636|180546|7
1733481120000|2024-12-06 10:32:00|180636.9|180546.9|180643.2|180553.2|180660.4|180570.4|180636.9|180546.9|14
1733481130000|2024-12-06 10:32:10|180654.6|180564.6|180630.9|180540.9|180665.7|180575.7|180630.9|180540.9|11
1733481140000|2024-12-06 10:32:20|180627.2|180537.2|180623.9|180533.9|180629|180539|180621.4|180531.4|5
1733481150000|2024-12-06 10:32:30|180625.3|180535.3|180625.3|180535.3|180625.3|180535.3|180625.3|180535.3|1
1733481170000|2024-12-06 10:32:50|180628.5|180538.5|180627.7|180537.7|180633|180543|180621.6|180531.6|10
1733481180000|2024-12-06 10:33:00|180626.5|180536.5|180624.9|180534.9|180636.3|180546.3|180622.1|180532.1|7
1733481190000|2024-12-06 10:33:10|180627.2|180537.2|180627.1|180537.1|180630.5|180540.5|180627.1|180537.1|3
1733481200000|2024-12-06 10:33:20|180624.7|180534.7|180622.1|180532.1|180624.7|180534.7|180622.1|180532.1|2
1733481210000|2024-12-06 10:33:30|180595.4|180505.4|180624.2|180534.2|180624.2|180534.2|180595.4|180505.4|4
1733481220000|2024-12-06 10:33:40|180621.6|180531.6|180618.2|180528.2|180621.6|180531.6|180618.2|180528.2|2
1733481240000|2024-12-06 10:34:00|180615.7|180525.7|180612.8|180522.8|180615.7|180525.7|180612.8|180522.8|2
1733481250000|2024-12-06 10:34:10|180607.6|180517.6|180612.8|180522.8|180612.8|180522.8|180607.6|180517.6|2
1733481260000|2024-12-06 10:34:20|180607.6|180517.6|180607.6|180517.6|180607.6|180517.6|180607.6|180517.6|1
1733481270000|2024-12-06 10:34:30|180602.9|180512.9|180616.4|180526.4|180620.2|180530.2|180602.9|180512.9|10
1733481290000|2024-12-06 10:34:50|180611.2|180521.2|180611.2|180521.2|180611.2|180521.2|180611.2|180521.2|1
1733481300000|2024-12-06 10:35:00|180608.4|180518.4|180596|180506|180610.9|180520.9|180589.3|180499.3|9
1733481310000|2024-12-06 10:35:10|180597.4|180507.4|180587.9|180497.9|180597.8|180507.8|180587.9|180497.9|6
1733481320000|2024-12-06 10:35:20|180580.8|180490.8|180584.2|180494.2|180591.1|180501.1|180575.6|180485.6|7
1733481340000|2024-12-06 10:35:40|180588.5|180498.5|180582.3|180492.3|180588.5|180498.5|180570.8|180480.8|12
1733481350000|2024-12-06 10:35:50|180585.7|180495.7|180583.2|180493.2|180589.4|180499.4|180575.6|180485.6|7
1733481360000|2024-12-06 10:36:00|180585.3|180495.3|180585.3|180495.3|180585.3|180495.3|180585.3|180495.3|1
1733481370000|2024-12-06 10:36:10|180590.1|180500.1|180584.5|180494.5|180590.1|180500.1|180574.9|180484.9|7
1733481380000|2024-12-06 10:36:20|180575.2|180485.2|180582.8|180492.8|180582.8|180492.8|180575.2|180485.2|4
1733481390000|2024-12-06 10:36:30|180575.1|180485.1|180573.5|180483.5|180588.6|180498.6|180568.7|180478.7|11
1733481400000|2024-12-06 10:36:40|180576|180486|180579.5|180489.5|180583|180493|180571.1|180481.1|8
1733481410000|2024-12-06 10:36:50|180583.4|180493.4|180581.2|180491.2|180583.4|180493.4|180577.1|180487.1|11
1733481420000|2024-12-06 10:37:00|180583.4|180493.4|180593.7|180503.7|180593.7|180503.7|180583.1|180493.1|8
1733481430000|2024-12-06 10:37:10|180595.4|180505.4|180595.5|180505.5|180595.8|180505.8|180593.4|180503.4|4
1733481440000|2024-12-06 10:37:20|180592.7|180502.7|180594.7|180504.7|180594.7|180504.7|180592.2|180502.2|4
1733481450000|2024-12-06 10:37:30|180594.8|180504.8|180592.6|180502.6|180594.8|180504.8|180591.6|180501.6|7
1733481460000|2024-12-06 10:37:40|180592.8|180502.8|180594.8|180504.8|180595.1|180505.1|180592.8|180502.8|5
1733481470000|2024-12-06 10:37:50|180594.4|180504.4|180589.1|180499.1|180594.4|180504.4|180585.9|180495.9|9
1733481480000|2024-12-06 10:38:00|180589.8|180499.8|180589|180499|180592.8|180502.8|180585.5|180495.5|11
1733481490000|2024-12-06 10:38:10|180591.5|180501.5|180595.8|180505.8|180597|180507|180591.5|180501.5|7
1733481500000|2024-12-06 10:38:20|180595.7|180505.7|180594|180504|180595.7|180505.7|180593.1|180503.1|8
1733481510000|2024-12-06 10:38:30|180584.1|180494.1|180589.4|180499.4|180590.1|180500.1|180583.4|180493.4|9
1733481520000|2024-12-06 10:38:40|180588.7|180498.7|180590.2|180500.2|180590.2|180500.2|180577.5|180487.5|6
1733481530000|2024-12-06 10:38:50|180590.5|180500.5|180536.1|180446.1|180590.6|180500.6|180536.1|180446.1|13
1733481540000|2024-12-06 10:39:00|180535.7|180445.7|180535.7|180445.7|180535.7|180445.7|180535.4|180445.4|3
1733481550000|2024-12-06 10:39:10|180535.8|180445.8|180537.4|180447.4|180537.4|180447.4|180535.1|180445.1|7
1733481560000|2024-12-06 10:39:20|180540.6|180450.6|180537.8|180447.8|180540.6|180450.6|180537.5|180447.5|6
1733481570000|2024-12-06 10:39:30|180540.6|180450.6|180537.1|180447.1|180540.6|180450.6|180537.1|180447.1|6
1733481580000|2024-12-06 10:39:40|180536.8|180446.8|180541.2|180451.2|180541.9|180451.9|180536.8|180446.8|7
1733481590000|2024-12-06 10:39:50|180541.9|180451.9|180542.3|180452.3|180542.3|180452.3|180541.9|180451.9|3
1733481600000|2024-12-06 10:40:00|180542|180452|180509.5|180419.5|180542|180452|180509.5|180419.5|9
1733481610000|2024-12-06 10:40:10|180508.4|180418.4|180511.9|180421.9|180511.9|180421.9|180507.5|180417.5|4
1733481620000|2024-12-06 10:40:20|180515.3|180425.3|180514.3|180424.3|180515.3|180425.3|180513.3|180423.3|4
1733481630000|2024-12-06 10:40:30|180512.7|180422.7|180505.9|180415.9|180512.7|180422.7|180501.8|180411.8|7
1733481640000|2024-12-06 10:40:40|180510.3|180420.3|180510.1|180420.1|180512.5|180422.5|180509.8|180419.8|6
1733481660000|2024-12-06 10:41:00|180513.2|180423.2|180514.9|180424.9|180514.9|180424.9|180513.2|180423.2|2
1733481670000|2024-12-06 10:41:10|180513.5|180423.5|180497.5|180407.5|180516.3|180426.3|180497.5|180407.5|4
1733481680000|2024-12-06 10:41:20|180495.6|180405.6|180499.4|180409.4|180504.5|180414.5|180495.6|180405.6|6
1733481690000|2024-12-06 10:41:30|180497.3|180407.3|180479.6|180389.6|180497.3|180407.3|180479.6|180389.6|6
1733481700000|2024-12-06 10:41:40|180472.4|180382.4|180472.7|180382.7|180472.7|180382.7|180472.4|180382.4|2
1733481710000|2024-12-06 10:41:50|180472.4|180382.4|180473.9|180383.9|180473.9|180383.9|180471.5|180381.5|6
1733481720000|2024-12-06 10:42:00|180474.6|180384.6|180473.4|180383.4|180474.9|180384.9|180473.4|180383.4|4
1733481730000|2024-12-06 10:42:10|180473.3|180383.3|180471.2|180381.2|180473.3|180383.3|180471.2|180381.2|3
1733481740000|2024-12-06 10:42:20|180473.3|180383.3|180473.3|180383.3|180473.3|180383.3|180473.3|180383.3|1
1733481750000|2024-12-06 10:42:30|180473.2|180383.2|180474.4|180384.4|180478.1|180388.1|180473.2|180383.2|4
1733481760000|2024-12-06 10:42:40|180474.2|180384.2|180474.2|180384.2|180474.2|180384.2|180474.2|180384.2|1
1733481770000|2024-12-06 10:42:50|180473.8|180383.8|180473.8|180383.8|180479.1|180389.1|180472.9|180382.9|7
1733481780000|2024-12-06 10:43:00|180477.2|180387.2|180477.2|180387.2|180479.8|180389.8|180477.2|180387.2|3
1733481790000|2024-12-06 10:43:10|180478.3|180388.3|180480.8|180390.8|180480.8|180390.8|180478.3|180388.3|3
1733481800000|2024-12-06 10:43:20|180481|180391|180481.2|180391.2|180485.4|180395.4|180480.8|180390.8|6
1733481810000|2024-12-06 10:43:30|180481.6|180391.6|180478.8|180388.8|180484.5|180394.5|180478.8|180388.8|10
1733481820000|2024-12-06 10:43:40|180479.3|180389.3|180479.3|180389.3|180479.3|180389.3|180479|180389|3
1733481830000|2024-12-06 10:43:50|180479.8|180389.8|180478.9|180388.9|180481.6|180391.6|180476.6|180386.6|7
1733481840000|2024-12-06 10:44:00|180479.2|180389.2|180480.6|180390.6|180480.6|180390.6|180479|180389|3
1733481850000|2024-12-06 10:44:10|180480.1|180390.1|180476.7|180386.7|180483.5|180393.5|180476.3|180386.3|12
1733481860000|2024-12-06 10:44:20|180480.7|180390.7|180477.2|180387.2|180480.7|180390.7|180477.2|180387.2|3
1733481870000|2024-12-06 10:44:30|180477.3|180387.3|180479.2|180389.2|180479.7|180389.7|180477|180387|9
1733481880000|2024-12-06 10:44:40|180479.5|180389.5|180479.2|180389.2|180479.5|180389.5|180479.2|180389.2|2
1733481890000|2024-12-06 10:44:50|180479.4|180389.4|180495.6|180405.6|180495.8|180405.8|180479.2|180389.2|13
1733481900000|2024-12-06 10:45:00|180518.9|180428.9|180519.6|180429.6|180520.1|180430.1|180518.9|180428.9|5
1733481910000|2024-12-06 10:45:10|180519.5|180429.5|180518.7|180428.7|180521|180431|180516.5|180426.5|8
1733481920000|2024-12-06 10:45:20|180518.3|180428.3|180518.2|180428.2|180518.7|180428.7|180514.4|180424.4|6
1733481930000|2024-12-06 10:45:30|180511.9|180421.9|180503.6|180413.6|180511.9|180421.9|180503.6|180413.6|4
1733481940000|2024-12-06 10:45:40|180495.6|180405.6|180482.6|180392.6|180501.8|180411.8|180482.6|180392.6|7
1733481950000|2024-12-06 10:45:50|180483.5|180393.5|180487.1|180397.1|180490.8|180400.8|180483.5|180393.5|8
1733481960000|2024-12-06 10:46:00|180487.2|180397.2|180511.9|180421.9|180511.9|180421.9|180487.1|180397.1|7
1733481970000|2024-12-06 10:46:10|180512.1|180422.1|180506|180416|180512.1|180422.1|180505.9|180415.9|5
1733481980000|2024-12-06 10:46:20|180512.1|180422.1|180512|180422|180512.1|180422.1|180505.2|180415.2|5
1733481990000|2024-12-06 10:46:30|180512.3|180422.3|180501.6|180411.6|180512.3|180422.3|180501.6|180411.6|5
1733482000000|2024-12-06 10:46:40|180501.4|180411.4|180501.3|180411.3|180501.4|180411.4|180501.3|180411.3|2
1733482010000|2024-12-06 10:46:50|180501.2|180411.2|180506.4|180416.4|180506.4|180416.4|180501.2|180411.2|3
1733482020000|2024-12-06 10:47:00|180508.1|180418.1|180488.5|180398.5|180508.3|180418.3|180486.4|180396.4|9
1733482030000|2024-12-06 10:47:10|180484.8|180394.8|180489.3|180399.3|180489.3|180399.3|180482.6|180392.6|7
1733482040000|2024-12-06 10:47:20|180489|180399|180492.6|180402.6|180492.6|180402.6|180482.5|180392.5|5
1733482050000|2024-12-06 10:47:30|180488.6|180398.6|180515.4|180425.4|180519.9|180429.9|180488.6|180398.6|10
1733482060000|2024-12-06 10:47:40|180514.5|180424.5|180514.7|180424.7|180514.9|180424.9|180514.5|180424.5|4
1733482070000|2024-12-06 10:47:50|180511.7|180421.7|180511.7|180421.7|180511.7|180421.7|180511.5|180421.5|3
1733482080000|2024-12-06 10:48:00|180507.1|180417.1|180482.4|180392.4|180507.1|180417.1|180482.4|180392.4|8
1733482090000|2024-12-06 10:48:10|180481.1|180391.1|180481.7|180391.7|180481.7|180391.7|180479.6|180389.6|7
1733482100000|2024-12-06 10:48:20|180482.4|180392.4|180479.4|180389.4|180482.4|180392.4|180479.4|180389.4|3
1733482110000|2024-12-06 10:48:30|180478.8|180388.8|180478.1|180388.1|180478.8|180388.8|180478|180388|4
1733482120000|2024-12-06 10:48:40|180478|180388|180478.1|180388.1|180478.1|180388.1|180478|180388|2
1733482130000|2024-12-06 10:48:50|180477.9|180387.9|180486.1|180396.1|180486.1|180396.1|180477.9|180387.9|7
1733482140000|2024-12-06 10:49:00|180488|180398|180481.2|180391.2|180488|180398|180481|180391|5
1733482150000|2024-12-06 10:49:10|180481.7|180391.7|180481.2|180391.2|180481.7|180391.7|180478|180388|10
1733482160000|2024-12-06 10:49:20|180484|180394|180480.9|180390.9|180486.3|180396.3|180480.9|180390.9|6
1733482170000|2024-12-06 10:49:30|180481.2|180391.2|180477.3|180387.3|180481.2|180391.2|180477.2|180387.2|5
1733482180000|2024-12-06 10:49:40|180477.2|180387.2|180479.1|180389.1|180479.1|180389.1|180476.4|180386.4|4
1733482190000|2024-12-06 10:49:50|180479.5|180389.5|180478.2|180388.2|180479.5|180389.5|180478.2|180388.2|6
1733482200000|2024-12-06 10:50:00|180478.3|180388.3|180478.5|180388.5|180478.7|180388.7|180478.3|180388.3|4
1733482210000|2024-12-06 10:50:10|180478.1|180388.1|180478.3|180388.3|180479.8|180389.8|180469.1|180379.1|7
1733482220000|2024-12-06 10:50:20|180482.7|180392.7|180484.8|180394.8|180488.1|180398.1|180478.1|180388.1|6
1733482230000|2024-12-06 10:50:30|180485.9|180395.9|180480.6|180390.6|180487.2|180397.2|180480.6|180390.6|8
1733482240000|2024-12-06 10:50:40|180480.5|180390.5|180480.5|180390.5|180480.5|180390.5|180480.5|180390.5|1
1733482250000|2024-12-06 10:50:50|180480.8|180390.8|180479.3|180389.3|180481.1|180391.1|180479.3|180389.3|6
1733482260000|2024-12-06 10:51:00|180473.3|180383.3|180486.7|180396.7|180490.2|180400.2|180473.2|180383.2|8
1733482270000|2024-12-06 10:51:10|180486.6|180396.6|180485.7|180395.7|180486.6|180396.6|180484.8|180394.8|4
1733482280000|2024-12-06 10:51:20|180485.6|180395.6|180485.6|180395.6|180485.6|180395.6|180485.2|180395.2|3
1733482290000|2024-12-06 10:51:30|180485.3|180395.3|180482.7|180392.7|180485.7|180395.7|180482.7|180392.7|6
1733482300000|2024-12-06 10:51:40|180487.7|180397.7|180414.9|180324.9|180487.7|180397.7|180408.2|180318.2|7
1733482310000|2024-12-06 10:51:50|180414.8|180324.8|180410.5|180320.5|180414.8|180324.8|180401.1|180311.1|8
1733482320000|2024-12-06 10:52:00|180410.8|180320.8|180408.3|180318.3|180427.8|180337.8|180408.3|180318.3|13
1733482330000|2024-12-06 10:52:10|180404.9|180314.9|180408.9|180318.9|180409|180319|180402|180312|9
1733482340000|2024-12-06 10:52:20|180413.1|180323.1|180400.1|180310.1|180413.1|180323.1|180395|180305|13
1733482350000|2024-12-06 10:52:30|180399.6|180309.6|180393.1|180303.1|180399.6|180309.6|180387.9|180297.9|8
1733482360000|2024-12-06 10:52:40|180388.6|180298.6|180391.8|180301.8|180391.8|180301.8|180388.6|180298.6|3
1733482370000|2024-12-06 10:52:50|180392.7|180302.7|180395.8|180305.8|180397|180307|180392.4|180302.4|6
1733482380000|2024-12-06 10:53:00|180392.2|180302.2|180422.9|180332.9|180422.9|180332.9|180392.2|180302.2|8
1733482390000|2024-12-06 10:53:10|180423.8|180333.8|180437.7|180347.7|180437.9|180347.9|180423.8|180333.8|8
1733482400000|2024-12-06 10:53:20|180439.4|180349.4|180438.6|180348.6|180440|180350|180438.6|180348.6|3
1733482410000|2024-12-06 10:53:30|180437.6|180347.6|180438.9|180348.9|180440.7|180350.7|180432.9|180342.9|5
1733482420000|2024-12-06 10:53:40|180435.1|180345.1|180403|180313|180435.1|180345.1|180399.6|180309.6|10
1733482430000|2024-12-06 10:53:50|180402|180312|180396.7|180306.7|180402|180312|180396.7|180306.7|3
1733482440000|2024-12-06 10:54:00|180398.7|180308.7|180432|180342|180432|180342|180398.7|180308.7|11
1733482450000|2024-12-06 10:54:10|180425.6|180335.6|180423.7|180333.7|180426|180336|180423.7|180333.7|3
1733482460000|2024-12-06 10:54:20|180418|180328|180402|180312|180418|180328|180402|180312|8
1733482470000|2024-12-06 10:54:30|180398.6|180308.6|180401.8|180311.8|180407.1|180317.1|180398.6|180308.6|8
1733482480000|2024-12-06 10:54:40|180401.6|180311.6|180401.6|180311.6|180401.6|180311.6|180401.6|180311.6|1
1733482490000|2024-12-06 10:54:50|180401.5|180311.5|180414.6|180324.6|180417.6|180327.6|180401.5|180311.5|4
1733482500000|2024-12-06 10:55:00|180410.8|180320.8|180405.5|180315.5|180410.8|180320.8|180405.4|180315.4|4
1733482510000|2024-12-06 10:55:10|180403.1|180313.1|180437.7|180347.7|180437.7|180347.7|180403.1|180313.1|8
1733482520000|2024-12-06 10:55:20|180440.3|180350.3|180441.3|180351.3|180447.9|180357.9|180438.3|180348.3|11
1733482530000|2024-12-06 10:55:30|180441.2|180351.2|180442.4|180352.4|180453.9|180363.9|180441.2|180351.2|5
1733482540000|2024-12-06 10:55:40|180440.1|180350.1|180411.5|180321.5|180440.1|180350.1|180409.9|180319.9|8
1733482550000|2024-12-06 10:55:50|180414.1|180324.1|180412.7|180322.7|180417.1|180327.1|180412.7|180322.7|4
1733482560000|2024-12-06 10:56:00|180414.1|180324.1|180411|180321|180414.1|180324.1|180409.6|180319.6|5
1733482570000|2024-12-06 10:56:10|180410.7|180320.7|180411.7|180321.7|180420.9|180330.9|180407.2|180317.2|13
1733482580000|2024-12-06 10:56:20|180414.1|180324.1|180443.9|180353.9|180445.8|180355.8|180414.1|180324.1|7
1733482590000|2024-12-06 10:56:30|180443.6|180353.6|180443.6|180353.6|180446.4|180356.4|180442.8|180352.8|11
1733482600000|2024-12-06 10:56:40|180443.2|180353.2|180443.2|180353.2|180443.2|180353.2|180443.1|180353.1|3
1733482610000|2024-12-06 10:56:50|180443.3|180353.3|180445.5|180355.5|180445.5|180355.5|180443.3|180353.3|4
1733482620000|2024-12-06 10:57:00|180447.7|180357.7|180452.3|180362.3|180452.4|180362.4|180442.7|180352.7|14
1733482630000|2024-12-06 10:57:10|180450.2|180360.2|180444.6|180354.6|180450.2|180360.2|180444.5|180354.5|4
1733482640000|2024-12-06 10:57:20|180446.6|180356.6|180451.7|180361.7|180455.7|180365.7|180444.6|180354.6|14
1733482650000|2024-12-06 10:57:30|180451.3|180361.3|180443.2|180353.2|180451.3|180361.3|180443.2|180353.2|6
1733482660000|2024-12-06 10:57:40|180443|180353|180442.6|180352.6|180445.6|180355.6|180442.6|180352.6|5
1733482670000|2024-12-06 10:57:50|180442.7|180352.7|180446.1|180356.1|180447.8|180357.8|180442.7|180352.7|5
1733482680000|2024-12-06 10:58:00|180446.7|180356.7|180446.5|180356.5|180446.7|180356.7|180446.5|180356.5|5
1733482690000|2024-12-06 10:58:10|180447.7|180357.7|180449.9|180359.9|180453.2|180363.2|180445.9|180355.9|8
1733482700000|2024-12-06 10:58:20|180450.6|180360.6|180451|180361|180451.2|180361.2|180450.6|180360.6|4
1733482710000|2024-12-06 10:58:30|180451.1|180361.1|180451.1|180361.1|180451.2|180361.2|180451.1|180361.1|3
1733482720000|2024-12-06 10:58:40|180451.2|180361.2|180443|180353|180451.4|180361.4|180442.8|180352.8|5
1733482730000|2024-12-06 10:58:50|180441.8|180351.8|180441.1|180351.1|180441.8|180351.8|180441|180351|4
1733482740000|2024-12-06 10:59:00|180437|180347|180441.4|180351.4|180441.7|180351.7|180437|180347|6
1733482750000|2024-12-06 10:59:10|180441.2|180351.2|180411.6|180321.6|180441.3|180351.3|180406.7|180316.7|16
1733482760000|2024-12-06 10:59:20|180410.7|180320.7|180409.5|180319.5|180410.7|180320.7|180409.5|180319.5|2
1733482770000|2024-12-06 10:59:30|180409.4|180319.4|180403.1|180313.1|180409.5|180319.5|180403.1|180313.1|4
1733482780000|2024-12-06 10:59:40|180405.4|180315.4|180405.4|180315.4|180405.4|180315.4|180405.4|180315.4|1
1733482790000|2024-12-06 10:59:50|180405.2|180315.2|180405.4|180315.4|180405.4|180315.4|180405.2|180315.2|2
1733482800000|2024-12-06 11:00:00|180401|180311|180394.3|180304.3|180401|180311|180394.1|180304.1|8
1733482810000|2024-12-06 11:00:10|180393.8|180303.8|180388.9|180298.9|180393.8|180303.8|180388.8|180298.8|4
1733482820000|2024-12-06 11:00:20|180388.6|180298.6|180374.4|180284.4|180388.9|180298.9|180374.4|180284.4|6
1733482830000|2024-12-06 11:00:30|180381.3|180291.3|180369.2|180279.2|180381.3|180291.3|180369.2|180279.2|7
1733482840000|2024-12-06 11:00:40|180369.3|180279.3|180368.7|180278.7|180371.5|180281.5|180366.9|180276.9|5
1733482850000|2024-12-06 11:00:50|180368.5|180278.5|180391.7|180301.7|180392.1|180302.1|180368.5|180278.5|10
1733482860000|2024-12-06 11:01:00|180394.9|180304.9|180395.3|180305.3|180398.3|180308.3|180394.9|180304.9|7
1733482870000|2024-12-06 11:01:10|180394.9|180304.9|180391.4|180301.4|180394.9|180304.9|180391.4|180301.4|3
1733482880000|2024-12-06 11:01:20|180391.2|180301.2|180372.9|180282.9|180396.7|180306.7|180361.5|180271.5|12
1733482890000|2024-12-06 11:01:30|180368.5|180278.5|180363.1|180273.1|180370.7|180280.7|180363.1|180273.1|5
1733482900000|2024-12-06 11:01:40|180365.4|180275.4|180365.1|180275.1|180365.5|180275.5|180365.1|180275.1|3
1733482910000|2024-12-06 11:01:50|180365.2|180275.2|180383|180293|180384.6|180294.6|180365.2|180275.2|7
1733482920000|2024-12-06 11:02:00|180382.6|180292.6|180383.7|180293.7|180384.9|180294.9|180375.1|180285.1|9
1733482930000|2024-12-06 11:02:10|180395.2|180305.2|180393|180303|180400.8|180310.8|180390.6|180300.6|8
1733482940000|2024-12-06 11:02:20|180392.8|180302.8|180392|180302|180392.8|180302.8|180392|180302|2
1733482950000|2024-12-06 11:02:30|180392.6|180302.6|180392.2|180302.2|180392.6|180302.6|180385.9|180295.9|3
1733482960000|2024-12-06 11:02:40|180392.4|180302.4|180384.3|180294.3|180392.4|180302.4|180375.5|180285.5|8
1733482970000|2024-12-06 11:02:50|180384.4|180294.4|180387.9|180297.9|180387.9|180297.9|180376.8|180286.8|5
1733482980000|2024-12-06 11:03:00|180388.2|180298.2|180388.7|180298.7|180388.7|180298.7|180388.2|180298.2|2
1733482990000|2024-12-06 11:03:10|180388.5|180298.5|180387.9|180297.9|180388.5|180298.5|180387.9|180297.9|3
1733483010000|2024-12-06 11:03:30|180386.9|180296.9|180387.1|180297.1|180387.2|180297.2|180386.6|180296.6|5
1733483020000|2024-12-06 11:03:40|180382.6|180292.6|180388.3|180298.3|180388.3|180298.3|180381|180291|6
1733483030000|2024-12-06 11:03:50|180388.4|180298.4|180388.4|180298.4|180388.4|180298.4|180388.4|180298.4|1
1733483040000|2024-12-06 11:04:00|180388.2|180298.2|180378.4|180288.4|180388.2|180298.2|180378.4|180288.4|8
1733483050000|2024-12-06 11:04:10|180384.3|180294.3|180387.1|180297.1|180390|180300|180381.4|180291.4|6
1733483060000|2024-12-06 11:04:20|180387|180297|180378.5|180288.5|180387|180297|180365.9|180275.9|6
1733483070000|2024-12-06 11:04:30|180378.4|180288.4|180384|180294|180384.7|180294.7|180378.4|180288.4|7
1733483080000|2024-12-06 11:04:40|180380.3|180290.3|180391.6|180301.6|180395.2|180305.2|180380.3|180290.3|7
1733483090000|2024-12-06 11:04:50|180392.2|180302.2|180386.2|180296.2|180394.7|180304.7|180386.2|180296.2|6
1733483100000|2024-12-06 11:05:00|180390.3|180300.3|180389.2|180299.2|180390.4|180300.4|180389.2|180299.2|3
1733483110000|2024-12-06 11:05:10|180389.6|180299.6|180394|180304|180394|180304|180389.6|180299.6|4
1733483120000|2024-12-06 11:05:20|180397.9|180307.9|180395.7|180305.7|180430.4|180340.4|180389.5|180299.5|13
1733483130000|2024-12-06 11:05:30|180391.2|180301.2|180391.7|180301.7|180391.7|180301.7|180390.7|180300.7|6
1733483140000|2024-12-06 11:05:40|180391.8|180301.8|180395.9|180305.9|180396.6|180306.6|180387.8|180297.8|5
1733483150000|2024-12-06 11:05:50|180388.1|180298.1|180386.7|180296.7|180388.1|180298.1|180380.7|180290.7|4
1733483160000|2024-12-06 11:06:00|180386.9|180296.9|180388.6|180298.6|180388.6|180298.6|180384.7|180294.7|4
1733483170000|2024-12-06 11:06:10|180388|180298|180391.1|180301.1|180391.1|180301.1|180388|180298|3
1733483180000|2024-12-06 11:06:20|180388|180298|180390.4|180300.4|180391.2|180301.2|180388|180298|3
1733483190000|2024-12-06 11:06:30|180390.8|180300.8|180394.2|180304.2|180394.2|180304.2|180390.8|180300.8|3
1733483210000|2024-12-06 11:06:50|180390.2|180300.2|180389.2|180299.2|180390.9|180300.9|180389.2|180299.2|3
1733483220000|2024-12-06 11:07:00|180389.1|180299.1|180391|180301|180391|180301|180389.1|180299.1|3
1733483230000|2024-12-06 11:07:10|180404|180314|180399.5|180309.5|180404|180314|180399.4|180309.4|4
1733483240000|2024-12-06 11:07:20|180399.4|180309.4|180401|180311|180401.1|180311.1|180396.4|180306.4|4
1733483250000|2024-12-06 11:07:30|180400.5|180310.5|180400.9|180310.9|180400.9|180310.9|180400.5|180310.5|2
1733483260000|2024-12-06 11:07:40|180398.9|180308.9|180398.7|180308.7|180398.9|180308.9|180398.7|180308.7|2
1733483270000|2024-12-06 11:07:50|180398.8|180308.8|180399.3|180309.3|180399.3|180309.3|180398.8|180308.8|2
1733483280000|2024-12-06 11:08:00|180401.9|180311.9|180403.2|180313.2|180403.2|180313.2|180397.5|180307.5|5
1733483290000|2024-12-06 11:08:10|180396.5|180306.5|180404.9|180314.9|180407.5|180317.5|180395.9|180305.9|10
1733483300000|2024-12-06 11:08:20|180405.1|180315.1|180406.4|180316.4|180406.4|180316.4|180400|180310|4
1733483310000|2024-12-06 11:08:30|180406.5|180316.5|180406.4|180316.4|180406.8|180316.8|180406.4|180316.4|4
1733483320000|2024-12-06 11:08:40|180406.5|180316.5|180413.6|180323.6|180413.6|180323.6|180406.4|180316.4|10
1733483330000|2024-12-06 11:08:50|180419.1|180329.1|180419.4|180329.4|180419.4|180329.4|180413.6|180323.6|4
1733483340000|2024-12-06 11:09:00|180421.6|180331.6|180427.9|180337.9|180430.9|180340.9|180421.6|180331.6|7
1733483350000|2024-12-06 11:09:10|180427.8|180337.8|180419.3|180329.3|180428|180338|180413.2|180323.2|7
1733483360000|2024-12-06 11:09:20|180414.8|180324.8|180414.8|180324.8|180414.8|180324.8|180414.8|180324.8|1
1733483370000|2024-12-06 11:09:30|180415.1|180325.1|180428.6|180338.6|180428.6|180338.6|180415.1|180325.1|8
1733483380000|2024-12-06 11:09:40|180423.1|180333.1|180417.2|180327.2|180424.7|180334.7|180414.1|180324.1|7
1733483390000|2024-12-06 11:09:50|180417.5|180327.5|180413.9|180323.9|180417.5|180327.5|180413.9|180323.9|3
1733483400000|2024-12-06 11:10:00|180419|180329|180416.8|180326.8|180425.2|180335.2|180416.8|180326.8|4
1733483410000|2024-12-06 11:10:10|180417.2|180327.2|180424.8|180334.8|180424.8|180334.8|180417.2|180327.2|5
1733483420000|2024-12-06 11:10:20|180424.5|180334.5|180432.5|180342.5|180441.7|180351.7|180424.2|180334.2|11
1733483430000|2024-12-06 11:10:30|180435.2|180345.2|180423.2|180333.2|180435.2|180345.2|180423.2|180333.2|7
1733483440000|2024-12-06 11:10:40|180428.4|180338.4|180422.5|180332.5|180428.4|180338.4|180419.5|180329.5|4
1733483450000|2024-12-06 11:10:50|180429.7|180339.7|180406.3|180316.3|180429.7|180339.7|180401.7|180311.7|13
1733483460000|2024-12-06 11:11:00|180403.1|180313.1|180401|180311|180403.1|180313.1|180398.3|180308.3|7
1733483470000|2024-12-06 11:11:10|180400.6|180310.6|180402.4|180312.4|180402.4|180312.4|180400|180310|6
1733483480000|2024-12-06 11:11:20|180402.5|180312.5|180406.1|180316.1|180406.1|180316.1|180402.5|180312.5|4
1733483490000|2024-12-06 11:11:30|180407.7|180317.7|180423.7|180333.7|180423.7|180333.7|180405.1|180315.1|12
1733483500000|2024-12-06 11:11:40|180425.7|180335.7|180421.3|180331.3|180429.8|180339.8|180414.6|180324.6|8
1733483510000|2024-12-06 11:11:50|180421.1|180331.1|180432.9|180342.9|180432.9|180342.9|180421.1|180331.1|4
1733483520000|2024-12-06 11:12:00|180434.2|180344.2|180431.3|180341.3|180435.2|180345.2|180427.9|180337.9|10
1733483530000|2024-12-06 11:12:10|180429.6|180339.6|180429.5|180339.5|180429.6|180339.6|180429.5|180339.5|2
1733483540000|2024-12-06 11:12:20|180429.7|180339.7|180410.2|180320.2|180429.7|180339.7|180407.2|180317.2|8
1733483550000|2024-12-06 11:12:30|180410.5|180320.5|180393.7|180303.7|180410.5|180320.5|180389.2|180299.2|9
1733483560000|2024-12-06 11:12:40|180394.2|180304.2|180394.2|180304.2|180394.2|180304.2|180394.2|180304.2|1
1733483570000|2024-12-06 11:12:50|180394.1|180304.1|180389.7|180299.7|180395.2|180305.2|180389.7|180299.7|7
1733483580000|2024-12-06 11:13:00|180395.1|180305.1|180383.9|180293.9|180395.5|180305.5|180383.9|180293.9|4
1733483590000|2024-12-06 11:13:10|180383.5|180293.5|180384|180294|180384.3|180294.3|180383.5|180293.5|3
1733483600000|2024-12-06 11:13:20|180387.6|180297.6|180386.5|180296.5|180390.6|180300.6|180383.9|180293.9|5
1733483610000|2024-12-06 11:13:30|180387|180297|180380.7|180290.7|180387|180297|180380.7|180290.7|7
1733483620000|2024-12-06 11:13:40|180380.1|180290.1|180384.7|180294.7|180394|180304|180380.1|180290.1|11
1733483630000|2024-12-06 11:13:50|180386.3|180296.3|180385.2|180295.2|180388.3|180298.3|180384.8|180294.8|9
1733483640000|2024-12-06 11:14:00|180386.6|180296.6|180386.2|180296.2|180393.8|180303.8|180386.2|180296.2|8
1733483650000|2024-12-06 11:14:10|180388.1|180298.1|180389.7|180299.7|180392.9|180302.9|180388.1|180298.1|6
1733483660000|2024-12-06 11:14:20|180389.8|180299.8|180355.5|180265.5|180391.9|180301.9|180352.7|180262.7|9
1733483670000|2024-12-06 11:14:30|180356.3|180266.3|180361.1|180271.1|180361.5|180271.5|180356.1|180266.1|9
1733483680000|2024-12-06 11:14:40|180361.6|180271.6|180368|180278|180368.7|180278.7|180361.5|180271.5|6
1733483690000|2024-12-06 11:14:50|180363.1|180273.1|180362.8|180272.8|180363.4|180273.4|180361|180271|9
1733483700000|2024-12-06 11:15:00|180362.6|180272.6|180362.5|180272.5|180364.8|180274.8|180362.5|180272.5|5
1733483710000|2024-12-06 11:15:10|180361.9|180271.9|180337.6|180247.6|180361.9|180271.9|180333.7|180243.7|3
1733483720000|2024-12-06 11:15:20|180338.8|180248.8|180339.1|180249.1|180340.6|180250.6|180338.8|180248.8|7
1733483730000|2024-12-06 11:15:30|180340|180250|180343.4|180253.4|180343.4|180253.4|180339.8|180249.8|7
1733483740000|2024-12-06 11:15:40|180343.9|180253.9|180333.2|180243.2|180343.9|180253.9|180333.2|180243.2|6
1733483750000|2024-12-06 11:15:50|180337.4|180247.4|180333.7|180243.7|180337.4|180247.4|180333.7|180243.7|3
1733483760000|2024-12-06 11:16:00|180333.9|180243.9|180336|180246|180336.8|180246.8|180330.3|180240.3|7
1733483770000|2024-12-06 11:16:10|180334.4|180244.4|180330.2|180240.2|180334.4|180244.4|180330.2|180240.2|3
1733483780000|2024-12-06 11:16:20|180328.1|180238.1|180315.2|180225.2|180328.9|180238.9|180315.2|180225.2|7
1733483790000|2024-12-06 11:16:30|180319.4|180229.4|180322.3|180232.3|180322.3|180232.3|180319.4|180229.4|3
1733483800000|2024-12-06 11:16:40|180321.5|180231.5|180322.5|180232.5|180322.5|180232.5|180321.5|180231.5|4
1733483810000|2024-12-06 11:16:50|180321.8|180231.8|180320.7|180230.7|180321.8|180231.8|180320.7|180230.7|2
1733483820000|2024-12-06 11:17:00|180319.1|180229.1|180315.2|180225.2|180319.1|180229.1|180315.2|180225.2|3
1733483830000|2024-12-06 11:17:10|180314.8|180224.8|180306|180216|180316.2|180226.2|180306|180216|4
1733483840000|2024-12-06 11:17:20|180304.8|180214.8|180312.3|180222.3|180312.3|180222.3|180304.8|180214.8|6
1733483850000|2024-12-06 11:17:30|180314.1|180224.1|180311.8|180221.8|180314.1|180224.1|180310|180220|3
1733483860000|2024-12-06 11:17:40|180305.8|180215.8|180312.5|180222.5|180312.5|180222.5|180305.8|180215.8|5
1733483870000|2024-12-06 11:17:50|180310.4|180220.4|180308.6|180218.6|180310.4|180220.4|180308.6|180218.6|4
1733483880000|2024-12-06 11:18:00|180309.7|180219.7|180311.4|180221.4|180311.8|180221.8|180306.7|180216.7|7
1733483890000|2024-12-06 11:18:10|180311.7|180221.7|180312.1|180222.1|180312.1|180222.1|180311.7|180221.7|2
1733483900000|2024-12-06 11:18:20|180311.8|180221.8|180310.6|180220.6|180311.8|180221.8|180310.3|180220.3|5
1733483910000|2024-12-06 11:18:30|180311.2|180221.2|180311.5|180221.5|180311.5|180221.5|180311.2|180221.2|2
1733483920000|2024-12-06 11:18:40|180311|180221|180311.2|180221.2|180311.2|180221.2|180311|180221|2
1733483930000|2024-12-06 11:18:50|180311.1|180221.1|180308|180218|180312.7|180222.7|180308|180218|5
1733483940000|2024-12-06 11:19:00|180307.8|180217.8|180312.8|180222.8|180312.9|180222.9|180307.8|180217.8|5
1733483950000|2024-12-06 11:19:10|180312.5|180222.5|180310.5|180220.5|180312.5|180222.5|180310.5|180220.5|2
1733483960000|2024-12-06 11:19:20|180310.6|180220.6|180334.8|180244.8|180336.3|180246.3|180310.6|180220.6|9
1733483970000|2024-12-06 11:19:30|180333.8|180243.8|180333.8|180243.8|180333.8|180243.8|180333.8|180243.8|1
1733483980000|2024-12-06 11:19:40|180349|180259|180348.6|180258.6|180349|180259|180340.3|180250.3|10
1733483990000|2024-12-06 11:19:50|180348|180258|180356.1|180266.1|180356.1|180266.1|180343.1|180253.1|10
1733484000000|2024-12-06 11:20:00|180356.8|180266.8|180378.4|180288.4|180379.3|180289.3|180356.8|180266.8|7
1733484010000|2024-12-06 11:20:10|180379.7|180289.7|180405.4|180315.4|180410.2|180320.2|180379.7|180289.7|9
1733484020000|2024-12-06 11:20:20|180401.5|180311.5|180397.7|180307.7|180402.2|180312.2|180393.6|180303.6|6
1733484030000|2024-12-06 11:20:30|180397.5|180307.5|180394.4|180304.4|180397.5|180307.5|180394.4|180304.4|2
1733484040000|2024-12-06 11:20:40|180386|180296|180386.1|180296.1|180388.2|180298.2|180386|180296|5
1733484050000|2024-12-06 11:20:50|180388|180298|180392|180302|180392.3|180302.3|180386.6|180296.6|8
1733484060000|2024-12-06 11:21:00|180392.3|180302.3|180372.7|180282.7|180392.3|180302.3|180372.7|180282.7|6
1733484070000|2024-12-06 11:21:10|180374|180284|180374.2|180284.2|180374.2|180284.2|180373.2|180283.2|6
1733484080000|2024-12-06 11:21:20|180377.2|180287.2|180386|180296|180386|180296|180376.9|180286.9|8
1733484090000|2024-12-06 11:21:30|180386.2|180296.2|180382.5|180292.5|180386.2|180296.2|180381.1|180291.1|5
1733484100000|2024-12-06 11:21:40|180375.7|180285.7|180378.3|180288.3|180378.3|180288.3|180375.7|180285.7|4
1733484110000|2024-12-06 11:21:50|180379.1|180289.1|180390.7|180300.7|180390.7|180300.7|180379.1|180289.1|4
1733484120000|2024-12-06 11:22:00|180390.6|180300.6|180403.3|180313.3|180406.9|180316.9|180390.6|180300.6|10
1733484130000|2024-12-06 11:22:10|180404.5|180314.5|180387|180297|180404.5|180314.5|180371.6|180281.6|4
1733484140000|2024-12-06 11:22:20|180386.7|180296.7|180385.9|180295.9|180386.7|180296.7|180385.7|180295.7|4
1733484150000|2024-12-06 11:22:30|180385.3|180295.3|180385.3|180295.3|180385.3|180295.3|180385.3|180295.3|1
1733484160000|2024-12-06 11:22:40|180388.3|180298.3|180380.3|180290.3|180388.3|180298.3|180380.3|180290.3|6
1733484170000|2024-12-06 11:22:50|180379|180289|180374.4|180284.4|180379.2|180289.2|180371.1|180281.1|8
1733484180000|2024-12-06 11:23:00|180375.1|180285.1|180373.8|180283.8|180375.1|180285.1|180373.8|180283.8|3
1733484190000|2024-12-06 11:23:10|180373.7|180283.7|180361.8|180271.8|180373.9|180283.9|180358.6|180268.6|10
1733484200000|2024-12-06 11:23:20|180342.2|180252.2|180314.9|180224.9|180342.2|180252.2|180314.9|180224.9|9
1733484210000|2024-12-06 11:23:30|180310.9|180220.9|180317.1|180227.1|180317.1|180227.1|180310.9|180220.9|5
1733484220000|2024-12-06 11:23:40|180312|180222|180310.8|180220.8|180316.1|180226.1|180306.6|180216.6|5
1733484230000|2024-12-06 11:23:50|180310.2|180220.2|180309.8|180219.8|180310.2|180220.2|180309.8|180219.8|4
1733484240000|2024-12-06 11:24:00|180305.7|180215.7|180301.7|180211.7|180305.7|180215.7|180301.1|180211.1|4
1733484250000|2024-12-06 11:24:10|180301.1|180211.1|180301.7|180211.7|180304.8|180214.8|180301.1|180211.1|6
1733484260000|2024-12-06 11:24:20|180305|180215|180301.1|180211.1|180305|180215|180301.1|180211.1|3
1733484270000|2024-12-06 11:24:30|180299.8|180209.8|180299.8|180209.8|180299.8|180209.8|180299.8|180209.8|1
1733484290000|2024-12-06 11:24:50|180302.8|180212.8|180302.8|180212.8|180302.8|180212.8|180302.8|180212.8|1
1733484320000|2024-12-06 11:25:20|180258.6|180168.6|180271|180181|180271|180181|180258.6|180168.6|2
1733484330000|2024-12-06 11:25:30|180258.7|180168.7|180268.1|180178.1|180268.1|180178.1|180258.7|180168.7|7
1733484340000|2024-12-06 11:25:40|180263.4|180173.4|180278.4|180188.4|180278.4|180188.4|180263.4|180173.4|8
1733484350000|2024-12-06 11:25:50|180277.6|180187.6|180291.4|180201.4|180297.1|180207.1|180277|180187|7
1733484360000|2024-12-06 11:26:00|180291.6|180201.6|180295.5|180205.5|180295.8|180205.8|180291.6|180201.6|4
1733484370000|2024-12-06 11:26:10|180293.3|180203.3|180298.9|180208.9|180298.9|180208.9|180289.5|180199.5|5
1733484380000|2024-12-06 11:26:20|180290.9|180200.9|180292.3|180202.3|180292.3|180202.3|180290.9|180200.9|3
1733484390000|2024-12-06 11:26:30|180291.2|180201.2|180286.2|180196.2|180291.2|180201.2|180285.9|180195.9|7
1733484400000|2024-12-06 11:26:40|180286|180196|180286.1|180196.1|180286.1|180196.1|180286|180196|2
1733484410000|2024-12-06 11:26:50|180286.2|180196.2|180285.7|180195.7|180287.3|180197.3|180285.7|180195.7|5
1733484420000|2024-12-06 11:27:00|180290.3|180200.3|180279.6|180189.6|180290.6|180200.6|180279.6|180189.6|5
1733484430000|2024-12-06 11:27:10|180277.3|180187.3|180288.7|180198.7|180293.2|180203.2|180277.3|180187.3|8
1733484440000|2024-12-06 11:27:20|180293.8|180203.8|180290|180200|180302|180212|180290|180200|6
1733484450000|2024-12-06 11:27:30|180289.9|180199.9|180302.6|180212.6|180304.3|180214.3|180289.8|180199.8|7
1733484460000|2024-12-06 11:27:40|180302.3|180212.3|180302.3|180212.3|180302.3|180212.3|180302.3|180212.3|1
1733484470000|2024-12-06 11:27:50|180297.9|180207.9|180303|180213|180303|180213|180297.9|180207.9|5
1733484480000|2024-12-06 11:28:00|180302.6|180212.6|180292.9|180202.9|180306.6|180216.6|180292.9|180202.9|5
1733484490000|2024-12-06 11:28:10|180293.5|180203.5|180293.1|180203.1|180293.5|180203.5|180293.1|180203.1|4
1733484500000|2024-12-06 11:28:20|180293.2|180203.2|180297.6|180207.6|180300.9|180210.9|180292.3|180202.3|8
1733484510000|2024-12-06 11:28:30|180302.5|180212.5|180311.8|180221.8|180311.8|180221.8|180302.5|180212.5|8
1733484520000|2024-12-06 11:28:40|180312|180222|180316.5|180226.5|180316.5|180226.5|180312|180222|3
1733484530000|2024-12-06 11:28:50|180317.6|180227.6|180311|180221|180317.6|180227.6|180311|180221|3
1733484540000|2024-12-06 11:29:00|180311.1|180221.1|180303.4|180213.4|180311.2|180221.2|180303.4|180213.4|5
1733484550000|2024-12-06 11:29:10|180299.5|180209.5|180290.2|180200.2|180299.5|180209.5|180290.2|180200.2|8
1733484560000|2024-12-06 11:29:20|180286.6|180196.6|180276.7|180186.7|180286.6|180196.6|180276.7|180186.7|6
1733484570000|2024-12-06 11:29:30|180277.3|180187.3|180276.5|180186.5|180277.3|180187.3|180276.4|180186.4|6
1733484580000|2024-12-06 11:29:40|180276.4|180186.4|180276.5|180186.5|180276.5|180186.5|180276.4|180186.4|2
1733484590000|2024-12-06 11:29:50|180272.9|180182.9|180272.2|180182.2|180272.9|180182.9|180272.2|180182.2|2
1733484600000|2024-12-06 11:30:00|180272.1|180182.1|180255.5|180165.5|180272.1|180182.1|180255.5|180165.5|4
1733484610000|2024-12-06 11:30:10|180255.4|180165.4|180256.3|180166.3|180256.3|180166.3|180251.7|180161.7|5
1733484620000|2024-12-06 11:30:20|180259.5|180169.5|180256.7|180166.7|180260.9|180170.9|180246.4|180156.4|11
1733484630000|2024-12-06 11:30:30|180253.3|180163.3|180251.7|180161.7|180253.3|180163.3|180247.6|180157.6|3
1733484640000|2024-12-06 11:30:40|180252.1|180162.1|180255.8|180165.8|180256.8|180166.8|180249.8|180159.8|6
1733484650000|2024-12-06 11:30:50|180256.8|180166.8|180256.8|180166.8|180256.8|180166.8|180256.8|180166.8|1
1733484660000|2024-12-06 11:31:00|180264.9|180174.9|180253.3|180163.3|180264.9|180174.9|180253.3|180163.3|11
1733484670000|2024-12-06 11:31:10|180252.7|180162.7|180252.6|180162.6|180252.8|180162.8|180252.6|180162.6|5
1733484680000|2024-12-06 11:31:20|180257.4|180167.4|180259.1|180169.1|180259.1|180169.1|180257.4|180167.4|3
1733484690000|2024-12-06 11:31:30|180260.6|180170.6|180260.4|180170.4|180260.7|180170.7|180260.4|180170.4|3
1733484700000|2024-12-06 11:31:40|180264.3|180174.3|180261.6|180171.6|180264.3|180174.3|180261.4|180171.4|3
1733484710000|2024-12-06 11:31:50|180262|180172|180298.8|180208.8|180298.8|180208.8|180262|180172|6
1733484720000|2024-12-06 11:32:00|180294.5|180204.5|180294.8|180204.8|180298.2|180208.2|180294.5|180204.5|6
1733484730000|2024-12-06 11:32:10|180295.2|180205.2|180295.2|180205.2|180295.5|180205.5|180291.9|180201.9|4
1733484740000|2024-12-06 11:32:20|180296.9|180206.9|180292.9|180202.9|180296.9|180206.9|180292.8|180202.8|4
1733484750000|2024-12-06 11:32:30|180292.5|180202.5|180292.9|180202.9|180292.9|180202.9|180292.5|180202.5|2
1733484760000|2024-12-06 11:32:40|180292.6|180202.6|180294.3|180204.3|180298.6|180208.6|180292.3|180202.3|7
1733484770000|2024-12-06 11:32:50|180292|180202|180291.1|180201.1|180292.3|180202.3|180291.1|180201.1|4
1733484780000|2024-12-06 11:33:00|180292.4|180202.4|180291.1|180201.1|180292.4|180202.4|180291.1|180201.1|3
1733484790000|2024-12-06 11:33:10|180291|180201|180291|180201|180291.1|180201.1|180291|180201|3
1733484800000|2024-12-06 11:33:20|180286.2|180196.2|180284.5|180194.5|180286.2|180196.2|180279.8|180189.8|5
1733484810000|2024-12-06 11:33:30|180285.5|180195.5|180280.6|180190.6|180285.5|180195.5|180280.6|180190.6|5
1733484820000|2024-12-06 11:33:40|180281.8|180191.8|180288.7|180198.7|180296.8|180206.8|180281.5|180191.5|10
1733484830000|2024-12-06 11:33:50|180287.6|180197.6|180279.2|180189.2|180287.6|180197.6|180279.2|180189.2|4
1733484840000|2024-12-06 11:34:00|180273.6|180183.6|180286.3|180196.3|180286.3|180196.3|180273.6|180183.6|6
1733484850000|2024-12-06 11:34:10|180286.1|180196.1|180285.6|180195.6|180286.1|180196.1|180285.5|180195.5|4
1733484860000|2024-12-06 11:34:20|180285.5|180195.5|180285.6|180195.6|180285.7|180195.7|180285.5|180195.5|4
1733484870000|2024-12-06 11:34:30|180285.4|180195.4|180285.3|180195.3|180285.4|180195.4|180284.9|180194.9|3
1733484880000|2024-12-06 11:34:40|180288.5|180198.5|180293|180203|180293|180203|180288.5|180198.5|4
1733484890000|2024-12-06 11:34:50|180292.9|180202.9|180297.6|180207.6|180297.6|180207.6|180291.7|180201.7|5
1733484900000|2024-12-06 11:35:00|180297.8|180207.8|180292.5|180202.5|180298.5|180208.5|180291.9|180201.9|8
1733484910000|2024-12-06 11:35:10|180292.6|180202.6|180292.3|180202.3|180292.6|180202.6|180292.1|180202.1|4
1733484920000|2024-12-06 11:35:20|180287.8|180197.8|180311.6|180221.6|180318.1|180228.1|180287.8|180197.8|6
1733484930000|2024-12-06 11:35:30|180314.3|180224.3|180306.9|180216.9|180316.4|180226.4|180306.9|180216.9|5
1733484940000|2024-12-06 11:35:40|180306.4|180216.4|180310.8|180220.8|180313.1|180223.1|180306.4|180216.4|7
1733484950000|2024-12-06 11:35:50|180317|180227|180299.1|180209.1|180317|180227|180298.7|180208.7|12
1733484970000|2024-12-06 11:36:10|180304|180214|180303.6|180213.6|180304|180214|180298.6|180208.6|5
1733484980000|2024-12-06 11:36:20|180303.8|180213.8|180304|180214|180304|180214|180303.8|180213.8|4
1733484990000|2024-12-06 11:36:30|180299.8|180209.8|180299.8|180209.8|180299.8|180209.8|180299.8|180209.8|1
1733485000000|2024-12-06 11:36:40|180299.6|180209.6|180317.8|180227.8|180322|180232|180299.6|180209.6|10
1733485010000|2024-12-06 11:36:50|180317.7|180227.7|180318.8|180228.8|180320.4|180230.4|180317.4|180227.4|5
1733485020000|2024-12-06 11:37:00|180318.9|180228.9|180314.2|180224.2|180318.9|180228.9|180314.2|180224.2|2
1733485030000|2024-12-06 11:37:10|180319|180229|180319|180229|180319|180229|180319|180229|1
1733485040000|2024-12-06 11:37:20|180324.5|180234.5|180343.1|180253.1|180348.2|180258.2|180316.1|180226.1|9
1733485050000|2024-12-06 11:37:30|180340|180250|180345.5|180255.5|180345.5|180255.5|180336.9|180246.9|8
1733485060000|2024-12-06 11:37:40|180342.3|180252.3|180318.2|180228.2|180342.3|180252.3|180318.2|180228.2|6
1733485070000|2024-12-06 11:37:50|180318.4|180228.4|180313.6|180223.6|180318.4|180228.4|180313.6|180223.6|6
1733485080000|2024-12-06 11:38:00|180319.3|180229.3|180318.5|180228.5|180319.3|180229.3|180315.5|180225.5|4
1733485090000|2024-12-06 11:38:10|180315.7|180225.7|180321.3|180231.3|180321.3|180231.3|180315.3|180225.3|7
1733485100000|2024-12-06 11:38:20|180321.5|180231.5|180318.5|180228.5|180321.5|180231.5|180318.5|180228.5|2
1733485110000|2024-12-06 11:38:30|180315|180225|180318.9|180228.9|180318.9|180228.9|180315|180225|3
1733485120000|2024-12-06 11:38:40|180317.8|180227.8|180317.7|180227.7|180320.4|180230.4|180315.4|180225.4|4
1733485130000|2024-12-06 11:38:50|180315.9|180225.9|180315.3|180225.3|180315.9|180225.9|180315.3|180225.3|3
1733485140000|2024-12-06 11:39:00|180315.1|180225.1|180315.4|180225.4|180315.4|180225.4|180315.1|180225.1|2
1733485150000|2024-12-06 11:39:10|180315.2|180225.2|180323.3|180233.3|180327.8|180237.8|180315.2|180225.2|13
1733485160000|2024-12-06 11:39:20|180322.4|180232.4|180323.4|180233.4|180324.1|180234.1|180314.3|180224.3|10
1733485170000|2024-12-06 11:39:30|180322.9|180232.9|180326.1|180236.1|180333.9|180243.9|180319.5|180229.5|7
1733485180000|2024-12-06 11:39:40|180326.3|180236.3|180368|180278|180368|180278|180326.2|180236.2|12
1733485190000|2024-12-06 11:39:50|180365.3|180275.3|180365.1|180275.1|180366.6|180276.6|180365.1|180275.1|7
1733485200000|2024-12-06 11:40:00|180371.6|180281.6|180380.7|180290.7|180387|180297|180366.6|180276.6|8
1733485210000|2024-12-06 11:40:10|180383.4|180293.4|180388.9|180298.9|180390.8|180300.8|180382.3|180292.3|8
1733485220000|2024-12-06 11:40:20|180382.3|180292.3|180385.1|180295.1|180390.7|180300.7|180382.3|180292.3|6
1733485230000|2024-12-06 11:40:30|180378.7|180288.7|180385.5|180295.5|180390.3|180300.3|180378.7|180288.7|4
1733485240000|2024-12-06 11:40:40|180394.2|180304.2|180399.2|180309.2|180404.3|180314.3|180394.2|180304.2|6
1733485250000|2024-12-06 11:40:50|180403.7|180313.7|180398.3|180308.3|180407.9|180317.9|180397.7|180307.7|8
1733485260000|2024-12-06 11:41:00|180407.3|180317.3|180419.9|180329.9|180419.9|180329.9|180402.6|180312.6|13
1733485270000|2024-12-06 11:41:10|180424|180334|180418.9|180328.9|180424|180334|180418.9|180328.9|5
1733485280000|2024-12-06 11:41:20|180418.5|180328.5|180407.2|180317.2|180421.9|180331.9|180407.2|180317.2|8
1733485290000|2024-12-06 11:41:30|180406.8|180316.8|180406.5|180316.5|180407|180317|180406.2|180316.2|7
1733485300000|2024-12-06 11:41:40|180407.3|180317.3|180407.1|180317.1|180407.3|180317.3|180407.1|180317.1|2
1733485310000|2024-12-06 11:41:50|180406|180316|180442.1|180352.1|180446.3|180356.3|180405.5|180315.5|8
1733485320000|2024-12-06 11:42:00|180441.6|180351.6|180408.1|180318.1|180441.6|180351.6|180408.1|180318.1|11
1733485330000|2024-12-06 11:42:10|180411.2|180321.2|180406|180316|180411.5|180321.5|180406|180316|6
1733485340000|2024-12-06 11:42:20|180409.6|180319.6|180394.7|180304.7|180415.7|180325.7|180392.8|180302.8|9
1733485350000|2024-12-06 11:42:30|180400.3|180310.3|180395.4|180305.4|180400.3|180310.3|180395.4|180305.4|2
1733485360000|2024-12-06 11:42:40|180389.3|180299.3|180389.3|180299.3|180389.3|180299.3|180389.3|180299.3|1
1733485370000|2024-12-06 11:42:50|180388.3|180298.3|180390.7|180300.7|180396.2|180306.2|180388.3|180298.3|6
1733485380000|2024-12-06 11:43:00|180402.2|180312.2|180401|180311|180408.1|180318.1|180392.1|180302.1|6
1733485390000|2024-12-06 11:43:10|180406|180316|180412.9|180322.9|180416.7|180326.7|180404.9|180314.9|11
1733485400000|2024-12-06 11:43:20|180415.2|180325.2|180414.1|180324.1|180418.2|180328.2|180414.1|180324.1|5
1733485410000|2024-12-06 11:43:30|180409.9|180319.9|180411.4|180321.4|180411.4|180321.4|180409.9|180319.9|2
1733485420000|2024-12-06 11:43:40|180405.4|180315.4|180405.4|180315.4|180405.4|180315.4|180405.4|180315.4|1
1733485430000|2024-12-06 11:43:50|180399.2|180309.2|180403.1|180313.1|180403.1|180313.1|180399.2|180309.2|2
1733485440000|2024-12-06 11:44:00|180399.9|180309.9|180406.4|180316.4|180406.4|180316.4|180393.8|180303.8|10
1733485450000|2024-12-06 11:44:10|180403|180313|180397.4|180307.4|180406.3|180316.3|180394.9|180304.9|10
1733485460000|2024-12-06 11:44:20|180398.7|180308.7|180399.5|180309.5|180403.8|180313.8|180397.4|180307.4|7
1733485470000|2024-12-06 11:44:30|180399.3|180309.3|180389.3|180299.3|180399.3|180309.3|180389.3|180299.3|8
1733485480000|2024-12-06 11:44:40|180393.6|180303.6|180393.6|180303.6|180393.6|180303.6|180393.6|180303.6|1
1733485490000|2024-12-06 11:44:50|180397.4|180307.4|180397.4|180307.4|180397.4|180307.4|180397.4|180307.4|1
1733485500000|2024-12-06 11:45:00|180398.8|180308.8|180398.8|180308.8|180398.8|180308.8|180398.8|180308.8|1
1733485520000|2024-12-06 11:45:20|180394.8|180304.8|180393.9|180303.9|180394.8|180304.8|180393.9|180303.9|5
1733485530000|2024-12-06 11:45:30|180399.3|180309.3|180403.1|180313.1|180403.1|180313.1|180394.6|180304.6|5
1733485540000|2024-12-06 11:45:40|180402.1|180312.1|180409.7|180319.7|180409.7|180319.7|180402.1|180312.1|5
1733485550000|2024-12-06 11:45:50|180405.5|180315.5|180415.5|180325.5|180419.8|180329.8|180405.5|180315.5|4
1733485560000|2024-12-06 11:46:00|180415.6|180325.6|180409.5|180319.5|180415.7|180325.7|180409.5|180319.5|7
1733485570000|2024-12-06 11:46:10|180410.7|180320.7|180410.2|180320.2|180410.9|180320.9|180410.2|180320.2|4
1733485580000|2024-12-06 11:46:20|180410.1|180320.1|180409.7|180319.7|180410.1|180320.1|180409.7|180319.7|3
1733485590000|2024-12-06 11:46:30|180406.6|180316.6|180403.2|180313.2|180406.6|180316.6|180403.2|180313.2|3
1733485600000|2024-12-06 11:46:40|180404.3|180314.3|180403.9|180313.9|180404.3|180314.3|180403.9|180313.9|2
1733485610000|2024-12-06 11:46:50|180403.6|180313.6|180403.2|180313.2|180403.6|180313.6|180403.2|180313.2|2
1733485620000|2024-12-06 11:47:00|180403|180313|180401.3|180311.3|180403|180313|180401.3|180311.3|2
1733485630000|2024-12-06 11:47:10|180404.5|180314.5|180404.5|180314.5|180404.5|180314.5|180404.5|180314.5|1
1733485640000|2024-12-06 11:47:20|180400.8|180310.8|180398.8|180308.8|180402.1|180312.1|180398.8|180308.8|5
1733485650000|2024-12-06 11:47:30|180398.4|180308.4|180401.4|180311.4|180401.7|180311.7|180398.4|180308.4|3
1733485660000|2024-12-06 11:47:40|180397.5|180307.5|180398.2|180308.2|180401.4|180311.4|180397.3|180307.3|6
1733485670000|2024-12-06 11:47:50|180398|180308|180397.7|180307.7|180398|180308|180397.7|180307.7|2
1733485680000|2024-12-06 11:48:00|180402.6|180312.6|180402.2|180312.2|180403.2|180313.2|180402.2|180312.2|3
1733485690000|2024-12-06 11:48:10|180402.8|180312.8|180402.9|180312.9|180402.9|180312.9|180402.8|180312.8|2
1733485700000|2024-12-06 11:48:20|180403|180313|180403.3|180313.3|180403.3|180313.3|180403|180313|3
1733485710000|2024-12-06 11:48:30|180404.2|180314.2|180404.8|180314.8|180405|180315|180403.6|180313.6|4
1733485720000|2024-12-06 11:48:40|180405.3|180315.3|180397.7|180307.7|180405.3|180315.3|180396.6|180306.6|5
1733485730000|2024-12-06 11:48:50|180398.5|180308.5|180397.7|180307.7|180398.5|180308.5|180392.9|180302.9|8
1733485740000|2024-12-06 11:49:00|180400.7|180310.7|180401.2|180311.2|180401.2|180311.2|180400.7|180310.7|2
1733485750000|2024-12-06 11:49:10|180404.9|180314.9|180405.2|180315.2|180405.2|180315.2|180404.9|180314.9|2
1733485760000|2024-12-06 11:49:20|180405.3|180315.3|180404.2|180314.2|180408.5|180318.5|180404.2|180314.2|3
1733485770000|2024-12-06 11:49:30|180404.4|180314.4|180328.5|180238.5|180404.4|180314.4|180328.5|180238.5|8
1733485780000|2024-12-06 11:49:40|180330|180240|180345.7|180255.7|180345.7|180255.7|180330|180240|8
1733485790000|2024-12-06 11:49:50|180348.9|180258.9|180407.8|180317.8|180407.8|180317.8|180348.9|180258.9|8
1733485800000|2024-12-06 11:50:00|180408.2|180318.2|180408.3|180318.3|180408.3|180318.3|180408|180318|4
1733485810000|2024-12-06 11:50:10|180408.4|180318.4|180408.3|180318.3|180408.4|180318.4|180408.2|180318.2|3
1733485820000|2024-12-06 11:50:20|180408.9|180318.9|180399.1|180309.1|180408.9|180318.9|180399.1|180309.1|10
1733485830000|2024-12-06 11:50:30|180398.8|180308.8|180399.3|180309.3|180399.3|180309.3|180398.8|180308.8|5
1733485840000|2024-12-06 11:50:40|180399|180309|180405.7|180315.7|180408.4|180318.4|180398.9|180308.9|9
1733485850000|2024-12-06 11:50:50|180404.6|180314.6|180408.8|180318.8|180409.3|180319.3|180404.5|180314.5|7
1733485860000|2024-12-06 11:51:00|180409.8|180319.8|180409.7|180319.7|180410.7|180320.7|180409.4|180319.4|5
1733485870000|2024-12-06 11:51:10|180409.6|180319.6|180399.2|180309.2|180409.7|180319.7|180397.6|180307.6|5
1733485880000|2024-12-06 11:51:20|180400.5|180310.5|180382.8|180292.8|180400.5|180310.5|180382.8|180292.8|8
1733485890000|2024-12-06 11:51:30|180383|180293|180384.6|180294.6|180384.9|180294.9|180383|180293|5
1733485900000|2024-12-06 11:51:40|180388.6|180298.6|180390|180300|180394.5|180304.5|180384.5|180294.5|10
1733485910000|2024-12-06 11:51:50|180390.7|180300.7|180391.6|180301.6|180398.1|180308.1|180390.7|180300.7|8
1733485920000|2024-12-06 11:52:00|180390.9|180300.9|180393.9|180303.9|180393.9|180303.9|180390.9|180300.9|5
1733485930000|2024-12-06 11:52:10|180394.1|180304.1|180394.1|180304.1|180394.1|180304.1|180394.1|180304.1|1
1733485940000|2024-12-06 11:52:20|180398.7|180308.7|180397.9|180307.9|180399.3|180309.3|180394.8|180304.8|5
1733485950000|2024-12-06 11:52:30|180400.8|180310.8|180397.3|180307.3|180400.8|180310.8|180396.9|180306.9|4
1733485960000|2024-12-06 11:52:40|180397.9|180307.9|180397.8|180307.8|180398.8|180308.8|180397.8|180307.8|3
1733485970000|2024-12-06 11:52:50|180397.6|180307.6|180403.7|180313.7|180404.9|180314.9|180397.6|180307.6|6
1733485980000|2024-12-06 11:53:00|180398.2|180308.2|180393.6|180303.6|180398.2|180308.2|180393.6|180303.6|3
1733485990000|2024-12-06 11:53:10|180393.2|180303.2|180386.1|180296.1|180393.6|180303.6|180386.1|180296.1|4
1733486000000|2024-12-06 11:53:20|180387.1|180297.1|180387.1|180297.1|180387.1|180297.1|180387.1|180297.1|1
1733486010000|2024-12-06 11:53:30|180387.3|180297.3|180387.2|180297.2|180387.3|180297.3|180387.2|180297.2|2
1733486020000|2024-12-06 11:53:40|180387.8|180297.8|180386.8|180296.8|180387.8|180297.8|180378.6|180288.6|9
1733486030000|2024-12-06 11:53:50|180389.9|180299.9|180395.3|180305.3|180401.2|180311.2|180386.2|180296.2|16
1733486040000|2024-12-06 11:54:00|180395.7|180305.7|180395|180305|180395.7|180305.7|180395|180305|3
1733486050000|2024-12-06 11:54:10|180396.6|180306.6|180396.3|180306.3|180397.4|180307.4|180396.3|180306.3|4
1733486060000|2024-12-06 11:54:20|180395.7|180305.7|180382.6|180292.6|180395.7|180305.7|180382.6|180292.6|4
1733486070000|2024-12-06 11:54:30|180381.5|180291.5|180400|180310|180412.3|180310|180381.5|180274.2|6
1733486080000|2024-12-06 11:54:40|180399.2|180309.2|180399.1|180309.1|180399.2|180309.2|180398.5|180308.5|3
1733486090000|2024-12-06 11:54:50|180396.7|180306.7|180387.6|180297.6|180396.7|180306.7|180387.6|180297.6|3
1733486100000|2024-12-06 11:55:00|180376.7|180286.7|180382.1|180292.1|180382.1|180292.1|180376.7|180286.7|3
1733486110000|2024-12-06 11:55:10|180376.4|180286.4|180399.9|180309.9|180406.3|180316.3|180376.4|180286.4|12
1733486120000|2024-12-06 11:55:20|180401.1|180311.1|180401.7|180311.7|180403.3|180313.3|180400.9|180310.9|6
1733486130000|2024-12-06 11:55:30|180406.3|180316.3|180414.4|180324.4|180419.8|180329.8|180406.3|180316.3|11
1733486140000|2024-12-06 11:55:40|180415|180325|180424.8|180334.8|180424.8|180334.8|180415|180325|5
1733486150000|2024-12-06 11:55:50|180425.8|180335.8|180447.3|180357.3|180456.6|180366.6|180425.8|180335.8|11
1733486160000|2024-12-06 11:56:00|180452.1|180362.1|180448.5|180358.5|180453|180363|180448.5|180358.5|5
1733486170000|2024-12-06 11:56:10|180448.6|180358.6|180442.8|180352.8|180448.6|180358.6|180442.8|180352.8|10
1733486180000|2024-12-06 11:56:20|180446.3|180356.3|180442.2|180352.2|180451.4|180361.4|180442.2|180352.2|15
1733486190000|2024-12-06 11:56:30|180445.9|180355.9|180438.7|180348.7|180446.8|180356.8|180435.1|180345.1|12
1733486200000|2024-12-06 11:56:40|180440.6|180350.6|180436.5|180346.5|180444.4|180354.4|180435.7|180345.7|8
1733486210000|2024-12-06 11:56:50|180440.7|180350.7|180440.2|180350.2|180446.1|180356.1|180434.2|180344.2|14
1733486220000|2024-12-06 11:57:00|180449.7|180359.7|180445|180355|180450.6|180360.6|180443.3|180353.3|10
1733486230000|2024-12-06 11:57:10|180447.8|180357.8|180449.1|180359.1|180449.4|180359.4|180447.8|180357.8|3
1733486240000|2024-12-06 11:57:20|180445.3|180355.3|180447.2|180357.2|180448.4|180358.4|180445.2|180355.2|4
1733486250000|2024-12-06 11:57:30|180446.8|180356.8|180442.8|180352.8|180448.7|180358.7|180442.8|180352.8|8
1733486260000|2024-12-06 11:57:40|180451.7|180361.7|180444.7|180354.7|180451.7|180361.7|180439|180349|8
1733486270000|2024-12-06 11:57:50|180439.6|180349.6|180424.3|180334.3|180439.6|180349.6|180424.3|180334.3|4
1733486280000|2024-12-06 11:58:00|180404.5|180314.5|180414.4|180324.4|180414.4|180324.4|180397.7|180307.7|13
1733486290000|2024-12-06 11:58:10|180411.6|180321.6|180404.2|180314.2|180411.6|180321.6|180404.2|180314.2|4
1733486300000|2024-12-06 11:58:20|180404.3|180314.3|180401.3|180311.3|180404.3|180314.3|180401.3|180311.3|2
1733486310000|2024-12-06 11:58:30|180404.5|180314.5|180400.4|180310.4|180405.6|180315.6|180392.9|180302.9|7
1733486320000|2024-12-06 11:58:40|180397.6|180307.6|180397.6|180307.6|180397.6|180307.6|180397.5|180307.5|3
1733486330000|2024-12-06 11:58:50|180401.1|180311.1|180399|180309|180401.1|180311.1|180394.1|180304.1|3
1733486340000|2024-12-06 11:59:00|180394.4|180304.4|180398.2|180308.2|180400.7|180310.7|180392.7|180302.7|6
1733486350000|2024-12-06 11:59:10|180398.1|180308.1|180395.8|180305.8|180398.4|180308.4|180395.8|180305.8|4
1733486370000|2024-12-06 11:59:30|180392.4|180302.4|180403.9|180313.9|180403.9|180313.9|180392.4|180302.4|4
1733486380000|2024-12-06 11:59:40|180407.9|180317.9|180406.4|180316.4|180410.4|180320.4|180406.4|180316.4|5
1733486390000|2024-12-06 11:59:50|180409.2|180319.2|180406.4|180316.4|180409.2|180319.2|180405.6|180315.6|6
1733486400000|2024-12-06 12:00:00|180406.5|180316.5|180406.6|180316.6|180406.6|180316.6|180406.5|180316.5|2
1733486410000|2024-12-06 12:00:10|180406.9|180316.9|180408.9|180318.9|180409.6|180319.6|180406.9|180316.9|4
1733486420000|2024-12-06 12:00:20|180407.1|180317.1|180414.6|180324.6|180414.6|180324.6|180407|180317|6
1733486430000|2024-12-06 12:00:30|180411.2|180321.2|180449.4|180359.4|180455.9|180365.9|180411.1|180321.1|5
1733486440000|2024-12-06 12:00:40|180449.6|180359.6|180469.1|180379.1|180478.8|180388.8|180449.6|180359.6|7
1733486450000|2024-12-06 12:00:50|180472.9|180382.9|180497.5|180407.5|180502.5|180412.5|180468.8|180378.8|15
1733486460000|2024-12-06 12:01:00|180497.6|180407.6|180490.3|180400.3|180499.1|180409.1|180490.3|180400.3|8
1733486470000|2024-12-06 12:01:10|180486.9|180396.9|180481.3|180391.3|180486.9|180396.9|180480.4|180390.4|8
1733486480000|2024-12-06 12:01:20|180482|180392|180478.3|180388.3|180487.5|180397.5|180473.1|180383.1|12
1733486490000|2024-12-06 12:01:30|180477.9|180387.9|180475.5|180385.5|180488.4|180398.4|180475.4|180385.4|14
1733486500000|2024-12-06 12:01:40|180479.2|180389.2|180476|180386|180488.9|180398.9|180476|180386|6
1733486510000|2024-12-06 12:01:50|180485.2|180395.2|180476.7|180386.7|180485.2|180395.2|180476.7|180386.7|2
1733486520000|2024-12-06 12:02:00|180490.8|180400.8|180502.2|180412.2|180505.4|180415.4|180486.1|180396.1|6
1733486530000|2024-12-06 12:02:10|180503|180413|180498.4|180408.4|180503|180413|180498.4|180408.4|6
1733486540000|2024-12-06 12:02:20|180498|180408|180496.7|180406.7|180503.1|180413.1|180490.8|180400.8|12
1733486550000|2024-12-06 12:02:30|180493.3|180403.3|180492.1|180402.1|180501.1|180411.1|180489.1|180399.1|12
1733486560000|2024-12-06 12:02:40|180486.4|180396.4|180479.7|180389.7|180486.4|180396.4|180479.1|180389.1|8
1733486570000|2024-12-06 12:02:50|180479.3|180389.3|180479.2|180389.2|180479.3|180389.3|180479.2|180389.2|2
1733486580000|2024-12-06 12:03:00|180479.3|180389.3|180476.9|180386.9|180479.4|180389.4|180474|180384|7
1733486590000|2024-12-06 12:03:10|180477.5|180387.5|180468|180378|180477.5|180387.5|180468|180378|5
1733486600000|2024-12-06 12:03:20|180471.7|180381.7|180487.1|180397.1|180487.9|180397.9|180468.4|180378.4|12
1733486610000|2024-12-06 12:03:30|180484.2|180394.2|180490.8|180400.8|180490.8|180400.8|180484.2|180394.2|6
1733486620000|2024-12-06 12:03:40|180490.7|180400.7|180516|180426|180521.5|180431.5|180490.7|180400.7|11
1733486630000|2024-12-06 12:03:50|180515.3|180425.3|180496|180406|180515.3|180425.3|180496|180406|7
1733486640000|2024-12-06 12:04:00|180496.4|180406.4|180496.5|180406.5|180496.6|180406.6|180496.3|180406.3|4
1733486650000|2024-12-06 12:04:10|180496.6|180406.6|180503.7|180413.7|180503.7|180413.7|180496.6|180406.6|6
1733486660000|2024-12-06 12:04:20|180498.6|180408.6|180493.4|180403.4|180498.6|180408.6|180492|180402|6
1733486670000|2024-12-06 12:04:30|180490|180400|180480.6|180390.6|180490|180400|180480.6|180390.6|7
1733486680000|2024-12-06 12:04:40|180463.2|180373.2|180467.5|180377.5|180467.9|180377.9|180463.2|180373.2|4
1733486690000|2024-12-06 12:04:50|180460.9|180370.9|180460.9|180370.9|180464.2|180374.2|180460.9|180370.9|3
1733486700000|2024-12-06 12:05:00|180457.2|180367.2|180461|180371|180461|180371|180457.2|180367.2|3
1733486710000|2024-12-06 12:05:10|180457.8|180367.8|180461.6|180371.6|180461.6|180371.6|180457.8|180367.8|2
1733486720000|2024-12-06 12:05:20|180457.9|180367.9|180485.5|180395.5|180491.7|180401.7|180457.9|180367.9|9
1733486730000|2024-12-06 12:05:30|180484.8|180394.8|180484.6|180394.6|180491|180401|180479.9|180389.9|9
1733486740000|2024-12-06 12:05:40|180490.8|180400.8|180485.2|180395.2|180493.9|180403.9|180481.9|180391.9|11
1733486750000|2024-12-06 12:05:50|180491.3|180401.3|180488.1|180398.1|180495.1|180405.1|180484.9|180394.9|8
1733486760000|2024-12-06 12:06:00|180490.8|180400.8|180485|180395|180490.8|180400.8|180483.6|180393.6|10
1733486770000|2024-12-06 12:06:10|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|180485.1|180395.1|1
1733486780000|2024-12-06 12:06:20|180487.9|180397.9|180495.8|180405.8|180495.9|180405.9|180487.6|180397.6|8
1733486790000|2024-12-06 12:06:30|180496.8|180406.8|180534.7|180444.7|180544.7|180454.7|180496.8|180406.8|9
1733486800000|2024-12-06 12:06:40|180528.4|180438.4|180527.4|180437.4|180536.4|180446.4|180527.4|180437.4|8
1733486810000|2024-12-06 12:06:50|180530.9|180440.9|180532.3|180442.3|180532.3|180442.3|180530.9|180440.9|2
1733486820000|2024-12-06 12:07:00|180527.9|180437.9|180533.5|180443.5|180534.2|180444.2|180527.9|180437.9|3
1733486830000|2024-12-06 12:07:10|180534.2|180444.2|180563.8|180433.8|180563.8|180447.9|180532.9|180423.4|13
1733486840000|2024-12-06 12:07:20|180564.4|180434.4|180563.2|180433.2|180564.4|180434.4|180563.2|180433.2|3
1733486850000|2024-12-06 12:07:30|180563|180433|180544.1|180454.1|180567.9|180455.9|180544.1|180433|8
1733486860000|2024-12-06 12:07:40|180543.2|180453.2|180549.5|180459.5|180549.5|180459.5|180543.2|180453.2|7
1733486870000|2024-12-06 12:07:50|180542.9|180452.9|180542|180452|180542.9|180452.9|180534.7|180444.7|6
1733486880000|2024-12-06 12:08:00|180541.4|180451.4|180541.6|180451.6|180542.2|180452.2|180538|180448|6
1733486890000|2024-12-06 12:08:10|180540.9|180450.9|180541.9|180451.9|180542|180452|180540.9|180450.9|6
1733486900000|2024-12-06 12:08:20|180546.7|180456.7|180555.3|180465.3|180555.3|180465.3|180546.7|180456.7|5
1733486910000|2024-12-06 12:08:30|180554.3|180464.3|180560.3|180470.3|180560.3|180470.3|180546.8|180456.8|12
1733486920000|2024-12-06 12:08:40|180560.8|180470.8|180591.2|180501.2|180601.9|180511.9|180560.8|180470.8|7
1733486930000|2024-12-06 12:08:50|180594.1|180504.1|180607.5|180517.5|180607.5|180517.5|180592.5|180502.5|7
1733486940000|2024-12-06 12:09:00|180607.6|180517.6|180605.6|180515.6|180608.1|180518.1|180605.1|180515.1|5
1733486950000|2024-12-06 12:09:10|180602.4|180512.4|180614.5|180484.5|180616|180512.4|180596.7|180481.2|14
1733486960000|2024-12-06 12:09:20|180611.8|180481.8|180629.2|180499.2|180629.2|180499.2|180611.8|180481.8|6
1733486970000|2024-12-06 12:09:30|180628.5|180498.5|180625.4|180495.4|180628.5|180498.5|180617.8|180487.8|9
1733486980000|2024-12-06 12:09:40|180623|180493|180624.8|180494.8|180625.3|180495.3|180616.8|180486.8|11
1733486990000|2024-12-06 12:09:50|180622.6|180492.6|180623.1|180493.1|180623.1|180493.1|180616.8|180486.8|6
1733487000000|2024-12-06 12:10:00|180623.7|180493.7|180616.5|180486.5|180623.7|180493.7|180615.8|180485.8|4
1733487010000|2024-12-06 12:10:10|180618|180488|180586.2|180496.2|180624|180499.7|180586.2|180487.4|10
1733487020000|2024-12-06 12:10:20|180585.2|180495.2|180588.2|180498.2|180589.5|180499.5|180585.2|180495.2|12
1733487030000|2024-12-06 12:10:30|180588.4|180498.4|180597|180507|180597|180507|180588.4|180498.4|7
1733487040000|2024-12-06 12:10:40|180596.6|180506.6|180595.4|180505.4|180598|180508|180595.4|180505.4|5
1733487050000|2024-12-06 12:10:50|180595.9|180505.9|180605.6|180515.6|180605.6|180515.6|180595.9|180505.9|7
1733487060000|2024-12-06 12:11:00|180601.5|180511.5|180622.2|180492.2|180622.2|180511.6|180601.4|180492.2|4
1733487070000|2024-12-06 12:11:10|180622.3|180492.3|180638.7|180508.7|180642.8|180512.8|180621.6|180491.6|7
1733487080000|2024-12-06 12:11:20|180639.7|180509.7|180628.8|180498.8|180643.4|180513.4|180628.8|180498.8|8
1733487090000|2024-12-06 12:11:30|180630.1|180500.1|180633.1|180503.1|180636.9|180506.9|180630.1|180500.1|7
1733487100000|2024-12-06 12:11:40|180632.8|180502.8|180635.6|180505.6|180635.6|180505.6|180630.6|180500.6|5
1733487110000|2024-12-06 12:11:50|180639.2|180509.2|180621.5|180531.5|180639.2|180532.3|180621.5|180509.2|4
1733487120000|2024-12-06 12:12:00|180622|180532|180623.1|180533.1|180626|180536|180620.2|180530.2|12
1733487130000|2024-12-06 12:12:10|180622.4|180532.4|180622.2|180532.2|180622.4|180532.4|180619.1|180529.1|4
1733487140000|2024-12-06 12:12:20|180625.7|180535.7|180624.2|180534.2|180625.7|180535.7|180624.1|180534.1|3
1733487150000|2024-12-06 12:12:30|180622.5|180532.5|180623.6|180533.6|180624.8|180534.8|180622.2|180532.2|11
1733487160000|2024-12-06 12:12:40|180624.2|180534.2|180620.6|180530.6|180624.2|180534.2|180620.6|180530.6|5
1733487170000|2024-12-06 12:12:50|180621.3|180531.3|180622|180532|180622|180532|180621.1|180531.1|3
1733487180000|2024-12-06 12:13:00|180619.7|180529.7|180614.7|180524.7|180619.7|180529.7|180611.4|180521.4|10
1733487190000|2024-12-06 12:13:10|180614.5|180524.5|180611.3|180521.3|180614.7|180524.7|180590.4|180500.4|10
1733487200000|2024-12-06 12:13:20|180612.4|180522.4|180613.4|180523.4|180614.2|180524.2|180606.3|180516.3|6
1733487210000|2024-12-06 12:13:30|180614.6|180524.6|180614.2|180524.2|180614.6|180524.6|180614.2|180524.2|2
1733487220000|2024-12-06 12:13:40|180615.9|180525.9|180615.9|180525.9|180615.9|180525.9|180615.9|180525.9|1
1733487230000|2024-12-06 12:13:50|180621|180531|180615.7|180525.7|180621|180531|180615.7|180525.7|6
1733487240000|2024-12-06 12:14:00|180615.1|180525.1|180604.3|180514.3|180615.1|180525.1|180604.3|180514.3|10
1733487250000|2024-12-06 12:14:10|180609.6|180519.6|180611.1|180521.1|180611.2|180521.2|180605.2|180515.2|4
1733487260000|2024-12-06 12:14:20|180611.7|180521.7|180610.6|180520.6|180611.7|180521.7|180610.5|180520.5|3
1733487270000|2024-12-06 12:14:30|180614.6|180524.6|180617.1|180527.1|180617.1|180527.1|180614.6|180524.6|2
1733487280000|2024-12-06 12:14:40|180616.9|180526.9|180618.8|180528.8|180618.8|180528.8|180616.9|180526.9|2
1733487290000|2024-12-06 12:14:50|180614.5|180524.5|180613.4|180523.4|180614.5|180524.5|180613.4|180523.4|2
1733487300000|2024-12-06 12:15:00|180616.9|180526.9|180597.6|180507.6|180618.8|180528.8|180597.6|180507.6|5
1733487320000|2024-12-06 12:15:20|180604.3|180514.3|180597.3|180507.3|180609.5|180519.5|180597.3|180507.3|7
1733487330000|2024-12-06 12:15:30|180601.5|180511.5|180598.6|180508.6|180603.7|180513.7|180597.3|180507.3|7
1733487340000|2024-12-06 12:15:40|180596.8|180506.8|180603.5|180513.5|180603.5|180513.5|180596.8|180506.8|5
1733487350000|2024-12-06 12:15:50|180603.2|180513.2|180598.2|180508.2|180603.5|180513.5|180597.3|180507.3|8
1733487360000|2024-12-06 12:16:00|180593.8|180503.8|180564.9|180474.9|180593.8|180503.8|180549.9|180459.9|7
1733487370000|2024-12-06 12:16:10|180565.8|180475.8|180565.4|180475.4|180566|180476|180564|180474|6
1733487380000|2024-12-06 12:16:20|180564|180474|180562.8|180472.8|180564|180474|180562.8|180472.8|2
1733487390000|2024-12-06 12:16:30|180564|180474|180568.2|180478.2|180568.8|180478.8|180562.8|180472.8|5
1733487400000|2024-12-06 12:16:40|180564.8|180474.8|180564.7|180474.7|180564.9|180474.9|180564.7|180474.7|3
1733487410000|2024-12-06 12:16:50|180559.9|180469.9|180567.6|180477.6|180571.1|180481.1|180559.9|180469.9|6
1733487420000|2024-12-06 12:17:00|180564.3|180474.3|180562.1|180472.1|180568.1|180478.1|180556.8|180466.8|13
1733487430000|2024-12-06 12:17:10|180564.6|180474.6|180532.3|180442.3|180564.6|180474.6|180532.3|180442.3|3
1733487440000|2024-12-06 12:17:20|180525.9|180435.9|180524.8|180434.8|180537.2|180447.2|180519.9|180429.9|15
1733487450000|2024-12-06 12:17:30|180493.1|180403.1|180492.7|180402.7|180493.1|180403.1|180487.4|180397.4|4
1733487460000|2024-12-06 12:17:40|180493|180403|180494.6|180404.6|180494.6|180404.6|180493|180403|3
1733487470000|2024-12-06 12:17:50|180494.8|180404.8|180494.4|180404.4|180494.8|180404.8|180494.4|180404.4|3
1733487480000|2024-12-06 12:18:00|180494.8|180404.8|180495.1|180405.1|180495.1|180405.1|180494.2|180404.2|3
1733487490000|2024-12-06 12:18:10|180489.3|180399.3|180484.8|180394.8|180494.6|180404.6|180483.1|180393.1|9
1733487500000|2024-12-06 12:18:20|180478.1|180388.1|180481.9|180391.9|180488.9|180398.9|180478.1|180388.1|5
1733487510000|2024-12-06 12:18:30|180483.3|180393.3|180477.8|180387.8|180487.7|180397.7|180477.8|180387.8|7
1733487530000|2024-12-06 12:18:50|180478.4|180388.4|180479.8|180389.8|180480.5|180390.5|180477.8|180387.8|6
1733487540000|2024-12-06 12:19:00|180476.5|180386.5|180485.6|180395.6|180485.6|180395.6|180476.5|180386.5|4
1733487550000|2024-12-06 12:19:10|180482.9|180392.9|180482.9|180392.9|180485.6|180395.6|180482.9|180392.9|3
1733487560000|2024-12-06 12:19:20|180481.6|180391.6|180489|180399|180494.2|180404.2|180473.4|180383.4|14
1733487570000|2024-12-06 12:19:30|180483.3|180393.3|180456.3|180366.3|180502.7|180412.7|180450.2|180360.2|17
1733487580000|2024-12-06 12:19:40|180452.6|180362.6|180433.6|180343.6|180452.6|180362.6|180424.5|180334.5|16
1733487590000|2024-12-06 12:19:50|180433.4|180343.4|180433.2|180343.2|180433.4|180343.4|180433.2|180343.2|3
1733487600000|2024-12-06 12:20:00|180433.6|180343.6|180433.8|180343.8|180433.8|180343.8|180433.6|180343.6|2
1733487610000|2024-12-06 12:20:10|180437.5|180347.5|180441.2|180351.2|180441.2|180351.2|180436.8|180346.8|3
1733487620000|2024-12-06 12:20:20|180445.2|180355.2|180445.3|180355.3|180445.5|180355.5|180445.2|180355.2|3
1733487630000|2024-12-06 12:20:30|180444.9|180354.9|180444.9|180354.9|180444.9|180354.9|180444.9|180354.9|1
1733487640000|2024-12-06 12:20:40|180445.4|180355.4|180432.3|180342.3|180445.4|180355.4|180432.3|180342.3|5
1733487650000|2024-12-06 12:20:50|180433.7|180343.7|180437.1|180347.1|180441.1|180351.1|180425.6|180335.6|10
1733487660000|2024-12-06 12:21:00|180432.2|180342.2|180428.7|180338.7|180436.5|180346.5|180428.7|180338.7|8
1733487670000|2024-12-06 12:21:10|180432.4|180342.4|180455.1|180365.1|180465.8|180375.8|180432.4|180342.4|8
1733487680000|2024-12-06 12:21:20|180450.9|180360.9|180456.4|180366.4|180456.4|180366.4|180448.2|180358.2|10
1733487690000|2024-12-06 12:21:30|180457.7|180367.7|180457.3|180367.3|180457.7|180367.7|180452.5|180362.5|6
1733487700000|2024-12-06 12:21:40|180457.8|180367.8|180458.4|180368.4|180459.9|180369.9|180457.8|180367.8|5
1733487710000|2024-12-06 12:21:50|180458.3|180368.3|180456.1|180366.1|180473.6|180383.6|180450.4|180360.4|12
1733487720000|2024-12-06 12:22:00|180457|180367|180456.9|180366.9|180457|180367|180456.9|180366.9|2
1733487730000|2024-12-06 12:22:10|180457.3|180367.3|180527.9|180437.9|180534.8|180444.8|180456.9|180366.9|13
1733487740000|2024-12-06 12:22:20|180524.5|180434.5|180528.9|180438.9|180532.4|180442.4|180524.5|180434.5|8
1733487750000|2024-12-06 12:22:30|180529|180439|180528.3|180438.3|180532.3|180442.3|180518.7|180428.7|12
1733487760000|2024-12-06 12:22:40|180528.6|180438.6|180536.6|180446.6|180536.6|180446.6|180528.6|180438.6|6
1733487770000|2024-12-06 12:22:50|180536.2|180446.2|180532.7|180442.7|180538.4|180448.4|180530.4|180440.4|8
1733487780000|2024-12-06 12:23:00|180532.6|180442.6|180523.9|180433.9|180532.6|180442.6|180514.2|180424.2|8
1733487790000|2024-12-06 12:23:10|180524.7|180434.7|180523|180433|180527.6|180437.6|180523|180433|4
1733487800000|2024-12-06 12:23:20|180526.4|180436.4|180527.9|180437.9|180531.7|180441.7|180526.4|180436.4|7
1733487810000|2024-12-06 12:23:30|180527.8|180437.8|180528.8|180438.8|180528.8|180438.8|180527.8|180437.8|3
1733487820000|2024-12-06 12:23:40|180532|180442|180519.2|180429.2|180532.1|180442.1|180514.1|180424.1|9
1733487830000|2024-12-06 12:23:50|180516|180426|180516|180426|180516|180426|180516|180426|1
1733487840000|2024-12-06 12:24:00|180519.4|180429.4|180528.8|180438.8|180528.8|180438.8|180519.4|180429.4|6
1733487850000|2024-12-06 12:24:10|180524.3|180434.3|180536.5|180446.5|180536.5|180446.5|180524.3|180434.3|4
1733487860000|2024-12-06 12:24:20|180532.8|180442.8|180538.8|180448.8|180538.8|180448.8|180527.4|180437.4|8
1733487870000|2024-12-06 12:24:30|180538.9|180448.9|180539.1|180449.1|180541.2|180451.2|180538.9|180448.9|4
1733487880000|2024-12-06 12:24:40|180538.8|180448.8|180539|180449|180539|180449|180538.8|180448.8|3
1733487890000|2024-12-06 12:24:50|180539.1|180449.1|180544.4|180454.4|180551.5|180461.5|180539.1|180449.1|8
1733487900000|2024-12-06 12:25:00|180541.8|180451.8|180528.1|180438.1|180541.8|180451.8|180528.1|180438.1|7
1733487910000|2024-12-06 12:25:10|180527.7|180437.7|180527.3|180437.3|180527.7|180437.7|180526.9|180436.9|4
1733487920000|2024-12-06 12:25:20|180527.9|180437.9|180527.3|180437.3|180527.9|180437.9|180527.1|180437.1|4
1733487930000|2024-12-06 12:25:30|180520.3|180430.3|180519.4|180429.4|180520.3|180430.3|180519.4|180429.4|2
1733487940000|2024-12-06 12:25:40|180516.8|180426.8|180516.7|180426.7|180517.5|180427.5|180516.7|180426.7|3
1733487950000|2024-12-06 12:25:50|180517.2|180427.2|180524.2|180434.2|180524.2|180434.2|180516.7|180426.7|7
1733487960000|2024-12-06 12:26:00|180526.5|180436.5|180525.2|180435.2|180526.7|180436.7|180524.5|180434.5|5
1733487970000|2024-12-06 12:26:10|180525.1|180435.1|180525.5|180435.5|180529.8|180439.8|180522.8|180432.8|6
1733487980000|2024-12-06 12:26:20|180526.1|180436.1|180526.3|180436.3|180526.3|180436.3|180526|180436|3
1733487990000|2024-12-06 12:26:30|180526.1|180436.1|180526|180436|180530.2|180440.2|180517.4|180427.4|10
1733488000000|2024-12-06 12:26:40|180519.1|180429.1|180510.4|180420.4|180519.1|180429.1|180510.4|180420.4|5
1733488010000|2024-12-06 12:26:50|180510.3|180420.3|180486.4|180396.4|180510.3|180420.3|180482.4|180392.4|7
1733488020000|2024-12-06 12:27:00|180503.5|180413.5|180487.9|180397.9|180503.5|180413.5|180486.7|180396.7|15
1733488030000|2024-12-06 12:27:10|180493.3|180403.3|180465.9|180375.9|180498.5|180408.5|180465.9|180375.9|11
1733488040000|2024-12-06 12:27:20|180473.5|180383.5|180467.5|180377.5|180473.5|180383.5|180467.5|180377.5|8
1733488050000|2024-12-06 12:27:30|180466.7|180376.7|180466.1|180376.1|180466.7|180376.7|180462.6|180372.6|6
1733488060000|2024-12-06 12:27:40|180466.5|180376.5|180463.6|180373.6|180466.5|180376.5|180463.6|180373.6|4
1733488070000|2024-12-06 12:27:50|180463.9|180373.9|180484.4|180394.4|180486.6|180396.6|180463.9|180373.9|9
1733488080000|2024-12-06 12:28:00|180474.7|180384.7|180475.2|180385.2|180479.2|180389.2|180469.9|180379.9|6
1733488090000|2024-12-06 12:28:10|180485.2|180395.2|180493|180403|180502.6|180412.6|180479.4|180389.4|9
1733488100000|2024-12-06 12:28:20|180497.3|180407.3|180502.4|180412.4|180502.4|180412.4|180492.1|180402.1|8
1733488110000|2024-12-06 12:28:30|180496.8|180406.8|180500.3|180410.3|180500.4|180410.4|180494.4|180404.4|5
1733488120000|2024-12-06 12:28:40|180500.5|180410.5|180500.3|180410.3|180500.5|180410.5|180500.3|180410.3|3
1733488130000|2024-12-06 12:28:50|180500.4|180410.4|180500.2|180410.2|180500.4|180410.4|180500.2|180410.2|3
1733488140000|2024-12-06 12:29:00|180499.7|180409.7|180501.9|180411.9|180501.9|180411.9|180499.7|180409.7|3
1733488150000|2024-12-06 12:29:10|180504.4|180414.4|180463.9|180373.9|180510.1|180420.1|180456.7|180366.7|9
1733488160000|2024-12-06 12:29:20|180457.2|180367.2|180462.2|180372.2|180467.5|180377.5|180457.2|180367.2|9
1733488170000|2024-12-06 12:29:30|180460.7|180370.7|180460.7|180370.7|180460.7|180370.7|180460.7|180370.7|1
1733488180000|2024-12-06 12:29:40|180462.2|180372.2|180462.7|180372.7|180462.7|180372.7|180457|180367|6
1733488190000|2024-12-06 12:29:50|180465.9|180375.9|180465.2|180375.2|180465.9|180375.9|180459.6|180369.6|3
1733488200000|2024-12-06 12:30:00|180462.9|180372.9|180457.1|180367.1|180462.9|180372.9|180457.1|180367.1|5
1733488210000|2024-12-06 12:30:10|180460.6|180370.6|180448.4|180358.4|180462.9|180372.9|180445.4|180355.4|7
1733488220000|2024-12-06 12:30:20|180452.2|180362.2|180448.3|180358.3|180452.2|180362.2|180444|180354|5
1733488230000|2024-12-06 12:30:30|180444.3|180354.3|180463.8|180373.8|180465.3|180375.3|180438.5|180348.5|11
1733488240000|2024-12-06 12:30:40|180465.7|180375.7|180465.7|180375.7|180465.7|180375.7|180465.7|180375.7|1
1733488250000|2024-12-06 12:30:50|180469.4|180379.4|180474|180384|180477.2|180387.2|180469.4|180379.4|3
1733488280000|2024-12-06 12:31:20|180474.5|180384.5|180474.5|180384.5|180474.5|180384.5|180474.5|180384.5|1
1733488290000|2024-12-06 12:31:30|180462.4|180372.4|180462.4|180372.4|180462.4|180372.4|180462.4|180372.4|1
1733488310000|2024-12-06 12:31:50|180473.8|180383.8|180473.5|180383.5|180473.8|180383.8|180469|180379|6
1733488320000|2024-12-06 12:32:00|180470.3|180380.3|180469.3|180379.3|180473.8|180383.8|180469.3|180379.3|3
1733488330000|2024-12-06 12:32:10|180469|180379|180468.9|180378.9|180476.4|180386.4|180468.9|180378.9|7
1733488340000|2024-12-06 12:32:20|180470.4|180380.4|180472.3|180382.3|180472.3|180382.3|180470.4|180380.4|2
1733488350000|2024-12-06 12:32:30|180470.5|180380.5|180469|180379|180470.5|180380.5|180469|180379|2
1733488360000|2024-12-06 12:32:40|180468.6|180378.6|180462.8|180372.8|180468.6|180378.6|180461.2|180371.2|3
1733488370000|2024-12-06 12:32:50|180462|180372|180462.2|180372.2|180462.2|180372.2|180461.3|180371.3|3
1733488380000|2024-12-06 12:33:00|180461.3|180371.3|180460.7|180370.7|180461.3|180371.3|180460.6|180370.6|4
1733488390000|2024-12-06 12:33:10|180460.6|180370.6|180451.5|180361.5|180460.7|180370.7|180451.5|180361.5|3
1733488400000|2024-12-06 12:33:20|180451.3|180361.3|180456.9|180366.9|180457.8|180367.8|180451.3|180361.3|8
1733488410000|2024-12-06 12:33:30|180457.2|180367.2|180461.7|180371.7|180463.1|180373.1|180457.2|180367.2|5
1733488420000|2024-12-06 12:33:40|180466.6|180376.6|180466.6|180376.6|180466.6|180376.6|180466.6|180376.6|1
1733488430000|2024-12-06 12:33:50|180470.6|180380.6|180470.9|180380.9|180470.9|180380.9|180467.3|180377.3|4
1733488450000|2024-12-06 12:34:10|180474.3|180384.3|180474.3|180384.3|180474.3|180384.3|180474.3|180384.3|1
1733488460000|2024-12-06 12:34:20|180470.8|180380.8|180460.5|180370.5|180470.8|180380.8|180460.5|180370.5|3
1733488470000|2024-12-06 12:34:30|180460|180370|180459.7|180369.7|180460|180370|180459.7|180369.7|2
1733488480000|2024-12-06 12:34:40|180459.8|180369.8|180458.9|180368.9|180460.1|180370.1|180458.9|180368.9|4
1733488490000|2024-12-06 12:34:50|180458.5|180368.5|180449.7|180359.7|180458.5|180368.5|180449.7|180359.7|6
1733488500000|2024-12-06 12:35:00|180451.8|180361.8|180452.7|180362.7|180456.9|180366.9|180451.5|180361.5|5
1733488510000|2024-12-06 12:35:10|180458|180368|180458.1|180368.1|180458.1|180368.1|180458|180368|2
1733488520000|2024-12-06 12:35:20|180457.9|180367.9|180437.4|180347.4|180457.9|180367.9|180437.4|180347.4|7
1733488530000|2024-12-06 12:35:30|180438.8|180348.8|180434.5|180344.5|180450.9|180360.9|180427.5|180337.5|8
1733488550000|2024-12-06 12:35:50|180429.2|180339.2|180442.1|180352.1|180442.8|180352.8|180429.2|180339.2|5
1733488560000|2024-12-06 12:36:00|180440.8|180350.8|180438.6|180348.6|180442.8|180352.8|180434.4|180344.4|14
1733488580000|2024-12-06 12:36:20|180436.1|180346.1|180432.6|180342.6|180436.1|180346.1|180432.6|180342.6|2
1733488600000|2024-12-06 12:36:40|180428.7|180338.7|180431.5|180341.5|180431.5|180341.5|180428.7|180338.7|2
1733488610000|2024-12-06 12:36:50|180433.5|180343.5|180428.4|180338.4|180433.5|180343.5|180423.8|180333.8|4
1733488620000|2024-12-06 12:37:00|180429.1|180339.1|180429.1|180339.1|180429.1|180339.1|180429.1|180339.1|1
1733488630000|2024-12-06 12:37:10|180428.4|180338.4|180432.2|180342.2|180432.2|180342.2|180428.4|180338.4|2
1733488640000|2024-12-06 12:37:20|180433.7|180343.7|180438.5|180348.5|180438.5|180348.5|180432.2|180342.2|4
1733488650000|2024-12-06 12:37:30|180436.2|180346.2|180446.8|180356.8|180446.8|180356.8|180436.2|180346.2|5
1733488660000|2024-12-06 12:37:40|180451|180361|180448.6|180358.6|180451|180361|180446.6|180356.6|5
1733488670000|2024-12-06 12:37:50|180446.6|180356.6|180441.9|180351.9|180446.6|180356.6|180439.1|180349.1|6
1733488680000|2024-12-06 12:38:00|180434.5|180344.5|180436.5|180346.5|180437.1|180347.1|180434.5|180344.5|4
1733488690000|2024-12-06 12:38:10|180436.4|180346.4|180450.4|180360.4|180453.9|180363.9|180436.1|180346.1|12
1733488700000|2024-12-06 12:38:20|180448.1|180358.1|180445.9|180355.9|180451.7|180361.7|180445.9|180355.9|5
1733488710000|2024-12-06 12:38:30|180442.4|180352.4|180438.8|180348.8|180446.5|180356.5|180438.8|180348.8|3
1733488720000|2024-12-06 12:38:40|180443.6|180353.6|180439.6|180349.6|180446.5|180356.5|180439|180349|7
1733488730000|2024-12-06 12:38:50|180437.1|180347.1|180435.6|180345.6|180437.1|180347.1|180435.6|180345.6|3
1733488740000|2024-12-06 12:39:00|180435.5|180345.5|180439.7|180349.7|180445.5|180355.5|180435.5|180345.5|4
1733488750000|2024-12-06 12:39:10|180441.2|180351.2|180445.5|180355.5|180445.5|180355.5|180437.4|180347.4|8
1733488760000|2024-12-06 12:39:20|180444.7|180354.7|180442.6|180352.6|180451|180361|180432.8|180342.8|14
1733488770000|2024-12-06 12:39:30|180446.2|180356.2|180457.1|180367.1|180458.7|180368.7|180446.2|180356.2|5
1733488780000|2024-12-06 12:39:40|180458.7|180368.7|180463.1|180373.1|180468.4|180378.4|180457.1|180367.1|7
1733488790000|2024-12-06 12:39:50|180464.2|180374.2|180462.9|180372.9|180468.1|180378.1|180459.4|180369.4|5
1733488800000|2024-12-06 12:40:00|180468.1|180378.1|180468.1|180378.1|180468.1|180378.1|180468.1|180378.1|1
1733488820000|2024-12-06 12:40:20|180464.2|180374.2|180454|180364|180468.1|180378.1|180454|180364|3
1733488830000|2024-12-06 12:40:30|180453|180363|180453|180363|180453|180363|180453|180363|1
1733488840000|2024-12-06 12:40:40|180452|180362|180463.3|180373.3|180463.3|180373.3|180452|180362|3
1733488850000|2024-12-06 12:40:50|180458.8|180368.8|180466.8|180376.8|180466.8|180376.8|180458.8|180368.8|4
1733488860000|2024-12-06 12:41:00|180467.2|180377.2|180467.2|180377.2|180467.2|180377.2|180462.5|180372.5|4
1733488870000|2024-12-06 12:41:10|180463.6|180373.6|180448.8|180358.8|180463.6|180373.6|180441.8|180351.8|5
1733488880000|2024-12-06 12:41:20|180445.4|180355.4|180452.7|180362.7|180452.7|180362.7|180441.3|180351.3|5
1733488890000|2024-12-06 12:41:30|180452.4|180362.4|180443.5|180353.5|180452.7|180362.7|180443.5|180353.5|3
1733488900000|2024-12-06 12:41:40|180438.6|180348.6|180441.8|180351.8|180446.5|180356.5|180438.3|180348.3|11
1733488910000|2024-12-06 12:41:50|180445|180355|180429.2|180339.2|180445.5|180355.5|180429.2|180339.2|11
1733488920000|2024-12-06 12:42:00|180435.7|180345.7|180429.2|180339.2|180435.7|180345.7|180429.2|180339.2|2
1733488930000|2024-12-06 12:42:10|180435.5|180345.5|180436.7|180346.7|180436.7|180346.7|180429.2|180339.2|5
1733488940000|2024-12-06 12:42:20|180433.7|180343.7|180430.3|180340.3|180440.6|180350.6|180430.3|180340.3|6
1733488950000|2024-12-06 12:42:30|180427.2|180337.2|180402.3|180312.3|180427.2|180337.2|180402.3|180312.3|4
1733488960000|2024-12-06 12:42:40|180402.2|180312.2|180401.6|180311.6|180405.5|180315.5|180401.2|180311.2|5
1733488970000|2024-12-06 12:42:50|180402.8|180312.8|180402|180312|180402.8|180312.8|180401.8|180311.8|4
1733488980000|2024-12-06 12:43:00|180402.6|180312.6|180401.4|180311.4|180402.6|180312.6|180395.4|180305.4|8
1733488990000|2024-12-06 12:43:10|180401.9|180311.9|180401|180311|180401.9|180311.9|180399.8|180309.8|5
1733489000000|2024-12-06 12:43:20|180396.6|180306.6|180402.5|180312.5|180404.3|180314.3|180396.6|180306.6|5
1733489010000|2024-12-06 12:43:30|180402.9|180312.9|180399.6|180309.6|180407|180317|180399.6|180309.6|14
1733489020000|2024-12-06 12:43:40|180404|180314|180403.6|180313.6|180404|180314|180401.5|180311.5|6
1733489030000|2024-12-06 12:43:50|180404|180314|180406|180316|180406|180316|180399|180309|4
1733489040000|2024-12-06 12:44:00|180405.8|180315.8|180402.3|180312.3|180407.8|180317.8|180402.3|180312.3|10
1733489050000|2024-12-06 12:44:10|180402.1|180312.1|180405.4|180315.4|180409|180319|180402|180312|6
1733489060000|2024-12-06 12:44:20|180406.1|180316.1|180428.8|180338.8|180440.4|180350.4|180406.1|180316.1|5
1733489070000|2024-12-06 12:44:30|180429.3|180339.3|180433.7|180343.7|180439.8|180349.8|180429|180339|7
1733489080000|2024-12-06 12:44:40|180433.8|180343.8|180433.7|180343.7|180433.8|180343.8|180433.7|180343.7|2
1733489090000|2024-12-06 12:44:50|180433.3|180343.3|180434.4|180344.4|180434.4|180344.4|180432.8|180342.8|3
1733489100000|2024-12-06 12:45:00|180434.3|180344.3|180460.4|180370.4|180465.9|180375.9|180434.3|180344.3|9
1733489110000|2024-12-06 12:45:10|180461.9|180371.9|180452|180362|180461.9|180371.9|180448.9|180358.9|8
1733489120000|2024-12-06 12:45:20|180454.5|180364.5|180469.5|180379.5|180469.5|180379.5|180454.5|180364.5|6
1733489130000|2024-12-06 12:45:30|180485.9|180395.9|180463.6|180373.6|180485.9|180395.9|180463.3|180373.3|7
1733489140000|2024-12-06 12:45:40|180463.8|180373.8|180458.5|180368.5|180463.8|180373.8|180454.8|180364.8|6
1733489150000|2024-12-06 12:45:50|180462.3|180372.3|180457.2|180367.2|180462.3|180372.3|180457.2|180367.2|2
1733489160000|2024-12-06 12:46:00|180458.1|180368.1|180462.7|180372.7|180462.7|180372.7|180458.1|180368.1|5
1733489170000|2024-12-06 12:46:10|180463.3|180373.3|180466.4|180376.4|180474.3|180384.3|180463.3|180373.3|6
1733489180000|2024-12-06 12:46:20|180465.5|180375.5|180465.3|180375.3|180465.5|180375.5|180465.3|180375.3|2
1733489190000|2024-12-06 12:46:30|180465.7|180375.7|180465.6|180375.6|180465.7|180375.7|180465.4|180375.4|3
1733489200000|2024-12-06 12:46:40|180470.5|180380.5|180458.8|180368.8|180470.5|180380.5|180458.8|180368.8|4
1733489210000|2024-12-06 12:46:50|180458.5|180368.5|180458.1|180368.1|180458.5|180368.5|180458.1|180368.1|2
1733489220000|2024-12-06 12:47:00|180457.5|180367.5|180464.5|180374.5|180473.9|180383.9|180456.5|180366.5|9
1733489230000|2024-12-06 12:47:10|180470.6|180380.6|180494.4|180404.4|180494.9|180404.9|180470.6|180380.6|17
1733489240000|2024-12-06 12:47:20|180488.4|180398.4|180483.6|180393.6|180495.7|180405.7|180483.6|180393.6|7
1733489250000|2024-12-06 12:47:30|180481.6|180391.6|180467.7|180377.7|180482.1|180392.1|180464.8|180374.8|12
1733489260000|2024-12-06 12:47:40|180466.4|180376.4|180467.6|180377.6|180467.6|180377.6|180464.8|180374.8|4
1733489270000|2024-12-06 12:47:50|180466.6|180376.6|180467.7|180377.7|180467.7|180377.7|180466|180376|4
1733489280000|2024-12-06 12:48:00|180467.8|180377.8|180474.9|180384.9|180474.9|180384.9|180467.8|180377.8|3
1733489290000|2024-12-06 12:48:10|180473.6|180383.6|180462.8|180372.8|180473.6|180383.6|180461.9|180371.9|3
1733489300000|2024-12-06 12:48:20|180462.6|180372.6|180465.1|180375.1|180465.1|180375.1|180462.6|180372.6|4
1733489310000|2024-12-06 12:48:30|180466.6|180376.6|180467.6|180377.6|180467.6|180377.6|180465.1|180375.1|4
1733489320000|2024-12-06 12:48:40|180480.4|180390.4|180480.4|180390.4|180482.4|180392.4|180477.3|180387.3|6
1733489330000|2024-12-06 12:48:50|180479.8|180389.8|180482.5|180392.5|180482.5|180392.5|180479.3|180389.3|6
1733489340000|2024-12-06 12:49:00|180485|180395|180503.7|180413.7|180506.7|180416.7|180484.4|180394.4|7
1733489350000|2024-12-06 12:49:10|180504.4|180414.4|180508|180418|180508|180418|180504.2|180414.2|5
1733489360000|2024-12-06 12:49:20|180508.1|180418.1|180510.7|180420.7|180510.7|180420.7|180508|180418|7
1733489370000|2024-12-06 12:49:30|180510.3|180420.3|180516.5|180426.5|180516.5|180426.5|180510.3|180420.3|5
1733489380000|2024-12-06 12:49:40|180521.4|180431.4|180543.1|180453.1|180544.4|180454.4|180521.4|180431.4|8
1733489390000|2024-12-06 12:49:50|180548.4|180458.4|180542|180452|180552.4|180462.4|180542|180452|4
1733489400000|2024-12-06 12:50:00|180547.2|180457.2|180553.7|180463.7|180555.7|180465.7|180547.2|180457.2|8
1733489410000|2024-12-06 12:50:10|180553.9|180463.9|180540.6|180450.6|180553.9|180463.9|180540.6|180450.6|5
1733489420000|2024-12-06 12:50:20|180545.4|180455.4|180538.5|180448.5|180545.4|180455.4|180534.8|180444.8|3
1733489430000|2024-12-06 12:50:30|180543.2|180453.2|180545.1|180455.1|180561.1|180471.1|180543.2|180453.2|9
1733489440000|2024-12-06 12:50:40|180548.2|180458.2|180548.2|180458.2|180548.2|180458.2|180548.2|180458.2|1
1733489450000|2024-12-06 12:50:50|180544.7|180454.7|180548.9|180458.9|180558.9|180468.9|180539.7|180449.7|20
1733489460000|2024-12-06 12:51:00|180543.2|180453.2|180546.3|180456.3|180546.3|180456.3|180543.2|180453.2|2
1733489490000|2024-12-06 12:51:30|180533.7|180443.7|180543.7|180453.7|180543.7|180453.7|180533.7|180443.7|2
1733489500000|2024-12-06 12:51:40|180540.7|180450.7|180542.4|180452.4|180554.6|180464.6|180540.7|180450.7|6
1733489510000|2024-12-06 12:51:50|180546.1|180456.1|180546.2|180456.2|180552.5|180462.5|180546.1|180456.1|3
1733489520000|2024-12-06 12:52:00|180541.9|180451.9|180550.4|180460.4|180557.2|180467.2|180541.9|180451.9|6
1733489530000|2024-12-06 12:52:10|180557.6|180467.6|180542.8|180452.8|180557.6|180467.6|180542.8|180452.8|11
1733489540000|2024-12-06 12:52:20|180545.5|180455.5|180545.5|180455.5|180545.5|180455.5|180545.5|180455.5|1
1733489560000|2024-12-06 12:52:40|180542.5|180452.5|180546.2|180456.2|180546.2|180456.2|180542.5|180452.5|3
1733489570000|2024-12-06 12:52:50|180540.7|180450.7|180531.5|180441.5|180548.5|180458.5|180531.5|180441.5|8
1733489580000|2024-12-06 12:53:00|180528.2|180438.2|180532.8|180442.8|180532.8|180442.8|180528.2|180438.2|2
1733489590000|2024-12-06 12:53:10|180528.2|180438.2|180533.6|180443.6|180545.7|180455.7|180528.2|180438.2|10
1733489600000|2024-12-06 12:53:20|180533.3|180443.3|180533.8|180443.8|180533.8|180443.8|180533.3|180443.3|2
1733489610000|2024-12-06 12:53:30|180533.4|180443.4|180533.2|180443.2|180533.4|180443.4|180533.2|180443.2|2
1733489620000|2024-12-06 12:53:40|180529.3|180439.3|180536.1|180446.1|180543.4|180453.4|180529.3|180439.3|4
1733489630000|2024-12-06 12:53:50|180534.4|180444.4|180536.4|180446.4|180536.4|180446.4|180534.2|180444.2|3
1733489640000|2024-12-06 12:54:00|180533.4|180443.4|180533.7|180443.7|180533.7|180443.7|180529.4|180439.4|4
1733489650000|2024-12-06 12:54:10|180529.4|180439.4|180529.4|180439.4|180529.4|180439.4|180527|180437|5
1733489660000|2024-12-06 12:54:20|180527|180437|180529.4|180439.4|180534.1|180444.1|180527|180437|4
1733489670000|2024-12-06 12:54:30|180543.6|180453.6|180534.3|180444.3|180543.6|180453.6|180534.3|180444.3|3
1733489680000|2024-12-06 12:54:40|180531.1|180441.1|180530.9|180440.9|180531.1|180441.1|180523.4|180433.4|3
1733489690000|2024-12-06 12:54:50|180523|180433|180545.4|180455.4|180545.4|180455.4|180508.4|180418.4|19
1733489700000|2024-12-06 12:55:00|180543|180453|180556|180466|180558.6|180468.6|180536.2|180446.2|17
1733489710000|2024-12-06 12:55:10|180556.1|180466.1|180561.4|180471.4|180565.2|180475.2|180550.9|180460.9|6
1733489720000|2024-12-06 12:55:20|180556.6|180466.6|180561.6|180471.6|180565.1|180475.1|180555.8|180465.8|6
1733489730000|2024-12-06 12:55:30|180556.6|180466.6|180555.1|180465.1|180562.5|180472.5|180555.1|180465.1|6
1733489740000|2024-12-06 12:55:40|180561.2|180471.2|180554.5|180464.5|180566.1|180476.1|180554.5|180464.5|6
1733489750000|2024-12-06 12:55:50|180553.8|180463.8|180553.8|180463.8|180553.8|180463.8|180553.8|180463.8|1
1733489760000|2024-12-06 12:56:00|180561.4|180471.4|180553.3|180463.3|180561.4|180471.4|180553.3|180463.3|4
1733489770000|2024-12-06 12:56:10|180558.9|180468.9|180557.9|180467.9|180564.9|180474.9|180557.6|180467.6|6
1733489780000|2024-12-06 12:56:20|180552.8|180462.8|180557.7|180467.7|180557.7|180467.7|180552.8|180462.8|2
1733489790000|2024-12-06 12:56:30|180552.4|180462.4|180536.6|180446.6|180558.1|180468.1|180536.6|180446.6|8
1733489800000|2024-12-06 12:56:40|180540.6|180450.6|180536.9|180446.9|180540.6|180450.6|180536.6|180446.6|5
1733489820000|2024-12-06 12:57:00|180533|180443|180529.1|180439.1|180538.6|180448.6|180529.1|180439.1|6
1733489830000|2024-12-06 12:57:10|180529.5|180439.5|180479.3|180389.3|180539.9|180449.9|180471.9|180381.9|16
1733489840000|2024-12-06 12:57:20|180479.5|180389.5|180481.8|180391.8|180485.6|180395.6|180479.5|180389.5|5
1733489850000|2024-12-06 12:57:30|180497.1|180407.1|180519.7|180429.7|180522.3|180432.3|180486.3|180396.3|16
1733489860000|2024-12-06 12:57:40|180516.8|180426.8|180531.2|180441.2|180535.7|180445.7|180516.8|180426.8|11
1733489870000|2024-12-06 12:57:50|180530.7|180440.7|180529.3|180439.3|180534.6|180444.6|180529.2|180439.2|16
1733489880000|2024-12-06 12:58:00|180529.2|180439.2|180523.9|180433.9|180544|180454|180523.9|180433.9|16
1733489890000|2024-12-06 12:58:10|180524|180434|180526|180436|180526|180436|180518.5|180428.5|8
1733489900000|2024-12-06 12:58:20|180526.5|180436.5|180525|180435|180526.5|180436.5|180517.5|180427.5|11
1733489910000|2024-12-06 12:58:30|180526.7|180436.7|180533.6|180443.6|180533.6|180443.6|180521.4|180431.4|6
1733489920000|2024-12-06 12:58:40|180528.2|180438.2|180528.5|180438.5|180538.1|180448.1|180528.2|180438.2|15
1733489930000|2024-12-06 12:58:50|180531.5|180441.5|180529.3|180439.3|180536.2|180446.2|180525.6|180435.6|14
1733489940000|2024-12-06 12:59:00|180526.7|180436.7|180522.5|180432.5|180532.8|180442.8|180522|180432|13
1733489950000|2024-12-06 12:59:10|180533.4|180443.4|180528.3|180438.3|180533.4|180443.4|180519|180429|11
1733489960000|2024-12-06 12:59:20|180528|180438|180530.8|180440.8|180534.2|180444.2|180521.1|180431.1|17
1733489970000|2024-12-06 12:59:30|180527.9|180437.9|180533.9|180443.9|180534.6|180444.6|180520.8|180430.8|19
1733489980000|2024-12-06 12:59:40|180539|180449|180533.5|180443.5|180542.4|180452.4|180526.1|180436.1|21
1733489990000|2024-12-06 12:59:50|180533|180443|180526.4|180436.4|180535.8|180445.8|180521.2|180431.2|29
1733490000000|2024-12-06 13:00:00|180519|180429|180517.9|180427.9|180528|180438|180509.8|180419.8|22
1733490010000|2024-12-06 13:00:10|180512.3|180422.3|180520.5|180430.5|180523.9|180433.9|180508.1|180418.1|20
1733490020000|2024-12-06 13:00:20|180505.5|180415.5|180512.3|180422.3|180516.6|180426.6|180505.5|180415.5|11
1733490030000|2024-12-06 13:00:30|180521.7|180431.7|180516|180426|180521.9|180431.9|180516|180426|5
1733490040000|2024-12-06 13:00:40|180520.5|180430.5|180531.4|180441.4|180537.1|180447.1|180520.5|180430.5|15
1733490050000|2024-12-06 13:00:50|180535.4|180445.4|180558.1|180468.1|180572.1|180482.1|180533.9|180443.9|17
1733490060000|2024-12-06 13:01:00|180560.9|180470.9|180565.8|180475.8|180565.8|180475.8|180558|180468|9
1733490070000|2024-12-06 13:01:10|180561.1|180471.1|180560.4|180470.4|180561.1|180471.1|180555.3|180465.3|6
1733490080000|2024-12-06 13:01:20|180559.9|180469.9|180561.4|180471.4|180564.3|180474.3|180559.9|180469.9|5
1733490090000|2024-12-06 13:01:30|180560.3|180470.3|180559.8|180469.8|180561.5|180471.5|180559.8|180469.8|8
1733490100000|2024-12-06 13:01:40|180550|180460|180552|180462|180566.2|180476.2|180547.5|180457.5|7
1733490110000|2024-12-06 13:01:50|180547.5|180457.5|180552|180462|180552|180462|180547.5|180457.5|2
1733490120000|2024-12-06 13:02:00|180556.4|180466.4|180549.1|180459.1|180556.4|180466.4|180543.5|180453.5|11
1733490130000|2024-12-06 13:02:10|180554.4|180464.4|180559.2|180469.2|180559.4|180469.4|180554.4|180464.4|3
1733490140000|2024-12-06 13:02:20|180554.4|180464.4|180549.5|180459.5|180554.4|180464.4|180549.5|180459.5|3
1733490150000|2024-12-06 13:02:30|180554.4|180464.4|180570.9|180480.9|180570.9|180480.9|180554.4|180464.4|6
1733490160000|2024-12-06 13:02:40|180617.1|180527.1|180629.4|180539.4|180638.1|180548.1|180617.1|180527.1|16
1733490170000|2024-12-06 13:02:50|180633.9|180543.9|180633.9|180543.9|180638.3|180548.3|180629.9|180539.9|5
1733490180000|2024-12-06 13:03:00|180638.7|180548.7|180651.5|180561.5|180651.5|180561.5|180633.9|180543.9|8
1733490190000|2024-12-06 13:03:10|180647.3|180557.3|180637.1|180547.1|180647.3|180557.3|180632.7|180542.7|8
1733490200000|2024-12-06 13:03:20|180637.9|180547.9|180635.5|180545.5|180646.5|180556.5|180635.5|180545.5|8
1733490210000|2024-12-06 13:03:30|180634.4|180544.4|180635.7|180545.7|180641.2|180551.2|180634.4|180544.4|5
1733490220000|2024-12-06 13:03:40|180632.9|180542.9|180631.6|180541.6|180633.9|180543.9|180631|180541|6
1733490230000|2024-12-06 13:03:50|180631.9|180541.9|180620.6|180530.6|180631.9|180541.9|180607.7|180517.7|11
1733490240000|2024-12-06 13:04:00|180621.4|180531.4|180626|180536|180626|180536|180621.4|180531.4|3
1733490250000|2024-12-06 13:04:10|180626.1|180536.1|180623.6|180533.6|180626.2|180536.2|180620.1|180530.1|6
1733490260000|2024-12-06 13:04:20|180619.9|180529.9|180629.4|180539.4|180632.2|180542.2|180615.5|180525.5|12
1733490270000|2024-12-06 13:04:30|180623.6|180533.6|180625.9|180535.9|180630.5|180540.5|180623.6|180533.6|10
1733490280000|2024-12-06 13:04:40|180625.1|180535.1|180628.4|180538.4|180628.5|180538.5|180625.1|180535.1|4
1733490290000|2024-12-06 13:04:50|180628.7|180538.7|180628.4|180538.4|180634.1|180544.1|180627.7|180537.7|10
1733490300000|2024-12-06 13:05:00|180623.6|180533.6|180631.7|180541.7|180632|180542|180623.6|180533.6|5
1733490310000|2024-12-06 13:05:10|180631.6|180541.6|180628.8|180538.8|180633.4|180543.4|180627.9|180537.9|4
1733490320000|2024-12-06 13:05:20|180631.5|180541.5|180626.8|180536.8|180631.5|180541.5|180622.9|180532.9|3
1733490330000|2024-12-06 13:05:30|180626.4|180536.4|180626.9|180536.9|180630.2|180540.2|180621.7|180531.7|7
1733490340000|2024-12-06 13:05:40|180625.7|180535.7|180633.6|180543.6|180633.6|180543.6|180625.7|180535.7|3
1733490350000|2024-12-06 13:05:50|180634.1|180544.1|180629.7|180539.7|180634.1|180544.1|180629.7|180539.7|3
1733490360000|2024-12-06 13:06:00|180628.4|180538.4|180628.5|180538.5|180632.6|180542.6|180628|180538|8
1733490370000|2024-12-06 13:06:10|180628.6|180538.6|180634.8|180544.8|180634.8|180544.8|180624|180534|7
1733490380000|2024-12-06 13:06:20|180630.6|180540.6|180634.9|180544.9|180634.9|180544.9|180630.6|180540.6|7
1733490390000|2024-12-06 13:06:30|180630|180540|180630|180540|180630|180540|180629.9|180539.9|3
1733490400000|2024-12-06 13:06:40|180630.2|180540.2|180631.1|180541.1|180631.3|180541.3|180630.2|180540.2|4
1733490410000|2024-12-06 13:06:50|180630.6|180540.6|180630.5|180540.5|180635.4|180545.4|180630.2|180540.2|6
1733490420000|2024-12-06 13:07:00|180634.1|180544.1|180637.8|180547.8|180642.7|180552.7|180634.1|180544.1|7
1733490430000|2024-12-06 13:07:10|180636.7|180546.7|180635.9|180545.9|180642.6|180552.6|180635.7|180545.7|5
1733490440000|2024-12-06 13:07:20|180622.8|180532.8|180630.1|180540.1|180630.1|180540.1|180620.4|180530.4|7
1733490450000|2024-12-06 13:07:30|180630.6|180540.6|180631|180541|180631|180541|180626|180536|4
1733490460000|2024-12-06 13:07:40|180628.9|180538.9|180627.1|180537.1|180631.2|180541.2|180624.5|180534.5|8
1733490470000|2024-12-06 13:07:50|180626.8|180536.8|180625.9|180535.9|180631.6|180541.6|180625|180535|8
1733490480000|2024-12-06 13:08:00|180628.2|180538.2|180637.9|180547.9|180639.3|180549.3|180628.2|180538.2|9
1733490490000|2024-12-06 13:08:10|180637.8|180547.8|180638.2|180548.2|180640.9|180550.9|180637.5|180547.5|7
1733490500000|2024-12-06 13:08:20|180638|180548|180651.5|180561.5|180651.5|180561.5|180638|180548|4
1733490510000|2024-12-06 13:08:30|180651.8|180561.8|180642.8|180552.8|180651.8|180561.8|180642.8|180552.8|6
1733490520000|2024-12-06 13:08:40|180642.9|180552.9|180632.4|180542.4|180642.9|180552.9|180632.4|180542.4|3
1733490530000|2024-12-06 13:08:50|180632|180542|180629.4|180539.4|180647.3|180557.3|180629.4|180539.4|10
1733490540000|2024-12-06 13:09:00|180626.9|180536.9|180633.6|180543.6|180633.6|180543.6|180624.4|180534.4|6
1733490550000|2024-12-06 13:09:10|180628.7|180538.7|180627.8|180537.8|180628.7|180538.7|180627.8|180537.8|3
1733490560000|2024-12-06 13:09:20|180627.5|180537.5|180629.6|180539.6|180632.8|180542.8|180627.5|180537.5|4
1733490570000|2024-12-06 13:09:30|180629.4|180539.4|180639.6|180549.6|180639.6|180549.6|180629.4|180539.4|5
1733490580000|2024-12-06 13:09:40|180636.6|180546.6|180642.1|180552.1|180647.4|180557.4|180628.7|180538.7|10
1733490590000|2024-12-06 13:09:50|180638.4|180548.4|180633.9|180543.9|180638.4|180548.4|180633.9|180543.9|9
1733490600000|2024-12-06 13:10:00|180637.9|180547.9|180637.8|180547.8|180642.2|180552.2|180633.9|180543.9|14
1733490610000|2024-12-06 13:10:10|180642.2|180552.2|180642.8|180552.8|180650.7|180560.7|180642.2|180552.2|12
1733490620000|2024-12-06 13:10:20|180643.1|180553.1|180625.5|180535.5|180643.5|180553.5|180625.5|180535.5|4
1733490630000|2024-12-06 13:10:30|180629.4|180539.4|180621.6|180531.6|180629.8|180539.8|180621.6|180531.6|7
1733490640000|2024-12-06 13:10:40|180621.8|180531.8|180623.2|180533.2|180624.8|180534.8|180621.6|180531.6|11
1733490650000|2024-12-06 13:10:50|180624|180534|180627.9|180537.9|180627.9|180537.9|180624|180534|10
1733490660000|2024-12-06 13:11:00|180626.8|180536.8|180630.6|180540.6|180630.6|180540.6|180626.8|180536.8|10
1733490670000|2024-12-06 13:11:10|180631.1|180541.1|180630.8|180540.8|180631.9|180541.9|180624.4|180534.4|7
1733490680000|2024-12-06 13:11:20|180631.9|180541.9|180628.9|180538.9|180631.9|180541.9|180626.7|180536.7|8
1733490690000|2024-12-06 13:11:30|180629.4|180539.4|180629|180539|180638.2|180548.2|180624.1|180534.1|10
1733490700000|2024-12-06 13:11:40|180629.3|180539.3|180630.4|180540.4|180630.7|180540.7|180628.9|180538.9|8
1733490710000|2024-12-06 13:11:50|180630.2|180540.2|180628.9|180538.9|180630.2|180540.2|180628.7|180538.7|8
1733490720000|2024-12-06 13:12:00|180625.4|180535.4|180629.3|180539.3|180629.4|180539.4|180623.3|180533.3|11
1733490730000|2024-12-06 13:12:10|180628.7|180538.7|180626.5|180536.5|180645.4|180555.4|180626.5|180536.5|12
1733490740000|2024-12-06 13:12:20|180626.3|180536.3|180629.8|180539.8|180629.8|180539.8|180625.3|180535.3|10
1733490750000|2024-12-06 13:12:30|180631.5|180541.5|180625.7|180535.7|180632|180542|180625.4|180535.4|10
1733490760000|2024-12-06 13:12:40|180626.1|180536.1|180624.7|180534.7|180627.4|180537.4|180624.7|180534.7|7
1733490770000|2024-12-06 13:12:50|180623|180533|180625.3|180535.3|180625.3|180535.3|180623|180533|3
1733490780000|2024-12-06 13:13:00|180631.2|180541.2|180632.6|180542.6|180632.6|180542.6|180630.2|180540.2|6
1733490790000|2024-12-06 13:13:10|180633.2|180543.2|180631.7|180541.7|180633.7|180543.7|180631.7|180541.7|6
1733490800000|2024-12-06 13:13:20|180631.4|180541.4|180646.3|180556.3|180646.5|180556.5|180625.8|180535.8|13
1733490810000|2024-12-06 13:13:30|180647|180557|180642|180552|180647.9|180557.9|180635.9|180545.9|18
1733490820000|2024-12-06 13:13:40|180642.3|180552.3|180643|180553|180646|180556|180642.3|180552.3|7
1733490830000|2024-12-06 13:13:50|180642.9|180552.9|180647|180557|180647|180557|180641.9|180551.9|8
1733490840000|2024-12-06 13:14:00|180645.8|180555.8|180628.9|180538.9|180646.4|180556.4|180628.9|180538.9|13
1733490850000|2024-12-06 13:14:10|180628.6|180538.6|180623.8|180533.8|180628.7|180538.7|180623.8|180533.8|7
1733490860000|2024-12-06 13:14:20|180626.1|180536.1|180624.7|180534.7|180628.2|180538.2|180624.3|180534.3|8
1733490870000|2024-12-06 13:14:30|180627.7|180537.7|180625.5|180535.5|180627.7|180537.7|180622.7|180532.7|9
1733490880000|2024-12-06 13:14:40|180626.7|180536.7|180626.9|180536.9|180626.9|180536.9|180625.2|180535.2|4
1733490890000|2024-12-06 13:14:50|180625.3|180535.3|180620.1|180530.1|180625.3|180535.3|180618.3|180528.3|7
1733490900000|2024-12-06 13:15:00|180619.4|180529.4|180618.6|180528.6|180621.2|180531.2|180618.1|180528.1|6
1733490910000|2024-12-06 13:15:10|180620.8|180530.8|180623.6|180533.6|180623.8|180533.8|180620.1|180530.1|8
1733490920000|2024-12-06 13:15:20|180622.9|180532.9|180620.7|180530.7|180623.7|180533.7|180620.7|180530.7|5
1733490930000|2024-12-06 13:15:30|180620.8|180530.8|180619|180529|180620.8|180530.8|180619|180529|7
1733490940000|2024-12-06 13:15:40|180619.2|180529.2|180617.1|180527.1|180619.3|180529.3|180617.1|180527.1|4
1733490950000|2024-12-06 13:15:50|180617.2|180527.2|180628.7|180538.7|180628.7|180538.7|180617|180527|9
1733490960000|2024-12-06 13:16:00|180629.3|180539.3|180617.3|180527.3|180629.3|180539.3|180617.3|180527.3|6
1733490970000|2024-12-06 13:16:10|180616.9|180526.9|180617.2|180527.2|180617.2|180527.2|180616.9|180526.9|2
1733490980000|2024-12-06 13:16:20|180563.2|180473.2|180553.5|180463.5|180563.5|180473.5|180549.5|180459.5|7
1733490990000|2024-12-06 13:16:30|180548.7|180458.7|180549.6|180459.6|180549.6|180459.6|180548.7|180458.7|2
1733491000000|2024-12-06 13:16:40|180547.8|180457.8|180547.8|180457.8|180549.5|180459.5|180547.8|180457.8|3
1733491010000|2024-12-06 13:16:50|180549.5|180459.5|180547.8|180457.8|180549.5|180459.5|180547.8|180457.8|2
1733491020000|2024-12-06 13:17:00|180547.1|180457.1|180547.6|180457.6|180547.6|180457.6|180547.1|180457.1|2
1733491030000|2024-12-06 13:17:10|180549|180459|180547.6|180457.6|180549|180459|180547.6|180457.6|2
1733491040000|2024-12-06 13:17:20|180549|180459|180549|180459|180549|180459|180549|180459|1
1733491050000|2024-12-06 13:17:30|180548.6|180458.6|180565.5|180475.5|180565.5|180475.5|180548.6|180458.6|3
1733491060000|2024-12-06 13:17:40|180563|180473|180563|180473|180563|180473|180563|180473|1
1733491070000|2024-12-06 13:17:50|180557.6|180467.6|180561.1|180471.1|180561.1|180471.1|180557.6|180467.6|2
1733491080000|2024-12-06 13:18:00|180564.3|180474.3|180564.3|180474.3|180564.3|180474.3|180564.3|180474.3|1
1733491090000|2024-12-06 13:18:10|180567.1|180477.1|180578.2|180488.2|180578.2|180488.2|180567.1|180477.1|3
1733491100000|2024-12-06 13:18:20|180573.1|180483.1|180554.9|180464.9|180573.1|180483.1|180554.9|180464.9|3
1733491120000|2024-12-06 13:18:40|180555.9|180465.9|180555.9|180465.9|180557.1|180467.1|180555.9|180465.9|3
1733491130000|2024-12-06 13:18:50|180553.5|180463.5|180537.6|180447.6|180556.7|180466.7|180529.4|180439.4|13
1733491140000|2024-12-06 13:19:00|180535.2|180445.2|180507.8|180417.8|180535.2|180445.2|180506.5|180416.5|7
1733491150000|2024-12-06 13:19:10|180508|180418|180504.6|180414.6|180508|180418|180504.6|180414.6|4
1733491160000|2024-12-06 13:19:20|180504.5|180414.5|180504.6|180414.6|180504.7|180414.7|180504.5|180414.5|3
1733491170000|2024-12-06 13:19:30|180504.7|180414.7|180502.1|180412.1|180504.7|180414.7|180502.1|180412.1|6
1733491180000|2024-12-06 13:19:40|180510.2|180420.2|180510.2|180420.2|180511.1|180421.1|180510.2|180420.2|3
1733491190000|2024-12-06 13:19:50|180510|180420|180497.3|180407.3|180510|180420|180497.3|180407.3|5
1733491200000|2024-12-06 13:20:00|180491.9|180401.9|180493.8|180403.8|180502.6|180412.6|180491.9|180401.9|4
1733491210000|2024-12-06 13:20:10|180493.4|180403.4|180464.6|180374.6|180502.4|180412.4|180461|180371|11
1733491220000|2024-12-06 13:20:20|180464.9|180374.9|180446.1|180356.1|180464.9|180374.9|180446.1|180356.1|6
1733491230000|2024-12-06 13:20:30|180428.1|180338.1|180433.1|180343.1|180434.6|180344.6|180428.1|180338.1|4
1733491240000|2024-12-06 13:20:40|180431.6|180341.6|180435.1|180345.1|180435.7|180345.7|180429.7|180339.7|6
1733491250000|2024-12-06 13:20:50|180461.8|180371.8|180440.6|180350.6|180463.2|180373.2|180433.5|180343.5|6
1733491260000|2024-12-06 13:21:00|180438.7|180348.7|180449.1|180359.1|180456.9|180366.9|180430.6|180340.6|10
1733491270000|2024-12-06 13:21:10|180448.5|180358.5|180465.5|180375.5|180465.6|180375.6|180446.8|180356.8|9
1733491280000|2024-12-06 13:21:20|180463.3|180373.3|180464.5|180374.5|180464.6|180374.6|180463|180373|4
1733491290000|2024-12-06 13:21:30|180459.1|180369.1|180411.6|180321.6|180459.2|180369.2|180411.6|180321.6|8
1733491300000|2024-12-06 13:21:40|180409.9|180319.9|180409.9|180319.9|180409.9|180319.9|180409.9|180319.9|1
1733491310000|2024-12-06 13:21:50|180410.4|180320.4|180410.4|180320.4|180410.4|180320.4|180410.4|180320.4|1
1733491320000|2024-12-06 13:22:00|180411.7|180321.7|180411.7|180321.7|180411.7|180321.7|180409.1|180319.1|4
1733491330000|2024-12-06 13:22:10|180409.5|180319.5|180408.2|180318.2|180412|180322|180408.2|180318.2|3
1733491340000|2024-12-06 13:22:20|180412|180322|180428.6|180338.6|180435.2|180345.2|180412|180322|4
1733491350000|2024-12-06 13:22:30|180423.9|180333.9|180416.4|180326.4|180429.6|180339.6|180416.4|180326.4|9
1733491360000|2024-12-06 13:22:40|180412.4|180322.4|180436.2|180346.2|180436.2|180346.2|180412.4|180322.4|8
1733491370000|2024-12-06 13:22:50|180435|180345|180431.8|180341.8|180435|180345|180431.5|180341.5|4
1733491380000|2024-12-06 13:23:00|180432|180342|180433.3|180343.3|180433.3|180343.3|180432|180342|3
1733491390000|2024-12-06 13:23:10|180427.9|180337.9|180425.4|180335.4|180431.6|180341.6|180423|180333|9
1733491400000|2024-12-06 13:23:20|180417.1|180327.1|180345.5|180255.5|180419.9|180329.9|180345.5|180255.5|8
1733491410000|2024-12-06 13:23:30|180347.7|180257.7|180344.9|180254.9|180349.1|180259.1|180336.9|180246.9|7
1733491420000|2024-12-06 13:23:40|180345.1|180255.1|180345.1|180255.1|180345.1|180255.1|180345.1|180255.1|1
1733491430000|2024-12-06 13:23:50|180345|180255|180349.8|180219.8|180349.8|180256.7|180324.7|180216.3|13
1733491440000|2024-12-06 13:24:00|180354.3|180224.3|180343.1|180253.1|180361|180253.5|180343.1|180219.8|12
1733491450000|2024-12-06 13:24:10|180338.4|180248.4|180358.5|180268.5|180358.5|180268.5|180328.2|180219.6|11
1733491460000|2024-12-06 13:24:20|180357|180267|180360.6|180270.6|180360.6|180270.6|180357|180267|4
1733491470000|2024-12-06 13:24:30|180358.7|180268.7|180388.6|180298.6|180388.6|180298.6|180358.7|180268.7|4
1733491480000|2024-12-06 13:24:40|180387.4|180297.4|180356.7|180266.7|180390.4|180300.4|180356.7|180266.7|6
1733491490000|2024-12-06 13:24:50|180354.3|180264.3|180354.3|180264.3|180354.3|180264.3|180354.3|180264.3|1
1733491500000|2024-12-06 13:25:00|180356.2|180266.2|180357.5|180267.5|180360.6|180270.6|180344.9|180254.9|10
1733491510000|2024-12-06 13:25:10|180355.7|180265.7|180357.5|180267.5|180359.5|180269.5|180355.7|180265.7|3
1733491520000|2024-12-06 13:25:20|180355.2|180265.2|180356.6|180266.6|180356.6|180266.6|180355.2|180265.2|2
1733491530000|2024-12-06 13:25:30|180357.2|180267.2|180356.6|180266.6|180357.2|180267.2|180356.6|180266.6|2
1733491540000|2024-12-06 13:25:40|180360.2|180270.2|180360.2|180270.2|180360.2|180270.2|180360.2|180270.2|1
1733491550000|2024-12-06 13:25:50|180356.6|180266.6|180360.2|180270.2|180360.2|180270.2|180356.6|180266.6|2
1733491560000|2024-12-06 13:26:00|180357.1|180267.1|180355.9|180265.9|180357.1|180267.1|180355|180265|3
1733491570000|2024-12-06 13:26:10|180317.3|180227.3|180294.7|180204.7|180317.3|180227.3|180294.7|180204.7|10
1733491580000|2024-12-06 13:26:20|180293.1|180203.1|180291.3|180201.3|180294.9|180204.9|180291.2|180201.2|7
1733491590000|2024-12-06 13:26:30|180291.1|180201.1|180284.2|180194.2|180301.1|180211.1|180278.4|180188.4|12
1733491600000|2024-12-06 13:26:40|180281.3|180191.3|180289.3|180199.3|180289.3|180199.3|180281.3|180191.3|2
1733491610000|2024-12-06 13:26:50|180291.6|180201.6|180284.2|180194.2|180291.9|180201.9|180282.8|180192.8|6
1733491620000|2024-12-06 13:27:00|180283.6|180193.6|180278.2|180188.2|180283.6|180193.6|180278.1|180188.1|3
1733491630000|2024-12-06 13:27:10|180278.1|180188.1|180284.4|180194.4|180284.4|180194.4|180265.4|180175.4|9
1733491640000|2024-12-06 13:27:20|180277.1|180187.1|180299.4|180209.4|180299.4|180209.4|180277.1|180187.1|3
1733491650000|2024-12-06 13:27:30|180296|180206|180299.4|180209.4|180299.4|180209.4|180296|180206|2
1733491660000|2024-12-06 13:27:40|180296|180206|180296|180206|180296|180206|180296|180206|1
1733491670000|2024-12-06 13:27:50|180299.4|180209.4|180308.2|180218.2|180309.3|180219.3|180299.4|180209.4|6
1733491680000|2024-12-06 13:28:00|180300.5|180210.5|180310.6|180180.6|180310.6|180210.5|180289.4|180180.3|11
1733491690000|2024-12-06 13:28:10|180311.2|180181.2|180310.2|180180.2|180314.1|180184.1|180302.1|180172.1|10
1733491700000|2024-12-06 13:28:20|180311.2|180181.2|180308|180178|180316.2|180186.2|180281.9|180151.9|20
1733491710000|2024-12-06 13:28:30|180298.7|180168.7|180386.5|180256.5|180386.5|180256.5|180298.7|180168.7|19
1733491720000|2024-12-06 13:28:40|180386.7|180256.7|180388.2|180258.2|180388.2|180258.2|180385.7|180255.7|7
1733491730000|2024-12-06 13:28:50|180386.5|180256.5|180398.9|180268.9|180398.9|180268.9|180385.7|180255.7|15
1733491740000|2024-12-06 13:29:00|180385.9|180255.9|180465.4|180231.6|180465.4|180292|180385.9|180231.1|18
1733491750000|2024-12-06 13:29:10|180496.5|180206.3|180420.7|180290.7|180496.5|180317.1|180418.4|180205.6|17
1733491760000|2024-12-06 13:29:20|180426.2|180296.2|180454.6|180324.6|180490.7|180337.3|180426.2|180286.6|23
1733491770000|2024-12-06 13:29:30|180495.7|180293|180508.4|180222.5|180514.2|180293|180474.4|180204.3|9
1733491780000|2024-12-06 13:29:40|180513.1|180217.3|180508.5|180166.5|180527.7|180217.3|180484.9|180166.5|8
1733491790000|2024-12-06 13:29:50|180526.9|180222|180434|180092|180526.9|180222|180434|180092|5
1733491800000|2024-12-06 13:30:00|180384.5|180042.5|180464.6|180122.6|180464.6|180122.6|180208.5|179866.5|5
1733491810000|2024-12-06 13:30:10|180432.2|180090.2|180362.8|180020.8|180432.2|180090.2|180263.5|179981.5|10
1733491820000|2024-12-06 13:30:20|180340.6|179998.6|180285.8|180013|180359.7|180017.7|180276.9|179989.4|7
1733491830000|2024-12-06 13:30:30|180304|179996|180273.3|180001.4|180304|180002.7|180225.4|179982.7|7
1733491840000|2024-12-06 13:30:40|180282.4|180009.6|180364.2|180091.4|180364.2|180091.4|180282.4|180009.6|5
1733491850000|2024-12-06 13:30:50|180349.7|180116.6|180393.8|180088.2|180393.8|180190.2|180320.2|180088.2|16
1733491860000|2024-12-06 13:31:00|180399|180086.6|180289|180027.5|180402.4|180120.9|180283|180014.9|16
1733491870000|2024-12-06 13:31:10|180273|180025.5|180211.5|180006|180277.8|180033|180211.5|180001.3|16
1733491880000|2024-12-06 13:31:20|180207.1|180000|180187.6|179950.3|180217.5|180000|180033.6|179896|14
1733491890000|2024-12-06 13:31:30|180187.9|179959.2|180212|180037|180219.7|180039|180179.8|179959.2|9
1733491900000|2024-12-06 13:31:40|180211|180035|180140.5|180010.5|180234.1|180039.9|180136.4|180006.3|12
1733491910000|2024-12-06 13:31:50|180140.1|180010.1|180181.7|179996|180181.7|180011.2|180139.6|179996|8
1733491920000|2024-12-06 13:32:00|180158|180012|180036.3|179946.3|180158|180013.3|180004.2|179914.2|22
1733491930000|2024-12-06 13:32:10|180035.8|179945.8|179998.9|179868.9|180035.8|179945.8|179996.3|179866.3|12
1733491940000|2024-12-06 13:32:20|179999.1|179869.1|179999.4|179786.3|179999.4|179879.5|179955.5|179786.3|17
1733491950000|2024-12-06 13:32:30|179934.5|179804.5|179905.6|179775.6|179934.5|179804.5|179899.5|179769.5|10
1733491960000|2024-12-06 13:32:40|179907.6|179777.6|179910.2|179780.2|179911.7|179781.7|179906.5|179776.5|11
1733491970000|2024-12-06 13:32:50|179913.2|179783.2|179900.7|179770.7|179913.2|179783.2|179892.7|179762.7|11
1733491980000|2024-12-06 13:33:00|179903.7|179773.7|179834.6|179704.6|179903.7|179773.7|179833|179703|19
1733491990000|2024-12-06 13:33:10|179832.9|179702.9|179736.4|179606.4|179872.7|179742.7|179736.4|179606.4|17
1733492000000|2024-12-06 13:33:20|179738.5|179608.5|179669.8|179539.8|179738.5|179608.5|179605.7|179480.7|20
1733492010000|2024-12-06 13:33:30|179675.9|179545.9|179731.8|179601.8|179748.5|179618.5|179675.9|179545.9|21
1733492020000|2024-12-06 13:33:40|179730.2|179600.2|179786.6|179656.6|179786.6|179656.6|179720.9|179590.9|17
1733492030000|2024-12-06 13:33:50|179784.5|179654.5|179814.3|179684.3|179833.4|179697.9|179782.5|179608.4|26
1733492040000|2024-12-06 13:34:00|179807.7|179677.7|179804.5|179674.5|179816.5|179686.5|179790.2|179660.2|19
1733492050000|2024-12-06 13:34:10|179801|179671|179804.3|179674.3|179811.3|179681.3|179797.1|179667.1|18
1733492060000|2024-12-06 13:34:20|179809.8|179679.8|179838.2|179708.2|179839|179726.6|179801.6|179679.8|17
1733492070000|2024-12-06 13:34:30|179846.6|179716.6|179863.1|179733.1|179863.1|179733.1|179807.9|179677.9|26
1733492080000|2024-12-06 13:34:40|179872.1|179742.1|179903.4|179773.4|179903.4|179800.9|179866.9|179736.9|28
1733492090000|2024-12-06 13:34:50|179904.2|179774.2|179888.1|179758.1|179945.8|179815.8|179888.1|179758.1|33
1733492100000|2024-12-06 13:35:00|179888|179758|179870.9|179780.9|179895.5|179786.3|179859.8|179729.8|21
1733492110000|2024-12-06 13:35:10|179875.3|179785.3|179872|179742|179890.9|179785.3|179865.6|179735.6|19
1733492120000|2024-12-06 13:35:20|179871.5|179741.5|179921.5|179791.5|179931.6|179801.6|179869.3|179739.3|21
1733492130000|2024-12-06 13:35:30|179931.8|179801.8|179900.7|179770.7|179939.8|179809.8|179900.7|179770.7|17
1733492140000|2024-12-06 13:35:40|179903.2|179773.2|179910.4|179780.4|179947.5|179817.5|179874.3|179761.4|27
1733492150000|2024-12-06 13:35:50|179905.1|179775.1|179925.2|179795.2|179937|179807|179905.1|179775.1|22
1733492160000|2024-12-06 13:36:00|179919.5|179789.5|179838.6|179708.6|179927.6|179797.6|179838.6|179708.6|16
1733492170000|2024-12-06 13:36:10|179840.1|179710.1|179811.4|179681.4|179847.2|179717.2|179811.4|179681.4|18
1733492180000|2024-12-06 13:36:20|179803|179673|179738.7|179608.7|179803|179673|179731.1|179601.1|27
1733492190000|2024-12-06 13:36:30|179747.1|179617.1|179744.1|179614.1|179826.6|179629.1|179725|179595|27
1733492200000|2024-12-06 13:36:40|179738.8|179608.8|179764|179634|179776.1|179646.1|179723.2|179593.2|26
1733492210000|2024-12-06 13:36:50|179759.8|179629.8|179723.9|179593.9|179759.8|179629.8|179715.5|179585.5|19
1733492220000|2024-12-06 13:37:00|179732.2|179602.2|179684.7|179554.7|179783.1|179653.1|179684.7|179554.7|30
1733492230000|2024-12-06 13:37:10|179686.1|179556.1|179681|179551|179693.1|179566.1|179638.6|179546.6|25
1733492240000|2024-12-06 13:37:20|179680.7|179550.7|179682.1|179552.1|179682.1|179552.1|179678.3|179548.3|16
1733492250000|2024-12-06 13:37:30|179681.1|179551.1|179681.6|179551.6|179682.2|179552.2|179680.8|179550.8|9
1733492260000|2024-12-06 13:37:40|179682.6|179552.6|179685.3|179555.3|179685.3|179555.3|179681.6|179551.6|10
1733492270000|2024-12-06 13:37:50|179686.5|179556.5|179629.4|179499.4|179692.1|179562.1|179628.4|179498.4|22
1733492280000|2024-12-06 13:38:00|179627.9|179497.9|179636.1|179506.1|179643.2|179513.2|179627.9|179497.9|16
1733492290000|2024-12-06 13:38:10|179633.6|179503.6|179649.7|179519.7|179652.2|179522.2|179630.8|179500.8|22
1733492300000|2024-12-06 13:38:20|179651.3|179521.3|179651.5|179521.5|179660.5|179530.5|179638.8|179508.8|24
1733492310000|2024-12-06 13:38:30|179650.7|179520.7|179637.8|179507.8|179657.2|179527.2|179626.8|179496.8|24
1733492320000|2024-12-06 13:38:40|179638.3|179508.3|179641.8|179551.8|179652.7|179554.8|179628.4|179508.3|22
1733492330000|2024-12-06 13:38:50|179640.9|179550.9|179723.2|179633.2|179744.4|179654.4|179640.8|179550.8|23
1733492340000|2024-12-06 13:39:00|179718.8|179628.8|179707.2|179617.2|179727.4|179637.4|179706.7|179616.7|11
1733492350000|2024-12-06 13:39:10|179703.1|179613.1|179695.4|179605.4|179705.6|179615.6|179661.7|179571.7|14
1733492360000|2024-12-06 13:39:20|179692|179602|179666.9|179576.9|179699.1|179609.1|179664.6|179574.6|23
1733492370000|2024-12-06 13:39:30|179665|179575|179611.1|179521.1|179665|179575|179610.4|179520.4|20
1733492380000|2024-12-06 13:39:40|179611|179521|179643|179553|179647.6|179557.6|179609.7|179519.7|19
1733492390000|2024-12-06 13:39:50|179642.5|179552.5|179625.9|179535.9|179642.5|179552.5|179617.9|179527.9|21
1733492400000|2024-12-06 13:40:00|179625.3|179535.3|179645.5|179555.5|179679.9|179557.6|179625.3|179534.9|20
1733492410000|2024-12-06 13:40:10|179637.2|179547.2|179641.7|179551.7|179652.5|179562.5|179625.1|179535.1|22
1733492420000|2024-12-06 13:40:20|179653.8|179563.8|179652.4|179562.4|179653.8|179563.8|179626.9|179536.9|19
1733492430000|2024-12-06 13:40:30|179640.6|179550.6|179664.2|179574.2|179664.2|179574.2|179635.3|179545.3|14
1733492440000|2024-12-06 13:40:40|179687.5|179597.5|179732.1|179642.1|179765.9|179675.9|179687.5|179574.6|18
1733492450000|2024-12-06 13:40:50|179740.6|179650.6|179749.6|179659.6|179755.7|179665.7|179740.6|179650.6|17
1733492460000|2024-12-06 13:41:00|179741.3|179651.3|179760.5|179670.5|179766|179676|179741.3|179651.3|15
1733492470000|2024-12-06 13:41:10|179762.8|179672.8|179766.1|179676.1|179768.1|179678.1|179757|179667|18
1733492480000|2024-12-06 13:41:20|179768.8|179678.8|179757.5|179667.5|179768.8|179678.8|179756.3|179666.3|8
1733492490000|2024-12-06 13:41:30|179756.6|179666.6|179760.9|179670.9|179766.3|179676.3|179720.2|179630.2|19
1733492500000|2024-12-06 13:41:40|179799.8|179709.8|179774.9|179684.9|179799.8|179709.8|179758.6|179668.6|16
1733492510000|2024-12-06 13:41:50|179774.1|179684.1|179723|179633|179774.1|179684.1|179718.5|179628.5|25
1733492520000|2024-12-06 13:42:00|179725.8|179635.8|179694.6|179604.6|179725.8|179635.8|179690|179600|22
1733492530000|2024-12-06 13:42:10|179695.1|179605.1|179617.8|179527.8|179695.1|179605.1|179617.8|179527.8|22
1733492540000|2024-12-06 13:42:20|179612.8|179522.8|179622.2|179532.2|179626.1|179536.1|179608.9|179518.9|17
1733492550000|2024-12-06 13:42:30|179621.6|179531.6|179606.4|179516.4|179628.5|179538.5|179606.4|179516.4|14
1733492560000|2024-12-06 13:42:40|179603.8|179513.8|179619.7|179529.7|179624.1|179534.1|179602.8|179512.8|18
1733492570000|2024-12-06 13:42:50|179623.8|179533.8|179628.2|179538.2|179628.2|179538.2|179611.8|179521.8|17
1733492580000|2024-12-06 13:43:00|179624.2|179534.2|179631.1|179541.1|179643.3|179553.3|179616.2|179526.2|18
1733492590000|2024-12-06 13:43:10|179636.1|179546.1|179658.1|179568.1|179658.1|179568.1|179631|179541|21
1733492600000|2024-12-06 13:43:20|179660.2|179570.2|179654.3|179564.3|179662.4|179572.4|179650.3|179560.3|7
1733492610000|2024-12-06 13:43:30|179657.3|179567.3|179677.9|179587.9|179704.5|179614.5|179657.3|179567.3|18
1733492620000|2024-12-06 13:43:40|179670.8|179580.8|179665.3|179575.3|179680.9|179590.9|179664.4|179574.4|9
1733492630000|2024-12-06 13:43:50|179671.4|179581.4|179683.2|179593.2|179683.2|179593.2|179625.6|179535.6|22
1733492640000|2024-12-06 13:44:00|179681.6|179591.6|179685.2|179595.2|179688.9|179598.9|179681.6|179591.6|10
1733492650000|2024-12-06 13:44:10|179687|179597|179746.3|179656.3|179747.6|179657.6|179683.5|179593.5|20
1733492660000|2024-12-06 13:44:20|179747.1|179657.1|179743.4|179653.4|179747.3|179657.3|179741.8|179651.8|9
1733492670000|2024-12-06 13:44:30|179743.3|179653.3|179779.4|179689.4|179786.2|179696.2|179735.8|179645.8|18
1733492680000|2024-12-06 13:44:40|179774.9|179684.9|179756.9|179666.9|179774.9|179684.9|179742|179652|15
1733492690000|2024-12-06 13:44:50|179757.3|179667.3|179754.6|179664.6|179757.3|179667.3|179747.1|179657.1|12
1733492700000|2024-12-06 13:45:00|179751.4|179661.4|179759.1|179669.1|179759.1|179669.1|179736.6|179646.6|16
1733492710000|2024-12-06 13:45:10|179750.5|179660.5|179760.7|179670.7|179760.7|179670.7|179749.1|179659.1|13
1733492720000|2024-12-06 13:45:20|179760.9|179670.9|179759.2|179669.2|179761|179671|179759.2|179669.2|6
1733492730000|2024-12-06 13:45:30|179758.3|179668.3|179762|179672|179763.2|179673.2|179758.3|179668.3|6
1733492740000|2024-12-06 13:45:40|179763.2|179673.2|179802.4|179712.4|179805.3|179715.3|179763.2|179673.2|17
1733492750000|2024-12-06 13:45:50|179801.9|179711.9|179841.3|179751.3|179841.3|179751.3|179791.8|179701.8|13
1733492760000|2024-12-06 13:46:00|179835.1|179745.1|179814.8|179724.8|179837.9|179747.9|179809.3|179719.3|14
1733492770000|2024-12-06 13:46:10|179815|179725|179846.8|179756.8|179848.7|179758.7|179814.9|179724.9|11
1733492780000|2024-12-06 13:46:20|179847.6|179757.6|179848|179758|179848|179758|179846.8|179756.8|4
1733492790000|2024-12-06 13:46:30|179847.4|179757.4|179865.7|179775.7|179869.3|179779.3|179847.4|179757.4|11
1733492800000|2024-12-06 13:46:40|179871.1|179781.1|179887.2|179797.2|179896.1|179806.1|179869.9|179779.9|20
1733492810000|2024-12-06 13:46:50|179887.3|179797.3|179881.7|179791.7|179890.6|179800.6|179881.7|179791.7|6
1733492820000|2024-12-06 13:47:00|179882.2|179792.2|179872.5|179782.5|179882.5|179792.5|179868.8|179778.8|12
1733492830000|2024-12-06 13:47:10|179874.5|179784.5|179885.1|179795.1|179890.3|179800.3|179866.8|179776.8|16
1733492840000|2024-12-06 13:47:20|179885.2|179795.2|179872.5|179782.5|179885.2|179795.2|179872.5|179782.5|11
1733492850000|2024-12-06 13:47:30|179878.4|179788.4|179900|179810|179907.5|179817.5|179874|179784|13
1733492860000|2024-12-06 13:47:40|179899.4|179809.4|179894.6|179804.6|179899.4|179809.4|179871.4|179781.4|17
1733492870000|2024-12-06 13:47:50|179894.5|179804.5|179907.1|179817.1|179910.5|179820.5|179894.5|179804.5|13
1733492880000|2024-12-06 13:48:00|179912.8|179822.8|179910.6|179820.6|179912.8|179822.8|179903.9|179813.9|13
1733492890000|2024-12-06 13:48:10|179910.7|179820.7|179903.8|179813.8|179910.7|179820.7|179903.2|179813.2|9
1733492900000|2024-12-06 13:48:20|179898.6|179808.6|179896.1|179806.1|179898.7|179808.7|179896.1|179806.1|9
1733492910000|2024-12-06 13:48:30|179896.4|179806.4|179922.5|179832.5|179932.8|179842.8|179896.4|179806.4|19
1733492920000|2024-12-06 13:48:40|179925.4|179835.4|179909.7|179819.7|179925.4|179835.4|179899.9|179809.9|17
1733492930000|2024-12-06 13:48:50|179914|179824|179917.5|179827.5|179922.6|179832.6|179907.9|179817.9|12
1733492940000|2024-12-06 13:49:00|179912.4|179822.4|179918.2|179828.2|179920.6|179830.6|179912.4|179822.4|10
1733492950000|2024-12-06 13:49:10|179918.5|179828.5|179892.6|179802.6|179918.5|179828.5|179882.8|179792.8|8
1733492960000|2024-12-06 13:49:20|179895.6|179805.6|179880.7|179790.7|179901|179811|179879.6|179789.6|11
1733492970000|2024-12-06 13:49:30|179881.1|179791.1|179896.2|179806.2|179903.5|179813.5|179880.5|179790.5|17
1733492980000|2024-12-06 13:49:40|179899.8|179809.8|179889.8|179799.8|179902.5|179812.5|179881.8|179791.8|10
1733492990000|2024-12-06 13:49:50|179895.8|179805.8|179903.6|179813.6|179925.1|179835.1|179895.6|179805.6|17
1733493000000|2024-12-06 13:50:00|179903.4|179813.4|179903.4|179813.4|179907.2|179817.2|179893.8|179803.8|11
1733493010000|2024-12-06 13:50:10|179902.1|179812.1|179889.9|179799.9|179904|179814|179885.6|179795.6|12
1733493020000|2024-12-06 13:50:20|179889.4|179799.4|179882.1|179792.1|179889.4|179799.4|179882.1|179792.1|6
1733493030000|2024-12-06 13:50:30|179882.4|179792.4|179879.3|179789.3|179884.4|179794.4|179879.3|179789.3|6
1733493040000|2024-12-06 13:50:40|179861.4|179771.4|179849.8|179759.8|179866.9|179776.9|179844.1|179754.1|12
1733493050000|2024-12-06 13:50:50|179857.2|179767.2|179873.3|179783.3|179874.6|179784.6|179857.2|179767.2|14
1733493060000|2024-12-06 13:51:00|179869.7|179779.7|179862.4|179772.4|179878.3|179788.3|179860.6|179770.6|11
1733493070000|2024-12-06 13:51:10|179858.8|179768.8|179859.2|179769.2|179865.5|179775.5|179853.3|179763.3|11
1733493080000|2024-12-06 13:51:20|179861.4|179771.4|179890.7|179800.7|179890.7|179800.7|179861.4|179771.4|19
1733493090000|2024-12-06 13:51:30|179884.9|179794.9|179857.2|179767.2|179884.9|179794.9|179854.6|179764.6|15
1733493100000|2024-12-06 13:51:40|179856.4|179766.4|179849.6|179759.6|179856.4|179766.4|179845.1|179755.1|12
1733493110000|2024-12-06 13:51:50|179845.3|179755.3|179860|179770|179869.3|179779.3|179841.2|179751.2|22
1733493120000|2024-12-06 13:52:00|179854.8|179764.8|179810.8|179720.8|179860.1|179770.1|179796.6|179706.6|22
1733493130000|2024-12-06 13:52:10|179811.3|179721.3|179816.7|179726.7|179826.8|179736.8|179810.8|179720.8|10
1733493140000|2024-12-06 13:52:20|179816.1|179726.1|179791.4|179701.4|179816.1|179726.1|179791.4|179701.4|7
1733493150000|2024-12-06 13:52:30|179788.7|179698.7|179785.6|179695.6|179790.1|179700.1|179764.3|179674.3|13
1733493160000|2024-12-06 13:52:40|179776.4|179686.4|179796.2|179706.2|179796.2|179706.2|179762.6|179672.6|22
1733493170000|2024-12-06 13:52:50|179795.5|179705.5|179792.1|179702.1|179797.7|179707.7|179790.3|179700.3|9
1733493180000|2024-12-06 13:53:00|179784.8|179694.8|179776.7|179686.7|179787.7|179697.7|179764.8|179674.8|16
1733493190000|2024-12-06 13:53:10|179770.9|179680.9|179753.9|179663.9|179772.1|179682.1|179753.9|179663.9|11
1733493200000|2024-12-06 13:53:20|179759.8|179669.8|179810.1|179720.1|179810.1|179720.1|179759.8|179669.8|18
1733493210000|2024-12-06 13:53:30|179815.2|179725.2|179801.9|179711.9|179818.9|179728.9|179801.9|179711.9|10
1733493220000|2024-12-06 13:53:40|179792.4|179702.4|179762|179672|179792.8|179702.8|179754.8|179664.8|13
1733493230000|2024-12-06 13:53:50|179761.5|179671.5|179721|179631|179761.5|179671.5|179720.1|179630.1|12
1733493240000|2024-12-06 13:54:00|179720.3|179630.3|179700|179610|179722.7|179632.7|179700|179610|4
1733493250000|2024-12-06 13:54:10|179700.3|179610.3|179700.3|179610.3|179703.8|179613.8|179693.3|179603.3|14
1733493260000|2024-12-06 13:54:20|179705.3|179615.3|179710.9|179620.9|179710.9|179620.9|179705.3|179615.3|8
1733493270000|2024-12-06 13:54:30|179713.2|179623.2|179697.6|179607.6|179713.2|179623.2|179690.6|179600.6|9
1733493280000|2024-12-06 13:54:40|179699.4|179609.4|179701.5|179611.5|179704.8|179614.8|179694.7|179604.7|16
1733493290000|2024-12-06 13:54:50|179698.5|179608.5|179695.3|179605.3|179699.5|179609.5|179688.6|179598.6|12
1733493300000|2024-12-06 13:55:00|179694.3|179604.3|179623.9|179533.9|179694.3|179604.3|179622.2|179532.2|17
1733493310000|2024-12-06 13:55:10|179621|179531|179630.9|179540.9|179630.9|179540.9|179619.7|179529.7|7
1733493320000|2024-12-06 13:55:20|179634.3|179544.3|179630.4|179540.4|179639|179549|179622.8|179532.8|21
1733493330000|2024-12-06 13:55:30|179628.1|179538.1|179692.2|179602.2|179709.4|179619.4|179628.1|179538.1|21
1733493340000|2024-12-06 13:55:40|179698.9|179608.9|179723.8|179633.8|179723.8|179633.8|179696.5|179606.5|13
1733493350000|2024-12-06 13:55:50|179723.2|179633.2|179736.2|179646.2|179739.8|179649.8|179719.5|179629.5|12
1733493360000|2024-12-06 13:56:00|179747.7|179657.7|179783.9|179693.9|179792.3|179702.3|179743.6|179653.6|19
1733493370000|2024-12-06 13:56:10|179786.6|179696.6|179815.3|179725.3|179821.8|179731.8|179786.6|179696.6|15
1733493380000|2024-12-06 13:56:20|179815.2|179725.2|179827.3|179737.3|179827.7|179737.7|179815.2|179725.2|9
1733493390000|2024-12-06 13:56:30|179831.2|179741.2|179755.8|179665.8|179831.2|179741.2|179745.2|179655.2|15
1733493400000|2024-12-06 13:56:40|179751.7|179661.7|179770.9|179680.9|179775|179685|179748.9|179658.9|10
1733493410000|2024-12-06 13:56:50|179772.2|179682.2|179807.8|179717.8|179807.8|179717.8|179772.2|179682.2|10
1733493420000|2024-12-06 13:57:00|179810|179720|179814.8|179724.8|179817.1|179727.1|179784.6|179694.6|26
1733493430000|2024-12-06 13:57:10|179814.3|179724.3|179746.1|179656.1|179814.3|179724.3|179746.1|179656.1|14
1733493440000|2024-12-06 13:57:20|179743|179653|179689.9|179599.9|179748.6|179658.6|179682.4|179592.4|21
1733493450000|2024-12-06 13:57:30|179690.9|179600.9|179694.4|179604.4|179698.2|179608.2|179668.6|179578.6|19
1733493460000|2024-12-06 13:57:40|179694.7|179604.7|179683.9|179593.9|179719.5|179629.5|179679.3|179589.3|13
1733493470000|2024-12-06 13:57:50|179683.7|179593.7|179671.2|179581.2|179683.7|179593.7|179660.3|179570.3|22
1733493480000|2024-12-06 13:58:00|179664.8|179574.8|179663.8|179573.8|179672.6|179582.6|179660.9|179570.9|15
1733493490000|2024-12-06 13:58:10|179664.3|179574.3|179661.5|179571.5|179664.3|179574.3|179657.8|179567.8|6
1733493500000|2024-12-06 13:58:20|179665|179575|179664.4|179574.4|179665|179575|179657.7|179567.7|7
1733493510000|2024-12-06 13:58:30|179663.3|179573.3|179686.3|179596.3|179693|179603|179662|179572|14
1733493520000|2024-12-06 13:58:40|179677.7|179587.7|179679.2|179589.2|179689.4|179599.4|179665.7|179575.7|17
1733493530000|2024-12-06 13:58:50|179679.3|179589.3|179685.8|179595.8|179685.8|179595.8|179679.3|179589.3|8
1733493540000|2024-12-06 13:59:00|179685.3|179595.3|179675.6|179585.6|179690.2|179600.2|179672.3|179582.3|11
1733493550000|2024-12-06 13:59:10|179673.3|179583.3|179679.5|179589.5|179687.2|179597.2|179671.9|179581.9|17
1733493560000|2024-12-06 13:59:20|179676|179586|179679.5|179589.5|179682.4|179592.4|179673.8|179583.8|11
1733493570000|2024-12-06 13:59:30|179691.1|179601.1|179683.6|179593.6|179691.1|179601.1|179675.7|179585.7|15
1733493580000|2024-12-06 13:59:40|179678.6|179588.6|179675.8|179585.8|179684.2|179594.2|179675.8|179585.8|10
1733493590000|2024-12-06 13:59:50|179672.4|179582.4|179677.4|179587.4|179686|179596|179671.9|179581.9|15
1733493600000|2024-12-06 14:00:00|179673.2|179583.2|179689.1|179599.1|179721.4|179631.4|179673.2|179583.2|23
1733493610000|2024-12-06 14:00:10|179690|179600|179679.7|179589.7|179690|179600|179676.9|179586.9|22
1733493620000|2024-12-06 14:00:20|179679.1|179589.1|179654.7|179564.7|179682.6|179592.6|179650.8|179560.8|12
1733493630000|2024-12-06 14:00:30|179654.8|179564.8|179657.8|179567.8|179657.8|179567.8|179642.3|179552.3|11
1733493640000|2024-12-06 14:00:40|179657.6|179567.6|179652|179562|179657.9|179567.9|179649.8|179559.8|12
1733493650000|2024-12-06 14:00:50|179652.8|179562.8|179654.1|179564.1|179654.4|179564.4|179652.8|179562.8|6
1733493660000|2024-12-06 14:01:00|179651.4|179561.4|179652.8|179562.8|179653.3|179563.3|179650.6|179560.6|9
1733493670000|2024-12-06 14:01:10|179650.6|179560.6|179648.3|179558.3|179650.9|179560.9|179645.4|179555.4|9
1733493680000|2024-12-06 14:01:20|179650.9|179560.9|179655|179565|179659.8|179569.8|179650.9|179560.9|8
1733493690000|2024-12-06 14:01:30|179654.6|179564.6|179662.2|179572.2|179672.9|179582.9|179654.6|179564.6|13
1733493700000|2024-12-06 14:01:40|179658.5|179568.5|179653.8|179563.8|179658.5|179568.5|179651.1|179561.1|7
1733493710000|2024-12-06 14:01:50|179657.1|179567.1|179658.4|179568.4|179663.5|179573.5|179655.3|179565.3|10
1733493720000|2024-12-06 14:02:00|179653.7|179563.7|179657.5|179567.5|179661.3|179571.3|179653.7|179563.7|8
1733493730000|2024-12-06 14:02:10|179658|179568|179663.1|179573.1|179672|179582|179657.6|179567.6|10
1733493740000|2024-12-06 14:02:20|179658.3|179568.3|179647.7|179557.7|179658.3|179568.3|179647.7|179557.7|16
1733493750000|2024-12-06 14:02:30|179647.2|179557.2|179658.6|179568.6|179658.6|179568.6|179645.4|179555.4|18
1733493760000|2024-12-06 14:02:40|179656.8|179566.8|179659.5|179569.5|179659.5|179569.5|179650.3|179560.3|9
1733493770000|2024-12-06 14:02:50|179658.1|179568.1|179672.9|179582.9|179672.9|179582.9|179658.1|179568.1|10
1733493780000|2024-12-06 14:03:00|179674.7|179584.7|179703.3|179613.3|179707.4|179617.4|179674.7|179584.7|15
1733493790000|2024-12-06 14:03:10|179704.3|179614.3|179696.9|179606.9|179718.7|179628.7|179696.9|179606.9|12
1733493800000|2024-12-06 14:03:20|179700.7|179610.7|179680.1|179590.1|179706|179616|179656.5|179566.5|23
1733493810000|2024-12-06 14:03:30|179677.3|179587.3|179676.5|179586.5|179677.3|179587.3|179663.2|179573.2|12
1733493820000|2024-12-06 14:03:40|179678.8|179588.8|179679.1|179589.1|179690.6|179600.6|179674.7|179584.7|15
1733493830000|2024-12-06 14:03:50|179681.8|179591.8|179654.7|179564.7|179681.8|179591.8|179653.6|179563.6|16
1733493840000|2024-12-06 14:04:00|179661.4|179571.4|179663.1|179573.1|179668|179578|179655|179565|10
1733493850000|2024-12-06 14:04:10|179663.8|179573.8|179662.6|179572.6|179669.8|179579.8|179652.6|179562.6|17
1733493860000|2024-12-06 14:04:20|179657.8|179567.8|179661.7|179571.7|179662.9|179572.9|179652.9|179562.9|13
1733493870000|2024-12-06 14:04:30|179662.3|179572.3|179662.1|179572.1|179672.1|179582.1|179653|179563|11
1733493880000|2024-12-06 14:04:40|179667.8|179577.8|179663.4|179573.4|179667.8|179577.8|179653.5|179563.5|17
1733493890000|2024-12-06 14:04:50|179665.1|179575.1|179663.9|179573.9|179665.1|179575.1|179653|179563|17
1733493900000|2024-12-06 14:05:00|179663.3|179573.3|179664.7|179574.7|179672.3|179582.3|179654.9|179564.9|18
1733493910000|2024-12-06 14:05:10|179659.7|179569.7|179669.4|179579.4|179683|179593|179659.7|179569.7|16
1733493920000|2024-12-06 14:05:20|179672.5|179582.5|179666.5|179576.5|179678.1|179588.1|179665.9|179575.9|11
1733493930000|2024-12-06 14:05:30|179670.2|179580.2|179663.7|179573.7|179672.2|179582.2|179663.7|179573.7|10
1733493940000|2024-12-06 14:05:40|179663.2|179573.2|179669.2|179579.2|179669.5|179579.5|179663.2|179573.2|7
1733493950000|2024-12-06 14:05:50|179669.4|179579.4|179708.1|179618.1|179714.7|179624.7|179666.9|179576.9|20
1733493960000|2024-12-06 14:06:00|179707.6|179617.6|179712.4|179622.4|179714.1|179624.1|179707.6|179617.6|8
1733493970000|2024-12-06 14:06:10|179709.1|179619.1|179711.2|179621.2|179711.2|179621.2|179706|179616|6
1733493980000|2024-12-06 14:06:20|179714.6|179624.6|179705.1|179615.1|179718.2|179628.2|179705.1|179615.1|7
1733493990000|2024-12-06 14:06:30|179708|179618|179711.9|179621.9|179711.9|179621.9|179704.1|179614.1|6
1733494000000|2024-12-06 14:06:40|179708.9|179618.9|179713.5|179623.5|179716.4|179626.4|179708.9|179618.9|8
1733494010000|2024-12-06 14:06:50|179717.8|179627.8|179787.8|179697.8|179795.6|179705.6|179717.8|179627.8|16
1733494020000|2024-12-06 14:07:00|179782.1|179692.1|179794.3|179704.3|179801.1|179711.1|179762.8|179672.8|17
1733494030000|2024-12-06 14:07:10|179803.4|179713.4|179849|179759|179875.7|179785.7|179793.9|179703.9|10
1733494040000|2024-12-06 14:07:20|179852.9|179762.9|179884.7|179794.7|179885|179795|179843.7|179753.7|26
1733494050000|2024-12-06 14:07:30|179886.9|179796.9|179902.4|179812.4|179906.6|179816.6|179884.1|179794.1|17
1733494060000|2024-12-06 14:07:40|179920|179830|179954.5|179864.5|179975.5|179885.5|179920|179830|25
1733494070000|2024-12-06 14:07:50|179957.3|179867.3|179935.2|179845.2|179960|179870|179935.2|179845.2|24
1733494080000|2024-12-06 14:08:00|179933.6|179843.6|179918.6|179828.6|179933.6|179843.6|179898.6|179808.6|17
1733494090000|2024-12-06 14:08:10|179907.3|179817.3|179908|179818|179929.2|179839.2|179907.3|179817.3|21
1733494100000|2024-12-06 14:08:20|179898|179808|179903.1|179813.1|179908.7|179818.7|179898|179808|12
1733494110000|2024-12-06 14:08:30|179902.9|179812.9|179934.9|179844.9|179934.9|179844.9|179902.8|179812.8|16
1733494120000|2024-12-06 14:08:40|179934|179844|179902.1|179812.1|179934|179844|179900.6|179810.6|10
1733494130000|2024-12-06 14:08:50|179902.6|179812.6|179918.4|179828.4|179925.4|179835.4|179902.6|179812.6|17
1733494140000|2024-12-06 14:09:00|179908.3|179818.3|179913.8|179823.8|179923.1|179833.1|179907.4|179817.4|15
1733494150000|2024-12-06 14:09:10|179920.5|179830.5|179930.9|179840.9|179935.7|179845.7|179911.6|179821.6|17
1733494160000|2024-12-06 14:09:20|179931|179841|179929.3|179839.3|179937.6|179847.6|179927.9|179837.9|9
1733494170000|2024-12-06 14:09:30|179929|179839|179941.7|179851.7|179955.1|179865.1|179929|179839|16
1733494180000|2024-12-06 14:09:40|179935.7|179845.7|179936.9|179846.9|179953.1|179863.1|179926|179836|21
1733494190000|2024-12-06 14:09:50|179945.4|179855.4|179923.3|179833.3|179951.8|179861.8|179923.3|179833.3|14
1733494200000|2024-12-06 14:10:00|179920.9|179830.9|179925.6|179835.6|179928|179838|179900.7|179810.7|18
1733494210000|2024-12-06 14:10:10|179925.1|179835.1|179946|179856|179947|179857|179923|179833|23
1733494220000|2024-12-06 14:10:20|179941.5|179851.5|179961.3|179871.3|179965|179875|179941.5|179851.5|15
1733494230000|2024-12-06 14:10:30|179961|179871|179961.6|179871.6|179962.8|179872.8|179959.1|179869.1|13
1733494240000|2024-12-06 14:10:40|179961.5|179871.5|180007.9|179917.9|180008.4|179918.4|179961.5|179871.5|9
1733494250000|2024-12-06 14:10:50|180008.5|179918.5|179994.2|179904.2|180008.5|179918.5|179994.2|179904.2|8
1733494260000|2024-12-06 14:11:00|179997.1|179907.1|180059.1|179969.1|180063.4|179973.4|179993.6|179903.6|22
1733494270000|2024-12-06 14:11:10|180061.8|179971.8|180065.8|179975.8|180076.9|179986.9|180055.9|179965.9|26
1733494280000|2024-12-06 14:11:20|180066.3|179976.3|180068|179978|180075.9|179985.9|180052.1|179962.1|31
1733494290000|2024-12-06 14:11:30|180067.7|179977.7|180072.1|179982.1|180080.7|179990.7|180060.7|179970.7|23
1733494300000|2024-12-06 14:11:40|180073.8|179983.8|180086.8|179996.8|180090.8|180000.8|180065.5|179975.5|19
1733494310000|2024-12-06 14:11:50|180080.8|179990.8|180078.7|179988.7|180111.9|180021.9|180075.2|179985.2|31
1733494320000|2024-12-06 14:12:00|180071.5|179981.5|180040|179950|180078.5|179988.5|180035.4|179945.4|28
1733494330000|2024-12-06 14:12:10|180042.9|179952.9|180045.5|179955.5|180045.5|179955.5|180021.1|179931.1|22
1733494340000|2024-12-06 14:12:20|180045.6|179955.6|179975.2|179885.2|180045.8|179955.8|179975.2|179885.2|26
1733494350000|2024-12-06 14:12:30|179975.6|179885.6|179984.7|179894.7|179984.7|179894.7|179974.8|179884.8|11
1733494360000|2024-12-06 14:12:40|179980.9|179890.9|179976.7|179886.7|179993.2|179903.2|179976.7|179886.7|17
1733494370000|2024-12-06 14:12:50|179965.1|179875.1|179934.6|179844.6|179968.7|179878.7|179934.6|179844.6|14
1733494380000|2024-12-06 14:13:00|179933.6|179843.6|179913.7|179823.7|179942.9|179852.9|179902.6|179812.6|20
1733494390000|2024-12-06 14:13:10|179913.4|179823.4|179894.3|179804.3|179913.4|179823.4|179881.8|179791.8|16
1733494400000|2024-12-06 14:13:20|179894.6|179804.6|179878.7|179788.7|179894.6|179804.6|179874.8|179784.8|12
1733494410000|2024-12-06 14:13:30|179881|179791|179891|179801|179894.6|179804.6|179881|179791|11
1733494420000|2024-12-06 14:13:40|179891.1|179801.1|179907.5|179817.5|179910.9|179820.9|179879.8|179789.8|15
1733494430000|2024-12-06 14:13:50|179908|179818|179903.5|179813.5|179911|179821|179903.5|179813.5|8
1733494440000|2024-12-06 14:14:00|179903.7|179813.7|179902.9|179812.9|179905.3|179815.3|179898.5|179808.5|14
1733494450000|2024-12-06 14:14:10|179906.8|179816.8|179899.8|179809.8|179910.2|179820.2|179899.8|179809.8|18
1733494460000|2024-12-06 14:14:20|179903.9|179813.9|179905|179815|179907.5|179817.5|179903.9|179813.9|9
1733494470000|2024-12-06 14:14:30|179904.6|179814.6|179907|179817|179948.6|179858.6|179902.1|179812.1|20
1733494480000|2024-12-06 14:14:40|179911.5|179821.5|179909.1|179819.1|179919.7|179829.7|179900.3|179810.3|11
1733494490000|2024-12-06 14:14:50|179907.6|179817.6|179913.7|179823.7|179916.7|179826.7|179906.2|179816.2|12
1733494500000|2024-12-06 14:15:00|179910.1|179820.1|179977.2|179887.2|180006.7|179916.7|179908.1|179818.1|24
1733494510000|2024-12-06 14:15:10|179980.8|179890.8|180007.8|179917.8|180007.8|179917.8|179970.4|179880.4|25
1733494520000|2024-12-06 14:15:20|180019.3|179929.3|180024.2|179934.2|180039.4|179949.4|180019.3|179929.3|27
1733494530000|2024-12-06 14:15:30|180017.4|179927.4|180018|179928|180034.2|179944.2|180003.9|179913.9|27
1733494540000|2024-12-06 14:15:40|180019.5|179929.5|180016.5|179926.5|180021.2|179931.2|180004.5|179914.5|19
1733494550000|2024-12-06 14:15:50|180018|179928|179982.1|179892.1|180020.3|179930.3|179982.1|179892.1|22
1733494560000|2024-12-06 14:16:00|179984.6|179894.6|179998.7|179908.7|180002.4|179912.4|179981.9|179891.9|25
1733494570000|2024-12-06 14:16:10|179999.4|179909.4|179983.9|179893.9|179999.4|179909.4|179976.8|179886.8|18
1733494580000|2024-12-06 14:16:20|179979.1|179889.1|179946.5|179856.5|179989.1|179899.1|179946.5|179856.5|17
1733494590000|2024-12-06 14:16:30|179944.9|179854.9|179935.5|179845.5|179954.3|179864.3|179931.5|179841.5|8
1733494600000|2024-12-06 14:16:40|179940.2|179850.2|179920.1|179830.1|179943.5|179853.5|179917.4|179827.4|17
1733494610000|2024-12-06 14:16:50|179919.8|179829.8|179923.9|179833.9|179926.5|179836.5|179919.8|179829.8|6
1733494620000|2024-12-06 14:17:00|179924.5|179834.5|179907.1|179817.1|179924.5|179834.5|179907.1|179817.1|11
1733494630000|2024-12-06 14:17:10|179903.4|179813.4|179914.7|179824.7|179915.3|179825.3|179903.2|179813.2|13
1733494640000|2024-12-06 14:17:20|179925.8|179835.8|179926.7|179836.7|179928.5|179838.5|179922|179832|8
1733494650000|2024-12-06 14:17:30|179915.3|179825.3|179928.3|179838.3|179929.4|179839.4|179913.4|179823.4|16
1733494660000|2024-12-06 14:17:40|179929.6|179839.6|179917.3|179827.3|179929.6|179839.6|179911.3|179821.3|10
1733494670000|2024-12-06 14:17:50|179917|179827|179905|179815|179917|179827|179901.4|179811.4|11
1733494680000|2024-12-06 14:18:00|179908.2|179818.2|179890.3|179800.3|179908.2|179818.2|179890.3|179800.3|13
1733494690000|2024-12-06 14:18:10|179886|179796|179851.9|179761.9|179886|179796|179843.3|179753.3|10
1733494700000|2024-12-06 14:18:20|179851.5|179761.5|179881|179791|179881|179791|179836|179746|20
1733494710000|2024-12-06 14:18:30|179882.1|179792.1|179917.6|179827.6|179920.1|179830.1|179882.1|179792.1|9
1733494720000|2024-12-06 14:18:40|179919.2|179829.2|179912.1|179822.1|179939.5|179849.5|179912.1|179822.1|14
1733494730000|2024-12-06 14:18:50|179910.6|179820.6|179923|179833|179923.8|179833.8|179904.6|179814.6|18
1733494740000|2024-12-06 14:19:00|179922|179832|179987.8|179897.8|179987.8|179897.8|179922|179832|7
1733494750000|2024-12-06 14:19:10|179995.2|179905.2|179994.9|179904.9|180010.4|179920.4|179993.7|179903.7|20
1733494760000|2024-12-06 14:19:20|179989.9|179899.9|180016.7|179926.7|180020|179930|179982.2|179892.2|19
1733494770000|2024-12-06 14:19:30|180018.1|179928.1|180036.6|179946.6|180036.6|179946.6|179999.4|179909.4|14
1733494780000|2024-12-06 14:19:40|180034.5|179944.5|180001.8|179911.8|180034.5|179944.5|179994.3|179904.3|14
1733494790000|2024-12-06 14:19:50|179998.8|179908.8|179953|179863|180002.1|179912.1|179947.2|179857.2|22
1733494800000|2024-12-06 14:20:00|179947.8|179857.8|179967.5|179877.5|179977.4|179887.4|179947.8|179857.8|13
1733494810000|2024-12-06 14:20:10|179966.3|179876.3|179975.3|179885.3|179980.4|179890.4|179964.2|179874.2|14
1733494820000|2024-12-06 14:20:20|179983.4|179893.4|179999.8|179909.8|180004.5|179914.5|179982.8|179892.8|11
1733494830000|2024-12-06 14:20:30|179999.9|179909.9|180075.6|179985.6|180075.6|179985.6|179999.9|179909.9|13
1733494840000|2024-12-06 14:20:40|180081.1|179991.1|180091.3|180001.3|180091.3|180001.3|180068.9|179978.9|21
1733494850000|2024-12-06 14:20:50|180089.2|179999.2|180108.2|180018.2|180145.1|180055.1|180089.2|179999.2|13
1733494860000|2024-12-06 14:21:00|180086.9|179996.9|180099.9|180009.9|180100.8|180010.8|180086.2|179996.2|16
1733494870000|2024-12-06 14:21:10|180098.6|180008.6|180072.7|179982.7|180098.6|180008.6|180072.7|179982.7|21
1733494880000|2024-12-06 14:21:20|180075.9|179985.9|180020.2|179930.2|180093.4|179985.9|180019.6|179929.6|18
1733494890000|2024-12-06 14:21:30|180020.8|179930.8|180004.8|179914.8|180040.1|179950.1|179986.8|179896.8|16
1733494900000|2024-12-06 14:21:40|180014.2|179924.2|179991.3|179901.3|180034.7|179944.7|179991.3|179901.3|20
1733494910000|2024-12-06 14:21:50|179990.3|179900.3|179979.8|179889.8|179996.6|179906.6|179971.9|179881.9|23
1733494920000|2024-12-06 14:22:00|179987.1|179897.1|180018.6|179928.6|180032.1|179942.1|179987.1|179897.1|21
1733494930000|2024-12-06 14:22:10|180037.7|179947.7|179992|179902|180037.7|179947.7|179992|179902|11
1733494940000|2024-12-06 14:22:20|179989.4|179899.4|179979.4|179889.4|179989.4|179899.4|179969.1|179879.1|19
1733494950000|2024-12-06 14:22:30|179978.7|179888.7|179977.7|179887.7|179990.6|179900.6|179973.9|179883.9|14
1733494960000|2024-12-06 14:22:40|179977.8|179887.8|179978.2|179888.2|179992.8|179902.8|179976.5|179886.5|17
1733494970000|2024-12-06 14:22:50|179977.9|179887.9|179983.3|179893.3|179984.9|179894.9|179969.3|179879.3|13
1733494980000|2024-12-06 14:23:00|179986.3|179896.3|179957.2|179867.2|179986.3|179896.3|179949|179859|18
1733494990000|2024-12-06 14:23:10|179956.5|179866.5|179978.5|179888.5|179980.5|179890.5|179953.5|179863.5|11
1733495000000|2024-12-06 14:23:20|179978|179888|179971.6|179881.6|179988.1|179898.1|179967.3|179877.3|14
1733495010000|2024-12-06 14:23:30|179972.3|179882.3|179992.8|179902.8|179999|179909|179972.3|179882.3|14
1733495020000|2024-12-06 14:23:40|179993.6|179903.6|179983.1|179893.1|179996.5|179906.5|179983.1|179893.1|5
1733495030000|2024-12-06 14:23:50|179976.3|179886.3|179976|179886|179980.9|179890.9|179971.5|179881.5|11
1733495040000|2024-12-06 14:24:00|179979.3|179889.3|179992|179902|179992|179902|179974.6|179884.6|13
1733495050000|2024-12-06 14:24:10|179991.6|179901.6|180030.5|179940.5|180037.6|179947.6|179991.6|179901.6|20
1733495060000|2024-12-06 14:24:20|180033.5|179943.5|179978.8|179888.8|180037|179947|179974.4|179884.4|20
1733495070000|2024-12-06 14:24:30|179978.9|179888.9|179962.2|179872.2|179978.9|179888.9|179958.3|179868.3|10
1733495080000|2024-12-06 14:24:40|179956.3|179866.3|179959.1|179869.1|179967.9|179877.9|179956.3|179866.3|12
1733495090000|2024-12-06 14:24:50|179961.8|179871.8|179963.4|179873.4|179969.2|179879.2|179959.1|179869.1|7
1733495100000|2024-12-06 14:25:00|179960.2|179870.2|179964.6|179874.6|179980.9|179890.9|179960.2|179870.2|12
1733495110000|2024-12-06 14:25:10|179967.1|179877.1|179962.3|179872.3|179967.7|179877.7|179961.6|179871.6|12
1733495120000|2024-12-06 14:25:20|179961.9|179871.9|179968.6|179878.6|179968.6|179878.6|179957.8|179867.8|12
1733495130000|2024-12-06 14:25:30|179967.9|179877.9|179959.2|179869.2|179968.8|179878.8|179956.1|179866.1|15
1733495140000|2024-12-06 14:25:40|179964.8|179874.8|179972|179882|179974.7|179884.7|179963.9|179873.9|11
1733495150000|2024-12-06 14:25:50|179968.2|179878.2|179965.8|179875.8|179970|179880|179959.8|179869.8|9
1733495160000|2024-12-06 14:26:00|179970.6|179880.6|180002.5|179912.5|180002.5|179912.5|179970.6|179880.6|14
1733495170000|2024-12-06 14:26:10|180010.6|179920.6|179990.9|179900.9|180012|179922|179990.9|179900.9|9
1733495180000|2024-12-06 14:26:20|179989.2|179899.2|179991|179901|180008.1|179918.1|179986.2|179896.2|18
1733495190000|2024-12-06 14:26:30|179988|179898|179967.9|179877.9|179988|179898|179967.9|179877.9|15
1733495200000|2024-12-06 14:26:40|179971.6|179881.6|179957.7|179867.7|179971.6|179881.6|179948|179858|24
1733495210000|2024-12-06 14:26:50|179962.3|179872.3|179958.9|179868.9|179962.3|179872.3|179953.1|179863.1|20
1733495220000|2024-12-06 14:27:00|179955.1|179865.1|179966.8|179876.8|179966.9|179876.9|179895.3|179805.3|30
1733495230000|2024-12-06 14:27:10|179968.2|179878.2|179962.7|179872.7|179978.1|179888.1|179946.6|179856.6|19
1733495240000|2024-12-06 14:27:20|179964.6|179874.6|179937.5|179847.5|179976.7|179886.7|179934|179844|22
1733495250000|2024-12-06 14:27:30|179941.3|179851.3|179966.5|179876.5|179968|179878|179933.9|179843.9|22
1733495260000|2024-12-06 14:27:40|179970.6|179880.6|179939.6|179849.6|179974.9|179884.9|179939.6|179849.6|13
1733495270000|2024-12-06 14:27:50|179942.3|179852.3|179898.9|179808.9|179946.3|179856.3|179898.9|179808.9|24
1733495280000|2024-12-06 14:28:00|179895.1|179805.1|179906.5|179816.5|179914.3|179824.3|179895.1|179805.1|18
1733495290000|2024-12-06 14:28:10|179908.9|179818.9|179928.8|179838.8|179931.2|179841.2|179908.9|179818.9|11
1733495300000|2024-12-06 14:28:20|179925.5|179835.5|179914.7|179824.7|179930.6|179840.6|179909.8|179819.8|12
1733495310000|2024-12-06 14:28:30|179913|179823|179893.8|179803.8|179913|179823|179893.8|179803.8|12
1733495320000|2024-12-06 14:28:40|179890|179800|179906.6|179816.6|179906.6|179816.6|179878.6|179788.6|14
1733495330000|2024-12-06 14:28:50|179905.7|179815.7|179939.4|179849.4|179939.4|179849.4|179894.9|179804.9|14
1733495340000|2024-12-06 14:29:00|179935.5|179845.5|179937.5|179847.5|179957.6|179867.6|179928.3|179838.3|15
1733495350000|2024-12-06 14:29:10|179937.1|179847.1|179954.4|179864.4|179954.4|179864.4|179924.8|179834.8|12
1733495360000|2024-12-06 14:29:20|179951.9|179861.9|179965|179875|179969.1|179879.1|179942.7|179852.7|9
1733495370000|2024-12-06 14:29:30|179964.7|179874.7|179966.1|179876.1|179969|179879|179962.2|179872.2|8
1733495380000|2024-12-06 14:29:40|179966|179876|179972.4|179882.4|179972.9|179882.9|179966|179876|7
1733495390000|2024-12-06 14:29:50|179972|179882|179969.7|179879.7|179973.5|179883.5|179968.3|179878.3|7
1733495400000|2024-12-06 14:30:00|179973.3|179883.3|179974|179884|179985.7|179895.7|179963.9|179873.9|15
1733495410000|2024-12-06 14:30:10|179977.4|179887.4|179961.1|179871.1|179988.2|179898.2|179961.1|179871.1|12
1733495420000|2024-12-06 14:30:20|179961.3|179871.3|179952.5|179862.5|179965|179875|179946.9|179856.9|12
1733495430000|2024-12-06 14:30:30|179946.7|179856.7|179973.9|179883.9|179976.3|179886.3|179945.1|179855.1|16
1733495440000|2024-12-06 14:30:40|179975|179885|179962.6|179872.6|179982.2|179892.2|179962.6|179872.6|9
1733495450000|2024-12-06 14:30:50|179962.4|179872.4|180021.9|179931.9|180029.3|179939.3|179956.2|179866.2|20
1733495460000|2024-12-06 14:31:00|180029.1|179939.1|180092.5|180002.5|180097.3|180007.3|180026.3|179936.3|31
1733495470000|2024-12-06 14:31:10|180082.8|179992.8|180057.7|179967.7|180093.7|180003.7|180054.5|179964.5|21
1733495480000|2024-12-06 14:31:20|180054.1|179964.1|180056.7|179966.7|180057.9|179967.9|180035.4|179945.4|21
1733495490000|2024-12-06 14:31:30|180053|179963|180052.2|179962.2|180056.4|179966.4|180047.1|179957.1|13
1733495500000|2024-12-06 14:31:40|180040.3|179950.3|180035.3|179945.3|180051.5|179961.5|180030.9|179940.9|22
1733495510000|2024-12-06 14:31:50|180036.5|179946.5|180042.5|179952.5|180045.7|179955.7|180025.1|179935.1|18
1733495520000|2024-12-06 14:32:00|180047.1|179957.1|180016.4|179926.4|180051.1|179961.1|180016.4|179926.4|19
1733495530000|2024-12-06 14:32:10|180016.2|179926.2|180044.2|179954.2|180049.1|179959.1|180016.2|179926.2|17
1733495540000|2024-12-06 14:32:20|180048.5|179958.5|180041.7|179951.7|180064.4|179974.4|180038.6|179948.6|16
1733495550000|2024-12-06 14:32:30|180042.8|179952.8|180036.2|179946.2|180044|179954|180029|179939|20
1733495560000|2024-12-06 14:32:40|180025.9|179935.9|180036.8|179946.8|180036.8|179946.8|180021.8|179931.8|19
1733495570000|2024-12-06 14:32:50|180015.4|179925.4|180022|179932|180040.9|179950.9|180015.4|179925.4|17
1733495580000|2024-12-06 14:33:00|180024.8|179934.8|180031.9|179941.9|180049.4|179959.4|180024.8|179934.8|16
1733495590000|2024-12-06 14:33:10|180038.6|179948.6|180037.3|179947.3|180048|179958|180036.5|179946.5|18
1733495600000|2024-12-06 14:33:20|180042.6|179952.6|180045.1|179955.1|180048.5|179958.5|180037.7|179947.7|13
1733495610000|2024-12-06 14:33:30|180048.5|179958.5|180057.9|179967.9|180070.9|179980.9|180048.5|179958.5|11
1733495620000|2024-12-06 14:33:40|180061.1|179971.1|180082.8|179992.8|180082.8|179992.8|180061.1|179971.1|7
1733495630000|2024-12-06 14:33:50|180082.7|179992.7|180103.4|180013.4|180110.6|180020.6|180082.6|179992.6|16
1733495640000|2024-12-06 14:34:00|180106.7|180016.7|180122.3|180032.3|180124.1|180034.1|180098.4|180008.4|13
1733495650000|2024-12-06 14:34:10|180122.5|180032.5|180114.2|180024.2|180122.5|180032.5|180102.3|180012.3|14
1733495660000|2024-12-06 14:34:20|180114.7|180024.7|180092.5|180002.5|180114.7|180024.7|180092.3|180002.3|16
1733495670000|2024-12-06 14:34:30|180097.7|180007.7|180111.4|180021.4|180111.4|180021.4|180093.8|180003.8|18
1733495680000|2024-12-06 14:34:40|180116.7|180026.7|180114.8|180024.8|180126.2|180036.2|180114.8|180024.8|7
1733495690000|2024-12-06 14:34:50|180114.7|180024.7|180109.2|180019.2|180118.6|180028.6|180095.1|180005.1|16
1733495700000|2024-12-06 14:35:00|180112.4|180022.4|180120|180030|180125.5|180035.5|180111.1|180021.1|11
1733495710000|2024-12-06 14:35:10|180125.5|180035.5|180125.5|180035.5|180125.5|180035.5|180125.5|180035.5|1
1733495720000|2024-12-06 14:35:20|180117|180027|180116.7|180026.7|180126.2|180036.2|180114|180024|8
1733495730000|2024-12-06 14:35:30|180120.4|180030.4|180124.6|180034.6|180124.6|180034.6|180120.4|180030.4|3
1733495740000|2024-12-06 14:35:40|180120.6|180030.6|180121|180031|180124.1|180034.1|180117.6|180027.6|7
1733495750000|2024-12-06 14:35:50|180117.5|180027.5|180195.8|180105.8|180197.1|180107.1|180117.5|180027.5|12
1733495760000|2024-12-06 14:36:00|180192.1|180102.1|180171.8|180081.8|180203.2|180113.2|180165.9|180075.9|19
1733495770000|2024-12-06 14:36:10|180173.4|180083.4|180152.1|180062.1|180173.4|180083.4|180147|180057|8
1733495780000|2024-12-06 14:36:20|180155.8|180065.8|180173.4|180083.4|180173.8|180083.8|180155.8|180065.8|17
1733495790000|2024-12-06 14:36:30|180184.3|180094.3|180157.5|180067.5|180184.3|180094.3|180150.6|180060.6|8
1733495800000|2024-12-06 14:36:40|180155.4|180065.4|180155.7|180065.7|180155.7|180065.7|180151.8|180061.8|8
1733495810000|2024-12-06 14:36:50|180154.4|180064.4|180154.2|180064.2|180154.4|180064.4|180154.2|180064.2|2
1733495820000|2024-12-06 14:37:00|180154.5|180064.5|180155.9|180065.9|180155.9|180065.9|180151.5|180061.5|5
1733495830000|2024-12-06 14:37:10|180160.9|180070.9|180155.3|180065.3|180203.9|180113.9|180153.4|180063.4|17
1733495840000|2024-12-06 14:37:20|180163.4|180073.4|180170|180080|180170|180080|180161.3|180071.3|8
1733495850000|2024-12-06 14:37:30|180169.9|180079.9|180170.9|180080.9|180170.9|180080.9|180164.1|180074.1|6
1733495860000|2024-12-06 14:37:40|180172.3|180082.3|180190.1|180100.1|180197.5|180107.5|180171.5|180081.5|12
1733495870000|2024-12-06 14:37:50|180198.2|180108.2|180216.4|180126.4|180218.2|180128.2|180198.2|180108.2|14
1733495880000|2024-12-06 14:38:00|180205.3|180115.3|180211.7|180121.7|180211.7|180121.7|180200.9|180110.9|13
1733495890000|2024-12-06 14:38:10|180212.2|180122.2|180234.4|180144.4|180244.3|180154.3|180212.2|180122.2|23
1733495900000|2024-12-06 14:38:20|180234.8|180144.8|180233.1|180143.1|180241.6|180151.6|180226.8|180136.8|20
1733495910000|2024-12-06 14:38:30|180235.3|180145.3|180231.7|180141.7|180237.4|180147.4|180223.7|180133.7|20
1733495920000|2024-12-06 14:38:40|180227.2|180137.2|180234.7|180144.7|180237.5|180147.5|180226|180136|17
1733495930000|2024-12-06 14:38:50|180234.6|180144.6|180215.5|180125.5|180234.6|180144.6|180215.5|180125.5|10
1733495940000|2024-12-06 14:39:00|180211.9|180121.9|180194|180104|180211.9|180121.9|180191.9|180101.9|20
1733495950000|2024-12-06 14:39:10|180197.7|180107.7|180183.9|180093.9|180199.3|180109.3|180183.9|180093.9|9
1733495960000|2024-12-06 14:39:20|180186.4|180096.4|180181.9|180091.9|180186.5|180096.5|180165.4|180075.4|14
1733495970000|2024-12-06 14:39:30|180180.5|180090.5|180189|180099|180195.7|180105.7|180180.5|180090.5|8
1733495980000|2024-12-06 14:39:40|180186.7|180096.7|180186.7|180096.7|180187|180097|180185.4|180095.4|6
1733495990000|2024-12-06 14:39:50|180186.5|180096.5|180207.2|180117.2|180207.3|180117.3|180186.5|180096.5|11
1733496000000|2024-12-06 14:40:00|180207|180117|180207.3|180117.3|180207.3|180117.3|180207|180117|4
1733496010000|2024-12-06 14:40:10|180207.5|180117.5|180207.7|180117.7|180207.7|180117.7|180207.5|180117.5|4
1733496020000|2024-12-06 14:40:20|180209.5|180119.5|180216.7|180126.7|180216.7|180126.7|180209.5|180119.5|4
1733496030000|2024-12-06 14:40:30|180278|180188|180272|180182|180281.4|180191.4|180268.9|180178.9|17
1733496040000|2024-12-06 14:40:40|180277.5|180187.5|180276.4|180186.4|180284.8|180194.8|180276.2|180186.2|13
1733496050000|2024-12-06 14:40:50|180276.6|180186.6|180268|180178|180281.8|180191.8|180262.1|180172.1|21
1733496060000|2024-12-06 14:41:00|180277.5|180187.5|180279.9|180189.9|180288.4|180198.4|180277.5|180187.5|8
1733496070000|2024-12-06 14:41:10|180275.9|180185.9|180287.3|180197.3|180287.3|180197.3|180275.9|180185.9|5
1733496080000|2024-12-06 14:41:20|180285.1|180195.1|180283.4|180193.4|180285.1|180195.1|180283.4|180193.4|2
1733496090000|2024-12-06 14:41:30|180285.1|180195.1|180268|180178|180285.1|180195.1|180265.2|180175.2|11
1733496100000|2024-12-06 14:41:40|180274.6|180184.6|180271.3|180181.3|180275|180185|180268.3|180178.3|17
1733496110000|2024-12-06 14:41:50|180271.5|180181.5|180278.3|180188.3|180278.3|180188.3|180269.6|180179.6|12
1733496120000|2024-12-06 14:42:00|180278.5|180188.5|180268.7|180178.7|180278.5|180188.5|180268.4|180178.4|11
1733496130000|2024-12-06 14:42:10|180267|180177|180280.9|180190.9|180280.9|180190.9|180267|180177|6
1733496140000|2024-12-06 14:42:20|180283.1|180193.1|180284.4|180194.4|180284.5|180194.5|180283.1|180193.1|8
1733496150000|2024-12-06 14:42:30|180283.8|180193.8|180342.1|180252.1|180344.4|180254.4|180283.7|180193.7|8
1733496160000|2024-12-06 14:42:40|180308.1|180218.1|180335|180245|180337.7|180247.7|180308.1|180218.1|18
1733496170000|2024-12-06 14:42:50|180335.3|180245.3|180340.5|180250.5|180345.8|180255.8|180335.3|180245.3|15
1733496180000|2024-12-06 14:43:00|180340|180250|180338.3|180248.3|180340|180250|180335.4|180245.4|11
1733496190000|2024-12-06 14:43:10|180334.8|180244.8|180321.4|180231.4|180334.8|180244.8|180321.4|180231.4|10
1733496200000|2024-12-06 14:43:20|180318.5|180228.5|180327.1|180237.1|180332.6|180242.6|180317.5|180227.5|17
1733496210000|2024-12-06 14:43:30|180327|180237|180329|180239|180329.2|180239.2|180327|180237|14
1733496220000|2024-12-06 14:43:40|180329.3|180239.3|180333.2|180243.2|180333.2|180243.2|180329.3|180239.3|10
1733496230000|2024-12-06 14:43:50|180333.3|180243.3|180332.6|180242.6|180333.3|180243.3|180332.3|180242.3|9
1733496240000|2024-12-06 14:44:00|180333.1|180243.1|180285.7|180195.7|180333.1|180243.1|180281.1|180191.1|15
1733496250000|2024-12-06 14:44:10|180282|180192|180280.4|180190.4|180282|180192|180260.3|180170.3|16
1733496260000|2024-12-06 14:44:20|180281.7|180191.7|180278.5|180188.5|180287|180197|180267|180177|16
1733496270000|2024-12-06 14:44:30|180277.8|180187.8|180247.7|180157.7|180277.8|180187.8|180247.7|180157.7|16
1733496280000|2024-12-06 14:44:40|180248.7|180158.7|180228.3|180138.3|180248.7|180158.7|180226.6|180136.6|12
1733496290000|2024-12-06 14:44:50|180229.3|180139.3|180227|180137|180229.3|180139.3|180226.5|180136.5|6
1733496300000|2024-12-06 14:45:00|180227.9|180137.9|180202|180112|180227.9|180137.9|180202|180112|12
1733496310000|2024-12-06 14:45:10|180197.5|180107.5|180183.8|180093.8|180202.3|180112.3|180180.9|180090.9|13
1733496320000|2024-12-06 14:45:20|180182.6|180092.6|180159.2|180069.2|180182.6|180092.6|180159.2|180069.2|5
1733496330000|2024-12-06 14:45:30|180157.1|180067.1|180204.5|180114.5|180204.5|180114.5|180157.1|180067.1|12
1733496340000|2024-12-06 14:45:40|180203.9|180113.9|180203.4|180113.4|180207.7|180117.7|180203.4|180113.4|8
1733496350000|2024-12-06 14:45:50|180206.3|180116.3|180204.7|180114.7|180208|180118|180204.7|180114.7|4
1733496360000|2024-12-06 14:46:00|180207|180117|180211.7|180121.7|180211.7|180121.7|180190.3|180100.3|16
1733496370000|2024-12-06 14:46:10|180211.6|180121.6|180213.2|180123.2|180217.4|180127.4|180211.1|180121.1|5
1733496380000|2024-12-06 14:46:20|180209|180119|180210.7|180120.7|180212.9|180122.9|180201.3|180111.3|9
1733496390000|2024-12-06 14:46:30|180212.8|180122.8|180208.6|180118.6|180219.6|180129.6|180208.6|180118.6|10
1733496400000|2024-12-06 14:46:40|180211.3|180121.3|180183|180093|180212|180122|180179.6|180089.6|14
1733496410000|2024-12-06 14:46:50|180180.2|180090.2|180168.8|180078.8|180189.4|180099.4|180166.1|180076.1|17
1733496420000|2024-12-06 14:47:00|180172.2|180082.2|180178.8|180088.8|180184.3|180094.3|180164.3|180074.3|17
1733496430000|2024-12-06 14:47:10|180178.2|180088.2|180158.5|180068.5|180183|180093|180158.5|180068.5|12
1733496440000|2024-12-06 14:47:20|180157.5|180067.5|180161.5|180071.5|180161.5|180071.5|180157.5|180067.5|6
1733496450000|2024-12-06 14:47:30|180160.8|180070.8|180158.4|180068.4|180173|180083|180158.4|180068.4|14
1733496460000|2024-12-06 14:47:40|180187.7|180097.7|180188|180098|180188|180098|180182.8|180092.8|5
1733496470000|2024-12-06 14:47:50|180185|180095|180186|180096|180190.9|180100.9|180185|180095|7
1733496480000|2024-12-06 14:48:00|180177|180087|180168.3|180078.3|180177|180087|180165.8|180075.8|16
1733496490000|2024-12-06 14:48:10|180167.6|180077.6|180172.5|180082.5|180180.8|180090.8|180164.1|180074.1|15
1733496500000|2024-12-06 14:48:20|180169.8|180079.8|180182.9|180092.9|180182.9|180092.9|180156.4|180066.4|14
1733496510000|2024-12-06 14:48:30|180182.5|180092.5|180181.1|180091.1|180186.8|180096.8|180175.5|180085.5|13
1733496520000|2024-12-06 14:48:40|180183.8|180093.8|180159.6|180069.6|180197.9|180107.9|180159.6|180069.6|15
1733496530000|2024-12-06 14:48:50|180158.5|180068.5|180138.2|180048.2|180163.9|180073.9|180138.2|180048.2|8
1733496540000|2024-12-06 14:49:00|180137.4|180047.4|180112.5|180022.5|180141.6|180051.6|180110.6|180020.6|13
1733496550000|2024-12-06 14:49:10|180111.3|180021.3|180110.3|180020.3|180111.3|180021.3|180110.1|180020.1|3
1733496560000|2024-12-06 14:49:20|180115.5|180025.5|180114.1|180024.1|180117.8|180027.8|180104.7|180014.7|15
1733496570000|2024-12-06 14:49:30|180113.9|180023.9|180103.7|180013.7|180122|180032|180103.7|180013.7|14
1733496580000|2024-12-06 14:49:40|180103.6|180013.6|180102.7|180012.7|180103.9|180013.9|180102.2|180012.2|5
1733496590000|2024-12-06 14:49:50|180101.2|180011.2|180105.9|180015.9|180108.3|180018.3|180101.2|180011.2|12
1733496600000|2024-12-06 14:50:00|180106.8|180016.8|180109.3|180019.3|180109.7|180019.7|180106.8|180016.8|6
1733496610000|2024-12-06 14:50:10|180110.7|180020.7|180110.9|180020.9|180113.9|180023.9|180109.8|180019.8|10
1733496620000|2024-12-06 14:50:20|180109.8|180019.8|180104.6|180014.6|180111.9|180021.9|180104.6|180014.6|10
1733496630000|2024-12-06 14:50:30|180097.3|180007.3|180079.3|179989.3|180097.3|180007.3|180075.3|179985.3|12
1733496640000|2024-12-06 14:50:40|180083.4|179993.4|180075.5|179985.5|180084.4|179994.4|180075.5|179985.5|10
1733496650000|2024-12-06 14:50:50|180085|179995|180098.7|180008.7|180109|180019|180085|179995|12
1733496660000|2024-12-06 14:51:00|180095.3|180005.3|180083.2|179993.2|180095.3|180005.3|180082.2|179992.2|12
1733496670000|2024-12-06 14:51:10|180086.9|179996.9|180062.2|179972.2|180089.6|179999.6|180060.6|179970.6|14
1733496680000|2024-12-06 14:51:20|180048.8|179958.8|180056.5|179966.5|180056.5|179966.5|180047.6|179957.6|15
1733496690000|2024-12-06 14:51:30|180057.8|179967.8|180064.1|179974.1|180064.3|179974.3|180053.3|179963.3|11
1733496700000|2024-12-06 14:51:40|180064.8|179974.8|180070.8|179980.8|180086.1|179996.1|180064.8|179974.8|21
1733496710000|2024-12-06 14:51:50|180070.6|179980.6|180051.7|179961.7|180070.6|179980.6|180050.2|179960.2|14
1733496720000|2024-12-06 14:52:00|180054.5|179964.5|180064.4|179974.4|180087|179997|180054.5|179964.5|16
1733496730000|2024-12-06 14:52:10|180064.5|179974.5|180062.6|179972.6|180064.8|179974.8|180059.7|179969.7|9
1733496740000|2024-12-06 14:52:20|180062.1|179972.1|180062.9|179972.9|180062.9|179972.9|180062.1|179972.1|2
1733496750000|2024-12-06 14:52:30|180066.1|179976.1|180082.4|179992.4|180082.4|179992.4|180066.1|179976.1|9
1733496760000|2024-12-06 14:52:40|180096.6|180006.6|180107.5|180017.5|180112.1|180022.1|180096.4|180006.4|14
1733496770000|2024-12-06 14:52:50|180108|180018|180092.2|180002.2|180108.5|180018.5|180092.2|180002.2|10
1733496780000|2024-12-06 14:53:00|180089.3|179999.3|180080.6|179990.6|180089.3|179999.3|180075.7|179985.7|14
1733496790000|2024-12-06 14:53:10|180079.9|179989.9|180071.4|179981.4|180079.9|179989.9|180067.9|179977.9|7
1733496800000|2024-12-06 14:53:20|180072.1|179982.1|180067.6|179977.6|180076.8|179986.8|180067.6|179977.6|6
1733496810000|2024-12-06 14:53:30|180070.4|179980.4|180059.9|179969.9|180070.4|179980.4|180057.2|179967.2|9
1733496820000|2024-12-06 14:53:40|180059|179969|180057.4|179967.4|180060.6|179970.6|180053.8|179963.8|8
1733496830000|2024-12-06 14:53:50|180057.2|179967.2|180064.3|179974.3|180067.3|179977.3|180054.2|179964.2|8
1733496840000|2024-12-06 14:54:00|180063.5|179973.5|180079.3|179989.3|180083.2|179993.2|180063.5|179973.5|14
1733496850000|2024-12-06 14:54:10|180074.2|179984.2|180058.2|179968.2|180077.2|179987.2|180054.3|179964.3|13
1733496860000|2024-12-06 14:54:20|180057.7|179967.7|180049.1|179959.1|180061.5|179971.5|180049.1|179959.1|15
1733496870000|2024-12-06 14:54:30|180048.6|179958.6|180042.2|179952.2|180057.5|179967.5|180039|179949|10
1733496880000|2024-12-06 14:54:40|180042.5|179952.5|180051|179961|180051|179961|180042.5|179952.5|11
1733496890000|2024-12-06 14:54:50|180051.1|179961.1|180060.1|179970.1|180060.1|179970.1|180051.1|179961.1|9
1733496900000|2024-12-06 14:55:00|180060.3|179970.3|180056.2|179966.2|180073.7|179983.7|180053.7|179963.7|15
1733496910000|2024-12-06 14:55:10|180050.5|179960.5|180045.1|179955.1|180054.3|179964.3|180040.1|179950.1|15
1733496920000|2024-12-06 14:55:20|180042|179952|180050.7|179960.7|180050.7|179960.7|180041.2|179951.2|11
1733496930000|2024-12-06 14:55:30|180050.9|179960.9|180058.2|179968.2|180065.5|179975.5|180050.9|179960.9|16
1733496940000|2024-12-06 14:55:40|180061.4|179971.4|180061.2|179971.2|180062.1|179972.1|180057.5|179967.5|11
1733496950000|2024-12-06 14:55:50|180061.6|179971.6|180062.2|179972.2|180062.2|179972.2|180058.2|179968.2|8
1733496960000|2024-12-06 14:56:00|180063.4|179973.4|180077.3|179987.3|180077.8|179987.8|180063.4|179973.4|14
1733496970000|2024-12-06 14:56:10|180077.2|179987.2|180065.3|179975.3|180081.8|179991.8|180065.3|179975.3|15
1733496980000|2024-12-06 14:56:20|180065.1|179975.1|180061.1|179971.1|180066.5|179976.5|180059.7|179969.7|10
1733496990000|2024-12-06 14:56:30|180066.1|179976.1|180062.4|179972.4|180066.6|179976.6|180062.4|179972.4|5
1733497000000|2024-12-06 14:56:40|180059.2|179969.2|180076.3|179986.3|180077.1|179987.1|180059.2|179969.2|12
1733497010000|2024-12-06 14:56:50|180076.6|179986.6|180073.9|179983.9|180076.6|179986.6|180069.5|179979.5|15
1733497020000|2024-12-06 14:57:00|180066.6|179976.6|180074.5|179984.5|180074.5|179984.5|180066|179976|16
1733497030000|2024-12-06 14:57:10|180077.2|179987.2|180073.4|179983.4|180077.2|179987.2|180073.3|179983.3|6
1733497040000|2024-12-06 14:57:20|180073.6|179983.6|180092.3|180002.3|180102.8|180012.8|180073.3|179983.3|9
1733497050000|2024-12-06 14:57:30|180092.7|180002.7|180100.3|180010.3|180101.7|180011.7|180092.7|180002.7|6
1733497060000|2024-12-06 14:57:40|180099.7|180009.7|180105.8|180015.8|180106.3|180016.3|180099.7|180009.7|9
1733497070000|2024-12-06 14:57:50|180102|180012|180101.6|180011.6|180102|180012|180101.6|180011.6|3
1733497080000|2024-12-06 14:58:00|180096.3|180006.3|180057.6|179967.6|180096.3|180006.3|180042.3|179952.3|12
1733497090000|2024-12-06 14:58:10|180059.2|179969.2|180044.9|179954.9|180059.2|179969.2|180043.2|179953.2|10
1733497100000|2024-12-06 14:58:20|180045.4|179955.4|179969.1|179879.1|180050.5|179960.5|179969.1|179879.1|19
1733497110000|2024-12-06 14:58:30|179969.7|179879.7|179966.6|179876.6|179983|179893|179954.4|179864.4|33
1733497120000|2024-12-06 14:58:40|179964.7|179874.7|179948|179858|179972.6|179882.6|179948|179858|34
1733497130000|2024-12-06 14:58:50|179953.2|179863.2|179975.2|179885.2|179988.2|179898.2|179953.2|179863.2|36
1733497140000|2024-12-06 14:59:00|179985.5|179895.5|179980.4|179890.4|179989.2|179899.2|179978.2|179888.2|17
1733497150000|2024-12-06 14:59:10|179988.3|179898.3|179981|179891|179989.1|179899.1|179980.5|179890.5|10
1733497160000|2024-12-06 14:59:20|179981.3|179891.3|180022.1|179932.1|180022.1|179932.1|179981.1|179891.1|7
1733497170000|2024-12-06 14:59:30|180018.5|179928.5|180020.8|179930.8|180021.4|179931.4|180018.5|179928.5|8
1733497180000|2024-12-06 14:59:40|180024.5|179934.5|180020.1|179930.1|180038.1|179948.1|180013.9|179923.9|12
1733497190000|2024-12-06 14:59:50|180052.4|179922.4|180128|179866|180128|179932.7|180042|179866|14
1733497200000|2024-12-06 15:00:00|180134.6|179880.5|180080.2|179950.2|180134.6|179952.7|180080.2|179880.5|4
1733497210000|2024-12-06 15:00:10|180089.2|179959.2|180085.8|179995.8|180106.2|179995.8|180085.8|179959.2|10
1733497220000|2024-12-06 15:00:20|180080.5|179990.5|180106.6|180016.6|180122.2|180032.2|180080.5|179990.5|16
1733497230000|2024-12-06 15:00:30|180106.9|180016.9|180201.9|180111.9|180201.9|180111.9|180102.7|180012.7|19
1733497240000|2024-12-06 15:00:40|180226.3|180136.3|180223.8|180133.8|180229.7|180139.7|180223.8|180133.8|9
1733497250000|2024-12-06 15:00:50|180224.8|180134.8|180227.1|180137.1|180231.9|180141.9|180223.8|180133.8|15
1733497260000|2024-12-06 15:01:00|180226.6|180136.6|180221.7|180131.7|180232.9|180142.9|180207.1|180117.1|18
1733497270000|2024-12-06 15:01:10|180216.8|180126.8|180213.9|180123.9|180216.8|180126.8|180202.2|180112.2|12
1733497280000|2024-12-06 15:01:20|180212.4|180122.4|180212.4|180122.4|180219.5|180129.5|180208.7|180118.7|16
1733497290000|2024-12-06 15:01:30|180208.5|180118.5|180208.2|180118.2|180221|180131|180205|180115|21
1733497300000|2024-12-06 15:01:40|180209.9|180119.9|180212.4|180122.4|180216.9|180126.9|180189.1|180099.1|21
1733497310000|2024-12-06 15:01:50|180215.8|180125.8|180203.7|180113.7|180219.9|180129.9|180203.7|180113.7|13
1733497320000|2024-12-06 15:02:00|180202.3|180112.3|180208.6|180118.6|180212.8|180122.8|180197.5|180107.5|20
1733497330000|2024-12-06 15:02:10|180212.5|180122.5|180206.8|180116.8|180212.5|180122.5|180199.8|180109.8|17
1733497340000|2024-12-06 15:02:20|180206.9|180116.9|180201.9|180111.9|180211.3|180121.3|180199.9|180109.9|11
1733497350000|2024-12-06 15:02:30|180202|180112|180206.1|180116.1|180210.8|180120.8|180195.8|180105.8|13
1733497360000|2024-12-06 15:02:40|180210.2|180120.2|180209.4|180119.4|180213.1|180123.1|180200|180110|15
1733497370000|2024-12-06 15:02:50|180206.7|180116.7|180206.8|180116.8|180210.6|180120.6|180202.4|180112.4|11
1733497380000|2024-12-06 15:03:00|180212.6|180122.6|180135.5|180045.5|180212.6|180122.6|180123.4|180033.4|16
1733497390000|2024-12-06 15:03:10|180136.3|180046.3|180149.6|180059.6|180149.6|180059.6|180124.8|180034.8|13
1733497400000|2024-12-06 15:03:20|180146.7|180056.7|180160.9|180070.9|180168|180078|180135.9|180045.9|13
1733497410000|2024-12-06 15:03:30|180164.9|180074.9|180173.1|180083.1|180180.3|180090.3|180164.9|180074.9|11
1733497420000|2024-12-06 15:03:40|180169.5|180079.5|180143.2|180053.2|180177.5|180087.5|180141|180051|11
1733497430000|2024-12-06 15:03:50|180143.3|180053.3|180143.1|180053.1|180143.3|180053.3|180133.8|180043.8|12
1733497440000|2024-12-06 15:04:00|180146.7|180056.7|180139.4|180049.4|180157.2|180067.2|180139.4|180049.4|15
1733497450000|2024-12-06 15:04:10|180142.4|180052.4|180141.1|180051.1|180153.2|180063.2|180141.1|180051.1|10
1733497460000|2024-12-06 15:04:20|180138.3|180048.3|180079.8|179949.8|180138.3|180048.3|180071.1|179941.1|19
1733497470000|2024-12-06 15:04:30|180080.1|179950.1|180056.7|179966.7|180080.3|179966.8|180047.1|179949.3|12
1733497480000|2024-12-06 15:04:40|180054.7|179964.7|180068.8|179978.8|180069.1|179979.1|180054.7|179964.7|12
1733497490000|2024-12-06 15:04:50|180067.6|179977.6|180065.7|179975.7|180080.8|179990.8|180063.3|179973.3|11
1733497500000|2024-12-06 15:05:00|180067.1|179977.1|180068.4|179978.4|180069.6|179979.6|180067.1|179977.1|12
1733497510000|2024-12-06 15:05:10|180069|179979|180072.3|179982.3|180072.6|179982.6|180068.5|179978.5|13
1733497520000|2024-12-06 15:05:20|180072|179982|180085.7|179995.7|180085.7|179995.7|180072|179982|8
1733497530000|2024-12-06 15:05:30|180088.6|179998.6|180083.3|179993.3|180088.8|179998.8|180083.3|179993.3|8
1733497540000|2024-12-06 15:05:40|180083.8|179993.8|180085.7|179995.7|180085.7|179995.7|180083.7|179993.7|4
1733497550000|2024-12-06 15:05:50|180082.6|179992.6|180157.4|180067.4|180157.4|180067.4|180082.6|179992.6|9
1733497560000|2024-12-06 15:06:00|180162.2|180072.2|180170.4|180080.4|180170.4|180080.4|180161.3|180071.3|6
1733497570000|2024-12-06 15:06:10|180172.1|180082.1|180137.3|180047.3|180177.2|180087.2|180137.2|180047.2|18
1733497580000|2024-12-06 15:06:20|180133.8|180043.8|180119.5|180029.5|180133.8|180043.8|180118.1|180028.1|7
1733497590000|2024-12-06 15:06:30|180120.8|180030.8|180079.7|179989.7|180120.8|180030.8|180077.3|179987.3|10
1733497600000|2024-12-06 15:06:40|180080.4|179990.4|180070.4|179980.4|180080.4|179990.4|180056.5|179966.5|11
1733497610000|2024-12-06 15:06:50|180070.8|179980.8|180062.6|179972.6|180070.8|179980.8|180062.6|179972.6|4
1733497620000|2024-12-06 15:07:00|180062.4|179972.4|180072.5|179982.5|180078.2|179988.2|180062.4|179972.4|10
1733497630000|2024-12-06 15:07:10|180072.8|179982.8|180124.2|180034.2|180128.7|180038.7|180072.8|179982.8|12
1733497640000|2024-12-06 15:07:20|180129.5|180039.5|180129.5|180039.5|180139.8|180049.8|180111.7|180021.7|22
1733497650000|2024-12-06 15:07:30|180134.8|180044.8|180134.2|180044.2|180150.8|180060.8|180130.7|180040.7|11
1733497660000|2024-12-06 15:07:40|180135|180045|180131.8|180041.8|180135|180045|180131.7|180041.7|5
1733497670000|2024-12-06 15:07:50|180132.1|180042.1|180125.7|180035.7|180132.1|180042.1|180122.5|180032.5|4
1733497680000|2024-12-06 15:08:00|180127.4|180037.4|180131.7|180041.7|180131.9|180041.9|180125|180035|9
1733497690000|2024-12-06 15:08:10|180132.1|180042.1|180133|180043|180135.7|180045.7|180131.7|180041.7|7
1733497700000|2024-12-06 15:08:20|180132.9|180042.9|180136.1|180046.1|180136.6|180046.6|180132.9|180042.9|6
1733497710000|2024-12-06 15:08:30|180133.2|180043.2|180136.6|180046.6|180136.6|180046.6|180133.1|180043.1|7
1733497720000|2024-12-06 15:08:40|180137.2|180047.2|180125.2|180035.2|180137.2|180047.2|180123.6|180033.6|6
1733497730000|2024-12-06 15:08:50|180125.7|180035.7|180131.2|180041.2|180138.6|180048.6|180118.7|180028.7|21
1733497740000|2024-12-06 15:09:00|180127.6|180037.6|180132.9|180042.9|180132.9|180042.9|180115.8|180025.8|13
1733497750000|2024-12-06 15:09:10|180131.4|180041.4|180141.1|180051.1|180145.3|180055.3|180130.3|180040.3|14
1733497760000|2024-12-06 15:09:20|180139.9|180049.9|180156.9|180066.9|180156.9|180066.9|180137.5|180047.5|10
1733497770000|2024-12-06 15:09:30|180156.5|180066.5|180156.6|180066.6|180160.4|180070.4|180156.3|180066.3|8
1733497780000|2024-12-06 15:09:40|180159.7|180069.7|180152|180062|180160.4|180070.4|180152|180062|4
1733497790000|2024-12-06 15:09:50|180147.2|180057.2|180151.5|180061.5|180152.7|180062.7|180147.2|180057.2|5
1733497800000|2024-12-06 15:10:00|180153.8|180063.8|180152.1|180062.1|180165.3|180075.3|180147.9|180057.9|17
1733497810000|2024-12-06 15:10:10|180151.9|180061.9|180136.2|180046.2|180152.2|180062.2|180136.2|180046.2|9
1733497820000|2024-12-06 15:10:20|180130.1|180040.1|180118.2|180028.2|180130.1|180040.1|180114.3|180024.3|12
1733497830000|2024-12-06 15:10:30|180116.9|180026.9|180106.8|180016.8|180123.1|180033.1|180102.3|180012.3|14
1733497840000|2024-12-06 15:10:40|180107.7|180017.7|180104.9|180014.9|180111.9|180021.9|180094.7|180004.7|13
1733497850000|2024-12-06 15:10:50|180105.8|180015.8|180119.1|180029.1|180119.1|180029.1|180105|180015|10
1733497860000|2024-12-06 15:11:00|180121.2|180031.2|180115.8|180025.8|180124|180034|180112.8|180022.8|11
1733497870000|2024-12-06 15:11:10|180116.9|180026.9|180125.8|180035.8|180126.8|180036.8|180116.9|180026.9|12
1733497880000|2024-12-06 15:11:20|180127.9|180037.9|180131.7|180041.7|180131.7|180041.7|180114.1|180024.1|16
1733497890000|2024-12-06 15:11:30|180134.1|180044.1|180138.5|180048.5|180141.2|180051.2|180134.1|180044.1|6
1733497900000|2024-12-06 15:11:40|180138.1|180048.1|180138.4|180048.4|180138.4|180048.4|180135.5|180045.5|7
1733497910000|2024-12-06 15:11:50|180135.8|180045.8|180141.4|180051.4|180147.9|180057.9|180135.8|180045.8|16
1733497920000|2024-12-06 15:12:00|180143.8|180053.8|180139.8|180049.8|180147.1|180057.1|180139.8|180049.8|9
1733497930000|2024-12-06 15:12:10|180139.4|180049.4|180143.2|180053.2|180146|180056|180136|180046|7
1733497940000|2024-12-06 15:12:20|180145.6|180055.6|180188.9|180098.9|180188.9|180098.9|180142.8|180052.8|19
1733497950000|2024-12-06 15:12:30|180189.7|180099.7|180218.8|180128.8|180226.6|180136.6|180186.6|180096.6|14
1733497960000|2024-12-06 15:12:40|180225.5|180135.5|180229.5|180139.5|180234.7|180144.7|180220.1|180130.1|15
1733497970000|2024-12-06 15:12:50|180226|180136|180226.6|180136.6|180235.6|180145.6|180221.8|180131.8|10
1733497980000|2024-12-06 15:13:00|180243|180153|180217.6|180127.6|180255.1|180165.1|180217.6|180127.6|15
1733497990000|2024-12-06 15:13:10|180222.4|180132.4|180216.6|180126.6|180234.2|180144.2|180216.6|180126.6|11
1733498000000|2024-12-06 15:13:20|180220|180130|180221.4|180131.4|180227.1|180137.1|180220|180130|16
1733498010000|2024-12-06 15:13:30|180224.3|180134.3|180217.2|180127.2|180229|180139|180216.8|180126.8|17
1733498020000|2024-12-06 15:13:40|180215.4|180125.4|180216.5|180126.5|180219.3|180129.3|180208.7|180118.7|12
1733498030000|2024-12-06 15:13:50|180215|180125|180213.4|180123.4|180224.8|180134.8|180213.4|180123.4|13
1733498040000|2024-12-06 15:14:00|180212.8|180122.8|180217.4|180127.4|180222.9|180132.9|180212.5|180122.5|13
1733498050000|2024-12-06 15:14:10|180219.1|180129.1|180222.5|180132.5|180225.7|180135.7|180213.4|180123.4|12
1733498060000|2024-12-06 15:14:20|180221.8|180131.8|180223.6|180133.6|180225.3|180135.3|180212.8|180122.8|16
1733498070000|2024-12-06 15:14:30|180216.1|180126.1|180232.6|180142.6|180233.4|180143.4|180215.8|180125.8|16
1733498080000|2024-12-06 15:14:40|180228|180138|180222.4|180132.4|180228.2|180138.2|180222.4|180132.4|8
1733498090000|2024-12-06 15:14:50|180230.8|180140.8|180221|180131|180233.2|180143.2|180220.3|180130.3|12
1733498100000|2024-12-06 15:15:00|180224.7|180134.7|180295.8|180205.8|180312|180222|180224|180134|18
1733498110000|2024-12-06 15:15:10|180296.3|180206.3|180297.7|180207.7|180304.9|180214.9|180295.6|180205.6|17
1733498120000|2024-12-06 15:15:20|180298.3|180208.3|180295.5|180205.5|180301.5|180211.5|180295.5|180205.5|9
1733498130000|2024-12-06 15:15:30|180302|180212|180298|180208|180332|180242|180296|180206|15
1733498140000|2024-12-06 15:15:40|180299|180209|180297.5|180207.5|180299.2|180209.2|180296.9|180206.9|6
1733498150000|2024-12-06 15:15:50|180297.2|180207.2|180295.9|180205.9|180297.5|180207.5|180295.5|180205.5|6
1733498160000|2024-12-06 15:16:00|180297.9|180207.9|180299.3|180209.3|180299.3|180209.3|180296.5|180206.5|12
1733498170000|2024-12-06 15:16:10|180298.9|180208.9|180299.4|180209.4|180301.8|180211.8|180298.9|180208.9|12
1733498180000|2024-12-06 15:16:20|180299.8|180209.8|180298.3|180208.3|180300.1|180210.1|180297.6|180207.6|13
1733498190000|2024-12-06 15:16:30|180297.7|180207.7|180407.6|180317.6|180410.8|180320.8|180296.7|180206.7|14
1733498200000|2024-12-06 15:16:40|180406.1|180316.1|180490|180400|180490|180400|180405.7|180315.7|16
1733498210000|2024-12-06 15:16:50|180486.3|180396.3|180482.9|180392.9|180494.8|180404.8|180478.6|180388.6|14
1733498220000|2024-12-06 15:17:00|180487.9|180397.9|180509.7|180419.7|180527.3|180437.3|180466.7|180376.7|18
1733498230000|2024-12-06 15:17:10|180514.1|180424.1|180482.8|180392.8|180523.9|180433.9|180482.8|180392.8|17
1733498240000|2024-12-06 15:17:20|180493.4|180403.4|180458.7|180368.7|180493.4|180403.4|180456.2|180366.2|25
1733498250000|2024-12-06 15:17:30|180460.7|180370.7|180397.7|180307.7|180460.7|180370.7|180397.7|180307.7|9
1733498260000|2024-12-06 15:17:40|180402.3|180312.3|180422.3|180332.3|180422.3|180332.3|180401.1|180311.1|13
1733498270000|2024-12-06 15:17:50|180423.5|180333.5|180447.5|180357.5|180449.6|180359.6|180423.5|180333.5|10
1733498280000|2024-12-06 15:18:00|180444.9|180354.9|180440.8|180350.8|180447.5|180357.5|180425.1|180335.1|22
1733498290000|2024-12-06 15:18:10|180441.7|180351.7|180442.8|180352.8|180449.2|180359.2|180440.5|180350.5|11
1733498300000|2024-12-06 15:18:20|180442.5|180352.5|180419.1|180329.1|180442.5|180352.5|180416.5|180326.5|8
1733498310000|2024-12-06 15:18:30|180418.9|180328.9|180414.3|180324.3|180418.9|180328.9|180408.1|180318.1|11
1733498320000|2024-12-06 15:18:40|180412.3|180322.3|180416.1|180326.1|180416.1|180326.1|180403.2|180313.2|10
1733498330000|2024-12-06 15:18:50|180416.6|180326.6|180391.2|180301.2|180435.9|180345.9|180377.1|180287.1|15
1733498340000|2024-12-06 15:19:00|180387.6|180297.6|180383.3|180293.3|180400.4|180310.4|180383.3|180293.3|13
1733498350000|2024-12-06 15:19:10|180385.3|180295.3|180378.4|180288.4|180389.9|180299.9|180378.4|180288.4|10
1733498360000|2024-12-06 15:19:20|180378.7|180288.7|180380.6|180290.6|180386.8|180296.8|180378.7|180288.7|9
1733498370000|2024-12-06 15:19:30|180380.2|180290.2|180317.1|180227.1|180380.2|180290.2|180316.9|180226.9|13
1733498380000|2024-12-06 15:19:40|180318.7|180228.7|180317.2|180227.2|180336|180246|180315|180225|12
1733498390000|2024-12-06 15:19:50|180316.8|180226.8|180329.4|180239.4|180332.2|180242.2|180316.4|180226.4|10
1733498400000|2024-12-06 15:20:00|180337.8|180247.8|180380|180290|180380.5|180290.5|180337.8|180247.8|16
1733498410000|2024-12-06 15:20:10|180379.5|180289.5|180362.6|180272.6|180380.2|180290.2|180362.6|180272.6|8
1733498420000|2024-12-06 15:20:20|180359.9|180269.9|180387.6|180297.6|180387.6|180297.6|180359.9|180269.9|13
1733498430000|2024-12-06 15:20:30|180388.1|180298.1|180390.9|180300.9|180390.9|180300.9|180388.1|180298.1|9
1733498440000|2024-12-06 15:20:40|180390.6|180300.6|180391.9|180301.9|180391.9|180301.9|180390.6|180300.6|9
1733498450000|2024-12-06 15:20:50|180391.5|180301.5|180388.5|180298.5|180391.5|180301.5|180388.5|180298.5|9
1733498460000|2024-12-06 15:21:00|180389.3|180299.3|180390.5|180300.5|180390.8|180300.8|180387.8|180297.8|8
1733498470000|2024-12-06 15:21:10|180390|180300|180388.4|180298.4|180391|180301|180388.4|180298.4|6
1733498480000|2024-12-06 15:21:20|180388.7|180298.7|180388.8|180298.8|180389.3|180299.3|180387.5|180297.5|9
1733498490000|2024-12-06 15:21:30|180390.6|180300.6|180387.5|180297.5|180390.6|180300.6|180385.2|180295.2|9
1733498500000|2024-12-06 15:21:40|180385.2|180295.2|180374.7|180284.7|180385.2|180295.2|180374.7|180284.7|6
1733498510000|2024-12-06 15:21:50|180374.9|180284.9|180365.5|180275.5|180380.1|180290.1|180350.8|180260.8|12
1733498520000|2024-12-06 15:22:00|180368.1|180278.1|180361.5|180271.5|180368.1|180278.1|180355.3|180265.3|10
1733498530000|2024-12-06 15:22:10|180359|180269|180355.9|180265.9|180359.8|180269.8|180354.2|180264.2|11
1733498540000|2024-12-06 15:22:20|180356.3|180266.3|180356.2|180266.2|180360.2|180270.2|180354.6|180264.6|10
1733498550000|2024-12-06 15:22:30|180354.4|180264.4|180352.9|180262.9|180355.4|180265.4|180352.9|180262.9|6
1733498560000|2024-12-06 15:22:40|180359.9|180269.9|180360.4|180270.4|180362.4|180272.4|180359.9|180269.9|8
1733498570000|2024-12-06 15:22:50|180361.2|180271.2|180362|180272|180362|180272|180361.2|180271.2|4
1733498580000|2024-12-06 15:23:00|180395.1|180305.1|180395.5|180305.5|180395.5|180305.5|180393.9|180303.9|8
1733498590000|2024-12-06 15:23:10|180396.9|180306.9|180397.3|180307.3|180397.3|180307.3|180396.9|180306.9|4
1733498600000|2024-12-06 15:23:20|180397.5|180307.5|180393.9|180303.9|180397.5|180307.5|180393.9|180303.9|11
1733498610000|2024-12-06 15:23:30|180393.6|180303.6|180385.5|180295.5|180393.6|180303.6|180383.4|180293.4|16
1733498620000|2024-12-06 15:23:40|180388.9|180298.9|180388.3|180298.3|180389.5|180299.5|180387.3|180297.3|10
1733498630000|2024-12-06 15:23:50|180388.8|180298.8|180388.5|180298.5|180389|180299|180388.5|180298.5|9
1733498640000|2024-12-06 15:24:00|180388.2|180298.2|180366.9|180276.9|180390|180300|180366.9|180276.9|13
1733498650000|2024-12-06 15:24:10|180366.8|180276.8|180359.3|180269.3|180366.8|180276.8|180353.9|180263.9|6
1733498660000|2024-12-06 15:24:20|180360.3|180270.3|180356.2|180266.2|180361.2|180271.2|180356.2|180266.2|3
1733498670000|2024-12-06 15:24:30|180360.1|180270.1|180362.7|180272.7|180370.4|180280.4|180360.1|180270.1|9
1733498680000|2024-12-06 15:24:40|180362.9|180272.9|180375.4|180285.4|180389.6|180299.6|180362.6|180272.6|15
1733498690000|2024-12-06 15:24:50|180377.6|180287.6|180372.9|180282.9|180377.6|180287.6|180370.6|180280.6|6
1733498700000|2024-12-06 15:25:00|180376.7|180286.7|180363.3|180273.3|180376.7|180286.7|180363.3|180273.3|9
1733498710000|2024-12-06 15:25:10|180360.7|180270.7|180358.6|180268.6|180360.7|180270.7|180356.9|180266.9|6
1733498720000|2024-12-06 15:25:20|180360.9|180270.9|180303|180213|180360.9|180270.9|180301.3|180211.3|9
1733498730000|2024-12-06 15:25:30|180303.3|180213.3|180261.7|180171.7|180308.9|180218.9|180257.3|180167.3|11
1733498740000|2024-12-06 15:25:40|180267|180177|180266.8|180176.8|180271.1|180181.1|180263.9|180173.9|13
1733498750000|2024-12-06 15:25:50|180264|180174|180251.1|180161.1|180268.2|180178.2|180250.2|180160.2|11
1733498760000|2024-12-06 15:26:00|180256.8|180166.8|180253.5|180163.5|180259.3|180169.3|180251.4|180161.4|10
1733498770000|2024-12-06 15:26:10|180254.3|180164.3|180253.1|180163.1|180254.3|180164.3|180250.6|180160.6|7
1733498780000|2024-12-06 15:26:20|180250.6|180160.6|180256.4|180166.4|180256.4|180166.4|180249.7|180159.7|4
1733498790000|2024-12-06 15:26:30|180253.2|180163.2|180250.7|180160.7|180253.2|180163.2|180247.1|180157.1|6
1733498800000|2024-12-06 15:26:40|180253|180163|180238.7|180148.7|180253|180163|180238.7|180148.7|5
1733498810000|2024-12-06 15:26:50|180237.7|180147.7|180248.4|180158.4|180251.2|180161.2|180236.2|180146.2|8
1733498820000|2024-12-06 15:27:00|180247.3|180157.3|180248.3|180158.3|180248.3|180158.3|180241.7|180151.7|6
1733498830000|2024-12-06 15:27:10|180242.4|180152.4|180242.8|180152.8|180242.8|180152.8|180242.1|180152.1|3
1733498840000|2024-12-06 15:27:20|180243.3|180153.3|180240.2|180150.2|180243.3|180153.3|180240.2|180150.2|7
1733498850000|2024-12-06 15:27:30|180240.1|180150.1|180224.6|180134.6|180243|180153|180224.6|180134.6|7
1733498860000|2024-12-06 15:27:40|180220.8|180130.8|180199.7|180109.7|180220.8|180130.8|180199.7|180109.7|7
1733498870000|2024-12-06 15:27:50|180197.5|180107.5|180189|180099|180197.5|180107.5|180186.2|180096.2|7
1733498880000|2024-12-06 15:28:00|180186.8|180096.8|180196.5|180106.5|180202.8|180112.8|180186.8|180096.8|11
1733498890000|2024-12-06 15:28:10|180197|180107|180197.6|180107.6|180197.6|180107.6|180190.8|180100.8|4
1733498900000|2024-12-06 15:28:20|180195.8|180105.8|180195.3|180105.3|180199.8|180109.8|180192.9|180102.9|7
1733498910000|2024-12-06 15:28:30|180195.1|180105.1|180194.6|180104.6|180195.1|180105.1|180194.6|180104.6|2
1733498920000|2024-12-06 15:28:40|180194|180104|180193.9|180103.9|180194|180104|180193.9|180103.9|2
1733498930000|2024-12-06 15:28:50|180193.8|180103.8|180193|180103|180193.8|180103.8|180193|180103|3
1733498940000|2024-12-06 15:29:00|180193.9|180103.9|180197.8|180107.8|180200.5|180110.5|180193.9|180103.9|9
1733498950000|2024-12-06 15:29:10|180197.7|180107.7|180190|180100|180197.7|180107.7|180190|180100|6
1733498960000|2024-12-06 15:29:20|180192.2|180102.2|180192.3|180102.3|180194|180104|180192.2|180102.2|6
1733498970000|2024-12-06 15:29:30|180190.1|180100.1|180190.7|180100.7|180196|180106|180182.9|180092.9|7
1733498980000|2024-12-06 15:29:40|180190.8|180100.8|180186.9|180096.9|180191.5|180101.5|180186.9|180096.9|5
1733498990000|2024-12-06 15:29:50|180190.6|180100.6|180193|180103|180199.6|180109.6|180190.6|180100.6|6
1733499000000|2024-12-06 15:30:00|180193.2|180103.2|180192.5|180102.5|180193.3|180103.3|180192.5|180102.5|3
1733499010000|2024-12-06 15:30:10|180193.3|180103.3|180193.1|180103.1|180193.3|180103.3|180193.1|180103.1|2
1733499020000|2024-12-06 15:30:20|180197.3|180107.3|180195.4|180105.4|180201.2|180111.2|180192.9|180102.9|9
1733499030000|2024-12-06 15:30:30|180194.2|180104.2|180194.6|180104.6|180194.6|180104.6|180194.2|180104.2|2
1733499040000|2024-12-06 15:30:40|180190|180100|180195.2|180105.2|180195.2|180105.2|180179|180089|7
1733499050000|2024-12-06 15:30:50|180194.3|180104.3|180195.7|180105.7|180195.7|180105.7|180194.3|180104.3|3
1733499060000|2024-12-06 15:31:00|180196.5|180106.5|180200.3|180110.3|180200.3|180110.3|180196.5|180106.5|3
1733499070000|2024-12-06 15:31:10|180200.7|180110.7|180203.4|180113.4|180203.4|180113.4|180197.9|180107.9|4
1733499080000|2024-12-06 15:31:20|180204.5|180114.5|180205.2|180115.2|180205.2|180115.2|180199.7|180109.7|15
1733499090000|2024-12-06 15:31:30|180205.1|180115.1|180204.7|180114.7|180205.1|180115.1|180204.7|180114.7|3
1733499100000|2024-12-06 15:31:40|180203.2|180113.2|180201.9|180111.9|180205.3|180115.3|180198.8|180108.8|5
1733499110000|2024-12-06 15:31:50|180207|180117|180208|180118|180208|180118|180202|180112|7
1733499120000|2024-12-06 15:32:00|180208.3|180118.3|180208.7|180118.7|180208.7|180118.7|180208|180118|4
1733499130000|2024-12-06 15:32:10|180208.5|180118.5|180208.7|180118.7|180208.7|180118.7|180208.1|180118.1|4
1733499140000|2024-12-06 15:32:20|180210|180120|180213.1|180123.1|180215.3|180125.3|180208.3|180118.3|6
1733499150000|2024-12-06 15:32:30|180213.9|180123.9|180205.3|180115.3|180213.9|180123.9|180205.3|180115.3|5
1733499160000|2024-12-06 15:32:40|180204.6|180114.6|180209.2|180119.2|180210.1|180120.1|180204.6|180114.6|5
1733499170000|2024-12-06 15:32:50|180211.4|180121.4|180212.6|180122.6|180213.8|180123.8|180210.7|180120.7|4
1733499180000|2024-12-06 15:33:00|180214.5|180124.5|180234.7|180144.7|180237.9|180147.9|180210.9|180120.9|14
1733499190000|2024-12-06 15:33:10|180230|180140|180229.1|180139.1|180230.2|180140.2|180229.1|180139.1|4
1733499200000|2024-12-06 15:33:20|180232.9|180142.9|180228.4|180138.4|180232.9|180142.9|180228.3|180138.3|9
1733499210000|2024-12-06 15:33:30|180229.7|180139.7|180228.3|180138.3|180229.7|180139.7|180228.3|180138.3|5
1733499220000|2024-12-06 15:33:40|180227.9|180137.9|180233.9|180143.9|180233.9|180143.9|180227.9|180137.9|5
1733499230000|2024-12-06 15:33:50|180231.1|180141.1|180256.2|180166.2|180260|180170|180231.1|180141.1|14
1733499240000|2024-12-06 15:34:00|180255.7|180165.7|180253.8|180163.8|180255.7|180165.7|180238.8|180148.8|14
1733499250000|2024-12-06 15:34:10|180250.3|180160.3|180239.5|180149.5|180253.7|180163.7|180239.5|180149.5|11
1733499260000|2024-12-06 15:34:20|180243.9|180153.9|180264.7|180174.7|180279|180189|180243.9|180153.9|6
1733499270000|2024-12-06 15:34:30|180265.1|180175.1|180265.2|180175.2|180268.4|180178.4|180265.1|180175.1|3
1733499280000|2024-12-06 15:34:40|180265.6|180175.6|180266|180176|180266|180176|180265.2|180175.2|4
1733499290000|2024-12-06 15:34:50|180266.1|180176.1|180266|180176|180266.1|180176.1|180264.8|180174.8|7
1733499300000|2024-12-06 15:35:00|180268|180178|180267.9|180177.9|180270.2|180180.2|180266.4|180176.4|8
1733499310000|2024-12-06 15:35:10|180268.6|180178.6|180264.4|180174.4|180268.6|180178.6|180264.4|180174.4|4
1733499320000|2024-12-06 15:35:20|180264.3|180174.3|180226.2|180136.2|180264.4|180174.4|180226.2|180136.2|9
1733499330000|2024-12-06 15:35:30|180224.2|180134.2|180208.1|180118.1|180226.3|180136.3|180208.1|180118.1|10
1733499340000|2024-12-06 15:35:40|180212.2|180122.2|180211.6|180121.6|180212.2|180122.2|180211.4|180121.4|4
1733499350000|2024-12-06 15:35:50|180213.8|180123.8|180210.3|180120.3|180213.8|180123.8|180209.8|180119.8|6
1733499360000|2024-12-06 15:36:00|180212|180122|180213.9|180123.9|180224.4|180134.4|180212|180122|9
1733499370000|2024-12-06 15:36:10|180213.8|180123.8|180215.6|180125.6|180215.6|180125.6|180213.4|180123.4|5
1733499380000|2024-12-06 15:36:20|180215.8|180125.8|180216.2|180126.2|180217.4|180127.4|180214.6|180124.6|6
1733499390000|2024-12-06 15:36:30|180215.5|180125.5|180213.7|180123.7|180215.5|180125.5|180213.7|180123.7|3
1733499400000|2024-12-06 15:36:40|180213.9|180123.9|180216.6|180126.6|180218.9|180128.9|180213.5|180123.5|8
1733499410000|2024-12-06 15:36:50|180218.9|180128.9|180222.9|180132.9|180226.4|180136.4|180218.9|180128.9|11
1733499420000|2024-12-06 15:37:00|180223.4|180133.4|180227.6|180137.6|180234.5|180144.5|180222.9|180132.9|10
1733499430000|2024-12-06 15:37:10|180226.4|180136.4|180225.9|180135.9|180234.9|180144.9|180220.5|180130.5|12
1733499440000|2024-12-06 15:37:20|180226.1|180136.1|180229.2|180139.2|180229.2|180139.2|180222.5|180132.5|6
1733499450000|2024-12-06 15:37:30|180229.9|180139.9|180232.5|180142.5|180236.2|180146.2|180229.3|180139.3|8
1733499460000|2024-12-06 15:37:40|180233.9|180143.9|180251.3|180161.3|180251.3|180161.3|180233.9|180143.9|5
1733499470000|2024-12-06 15:37:50|180249.8|180159.8|180260.5|180170.5|180260.5|180170.5|180246.5|180156.5|7
1733499480000|2024-12-06 15:38:00|180260.8|180170.8|180260.5|180170.5|180262.5|180172.5|180260.5|180170.5|5
1733499490000|2024-12-06 15:38:10|180258.4|180168.4|180255.1|180165.1|180258.4|180168.4|180255.1|180165.1|4
1733499500000|2024-12-06 15:38:20|180254.9|180164.9|180261.6|180171.6|180261.6|180171.6|180254.9|180164.9|4
1733499510000|2024-12-06 15:38:30|180263.1|180173.1|180260.3|180170.3|180263.1|180173.1|180257.7|180167.7|5
1733499520000|2024-12-06 15:38:40|180260.5|180170.5|180263.8|180173.8|180263.8|180173.8|180260.5|180170.5|5
1733499530000|2024-12-06 15:38:50|180254.4|180164.4|180348.5|180258.5|180348.5|180258.5|180254.1|180164.1|12
1733499540000|2024-12-06 15:39:00|180356.8|180266.8|180343|180253|180356.8|180266.8|180343|180253|7
1733499550000|2024-12-06 15:39:10|180344|180254|180343.9|180253.9|180344|180254|180336.9|180246.9|8
1733499560000|2024-12-06 15:39:20|180347.2|180257.2|180371.8|180281.8|180371.8|180281.8|180343.9|180253.9|14
1733499570000|2024-12-06 15:39:30|180371.7|180281.7|180373.3|180283.3|180382.4|180292.4|180370.8|180280.8|19
1733499580000|2024-12-06 15:39:40|180376.3|180286.3|180383.6|180293.6|180383.6|180293.6|180371.4|180281.4|12
1733499590000|2024-12-06 15:39:50|180384|180294|180367.2|180277.2|180384|180294|180367.2|180277.2|8
1733499600000|2024-12-06 15:40:00|180367.4|180277.4|180359|180269|180367.4|180277.4|180359|180269|13
1733499610000|2024-12-06 15:40:10|180363.8|180273.8|180394.5|180304.5|180395.8|180305.8|180359.5|180269.5|14
1733499620000|2024-12-06 15:40:20|180396.6|180306.6|180398.2|180308.2|180411.5|180321.5|180383.7|180293.7|18
1733499630000|2024-12-06 15:40:30|180397.4|180307.4|180375.6|180285.6|180398.1|180308.1|180372|180282|14
1733499640000|2024-12-06 15:40:40|180375.7|180285.7|180363.8|180273.8|180375.7|180285.7|180360.5|180270.5|15
1733499650000|2024-12-06 15:40:50|180364.3|180274.3|180362.6|180272.6|180366.2|180276.2|180360.6|180270.6|8
1733499660000|2024-12-06 15:41:00|180359.2|180269.2|180351.5|180261.5|180362.4|180272.4|180351.5|180261.5|10
1733499670000|2024-12-06 15:41:10|180350.6|180260.6|180291.7|180201.7|180350.6|180260.6|180278.8|180188.8|19
1733499680000|2024-12-06 15:41:20|180308.1|180218.1|180324.6|180234.6|180324.6|180234.6|180306.2|180216.2|7
1733499690000|2024-12-06 15:41:30|180345.9|180255.9|180357.9|180267.9|180366.8|180276.8|180345.9|180255.9|9
1733499700000|2024-12-06 15:41:40|180357.5|180267.5|180362.6|180272.6|180368.2|180278.2|180357.1|180267.1|4
1733499710000|2024-12-06 15:41:50|180360.9|180270.9|180373.4|180283.4|180373.4|180283.4|180360.9|180270.9|7
1733499720000|2024-12-06 15:42:00|180376.8|180286.8|180383.1|180293.1|180385.9|180295.9|180376.8|180286.8|7
1733499730000|2024-12-06 15:42:10|180390|180300|180381.4|180291.4|180390|180300|180381.4|180291.4|6
1733499740000|2024-12-06 15:42:20|180381.7|180291.7|180404.8|180314.8|180406.3|180316.3|180381.7|180291.7|10
1733499750000|2024-12-06 15:42:30|180399.9|180309.9|180455.4|180365.4|180461|180371|180399.9|180309.9|11
1733499760000|2024-12-06 15:42:40|180461|180371|180448.2|180358.2|180461|180371|180448.2|180358.2|11
1733499770000|2024-12-06 15:42:50|180448.3|180358.3|180442.8|180352.8|180452.2|180362.2|180442.3|180352.3|9
1733499780000|2024-12-06 15:43:00|180444.3|180354.3|180438.8|180348.8|180444.6|180354.6|180438.8|180348.8|9
1733499790000|2024-12-06 15:43:10|180437.8|180347.8|180441.7|180351.7|180445.3|180355.3|180421.9|180331.9|18
1733499800000|2024-12-06 15:43:20|180440|180350|180450.9|180360.9|180456.8|180366.8|180440|180350|8
1733499810000|2024-12-06 15:43:30|180453|180363|180441.8|180351.8|180453|180363|180441.8|180351.8|10
1733499820000|2024-12-06 15:43:40|180441.7|180351.7|180428.3|180338.3|180441.7|180351.7|180413.6|180323.6|19
1733499830000|2024-12-06 15:43:50|180425.3|180335.3|180429|180339|180430.2|180340.2|180417.4|180327.4|14
1733499840000|2024-12-06 15:44:00|180428|180338|180440.2|180350.2|180443.3|180353.3|180428|180338|17
1733499850000|2024-12-06 15:44:10|180441.6|180351.6|180441.7|180351.7|180441.7|180351.7|180440.6|180350.6|8
1733499860000|2024-12-06 15:44:20|180440.9|180350.9|180440.8|180350.8|180440.9|180350.9|180438.4|180348.4|12
1733499870000|2024-12-06 15:44:30|180440.5|180350.5|180480.9|180390.9|180488.7|180398.7|180429.8|180339.8|15
1733499880000|2024-12-06 15:44:40|180481.5|180391.5|180491.2|180401.2|180492.1|180402.1|180481.5|180391.5|14
1733499890000|2024-12-06 15:44:50|180491.5|180401.5|180486.4|180396.4|180491.9|180401.9|180486.4|180396.4|9
1733499900000|2024-12-06 15:45:00|180487.8|180397.8|180497.1|180407.1|180497.1|180407.1|180482.9|180392.9|9
1733499910000|2024-12-06 15:45:10|180497.8|180407.8|180488|180398|180499.1|180409.1|180484|180394|11
1733499920000|2024-12-06 15:45:20|180488.1|180398.1|180470.8|180380.8|180488.1|180398.1|180466.9|180376.9|7
1733499930000|2024-12-06 15:45:30|180470.7|180380.7|180442.2|180352.2|180470.7|180380.7|180440.1|180350.1|8
1733499940000|2024-12-06 15:45:40|180440.8|180350.8|180426.8|180336.8|180441.8|180351.8|180421.2|180331.2|12
1733499950000|2024-12-06 15:45:50|180426.9|180336.9|180424.5|180334.5|180426.9|180336.9|180419.3|180329.3|12
1733499960000|2024-12-06 15:46:00|180427.1|180337.1|180424.4|180334.4|180428.3|180338.3|180424.4|180334.4|5
1733499970000|2024-12-06 15:46:10|180425|180335|180427.8|180337.8|180427.8|180337.8|180416.2|180326.2|12
1733499980000|2024-12-06 15:46:20|180423.6|180333.6|180424.9|180334.9|180428.7|180338.7|180423.4|180333.4|10
1733499990000|2024-12-06 15:46:30|180416.7|180326.7|180407.2|180317.2|180424.5|180334.5|180407.2|180317.2|7
1733500000000|2024-12-06 15:46:40|180407.9|180317.9|180405.5|180315.5|180408.9|180318.9|180405.5|180315.5|6
1733500010000|2024-12-06 15:46:50|180406.4|180316.4|180433.1|180343.1|180433.9|180343.9|180405.2|180315.2|5
1733500020000|2024-12-06 15:47:00|180426.3|180336.3|180427.2|180337.2|180431.4|180341.4|180424.4|180334.4|10
1733500030000|2024-12-06 15:47:10|180430.4|180340.4|180430.7|180340.7|180430.7|180340.7|180430.4|180340.4|2
1733500040000|2024-12-06 15:47:20|180424.3|180334.3|180418.9|180328.9|180431.2|180341.2|180405.8|180315.8|10
1733500050000|2024-12-06 15:47:30|180419.8|180329.8|180384.8|180294.8|180429.9|180339.9|180384.8|180294.8|14
1733500060000|2024-12-06 15:47:40|180380.9|180290.9|180378.1|180288.1|180390.7|180300.7|180375.5|180285.5|12
1733500070000|2024-12-06 15:47:50|180378.7|180288.7|180340.1|180250.1|180384.3|180294.3|180336.5|180246.5|9
1733500080000|2024-12-06 15:48:00|180339.9|180249.9|180342.9|180252.9|180342.9|180252.9|180335|180245|9
1733500090000|2024-12-06 15:48:10|180347.6|180257.6|180334.3|180244.3|180351.9|180261.9|180334.3|180244.3|12
1733500100000|2024-12-06 15:48:20|180332.3|180242.3|180309.9|180219.9|180332.3|180242.3|180309.9|180219.9|13
1733500110000|2024-12-06 15:48:30|180309.1|180219.1|180303.6|180213.6|180340.6|180250.6|180288.7|180198.7|16
1733500120000|2024-12-06 15:48:40|180304.4|180214.4|180273|180183|180306.2|180216.2|180266.9|180176.9|13
1733500130000|2024-12-06 15:48:50|180268.2|180178.2|180256.8|180166.8|180274.5|180184.5|180254.9|180164.9|12
1733500140000|2024-12-06 15:49:00|180262.8|180172.8|180255.2|180165.2|180268.2|180178.2|180243.9|180153.9|16
1733500150000|2024-12-06 15:49:10|180256|180166|180258.5|180168.5|180262.1|180172.1|180256|180166|7
1733500160000|2024-12-06 15:49:20|180254.5|180164.5|180253.3|180163.3|180258.5|180168.5|180249|180159|6
1733500170000|2024-12-06 15:49:30|180254.2|180164.2|180271.3|180181.3|180279.7|180189.7|180254.2|180164.2|8
1733500180000|2024-12-06 15:49:40|180273.4|180183.4|180259.1|180169.1|180273.4|180183.4|180256.8|180166.8|15
1733500190000|2024-12-06 15:49:50|180256.4|180166.4|180269.4|180179.4|180269.4|180179.4|180245.7|180155.7|9
1733500200000|2024-12-06 15:50:00|180273.7|180183.7|180223.5|180133.5|180273.7|180183.7|180223.5|180133.5|12
1733500210000|2024-12-06 15:50:10|180223.7|180133.7|180211.5|180121.5|180235.6|180145.6|180211.5|180121.5|16
1733500220000|2024-12-06 15:50:20|180205.6|180115.6|180205.2|180115.2|180210.6|180120.6|180203.9|180113.9|12
1733500230000|2024-12-06 15:50:30|180182.3|180092.3|180207.9|180117.9|180207.9|180117.9|180182.3|180092.3|14
1733500240000|2024-12-06 15:50:40|180207.6|180117.6|180204.8|180114.8|180207.6|180117.6|180196.2|180106.2|13
1733500250000|2024-12-06 15:50:50|180207.1|180117.1|180214.5|180124.5|180214.5|180124.5|180207.1|180117.1|5
1733500260000|2024-12-06 15:51:00|180217.4|180127.4|180267.9|180177.9|180267.9|180177.9|180215.8|180125.8|17
1733500270000|2024-12-06 15:51:10|180267.2|180177.2|180255.4|180165.4|180267.2|180177.2|180253.5|180163.5|9
1733500280000|2024-12-06 15:51:20|180260.9|180170.9|180262.5|180172.5|180264.1|180174.1|180244.7|180154.7|13
1733500290000|2024-12-06 15:51:30|180268.4|180178.4|180256.2|180166.2|180271.4|180181.4|180256.1|180166.1|7
1733500300000|2024-12-06 15:51:40|180255.5|180165.5|180263.9|180173.9|180270.8|180180.8|180255.5|180165.5|10
1733500310000|2024-12-06 15:51:50|180266.1|180176.1|180254.8|180164.8|180266.1|180176.1|180254.8|180164.8|4
1733500320000|2024-12-06 15:52:00|180258.5|180168.5|180266.6|180176.6|180285.9|180195.9|180258.5|180168.5|19
1733500330000|2024-12-06 15:52:10|180265.5|180175.5|180254.6|180164.6|180265.5|180175.5|180254.6|180164.6|6
1733500340000|2024-12-06 15:52:20|180251.3|180161.3|180255.1|180165.1|180255.5|180165.5|180247.8|180157.8|10
1733500350000|2024-12-06 15:52:30|180255|180165|180230.9|180140.9|180255|180165|180230.9|180140.9|10
1733500360000|2024-12-06 15:52:40|180232.8|180142.8|180254.3|180164.3|180256.3|180166.3|180231.1|180141.1|10
1733500370000|2024-12-06 15:52:50|180255.5|180165.5|180256.2|180166.2|180256.2|180166.2|180255.5|180165.5|2
1733500380000|2024-12-06 15:53:00|180258.7|180168.7|180260|180170|180263.7|180173.7|180258.7|180168.7|13
1733500390000|2024-12-06 15:53:10|180258.4|180168.4|180255.3|180165.3|180259.1|180169.1|180248.4|180158.4|10
1733500400000|2024-12-06 15:53:20|180253.4|180163.4|180253.3|180163.3|180253.6|180163.6|180253.3|180163.3|4
1733500410000|2024-12-06 15:53:30|180249.7|180159.7|180246.9|180156.9|180253.7|180163.7|180223.1|180133.1|13
1733500420000|2024-12-06 15:53:40|180243.2|180153.2|180259.2|180169.2|180261.6|180171.6|180233.4|180143.4|18
1733500430000|2024-12-06 15:53:50|180262.3|180172.3|180276.5|180186.5|180282.7|180192.7|180262.3|180172.3|11
1733500440000|2024-12-06 15:54:00|180267.6|180177.6|180278.3|180188.3|180285|180195|180267.6|180177.6|19
1733500450000|2024-12-06 15:54:10|180277.7|180187.7|180278.1|180188.1|180284.9|180194.9|180277.7|180187.7|8
1733500460000|2024-12-06 15:54:20|180264.4|180174.4|180279.7|180189.7|180283|180193|180261.4|180171.4|17
1733500470000|2024-12-06 15:54:30|180278.1|180188.1|180282|180192|180287.6|180197.6|180278.1|180188.1|21
1733500480000|2024-12-06 15:54:40|180280.6|180190.6|180276.7|180186.7|180280.6|180190.6|180261.1|180171.1|14
1733500490000|2024-12-06 15:54:50|180276.8|180186.8|180278.1|180188.1|180284.8|180194.8|180276.8|180186.8|18
1733500500000|2024-12-06 15:55:00|180267.8|180177.8|180265.8|180175.8|180282.8|180192.8|180265.6|180175.6|16
1733500510000|2024-12-06 15:55:10|180265.7|180175.7|180223.2|180133.2|180265.8|180175.8|180221.8|180131.8|13
1733500520000|2024-12-06 15:55:20|180220|180130|180210.2|180120.2|180222|180132|180204.9|180114.9|11
1733500530000|2024-12-06 15:55:30|180209.6|180119.6|180212.4|180122.4|180216.1|180126.1|180205.8|180115.8|9
1733500540000|2024-12-06 15:55:40|180208.7|180118.7|180210|180120|180213.7|180123.7|180203.9|180113.9|19
1733500550000|2024-12-06 15:55:50|180208.2|180118.2|180225.2|180135.2|180229.2|180139.2|180205.7|180115.7|8
1733500560000|2024-12-06 15:56:00|180230.8|180140.8|180235.9|180145.9|180244.7|180154.7|180230.8|180140.8|14
1733500570000|2024-12-06 15:56:10|180232.6|180142.6|180229.6|180139.6|180234.3|180144.3|180224.1|180134.1|7
1733500580000|2024-12-06 15:56:20|180227.4|180137.4|180241.2|180151.2|180243|180153|180225.9|180135.9|7
1733500590000|2024-12-06 15:56:30|180239.9|180149.9|180228.9|180138.9|180245.7|180155.7|180226.7|180136.7|20
1733500600000|2024-12-06 15:56:40|180226.6|180136.6|180230|180140|180234|180144|180226.6|180136.6|8
1733500610000|2024-12-06 15:56:50|180224.4|180134.4|180218.7|180128.7|180224.4|180134.4|180218.7|180128.7|3
1733500620000|2024-12-06 15:57:00|180215.3|180125.3|180225.9|180135.9|180226|180136|180215.3|180125.3|11
1733500630000|2024-12-06 15:57:10|180226.3|180136.3|180222.9|180132.9|180226.6|180136.6|180220.5|180130.5|7
1733500640000|2024-12-06 15:57:20|180222.4|180132.4|180190.4|180100.4|180222.4|180132.4|180177.9|180087.9|18
1733500650000|2024-12-06 15:57:30|180187.7|180097.7|180216.7|180126.7|180216.7|180126.7|180187.7|180097.7|18
1733500660000|2024-12-06 15:57:40|180220.4|180130.4|180207.5|180117.5|180223|180133|180207.5|180117.5|12
1733500670000|2024-12-06 15:57:50|180205.1|180115.1|180204.4|180114.4|180207.1|180117.1|180194.4|180104.4|9
1733500680000|2024-12-06 15:58:00|180203.3|180113.3|180214.7|180124.7|180214.7|180124.7|180203.3|180113.3|9
1733500690000|2024-12-06 15:58:10|180214.4|180124.4|180214.4|180124.4|180214.4|180124.4|180214.4|180124.4|1
1733500700000|2024-12-06 15:58:20|180214.6|180124.6|180215|180125|180215.2|180125.2|180211|180121|5
1733500710000|2024-12-06 15:58:30|180215.4|180125.4|180230.6|180140.6|180230.6|180140.6|180211.5|180121.5|5
1733500720000|2024-12-06 15:58:40|180242.6|180152.6|180236.8|180146.8|180244.2|180154.2|180228.8|180138.8|19
1733500730000|2024-12-06 15:58:50|180229.3|180139.3|180227.2|180137.2|180240.1|180150.1|180225.1|180135.1|15
1733500740000|2024-12-06 15:59:00|180229.2|180139.2|180224.6|180134.6|180233.7|180143.7|180224.6|180134.6|18
1733500750000|2024-12-06 15:59:10|180226.9|180136.9|180226.7|180136.7|180229.5|180139.5|180224.8|180134.8|13
1733500760000|2024-12-06 15:59:20|180225|180135|180232.1|180142.1|180232.1|180142.1|180225|180135|7
1733500770000|2024-12-06 15:59:30|180231.5|180141.5|180231.4|180141.4|180231.5|180141.5|180231.2|180141.2|4
1733500780000|2024-12-06 15:59:40|180231.3|180141.3|180216.5|180126.5|180231.3|180141.3|180216.5|180126.5|6
1733500790000|2024-12-06 15:59:50|180213.1|180123.1|180222|180132|180222|180132|180213.1|180123.1|5
1733500800000|2024-12-06 16:00:00|180220|180130|180220|180130|180220|180130|180220|180130|1
1733500810000|2024-12-06 16:00:10|180221.8|180131.8|180225.9|180135.9|180236.5|180146.5|180221.8|180131.8|7
1733500820000|2024-12-06 16:00:20|180226.1|180136.1|180226.2|180136.2|180230.1|180140.1|180225.9|180135.9|12
1733500830000|2024-12-06 16:00:30|180226.3|180136.3|180232.1|180142.1|180232.5|180142.5|180226.3|180136.3|6
1733500840000|2024-12-06 16:00:40|180232.5|180142.5|180232.5|180142.5|180232.5|180142.5|180232.5|180142.5|1
1733500850000|2024-12-06 16:00:50|180232.4|180142.4|180232.5|180142.5|180232.5|180142.5|180232.2|180142.2|6
1733500860000|2024-12-06 16:01:00|180233.5|180143.5|180257.5|180167.5|180270|180180|180233.2|180143.2|12
1733500870000|2024-12-06 16:01:10|180259.6|180169.6|180257.5|180167.5|180261.7|180171.7|180251.8|180161.8|9
1733500880000|2024-12-06 16:01:20|180265.9|180175.9|180257.5|180167.5|180265.9|180175.9|180257.5|180167.5|5
1733500890000|2024-12-06 16:01:30|180257.4|180167.4|180257.5|180167.5|180257.5|180167.5|180257.4|180167.4|4
1733500910000|2024-12-06 16:01:50|180247.5|180157.5|180247.5|180157.5|180247.5|180157.5|180247.5|180157.5|1
1733500920000|2024-12-06 16:02:00|180245.9|180155.9|180258.3|180168.3|180263|180173|180226.1|180136.1|16
1733500930000|2024-12-06 16:02:10|180258.6|180168.6|180277|180187|180286.2|180196.2|180258.6|180168.6|12
1733500940000|2024-12-06 16:02:20|180275.1|180185.1|180266.9|180176.9|180282.9|180192.9|180266.9|180176.9|14
1733500950000|2024-12-06 16:02:30|180266.8|180176.8|180234.4|180144.4|180266.8|180176.8|180234.4|180144.4|10
1733500960000|2024-12-06 16:02:40|180236.3|180146.3|180220.4|180130.4|180236.3|180146.3|180218.1|180128.1|13
1733500970000|2024-12-06 16:02:50|180220.3|180130.3|180221.9|180131.9|180223.9|180133.9|180216.2|180126.2|10
1733500980000|2024-12-06 16:03:00|180218.6|180128.6|180211.4|180121.4|180218.6|180128.6|180211.4|180121.4|7
1733500990000|2024-12-06 16:03:10|180214.2|180124.2|180216.2|180126.2|180225.4|180135.4|180213.2|180123.2|8
1733501000000|2024-12-06 16:03:20|180213.6|180123.6|180195.7|180105.7|180213.6|180123.6|180177.3|180087.3|18
1733501010000|2024-12-06 16:03:30|180197.9|180107.9|180197.9|180107.9|180203.1|180113.1|180190|180100|17
1733501020000|2024-12-06 16:03:40|180186.5|180096.5|180209.3|180119.3|180209.3|180119.3|180186.5|180096.5|13
1733501030000|2024-12-06 16:03:50|180212.5|180122.5|180213.6|180123.6|180213.7|180123.7|180212.5|180122.5|3
1733501040000|2024-12-06 16:04:00|180213.8|180123.8|180210.7|180120.7|180213.9|180123.9|180210.7|180120.7|4
1733501050000|2024-12-06 16:04:10|180210.5|180120.5|180221.3|180131.3|180223.9|180133.9|180209.9|180119.9|10
1733501060000|2024-12-06 16:04:20|180217.4|180127.4|180215.5|180125.5|180223.4|180133.4|180213.3|180123.3|12
1733501070000|2024-12-06 16:04:30|180217.7|180127.7|180217.4|180127.4|180219.1|180129.1|180216.2|180126.2|9
1733501080000|2024-12-06 16:04:40|180217.7|180127.7|180210.1|180120.1|180217.9|180127.9|180209.3|180119.3|6
1733501090000|2024-12-06 16:04:50|180210.3|180120.3|180213.9|180123.9|180216.9|180126.9|180210.3|180120.3|9
1733501100000|2024-12-06 16:05:00|180213.3|180123.3|180227.4|180137.4|180229.7|180139.7|180212.7|180122.7|14
1733501110000|2024-12-06 16:05:10|180223.2|180133.2|180206.8|180116.8|180228.3|180138.3|180206.8|180116.8|7
1733501120000|2024-12-06 16:05:20|180208.8|180118.8|180202.6|180112.6|180208.9|180118.9|180202.6|180112.6|7
1733501130000|2024-12-06 16:05:30|180202.3|180112.3|180181.1|180091.1|180202.3|180112.3|180180.5|180090.5|13
1733501140000|2024-12-06 16:05:40|180179.1|180089.1|180173.5|180083.5|180179.1|180089.1|180169|180079|12
1733501150000|2024-12-06 16:05:50|180173.6|180083.6|180173.8|180083.8|180173.8|180083.8|180173.6|180083.6|2
1733501160000|2024-12-06 16:06:00|180176|180086|180182.1|180092.1|180190.7|180100.7|180176|180086|5
1733501170000|2024-12-06 16:06:10|180182|180092|180174.1|180084.1|180194.4|180104.4|180174.1|180084.1|7
1733501180000|2024-12-06 16:06:20|180177.9|180087.9|180203.7|180113.7|180206.4|180116.4|180177.9|180087.9|16
1733501190000|2024-12-06 16:06:30|180204|180114|180194.4|180104.4|180204|180114|180192.7|180102.7|8
1733501200000|2024-12-06 16:06:40|180191.8|180101.8|180180.3|180090.3|180191.8|180101.8|180180|180090|13
1733501210000|2024-12-06 16:06:50|180182.5|180092.5|180198.9|180108.9|180203.1|180113.1|180182.5|180092.5|11
1733501220000|2024-12-06 16:07:00|180197.7|180107.7|180199.4|180109.4|180199.4|180109.4|180189.7|180099.7|11
1733501230000|2024-12-06 16:07:10|180199.6|180109.6|180191.8|180101.8|180199.8|180109.8|180191.8|180101.8|9
1733501240000|2024-12-06 16:07:20|180193.8|180103.8|180186.3|180096.3|180203.8|180113.8|180186.3|180096.3|15
1733501250000|2024-12-06 16:07:30|180187.1|180097.1|180201.9|180111.9|180207.2|180117.2|180187.1|180097.1|14
1733501260000|2024-12-06 16:07:40|180204.3|180114.3|180204.5|180114.5|180214.1|180124.1|180204.3|180114.3|7
1733501270000|2024-12-06 16:07:50|180211.9|180121.9|180206|180116|180211.9|180121.9|180205.8|180115.8|4
1733501280000|2024-12-06 16:08:00|180202.3|180112.3|180211|180121|180215|180125|180202|180112|12
1733501290000|2024-12-06 16:08:10|180211.7|180121.7|180210.8|180120.8|180211.7|180121.7|180203.3|180113.3|8
1733501300000|2024-12-06 16:08:20|180208.7|180118.7|180202.6|180112.6|180208.7|180118.7|180202.3|180112.3|9
1733501310000|2024-12-06 16:08:30|180202.8|180112.8|180199.4|180109.4|180202.8|180112.8|180194.9|180104.9|9
1733501320000|2024-12-06 16:08:40|180199.7|180109.7|180205.6|180115.6|180205.6|180115.6|180199.5|180109.5|9
1733501330000|2024-12-06 16:08:50|180204.8|180114.8|180183.3|180093.3|180204.8|180114.8|180183|180093|10
1733501340000|2024-12-06 16:09:00|180187|180097|180192.7|180102.7|180192.7|180102.7|180187|180097|7
1733501350000|2024-12-06 16:09:10|180193|180103|180197.4|180107.4|180197.8|180107.8|180193|180103|9
1733501360000|2024-12-06 16:09:20|180198|180108|180254.9|180164.9|180254.9|180164.9|180198|180108|7
1733501370000|2024-12-06 16:09:30|180256.4|180166.4|180277.8|180187.8|180288.6|180198.6|180236.9|180146.9|6
1733501380000|2024-12-06 16:09:40|180278.2|180188.2|180240.4|180150.4|180278.2|180188.2|180240.4|180150.4|15
1733501390000|2024-12-06 16:09:50|180243.9|180153.9|180225|180135|180243.9|180153.9|180224.7|180134.7|9
1733501400000|2024-12-06 16:10:00|180219.1|180129.1|180225.9|180135.9|180225.9|180135.9|180217.4|180127.4|6
1733501410000|2024-12-06 16:10:10|180223.7|180133.7|180219.3|180129.3|180225|180135|180217.7|180127.7|9
1733501420000|2024-12-06 16:10:20|180219.2|180129.2|180224.9|180134.9|180224.9|180134.9|180219.2|180129.2|5
1733501430000|2024-12-06 16:10:30|180206.5|180116.5|180208.9|180118.9|180208.9|180118.9|180206.5|180116.5|9
1733501440000|2024-12-06 16:10:40|180205.9|180115.9|180192.9|180102.9|180205.9|180115.9|180192.6|180102.6|12
1733501450000|2024-12-06 16:10:50|180192.7|180102.7|180214.9|180124.9|180214.9|180124.9|180192.7|180102.7|9
1733501460000|2024-12-06 16:11:00|180217.2|180127.2|180219.9|180129.9|180224.5|180134.5|180217.2|180127.2|8
1733501470000|2024-12-06 16:11:10|180219|180129|180204.6|180114.6|180219|180129|180199.2|180109.2|16
1733501480000|2024-12-06 16:11:20|180202.1|180112.1|180199.9|180109.9|180202.1|180112.1|180199.6|180109.6|6
1733501490000|2024-12-06 16:11:30|180199.4|180109.4|180199.7|180109.7|180199.8|180109.8|180199.4|180109.4|4
1733501500000|2024-12-06 16:11:40|180198.6|180108.6|180192.6|180102.6|180198.6|180108.6|180188.3|180098.3|9
1733501510000|2024-12-06 16:11:50|180190.9|180100.9|180180|180090|180190.9|180100.9|180179.9|180089.9|12
1733501520000|2024-12-06 16:12:00|180179.3|180089.3|180178.4|180088.4|180185.9|180095.9|180174.3|180084.3|10
1733501530000|2024-12-06 16:12:10|180176|180086|180156|180066|180176|180086|180144.1|180054.1|16
1733501540000|2024-12-06 16:12:20|180155.7|180065.7|180150.3|180060.3|180159.6|180069.6|180148.3|180058.3|19
1733501550000|2024-12-06 16:12:30|180158.7|180068.7|180149.1|180059.1|180160|180070|180149.1|180059.1|10
1733501560000|2024-12-06 16:12:40|180148.6|180058.6|180148.9|180058.9|180153.9|180063.9|180143.3|180053.3|14
1733501570000|2024-12-06 16:12:50|180146.6|180056.6|180162.9|180072.9|180162.9|180072.9|180144.4|180054.4|7
1733501580000|2024-12-06 16:13:00|180160.9|180070.9|180145.7|180055.7|180167.2|180077.2|180138.1|180048.1|15
1733501590000|2024-12-06 16:13:10|180146.8|180056.8|180116.9|180026.9|180146.8|180056.8|180114.1|180024.1|10
1733501600000|2024-12-06 16:13:20|180119.7|180029.7|180125.9|180035.9|180125.9|180035.9|180117.3|180027.3|15
1733501610000|2024-12-06 16:13:30|180125.8|180035.8|180123|180033|180125.8|180035.8|180117.2|180027.2|12
1733501620000|2024-12-06 16:13:40|180118.2|180028.2|180121.9|180031.9|180128.1|180038.1|180112.3|180022.3|17
1733501630000|2024-12-06 16:13:50|180123|180033|180128.9|180038.9|180128.9|180038.9|180120.1|180030.1|13
1733501640000|2024-12-06 16:14:00|180137.6|180047.6|180134.8|180044.8|180137.6|180047.6|180130.8|180040.8|10
1733501650000|2024-12-06 16:14:10|180145.9|180055.9|180139.3|180049.3|180145.9|180055.9|180138.1|180048.1|5
1733501660000|2024-12-06 16:14:20|180139.2|180049.2|180136.5|180046.5|180139.2|180049.2|180134.4|180044.4|8
1733501670000|2024-12-06 16:14:30|180141|180051|180137.6|180047.6|180142.1|180052.1|180135.4|180045.4|5
1733501680000|2024-12-06 16:14:40|180137.8|180047.8|180134|180044|180137.8|180047.8|180131.4|180041.4|7
1733501690000|2024-12-06 16:14:50|180134.8|180044.8|180162.7|180072.7|180177.7|180087.7|180134.3|180044.3|13
1733501700000|2024-12-06 16:15:00|180192.8|180102.8|180151.5|180061.5|180205.7|180115.7|180149.6|180059.6|32
1733501710000|2024-12-06 16:15:10|180155.7|180065.7|180158.5|180068.5|180161|180071|180151.6|180061.6|13
1733501720000|2024-12-06 16:15:20|180159|180069|180192.8|180102.8|180201|180111|180157.7|180067.7|25
1733501730000|2024-12-06 16:15:30|180192.6|180102.6|180196.4|180106.4|180204.3|180114.3|180187.6|180097.6|14
1733501740000|2024-12-06 16:15:40|180196.6|180106.6|180198.2|180108.2|180201.6|180111.6|180186.2|180096.2|15
1733501750000|2024-12-06 16:15:50|180191.4|180101.4|180187.5|180097.5|180199.2|180109.2|180187.5|180097.5|3
1733501760000|2024-12-06 16:16:00|180197.4|180107.4|180201.9|180111.9|180206.2|180116.2|180188.1|180098.1|23
1733501770000|2024-12-06 16:16:10|180197.2|180107.2|180179.7|180089.7|180198.5|180108.5|180179.7|180089.7|9
1733501780000|2024-12-06 16:16:20|180174.9|180084.9|180215.4|180125.4|180224.4|180134.4|180169.1|180079.1|31
1733501790000|2024-12-06 16:16:30|180216.7|180126.7|180211.7|180121.7|180228.6|180138.6|180202.3|180112.3|20
1733501800000|2024-12-06 16:16:40|180214.1|180124.1|180217|180127|180223.4|180133.4|180204.2|180114.2|14
1733501810000|2024-12-06 16:16:50|180209.4|180119.4|180205.9|180115.9|180209.4|180119.4|180204.2|180114.2|9
1733501820000|2024-12-06 16:17:00|180204.1|180114.1|180202.1|180112.1|180218.8|180128.8|180202|180112|17
1733501830000|2024-12-06 16:17:10|180204.2|180114.2|180204.7|180114.7|180214|180124|180199.3|180109.3|7
1733501840000|2024-12-06 16:17:20|180195.6|180105.6|180205.2|180115.2|180205.2|180115.2|180193.4|180103.4|12
1733501850000|2024-12-06 16:17:30|180213|180123|180208.1|180118.1|180214.9|180124.9|180205.5|180115.5|7
1733501860000|2024-12-06 16:17:40|180205.7|180115.7|180195.4|180105.4|180207.4|180117.4|180191.2|180101.2|11
1733501870000|2024-12-06 16:17:50|180196.6|180106.6|180199.5|180109.5|180210.4|180120.4|180196.3|180106.3|17
1733501880000|2024-12-06 16:18:00|180208.8|180118.8|180201.3|180111.3|180212.1|180122.1|180194.7|180104.7|19
1733501890000|2024-12-06 16:18:10|180184.9|180094.9|180204.1|180114.1|180211.5|180121.5|180180.1|180090.1|22
1733501900000|2024-12-06 16:18:20|180211.6|180121.6|180205|180115|180212.5|180122.5|180187.8|180097.8|17
1733501910000|2024-12-06 16:18:30|180208.4|180118.4|180212.3|180122.3|180221.3|180131.3|180206.8|180116.8|9
1733501920000|2024-12-06 16:18:40|180209.6|180119.6|180211.2|180121.2|180217.5|180127.5|180205.4|180115.4|9
1733501930000|2024-12-06 16:18:50|180208.8|180118.8|180202.1|180112.1|180220.3|180130.3|180202.1|180112.1|11
1733501940000|2024-12-06 16:19:00|180199.3|180109.3|180184.4|180094.4|180214.2|180124.2|180184|180094|14
1733501950000|2024-12-06 16:19:10|180191.5|180101.5|180187.1|180097.1|180193|180103|180182.1|180092.1|16
1733501960000|2024-12-06 16:19:20|180193.1|180103.1|180158.3|180068.3|180193.1|180103.1|180156.6|180066.6|12
1733501970000|2024-12-06 16:19:30|180158.4|180068.4|180156|180066|180166.2|180076.2|180154.5|180064.5|21
1733501980000|2024-12-06 16:19:40|180156.3|180066.3|180160.5|180070.5|180166.6|180076.6|180156.3|180066.3|16
1733501990000|2024-12-06 16:19:50|180160.8|180070.8|180154.3|180064.3|180185.2|180095.2|180154.3|180064.3|14
1733502000000|2024-12-06 16:20:00|180151.8|180061.8|180146.7|180056.7|180153.7|180063.7|180144.6|180054.6|14
1733502010000|2024-12-06 16:20:10|180146|180056|180148.9|180058.9|180154.4|180064.4|180142.1|180052.1|13
1733502020000|2024-12-06 16:20:20|180146.7|180056.7|180148|180058|180153.9|180063.9|180146.7|180056.7|11
1733502030000|2024-12-06 16:20:30|180147.7|180057.7|180129|180039|180148|180058|180129|180039|14
1733502040000|2024-12-06 16:20:40|180137.4|180047.4|180147.3|180057.3|180149.2|180059.2|180131|180041|10
1733502050000|2024-12-06 16:20:50|180145.7|180055.7|180143.9|180053.9|180146.8|180056.8|180134.9|180044.9|9
1733502060000|2024-12-06 16:21:00|180142.7|180052.7|180146.1|180056.1|180151.1|180061.1|180142.7|180052.7|9
1733502070000|2024-12-06 16:21:10|180148.5|180058.5|180130.4|180040.4|180148.5|180058.5|180130.4|180040.4|10
1733502080000|2024-12-06 16:21:20|180130|180040|180129.5|180039.5|180130|180040|180129.5|180039.5|4
1733502090000|2024-12-06 16:21:30|180129.9|180039.9|180129.3|180039.3|180129.9|180039.9|180129.3|180039.3|2
1733502100000|2024-12-06 16:21:40|180126.2|180036.2|180134.2|180044.2|180136.5|180046.5|180126.2|180036.2|8
1733502110000|2024-12-06 16:21:50|180133.8|180043.8|180083.9|179993.9|180138.4|180048.4|180075.9|179985.9|11
1733502120000|2024-12-06 16:22:00|180081.1|179991.1|180094.7|180004.7|180094.7|180004.7|180078.5|179988.5|11
1733502130000|2024-12-06 16:22:10|180094.4|180004.4|180071.7|179981.7|180094.7|180004.7|180069.1|179979.1|9
1733502140000|2024-12-06 16:22:20|180074.2|179984.2|180057.9|179967.9|180074.2|179984.2|180053|179963|11
1733502150000|2024-12-06 16:22:30|180053.9|179963.9|180060|179970|180062.5|179972.5|180052.9|179962.9|7
1733502160000|2024-12-06 16:22:40|180059.7|179969.7|180104.5|180014.5|180108.1|180018.1|180059.6|179969.6|17
1733502170000|2024-12-06 16:22:50|180107.5|180017.5|180107.7|180017.7|180108.6|180018.6|180107.5|180017.5|6
1733502180000|2024-12-06 16:23:00|180105.3|180015.3|180061.8|179971.8|180113.6|180023.6|180061.8|179971.8|15
1733502190000|2024-12-06 16:23:10|180066.8|179976.8|180074.2|179984.2|180079.4|179989.4|180059.2|179969.2|12
1733502200000|2024-12-06 16:23:20|180076.9|179986.9|180066.7|179976.7|180077.1|179987.1|180064|179974|11
1733502210000|2024-12-06 16:23:30|180067.9|179977.9|180077.9|179987.9|180095.4|180005.4|180028.6|179938.6|24
1733502220000|2024-12-06 16:23:40|180077.2|179987.2|180077.4|179987.4|180083.7|179993.7|180077.2|179987.2|6
1733502230000|2024-12-06 16:23:50|180077.5|179987.5|180070.3|179980.3|180082|179992|180065.5|179975.5|9
1733502240000|2024-12-06 16:24:00|180074.2|179984.2|180075.6|179985.6|180079|179989|180072.2|179982.2|9
1733502250000|2024-12-06 16:24:10|180073.4|179983.4|180078.8|179988.8|180086.4|179996.4|180072.7|179982.7|13
1733502260000|2024-12-06 16:24:20|180077.3|179987.3|180077.6|179987.6|180085.4|179995.4|180073.7|179983.7|20
1733502270000|2024-12-06 16:24:30|180077.5|179987.5|180090.2|180000.2|180092.9|180002.9|180077.5|179987.5|15
1733502280000|2024-12-06 16:24:40|180087.2|179997.2|180080.2|179990.2|180087.2|179997.2|180077.4|179987.4|5
1733502290000|2024-12-06 16:24:50|180075|179985|180061|179971|180077.6|179987.6|180051.1|179961.1|13
1733502300000|2024-12-06 16:25:00|180060.3|179970.3|180057.1|179967.1|180065|179975|180057.1|179967.1|10
1733502310000|2024-12-06 16:25:10|180056.5|179966.5|180056.2|179966.2|180060.9|179970.9|180056.1|179966.1|8
1733502320000|2024-12-06 16:25:20|180058.3|179968.3|180023.6|179933.6|180061.3|179971.3|180023.6|179933.6|8
1733502330000|2024-12-06 16:25:30|180029.1|179939.1|180043.8|179953.8|180045.5|179955.5|180026.5|179936.5|10
1733502340000|2024-12-06 16:25:40|180048.2|179958.2|180031.8|179941.8|180048.2|179958.2|180031.2|179941.2|15
1733502350000|2024-12-06 16:25:50|180031.5|179941.5|180033|179943|180037.5|179947.5|180031.1|179941.1|10
1733502360000|2024-12-06 16:26:00|180033.1|179943.1|180029.5|179939.5|180040.6|179950.6|180029.5|179939.5|14
1733502370000|2024-12-06 16:26:10|180033.3|179943.3|180037.4|179947.4|180041.4|179951.4|180028.7|179938.7|16
1733502380000|2024-12-06 16:26:20|180043|179953|179946.1|179856.1|180043|179953|179943.5|179853.5|14
1733502390000|2024-12-06 16:26:30|179945.7|179855.7|179922.5|179832.5|179951.3|179861.3|179922.2|179832.2|25
1733502400000|2024-12-06 16:26:40|179922.8|179832.8|179920.1|179830.1|179936.2|179846.2|179906.7|179816.7|20
1733502410000|2024-12-06 16:26:50|179923.6|179833.6|179918.6|179828.6|179927.5|179837.5|179917.8|179827.8|16
1733502420000|2024-12-06 16:27:00|179916.4|179826.4|179927.1|179837.1|179932.8|179842.8|179916.4|179826.4|15
1733502430000|2024-12-06 16:27:10|179926.9|179836.9|179934.8|179844.8|179935.3|179845.3|179926.9|179836.9|11
1733502440000|2024-12-06 16:27:20|179935.4|179845.4|179935.5|179845.5|179935.8|179845.8|179935.1|179845.1|6
1733502450000|2024-12-06 16:27:30|179935.9|179845.9|179932.9|179842.9|179939|179849|179932.9|179842.9|8
1733502460000|2024-12-06 16:27:40|179939.2|179849.2|179933.4|179843.4|179939.2|179849.2|179928.3|179838.3|9
1733502470000|2024-12-06 16:27:50|179937.4|179847.4|179935.4|179845.4|179937.4|179847.4|179930.2|179840.2|8
1733502480000|2024-12-06 16:28:00|179938.8|179848.8|179941.1|179851.1|179949.1|179859.1|179936.7|179846.7|13
1733502490000|2024-12-06 16:28:10|179941.8|179851.8|179925.5|179835.5|179941.8|179851.8|179922.1|179832.1|18
1733502500000|2024-12-06 16:28:20|179927.5|179837.5|179918.8|179828.8|179930.1|179840.1|179918.8|179828.8|5
1733502510000|2024-12-06 16:28:30|179915.4|179825.4|179918.4|179828.4|179918.8|179828.8|179915.4|179825.4|4
1733502520000|2024-12-06 16:28:40|179914.5|179824.5|179882.5|179792.5|179914.5|179824.5|179880|179790|11
1733502530000|2024-12-06 16:28:50|179876.9|179786.9|179882.5|179792.5|179882.5|179792.5|179876.9|179786.9|8
1733502540000|2024-12-06 16:29:00|179878.8|179788.8|179872.4|179782.4|179878.8|179788.8|179865.7|179775.7|15
1733502550000|2024-12-06 16:29:10|179872.9|179782.9|179883.3|179793.3|179883.3|179793.3|179860|179770|20
1733502560000|2024-12-06 16:29:20|179877.3|179787.3|179891.1|179801.1|179893.5|179803.5|179877.3|179787.3|17
1733502570000|2024-12-06 16:29:30|179890.7|179800.7|179897.2|179807.2|179900.1|179810.1|179890.2|179800.2|7
1733502580000|2024-12-06 16:29:40|179896.9|179806.9|179897.6|179807.6|179897.6|179807.6|179896.9|179806.9|6
1733502590000|2024-12-06 16:29:50|179897.4|179807.4|179894.3|179804.3|179900.8|179810.8|179893.9|179803.9|16
1733502600000|2024-12-06 16:30:00|179893.7|179803.7|179867.8|179777.8|179897.5|179807.5|179859.4|179769.4|22
1733502610000|2024-12-06 16:30:10|179868.2|179778.2|179883.7|179793.7|179887.7|179797.7|179858.3|179768.3|22
1733502620000|2024-12-06 16:30:20|179883.8|179793.8|179874.7|179784.7|179885.4|179795.4|179874.7|179784.7|9
1733502630000|2024-12-06 16:30:30|179873|179783|179869.3|179779.3|179873.4|179783.4|179865.2|179775.2|10
1733502640000|2024-12-06 16:30:40|179873|179783|179859.5|179769.5|179874.3|179784.3|179858.5|179768.5|9
1733502650000|2024-12-06 16:30:50|179859.3|179769.3|179857.3|179767.3|179862.5|179772.5|179840.9|179750.9|14
1733502660000|2024-12-06 16:31:00|179860|179770|179864.3|179774.3|179870.6|179780.6|179860|179770|12
1733502670000|2024-12-06 16:31:10|179860.5|179770.5|179872.8|179782.8|179872.8|179782.8|179860.5|179770.5|8
1733502680000|2024-12-06 16:31:20|179874.1|179784.1|179873.7|179783.7|179874.3|179784.3|179873.7|179783.7|4
1733502690000|2024-12-06 16:31:30|179876.5|179786.5|179909.5|179819.5|179909.5|179819.5|179864.4|179774.4|11
1733502700000|2024-12-06 16:31:40|179911.3|179821.3|179896.8|179806.8|179911.3|179821.3|179896.8|179806.8|9
1733502710000|2024-12-06 16:31:50|179900.9|179810.9|179899.9|179809.9|179904.4|179814.4|179898.3|179808.3|10
1733502720000|2024-12-06 16:32:00|179902.8|179812.8|179916.8|179826.8|179916.9|179826.9|179902.7|179812.7|8
1733502730000|2024-12-06 16:32:10|179916.2|179826.2|179899.2|179809.2|179916.2|179826.2|179894.7|179804.7|10
1733502740000|2024-12-06 16:32:20|179902.5|179812.5|179904.2|179814.2|179904.8|179814.8|179898.3|179808.3|9
1733502750000|2024-12-06 16:32:30|179906.8|179816.8|179905.1|179815.1|179913.9|179823.9|179904.4|179814.4|6
1733502760000|2024-12-06 16:32:40|179904|179814|179901.9|179811.9|179904.5|179814.5|179901.9|179811.9|4
1733502770000|2024-12-06 16:32:50|179901.8|179811.8|179901.6|179811.6|179901.8|179811.8|179901.6|179811.6|2
1733502780000|2024-12-06 16:33:00|179901.8|179811.8|179901.8|179811.8|179901.8|179811.8|179901.6|179811.6|3
1733502790000|2024-12-06 16:33:10|179901.9|179811.9|179902.7|179812.7|179905.7|179815.7|179901.9|179811.9|7
1733502800000|2024-12-06 16:33:20|179902.8|179812.8|179902.8|179812.8|179902.8|179812.8|179902.8|179812.8|1
1733502810000|2024-12-06 16:33:30|179902.7|179812.7|179909.3|179819.3|179909.3|179819.3|179902.7|179812.7|7
1733502820000|2024-12-06 16:33:40|179903.5|179813.5|179905.5|179815.5|179911.1|179821.1|179903.5|179813.5|8
1733502830000|2024-12-06 16:33:50|179912.7|179822.7|179906.6|179816.6|179912.7|179822.7|179903.9|179813.9|7
1733502840000|2024-12-06 16:34:00|179906.5|179816.5|179902.2|179812.2|179908.7|179818.7|179897.1|179807.1|8
1733502850000|2024-12-06 16:34:10|179911.1|179821.1|179884.3|179794.3|179911.1|179821.1|179879.7|179789.7|11
1733502860000|2024-12-06 16:34:20|179863.4|179773.4|179877.9|179787.9|179877.9|179787.9|179863.4|179773.4|14
1733502870000|2024-12-06 16:34:30|179878.2|179788.2|179868.3|179778.3|179883.8|179793.8|179867.3|179777.3|13
1733502880000|2024-12-06 16:34:40|179871.5|179781.5|179876.3|179786.3|179880.2|179790.2|179871.5|179781.5|10
1733502890000|2024-12-06 16:34:50|179875.9|179785.9|179877.1|179787.1|179877.1|179787.1|179875.5|179785.5|3
1733502900000|2024-12-06 16:35:00|179874.2|179784.2|179873|179783|179874.2|179784.2|179858|179768|11
1733502910000|2024-12-06 16:35:10|179872.7|179782.7|179873.7|179783.7|179873.7|179783.7|179872.3|179782.3|4
1733502920000|2024-12-06 16:35:20|179876.7|179786.7|179864.7|179774.7|179876.7|179786.7|179864.7|179774.7|8
1733502930000|2024-12-06 16:35:30|179861.6|179771.6|179850.5|179760.5|179861.6|179771.6|179847.4|179757.4|4
1733502940000|2024-12-06 16:35:40|179850.4|179760.4|179852.2|179762.2|179852.2|179762.2|179850.4|179760.4|2
1733502950000|2024-12-06 16:35:50|179849.2|179759.2|179845.7|179755.7|179852.3|179762.3|179838.2|179748.2|6
1733502960000|2024-12-06 16:36:00|179845.9|179755.9|179834.7|179744.7|179855.9|179765.9|179834.6|179744.6|11
1733502970000|2024-12-06 16:36:10|179841.5|179751.5|179825.7|179735.7|179854.3|179764.3|179822.5|179732.5|16
1733502980000|2024-12-06 16:36:20|179822.8|179732.8|179807|179717|179822.8|179732.8|179802.1|179712.1|10
1733502990000|2024-12-06 16:36:30|179810.3|179720.3|179826.3|179736.3|179834.3|179744.3|179806.3|179716.3|12
1733503000000|2024-12-06 16:36:40|179823.1|179733.1|179811.8|179721.8|179823.1|179733.1|179804|179714|12
1733503010000|2024-12-06 16:36:50|179805.2|179715.2|179804.5|179714.5|179805.2|179715.2|179804.5|179714.5|2
1733503020000|2024-12-06 16:37:00|179800.6|179710.6|179802.8|179712.8|179810.5|179720.5|179799.6|179709.6|10
1733503030000|2024-12-06 16:37:10|179802.9|179712.9|179767.9|179677.9|179802.9|179712.9|179762.8|179672.8|23
1733503040000|2024-12-06 16:37:20|179769.3|179679.3|179774.7|179684.7|179774.7|179684.7|179766.4|179676.4|6
1733503050000|2024-12-06 16:37:30|179777.4|179687.4|179808.4|179718.4|179808.4|179718.4|179777.4|179687.4|11
1733503060000|2024-12-06 16:37:40|179811.8|179721.8|179811.5|179721.5|179816.4|179726.4|179811.3|179721.3|9
1733503070000|2024-12-06 16:37:50|179813|179723|179809|179719|179824.3|179734.3|179809|179719|8
1733503080000|2024-12-06 16:38:00|179829.5|179739.5|179842.7|179752.7|179843|179753|179829.2|179739.2|9
1733503090000|2024-12-06 16:38:10|179842.6|179752.6|179842.8|179752.8|179842.8|179752.8|179842.6|179752.6|2
1733503100000|2024-12-06 16:38:20|179843.5|179753.5|179849.4|179759.4|179849.4|179759.4|179843.5|179753.5|4
1733503110000|2024-12-06 16:38:30|179852.2|179762.2|179886.4|179796.4|179886.4|179796.4|179852.2|179762.2|12
1733503120000|2024-12-06 16:38:40|179886.8|179796.8|179890.7|179800.7|179892.4|179802.4|179886.8|179796.8|7
1733503130000|2024-12-06 16:38:50|179891.7|179801.7|179918.2|179828.2|179918.2|179828.2|179891.7|179801.7|8
1733503140000|2024-12-06 16:39:00|179921.3|179831.3|179935.6|179845.6|179935.6|179845.6|179920.5|179830.5|8
1733503150000|2024-12-06 16:39:10|179933.2|179843.2|179937.7|179847.7|179937.7|179847.7|179933.2|179843.2|5
1733503160000|2024-12-06 16:39:20|179940.2|179850.2|179932.7|179842.7|179944.2|179854.2|179932.7|179842.7|10
1733503170000|2024-12-06 16:39:30|179930.9|179840.9|179926.8|179836.8|179930.9|179840.9|179922.9|179832.9|5
1733503180000|2024-12-06 16:39:40|179926|179836|179926.4|179836.4|179926.4|179836.4|179925.3|179835.3|4
1733503190000|2024-12-06 16:39:50|179926.3|179836.3|179926.5|179836.5|179926.5|179836.5|179926.3|179836.3|2
1733503200000|2024-12-06 16:40:00|179931.6|179841.6|179930.5|179840.5|179934.3|179844.3|179927.5|179837.5|7
1733503210000|2024-12-06 16:40:10|179930.6|179840.6|179890.8|179800.8|179936.7|179846.7|179890.8|179800.8|15
1733503220000|2024-12-06 16:40:20|179877.5|179787.5|179871|179781|179877.5|179787.5|179863.3|179773.3|6
1733503230000|2024-12-06 16:40:30|179864.8|179774.8|179857.4|179767.4|179864.8|179774.8|179855.5|179765.5|6
1733503240000|2024-12-06 16:40:40|179857.3|179767.3|179841.7|179751.7|179857.7|179767.7|179841.7|179751.7|11
1733503250000|2024-12-06 16:40:50|179845.7|179755.7|179849.8|179759.8|179849.8|179759.8|179837.9|179747.9|6
1733503260000|2024-12-06 16:41:00|179847.2|179757.2|179866.1|179776.1|179869.3|179779.3|179847.2|179757.2|11
1733503270000|2024-12-06 16:41:10|179866.9|179776.9|179864.5|179774.5|179867.8|179777.8|179863.6|179773.6|6
1733503280000|2024-12-06 16:41:20|179864.8|179774.8|179865|179775|179865|179775|179864.8|179774.8|2
1733503290000|2024-12-06 16:41:30|179861.9|179771.9|179854.9|179764.9|179861.9|179771.9|179845|179755|8
1733503300000|2024-12-06 16:41:40|179857.7|179767.7|179867.5|179777.5|179868.7|179778.7|179857.7|179767.7|9
1733503310000|2024-12-06 16:41:50|179866.7|179776.7|179894.4|179804.4|179894.4|179804.4|179865.9|179775.9|6
1733503320000|2024-12-06 16:42:00|179895.2|179805.2|179892.3|179802.3|179896.4|179806.4|179888.4|179798.4|4
1733503330000|2024-12-06 16:42:10|179881.3|179791.3|179871|179781|179881.3|179791.3|179870.9|179780.9|5
1733503340000|2024-12-06 16:42:20|179870.5|179780.5|179857.3|179767.3|179870.5|179780.5|179856.3|179766.3|6
1733503350000|2024-12-06 16:42:30|179860|179770|179856.4|179766.4|179867|179777|179856.4|179766.4|9
1733503360000|2024-12-06 16:42:40|179859|179769|179863.5|179773.5|179864.7|179774.7|179856.4|179766.4|10
1733503370000|2024-12-06 16:42:50|179863.1|179773.1|179842.1|179752.1|179865|179775|179842.1|179752.1|7
1733503380000|2024-12-06 16:43:00|179840.8|179750.8|179839.9|179749.9|179841.4|179751.4|179827.1|179737.1|8
1733503390000|2024-12-06 16:43:10|179840|179750|179843.4|179753.4|179843.4|179753.4|179840|179750|2
1733503400000|2024-12-06 16:43:20|179846.5|179756.5|179853.5|179763.5|179853.5|179763.5|179846.5|179756.5|6
1733503410000|2024-12-06 16:43:30|179853.4|179763.4|179850.3|179760.3|179854.2|179764.2|179846.8|179756.8|8
1733503420000|2024-12-06 16:43:40|179850.1|179760.1|179849.9|179759.9|179850.1|179760.1|179849.9|179759.9|2
1733503430000|2024-12-06 16:43:50|179850|179760|179850|179760|179850|179760|179850|179760|1
1733503440000|2024-12-06 16:44:00|179853.1|179763.1|179867.8|179777.8|179869.9|179779.9|179853.1|179763.1|5
1733503450000|2024-12-06 16:44:10|179868.1|179778.1|179868.1|179778.1|179868.1|179778.1|179868.1|179778.1|1
1733503460000|2024-12-06 16:44:20|179860.5|179770.5|179868.8|179778.8|179868.8|179778.8|179859.9|179769.9|4
1733503470000|2024-12-06 16:44:30|179869.4|179779.4|179865.3|179775.3|179869.4|179779.4|179865.3|179775.3|2
1733503480000|2024-12-06 16:44:40|179865.1|179775.1|179869.8|179779.8|179869.8|179779.8|179865.1|179775.1|3
1733503490000|2024-12-06 16:44:50|179866|179776|179852.8|179762.8|179866.9|179776.9|179852.8|179762.8|5
1733503500000|2024-12-06 16:45:00|179855.4|179765.4|179852.1|179762.1|179860.8|179770.8|179850.9|179760.9|11
1733503510000|2024-12-06 16:45:10|179858.3|179768.3|179866|179776|179866|179776|179858.3|179768.3|5
1733503520000|2024-12-06 16:45:20|179867|179777|179886.7|179796.7|179886.7|179796.7|179866.4|179776.4|12
1733503530000|2024-12-06 16:45:30|179885.3|179795.3|179893.2|179803.2|179895.1|179805.1|179885.3|179795.3|8
1733503540000|2024-12-06 16:45:40|179904.2|179814.2|179886.8|179796.8|179904.6|179814.6|179881.8|179791.8|12
1733503550000|2024-12-06 16:45:50|179887.1|179797.1|179887.9|179797.9|179887.9|179797.9|179887.1|179797.1|4
1733503560000|2024-12-06 16:46:00|179893.5|179803.5|179894.3|179804.3|179894.6|179804.6|179893.3|179803.3|7
1733503570000|2024-12-06 16:46:10|179894.4|179804.4|179895.3|179805.3|179895.3|179805.3|179894.4|179804.4|2
1733503580000|2024-12-06 16:46:20|179891.5|179801.5|179900.3|179810.3|179900.3|179810.3|179891.5|179801.5|7
1733503590000|2024-12-06 16:46:30|179903.8|179813.8|179935.5|179845.5|179935.5|179845.5|179903.8|179813.8|11
1733503600000|2024-12-06 16:46:40|179938.2|179848.2|179940.9|179850.9|179940.9|179850.9|179938.1|179848.1|3
1733503610000|2024-12-06 16:46:50|179941.2|179851.2|179938.1|179848.1|179941.5|179851.5|179938.1|179848.1|3
1733503620000|2024-12-06 16:47:00|179941.6|179851.6|179935.1|179845.1|179944.9|179854.9|179935.1|179845.1|7
1733503630000|2024-12-06 16:47:10|179934.6|179844.6|179937.3|179847.3|179941.7|179851.7|179934.1|179844.1|8
1733503640000|2024-12-06 16:47:20|179940.9|179850.9|179931.1|179841.1|179940.9|179850.9|179931.1|179841.1|9
1733503650000|2024-12-06 16:47:30|179930.3|179840.3|179933.4|179843.4|179937.1|179847.1|179926.7|179836.7|12
1733503660000|2024-12-06 16:47:40|179933.1|179843.1|179945|179855|179945|179855|179933.1|179843.1|6
1733503670000|2024-12-06 16:47:50|179949.5|179859.5|179959.9|179869.9|179966.7|179876.7|179949.5|179859.5|8
1733503680000|2024-12-06 16:48:00|179959.7|179869.7|179973.5|179883.5|179973.5|179883.5|179959.6|179869.6|8
1733503690000|2024-12-06 16:48:10|179976.5|179886.5|179983.8|179893.8|179986.5|179896.5|179974.3|179884.3|9
1733503700000|2024-12-06 16:48:20|179984|179894|179980.2|179890.2|179984.2|179894.2|179980.2|179890.2|5
1733503710000|2024-12-06 16:48:30|179979.3|179889.3|179976.5|179886.5|179979.3|179889.3|179976.5|179886.5|5
1733503720000|2024-12-06 16:48:40|179977.2|179887.2|179976.3|179886.3|179977.7|179887.7|179972.3|179882.3|5
1733503730000|2024-12-06 16:48:50|179972.8|179882.8|179952.4|179862.4|179972.8|179882.8|179944.9|179854.9|13
1733503740000|2024-12-06 16:49:00|179952.7|179862.7|179967.9|179877.9|179969.6|179879.6|179952.7|179862.7|8
1733503750000|2024-12-06 16:49:10|179970.8|179880.8|179963.1|179873.1|179970.8|179880.8|179958.5|179868.5|11
1733503760000|2024-12-06 16:49:20|179962.1|179872.1|179953.1|179863.1|179962.1|179872.1|179952.6|179862.6|7
1733503770000|2024-12-06 16:49:30|179952.3|179862.3|179919.7|179829.7|179952.3|179862.3|179919.7|179829.7|11
1733503780000|2024-12-06 16:49:40|179918.7|179828.7|179921.3|179831.3|179924.3|179834.3|179917.7|179827.7|9
1733503790000|2024-12-06 16:49:50|179921.2|179831.2|179946.2|179856.2|179949.5|179859.5|179921.2|179831.2|12
1733503800000|2024-12-06 16:50:00|179946.4|179856.4|179899|179809|179946.4|179856.4|179897.7|179807.7|12
1733503810000|2024-12-06 16:50:10|179901.8|179811.8|179903.2|179813.2|179904.3|179814.3|179900.6|179810.6|6
1733503820000|2024-12-06 16:50:20|179903.8|179813.8|179901.7|179811.7|179903.8|179813.8|179895.5|179805.5|8
1733503830000|2024-12-06 16:50:30|179904.9|179814.9|179916.5|179826.5|179919.7|179829.7|179904.9|179814.9|11
1733503840000|2024-12-06 16:50:40|179913.4|179823.4|179910.5|179820.5|179915.2|179825.2|179910.5|179820.5|7
1733503850000|2024-12-06 16:50:50|179910.6|179820.6|179922.6|179832.6|179922.6|179832.6|179910.6|179820.6|5
1733503860000|2024-12-06 16:51:00|179919.8|179829.8|179914.5|179824.5|179919.8|179829.8|179910.7|179820.7|11
1733503870000|2024-12-06 16:51:10|179915.2|179825.2|179915.2|179825.2|179915.2|179825.2|179915.2|179825.2|1
1733503880000|2024-12-06 16:51:20|179915.5|179825.5|179914.5|179824.5|179916.2|179826.2|179914.5|179824.5|5
1733503890000|2024-12-06 16:51:30|179916.9|179826.9|179914.4|179824.4|179919.5|179829.5|179911|179821|13
1733503900000|2024-12-06 16:51:40|179913.8|179823.8|179981.1|179891.1|179981.1|179891.1|179913.7|179823.7|14
1733503910000|2024-12-06 16:51:50|179982.8|179892.8|179931|179841|179984.7|179894.7|179931|179841|11
1733503920000|2024-12-06 16:52:00|179936.8|179846.8|179958.8|179868.8|179967.1|179877.1|179935.9|179845.9|13
1733503930000|2024-12-06 16:52:10|179957.7|179867.7|179955.5|179865.5|179960.2|179870.2|179954.4|179864.4|7
1733503940000|2024-12-06 16:52:20|179958|179868|179965.6|179875.6|179968.3|179878.3|179958|179868|10
1733503950000|2024-12-06 16:52:30|179965.7|179875.7|179968.3|179878.3|179970.4|179880.4|179965.7|179875.7|6
1733503960000|2024-12-06 16:52:40|179968.8|179878.8|179981.4|179891.4|179981.4|179891.4|179968.8|179878.8|5
1733503970000|2024-12-06 16:52:50|179988.8|179898.8|179975.5|179885.5|179994.6|179904.6|179971.9|179881.9|10
1733503980000|2024-12-06 16:53:00|179980.8|179890.8|179979|179889|179982.3|179892.3|179973.1|179883.1|9
1733503990000|2024-12-06 16:53:10|179975.8|179885.8|179964.3|179874.3|179975.8|179885.8|179962.4|179872.4|7
1733504000000|2024-12-06 16:53:20|179961.5|179871.5|179962.2|179872.2|179966.6|179876.6|179951.5|179861.5|15
1733504010000|2024-12-06 16:53:30|179958.1|179868.1|179959.7|179869.7|179959.7|179869.7|179951.5|179861.5|9
1733504020000|2024-12-06 16:53:40|179959.4|179869.4|179956.4|179866.4|179968.9|179878.9|179955.9|179865.9|14
1733504030000|2024-12-06 16:53:50|179956.1|179866.1|179950.3|179860.3|179958.3|179868.3|179949.5|179859.5|6
1733504040000|2024-12-06 16:54:00|179953.4|179863.4|179963.5|179873.5|179963.5|179873.5|179953.4|179863.4|8
1733504050000|2024-12-06 16:54:10|179964.3|179874.3|179967.7|179877.7|179970.2|179880.2|179964.3|179874.3|6
1733504060000|2024-12-06 16:54:20|179967.2|179877.2|179967.6|179877.6|179967.7|179877.7|179967.2|179877.2|4
1733504070000|2024-12-06 16:54:30|179968.3|179878.3|179967.7|179877.7|179968.3|179878.3|179967.7|179877.7|2
1733504080000|2024-12-06 16:54:40|179967.5|179877.5|179966.4|179876.4|179970.1|179880.1|179966.4|179876.4|3
1733504090000|2024-12-06 16:54:50|179971|179881|179965|179875|179971.2|179881.2|179963.8|179873.8|7
1733504100000|2024-12-06 16:55:00|179968.7|179878.7|179965.7|179875.7|179968.7|179878.7|179965.4|179875.4|3
1733504110000|2024-12-06 16:55:10|179965.6|179875.6|179968.8|179878.8|179968.8|179878.8|179957.5|179867.5|11
1733504120000|2024-12-06 16:55:20|179969.5|179879.5|179967.8|179877.8|179969.9|179879.9|179967.4|179877.4|4
1733504130000|2024-12-06 16:55:30|179968.2|179878.2|179971.6|179881.6|179971.6|179881.6|179968.2|179878.2|7
1733504140000|2024-12-06 16:55:40|179979.4|179889.4|179959.8|179869.8|179979.4|179889.4|179956.8|179866.8|9
1733504150000|2024-12-06 16:55:50|179960|179870|179958|179868|179960.6|179870.6|179954.4|179864.4|6
1733504160000|2024-12-06 16:56:00|179957.9|179867.9|179961.6|179871.6|179964.2|179874.2|179957.9|179867.9|9
1733504170000|2024-12-06 16:56:10|179959.7|179869.7|179958.2|179868.2|179959.7|179869.7|179952.5|179862.5|5
1733504180000|2024-12-06 16:56:20|179961.1|179871.1|179979.4|179889.4|179984.2|179894.2|179957.8|179867.8|16
1733504190000|2024-12-06 16:56:30|179979|179889|179996|179906|179996|179906|179976|179886|9
1733504200000|2024-12-06 16:56:40|179999.2|179909.2|180055.1|179965.1|180055.1|179965.1|179999.2|179909.2|11
1733504210000|2024-12-06 16:56:50|180054.3|179964.3|180046.4|179956.4|180054.3|179964.3|180046.3|179956.3|7
1733504220000|2024-12-06 16:57:00|180048.9|179958.9|180055|179965|180055.1|179965.1|180046.5|179956.5|14
1733504230000|2024-12-06 16:57:10|180057.6|179967.6|180054.5|179964.5|180057.6|179967.6|180054.2|179964.2|4
1733504240000|2024-12-06 16:57:20|180054.3|179964.3|180054.3|179964.3|180054.3|179964.3|180054.3|179964.3|1
1733504250000|2024-12-06 16:57:30|180051.4|179961.4|180053.6|179963.6|180053.6|179963.6|180051.4|179961.4|4
1733504260000|2024-12-06 16:57:40|180052.9|179962.9|180051.3|179961.3|180053.4|179963.4|180046.7|179956.7|9
1733504270000|2024-12-06 16:57:50|180051|179961|180051.3|179961.3|180053.2|179963.2|180051|179961|6
1733504280000|2024-12-06 16:58:00|180049.2|179959.2|180051.8|179961.8|180051.8|179961.8|180049|179959|6
1733504290000|2024-12-06 16:58:10|180050.2|179960.2|180043.7|179953.7|180050.2|179960.2|180043.7|179953.7|6
1733504300000|2024-12-06 16:58:20|180044.1|179954.1|180047.8|179957.8|180047.8|179957.8|180043.1|179953.1|5
1733504310000|2024-12-06 16:58:30|180048.8|179958.8|180043.5|179953.5|180048.8|179958.8|180043.5|179953.5|4
1733504320000|2024-12-06 16:58:40|180043.9|179953.9|180051.5|179961.5|180051.5|179961.5|180039.8|179949.8|4
1733504330000|2024-12-06 16:58:50|180052.7|179962.7|180040.8|179950.8|180053.2|179963.2|180039.1|179949.1|7
1733504340000|2024-12-06 16:59:00|180041.3|179951.3|180040.5|179950.5|180044.7|179954.7|180040.4|179950.4|6
1733504350000|2024-12-06 16:59:10|180037.6|179947.6|180051.4|179961.4|180060.3|179970.3|180037.1|179947.1|8
1733504360000|2024-12-06 16:59:20|180051.3|179961.3|180045.6|179955.6|180051.3|179961.3|180043|179953|7
1733504370000|2024-12-06 16:59:30|180045.2|179955.2|180107.3|180017.3|180107.3|180017.3|180044.7|179954.7|7
1733504380000|2024-12-06 16:59:40|180107.4|180017.4|180107.8|180017.8|180107.8|180017.8|180107.4|180017.4|3
1733504390000|2024-12-06 16:59:50|180116.2|180026.2|180122.6|180032.6|180127|180037|180113|180023|9
1733504400000|2024-12-06 17:00:00|180114.5|180024.5|180089.5|179999.5|180125.4|180035.4|180083.5|179993.5|16
1733504410000|2024-12-06 17:00:10|180089.2|179999.2|180111.9|180021.9|180111.9|180021.9|180065.5|179975.5|16
1733504420000|2024-12-06 17:00:20|180116.2|180026.2|180124|180034|180127.4|180037.4|180097.7|180007.7|22
1733504430000|2024-12-06 17:00:30|180124.6|180034.6|180132.7|180042.7|180137.8|180047.8|180117.2|180027.2|17
1733504440000|2024-12-06 17:00:40|180133.4|180043.4|180133.7|180043.7|180137.7|180047.7|180102.1|180012.1|14
1733504450000|2024-12-06 17:00:50|180132.6|180042.6|180125.5|180035.5|180132.6|180042.6|180124|180034|5
1733504460000|2024-12-06 17:01:00|180130.3|180040.3|180127.2|180037.2|180145.3|180055.3|180127.2|180037.2|12
1733504470000|2024-12-06 17:01:10|180126.8|180036.8|180126.8|180036.8|180127.3|180037.3|180126.4|180036.4|4
1733504480000|2024-12-06 17:01:20|180140.1|180050.1|180127.1|180037.1|180140.1|180050.1|180127.1|180037.1|5
1733504490000|2024-12-06 17:01:30|180125.9|180035.9|180135.6|180045.6|180142.3|180052.3|180124.6|180034.6|12
1733504500000|2024-12-06 17:01:40|180135.5|180045.5|180134.5|180044.5|180139.3|180049.3|180134.5|180044.5|10
1733504510000|2024-12-06 17:01:50|180136.9|180046.9|180137.6|180047.6|180139.8|180049.8|180135.8|180045.8|11
1733504520000|2024-12-06 17:02:00|180135.6|180045.6|180145.4|180055.4|180150.2|180060.2|180133.3|180043.3|11
1733504530000|2024-12-06 17:02:10|180144.7|180054.7|180127.8|180037.8|180144.7|180054.7|180127.8|180037.8|8
1733504540000|2024-12-06 17:02:20|180128.7|180038.7|180125.2|180035.2|180136.4|180046.4|180125.2|180035.2|6
1733504550000|2024-12-06 17:02:30|180124.8|180034.8|180136.3|180046.3|180141.3|180051.3|180124.7|180034.7|11
1733504560000|2024-12-06 17:02:40|180144.9|180054.9|180173.1|180083.1|180180.1|180090.1|180144.9|180054.9|10
1733504570000|2024-12-06 17:02:50|180172.9|180082.9|180172.7|180082.7|180173.2|180083.2|180172.7|180082.7|3
1733504580000|2024-12-06 17:03:00|180172.8|180082.8|180173.2|180083.2|180173.2|180083.2|180172.8|180082.8|2
1733504590000|2024-12-06 17:03:10|180168.3|180078.3|180219.3|180129.3|180225.9|180135.9|180168.3|180078.3|10
1733504600000|2024-12-06 17:03:20|180226.9|180136.9|180258.4|180168.4|180259.6|180169.6|180219.1|180129.1|17
1733504610000|2024-12-06 17:03:30|180266.4|180176.4|180268.3|180178.3|180271.6|180181.6|180262.1|180172.1|11
1733504620000|2024-12-06 17:03:40|180272.3|180182.3|180286.1|180196.1|180291.9|180201.9|180264.2|180174.2|13
1733504630000|2024-12-06 17:03:50|180286.5|180196.5|180295.3|180205.3|180295.3|180205.3|180285.6|180195.6|9
1733504640000|2024-12-06 17:04:00|180293.5|180203.5|180302.7|180212.7|180302.7|180212.7|180290|180200|10
1733504650000|2024-12-06 17:04:10|180300|180210|180294.7|180204.7|180302.6|180212.6|180294.7|180204.7|5
1733504660000|2024-12-06 17:04:20|180286.6|180196.6|180294.1|180204.1|180303.9|180213.9|180284.8|180194.8|16
1733504670000|2024-12-06 17:04:30|180296.5|180206.5|180298.6|180208.6|180299.2|180209.2|180292.4|180202.4|7
1733504680000|2024-12-06 17:04:40|180296.8|180206.8|180291.8|180201.8|180297.3|180207.3|180291.8|180201.8|5
1733504690000|2024-12-06 17:04:50|180287.1|180197.1|180357|180267|180360.6|180270.6|180283.8|180193.8|17
1733504700000|2024-12-06 17:05:00|180360.9|180270.9|180359.8|180269.8|180360.9|180270.9|180344.7|180254.7|10
1733504710000|2024-12-06 17:05:10|180359.4|180269.4|180397.8|180307.8|180404.8|180314.8|180359.4|180269.4|21
1733504720000|2024-12-06 17:05:20|180394.9|180304.9|180355.4|180265.4|180397.5|180307.5|180339.9|180249.9|10
1733504730000|2024-12-06 17:05:30|180352.4|180262.4|180346.5|180256.5|180352.4|180262.4|180345.6|180255.6|9
1733504740000|2024-12-06 17:05:40|180342.2|180252.2|180335.5|180245.5|180342.2|180252.2|180334.5|180244.5|9
1733504750000|2024-12-06 17:05:50|180335.6|180245.6|180336.1|180246.1|180336.1|180246.1|180335.6|180245.6|2
1733504760000|2024-12-06 17:06:00|180336|180246|180341.4|180251.4|180341.4|180251.4|180335.3|180245.3|7
1733504770000|2024-12-06 17:06:10|180342.1|180252.1|180364.3|180274.3|180364.3|180274.3|180322.7|180232.7|9
1733504780000|2024-12-06 17:06:20|180368.6|180278.6|180345.5|180255.5|180370.5|180280.5|180345.5|180255.5|13
1733504790000|2024-12-06 17:06:30|180341.5|180251.5|180340.1|180250.1|180341.5|180251.5|180340.1|180250.1|3
1733504800000|2024-12-06 17:06:40|180339.1|180249.1|180330.2|180240.2|180339.1|180249.1|180322.8|180232.8|5
1733504810000|2024-12-06 17:06:50|180334.6|180244.6|180306.4|180216.4|180339.2|180249.2|180305.3|180215.3|10
1733504820000|2024-12-06 17:07:00|180305.8|180215.8|180332.7|180242.7|180332.7|180242.7|180305.8|180215.8|9
1733504830000|2024-12-06 17:07:10|180329.2|180239.2|180325.8|180235.8|180329.2|180239.2|180320.8|180230.8|7
1733504840000|2024-12-06 17:07:20|180326.2|180236.2|180322.3|180232.3|180328.3|180238.3|180318.3|180228.3|11
1733504850000|2024-12-06 17:07:30|180327.6|180237.6|180326.2|180236.2|180327.6|180237.6|180323.4|180233.4|6
1733504860000|2024-12-06 17:07:40|180321.4|180231.4|180338.2|180248.2|180338.2|180248.2|180321.4|180231.4|14
1733504870000|2024-12-06 17:07:50|180342.1|180252.1|180336.4|180246.4|180359.2|180269.2|180334.1|180244.1|14
1733504880000|2024-12-06 17:08:00|180338.8|180248.8|180324|180234|180343.2|180253.2|180324|180234|10
1733504890000|2024-12-06 17:08:10|180324.4|180234.4|180305.9|180215.9|180324.4|180234.4|180303.1|180213.1|5
1733504900000|2024-12-06 17:08:20|180305.5|180215.5|180307.7|180217.7|180309.1|180219.1|180304.4|180214.4|5
1733504910000|2024-12-06 17:08:30|180307.6|180217.6|180304.2|180214.2|180308.6|180218.6|180303.3|180213.3|6
1733504920000|2024-12-06 17:08:40|180304.1|180214.1|180303.9|180213.9|180304.1|180214.1|180303.9|180213.9|2
1733504930000|2024-12-06 17:08:50|180303.8|180213.8|180320.5|180230.5|180320.5|180230.5|180303.8|180213.8|5
1733504940000|2024-12-06 17:09:00|180321.2|180231.2|180312.4|180222.4|180321.9|180231.9|180312.2|180222.2|7
1733504950000|2024-12-06 17:09:10|180312.5|180222.5|180276.9|180186.9|180312.5|180222.5|180276.9|180186.9|8
1733504960000|2024-12-06 17:09:20|180281.6|180191.6|180283.1|180193.1|180286.3|180196.3|180276.3|180186.3|7
1733504970000|2024-12-06 17:09:30|180283.7|180193.7|180281.2|180191.2|180283.7|180193.7|180277.6|180187.6|5
1733504980000|2024-12-06 17:09:40|180282.6|180192.6|180270.5|180180.5|180282.8|180192.8|180262.9|180172.9|6
1733504990000|2024-12-06 17:09:50|180272|180182|180228.7|180138.7|180272|180182|180228.7|180138.7|10
1733505000000|2024-12-06 17:10:00|180229.8|180139.8|180229.4|180139.4|180233|180143|180229.4|180139.4|4
1733505010000|2024-12-06 17:10:10|180229.3|180139.3|180235.3|180145.3|180235.3|180145.3|180229.2|180139.2|7
1733505020000|2024-12-06 17:10:20|180236.6|180146.6|180238.4|180148.4|180238.4|180148.4|180232.4|180142.4|8
1733505030000|2024-12-06 17:10:30|180238.6|180148.6|180233.7|180143.7|180238.6|180148.6|180232.7|180142.7|5
1733505040000|2024-12-06 17:10:40|180236.4|180146.4|180234.9|180144.9|180236.4|180146.4|180231.4|180141.4|4
1733505050000|2024-12-06 17:10:50|180234.8|180144.8|180237.5|180147.5|180237.5|180147.5|180233|180143|4
1733505060000|2024-12-06 17:11:00|180233.4|180143.4|180231.9|180141.9|180238|180148|180231.9|180141.9|7
1733505070000|2024-12-06 17:11:10|180233.6|180143.6|180212|180122|180237.4|180147.4|180212|180122|9
1733505080000|2024-12-06 17:11:20|180215.3|180125.3|180216.1|180126.1|180220.3|180130.3|180207.1|180117.1|10
1733505090000|2024-12-06 17:11:30|180220.6|180130.6|180220.3|180130.3|180220.6|180130.6|180214.7|180124.7|3
1733505100000|2024-12-06 17:11:40|180217.6|180127.6|180220.3|180130.3|180220.3|180130.3|180210.6|180120.6|4
1733505110000|2024-12-06 17:11:50|180220.4|180130.4|180248.5|180158.5|180251.9|180161.9|180216.4|180126.4|7
1733505120000|2024-12-06 17:12:00|180247.9|180157.9|180248.2|180158.2|180254.5|180164.5|180245.6|180155.6|7
1733505130000|2024-12-06 17:12:10|180248.4|180158.4|180248.6|180158.6|180248.6|180158.6|180248.4|180158.4|2
1733505140000|2024-12-06 17:12:20|180249.1|180159.1|180291.4|180201.4|180297.4|180207.4|180249.1|180159.1|23
1733505150000|2024-12-06 17:12:30|180287|180197|180285.9|180195.9|180290.8|180200.8|180285|180195|6
1733505160000|2024-12-06 17:12:40|180287.8|180197.8|180264.3|180174.3|180296.1|180206.1|180264.3|180174.3|12
1733505170000|2024-12-06 17:12:50|180277.5|180187.5|180270.4|180180.4|180280.8|180190.8|180266|180176|15
1733505180000|2024-12-06 17:13:00|180265.7|180175.7|180251.5|180161.5|180276.8|180186.8|180251.5|180161.5|11
1733505190000|2024-12-06 17:13:10|180255.7|180165.7|180207|180117|180256.8|180166.8|180207|180117|9
1733505200000|2024-12-06 17:13:20|180206.7|180116.7|180211.2|180121.2|180211.6|180121.6|180206.7|180116.7|3
1733505210000|2024-12-06 17:13:30|180215.9|180125.9|180216.3|180126.3|180216.3|180126.3|180210.6|180120.6|3
1733505220000|2024-12-06 17:13:40|180212.2|180122.2|180215.1|180125.1|180216.3|180126.3|180207.4|180117.4|9
1733505230000|2024-12-06 17:13:50|180212.2|180122.2|180205.5|180115.5|180212.2|180122.2|180205.5|180115.5|3
1733505240000|2024-12-06 17:14:00|180213.6|180123.6|180197.7|180107.7|180213.6|180123.6|180197.7|180107.7|5
1733505250000|2024-12-06 17:14:10|180197.6|180107.6|180150.7|180060.7|180197.6|180107.6|180149.8|180059.8|5
1733505260000|2024-12-06 17:14:20|180150.6|180060.6|180160.6|180070.6|180160.6|180070.6|180150.6|180060.6|6
1733505270000|2024-12-06 17:14:30|180161.7|180071.7|180148.5|180058.5|180161.7|180071.7|180138.8|180048.8|11
1733505280000|2024-12-06 17:14:40|180148.9|180058.9|180139.4|180049.4|180149.3|180059.3|180139.1|180049.1|8
1733505290000|2024-12-06 17:14:50|180143|180053|180150.7|180060.7|180161.4|180071.4|180143|180053|5
1733505300000|2024-12-06 17:15:00|180154.4|180064.4|180158|180068|180163.6|180073.6|180154.4|180064.4|8
1733505310000|2024-12-06 17:15:10|180162.2|180072.2|180134.9|180044.9|180162.2|180072.2|180131.2|180041.2|7
1733505320000|2024-12-06 17:15:20|180131.2|180041.2|180135.7|180045.7|180135.8|180045.8|180131.2|180041.2|5
1733505330000|2024-12-06 17:15:30|180135.3|180045.3|180119.5|180029.5|180136.5|180046.5|180107.8|180017.8|10
1733505340000|2024-12-06 17:15:40|180116|180026|180116.4|180026.4|180116.4|180026.4|180116|180026|6
1733505350000|2024-12-06 17:15:50|180120.4|180030.4|180111.2|180021.2|180128|180038|180107.6|180017.6|10
1733505360000|2024-12-06 17:16:00|180112.4|180022.4|180132.3|180042.3|180132.3|180042.3|180112.4|180022.4|3
1733505370000|2024-12-06 17:16:10|180133.3|180043.3|180126.3|180036.3|180133.3|180043.3|180123.4|180033.4|7
1733505380000|2024-12-06 17:16:20|180134.4|180044.4|180127.5|180037.5|180134.4|180044.4|180123.9|180033.9|6
1733505390000|2024-12-06 17:16:30|180132.1|180042.1|180136|180046|180136.9|180046.9|180132.1|180042.1|7
1733505400000|2024-12-06 17:16:40|180135.9|180045.9|180131.9|180041.9|180143.8|180053.8|180131.6|180041.6|7
1733505410000|2024-12-06 17:16:50|180131.6|180041.6|180131.4|180041.4|180131.6|180041.6|180131.4|180041.4|3
1733505420000|2024-12-06 17:17:00|180131.5|180041.5|180131.5|180041.5|180131.5|180041.5|180131.5|180041.5|1
1733505430000|2024-12-06 17:17:10|180135|180045|180119.7|180029.7|180135|180045|180115.1|180025.1|8
1733505440000|2024-12-06 17:17:20|180125.1|180035.1|180131.2|180041.2|180131.6|180041.6|180125.1|180035.1|7
1733505450000|2024-12-06 17:17:30|180131.3|180041.3|180152.6|180062.6|180152.6|180062.6|180131.3|180041.3|7
1733505460000|2024-12-06 17:17:40|180151.8|180061.8|180149.2|180059.2|180152.9|180062.9|180143|180053|7
1733505470000|2024-12-06 17:17:50|180149.4|180059.4|180149.8|180059.8|180153.1|180063.1|180149.4|180059.4|5
1733505480000|2024-12-06 17:18:00|180149.6|180059.6|180159.2|180069.2|180163.9|180073.9|180149.5|180059.5|8
1733505490000|2024-12-06 17:18:10|180159.5|180069.5|180165.2|180075.2|180170.9|180080.9|180159.5|180069.5|8
1733505500000|2024-12-06 17:18:20|180164.4|180074.4|180172.8|180082.8|180174.9|180084.9|180164.4|180074.4|11
1733505510000|2024-12-06 17:18:30|180175.1|180085.1|180175.2|180085.2|180175.8|180085.8|180175.1|180085.1|3
1733505520000|2024-12-06 17:18:40|180175.3|180085.3|180168|180078|180177|180087|180168|180078|8
1733505530000|2024-12-06 17:18:50|180169.8|180079.8|180165.6|180075.6|180175.9|180085.9|180165.6|180075.6|8
1733505540000|2024-12-06 17:19:00|180163.1|180073.1|180142.1|180052.1|180173.9|180083.9|180134.8|180044.8|12
1733505550000|2024-12-06 17:19:10|180142.9|180052.9|180145.3|180055.3|180149.1|180059.1|180142.9|180052.9|5
1733505560000|2024-12-06 17:19:20|180145.5|180055.5|180161.9|180071.9|180161.9|180071.9|180140.2|180050.2|5
1733505570000|2024-12-06 17:19:30|180162|180072|180165.9|180075.9|180165.9|180075.9|180162|180072|7
1733505580000|2024-12-06 17:19:40|180169.1|180079.1|180170.6|180080.6|180170.6|180080.6|180168.7|180078.7|4
1733505590000|2024-12-06 17:19:50|180170.7|180080.7|180165.2|180075.2|180170.7|180080.7|180165.2|180075.2|4
1733505600000|2024-12-06 17:20:00|180158.6|180068.6|180154.3|180064.3|180160.8|180070.8|180154.3|180064.3|8
1733505610000|2024-12-06 17:20:10|180153.8|180063.8|180148.3|180058.3|180153.8|180063.8|180147.7|180057.7|4
1733505620000|2024-12-06 17:20:20|180148.4|180058.4|180148.3|180058.3|180148.4|180058.4|180148.3|180058.3|2
1733505630000|2024-12-06 17:20:30|180152.1|180062.1|180158.6|180068.6|180158.6|180068.6|180152.1|180062.1|5
1733505640000|2024-12-06 17:20:40|180162.4|180072.4|180163|180073|180163|180073|180162.1|180072.1|4
1733505650000|2024-12-06 17:20:50|180163.7|180073.7|180163.7|180073.7|180163.7|180073.7|180163.7|180073.7|1
1733505660000|2024-12-06 17:21:00|180160.9|180070.9|180160.6|180070.6|180161|180071|180156.4|180066.4|6
1733505670000|2024-12-06 17:21:10|180155.3|180065.3|180154.6|180064.6|180155.4|180065.4|180152.7|180062.7|6
1733505680000|2024-12-06 17:21:20|180152.1|180062.1|180163.1|180073.1|180163.1|180073.1|180152.1|180062.1|8
1733505690000|2024-12-06 17:21:30|180167.6|180077.6|180167.8|180077.8|180167.8|180077.8|180167.6|180077.6|2
1733505700000|2024-12-06 17:21:40|180168.4|180078.4|180167.2|180077.2|180168.4|180078.4|180167.2|180077.2|2
1733505710000|2024-12-06 17:21:50|180168.6|180078.6|180169.9|180079.9|180169.9|180079.9|180167|180077|3
1733505720000|2024-12-06 17:22:00|180170.1|180080.1|180162.9|180072.9|180170.1|180080.1|180162.9|180072.9|5
1733505730000|2024-12-06 17:22:10|180166.2|180076.2|180156.9|180066.9|180172.6|180082.6|180156.7|180066.7|7
1733505740000|2024-12-06 17:22:20|180153.3|180063.3|180160.4|180070.4|180160.6|180070.6|180153.3|180063.3|3
1733505750000|2024-12-06 17:22:30|180160|180070|180160.5|180070.5|180160.5|180070.5|180159.5|180069.5|5
1733505760000|2024-12-06 17:22:40|180154.9|180064.9|180144.8|180054.8|180159.9|180069.9|180144.8|180054.8|8
1733505770000|2024-12-06 17:22:50|180143.4|180053.4|180125.3|180035.3|180143.4|180053.4|180119.7|180029.7|14
1733505780000|2024-12-06 17:23:00|180118.4|180028.4|180112|180022|180125.9|180035.9|180108.4|180018.4|9
1733505790000|2024-12-06 17:23:10|180112.4|180022.4|180116.4|180026.4|180116.4|180026.4|180109.6|180019.6|6
1733505800000|2024-12-06 17:23:20|180117.8|180027.8|180117.6|180027.6|180118|180028|180117.4|180027.4|5
1733505810000|2024-12-06 17:23:30|180117.1|180027.1|180126.8|180036.8|180127|180037|180117.1|180027.1|8
1733505820000|2024-12-06 17:23:40|180130.3|180040.3|180132.1|180042.1|180136.8|180046.8|180130.3|180040.3|8
1733505830000|2024-12-06 17:23:50|180133.3|180043.3|180133.2|180043.2|180133.3|180043.3|180133.2|180043.2|2
1733505840000|2024-12-06 17:24:00|180133.8|180043.8|180140.3|180050.3|180140.3|180050.3|180133.8|180043.8|7
1733505850000|2024-12-06 17:24:10|180141|180051|180140.9|180050.9|180144.1|180054.1|180132.6|180042.6|8
1733505860000|2024-12-06 17:24:20|180145.1|180055.1|180136.6|180046.6|180145.1|180055.1|180136.6|180046.6|5
1733505870000|2024-12-06 17:24:30|180133.3|180043.3|180137.6|180047.6|180137.6|180047.6|180132.7|180042.7|4
1733505880000|2024-12-06 17:24:40|180138.4|180048.4|180133.1|180043.1|180138.4|180048.4|180133.1|180043.1|4
1733505890000|2024-12-06 17:24:50|180134.2|180044.2|180135.8|180045.8|180141.3|180051.3|180134.2|180044.2|8
1733505900000|2024-12-06 17:25:00|180136.5|180046.5|180135.7|180045.7|180136.5|180046.5|180135.7|180045.7|2
1733505910000|2024-12-06 17:25:10|180136.1|180046.1|180135.3|180045.3|180136.1|180046.1|180135.3|180045.3|2
1733505920000|2024-12-06 17:25:20|180138.7|180048.7|180133.7|180043.7|180139.1|180049.1|180130.9|180040.9|9
1733505930000|2024-12-06 17:25:30|180132.8|180042.8|180132.5|180042.5|180133|180043|180132.5|180042.5|4
1733505940000|2024-12-06 17:25:40|180132.6|180042.6|180123.9|180033.9|180132.6|180042.6|180120.3|180030.3|6
1733505950000|2024-12-06 17:25:50|180123.7|180033.7|180122.9|180032.9|180128|180038|180112.5|180022.5|12
1733505960000|2024-12-06 17:26:00|180126.5|180036.5|180124.7|180034.7|180131.2|180041.2|180123.2|180033.2|8
1733505970000|2024-12-06 17:26:10|180127.3|180037.3|180129.1|180039.1|180132|180042|180127.3|180037.3|5
1733505980000|2024-12-06 17:26:20|180130|180040|180131.8|180041.8|180131.8|180041.8|180130|180040|6
1733505990000|2024-12-06 17:26:30|180131.6|180041.6|180131.8|180041.8|180131.8|180041.8|180131.6|180041.6|2
1733506000000|2024-12-06 17:26:40|180130.6|180040.6|180133.1|180043.1|180137.2|180047.2|180130.6|180040.6|9
1733506010000|2024-12-06 17:26:50|180138.1|180048.1|180147.7|180057.7|180147.7|180057.7|180133.1|180043.1|9
1733506020000|2024-12-06 17:27:00|180153|180063|180142.4|180052.4|180153|180063|180142.4|180052.4|7
1733506030000|2024-12-06 17:27:10|180138.3|180048.3|180134.5|180044.5|180142|180052|180134.5|180044.5|7
1733506040000|2024-12-06 17:27:20|180135.7|180045.7|180130.6|180040.6|180135.7|180045.7|180129.9|180039.9|9
1733506050000|2024-12-06 17:27:30|180130.9|180040.9|180089.7|179999.7|180130.9|180040.9|180089.7|179999.7|8
1733506060000|2024-12-06 17:27:40|180090.7|180000.7|180089.5|179999.5|180091.2|180001.2|180085.8|179995.8|9
1733506070000|2024-12-06 17:27:50|180086.2|179996.2|180087|179997|180091|180001|180086.2|179996.2|5
1733506080000|2024-12-06 17:28:00|180083.2|179993.2|180091.1|180001.1|180094.4|180004.4|180080.6|179990.6|14
1733506090000|2024-12-06 17:28:10|180088.4|179998.4|180081.9|179991.9|180088.4|179998.4|180067.7|179977.7|10
1733506100000|2024-12-06 17:28:20|180082|179992|180067|179977|180082|179992|180066.4|179976.4|8
1733506110000|2024-12-06 17:28:30|180066.9|179976.9|180075.7|179985.7|180084.3|179994.3|180066.9|179976.9|13
1733506120000|2024-12-06 17:28:40|180072.6|179982.6|180083.8|179993.8|180088|179998|180072.6|179982.6|12
1733506130000|2024-12-06 17:28:50|180083.7|179993.7|180083.7|179993.7|180083.7|179993.7|180083.7|179993.7|1
1733506140000|2024-12-06 17:29:00|180083.3|179993.3|180090.3|180000.3|180098.6|180008.6|180082.3|179992.3|12
1733506150000|2024-12-06 17:29:10|180089.7|179999.7|180095|180005|180095|180005|180088.9|179998.9|4
1733506160000|2024-12-06 17:29:20|180094.6|180004.6|180098|180008|180102.2|180012.2|180089.6|179999.6|4
1733506170000|2024-12-06 17:29:30|180100|180010|180102.8|180012.8|180102.8|180012.8|180100|180010|5
1733506180000|2024-12-06 17:29:40|180102.6|180012.6|180101.7|180011.7|180102.9|180012.9|180101.7|180011.7|3
1733506190000|2024-12-06 17:29:50|180101.8|180011.8|180106.6|180016.6|180106.9|180016.9|180100.9|180010.9|10
1733506200000|2024-12-06 17:30:00|180107|180017|180091|180001|180107|180017|180090.3|180000.3|7
1733506210000|2024-12-06 17:30:10|180096.9|180006.9|180095.1|180005.1|180096.9|180006.9|180095.1|180005.1|3
1733506220000|2024-12-06 17:30:20|180097.5|180007.5|180100.9|180010.9|180100.9|180010.9|180097.5|180007.5|5
1733506230000|2024-12-06 17:30:30|180100.5|180010.5|180072.5|179982.5|180100.6|180010.6|180072.5|179982.5|6
1733506240000|2024-12-06 17:30:40|180074.9|179984.9|180077.2|179987.2|180078|179988|180073.8|179983.8|5
1733506250000|2024-12-06 17:30:50|180077.4|179987.4|180089|179999|180093|180003|180077.4|179987.4|12
1733506260000|2024-12-06 17:31:00|180075.8|179985.8|180066.9|179976.9|180075.8|179985.8|180065.4|179975.4|7
1733506270000|2024-12-06 17:31:10|180062|179972|180060.2|179970.2|180062.3|179972.3|180060.2|179970.2|4
1733506280000|2024-12-06 17:31:20|180064.4|179974.4|180071.5|179981.5|180071.6|179981.6|180064.4|179974.4|6
1733506290000|2024-12-06 17:31:30|180078|179988|180079.4|179989.4|180079.6|179989.6|180078|179988|3
1733506300000|2024-12-06 17:31:40|180078.4|179988.4|180078.8|179988.8|180078.8|179988.8|180070.4|179980.4|6
1733506310000|2024-12-06 17:31:50|180079.5|179989.5|180080.1|179990.1|180080.1|179990.1|180079.5|179989.5|2
1733506320000|2024-12-06 17:32:00|180079.8|179989.8|180077.5|179987.5|180079.9|179989.9|180076.9|179986.9|7
1733506330000|2024-12-06 17:32:10|180077.4|179987.4|180066.1|179976.1|180077.5|179987.5|180057.1|179967.1|9
1733506340000|2024-12-06 17:32:20|180066.2|179976.2|180068.5|179978.5|180069.3|179979.3|180066.2|179976.2|5
1733506350000|2024-12-06 17:32:30|180067|179977|180062.4|179972.4|180067|179977|180053.6|179963.6|6
1733506360000|2024-12-06 17:32:40|180062.2|179972.2|180065.6|179975.6|180065.6|179975.6|180062.2|179972.2|4
1733506370000|2024-12-06 17:32:50|180065.3|179975.3|180062.3|179972.3|180065.3|179975.3|180062.3|179972.3|4
1733506380000|2024-12-06 17:33:00|180062.5|179972.5|180065.1|179975.1|180070.8|179980.8|180059.5|179969.5|6
1733506390000|2024-12-06 17:33:10|180064.1|179974.1|180063.2|179973.2|180065.2|179975.2|180063.2|179973.2|4
1733506400000|2024-12-06 17:33:20|180055.8|179965.8|180060.5|179970.5|180063.2|179973.2|180055.8|179965.8|3
1733506410000|2024-12-06 17:33:30|180061|179971|180060.2|179970.2|180061|179971|180052.4|179962.4|6
1733506420000|2024-12-06 17:33:40|180060.1|179970.1|180041.2|179951.2|180060.9|179970.9|180039.6|179949.6|5
1733506430000|2024-12-06 17:33:50|180039.7|179949.7|180045.6|179955.6|180045.6|179955.6|180039.7|179949.7|5
1733506440000|2024-12-06 17:34:00|180044.8|179954.8|180050.1|179960.1|180050.1|179960.1|180044.4|179954.4|3
1733506460000|2024-12-06 17:34:20|180047.5|179957.5|180047.5|179957.5|180047.5|179957.5|180047.5|179957.5|1
1733506470000|2024-12-06 17:34:30|180047.3|179957.3|180062.2|179972.2|180066.8|179976.8|180047.3|179957.3|6
1733506480000|2024-12-06 17:34:40|180060.4|179970.4|180057.5|179967.5|180060.4|179970.4|180057.5|179967.5|2
1733506490000|2024-12-06 17:34:50|180057.2|179967.2|180053.9|179963.9|180057.8|179967.8|180053.9|179963.9|5
1733506500000|2024-12-06 17:35:00|180053.5|179963.5|180052.1|179962.1|180054|179964|180051.9|179961.9|4
1733506510000|2024-12-06 17:35:10|180051.7|179961.7|180045.2|179955.2|180052.6|179962.6|180045.2|179955.2|6
1733506520000|2024-12-06 17:35:20|180039.1|179949.1|180039.2|179949.2|180039.3|179949.3|180038.6|179948.6|14
1733506530000|2024-12-06 17:35:30|180039.3|179949.3|180039|179949|180040|179950|180039|179949|4
1733506540000|2024-12-06 17:35:40|180038.8|179948.8|180039.7|179949.7|180040|179950|180037.5|179947.5|6
1733506550000|2024-12-06 17:35:50|180040.9|179950.9|180037.6|179947.6|180040.9|179950.9|180036.7|179946.7|6
1733506560000|2024-12-06 17:36:00|180038.1|179948.1|180038.9|179948.9|180038.9|179948.9|180037.3|179947.3|4
1733506570000|2024-12-06 17:36:10|180039.9|179949.9|180042.1|179952.1|180042.1|179952.1|180039.8|179949.8|7
1733506580000|2024-12-06 17:36:20|180042|179952|180041.9|179951.9|180042.3|179952.3|180041.2|179951.2|10
1733506590000|2024-12-06 17:36:30|180043.7|179953.7|180039.6|179949.6|180043.7|179953.7|180030.1|179940.1|10
1733506600000|2024-12-06 17:36:40|180037.5|179947.5|180030.4|179940.4|180038.9|179948.9|179987.9|179897.9|11
1733506610000|2024-12-06 17:36:50|180030.7|179940.7|180036|179946|180043.2|179953.2|180030.7|179940.7|9
1733506620000|2024-12-06 17:37:00|180040.2|179950.2|180038.9|179948.9|180040.2|179950.2|180037.6|179947.6|6
1733506630000|2024-12-06 17:37:10|180027.7|179937.7|180045.1|179955.1|180049.1|179959.1|180026.5|179936.5|6
1733506640000|2024-12-06 17:37:20|180046.9|179956.9|180052.1|179962.1|180052.1|179962.1|180046.9|179956.9|2
1733506650000|2024-12-06 17:37:30|180050.4|179960.4|180045.9|179955.9|180050.4|179960.4|180045.9|179955.9|3
1733506660000|2024-12-06 17:37:40|180044.3|179954.3|180044.5|179954.5|180044.5|179954.5|180044.3|179954.3|2
1733506670000|2024-12-06 17:37:50|180044.7|179954.7|180044.7|179954.7|180045.2|179955.2|180044.7|179954.7|3
1733506680000|2024-12-06 17:38:00|180044.9|179954.9|180046.5|179956.5|180046.5|179956.5|180044.8|179954.8|3
1733506690000|2024-12-06 17:38:10|180042.3|179952.3|180027.3|179937.3|180042.3|179952.3|180026.5|179936.5|4
1733506700000|2024-12-06 17:38:20|180027.6|179937.6|180033.3|179943.3|180033.3|179943.3|180027.6|179937.6|4
1733506710000|2024-12-06 17:38:30|180031.1|179941.1|180030.9|179940.9|180031.1|179941.1|180030.8|179940.8|4
1733506720000|2024-12-06 17:38:40|180031.1|179941.1|180051.7|179961.7|180060.3|179970.3|180031.1|179941.1|6
1733506730000|2024-12-06 17:38:50|180051.1|179961.1|180050.2|179960.2|180056.8|179966.8|180044.4|179954.4|6
1733506740000|2024-12-06 17:39:00|180051.2|179961.2|180054.2|179964.2|180054.2|179964.2|180051.2|179961.2|5
1733506750000|2024-12-06 17:39:10|180052.6|179962.6|180048.5|179958.5|180052.6|179962.6|180048.5|179958.5|3
1733506760000|2024-12-06 17:39:20|180048.2|179958.2|180035.8|179945.8|180048.2|179958.2|180031.6|179941.6|7
1733506770000|2024-12-06 17:39:30|180035.7|179945.7|180032.8|179942.8|180035.7|179945.7|180032.4|179942.4|8
1733506780000|2024-12-06 17:39:40|180032.9|179942.9|180037.1|179947.1|180037.1|179947.1|180032.9|179942.9|3
1733506790000|2024-12-06 17:39:50|180039.3|179949.3|180057.7|179967.7|180057.7|179967.7|180039.3|179949.3|6
1733506800000|2024-12-06 17:40:00|180062.7|179972.7|180062.1|179972.1|180063.9|179973.9|180059.5|179969.5|7
1733506810000|2024-12-06 17:40:10|180068|179978|180063|179973|180068|179978|180056.5|179966.5|5
1733506820000|2024-12-06 17:40:20|180063.9|179973.9|180106|180016|180112.6|180022.6|180063.9|179973.9|7
1733506830000|2024-12-06 17:40:30|180105.9|180015.9|180111.5|180021.5|180111.5|180021.5|180105.6|180015.6|5
1733506840000|2024-12-06 17:40:40|180115.7|180025.7|180109.5|180019.5|180130.6|180040.6|180109.5|180019.5|5
1733506850000|2024-12-06 17:40:50|180108.5|180018.5|180111.2|180021.2|180111.2|180021.2|180108.5|180018.5|3
1733506860000|2024-12-06 17:41:00|180111.6|180021.6|180113|180023|180113.5|180023.5|180111.6|180021.6|4
1733506870000|2024-12-06 17:41:10|180114.7|180024.7|180122|180032|180146.4|180056.4|180114.7|180024.7|10
1733506880000|2024-12-06 17:41:20|180126.9|180036.9|180126.9|180036.9|180127|180037|180122|180032|5
1733506890000|2024-12-06 17:41:30|180122|180032|180121.9|180031.9|180126.9|180036.9|180121.9|180031.9|4
1733506900000|2024-12-06 17:41:40|180123.2|180033.2|180123.5|180033.5|180123.5|180033.5|180122.7|180032.7|4
1733506910000|2024-12-06 17:41:50|180124.3|180034.3|180129.2|180039.2|180129.2|180039.2|180124.3|180034.3|2
1733506920000|2024-12-06 17:42:00|180127.9|180037.9|180132.4|180042.4|180132.4|180042.4|180127.9|180037.9|5
1733506930000|2024-12-06 17:42:10|180132.3|180042.3|180132.5|180042.5|180132.5|180042.5|180132.3|180042.3|2
1733506940000|2024-12-06 17:42:20|180132.2|180042.2|180131.7|180041.7|180132.2|180042.2|180131.7|180041.7|3
1733506950000|2024-12-06 17:42:30|180131.3|180041.3|180131.4|180041.4|180131.4|180041.4|180131.3|180041.3|2
1733506960000|2024-12-06 17:42:40|180131.9|180041.9|180133.8|180043.8|180133.8|180043.8|180120.4|180030.4|4
1733506970000|2024-12-06 17:42:50|180138.2|180048.2|180134.6|180044.6|180138.3|180048.3|180121.6|180031.6|7
1733506980000|2024-12-06 17:43:00|180134.3|180044.3|180133.6|180043.6|180134.3|180044.3|180132.1|180042.1|5
1733506990000|2024-12-06 17:43:10|180133.3|180043.3|180139.2|180049.2|180139.2|180049.2|180133.1|180043.1|7
1733507000000|2024-12-06 17:43:20|180139.7|180049.7|180152.9|180062.9|180152.9|180062.9|180139.6|180049.6|7
1733507010000|2024-12-06 17:43:30|180159.9|180069.9|180148.2|180058.2|180201|180111|180148.2|180058.2|4
1733507020000|2024-12-06 17:43:40|180148.4|180058.4|180147.7|180057.7|180148.4|180058.4|180147.7|180057.7|2
1733507030000|2024-12-06 17:43:50|180147.1|180057.1|180215.1|180125.1|180215.3|180125.3|180147.1|180057.1|10
1733507040000|2024-12-06 17:44:00|180217.1|180127.1|180240.5|180150.5|180240.5|180150.5|180217.1|180127.1|6
1733507050000|2024-12-06 17:44:10|180241.8|180151.8|180242.6|180152.6|180243.3|180153.3|180238.3|180148.3|6
1733507060000|2024-12-06 17:44:20|180241.1|180151.1|180209.4|180119.4|180241.1|180151.1|180209.4|180119.4|10
1733507070000|2024-12-06 17:44:30|180206.7|180116.7|180199.5|180109.5|180206.7|180116.7|180199.5|180109.5|6
1733507080000|2024-12-06 17:44:40|180197.8|180107.8|180171.3|180081.3|180197.8|180107.8|180171.3|180081.3|10
1733507090000|2024-12-06 17:44:50|180169.9|180079.9|180177.6|180087.6|180180.7|180090.7|180169.9|180079.9|7
1733507100000|2024-12-06 17:45:00|180176.5|180086.5|180182.1|180092.1|180182.1|180092.1|180176.5|180086.5|3
1733507110000|2024-12-06 17:45:10|180175.4|180085.4|180181.5|180091.5|180182.7|180092.7|180175.2|180085.2|9
1733507120000|2024-12-06 17:45:20|180174.2|180084.2|180155.2|180065.2|180174.3|180084.3|180154.4|180064.4|12
1733507130000|2024-12-06 17:45:30|180193.9|180063.9|180150.8|180060.8|180193.9|180078.5|180150.8|180060.8|9
1733507140000|2024-12-06 17:45:40|180152.5|180062.5|180149.7|180059.7|180155.2|180065.2|180149.7|180059.7|8
1733507150000|2024-12-06 17:45:50|180149.6|180059.6|180155.5|180065.5|180160.5|180070.5|180149.6|180059.6|7
1733507160000|2024-12-06 17:46:00|180156.4|180066.4|180156.8|180066.8|180157.6|180067.6|180152.5|180062.5|7
1733507170000|2024-12-06 17:46:10|180157.1|180067.1|180178.2|180088.2|180179.6|180089.6|180157.1|180067.1|10
1733507180000|2024-12-06 17:46:20|180172.7|180082.7|180174.6|180084.6|180177.9|180087.9|180168.6|180078.6|8
1733507190000|2024-12-06 17:46:30|180171.5|180081.5|180176.3|180086.3|180178.9|180088.9|180171.5|180081.5|7
1733507200000|2024-12-06 17:46:40|180180.6|180090.6|180168.5|180078.5|180180.6|180090.6|180168.2|180078.2|8
1733507210000|2024-12-06 17:46:50|180167.8|180077.8|180167|180077|180167.9|180077.9|180165.7|180075.7|5
1733507220000|2024-12-06 17:47:00|180166.3|180076.3|180177.8|180087.8|180180|180090|180165.1|180075.1|8
1733507230000|2024-12-06 17:47:10|180175.6|180085.6|180174.9|180084.9|180220|180095.6|180163.9|180073.9|11
1733507240000|2024-12-06 17:47:20|180167.9|180077.9|180162.8|180072.8|180177.9|180087.9|180162.8|180072.8|8
1733507250000|2024-12-06 17:47:30|180163.9|180073.9|180166.8|180076.8|180166.8|180076.8|180163.5|180073.5|6
1733507260000|2024-12-06 17:47:40|180164.8|180074.8|180157.2|180067.2|180164.8|180074.8|180157.2|180067.2|2
1733507270000|2024-12-06 17:47:50|180157|180067|180156.2|180066.2|180157|180067|180156.2|180066.2|4
1733507280000|2024-12-06 17:48:00|180157.1|180067.1|180258.3|180168.3|180258.3|180168.3|180153.9|180063.9|17
1733507290000|2024-12-06 17:48:10|180256.5|180166.5|180244.8|180154.8|180256.5|180166.5|180244.7|180154.7|4
1733507300000|2024-12-06 17:48:20|180243.9|180153.9|180225.4|180135.4|180243.9|180153.9|180225.1|180135.1|6
1733507310000|2024-12-06 17:48:30|180226.2|180136.2|180232.7|180142.7|180232.7|180142.7|180215.9|180125.9|8
1733507320000|2024-12-06 17:48:40|180232.5|180142.5|180235.2|180145.2|180236.5|180146.5|180232.5|180142.5|9
1733507330000|2024-12-06 17:48:50|180235.1|180145.1|180235.1|180145.1|180235.1|180145.1|180235.1|180145.1|1
1733507340000|2024-12-06 17:49:00|180235|180145|180234.3|180144.3|180235.1|180145.1|180233|180143|7
1733507360000|2024-12-06 17:49:20|180234.1|180144.1|180224.7|180134.7|180234.1|180144.1|180224.7|180134.7|5
1733507370000|2024-12-06 17:49:30|180224.6|180134.6|180228.3|180138.3|180228.3|180138.3|180224.6|180134.6|2
1733507380000|2024-12-06 17:49:40|180228.2|180138.2|180227.2|180137.2|180228.5|180138.5|180227.2|180137.2|5
1733507390000|2024-12-06 17:49:50|180221.6|180131.6|180224.1|180134.1|180227.2|180137.2|180221.6|180131.6|5
1733507400000|2024-12-06 17:50:00|180223.9|180133.9|180220.7|180130.7|180223.9|180133.9|180216.4|180126.4|9
1733507410000|2024-12-06 17:50:10|180234.7|180144.7|180235.6|180145.6|180235.6|180145.6|180234.7|180144.7|3
1733507420000|2024-12-06 17:50:20|180236.6|180146.6|180235.9|180145.9|180236.6|180146.6|180235.9|180145.9|2
1733507430000|2024-12-06 17:50:30|180238.7|180148.7|180228.9|180138.9|180238.7|180148.7|180226.9|180136.9|4
1733507440000|2024-12-06 17:50:40|180229.3|180139.3|180245.5|180155.5|180262.9|180160.8|180229.3|180129.4|9
1733507450000|2024-12-06 17:50:50|180245.1|180155.1|180245.6|180155.6|180246|180156|180245.1|180155.1|4
1733507460000|2024-12-06 17:51:00|180246.1|180156.1|180242.4|180152.4|180246.1|180156.1|180239.4|180149.4|7
1733507470000|2024-12-06 17:51:10|180239.2|180149.2|180229.4|180139.4|180239.4|180149.4|180229.4|180139.4|7
1733507480000|2024-12-06 17:51:20|180258.2|180128.2|180237.6|180147.6|180266|180155.2|180237.6|180128.2|7
1733507490000|2024-12-06 17:51:30|180235.6|180145.6|180241.3|180151.3|180241.3|180151.3|180229.5|180139.5|5
1733507500000|2024-12-06 17:51:40|180233|180143|180226.2|180136.2|180242.1|180152.1|180226.2|180136.2|9
1733507510000|2024-12-06 17:51:50|180225.1|180135.1|180222.4|180132.4|180225.1|180135.1|180222.4|180132.4|3
1733507520000|2024-12-06 17:52:00|180222|180132|180220.7|180130.7|180222|180132|180214.7|180124.7|6
1733507530000|2024-12-06 17:52:10|180226.4|180136.4|180248.3|180158.3|180248.3|180158.3|180225.6|180135.6|6
1733507540000|2024-12-06 17:52:20|180246.7|180156.7|180280.2|180190.2|180289.5|180199.5|180246|180156|7
1733507550000|2024-12-06 17:52:30|180281.3|180191.3|180310.2|180220.2|180314.3|180224.3|180281.3|180191.3|15
1733507560000|2024-12-06 17:52:40|180307.2|180217.2|180307.8|180217.8|180315.9|180225.9|180306.7|180216.7|8
1733507570000|2024-12-06 17:52:50|180308.9|180218.9|180303.8|180213.8|180310.9|180220.9|180298.8|180208.8|10
1733507580000|2024-12-06 17:53:00|180306.8|180216.8|180306.5|180216.5|180317.7|180227.7|180306.5|180216.5|11
1733507590000|2024-12-06 17:53:10|180306.6|180216.6|180310.3|180220.3|180320.4|180230.4|180306.6|180216.6|8
1733507600000|2024-12-06 17:53:20|180309.3|180219.3|180295.6|180205.6|180309.3|180219.3|180289.1|180199.1|8
1733507610000|2024-12-06 17:53:30|180298.1|180208.1|180316.8|180226.8|180316.8|180226.8|180298.1|180208.1|7
1733507620000|2024-12-06 17:53:40|180319.3|180229.3|180298.6|180208.6|180319.3|180229.3|180298.6|180208.6|10
1733507630000|2024-12-06 17:53:50|180290.5|180200.5|180308.9|180218.9|180308.9|180218.9|180290.5|180200.5|6
1733507640000|2024-12-06 17:54:00|180307.3|180217.3|180315.3|180225.3|180317.6|180227.6|180307.3|180217.3|6
1733507650000|2024-12-06 17:54:10|180319.5|180229.5|180243.4|180153.4|180319.5|180229.5|180230.9|180140.9|16
1733507660000|2024-12-06 17:54:20|180238.6|180148.6|180240.4|180150.4|180241.3|180151.3|180231.7|180141.7|8
1733507670000|2024-12-06 17:54:30|180241|180151|180251.4|180161.4|180264.3|180163.4|180230.7|180126.6|17
1733507680000|2024-12-06 17:54:40|180251.5|180161.5|180251.7|180161.7|180251.9|180161.9|180251.5|180161.5|4
1733507690000|2024-12-06 17:54:50|180251.5|180161.5|180252.9|180162.9|180252.9|180162.9|180241.3|180151.3|10
1733507700000|2024-12-06 17:55:00|180242.7|180152.7|180233.9|180143.9|180246.5|180156.5|180233.9|180143.9|8
1733507710000|2024-12-06 17:55:10|180232.9|180142.9|180248.1|180158.1|180253.7|180163.7|180231.9|180141.9|14
1733507720000|2024-12-06 17:55:20|180247.6|180157.6|180238.3|180148.3|180254.3|180164.3|180238.3|180148.3|7
1733507730000|2024-12-06 17:55:30|180241.3|180151.3|180249.8|180159.8|180255.4|180165.4|180241.3|180151.3|5
1733507740000|2024-12-06 17:55:40|180251.4|180161.4|180240.3|180150.3|180251.4|180161.4|180240.3|180150.3|8
1733507750000|2024-12-06 17:55:50|180240.5|180150.5|180245.8|180155.8|180246.8|180156.8|180237|180147|10
1733507760000|2024-12-06 17:56:00|180246|180156|180257.5|180167.5|180258.9|180168.9|180246|180156|7
1733507770000|2024-12-06 17:56:10|180261.5|180171.5|180255.7|180165.7|180271.3|180181.3|180255.7|180165.7|6
1733507780000|2024-12-06 17:56:20|180269.3|180179.3|180259.9|180169.9|180272.1|180182.1|180258.1|180168.1|13
1733507790000|2024-12-06 17:56:30|180258.7|180168.7|180263.9|180173.9|180263.9|180173.9|180249.7|180159.7|5
1733507800000|2024-12-06 17:56:40|180259.3|180169.3|180252.5|180162.5|180259.3|180169.3|180250.3|180160.3|8
1733507810000|2024-12-06 17:56:50|180256.3|180166.3|180253.5|180163.5|180256.3|180166.3|180248.7|180158.7|6
1733507820000|2024-12-06 17:57:00|180253.6|180163.6|180253.5|180163.5|180253.8|180163.8|180253.5|180163.5|3
1733507830000|2024-12-06 17:57:10|180253.9|180163.9|180254.9|180164.9|180255.1|180165.1|180252.7|180162.7|7
1733507840000|2024-12-06 17:57:20|180257.6|180167.6|180255.9|180165.9|180257.6|180167.6|180252.1|180162.1|4
1733507850000|2024-12-06 17:57:30|180255.5|180165.5|180244.6|180154.6|180261.3|180171.3|180244.6|180154.6|10
1733507860000|2024-12-06 17:57:40|180245.9|180155.9|180254.5|180164.5|180255|180165|180245.9|180155.9|8
1733507870000|2024-12-06 17:57:50|180250.3|180160.3|180256.3|180166.3|180256.3|180166.3|180250.3|180160.3|2
1733507880000|2024-12-06 17:58:00|180255.9|180165.9|180259.5|180169.5|180259.5|180169.5|180254.3|180164.3|6
1733507890000|2024-12-06 17:58:10|180257.9|180167.9|180259.5|180169.5|180259.5|180169.5|180257.9|180167.9|4
1733507900000|2024-12-06 17:58:20|180260.1|180170.1|180257.5|180167.5|180261.6|180171.6|180251|180161|8
1733507910000|2024-12-06 17:58:30|180256.8|180166.8|180255.3|180165.3|180256.8|180166.8|180248|180158|11
1733507920000|2024-12-06 17:58:40|180250.3|180160.3|180250|180160|180257.7|180167.7|180242.9|180152.9|14
1733507930000|2024-12-06 17:58:50|180254.5|180164.5|180254.5|180164.5|180258.7|180168.7|180246.9|180156.9|7
1733507940000|2024-12-06 17:59:00|180253.2|180163.2|180255.3|180165.3|180255.3|180165.3|180249.3|180159.3|10
1733507950000|2024-12-06 17:59:10|180250.1|180160.1|180250.5|180160.5|180255.3|180165.3|180249.3|180159.3|6
1733507960000|2024-12-06 17:59:20|180247.1|180157.1|180253.4|180163.4|180258.4|180168.4|180244.3|180154.3|11
1733507970000|2024-12-06 17:59:30|180255.3|180165.3|180254|180164|180255.5|180165.5|180252.1|180162.1|6
1733507980000|2024-12-06 17:59:40|180255.6|180165.6|180252.9|180162.9|180256.5|180166.5|180249|180159|12
1733507990000|2024-12-06 17:59:50|180255.2|180165.2|180257.8|180167.8|180257.8|180167.8|180249.6|180159.6|10
1733508000000|2024-12-06 18:00:00|180254.2|180164.2|180259.9|180169.9|180264.2|180174.2|180250.7|180160.7|16
1733508010000|2024-12-06 18:00:10|180255.2|180165.2|180251.8|180161.8|180260.7|180170.7|180250.4|180160.4|15
1733508020000|2024-12-06 18:00:20|180251.7|180161.7|180250|180160|180259.5|180169.5|180247.6|180157.6|14
1733508030000|2024-12-06 18:00:30|180255.4|180165.4|180236|180146|180256.5|180166.5|180232.7|180142.7|16
1733508040000|2024-12-06 18:00:40|180238.5|180148.5|180230.9|180140.9|180238.5|180148.5|180219.7|180129.7|13
1733508050000|2024-12-06 18:00:50|180221|180131|180232.7|180142.7|180232.7|180142.7|180221|180131|3
1733508060000|2024-12-06 18:01:00|180231.1|180141.1|180201.6|180111.6|180231.1|180141.1|180167.3|180077.3|21
1733508070000|2024-12-06 18:01:10|180199.4|180109.4|180203.4|180113.4|180203.4|180113.4|180199.4|180109.4|3
1733508080000|2024-12-06 18:01:20|180202.6|180112.6|180207.2|180117.2|180208.9|180118.9|180202.6|180112.6|13
1733508090000|2024-12-06 18:01:30|180205.2|180115.2|180180.7|180090.7|180205.2|180115.2|180180.7|180090.7|13
1733508100000|2024-12-06 18:01:40|180182.7|180092.7|180181.7|180091.7|180184.7|180094.7|180176.7|180086.7|14
1733508110000|2024-12-06 18:01:50|180170|180080|180163|180073|180170|180080|180162.7|180072.7|8
1733508120000|2024-12-06 18:02:00|180162.9|180072.9|180147.8|180057.8|180165.7|180075.7|180147.8|180057.8|10
1733508130000|2024-12-06 18:02:10|180146.1|180056.1|180158.5|180068.5|180162.4|180072.4|180146.1|180056.1|12
1733508140000|2024-12-06 18:02:20|180157.7|180067.7|180162.7|180072.7|180164.9|180074.9|180156.6|180066.6|15
1733508150000|2024-12-06 18:02:30|180154.3|180064.3|180144.6|180054.6|180154.3|180064.3|180143.9|180053.9|8
1733508160000|2024-12-06 18:02:40|180144.7|180054.7|180139.6|180049.6|180144.7|180054.7|180134.1|180044.1|9
1733508170000|2024-12-06 18:02:50|180137.9|180047.9|180168.8|180078.8|180168.8|180078.8|180137.9|180047.9|9
1733508180000|2024-12-06 18:03:00|180167.9|180077.9|180158.9|180068.9|180167.9|180077.9|180158.9|180068.9|6
1733508190000|2024-12-06 18:03:10|180160.8|180070.8|180169.3|180079.3|180169.3|180079.3|180160.8|180070.8|5
1733508200000|2024-12-06 18:03:20|180171.9|180081.9|180176.7|180086.7|180179.8|180089.8|180171.9|180081.9|7
1733508210000|2024-12-06 18:03:30|180170|180080|180168.5|180078.5|180171.1|180081.1|180168.5|180078.5|5
1733508220000|2024-12-06 18:03:40|180170.9|180080.9|180166.5|180076.5|180170.9|180080.9|180166.5|180076.5|7
1733508230000|2024-12-06 18:03:50|180166.2|180076.2|180155.7|180065.7|180166.2|180076.2|180155.7|180065.7|4
1733508240000|2024-12-06 18:04:00|180154.2|180064.2|180139.7|180049.7|180154.2|180064.2|180137.5|180047.5|11
1733508250000|2024-12-06 18:04:10|180144.9|180054.9|180149.6|180059.6|180154.8|180064.8|180142|180052|11
1733508260000|2024-12-06 18:04:20|180154|180064|180154.3|180064.3|180154.3|180064.3|180154|180064|3
1733508270000|2024-12-06 18:04:30|180154.2|180064.2|180141.2|180051.2|180154.2|180064.2|180140.7|180050.7|4
1733508280000|2024-12-06 18:04:40|180141.3|180051.3|180162.1|180072.1|180167.6|180077.6|180141.2|180051.2|8
1733508290000|2024-12-06 18:04:50|180161.8|180071.8|180160.2|180070.2|180166.5|180076.5|180160.2|180070.2|3
1733508300000|2024-12-06 18:05:00|180165.7|180075.7|180164.5|180074.5|180169.6|180079.6|180164.2|180074.2|6
1733508310000|2024-12-06 18:05:10|180164.6|180074.6|180165.5|180075.5|180165.5|180075.5|180164.3|180074.3|3
1733508320000|2024-12-06 18:05:20|180157.5|180067.5|180162.2|180072.2|180162.2|180072.2|180153.6|180063.6|7
1733508330000|2024-12-06 18:05:30|180161.4|180071.4|180161|180071|180161.4|180071.4|180161|180071|2
1733508350000|2024-12-06 18:05:50|180166.2|180076.2|180154.1|180064.1|180166.4|180076.4|180149.6|180059.6|5
1733508360000|2024-12-06 18:06:00|180154.7|180064.7|180154.1|180064.1|180154.7|180064.7|180154|180064|3
1733508370000|2024-12-06 18:06:10|180148.7|180058.7|180162.3|180072.3|180162.3|180072.3|180141.2|180051.2|9
1733508380000|2024-12-06 18:06:20|180162.4|180072.4|180164.8|180074.8|180166.8|180076.8|180162.4|180072.4|3
1733508390000|2024-12-06 18:06:30|180163.8|180073.8|180161.3|180071.3|180166.2|180076.2|180161.3|180071.3|3
1733508400000|2024-12-06 18:06:40|180160.9|180070.9|180148.8|180058.8|180160.9|180070.9|180148.8|180058.8|4
1733508410000|2024-12-06 18:06:50|180148.4|180058.4|180138.9|180048.9|180152.4|180062.4|180136.6|180046.6|7
1733508420000|2024-12-06 18:07:00|180136.6|180046.6|180133.4|180043.4|180138.2|180048.2|180125.9|180035.9|10
1733508430000|2024-12-06 18:07:10|180132.9|180042.9|180111.7|180021.7|180132.9|180042.9|180107.6|180017.6|5
1733508440000|2024-12-06 18:07:20|180110.8|180020.8|180099.2|180009.2|180110.8|180020.8|180094.5|180004.5|12
1733508450000|2024-12-06 18:07:30|180097.5|180007.5|180102.2|180012.2|180102.2|180012.2|180097.2|180007.2|5
1733508460000|2024-12-06 18:07:40|180101.6|180011.6|180101.4|180011.4|180101.6|180011.6|180101.4|180011.4|3
1733508470000|2024-12-06 18:07:50|180101.5|180011.5|180094.7|180004.7|180101.5|180011.5|180088.5|179998.5|7
1733508480000|2024-12-06 18:08:00|180094.4|180004.4|180118.3|180028.3|180118.3|180028.3|180094.4|180004.4|7
1733508490000|2024-12-06 18:08:10|180119.1|180029.1|180112.5|180022.5|180120|180030|180112.5|180022.5|7
1733508500000|2024-12-06 18:08:20|180112.1|180022.1|180111.3|180021.3|180112.1|180022.1|180111.3|180021.3|4
1733508510000|2024-12-06 18:08:30|180116.1|180026.1|180116.8|180026.8|180117.2|180027.2|180116.1|180026.1|4
1733508520000|2024-12-06 18:08:40|180118.7|180028.7|180126.9|180036.9|180129.3|180039.3|180118|180028|8
1733508530000|2024-12-06 18:08:50|180121.6|180031.6|180118|180028|180121.6|180031.6|180117.9|180027.9|4
1733508540000|2024-12-06 18:09:00|180113.2|180023.2|180123.4|180033.4|180123.4|180033.4|180111.4|180021.4|8
1733508550000|2024-12-06 18:09:10|180129.1|180039.1|180132.3|180042.3|180132.3|180042.3|180128.2|180038.2|5
1733508560000|2024-12-06 18:09:20|180136.9|180046.9|180139.3|180049.3|180139.3|180049.3|180134.1|180044.1|9
1733508570000|2024-12-06 18:09:30|180140.5|180050.5|180128.3|180038.3|180140.5|180050.5|180128.3|180038.3|6
1733508580000|2024-12-06 18:09:40|180125.8|180035.8|180125|180035|180127.6|180037.6|180123.8|180033.8|5
1733508590000|2024-12-06 18:09:50|180125.8|180035.8|180112.9|180022.9|180126.6|180036.6|180108.9|180018.9|9
1733508600000|2024-12-06 18:10:00|180105.6|180015.6|180112.3|180022.3|180117|180027|180105.4|180015.4|4
1733508610000|2024-12-06 18:10:10|180116.4|180026.4|180113.6|180023.6|180117.8|180027.8|180113.6|180023.6|5
1733508620000|2024-12-06 18:10:20|180118.2|180028.2|180106.7|180016.7|180118.2|180028.2|180091.3|180001.3|11
1733508630000|2024-12-06 18:10:30|180104.4|180014.4|180105.6|180015.6|180105.8|180015.8|180104.4|180014.4|3
1733508640000|2024-12-06 18:10:40|180104.3|180014.3|180103.4|180013.4|180109.1|180019.1|180093.9|180003.9|14
1733508650000|2024-12-06 18:10:50|180107.7|180017.7|180116.9|180026.9|180116.9|180026.9|180107.4|180017.4|7
1733508660000|2024-12-06 18:11:00|180120.6|180030.6|180130.3|180040.3|180140.7|180050.7|180120.6|180030.6|8
1733508670000|2024-12-06 18:11:10|180129.7|180039.7|180135.5|180045.5|180135.5|180045.5|180129.7|180039.7|3
1733508680000|2024-12-06 18:11:20|180135.8|180045.8|180129.1|180039.1|180136|180046|180126|180036|6
1733508690000|2024-12-06 18:11:30|180128.4|180038.4|180118.4|180028.4|180128.4|180038.4|180118.4|180028.4|10
1733508700000|2024-12-06 18:11:40|180112.9|180022.9|180108.3|180018.3|180112.9|180022.9|180103.3|180013.3|11
1733508710000|2024-12-06 18:11:50|180108.1|180018.1|180110.4|180020.4|180113.4|180023.4|180100|180010|14
1733508720000|2024-12-06 18:12:00|180117.4|180027.4|180112.5|180022.5|180117.4|180027.4|180110.7|180020.7|10
1733508730000|2024-12-06 18:12:10|180112.6|180022.6|180112.4|180022.4|180112.6|180022.6|180112.4|180022.4|2
1733508740000|2024-12-06 18:12:20|180116.5|180026.5|180126.7|180036.7|180129.7|180039.7|180116.5|180026.5|9
1733508750000|2024-12-06 18:12:30|180124.2|180034.2|180124.2|180034.2|180127.4|180037.4|180124.2|180034.2|5
1733508760000|2024-12-06 18:12:40|180123.9|180033.9|180124.5|180034.5|180124.5|180034.5|180123.9|180033.9|3
1733508770000|2024-12-06 18:12:50|180124.7|180034.7|180125.5|180035.5|180125.5|180035.5|180124.7|180034.7|2
1733508780000|2024-12-06 18:13:00|180120|180030|180117.5|180027.5|180120|180030|180116.9|180026.9|5
1733508790000|2024-12-06 18:13:10|180117.8|180027.8|180117.8|180027.8|180117.8|180027.8|180117.8|180027.8|1
1733508800000|2024-12-06 18:13:20|180118.3|180028.3|180118.8|180028.8|180118.8|180028.8|180118.3|180028.3|2
1733508810000|2024-12-06 18:13:30|180118.9|180028.9|180123.4|180033.4|180127.9|180037.9|180118.3|180028.3|10
1733508820000|2024-12-06 18:13:40|180132|180042|180125.4|180035.4|180132|180042|180119.8|180029.8|15
1733508830000|2024-12-06 18:13:50|180124.8|180034.8|180136.9|180046.9|180142.9|180052.9|180124.8|180034.8|11
1733508840000|2024-12-06 18:14:00|180136.7|180046.7|180143.4|180053.4|180143.4|180053.4|180136.1|180046.1|8
1733508850000|2024-12-06 18:14:10|180144|180054|180144.7|180054.7|180144.7|180054.7|180144|180054|5
1733508860000|2024-12-06 18:14:20|180149.2|180059.2|180150.7|180060.7|180159.9|180069.9|180149.2|180059.2|9
1733508870000|2024-12-06 18:14:30|180150.5|180060.5|180144.1|180054.1|180150.5|180060.5|180142.5|180052.5|10
1733508880000|2024-12-06 18:14:40|180144.3|180054.3|180143|180053|180147.7|180057.7|180143|180053|4
1733508890000|2024-12-06 18:14:50|180142.7|180052.7|180125.1|180035.1|180142.7|180052.7|180125.1|180035.1|7
1733508900000|2024-12-06 18:15:00|180126.2|180036.2|180126.6|180036.6|180127.3|180037.3|180121.3|180031.3|12
1733508910000|2024-12-06 18:15:10|180122.5|180032.5|180124.8|180034.8|180124.8|180034.8|180118.1|180028.1|4
1733508920000|2024-12-06 18:15:20|180126|180036|180125.2|180035.2|180129.2|180039.2|180122.8|180032.8|8
1733508930000|2024-12-06 18:15:30|180124.6|180034.6|180119.3|180029.3|180124.6|180034.6|180111.7|180021.7|9
1733508940000|2024-12-06 18:15:40|180119.9|180029.9|180124.1|180034.1|180125.9|180035.9|180117.3|180027.3|7
1733508950000|2024-12-06 18:15:50|180128.1|180038.1|180124.7|180034.7|180128.1|180038.1|180124.7|180034.7|4
1733508960000|2024-12-06 18:16:00|180128.7|180038.7|180128.3|180038.3|180129.3|180039.3|180120.7|180030.7|10
1733508970000|2024-12-06 18:16:10|180124.7|180034.7|180125|180035|180125|180035|180124.7|180034.7|3
1733508980000|2024-12-06 18:16:20|180125.9|180035.9|180125.5|180035.5|180132.1|180042.1|180125.5|180035.5|9
1733508990000|2024-12-06 18:16:30|180126.5|180036.5|180127.4|180037.4|180127.4|180037.4|180126.5|180036.5|2
1733509000000|2024-12-06 18:16:40|180127|180037|180126.6|180036.6|180127|180037|180126.6|180036.6|3
1733509010000|2024-12-06 18:16:50|180125.3|180035.3|180123.3|180033.3|180125.3|180035.3|180123.2|180033.2|5
1733509020000|2024-12-06 18:17:00|180127.6|180037.6|180112.1|180022.1|180127.9|180037.9|180104.6|180014.6|9
1733509030000|2024-12-06 18:17:10|180113.2|180023.2|180113.8|180023.8|180113.8|180023.8|180106.2|180016.2|6
1733509040000|2024-12-06 18:17:20|180113.7|180023.7|180113.7|180023.7|180113.8|180023.8|180113.5|180023.5|5
1733509050000|2024-12-06 18:17:30|180115.6|180025.6|180129.6|180039.6|180132.6|180042.6|180115.6|180025.6|3
1733509060000|2024-12-06 18:17:40|180131|180041|180134.9|180044.9|180135|180045|180131|180041|4
1733509070000|2024-12-06 18:17:50|180140.4|180050.4|180167.8|180077.8|180176|180086|180137.1|180047.1|12
1733509080000|2024-12-06 18:18:00|180166.6|180076.6|180165.7|180075.7|180171.7|180081.7|180163.1|180073.1|9
1733509090000|2024-12-06 18:18:10|180165.9|180075.9|180170.9|180080.9|180175.4|180085.4|180165.7|180075.7|7
1733509100000|2024-12-06 18:18:20|180167.7|180077.7|180168.5|180078.5|180168.5|180078.5|180164.6|180074.6|5
1733509110000|2024-12-06 18:18:30|180169.1|180079.1|180168.6|180078.6|180169.1|180079.1|180168.5|180078.5|3
1733509120000|2024-12-06 18:18:40|180168.2|180078.2|180219.9|180129.9|180225.3|180135.3|180168.1|180078.1|14
1733509130000|2024-12-06 18:18:50|180220.3|180130.3|180219.8|180129.8|180223.3|180133.3|180213.9|180123.9|8
1733509140000|2024-12-06 18:19:00|180219.5|180129.5|180210.8|180120.8|180230.1|180140.1|180202.9|180112.9|16
1733509150000|2024-12-06 18:19:10|180210.3|180120.3|180180.7|180090.7|180210.3|180120.3|180180.7|180090.7|18
1733509160000|2024-12-06 18:19:20|180180.6|180090.6|180138.6|180048.6|180180.6|180090.6|180138.6|180048.6|7
1733509170000|2024-12-06 18:19:30|180139|180049|180142.9|180052.9|180150.4|180060.4|180139|180049|7
1733509180000|2024-12-06 18:19:40|180147.7|180057.7|180157.9|180067.9|180157.9|180067.9|180147.7|180057.7|11
1733509190000|2024-12-06 18:19:50|180160.7|180070.7|180164.6|180074.6|180164.6|180074.6|180160.4|180070.4|4
1733509200000|2024-12-06 18:20:00|180163.6|180073.6|180165.8|180075.8|180165.8|180075.8|180163.6|180073.6|4
1733509210000|2024-12-06 18:20:10|180161.7|180071.7|180147.6|180057.6|180161.7|180071.7|180146.1|180056.1|5
1733509220000|2024-12-06 18:20:20|180151.4|180061.4|180151.3|180061.3|180151.4|180061.4|180151.2|180061.2|4
1733509230000|2024-12-06 18:20:30|180151.2|180061.2|180150.9|180060.9|180151.2|180061.2|180150.9|180060.9|3
1733509240000|2024-12-06 18:20:40|180151|180061|180147.5|180057.5|180155.9|180065.9|180144.5|180054.5|10
1733509250000|2024-12-06 18:20:50|180152.1|180062.1|180149.5|180059.5|180152.6|180062.6|180147.9|180057.9|5
1733509260000|2024-12-06 18:21:00|180145.8|180055.8|180152.5|180062.5|180154.6|180064.6|180145.4|180055.4|5
1733509270000|2024-12-06 18:21:10|180152.6|180062.6|180158.4|180068.4|180159.8|180069.8|180152.6|180062.6|4
1733509280000|2024-12-06 18:21:20|180158.5|180068.5|180141.8|180051.8|180158.5|180068.5|180138.1|180048.1|10
1733509290000|2024-12-06 18:21:30|180143.1|180053.1|180144.7|180054.7|180148.3|180058.3|180143.1|180053.1|6
1733509300000|2024-12-06 18:21:40|180144.4|180054.4|180142.4|180052.4|180144.4|180054.4|180141|180051|7
1733509310000|2024-12-06 18:21:50|180146.1|180056.1|180145.9|180055.9|180150.1|180060.1|180139.2|180049.2|6
1733509320000|2024-12-06 18:22:00|180146|180056|180150.3|180060.3|180150.3|180060.3|180141.9|180051.9|8
1733509330000|2024-12-06 18:22:10|180149.5|180059.5|180148.7|180058.7|180149.5|180059.5|180148.7|180058.7|3
1733509340000|2024-12-06 18:22:20|180145.3|180055.3|180142.3|180052.3|180145.3|180055.3|180137.7|180047.7|4
1733509350000|2024-12-06 18:22:30|180135.4|180045.4|180131.6|180041.6|180141.9|180051.9|180130.7|180040.7|8
1733509360000|2024-12-06 18:22:40|180133.1|180043.1|180133.2|180043.2|180133.2|180043.2|180133|180043|3
1733509370000|2024-12-06 18:22:50|180132.9|180042.9|180132.6|180042.6|180132.9|180042.9|180132.6|180042.6|2
1733509380000|2024-12-06 18:23:00|180133.3|180043.3|180124.3|180034.3|180134|180044|180113.2|180023.2|6
1733509390000|2024-12-06 18:23:10|180125.3|180035.3|180121.6|180031.6|180126.3|180036.3|180121.6|180031.6|6
1733509400000|2024-12-06 18:23:20|180121.3|180031.3|180125.5|180035.5|180125.5|180035.5|180121|180031|4
1733509410000|2024-12-06 18:23:30|180125.6|180035.6|180125.7|180035.7|180125.7|180035.7|180125.6|180035.6|2
1733509420000|2024-12-06 18:23:40|180126.8|180036.8|180137|180047|180137.6|180047.6|180126.8|180036.8|6
1733509430000|2024-12-06 18:23:50|180136.6|180046.6|180131|180041|180140.2|180050.2|180127|180037|9
1733509440000|2024-12-06 18:24:00|180133.5|180043.5|180132|180042|180133.5|180043.5|180132|180042|5
1733509450000|2024-12-06 18:24:10|180134.3|180044.3|180144.1|180054.1|180144.6|180054.6|180134.3|180044.3|7
1733509460000|2024-12-06 18:24:20|180143.4|180053.4|180142.5|180052.5|180145.3|180055.3|180136.5|180046.5|5
1733509470000|2024-12-06 18:24:30|180142.8|180052.8|180142.8|180052.8|180142.8|180052.8|180142.8|180052.8|1
1733509480000|2024-12-06 18:24:40|180138.6|180048.6|180138.3|180048.3|180138.6|180048.6|180125.1|180035.1|11
1733509490000|2024-12-06 18:24:50|180139.6|180049.6|180145.1|180055.1|180145.1|180055.1|180133.7|180043.7|10
1733509500000|2024-12-06 18:25:00|180149.7|180059.7|180137.3|180047.3|180149.7|180059.7|180136.4|180046.4|9
1733509510000|2024-12-06 18:25:10|180140.7|180050.7|180144.6|180054.6|180144.6|180054.6|180140.4|180050.4|4
1733509520000|2024-12-06 18:25:20|180149.3|180059.3|180184.1|180094.1|180187.5|180097.5|180149.3|180059.3|8
1733509530000|2024-12-06 18:25:30|180186.8|180096.8|180191.8|180101.8|180191.8|180101.8|180185.2|180095.2|5
1733509540000|2024-12-06 18:25:40|180191|180101|180180.2|180090.2|180191|180101|180175.9|180085.9|4
1733509550000|2024-12-06 18:25:50|180179.4|180089.4|180191.3|180101.3|180191.3|180101.3|180179.4|180089.4|3
1733509560000|2024-12-06 18:26:00|180187.5|180097.5|180188|180098|180188|180098|180184.1|180094.1|6
1733509570000|2024-12-06 18:26:10|180191.7|180101.7|180188|180098|180191.8|180101.8|180188|180098|4
1733509580000|2024-12-06 18:26:20|180188.8|180098.8|180171.2|180081.2|180188.8|180098.8|180170.5|180080.5|7
1733509590000|2024-12-06 18:26:30|180171.6|180081.6|180188.4|180098.4|180188.4|180098.4|180171.6|180081.6|3
1733509600000|2024-12-06 18:26:40|180188.6|180098.6|180178|180088|180189.1|180099.1|180178|180088|6
1733509610000|2024-12-06 18:26:50|180177.8|180087.8|180185.9|180095.9|180186.8|180096.8|180177.1|180087.1|8
1733509620000|2024-12-06 18:27:00|180189.8|180099.8|180188.4|180098.4|180194.6|180104.6|180173|180083|9
1733509630000|2024-12-06 18:27:10|180189.3|180099.3|180185.1|180095.1|180189.3|180099.3|180185.1|180095.1|2
1733509640000|2024-12-06 18:27:20|180185.2|180095.2|180185.3|180095.3|180185.3|180095.3|180185.2|180095.2|2
1733509650000|2024-12-06 18:27:30|180187.2|180097.2|180193.4|180103.4|180193.4|180103.4|180187.2|180097.2|5
1733509660000|2024-12-06 18:27:40|180194|180104|180177.3|180087.3|180194.5|180104.5|180173.8|180083.8|6
1733509670000|2024-12-06 18:27:50|180177.4|180087.4|180191.4|180101.4|180191.4|180101.4|180177.4|180087.4|12
1733509680000|2024-12-06 18:28:00|180201.5|180111.5|180209.6|180119.6|180209.6|180119.6|180201.3|180111.3|8
1733509690000|2024-12-06 18:28:10|180213|180123|180211.5|180121.5|180213|180123|180204.3|180114.3|8
1733509700000|2024-12-06 18:28:20|180208.1|180118.1|180214|180124|180214.7|180124.7|180208.1|180118.1|7
1733509710000|2024-12-06 18:28:30|180210.6|180120.6|180210|180120|180214|180124|180203.6|180113.6|15
1733509720000|2024-12-06 18:28:40|180211.5|180121.5|180211.5|180121.5|180211.5|180121.5|180211.5|180121.5|1
1733509730000|2024-12-06 18:28:50|180219|180129|180215.2|180125.2|180219|180129|180215.2|180125.2|2
1733509740000|2024-12-06 18:29:00|180233.8|180143.8|180238.5|180148.5|180243.6|180153.6|180222.7|180132.7|14
1733509750000|2024-12-06 18:29:10|180237.8|180147.8|180240.2|180150.2|180245|180155|180234.6|180144.6|7
1733509760000|2024-12-06 18:29:20|180239.5|180149.5|180235.5|180145.5|180243.5|180153.5|180235.5|180145.5|6
1733509770000|2024-12-06 18:29:30|180235.3|180145.3|180230.8|180140.8|180235.3|180145.3|180230.8|180140.8|5
1733509780000|2024-12-06 18:29:40|180230.5|180140.5|180234|180144|180239.7|180149.7|180230.5|180140.5|5
1733509790000|2024-12-06 18:29:50|180235.9|180145.9|180229.9|180139.9|180238.4|180148.4|180225.8|180135.8|14
1733509800000|2024-12-06 18:30:00|180226.1|180136.1|180261.9|180171.9|180262.1|180172.1|180226.1|180136.1|21
1733509810000|2024-12-06 18:30:10|180266.3|180176.3|180289.2|180199.2|180289.2|180199.2|180261|180171|7
1733509820000|2024-12-06 18:30:20|180289.4|180199.4|180286.4|180196.4|180289.5|180199.5|180275.4|180185.4|9
1733509830000|2024-12-06 18:30:30|180286.8|180196.8|180291.1|180201.1|180291.1|180201.1|180286.8|180196.8|3
1733509840000|2024-12-06 18:30:40|180291.8|180201.8|180298.3|180208.3|180300.7|180210.7|180291.8|180201.8|7
1733509860000|2024-12-06 18:31:00|180292.2|180202.2|180292.5|180202.5|180292.5|180202.5|180292.1|180202.1|5
1733509870000|2024-12-06 18:31:10|180288.8|180198.8|180286.7|180196.7|180288.8|180198.8|180286.7|180196.7|2
1733509880000|2024-12-06 18:31:20|180287.1|180197.1|180287.1|180197.1|180287.1|180197.1|180286.8|180196.8|3
1733509890000|2024-12-06 18:31:30|180291.3|180201.3|180312.6|180222.6|180312.6|180222.6|180291.3|180201.3|3
1733509900000|2024-12-06 18:31:40|180312.9|180222.9|180309.4|180219.4|180313.2|180223.2|180309.4|180219.4|3
1733509910000|2024-12-06 18:31:50|180309.5|180219.5|180309.3|180219.3|180309.5|180219.5|180309.3|180219.3|2
1733509920000|2024-12-06 18:32:00|180309.2|180219.2|180358.9|180268.9|180358.9|180268.9|180309.1|180219.1|10
1733509930000|2024-12-06 18:32:10|180354.1|180264.1|180356.6|180266.6|180356.6|180266.6|180352.7|180262.7|5
1733509940000|2024-12-06 18:32:20|180357|180267|180352.8|180262.8|180357|180267|180352.7|180262.7|6
1733509950000|2024-12-06 18:32:30|180358.5|180268.5|180366.2|180276.2|180366.2|180276.2|180358.5|180268.5|6
1733509960000|2024-12-06 18:32:40|180368|180278|180367.8|180277.8|180368|180278|180367.7|180277.7|3
1733509970000|2024-12-06 18:32:50|180367|180277|180370.1|180280.1|180370.3|180280.3|180367|180277|6
1733509980000|2024-12-06 18:33:00|180370.3|180280.3|180369.7|180279.7|180370.3|180280.3|180369.4|180279.4|4
1733509990000|2024-12-06 18:33:10|180368.4|180278.4|180375.7|180285.7|180375.7|180285.7|180368.4|180278.4|6
1733510000000|2024-12-06 18:33:20|180370.4|180280.4|180385.7|180295.7|180385.7|180295.7|180370.4|180280.4|8
1733510010000|2024-12-06 18:33:30|180381.8|180291.8|180386.8|180296.8|180390.7|180300.7|180380.9|180290.9|11
1733510020000|2024-12-06 18:33:40|180386.9|180296.9|180393.5|180303.5|180398.5|180308.5|180386.9|180296.9|7
1733510030000|2024-12-06 18:33:50|180392.3|180302.3|180391.9|180301.9|180398|180308|180388.5|180298.5|8
1733510040000|2024-12-06 18:34:00|180391.7|180301.7|180379.7|180289.7|180391.7|180301.7|180375.8|180285.8|6
1733510050000|2024-12-06 18:34:10|180381.3|180291.3|180381|180291|180381.7|180291.7|180381|180291|3
1733510060000|2024-12-06 18:34:20|180377.6|180287.6|180377.3|180287.3|180377.6|180287.6|180377.3|180287.3|3
1733510070000|2024-12-06 18:34:30|180381.3|180291.3|180377.3|180287.3|180385.3|180295.3|180377.2|180287.2|7
1733510080000|2024-12-06 18:34:40|180377.2|180287.2|180377.2|180287.2|180377.2|180287.2|180377.2|180287.2|1
1733510090000|2024-12-06 18:34:50|180377.1|180287.1|180377|180287|180377.1|180287.1|180377|180287|2
1733510100000|2024-12-06 18:35:00|180377.4|180287.4|180368.1|180278.1|180377.8|180287.8|180362.6|180272.6|5
1733510110000|2024-12-06 18:35:10|180369.3|180279.3|180369.9|180279.9|180369.9|180279.9|180369.3|180279.3|6
1733510120000|2024-12-06 18:35:20|180363.7|180273.7|180361.5|180271.5|180363.7|180273.7|180361.5|180271.5|3
1733510130000|2024-12-06 18:35:30|180361.6|180271.6|180361.6|180271.6|180361.6|180271.6|180361.6|180271.6|1
1733510140000|2024-12-06 18:35:40|180366.4|180276.4|180366.9|180276.9|180367.5|180277.5|180363|180273|8
1733510150000|2024-12-06 18:35:50|180367|180277|180367|180277|180367|180277|180367|180277|1
1733510160000|2024-12-06 18:36:00|180367.1|180277.1|180367.1|180277.1|180367.2|180277.2|180367.1|180277.1|3
1733510170000|2024-12-06 18:36:10|180367.4|180277.4|180367.9|180277.9|180367.9|180277.9|180367.4|180277.4|3
1733510180000|2024-12-06 18:36:20|180367.7|180277.7|180360|180270|180367.7|180277.7|180345.8|180255.8|8
1733510190000|2024-12-06 18:36:30|180360.5|180270.5|180360.4|180270.4|180361.1|180271.1|180360.4|180270.4|4
1733510200000|2024-12-06 18:36:40|180356.6|180266.6|180362.3|180272.3|180366.1|180276.1|180356|180266|11
1733510210000|2024-12-06 18:36:50|180358.5|180268.5|180359.5|180269.5|180363.1|180273.1|180358.5|180268.5|3
1733510220000|2024-12-06 18:37:00|180359.1|180269.1|180359.2|180269.2|180359.2|180269.2|180359.1|180269.1|2
1733510230000|2024-12-06 18:37:10|180359.3|180269.3|180358.8|180268.8|180363.5|180273.5|180358.6|180268.6|7
1733510240000|2024-12-06 18:37:20|180359.5|180269.5|180351.2|180261.2|180361.9|180271.9|180346.3|180256.3|14
1733510250000|2024-12-06 18:37:30|180350.9|180260.9|180356.9|180266.9|180356.9|180266.9|180348|180258|7
1733510260000|2024-12-06 18:37:40|180351.4|180261.4|180355.7|180265.7|180356.2|180266.2|180351.4|180261.4|6
1733510270000|2024-12-06 18:37:50|180356|180266|180361.6|180271.6|180365.3|180275.3|180350.9|180260.9|7
1733510280000|2024-12-06 18:38:00|180354.3|180264.3|180363.8|180273.8|180363.8|180273.8|180354.3|180264.3|6
1733510290000|2024-12-06 18:38:10|180367.1|180277.1|180367.2|180277.2|180373.9|180283.9|180361.7|180271.7|10
1733510300000|2024-12-06 18:38:20|180371.3|180281.3|180373.1|180283.1|180373.1|180283.1|180371.3|180281.3|5
1733510310000|2024-12-06 18:38:30|180369.7|180279.7|180358|180268|180381.8|180291.8|180358|180268|14
1733510320000|2024-12-06 18:38:40|180363.6|180273.6|180358.1|180268.1|180366|180276|180357.9|180267.9|6
1733510330000|2024-12-06 18:38:50|180358.5|180268.5|180370.1|180280.1|180370.1|180280.1|180358.3|180268.3|3
1733510340000|2024-12-06 18:39:00|180373.9|180283.9|180383.1|180293.1|180383.1|180293.1|180373.7|180283.7|9
1733510350000|2024-12-06 18:39:10|180376.9|180286.9|180379.4|180289.4|180383.3|180293.3|180376.9|180286.9|6
1733510360000|2024-12-06 18:39:20|180379.8|180289.8|180377.3|180287.3|180383.1|180293.1|180376.9|180286.9|7
1733510370000|2024-12-06 18:39:30|180376.7|180286.7|180386|180296|180390.5|180300.5|180376.7|180286.7|3
1733510380000|2024-12-06 18:39:40|180385.7|180295.7|180391.1|180301.1|180397|180307|180385.5|180295.5|11
1733510390000|2024-12-06 18:39:50|180390.8|180300.8|180386.5|180296.5|180390.8|180300.8|180382.8|180292.8|5
1733510400000|2024-12-06 18:40:00|180386.6|180296.6|180379|180289|180386.6|180296.6|180374.9|180284.9|8
1733510410000|2024-12-06 18:40:10|180378.6|180288.6|180378|180288|180381.5|180291.5|180377.7|180287.7|7
1733510420000|2024-12-06 18:40:20|180373.4|180283.4|180372.3|180282.3|180373.4|180283.4|180366.5|180276.5|7
1733510430000|2024-12-06 18:40:30|180371|180281|180371.2|180281.2|180371.2|180281.2|180371|180281|2
1733510440000|2024-12-06 18:40:40|180371.5|180281.5|180378|180288|180382.3|180292.3|180364.2|180274.2|9
1733510450000|2024-12-06 18:40:50|180377.8|180287.8|180371.6|180281.6|180377.8|180287.8|180371.6|180281.6|4
1733510460000|2024-12-06 18:41:00|180375.7|180285.7|180370.8|180280.8|180377.6|180287.6|180370.8|180280.8|9
1733510470000|2024-12-06 18:41:10|180372.9|180282.9|180371.5|180281.5|180377.9|180287.9|180371.5|180281.5|6
1733510480000|2024-12-06 18:41:20|180368|180278|180374.2|180284.2|180374.2|180284.2|180367.9|180277.9|6
1733510490000|2024-12-06 18:41:30|180374.8|180284.8|180370.1|180280.1|180375.7|180285.7|180369.8|180279.8|5
1733510500000|2024-12-06 18:41:40|180369|180279|180354.7|180264.7|180369.6|180279.6|180350.9|180260.9|9
1733510510000|2024-12-06 18:41:50|180354.2|180264.2|180351.7|180261.7|180356.5|180266.5|180351.1|180261.1|6
1733510520000|2024-12-06 18:42:00|180351.6|180261.6|180340.9|180250.9|180352|180262|180340.9|180250.9|8
1733510530000|2024-12-06 18:42:10|180344.3|180254.3|180336.9|180246.9|180344.3|180254.3|180323.2|180233.2|12
1733510540000|2024-12-06 18:42:20|180341.3|180251.3|180333.5|180243.5|180345.2|180255.2|180333.5|180243.5|12
1733510550000|2024-12-06 18:42:30|180337.2|180247.2|180370.1|180280.1|180372.7|180282.7|180337.2|180247.2|21
1733510560000|2024-12-06 18:42:40|180366.5|180276.5|180365.6|180275.6|180369.9|180279.9|180365.6|180275.6|8
1733510570000|2024-12-06 18:42:50|180369.3|180279.3|180369.8|180279.8|180373.6|180283.6|180364.8|180274.8|9
1733510580000|2024-12-06 18:43:00|180370.5|180280.5|180357.1|180267.1|180371|180281|180357.1|180267.1|5
1733510590000|2024-12-06 18:43:10|180357.3|180267.3|180357.8|180267.8|180366.3|180276.3|180352.5|180262.5|10
1733510600000|2024-12-06 18:43:20|180353.7|180263.7|180351|180261|180353.7|180263.7|180350.9|180260.9|5
1733510610000|2024-12-06 18:43:30|180352.5|180262.5|180369.2|180279.2|180369.5|180279.5|180352.1|180262.1|10
1733510620000|2024-12-06 18:43:40|180366.2|180276.2|180370.6|180280.6|180371.1|180281.1|180366.2|180276.2|9
1733510630000|2024-12-06 18:43:50|180366.7|180276.7|180370.1|180280.1|180370.1|180280.1|180366.1|180276.1|5
1733510640000|2024-12-06 18:44:00|180370.5|180280.5|180370.5|180280.5|180370.5|180280.5|180370.5|180280.5|1
1733510650000|2024-12-06 18:44:10|180369.4|180279.4|180369.9|180279.9|180369.9|180279.9|180368.6|180278.6|4
1733510660000|2024-12-06 18:44:20|180367.9|180277.9|180367.7|180277.7|180369.4|180279.4|180366.6|180276.6|6
1733510670000|2024-12-06 18:44:30|180362.7|180272.7|180350.2|180260.2|180363.6|180273.6|180345.1|180255.1|9
1733510680000|2024-12-06 18:44:40|180350.7|180260.7|180346.1|180256.1|180350.7|180260.7|180346.1|180256.1|4
1733510690000|2024-12-06 18:44:50|180347.3|180257.3|180347.2|180257.2|180347.3|180257.3|180347.2|180257.2|2
1733510700000|2024-12-06 18:45:00|180351.5|180261.5|180349.1|180259.1|180353.6|180263.6|180349.1|180259.1|7
1733510710000|2024-12-06 18:45:10|180349.3|180259.3|180355|180265|180356.3|180266.3|180349.3|180259.3|5
1733510720000|2024-12-06 18:45:20|180355.1|180265.1|180357.2|180267.2|180357.2|180267.2|180355|180265|5
1733510730000|2024-12-06 18:45:30|180356.9|180266.9|180368|180278|180378.4|180288.4|180356.9|180266.9|14
1733510740000|2024-12-06 18:45:40|180380.8|180290.8|180380.8|180290.8|180380.8|180290.8|180369.1|180279.1|10
1733510750000|2024-12-06 18:45:50|180381.7|180291.7|180375.5|180285.5|180384.8|180294.8|180374|180284|8
1733510760000|2024-12-06 18:46:00|180372.2|180282.2|180384.7|180294.7|180390.5|180300.5|180372.2|180282.2|9
1733510770000|2024-12-06 18:46:10|180391.3|180301.3|180391.3|180301.3|180391.3|180301.3|180386.2|180296.2|4
1733510780000|2024-12-06 18:46:20|180387.2|180297.2|180384.9|180294.9|180390.9|180300.9|180379.9|180289.9|9
1733510790000|2024-12-06 18:46:30|180384.7|180294.7|180385.7|180295.7|180385.9|180295.9|180384.7|180294.7|4
1733510800000|2024-12-06 18:46:40|180384.9|180294.9|180390.6|180300.6|180392.6|180302.6|180384.9|180294.9|5
1733510810000|2024-12-06 18:46:50|180390.3|180300.3|180394|180304|180394|180304|180389.4|180299.4|5
1733510820000|2024-12-06 18:47:00|180390.1|180300.1|180387.3|180297.3|180393.3|180303.3|180384|180294|10
1733510830000|2024-12-06 18:47:10|180387|180297|180387.2|180297.2|180387.7|180297.7|180387|180297|4
1733510840000|2024-12-06 18:47:20|180388.5|180298.5|180388.7|180298.7|180388.7|180298.7|180387.2|180297.2|4
1733510850000|2024-12-06 18:47:30|180382.2|180292.2|180377.5|180287.5|180382.2|180292.2|180377.3|180287.3|5
1733510860000|2024-12-06 18:47:40|180382.8|180292.8|180377.8|180287.8|180382.8|180292.8|180377.8|180287.8|4
1733510870000|2024-12-06 18:47:50|180377.7|180287.7|180377.7|180287.7|180377.7|180287.7|180377.7|180287.7|1
1733510880000|2024-12-06 18:48:00|180383.1|180293.1|180383|180293|180383.1|180293.1|180374.4|180284.4|14
1733510890000|2024-12-06 18:48:10|180389.2|180299.2|180375.6|180285.6|180389.2|180299.2|180372.5|180282.5|13
1733510900000|2024-12-06 18:48:20|180375.4|180285.4|180386.1|180296.1|180386.1|180296.1|180375.1|180285.1|7
1733510910000|2024-12-06 18:48:30|180386.2|180296.2|180388.3|180298.3|180394.6|180304.6|180383.3|180293.3|10
1733510920000|2024-12-06 18:48:40|180388.9|180298.9|180378.7|180288.7|180398.3|180308.3|180378.7|180288.7|14
1733510930000|2024-12-06 18:48:50|180379.2|180289.2|180386|180296|180391.3|180301.3|180379.2|180289.2|10
1733510940000|2024-12-06 18:49:00|180382.3|180292.3|180391.8|180301.8|180392|180302|180377.4|180287.4|12
1733510950000|2024-12-06 18:49:10|180385.5|180295.5|180390.7|180300.7|180395.4|180305.4|180383.8|180293.8|9
1733510960000|2024-12-06 18:49:20|180390.4|180300.4|180388.7|180298.7|180398.9|180308.9|180387.2|180297.2|11
1733510970000|2024-12-06 18:49:30|180386.6|180296.6|180382.1|180292.1|180386.6|180296.6|180382.1|180292.1|5
1733510980000|2024-12-06 18:49:40|180385.6|180295.6|180387.8|180297.8|180395|180305|180385.3|180295.3|19
1733510990000|2024-12-06 18:49:50|180391.2|180301.2|180402.9|180312.9|180407.9|180317.9|180384.9|180294.9|22
1733511000000|2024-12-06 18:50:00|180402.7|180312.7|180394.2|180304.2|180402.7|180312.7|180394.2|180304.2|3
1733511010000|2024-12-06 18:50:10|180390.2|180300.2|180387.8|180297.8|180390.2|180300.2|180386.7|180296.7|4
1733511020000|2024-12-06 18:50:20|180384.1|180294.1|180401.8|180311.8|180407.8|180317.8|180384.1|180294.1|14
1733511030000|2024-12-06 18:50:30|180400.6|180310.6|180399.8|180309.8|180404.4|180314.4|180399.8|180309.8|4
1733511040000|2024-12-06 18:50:40|180399.5|180309.5|180394.6|180304.6|180404.9|180314.9|180390.4|180300.4|6
1733511050000|2024-12-06 18:50:50|180394.2|180304.2|180401.1|180311.1|180405.5|180315.5|180394.2|180304.2|3
1733511060000|2024-12-06 18:51:00|180405.5|180315.5|180402.3|180312.3|180408.7|180318.7|180398.5|180308.5|13
1733511070000|2024-12-06 18:51:10|180401.5|180311.5|180382.7|180292.7|180406.4|180316.4|180381.4|180291.4|8
1733511080000|2024-12-06 18:51:20|180382.9|180292.9|180380|180290|180387.6|180297.6|180380|180290|5
1733511090000|2024-12-06 18:51:30|180380.1|180290.1|180380.6|180290.6|180386.8|180296.8|180380.1|180290.1|6
1733511100000|2024-12-06 18:51:40|180381.3|180291.3|180380.3|180290.3|180385.7|180295.7|180380.3|180290.3|4
1733511110000|2024-12-06 18:51:50|180385.8|180295.8|180380.7|180290.7|180385.9|180295.9|180380.7|180290.7|5
1733511120000|2024-12-06 18:52:00|180380|180290|180380.8|180290.8|180380.8|180290.8|180380|180290|2
1733511130000|2024-12-06 18:52:10|180381|180291|180381.4|180291.4|180381.4|180291.4|180381|180291|2
1733511140000|2024-12-06 18:52:20|180376.1|180286.1|180383.9|180293.9|180383.9|180293.9|180374.6|180284.6|4
1733511160000|2024-12-06 18:52:40|180383.7|180293.7|180383.7|180293.7|180383.7|180293.7|180383.7|180293.7|1
1733511170000|2024-12-06 18:52:50|180383.9|180293.9|180378|180288|180383.9|180293.9|180378|180288|2
1733511180000|2024-12-06 18:53:00|180383.3|180293.3|180377.5|180287.5|180383.3|180293.3|180377.5|180287.5|6
1733511190000|2024-12-06 18:53:10|180377.7|180287.7|180382.3|180292.3|180383.2|180293.2|180377.2|180287.2|5
1733511200000|2024-12-06 18:53:20|180388.7|180298.7|180391.6|180301.6|180396.3|180306.3|180388.7|180298.7|6
1733511210000|2024-12-06 18:53:30|180391.4|180301.4|180391.6|180301.6|180391.6|180301.6|180391.4|180301.4|2
1733511230000|2024-12-06 18:53:50|180392|180302|180392|180302|180392|180302|180392|180302|1
1733511240000|2024-12-06 18:54:00|180389.6|180299.6|180370.9|180280.9|180389.6|180299.6|180370.9|180280.9|5
1733511250000|2024-12-06 18:54:10|180376.2|180286.2|180378|180288|180381.1|180291.1|180376.2|180286.2|4
1733511260000|2024-12-06 18:54:20|180384.8|180294.8|180388.6|180298.6|180389.4|180299.4|180384.8|180294.8|4
1733511270000|2024-12-06 18:54:30|180388.7|180298.7|180390.1|180300.1|180395|180305|180387.4|180297.4|11
1733511280000|2024-12-06 18:54:40|180390.3|180300.3|180390.6|180300.6|180390.6|180300.6|180390.3|180300.3|2
1733511290000|2024-12-06 18:54:50|180390.3|180300.3|180389.4|180299.4|180395.7|180305.7|180389.4|180299.4|9
1733511300000|2024-12-06 18:55:00|180389.8|180299.8|180389.1|180299.1|180389.8|180299.8|180389.1|180299.1|2
1733511310000|2024-12-06 18:55:10|180388.8|180298.8|180389.9|180299.9|180400.9|180310.9|180388.2|180298.2|11
1733511320000|2024-12-06 18:55:20|180389.5|180299.5|180387.6|180297.6|180389.9|180299.9|180375.1|180285.1|5
1733511330000|2024-12-06 18:55:30|180387.7|180297.7|180388.1|180298.1|180393.6|180303.6|180387.7|180297.7|5
1733511340000|2024-12-06 18:55:40|180396.8|180306.8|180391.1|180301.1|180398.1|180308.1|180390.1|180300.1|8
1733511350000|2024-12-06 18:55:50|180395.9|180305.9|180396.4|180306.4|180396.4|180306.4|180391.1|180301.1|3
1733511360000|2024-12-06 18:56:00|180391.1|180301.1|180398.5|180308.5|180400.3|180310.3|180390.4|180300.4|13
1733511370000|2024-12-06 18:56:10|180393.6|180303.6|180393.9|180303.9|180394|180304|180393.6|180303.6|3
1733511380000|2024-12-06 18:56:20|180394.5|180304.5|180387.9|180297.9|180394.5|180304.5|180387.6|180297.6|5
1733511390000|2024-12-06 18:56:30|180387.4|180297.4|180386.6|180296.6|180393.1|180303.1|180386.6|180296.6|5
1733511400000|2024-12-06 18:56:40|180385.9|180295.9|180387.3|180297.3|180392|180302|180385.5|180295.5|4
1733511410000|2024-12-06 18:56:50|180382.2|180292.2|180384.3|180294.3|180389.1|180299.1|180382.2|180292.2|3
1733511420000|2024-12-06 18:57:00|180384.8|180294.8|180384.7|180294.7|180384.8|180294.8|180384.7|180294.7|2
1733511430000|2024-12-06 18:57:10|180384.8|180294.8|180384.8|180294.8|180384.8|180294.8|180384.8|180294.8|1
1733511440000|2024-12-06 18:57:20|180384.6|180294.6|180378.7|180288.7|180384.6|180294.6|180378.7|180288.7|4
1733511450000|2024-12-06 18:57:30|180376.8|180286.8|180390.2|180300.2|180391.6|180301.6|180376.6|180286.6|14
1733511460000|2024-12-06 18:57:40|180385.6|180295.6|180391.3|180301.3|180392.3|180302.3|180382.5|180292.5|8
1733511470000|2024-12-06 18:57:50|180391.2|180301.2|180390.9|180300.9|180391.3|180301.3|180386.1|180296.1|7
1733511480000|2024-12-06 18:58:00|180397.2|180307.2|180391.3|180301.3|180397.6|180307.6|180391.3|180301.3|5
1733511490000|2024-12-06 18:58:10|180389.5|180299.5|180389.7|180299.7|180390.7|180300.7|180389.5|180299.5|3
1733511500000|2024-12-06 18:58:20|180391|180301|180385.6|180295.6|180391.9|180301.9|180385.6|180295.6|5
1733511510000|2024-12-06 18:58:30|180384.7|180294.7|180391.5|180301.5|180391.5|180301.5|180382|180292|8
1733511520000|2024-12-06 18:58:40|180389.3|180299.3|180388.4|180298.4|180393.3|180303.3|180383.9|180293.9|9
1733511530000|2024-12-06 18:58:50|180386.4|180296.4|180382.4|180292.4|180387.5|180297.5|180380.4|180290.4|6
1733511540000|2024-12-06 18:59:00|180388.6|180298.6|180383.3|180293.3|180388.7|180298.7|180378.7|180288.7|11
1733511550000|2024-12-06 18:59:10|180378.5|180288.5|180382.6|180292.6|180387.9|180297.9|180378.5|180288.5|7
1733511560000|2024-12-06 18:59:20|180388.4|180298.4|180388.1|180298.1|180388.7|180298.7|180376.9|180286.9|10
1733511570000|2024-12-06 18:59:30|180389.3|180299.3|180382.1|180292.1|180389.3|180299.3|180382.1|180292.1|5
1733511580000|2024-12-06 18:59:40|180385.3|180295.3|180385.2|180295.2|180385.3|180295.3|180384.1|180294.1|4
1733511590000|2024-12-06 18:59:50|180385.3|180295.3|180386.7|180296.7|180391.2|180301.2|180385.3|180295.3|7
1733511600000|2024-12-06 19:00:00|180385.2|180295.2|180383.5|180293.5|180391.2|180301.2|180383.5|180293.5|8
1733511610000|2024-12-06 19:00:10|180391.9|180301.9|180386.1|180296.1|180391.9|180301.9|180386.1|180296.1|3
1733511620000|2024-12-06 19:00:20|180387.4|180297.4|180388|180298|180388|180298|180387.4|180297.4|3
1733511630000|2024-12-06 19:00:30|180386.5|180296.5|180386.4|180296.4|180386.5|180296.5|180386.4|180296.4|2
1733511640000|2024-12-06 19:00:40|180386.9|180296.9|180394.7|180304.7|180394.7|180304.7|180386.6|180296.6|7
1733511650000|2024-12-06 19:00:50|180393.4|180303.4|180406.9|180316.9|180406.9|180316.9|180392|180302|11
1733511660000|2024-12-06 19:01:00|180412.7|180322.7|180402.2|180312.2|180431.9|180341.9|180396.9|180306.9|10
1733511690000|2024-12-06 19:01:30|180405.7|180315.7|180405.7|180315.7|180405.7|180315.7|180405.7|180315.7|1
1733511710000|2024-12-06 19:01:50|180400.7|180310.7|180397.8|180307.8|180400.7|180310.7|180395.1|180305.1|3
1733511720000|2024-12-06 19:02:00|180394.2|180304.2|180394.4|180304.4|180394.4|180304.4|180390.6|180300.6|3
1733511730000|2024-12-06 19:02:10|180400.3|180310.3|180407.2|180317.2|180407.2|180317.2|180400.3|180310.3|2
1733511740000|2024-12-06 19:02:20|180403.6|180313.6|180403.8|180313.8|180406.3|180316.3|180403.6|180313.6|3
1733511750000|2024-12-06 19:02:30|180400.7|180310.7|180406.4|180316.4|180406.4|180316.4|180400.7|180310.7|4
1733511760000|2024-12-06 19:02:40|180398.5|180308.5|180405|180315|180405|180315|180398.5|180308.5|2
1733511780000|2024-12-06 19:03:00|180406.4|180316.4|180391.1|180301.1|180406.4|180316.4|180387.6|180297.6|7
1733511790000|2024-12-06 19:03:10|180390.9|180300.9|180390.9|180300.9|180390.9|180300.9|180390.9|180300.9|1
1733511800000|2024-12-06 19:03:20|180391.7|180301.7|180410.9|180320.9|180410.9|180320.9|180391.7|180301.7|3
1733511820000|2024-12-06 19:03:40|180413.5|180323.5|180402|180312|180422.4|180332.4|180400.3|180310.3|6
1733511830000|2024-12-06 19:03:50|180398.2|180308.2|180396.9|180306.9|180399.4|180309.4|180396.9|180306.9|5
1733511840000|2024-12-06 19:04:00|180396.6|180306.6|180396.8|180306.8|180396.8|180306.8|180396.3|180306.3|4
1733511850000|2024-12-06 19:04:10|180385|180295|180389.2|180299.2|180393.1|180303.1|180380.6|180290.6|9
1733511860000|2024-12-06 19:04:20|180388.6|180298.6|180389.1|180299.1|180389.1|180299.1|180388.6|180298.6|4
1733511870000|2024-12-06 19:04:30|180385.3|180295.3|180379.8|180289.8|180388.9|180298.9|180379.8|180289.8|4
1733511880000|2024-12-06 19:04:40|180379.9|180289.9|180324.6|180234.6|180384.2|180294.2|180319|180229|13
1733511890000|2024-12-06 19:04:50|180325.5|180235.5|180320.1|180230.1|180327.3|180237.3|180320.1|180230.1|10
1733511900000|2024-12-06 19:05:00|180323.3|180233.3|180315.1|180225.1|180323.3|180233.3|180314.4|180224.4|8
1733511910000|2024-12-06 19:05:10|180320.2|180230.2|180326.3|180236.3|180331|180241|180314.9|180224.9|13
1733511920000|2024-12-06 19:05:20|180327.9|180237.9|180286.4|180196.4|180344.8|180254.8|180286.4|180196.4|10
1733511930000|2024-12-06 19:05:30|180292.3|180202.3|180267.2|180177.2|180316.6|180226.6|180267.2|180177.2|13
1733511940000|2024-12-06 19:05:40|180265.7|180175.7|180265.7|180175.7|180265.7|180175.7|180265.7|180175.7|1
1733511950000|2024-12-06 19:05:50|180267.4|180177.4|180265.7|180175.7|180267.4|180177.4|180265.7|180175.7|2
1733511960000|2024-12-06 19:06:00|180257.5|180167.5|180257.5|180167.5|180257.5|180167.5|180257.5|180167.5|1
1733511980000|2024-12-06 19:06:20|180264.4|180174.4|180314.8|180224.8|180325|180235|180264.4|180174.4|15
1733511990000|2024-12-06 19:06:30|180315.9|180225.9|180313.7|180223.7|180321.7|180231.7|180313.7|180223.7|9
1733512000000|2024-12-06 19:06:40|180313.8|180223.8|180314.7|180224.7|180320.2|180230.2|180313.8|180223.8|5
1733512010000|2024-12-06 19:06:50|180314.2|180224.2|180263.5|180173.5|180314.2|180224.2|180263.5|180173.5|5
1733512020000|2024-12-06 19:07:00|180271.2|180181.2|180305.1|180215.1|180326.9|180236.9|180271.2|180181.2|18
1733512030000|2024-12-06 19:07:10|180305.2|180215.2|180306.9|180216.9|180313.3|180223.3|180300.7|180210.7|13
1733512040000|2024-12-06 19:07:20|180307.8|180217.8|180303.6|180213.6|180307.8|180217.8|180302.8|180212.8|9
1733512050000|2024-12-06 19:07:30|180301.1|180211.1|180296.1|180206.1|180307.2|180217.2|180296.1|180206.1|11
1733512060000|2024-12-06 19:07:40|180301.4|180211.4|180297.6|180207.6|180305.6|180215.6|180294|180204|17
1733512070000|2024-12-06 19:07:50|180301.4|180211.4|180301.4|180211.4|180301.4|180211.4|180301.4|180211.4|1
1733512080000|2024-12-06 19:08:00|180308.5|180218.5|180307.9|180217.9|180314.1|180224.1|180305.3|180215.3|8
1733512090000|2024-12-06 19:08:10|180301.8|180211.8|180320.3|180230.3|180320.3|180230.3|180301.8|180211.8|9
1733512100000|2024-12-06 19:08:20|180320.2|180230.2|180320.2|180230.2|180320.2|180230.2|180320.2|180230.2|1
1733512110000|2024-12-06 19:08:30|180313.6|180223.6|180313.4|180223.4|180313.8|180223.8|180313.4|180223.4|3
1733512120000|2024-12-06 19:08:40|180318.7|180228.7|180318.5|180228.5|180318.7|180228.7|180318.5|180228.5|3
1733512130000|2024-12-06 19:08:50|180318|180228|180321.5|180231.5|180321.5|180231.5|180318|180228|2
1733512140000|2024-12-06 19:09:00|180319.5|180229.5|180371.2|180281.2|180371.2|180281.2|180319|180229|6
1733512150000|2024-12-06 19:09:10|180369.5|180279.5|180403.5|180313.5|180408.1|180318.1|180369.5|180279.5|14
1733512160000|2024-12-06 19:09:20|180410.1|180320.1|180410.5|180320.5|180410.5|180320.5|180396.1|180306.1|11
1733512170000|2024-12-06 19:09:30|180410.7|180320.7|180410.6|180320.6|180410.7|180320.7|180410.6|180320.6|2
1733512180000|2024-12-06 19:09:40|180405.6|180315.6|180398|180308|180411.9|180321.9|180398|180308|7
1733512190000|2024-12-06 19:09:50|180393.4|180303.4|180381.1|180291.1|180393.4|180303.4|180374.8|180284.8|12
1733512200000|2024-12-06 19:10:00|180379.4|180289.4|180383.2|180293.2|180388.9|180298.9|180371.2|180281.2|11
1733512210000|2024-12-06 19:10:10|180380.6|180290.6|180389.3|180299.3|180389.3|180299.3|180378.4|180288.4|7
1733512220000|2024-12-06 19:10:20|180390.8|180300.8|180391.5|180301.5|180391.5|180301.5|180388.6|180298.6|4
1733512230000|2024-12-06 19:10:30|180389.1|180299.1|180391.3|180301.3|180401.8|180311.8|180386.2|180296.2|8
1733512240000|2024-12-06 19:10:40|180388.7|180298.7|180386.4|180296.4|180399.8|180309.8|180386.4|180296.4|9
1733512250000|2024-12-06 19:10:50|180388.2|180298.2|180390.9|180300.9|180391.1|180301.1|180388.2|180298.2|6
1733512260000|2024-12-06 19:11:00|180388.4|180298.4|180427.2|180337.2|180430.7|180340.7|180388.4|180298.4|19
1733512270000|2024-12-06 19:11:10|180426.8|180336.8|180426.9|180336.9|180427.6|180337.6|180424.4|180334.4|7
1733512280000|2024-12-06 19:11:20|180427.8|180337.8|180428|180338|180428|180338|180427.8|180337.8|2
1733512290000|2024-12-06 19:11:30|180427.7|180337.7|180428|180338|180428|180338|180427.7|180337.7|2
1733512300000|2024-12-06 19:11:40|180427.6|180337.6|180427.6|180337.6|180427.6|180337.6|180427.6|180337.6|1
1733512310000|2024-12-06 19:11:50|180427.8|180337.8|180424.5|180334.5|180428.3|180338.3|180424.5|180334.5|4
1733512320000|2024-12-06 19:12:00|180428.1|180338.1|180428.4|180338.4|180428.4|180338.4|180428.1|180338.1|2
1733512330000|2024-12-06 19:12:10|180424.8|180334.8|180424.8|180334.8|180424.8|180334.8|180424.8|180334.8|1
1733512340000|2024-12-06 19:12:20|180423.9|180333.9|180423.3|180333.3|180423.9|180333.9|180423.3|180333.3|2
1733512350000|2024-12-06 19:12:30|180424|180334|180423.2|180333.2|180424|180334|180421.7|180331.7|4
1733512360000|2024-12-06 19:12:40|180422.9|180332.9|180425.8|180335.8|180425.8|180335.8|180422.9|180332.9|5
1733512370000|2024-12-06 19:12:50|180425.9|180335.9|180425.9|180335.9|180425.9|180335.9|180425.9|180335.9|1
1733512380000|2024-12-06 19:13:00|180425.2|180335.2|180425|180335|180425.2|180335.2|180421.6|180331.6|6
1733512390000|2024-12-06 19:13:10|180427.5|180337.5|180438.1|180348.1|180441.9|180351.9|180427.5|180337.5|3
1733512400000|2024-12-06 19:13:20|180438|180348|180438|180348|180438|180348|180438|180348|1
1733512410000|2024-12-06 19:13:30|180437.9|180347.9|180437.9|180347.9|180437.9|180347.9|180437.9|180347.9|1
1733512420000|2024-12-06 19:13:40|180434.5|180344.5|180388.3|180298.3|180434.5|180344.5|180388.3|180298.3|6
1733512430000|2024-12-06 19:13:50|180395.7|180305.7|180399.1|180309.1|180399.3|180309.3|180395.7|180305.7|3
1733512440000|2024-12-06 19:14:00|180396.8|180306.8|180393|180303|180396.8|180306.8|180393|180303|2
1733512450000|2024-12-06 19:14:10|180396.2|180306.2|180413.3|180323.3|180416.5|180326.5|180396.2|180306.2|4
1733512460000|2024-12-06 19:14:20|180417|180327|180418.8|180328.8|180418.8|180328.8|180417|180327|3
1733512470000|2024-12-06 19:14:30|180422.5|180332.5|180423.3|180333.3|180423.3|180333.3|180422.5|180332.5|2
1733512490000|2024-12-06 19:14:50|180416.9|180326.9|180417.9|180327.9|180417.9|180327.9|180399.5|180309.5|5
1733512500000|2024-12-06 19:15:00|180412.6|180322.6|180409.8|180319.8|180421.1|180331.1|180409.3|180319.3|7
1733512510000|2024-12-06 19:15:10|180420.5|180330.5|180428.4|180338.4|180428.4|180338.4|180411.5|180321.5|4
1733512520000|2024-12-06 19:15:20|180428.5|180338.5|180428.5|180338.5|180428.5|180338.5|180428.5|180338.5|1
1733512530000|2024-12-06 19:15:30|180423.1|180333.1|180430.6|180340.6|180437.9|180347.9|180423.1|180333.1|6
1733512540000|2024-12-06 19:15:40|180427.1|180337.1|180423.8|180333.8|180427.1|180337.1|180419.5|180329.5|4
1733512550000|2024-12-06 19:15:50|180425.8|180335.8|180433.4|180343.4|180436.6|180346.6|180422.2|180332.2|6
1733512560000|2024-12-06 19:16:00|180436.5|180346.5|180436.6|180346.6|180437|180347|180436.3|180346.3|4
1733512570000|2024-12-06 19:16:10|180437.4|180347.4|180432.3|180342.3|180437.4|180347.4|180432.3|180342.3|5
1733512580000|2024-12-06 19:16:20|180432.2|180342.2|180425.4|180335.4|180432.2|180342.2|180425.4|180335.4|4
1733512590000|2024-12-06 19:16:30|180432.4|180342.4|180432.4|180342.4|180432.4|180342.4|180432.4|180342.4|1
1733512600000|2024-12-06 19:16:40|180428.9|180338.9|180428.9|180338.9|180428.9|180338.9|180428.9|180338.9|1
1733512610000|2024-12-06 19:16:50|180428.7|180338.7|180422.5|180332.5|180428.7|180338.7|180421|180331|4
1733512620000|2024-12-06 19:17:00|180431.4|180341.4|180427.7|180337.7|180431.4|180341.4|180427.6|180337.6|3
1733512630000|2024-12-06 19:17:10|180423.1|180333.1|180407.4|180317.4|180434.4|180344.4|180404.7|180314.7|10
1733512640000|2024-12-06 19:17:20|180412|180322|180420.5|180330.5|180423.9|180333.9|180407.9|180317.9|7
1733512650000|2024-12-06 19:17:30|180420.1|180330.1|180427.9|180337.9|180427.9|180337.9|180420.1|180330.1|4
1733512660000|2024-12-06 19:17:40|180427.6|180337.6|180431|180341|180431|180341|180423.6|180333.6|4
1733512670000|2024-12-06 19:17:50|180431.2|180341.2|180431.1|180341.1|180431.2|180341.2|180431.1|180341.1|2
1733512680000|2024-12-06 19:18:00|180426.7|180336.7|180424.4|180334.4|180426.7|180336.7|180424.3|180334.3|5
1733512690000|2024-12-06 19:18:10|180424.3|180334.3|180424.4|180334.4|180424.4|180334.4|180424.3|180334.3|2
1733512700000|2024-12-06 19:18:20|180424.6|180334.6|180429.9|180339.9|180429.9|180339.9|180424.4|180334.4|6
1733512710000|2024-12-06 19:18:30|180424.8|180334.8|180420|180330|180429.5|180339.5|180420|180330|6
1733512720000|2024-12-06 19:18:40|180426.2|180336.2|180426.2|180336.2|180426.2|180336.2|180426.2|180336.2|1
1733512730000|2024-12-06 19:18:50|180425.9|180335.9|180426.3|180336.3|180426.6|180336.6|180425.9|180335.9|4
1733512740000|2024-12-06 19:19:00|180426.7|180336.7|180432|180342|180432|180342|180426.7|180336.7|4
1733512760000|2024-12-06 19:19:20|180428.1|180338.1|180426.7|180336.7|180428.1|180338.1|180426.7|180336.7|3
1733512770000|2024-12-06 19:19:30|180426.9|180336.9|180424.3|180334.3|180426.9|180336.9|180415|180325|8
1733512780000|2024-12-06 19:19:40|180429|180339|180427.6|180337.6|180429|180339|180421.8|180331.8|7
1733512790000|2024-12-06 19:19:50|180426.4|180336.4|180426.7|180336.7|180428.9|180338.9|180419.3|180329.3|9
1733512800000|2024-12-06 19:20:00|180426.3|180336.3|180418.1|180328.1|180426.3|180336.3|180417|180327|6
1733512810000|2024-12-06 19:20:10|180421.7|180331.7|180415.9|180325.9|180421.7|180331.7|180415.9|180325.9|4
1733512820000|2024-12-06 19:20:20|180416|180326|180416|180326|180416|180326|180416|180326|1
1733512830000|2024-12-06 19:20:30|180411|180321|180410.9|180320.9|180411.2|180321.2|180410.9|180320.9|3
1733512840000|2024-12-06 19:20:40|180410.8|180320.8|180399.6|180309.6|180410.8|180320.8|180390.5|180300.5|8
1733512850000|2024-12-06 19:20:50|180393.6|180303.6|180428.5|180338.5|180428.5|180338.5|180393.6|180303.6|9
1733512860000|2024-12-06 19:21:00|180431.9|180341.9|180429.6|180339.6|180435.3|180345.3|180425.6|180335.6|7
1733512870000|2024-12-06 19:21:10|180425.9|180335.9|180428.3|180338.3|180428.3|180338.3|180415.6|180325.6|8
1733512880000|2024-12-06 19:21:20|180423.9|180333.9|180423.8|180333.8|180423.9|180333.9|180423.8|180333.8|2
1733512890000|2024-12-06 19:21:30|180424.9|180334.9|180424.9|180334.9|180424.9|180334.9|180424.9|180334.9|1
1733512900000|2024-12-06 19:21:40|180429.3|180339.3|180428.9|180338.9|180429.3|180339.3|180428.8|180338.8|3
1733512910000|2024-12-06 19:21:50|180433.8|180343.8|180425.6|180335.6|180433.8|180343.8|180421.8|180331.8|7
1733512920000|2024-12-06 19:22:00|180425.5|180335.5|180425.3|180335.3|180425.5|180335.5|180424.8|180334.8|3
1733512930000|2024-12-06 19:22:10|180424.9|180334.9|180424.9|180334.9|180424.9|180334.9|180424.9|180334.9|1
1733512940000|2024-12-06 19:22:20|180425|180335|180404.2|180314.2|180425|180335|180404.2|180314.2|4
1733512950000|2024-12-06 19:22:30|180404.3|180314.3|180410.8|180320.8|180410.8|180320.8|180396.6|180306.6|8
1733512960000|2024-12-06 19:22:40|180406.4|180316.4|180402.1|180312.1|180406.4|180316.4|180402.1|180312.1|5
1733512970000|2024-12-06 19:22:50|180398.7|180308.7|180400.5|180310.5|180401.4|180311.4|180398.3|180308.3|5
1733512980000|2024-12-06 19:23:00|180400.6|180310.6|180400.6|180310.6|180400.6|180310.6|180400.6|180310.6|1
1733512990000|2024-12-06 19:23:10|180410.7|180320.7|180402.5|180312.5|180410.7|180320.7|180402.5|180312.5|3
1733513000000|2024-12-06 19:23:20|180397.5|180307.5|180397.4|180307.4|180397.5|180307.5|180397.3|180307.3|3
1733513010000|2024-12-06 19:23:30|180397.2|180307.2|180397.2|180307.2|180397.2|180307.2|180397.2|180307.2|1
1733513020000|2024-12-06 19:23:40|180403.8|180313.8|180401.7|180311.7|180404.8|180314.8|180396.9|180306.9|8
1733513030000|2024-12-06 19:23:50|180402.3|180312.3|180412|180322|180412|180322|180400.8|180310.8|8
1733513040000|2024-12-06 19:24:00|180417.2|180327.2|180420.4|180330.4|180420.4|180330.4|180408.8|180318.8|4
1733513060000|2024-12-06 19:24:20|180424.6|180334.6|180425.8|180335.8|180425.8|180335.8|180424.6|180334.6|2
1733513070000|2024-12-06 19:24:30|180428.1|180338.1|180427.8|180337.8|180428.1|180338.1|180427.8|180337.8|2
1733513080000|2024-12-06 19:24:40|180415.6|180325.6|180417.1|180327.1|180417.1|180327.1|180415.6|180325.6|2
1733513090000|2024-12-06 19:24:50|180418.7|180328.7|180424.5|180334.5|180424.5|180334.5|180418.7|180328.7|3
1733513100000|2024-12-06 19:25:00|180424.3|180334.3|180422.5|180332.5|180424.5|180334.5|180419|180329|7
1733513110000|2024-12-06 19:25:10|180422.3|180332.3|180423.3|180333.3|180427.9|180337.9|180422.3|180332.3|5
1733513120000|2024-12-06 19:25:20|180423.7|180333.7|180426.7|180336.7|180427.6|180337.6|180423.7|180333.7|4
1733513130000|2024-12-06 19:25:30|180427|180337|180427.6|180337.6|180432.2|180342.2|180427|180337|5
1733513140000|2024-12-06 19:25:40|180427.2|180337.2|180426.5|180336.5|180427.2|180337.2|180426.5|180336.5|3
1733513160000|2024-12-06 19:26:00|180426.6|180336.6|180426.6|180336.6|180426.6|180336.6|180426.6|180336.6|1
1733513170000|2024-12-06 19:26:10|180421.3|180331.3|180421.6|180331.6|180422.2|180332.2|180421.3|180331.3|4
1733513190000|2024-12-06 19:26:30|180425.9|180335.9|180423.4|180333.4|180425.9|180335.9|180423.4|180333.4|3
1733513200000|2024-12-06 19:26:40|180424.2|180334.2|180424|180334|180424.2|180334.2|180424|180334|2
1733513210000|2024-12-06 19:26:50|180423.5|180333.5|180425.1|180335.1|180425.1|180335.1|180419.2|180329.2|4
1733513220000|2024-12-06 19:27:00|180425.2|180335.2|180425.1|180335.1|180425.5|180335.5|180425.1|180335.1|4
1733513240000|2024-12-06 19:27:20|180425.7|180335.7|180425.2|180335.2|180425.7|180335.7|180425.1|180335.1|4
1733513250000|2024-12-06 19:27:30|180419.4|180329.4|180420.8|180330.8|180422.6|180332.6|180405.8|180315.8|10
1733513260000|2024-12-06 19:27:40|180424.1|180334.1|180424.1|180334.1|180424.1|180334.1|180424.1|180334.1|1
1733513270000|2024-12-06 19:27:50|180428|180338|180428.7|180338.7|180428.7|180338.7|180428|180338|2
1733513280000|2024-12-06 19:28:00|180425.7|180335.7|180430.6|180340.6|180430.6|180340.6|180421.4|180331.4|7
1733513290000|2024-12-06 19:28:10|180430.3|180340.3|180426.1|180336.1|180430.3|180340.3|180422.1|180332.1|5
1733513300000|2024-12-06 19:28:20|180425|180335|180425.2|180335.2|180425.2|180335.2|180425|180335|2
1733513310000|2024-12-06 19:28:30|180425.6|180335.6|180423.2|180333.2|180425.6|180335.6|180420.2|180330.2|3
1733513320000|2024-12-06 19:28:40|180423.4|180333.4|180440.4|180350.4|180491|180401|180422.6|180332.6|25
1733513330000|2024-12-06 19:28:50|180430.5|180340.5|180426.9|180336.9|180438.1|180348.1|180422.4|180332.4|12
1733513340000|2024-12-06 19:29:00|180420.7|180330.7|180370|180280|180420.7|180330.7|180370|180280|9
1733513350000|2024-12-06 19:29:10|180368.5|180278.5|180368.7|180278.7|180374.9|180284.9|180364.7|180274.7|7
1733513360000|2024-12-06 19:29:20|180368.8|180278.8|180366.1|180276.1|180370.4|180280.4|180359.7|180269.7|8
1733513370000|2024-12-06 19:29:30|180366|180276|180365.7|180275.7|180369.6|180279.6|180361.6|180271.6|9
1733513380000|2024-12-06 19:29:40|180365.6|180275.6|180371|180281|180371|180281|180365.6|180275.6|3
1733513390000|2024-12-06 19:29:50|180371.4|180281.4|180367.6|180277.6|180373.1|180283.1|180367.6|180277.6|5
1733513400000|2024-12-06 19:30:00|180363.8|180273.8|180367.2|180277.2|180374.3|180284.3|180363.8|180273.8|12
1733513410000|2024-12-06 19:30:10|180370.1|180280.1|180413.4|180323.4|180413.4|180323.4|180367.2|180277.2|10
1733513420000|2024-12-06 19:30:20|180414.1|180324.1|180416.7|180326.7|180416.7|180326.7|180413.2|180323.2|7
1733513430000|2024-12-06 19:30:30|180418|180328|180422.7|180332.7|180422.9|180332.9|180414.6|180324.6|7
1733513440000|2024-12-06 19:30:40|180417.6|180327.6|180424.9|180334.9|180428.4|180338.4|180417.6|180327.6|9
1733513450000|2024-12-06 19:30:50|180431|180341|180420.7|180330.7|180438.4|180348.4|180413.7|180323.7|8
1733513460000|2024-12-06 19:31:00|180422.2|180332.2|180405.4|180315.4|180422.2|180332.2|180399.2|180309.2|8
1733513470000|2024-12-06 19:31:10|180405.7|180315.7|180406.8|180316.8|180412.2|180322.2|180401.3|180311.3|7
1733513480000|2024-12-06 19:31:20|180400.6|180310.6|180404.5|180314.5|180406.8|180316.8|180396.5|180306.5|12
1733513490000|2024-12-06 19:31:30|180403.6|180313.6|180410.4|180320.4|180410.4|180320.4|180391.7|180301.7|12
1733513500000|2024-12-06 19:31:40|180411.7|180321.7|180388.3|180298.3|180411.7|180321.7|180384.9|180294.9|9
1733513510000|2024-12-06 19:31:50|180394.8|180304.8|180398.6|180308.6|180398.6|180308.6|180389.8|180299.8|6
1733513520000|2024-12-06 19:32:00|180394.5|180304.5|180399.3|180309.3|180399.3|180309.3|180393.2|180303.2|9
1733513530000|2024-12-06 19:32:10|180398.8|180308.8|180411.3|180321.3|180411.3|180321.3|180398.8|180308.8|3
1733513540000|2024-12-06 19:32:20|180395.1|180305.1|180394|180304|180395.1|180305.1|180393.9|180303.9|3
1733513550000|2024-12-06 19:32:30|180394.1|180304.1|180395.4|180305.4|180402.5|180312.5|180392|180302|9
1733513560000|2024-12-06 19:32:40|180396.6|180306.6|180393.1|180303.1|180396.6|180306.6|180390.7|180300.7|7
1733513570000|2024-12-06 19:32:50|180389.8|180299.8|180400.5|180310.5|180400.5|180310.5|180385|180295|11
1733513580000|2024-12-06 19:33:00|180396.2|180306.2|180404|180314|180404|180314|180379.3|180289.3|10
1733513590000|2024-12-06 19:33:10|180404.1|180314.1|180404.1|180314.1|180404.1|180314.1|180404.1|180314.1|1
1733513600000|2024-12-06 19:33:20|180404.4|180314.4|180408.3|180318.3|180408.3|180318.3|180397.8|180307.8|9
1733513610000|2024-12-06 19:33:30|180406.9|180316.9|180407.2|180317.2|180407.2|180317.2|180406.9|180316.9|3
1733513620000|2024-12-06 19:33:40|180408|180318|180407.6|180317.6|180408.7|180318.7|180407.6|180317.6|4
1733513630000|2024-12-06 19:33:50|180406.4|180316.4|180402|180312|180406.4|180316.4|180401.8|180311.8|4
1733513640000|2024-12-06 19:34:00|180402.1|180312.1|180402.9|180312.9|180402.9|180312.9|180402.1|180312.1|3
1733513650000|2024-12-06 19:34:10|180402.1|180312.1|180407.4|180317.4|180407.4|180317.4|180392.3|180302.3|5
1733513660000|2024-12-06 19:34:20|180407.2|180317.2|180403.3|180313.3|180409.1|180319.1|180402.1|180312.1|5
1733513670000|2024-12-06 19:34:30|180403.4|180313.4|180407.5|180317.5|180407.5|180317.5|180403.2|180313.2|4
1733513680000|2024-12-06 19:34:40|180407.9|180317.9|180373.9|180283.9|180408|180318|180371|180281|7
1733513690000|2024-12-06 19:34:50|180373.8|180283.8|180375.7|180285.7|180375.7|180285.7|180369.5|180279.5|9
1733513700000|2024-12-06 19:35:00|180375|180285|180372.8|180282.8|180375.3|180285.3|180359|180269|15
1733513710000|2024-12-06 19:35:10|180374.7|180284.7|180375|180285|180378.8|180288.8|180371.2|180281.2|8
1733513720000|2024-12-06 19:35:20|180370.4|180280.4|180408.3|180318.3|180408.3|180318.3|180364.6|180274.6|9
1733513730000|2024-12-06 19:35:30|180403.8|180313.8|180348.5|180258.5|180403.8|180313.8|180348.5|180258.5|9
1733513740000|2024-12-06 19:35:40|180352.2|180262.2|180352.3|180262.3|180354.7|180264.7|180347.5|180257.5|9
1733513750000|2024-12-06 19:35:50|180346.9|180256.9|180350|180260|180351.9|180261.9|180338.5|180248.5|10
1733513760000|2024-12-06 19:36:00|180349.9|180259.9|180350.1|180260.1|180353.5|180263.5|180343.4|180253.4|10
1733513770000|2024-12-06 19:36:10|180350.8|180260.8|180343.2|180253.2|180353.8|180263.8|180338.5|180248.5|10
1733513780000|2024-12-06 19:36:20|180342.8|180252.8|180336.9|180246.9|180350.9|180260.9|180331.1|180241.1|12
1733513790000|2024-12-06 19:36:30|180337.1|180247.1|180338.6|180248.6|180343.2|180253.2|180334.9|180244.9|5
1733513800000|2024-12-06 19:36:40|180338.3|180248.3|180342.1|180252.1|180351.3|180261.3|180338|180248|7
1733513810000|2024-12-06 19:36:50|180346.3|180256.3|180349|180259|180349|180259|180342.7|180252.7|5
1733513820000|2024-12-06 19:37:00|180349.5|180259.5|180356.1|180266.1|180371.9|180281.9|180349.5|180259.5|12
1733513830000|2024-12-06 19:37:10|180349.4|180259.4|180351.6|180261.6|180355.4|180265.4|180349.4|180259.4|6
1733513840000|2024-12-06 19:37:20|180351.5|180261.5|180347.9|180257.9|180368.7|180278.7|180347.9|180257.9|10
1733513850000|2024-12-06 19:37:30|180347.2|180257.2|180360.6|180270.6|180360.6|180270.6|180345.1|180255.1|7
1733513860000|2024-12-06 19:37:40|180361.7|180271.7|180368.1|180278.1|180368.1|180278.1|180361.7|180271.7|6
1733513870000|2024-12-06 19:37:50|180363.2|180273.2|180359.8|180269.8|180371.3|180281.3|180359.8|180269.8|14
1733513880000|2024-12-06 19:38:00|180359.5|180269.5|180375|180285|180381.4|180291.4|180359.5|180269.5|15
1733513890000|2024-12-06 19:38:10|180369.6|180279.6|180380.6|180290.6|180380.6|180290.6|180367.4|180277.4|6
1733513900000|2024-12-06 19:38:20|180380.3|180290.3|180385.4|180295.4|180385.6|180295.6|180376.9|180286.9|9
1733513910000|2024-12-06 19:38:30|180385.5|180295.5|180385.3|180295.3|180385.5|180295.5|180380.5|180290.5|4
1733513920000|2024-12-06 19:38:40|180384.9|180294.9|180382|180292|180388.6|180298.6|180375|180285|11
1733513930000|2024-12-06 19:38:50|180381.9|180291.9|180368.5|180278.5|180390.7|180300.7|180361.4|180271.4|12
1733513940000|2024-12-06 19:39:00|180363.7|180273.7|180358.4|180268.4|180363.7|180273.7|180353.6|180263.6|8
1733513950000|2024-12-06 19:39:10|180362.3|180272.3|180356.9|180266.9|180364.3|180274.3|180353.2|180263.2|9
1733513960000|2024-12-06 19:39:20|180357.5|180267.5|180362|180272|180362|180272|180357.5|180267.5|4
1733513970000|2024-12-06 19:39:30|180358.2|180268.2|180361.1|180271.1|180364|180274|180354.1|180264.1|14
1733513980000|2024-12-06 19:39:40|180361.6|180271.6|180363.5|180273.5|180367.5|180277.5|180361.6|180271.6|13
1733513990000|2024-12-06 19:39:50|180368.8|180278.8|180380.6|180290.6|180384.1|180294.1|180368.8|180278.8|11
1733514000000|2024-12-06 19:40:00|180385.5|180295.5|180418.9|180328.9|180418.9|180328.9|180381.5|180291.5|14
1733514010000|2024-12-06 19:40:10|180419.1|180329.1|180419.7|180329.7|180423.1|180333.1|180419.1|180329.1|4
1733514020000|2024-12-06 19:40:20|180420.1|180330.1|180420.7|180330.7|180420.7|180330.7|180420.1|180330.1|4
1733514030000|2024-12-06 19:40:30|180420.8|180330.8|180407.1|180317.1|180421.2|180331.2|180402.7|180312.7|8
1733514040000|2024-12-06 19:40:40|180406.2|180316.2|180401.9|180311.9|180406.2|180316.2|180401.9|180311.9|3
1733514050000|2024-12-06 19:40:50|180400|180310|180408.4|180318.4|180408.4|180318.4|180396.2|180306.2|8
1733514060000|2024-12-06 19:41:00|180411.8|180321.8|180411|180321|180418|180328|180408|180318|12
1733514070000|2024-12-06 19:41:10|180414.9|180324.9|180413.5|180323.5|180418.4|180328.4|180413.5|180323.5|4
1733514080000|2024-12-06 19:41:20|180412.7|180322.7|180409.3|180319.3|180412.7|180322.7|180409.3|180319.3|4
1733514090000|2024-12-06 19:41:30|180409.2|180319.2|180412.6|180322.6|180412.6|180322.6|180409.1|180319.1|3
1733514100000|2024-12-06 19:41:40|180412.8|180322.8|180407.8|180317.8|180413|180323|180407.8|180317.8|6
1733514110000|2024-12-06 19:41:50|180412.8|180322.8|180413.4|180323.4|180413.4|180323.4|180412.8|180322.8|3
1733514120000|2024-12-06 19:42:00|180409.6|180319.6|180411.5|180321.5|180411.5|180321.5|180405.9|180315.9|3
1733514130000|2024-12-06 19:42:10|180411.1|180321.1|180411.4|180321.4|180411.4|180321.4|180411.1|180321.1|2
1733514140000|2024-12-06 19:42:20|180411.3|180321.3|180411.3|180321.3|180411.3|180321.3|180411.3|180321.3|1
1733514150000|2024-12-06 19:42:30|180417.2|180327.2|180406.2|180316.2|180424|180334|180406.2|180316.2|6
1733514160000|2024-12-06 19:42:40|180405.7|180315.7|180408.8|180318.8|180408.8|180318.8|180405.7|180315.7|6
1733514170000|2024-12-06 19:42:50|180409|180319|180408.8|180318.8|180409|180319|180408.8|180318.8|2
1733514180000|2024-12-06 19:43:00|180408.5|180318.5|180402.5|180312.5|180408.7|180318.7|180402.4|180312.4|6
1733514190000|2024-12-06 19:43:10|180416.9|180326.9|180405.3|180315.3|180416.9|180326.9|180404.1|180314.1|4
1733514200000|2024-12-06 19:43:20|180405.4|180315.4|180406.9|180316.9|180406.9|180316.9|180405.4|180315.4|3
1733514210000|2024-12-06 19:43:30|180412.9|180322.9|180414.4|180324.4|180417.4|180327.4|180411|180321|6
1733514220000|2024-12-06 19:43:40|180407.5|180317.5|180403.7|180313.7|180408.9|180318.9|180400.9|180310.9|9
1733514240000|2024-12-06 19:44:00|180403.5|180313.5|180421.9|180331.9|180421.9|180331.9|180403.5|180313.5|9
1733514250000|2024-12-06 19:44:10|180417.9|180327.9|180420.7|180330.7|180421.9|180331.9|180413.1|180323.1|7
1733514260000|2024-12-06 19:44:20|180416.5|180326.5|180410.7|180320.7|180416.5|180326.5|180407.5|180317.5|8
1733514270000|2024-12-06 19:44:30|180408.7|180318.7|180404.1|180314.1|180408.7|180318.7|180402.7|180312.7|8
1733514280000|2024-12-06 19:44:40|180405.3|180315.3|180407.9|180317.9|180414.1|180324.1|180405.3|180315.3|10
1733514290000|2024-12-06 19:44:50|180409.8|180319.8|180409.8|180319.8|180412.7|180322.7|180409.8|180319.8|3
1733514300000|2024-12-06 19:45:00|180412.5|180322.5|180363.8|180273.8|180412.5|180322.5|180358.4|180268.4|13
1733514310000|2024-12-06 19:45:10|180364.8|180274.8|180353.6|180263.6|180364.8|180274.8|180352.2|180262.2|10
1733514320000|2024-12-06 19:45:20|180359.3|180269.3|180355.4|180265.4|180359.3|180269.3|180350.9|180260.9|12
1733514330000|2024-12-06 19:45:30|180355.5|180265.5|180356.6|180266.6|180356.6|180266.6|180355.1|180265.1|4
1733514340000|2024-12-06 19:45:40|180356.7|180266.7|180355.3|180265.3|180356.7|180266.7|180355.3|180265.3|5
1733514350000|2024-12-06 19:45:50|180356.7|180266.7|180354.5|180264.5|180359.6|180269.6|180354.5|180264.5|5
1733514360000|2024-12-06 19:46:00|180352.5|180262.5|180348.7|180258.7|180352.8|180262.8|180348.7|180258.7|7
1733514370000|2024-12-06 19:46:10|180348.2|180258.2|180363.8|180273.8|180363.8|180273.8|180347.7|180257.7|9
1733514380000|2024-12-06 19:46:20|180365.7|180275.7|180365.9|180275.9|180365.9|180275.9|180360.5|180270.5|7
1733514390000|2024-12-06 19:46:30|180366|180276|180365.9|180275.9|180366|180276|180365.9|180275.9|2
1733514400000|2024-12-06 19:46:40|180365.8|180275.8|180366.2|180276.2|180366.2|180276.2|180364|180274|6
1733514410000|2024-12-06 19:46:50|180366.7|180276.7|180364.3|180274.3|180366.7|180276.7|180353.9|180263.9|12
1733514420000|2024-12-06 19:47:00|180364.5|180274.5|180362.5|180272.5|180364.5|180274.5|180358.4|180268.4|10
1733514430000|2024-12-06 19:47:10|180362.4|180272.4|180362|180272|180363.4|180273.4|180358.2|180268.2|11
1733514440000|2024-12-06 19:47:20|180365.9|180275.9|180363|180273|180365.9|180275.9|180357.7|180267.7|11
1733514450000|2024-12-06 19:47:30|180362.9|180272.9|180357.9|180267.9|180364.9|180274.9|180357.9|180267.9|12
1733514460000|2024-12-06 19:47:40|180362|180272|180361.7|180271.7|180363.4|180273.4|180361.7|180271.7|6
1733514470000|2024-12-06 19:47:50|180362|180272|180364.5|180274.5|180368.5|180278.5|180362|180272|8
1733514480000|2024-12-06 19:48:00|180360.8|180270.8|180408.8|180318.8|180413.4|180323.4|180354.4|180264.4|12
1733514490000|2024-12-06 19:48:10|180406|180316|180419.6|180329.6|180419.6|180329.6|180398.8|180308.8|21
1733514500000|2024-12-06 19:48:20|180415.2|180325.2|180421.2|180331.2|180421.2|180331.2|180405.8|180315.8|11
1733514510000|2024-12-06 19:48:30|180425.8|180335.8|180420.4|180330.4|180427.9|180337.9|180420.4|180330.4|8
1733514520000|2024-12-06 19:48:40|180411.5|180321.5|180354.5|180264.5|180411.5|180321.5|180350.3|180260.3|11
1733514530000|2024-12-06 19:48:50|180355.2|180265.2|180358.9|180268.9|180361.8|180271.8|180350.6|180260.6|13
1733514540000|2024-12-06 19:49:00|180361.1|180271.1|180375.6|180285.6|180380.4|180290.4|180359.3|180269.3|17
1733514550000|2024-12-06 19:49:10|180376.4|180286.4|180369|180279|180377.3|180287.3|180358.8|180268.8|15
1733514560000|2024-12-06 19:49:20|180365.5|180275.5|180362.5|180272.5|180373.4|180283.4|180362.5|180272.5|15
1733514570000|2024-12-06 19:49:30|180368.2|180278.2|180363.7|180273.7|180368.5|180278.5|180363.7|180273.7|6
1733514580000|2024-12-06 19:49:40|180367.8|180277.8|180384.8|180294.8|180384.8|180294.8|180366.8|180276.8|9
1733514590000|2024-12-06 19:49:50|180379.6|180289.6|180380.4|180290.4|180387.4|180297.4|180374.7|180284.7|9
1733514600000|2024-12-06 19:50:00|180385.6|180295.6|180380.6|180290.6|180386.5|180296.5|180380.6|180290.6|4
1733514610000|2024-12-06 19:50:10|180382.4|180292.4|180371.8|180281.8|180382.4|180292.4|180360.4|180270.4|9
1733514620000|2024-12-06 19:50:20|180367.8|180277.8|180375.7|180285.7|180379.2|180289.2|180367.8|180277.8|12
1733514630000|2024-12-06 19:50:30|180371.1|180281.1|180382.3|180292.3|180389.4|180299.4|180367.4|180277.4|10
1733514640000|2024-12-06 19:50:40|180386.9|180296.9|180380.8|180290.8|180386.9|180296.9|180376.3|180286.3|6
1733514650000|2024-12-06 19:50:50|180386|180296|180387|180297|180387|180297|180382.4|180292.4|3
1733514660000|2024-12-06 19:51:00|180386|180296|180380.4|180290.4|180386.8|180296.8|180376.5|180286.5|10
1733514670000|2024-12-06 19:51:10|180380.3|180290.3|180384.6|180294.6|180384.6|180294.6|180373.2|180283.2|13
1733514680000|2024-12-06 19:51:20|180378.9|180288.9|180378.2|180288.2|180385|180295|180377.4|180287.4|18
1733514690000|2024-12-06 19:51:30|180382.6|180292.6|180372.4|180282.4|180382.6|180292.6|180372.2|180282.2|12
1733514700000|2024-12-06 19:51:40|180376.9|180286.9|180376.4|180286.4|180377.3|180287.3|180372.7|180282.7|10
1733514710000|2024-12-06 19:51:50|180372.4|180282.4|180371.5|180281.5|180382.3|180292.3|180365|180275|11
1733514720000|2024-12-06 19:52:00|180368.1|180278.1|180371.8|180281.8|180375.8|180285.8|180366.2|180276.2|16
1733514730000|2024-12-06 19:52:10|180371.1|180281.1|180365.9|180275.9|180374.7|180284.7|180362.4|180272.4|13
1733514740000|2024-12-06 19:52:20|180369.5|180279.5|180373.5|180283.5|180377.3|180287.3|180366.6|180276.6|14
1733514750000|2024-12-06 19:52:30|180372.8|180282.8|180372.6|180282.6|180372.8|180282.8|180372.6|180282.6|2
1733514760000|2024-12-06 19:52:40|180372.8|180282.8|180373.4|180283.4|180377|180287|180371.8|180281.8|5
1733514770000|2024-12-06 19:52:50|180397.3|180307.3|180414.9|180324.9|180418.9|180328.9|180397.3|180307.3|8
1733514780000|2024-12-06 19:53:00|180415.1|180325.1|180373.5|180283.5|180415.1|180325.1|180369.9|180279.9|10
1733514790000|2024-12-06 19:53:10|180373.6|180283.6|180357.7|180267.7|180374.3|180284.3|180357.7|180267.7|15
1733514800000|2024-12-06 19:53:20|180353.8|180263.8|180349.2|180259.2|180353.8|180263.8|180346.6|180256.6|7
1733514810000|2024-12-06 19:53:30|180353|180263|180364|180274|180367.7|180277.7|180349.6|180259.6|7
1733514820000|2024-12-06 19:53:40|180368.8|180278.8|180362.6|180272.6|180368.8|180278.8|180362.6|180272.6|4
1733514830000|2024-12-06 19:53:50|180366.1|180276.1|180367|180277|180375.8|180285.8|180362.5|180272.5|10
1733514840000|2024-12-06 19:54:00|180363.5|180273.5|180357.1|180267.1|180364.3|180274.3|180357.1|180267.1|13
1733514850000|2024-12-06 19:54:10|180360.7|180270.7|180358.6|180268.6|180362.3|180272.3|180355.2|180265.2|10
1733514860000|2024-12-06 19:54:20|180355.2|180265.2|180362.7|180272.7|180364.9|180274.9|180355.2|180265.2|12
1733514870000|2024-12-06 19:54:30|180358.3|180268.3|180384.1|180294.1|180387.9|180297.9|180356.6|180266.6|12
1733514880000|2024-12-06 19:54:40|180384.3|180294.3|180412|180322|180418.6|180328.6|180382.9|180292.9|12
1733514890000|2024-12-06 19:54:50|180413.4|180323.4|180405.7|180315.7|180413.8|180323.8|180401.9|180311.9|13
1733514900000|2024-12-06 19:55:00|180409.6|180319.6|180410.3|180320.3|180422.3|180332.3|180402.7|180312.7|16
1733514910000|2024-12-06 19:55:10|180416.4|180326.4|180413.6|180323.6|180416.4|180326.4|180413|180323|4
1733514920000|2024-12-06 19:55:20|180408.9|180318.9|180357.4|180267.4|180408.9|180318.9|180354|180264|17
1733514930000|2024-12-06 19:55:30|180357.5|180267.5|180354.9|180264.9|180360.9|180270.9|180350.9|180260.9|11
1733514940000|2024-12-06 19:55:40|180354.7|180264.7|180347.1|180257.1|180354.7|180264.7|180346.8|180256.8|12
1733514950000|2024-12-06 19:55:50|180346.5|180256.5|180352.5|180262.5|180356.2|180266.2|180346.2|180256.2|11
1733514960000|2024-12-06 19:56:00|180351.3|180261.3|180352.5|180262.5|180357.5|180267.5|180348.5|180258.5|12
1733514970000|2024-12-06 19:56:10|180352.2|180262.2|180359.5|180269.5|180360|180270|180350.1|180260.1|14
1733514980000|2024-12-06 19:56:20|180355.1|180265.1|180354.5|180264.5|180359.3|180269.3|180350.5|180260.5|12
1733514990000|2024-12-06 19:56:30|180353.7|180263.7|180355.6|180265.6|180358.3|180268.3|180348.1|180258.1|11
1733515000000|2024-12-06 19:56:40|180356.5|180266.5|180387.2|180257.2|180391.5|180279.2|180347.9|180251.6|20
1733515010000|2024-12-06 19:56:50|180381.7|180251.7|180356.5|180266.5|180382|180270.2|180351.9|180251.7|10
1733515020000|2024-12-06 19:57:00|180360|180270|180361.4|180271.4|180361.4|180271.4|180358.7|180268.7|8
1733515030000|2024-12-06 19:57:10|180362.3|180272.3|180364.4|180274.4|180364.4|180274.4|180362.3|180272.3|7
1733515040000|2024-12-06 19:57:20|180365|180275|180400.4|180270.4|180406.1|180276.1|180365|180258|9
1733515050000|2024-12-06 19:57:30|180395.8|180265.8|180396.3|180266.3|180400.9|180270.9|180390.8|180260.8|13
1733515060000|2024-12-06 19:57:40|180394.1|180264.1|180396.2|180266.2|180400.2|180270.2|180394.1|180264.1|6
1733515070000|2024-12-06 19:57:50|180396.8|180266.8|180391.7|180261.7|180399.7|180269.7|180391.7|180261.7|14
1733515080000|2024-12-06 19:58:00|180354.9|180224.9|180374.1|180244.1|180374.1|180244.1|180354.9|180224.9|9
1733515090000|2024-12-06 19:58:10|180375.7|180245.7|180367.8|180237.8|180375.7|180245.7|180367.8|180237.8|4
1733515100000|2024-12-06 19:58:20|180370|180240|180384|180254|180384.3|180254.3|180369.3|180239.3|8
1733515110000|2024-12-06 19:58:30|180381.2|180251.2|180379.3|180249.3|180387.7|180257.7|180375.1|180245.1|9
1733515120000|2024-12-06 19:58:40|180380.4|180250.4|180373.6|180243.6|180389.2|180259.2|180371.2|180241.2|13
1733515130000|2024-12-06 19:58:50|180373.7|180243.7|180384.6|180254.6|180384.6|180254.6|180373.7|180243.7|4
1733515140000|2024-12-06 19:59:00|180391.7|180261.7|180353.8|180263.8|180391.7|180263.8|180347.2|180257.2|7
1733515150000|2024-12-06 19:59:10|180358.5|180268.5|180358.6|180268.6|180358.6|180268.6|180354.1|180264.1|4
1733515160000|2024-12-06 19:59:20|180357.7|180267.7|180355|180265|180357.7|180267.7|180350.1|180260.1|8
1733515170000|2024-12-06 19:59:30|180354.7|180264.7|180359.7|180269.7|180359.7|180269.7|180352.1|180262.1|8
1733515180000|2024-12-06 19:59:40|180361.2|180271.2|180360.3|180270.3|180362.9|180272.9|180355.9|180265.9|12
1733515190000|2024-12-06 19:59:50|180359.2|180269.2|180354.9|180264.9|180364.2|180274.2|180344.7|180254.7|12
1733515200000|2024-12-06 20:00:00|180349.6|180259.6|180350.2|180260.2|180354.8|180264.8|180349.6|180259.6|8
1733515210000|2024-12-06 20:00:10|180350.8|180260.8|180351.7|180261.7|180351.7|180261.7|180350.5|180260.5|3
1733515220000|2024-12-06 20:00:20|180351.2|180261.2|180344.9|180254.9|180351.2|180261.2|180344.9|180254.9|3
1733515230000|2024-12-06 20:00:30|180345.1|180255.1|180350.5|180260.5|180350.5|180260.5|180345.1|180255.1|5
1733515240000|2024-12-06 20:00:40|180350.4|180260.4|180350.9|180260.9|180350.9|180260.9|180349.9|180259.9|3
1733515250000|2024-12-06 20:00:50|180351.4|180261.4|180302.7|180212.7|180351.4|180261.4|180302.7|180212.7|4
1733515260000|2024-12-06 20:01:00|180299.9|180209.9|180274.7|180184.7|180300.7|180210.7|180272.2|180182.2|8
1733515270000|2024-12-06 20:01:10|180275.5|180185.5|180274.5|180184.5|180275.5|180185.5|180274.4|180184.4|3
1733515280000|2024-12-06 20:01:20|180274|180184|180275|180185|180275|180185|180274|180184|3
1733515290000|2024-12-06 20:01:30|180275.3|180185.3|180274.8|180184.8|180275.3|180185.3|180274.8|180184.8|2
1733515300000|2024-12-06 20:01:40|180275|180185|180274.4|180184.4|180284.1|180194.1|180271.5|180181.5|9
1733515310000|2024-12-06 20:01:50|180273|180183|180269.7|180179.7|180273|180183|180269.7|180179.7|4
1733515320000|2024-12-06 20:02:00|180268.9|180178.9|180266.7|180176.7|180268.9|180178.9|180248.4|180158.4|11
1733515330000|2024-12-06 20:02:10|180268.7|180178.7|180265.3|180175.3|180272.5|180182.5|180256.2|180166.2|13
1733515340000|2024-12-06 20:02:20|180261.1|180171.1|180262.6|180172.6|180262.6|180172.6|180261.1|180171.1|4
1733515350000|2024-12-06 20:02:30|180263|180173|180268.6|180178.6|180269.6|180179.6|180255.9|180165.9|11
1733515360000|2024-12-06 20:02:40|180271.2|180181.2|180272.9|180182.9|180277.4|180187.4|180270.9|180180.9|10
1733515370000|2024-12-06 20:02:50|180275.1|180185.1|180266.2|180176.2|180275.1|180185.1|180266.2|180176.2|6
1733515380000|2024-12-06 20:03:00|180258.6|180168.6|180265.7|180175.7|180266|180176|180258.6|180168.6|6
1733515390000|2024-12-06 20:03:10|180265.8|180175.8|180264.6|180174.6|180267.1|180177.1|180259.9|180169.9|9
1733515400000|2024-12-06 20:03:20|180266.4|180176.4|180259.3|180169.3|180267.6|180177.6|180259.3|180169.3|7
1733515410000|2024-12-06 20:03:30|180258.1|180168.1|180264|180174|180264|180174|180252|180162|10
1733515420000|2024-12-06 20:03:40|180259.1|180169.1|180264.4|180174.4|180264.4|180174.4|180256.1|180166.1|5
1733515430000|2024-12-06 20:03:50|180265|180175|180264.8|180174.8|180268.2|180178.2|180264.8|180174.8|3
1733515440000|2024-12-06 20:04:00|180269.8|180179.8|180275.5|180185.5|180275.5|180185.5|180262.6|180172.6|10
1733515450000|2024-12-06 20:04:10|180279.6|180189.6|180286.6|180196.6|180286.6|180196.6|180269.2|180179.2|10
1733515460000|2024-12-06 20:04:20|180286.3|180196.3|180288.1|180198.1|180288.2|180198.2|180280.8|180190.8|7
1733515470000|2024-12-06 20:04:30|180288.2|180198.2|180286|180196|180288.2|180198.2|180282.2|180192.2|5
1733515480000|2024-12-06 20:04:40|180286.4|180196.4|180275.1|180185.1|180288.2|180198.2|180267.1|180177.1|13
1733515490000|2024-12-06 20:04:50|180274.9|180184.9|180279.5|180189.5|180280.5|180190.5|180273|180183|9
1733515500000|2024-12-06 20:05:00|180280.1|180190.1|180280.3|180190.3|180287.5|180197.5|180280.1|180190.1|6
1733515510000|2024-12-06 20:05:10|180285.8|180195.8|180288.4|180198.4|180288.4|180198.4|180285.8|180195.8|5
1733515520000|2024-12-06 20:05:20|180289.2|180199.2|180295|180205|180295.3|180205.3|180289.2|180199.2|6
1733515530000|2024-12-06 20:05:30|180288.5|180198.5|180287.9|180197.9|180288.5|180198.5|180287.9|180197.9|3
1733515540000|2024-12-06 20:05:40|180288.1|180198.1|180287.5|180197.5|180300.6|180210.6|180282|180192|8
1733515550000|2024-12-06 20:05:50|180287.3|180197.3|180278.1|180188.1|180287.3|180197.3|180277.2|180187.2|6
1733515560000|2024-12-06 20:06:00|180277.4|180187.4|180278.3|180188.3|180278.6|180188.6|180277.4|180187.4|5
1733515570000|2024-12-06 20:06:10|180271.9|180181.9|180265.4|180175.4|180278.2|180188.2|180265.4|180175.4|9
1733515580000|2024-12-06 20:06:20|180269.4|180179.4|180279.2|180189.2|180279.2|180189.2|180269.4|180179.4|7
1733515590000|2024-12-06 20:06:30|180279.3|180189.3|180267.3|180177.3|180279.3|180189.3|180265.2|180175.2|6
1733515600000|2024-12-06 20:06:40|180267.2|180177.2|180275.6|180185.6|180275.6|180185.6|180267.2|180177.2|10
1733515610000|2024-12-06 20:06:50|180276|180186|180277.5|180187.5|180280.4|180190.4|180276|180186|5
1733515620000|2024-12-06 20:07:00|180277.4|180187.4|180275.8|180185.8|180277.4|180187.4|180270.7|180180.7|5
1733515630000|2024-12-06 20:07:10|180275.7|180185.7|180276.2|180186.2|180276.2|180186.2|180275.7|180185.7|3
1733515640000|2024-12-06 20:07:20|180276.3|180186.3|180276.3|180186.3|180276.3|180186.3|180276.3|180186.3|1
1733515650000|2024-12-06 20:07:30|180276.2|180186.2|180277.9|180187.9|180277.9|180187.9|180276.2|180186.2|4
1733515660000|2024-12-06 20:07:40|180277.8|180187.8|180277.8|180187.8|180277.8|180187.8|180277.8|180187.8|1
1733515670000|2024-12-06 20:07:50|180279|180189|180279.1|180189.1|180279.1|180189.1|180279|180189|2
1733515680000|2024-12-06 20:08:00|180277.3|180187.3|180284|180194|180284|180194|180272.4|180182.4|9
1733515690000|2024-12-06 20:08:10|180283.2|180193.2|180283.2|180193.2|180283.2|180193.2|180283.2|180193.2|1
1733515700000|2024-12-06 20:08:20|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|1
1733515710000|2024-12-06 20:08:30|180281.3|180191.3|180277.1|180187.1|180281.3|180191.3|180272.9|180182.9|5
1733515720000|2024-12-06 20:08:40|180276.1|180186.1|180276.2|180186.2|180276.2|180186.2|180275.5|180185.5|6
1733515730000|2024-12-06 20:08:50|180275.8|180185.8|180279.2|180189.2|180284.1|180194.1|180275.8|180185.8|7
1733515740000|2024-12-06 20:09:00|180278|180188|180275.7|180185.7|180278|180188|180275.7|180185.7|4
1733515750000|2024-12-06 20:09:10|180275.8|180185.8|180281.5|180191.5|180281.5|180191.5|180275.7|180185.7|4
1733515760000|2024-12-06 20:09:20|180280.8|180190.8|180286.4|180196.4|180286.4|180196.4|180277.5|180187.5|7
1733515770000|2024-12-06 20:09:30|180282.1|180192.1|180279.6|180189.6|180283.4|180193.4|180279.6|180189.6|5
1733515780000|2024-12-06 20:09:40|180278.7|180188.7|180278.3|180188.3|180278.7|180188.7|180277.7|180187.7|4
1733515790000|2024-12-06 20:09:50|180279.8|180189.8|180283.4|180193.4|180283.4|180193.4|180279.6|180189.6|5
1733515800000|2024-12-06 20:10:00|180285.1|180195.1|180285.4|180195.4|180286|180196|180285.1|180195.1|4
1733515810000|2024-12-06 20:10:10|180292.3|180202.3|180298|180208|180302.6|180212.6|180292.3|180202.3|5
1733515820000|2024-12-06 20:10:20|180291.7|180201.7|180287.3|180197.3|180291.7|180201.7|180285.3|180195.3|5
1733515840000|2024-12-06 20:10:40|180284|180194|180277.1|180187.1|180284|180194|180277.1|180187.1|2
1733515850000|2024-12-06 20:10:50|180279.2|180189.2|180284|180194|180284|180194|180279.2|180189.2|5
1733515860000|2024-12-06 20:11:00|180286.6|180196.6|180285.2|180195.2|180297.1|180207.1|180285.2|180195.2|9
1733515870000|2024-12-06 20:11:10|180284.7|180194.7|180285.6|180195.6|180285.6|180195.6|180284.3|180194.3|4
1733515880000|2024-12-06 20:11:20|180285.4|180195.4|180285.5|180195.5|180285.6|180195.6|180285.4|180195.4|3
1733515890000|2024-12-06 20:11:30|180284.5|180194.5|180280.8|180190.8|180284.5|180194.5|180278.1|180188.1|8
1733515900000|2024-12-06 20:11:40|180281.4|180191.4|180281|180191|180281.9|180191.9|180281|180191|4
1733515910000|2024-12-06 20:11:50|180279.3|180189.3|180283.7|180193.7|180286.4|180196.4|180265.8|180175.8|8
1733515920000|2024-12-06 20:12:00|180294.4|180204.4|180289.7|180199.7|180297.8|180207.8|180282.6|180192.6|9
1733515930000|2024-12-06 20:12:10|180289.8|180199.8|180298.8|180208.8|180298.9|180208.9|180289.8|180199.8|7
1733515940000|2024-12-06 20:12:20|180295.5|180205.5|180314.1|180224.1|180314.1|180224.1|180295.5|180205.5|10
1733515950000|2024-12-06 20:12:30|180313.7|180223.7|180306.9|180216.9|180314.1|180224.1|180302.6|180212.6|7
1733515960000|2024-12-06 20:12:40|180302.5|180212.5|180312.7|180222.7|180313.5|180223.5|180302.2|180212.2|9
1733515970000|2024-12-06 20:12:50|180312.1|180222.1|180311.7|180221.7|180312.1|180222.1|180303.8|180213.8|6
1733515980000|2024-12-06 20:13:00|180312.2|180222.2|180307.4|180217.4|180313.4|180223.4|180303.4|180213.4|7
1733515990000|2024-12-06 20:13:10|180305.1|180215.1|180306.8|180216.8|180306.8|180216.8|180305.1|180215.1|3
1733516000000|2024-12-06 20:13:20|180306.9|180216.9|180296.1|180206.1|180306.9|180216.9|180295.6|180205.6|11
1733516010000|2024-12-06 20:13:30|180296|180206|180296|180206|180296|180206|180295.9|180205.9|3
1733516020000|2024-12-06 20:13:40|180297.2|180207.2|180299.3|180209.3|180300.2|180210.2|180297.2|180207.2|4
1733516030000|2024-12-06 20:13:50|180306.1|180216.1|180304.5|180214.5|180310.2|180220.2|180304.5|180214.5|4
1733516040000|2024-12-06 20:14:00|180306.3|180216.3|180303.7|180213.7|180306.3|180216.3|180303.7|180213.7|6
1733516050000|2024-12-06 20:14:10|180303.1|180213.1|180297.9|180207.9|180306.1|180216.1|180296.9|180206.9|6
1733516060000|2024-12-06 20:14:20|180304.6|180214.6|180304.7|180214.7|180305.2|180215.2|180298.5|180208.5|10
1733516070000|2024-12-06 20:14:30|180303.9|180213.9|180303.2|180213.2|180303.9|180213.9|180303.2|180213.2|3
1733516080000|2024-12-06 20:14:40|180303.5|180213.5|180316.8|180226.8|180316.8|180226.8|180303.2|180213.2|7
1733516090000|2024-12-06 20:14:50|180312.8|180222.8|180308.6|180218.6|180312.8|180222.8|180306.3|180216.3|7
1733516100000|2024-12-06 20:15:00|180309.3|180219.3|180305.9|180215.9|180311.8|180221.8|180305.8|180215.8|9
1733516110000|2024-12-06 20:15:10|180305.8|180215.8|180309.7|180219.7|180309.7|180219.7|180305.8|180215.8|2
1733516120000|2024-12-06 20:15:20|180309.1|180219.1|180302.8|180212.8|180310|180220|180302.8|180212.8|8
1733516130000|2024-12-06 20:15:30|180303|180213|180308.5|180218.5|180308.5|180218.5|180303|180213|3
1733516140000|2024-12-06 20:15:40|180313|180223|180320.4|180230.4|180320.4|180230.4|180309.3|180219.3|13
1733516150000|2024-12-06 20:15:50|180316.2|180226.2|180308|180218|180316.2|180226.2|180304.9|180214.9|7
1733516160000|2024-12-06 20:16:00|180312.7|180222.7|180304.8|180214.8|180312.7|180222.7|180304.8|180214.8|8
1733516170000|2024-12-06 20:16:10|180302.5|180212.5|180307.4|180217.4|180307.4|180217.4|180302.5|180212.5|3
1733516180000|2024-12-06 20:16:20|180307.5|180217.5|180292|180202|180307.5|180217.5|180287|180197|7
1733516190000|2024-12-06 20:16:30|180291.4|180201.4|180288.8|180198.8|180291.4|180201.4|180283.9|180193.9|6
1733516200000|2024-12-06 20:16:40|180297|180207|180300.3|180210.3|180301.7|180211.7|180297|180207|4
1733516210000|2024-12-06 20:16:50|180300.6|180210.6|180289.9|180199.9|180302.4|180212.4|180289.9|180199.9|4
1733516220000|2024-12-06 20:17:00|180289|180199|180289.2|180199.2|180290.1|180200.1|180285.6|180195.6|8
1733516230000|2024-12-06 20:17:10|180289.1|180199.1|180289.3|180199.3|180289.6|180199.6|180289.1|180199.1|4
1733516240000|2024-12-06 20:17:20|180289.4|180199.4|180284.3|180194.3|180289.5|180199.5|180284.3|180194.3|6
1733516250000|2024-12-06 20:17:30|180276.9|180186.9|180265.3|180175.3|180276.9|180186.9|180265.3|180175.3|11
1733516260000|2024-12-06 20:17:40|180265.6|180175.6|180264.1|180174.1|180265.7|180175.7|180264.1|180174.1|5
1733516270000|2024-12-06 20:17:50|180265.5|180175.5|180266|180176|180266|180176|180265.5|180175.5|5
1733516280000|2024-12-06 20:18:00|180265.5|180175.5|180268.9|180178.9|180269.8|180179.8|180265.5|180175.5|7
1733516290000|2024-12-06 20:18:10|180269|180179|180262.5|180172.5|180269|180179|180262.5|180172.5|3
1733516300000|2024-12-06 20:18:20|180262.4|180172.4|180254.2|180164.2|180262.4|180172.4|180254.2|180164.2|4
1733516310000|2024-12-06 20:18:30|180253.4|180163.4|180259.2|180169.2|180266.6|180176.6|180253.4|180163.4|10
1733516320000|2024-12-06 20:18:40|180255.3|180165.3|180254.8|180164.8|180255.3|180165.3|180250.9|180160.9|5
1733516330000|2024-12-06 20:18:50|180248.2|180158.2|180239.4|180149.4|180248.2|180158.2|180237.4|180147.4|4
1733516340000|2024-12-06 20:19:00|180237.4|180147.4|180233.8|180143.8|180239.4|180149.4|180215.4|180125.4|10
1733516350000|2024-12-06 20:19:10|180234.5|180144.5|180234.3|180144.3|180234.5|180144.5|180234.3|180144.3|2
1733516360000|2024-12-06 20:19:20|180235.4|180145.4|180235.4|180145.4|180235.4|180145.4|180235.2|180145.2|3
1733516370000|2024-12-06 20:19:30|180237.4|180147.4|180240.7|180150.7|180240.7|180150.7|180237.2|180147.2|5
1733516380000|2024-12-06 20:19:40|180241.2|180151.2|180240.2|180150.2|180241.2|180151.2|180240.2|180150.2|5
1733516390000|2024-12-06 20:19:50|180237.5|180147.5|180240.3|180150.3|180243|180153|180237.5|180147.5|6
1733516400000|2024-12-06 20:20:00|180239.5|180149.5|180241.4|180151.4|180241.4|180151.4|180239.5|180149.5|4
1733516410000|2024-12-06 20:20:10|180240.9|180150.9|180241.8|180151.8|180241.8|180151.8|180239.1|180149.1|5
1733516420000|2024-12-06 20:20:20|180245.9|180155.9|180248.1|180158.1|180248.1|180158.1|180245.9|180155.9|6
1733516430000|2024-12-06 20:20:30|180248.2|180158.2|180267.4|180177.4|180267.4|180177.4|180248.2|180158.2|7
1733516440000|2024-12-06 20:20:40|180269.1|180179.1|180274.8|180184.8|180274.9|180184.9|180269.1|180179.1|5
1733516450000|2024-12-06 20:20:50|180275|180185|180273.3|180183.3|180275|180185|180263.6|180173.6|9
1733516460000|2024-12-06 20:21:00|180277.3|180187.3|180287.1|180197.1|180287.1|180197.1|180277.3|180187.3|7
1733516470000|2024-12-06 20:21:10|180287.4|180197.4|180289.2|180199.2|180293.6|180203.6|180287.4|180197.4|6
1733516480000|2024-12-06 20:21:20|180291.7|180201.7|180286.5|180196.5|180293.5|180203.5|180286.3|180196.3|10
1733516490000|2024-12-06 20:21:30|180288.9|180198.9|180286.4|180196.4|180289.1|180199.1|180286.4|180196.4|3
1733516500000|2024-12-06 20:21:40|180285.1|180195.1|180287.7|180197.7|180287.8|180197.8|180285.1|180195.1|7
1733516510000|2024-12-06 20:21:50|180287.5|180197.5|180282.3|180192.3|180287.5|180197.5|180278.5|180188.5|6
1733516520000|2024-12-06 20:22:00|180284.2|180194.2|180284.8|180194.8|180285.2|180195.2|180283.2|180193.2|4
1733516530000|2024-12-06 20:22:10|180241.3|180151.3|180247.3|180157.3|180254.7|180164.7|180241.3|180151.3|9
1733516540000|2024-12-06 20:22:20|180251.1|180161.1|180261.2|180171.2|180265.9|180175.9|180251.1|180161.1|13
1733516550000|2024-12-06 20:22:30|180260.4|180170.4|180257.3|180167.3|180260.4|180170.4|180257.3|180167.3|3
1733516560000|2024-12-06 20:22:40|180257.2|180167.2|180284.7|180194.7|180286.3|180196.3|180257.2|180167.2|20
1733516570000|2024-12-06 20:22:50|180285.2|180195.2|180289.5|180199.5|180290|180200|180285.2|180195.2|6
1733516580000|2024-12-06 20:23:00|180287.6|180197.6|180289.6|180199.6|180306.3|180216.3|180287.6|180197.6|15
1733516590000|2024-12-06 20:23:10|180291.7|180201.7|180297|180207|180297|180207|180291.7|180201.7|5
1733516600000|2024-12-06 20:23:20|180292.7|180202.7|180305.4|180215.4|180308|180218|180292.7|180202.7|14
1733516610000|2024-12-06 20:23:30|180303.7|180213.7|180289.8|180199.8|180311.2|180221.2|180289.8|180199.8|15
1733516620000|2024-12-06 20:23:40|180292.7|180202.7|180276.6|180186.6|180293.2|180203.2|180276.6|180186.6|8
1733516630000|2024-12-06 20:23:50|180280.6|180190.6|180275.7|180185.7|180281.7|180191.7|180275.1|180185.1|7
1733516640000|2024-12-06 20:24:00|180275.4|180185.4|180266.6|180176.6|180275.4|180185.4|180266.6|180176.6|8
1733516650000|2024-12-06 20:24:10|180266.9|180176.9|180267.5|180177.5|180267.5|180177.5|180266.9|180176.9|4
1733516660000|2024-12-06 20:24:20|180269.7|180179.7|180269.8|180179.8|180269.8|180179.8|180269.7|180179.7|2
1733516670000|2024-12-06 20:24:30|180272.1|180182.1|180280.7|180190.7|180280.7|180190.7|180272|180182|8
1733516680000|2024-12-06 20:24:40|180280.6|180190.6|180278|180188|180280.6|180190.6|180278|180188|4
1733516690000|2024-12-06 20:24:50|180280.5|180190.5|180274.6|180184.6|180280.5|180190.5|180274.6|180184.6|4
1733516700000|2024-12-06 20:25:00|180276.1|180186.1|180277|180187|180277|180187|180276.1|180186.1|3
1733516710000|2024-12-06 20:25:10|180279.6|180189.6|180279.6|180189.6|180279.6|180189.6|180279.6|180189.6|1
1733516720000|2024-12-06 20:25:20|180277.2|180187.2|180280.9|180190.9|180281.3|180191.3|180273.1|180183.1|8
1733516730000|2024-12-06 20:25:30|180282.1|180192.1|180277|180187|180283.3|180193.3|180274.4|180184.4|7
1733516740000|2024-12-06 20:25:40|180277.7|180187.7|180244.2|180154.2|180277.7|180187.7|180244.2|180154.2|9
1733516750000|2024-12-06 20:25:50|180244.3|180154.3|180254.6|180164.6|180260.1|180170.1|180244.3|180154.3|6
1733516760000|2024-12-06 20:26:00|180255.1|180165.1|180273.6|180183.6|180273.6|180183.6|180254.5|180164.5|7
1733516770000|2024-12-06 20:26:10|180274.1|180184.1|180279.1|180189.1|180284|180194|180274.1|180184.1|13
1733516780000|2024-12-06 20:26:20|180278.9|180188.9|180284.1|180194.1|180284.1|180194.1|180278.2|180188.2|5
1733516790000|2024-12-06 20:26:30|180279.8|180189.8|180277.2|180187.2|180279.8|180189.8|180274.2|180184.2|6
1733516800000|2024-12-06 20:26:40|180279.7|180189.7|180287.3|180197.3|180287.6|180197.6|180279.7|180189.7|9
1733516810000|2024-12-06 20:26:50|180290.2|180200.2|180289.2|180199.2|180294.9|180204.9|180289.2|180199.2|5
1733516820000|2024-12-06 20:27:00|180290.4|180200.4|180291.9|180201.9|180291.9|180201.9|180290.4|180200.4|4
1733516830000|2024-12-06 20:27:10|180292.4|180202.4|180292|180202|180293|180203|180292|180202|6
1733516840000|2024-12-06 20:27:20|180292.1|180202.1|180283.3|180193.3|180292.1|180202.1|180283.3|180193.3|4
1733516850000|2024-12-06 20:27:30|180284.6|180194.6|180284.5|180194.5|180288.5|180198.5|180281.7|180191.7|9
1733516860000|2024-12-06 20:27:40|180287.1|180197.1|180293.1|180203.1|180293.1|180203.1|180282.9|180192.9|12
1733516870000|2024-12-06 20:27:50|180295.4|180205.4|180290.3|180200.3|180297.2|180207.2|180290.3|180200.3|17
1733516880000|2024-12-06 20:28:00|180290.2|180200.2|180289.1|180199.1|180293|180203|180289|180199|7
1733516890000|2024-12-06 20:28:10|180292|180202|180285.1|180195.1|180292|180202|180285.1|180195.1|5
1733516900000|2024-12-06 20:28:20|180286|180196|180288.6|180198.6|180288.8|180198.8|180286|180196|4
1733516910000|2024-12-06 20:28:30|180285.7|180195.7|180286.6|180196.6|180289.2|180199.2|180285.4|180195.4|7
1733516920000|2024-12-06 20:28:40|180284.9|180194.9|180285.1|180195.1|180285.8|180195.8|180282.3|180192.3|7
1733516930000|2024-12-06 20:28:50|180284.9|180194.9|180284.5|180194.5|180286.4|180196.4|180284.5|180194.5|4
1733516940000|2024-12-06 20:29:00|180283.2|180193.2|180290.3|180200.3|180290.3|180200.3|180283.2|180193.2|5
1733516950000|2024-12-06 20:29:10|180287|180197|180284.7|180194.7|180288.2|180198.2|180284.3|180194.3|7
1733516960000|2024-12-06 20:29:20|180288|180198|180291.6|180201.6|180291.6|180201.6|180286.7|180196.7|10
1733516970000|2024-12-06 20:29:30|180292.9|180202.9|180292.9|180202.9|180292.9|180202.9|180292.9|180202.9|1
1733516980000|2024-12-06 20:29:40|180293.5|180203.5|180293.1|180203.1|180293.5|180203.5|180292.8|180202.8|5
1733516990000|2024-12-06 20:29:50|180293.2|180203.2|180294.3|180204.3|180294.3|180204.3|180288.1|180198.1|9
1733517000000|2024-12-06 20:30:00|180290.9|180200.9|180290.1|180200.1|180294.4|180204.4|180290.1|180200.1|7
1733517010000|2024-12-06 20:30:10|180289.5|180199.5|180289|180199|180292.8|180202.8|180288.7|180198.7|7
1733517020000|2024-12-06 20:30:20|180293.1|180203.1|180288.4|180198.4|180302.4|180212.4|180285.6|180195.6|10
1733517030000|2024-12-06 20:30:30|180289.5|180199.5|180287.1|180197.1|180290.5|180200.5|180287.1|180197.1|4
1733517040000|2024-12-06 20:30:40|180286.7|180196.7|180286.8|180196.8|180289.3|180199.3|180286.2|180196.2|6
1733517050000|2024-12-06 20:30:50|180290.3|180200.3|180288.6|180198.6|180292.4|180202.4|180287.3|180197.3|5
1733517060000|2024-12-06 20:31:00|180288.5|180198.5|180293.2|180203.2|180300.8|180210.8|180288.5|180198.5|13
1733517070000|2024-12-06 20:31:10|180290.1|180200.1|180299.4|180209.4|180299.4|180209.4|180288.7|180198.7|6
1733517080000|2024-12-06 20:31:20|180296.3|180206.3|180303.1|180213.1|180303.9|180213.9|180296.3|180206.3|9
1733517090000|2024-12-06 20:31:30|180308.5|180218.5|180301.6|180211.6|180308.5|180218.5|180297.7|180207.7|7
1733517100000|2024-12-06 20:31:40|180298.2|180208.2|180306.1|180216.1|180309.1|180219.1|180298.2|180208.2|7
1733517110000|2024-12-06 20:31:50|180305.7|180215.7|180306.2|180216.2|180306.2|180216.2|180305.7|180215.7|2
1733517120000|2024-12-06 20:32:00|180305.7|180215.7|180302.6|180212.6|180306.3|180216.3|180302.6|180212.6|5
1733517130000|2024-12-06 20:32:10|180299.4|180209.4|180305.6|180215.6|180305.7|180215.7|180299.4|180209.4|12
1733517140000|2024-12-06 20:32:20|180302.8|180212.8|180303.8|180213.8|180306.2|180216.2|180296.4|180206.4|12
1733517150000|2024-12-06 20:32:30|180304.5|180214.5|180299|180209|180306|180216|180294.1|180204.1|15
1733517160000|2024-12-06 20:32:40|180294|180204|180296|180206|180304.7|180214.7|180292.1|180202.1|20
1733517170000|2024-12-06 20:32:50|180306.9|180216.9|180294.8|180204.8|180306.9|180216.9|180284.5|180194.5|9
1733517180000|2024-12-06 20:33:00|180291.6|180201.6|180284.8|180194.8|180294.7|180204.7|180284.8|180194.8|7
1733517190000|2024-12-06 20:33:10|180284.7|180194.7|180286.5|180196.5|180286.5|180196.5|180284.7|180194.7|2
1733517200000|2024-12-06 20:33:20|180285.6|180195.6|180286.5|180196.5|180286.5|180196.5|180284.7|180194.7|4
1733517210000|2024-12-06 20:33:30|180285.6|180195.6|180292.7|180202.7|180292.7|180202.7|180284.7|180194.7|5
1733517220000|2024-12-06 20:33:40|180289.4|180199.4|180284.5|180194.5|180289.4|180199.4|180284.5|180194.5|4
1733517230000|2024-12-06 20:33:50|180285.6|180195.6|180284.4|180194.4|180286|180196|180284.4|180194.4|5
1733517240000|2024-12-06 20:34:00|180284.5|180194.5|180284.8|180194.8|180284.8|180194.8|180284.1|180194.1|5
1733517250000|2024-12-06 20:34:10|180285.3|180195.3|180292.5|180202.5|180293.6|180203.6|180285.3|180195.3|6
1733517260000|2024-12-06 20:34:20|180288.9|180198.9|180289|180199|180292.5|180202.5|180288.9|180198.9|3
1733517270000|2024-12-06 20:34:30|180289.2|180199.2|180289|180199|180289.2|180199.2|180289|180199|2
1733517280000|2024-12-06 20:34:40|180282.1|180192.1|180285.6|180195.6|180294.8|180204.8|180282.1|180192.1|8
1733517290000|2024-12-06 20:34:50|180283.8|180193.8|180284.5|180194.5|180284.5|180194.5|180281.7|180191.7|5
1733517300000|2024-12-06 20:35:00|180288.8|180198.8|180300.3|180210.3|180301.2|180211.2|180288.8|180198.8|7
1733517310000|2024-12-06 20:35:10|180296.7|180206.7|180283.9|180193.9|180296.7|180206.7|180283.9|180193.9|3
1733517320000|2024-12-06 20:35:20|180282.7|180192.7|180282.7|180192.7|180283.9|180193.9|180282.7|180192.7|4
1733517330000|2024-12-06 20:35:30|180283.6|180193.6|180283.1|180193.1|180283.6|180193.6|180283.1|180193.1|6
1733517340000|2024-12-06 20:35:40|180283.2|180193.2|180283.9|180193.9|180289.5|180199.5|180277.2|180187.2|6
1733517350000|2024-12-06 20:35:50|180284.2|180194.2|180283.8|180193.8|180284.3|180194.3|180283.8|180193.8|4
1733517360000|2024-12-06 20:36:00|180284.2|180194.2|180283.8|180193.8|180284.6|180194.6|180283.8|180193.8|4
1733517370000|2024-12-06 20:36:10|180284.3|180194.3|180290.8|180200.8|180290.8|180200.8|180283.5|180193.5|6
1733517380000|2024-12-06 20:36:20|180290.9|180200.9|180289.2|180199.2|180290.9|180200.9|180285|180195|7
1733517390000|2024-12-06 20:36:30|180285|180195|180284.2|180194.2|180285.2|180195.2|180284.2|180194.2|4
1733517400000|2024-12-06 20:36:40|180284.7|180194.7|180284.4|180194.4|180288.1|180198.1|180282.1|180192.1|7
1733517410000|2024-12-06 20:36:50|180285|180195|180283.7|180193.7|180285|180195|180279.8|180189.8|7
1733517420000|2024-12-06 20:37:00|180283.4|180193.4|180283.1|180193.1|180284|180194|180282.4|180192.4|7
1733517430000|2024-12-06 20:37:10|180284.3|180194.3|180285.2|180195.2|180285.5|180195.5|180284.3|180194.3|4
1733517440000|2024-12-06 20:37:20|180285.3|180195.3|180290.6|180200.6|180290.6|180200.6|180285.3|180195.3|3
1733517450000|2024-12-06 20:37:30|180290.5|180200.5|180292|180202|180297.5|180207.5|180288.5|180198.5|5
1733517460000|2024-12-06 20:37:40|180293.5|180203.5|180295|180205|180295|180205|180293.5|180203.5|2
1733517470000|2024-12-06 20:37:50|180294.9|180204.9|180285.3|180195.3|180294.9|180204.9|180285.3|180195.3|4
1733517480000|2024-12-06 20:38:00|180286.2|180196.2|180287.2|180197.2|180289.4|180199.4|180284.7|180194.7|8
1733517490000|2024-12-06 20:38:10|180292.4|180202.4|180298.8|180208.8|180299.3|180209.3|180292.4|180202.4|4
1733517500000|2024-12-06 20:38:20|180298.7|180208.7|180299.4|180209.4|180300.4|180210.4|180290.8|180200.8|6
1733517510000|2024-12-06 20:38:30|180299.7|180209.7|180296.6|180206.6|180300|180210|180296.3|180206.3|7
1733517520000|2024-12-06 20:38:40|180284.9|180194.9|180283.4|180193.4|180284.9|180194.9|180283.4|180193.4|5
1733517530000|2024-12-06 20:38:50|180283.5|180193.5|180283.3|180193.3|180283.5|180193.5|180283.3|180193.3|2
1733517540000|2024-12-06 20:39:00|180283|180193|180285.8|180195.8|180285.8|180195.8|180283|180193|6
1733517550000|2024-12-06 20:39:10|180291.4|180201.4|180289.6|180199.6|180291.4|180201.4|180285.8|180195.8|7
1733517560000|2024-12-06 20:39:20|180288.3|180198.3|180282.6|180192.6|180290.9|180200.9|180282.6|180192.6|8
1733517570000|2024-12-06 20:39:30|180285.9|180195.9|180284.1|180194.1|180285.9|180195.9|180284.1|180194.1|2
1733517580000|2024-12-06 20:39:40|180284.3|180194.3|180287.2|180197.2|180290|180200|180282.2|180192.2|6
1733517590000|2024-12-06 20:39:50|180286.7|180196.7|180285|180195|180288.7|180198.7|180283.9|180193.9|7
1733517600000|2024-12-06 20:40:00|180289.8|180199.8|180302.8|180212.8|180304.2|180214.2|180289.8|180199.8|8
1733517610000|2024-12-06 20:40:10|180303.8|180213.8|180306.5|180216.5|180306.5|180216.5|180303.5|180213.5|5
1733517620000|2024-12-06 20:40:20|180303|180213|180317.7|180227.7|180318.2|180228.2|180303|180213|5
1733517630000|2024-12-06 20:40:30|180317.8|180227.8|180329.4|180239.4|180335.1|180245.1|180317.8|180227.8|13
1733517640000|2024-12-06 20:40:40|180329.8|180239.8|180321.9|180231.9|180332.9|180242.9|180320.4|180230.4|12
1733517650000|2024-12-06 20:40:50|180322.7|180232.7|180317.4|180227.4|180323.5|180233.5|180314.5|180224.5|9
1733517660000|2024-12-06 20:41:00|180314.4|180224.4|180306.5|180216.5|180316|180226|180301.8|180211.8|15
1733517670000|2024-12-06 20:41:10|180305.8|180215.8|180311.3|180221.3|180312.6|180222.6|180303.5|180213.5|7
1733517680000|2024-12-06 20:41:20|180309.5|180219.5|180309.4|180219.4|180311.3|180221.3|180309.4|180219.4|5
1733517690000|2024-12-06 20:41:30|180311.8|180221.8|180310|180220|180315.7|180225.7|180310|180220|6
1733517700000|2024-12-06 20:41:40|180308.5|180218.5|180311|180221|180313.1|180223.1|180308.5|180218.5|7
1733517710000|2024-12-06 20:41:50|180306.1|180216.1|180297.8|180207.8|180306.1|180216.1|180296.8|180206.8|8
1733517720000|2024-12-06 20:42:00|180297.6|180207.6|180303.5|180213.5|180303.5|180213.5|180293.7|180203.7|4
1733517730000|2024-12-06 20:42:10|180306.8|180216.8|180305.7|180215.7|180306.8|180216.8|180305.7|180215.7|2
1733517740000|2024-12-06 20:42:20|180306.9|180216.9|180308.5|180218.5|180308.5|180218.5|180306.9|180216.9|3
1733517750000|2024-12-06 20:42:30|180308.6|180218.6|180308.5|180218.5|180308.6|180218.6|180308.4|180218.4|5
1733517760000|2024-12-06 20:42:40|180304.8|180214.8|180308.2|180218.2|180308.3|180218.3|180304.8|180214.8|6
1733517770000|2024-12-06 20:42:50|180306.4|180216.4|180305.5|180215.5|180306.9|180216.9|180304.7|180214.7|4
1733517780000|2024-12-06 20:43:00|180303.2|180213.2|180303.2|180213.2|180303.2|180213.2|180303.2|180213.2|1
1733517790000|2024-12-06 20:43:10|180304.9|180214.9|180307.3|180217.3|180307.3|180217.3|180304.9|180214.9|5
1733517800000|2024-12-06 20:43:20|180305.2|180215.2|180292.9|180202.9|180305.2|180215.2|180292.9|180202.9|6
1733517810000|2024-12-06 20:43:30|180288.8|180198.8|180290.1|180200.1|180292.2|180202.2|180286.7|180196.7|7
1733517820000|2024-12-06 20:43:40|180285.6|180195.6|180287.6|180197.6|180288.3|180198.3|180285.6|180195.6|6
1733517830000|2024-12-06 20:43:50|180289.2|180199.2|180301|180211|180301|180211|180289|180199|5
1733517840000|2024-12-06 20:44:00|180299.4|180209.4|180311.5|180221.5|180313.9|180223.9|180297.8|180207.8|6
1733517850000|2024-12-06 20:44:10|180310.6|180220.6|180293.4|180203.4|180310.6|180220.6|180291|180201|9
1733517860000|2024-12-06 20:44:20|180290.7|180200.7|180276.7|180186.7|180294|180204|180275.8|180185.8|12
1733517870000|2024-12-06 20:44:30|180291.4|180201.4|180291.8|180201.8|180293|180203|180291.4|180201.4|6
1733517880000|2024-12-06 20:44:40|180290.5|180200.5|180296.6|180206.6|180298.4|180208.4|180290.5|180200.5|6
1733517890000|2024-12-06 20:44:50|180295.7|180205.7|180290|180200|180295.7|180205.7|180290|180200|3
1733517900000|2024-12-06 20:45:00|180293.3|180203.3|180290.9|180200.9|180296.6|180206.6|180289.4|180199.4|8
1733517910000|2024-12-06 20:45:10|180289.4|180199.4|180291.2|180201.2|180291.2|180201.2|180285.7|180195.7|6
1733517920000|2024-12-06 20:45:20|180288.4|180198.4|180302.2|180212.2|180308.4|180218.4|180288.4|180198.4|15
1733517930000|2024-12-06 20:45:30|180303.8|180213.8|180310.9|180220.9|180310.9|180220.9|180299.6|180209.6|9
1733517940000|2024-12-06 20:45:40|180305.9|180215.9|180282.4|180192.4|180305.9|180215.9|180259.9|180169.9|8
1733517950000|2024-12-06 20:45:50|180282.5|180192.5|180282.4|180192.4|180282.5|180192.5|180282.4|180192.4|2
1733517960000|2024-12-06 20:46:00|180284.2|180194.2|180283.1|180193.1|180284.2|180194.2|180282.4|180192.4|8
1733517970000|2024-12-06 20:46:10|180284.3|180194.3|180277.9|180187.9|180291.4|180201.4|180277.9|180187.9|6
1733517980000|2024-12-06 20:46:20|180277.5|180187.5|180277.6|180187.6|180277.6|180187.6|180276.8|180186.8|5
1733517990000|2024-12-06 20:46:30|180279.3|180189.3|180271.1|180181.1|180281.3|180191.3|180271.1|180181.1|5
1733518000000|2024-12-06 20:46:40|180272.1|180182.1|180270|180180|180272.1|180182.1|180270|180180|8
1733518010000|2024-12-06 20:46:50|180270.2|180180.2|180270.7|180180.7|180271|180181|180270|180180|4
1733518020000|2024-12-06 20:47:00|180269.4|180179.4|180273.1|180183.1|180273.1|180183.1|180269.3|180179.3|5
1733518030000|2024-12-06 20:47:10|180273.4|180183.4|180273|180183|180273.4|180183.4|180272.9|180182.9|3
1733518040000|2024-12-06 20:47:20|180272.5|180182.5|180273.1|180183.1|180273.1|180183.1|180272.5|180182.5|4
1733518050000|2024-12-06 20:47:30|180272.9|180182.9|180293.9|180203.9|180306.7|180216.7|180271.9|180181.9|10
1733518060000|2024-12-06 20:47:40|180301.7|180211.7|180308.9|180218.9|180310.1|180220.1|180300.7|180210.7|13
1733518070000|2024-12-06 20:47:50|180309.2|180219.2|180308|180218|180312|180222|180308|180218|7
1733518080000|2024-12-06 20:48:00|180306|180216|180310.1|180220.1|180310.8|180220.8|180305.8|180215.8|6
1733518090000|2024-12-06 20:48:10|180312.9|180222.9|180541.5|180411.5|180546.9|180416.9|180306.5|180213.3|23
1733518100000|2024-12-06 20:48:20|180543.5|180413.5|180559.4|180469.4|180592.3|180473.9|180543.5|180413.5|14
1733518110000|2024-12-06 20:48:30|180560.8|180470.8|180522.4|180432.4|180560.8|180470.8|180518.6|180428.6|6
1733518120000|2024-12-06 20:48:40|180517.2|180427.2|180516.9|180426.9|180517.2|180427.2|180516.9|180426.9|2
1733518130000|2024-12-06 20:48:50|180516|180426|180516|180426|180516|180426|180516|180426|1
1733518140000|2024-12-06 20:49:00|180516.8|180426.8|180474.8|180384.8|180516.8|180426.8|180426|180336|17
1733518150000|2024-12-06 20:49:10|180473.4|180383.4|180473.8|180383.8|180473.8|180383.8|180473.4|180383.4|2
1733518160000|2024-12-06 20:49:20|180474.2|180384.2|180449.9|180359.9|180474.2|180384.2|180446.1|180356.1|9
1733518170000|2024-12-06 20:49:30|180450.5|180360.5|180454.2|180364.2|180459.8|180369.8|180449.8|180359.8|7
1733518180000|2024-12-06 20:49:40|180453.6|180363.6|180458.6|180368.6|180461.2|180371.2|180445.6|180355.6|9
1733518190000|2024-12-06 20:49:50|180459.1|180369.1|180454.5|180364.5|180459.5|180369.5|180448.5|180358.5|10
1733518200000|2024-12-06 20:50:00|180458.5|180368.5|180452.4|180362.4|180458.5|180368.5|180448.8|180358.8|7
1733518210000|2024-12-06 20:50:10|180461.4|180371.4|180458.2|180368.2|180461.4|180371.4|180456.5|180366.5|3
1733518220000|2024-12-06 20:50:20|180458.3|180368.3|180454.1|180364.1|180458.3|180368.3|180449.6|180359.6|6
1733518230000|2024-12-06 20:50:30|180453.8|180363.8|180451.3|180361.3|180453.8|180363.8|180443.5|180353.5|7
1733518240000|2024-12-06 20:50:40|180451.4|180361.4|180454.1|180364.1|180454.2|180364.2|180451.4|180361.4|4
1733518250000|2024-12-06 20:50:50|180449.5|180359.5|180457.1|180367.1|180457.1|180367.1|180449.5|180359.5|3
1733518260000|2024-12-06 20:51:00|180448.8|180358.8|180455.8|180365.8|180455.8|180365.8|180448.8|180358.8|6
1733518270000|2024-12-06 20:51:10|180448.8|180358.8|180454.4|180364.4|180454.4|180364.4|180411.7|180321.7|13
1733518280000|2024-12-06 20:51:20|180454.6|180364.6|180453.9|180363.9|180454.7|180364.7|180448|180358|6
1733518290000|2024-12-06 20:51:30|180454.5|180364.5|180467.9|180377.9|180474.6|180384.6|180452.8|180362.8|11
1733518300000|2024-12-06 20:51:40|180471.6|180381.6|180470.3|180380.3|180472.8|180382.8|180470.3|180380.3|3
1733518310000|2024-12-06 20:51:50|180470.2|180380.2|180476.6|180386.6|180485.3|180395.3|180470|180380|16
1733518320000|2024-12-06 20:52:00|180476.3|180386.3|180476.6|180386.6|180476.6|180386.6|180476.3|180386.3|4
1733518330000|2024-12-06 20:52:10|180475|180385|180478.5|180388.5|180478.5|180388.5|180475|180385|6
1733518340000|2024-12-06 20:52:20|180475.1|180385.1|180472.1|180382.1|180475.1|180385.1|180472.1|180382.1|5
1733518350000|2024-12-06 20:52:30|180472.7|180382.7|180464.7|180374.7|180482|180392|180464.7|180374.7|11
1733518360000|2024-12-06 20:52:40|180471.7|180381.7|180472.7|180382.7|180472.7|180382.7|180471.7|180381.7|2
1733518370000|2024-12-06 20:52:50|180471.8|180381.8|180472.5|180382.5|180473.4|180383.4|180471.8|180381.8|4
1733518380000|2024-12-06 20:53:00|180472.4|180382.4|180471.5|180381.5|180478.5|180388.5|180471.5|180381.5|3
1733518390000|2024-12-06 20:53:10|180471.4|180381.4|180471.4|180381.4|180471.4|180381.4|180471.4|180381.4|1
1733518400000|2024-12-06 20:53:20|180471.6|180381.6|180462.6|180372.6|180478.4|180388.4|180461.7|180371.7|13
1733518410000|2024-12-06 20:53:30|180469.2|180379.2|180478|180388|180478|180388|180463.1|180373.1|7
1733518420000|2024-12-06 20:53:40|180474.9|180384.9|180474.6|180384.6|180475.1|180385.1|180463.8|180373.8|9
1733518430000|2024-12-06 20:53:50|180471.5|180381.5|180463.2|180373.2|180471.5|180381.5|180459.2|180369.2|15
1733518440000|2024-12-06 20:54:00|180454.9|180364.9|180465.5|180375.5|180465.5|180375.5|180454.9|180364.9|5
1733518450000|2024-12-06 20:54:10|180467|180377|180468.5|180378.5|180468.5|180378.5|180467|180377|5
1733518460000|2024-12-06 20:54:20|180468.2|180378.2|180471.7|180381.7|180471.9|180381.9|180468.2|180378.2|4
1733518470000|2024-12-06 20:54:30|180467.7|180377.7|180460.8|180370.8|180467.7|180377.7|180457.3|180367.3|6
1733518480000|2024-12-06 20:54:40|180461.8|180371.8|180463.8|180373.8|180463.8|180373.8|180456.4|180366.4|9
1733518490000|2024-12-06 20:54:50|180464|180374|180460|180370|180464|180374|180454.4|180364.4|7
1733518500000|2024-12-06 20:55:00|180460.4|180370.4|180467.4|180377.4|180467.4|180377.4|180460.4|180370.4|11
1733518510000|2024-12-06 20:55:10|180466.8|180376.8|180470.9|180380.9|180473.7|180383.7|180466.8|180376.8|4
1733518520000|2024-12-06 20:55:20|180473.4|180383.4|180474.4|180384.4|180476.1|180386.1|180473.4|180383.4|7
1733518530000|2024-12-06 20:55:30|180465.3|180375.3|180464.1|180374.1|180470.1|180380.1|180462.3|180372.3|7
1733518540000|2024-12-06 20:55:40|180462.3|180372.3|180458.3|180368.3|180466.1|180376.1|180458.3|180368.3|9
1733518550000|2024-12-06 20:55:50|180476.4|180346.4|180483.9|180353.9|180483.9|180353.9|180473.4|180343.4|6
1733518560000|2024-12-06 20:56:00|180483.5|180353.5|180470|180340|180483.5|180353.5|180470|180340|6
1733518570000|2024-12-06 20:56:10|180474.1|180344.1|180469.8|180339.8|180475.3|180345.3|180463.1|180333.1|9
1733518580000|2024-12-06 20:56:20|180473.9|180343.9|180465.2|180335.2|180478.9|180348.9|180465.2|180335.2|9
1733518590000|2024-12-06 20:56:30|180464.8|180334.8|180464.8|180334.8|180464.8|180334.8|180464.8|180334.8|1
1733518600000|2024-12-06 20:56:40|180465.1|180335.1|180466.3|180336.3|180466.3|180336.3|180464.9|180334.9|4
1733518610000|2024-12-06 20:56:50|180467.3|180337.3|180472.9|180342.9|180478|180348|180467.3|180337.3|13
1733518620000|2024-12-06 20:57:00|180469.3|180339.3|180467.1|180337.1|180469.3|180339.3|180467|180337|6
1733518630000|2024-12-06 20:57:10|180466.1|180336.1|180448.6|180358.6|180467.5|180359.8|180445.6|180336.1|6
1733518640000|2024-12-06 20:57:20|180448.1|180358.1|180347.7|180257.7|180452.9|180362.9|180332.5|180242.5|12
1733518650000|2024-12-06 20:57:30|180348.6|180258.6|180364.8|180274.8|180397.5|180274.8|180318.8|180228.8|10
1733518660000|2024-12-06 20:57:40|180360.4|180270.4|180376.5|180286.5|180376.5|180286.5|180357.7|180267.7|13
1733518670000|2024-12-06 20:57:50|180375.9|180285.9|180374.2|180284.2|180376|180286|180368.3|180278.3|11
1733518680000|2024-12-06 20:58:00|180375.3|180285.3|180383.8|180293.8|180383.8|180293.8|180375.3|180285.3|9
1733518690000|2024-12-06 20:58:10|180384.2|180294.2|180394.3|180304.3|180394.3|180304.3|180382.2|180292.2|6
1733518700000|2024-12-06 20:58:20|180388.1|180298.1|180393.8|180303.8|180393.8|180303.8|180386.2|180296.2|7
1733518710000|2024-12-06 20:58:30|180395.3|180305.3|180418.2|180328.2|180418.2|180328.2|180395.3|180305.3|10
1733518720000|2024-12-06 20:58:40|180418.1|180328.1|180407.2|180317.2|180418.1|180328.1|180404.5|180314.5|9
1733518730000|2024-12-06 20:58:50|180414.2|180324.2|180404.8|180314.8|180419.3|180329.3|180399.8|180309.8|12
1733518740000|2024-12-06 20:59:00|180410.5|180320.5|180405|180315|180410.5|180320.5|180404.5|180314.5|5
1733518750000|2024-12-06 20:59:10|180405.3|180315.3|180419.3|180329.3|180419.3|180329.3|180404.5|180314.5|9
1733518760000|2024-12-06 20:59:20|180412.9|180322.9|180412.3|180322.3|180412.9|180322.9|180412.3|180322.3|2
1733518770000|2024-12-06 20:59:30|180411.6|180321.6|180412.2|180322.2|180412.2|180322.2|180411.4|180321.4|4
1733518780000|2024-12-06 20:59:40|180411.3|180321.3|180410.1|180320.1|180411.3|180321.3|180410.1|180320.1|3
1733518790000|2024-12-06 20:59:50|180411.3|180321.3|180415.5|180325.5|180415.5|180325.5|180404.6|180314.6|7
1733518800000|2024-12-06 21:00:00|180417.4|180327.4|180431.3|180341.3|180432.9|180342.9|180417.4|180327.4|5
1733518820000|2024-12-06 21:00:20|180434.7|180344.7|180437.1|180347.1|180437.6|180347.6|180434.7|180344.7|3
1733518840000|2024-12-06 21:00:40|180437|180347|180415|180325|180437|180347|180402.8|180312.8|22
1733518850000|2024-12-06 21:00:50|180416.4|180326.4|180386.9|180296.9|180418.2|180328.2|180386.9|180296.9|13
1733518860000|2024-12-06 21:01:00|180385.3|180295.3|180375.6|180285.6|180416|180326|180375.6|180285.6|6
1733518870000|2024-12-06 21:01:10|180375.7|180285.7|180375.6|180285.6|180375.7|180285.7|180375.6|180285.6|6
1733518890000|2024-12-06 21:01:30|180375.8|180285.8|180386.7|180296.7|180386.7|180296.7|180375.6|180285.6|3
1733518900000|2024-12-06 21:01:40|180386.9|180296.9|180386.7|180296.7|180386.9|180296.9|180386.7|180296.7|2
1733518910000|2024-12-06 21:01:50|180390.1|180300.1|180413|180323|180416.4|180326.4|180390.1|180300.1|17
1733518920000|2024-12-06 21:02:00|180414.9|180324.9|180409.8|180319.8|180415.1|180325.1|180408.8|180318.8|11
1733518930000|2024-12-06 21:02:10|180409.7|180319.7|180409.7|180319.7|180409.7|180319.7|180409.7|180319.7|1
1733518940000|2024-12-06 21:02:20|180409.8|180319.8|180413|180323|180417.7|180327.7|180409.8|180319.8|4
1733518950000|2024-12-06 21:02:30|180406.8|180316.8|180401.5|180311.5|180406.8|180316.8|180401.4|180311.4|4
1733518960000|2024-12-06 21:02:40|180401.4|180311.4|180393.3|180303.3|180401.5|180311.5|180393.3|180303.3|4
1733518970000|2024-12-06 21:02:50|180394|180304|180393.6|180303.6|180394|180304|180393.6|180303.6|2
1733518980000|2024-12-06 21:03:00|180393.4|180303.4|180396.4|180306.4|180396.4|180306.4|180393.4|180303.4|7
1733518990000|2024-12-06 21:03:10|180396.8|180306.8|180396.8|180306.8|180396.8|180306.8|180396.8|180306.8|1
1733519000000|2024-12-06 21:03:20|180397.1|180307.1|180416|180286|180416.3|180307.1|180396.3|180286|4
1733519010000|2024-12-06 21:03:30|180415.9|180285.9|180418.7|180288.7|180418.7|180288.7|180415.9|180285.9|4
1733519020000|2024-12-06 21:03:40|180419.3|180289.3|180419.1|180289.1|180419.3|180289.3|180419.1|180289.1|2
1733519030000|2024-12-06 21:03:50|180419|180289|180418.6|180288.6|180419|180289|180418.6|180288.6|3
1733519050000|2024-12-06 21:04:10|180418.7|180288.7|180418.7|180288.7|180418.7|180288.7|180418.7|180288.7|1
1733519060000|2024-12-06 21:04:20|180419.3|180289.3|180419.3|180289.3|180419.3|180289.3|180419.3|180289.3|1
1733519070000|2024-12-06 21:04:30|180417.9|180287.9|180419.5|180289.5|180419.5|180289.5|180417.9|180287.9|2
1733519080000|2024-12-06 21:04:40|180418.8|180288.8|180419.2|180289.2|180419.2|180289.2|180418.8|180288.8|2
1733519090000|2024-12-06 21:04:50|180418.7|180288.7|180416.6|180286.6|180419.1|180289.1|180416.6|180286.6|4
1733519110000|2024-12-06 21:05:10|180416.2|180286.2|180416.2|180286.2|180416.2|180286.2|180416.2|180286.2|1
1733519120000|2024-12-06 21:05:20|180418.3|180288.3|180418.7|180288.7|180418.7|180288.7|180418.3|180288.3|2
1733519130000|2024-12-06 21:05:30|180416.7|180286.7|180416.9|180286.9|180416.9|180286.9|180416.7|180286.7|2
1733519140000|2024-12-06 21:05:40|180416.5|180286.5|180414.3|180284.3|180416.5|180286.5|180414.3|180284.3|2
1733519150000|2024-12-06 21:05:50|180414.5|180284.5|180354.4|180224.4|180414.7|180284.7|180354.4|180224.4|7
1733519160000|2024-12-06 21:06:00|180352.1|180222.1|180350.3|180220.3|180355.4|180225.4|180350|180220|8
1733519170000|2024-12-06 21:06:10|180350.2|180220.2|180351.5|180221.5|180356.4|180226.4|180350.1|180220.1|6
1733519180000|2024-12-06 21:06:20|180351.4|180221.4|180351.6|180221.6|180351.6|180221.6|180351.4|180221.4|2
1733519190000|2024-12-06 21:06:30|180351.3|180221.3|180351.3|180221.3|180351.3|180221.3|180351.2|180221.2|3
1733519200000|2024-12-06 21:06:40|180351.2|180221.2|180351.3|180221.3|180351.3|180221.3|180351.2|180221.2|4
1733519210000|2024-12-06 21:06:50|180351.4|180221.4|180351.3|180221.3|180351.4|180221.4|180351.3|180221.3|4
1733519220000|2024-12-06 21:07:00|180354.8|180224.8|180365.2|180235.2|180370.8|180240.8|180354.8|180224.8|5
1733519230000|2024-12-06 21:07:10|180365.3|180235.3|180365.2|180235.2|180365.3|180235.3|180365.2|180235.2|2
1733519240000|2024-12-06 21:07:20|180364.7|180234.7|180365.3|180235.3|180365.3|180235.3|180363.9|180233.9|4
1733519250000|2024-12-06 21:07:30|180365.2|180235.2|180365.2|180235.2|180365.2|180235.2|180365.2|180235.2|1
1733519270000|2024-12-06 21:07:50|180364.4|180234.4|180364.4|180234.4|180364.4|180234.4|180364.4|180234.4|1
1733519280000|2024-12-06 21:08:00|180367.6|180237.6|180336.8|180206.8|180370.4|180240.4|180319.3|180189.3|6
1733519290000|2024-12-06 21:08:10|180336.1|180206.1|180342.6|180212.6|180348.5|180218.5|180336.1|180206.1|4
1733519300000|2024-12-06 21:08:20|180342|180212|180342|180212|180342|180212|180342|180212|1
1733519310000|2024-12-06 21:08:30|180342.1|180212.1|180342|180212|180342.1|180212.1|180342|180212|2
1733519320000|2024-12-06 21:08:40|180342.4|180212.4|180342.1|180212.1|180342.4|180212.4|180342.1|180212.1|2
1733519330000|2024-12-06 21:08:50|180342.3|180212.3|180336.3|180206.3|180342.5|180212.5|180336.3|180206.3|3
1733519340000|2024-12-06 21:09:00|180336.1|180206.1|180336.2|180206.2|180336.2|180206.2|180335.7|180205.7|3
1733519350000|2024-12-06 21:09:10|180335.5|180205.5|180335.5|180205.5|180335.5|180205.5|180335.5|180205.5|1
1733519360000|2024-12-06 21:09:20|180334.8|180204.8|180336|180206|180336|180206|180334.8|180204.8|2
1733519370000|2024-12-06 21:09:30|180335.5|180205.5|180335.6|180205.6|180335.6|180205.6|180335.5|180205.5|2
1733519380000|2024-12-06 21:09:40|180335.3|180205.3|180335.3|180205.3|180335.3|180205.3|180335.3|180205.3|1
1733519390000|2024-12-06 21:09:50|180335.7|180205.7|180335.8|180205.8|180335.8|180205.8|180335.7|180205.7|2
1733519400000|2024-12-06 21:10:00|180334.5|180204.5|180335.3|180205.3|180335.3|180205.3|180334.5|180204.5|2
1733519410000|2024-12-06 21:10:10|180335.7|180205.7|180335.7|180205.7|180335.7|180205.7|180335.7|180205.7|1
1733519420000|2024-12-06 21:10:20|180336|180206|180335.8|180205.8|180336|180206|180335.8|180205.8|2
1733519430000|2024-12-06 21:10:30|180335.9|180205.9|180335.9|180205.9|180335.9|180205.9|180335.9|180205.9|1
1733519440000|2024-12-06 21:10:40|180335.7|180205.7|180335.4|180205.4|180335.7|180205.7|180335.2|180205.2|4
1733519470000|2024-12-06 21:11:10|180336.2|180206.2|180336.1|180206.1|180336.2|180206.2|180336.1|180206.1|2
1733519480000|2024-12-06 21:11:20|180335.6|180205.6|180336.1|180206.1|180336.1|180206.1|180335.6|180205.6|2
1733519490000|2024-12-06 21:11:30|180340.4|180210.4|180340.4|180210.4|180340.4|180210.4|180340.4|180210.4|1
1733519500000|2024-12-06 21:11:40|180340.2|180210.2|180335.3|180205.3|180340.2|180210.2|180333.8|180203.8|4
1733519510000|2024-12-06 21:11:50|180336.5|180206.5|180336.6|180206.6|180336.6|180206.6|180336.5|180206.5|2
1733519520000|2024-12-06 21:12:00|180336.7|180206.7|180337.4|180207.4|180338.3|180208.3|180336.6|180206.6|4
1733519540000|2024-12-06 21:12:20|180337.3|180207.3|180337.5|180207.5|180337.5|180207.5|180337.3|180207.3|4
1733519550000|2024-12-06 21:12:30|180337.6|180207.6|180337.3|180207.3|180337.6|180207.6|180337.3|180207.3|2
1733519560000|2024-12-06 21:12:40|180337.4|180207.4|180337.2|180207.2|180337.4|180207.4|180337|180207|4
1733519580000|2024-12-06 21:13:00|180337.3|180207.3|180337.4|180207.4|180337.8|180207.8|180337.3|180207.3|3
1733519600000|2024-12-06 21:13:20|180337|180207|180338.3|180208.3|180341.5|180211.5|180337|180207|5
1733519610000|2024-12-06 21:13:30|180338.8|180208.8|180337.8|180207.8|180338.8|180208.8|180337.8|180207.8|2
1733519620000|2024-12-06 21:13:40|180337.6|180207.6|180337.6|180207.6|180337.6|180207.6|180337.6|180207.6|1
1733519630000|2024-12-06 21:13:50|180339.3|180209.3|180339.6|180209.6|180339.6|180209.6|180339.3|180209.3|2
1733519640000|2024-12-06 21:14:00|180340.9|180210.9|180341|180211|180341|180211|180340.9|180210.9|2
1733519650000|2024-12-06 21:14:10|180340.3|180210.3|180340.3|180210.3|180340.3|180210.3|180340.3|180210.3|1
1733519660000|2024-12-06 21:14:20|180340.2|180210.2|180345.4|180215.4|180345.4|180215.4|180340.2|180210.2|3
1733519690000|2024-12-06 21:14:50|180340.3|180210.3|180339.2|180209.2|180340.3|180210.3|180339.2|180209.2|2
1733519700000|2024-12-06 21:15:00|180339|180209|180336.2|180206.2|180339|180209|180330.8|180200.8|5
1733519710000|2024-12-06 21:15:10|180336|180206|180336.2|180206.2|180336.2|180206.2|180336|180206|2
1733519730000|2024-12-06 21:15:30|180329.4|180199.4|180333.7|180203.7|180333.7|180203.7|180328.2|180198.2|3
1733519740000|2024-12-06 21:15:40|180335.1|180205.1|180339.2|180209.2|180339.2|180209.2|180330.7|180200.7|4
1733519760000|2024-12-06 21:16:00|180337.2|180207.2|180324.3|180194.3|180337.2|180207.2|180316.8|180186.8|6
1733519770000|2024-12-06 21:16:10|180316.7|180186.7|180322.9|180192.9|180323.1|180193.1|180316.7|180186.7|3
1733519780000|2024-12-06 21:16:20|180323.1|180193.1|180326.9|180196.9|180328.6|180198.6|180321.5|180191.5|4
1733519790000|2024-12-06 21:16:30|180328.8|180198.8|180335.3|180205.3|180338.5|180208.5|180328.8|180198.8|6
1733519800000|2024-12-06 21:16:40|180334.9|180204.9|180337.7|180207.7|180337.7|180207.7|180334.9|180204.9|2
1733519820000|2024-12-06 21:17:00|180334.7|180204.7|180335.1|180205.1|180335.1|180205.1|180334.7|180204.7|3
1733519830000|2024-12-06 21:17:10|180336.1|180206.1|180336.3|180206.3|180336.3|180206.3|180336.1|180206.1|2
1733519840000|2024-12-06 21:17:20|180336.4|180206.4|180336.5|180206.5|180338.1|180208.1|180336.4|180206.4|3
1733519850000|2024-12-06 21:17:30|180336.7|180206.7|180337.4|180207.4|180337.4|180207.4|180336.7|180206.7|2
1733519860000|2024-12-06 21:17:40|180344.2|180214.2|180346.3|180216.3|180346.3|180216.3|180344.2|180214.2|4
1733519880000|2024-12-06 21:18:00|180344.3|180214.3|180344.2|180214.2|180344.3|180214.3|180343.9|180213.9|3
1733519890000|2024-12-06 21:18:10|180345.1|180215.1|180344.2|180214.2|180345.1|180215.1|180343.8|180213.8|4
1733519900000|2024-12-06 21:18:20|180344.3|180214.3|180344.3|180214.3|180344.3|180214.3|180344.3|180214.3|1
1733519910000|2024-12-06 21:18:30|180344.5|180214.5|180344.3|180214.3|180344.5|180214.5|180344.2|180214.2|4
1733519920000|2024-12-06 21:18:40|180346.2|180216.2|180344.7|180214.7|180346.5|180216.5|180344.7|180214.7|5
1733519940000|2024-12-06 21:19:00|180343|180213|180336.4|180206.4|180343|180213|180336.4|180206.4|2
1733519950000|2024-12-06 21:19:10|180336.7|180206.7|180343.2|180213.2|180344.2|180214.2|180336.7|180206.7|5
1733519960000|2024-12-06 21:19:20|180343.7|180213.7|180343.3|180213.3|180343.7|180213.7|180343.3|180213.3|2
1733519970000|2024-12-06 21:19:30|180344.3|180214.3|180345.1|180215.1|180345.2|180215.2|180344.3|180214.3|4
1733519980000|2024-12-06 21:19:40|180345.2|180215.2|180345.1|180215.1|180345.2|180215.2|180345.1|180215.1|2
1733519990000|2024-12-06 21:19:50|180345|180215|180345.2|180215.2|180345.2|180215.2|180345|180215|2
1733520000000|2024-12-06 21:20:00|180344.3|180214.3|180344.7|180214.7|180344.7|180214.7|180336|180206|4
1733520010000|2024-12-06 21:20:10|180345.6|180215.6|180345.6|180215.6|180345.6|180215.6|180345.6|180215.6|1
1733520050000|2024-12-06 21:20:50|180347.9|180217.9|180347.9|180217.9|180347.9|180217.9|180347.9|180217.9|1
1733520060000|2024-12-06 21:21:00|180342.5|180212.5|180342.5|180212.5|180342.5|180212.5|180342.5|180212.5|1
1733520070000|2024-12-06 21:21:10|180348.4|180218.4|180348.4|180218.4|180348.4|180218.4|180348.4|180218.4|1
1733520080000|2024-12-06 21:21:20|180340.9|180210.9|180342.3|180212.3|180342.3|180212.3|180340.9|180210.9|2
1733520100000|2024-12-06 21:21:40|180340.9|180210.9|180340.9|180210.9|180340.9|180210.9|180340.9|180210.9|1
1733520110000|2024-12-06 21:21:50|180347.6|180217.6|180347.6|180217.6|180347.6|180217.6|180347.6|180217.6|1
1733520160000|2024-12-06 21:22:40|180338.4|180208.4|180338.4|180208.4|180338.4|180208.4|180338.4|180208.4|1
1733520170000|2024-12-06 21:22:50|180338.9|180208.9|180338.9|180208.9|180338.9|180208.9|180338.9|180208.9|1
1733520180000|2024-12-06 21:23:00|180348|180218|180334.4|180204.4|180348|180218|180333.6|180203.6|3
1733520190000|2024-12-06 21:23:10|180335|180205|180343.6|180213.6|180343.6|180213.6|180335|180205|3
1733520200000|2024-12-06 21:23:20|180343.5|180213.5|180343.5|180213.5|180343.5|180213.5|180343.5|180213.5|1
1733520210000|2024-12-06 21:23:30|180343|180213|180343.4|180213.4|180343.5|180213.5|180342.9|180212.9|5
1733520220000|2024-12-06 21:23:40|180335.4|180205.4|180335.5|180205.5|180335.5|180205.5|180334.8|180204.8|3
1733520230000|2024-12-06 21:23:50|180335.3|180205.3|180335.6|180205.6|180335.6|180205.6|180335.3|180205.3|3
1733520240000|2024-12-06 21:24:00|180335.5|180205.5|180335.9|180205.9|180335.9|180205.9|180335.5|180205.5|2
1733520250000|2024-12-06 21:24:10|180337.3|180207.3|180344.2|180214.2|180344.2|180214.2|180337.3|180207.3|2
1733520260000|2024-12-06 21:24:20|180343.8|180213.8|180336|180206|180344.1|180214.1|180336|180206|5
1733520270000|2024-12-06 21:24:30|180349.3|180219.3|180349.3|180219.3|180349.3|180219.3|180349.3|180219.3|1
1733520280000|2024-12-06 21:24:40|180348.4|180218.4|180348.4|180218.4|180348.4|180218.4|180348.4|180218.4|1
1733520300000|2024-12-06 21:25:00|180349.2|180219.2|180350.7|180220.7|180354.5|180224.5|180349|180219|6
1733520320000|2024-12-06 21:25:20|180350.6|180220.6|180350.6|180220.6|180350.6|180220.6|180350.6|180220.6|1
1733520330000|2024-12-06 21:25:30|180350.7|180220.7|180410.5|180280.5|180421|180291|180350.7|180220.7|7
1733520340000|2024-12-06 21:25:40|180409.4|180279.4|180480.7|180350.7|180496.3|180366.3|180397.5|180267.5|32
1733520350000|2024-12-06 21:25:50|180497|180367|180470.6|180340.6|180500.2|180370.2|180450.7|180320.7|39
1733520360000|2024-12-06 21:26:00|180483.7|180353.7|180468|180338|180485.9|180355.9|180454.8|180324.8|40
1733520370000|2024-12-06 21:26:10|180465.8|180335.8|180463.1|180333.1|180488.6|180358.6|180457.6|180327.6|39
1733520380000|2024-12-06 21:26:20|180468.2|180338.2|180484.7|180354.7|180489.5|180359.5|180459.9|180329.9|38
1733520390000|2024-12-06 21:26:30|180469.1|180339.1|180483.2|180353.2|180489.6|180359.6|180465.8|180335.8|40
1733520400000|2024-12-06 21:26:40|180467|180337|180488.7|180358.7|180488.7|180358.7|180455.9|180325.9|38
1733520410000|2024-12-06 21:26:50|180468.7|180338.7|180470.2|180340.2|180491.6|180361.6|180461.7|180331.7|40
1733520420000|2024-12-06 21:27:00|180467.7|180337.7|180470.3|180340.3|180492.2|180362.2|180465|180335|39
1733520430000|2024-12-06 21:27:10|180471.2|180341.2|180469.1|180339.1|180492.3|180362.3|180466|180336|37
1733520440000|2024-12-06 21:27:20|180471|180341|180466.7|180336.7|180489.3|180359.3|180464.7|180334.7|39
1733520450000|2024-12-06 21:27:30|180469.4|180339.4|180474.2|180344.2|180494.9|180364.9|180466.2|180336.2|36
1733520460000|2024-12-06 21:27:40|180476.8|180346.8|180469.2|180339.2|180490.3|180360.3|180466.5|180336.5|38
1733520470000|2024-12-06 21:27:50|180485|180355|180478.2|180348.2|180493.5|180363.5|180462.1|180332.1|38
1733520480000|2024-12-06 21:28:00|180473.7|180343.7|180476.7|180346.7|180486.5|180356.5|180468.5|180338.5|37
1733520490000|2024-12-06 21:28:10|180469.8|180339.8|180476.6|180346.6|180486.6|180356.6|180468.6|180338.6|36
1733520500000|2024-12-06 21:28:20|180475.4|180345.4|180484.2|180354.2|180485.7|180355.7|180469.7|180339.7|33
1733520510000|2024-12-06 21:28:30|180472.3|180342.3|180470.3|180340.3|180489.7|180359.7|180470.1|180340.1|39
1733520520000|2024-12-06 21:28:40|180481.7|180351.7|180479.7|180349.7|180487.4|180357.4|180469.4|180339.4|37
1733520530000|2024-12-06 21:28:50|180477.2|180347.2|180479.1|180349.1|180494.9|180364.9|180469.8|180339.8|38
1733520540000|2024-12-06 21:29:00|180461.1|180331.1|180434.1|180304.1|180464|180334|180418.1|180288.1|40
1733520550000|2024-12-06 21:29:10|180425|180295|180430.1|180300.1|180443.9|180313.9|180413.5|180283.5|39
1733520560000|2024-12-06 21:29:20|180431|180301|180415.9|180285.9|180445|180315|180413.7|180283.7|36
1733520570000|2024-12-06 21:29:30|180432|180302|180424.1|180294.1|180438.4|180308.4|180414.9|180284.9|38
1733520580000|2024-12-06 21:29:40|180431.7|180301.7|180438.7|180308.7|180438.7|180308.7|180416.6|180286.6|38
1733520590000|2024-12-06 21:29:50|180425|180295|180438.3|180308.3|180442.6|180312.6|180417.4|180287.4|35
1733520600000|2024-12-06 21:30:00|180426.1|180296.1|180422|180292|180445.6|180315.6|180368.5|180238.5|40
1733520610000|2024-12-06 21:30:10|180389.2|180259.2|180411.9|180281.9|180445.8|180315.8|180384.3|180254.3|39
1733520620000|2024-12-06 21:30:20|180438.7|180308.7|180397.7|180267.7|180460.8|180330.8|180385|180255|38
1733520630000|2024-12-06 21:30:30|180412.9|180282.9|180407.5|180277.5|180421.3|180291.3|180372.7|180242.7|38
1733520640000|2024-12-06 21:30:40|180397.3|180267.3|180438.4|180308.4|180459.9|180329.9|180383.3|180253.3|39
1733520650000|2024-12-06 21:30:50|180440.6|180310.6|180415.1|180285.1|180440.6|180310.6|180389.1|180259.1|40
1733520660000|2024-12-06 21:31:00|180402.5|180272.5|180386.4|180256.4|180426.2|180296.2|180386.4|180256.4|37
1733520670000|2024-12-06 21:31:10|180410.8|180280.8|180406.3|180276.3|180435.8|180305.8|180392.2|180262.2|40
1733520680000|2024-12-06 21:31:20|180413.4|180283.4|180408.6|180278.6|180438|180308|180378.1|180248.1|39
1733520690000|2024-12-06 21:31:30|180400.9|180270.9|180407.3|180277.3|180425.4|180295.4|180395.2|180265.2|39
1733520700000|2024-12-06 21:31:40|180393|180263|180416.6|180286.6|180429|180299|180383.5|180253.5|37
1733520710000|2024-12-06 21:31:50|180421.7|180291.7|180436.4|180306.4|180440.9|180310.9|180376|180246|37
1733520720000|2024-12-06 21:32:00|180430.2|180300.2|180400.3|180270.3|180459.8|180329.8|180371.8|180241.8|40
1733520730000|2024-12-06 21:32:10|180417.7|180287.7|180417.9|180287.9|180436.7|180306.7|180370.7|180240.7|40
1733520740000|2024-12-06 21:32:20|180399.9|180269.9|180413.7|180283.7|180436.3|180306.3|180391.7|180261.7|39
1733520750000|2024-12-06 21:32:30|180398|180268|180393.2|180263.2|180428.4|180298.4|180384.9|180254.9|38
1733520760000|2024-12-06 21:32:40|180401.5|180271.5|180412.3|180282.3|180423.8|180293.8|180373.9|180243.9|39
1733520770000|2024-12-06 21:32:50|180414.2|180284.2|180399.2|180269.2|180425.8|180295.8|180371.7|180241.7|38
1733520780000|2024-12-06 21:33:00|180408.5|180278.5|180409.8|180279.8|180442.1|180312.1|180380.4|180250.4|39
1733520790000|2024-12-06 21:33:10|180409.6|180279.6|180405.3|180275.3|180428.4|180298.4|180383.3|180253.3|36
1733520800000|2024-12-06 21:33:20|180412.3|180282.3|180439.9|180309.9|180439.9|180309.9|180390.5|180260.5|36
1733520810000|2024-12-06 21:33:30|180431.1|180301.1|180410.6|180280.6|180442.8|180312.8|180383.9|180253.9|37
1733520820000|2024-12-06 21:33:40|180403.8|180273.8|180417.3|180287.3|180429.2|180299.2|180392.4|180262.4|39
1733520830000|2024-12-06 21:33:50|180408|180278|180428.8|180298.8|180428.8|180298.8|180380.5|180250.5|36
1733520840000|2024-12-06 21:34:00|180430.2|180300.2|180405.9|180275.9|180430.5|180300.5|180387.9|180257.9|35
1733520850000|2024-12-06 21:34:10|180417|180287|180417.3|180287.3|180441|180311|180398.9|180268.9|33
1733520860000|2024-12-06 21:34:20|180411.7|180281.7|180422|180292|180433|180303|180398.7|180268.7|31
1733520870000|2024-12-06 21:34:30|180425.9|180295.9|180415.6|180285.6|180438.7|180308.7|180391.8|180261.8|39
1733520880000|2024-12-06 21:34:40|180411.6|180281.6|180400|180270|180432|180302|180398.4|180268.4|35
1733520890000|2024-12-06 21:34:50|180420.8|180290.8|180434.3|180304.3|180438.1|180308.1|180405.6|180275.6|33
1733520900000|2024-12-06 21:35:00|180395.9|180265.9|180399.7|180269.7|180443.4|180313.4|180381.5|180251.5|37
1733520910000|2024-12-06 21:35:10|180421.7|180291.7|180392.2|180262.2|180445.6|180315.6|180392.2|180262.2|34
1733520920000|2024-12-06 21:35:20|180414.6|180284.6|180428.6|180298.6|180436|180306|180383.1|180253.1|39
1733520930000|2024-12-06 21:35:30|180423.8|180293.8|180421.3|180291.3|180444.8|180314.8|180396.4|180266.4|35
1733520940000|2024-12-06 21:35:40|180396.9|180266.9|180429.4|180299.4|180446.5|180316.5|180384.4|180254.4|36
1733520950000|2024-12-06 21:35:50|180408.7|180278.7|180424.9|180294.9|180434.1|180304.1|180386.7|180256.7|39
1733520960000|2024-12-06 21:36:00|180412.3|180282.3|180413.3|180283.3|180434.8|180304.8|180391.4|180261.4|38
1733520970000|2024-12-06 21:36:10|180421.8|180291.8|180403.2|180273.2|180438.7|180308.7|180403|180273|39
1733520980000|2024-12-06 21:36:20|180421|180291|180411.8|180281.8|180430|180300|180390.3|180260.3|36
1733520990000|2024-12-06 21:36:30|180404.5|180274.5|180415.4|180285.4|180436.9|180306.9|180397.8|180267.8|39
1733521000000|2024-12-06 21:36:40|180398.8|180268.8|180402.7|180272.7|180436.6|180306.6|180384.7|180254.7|40
1733521010000|2024-12-06 21:36:50|180425.3|180295.3|180407.9|180277.9|180433.3|180303.3|180376.5|180246.5|39
1733521020000|2024-12-06 21:37:00|180402.4|180272.4|180393.5|180263.5|180439.5|180309.5|180368.7|180238.7|37
1733521030000|2024-12-06 21:37:10|180394.6|180264.6|180427.8|180297.8|180427.8|180297.8|180380.1|180250.1|38
1733521040000|2024-12-06 21:37:20|180408.4|180278.4|180414.6|180284.6|180421.1|180291.1|180381.6|180251.6|39
1733521050000|2024-12-06 21:37:30|180422.9|180292.9|180395.6|180265.6|180425.1|180295.1|180379|180249|40
1733521060000|2024-12-06 21:37:40|180421.1|180291.1|180401.9|180271.9|180427.7|180297.7|180383|180253|38
1733521070000|2024-12-06 21:37:50|180396.2|180266.2|180409.7|180279.7|180437.7|180307.7|180381.1|180251.1|39
1733521080000|2024-12-06 21:38:00|180408.6|180278.6|180418.3|180288.3|180432|180302|180386.1|180256.1|36
1733521090000|2024-12-06 21:38:10|180403.3|180273.3|180399|180269|180423.7|180293.7|180332|180202|40
1733521100000|2024-12-06 21:38:20|180406.3|180276.3|180419|180289|180435.9|180305.9|180381.9|180251.9|39
1733521110000|2024-12-06 21:38:30|180420.2|180290.2|180418.3|180288.3|180441.8|180311.8|180390.2|180260.2|38
1733521120000|2024-12-06 21:38:40|180405.5|180275.5|180430|180300|180435.8|180305.8|180382.7|180252.7|35
1733521130000|2024-12-06 21:38:50|180400.8|180270.8|180404.9|180274.9|180443.6|180313.6|180387.2|180257.2|38
1733521140000|2024-12-06 21:39:00|180393.2|180263.2|180424.6|180294.6|180431.5|180301.5|180387.4|180257.4|39
1733521150000|2024-12-06 21:39:10|180423.9|180293.9|180398.6|180268.6|180435.9|180305.9|180389.2|180259.2|39
1733521160000|2024-12-06 21:39:20|180405|180275|180386.8|180256.8|180432.9|180302.9|180382.6|180252.6|38
1733521170000|2024-12-06 21:39:30|180417.2|180287.2|180396.2|180266.2|180426.7|180296.7|180370.5|180240.5|40
1733521180000|2024-12-06 21:39:40|180395.9|180265.9|180419.6|180289.6|180426.9|180296.9|180395.9|180265.9|38
1733521190000|2024-12-06 21:39:50|180423.5|180293.5|180419.9|180289.9|180439|180309|180378.3|180248.3|39
1733521200000|2024-12-06 21:40:00|180408|180278|180373.8|180243.8|180474.6|180302.8|180285.4|180155.4|38
1733521210000|2024-12-06 21:40:10|180317|180187|180359|180229|180416|180250.9|180315.3|180144.9|31
1733521220000|2024-12-06 21:40:20|180354.8|180224.8|180350.9|180220.9|180382.9|180252.9|180343.5|180213.5|29
1733521230000|2024-12-06 21:40:30|180386.2|180256.2|180316.5|180186.5|180386.2|180256.2|180298.6|180086.4|36
1733521240000|2024-12-06 21:40:40|180342.7|180212.7|180301.8|180171.8|180484.6|180234|180274.9|180022.2|40
1733521250000|2024-12-06 21:40:50|180297.5|180167.5|180289.8|180159.8|180414.4|180190.9|180232.5|180064|40
1733521260000|2024-12-06 21:41:00|180270.1|180140.1|180209.4|180079.4|180365.5|180180.5|180185.5|180038|40
1733521270000|2024-12-06 21:41:10|180230.9|180100.9|180224.1|180094.1|180355.1|180133.6|180178.6|180017.3|40
1733521280000|2024-12-06 21:41:20|180225.5|180095.5|180343.8|180050.4|180353|180114.5|180182.7|180037.7|40
1733521290000|2024-12-06 21:41:30|180217.4|180087.4|180314|180184|180358.6|180228.6|180217.4|180042.7|34
1733521300000|2024-12-06 21:41:40|180297.6|180167.6|180343.8|180213.8|180351.1|180221.1|180297.6|180167.6|39
1733521310000|2024-12-06 21:41:50|180336|180206|180317.7|180187.7|180382|180252|180308|180178|38
1733521320000|2024-12-06 21:42:00|180339.3|180209.3|180325.9|180195.9|180382.3|180252.3|180308.7|180178.7|37
1733521330000|2024-12-06 21:42:10|180348.8|180218.8|180339.6|180209.6|180365|180235|180312.6|180182.6|39
1733521340000|2024-12-06 21:42:20|180316.1|180186.1|180344.3|180214.3|180355.5|180225.5|180301.1|180171.1|36
1733521350000|2024-12-06 21:42:30|180325.1|180195.1|180339.5|180209.5|180368.7|180238.7|180312.8|180182.8|39
1733521360000|2024-12-06 21:42:40|180357.6|180227.6|180342.1|180212.1|180362.4|180232.4|180304.5|180174.5|37
1733521370000|2024-12-06 21:42:50|180341.4|180211.4|180334.7|180204.7|180370.5|180240.5|180311.7|180181.7|37
1733521380000|2024-12-06 21:43:00|180328.7|180198.7|180351.7|180221.7|180351.7|180221.7|180306.8|180176.8|39
1733521390000|2024-12-06 21:43:10|180353.2|180223.2|180350.5|180220.5|180369.1|180239.1|180308.2|180178.2|40
1733521400000|2024-12-06 21:43:20|180341|180211|180358|180228|180358|180228|180312|180182|39
1733521410000|2024-12-06 21:43:30|180340.5|180210.5|180348.1|180218.1|180392.3|180262.3|180311.2|180181.2|37
1733521420000|2024-12-06 21:43:40|180336.5|180206.5|180325.2|180195.2|180369.4|180239.4|180306.4|180176.4|38
1733521430000|2024-12-06 21:43:50|180328|180198|180338.6|180208.6|180360.1|180230.1|180302.1|180172.1|38
1733521440000|2024-12-06 21:44:00|180365.4|180235.4|180359.8|180229.8|180374|180244|180312.5|180182.5|40
1733521450000|2024-12-06 21:44:10|180361|180231|180355.9|180225.9|180443.6|180234.9|180318.4|180125.7|36
1733521460000|2024-12-06 21:44:20|180354.6|180224.6|180449.1|180169|180469|180235.8|180291.1|180089.1|38
1733521470000|2024-12-06 21:44:30|180367.1|180237.1|180443.9|180159|180477.6|180281.9|180296|180098.5|40
1733521480000|2024-12-06 21:44:40|180446.9|180113.9|180462.5|180120.5|180476.8|180251.1|180309.4|180096|36
1733521490000|2024-12-06 21:44:50|180447.5|180160|180359|180078.4|180490.2|180241.1|180240.9|180077.7|38
1733521500000|2024-12-06 21:45:00|180292.5|180162.5|180447.5|180148|180475.6|180240.9|180253.1|180075.9|34
1733521510000|2024-12-06 21:45:10|180430.5|180093.3|180433.6|180154|180476.3|180239.6|180305.1|180093.3|37
1733521520000|2024-12-06 21:45:20|180374|180097.1|180338.5|180208.5|180490.2|180213|180317.5|180094.2|36
1733521530000|2024-12-06 21:45:30|180350.2|180220.2|180342.5|180212.5|180473.1|180239.7|180272.2|180079.1|39
1733521540000|2024-12-06 21:45:40|180321.5|180191.5|180463.6|180121.6|180463.6|180262.2|180321.5|180097.9|34
1733521550000|2024-12-06 21:45:50|180381|180102.1|180378|180095|180452|180223.4|180299.9|180092.1|32
1733521560000|2024-12-06 21:46:00|180445.3|180103.3|180442.5|180100.5|180461.5|180158|180276.7|180088.5|38
1733521570000|2024-12-06 21:46:10|180452.3|180110.3|180454.8|180112.8|180463.9|180158.7|180285.2|180084.2|39
1733521580000|2024-12-06 21:46:20|180464.1|180122.1|180448.5|180106.5|180498.4|180204.5|180326.8|180080.2|38
1733521590000|2024-12-06 21:46:30|180397|180101.4|180387|180103|180498.8|180203.5|180287.4|180087.4|38
1733521600000|2024-12-06 21:46:40|180402|180111.2|180414|180082.7|180486.9|180217|180288.7|180082.7|40
1733521610000|2024-12-06 21:46:50|180452.4|180110.4|180449.7|180107.7|180460.6|180226.3|180288.5|180085.4|39
1733521620000|2024-12-06 21:47:00|180411|180100.3|180409|180073|180462.1|180222|180311.1|180058.3|37
1733521630000|2024-12-06 21:47:10|180421|180079|180405.9|180063.9|180427.5|180085.5|180398|180056|6
1733521640000|2024-12-06 21:47:20|180436.1|180094.1|180436.1|180094.1|180436.1|180094.1|180436.1|180094.1|1
1733521650000|2024-12-06 21:47:30|180444.4|180103|180431.2|180089.2|180458.8|180139|180391|180059.6|24
1733521660000|2024-12-06 21:47:40|180429.6|180087.6|180460.4|180118.4|180467.6|180214|180326.5|180085.5|40
1733521670000|2024-12-06 21:47:50|180427|180091.1|180405|180079.9|180533.5|180191.5|180379|180071.9|39
1733521680000|2024-12-06 21:48:00|180447.5|180105.5|180470.4|180128.4|180470.4|180156.8|180286.8|180063.9|36
1733521690000|2024-12-06 21:48:10|180447.7|180105.7|180379|180080.9|180486.9|180219|180313.6|180080.3|39
1733521700000|2024-12-06 21:48:20|180437.4|180095.4|180444.8|180102.8|180481.5|180226.5|180333|180081.8|40
1733521710000|2024-12-06 21:48:30|180397|180095.6|180440.5|180098.5|180477.2|180233.3|180333|180087|37
1733521720000|2024-12-06 21:48:40|180453.1|180111.1|180488.3|180146.3|180488.3|180222.5|180263|180082.3|39
1733521730000|2024-12-06 21:48:50|180397|180094.2|180462.3|180120.3|180516.6|180227.3|180286.3|180092.3|40
1733521740000|2024-12-06 21:49:00|180448.7|180106.7|180491.3|180149.3|180506.6|180264.6|180358|180089.5|37
1733521750000|2024-12-06 21:49:10|180443|180139.5|180469.5|180127.5|180502.9|180255.5|180281.4|180095.4|39
1733521760000|2024-12-06 21:49:20|180454.6|180112.6|180455.5|180113.5|180471.8|180223|180289.2|180084|39
1733521770000|2024-12-06 21:49:30|180289.6|180159.6|180457.2|180115.2|180465.5|180227.9|180289.6|180086.1|39
1733521780000|2024-12-06 21:49:40|180399|180101.5|180454.7|180112.7|180525.8|180233|180335|180091.5|38
1733521790000|2024-12-06 21:49:50|180414|180108.5|180393|180092|180504.8|180230.4|180287.1|180081.7|38
1733521800000|2024-12-06 21:50:00|180373|180091.1|180474.1|180132.1|180486.9|180221.4|180304.2|180083.1|39
1733521810000|2024-12-06 21:50:10|180347.5|180217.5|180398|180089.3|180516.7|180222.4|180347.5|180089.3|38
1733521820000|2024-12-06 21:50:20|180422|180099.9|180490.1|180148.1|180525.2|180247.2|180377.2|180094.1|39
1733521830000|2024-12-06 21:50:30|180490|180148|180544.6|180202.6|180544.6|180263.5|180391.9|180141.6|40
1733521840000|2024-12-06 21:50:40|180536.7|180194.7|180522.5|180180.5|180542.5|180270|180378.5|180140.1|37
1733521850000|2024-12-06 21:50:50|180401|180271|180466|180158.8|180540.2|180290|180377|180140.3|39
1733521860000|2024-12-06 21:51:00|180516.6|180174.6|180448.6|180106.6|180546.4|180298.7|180372|180086.2|38
1733521870000|2024-12-06 21:51:10|180477|180192|180441.2|180099.2|180536.2|180257.7|180317.5|180094|39
1733521880000|2024-12-06 21:51:20|180410|180106.9|180427|180152|180513.3|180243|180315|180090.7|38
1733521890000|2024-12-06 21:51:30|180389|180079.8|180395.7|180265.7|180524.9|180265.7|180304|180079.8|40
1733521900000|2024-12-06 21:51:40|180425|180129.5|180348.3|180218.3|180516.5|180257.1|180316.7|180121.4|40
1733521910000|2024-12-06 21:51:50|180379.4|180249.4|180331.1|180201.1|180507.9|180253.1|180331.1|180093.8|40
1733521920000|2024-12-06 21:52:00|180431.2|180132.4|180390.3|180260.3|180483.8|180260.3|180335.1|180123.1|40
1733521930000|2024-12-06 21:52:10|180363.1|180233.1|180368.4|180238.4|180506.2|180260|180315|180124.5|40
1733521940000|2024-12-06 21:52:20|180463.3|180179.7|180374.9|180244.9|180486.5|180251.1|180330|180128.5|39
1733521950000|2024-12-06 21:52:30|180328.9|180198.9|180345.1|180215.1|180497.2|180245.3|180314.5|180088.8|40
1733521960000|2024-12-06 21:52:40|180378.1|180248.1|180432.2|180122.7|180506.8|180251.7|180327.6|180120.1|40
1733521970000|2024-12-06 21:52:50|180338.8|180208.8|180345.6|180215.6|180491.7|180250.4|180323.3|180125|40
1733521980000|2024-12-06 21:53:00|180374.1|180244.1|180359.4|180229.4|180483.8|180256.8|180319.4|180091.1|40
1733521990000|2024-12-06 21:53:10|180407.9|180133.2|180334.1|180204.1|180524.7|180253|180317.8|180099.3|40
1733522000000|2024-12-06 21:53:20|180362.3|180232.3|180364.2|180234.2|180491.4|180268.2|180320.4|180127.5|40
1733522010000|2024-12-06 21:53:30|180406|180132.7|180350.9|180220.9|180479.5|180252|180322.5|180132.7|16
1733522020000|2024-12-06 21:53:40|180429.3|180129.9|180368.7|180238.7|180482.4|180255.8|180327.6|180127|40
1733522030000|2024-12-06 21:53:50|180430.7|180096.3|180342|180212|180445.8|180257.2|180317.5|180092.7|40
1733522040000|2024-12-06 21:54:00|180438.5|180153|180351.5|180221.5|180473.4|180262|180330.5|180090.7|40
1733522050000|2024-12-06 21:54:10|180402.8|180127|180376.9|180246.9|180512.5|180253.4|180319.6|180125.7|39
1733522060000|2024-12-06 21:54:20|180321.8|180191.8|180320.7|180190.7|180507.9|180248.7|180320.7|180082.6|40
1733522070000|2024-12-06 21:54:30|180409|180125.3|180360.3|180230.3|180511.7|180250.9|180323.7|180112.5|40
1733522080000|2024-12-06 21:54:40|180340.9|180210.9|180423.4|180116.3|180472.1|180261.3|180334.3|180113.5|40
1733522090000|2024-12-06 21:54:50|180364.1|180234.1|180365.2|180235.2|180491.1|180249.4|180328.1|180113.1|40
1733522100000|2024-12-06 21:55:00|180340.7|180210.7|180429.6|180136|180442|180251.6|180322.6|180126.6|40
1733522110000|2024-12-06 21:55:10|180374.1|180244.1|180382.3|180252.3|180442.6|180261|180370.9|180134.3|39
1733522120000|2024-12-06 21:55:20|180438.6|180136|180362.6|180232.6|180449.1|180255.7|180333.1|180122.3|39
1733522130000|2024-12-06 21:55:30|180382.1|180252.1|180360.9|180230.9|180442|180252.1|180325.6|180117.5|39
1733522140000|2024-12-06 21:55:40|180362.9|180232.9|180442.7|180163.7|180454.2|180272.2|180336.9|180119.7|38
1733522150000|2024-12-06 21:55:50|180385.2|180255.2|180389.2|180259.2|180456|180272|180380.1|180132.1|40
1733522160000|2024-12-06 21:56:00|180444.7|180142.4|180375.6|180245.6|180452.1|180260.8|180342.9|180135.1|39
1733522170000|2024-12-06 21:56:10|180382.6|180252.6|180334.6|180204.6|180443.9|180262.7|180334.6|180134.3|38
1733522180000|2024-12-06 21:56:20|180344.6|180214.6|180332.1|180202.1|180462.3|180256.9|180313.9|180119.3|40
1733522190000|2024-12-06 21:56:30|180423.8|180127|180381.6|180251.6|180475.8|180253.3|180331.4|180102.9|40
1733522200000|2024-12-06 21:56:40|180434.7|180136.4|180384.6|180254.6|180439.9|180256.5|180332.8|180136.4|11
1733522210000|2024-12-06 21:56:50|180438.4|180137.7|180336.1|180206.1|180497.2|180259.1|180331.6|180080.2|39
1733522220000|2024-12-06 21:57:00|180366.9|180236.9|180501.5|180159.5|180527.5|180257.7|180366.9|180108.8|39
1733522230000|2024-12-06 21:57:10|180450.7|180108.7|180487.6|180145.6|180534.5|180258|180371|180108.7|39
1733522240000|2024-12-06 21:57:20|180530.9|180189|180491.6|180149.6|180530.9|180251|180381|180100.6|38
1733522250000|2024-12-06 21:57:30|180562.4|180220.4|180487.5|180145.5|180563.3|180221.3|180455.8|180113.8|32
1733522260000|2024-12-06 21:57:40|180496.5|180154.5|180454.4|180112.4|180581|180239|180422.2|180080.2|37
1733522270000|2024-12-06 21:57:50|180461.2|180119.2|180550.3|180208.3|180550.3|180208.3|180420.7|180078.7|38
1733522280000|2024-12-06 21:58:00|180507.3|180165.3|180546.3|180204.3|180566.7|180224.7|180418.2|180076.2|40
1733522290000|2024-12-06 21:58:10|180574.6|180232.6|180439.9|180097.9|180574.6|180232.6|180429.4|180087.4|39
1733522300000|2024-12-06 21:58:20|180433.1|180091.1|180500.3|180158.3|180563.3|180221.3|180433.1|180091.1|39
1733522310000|2024-12-06 21:58:30|180474.9|180132.9|180467.6|180125.6|180563.6|180221.6|180425.7|180083.7|40
1733522320000|2024-12-06 21:58:40|180568.5|180226.5|180488.7|180146.7|180568.5|180226.5|180408|180066|40
1733522330000|2024-12-06 21:58:50|180536.5|180194.5|180429.8|180087.8|180540.5|180198.5|180404.9|180062.9|40
1733691600000|2024-12-08 21:00:00|180744|180352|180744|180352|180744|180352|180744|180352|1
1733691710000|2024-12-08 21:01:50|180348.5|179951.5|180348.5|179951.5|180348.5|179951.5|180348.5|179951.5|1
1733695450000|2024-12-08 22:04:10|180346|179954|180346|179954|180346|179954|180346|179954|1
1733695510000|2024-12-08 22:05:10|180321|179979|180321|179979|180321|179979|180321|179979|1
1733698810000|2024-12-08 23:00:10|180396|180054|180396|180054|180396|180054|180396|180054|1
1733699150000|2024-12-08 23:05:50|180395|180053|180395|180053|180395|180053|180395|180053|1
1733699160000|2024-12-08 23:06:00|180396.9|180054.9|180458.1|180116.1|180458.1|180116.1|180396.9|180054.9|2
1733699170000|2024-12-08 23:06:10|180398.5|180056.5|180398.5|180056.5|180398.5|180056.5|180398.5|180056.5|1
1733699190000|2024-12-08 23:06:30|180392.2|180050.2|180392.2|180050.2|180392.2|180050.2|180392.2|180050.2|1
1733699200000|2024-12-08 23:06:40|180397.3|180055.3|180397.3|180055.3|180397.3|180055.3|180397.3|180055.3|1
1733699210000|2024-12-08 23:06:50|180396|180054|180391.8|180049.8|180396|180054|180391.8|180049.8|3
1733699220000|2024-12-08 23:07:00|180396|180054|180396|180054|180396|180054|180396|180054|1
1733699230000|2024-12-08 23:07:10|180398|180056|180398|180056|180398|180056|180398|180056|1
1733699250000|2024-12-08 23:07:30|180397|180055|180396|180054|180397|180055|180396|180054|2
1733699260000|2024-12-08 23:07:40|180397.3|180055.3|180397.3|180055.3|180397.3|180055.3|180397.3|180055.3|1
1733699280000|2024-12-08 23:08:00|180391.4|180049.4|180396|180054|180396|180054|180391.4|180049.4|2
1733699300000|2024-12-08 23:08:20|180394|180052|180395|180053|180395|180053|180394|180052|2
1733699320000|2024-12-08 23:08:40|180329.9|179987.9|180329.9|179987.9|180329.9|179987.9|180329.9|179987.9|1
1733699330000|2024-12-08 23:08:50|180395|180053|180395|180053|180395|180053|180395|180053|1
1733699340000|2024-12-08 23:09:00|180392.6|180050.6|180383.5|180041.5|180392.6|180050.6|180383.5|180041.5|3
1733699350000|2024-12-08 23:09:10|180388.7|180046.7|180388.7|180046.7|180388.7|180046.7|180388.7|180046.7|1
1733699380000|2024-12-08 23:09:40|180394|180052|180394|180052|180394|180052|180394|180052|1
1733699400000|2024-12-08 23:10:00|180383.5|180041.5|180383.5|180041.5|180383.5|180041.5|180318.6|179976.6|5
1733699410000|2024-12-08 23:10:10|180318.6|179976.6|180383.5|180041.5|180383.5|180041.5|180318.6|179976.6|2
1733699420000|2024-12-08 23:10:20|180391|180049|180391|180049|180391|180049|180391|180049|1
1733699440000|2024-12-08 23:10:40|180398.5|180056.5|180398.5|180056.5|180398.5|180056.5|180398.5|180056.5|1
1733699450000|2024-12-08 23:10:50|180402.5|180060.5|180325.8|179983.8|180402.5|180060.5|180325.8|179983.8|2
1733699460000|2024-12-08 23:11:00|180383.5|180041.5|180383.5|180041.5|180383.5|180041.5|180383.5|180041.5|1
1733699470000|2024-12-08 23:11:10|180393.1|180051.1|180393.1|180051.1|180393.1|180051.1|180393.1|180051.1|1
1733699490000|2024-12-08 23:11:30|180402.5|180060.5|180402.5|180060.5|180402.5|180060.5|180402.5|180060.5|1
1733699510000|2024-12-08 23:11:50|180393.1|180051.1|180393.1|180051.1|180393.1|180051.1|180393.1|180051.1|1
1733699540000|2024-12-08 23:12:20|180402.5|180060.5|180402.5|180060.5|180402.5|180060.5|180402.5|180060.5|1
1733699560000|2024-12-08 23:12:40|180393.1|180051.1|180393.1|180051.1|180393.1|180051.1|180393.1|180051.1|1
1733699590000|2024-12-08 23:13:10|180402.5|180060.5|180402.5|180060.5|180402.5|180060.5|180402.5|180060.5|1
1733699600000|2024-12-08 23:13:20|180378.5|180036.5|180403|180061|180403|180061|180378.5|180036.5|4
1733699620000|2024-12-08 23:13:40|180393.3|180051.3|180393.3|180051.3|180393.3|180051.3|180393.3|180051.3|1
1733699640000|2024-12-08 23:14:00|180396.3|180054.3|180368.2|180026.2|180396.3|180054.3|180367.9|180025.9|5
1733699650000|2024-12-08 23:14:10|180396.6|180054.6|180337.7|179995.7|180396.6|180054.6|180337.7|179995.7|2
1733699660000|2024-12-08 23:14:20|180338.4|179996.4|180409|180067|180409|180067|180337.7|179995.7|5
1733699670000|2024-12-08 23:14:30|180396.3|180054.3|180396.3|180054.3|180396.3|180054.3|180396.3|180054.3|1
1733699710000|2024-12-08 23:15:10|180409|180067|180409|180067|180409|180067|180409|180067|1
1733699730000|2024-12-08 23:15:30|180396.3|180054.3|180396.3|180054.3|180396.3|180054.3|180396.3|180054.3|1
1733699760000|2024-12-08 23:16:00|180409|180067|180409|180067|180409|180067|180409|180067|1
1733699780000|2024-12-08 23:16:20|180337.7|179995.7|180382.3|180040.3|180396|180054|180337.7|179995.7|9
1733699790000|2024-12-08 23:16:30|180382.2|180040.2|180382|180040|180382.3|180040.3|180382|180040|3
1733699800000|2024-12-08 23:16:40|180382.3|180040.3|180382.3|180040.3|180382.3|180040.3|180382.3|180040.3|1
1733699810000|2024-12-08 23:16:50|180382.1|180040.1|180380.5|180038.5|180382.1|180040.1|180380.5|180038.5|2
1733699820000|2024-12-08 23:17:00|180381|180039|180381|180039|180381|180039|180381|180039|1
1733699830000|2024-12-08 23:17:10|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|1
1733699840000|2024-12-08 23:17:20|180383|180041|180383.2|180041.2|180383.2|180041.2|180383|180041|2
1733699860000|2024-12-08 23:17:40|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|1
1733699870000|2024-12-08 23:17:50|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|1
1733699890000|2024-12-08 23:18:10|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|1
1733699930000|2024-12-08 23:18:50|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|1
1733699950000|2024-12-08 23:19:10|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|1
1733699980000|2024-12-08 23:19:40|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|1
1733700000000|2024-12-08 23:20:00|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|180380.1|180038.1|1
1733700040000|2024-12-08 23:20:40|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|180376.5|180034.5|1
1733700050000|2024-12-08 23:20:50|180398.5|180056.5|180380.5|180038.5|180398.5|180056.5|180380.5|180038.5|2
1733700060000|2024-12-08 23:21:00|180382|180040|180382|180040|180382|180040|180382|180040|1
1733700090000|2024-12-08 23:21:30|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|1
1733700110000|2024-12-08 23:21:50|180382|180040|180382|180040|180382|180040|180382|180040|1
1733700150000|2024-12-08 23:22:30|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|1
1733700170000|2024-12-08 23:22:50|180382|180040|180382|180040|180382|180040|180382|180040|1
1733700200000|2024-12-08 23:23:20|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|1
1733700220000|2024-12-08 23:23:40|180382|180040|180382|180040|180382|180040|180382|180040|1
1733700260000|2024-12-08 23:24:20|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|180380.5|180038.5|1
1733700280000|2024-12-08 23:24:40|180382|180040|180382|180040|180382|180040|180382|180040|1
1733700310000|2024-12-08 23:25:10|180338|179996|180338|179996|180338|179996|180338|179996|1
1733700330000|2024-12-08 23:25:30|180338|179996|180384|180042|180384|180042|180338|179996|3
1733700370000|2024-12-08 23:26:10|180337|179995|180338|179996|180338|179996|180337|179995|2
1733700380000|2024-12-08 23:26:20|180337|179995|180338|179996|180338|179996|180337|179995|2
1733700390000|2024-12-08 23:26:30|180337|179995|180384|180042|180384|180042|180337|179995|3
1733700420000|2024-12-08 23:27:00|180338|179996|180338|179996|180338|179996|180338|179996|1
1733700430000|2024-12-08 23:27:10|180337|179995|180338|179996|180338|179996|180337|179995|2
1733700440000|2024-12-08 23:27:20|180337|179995|180384|180042|180384|180042|180337|179995|3
1733700480000|2024-12-08 23:28:00|180338|179996|180338|179996|180338|179996|180338|179996|4
1733700490000|2024-12-08 23:28:10|180338|179996|180338|179996|180338|179996|180337|179995|4
1733700500000|2024-12-08 23:28:20|180339|179997|180384|180042|180384|180042|180338|179996|3
1733700530000|2024-12-08 23:28:50|180337|179995|180338|179996|180338|179996|180337|179995|2
1733700540000|2024-12-08 23:29:00|180339|179997|180338|179996|180339|179997|180338|179996|4
1733700550000|2024-12-08 23:29:10|180339|179997|180384|180042|180384|180042|180338|179996|3
1733700590000|2024-12-08 23:29:50|180339|179997|180338|179996|180339|179997|180338|179996|2
1733700610000|2024-12-08 23:30:10|180336|179994|180384|180042|180384|180042|180336|179994|3
1733700640000|2024-12-08 23:30:40|180338|179996|180338|179996|180338|179996|180338|179996|1
1733700650000|2024-12-08 23:30:50|180337|179995|180338|179996|180338|179996|180337|179995|2
1733700660000|2024-12-08 23:31:00|180338|179996|180384|180042|180384|180042|180338|179996|3
1733700700000|2024-12-08 23:31:40|180338|179996|180338|179996|180338|179996|180338|179996|2
1733700710000|2024-12-08 23:31:50|180338|179996|180338|179996|180338|179996|180338|179996|2
1733700720000|2024-12-08 23:32:00|180336|179994|180384|180042|180384|180042|180336|179994|3
1733700750000|2024-12-08 23:32:30|180338|179996|180338|179996|180338|179996|180338|179996|1
1733700760000|2024-12-08 23:32:40|180337|179995|180338|179996|180338|179996|180337|179995|2
1733700770000|2024-12-08 23:32:50|180338|179996|180384|180042|180384|180042|180338|179996|3
1733700810000|2024-12-08 23:33:30|180341|179999|180338|179996|180341|179999|180338|179996|2
1733700820000|2024-12-08 23:33:40|180338|179996|180338|179996|180339|179997|180338|179996|4
1733700830000|2024-12-08 23:33:50|180337|179995|180384|180042|180384|180042|180337|179995|3
1733700860000|2024-12-08 23:34:20|180338|179996|180338|179996|180338|179996|180337|179995|3
1733700870000|2024-12-08 23:34:30|180338|179996|180338|179996|180338|179996|180338|179996|2
1733700880000|2024-12-08 23:34:40|180384|180042|180384|180042|180384|180042|180384|180042|1
1733700920000|2024-12-08 23:35:20|180339|179997|180338|179996|180339|179997|180338|179996|4
1733700930000|2024-12-08 23:35:30|180341|179999|180338|179996|180341|179999|180337|179995|6
1733700940000|2024-12-08 23:35:40|180339|179997|180384|180042|180384|180042|180338|179996|3
1733700970000|2024-12-08 23:36:10|180338|179996|180338|179996|180338|179996|180338|179996|1
1733700980000|2024-12-08 23:36:20|180338|179996|180338|179996|180338|179996|180338|179996|4
1733700990000|2024-12-08 23:36:30|180339|179997|180384|180042|180384|180042|180338|179996|5
1733701030000|2024-12-08 23:37:10|180304|179962|180275|180145|180304|180145|180275|179962|2
1733701060000|2024-12-08 23:37:40|180305|179963|180304|179962|180305|179963|180304|179962|2
1733701070000|2024-12-08 23:37:50|180304|179962|180304|179962|180305|179963|180304|179962|4
1733701080000|2024-12-08 23:38:00|180305|179963|180215|180085|180305|180145|180215|179962|5
1733701120000|2024-12-08 23:38:40|180250|179908|180249|179907|180250|179908|180249|179907|4
1733701130000|2024-12-08 23:38:50|180314|179972|180308|179966|180314|179972|180306|179964|6
1733701140000|2024-12-08 23:39:00|180309|179967|180215|180085|180309|180085|180215|179966|3
1733701170000|2024-12-08 23:39:30|180249|179907|180249|179907|180249|179907|180249|179907|2
1733701180000|2024-12-08 23:39:40|180239|179897|180249|179907|180249|179907|180239|179897|4
1733701190000|2024-12-08 23:39:50|180255|179913|180215|180085|180255|180085|180215|179907|5
1733701230000|2024-12-08 23:40:30|180248|179906|180249|179907|180249|179907|180248|179906|8
1733701240000|2024-12-08 23:40:40|180248|179906|180249|179907|180249|179907|180248|179906|4
1733701250000|2024-12-08 23:40:50|180248|179906|180215|180085|180249|180085|180215|179906|3
1733701280000|2024-12-08 23:41:20|180242|179900|180249|179907|180249|179907|180242|179900|2
1733701290000|2024-12-08 23:41:30|180252|179910|180249|179907|180252|179910|180248|179906|4
1733701300000|2024-12-08 23:41:40|180215|180085|180215|180085|180215|180085|180215|180085|1
1733701340000|2024-12-08 23:42:20|180317|179975|180317|179975|180317|179975|180317|179975|3
1733701350000|2024-12-08 23:42:30|180317|179975|180317|179975|180317|179975|180316|179974|6
1733701360000|2024-12-08 23:42:40|180317|179975|180215|180085|180317|180085|180215|179975|3
1733701390000|2024-12-08 23:43:10|180317|179975|180317|179975|180317|179975|180317|179975|2
1733701400000|2024-12-08 23:43:20|180317|179975|180317|179975|180317|179975|180317|179975|4
1733701410000|2024-12-08 23:43:30|180317|179975|180215|180085|180317|180085|180215|179975|7
1733701450000|2024-12-08 23:44:10|180327|179985|180317|179975|180327|179985|180317|179975|5
1733701460000|2024-12-08 23:44:20|180317|179975|180317|179975|180317|179975|180308|179966|3
1733701470000|2024-12-08 23:44:30|180318|179976|180215|180085|180318|180085|180215|179975|5
1733701500000|2024-12-08 23:45:00|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|1
1733701520000|2024-12-08 23:45:20|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|1
1733701560000|2024-12-08 23:46:00|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|1
1733701580000|2024-12-08 23:46:20|180312.8|179996.9|180319.7|179977.7|180319.7|179996.9|180312.8|179977.7|2
1733701590000|2024-12-08 23:46:30|180319.6|179977.6|180312.8|179996.9|180319.7|179996.9|180312.8|179977.6|3
1733701610000|2024-12-08 23:46:50|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|1
1733701630000|2024-12-08 23:47:10|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|1
1733701670000|2024-12-08 23:47:50|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|1
1733701690000|2024-12-08 23:48:10|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|1
1733701710000|2024-12-08 23:48:30|180319.6|179977.6|180319.6|179977.6|180319.6|179977.6|180319.6|179977.6|1
1733701720000|2024-12-08 23:48:40|180319.5|179977.5|180335.5|179993.5|180335.5|179993.5|180316.7|179974.7|5
1733701740000|2024-12-08 23:49:00|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|180312.8|179996.9|1
1733701780000|2024-12-08 23:49:40|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|180335.5|179993.5|1
1733701790000|2024-12-08 23:49:50|180316.8|179974.8|180316.9|179974.9|180316.9|179974.9|180315.8|179973.8|5
1733701800000|2024-12-08 23:50:00|180335.5|179993.5|180312.8|179996.9|180335.5|179996.9|180312.8|179993.5|2
1733701810000|2024-12-08 23:50:10|180319.6|179977.6|180319.7|179977.7|180319.7|179977.7|180319.3|179977.3|3
1733701820000|2024-12-08 23:50:20|180319.6|179977.6|180312.5|179996.9|180319.6|179996.9|180312.5|179977.6|2
1733701830000|2024-12-08 23:50:30|180335|179993|180335|179993|180335|179993|180335|179993|1
1733701850000|2024-12-08 23:50:50|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|1
1733701890000|2024-12-08 23:51:30|180335|179993|180335|179993|180335|179993|180335|179993|1
1733701910000|2024-12-08 23:51:50|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|1
1733701940000|2024-12-08 23:52:20|180335|179993|180335|179993|180335|179993|180335|179993|1
1733701960000|2024-12-08 23:52:40|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|1
1733702000000|2024-12-08 23:53:20|180335|179993|180335|179993|180335|179993|180335|179993|1
1733702020000|2024-12-08 23:53:40|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|180312.5|179996.9|1
1733702050000|2024-12-08 23:54:10|180335|179993|180335|179993|180335|179993|180335|179993|1
1733702070000|2024-12-08 23:54:30|180375.2|180033.2|180340.2|179998.2|180375.2|180033.2|180340.2|179998.2|7
1733702080000|2024-12-08 23:54:40|180352.9|180010.9|180340.2|179998.2|180352.9|180010.9|180340.2|179998.2|5
1733702090000|2024-12-08 23:54:50|180377.9|180035.9|180340.2|179998.2|180377.9|180035.9|180340.2|179998.2|2
1733702100000|2024-12-08 23:55:00|180321.5|179993.5|180321.6|179979.6|180322.7|179994.5|180320.5|179979.6|6
1733702110000|2024-12-08 23:55:10|180327.2|179985.2|180312.7|179970.7|180369.5|180027.5|180312.7|179970.7|10
1733702120000|2024-12-08 23:55:20|180319.6|179977.6|180312.7|179970.7|180372|180030|180312.7|179970.7|6
1733702130000|2024-12-08 23:55:30|180367.5|180025.5|180401.2|180059.2|180401.2|180059.2|180340.2|179998.2|7
1733702140000|2024-12-08 23:55:40|180402.2|180060.2|180401.2|180059.2|180402.2|180060.2|180401.2|180059.2|4
1733702150000|2024-12-08 23:55:50|180403.4|180061.4|180347.2|180087.7|180403.4|180087.7|180347.2|180059.2|6
1733702160000|2024-12-08 23:56:00|180346.9|180059.2|180408.5|180066.5|180427.3|180085.3|180345.9|180059.2|8
1733702170000|2024-12-08 23:56:10|180410.6|180068.6|180408.5|180066.5|180412.6|180070.6|180408.5|180066.5|6
1733702180000|2024-12-08 23:56:20|180409.1|180067.1|180363.4|180068.2|180409.1|180068.2|180363.4|180066.5|3
1733702190000|2024-12-08 23:56:30|180362.1|180069.6|180361.6|180057.8|180401.7|180069.9|180361.6|180057.7|8
1733702200000|2024-12-08 23:56:40|180359.9|180059.1|180342.5|180088.2|180359.9|180088.2|180342.5|180059.1|3
1733702210000|2024-12-08 23:56:50||180121.8||180121.8||180121.8||180121.8|1
1733702220000|2024-12-08 23:57:00|180397|180055|180391.2|180049.2|180397|180055|180391.2|180049.2|4
1733702240000|2024-12-08 23:57:20|180270|180140|180270|180140|180270|180140|180270|180140|1
1733702250000|2024-12-08 23:57:30|180342.1|180121.8|180342.1|180121.8|180342.1|180121.8|180342.1|180121.8|1
1733702260000|2024-12-08 23:57:40|180270|180140|180270|180140|180270|180140|180270|180140|1
1733702270000|2024-12-08 23:57:50|180288.2|180004.7|180288.2|180004.5|180288.2|180004.7|180288.2|180004.5|2
1733702280000|2024-12-08 23:58:00||180004||180003.8||180004||180003.8|3
1733702290000|2024-12-08 23:58:10|180270|180003.4|180270|180140|180270|180140|180270|180003.1|4
1733702300000|2024-12-08 23:58:20|180326.8|180088.2|180326.8|180088.2|180326.8|180088.2|180326.8|180088.2|1
1733702330000|2024-12-08 23:58:50|180391.2|180049.2|180406.5|180064.5|180406.5|180064.5|180391.2|180049.2|2
1733702350000|2024-12-08 23:59:10|180270|180140|180270|180140|180270|180140|180270|180140|1
1733702360000|2024-12-08 23:59:20|180342.1|180121.8|180342.1|180121.8|180342.1|180121.8|180342.1|180121.8|1
1733702380000|2024-12-08 23:59:40|180450||180450||180450||180450||1
1733702400000|2024-12-09 00:00:00|180447|180109.7|180423.9|180081.9|180447|180109.7|180412.5|180070.5|8
1733702410000|2024-12-09 00:00:10|180432.4|180090.4|180397.2|180107|180432.4|180114|180397.2|180090.4|5
1733702420000|2024-12-09 00:00:20|180395.3|180108.8|180395.1|180112.4|180395.3|180112.4|180395.1|180108.8|4
1733702430000|2024-12-09 00:00:30|180393.9|180113.6|180381.3|180114.2|180403.7|180146.7|180351.9|180113.6|9
1733702440000|2024-12-09 00:00:40|180368.8|180101.7|180353.5|180114.5|180368.8|180119.7|180348.4|180101.7|5
1733702450000|2024-12-09 00:00:50|180355.2|180112.8|180355.2|180112.8|180355.5|180112.8|180355.2|180112.6|6
1733702460000|2024-12-09 00:01:00|180354.6|180113.4|180354.1|180113.9|180354.6|180113.9|180354.1|180113.4|6
1733702470000|2024-12-09 00:01:10|180350.6|180112.8|180410.7|180068.7|180411.1|180112.8|180350.6|180068.7|5
1733702480000|2024-12-09 00:01:20|180411.6|180069.6|180412.3|180070.3|180412.3|180070.3|180411.6|180069.6|2
1733702490000|2024-12-09 00:01:30|180417.9|180075.9|180352.8|180118.7|180417.9|180118.7|180352.8|180064|5
1733702500000|2024-12-09 00:01:40|180352|180119.6|180351.1|180120.5|180352|180153.3|180283.3|180119.6|5
1733702510000|2024-12-09 00:01:50|180350.7|180120.8|180350.5|180121.1|180350.7|180121.1|180350.5|180120.8|6
1733702520000|2024-12-09 00:02:00|180350.1|180121.5|180343.9|180127.5|180350.1|180127.5|180343.9|180121.5|4
1733702530000|2024-12-09 00:02:10|180397.8|180081.3|180410.5|180068.5|180411|180081.3|180397.7|180065.9|6
1733702540000|2024-12-09 00:02:20|180405|180063|180340.6|180115.7|180405|180115.7|180337.2|180062.4|8
1733702550000|2024-12-09 00:02:30|180342.6|180113.7|180342.5|180113.8|180342.6|180113.8|180342.5|180113.7|4
1733702560000|2024-12-09 00:02:40|180318.2|180112|180339.1|180117.2|180342|180117.2|180318.2|180112|6
1733702570000|2024-12-09 00:02:50|180386.8|180076.1|180386.7|180076.2|180386.8|180076.2|180386.7|180076.1|3
1733702580000|2024-12-09 00:03:00|180388.3|180074|180370.2|180099|180388.3|180099.1|180370.2|180074|6
1733702590000|2024-12-09 00:03:10|180343.3|180101.8|180343.6|180123.6|180343.6|180123.9|180343.3|180101.8|6
1733702600000|2024-12-09 00:03:20|180344|180123.2|180344.1|180123.1|180344.1|180123.2|180344|180123.1|4
1733702610000|2024-12-09 00:03:30|180344.3|180122.9|180338|180124|180344.3|180124|180337.9|180122.9|4
1733702620000|2024-12-09 00:03:40|180386.5|180072.3|180392.5|180071.1|180392.5|180072.3|180386.5|180071.1|6
1733702630000|2024-12-09 00:03:50|180392.6|180072.5|180390.4|180073.2|180392.6|180073.2|180390.4|180072.5|5
1733702640000|2024-12-09 00:04:00|180389.7|180073.9|180338.2|180122.5|180389.7|180122.5|180338.2|180073.9|5
1733702650000|2024-12-09 00:04:10|180338|180122.8|180338.2|180122.7|180338.2|180122.8|180338|180122.7|4
1733702660000|2024-12-09 00:04:20|180336.3|180124.5|180336.6|180124.3|180336.6|180124.5|180336.3|180124.3|4
1733702670000|2024-12-09 00:04:30|180336.8|180124.1|180381.7|180081.7|180381.8|180124.8|180335.8|180081.7|6
1733702680000|2024-12-09 00:04:40|180382.9|180080.5|180338.7|180116.7|180382.9|180116.7|180327.3|180080.4|6
1733702690000|2024-12-09 00:04:50|180334.8|180116.8|180338.7|180116.8|180338.7|180116.8|180334.8|180115.8|3
1733702700000|2024-12-09 00:05:00|180338.8|180117|180334.4|180100.1|180344.1|180122.3|180334.4|180100.1|6
1733702710000|2024-12-09 00:05:10|180335.1|180099.3|180333.5|180100.8|180335.3|180100.8|180333.5|180099.1|5
1733702720000|2024-12-09 00:05:20|180334.3|180100.1|180342|180110.5|180342|180110.5|180334.3|180095.4|4
1733702730000|2024-12-09 00:05:30|180343.3|180112.6|180348.2|180118.1|180348.4|180167.2|180297.2|180112.6|8
1733702740000|2024-12-09 00:05:40|180345.8|180120.6|180347.7|180118.7|180347.7|180120.6|180345.8|180118.7|4
1733702750000|2024-12-09 00:05:50|180347.5|180118.9|180347.4|180119|180347.5|180119|180347.4|180118.9|4
1733702760000|2024-12-09 00:06:00|180345|180121.4|180370|180101.2|180370.1|180121.4|180345|180101|6
1733702770000|2024-12-09 00:06:10|180402|180062.9|180385.8|180077.7|180402|180077.7|180385.8|180062.9|6
1733702780000|2024-12-09 00:06:20|180385.7|180077.8|180341.7|180118.9|180399.7|180118.9|180341.7|180063.8|5
1733702790000|2024-12-09 00:06:30|180341.5|180119|180332.8|180110.3|180341.5|180119|180332.8|180110.3|3
1733702800000|2024-12-09 00:06:40|180341.3|180114.6|180339.7|180115.9|180341.3|180118.2|180337.1|180114.6|5
1733702810000|2024-12-09 00:06:50|180339.5|180116.1|180317.7|180114.8|180339.5|180116.1|180317.7|180114.8|3
1733702820000|2024-12-09 00:07:00|180283.2|180153.2|180317.7|180115.1|180332.1|180153.2|180283.2|180115|5
1733702830000|2024-12-09 00:07:10|180354|180105|180354|180076.1|180354|180106.3|180354|180076.1|5
1733702840000|2024-12-09 00:07:20|180369.3|180092.7|180377.4|180076.1|180377.4|180092.7|180369.3|180075.6|5
1733702850000|2024-12-09 00:07:30|180281.8|180077.1|180329.4|180128.5|180329.4|180154.8|180281.8|180077.1|5
1733702860000|2024-12-09 00:07:40|180329.8|180128.2|180330|180127.9|180330|180128.2|180329.8|180127.9|6
1733702870000|2024-12-09 00:07:50|180330.1|180127.8|180329.9|180128|180330.1|180128|180329.9|180127.8|6
1733702880000|2024-12-09 00:08:00|180330.2|180127.7|180369.2|180092.8|180369.2|180127.7|180330.2|180092.8|8
1733702890000|2024-12-09 00:08:10|180315.5|180112.5|180315.5|180112.1|180315.6|180112.5|180315.5|180112|4
1733702900000|2024-12-09 00:08:20|180315.3|180112.3|180324.9|180114.5|180324.9|180114.5|180315.2|180112.3|5
1733702910000|2024-12-09 00:08:30|180324.8|180114.6|180324.8|180114.7|180324.8|180114.7|180324.8|180114.6|3
1733702920000|2024-12-09 00:08:40|180358.5|180111.7|180358.4|180111.8|180358.5|180111.8|180358.4|180111.7|3
1733702930000|2024-12-09 00:08:50|180358.3|180111.9|180358.3|180111.9|180358.3|180111.9|180358.3|180111.9|2
1733702940000|2024-12-09 00:09:00|180366.9|180093.7|180329.3|180119.8|180366.9|180119.8|180329.3|180093.7|8
1733702950000|2024-12-09 00:09:10|180329.1|180119.9|180329.1|180119.9|180329.1|180119.9|180329.1|180119.9|2
1733702960000|2024-12-09 00:09:20|180329|180120|180328.9|180120.2|180329|180120.2|180328.9|180120|3
1733702970000|2024-12-09 00:09:30|180328.1|180120.9|180362.3|180097.8|180362.4|180155.2|180285.1|180097.8|6
1733702980000|2024-12-09 00:09:40|180364.5|180095.7|180364.1|180096|180364.5|180096|180364.1|180095.7|4
1733702990000|2024-12-09 00:09:50|180364|180096.1|180364|180096.2|180364|180096.2|180364|180096.1|3
1733703000000|2024-12-09 00:10:00|180319.3|180096.3|180319.3|180119.2|180319.3|180119.2|180319.3|180096.3|2
1733703010000|2024-12-09 00:10:10|180284.7|180154.7|180284.3|180154.3|180284.7|180154.7|180284|180154|4
1733703030000|2024-12-09 00:10:30|180361.9|180098.4|180361.6|180098.7|180361.9|180098.7|180361.6|180098.4|4
1733703040000|2024-12-09 00:10:40|180361.5|180098.8|180356.4|180113.7|180361.5|180113.7|180356.4|180098.8|6
1733703050000|2024-12-09 00:10:50|180356.6|180113.5|180328|180120.8|180356.6|180120.8|180328|180113.5|3
1733703060000|2024-12-09 00:11:00|180327.8|180121.1|180327.5|180121.3|180327.8|180121.3|180327.5|180121.1|3
1733703080000|2024-12-09 00:11:20|180359.7|180101.1|180359|180101.1|180359.7|180101.1|180359|180101.1|2
1733703090000|2024-12-09 00:11:30|180358.9|180101.2|180358.9|180101.2|180358.9|180101.2|180358.9|180101.2|2
1733703100000|2024-12-09 00:11:40|180358.4|180101.8|180358.6|180101.3|180358.6|180101.8|180358.3|180101.3|6
1733703110000|2024-12-09 00:11:50|180358.9|180154.3|180284.3|180154.3|180358.9|180154.3|180284.3|180154.3|2
1733703120000|2024-12-09 00:12:00|180284.2|180154.2|180284.3|180154.3|180284.3|180154.3|180284.2|180154.2|2
1733703140000|2024-12-09 00:12:20|180284.2|180154.2|180266|180136|180359.7|180154.3|180264.7|180101.4|7
1733703150000|2024-12-09 00:12:30|180265.9|180135.9|180265.9|180135.9|180266|180136|180265.9|180135.9|3
1733703160000|2024-12-09 00:12:40|180255.5|180125.5|180251.7|180121.7|180255.6|180125.6|180243.1|180113.1|6
1733703170000|2024-12-09 00:12:50|180252|180122|180251.7|180121.7|180252.8|180122.8|180251.7|180121.7|4
1733703180000|2024-12-09 00:13:00|180255|180125|180255|180125|180255.1|180125.1|180254.9|180124.9|4
1733703190000|2024-12-09 00:13:10|180254.9|180124.9|180307.7|180089.2|180307.7|180124.9|180254.9|180089.2|2
1733703200000|2024-12-09 00:13:20|180311.7|180085.1|180308.4|180088.4|180311.7|180088.4|180308.4|180085.1|6
1733703210000|2024-12-09 00:13:30|180300.7|180096.1|180254.1|180124.1|180300.7|180124.1|180254.1|180096.1|3
1733703220000|2024-12-09 00:13:40|180254.4|180124.4|180254.3|180124.3|180254.4|180124.4|180251|180121|8
1733703230000|2024-12-09 00:13:50|180254.8|180124.8|180254.5|180124.5|180254.8|180124.8|180254.5|180124.5|2
1733703240000|2024-12-09 00:14:00|180254.6|180124.6|180254.9|180124.9|180255|180125|180254.6|180124.6|4
1733703250000|2024-12-09 00:14:10|180265|180135|180258.5|180128.5|180265|180135|180258.5|180128.5|2
1733703260000|2024-12-09 00:14:20|180258.6|180128.6|180263.2|180133.2|180266|180136|180258.6|180128.6|5
1733703270000|2024-12-09 00:14:30|180265.6|180135.6|180265.9|180135.9|180265.9|180135.9|180265.6|180135.6|2
1733703280000|2024-12-09 00:14:40|180266|180136|180265.9|180135.9|180266|180136|180265.9|180135.9|2
1733703290000|2024-12-09 00:14:50|180271.3|180141.3|180271.3|180141.3|180271.3|180141.3|180271.2|180141.2|3
1733703300000|2024-12-09 00:15:00|180301.1|180098.9|180301.1|180098.9|180301.1|180098.9|180301.1|180098.9|1
1733703310000|2024-12-09 00:15:10|180313.2|180086.8|180262.7|180132.7|180313.2|180132.8|180262.5|180086.8|4
1733703320000|2024-12-09 00:15:20|180262.2|180132.2|180262.7|180132.7|180262.8|180132.8|180262.2|180132.2|4
1733703330000|2024-12-09 00:15:30|180262.4|180132.4|180262.8|180132.8|180262.8|180132.8|180262.4|180132.4|4
1733703340000|2024-12-09 00:15:40|180262.5|180132.5|180328.9|180069.2|180328.9|180132.7|180262.5|180069.2|5
1733703350000|2024-12-09 00:15:50|180330.8|180068.6|180331.4|180068.6|180331.4|180068.6|180330.8|180068.6|2
1733703360000|2024-12-09 00:16:00|180333.3|180066.7|180262.8|180132.8|180333.7|180132.8|180262.8|180066.3|5
1733703370000|2024-12-09 00:16:10|180262.1|180132.1|180252|180122|180262.1|180132.1|180252|180122|4
1733703380000|2024-12-09 00:16:20|180252.4|180122.4|180252|180122|180252.4|180122.4|180252|180122|6
1733703390000|2024-12-09 00:16:30|180252.1|180122.1|180252|180122|180252.2|180122.2|180252|180122|4
1733703400000|2024-12-09 00:16:40|180252.5|180122.5|180318|180082|180319.6|180122.5|180252|180080.7|8
1733703410000|2024-12-09 00:16:50|180317.7|180082.3|180259.6|180129.6|180317.7|180129.6|180259.6|180082.3|3
1733703420000|2024-12-09 00:17:00|180259.7|180129.7|180259.6|180129.6|180259.7|180129.7|180259.6|180129.6|2
1733703430000|2024-12-09 00:17:10|180259.7|180129.7|180259.6|180129.6|180259.7|180129.7|180259.6|180129.6|2
1733703440000|2024-12-09 00:17:20|180259.9|180129.9|180312.2|180087.8|180315.2|180129.9|180259.6|180084.8|7
1733703450000|2024-12-09 00:17:30|180312|180088|180311.8|180088.2|180312|180088.2|180311.8|180088|4
1733703460000|2024-12-09 00:17:40|180310.3|180089.7|180258|180128|180310.3|180128.1|180258|180089.7|7
1733703470000|2024-12-09 00:17:50|180255.3|180125.3|180264.1|180134.1|180264.1|180134.1|180255.3|180125.3|2
1733703480000|2024-12-09 00:18:00|180265.9|180135.9|180245.5|180115.5|180265.9|180135.9|180245.5|180115.5|4
1733703490000|2024-12-09 00:18:10|180244.8|180114.8|180263.3|180133.3|180263.3|180133.3|180244.6|180114.6|6
1733703500000|2024-12-09 00:18:20|180262.6|180132.6|180263.3|180133.3|180263.5|180133.5|180262.6|180132.6|4
1733703510000|2024-12-09 00:18:30|180263.6|180133.6|180263.6|180133.6|180267.3|180137.3|180263.6|180133.6|3
1733703520000|2024-12-09 00:18:40|180261.6|180131.6|180243.3|180113.3|180263.3|180133.3|180243|180113|8
1733703530000|2024-12-09 00:18:50|180246.1|180116.1|180253.7|180123.7|180253.8|180123.8|180246.1|180116.1|3
1733703540000|2024-12-09 00:19:00|180252|180122|180242.5|180112.5|180252|180122|180242.5|180112.5|5
1733703550000|2024-12-09 00:19:10|180265|180135|180265|180135|180265|180135|180264.9|180134.9|3
1733703560000|2024-12-09 00:19:20|180297.7|180089.5|180297.7|180091.8|180297.7|180091.8|180297.7|180089.5|3
1733703570000|2024-12-09 00:19:30|180249.6|180091.5|180262|180132|180262|180132|180249.6|180091.5|7
1733703580000|2024-12-09 00:19:40|180256.8|180126.8|180249.4|180119.4|180256.8|180126.8|180249.2|180119.2|4
1733703590000|2024-12-09 00:19:50|180251.1|180121.1|180256.4|180126.4|180256.4|180126.4|180251.1|180121.1|4
1733703600000|2024-12-09 00:20:00|180254.7|180124.7|180251.1|180121.1|180254.7|180124.7|180241|180111|8
1733703610000|2024-12-09 00:20:10|180251.4|180121.4|180251.2|180121.2|180258.4|180128.4|180251.2|180121.2|4
1733703620000|2024-12-09 00:20:20|180251.4|180121.4|180258.1|180128.1|180259.4|180129.4|180251.4|180121.4|6
1733703630000|2024-12-09 00:20:30|180257.4|180127.4|180262.4|180132.4|180262.4|180132.4|180257.4|180127.4|3
1733703640000|2024-12-09 00:20:40|180263.3|180133.3|180265|180135|180265|180135|180263.3|180133.3|2
1733703650000|2024-12-09 00:20:50|180257.9|180127.9|180251|180121|180257.9|180127.9|180251|180121|2
1733703660000|2024-12-09 00:21:00|180251.1|180121.1|180251.7|180121.7|180251.7|180121.7|180251.1|180121.1|2
1733703670000|2024-12-09 00:21:10|180252.6|180122.6|180252.6|180122.6|180252.6|180122.6|180252.6|180122.6|1
1733703680000|2024-12-09 00:21:20|180252.8|180122.8|180252.8|180122.8|180252.8|180122.8|180252.8|180122.8|1
1733703690000|2024-12-09 00:21:30|180250.2|180120.2|180265|180135|180265|180135|180250.2|180120.2|4
1733703700000|2024-12-09 00:21:40|180265.4|180135.4|180267.4|180137.4|180292.8|180140.8|180265|180088|6
1733703710000|2024-12-09 00:21:50|180258.7|180128.7|180259|180129|180259|180129|180257.9|180127.9|3
1733703720000|2024-12-09 00:22:00|180259.1|180129.1|180258.7|180128.7|180259.9|180129.9|180258.7|180128.7|5
1733703730000|2024-12-09 00:22:10|180258.6|180128.6|180258.3|180128.3|180258.7|180128.7|180258.3|180128.3|3
1733703740000|2024-12-09 00:22:20|180258.2|180128.2|180265|180135|180265|180135|180258.2|180128.2|6
1733703750000|2024-12-09 00:22:30|180264.9|180134.9|180265|180135|180265|180135|180264.5|180134.5|4
1733703760000|2024-12-09 00:22:40|180264.3|180134.3|180253.4|180123.4|180264.3|180134.3|180253.4|180123.4|3
1733703770000|2024-12-09 00:22:50|180253.2|180123.2|180253.2|180123.2|180253.2|180123.2|180253.2|180123.2|1
1733703780000|2024-12-09 00:23:00|180253|180123|180253|180123|180253|180123|180253|180123|1
1733703790000|2024-12-09 00:23:10|180252.8|180122.8|180252.8|180122.8|180252.8|180122.8|180252.8|180122.8|1
1733703800000|2024-12-09 00:23:20|180246.1|180116.1|180269|180139|180271.5|180141.5|180246.1|180116.1|4
1733703810000|2024-12-09 00:23:30|180271.9|180141.9|180271.6|180141.6|180271.9|180141.9|180271.4|180141.4|4
1733703820000|2024-12-09 00:23:40|180271.7|180141.7|180260|180130|180271.8|180141.8|180260|180130|6
1733703830000|2024-12-09 00:23:50|180260.1|180130.1|180253.3|180123.3|180260.1|180130.1|180253.2|180123.2|3
1733703850000|2024-12-09 00:24:10|180246.8|180116.8|180246.8|180116.8|180246.8|180116.8|180246.8|180116.8|1
1733703860000|2024-12-09 00:24:20|180246.6|180116.6|180246.5|180116.5|180247.4|180117.4|180246.5|180116.5|3
1733703870000|2024-12-09 00:24:30|180245.8|180115.8|180252.4|180122.4|180252.4|180122.4|180245.8|180115.8|3
1733703890000|2024-12-09 00:24:50|180252.5|180122.5|180252.5|180122.5|180252.5|180122.5|180252.5|180122.5|1
1733703900000|2024-12-09 00:25:00|180252.6|180122.6|180252.6|180122.6|180252.6|180122.6|180252.6|180122.6|1
1733703910000|2024-12-09 00:25:10|180271.1|180141.1|180270.9|180140.9|180271.2|180141.2|180270.9|180140.9|5
1733703930000|2024-12-09 00:25:30|180270.8|180140.8|180259.9|180129.9|180270.9|180140.9|180259.9|180129.9|3
1733703940000|2024-12-09 00:25:40|180253.3|180123.3|180253.3|180123.3|180253.3|180123.3|180253.3|180123.3|1
1733703960000|2024-12-09 00:26:00|180247.1|180117.1|180247.1|180117.1|180247.1|180117.1|180247.1|180117.1|1
1733703980000|2024-12-09 00:26:20|180247|180117|180253.2|180123.2|180253.2|180123.2|180247|180117|2
1733704000000|2024-12-09 00:26:40|180252.2|180122.2|180263.7|180133.7|180263.7|180133.7|180252.2|180122.2|3
1733704010000|2024-12-09 00:26:50|180267.1|180137.1|180273.5|180143.5|180273.5|180143.5|180260.2|180130.2|4
1733704020000|2024-12-09 00:27:00|180274.8|180144.8|180274.7|180144.7|180275|180145|180274.7|180144.7|3
1733704040000|2024-12-09 00:27:20|180263.4|180133.4|180266.7|180136.7|180266.9|180136.9|180245.1|180115.1|6
1733704050000|2024-12-09 00:27:30|180261.8|180131.8|180269.4|180139.4|180269.4|180139.4|180255.4|180125.4|6
1733704060000|2024-12-09 00:27:40|180269.6|180139.6|180269.5|180139.5|180269.6|180139.6|180269.5|180139.5|2
1733704070000|2024-12-09 00:27:50|180320|180111.5|180320|180111.5|180320|180111.5|180320|180111.5|1
1733704090000|2024-12-09 00:28:10|180310|180103|180310|180103|180310|180103|180310|180103|1
1733704100000|2024-12-09 00:28:20|180269.1|180139.1|180269.3|180139.3|180269.3|180139.3|180269.1|180139.1|2
1733704120000|2024-12-09 00:28:40|180269|180139|180269.1|180139.1|180269.6|180139.6|180269|180139|6
1733704130000|2024-12-09 00:28:50|180309|180104|180309|180104|180309|180104|180309|180104|1
1733704140000|2024-12-09 00:29:00|180275|180103|180275|180145|180275|180145|180275|180103|2
1733704150000|2024-12-09 00:29:10|180265.7|180135.7|180265.7|180135.7|180265.7|180135.7|180265.7|180135.7|1
1733704160000|2024-12-09 00:29:20|180265.8|180135.8|180265.8|180135.8|180265.8|180135.8|180265.8|180135.8|1
1733704170000|2024-12-09 00:29:30|180261.5|180131.5|180261.5|180131.5|180261.5|180131.5|180261.5|180131.5|1
1733704180000|2024-12-09 00:29:40|180265.6|180135.6|180274.9|180144.9|180274.9|180144.9|180265.6|180135.6|4
1733704190000|2024-12-09 00:29:50|180275|180145|180274.7|180144.7|180275|180145|180274.7|180144.7|2
1733704200000|2024-12-09 00:30:00|180265.2|180135.2|180265.6|180135.6|180265.6|180135.6|180265.2|180135.2|3
1733704210000|2024-12-09 00:30:10|180261.6|180131.6|180262.1|180132.1|180262.4|180132.4|180261.6|180131.6|5
1733704220000|2024-12-09 00:30:20|180262.2|180132.2|180275.5|180145.5|180275.5|180145.5|180262.2|180132.2|3
1733704240000|2024-12-09 00:30:40|180275.3|180145.3|180275.3|180145.3|180275.3|180145.3|180275.3|180145.3|1
1733704250000|2024-12-09 00:30:50|180321.5|180114|180314|180114|180321.5|180114|180314|180114|2
1733704260000|2024-12-09 00:31:00|180321.5||180321.5||180321.5||180321.5||1
1733704270000|2024-12-09 00:31:10|180314|180107|180272.2|180142.2|180314|180142.2|180272.2|180107|2
1733704310000|2024-12-09 00:31:50|180314|180107|180314|180107|180314|180107|180314|180107|1
1733704330000|2024-12-09 00:32:10|180271.5|180141.5|180271.5|180141.5|180271.5|180141.5|180271.5|180141.5|1
1733704350000|2024-12-09 00:32:30|180271|180141|180270.9|180140.9|180271|180141|180270.9|180140.9|2
1733704360000|2024-12-09 00:32:40|180310|180107|180309|180107|180310|180107|180309|180107|2
1733704380000|2024-12-09 00:33:00|180271|180141|180271|180141|180271|180141|180271|180141|1
1733704420000|2024-12-09 00:33:40|180309|180107|180310|180107|180310|180107|180309|180107|2
1733704440000|2024-12-09 00:34:00|180270.5|180140.5|180270.5|180140.5|180270.5|180140.5|180270.5|180140.5|1
1733704460000|2024-12-09 00:34:20|180270.4|180140.4|180270.4|180140.4|180270.4|180140.4|180270.4|180140.4|1
1733704470000|2024-12-09 00:34:30|180309|180107|180309|180107|180309|180107|180309|180107|1
1733704480000|2024-12-09 00:34:40|180311||180311||180311||180311||1
1733704490000|2024-12-09 00:34:50|180310|180138.1|180268.1|180138.1|180310|180138.1|180268.1|180138.1|2
1733704530000|2024-12-09 00:35:30|180310|180107|180310|180107|180310|180107|180310|180107|1
1733704540000|2024-12-09 00:35:40|180309||180309||180309||180309||1
1733704550000|2024-12-09 00:35:50|180270.5|180140.5|180270.5|180140.5|180270.5|180140.5|180270.5|180140.5|1
1733704580000|2024-12-09 00:36:20|180309|180107|180309|180107|180309|180107|180309|180107|1
1733704600000|2024-12-09 00:36:40|180270.4|180140.4|180270.4|180140.4|180270.4|180140.4|180270.4|180140.4|1
1733704610000|2024-12-09 00:36:50|180270.5|180140.5|180270.5|180140.5|180270.5|180140.5|180270.5|180140.5|1
1733704640000|2024-12-09 00:37:20|180310|180107|180310|180107|180310|180107|180310|180107|1
1733704660000|2024-12-09 00:37:40|180271.7|180141.7|180271.7|180141.7|180271.7|180141.7|180271.7|180141.7|1
1733704680000|2024-12-09 00:38:00|180285.3|180155.3|180330.9|180200.9|180368.5|180207.4|180285.3|180151.2|8
1733704690000|2024-12-09 00:38:10|180330.8|180200.8|180364.4|180159.4|180364.4|180223.2|180330.8|180159.4|3
1733704700000|2024-12-09 00:38:20|180333.4|180203.4|180324.5|180194.5|180333.4|180203.4|180324.2|180194.2|4
1733704710000|2024-12-09 00:38:30|180318.6|180188.6|180325.3|180195.3|180405|180197.2|180259.3|180169.3|12
1733704720000|2024-12-09 00:38:40|180323.8|180193.8|180336.7|180206.7|180336.7|180206.7|180323.8|180193.8|7
1733704730000|2024-12-09 00:38:50|180336.9|180206.9|180336.2|180206.2|180336.9|180206.9|180336.2|180206.2|4
1733704740000|2024-12-09 00:39:00|180326|180196|180391|180156.7|180391|180205|180326|180156.7|8
1733704750000|2024-12-09 00:39:10|180390|180156.6|180393.9|180155.9|180394.6|180158.5|180390|180146.5|5
1733704760000|2024-12-09 00:39:20|180391.4|180158.4|180390.7|180161|180391.4|180161|180390.7|180158.4|3
1733704770000|2024-12-09 00:39:30|180394.4|180157.4|180335|180205|180394.4|180205|180334.8|180157.4|4
1733704790000|2024-12-09 00:39:50|180334.7|180204.7|180335|180205|180335|180205|180333.5|180203.5|3
1733704800000|2024-12-09 00:40:00|180355.6|180225.6|180334.9|180204.9|180355.6|180225.6|180325.8|180195.8|5
1733704810000|2024-12-09 00:40:10|180335.2|180205.2|180326.2|180196.2|180335.2|180205.2|180326.2|180196.2|2
1733704820000|2024-12-09 00:40:20|180335.7|180205.7|180335.7|180205.7|180335.7|180205.7|180335.7|180205.7|1
1733704830000|2024-12-09 00:40:30|180392|180171|180392|180172|180393|180172|180392|180163|3
1733704850000|2024-12-09 00:40:50|180395.6|180171|180331|180201|180395.6|180202.1|180330.7|180150.1|8
1733704860000|2024-12-09 00:41:00|180331.1|180201.1|180337|180207|180337|180207|180331.1|180201.1|8
1733704870000|2024-12-09 00:41:10|180336.9|180206.9|180336.5|180206.5|180337|180207|180336.5|180206.5|5
1733704880000|2024-12-09 00:41:20|180331.2|180201.2|180393.1|180153.9|180393.1|180201.3|180331.2|180153.9|3
1733704890000|2024-12-09 00:41:30|180392.8|180154.2|180389|180169|180392.8|180169|180389|180154.2|3
1733704900000|2024-12-09 00:41:40|180388|180170|180388|180170|180388|180170|180388|180170|1
1733704910000|2024-12-09 00:41:50|180334|180204|180333.9|180203.9|180334|180204|180333.9|180203.9|2
1733704920000|2024-12-09 00:42:00|180332.3|180202.3|180332.3|180202.3|180332.3|180202.3|180332.2|180202.2|3
1733704930000|2024-12-09 00:42:10|180331.7|180201.7|180332.4|180202.4|180332.4|180202.4|180331.7|180201.7|2
1733704940000|2024-12-09 00:42:20|180331.9|180201.9|180391.8|180155.2|180391.8|180201.9|180326.2|180155.2|5
1733704950000|2024-12-09 00:42:30|180392|180170|180394|180170|180394|180170|180392|180170|2
1733704960000|2024-12-09 00:42:40|180334.4|180204.4|180334.4|180204.4|180334.4|180204.4|180334.4|180204.4|1
1733704980000|2024-12-09 00:43:00|180334.9|180204.9|180334.1|180204.1|180334.9|180204.9|180334.1|180204.1|2
1733704990000|2024-12-09 00:43:10|180395|180166|180395|180166|180395|180166|180395|180166|1
1733705020000|2024-12-09 00:43:40|180335|180205|180335|180205|180335|180205|180335|180205|1
1733705040000|2024-12-09 00:44:00|180335.3|180205.3|180335.5|180205.5|180335.5|180205.5|180335.3|180205.3|2
1733705050000|2024-12-09 00:44:10|180389|180175|180387|180167|180389|180175|180387|180167|3
1733705070000|2024-12-09 00:44:30|180333.9|180203.9|180333.9|180203.9|180333.9|180203.9|180333.9|180203.9|1
1733705080000|2024-12-09 00:44:40|180334.1|180204.1|180334.1|180204.1|180334.1|180204.1|180334.1|180204.1|1
1733705090000|2024-12-09 00:44:50|180335.6|180205.6|180335.9|180205.9|180335.9|180205.9|180335.6|180205.6|2
1733705100000|2024-12-09 00:45:00|180333.9|180203.9|180396|180157|180396|180203.9|180333.9|180157|2
1733705110000|2024-12-09 00:45:10|180395.3|180159.7|180395.3|180159.7|180395.3|180159.7|180395.3|180159.7|1
1733705130000|2024-12-09 00:45:30|180338.6|180208.6|180338.6|180208.6|180338.6|180208.6|180338.6|180208.6|1
1733705160000|2024-12-09 00:46:00|180391|180179|180391|180179|180391|180179|180391|180179|1
1733705180000|2024-12-09 00:46:20|180330.6|180160|180345.5|180215.5|180345.5|180215.5|180330.6|180160|4
1733705190000|2024-12-09 00:46:30|180339.5|180209.5|180339.5|180209.5|180339.5|180209.5|180339.5|180209.5|1
1733705220000|2024-12-09 00:47:00|180391|180179|180391|180179|180391|180179|180391|180179|1
1733705240000|2024-12-09 00:47:20|180338.6|180208.6|180333.4|180203.4|180343.3|180213.3|180318.5|180188.5|11
1733705250000|2024-12-09 00:47:30|180333.6|180203.6|180343.5|180213.5|180343.5|180213.5|180332.5|180202.5|10
1733705260000|2024-12-09 00:47:40|180343.3|180213.3|180338.6|180208.6|180343.5|180213.5|180338.6|180208.6|6
1733705270000|2024-12-09 00:47:50|180338.4|180208.4|180338.4|180208.4|180338.6|180208.6|180338.4|180208.4|3
1733705280000|2024-12-09 00:48:00|180338.6|180208.6|180338.7|180208.7|180338.7|180208.7|180338.6|180208.6|2
1733705290000|2024-12-09 00:48:10|180338.6|180208.6|180393|180179|180393|180208.6|180338.6|180179|2
1733705310000|2024-12-09 00:48:30|180392||180392||180392||180392||1
1733705320000|2024-12-09 00:48:40|180338.4|180208.4|180338.4|180208.4|180338.4|180208.4|180338.4|180208.4|1
1733705350000|2024-12-09 00:49:10|180392|180179|180392|180179|180392|180179|180392|180179|1
1733705370000|2024-12-09 00:49:30|180337.4|180207.4|180337.4|180207.4|180337.4|180207.4|180337.4|180207.4|1
1733705400000|2024-12-09 00:50:00|180392|180179|180392|180179|180392|180179|180392|180179|1
1733705430000|2024-12-09 00:50:30|180338|180208|180338|180208|180338|180208|180338|180208|1
1733705460000|2024-12-09 00:51:00|180392|180179|180392|180179|180392|180179|180392|180179|1
1733705470000|2024-12-09 00:51:10|180327.6|180197.6|180318.7|180188.7|180327.6|180197.6|180318.5|180188.5|6
1733705480000|2024-12-09 00:51:20|180320.8|180190.8|180320.8|180190.8|180321.5|180191.5|180320.7|180190.7|7
1733705490000|2024-12-09 00:51:30|180320.9|180190.9|180284.9|180154.9|180320.9|180190.9|180284.9|180154.9|6
1733705500000|2024-12-09 00:51:40|180295.3|180165.3|180301.5|180171.5|180301.5|180171.5|180295.3|180165.3|2
1733705510000|2024-12-09 00:51:50|180311.5|180181.5|180311.1|180181.1|180311.5|180181.5|180311.1|180181.1|2
1733705520000|2024-12-09 00:52:00|180310.6|180180.6|180323|180193|180323|180193|180310.6|180180.6|3
1733705530000|2024-12-09 00:52:10|180322.7|180192.7|180353.7|180223.7|180353.8|180223.8|180322.7|180192.7|3
1733705540000|2024-12-09 00:52:20|180378.5|180076.6|180382.7|180076.6|180382.7|180076.6|180378.5|180076.6|2
1733705550000|2024-12-09 00:52:30|180382|180096|180307.5|180177.5|180382|180177.5|180307.5|180096|4
1733705560000|2024-12-09 00:52:40|180306.4|180176.4|180305.3|180175.3|180313.2|180183.2|180305.3|180175.3|4
1733705570000|2024-12-09 00:52:50|180306.3|180176.3|180317|180187|180318.1|180188.1|180306.3|180176.3|3
1733705580000|2024-12-09 00:53:00|180317.1|180187.1|180316.9|180186.9|180317.1|180187.1|180316.9|180186.9|5
1733705590000|2024-12-09 00:53:10|180322.3|180192.3|180320.7|180190.7|180328.3|180198.3|180320.7|180190.7|3
1733705600000|2024-12-09 00:53:20|180321.4|180191.4|180324.2|180194.2|180324.2|180194.2|180321.4|180191.4|3
1733705610000|2024-12-09 00:53:30|180324|180194|180317.1|180187.1|180324.2|180194.2|180317.1|180187.1|5
1733705620000|2024-12-09 00:53:40|180316.1|180186.1|180318.8|180188.8|180319|180189|180316.1|180186.1|8
1733705630000|2024-12-09 00:53:50|180328.7|180198.7|180319|180189|180329|180199|180319|180189|4
1733705640000|2024-12-09 00:54:00|180329.1|180199.1|180315.6|180185.6|180338.1|180208.1|180315.6|180185.6|10
1733705650000|2024-12-09 00:54:10|180316.1|180186.1|180323.9|180193.9|180324.2|180194.2|180316.1|180186.1|5
1733705660000|2024-12-09 00:54:20|180324|180194|180312.4|180182.4|180328|180198|180312.4|180182.4|5
1733705670000|2024-12-09 00:54:30|180313|180183|180312.8|180182.8|180313|180183|180312.5|180182.5|3
1733705680000|2024-12-09 00:54:40|180312.5|180182.5|180312.2|180182.2|180315.6|180185.6|180306.8|180176.8|7
1733705690000|2024-12-09 00:54:50|180305.3|180175.3|180310.7|180180.7|180310.7|180180.7|180304.8|180174.8|3
1733705700000|2024-12-09 00:55:00|180301.1|180171.1|180301.2|180171.2|180304.9|180174.9|180295.3|180165.3|5
1733705710000|2024-12-09 00:55:10|180305.1|180175.1|180305.1|180175.1|180305.1|180175.1|180305.1|180175.1|1
1733705720000|2024-12-09 00:55:20|180309.5|180179.5|180309.5|180179.5|180310.5|180180.5|180309.5|180179.5|3
1733705740000|2024-12-09 00:55:40|180305.3|180175.3|180305.3|180175.3|180305.3|180175.3|180305.3|180175.3|1
1733705760000|2024-12-09 00:56:00|180305.6|180175.6|180304.9|180174.9|180305.6|180175.6|180304.9|180174.9|2
1733705770000|2024-12-09 00:56:10|180308.5|180178.5|180308.5|180178.5|180308.5|180178.5|180308.5|180178.5|1
1733705790000|2024-12-09 00:56:30|180309.5|180179.5|180312.5|180182.5|180312.5|180182.5|180309.5|180179.5|2
1733705800000|2024-12-09 00:56:40|180305.9|180175.9|180304|180174|180305.9|180175.9|180304|180174|3
1733705820000|2024-12-09 00:57:00|180304.8|180174.8|180304|180174|180304.8|180174.8|180304|180174|3
1733705830000|2024-12-09 00:57:10|180307|180177|180312.5|180182.5|180312.5|180182.5|180307|180177|4
1733705840000|2024-12-09 00:57:20|180313.5|180183.5|180312.5|180182.5|180313.5|180183.5|180312.5|180182.5|3
1733705850000|2024-12-09 00:57:30|180313|180183|180306.4|180176.4|180313.5|180183.5|180306.1|180176.1|5
1733705870000|2024-12-09 00:57:50|180306.1|180176.1|180306.1|180176.1|180306.2|180176.2|180306.1|180176.1|3
1733705880000|2024-12-09 00:58:00|180304|180174|180306.5|180176.5|180306.5|180176.5|180304|180174|2
1733705910000|2024-12-09 00:58:30|180303.6|180173.6|180303.6|180173.6|180303.6|180173.6|180303.6|180173.6|1
1733705920000|2024-12-09 00:58:40|180296|180166|180270.1|180140.1|180296|180166|180269.6|180139.6|4
1733705930000|2024-12-09 00:58:50|180269.7|180139.7|180268.4|180138.4|180270.1|180140.1|180268.3|180138.3|5
1733705940000|2024-12-09 00:59:00|180270.1|180140.1|180276.8|180146.8|180276.8|180146.8|180269.6|180139.6|6
1733705950000|2024-12-09 00:59:10|180276.7|180146.7|180275.1|180145.1|180276.8|180146.8|180275.1|180145.1|5
1733705970000|2024-12-09 00:59:30|180276.8|180146.8|180315.3|180103.1|180315.3|180146.8|180276.8|180103.1|4
1733705980000|2024-12-09 00:59:40|180327.3|180090.3|180308.2|180099.9|180356.7|180099.9|180308.2|180060.6|5
1733705990000|2024-12-09 00:59:50|180310.4|180098.2|180310.9|180097.7|180310.9|180140.8|180270.8|180097.7|4
1733706000000|2024-12-09 01:00:00|180266.7|180136.7|180256.7|180126.7|180266.8|180136.8|180256.7|180126.7|6
1733706010000|2024-12-09 01:00:10|180264.7|180134.7|180300|180086.9|180300|180134.7|180256.7|180086.9|3
1733706020000|2024-12-09 01:00:20|180315.4|180088.1|180314.5|180089|180315.4|180131.7|180261.7|180088.1|8
1733706030000|2024-12-09 01:00:30|180343.4|180060.6|180264.7|180134.7|180343.4|180134.7|180259.5|180060.6|6
1733706040000|2024-12-09 01:00:40|180266.9|180136.9|180266.9|180136.9|180266.9|180136.9|180266.9|180136.9|1
1733706050000|2024-12-09 01:00:50|180267.3|180137.3|180264.7|180134.7|180267.3|180137.3|180264.7|180134.7|5
1733706060000|2024-12-09 01:01:00|180266.9|180136.9|180266.8|180136.8|180266.9|180136.9|180266.8|180136.8|2
1733706070000|2024-12-09 01:01:10|180329.1|180072.8|180259.5|180129.5|180329.1|180129.5|180259.5|180072.8|5
1733706090000|2024-12-09 01:01:30|180325.1|180076.7|180266.3|180136.3|180325.1|180136.3|180266.2|180076.7|3
1733706100000|2024-12-09 01:01:40|180266.4|180136.4|180266.4|180136.4|180266.5|180136.5|180265.1|180135.1|4
1733706110000|2024-12-09 01:01:50|180267|180137|180265.1|180135.1|180267|180137|180265.1|180135.1|5
1733706120000|2024-12-09 01:02:00|180262.5|180132.5|180262.5|180132.5|180262.5|180132.5|180262.5|180132.5|1
1733706130000|2024-12-09 01:02:10|180316|180085.3|180315.7|180085.7|180316|180085.7|180315.7|180085.3|3
1733706140000|2024-12-09 01:02:20|180320.7|180080.6|180264.6|180134.6|180320.7|180134.6|180262.5|180080.6|4
1733706150000|2024-12-09 01:02:30|180265.7|180135.7|180278.7|180148.7|180278.7|180148.7|180265|180135|6
1733706160000|2024-12-09 01:02:40|180287.5|180157.5|180274.1|180144.1|180287.5|180157.5|180274.1|180144.1|4
1733706170000|2024-12-09 01:02:50|180282.1|180152.1|180300.3|180170.3|180300.3|180170.3|180282.1|180152.1|3
1733706180000|2024-12-09 01:03:00|180301|180171|180295.8|180165.8|180301|180171|180295.8|180165.8|2
1733706200000|2024-12-09 01:03:20|180304.8|180174.8|180311.5|180181.5|180311.5|180181.5|180304.8|180174.8|3
1733706210000|2024-12-09 01:03:30|180311.3|180181.3|180292.5|180162.5|180311.3|180181.3|180292.5|180162.5|5
1733706220000|2024-12-09 01:03:40|180292.8|180162.8|180292.8|180162.8|180292.8|180162.8|180290.2|180160.2|4
1733706230000|2024-12-09 01:03:50|180292.7|180162.7|180292.7|180162.7|180292.7|180162.7|180292.7|180162.7|1
1733706240000|2024-12-09 01:04:00|180292.8|180162.8|180301|180171|180305.9|180175.9|180292.8|180162.8|5
1733706250000|2024-12-09 01:04:10|180301.1|180171.1|180308.1|180178.1|180308.1|180178.1|180298.7|180168.7|6
1733706260000|2024-12-09 01:04:20|180308.2|180178.2|180308.1|180178.1|180308.2|180178.2|180308.1|180178.1|2
1733706270000|2024-12-09 01:04:30|180308|180178|180332.7|180202.7|180345|180215|180308|180178|7
1733706280000|2024-12-09 01:04:40|180332.8|180202.8|180310.9|180180.9|180332.9|180202.9|180310.9|180180.9|7
1733706290000|2024-12-09 01:04:50|180311|180181|180310|180180|180311.1|180181.1|180310|180180|8
1733706300000|2024-12-09 01:05:00|180310.1|180180.1|180310.1|180180.1|180310.2|180180.2|180310|180180|6
1733706310000|2024-12-09 01:05:10|180310|180180|180310.5|180180.5|180310.5|180180.5|180310|180180|4
1733706320000|2024-12-09 01:05:20|180311|180181|180310.5|180180.5|180311|180181|180310.5|180180.5|2
1733706330000|2024-12-09 01:05:30|180325.9|180195.9|180332.6|180202.6|180332.6|180202.6|180321.9|180191.9|5
1733706340000|2024-12-09 01:05:40|180330|180200|180318.8|180188.8|180330|180200|180318.8|180188.8|5
1733706350000|2024-12-09 01:05:50|180319|180189|180325|180195|180325|180195|180319|180189|6
1733706360000|2024-12-09 01:06:00|180323.1|180193.1|180311.5|180181.5|180323.1|180193.1|180311.4|180181.4|4
1733706370000|2024-12-09 01:06:10|180316.3|180186.3|180327.2|180197.2|180327.4|180197.4|180316.3|180186.3|7
1733706380000|2024-12-09 01:06:20|180327.3|180197.3|180331.4|180201.4|180331.5|180201.5|180327.2|180197.2|4
1733706390000|2024-12-09 01:06:30|180332.7|180202.7|180329.2|180199.2|180332.7|180202.7|180329.1|180199.1|5
1733706400000|2024-12-09 01:06:40|180329.1|180199.1|180333.3|180203.3|180333.3|180203.3|180329.1|180199.1|3
1733706410000|2024-12-09 01:06:50|180332.1|180202.1|180336|180206|180336|180206|180332.1|180202.1|2
1733706420000|2024-12-09 01:07:00|180347.5|180217.5|180333.2|180203.2|180347.5|180217.5|180333.2|180203.2|7
1733706430000|2024-12-09 01:07:10|180332.2|180202.2|180332.2|180202.2|180332.2|180202.2|180332.2|180202.2|1
1733706440000|2024-12-09 01:07:20|180332|180202|180335.6|180205.6|180335.6|180205.6|180332|180202|3
1733706450000|2024-12-09 01:07:30|180332.9|180202.9|180343.5|180213.5|180343.5|180213.5|180332.9|180202.9|4
1733706460000|2024-12-09 01:07:40|180338.6|180208.6|180333.3|180203.3|180344.6|180214.6|180333.2|180203.2|7
1733706470000|2024-12-09 01:07:50|180333|180203|180329|180199|180333|180203|180329|180199|3
1733706480000|2024-12-09 01:08:00|180329.1|180199.1|180330.2|180200.2|180330.2|180200.2|180329.1|180199.1|2
1733706490000|2024-12-09 01:08:10|180324.9|180194.9|180312.4|180182.4|180324.9|180194.9|180305.2|180175.2|10
1733706500000|2024-12-09 01:08:20|180312.5|180182.5|180311.6|180181.6|180312.5|180182.5|180311.5|180181.5|5
1733706510000|2024-12-09 01:08:30|180311.5|180181.5|180334.1|180204.1|180334.1|180204.1|180311.5|180181.5|7
1733706520000|2024-12-09 01:08:40|180335.1|180205.1|180335.1|180205.1|180335.1|180205.1|180335.1|180205.1|1
1733706540000|2024-12-09 01:09:00|180339|180209|180339|180209|180339|180209|180339|180209|1
1733706550000|2024-12-09 01:09:10|180336|180206|180336|180206|180336|180206|180336|180206|1
1733706560000|2024-12-09 01:09:20|180331|180201|180328.9|180198.9|180333.5|180203.5|180328.9|180198.9|3
1733706570000|2024-12-09 01:09:30|180329|180199|180329|180199|180329|180199|180329|180199|1
1733706590000|2024-12-09 01:09:50|180333.4|180203.4|180333.2|180203.2|180337.7|180207.7|180333.2|180203.2|4
1733706600000|2024-12-09 01:10:00|180334.7|180204.7|180320.8|180190.8|180340.3|180210.3|180316.3|180186.3|12
1733706610000|2024-12-09 01:10:10|180320.2|180190.2|180305.7|180175.7|180320.4|180190.4|180303.5|180173.5|4
1733706620000|2024-12-09 01:10:20|180305.6|180175.6|180305.7|180175.7|180305.7|180175.7|180305.6|180175.6|4
1733706630000|2024-12-09 01:10:30|180305.6|180175.6|180305.6|180175.6|180305.6|180175.6|180305.6|180175.6|1
1733706640000|2024-12-09 01:10:40|180304.7|180174.7|180304.7|180174.7|180304.7|180174.7|180304.7|180174.7|1
1733706650000|2024-12-09 01:10:50|180303.5|180173.5|180314.1|180184.1|180314.1|180184.1|180303.5|180173.5|4
1733706660000|2024-12-09 01:11:00|180312.1|180182.1|180309.7|180179.7|180312.1|180182.1|180309.7|180179.7|3
1733706670000|2024-12-09 01:11:10|180309.9|180179.9|180291.5|180161.5|180309.9|180179.9|180291.5|180161.5|3
1733706680000|2024-12-09 01:11:20|180285.8|180155.8|180296.8|180166.8|180296.8|180166.8|180280.5|180150.5|4
1733706690000|2024-12-09 01:11:30|180296.7|180166.7|180303.8|180173.8|180303.8|180173.8|180296.7|180166.7|6
1733706700000|2024-12-09 01:11:40|180303.2|180173.2|180306.6|180176.6|180306.6|180176.6|180303.2|180173.2|2
1733706710000|2024-12-09 01:11:50|180305.4|180175.4|180306.6|180176.6|180306.6|180176.6|180305.4|180175.4|2
1733706720000|2024-12-09 01:12:00|180307.3|180177.3|180307.3|180177.3|180307.3|180177.3|180307.3|180177.3|1
1733706730000|2024-12-09 01:12:10|180307.2|180177.2|180307.2|180177.2|180307.2|180177.2|180307.2|180177.2|1
1733706740000|2024-12-09 01:12:20|180306.1|180176.1|180306.1|180176.1|180306.1|180176.1|180306.1|180176.1|1
1733706780000|2024-12-09 01:13:00|180307|180177|180307|180177|180307|180177|180307|180177|1
1733706800000|2024-12-09 01:13:20|180308.7|180178.7|180268.2|180138.2|180308.7|180178.7|180268.2|180138.2|12
1733706810000|2024-12-09 01:13:30|180258|180128|180268|180138|180268.2|180138.2|180258|180128|5
1733706820000|2024-12-09 01:13:40|180264.4|180134.4|180268|180138|180268|180138|180264.4|180134.4|2
1733706830000|2024-12-09 01:13:50|180268.3|180138.3|180274.5|180144.5|180276.4|180146.4|180265.3|180135.3|6
1733706840000|2024-12-09 01:14:00|180262.9|180132.9|180262.9|180132.9|180262.9|180132.9|180262.9|180132.9|1
1733706850000|2024-12-09 01:14:10|180260.5|180130.5|180261|180131|180261|180131|180260.5|180130.5|2
1733706860000|2024-12-09 01:14:20|180264.7|180134.7|180266.9|180136.9|180266.9|180136.9|180264.7|180134.7|2
1733706870000|2024-12-09 01:14:30|180268.1|180138.1|180268.1|180138.1|180268.5|180138.5|180268.1|180138.1|3
1733706880000|2024-12-09 01:14:40|180267.9|180137.9|180267.8|180137.8|180268.1|180138.1|180267.8|180137.8|3
1733706900000|2024-12-09 01:15:00|180268.8|180138.8|180270.3|180140.3|180277.6|180147.6|180268.8|180138.8|5
1733706910000|2024-12-09 01:15:10|180272.8|180142.8|180282|180152|180286|180156|180272.8|180142.8|5
1733706930000|2024-12-09 01:15:30|180282.5|180152.5|180267.8|180137.8|180282.5|180152.5|180265|180135|7
1733706940000|2024-12-09 01:15:40|180271.7|180141.7|180271.1|180141.1|180271.7|180141.7|180271.1|180141.1|2
1733706950000|2024-12-09 01:15:50|180271.9|180141.9|180267.2|180137.2|180271.9|180141.9|180267.2|180137.2|2
1733706960000|2024-12-09 01:16:00|180260.7|180130.7|180267.8|180137.8|180267.8|180137.8|180260.7|180130.7|4
1733706970000|2024-12-09 01:16:10|180271.5|180141.5|180269.7|180139.7|180271.5|180141.5|180269.7|180139.7|2
1733706990000|2024-12-09 01:16:30|180269.1|180139.1|180319.9|180103.3|180319.9|180142.6|180269.1|180103.3|3
1733707000000|2024-12-09 01:16:40|180319.7|180103.5|180276.6|180146.6|180319.7|180146.6|180264.3|180103.5|5
1733707010000|2024-12-09 01:16:50|180276.8|180146.8|180271.8|180141.8|180276.8|180146.8|180263|180133|7
1733707020000|2024-12-09 01:17:00|180272|180142|180271.7|180141.7|180272|180142|180271.7|180141.7|2
1733707030000|2024-12-09 01:17:10|180271.5|180141.5|180271.5|180141.5|180271.7|180141.7|180271.5|180141.5|3
1733707040000|2024-12-09 01:17:20|180271.4|180141.4|180315.2|180106.6|180315.2|180141.5|180271.4|180106.6|3
1733707050000|2024-12-09 01:17:30|180275.9|180145.9|180275.9|180145.9|180275.9|180145.9|180275.9|180145.9|1
1733707060000|2024-12-09 01:17:40|180262.9|180132.9|180271.4|180141.4|180271.4|180141.4|180262.9|180132.9|6
1733707070000|2024-12-09 01:17:50|180274.2|180144.2|180269.4|180139.4|180274.2|180144.2|180269.4|180139.4|2
1733707080000|2024-12-09 01:18:00|180271.8|180141.8|180271.8|180141.8|180271.8|180141.8|180271.8|180141.8|1
1733707100000|2024-12-09 01:18:20|180273|180143|180277.9|180147.9|180277.9|180147.9|180273|180143|2
1733707110000|2024-12-09 01:18:30|180279|180149|180279|180149|180279|180149|180279|180149|1
1733707120000|2024-12-09 01:18:40|180281.8|180151.8|180307.9|180177.9|180307.9|180177.9|180281.8|180151.8|5
1733707130000|2024-12-09 01:18:50|180307.7|180177.7|180307.9|180177.9|180307.9|180177.9|180307.7|180177.7|4
1733707140000|2024-12-09 01:19:00|180307.8|180177.8|180307.9|180177.9|180307.9|180177.9|180307.8|180177.8|2
1733707150000|2024-12-09 01:19:10|180307.8|180177.8|180316|180186|180316|180186|180307.8|180177.8|3
1733707160000|2024-12-09 01:19:20|180315.5|180185.5|180313.3|180183.3|180315.5|180185.5|180311.5|180181.5|3
1733707170000|2024-12-09 01:19:30|180309.6|180179.6|180309.6|180179.6|180309.6|180179.6|180309.6|180179.6|1
1733707180000|2024-12-09 01:19:40|180309.5|180179.5|180309.5|180179.5|180309.5|180179.5|180309.5|180179.5|1
1733707200000|2024-12-09 01:20:00|180303.8|180173.8|180276.6|180146.6|180303.8|180173.8|180263.3|180133.3|6
1733707210000|2024-12-09 01:20:10|180276.5|180146.5|180267.6|180137.6|180276.5|180146.5|180267.4|180137.4|6
1733707220000|2024-12-09 01:20:20|180268.6|180138.6|180297.4|180167.4|180297.4|180167.4|180268.6|180138.6|4
1733707230000|2024-12-09 01:20:30|180297.6|180167.6|180312.5|180182.5|180312.6|180182.6|180297.6|180167.6|12
1733707240000|2024-12-09 01:20:40|180312.6|180182.6|180312.7|180182.7|180312.7|180182.7|180312.5|180182.5|5
1733707250000|2024-12-09 01:20:50|180312.6|180182.6|180326.8|180196.8|180331.9|180201.9|180312.5|180182.5|10
1733707260000|2024-12-09 01:21:00|180331.4|180201.4|180316.2|180186.2|180331.4|180201.4|180316.2|180186.2|7
1733707270000|2024-12-09 01:21:10|180311.6|180181.6|180311.6|180181.6|180311.7|180181.7|180311.6|180181.6|3
1733707280000|2024-12-09 01:21:20|180312.5|180182.5|180312.7|180182.7|180313.7|180183.7|180312.5|180182.5|3
1733707290000|2024-12-09 01:21:30|180312.6|180182.6|180311.5|180181.5|180312.6|180182.6|180311.5|180181.5|2
1733707300000|2024-12-09 01:21:40|180312|180182|180312|180182|180312|180182|180312|180182|1
1733707310000|2024-12-09 01:21:50|180317.5|180187.5|180327.8|180197.8|180328|180198|180317.5|180187.5|4
1733707320000|2024-12-09 01:22:00|180326|180196|180318.2|180188.2|180326|180196|180318.1|180188.1|7
1733707330000|2024-12-09 01:22:10|180318.1|180188.1|180323.5|180193.5|180323.8|180193.8|180313.5|180183.5|6
1733707340000|2024-12-09 01:22:20|180313.9|180183.9|180313.1|180183.1|180313.9|180183.9|180313.1|180183.1|8
1733707350000|2024-12-09 01:22:30|180312.4|180182.4|180312.4|180182.4|180312.4|180182.4|180312.3|180182.3|3
1733707360000|2024-12-09 01:22:40|180312.3|180182.3|180312.3|180182.3|180312.3|180182.3|180312.3|180182.3|1
1733707370000|2024-12-09 01:22:50|180301.5|180171.5|180304.8|180174.8|180304.8|180174.8|180301.5|180171.5|5
1733707380000|2024-12-09 01:23:00|180304.9|180174.9|180304.9|180174.9|180304.9|180174.9|180304.9|180174.9|1
1733707390000|2024-12-09 01:23:10|180304.8|180174.8|180304.8|180174.8|180304.8|180174.8|180304.8|180174.8|1
1733707400000|2024-12-09 01:23:20|180305|180175|180305|180175|180305|180175|180305|180175|1
1733707410000|2024-12-09 01:23:30|180304.5|180174.5|180313|180183|180313|180183|180304.5|180174.5|3
1733707420000|2024-12-09 01:23:40|180309|180179|180309|180179|180309|180179|180309|180179|1
1733707430000|2024-12-09 01:23:50|180308.7|180178.7|180309.5|180179.5|180309.5|180179.5|180308.7|180178.7|2
1733707440000|2024-12-09 01:24:00|180307.2|180177.2|180303.2|180173.2|180307.2|180177.2|180299.8|180169.8|9
1733707450000|2024-12-09 01:24:10|180298.5|180168.5|180275.3|180145.3|180298.5|180168.5|180272.5|180142.5|6
1733707460000|2024-12-09 01:24:20|180275.4|180145.4|180271.1|180141.1|180275.4|180145.4|180271.1|180141.1|5
1733707470000|2024-12-09 01:24:30|180271.2|180141.2|180266.1|180136.1|180271.2|180141.2|180266|180136|3
1733707480000|2024-12-09 01:24:40|180265.7|180135.7|180265.5|180135.5|180265.7|180135.7|180265.5|180135.5|2
1733707490000|2024-12-09 01:24:50|180265.6|180135.6|180265.6|180135.6|180265.6|180135.6|180265.6|180135.6|1
1733707500000|2024-12-09 01:25:00|180267|180137|180267|180137|180267|180137|180267|180137|1
1733707520000|2024-12-09 01:25:20|180266.4|180136.4|180266.4|180136.4|180266.4|180136.4|180266.4|180136.4|1
1733707530000|2024-12-09 01:25:30|180268.2|180138.2|180272.7|180142.7|180272.7|180142.7|180268.2|180138.2|2
1733707550000|2024-12-09 01:25:50|180272.9|180142.9|180300.5|180170.5|180300.5|180170.5|180272.9|180142.9|3
1733707560000|2024-12-09 01:26:00|180299.4|180169.4|180271.5|180141.5|180299.4|180169.4|180271.5|180141.5|7
1733707570000|2024-12-09 01:26:10|180271.6|180141.6|180272.9|180142.9|180272.9|180142.9|180271.5|180141.5|4
1733707580000|2024-12-09 01:26:20|180271.1|180141.1|180271|180141|180271.1|180141.1|180270.9|180140.9|3
1733707590000|2024-12-09 01:26:30|180270.8|180140.8|180270.7|180140.7|180271|180141|180270.7|180140.7|3
1733707600000|2024-12-09 01:26:40|180268.9|180138.9|180264.5|180134.5|180268.9|180138.9|180264.5|180134.5|2
1733707610000|2024-12-09 01:26:50|180268.9|180138.9|180268.5|180138.5|180268.9|180138.9|180268.5|180138.5|2
1733707620000|2024-12-09 01:27:00|180269.5|180139.5|180261|180131|180269.8|180139.8|180261|180131|8
1733707630000|2024-12-09 01:27:10|180247.9|180117.9|180250.6|180120.6|180250.6|180120.6|180246.5|180116.5|6
1733707640000|2024-12-09 01:27:20|180250.5|180120.5|180250.7|180120.7|180250.7|180120.7|180249.1|180119.1|3
1733707650000|2024-12-09 01:27:30|180254.2|180124.2|180262.2|180132.2|180262.4|180132.4|180254.2|180124.2|6
1733707660000|2024-12-09 01:27:40|180263.4|180133.4|180263.9|180133.9|180263.9|180133.9|180263.4|180133.4|2
1733707670000|2024-12-09 01:27:50|180269.5|180139.5|180266.9|180136.9|180269.5|180139.5|180266.9|180136.9|2
1733707690000|2024-12-09 01:28:10|180266.7|180136.7|180266.7|180136.7|180266.7|180136.7|180266.7|180136.7|1
1733707700000|2024-12-09 01:28:20|180265|180135|180265|180135|180265|180135|180265|180135|1
1733707710000|2024-12-09 01:28:30|180274|180144|180284|180154|180284|180154|180274|180144|4
1733707720000|2024-12-09 01:28:40|180283.8|180153.8|180283.8|180153.8|180283.8|180153.8|180283.8|180153.8|1
1733707730000|2024-12-09 01:28:50|180284|180154|180284|180154|180284|180154|180284|180154|1
1733707740000|2024-12-09 01:29:00|180284.5|180154.5|180266.4|180136.4|180284.5|180154.5|180265.5|180135.5|4
1733707750000|2024-12-09 01:29:10|180266.5|180136.5|180263|180133|180266.5|180136.5|180261.7|180131.7|7
1733707760000|2024-12-09 01:29:20|180263.2|180133.2|180268.1|180138.1|180268.2|180138.2|180263|180133|5
1733707770000|2024-12-09 01:29:30|180268.2|180138.2|180266.4|180136.4|180269.6|180139.6|180266.2|180136.2|4
1733707780000|2024-12-09 01:29:40|180268.7|180138.7|180269|180139|180269.5|180139.5|180268.7|180138.7|3
1733707790000|2024-12-09 01:29:50|180269.5|180139.5|180269.5|180139.5|180269.5|180139.5|180269.5|180139.5|1
1733707800000|2024-12-09 01:30:00|180268.9|180138.9|180267.7|180137.7|180268.9|180138.9|180262.2|180132.2|6
1733707810000|2024-12-09 01:30:10|180267.6|180137.6|180267.6|180137.6|180267.6|180137.6|180267.6|180137.6|1
1733707820000|2024-12-09 01:30:20|180263.7|180133.7|180267.6|180137.6|180267.6|180137.6|180263.7|180133.7|2
1733707830000|2024-12-09 01:30:30|180267.9|180137.9|180276.2|180146.2|180276.2|180146.2|180267.9|180137.9|2
1733707840000|2024-12-09 01:30:40|180276.4|180146.4|180303.9|180173.9|180304.8|180174.8|180276.4|180146.4|7
1733707850000|2024-12-09 01:30:50|180303.8|180173.8|180303.9|180173.9|180304|180174|180303.8|180173.8|5
1733707860000|2024-12-09 01:31:00|180304.8|180174.8|180304.8|180174.8|180304.8|180174.8|180304.6|180174.6|3
1733707870000|2024-12-09 01:31:10|180304.6|180174.6|180306.7|180176.7|180306.7|180176.7|180304.6|180174.6|4
1733707880000|2024-12-09 01:31:20|180306.4|180176.4|180308|180178|180308|180178|180306.4|180176.4|3
1733707890000|2024-12-09 01:31:30|180304.3|180174.3|180304.3|180174.3|180304.3|180174.3|180304.3|180174.3|1
1733707900000|2024-12-09 01:31:40|180304|180174|180304|180174|180304|180174|180304|180174|1
1733707930000|2024-12-09 01:32:10|180307.5|180177.5|180292.3|180202.3|180307.5|180212.5|180291.5|180177.5|7
1733707960000|2024-12-09 01:32:40|180293.5|180203.5|180291|180201|180293.5|180203.5|180291|180201|2
1733707970000|2024-12-09 01:32:50|180310.7|180180.7|180310.7|180180.7|180310.7|180180.7|180310.7|180180.7|1
1733707980000|2024-12-09 01:33:00|180306.7|180176.7|180261.9|180131.9|180306.7|180176.7|180260.7|180130.7|11
1733707990000|2024-12-09 01:33:10|180261.7|180131.7|180263.1|180133.1|180263.1|180133.1|180261.7|180131.7|5
1733708000000|2024-12-09 01:33:20|180262.9|180132.9|180263.1|180133.1|180263.1|180133.1|180262.9|180132.9|2
1733708010000|2024-12-09 01:33:30|180262|180132|180261.5|180131.5|180262|180132|180261.5|180131.5|2
1733708020000|2024-12-09 01:33:40|180262|180132|180270|180140|180292|180162|180262|180132|6
1733708030000|2024-12-09 01:33:50|180272|180142|180272|180142|180272.2|180142.2|180272|180142|3
1733708050000|2024-12-09 01:34:10|180272.2|180142.2|180270|180140|180272.2|180142.2|180269.8|180139.8|5
1733708060000|2024-12-09 01:34:20|180277.6|180147.6|180295.3|180165.3|180296.3|180166.3|180277.6|180147.6|6
1733708070000|2024-12-09 01:34:30|180295.1|180165.1|180293.7|180163.7|180295.1|180165.1|180287.5|180157.5|7
1733708080000|2024-12-09 01:34:40|180294.3|180164.3|180293.3|180163.3|180302.9|180172.9|180276.6|180146.6|8
1733708090000|2024-12-09 01:34:50|180284.8|180154.8|180296.5|180166.5|180296.5|180166.5|180281|180151|7
1733708100000|2024-12-09 01:35:00|180296.3|180166.3|180297.7|180167.7|180297.9|180167.9|180296.3|180166.3|4
1733708110000|2024-12-09 01:35:10|180297.9|180167.9|180297.7|180167.7|180297.9|180167.9|180297.7|180167.7|2
1733708120000|2024-12-09 01:35:20|180296.7|180166.7|180282|180152|180296.7|180166.7|180270.8|180140.8|8
1733708130000|2024-12-09 01:35:30|180272.1|180142.1|180287.3|180157.3|180293|180163|180272.1|180142.1|7
1733708140000|2024-12-09 01:35:40|180275.2|180145.2|180275.2|180145.2|180275.4|180145.4|180275.2|180145.2|7
1733708150000|2024-12-09 01:35:50|180275.4|180145.4|180268.1|180138.1|180292.5|180162.5|180264.9|180134.9|11
1733708160000|2024-12-09 01:36:00|180268|180138|180266.3|180136.3|180268.5|180138.5|180266.3|180136.3|6
1733708170000|2024-12-09 01:36:10|180265.3|180135.3|180265.2|180135.2|180265.3|180135.3|180262.9|180132.9|6
1733708180000|2024-12-09 01:36:20|180265|180135|180267|180137|180267|180137|180265|180135|2
1733708190000|2024-12-09 01:36:30|180271.7|180141.7|180271.4|180141.4|180271.7|180141.7|180271.4|180141.4|2
1733708200000|2024-12-09 01:36:40|180271.9|180141.9|180271.9|180141.9|180271.9|180141.9|180271.9|180141.9|1
1733708210000|2024-12-09 01:36:50|180270.4|180140.4|180270.9|180140.9|180273.7|180143.7|180270.4|180140.4|3
1733708220000|2024-12-09 01:37:00|180274.5|180144.5|180274.5|180144.5|180274.5|180144.5|180274.5|180144.5|1
1733708230000|2024-12-09 01:37:10|180274.3|180144.3|180298.9|180168.9|180298.9|180168.9|180274.3|180144.3|3
1733708240000|2024-12-09 01:37:20|180300|180170|180298.8|180168.8|180300.2|180170.2|180298.8|180168.8|5
1733708250000|2024-12-09 01:37:30|180299|180169|180299|180169|180299|180169|180298.8|180168.8|3
1733708270000|2024-12-09 01:37:50|180304.7|180174.7|180270.2|180140.2|180305|180175|180268.7|180138.7|8
1733708280000|2024-12-09 01:38:00|180270.3|180140.3|180271.4|180141.4|180271.4|180141.4|180268.1|180138.1|8
1733708290000|2024-12-09 01:38:10|180271.5|180141.5|180269.7|180139.7|180271.5|180141.5|180269.5|180139.5|5
1733708300000|2024-12-09 01:38:20|180277.5|180147.5|180273|180143|180293|180163|180272.9|180142.9|13
1733708310000|2024-12-09 01:38:30|180274.7|180144.7|180268.4|180138.4|180274.7|180144.7|180268.1|180138.1|8
1733708320000|2024-12-09 01:38:40|180268.2|180138.2|180266.4|180136.4|180268.4|180138.4|180266.2|180136.2|5
1733708330000|2024-12-09 01:38:50|180266.2|180136.2|180264.7|180134.7|180266.4|180136.4|180264.7|180134.7|4
1733708340000|2024-12-09 01:39:00|180266.7|180136.7|180266.5|180136.5|180266.7|180136.7|180266.5|180136.5|2
1733708360000|2024-12-09 01:39:20|180266.7|180136.7|180270.5|180140.5|180270.5|180140.5|180266.7|180136.7|3
1733708370000|2024-12-09 01:39:30|180271.5|180141.5|180268.2|180138.2|180271.5|180141.5|180268.2|180138.2|2
1733708380000|2024-12-09 01:39:40|180270.4|180140.4|180285.4|180155.4|180285.4|180155.4|180270.4|180140.4|2
1733708390000|2024-12-09 01:39:50|180289.8|180159.8|180300|180170|180300|180170|180289.8|180159.8|2
1733708400000|2024-12-09 01:40:00|180300.2|180170.2|180299.1|180169.1|180300.2|180170.2|180299.1|180169.1|3
1733708410000|2024-12-09 01:40:10|180299.9|180169.9|180301.3|180171.3|180303.3|180173.3|180299.9|180169.9|5
1733708420000|2024-12-09 01:40:20|180305.7|180175.7|180325.4|180195.4|180327.6|180197.6|180305.7|180175.7|7
1733708430000|2024-12-09 01:40:30|180329|180199|180329.7|180199.7|180332.4|180202.4|180324.3|180194.3|10
1733708440000|2024-12-09 01:40:40|180330.8|180200.8|180323.9|180193.9|180331.8|180201.8|180323.9|180193.9|6
1733708450000|2024-12-09 01:40:50|180324.7|180194.7|180337.2|180207.2|180337.2|180207.2|180324.7|180194.7|11
1733708460000|2024-12-09 01:41:00|180338.9|180208.9|180333.2|180203.2|180340.3|180210.3|180329.1|180199.1|9
1733708470000|2024-12-09 01:41:10|180333.4|180203.4|180330.7|180200.7|180340.3|180210.3|180329.7|180199.7|7
1733708480000|2024-12-09 01:41:20|180334.5|180204.5|180332.2|180202.2|180336.2|180206.2|180332.2|180202.2|4
1733708490000|2024-12-09 01:41:30|180335.4|180205.4|180330|180200|180337.9|180207.9|180325.3|180195.3|7
1733708500000|2024-12-09 01:41:40|180329.8|180199.8|180330.8|180200.8|180330.8|180200.8|180329.8|180199.8|2
1733708510000|2024-12-09 01:41:50|180331|180201|180325|180195|180331|180201|180324.1|180194.1|6
1733708520000|2024-12-09 01:42:00|180324.8|180194.8|180325.8|180195.8|180325.8|180195.8|180323.4|180193.4|4
1733708530000|2024-12-09 01:42:10|180321|180191|180332.7|180202.7|180335.7|180205.7|180321|180191|8
1733708540000|2024-12-09 01:42:20|180333|180203|180338.2|180208.2|180339.9|180209.9|180333|180203|5
1733708550000|2024-12-09 01:42:30|180331.1|180201.1|180336.5|180206.5|180336.7|180206.7|180328.2|180198.2|8
1733708560000|2024-12-09 01:42:40|180331.9|180201.9|180330.9|180200.9|180331.9|180201.9|180330.9|180200.9|4
1733708570000|2024-12-09 01:42:50|180331.1|180201.1|180335.3|180205.3|180335.3|180205.3|180331.1|180201.1|2
1733708580000|2024-12-09 01:43:00|180331.3|180201.3|180319.7|180189.7|180331.3|180201.3|180319.5|180189.5|4
1733708590000|2024-12-09 01:43:10|180315.9|180185.9|180310.7|180180.7|180315.9|180185.9|180310.7|180180.7|2
1733708600000|2024-12-09 01:43:20|180310.5|180180.5|180310.5|180180.5|180310.5|180180.5|180310.5|180180.5|1
1733708630000|2024-12-09 01:43:50|180309.5|180179.5|180309.5|180179.5|180309.5|180179.5|180309.5|180179.5|1
1733708650000|2024-12-09 01:44:10|180309.9|180179.9|180310.4|180180.4|180310.4|180180.4|180309.9|180179.9|2
1733708680000|2024-12-09 01:44:40|180310.5|180180.5|180310.2|180180.2|180310.5|180180.5|180310.2|180180.2|2
1733708690000|2024-12-09 01:44:50|180309|180179|180283.7|180193.7|180309|180193.7|180278.9|180179|5
1733708700000|2024-12-09 01:45:00|180283.9|180193.9|180283.9|180193.9|180283.9|180193.9|180283.9|180193.9|1
1733708720000|2024-12-09 01:45:20|180286.4|180196.4|180286.3|180196.3|180286.4|180196.4|180286.3|180196.3|2
1733708730000|2024-12-09 01:45:30|180288.6|180198.6|180288.6|180198.6|180288.6|180198.6|180288.6|180198.6|1
1733708750000|2024-12-09 01:45:50|180289.4|180199.4|180289.4|180199.4|180289.4|180199.4|180289.4|180199.4|1
1733708760000|2024-12-09 01:46:00|180284.3|180194.3|180290.5|180200.5|180290.5|180200.5|180284.3|180194.3|5
1733708770000|2024-12-09 01:46:10|180294.7|180204.7|180314.8|180184.8|180322.1|180218.3|180294.7|180184.8|11
1733708780000|2024-12-09 01:46:20|180316.8|180186.8|180316.8|180186.8|180316.8|180186.8|180316.8|180186.8|1
1733708790000|2024-12-09 01:46:30|180316|180186|180315.8|180185.8|180316|180186|180315.8|180185.8|2
1733708800000|2024-12-09 01:46:40|180311.8|180181.8|180301|180211|180311.8|180211|180301|180181.8|2
1733708810000|2024-12-09 01:46:50|180298|180208|180293.5|180203.5|180298|180208|180290.5|180200.5|4
1733708830000|2024-12-09 01:47:10|180291.9|180201.9|180291.9|180201.9|180291.9|180201.9|180291.9|180201.9|1
1733708860000|2024-12-09 01:47:40|180293|180203|180293|180203|180293|180203|180293|180203|1
1733708870000|2024-12-09 01:47:50|180293.5|180203.5|180326.2|180196.2|180326.2|180219.7|180293.5|180196.2|4
1733708880000|2024-12-09 01:48:00|180326.4|180196.4|180327.4|180197.4|180327.4|180197.4|180326.4|180196.4|2
1733708890000|2024-12-09 01:48:10|180325.4|180195.4|180324.2|180194.2|180325.4|180195.4|180324|180194|4
1733708900000|2024-12-09 01:48:20|180310.5|180180.5|180312.5|180182.5|180312.5|180182.5|180310.5|180180.5|2
1733708910000|2024-12-09 01:48:30|180312.3|180182.3|180312.5|180182.5|180312.5|180182.5|180312.3|180182.3|2
1733708920000|2024-12-09 01:48:40|180316.7|180186.7|180323|180193|180326.6|180196.6|180316.7|180186.7|5
1733708930000|2024-12-09 01:48:50|180324|180194|180324.2|180194.2|180327.9|180197.9|180324|180194|3
1733708940000|2024-12-09 01:49:00|180322.5|180192.5|180319.5|180189.5|180322.5|180192.5|180319.5|180189.5|3
1733708950000|2024-12-09 01:49:10|180317.5|180187.5|180314.1|180184.1|180317.5|180187.5|180314.1|180184.1|2
1733708960000|2024-12-09 01:49:20|180314.3|180184.3|180317|180187|180327|180197|180313.4|180183.4|5
1733708970000|2024-12-09 01:49:30|180313|180183|180310.7|180180.7|180313|180183|180310.3|180180.3|3
1733708980000|2024-12-09 01:49:40|180310.4|180180.4|180311.2|180181.2|180311.4|180181.4|180310.4|180180.4|4
1733708990000|2024-12-09 01:49:50|180309.6|180179.6|180324.2|180194.2|180328.6|180198.6|180309.6|180179.6|6
1733709000000|2024-12-09 01:50:00|180324.4|180194.4|180329.2|180199.2|180329.2|180199.2|180324.2|180194.2|4
1733709010000|2024-12-09 01:50:10|180329.4|180199.4|180328|180198|180329.4|180199.4|180325.2|180195.2|6
1733709020000|2024-12-09 01:50:20|180329|180199|180330|180200|180333.7|180203.7|180329|180199|4
1733709030000|2024-12-09 01:50:30|180332|180202|180332.4|180202.4|180332.4|180202.4|180332|180202|2
1733709040000|2024-12-09 01:50:40|180332|180202|180327|180197|180332|180202|180327|180197|2
1733709050000|2024-12-09 01:50:50|180329.1|180199.1|180327.7|180197.7|180330.3|180200.3|180327.7|180197.7|3
1733709070000|2024-12-09 01:51:10|180327.9|180197.9|180328.9|180198.9|180328.9|180198.9|180327.9|180197.9|2
1733709080000|2024-12-09 01:51:20|180336.9|180206.9|180337.1|180207.1|180341.9|180211.9|180336.9|180206.9|4
1733709090000|2024-12-09 01:51:30|180341.1|180211.1|180341.1|180211.1|180341.1|180211.1|180341.1|180211.1|1
1733709110000|2024-12-09 01:51:50|180336.6|180206.6|180320.7|180190.7|180336.6|180206.6|180320.7|180190.7|5
1733709120000|2024-12-09 01:52:00|180316.1|180186.1|180316.1|180186.1|180316.1|180186.1|180316.1|180186.1|1
1733709140000|2024-12-09 01:52:20|180303.9|180173.9|180303.9|180173.9|180303.9|180173.9|180303.9|180173.9|1
1733709150000|2024-12-09 01:52:30|180313.6|180183.6|180313.6|180183.6|180313.6|180183.6|180313.6|180183.6|1
1733709170000|2024-12-09 01:52:50|180316.3|180186.3|180321.7|180191.7|180321.7|180191.7|180316.3|180186.3|3
1733709180000|2024-12-09 01:53:00|180325|180195|180326.9|180196.9|180326.9|180196.9|180325|180195|2
1733709200000|2024-12-09 01:53:20|180323.1|180193.1|180310.9|180180.9|180323.1|180193.1|180310.7|180180.7|3
1733709210000|2024-12-09 01:53:30|180310.7|180180.7|180327.7|180197.7|180327.7|180197.7|180310.7|180180.7|6
1733709220000|2024-12-09 01:53:40|180327.5|180197.5|180323.3|180193.3|180327.5|180197.5|180321.9|180191.9|4
1733709230000|2024-12-09 01:53:50|180323.1|180193.1|180323.1|180193.1|180323.3|180193.3|180323.1|180193.1|3
1733709240000|2024-12-09 01:54:00|180322.2|180192.2|180322.2|180192.2|180322.2|180192.2|180322.2|180192.2|1
1733709250000|2024-12-09 01:54:10|180329.5|180199.5|180328.5|180198.5|180329.5|180199.5|180328.5|180198.5|3
1733709270000|2024-12-09 01:54:30|180328.8|180198.8|180323.7|180193.7|180328.8|180198.8|180323.7|180193.7|2
1733709290000|2024-12-09 01:54:50|180322.7|180192.7|180322.7|180192.7|180322.7|180192.7|180322.7|180192.7|1
1733709310000|2024-12-09 01:55:10|180329.5|180199.5|180333.3|180203.3|180333.3|180203.3|180328.1|180198.1|4
1733709320000|2024-12-09 01:55:20|180335.7|180205.7|180332.5|180202.5|180335.7|180205.7|180332.5|180202.5|2
1733709330000|2024-12-09 01:55:30|180331|180201|180328.4|180198.4|180331|180201|180327.4|180197.4|3
1733709350000|2024-12-09 01:55:50|180329.4|180199.4|180320.2|180190.2|180329.4|180199.4|180320.2|180190.2|3
1733709360000|2024-12-09 01:56:00|180328.5|180198.5|180320.2|180190.2|180328.5|180198.5|180318.3|180188.3|6
1733709370000|2024-12-09 01:56:10|180321.1|180191.1|180336.1|180206.1|180336.1|180206.1|180321.1|180191.1|4
1733709380000|2024-12-09 01:56:20|180335.9|180205.9|180336.1|180206.1|180336.1|180206.1|180335.9|180205.9|2
1733709390000|2024-12-09 01:56:30|180334.9|180204.9|180334.9|180204.9|180334.9|180204.9|180334.9|180204.9|1
1733709400000|2024-12-09 01:56:40|180335.8|180205.8|180335.8|180205.8|180335.8|180205.8|180335.8|180205.8|1
1733709410000|2024-12-09 01:56:50|180339.3|180209.3|180336.6|180206.6|180339.3|180209.3|180325.1|180195.1|6
1733709420000|2024-12-09 01:57:00|180333.2|180203.2|180331.5|180201.5|180333.2|180203.2|180331.5|180201.5|2
1733709430000|2024-12-09 01:57:10|180324.5|180194.5|180310.4|180180.4|180324.5|180194.5|180306.4|180176.4|10
1733709440000|2024-12-09 01:57:20|180310.5|180180.5|180310.4|180180.4|180310.7|180180.7|180310.4|180180.4|4
1733709450000|2024-12-09 01:57:30|180315.7|180185.7|180315.7|180185.7|180315.7|180185.7|180315.7|180185.7|1
1733709460000|2024-12-09 01:57:40|180312.3|180182.3|180315.4|180185.4|180315.4|180185.4|180308.7|180178.7|4
1733709470000|2024-12-09 01:57:50|180314.2|180184.2|180314.2|180184.2|180314.2|180184.2|180314|180184|3
1733709480000|2024-12-09 01:58:00|180314.1|180184.1|180314|180184|180314.1|180184.1|180314|180184|2
1733709490000|2024-12-09 01:58:10|180316.3|180186.3|180333.8|180203.8|180333.8|180203.8|180316.3|180186.3|2
1733709500000|2024-12-09 01:58:20|180304|180214|180318.7|180188.7|180331.4|180225|180304|180188.7|5
1733709520000|2024-12-09 01:58:40|180316.7|180186.7|180316.7|180186.7|180316.7|180186.7|180316.7|180186.7|1
1733709530000|2024-12-09 01:58:50|180317.1|180187.1|180316.7|180186.7|180317.1|180187.1|180316.7|180186.7|4
1733709540000|2024-12-09 01:59:00|180317.3|180187.3|180332.7|180202.7|180332.7|180202.7|180317.3|180187.3|3
1733709550000|2024-12-09 01:59:10|180330.2|180200.2|180336.7|180206.7|180336.7|180206.7|180330.2|180200.2|2
1733709560000|2024-12-09 01:59:20|180337|180207|180336.7|180206.7|180337|180207|180336.7|180206.7|2
1733709570000|2024-12-09 01:59:30|180336.3|180206.3|180331.4|180201.4|180336.3|180206.3|180316.7|180186.7|6
1733709580000|2024-12-09 01:59:40|180331.3|180201.3|180322.7|180192.7|180336.1|180206.1|180317.5|180187.5|11
1733709590000|2024-12-09 01:59:50|180320.5|180190.5|180314.5|180184.5|180320.5|180190.5|180313.2|180183.2|8
1733709600000|2024-12-09 02:00:00|180320.5|180190.5|180320.8|180190.8|180320.8|180190.8|180320.2|180190.2|5
1733709610000|2024-12-09 02:00:10|180318.2|180188.2|180307.2|180177.2|180318.2|180188.2|180304.2|180174.2|8
1733709620000|2024-12-09 02:00:20|180309.2|180179.2|180305.8|180175.8|180310.9|180180.9|180305.8|180175.8|4
1733709630000|2024-12-09 02:00:30|180305.3|180175.3|180305.2|180175.2|180305.3|180175.3|180305.2|180175.2|2
1733709640000|2024-12-09 02:00:40|180305.1|180175.1|180305.1|180175.1|180305.1|180175.1|180305.1|180175.1|1
1733709660000|2024-12-09 02:01:00|180303.5|180173.5|180303.5|180173.5|180303.5|180173.5|180303.3|180173.3|3
1733709670000|2024-12-09 02:01:10|180306|180176|180295|180205|180306|180205|180295|180176|2
1733709680000|2024-12-09 02:01:20|180287.5|180197.5|180278|180188|180287.5|180197.5|180277.5|180187.5|4
1733709690000|2024-12-09 02:01:30|180298.5|180168.5|180292.9|180162.9|180300.3|180170.3|180292.9|180162.9|9
1733709700000|2024-12-09 02:01:40|180293.2|180163.2|180263.3|180133.3|180293.2|180163.2|180259.8|180129.8|7
1733709710000|2024-12-09 02:01:50|180263.5|180133.5|180261.5|180131.5|180263.5|180133.5|180261.5|180131.5|5
1733709720000|2024-12-09 02:02:00|180260.1|180130.1|180292.5|180088.6|180302.7|180130.1|180260.1|180084.5|4
1733709730000|2024-12-09 02:02:10|180292.6|180088.5|180253.3|180123.3|180292.6|180123.3|180252.6|180088.5|7
1733709740000|2024-12-09 02:02:20|180253|180123|180250.9|180120.9|180253|180123|180250.6|180120.6|6
1733709750000|2024-12-09 02:02:30|180253.1|180123.1|180262.5|180132.5|180262.5|180132.5|180253.1|180123.1|5
1733709760000|2024-12-09 02:02:40|180260.5|180130.5|180260.5|180130.5|180260.5|180130.5|180260.5|180130.5|1
1733709770000|2024-12-09 02:02:50|180261.2|180131.2|180261.2|180131.2|180261.2|180131.2|180261.2|180131.2|1
1733709780000|2024-12-09 02:03:00|180260.8|180130.8|180265.4|180135.4|180270.9|180140.9|180260.8|180130.8|6
1733709790000|2024-12-09 02:03:10|180264.1|180134.1|180263.5|180133.5|180264.1|180134.1|180263.5|180133.5|2
1733709800000|2024-12-09 02:03:20|180264.8|180134.8|180269.6|180139.6|180269.9|180139.9|180264.8|180134.8|7
1733709810000|2024-12-09 02:03:30|180269.8|180139.8|180267.4|180137.4|180269.8|180139.8|180263|180133|4
1733709820000|2024-12-09 02:03:40|180266|180136|180221.9|180131.9|180266|180136|180221.9|180129|5
1733709830000|2024-12-09 02:03:50|180249.7|180119.7|180252.1|180122.1|180252.4|180122.4|180249.7|180119.7|5
1733709840000|2024-12-09 02:04:00|180246.5|180116.5|180250.7|180120.7|180250.7|180120.7|180246.3|180116.3|3
1733709850000|2024-12-09 02:04:10|180250.3|180120.3|180250.7|180120.7|180250.7|180120.7|180250.3|180120.3|4
1733709860000|2024-12-09 02:04:20|180252.2|180122.2|180252.7|180122.7|180252.7|180122.7|180252.2|180122.2|2
1733709870000|2024-12-09 02:04:30|180254.7|180124.7|180260.5|180130.5|180268|180138|180253|180123|6
1733709880000|2024-12-09 02:04:40|180268|180138|180260.7|180130.7|180268|180138|180260.7|180130.7|3
1733709890000|2024-12-09 02:04:50|180260.8|180130.8|180260.7|180130.7|180260.8|180130.8|180260.5|180130.5|4
1733709900000|2024-12-09 02:05:00|180264.7|180134.7|180273.8|180143.8|180273.8|180143.8|180264.7|180134.7|5
1733709910000|2024-12-09 02:05:10|180273.6|180143.6|180270.5|180140.5|180276.1|180146.1|180270.5|180140.5|3
1733709920000|2024-12-09 02:05:20|180269.3|180139.3|180271.2|180141.2|180274.6|180144.6|180269.3|180139.3|4
1733709930000|2024-12-09 02:05:30|180267.9|180137.9|180254.6|180124.6|180267.9|180137.9|180252.5|180122.5|12
1733709940000|2024-12-09 02:05:40|180257.4|180127.4|180252.9|180122.9|180257.7|180127.7|180252.9|180122.9|4
1733709950000|2024-12-09 02:05:50|180252.4|180122.4|180254|180124|180254.1|180124.1|180252.4|180122.4|3
1733709960000|2024-12-09 02:06:00|180265.5|180135.5|180269.1|180139.1|180269.1|180139.1|180265.5|180135.5|2
1733709970000|2024-12-09 02:06:10|180269.6|180139.6|180269.6|180139.6|180269.6|180139.6|180269.6|180139.6|1
1733709980000|2024-12-09 02:06:20|180271.3|180141.3|180268.1|180138.1|180271.3|180141.3|180268.1|180138.1|2
1733709990000|2024-12-09 02:06:30|180269.9|180139.9|180254.5|180124.5|180271.5|180141.5|180254.4|180124.4|5
1733710000000|2024-12-09 02:06:40|180257.3|180127.3|180254.5|180124.5|180257.3|180127.3|180254.5|180124.5|2
1733710010000|2024-12-09 02:06:50|180257.3|180127.3|180262.4|180132.4|180262.4|180132.4|180257.3|180127.3|2
1733710020000|2024-12-09 02:07:00|180263.4|180133.4|180262.7|180132.7|180267.7|180137.7|180262.7|180132.7|5
1733710030000|2024-12-09 02:07:10|180263|180133|180263|180133|180263|180133|180263|180133|1
1733710050000|2024-12-09 02:07:30|180263.5|180133.5|180256.6|180126.6|180263.5|180133.5|180253.6|180123.6|3
1733710060000|2024-12-09 02:07:40|180260.5|180130.5|180234.5|180144.5|180267.5|180144.5|180234.5|180130.5|5
1733710070000|2024-12-09 02:07:50|180236.7|180146.7|180243|180153|180243|180153|180236.7|180146.7|3
1733710080000|2024-12-09 02:08:00|180240.9|180150.9|180240.9|180150.9|180240.9|180150.9|180240.9|180150.9|1
1733710090000|2024-12-09 02:08:10|180241.2|180151.2|180241.2|180151.2|180241.2|180151.2|180241.2|180151.2|1
1733710100000|2024-12-09 02:08:20|180241.5|180151.5|180241.5|180151.5|180241.5|180151.5|180241.5|180151.5|1
1733710120000|2024-12-09 02:08:40|180236.5|180146.5|180236.3|180146.3|180236.5|180146.5|180233.5|180143.5|3
1733710130000|2024-12-09 02:08:50|180238.9|180148.9|180238.9|180148.9|180238.9|180148.9|180238.9|180148.9|1
1733710140000|2024-12-09 02:09:00|180241.3|180151.3|180247.7|180157.7|180247.7|180157.7|180241.3|180151.3|4
1733710160000|2024-12-09 02:09:20|180253.5|180163.5|180237.9|180147.9|180253.5|180163.5|180237.5|180147.5|4
1733710170000|2024-12-09 02:09:30|180236.7|180146.7|180240|180150|180240|180150|180234.7|180144.7|3
1733710180000|2024-12-09 02:09:40|180241.1|180151.1|180241.1|180151.1|180241.1|180151.1|180241.1|180151.1|1
1733710190000|2024-12-09 02:09:50|180243.8|180153.8|180241.5|180151.5|180246.8|180156.8|180240.7|180150.7|5
1733710200000|2024-12-09 02:10:00|180241.4|180151.4|180241.4|180151.4|180241.4|180151.4|180241.4|180151.4|1
1733710210000|2024-12-09 02:10:10|180229|180139|180228|180138|180229.3|180139.3|180228|180138|3
1733710220000|2024-12-09 02:10:20|180227.8|180137.8|180227.8|180137.8|180227.8|180137.8|180227.8|180137.8|1
1733710230000|2024-12-09 02:10:30|180230.7|180140.7|180230.7|180140.7|180230.7|180140.7|180230.7|180140.7|1
1733710240000|2024-12-09 02:10:40|180233.8|180143.8|180216.1|180086.1|180233.8|180143.8|180216.1|180086.1|8
1733710250000|2024-12-09 02:10:50|180213.8|180083.8|180218.1|180088.1|180218.1|180088.1|180213.8|180083.8|4
1733710260000|2024-12-09 02:11:00|180216|180086|180220.4|180090.4|180220.4|180090.4|180216|180086|4
1733710270000|2024-12-09 02:11:10|180220.2|180090.2|180223.2|180093.2|180223.2|180093.2|180220.2|180090.2|2
1733710280000|2024-12-09 02:11:20|180223.4|180093.4|180220|180090|180223.4|180093.4|180220|180090|3
1733710290000|2024-12-09 02:11:30|180223.2|180093.2|180223|180093|180226.7|180096.7|180223|180093|6
1733710300000|2024-12-09 02:11:40|180223.2|180093.2|180221.5|180091.5|180223.2|180093.2|180221.5|180091.5|2
1733710320000|2024-12-09 02:12:00|180218.9|180088.9|180218.9|180088.9|180218.9|180088.9|180218.9|180088.9|1
1733710330000|2024-12-09 02:12:10|180217.5|180087.5|180217.5|180087.5|180217.5|180087.5|180217.5|180087.5|1
1733710340000|2024-12-09 02:12:20|180221.4|180091.4|180221.4|180091.4|180221.4|180091.4|180221.4|180091.4|1
1733710350000|2024-12-09 02:12:30|180221.9|180091.9|180221.9|180091.9|180221.9|180091.9|180221.9|180091.9|1
1733710370000|2024-12-09 02:12:50|180219.6|180089.6|180219.6|180089.6|180219.6|180089.6|180219.6|180089.6|1
1733710380000|2024-12-09 02:13:00|180202|180112|180202|180112|180202|180112|180202|180112|1
1733710400000|2024-12-09 02:13:20|180202.5|180112.5|180202.5|180112.5|180202.5|180112.5|180202.5|180112.5|1
1733710420000|2024-12-09 02:13:40|180206.1|180116.1|180227.9|180137.9|180227.9|180137.9|180206.1|180116.1|6
1733710430000|2024-12-09 02:13:50|180226.5|180136.5|180223.9|180133.9|180226.5|180136.5|180223.9|180133.9|3
1733710440000|2024-12-09 02:14:00|180223.7|180133.7|180221|180131|180223.7|180133.7|180221|180131|4
1733710450000|2024-12-09 02:14:10|180225.6|180135.6|180227.9|180137.9|180227.9|180137.9|180222.5|180132.5|5
1733710460000|2024-12-09 02:14:20|180222.5|180132.5|180225.5|180135.5|180225.5|180135.5|180222.5|180132.5|2
1733710470000|2024-12-09 02:14:30|180221.5|180131.5|180246.8|180116.8|180246.8|180139.6|180212.7|180112.5|12
1733710480000|2024-12-09 02:14:40|180242.2|180112.2|180247.8|180117.8|180250.9|180120.9|180242.2|180112.2|9
1733710490000|2024-12-09 02:14:50|180248|180118|180245.9|180115.9|180248|180118|180245.9|180115.9|2
1733710500000|2024-12-09 02:15:00|180245.8|180115.8|180221|180131|180245.8|180133|180221|180115.8|3
1733710520000|2024-12-09 02:15:20|180221.5|180131.5|180221.5|180131.5|180221.5|180131.5|180221.5|180131.5|1
1733710540000|2024-12-09 02:15:40|180226.2|180136.2|180224.5|180134.5|180226.2|180136.2|180224.5|180134.5|2
1733710550000|2024-12-09 02:15:50|180229.5|180139.5|180227.8|180137.8|180229.5|180139.5|180227.8|180137.8|2
1733710560000|2024-12-09 02:16:00|180230.5|180140.5|180230.5|180140.5|180230.5|180140.5|180230.5|180140.5|1
1733710570000|2024-12-09 02:16:10|180222|180132|180222|180132|180222|180132|180222|180132|1
1733710580000|2024-12-09 02:16:20|180220.5|180130.5|180226.1|180136.1|180226.1|180136.1|180220.5|180130.5|3
1733710590000|2024-12-09 02:16:30|180260.8|180130.8|180260.8|180130.8|180260.9|180130.9|180260.2|180130.2|4
1733710600000|2024-12-09 02:16:40|180255.4|180125.4|180257.3|180127.3|180260.1|180130.1|180252.4|180122.4|7
1733710610000|2024-12-09 02:16:50|180254.1|180124.1|180253.9|180123.9|180254.1|180124.1|180253.8|180123.8|3
1733710620000|2024-12-09 02:17:00|180255.9|180125.9|180255.9|180125.9|180255.9|180125.9|180255.9|180125.9|1
1733710630000|2024-12-09 02:17:10|180254.5|180124.5|180254.3|180124.3|180254.5|180124.5|180254.3|180124.3|2
1733710640000|2024-12-09 02:17:20|180238.5|180148.5|180250.5|180160.5|180250.5|180160.5|180238.5|180148.5|3
1733710650000|2024-12-09 02:17:30|180247.5|180157.5|180247.5|180157.5|180247.5|180157.5|180247.5|180157.5|1
1733710660000|2024-12-09 02:17:40|180247.2|180157.2|180250.7|180160.7|180250.7|180160.7|180247.2|180157.2|2
1733710670000|2024-12-09 02:17:50|180250.6|180160.6|180273.5|180183.5|180273.8|180183.8|180250.6|180160.6|7
1733710680000|2024-12-09 02:18:00|180273.7|180183.7|180273.5|180183.5|180273.7|180183.7|180273.5|180183.5|2
1733710690000|2024-12-09 02:18:10|180273.7|180183.7|180273.7|180183.7|180273.7|180183.7|180273.7|180183.7|1
1733710700000|2024-12-09 02:18:20|180273.5|180183.5|180266.9|180136.9|180273.9|180183.5|180266.4|180136.4|5
1733710710000|2024-12-09 02:18:30|180267.1|180137.1|180266.9|180136.9|180267.2|180137.2|180266.9|180136.9|4
1733710720000|2024-12-09 02:18:40|180271.5|180141.5|180271.7|180141.7|180271.7|180141.7|180271.5|180141.5|2
1733710730000|2024-12-09 02:18:50|180271.5|180141.5|180274|180144|180274|180144|180271.5|180141.5|2
1733710740000|2024-12-09 02:19:00|180274.3|180144.3|180274.3|180144.3|180274.3|180144.3|180274.3|180144.3|1
1733710750000|2024-12-09 02:19:10|180254|180164|180254|180164|180254|180164|180254|180164|1
1733710770000|2024-12-09 02:19:30|180248.8|180158.8|180250.9|180160.9|180250.9|180160.9|180248.8|180158.8|3
1733710780000|2024-12-09 02:19:40|180247.9|180157.9|180260.6|180130.6|180260.6|180162.8|180242.8|180127.7|7
1733710790000|2024-12-09 02:19:50|180260.8|180130.8|180260.9|180130.9|180260.9|180130.9|180260.8|180130.8|2
1733710800000|2024-12-09 02:20:00|180254.5|180124.5|180256.7|180126.7|180260.5|180130.5|180254.5|180124.5|3
1733710810000|2024-12-09 02:20:10|180250.4|180120.4|180254.6|180124.6|180254.6|180124.6|180250.4|180120.4|5
1733710820000|2024-12-09 02:20:20|180259.2|180129.2|180251.8|180121.8|180259.2|180129.2|180251.8|180121.8|3
1733710830000|2024-12-09 02:20:30|180253.8|180123.8|180248.1|180118.1|180253.8|180123.8|180244.4|180114.4|5
1733710860000|2024-12-09 02:21:00|180243.7|180113.7|180257.7|180127.7|180257.7|180127.7|180243.7|180113.7|4
1733710870000|2024-12-09 02:21:10|180260.3|180130.3|180257.7|180127.7|180260.3|180130.3|180257.7|180127.7|2
1733710880000|2024-12-09 02:21:20|180257.6|180127.6|180257.6|180127.6|180257.6|180127.6|180257.6|180127.6|1
1733710890000|2024-12-09 02:21:30|180257.9|180127.9|180260.6|180130.6|180261.9|180131.9|180254.4|180124.4|6
1733710900000|2024-12-09 02:21:40|180261.1|180131.1|180261.1|180131.1|180261.1|180131.1|180261.1|180131.1|1
1733710910000|2024-12-09 02:21:50|180263.4|180133.4|180263.4|180133.4|180263.4|180133.4|180263.4|180133.4|1
1733710920000|2024-12-09 02:22:00|180258.7|180128.7|180258.7|180128.7|180258.7|180128.7|180258.7|180128.7|1
1733710930000|2024-12-09 02:22:10|180259.1|180129.1|180259.1|180129.1|180259.1|180129.1|180259.1|180129.1|1
1733710940000|2024-12-09 02:22:20|180262.3|180132.3|180255.6|180125.6|180262.3|180132.3|180255.6|180125.6|4
1733710950000|2024-12-09 02:22:30|180255.7|180125.7|180255.7|180125.7|180255.7|180125.7|180255.7|180125.7|1
1733710960000|2024-12-09 02:22:40|180255.8|180125.8|180255.8|180125.8|180255.8|180125.8|180255.8|180125.8|1
1733710970000|2024-12-09 02:22:50|180260.1|180130.1|180260.1|180130.1|180260.1|180130.1|180260.1|180130.1|1
1733710980000|2024-12-09 02:23:00|180257.5|180127.5|180222.9|180132.9|180257.5|180144.2|180222.9|180127.5|5
1733710990000|2024-12-09 02:23:10|180226.7|180136.7|180227.3|180137.3|180227.3|180137.3|180222.9|180132.9|3
1733711010000|2024-12-09 02:23:30|180219|180129|180236.1|180146.1|180236.1|180146.1|180219|180129|3
1733711020000|2024-12-09 02:23:40|180229.9|180139.9|180241.2|180151.2|180241.2|180151.2|180229.9|180139.9|7
1733711030000|2024-12-09 02:23:50|180240.2|180150.2|180243.6|180153.6|180243.6|180153.6|180240.2|180150.2|2
1733711040000|2024-12-09 02:24:00|180243.1|180153.1|180239.2|180149.2|180243.1|180153.1|180239.2|180149.2|2
1733711050000|2024-12-09 02:24:10|180243.1|180153.1|180242.8|180152.8|180243.6|180153.6|180242.8|180152.8|3
1733711060000|2024-12-09 02:24:20|180241.5|180151.5|180241.5|180151.5|180241.5|180151.5|180241.5|180151.5|1
1733711070000|2024-12-09 02:24:30|180242|180152|180242|180152|180242|180152|180242|180152|1
1733711080000|2024-12-09 02:24:40|180242.9|180152.9|180239.1|180149.1|180242.9|180152.9|180239.1|180149.1|2
1733711090000|2024-12-09 02:24:50|180239|180149|180239|180149|180239|180149|180239|180149|1
1733711100000|2024-12-09 02:25:00|180242.9|180152.9|180250.9|180160.9|180250.9|180160.9|180242.9|180152.9|3
1733711110000|2024-12-09 02:25:10|180248.1|180158.1|180255|180165|180255|180165|180248.1|180158.1|2
1733711120000|2024-12-09 02:25:20|180254.7|180164.7|180254.7|180164.7|180254.7|180164.7|180254.7|180164.7|1
1733711130000|2024-12-09 02:25:30|180251|180161|180259.8|180169.8|180264.2|180174.2|180251|180161|4
1733711140000|2024-12-09 02:25:40|180257|180167|180257|180167|180257|180167|180257|180167|1
1733711150000|2024-12-09 02:25:50|180245.7|180155.7|180245.7|180155.7|180246|180156|180245.7|180155.7|4
1733711160000|2024-12-09 02:26:00|180248|180158|180248|180158|180248|180158|180248|180158|1
1733711170000|2024-12-09 02:26:10|180247|180157|180240|180150|180247.5|180157.5|180240|180150|6
1733711180000|2024-12-09 02:26:20|180239.8|180149.8|180239|180149|180239.8|180149.8|180239|180149|2
1733711190000|2024-12-09 02:26:30|180238.9|180148.9|180237|180147|180238.9|180148.9|180233.9|180143.9|3
1733711200000|2024-12-09 02:26:40|180236.9|180146.9|180229.4|180139.4|180236.9|180146.9|180226.9|180136.9|5
1733711210000|2024-12-09 02:26:50|180229.5|180139.5|180229.5|180139.5|180229.5|180139.5|180229.5|180139.5|1
1733711220000|2024-12-09 02:27:00|180230|180140|180230|180140|180230|180140|180230|180140|1
1733711230000|2024-12-09 02:27:10|180236.9|180146.9|180234.3|180144.3|180236.9|180146.9|180234.3|180144.3|2
1733711240000|2024-12-09 02:27:20|180239.9|180149.9|180238.3|180148.3|180239.9|180149.9|180238.3|180148.3|2
1733711250000|2024-12-09 02:27:30|180240.7|180150.7|180241.7|180151.7|180241.7|180151.7|180240.3|180150.3|3
1733711260000|2024-12-09 02:27:40|180238.8|180148.8|180239|180149|180239|180149|180238.8|180148.8|2
1733711270000|2024-12-09 02:27:50|180238.3|180148.3|180238.3|180148.3|180238.3|180148.3|180238.3|180148.3|1
1733711280000|2024-12-09 02:28:00|180238.4|180148.4|180243.2|180153.2|180243.2|180153.2|180238.4|180148.4|2
1733711300000|2024-12-09 02:28:20|180241.2|180151.2|180241|180151|180241.2|180151.2|180241|180151|2
1733711310000|2024-12-09 02:28:30|180240.8|180150.8|180237.6|180147.6|180240.8|180150.8|180237.6|180147.6|2
1733711320000|2024-12-09 02:28:40|180237.8|180147.8|180237.8|180147.8|180237.8|180147.8|180237.8|180147.8|1
1733711330000|2024-12-09 02:28:50|180237.6|180147.6|180237.7|180147.7|180237.7|180147.7|180237.6|180147.6|2
1733711340000|2024-12-09 02:29:00|180239.5|180149.5|180241.1|180151.1|180241.1|180151.1|180239.5|180149.5|2
1733711360000|2024-12-09 02:29:20|180240.9|180150.9|180240.9|180150.9|180240.9|180150.9|180240.9|180150.9|1
1733711370000|2024-12-09 02:29:30|180237.8|180147.8|180237.8|180147.8|180237.8|180147.8|180237.8|180147.8|1
1733711380000|2024-12-09 02:29:40|180241.2|180151.2|180239.1|180149.1|180241.2|180151.2|180239.1|180149.1|3
1733711390000|2024-12-09 02:29:50|180238.8|180148.8|180238.8|180148.8|180238.8|180148.8|180238.8|180148.8|1
1733711400000|2024-12-09 02:30:00|180240.2|180150.2|180241.9|180151.9|180241.9|180151.9|180238.9|180148.9|3
1733711410000|2024-12-09 02:30:10|180244.5|180154.5|180255.8|180165.8|180255.8|180165.8|180244.5|180154.5|6
1733711430000|2024-12-09 02:30:30|180253|180163|180253|180163|180253|180163|180253|180163|1
1733711440000|2024-12-09 02:30:40|180255.5|180165.5|180255.5|180165.5|180255.5|180165.5|180255.5|180165.5|1
1733711450000|2024-12-09 02:30:50|180252|180162|180243.8|180153.8|180252|180162|180243.6|180153.6|3
1733711460000|2024-12-09 02:31:00|180243.6|180153.6|180242.6|180152.6|180243.6|180153.6|180240|180150|5
1733711470000|2024-12-09 02:31:10|180240.6|180150.6|180240.6|180150.6|180240.6|180150.6|180240.6|180150.6|1
1733711480000|2024-12-09 02:31:20|180241.1|180151.1|180244.5|180154.5|180244.5|180154.5|180240.7|180150.7|3
1733711490000|2024-12-09 02:31:30|180240.9|180150.9|180241.3|180151.3|180241.3|180151.3|180240.9|180150.9|2
1733711500000|2024-12-09 02:31:40|180241|180151|180242.8|180152.8|180242.8|180152.8|180241|180151|2
1733711520000|2024-12-09 02:32:00|180245.2|180155.2|180245.2|180155.2|180245.2|180155.2|180245.2|180155.2|1
1733711530000|2024-12-09 02:32:10|180244.5|180154.5|180244.5|180154.5|180244.5|180154.5|180244.5|180154.5|1
1733711540000|2024-12-09 02:32:20|180241.4|180151.4|180241.4|180151.4|180241.4|180151.4|180241.4|180151.4|1
1733711550000|2024-12-09 02:32:30|180241.3|180151.3|180241.3|180151.3|180245|180155|180241.3|180151.3|4
1733711560000|2024-12-09 02:32:40|180236.3|180146.3|180249.7|180159.7|180249.7|180159.7|180236.3|180146.3|6
1733711570000|2024-12-09 02:32:50|180246.8|180156.8|180255.8|180165.8|180255.8|180165.8|180246.6|180156.6|5
1733711580000|2024-12-09 02:33:00|180251.7|180161.7|180250.5|180160.5|180251.7|180161.7|180250.5|180160.5|2
1733711590000|2024-12-09 02:33:10|180248.1|180158.1|180303.7|180173.7|180308.3|180178.3|180248.1|180158.1|9
1733711600000|2024-12-09 02:33:20|180303.6|180173.6|180304.6|180174.6|180305.6|180175.6|180303.6|180173.6|11
1733711610000|2024-12-09 02:33:30|180304.8|180174.8|180305|180175|180306.3|180176.3|180304|180174|9
1733711620000|2024-12-09 02:33:40|180305.2|180175.2|180305.4|180175.4|180305.4|180175.4|180305.2|180175.2|3
1733711630000|2024-12-09 02:33:50|180305.3|180175.3|180305.3|180175.3|180305.3|180175.3|180305.3|180175.3|1
1733711640000|2024-12-09 02:34:00|180305.4|180175.4|180302.3|180172.3|180305.4|180175.4|180302.3|180172.3|2
1733711660000|2024-12-09 02:34:20|180300.8|180170.8|180263.7|180133.7|180300.8|180170.8|180263.1|180133.1|9
1733711670000|2024-12-09 02:34:30|180263.5|180133.5|180263.2|180133.2|180263.8|180133.8|180263.2|180133.2|6
1733711680000|2024-12-09 02:34:40|180263.6|180133.6|180263.6|180133.6|180263.7|180133.7|180263.6|180133.6|3
1733711690000|2024-12-09 02:34:50|180263.3|180133.3|180243.5|180153.5|180263.3|180153.5|180243.5|180130|3
1733711700000|2024-12-09 02:35:00|180247.5|180157.5|180274.6|180184.6|180274.6|180184.6|180247.5|180157.5|7
1733711710000|2024-12-09 02:35:10|180274.4|180184.4|180275.7|180185.7|180275.9|180185.9|180274.4|180184.4|4
1733711720000|2024-12-09 02:35:20|180275.9|180185.9|180275.7|180185.7|180275.9|180185.9|180275.7|180185.7|2
1733711730000|2024-12-09 02:35:30|180273.6|180183.6|180264|180134|180273.6|180183.6|180260.4|180130.4|8
1733711740000|2024-12-09 02:35:40|180263.8|180133.8|180263.2|180133.2|180263.8|180133.8|180263.2|180133.2|7
1733711750000|2024-12-09 02:35:50|180263.4|180133.4|180263.4|180133.4|180263.4|180133.4|180263.2|180133.2|3
1733711760000|2024-12-09 02:36:00|180263.3|180133.3|180241.4|180151.4|180263.5|180153|180241|180133.3|5
1733711770000|2024-12-09 02:36:10|180241.2|180151.2|180241.2|180151.2|180241.2|180151.2|180241.2|180151.2|1
1733711780000|2024-12-09 02:36:20|180235.9|180145.9|180240.6|180150.6|180240.6|180150.6|180235.9|180145.9|2
1733711790000|2024-12-09 02:36:30|180238.7|180148.7|180238.9|180148.9|180238.9|180148.9|180238.7|180148.7|2
1733711800000|2024-12-09 02:36:40|180238.7|180148.7|180238.7|180148.7|180238.7|180148.7|180238.7|180148.7|1
1733711820000|2024-12-09 02:37:00|180232.4|180142.4|180245|180155|180245|180155|180232.4|180142.4|4
1733711830000|2024-12-09 02:37:10|180250.4|180160.4|180245.2|180155.2|180250.4|180160.4|180245.2|180155.2|2
1733711840000|2024-12-09 02:37:20|180246.1|180156.1|180249|180159|180249|180159|180246.1|180156.1|2
1733711850000|2024-12-09 02:37:30|180249.8|180159.8|180249.3|180159.3|180253.9|180163.9|180249.3|180159.3|3
1733711870000|2024-12-09 02:37:50|180247.5|180157.5|180268.9|180138.9|180268.9|180157.5|180242.5|180134.2|5
1733711880000|2024-12-09 02:38:00|180274.4|180144.4|180264|180174|180276|180174|180251.5|180144.4|5
1733711890000|2024-12-09 02:38:10|180261.5|180171.5|180255.1|180165.1|180261.5|180171.5|180255.1|180165.1|3
1733711900000|2024-12-09 02:38:20|180254.2|180164.2|180253.5|180163.5|180254.2|180164.2|180253.5|180163.5|2
1733711910000|2024-12-09 02:38:30|180250.4|180160.4|180240.9|180150.9|180250.4|180160.4|180240.9|180150.9|3
1733711920000|2024-12-09 02:38:40|180239|180149|180239|180149|180239|180149|180239|180149|1
1733711940000|2024-12-09 02:39:00|180238.9|180148.9|180258|180168|180258|180168|180238.9|180148.9|9
1733711950000|2024-12-09 02:39:10|180254.8|180164.8|180282.1|180192.1|180282.1|180192.1|180254.8|180164.8|6
1733711960000|2024-12-09 02:39:20|180280.8|180190.8|180262.3|180172.3|180280.8|180190.8|180262.3|180172.3|3
1733711980000|2024-12-09 02:39:40|180252.9|180162.9|180248.2|180158.2|180252.9|180162.9|180248.2|180158.2|2
1733711990000|2024-12-09 02:39:50|180249.6|180159.6|180252.4|180162.4|180252.4|180162.4|180249.6|180159.6|2
1733712000000|2024-12-09 02:40:00|180250.4|180160.4|180252.5|180162.5|180252.5|180162.5|180250.4|180160.4|3
1733712010000|2024-12-09 02:40:10|180253.6|180163.6|180276.5|180146.5|180276.5|180173.7|180253.6|180146.5|3
1733712040000|2024-12-09 02:40:40|180283.7|180153.7|180278.7|180148.7|180283.7|180153.7|180274.5|180144.5|3
1733712050000|2024-12-09 02:40:50|180276.1|180146.1|180298.8|180168.8|180301.4|180171.4|180276.1|180146.1|7
1733712060000|2024-12-09 02:41:00|180302.6|180172.6|180302.3|180172.3|180304.9|180174.9|180302.3|180172.3|4
1733712070000|2024-12-09 02:41:10|180302.1|180172.1|180345.4|180215.4|180345.4|180215.4|180302.1|180172.1|7
1733712080000|2024-12-09 02:41:20|180345.8|180215.8|180337.4|180207.4|180346.5|180216.5|180337.1|180207.1|9
1733712090000|2024-12-09 02:41:30|180337.1|180207.1|180337.4|180207.4|180337.6|180207.6|180337.1|180207.1|4
1733712100000|2024-12-09 02:41:40|180337.5|180207.5|180337.4|180207.4|180337.5|180207.5|180337.4|180207.4|2
1733712110000|2024-12-09 02:41:50|180334.4|180204.4|180322.5|180232.5|180348.7|180232.5|180322.5|180204.4|4
1733712120000|2024-12-09 02:42:00|180324.5|180234.5|180327|180237|180327|180237|180324.5|180234.5|2
1733712130000|2024-12-09 02:42:10|180326.5|180236.5|180336.9|180206.9|180336.9|180236.5|180322|180206.9|3
1733712140000|2024-12-09 02:42:20|180331.9|180201.9|180346.2|180216.2|180346.2|180216.2|180330.1|180200.1|7
1733712150000|2024-12-09 02:42:30|180346.6|180216.6|180334.8|180204.8|180346.6|180216.6|180334.8|180204.8|3
1733712160000|2024-12-09 02:42:40|180334.7|180204.7|180334.7|180204.7|180334.7|180204.7|180334.7|180204.7|1
1733712170000|2024-12-09 02:42:50|180334.6|180204.6|180326.7|180236.7|180340.5|180245|180326.4|180204.6|7
1733712180000|2024-12-09 02:43:00|180330|180240|180347.3|180217.3|180353.2|180240|180330|180217.3|5
1733712190000|2024-12-09 02:43:10|180350.6|180220.6|180334.2|180204.2|180350.6|180220.6|180334.2|180204.2|6
1733712200000|2024-12-09 02:43:20|180334.1|180204.1|180315.8|180185.8|180334.1|180204.1|180307.8|180177.8|8
1733712210000|2024-12-09 02:43:30|180315.9|180185.9|180310.8|180180.8|180315.9|180185.9|180310.4|180180.4|6
1733712220000|2024-12-09 02:43:40|180310.9|180180.9|180310.9|180180.9|180310.9|180180.9|180310.9|180180.9|1
1733712230000|2024-12-09 02:43:50|180311.2|180181.2|180289.5|180199.5|180311.2|180199.5|180289.5|180181.2|2
1733712240000|2024-12-09 02:44:00|180298.3|180168.3|180296.2|180166.2|180298.3|180168.3|180296.2|180166.2|4
1733712250000|2024-12-09 02:44:10|180296.1|180166.1|180296.2|180166.2|180296.2|180166.2|180296.1|180166.1|2
1733712260000|2024-12-09 02:44:20|180295.1|180165.1|180295.7|180165.7|180295.7|180165.7|180289.1|180159.1|4
1733712270000|2024-12-09 02:44:30|180290.3|180160.3|180290.3|180160.3|180290.3|180160.3|180290.3|180160.3|1
1733712280000|2024-12-09 02:44:40|180290.4|180160.4|180290.4|180160.4|180290.4|180160.4|180290.4|180160.4|1
1733712290000|2024-12-09 02:44:50|180288.2|180158.2|180288.1|180158.1|180288.3|180158.3|180288.1|180158.1|3
1733712300000|2024-12-09 02:45:00|180289.4|180159.4|180289.4|180159.4|180289.5|180159.5|180289.2|180159.2|5
1733712310000|2024-12-09 02:45:10|180289.9|180159.9|180287.4|180157.4|180289.9|180159.9|180287.2|180157.2|4
1733712320000|2024-12-09 02:45:20|180285|180155|180286.5|180156.5|180286.5|180156.5|180284.8|180154.8|3
1733712350000|2024-12-09 02:45:50|180284.8|180154.8|180284.8|180154.8|180286|180156|180284.8|180154.8|3
1733712360000|2024-12-09 02:46:00|180285|180155|180284.9|180154.9|180285|180155|180284.9|180154.9|2
1733712370000|2024-12-09 02:46:10|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|1
1733712380000|2024-12-09 02:46:20|180286.5|180156.5|180286.5|180156.5|180286.5|180156.5|180286.5|180156.5|1
1733712400000|2024-12-09 02:46:40|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|1
1733712410000|2024-12-09 02:46:50|180284.9|180154.9|180284.9|180154.9|180284.9|180154.9|180284.9|180154.9|1
1733712420000|2024-12-09 02:47:00|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|1
1733712430000|2024-12-09 02:47:10|180286.5|180156.5|180286.5|180156.5|180286.5|180156.5|180286.5|180156.5|1
1733712450000|2024-12-09 02:47:30|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|180284.8|180154.8|1
1733712460000|2024-12-09 02:47:40|180284.9|180154.9|180284.8|180154.8|180284.9|180154.9|180284.6|180154.6|3
1733712470000|2024-12-09 02:47:50|180284.6|180154.6|180284.8|180154.8|180284.8|180154.8|180284.6|180154.6|2
1733712480000|2024-12-09 02:48:00|180291.8|180161.8|180286.5|180156.5|180292.4|180162.4|180286.5|180156.5|3
1733712500000|2024-12-09 02:48:20|180292.4|180162.4|180292.4|180162.4|180292.4|180162.4|180292.4|180162.4|1
1733712510000|2024-12-09 02:48:30|180286.9|180156.9|180284.8|180154.8|180286.9|180156.9|180284.5|180154.5|4
1733712520000|2024-12-09 02:48:40|180284.1|180154.1|180284.9|180154.9|180284.9|180154.9|180284.1|180154.1|2
1733712530000|2024-12-09 02:48:50|180285|180155|180292.2|180162.2|180292.2|180162.2|180284.8|180154.8|4
1733712540000|2024-12-09 02:49:00|180286.5|180156.5|180286.5|180156.5|180286.5|180156.5|180286.5|180156.5|1
1733712560000|2024-12-09 02:49:20|180284.8|180154.8|180284.9|180154.9|180284.9|180154.9|180284.6|180154.6|3
1733712570000|2024-12-09 02:49:30|180284.7|180154.7|180284.8|180154.8|180284.9|180154.9|180284.7|180154.7|3
1733712580000|2024-12-09 02:49:40|180284.9|180154.9|180284.9|180154.9|180284.9|180154.9|180284.9|180154.9|1
1733712590000|2024-12-09 02:49:50|180291.9|180161.9|180286.5|180156.5|180291.9|180161.9|180286.5|180156.5|2
1733712610000|2024-12-09 02:50:10|180291.4|180161.4|180291.4|180161.4|180291.4|180161.4|180291.4|180161.4|1
1733712620000|2024-12-09 02:50:20|180291.5|180161.5|180291.5|180161.5|180291.5|180161.5|180291.5|180161.5|1
1733712630000|2024-12-09 02:50:30|180291.4|180161.4|180291.5|180161.5|180291.5|180161.5|180291.4|180161.4|2
1733712640000|2024-12-09 02:50:40|180291.6|180161.6|180286.5|180156.5|180291.6|180161.6|180286.5|180156.5|2
1733712670000|2024-12-09 02:51:10|180292.3|180162.3|180286.5|180156.5|180292.3|180162.3|180286.5|180156.5|2
1733712680000|2024-12-09 02:51:20|180271.5|180181.5|180262.4|180172.4|180271.5|180181.5|180262.4|180172.4|2
1733712690000|2024-12-09 02:51:30|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|1
1733712720000|2024-12-09 02:52:00|180274|180184|180273.4|180183.4|180284|180194|180273.4|180183.4|4
1733712730000|2024-12-09 02:52:10|180294.1|180164.1|180303.4|180173.4|180303.4|180173.4|180294.1|180164.1|3
1733712750000|2024-12-09 02:52:30|180303.1|180173.1|180303.1|180173.1|180303.1|180173.1|180303.1|180173.1|1
1733712760000|2024-12-09 02:52:40|180309|180179|180309|180179|180309|180179|180309|180179|1
1733712780000|2024-12-09 02:53:00|180310|180180|180301.3|180171.3|180310|180180|180301.3|180171.3|2
1733712790000|2024-12-09 02:53:10|180296.8|180166.8|180308.5|180178.5|180308.5|180178.5|180296.8|180166.8|5
1733712810000|2024-12-09 02:53:30|180304|180174|180318.4|180188.4|180318.4|180188.4|180304|180174|6
1733712820000|2024-12-09 02:53:40|180321.1|180191.1|180337.3|180207.3|180337.3|180207.3|180321.1|180191.1|6
1733712830000|2024-12-09 02:53:50|180334.8|180204.8|180314.4|180184.4|180334.8|180204.8|180314.3|180184.3|10
1733712840000|2024-12-09 02:54:00|180314.3|180184.3|180314.9|180184.9|180314.9|180184.9|180313.9|180183.9|5
1733712850000|2024-12-09 02:54:10|180315|180185|180310.3|180180.3|180315|180185|180309.9|180179.9|6
1733712860000|2024-12-09 02:54:20|180310.2|180180.2|180310.2|180180.2|180310.2|180180.2|180310.2|180180.2|1
1733712870000|2024-12-09 02:54:30|180311.7|180181.7|180309|180179|180311.7|180181.7|180309|180179|2
1733712890000|2024-12-09 02:54:50|180289|180199|180289|180199|180289|180199|180289|180199|1
1733712900000|2024-12-09 02:55:00|180307.9|180177.9|180299.5|180209.5|180314.9|180209.5|180296.5|180177.9|4
1733712910000|2024-12-09 02:55:10|180316.7|180186.7|180316.8|180186.8|180325.4|180195.4|180316.7|180186.7|6
1733712920000|2024-12-09 02:55:20|180316.9|180186.9|180316.9|180186.9|180316.9|180186.9|180316.9|180186.9|1
1733712930000|2024-12-09 02:55:30|180316.8|180186.8|180299.5|180209.5|180319.5|180209.5|180299.5|180186.8|3
1733712940000|2024-12-09 02:55:40|180290.5|180200.5|180290|180200|180290.5|180200.5|180290|180200|2
1733712950000|2024-12-09 02:55:50|180289.5|180199.5|180289.1|180199.1|180289.5|180199.5|180289.1|180199.1|2
1733712960000|2024-12-09 02:56:00|180289.4|180199.4|180289.2|180199.2|180289.4|180199.4|180289.2|180199.2|4
1733712970000|2024-12-09 02:56:10|180289.4|180199.4|180288.8|180198.8|180289.4|180199.4|180288.8|180198.8|3
1733712980000|2024-12-09 02:56:20|180289.5|180199.5|180289.5|180199.5|180289.5|180199.5|180289.5|180199.5|1
1733712990000|2024-12-09 02:56:30|180293.5|180203.5|180291.3|180161.3|180293.5|180203.5|180286.3|180161|5
1733713000000|2024-12-09 02:56:40|180301.5|180171.5|180314.2|180184.2|180314.2|180184.2|180301.5|180171.5|8
1733713010000|2024-12-09 02:56:50|180313.9|180183.9|180312.3|180182.3|180314.3|180184.3|180312.3|180182.3|4
1733713020000|2024-12-09 02:57:00|180307.1|180177.1|180314.5|180184.5|180314.6|180184.6|180307.1|180177.1|5
1733713030000|2024-12-09 02:57:10|180316.7|180186.7|180305.5|180175.5|180316.7|180186.7|180301|180171|5
1733713040000|2024-12-09 02:57:20|180305.2|180175.2|180313|180183|180315.7|180185.7|180305.2|180175.2|5
1733713050000|2024-12-09 02:57:30|180315.7|180185.7|180310.4|180180.4|180315.7|180185.7|180310.4|180180.4|2
1733713060000|2024-12-09 02:57:40|180315.7|180185.7|180315.7|180185.7|180315.7|180185.7|180315.7|180185.7|1
1733713070000|2024-12-09 02:57:50|180313.2|180183.2|180302.3|180172.3|180313.2|180183.2|180298.2|180168.2|5
1733713080000|2024-12-09 02:58:00|180301.1|180171.1|180286.3|180156.3|180301.1|180171.1|180286.3|180156.3|6
1733713090000|2024-12-09 02:58:10|180288.4|180158.4|180288.4|180158.4|180288.4|180158.4|180288.4|180158.4|1
1733713110000|2024-12-09 02:58:30|180288.3|180158.3|180288.3|180158.3|180288.3|180158.3|180288.3|180158.3|1
1733713130000|2024-12-09 02:58:50|180264.5|180174.5|180264.1|180174.1|180264.5|180174.5|180264.1|180174.1|2
1733713160000|2024-12-09 02:59:20|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|1
1733713180000|2024-12-09 02:59:40|180264|180174|180264|180174|180264|180174|180264|180174|1
1733713200000|2024-12-09 03:00:00|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|1
1733713230000|2024-12-09 03:00:30|180264|180174|180264|180174|180264|180174|180264|180174|1
1733713240000|2024-12-09 03:00:40|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|1
1733713290000|2024-12-09 03:01:30|180277.3|180187.3|180271.5|180181.5|180277.3|180187.3|180271.5|180181.5|2
1733713310000|2024-12-09 03:01:50|180264|180174|180264|180174|180264|180174|180264|180174|1
1733713320000|2024-12-09 03:02:00|180271.5|180181.5|180271.5|180181.5|180277.3|180187.3|180271.5|180181.5|3
1733713360000|2024-12-09 03:02:40|180264|180174|180264|180174|180264|180174|180264|180174|1
1733713370000|2024-12-09 03:02:50|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|180271.5|180181.5|1
1733713400000|2024-12-09 03:03:20|180263.8|180173.8|180273.7|180143.7|180273.7|180177|180263.8|180139.2|4
1733713420000|2024-12-09 03:03:40|180273.9|180143.9|180273.9|180143.9|180273.9|180143.9|180273.9|180143.9|1
1733713440000|2024-12-09 03:04:00|180255|180165|180255|180165|180255|180165|180255|180165|1
1733713450000|2024-12-09 03:04:10|180257.5|180167.5|180276.7|180146.7|180278.2|180167.5|180257.5|180146.7|3
1733713480000|2024-12-09 03:04:40|180275.8|180145.8|180275.8|180145.8|180275.8|180145.8|180275.8|180145.8|1
1733713490000|2024-12-09 03:04:50|180277.5|180147.5|180277.5|180147.5|180277.5|180147.5|180277.5|180147.5|1
1733713500000|2024-12-09 03:05:00|180273.3|180143.3|180300.2|180170.2|180311|180181|180273.3|180143.3|4
1733713510000|2024-12-09 03:05:10|180300.4|180170.4|180301|180171|180302.1|180172.1|180300.3|180170.3|6
1733713520000|2024-12-09 03:05:20|180300.8|180170.8|180300.7|180170.7|180303.9|180173.9|180300.7|180170.7|6
1733713530000|2024-12-09 03:05:30|180300.9|180170.9|180306.4|180176.4|180306.4|180176.4|180300.9|180170.9|3
1733713540000|2024-12-09 03:05:40|180304|180174|180302.7|180172.7|180304|180174|180302.4|180172.4|3
1733713550000|2024-12-09 03:05:50|180302.3|180172.3|180302.3|180172.3|180302.3|180172.3|180302.3|180172.3|1
1733713560000|2024-12-09 03:06:00|180298.7|180168.7|180298.7|180168.7|180298.7|180168.7|180298.7|180168.7|1
1733713580000|2024-12-09 03:06:20|180298.9|180168.9|180298.9|180168.9|180298.9|180168.9|180298.9|180168.9|1
1733713590000|2024-12-09 03:06:30|180302.7|180172.7|180305|180175|180305|180175|180302.7|180172.7|2
1733713610000|2024-12-09 03:06:50|180298.8|180168.8|180298.5|180168.5|180298.8|180168.8|180298.5|180168.5|2
1733713620000|2024-12-09 03:07:00|180299.5|180169.5|180299.1|180169.1|180299.5|180169.5|180298.4|180168.4|4
1733713630000|2024-12-09 03:07:10|180300.4|180170.4|180310.8|180180.8|180312.8|180182.8|180300.4|180170.4|3
1733713650000|2024-12-09 03:07:30|180309.3|180179.3|180309.3|180179.3|180309.3|180179.3|180309.3|180179.3|1
1733713660000|2024-12-09 03:07:40|180311.9|180181.9|180311.9|180181.9|180311.9|180181.9|180311.9|180181.9|1
1733713670000|2024-12-09 03:07:50|180313.5|180183.5|180313.5|180183.5|180313.5|180183.5|180313.5|180183.5|1
1733713680000|2024-12-09 03:08:00|180311.9|180181.9|180307.1|180177.1|180311.9|180181.9|180307.1|180177.1|2
1733713690000|2024-12-09 03:08:10|180309.1|180179.1|180307.2|180177.2|180310.3|180180.3|180307.2|180177.2|4
1733713700000|2024-12-09 03:08:20|180309.1|180179.1|180310.3|180180.3|180311.8|180181.8|180308.5|180178.5|8
1733713710000|2024-12-09 03:08:30|180306.7|180176.7|180311.4|180181.4|180311.4|180181.4|180306.7|180176.7|2
1733713720000|2024-12-09 03:08:40|180310|180180|180300.7|180170.7|180310|180180|180300.7|180170.7|2
1733713740000|2024-12-09 03:09:00|180298.3|180168.3|180298.3|180168.3|180298.3|180168.3|180298.3|180168.3|1
1733713750000|2024-12-09 03:09:10|180298.7|180168.7|180305.8|180175.8|180305.9|180175.9|180298.7|180168.7|3
1733713760000|2024-12-09 03:09:20|180304.4|180174.4|180299.5|180169.5|180304.4|180174.4|180299.5|180169.5|2
1733713770000|2024-12-09 03:09:30|180300.2|180170.2|180305.9|180175.9|180305.9|180175.9|180300.2|180170.2|3
1733713780000|2024-12-09 03:09:40|180309.3|180179.3|180307.4|180177.4|180309.3|180179.3|180304.9|180174.9|4
1733713790000|2024-12-09 03:09:50|180307.2|180177.2|180311.9|180181.9|180312.2|180182.2|180307.2|180177.2|3
1733713800000|2024-12-09 03:10:00|180312.2|180182.2|180310.2|180180.2|180312.2|180182.2|180310.2|180180.2|5
1733713810000|2024-12-09 03:10:10|180308.5|180178.5|180299.9|180169.9|180308.5|180178.5|180299.9|180169.9|2
1733713820000|2024-12-09 03:10:20|180295.1|180165.1|180295.1|180165.1|180295.1|180165.1|180295.1|180165.1|1
1733713830000|2024-12-09 03:10:30|180298.2|180168.2|180298.2|180168.2|180298.2|180168.2|180298.2|180168.2|1
1733713840000|2024-12-09 03:10:40|180299.1|180169.1|180299.1|180169.1|180299.1|180169.1|180299.1|180169.1|1
1733713850000|2024-12-09 03:10:50|180302|180172|180299.9|180169.9|180302|180172|180299.9|180169.9|2
1733713860000|2024-12-09 03:11:00|180298.8|180168.8|180298.8|180168.8|180298.8|180168.8|180298.8|180168.8|1
1733713870000|2024-12-09 03:11:10|180297.5|180167.5|180295.6|180165.6|180297.5|180167.5|180295.6|180165.6|2
1733713890000|2024-12-09 03:11:30|180295.7|180165.7|180295.7|180165.7|180295.7|180165.7|180295.7|180165.7|1
1733713900000|2024-12-09 03:11:40|180302|180172|180302|180172|180302|180172|180302|180172|1
1733713910000|2024-12-09 03:11:50|180307|180177|180307|180177|180307|180177|180307|180177|1
1733713920000|2024-12-09 03:12:00|180283.7|180193.7|180276.8|180186.8|180286.1|180196.1|180276.8|180186.8|4
1733713940000|2024-12-09 03:12:20|180276.6|180186.6|180276.6|180186.6|180276.6|180186.6|180276.6|180186.6|1
1733713950000|2024-12-09 03:12:30|180281|180191|180281|180191|180281|180191|180281|180191|1
1733713980000|2024-12-09 03:13:00|180274.8|180184.8|180274.8|180184.8|180274.8|180184.8|180274.8|180184.8|1
1733714010000|2024-12-09 03:13:30|180281|180191|180284|180194|180285.5|180195.5|180281|180191|3
1733714030000|2024-12-09 03:13:50|180281|180191|180274.9|180184.9|180281|180191|180274.9|180184.9|2
1733714060000|2024-12-09 03:14:20|180281|180191|180281|180191|180281|180191|180281|180191|1
1733714070000|2024-12-09 03:14:30|180280.6|180190.6|180287|180197|180292.2|180202.2|180280.6|180190.6|13
1733714080000|2024-12-09 03:14:40|180287.4|180197.4|180287.2|180197.2|180287.4|180197.4|180287.2|180197.2|2
1733714090000|2024-12-09 03:14:50|180289.4|180199.4|180280|180190|180294.4|180204.4|180280|180190|6
1733714100000|2024-12-09 03:15:00|180285.4|180195.4|180285.6|180195.6|180285.6|180195.6|180285.4|180195.4|2
1733714120000|2024-12-09 03:15:20|180285.4|180195.4|180284.9|180194.9|180285.4|180195.4|180284.9|180194.9|2
1733714150000|2024-12-09 03:15:50|180282.6|180192.6|180282.6|180192.6|180282.6|180192.6|180282.6|180192.6|1
1733714160000|2024-12-09 03:16:00|180283.3|180193.3|180280.6|180190.6|180283.3|180193.3|180280.6|180190.6|3
1733714180000|2024-12-09 03:16:20|180282.9|180192.9|180282.2|180192.2|180282.9|180192.9|180282.2|180192.2|2
1733714200000|2024-12-09 03:16:40|180276|180186|180276|180186|180276|180186|180276|180186|1
1733714210000|2024-12-09 03:16:50|180275.1|180185.1|180274.9|180184.9|180275.1|180185.1|180274.9|180184.9|2
1733714220000|2024-12-09 03:17:00|180275.3|180185.3|180278.7|180188.7|180278.7|180188.7|180275.3|180185.3|3
1733714230000|2024-12-09 03:17:10|180276.1|180186.1|180275.4|180185.4|180276.1|180186.1|180275.4|180185.4|2
1733714240000|2024-12-09 03:17:20|180299.4|180169.4|180290.4|180160.4|180299.4|180169.4|180290|180160|4
1733714250000|2024-12-09 03:17:30|180291.7|180161.7|180269.5|180179.5|180291.7|180179.5|180269.5|180161.7|2
1733714260000|2024-12-09 03:17:40|180269.8|180179.8|180269.8|180179.8|180269.8|180179.8|180269.8|180179.8|1
1733714270000|2024-12-09 03:17:50|180274|180184|180277.9|180187.9|180278.6|180188.6|180274|180184|5
1733714280000|2024-12-09 03:18:00|180278.1|180188.1|180278.1|180188.1|180278.1|180188.1|180278.1|180188.1|1
1733714290000|2024-12-09 03:18:10|180277.9|180187.9|180283|180193|180283|180193|180277.9|180187.9|2
1733714300000|2024-12-09 03:18:20|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|1
1733714310000|2024-12-09 03:18:30|180287|180197|180288.9|180198.9|180289.9|180199.9|180285.4|180195.4|5
1733714320000|2024-12-09 03:18:40|180274.8|180184.8|180278.6|180188.6|180278.6|180188.6|180274.8|180184.8|2
1733714350000|2024-12-09 03:19:10|180302|180172|180302|180172|180302|180172|180302|180172|1
1733714360000|2024-12-09 03:19:20|180301.7|180171.7|180301.7|180171.7|180301.7|180171.7|180301.7|180171.7|1
1733714370000|2024-12-09 03:19:30|180294.5|180164.5|180294.5|180164.5|180294.5|180164.5|180294.5|180164.5|1
1733714400000|2024-12-09 03:20:00|180298.6|180168.6|180278.5|180188.5|180298.6|180188.5|180277|180168.6|3
1733714410000|2024-12-09 03:20:10|180286.7|180196.7|180283.7|180193.7|180286.7|180196.7|180283.7|180193.7|2
1733714420000|2024-12-09 03:20:20|180282.5|180192.5|180288|180198|180291.1|180201.1|180282.5|180192.5|4
1733714430000|2024-12-09 03:20:30|180287.4|180197.4|180282.8|180192.8|180287.4|180197.4|180282.8|180192.8|4
1733714450000|2024-12-09 03:20:50|180286.7|180196.7|180286.7|180196.7|180286.7|180196.7|180286.7|180196.7|1
1733714460000|2024-12-09 03:21:00|180288.5|180198.5|180286.7|180196.7|180288.5|180198.5|180286.7|180196.7|2
1733714470000|2024-12-09 03:21:10|180283.2|180193.2|180283.2|180193.2|180283.2|180193.2|180283.2|180193.2|1
1733714490000|2024-12-09 03:21:30|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|180283.3|180193.3|1
1733714500000|2024-12-09 03:21:40|180287.6|180197.6|180289.6|180199.6|180289.6|180199.6|180287.6|180197.6|5
1733714510000|2024-12-09 03:21:50|180288.3|180198.3|180280.2|180190.2|180292.1|180202.1|180280.2|180190.2|7
1733714520000|2024-12-09 03:22:00|180280.1|180190.1|180281.3|180191.3|180281.3|180191.3|180280.1|180190.1|2
1733714530000|2024-12-09 03:22:10|180281.8|180191.8|180288.2|180198.2|180291.6|180201.6|180281.8|180191.8|5
1733714560000|2024-12-09 03:22:40|180288|180198|180292|180202|180292|180202|180288|180198|3
1733714590000|2024-12-09 03:23:10|180295.4|180205.4|180289.1|180199.1|180295.4|180205.4|180289.1|180199.1|2
1733714610000|2024-12-09 03:23:30|180297.7|180207.7|180293.2|180203.2|180297.9|180207.9|180292.3|180202.3|4
1733714620000|2024-12-09 03:23:40|180288.4|180198.4|180288.4|180198.4|180288.4|180198.4|180288.4|180198.4|1
1733714640000|2024-12-09 03:24:00|180289.1|180199.1|180289.5|180199.5|180309.2|180219.2|180287.5|180197.5|6
1733714650000|2024-12-09 03:24:10|180294.9|180204.9|180294.9|180204.9|180294.9|180204.9|180294.9|180204.9|1
1733714660000|2024-12-09 03:24:20|180294.1|180204.1|180295.9|180205.9|180295.9|180205.9|180294.1|180204.1|2
1733714670000|2024-12-09 03:24:30|180300.2|180210.2|180300.2|180210.2|180300.2|180210.2|180300.2|180210.2|1
1733714700000|2024-12-09 03:25:00|180300.5|180210.5|180292.3|180202.3|180300.5|180210.5|180292.3|180202.3|5
1733714730000|2024-12-09 03:25:30|180296.8|180206.8|180295.5|180205.5|180296.8|180206.8|180295.5|180205.5|2
1733714750000|2024-12-09 03:25:50|180300|180210|180291|180201|180300.5|180210.5|180291|180201|6
1733714760000|2024-12-09 03:26:00|180291.2|180201.2|180293.9|180203.9|180293.9|180203.9|180291.2|180201.2|2
1733714770000|2024-12-09 03:26:10|180309.7|180219.7|180357.2|180227.2|180360|180230|180309.7|180219.7|4
1733714780000|2024-12-09 03:26:20|180357.1|180227.1|180336.7|180246.7|180357.1|180246.8|180336.7|180226.9|4
1733714790000|2024-12-09 03:26:30|180337.1|180247.1|180337.2|180247.2|180337.5|180247.5|180337.1|180247.1|3
1733714800000|2024-12-09 03:26:40|180368.7|180278.7|180423.1|180293.1|180423.1|180300.2|180368.7|180278.7|6
1733714810000|2024-12-09 03:26:50|180419.5|180289.5|180415.5|180285.5|180419.5|180289.5|180415.5|180285.5|2
1733714820000|2024-12-09 03:27:00|180421.3|180291.3|180418.2|180288.2|180426.1|180296.1|180409.3|180279.3|16
1733714830000|2024-12-09 03:27:10|180418|180288|180428.4|180298.4|180428.4|180298.4|180418|180288|8
1733714840000|2024-12-09 03:27:20|180428.2|180298.2|180431.3|180301.3|180431.5|180301.5|180427.7|180297.7|5
1733714850000|2024-12-09 03:27:30|180431.5|180301.5|180414.8|180324.8|180431.5|180324.8|180414.8|180299.9|3
1733714860000|2024-12-09 03:27:40|180414.1|180324.1|180410.9|180320.9|180414.1|180324.1|180410.9|180320.9|3
1733714870000|2024-12-09 03:27:50|180433.2|180303.2|180433.2|180303.2|180433.2|180303.2|180433.2|180303.2|1
1733714890000|2024-12-09 03:28:10|180434|180304|180415.1|180325.1|180437|180332|180415.1|180304|5
1733714900000|2024-12-09 03:28:20|180416.9|180326.9|180418.5|180328.5|180421.7|180331.7|180415.3|180325.3|4
1733714910000|2024-12-09 03:28:30|180417.7|180327.7|180417.7|180327.7|180417.7|180327.7|180417.7|180327.7|1
1733714920000|2024-12-09 03:28:40|180421.5|180331.5|180417.9|180327.9|180421.5|180331.5|180417.9|180327.9|2
1733714930000|2024-12-09 03:28:50|180416.9|180326.9|180412|180322|180416.9|180326.9|180408.9|180318.9|6
1733714940000|2024-12-09 03:29:00|180412.6|180322.6|180405.8|180315.8|180412.6|180322.6|180403.1|180313.1|5
1733714950000|2024-12-09 03:29:10|180411|180321|180431.9|180301.9|180431.9|180321|180410.3|180301.9|3
1733714960000|2024-12-09 03:29:20|180431.5|180301.5|180431.5|180301.5|180431.5|180301.5|180431.5|180301.5|1
1733714970000|2024-12-09 03:29:30|180431.8|180301.8|180431.8|180301.8|180431.8|180301.8|180431.8|180301.8|1
1733714980000|2024-12-09 03:29:40|180428.1|180298.1|180428.1|180298.1|180428.1|180298.1|180428.1|180298.1|1
1733715010000|2024-12-09 03:30:10|180408.1|180318.1|180413.5|180323.5|180413.5|180323.5|180408.1|180318.1|2
1733715020000|2024-12-09 03:30:20|180408|180318|180398.7|180308.7|180408|180318|180395.4|180305.4|4
1733715030000|2024-12-09 03:30:30|180397|180307|180394.7|180304.7|180411.8|180307|180394.7|180276.4|5
1733715040000|2024-12-09 03:30:40|180396.1|180306.1|180396.1|180306.1|180396.1|180306.1|180396.1|180306.1|1
1733715050000|2024-12-09 03:30:50|180399.3|180309.3|180398.1|180308.1|180399.3|180309.3|180398.1|180308.1|2
1733715060000|2024-12-09 03:31:00|180401.3|180311.3|180397.2|180307.2|180401.3|180311.3|180397.2|180307.2|2
1733715070000|2024-12-09 03:31:10|180395|180305|180390|180300|180395|180305|180385.7|180295.7|5
1733715090000|2024-12-09 03:31:30|180394.3|180304.3|180394|180304|180394.3|180304.3|180394|180304|2
1733715100000|2024-12-09 03:31:40|180398.4|180308.4|180399.3|180309.3|180399.3|180309.3|180394.4|180304.4|3
1733715120000|2024-12-09 03:32:00|180419.3|180289.3|180419.3|180289.3|180419.3|180289.3|180419.3|180289.3|1
1733715130000|2024-12-09 03:32:10|180418|180288|180408.3|180318.3|180418|180318.3|180402.7|180288|5
1733715140000|2024-12-09 03:32:20|180408.2|180318.2|180408.2|180318.2|180408.2|180318.2|180408.2|180318.2|1
1733715150000|2024-12-09 03:32:30|180413.6|180323.6|180437.9|180307.9|180437.9|180323.6|180413.6|180307.7|3
1733715160000|2024-12-09 03:32:40|180446.9|180316.9|180447.9|180317.9|180447.9|180317.9|180446.9|180316.9|2
1733715170000|2024-12-09 03:32:50|180446.2|180316.2|180430.8|180300.8|180446.2|180316.2|180430.8|180300.8|3
1733715180000|2024-12-09 03:33:00|180426.9|180296.9|180426.6|180296.6|180426.9|180296.9|180426.5|180296.5|5
1733715190000|2024-12-09 03:33:10|180430.9|180300.9|180430.9|180300.9|180430.9|180300.9|180430.9|180300.9|1
1733715200000|2024-12-09 03:33:20|180405.1|180315.1|180405.1|180315.1|180405.1|180315.1|180405.1|180315.1|1
1733715210000|2024-12-09 03:33:30|180405.9|180315.9|180410.7|180320.7|180410.7|180320.7|180405.9|180315.9|3
1733715220000|2024-12-09 03:33:40|180410.6|180320.6|180410.8|180320.8|180410.8|180320.8|180410.6|180320.6|2
1733715230000|2024-12-09 03:33:50|180435.9|180305.9|180436.6|180306.6|180436.6|180306.6|180435|180305|3
1733715240000|2024-12-09 03:34:00|180423.7|180293.7|180402.7|180312.7|180424.9|180312.9|180402.7|180293.7|5
1733715250000|2024-12-09 03:34:10|180402.9|180312.9|180406.9|180316.9|180406.9|180316.9|180401.9|180311.9|4
1733715260000|2024-12-09 03:34:20|180401.7|180311.7|180401.7|180311.7|180407.9|180317.9|180401.7|180311.7|3
1733715270000|2024-12-09 03:34:30|180414|180324|180435.5|180305.5|180435.5|180324|180414|180299.9|3
1733715290000|2024-12-09 03:34:50|180429.8|180299.8|180423.4|180293.4|180429.8|180299.8|180423.4|180293.4|3
1733715310000|2024-12-09 03:35:10|180426.7|180296.7|180426.7|180296.7|180426.7|180296.7|180426.7|180296.7|1
1733715320000|2024-12-09 03:35:20|180433.5|180303.5|180433.5|180303.5|180433.5|180303.5|180433.5|180303.5|1
1733715340000|2024-12-09 03:35:40|180430.8|180300.8|180423.3|180293.3|180430.8|180300.8|180423.3|180293.3|3
1733715350000|2024-12-09 03:35:50|180423.4|180293.4|180423.4|180293.4|180423.4|180293.4|180423.4|180293.4|1
1733715360000|2024-12-09 03:36:00|180423.3|180293.3|180423.3|180293.3|180423.3|180293.3|180423.3|180293.3|1
1733715370000|2024-12-09 03:36:10|180405|180315|180406.4|180316.4|180406.4|180316.4|180405|180315|2
1733715380000|2024-12-09 03:36:20|180408|180318|180408|180318|180408|180318|180408|180318|1
1733715390000|2024-12-09 03:36:30|180429.2|180299.2|180429.2|180299.2|180429.2|180299.2|180429.2|180299.2|1
1733715400000|2024-12-09 03:36:40|180429.4|180299.4|180429.4|180299.4|180429.4|180299.4|180429.4|180299.4|1
1733715410000|2024-12-09 03:36:50|180430.1|180300.1|180432.2|180302.2|180432.3|180302.3|180430.1|180300.1|3
1733715420000|2024-12-09 03:37:00|180446.7|180316.7|180443.4|180313.4|180446.7|180316.7|180437.3|180307.3|5
1733715430000|2024-12-09 03:37:10|180443.5|180313.5|180447.1|180317.1|180447.1|180317.1|180443.4|180313.4|5
1733715440000|2024-12-09 03:37:20|180448.6|180318.6|180466.7|180336.7|180476.1|180346.1|180447.1|180317.1|7
1733715450000|2024-12-09 03:37:30|180458.6|180328.6|180462.3|180332.3|180462.9|180332.9|180458.6|180328.6|4
1733715460000|2024-12-09 03:37:40|180462.2|180332.2|180462.4|180332.4|180462.4|180332.4|180462.2|180332.2|2
1733715480000|2024-12-09 03:38:00|180468|180338|180430.9|180300.9|180468|180338|180430.7|180300.7|6
1733715490000|2024-12-09 03:38:10|180431|180301|180436.2|180306.2|180436.2|180306.2|180430.8|180300.8|5
1733715500000|2024-12-09 03:38:20|180436.3|180306.3|180437|180307|180437|180307|180433.5|180303.5|4
1733715510000|2024-12-09 03:38:30|180436.1|180306.1|180446|180316|180446|180316|180433.9|180303.9|4
1733715520000|2024-12-09 03:38:40|180445.7|180315.7|180447.4|180317.4|180447.4|180317.4|180445.7|180315.7|3
1733715530000|2024-12-09 03:38:50|180443.8|180313.8|180440.1|180310.1|180443.8|180313.8|180440.1|180310.1|2
1733715540000|2024-12-09 03:39:00|180436.5|180306.5|180434.8|180304.8|180436.5|180306.5|180434.8|180304.8|2
1733715550000|2024-12-09 03:39:10|180439.1|180309.1|180439.1|180309.1|180441.3|180311.3|180437.9|180307.9|4
1733715570000|2024-12-09 03:39:30|180439.7|180309.7|180439.7|180309.7|180439.7|180309.7|180439.7|180309.7|1
1733715590000|2024-12-09 03:39:50|180444|180314|180444|180314|180444|180314|180444|180314|1
1733715610000|2024-12-09 03:40:10|180436.5|180306.5|180439.4|180309.4|180439.4|180309.4|180436.5|180306.5|2
1733715620000|2024-12-09 03:40:20|180443.7|180313.7|180433.1|180303.1|180443.7|180313.7|180433|180303|7
1733715640000|2024-12-09 03:40:40|180435.9|180305.9|180435.8|180305.8|180435.9|180305.9|180435.8|180305.8|2
1733715650000|2024-12-09 03:40:50|180438.7|180308.7|180438.7|180308.7|180438.7|180308.7|180438.7|180308.7|1
1733715670000|2024-12-09 03:41:10|180433.9|180303.9|180435.4|180305.4|180438.8|180308.8|180433.9|180303.9|3
1733715680000|2024-12-09 03:41:20|180433.1|180303.1|180467.2|180337.2|180467.2|180337.2|180433.1|180303.1|5
1733715690000|2024-12-09 03:41:30|180470.3|180340.3|180466.5|180336.5|180470.3|180340.3|180465.2|180335.2|4
1733715700000|2024-12-09 03:41:40|180466.7|180336.7|180449.9|180319.9|180466.7|180336.7|180445.3|180315.3|5
1733715720000|2024-12-09 03:42:00|180445.1|180315.1|180444.7|180314.7|180449.4|180319.4|180439.4|180309.4|7
1733715730000|2024-12-09 03:42:10|180442.3|180312.3|180443.2|180313.2|180446|180316|180442.1|180312.1|5
1733715740000|2024-12-09 03:42:20|180442.2|180312.2|180421.3|180331.3|180442.2|180331.3|180413.1|180312.2|7
1733715750000|2024-12-09 03:42:30|180423.1|180333.1|180422.9|180332.9|180423.1|180333.1|180422.9|180332.9|4
1733715760000|2024-12-09 03:42:40|180423.1|180333.1|180469.9|180339.9|180469.9|180339.9|180423.1|180319|7
1733715770000|2024-12-09 03:42:50|180470.1|180340.1|180469.9|180339.9|180470.1|180340.1|180469.9|180339.9|2
1733715790000|2024-12-09 03:43:10|180471.5|180341.5|180471.5|180341.5|180471.5|180341.5|180471.5|180341.5|1
1733715800000|2024-12-09 03:43:20|180459.4|180329.4|180441.1|180311.1|180459.4|180329.4|180441|180311|3
1733715810000|2024-12-09 03:43:30|180442.2|180312.2|180433.5|180303.5|180442.2|180312.2|180433.5|180303.5|2
1733715820000|2024-12-09 03:43:40|180433.4|180303.4|180446.7|180316.7|180449.9|180319.9|180433.4|180303.4|9
1733715830000|2024-12-09 03:43:50|180446.5|180316.5|180441|180311|180446.5|180316.5|180436.4|180306.4|4
1733715850000|2024-12-09 03:44:10|180442|180312|180445.2|180315.2|180445.2|180315.2|180442|180312|2
1733715860000|2024-12-09 03:44:20|180445.5|180315.5|180448.5|180318.5|180448.5|180318.5|180445.5|180315.5|2
1733715870000|2024-12-09 03:44:30|180443|180313|180443|180313|180443|180313|180443|180313|1
1733715880000|2024-12-09 03:44:40|180440.8|180310.8|180438.7|180308.7|180440.8|180310.8|180437.8|180307.8|4
1733715900000|2024-12-09 03:45:00|180439.4|180309.4|180442.3|180312.3|180442.3|180312.3|180439.4|180309.4|3
1733715910000|2024-12-09 03:45:10|180447.3|180317.3|180447.3|180317.3|180447.3|180317.3|180447.3|180317.3|1
1733715930000|2024-12-09 03:45:30|180453.3|180323.3|180444.8|180314.8|180453.3|180323.3|180444.8|180314.8|2
1733715950000|2024-12-09 03:45:50|180441.3|180311.3|180413|180323|180444.1|180323.1|180412.3|180309.1|7
1733715960000|2024-12-09 03:46:00|180413.1|180323.1|180437|180307|180439.8|180326.2|180413.1|180307|5
1733715970000|2024-12-09 03:46:10|180434.7|180304.7|180437.2|180307.2|180440.6|180310.6|180434.4|180304.4|5
1733715980000|2024-12-09 03:46:20|180437.4|180307.4|180440|180310|180440.4|180310.4|180437.4|180307.4|3
1733715990000|2024-12-09 03:46:30|180440.4|180310.4|180440.8|180310.8|180440.8|180310.8|180440.4|180310.4|3
1733716000000|2024-12-09 03:46:40|180440.6|180310.6|180439.6|180309.6|180440.6|180310.6|180439.6|180309.6|2
1733716020000|2024-12-09 03:47:00|180439.8|180309.8|180447.5|180317.5|180447.5|180317.5|180439.8|180309.8|2
1733716040000|2024-12-09 03:47:20|180439.5|180309.5|180439.5|180309.5|180439.5|180309.5|180439.5|180309.5|1
1733716050000|2024-12-09 03:47:30|180439.6|180309.6|180439.6|180309.6|180439.6|180309.6|180439.6|180309.6|1
1733716060000|2024-12-09 03:47:40|180441.4|180311.4|180443.1|180313.1|180443.1|180313.1|180434.2|180304.2|7
1733716080000|2024-12-09 03:48:00|180441.8|180311.8|180443.8|180313.8|180443.8|180313.8|180441.8|180311.8|2
1733716090000|2024-12-09 03:48:10|180445.2|180315.2|180448.4|180318.4|180448.4|180318.4|180445.2|180315.2|2
1733716100000|2024-12-09 03:48:20|180449.7|180319.7|180449.7|180319.7|180449.7|180319.7|180449.7|180319.7|1
1733716110000|2024-12-09 03:48:30|180447.4|180317.4|180463.2|180333.2|180470.4|180340.4|180447.4|180317.4|9
1733716120000|2024-12-09 03:48:40|180457.4|180327.4|180450.6|180320.6|180457.4|180327.4|180450.6|180320.6|4
1733716130000|2024-12-09 03:48:50|180449.6|180319.6|180446.9|180316.9|180449.6|180319.6|180446.9|180316.9|2
1733716140000|2024-12-09 03:49:00|180445.1|180315.1|180447.5|180317.5|180447.5|180317.5|180445.1|180315.1|2
1733716150000|2024-12-09 03:49:10|180453|180323|180453|180323|180453|180323|180453|180323|1
1733716170000|2024-12-09 03:49:30|180452.7|180322.7|180432.9|180302.9|180452.7|180322.7|180432.7|180302.7|4
1733716190000|2024-12-09 03:49:50|180433.4|180303.4|180433.4|180303.4|180433.4|180303.4|180433.4|180303.4|1
1733716200000|2024-12-09 03:50:00|180435.5|180305.5|180437.5|180307.5|180441.2|180311.2|180435.5|180305.5|3
1733716210000|2024-12-09 03:50:10|180440.9|180310.9|180440.9|180310.9|180440.9|180310.9|180440.9|180310.9|1
1733716220000|2024-12-09 03:50:20|180439.2|180309.2|180436.7|180306.7|180439.2|180309.2|180432.8|180302.8|6
1733716230000|2024-12-09 03:50:30|180437|180307|180436.7|180306.7|180437|180307|180436.7|180306.7|2
1733716260000|2024-12-09 03:51:00|180438.5|180308.5|180448.4|180318.4|180448.4|180318.4|180435|180305|5
1733716270000|2024-12-09 03:51:10|180453|180323|180455|180325|180464.7|180334.7|180453|180323|6
1733716280000|2024-12-09 03:51:20|180459.8|180329.8|180460.4|180330.4|180461.1|180331.1|180455.5|180325.5|6
1733716290000|2024-12-09 03:51:30|180460.6|180330.6|180460.6|180330.6|180460.6|180330.6|180460.6|180330.6|1
1733716300000|2024-12-09 03:51:40|180459.4|180329.4|180466.2|180336.2|180466.2|180336.2|180455.8|180325.8|4
1733716310000|2024-12-09 03:51:50|180462|180332|180459.2|180329.2|180462|180332|180459.2|180329.2|2
1733716320000|2024-12-09 03:52:00|180454.6|180324.6|180447.9|180317.9|180454.6|180324.6|180446.3|180316.3|3
1733716330000|2024-12-09 03:52:10|180448.1|180318.1|180448.1|180318.1|180448.1|180318.1|180448.1|180318.1|1
1733716340000|2024-12-09 03:52:20|180450.5|180320.5|180450.5|180320.5|180450.5|180320.5|180450.5|180320.5|1
1733716350000|2024-12-09 03:52:30|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|1
1733716370000|2024-12-09 03:52:50|180454|180324|180448.6|180318.6|180454|180324|180448.6|180318.6|2
1733716390000|2024-12-09 03:53:10|180448.7|180318.7|180448.7|180318.7|180448.7|180318.7|180448.7|180318.7|1
1733716400000|2024-12-09 03:53:20|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|180452.3|180322.3|1
1733716420000|2024-12-09 03:53:40|180448.4|180318.4|180448.4|180318.4|180448.4|180318.4|180448.4|180318.4|1
1733716440000|2024-12-09 03:54:00|180442|180312|180443|180313|180443|180313|180439.4|180309.4|4
1733716450000|2024-12-09 03:54:10|180444.7|180314.7|180451.2|180321.2|180451.2|180321.2|180441.9|180311.9|6
1733716460000|2024-12-09 03:54:20|180454.2|180324.2|180454.2|180324.2|180454.2|180324.2|180454.2|180324.2|1
1733716480000|2024-12-09 03:54:40|180449.4|180319.4|180449.4|180319.4|180449.4|180319.4|180449.4|180319.4|1
1733716490000|2024-12-09 03:54:50|180448.7|180318.7|180448.7|180318.7|180448.7|180318.7|180448.7|180318.7|1
1733716500000|2024-12-09 03:55:00|180443.4|180313.4|180450.3|180320.3|180451.8|180321.8|180443.4|180313.4|5
1733716510000|2024-12-09 03:55:10|180452|180322|180454|180324|180454|180324|180452|180322|2
1733716520000|2024-12-09 03:55:20|180452|180322|180441.2|180311.2|180452|180322|180440.9|180310.9|3
1733716530000|2024-12-09 03:55:30|180434.9|180304.9|180435.7|180305.7|180435.7|180305.7|180434.9|180304.9|2
1733716540000|2024-12-09 03:55:40|180437.9|180307.9|180437.5|180307.5|180437.9|180307.9|180437.5|180307.5|2
1733716550000|2024-12-09 03:55:50|180441.7|180311.7|180441.7|180311.7|180441.7|180311.7|180441.7|180311.7|1
1733716570000|2024-12-09 03:56:10|180443.7|180313.7|180447.4|180317.4|180447.4|180317.4|180443.7|180313.7|2
1733716580000|2024-12-09 03:56:20|180449.9|180319.9|180467.8|180337.8|180467.8|180337.8|180449.9|180319.9|2
1733716590000|2024-12-09 03:56:30|180468|180338|180467.8|180337.8|180468|180338|180467.8|180337.8|2
1733716600000|2024-12-09 03:56:40|180470|180340|180470|180340|180470|180340|180470|180340|1
1733716610000|2024-12-09 03:56:50|180477|180347|180477|180347|180477|180347|180477|180347|1
1733716620000|2024-12-09 03:57:00|180476.5|180346.5|180476.5|180346.5|180476.5|180346.5|180476.5|180346.5|1
1733716640000|2024-12-09 03:57:20|180470.8|180340.8|180470.3|180340.3|180470.8|180340.8|180470.3|180340.3|2
1733716650000|2024-12-09 03:57:30|180474.5|180344.5|180511.3|180381.3|180511.3|180381.3|180474.5|180344.5|9
1733716660000|2024-12-09 03:57:40|180509.3|180379.3|180509|180379|180509.3|180379.3|180509|180379|2
1733716670000|2024-12-09 03:57:50|180511.1|180381.1|180511.1|180381.1|180511.1|180381.1|180511.1|180381.1|1
1733716680000|2024-12-09 03:58:00|180511.7|180381.7|180513.4|180383.4|180513.4|180383.4|180511.7|180381.7|2
1733716700000|2024-12-09 03:58:20|180513.7|180383.7|180514.1|180384.1|180516.8|180386.8|180513.7|180383.7|4
1733716710000|2024-12-09 03:58:30|180516.7|180386.7|180513.7|180383.7|180516.7|180386.7|180511.7|180381.7|3
1733716720000|2024-12-09 03:58:40|180512.7|180382.7|180503.7|180373.7|180512.7|180382.7|180503.7|180373.7|6
1733716730000|2024-12-09 03:58:50|180504.7|180374.7|180501.4|180371.4|180504.7|180374.7|180501.2|180371.2|3
1733716740000|2024-12-09 03:59:00|180500.2|180370.2|180494.6|180364.6|180500.2|180370.2|180494.6|180364.6|5
1733716750000|2024-12-09 03:59:10|180494.3|180364.3|180494.3|180364.3|180494.3|180364.3|180494.3|180364.3|1
1733716760000|2024-12-09 03:59:20|180494.7|180364.7|180498.4|180368.4|180498.4|180368.4|180494.7|180364.7|2
1733716770000|2024-12-09 03:59:30|180499.7|180369.7|180506.4|180376.4|180506.4|180376.4|180499.7|180369.7|3
1733716780000|2024-12-09 03:59:40|180507.7|180377.7|180513.2|180383.2|180517.4|180387.4|180507.4|180377.4|10
1733716790000|2024-12-09 03:59:50|180509.5|180379.5|180509.4|180379.4|180510|180380|180509.4|180379.4|3
1733716800000|2024-12-09 04:00:00|180510.6|180380.6|180516.7|180386.7|180519.5|180389.5|180510.6|180380.6|12
1733716810000|2024-12-09 04:00:10|180517|180387|180516.4|180386.4|180517|180387|180515|180385|3
1733716820000|2024-12-09 04:00:20|180514.2|180384.2|180522.2|180392.2|180522.2|180392.2|180514.2|180384.2|6
1733716830000|2024-12-09 04:00:30|180523.5|180393.5|180517.6|180387.6|180523.5|180393.5|180511.8|180381.8|7
1733716840000|2024-12-09 04:00:40|180517.8|180387.8|180515.6|180385.6|180517.8|180387.8|180515.6|180385.6|4
1733716850000|2024-12-09 04:00:50|180514.3|180384.3|180506.7|180376.7|180518.7|180388.7|180506.7|180376.7|10
1733716860000|2024-12-09 04:01:00|180507|180377|180508.3|180378.3|180508.3|180378.3|180507|180377|3
1733716870000|2024-12-09 04:01:10|180512.7|180382.7|180515|180385|180515|180385|180508.7|180378.7|4
1733716890000|2024-12-09 04:01:30|180511.1|180381.1|180511.1|180381.1|180511.1|180381.1|180511.1|180381.1|1
1733716910000|2024-12-09 04:01:50|180509.8|180379.8|180501.6|180371.6|180509.8|180379.8|180501.6|180371.6|5
1733716920000|2024-12-09 04:02:00|180508.3|180378.3|180486.7|180356.7|180508.3|180378.3|180486.7|180356.7|6
1733716930000|2024-12-09 04:02:10|180486.4|180356.4|180487.7|180357.7|180487.7|180357.7|180486.4|180356.4|2
1733716940000|2024-12-09 04:02:20|180485.4|180355.4|180490.5|180360.5|180490.8|180360.8|180485.2|180355.2|5
1733716950000|2024-12-09 04:02:30|180490.8|180360.8|180492.8|180362.8|180492.8|180362.8|180490.8|180360.8|2
1733716960000|2024-12-09 04:02:40|180492.5|180362.5|180492.5|180362.5|180492.5|180362.5|180492.5|180362.5|1
1733716970000|2024-12-09 04:02:50|180494.5|180364.5|180491.7|180361.7|180494.5|180364.5|180491.7|180361.7|2
1733716980000|2024-12-09 04:03:00|180492|180362|180491.2|180361.2|180492|180362|180491.2|180361.2|2
1733717000000|2024-12-09 04:03:20|180492.2|180362.2|180492.2|180362.2|180492.2|180362.2|180492.2|180362.2|1
1733717010000|2024-12-09 04:03:30|180494.2|180364.2|180514.6|180384.6|180514.6|180384.6|180494.2|180364.2|4
1733717020000|2024-12-09 04:03:40|180515.5|180385.5|180513.2|180383.2|180515.5|180385.5|180513.2|180383.2|5
1733717030000|2024-12-09 04:03:50|180513.5|180383.5|180515.3|180385.3|180515.6|180385.6|180513.5|180383.5|3
1733717040000|2024-12-09 04:04:00|180514.1|180384.1|180530.8|180400.8|180530.8|180400.8|180512.3|180382.3|7
1733717050000|2024-12-09 04:04:10|180533.7|180403.7|180533.7|180403.7|180533.7|180403.7|180533.7|180403.7|1
1733717060000|2024-12-09 04:04:20|180533.1|180403.1|180532.9|180402.9|180533.1|180403.1|180532.9|180402.9|2
1733717070000|2024-12-09 04:04:30|180535|180405|180521.7|180391.7|180535|180405|180521.7|180391.7|7
1733717080000|2024-12-09 04:04:40|180521.5|180391.5|180521.7|180391.7|180521.7|180391.7|180521.5|180391.5|2
1733717090000|2024-12-09 04:04:50|180524|180394|180527.5|180397.5|180527.5|180397.5|180524|180394|2
1733717100000|2024-12-09 04:05:00|180523.2|180393.2|180518.2|180388.2|180523.9|180393.9|180517.4|180387.4|7
1733717110000|2024-12-09 04:05:10|180516.2|180386.2|180514|180384|180516.2|180386.2|180509|180379|3
1733717120000|2024-12-09 04:05:20|180511.9|180381.9|180513.9|180383.9|180513.9|180383.9|180511.9|180381.9|2
1733717130000|2024-12-09 04:05:30|180515.1|180385.1|180522|180392|180524|180394|180515.1|180385.1|6
1733717140000|2024-12-09 04:05:40|180529|180399|180520.6|180390.6|180529|180399|180520.6|180390.6|7
1733717150000|2024-12-09 04:05:50|180520.9|180390.9|180516.3|180386.3|180520.9|180390.9|180516.3|180386.3|2
1733717160000|2024-12-09 04:06:00|180514.5|180384.5|180525.7|180395.7|180525.7|180395.7|180514.5|180384.5|4
1733717170000|2024-12-09 04:06:10|180525.4|180395.4|180525.4|180395.4|180525.4|180395.4|180525.4|180395.4|1
1733717180000|2024-12-09 04:06:20|180523.8|180393.8|180508.4|180378.4|180523.8|180393.8|180508.4|180378.4|8
1733717190000|2024-12-09 04:06:30|180504.9|180374.9|180491.8|180361.8|180510.3|180380.3|180491.7|180361.7|9
1733717200000|2024-12-09 04:06:40|180502.5|180372.5|180506.9|180376.9|180506.9|180376.9|180496.6|180366.6|19
1733717210000|2024-12-09 04:06:50|180508.2|180378.2|180502.4|180372.4|180508.2|180378.2|180502.4|180372.4|3
1733717220000|2024-12-09 04:07:00|180502.3|180372.3|180500.8|180370.8|180502.3|180372.3|180496.5|180366.5|17
1733717230000|2024-12-09 04:07:10|180498.3|180368.3|180497.7|180367.7|180501.7|180371.7|180496.4|180366.4|14
1733717240000|2024-12-09 04:07:20|180498.7|180368.7|180501.4|180371.4|180505.2|180375.2|180497.7|180367.7|20
1733717250000|2024-12-09 04:07:30|180501.1|180371.1|180510|180380|180511.3|180381.3|180498.8|180368.8|17
1733717260000|2024-12-09 04:07:40|180513.5|180383.5|180515.9|180385.9|180515.9|180385.9|180513.5|180383.5|3
1733717280000|2024-12-09 04:08:00|180516.8|180386.8|180523.5|180393.5|180528.2|180398.2|180516.8|180386.8|7
1733717290000|2024-12-09 04:08:10|180519.7|180389.7|180519.7|180389.7|180519.7|180389.7|180519.7|180389.7|1
1733717300000|2024-12-09 04:08:20|180521|180391|180526.9|180396.9|180530|180400|180521|180391|9
1733717310000|2024-12-09 04:08:30|180526.1|180396.1|180522.6|180392.6|180527.8|180397.8|180522.6|180392.6|5
1733717320000|2024-12-09 04:08:40|180521.8|180391.8|180516|180386|180521.8|180391.8|180515.3|180385.3|3
1733717330000|2024-12-09 04:08:50|180520.2|180390.2|180520.1|180390.1|180530.7|180400.7|180520.1|180390.1|14
1733717340000|2024-12-09 04:09:00|180520.3|180390.3|180520.5|180390.5|180522.2|180392.2|180519.7|180389.7|4
1733717350000|2024-12-09 04:09:10|180519.2|180389.2|180515.7|180385.7|180519.2|180389.2|180514.2|180384.2|5
1733717360000|2024-12-09 04:09:20|180515.2|180385.2|180508.2|180378.2|180515.2|180385.2|180506.9|180376.9|4
1733717370000|2024-12-09 04:09:30|180506.9|180376.9|180507|180377|180509.8|180379.8|180505.2|180375.2|15
1733717380000|2024-12-09 04:09:40|180508.5|180378.5|180504.6|180374.6|180508.5|180378.5|180503.3|180373.3|12
1733717390000|2024-12-09 04:09:50|180506.1|180376.1|180507.5|180377.5|180507.5|180377.5|180503.3|180373.3|18
1733717400000|2024-12-09 04:10:00|180505.8|180375.8|180515|180385|180515|180385|180504.2|180374.2|9
1733717410000|2024-12-09 04:10:10|180513.5|180383.5|180495.1|180365.1|180513.5|180383.5|180495.1|180365.1|12
1733717420000|2024-12-09 04:10:20|180469.7|180379.7|180471.7|180381.7|180472|180382|180468.7|180378.7|5
1733717430000|2024-12-09 04:10:30|180473.4|180383.4|180473.4|180383.4|180473.4|180383.4|180473.4|180383.4|1
1733717440000|2024-12-09 04:10:40|180469.7|180379.7|180469.4|180379.4|180474|180384|180469.4|180379.4|5
1733717450000|2024-12-09 04:10:50|180467.8|180377.8|180473.7|180383.7|180473.7|180383.7|180467.7|180377.7|5
1733717460000|2024-12-09 04:11:00|180472.9|180382.9|180473.2|180383.2|180473.2|180383.2|180472.3|180382.3|3
1733717470000|2024-12-09 04:11:10|180471.5|180381.5|180475|180385|180476.3|180386.3|180471.5|180381.5|9
1733717480000|2024-12-09 04:11:20|180470.4|180380.4|180471|180381|180471|180381|180466.4|180376.4|5
1733717490000|2024-12-09 04:11:30|180472.7|180382.7|180474.5|180384.5|180474.5|180384.5|180469.8|180379.8|7
1733717500000|2024-12-09 04:11:40|180472.5|180382.5|180469.5|180379.5|180472.5|180382.5|180469.5|180379.5|7
1733717510000|2024-12-09 04:11:50|180470.1|180380.1|180508|180378|180513.5|180391|180470.1|180378|11
1733717520000|2024-12-09 04:12:00|180508.4|180378.4|180508.1|180378.1|180508.4|180378.4|180508.1|180378.1|2
1733717530000|2024-12-09 04:12:10|180508.5|180378.5|180519.1|180389.1|180519.1|180389.1|180508.5|180378.5|4
1733717540000|2024-12-09 04:12:20|180519.4|180389.4|180521.8|180391.8|180521.8|180391.8|180516.3|180386.3|7
1733717550000|2024-12-09 04:12:30|180524.9|180394.9|180539.4|180409.4|180540.8|180410.8|180524.9|180394.9|8
1733717560000|2024-12-09 04:12:40|180532|180442|180532|180442|180532|180442|180532|180442|1
1733717570000|2024-12-09 04:12:50|180536.1|180446.1|180532.9|180442.9|180546|180456|180532.5|180442.5|8
1733717580000|2024-12-09 04:13:00|180536.6|180446.6|180575.1|180445.1|180589.2|180468|180534.7|180422.7|13
1733717590000|2024-12-09 04:13:10|180575.3|180445.3|180574.4|180444.4|180578|180448|180574.2|180444.2|10
1733717600000|2024-12-09 04:13:20|180574.2|180444.2|180573.5|180443.5|180576.5|180446.5|180573.4|180443.4|9
1733717610000|2024-12-09 04:13:30|180573.6|180443.6|180574.6|180484.6|180574.6|180484.6|180566|180436|10
1733717620000|2024-12-09 04:13:40|180586.6|180456.6|180571.5|180441.5|180586.6|180456.6|180561.5|180431.5|9
1733717630000|2024-12-09 04:13:50|180571.6|180441.6|180513.5|180423.5|180571.6|180441.6|180513.5|180423.5|6
1733717640000|2024-12-09 04:14:00|180518.9|180428.9|180518.9|180428.9|180518.9|180428.9|180518.9|180428.9|1
1733717650000|2024-12-09 04:14:10|180519.2|180429.2|180519.2|180429.2|180519.2|180429.2|180519.2|180429.2|1
1733717660000|2024-12-09 04:14:20|180518.9|180428.9|180520|180430|180520|180430|180518.9|180428.9|2
1733717670000|2024-12-09 04:14:30|180520.6|180430.6|180518.6|180428.6|180520.6|180430.6|180518.6|180428.6|4
1733717680000|2024-12-09 04:14:40|180518.7|180428.7|180465.8|180335.8|180527|180437|180461.6|180331.6|13
1733717690000|2024-12-09 04:14:50|180466.2|180336.2|180465|180335|180466.2|180336.2|180464|180334|8
1733717700000|2024-12-09 04:15:00|180467.7|180337.7|180461.5|180331.5|180467.7|180337.7|180459.2|180329.2|13
1733717710000|2024-12-09 04:15:10|180463.3|180333.3|180489.2|180359.2|180494.4|180364.4|180463.3|180333.3|10
1733717720000|2024-12-09 04:15:20|180489.3|180359.3|180488.3|180358.3|180490.3|180360.3|180488.3|180358.3|6
1733717730000|2024-12-09 04:15:30|180489.3|180359.3|180497.4|180367.4|180502.3|180397|180487|180358.9|13
1733717740000|2024-12-09 04:15:40|180494.9|180364.9|180476.4|180386.4|180494.9|180386.4|180474.2|180364.2|6
1733717750000|2024-12-09 04:15:50|180474.7|180384.7|180488|180398|180491.6|180401.6|180474.7|180384.7|7
1733717760000|2024-12-09 04:16:00|180487.8|180397.8|180487.8|180397.8|180487.8|180397.8|180487.8|180397.8|1
1733717770000|2024-12-09 04:16:10|180487|180397|180515.8|180385.8|180516.2|180398|180486.5|180384.3|8
1733717780000|2024-12-09 04:16:20|180514.4|180384.4|180515.2|180385.2|180515.2|180385.2|180514.4|180384.4|2
1733717790000|2024-12-09 04:16:30|180515.8|180385.8|180494.2|180404.2|180515.8|180404.2|180494.2|180385.8|2
1733717800000|2024-12-09 04:16:40|180496|180406|180495.4|180405.4|180496|180406|180495.4|180405.4|2
1733717810000|2024-12-09 04:16:50|180493.6|180403.6|180568|180438|180573.2|180443.2|180493.6|180403.6|24
1733717820000|2024-12-09 04:17:00|180567.8|180437.8|180569.5|180439.5|180569.5|180439.5|180567.7|180437.7|6
1733717830000|2024-12-09 04:17:10|180567.6|180437.6|180566.7|180436.7|180567.6|180437.6|180566.5|180436.5|8
1733717840000|2024-12-09 04:17:20|180570.5|180440.5|180580.5|180450.5|180580.5|180450.5|180568|180438|7
1733717850000|2024-12-09 04:17:30|180582.4|180452.4|180580.6|180450.6|180582.4|180452.4|180580.6|180450.6|7
1733717860000|2024-12-09 04:17:40|180580.9|180450.9|180559.9|180429.9|180581.4|180451.4|180559.7|180429.7|9
1733717870000|2024-12-09 04:17:50|180562.2|180432.2|180565.2|180435.2|180566.5|180436.5|180562.2|180432.2|9
1733717880000|2024-12-09 04:18:00|180560.1|180430.1|180558|180428|180562.5|180432.5|180553.9|180423.9|9
1733717890000|2024-12-09 04:18:10|180557.8|180427.8|180542.8|180412.8|180557.8|180427.8|180542.8|180412.8|20
1733717900000|2024-12-09 04:18:20|180543.5|180413.5|180548.7|180418.7|180557.2|180427.2|180542.2|180412.2|28
1733717920000|2024-12-09 04:18:40|180548.9|180418.9|180548.9|180418.9|180548.9|180418.9|180548.9|180418.9|1
1733717930000|2024-12-09 04:18:50|180547.7|180417.7|180546.5|180416.5|180547.7|180417.7|180545.2|180415.2|3
1733717940000|2024-12-09 04:19:00|180548.5|180418.5|180549.2|180419.2|180553|180423|180548.5|180418.5|3
1733717960000|2024-12-09 04:19:20|180549.6|180419.6|180528.3|180398.3|180549.6|180419.6|180528.3|180398.3|6
1733717970000|2024-12-09 04:19:30|180529.6|180399.6|180536.1|180406.1|180541.6|180411.6|180529.6|180399.6|8
1733717980000|2024-12-09 04:19:40|180538.4|180408.4|180539.6|180409.6|180542.6|180412.6|180538.4|180408.4|12
1733717990000|2024-12-09 04:19:50|180542.6|180412.6|180539.9|180409.9|180542.6|180412.6|180531.8|180401.8|6
1733718000000|2024-12-09 04:20:00|180538.4|180408.4|180548.5|180418.5|180548.5|180418.5|180534.6|180404.6|21
1733718010000|2024-12-09 04:20:10|180543.5|180413.5|180543.7|180413.7|180550.2|180420.2|180536.6|180406.6|19
1733718020000|2024-12-09 04:20:20|180540.9|180410.9|180539.6|180409.6|180542|180412|180533.5|180403.5|11
1733718030000|2024-12-09 04:20:30|180543.4|180413.4|180534.7|180404.7|180545.3|180415.3|180534.7|180404.7|13
1733718040000|2024-12-09 04:20:40|180533.1|180403.1|180532.1|180402.1|180535.9|180405.9|180531.9|180401.9|4
1733718050000|2024-12-09 04:20:50|180535.4|180405.4|180549.4|180419.4|180550.7|180420.7|180535.4|180405.4|11
1733718060000|2024-12-09 04:21:00|180546.9|180416.9|180550.4|180420.4|180556.6|180426.6|180542.2|180412.2|16
1733718100000|2024-12-09 04:21:40|180552.5|180422.5|180552.5|180422.5|180552.5|180422.5|180552.5|180422.5|1
1733718110000|2024-12-09 04:21:50|180551.7|180421.7|180541.1|180411.1|180551.7|180421.7|180540.7|180410.7|14
1733718120000|2024-12-09 04:22:00|180543.7|180413.7|180560.7|180430.7|180563.3|180433.3|180541.3|180411.3|28
1733718130000|2024-12-09 04:22:10|180555.6|180425.6|180554.1|180424.1|180561.8|180431.8|180553.8|180423.8|15
1733718140000|2024-12-09 04:22:20|180554.3|180424.3|180553.4|180423.4|180555.2|180425.2|180549.4|180419.4|11
1733718150000|2024-12-09 04:22:30|180554.2|180424.2|180556.4|180426.4|180560.8|180430.8|180551.8|180421.8|9
1733718160000|2024-12-09 04:22:40|180552.8|180422.8|180552.5|180422.5|180557.4|180427.4|180548.4|180418.4|22
1733718180000|2024-12-09 04:23:00|180553.4|180423.4|180554.2|180424.2|180554.2|180424.2|180552.5|180422.5|3
1733718190000|2024-12-09 04:23:10|180550.5|180420.5|180556.5|180426.5|180556.5|180426.5|180549.4|180419.4|21
1733718200000|2024-12-09 04:23:20|180552.8|180422.8|180550.9|180420.9|180554.1|180424.1|180547.4|180417.4|29
1733718210000|2024-12-09 04:23:30|180552|180422|180548.7|180418.7|180554.3|180424.3|180536.4|180406.4|31
1733718220000|2024-12-09 04:23:40|180549.8|180419.8|180542.7|180412.7|180549.8|180419.8|180542.7|180412.7|26
1733718230000|2024-12-09 04:23:50|180545.3|180415.3|180551|180421|180557.8|180427.8|180541.6|180411.6|21
1733718240000|2024-12-09 04:24:00|180548.3|180418.3|180562.3|180432.3|180562.3|180432.3|180547.6|180417.6|12
1733718250000|2024-12-09 04:24:10|180560.8|180430.8|180560.8|180430.8|180560.8|180430.8|180560.8|180430.8|1
1733718260000|2024-12-09 04:24:20|180560.4|180430.4|180562.3|180432.3|180562.3|180432.3|180559|180429|5
1733718270000|2024-12-09 04:24:30|180557.5|180427.5|180559.9|180429.9|180560.5|180430.5|180550.7|180420.7|18
1733718280000|2024-12-09 04:24:40|180557.3|180427.3|180556|180426|180559.9|180429.9|180550.8|180420.8|16
1733718290000|2024-12-09 04:24:50|180555.8|180425.8|180552.6|180422.6|180557.1|180427.1|180552.6|180422.6|4
1733718300000|2024-12-09 04:25:00|180561|180431|180546.5|180416.5|180561|180431|180546.5|180416.5|17
1733718320000|2024-12-09 04:25:20|180549.5|180419.5|180547.2|180417.2|180549.5|180419.5|180544.2|180414.2|4
1733718330000|2024-12-09 04:25:30|180543.5|180413.5|180546.1|180416.1|180547.1|180417.1|180541.5|180411.5|8
1733718340000|2024-12-09 04:25:40|180548.6|180418.6|180548.6|180418.6|180548.6|180418.6|180548.6|180418.6|1
1733718350000|2024-12-09 04:25:50|180550.1|180420.1|180560.1|180430.1|180563.6|180433.6|180550.1|180420.1|21
1733718360000|2024-12-09 04:26:00|180557.2|180427.2|180548.8|180418.8|180560.9|180430.9|180533.9|180403.9|18
1733718370000|2024-12-09 04:26:10|180547.8|180417.8|180550.2|180420.2|180552.1|180422.1|180546.5|180416.5|14
1733718380000|2024-12-09 04:26:20|180549.9|180419.9|180544.2|180414.2|180549.9|180419.9|180538.1|180408.1|7
1733718390000|2024-12-09 04:26:30|180548.6|180418.6|180532.9|180402.9|180549|180419|180532.9|180402.9|21
1733718400000|2024-12-09 04:26:40|180536.9|180406.9|180542.7|180412.7|180544|180414|180536.9|180406.9|7
1733718410000|2024-12-09 04:26:50|180542.4|180412.4|180544|180414|180549.8|180419.8|180539.3|180409.3|25
1733718420000|2024-12-09 04:27:00|180547.7|180417.7|180552.4|180422.4|180555|180425|180534.7|180404.7|27
1733718430000|2024-12-09 04:27:10|180550|180420|180560.1|180430.1|180564|180434|180547.7|180417.7|24
1733718440000|2024-12-09 04:27:20|180561.5|180431.5|180549.6|180419.6|180562.8|180432.8|180548.3|180418.3|20
1733718450000|2024-12-09 04:27:30|180551|180421|180556.1|180426.1|180556.1|180426.1|180541.2|180411.2|23
1733718460000|2024-12-09 04:27:40|180550.8|180420.8|180561.5|180431.5|180561.5|180431.5|180550.5|180420.5|18
1733718470000|2024-12-09 04:27:50|180561.8|180431.8|180558.7|180428.7|180561.8|180431.8|180554.5|180424.5|12
1733718480000|2024-12-09 04:28:00|180555.6|180425.6|180551.8|180421.8|180556.3|180426.3|180548|180418|20
1733718490000|2024-12-09 04:28:10|180547.4|180417.4|180552|180422|180555.5|180425.5|180547.4|180417.4|22
1733718500000|2024-12-09 04:28:20|180552.8|180422.8|180555.7|180425.7|180558.7|180428.7|180549.4|180419.4|26
1733718510000|2024-12-09 04:28:30|180551.2|180421.2|180561.5|180431.5|180561.5|180431.5|180551.2|180421.2|18
1733718520000|2024-12-09 04:28:40|180560.5|180430.5|180561.7|180431.7|180562.8|180432.8|180554.9|180424.9|18
1733718530000|2024-12-09 04:28:50|180565.2|180435.2|180564|180434|180574.3|180444.3|180564|180434|11
1733718540000|2024-12-09 04:29:00|180566.8|180436.8|180571.7|180441.7|180579.4|180449.4|180566.8|180436.8|18
1733718550000|2024-12-09 04:29:10|180571.9|180441.9|180563.5|180433.5|180572.7|180442.7|180562|180432|11
1733718560000|2024-12-09 04:29:20|180566.4|180436.4|180566.4|180436.4|180566.4|180436.4|180566.4|180436.4|1
1733718570000|2024-12-09 04:29:30|180562.6|180432.6|180565.2|180435.2|180565.6|180435.6|180562.1|180432.1|5
1733718580000|2024-12-09 04:29:40|180562.1|180432.1|180571.4|180441.4|180571.4|180441.4|180561.9|180431.9|13
1733718590000|2024-12-09 04:29:50|180573.3|180443.3|180572.4|180442.4|180573.3|180443.3|180572.3|180442.3|6
1733718600000|2024-12-09 04:30:00|180573.3|180443.3|180574.6|180444.6|180574.9|180444.9|180573.3|180443.3|3
1733718610000|2024-12-09 04:30:10|180573.8|180443.8|180555.2|180425.2|180573.8|180443.8|180555.2|180425.2|6
1733718620000|2024-12-09 04:30:20|180558.7|180428.7|180551.9|180421.9|180558.7|180428.7|180546.3|180416.3|11
1733718630000|2024-12-09 04:30:30|180551.6|180421.6|180551.9|180421.9|180551.9|180421.9|180551.6|180421.6|2
1733718640000|2024-12-09 04:30:40|180554.5|180424.5|180556.2|180426.2|180556.2|180426.2|180552|180422|4
1733718650000|2024-12-09 04:30:50|180555|180425|180552|180422|180558.3|180428.3|180552|180422|5
1733718660000|2024-12-09 04:31:00|180551.7|180421.7|180555|180425|180555|180425|180551.7|180421.7|2
1733718670000|2024-12-09 04:31:10|180563.5|180433.5|180549.7|180419.7|180563.5|180433.5|180545.7|180415.7|5
1733718680000|2024-12-09 04:31:20|180547.7|180417.7|180547.9|180417.9|180547.9|180417.9|180547.7|180417.7|2
1733718690000|2024-12-09 04:31:30|180547.7|180417.7|180564.5|180434.5|180569.8|180439.8|180547.7|180417.7|6
1733718700000|2024-12-09 04:31:40|180568.5|180438.5|180562.1|180432.1|180568.5|180438.5|180562.1|180432.1|7
1733718710000|2024-12-09 04:31:50|180562.3|180432.3|180559.1|180429.1|180562.3|180432.3|180559.1|180429.1|2
1733718720000|2024-12-09 04:32:00|180558.9|180428.9|180554.4|180424.4|180562.6|180432.6|180554.4|180424.4|5
1733718730000|2024-12-09 04:32:10|180553.6|180423.6|180549.2|180419.2|180553.6|180423.6|180549.2|180419.2|3
1733718740000|2024-12-09 04:32:20|180549.4|180419.4|180550.4|180420.4|180550.4|180420.4|180549.4|180419.4|2
1733718750000|2024-12-09 04:32:30|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|180555.9|180425.9|1
1733718760000|2024-12-09 04:32:40|180535.5|180445.5|180530.9|180440.9|180542.6|180452.6|180525.6|180435.6|5
1733718780000|2024-12-09 04:33:00|180532.1|180442.1|180570.3|180440.3|180578|180448|180532.1|180436.1|9
1733718790000|2024-12-09 04:33:10|180578.7|180448.7|180570.3|180440.3|180580|180450|180570.3|180440.3|7
1733718800000|2024-12-09 04:33:20|180573.8|180443.8|180567.5|180437.5|180573.8|180443.8|180564|180434|7
1733718810000|2024-12-09 04:33:30|180564.5|180434.5|180570.4|180440.4|180571.8|180441.8|180564.5|180434.5|5
1733718820000|2024-12-09 04:33:40|180574|180444|180578.6|180448.6|180578.6|180448.6|180570.5|180440.5|5
1733718830000|2024-12-09 04:33:50|180578.2|180448.2|180569.6|180439.6|180581.2|180451.2|180566.6|180436.6|12
1733718840000|2024-12-09 04:34:00|180566.7|180436.7|180570.7|180440.7|180570.7|180440.7|180566.7|180436.7|5
1733718850000|2024-12-09 04:34:10|180567.6|180437.6|180573.7|180443.7|180573.7|180443.7|180567.6|180437.6|3
1733718860000|2024-12-09 04:34:20|180570.7|180440.7|180573.9|180443.9|180573.9|180443.9|180570.7|180440.7|2
1733718870000|2024-12-09 04:34:30|180576.9|180446.9|180575|180445|180578.1|180448.1|180574.4|180444.4|4
1733718880000|2024-12-09 04:34:40|180578.1|180448.1|180577.5|180447.5|180578.1|180448.1|180577.5|180447.5|6
1733718890000|2024-12-09 04:34:50|180559.3|180469.3|180551|180461|180559.3|180469.3|180549|180459|6
1733718900000|2024-12-09 04:35:00|180549.4|180459.4|180551.8|180461.8|180551.8|180461.8|180549.4|180459.4|2
1733718910000|2024-12-09 04:35:10|180550.6|180460.6|180550.9|180460.9|180550.9|180460.9|180547.4|180457.4|8
1733718920000|2024-12-09 04:35:20|180547.6|180457.6|180546.3|180456.3|180561.3|180471.3|180546.3|180456.3|9
1733718930000|2024-12-09 04:35:30|180549.5|180459.5|180550.7|180460.7|180550.7|180460.7|180549.5|180459.5|2
1733718940000|2024-12-09 04:35:40|180550.5|180460.5|180553.7|180463.7|180553.7|180463.7|180550.5|180460.5|3
1733718960000|2024-12-09 04:36:00|180554.7|180464.7|180561|180471|180561|180471|180554.7|180464.7|3
1733718970000|2024-12-09 04:36:10|180560|180470|180560|180470|180560|180470|180560|180470|1
1733719020000|2024-12-09 04:37:00|180561.3|180471.3|180562.4|180472.4|180562.4|180472.4|180561.3|180471.3|4
1733719030000|2024-12-09 04:37:10|180566|180476|180562.1|180472.1|180566|180476|180562.1|180472.1|2
1733719040000|2024-12-09 04:37:20|180562.7|180472.7|180588|180498|180601.1|180511.1|180562.7|180472.7|10
1733719050000|2024-12-09 04:37:30|180584.5|180494.5|180583.3|180493.3|180584.5|180494.5|180583.3|180493.3|3
1733719060000|2024-12-09 04:37:40|180580.8|180490.8|180579.6|180489.6|180581.3|180491.3|180579.6|180489.6|3
1733719070000|2024-12-09 04:37:50|180579.8|180489.8|180579.8|180489.8|180579.8|180489.8|180579.8|180489.8|1
1733719080000|2024-12-09 04:38:00|180584|180494|180579.4|180489.4|180588.1|180498.1|180579.4|180489.4|4
1733719110000|2024-12-09 04:38:30|180575.3|180485.3|180582.9|180452.9|180582.9|180485.3|180565|180443.9|7
1733719120000|2024-12-09 04:38:40|180581.2|180451.2|180581.2|180451.2|180581.4|180451.4|180581.2|180451.2|3
1733719130000|2024-12-09 04:38:50|180581.4|180451.4|180581.2|180451.2|180581.4|180451.4|180581|180451|4
1733719140000|2024-12-09 04:39:00|180581.6|180451.6|180566.5|180476.5|180581.6|180476.7|180564.2|180451.6|4
1733719150000|2024-12-09 04:39:10|180566|180476|180564.6|180474.6|180566|180476|180559|180469|6
1733719160000|2024-12-09 04:39:20|180563.6|180473.6|180563.6|180473.6|180563.6|180473.6|180563.6|180473.6|1
1733719170000|2024-12-09 04:39:30|180563.8|180473.8|180563.8|180473.8|180563.8|180473.8|180563.8|180473.8|1
1733719190000|2024-12-09 04:39:50|180558.7|180468.7|180558.7|180468.7|180558.7|180468.7|180558.7|180468.7|1
1733719200000|2024-12-09 04:40:00|180561.5|180471.5|180566|180476|180566|180476|180561.5|180471.5|2
1733719210000|2024-12-09 04:40:10|180565.3|180475.3|180566.4|180476.4|180569.5|180479.5|180565.3|180475.3|8
1733719220000|2024-12-09 04:40:20|180567.4|180477.4|180566|180476|180567.4|180477.4|180563.6|180473.6|3
1733719230000|2024-12-09 04:40:30|180564.2|180474.2|180560.4|180470.4|180564.2|180474.2|180559.3|180469.3|5
1733719250000|2024-12-09 04:40:50|180560.6|180470.6|180563.4|180473.4|180563.4|180473.4|180560.6|180470.6|2
1733719260000|2024-12-09 04:41:00|180560|180470|180560|180470|180560|180470|180560|180470|1
1733719270000|2024-12-09 04:41:10|180561|180471|180558.9|180468.9|180562.5|180472.5|180557.5|180467.5|7
1733719280000|2024-12-09 04:41:20|180562.2|180472.2|180567.5|180477.5|180567.5|180477.5|180562.2|180472.2|6
1733719290000|2024-12-09 04:41:30|180562.8|180472.8|180565.9|180475.9|180565.9|180475.9|180562.8|180472.8|2
1733719300000|2024-12-09 04:41:40|180565.2|180475.2|180564.6|180474.6|180565.2|180475.2|180563.8|180473.8|3
1733719310000|2024-12-09 04:41:50|180568.2|180478.2|180565.9|180475.9|180571.3|180481.3|180562.3|180472.3|5
1733719320000|2024-12-09 04:42:00|180565.1|180475.1|180567.7|180477.7|180567.7|180477.7|180559.9|180469.9|3
1733719330000|2024-12-09 04:42:10|180565.3|180475.3|180565.3|180475.3|180565.3|180475.3|180565.3|180475.3|1
1733719340000|2024-12-09 04:42:20|180566.3|180476.3|180565.9|180475.9|180568.7|180478.7|180564.9|180474.9|4
1733719350000|2024-12-09 04:42:30|180561.7|180471.7|180561.7|180471.7|180561.7|180471.7|180561.7|180471.7|1
1733719360000|2024-12-09 04:42:40|180557|180467|180561.8|180471.8|180561.8|180471.8|180557|180467|3
1733719370000|2024-12-09 04:42:50|180565.5|180475.5|180562.3|180472.3|180581.6|180491.6|180562.3|180472.3|6
1733719380000|2024-12-09 04:43:00|180564.3|180474.3|180563.3|180473.3|180568.1|180478.1|180561.7|180471.7|6
1733719390000|2024-12-09 04:43:10|180563.5|180473.5|180563.5|180473.5|180563.5|180473.5|180563.5|180473.5|1
1733719400000|2024-12-09 04:43:20|180563.3|180473.3|180563|180473|180563.5|180473.5|180558.9|180468.9|6
1733719410000|2024-12-09 04:43:30|180562.2|180472.2|180562.2|180472.2|180562.2|180472.2|180562.2|180472.2|1
1733719420000|2024-12-09 04:43:40|180558.4|180468.4|180562.3|180472.3|180562.3|180472.3|180558.4|180468.4|2
1733719430000|2024-12-09 04:43:50|180562.5|180472.5|180558.3|180468.3|180562.5|180472.5|180553.8|180463.8|5
1733719440000|2024-12-09 04:44:00|180559.6|180469.6|180557.5|180467.5|180559.6|180469.6|180555.3|180465.3|4
1733719450000|2024-12-09 04:44:10|180559.5|180469.5|180561.3|180471.3|180561.3|180471.3|180559.5|180469.5|3
1733719460000|2024-12-09 04:44:20|180557.2|180467.2|180557.2|180467.2|180557.2|180467.2|180557.2|180467.2|1
1733719470000|2024-12-09 04:44:30|180561.5|180471.5|180563.3|180473.3|180563.3|180473.3|180558|180468|5
1733719480000|2024-12-09 04:44:40|180563|180473|180563|180473|180563|180473|180563|180473|1
1733719490000|2024-12-09 04:44:50|180566.8|180476.8|180566.8|180476.8|180566.8|180476.8|180566.8|180476.8|1
1733719500000|2024-12-09 04:45:00|180565.7|180475.7|180566.2|180476.2|180567.5|180477.5|180564.7|180474.7|8
1733719510000|2024-12-09 04:45:10|180565|180475|180565.5|180475.5|180565.5|180475.5|180562.3|180472.3|3
1733719520000|2024-12-09 04:45:20|180564.8|180474.8|180563|180473|180564.8|180474.8|180563|180473|2
1733719530000|2024-12-09 04:45:30|180565.2|180475.2|180560.6|180470.6|180565.2|180475.2|180556.4|180466.4|4
1733719540000|2024-12-09 04:45:40|180563|180473|180562.6|180472.6|180565|180475|180561.8|180471.8|4
1733719550000|2024-12-09 04:45:50|180564|180474|180564|180474|180564|180474|180564|180474|1
1733719560000|2024-12-09 04:46:00|180558|180468|180557.7|180467.7|180558|180468|180557.7|180467.7|2
1733719570000|2024-12-09 04:46:10|180559|180469|180558.3|180468.3|180562.7|180472.7|180556.3|180466.3|10
1733719580000|2024-12-09 04:46:20|180554.3|180464.3|180557.9|180467.9|180558|180468|180554.1|180464.1|4
1733719590000|2024-12-09 04:46:30|180553.9|180463.9|180557.8|180467.8|180557.8|180467.8|180553.9|180463.9|4
1733719600000|2024-12-09 04:46:40|180560.8|180470.8|180558.8|180468.8|180561.8|180471.8|180558.8|180468.8|3
1733719610000|2024-12-09 04:46:50|180555.3|180465.3|180554.8|180464.8|180558.1|180468.1|180554.8|180464.8|4
1733719620000|2024-12-09 04:47:00|180551.7|180461.7|180560.4|180470.4|180560.4|180470.4|180551.7|180461.7|5
1733719630000|2024-12-09 04:47:10|180560.6|180470.6|180560.6|180470.6|180560.6|180470.6|180560.6|180470.6|1
1733719640000|2024-12-09 04:47:20|180560.4|180470.4|180560.4|180470.4|180560.4|180470.4|180560.4|180470.4|1
1733719650000|2024-12-09 04:47:30|180557.4|180467.4|180558.1|180468.1|180558.1|180468.1|180554.1|180464.1|6
1733719660000|2024-12-09 04:47:40|180559.1|180469.1|180561.1|180471.1|180561.1|180471.1|180559.1|180469.1|2
1733719670000|2024-12-09 04:47:50|180559.9|180469.9|180557.7|180467.7|180559.9|180469.9|180553.7|180463.7|4
1733719680000|2024-12-09 04:48:00|180555.3|180465.3|180561.3|180471.3|180561.3|180471.3|180541.2|180451.2|13
1733719690000|2024-12-09 04:48:10|180559.5|180469.5|180555.5|180465.5|180559.5|180469.5|180555.3|180465.3|4
1733719700000|2024-12-09 04:48:20|180554.3|180464.3|180553.5|180463.5|180554.3|180464.3|180553.5|180463.5|2
1733719710000|2024-12-09 04:48:30|180557.8|180467.8|180554.6|180464.6|180557.8|180467.8|180554.6|180464.6|2
1733719720000|2024-12-09 04:48:40|180551.3|180461.3|180554.3|180464.3|180554.3|180464.3|180551.3|180461.3|2
1733719730000|2024-12-09 04:48:50|180549.6|180459.6|180537|180447|180549.6|180459.6|180534.7|180444.7|12
1733719740000|2024-12-09 04:49:00|180540.3|180450.3|180557.6|180467.6|180557.6|180467.6|180537.2|180447.2|14
1733719750000|2024-12-09 04:49:10|180554.4|180464.4|180561.4|180471.4|180565|180475|180554.4|180464.4|8
1733719760000|2024-12-09 04:49:20|180564.8|180474.8|180560.7|180470.7|180564.8|180474.8|180560.7|180470.7|3
1733719770000|2024-12-09 04:49:30|180557.7|180467.7|180557.7|180467.7|180557.7|180467.7|180557.7|180467.7|1
1733719780000|2024-12-09 04:49:40|180557.9|180467.9|180556.9|180466.9|180557.9|180467.9|180556.9|180466.9|2
1733719790000|2024-12-09 04:49:50|180553.5|180463.5|180556.9|180466.9|180556.9|180466.9|180553.5|180463.5|2
1733719800000|2024-12-09 04:50:00|180560.1|180470.1|180560.1|180470.1|180560.1|180470.1|180560.1|180470.1|1
1733719810000|2024-12-09 04:50:10|180555.8|180465.8|180558.4|180468.4|180558.4|180468.4|180555.4|180465.4|4
1733719820000|2024-12-09 04:50:20|180559.3|180469.3|180551.7|180461.7|180559.3|180469.3|180551.7|180461.7|2
1733719830000|2024-12-09 04:50:30|180550.7|180460.7|180548.7|180458.7|180550.7|180460.7|180542.7|180452.7|5
1733719840000|2024-12-09 04:50:40|180548.9|180458.9|180539.8|180449.8|180548.9|180458.9|180535.9|180445.9|24
1733719850000|2024-12-09 04:50:50|180538.6|180448.6|180535.7|180445.7|180543.7|180453.7|180531.2|180441.2|33
1733719860000|2024-12-09 04:51:00|180539.6|180449.6|180540.7|180450.7|180542.6|180452.6|180534.5|180444.5|30
1733719870000|2024-12-09 04:51:10|180536.8|180446.8|180539|180449|180540.9|180450.9|180533.6|180443.6|34
1733719880000|2024-12-09 04:51:20|180537.8|180447.8|180538.9|180448.9|180545.7|180455.7|180533.6|180443.6|33
1733719890000|2024-12-09 04:51:30|180539|180449|180538|180448|180544.5|180454.5|180534.3|180444.3|33
1733719900000|2024-12-09 04:51:40|180534.2|180444.2|180557|180467|180557|180467|180533.8|180443.8|28
1733719910000|2024-12-09 04:51:50|180557.2|180467.2|180557.6|180467.6|180557.8|180467.8|180557.2|180467.2|3
1733719920000|2024-12-09 04:52:00|180554.3|180464.3|180538.6|180448.6|180556|180466|180537.9|180447.9|14
1733719930000|2024-12-09 04:52:10|180545.6|180455.6|180552.5|180462.5|180552.5|180462.5|180545.6|180455.6|4
1733719940000|2024-12-09 04:52:20|180553.5|180463.5|180556.4|180466.4|180556.4|180466.4|180553.5|180463.5|3
1733719960000|2024-12-09 04:52:40|180552.8|180462.8|180555.6|180465.6|180555.6|180465.6|180551.6|180461.6|5
1733719970000|2024-12-09 04:52:50|180552.4|180462.4|180552.4|180462.4|180552.4|180462.4|180552.4|180462.4|1
1733719980000|2024-12-09 04:53:00|180552.6|180462.6|180552.6|180462.6|180552.6|180462.6|180552.6|180462.6|1
1733719990000|2024-12-09 04:53:10|180552.5|180462.5|180539.3|180449.3|180552.5|180462.5|180534|180444|30
1733720000000|2024-12-09 04:53:20|180535.9|180445.9|180536|180446|180540.3|180450.3|180534.3|180444.3|31
1733720010000|2024-12-09 04:53:30|180539.9|180449.9|180539.1|180449.1|180540.8|180450.8|180534.5|180444.5|30
1733720020000|2024-12-09 04:53:40|180538.5|180448.5|180534.3|180444.3|180542.2|180452.2|180529.6|180439.6|19
1733720030000|2024-12-09 04:53:50|180536.9|180446.9|180533.7|180443.7|180538.2|180448.2|180533.1|180443.1|19
1733720040000|2024-12-09 04:54:00|180539.6|180449.6|180533.6|180443.6|180539.6|180449.6|180533.1|180443.1|22
1733720050000|2024-12-09 04:54:10|180537.4|180447.4|180531.1|180441.1|180538.3|180448.3|180531.1|180441.1|23
1733720060000|2024-12-09 04:54:20|180534.2|180444.2|180533.4|180443.4|180540.7|180450.7|180530.9|180440.9|27
1733720070000|2024-12-09 04:54:30|180537.6|180447.6|180533.4|180443.4|180540.9|180450.9|180530|180440|31
1733720080000|2024-12-09 04:54:40|180537.5|180447.5|180535|180445|180540.7|180450.7|180531.1|180441.1|30
1733720090000|2024-12-09 04:54:50|180535.3|180445.3|180534.1|180444.1|180538.2|180448.2|180531.3|180441.3|21
1733720100000|2024-12-09 04:55:00|180531.1|180441.1|180554.1|180464.1|180554.1|180464.1|180531.1|180441.1|10
1733720110000|2024-12-09 04:55:10|180553.9|180463.9|180553.9|180463.9|180553.9|180463.9|180553.9|180463.9|1
1733720130000|2024-12-09 04:55:30|180555.9|180465.9|180555.8|180465.8|180559.9|180469.9|180555.8|180465.8|5
1733720140000|2024-12-09 04:55:40|180557.6|180467.6|180564.2|180474.2|180564.2|180474.2|180557.6|180467.6|2
1733720160000|2024-12-09 04:56:00|180563.2|180473.2|180560|180470|180563.2|180473.2|180560|180470|4
1733720170000|2024-12-09 04:56:10|180563.5|180473.5|180563.3|180473.3|180563.5|180473.5|180563.3|180473.3|2
1733720180000|2024-12-09 04:56:20|180561.5|180471.5|180559.2|180469.2|180565.9|180475.9|180556.2|180466.2|7
1733720210000|2024-12-09 04:56:50|180558.8|180468.8|180558.8|180468.8|180558.8|180468.8|180558.8|180468.8|1
1733720220000|2024-12-09 04:57:00|180560.8|180470.8|180566.1|180476.1|180566.1|180476.1|180560.8|180470.8|4
1733720230000|2024-12-09 04:57:10|180565.3|180475.3|180562.1|180472.1|180565.3|180475.3|180562.1|180472.1|2
1733720240000|2024-12-09 04:57:20|180561.4|180471.4|180563.5|180473.5|180563.5|180473.5|180556.3|180466.3|5
1733720250000|2024-12-09 04:57:30|180560.1|180470.1|180559.7|180469.7|180565.3|180475.3|180559.7|180469.7|5
1733720260000|2024-12-09 04:57:40|180556.3|180466.3|180559|180469|180561.4|180471.4|180556.3|180466.3|4
1733720270000|2024-12-09 04:57:50|180560.3|180470.3|180564.9|180474.9|180564.9|180474.9|180560.3|180470.3|2
1733720280000|2024-12-09 04:58:00|180563.9|180473.9|180563.9|180473.9|180563.9|180473.9|180563.9|180473.9|1
1733720290000|2024-12-09 04:58:10|180563.2|180473.2|180560.2|180470.2|180563.2|180473.2|180560.2|180470.2|2
1733720300000|2024-12-09 04:58:20|180559.4|180469.4|180557.4|180467.4|180559.4|180469.4|180557.4|180467.4|2
1733720310000|2024-12-09 04:58:30|180554.3|180464.3|180555.8|180465.8|180555.8|180465.8|180552.4|180462.4|3
1733720320000|2024-12-09 04:58:40|180556.8|180466.8|180559|180469|180559|180469|180556.8|180466.8|2
1733720330000|2024-12-09 04:58:50|180558|180468|180555|180465|180558|180468|180555|180465|3
1733720340000|2024-12-09 04:59:00|180551|180461|180551|180461|180551|180461|180551|180461|1
1733720350000|2024-12-09 04:59:10|180552.3|180462.3|180552.3|180462.3|180552.3|180462.3|180552.3|180462.3|1
1733720360000|2024-12-09 04:59:20|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|180555.2|180465.2|1
1733720380000|2024-12-09 04:59:40|180557.2|180467.2|180560.3|180470.3|180562.3|180472.3|180557.2|180467.2|5
1733720390000|2024-12-09 04:59:50|180561.6|180471.6|180562.6|180472.6|180562.6|180472.6|180561.6|180471.6|2
1733720400000|2024-12-09 05:00:00|180565.8|180475.8|180565.2|180475.2|180566.8|180476.8|180565.2|180475.2|3
1733720410000|2024-12-09 05:00:10|180564|180474|180561.8|180471.8|180564|180474|180561.8|180471.8|2
1733720420000|2024-12-09 05:00:20|180561|180471|180555.7|180465.7|180561|180471|180555.7|180465.7|2
1733720430000|2024-12-09 05:00:30|180556.4|180466.4|180556.3|180466.3|180556.4|180466.4|180556.1|180466.1|3
1733720440000|2024-12-09 05:00:40|180555.7|180465.7|180555.7|180465.7|180555.7|180465.7|180555.7|180465.7|1
1733720450000|2024-12-09 05:00:50|180553.4|180463.4|180554.2|180464.2|180556.4|180466.4|180553.4|180463.4|4
1733720460000|2024-12-09 05:01:00|180552|180462|180552.4|180462.4|180552.4|180462.4|180552|180462|2
1733720480000|2024-12-09 05:01:20|180554.7|180464.7|180554.7|180464.7|180554.7|180464.7|180554.7|180464.7|1
1733720490000|2024-12-09 05:01:30|180554.3|180464.3|180551.6|180461.6|180554.3|180464.3|180551.6|180461.6|3
1733720500000|2024-12-09 05:01:40|180548.2|180458.2|180537.1|180447.1|180550.6|180460.6|180534.7|180444.7|20
1733720510000|2024-12-09 05:01:50|180536.6|180446.6|180535.7|180445.7|180542|180452|180533.5|180443.5|35
1733720520000|2024-12-09 05:02:00|180535.1|180445.1|180541|180451|180542.1|180452.1|180531.3|180441.3|37
1733720530000|2024-12-09 05:02:10|180537.7|180447.7|180538.1|180448.1|180542.1|180452.1|180524.5|180434.5|29
1733720540000|2024-12-09 05:02:20|180533.3|180443.3|180536.9|180446.9|180539.9|180449.9|180532.8|180442.8|25
1733720550000|2024-12-09 05:02:30|180536.3|180446.3|180534.9|180444.9|180540.7|180450.7|180533.3|180443.3|26
1733720560000|2024-12-09 05:02:40|180535.5|180445.5|180535.2|180445.2|180538.9|180448.9|180532.7|180442.7|20
1733720570000|2024-12-09 05:02:50|180534.7|180444.7|180536.3|180446.3|180539.1|180449.1|180531.4|180441.4|36
1733720580000|2024-12-09 05:03:00|180539|180449|180529.6|180439.6|180540.4|180450.4|180527.7|180437.7|14
1733720590000|2024-12-09 05:03:10|180529.4|180439.4|180550.9|180460.9|180556.2|180466.2|180529.4|180439.4|6
1733720600000|2024-12-09 05:03:20|180551.9|180461.9|180551.9|180461.9|180552.1|180462.1|180551.9|180461.9|5
1733720610000|2024-12-09 05:03:30|180547.7|180457.7|180550.7|180460.7|180550.7|180460.7|180547.7|180457.7|2
1733720630000|2024-12-09 05:03:50|180545|180455|180548.1|180458.1|180551.6|180461.6|180530.8|180440.8|13
1733720640000|2024-12-09 05:04:00|180547.1|180457.1|180527.7|180437.7|180547.1|180457.1|180527.7|180437.7|8
1733720650000|2024-12-09 05:04:10|180529.1|180439.1|180548.1|180458.1|180548.1|180458.1|180529.1|180439.1|7
1733720660000|2024-12-09 05:04:20|180550.7|180460.7|180532.9|180442.9|180554.5|180464.5|180532.7|180442.7|7
1733720670000|2024-12-09 05:04:30|180532.7|180442.7|180550.9|180460.9|180550.9|180460.9|180532.7|180442.7|15
1733720680000|2024-12-09 05:04:40|180551.9|180461.9|180552.7|180462.7|180552.7|180462.7|180551.9|180461.9|2
1733720690000|2024-12-09 05:04:50|180552.5|180462.5|180553.5|180463.5|180557.7|180467.7|180552.5|180462.5|5
1733720700000|2024-12-09 05:05:00|180556.8|180466.8|180556.3|180466.3|180559.8|180469.8|180556.3|180466.3|4
1733720710000|2024-12-09 05:05:10|180559.8|180469.8|180560.8|180470.8|180560.8|180470.8|180559.8|180469.8|2
1733720720000|2024-12-09 05:05:20|180559.8|180469.8|180553.3|180463.3|180559.8|180469.8|180553.3|180463.3|5
1733720730000|2024-12-09 05:05:30|180556.6|180466.6|180556.6|180466.6|180556.6|180466.6|180556.6|180466.6|1
1733720760000|2024-12-09 05:06:00|180554.7|180464.7|180554.7|180464.7|180554.7|180464.7|180554.7|180464.7|1
1733720770000|2024-12-09 05:06:10|180553.5|180463.5|180532.1|180442.1|180553.5|180463.5|180532.1|180442.1|5
1733720780000|2024-12-09 05:06:20|180532.3|180442.3|180548.3|180458.3|180548.3|180458.3|180532.3|180442.3|4
1733720800000|2024-12-09 05:06:40|180551.1|180461.1|180550|180460|180551.8|180461.8|180538.5|180448.5|20
1733720810000|2024-12-09 05:06:50|180549|180459|180553.3|180463.3|180556.5|180466.5|180549|180459|3
1733720820000|2024-12-09 05:07:00|180556.9|180466.9|180554.1|180464.1|180557.7|180467.7|180553.5|180463.5|5
1733720840000|2024-12-09 05:07:20|180553.1|180463.1|180553.1|180463.1|180553.1|180463.1|180550.1|180460.1|5
1733720850000|2024-12-09 05:07:30|180552.1|180462.1|180551.2|180461.2|180552.1|180462.1|180551.2|180461.2|2
1733720860000|2024-12-09 05:07:40|180555.1|180465.1|180534.4|180444.4|180557.1|180467.1|180533.6|180443.6|9
1733720870000|2024-12-09 05:07:50|180546.8|180456.8|180548.7|180458.7|180548.7|180458.7|180537.8|180447.8|17
1733720880000|2024-12-09 05:08:00|180547.7|180457.7|180552.1|180462.1|180553.1|180463.1|180547.7|180457.7|5
1733720890000|2024-12-09 05:08:10|180549|180459|180545.4|180455.4|180551.2|180461.2|180538.8|180448.8|15
1733720900000|2024-12-09 05:08:20|180543.4|180453.4|180542.9|180452.9|180552.8|180462.8|180542|180452|12
1733720910000|2024-12-09 05:08:30|180547|180457|180556.6|180466.6|180556.6|180466.6|180547|180457|6
1733720920000|2024-12-09 05:08:40|180557.4|180467.4|180554.6|180464.6|180558.4|180468.4|180554.6|180464.6|4
1733720940000|2024-12-09 05:09:00|180551.6|180461.6|180554.1|180464.1|180555.1|180465.1|180533.7|180443.7|19
1733720950000|2024-12-09 05:09:10|180557.3|180467.3|180556.1|180466.1|180557.3|180467.3|180556.1|180466.1|2
1733720960000|2024-12-09 05:09:20|180555.9|180465.9|180555.9|180465.9|180555.9|180465.9|180555.9|180465.9|1
1733720970000|2024-12-09 05:09:30|180554.3|180464.3|180554.3|180464.3|180554.3|180464.3|180554.3|180464.3|1
1733720980000|2024-12-09 05:09:40|180555.8|180465.8|180548.5|180458.5|180555.8|180465.8|180548.5|180458.5|3
1733720990000|2024-12-09 05:09:50|180551.2|180461.2|180554.2|180464.2|180554.2|180464.2|180551.2|180461.2|4
1733721000000|2024-12-09 05:10:00|180557.3|180467.3|180558.4|180468.4|180563.8|180473.8|180557.3|180467.3|7
1733721010000|2024-12-09 05:10:10|180558.6|180468.6|180558.6|180468.6|180558.6|180468.6|180558.6|180468.6|1
1733721030000|2024-12-09 05:10:30|180556.9|180466.9|180556.9|180466.9|180556.9|180466.9|180556.8|180466.8|3
1733721040000|2024-12-09 05:10:40|180551.2|180461.2|180549.4|180459.4|180551.7|180461.7|180545.4|180455.4|6
1733721050000|2024-12-09 05:10:50|180546.3|180456.3|180548.9|180458.9|180548.9|180458.9|180540.3|180450.3|10
1733721060000|2024-12-09 05:11:00|180549.7|180459.7|180555.6|180465.6|180556.4|180466.4|180549.7|180459.7|5
1733721070000|2024-12-09 05:11:10|180557.4|180467.4|180556.4|180466.4|180557.4|180467.4|180556.4|180466.4|2
1733721090000|2024-12-09 05:11:30|180554.3|180464.3|180539.5|180449.5|180556.8|180466.8|180536|180446|19
1733721100000|2024-12-09 05:11:40|180540.5|180450.5|180555.5|180465.5|180555.5|180465.5|180538.8|180448.8|27
1733721110000|2024-12-09 05:11:50|180551.9|180461.9|180551.9|180461.9|180551.9|180461.9|180551.9|180461.9|1
1733721120000|2024-12-09 05:12:00|180553.9|180463.9|180560.5|180470.5|180560.5|180470.5|180553.9|180463.9|4
1733721140000|2024-12-09 05:12:20|180561.1|180471.1|180561.1|180471.1|180561.1|180471.1|180561.1|180471.1|1
1733721150000|2024-12-09 05:12:30|180560.8|180470.8|180559.5|180469.5|180560.8|180470.8|180559.5|180469.5|2
1733721160000|2024-12-09 05:12:40|180551.8|180461.8|180551.8|180461.8|180551.8|180461.8|180551.8|180461.8|1
1733721170000|2024-12-09 05:12:50|180554.3|180464.3|180556.5|180466.5|180556.5|180466.5|180552.8|180462.8|4
1733721180000|2024-12-09 05:13:00|180557.7|180467.7|180557.7|180467.7|180557.7|180467.7|180557.7|180467.7|1
1733721190000|2024-12-09 05:13:10|180558.5|180468.5|180558.5|180468.5|180558.5|180468.5|180558.5|180468.5|1
1733721200000|2024-12-09 05:13:20|180556.2|180466.2|180556.2|180466.2|180556.2|180466.2|180556.2|180466.2|1
1733721210000|2024-12-09 05:13:30|180559.3|180469.3|180560.5|180470.5|180563.3|180473.3|180559.3|180469.3|4
1733721220000|2024-12-09 05:13:40|180564.5|180474.5|180563.3|180473.3|180564.5|180474.5|180563.3|180473.3|2
1733721230000|2024-12-09 05:13:50|180562.9|180472.9|180562.9|180472.9|180562.9|180472.9|180562.9|180472.9|1
1733721240000|2024-12-09 05:14:00|180560.3|180470.3|180561.2|180471.2|180561.2|180471.2|180560.3|180470.3|2
1733721260000|2024-12-09 05:14:20|180563.8|180473.8|180566|180476|180567.5|180477.5|180563.8|180473.8|3
1733721280000|2024-12-09 05:14:40|180564.8|180474.8|180565.8|180475.8|180565.8|180475.8|180564.8|180474.8|2
1733721290000|2024-12-09 05:14:50|180563.3|180473.3|180570.3|180480.3|180570.3|180480.3|180563.3|180473.3|4
1733721300000|2024-12-09 05:15:00|180570.5|180480.5|180564.3|180474.3|180570.5|180480.5|180564.3|180474.3|7
1733721310000|2024-12-09 05:15:10|180563.5|180473.5|180563.3|180473.3|180564.4|180474.4|180560.2|180470.2|7
1733721320000|2024-12-09 05:15:20|180561.7|180471.7|180560.5|180470.5|180561.7|180471.7|180559.4|180469.4|3
1733721330000|2024-12-09 05:15:30|180561|180471|180562.8|180472.8|180565.7|180475.7|180561|180471|3
1733721340000|2024-12-09 05:15:40|180564.5|180474.5|180564.5|180474.5|180564.5|180474.5|180564.5|180474.5|1
1733721350000|2024-12-09 05:15:50|180563.3|180473.3|180560.5|180470.5|180563.3|180473.3|180560.5|180470.5|2
1733721360000|2024-12-09 05:16:00|180561.5|180471.5|180561.5|180471.5|180561.5|180471.5|180561.5|180471.5|1
1733721370000|2024-12-09 05:16:10|180562.6|180472.6|180563.8|180473.8|180563.8|180473.8|180562.6|180472.6|2
1733721380000|2024-12-09 05:16:20|180567|180477|180565.5|180475.5|180567|180477|180565.5|180475.5|2
1733721390000|2024-12-09 05:16:30|180565.2|180475.2|180565.2|180475.2|180565.2|180475.2|180565.2|180475.2|1
1733721400000|2024-12-09 05:16:40|180564|180474|180561.4|180471.4|180564|180474|180561.4|180471.4|4
1733721410000|2024-12-09 05:16:50|180559.6|180469.6|180560.6|180470.6|180560.6|180470.6|180559.6|180469.6|2
1733721420000|2024-12-09 05:17:00|180561.6|180471.6|180565|180475|180565.2|180475.2|180561.6|180471.6|3
1733721430000|2024-12-09 05:17:10|180560.4|180470.4|180560.4|180470.4|180560.4|180470.4|180560.4|180470.4|1
1733721440000|2024-12-09 05:17:20|180559|180469|180559|180469|180559|180469|180559|180469|1
1733721450000|2024-12-09 05:17:30|180560.8|180470.8|180560.8|180470.8|180560.8|180470.8|180560.8|180470.8|1
1733721460000|2024-12-09 05:17:40|180557.8|180467.8|180557.7|180467.7|180557.8|180467.8|180557.7|180467.7|2
1733721470000|2024-12-09 05:17:50|180558.7|180468.7|180561.5|180471.5|180561.5|180471.5|180558.7|180468.7|3
1733721480000|2024-12-09 05:18:00|180560.2|180470.2|180553.3|180463.3|180560.2|180470.2|180553.3|180463.3|4
1733721490000|2024-12-09 05:18:10|180554.3|180464.3|180555.9|180465.9|180555.9|180465.9|180552.5|180462.5|3
1733721500000|2024-12-09 05:18:20|180556.7|180466.7|180556.7|180466.7|180556.7|180466.7|180556.7|180466.7|1
1733721510000|2024-12-09 05:18:30|180557.5|180467.5|180557.5|180467.5|180557.5|180467.5|180557.5|180467.5|1
1733721520000|2024-12-09 05:18:40|180560.1|180470.1|180559.7|180469.7|180562.5|180472.5|180559.1|180469.1|5
1733721530000|2024-12-09 05:18:50|180558.7|180468.7|180558.5|180468.5|180558.7|180468.7|180555.4|180465.4|3
1733721540000|2024-12-09 05:19:00|180555.3|180465.3|180562|180472|180565.2|180475.2|180555.3|180465.3|7
1733721550000|2024-12-09 05:19:10|180561.4|180471.4|180561.7|180471.7|180561.7|180471.7|180555.7|180465.7|5
1733721560000|2024-12-09 05:19:20|180558.2|180468.2|180555.8|180465.8|180558.2|180468.2|180555.8|180465.8|3
1733721570000|2024-12-09 05:19:30|180554.2|180464.2|180554.2|180464.2|180554.2|180464.2|180554.2|180464.2|1
1733721580000|2024-12-09 05:19:40|180551.3|180461.3|180549.9|180459.9|180551.3|180461.3|180541.6|180451.6|8
1733721590000|2024-12-09 05:19:50|180551.1|180461.1|180553.3|180463.3|180554.3|180464.3|180551.1|180461.1|3
1733721600000|2024-12-09 05:20:00|180552.6|180462.6|180549.8|180459.8|180552.6|180462.6|180548.6|180458.6|7
1733721610000|2024-12-09 05:20:10|180545|180455|180547.8|180457.8|180547.8|180457.8|180536.4|180446.4|9
1733721620000|2024-12-09 05:20:20|180549.2|180459.2|180552.3|180462.3|180552.3|180462.3|180549.2|180459.2|3
1733721640000|2024-12-09 05:20:40|180553.1|180463.1|180550.9|180460.9|180553.1|180463.1|180550.9|180460.9|2
1733721650000|2024-12-09 05:20:50|180549.9|180459.9|180547.8|180457.8|180549.9|180459.9|180541.8|180451.8|6
1733721660000|2024-12-09 05:21:00|180545.6|180455.6|180547.2|180457.2|180547.2|180457.2|180545.6|180455.6|4
1733721670000|2024-12-09 05:21:10|180546.4|180456.4|180552.1|180462.1|180552.1|180462.1|180541.5|180451.5|9
1733721680000|2024-12-09 05:21:20|180552.7|180462.7|180552.7|180462.7|180556.7|180466.7|180552.7|180462.7|3
1733721690000|2024-12-09 05:21:30|180551.7|180461.7|180551.7|180461.7|180551.7|180461.7|180551.7|180461.7|1
1733721700000|2024-12-09 05:21:40|180553.5|180463.5|180555.7|180465.7|180556.5|180466.5|180553.5|180463.5|5
1733721710000|2024-12-09 05:21:50|180556|180466|180556|180466|180556|180466|180556|180466|1
1733721720000|2024-12-09 05:22:00|180555.9|180465.9|180555.7|180465.7|180555.9|180465.9|180555.7|180465.7|2
1733721740000|2024-12-09 05:22:20|180558.7|180468.7|180562.9|180472.9|180564.1|180474.1|180558.7|180468.7|5
1733721750000|2024-12-09 05:22:30|180557|180467|180564.8|180474.8|180565|180475|180557|180467|5
1733721760000|2024-12-09 05:22:40|180565|180475|180562|180472|180565|180475|180562|180472|3
1733721770000|2024-12-09 05:22:50|180562.5|180472.5|180562.5|180472.5|180562.5|180472.5|180562.5|180472.5|1
1733721780000|2024-12-09 05:23:00|180561.2|180471.2|180563|180473|180563|180473|180561.2|180471.2|3
1733721790000|2024-12-09 05:23:10|180562.8|180472.8|180564|180474|180564|180474|180562.8|180472.8|3
1733721800000|2024-12-09 05:23:20|180564.4|180474.4|180559.7|180469.7|180564.4|180474.4|180559.7|180469.7|4
1733721810000|2024-12-09 05:23:30|180560.9|180470.9|180557.8|180467.8|180560.9|180470.9|180555.4|180465.4|5
1733721820000|2024-12-09 05:23:40|180558.8|180468.8|180560.4|180470.4|180560.4|180470.4|180558.8|180468.8|2
1733721830000|2024-12-09 05:23:50|180559.7|180469.7|180559.7|180469.7|180559.7|180469.7|180559.7|180469.7|1
1733721850000|2024-12-09 05:24:10|180556.7|180466.7|180566|180476|180566|180476|180556.7|180466.7|4
1733721860000|2024-12-09 05:24:20|180565|180475|180565|180475|180565|180475|180565|180475|1
1733721870000|2024-12-09 05:24:30|180561.1|180471.1|180556.8|180466.8|180561.1|180471.1|180556.8|180466.8|3
1733721880000|2024-12-09 05:24:40|180559|180469|180562.6|180472.6|180562.6|180472.6|180559|180469|2
1733721890000|2024-12-09 05:24:50|180567.4|180477.4|180557.2|180467.2|180567.4|180477.4|180557.2|180467.2|5
1733721900000|2024-12-09 05:25:00|180556.2|180466.2|180556.2|180466.2|180556.2|180466.2|180556.2|180466.2|1
1733721910000|2024-12-09 05:25:10|180556.4|180466.4|180552.8|180462.8|180556.4|180466.4|180540.8|180450.8|6
1733721920000|2024-12-09 05:25:20|180548.7|180458.7|180556.8|180466.8|180556.8|180466.8|180548.7|180458.7|2
1733721950000|2024-12-09 05:25:50|180557.8|180467.8|180564.3|180474.3|180564.3|180474.3|180557|180467|8
1733721960000|2024-12-09 05:26:00|180563.1|180473.1|180563.4|180473.4|180563.4|180473.4|180559.5|180469.5|3
1733721970000|2024-12-09 05:26:10|180565.4|180475.4|180565.4|180475.4|180565.4|180475.4|180565.4|180475.4|1
1733721980000|2024-12-09 05:26:20|180564.2|180474.2|180557.9|180467.9|180564.5|180474.5|180557.9|180467.9|5
1733722000000|2024-12-09 05:26:40|180557.3|180467.3|180557.3|180467.3|180557.3|180467.3|180557.3|180467.3|1
1733722020000|2024-12-09 05:27:00|180576.8|180446.8|180579.2|180449.2|180579.2|180449.2|180576.8|180446.8|2
1733722030000|2024-12-09 05:27:10|180578.4|180448.4|180578.4|180448.4|180578.4|180448.4|180578.4|180448.4|1
1733722040000|2024-12-09 05:27:20|180580|180450|180580|180450|180580|180450|180580|180450|1
1733722050000|2024-12-09 05:27:30|180581.1|180451.1|180581.1|180451.1|180581.1|180451.1|180581.1|180451.1|1
1733722060000|2024-12-09 05:27:40|180581.7|180451.7|180579.9|180449.9|180581.7|180451.7|180579.9|180449.9|3
1733722070000|2024-12-09 05:27:50|180580.3|180450.3|180584|180454|180584|180454|180578.9|180448.9|4
1733722080000|2024-12-09 05:28:00|180582|180452|180577.8|180447.8|180582|180452|180577.8|180447.8|3
1733722090000|2024-12-09 05:28:10|180578.5|180448.5|180578.5|180448.5|180578.5|180448.5|180578.5|180448.5|1
1733722100000|2024-12-09 05:28:20|180579.2|180449.2|180579|180449|180580.9|180450.9|180579|180449|3
1733722110000|2024-12-09 05:28:30|180578.6|180448.6|180570.3|180440.3|180579.2|180449.2|180569.6|180439.6|7
1733722120000|2024-12-09 05:28:40|180570.8|180440.8|180573.1|180443.1|180573.3|180443.3|180570.8|180440.8|4
1733722130000|2024-12-09 05:28:50|180573.2|180443.2|180574.3|180444.3|180578.9|180448.9|180573.2|180443.2|8
1733722140000|2024-12-09 05:29:00|180578.1|180448.1|180578.7|180448.7|180578.7|180448.7|180578.1|180448.1|2
1733722150000|2024-12-09 05:29:10|180580.9|180450.9|180580.1|180450.1|180580.9|180450.9|180580.1|180450.1|2
1733722170000|2024-12-09 05:29:30|180578.5|180448.5|180578.5|180448.5|180578.5|180448.5|180578.5|180448.5|1
1733722180000|2024-12-09 05:29:40|180577|180447|180578.4|180448.4|180578.4|180448.4|180576|180446|4
1733722190000|2024-12-09 05:29:50|180577.5|180447.5|180579.1|180449.1|180579.1|180449.1|180577.5|180447.5|2
1733722200000|2024-12-09 05:30:00|180578.8|180448.8|180577.9|180447.9|180584.4|180454.4|180577.9|180447.9|6
1733722210000|2024-12-09 05:30:10|180578.1|180448.1|180578.1|180448.1|180578.1|180448.1|180578.1|180448.1|1
1733722230000|2024-12-09 05:30:30|180578.2|180448.2|180578.4|180448.4|180578.7|180448.7|180578.2|180448.2|3
1733722250000|2024-12-09 05:30:50|180579.6|180449.6|180579.6|180449.6|180579.6|180449.6|180579.6|180449.6|1
1733722270000|2024-12-09 05:31:10|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|1
1733722280000|2024-12-09 05:31:20|180576|180446|180570.2|180440.2|180576|180446|180570.2|180440.2|2
1733722290000|2024-12-09 05:31:30|180574|180444|180574.8|180444.8|180574.9|180444.9|180570.8|180440.8|7
1733722300000|2024-12-09 05:31:40|180575.5|180445.5|180583.4|180453.4|180584.5|180454.5|180575.5|180445.5|7
1733722310000|2024-12-09 05:31:50|180582.7|180452.7|180583.2|180453.2|180585|180455|180582.7|180452.7|4
1733722320000|2024-12-09 05:32:00|180582.6|180452.6|180578.5|180448.5|180582.6|180452.6|180578.5|180448.5|2
1733722330000|2024-12-09 05:32:10|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|180578.7|180448.7|1
1733722340000|2024-12-09 05:32:20|180578.2|180448.2|180575|180445|180578.2|180448.2|180575|180445|4
1733722350000|2024-12-09 05:32:30|180578.7|180448.7|180572|180442|180578.7|180448.7|180571.9|180441.9|6
1733722360000|2024-12-09 05:32:40|180571.9|180441.9|180565|180435|180572|180442|180565|180435|3
1733722370000|2024-12-09 05:32:50|180565.1|180435.1|180568.1|180438.1|180568.3|180438.3|180565.1|180435.1|6
1733722380000|2024-12-09 05:33:00|180568.3|180438.3|180573.7|180443.7|180576.9|180446.9|180568.1|180438.1|21
1733722390000|2024-12-09 05:33:10|180571.5|180441.5|180574.1|180444.1|180574.1|180444.1|180571.5|180441.5|4
1733722400000|2024-12-09 05:33:20|180574.2|180444.2|180574.2|180444.2|180574.2|180444.2|180574.2|180444.2|1
1733722410000|2024-12-09 05:33:30|180569.7|180439.7|180575|180445|180575|180445|180569.7|180439.7|3
1733722440000|2024-12-09 05:34:00|180576.5|180446.5|180576.5|180446.5|180576.5|180446.5|180576.5|180446.5|1
1733722450000|2024-12-09 05:34:10|180572.6|180442.6|180578.2|180448.2|180578.2|180448.2|180572.2|180442.2|8
1733722460000|2024-12-09 05:34:20|180577.6|180447.6|180575|180445|180577.6|180447.6|180570.8|180440.8|8
1733722470000|2024-12-09 05:34:30|180576.4|180446.4|180576.4|180446.4|180576.4|180446.4|180576.4|180446.4|1
1733722480000|2024-12-09 05:34:40|180572.4|180442.4|180576.3|180446.3|180576.6|180446.6|180572.4|180442.4|5
1733722490000|2024-12-09 05:34:50|180574.7|180444.7|180574.8|180444.8|180574.8|180444.8|180570.9|180440.9|3
1733722500000|2024-12-09 05:35:00|180570.9|180440.9|180575|180445|180575|180445|180570.8|180440.8|10
1733722510000|2024-12-09 05:35:10|180575.7|180445.7|180577.2|180447.2|180577.2|180447.2|180573.4|180443.4|4
1733722520000|2024-12-09 05:35:20|180579|180449|180569.4|180439.4|180579|180449|180569.4|180439.4|6
1733722530000|2024-12-09 05:35:30|180568.7|180438.7|180569.1|180439.1|180569.1|180439.1|180568.7|180438.7|4
1733722540000|2024-12-09 05:35:40|180568.7|180438.7|180569.9|180439.9|180571.3|180441.3|180565.4|180435.4|14
1733722550000|2024-12-09 05:35:50|180565.4|180435.4|180551.1|180421.1|180570.4|180440.4|180547.5|180417.5|12
1733722560000|2024-12-09 05:36:00|180555.4|180425.4|180551.8|180421.8|180567.5|180437.5|180547.8|180417.8|14
1733722570000|2024-12-09 05:36:10|180557.7|180427.7|180551.5|180421.5|180572.1|180442.1|180550.8|180420.8|19
1733722580000|2024-12-09 05:36:20|180555.9|180425.9|180551.3|180421.3|180555.9|180425.9|180551.3|180421.3|2
1733722590000|2024-12-09 05:36:30|180556.1|180426.1|180549.7|180419.7|180565.4|180435.4|180549.7|180419.7|11
1733722600000|2024-12-09 05:36:40|180549.8|180419.8|180549.5|180419.5|180553.7|180423.7|180545.6|180415.6|4
1733722610000|2024-12-09 05:36:50|180549.1|180419.1|180531.9|180441.9|180555.5|180445.5|180531.5|180419.1|7
1733722620000|2024-12-09 05:37:00|180534.3|180444.3|180544.7|180454.7|180548.4|180458.4|180531.9|180441.9|6
1733722630000|2024-12-09 05:37:10|180538.8|180448.8|180538.9|180448.9|180547.9|180457.9|180534.6|180444.6|13
1733722640000|2024-12-09 05:37:20|180534.5|180444.5|180550.8|180460.8|180550.8|180460.8|180534.5|180444.5|13
1733722650000|2024-12-09 05:37:30|180551.4|180461.4|180551.4|180461.4|180551.4|180461.4|180551.4|180461.4|1
1733722660000|2024-12-09 05:37:40|180550.8|180460.8|180547|180457|180550.8|180460.8|180547|180457|2
1733722670000|2024-12-09 05:37:50|180542.8|180452.8|180533.4|180443.4|180549.6|180459.6|180532.5|180442.5|20
1733722680000|2024-12-09 05:38:00|180551.4|180421.4|180564.8|180434.8|180567.4|180437.4|180551.3|180421.3|9
1733722690000|2024-12-09 05:38:10|180552.2|180422.2|180555.9|180425.9|180564.8|180434.8|180551|180421|22
1733722700000|2024-12-09 05:38:20|180558.4|180428.4|180567.1|180437.1|180567.1|180437.1|180554.3|180424.3|14
1733722710000|2024-12-09 05:38:30|180567.6|180437.6|180554|180424|180569.4|180439.4|180552.9|180422.9|7
1733722720000|2024-12-09 05:38:40|180557.8|180427.8|180564.4|180434.4|180565.4|180435.4|180553.8|180423.8|22
1733722730000|2024-12-09 05:38:50|180554.4|180424.4|180566.8|180436.8|180567.6|180437.6|180554.4|180424.4|24
1733722740000|2024-12-09 05:39:00|180560.2|180430.2|180548.4|180418.4|180560.2|180430.2|180547.6|180417.6|9
1733722750000|2024-12-09 05:39:10|180552.8|180422.8|180562.2|180432.2|180562.2|180432.2|180552.8|180422.8|3
1733722760000|2024-12-09 05:39:20|180567.7|180437.7|180567.5|180437.5|180573.4|180443.4|180559.3|180429.3|8
1733722770000|2024-12-09 05:39:30|180573.8|180443.8|180575.7|180445.7|180575.7|180445.7|180573.8|180443.8|2
1733722780000|2024-12-09 05:39:40|180575|180445|180570.6|180440.6|180575|180445|180570.6|180440.6|2
1733722790000|2024-12-09 05:39:50|180569.7|180439.7|180565.6|180435.6|180569.7|180439.7|180558|180428|6
1733722800000|2024-12-09 05:40:00|180565.2|180435.2|180562.4|180432.4|180566|180436|180561.9|180431.9|7
1733722810000|2024-12-09 05:40:10|180566.8|180436.8|180568.4|180438.4|180568.4|180438.4|180564.1|180434.1|4
1733722820000|2024-12-09 05:40:20|180568.2|180438.2|180558|180428|180568.2|180438.2|180554.7|180424.7|4
1733722830000|2024-12-09 05:40:30|180561.9|180431.9|180560|180430|180561.9|180431.9|180549.7|180419.7|14
1733722850000|2024-12-09 05:40:50|180564.3|180434.3|180570|180440|180571.7|180441.7|180564.3|180434.3|7
1733722870000|2024-12-09 05:41:10|180571.6|180441.6|180552.6|180422.6|180571.6|180441.6|180548.8|180418.8|11
1733722880000|2024-12-09 05:41:20|180551.3|180421.3|180571.3|180441.3|180571.3|180441.3|180549|180419|19
1733722890000|2024-12-09 05:41:30|180570.7|180440.7|180572.7|180442.7|180573.1|180443.1|180566.6|180436.6|8
1733722900000|2024-12-09 05:41:40|180572|180442|180573|180443|180573|180443|180570.5|180440.5|3
1733722910000|2024-12-09 05:41:50|180572.4|180442.4|180573.7|180443.7|180573.7|180443.7|180562.2|180432.2|8
1733722920000|2024-12-09 05:42:00|180573|180443|180570.1|180440.1|180573|180443|180570.1|180440.1|2
1733722930000|2024-12-09 05:42:10|180574.8|180444.8|180570.7|180440.7|180574.9|180444.9|180570.1|180440.1|4
1733722940000|2024-12-09 05:42:20|180575.5|180445.5|180570.7|180440.7|180575.5|180445.5|180570.7|180440.7|2
1733722950000|2024-12-09 05:42:30|180575.3|180445.3|180571|180441|180575.3|180445.3|180571|180441|2
1733722960000|2024-12-09 05:42:40|180572.5|180442.5|180572.5|180442.5|180572.5|180442.5|180572.5|180442.5|1
1733722970000|2024-12-09 05:42:50|180571.4|180441.4|180583.4|180453.4|180583.4|180453.4|180571.4|180441.4|8
1733722980000|2024-12-09 05:43:00|180579.9|180449.9|180582.1|180452.1|180582.7|180452.7|180577|180447|5
1733722990000|2024-12-09 05:43:10|180579.1|180449.1|180569.8|180439.8|180579.1|180449.1|180552.6|180422.6|7
1733723000000|2024-12-09 05:43:20|180573.3|180443.3|180572.7|180442.7|180573.6|180443.6|180556.2|180426.2|14
1733723010000|2024-12-09 05:43:30|180572.5|180442.5|180573.3|180443.3|180573.3|180443.3|180563.4|180433.4|5
1733723020000|2024-12-09 05:43:40|180569.8|180439.8|180567.3|180437.3|180570.5|180440.5|180556.2|180426.2|7
1733723030000|2024-12-09 05:43:50|180567.2|180437.2|180575.6|180445.6|180575.6|180445.6|180567.2|180437.2|3
1733723040000|2024-12-09 05:44:00|180575.5|180445.5|180559|180429|180575.5|180445.5|180549.3|180419.3|18
1733723050000|2024-12-09 05:44:10|180551.4|180421.4|180558.9|180428.9|180564.7|180434.7|180549.9|180419.9|32
1733723060000|2024-12-09 05:44:20|180557.9|180427.9|180558.6|180428.6|180567.9|180437.9|180550.4|180420.4|29
1733723070000|2024-12-09 05:44:30|180559.1|180429.1|180571.3|180441.3|180571.6|180441.6|180558.6|180428.6|10
1733723080000|2024-12-09 05:44:40|180570.4|180440.4|180570.4|180440.4|180570.4|180440.4|180570.4|180440.4|1
1733723090000|2024-12-09 05:44:50|180569.5|180439.5|180569.4|180439.4|180569.5|180439.5|180569.4|180439.4|2
1733723100000|2024-12-09 05:45:00|180571.6|180441.6|180577.9|180447.9|180578.5|180448.5|180570.2|180440.2|8
1733723120000|2024-12-09 05:45:20|180577|180447|180550.3|180420.3|180577|180447|180542.5|180412.5|16
1733723130000|2024-12-09 05:45:30|180543.1|180413.1|180506.5|180376.5|180543.1|180413.1|180503.2|180373.2|16
1733723140000|2024-12-09 05:45:40|180509|180379|180506.2|180376.2|180510.9|180380.9|180505.9|180375.9|7
1733723150000|2024-12-09 05:45:50|180503.7|180373.7|180503.7|180373.7|180503.7|180392.5|180482.5|180373.3|6
1733723160000|2024-12-09 05:46:00|180503.8|180373.8|180502.8|180372.8|180507.3|180377.3|180502.8|180372.8|4
1733723170000|2024-12-09 05:46:10|180498.7|180368.7|180499|180369|180499.8|180369.8|180498.7|180368.7|3
1733723180000|2024-12-09 05:46:20|180501.5|180371.5|180505|180375|180505|180375|180501.5|180371.5|2
1733723190000|2024-12-09 05:46:30|180497.4|180367.4|180503|180373|180503|180373|180497.4|180367.4|5
1733723200000|2024-12-09 05:46:40|180503.2|180373.2|180503.2|180373.2|180503.2|180373.2|180503.2|180373.2|1
1733723220000|2024-12-09 05:47:00|180504.3|180374.3|180511.1|180381.1|180511.5|180381.5|180498.8|180368.8|9
1733723230000|2024-12-09 05:47:10|180512.7|180382.7|180509.6|180379.6|180512.7|180382.7|180509.6|180379.6|7
1733723240000|2024-12-09 05:47:20|180510.8|180380.8|180510.1|180380.1|180510.8|180380.8|180509.6|180379.6|3
1733723250000|2024-12-09 05:47:30|180509.5|180379.5|180504.4|180374.4|180509.5|180379.5|180504.4|180374.4|5
1733723260000|2024-12-09 05:47:40|180505.9|180375.9|180505.9|180375.9|180505.9|180375.9|180505.9|180375.9|1
1733723270000|2024-12-09 05:47:50|180504.4|180374.4|180481.4|180391.4|180504.4|180392.3|180478.5|180372|6
1733723300000|2024-12-09 05:48:20|180482.5|180392.5|180510.1|180380.1|180510.1|180399.7|180482.5|180379.6|8
1733723310000|2024-12-09 05:48:30|180510.3|180380.3|180510.5|180380.5|180510.5|180380.5|180510.3|180380.3|3
1733723320000|2024-12-09 05:48:40|180510.6|180380.6|180510.9|180380.9|180510.9|180380.9|180509.5|180379.5|4
1733723330000|2024-12-09 05:48:50|180510.7|180380.7|180502.2|180372.2|180510.7|180380.7|180502.2|180372.2|6
1733723340000|2024-12-09 05:49:00|180508.5|180378.5|180515.3|180385.3|180515.3|180385.3|180508.2|180378.2|6
1733723350000|2024-12-09 05:49:10|180516.3|180386.3|180516.5|180386.5|180516.5|180386.5|180516.3|180386.3|2
1733723370000|2024-12-09 05:49:30|180512.4|180382.4|180487.8|180397.8|180512.4|180397.8|180485.9|180380.2|4
1733723380000|2024-12-09 05:49:40|180485.9|180395.9|180489.2|180399.2|180489.2|180399.2|180485.9|180395.9|4
1733723390000|2024-12-09 05:49:50|180489.7|180399.7|180489.7|180399.7|180489.7|180399.7|180489.7|180399.7|1
1733723400000|2024-12-09 05:50:00|180509|180379|180509|180379|180509|180379|180509|180379|1
1733723410000|2024-12-09 05:50:10|180508.5|180378.5|180497.9|180367.9|180508.5|180378.5|180497.9|180367.9|5
1733723420000|2024-12-09 05:50:20|180502.9|180372.9|180502.5|180372.5|180502.9|180372.9|180501.9|180371.9|3
1733723430000|2024-12-09 05:50:30|180506.2|180376.2|180516.2|180386.2|180517.3|180387.3|180506.2|180376.2|6
1733723440000|2024-12-09 05:50:40|180512.3|180382.3|180485.7|180395.7|180512.3|180396.5|180483.6|180382.3|6
1733723450000|2024-12-09 05:50:50|180482.7|180392.7|180487.6|180397.6|180488.9|180398.9|180482.7|180392.7|4
1733723460000|2024-12-09 05:51:00|180484.9|180394.9|180489.3|180399.3|180489.3|180399.3|180484.9|180394.9|3
1733723470000|2024-12-09 05:51:10|180489.5|180399.5|180506.7|180376.7|180506.7|180399.5|180489.5|180374|3
1733723480000|2024-12-09 05:51:20|180503.9|180373.9|180506.7|180376.7|180512.7|180382.7|180503.9|180373.9|5
1733723490000|2024-12-09 05:51:30|180503.9|180373.9|180505.9|180375.9|180505.9|180375.9|180503.9|180373.9|3
1733723500000|2024-12-09 05:51:40|180509.5|180379.5|180509.5|180379.5|180509.5|180379.5|180509.5|180379.5|1
1733723510000|2024-12-09 05:51:50|180505.9|180375.9|180513.3|180383.3|180514.3|180384.3|180501.7|180371.7|9
1733723530000|2024-12-09 05:52:10|180514|180384|180514.1|180384.1|180519.7|180389.7|180514|180384|6
1733723540000|2024-12-09 05:52:20|180512.7|180382.7|180513.7|180383.7|180513.7|180383.7|180501.9|180371.9|10
1733723550000|2024-12-09 05:52:30|180509|180379|180483.2|180393.2|180509|180393.2|180483.2|180375.3|4
1733723560000|2024-12-09 05:52:40|180483.8|180393.8|180482.4|180392.4|180483.8|180393.8|180482.4|180392.4|2
1733723570000|2024-12-09 05:52:50|180485.1|180395.1|180512.4|180382.4|180514|180406.6|180485.1|180382.4|5
1733723580000|2024-12-09 05:53:00|180513.1|180383.1|180511.4|180381.4|180521|180391|180511.4|180381.4|8
1733723590000|2024-12-09 05:53:10|180510.6|180380.6|180509.6|180379.6|180511.8|180381.8|180509.6|180379.6|6
1733723600000|2024-12-09 05:53:20|180511.1|180381.1|180511|180381|180511.1|180381.1|180511|180381|2
1733723610000|2024-12-09 05:53:30|180514|180384|180512.1|180382.1|180514|180384|180512.1|180382.1|4
1733723620000|2024-12-09 05:53:40|180512|180382|180521.2|180391.2|180521.8|180391.8|180512|180382|7
1733723630000|2024-12-09 05:53:50|180522|180392|180522.6|180392.6|180523.2|180393.2|180522|180392|3
1733723640000|2024-12-09 05:54:00|180522.1|180392.1|180519|180389|180522.1|180392.1|180519|180389|6
1733723650000|2024-12-09 05:54:10|180519.1|180389.1|180519.7|180389.7|180519.7|180389.7|180519.1|180389.1|2
1733723670000|2024-12-09 05:54:30|180523.1|180393.1|180523.1|180393.1|180523.1|180393.1|180523.1|180393.1|1
1733723680000|2024-12-09 05:54:40|180520.9|180390.9|180521.5|180391.5|180521.5|180391.5|180520.9|180390.9|2
1733723690000|2024-12-09 05:54:50|180515.9|180385.9|180498.7|180408.7|180518.9|180408.7|180494.6|180385.9|5
1733723700000|2024-12-09 05:55:00|180495.5|180405.5|180497|180407|180497|180407|180495.5|180405.5|6
1733723710000|2024-12-09 05:55:10|180497.5|180407.5|180504.2|180414.2|180505.7|180415.7|180497.5|180407.5|6
1733723720000|2024-12-09 05:55:20|180505.1|180415.1|180513.3|180383.3|180513.3|180415.1|180491.5|180383.3|6
1733723730000|2024-12-09 05:55:30|180513.5|180383.5|180515.2|180385.2|180517.2|180387.2|180513.5|180383.5|4
1733723740000|2024-12-09 05:55:40|180514.2|180384.2|180515.8|180385.8|180517.8|180387.8|180514.2|180384.2|7
1733723750000|2024-12-09 05:55:50|180519.3|180389.3|180514.7|180384.7|180519.3|180389.3|180514.7|180384.7|2
1733723760000|2024-12-09 05:56:00|180513|180383|180486.7|180396.7|180513|180406.4|180486.7|180383|5
1733723780000|2024-12-09 05:56:20|180488|180398|180487.2|180397.2|180488.5|180398.5|180484.2|180394.2|4
1733723790000|2024-12-09 05:56:30|180489.7|180399.7|180499.6|180409.6|180504.1|180414.1|180489.7|180399.7|9
1733723800000|2024-12-09 05:56:40|180500.3|180410.3|180497.5|180407.5|180500.3|180410.3|180497.5|180407.5|2
1733723810000|2024-12-09 05:56:50|180496|180406|180495.9|180405.9|180500.9|180410.9|180495.9|180405.9|6
1733723820000|2024-12-09 05:57:00|180495.6|180405.6|180489.5|180399.5|180495.6|180405.6|180489.5|180399.5|6
1733723830000|2024-12-09 05:57:10|180486.5|180396.5|180489|180399|180489|180399|180484.4|180394.4|4
1733723850000|2024-12-09 05:57:30|180488.9|180398.9|180492.4|180402.4|180492.4|180402.4|180488.9|180398.9|3
1733723860000|2024-12-09 05:57:40|180494.2|180404.2|180493.7|180403.7|180499.3|180409.3|180484.3|180394.3|8
1733723870000|2024-12-09 05:57:50|180496.7|180406.7|180483.5|180393.5|180496.7|180406.7|180481.2|180391.2|5
1733723880000|2024-12-09 05:58:00|180483.2|180393.2|180463.2|180373.2|180484.2|180394.2|180463.2|180373.2|8
1733723890000|2024-12-09 05:58:10|180463.5|180373.5|180424.4|180334.4|180463.5|180373.5|180418.8|180328.8|11
1733723900000|2024-12-09 05:58:20|180422.2|180332.2|180418.1|180328.1|180422.9|180332.9|180418.1|180328.1|12
1733723910000|2024-12-09 05:58:30|180417.9|180327.9|180423.9|180333.9|180425.5|180335.5|180417.9|180327.9|6
1733723920000|2024-12-09 05:58:40|180421.4|180331.4|180421.4|180331.4|180421.4|180331.4|180421.4|180331.4|1
1733723930000|2024-12-09 05:58:50|180419.2|180329.2|180418.2|180328.2|180420.9|180330.9|180418.2|180328.2|3
1733723940000|2024-12-09 05:59:00|180419.4|180329.4|180423.6|180333.6|180423.6|180333.6|180419.4|180329.4|5
1733723950000|2024-12-09 05:59:10|180422.1|180332.1|180420.6|180330.6|180422.1|180332.1|180420.6|180330.6|3
1733723960000|2024-12-09 05:59:20|180422.6|180332.6|180422|180332|180424.2|180334.2|180422|180332|4
1733723970000|2024-12-09 05:59:30|180420.5|180330.5|180422.7|180332.7|180422.7|180332.7|180419.5|180329.5|6
1733723980000|2024-12-09 05:59:40|180425.3|180335.3|180424.4|180334.4|180425.3|180335.3|180424.4|180334.4|2
1733723990000|2024-12-09 05:59:50|180425.7|180335.7|180421|180331|180425.7|180335.7|180421|180331|2
1733724000000|2024-12-09 06:00:00|180412.8|180322.8|180389.9|180259.9|180412.8|180322.8|180356.9|180256.5|21
1733724010000|2024-12-09 06:00:10|180386.3|180256.3|180384.2|180254.2|180386.4|180256.4|180384|180254|10
1733724020000|2024-12-09 06:00:20|180384|180254|180385|180255|180385.8|180255.8|180384|180254|5
1733724030000|2024-12-09 06:00:30|180384.2|180254.2|180385.6|180255.6|180392|180262|180384.2|180254.2|14
1733724040000|2024-12-09 06:00:40|180385.8|180255.8|180387.6|180257.6|180387.6|180257.6|180385.8|180255.8|4
1733724050000|2024-12-09 06:00:50|180387.3|180257.3|180393.2|180263.2|180393.2|180263.2|180387.3|180257.3|5
1733724060000|2024-12-09 06:01:00|180389|180259|180375.9|180285.9|180393.1|180289.2|180375.5|180258|11
1733724070000|2024-12-09 06:01:10|180375.2|180285.2|180364.8|180274.8|180375.5|180285.5|180364.8|180274.8|14
1733724080000|2024-12-09 06:01:20|180367.1|180277.1|180319.1|180189.1|180371.8|180281.8|180303.2|180189.1|17
1733724090000|2024-12-09 06:01:30|180323|180193|180320.3|180190.3|180323|180193|180319.8|180189.8|10
1733724100000|2024-12-09 06:01:40|180320.4|180190.4|180267.4|180137.4|180320.4|180190.4|180267.4|180137.4|19
1733724110000|2024-12-09 06:01:50|180270.5|180140.5|180269.7|180139.7|180273.2|180143.2|180263.6|180133.6|17
1733724120000|2024-12-09 06:02:00|180270|180140|180275.3|180145.3|180275.3|180145.3|180253.3|180123.3|31
1733724130000|2024-12-09 06:02:10|180266.2|180136.2|180274|180144|180289.7|180159.7|180266.2|180136.2|28
1733724140000|2024-12-09 06:02:20|180272.5|180142.5|180277.2|180147.2|180288.7|180158.7|180269.7|180139.7|29
1733724150000|2024-12-09 06:02:30|180276.5|180146.5|180278.1|180148.1|180290.5|180160.5|180270.1|180140.1|20
1733724160000|2024-12-09 06:02:40|180276.3|180146.3|180275.9|180145.9|180286.9|180156.9|180271.7|180141.7|28
1733724170000|2024-12-09 06:02:50|180285.5|180155.5|180324.7|180194.7|180326.9|180196.9|180278.4|180148.4|24
1733724180000|2024-12-09 06:03:00|180319.1|180189.1|180348.3|180218.3|180357.7|180227.7|180314.3|180184.3|22
1733724190000|2024-12-09 06:03:10|180348.5|180218.5|180354.7|180224.7|180354.7|180224.7|180346.6|180216.6|13
1733724200000|2024-12-09 06:03:20|180352.5|180222.5|180336.7|180206.7|180352.7|180222.7|180336.3|180206.3|26
1733724210000|2024-12-09 06:03:30|180336.5|180206.5|180337.2|180207.2|180340.8|180210.8|180336.1|180206.1|9
1733724220000|2024-12-09 06:03:40|180337|180207|180341.5|180211.5|180341.5|180211.5|180337|180207|7
1733724230000|2024-12-09 06:03:50|180337.8|180207.8|180316.2|180186.2|180342.3|180212.3|180315.3|180185.3|22
1733724240000|2024-12-09 06:04:00|180315.3|180185.3|180322.2|180192.2|180325|180195|180311.9|180181.9|15
1733724250000|2024-12-09 06:04:10|180322.5|180192.5|180311.9|180181.9|180322.5|180192.5|180311.9|180181.9|6
1733724260000|2024-12-09 06:04:20|180313|180183|180316.5|180186.5|180316.5|180186.5|180311.9|180181.9|5
1733724270000|2024-12-09 06:04:30|180315.6|180185.6|180293|180203|180323.2|180204|180291.9|180179.5|21
1733724280000|2024-12-09 06:04:40|180294|180204|180304.2|180214.2|180304.2|180214.2|180291.9|180201.9|7
1733724290000|2024-12-09 06:04:50|180302.9|180212.9|180301.8|180211.8|180303.1|180213.1|180300.6|180210.6|4
1733724300000|2024-12-09 06:05:00|180305.8|180215.8|180322.1|180232.1|180327.9|180237.9|180301.9|180211.9|5
1733724310000|2024-12-09 06:05:10|180317.9|180227.9|180314.7|180224.7|180319.2|180229.2|180307.6|180217.6|9
1733724320000|2024-12-09 06:05:20|180314.9|180224.9|180314.9|180224.9|180314.9|180224.9|180314.7|180224.7|3
1733724330000|2024-12-09 06:05:30|180316|180226|180312.3|180222.3|180317.8|180227.8|180304.8|180214.8|10
1733724340000|2024-12-09 06:05:40|180316.5|180226.5|180325.5|180235.5|180325.5|180235.5|180316.5|180226.5|6
1733724350000|2024-12-09 06:05:50|180330|180240|180337.4|180207.4|180337.4|180240|180322|180192|14
1733724360000|2024-12-09 06:06:00|180333.7|180203.7|180345.1|180215.1|180346.7|180216.7|180333.7|180203.7|12
1733724370000|2024-12-09 06:06:10|180344.9|180214.9|180324.8|180194.8|180344.9|180214.9|180324.8|180194.8|11
1733724380000|2024-12-09 06:06:20|180323.7|180193.7|180337.6|180207.6|180337.6|180207.6|180323.1|180193.1|8
1733724390000|2024-12-09 06:06:30|180339.1|180209.1|180334.3|180204.3|180339.6|180209.6|180324.1|180194.1|12
1733724400000|2024-12-09 06:06:40|180334.1|180204.1|180340.5|180210.5|180340.5|180210.5|180334.1|180204.1|3
1733724410000|2024-12-09 06:06:50|180341.4|180211.4|180328.5|180198.5|180341.4|180211.4|180327.6|180197.6|15
1733724420000|2024-12-09 06:07:00|180328.7|180198.7|180337.9|180207.9|180337.9|180207.9|180328.2|180198.2|6
1733724430000|2024-12-09 06:07:10|180338.8|180208.8|180309.9|180219.9|180343.3|180222.2|180307|180207.2|10
1733724440000|2024-12-09 06:07:20|180312.6|180222.6|180300|180210|180312.6|180222.6|180294.5|180204.5|14
1733724450000|2024-12-09 06:07:30|180300.1|180210.1|180301.7|180211.7|180301.7|180211.7|180298.9|180208.9|3
1733724460000|2024-12-09 06:07:40|180301.4|180211.4|180301.8|180211.8|180301.8|180211.8|180298.9|180208.9|3
1733724470000|2024-12-09 06:07:50|180305.5|180215.5|180303|180213|180305.5|180215.5|180303|180213|2
1733724480000|2024-12-09 06:08:00|180300.2|180210.2|180298|180208|180302.3|180212.3|180297|180207|13
1733724490000|2024-12-09 06:08:10|180295.7|180205.7|180295|180205|180295.7|180205.7|180295|180205|2
1733724500000|2024-12-09 06:08:20|180294.2|180204.2|180295.7|180205.7|180297.7|180207.7|180294.2|180204.2|6
1733724510000|2024-12-09 06:08:30|180294.5|180204.5|180294.5|180204.5|180295|180205|180294.5|180204.5|3
1733724520000|2024-12-09 06:08:40|180296|180206|180296.7|180206.7|180297|180207|180296|180206|3
1733724530000|2024-12-09 06:08:50|180299.4|180209.4|180295.3|180205.3|180299.4|180209.4|180295.3|180205.3|6
1733724540000|2024-12-09 06:09:00|180302.7|180212.7|180294.1|180204.1|180302.8|180212.8|180292.1|180202.1|12
1733724550000|2024-12-09 06:09:10|180295.8|180205.8|180296.8|180206.8|180296.8|180206.8|180294.1|180204.1|7
1733724560000|2024-12-09 06:09:20|180295.4|180205.4|180298|180208|180302.6|180212.6|180295.4|180205.4|5
1733724570000|2024-12-09 06:09:30|180298.2|180208.2|180296.8|180206.8|180300.1|180210.1|180296.8|180206.8|7
1733724580000|2024-12-09 06:09:40|180297.8|180207.8|180302.6|180212.6|180302.6|180212.6|180297.8|180207.8|3
1733724590000|2024-12-09 06:09:50|180301.9|180211.9|180303.4|180213.4|180306.4|180216.4|180301.9|180211.9|5
1733724600000|2024-12-09 06:10:00|180303.7|180213.7|180309.3|180219.3|180309.3|180219.3|180303.4|180213.4|8
1733724610000|2024-12-09 06:10:10|180309.2|180219.2|180319.7|180229.7|180325.2|180235.2|180309.2|180219.2|3
1733724620000|2024-12-09 06:10:20|180318.2|180228.2|180316.2|180226.2|180318.2|180228.2|180308.5|180218.5|12
1733724630000|2024-12-09 06:10:30|180316.4|180226.4|180326.9|180236.9|180326.9|180236.9|180314.2|180224.2|7
1733724640000|2024-12-09 06:10:40|180326.3|180236.3|180326.6|180236.6|180336.1|180246.1|180319.3|180229.3|11
1733724650000|2024-12-09 06:10:50|180328.8|180238.8|180332.6|180242.6|180336.7|180246.7|180321.9|180231.9|22
1733724660000|2024-12-09 06:11:00|180330.2|180240.2|180329|180239|180337|180247|180326.9|180236.9|21
1733724670000|2024-12-09 06:11:10|180328|180238|180325.9|180235.9|180328|180238|180325.2|180235.2|3
1733724680000|2024-12-09 06:11:20|180330.6|180240.6|180328.3|180238.3|180332.4|180242.4|180328.3|180238.3|6
1733724690000|2024-12-09 06:11:30|180331.7|180241.7|180334.3|180244.3|180346|180256|180328.9|180238.9|17
1733724700000|2024-12-09 06:11:40|180337.1|180247.1|180338.7|180248.7|180342.4|180252.4|180330.8|180240.8|28
1733724710000|2024-12-09 06:11:50|180334.9|180244.9|180340.3|180250.3|180344.5|180254.5|180331.3|180241.3|20
1733724720000|2024-12-09 06:12:00|180342.3|180252.3|180334.1|180244.1|180342.3|180252.3|180333.9|180243.9|23
1733724730000|2024-12-09 06:12:10|180333.9|180243.9|180338.6|180248.6|180340.6|180250.6|180333.9|180243.9|17
1733724740000|2024-12-09 06:12:20|180335.5|180245.5|180341.8|180251.8|180342.5|180252.5|180335.5|180245.5|14
1733724750000|2024-12-09 06:12:30|180339.4|180249.4|180332.7|180242.7|180342|180252|180329.3|180239.3|16
1733724760000|2024-12-09 06:12:40|180328.9|180238.9|180328.2|180238.2|180332.1|180242.1|180328.2|180238.2|3
1733724770000|2024-12-09 06:12:50|180328.4|180238.4|180335.1|180245.1|180335.1|180245.1|180328.4|180238.4|3
1733724780000|2024-12-09 06:13:00|180332.1|180242.1|180339|180249|180339|180249|180332.1|180242.1|5
1733724790000|2024-12-09 06:13:10|180335.2|180245.2|180331.3|180241.3|180335.2|180245.2|180331.3|180241.3|10
1733724800000|2024-12-09 06:13:20|180326.5|180236.5|180313.4|180223.4|180326.5|180236.5|180311.8|180221.8|11
1733724810000|2024-12-09 06:13:30|180313.2|180223.2|180323.5|180233.5|180324.7|180234.7|180313.2|180223.2|15
1733724820000|2024-12-09 06:13:40|180323.4|180233.4|180325.1|180235.1|180326.8|180236.8|180323.2|180233.2|5
1733724830000|2024-12-09 06:13:50|180351.7|180261.7|180345.8|180255.8|180357.3|180267.3|180341.9|180251.9|17
1733724840000|2024-12-09 06:14:00|180345.9|180255.9|180334.6|180244.6|180346.7|180256.7|180332|180242|12
1733724850000|2024-12-09 06:14:10|180331.7|180241.7|180328.3|180238.3|180331.7|180241.7|180325.3|180235.3|7
1733724860000|2024-12-09 06:14:20|180334.6|180244.6|180329.9|180239.9|180334.6|180244.6|180329.9|180239.9|10
1733724870000|2024-12-09 06:14:30|180329.8|180239.8|180330.2|180240.2|180332.8|180242.8|180329.1|180239.1|11
1733724880000|2024-12-09 06:14:40|180328.5|180238.5|180332.7|180242.7|180335.4|180245.4|180327.7|180237.7|14
1733724890000|2024-12-09 06:14:50|180334|180244|180345.1|180255.1|180349.8|180259.8|180334|180244|29
1733724900000|2024-12-09 06:15:00|180347.4|180257.4|180342.1|180252.1|180347.4|180257.4|180331.7|180241.7|15
1733724910000|2024-12-09 06:15:10|180352.4|180262.4|180345.6|180255.6|180352.4|180262.4|180341.2|180251.2|37
1733724920000|2024-12-09 06:15:20|180346.9|180256.9|180348.2|180258.2|180348.2|180258.2|180336.8|180246.8|17
1733724930000|2024-12-09 06:15:30|180349.1|180259.1|180344.8|180254.8|180350.8|180260.8|180344|180254|17
1733724940000|2024-12-09 06:15:40|180345.4|180255.4|180346.7|180256.7|180349.9|180259.9|180344.5|180254.5|18
1733724950000|2024-12-09 06:15:50|180349.3|180259.3|180348|180258|180349.3|180259.3|180343.4|180253.4|15
1733724960000|2024-12-09 06:16:00|180344.9|180254.9|180340|180250|180348.8|180258.8|180338.1|180248.1|33
1733724970000|2024-12-09 06:16:10|180343.5|180253.5|180349|180259|180349|180259|180336.4|180246.4|31
1733724980000|2024-12-09 06:16:20|180339.4|180249.4|180334.3|180244.3|180348.5|180258.5|180326.5|180236.5|24
1733724990000|2024-12-09 06:16:30|180333.5|180243.5|180333.2|180243.2|180334|180244|180328.6|180238.6|8
1733725000000|2024-12-09 06:16:40|180334|180244|180335.8|180245.8|180341.5|180251.5|180334|180244|13
1733725010000|2024-12-09 06:16:50|180338.4|180248.4|180335.2|180245.2|180339.9|180249.9|180333.5|180243.5|23
1733725020000|2024-12-09 06:17:00|180334.1|180244.1|180333.6|180243.6|180336.7|180246.7|180326.3|180236.3|5
1733725040000|2024-12-09 06:17:20|180333.5|180243.5|180333.5|180243.5|180333.5|180243.5|180333.5|180243.5|1
1733725050000|2024-12-09 06:17:30|180332.5|180242.5|180330.9|180240.9|180332.5|180242.5|180330.9|180240.9|2
1733725060000|2024-12-09 06:17:40|180330.1|180240.1|180317.4|180227.4|180330.1|180240.1|180310.7|180220.7|10
1733725070000|2024-12-09 06:17:50|180315.9|180225.9|180316.1|180226.1|180316.1|180226.1|180307.8|180217.8|5
1733725080000|2024-12-09 06:18:00|180311.2|180221.2|180335|180245|180338.4|180248.4|180299.9|180209.9|15
1733725090000|2024-12-09 06:18:10|180331.4|180241.4|180343.2|180253.2|180343.2|180253.2|180330.2|180240.2|13
1733725100000|2024-12-09 06:18:20|180339.9|180249.9|180341.3|180251.3|180344.2|180254.2|180336.7|180246.7|20
1733725110000|2024-12-09 06:18:30|180344.6|180254.6|180344.4|180254.4|180344.6|180254.6|180341.2|180251.2|12
1733725120000|2024-12-09 06:18:40|180341.6|180251.6|180352.5|180262.5|180352.9|180262.9|180340.8|180250.8|13
1733725130000|2024-12-09 06:18:50|180347.7|180257.7|180345.6|180255.6|180354.1|180264.1|180341.5|180251.5|20
1733725140000|2024-12-09 06:19:00|180342.6|180252.6|180337.6|180247.6|180345.9|180255.9|180336.3|180246.3|30
1733725150000|2024-12-09 06:19:10|180341.3|180251.3|180341.8|180251.8|180347.3|180257.3|180337|180247|15
1733725160000|2024-12-09 06:19:20|180340|180250|180346.9|180256.9|180346.9|180256.9|180338.2|180248.2|15
1733725170000|2024-12-09 06:19:30|180343.7|180253.7|180352.5|180262.5|180355.2|180265.2|180343.7|180253.7|16
1733725180000|2024-12-09 06:19:40|180354.7|180264.7|180339.9|180249.9|180354.7|180264.7|180337.8|180247.8|23
1733725190000|2024-12-09 06:19:50|180340|180250|180353.8|180223.8|180358.2|180250|180334.8|180217.1|14
1733725200000|2024-12-09 06:20:00|180357.1|180227.1|180355.7|180225.7|180361.5|180231.5|180346.4|180216.4|18
1733725210000|2024-12-09 06:20:10|180354.2|180224.2|180322|180232|180354.2|180232.2|180321.4|180202.6|13
1733725220000|2024-12-09 06:20:20|180319|180229|180322.7|180232.7|180331|180241|180319|180229|15
1733725230000|2024-12-09 06:20:30|180326.6|180236.6|180318.4|180228.4|180326.6|180236.6|180318|180228|5
1733725240000|2024-12-09 06:20:40|180317.3|180227.3|180346|180216|180346|180241.7|180311.2|180216|12
1733725250000|2024-12-09 06:20:50|180349.2|180219.2|180336.2|180246.2|180354.7|180246.2|180335.4|180219.2|8
1733725260000|2024-12-09 06:21:00|180333.2|180243.2|180336.7|180246.7|180336.7|180246.7|180323.3|180233.3|8
1733725270000|2024-12-09 06:21:10|180337.7|180247.7|180336.5|180246.5|180338.3|180248.3|180335.2|180245.2|6
1733725280000|2024-12-09 06:21:20|180332.7|180242.7|180329.3|180239.3|180332.7|180242.7|180329.3|180239.3|6
1733725290000|2024-12-09 06:21:30|180332.5|180242.5|180329.1|180239.1|180334.9|180244.9|180329.1|180239.1|11
1733725300000|2024-12-09 06:21:40|180328.1|180238.1|180332.6|180242.6|180332.6|180242.6|180325.2|180235.2|8
1733725310000|2024-12-09 06:21:50|180330.8|180240.8|180339|180249|180339|180249|180330.5|180240.5|5
1733725320000|2024-12-09 06:22:00|180336.5|180246.5|180335.2|180245.2|180339.5|180249.5|180333.2|180243.2|7
1733725330000|2024-12-09 06:22:10|180329.9|180239.9|180335.5|180245.5|180337.3|180247.3|180329.9|180239.9|7
1733725340000|2024-12-09 06:22:20|180331.9|180241.9|180320.7|180230.7|180331.9|180241.9|180320.1|180230.1|8
1733725350000|2024-12-09 06:22:30|180324.1|180234.1|180320.1|180230.1|180330.2|180240.2|180320.1|180230.1|11
1733725360000|2024-12-09 06:22:40|180317.1|180227.1|180332.4|180242.4|180332.4|180242.4|180317.1|180227.1|15
1733725370000|2024-12-09 06:22:50|180332.6|180242.6|180324.3|180234.3|180332.6|180242.6|180323.2|180233.2|7
1733725380000|2024-12-09 06:23:00|180327.5|180237.5|180340.9|180250.9|180343.9|180253.9|180327.5|180237.5|10
1733725390000|2024-12-09 06:23:10|180336.8|180246.8|180334.2|180244.2|180343.3|180253.3|180331.2|180241.2|13
1733725400000|2024-12-09 06:23:20|180329.4|180239.4|180318.5|180228.5|180329.4|180239.4|180317.1|180227.1|16
1733725410000|2024-12-09 06:23:30|180319.1|180229.1|180322.5|180232.5|180322.5|180232.5|180318.2|180228.2|8
1733725420000|2024-12-09 06:23:40|180323.3|180233.3|180327.9|180237.9|180330.6|180240.6|180312.7|180222.7|20
1733725430000|2024-12-09 06:23:50|180329.2|180239.2|180327.2|180237.2|180332.8|180242.8|180322.3|180232.3|15
1733725440000|2024-12-09 06:24:00|180326.1|180236.1|180329.7|180239.7|180329.7|180239.7|180322.8|180232.8|19
1733725450000|2024-12-09 06:24:10|180326.2|180236.2|180327.1|180237.1|180327.7|180237.7|180317.3|180227.3|11
1733725460000|2024-12-09 06:24:20|180329.1|180239.1|180332.9|180242.9|180332.9|180242.9|180320.3|180230.3|17
1733725470000|2024-12-09 06:24:30|180329.4|180239.4|180324.7|180234.7|180330|180240|180320.8|180230.8|16
1733725480000|2024-12-09 06:24:40|180325.1|180235.1|180324.9|180234.9|180325.1|180235.1|180324.1|180234.1|3
1733725490000|2024-12-09 06:24:50|180336|180246|180332.1|180242.1|180338.3|180248.3|180329.8|180239.8|13
1733725500000|2024-12-09 06:25:00|180335|180245|180335.7|180245.7|180336|180246|180332.8|180242.8|7
1733725510000|2024-12-09 06:25:10|180332.8|180242.8|180334.4|180244.4|180337.6|180247.6|180332.8|180242.8|11
1733725520000|2024-12-09 06:25:20|180337.6|180247.6|180316.6|180226.6|180339.4|180249.4|180316.6|180226.6|15
1733725530000|2024-12-09 06:25:30|180316.8|180226.8|180320|180230|180320.1|180230.1|180316.8|180226.8|6
1733725540000|2024-12-09 06:25:40|180317|180227|180311.9|180221.9|180317|180227|180310|180220|10
1733725550000|2024-12-09 06:25:50|180312.2|180222.2|180312.2|180222.2|180312.2|180222.2|180312.2|180222.2|1
1733725560000|2024-12-09 06:26:00|180311.9|180221.9|180311.9|180221.9|180311.9|180221.9|180311.9|180221.9|1
1733725570000|2024-12-09 06:26:10|180312.5|180222.5|180324.9|180234.9|180331.3|180241.3|180312.5|180222.5|15
1733725580000|2024-12-09 06:26:20|180331.9|180241.9|180325.7|180235.7|180331.9|180241.9|180325.7|180235.7|6
1733725590000|2024-12-09 06:26:30|180321.5|180231.5|180345.7|180215.7|180349|180243.8|180321.5|180215.7|14
1733725600000|2024-12-09 06:26:40|180328.6|180238.6|180323.9|180233.9|180329.1|180239.1|180314.1|180224.1|13
1733725610000|2024-12-09 06:26:50|180324.4|180234.4|180325|180235|180327.2|180237.2|180324.4|180234.4|4
1733725620000|2024-12-09 06:27:00|180316.6|180226.6|180316.8|180226.8|180325.4|180235.4|180313.4|180223.4|13
1733725630000|2024-12-09 06:27:10|180315.5|180225.5|180314|180224|180317.3|180227.3|180313.8|180223.8|8
1733725640000|2024-12-09 06:27:20|180314.6|180224.6|180315.9|180225.9|180315.9|180225.9|180313.6|180223.6|5
1733725650000|2024-12-09 06:27:30|180315.1|180225.1|180315.4|180225.4|180315.4|180225.4|180315.1|180225.1|6
1733725660000|2024-12-09 06:27:40|180318.7|180228.7|180331.7|180241.7|180335.3|180245.3|180318.7|180228.7|11
1733725670000|2024-12-09 06:27:50|180344.9|180214.9|180330.3|180240.3|180351.2|180245.6|180325.9|180214.1|19
1733725680000|2024-12-09 06:28:00|180344.2|180254.2|180337.3|180207.3|180352.4|180259.7|180334.8|180204.8|27
1733725690000|2024-12-09 06:28:10|180338.7|180208.7|180338.9|180208.9|180340|180210|180338.2|180208.2|5
1733725700000|2024-12-09 06:28:20|180339.4|180209.4|180338.7|180208.7|180343.2|180213.2|180338.1|180208.1|7
1733725710000|2024-12-09 06:28:30|180337.7|180207.7|180342.4|180212.4|180352.4|180222.4|180337.7|180207.7|16
1733725720000|2024-12-09 06:28:40|180343.7|180213.7|180321.7|180231.7|180343.7|180237|180319.7|180212.4|14
1733725730000|2024-12-09 06:28:50|180319.7|180229.7|180320.8|180230.8|180321.8|180231.8|180318.1|180228.1|9
1733725740000|2024-12-09 06:29:00|180317.4|180227.4|180334.5|180244.5|180345.7|180255.7|180317.4|180227.4|29
1733725750000|2024-12-09 06:29:10|180337.7|180247.7|180341.9|180251.9|180341.9|180251.9|180335.5|180245.5|15
1733725760000|2024-12-09 06:29:20|180339|180249|180335.4|180245.4|180342.2|180252.2|180334.8|180244.8|15
1733725770000|2024-12-09 06:29:30|180335.9|180245.9|180324|180234|180335.9|180245.9|180323.1|180233.1|15
1733725780000|2024-12-09 06:29:40|180324.3|180234.3|180327.1|180237.1|180331.6|180241.6|180324|180234|4
1733725790000|2024-12-09 06:29:50|180330.6|180240.6|180342.9|180252.9|180342.9|180252.9|180324.7|180234.7|17
1733725800000|2024-12-09 06:30:00|180336.8|180246.8|180329.3|180239.3|180357.6|180253.5|180326.8|180212.2|28
1733725810000|2024-12-09 06:30:10|180329.1|180239.1|180312.9|180222.9|180336.4|180246.4|180311|180221|14
1733725820000|2024-12-09 06:30:20|180316.3|180226.3|180314.1|180224.1|180321.2|180231.2|180314.1|180224.1|5
1733725830000|2024-12-09 06:30:30|180310.9|180220.9|180161.1|180031.1|180310.9|180220.9|180129.4|179999.4|30
1733725840000|2024-12-09 06:30:40|180155.8|180025.8|180163.2|180033.2|180164.5|180034.5|180148.7|180018.7|14
1733725850000|2024-12-09 06:30:50|180159.2|180029.2|180150.5|180020.5|180165.1|180035.1|180142.1|180012.1|22
1733725860000|2024-12-09 06:31:00|180145.5|180015.5|180164.8|180034.8|180165|180035|180145.5|180015.5|17
1733725870000|2024-12-09 06:31:10|180158.4|180028.4|180176.9|180046.9|180188.9|180058.9|180158.4|180028.4|22
1733725880000|2024-12-09 06:31:20|180181.9|180051.9|180183.3|180053.3|180201.5|180071.5|180176.6|180046.6|28
1733725890000|2024-12-09 06:31:30|180193.1|180063.1|180182.7|180052.7|180196.5|180066.5|180182.7|180052.7|18
1733725900000|2024-12-09 06:31:40|180178.2|180048.2|180148|180018|180185.2|180055.2|180137.6|180007.6|14
1733725910000|2024-12-09 06:31:50|180148.3|180018.3|180164.2|180074.2|180172.5|180082.5|180136.8|180006.8|22
1733725920000|2024-12-09 06:32:00|180167.4|180077.4|180181.9|180051.9|180181.9|180077.4|180158.3|180051.9|4
1733725930000|2024-12-09 06:32:10|180176.5|180046.5|180145.5|180055.5|180176.5|180062.3|180137.5|180046.5|8
1733725940000|2024-12-09 06:32:20|180145.4|180055.4|180145.5|180055.5|180145.5|180055.5|180145.1|180055.1|4
1733725950000|2024-12-09 06:32:30|180143.8|180053.8|180145.1|180055.1|180145.5|180055.5|180142.5|180052.5|5
1733725960000|2024-12-09 06:32:40|180144.1|180054.1|180160.5|180070.5|180160.5|180070.5|180144.1|180054.1|2
1733725970000|2024-12-09 06:32:50|180164.5|180074.5|180124.9|179994.9|180164.5|180074.5|180124.9|179994.9|8
1733725980000|2024-12-09 06:33:00|180125.9|179995.9|180134.1|180004.1|180135.8|180005.8|180125.9|179995.9|7
1733725990000|2024-12-09 06:33:10|180135.3|180005.3|180135.3|180005.3|180135.3|180005.3|180135.3|180005.3|1
1733726000000|2024-12-09 06:33:20|180131.2|180001.2|180133.6|180003.6|180133.6|180003.6|180131.2|180001.2|3
1733726010000|2024-12-09 06:33:30|180133|180003|180132.8|180002.8|180137.1|180007.1|180130.9|180000.9|7
1733726020000|2024-12-09 06:33:40|180133|180003|180129.9|179999.9|180133|180003|180129|179999|8
1733726030000|2024-12-09 06:33:50|180129.6|179999.6|180130|180000|180130|180000|180129.6|179999.6|2
1733726040000|2024-12-09 06:34:00|180134.7|180004.7|180135.5|180005.5|180136.3|180006.3|180134.7|180004.7|6
1733726050000|2024-12-09 06:34:10|180145.1|180015.1|180131.6|180001.6|180145.1|180015.1|180131.6|180001.6|9
1733726060000|2024-12-09 06:34:20|180133.9|180003.9|180132.8|180002.8|180137.3|180007.3|180130.2|180000.2|8
1733726070000|2024-12-09 06:34:30|180133.1|180003.1|180140.2|180010.2|180156.2|180026.2|180131.5|180001.5|9
1733726080000|2024-12-09 06:34:40|180143|180013|180146.1|180016.1|180148|180018|180143|180013|3
1733726090000|2024-12-09 06:34:50|180146.3|180016.3|180145.4|180015.4|180151.4|180021.4|180145.4|180015.4|4
1733726100000|2024-12-09 06:35:00|180144.6|180014.6|180142.9|180012.9|180149.9|180019.9|180142.9|180012.9|12
1733726110000|2024-12-09 06:35:10|180143|180013|180136.1|180006.1|180143.1|180013.1|180136.1|180006.1|3
1733726130000|2024-12-09 06:35:30|180145.1|180015.1|180198.5|179996|180198.7|180015.1|180145.1|179996|3
1733726140000|2024-12-09 06:35:40|180139.1|180009.1|180129.6|179999.6|180139.1|180009.1|180128.3|179998.3|8
1733726150000|2024-12-09 06:35:50|180140.1|180010.1|180159.9|180029.9|180159.9|180029.9|180140.1|180010.1|4
1733726160000|2024-12-09 06:36:00|180159.8|180029.8|180163.9|180033.9|180163.9|180033.9|180159.4|180029.4|4
1733726170000|2024-12-09 06:36:10|180164|180034|180164.1|180034.1|180164.2|180034.2|180164|180034|4
1733726180000|2024-12-09 06:36:20|180182.8|180052.8|180182.8|180052.8|180182.8|180052.8|180182.8|180052.8|1
1733726190000|2024-12-09 06:36:30|180182.9|180052.9|180172.8|180042.8|180182.9|180052.9|180172.8|180042.8|5
1733726200000|2024-12-09 06:36:40|180182|180052|180164.2|180034.2|180182.1|180052.1|180164.2|180034.2|4
1733726210000|2024-12-09 06:36:50|180163.2|180033.2|180162.6|180032.6|180163.2|180033.2|180162.5|180032.5|4
1733726220000|2024-12-09 06:37:00|180163.5|180033.5|180163.9|180033.9|180164.2|180034.2|180163.5|180033.5|3
1733726230000|2024-12-09 06:37:10|180164|180034|180174.9|180044.9|180181.3|180051.3|180164|180034|4
1733726240000|2024-12-09 06:37:20|180179.5|180049.5|180143.9|180053.9|180179.5|180053.9|180143.9|180049.5|2
1733726250000|2024-12-09 06:37:30|180135.2|180045.2|180187|180057|180187|180057|180135.2|180045.2|6
1733726260000|2024-12-09 06:37:40|180179.5|180049.5|180139.8|180049.8|180179.5|180049.8|180139.8|180027.7|3
1733726270000|2024-12-09 06:37:50|180157.7|180027.7|180158.3|180028.3|180158.3|180028.3|180152.3|180022.3|3
1733726280000|2024-12-09 06:38:00|180148.8|180018.8|180126.6|179996.6|180159.2|180029.2|180115.7|179985.7|11
1733726290000|2024-12-09 06:38:10|180126.4|179996.4|180117.2|180027.2|180133.9|180031.5|180109.3|179994.2|21
1733726300000|2024-12-09 06:38:20|180121.4|180031.4|180120.2|180030.2|180122.3|180032.3|180112.6|180022.6|24
1733726310000|2024-12-09 06:38:30|180121.9|180031.9|180138.6|180048.6|180139.8|180049.8|180119.3|180029.3|12
1733726320000|2024-12-09 06:38:40|180145.1|180055.1|180141.3|180051.3|180145.1|180055.1|180141.3|180051.3|2
1733726330000|2024-12-09 06:38:50|180141.4|180051.4|180141.4|180051.4|180145.6|180055.6|180141.4|180051.4|4
1733726340000|2024-12-09 06:39:00|180142.5|180052.5|180150.2|180060.2|180150.2|180060.2|180142.5|180052.5|5
1733726350000|2024-12-09 06:39:10|180150.5|180060.5|180149.4|180059.4|180152|180062|180148.1|180058.1|9
1733726360000|2024-12-09 06:39:20|180150|180060|180148.5|180058.5|180152.3|180062.3|180148.5|180058.5|6
1733726370000|2024-12-09 06:39:30|180148.3|180058.3|180148.2|180058.2|180148.4|180058.4|180147.4|180057.4|4
1733726380000|2024-12-09 06:39:40|180147.3|180057.3|180144.3|180014.3|180148.5|180058.5|180129.8|179999.8|8
1733726390000|2024-12-09 06:39:50|180149.1|180019.1|180154.6|180024.6|180157.3|180027.3|180148.1|180018.1|10
1733726400000|2024-12-09 06:40:00|180154.5|180024.5|180134.7|180044.7|180154.6|180047.1|180126.2|180015.7|15
1733726410000|2024-12-09 06:40:10|180132.2|180042.2|180133.6|180043.6|180153.6|180049.7|180123.8|180017|14
1733726420000|2024-12-09 06:40:20|180135.3|180045.3|180139.5|180049.5|180166.8|180057.2|180135.3|180029.2|17
1733726430000|2024-12-09 06:40:30|180140|180050|180145.3|180055.3|180147.2|180057.2|180140|180050|8
1733726440000|2024-12-09 06:40:40|180147.8|180057.8|180191.5|180061.5|180193.4|180084.5|180143.4|180045.6|17
1733726450000|2024-12-09 06:40:50|180191.7|180061.7|180187.4|180057.4|180191.7|180061.7|180187.4|180057.4|6
1733726460000|2024-12-09 06:41:00|180191.9|180061.9|180192.9|180062.9|180193.6|180063.6|180190.3|180060.3|15
1733726470000|2024-12-09 06:41:10|180193.8|180063.8|180193.4|180063.4|180193.8|180063.8|180186.9|180056.9|5
1733726490000|2024-12-09 06:41:30|180194.8|180064.8|180194|180064|180195.2|180065.2|180194|180064|4
1733726500000|2024-12-09 06:41:40|180194.4|180064.4|180178|180088|180194.4|180092.8|180178|180064|5
1733726520000|2024-12-09 06:42:00|180174.7|180084.7|180176.9|180086.9|180176.9|180086.9|180170.4|180080.4|10
1733726530000|2024-12-09 06:42:10|180178.9|180088.9|180174.7|180084.7|180178.9|180088.9|180174.3|180084.3|12
1733726540000|2024-12-09 06:42:20|180174.3|180084.3|180166.7|180076.7|180179.5|180089.5|180166.7|180076.7|15
1733726550000|2024-12-09 06:42:30|180168.3|180078.3|180165.9|180075.9|180168.3|180078.3|180163.7|180073.7|8
1733726570000|2024-12-09 06:42:50|180166.1|180076.1|180169.9|180079.9|180170.7|180080.7|180166.1|180076.1|9
1733726580000|2024-12-09 06:43:00|180168.9|180078.9|180167.1|180077.1|180170.1|180080.1|180167.1|180077.1|6
1733726590000|2024-12-09 06:43:10|180168.3|180078.3|180168.3|180078.3|180169.4|180079.4|180168.3|180078.3|4
1733726600000|2024-12-09 06:43:20|180170.7|180080.7|180172.6|180082.6|180175|180085|180166.9|180076.9|10
1733726610000|2024-12-09 06:43:30|180173.6|180083.6|180166|180076|180173.6|180083.6|180160.4|180070.4|13
1733726620000|2024-12-09 06:43:40|180168.4|180078.4|180178.4|180088.4|180179.4|180089.4|180168.4|180078.4|5
1733726630000|2024-12-09 06:43:50|180174.1|180084.1|180179|180089|180179|180089|180172.3|180082.3|12
1733726640000|2024-12-09 06:44:00|180175.8|180085.8|180175|180085|180175.8|180085.8|180175|180085|2
1733726650000|2024-12-09 06:44:10|180179.7|180089.7|180176.8|180086.8|180179.7|180089.7|180176|180086|8
1733726660000|2024-12-09 06:44:20|180175.4|180085.4|180199.3|180109.3|180201|180111|180175.4|180085.4|5
1733726670000|2024-12-09 06:44:30|180199.4|180109.4|180190.7|180100.7|180199.4|180109.4|180188.5|180098.5|6
1733726680000|2024-12-09 06:44:40|180191.1|180101.1|180182.2|180092.2|180192.9|180102.9|180176.9|180086.9|14
1733726690000|2024-12-09 06:44:50|180179.8|180089.8|180178.9|180088.9|180189.6|180099.6|180177.1|180087.1|11
1733726700000|2024-12-09 06:45:00|180176.5|180086.5|180171.8|180081.8|180177.5|180087.5|180165.5|180075.5|10
1733726710000|2024-12-09 06:45:10|180170|180080|180167|180077|180170|180080|180165|180075|7
1733726720000|2024-12-09 06:45:20|180169.8|180079.8|180172.3|180082.3|180172.3|180082.3|180166.8|180076.8|8
1733726730000|2024-12-09 06:45:30|180169.5|180079.5|180168.6|180078.6|180169.5|180079.5|180161.9|180071.9|8
1733726740000|2024-12-09 06:45:40|180166.1|180076.1|180161.2|180071.2|180168.1|180078.1|180160|180070|19
1733726750000|2024-12-09 06:45:50|180160|180070|180176.4|180086.4|180188.3|180098.3|180157.5|180067.5|22
1733726760000|2024-12-09 06:46:00|180173.5|180083.5|180172|180082|180174.4|180084.4|180166.9|180076.9|16
1733726770000|2024-12-09 06:46:10|180173.5|180083.5|180165.7|180075.7|180180.9|180090.9|180165.7|180075.7|19
1733726780000|2024-12-09 06:46:20|180169.9|180079.9|180161.8|180071.8|180180.3|180090.3|180159.4|180069.4|12
1733726790000|2024-12-09 06:46:30|180162.2|180072.2|180162.3|180072.3|180163.4|180073.4|180160.5|180070.5|5
1733726800000|2024-12-09 06:46:40|180162.1|180072.1|180162.7|180072.7|180164.4|180074.4|180158.7|180068.7|15
1733726810000|2024-12-09 06:46:50|180164.3|180074.3|180163.4|180073.4|180164.3|180074.3|180162.2|180072.2|12
1733726820000|2024-12-09 06:47:00|180163|180073|180160.7|180070.7|180164.4|180074.4|180160.7|180070.7|7
1733726830000|2024-12-09 06:47:10|180163|180073|180181.1|180091.1|180186.3|180096.3|180163|180073|4
1733726850000|2024-12-09 06:47:30|180175.3|180085.3|180181.1|180091.1|180181.1|180091.1|180175.3|180085.3|2
1733726860000|2024-12-09 06:47:40|180178.7|180088.7|180179.4|180089.4|180179.4|180089.4|180178.7|180088.7|2
1733726880000|2024-12-09 06:48:00|180178|180088|180178|180088|180178|180088|180177.6|180087.6|5
1733726890000|2024-12-09 06:48:10|180180.8|180090.8|180181.1|180091.1|180181.1|180091.1|180178.3|180088.3|3
1733726900000|2024-12-09 06:48:20|180182.7|180092.7|180182.7|180092.7|180182.7|180092.7|180182.7|180092.7|1
1733726910000|2024-12-09 06:48:30|180181.8|180091.8|180181.8|180091.8|180182.7|180092.7|180181.8|180091.8|3
1733726920000|2024-12-09 06:48:40|180182.7|180092.7|180181.8|180091.8|180182.7|180092.7|180181.8|180091.8|2
1733726930000|2024-12-09 06:48:50|180181.5|180091.5|180180.8|180090.8|180181.5|180091.5|180179.3|180089.3|8
1733726940000|2024-12-09 06:49:00|180181.1|180091.1|180181.1|180091.1|180181.1|180091.1|180180.2|180090.2|3
1733726970000|2024-12-09 06:49:30|180181.7|180091.7|180180.8|180090.8|180181.7|180091.7|180180.8|180090.8|2
1733727000000|2024-12-09 06:50:00|180181.3|180091.3|180181|180091|180181.6|180091.6|180181|180091|3
1733727010000|2024-12-09 06:50:10|180180.9|180090.9|180181.6|180091.6|180181.6|180091.6|180180.9|180090.9|2
1733727020000|2024-12-09 06:50:20|180182.7|180092.7|180181|180091|180182.7|180092.7|180180.9|180090.9|6
1733727030000|2024-12-09 06:50:30|180180.6|180090.6|180181|180091|180181|180091|180180.6|180090.6|4
1733727050000|2024-12-09 06:50:50|180180.8|180090.8|180180.8|180090.8|180180.8|180090.8|180180.8|180090.8|1
1733727060000|2024-12-09 06:51:00|180180.1|180090.1|180179.9|180089.9|180182.4|180092.4|180179.9|180089.9|4
1733727070000|2024-12-09 06:51:10|180180.9|180090.9|180141.6|180051.6|180180.9|180090.9|180110.4|180020.4|15
1733727090000|2024-12-09 06:51:30|180141.5|180051.5|180119.6|180029.6|180141.8|180051.8|180113.5|180023.5|11
1733727100000|2024-12-09 06:51:40|180119.8|180029.8|180119.3|180029.3|180125.5|180035.5|180118.5|180028.5|19
1733727110000|2024-12-09 06:51:50|180119|180029|180104.5|180014.5|180119.3|180029.3|180104.5|180014.5|8
1733727120000|2024-12-09 06:52:00|180107.2|180017.2|180111|180021|180111|180021|180105.5|180015.5|10
1733727130000|2024-12-09 06:52:10|180108.8|180018.8|180113.5|180023.5|180114|180024|180108.8|180018.8|7
1733727140000|2024-12-09 06:52:20|180112.7|180022.7|180100.8|180010.8|180112.7|180022.7|180096.3|180006.3|3
1733727150000|2024-12-09 06:52:30|180100.6|180010.6|180106.2|180016.2|180109|180019|180097.7|180007.7|17
1733727160000|2024-12-09 06:52:40|180116.4|180026.4|180114.8|180024.8|180116.4|180026.4|180111.5|180021.5|5
1733727170000|2024-12-09 06:52:50|180111.5|180021.5|180113.1|180023.1|180116.4|180026.4|180111.5|180021.5|13
1733727180000|2024-12-09 06:53:00|180114.9|180024.9|180090.5|180000.5|180114.9|180024.9|180090.5|180000.5|10
1733727190000|2024-12-09 06:53:10|180093.1|180003.1|180092.1|180002.1|180095.1|180005.1|180089.7|179999.7|7
1733727200000|2024-12-09 06:53:20|180092|180002|180080|179990|180098|180008|180080|179990|8
1733727210000|2024-12-09 06:53:30|180081.1|179991.1|180078.9|179988.9|180081.1|179991.1|180076.9|179986.9|15
1733727220000|2024-12-09 06:53:40|180078.5|179988.5|180076.3|179986.3|180082.6|179992.6|180073.3|179983.3|9
1733727230000|2024-12-09 06:53:50|180076|179986|180098.5|179968.5|180108.8|179993.9|180073.5|179965.8|19
1733727240000|2024-12-09 06:54:00|180072.5|179982.5|180077.4|179987.4|180078.5|179988.5|180072.5|179982.5|11
1733727250000|2024-12-09 06:54:10|180077.3|179987.3|180075.6|179985.6|180077.3|179987.3|180071.2|179981.2|4
1733727260000|2024-12-09 06:54:20|180077.6|179987.6|180079.9|179989.9|180079.9|179989.9|180073.8|179983.8|5
1733727270000|2024-12-09 06:54:30|180079.3|179989.3|180078.3|179988.3|180080.9|179990.9|180078.3|179988.3|3
1733727280000|2024-12-09 06:54:40|180077.9|179987.9|180079.5|179989.5|180079.8|179989.8|180077.5|179987.5|5
1733727290000|2024-12-09 06:54:50|180078.9|179988.9|180072.9|179982.9|180078.9|179988.9|180072|179982|8
1733727300000|2024-12-09 06:55:00|180070.5|179980.5|180074.4|179984.4|180075.9|179985.9|180069.7|179979.7|11
1733727310000|2024-12-09 06:55:10|180074.5|179984.5|180077.1|179987.1|180077.1|179987.1|180074.5|179984.5|5
1733727320000|2024-12-09 06:55:20|180074.8|179984.8|180077.2|179987.2|180077.2|179987.2|180074.8|179984.8|4
1733727330000|2024-12-09 06:55:30|180076.8|179986.8|180076.1|179986.1|180078.1|179988.1|180076.1|179986.1|4
1733727340000|2024-12-09 06:55:40|180078.6|179988.6|180078.4|179988.4|180078.6|179988.6|180074.4|179984.4|5
1733727350000|2024-12-09 06:55:50|180077.9|179987.9|180076.8|179986.8|180079.1|179989.1|180076.8|179986.8|6
1733727360000|2024-12-09 06:56:00|180083.1|179993.1|180078.1|179988.1|180085.8|179995.8|180078.1|179988.1|4
1733727370000|2024-12-09 06:56:10|180077|179987|180077.2|179987.2|180078.4|179988.4|180076.2|179986.2|7
1733727380000|2024-12-09 06:56:20|180077.9|179987.9|180073.4|179983.4|180077.9|179987.9|180073.4|179983.4|4
1733727390000|2024-12-09 06:56:30|180073.3|179983.3|180074|179984|180079|179989|180073.3|179983.3|5
1733727400000|2024-12-09 06:56:40|180073.7|179983.7|180074.3|179984.3|180074.3|179984.3|180073.5|179983.5|3
1733727410000|2024-12-09 06:56:50|180074.9|179984.9|180074.9|179984.9|180074.9|179984.9|180074.3|179984.3|3
1733727420000|2024-12-09 06:57:00|180077.3|179987.3|180072.4|179982.4|180077.3|179987.3|180072.4|179982.4|13
1733727430000|2024-12-09 06:57:10|180071.8|179981.8|180076.8|179946.8|180084.3|179984.9|180067.9|179946.7|10
1733727440000|2024-12-09 06:57:20|180080.9|179950.9|180082.8|179952.8|180084.6|179954.6|180080.5|179950.5|8
1733727450000|2024-12-09 06:57:30|180090.1|179960.1|180093.6|179963.6|180098.9|179968.9|180090.1|179960.1|13
1733727460000|2024-12-09 06:57:40|180095.8|179965.8|180095.8|179965.8|180095.8|179965.8|180095.8|179965.8|1
1733727470000|2024-12-09 06:57:50|180093.8|179963.8|180083.4|179953.4|180093.8|179963.8|180072.7|179942.7|7
1733727480000|2024-12-09 06:58:00|180087.2|179957.2|180089.7|179959.7|180089.7|179959.7|180087.2|179957.2|7
1733727490000|2024-12-09 06:58:10|180089.4|179959.4|180087.9|179957.9|180089.4|179959.4|180087.6|179957.6|3
1733727500000|2024-12-09 06:58:20|180087.7|179957.7|180090.8|179960.8|180090.8|179960.8|180087.2|179957.2|3
1733727520000|2024-12-09 06:58:40|180075.9|179945.9|180076|179946|180076|179946|180075.9|179945.9|2
1733727530000|2024-12-09 06:58:50|180075.9|179945.9|180073.5|179943.5|180076.6|179946.6|180073.5|179943.5|3
1733727540000|2024-12-09 06:59:00|180073.3|179943.3|180054.7|179964.7|180074.1|179968.6|180054.7|179940.8|10
1733727550000|2024-12-09 06:59:10|180055.1|179965.1|180055|179965|180055.1|179965.1|180055|179965|2
1733727560000|2024-12-09 06:59:20|180054.7|179964.7|180059.2|179969.2|180061.8|179971.8|180054.7|179964.7|24
1733727570000|2024-12-09 06:59:30|180061.8|179971.8|180060.7|179970.7|180061.9|179971.9|180057.3|179967.3|16
1733727580000|2024-12-09 06:59:40|180061.9|179971.9|180068.6|179978.6|180068.6|179978.6|180061.9|179971.9|9
1733727590000|2024-12-09 06:59:50|180063.1|179973.1|180055.4|179965.4|180067.2|179977.2|180053.3|179963.3|6
1733727600000|2024-12-09 07:00:00|180061.3|179971.3|180053.1|179923.1|180076.3|179986.3|180022.5|179912.6|24
1733727610000|2024-12-09 07:00:10|180052.6|179922.6|180040|179950|180053.2|179951.2|180028|179922.6|17
1733727620000|2024-12-09 07:00:20|180039.5|179949.5|180030.1|179940.1|180039.5|179949.5|180029.6|179939.6|8
1733727630000|2024-12-09 07:00:30|180029.6|179939.6|180050.5|179960.5|180050.5|179960.5|180028.6|179938.6|14
1733727640000|2024-12-09 07:00:40|180047|179957|180041.2|179951.2|180048.1|179958.1|180032.1|179942.1|12
1733727650000|2024-12-09 07:00:50|180040.6|179950.6|180029|179939|180040.6|179950.6|180027.1|179937.1|12
1733727660000|2024-12-09 07:01:00|180029.1|179939.1|180012.2|179922.2|180029.4|179939.4|180004.5|179914.5|11
1733727670000|2024-12-09 07:01:10|180008.8|179918.8|180013.2|179923.2|180017|179927|180008.8|179918.8|15
1733727680000|2024-12-09 07:01:20|180013.4|179923.4|180017|179927|180017.6|179927.6|180012.8|179922.8|11
1733727690000|2024-12-09 07:01:30|180016.6|179926.6|180011.9|179921.9|180016.6|179926.6|180011.9|179921.9|9
1733727700000|2024-12-09 07:01:40|180008.8|179918.8|180016|179926|180017.1|179927.1|180008.7|179918.7|19
1733727710000|2024-12-09 07:01:50|180015.8|179925.8|180020.9|179930.9|180020.9|179930.9|180014.9|179924.9|8
1733727720000|2024-12-09 07:02:00|180021|179931|180026.6|179936.6|180033.7|179943.7|180020.9|179930.9|17
1733727730000|2024-12-09 07:02:10|180030.3|179940.3|180024.5|179934.5|180030.3|179940.3|180024.5|179934.5|10
1733727740000|2024-12-09 07:02:20|180024.4|179934.4|180023.1|179933.1|180024.4|179934.4|180023|179933|9
1733727750000|2024-12-09 07:02:30|180023.3|179933.3|180024.8|179934.8|180024.8|179934.8|180023.1|179933.1|5
1733727760000|2024-12-09 07:02:40|180021.8|179931.8|180011.6|179921.6|180024.6|179934.6|180006.6|179916.6|13
1733727770000|2024-12-09 07:02:50|180006.1|179916.1|179964.5|179874.5|180006.1|179916.1|179961.5|179871.5|11
1733727780000|2024-12-09 07:03:00|179962.5|179872.5|179966.1|179876.1|179966.1|179876.1|179962.4|179872.4|11
1733727790000|2024-12-09 07:03:10|179962.8|179872.8|179949.3|179859.3|179964.9|179874.9|179938.2|179848.2|14
1733727800000|2024-12-09 07:03:20|179945.4|179855.4|179946.1|179856.1|179946.1|179856.1|179944.8|179854.8|12
1733727810000|2024-12-09 07:03:30|179945.5|179855.5|179955.2|179865.2|179968.6|179878.6|179945.2|179855.2|16
1733727820000|2024-12-09 07:03:40|179954.7|179864.7|179957.1|179867.1|179961|179871|179950.3|179860.3|11
1733727830000|2024-12-09 07:03:50|179957|179867|179958.6|179868.6|179958.9|179868.9|179957|179867|6
1733727840000|2024-12-09 07:04:00|179963.3|179873.3|179976.3|179886.3|179977|179887|179963.1|179873.1|18
1733727850000|2024-12-09 07:04:10|179975.8|179885.8|179987.4|179897.4|179989.3|179899.3|179972.4|179882.4|11
1733727860000|2024-12-09 07:04:20|179984.7|179894.7|179989.6|179899.6|179989.6|179899.6|179984.7|179894.7|4
1733727870000|2024-12-09 07:04:30|179986.7|179896.7|179996.3|179906.3|179996.8|179906.8|179967.2|179877.2|12
1733727880000|2024-12-09 07:04:40|179996.9|179906.9|179997.5|179907.5|180002|179912|179996.7|179906.7|14
1733727890000|2024-12-09 07:04:50|179997.6|179907.6|180013.9|179923.9|180013.9|179923.9|179997.6|179907.6|9
1733727900000|2024-12-09 07:05:00|180014|179924|180040.2|179950.2|180040.3|179950.3|180013.1|179923.1|10
1733727910000|2024-12-09 07:05:10|180041|179951|180040.5|179950.5|180042|179952|180035.6|179945.6|9
1733727920000|2024-12-09 07:05:20|180036.8|179946.8|180042|179952|180045.8|179955.8|180032.3|179942.3|14
1733727930000|2024-12-09 07:05:30|180040.8|179950.8|180037.3|179947.3|180040.8|179950.8|180036.2|179946.2|7
1733727940000|2024-12-09 07:05:40|180037.2|179947.2|180030.2|179940.2|180037.2|179947.2|180030.2|179940.2|5
1733727950000|2024-12-09 07:05:50|180031.2|179941.2|180030.5|179940.5|180031.2|179941.2|180030.5|179940.5|4
1733727960000|2024-12-09 07:06:00|180034.2|179944.2|180034.6|179944.6|180034.6|179944.6|180033.6|179943.6|9
1733727980000|2024-12-09 07:06:20|180034.1|179944.1|180033.7|179943.7|180034.6|179944.6|180033.7|179943.7|6
1733727990000|2024-12-09 07:06:30|180034.6|179944.6|179996.7|179906.7|180034.6|179944.6|179987.6|179897.6|11
1733728000000|2024-12-09 07:06:40|179996.2|179906.2|179974.2|179884.2|179996.9|179906.9|179969.9|179879.9|7
1733728010000|2024-12-09 07:06:50|179976.4|179886.4|179971.2|179881.2|179978.2|179888.2|179970.1|179880.1|14
1733728020000|2024-12-09 07:07:00|179970.5|179880.5|179977.6|179887.6|179990.9|179900.9|179960|179870|17
1733728030000|2024-12-09 07:07:10|179979.3|179889.3|179982.8|179892.8|179982.8|179892.8|179968.2|179878.2|15
1733728040000|2024-12-09 07:07:20|179991.2|179901.2|179999.1|179909.1|180001|179911|179983.4|179893.4|15
1733728050000|2024-12-09 07:07:30|179995.3|179905.3|180003.9|179913.9|180007.1|179917.1|179994.3|179904.3|8
1733728060000|2024-12-09 07:07:40|180003.7|179913.7|180003.7|179913.7|180003.7|179913.7|180003.7|179913.7|1
1733728070000|2024-12-09 07:07:50|180004.1|179914.1|180004.5|179914.5|180007.9|179917.9|180004.1|179914.1|6
1733728080000|2024-12-09 07:08:00|180008.3|179918.3|180008.3|179918.3|180008.3|179918.3|180008.3|179918.3|1
1733728090000|2024-12-09 07:08:10|180008.5|179918.5|180009.5|179919.5|180013.8|179923.8|180008.5|179918.5|3
1733728100000|2024-12-09 07:08:20|180010.3|179920.3|180010.3|179920.3|180010.3|179920.3|180010.3|179920.3|1
1733728110000|2024-12-09 07:08:30|180013.1|179923.1|180010.1|179920.1|180014.5|179924.5|180008.7|179918.7|6
1733728120000|2024-12-09 07:08:40|180010.2|179920.2|180010.2|179920.2|180010.2|179920.2|180010.2|179920.2|1
1733728130000|2024-12-09 07:08:50|180012.2|179922.2|180008.4|179918.4|180014.8|179924.8|180008.4|179918.4|4
1733728140000|2024-12-09 07:09:00|180010.8|179920.8|180111.9|180021.9|180116.4|180026.4|180010.8|179920.8|14
1733728150000|2024-12-09 07:09:10|180110.9|180020.9|180114.3|180024.3|180124.8|180034.8|180110.2|180020.2|11
1733728160000|2024-12-09 07:09:20|180115.4|180025.4|180117.7|180027.7|180117.7|180027.7|180113.6|180023.6|5
1733728170000|2024-12-09 07:09:30|180121.7|180031.7|180085.2|179995.2|180121.7|180031.7|180085.2|179995.2|13
1733728180000|2024-12-09 07:09:40|180080.2|179990.2|180073.8|179983.8|180085.5|179995.5|180073.8|179983.8|15
1733728190000|2024-12-09 07:09:50|180079.2|179989.2|180082.9|179992.9|180083.3|179993.3|180074.4|179984.4|18
1733728200000|2024-12-09 07:10:00|180080.3|179990.3|180092.9|180002.9|180094.8|180004.8|180078.3|179988.3|10
1733728210000|2024-12-09 07:10:10|180091|180001|180094|180004|180094|180004|180088.8|179998.8|9
1733728220000|2024-12-09 07:10:20|180098.6|180008.6|180097.3|180007.3|180098.6|180008.6|180097.3|180007.3|2
1733728230000|2024-12-09 07:10:30|180100.1|180010.1|180076.6|179986.6|180100.1|180010.1|180073.2|179983.2|14
1733728240000|2024-12-09 07:10:40|180077|179987|180066.8|179976.8|180077|179987|180066.8|179976.8|8
1733728250000|2024-12-09 07:10:50|180068.3|179978.3|180064|179974|180074.5|179984.5|180064|179974|7
1733728260000|2024-12-09 07:11:00|180063.8|179973.8|180072.8|179982.8|180072.9|179982.9|180061.4|179971.4|12
1733728270000|2024-12-09 07:11:10|180068.6|179978.6|180065.4|179975.4|180068.6|179978.6|180064.3|179974.3|4
1733728280000|2024-12-09 07:11:20|180065.5|179975.5|180059.8|179969.8|180069.1|179979.1|180059.8|179969.8|7
1733728290000|2024-12-09 07:11:30|180060.3|179970.3|180051.9|179961.9|180060.3|179970.3|180051.7|179961.7|13
1733728300000|2024-12-09 07:11:40|180051.1|179961.1|180058.1|179968.1|180061.1|179971.1|180046.2|179956.2|19
1733728310000|2024-12-09 07:11:50|180058.3|179968.3|180051.4|179961.4|180058.3|179968.3|180048.9|179958.9|15
1733728320000|2024-12-09 07:12:00|180051.7|179961.7|180059.3|179969.3|180059.3|179969.3|180050.5|179960.5|11
1733728330000|2024-12-09 07:12:10|180056.7|179966.7|180055.1|179965.1|180061.8|179971.8|180052.8|179962.8|17
1733728340000|2024-12-09 07:12:20|180090.9|180000.9|180097.9|180007.9|180102.7|180012.7|180087|179997|21
1733728350000|2024-12-09 07:12:30|180094.6|180004.6|180054.7|179964.7|180094.6|180004.6|180054.7|179964.7|26
1733728360000|2024-12-09 07:12:40|180057.4|179967.4|180065.1|179975.1|180074.7|179984.7|180055.2|179965.2|17
1733728370000|2024-12-09 07:12:50|180064.9|179974.9|180063.2|179973.2|180066.2|179976.2|180059.5|179969.5|9
1733728380000|2024-12-09 07:13:00|180063.8|179973.8|180072.8|179982.8|180074.5|179984.5|180048.1|179958.1|23
1733728390000|2024-12-09 07:13:10|180087|179997|180064.3|179974.3|180087.3|179997.3|180063.7|179973.7|10
1733728400000|2024-12-09 07:13:20|180065|179975|180058.9|179968.9|180067.9|179977.9|180055|179965|8
1733728410000|2024-12-09 07:13:30|180058.8|179968.8|180062.3|179972.3|180074.5|179984.5|180056.8|179966.8|14
1733728420000|2024-12-09 07:13:40|180062.2|179972.2|180153.8|180063.8|180158.2|180068.2|180062.2|179972.2|10
1733728430000|2024-12-09 07:13:50|180156.2|180066.2|180130.5|180040.5|180170.1|180080.1|180130.5|180040.5|8
1733728440000|2024-12-09 07:14:00|180130.3|180040.3|180123.8|180033.8|180130.3|180040.3|180118.1|180028.1|15
1733728450000|2024-12-09 07:14:10|180126.8|180036.8|180125.7|180035.7|180126.8|180036.8|180121.8|180031.8|19
1733728460000|2024-12-09 07:14:20|180126|180036|180062.2|179972.2|180126|180036|180062.2|179972.2|17
1733728470000|2024-12-09 07:14:30|180065.8|179975.8|180060.1|179970.1|180067.3|179977.3|180058.6|179968.6|23
1733728480000|2024-12-09 07:14:40|180060|179970|180051.7|179961.7|180060.8|179970.8|180051.7|179961.7|17
1733728490000|2024-12-09 07:14:50|180051.8|179961.8|180060.1|179970.1|180062.8|179972.8|180051.8|179961.8|11
1733728500000|2024-12-09 07:15:00|180060.2|179970.2|180054.7|179964.7|180060.2|179970.2|180053.6|179963.6|18
1733728510000|2024-12-09 07:15:10|180055|179965|180063|179973|180070.2|179980.2|180053.3|179963.3|16
1733728520000|2024-12-09 07:15:20|180062.3|179972.3|180063|179973|180063.6|179973.6|180062.3|179972.3|7
1733728530000|2024-12-09 07:15:30|180060|179970|180056.1|179966.1|180060|179970|180056.1|179966.1|7
1733728540000|2024-12-09 07:15:40|180056|179966|180057.2|179967.2|180057.3|179967.3|180056|179966|10
1733728550000|2024-12-09 07:15:50|180057.3|179967.3|180057.3|179967.3|180057.7|179967.7|180057.2|179967.2|5
1733728560000|2024-12-09 07:16:00|180057.1|179967.1|180057.6|179967.6|180057.6|179967.6|180052.5|179962.5|8
1733728570000|2024-12-09 07:16:10|180057|179967|180057.9|179967.9|180057.9|179967.9|180055.6|179965.6|6
1733728580000|2024-12-09 07:16:20|180058.1|179968.1|180062.8|179972.8|180063.4|179973.4|180045|179955|10
1733728590000|2024-12-09 07:16:30|180065.5|179975.5|180047.2|179957.2|180065.5|179975.5|180046.1|179956.1|16
1733728600000|2024-12-09 07:16:40|180046.7|179956.7|180053.9|179963.9|180054.1|179964.1|180046.7|179956.7|8
1733728610000|2024-12-09 07:16:50|180054.1|179964.1|180049.8|179959.8|180058.9|179968.9|180049.3|179959.3|16
1733728620000|2024-12-09 07:17:00|180054.1|179964.1|179995|179905|180059.1|179969.1|179995|179905|12
1733728630000|2024-12-09 07:17:10|180001.8|179911.8|179984.1|179894.1|180001.8|179911.8|179982.1|179892.1|11
1733728640000|2024-12-09 07:17:20|179987.1|179897.1|179984.8|179894.8|179990.1|179900.1|179983.2|179893.2|14
1733728650000|2024-12-09 07:17:30|179983.2|179893.2|179988.4|179898.4|179989|179899|179983.2|179893.2|9
1733728660000|2024-12-09 07:17:40|179988.5|179898.5|179987.6|179897.6|179988.5|179898.5|179987.6|179897.6|5
1733728670000|2024-12-09 07:17:50|179987.2|179897.2|179995|179905|179997.9|179907.9|179987.2|179897.2|13
1733728680000|2024-12-09 07:18:00|179989.9|179899.9|179991.9|179901.9|179997.1|179907.1|179986.7|179896.7|11
1733728690000|2024-12-09 07:18:10|179992.9|179902.9|179985.8|179895.8|179992.9|179902.9|179985.8|179895.8|5
1733728700000|2024-12-09 07:18:20|179987.2|179897.2|179988.6|179898.6|179988.6|179898.6|179986.7|179896.7|4
1733728710000|2024-12-09 07:18:30|179992.9|179902.9|179984.2|179894.2|179997.8|179907.8|179980.7|179890.7|17
1733728720000|2024-12-09 07:18:40|179987.5|179897.5|179994.4|179904.4|179994.4|179904.4|179981.4|179891.4|9
1733728730000|2024-12-09 07:18:50|179992.2|179902.2|179980.8|179890.8|179994.4|179904.4|179980.5|179890.5|16
1733728740000|2024-12-09 07:19:00|179985.6|179895.6|179990.7|179900.7|179990.7|179900.7|179983.4|179893.4|5
1733728750000|2024-12-09 07:19:10|179987.6|179897.6|179987.4|179897.4|180005.8|179915.8|179987.4|179897.4|14
1733728760000|2024-12-09 07:19:20|179988.2|179898.2|179986.6|179896.6|179991.6|179901.6|179979.9|179889.9|9
1733728770000|2024-12-09 07:19:30|179987.3|179897.3|179988.6|179898.6|179990.2|179900.2|179978.6|179888.6|7
1733728780000|2024-12-09 07:19:40|179985.3|179895.3|179992.8|179902.8|179992.8|179902.8|179981.2|179891.2|14
1733728790000|2024-12-09 07:19:50|179992.6|179902.6|179995|179905|179995|179905|179981.6|179891.6|10
1733728800000|2024-12-09 07:20:00|179995.2|179905.2|179992.4|179902.4|179995.2|179905.2|179980.2|179890.2|11
1733728810000|2024-12-09 07:20:10|179989.3|179899.3|179973.1|179883.1|179991.3|179901.3|179973.1|179883.1|12
1733728820000|2024-12-09 07:20:20|179973.3|179883.3|179935.5|179845.5|179978.1|179888.1|179927.2|179837.2|16
1733728830000|2024-12-09 07:20:30|179935.2|179845.2|179927|179837|179935.2|179845.2|179924.7|179834.7|13
1733728840000|2024-12-09 07:20:40|179926|179836|179919.5|179829.5|179926|179836|179919.5|179829.5|6
1733728850000|2024-12-09 07:20:50|179916.7|179826.7|179850|179760|179918.4|179828.4|179850|179760|31
1733728860000|2024-12-09 07:21:00|179856.7|179766.7|179811.5|179721.5|179856.7|179766.7|179811.2|179721.2|30
1733728870000|2024-12-09 07:21:10|179814.3|179724.3|179799.3|179709.3|179814.3|179724.3|179786.3|179696.3|24
1733728880000|2024-12-09 07:21:20|179796|179706|179779.8|179689.8|179799.3|179709.3|179779.8|179689.8|32
1733728890000|2024-12-09 07:21:30|179778.9|179688.9|179803.1|179713.1|179803.1|179713.1|179778.7|179688.7|19
1733728900000|2024-12-09 07:21:40|179803.7|179713.7|179809.6|179719.6|179810.9|179720.9|179802.6|179712.6|26
1733728910000|2024-12-09 07:21:50|179809.7|179719.7|179864.1|179774.1|179873.3|179783.3|179803.6|179713.6|22
1733728920000|2024-12-09 07:22:00|179863.7|179773.7|179852.2|179762.2|179864.7|179774.7|179851.1|179761.1|17
1733728930000|2024-12-09 07:22:10|179852.3|179762.3|179869.5|179779.5|179870.2|179780.2|179852.3|179762.3|19
1733728940000|2024-12-09 07:22:20|179862.5|179772.5|179856.3|179766.3|179865.8|179775.8|179856.3|179766.3|15
1733728950000|2024-12-09 07:22:30|179853.2|179763.2|179861.3|179771.3|179861.4|179771.4|179845.8|179755.8|14
1733728960000|2024-12-09 07:22:40|179858.2|179768.2|179857.8|179767.8|179858.6|179768.6|179857.4|179767.4|10
1733728970000|2024-12-09 07:22:50|179858|179768|179850|179760|179861.3|179771.3|179850|179760|16
1733728980000|2024-12-09 07:23:00|179850.1|179760.1|179830.7|179740.7|179861.2|179771.2|179824.1|179734.1|21
1733728990000|2024-12-09 07:23:10|179833.4|179743.4|179810.4|179720.4|179880.4|179790.4|179810.4|179720.4|31
1733729000000|2024-12-09 07:23:20|179807.8|179717.8|179859.3|179769.3|179870.1|179780.1|179803.4|179713.4|35
1733729010000|2024-12-09 07:23:30|179864.8|179774.8|179850.6|179760.6|179864.8|179774.8|179844.8|179754.8|19
1733729020000|2024-12-09 07:23:40|179858|179768|179857.7|179767.7|179875.8|179785.8|179857.7|179767.7|21
1733729030000|2024-12-09 07:23:50|179857.2|179767.2|179865|179775|179865|179775|179857.2|179767.2|16
1733729040000|2024-12-09 07:24:00|179863.9|179773.9|179867|179777|179873.2|179783.2|179862.6|179772.6|19
1733729050000|2024-12-09 07:24:10|179869.8|179779.8|179870.8|179780.8|179880.6|179790.6|179869.8|179779.8|8
1733729060000|2024-12-09 07:24:20|179878.9|179788.9|179868.9|179778.9|179881.3|179791.3|179868.5|179778.5|14
1733729070000|2024-12-09 07:24:30|179880.8|179790.8|179885.1|179795.1|179886.7|179796.7|179880.8|179790.8|15
1733729080000|2024-12-09 07:24:40|179899.2|179809.2|179885.7|179795.7|179916.1|179826.1|179885.7|179795.7|23
1733729090000|2024-12-09 07:24:50|179885.9|179795.9|179837.3|179747.3|179899|179809|179827.5|179737.5|28
1733729100000|2024-12-09 07:25:00|179833.3|179743.3|179805.4|179715.4|179842.4|179752.4|179805.4|179715.4|28
1733729110000|2024-12-09 07:25:10|179804.8|179714.8|179805.2|179715.2|179807.8|179717.8|179804.3|179714.3|18
1733729120000|2024-12-09 07:25:20|179805.4|179715.4|179794.8|179704.8|179808.9|179718.9|179790.1|179700.1|21
1733729130000|2024-12-09 07:25:30|179795.1|179705.1|179713.7|179623.7|179795.1|179705.1|179713.7|179623.7|20
1733729140000|2024-12-09 07:25:40|179716.3|179626.3|179714.5|179624.5|179716.3|179626.3|179711.7|179621.7|17
1733729150000|2024-12-09 07:25:50|179716.2|179626.2|179704.1|179614.1|179716.2|179626.2|179701.7|179611.7|19
1733729160000|2024-12-09 07:26:00|179704.3|179614.3|179705.7|179615.7|179709.6|179619.6|179701.6|179611.6|15
1733729170000|2024-12-09 07:26:10|179703.4|179613.4|179693.9|179603.9|179705.5|179615.5|179693.1|179603.1|12
1733729180000|2024-12-09 07:26:20|179700.9|179610.9|179641.3|179551.3|179700.9|179610.9|179634.7|179544.7|20
1733729190000|2024-12-09 07:26:30|179647.7|179557.7|179618.8|179528.8|179647.7|179557.7|179611.7|179521.7|33
1733729200000|2024-12-09 07:26:40|179618.7|179528.7|179613|179523|179618.7|179528.7|179605.1|179515.1|32
1733729210000|2024-12-09 07:26:50|179626.3|179536.3|179692.7|179602.7|179699.2|179609.2|179626.3|179536.3|32
1733729220000|2024-12-09 07:27:00|179692.9|179602.9|179673.2|179583.2|179699.2|179609.2|179665.6|179575.6|29
1733729230000|2024-12-09 07:27:10|179672.1|179582.1|179709.4|179619.4|179715.9|179625.9|179670.1|179580.1|27
1733729240000|2024-12-09 07:27:20|179709|179619|179700.9|179610.9|179709.8|179619.8|179680.6|179590.6|23
1733729250000|2024-12-09 07:27:30|179706.2|179616.2|179694.4|179604.4|179724.2|179634.2|179694.4|179604.4|21
1733729260000|2024-12-09 07:27:40|179694.8|179604.8|179669.5|179579.5|179694.8|179604.8|179656.1|179566.1|28
1733729270000|2024-12-09 07:27:50|179670|179580|179625|179535|179670|179580|179625|179535|31
1733729280000|2024-12-09 07:28:00|179613.4|179523.4|179611.7|179521.7|179616.7|179526.7|179607.2|179517.2|27
1733729290000|2024-12-09 07:28:10|179613.7|179523.7|179599.2|179509.2|179627.8|179537.8|179591.3|179501.3|26
1733729300000|2024-12-09 07:28:20|179599.9|179509.9|179605.5|179515.5|179611.1|179521.1|179588.5|179498.5|19
1733729310000|2024-12-09 07:28:30|179610.8|179520.8|179591.9|179501.9|179610.8|179520.8|179588.5|179498.5|19
1733729320000|2024-12-09 07:28:40|179596.1|179506.1|179603.8|179513.8|179603.8|179513.8|179596|179506|25
1733729330000|2024-12-09 07:28:50|179606.3|179516.3|179612.4|179522.4|179614|179524|179601.2|179511.2|11
1733729340000|2024-12-09 07:29:00|179612.1|179522.1|179621.8|179531.8|179621.8|179531.8|179605.1|179515.1|12
1733729350000|2024-12-09 07:29:10|179619.7|179529.7|179616.8|179526.8|179630.4|179540.4|179615.3|179525.3|13
1733729360000|2024-12-09 07:29:20|179614.5|179524.5|179643.3|179553.3|179650.9|179560.9|179614.5|179524.5|17
1733729370000|2024-12-09 07:29:30|179643.1|179553.1|179680|179590|179686.4|179596.4|179642.6|179552.6|32
1733729380000|2024-12-09 07:29:40|179679.7|179589.7|179655.2|179565.2|179680.6|179590.6|179652.8|179562.8|24
1733729390000|2024-12-09 07:29:50|179655.1|179565.1|179647|179557|179662.5|179572.5|179641.1|179551.1|25
1733729400000|2024-12-09 07:30:00|179647.1|179557.1|179631.9|179541.9|179647.1|179557.1|179627.7|179537.7|11
1733729410000|2024-12-09 07:30:10|179628.8|179538.8|179585.4|179495.4|179633.8|179543.8|179576|179486|26
1733729420000|2024-12-09 07:30:20|179581.8|179491.8|179575.9|179485.9|179584.2|179494.2|179575.9|179485.9|10
1733729430000|2024-12-09 07:30:30|179577|179487|179554.3|179464.3|179579.9|179489.9|179535.5|179445.5|21
1733729440000|2024-12-09 07:30:40|179556|179466|179543.4|179453.4|179558.2|179468.2|179537.8|179447.8|13
1733729450000|2024-12-09 07:30:50|179542.9|179452.9|179575.3|179485.3|179575.4|179485.4|179540.6|179450.6|19
1733729460000|2024-12-09 07:31:00|179575|179485|179579.4|179489.4|179579.8|179489.8|179572.1|179482.1|13
1733729470000|2024-12-09 07:31:10|179579.5|179489.5|179525.7|179435.7|179580.5|179490.5|179525.7|179435.7|9
1733729480000|2024-12-09 07:31:20|179528.3|179438.3|179537.8|179447.8|179541.3|179451.3|179524.4|179434.4|18
1733729490000|2024-12-09 07:31:30|179540.1|179450.1|179542|179452|179542.7|179452.7|179539.4|179449.4|14
1733729500000|2024-12-09 07:31:40|179535.6|179445.6|179538.1|179448.1|179541.3|179451.3|179527|179437|13
1733729510000|2024-12-09 07:31:50|179539.1|179449.1|179542.3|179452.3|179542.6|179452.6|179537|179447|6
1733729520000|2024-12-09 07:32:00|179537.1|179447.1|179541.9|179451.9|179542.1|179452.1|179537.1|179447.1|9
1733729530000|2024-12-09 07:32:10|179541.8|179451.8|179541.8|179451.8|179541.9|179451.9|179541.7|179451.7|6
1733729540000|2024-12-09 07:32:20|179536.3|179446.3|179538.2|179448.2|179541.6|179451.6|179530.4|179440.4|7
1733729550000|2024-12-09 07:32:30|179520.1|179430.1|179522.4|179432.4|179525|179435|179520.1|179430.1|11
1733729560000|2024-12-09 07:32:40|179517.3|179427.3|179473.7|179383.7|179517.3|179427.3|179472.2|179382.2|17
1733729570000|2024-12-09 07:32:50|179473.8|179383.8|179494.6|179404.6|179494.6|179404.6|179473.7|179383.7|17
1733729580000|2024-12-09 07:33:00|179495.1|179405.1|179494.6|179404.6|179497.1|179407.1|179486.7|179396.7|27
1733729590000|2024-12-09 07:33:10|179494.9|179404.9|179474.1|179384.1|179495.6|179405.6|179474.1|179384.1|13
1733729600000|2024-12-09 07:33:20|179474.2|179384.2|179479.8|179389.8|179488.3|179398.3|179474.2|179384.2|17
1733729610000|2024-12-09 07:33:30|179481.7|179391.7|179477.8|179387.8|179481.7|179391.7|179477.8|179387.8|6
1733729620000|2024-12-09 07:33:40|179476.9|179386.9|179476.3|179386.3|179484.2|179394.2|179460|179370|15
1733729630000|2024-12-09 07:33:50|179477.9|179387.9|179477.7|179387.7|179489.4|179399.4|179473.3|179383.3|27
1733729640000|2024-12-09 07:34:00|179478.8|179388.8|179483.3|179393.3|179483.3|179393.3|179353|179263|22
1733729650000|2024-12-09 07:34:10|179479|179389|179511.5|179421.5|179511.5|179421.5|179479|179389|11
1733729660000|2024-12-09 07:34:20|179541|179451|179453.4|179363.4|179542.3|179452.3|179452.6|179362.6|11
1733729670000|2024-12-09 07:34:30|179458.2|179368.2|179478.2|179348.2|179487|179368.2|179451.6|179346.7|12
1733729680000|2024-12-09 07:34:40|179478.3|179348.3|179496.8|179366.8|179502.3|179372.3|179478.3|179348.3|14
1733729690000|2024-12-09 07:34:50|179474.7|179384.7|179500.6|179410.6|179502.8|179412.8|179469.1|179379.1|26
1733729700000|2024-12-09 07:35:00|179497.7|179407.7|179485.3|179395.3|179500.8|179410.8|179482.6|179392.6|26
1733729710000|2024-12-09 07:35:10|179486.2|179396.2|179480.2|179390.2|179511.5|179398.3|179473.6|179369.4|34
1733729720000|2024-12-09 07:35:20|179479.5|179389.5|179477.3|179387.3|179483.8|179393.8|179477.1|179387.1|16
1733729730000|2024-12-09 07:35:30|179482.6|179392.6|179494.8|179404.8|179494.8|179404.8|179482.6|179392.6|16
1733729740000|2024-12-09 07:35:40|179495.2|179405.2|179498.5|179408.5|179500|179410|179494.6|179404.6|17
1733729750000|2024-12-09 07:35:50|179498|179408|179480.9|179390.9|179498.3|179408.3|179472.8|179382.8|23
1733729760000|2024-12-09 07:36:00|179480.8|179390.8|179466.7|179376.7|179481.7|179391.7|179462.3|179372.3|13
1733729770000|2024-12-09 07:36:10|179466.5|179376.5|179472.3|179382.3|179475.7|179385.7|179466.5|179376.5|16
1733729780000|2024-12-09 07:36:20|179472.5|179382.5|179472.8|179382.8|179473.9|179383.9|179471.5|179381.5|14
1733729790000|2024-12-09 07:36:30|179472.3|179382.3|179482|179392|179482|179392|179472.3|179382.3|18
1733729800000|2024-12-09 07:36:40|179481.8|179391.8|179485.7|179395.7|179486.2|179396.2|179481.7|179391.7|17
1733729810000|2024-12-09 07:36:50|179482|179392|179446|179356|179482|179392|179437.1|179347.1|17
1733729820000|2024-12-09 07:37:00|179417.1|179327.1|179431.7|179341.7|179432.2|179342.2|179417.1|179327.1|14
1733729830000|2024-12-09 07:37:10|179431.9|179341.9|179428.7|179338.7|179433.1|179343.1|179428.7|179338.7|12
1733729840000|2024-12-09 07:37:20|179427.7|179337.7|179425.2|179335.2|179427.7|179337.7|179421.5|179331.5|21
1733729850000|2024-12-09 07:37:30|179425.9|179335.9|179430.5|179340.5|179430.6|179340.6|179425.9|179335.9|15
1733729860000|2024-12-09 07:37:40|179483.3|179393.3|179489.8|179399.8|179498.9|179408.9|179477.4|179387.4|18
1733729870000|2024-12-09 07:37:50|179491.2|179401.2|179505.7|179415.7|179573.6|179483.6|179489.9|179399.9|23
1733729880000|2024-12-09 07:38:00|179505.9|179415.9|179465.4|179375.4|179507.7|179417.7|179465.4|179375.4|9
1733729890000|2024-12-09 07:38:10|179456.6|179366.6|179461.9|179371.9|179470.1|179380.1|179455.2|179365.2|11
1733729900000|2024-12-09 07:38:20|179464.8|179374.8|179463.2|179373.2|179473.6|179383.6|179459|179369|21
1733729910000|2024-12-09 07:38:30|179458.8|179368.8|179415.1|179325.1|179458.8|179368.8|179415.1|179325.1|25
1733729920000|2024-12-09 07:38:40|179415.8|179325.8|179414.2|179324.2|179419.1|179329.1|179412.5|179322.5|16
1733729930000|2024-12-09 07:38:50|179416.9|179326.9|179415.2|179325.2|179418.1|179328.1|179414.9|179324.9|6
1733729940000|2024-12-09 07:39:00|179417.1|179327.1|179417.1|179327.1|179417.1|179327.1|179417.1|179327.1|1
1733729950000|2024-12-09 07:39:10|179419.7|179329.7|179420.1|179330.1|179420.1|179330.1|179419.3|179329.3|5
1733729960000|2024-12-09 07:39:20|179419.9|179329.9|179418.9|179328.9|179419.9|179329.9|179418.8|179328.8|7
1733729970000|2024-12-09 07:39:30|179419.2|179329.2|179419|179329|179419.2|179329.2|179419|179329|2
1733729980000|2024-12-09 07:39:40|179416.3|179326.3|179428.6|179338.6|179463.6|179373.6|179416.3|179326.3|22
1733729990000|2024-12-09 07:39:50|179426.2|179336.2|179427.4|179337.4|179428|179338|179423.9|179333.9|13
1733730000000|2024-12-09 07:40:00|179425.2|179335.2|179421.2|179331.2|179427.2|179337.2|179409.8|179319.8|16
1733730010000|2024-12-09 07:40:10|179421.1|179331.1|179432|179342|179432|179342|179418.6|179328.6|7
1733730020000|2024-12-09 07:40:20|179434.5|179344.5|179439.6|179349.6|179446.7|179356.7|179429.2|179339.2|17
1733730030000|2024-12-09 07:40:30|179433.3|179343.3|179431|179341|179452.4|179362.4|179429.7|179339.7|18
1733730040000|2024-12-09 07:40:40|179431.1|179341.1|179427.8|179337.8|179431.1|179341.1|179421.8|179331.8|16
1733730050000|2024-12-09 07:40:50|179433.5|179343.5|179428|179338|179433.5|179343.5|179419.3|179329.3|9
1733730060000|2024-12-09 07:41:00|179428.2|179338.2|179412.1|179322.1|179433|179343|179410.1|179320.1|14
1733730070000|2024-12-09 07:41:10|179416.4|179326.4|179417.6|179327.6|179422.1|179332.1|179412.8|179322.8|19
1733730080000|2024-12-09 07:41:20|179417|179327|179412.9|179322.9|179418.4|179328.4|179412.9|179322.9|10
1733730090000|2024-12-09 07:41:30|179412.5|179322.5|179419.4|179329.4|179421.6|179331.6|179412.5|179322.5|13
1733730100000|2024-12-09 07:41:40|179417.4|179327.4|179417.8|179327.8|179422.8|179332.8|179417.4|179327.4|12
1733730110000|2024-12-09 07:41:50|179416.9|179326.9|179424.4|179334.4|179424.4|179334.4|179415.3|179325.3|11
1733730120000|2024-12-09 07:42:00|179421.6|179331.6|179428.6|179338.6|179429.7|179339.7|179418.3|179328.3|14
1733730130000|2024-12-09 07:42:10|179431.9|179341.9|179441.8|179351.8|179441.8|179351.8|179424|179334|14
1733730140000|2024-12-09 07:42:20|179460.7|179370.7|179471.1|179381.1|179471.1|179381.1|179460.7|179370.7|15
1733730150000|2024-12-09 07:42:30|179470.8|179380.8|179473.9|179383.9|179473.9|179383.9|179465.5|179375.5|6
1733730160000|2024-12-09 07:42:40|179473.7|179383.7|179472.4|179382.4|179476.9|179386.9|179468.3|179378.3|18
1733730170000|2024-12-09 07:42:50|179472.6|179382.6|179560.1|179470.1|179560.9|179470.9|179472.4|179382.4|19
1733730180000|2024-12-09 07:43:00|179561.6|179471.6|179570.7|179480.7|179576.6|179486.6|179557.5|179467.5|25
1733730190000|2024-12-09 07:43:10|179573.1|179483.1|179565.1|179475.1|179573.1|179483.1|179561.6|179471.6|18
1733730200000|2024-12-09 07:43:20|179573.2|179483.2|179581.1|179491.1|179590.2|179500.2|179566.1|179476.1|24
1733730210000|2024-12-09 07:43:30|179577.7|179487.7|179585.3|179495.3|179590.6|179500.6|179577.7|179487.7|20
1733730220000|2024-12-09 07:43:40|179585.1|179495.1|179589.3|179499.3|179589.3|179499.3|179583.2|179493.2|12
1733730230000|2024-12-09 07:43:50|179593.9|179503.9|179587.9|179497.9|179594.7|179504.7|179581.6|179491.6|12
1733730240000|2024-12-09 07:44:00|179588.6|179498.6|179554.8|179424.8|179602.2|179508|179554.8|179424.8|20
1733730250000|2024-12-09 07:44:10|179557.1|179427.1|179586.4|179456.4|179586.4|179456.4|179555.6|179425.6|24
1733730260000|2024-12-09 07:44:20|179586.9|179456.9|179489.3|179399.3|179587.1|179457.1|179489.3|179389.7|30
1733730270000|2024-12-09 07:44:30|179488.8|179398.8|179501.2|179411.2|179505.5|179415.5|179483.2|179393.2|22
1733730280000|2024-12-09 07:44:40|179503.5|179413.5|179492.1|179402.1|179506.4|179416.4|179488.9|179398.9|24
1733730290000|2024-12-09 07:44:50|179491.6|179401.6|179465.4|179375.4|179491.6|179401.6|179459|179369|30
1733730300000|2024-12-09 07:45:00|179457.8|179367.8|179472.9|179382.9|179481.6|179391.6|179430.7|179340.7|24
1733730310000|2024-12-09 07:45:10|179473|179383|179488.1|179398.1|179491.8|179401.8|179472.9|179382.9|30
1733730320000|2024-12-09 07:45:20|179487.3|179397.3|179492.2|179402.2|179494|179404|179487.3|179397.3|17
1733730330000|2024-12-09 07:45:30|179489.7|179399.7|179497.7|179407.7|179497.7|179407.7|179489.7|179399.7|12
1733730340000|2024-12-09 07:45:40|179498.7|179408.7|179489.7|179399.7|179498.7|179408.7|179489.7|179399.7|11
1733730350000|2024-12-09 07:45:50|179492.6|179402.6|179479.7|179389.7|179492.6|179402.6|179475.1|179385.1|18
1733730360000|2024-12-09 07:46:00|179477.1|179387.1|179464.5|179374.5|179486.3|179396.3|179464.5|179374.5|12
1733730370000|2024-12-09 07:46:10|179463.5|179373.5|179496.1|179406.1|179496.1|179406.1|179463|179373|21
1733730380000|2024-12-09 07:46:20|179495.9|179405.9|179488.3|179398.3|179495.9|179405.9|179478.6|179388.6|17
1733730390000|2024-12-09 07:46:30|179484|179394|179481.2|179391.2|179493.2|179403.2|179478.7|179388.7|16
1733730400000|2024-12-09 07:46:40|179473.1|179383.1|179492.8|179402.8|179492.8|179402.8|179473.1|179383.1|17
1733730410000|2024-12-09 07:46:50|179492.7|179402.7|179487.9|179397.9|179492.8|179402.8|179474.2|179384.2|14
1733730420000|2024-12-09 07:47:00|179488|179398|179468.6|179378.6|179495.4|179405.4|179464.7|179374.7|22
1733730430000|2024-12-09 07:47:10|179467.7|179377.7|179462.4|179372.4|179468.3|179378.3|179462.4|179372.4|14
1733730440000|2024-12-09 07:47:20|179463.7|179373.7|179445.1|179355.1|179466.7|179376.7|179442.7|179352.7|19
1733730450000|2024-12-09 07:47:30|179443.9|179353.9|179448.7|179358.7|179450.2|179360.2|179443.9|179353.9|12
1733730460000|2024-12-09 07:47:40|179448.6|179358.6|179412.1|179322.1|179448.6|179358.6|179403.4|179313.4|14
1733730470000|2024-12-09 07:47:50|179412|179322|179415.8|179325.8|179416.3|179326.3|179412|179322|9
1733730480000|2024-12-09 07:48:00|179415.4|179325.4|179407.6|179317.6|179415.4|179325.4|179407.6|179317.6|6
1733730490000|2024-12-09 07:48:10|179411.9|179321.9|179409.6|179319.6|179411.9|179321.9|179404.1|179314.1|7
1733730500000|2024-12-09 07:48:20|179403.6|179313.6|179390.9|179300.9|179407.1|179317.1|179390.9|179300.9|9
1733730510000|2024-12-09 07:48:30|179351.1|179261.1|179372.5|179282.5|179372.5|179282.5|179311.4|179221.4|18
1733730520000|2024-12-09 07:48:40|179372.8|179282.8|179367.1|179277.1|179380.8|179290.8|179362.9|179272.9|15
1733730530000|2024-12-09 07:48:50|179357.5|179267.5|179333.2|179243.2|179357.5|179267.5|179331.9|179241.9|23
1733730540000|2024-12-09 07:49:00|179333.3|179243.3|179363.5|179273.5|179369|179279|179330.3|179240.3|13
1733730550000|2024-12-09 07:49:10|179357.2|179267.2|179343.6|179253.6|179363.5|179273.5|179335.5|179245.5|23
1733730560000|2024-12-09 07:49:20|179347.4|179257.4|179345.7|179255.7|179347.4|179257.4|179337.7|179247.7|22
1733730570000|2024-12-09 07:49:30|179344.5|179254.5|179350.3|179260.3|179356.4|179266.4|179343.2|179253.2|12
1733730580000|2024-12-09 07:49:40|179347.5|179257.5|179387.1|179297.1|179387.5|179297.5|179347.5|179257.5|25
1733730590000|2024-12-09 07:49:50|179390.5|179300.5|179403.4|179313.4|179406.3|179316.3|179388.8|179298.8|14
1733730600000|2024-12-09 07:50:00|179403.9|179313.9|179350.1|179260.1|179404|179314|179350.1|179260.1|23
1733730610000|2024-12-09 07:50:10|179346.9|179256.9|179359.1|179269.1|179364.2|179274.2|179334.2|179244.2|28
1733730620000|2024-12-09 07:50:20|179361.5|179271.5|179360|179270|179367.7|179277.7|179355.5|179265.5|7
1733730630000|2024-12-09 07:50:30|179366.6|179276.6|179376.6|179286.6|179387.3|179297.3|179360.9|179270.9|19
1733730640000|2024-12-09 07:50:40|179383.2|179293.2|179390.8|179300.8|179391|179301|179379.7|179289.7|8
1733730650000|2024-12-09 07:50:50|179404.6|179314.6|179392.4|179302.4|179409.3|179319.3|179392.2|179302.2|15
1733730660000|2024-12-09 07:51:00|179391.9|179301.9|179347.7|179257.7|179391.9|179301.9|179337.7|179247.7|23
1733730670000|2024-12-09 07:51:10|179348.1|179258.1|179338.7|179248.7|179348.1|179258.1|179335.4|179245.4|28
1733730680000|2024-12-09 07:51:20|179340.9|179250.9|179334.7|179244.7|179340.9|179250.9|179332.4|179242.4|19
1733730690000|2024-12-09 07:51:30|179334.3|179244.3|179347.7|179257.7|179354.6|179264.6|179334.3|179244.3|22
1733730700000|2024-12-09 07:51:40|179341.7|179251.7|179332.9|179242.9|179347.7|179257.7|179328.6|179238.6|19
1733730710000|2024-12-09 07:51:50|179336.5|179246.5|179333.9|179243.9|179347.8|179257.8|179329.9|179239.9|16
1733730720000|2024-12-09 07:52:00|179333.6|179243.6|179360.4|179270.4|179360.4|179270.4|179316.8|179226.8|26
1733730730000|2024-12-09 07:52:10|179364.9|179274.9|179363|179273|179369|179279|179359.7|179269.7|17
1733730740000|2024-12-09 07:52:20|179365.3|179275.3|179363.9|179273.9|179373.6|179283.6|179361.9|179271.9|25
1733730750000|2024-12-09 07:52:30|179361.5|179271.5|179364.1|179274.1|179374.4|179284.4|179355|179265|22
1733730760000|2024-12-09 07:52:40|179360.2|179270.2|179347|179257|179363.2|179273.2|179347|179257|10
1733730770000|2024-12-09 07:52:50|179347.3|179257.3|179340.9|179250.9|179347.5|179257.5|179333.1|179243.1|28
1733730780000|2024-12-09 07:53:00|179341|179251|179357.8|179267.8|179357.8|179267.8|179337.8|179247.8|23
1733730790000|2024-12-09 07:53:10|179348.9|179258.9|179345.8|179255.8|179353.7|179263.7|179341.9|179251.9|23
1733730800000|2024-12-09 07:53:20|179347.4|179257.4|179361.2|179271.2|179368.2|179278.2|179338.2|179248.2|17
1733730810000|2024-12-09 07:53:30|179361.4|179271.4|179346.9|179256.9|179378.2|179288.2|179346.4|179256.4|18
1733730820000|2024-12-09 07:53:40|179345.9|179255.9|179345.5|179255.5|179345.9|179255.9|179342.1|179252.1|15
1733730830000|2024-12-09 07:53:50|179345.6|179255.6|179342.4|179252.4|179345.8|179255.8|179335.6|179245.6|22
1733730840000|2024-12-09 07:54:00|179338.7|179248.7|179337.8|179247.8|179340.5|179250.5|179334|179244|14
1733730850000|2024-12-09 07:54:10|179339|179249|179378.5|179288.5|179378.5|179288.5|179339|179249|13
1733730860000|2024-12-09 07:54:20|179379.2|179289.2|179383.1|179293.1|179398.5|179308.5|179374.8|179284.8|26
1733730870000|2024-12-09 07:54:30|179382.6|179292.6|179372.6|179282.6|179383.9|179293.9|179372.3|179282.3|18
1733730880000|2024-12-09 07:54:40|179372.3|179282.3|179377|179287|179382.3|179292.3|179371.6|179281.6|21
1733730890000|2024-12-09 07:54:50|179376.2|179286.2|179390.4|179300.4|179392.6|179302.6|179376.2|179286.2|15
1733730900000|2024-12-09 07:55:00|179386.2|179296.2|179363.5|179233.5|179387.4|179297.4|179357.9|179233.5|32
1733730910000|2024-12-09 07:55:10|179363.3|179233.3|179344.7|179254.7|179365.2|179255.3|179326.7|179232.8|24
1733730920000|2024-12-09 07:55:20|179346.3|179256.3|179325.9|179235.9|179349.2|179259.2|179318.1|179228.1|26
1733730930000|2024-12-09 07:55:30|179326.4|179236.4|179337|179247|179337|179247|179321.4|179231.4|22
1733730940000|2024-12-09 07:55:40|179336.3|179246.3|179316.2|179226.2|179342.8|179252.8|179316.2|179226.2|28
1733730950000|2024-12-09 07:55:50|179316.9|179226.9|179304|179214|179322.4|179232.4|179304|179214|25
1733730960000|2024-12-09 07:56:00|179304.1|179214.1|179279.6|179189.6|179304.1|179214.1|179278.3|179188.3|13
1733730970000|2024-12-09 07:56:10|179278.8|179188.8|179276.1|179186.1|179278.8|179188.8|179275.2|179185.2|6
1733730980000|2024-12-09 07:56:20|179275.8|179185.8|179248.3|179158.3|179275.8|179185.8|179247.2|179157.2|12
1733730990000|2024-12-09 07:56:30|179248.2|179158.2|179249.2|179159.2|179258.1|179168.1|179247.6|179157.6|13
1733731000000|2024-12-09 07:56:40|179251.1|179161.1|179276.5|179186.5|179276.5|179186.5|179250.5|179160.5|21
1733731010000|2024-12-09 07:56:50|179266.9|179176.9|179268.9|179178.9|179268.9|179178.9|179253.8|179163.8|23
1733731020000|2024-12-09 07:57:00|179269.2|179179.2|179281.8|179191.8|179282.5|179192.5|179268.2|179178.2|17
1733731030000|2024-12-09 07:57:10|179279.8|179189.8|179281.8|179191.8|179284.1|179194.1|179269.5|179179.5|15
1733731040000|2024-12-09 07:57:20|179283.2|179193.2|179267.7|179177.7|179283.2|179193.2|179267.7|179177.7|10
1733731050000|2024-12-09 07:57:30|179268.6|179178.6|179268|179178|179268.6|179178.6|179267.3|179177.3|5
1733731060000|2024-12-09 07:57:40|179267.8|179177.8|179276.8|179186.8|179279.3|179189.3|179267.1|179177.1|8
1733731070000|2024-12-09 07:57:50|179275.9|179185.9|179269.4|179179.4|179281.8|179191.8|179269.4|179179.4|16
1733731080000|2024-12-09 07:58:00|179269.1|179179.1|179269|179179|179271|179181|179266.5|179176.5|11
1733731090000|2024-12-09 07:58:10|179267.5|179177.5|179268.5|179178.5|179270.3|179180.3|179267.5|179177.5|12
1733731100000|2024-12-09 07:58:20|179268.4|179178.4|179268.7|179178.7|179269.7|179179.7|179266.2|179176.2|22
1733731110000|2024-12-09 07:58:30|179269.1|179179.1|179265|179175|179269.1|179179.1|179263.4|179173.4|14
1733731120000|2024-12-09 07:58:40|179263.4|179173.4|179263.4|179173.4|179266.4|179176.4|179260|179170|13
1733731130000|2024-12-09 07:58:50|179259.4|179169.4|179263.8|179173.8|179267.3|179177.3|179257.2|179167.2|25
1733731140000|2024-12-09 07:59:00|179262.8|179172.8|179261.3|179171.3|179264.6|179174.6|179260.4|179170.4|19
1733731150000|2024-12-09 07:59:10|179261|179171|179260.4|179170.4|179265.5|179175.5|179260.4|179170.4|14
1733731160000|2024-12-09 07:59:20|179259.9|179169.9|179263.7|179173.7|179264.3|179174.3|179259.9|179169.9|6
1733731170000|2024-12-09 07:59:30|179267.7|179177.7|179263.7|179173.7|179267.9|179177.9|179259.9|179169.9|8
1733731180000|2024-12-09 07:59:40|179267.5|179177.5|179267.8|179177.8|179267.8|179177.8|179263.7|179173.7|3
1733731190000|2024-12-09 07:59:50|179239.4|179149.4|179179.9|179089.9|179239.5|179149.5|179179.9|179089.9|27
1733731200000|2024-12-09 08:00:00|179182.8|179092.8|179178.4|179088.4|179188|179098|179168.6|179078.6|16
1733731210000|2024-12-09 08:00:10|179178.7|179088.7|179177.2|179087.2|179178.7|179088.7|179177.2|179087.2|5
1733731220000|2024-12-09 08:00:20|179176.6|179086.6|179145.4|179015.4|179180.2|179090.2|179140.2|179015.4|19
1733731230000|2024-12-09 08:00:30|179145.5|179015.5|179096.2|179006.2|179145.5|179025.5|179096.2|179006.2|20
1733731240000|2024-12-09 08:00:40|179096.4|179006.4|179098.5|179008.5|179100.2|179010.2|179096|179006|16
1733731250000|2024-12-09 08:00:50|179098.2|179008.2|179090.4|179000.4|179099.5|179009.5|179081.7|178991.7|20
1733731260000|2024-12-09 08:01:00|179090.7|179000.7|179074.6|178984.6|179105.6|179015.6|179071.1|178981.1|15
1733731270000|2024-12-09 08:01:10|179071.6|178981.6|179097.6|179007.6|179097.6|179007.6|179056.9|178966.9|11
1733731280000|2024-12-09 08:01:20|179094.1|179004.1|179164.8|179034.8|179178.8|179067.2|179094.1|179004.1|12
1733731290000|2024-12-09 08:01:30|179164.5|179034.5|179178.3|179048.3|179180.9|179050.9|179153.3|179023.3|23
1733731300000|2024-12-09 08:01:40|179178|179048|179177|179047|179178|179048|179175.8|179045.8|12
1733731310000|2024-12-09 08:01:50|179176.9|179046.9|179156.2|179026.2|179182.9|179052.9|179150.2|179020.2|24
1733731320000|2024-12-09 08:02:00|179156.6|179026.6|179125.6|178995.6|179180.7|179050.7|179111.4|178990|33
1733731330000|2024-12-09 08:02:10|179131.7|179001.7|179164.1|179034.1|179165.3|179035.3|179131.7|179001.7|32
1733731340000|2024-12-09 08:02:20|179170.5|179040.5|179153|179063|179172.4|179065.9|179150.1|179040|13
1733731350000|2024-12-09 08:02:30|179145.2|179055.2|179145.5|179055.5|179154.6|179064.6|179143.5|179053.5|16
1733731360000|2024-12-09 08:02:40|179140.5|179050.5|179113.1|179023.1|179153.1|179055.3|179107.3|178993.9|23
1733731370000|2024-12-09 08:02:50|179106.8|179016.8|179102.5|179012.5|179110.5|179020.5|179102.3|179012.3|10
1733731380000|2024-12-09 08:03:00|179105.4|179015.4|179111.6|179021.6|179115.6|179025.6|179105.4|179015.4|11
1733731390000|2024-12-09 08:03:10|179111.8|179021.8|179115|179025|179116|179026|179111.8|179021.8|15
1733731400000|2024-12-09 08:03:20|179115.3|179025.3|179114.5|179024.5|179116.5|179026.5|179113.1|179023.1|16
1733731410000|2024-12-09 08:03:30|179114.7|179024.7|179137.7|179047.7|179145|179055|179114.4|179024.4|16
1733731420000|2024-12-09 08:03:40|179138|179048|179149.5|179059.5|179150.6|179060.6|179135.7|179045.7|9
1733731430000|2024-12-09 08:03:50|179149.2|179059.2|179134.9|179044.9|179149.2|179059.2|179129.5|179039.5|22
1733731440000|2024-12-09 08:04:00|179135.4|179045.4|179103.6|179013.6|179135.4|179045.4|179092.1|179002.1|28
1733731450000|2024-12-09 08:04:10|179103.5|179013.5|179102.7|179012.7|179103.5|179013.5|179092.9|179002.9|12
1733731460000|2024-12-09 08:04:20|179106.1|179016.1|179111.8|179021.8|179113.3|179023.3|179106.1|179016.1|8
1733731470000|2024-12-09 08:04:30|179111.2|179021.2|179104.3|178974.3|179113.8|179023.8|179101.2|178971.2|17
1733731480000|2024-12-09 08:04:40|179104.1|178974.1|179081.2|178991.2|179104.1|178994.1|179081.2|178962.6|12
1733731490000|2024-12-09 08:04:50|179081.1|178991.1|179035.6|178945.6|179081.1|178991.1|179034.8|178926.9|19
1733731500000|2024-12-09 08:05:00|179035.4|178945.4|179041.9|178951.9|179041.9|178951.9|179035.4|178945.4|17
1733731510000|2024-12-09 08:05:10|179042.5|178952.5|179035.5|178945.5|179049.1|178959.1|179035.2|178945.2|16
1733731520000|2024-12-09 08:05:20|179034.8|178944.8|179031.7|178941.7|179038.7|178948.7|179029.9|178939.9|23
1733731530000|2024-12-09 08:05:30|179016|178926|179005|178915|179041.7|178926|179001.2|178907.1|22
1733731540000|2024-12-09 08:05:40|179004.9|178914.9|179009.2|178919.2|179009.7|178919.7|179004.9|178914.9|11
1733731550000|2024-12-09 08:05:50|179007.7|178917.7|178986.5|178896.5|179007.7|178917.7|178986.5|178896.5|24
1733731560000|2024-12-09 08:06:00|178985.8|178895.8|178997.2|178907.2|178999.3|178909.3|178985.8|178895.8|16
1733731570000|2024-12-09 08:06:10|178997.7|178907.7|179003.4|178913.4|179003.4|178913.4|178993.2|178903.2|11
1733731580000|2024-12-09 08:06:20|179003.3|178913.3|179033.3|178943.3|179034.7|178944.7|179003.3|178895.2|22
1733731590000|2024-12-09 08:06:30|179032.8|178942.8|179040.3|178950.3|179051.7|178961.7|179032.8|178942.8|19
1733731600000|2024-12-09 08:06:40|179040.2|178950.2|179043.9|178953.9|179045.8|178955.8|179015.3|178925.3|19
1733731610000|2024-12-09 08:06:50|179043|178953|179070.6|178940.6|179083.2|178953.2|179043|178938.1|24
1733731620000|2024-12-09 08:07:00|179070.4|178940.4|179034.4|178944.4|179070.4|178953.3|179034.4|178938.4|19
1733731630000|2024-12-09 08:07:10|179037.8|178947.8|179039.2|178949.2|179041.8|178951.8|179035|178945|20
1733731640000|2024-12-09 08:07:20|179039|178949|179036.3|178946.3|179039.2|178949.2|179034.8|178944.8|16
1733731650000|2024-12-09 08:07:30|179035.8|178945.8|179077.7|178947.7|179078.8|178951.6|179035.2|178940.7|21
1733731660000|2024-12-09 08:07:40|179077.9|178947.9|179078.7|178948.7|179092.8|178978.9|179060.3|178947.6|26
1733731670000|2024-12-09 08:07:50|179078.9|178948.9|179116|178986|179118.9|178988.9|179073.7|178947.7|24
1733731680000|2024-12-09 08:08:00|179118.8|178988.8|179120|178990|179121.4|178991.4|179114.5|178984.5|24
1733731690000|2024-12-09 08:08:10|179120.6|178990.6|179124.6|178994.6|179124.6|178994.6|179116.6|178986.6|19
1733731700000|2024-12-09 08:08:20|179124.9|178994.9|179135.8|179005.8|179139.9|179015.3|179105.3|178990.5|25
1733731710000|2024-12-09 08:08:30|179132.2|179002.2|179109.7|179019.7|179134.2|179023.1|179109.5|178998.9|13
1733731720000|2024-12-09 08:08:40|179110.9|179020.9|179107.2|179017.2|179130.7|179024.7|179105.6|178991.7|27
1733731730000|2024-12-09 08:08:50|179101.8|179011.8|179199.3|179109.3|179199.3|179109.3|179097.9|179007.9|24
1733731740000|2024-12-09 08:09:00|179207|179117|179212.7|179122.7|179212.7|179122.7|179194.6|179104.6|17
1733731750000|2024-12-09 08:09:10|179213.6|179123.6|179268.2|179178.2|179268.2|179178.2|179213.6|179123.6|26
1733731760000|2024-12-09 08:09:20|179265.4|179175.4|179272.6|179182.6|179272.9|179182.9|179260.8|179170.8|8
1733731770000|2024-12-09 08:09:30|179273.2|179183.2|179288.4|179198.4|179288.4|179198.4|179273.2|179183.2|10
1733731780000|2024-12-09 08:09:40|179290.1|179200.1|179299.6|179209.6|179303.3|179213.3|179290.1|179200.1|12
1733731790000|2024-12-09 08:09:50|179299.8|179209.8|179262.9|179172.9|179299.8|179209.8|179259.9|179156.3|19
1733731800000|2024-12-09 08:10:00|179264|179174|179259.4|179169.4|179265|179175|179246.9|179156.9|25
1733731810000|2024-12-09 08:10:10|179265.2|179175.2|179262.7|179172.7|179265.2|179175.2|179260.4|179170.4|20
1733731820000|2024-12-09 08:10:20|179264.4|179174.4|179267.5|179177.5|179267.5|179177.5|179259.8|179169.8|10
1733731830000|2024-12-09 08:10:30|179268|179178|179228.3|179138.3|179268|179178|179227.2|179104.7|20
1733731840000|2024-12-09 08:10:40|179228.7|179138.7|179227.1|179137.1|179240|179150|179225.1|179135.1|29
1733731850000|2024-12-09 08:10:50|179205.7|179115.7|179178.4|179088.4|179210.8|179115.7|179177|179069.5|21
1733731860000|2024-12-09 08:11:00|179178.8|179088.8|179180.8|179090.8|179185.2|179095.2|179174.9|179084.9|14
1733731870000|2024-12-09 08:11:10|179180.7|179090.7|179187|179097|179188.9|179098.9|179180.5|179090.5|9
1733731880000|2024-12-09 08:11:20|179190|179100|179183.8|179093.8|179198.3|179108.3|179182.8|179092.8|12
1733731890000|2024-12-09 08:11:30|179182.8|179092.8|179195.3|179105.3|179195.3|179105.3|179181.8|179091.8|13
1733731900000|2024-12-09 08:11:40|179195.7|179105.7|179194.6|179104.6|179198.5|179108.5|179185.8|179095.8|18
1733731910000|2024-12-09 08:11:50|179193.3|179103.3|179191.3|179101.3|179196.8|179106.8|179180.1|179090.1|21
1733731920000|2024-12-09 08:12:00|179182.4|179092.4|179184.1|179094.1|179186|179096|179182.1|179092.1|12
1733731930000|2024-12-09 08:12:10|179183.8|179093.8|179151.3|179061.3|179183.8|179093.8|179146.4|179056.4|17
1733731940000|2024-12-09 08:12:20|179151.5|179061.5|179169.4|179079.4|179170.5|179080.5|179118.8|179028.8|22
1733731950000|2024-12-09 08:12:30|179169.3|179079.3|179145.5|179055.5|179170.5|179080.5|179145.3|179055.3|17
1733731960000|2024-12-09 08:12:40|179145.6|179055.6|179108.2|179018.2|179147|179057|179107.8|179017.8|23
1733731970000|2024-12-09 08:12:50|179109.2|179019.2|179102.3|179012.3|179117.3|179027.3|179101.8|179011.8|18
1733731980000|2024-12-09 08:13:00|179101.5|179011.5|179101|179011|179105.5|179015.5|179101|179011|7
1733731990000|2024-12-09 08:13:10|179094.6|179004.6|179057.7|178967.7|179094.9|179004.9|179034.9|178944.9|29
1733732000000|2024-12-09 08:13:20|179058.2|178968.2|179056.5|178966.5|179058.3|178968.3|179050.8|178960.8|12
1733732010000|2024-12-09 08:13:30|179055.9|178965.9|179029.3|178939.3|179062.4|178967.4|179029.3|178931.1|11
1733732020000|2024-12-09 08:13:40|179030.9|178940.9|179034.6|178944.6|179035.9|178945.9|179028.9|178938.9|16
1733732030000|2024-12-09 08:13:50|179034|178944|179035.9|178945.9|179036.4|178946.4|179033.8|178943.8|11
1733732040000|2024-12-09 08:14:00|179036.1|178946.1|179036.7|178946.7|179040.2|178950.2|179033.9|178943.9|14
1733732050000|2024-12-09 08:14:10|179033.9|178943.9|179031.5|178941.5|179033.9|178943.9|179031.5|178941.5|9
1733732060000|2024-12-09 08:14:20|179038.2|178948.2|179052.1|178922.1|179053.8|178948.2|179023.4|178922.1|15
1733732070000|2024-12-09 08:14:30|179052.2|178922.2|179054.2|178924.2|179054.6|178924.6|179052.1|178922.1|11
1733732080000|2024-12-09 08:14:40|179054.5|178924.5|178997.8|178907.8|179054.5|178924.5|178986.7|178896.7|12
1733732090000|2024-12-09 08:14:50|178999.1|178909.1|179007.3|178917.3|179013.5|178923.5|178999.1|178909.1|17
1733732100000|2024-12-09 08:15:00|179001.9|178911.9|179062.3|178932.3|179063.8|178952.3|179001.9|178911.9|26
1733732110000|2024-12-09 08:15:10|179061|178931|179061.1|178931.1|179062.3|178950.8|179040|178930.7|14
1733732120000|2024-12-09 08:15:20|179060.8|178930.8|179024.8|178894.8|179060.8|178930.8|179021.3|178891.3|26
1733732130000|2024-12-09 08:15:30|179004.9|178914.9|178994.6|178904.6|179004.9|178914.9|178992.5|178902.5|22
1733732140000|2024-12-09 08:15:40|178995.6|178905.6|179014.3|178924.3|179016.3|178926.3|178994.8|178904.8|23
1733732150000|2024-12-09 08:15:50|179014.1|178924.1|179011.2|178921.2|179015.3|178925.3|179011.2|178921.2|17
1733732160000|2024-12-09 08:16:00|179010.5|178920.5|179004.3|178914.3|179028.5|178920.5|178995.8|178886.9|27
1733732170000|2024-12-09 08:16:10|179003.8|178913.8|179001.1|178911.1|179008|178918|178993.7|178903.7|19
1733732180000|2024-12-09 08:16:20|179000.9|178910.9|179043.5|178913.5|179043.5|178921.8|178995.2|178904.7|24
1733732190000|2024-12-09 08:16:30|179043.7|178913.7|179000.5|178910.5|179050.5|178920.5|178999.6|178894.2|25
1733732200000|2024-12-09 08:16:40|179000.7|178910.7|179002.1|178912.1|179024.7|178934.7|179000.7|178910.7|26
1733732210000|2024-12-09 08:16:50|178999.6|178909.6|178990.2|178900.2|179017|178915.5|178990.2|178882.6|22
1733732220000|2024-12-09 08:17:00|178989.1|178899.1|178967.9|178877.9|178991.1|178901.1|178967.9|178877.9|12
1733732230000|2024-12-09 08:17:10|178965.3|178875.3|178966.1|178876.1|178969.6|178879.6|178965.3|178875.3|10
1733732240000|2024-12-09 08:17:20|178967.5|178877.5|178966.2|178876.2|178967.5|178877.5|178964.1|178874.1|6
1733732250000|2024-12-09 08:17:30|178968.9|178878.9|178958.6|178868.6|178970.7|178880.7|178958.6|178868.6|8
1733732260000|2024-12-09 08:17:40|178958.5|178868.5|178971.8|178881.8|178972.2|178882.2|178958.5|178868.5|4
1733732270000|2024-12-09 08:17:50|178972.2|178882.2|179015.2|178925.2|179015.7|178925.7|178972.2|178882.2|17
1733732280000|2024-12-09 08:18:00|179016.4|178926.4|178979.4|178889.4|179016.4|178926.4|178975.4|178885.4|15
1733732290000|2024-12-09 08:18:10|178977.7|178887.7|178978.3|178888.3|178978.3|178888.3|178970.6|178880.6|15
1733732300000|2024-12-09 08:18:20|178976.2|178886.2|178981.2|178891.2|178981.2|178891.2|178976.2|178886.2|6
1733732310000|2024-12-09 08:18:30|178998.5|178908.5|178998.2|178908.2|178998.5|178908.5|178998.2|178908.2|2
1733732320000|2024-12-09 08:18:40|178997.9|178907.9|179010.5|178920.5|179010.5|178920.5|178997.7|178907.7|14
1733732330000|2024-12-09 08:18:50|179015.6|178925.6|179016.5|178926.5|179016.5|178926.5|179015.6|178925.6|2
1733732340000|2024-12-09 08:19:00|179013.2|178923.2|178982.4|178892.4|179015.9|178925.9|178980.9|178890.9|18
1733732350000|2024-12-09 08:19:10|178981.9|178891.9|178987.6|178897.6|178987.6|178897.6|178978.9|178888.9|14
1733732360000|2024-12-09 08:19:20|178988.1|178898.1|178996.3|178906.3|178998|178908|178988.1|178898.1|13
1733732370000|2024-12-09 08:19:30|178997.3|178907.3|178999.7|178909.7|179000.5|178910.5|178993.7|178903.7|16
1733732380000|2024-12-09 08:19:40|178998.7|178908.7|179004.1|178914.1|179011.9|178921.9|178998.7|178908.7|11
1733732390000|2024-12-09 08:19:50|179010.8|178920.8|179016.4|178926.4|179016.9|178926.9|179006.7|178916.7|11
1733732400000|2024-12-09 08:20:00|179014.4|178924.4|179014.7|178924.7|179019.8|178929.8|179013.9|178923.9|12
1733732410000|2024-12-09 08:20:10|179018.2|178928.2|179016.9|178926.9|179018.2|178928.2|179009.6|178919.6|12
1733732420000|2024-12-09 08:20:20|179008|178918|179007.9|178917.9|179008.5|178918.5|179007.9|178917.9|5
1733732430000|2024-12-09 08:20:30|179010.1|178920.1|179011.6|178921.6|179011.6|178921.6|179010.1|178920.1|2
1733732440000|2024-12-09 08:20:40|179018.2|178928.2|179017.3|178927.3|179018.4|178928.4|179014.7|178924.7|6
1733732450000|2024-12-09 08:20:50|179014.7|178924.7|179049.9|178959.9|179059.9|178969.9|179014.7|178924.7|13
1733732460000|2024-12-09 08:21:00|179053.5|178963.5|179054.4|178964.4|179058|178968|179053.5|178963.5|9
1733732470000|2024-12-09 08:21:10|179057|178967|179100.5|179010.5|179100.5|179010.5|179053.9|178963.9|23
1733732480000|2024-12-09 08:21:20|179100.7|179010.7|179097.8|179007.8|179107.5|179017.5|179097.8|179007.8|21
1733732490000|2024-12-09 08:21:30|179097.7|179007.7|179094.2|179004.2|179101.1|179011.1|179093.9|179003.9|9
1733732500000|2024-12-09 08:21:40|179094.1|179004.1|179098.1|179008.1|179098.1|179008.1|179090.8|179000.8|15
1733732510000|2024-12-09 08:21:50|179096.5|179006.5|179104.1|179014.1|179104.1|179014.1|179091.6|179001.6|4
1733732520000|2024-12-09 08:22:00|179099.8|179009.8|179103|179013|179109.7|179019.7|179099.6|179009.6|12
1733732530000|2024-12-09 08:22:10|179102.3|179012.3|179102.1|179012.1|179103.3|179013.3|179101.6|179011.6|8
1733732540000|2024-12-09 08:22:20|179104.4|179014.4|179103.9|179013.9|179104.4|179014.4|179103.9|179013.9|4
1733732550000|2024-12-09 08:22:30|179103.7|179013.7|179080.9|178990.9|179103.9|179013.9|179078.3|178988.3|14
1733732560000|2024-12-09 08:22:40|179080.3|178990.3|179077.6|178987.6|179080.3|178990.3|179075.8|178985.8|14
1733732570000|2024-12-09 08:22:50|179078|178988|179067.2|178977.2|179080.6|178990.6|179066.9|178976.9|22
1733732580000|2024-12-09 08:23:00|179067.7|178977.7|179039.5|178949.5|179069.5|178979.5|179038.3|178948.3|14
1733732590000|2024-12-09 08:23:10|179036.1|178946.1|179037.8|178947.8|179038.6|178948.6|179034.9|178944.9|16
1733732600000|2024-12-09 08:23:20|179037.2|178947.2|179055.3|178965.3|179055.3|178965.3|179037.2|178947.2|13
1733732610000|2024-12-09 08:23:30|179056.5|178966.5|179080.8|178990.8|179082.1|178992.1|179053.6|178963.6|22
1733732620000|2024-12-09 08:23:40|179081|178991|179087.9|178997.9|179088.3|178998.3|179079.8|178989.8|19
1733732630000|2024-12-09 08:23:50|179096.1|179006.1|179096.1|179006.1|179099.4|179009.4|179094.3|179004.3|14
1733732640000|2024-12-09 08:24:00|179096|179006|179096.4|179006.4|179099.9|179009.9|179093.8|179003.8|16
1733732650000|2024-12-09 08:24:10|179038.1|178948.1|179030.6|178940.6|179041.1|178951.1|179027.9|178937.9|25
1733732660000|2024-12-09 08:24:20|179030.3|178940.3|179025.3|178935.3|179034.6|178944.6|179023.3|178933.3|24
1733732670000|2024-12-09 08:24:30|179027.4|178937.4|179027|178937|179028.3|178938.3|179026.9|178936.9|11
1733732680000|2024-12-09 08:24:40|179026.7|178936.7|179036.1|178946.1|179036.1|178946.1|179026.7|178936.7|9
1733732690000|2024-12-09 08:24:50|179036.3|178946.3|179048.7|178958.7|179048.7|178958.7|179016.7|178926.7|21
1733732700000|2024-12-09 08:25:00|179049|178959|179012.7|178922.7|179053.4|178963.4|179010.5|178920.5|27
1733732710000|2024-12-09 08:25:10|179010.9|178920.9|179048.3|178918.3|179050.7|178932.4|179010.9|178901.7|24
1733732720000|2024-12-09 08:25:20|179048.7|178918.7|179049.5|178919.5|179050.5|178920.5|179045.5|178915.5|15
1733732730000|2024-12-09 08:25:30|179046.7|178916.7|179041.1|178911.1|179046.7|178916.7|179039.6|178909.6|12
1733732740000|2024-12-09 08:25:40|179041.6|178911.6|179055.7|178925.7|179055.7|178925.7|179041.6|178911.6|16
1733732750000|2024-12-09 08:25:50|179054.3|178924.3|179053.9|178923.9|179055.9|178925.9|179052.4|178922.4|17
1733732760000|2024-12-09 08:26:00|179054.7|178924.7|179052.7|178922.7|179061.3|178931.3|179052.7|178922.7|17
1733732770000|2024-12-09 08:26:10|179051.3|178921.3|179037.7|178907.7|179051.3|178921.3|179036.5|178906.5|19
1733732780000|2024-12-09 08:26:20|179038|178908|179046.5|178916.5|179048.8|178918.8|179031.3|178901.3|18
1733732790000|2024-12-09 08:26:30|179047|178917|179046.1|178916.1|179048.8|178918.8|179043.8|178913.8|13
1733732800000|2024-12-09 08:26:40|179046.5|178916.5|179049.7|178919.7|179049.7|178919.7|179046.5|178916.5|9
1733732810000|2024-12-09 08:26:50|179047.7|178917.7|179046|178916|179047.7|178917.7|179042.9|178912.9|12
1733732820000|2024-12-09 08:27:00|179048.9|178918.9|179012.5|178922.5|179051.4|178942|179012.5|178915.8|28
1733732830000|2024-12-09 08:27:10|179016.5|178926.5|179018.4|178928.4|179021.7|178931.7|179013.4|178923.4|20
1733732840000|2024-12-09 08:27:20|179018.9|178928.9|179013.5|178923.5|179023.6|178933.6|179011|178921|22
1733732850000|2024-12-09 08:27:30|179012.2|178922.2|179033.5|178943.5|179036.4|178946.4|179011|178921|21
1733732860000|2024-12-09 08:27:40|179028.4|178938.4|179006.8|178916.8|179030.7|178940.7|179006.7|178916.7|16
1733732870000|2024-12-09 08:27:50|179006.6|178916.6|179026.6|178936.6|179044|178937.7|179001|178906.1|30
1733732880000|2024-12-09 08:28:00|179026.5|178936.5|179010|178920|179026.5|178936.5|179006|178916|16
1733732890000|2024-12-09 08:28:10|179011|178921|179014.3|178924.3|179022.7|178932.7|179011|178921|17
1733732900000|2024-12-09 08:28:20|179014|178924|179012.6|178922.6|179019.9|178929.9|179012.6|178922.6|17
1733732910000|2024-12-09 08:28:30|179012.1|178922.1|179001.5|178911.5|179026.9|178936.9|178983.3|178881.7|31
1733732920000|2024-12-09 08:28:40|179001|178911|179006.5|178916.5|179012.5|178922.5|179001|178911|13
1733732930000|2024-12-09 08:28:50|179006.4|178916.4|179002|178912|179007.8|178917.8|178991.8|178901.8|24
1733732940000|2024-12-09 08:29:00|178996.5|178906.5|178994.8|178904.8|179001.3|178911.3|178990.7|178900.7|28
1733732950000|2024-12-09 08:29:10|178995.1|178905.1|179008.9|178918.9|179009.3|178919.3|178995.1|178905.1|27
1733732960000|2024-12-09 08:29:20|179013.4|178923.4|179005.5|178915.5|179013.9|178923.9|179005.3|178915.3|24
1733732970000|2024-12-09 08:29:30|179002.2|178912.2|179008.6|178918.6|179009.6|178919.6|179001.6|178911.6|13
1733732980000|2024-12-09 08:29:40|179009.6|178919.6|179000.9|178910.9|179009.6|178919.6|178999.8|178909.8|17
1733732990000|2024-12-09 08:29:50|179002|178912|179005.6|178915.6|179006.8|178916.8|179001.6|178911.6|11
1733733000000|2024-12-09 08:30:00|179002.3|178912.3|178999.3|178909.3|179011|178921|178999.3|178909.3|17
1733733010000|2024-12-09 08:30:10|178998.5|178908.5|179026.4|178936.4|179026.7|178936.7|178995.7|178905.7|14
1733733020000|2024-12-09 08:30:20|179026.7|178936.7|179028.1|178938.1|179028.1|178938.1|179018.6|178928.6|13
1733733030000|2024-12-09 08:30:30|179027.6|178937.6|179028.1|178938.1|179028.1|178938.1|179027.6|178937.6|2
1733733040000|2024-12-09 08:30:40|179026.9|178936.9|179027.6|178937.6|179027.6|178937.6|179026.9|178936.9|3
1733733050000|2024-12-09 08:30:50|179029.8|178939.8|179029.6|178939.6|179029.8|178939.8|179029.1|178939.1|3
1733733060000|2024-12-09 08:31:00|179029.5|178939.5|179030.4|178940.4|179030.4|178940.4|179029.5|178939.5|5
1733733070000|2024-12-09 08:31:10|179029.7|178939.7|179031.4|178941.4|179036|178946|179028.3|178938.3|4
1733733080000|2024-12-09 08:31:20|179026.8|178936.8|179026.3|178936.3|179032|178942|179026.3|178936.3|5
1733733090000|2024-12-09 08:31:30|179027.1|178937.1|179033.2|178943.2|179033.2|178943.2|179024.4|178934.4|6
1733733100000|2024-12-09 08:31:40|179033.6|178943.6|179037.5|178947.5|179037.5|178947.5|179033.6|178943.6|15
1733733110000|2024-12-09 08:31:50|179037.7|178947.7|179031.6|178941.6|179037.7|178947.7|179031.4|178941.4|4
1733733120000|2024-12-09 08:32:00|179031.3|178941.3|179033.1|178943.1|179036.9|178946.9|179024.7|178934.7|14
1733733130000|2024-12-09 08:32:10|179033.2|178943.2|179061.1|178971.1|179063.1|178973.1|179026.8|178936.8|9
1733733140000|2024-12-09 08:32:20|179062.9|178972.9|179089.6|178999.6|179090|179000|179062.9|178972.9|13
1733733150000|2024-12-09 08:32:30|179089.5|178999.5|179101.5|179011.5|179109.8|179019.8|179085.3|178995.3|17
1733733160000|2024-12-09 08:32:40|179109.7|179019.7|179100.2|179010.2|179109.7|179019.7|179100.1|179010.1|14
1733733170000|2024-12-09 08:32:50|179100.3|179010.3|179103.8|179013.8|179110|179020|179100.3|179010.3|8
1733733180000|2024-12-09 08:33:00|179099.1|179009.1|179112.3|179022.3|179112.3|179022.3|179098.9|179008.9|10
1733733190000|2024-12-09 08:33:10|179113.4|179023.4|179129|179039|179137.1|179047.1|179113.4|179023.4|19
1733733200000|2024-12-09 08:33:20|179129.4|179039.4|179129.7|179039.7|179129.9|179039.9|179128.2|179038.2|10
1733733210000|2024-12-09 08:33:30|179129.6|179039.6|179137.1|179047.1|179137.1|179047.1|179129.6|179039.6|7
1733733220000|2024-12-09 08:33:40|179134.2|179044.2|179147.2|179057.2|179151.3|179061.3|179134.2|179044.2|15
1733733230000|2024-12-09 08:33:50|179146.9|179056.9|179148.4|179058.4|179148.4|179058.4|179145.4|179055.4|8
1733733240000|2024-12-09 08:34:00|179148.6|179058.6|179143.1|179053.1|179148.8|179058.8|179138.2|179048.2|8
1733733250000|2024-12-09 08:34:10|179143.2|179053.2|179141.2|179051.2|179143.8|179053.8|179141.2|179051.2|8
1733733260000|2024-12-09 08:34:20|179142.4|179052.4|179139.8|179049.8|179142.4|179052.4|179138.1|179048.1|9
1733733270000|2024-12-09 08:34:30|179139.2|179049.2|179127.9|179037.9|179139.2|179049.2|179127.7|179037.7|9
1733733280000|2024-12-09 08:34:40|179123.9|179033.9|179105.2|179015.2|179131|179041|179105.2|179015.2|14
1733733290000|2024-12-09 08:34:50|179112.4|179022.4|179121.9|179031.9|179121.9|179031.9|179108.3|179018.3|10
1733733300000|2024-12-09 08:35:00|179121.2|179031.2|179088.7|178998.7|179124.5|179034.5|179086.3|178996.3|23
1733733310000|2024-12-09 08:35:10|179049.7|178959.7|179092.6|179002.6|179104.3|179014.3|179039.7|178949.7|26
1733733320000|2024-12-09 08:35:20|179092.3|179002.3|179089.4|178999.4|179092.7|179002.7|179089.2|178999.2|12
1733733330000|2024-12-09 08:35:30|179089.5|178999.5|179098.1|179008.1|179102.3|179012.3|179089.5|178999.5|15
1733733340000|2024-12-09 08:35:40|179097.9|179007.9|179099.2|179009.2|179100.7|179010.7|179097.8|179007.8|12
1733733350000|2024-12-09 08:35:50|179099.4|179009.4|179100|179010|179101.3|179011.3|179099.4|179009.4|10
1733733360000|2024-12-09 08:36:00|179099.4|179009.4|179106.2|179016.2|179106.2|179016.2|179099.4|179009.4|18
1733733370000|2024-12-09 08:36:10|179106.4|179016.4|179115.4|179025.4|179115.4|179025.4|179106.4|179016.4|9
1733733380000|2024-12-09 08:36:20|179115.3|179025.3|179105.2|179015.2|179115.3|179025.3|179105.2|179015.2|3
1733733390000|2024-12-09 08:36:30|179105.5|179015.5|179105.3|179015.3|179106|179016|179103.7|179013.7|5
1733733400000|2024-12-09 08:36:40|179105.5|179015.5|179104.4|179014.4|179105.5|179015.5|179104.2|179014.2|5
1733733410000|2024-12-09 08:36:50|179104.1|179014.1|179125.2|179035.2|179125.3|179035.3|179103.8|179013.8|16
1733733420000|2024-12-09 08:37:00|179123.4|179033.4|179119.5|179029.5|179123.4|179033.4|179115.1|179025.1|9
1733733430000|2024-12-09 08:37:10|179115.4|179025.4|179121.9|179031.9|179121.9|179031.9|179115.4|179025.4|7
1733733450000|2024-12-09 08:37:30|179117.9|179027.9|179135.3|179045.3|179147.9|179057.9|179115.7|179025.7|14
1733733460000|2024-12-09 08:37:40|179137|179047|179135.5|179045.5|179137.7|179047.7|179132.9|179042.9|11
1733733470000|2024-12-09 08:37:50|179127.9|179037.9|179129.6|179039.6|179132|179042|179126.9|179036.9|6
1733733480000|2024-12-09 08:38:00|179129.1|179039.1|179123.5|179033.5|179129.6|179039.6|179122.2|179032.2|14
1733733490000|2024-12-09 08:38:10|179125.9|179035.9|179129.4|179039.4|179129.4|179039.4|179122.1|179032.1|11
1733733500000|2024-12-09 08:38:20|179129.5|179039.5|179129.2|179039.2|179129.6|179039.6|179128.7|179038.7|10
1733733510000|2024-12-09 08:38:30|179123.2|179033.2|179127.7|179037.7|179128.7|179038.7|179122.7|179032.7|8
1733733520000|2024-12-09 08:38:40|179127.9|179037.9|179128.9|179038.9|179128.9|179038.9|179123.1|179033.1|12
1733733530000|2024-12-09 08:38:50|179129|179039|179127.6|179037.6|179129|179039|179122.8|179032.8|4
1733733540000|2024-12-09 08:39:00|179127.7|179037.7|179125.5|179035.5|179128.4|179038.4|179119.7|179029.7|14
1733733550000|2024-12-09 08:39:10|179126.7|179036.7|179092.4|179002.4|179127.9|179037.9|179086.9|178996.9|16
1733733560000|2024-12-09 08:39:20|179093|179003|179087.3|178997.3|179099.9|179009.9|179087|178997|12
1733733570000|2024-12-09 08:39:30|179084.9|178994.9|179112|179022|179113|179023|179077.4|178987.4|24
1733733580000|2024-12-09 08:39:40|179113|179023|179115.3|179025.3|179120.8|179030.8|179108.4|179018.4|21
1733733590000|2024-12-09 08:39:50|179116.5|179026.5|179110.5|179020.5|179120.2|179030.2|179110.5|179020.5|9
1733733600000|2024-12-09 08:40:00|179110|179020|179112.5|179022.5|179112.5|179022.5|179106.2|179016.2|15
1733733610000|2024-12-09 08:40:10|179112.4|179022.4|179110.4|179020.4|179113.5|179023.5|179106|179016|12
1733733620000|2024-12-09 08:40:20|179110.2|179020.2|179107|179017|179110.2|179020.2|179107|179017|10
1733733630000|2024-12-09 08:40:30|179107.5|179017.5|179104.2|179014.2|179107.5|179017.5|179104.2|179014.2|6
1733733640000|2024-12-09 08:40:40|179103.8|179013.8|179098.6|179008.6|179112.3|179022.3|179098.6|179008.6|16
1733733650000|2024-12-09 08:40:50|179103.3|179013.3|179101.5|179011.5|179104.3|179014.3|179098.8|179008.8|6
1733733660000|2024-12-09 08:41:00|179102.5|179012.5|179092|179002|179104|179014|179091.9|179001.9|21
1733733670000|2024-12-09 08:41:10|179092.1|179002.1|179009|178919|179092.1|179002.1|179009|178919|26
1733733680000|2024-12-09 08:41:20|179011.1|178921.1|179016|178926|179016|178926|179004.9|178914.9|17
1733733690000|2024-12-09 08:41:30|179013.3|178923.3|179012|178922|179014.3|178924.3|179010.9|178920.9|14
1733733700000|2024-12-09 08:41:40|179011|178921|179014.1|178924.1|179014.1|178924.1|179010.7|178920.7|8
1733733710000|2024-12-09 08:41:50|179011|178921|179012.4|178922.4|179012.4|178922.4|179010.7|178920.7|11
1733733720000|2024-12-09 08:42:00|179012.2|178922.2|179011.9|178921.9|179014.7|178924.7|179011.7|178921.7|7
1733733730000|2024-12-09 08:42:10|179014.3|178924.3|179017|178927|179017|178927|179014.3|178924.3|11
1733733740000|2024-12-09 08:42:20|179015.2|178925.2|179014.8|178924.8|179015.2|178925.2|179013.4|178923.4|9
1733733750000|2024-12-09 08:42:30|179016.5|178926.5|179017.8|178927.8|179017.8|178927.8|179012.6|178922.6|4
1733733760000|2024-12-09 08:42:40|179018.2|178928.2|179014.5|178924.5|179018.2|178928.2|179012.5|178922.5|6
1733733770000|2024-12-09 08:42:50|179014.6|178924.6|179016.9|178926.9|179016.9|178926.9|179014.6|178924.6|5
1733733780000|2024-12-09 08:43:00|179014.8|178924.8|179029.3|178939.3|179032.1|178942.1|179008.1|178918.1|12
1733733790000|2024-12-09 08:43:10|179027.1|178937.1|179026.5|178936.5|179027.1|178937.1|179026.5|178936.5|2
1733733800000|2024-12-09 08:43:20|179028.3|178938.3|179029.6|178939.6|179029.9|178939.9|179028.3|178938.3|3
1733733810000|2024-12-09 08:43:30|179029.9|178939.9|179029.9|178939.9|179030.4|178940.4|179029.9|178939.9|3
1733733820000|2024-12-09 08:43:40|179029.3|178939.3|179060.1|178970.1|179060.1|178970.1|179026.6|178936.6|10
1733733830000|2024-12-09 08:43:50|179059.7|178969.7|179090|179000|179090|179000|179059.7|178969.7|9
1733733840000|2024-12-09 08:44:00|179090.5|179000.5|179085.6|178995.6|179090.5|179000.5|179082.1|178992.1|12
1733733850000|2024-12-09 08:44:10|179085.2|178995.2|179084.2|178994.2|179085.2|178995.2|179081.5|178991.5|6
1733733860000|2024-12-09 08:44:20|179084|178994|179085.5|178995.5|179086|178996|179080.8|178990.8|5
1733733870000|2024-12-09 08:44:30|179085.8|178995.8|179130|179040|179130|179040|179084.7|178994.7|10
1733733880000|2024-12-09 08:44:40|179124|179034|179127.1|179037.1|179129|179039|179121.9|179031.9|9
1733733890000|2024-12-09 08:44:50|179127|179037|179114|179024|179127|179037|179096.7|179006.7|11
1733733900000|2024-12-09 08:45:00|179117.5|179027.5|179104.2|179014.2|179117.5|179027.5|179104.2|179014.2|9
1733733910000|2024-12-09 08:45:10|179104|179014|179096.8|179006.8|179106.5|179016.5|179095.4|179005.4|14
1733733920000|2024-12-09 08:45:20|179095.9|179005.9|179095.7|179005.7|179098.7|179008.7|179095.1|179005.1|8
1733733930000|2024-12-09 08:45:30|179095.9|179005.9|179091.9|179001.9|179095.9|179005.9|179091.9|179001.9|4
1733733940000|2024-12-09 08:45:40|179092.4|179002.4|179030|178940|179092.4|179002.4|179022.4|178932.4|17
1733733950000|2024-12-09 08:45:50|179030.8|178940.8|179000.7|178910.7|179030.8|178940.8|179000.7|178910.7|14
1733733960000|2024-12-09 08:46:00|179000.5|178910.5|179002.3|178912.3|179003.5|178913.5|178991.1|178901.1|13
1733733970000|2024-12-09 08:46:10|178999.7|178909.7|179003.9|178913.9|179003.9|178913.9|178991.9|178901.9|12
1733733980000|2024-12-09 08:46:20|179003.7|178913.7|179005.2|178915.2|179006.6|178916.6|178999|178909|13
1733733990000|2024-12-09 08:46:30|179003.8|178913.8|178998.8|178908.8|179004.9|178914.9|178998.8|178908.8|11
1733734000000|2024-12-09 08:46:40|179001.5|178911.5|179022.8|178932.8|179024.5|178934.5|179001.2|178911.2|22
1733734010000|2024-12-09 08:46:50|179022.4|178932.4|179020.5|178930.5|179022.4|178932.4|179014.6|178924.6|18
1733734020000|2024-12-09 08:47:00|179020.9|178930.9|179025.5|178935.5|179037.7|178947.7|179008.4|178918.4|17
1733734030000|2024-12-09 08:47:10|179024.4|178934.4|179023.9|178933.9|179025.8|178935.8|179020|178930|19
1733734040000|2024-12-09 08:47:20|179021.4|178931.4|179035.2|178945.2|179035.5|178945.5|179019.2|178929.2|11
1733734050000|2024-12-09 08:47:30|179035.4|178945.4|179026.3|178936.3|179035.4|178945.4|179025.8|178935.8|18
1733734060000|2024-12-09 08:47:40|179028.5|178938.5|179069.9|178979.9|179074.1|178984.1|179028.5|178938.5|13
1733734070000|2024-12-09 08:47:50|179070|178980|179064.2|178974.2|179070.1|178980.1|179064.2|178974.2|5
1733734080000|2024-12-09 08:48:00|179062.7|178972.7|179063|178973|179066.4|178976.4|179061.9|178971.9|8
1733734090000|2024-12-09 08:48:10|179059.4|178969.4|179063.8|178973.8|179064.8|178974.8|179059.4|178969.4|6
1733734100000|2024-12-09 08:48:20|179060.5|178970.5|179060.5|178970.5|179063.9|178973.9|179060|178970|7
1733734110000|2024-12-09 08:48:30|179055.8|178965.8|179060|178970|179063.7|178973.7|179055.8|178965.8|11
1733734120000|2024-12-09 08:48:40|179060.4|178970.4|179030.9|178940.9|179060.4|178970.4|179024.3|178934.3|12
1733734130000|2024-12-09 08:48:50|179030.8|178940.8|179030.7|178940.7|179032.8|178942.8|179028.8|178938.8|13
1733734140000|2024-12-09 08:49:00|179030.6|178940.6|179042.3|178952.3|179042.3|178952.3|179030.4|178940.4|12
1733734150000|2024-12-09 08:49:10|179043.2|178953.2|179044.8|178954.8|179045.3|178955.3|179043.2|178953.2|12
1733734160000|2024-12-09 08:49:20|179045.3|178955.3|179036.1|178946.1|179045.3|178955.3|179036.1|178946.1|7
1733734170000|2024-12-09 08:49:30|179035.9|178945.9|179029.4|178939.4|179035.9|178945.9|179026.6|178936.6|13
1733734180000|2024-12-09 08:49:40|179029|178939|179028.9|178938.9|179029.6|178939.6|179028.9|178938.9|5
1733734190000|2024-12-09 08:49:50|179029.2|178939.2|179015.1|178925.1|179030.8|178940.8|179015.1|178925.1|21
1733734200000|2024-12-09 08:50:00|179014.4|178924.4|179014.8|178924.8|179016.5|178926.5|179013.2|178923.2|6
1733734210000|2024-12-09 08:50:10|179014.6|178924.6|179042.4|178952.4|179042.4|178952.4|179014.6|178924.6|14
1733734220000|2024-12-09 08:50:20|179045.1|178955.1|179048|178958|179070.3|178980.3|179043|178953|18
1733734230000|2024-12-09 08:50:30|179050.7|178960.7|179051.5|178961.5|179051.5|178961.5|179048.5|178958.5|6
1733734240000|2024-12-09 08:50:40|179050.9|178960.9|179050.9|178960.9|179054.9|178964.9|179048.7|178958.7|11
1733734250000|2024-12-09 08:50:50|179049.1|178959.1|179050.5|178960.5|179050.9|178960.9|179047|178957|11
1733734260000|2024-12-09 08:51:00|179049.5|178959.5|179051.3|178961.3|179051.3|178961.3|179048.2|178958.2|6
1733734270000|2024-12-09 08:51:10|179051.5|178961.5|179054.6|178964.6|179058.5|178968.5|179050.8|178960.8|7
1733734280000|2024-12-09 08:51:20|179054.7|178964.7|179054|178964|179055.9|178965.9|179035.1|178945.1|15
1733734290000|2024-12-09 08:51:30|179052.9|178962.9|179054.4|178964.4|179055.2|178965.2|179043.3|178953.3|12
1733734300000|2024-12-09 08:51:40|179054.5|178964.5|179052.7|178962.7|179054.5|178964.5|179052.2|178962.2|12
1733734310000|2024-12-09 08:51:50|179052.5|178962.5|179038.1|178948.1|179052.5|178962.5|179028.5|178938.5|16
1733734320000|2024-12-09 08:52:00|179037.6|178947.6|179050.5|178960.5|179051.2|178961.2|179037.6|178947.6|8
1733734330000|2024-12-09 08:52:10|179056.5|178966.5|179057.8|178967.8|179060.4|178970.4|179056|178966|15
1733734340000|2024-12-09 08:52:20|179057.6|178967.6|179043|178953|179058.3|178968.3|179042.8|178952.8|11
1733734350000|2024-12-09 08:52:30|179042.4|178952.4|179057.8|178967.8|179057.8|178967.8|179042.4|178952.4|16
1733734360000|2024-12-09 08:52:40|179058.3|178968.3|179088.1|178998.1|179091.8|179001.8|179057.6|178967.6|18
1733734370000|2024-12-09 08:52:50|179086.8|178996.8|179084.9|178994.9|179086.8|178996.8|179075|178985|15
1733734380000|2024-12-09 08:53:00|179085|178995|179075.4|178985.4|179087|178997|179074.7|178984.7|16
1733734390000|2024-12-09 08:53:10|179075.5|178985.5|179080.1|178990.1|179083.4|178993.4|179075.5|178985.5|13
1733734400000|2024-12-09 08:53:20|179080.6|178990.6|179081.2|178991.2|179081.5|178991.5|179079.6|178989.6|5
1733734410000|2024-12-09 08:53:30|179083.2|178993.2|179082.3|178992.3|179083.2|178993.2|179074.7|178984.7|13
1733734420000|2024-12-09 08:53:40|179084|178994|179076.7|178986.7|179084|178994|179069.7|178979.7|13
1733734430000|2024-12-09 08:53:50|179079.3|178989.3|179087.1|178997.1|179087.1|178997.1|179079.3|178989.3|4
1733734440000|2024-12-09 08:54:00|179086|178996|179085.8|178995.8|179086.5|178996.5|179084.5|178994.5|7
1733734450000|2024-12-09 08:54:10|179086.8|178996.8|179081.8|178991.8|179086.8|178996.8|179081.8|178991.8|9
1733734460000|2024-12-09 08:54:20|179087|178997|179089.6|178999.6|179089.6|178999.6|179086.9|178996.9|7
1733734470000|2024-12-09 08:54:30|179084.4|178994.4|179055.8|178965.8|179084.4|178994.4|179052.9|178962.9|28
1733734480000|2024-12-09 08:54:40|179040.4|178950.4|179037.6|178947.6|179041|178951|179036.8|178946.8|11
1733734490000|2024-12-09 08:54:50|179038.5|178948.5|179022.5|178932.5|179067.9|178977.9|179013|178923|33
1733734500000|2024-12-09 08:55:00|179019.6|178929.6|179018.1|178928.1|179023.7|178933.7|179013.3|178923.3|20
1733734510000|2024-12-09 08:55:10|179015.2|178925.2|179019.8|178929.8|179021.3|178931.3|179015.2|178925.2|16
1733734520000|2024-12-09 08:55:20|179019.7|178929.7|179026.3|178936.3|179026.3|178936.3|179018.1|178928.1|15
1733734530000|2024-12-09 08:55:30|179027.3|178937.3|179038.6|178948.6|179038.6|178948.6|179021.8|178931.8|16
1733734540000|2024-12-09 08:55:40|179038.9|178948.9|179038.6|178948.6|179039.7|178949.7|179038.6|178948.6|3
1733734550000|2024-12-09 08:55:50|179039|178949|179042.9|178952.9|179048.3|178958.3|179039|178949|9
1733734560000|2024-12-09 08:56:00|179042.6|178952.6|179036.4|178946.4|179042.7|178952.7|179033.7|178943.7|13
1733734570000|2024-12-09 08:56:10|179037.4|178947.4|179035.3|178945.3|179037.4|178947.4|179035.3|178945.3|4
1733734580000|2024-12-09 08:56:20|179034.7|178944.7|179029.4|178939.4|179039.6|178949.6|179029.2|178939.2|15
1733734590000|2024-12-09 08:56:30|179029.2|178939.2|179019.6|178929.6|179029.3|178939.3|179019.6|178929.6|11
1733734600000|2024-12-09 08:56:40|179019.7|178929.7|179013.4|178923.4|179027|178937|179012.7|178922.7|20
1733734610000|2024-12-09 08:56:50|179012.8|178922.8|179012.4|178922.4|179012.9|178922.9|179012.2|178922.2|7
1733734620000|2024-12-09 08:57:00|179017.6|178927.6|179013.6|178923.6|179017.7|178927.7|179011.3|178921.3|12
1733734630000|2024-12-09 08:57:10|179013.3|178923.3|179021.9|178931.9|179026.1|178936.1|179013.3|178923.3|11
1733734640000|2024-12-09 08:57:20|179019.5|178929.5|179006.1|178916.1|179019.8|178929.8|179001.1|178911.1|21
1733734650000|2024-12-09 08:57:30|179006.4|178916.4|179005.4|178915.4|179007.4|178917.4|179004.7|178914.7|13
1733734660000|2024-12-09 08:57:40|179005.3|178915.3|178939.6|178849.6|179011.9|178921.9|178931.3|178841.3|25
1733734670000|2024-12-09 08:57:50|178938.2|178848.2|178912.5|178822.5|178940.9|178850.9|178904|178814|25
1733734680000|2024-12-09 08:58:00|178912.2|178822.2|178920|178830|178921.9|178831.9|178911.5|178821.5|27
1733734690000|2024-12-09 08:58:10|178925.1|178835.1|178921.5|178831.5|178925.1|178835.1|178914.8|178824.8|25
1733734700000|2024-12-09 08:58:20|178919.3|178829.3|178919.1|178829.1|178922.8|178832.8|178917.7|178827.7|18
1733734710000|2024-12-09 08:58:30|178918.2|178828.2|178915.2|178825.2|178919.5|178829.5|178914.1|178824.1|25
1733734720000|2024-12-09 08:58:40|178915.4|178825.4|178938.3|178848.3|178938.3|178848.3|178915.4|178825.4|21
1733734730000|2024-12-09 08:58:50|178938|178848|178942.4|178852.4|178943.2|178853.2|178935.8|178845.8|14
1733734740000|2024-12-09 08:59:00|178942.9|178852.9|178946.8|178856.8|178948.8|178858.8|178942.5|178852.5|12
1733734750000|2024-12-09 08:59:10|178947.1|178857.1|178976.4|178886.4|178982.7|178892.7|178947.1|178857.1|19
1733734760000|2024-12-09 08:59:20|178981.8|178891.8|178980.1|178890.1|178983.6|178893.6|178976.5|178886.5|19
1733734770000|2024-12-09 08:59:30|178979.5|178889.5|178969.3|178879.3|178979.5|178889.5|178961.7|178871.7|15
1733734780000|2024-12-09 08:59:40|178969.1|178879.1|178969.7|178879.7|178970.8|178880.8|178959|178869|13
1733734790000|2024-12-09 08:59:50|178970|178880|178967.5|178877.5|178970.4|178880.4|178956.5|178866.5|17
1733734800000|2024-12-09 09:00:00|178971.4|178881.4|178935.2|178845.2|178971.4|178881.4|178935.2|178845.2|20
1733734810000|2024-12-09 09:00:10|178934.9|178844.9|178950.6|178860.6|178955.8|178865.8|178934.7|178844.7|17
1733734820000|2024-12-09 09:00:20|178948.9|178858.9|178948.4|178858.4|178951.5|178861.5|178948|178858|7
1733734830000|2024-12-09 09:00:30|178951.8|178861.8|178957.7|178867.7|178957.7|178867.7|178951.6|178861.6|4
1733734840000|2024-12-09 09:00:40|178957.9|178867.9|178953.8|178863.8|178958.1|178868.1|178953.5|178863.5|10
1733734850000|2024-12-09 09:00:50|178953.7|178863.7|178949.4|178859.4|178953.7|178863.7|178949.4|178859.4|12
1733734860000|2024-12-09 09:01:00|178949.1|178859.1|178951.5|178861.5|178953.2|178863.2|178942.9|178852.9|22
1733734870000|2024-12-09 09:01:10|178951.9|178861.9|178946.3|178856.3|178951.9|178861.9|178940|178850|13
1733734880000|2024-12-09 09:01:20|178948.5|178858.5|178948.9|178858.9|178951.3|178861.3|178948.5|178858.5|12
1733734890000|2024-12-09 09:01:30|178948.5|178858.5|178950.2|178860.2|178950.2|178860.2|178948.2|178858.2|9
1733734900000|2024-12-09 09:01:40|178950.4|178860.4|178947.5|178857.5|178950.8|178860.8|178946.4|178856.4|9
1733734910000|2024-12-09 09:01:50|178947.9|178857.9|178912.9|178822.9|178948.6|178858.6|178909.3|178819.3|26
1733734920000|2024-12-09 09:02:00|178913.9|178823.9|178882.3|178792.3|178913.9|178823.9|178876.5|178786.5|24
1733734930000|2024-12-09 09:02:10|178879.3|178789.3|178877|178787|178882.8|178792.8|178877|178787|17
1733734940000|2024-12-09 09:02:20|178853.4|178763.4|178851.9|178761.9|178857|178767|178851.9|178761.9|18
1733734950000|2024-12-09 09:02:30|178852|178762|178857.8|178767.8|178864.2|178774.2|178850.8|178760.8|10
1733734960000|2024-12-09 09:02:40|178856.2|178766.2|178806.3|178716.3|178857.5|178767.5|178802.3|178712.3|16
1733734970000|2024-12-09 09:02:50|178806.4|178716.4|178803|178713|178810|178720|178802.5|178712.5|20
1733734980000|2024-12-09 09:03:00|178802.4|178712.4|178798|178708|178805.3|178715.3|178797.3|178707.3|19
1733734990000|2024-12-09 09:03:10|178798.5|178708.5|178805|178715|178806.6|178716.6|178797.5|178707.5|17
1733735000000|2024-12-09 09:03:20|178805.5|178715.5|178801.6|178711.6|178807.9|178717.9|178801.6|178711.6|9
1733735010000|2024-12-09 09:03:30|178807.6|178717.6|178804.1|178714.1|178807.6|178717.6|178801.6|178711.6|7
1733735020000|2024-12-09 09:03:40|178801.6|178711.6|178803.6|178713.6|178804.9|178714.9|178801.6|178711.6|11
1733735030000|2024-12-09 09:03:50|178807.7|178717.7|178801.7|178711.7|178807.7|178717.7|178801.7|178711.7|8
1733735040000|2024-12-09 09:04:00|178804.6|178714.6|178859.1|178769.1|178866.8|178776.8|178798.3|178708.3|19
1733735050000|2024-12-09 09:04:10|178862.3|178772.3|178906.7|178816.7|178907|178817|178857.5|178767.5|20
1733735060000|2024-12-09 09:04:20|178909.2|178819.2|178895.6|178805.6|178912.3|178822.3|178891.3|178801.3|13
1733735070000|2024-12-09 09:04:30|178892.3|178802.3|178928.2|178838.2|178929.6|178839.6|178892.3|178802.3|22
1733735080000|2024-12-09 09:04:40|178928.4|178838.4|178929.9|178839.9|178934.2|178844.2|178926.7|178836.7|31
1733735090000|2024-12-09 09:04:50|178927.7|178837.7|178891.9|178801.9|178930.8|178840.8|178881|178791|31
1733735100000|2024-12-09 09:05:00|178893|178803|178892.8|178802.8|178896.9|178806.9|178889.9|178799.9|16
1733735110000|2024-12-09 09:05:10|178894.7|178804.7|178871.5|178781.5|178895.1|178805.1|178861.1|178771.1|25
1733735120000|2024-12-09 09:05:20|178871.4|178781.4|178913.1|178823.1|178916.6|178826.6|178871.4|178781.4|21
1733735130000|2024-12-09 09:05:30|178912.4|178822.4|178912.1|178822.1|178912.6|178822.6|178911.5|178821.5|6
1733735140000|2024-12-09 09:05:40|178912.2|178822.2|178903.2|178813.2|178912.2|178822.2|178901.3|178811.3|9
1733735150000|2024-12-09 09:05:50|178899.8|178809.8|178888.7|178798.7|178907.7|178817.7|178878.3|178788.3|22
1733735160000|2024-12-09 09:06:00|178888.5|178798.5|178919.4|178829.4|178919.4|178829.4|178888.5|178798.5|23
1733735170000|2024-12-09 09:06:10|178919.7|178829.7|178919.2|178829.2|178926|178836|178917.5|178827.5|16
1733735180000|2024-12-09 09:06:20|178920.8|178830.8|178986.6|178896.6|178986.6|178896.6|178920.8|178830.8|25
1733735190000|2024-12-09 09:06:30|178986.9|178896.9|178988.3|178898.3|178994.1|178904.1|178984.2|178894.2|17
1733735200000|2024-12-09 09:06:40|178987.8|178897.8|178980.6|178890.6|178991.4|178901.4|178972.3|178882.3|17
1733735210000|2024-12-09 09:06:50|178975.5|178885.5|178975.6|178885.6|178983.9|178893.9|178963.5|178873.5|26
1733735220000|2024-12-09 09:07:00|178980.7|178890.7|178984.6|178894.6|178991.8|178901.8|178980.6|178890.6|22
1733735230000|2024-12-09 09:07:10|178975.7|178885.7|178983.3|178893.3|178987.9|178897.9|178974.6|178884.6|17
1733735240000|2024-12-09 09:07:20|178982.8|178892.8|178981.7|178891.7|178986.7|178896.7|178970.7|178880.7|15
1733735250000|2024-12-09 09:07:30|178982.2|178892.2|178985.3|178895.3|178989.1|178899.1|178978.1|178888.1|20
1733735260000|2024-12-09 09:07:40|178985.7|178895.7|178980.3|178890.3|178985.7|178895.7|178980.3|178890.3|9
1733735270000|2024-12-09 09:07:50|178980.5|178890.5|178982.1|178892.1|178983.7|178893.7|178980.5|178890.5|8
1733735280000|2024-12-09 09:08:00|178981|178891|179008.5|178918.5|179008.5|178918.5|178956.9|178866.9|16
1733735290000|2024-12-09 09:08:10|179008.2|178918.2|178997.2|178907.2|179008.2|178918.2|178997.2|178907.2|14
1733735300000|2024-12-09 09:08:20|178997.9|178907.9|179001|178911|179004.8|178914.8|178997.9|178907.9|7
1733735310000|2024-12-09 09:08:30|179001.4|178911.4|179003.4|178913.4|179003.4|178913.4|179001.3|178911.3|11
1733735320000|2024-12-09 09:08:40|179001.7|178911.7|178993.8|178903.8|179002.1|178912.1|178989.5|178899.5|8
1733735330000|2024-12-09 09:08:50|178994.3|178904.3|178994.6|178904.6|178998.6|178908.6|178989.7|178899.7|17
1733735340000|2024-12-09 09:09:00|178992.5|178902.5|178978.1|178888.1|178992.5|178902.5|178976.8|178886.8|19
1733735350000|2024-12-09 09:09:10|178977.8|178887.8|178979|178889|178981.4|178891.4|178977.8|178887.8|7
1733735360000|2024-12-09 09:09:20|178979.3|178889.3|178979.3|178889.3|178979.3|178889.3|178979.3|178889.3|1
1733735370000|2024-12-09 09:09:30|178979|178889|178982.5|178892.5|178984.5|178894.5|178977.6|178887.6|15
1733735380000|2024-12-09 09:09:40|179000.5|178910.5|179010.7|178920.7|179010.8|178920.8|179000.5|178910.5|9
1733735390000|2024-12-09 09:09:50|179008.6|178918.6|179007.6|178917.6|179012.2|178922.2|179005.9|178915.9|9
1733735400000|2024-12-09 09:10:00|179012.2|178922.2|179004.4|178914.4|179012.2|178922.2|179004.4|178914.4|5
1733735410000|2024-12-09 09:10:10|179004.1|178914.1|178980.1|178890.1|179006.8|178916.8|178980.1|178890.1|17
1733735420000|2024-12-09 09:10:20|178979.9|178889.9|178981|178891|178982.4|178892.4|178979.4|178889.4|7
1733735430000|2024-12-09 09:10:30|178981.2|178891.2|178978.6|178888.6|178981.2|178891.2|178977.3|178887.3|8
1733735440000|2024-12-09 09:10:40|178978.7|178888.7|178992.7|178902.7|178992.9|178902.9|178978.1|178888.1|15
1733735450000|2024-12-09 09:10:50|178995.7|178905.7|179004.9|178914.9|179007.9|178917.9|178995.7|178905.7|9
1733735460000|2024-12-09 09:11:00|179004|178914|179009.8|178919.8|179011.2|178921.2|179003.2|178913.2|11
1733735470000|2024-12-09 09:11:10|179010.3|178920.3|179014|178924|179019.8|178929.8|179009.8|178919.8|14
1733735480000|2024-12-09 09:11:20|179013.7|178923.7|179004.7|178914.7|179013.7|178923.7|179001|178911|12
1733735490000|2024-12-09 09:11:30|179002.4|178912.4|179006.5|178916.5|179009.2|178919.2|179002.4|178912.4|8
1733735500000|2024-12-09 09:11:40|179008.8|178918.8|179009.4|178919.4|179018.4|178928.4|179008.8|178918.8|9
1733735510000|2024-12-09 09:11:50|179010.9|178920.9|179000.6|178910.6|179015.3|178925.3|179000.6|178910.6|9
1733735520000|2024-12-09 09:12:00|179000.4|178910.4|178979.2|178889.2|179000.4|178910.4|178973.1|178883.1|19
1733735530000|2024-12-09 09:12:10|178979.6|178889.6|178987.7|178897.7|178990.3|178900.3|178958.5|178868.5|27
1733735540000|2024-12-09 09:12:20|178987.6|178897.6|178978.8|178888.8|178987.6|178897.6|178964.2|178874.2|21
1733735550000|2024-12-09 09:12:30|178980.5|178890.5|178984.1|178894.1|178986.7|178896.7|178980.5|178890.5|17
1733735560000|2024-12-09 09:12:40|178984|178894|178983.5|178893.5|178986.5|178896.5|178968.1|178878.1|19
1733735570000|2024-12-09 09:12:50|178982.7|178892.7|178983.6|178893.6|178984.3|178894.3|178981|178891|7
1733735580000|2024-12-09 09:13:00|178983.3|178893.3|178979.2|178889.2|178983.3|178893.3|178958.8|178868.8|23
1733735590000|2024-12-09 09:13:10|178980|178890|178983|178893|178983|178893|178979|178889|7
1733735600000|2024-12-09 09:13:20|178976.8|178886.8|178959.9|178869.9|178980.4|178890.4|178959.5|178869.5|25
1733735610000|2024-12-09 09:13:30|178959.2|178869.2|178967.5|178877.5|178971.7|178881.7|178958.6|178868.6|16
1733735620000|2024-12-09 09:13:40|178967.4|178877.4|178960.6|178870.6|178968|178878|178960.5|178870.5|12
1733735630000|2024-12-09 09:13:50|178960.3|178870.3|178951.8|178861.8|178965.7|178875.7|178951.4|178861.4|12
1733735640000|2024-12-09 09:14:00|178945.5|178855.5|178936.3|178846.3|178945.5|178855.5|178936.3|178846.3|21
1733735650000|2024-12-09 09:14:10|178935.9|178845.9|178939.9|178849.9|178940.3|178850.3|178934.3|178844.3|18
1733735660000|2024-12-09 09:14:20|178940|178850|178939.9|178849.9|178940|178850|178939.6|178849.6|6
1733735670000|2024-12-09 09:14:30|178943.5|178853.5|178976.9|178886.9|179002.6|178912.6|178938.3|178848.3|24
1733735680000|2024-12-09 09:14:40|178962.3|178872.3|178971.1|178881.1|178971.1|178881.1|178960.5|178870.5|15
1733735690000|2024-12-09 09:14:50|178971.7|178881.7|178965.3|178875.3|178972.1|178882.1|178959.4|178869.4|18
1733735700000|2024-12-09 09:15:00|178964.8|178874.8|178880.3|178790.3|178964.8|178874.8|178869.1|178779.1|35
1733735710000|2024-12-09 09:15:10|178881.2|178791.2|178882.8|178792.8|178883.5|178793.5|178877.1|178787.1|25
1733735720000|2024-12-09 09:15:20|178885.7|178795.7|178854.2|178764.2|178893.4|178803.4|178854.2|178764.2|31
1733735730000|2024-12-09 09:15:30|178854.1|178764.1|178860.4|178770.4|178871.2|178781.2|178853|178763|32
1733735740000|2024-12-09 09:15:40|178860.1|178770.1|178875.7|178785.7|178879.6|178789.6|178860.1|178770.1|21
1733735750000|2024-12-09 09:15:50|178871.8|178781.8|178864.4|178774.4|178871.8|178781.8|178861.2|178771.2|20
1733735760000|2024-12-09 09:16:00|178874.2|178784.2|178875.3|178785.3|178876.9|178786.9|178867.1|178777.1|24
1733735770000|2024-12-09 09:16:10|178881.6|178791.6|178876.7|178786.7|178881.6|178791.6|178871.3|178781.3|17
1733735780000|2024-12-09 09:16:20|178876.5|178786.5|178882.3|178792.3|178883.5|178793.5|178876.5|178786.5|23
1733735790000|2024-12-09 09:16:30|178881.4|178791.4|178886.7|178796.7|178889.9|178799.9|178880.8|178790.8|24
1733735800000|2024-12-09 09:16:40|178884.8|178794.8|178871|178781|178884.8|178794.8|178870.2|178780.2|20
1733735810000|2024-12-09 09:16:50|178870.6|178780.6|178863.8|178773.8|178870.6|178780.6|178862.9|178772.9|9
1733735820000|2024-12-09 09:17:00|178863.9|178773.9|178856.5|178766.5|178869.6|178779.6|178856.5|178766.5|16
1733735830000|2024-12-09 09:17:10|178856.7|178766.7|178803|178713|178856.7|178766.7|178801.5|178711.5|13
1733735840000|2024-12-09 09:17:20|178803.4|178713.4|178802.5|178712.5|178804|178714|178802.2|178712.2|10
1733735850000|2024-12-09 09:17:30|178802.4|178712.4|178801.5|178711.5|178807.5|178717.5|178794.8|178704.8|19
1733735860000|2024-12-09 09:17:40|178802.9|178712.9|178825.1|178735.1|178829.4|178739.4|178798.6|178708.6|31
1733735870000|2024-12-09 09:17:50|178825.2|178735.2|178835.9|178745.9|178838.5|178748.5|178823.9|178733.9|25
1733735880000|2024-12-09 09:18:00|178837.5|178747.5|178843.6|178753.6|178845.5|178755.5|178832.1|178742.1|17
1733735890000|2024-12-09 09:18:10|178843.5|178753.5|178851|178761|178853.1|178763.1|178837.4|178747.4|18
1733735900000|2024-12-09 09:18:20|178851.3|178761.3|178851.5|178761.5|178853.1|178763.1|178846.5|178756.5|16
1733735910000|2024-12-09 09:18:30|178824.1|178734.1|178798.3|178708.3|178824.1|178734.1|178795.9|178705.9|26
1733735920000|2024-12-09 09:18:40|178799.6|178709.6|178772.4|178682.4|178800.6|178710.6|178772.4|178682.4|18
1733735930000|2024-12-09 09:18:50|178777.5|178687.5|178797.5|178707.5|178812.1|178722.1|178777.3|178687.3|22
1733735940000|2024-12-09 09:19:00|178797.1|178707.1|178808.5|178718.5|178808.5|178718.5|178794.6|178704.6|26
1733735950000|2024-12-09 09:19:10|178805.4|178715.4|178802.8|178712.8|178806.2|178716.2|178801.1|178711.1|17
1733735960000|2024-12-09 09:19:20|178802.9|178712.9|178803.3|178713.3|178803.4|178713.4|178802.7|178712.7|7
1733735970000|2024-12-09 09:19:30|178803.6|178713.6|178789.5|178699.5|178803.6|178713.6|178787.5|178697.5|19
1733735980000|2024-12-09 09:19:40|178794.4|178704.4|178802|178712|178806.2|178716.2|178794.4|178704.4|17
1733735990000|2024-12-09 09:19:50|178802.3|178712.3|178802|178712|178803.6|178713.6|178801.5|178711.5|8
1733736000000|2024-12-09 09:20:00|178801|178711|178790.6|178700.6|178801.4|178711.4|178790.6|178700.6|20
1733736010000|2024-12-09 09:20:10|178791.3|178701.3|178795.6|178705.6|178795.6|178705.6|178791.3|178701.3|13
1733736020000|2024-12-09 09:20:20|178794.4|178704.4|178798.1|178708.1|178799.8|178709.8|178793.8|178703.8|14
1733736030000|2024-12-09 09:20:30|178797.4|178707.4|178834.9|178744.9|178834.9|178744.9|178796.6|178706.6|23
1733736040000|2024-12-09 09:20:40|178837.5|178747.5|178838.1|178748.1|178841.4|178751.4|178836.8|178746.8|11
1733736050000|2024-12-09 09:20:50|178834.1|178744.1|178828.2|178738.2|178834.1|178744.1|178828|178738|10
1733736060000|2024-12-09 09:21:00|178826|178736|178826|178736|178826|178736|178821.9|178731.9|16
1733736070000|2024-12-09 09:21:10|178825.9|178735.9|178805.6|178715.6|178825.9|178735.9|178802.2|178712.2|17
1733736080000|2024-12-09 09:21:20|178805.2|178715.2|178801.7|178711.7|178806|178716|178801.7|178711.7|14
1733736090000|2024-12-09 09:21:30|178801|178711|178805.4|178715.4|178805.4|178715.4|178800.5|178710.5|11
1733736100000|2024-12-09 09:21:40|178805.7|178715.7|178807.1|178717.1|178807.8|178717.8|178803.2|178713.2|20
1733736110000|2024-12-09 09:21:50|178806.5|178716.5|178805.7|178715.7|178807.4|178717.4|178798.9|178708.9|18
1733736120000|2024-12-09 09:22:00|178806.1|178716.1|178788.2|178698.2|178806.1|178716.1|178787|178697|20
1733736130000|2024-12-09 09:22:10|178789.5|178699.5|178786|178696|178792.9|178702.9|178786|178696|17
1733736140000|2024-12-09 09:22:20|178785.7|178695.7|178797.2|178707.2|178799.2|178709.2|178784|178694|13
1733736150000|2024-12-09 09:22:30|178797.7|178707.7|178802.4|178712.4|178805.2|178715.2|178797.7|178707.7|14
1733736160000|2024-12-09 09:22:40|178802.9|178712.9|178804|178714|178804|178714|178796.5|178706.5|10
1733736170000|2024-12-09 09:22:50|178802.9|178712.9|178796.1|178706.1|178802.9|178712.9|178795.5|178705.5|11
1733736180000|2024-12-09 09:23:00|178797|178707|178789.2|178699.2|178797|178707|178789|178699|12
1733736190000|2024-12-09 09:23:10|178789.5|178699.5|178793.6|178703.6|178795.4|178705.4|178788.5|178698.5|15
1733736200000|2024-12-09 09:23:20|178793.3|178703.3|178787.9|178697.9|178793.3|178703.3|178787.9|178697.9|12
1733736210000|2024-12-09 09:23:30|178786.1|178696.1|178782.9|178692.9|178786.1|178696.1|178782.9|178692.9|11
1733736220000|2024-12-09 09:23:40|178782.4|178692.4|178783.6|178693.6|178787.5|178697.5|178781.6|178691.6|18
1733736230000|2024-12-09 09:23:50|178784|178694|178778.9|178688.9|178784|178694|178778.9|178688.9|12
1733736240000|2024-12-09 09:24:00|178775.5|178685.5|178731|178641|178775.5|178685.5|178731|178641|13
1733736250000|2024-12-09 09:24:10|178731.1|178641.1|178725.5|178635.5|178731.1|178641.1|178725.2|178635.2|14
1733736260000|2024-12-09 09:24:20|178725.7|178635.7|178725.2|178635.2|178726.1|178636.1|178722.3|178632.3|9
1733736270000|2024-12-09 09:24:30|178723.9|178633.9|178719|178629|178723.9|178633.9|178719|178629|12
1733736280000|2024-12-09 09:24:40|178719.1|178629.1|178725.7|178635.7|178727.1|178637.1|178718.4|178628.4|17
1733736290000|2024-12-09 09:24:50|178725.4|178635.4|178724.4|178634.4|178725.6|178635.6|178724.3|178634.3|9
1733736300000|2024-12-09 09:25:00|178725|178635|178677.7|178587.7|178727.8|178637.8|178677.2|178587.2|19
1733736310000|2024-12-09 09:25:10|178676.8|178586.8|178670.1|178580.1|178678.4|178588.4|178670.1|178580.1|9
1733736320000|2024-12-09 09:25:20|178670.6|178580.6|178667.9|178577.9|178674.3|178584.3|178667.9|178577.9|9
1733736330000|2024-12-09 09:25:30|178669.6|178579.6|178673|178583|178676.9|178586.9|178669.4|178579.4|11
1733736340000|2024-12-09 09:25:40|178673.6|178583.6|178672.7|178582.7|178674.8|178584.8|178672.7|178582.7|10
1733736350000|2024-12-09 09:25:50|178673|178583|178671.3|178581.3|178673.4|178583.4|178669.5|178579.5|14
1733736360000|2024-12-09 09:26:00|178671.7|178581.7|178670.3|178580.3|178671.7|178581.7|178669.1|178579.1|12
1733736370000|2024-12-09 09:26:10|178670.6|178580.6|178675.2|178585.2|178676.1|178586.1|178670|178580|13
1733736380000|2024-12-09 09:26:20|178674.9|178584.9|178700.2|178610.2|178703.2|178613.2|178673.4|178583.4|16
1733736390000|2024-12-09 09:26:30|178699.6|178609.6|178727.2|178637.2|178728.4|178638.4|178699.4|178609.4|11
1733736400000|2024-12-09 09:26:40|178727|178637|178702.8|178612.8|178727|178637|178701.5|178611.5|16
1733736410000|2024-12-09 09:26:50|178703.1|178613.1|178720.9|178630.9|178721.9|178631.9|178702.8|178612.8|16
1733736420000|2024-12-09 09:27:00|178721|178631|178741.3|178651.3|178747.7|178657.7|178718.2|178628.2|19
1733736430000|2024-12-09 09:27:10|178741.4|178651.4|178741.4|178651.4|178741.4|178651.4|178738.5|178648.5|4
1733736440000|2024-12-09 09:27:20|178741.2|178651.2|178737|178647|178741.2|178651.2|178735.2|178645.2|10
1733736450000|2024-12-09 09:27:30|178737.2|178647.2|178743.4|178653.4|178743.4|178653.4|178737.2|178647.2|5
1733736460000|2024-12-09 09:27:40|178743.3|178653.3|178742.8|178652.8|178747.8|178657.8|178741.3|178651.3|14
1733736470000|2024-12-09 09:27:50|178743.3|178653.3|178745.5|178655.5|178747.1|178657.1|178742.6|178652.6|21
1733736480000|2024-12-09 09:28:00|178746.4|178656.4|178737.1|178647.1|178746.4|178656.4|178732.7|178642.7|9
1733736490000|2024-12-09 09:28:10|178737|178647|178737|178647|178737|178647|178733.9|178643.9|5
1733736500000|2024-12-09 09:28:20|178736.9|178646.9|178727.1|178637.1|178736.9|178646.9|178711.2|178621.2|10
1733736510000|2024-12-09 09:28:30|178725.9|178635.9|178729.9|178639.9|178734.1|178644.1|178725.9|178635.9|19
1733736520000|2024-12-09 09:28:40|178729.1|178639.1|178733.2|178643.2|178733.2|178643.2|178729.1|178639.1|4
1733736530000|2024-12-09 09:28:50|178729.5|178639.5|178730.1|178640.1|178730.1|178640.1|178729.5|178639.5|2
1733736540000|2024-12-09 09:29:00|178726.6|178636.6|178729.7|178639.7|178729.7|178639.7|178725.1|178635.1|14
1733736550000|2024-12-09 09:29:10|178729.6|178639.6|178729.1|178639.1|178729.7|178639.7|178729|178639|8
1733736560000|2024-12-09 09:29:20|178729.7|178639.7|178729.5|178639.5|178729.7|178639.7|178728.4|178638.4|6
1733736570000|2024-12-09 09:29:30|178730|178640|178731.9|178641.9|178731.9|178641.9|178729.4|178639.4|11
1733736580000|2024-12-09 09:29:40|178731.7|178641.7|178732|178642|178732.7|178642.7|178731.7|178641.7|5
1733736590000|2024-12-09 09:29:50|178732.1|178642.1|178723.7|178633.7|178732.1|178642.1|178716.7|178626.7|13
1733736600000|2024-12-09 09:30:00|178724.6|178634.6|178743|178653|178743|178653|178724.6|178634.6|18
1733736610000|2024-12-09 09:30:10|178744.5|178654.5|178724.9|178634.9|178746.5|178656.5|178703.1|178613.1|15
1733736620000|2024-12-09 09:30:20|178725.5|178635.5|178697.4|178607.4|178725.7|178635.7|178697.4|178607.4|20
1733736630000|2024-12-09 09:30:30|178696.7|178606.7|178704.6|178614.6|178705.3|178615.3|178696.7|178606.7|10
1733736640000|2024-12-09 09:30:40|178705|178615|178718.6|178628.6|178724.4|178634.4|178705|178615|18
1733736650000|2024-12-09 09:30:50|178716.5|178626.5|178728.7|178638.7|178729.1|178639.1|178716|178626|15
1733736660000|2024-12-09 09:31:00|178729|178639|178703.4|178613.4|178730|178640|178702|178612|17
1733736670000|2024-12-09 09:31:10|178703.2|178613.2|178728.5|178638.5|178732.6|178642.6|178703.2|178613.2|19
1733736680000|2024-12-09 09:31:20|178727.2|178637.2|178728.5|178638.5|178728.5|178638.5|178726.8|178636.8|3
1733736690000|2024-12-09 09:31:30|178726.8|178636.8|178731.2|178641.2|178731.2|178641.2|178726.8|178636.8|9
1733736700000|2024-12-09 09:31:40|178731.5|178641.5|178720|178630|178731.5|178641.5|178704|178614|22
1733736710000|2024-12-09 09:31:50|178723.9|178633.9|178708|178618|178724.5|178634.5|178706.7|178616.7|11
1733736720000|2024-12-09 09:32:00|178708.1|178618.1|178707.5|178617.5|178717.8|178627.8|178707.5|178617.5|14
1733736730000|2024-12-09 09:32:10|178707.2|178617.2|178712.2|178622.2|178717.6|178627.6|178707.2|178617.2|8
1733736740000|2024-12-09 09:32:20|178715.1|178625.1|178727.1|178637.1|178727.1|178637.1|178715.1|178625.1|10
1733736750000|2024-12-09 09:32:30|178724.7|178634.7|178775.3|178685.3|178778|178688|178724.7|178634.7|20
1733736760000|2024-12-09 09:32:40|178777.9|178687.9|178806.4|178716.4|178808.7|178718.7|178777.6|178687.6|14
1733736770000|2024-12-09 09:32:50|178808.3|178718.3|178818.7|178728.7|178820.7|178730.7|178800.7|178710.7|21
1733736780000|2024-12-09 09:33:00|178818.8|178728.8|178797.3|178707.3|178818.8|178728.8|178797.3|178707.3|14
1733736790000|2024-12-09 09:33:10|178803.6|178713.6|178804.6|178714.6|178805.4|178715.4|178796.2|178706.2|23
1733736800000|2024-12-09 09:33:20|178804.9|178714.9|178803.8|178713.8|178805.3|178715.3|178802.8|178712.8|10
1733736810000|2024-12-09 09:33:30|178803.9|178713.9|178782.7|178692.7|178804.1|178714.1|178780.9|178690.9|8
1733736820000|2024-12-09 09:33:40|178782.5|178692.5|178789.1|178699.1|178789.1|178699.1|178782.5|178692.5|6
1733736830000|2024-12-09 09:33:50|178789.3|178699.3|178795.2|178705.2|178795.2|178705.2|178789.3|178699.3|10
1733736840000|2024-12-09 09:34:00|178795.5|178705.5|178797.5|178707.5|178804.6|178714.6|178793.3|178703.3|22
1733736850000|2024-12-09 09:34:10|178797.8|178707.8|178789.5|178699.5|178797.8|178707.8|178788|178698|13
1733736860000|2024-12-09 09:34:20|178790.3|178700.3|178790.4|178700.4|178790.4|178700.4|178789.3|178699.3|10
1733736870000|2024-12-09 09:34:30|178790.6|178700.6|178803.5|178713.5|178803.5|178713.5|178784.7|178694.7|26
1733736880000|2024-12-09 09:34:40|178799|178709|178796.2|178706.2|178799.7|178709.7|178794.5|178704.5|16
1733736890000|2024-12-09 09:34:50|178796.3|178706.3|178773.4|178683.4|178796.7|178706.7|178769.9|178679.9|20
1733736900000|2024-12-09 09:35:00|178773.2|178683.2|178768|178678|178775.7|178685.7|178764.1|178674.1|15
1733736910000|2024-12-09 09:35:10|178765.7|178675.7|178738|178648|178766.7|178676.7|178737.9|178647.9|19
1733736920000|2024-12-09 09:35:20|178741.3|178651.3|178737|178647|178746.9|178656.9|178736.6|178646.6|19
1733736930000|2024-12-09 09:35:30|178734|178644|178720.9|178630.9|178736|178646|178713.2|178623.2|15
1733736940000|2024-12-09 09:35:40|178720.8|178630.8|178701|178611|178720.8|178630.8|178701|178611|7
1733736950000|2024-12-09 09:35:50|178704.1|178614.1|178706|178616|178707.5|178617.5|178704.1|178614.1|7
1733736960000|2024-12-09 09:36:00|178706.1|178616.1|178705.6|178615.6|178706.9|178616.9|178705.6|178615.6|6
1733736970000|2024-12-09 09:36:10|178705.7|178615.7|178689|178599|178705.7|178615.7|178686.1|178596.1|16
1733736980000|2024-12-09 09:36:20|178682.3|178592.3|178691.8|178601.8|178691.8|178601.8|178682.3|178592.3|18
1733736990000|2024-12-09 09:36:30|178691.9|178601.9|178689.5|178599.5|178691.9|178601.9|178689.4|178599.4|4
1733737000000|2024-12-09 09:36:40|178689.7|178599.7|178691.8|178601.8|178694.5|178604.5|178689.7|178599.7|7
1733737010000|2024-12-09 09:36:50|178692.3|178602.3|178699.1|178609.1|178724.6|178634.6|178692.3|178602.3|19
1733737020000|2024-12-09 09:37:00|178698.8|178608.8|178724.6|178634.6|178730.3|178640.3|178698.8|178608.8|24
1733737030000|2024-12-09 09:37:10|178724.3|178634.3|178725.9|178635.9|178725.9|178635.9|178718.7|178628.7|7
1733737040000|2024-12-09 09:37:20|178719|178629|178763.3|178673.3|178767.5|178677.5|178717.9|178627.9|18
1733737050000|2024-12-09 09:37:30|178763.5|178673.5|178759.7|178669.7|178765.9|178675.9|178759.4|178669.4|15
1733737060000|2024-12-09 09:37:40|178759.1|178669.1|178763.8|178673.8|178767.3|178677.3|178759.1|178669.1|14
1733737070000|2024-12-09 09:37:50|178762.6|178672.6|178762|178672|178762.6|178672.6|178762|178672|8
1733737080000|2024-12-09 09:38:00|178762.7|178672.7|178773.7|178683.7|178774.6|178684.6|178762.7|178672.7|17
1733737090000|2024-12-09 09:38:10|178774.7|178684.7|178770.6|178680.6|178775.2|178685.2|178764.1|178674.1|14
1733737100000|2024-12-09 09:38:20|178768.4|178678.4|178763.8|178673.8|178768.4|178678.4|178759.9|178669.9|16
1733737110000|2024-12-09 09:38:30|178763.4|178673.4|178763.1|178673.1|178763.4|178673.4|178763.1|178673.1|3
1733737120000|2024-12-09 09:38:40|178763.5|178673.5|178771.8|178681.8|178772.8|178682.8|178755.1|178665.1|20
1733737130000|2024-12-09 09:38:50|178774.1|178684.1|178740.4|178650.4|178774.2|178684.2|178730.8|178640.8|19
1733737140000|2024-12-09 09:39:00|178742.6|178652.6|178739.2|178649.2|178745.6|178655.6|178736.5|178646.5|13
1733737150000|2024-12-09 09:39:10|178739.4|178649.4|178739.1|178649.1|178741.8|178651.8|178739.1|178649.1|7
1733737160000|2024-12-09 09:39:20|178740.1|178650.1|178741.3|178651.3|178741.9|178651.9|178736.2|178646.2|12
1733737170000|2024-12-09 09:39:30|178741.5|178651.5|178744.4|178654.4|178744.6|178654.6|178741.5|178651.5|8
1733737180000|2024-12-09 09:39:40|178744.5|178654.5|178677.2|178587.2|178744.7|178654.7|178669.7|178579.7|17
1733737190000|2024-12-09 09:39:50|178671.7|178581.7|178675|178585|178676.2|178586.2|178670.5|178580.5|10
1733737200000|2024-12-09 09:40:00|178674.8|178584.8|178720.7|178630.7|178720.7|178630.7|178671|178581|12
1733737210000|2024-12-09 09:40:10|178721.6|178631.6|178726|178636|178726.2|178636.2|178716.6|178626.6|19
1733737220000|2024-12-09 09:40:20|178728.4|178638.4|178723.9|178633.9|178728.4|178638.4|178723.9|178633.9|7
1733737230000|2024-12-09 09:40:30|178723.8|178633.8|178731.2|178641.2|178739.6|178649.6|178723.5|178633.5|15
1733737240000|2024-12-09 09:40:40|178734|178644|178738|178648|178738|178648|178734|178644|11
1733737250000|2024-12-09 09:40:50|178738.3|178648.3|178770.5|178680.5|178778|178688|178738.3|178648.3|27
1733737260000|2024-12-09 09:41:00|178773.4|178683.4|178770.3|178680.3|178776.8|178686.8|178770.3|178680.3|14
1733737270000|2024-12-09 09:41:10|178760|178670|178800.1|178710.1|178808.9|178718.9|178760|178670|22
1733737280000|2024-12-09 09:41:20|178800.3|178710.3|178805.5|178715.5|178805.9|178715.9|178800.3|178710.3|14
1733737290000|2024-12-09 09:41:30|178807.2|178717.2|178807.8|178717.8|178807.8|178717.8|178807.2|178717.2|3
1733737300000|2024-12-09 09:41:40|178814.4|178724.4|178818.8|178728.8|178829.6|178739.6|178814.1|178724.1|18
1733737310000|2024-12-09 09:41:50|178816.9|178726.9|178827.1|178737.1|178827.4|178737.4|178814|178724|22
1733737320000|2024-12-09 09:42:00|178825.8|178735.8|178804.3|178714.3|178825.8|178735.8|178804.3|178714.3|16
1733737330000|2024-12-09 09:42:10|178804|178714|178799.4|178709.4|178804.2|178714.2|178797.3|178707.3|16
1733737340000|2024-12-09 09:42:20|178799.5|178709.5|178803.9|178713.9|178806.4|178716.4|178799.5|178709.5|18
1733737350000|2024-12-09 09:42:30|178804|178714|178814.6|178724.6|178841.6|178751.6|178804|178714|25
1733737360000|2024-12-09 09:42:40|178815.8|178725.8|178826.1|178736.1|178826.1|178736.1|178808|178718|23
1733737370000|2024-12-09 09:42:50|178825.9|178735.9|178828|178738|178828|178738|178821|178731|19
1733737380000|2024-12-09 09:43:00|178825.5|178735.5|178833|178743|178833|178743|178822.2|178732.2|17
1733737390000|2024-12-09 09:43:10|178830.2|178740.2|178808.8|178718.8|178831.1|178741.1|178808.8|178718.8|26
1733737400000|2024-12-09 09:43:20|178809.2|178719.2|178827.2|178737.2|178827.2|178737.2|178808.9|178718.9|18
1733737410000|2024-12-09 09:43:30|178828.2|178738.2|178822.6|178732.6|178830|178740|178822.2|178732.2|13
1733737420000|2024-12-09 09:43:40|178821|178731|178796.1|178706.1|178821|178731|178789.2|178699.2|20
1733737430000|2024-12-09 09:43:50|178796.4|178706.4|178787.6|178697.6|178799.4|178709.4|178777.3|178687.3|20
1733737440000|2024-12-09 09:44:00|178790.4|178700.4|178778.2|178688.2|178790.4|178700.4|178778.2|178688.2|16
1733737450000|2024-12-09 09:44:10|178780.7|178690.7|178778.2|178688.2|178780.7|178690.7|178777.7|178687.7|7
1733737460000|2024-12-09 09:44:20|178782.5|178692.5|178776.4|178686.4|178782.5|178692.5|178771.4|178681.4|14
1733737470000|2024-12-09 09:44:30|178778.2|178688.2|178782|178692|178783.5|178693.5|178776.6|178686.6|13
1733737480000|2024-12-09 09:44:40|178782.5|178692.5|178779|178689|178803.2|178713.2|178775.9|178685.9|23
1733737490000|2024-12-09 09:44:50|178778.8|178688.8|178781|178691|178781.2|178691.2|178773.6|178683.6|19
1733737500000|2024-12-09 09:45:00|178781.3|178691.3|178786.5|178696.5|178786.5|178696.5|178780.9|178690.9|10
1733737510000|2024-12-09 09:45:10|178786.4|178696.4|178797.5|178707.5|178810.1|178720.1|178782.9|178692.9|18
1733737520000|2024-12-09 09:45:20|178796|178706|178814.2|178724.2|178815.7|178725.7|178782|178692|14
1733737530000|2024-12-09 09:45:30|178807.5|178717.5|178816.3|178726.3|178829.2|178739.2|178807.5|178717.5|20
1733737540000|2024-12-09 09:45:40|178811.7|178721.7|178805.5|178715.5|178819.8|178729.8|178793.4|178703.4|24
1733737550000|2024-12-09 09:45:50|178805.6|178715.6|178797.5|178707.5|178832.4|178742.4|178793.7|178703.7|24
1733737560000|2024-12-09 09:46:00|178798.2|178708.2|178806.6|178716.6|178807.5|178717.5|178798.2|178708.2|16
1733737570000|2024-12-09 09:46:10|178803.5|178713.5|178782.1|178692.1|178808.3|178718.3|178781.4|178691.4|25
1733737580000|2024-12-09 09:46:20|178780.9|178690.9|178779|178689|178782.3|178692.3|178768.2|178678.2|13
1733737590000|2024-12-09 09:46:30|178774.5|178684.5|178781.3|178691.3|178781.3|178691.3|178774.5|178684.5|7
1733737600000|2024-12-09 09:46:40|178780.8|178690.8|178777.4|178687.4|178781.8|178691.8|178775.8|178685.8|9
1733737610000|2024-12-09 09:46:50|178775.4|178685.4|178776.3|178686.3|178776.3|178686.3|178775.4|178685.4|7
1733737620000|2024-12-09 09:47:00|178776.2|178686.2|178777|178687|178777.6|178687.6|178773.2|178683.2|8
1733737630000|2024-12-09 09:47:10|178776.7|178686.7|178779|178689|178779|178689|178775.3|178685.3|5
1733737640000|2024-12-09 09:47:20|178777.2|178687.2|178785.2|178695.2|178785.9|178695.9|178773.8|178683.8|15
1733737650000|2024-12-09 09:47:30|178788.8|178698.8|178779.2|178689.2|178804.4|178714.4|178774.6|178684.6|20
1733737660000|2024-12-09 09:47:40|178767.8|178677.8|178772.4|178682.4|178781.5|178691.5|178766.4|178676.4|17
1733737670000|2024-12-09 09:47:50|178776|178686|178781.9|178691.9|178782.2|178692.2|178776|178686|11
1733737680000|2024-12-09 09:48:00|178778.4|178688.4|178783.3|178693.3|178786.9|178696.9|178774|178684|11
1733737690000|2024-12-09 09:48:10|178783.1|178693.1|178794.8|178704.8|178794.8|178704.8|178780|178690|14
1733737700000|2024-12-09 09:48:20|178795.5|178705.5|178800.9|178710.9|178803.6|178713.6|178791.4|178701.4|12
1733737710000|2024-12-09 09:48:30|178801.7|178711.7|178773.3|178683.3|178806.5|178716.5|178766|178676|29
1733737720000|2024-12-09 09:48:40|178771.6|178681.6|178783.4|178693.4|178783.4|178693.4|178770|178680|12
1733737730000|2024-12-09 09:48:50|178781.3|178691.3|178788|178698|178788.3|178698.3|178779.5|178689.5|13
1733737740000|2024-12-09 09:49:00|178788.1|178698.1|178785.1|178695.1|178788.1|178698.1|178783.5|178693.5|15
1733737750000|2024-12-09 09:49:10|178784.2|178694.2|178789.5|178699.5|178789.5|178699.5|178784.2|178694.2|7
1733737760000|2024-12-09 09:49:20|178792|178702|178800.3|178710.3|178800.3|178710.3|178790.5|178700.5|13
1733737770000|2024-12-09 09:49:30|178799.3|178709.3|178794.6|178704.6|178799.3|178709.3|178791.8|178701.8|16
1733737780000|2024-12-09 09:49:40|178793.6|178703.6|178794.6|178704.6|178798.5|178708.5|178790.9|178700.9|18
1733737790000|2024-12-09 09:49:50|178790.7|178700.7|178785.2|178695.2|178791.3|178701.3|178781|178691|12
1733737800000|2024-12-09 09:50:00|178782|178692|178755.1|178665.1|178782|178692|178755.1|178665.1|23
1733737810000|2024-12-09 09:50:10|178758.8|178668.8|178691.4|178601.4|178761.6|178671.6|178686.3|178596.3|27
1733737820000|2024-12-09 09:50:20|178691.3|178601.3|178684.2|178594.2|178691.7|178601.7|178682.2|178592.2|13
1733737830000|2024-12-09 09:50:30|178689.2|178599.2|178692.2|178602.2|178692.6|178602.6|178689|178599|16
1733737840000|2024-12-09 09:50:40|178693|178603|178692.7|178602.7|178693.1|178603.1|178684.6|178594.6|14
1733737850000|2024-12-09 09:50:50|178693|178603|178693.1|178603.1|178693.5|178603.5|178684.7|178594.7|21
1733737860000|2024-12-09 09:51:00|178692.9|178602.9|178693.9|178603.9|178695.4|178605.4|178692.8|178602.8|10
1733737870000|2024-12-09 09:51:10|178693.6|178603.6|178693.2|178603.2|178694.1|178604.1|178687.4|178597.4|15
1733737880000|2024-12-09 09:51:20|178693.3|178603.3|178711.9|178621.9|178711.9|178621.9|178662|178572|13
1733737890000|2024-12-09 09:51:30|178711.7|178621.7|178702.8|178612.8|178718.5|178628.5|178699.6|178609.6|16
1733737900000|2024-12-09 09:51:40|178708.9|178618.9|178709.5|178619.5|178726|178636|178704.6|178614.6|21
1733737910000|2024-12-09 09:51:50|178715.4|178625.4|178713|178623|178724.3|178634.3|178713|178623|21
1733737920000|2024-12-09 09:52:00|178717.5|178627.5|178712.1|178622.1|178725.1|178635.1|178709.9|178619.9|21
1733737930000|2024-12-09 09:52:10|178712.3|178622.3|178732.4|178642.4|178745.6|178655.6|178711|178621|17
1733737940000|2024-12-09 09:52:20|178731.3|178641.3|178754.8|178664.8|178759.1|178669.1|178731.3|178641.3|24
1733737950000|2024-12-09 09:52:30|178758.1|178668.1|178763.4|178673.4|178763.4|178673.4|178750.2|178660.2|12
1733737960000|2024-12-09 09:52:40|178763.6|178673.6|178755.7|178665.7|178768.7|178678.7|178752|178662|15
1733737970000|2024-12-09 09:52:50|178756.7|178666.7|178758.2|178668.2|178758.3|178668.3|178756.7|178666.7|7
1733737980000|2024-12-09 09:53:00|178757.3|178667.3|178758.2|178668.2|178758.2|178668.2|178756.9|178666.9|9
1733737990000|2024-12-09 09:53:10|178756.4|178666.4|178755.2|178665.2|178758.4|178668.4|178752.7|178662.7|7
1733738000000|2024-12-09 09:53:20|178754.9|178664.9|178749.1|178659.1|178754.9|178664.9|178742.7|178652.7|16
1733738010000|2024-12-09 09:53:30|178745|178655|178753.8|178663.8|178758.4|178668.4|178745|178655|10
1733738020000|2024-12-09 09:53:40|178754|178664|178755.6|178665.6|178755.7|178665.7|178753.8|178663.8|5
1733738030000|2024-12-09 09:53:50|178758.1|178668.1|178762.4|178672.4|178765.4|178675.4|178753.6|178663.6|13
1733738040000|2024-12-09 09:54:00|178761.9|178671.9|178744.8|178654.8|178761.9|178671.9|178742.3|178652.3|26
1733738050000|2024-12-09 09:54:10|178744.9|178654.9|178750.7|178660.7|178750.7|178660.7|178744|178654|11
1733738060000|2024-12-09 09:54:20|178757|178667|178758.8|178668.8|178758.8|178668.8|178744.9|178654.9|16
1733738070000|2024-12-09 09:54:30|178755.8|178665.8|178753.5|178663.5|178755.8|178665.8|178751.8|178661.8|5
1733738080000|2024-12-09 09:54:40|178754.1|178664.1|178754.9|178664.9|178754.9|178664.9|178751.2|178661.2|13
1733738090000|2024-12-09 09:54:50|178753.9|178663.9|178758.6|178668.6|178762.4|178672.4|178753.9|178663.9|16
1733738100000|2024-12-09 09:55:00|178758.9|178668.9|178758.6|178668.6|178759.1|178669.1|178757.9|178667.9|5
1733738110000|2024-12-09 09:55:10|178758.9|178668.9|178759|178669|178759|178669|178758.6|178668.6|5
1733738120000|2024-12-09 09:55:20|178758.8|178668.8|178757.1|178667.1|178764.2|178674.2|178757.1|178667.1|9
1733738130000|2024-12-09 09:55:30|178758.9|178668.9|178754.5|178664.5|178758.9|178668.9|178754.3|178664.3|7
1733738140000|2024-12-09 09:55:40|178758.5|178668.5|178725.4|178635.4|178758.5|178668.5|178716|178626|18
1733738150000|2024-12-09 09:55:50|178704.8|178614.8|178713.7|178623.7|178720.3|178630.3|178704.8|178614.8|16
1733738160000|2024-12-09 09:56:00|178713.5|178623.5|178719.7|178629.7|178737.9|178647.9|178710.9|178620.9|15
1733738170000|2024-12-09 09:56:10|178721.7|178631.7|178714.2|178624.2|178721.7|178631.7|178714.2|178624.2|9
1733738180000|2024-12-09 09:56:20|178714|178624|178714.9|178624.9|178726.3|178636.3|178714|178624|13
1733738190000|2024-12-09 09:56:30|178714.1|178624.1|178719.9|178629.9|178719.9|178629.9|178714.1|178624.1|6
1733738200000|2024-12-09 09:56:40|178719.1|178629.1|178736.9|178646.9|178736.9|178646.9|178718|178628|10
1733738220000|2024-12-09 09:57:00|178737|178647|178737.5|178647.5|178738.3|178648.3|178737|178647|6
1733738230000|2024-12-09 09:57:10|178738.9|178648.9|178761.5|178671.5|178765.3|178675.3|178738.9|178648.9|8
1733738240000|2024-12-09 09:57:20|178762|178672|178761.7|178671.7|178769.9|178679.9|178761.5|178671.5|20
1733738250000|2024-12-09 09:57:30|178762.2|178672.2|178759|178669|178768.5|178678.5|178757.7|178667.7|14
1733738260000|2024-12-09 09:57:40|178762.2|178672.2|178755.5|178665.5|178762.2|178672.2|178754.4|178664.4|10
1733738270000|2024-12-09 09:57:50|178755.3|178665.3|178749.6|178659.6|178756.8|178666.8|178749.6|178659.6|20
1733738280000|2024-12-09 09:58:00|178753.6|178663.6|178756.1|178666.1|178756.5|178666.5|178745.6|178655.6|20
1733738290000|2024-12-09 09:58:10|178753|178663|178740.1|178650.1|178753|178663|178735.2|178645.2|13
1733738300000|2024-12-09 09:58:20|178741.1|178651.1|178747|178657|178752.5|178662.5|178737.4|178647.4|14
1733738310000|2024-12-09 09:58:30|178753.5|178663.5|178759.8|178669.8|178759.8|178669.8|178749.2|178659.2|10
1733738320000|2024-12-09 09:58:40|178759.7|178669.7|178755.1|178665.1|178759.9|178669.9|178755.1|178665.1|5
1733738330000|2024-12-09 09:58:50|178752.9|178662.9|178757.2|178667.2|178762.9|178672.9|178752.7|178662.7|12
1733738340000|2024-12-09 09:59:00|178753.7|178663.7|178750.3|178660.3|178753.7|178663.7|178733.8|178643.8|16
1733738350000|2024-12-09 09:59:10|178750.2|178660.2|178760.9|178670.9|178777.7|178687.7|178750.2|178660.2|21
1733738360000|2024-12-09 09:59:20|178760.3|178670.3|178717|178627|178760.3|178670.3|178712|178622|19
1733738370000|2024-12-09 09:59:30|178716.6|178626.6|178728.1|178638.1|178732.2|178642.2|178712.1|178622.1|16
1733738380000|2024-12-09 09:59:40|178729|178639|178730.3|178640.3|178730.3|178640.3|178724.1|178634.1|8
1733738390000|2024-12-09 09:59:50|178730.5|178640.5|178724.6|178634.6|178734.7|178644.7|178721.3|178631.3|10
1733738400000|2024-12-09 10:00:00|178718.1|178628.1|178704.6|178614.6|178718.1|178628.1|178704.6|178614.6|9
1733738410000|2024-12-09 10:00:10|178704.2|178614.2|178712.7|178622.7|178712.8|178622.8|178704.2|178614.2|9
1733738420000|2024-12-09 10:00:20|178712.9|178622.9|178712.9|178622.9|178712.9|178622.9|178712.9|178622.9|1
1733738430000|2024-12-09 10:00:30|178712.5|178622.5|178712.7|178622.7|178712.7|178622.7|178712.1|178622.1|5
1733738440000|2024-12-09 10:00:40|178712.5|178622.5|178703.3|178613.3|178712.5|178622.5|178703.2|178613.2|13
1733738450000|2024-12-09 10:00:50|178703.2|178613.2|178697.5|178607.5|178703.2|178613.2|178688.4|178598.4|19
1733738460000|2024-12-09 10:01:00|178697.1|178607.1|178689.2|178599.2|178697.1|178607.1|178689.1|178599.1|12
1733738470000|2024-12-09 10:01:10|178686.3|178596.3|178685.3|178595.3|178687.3|178597.3|178685.2|178595.2|9
1733738480000|2024-12-09 10:01:20|178685.2|178595.2|178686.9|178596.9|178686.9|178596.9|178685.2|178595.2|6
1733738490000|2024-12-09 10:01:30|178686.4|178596.4|178701.6|178611.6|178702.3|178612.3|178686.4|178596.4|17
1733738500000|2024-12-09 10:01:40|178701.7|178611.7|178702.1|178612.1|178705.4|178615.4|178700|178610|16
1733738510000|2024-12-09 10:01:50|178702|178612|178695.1|178605.1|178702|178612|178694|178604|11
1733738520000|2024-12-09 10:02:00|178695.4|178605.4|178694.1|178604.1|178698.2|178608.2|178694.1|178604.1|7
1733738530000|2024-12-09 10:02:10|178694.3|178604.3|178651.5|178561.5|178694.3|178604.3|178650.4|178560.4|21
1733738540000|2024-12-09 10:02:20|178651.6|178561.6|178629.9|178539.9|178661.6|178571.6|178627.5|178537.5|27
1733738550000|2024-12-09 10:02:30|178607.1|178517.1|178604.2|178514.2|178609.9|178519.9|178596.5|178506.5|14
1733738560000|2024-12-09 10:02:40|178603.8|178513.8|178613.1|178523.1|178613.1|178523.1|178603.8|178513.8|14
1733738570000|2024-12-09 10:02:50|178614.2|178524.2|178612|178522|178622|178532|178612|178522|9
1733738580000|2024-12-09 10:03:00|178611|178521|178605.1|178515.1|178612|178522|178605.1|178515.1|5
1733738590000|2024-12-09 10:03:10|178605.4|178515.4|178604.6|178514.6|178605.5|178515.5|178604|178514|6
1733738600000|2024-12-09 10:03:20|178604.8|178514.8|178612.9|178522.9|178614.1|178524.1|178604.8|178514.8|13
1733738610000|2024-12-09 10:03:30|178615|178525|178593.2|178503.2|178615.8|178525.8|178593|178503|11
1733738620000|2024-12-09 10:03:40|178598.3|178508.3|178600.9|178510.9|178600.9|178510.9|178596.1|178506.1|7
1733738630000|2024-12-09 10:03:50|178600.1|178510.1|178604.4|178514.4|178605.1|178515.1|178600.1|178510.1|7
1733738640000|2024-12-09 10:04:00|178604.3|178514.3|178601|178511|178604.3|178514.3|178593.5|178503.5|4
1733738650000|2024-12-09 10:04:10|178604.5|178514.5|178602.6|178512.6|178604.5|178514.5|178601.4|178511.4|4
1733738660000|2024-12-09 10:04:20|178600.2|178510.2|178582.7|178492.7|178601.1|178511.1|178577.1|178487.1|10
1733738670000|2024-12-09 10:04:30|178583.6|178493.6|178580.7|178490.7|178583.6|178493.6|178562.5|178472.5|20
1733738680000|2024-12-09 10:04:40|178580.8|178490.8|178578.6|178488.6|178580.8|178490.8|178577|178487|14
1733738690000|2024-12-09 10:04:50|178578|178488|178609.1|178519.1|178609.1|178519.1|178578|178488|15
1733738700000|2024-12-09 10:05:00|178609|178519|178585.7|178495.7|178609|178519|178579.3|178489.3|11
1733738710000|2024-12-09 10:05:10|178587.7|178497.7|178597.7|178507.7|178612.1|178522.1|178581|178491|14
1733738720000|2024-12-09 10:05:20|178597.5|178507.5|178591.8|178501.8|178600|178510|178591.8|178501.8|12
1733738730000|2024-12-09 10:05:30|178591.5|178501.5|178619.5|178529.5|178621|178531|178583.5|178493.5|9
1733738740000|2024-12-09 10:05:40|178620.2|178530.2|178617.6|178527.6|178620.2|178530.2|178616.1|178526.1|4
1733738750000|2024-12-09 10:05:50|178617.8|178527.8|178617.8|178527.8|178617.8|178527.8|178617.8|178527.8|1
1733738760000|2024-12-09 10:06:00|178617.6|178527.6|178607.1|178517.1|178617.6|178527.6|178602.4|178512.4|10
1733738770000|2024-12-09 10:06:10|178605.2|178515.2|178597.5|178507.5|178613.8|178523.8|178594.6|178504.6|16
1733738780000|2024-12-09 10:06:20|178599.7|178509.7|178594.4|178504.4|178608.6|178518.6|178594.4|178504.4|8
1733738790000|2024-12-09 10:06:30|178594.1|178504.1|178602.4|178512.4|178602.5|178512.5|178593.9|178503.9|12
1733738800000|2024-12-09 10:06:40|178600.2|178510.2|178596.9|178506.9|178601|178511|178594.6|178504.6|14
1733738810000|2024-12-09 10:06:50|178597|178507|178599.6|178509.6|178599.7|178509.7|178596.8|178506.8|12
1733738820000|2024-12-09 10:07:00|178597.8|178507.8|178599.8|178509.8|178600.1|178510.1|178595.5|178505.5|11
1733738830000|2024-12-09 10:07:10|178599.7|178509.7|178600.2|178510.2|178600.2|178510.2|178599.7|178509.7|5
1733738840000|2024-12-09 10:07:20|178600.1|178510.1|178600.4|178510.4|178600.4|178510.4|178600.1|178510.1|2
1733738850000|2024-12-09 10:07:30|178600.2|178510.2|178596.7|178506.7|178600.2|178510.2|178596.7|178506.7|6
1733738860000|2024-12-09 10:07:40|178593.4|178503.4|178631.9|178541.9|178632.3|178542.3|178593.4|178503.4|7
1733738870000|2024-12-09 10:07:50|178632.2|178542.2|178620.9|178530.9|178634.2|178544.2|178610.4|178520.4|20
1733738880000|2024-12-09 10:08:00|178621.6|178531.6|178614|178524|178622.2|178532.2|178611.8|178521.8|13
1733738890000|2024-12-09 10:08:10|178612.7|178522.7|178606.8|178516.8|178612.9|178522.9|178604.4|178514.4|18
1733738900000|2024-12-09 10:08:20|178605.4|178515.4|178604.6|178514.6|178605.6|178515.6|178604.6|178514.6|8
1733738910000|2024-12-09 10:08:30|178606.1|178516.1|178611.1|178521.1|178622.2|178532.2|178606.1|178516.1|16
1733738920000|2024-12-09 10:08:40|178610.2|178520.2|178609.9|178519.9|178610.2|178520.2|178609.9|178519.9|3
1733738930000|2024-12-09 10:08:50|178604.2|178514.2|178601.8|178511.8|178604.2|178514.2|178599.5|178509.5|13
1733738940000|2024-12-09 10:09:00|178601.5|178511.5|178588.1|178498.1|178601.5|178511.5|178581|178491|18
1733738950000|2024-12-09 10:09:10|178587.8|178497.8|178587.8|178497.8|178590.4|178500.4|178585.1|178495.1|18
1733738960000|2024-12-09 10:09:20|178587.9|178497.9|178580.1|178490.1|178591.6|178501.6|178579.3|178489.3|11
1733738970000|2024-12-09 10:09:30|178579.9|178489.9|178571.7|178481.7|178580.1|178490.1|178557.8|178467.8|20
1733738980000|2024-12-09 10:09:40|178574.2|178484.2|178562.7|178472.7|178574.2|178484.2|178558.3|178468.3|12
1733738990000|2024-12-09 10:09:50|178560.7|178470.7|178573.2|178483.2|178573.5|178483.5|178560.4|178470.4|8
1733739000000|2024-12-09 10:10:00|178570.1|178480.1|178618|178528|178619.8|178529.8|178570.1|178480.1|24
1733739010000|2024-12-09 10:10:10|178617.1|178527.1|178598.1|178508.1|178617.2|178527.2|178592.9|178502.9|30
1733739020000|2024-12-09 10:10:20|178596|178506|178604.4|178514.4|178607.1|178517.1|178596|178506|22
1733739030000|2024-12-09 10:10:30|178604.3|178514.3|178600.8|178510.8|178604.3|178514.3|178600.7|178510.7|15
1733739040000|2024-12-09 10:10:40|178600.3|178510.3|178603.2|178513.2|178603.6|178513.6|178600.2|178510.2|14
1733739050000|2024-12-09 10:10:50|178603.1|178513.1|178603.7|178513.7|178604.3|178514.3|178601.4|178511.4|8
1733739060000|2024-12-09 10:11:00|178603.6|178513.6|178600.7|178510.7|178603.6|178513.6|178597.8|178507.8|23
1733739070000|2024-12-09 10:11:10|178598.9|178508.9|178605.7|178515.7|178606.4|178516.4|178598.9|178508.9|15
1733739080000|2024-12-09 10:11:20|178605.6|178515.6|178610.2|178520.2|178611.1|178521.1|178605|178515|12
1733739090000|2024-12-09 10:11:30|178610.6|178520.6|178621.9|178531.9|178623.3|178533.3|178610.3|178520.3|14
1733739100000|2024-12-09 10:11:40|178623.1|178533.1|178636.2|178546.2|178639.4|178549.4|178623.1|178533.1|14
1733739110000|2024-12-09 10:11:50|178635.8|178545.8|178644.6|178554.6|178645.8|178555.8|178633|178543|14
1733739120000|2024-12-09 10:12:00|178644.8|178554.8|178645.8|178555.8|178648.5|178558.5|178644.4|178554.4|11
1733739130000|2024-12-09 10:12:10|178645.1|178555.1|178628.5|178538.5|178645.5|178555.5|178628.5|178538.5|9
1733739140000|2024-12-09 10:12:20|178628.4|178538.4|178628.7|178538.7|178629|178539|178628.4|178538.4|4
1733739150000|2024-12-09 10:12:30|178628.6|178538.6|178623.3|178533.3|178636.4|178546.4|178622.6|178532.6|20
1733739160000|2024-12-09 10:12:40|178621.7|178531.7|178625|178535|178625|178535|178621.7|178531.7|8
1733739170000|2024-12-09 10:12:50|178625.3|178535.3|178631.9|178541.9|178633.5|178543.5|178623.6|178533.6|15
1733739180000|2024-12-09 10:13:00|178632.2|178542.2|178610.4|178520.4|178632.3|178542.3|178610.4|178520.4|17
1733739190000|2024-12-09 10:13:10|178610.8|178520.8|178619.5|178529.5|178619.7|178529.7|178609.6|178519.6|13
1733739200000|2024-12-09 10:13:20|178617.1|178527.1|178664.5|178574.5|178672.7|178582.7|178615.8|178525.8|23
1733739210000|2024-12-09 10:13:30|178672.6|178582.6|178721|178631|178722.9|178632.9|178668.1|178578.1|17
1733739220000|2024-12-09 10:13:40|178715.1|178625.1|178753.7|178663.7|178783.7|178693.7|178715.1|178625.1|25
1733739230000|2024-12-09 10:13:50|178755.8|178665.8|178758.7|178668.7|178758.8|178668.8|178755.8|178665.8|14
1733739240000|2024-12-09 10:14:00|178758.9|178668.9|178768.5|178678.5|178768.5|178678.5|178758.2|178668.2|7
1733739250000|2024-12-09 10:14:10|178763.9|178673.9|178762|178672|178765.8|178675.8|178759.2|178669.2|13
1733739260000|2024-12-09 10:14:20|178761.9|178671.9|178763.9|178673.9|178767.1|178677.1|178761.9|178671.9|6
1733739270000|2024-12-09 10:14:30|178760.1|178670.1|178759.1|178669.1|178774.7|178684.7|178759.1|178669.1|17
1733739280000|2024-12-09 10:14:40|178759.7|178669.7|178761.3|178671.3|178762|178672|178759.7|178669.7|4
1733739290000|2024-12-09 10:14:50|178761.5|178671.5|178726.9|178636.9|178761.5|178671.5|178716.7|178626.7|20
1733739300000|2024-12-09 10:15:00|178724.1|178634.1|178707.7|178617.7|178724.1|178634.1|178707.7|178617.7|15
1733739310000|2024-12-09 10:15:10|178707.1|178617.1|178710.8|178620.8|178710.8|178620.8|178706.7|178616.7|8
1733739320000|2024-12-09 10:15:20|178711.2|178621.2|178707.8|178617.8|178711.2|178621.2|178706.3|178616.3|5
1733739330000|2024-12-09 10:15:30|178710.3|178620.3|178724.6|178634.6|178725.7|178635.7|178710.3|178620.3|9
1733739340000|2024-12-09 10:15:40|178707.9|178617.9|178705.6|178615.6|178707.9|178617.9|178702.2|178612.2|6
1733739350000|2024-12-09 10:15:50|178705.5|178615.5|178702.8|178612.8|178705.5|178615.5|178694.7|178604.7|9
1733739360000|2024-12-09 10:16:00|178703.3|178613.3|178698.6|178608.6|178703.3|178613.3|178692|178602|14
1733739370000|2024-12-09 10:16:10|178699.3|178609.3|178700.8|178610.8|178701.5|178611.5|178698.7|178608.7|14
1733739380000|2024-12-09 10:16:20|178701.3|178611.3|178697.2|178607.2|178701.6|178611.6|178694.8|178604.8|14
1733739390000|2024-12-09 10:16:30|178697.5|178607.5|178692.7|178602.7|178697.6|178607.6|178692.1|178602.1|15
1733739400000|2024-12-09 10:16:40|178692.4|178602.4|178696.2|178606.2|178696.2|178606.2|178692.4|178602.4|3
1733739410000|2024-12-09 10:16:50|178696.3|178606.3|178692.6|178602.6|178696.7|178606.7|178692.2|178602.2|9
1733739420000|2024-12-09 10:17:00|178692.8|178602.8|178693.9|178603.9|178693.9|178603.9|178691.5|178601.5|11
1733739430000|2024-12-09 10:17:10|178693.8|178603.8|178693.8|178603.8|178695.9|178605.9|178691.3|178601.3|11
1733739440000|2024-12-09 10:17:20|178693.9|178603.9|178643.1|178553.1|178693.9|178603.9|178641.1|178551.1|13
1733739450000|2024-12-09 10:17:30|178643.8|178553.8|178649.1|178559.1|178649.1|178559.1|178643|178553|15
1733739460000|2024-12-09 10:17:40|178649.2|178559.2|178661.9|178571.9|178666.4|178576.4|178649.2|178559.2|18
1733739470000|2024-12-09 10:17:50|178661.8|178571.8|178641.5|178551.5|178662|178572|178640.5|178550.5|17
1733739480000|2024-12-09 10:18:00|178643|178553|178626.8|178536.8|178643|178553|178626.8|178536.8|15
1733739490000|2024-12-09 10:18:10|178627.3|178537.3|178624.1|178534.1|178627.3|178537.3|178624|178534|11
1733739500000|2024-12-09 10:18:20|178624.5|178534.5|178632.1|178542.1|178643.2|178553.2|178624.5|178534.5|22
1733739510000|2024-12-09 10:18:30|178634.4|178544.4|178637.9|178547.9|178638.7|178548.7|178632.7|178542.7|11
1733739520000|2024-12-09 10:18:40|178638.3|178548.3|178645.2|178555.2|178653.3|178563.3|178638.2|178548.2|25
1733739530000|2024-12-09 10:18:50|178645.1|178555.1|178649.3|178559.3|178649.3|178559.3|178644.7|178554.7|14
1733739540000|2024-12-09 10:19:00|178649.9|178559.9|178657.4|178567.4|178657.4|178567.4|178649.4|178559.4|12
1733739550000|2024-12-09 10:19:10|178657.2|178567.2|178655.8|178565.8|178657.2|178567.2|178652.4|178562.4|9
1733739560000|2024-12-09 10:19:20|178655.9|178565.9|178680.8|178590.8|178681.7|178591.7|178655.6|178565.6|7
1733739570000|2024-12-09 10:19:30|178680.3|178590.3|178678.8|178588.8|178680.3|178590.3|178678|178588|6
1733739580000|2024-12-09 10:19:40|178679.1|178589.1|178678.7|178588.7|178679.1|178589.1|178678.5|178588.5|8
1733739590000|2024-12-09 10:19:50|178678.9|178588.9|178673|178583|178680.4|178590.4|178673|178583|11
1733739600000|2024-12-09 10:20:00|178677.9|178587.9|178682.2|178592.2|178682.4|178592.4|178665.9|178575.9|21
1733739610000|2024-12-09 10:20:10|178733.6|178643.6|178736.2|178646.2|178736.6|178646.6|178729.1|178639.1|22
1733739620000|2024-12-09 10:20:20|178734|178644|178724|178634|178736|178646|178722.3|178632.3|18
1733739630000|2024-12-09 10:20:30|178724.1|178634.1|178724.4|178634.4|178724.4|178634.4|178720.3|178630.3|12
1733739640000|2024-12-09 10:20:40|178724.8|178634.8|178717.9|178627.9|178725.3|178635.3|178710.7|178620.7|27
1733739650000|2024-12-09 10:20:50|178719.9|178629.9|178722.4|178632.4|178726.1|178636.1|178709.8|178619.8|20
1733739660000|2024-12-09 10:21:00|178723.2|178633.2|178722.4|178632.4|178727.1|178637.1|178718.7|178628.7|22
1733739670000|2024-12-09 10:21:10|178722.9|178632.9|178722.9|178632.9|178724.8|178634.8|178717.4|178627.4|19
1733739680000|2024-12-09 10:21:20|178721.1|178631.1|178715|178625|178724.9|178634.9|178715|178625|15
1733739690000|2024-12-09 10:21:30|178714.6|178624.6|178714.5|178624.5|178717.2|178627.2|178713.5|178623.5|8
1733739700000|2024-12-09 10:21:40|178714.8|178624.8|178716.4|178626.4|178716.4|178626.4|178714.6|178624.6|6
1733739710000|2024-12-09 10:21:50|178716.3|178626.3|178707.2|178617.2|178716.4|178626.4|178707.2|178617.2|13
1733739720000|2024-12-09 10:22:00|178707.4|178617.4|178680.2|178590.2|178709.4|178619.4|178678.8|178588.8|14
1733739730000|2024-12-09 10:22:10|178679.1|178589.1|178680.7|178590.7|178681.1|178591.1|178679.1|178589.1|10
1733739740000|2024-12-09 10:22:20|178679.8|178589.8|178687|178597|178687|178597|178679.8|178589.8|14
1733739750000|2024-12-09 10:22:30|178689.7|178599.7|178687.7|178597.7|178690.9|178600.9|178687.7|178597.7|13
1733739760000|2024-12-09 10:22:40|178687.8|178597.8|178684.7|178594.7|178687.8|178597.8|178683.6|178593.6|8
1733739770000|2024-12-09 10:22:50|178677.8|178587.8|178646.6|178556.6|178677.8|178587.8|178640.5|178550.5|9
1733739780000|2024-12-09 10:23:00|178636.8|178546.8|178651.8|178561.8|178654.1|178564.1|178636.8|178546.8|11
1733739790000|2024-12-09 10:23:10|178653|178563|178698.2|178608.2|178698.2|178608.2|178653|178563|22
1733739800000|2024-12-09 10:23:20|178696.2|178606.2|178694.2|178604.2|178696.2|178606.2|178693.4|178603.4|8
1733739810000|2024-12-09 10:23:30|178693.9|178603.9|178687.3|178597.3|178693.9|178603.9|178687.1|178597.1|11
1733739820000|2024-12-09 10:23:40|178686.8|178596.8|178685.9|178595.9|178692.2|178602.2|178685.9|178595.9|12
1733739830000|2024-12-09 10:23:50|178688.2|178598.2|178683.2|178593.2|178688.2|178598.2|178683.2|178593.2|14
1733739840000|2024-12-09 10:24:00|178683|178593|178684|178594|178687.2|178597.2|178683|178593|6
1733739850000|2024-12-09 10:24:10|178683.6|178593.6|178649.3|178559.3|178683.6|178593.6|178648|178558|9
1733739860000|2024-12-09 10:24:20|178646.3|178556.3|178640.6|178550.6|178646.3|178556.3|178639.3|178549.3|21
1733739870000|2024-12-09 10:24:30|178640.9|178550.9|178649.6|178559.6|178649.6|178559.6|178640.9|178550.9|11
1733739880000|2024-12-09 10:24:40|178648.8|178558.8|178648.2|178558.2|178648.8|178558.8|178642.7|178552.7|18
1733739890000|2024-12-09 10:24:50|178644.3|178554.3|178643.4|178553.4|178644.8|178554.8|178642.8|178552.8|13
1733739900000|2024-12-09 10:25:00|178643.5|178553.5|178651.3|178561.3|178653|178563|178643.5|178553.5|12
1733739910000|2024-12-09 10:25:10|178651.7|178561.7|178652.7|178562.7|178652.7|178562.7|178650.9|178560.9|6
1733739920000|2024-12-09 10:25:20|178652.8|178562.8|178651.7|178561.7|178652.8|178562.8|178651.7|178561.7|11
1733739930000|2024-12-09 10:25:30|178654.3|178564.3|178652.4|178562.4|178654.3|178564.3|178650.4|178560.4|7
1733739940000|2024-12-09 10:25:40|178654.8|178564.8|178644.5|178554.5|178654.8|178564.8|178637|178547|22
1733739950000|2024-12-09 10:25:50|178644.2|178554.2|178655.7|178565.7|178656.2|178566.2|178644|178554|17
1733739960000|2024-12-09 10:26:00|178653.1|178563.1|178653|178563|178653.3|178563.3|178652.5|178562.5|9
1733739970000|2024-12-09 10:26:10|178652.4|178562.4|178653.1|178563.1|178653.1|178563.1|178652.2|178562.2|6
1733739980000|2024-12-09 10:26:20|178652.6|178562.6|178655.2|178565.2|178655.2|178565.2|178652.2|178562.2|7
1733739990000|2024-12-09 10:26:30|178654.5|178564.5|178648.2|178558.2|178655.5|178565.5|178647.7|178557.7|12
1733740000000|2024-12-09 10:26:40|178648.7|178558.7|178651.6|178561.6|178651.6|178561.6|178648.2|178558.2|9
1733740010000|2024-12-09 10:26:50|178651.7|178561.7|178652.4|178562.4|178652.5|178562.5|178650.7|178560.7|15
1733740020000|2024-12-09 10:27:00|178651.9|178561.9|178651.1|178561.1|178654.1|178564.1|178649.9|178559.9|9
1733740030000|2024-12-09 10:27:10|178651.2|178561.2|178651.2|178561.2|178651.8|178561.8|178650.7|178560.7|12
1733740040000|2024-12-09 10:27:20|178651.1|178561.1|178650.7|178560.7|178651.6|178561.6|178649.6|178559.6|9
1733740050000|2024-12-09 10:27:30|178651|178561|178650.1|178560.1|178651|178561|178650.1|178560.1|6
1733740060000|2024-12-09 10:27:40|178650.4|178560.4|178614.8|178524.8|178651|178561|178614.8|178524.8|8
1733740070000|2024-12-09 10:27:50|178614.9|178524.9|178629.3|178539.3|178631.5|178541.5|178614.7|178524.7|14
1733740080000|2024-12-09 10:28:00|178629.2|178539.2|178645.8|178555.8|178646.2|178556.2|178613.2|178523.2|18
1733740090000|2024-12-09 10:28:10|178646.8|178556.8|178652.2|178562.2|178653.2|178563.2|178646.8|178556.8|6
1733740100000|2024-12-09 10:28:20|178652|178562|178646.9|178556.9|178652.6|178562.6|178646.9|178556.9|12
1733740110000|2024-12-09 10:28:30|178647.4|178557.4|178644.9|178554.9|178652.9|178562.9|178644.4|178554.4|11
1733740120000|2024-12-09 10:28:40|178644.8|178554.8|178649.1|178559.1|178649.1|178559.1|178644.8|178554.8|5
1733740130000|2024-12-09 10:28:50|178650.7|178560.7|178651.5|178561.5|178651.5|178561.5|178648.6|178558.6|10
1733740140000|2024-12-09 10:29:00|178648.2|178558.2|178650.8|178560.8|178652.2|178562.2|178648.1|178558.1|8
1733740150000|2024-12-09 10:29:10|178650.5|178560.5|178654.7|178564.7|178654.7|178564.7|178650.5|178560.5|10
1733740160000|2024-12-09 10:29:20|178654.8|178564.8|178654.4|178564.4|178654.8|178564.8|178654|178564|5
1733740170000|2024-12-09 10:29:30|178654.5|178564.5|178680.6|178590.6|178683.8|178593.8|178654|178564|10
1733740180000|2024-12-09 10:29:40|178679.9|178589.9|178680|178590|178680.4|178590.4|178679.9|178589.9|6
1733740190000|2024-12-09 10:29:50|178679.9|178589.9|178689.6|178599.6|178690.4|178600.4|178679.9|178589.9|9
1733740200000|2024-12-09 10:30:00|178689.7|178599.7|178690.8|178600.8|178690.8|178600.8|178689.7|178599.7|7
1733740210000|2024-12-09 10:30:10|178691.1|178601.1|178691.1|178601.1|178691.1|178601.1|178689.8|178599.8|7
1733740220000|2024-12-09 10:30:20|178691.7|178601.7|178691.4|178601.4|178692.1|178602.1|178683.4|178593.4|14
1733740230000|2024-12-09 10:30:30|178691.3|178601.3|178689.9|178599.9|178692.7|178602.7|178687.4|178597.4|9
1733740240000|2024-12-09 10:30:40|178687.4|178597.4|178718.1|178628.1|178718.1|178628.1|178687.4|178597.4|17
1733740250000|2024-12-09 10:30:50|178720.3|178630.3|178713.2|178623.2|178720.3|178630.3|178713.2|178623.2|13
1733740260000|2024-12-09 10:31:00|178713|178623|178709.9|178619.9|178715.2|178625.2|178709.9|178619.9|10
1733740270000|2024-12-09 10:31:10|178709.4|178619.4|178686.4|178596.4|178709.4|178619.4|178685.8|178595.8|14
1733740280000|2024-12-09 10:31:20|178686.1|178596.1|178680|178590|178686.1|178596.1|178680|178590|7
1733740290000|2024-12-09 10:31:30|178679.7|178589.7|178697.1|178607.1|178697.1|178607.1|178679.2|178589.2|16
1733740300000|2024-12-09 10:31:40|178696.1|178606.1|178689.3|178599.3|178696.1|178606.1|178689.3|178599.3|15
1733740310000|2024-12-09 10:31:50|178689.4|178599.4|178683.2|178593.2|178691.3|178601.3|178676.9|178586.9|18
1733740320000|2024-12-09 10:32:00|178680.5|178590.5|178672.9|178582.9|178680.5|178590.5|178672.8|178582.8|9
1733740330000|2024-12-09 10:32:10|178672.5|178582.5|178676.5|178586.5|178676.5|178586.5|178672.5|178582.5|12
1733740340000|2024-12-09 10:32:20|178685.4|178595.4|178685.5|178595.5|178685.5|178595.5|178677|178587|17
1733740350000|2024-12-09 10:32:30|178686.4|178596.4|178700|178610|178701.4|178611.4|178686.4|178596.4|13
1733740360000|2024-12-09 10:32:40|178700.2|178610.2|178705.6|178615.6|178705.6|178615.6|178699.5|178609.5|11
1733740370000|2024-12-09 10:32:50|178705.3|178615.3|178706.6|178616.6|178706.7|178616.7|178700.8|178610.8|16
1733740380000|2024-12-09 10:33:00|178707.3|178617.3|178710.4|178620.4|178710.4|178620.4|178707.3|178617.3|6
1733740390000|2024-12-09 10:33:10|178710.7|178620.7|178720.6|178630.6|178723|178633|178710.7|178620.7|10
1733740400000|2024-12-09 10:33:20|178720|178630|178724.6|178634.6|178729.1|178639.1|178720|178630|9
1733740410000|2024-12-09 10:33:30|178724.5|178634.5|178714.2|178624.2|178724.5|178634.5|178707.4|178617.4|14
1733740420000|2024-12-09 10:33:40|178713.9|178623.9|178713.8|178623.8|178714.2|178624.2|178712.3|178622.3|13
1733740430000|2024-12-09 10:33:50|178712|178622|178697.8|178607.8|178712|178622|178695.6|178605.6|11
1733740440000|2024-12-09 10:34:00|178696.8|178606.8|178698.4|178608.4|178698.4|178608.4|178696.8|178606.8|4
1733740450000|2024-12-09 10:34:10|178698.5|178608.5|178697|178607|178698.5|178608.5|178696.5|178606.5|6
1733740460000|2024-12-09 10:34:20|178696.5|178606.5|178694.4|178604.4|178696.5|178606.5|178692.4|178602.4|9
1733740470000|2024-12-09 10:34:30|178694.3|178604.3|178695|178605|178695|178605|178694.2|178604.2|5
1733740480000|2024-12-09 10:34:40|178694.9|178604.9|178688.4|178598.4|178694.9|178604.9|178680.7|178590.7|19
1733740490000|2024-12-09 10:34:50|178688.3|178598.3|178689|178599|178691.4|178601.4|178688.2|178598.2|14
1733740500000|2024-12-09 10:35:00|178689.2|178599.2|178677.5|178587.5|178689.2|178599.2|178676.2|178586.2|14
1733740510000|2024-12-09 10:35:10|178677.6|178587.6|178673.6|178583.6|178678.3|178588.3|178672|178582|12
1733740520000|2024-12-09 10:35:20|178673.9|178583.9|178686.4|178596.4|178686.4|178596.4|178672.8|178582.8|9
1733740530000|2024-12-09 10:35:30|178685.6|178595.6|178687|178597|178687.7|178597.7|178685.6|178595.6|10
1733740540000|2024-12-09 10:35:40|178687.2|178597.2|178684.8|178594.8|178687.2|178597.2|178684.8|178594.8|5
1733740550000|2024-12-09 10:35:50|178684.9|178594.9|178688.6|178598.6|178688.6|178598.6|178684.9|178594.9|8
1733740560000|2024-12-09 10:36:00|178689.1|178599.1|178704.9|178614.9|178704.9|178614.9|178689.1|178599.1|12
1733740570000|2024-12-09 10:36:10|178704.3|178614.3|178705.1|178615.1|178706.5|178616.5|178703.3|178613.3|10
1733740580000|2024-12-09 10:36:20|178705.7|178615.7|178714.5|178624.5|178718.2|178628.2|178705.7|178615.7|11
1733740590000|2024-12-09 10:36:30|178714.4|178624.4|178714.9|178624.9|178714.9|178624.9|178714.4|178624.4|4
1733740600000|2024-12-09 10:36:40|178715.4|178625.4|178716.3|178626.3|178716.4|178626.4|178715.4|178625.4|8
1733740610000|2024-12-09 10:36:50|178715.8|178625.8|178714|178624|178716.7|178626.7|178714|178624|12
1733740620000|2024-12-09 10:37:00|178712.5|178622.5|178702.3|178612.3|178713.8|178623.8|178700|178610|12
1733740630000|2024-12-09 10:37:10|178702.9|178612.9|178703.9|178613.9|178704.9|178614.9|178701.6|178611.6|20
1733740640000|2024-12-09 10:37:20|178704.1|178614.1|178642.8|178552.8|178704.2|178614.2|178642.8|178552.8|13
1733740650000|2024-12-09 10:37:30|178644.4|178554.4|178649.9|178559.9|178649.9|178559.9|178644.1|178554.1|21
1733740660000|2024-12-09 10:37:40|178650.3|178560.3|178647.9|178557.9|178655.4|178565.4|178645|178555|17
1733740670000|2024-12-09 10:37:50|178651.2|178561.2|178650|178560|178651.2|178561.2|178648.4|178558.4|12
1733740680000|2024-12-09 10:38:00|178649.8|178559.8|178619.8|178529.8|178650.7|178560.7|178616.7|178526.7|16
1733740690000|2024-12-09 10:38:10|178619.3|178529.3|178614|178524|178619.3|178529.3|178605.4|178515.4|12
1733740700000|2024-12-09 10:38:20|178614.7|178524.7|178613.4|178523.4|178614.7|178524.7|178611.8|178521.8|11
1733740710000|2024-12-09 10:38:30|178611.6|178521.6|178606.9|178516.9|178615|178525|178606.1|178516.1|14
1733740720000|2024-12-09 10:38:40|178604.3|178514.3|178615.2|178525.2|178622.7|178532.7|178604.3|178514.3|21
1733740730000|2024-12-09 10:38:50|178614.9|178524.9|178622.1|178532.1|178624.5|178534.5|178614.9|178524.9|17
1733740740000|2024-12-09 10:39:00|178621.8|178531.8|178622.5|178532.5|178624.1|178534.1|178610.4|178520.4|21
1733740750000|2024-12-09 10:39:10|178622.4|178532.4|178622.1|178532.1|178622.4|178532.4|178618.8|178528.8|7
1733740760000|2024-12-09 10:39:20|178621.9|178531.9|178625.7|178535.7|178628.5|178538.5|178620.9|178530.9|10
1733740770000|2024-12-09 10:39:30|178627.2|178537.2|178625|178535|178629.2|178539.2|178625|178535|9
1733740780000|2024-12-09 10:39:40|178624.9|178534.9|178631.8|178541.8|178633.1|178543.1|178624.6|178534.6|16
1733740790000|2024-12-09 10:39:50|178631.9|178541.9|178612.9|178522.9|178633.3|178543.3|178612.9|178522.9|13
1733740800000|2024-12-09 10:40:00|178614.4|178524.4|178624.7|178534.7|178624.7|178534.7|178611.3|178521.3|14
1733740810000|2024-12-09 10:40:10|178625.6|178535.6|178636.1|178546.1|178637.5|178547.5|178625.4|178535.4|11
1733740820000|2024-12-09 10:40:20|178635.9|178545.9|178636.8|178546.8|178638|178548|178635.9|178545.9|11
1733740830000|2024-12-09 10:40:30|178636|178546|178616.9|178526.9|178636|178546|178610.6|178520.6|20
1733740840000|2024-12-09 10:40:40|178617|178527|178616.5|178526.5|178619.8|178529.8|178616.5|178526.5|9
1733740850000|2024-12-09 10:40:50|178616.6|178526.6|178621.7|178531.7|178626|178536|178616.6|178526.6|14
1733740860000|2024-12-09 10:41:00|178621.8|178531.8|178623.1|178533.1|178623.1|178533.1|178620.8|178530.8|7
1733740870000|2024-12-09 10:41:10|178623.2|178533.2|178622.3|178532.3|178623.2|178533.2|178621.9|178531.9|9
1733740880000|2024-12-09 10:41:20|178628.8|178538.8|178585.1|178495.1|178633.8|178543.8|178582.6|178492.6|28
1733740890000|2024-12-09 10:41:30|178604.8|178514.8|178617.3|178527.3|178623.5|178533.5|178603.9|178513.9|16
1733740900000|2024-12-09 10:41:40|178615.6|178525.6|178611.3|178521.3|178615.8|178525.8|178610.8|178520.8|10
1733740910000|2024-12-09 10:41:50|178611.5|178521.5|178612.5|178522.5|178612.7|178522.7|178611.2|178521.2|6
1733740920000|2024-12-09 10:42:00|178612.7|178522.7|178612.5|178522.5|178612.7|178522.7|178611.1|178521.1|7
1733740930000|2024-12-09 10:42:10|178612.6|178522.6|178612.8|178522.8|178613|178523|178612.1|178522.1|9
1733740940000|2024-12-09 10:42:20|178623.5|178533.5|178613.7|178523.7|178623.5|178533.5|178613.7|178523.7|14
1733740950000|2024-12-09 10:42:30|178613.1|178523.1|178614.3|178524.3|178614.3|178524.3|178612.1|178522.1|14
1733740960000|2024-12-09 10:42:40|178613.6|178523.6|178612.4|178522.4|178613.6|178523.6|178611.9|178521.9|8
1733740970000|2024-12-09 10:42:50|178612.3|178522.3|178569.9|178479.9|178612.4|178522.4|178568.6|178478.6|4
1733740980000|2024-12-09 10:43:00|178570.3|178480.3|178569.5|178479.5|178575.4|178485.4|178565|178475|25
1733740990000|2024-12-09 10:43:10|178569.4|178479.4|178574.2|178484.2|178574.2|178484.2|178563.3|178473.3|14
1733741000000|2024-12-09 10:43:20|178574.1|178484.1|178573.5|178483.5|178574.8|178484.8|178573.5|178483.5|8
1733741010000|2024-12-09 10:43:30|178573.6|178483.6|178574|178484|178574.6|178484.6|178573.6|178483.6|5
1733741020000|2024-12-09 10:43:40|178575|178485|178575.9|178485.9|178576.3|178486.3|178575|178485|3
1733741030000|2024-12-09 10:43:50|178573.5|178483.5|178571|178481|178579|178489|178571|178481|13
1733741040000|2024-12-09 10:44:00|178577.4|178487.4|178574.5|178484.5|178578|178488|178570|178480|7
1733741050000|2024-12-09 10:44:10|178582.9|178492.9|178583.8|178493.8|178583.8|178493.8|178570.5|178480.5|9
1733741060000|2024-12-09 10:44:20|178584|178494|178590.2|178500.2|178590.2|178500.2|178584|178494|9
1733741070000|2024-12-09 10:44:30|178589.8|178499.8|178566.3|178476.3|178591.8|178501.8|178564.1|178474.1|10
1733741080000|2024-12-09 10:44:40|178567.2|178477.2|178580.7|178490.7|178583.9|178493.9|178567.2|178477.2|16
1733741090000|2024-12-09 10:44:50|178581.7|178491.7|178580.1|178490.1|178581.7|178491.7|178578.7|178488.7|6
1733741100000|2024-12-09 10:45:00|178580.6|178490.6|178580.3|178490.3|178583.3|178493.3|178580.3|178490.3|4
1733741110000|2024-12-09 10:45:10|178580.4|178490.4|178579.7|178489.7|178580.5|178490.5|178578.5|178488.5|10
1733741120000|2024-12-09 10:45:20|178578.8|178488.8|178570.1|178480.1|178578.8|178488.8|178567.9|178477.9|9
1733741130000|2024-12-09 10:45:30|178570.3|178480.3|178565.1|178475.1|178570.3|178480.3|178562|178472|8
1733741140000|2024-12-09 10:45:40|178567.8|178477.8|178564.3|178474.3|178567.8|178477.8|178564.3|178474.3|5
1733741150000|2024-12-09 10:45:50|178566.2|178476.2|178571.7|178481.7|178571.7|178481.7|178566.2|178476.2|6
1733741160000|2024-12-09 10:46:00|178567.9|178477.9|178575.9|178485.9|178576.7|178486.7|178563.5|178473.5|9
1733741170000|2024-12-09 10:46:10|178575.7|178485.7|178572.7|178482.7|178581.2|178491.2|178572.7|178482.7|9
1733741180000|2024-12-09 10:46:20|178572.2|178482.2|178574.3|178484.3|178575.3|178485.3|178571|178481|17
1733741190000|2024-12-09 10:46:30|178574.2|178484.2|178582.8|178492.8|178587.7|178497.7|178574.2|178484.2|12
1733741200000|2024-12-09 10:46:40|178583.1|178493.1|178570.7|178480.7|178583.3|178493.3|178568.8|178478.8|12
1733741210000|2024-12-09 10:46:50|178570.9|178480.9|178569.4|178479.4|178570.9|178480.9|178569.4|178479.4|4
1733741220000|2024-12-09 10:47:00|178571.6|178481.6|178569.4|178479.4|178571.6|178481.6|178569.2|178479.2|4
1733741230000|2024-12-09 10:47:10|178571.7|178481.7|178566.5|178476.5|178575.8|178485.8|178566.5|178476.5|12
1733741240000|2024-12-09 10:47:20|178568.3|178478.3|178568.6|178478.6|178595.1|178505.1|178568|178478|19
1733741250000|2024-12-09 10:47:30|178566.2|178476.2|178564.4|178474.4|178584.5|178494.5|178564.4|178474.4|11
1733741260000|2024-12-09 10:47:40|178562.7|178472.7|178566.2|178476.2|178569.7|178479.7|178560.5|178470.5|26
1733741270000|2024-12-09 10:47:50|178565.2|178475.2|178574.2|178484.2|178574.2|178484.2|178563.7|178473.7|17
1733741280000|2024-12-09 10:48:00|178573.4|178483.4|178569.5|178479.5|178573.4|178483.4|178565.2|178475.2|14
1733741290000|2024-12-09 10:48:10|178569.9|178479.9|178569.6|178479.6|178572.1|178482.1|178569.3|178479.3|13
1733741300000|2024-12-09 10:48:20|178571.2|178481.2|178576.5|178486.5|178583.8|178493.8|178571|178481|14
1733741310000|2024-12-09 10:48:30|178577.6|178487.6|178582|178492|178582.4|178492.4|178577.5|178487.5|10
1733741320000|2024-12-09 10:48:40|178581.9|178491.9|178591.5|178501.5|178591.9|178501.9|178580.3|178490.3|17
1733741330000|2024-12-09 10:48:50|178592.2|178502.2|178589.3|178499.3|178592.2|178502.2|178587.5|178497.5|12
1733741340000|2024-12-09 10:49:00|178589.5|178499.5|178565.4|178475.4|178592.6|178502.6|178563.1|178473.1|13
1733741350000|2024-12-09 10:49:10|178564.5|178474.5|178564.1|178474.1|178566.9|178476.9|178563.8|178473.8|9
1733741360000|2024-12-09 10:49:20|178558|178468|178557.5|178467.5|178561.9|178471.9|178556.9|178466.9|14
1733741370000|2024-12-09 10:49:30|178557.9|178467.9|178559.2|178469.2|178559.2|178469.2|178557.7|178467.7|13
1733741380000|2024-12-09 10:49:40|178559.4|178469.4|178559.5|178469.5|178559.6|178469.6|178557.8|178467.8|7
1733741390000|2024-12-09 10:49:50|178550.5|178460.5|178557.9|178467.9|178557.9|178467.9|178550.5|178460.5|5
1733741400000|2024-12-09 10:50:00|178558.4|178468.4|178560.6|178470.6|178560.6|178470.6|178554.9|178464.9|12
1733741410000|2024-12-09 10:50:10|178560.4|178470.4|178559.1|178469.1|178560.4|178470.4|178559|178469|9
1733741420000|2024-12-09 10:50:20|178559.3|178469.3|178557|178467|178559.3|178469.3|178555.7|178465.7|7
1733741430000|2024-12-09 10:50:30|178554.6|178464.6|178535.4|178445.4|178554.6|178464.6|178532.6|178442.6|10
1733741440000|2024-12-09 10:50:40|178535.6|178445.6|178536.2|178446.2|178537|178447|178535.4|178445.4|6
1733741450000|2024-12-09 10:50:50|178536.3|178446.3|178536.8|178446.8|178537.6|178447.6|178535.5|178445.5|9
1733741460000|2024-12-09 10:51:00|178537.2|178447.2|178540.2|178450.2|178540.2|178450.2|178536.7|178446.7|8
1733741470000|2024-12-09 10:51:10|178541.3|178451.3|178540|178450|178541.8|178451.8|178539.5|178449.5|6
1733741480000|2024-12-09 10:51:20|178541.4|178451.4|178548|178458|178548|178458|178541.4|178451.4|7
1733741490000|2024-12-09 10:51:30|178547.4|178457.4|178548.2|178458.2|178548.5|178458.5|178547.4|178457.4|8
1733741500000|2024-12-09 10:51:40|178548.4|178458.4|178548.5|178458.5|178548.5|178458.5|178548.2|178458.2|3
1733741510000|2024-12-09 10:51:50|178548.1|178458.1|178542.2|178452.2|178557.6|178467.6|178542.2|178452.2|9
1733741520000|2024-12-09 10:52:00|178540.6|178450.6|178543.2|178453.2|178543.9|178453.9|178540.6|178450.6|11
1733741530000|2024-12-09 10:52:10|178543|178453|178546.6|178456.6|178546.8|178456.8|178543|178453|8
1733741540000|2024-12-09 10:52:20|178546.5|178456.5|178544.2|178454.2|178546.5|178456.5|178544.2|178454.2|6
1733741550000|2024-12-09 10:52:30|178543.7|178453.7|178546.4|178456.4|178546.4|178456.4|178543.5|178453.5|9
1733741560000|2024-12-09 10:52:40|178544.6|178454.6|178544.9|178454.9|178544.9|178454.9|178543.8|178453.8|9
1733741570000|2024-12-09 10:52:50|178544.1|178454.1|178544.5|178454.5|178544.6|178454.6|178543.4|178453.4|5
1733741580000|2024-12-09 10:53:00|178542.6|178452.6|178546.1|178456.1|178546.2|178456.2|178542.2|178452.2|10
1733741590000|2024-12-09 10:53:10|178546.4|178456.4|178544.5|178454.5|178546.4|178456.4|178543.9|178453.9|7
1733741600000|2024-12-09 10:53:20|178547|178457|178549.7|178459.7|178552.5|178462.5|178545.9|178455.9|13
1733741610000|2024-12-09 10:53:30|178550.1|178460.1|178552.2|178462.2|178553.8|178463.8|178550.1|178460.1|10
1733741620000|2024-12-09 10:53:40|178553|178463|178550.5|178460.5|178554.1|178464.1|178550.5|178460.5|11
1733741630000|2024-12-09 10:53:50|178551|178461|178551.4|178461.4|178554.7|178464.7|178551|178461|14
1733741640000|2024-12-09 10:54:00|178553.2|178463.2|178545.6|178455.6|178553.2|178463.2|178543.2|178453.2|14
1733741650000|2024-12-09 10:54:10|178547.1|178457.1|178547.2|178457.2|178547.2|178457.2|178546.7|178456.7|8
1733741660000|2024-12-09 10:54:20|178547.3|178457.3|178547.2|178457.2|178547.4|178457.4|178546.6|178456.6|8
1733741670000|2024-12-09 10:54:30|178547.1|178457.1|178547.5|178457.5|178547.5|178457.5|178547.1|178457.1|3
1733741680000|2024-12-09 10:54:40|178546.2|178456.2|178544.6|178454.6|178547.1|178457.1|178542|178452|10
1733741690000|2024-12-09 10:54:50|178543.6|178453.6|178544.5|178454.5|178546.6|178456.6|178543.6|178453.6|8
1733741700000|2024-12-09 10:55:00|178541.3|178451.3|178546.2|178456.2|178547.4|178457.4|178541.3|178451.3|14
1733741710000|2024-12-09 10:55:10|178548.3|178458.3|178546|178456|178548.3|178458.3|178545|178455|13
1733741720000|2024-12-09 10:55:20|178545.8|178455.8|178513.1|178423.1|178545.8|178455.8|178501.4|178411.4|9
1733741730000|2024-12-09 10:55:30|178513.6|178423.6|178532.1|178442.1|178536.3|178446.3|178513.6|178423.6|12
1733741740000|2024-12-09 10:55:40|178529.6|178439.6|178532.5|178442.5|178532.5|178442.5|178525.4|178435.4|13
1733741750000|2024-12-09 10:55:50|178532.6|178442.6|178547.1|178457.1|178548.1|178458.1|178532.6|178442.6|15
1733741760000|2024-12-09 10:56:00|178542.2|178452.2|178542.2|178452.2|178542.2|178452.2|178536.2|178446.2|11
1733741770000|2024-12-09 10:56:10|178542.6|178452.6|178542.5|178452.5|178543.7|178453.7|178542.3|178452.3|12
1733741780000|2024-12-09 10:56:20|178541.4|178451.4|178544.7|178454.7|178545.3|178455.3|178541.4|178451.4|9
1733741790000|2024-12-09 10:56:30|178545.2|178455.2|178545.3|178455.3|178545.3|178455.3|178543.7|178453.7|6
1733741800000|2024-12-09 10:56:40|178547.6|178457.6|178536.3|178446.3|178549.9|178459.9|178534.5|178444.5|13
1733741810000|2024-12-09 10:56:50|178536.6|178446.6|178537.6|178447.6|178537.8|178447.8|178536.6|178446.6|5
1733741820000|2024-12-09 10:57:00|178537.8|178447.8|178540.1|178450.1|178543.5|178453.5|178537.8|178447.8|10
1733741830000|2024-12-09 10:57:10|178539.7|178449.7|178539.5|178449.5|178540.9|178450.9|178539.5|178449.5|12
1733741840000|2024-12-09 10:57:20|178538.3|178448.3|178537.7|178447.7|178538.3|178448.3|178534.7|178444.7|7
1733741850000|2024-12-09 10:57:30|178538.3|178448.3|178539.5|178449.5|178539.5|178449.5|178538|178448|5
1733741860000|2024-12-09 10:57:40|178539.2|178449.2|178547.2|178457.2|178548.9|178458.9|178539.2|178449.2|14
1733741870000|2024-12-09 10:57:50|178546.8|178456.8|178537.3|178447.3|178546.8|178456.8|178520.6|178430.6|8
1733741880000|2024-12-09 10:58:00|178537.2|178447.2|178539.9|178449.9|178539.9|178449.9|178536.4|178446.4|14
1733741890000|2024-12-09 10:58:10|178540|178450|178540.1|178450.1|178541.8|178451.8|178540|178450|12
1733741900000|2024-12-09 10:58:20|178538.5|178448.5|178542|178452|178542|178452|178538.5|178448.5|8
1733741910000|2024-12-09 10:58:30|178541.8|178451.8|178535.2|178445.2|178541.8|178451.8|178532.5|178442.5|11
1733741920000|2024-12-09 10:58:40|178533.5|178443.5|178529.9|178439.9|178535.4|178445.4|178527.6|178437.6|15
1733741930000|2024-12-09 10:58:50|178529.5|178439.5|178516.8|178426.8|178534.3|178444.3|178516.8|178426.8|19
1733741940000|2024-12-09 10:59:00|178523.3|178433.3|178491|178401|178528.7|178438.7|178475|178385|15
1733741950000|2024-12-09 10:59:10|178490.8|178400.8|178484.2|178394.2|178491.6|178401.6|178484.2|178394.2|15
1733741960000|2024-12-09 10:59:20|178481.9|178391.9|178484.3|178394.3|178484.8|178394.8|178480.9|178390.9|11
1733741970000|2024-12-09 10:59:30|178485.6|178395.6|178489.3|178399.3|178489.3|178399.3|178485.6|178395.6|11
1733741980000|2024-12-09 10:59:40|178489.7|178399.7|178491.6|178401.6|178492.9|178402.9|178486.7|178396.7|18
1733741990000|2024-12-09 10:59:50|178491.4|178401.4|178491.5|178401.5|178493.2|178403.2|178486.7|178396.7|17
1733742000000|2024-12-09 11:00:00|178495.4|178405.4|178487.8|178397.8|178499.7|178409.7|178483.2|178393.2|18
1733742010000|2024-12-09 11:00:10|178488.8|178398.8|178491.2|178401.2|178491.4|178401.4|178480.6|178390.6|13
1733742020000|2024-12-09 11:00:20|178491.4|178401.4|178488.7|178398.7|178491.7|178401.7|178488.4|178398.4|5
1733742030000|2024-12-09 11:00:30|178488.9|178398.9|178487.5|178397.5|178488.9|178398.9|178486|178396|13
1733742040000|2024-12-09 11:00:40|178486.4|178396.4|178485.6|178395.6|178486.5|178396.5|178483.7|178393.7|12
1733742050000|2024-12-09 11:00:50|178485.5|178395.5|178485.3|178395.3|178485.6|178395.6|178485.1|178395.1|6
1733742060000|2024-12-09 11:01:00|178485.2|178395.2|178484.1|178394.1|178485.2|178395.2|178484.1|178394.1|5
1733742070000|2024-12-09 11:01:10|178487.5|178397.5|178483.5|178393.5|178488.5|178398.5|178483.5|178393.5|9
1733742080000|2024-12-09 11:01:20|178483.4|178393.4|178480.5|178390.5|178483.4|178393.4|178480.4|178390.4|11
1733742090000|2024-12-09 11:01:30|178480.8|178390.8|178443.1|178353.1|178481.1|178391.1|178443.1|178353.1|4
1733742100000|2024-12-09 11:01:40|178440.7|178350.7|178446.7|178356.7|178447.3|178357.3|178440.7|178350.7|11
1733742110000|2024-12-09 11:01:50|178446.4|178356.4|178445.2|178355.2|178446.4|178356.4|178439.1|178349.1|14
1733742120000|2024-12-09 11:02:00|178444.8|178354.8|178445.2|178355.2|178450.4|178360.4|178444.8|178354.8|9
1733742130000|2024-12-09 11:02:10|178444.3|178354.3|178447|178357|178447.3|178357.3|178444|178354|10
1733742140000|2024-12-09 11:02:20|178448.3|178358.3|178448.3|178358.3|178448.3|178358.3|178444.8|178354.8|6
1733742150000|2024-12-09 11:02:30|178450.7|178360.7|178452.4|178362.4|178456.5|178366.5|178445.8|178355.8|12
1733742160000|2024-12-09 11:02:40|178452.6|178362.6|178453.6|178363.6|178455.2|178365.2|178449.7|178359.7|15
1733742170000|2024-12-09 11:02:50|178455.5|178365.5|178442.1|178352.1|178455.5|178365.5|178442.1|178352.1|9
1733742180000|2024-12-09 11:03:00|178441.8|178351.8|178444.9|178354.9|178444.9|178354.9|178441.8|178351.8|5
1733742190000|2024-12-09 11:03:10|178442.8|178352.8|178443.1|178353.1|178446.3|178356.3|178442.6|178352.6|11
1733742200000|2024-12-09 11:03:20|178442.6|178352.6|178441.6|178351.6|178443.8|178353.8|178439|178349|13
1733742210000|2024-12-09 11:03:30|178442.8|178352.8|178395.7|178305.7|178442.8|178352.8|178389.2|178299.2|17
1733742220000|2024-12-09 11:03:40|178394.3|178304.3|178387.4|178297.4|178395.7|178305.7|178386.1|178296.1|19
1733742230000|2024-12-09 11:03:50|178387.1|178297.1|178388.4|178298.4|178388.4|178298.4|178382.9|178292.9|7
1733742240000|2024-12-09 11:04:00|178387.9|178297.9|178381|178291|178396.7|178306.7|178381|178291|20
1733742250000|2024-12-09 11:04:10|178384.7|178294.7|178390.7|178300.7|178391|178301|178381.7|178291.7|12
1733742260000|2024-12-09 11:04:20|178391.1|178301.1|178385|178295|178391.1|178301.1|178383.4|178293.4|10
1733742270000|2024-12-09 11:04:30|178388.9|178298.9|178388.2|178298.2|178388.9|178298.9|178388.2|178298.2|4
1733742280000|2024-12-09 11:04:40|178387.2|178297.2|178379.8|178289.8|178389.2|178299.2|178374.2|178284.2|15
1733742290000|2024-12-09 11:04:50|178374.4|178284.4|178381.9|178291.9|178383.3|178293.3|178374.4|178284.4|11
1733742300000|2024-12-09 11:05:00|178378.7|178288.7|178393|178303|178394.6|178304.6|178378.7|178288.7|16
1733742310000|2024-12-09 11:05:10|178391.3|178301.3|178397|178307|178397|178307|178389.6|178299.6|18
1733742320000|2024-12-09 11:05:20|178396.8|178306.8|178402.1|178312.1|178402.1|178312.1|178396.8|178306.8|18
1733742330000|2024-12-09 11:05:30|178402.9|178312.9|178400.6|178310.6|178402.9|178312.9|178400.2|178310.2|6
1733742340000|2024-12-09 11:05:40|178400.8|178310.8|178397.6|178307.6|178400.8|178310.8|178395.9|178305.9|8
1733742350000|2024-12-09 11:05:50|178397.3|178307.3|178397.6|178307.6|178399|178309|178396.5|178306.5|8
1733742360000|2024-12-09 11:06:00|178397.3|178307.3|178396.2|178306.2|178397.3|178307.3|178395.9|178305.9|6
1733742370000|2024-12-09 11:06:10|178396|178306|178398.1|178308.1|178399.7|178309.7|178396|178306|10
1733742380000|2024-12-09 11:06:20|178397.7|178307.7|178392|178302|178397.7|178307.7|178392|178302|8
1733742390000|2024-12-09 11:06:30|178392.3|178302.3|178389|178299|178394.7|178304.7|178388.9|178298.9|8
1733742400000|2024-12-09 11:06:40|178389.6|178299.6|178389.1|178299.1|178389.6|178299.6|178389.1|178299.1|2
1733742410000|2024-12-09 11:06:50|178393|178303|178391.6|178301.6|178395.5|178305.5|178380.2|178290.2|13
1733742420000|2024-12-09 11:07:00|178391|178301|178392.5|178302.5|178392.5|178302.5|178390.2|178300.2|11
1733742430000|2024-12-09 11:07:10|178390.4|178300.4|178379.2|178289.2|178390.4|178300.4|178376.9|178286.9|5
1733742440000|2024-12-09 11:07:20|178379.1|178289.1|178382.1|178292.1|178382.7|178292.7|178379.1|178289.1|10
1733742450000|2024-12-09 11:07:30|178380|178290|178382.7|178292.7|178383|178293|178379.1|178289.1|10
1733742460000|2024-12-09 11:07:40|178383|178293|178376.9|178286.9|178383.4|178293.4|178376.9|178286.9|10
1733742470000|2024-12-09 11:07:50|178378.1|178288.1|178377.9|178287.9|178378.1|178288.1|178377.9|178287.9|2
1733742480000|2024-12-09 11:08:00|178378.9|178288.9|178393.2|178303.2|178393.2|178303.2|178378.5|178288.5|11
1733742490000|2024-12-09 11:08:10|178393.5|178303.5|178393.3|178303.3|178393.5|178303.5|178388.1|178298.1|12
1733742500000|2024-12-09 11:08:20|178393.7|178303.7|178395.3|178305.3|178395.3|178305.3|178392.1|178302.1|10
1733742510000|2024-12-09 11:08:30|178394.6|178304.6|178391.8|178301.8|178394.6|178304.6|178391.8|178301.8|9
1733742520000|2024-12-09 11:08:40|178392.3|178302.3|178390.5|178300.5|178392.3|178302.3|178390.3|178300.3|9
1733742530000|2024-12-09 11:08:50|178391|178301|178386.7|178296.7|178391.2|178301.2|178386.7|178296.7|6
1733742540000|2024-12-09 11:09:00|178384.9|178294.9|178385.6|178295.6|178385.6|178295.6|178381.9|178291.9|10
1733742550000|2024-12-09 11:09:10|178385.4|178295.4|178385|178295|178385.4|178295.4|178385|178295|4
1733742560000|2024-12-09 11:09:20|178385.1|178295.1|178387.5|178297.5|178387.5|178297.5|178385.1|178295.1|4
1733742570000|2024-12-09 11:09:30|178388|178298|178388.8|178298.8|178388.9|178298.9|178388|178298|7
1733742580000|2024-12-09 11:09:40|178388.5|178298.5|178387|178297|178388.5|178298.5|178387|178297|3
1733742590000|2024-12-09 11:09:50|178385.4|178295.4|178383.3|178293.3|178385.4|178295.4|178382.3|178292.3|3
1733742600000|2024-12-09 11:10:00|178383.4|178293.4|178386.4|178296.4|178386.6|178296.6|178383.4|178293.4|9
1733742610000|2024-12-09 11:10:10|178385.4|178295.4|178379.6|178289.6|178385.4|178295.4|178379.6|178289.6|7
1733742620000|2024-12-09 11:10:20|178378.9|178288.9|178385.2|178295.2|178385.4|178295.4|178376.4|178286.4|8
1733742630000|2024-12-09 11:10:30|178378.5|178288.5|178378.5|178288.5|178383.1|178293.1|178378|178288|16
1733742640000|2024-12-09 11:10:40|178378.7|178288.7|178378.9|178288.9|178382.6|178292.6|178378.7|178288.7|7
1733742650000|2024-12-09 11:10:50|178377.6|178287.6|178381|178291|178381|178291|178376.4|178286.4|11
1733742660000|2024-12-09 11:11:00|178381.8|178291.8|178381.5|178291.5|178383.1|178293.1|178381.5|178291.5|3
1733742670000|2024-12-09 11:11:10|178381.4|178291.4|178393.1|178303.1|178393.1|178303.1|178381.4|178291.4|8
1733742680000|2024-12-09 11:11:20|178393.2|178303.2|178393.1|178303.1|178393.2|178303.2|178393|178303|4
1733742690000|2024-12-09 11:11:30|178394.2|178304.2|178393.1|178303.1|178394.2|178304.2|178392.9|178302.9|8
1733742700000|2024-12-09 11:11:40|178392.9|178302.9|178394.7|178304.7|178394.7|178304.7|178392.3|178302.3|9
1733742710000|2024-12-09 11:11:50|178395.8|178305.8|178390.3|178300.3|178395.8|178305.8|178390.3|178300.3|12
1733742720000|2024-12-09 11:12:00|178388.4|178298.4|178387.8|178297.8|178389.5|178299.5|178387.8|178297.8|10
1733742730000|2024-12-09 11:12:10|178387.5|178297.5|178381.3|178291.3|178387.7|178297.7|178376.4|178286.4|11
1733742740000|2024-12-09 11:12:20|178379.3|178289.3|178380.6|178290.6|178380.6|178290.6|178379.3|178289.3|4
1733742750000|2024-12-09 11:12:30|178377.7|178287.7|178381.2|178291.2|178381.2|178291.2|178377.7|178287.7|6
1733742760000|2024-12-09 11:12:40|178381.1|178291.1|178380.9|178290.9|178381.1|178291.1|178380.8|178290.8|6
1733742770000|2024-12-09 11:12:50|178382.5|178292.5|178377.2|178287.2|178386.2|178296.2|178373.9|178283.9|12
1733742780000|2024-12-09 11:13:00|178377.4|178287.4|178376.9|178286.9|178377.7|178287.7|178376.6|178286.6|9
1733742790000|2024-12-09 11:13:10|178377.1|178287.1|178376.4|178286.4|178377.4|178287.4|178376.4|178286.4|5
1733742800000|2024-12-09 11:13:20|178376.1|178286.1|178379.1|178289.1|178379.1|178289.1|178376.1|178286.1|3
1733742810000|2024-12-09 11:13:30|178363.7|178273.7|178349.2|178259.2|178371.7|178281.7|178334.3|178244.3|16
1733742820000|2024-12-09 11:13:40|178349.8|178259.8|178313.7|178223.7|178350.4|178260.4|178302.2|178212.2|31
1733742830000|2024-12-09 11:13:50|178313.1|178223.1|178314.7|178224.7|178315.4|178225.4|178313.1|178223.1|12
1733742840000|2024-12-09 11:14:00|178314.9|178224.9|178287.8|178197.8|178318|178228|178287.8|178197.8|27
1733742850000|2024-12-09 11:14:10|178288|178198|178288.5|178198.5|178288.7|178198.7|178287.7|178197.7|8
1733742860000|2024-12-09 11:14:20|178288.3|178198.3|178290|178200|178290.2|178200.2|178287.7|178197.7|11
1733742870000|2024-12-09 11:14:30|178288.6|178198.6|178292.4|178202.4|178292.4|178202.4|178287.9|178197.9|10
1733742880000|2024-12-09 11:14:40|178288.4|178198.4|178288.5|178198.5|178289.4|178199.4|178285.7|178195.7|8
1733742890000|2024-12-09 11:14:50|178288.9|178198.9|178284.7|178194.7|178289.5|178199.5|178284.7|178194.7|9
1733742900000|2024-12-09 11:15:00|178285|178195|178278.5|178188.5|178285|178195|178278|178188|7
1733742910000|2024-12-09 11:15:10|178279.1|178189.1|178280.6|178190.6|178280.6|178190.6|178277.8|178187.8|5
1733742920000|2024-12-09 11:15:20|178280.5|178190.5|178280.4|178190.4|178282.8|178192.8|178277.6|178187.6|7
1733742930000|2024-12-09 11:15:30|178280.7|178190.7|178279.9|178189.9|178281.7|178191.7|178278.1|178188.1|10
1733742940000|2024-12-09 11:15:40|178273.4|178183.4|178273.7|178183.7|178274.1|178184.1|178273.4|178183.4|3
1733742950000|2024-12-09 11:15:50|178273|178183|178271.4|178181.4|178279.3|178189.3|178262.1|178172.1|10
1733742960000|2024-12-09 11:16:00|178270|178180|178273.8|178183.8|178273.8|178183.8|178266.2|178176.2|6
1733742970000|2024-12-09 11:16:10|178276.4|178186.4|178274.6|178184.6|178276.6|178186.6|178274.6|178184.6|5
1733742980000|2024-12-09 11:16:20|178274.4|178184.4|178273.5|178183.5|178274.4|178184.4|178273.3|178183.3|5
1733742990000|2024-12-09 11:16:30|178273.9|178183.9|178275.3|178185.3|178275.5|178185.5|178273.9|178183.9|13
1733743000000|2024-12-09 11:16:40|178275.8|178185.8|178275.3|178185.3|178293.1|178203.1|178272.7|178182.7|17
1733743010000|2024-12-09 11:16:50|178275.5|178185.5|178282.1|178192.1|178283.6|178193.6|178273.2|178183.2|12
1733743020000|2024-12-09 11:17:00|178282.2|178192.2|178286|178196|178286|178196|178282|178192|5
1733743030000|2024-12-09 11:17:10|178286.5|178196.5|178285|178195|178286.7|178196.7|178282.2|178192.2|20
1733743040000|2024-12-09 11:17:20|178286.1|178196.1|178279.1|178189.1|178286.1|178196.1|178279.1|178189.1|15
1733743050000|2024-12-09 11:17:30|178277.8|178187.8|178230.5|178140.5|178281|178191|178220.7|178130.7|20
1733743060000|2024-12-09 11:17:40|178229.8|178139.8|178227.5|178137.5|178229.8|178139.8|178226.1|178136.1|10
1733743070000|2024-12-09 11:17:50|178227.8|178137.8|178180.2|178090.2|178227.8|178137.8|178180.2|178090.2|20
1733743080000|2024-12-09 11:18:00|178183.7|178093.7|178178.2|178088.2|178183.7|178093.7|178169|178079|12
1733743090000|2024-12-09 11:18:10|178176.9|178086.9|178181.9|178091.9|178193|178103|178176.7|178086.7|23
1733743100000|2024-12-09 11:18:20|178182|178092|178181.3|178091.3|178185.4|178095.4|178179|178089|15
1733743110000|2024-12-09 11:18:30|178181.6|178091.6|178185.6|178095.6|178185.7|178095.7|178181.3|178091.3|7
1733743120000|2024-12-09 11:18:40|178185.4|178095.4|178185.4|178095.4|178188|178098|178182.9|178092.9|10
1733743130000|2024-12-09 11:18:50|178185.7|178095.7|178185.5|178095.5|178189|178099|178183.1|178093.1|8
1733743140000|2024-12-09 11:19:00|178185.7|178095.7|178176.6|178086.6|178186.6|178096.6|178175|178085|10
1733743150000|2024-12-09 11:19:10|178176.2|178086.2|178179.1|178089.1|178179.1|178089.1|178175.6|178085.6|11
1733743160000|2024-12-09 11:19:20|178178.7|178088.7|178181.2|178091.2|178181.2|178091.2|178177.6|178087.6|12
1733743170000|2024-12-09 11:19:30|178181.3|178091.3|178179|178089|178183.4|178093.4|178179|178089|5
1733743180000|2024-12-09 11:19:40|178179.1|178089.1|178183.4|178093.4|178184|178094|178178.1|178088.1|10
1733743190000|2024-12-09 11:19:50|178183.1|178093.1|178179.8|178089.8|178183.8|178093.8|178177.8|178087.8|16
1733743200000|2024-12-09 11:20:00|178179.6|178089.6|178186.7|178096.7|178190.2|178100.2|178179.6|178089.6|18
1733743210000|2024-12-09 11:20:10|178186.8|178096.8|178188.7|178098.7|178190.1|178100.1|178186.8|178096.8|17
1733743220000|2024-12-09 11:20:20|178189.3|178099.3|178189.4|178099.4|178190.8|178100.8|178188|178098|13
1733743230000|2024-12-09 11:20:30|178189.5|178099.5|178187|178097|178189.9|178099.9|178184.5|178094.5|10
1733743240000|2024-12-09 11:20:40|178188.9|178098.9|178188.5|178098.5|178189.5|178099.5|178184.2|178094.2|9
1733743250000|2024-12-09 11:20:50|178188.6|178098.6|178182.7|178092.7|178189.6|178099.6|178182.7|178092.7|12
1733743260000|2024-12-09 11:21:00|178180|178090|178185.2|178095.2|178185.2|178095.2|178180|178090|12
1733743270000|2024-12-09 11:21:10|178185.1|178095.1|178179.8|178089.8|178185.1|178095.1|178179.5|178089.5|8
1733743280000|2024-12-09 11:21:20|178179.5|178089.5|178183.8|178093.8|178183.8|178093.8|178179|178089|9
1733743290000|2024-12-09 11:21:30|178183.9|178093.9|178179.7|178089.7|178186.7|178096.7|178179.5|178089.5|9
1733743300000|2024-12-09 11:21:40|178180|178090|178185.4|178095.4|178198.1|178108.1|178177.6|178087.6|19
1733743310000|2024-12-09 11:21:50|178185.5|178095.5|178188.1|178098.1|178188.1|178098.1|178185.5|178095.5|7
1733743320000|2024-12-09 11:22:00|178189.3|178099.3|178183.8|178093.8|178189.8|178099.8|178181.4|178091.4|13
1733743330000|2024-12-09 11:22:10|178183.7|178093.7|178182.2|178092.2|178184.2|178094.2|178181.5|178091.5|10
1733743340000|2024-12-09 11:22:20|178182|178092|178183.5|178093.5|178184.7|178094.7|178176.9|178086.9|13
1733743350000|2024-12-09 11:22:30|178180.2|178090.2|178175|178085|178183.8|178093.8|178165.1|178075.1|13
1733743360000|2024-12-09 11:22:40|178174.9|178084.9|178172.2|178082.2|178174.9|178084.9|178171.3|178081.3|7
1733743370000|2024-12-09 11:22:50|178172.4|178082.4|178173.7|178083.7|178173.7|178083.7|178172.2|178082.2|6
1733743380000|2024-12-09 11:23:00|178173.5|178083.5|178174.9|178084.9|178174.9|178084.9|178173.2|178083.2|5
1733743390000|2024-12-09 11:23:10|178175.5|178085.5|178180.2|178090.2|178180.6|178090.6|178175.5|178085.5|4
1733743400000|2024-12-09 11:23:20|178175.8|178085.8|178182.5|178092.5|178182.5|178092.5|178170.7|178080.7|11
1733743410000|2024-12-09 11:23:30|178181.9|178091.9|178159|178069|178181.9|178091.9|178146.4|178056.4|15
1733743420000|2024-12-09 11:23:40|178165.1|178075.1|178168|178078|178168.2|178078.2|178161.6|178071.6|11
1733743430000|2024-12-09 11:23:50|178168.4|178078.4|178168.9|178078.9|178169.1|178079.1|178168.4|178078.4|6
1733743440000|2024-12-09 11:24:00|178168.2|178078.2|178169.9|178079.9|178170|178080|178168.2|178078.2|3
1733743450000|2024-12-09 11:24:10|178171.1|178081.1|178170|178080|178171.3|178081.3|178170|178080|8
1733743460000|2024-12-09 11:24:20|178170.7|178080.7|178169.9|178079.9|178170.9|178080.9|178169.6|178079.6|5
1733743470000|2024-12-09 11:24:30|178170.5|178080.5|178170.2|178080.2|178170.5|178080.5|178168.8|178078.8|3
1733743480000|2024-12-09 11:24:40|178168.8|178078.8|178148.4|178058.4|178168.8|178078.8|178144|178054|9
1733743490000|2024-12-09 11:24:50|178144.5|178054.5|178138.3|178048.3|178152.2|178062.2|178137.5|178047.5|21
1733743500000|2024-12-09 11:25:00|178141.6|178051.6|178141.8|178051.8|178141.8|178051.8|178140.6|178050.6|4
1733743510000|2024-12-09 11:25:10|178142|178052|178125.5|178035.5|178142|178052|178107.5|178017.5|11
1733743520000|2024-12-09 11:25:20|178125.1|178035.1|178121.4|178031.4|178125.2|178035.2|178118.3|178028.3|10
1733743530000|2024-12-09 11:25:30|178106.8|178016.8|178112.5|178022.5|178123.1|178033.1|178106|178016|15
1733743540000|2024-12-09 11:25:40|178112.3|178022.3|178129.9|178039.9|178129.9|178039.9|178112.2|178022.2|8
1733743550000|2024-12-09 11:25:50|178129.2|178039.2|178129.5|178039.5|178129.5|178039.5|178128.1|178038.1|4
1733743560000|2024-12-09 11:26:00|178129.4|178039.4|178129.4|178039.4|178130|178040|178128.5|178038.5|5
1733743570000|2024-12-09 11:26:10|178130.1|178040.1|178129.6|178039.6|178130.1|178040.1|178128.9|178038.9|5
1733743580000|2024-12-09 11:26:20|178130.3|178040.3|178133.3|178043.3|178133.3|178043.3|178130.3|178040.3|3
1733743590000|2024-12-09 11:26:30|178137|178047|178123.4|178033.4|178138|178048|178120.7|178030.7|9
1733743600000|2024-12-09 11:26:40|178121.6|178031.6|178128.2|178038.2|178128.3|178038.3|178116.7|178026.7|9
1733743610000|2024-12-09 11:26:50|178127.8|178037.8|178122.9|178032.9|178128.5|178038.5|178121.7|178031.7|9
1733743620000|2024-12-09 11:27:00|178121.3|178031.3|178126.2|178036.2|178129.8|178039.8|178105.9|178015.9|12
1733743630000|2024-12-09 11:27:10|178125.7|178035.7|178125|178035|178128|178038|178123.6|178033.6|8
1733743640000|2024-12-09 11:27:20|178125.7|178035.7|178103|178013|178125.7|178035.7|178101.2|178011.2|18
1733743650000|2024-12-09 11:27:30|178103.3|178013.3|178084.3|177994.3|178106.5|178016.5|178079.5|177989.5|12
1733743660000|2024-12-09 11:27:40|178084.6|177994.6|178084.4|177994.4|178084.7|177994.7|178082.5|177992.5|10
1733743670000|2024-12-09 11:27:50|178081.7|177991.7|178102.4|178012.4|178102.4|178012.4|178081.7|177991.7|14
1733743680000|2024-12-09 11:28:00|178102.1|178012.1|178099.6|178009.6|178102.1|178012.1|178098.4|178008.4|5
1733743690000|2024-12-09 11:28:10|178095.4|178005.4|178100.8|178010.8|178101.9|178011.9|178091|178001|19
1733743700000|2024-12-09 11:28:20|178100.6|178010.6|178098.4|178008.4|178100.6|178010.6|178088.9|177998.9|16
1733743710000|2024-12-09 11:28:30|178099.6|178009.6|178107.7|178017.7|178108.1|178018.1|178098.4|178008.4|13
1733743720000|2024-12-09 11:28:40|178107.9|178017.9|178105.5|178015.5|178108.1|178018.1|178102.6|178012.6|11
1733743730000|2024-12-09 11:28:50|178104.9|178014.9|178109.1|178019.1|178109.1|178019.1|178104.5|178014.5|11
1733743740000|2024-12-09 11:29:00|178109.4|178019.4|178111.2|178021.2|178113.7|178023.7|178109.4|178019.4|16
1733743750000|2024-12-09 11:29:10|178110.9|178020.9|178116.7|178026.7|178136.8|178046.8|178096.8|178006.8|22
1733743760000|2024-12-09 11:29:20|178115.2|178025.2|178125.4|178035.4|178128.2|178038.2|178114|178024|22
1733743770000|2024-12-09 11:29:30|178126.2|178036.2|178134.9|178044.9|178134.9|178044.9|178126.2|178036.2|7
1733743780000|2024-12-09 11:29:40|178133|178043|178132.7|178042.7|178136.1|178046.1|178130.3|178040.3|18
1733743790000|2024-12-09 11:29:50|178133.4|178043.4|178156.9|178066.9|178157.9|178067.9|178133.4|178043.4|19
1733743800000|2024-12-09 11:30:00|178159.1|178069.1|178176.1|178086.1|178176.1|178086.1|178159.1|178069.1|18
1733743810000|2024-12-09 11:30:10|178175.5|178085.5|178195.7|178105.7|178201.4|178111.4|178175.5|178085.5|24
1733743820000|2024-12-09 11:30:20|178195.2|178105.2|178198.5|178108.5|178201.7|178111.7|178195.2|178105.2|16
1733743830000|2024-12-09 11:30:30|178198.4|178108.4|178215.5|178125.5|178217.9|178127.9|178197.7|178107.7|22
1733743840000|2024-12-09 11:30:40|178216|178126|178215.3|178125.3|178218|178128|178212.2|178122.2|13
1733743850000|2024-12-09 11:30:50|178215.4|178125.4|178209.4|178119.4|178216.1|178126.1|178208.9|178118.9|13
1733743860000|2024-12-09 11:31:00|178209|178119|178209.3|178119.3|178210.3|178120.3|178208.5|178118.5|7
1733743870000|2024-12-09 11:31:10|178209.5|178119.5|178209|178119|178209.5|178119.5|178207.6|178117.6|10
1733743880000|2024-12-09 11:31:20|178208.9|178118.9|178227.1|178137.1|178227.1|178137.1|178208.9|178118.9|14
1733743890000|2024-12-09 11:31:30|178227.6|178137.6|178224.3|178134.3|178227.6|178137.6|178224.3|178134.3|11
1733743900000|2024-12-09 11:31:40|178224.6|178134.6|178226.1|178136.1|178226.1|178136.1|178223.6|178133.6|11
1733743910000|2024-12-09 11:31:50|178225.5|178135.5|178211.4|178121.4|178225.5|178135.5|178211.4|178121.4|14
1733743920000|2024-12-09 11:32:00|178209.7|178119.7|178210.9|178120.9|178210.9|178120.9|178209.7|178119.7|11
1733743930000|2024-12-09 11:32:10|178210.8|178120.8|178212.5|178122.5|178214.1|178124.1|178210.8|178120.8|8
1733743940000|2024-12-09 11:32:20|178212.6|178122.6|178212.3|178122.3|178212.6|178122.6|178211.5|178121.5|3
1733743950000|2024-12-09 11:32:30|178212.1|178122.1|178248|178158|178248.9|178158.9|178212.1|178122.1|17
1733743960000|2024-12-09 11:32:40|178247.8|178157.8|178247.6|178157.6|178247.8|178157.8|178246.5|178156.5|13
1733743970000|2024-12-09 11:32:50|178248.2|178158.2|178242|178152|178248.3|178158.3|178242|178152|13
1733743980000|2024-12-09 11:33:00|178241.9|178151.9|178249.1|178159.1|178249.1|178159.1|178241.9|178151.9|7
1733744000000|2024-12-09 11:33:20|178250.1|178160.1|178251.2|178161.2|178251.2|178161.2|178250.1|178160.1|2
1733744010000|2024-12-09 11:33:30|178251.1|178161.1|178278.9|178188.9|178278.9|178188.9|178251.1|178161.1|9
1733744020000|2024-12-09 11:33:40|178276.8|178186.8|178274.7|178184.7|178289|178199|178274.7|178184.7|25
1733744030000|2024-12-09 11:33:50|178281.3|178191.3|178256.4|178166.4|178281.3|178191.3|178249.5|178159.5|15
1733744040000|2024-12-09 11:34:00|178251.8|178161.8|178248.5|178158.5|178255.4|178165.4|178247.3|178157.3|11
1733744050000|2024-12-09 11:34:10|178248.8|178158.8|178248.5|178158.5|178248.8|178158.8|178248.5|178158.5|2
1733744060000|2024-12-09 11:34:20|178248.3|178158.3|178247.9|178157.9|178248.5|178158.5|178246.1|178156.1|8
1733744070000|2024-12-09 11:34:30|178245|178155|178234.1|178144.1|178247.9|178157.9|178234.1|178144.1|9
1733744080000|2024-12-09 11:34:40|178260.4|178170.4|178238.7|178148.7|178261.8|178171.8|178238.4|178148.4|11
1733744090000|2024-12-09 11:34:50|178250.9|178160.9|178240.3|178150.3|178250.9|178160.9|178240.1|178150.1|6
1733744100000|2024-12-09 11:35:00|178244.1|178154.1|178179.3|178089.3|178244.1|178154.1|178166.5|178076.5|18
1733744110000|2024-12-09 11:35:10|178179.5|178089.5|178175.1|178085.1|178179.5|178089.5|178172.9|178082.9|5
1733744120000|2024-12-09 11:35:20|178175|178085|178177|178087|178187.8|178097.8|178175|178085|13
1733744130000|2024-12-09 11:35:30|178183|178093|178170.3|178080.3|178183|178093|178167.7|178077.7|12
1733744140000|2024-12-09 11:35:40|178170.1|178080.1|178169.5|178079.5|178170.1|178080.1|178169.5|178079.5|3
1733744150000|2024-12-09 11:35:50|178171.9|178081.9|178172.9|178082.9|178172.9|178082.9|178169|178079|3
1733744160000|2024-12-09 11:36:00|178176.7|178086.7|178171.9|178081.9|178184.5|178094.5|178166.9|178076.9|24
1733744170000|2024-12-09 11:36:10|178175|178085|178172.6|178082.6|178175.1|178085.1|178171.2|178081.2|7
1733744180000|2024-12-09 11:36:20|178170.9|178080.9|178172|178082|178172.6|178082.6|178170.9|178080.9|6
1733744190000|2024-12-09 11:36:30|178171.9|178081.9|178171.1|178081.1|178173.5|178083.5|178171.1|178081.1|7
1733744200000|2024-12-09 11:36:40|178172.6|178082.6|178163.6|178073.6|178173.8|178083.8|178163.6|178073.6|13
1733744210000|2024-12-09 11:36:50|178166.2|178076.2|178165.3|178075.3|178167.9|178077.9|178165.3|178075.3|4
1733744220000|2024-12-09 11:37:00|178165.2|178075.2|178218.1|178128.1|178218.1|178128.1|178165.2|178075.2|14
1733744230000|2024-12-09 11:37:10|178218.5|178128.5|178220|178130|178224.4|178134.4|178217.2|178127.2|12
1733744240000|2024-12-09 11:37:20|178220.1|178130.1|178225.6|178135.6|178236.6|178146.6|178210.9|178120.9|19
1733744250000|2024-12-09 11:37:30|178225|178135|178228.5|178138.5|178233.1|178143.1|178222.2|178132.2|14
1733744260000|2024-12-09 11:37:40|178226|178136|178219.9|178129.9|178228.3|178138.3|178219.9|178129.9|8
1733744270000|2024-12-09 11:37:50|178220|178130|178220|178130|178221.5|178131.5|178219.9|178129.9|4
1733744280000|2024-12-09 11:38:00|178219.7|178129.7|178220.7|178130.7|178222.7|178132.7|178219.7|178129.7|13
1733744290000|2024-12-09 11:38:10|178220.8|178130.8|178220.5|178130.5|178222.9|178132.9|178220.3|178130.3|8
1733744300000|2024-12-09 11:38:20|178222.1|178132.1|178215|178125|178222.1|178132.1|178215|178125|11
1733744310000|2024-12-09 11:38:30|178215.6|178125.6|178213.4|178123.4|178215.6|178125.6|178213.1|178123.1|7
1733744320000|2024-12-09 11:38:40|178213.9|178123.9|178221.1|178131.1|178224.2|178134.2|178212.1|178122.1|16
1733744330000|2024-12-09 11:38:50|178221.6|178131.6|178221.3|178131.3|178221.8|178131.8|178221.3|178131.3|3
1733744340000|2024-12-09 11:39:00|178221.7|178131.7|178220.9|178130.9|178221.7|178131.7|178220.4|178130.4|8
1733744350000|2024-12-09 11:39:10|178224.1|178134.1|178225.6|178135.6|178227.1|178137.1|178223|178133|10
1733744360000|2024-12-09 11:39:20|178224.4|178134.4|178228.6|178138.6|178228.6|178138.6|178222|178132|13
1733744370000|2024-12-09 11:39:30|178228.3|178138.3|178227.1|178137.1|178247.3|178157.3|178226.5|178136.5|17
1733744380000|2024-12-09 11:39:40|178226.8|178136.8|178240.3|178150.3|178246.2|178156.2|178226.8|178136.8|12
1733744390000|2024-12-09 11:39:50|178240|178150|178248.1|178158.1|178248.1|178158.1|178230.9|178140.9|20
1733744400000|2024-12-09 11:40:00|178248.5|178158.5|178312.3|178222.3|178312.3|178222.3|178248.5|178158.5|22
1733744410000|2024-12-09 11:40:10|178308.2|178218.2|178310.8|178220.8|178315.9|178225.9|178306.4|178216.4|19
1733744420000|2024-12-09 11:40:20|178305.1|178215.1|178299.6|178209.6|178305.5|178215.5|178295.6|178205.6|18
1733744430000|2024-12-09 11:40:30|178299.7|178209.7|178302.8|178212.8|178302.8|178212.8|178298.2|178208.2|13
1733744440000|2024-12-09 11:40:40|178303.1|178213.1|178270.5|178180.5|178309.2|178219.2|178270.5|178180.5|16
1733744450000|2024-12-09 11:40:50|178270.9|178180.9|178331.1|178241.1|178334.6|178244.6|178264.2|178174.2|19
1733744460000|2024-12-09 11:41:00|178330.2|178240.2|178305.4|178215.4|178331.8|178241.8|178305.4|178215.4|13
1733744470000|2024-12-09 11:41:10|178305.1|178215.1|178305.8|178215.8|178314.5|178224.5|178303.4|178213.4|18
1733744480000|2024-12-09 11:41:20|178306|178216|178302.9|178212.9|178306|178216|178300.8|178210.8|13
1733744490000|2024-12-09 11:41:30|178303.1|178213.1|178304.1|178214.1|178319.5|178229.5|178300.8|178210.8|20
1733744500000|2024-12-09 11:41:40|178304.5|178214.5|178304.4|178214.4|178304.5|178214.5|178304.4|178214.4|2
1733744510000|2024-12-09 11:41:50|178304.6|178214.6|178307.2|178217.2|178308.3|178218.3|178304.6|178214.6|7
1733744520000|2024-12-09 11:42:00|178307.1|178217.1|178359.7|178269.7|178360.3|178270.3|178307.1|178217.1|20
1733744530000|2024-12-09 11:42:10|178359.8|178269.8|178362.1|178272.1|178364.1|178274.1|178358.3|178268.3|12
1733744540000|2024-12-09 11:42:20|178356.7|178266.7|178329.6|178239.6|178356.7|178266.7|178329.4|178239.4|20
1733744550000|2024-12-09 11:42:30|178329.4|178239.4|178275.2|178185.2|178329.4|178239.4|178265.1|178175.1|28
1733744560000|2024-12-09 11:42:40|178270.9|178180.9|178270.9|178180.9|178280.3|178190.3|178267.3|178177.3|30
1733744570000|2024-12-09 11:42:50|178272.3|178182.3|178274|178184|178276.6|178186.6|178267.7|178177.7|10
1733744580000|2024-12-09 11:43:00|178278.8|178188.8|178271.9|178181.9|178279.5|178189.5|178271.3|178181.3|18
1733744590000|2024-12-09 11:43:10|178273.3|178183.3|178281.1|178191.1|178281.1|178191.1|178272|178182|9
1733744600000|2024-12-09 11:43:20|178279.8|178189.8|178275.9|178185.9|178281|178191|178275.9|178185.9|12
1733744610000|2024-12-09 11:43:30|178276.6|178186.6|178280.9|178190.9|178280.9|178190.9|178269.5|178179.5|10
1733744620000|2024-12-09 11:43:40|178282.1|178192.1|178275.5|178185.5|178287.2|178197.2|178273|178183|23
1733744630000|2024-12-09 11:43:50|178275.3|178185.3|178275.2|178185.2|178276.2|178186.2|178275.2|178185.2|5
1733744640000|2024-12-09 11:44:00|178270.5|178180.5|178268.5|178178.5|178273.1|178183.1|178268.5|178178.5|6
1733744650000|2024-12-09 11:44:10|178266.7|178176.7|178270.3|178180.3|178275.1|178185.1|178266.7|178176.7|7
1733744660000|2024-12-09 11:44:20|178267.5|178177.5|178273.9|178183.9|178273.9|178183.9|178267.5|178177.5|9
1733744670000|2024-12-09 11:44:30|178274.3|178184.3|178277.2|178187.2|178277.2|178187.2|178274.3|178184.3|5
1733744680000|2024-12-09 11:44:40|178277.3|178187.3|178275.8|178185.8|178277.5|178187.5|178272.7|178182.7|8
1733744690000|2024-12-09 11:44:50|178280.6|178190.6|178292.9|178202.9|178294|178204|178280.6|178190.6|11
1733744700000|2024-12-09 11:45:00|178290.3|178200.3|178294.6|178204.6|178294.7|178204.7|178290.3|178200.3|4
1733744710000|2024-12-09 11:45:10|178294.7|178204.7|178294.6|178204.6|178294.7|178204.7|178294.6|178204.6|2
1733744720000|2024-12-09 11:45:20|178292.7|178202.7|178288.9|178198.9|178292.7|178202.7|178286.9|178196.9|5
1733744730000|2024-12-09 11:45:30|178289.3|178199.3|178290.3|178200.3|178290.3|178200.3|178289|178199|4
1733744740000|2024-12-09 11:45:40|178290.2|178200.2|178283.5|178193.5|178290.2|178200.2|178282.8|178192.8|15
1733744750000|2024-12-09 11:45:50|178282.9|178192.9|178285.2|178195.2|178285.3|178195.3|178282.9|178192.9|6
1733744760000|2024-12-09 11:46:00|178285|178195|178286.8|178196.8|178286.8|178196.8|178284.5|178194.5|9
1733744770000|2024-12-09 11:46:10|178285.5|178195.5|178292.7|178202.7|178292.7|178202.7|178285.5|178195.5|6
1733744780000|2024-12-09 11:46:20|178294.9|178204.9|178298.1|178208.1|178298.1|178208.1|178294.9|178204.9|6
1733744790000|2024-12-09 11:46:30|178298.8|178208.8|178294.7|178204.7|178298.8|178208.8|178289|178199|13
1733744800000|2024-12-09 11:46:40|178296.8|178206.8|178296.1|178206.1|178312.1|178222.1|178293.4|178203.4|15
1733744810000|2024-12-09 11:46:50|178296.2|178206.2|178296.2|178206.2|178297.2|178207.2|178296.1|178206.1|11
1733744820000|2024-12-09 11:47:00|178296.7|178206.7|178304.3|178214.3|178304.5|178214.5|178296.7|178206.7|8
1733744830000|2024-12-09 11:47:10|178304.2|178214.2|178303|178213|178304.4|178214.4|178303|178213|6
1733744840000|2024-12-09 11:47:20|178304.3|178214.3|178304.6|178214.6|178304.6|178214.6|178303|178213|6
1733744850000|2024-12-09 11:47:30|178304.7|178214.7|178328.9|178238.9|178331.5|178241.5|178304.6|178214.6|9
1733744860000|2024-12-09 11:47:40|178328.3|178238.3|178376.7|178286.7|178376.7|178286.7|178326|178236|10
1733744870000|2024-12-09 11:47:50|178372.5|178282.5|178389.3|178299.3|178390|178300|178372.5|178282.5|25
1733744880000|2024-12-09 11:48:00|178387.2|178297.2|178378.6|178288.6|178389.7|178299.7|178375|178285|12
1733744890000|2024-12-09 11:48:10|178377.2|178287.2|178376.1|178286.1|178380.6|178290.6|178368.9|178278.9|8
1733744900000|2024-12-09 11:48:20|178376.4|178286.4|178381.7|178291.7|178381.7|178291.7|178376.4|178286.4|8
1733744910000|2024-12-09 11:48:30|178381.8|178291.8|178393.4|178303.4|178393.4|178303.4|178380.1|178290.1|14
1733744920000|2024-12-09 11:48:40|178390.8|178300.8|178378.1|178288.1|178390.8|178300.8|178377.1|178287.1|17
1733744930000|2024-12-09 11:48:50|178375.8|178285.8|178375.7|178285.7|178378|178288|178375.7|178285.7|9
1733744940000|2024-12-09 11:49:00|178375.3|178285.3|178366.4|178276.4|178375.3|178285.3|178363.4|178273.4|11
1733744950000|2024-12-09 11:49:10|178365.7|178275.7|178333.5|178243.5|178365.7|178275.7|178313.8|178223.8|18
1733744960000|2024-12-09 11:49:20|178333.6|178243.6|178316.2|178226.2|178336.5|178246.5|178316.2|178226.2|16
1733744970000|2024-12-09 11:49:30|178316.7|178226.7|178315.7|178225.7|178318.6|178228.6|178315.7|178225.7|6
1733744980000|2024-12-09 11:49:40|178313.2|178223.2|178301.6|178211.6|178313.2|178223.2|178297|178207|26
1733744990000|2024-12-09 11:49:50|178303.5|178213.5|178303.5|178213.5|178303.5|178213.5|178300.9|178210.9|11
1733745000000|2024-12-09 11:50:00|178303.6|178213.6|178301.3|178211.3|178303.6|178213.6|178299|178209|9
1733745010000|2024-12-09 11:50:10|178301.2|178211.2|178302.6|178212.6|178304.1|178214.1|178301.2|178211.2|8
1733745020000|2024-12-09 11:50:20|178303.2|178213.2|178291|178201|178303.2|178213.2|178290.8|178200.8|14
1733745030000|2024-12-09 11:50:30|178289.9|178199.9|178292.9|178202.9|178292.9|178202.9|178289.7|178199.7|10
1733745040000|2024-12-09 11:50:40|178293.2|178203.2|178298.1|178208.1|178303.4|178213.4|178293.2|178203.2|16
1733745050000|2024-12-09 11:50:50|178298.2|178208.2|178305|178215|178307.1|178217.1|178298.2|178208.2|11
1733745060000|2024-12-09 11:51:00|178305.1|178215.1|178299.5|178209.5|178306.7|178216.7|178298.2|178208.2|17
1733745070000|2024-12-09 11:51:10|178298.2|178208.2|178310.7|178220.7|178315.4|178225.4|178298.2|178208.2|24
1733745080000|2024-12-09 11:51:20|178311.7|178221.7|178312.6|178222.6|178315.1|178225.1|178307.6|178217.6|17
1733745090000|2024-12-09 11:51:30|178311.5|178221.5|178303.9|178213.9|178311.9|178221.9|178303.3|178213.3|18
1733745100000|2024-12-09 11:51:40|178303.8|178213.8|178301|178211|178303.9|178213.9|178301|178211|12
1733745110000|2024-12-09 11:51:50|178300.9|178210.9|178300.9|178210.9|178303.7|178213.7|178300.9|178210.9|9
1733745120000|2024-12-09 11:52:00|178301.3|178211.3|178299.3|178209.3|178302.5|178212.5|178297.8|178207.8|18
1733745130000|2024-12-09 11:52:10|178290.3|178200.3|178296.2|178206.2|178296.6|178206.6|178290.3|178200.3|13
1733745140000|2024-12-09 11:52:20|178297.2|178207.2|178318.2|178228.2|178318.4|178228.4|178296.5|178206.5|18
1733745150000|2024-12-09 11:52:30|178318.1|178228.1|178313.9|178223.9|178331.5|178241.5|178310.6|178220.6|18
1733745160000|2024-12-09 11:52:40|178314|178224|178314.2|178224.2|178314.6|178224.6|178311.8|178221.8|12
1733745170000|2024-12-09 11:52:50|178314.3|178224.3|178314.2|178224.2|178314.4|178224.4|178311.2|178221.2|5
1733745180000|2024-12-09 11:53:00|178313.7|178223.7|178318.8|178228.8|178318.8|178228.8|178313.7|178223.7|4
1733745190000|2024-12-09 11:53:10|178314.7|178224.7|178316.2|178226.2|178316.3|178226.3|178314.1|178224.1|6
1733745200000|2024-12-09 11:53:20|178316.1|178226.1|178322.4|178232.4|178325.7|178235.7|178316|178226|15
1733745210000|2024-12-09 11:53:30|178322.3|178232.3|178322.6|178232.6|178323.3|178233.3|178322.2|178232.2|8
1733745220000|2024-12-09 11:53:40|178323.5|178233.5|178323.3|178233.3|178323.5|178233.5|178323.3|178233.3|3
1733745230000|2024-12-09 11:53:50|178323|178233|178317.9|178227.9|178332.8|178242.8|178317.9|178227.9|7
1733745240000|2024-12-09 11:54:00|178317|178227|178333.5|178243.5|178339.6|178249.6|178317|178227|19
1733745250000|2024-12-09 11:54:10|178334.1|178244.1|178317.8|178227.8|178334.1|178244.1|178317.8|178227.8|9
1733745260000|2024-12-09 11:54:20|178316.7|178226.7|178320.5|178230.5|178322.5|178232.5|178316.7|178226.7|11
1733745270000|2024-12-09 11:54:30|178320.3|178230.3|178323.3|178233.3|178332.1|178242.1|178320.1|178230.1|12
1733745280000|2024-12-09 11:54:40|178323.7|178233.7|178323.1|178233.1|178326.2|178236.2|178321.7|178231.7|13
1733745290000|2024-12-09 11:54:50|178322.1|178232.1|178319.4|178229.4|178326.5|178236.5|178318.4|178228.4|13
1733745300000|2024-12-09 11:55:00|178321.4|178231.4|178323|178233|178323.1|178233.1|178321.4|178231.4|5
1733745310000|2024-12-09 11:55:10|178321.4|178231.4|178318.7|178228.7|178321.4|178231.4|178318.7|178228.7|3
1733745320000|2024-12-09 11:55:20|178319|178229|178321.2|178231.2|178321.2|178231.2|178319|178229|4
1733745330000|2024-12-09 11:55:30|178321.6|178231.6|178323.1|178233.1|178323.1|178233.1|178321.6|178231.6|3
1733745340000|2024-12-09 11:55:40|178324.1|178234.1|178315.9|178225.9|178351.3|178261.3|178307.4|178217.4|24
1733745350000|2024-12-09 11:55:50|178315.4|178225.4|178316.7|178226.7|178317.2|178227.2|178312.5|178222.5|16
1733745360000|2024-12-09 11:56:00|178316.5|178226.5|178326.5|178236.5|178326.5|178236.5|178316.5|178226.5|14
1733745370000|2024-12-09 11:56:10|178326.9|178236.9|178323.9|178233.9|178327.4|178237.4|178323.9|178233.9|12
1733745380000|2024-12-09 11:56:20|178322.9|178232.9|178326.1|178236.1|178326.1|178236.1|178322.5|178232.5|6
1733745390000|2024-12-09 11:56:30|178326.5|178236.5|178366.8|178276.8|178385.6|178295.6|178326.5|178236.5|30
1733745400000|2024-12-09 11:56:40|178368|178278|178388.9|178298.9|178395.1|178305.1|178368|178278|15
1733745410000|2024-12-09 11:56:50|178389|178299|178395.2|178305.2|178399.2|178309.2|178388|178298|19
1733745420000|2024-12-09 11:57:00|178395.1|178305.1|178395.7|178305.7|178399.4|178309.4|178389.9|178299.9|11
1733745430000|2024-12-09 11:57:10|178395.8|178305.8|178415.8|178325.8|178416.7|178326.7|178395.8|178305.8|18
1733745440000|2024-12-09 11:57:20|178414.4|178324.4|178432.4|178342.4|178432.4|178342.4|178414.4|178324.4|18
1733745450000|2024-12-09 11:57:30|178432.5|178342.5|178434.9|178344.9|178442.3|178352.3|178427.9|178337.9|25
1733745460000|2024-12-09 11:57:40|178440.6|178350.6|178443.8|178353.8|178443.8|178353.8|178438.1|178348.1|11
1733745470000|2024-12-09 11:57:50|178443.6|178353.6|178445.1|178355.1|178445.2|178355.2|178441.1|178351.1|11
1733745480000|2024-12-09 11:58:00|178444.4|178354.4|178440.7|178350.7|178445.6|178355.6|178440.7|178350.7|8
1733745490000|2024-12-09 11:58:10|178442.8|178352.8|178442.1|178352.1|178443.1|178353.1|178440.5|178350.5|7
1733745500000|2024-12-09 11:58:20|178442.2|178352.2|178442.1|178352.1|178442.2|178352.2|178442.1|178352.1|2
1733745510000|2024-12-09 11:58:30|178445.8|178355.8|178441.4|178351.4|178445.8|178355.8|178430.6|178340.6|4
1733745520000|2024-12-09 11:58:40|178439.5|178349.5|178438.4|178348.4|178443.6|178353.6|178432.1|178342.1|13
1733745530000|2024-12-09 11:58:50|178438.6|178348.6|178442.6|178352.6|178443.1|178353.1|178433.3|178343.3|17
1733745540000|2024-12-09 11:59:00|178442.7|178352.7|178442.2|178352.2|178442.8|178352.8|178438.3|178348.3|14
1733745550000|2024-12-09 11:59:10|178441.9|178351.9|178444.6|178354.6|178444.6|178354.6|178434|178344|7
1733745560000|2024-12-09 11:59:20|178443.9|178353.9|178442.8|178352.8|178444|178354|178442.8|178352.8|3
1733745570000|2024-12-09 11:59:30|178442.5|178352.5|178440.2|178350.2|178442.5|178352.5|178432.4|178342.4|12
1733745580000|2024-12-09 11:59:40|178442|178352|178438.9|178348.9|178446.4|178356.4|178436.1|178346.1|18
1733745590000|2024-12-09 11:59:50|178435.5|178345.5|178436.4|178346.4|178438.8|178348.8|178434.1|178344.1|7
1733745600000|2024-12-09 12:00:00|178436.1|178346.1|178445.3|178355.3|178445.3|178355.3|178435.6|178345.6|12
1733745610000|2024-12-09 12:00:10|178442.3|178352.3|178440.5|178350.5|178442.3|178352.3|178436.6|178346.6|12
1733745620000|2024-12-09 12:00:20|178440.3|178350.3|178443.4|178353.4|178443.4|178353.4|178440.2|178350.2|7
1733745630000|2024-12-09 12:00:30|178443.6|178353.6|178475.8|178385.8|178479.7|178389.7|178443.6|178353.6|22
1733745640000|2024-12-09 12:00:40|178475.4|178385.4|178462.9|178372.9|178478.4|178388.4|178461.8|178371.8|24
1733745650000|2024-12-09 12:00:50|178463.2|178373.2|178454.5|178364.5|178463.2|178373.2|178452.5|178362.5|10
1733745660000|2024-12-09 12:01:00|178455.2|178365.2|178449.9|178359.9|178455.2|178365.2|178449.1|178359.1|9
1733745670000|2024-12-09 12:01:10|178449.3|178359.3|178451.3|178361.3|178452.1|178362.1|178445.6|178355.6|12
1733745680000|2024-12-09 12:01:20|178459.4|178369.4|178459.9|178369.9|178460|178370|178453.8|178363.8|17
1733745690000|2024-12-09 12:01:30|178459.7|178369.7|178462.9|178372.9|178463.9|178373.9|178458.8|178368.8|13
1733745700000|2024-12-09 12:01:40|178459.6|178369.6|178482.2|178392.2|178483.1|178393.1|178459.6|178369.6|21
1733745710000|2024-12-09 12:01:50|178480.5|178390.5|178483.4|178393.4|178485|178395|178478.1|178388.1|15
1733745720000|2024-12-09 12:02:00|178483.5|178393.5|178477.2|178387.2|178483.5|178393.5|178477.2|178387.2|15
1733745730000|2024-12-09 12:02:10|178479.9|178389.9|178486.2|178396.2|178486.2|178396.2|178479.8|178389.8|12
1733745740000|2024-12-09 12:02:20|178486.3|178396.3|178484.7|178394.7|178486.3|178396.3|178483.6|178393.6|4
1733745750000|2024-12-09 12:02:30|178485.2|178395.2|178483|178393|178485.7|178395.7|178482|178392|19
1733745760000|2024-12-09 12:02:40|178483.1|178393.1|178481.5|178391.5|178483.1|178393.1|178480.1|178390.1|13
1733745770000|2024-12-09 12:02:50|178482.4|178392.4|178481.3|178391.3|178482.4|178392.4|178480.8|178390.8|6
1733745780000|2024-12-09 12:03:00|178481.5|178391.5|178479.1|178389.1|178481.5|178391.5|178478.1|178388.1|13
1733745790000|2024-12-09 12:03:10|178479.2|178389.2|178479.7|178389.7|178479.7|178389.7|178478.9|178388.9|9
1733745800000|2024-12-09 12:03:20|178428.6|178338.6|178409.5|178319.5|178428.6|178338.6|178409.5|178319.5|19
1733745810000|2024-12-09 12:03:30|178409.6|178319.6|178398.1|178308.1|178409.9|178319.9|178396.3|178306.3|14
1733745820000|2024-12-09 12:03:40|178396.7|178306.7|178395.3|178305.3|178403.5|178313.5|178395.2|178305.2|10
1733745830000|2024-12-09 12:03:50|178393.5|178303.5|178393.6|178303.6|178393.6|178303.6|178392.2|178302.2|9
1733745840000|2024-12-09 12:04:00|178393.7|178303.7|178393.4|178303.4|178396|178306|178390.5|178300.5|13
1733745850000|2024-12-09 12:04:10|178393.1|178303.1|178384.2|178294.2|178393.1|178303.1|178383.9|178293.9|16
1733745860000|2024-12-09 12:04:20|178384.1|178294.1|178363.6|178273.6|178384.3|178294.3|178363.4|178273.4|26
1733745870000|2024-12-09 12:04:30|178361.9|178271.9|178367|178277|178371.8|178281.8|178361.9|178271.9|25
1733745880000|2024-12-09 12:04:40|178367.5|178277.5|178364.4|178274.4|178368.5|178278.5|178364.4|178274.4|13
1733745890000|2024-12-09 12:04:50|178363.4|178273.4|178373.5|178283.5|178373.7|178283.7|178362|178272|13
1733745900000|2024-12-09 12:05:00|178372.4|178282.4|178354.1|178264.1|178372.4|178282.4|178354.1|178264.1|19
1733745910000|2024-12-09 12:05:10|178353.5|178263.5|178367.9|178277.9|178367.9|178277.9|178352.4|178262.4|13
1733745920000|2024-12-09 12:05:20|178368.9|178278.9|178379.8|178289.8|178379.8|178289.8|178368.9|178278.9|11
1733745930000|2024-12-09 12:05:30|178378.5|178288.5|178395.2|178305.2|178395.2|178305.2|178378.5|178288.5|17
1733745940000|2024-12-09 12:05:40|178396|178306|178397.2|178307.2|178397.2|178307.2|178396|178306|5
1733745950000|2024-12-09 12:05:50|178397.7|178307.7|178398|178308|178398.5|178308.5|178397.7|178307.7|5
1733745960000|2024-12-09 12:06:00|178398.3|178308.3|178399.1|178309.1|178399.1|178309.1|178398.3|178308.3|4
1733745970000|2024-12-09 12:06:10|178399.8|178309.8|178399.8|178309.8|178400.9|178310.9|178399.1|178309.1|7
1733745980000|2024-12-09 12:06:20|178399.6|178309.6|178399.8|178309.8|178400.5|178310.5|178397.6|178307.6|7
1733745990000|2024-12-09 12:06:30|178400.1|178310.1|178398.5|178308.5|178400.7|178310.7|178398.5|178308.5|10
1733746000000|2024-12-09 12:06:40|178398.7|178308.7|178382.1|178292.1|178398.7|178308.7|178381.7|178291.7|12
1733746010000|2024-12-09 12:06:50|178382.8|178292.8|178380.8|178290.8|178383.6|178293.6|178378.2|178288.2|16
1733746020000|2024-12-09 12:07:00|178379.8|178289.8|178380.7|178290.7|178380.7|178290.7|178379.8|178289.8|4
1733746030000|2024-12-09 12:07:10|178380|178290|178380|178290|178380|178290|178380|178290|1
1733746040000|2024-12-09 12:07:20|178378.5|178288.5|178378.1|178288.1|178378.9|178288.9|178378.1|178288.1|5
1733746050000|2024-12-09 12:07:30|178377.6|178287.6|178377.3|178287.3|178378.3|178288.3|178377.3|178287.3|8
1733746060000|2024-12-09 12:07:40|178377.2|178287.2|178362.2|178272.2|178377.2|178287.2|178362|178272|12
1733746070000|2024-12-09 12:07:50|178361|178271|178360.2|178270.2|178361|178271|178357.7|178267.7|13
1733746080000|2024-12-09 12:08:00|178357.3|178267.3|178355.1|178265.1|178357.3|178267.3|178353.5|178263.5|18
1733746090000|2024-12-09 12:08:10|178355.3|178265.3|178352.2|178262.2|178355.3|178265.3|178350.6|178260.6|7
1733746100000|2024-12-09 12:08:20|178352.6|178262.6|178368.5|178278.5|178368.5|178278.5|178351.8|178261.8|7
1733746110000|2024-12-09 12:08:30|178368.7|178278.7|178385.1|178295.1|178385.1|178295.1|178368.2|178278.2|11
1733746120000|2024-12-09 12:08:40|178385.4|178295.4|178397.5|178307.5|178397.7|178307.7|178385.4|178295.4|8
1733746130000|2024-12-09 12:08:50|178397.2|178307.2|178391.4|178301.4|178397.2|178307.2|178387.6|178297.6|13
1733746140000|2024-12-09 12:09:00|178391.7|178301.7|178395.2|178305.2|178395.2|178305.2|178391.7|178301.7|7
1733746150000|2024-12-09 12:09:10|178394|178304|178452.4|178362.4|178452.9|178362.9|178394|178304|22
1733746160000|2024-12-09 12:09:20|178452.2|178362.2|178461.9|178371.9|178463.1|178373.1|178452.1|178362.1|14
1733746170000|2024-12-09 12:09:30|178461.8|178371.8|178453.3|178363.3|178462.2|178372.2|178453.3|178363.3|9
1733746180000|2024-12-09 12:09:40|178455.8|178365.8|178455.3|178365.3|178457.9|178367.9|178455.3|178365.3|5
1733746190000|2024-12-09 12:09:50|178455.6|178365.6|178456.9|178366.9|178457.3|178367.3|178455.6|178365.6|8
1733746200000|2024-12-09 12:10:00|178455.6|178365.6|178450.4|178360.4|178457.2|178367.2|178450.4|178360.4|6
1733746210000|2024-12-09 12:10:10|178450.5|178360.5|178403.9|178313.9|178451|178361|178403.9|178313.9|17
1733746220000|2024-12-09 12:10:20|178404.1|178314.1|178402.6|178312.6|178404.1|178314.1|178402.4|178312.4|7
1733746230000|2024-12-09 12:10:30|178402.5|178312.5|178402.8|178312.8|178403.7|178313.7|178402.5|178312.5|7
1733746240000|2024-12-09 12:10:40|178401.8|178311.8|178436.8|178346.8|178438|178348|178401.8|178311.8|12
1733746250000|2024-12-09 12:10:50|178434.7|178344.7|178445.8|178355.8|178445.8|178355.8|178434.4|178344.4|17
1733746260000|2024-12-09 12:11:00|178448.3|178358.3|178456.8|178366.8|178460.8|178370.8|178448.3|178358.3|15
1733746270000|2024-12-09 12:11:10|178456.6|178366.6|178456|178366|178456.6|178366.6|178455.8|178365.8|3
1733746280000|2024-12-09 12:11:20|178456.6|178366.6|178459.9|178369.9|178463.9|178373.9|178456.5|178366.5|10
1733746290000|2024-12-09 12:11:30|178458.4|178368.4|178459.2|178369.2|178459.2|178369.2|178458.4|178368.4|6
1733746300000|2024-12-09 12:11:40|178458.4|178368.4|178459|178369|178459.1|178369.1|178457.7|178367.7|8
1733746310000|2024-12-09 12:11:50|178459.6|178369.6|178463.4|178373.4|178463.4|178373.4|178455.8|178365.8|11
1733746320000|2024-12-09 12:12:00|178466.1|178376.1|178466|178376|178468.1|178378.1|178465.8|178375.8|6
1733746330000|2024-12-09 12:12:10|178466.6|178376.6|178471.7|178381.7|178476.9|178386.9|178465.5|178375.5|11
1733746340000|2024-12-09 12:12:20|178472.2|178382.2|178512.4|178422.4|178514.5|178424.5|178470.3|178380.3|17
1733746350000|2024-12-09 12:12:30|178512.1|178422.1|178459.9|178369.9|178515.6|178425.6|178459.9|178369.9|28
1733746360000|2024-12-09 12:12:40|178459.8|178369.8|178459.2|178369.2|178461.3|178371.3|178453.2|178363.2|15
1733746370000|2024-12-09 12:12:50|178458.9|178368.9|178442.1|178352.1|178458.9|178368.9|178434.8|178344.8|14
1733746380000|2024-12-09 12:13:00|178442|178352|178453.3|178363.3|178455|178365|178441.9|178351.9|16
1733746390000|2024-12-09 12:13:10|178453.9|178363.9|178455.7|178365.7|178455.7|178365.7|178453|178363|6
1733746400000|2024-12-09 12:13:20|178455.6|178365.6|178454.5|178364.5|178455.7|178365.7|178449.7|178359.7|16
1733746410000|2024-12-09 12:13:30|178453.4|178363.4|178455|178365|178455.7|178365.7|178451.1|178361.1|7
1733746420000|2024-12-09 12:13:40|178455.2|178365.2|178456.2|178366.2|178456.2|178366.2|178455.2|178365.2|9
1733746430000|2024-12-09 12:13:50|178456.3|178366.3|178428.6|178338.6|178456.3|178366.3|178425.3|178335.3|21
1733746440000|2024-12-09 12:14:00|178432.3|178342.3|178414.4|178324.4|178432.3|178342.3|178413.5|178323.5|16
1733746450000|2024-12-09 12:14:10|178417.1|178327.1|178415.4|178325.4|178417.3|178327.3|178414.7|178324.7|9
1733746460000|2024-12-09 12:14:20|178414.9|178324.9|178403.3|178313.3|178418.9|178328.9|178403.3|178313.3|6
1733746470000|2024-12-09 12:14:30|178409.7|178319.7|178404.3|178314.3|178409.7|178319.7|178400.7|178310.7|14
1733746480000|2024-12-09 12:14:40|178402.6|178312.6|178408.9|178318.9|178408.9|178318.9|178397.8|178307.8|9
1733746490000|2024-12-09 12:14:50|178408.8|178318.8|178398.2|178308.2|178408.8|178318.8|178392.9|178302.9|10
1733746500000|2024-12-09 12:15:00|178399.1|178309.1|178457.6|178367.6|178457.6|178367.6|178399.1|178309.1|25
1733746510000|2024-12-09 12:15:10|178456|178366|178464.2|178374.2|178464.2|178374.2|178456|178366|8
1733746520000|2024-12-09 12:15:20|178465.3|178375.3|178469.7|178379.7|178471.4|178381.4|178465.3|178375.3|17
1733746530000|2024-12-09 12:15:30|178469.1|178379.1|178466.2|178376.2|178469.1|178379.1|178465.1|178375.1|9
1733746540000|2024-12-09 12:15:40|178466.4|178376.4|178458|178368|178466.7|178376.7|178452.9|178362.9|16
1733746550000|2024-12-09 12:15:50|178460|178370|178458.3|178368.3|178460|178370|178455.3|178365.3|11
1733746560000|2024-12-09 12:16:00|178459.1|178369.1|178458.5|178368.5|178459.1|178369.1|178457.6|178367.6|8
1733746570000|2024-12-09 12:16:10|178458.6|178368.6|178461.2|178371.2|178461.2|178371.2|178456.1|178366.1|11
1733746580000|2024-12-09 12:16:20|178460.6|178370.6|178461.3|178371.3|178462.8|178372.8|178460.6|178370.6|13
1733746590000|2024-12-09 12:16:30|178460.9|178370.9|178462.4|178372.4|178463.4|178373.4|178456.5|178366.5|8
1733746600000|2024-12-09 12:16:40|178462.7|178372.7|178462|178372|178462.7|178372.7|178461.8|178371.8|5
1733746610000|2024-12-09 12:16:50|178462.1|178372.1|178461.8|178371.8|178462.3|178372.3|178458.3|178368.3|10
1733746620000|2024-12-09 12:17:00|178462.4|178372.4|178474|178384|178476.2|178386.2|178462.4|178372.4|14
1733746630000|2024-12-09 12:17:10|178473.3|178383.3|178465.8|178375.8|178477.2|178387.2|178465.8|178375.8|15
1733746640000|2024-12-09 12:17:20|178465.3|178375.3|178462.6|178372.6|178466.5|178376.5|178460.4|178370.4|16
1733746650000|2024-12-09 12:17:30|178462.4|178372.4|178462.5|178372.5|178462.5|178372.5|178461.3|178371.3|7
1733746660000|2024-12-09 12:17:40|178463.3|178373.3|178476.4|178386.4|178477.2|178387.2|178463.3|178373.3|14
1733746670000|2024-12-09 12:17:50|178476.6|178386.6|178463.2|178373.2|178477.1|178387.1|178462.6|178372.6|12
1733746680000|2024-12-09 12:18:00|178463.5|178373.5|178461.5|178371.5|178468.4|178378.4|178460.7|178370.7|12
1733746690000|2024-12-09 12:18:10|178461.4|178371.4|178466.6|178376.6|178468|178378|178461.4|178371.4|10
1733746700000|2024-12-09 12:18:20|178466.7|178376.7|178478.3|178388.3|178479.2|178389.2|178462.6|178372.6|13
1733746710000|2024-12-09 12:18:30|178479.2|178389.2|178470.9|178380.9|178479.2|178389.2|178462.2|178372.2|7
1733746720000|2024-12-09 12:18:40|178469.9|178379.9|178466.3|178376.3|178475.4|178385.4|178462.6|178372.6|14
1733746730000|2024-12-09 12:18:50|178465.6|178375.6|178475|178385|178478.7|178388.7|178464.7|178374.7|14
1733746740000|2024-12-09 12:19:00|178472|178382|178463|178373|178472.3|178382.3|178461.5|178371.5|16
1733746750000|2024-12-09 12:19:10|178462.9|178372.9|178434.6|178344.6|178463.2|178373.2|178434.6|178344.6|17
1733746760000|2024-12-09 12:19:20|178434.3|178344.3|178412.5|178322.5|178434.3|178344.3|178407.4|178317.4|14
1733746770000|2024-12-09 12:19:30|178411.9|178321.9|178432|178342|178434.2|178344.2|178398.3|178308.3|16
1733746780000|2024-12-09 12:19:40|178432.1|178342.1|178453.7|178363.7|178453.7|178363.7|178424.7|178334.7|20
1733746790000|2024-12-09 12:19:50|178454.1|178364.1|178457.5|178367.5|178461|178371|178454.1|178364.1|14
1733746800000|2024-12-09 12:20:00|178455.5|178365.5|178449.8|178359.8|178457|178367|178449.7|178359.7|13
1733746810000|2024-12-09 12:20:10|178449.9|178359.9|178454.2|178364.2|178455.7|178365.7|178449.9|178359.9|11
1733746820000|2024-12-09 12:20:20|178453.1|178363.1|178454.4|178364.4|178454.4|178364.4|178453.1|178363.1|4
1733746830000|2024-12-09 12:20:30|178454.3|178364.3|178454.3|178364.3|178454.3|178364.3|178454.1|178364.1|3
1733746840000|2024-12-09 12:20:40|178451.5|178361.5|178451.2|178361.2|178451.5|178361.5|178449.4|178359.4|6
1733746850000|2024-12-09 12:20:50|178451.6|178361.6|178452.3|178362.3|178452.3|178362.3|178451.6|178361.6|4
1733746860000|2024-12-09 12:21:00|178455.1|178365.1|178456.8|178366.8|178459.8|178369.8|178455.1|178365.1|7
1733746870000|2024-12-09 12:21:10|178456.6|178366.6|178457.2|178367.2|178457.3|178367.3|178456.6|178366.6|5
1733746880000|2024-12-09 12:21:20|178457.4|178367.4|178453|178363|178457.7|178367.7|178446.8|178356.8|8
1733746890000|2024-12-09 12:21:30|178454.3|178364.3|178415.1|178325.1|178456.1|178366.1|178410.3|178320.3|22
1733746900000|2024-12-09 12:21:40|178414.2|178324.2|178438.9|178348.9|178443.1|178353.1|178414.2|178324.2|19
1733746910000|2024-12-09 12:21:50|178438|178348|178439.7|178349.7|178441.2|178351.2|178435.9|178345.9|12
1733746920000|2024-12-09 12:22:00|178437.3|178347.3|178432.9|178342.9|178438.6|178348.6|178432.9|178342.9|7
1733746930000|2024-12-09 12:22:10|178432.7|178342.7|178432.9|178342.9|178432.9|178342.9|178432.7|178342.7|4
1733746940000|2024-12-09 12:22:20|178433.5|178343.5|178440.2|178350.2|178440.2|178350.2|178433.4|178343.4|12
1733746950000|2024-12-09 12:22:30|178438.8|178348.8|178430.8|178340.8|178441.8|178351.8|178430.8|178340.8|19
1733746960000|2024-12-09 12:22:40|178431.7|178341.7|178430.3|178340.3|178431.7|178341.7|178429.9|178339.9|4
1733746970000|2024-12-09 12:22:50|178431.2|178341.2|178444|178354|178444|178354|178431|178341|13
1733746980000|2024-12-09 12:23:00|178444.3|178354.3|178448.6|178358.6|178449.8|178359.8|178444.3|178354.3|7
1733746990000|2024-12-09 12:23:10|178448.3|178358.3|178448.4|178358.4|178448.4|178358.4|178448.3|178358.3|2
1733747000000|2024-12-09 12:23:20|178448|178358|178458.5|178368.5|178460.7|178370.7|178448|178358|10
1733747010000|2024-12-09 12:23:30|178458.2|178368.2|178453|178363|178459.6|178369.6|178453|178363|17
1733747020000|2024-12-09 12:23:40|178452.5|178362.5|178453.5|178363.5|178453.6|178363.6|178450.3|178360.3|7
1733747030000|2024-12-09 12:23:50|178453.6|178363.6|178453.9|178363.9|178453.9|178363.9|178453.2|178363.2|8
1733747040000|2024-12-09 12:24:00|178453.8|178363.8|178454.1|178364.1|178454.1|178364.1|178453.8|178363.8|3
1733747050000|2024-12-09 12:24:10|178450.8|178360.8|178452.3|178362.3|178453.1|178363.1|178450.8|178360.8|8
1733747060000|2024-12-09 12:24:20|178452.7|178362.7|178453.3|178363.3|178453.8|178363.8|178452.7|178362.7|4
1733747070000|2024-12-09 12:24:30|178453.7|178363.7|178464|178374|178470.5|178380.5|178453.7|178363.7|21
1733747080000|2024-12-09 12:24:40|178464.4|178374.4|178447.6|178357.6|178465|178375|178444.9|178354.9|17
1733747090000|2024-12-09 12:24:50|178447.9|178357.9|178432.5|178342.5|178447.9|178357.9|178422.9|178332.9|15
1733747100000|2024-12-09 12:25:00|178432.3|178342.3|178431.2|178341.2|178432.3|178342.3|178427.8|178337.8|14
1733747110000|2024-12-09 12:25:10|178430.2|178340.2|178430.1|178340.1|178430.3|178340.3|178429.8|178339.8|8
1733747120000|2024-12-09 12:25:20|178430|178340|178429.8|178339.8|178430.2|178340.2|178429.8|178339.8|5
1733747130000|2024-12-09 12:25:30|178430|178340|178392.4|178302.4|178430.2|178340.2|178388.9|178298.9|19
1733747140000|2024-12-09 12:25:40|178392.5|178302.5|178418.5|178328.5|178420|178330|178392.4|178302.4|12
1733747150000|2024-12-09 12:25:50|178418.2|178328.2|178435.4|178345.4|178448.1|178358.1|178418.2|178328.2|19
1733747160000|2024-12-09 12:26:00|178431.1|178341.1|178398.6|178308.6|178431.1|178341.1|178393.3|178303.3|25
1733747170000|2024-12-09 12:26:10|178398.7|178308.7|178395.3|178305.3|178398.8|178308.8|178393.3|178303.3|19
1733747180000|2024-12-09 12:26:20|178391.1|178301.1|178395.6|178305.6|178396.5|178306.5|178391.1|178301.1|16
1733747190000|2024-12-09 12:26:30|178395.2|178305.2|178393.8|178303.8|178398.1|178308.1|178391.6|178301.6|20
1733747200000|2024-12-09 12:26:40|178394.9|178304.9|178329.4|178239.4|178396.8|178306.8|178328.5|178238.5|18
1733747210000|2024-12-09 12:26:50|178333.1|178243.1|178334.1|178244.1|178337|178247|178324.4|178234.4|26
1733747220000|2024-12-09 12:27:00|178329.3|178239.3|178337.1|178247.1|178338.8|178248.8|178328.2|178238.2|17
1733747230000|2024-12-09 12:27:10|178339|178249|178336.8|178246.8|178339|178249|178325.8|178235.8|14
1733747240000|2024-12-09 12:27:20|178338.1|178248.1|178335|178245|178339.7|178249.7|178332.6|178242.6|18
1733747250000|2024-12-09 12:27:30|178334.9|178244.9|178334|178244|178334.9|178244.9|178333.5|178243.5|7
1733747260000|2024-12-09 12:27:40|178324.9|178234.9|178308|178218|178324.9|178234.9|178273.1|178183.1|32
1733747270000|2024-12-09 12:27:50|178309|178219|178267.2|178177.2|178311.8|178221.8|178267.2|178177.2|30
1733747280000|2024-12-09 12:28:00|178267|178177|178303.8|178213.8|178306.3|178216.3|178267|178177|24
1733747290000|2024-12-09 12:28:10|178305.2|178215.2|178302.2|178212.2|178310.2|178220.2|178298.3|178208.3|21
1733747300000|2024-12-09 12:28:20|178304.8|178214.8|178298.9|178208.9|178305.1|178215.1|178290.1|178200.1|26
1733747310000|2024-12-09 12:28:30|178299.1|178209.1|178285.6|178195.6|178304.4|178214.4|178284.3|178194.3|19
1733747320000|2024-12-09 12:28:40|178284.9|178194.9|178216.8|178126.8|178284.9|178194.9|178216.8|178126.8|24
1733747330000|2024-12-09 12:28:50|178213.3|178123.3|178240.1|178150.1|178241|178151|178211.5|178121.5|31
1733747340000|2024-12-09 12:29:00|178239.4|178149.4|178240.6|178150.6|178241.7|178151.7|178229.1|178139.1|24
1733747350000|2024-12-09 12:29:10|178240.7|178150.7|178240.7|178150.7|178241.9|178151.9|178233.2|178143.2|17
1733747360000|2024-12-09 12:29:20|178240.9|178150.9|178241.8|178151.8|178246.3|178156.3|178237.8|178147.8|15
1733747370000|2024-12-09 12:29:30|178241.3|178151.3|178243.3|178153.3|178243.3|178153.3|178235|178145|23
1733747380000|2024-12-09 12:29:40|178241.3|178151.3|178241.5|178151.5|178244.8|178154.8|178238.2|178148.2|21
1733747390000|2024-12-09 12:29:50|178239|178149|178268.8|178178.8|178280.7|178190.7|178239|178149|16
1733747400000|2024-12-09 12:30:00|178268.4|178178.4|178267|178177|178271.8|178181.8|178266.4|178176.4|12
1733747410000|2024-12-09 12:30:10|178266.9|178176.9|178268.8|178178.8|178269|178179|178266.8|178176.8|13
1733747420000|2024-12-09 12:30:20|178260.6|178170.6|178250.5|178160.5|178260.6|178170.6|178236.5|178146.5|20
1733747430000|2024-12-09 12:30:30|178249.8|178159.8|178256.8|178166.8|178256.8|178166.8|178247.8|178157.8|8
1733747440000|2024-12-09 12:30:40|178256.7|178166.7|178273.5|178183.5|178276.4|178186.4|178256.7|178166.7|7
1733747450000|2024-12-09 12:30:50|178275.7|178185.7|178275.3|178185.3|178278.3|178188.3|178272.3|178182.3|12
1733747460000|2024-12-09 12:31:00|178273.7|178183.7|178279.5|178189.5|178279.5|178189.5|178273.7|178183.7|5
1733747470000|2024-12-09 12:31:10|178275.8|178185.8|178280.4|178190.4|178280.5|178190.5|178275.8|178185.8|8
1733747480000|2024-12-09 12:31:20|178280.3|178190.3|178279.1|178189.1|178282.8|178192.8|178275.3|178185.3|8
1733747490000|2024-12-09 12:31:30|178275.2|178185.2|178280.1|178190.1|178281.2|178191.2|178275.2|178185.2|6
1733747500000|2024-12-09 12:31:40|178278.2|178188.2|178281.7|178191.7|178281.7|178191.7|178275.4|178185.4|8
1733747510000|2024-12-09 12:31:50|178282.1|178192.1|178283|178193|178283|178193|178282.1|178192.1|3
1733747520000|2024-12-09 12:32:00|178282.9|178192.9|178280.2|178190.2|178282.9|178192.9|178278.2|178188.2|5
1733747530000|2024-12-09 12:32:10|178277.6|178187.6|178279.6|178189.6|178280.3|178190.3|178277.1|178187.1|6
1733747540000|2024-12-09 12:32:20|178279.7|178189.7|178279.1|178189.1|178279.7|178189.7|178276.7|178186.7|8
1733747550000|2024-12-09 12:32:30|178279|178189|178286.3|178196.3|178286.3|178196.3|178279|178189|7
1733747560000|2024-12-09 12:32:40|178286|178196|178283|178193|178287.2|178197.2|178283|178193|5
1733747570000|2024-12-09 12:32:50|178280.5|178190.5|178281.4|178191.4|178281.4|178191.4|178279.8|178189.8|3
1733747580000|2024-12-09 12:33:00|178281|178191|178278.8|178188.8|178281|178191|178275.6|178185.6|7
1733747590000|2024-12-09 12:33:10|178278.9|178188.9|178278.1|178188.1|178279.6|178189.6|178276|178186|10
1733747600000|2024-12-09 12:33:20|178276.5|178186.5|178281.7|178191.7|178281.7|178191.7|178276.5|178186.5|5
1733747610000|2024-12-09 12:33:30|178281.5|178191.5|178281.8|178191.8|178281.8|178191.8|178276.8|178186.8|10
1733747620000|2024-12-09 12:33:40|178303.7|178213.7|178331.1|178241.1|178348.8|178258.8|178303.7|178213.7|15
1733747630000|2024-12-09 12:33:50|178331.4|178241.4|178335.7|178245.7|178336.5|178246.5|178331.4|178241.4|4
1733747640000|2024-12-09 12:34:00|178337.4|178247.4|178342.2|178252.2|178347.9|178257.9|178337.4|178247.4|9
1733747650000|2024-12-09 12:34:10|178341.8|178251.8|178332.2|178242.2|178343|178253|178330.4|178240.4|15
1733747660000|2024-12-09 12:34:20|178332.7|178242.7|178333.1|178243.1|178333.1|178243.1|178332.7|178242.7|2
1733747670000|2024-12-09 12:34:30|178332.8|178242.8|178332|178242|178338|178248|178332|178242|9
1733747680000|2024-12-09 12:34:40|178331.3|178241.3|178328.3|178238.3|178331.6|178241.6|178328.3|178238.3|7
1733747690000|2024-12-09 12:34:50|178329.7|178239.7|178350|178260|178352.2|178262.2|178329|178239|15
1733747700000|2024-12-09 12:35:00|178343.6|178253.6|178342.1|178252.1|178349.1|178259.1|178342.1|178252.1|10
1733747710000|2024-12-09 12:35:10|178342.6|178252.6|178343.1|178253.1|178345|178255|178341.7|178251.7|12
1733747720000|2024-12-09 12:35:20|178342.6|178252.6|178378.5|178288.5|178381.3|178291.3|178340.2|178250.2|22
1733747730000|2024-12-09 12:35:30|178372.5|178282.5|178378.7|178288.7|178382.7|178292.7|178372.5|178282.5|19
1733747740000|2024-12-09 12:35:40|178378.4|178288.4|178370.7|178280.7|178378.4|178288.4|178368|178278|9
1733747750000|2024-12-09 12:35:50|178369.8|178279.8|178367.6|178277.6|178369.8|178279.8|178363.9|178273.9|7
1733747760000|2024-12-09 12:36:00|178363.3|178273.3|178311.9|178221.9|178363.3|178273.3|178310.2|178220.2|16
1733747770000|2024-12-09 12:36:10|178314.7|178224.7|178314.9|178224.9|178314.9|178224.9|178310.9|178220.9|9
1733747780000|2024-12-09 12:36:20|178315.7|178225.7|178334.1|178244.1|178334.1|178244.1|178315.2|178225.2|21
1733747790000|2024-12-09 12:36:30|178324.4|178234.4|178326.2|178236.2|178326.3|178236.3|178324.3|178234.3|12
1733747800000|2024-12-09 12:36:40|178326.1|178236.1|178353.1|178263.1|178353.5|178263.5|178321.9|178231.9|12
1733747810000|2024-12-09 12:36:50|178357.5|178267.5|178373.1|178283.1|178377|178287|178357.5|178267.5|12
1733747820000|2024-12-09 12:37:00|178376.1|178286.1|178378|178288|178378.3|178288.3|178374.3|178284.3|5
1733747830000|2024-12-09 12:37:10|178379.4|178289.4|178376.9|178286.9|178379.4|178289.4|178376.8|178286.8|7
1733747840000|2024-12-09 12:37:20|178376.3|178286.3|178375.3|178285.3|178376.6|178286.6|178371.7|178281.7|16
1733747850000|2024-12-09 12:37:30|178375.4|178285.4|178385.4|178295.4|178385.4|178295.4|178370.6|178280.6|14
1733747860000|2024-12-09 12:37:40|178381.8|178291.8|178387.6|178297.6|178387.6|178297.6|178381.4|178291.4|11
1733747870000|2024-12-09 12:37:50|178387.8|178297.8|178386.2|178296.2|178388.3|178298.3|178381.5|178291.5|13
1733747880000|2024-12-09 12:38:00|178386.1|178296.1|178394.3|178304.3|178397.6|178307.6|178382.5|178292.5|20
1733747890000|2024-12-09 12:38:10|178384.8|178294.8|178396.3|178306.3|178399.4|178309.4|178384.7|178294.7|18
1733747900000|2024-12-09 12:38:20|178395.8|178305.8|178395.6|178305.6|178396.4|178306.4|178392.9|178302.9|9
1733747910000|2024-12-09 12:38:30|178393.3|178303.3|178393.9|178303.9|178396.8|178306.8|178393.2|178303.2|13
1733747920000|2024-12-09 12:38:40|178394.2|178304.2|178396.5|178306.5|178397.3|178307.3|178393.1|178303.1|9
1733747930000|2024-12-09 12:38:50|178396.3|178306.3|178398.7|178308.7|178399.4|178309.4|178396.3|178306.3|12
1733747940000|2024-12-09 12:39:00|178399.6|178309.6|178399.7|178309.7|178404.7|178314.7|178398.3|178308.3|15
1733747950000|2024-12-09 12:39:10|178399.3|178309.3|178392.7|178302.7|178399.3|178309.3|178392.4|178302.4|17
1733747960000|2024-12-09 12:39:20|178392.5|178302.5|178382.1|178292.1|178392.5|178302.5|178379.6|178289.6|13
1733747970000|2024-12-09 12:39:30|178380.9|178290.9|178383.6|178293.6|178383.6|178293.6|178380.4|178290.4|6
1733747980000|2024-12-09 12:39:40|178383.7|178293.7|178384.5|178294.5|178384.7|178294.7|178383.6|178293.6|12
1733747990000|2024-12-09 12:39:50|178383.9|178293.9|178381.5|178291.5|178385.7|178295.7|178381.5|178291.5|14
1733748000000|2024-12-09 12:40:00|178380.8|178290.8|178389|178299|178389.3|178299.3|178380.8|178290.8|15
1733748010000|2024-12-09 12:40:10|178388.8|178298.8|178388.7|178298.7|178388.9|178298.9|178388.7|178298.7|3
1733748020000|2024-12-09 12:40:20|178388.8|178298.8|178389.8|178299.8|178389.8|178299.8|178388.8|178298.8|7
1733748030000|2024-12-09 12:40:30|178389.9|178299.9|178401|178311|178403|178313|178389.7|178299.7|13
1733748040000|2024-12-09 12:40:40|178401.1|178311.1|178431.6|178341.6|178436.1|178346.1|178401.1|178311.1|14
1733748050000|2024-12-09 12:40:50|178431.7|178341.7|178432|178342|178432|178342|178431.6|178341.6|5
1733748060000|2024-12-09 12:41:00|178432.1|178342.1|178405.1|178315.1|178434.6|178344.6|178405.1|178315.1|12
1733748070000|2024-12-09 12:41:10|178405.2|178315.2|178406|178316|178408|178318|178403.2|178313.2|5
1733748080000|2024-12-09 12:41:20|178406.4|178316.4|178406.7|178316.7|178407.2|178317.2|178406.1|178316.1|5
1733748090000|2024-12-09 12:41:30|178406.5|178316.5|178406.7|178316.7|178406.7|178316.7|178406.5|178316.5|3
1733748100000|2024-12-09 12:41:40|178407|178317|178416.9|178326.9|178419.4|178329.4|178407|178317|8
1733748110000|2024-12-09 12:41:50|178416.5|178326.5|178415.4|178325.4|178416.5|178326.5|178407.9|178317.9|5
1733748120000|2024-12-09 12:42:00|178418.2|178328.2|178422.3|178332.3|178422.5|178332.5|178416.9|178326.9|9
1733748130000|2024-12-09 12:42:10|178422.4|178332.4|178476.8|178386.8|178485.5|178395.5|178414.8|178324.8|27
1733748140000|2024-12-09 12:42:20|178476.6|178386.6|178561.4|178471.4|178561.4|178471.4|178473.2|178383.2|18
1733748150000|2024-12-09 12:42:30|178536.1|178446.1|178541.9|178451.9|178546.1|178456.1|178520.7|178430.7|28
1733748160000|2024-12-09 12:42:40|178542.9|178452.9|178542.2|178452.2|178543.1|178453.1|178541.9|178451.9|9
1733748170000|2024-12-09 12:42:50|178542.6|178452.6|178537.7|178447.7|178542.6|178452.6|178530.7|178440.7|19
1733748180000|2024-12-09 12:43:00|178538.2|178448.2|178535.8|178445.8|178538.7|178448.7|178533.8|178443.8|10
1733748190000|2024-12-09 12:43:10|178535.2|178445.2|178533.3|178443.3|178538.4|178448.4|178526.9|178436.9|18
1733748200000|2024-12-09 12:43:20|178532.9|178442.9|178546.3|178456.3|178546.3|178456.3|178532.9|178442.9|17
1733748210000|2024-12-09 12:43:30|178546.4|178456.4|178540.2|178450.2|178546.5|178456.5|178535.8|178445.8|11
1733748220000|2024-12-09 12:43:40|178539.2|178449.2|178540.6|178450.6|178540.6|178450.6|178537.6|178447.6|6
1733748230000|2024-12-09 12:43:50|178539.9|178449.9|178549.9|178459.9|178549.9|178459.9|178539.6|178449.6|19
1733748240000|2024-12-09 12:44:00|178550.8|178460.8|178544.8|178454.8|178550.8|178460.8|178544.8|178454.8|11
1733748250000|2024-12-09 12:44:10|178544.7|178454.7|178543.5|178453.5|178545.5|178455.5|178543.5|178453.5|9
1733748260000|2024-12-09 12:44:20|178543.3|178453.3|178543.4|178453.4|178543.9|178453.9|178542.6|178452.6|12
1733748270000|2024-12-09 12:44:30|178543.1|178453.1|178540.5|178450.5|178544.2|178454.2|178540.3|178450.3|11
1733748280000|2024-12-09 12:44:40|178539.8|178449.8|178555.5|178465.5|178555.5|178465.5|178539.8|178449.8|6
1733748290000|2024-12-09 12:44:50|178552.4|178462.4|178590.6|178500.6|178604.5|178514.5|178552.4|178462.4|26
1733748300000|2024-12-09 12:45:00|178605.1|178515.1|178623.4|178533.4|178623.4|178533.4|178601.5|178511.5|24
1733748310000|2024-12-09 12:45:10|178623|178533|178612.1|178522.1|178623|178533|178612.1|178522.1|12
1733748320000|2024-12-09 12:45:20|178612.5|178522.5|178624.1|178534.1|178625|178535|178610.8|178520.8|18
1733748330000|2024-12-09 12:45:30|178623.7|178533.7|178627.2|178537.2|178627.5|178537.5|178623.7|178533.7|11
1733748340000|2024-12-09 12:45:40|178627.1|178537.1|178642.8|178552.8|178642.8|178552.8|178626.6|178536.6|12
1733748350000|2024-12-09 12:45:50|178642.9|178552.9|178646.9|178556.9|178646.9|178556.9|178642.5|178552.5|8
1733748360000|2024-12-09 12:46:00|178647.8|178557.8|178656.6|178566.6|178661.9|178571.9|178647.8|178557.8|20
1733748370000|2024-12-09 12:46:10|178653.4|178563.4|178653.2|178563.2|178654.2|178564.2|178646.8|178556.8|10
1733748380000|2024-12-09 12:46:20|178653.4|178563.4|178653|178563|178653.8|178563.8|178652.9|178562.9|9
1733748390000|2024-12-09 12:46:30|178652.1|178562.1|178652.8|178562.8|178657.2|178567.2|178649.6|178559.6|12
1733748400000|2024-12-09 12:46:40|178650.5|178560.5|178649.2|178559.2|178653|178563|178649.2|178559.2|11
1733748410000|2024-12-09 12:46:50|178650.7|178560.7|178649.9|178559.9|178650.7|178560.7|178648.7|178558.7|11
1733748420000|2024-12-09 12:47:00|178649.8|178559.8|178649.7|178559.7|178651|178561|178649.2|178559.2|8
1733748430000|2024-12-09 12:47:10|178650.7|178560.7|178653.5|178563.5|178653.9|178563.9|178650.7|178560.7|6
1733748440000|2024-12-09 12:47:20|178654.5|178564.5|178653.2|178563.2|178666.6|178576.6|178652.3|178562.3|12
1733748450000|2024-12-09 12:47:30|178656.4|178566.4|178658.6|178568.6|178658.8|178568.8|178654.2|178564.2|11
1733748460000|2024-12-09 12:47:40|178658.3|178568.3|178655|178565|178660.5|178570.5|178655|178565|9
1733748470000|2024-12-09 12:47:50|178654.9|178564.9|178655.6|178565.6|178656.8|178566.8|178654.9|178564.9|4
1733748480000|2024-12-09 12:48:00|178655.1|178565.1|178638.2|178548.2|178655.5|178565.5|178631.9|178541.9|15
1733748490000|2024-12-09 12:48:10|178638.6|178548.6|178639.2|178549.2|178639.2|178549.2|178638.6|178548.6|5
1733748500000|2024-12-09 12:48:20|178639.1|178549.1|178634.6|178544.6|178639.2|178549.2|178634.6|178544.6|5
1733748510000|2024-12-09 12:48:30|178634.3|178544.3|178634.5|178544.5|178635.2|178545.2|178633.9|178543.9|7
1733748520000|2024-12-09 12:48:40|178633.9|178543.9|178640.2|178550.2|178640.2|178550.2|178633.9|178543.9|7
1733748530000|2024-12-09 12:48:50|178640|178550|178636.1|178546.1|178640|178550|178636.1|178546.1|4
1733748540000|2024-12-09 12:49:00|178636|178546|178634.5|178544.5|178636.4|178546.4|178634.4|178544.4|8
1733748550000|2024-12-09 12:49:10|178634.2|178544.2|178639.6|178549.6|178640.1|178550.1|178633.8|178543.8|12
1733748560000|2024-12-09 12:49:20|178637.2|178547.2|178633.4|178543.4|178637.2|178547.2|178626.6|178536.6|7
1733748570000|2024-12-09 12:49:30|178634.2|178544.2|178623.5|178533.5|178635|178545|178623.5|178533.5|6
1733748580000|2024-12-09 12:49:40|178623.3|178533.3|178626.2|178536.2|178628.2|178538.2|178623.3|178533.3|6
1733748590000|2024-12-09 12:49:50|178628|178538|178635|178545|178637.6|178547.6|178626.2|178536.2|11
1733748600000|2024-12-09 12:50:00|178632.6|178542.6|178632.2|178542.2|178632.6|178542.6|178632|178542|6
1733748610000|2024-12-09 12:50:10|178632|178542|178616|178526|178632|178542|178610.5|178520.5|10
1733748620000|2024-12-09 12:50:20|178616.2|178526.2|178613|178523|178616.2|178526.2|178612.3|178522.3|11
1733748630000|2024-12-09 12:50:30|178612.8|178522.8|178613.1|178523.1|178613.1|178523.1|178612.7|178522.7|4
1733748640000|2024-12-09 12:50:40|178613.4|178523.4|178605.5|178515.5|178623.6|178533.6|178605.5|178515.5|10
1733748650000|2024-12-09 12:50:50|178605.4|178515.4|178589.6|178499.6|178605.5|178515.5|178588.5|178498.5|10
1733748660000|2024-12-09 12:51:00|178588.8|178498.8|178582.5|178492.5|178588.9|178498.9|178582.5|178492.5|13
1733748670000|2024-12-09 12:51:10|178583.5|178493.5|178582.5|178492.5|178583.5|178493.5|178582.5|178492.5|4
1733748680000|2024-12-09 12:51:20|178583.5|178493.5|178583.6|178493.6|178584|178494|178583.5|178493.5|4
1733748690000|2024-12-09 12:51:30|178585.1|178495.1|178610.8|178520.8|178610.9|178520.9|178584.7|178494.7|19
1733748700000|2024-12-09 12:51:40|178610.7|178520.7|178611.1|178521.1|178613.1|178523.1|178610.2|178520.2|9
1733748710000|2024-12-09 12:51:50|178614.9|178524.9|178604.2|178514.2|178615.7|178525.7|178604.2|178514.2|12
1733748720000|2024-12-09 12:52:00|178604.5|178514.5|178595.7|178505.7|178604.5|178514.5|178590|178500|15
1733748730000|2024-12-09 12:52:10|178595.6|178505.6|178592.1|178502.1|178595.7|178505.7|178588.9|178498.9|9
1733748740000|2024-12-09 12:52:20|178592|178502|178600.8|178510.8|178600.8|178510.8|178588.3|178498.3|11
1733748750000|2024-12-09 12:52:30|178601.5|178511.5|178593.3|178503.3|178601.5|178511.5|178593.2|178503.2|5
1733748760000|2024-12-09 12:52:40|178593.1|178503.1|178595.7|178505.7|178595.7|178505.7|178593.1|178503.1|2
1733748770000|2024-12-09 12:52:50|178597|178507|178578.2|178488.2|178597.8|178507.8|178578.2|178488.2|16
1733748780000|2024-12-09 12:53:00|178583.1|178493.1|178578.5|178488.5|178585|178495|178559.7|178469.7|14
1733748790000|2024-12-09 12:53:10|178578.1|178488.1|178561.6|178471.6|178578.1|178488.1|178556.1|178466.1|10
1733748800000|2024-12-09 12:53:20|178561.2|178471.2|178565|178475|178565.1|178475.1|178561.2|178471.2|8
1733748810000|2024-12-09 12:53:30|178565.7|178475.7|178585.8|178495.8|178587.6|178497.6|178565.1|178475.1|20
1733748820000|2024-12-09 12:53:40|178586.4|178496.4|178602.7|178512.7|178604.2|178514.2|178585.8|178495.8|18
1733748830000|2024-12-09 12:53:50|178598.4|178508.4|178604.7|178514.7|178604.7|178514.7|178596|178506|15
1733748840000|2024-12-09 12:54:00|178604.4|178514.4|178606|178516|178606.5|178516.5|178604.4|178514.4|11
1733748850000|2024-12-09 12:54:10|178606.2|178516.2|178605.4|178515.4|178606.2|178516.2|178605.4|178515.4|5
1733748860000|2024-12-09 12:54:20|178605.5|178515.5|178584.1|178494.1|178605.5|178515.5|178584.1|178494.1|11
1733748870000|2024-12-09 12:54:30|178583.9|178493.9|178581.3|178491.3|178583.9|178493.9|178574.1|178484.1|20
1733748880000|2024-12-09 12:54:40|178581.1|178491.1|178589.3|178499.3|178605.4|178515.4|178579.4|178489.4|27
1733748890000|2024-12-09 12:54:50|178590.9|178500.9|178580.7|178490.7|178591.1|178501.1|178580.7|178490.7|16
1733748900000|2024-12-09 12:55:00|178579.1|178489.1|178554.9|178464.9|178584.3|178494.3|178551.4|178461.4|24
1733748910000|2024-12-09 12:55:10|178555.6|178465.6|178547.2|178457.2|178556.9|178466.9|178547.2|178457.2|14
1733748920000|2024-12-09 12:55:20|178549.1|178459.1|178538.2|178448.2|178549.1|178459.1|178536.6|178446.6|17
1733748930000|2024-12-09 12:55:30|178536.4|178446.4|178534.7|178444.7|178537.2|178447.2|178532|178442|13
1733748940000|2024-12-09 12:55:40|178534.5|178444.5|178540|178450|178540|178450|178534.3|178444.3|10
1733748950000|2024-12-09 12:55:50|178541.2|178451.2|178537.6|178447.6|178545.3|178455.3|178535.6|178445.6|16
1733748960000|2024-12-09 12:56:00|178536.5|178446.5|178517.9|178427.9|178537.1|178447.1|178503.6|178413.6|15
1733748970000|2024-12-09 12:56:10|178518|178428|178512.4|178422.4|178519.8|178429.8|178510.6|178420.6|21
1733748980000|2024-12-09 12:56:20|178512.3|178422.3|178509.6|178419.6|178514.2|178424.2|178506.5|178416.5|13
1733748990000|2024-12-09 12:56:30|178511|178421|178513.3|178423.3|178518.4|178428.4|178510|178420|19
1733749000000|2024-12-09 12:56:40|178513.6|178423.6|178514.8|178424.8|178516.7|178426.7|178513.6|178423.6|12
1733749010000|2024-12-09 12:56:50|178514.7|178424.7|178475.2|178385.2|178516.5|178426.5|178474.2|178384.2|16
1733749020000|2024-12-09 12:57:00|178473.2|178383.2|178460.7|178370.7|178484.2|178394.2|178460.7|178370.7|19
1733749030000|2024-12-09 12:57:10|178460.6|178370.6|178454.7|178364.7|178464.9|178374.9|178442.3|178352.3|26
1733749040000|2024-12-09 12:57:20|178453.6|178363.6|178436.7|178346.7|178453.7|178363.7|178436.7|178346.7|17
1733749050000|2024-12-09 12:57:30|178445|178355|178434.6|178344.6|178449.1|178359.1|178420.9|178330.9|26
1733749060000|2024-12-09 12:57:40|178433.9|178343.9|178412.9|178322.9|178434.5|178344.5|178409.2|178319.2|28
1733749070000|2024-12-09 12:57:50|178412.8|178322.8|178412.9|178322.9|178421.5|178331.5|178402.7|178312.7|15
1733749080000|2024-12-09 12:58:00|178406.9|178316.9|178431.1|178341.1|178432.9|178342.9|178384.2|178294.2|34
1733749090000|2024-12-09 12:58:10|178440.6|178350.6|178453.6|178363.6|178455.8|178365.8|178431.6|178341.6|27
1733749100000|2024-12-09 12:58:20|178451.1|178361.1|178474.6|178384.6|178478.3|178388.3|178449.9|178359.9|30
1733749110000|2024-12-09 12:58:30|178474.9|178384.9|178482.2|178392.2|178482.2|178392.2|178473.2|178383.2|10
1733749120000|2024-12-09 12:58:40|178479|178389|178470.3|178380.3|178479.3|178389.3|178468.6|178378.6|12
1733749130000|2024-12-09 12:58:50|178470.9|178380.9|178449.8|178359.8|178470.9|178380.9|178449.8|178359.8|18
1733749140000|2024-12-09 12:59:00|178448.7|178358.7|178436.3|178346.3|178459.8|178369.8|178436.3|178346.3|27
1733749150000|2024-12-09 12:59:10|178436.5|178346.5|178439.2|178349.2|178447.7|178357.7|178431.7|178341.7|17
1733749160000|2024-12-09 12:59:20|178439.7|178349.7|178437.1|178347.1|178442.6|178352.6|178430.6|178340.6|21
1733749170000|2024-12-09 12:59:30|178438.9|178348.9|178441.9|178351.9|178441.9|178351.9|178435|178345|22
1733749180000|2024-12-09 12:59:40|178441.7|178351.7|178455.9|178365.9|178458.9|178368.9|178430.8|178340.8|21
1733749190000|2024-12-09 12:59:50|178449.8|178359.8|178457|178367|178457.2|178367.2|178448.3|178358.3|19
1733749200000|2024-12-09 13:00:00|178455.5|178365.5|178485.7|178395.7|178488.1|178398.1|178451.9|178361.9|26
1733749210000|2024-12-09 13:00:10|178505.4|178415.4|178462.6|178372.6|178505.4|178415.4|178452.8|178362.8|28
1733749220000|2024-12-09 13:00:20|178462.8|178372.8|178468.2|178378.2|178468.6|178378.6|178452.3|178362.3|19
1733749230000|2024-12-09 13:00:30|178469.9|178379.9|178477.2|178387.2|178477.2|178387.2|178467.8|178377.8|17
1733749240000|2024-12-09 13:00:40|178477|178387|178464.7|178374.7|178477|178387|178458.2|178368.2|18
1733749250000|2024-12-09 13:00:50|178466|178376|178464|178374|178466|178376|178461.8|178371.8|13
1733749260000|2024-12-09 13:01:00|178463.9|178373.9|178444|178354|178464.2|178374.2|178444|178354|19
1733749270000|2024-12-09 13:01:10|178442.3|178352.3|178443.4|178353.4|178446.6|178356.6|178428.1|178338.1|25
1733749280000|2024-12-09 13:01:20|178446.5|178356.5|178458.9|178368.9|178462.1|178372.1|178442.5|178352.5|24
1733749290000|2024-12-09 13:01:30|178459.9|178369.9|178494.7|178404.7|178494.8|178404.8|178459.9|178369.9|30
1733749300000|2024-12-09 13:01:40|178491.7|178401.7|178471.6|178381.6|178492.6|178402.6|178471.6|178381.6|20
1733749310000|2024-12-09 13:01:50|178467.9|178377.9|178459.6|178369.6|178486.8|178396.8|178459.6|178369.6|32
1733749320000|2024-12-09 13:02:00|178460.8|178370.8|178454.7|178364.7|178460.8|178370.8|178447.2|178357.2|20
1733749330000|2024-12-09 13:02:10|178455.2|178365.2|178431.3|178341.3|178455.2|178365.2|178431.3|178341.3|26
1733749340000|2024-12-09 13:02:20|178431.8|178341.8|178430.3|178340.3|178431.8|178341.8|178430.1|178340.1|10
1733749350000|2024-12-09 13:02:30|178430.8|178340.8|178430.5|178340.5|178432.1|178342.1|178430.5|178340.5|13
1733749360000|2024-12-09 13:02:40|178430.2|178340.2|178428|178338|178431.6|178341.6|178428|178338|11
1733749370000|2024-12-09 13:02:50|178426.1|178336.1|178432|178342|178433.2|178343.2|178426.1|178336.1|20
1733749380000|2024-12-09 13:03:00|178431.6|178341.6|178428|178338|178432.4|178342.4|178428|178338|10
1733749390000|2024-12-09 13:03:10|178429.1|178339.1|178428.7|178338.7|178431.6|178341.6|178427.7|178337.7|15
1733749400000|2024-12-09 13:03:20|178424.1|178334.1|178424.5|178334.5|178427.4|178337.4|178423|178333|19
1733749410000|2024-12-09 13:03:30|178423.5|178333.5|178423.9|178333.9|178431|178341|178422.7|178332.7|13
1733749420000|2024-12-09 13:03:40|178423.7|178333.7|178355.3|178265.3|178423.7|178333.7|178352.6|178262.6|22
1733749430000|2024-12-09 13:03:50|178355.2|178265.2|178353.6|178263.6|178359.3|178269.3|178352.6|178262.6|19
1733749440000|2024-12-09 13:04:00|178352.7|178262.7|178349.7|178259.7|178353.2|178263.2|178345|178255|15
1733749450000|2024-12-09 13:04:10|178350.3|178260.3|178350.7|178260.7|178350.9|178260.9|178350.3|178260.3|7
1733749460000|2024-12-09 13:04:20|178350.3|178260.3|178351.8|178261.8|178355.9|178265.9|178350.3|178260.3|13
1733749470000|2024-12-09 13:04:30|178352.1|178262.1|178351.9|178261.9|178352.2|178262.2|178351.2|178261.2|7
1733749480000|2024-12-09 13:04:40|178351.7|178261.7|178280.8|178190.8|178351.7|178261.7|178280|178190|31
1733749490000|2024-12-09 13:04:50|178281.1|178191.1|178282.9|178192.9|178323.2|178233.2|178275.2|178185.2|23
1733749500000|2024-12-09 13:05:00|178283.9|178193.9|178277.9|178187.9|178284.4|178194.4|178242.4|178152.4|22
1733749510000|2024-12-09 13:05:10|178277.4|178187.4|178289|178199|178289.5|178199.5|178276.2|178186.2|24
1733749520000|2024-12-09 13:05:20|178289.2|178199.2|178228.5|178138.5|178297.4|178207.4|178228.2|178138.2|25
1733749530000|2024-12-09 13:05:30|178227.5|178137.5|178245.9|178155.9|178245.9|178155.9|178227.5|178137.5|13
1733749540000|2024-12-09 13:05:40|178246.1|178156.1|178259.7|178169.7|178259.7|178169.7|178242.9|178152.9|20
1733749550000|2024-12-09 13:05:50|178267.5|178177.5|178268.9|178178.9|178269.1|178179.1|178261.3|178171.3|24
1733749560000|2024-12-09 13:06:00|178262.9|178172.9|178251.7|178161.7|178263.7|178173.7|178238.6|178148.6|26
1733749570000|2024-12-09 13:06:10|178251.8|178161.8|178249.7|178159.7|178258.5|178168.5|178249.7|178159.7|19
1733749580000|2024-12-09 13:06:20|178249.1|178159.1|178246.1|178156.1|178249.1|178159.1|178245.6|178155.6|20
1733749590000|2024-12-09 13:06:30|178248.3|178158.3|178273.1|178183.1|178273.1|178183.1|178246.3|178156.3|20
1733749600000|2024-12-09 13:06:40|178272.7|178182.7|178288|178198|178293.1|178203.1|178255.6|178165.6|33
1733749610000|2024-12-09 13:06:50|178285.5|178195.5|178283.5|178193.5|178286.1|178196.1|178283.2|178193.2|21
1733749620000|2024-12-09 13:07:00|178283.2|178193.2|178282.5|178192.5|178283.2|178193.2|178281.3|178191.3|26
1733749630000|2024-12-09 13:07:10|178282.3|178192.3|178325.2|178235.2|178328|178238|178281.9|178191.9|28
1733749640000|2024-12-09 13:07:20|178327.6|178237.6|178314|178224|178334.1|178241.3|178314|178204.1|29
1733749650000|2024-12-09 13:07:30|178309.8|178219.8|178284|178194|178310.4|178220.4|178280.4|178190.4|27
1733749660000|2024-12-09 13:07:40|178283.4|178193.4|178281.2|178191.2|178283.4|178193.4|178280.7|178190.7|21
1733749670000|2024-12-09 13:07:50|178281.1|178191.1|178280.8|178190.8|178281.6|178191.6|178277.7|178187.7|19
1733749680000|2024-12-09 13:08:00|178278.5|178188.5|178246.8|178156.8|178278.5|178188.5|178240.8|178150.8|36
1733749690000|2024-12-09 13:08:10|178247.2|178157.2|178262.1|178172.1|178262.1|178172.1|178242.5|178152.5|20
1733749700000|2024-12-09 13:08:20|178262.9|178172.9|178252.1|178162.1|178263.4|178173.4|178251.2|178161.2|30
1733749710000|2024-12-09 13:08:30|178251.4|178161.4|178250.7|178160.7|178253.4|178163.4|178250.6|178160.6|20
1733749720000|2024-12-09 13:08:40|178251.2|178161.2|178263.1|178173.1|178263.4|178173.4|178250.5|178160.5|26
1733749730000|2024-12-09 13:08:50|178263|178173|178254.6|178164.6|178263.2|178173.2|178249.5|178159.5|21
1733749740000|2024-12-09 13:09:00|178254.5|178164.5|178248.3|178158.3|178256.5|178166.5|178244.4|178154.4|20
1733749750000|2024-12-09 13:09:10|178248.4|178158.4|178248.9|178158.9|178251.6|178161.6|178243.5|178153.5|19
1733749760000|2024-12-09 13:09:20|178249|178159|178246.3|178156.3|178249.6|178159.6|178231.3|178141.3|20
1733749770000|2024-12-09 13:09:30|178241.8|178151.8|178248.9|178158.9|178249.5|178159.5|178241.3|178151.3|14
1733749780000|2024-12-09 13:09:40|178249.1|178159.1|178250.5|178160.5|178252.2|178162.2|178241.2|178151.2|15
1733749790000|2024-12-09 13:09:50|178251.2|178161.2|178249.4|178159.4|178251.6|178161.6|178244.4|178154.4|11
1733749800000|2024-12-09 13:10:00|178248.9|178158.9|178246|178156|178251|178161|178242.8|178152.8|17
1733749810000|2024-12-09 13:10:10|178251.1|178161.1|178246.9|178156.9|178253.8|178163.8|178241.9|178151.9|26
1733749820000|2024-12-09 13:10:20|178247.9|178157.9|178267.6|178177.6|178271|178181|178246.6|178156.6|23
1733749830000|2024-12-09 13:10:30|178267.8|178177.8|178271.5|178181.5|178275.6|178185.6|178263.9|178173.9|22
1733749840000|2024-12-09 13:10:40|178272|178182|178257.3|178167.3|178272|178182|178246.9|178156.9|21
1733749850000|2024-12-09 13:10:50|178257.6|178167.6|178243.8|178153.8|178258.5|178168.5|178232.6|178142.6|18
1733749860000|2024-12-09 13:11:00|178254.6|178164.6|178269|178179|178291.9|178201.9|178254.6|178164.6|33
1733749870000|2024-12-09 13:11:10|178271.2|178181.2|178271|178181|178271.6|178181.6|178262|178172|26
1733749880000|2024-12-09 13:11:20|178271.1|178181.1|178271|178181|178273.4|178183.4|178268.5|178178.5|8
1733749890000|2024-12-09 13:11:30|178270.6|178180.6|178270.4|178180.4|178279.2|178189.2|178265.8|178175.8|14
1733749900000|2024-12-09 13:11:40|178270.6|178180.6|178283.4|178193.4|178283.9|178193.9|178268.2|178178.2|17
1733749910000|2024-12-09 13:11:50|178283.3|178193.3|178281.3|178191.3|178283.4|178193.4|178281.3|178191.3|6
1733749920000|2024-12-09 13:12:00|178281.2|178191.2|178263.7|178173.7|178281.3|178191.3|178259.5|178169.5|19
1733749930000|2024-12-09 13:12:10|178263.8|178173.8|178268|178178|178269.4|178179.4|178259.4|178169.4|18
1733749940000|2024-12-09 13:12:20|178264.8|178174.8|178262.8|178172.8|178275.9|178185.9|178258.1|178168.1|18
1733749950000|2024-12-09 13:12:30|178260.2|178170.2|178278.8|178188.8|178281.2|178191.2|178260.2|178170.2|16
1733749960000|2024-12-09 13:12:40|178278.9|178188.9|178276.6|178186.6|178282.5|178192.5|178268.8|178178.8|28
1733749970000|2024-12-09 13:12:50|178276.2|178186.2|178280.4|178190.4|178282.9|178192.9|178274.9|178184.9|13
1733749980000|2024-12-09 13:13:00|178279.9|178189.9|178284.9|178194.9|178289.5|178199.5|178279.6|178189.6|13
1733749990000|2024-12-09 13:13:10|178284.1|178194.1|178285.6|178195.6|178286|178196|178274.4|178184.4|31
1733750000000|2024-12-09 13:13:20|178286.7|178196.7|178283.7|178193.7|178286.7|178196.7|178283.5|178193.5|11
1733750010000|2024-12-09 13:13:30|178284.2|178194.2|178287.2|178197.2|178288.1|178198.1|178283.8|178193.8|16
1733750020000|2024-12-09 13:13:40|178287.6|178197.6|178285.4|178195.4|178288.7|178198.7|178284.7|178194.7|11
1733750030000|2024-12-09 13:13:50|178285.6|178195.6|178288.6|178198.6|178297.4|178207.4|178285|178195|13
1733750040000|2024-12-09 13:14:00|178288.7|178198.7|178301.4|178211.4|178303.3|178213.3|178281.7|178191.7|26
1733750050000|2024-12-09 13:14:10|178302.1|178212.1|178364.7|178274.7|178366.5|178276.5|178302|178212|26
1733750060000|2024-12-09 13:14:20|178364.9|178274.9|178360.2|178270.2|178365.2|178275.2|178359.7|178269.7|21
1733750070000|2024-12-09 13:14:30|178359.4|178269.4|178331.4|178241.4|178362.5|178272.5|178328.9|178238.9|22
1733750080000|2024-12-09 13:14:40|178331.3|178241.3|178330.3|178240.3|178331.3|178241.3|178326.7|178236.7|15
1733750090000|2024-12-09 13:14:50|178330.2|178240.2|178356.7|178266.7|178363.5|178273.5|178330.2|178240.2|19
1733750100000|2024-12-09 13:15:00|178354.5|178264.5|178361.2|178271.2|178364.9|178274.9|178342.5|178252.5|28
1733750110000|2024-12-09 13:15:10|178362.6|178272.6|178366.4|178276.4|178366.4|178276.4|178362.6|178272.6|14
1733750120000|2024-12-09 13:15:20|178366.5|178276.5|178381.5|178291.5|178382.1|178292.1|178366.5|178276.5|21
1733750130000|2024-12-09 13:15:30|178381.7|178291.7|178378|178288|178381.7|178291.7|178378|178288|6
1733750140000|2024-12-09 13:15:40|178377.2|178287.2|178370|178280|178377.5|178287.5|178369.6|178279.6|17
1733750150000|2024-12-09 13:15:50|178367.1|178277.1|178367.4|178277.4|178367.9|178277.9|178364.7|178274.7|17
1733750160000|2024-12-09 13:16:00|178367.2|178277.2|178367.4|178277.4|178367.9|178277.9|178367|178277|11
1733750170000|2024-12-09 13:16:10|178367.9|178277.9|178368.7|178278.7|178369.2|178279.2|178366.6|178276.6|15
1733750180000|2024-12-09 13:16:20|178368.6|178278.6|178384.7|178294.7|178386.3|178296.3|178368.6|178278.6|16
1733750190000|2024-12-09 13:16:30|178384.6|178294.6|178394.8|178304.8|178394.8|178304.8|178383.1|178293.1|17
1733750200000|2024-12-09 13:16:40|178366.2|178276.2|178380.2|178290.2|178384.1|178294.1|178366.2|178276.2|13
1733750210000|2024-12-09 13:16:50|178380.1|178290.1|178373.3|178283.3|178380.1|178290.1|178369.4|178279.4|16
1733750220000|2024-12-09 13:17:00|178373|178283|178347|178257|178373|178283|178338.4|178248.4|19
1733750230000|2024-12-09 13:17:10|178347.1|178257.1|178373.9|178283.9|178373.9|178283.9|178345.4|178255.4|17
1733750240000|2024-12-09 13:17:20|178377.6|178287.6|178376.5|178286.5|178378.3|178288.3|178376.5|178286.5|10
1733750250000|2024-12-09 13:17:30|178376.6|178286.6|178380.4|178290.4|178380.4|178290.4|178376.6|178286.6|14
1733750260000|2024-12-09 13:17:40|178380.5|178290.5|178375.5|178285.5|178380.9|178290.9|178374.8|178284.8|14
1733750270000|2024-12-09 13:17:50|178377.9|178287.9|178375.5|178285.5|178379.6|178289.6|178373.8|178283.8|12
1733750280000|2024-12-09 13:18:00|178375.1|178285.1|178335.2|178245.2|178375.1|178285.1|178332.1|178242.1|25
1733750290000|2024-12-09 13:18:10|178337.1|178247.1|178335.2|178245.2|178338.3|178248.3|178330.5|178240.5|20
1733750300000|2024-12-09 13:18:20|178334|178244|178341.2|178251.2|178341.2|178251.2|178334|178244|11
1733750310000|2024-12-09 13:18:30|178343.7|178253.7|178327.4|178237.4|178343.7|178253.7|178327.4|178237.4|17
1733750320000|2024-12-09 13:18:40|178327.8|178237.8|178319.3|178229.3|178339.8|178249.8|178317.3|178227.3|25
1733750330000|2024-12-09 13:18:50|178320.7|178230.7|178321.3|178231.3|178322.9|178232.9|178319.3|178229.3|19
1733750340000|2024-12-09 13:19:00|178319.4|178229.4|178322.4|178232.4|178323.6|178233.6|178319.4|178229.4|17
1733750350000|2024-12-09 13:19:10|178322.9|178232.9|178326.4|178236.4|178329.4|178239.4|178320.2|178230.2|18
1733750360000|2024-12-09 13:19:20|178317.8|178227.8|178319.5|178229.5|178322.5|178232.5|178316.3|178226.3|15
1733750370000|2024-12-09 13:19:30|178317|178227|178313.4|178223.4|178317.8|178227.8|178310.2|178220.2|18
1733750380000|2024-12-09 13:19:40|178312.8|178222.8|178314|178224|178314.1|178224.1|178312.2|178222.2|24
1733750390000|2024-12-09 13:19:50|178313.3|178223.3|178308.8|178218.8|178313.3|178223.3|178306|178216|10
1733750400000|2024-12-09 13:20:00|178309|178219|178257.4|178167.4|178309|178219|178252.4|178162.4|21
1733750410000|2024-12-09 13:20:10|178257.7|178167.7|178257.4|178167.4|178257.7|178167.7|178245.5|178155.5|22
1733750420000|2024-12-09 13:20:20|178257.9|178167.9|178257.6|178167.6|178259.5|178169.5|178253.8|178163.8|18
1733750430000|2024-12-09 13:20:30|178257.9|178167.9|178260.4|178170.4|178264.7|178174.7|178257.9|178167.9|20
1733750440000|2024-12-09 13:20:40|178266.1|178176.1|178268.9|178178.9|178274.5|178184.5|178265.4|178175.4|27
1733750450000|2024-12-09 13:20:50|178268.7|178178.7|178264|178174|178269.4|178179.4|178260.7|178170.7|18
1733750460000|2024-12-09 13:21:00|178265.6|178175.6|178281.8|178191.8|178288.6|178198.6|178260.8|178170.8|26
1733750470000|2024-12-09 13:21:10|178282.2|178192.2|178281.6|178191.6|178282.6|178192.6|178278.3|178188.3|15
1733750480000|2024-12-09 13:21:20|178282.2|178192.2|178267.8|178177.8|178283|178193|178267.8|178177.8|22
1733750490000|2024-12-09 13:21:30|178267.5|178177.5|178245.7|178155.7|178267.6|178177.6|178240.6|178150.6|21
1733750500000|2024-12-09 13:21:40|178245.6|178155.6|178242.6|178152.6|178245.7|178155.7|178237.3|178147.3|12
1733750510000|2024-12-09 13:21:50|178242.9|178152.9|178249.4|178159.4|178249.4|178159.4|178242.9|178152.9|6
1733750520000|2024-12-09 13:22:00|178249.5|178159.5|178254.8|178164.8|178256|178166|178249.5|178159.5|8
1733750530000|2024-12-09 13:22:10|178256.2|178166.2|178254.3|178164.3|178257.5|178167.5|178253.3|178163.3|11
1733750540000|2024-12-09 13:22:20|178254.1|178164.1|178241.7|178151.7|178260.1|178170.1|178241.6|178151.6|19
1733750550000|2024-12-09 13:22:30|178250.6|178160.6|178262.7|178172.7|178269.2|178179.2|178250.6|178160.6|30
1733750560000|2024-12-09 13:22:40|178262.5|178172.5|178290.9|178200.9|178290.9|178200.9|178260.7|178170.7|24
1733750570000|2024-12-09 13:22:50|178291.5|178201.5|178296.7|178206.7|178298.4|178208.4|178290.1|178200.1|26
1733750580000|2024-12-09 13:23:00|178296.4|178206.4|178328.5|178238.5|178334.6|178244.6|178294.5|178204.5|34
1733750590000|2024-12-09 13:23:10|178337|178247|178354.8|178264.8|178363.1|178273.1|178337|178247|33
1733750600000|2024-12-09 13:23:20|178355.9|178265.9|178358.9|178268.9|178358.9|178268.9|178354.2|178264.2|14
1733750610000|2024-12-09 13:23:30|178358.2|178268.2|178365.4|178275.4|178366.5|178276.5|178337.7|178247.7|28
1733750620000|2024-12-09 13:23:40|178365.2|178275.2|178359.6|178269.6|178367.5|178277.5|178357.4|178267.4|23
1733750630000|2024-12-09 13:23:50|178359.3|178269.3|178299.5|178209.5|178359.3|178269.3|178299.5|178209.5|28
1733750640000|2024-12-09 13:24:00|178298.7|178208.7|178290.3|178200.3|178298.7|178208.7|178278.8|178188.8|28
1733750650000|2024-12-09 13:24:10|178287.7|178197.7|178282.1|178192.1|178289.7|178199.7|178282.1|178192.1|11
1733750660000|2024-12-09 13:24:20|178281.4|178191.4|178284.8|178194.8|178286.4|178196.4|178273|178183|20
1733750670000|2024-12-09 13:24:30|178285.1|178195.1|178277.4|178187.4|178286.5|178196.5|178275.3|178185.3|15
1733750680000|2024-12-09 13:24:40|178277.2|178187.2|178288.5|178198.5|178293.3|178203.3|178274.9|178184.9|24
1733750690000|2024-12-09 13:24:50|178288.8|178198.8|178286.1|178196.1|178296.3|178206.3|178285.6|178195.6|19
1733750700000|2024-12-09 13:25:00|178284.5|178194.5|178279.3|178189.3|178284.5|178194.5|178278.9|178188.9|17
1733750710000|2024-12-09 13:25:10|178279|178189|178281.6|178191.6|178282.8|178192.8|178277.3|178187.3|13
1733750720000|2024-12-09 13:25:20|178282|178192|178276.2|178186.2|178282.6|178192.6|178274.7|178184.7|12
1733750730000|2024-12-09 13:25:30|178276|178186|178276.7|178186.7|178283|178193|178274.7|178184.7|8
1733750740000|2024-12-09 13:25:40|178276.6|178186.6|178277.6|178187.6|178278.4|178188.4|178275.8|178185.8|6
1733750750000|2024-12-09 13:25:50|178277.7|178187.7|178280.2|178190.2|178282.7|178192.7|178277.7|178187.7|17
1733750760000|2024-12-09 13:26:00|178278.9|178188.9|178273.3|178183.3|178278.9|178188.9|178273.1|178183.1|12
1733750770000|2024-12-09 13:26:10|178273|178183|178240.6|178150.6|178273.6|178183.6|178224.5|178134.5|23
1733750780000|2024-12-09 13:26:20|178234.8|178144.8|178237.8|178147.8|178237.8|178147.8|178229.1|178139.1|22
1733750790000|2024-12-09 13:26:30|178238|178148|178235|178145|178238|178148|178231.1|178141.1|24
1733750800000|2024-12-09 13:26:40|178235.5|178145.5|178231.7|178141.7|178238.2|178148.2|178231.1|178141.1|25
1733750810000|2024-12-09 13:26:50|178230.8|178140.8|178220.1|178130.1|178232.4|178142.4|178219.6|178129.6|23
1733750820000|2024-12-09 13:27:00|178219.4|178129.4|178213.7|178123.7|178219.8|178129.8|178211.9|178121.9|15
1733750830000|2024-12-09 13:27:10|178213.3|178123.3|178211|178121|178213.3|178123.3|178210.4|178120.4|15
1733750840000|2024-12-09 13:27:20|178210.8|178120.8|178214.1|178124.1|178215.1|178125.1|178209.7|178119.7|16
1733750850000|2024-12-09 13:27:30|178214.4|178124.4|178221.7|178131.7|178225|178135|178214.1|178124.1|16
1733750860000|2024-12-09 13:27:40|178221.2|178131.2|178217.4|178127.4|178221.2|178131.2|178215|178125|16
1733750870000|2024-12-09 13:27:50|178217.5|178127.5|178222.5|178132.5|178222.5|178132.5|178216.3|178126.3|9
1733750880000|2024-12-09 13:28:00|178224|178134|178222.6|178132.6|178224|178134|178220.1|178130.1|14
1733750890000|2024-12-09 13:28:10|178222.1|178132.1|178221.7|178131.7|178222.6|178132.6|178220.7|178130.7|12
1733750900000|2024-12-09 13:28:20|178223.2|178133.2|178223.4|178133.4|178223.4|178133.4|178221.3|178131.3|9
1733750910000|2024-12-09 13:28:30|178223.8|178133.8|178222.1|178132.1|178223.8|178133.8|178219.8|178129.8|14
1733750920000|2024-12-09 13:28:40|178223.5|178133.5|178213.8|178123.8|178223.5|178133.5|178209.6|178119.6|16
1733750930000|2024-12-09 13:28:50|178214.6|178124.6|178204|178114|178214.6|178124.6|178204|178114|13
1733750940000|2024-12-09 13:29:00|178205|178115|178176.3|178086.3|178208.8|178118.8|178176.3|178086.3|18
1733750950000|2024-12-09 13:29:10|178176.2|178086.2|178174.1|178084.1|178180.7|178090.7|178174.1|178084.1|16
1733750960000|2024-12-09 13:29:20|178173.9|178083.9|178178.5|178088.5|178178.9|178088.9|178173.9|178083.9|9
1733750970000|2024-12-09 13:29:30|178178.6|178088.6|178173|178083|178178.6|178088.6|178172.8|178082.8|11
1733750980000|2024-12-09 13:29:40|178174.2|178084.2|178178.9|178088.9|178178.9|178088.9|178173.1|178083.1|10
1733750990000|2024-12-09 13:29:50|178180.7|178090.7|178181|178091|178186.1|178096.1|178178.3|178088.3|21
1733751000000|2024-12-09 13:30:00|178180.5|178090.5|178171.8|178081.8|178181.7|178091.7|178171.7|178081.7|12
1733751010000|2024-12-09 13:30:10|178172.3|178082.3|178174.5|178084.5|178174.5|178084.5|178171.6|178081.6|8
1733751020000|2024-12-09 13:30:20|178174.7|178084.7|178176.2|178086.2|178176.2|178086.2|178174.7|178084.7|9
1733751030000|2024-12-09 13:30:30|178176.4|178086.4|178183.3|178093.3|178183.3|178093.3|178175.7|178085.7|13
1733751040000|2024-12-09 13:30:40|178182.9|178092.9|178175|178085|178186.4|178096.4|178174.5|178084.5|16
1733751050000|2024-12-09 13:30:50|178175.4|178085.4|178183.9|178093.9|178183.9|178093.9|178175.1|178085.1|13
1733751060000|2024-12-09 13:31:00|178184.2|178094.2|178183.5|178093.5|178184.9|178094.9|178178.2|178088.2|14
1733751070000|2024-12-09 13:31:10|178181.5|178091.5|178178.3|178088.3|178181.5|178091.5|178173.9|178083.9|14
1733751080000|2024-12-09 13:31:20|178179.8|178089.8|178117.3|178027.3|178179.9|178089.9|178116.4|178026.4|9
1733751090000|2024-12-09 13:31:30|178118.3|178028.3|178120.2|178030.2|178120.2|178030.2|178118.3|178028.3|5
1733751100000|2024-12-09 13:31:40|178120.3|178030.3|178127.2|178037.2|178127.6|178037.6|178120.1|178030.1|12
1733751110000|2024-12-09 13:31:50|178126.2|178036.2|178126.3|178036.3|178126.3|178036.3|178126.2|178036.2|2
1733751120000|2024-12-09 13:32:00|178126.4|178036.4|178113.7|178023.7|178126.4|178036.4|178113.4|178023.4|11
1733751130000|2024-12-09 13:32:10|178112.2|178022.2|178098.9|178008.9|178112.2|178022.2|178098.9|178008.9|6
1733751140000|2024-12-09 13:32:20|178089.3|177999.3|178090.5|178000.5|178092.9|178002.9|178088.9|177998.9|20
1733751150000|2024-12-09 13:32:30|178093.1|178003.1|178092.2|178002.2|178098.7|178008.7|178087.9|177997.9|14
1733751160000|2024-12-09 13:32:40|178092.1|178002.1|178087.4|177997.4|178092.1|178002.1|178085.9|177995.9|12
1733751170000|2024-12-09 13:32:50|178089.6|177999.6|178100.7|178010.7|178109.3|178019.3|178089.6|177999.6|15
1733751180000|2024-12-09 13:33:00|178099.9|178009.9|178095.5|178005.5|178100|178010|178087.6|177997.6|15
1733751190000|2024-12-09 13:33:10|178094.7|178004.7|178087.5|177997.5|178094.7|178004.7|178085|177995|12
1733751200000|2024-12-09 13:33:20|178088.4|177998.4|178095.1|178005.1|178095.1|178005.1|178088.4|177998.4|5
1733751210000|2024-12-09 13:33:30|178094.9|178004.9|178093.7|178003.7|178095.1|178005.1|178088|177998|12
1733751220000|2024-12-09 13:33:40|178092.5|178002.5|178060.8|177970.8|178092.5|178002.5|178036.2|177946.2|16
1733751230000|2024-12-09 13:33:50|178060.4|177970.4|178074.9|177984.9|178074.9|177984.9|178060.4|177970.4|14
1733751240000|2024-12-09 13:34:00|178074.3|177984.3|178074.2|177984.2|178076.9|177986.9|178064|177974|11
1733751250000|2024-12-09 13:34:10|178072.7|177982.7|178072.2|177982.2|178073.7|177983.7|178071.4|177981.4|6
1733751260000|2024-12-09 13:34:20|178071.7|177981.7|178068.9|177978.9|178072|177982|178065.4|177975.4|11
1733751270000|2024-12-09 13:34:30|178068.8|177978.8|178064.9|177974.9|178068.8|177978.8|178061.4|177971.4|9
1733751280000|2024-12-09 13:34:40|178064.3|177974.3|178065.4|177975.4|178065.4|177975.4|178061.7|177971.7|9
1733751290000|2024-12-09 13:34:50|178064.8|177974.8|178064.2|177974.2|178065.8|177975.8|178063.3|177973.3|12
1733751300000|2024-12-09 13:35:00|178064|177974|178063.5|177973.5|178064.5|177974.5|178063|177973|8
1733751310000|2024-12-09 13:35:10|178064.8|177974.8|178064.6|177974.6|178066.4|177976.4|178062.8|177972.8|8
1733751320000|2024-12-09 13:35:20|178064.5|177974.5|178057.3|177967.3|178064.5|177974.5|178057|177967|17
1733751330000|2024-12-09 13:35:30|178057.9|177967.9|178060.5|177970.5|178063.4|177973.4|178057.3|177967.3|18
1733751340000|2024-12-09 13:35:40|178060.2|177970.2|178058.9|177968.9|178062.2|177972.2|178053.5|177963.5|17
1733751350000|2024-12-09 13:35:50|178058.2|177968.2|178059.3|177969.3|178059.8|177969.8|178054.6|177964.6|15
1733751360000|2024-12-09 13:36:00|178059.4|177969.4|178053.1|177963.1|178059.7|177969.7|178045.6|177955.6|12
1733751370000|2024-12-09 13:36:10|178053|177963|178053.9|177963.9|178055.9|177965.9|178048.6|177958.6|17
1733751380000|2024-12-09 13:36:20|178054.4|177964.4|178058.8|177968.8|178059.2|177969.2|178053|177963|15
1733751390000|2024-12-09 13:36:30|178058.2|177968.2|178070|177980|178070|177980|178058.2|177968.2|9
1733751400000|2024-12-09 13:36:40|178069.7|177979.7|178065.8|177975.8|178069.7|177979.7|178062.1|177972.1|10
1733751410000|2024-12-09 13:36:50|178065.9|177975.9|178062.6|177972.6|178066.7|177976.7|178060|177970|10
1733751420000|2024-12-09 13:37:00|178062.3|177972.3|178076.4|177986.4|178076.4|177986.4|178062.3|177972.3|13
1733751430000|2024-12-09 13:37:10|178077.3|177987.3|178083|177993|178083|177993|178072.5|177982.5|10
1733751440000|2024-12-09 13:37:20|178082.8|177992.8|178083.3|177993.3|178083.3|177993.3|178079.2|177989.2|6
1733751450000|2024-12-09 13:37:30|178083.4|177993.4|178073.6|177983.6|178093.6|178003.6|178067.6|177977.6|8
1733751460000|2024-12-09 13:37:40|178072.7|177982.7|178079.8|177989.8|178079.8|177989.8|178072.7|177982.7|7
1733751470000|2024-12-09 13:37:50|178079.5|177989.5|178078.1|177988.1|178081.4|177991.4|178076.1|177986.1|12
1733751480000|2024-12-09 13:38:00|178077.8|177987.8|178064.8|177974.8|178078.8|177988.8|178060.5|177970.5|19
1733751490000|2024-12-09 13:38:10|178064.6|177974.6|178065.8|177975.8|178065.8|177975.8|178056.2|177966.2|15
1733751500000|2024-12-09 13:38:20|178063.7|177973.7|178068.7|177978.7|178068.7|177978.7|178060|177970|11
1733751510000|2024-12-09 13:38:30|178069.1|177979.1|178068.7|177978.7|178069.1|177979.1|178068.5|177978.5|8
1733751520000|2024-12-09 13:38:40|178069.5|177979.5|178069.2|177979.2|178071.7|177981.7|178066.7|177976.7|10
1733751530000|2024-12-09 13:38:50|178068.9|177978.9|178076|177986|178077.9|177987.9|178068.8|177978.8|13
1733751540000|2024-12-09 13:39:00|178075.6|177985.6|178072.5|177982.5|178075.8|177985.8|178069.5|177979.5|5
1733751550000|2024-12-09 13:39:10|178072|177982|178073.1|177983.1|178073.3|177983.3|178072|177982|9
1733751560000|2024-12-09 13:39:20|178073.5|177983.5|178073.6|177983.6|178073.7|177983.7|178068.9|177978.9|9
1733751570000|2024-12-09 13:39:30|178073.7|177983.7|178073.4|177983.4|178074|177984|178073.2|177983.2|4
1733751580000|2024-12-09 13:39:40|178073.2|177983.2|178073.1|177983.1|178073.4|177983.4|178067.7|177977.7|9
1733751590000|2024-12-09 13:39:50|178073.3|177983.3|178072.4|177982.4|178073.3|177983.3|178068|177978|9
1733751600000|2024-12-09 13:40:00|178072.8|177982.8|178070.3|177980.3|178072.8|177982.8|178065.2|177975.2|9
1733751610000|2024-12-09 13:40:10|178070.6|177980.6|178070.3|177980.3|178070.6|177980.6|178070.2|177980.2|4
1733751620000|2024-12-09 13:40:20|178070.2|177980.2|178069.4|177979.4|178077.5|177987.5|178066.6|177976.6|16
1733751630000|2024-12-09 13:40:30|178069.3|177979.3|178063.8|177973.8|178070.4|177980.4|178058|177968|13
1733751640000|2024-12-09 13:40:40|178063.9|177973.9|178063.1|177973.1|178064|177974|178058.6|177968.6|8
1733751650000|2024-12-09 13:40:50|178062.8|177972.8|178061.7|177971.7|178063.2|177973.2|178058.2|177968.2|7
1733751660000|2024-12-09 13:41:00|178061.3|177971.3|178057.2|177967.2|178063.4|177973.4|178057.2|177967.2|16
1733751670000|2024-12-09 13:41:10|178055.9|177965.9|178041.9|177951.9|178062.5|177972.5|178032|177942|17
1733751680000|2024-12-09 13:41:20|178042.1|177952.1|178048.3|177958.3|178052.4|177962.4|178041|177951|9
1733751690000|2024-12-09 13:41:30|178047.5|177957.5|178044.6|177954.6|178047.5|177957.5|178040.1|177950.1|12
1733751700000|2024-12-09 13:41:40|178039.4|177949.4|178037.6|177947.6|178040.4|177950.4|178035.5|177945.5|16
1733751710000|2024-12-09 13:41:50|178034.1|177944.1|178027.8|177937.8|178034.1|177944.1|178027.5|177937.5|9
1733751720000|2024-12-09 13:42:00|178029.6|177939.6|178001.7|177911.7|178029.6|177939.6|177995.8|177905.8|16
1733751730000|2024-12-09 13:42:10|178001.4|177911.4|178015.6|177925.6|178016|177926|178001.4|177911.4|12
1733751740000|2024-12-09 13:42:20|178022.9|177932.9|178029.5|177939.5|178029.5|177939.5|178020.8|177930.8|15
1733751750000|2024-12-09 13:42:30|178030.1|177940.1|178029.8|177939.8|178030.5|177940.5|178021.7|177931.7|13
1733751760000|2024-12-09 13:42:40|178030.3|177940.3|178050.1|177960.1|178050.1|177960.1|178030.3|177940.3|16
1733751770000|2024-12-09 13:42:50|178052.3|177962.3|178084.8|177994.8|178088.1|177998.1|178052.3|177962.3|14
1733751780000|2024-12-09 13:43:00|178084.9|177994.9|178083.9|177953.9|178103.1|178013.1|178061.9|177952.1|17
1733751790000|2024-12-09 13:43:10|178082.1|177952.1|178073.1|177943.1|178084.8|177954.8|178069.6|177939.6|16
1733751800000|2024-12-09 13:43:20|178073.5|177943.5|178076.2|177946.2|178076.2|177946.2|178070.5|177940.5|17
1733751810000|2024-12-09 13:43:30|178076.1|177946.1|178068|177938|178081|177951|178066.7|177936.7|13
1733751820000|2024-12-09 13:43:40|178067.7|177937.7|178068.4|177938.4|178075|177945|178066.5|177936.5|16
1733751830000|2024-12-09 13:43:50|178068.2|177938.2|178066.9|177936.9|178069.5|177939.5|178065.1|177935.1|8
1733751840000|2024-12-09 13:44:00|178066.5|177936.5|178062|177932|178076.3|177946.3|178061.4|177931.4|15
1733751850000|2024-12-09 13:44:10|178063.5|177933.5|178067.3|177937.3|178069.1|177939.1|178063|177933|8
1733751860000|2024-12-09 13:44:20|178066.1|177936.1|178067.3|177937.3|178067.3|177937.3|178064|177934|9
1733751870000|2024-12-09 13:44:30|178066.7|177936.7|178067.3|177937.3|178067.3|177937.3|178066.7|177936.7|6
1733751880000|2024-12-09 13:44:40|178066.8|177936.8|178063.1|177933.1|178067.4|177937.4|178063.1|177933.1|6
1733751890000|2024-12-09 13:44:50|178063.3|177933.3|178072.7|177942.7|178075.9|177945.9|178063.3|177933.3|11
1733751900000|2024-12-09 13:45:00|178072.9|177942.9|178078.3|177948.3|178080.4|177950.4|178069.3|177939.3|14
1733751910000|2024-12-09 13:45:10|178080.6|177950.6|178092.2|178002.2|178100.1|178010.1|178080.6|177950.6|19
1733751920000|2024-12-09 13:45:20|178093.2|178003.2|178097.7|178007.7|178102.3|178012.3|178088.2|177998.2|15
1733751930000|2024-12-09 13:45:30|178098|178008|178056.6|177966.6|178102.4|178012.4|178052.6|177962.6|23
1733751940000|2024-12-09 13:45:40|178047.5|177957.5|178052.6|177962.6|178057.8|177967.8|178046.2|177956.2|18
1733751950000|2024-12-09 13:45:50|178052.3|177962.3|178043.8|177953.8|178052.3|177962.3|178041.7|177951.7|8
1733751960000|2024-12-09 13:46:00|178043.5|177953.5|178041.8|177951.8|178048|177958|178041.8|177951.8|12
1733751970000|2024-12-09 13:46:10|178043.3|177953.3|178048.7|177958.7|178048.7|177958.7|178043.3|177953.3|9
1733751980000|2024-12-09 13:46:20|178049.8|177959.8|178049.2|177959.2|178049.8|177959.8|178048.1|177958.1|9
1733751990000|2024-12-09 13:46:30|178049.8|177959.8|178042.5|177952.5|178050.3|177960.3|178041.4|177951.4|18
1733752000000|2024-12-09 13:46:40|178042.8|177952.8|178047.1|177957.1|178047.4|177957.4|178041|177951|12
1733752010000|2024-12-09 13:46:50|178047.9|177957.9|178041.1|177951.1|178049.6|177959.6|178041.1|177951.1|8
1733752020000|2024-12-09 13:47:00|178041.5|177951.5|178042.5|177952.5|178043.4|177953.4|178036.9|177946.9|16
1733752030000|2024-12-09 13:47:10|178044.5|177954.5|178037.8|177947.8|178045.2|177955.2|178037.2|177947.2|11
1733752040000|2024-12-09 13:47:20|178037.5|177947.5|178037|177947|178039.1|177949.1|178036.9|177946.9|5
1733752050000|2024-12-09 13:47:30|178040.2|177950.2|178038.7|177948.7|178040.2|177950.2|178038.3|177948.3|5
1733752060000|2024-12-09 13:47:40|178036.6|177946.6|178026.8|177936.8|178036.6|177946.6|178025.2|177935.2|11
1733752070000|2024-12-09 13:47:50|178032.4|177942.4|178037.5|177947.5|178037.5|177947.5|178031.4|177941.4|8
1733752080000|2024-12-09 13:48:00|178037.4|177947.4|178019.2|177929.2|178037.4|177947.4|178018.8|177928.8|17
1733752090000|2024-12-09 13:48:10|178022.5|177932.5|178020.9|177930.9|178024.7|177934.7|178012.5|177922.5|19
1733752100000|2024-12-09 13:48:20|178021.3|177931.3|178019.3|177929.3|178022.2|177932.2|178019.3|177929.3|9
1733752110000|2024-12-09 13:48:30|178026.2|177936.2|178022.2|177932.2|178026.6|177936.6|178019.3|177929.3|12
1733752120000|2024-12-09 13:48:40|178021.5|177931.5|178023.1|177933.1|178023.1|177933.1|178002.4|177912.4|14
1733752130000|2024-12-09 13:48:50|178022.7|177932.7|178019.6|177929.6|178023.7|177933.7|178017.4|177927.4|12
1733752140000|2024-12-09 13:49:00|178019.9|177929.9|177999.7|177909.7|178020.2|177930.2|177997.9|177907.9|18
1733752150000|2024-12-09 13:49:10|177996.6|177906.6|177979.4|177889.4|177996.6|177906.6|177975.5|177885.5|14
1733752160000|2024-12-09 13:49:20|177976.6|177886.6|177991.8|177901.8|177997.8|177907.8|177976.6|177886.6|12
1733752170000|2024-12-09 13:49:30|177992.8|177902.8|177982.8|177892.8|177992.8|177902.8|177979.1|177889.1|13
1733752180000|2024-12-09 13:49:40|177984.3|177894.3|177989.5|177899.5|177996|177906|177983.5|177893.5|23
1733752190000|2024-12-09 13:49:50|177987.4|177897.4|177988.4|177898.4|177992.7|177902.7|177984.4|177894.4|30
1733752200000|2024-12-09 13:50:00|177988.8|177898.8|178006.7|177916.7|178006.7|177916.7|177988.1|177898.1|22
1733752210000|2024-12-09 13:50:10|178005.7|177915.7|178038.7|177948.7|178038.7|177948.7|178005.7|177915.7|27
1733752220000|2024-12-09 13:50:20|178037.3|177947.3|178034.6|177944.6|178038.9|177948.9|178034.6|177944.6|15
1733752230000|2024-12-09 13:50:30|178031.2|177941.2|178028.6|177938.6|178032.2|177942.2|178014.3|177924.3|13
1733752240000|2024-12-09 13:50:40|178027.4|177937.4|178038.8|177948.8|178038.8|177948.8|178027.4|177937.4|14
1733752250000|2024-12-09 13:50:50|178035.9|177945.9|178041.5|177951.5|178043.2|177953.2|178030.6|177940.6|16
1733752260000|2024-12-09 13:51:00|178040.3|177950.3|178034.8|177944.8|178043|177953|178033.8|177943.8|24
1733752270000|2024-12-09 13:51:10|178033.8|177943.8|178006|177916|178039|177949|178006|177916|24
1733752280000|2024-12-09 13:51:20|178006.3|177916.3|178008.3|177918.3|178011.4|177921.4|178005.9|177915.9|23
1733752290000|2024-12-09 13:51:30|178009.1|177919.1|178009.5|177919.5|178009.5|177919.5|178006.9|177916.9|12
1733752300000|2024-12-09 13:51:40|178008.8|177918.8|178006.2|177916.2|178013.6|177923.6|178005.6|177915.6|30
1733752310000|2024-12-09 13:51:50|178007.4|177917.4|178006.5|177916.5|178009.4|177919.4|178005.1|177915.1|23
1733752320000|2024-12-09 13:52:00|178007.2|177917.2|178002.5|177912.5|178007.2|177917.2|178001.1|177911.1|16
1733752330000|2024-12-09 13:52:10|178002.8|177912.8|178001.7|177911.7|178003.6|177913.6|177998.6|177908.6|12
1733752340000|2024-12-09 13:52:20|178002.4|177912.4|178001|177911|178002.4|177912.4|177999.2|177909.2|14
1733752350000|2024-12-09 13:52:30|178001.4|177911.4|178002.9|177912.9|178004.1|177914.1|178001.2|177911.2|7
1733752360000|2024-12-09 13:52:40|178002.8|177912.8|178003.1|177913.1|178005.1|177915.1|178001.1|177911.1|13
1733752370000|2024-12-09 13:52:50|178003.6|177913.6|178006.5|177916.5|178006.5|177916.5|178003.4|177913.4|9
1733752380000|2024-12-09 13:53:00|178011.2|177921.2|177987|177897|178011.2|177921.2|177978.8|177888.8|14
1733752390000|2024-12-09 13:53:10|177987.3|177897.3|177990.5|177900.5|177992.9|177902.9|177987.3|177897.3|12
1733752400000|2024-12-09 13:53:20|177989.7|177899.7|177990.2|177900.2|177992.7|177902.7|177988.9|177898.9|12
1733752410000|2024-12-09 13:53:30|177990|177900|177994.1|177904.1|177994.1|177904.1|177989.3|177899.3|15
1733752420000|2024-12-09 13:53:40|177992.1|177902.1|178003|177913|178007.1|177917.1|177992.1|177902.1|19
1733752430000|2024-12-09 13:53:50|178002.4|177912.4|178034.7|177944.7|178038.5|177948.5|178002.4|177912.4|25
1733752440000|2024-12-09 13:54:00|178035.2|177945.2|178043.1|177953.1|178043.3|177953.3|178029.7|177939.7|24
1733752450000|2024-12-09 13:54:10|178043.3|177953.3|178036.4|177946.4|178044.5|177954.5|178035.5|177945.5|21
1733752460000|2024-12-09 13:54:20|178035.6|177945.6|178028.5|177938.5|178041.9|177951.9|178027.7|177937.7|18
1733752470000|2024-12-09 13:54:30|178030|177940|178033.3|177943.3|178034.1|177944.1|178015.5|177925.5|14
1733752480000|2024-12-09 13:54:40|178033.5|177943.5|178049.1|177919.1|178049.2|177945.7|178004.9|177889.9|30
1733752490000|2024-12-09 13:54:50|178049.6|177919.6|178001.6|177911.6|178049.6|177919.6|177997.9|177896.9|36
1733752500000|2024-12-09 13:55:00|178001.7|177911.7|178014.3|177884.3|178017.5|177911.7|177992|177884.3|30
1733752510000|2024-12-09 13:55:10|178014.6|177884.6|177992|177902|178014.6|177904|177989.5|177880.9|21
1733752520000|2024-12-09 13:55:20|177992.7|177902.7|178005.5|177915.5|178005.5|177915.5|177991.4|177901.4|22
1733752530000|2024-12-09 13:55:30|178005.6|177915.6|178005.5|177915.5|178006.9|177916.9|178004.2|177914.2|17
1733752540000|2024-12-09 13:55:40|178006.2|177916.2|178023.2|177933.2|178035.6|177945.6|178006.2|177916.2|31
1733752550000|2024-12-09 13:55:50|178029.5|177939.5|178034.9|177944.9|178034.9|177944.9|178024.2|177934.2|23
1733752560000|2024-12-09 13:56:00|178034.1|177944.1|178040.3|177950.3|178041.4|177951.4|178033.4|177943.4|31
1733752570000|2024-12-09 13:56:10|178040.2|177950.2|178037.4|177947.4|178062.9|177952.3|178037.4|177925.1|22
1733752580000|2024-12-09 13:56:20|178032.4|177942.4|178040|177950|178041.7|177951.7|178032.2|177942.2|19
1733752590000|2024-12-09 13:56:30|178039.7|177949.7|178030.8|177940.8|178042|177952|178030.8|177940.8|19
1733752600000|2024-12-09 13:56:40|178031.3|177941.3|178030.8|177940.8|178036.8|177946.8|178027|177937|15
1733752610000|2024-12-09 13:56:50|178030.9|177940.9|178033.7|177943.7|178036.6|177946.6|178030.4|177940.4|21
1733752620000|2024-12-09 13:57:00|178031.5|177941.5|178008.9|177918.9|178031.7|177941.7|178007.5|177917.5|29
1733752630000|2024-12-09 13:57:10|178008.6|177918.6|178009.5|177919.5|178011.4|177921.4|178006.9|177916.9|32
1733752640000|2024-12-09 13:57:20|178007|177917|178018.6|177928.6|178023.4|177933.4|178007|177917|27
1733752650000|2024-12-09 13:57:30|178015.9|177925.9|178018.3|177928.3|178024.2|177934.2|178007.9|177917.9|37
1733752660000|2024-12-09 13:57:40|178019.5|177929.5|178009.8|177919.8|178022.6|177932.6|178006.4|177916.4|28
1733752670000|2024-12-09 13:57:50|178009.6|177919.6|178008.6|177918.6|178013.6|177923.6|178005.8|177915.8|27
1733752680000|2024-12-09 13:58:00|178008|177918|178007.2|177917.2|178011.7|177921.7|178004.5|177914.5|29
1733752690000|2024-12-09 13:58:10|178004.9|177914.9|177987.6|177897.6|178010.1|177920.1|177980.7|177890.7|29
1733752700000|2024-12-09 13:58:20|177987.7|177897.7|177988.9|177898.9|177989.5|177899.5|177986.7|177896.7|19
1733752710000|2024-12-09 13:58:30|177993.3|177903.3|178020.5|177930.5|178038.2|177932.9|177986.9|177893|27
1733752720000|2024-12-09 13:58:40|178020.6|177930.6|178018.2|177928.2|178029|177939|178018.2|177928.2|28
1733752730000|2024-12-09 13:58:50|178018.5|177928.5|178019.5|177929.5|178022.2|177932.2|178008.2|177918.2|28
1733752740000|2024-12-09 13:59:00|178020.4|177930.4|178002.8|177912.8|178022.1|177932.1|177998.3|177908.3|28
1733752750000|2024-12-09 13:59:10|178002.7|177912.7|177999.9|177909.9|178006.4|177916.4|177996.6|177906.6|27
1733752760000|2024-12-09 13:59:20|178000.5|177910.5|177991.2|177901.2|178002.3|177912.3|177983|177893|26
1733752770000|2024-12-09 13:59:30|177990.6|177900.6|177995.1|177905.1|177995.1|177905.1|177984.4|177894.4|22
1733752780000|2024-12-09 13:59:40|177994.9|177904.9|177999.1|177909.1|178002.7|177912.7|177993.7|177903.7|28
1733752790000|2024-12-09 13:59:50|177998.1|177908.1|178006.5|177916.5|178006.7|177916.7|177997.5|177907.5|25
1733752800000|2024-12-09 14:00:00|178006.7|177916.7|178018.7|177928.7|178024.8|177934.8|178006.7|177916.7|32
1733752810000|2024-12-09 14:00:10|178019.2|177929.2|178019.9|177929.9|178027.4|177937.4|178019|177929|22
1733752820000|2024-12-09 14:00:20|178018.3|177928.3|178014.7|177924.7|178021.1|177931.1|178011.8|177921.8|19
1733752830000|2024-12-09 14:00:30|178020.3|177930.3|178004.6|177914.6|178023.4|177933.4|178004.6|177914.6|20
1733752840000|2024-12-09 14:00:40|178004.4|177914.4|178001.3|177911.3|178006.5|177916.5|178001.3|177911.3|17
1733752850000|2024-12-09 14:00:50|178000.8|177910.8|178002.7|177912.7|178002.7|177912.7|177998.3|177908.3|17
1733752860000|2024-12-09 14:01:00|178000.3|177910.3|178001.7|177911.7|178002|177912|177999.3|177909.3|18
1733752870000|2024-12-09 14:01:10|178002.1|177912.1|177989.5|177899.5|178002.8|177912.8|177989.5|177899.5|21
1733752880000|2024-12-09 14:01:20|177988.8|177898.8|178010|177920|178011.7|177921.7|177987.5|177897.5|21
1733752890000|2024-12-09 14:01:30|178010.7|177920.7|178002.8|177912.8|178011|177921|178002.8|177912.8|10
1733752900000|2024-12-09 14:01:40|178002.9|177912.9|178009.8|177919.8|178010.7|177920.7|178001.6|177911.6|16
1733752910000|2024-12-09 14:01:50|178009.1|177919.1|178004.7|177914.7|178009.8|177919.8|178003.7|177913.7|10
1733752920000|2024-12-09 14:02:00|178004.3|177914.3|177981.5|177891.5|178004.3|177914.3|177980.8|177890.8|16
1733752930000|2024-12-09 14:02:10|177980.7|177890.7|177980.7|177890.7|177981.2|177891.2|177979.6|177889.6|13
1733752940000|2024-12-09 14:02:20|177980.6|177890.6|177980.3|177890.3|177981.1|177891.1|177980.3|177890.3|9
1733752950000|2024-12-09 14:02:30|177980.1|177890.1|177973.4|177883.4|177980.1|177890.1|177972.5|177882.5|7
1733752960000|2024-12-09 14:02:40|177977|177887|177973|177883|177977|177887|177972.2|177882.2|6
1733752970000|2024-12-09 14:02:50|177975|177885|177977|177887|177978.2|177888.2|177975|177885|6
1733752980000|2024-12-09 14:03:00|177977.6|177887.6|177977.5|177887.5|177978|177888|177977.2|177887.2|8
1733752990000|2024-12-09 14:03:10|177977.4|177887.4|177975|177885|177978.4|177888.4|177973.1|177883.1|11
1733753000000|2024-12-09 14:03:20|177975.4|177885.4|177982.5|177892.5|177987.8|177897.8|177975.4|177885.4|21
1733753010000|2024-12-09 14:03:30|177982.6|177892.6|177985.3|177895.3|177985.3|177895.3|177981.1|177891.1|19
1733753020000|2024-12-09 14:03:40|177983.3|177893.3|178019.5|177929.5|178022.3|177932.3|177983.3|177893.3|28
1733753030000|2024-12-09 14:03:50|178019.1|177929.1|178019.4|177929.4|178026.9|177936.9|178018.4|177928.4|20
1733753040000|2024-12-09 14:04:00|178019.2|177929.2|178016.3|177926.3|178021.2|177931.2|178016.3|177926.3|15
1733753050000|2024-12-09 14:04:10|178015.2|177925.2|178033.6|177943.6|178033.6|177943.6|177999.8|177909.8|25
1733753060000|2024-12-09 14:04:20|178034.2|177944.2|178037|177947|178037|177947|178028.3|177938.3|14
1733753070000|2024-12-09 14:04:30|178036.6|177946.6|178034.2|177944.2|178036.6|177946.6|178034|177944|11
1733753080000|2024-12-09 14:04:40|178034.4|177944.4|178032.1|177942.1|178035.4|177945.4|178032.1|177942.1|9
1733753090000|2024-12-09 14:04:50|178031.7|177941.7|177989.5|177899.5|178031.7|177941.7|177987.9|177897.9|25
1733753100000|2024-12-09 14:05:00|177991|177901|177998|177908|177998|177908|177988.8|177898.8|27
1733753110000|2024-12-09 14:05:10|177996.3|177906.3|178004.6|177914.6|178006.5|177916.5|177995.6|177905.6|29
1733753120000|2024-12-09 14:05:20|178005.1|177915.1|178030.4|177940.4|178034.5|177944.5|178003.8|177913.8|23
1733753130000|2024-12-09 14:05:30|178028.9|177938.9|178038.6|177948.6|178040.8|177950.8|178027.2|177937.2|21
1733753140000|2024-12-09 14:05:40|178039.4|177949.4|178045.4|177955.4|178045.4|177955.4|178039.4|177949.4|21
1733753150000|2024-12-09 14:05:50|178047.5|177957.5|178043.7|177953.7|178051.7|177961.7|178043.7|177953.7|14
1733753160000|2024-12-09 14:06:00|178043.5|177953.5|178046.9|177956.9|178046.9|177956.9|178043.5|177953.5|10
1733753170000|2024-12-09 14:06:10|178046.5|177956.5|178060|177970|178060|177970|178046|177956|16
1733753180000|2024-12-09 14:06:20|178061.7|177971.7|178051.8|177961.8|178062.8|177972.8|178047.1|177957.1|26
1733753190000|2024-12-09 14:06:30|178051.9|177961.9|178046.3|177956.3|178055.3|177965.3|178046.3|177956.3|19
1733753200000|2024-12-09 14:06:40|178052.4|177962.4|178055.6|177965.6|178060.3|177970.3|178049.4|177959.4|20
1733753210000|2024-12-09 14:06:50|178051.8|177961.8|178053.9|177963.9|178058.1|177968.1|178049.3|177959.3|22
1733753220000|2024-12-09 14:07:00|178053.2|177963.2|178039.7|177949.7|178053.2|177963.2|178023.4|177933.4|24
1733753230000|2024-12-09 14:07:10|178041.3|177951.3|178035.9|177945.9|178041.3|177951.3|178032.4|177942.4|13
1733753240000|2024-12-09 14:07:20|178038.2|177948.2|178050.1|177960.1|178050.1|177960.1|178035.4|177945.4|25
1733753250000|2024-12-09 14:07:30|178051.5|177961.5|178060.8|177970.8|178061.9|177971.9|178051.5|177961.5|23
1733753260000|2024-12-09 14:07:40|178060.6|177970.6|178062.7|177972.7|178066.2|177976.2|178059|177969|28
1733753270000|2024-12-09 14:07:50|178062.3|177972.3|178062.2|177972.2|178063.3|177973.3|178057|177967|15
1733753280000|2024-12-09 14:08:00|178071|177981|178132.8|178042.8|178132.8|178042.8|178070.5|177980.5|29
1733753290000|2024-12-09 14:08:10|178133.1|178043.1|178115.1|178025.1|178134.9|178044.9|178111.3|178021.3|28
1733753300000|2024-12-09 14:08:20|178118.5|178028.5|178125.8|178035.8|178130.7|178040.7|178118.5|178028.5|17
1733753310000|2024-12-09 14:08:30|178125.6|178035.6|178102.9|178012.9|178128.2|178038.2|178096.5|178006.5|19
1733753320000|2024-12-09 14:08:40|178102|178012|178192.6|178102.6|178192.8|178102.8|178102|178012|34
1733753330000|2024-12-09 14:08:50|178195.7|178105.7|178202.1|178112.1|178212.1|178122.1|178193.7|178103.7|18
1733753340000|2024-12-09 14:09:00|178198.4|178108.4|178223.1|178133.1|178223.5|178133.5|178198.4|178108.4|24
1733753350000|2024-12-09 14:09:10|178226.2|178136.2|178224.4|178134.4|178227.2|178137.2|178222.3|178132.3|21
1733753360000|2024-12-09 14:09:20|178224.2|178134.2|178237.8|178147.8|178237.8|178147.8|178209.8|178119.8|23
1733753370000|2024-12-09 14:09:30|178226.6|178136.6|178221.9|178131.9|178231.7|178141.7|178215|178125|28
1733753380000|2024-12-09 14:09:40|178222|178132|178247.6|178157.6|178250.6|178160.6|178220|178130|31
1733753390000|2024-12-09 14:09:50|178244.3|178154.3|178236.8|178146.8|178247.1|178157.1|178225.6|178135.6|23
1733753400000|2024-12-09 14:10:00|178238|178148|178280.6|178190.6|178300.4|178210.4|178234|178144|36
1733753410000|2024-12-09 14:10:10|178282.8|178192.8|178286.5|178196.5|178292.5|178202.5|178282.7|178192.7|17
1733753420000|2024-12-09 14:10:20|178283.6|178193.6|178276|178186|178289.4|178199.4|178275.6|178185.6|10
1733753430000|2024-12-09 14:10:30|178277.4|178187.4|178242.7|178152.7|178277.7|178187.7|178242.7|178152.7|17
1733753440000|2024-12-09 14:10:40|178243|178153|178236.8|178146.8|178244.6|178154.6|178234.3|178144.3|19
1733753450000|2024-12-09 14:10:50|178236.5|178146.5|178232.8|178142.8|178236.8|178146.8|178232.8|178142.8|11
1733753460000|2024-12-09 14:11:00|178232.7|178142.7|178231.4|178141.4|178232.7|178142.7|178230.9|178140.9|7
1733753470000|2024-12-09 14:11:10|178231.5|178141.5|178186.9|178096.9|178231.9|178141.9|178161.5|178071.5|14
1733753480000|2024-12-09 14:11:20|178184.3|178094.3|178175.3|178085.3|178189.1|178099.1|178166.7|178076.7|21
1733753490000|2024-12-09 14:11:30|178172.1|178082.1|178173|178083|178175.8|178085.8|178154.6|178064.6|19
1733753500000|2024-12-09 14:11:40|178172.5|178082.5|178181.5|178091.5|178181.5|178091.5|178172.5|178082.5|9
1733753510000|2024-12-09 14:11:50|178198.6|178108.6|178184.1|178094.1|178200.8|178110.8|178178.7|178088.7|19
1733753520000|2024-12-09 14:12:00|178184.3|178094.3|178182.8|178092.8|178188|178098|178176|178086|18
1733753530000|2024-12-09 14:12:10|178183|178093|178181.5|178091.5|178183.5|178093.5|178181.5|178091.5|4
1733753540000|2024-12-09 14:12:20|178183.5|178093.5|178196|178106|178196|178106|178182.3|178092.3|6
1733753550000|2024-12-09 14:12:30|178195.5|178105.5|178173.8|178083.8|178199.5|178109.5|178166.9|178076.9|22
1733753560000|2024-12-09 14:12:40|178173.4|178083.4|178169.5|178079.5|178173.5|178083.5|178168.9|178078.9|9
1733753570000|2024-12-09 14:12:50|178168.2|178078.2|178169.3|178079.3|178169.3|178079.3|178168|178078|5
1733753580000|2024-12-09 14:13:00|178170.5|178080.5|178136.5|178046.5|178170.5|178080.5|178128.8|178038.8|17
1733753590000|2024-12-09 14:13:10|178134.6|178044.6|178134.5|178044.5|178139.2|178049.2|178129.5|178039.5|7
1733753600000|2024-12-09 14:13:20|178134.3|178044.3|178134.3|178044.3|178136.2|178046.2|178134.2|178044.2|7
1733753610000|2024-12-09 14:13:30|178133.4|178043.4|178137.4|178047.4|178137.7|178047.7|178131.3|178041.3|11
1733753620000|2024-12-09 14:13:40|178136.6|178046.6|178111.3|178021.3|178136.9|178046.9|178099.3|178009.3|19
1733753630000|2024-12-09 14:13:50|178106.4|178016.4|178110.3|178020.3|178111.6|178021.6|178102.7|178012.7|16
1733753640000|2024-12-09 14:14:00|178110.2|178020.2|178120.9|178030.9|178122|178032|178110.2|178020.2|20
1733753650000|2024-12-09 14:14:10|178121|178031|178124|178034|178131.1|178041.1|178118.5|178028.5|19
1733753660000|2024-12-09 14:14:20|178122|178032|178126.1|178036.1|178127.3|178037.3|178122|178032|7
1733753670000|2024-12-09 14:14:30|178126.3|178036.3|178115.7|178025.7|178126.7|178036.7|178115.5|178025.5|14
1733753680000|2024-12-09 14:14:40|178116.1|178026.1|178117.4|178027.4|178117.4|178027.4|178115.1|178025.1|15
1733753690000|2024-12-09 14:14:50|178118|178028|178129.5|178039.5|178136.4|178046.4|178118|178028|16
1733753700000|2024-12-09 14:15:00|178129.6|178039.6|178130.5|178040.5|178132.2|178042.2|178129.6|178039.6|17
1733753710000|2024-12-09 14:15:10|178128.8|178038.8|178125.1|178035.1|178129.5|178039.5|178124.6|178034.6|20
1733753720000|2024-12-09 14:15:20|178125.6|178035.6|178112.8|178022.8|178128.4|178038.4|178109|178019|23
1733753730000|2024-12-09 14:15:30|178111.5|178021.5|178118.2|178028.2|178120.2|178030.2|178111.5|178021.5|21
1733753740000|2024-12-09 14:15:40|178117.2|178027.2|178111.6|178021.6|178117.2|178027.2|178111|178021|15
1733753750000|2024-12-09 14:15:50|178110.6|178020.6|178124.4|178034.4|178124.4|178034.4|178110.6|178020.6|18
1733753760000|2024-12-09 14:16:00|178124.1|178034.1|178118.5|178028.5|178124.1|178034.1|178118.5|178028.5|11
1733753770000|2024-12-09 14:16:10|178120.5|178030.5|178123.5|178033.5|178123.7|178033.7|178117|178027|18
1733753780000|2024-12-09 14:16:20|178123.6|178033.6|178125.3|178035.3|178133.7|178043.7|178106|178016|18
1733753790000|2024-12-09 14:16:30|178127.3|178037.3|178145.8|178055.8|178145.8|178055.8|178127.3|178037.3|25
1733753800000|2024-12-09 14:16:40|178141|178051|178137.5|178047.5|178141|178051|178136.5|178046.5|20
1733753810000|2024-12-09 14:16:50|178137.2|178047.2|178130.6|178040.6|178137.2|178047.2|178126.7|178036.7|13
1733753820000|2024-12-09 14:17:00|178130.4|178040.4|178129.2|178039.2|178131.2|178041.2|178129.2|178039.2|4
1733753830000|2024-12-09 14:17:10|178130.8|178040.8|178139.5|178049.5|178140.5|178050.5|178130.8|178040.8|18
1733753840000|2024-12-09 14:17:20|178139.7|178049.7|178138.4|178048.4|178141.8|178051.8|178138.4|178048.4|19
1733753850000|2024-12-09 14:17:30|178137.5|178047.5|178139.6|178049.6|178140.5|178050.5|178136.1|178046.1|20
1733753860000|2024-12-09 14:17:40|178143.5|178053.5|178139.3|178049.3|178143.5|178053.5|178136.4|178046.4|20
1733753870000|2024-12-09 14:17:50|178139.2|178049.2|178154.6|178064.6|178154.6|178064.6|178138.6|178048.6|16
1733753880000|2024-12-09 14:18:00|178155.1|178065.1|178160.4|178070.4|178172.4|178082.4|178155.1|178065.1|22
1733753890000|2024-12-09 14:18:10|178164.5|178074.5|178119.8|178029.8|178169.4|178079.4|178119.8|178029.8|24
1733753900000|2024-12-09 14:18:20|178120.6|178030.6|178118.2|178028.2|178125.7|178035.7|178111|178021|22
1733753910000|2024-12-09 14:18:30|178116.8|178026.8|178124.4|178034.4|178125.4|178035.4|178109|178019|14
1733753920000|2024-12-09 14:18:40|178124.2|178034.2|178118.1|178028.1|178130.1|178040.1|178118|178028|18
1733753930000|2024-12-09 14:18:50|178092.5|178002.5|178117.1|178027.1|178121.1|178031.1|178088.5|177998.5|17
1733753940000|2024-12-09 14:19:00|178111.2|178021.2|178123.1|178033.1|178127.4|178037.4|178111.2|178021.2|13
1733753950000|2024-12-09 14:19:10|178120.7|178030.7|178143|178053|178143.6|178053.6|178120.7|178030.7|18
1733753960000|2024-12-09 14:19:20|178143.4|178053.4|178156|178066|178158.8|178068.8|178143.4|178053.4|26
1733753970000|2024-12-09 14:19:30|178155.2|178065.2|178149.1|178059.1|178160.8|178070.8|178148.8|178058.8|18
1733753980000|2024-12-09 14:19:40|178149.3|178059.3|178126.2|178036.2|178151.3|178061.3|178125.9|178035.9|25
1733753990000|2024-12-09 14:19:50|178126.1|178036.1|178137.2|178047.2|178137.2|178047.2|178126.1|178036.1|16
1733754000000|2024-12-09 14:20:00|178141.1|178051.1|178141|178051|178144.1|178054.1|178138.8|178048.8|10
1733754010000|2024-12-09 14:20:10|178140.6|178050.6|178135.4|178045.4|178140.8|178050.8|178135.3|178045.3|14
1733754020000|2024-12-09 14:20:20|178135|178045|178132.2|178042.2|178135|178045|178129.5|178039.5|11
1733754030000|2024-12-09 14:20:30|178132.9|178042.9|178130.4|178040.4|178134.7|178044.7|178130.4|178040.4|11
1733754040000|2024-12-09 14:20:40|178133.4|178043.4|178130.7|178040.7|178133.9|178043.9|178123.9|178033.9|20
1733754050000|2024-12-09 14:20:50|178115.6|178025.6|178095.5|178005.5|178115.6|178025.6|178094.9|178004.9|18
1733754060000|2024-12-09 14:21:00|178089.2|177999.2|178089.7|177999.7|178090.3|178000.3|178081.2|177991.2|22
1733754070000|2024-12-09 14:21:10|178088.1|177998.1|178112.8|178022.8|178114|178024|178088.1|177998.1|22
1733754080000|2024-12-09 14:21:20|178111.8|178021.8|178124.1|178034.1|178125|178035|178111.8|178021.8|28
1733754090000|2024-12-09 14:21:30|178124.4|178034.4|178135.2|178045.2|178136.8|178046.8|178124.4|178034.4|17
1733754100000|2024-12-09 14:21:40|178135.3|178045.3|178128.1|178038.1|178135.3|178045.3|178123.8|178033.8|10
1733754110000|2024-12-09 14:21:50|178127.8|178037.8|178128.9|178038.9|178128.9|178038.9|178127.8|178037.8|10
1733754120000|2024-12-09 14:22:00|178129|178039|178083.5|177993.5|178129|178039|178081.9|177991.9|21
1733754130000|2024-12-09 14:22:10|178083.9|177993.9|178083.5|177993.5|178085.7|177995.7|178083.5|177993.5|7
1733754140000|2024-12-09 14:22:20|178083.4|177993.4|178081.2|177991.2|178083.5|177993.5|178076|177986|17
1733754150000|2024-12-09 14:22:30|178083.7|177993.7|178086.9|177996.9|178086.9|177996.9|178081.3|177991.3|15
1733754160000|2024-12-09 14:22:40|178086.5|177996.5|178081.9|177991.9|178087.5|177997.5|178081.9|177991.9|11
1733754170000|2024-12-09 14:22:50|178082.3|177992.3|178108.9|178018.9|178108.9|178018.9|178076.2|177986.2|11
1733754180000|2024-12-09 14:23:00|178109|178019|178080.5|177990.5|178109|178019|178079.8|177989.8|17
1733754190000|2024-12-09 14:23:10|178080.8|177990.8|178082.8|177992.8|178082.8|177992.8|178080.8|177990.8|4
1733754200000|2024-12-09 14:23:20|178082.6|177992.6|178082.3|177992.3|178083|177993|178082.3|177992.3|5
1733754210000|2024-12-09 14:23:30|178082|177992|178075.7|177985.7|178082|177992|178075|177985|11
1733754220000|2024-12-09 14:23:40|178079.5|177989.5|178080.3|177990.3|178080.4|177990.4|178078|177988|8
1733754230000|2024-12-09 14:23:50|178079|177989|178080.7|177990.7|178080.7|177990.7|178076.9|177986.9|7
1733754240000|2024-12-09 14:24:00|178079.3|177989.3|178079.7|177989.7|178080.3|177990.3|178079.1|177989.1|8
1733754250000|2024-12-09 14:24:10|178075.5|177985.5|178078|177988|178078|177988|178075.5|177985.5|2
1733754260000|2024-12-09 14:24:20|178075.9|177985.9|178074.6|177984.6|178075.9|177985.9|178071.7|177981.7|6
1733754270000|2024-12-09 14:24:30|178076.1|177986.1|178075|177985|178076.1|177986.1|178072|177982|10
1733754280000|2024-12-09 14:24:40|178072|177982|178071.9|177981.9|178075.7|177985.7|178071.9|177981.9|4
1733754290000|2024-12-09 14:24:50|178071.7|177981.7|178061.6|177971.6|178073.4|177983.4|178061.6|177971.6|6
1733754300000|2024-12-09 14:25:00|178061.5|177971.5|178062.4|177972.4|178067.5|177977.5|178060.8|177970.8|10
1733754310000|2024-12-09 14:25:10|178061.3|177971.3|178048.4|177958.4|178061.3|177971.3|178036.2|177946.2|7
1733754320000|2024-12-09 14:25:20|178048.8|177958.8|178047.6|177957.6|178049.2|177959.2|178046.2|177956.2|11
1733754330000|2024-12-09 14:25:30|178041.5|177951.5|178058.7|177968.7|178080.5|177990.5|178041.5|177951.5|15
1733754340000|2024-12-09 14:25:40|178058.2|177968.2|178057.1|177967.1|178058.2|177968.2|178055.3|177965.3|8
1733754350000|2024-12-09 14:25:50|178057.2|177967.2|178051.7|177961.7|178057.3|177967.3|178051.7|177961.7|21
1733754360000|2024-12-09 14:26:00|178051.6|177961.6|178057.1|177967.1|178057.9|177967.9|178037.1|177947.1|25
1733754370000|2024-12-09 14:26:10|178058.3|177968.3|178055.1|177965.1|178058.3|177968.3|178054.9|177964.9|13
1733754380000|2024-12-09 14:26:20|178055.2|177965.2|178053.7|177963.7|178055.7|177965.7|178050.1|177960.1|15
1733754390000|2024-12-09 14:26:30|178053.3|177963.3|178054.4|177964.4|178054.7|177964.7|178046.4|177956.4|18
1733754400000|2024-12-09 14:26:40|178054.3|177964.3|178065|177975|178065|177975|178054.2|177964.2|24
1733754410000|2024-12-09 14:26:50|178065.3|177975.3|178066|177976|178067.2|177977.2|178065.3|177975.3|10
1733754420000|2024-12-09 14:27:00|178066.2|177976.2|178075.9|177985.9|178075.9|177985.9|178066.1|177976.1|13
1733754430000|2024-12-09 14:27:10|178079.9|177989.9|178058.9|177968.9|178079.9|177989.9|178057.8|177967.8|24
1733754440000|2024-12-09 14:27:20|178057.3|177967.3|178072.1|177982.1|178072.4|177982.4|178056.6|177966.6|24
1733754450000|2024-12-09 14:27:30|178072.2|177982.2|178074.2|177984.2|178075.2|177985.2|178067.3|177977.3|14
1733754460000|2024-12-09 14:27:40|178074.3|177984.3|178071.1|177981.1|178074.3|177984.3|178070.9|177980.9|11
1733754470000|2024-12-09 14:27:50|178070.9|177980.9|178070.3|177980.3|178070.9|177980.9|178069.9|177979.9|6
1733754480000|2024-12-09 14:28:00|178070.5|177980.5|178078.5|177988.5|178078.5|177988.5|178070.5|177980.5|18
1733754490000|2024-12-09 14:28:10|178078.9|177988.9|178077.1|177987.1|178079.9|177989.9|178077.1|177987.1|18
1733754500000|2024-12-09 14:28:20|178078.9|177988.9|178135.6|178045.6|178136|178046|178078.9|177988.9|29
1733754510000|2024-12-09 14:28:30|178135.7|178045.7|178133.2|178043.2|178137.8|178047.8|178128.6|178038.6|21
1733754520000|2024-12-09 14:28:40|178133.3|178043.3|178138.4|178048.4|178140.7|178050.7|178133.2|178043.2|19
1733754530000|2024-12-09 14:28:50|178137.1|178047.1|178134.1|178044.1|178140.3|178050.3|178132.4|178042.4|19
1733754540000|2024-12-09 14:29:00|178134.6|178044.6|178137.8|178047.8|178137.8|178047.8|178134.4|178044.4|20
1733754550000|2024-12-09 14:29:10|178137.7|178047.7|178107.4|178017.4|178137.7|178047.7|178100.9|178010.9|22
1733754560000|2024-12-09 14:29:20|178109.9|178019.9|178107.5|178017.5|178110.1|178020.1|178107.5|178017.5|13
1733754570000|2024-12-09 14:29:30|178107.4|178017.4|178106.2|178016.2|178107.5|178017.5|178105.5|178015.5|17
1733754580000|2024-12-09 14:29:40|178106.4|178016.4|178113.2|178023.2|178113.2|178023.2|178106.3|178016.3|17
1733754590000|2024-12-09 14:29:50|178113.4|178023.4|178115.8|178025.8|178119.9|178029.9|178110.1|178020.1|20
1733754600000|2024-12-09 14:30:00|178115.4|178025.4|178121.9|178031.9|178124.1|178034.1|178112.8|178022.8|12
1733754610000|2024-12-09 14:30:10|178122.3|178032.3|178122.4|178032.4|178123.2|178033.2|178121.5|178031.5|13
1733754620000|2024-12-09 14:30:20|178122.6|178032.6|178170|178080|178170.1|178080.1|178122.6|178032.6|26
1733754630000|2024-12-09 14:30:30|178173.6|178083.6|178197.7|178107.7|178200.3|178110.3|178170.8|178080.8|33
1733754640000|2024-12-09 14:30:40|178197.2|178107.2|178142.4|178052.4|178200|178110|178142|178052|13
1733754650000|2024-12-09 14:30:50|178142.2|178052.2|178123.6|178033.6|178151.5|178061.5|178120.8|178030.8|19
1733754660000|2024-12-09 14:31:00|178120.5|178030.5|178115.1|178025.1|178120.5|178030.5|178104.1|178014.1|15
1733754670000|2024-12-09 14:31:10|178117.6|178027.6|178117|178027|178118.3|178028.3|178110.9|178020.9|23
1733754680000|2024-12-09 14:31:20|178116.3|178026.3|178119.2|178029.2|178119.2|178029.2|178115.9|178025.9|14
1733754690000|2024-12-09 14:31:30|178126.2|178036.2|178112.8|178022.8|178129|178039|178108|178018|18
1733754700000|2024-12-09 14:31:40|178109.7|178019.7|178087.2|177997.2|178113.8|178023.8|178083.2|177993.2|12
1733754710000|2024-12-09 14:31:50|178086.6|177996.6|178073.9|177983.9|178087.1|177997.1|178073.9|177983.9|12
1733754720000|2024-12-09 14:32:00|178074|177984|178073.4|177983.4|178075.7|177985.7|178073.4|177983.4|6
1733754730000|2024-12-09 14:32:10|178070.4|177980.4|178053.3|177963.3|178070.4|177980.4|178052.3|177962.3|16
1733754740000|2024-12-09 14:32:20|178053.7|177963.7|178070.1|177980.1|178070.1|177980.1|178053.7|177963.7|12
1733754750000|2024-12-09 14:32:30|178073.1|177983.1|178068.6|177978.6|178073.1|177983.1|178065.7|177975.7|17
1733754760000|2024-12-09 14:32:40|178082.6|177992.6|178053.2|177963.2|178085.7|177995.7|178049.6|177959.6|17
1733754770000|2024-12-09 14:32:50|178054.3|177964.3|178052.8|177962.8|178054.7|177964.7|178051|177961|8
1733754780000|2024-12-09 14:33:00|178048.8|177958.8|178070.6|177980.6|178071.3|177981.3|178037|177947|24
1733754790000|2024-12-09 14:33:10|178069.2|177979.2|178063.6|177973.6|178069.2|177979.2|178057.6|177967.6|17
1733754800000|2024-12-09 14:33:20|178061.3|177971.3|178051.6|177961.6|178061.3|177971.3|178046.5|177956.5|17
1733754810000|2024-12-09 14:33:30|178049.4|177959.4|178051.9|177961.9|178051.9|177961.9|178049.4|177959.4|5
1733754820000|2024-12-09 14:33:40|178051.8|177961.8|178051.8|177961.8|178051.8|177961.8|178051.8|177961.8|1
1733754830000|2024-12-09 14:33:50|178051.9|177961.9|178051.5|177961.5|178051.9|177961.9|178048.6|177958.6|3
1733754840000|2024-12-09 14:34:00|178051.4|177961.4|178051.5|177961.5|178051.7|177961.7|178048.1|177958.1|6
1733754850000|2024-12-09 14:34:10|178054.1|177964.1|178060.9|177970.9|178068.5|177978.5|178053.5|177963.5|24
1733754860000|2024-12-09 14:34:20|178060.4|177970.4|178071.1|177981.1|178074.4|177984.4|178057.1|177967.1|29
1733754870000|2024-12-09 14:34:30|178071.9|177981.9|178079.6|177989.6|178079.6|177989.6|178069.1|177979.1|17
1733754880000|2024-12-09 14:34:40|178076.4|177986.4|178095.4|178005.4|178095.4|178005.4|178072|177982|26
1733754890000|2024-12-09 14:34:50|178092.2|178002.2|178122.2|178032.2|178125.2|178035.2|178089.5|177999.5|28
1733754900000|2024-12-09 14:35:00|178119.6|178029.6|178143.4|178053.4|178143.4|178053.4|178117.2|178027.2|27
1733754910000|2024-12-09 14:35:10|178141.4|178051.4|178152.4|178062.4|178155.8|178065.8|178140.3|178050.3|23
1733754920000|2024-12-09 14:35:20|178153.2|178063.2|178159|178069|178159|178069|178153.2|178063.2|14
1733754930000|2024-12-09 14:35:30|178158.7|178068.7|178152.5|178062.5|178158.7|178068.7|178152.5|178062.5|14
1733754940000|2024-12-09 14:35:40|178152.7|178062.7|178209.2|178119.2|178212.6|178122.6|178152.7|178062.7|27
1733754950000|2024-12-09 14:35:50|178208.1|178118.1|178181.5|178091.5|178208.1|178118.1|178166.5|178076.5|32
1733754960000|2024-12-09 14:36:00|178181.8|178091.8|178195.2|178105.2|178197.4|178107.4|178181.2|178091.2|31
1733754970000|2024-12-09 14:36:10|178194.2|178104.2|178196.2|178106.2|178196.6|178106.6|178194.2|178104.2|16
1733754980000|2024-12-09 14:36:20|178196|178106|178207.9|178117.9|178207.9|178117.9|178194.8|178104.8|19
1733754990000|2024-12-09 14:36:30|178207.8|178117.8|178169.8|178079.8|178207.8|178117.8|178167.5|178077.5|15
1733755000000|2024-12-09 14:36:40|178169.6|178079.6|178170|178080|178172.4|178082.4|178167.9|178077.9|10
1733755010000|2024-12-09 14:36:50|178167.6|178077.6|178166.1|178076.1|178170.5|178080.5|178166|178076|7
1733755020000|2024-12-09 14:37:00|178165.2|178075.2|178161.4|178071.4|178165.5|178075.5|178158.7|178068.7|9
1733755030000|2024-12-09 14:37:10|178144.1|178054.1|178147.8|178057.8|178152.9|178062.9|178137.5|178047.5|25
1733755040000|2024-12-09 14:37:20|178148.1|178058.1|178091.4|178001.4|178148.5|178058.5|178089.9|177999.9|21
1733755050000|2024-12-09 14:37:30|178089|177999|178120.1|178030.1|178120.1|178030.1|178088.6|177998.6|25
1733755060000|2024-12-09 14:37:40|178114.4|178024.4|178082.2|177992.2|178117.4|178027.4|178072.5|177982.5|28
1733755070000|2024-12-09 14:37:50|178082.7|177992.7|178093.2|178003.2|178097.1|178007.1|178082.7|177992.7|24
1733755080000|2024-12-09 14:38:00|178096.5|178006.5|178113.5|178023.5|178119.3|178029.3|178096.5|178006.5|23
1733755090000|2024-12-09 14:38:10|178112.9|178022.9|178114.9|178024.9|178114.9|178024.9|178108|178018|20
1733755100000|2024-12-09 14:38:20|178116.7|178026.7|178100.8|178010.8|178116.9|178026.9|178100.6|178010.6|13
1733755110000|2024-12-09 14:38:30|178100.6|178010.6|178101.4|178011.4|178107.2|178017.2|178095.4|178005.4|15
1733755120000|2024-12-09 14:38:40|178099.1|178009.1|178059.3|177969.3|178099.1|178009.1|178059.3|177969.3|19
1733755130000|2024-12-09 14:38:50|178058.8|177968.8|178068.7|177978.7|178071.7|177981.7|178056.7|177966.7|17
1733755140000|2024-12-09 14:39:00|178069.6|177979.6|178079|177989|178079.2|177989.2|178069.6|177979.6|18
1733755150000|2024-12-09 14:39:10|178080.3|177990.3|178083.9|177993.9|178084.2|177994.2|178080.3|177990.3|16
1733755160000|2024-12-09 14:39:20|178083.6|177993.6|178085.9|177995.9|178086.2|177996.2|178081.5|177991.5|22
1733755170000|2024-12-09 14:39:30|178082.3|177992.3|178099|178009|178099|178009|178081.2|177991.2|22
1733755180000|2024-12-09 14:39:40|178088.4|177998.4|178073.9|177983.9|178117.5|178027.5|178071.3|177981.3|23
1733755190000|2024-12-09 14:39:50|178073.7|177983.7|178064.3|177974.3|178073.7|177983.7|178062.3|177972.3|31
1733755200000|2024-12-09 14:40:00|178064.1|177974.1|178062.3|177972.3|178064.3|177974.3|178060.7|177970.7|24
1733755210000|2024-12-09 14:40:10|178062|177972|178061.8|177971.8|178068.6|177978.6|178057.6|177967.6|24
1733755220000|2024-12-09 14:40:20|178061.5|177971.5|178044.2|177954.2|178061.6|177971.6|178040.1|177950.1|17
1733755230000|2024-12-09 14:40:30|178045.4|177955.4|178029.8|177939.8|178047.2|177957.2|178020.9|177930.9|23
1733755240000|2024-12-09 14:40:40|178028.2|177938.2|178029.7|177939.7|178031.5|177941.5|178024.9|177934.9|11
1733755250000|2024-12-09 14:40:50|178028.8|177938.8|178023.3|177933.3|178029.8|177939.8|178022.4|177932.4|15
1733755260000|2024-12-09 14:41:00|178025|177935|178026.8|177936.8|178028.2|177938.2|178021|177931|11
1733755270000|2024-12-09 14:41:10|178025.5|177935.5|178025.1|177935.1|178028.4|177938.4|178006.2|177916.2|18
1733755280000|2024-12-09 14:41:20|178029.2|177939.2|178030.6|177940.6|178030.6|177940.6|178021.3|177931.3|13
1733755290000|2024-12-09 14:41:30|178031.3|177941.3|178025.8|177935.8|178033.8|177943.8|178021.3|177931.3|12
1733755300000|2024-12-09 14:41:40|178024.8|177934.8|178027.7|177937.7|178029.1|177939.1|178014|177924|12
1733755310000|2024-12-09 14:41:50|178027.8|177937.8|178030.5|177940.5|178030.6|177940.6|178021.6|177931.6|13
1733755320000|2024-12-09 14:42:00|178031.4|177941.4|178033.1|177943.1|178037.1|177947.1|178030.2|177940.2|12
1733755330000|2024-12-09 14:42:10|178033|177943|178026|177936|178035.6|177945.6|178023.1|177933.1|5
1733755340000|2024-12-09 14:42:20|178015.9|177925.9|178030.1|177940.1|178030.1|177940.1|178015.3|177925.3|11
1733755350000|2024-12-09 14:42:30|178027.5|177937.5|178037|177947|178042.4|177952.4|178027.5|177937.5|16
1733755360000|2024-12-09 14:42:40|178036.9|177946.9|178047.1|177957.1|178047.2|177957.2|178035.3|177945.3|17
1733755370000|2024-12-09 14:42:50|178048.9|177958.9|178042.4|177952.4|178048.9|177958.9|178042|177952|6
1733755380000|2024-12-09 14:43:00|178042.3|177952.3|178039.5|177949.5|178043.7|177953.7|178039.3|177949.3|14
1733755390000|2024-12-09 14:43:10|178039.4|177949.4|178022.5|177932.5|178040.2|177950.2|178022.5|177932.5|23
1733755400000|2024-12-09 14:43:20|178026.4|177936.4|178017.6|177927.6|178029.7|177939.7|178017.6|177927.6|15
1733755410000|2024-12-09 14:43:30|178019.4|177929.4|178024.4|177934.4|178029.6|177939.6|178018.8|177928.8|14
1733755420000|2024-12-09 14:43:40|178025.7|177935.7|178025|177935|178029|177939|178020.7|177930.7|19
1733755430000|2024-12-09 14:43:50|178025.3|177935.3|178030.6|177940.6|178031.1|177941.1|178025|177935|21
1733755440000|2024-12-09 14:44:00|178030.5|177940.5|178057.3|177967.3|178057.3|177967.3|178030.5|177940.5|20
1733755450000|2024-12-09 14:44:10|178054.5|177964.5|178059.1|177969.1|178066.9|177976.9|178054.5|177964.5|22
1733755460000|2024-12-09 14:44:20|178058.8|177968.8|178048.7|177958.7|178058.8|177968.8|178046.1|177956.1|26
1733755470000|2024-12-09 14:44:30|178045.9|177955.9|178051|177961|178051|177961|178042.7|177952.7|12
1733755480000|2024-12-09 14:44:40|178051.2|177961.2|178050.7|177960.7|178059.6|177969.6|178048.2|177958.2|23
1733755490000|2024-12-09 14:44:50|178051|177961|178043.8|177953.8|178052.9|177962.9|178041.9|177951.9|16
1733755500000|2024-12-09 14:45:00|178045.2|177955.2|178043.5|177953.5|178047.3|177957.3|178043.5|177953.5|14
1733755510000|2024-12-09 14:45:10|178039.8|177949.8|178049.6|177959.6|178049.6|177959.6|178039.8|177949.8|11
1733755520000|2024-12-09 14:45:20|178047.9|177957.9|178054|177964|178054|177964|178043.4|177953.4|17
1733755530000|2024-12-09 14:45:30|178056.8|177966.8|178054.9|177964.9|178059|177969|178054.6|177964.6|16
1733755540000|2024-12-09 14:45:40|178055.2|177965.2|178056.4|177966.4|178056.4|177966.4|178055.2|177965.2|6
1733755550000|2024-12-09 14:45:50|178056.5|177966.5|178061.5|177971.5|178063.2|177973.2|178055.8|177965.8|19
1733755560000|2024-12-09 14:46:00|178062.3|177972.3|178091.9|178001.9|178094.6|178004.6|178062.3|177972.3|25
1733755570000|2024-12-09 14:46:10|178089.7|177999.7|178076.3|177986.3|178091.1|178001.1|178076.3|177986.3|25
1733755580000|2024-12-09 14:46:20|178079.5|177989.5|178064.7|177974.7|178116.1|178026.1|178063.9|177973.9|30
1733755590000|2024-12-09 14:46:30|178064.8|177974.8|178048.1|177958.1|178066.1|177976.1|178042.7|177952.7|28
1733755600000|2024-12-09 14:46:40|178047.8|177957.8|178023.9|177933.9|178047.9|177957.9|178019.4|177929.4|22
1733755610000|2024-12-09 14:46:50|178024.1|177934.1|178022.2|177932.2|178026.7|177936.7|178020.1|177930.1|10
1733755620000|2024-12-09 14:47:00|177985.5|177895.5|177978.5|177888.5|177985.5|177895.5|177972.4|177882.4|16
1733755630000|2024-12-09 14:47:10|177978.3|177888.3|177978.5|177888.5|177981.3|177891.3|177978.3|177888.3|5
1733755640000|2024-12-09 14:47:20|177981.6|177891.6|177918.7|177828.7|177984.4|177894.4|177916.2|177826.2|15
1733755650000|2024-12-09 14:47:30|177918.8|177828.8|177929.3|177839.3|177932.7|177842.7|177918.8|177828.8|20
1733755660000|2024-12-09 14:47:40|177922.7|177832.7|177894.5|177804.5|177922.9|177832.9|177893.6|177803.6|26
1733755670000|2024-12-09 14:47:50|177894.3|177804.3|177907.9|177817.9|177908.3|177818.3|177891.9|177801.9|25
1733755680000|2024-12-09 14:48:00|177908|177818|177894.5|177804.5|177918.9|177828.9|177889.5|177799.5|25
1733755690000|2024-12-09 14:48:10|177894.4|177804.4|177895.3|177805.3|177908.2|177818.2|177891.8|177801.8|24
1733755700000|2024-12-09 14:48:20|177896.7|177806.7|177887|177797|177904.1|177814.1|177885|177795|22
1733755710000|2024-12-09 14:48:30|177887.3|177797.3|177918|177828|177918|177828|177887.3|177797.3|24
1733755720000|2024-12-09 14:48:40|177917.2|177827.2|177917.6|177827.6|177920.7|177830.7|177896.7|177806.7|27
1733755730000|2024-12-09 14:48:50|177917.1|177827.1|177915.8|177825.8|177922|177832|177909.7|177819.7|14
1733755740000|2024-12-09 14:49:00|177914.1|177824.1|177917.1|177827.1|177922.1|177832.1|177913.7|177823.7|28
1733755750000|2024-12-09 14:49:10|177917.3|177827.3|177915.8|177825.8|177919|177829|177909.6|177819.6|20
1733755760000|2024-12-09 14:49:20|177915.6|177825.6|177916|177826|177916.7|177826.7|177915.6|177825.6|5
1733755770000|2024-12-09 14:49:30|177918.6|177828.6|177903.5|177813.5|177919.6|177829.6|177901.9|177811.9|18
1733755780000|2024-12-09 14:49:40|177907.9|177817.9|177891.6|177801.6|177909.7|177819.7|177891.6|177801.6|19
1733755790000|2024-12-09 14:49:50|177896|177806|177892.8|177802.8|177896|177806|177892.1|177802.1|10
1733755800000|2024-12-09 14:50:00|177892.3|177802.3|177887.2|177797.2|177894.1|177804.1|177885.4|177795.4|27
1733755810000|2024-12-09 14:50:10|177885|177795|177881.4|177791.4|177888.6|177798.6|177879.3|177789.3|13
1733755820000|2024-12-09 14:50:20|177883.8|177793.8|177889|177799|177891.4|177801.4|177883.6|177793.6|11
1733755830000|2024-12-09 14:50:30|177888.6|177798.6|177886.3|177796.3|177891|177801|177884.8|177794.8|14
1733755840000|2024-12-09 14:50:40|177887.5|177797.5|177875.8|177785.8|177889|177799|177875.8|177785.8|10
1733755850000|2024-12-09 14:50:50|177876.8|177786.8|177871.4|177781.4|177878.7|177788.7|177869.7|177779.7|13
1733755860000|2024-12-09 14:51:00|177871.2|177781.2|177836.8|177746.8|177871.8|177781.8|177836.8|177746.8|8
1733755870000|2024-12-09 14:51:10|177838.1|177748.1|177826.9|177736.9|177846.9|177756.9|177826.9|177736.9|18
1733755880000|2024-12-09 14:51:20|177825|177735|177853.1|177763.1|177853.6|177763.6|177824|177734|21
1733755890000|2024-12-09 14:51:30|177852.9|177762.9|177845.4|177755.4|177852.9|177762.9|177841.8|177751.8|13
1733755900000|2024-12-09 14:51:40|177845.5|177755.5|177844|177754|177846.8|177756.8|177839.6|177749.6|10
1733755910000|2024-12-09 14:51:50|177848.7|177758.7|177838.8|177748.8|177853.6|177763.6|177838.4|177748.4|16
1733755920000|2024-12-09 14:52:00|177838.7|177748.7|177836.6|177746.6|177838.8|177748.8|177835.8|177745.8|15
1733755930000|2024-12-09 14:52:10|177836.8|177746.8|177835.1|177745.1|177836.9|177746.9|177835.1|177745.1|10
1733755940000|2024-12-09 14:52:20|177835.2|177745.2|177831.8|177741.8|177835.2|177745.2|177831.8|177741.8|12
1733755950000|2024-12-09 14:52:30|177833.7|177743.7|177819.2|177729.2|177833.7|177743.7|177816.3|177726.3|9
1733755960000|2024-12-09 14:52:40|177818|177728|177817.7|177727.7|177818|177728|177817.7|177727.7|4
1733755970000|2024-12-09 14:52:50|177817.4|177727.4|177758.4|177668.4|177817.4|177727.4|177755.8|177665.8|11
1733755980000|2024-12-09 14:53:00|177760.5|177670.5|177747.9|177657.9|177760.6|177670.6|177747.9|177657.9|12
1733755990000|2024-12-09 14:53:10|177747.8|177657.8|177746.6|177656.6|177754.8|177664.8|177739|177649|17
1733756000000|2024-12-09 14:53:20|177746.5|177656.5|177745.8|177655.8|177749.4|177659.4|177736.3|177646.3|25
1733756010000|2024-12-09 14:53:30|177749.7|177659.7|177807.6|177717.6|177808.2|177718.2|177744.1|177654.1|29
1733756020000|2024-12-09 14:53:40|177805.7|177715.7|177797|177707|177818.9|177728.9|177796.8|177706.8|26
1733756030000|2024-12-09 14:53:50|177796|177706|177778.5|177688.5|177797.4|177707.4|177778.5|177688.5|21
1733756040000|2024-12-09 14:54:00|177778.6|177688.6|177757.5|177667.5|177778.6|177688.6|177757.5|177667.5|22
1733756050000|2024-12-09 14:54:10|177785.7|177695.7|177807.6|177717.6|177812.4|177722.4|177785.7|177695.7|21
1733756060000|2024-12-09 14:54:20|177811|177721|177812|177722|177819.1|177729.1|177807.5|177717.5|16
1733756070000|2024-12-09 14:54:30|177812.7|177722.7|177819.5|177729.5|177819.5|177729.5|177799.7|177709.7|19
1733756080000|2024-12-09 14:54:40|177819.8|177729.8|177822.9|177732.9|177826.4|177736.4|177812.1|177722.1|20
1733756090000|2024-12-09 14:54:50|177822.6|177732.6|177825.8|177735.8|177826.2|177736.2|177822.6|177732.6|20
1733756100000|2024-12-09 14:55:00|177825.4|177735.4|177821.3|177731.3|177828.6|177738.6|177821.1|177731.1|26
1733756110000|2024-12-09 14:55:10|177823|177733|177819.1|177729.1|177823|177733|177817.5|177727.5|22
1733756120000|2024-12-09 14:55:20|177819.4|177729.4|177820.6|177730.6|177825.8|177735.8|177816.4|177726.4|17
1733756130000|2024-12-09 14:55:30|177816|177726|177801.2|177711.2|177816|177726|177801.2|177711.2|21
1733756140000|2024-12-09 14:55:40|177806.4|177716.4|177806.4|177716.4|177810.5|177720.5|177806.4|177716.4|22
1733756150000|2024-12-09 14:55:50|177806.2|177716.2|177807|177717|177808.4|177718.4|177805.3|177715.3|16
1733756160000|2024-12-09 14:56:00|177806.8|177716.8|177810.1|177720.1|177811.9|177721.9|177804.7|177714.7|18
1733756170000|2024-12-09 14:56:10|177811.6|177721.6|177833.4|177743.4|177835.2|177745.2|177809.1|177719.1|19
1733756180000|2024-12-09 14:56:20|177836.3|177746.3|177835|177745|177839.1|177749.1|177834.4|177744.4|20
1733756190000|2024-12-09 14:56:30|177834.8|177744.8|177850.8|177760.8|177850.8|177760.8|177834.7|177744.7|16
1733756200000|2024-12-09 14:56:40|177850.5|177760.5|177844.4|177754.4|177854.8|177764.8|177841.8|177751.8|24
1733756210000|2024-12-09 14:56:50|177844|177754|177830|177740|177861.9|177771.9|177828.5|177738.5|22
1733756220000|2024-12-09 14:57:00|177829.6|177739.6|177831.1|177741.1|177832.9|177742.9|177827|177737|14
1733756230000|2024-12-09 14:57:10|177831.4|177741.4|177830.3|177740.3|177843.8|177753.8|177828.3|177738.3|27
1733756240000|2024-12-09 14:57:20|177831.4|177741.4|177819.6|177729.6|177831.4|177741.4|177818.4|177728.4|22
1733756250000|2024-12-09 14:57:30|177819.4|177729.4|177821.9|177731.9|177822.2|177732.2|177818.9|177728.9|17
1733756260000|2024-12-09 14:57:40|177821.2|177731.2|177812.9|177722.9|177821.5|177731.5|177807.3|177717.3|23
1733756270000|2024-12-09 14:57:50|177815.2|177725.2|177816.4|177726.4|177818.6|177728.6|177812.4|177722.4|25
1733756280000|2024-12-09 14:58:00|177816.2|177726.2|177822.9|177732.9|177823.4|177733.4|177807.9|177717.9|30
1733756290000|2024-12-09 14:58:10|177820.8|177730.8|177846.1|177756.1|177854.7|177764.7|177820.3|177730.3|29
1733756300000|2024-12-09 14:58:20|177846.2|177756.2|177851.5|177761.5|177856.7|177766.7|177845.9|177755.9|22
1733756310000|2024-12-09 14:58:30|177851.4|177761.4|177879.4|177789.4|177880.2|177790.2|177848.2|177758.2|24
1733756320000|2024-12-09 14:58:40|177875.3|177785.3|177879|177789|177879|177789|177870.5|177780.5|30
1733756330000|2024-12-09 14:58:50|177879.3|177789.3|177845.3|177755.3|177879.3|177789.3|177829|177739|32
1733756340000|2024-12-09 14:59:00|177845.7|177755.7|177856.9|177766.9|177861.5|177771.5|177842.9|177752.9|33
1733756350000|2024-12-09 14:59:10|177857.4|177767.4|177801|177711|177857.5|177767.5|177801|177711|34
1733756360000|2024-12-09 14:59:20|177803.2|177713.2|177798.5|177708.5|177807.9|177717.9|177793.8|177703.8|28
1733756370000|2024-12-09 14:59:30|177794.7|177704.7|177805.6|177715.6|177805.6|177715.6|177791|177701|27
1733756380000|2024-12-09 14:59:40|177811|177721|177820.3|177730.3|177821.2|177731.2|177802.9|177712.9|27
1733756390000|2024-12-09 14:59:50|177819.6|177729.6|177830.8|177740.8|177833|177743|177819.6|177729.6|31
1733756400000|2024-12-09 15:00:00|177838.3|177748.3|177845.9|177755.9|177849.6|177759.6|177838.3|177748.3|26
1733756410000|2024-12-09 15:00:10|177846.3|177756.3|177851.3|177761.3|177852.6|177762.6|177844.8|177754.8|23
1733756420000|2024-12-09 15:00:20|177851|177761|177835.7|177745.7|177853.3|177763.3|177835.5|177745.5|31
1733756430000|2024-12-09 15:00:30|177835.8|177745.8|177833.9|177743.9|177846.2|177756.2|177833.9|177743.9|27
1733756440000|2024-12-09 15:00:40|177834.2|177744.2|177841.1|177751.1|177841.9|177751.9|177830.8|177740.8|27
1733756450000|2024-12-09 15:00:50|177841.4|177751.4|177836.3|177746.3|177841.7|177751.7|177836.3|177746.3|16
1733756460000|2024-12-09 15:01:00|177837.6|177747.6|177788.9|177698.9|177838|177748|177786.1|177696.1|30
1733756470000|2024-12-09 15:01:10|177789.7|177699.7|177769.2|177679.2|177810.6|177720.6|177769.2|177679.2|29
1733756480000|2024-12-09 15:01:20|177768.7|177678.7|177763.1|177673.1|177772.8|177682.8|177762.1|177672.1|25
1733756490000|2024-12-09 15:01:30|177764.1|177674.1|177763|177673|177772.8|177682.8|177756.7|177666.7|27
1733756500000|2024-12-09 15:01:40|177763.5|177673.5|177760|177670|177770|177680|177759.8|177669.8|25
1733756510000|2024-12-09 15:01:50|177760.8|177670.8|177760.7|177670.7|177767.7|177677.7|177760.4|177670.4|29
1733756520000|2024-12-09 15:02:00|177764.5|177674.5|177753.4|177663.4|177764.5|177674.5|177749.8|177659.8|24
1733756530000|2024-12-09 15:02:10|177753.5|177663.5|177767.3|177677.3|177768.4|177678.4|177752.7|177662.7|24
1733756540000|2024-12-09 15:02:20|177766.3|177676.3|177786.8|177696.8|177786.8|177696.8|177765.9|177675.9|25
1733756550000|2024-12-09 15:02:30|177786.6|177696.6|177795.1|177705.1|177795.4|177705.4|177783.3|177693.3|25
1733756560000|2024-12-09 15:02:40|177794.9|177704.9|177800.3|177710.3|177802|177712|177793.8|177703.8|22
1733756570000|2024-12-09 15:02:50|177800.4|177710.4|177796.2|177706.2|177800.4|177710.4|177792.6|177702.6|16
1733756580000|2024-12-09 15:03:00|177795|177705|177789.1|177699.1|177795|177705|177787.4|177697.4|23
1733756590000|2024-12-09 15:03:10|177789.3|177699.3|177787.9|177697.9|177791.3|177701.3|177787.2|177697.2|24
1733756600000|2024-12-09 15:03:20|177786.8|177696.8|177784.6|177694.6|177794.8|177704.8|177782.6|177692.6|20
1733756610000|2024-12-09 15:03:30|177783.8|177693.8|177763.8|177673.8|177786.2|177696.2|177754.7|177664.7|26
1733756620000|2024-12-09 15:03:40|177762.6|177672.6|177744.1|177654.1|177765.2|177675.2|177738.7|177648.7|27
1733756630000|2024-12-09 15:03:50|177744.4|177654.4|177758.1|177668.1|177758.6|177668.6|177738.8|177648.8|21
1733756640000|2024-12-09 15:04:00|177754.6|177664.6|177740.9|177650.9|177754.6|177664.6|177735.8|177645.8|25
1733756650000|2024-12-09 15:04:10|177736.6|177646.6|177782|177692|177782|177692|177731.7|177641.7|27
1733756660000|2024-12-09 15:04:20|177780|177690|177779.9|177689.9|177780.6|177690.6|177762.3|177672.3|23
1733756670000|2024-12-09 15:04:30|177777.9|177687.9|177776.8|177686.8|177779.9|177689.9|177776.8|177686.8|13
1733756680000|2024-12-09 15:04:40|177777|177687|177776.4|177686.4|177777|177687|177776.3|177686.3|9
1733756690000|2024-12-09 15:04:50|177776.6|177686.6|177778.1|177688.1|177778.1|177688.1|177766.8|177676.8|24
1733756700000|2024-12-09 15:05:00|177778|177688|177751.2|177661.2|177778.2|177688.2|177751.2|177661.2|16
1733756710000|2024-12-09 15:05:10|177750.7|177660.7|177777|177687|177778.1|177688.1|177749.8|177659.8|28
1733756720000|2024-12-09 15:05:20|177777.3|177687.3|177771.3|177681.3|177777.7|177687.7|177771.3|177681.3|22
1733756730000|2024-12-09 15:05:30|177770.9|177680.9|177776.2|177686.2|177776.5|177686.5|177768.4|177678.4|21
1733756740000|2024-12-09 15:05:40|177776.3|177686.3|177775.2|177685.2|177776.3|177686.3|177774.7|177684.7|16
1733756750000|2024-12-09 15:05:50|177775.1|177685.1|177775.1|177685.1|177775.4|177685.4|177774.6|177684.6|14
1733756760000|2024-12-09 15:06:00|177775|177685|177748.3|177658.3|177775.3|177685.3|177747.1|177657.1|31
1733756770000|2024-12-09 15:06:10|177748.4|177658.4|177684.5|177594.5|177748.6|177658.6|177664.5|177574.5|35
1733756780000|2024-12-09 15:06:20|177689|177599|177680.5|177590.5|177695.7|177605.7|177676.2|177586.2|26
1733756790000|2024-12-09 15:06:30|177676.8|177586.8|177678.8|177588.8|177682.3|177592.3|177674.2|177584.2|28
1733756800000|2024-12-09 15:06:40|177678.5|177588.5|177666.9|177576.9|177688|177598|177662|177572|25
1733756810000|2024-12-09 15:06:50|177664.7|177574.7|177669.2|177579.2|177670.4|177580.4|177663.2|177573.2|16
1733756820000|2024-12-09 15:07:00|177674.1|177584.1|177666.5|177576.5|177679.9|177589.9|177666.5|177576.5|28
1733756830000|2024-12-09 15:07:10|177666.7|177576.7|177658.6|177568.6|177666.7|177576.7|177658.6|177568.6|20
1733756840000|2024-12-09 15:07:20|177660.1|177570.1|177655.3|177565.3|177665.2|177575.2|177653.7|177563.7|24
1733756850000|2024-12-09 15:07:30|177655.2|177565.2|177663|177573|177664.8|177574.8|177654.2|177564.2|22
1733756860000|2024-12-09 15:07:40|177663.5|177573.5|177692.9|177602.9|177693.1|177603.1|177663.3|177573.3|28
1733756870000|2024-12-09 15:07:50|177691.9|177601.9|177685.9|177595.9|177691.9|177601.9|177684.9|177594.9|15
1733756880000|2024-12-09 15:08:00|177686.3|177596.3|177704.8|177614.8|177705.2|177615.2|177685.8|177595.8|30
1733756890000|2024-12-09 15:08:10|177705.2|177615.2|177706.7|177616.7|177720.7|177630.7|177704.4|177614.4|24
1733756900000|2024-12-09 15:08:20|177709.2|177619.2|177713.9|177623.9|177714.9|177624.9|177701.1|177611.1|22
1733756910000|2024-12-09 15:08:30|177714.1|177624.1|177742.1|177652.1|177744|177654|177713.9|177623.9|26
1733756920000|2024-12-09 15:08:40|177745.9|177655.9|177739.4|177649.4|177751.9|177661.9|177737.2|177647.2|30
1733756930000|2024-12-09 15:08:50|177739.6|177649.6|177769.6|177679.6|177769.6|177679.6|177739.6|177649.6|27
1733756940000|2024-12-09 15:09:00|177762.8|177672.8|177763.3|177673.3|177777.4|177687.4|177762.8|177672.8|25
1733756950000|2024-12-09 15:09:10|177763.2|177673.2|177758.5|177668.5|177767.9|177677.9|177757|177667|21
1733756960000|2024-12-09 15:09:20|177758.3|177668.3|177760.5|177670.5|177765.3|177675.3|177757.1|177667.1|14
1733756970000|2024-12-09 15:09:30|177760.3|177670.3|177753|177663|177760.3|177670.3|177750.5|177660.5|11
1733756980000|2024-12-09 15:09:40|177752.9|177662.9|177757.9|177667.9|177757.9|177667.9|177752.9|177662.9|5
1733756990000|2024-12-09 15:09:50|177757.6|177667.6|177755.3|177665.3|177757.6|177667.6|177752.2|177662.2|9
1733757000000|2024-12-09 15:10:00|177757.1|177667.1|177755.7|177665.7|177761.2|177671.2|177755.7|177665.7|14
1733757010000|2024-12-09 15:10:10|177752.6|177662.6|177757|177667|177761.5|177671.5|177752.6|177662.6|15
1733757020000|2024-12-09 15:10:20|177753.9|177663.9|177802|177712|177804.8|177714.8|177753.7|177663.7|24
1733757030000|2024-12-09 15:10:30|177802.1|177712.1|177795.3|177705.3|177802.1|177712.1|177791.3|177701.3|23
1733757040000|2024-12-09 15:10:40|177796.5|177706.5|177812.7|177722.7|177812.8|177722.8|177792.8|177702.8|27
1733757050000|2024-12-09 15:10:50|177812.6|177722.6|177792.4|177702.4|177813.4|177723.4|177792.1|177702.1|23
1733757060000|2024-12-09 15:11:00|177785.9|177695.9|177785.7|177695.7|177786.3|177696.3|177780|177690|25
1733757070000|2024-12-09 15:11:10|177785.9|177695.9|177785.5|177695.5|177786.1|177696.1|177780.3|177690.3|16
1733757080000|2024-12-09 15:11:20|177785.9|177695.9|177781.7|177691.7|177786.5|177696.5|177777.6|177687.6|24
1733757090000|2024-12-09 15:11:30|177781|177691|177781.9|177691.9|177781.9|177691.9|177780.8|177690.8|10
1733757100000|2024-12-09 15:11:40|177782|177692|177783.1|177693.1|177792.9|177702.9|177781.7|177691.7|17
1733757110000|2024-12-09 15:11:50|177783.6|177693.6|177809.7|177719.7|177810.3|177720.3|177783.6|177693.6|12
1733757120000|2024-12-09 15:12:00|177820.2|177730.2|177766.4|177676.4|177820.4|177730.4|177764.6|177674.6|25
1733757130000|2024-12-09 15:12:10|177764.3|177674.3|177782.2|177692.2|177782.2|177692.2|177759.7|177669.7|24
1733757140000|2024-12-09 15:12:20|177781.8|177691.8|177799.2|177709.2|177805.5|177715.5|177780.9|177690.9|21
1733757150000|2024-12-09 15:12:30|177798.4|177708.4|177814.3|177724.3|177820.4|177730.4|177796.1|177706.1|25
1733757160000|2024-12-09 15:12:40|177814|177724|177778.7|177688.7|177814|177724|177778.5|177688.5|18
1733757170000|2024-12-09 15:12:50|177781.5|177691.5|177761.3|177671.3|177781.5|177691.5|177760.2|177670.2|17
1733757180000|2024-12-09 15:13:00|177761|177671|177769.6|177679.6|177771.7|177681.7|177752.1|177662.1|27
1733757190000|2024-12-09 15:13:10|177769.9|177679.9|177804.4|177714.4|177804.4|177714.4|177769.9|177679.9|22
1733757200000|2024-12-09 15:13:20|177803|177713|177788.5|177698.5|177813.4|177723.4|177787.7|177697.7|20
1733757210000|2024-12-09 15:13:30|177788.4|177698.4|177785.6|177695.6|177788.4|177698.4|177785.4|177695.4|13
1733757220000|2024-12-09 15:13:40|177787.5|177697.5|177795.2|177705.2|177795.2|177705.2|177782.8|177692.8|23
1733757230000|2024-12-09 15:13:50|177795.3|177705.3|177797.2|177707.2|177798.3|177708.3|177791.7|177701.7|15
1733757240000|2024-12-09 15:14:00|177799|177709|177799.8|177709.8|177801.6|177711.6|177786.6|177696.6|24
1733757250000|2024-12-09 15:14:10|177790.1|177700.1|177792.1|177702.1|177798.4|177708.4|177786.5|177696.5|23
1733757260000|2024-12-09 15:14:20|177792.3|177702.3|177780|177690|177793.2|177703.2|177779.5|177689.5|15
1733757270000|2024-12-09 15:14:30|177780.3|177690.3|177782.5|177692.5|177782.5|177692.5|177779|177689|16
1733757280000|2024-12-09 15:14:40|177787.1|177697.1|177745|177655|177787.1|177697.1|177737.3|177647.3|30
1733757290000|2024-12-09 15:14:50|177742.7|177652.7|177735.6|177645.6|177748.8|177658.8|177731.3|177641.3|37
1733757300000|2024-12-09 15:15:00|177735.5|177645.5|177592.9|177502.9|177735.6|177645.6|177590.3|177500.3|24
1733757310000|2024-12-09 15:15:10|177591.6|177501.6|177588.2|177498.2|177597.6|177507.6|177587.2|177497.2|11
1733757320000|2024-12-09 15:15:20|177590.7|177500.7|177586.9|177496.9|177594.4|177504.4|177573.9|177483.9|13
1733757330000|2024-12-09 15:15:30|177587.5|177497.5|177581.2|177491.2|177587.5|177497.5|177581.2|177491.2|14
1733757340000|2024-12-09 15:15:40|177578.5|177488.5|177580.4|177490.4|177580.4|177490.4|177576.7|177486.7|4
1733757350000|2024-12-09 15:15:50|177488.9|177398.9|177505.6|177415.6|177516|177426|177488.9|177398.9|17
1733757360000|2024-12-09 15:16:00|177505.1|177415.1|177564.6|177474.6|177566.5|177476.5|177501.2|177411.2|18
1733757370000|2024-12-09 15:16:10|177563.9|177473.9|177540.4|177450.4|177564.9|177474.9|177540.4|177450.4|19
1733757380000|2024-12-09 15:16:20|177540.9|177450.9|177610.7|177520.7|177628.2|177538.2|177540.9|177450.9|21
1733757390000|2024-12-09 15:16:30|177612.4|177522.4|177617.9|177527.9|177625.9|177535.9|177608.9|177518.9|18
1733757400000|2024-12-09 15:16:40|177616|177526|177611.1|177521.1|177616|177526|177611|177521|9
1733757410000|2024-12-09 15:16:50|177611|177521|177612.7|177522.7|177621.8|177531.8|177609.7|177519.7|16
1733757420000|2024-12-09 15:17:00|177613.2|177523.2|177611.2|177521.2|177615.1|177525.1|177610.9|177520.9|10
1733757430000|2024-12-09 15:17:10|177610.5|177520.5|177618.6|177528.6|177618.6|177528.6|177610.3|177520.3|10
1733757440000|2024-12-09 15:17:20|177618.4|177528.4|177606.7|177516.7|177618.7|177528.7|177606.6|177516.6|24
1733757450000|2024-12-09 15:17:30|177606.9|177516.9|177624.6|177534.6|177628.8|177538.8|177606.9|177516.9|16
1733757460000|2024-12-09 15:17:40|177622.4|177532.4|177586.9|177496.9|177622.4|177532.4|177584.3|177494.3|13
1733757470000|2024-12-09 15:17:50|177603.3|177513.3|177579.4|177489.4|177603.3|177513.3|177579.4|177489.4|19
1733757480000|2024-12-09 15:18:00|177582.3|177492.3|177582.9|177492.9|177582.9|177492.9|177581.4|177491.4|9
1733757490000|2024-12-09 15:18:10|177582.6|177492.6|177582.4|177492.4|177584.8|177494.8|177581.6|177491.6|10
1733757500000|2024-12-09 15:18:20|177582.3|177492.3|177583.4|177493.4|177584.5|177494.5|177582.3|177492.3|8
1733757510000|2024-12-09 15:18:30|177583.3|177493.3|177579.2|177489.2|177583.6|177493.6|177579.2|177489.2|11
1733757520000|2024-12-09 15:18:40|177578.9|177488.9|177632|177542|177634.8|177544.8|177576.6|177486.6|18
1733757530000|2024-12-09 15:18:50|177631.5|177541.5|177643.4|177553.4|177646|177556|177630.5|177540.5|25
1733757540000|2024-12-09 15:19:00|177643.5|177553.5|177663.7|177573.7|177669|177579|177642.3|177552.3|30
1733757550000|2024-12-09 15:19:10|177662.4|177572.4|177668.3|177578.3|177676.9|177586.9|177653.7|177563.7|12
1733757560000|2024-12-09 15:19:20|177671.8|177581.8|177661.2|177571.2|177671.8|177581.8|177657.6|177567.6|23
1733757570000|2024-12-09 15:19:30|177659.1|177569.1|177658.5|177568.5|177659.3|177569.3|177658.5|177568.5|3
1733757580000|2024-12-09 15:19:40|177658.4|177568.4|177659|177569|177660.8|177570.8|177656|177566|20
1733757590000|2024-12-09 15:19:50|177658.1|177568.1|177653.7|177563.7|177658.5|177568.5|177653.5|177563.5|17
1733757600000|2024-12-09 15:20:00|177653.8|177563.8|177626.7|177536.7|177653.8|177563.8|177624.7|177534.7|18
1733757610000|2024-12-09 15:20:10|177626.5|177536.5|177605|177515|177626.8|177536.8|177588.9|177498.9|32
1733757620000|2024-12-09 15:20:20|177604.9|177514.9|177598.8|177508.8|177605.6|177515.6|177598.4|177508.4|12
1733757630000|2024-12-09 15:20:30|177599.3|177509.3|177603.9|177513.9|177609.3|177519.3|177599.3|177509.3|16
1733757640000|2024-12-09 15:20:40|177604.2|177514.2|177630.8|177540.8|177632.3|177542.3|177599.1|177509.1|23
1733757650000|2024-12-09 15:20:50|177632.4|177542.4|177630.9|177540.9|177635.5|177545.5|177630.8|177540.8|16
1733757660000|2024-12-09 15:21:00|177631.1|177541.1|177627.8|177537.8|177631.4|177541.4|177605.1|177515.1|33
1733757670000|2024-12-09 15:21:10|177628|177538|177630.5|177540.5|177631.4|177541.4|177627.7|177537.7|13
1733757680000|2024-12-09 15:21:20|177630.1|177540.1|177628.2|177538.2|177630.4|177540.4|177621.4|177531.4|17
1733757690000|2024-12-09 15:21:30|177625.2|177535.2|177604.6|177514.6|177625.2|177535.2|177596.8|177506.8|18
1733757700000|2024-12-09 15:21:40|177599.9|177509.9|177582.3|177492.3|177601|177511|177582.3|177492.3|21
1733757710000|2024-12-09 15:21:50|177579.4|177489.4|177582.2|177492.2|177586.6|177496.6|177578.6|177488.6|21
1733757720000|2024-12-09 15:22:00|177583.7|177493.7|177577.6|177487.6|177590.1|177500.1|177547.3|177457.3|22
1733757730000|2024-12-09 15:22:10|177582.5|177492.5|177581.3|177491.3|177584.7|177494.7|177579.7|177489.7|23
1733757740000|2024-12-09 15:22:20|177581.1|177491.1|177583|177493|177583|177493|177580.7|177490.7|8
1733757750000|2024-12-09 15:22:30|177583.2|177493.2|177529.7|177439.7|177583.2|177493.2|177522.8|177432.8|16
1733757760000|2024-12-09 15:22:40|177527.8|177437.8|177530.6|177440.6|177550|177460|177527.1|177437.1|25
1733757770000|2024-12-09 15:22:50|177536.8|177446.8|177527.9|177437.9|177540|177450|177526.5|177436.5|25
1733757780000|2024-12-09 15:23:00|177537.2|177447.2|177519.2|177429.2|177543.6|177453.6|177519.2|177429.2|30
1733757790000|2024-12-09 15:23:10|177521.3|177431.3|177534.6|177444.6|177539.1|177449.1|177521.3|177431.3|17
1733757800000|2024-12-09 15:23:20|177535.1|177445.1|177537.5|177447.5|177537.6|177447.6|177534.8|177444.8|8
1733757810000|2024-12-09 15:23:30|177537.6|177447.6|177531.7|177441.7|177540.3|177450.3|177526.5|177436.5|15
1733757820000|2024-12-09 15:23:40|177529.3|177439.3|177523.8|177433.8|177531.7|177441.7|177523.8|177433.8|11
1733757830000|2024-12-09 15:23:50|177523.1|177433.1|177523.8|177433.8|177531.8|177441.8|177521.6|177431.6|14
1733757840000|2024-12-09 15:24:00|177524.2|177434.2|177528.9|177438.9|177528.9|177438.9|177521.8|177431.8|7
1733757850000|2024-12-09 15:24:10|177519.7|177429.7|177448.9|177358.9|177525.9|177435.9|177448.9|177358.9|24
1733757860000|2024-12-09 15:24:20|177450.4|177360.4|177429.7|177339.7|177457|177367|177423.9|177333.9|33
1733757870000|2024-12-09 15:24:30|177427.5|177337.5|177455.8|177365.8|177464.3|177374.3|177425.5|177335.5|16
1733757880000|2024-12-09 15:24:40|177456|177366|177464.6|177374.6|177471.6|177381.6|177455.3|177365.3|15
1733757890000|2024-12-09 15:24:50|177462.3|177372.3|177485.9|177395.9|177486|177396|177462.3|177372.3|14
1733757900000|2024-12-09 15:25:00|177484.9|177394.9|177522.7|177432.7|177523.6|177433.6|177484.9|177394.9|16
1733757910000|2024-12-09 15:25:10|177520.7|177430.7|177516|177426|177523.1|177433.1|177516|177426|16
1733757920000|2024-12-09 15:25:20|177518.1|177428.1|177524|177434|177526.2|177436.2|177469|177379|22
1733757930000|2024-12-09 15:25:30|177521|177431|177527.8|177437.8|177544.9|177454.9|177518.7|177428.7|25
1733757940000|2024-12-09 15:25:40|177527.7|177437.7|177551.6|177461.6|177552.7|177462.7|177523.3|177433.3|23
1733757950000|2024-12-09 15:25:50|177551.7|177461.7|177539.5|177449.5|177551.7|177461.7|177523.3|177433.3|24
1733757960000|2024-12-09 15:26:00|177539.7|177449.7|177538.4|177448.4|177542.3|177452.3|177538.1|177448.1|19
1733757970000|2024-12-09 15:26:10|177536.7|177446.7|177542.6|177452.6|177542.8|177452.8|177536.7|177446.7|15
1733757980000|2024-12-09 15:26:20|177542.4|177452.4|177571.2|177481.2|177571.2|177481.2|177527.8|177437.8|21
1733757990000|2024-12-09 15:26:30|177572.3|177482.3|177570.5|177480.5|177573.8|177483.8|177568.3|177478.3|21
1733758000000|2024-12-09 15:26:40|177567.9|177477.9|177557.7|177467.7|177569.6|177479.6|177551.5|177461.5|22
1733758010000|2024-12-09 15:26:50|177557.4|177467.4|177570.5|177480.5|177570.5|177480.5|177547|177457|30
1733758020000|2024-12-09 15:27:00|177570.9|177480.9|177582.4|177492.4|177582.4|177492.4|177570.9|177480.9|24
1733758030000|2024-12-09 15:27:10|177581.9|177491.9|177580.6|177490.6|177584.3|177494.3|177576.6|177486.6|22
1733758040000|2024-12-09 15:27:20|177580.3|177490.3|177589.6|177499.6|177596.3|177506.3|177578|177488|25
1733758050000|2024-12-09 15:27:30|177588.7|177498.7|177578.5|177488.5|177588.7|177498.7|177578.4|177488.4|18
1733758060000|2024-12-09 15:27:40|177578.4|177488.4|177584.4|177494.4|177584.4|177494.4|177578.4|177488.4|9
1733758070000|2024-12-09 15:27:50|177583.9|177493.9|177628.3|177538.3|177636|177546|177581.4|177491.4|28
1733758080000|2024-12-09 15:28:00|177625.5|177535.5|177610.9|177520.9|177634.3|177544.3|177601.8|177511.8|21
1733758090000|2024-12-09 15:28:10|177614|177524|177649.9|177559.9|177651.2|177561.2|177614|177524|32
1733758100000|2024-12-09 15:28:20|177650|177560|177639.1|177549.1|177650.5|177560.5|177635.1|177545.1|16
1733758110000|2024-12-09 15:28:30|177639.2|177549.2|177745.5|177655.5|177750.8|177660.8|177639.2|177549.2|22
1733758120000|2024-12-09 15:28:40|177743.2|177653.2|177738.4|177648.4|177752.4|177662.4|177736.6|177646.6|22
1733758130000|2024-12-09 15:28:50|177739.4|177649.4|177745.3|177655.3|177748.8|177658.8|177739.4|177649.4|23
1733758140000|2024-12-09 15:29:00|177744.5|177654.5|177713.2|177623.2|177746.5|177656.5|177708.8|177618.8|31
1733758150000|2024-12-09 15:29:10|177753.9|177663.9|177749.1|177659.1|177753.9|177663.9|177738.1|177648.1|25
1733758160000|2024-12-09 15:29:20|177751.5|177661.5|177754.8|177664.8|177755.2|177665.2|177747.6|177657.6|16
1733758170000|2024-12-09 15:29:30|177752.5|177662.5|177783.6|177693.6|177797.1|177707.1|177752.5|177662.5|25
1733758180000|2024-12-09 15:29:40|177794.3|177704.3|177785.5|177695.5|177794.3|177704.3|177780.4|177690.4|29
1733758190000|2024-12-09 15:29:50|177785.6|177695.6|177791.2|177701.2|177819.5|177729.5|177753.9|177663.9|31
1733758200000|2024-12-09 15:30:00|177791|177701|177781.1|177691.1|177791|177701|177743.6|177653.6|36
1733758210000|2024-12-09 15:30:10|177790.7|177700.7|177781.8|177691.8|177818.8|177728.8|177781.6|177691.6|34
1733758220000|2024-12-09 15:30:20|177781.6|177691.6|177742.7|177652.7|177785.3|177695.3|177741.1|177651.1|26
1733758230000|2024-12-09 15:30:30|177757.3|177667.3|177741.9|177651.9|177767.5|177677.5|177741.4|177651.4|29
1733758240000|2024-12-09 15:30:40|177745.6|177655.6|177733.8|177643.8|177752.2|177662.2|177730.7|177640.7|24
1733758250000|2024-12-09 15:30:50|177733.6|177643.6|177755.7|177665.7|177760|177670|177733.6|177643.6|30
1733758260000|2024-12-09 15:31:00|177756.6|177666.6|177755.9|177665.9|177759.7|177669.7|177751.8|177661.8|18
1733758270000|2024-12-09 15:31:10|177760.9|177670.9|177758.8|177668.8|177767.5|177677.5|177754.8|177664.8|23
1733758280000|2024-12-09 15:31:20|177760.3|177670.3|177795.7|177705.7|177799.1|177709.1|177758.1|177668.1|26
1733758290000|2024-12-09 15:31:30|177796.3|177706.3|177785.1|177695.1|177807.8|177717.8|177781.8|177691.8|27
1733758300000|2024-12-09 15:31:40|177781.6|177691.6|177788.9|177698.9|177791.3|177701.3|177757.5|177667.5|23
1733758310000|2024-12-09 15:31:50|177787.8|177697.8|177785.5|177695.5|177788.8|177698.8|177785.5|177695.5|14
1733758320000|2024-12-09 15:32:00|177785.3|177695.3|177781.2|177691.2|177786|177696|177746.2|177656.2|22
1733758330000|2024-12-09 15:32:10|177781.3|177691.3|177772.5|177682.5|177781.3|177691.3|177766.6|177676.6|21
1733758340000|2024-12-09 15:32:20|177772.8|177682.8|177787.9|177697.9|177787.9|177697.9|177772.8|177682.8|20
1733758350000|2024-12-09 15:32:30|177787.6|177697.6|177782.4|177692.4|177787.6|177697.6|177782|177692|18
1733758360000|2024-12-09 15:32:40|177768.1|177678.1|177773.3|177683.3|177774.4|177684.4|177768.1|177678.1|22
1733758370000|2024-12-09 15:32:50|177765.4|177675.4|177740|177650|177768.5|177678.5|177740|177650|24
1733758380000|2024-12-09 15:33:00|177740.4|177650.4|177713.7|177623.7|177744.3|177654.3|177710|177620|21
1733758390000|2024-12-09 15:33:10|177713.9|177623.9|177730.7|177640.7|177730.7|177640.7|177708.4|177618.4|24
1733758400000|2024-12-09 15:33:20|177729.1|177639.1|177706.4|177616.4|177729.1|177639.1|177706|177616|25
1733758410000|2024-12-09 15:33:30|177706.3|177616.3|177713.4|177623.4|177724.8|177634.8|177705.1|177615.1|25
1733758420000|2024-12-09 15:33:40|177712.7|177622.7|177708.8|177618.8|177712.7|177622.7|177696.1|177606.1|19
1733758430000|2024-12-09 15:33:50|177708.7|177618.7|177716.9|177626.9|177721.5|177631.5|177704.6|177614.6|16
1733758440000|2024-12-09 15:34:00|177721.3|177631.3|177741.1|177651.1|177747.9|177657.9|177721.3|177631.3|29
1733758450000|2024-12-09 15:34:10|177740.8|177650.8|177736.1|177646.1|177741.8|177651.8|177732.7|177642.7|21
1733758460000|2024-12-09 15:34:20|177736|177646|177719.5|177629.5|177737.6|177647.6|177719.2|177629.2|20
1733758470000|2024-12-09 15:34:30|177719.6|177629.6|177685.8|177595.8|177723.7|177633.7|177683.5|177593.5|28
1733758480000|2024-12-09 15:34:40|177677|177587|177696.8|177606.8|177696.8|177606.8|177670.9|177580.9|29
1733758490000|2024-12-09 15:34:50|177697.1|177607.1|177696.5|177606.5|177700.5|177610.5|177694.3|177604.3|21
1733758500000|2024-12-09 15:35:00|177696.8|177606.8|177707|177617|177707.7|177617.7|177696.8|177606.8|16
1733758510000|2024-12-09 15:35:10|177703.5|177613.5|177738.1|177648.1|177738.1|177648.1|177703.5|177613.5|30
1733758520000|2024-12-09 15:35:20|177737.7|177647.7|177743.3|177653.3|177743.5|177653.5|177737.7|177647.7|13
1733758530000|2024-12-09 15:35:30|177743.1|177653.1|177741.8|177651.8|177743.6|177653.6|177741.8|177651.8|8
1733758540000|2024-12-09 15:35:40|177740.8|177650.8|177722.6|177632.6|177743.8|177653.8|177722.6|177632.6|9
1733758550000|2024-12-09 15:35:50|177721.9|177631.9|177682|177592|177723.5|177633.5|177677.9|177587.9|28
1733758560000|2024-12-09 15:36:00|177683|177593|177678.9|177588.9|177683.6|177593.6|177676.7|177586.7|24
1733758570000|2024-12-09 15:36:10|177678.6|177588.6|177678.5|177588.5|177680.1|177590.1|177678.5|177588.5|10
1733758580000|2024-12-09 15:36:20|177678.4|177588.4|177680.9|177590.9|177686.1|177596.1|177674.8|177584.8|29
1733758590000|2024-12-09 15:36:30|177681.1|177591.1|177666.3|177576.3|177681.1|177591.1|177651.5|177561.5|22
1733758600000|2024-12-09 15:36:40|177666.5|177576.5|177666.1|177576.1|177667.2|177577.2|177664.9|177574.9|10
1733758610000|2024-12-09 15:36:50|177667.9|177577.9|177659.9|177569.9|177668.8|177578.8|177658.6|177568.6|17
1733758620000|2024-12-09 15:37:00|177660.3|177570.3|177654.3|177564.3|177662.8|177572.8|177653.9|177563.9|21
1733758630000|2024-12-09 15:37:10|177654|177564|177653.5|177563.5|177657.8|177567.8|177648.2|177558.2|26
1733758640000|2024-12-09 15:37:20|177655|177565|177605.2|177515.2|177655.4|177565.4|177605.2|177515.2|24
1733758650000|2024-12-09 15:37:30|177595.6|177505.6|177622|177532|177624.9|177534.9|177593.7|177503.7|22
1733758660000|2024-12-09 15:37:40|177640.9|177550.9|177628.9|177538.9|177640.9|177550.9|177626.1|177536.1|32
1733758670000|2024-12-09 15:37:50|177628.6|177538.6|177636.6|177546.6|177648.5|177558.5|177620.5|177530.5|28
1733758680000|2024-12-09 15:38:00|177636.3|177546.3|177651.4|177561.4|177651.4|177561.4|177636.3|177546.3|23
1733758690000|2024-12-09 15:38:10|177651.3|177561.3|177644.7|177554.7|177651.3|177561.3|177644.7|177554.7|25
1733758700000|2024-12-09 15:38:20|177636.2|177546.2|177629.4|177539.4|177636.3|177546.3|177627.5|177537.5|26
1733758710000|2024-12-09 15:38:30|177629.2|177539.2|177611.8|177521.8|177629.3|177539.3|177611.2|177521.2|16
1733758720000|2024-12-09 15:38:40|177611.6|177521.6|177614.4|177524.4|177614.5|177524.5|177611.6|177521.6|16
1733758730000|2024-12-09 15:38:50|177614.7|177524.7|177612.3|177522.3|177629.3|177539.3|177609.5|177519.5|14
1733758740000|2024-12-09 15:39:00|177609.3|177519.3|177605|177515|177609.8|177519.8|177598.7|177508.7|26
1733758750000|2024-12-09 15:39:10|177605.2|177515.2|177599.3|177509.3|177606.1|177516.1|177589.2|177499.2|27
1733758760000|2024-12-09 15:39:20|177600.8|177510.8|177597.4|177507.4|177601.3|177511.3|177589.5|177499.5|28
1733758770000|2024-12-09 15:39:30|177601.2|177511.2|177599.4|177509.4|177602|177512|177594.2|177504.2|27
1733758780000|2024-12-09 15:39:40|177599.8|177509.8|177598.2|177508.2|177607.6|177517.6|177593.4|177503.4|23
1733758790000|2024-12-09 15:39:50|177597.5|177507.5|177604.8|177514.8|177604.8|177514.8|177593.2|177503.2|20
1733758800000|2024-12-09 15:40:00|177604.9|177514.9|177597|177507|177604.9|177514.9|177592.7|177502.7|32
1733758810000|2024-12-09 15:40:10|177596.8|177506.8|177580.8|177490.8|177598|177508|177580.7|177490.7|21
1733758820000|2024-12-09 15:40:20|177579|177489|177563|177473|177580.9|177490.9|177553.2|177463.2|19
1733758830000|2024-12-09 15:40:30|177563.2|177473.2|177557.9|177467.9|177563.8|177473.8|177554.9|177464.9|17
1733758840000|2024-12-09 15:40:40|177557.6|177467.6|177584.6|177494.6|177585.4|177495.4|177555.4|177465.4|24
1733758850000|2024-12-09 15:40:50|177582.5|177492.5|177559.4|177469.4|177585.3|177495.3|177551.9|177461.9|27
1733758860000|2024-12-09 15:41:00|177558.7|177468.7|177556.8|177466.8|177566.6|177476.6|177544.3|177454.3|23
1733758870000|2024-12-09 15:41:10|177556.6|177466.6|177541|177451|177558.6|177468.6|177541|177451|23
1733758880000|2024-12-09 15:41:20|177540.6|177450.6|177531.9|177441.9|177541|177451|177528.1|177438.1|24
1733758890000|2024-12-09 15:41:30|177531.6|177441.6|177523.9|177433.9|177531.8|177441.8|177514.1|177424.1|29
1733758900000|2024-12-09 15:41:40|177523.5|177433.5|177519.1|177429.1|177528.9|177438.9|177516.1|177426.1|18
1733758910000|2024-12-09 15:41:50|177524.4|177434.4|177526.4|177436.4|177526.4|177436.4|177508.5|177418.5|22
1733758920000|2024-12-09 15:42:00|177527|177437|177557.6|177467.6|177557.6|177467.6|177527|177437|19
1733758930000|2024-12-09 15:42:10|177557.4|177467.4|177558.4|177468.4|177558.4|177468.4|177548.8|177458.8|18
1733758940000|2024-12-09 15:42:20|177555|177465|177556.6|177466.6|177557.6|177467.6|177552.8|177462.8|23
1733758950000|2024-12-09 15:42:30|177559.1|177469.1|177556.4|177466.4|177559.7|177469.7|177551.3|177461.3|20
1733758960000|2024-12-09 15:42:40|177556.8|177466.8|177558.7|177468.7|177560.3|177470.3|177556.4|177466.4|15
1733758970000|2024-12-09 15:42:50|177558.9|177468.9|177563.5|177473.5|177565.6|177475.6|177558.7|177468.7|12
1733758980000|2024-12-09 15:43:00|177556.6|177466.6|177564.3|177474.3|177564.3|177474.3|177556.6|177466.6|10
1733758990000|2024-12-09 15:43:10|177564.1|177474.1|177565.9|177475.9|177565.9|177475.9|177564.1|177474.1|6
1733759000000|2024-12-09 15:43:20|177566.1|177476.1|177566.2|177476.2|177567.3|177477.3|177565.3|177475.3|12
1733759010000|2024-12-09 15:43:30|177566.6|177476.6|177565.5|177475.5|177569.8|177479.8|177563.1|177473.1|12
1733759020000|2024-12-09 15:43:40|177568.3|177478.3|177568.9|177478.9|177568.9|177478.9|177566.5|177476.5|5
1733759030000|2024-12-09 15:43:50|177569.1|177479.1|177569.2|177479.2|177569.2|177479.2|177569.1|177479.1|2
1733759040000|2024-12-09 15:44:00|177569.8|177479.8|177569.4|177479.4|177569.8|177479.8|177569.4|177479.4|2
1733759050000|2024-12-09 15:44:10|177569.3|177479.3|177564|177474|177569.3|177479.3|177564|177474|6
1733759060000|2024-12-09 15:44:20|177564.4|177474.4|177564.2|177474.2|177567.6|177477.6|177564.2|177474.2|8
1733759070000|2024-12-09 15:44:30|177564.5|177474.5|177566.2|177476.2|177567|177477|177564.5|177474.5|9
1733759080000|2024-12-09 15:44:40|177566.1|177476.1|177566.4|177476.4|177566.4|177476.4|177565.4|177475.4|5
1733759090000|2024-12-09 15:44:50|177566.5|177476.5|177567.6|177477.6|177569.3|177479.3|177566.2|177476.2|6
1733759100000|2024-12-09 15:45:00|177569.3|177479.3|177570.7|177480.7|177570.9|177480.9|177569.2|177479.2|5
1733759110000|2024-12-09 15:45:10|177570.9|177480.9|177573.1|177483.1|177573.4|177483.4|177570.9|177480.9|9
1733759120000|2024-12-09 15:45:20|177573.5|177483.5|177606.7|177516.7|177640|177550|177572.9|177482.9|17
1733759130000|2024-12-09 15:45:30|177602.7|177512.7|177597.1|177507.1|177606.9|177516.9|177596.7|177506.7|24
1733759140000|2024-12-09 15:45:40|177600.2|177510.2|177597.9|177507.9|177600.2|177510.2|177597.5|177507.5|14
1733759150000|2024-12-09 15:45:50|177597.6|177507.6|177610.6|177520.6|177613.3|177523.3|177597.6|177507.6|9
1733759160000|2024-12-09 15:46:00|177613.1|177523.1|177614.6|177524.6|177614.6|177524.6|177613.1|177523.1|5
1733759170000|2024-12-09 15:46:10|177614.3|177524.3|177607.8|177517.8|177614.3|177524.3|177604.2|177514.2|12
1733759180000|2024-12-09 15:46:20|177607.1|177517.1|177599.9|177509.9|177607.1|177517.1|177598.1|177508.1|15
1733759190000|2024-12-09 15:46:30|177598.3|177508.3|177596.5|177506.5|177600.4|177510.4|177586.1|177496.1|19
1733759200000|2024-12-09 15:46:40|177596.4|177506.4|177610.4|177520.4|177610.9|177520.9|177596.4|177506.4|11
1733759210000|2024-12-09 15:46:50|177610.5|177520.5|177614.7|177524.7|177614.7|177524.7|177610.4|177520.4|5
1733759220000|2024-12-09 15:47:00|177614.6|177524.6|177644.6|177554.6|177651.7|177561.7|177613.3|177523.3|18
1733759230000|2024-12-09 15:47:10|177646.3|177556.3|177658.9|177568.9|177658.9|177568.9|177642.4|177552.4|22
1733759240000|2024-12-09 15:47:20|177659.1|177569.1|177662.7|177572.7|177662.9|177572.9|177641.5|177551.5|17
1733759250000|2024-12-09 15:47:30|177662.8|177572.8|177655.1|177565.1|177663.2|177573.2|177651.5|177561.5|17
1733759260000|2024-12-09 15:47:40|177655.4|177565.4|177663.8|177573.8|177665.5|177575.5|177653.4|177563.4|18
1733759270000|2024-12-09 15:47:50|177663.7|177573.7|177657.5|177567.5|177681.1|177591.1|177650.8|177560.8|20
1733759280000|2024-12-09 15:48:00|177657.2|177567.2|177662|177572|177678.9|177588.9|177654.1|177564.1|20
1733759290000|2024-12-09 15:48:10|177659.5|177569.5|177665.9|177575.9|177666.6|177576.6|177659.5|177569.5|14
1733759300000|2024-12-09 15:48:20|177665.6|177575.6|177677|177587|177678|177588|177663.8|177573.8|16
1733759310000|2024-12-09 15:48:30|177677.2|177587.2|177677.8|177587.8|177685.6|177595.6|177677.2|177587.2|15
1733759320000|2024-12-09 15:48:40|177676|177586|177649.8|177559.8|177676|177586|177648|177558|18
1733759330000|2024-12-09 15:48:50|177649.5|177559.5|177639.7|177549.7|177651.9|177561.9|177638.2|177548.2|19
1733759340000|2024-12-09 15:49:00|177640|177550|177639.9|177549.9|177640.1|177550.1|177639.6|177549.6|5
1733759350000|2024-12-09 15:49:10|177640.1|177550.1|177648.3|177558.3|177648.3|177558.3|177640|177550|6
1733759360000|2024-12-09 15:49:20|177648.6|177558.6|177644.9|177554.9|177648.6|177558.6|177643.4|177553.4|15
1733759370000|2024-12-09 15:49:30|177647|177557|177631.8|177541.8|177647|177557|177631.8|177541.8|11
1733759380000|2024-12-09 15:49:40|177633.1|177543.1|177615.9|177525.9|177633.3|177543.3|177611.1|177521.1|22
1733759390000|2024-12-09 15:49:50|177615.7|177525.7|177633.2|177543.2|177633.2|177543.2|177614.7|177524.7|22
1733759400000|2024-12-09 15:50:00|177632.2|177542.2|177586.7|177496.7|177644.3|177554.3|177586.7|177496.7|21
1733759410000|2024-12-09 15:50:10|177586.5|177496.5|177582.6|177492.6|177588.1|177498.1|177582.6|177492.6|18
1733759420000|2024-12-09 15:50:20|177581.3|177491.3|177582.3|177492.3|177584.9|177494.9|177581.3|177491.3|7
1733759430000|2024-12-09 15:50:30|177582.5|177492.5|177578.9|177488.9|177582.8|177492.8|177578.4|177488.4|14
1733759440000|2024-12-09 15:50:40|177580.2|177490.2|177577.4|177487.4|177582|177492|177577.4|177487.4|13
1733759450000|2024-12-09 15:50:50|177579.2|177489.2|177589.6|177499.6|177590.9|177500.9|177577.3|177487.3|11
1733759460000|2024-12-09 15:51:00|177589.2|177499.2|177584.1|177494.1|177589.2|177499.2|177579.8|177489.8|12
1733759470000|2024-12-09 15:51:10|177584.5|177494.5|177588.4|177498.4|177589.7|177499.7|177584.5|177494.5|10
1733759480000|2024-12-09 15:51:20|177581.9|177491.9|177576.5|177486.5|177581.9|177491.9|177576.5|177486.5|7
1733759490000|2024-12-09 15:51:30|177581.4|177491.4|177579.5|177489.5|177581.4|177491.4|177576.5|177486.5|3
1733759500000|2024-12-09 15:51:40|177580.1|177490.1|177578.2|177488.2|177580.7|177490.7|177577.4|177487.4|4
1733759510000|2024-12-09 15:51:50|177583.6|177493.6|177581.3|177491.3|177583.6|177493.6|177581.2|177491.2|11
1733759520000|2024-12-09 15:52:00|177581.2|177491.2|177581.2|177491.2|177581.2|177491.2|177580.9|177490.9|3
1733759530000|2024-12-09 15:52:10|177581|177491|177555.9|177465.9|177581|177491|177522.3|177432.3|29
1733759540000|2024-12-09 15:52:20|177556.2|177466.2|177557.8|177467.8|177558.6|177468.6|177548.7|177458.7|16
1733759550000|2024-12-09 15:52:30|177557.7|177467.7|177555.9|177465.9|177558.5|177468.5|177551.8|177461.8|15
1733759560000|2024-12-09 15:52:40|177556.1|177466.1|177585.2|177495.2|177588.8|177498.8|177555.2|177465.2|14
1733759570000|2024-12-09 15:52:50|177586.2|177496.2|177609.8|177519.8|177614.1|177524.1|177586.2|177496.2|21
1733759580000|2024-12-09 15:53:00|177611.6|177521.6|177592.5|177502.5|177611.6|177521.6|177591.4|177501.4|21
1733759590000|2024-12-09 15:53:10|177592.1|177502.1|177608.2|177518.2|177608.2|177518.2|177583.2|177493.2|16
1733759600000|2024-12-09 15:53:20|177609|177519|177593.9|177503.9|177611.4|177521.4|177593.9|177503.9|18
1733759610000|2024-12-09 15:53:30|177594.3|177504.3|177606.3|177516.3|177606.3|177516.3|177590.6|177500.6|7
1733759620000|2024-12-09 15:53:40|177606.5|177516.5|177585.7|177495.7|177606.5|177516.5|177584.9|177494.9|12
1733759630000|2024-12-09 15:53:50|177584.9|177494.9|177580.4|177490.4|177584.9|177494.9|177580.4|177490.4|17
1733759640000|2024-12-09 15:54:00|177580.1|177490.1|177576.2|177486.2|177580.1|177490.1|177576.2|177486.2|11
1733759650000|2024-12-09 15:54:10|177562.6|177472.6|177560.7|177470.7|177572.6|177482.6|177557.6|177467.6|18
1733759660000|2024-12-09 15:54:20|177559.9|177469.9|177571.6|177481.6|177572.2|177482.2|177559.7|177469.7|19
1733759670000|2024-12-09 15:54:30|177571.4|177481.4|177574.9|177484.9|177574.9|177484.9|177568.7|177478.7|13
1733759680000|2024-12-09 15:54:40|177572.3|177482.3|177577.3|177487.3|177578.1|177488.1|177572.3|177482.3|12
1733759690000|2024-12-09 15:54:50|177579.3|177489.3|177560.3|177470.3|177579.7|177489.7|177559.6|177469.6|20
1733759700000|2024-12-09 15:55:00|177558.5|177468.5|177564.6|177474.6|177567.3|177477.3|177558.5|177468.5|19
1733759710000|2024-12-09 15:55:10|177561.1|177471.1|177561.5|177471.5|177562.7|177472.7|177561.1|177471.1|8
1733759720000|2024-12-09 15:55:20|177558.4|177468.4|177556.5|177466.5|177558.4|177468.4|177555.8|177465.8|11
1733759730000|2024-12-09 15:55:30|177558.6|177468.6|177541.2|177451.2|177558.6|177468.6|177530.7|177440.7|21
1733759740000|2024-12-09 15:55:40|177547.8|177457.8|177470.9|177380.9|177552.8|177462.8|177463.3|177373.3|20
1733759750000|2024-12-09 15:55:50|177467.5|177377.5|177481.5|177391.5|177486.8|177396.8|177467.5|177377.5|31
1733759760000|2024-12-09 15:56:00|177478.3|177388.3|177469.4|177379.4|177480.6|177390.6|177467.6|177377.6|34
1733759770000|2024-12-09 15:56:10|177469.5|177379.5|177453.6|177363.6|177482.6|177392.6|177449.8|177359.8|31
1733759780000|2024-12-09 15:56:20|177451.2|177361.2|177457|177367|177458.2|177368.2|177451.2|177361.2|22
1733759790000|2024-12-09 15:56:30|177457.1|177367.1|177449.5|177359.5|177457.3|177367.3|177448.7|177358.7|20
1733759800000|2024-12-09 15:56:40|177445.4|177355.4|177447.8|177357.8|177455.5|177365.5|177441.2|177351.2|25
1733759810000|2024-12-09 15:56:50|177447.3|177357.3|177458.9|177368.9|177464|177374|177445.2|177355.2|25
1733759820000|2024-12-09 15:57:00|177466.1|177376.1|177465|177375|177467.2|177377.2|177463.9|177373.9|19
1733759830000|2024-12-09 15:57:10|177462.7|177372.7|177464.8|177374.8|177466.9|177376.9|177461.2|177371.2|17
1733759840000|2024-12-09 15:57:20|177465.3|177375.3|177445.3|177355.3|177492.8|177402.8|177445.3|177355.3|14
1733759850000|2024-12-09 15:57:30|177448.2|177358.2|177453.2|177363.2|177453.2|177363.2|177446.3|177356.3|13
1733759860000|2024-12-09 15:57:40|177452.8|177362.8|177463.1|177373.1|177473.5|177383.5|177452.8|177362.8|19
1733759870000|2024-12-09 15:57:50|177465.8|177375.8|177502.3|177412.3|177503.9|177413.9|177465.8|177375.8|24
1733759880000|2024-12-09 15:58:00|177503.6|177413.6|177509.7|177419.7|177513.1|177423.1|177501.5|177411.5|22
1733759890000|2024-12-09 15:58:10|177508.2|177418.2|177519.3|177429.3|177519.3|177429.3|177508.2|177418.2|11
1733759900000|2024-12-09 15:58:20|177517.7|177427.7|177565.8|177475.8|177572.1|177482.1|177517|177427|19
1733759910000|2024-12-09 15:58:30|177563.2|177473.2|177595.8|177505.8|177597.4|177507.4|177561.1|177471.1|22
1733759920000|2024-12-09 15:58:40|177597.4|177507.4|177627.7|177537.7|177628.1|177538.1|177585.8|177495.8|19
1733759930000|2024-12-09 15:58:50|177624.7|177534.7|177655.1|177565.1|177655.9|177565.9|177608.9|177518.9|22
1733759940000|2024-12-09 15:59:00|177652.8|177562.8|177650.8|177560.8|177655|177565|177638.3|177548.3|23
1733759950000|2024-12-09 15:59:10|177653.7|177563.7|177654.9|177564.9|177658.1|177568.1|177650.3|177560.3|18
1733759960000|2024-12-09 15:59:20|177655.9|177565.9|177661.8|177571.8|177661.8|177571.8|177654.7|177564.7|15
1733759970000|2024-12-09 15:59:30|177659.4|177569.4|177608.3|177518.3|177661.5|177571.5|177608.3|177518.3|21
1733759980000|2024-12-09 15:59:40|177607.6|177517.6|177592.1|177502.1|177611.8|177521.8|177590.2|177500.2|16
1733759990000|2024-12-09 15:59:50|177593.1|177503.1|177593|177503|177596.1|177506.1|177590.9|177500.9|13
1733760000000|2024-12-09 16:00:00|177595.8|177505.8|177594.4|177504.4|177595.8|177505.8|177588.5|177498.5|17
1733760010000|2024-12-09 16:00:10|177591.5|177501.5|177594.2|177504.2|177594.2|177504.2|177591.3|177501.3|4
1733760020000|2024-12-09 16:00:20|177592.5|177502.5|177592.5|177502.5|177594.1|177504.1|177590.1|177500.1|10
1733760030000|2024-12-09 16:00:30|177592.1|177502.1|177570.6|177480.6|177592.1|177502.1|177559.1|177469.1|22
1733760040000|2024-12-09 16:00:40|177570.3|177480.3|177569.4|177479.4|177570.3|177480.3|177566|177476|11
1733760050000|2024-12-09 16:00:50|177570.4|177480.4|177536.9|177446.9|177571.6|177481.6|177535.5|177445.5|16
1733760060000|2024-12-09 16:01:00|177536.6|177446.6|177607.4|177517.4|177609.2|177519.2|177536.6|177446.6|18
1733760070000|2024-12-09 16:01:10|177608.2|177518.2|177603.6|177513.6|177624.2|177534.2|177600.1|177510.1|23
1733760080000|2024-12-09 16:01:20|177603.9|177513.9|177597.8|177507.8|177603.9|177513.9|177592.8|177502.8|17
1733760090000|2024-12-09 16:01:30|177599.9|177509.9|177609|177519|177610.6|177520.6|177571.1|177481.1|28
1733760100000|2024-12-09 16:01:40|177609.1|177519.1|177607.6|177517.6|177610.2|177520.2|177603.4|177513.4|19
1733760110000|2024-12-09 16:01:50|177607.2|177517.2|177611.7|177521.7|177611.7|177521.7|177584.2|177494.2|26
1733760120000|2024-12-09 16:02:00|177610.9|177520.9|177646.7|177556.7|177646.7|177556.7|177610.9|177520.9|30
1733760130000|2024-12-09 16:02:10|177650.1|177560.1|177642.9|177552.9|177650.1|177560.1|177642.4|177552.4|21
1733760140000|2024-12-09 16:02:20|177645.4|177555.4|177644.2|177554.2|177648.4|177558.4|177631.1|177541.1|16
1733760150000|2024-12-09 16:02:30|177653.9|177563.9|177684.7|177594.7|177686.3|177596.3|177653.9|177563.9|19
1733760160000|2024-12-09 16:02:40|177682.3|177592.3|177722.3|177632.3|177722.3|177632.3|177669.3|177579.3|28
1733760170000|2024-12-09 16:02:50|177723|177633|177719.3|177629.3|177723.3|177633.3|177717.2|177627.2|30
1733760180000|2024-12-09 16:03:00|177720.8|177630.8|177704.3|177614.3|177720.8|177630.8|177691.3|177601.3|31
1733760190000|2024-12-09 16:03:10|177704.7|177614.7|177702.2|177612.2|177711.8|177621.8|177698.8|177608.8|24
1733760200000|2024-12-09 16:03:20|177703.9|177613.9|177715|177625|177720.8|177630.8|177701.4|177611.4|22
1733760210000|2024-12-09 16:03:30|177711.9|177621.9|177725.2|177635.2|177725.3|177635.3|177707.9|177617.9|26
1733760220000|2024-12-09 16:03:40|177725.1|177635.1|177723.6|177633.6|177729.8|177639.8|177720.4|177630.4|24
1733760230000|2024-12-09 16:03:50|177723.7|177633.7|177721.7|177631.7|177724|177634|177709.8|177619.8|25
1733760240000|2024-12-09 16:04:00|177718.3|177628.3|177725.3|177635.3|177727.3|177637.3|177711.8|177621.8|31
1733760250000|2024-12-09 16:04:10|177726.7|177636.7|177729.1|177639.1|177732.1|177642.1|177726.7|177636.7|17
1733760260000|2024-12-09 16:04:20|177728.8|177638.8|177714.8|177624.8|177728.8|177638.8|177711.2|177621.2|28
1733760270000|2024-12-09 16:04:30|177714|177624|177707.9|177617.9|177727.1|177637.1|177706.6|177616.6|26
1733760280000|2024-12-09 16:04:40|177707.4|177617.4|177710.6|177620.6|177711.2|177621.2|177707.4|177617.4|21
1733760290000|2024-12-09 16:04:50|177710.4|177620.4|177692.2|177602.2|177710.5|177620.5|177691.5|177601.5|10
1733760300000|2024-12-09 16:05:00|177694.4|177604.4|177636|177546|177695.3|177605.3|177620.5|177530.5|25
1733760310000|2024-12-09 16:05:10|177635.5|177545.5|177627.1|177537.1|177642.1|177552.1|177627.1|177537.1|17
1733760320000|2024-12-09 16:05:20|177629|177539|177627.7|177537.7|177642.3|177552.3|177624|177534|21
1733760330000|2024-12-09 16:05:30|177628|177538|177625.7|177535.7|177633.6|177543.6|177622.3|177532.3|22
1733760340000|2024-12-09 16:05:40|177625.5|177535.5|177621|177531|177627.2|177537.2|177613.6|177523.6|17
1733760350000|2024-12-09 16:05:50|177620.8|177530.8|177635.8|177545.8|177643.6|177553.6|177620.4|177530.4|19
1733760360000|2024-12-09 16:06:00|177635.4|177545.4|177635.4|177545.4|177641.4|177551.4|177622|177532|28
1733760370000|2024-12-09 16:06:10|177634.6|177544.6|177636.9|177546.9|177637.6|177547.6|177631.3|177541.3|22
1733760380000|2024-12-09 16:06:20|177635.5|177545.5|177639.1|177549.1|177642.2|177552.2|177623.4|177533.4|26
1733760390000|2024-12-09 16:06:30|177635.1|177545.1|177651.3|177561.3|177652|177562|177635.1|177545.1|17
1733760400000|2024-12-09 16:06:40|177651.2|177561.2|177658.6|177568.6|177663.2|177573.2|177651.2|177561.2|21
1733760410000|2024-12-09 16:06:50|177657.8|177567.8|177667.6|177577.6|177667.6|177577.6|177657.2|177567.2|15
1733760420000|2024-12-09 16:07:00|177668.9|177578.9|177660.5|177570.5|177668.9|177578.9|177654.7|177564.7|16
1733760430000|2024-12-09 16:07:10|177661|177571|177655.6|177565.6|177666.2|177576.2|177654.2|177564.2|21
1733760440000|2024-12-09 16:07:20|177657.5|177567.5|177673.7|177583.7|177677.4|177587.4|177657.5|177567.5|14
1733760450000|2024-12-09 16:07:30|177671|177581|177638.7|177548.7|177671.8|177581.8|177638.7|177548.7|6
1733760460000|2024-12-09 16:07:40|177631.6|177541.6|177630.9|177540.9|177635.4|177545.4|177626.6|177536.6|13
1733760470000|2024-12-09 16:07:50|177632.4|177542.4|177631.7|177541.7|177632.4|177542.4|177627.6|177537.6|5
1733760480000|2024-12-09 16:08:00|177629.8|177539.8|177633.6|177543.6|177636.1|177546.1|177613.3|177523.3|17
1733760490000|2024-12-09 16:08:10|177633.4|177543.4|177633.2|177543.2|177633.5|177543.5|177633.2|177543.2|4
1733760500000|2024-12-09 16:08:20|177636.6|177546.6|177638.1|177548.1|177640.7|177550.7|177633.1|177543.1|17
1733760510000|2024-12-09 16:08:30|177634.9|177544.9|177649.7|177559.7|177649.7|177559.7|177634.9|177544.9|9
1733760520000|2024-12-09 16:08:40|177649.4|177559.4|177649.4|177559.4|177649.4|177559.4|177649.4|177559.4|1
1733760530000|2024-12-09 16:08:50|177646.6|177556.6|177645.5|177555.5|177647.6|177557.6|177626.3|177536.3|22
1733760540000|2024-12-09 16:09:00|177646.3|177556.3|177645.6|177555.6|177649.8|177559.8|177635.4|177545.4|15
1733760550000|2024-12-09 16:09:10|177641.8|177551.8|177649.2|177559.2|177649.9|177559.9|177640.4|177550.4|17
1733760560000|2024-12-09 16:09:20|177649.7|177559.7|177669.2|177579.2|177669.2|177579.2|177649.7|177559.7|13
1733760570000|2024-12-09 16:09:30|177669.4|177579.4|177671.9|177581.9|177676.3|177586.3|177668.4|177578.4|13
1733760580000|2024-12-09 16:09:40|177672.5|177582.5|177669.4|177579.4|177673.1|177583.1|177669.4|177579.4|6
1733760590000|2024-12-09 16:09:50|177669|177579|177668|177578|177671.6|177581.6|177660.7|177570.7|15
1733760600000|2024-12-09 16:10:00|177668.2|177578.2|177672.2|177582.2|177672.2|177582.2|177668.2|177578.2|10
1733760610000|2024-12-09 16:10:10|177674.4|177584.4|177678|177588|177682.2|177592.2|177674.4|177584.4|14
1733760620000|2024-12-09 16:10:20|177677.7|177587.7|177669.1|177579.1|177677.7|177587.7|177668.3|177578.3|12
1733760630000|2024-12-09 16:10:30|177668.8|177578.8|177672.4|177582.4|177674.9|177584.9|177655.9|177565.9|19
1733760640000|2024-12-09 16:10:40|177672|177582|177714|177624|177716.8|177626.8|177671.5|177581.5|15
1733760650000|2024-12-09 16:10:50|177711|177621|177708.2|177618.2|177714|177624|177704.4|177614.4|14
1733760660000|2024-12-09 16:11:00|177704.9|177614.9|177707.9|177617.9|177710.2|177620.2|177701.4|177611.4|16
1733760670000|2024-12-09 16:11:10|177706.6|177616.6|177704.5|177614.5|177715.5|177625.5|177704.5|177614.5|17
1733760680000|2024-12-09 16:11:20|177704|177614|177687.4|177597.4|177704|177614|177672.8|177582.8|15
1733760690000|2024-12-09 16:11:30|177687|177597|177689|177599|177692.8|177602.8|177679.8|177589.8|18
1733760700000|2024-12-09 16:11:40|177691.3|177601.3|177704.9|177614.9|177709.3|177619.3|177691.3|177601.3|19
1733760710000|2024-12-09 16:11:50|177705.2|177615.2|177724.6|177634.6|177724.7|177634.7|177704.7|177614.7|18
1733760720000|2024-12-09 16:12:00|177724.2|177634.2|177721.4|177631.4|177725.6|177635.6|177715.9|177625.9|20
1733760730000|2024-12-09 16:12:10|177722|177632|177723.3|177633.3|177726.7|177636.7|177722|177632|9
1733760740000|2024-12-09 16:12:20|177724.8|177634.8|177727.6|177637.6|177730.5|177640.5|177724.8|177634.8|12
1733760750000|2024-12-09 16:12:30|177727.3|177637.3|177727.7|177637.7|177727.7|177637.7|177726.2|177636.2|8
1733760760000|2024-12-09 16:12:40|177725.8|177635.8|177723.5|177633.5|177726|177636|177723.5|177633.5|7
1733760770000|2024-12-09 16:12:50|177723.3|177633.3|177707.3|177617.3|177723.3|177633.3|177702.8|177612.8|18
1733760780000|2024-12-09 16:13:00|177707.5|177617.5|177705.8|177615.8|177709.9|177619.9|177705.8|177615.8|13
1733760790000|2024-12-09 16:13:10|177708.4|177618.4|177706.7|177616.7|177713.5|177623.5|177704.1|177614.1|9
1733760800000|2024-12-09 16:13:20|177706.9|177616.9|177715.7|177625.7|177717.7|177627.7|177706.9|177616.9|13
1733760810000|2024-12-09 16:13:30|177715.6|177625.6|177716.1|177626.1|177717|177627|177715|177625|10
1733760820000|2024-12-09 16:13:40|177719.8|177629.8|177719.8|177629.8|177722.4|177632.4|177715.7|177625.7|13
1733760830000|2024-12-09 16:13:50|177720|177630|177721.7|177631.7|177721.7|177631.7|177720|177630|4
1733760840000|2024-12-09 16:14:00|177721.8|177631.8|177721.9|177631.9|177722.2|177632.2|177721.7|177631.7|8
1733760850000|2024-12-09 16:14:10|177723.4|177633.4|177731.3|177641.3|177733.6|177643.6|177723.4|177633.4|12
1733760860000|2024-12-09 16:14:20|177731.4|177641.4|177732.2|177642.2|177732.4|177642.4|177730.6|177640.6|9
1733760870000|2024-12-09 16:14:30|177731.9|177641.9|177732.4|177642.4|177733|177643|177731.9|177641.9|6
1733760880000|2024-12-09 16:14:40|177732.5|177642.5|177733.1|177643.1|177733.1|177643.1|177732.3|177642.3|4
1733760890000|2024-12-09 16:14:50|177735.8|177645.8|177808.5|177718.5|177809.1|177719.1|177733.8|177643.8|22
1733760900000|2024-12-09 16:15:00|177816.4|177726.4|177822.5|177732.5|177826.6|177736.6|177811.6|177721.6|20
1733760910000|2024-12-09 16:15:10|177828.6|177738.6|177828.6|177738.6|177832.5|177742.5|177821.4|177731.4|14
1733760920000|2024-12-09 16:15:20|177830.8|177740.8|177830.4|177740.4|177835.4|177745.4|177830.4|177740.4|11
1733760930000|2024-12-09 16:15:30|177828.1|177738.1|177826.4|177736.4|177828.1|177738.1|177826.4|177736.4|2
1733760940000|2024-12-09 16:15:40|177827.8|177737.8|177832.2|177742.2|177832.2|177742.2|177823.7|177733.7|13
1733760950000|2024-12-09 16:15:50|177832.9|177742.9|177830.4|177740.4|177832.9|177742.9|177828.2|177738.2|9
1733760960000|2024-12-09 16:16:00|177828.7|177738.7|177817.1|177727.1|177828.7|177738.7|177817.1|177727.1|11
1733760970000|2024-12-09 16:16:10|177820.2|177730.2|177816.3|177726.3|177820.2|177730.2|177816.3|177726.3|3
1733760980000|2024-12-09 16:16:20|177816.2|177726.2|177814.9|177724.9|177816.2|177726.2|177811.3|177721.3|4
1733760990000|2024-12-09 16:16:30|177814.6|177724.6|177816.1|177726.1|177816.1|177726.1|177813|177723|7
1733761000000|2024-12-09 16:16:40|177811.3|177721.3|177808.7|177718.7|177812.9|177722.9|177801.3|177711.3|17
1733761010000|2024-12-09 16:16:50|177805.3|177715.3|177823.4|177733.4|177823.6|177733.6|177805.3|177715.3|8
1733761020000|2024-12-09 16:17:00|177821.9|177731.9|177821.8|177731.8|177824|177734|177817.2|177727.2|9
1733761030000|2024-12-09 16:17:10|177822.4|177732.4|177826.3|177736.3|177829.6|177739.6|177818.8|177728.8|7
1733761040000|2024-12-09 16:17:20|177823.2|177733.2|177806.5|177716.5|177823.2|177733.2|177805.7|177715.7|14
1733761050000|2024-12-09 16:17:30|177804.5|177714.5|177809.2|177719.2|177810.1|177720.1|177803.5|177713.5|8
1733761060000|2024-12-09 16:17:40|177809.9|177719.9|177813.4|177723.4|177813.4|177723.4|177807.4|177717.4|7
1733761070000|2024-12-09 16:17:50|177817.5|177727.5|177809.5|177719.5|177822.6|177732.6|177809.5|177719.5|9
1733761080000|2024-12-09 16:18:00|177807.8|177717.8|177801.9|177711.9|177809.8|177719.8|177801.6|177711.6|16
1733761090000|2024-12-09 16:18:10|177802.3|177712.3|177792|177702|177802.3|177712.3|177791.9|177701.9|9
1733761100000|2024-12-09 16:18:20|177795|177705|177799.9|177709.9|177803.2|177713.2|177778.3|177688.3|20
1733761110000|2024-12-09 16:18:30|177799.2|177709.2|177810.1|177720.1|177817.7|177727.7|177799.2|177709.2|13
1733761120000|2024-12-09 16:18:40|177804.8|177714.8|177798.5|177708.5|177810|177720|177798.5|177708.5|17
1733761130000|2024-12-09 16:18:50|177802.2|177712.2|177808.8|177718.8|177808.8|177718.8|177787.6|177697.6|16
1733761140000|2024-12-09 16:19:00|177791.9|177701.9|177809.5|177719.5|177811|177721|177791.9|177701.9|13
1733761150000|2024-12-09 16:19:10|177811.5|177721.5|177810.4|177720.4|177821.2|177731.2|177809.9|177719.9|12
1733761160000|2024-12-09 16:19:20|177812.3|177722.3|177806.2|177716.2|177812.3|177722.3|177806.2|177716.2|9
1733761170000|2024-12-09 16:19:30|177804.7|177714.7|177806.3|177716.3|177810.5|177720.5|177799.8|177709.8|18
1733761180000|2024-12-09 16:19:40|177808.7|177718.7|177821.1|177731.1|177821.1|177731.1|177786.2|177696.2|26
1733761190000|2024-12-09 16:19:50|177820.8|177730.8|177820.3|177730.3|177826.8|177736.8|177813.2|177723.2|13
1733761200000|2024-12-09 16:20:00|177825.1|177735.1|177828.6|177738.6|177831.5|177741.5|177822.8|177732.8|13
1733761210000|2024-12-09 16:20:10|177830|177740|177876.7|177786.7|177883.3|177793.3|177826.3|177736.3|27
1733761220000|2024-12-09 16:20:20|177875.4|177785.4|177875.6|177785.6|177880|177790|177870.3|177780.3|25
1733761230000|2024-12-09 16:20:30|177877.1|177787.1|177879|177789|177881.8|177791.8|177868.3|177778.3|23
1733761240000|2024-12-09 16:20:40|177878.5|177788.5|177886.4|177796.4|177888.4|177798.4|177878.3|177788.3|22
1733761250000|2024-12-09 16:20:50|177884.3|177794.3|177882.8|177792.8|177886.8|177796.8|177882.2|177792.2|12
1733761260000|2024-12-09 16:21:00|177879.9|177789.9|177885.7|177795.7|177890|177800|177879.9|177789.9|13
1733761270000|2024-12-09 16:21:10|177803.3|177713.3|177812|177722|177821|177731|177782.3|177692.3|23
1733761280000|2024-12-09 16:21:20|177804.6|177714.6|177785|177695|177804.6|177714.6|177780.2|177690.2|18
1733761290000|2024-12-09 16:21:30|177783|177693|177814.6|177724.6|177818|177728|177781.4|177691.4|22
1733761300000|2024-12-09 16:21:40|177815.4|177725.4|177811.5|177721.5|177815.4|177725.4|177809.4|177719.4|15
1733761310000|2024-12-09 16:21:50|177811.4|177721.4|177813.8|177723.8|177818.1|177728.1|177805.4|177715.4|20
1733761320000|2024-12-09 16:22:00|177814.4|177724.4|177822.6|177732.6|177822.6|177732.6|177814.4|177724.4|15
1733761330000|2024-12-09 16:22:10|177822.4|177732.4|177756.2|177666.2|177822.4|177732.4|177748.2|177658.2|22
1733761340000|2024-12-09 16:22:20|177758.4|177668.4|177760.5|177670.5|177761.1|177671.1|177758.3|177668.3|12
1733761350000|2024-12-09 16:22:30|177760.4|177670.4|177759.4|177669.4|177761.1|177671.1|177758.9|177668.9|12
1733761360000|2024-12-09 16:22:40|177759.1|177669.1|177759.4|177669.4|177759.4|177669.4|177758.7|177668.7|9
1733761370000|2024-12-09 16:22:50|177759.5|177669.5|177761.4|177671.4|177761.4|177671.4|177759.5|177669.5|12
1733761380000|2024-12-09 16:23:00|177761.3|177671.3|177762.3|177672.3|177763.3|177673.3|177761.3|177671.3|9
1733761390000|2024-12-09 16:23:10|177762|177672|177762.6|177672.6|177763.2|177673.2|177762|177672|7
1733761400000|2024-12-09 16:23:20|177763.3|177673.3|177762.5|177672.5|177763.3|177673.3|177757|177667|11
1733761410000|2024-12-09 16:23:30|177762.9|177672.9|177764.1|177674.1|177764.2|177674.2|177762.9|177672.9|5
1733761420000|2024-12-09 16:23:40|177763.9|177673.9|177801.1|177711.1|177804.9|177714.9|177763.7|177673.7|10
1733761430000|2024-12-09 16:23:50|177806|177716|177816.1|177726.1|177821.3|177731.3|177802.3|177712.3|26
1733761440000|2024-12-09 16:24:00|177823.1|177733.1|177828|177738|177829.7|177739.7|177818.8|177728.8|23
1733761450000|2024-12-09 16:24:10|177826|177736|177759.5|177669.5|177826|177736|177759.5|177669.5|24
1733761460000|2024-12-09 16:24:20|177759.2|177669.2|177760.8|177670.8|177762.7|177672.7|177759.2|177669.2|15
1733761470000|2024-12-09 16:24:30|177760.6|177670.6|177760.6|177670.6|177760.6|177670.6|177760.4|177670.4|4
1733761480000|2024-12-09 16:24:40|177758.4|177668.4|177761.7|177671.7|177762.8|177672.8|177758.4|177668.4|16
1733761490000|2024-12-09 16:24:50|177761.9|177671.9|177765.6|177675.6|177765.6|177675.6|177761.9|177671.9|14
1733761500000|2024-12-09 16:25:00|177766.4|177676.4|177763.8|177673.8|177766.5|177676.5|177763.8|177673.8|10
1733761510000|2024-12-09 16:25:10|177763.7|177673.7|177760.8|177670.8|177763.7|177673.7|177760.8|177670.8|11
1733761520000|2024-12-09 16:25:20|177761|177671|177763.3|177673.3|177763.3|177673.3|177756.3|177666.3|20
1733761530000|2024-12-09 16:25:30|177763.8|177673.8|177764.5|177674.5|177764.5|177674.5|177763.8|177673.8|8
1733761540000|2024-12-09 16:25:40|177764.4|177674.4|177764.2|177674.2|177764.4|177674.4|177763.6|177673.6|5
1733761550000|2024-12-09 16:25:50|177764.1|177674.1|177763.1|177673.1|177764.1|177674.1|177760.4|177670.4|11
1733761560000|2024-12-09 16:26:00|177761.2|177671.2|177763.3|177673.3|177763.8|177673.8|177759.1|177669.1|15
1733761570000|2024-12-09 16:26:10|177763.7|177673.7|177759.5|177669.5|177763.7|177673.7|177759.4|177669.4|14
1733761580000|2024-12-09 16:26:20|177759.7|177669.7|177759.5|177669.5|177761.3|177671.3|177759.5|177669.5|8
1733761590000|2024-12-09 16:26:30|177759.1|177669.1|177751.3|177661.3|177759.2|177669.2|177748.4|177658.4|16
1733761600000|2024-12-09 16:26:40|177748.9|177658.9|177747.6|177657.6|177749.6|177659.6|177741.4|177651.4|21
1733761610000|2024-12-09 16:26:50|177747.7|177657.7|177749|177659|177750.1|177660.1|177746.2|177656.2|17
1733761620000|2024-12-09 16:27:00|177749.5|177659.5|177752.1|177662.1|177753.9|177663.9|177749.3|177659.3|11
1733761630000|2024-12-09 16:27:10|177752.3|177662.3|177756.9|177666.9|177756.9|177666.9|177752.3|177662.3|10
1733761640000|2024-12-09 16:27:20|177757|177667|177776.6|177686.6|177776.6|177686.6|177757|177667|5
1733761650000|2024-12-09 16:27:30|177816.2|177726.2|177822.2|177732.2|177823.7|177733.7|177811.6|177721.6|28
1733761660000|2024-12-09 16:27:40|177822.4|177732.4|177820.3|177730.3|177822.4|177732.4|177817.6|177727.6|19
1733761670000|2024-12-09 16:27:50|177820|177730|177819|177729|177823.8|177733.8|177818.1|177728.1|21
1733761680000|2024-12-09 16:28:00|177816|177726|177803.7|177713.7|177816|177726|177792.5|177702.5|21
1733761690000|2024-12-09 16:28:10|177804|177714|177803.3|177713.3|177804|177714|177802.1|177712.1|17
1733761700000|2024-12-09 16:28:20|177803|177713|177797.6|177707.6|177803|177713|177796.9|177706.9|18
1733761710000|2024-12-09 16:28:30|177797.7|177707.7|177804.4|177714.4|177810.3|177720.3|177797.7|177707.7|19
1733761720000|2024-12-09 16:28:40|177804.1|177714.1|177804.4|177714.4|177814.2|177724.2|177800.6|177710.6|20
1733761730000|2024-12-09 16:28:50|177804.5|177714.5|177803.5|177713.5|177805.2|177715.2|177803.5|177713.5|8
1733761740000|2024-12-09 16:29:00|177803.7|177713.7|177806.6|177716.6|177806.7|177716.7|177802.9|177712.9|12
1733761750000|2024-12-09 16:29:10|177804.8|177714.8|177782.3|177692.3|177805.4|177715.4|177780.4|177690.4|27
1733761760000|2024-12-09 16:29:20|177782|177692|177771.7|177681.7|177783|177693|177771.7|177681.7|28
1733761770000|2024-12-09 16:29:30|177771.8|177681.8|177760.2|177670.2|177777.5|177687.5|177760.2|177670.2|28
1733761780000|2024-12-09 16:29:40|177764.8|177674.8|177760.3|177670.3|177764.8|177674.8|177760.3|177670.3|20
1733761790000|2024-12-09 16:29:50|177764.1|177674.1|177766.8|177676.8|177772.8|177682.8|177755.6|177665.6|32
1733761800000|2024-12-09 16:30:00|177766.1|177676.1|177766.4|177676.4|177771.3|177681.3|177761.5|177671.5|25
1733761810000|2024-12-09 16:30:10|177765.4|177675.4|177764.3|177674.3|177768.2|177678.2|177758.1|177668.1|18
1733761820000|2024-12-09 16:30:20|177759.9|177669.9|177764.1|177674.1|177765.3|177675.3|177759.9|177669.9|20
1733761830000|2024-12-09 16:30:30|177764.8|177674.8|177768.8|177678.8|177770.5|177680.5|177763.2|177673.2|24
1733761840000|2024-12-09 16:30:40|177773|177683|177738.9|177648.9|177773|177683|177738.9|177648.9|21
1733761850000|2024-12-09 16:30:50|177745.4|177655.4|177747.8|177657.8|177748.5|177658.5|177743.6|177653.6|23
1733761860000|2024-12-09 16:31:00|177748.1|177658.1|177786.5|177696.5|177786.5|177696.5|177739.9|177649.9|30
1733761870000|2024-12-09 16:31:10|177781.2|177691.2|177786.9|177696.9|177788.9|177698.9|177781.2|177691.2|21
1733761880000|2024-12-09 16:31:20|177786.7|177696.7|177784.4|177694.4|177788.3|177698.3|177782.2|177692.2|19
1733761890000|2024-12-09 16:31:30|177784.7|177694.7|177799.3|177709.3|177803.4|177713.4|177784.7|177694.7|20
1733761900000|2024-12-09 16:31:40|177804.5|177714.5|177804.6|177714.6|177820.3|177730.3|177800.2|177710.2|21
1733761910000|2024-12-09 16:31:50|177804.4|177714.4|177799.8|177709.8|177807.7|177717.7|177799.8|177709.8|16
1733761920000|2024-12-09 16:32:00|177799.9|177709.9|177802.6|177712.6|177805.6|177715.6|177799.9|177709.9|16
1733761930000|2024-12-09 16:32:10|177805|177715|177818.6|177728.6|177821.9|177731.9|177805|177715|15
1733761940000|2024-12-09 16:32:20|177820.6|177730.6|177812.3|177722.3|177820.7|177730.7|177812.3|177722.3|11
1733761950000|2024-12-09 16:32:30|177814.3|177724.3|177817.2|177727.2|177818.1|177728.1|177813.7|177723.7|16
1733761960000|2024-12-09 16:32:40|177817.6|177727.6|177817.5|177727.5|177818.5|177728.5|177816.9|177726.9|10
1733761970000|2024-12-09 16:32:50|177817.3|177727.3|177823.3|177733.3|177823.3|177733.3|177817.3|177727.3|13
1733761980000|2024-12-09 16:33:00|177820.9|177730.9|177815.6|177725.6|177831.4|177741.4|177815.6|177725.6|21
1733761990000|2024-12-09 16:33:10|177815.4|177725.4|177821.2|177731.2|177825.5|177735.5|177814.7|177724.7|22
1733762000000|2024-12-09 16:33:20|177823.4|177733.4|177824.3|177734.3|177829.4|177739.4|177819.8|177729.8|14
1733762010000|2024-12-09 16:33:30|177824.5|177734.5|177831.1|177741.1|177837.9|177747.9|177824.5|177734.5|8
1733762020000|2024-12-09 16:33:40|177834.9|177744.9|177831.8|177741.8|177834.9|177744.9|177831.7|177741.7|9
1733762030000|2024-12-09 16:33:50|177832|177742|177834.7|177744.7|177834.7|177744.7|177832|177742|4
1733762040000|2024-12-09 16:34:00|177836.6|177746.6|177803.9|177713.9|177840.7|177750.7|177796.3|177706.3|21
1733762050000|2024-12-09 16:34:10|177803.8|177713.8|177827|177737|177828.2|177738.2|177800.2|177710.2|17
1733762060000|2024-12-09 16:34:20|177826.4|177736.4|177818.7|177728.7|177827.3|177737.3|177818.7|177728.7|19
1733762070000|2024-12-09 16:34:30|177817.4|177727.4|177824.8|177734.8|177826.7|177736.7|177817|177727|23
1733762080000|2024-12-09 16:34:40|177824.7|177734.7|177825.3|177735.3|177829.9|177739.9|177822.6|177732.6|19
1733762090000|2024-12-09 16:34:50|177825.2|177735.2|177829.4|177739.4|177834.7|177744.7|177822.4|177732.4|22
1733762100000|2024-12-09 16:35:00|177832|177742|177840.5|177750.5|177843|177753|177830.8|177740.8|22
1733762110000|2024-12-09 16:35:10|177840.6|177750.6|177840.6|177750.6|177841.1|177751.1|177840.5|177750.5|6
1733762120000|2024-12-09 16:35:20|177840.9|177750.9|177823.3|177733.3|177840.9|177750.9|177822.1|177732.1|18
1733762130000|2024-12-09 16:35:30|177823.1|177733.1|177824.8|177734.8|177828.4|177738.4|177822.9|177732.9|16
1733762140000|2024-12-09 16:35:40|177824.6|177734.6|177823.9|177733.9|177829.3|177739.3|177823.5|177733.5|23
1733762150000|2024-12-09 16:35:50|177824.1|177734.1|177828.9|177738.9|177828.9|177738.9|177823.8|177733.8|11
1733762160000|2024-12-09 16:36:00|177826.3|177736.3|177836.9|177746.9|177843.4|177753.4|177826.3|177736.3|28
1733762170000|2024-12-09 16:36:10|177836.8|177746.8|177830.9|177740.9|177837.2|177747.2|177823.4|177733.4|25
1733762180000|2024-12-09 16:36:20|177829.3|177739.3|177828.5|177738.5|177830.8|177740.8|177826.9|177736.9|17
1733762190000|2024-12-09 16:36:30|177828.7|177738.7|177821.2|177731.2|177831.3|177741.3|177820.6|177730.6|22
1733762200000|2024-12-09 16:36:40|177823.2|177733.2|177823.2|177733.2|177826.3|177736.3|177822.2|177732.2|13
1733762210000|2024-12-09 16:36:50|177823.6|177733.6|177823.6|177733.6|177825.9|177735.9|177821.1|177731.1|16
1733762220000|2024-12-09 16:37:00|177820.7|177730.7|177823.1|177733.1|177825.5|177735.5|177820.7|177730.7|15
1733762230000|2024-12-09 16:37:10|177822.9|177732.9|177826.8|177736.8|177826.8|177736.8|177821.2|177731.2|10
1733762240000|2024-12-09 16:37:20|177826.9|177736.9|177824.9|177734.9|177828.3|177738.3|177824|177734|17
1733762250000|2024-12-09 16:37:30|177825.1|177735.1|177820.8|177730.8|177825.1|177735.1|177817|177727|17
1733762260000|2024-12-09 16:37:40|177821|177731|177804.4|177714.4|177821|177731|177797.1|177707.1|16
1733762270000|2024-12-09 16:37:50|177807.1|177717.1|177806.6|177716.6|177807.1|177717.1|177806.6|177716.6|4
1733762280000|2024-12-09 16:38:00|177806.7|177716.7|177775.4|177685.4|177806.7|177716.7|177764.5|177674.5|25
1733762290000|2024-12-09 16:38:10|177775.3|177685.3|177776.2|177686.2|177794.8|177704.8|177773.4|177683.4|21
1733762300000|2024-12-09 16:38:20|177776.5|177686.5|177787.2|177697.2|177795.1|177705.1|177773|177683|31
1733762310000|2024-12-09 16:38:30|177785.9|177695.9|177789|177699|177793.1|177703.1|177777.5|177687.5|24
1733762320000|2024-12-09 16:38:40|177791.6|177701.6|177771.5|177681.5|177792.6|177702.6|177771.4|177681.4|30
1733762330000|2024-12-09 16:38:50|177777.3|177687.3|177796.1|177706.1|177796.4|177706.4|177772|177682|33
1733762340000|2024-12-09 16:39:00|177795.4|177705.4|177803.1|177713.1|177808|177718|177793.4|177703.4|22
1733762350000|2024-12-09 16:39:10|177803|177713|177801.5|177711.5|177803.6|177713.6|177801.5|177711.5|5
1733762360000|2024-12-09 16:39:20|177791.2|177701.2|177783.6|177693.6|177796.4|177706.4|177782.1|177692.1|24
1733762370000|2024-12-09 16:39:30|177781.3|177691.3|177787.1|177697.1|177788.8|177698.8|177778.7|177688.7|11
1733762380000|2024-12-09 16:39:40|177783.3|177693.3|177780.6|177690.6|177789.1|177699.1|177775.3|177685.3|26
1733762390000|2024-12-09 16:39:50|177780.2|177690.2|177744.6|177654.6|177789|177699|177743|177653|28
1733762400000|2024-12-09 16:40:00|177740.6|177650.6|177739.6|177649.6|177742.7|177652.7|177731.4|177641.4|21
1733762410000|2024-12-09 16:40:10|177739.4|177649.4|177738.5|177648.5|177748.1|177658.1|177732.4|177642.4|32
1733762420000|2024-12-09 16:40:20|177738.7|177648.7|177744.5|177654.5|177744.5|177654.5|177736.1|177646.1|25
1733762430000|2024-12-09 16:40:30|177742.1|177652.1|177733|177643|177746|177656|177731.1|177641.1|18
1733762440000|2024-12-09 16:40:40|177736.8|177646.8|177741.1|177651.1|177743.4|177653.4|177735.5|177645.5|14
1733762450000|2024-12-09 16:40:50|177740.8|177650.8|177735|177645|177744.2|177654.2|177728.9|177638.9|16
1733762460000|2024-12-09 16:41:00|177735.3|177645.3|177734.7|177644.7|177735.6|177645.6|177732.9|177642.9|6
1733762470000|2024-12-09 16:41:10|177734.2|177644.2|177736.6|177646.6|177743.6|177653.6|177729.5|177639.5|27
1733762480000|2024-12-09 16:41:20|177738.5|177648.5|177740.9|177650.9|177745.1|177655.1|177730.2|177640.2|26
1733762490000|2024-12-09 16:41:30|177735.2|177645.2|177734.2|177644.2|177740.1|177650.1|177731.1|177641.1|22
1733762500000|2024-12-09 16:41:40|177735.6|177645.6|177733.4|177643.4|177743.2|177653.2|177730.2|177640.2|20
1733762510000|2024-12-09 16:41:50|177733.2|177643.2|177739.3|177649.3|177744.2|177654.2|177730.2|177640.2|26
1733762520000|2024-12-09 16:42:00|177739.1|177649.1|177723.6|177633.6|177740.7|177650.7|177723.6|177633.6|19
1733762530000|2024-12-09 16:42:10|177728.3|177638.3|177738|177648|177739.9|177649.9|177728.1|177638.1|15
1733762540000|2024-12-09 16:42:20|177737|177647|177694.1|177604.1|177737.3|177647.3|177685.4|177595.4|21
1733762550000|2024-12-09 16:42:30|177691.1|177601.1|177672.4|177582.4|177691.1|177601.1|177660.4|177570.4|24
1733762560000|2024-12-09 16:42:40|177669.9|177579.9|177673|177583|177675.2|177585.2|177669.9|177579.9|10
1733762570000|2024-12-09 16:42:50|177673.3|177583.3|177675.1|177585.1|177678|177588|177671.6|177581.6|20
1733762580000|2024-12-09 16:43:00|177672.6|177582.6|177658.9|177568.9|177673.2|177583.2|177658.9|177568.9|11
1733762590000|2024-12-09 16:43:10|177658.1|177568.1|177658.5|177568.5|177659.2|177569.2|177655.8|177565.8|11
1733762600000|2024-12-09 16:43:20|177656.4|177566.4|177660.5|177570.5|177670|177580|177656.4|177566.4|18
1733762610000|2024-12-09 16:43:30|177659.9|177569.9|177664.4|177574.4|177668.9|177578.9|177659.7|177569.7|6
1733762620000|2024-12-09 16:43:40|177661.9|177571.9|177657.4|177567.4|177663.7|177573.7|177656.8|177566.8|10
1733762630000|2024-12-09 16:43:50|177659.9|177569.9|177658.3|177568.3|177660.6|177570.6|177658.3|177568.3|6
1733762640000|2024-12-09 16:44:00|177658.5|177568.5|177671.5|177581.5|177671.5|177581.5|177658.5|177568.5|16
1733762650000|2024-12-09 16:44:10|177671.3|177581.3|177658.3|177568.3|177671.8|177581.8|177657.3|177567.3|13
1733762660000|2024-12-09 16:44:20|177658.1|177568.1|177669.2|177579.2|177669.6|177579.6|177658.1|177568.1|19
1733762670000|2024-12-09 16:44:30|177669|177579|177675.8|177585.8|177676.4|177586.4|177668.4|177578.4|26
1733762680000|2024-12-09 16:44:40|177676.9|177586.9|177673.6|177583.6|177676.9|177586.9|177670.2|177580.2|16
1733762690000|2024-12-09 16:44:50|177673.5|177583.5|177663.1|177573.1|177677|177587|177662.9|177572.9|19
1733762700000|2024-12-09 16:45:00|177662.8|177572.8|177661.9|177571.9|177667.3|177577.3|177661.9|177571.9|12
1733762710000|2024-12-09 16:45:10|177662.1|177572.1|177657.4|177567.4|177662.1|177572.1|177654.2|177564.2|13
1733762720000|2024-12-09 16:45:20|177653.5|177563.5|177653.3|177563.3|177656.3|177566.3|177653.2|177563.2|9
1733762730000|2024-12-09 16:45:30|177653.5|177563.5|177653.2|177563.2|177657.2|177567.2|177653.2|177563.2|5
1733762740000|2024-12-09 16:45:40|177655.7|177565.7|177654.9|177564.9|177655.9|177565.9|177652.8|177562.8|10
1733762750000|2024-12-09 16:45:50|177655.1|177565.1|177656.5|177566.5|177656.5|177566.5|177655.1|177565.1|6
1733762760000|2024-12-09 16:46:00|177656.3|177566.3|177655.2|177565.2|177656.8|177566.8|177652.2|177562.2|18
1733762770000|2024-12-09 16:46:10|177652.1|177562.1|177654|177564|177658.1|177568.1|177651.9|177561.9|12
1733762780000|2024-12-09 16:46:20|177654.1|177564.1|177654|177564|177654.6|177564.6|177653.9|177563.9|7
1733762790000|2024-12-09 16:46:30|177653.9|177563.9|177649.2|177559.2|177653.9|177563.9|177649.2|177559.2|4
1733762800000|2024-12-09 16:46:40|177587.5|177497.5|177582.6|177492.6|177587.5|177497.5|177577.9|177487.9|21
1733762810000|2024-12-09 16:46:50|177582.4|177492.4|177584.3|177494.3|177586.8|177496.8|177582.2|177492.2|21
1733762820000|2024-12-09 16:47:00|177584.2|177494.2|177596.4|177506.4|177598.9|177508.9|177581.5|177491.5|19
1733762830000|2024-12-09 16:47:10|177596|177506|177595.1|177505.1|177603.3|177513.3|177589.2|177499.2|22
1733762840000|2024-12-09 16:47:20|177597.1|177507.1|177598.3|177508.3|177603.3|177513.3|177590.9|177500.9|18
1733762850000|2024-12-09 16:47:30|177598.4|177508.4|177606.4|177516.4|177616.5|177526.5|177598.4|177508.4|20
1733762860000|2024-12-09 16:47:40|177604.5|177514.5|177614.7|177524.7|177617.7|177527.7|177601.7|177511.7|23
1733762870000|2024-12-09 16:47:50|177612.6|177522.6|177610|177520|177612.6|177522.6|177604|177514|23
1733762880000|2024-12-09 16:48:00|177617.2|177527.2|177605.7|177515.7|177617.2|177527.2|177603.8|177513.8|25
1733762890000|2024-12-09 16:48:10|177608.1|177518.1|177608.9|177518.9|177610|177520|177607.2|177517.2|13
1733762900000|2024-12-09 16:48:20|177609|177519|177601.6|177511.6|177609|177519|177598.5|177508.5|20
1733762910000|2024-12-09 16:48:30|177601.7|177511.7|177600.8|177510.8|177601.7|177511.7|177600.5|177510.5|13
1733762920000|2024-12-09 16:48:40|177601.2|177511.2|177600.6|177510.6|177601.5|177511.5|177600.5|177510.5|9
1733762930000|2024-12-09 16:48:50|177600.9|177510.9|177583.3|177493.3|177601.3|177511.3|177583.3|177493.3|11
1733762940000|2024-12-09 16:49:00|177583|177493|177577.2|177487.2|177583|177493|177577.1|177487.1|5
1733762950000|2024-12-09 16:49:10|177581|177491|177581|177491|177582.4|177492.4|177581|177491|3
1733762960000|2024-12-09 16:49:20|177576.9|177486.9|177578.7|177488.7|177582.3|177492.3|177576.9|177486.9|9
1733762970000|2024-12-09 16:49:30|177575.5|177485.5|177578.9|177488.9|177579.1|177489.1|177574.8|177484.8|7
1733762980000|2024-12-09 16:49:40|177579.1|177489.1|177579.4|177489.4|177579.4|177489.4|177578.8|177488.8|4
1733762990000|2024-12-09 16:49:50|177579.5|177489.5|177582|177492|177582|177492|177578.6|177488.6|11
1733763000000|2024-12-09 16:50:00|177582.2|177492.2|177579.7|177489.7|177583.1|177493.1|177579.7|177489.7|7
1733763010000|2024-12-09 16:50:10|177579.6|177489.6|177582.7|177492.7|177583|177493|177574.4|177484.4|12
1733763020000|2024-12-09 16:50:20|177582.9|177492.9|177577.2|177487.2|177584.8|177494.8|177577.2|177487.2|8
1733763030000|2024-12-09 16:50:30|177578.6|177488.6|177583.5|177493.5|177583.5|177493.5|177578.6|177488.6|6
1733763040000|2024-12-09 16:50:40|177587.3|177497.3|177594.8|177504.8|177594.8|177504.8|177587|177497|13
1733763050000|2024-12-09 16:50:50|177595|177505|177595|177505|177597.5|177507.5|177594.1|177504.1|11
1733763060000|2024-12-09 16:51:00|177593.8|177503.8|177599.4|177509.4|177599.8|177509.8|177588.5|177498.5|9
1733763070000|2024-12-09 16:51:10|177600.4|177510.4|177599.2|177509.2|177600.4|177510.4|177595.5|177505.5|9
1733763080000|2024-12-09 16:51:20|177599|177509|177591.7|177501.7|177599.2|177509.2|177588|177498|7
1733763090000|2024-12-09 16:51:30|177591.3|177501.3|177592.5|177502.5|177592.5|177502.5|177586.9|177496.9|12
1733763100000|2024-12-09 16:51:40|177590.6|177500.6|177597.1|177507.1|177597.4|177507.4|177590|177500|7
1733763110000|2024-12-09 16:51:50|177591|177501|177586.8|177496.8|177591|177501|177585.6|177495.6|8
1733763120000|2024-12-09 16:52:00|177588.8|177498.8|177598.6|177508.6|177600.7|177510.7|177588.7|177498.7|9
1733763130000|2024-12-09 16:52:10|177601.6|177511.6|177591.1|177501.1|177601.6|177511.6|177586.9|177496.9|12
1733763140000|2024-12-09 16:52:20|177591|177501|177599.8|177509.8|177599.8|177509.8|177586.4|177496.4|10
1733763150000|2024-12-09 16:52:30|177594|177504|177594.2|177504.2|177602.1|177512.1|177588.2|177498.2|12
1733763160000|2024-12-09 16:52:40|177593.8|177503.8|177583.7|177493.7|177599.6|177509.6|177583.6|177493.6|17
1733763170000|2024-12-09 16:52:50|177583.6|177493.6|177578.4|177488.4|177586.7|177496.7|177578.4|177488.4|11
1733763180000|2024-12-09 16:53:00|177578.7|177488.7|177583|177493|177583.3|177493.3|177578.4|177488.4|12
1733763190000|2024-12-09 16:53:10|177581.3|177491.3|177586.3|177496.3|177586.8|177496.8|177581.1|177491.1|9
1733763200000|2024-12-09 16:53:20|177582.3|177492.3|177586|177496|177587.7|177497.7|177580.8|177490.8|10
1733763210000|2024-12-09 16:53:30|177585.7|177495.7|177597.7|177507.7|177597.7|177507.7|177581.9|177491.9|10
1733763220000|2024-12-09 16:53:40|177598.4|177508.4|177593.6|177503.6|177598.4|177508.4|177583.2|177493.2|17
1733763230000|2024-12-09 16:53:50|177593.8|177503.8|177626.7|177536.7|177645|177555|177592.1|177502.1|27
1733763240000|2024-12-09 16:54:00|177633.2|177543.2|177633.7|177543.7|177637.7|177547.7|177631.1|177541.1|14
1733763250000|2024-12-09 16:54:10|177634.2|177544.2|177637.5|177547.5|177644.6|177554.6|177633.4|177543.4|17
1733763260000|2024-12-09 16:54:20|177640.1|177550.1|177641.1|177551.1|177644.4|177554.4|177635.5|177545.5|22
1733763270000|2024-12-09 16:54:30|177641.2|177551.2|177638.6|177548.6|177643.4|177553.4|177635.6|177545.6|21
1733763280000|2024-12-09 16:54:40|177639.1|177549.1|177639.2|177549.2|177639.4|177549.4|177637.2|177547.2|10
1733763290000|2024-12-09 16:54:50|177640.6|177550.6|177654.3|177564.3|177657.5|177567.5|177640.6|177550.6|32
1733763300000|2024-12-09 16:55:00|177651.9|177561.9|177650.3|177560.3|177658.3|177568.3|177647|177557|15
1733763310000|2024-12-09 16:55:10|177650.1|177560.1|177665|177575|177673|177583|177650.1|177560.1|33
1733763320000|2024-12-09 16:55:20|177665.1|177575.1|177658.4|177568.4|177665.1|177575.1|177657.4|177567.4|13
1733763330000|2024-12-09 16:55:30|177658.5|177568.5|177658.8|177568.8|177658.8|177568.8|177658.4|177568.4|7
1733763340000|2024-12-09 16:55:40|177659|177569|177658.3|177568.3|177659|177569|177657.7|177567.7|11
1733763350000|2024-12-09 16:55:50|177658.6|177568.6|177656.4|177566.4|177658.7|177568.7|177654.5|177564.5|13
1733763360000|2024-12-09 16:56:00|177656.2|177566.2|177655.8|177565.8|177658.3|177568.3|177655.2|177565.2|19
1733763370000|2024-12-09 16:56:10|177656.7|177566.7|177656.8|177566.8|177657.5|177567.5|177654.7|177564.7|10
1733763380000|2024-12-09 16:56:20|177656.7|177566.7|177651.8|177561.8|177657|177567|177650|177560|14
1733763390000|2024-12-09 16:56:30|177650.3|177560.3|177629.4|177539.4|177650.5|177560.5|177628.3|177538.3|19
1733763400000|2024-12-09 16:56:40|177631.4|177541.4|177652.5|177562.5|177653.3|177563.3|177629|177539|22
1733763410000|2024-12-09 16:56:50|177652.4|177562.4|177652.6|177562.6|177652.9|177562.9|177652.4|177562.4|5
1733763420000|2024-12-09 16:57:00|177652.7|177562.7|177658|177568|177659.3|177569.3|177652.4|177562.4|19
1733763430000|2024-12-09 16:57:10|177658.9|177568.9|177658.7|177568.7|177659.1|177569.1|177658.7|177568.7|5
1733763440000|2024-12-09 16:57:20|177658.5|177568.5|177660|177570|177661|177571|177648.2|177558.2|19
1733763450000|2024-12-09 16:57:30|177659.4|177569.4|177660.1|177570.1|177665.9|177575.9|177659.4|177569.4|10
1733763460000|2024-12-09 16:57:40|177660.3|177570.3|177660.8|177570.8|177661|177571|177659.5|177569.5|14
1733763470000|2024-12-09 16:57:50|177660.4|177570.4|177674.9|177584.9|177676.7|177586.7|177658.3|177568.3|17
1733763480000|2024-12-09 16:58:00|177675.1|177585.1|177706.6|177616.6|177717.9|177627.9|177673.2|177583.2|25
1733763490000|2024-12-09 16:58:10|177712.6|177622.6|177719.4|177629.4|177722.4|177632.4|177712.6|177622.6|18
1733763500000|2024-12-09 16:58:20|177718.8|177628.8|177704.5|177614.5|177719.3|177629.3|177699|177609|18
1733763510000|2024-12-09 16:58:30|177704.4|177614.4|177695.9|177605.9|177706.4|177616.4|177692.9|177602.9|11
1733763520000|2024-12-09 16:58:40|177695.7|177605.7|177694.4|177604.4|177698.5|177608.5|177682.4|177592.4|30
1733763530000|2024-12-09 16:58:50|177694.5|177604.5|177682|177592|177695.1|177605.1|177679.8|177589.8|32
1733763540000|2024-12-09 16:59:00|177684.1|177594.1|177679.4|177589.4|177692.6|177602.6|177679.4|177589.4|16
1733763550000|2024-12-09 16:59:10|177679.3|177589.3|177683.1|177593.1|177683.1|177593.1|177678.9|177588.9|14
1733763560000|2024-12-09 16:59:20|177682.1|177592.1|177683.8|177593.8|177685.7|177595.7|177678.3|177588.3|19
1733763570000|2024-12-09 16:59:30|177683|177593|177676.9|177586.9|177683.9|177593.9|177670.3|177580.3|23
1733763580000|2024-12-09 16:59:40|177669.9|177579.9|177672.5|177582.5|177676.5|177586.5|177669.9|177579.9|21
1733763590000|2024-12-09 16:59:50|177672.6|177582.6|177670.9|177580.9|177677.4|177587.4|177668.8|177578.8|20
1733763600000|2024-12-09 17:00:00|177678.9|177588.9|177683.1|177593.1|177686.9|177596.9|177678.9|177588.9|16
1733763610000|2024-12-09 17:00:10|177684.3|177594.3|177679.8|177589.8|177684.6|177594.6|177669.6|177579.6|16
1733763620000|2024-12-09 17:00:20|177675|177585|177669.3|177579.3|177675|177585|177669.3|177579.3|11
1733763630000|2024-12-09 17:00:30|177672.5|177582.5|177672.7|177582.7|177679.6|177589.6|177671.9|177581.9|12
1733763640000|2024-12-09 17:00:40|177672.4|177582.4|177683.4|177593.4|177685.8|177595.8|177672.3|177582.3|14
1733763650000|2024-12-09 17:00:50|177683.8|177593.8|177688.9|177598.9|177689.4|177599.4|177683.5|177593.5|10
1733763660000|2024-12-09 17:01:00|177684.2|177594.2|177703.8|177613.8|177708.9|177618.9|177684.2|177594.2|29
1733763670000|2024-12-09 17:01:10|177707.4|177617.4|177702.3|177612.3|177707.8|177617.8|177702.3|177612.3|11
1733763680000|2024-12-09 17:01:20|177699.9|177609.9|177689.4|177599.4|177700.6|177610.6|177689.4|177599.4|17
1733763690000|2024-12-09 17:01:30|177689.3|177599.3|177693.2|177603.2|177696.3|177606.3|177684.3|177594.3|23
1733763700000|2024-12-09 17:01:40|177688.6|177598.6|177687.9|177597.9|177694.5|177604.5|177684.8|177594.8|18
1733763710000|2024-12-09 17:01:50|177688|177598|177690.9|177600.9|177693.6|177603.6|177688|177598|13
1733763720000|2024-12-09 17:02:00|177702.9|177612.9|177692.4|177602.4|177705.6|177615.6|177687.6|177597.6|15
1733763730000|2024-12-09 17:02:10|177692.5|177602.5|177667.9|177577.9|177692.5|177602.5|177667.8|177577.8|23
1733763740000|2024-12-09 17:02:20|177665.9|177575.9|177641.3|177551.3|177671.9|177581.9|177641.3|177551.3|12
1733763750000|2024-12-09 17:02:30|177645.8|177555.8|177617.5|177527.5|177646.6|177556.6|177617.5|177527.5|11
1733763760000|2024-12-09 17:02:40|177622.2|177532.2|177635.2|177545.2|177635.2|177545.2|177622.2|177532.2|6
1733763770000|2024-12-09 17:02:50|177630.2|177540.2|177621.2|177531.2|177634.5|177544.5|177615.3|177525.3|18
1733763780000|2024-12-09 17:03:00|177621.4|177531.4|177616.1|177526.1|177621.5|177531.5|177616.1|177526.1|5
1733763790000|2024-12-09 17:03:10|177612|177522|177624.7|177534.7|177632.3|177542.3|177612|177522|10
1733763800000|2024-12-09 17:03:20|177629.2|177539.2|177631.6|177541.6|177631.6|177541.6|177623.9|177533.9|11
1733763810000|2024-12-09 17:03:30|177634.4|177544.4|177633.9|177543.9|177634.4|177544.4|177633.9|177543.9|2
1733763820000|2024-12-09 17:03:40|177634.2|177544.2|177634|177544|177634.2|177544.2|177634|177544|2
1733763830000|2024-12-09 17:03:50|177633.8|177543.8|177634.9|177544.9|177634.9|177544.9|177633.8|177543.8|3
1733763840000|2024-12-09 17:04:00|177639.9|177549.9|177636.5|177546.5|177639.9|177549.9|177636.5|177546.5|2
1733763850000|2024-12-09 17:04:10|177636.3|177546.3|177634.5|177544.5|177644|177554|177634.3|177544.3|7
1733763860000|2024-12-09 17:04:20|177634.3|177544.3|177694.1|177604.1|177697.7|177607.7|177630.5|177540.5|23
1733763870000|2024-12-09 17:04:30|177690.5|177600.5|177680|177590|177690.5|177600.5|177668|177578|18
1733763880000|2024-12-09 17:04:40|177682.6|177592.6|177682.3|177592.3|177689|177599|177672|177582|16
1733763890000|2024-12-09 17:04:50|177680.7|177590.7|177694.3|177604.3|177698.5|177608.5|177666.6|177576.6|21
1733763900000|2024-12-09 17:05:00|177696.8|177606.8|177699.4|177609.4|177705.6|177615.6|177695.1|177605.1|19
1733763910000|2024-12-09 17:05:10|177703.3|177613.3|177699.7|177609.7|177703.3|177613.3|177690.5|177600.5|16
1733763920000|2024-12-09 17:05:20|177702.1|177612.1|177692.1|177602.1|177702.1|177612.1|177690.9|177600.9|10
1733763930000|2024-12-09 17:05:30|177689.7|177599.7|177692.6|177602.6|177697.3|177607.3|177685.9|177595.9|14
1733763940000|2024-12-09 17:05:40|177689.9|177599.9|177696.7|177606.7|177705.2|177615.2|177689.7|177599.7|12
1733763950000|2024-12-09 17:05:50|177699.5|177609.5|177704.7|177614.7|177708|177618|177693.7|177603.7|13
1733763960000|2024-12-09 17:06:00|177701.9|177611.9|177693.5|177603.5|177707.7|177617.7|177693.5|177603.5|15
1733763970000|2024-12-09 17:06:10|177692.8|177602.8|177698.7|177608.7|177703.3|177613.3|177692.8|177602.8|5
1733763980000|2024-12-09 17:06:20|177701.8|177611.8|177703.7|177613.7|177712.1|177622.1|177701.8|177611.8|13
1733763990000|2024-12-09 17:06:30|177707.5|177617.5|177707.8|177617.8|177710.2|177620.2|177703.4|177613.4|17
1733764000000|2024-12-09 17:06:40|177704.2|177614.2|177703.6|177613.6|177709|177619|177695.5|177605.5|11
1733764010000|2024-12-09 17:06:50|177702.2|177612.2|177712.6|177622.6|177717.3|177627.3|177702.2|177612.2|7
1733764020000|2024-12-09 17:07:00|177712.3|177622.3|177715.2|177625.2|177715.2|177625.2|177711|177621|7
1733764030000|2024-12-09 17:07:10|177715.4|177625.4|177712.2|177622.2|177716.4|177626.4|177712.2|177622.2|7
1733764040000|2024-12-09 17:07:20|177717|177627|177698.1|177608.1|177717|177627|177697.1|177607.1|10
1733764050000|2024-12-09 17:07:30|177698|177608|177711.9|177621.9|177712.1|177622.1|177691.6|177601.6|13
1733764060000|2024-12-09 17:07:40|177715.3|177625.3|177715.5|177625.5|177719|177629|177715.3|177625.3|8
1733764070000|2024-12-09 17:07:50|177716|177626|177712.5|177622.5|177716|177626|177706.6|177616.6|6
1733764080000|2024-12-09 17:08:00|177714.1|177624.1|177714.1|177624.1|177714.1|177624.1|177714.1|177624.1|1
1733764090000|2024-12-09 17:08:10|177714.3|177624.3|177712.7|177622.7|177714.3|177624.3|177712.7|177622.7|2
1733764100000|2024-12-09 17:08:20|177713.6|177623.6|177706|177616|177714.3|177624.3|177706|177616|5
1733764110000|2024-12-09 17:08:30|177705.9|177615.9|177706.3|177616.3|177706.7|177616.7|177705.3|177615.3|5
1733764120000|2024-12-09 17:08:40|177706.1|177616.1|177706.1|177616.1|177706.1|177616.1|177706.1|177616.1|1
1733764130000|2024-12-09 17:08:50|177715|177625|177716.5|177626.5|177716.5|177626.5|177715|177625|4
1733764140000|2024-12-09 17:09:00|177718.8|177628.8|177718.5|177628.5|177722.8|177632.8|177715.2|177625.2|10
1733764150000|2024-12-09 17:09:10|177719.2|177629.2|177711|177621|177719.2|177629.2|177711|177621|4
1733764160000|2024-12-09 17:09:20|177711.2|177621.2|177713.7|177623.7|177715.3|177625.3|177709.7|177619.7|6
1733764170000|2024-12-09 17:09:30|177714.7|177624.7|177710.4|177620.4|177714.7|177624.7|177710.2|177620.2|4
1733764180000|2024-12-09 17:09:40|177710.6|177620.6|177710.6|177620.6|177710.6|177620.6|177710.6|177620.6|1
1733764190000|2024-12-09 17:09:50|177711.1|177621.1|177706.6|177616.6|177714.3|177624.3|177706.6|177616.6|3
1733764200000|2024-12-09 17:10:00|177706.7|177616.7|177716.2|177626.2|177717|177627|177706.5|177616.5|9
1733764210000|2024-12-09 17:10:10|177716.4|177626.4|177722.7|177632.7|177723|177633|177716.2|177626.2|9
1733764220000|2024-12-09 17:10:20|177723.6|177633.6|177717.9|177627.9|177723.6|177633.6|177714.1|177624.1|12
1733764230000|2024-12-09 17:10:30|177716.8|177626.8|177717.4|177627.4|177717.6|177627.6|177716.8|177626.8|5
1733764240000|2024-12-09 17:10:40|177717.3|177627.3|177717.4|177627.4|177717.4|177627.4|177717.3|177627.3|2
1733764250000|2024-12-09 17:10:50|177717.6|177627.6|177716.9|177626.9|177717.6|177627.6|177716.9|177626.9|6
1733764260000|2024-12-09 17:11:00|177716.8|177626.8|177724.5|177634.5|177724.7|177634.7|177716.8|177626.8|9
1733764270000|2024-12-09 17:11:10|177724.3|177634.3|177730.2|177640.2|177730.2|177640.2|177723.4|177633.4|10
1733764280000|2024-12-09 17:11:20|177729.2|177639.2|177716.9|177626.9|177729.3|177639.3|177716.8|177626.8|12
1733764290000|2024-12-09 17:11:30|177717.1|177627.1|177716.5|177626.5|177717.1|177627.1|177713.3|177623.3|8
1733764300000|2024-12-09 17:11:40|177716.3|177626.3|177716|177626|177716.3|177626.3|177715.8|177625.8|3
1733764310000|2024-12-09 17:11:50|177715.6|177625.6|177697.8|177607.8|177715.8|177625.8|177697.8|177607.8|5
1733764320000|2024-12-09 17:12:00|177695.9|177605.9|177695.3|177605.3|177695.9|177605.9|177695.3|177605.3|2
1733764330000|2024-12-09 17:12:10|177695.4|177605.4|177715.2|177625.2|177715.2|177625.2|177695.4|177605.4|8
1733764340000|2024-12-09 17:12:20|177711.8|177621.8|177716.4|177626.4|177720.8|177630.8|177705.6|177615.6|19
1733764350000|2024-12-09 17:12:30|177716.3|177626.3|177718|177628|177718|177628|177714.8|177624.8|10
1733764360000|2024-12-09 17:12:40|177717.4|177627.4|177713.9|177623.9|177717.4|177627.4|177706.6|177616.6|9
1733764370000|2024-12-09 17:12:50|177711.2|177621.2|177714.5|177624.5|177714.6|177624.6|177696.9|177606.9|14
1733764380000|2024-12-09 17:13:00|177713.8|177623.8|177713.6|177623.6|177715.5|177625.5|177713.5|177623.5|7
1733764390000|2024-12-09 17:13:10|177711.5|177621.5|177706.9|177616.9|177713.8|177623.8|177706.9|177616.9|13
1733764400000|2024-12-09 17:13:20|177712.1|177622.1|177716.6|177626.6|177716.6|177626.6|177704|177614|10
1733764410000|2024-12-09 17:13:30|177716.8|177626.8|177714.4|177624.4|177716.8|177626.8|177713.5|177623.5|6
1733764420000|2024-12-09 17:13:40|177714.1|177624.1|177703.2|177613.2|177714.1|177624.1|177703.2|177613.2|8
1733764430000|2024-12-09 17:13:50|177713.2|177623.2|177714.2|177624.2|177716.1|177626.1|177712.7|177622.7|6
1733764440000|2024-12-09 17:14:00|177715.9|177625.9|177713.2|177623.2|177715.9|177625.9|177713|177623|5
1733764450000|2024-12-09 17:14:10|177712.4|177622.4|177718.9|177628.9|177718.9|177628.9|177712.4|177622.4|5
1733764460000|2024-12-09 17:14:20|177719|177629|177719.1|177629.1|177720.7|177630.7|177717.2|177627.2|10
1733764470000|2024-12-09 17:14:30|177719.2|177629.2|177717.6|177627.6|177721|177631|177713.7|177623.7|7
1733764480000|2024-12-09 17:14:40|177717.5|177627.5|177719.1|177629.1|177719.1|177629.1|177717.4|177627.4|5
1733764490000|2024-12-09 17:14:50|177718.8|177628.8|177717.3|177627.3|177719.4|177629.4|177714.6|177624.6|9
1733764500000|2024-12-09 17:15:00|177714.6|177624.6|177715.4|177625.4|177717.5|177627.5|177713.9|177623.9|9
1733764510000|2024-12-09 17:15:10|177715.3|177625.3|177715.2|177625.2|177715.3|177625.3|177715.1|177625.1|3
1733764520000|2024-12-09 17:15:20|177714.9|177624.9|177715.4|177625.4|177715.4|177625.4|177714.6|177624.6|4
1733764530000|2024-12-09 17:15:30|177714.9|177624.9|177717.8|177627.8|177720.1|177630.1|177714.2|177624.2|11
1733764540000|2024-12-09 17:15:40|177717.9|177627.9|177717.2|177627.2|177717.9|177627.9|177717.1|177627.1|9
1733764550000|2024-12-09 17:15:50|177721|177631|177716.5|177626.5|177722.6|177632.6|177712.2|177622.2|9
1733764560000|2024-12-09 17:16:00|177716.6|177626.6|177714.7|177624.7|177716.7|177626.7|177712.9|177622.9|6
1733764570000|2024-12-09 17:16:10|177698.9|177608.9|177705.4|177615.4|177706.7|177616.7|177698.9|177608.9|9
1733764580000|2024-12-09 17:16:20|177705.5|177615.5|177709.7|177619.7|177712|177622|177705.5|177615.5|11
1733764590000|2024-12-09 17:16:30|177714.9|177624.9|177757.8|177667.8|177762.9|177672.9|177707.9|177617.9|11
1733764600000|2024-12-09 17:16:40|177758.9|177668.9|177754.7|177664.7|177759|177669|177754.7|177664.7|5
1733764610000|2024-12-09 17:16:50|177758.9|177668.9|177759.1|177669.1|177763.6|177673.6|177758.1|177668.1|13
1733764620000|2024-12-09 17:17:00|177759|177669|177758.6|177668.6|177761.7|177671.7|177754.7|177664.7|10
1733764630000|2024-12-09 17:17:10|177758.8|177668.8|177760|177670|177760.1|177670.1|177758.2|177668.2|6
1733764640000|2024-12-09 17:17:20|177757.4|177667.4|177755|177665|177761.6|177671.6|177754.6|177664.6|13
1733764650000|2024-12-09 17:17:30|177755.9|177665.9|177754|177664|177755.9|177665.9|177747.2|177657.2|12
1733764660000|2024-12-09 17:17:40|177757.3|177667.3|177793.2|177703.2|177808|177718|177754.9|177664.9|26
1733764670000|2024-12-09 17:17:50|177795.2|177705.2|177786.9|177696.9|177798.8|177708.8|177784.7|177694.7|21
1733764680000|2024-12-09 17:18:00|177786.7|177696.7|177751.9|177661.9|177786.7|177696.7|177751.9|177661.9|24
1733764690000|2024-12-09 17:18:10|177754.1|177664.1|177746.3|177656.3|177754.1|177664.1|177746.1|177656.1|19
1733764700000|2024-12-09 17:18:20|177743.7|177653.7|177725.4|177635.4|177747.5|177657.5|177716|177626|21
1733764710000|2024-12-09 17:18:30|177722.6|177632.6|177722.9|177632.9|177726.3|177636.3|177721.8|177631.8|9
1733764720000|2024-12-09 17:18:40|177723.3|177633.3|177737.1|177647.1|177737.3|177647.3|177723.3|177633.3|10
1733764730000|2024-12-09 17:18:50|177733.7|177643.7|177723.7|177633.7|177738|177648|177723.7|177633.7|17
1733764740000|2024-12-09 17:19:00|177725.9|177635.9|177729.9|177639.9|177730.4|177640.4|177725.8|177635.8|7
1733764750000|2024-12-09 17:19:10|177729.7|177639.7|177698.4|177608.4|177729.7|177639.7|177691.1|177601.1|28
1733764760000|2024-12-09 17:19:20|177699.4|177609.4|177688.4|177598.4|177703.7|177613.7|177686.3|177596.3|16
1733764770000|2024-12-09 17:19:30|177688.3|177598.3|177685.6|177595.6|177690.7|177600.7|177685.6|177595.6|15
1733764780000|2024-12-09 17:19:40|177688.4|177598.4|177680.7|177590.7|177688.4|177598.4|177679.8|177589.8|15
1733764790000|2024-12-09 17:19:50|177685|177595|177684.4|177594.4|177701.8|177611.8|177681.6|177591.6|25
1733764800000|2024-12-09 17:20:00|177684.6|177594.6|177686.2|177596.2|177688.8|177598.8|177684.5|177594.5|7
1733764810000|2024-12-09 17:20:10|177686|177596|177694.6|177604.6|177702.7|177612.7|177686|177596|16
1733764820000|2024-12-09 17:20:20|177694.7|177604.7|177706.6|177616.6|177712.6|177622.6|177694.7|177604.7|14
1733764830000|2024-12-09 17:20:30|177709.7|177619.7|177705.1|177615.1|177709.7|177619.7|177701.3|177611.3|17
1733764840000|2024-12-09 17:20:40|177703.1|177613.1|177706.5|177616.5|177710.9|177620.9|177703.1|177613.1|17
1733764850000|2024-12-09 17:20:50|177709.4|177619.4|177703.9|177613.9|177712.9|177622.9|177698.5|177608.5|18
1733764860000|2024-12-09 17:21:00|177707.3|177617.3|177707.5|177617.5|177707.5|177617.5|177704.4|177614.4|5
1733764870000|2024-12-09 17:21:10|177707.7|177617.7|177706|177616|177707.8|177617.8|177703.3|177613.3|9
1733764880000|2024-12-09 17:21:20|177706.3|177616.3|177708.8|177618.8|177709|177619|177697.3|177607.3|19
1733764890000|2024-12-09 17:21:30|177710.2|177620.2|177706.6|177616.6|177711.8|177621.8|177706.6|177616.6|13
1733764900000|2024-12-09 17:21:40|177706.4|177616.4|177709.7|177619.7|177711.2|177621.2|177706|177616|7
1733764910000|2024-12-09 17:21:50|177709.9|177619.9|177709.6|177619.6|177710.1|177620.1|177709|177619|6
1733764920000|2024-12-09 17:22:00|177709.8|177619.8|177713.2|177623.2|177714.9|177624.9|177709.6|177619.6|6
1733764930000|2024-12-09 17:22:10|177710.5|177620.5|177725.7|177635.7|177727.7|177637.7|177710.3|177620.3|7
1733764940000|2024-12-09 17:22:20|177729.1|177639.1|177729.6|177639.6|177733.1|177643.1|177726.3|177636.3|8
1733764950000|2024-12-09 17:22:30|177726.5|177636.5|177726.1|177636.1|177752.9|177662.9|177724|177634|28
1733764960000|2024-12-09 17:22:40|177726.2|177636.2|177727.4|177637.4|177729.8|177639.8|177713.4|177623.4|16
1733764970000|2024-12-09 17:22:50|177727.8|177637.8|177732.3|177642.3|177734.6|177644.6|177727.7|177637.7|11
1733764980000|2024-12-09 17:23:00|177729.9|177639.9|177733.4|177643.4|177738.6|177648.6|177729.9|177639.9|19
1733764990000|2024-12-09 17:23:10|177730.7|177640.7|177735.8|177645.8|177741.8|177651.8|177730.7|177640.7|13
1733765000000|2024-12-09 17:23:20|177738.9|177648.9|177726.1|177636.1|177738.9|177648.9|177726.1|177636.1|19
1733765010000|2024-12-09 17:23:30|177726.2|177636.2|177720.6|177630.6|177728.1|177638.1|177718.2|177628.2|17
1733765020000|2024-12-09 17:23:40|177716.8|177626.8|177689.3|177599.3|177716.8|177626.8|177683.9|177593.9|18
1733765030000|2024-12-09 17:23:50|177693|177603|177686.7|177596.7|177693|177603|177686.7|177596.7|14
1733765040000|2024-12-09 17:24:00|177689.7|177599.7|177680.3|177590.3|177691.9|177601.9|177680.3|177590.3|25
1733765050000|2024-12-09 17:24:10|177684.7|177594.7|177672.4|177582.4|177684.7|177594.7|177672.4|177582.4|12
1733765060000|2024-12-09 17:24:20|177675.9|177585.9|177683.8|177593.8|177683.8|177593.8|177673.2|177583.2|16
1733765070000|2024-12-09 17:24:30|177679.7|177589.7|177683.6|177593.6|177693.1|177603.1|177677.9|177587.9|24
1733765080000|2024-12-09 17:24:40|177683.5|177593.5|177680.7|177590.7|177684.3|177594.3|177676.1|177586.1|12
1733765090000|2024-12-09 17:24:50|177684.6|177594.6|177681.4|177591.4|177684.6|177594.6|177673|177583|13
1733765100000|2024-12-09 17:25:00|177680.6|177590.6|177658.2|177568.2|177680.6|177590.6|177658.1|177568.1|18
1733765110000|2024-12-09 17:25:10|177657.4|177567.4|177662.3|177572.3|177662.9|177572.9|177657.4|177567.4|9
1733765120000|2024-12-09 17:25:20|177651.2|177561.2|177650.7|177560.7|177656.6|177566.6|177636.9|177546.9|21
1733765130000|2024-12-09 17:25:30|177650.5|177560.5|177647.3|177557.3|177650.5|177560.5|177646.3|177556.3|7
1733765140000|2024-12-09 17:25:40|177646.9|177556.9|177646.5|177556.5|177647.5|177557.5|177646.5|177556.5|6
1733765150000|2024-12-09 17:25:50|177647|177557|177647.6|177557.6|177648.5|177558.5|177646.7|177556.7|14
1733765160000|2024-12-09 17:26:00|177647.5|177557.5|177669|177579|177671.9|177581.9|177647.5|177557.5|14
1733765170000|2024-12-09 17:26:10|177671.9|177581.9|177674.1|177584.1|177675.2|177585.2|177667.7|177577.7|19
1733765180000|2024-12-09 17:26:20|177672.9|177582.9|177686.3|177596.3|177686.3|177596.3|177672.9|177582.9|14
1733765190000|2024-12-09 17:26:30|177682|177592|177689.3|177599.3|177694.2|177604.2|177682|177592|14
1733765200000|2024-12-09 17:26:40|177689.5|177599.5|177667.3|177577.3|177689.5|177599.5|177658.3|177568.3|21
1733765210000|2024-12-09 17:26:50|177664.2|177574.2|177658|177568|177664.2|177574.2|177652|177562|14
1733765220000|2024-12-09 17:27:00|177659.1|177569.1|177681.1|177591.1|177692.7|177602.7|177658.7|177568.7|19
1733765230000|2024-12-09 17:27:10|177678.2|177588.2|177700.4|177610.4|177707.3|177617.3|177678.2|177588.2|25
1733765240000|2024-12-09 17:27:20|177700.1|177610.1|177706.5|177616.5|177707.5|177617.5|177697.8|177607.8|17
1733765250000|2024-12-09 17:27:30|177700.6|177610.6|177701.1|177611.1|177703.7|177613.7|177696.7|177606.7|21
1733765260000|2024-12-09 17:27:40|177698|177608|177728.7|177638.7|177732.9|177642.9|177692.6|177602.6|28
1733765270000|2024-12-09 17:27:50|177728.6|177638.6|177733.9|177643.9|177739.4|177649.4|177727.7|177637.7|25
1733765280000|2024-12-09 17:28:00|177735.9|177645.9|177735.5|177645.5|177735.9|177645.9|177728.7|177638.7|15
1733765290000|2024-12-09 17:28:10|177732.3|177642.3|177738|177648|177742.5|177652.5|177732.2|177642.2|19
1733765300000|2024-12-09 17:28:20|177738.2|177648.2|177737|177647|177740.9|177650.9|177731.1|177641.1|10
1733765310000|2024-12-09 17:28:30|177736.9|177646.9|177725.5|177635.5|177736.9|177646.9|177724.4|177634.4|10
1733765320000|2024-12-09 17:28:40|177728.8|177638.8|177729.2|177639.2|177741.2|177651.2|177727.1|177637.1|18
1733765330000|2024-12-09 17:28:50|177729|177639|177729.1|177639.1|177729.1|177639.1|177723.9|177633.9|16
1733765340000|2024-12-09 17:29:00|177724.3|177634.3|177723|177633|177728.6|177638.6|177718.7|177628.7|12
1733765350000|2024-12-09 17:29:10|177722.9|177632.9|177719.1|177629.1|177722.9|177632.9|177718.8|177628.8|9
1733765360000|2024-12-09 17:29:20|177707.6|177617.6|177702.1|177612.1|177710.3|177620.3|177697.6|177607.6|12
1733765370000|2024-12-09 17:29:30|177702|177612|177693.6|177603.6|177710.2|177620.2|177691.6|177601.6|19
1733765380000|2024-12-09 17:29:40|177688.3|177598.3|177672|177582|177688.3|177598.3|177669.4|177579.4|21
1733765390000|2024-12-09 17:29:50|177677.5|177587.5|177685.5|177595.5|177685.5|177595.5|177673.7|177583.7|19
1733765400000|2024-12-09 17:30:00|177681.2|177591.2|177638.3|177548.3|177708.8|177618.8|177630.1|177540.1|30
1733765410000|2024-12-09 17:30:10|177636.1|177546.1|177635.2|177545.2|177636.1|177546.1|177635.2|177545.2|2
1733765420000|2024-12-09 17:30:20|177635.9|177545.9|177634.6|177544.6|177645.5|177555.5|177634.3|177544.3|12
1733765430000|2024-12-09 17:30:30|177634.9|177544.9|177638.7|177548.7|177641.1|177551.1|177634.9|177544.9|15
1733765440000|2024-12-09 17:30:40|177651.1|177561.1|177644.2|177554.2|177651.9|177561.9|177635.2|177545.2|16
1733765450000|2024-12-09 17:30:50|177640|177550|177647.4|177557.4|177648.6|177558.6|177640|177550|20
1733765460000|2024-12-09 17:31:00|177647.3|177557.3|177637|177547|177653.7|177563.7|177637|177547|22
1733765470000|2024-12-09 17:31:10|177637.5|177547.5|177635.9|177545.9|177637.6|177547.6|177635.9|177545.9|6
1733765480000|2024-12-09 17:31:20|177635.8|177545.8|177633.5|177543.5|177636|177546|177630.4|177540.4|5
1733765490000|2024-12-09 17:31:30|177633.6|177543.6|177649.3|177559.3|177649.3|177559.3|177633.6|177543.6|8
1733765500000|2024-12-09 17:31:40|177643.3|177553.3|177640.9|177550.9|177643.3|177553.3|177634.5|177544.5|23
1733765510000|2024-12-09 17:31:50|177640.2|177550.2|177640.1|177550.1|177642.2|177552.2|177637.8|177547.8|14
1733765520000|2024-12-09 17:32:00|177645.2|177555.2|177648.4|177558.4|177648.4|177558.4|177643.4|177553.4|6
1733765530000|2024-12-09 17:32:10|177650.9|177560.9|177638.5|177548.5|177650.9|177560.9|177631.7|177541.7|10
1733765540000|2024-12-09 17:32:20|177643.2|177553.2|177637.6|177547.6|177643.2|177553.2|177628.3|177538.3|10
1733765550000|2024-12-09 17:32:30|177634.9|177544.9|177640.9|177550.9|177644.6|177554.6|177634.9|177544.9|11
1733765560000|2024-12-09 17:32:40|177643.3|177553.3|177645.4|177555.4|177647.6|177557.6|177641.8|177551.8|11
1733765570000|2024-12-09 17:32:50|177641.7|177551.7|177638.3|177548.3|177644.6|177554.6|177634.1|177544.1|11
1733765580000|2024-12-09 17:33:00|177641.6|177551.6|177637.7|177547.7|177641.6|177551.6|177635.9|177545.9|10
1733765590000|2024-12-09 17:33:10|177639.5|177549.5|177640.4|177550.4|177640.4|177550.4|177638|177548|6
1733765600000|2024-12-09 17:33:20|177642.5|177552.5|177653.9|177563.9|177653.9|177563.9|177640.2|177550.2|15
1733765610000|2024-12-09 17:33:30|177651.1|177561.1|177639.7|177549.7|177654.6|177564.6|177637.7|177547.7|12
1733765620000|2024-12-09 17:33:40|177637.6|177547.6|177636.3|177546.3|177638.6|177548.6|177636.2|177546.2|7
1733765630000|2024-12-09 17:33:50|177636.6|177546.6|177638.3|177548.3|177648.4|177558.4|177634.4|177544.4|14
1733765640000|2024-12-09 17:34:00|177638.9|177548.9|177643|177553|177648.2|177558.2|177637.2|177547.2|13
1733765650000|2024-12-09 17:34:10|177644.2|177554.2|177633.4|177543.4|177644.2|177554.2|177633.4|177543.4|14
1733765660000|2024-12-09 17:34:20|177635.1|177545.1|177640|177550|177640|177550|177634.3|177544.3|10
1733765670000|2024-12-09 17:34:30|177634.3|177544.3|177640.9|177550.9|177643.3|177553.3|177634.3|177544.3|11
1733765680000|2024-12-09 17:34:40|177640.4|177550.4|177634|177544|177640.9|177550.9|177631.4|177541.4|15
1733765690000|2024-12-09 17:34:50|177633.1|177543.1|177636.9|177546.9|177636.9|177546.9|177633.1|177543.1|5
1733765700000|2024-12-09 17:35:00|177636.7|177546.7|177634.3|177544.3|177636.7|177546.7|177634.3|177544.3|7
1733765710000|2024-12-09 17:35:10|177636.3|177546.3|177637.5|177547.5|177637.5|177547.5|177633.5|177543.5|4
1733765720000|2024-12-09 17:35:20|177637.9|177547.9|177634.5|177544.5|177639.4|177549.4|177634.5|177544.5|12
1733765730000|2024-12-09 17:35:30|177632.5|177542.5|177626.3|177536.3|177636.6|177546.6|177626.3|177536.3|14
1733765740000|2024-12-09 17:35:40|177626.4|177536.4|177623.5|177533.5|177630.1|177540.1|177620|177530|6
1733765750000|2024-12-09 17:35:50|177626.3|177536.3|177633.4|177543.4|177633.4|177543.4|177621.1|177531.1|8
1733765760000|2024-12-09 17:36:00|177637.9|177547.9|177631.1|177541.1|177650.9|177560.9|177627|177537|19
1733765770000|2024-12-09 17:36:10|177630.8|177540.8|177634.5|177544.5|177634.5|177544.5|177630.8|177540.8|4
1733765780000|2024-12-09 17:36:20|177631.9|177541.9|177629.3|177539.3|177631.9|177541.9|177628.7|177538.7|8
1733765790000|2024-12-09 17:36:30|177629.1|177539.1|177630.7|177540.7|177630.7|177540.7|177628.3|177538.3|3
1733765800000|2024-12-09 17:36:40|177630.8|177540.8|177629.3|177539.3|177633|177543|177627.9|177537.9|5
1733765810000|2024-12-09 17:36:50|177629|177539|177620.7|177530.7|177629|177539|177620.7|177530.7|6
1733765820000|2024-12-09 17:37:00|177620.9|177530.9|177630.7|177540.7|177630.7|177540.7|177619.3|177529.3|13
1733765830000|2024-12-09 17:37:10|177630.8|177540.8|177630.8|177540.8|177630.8|177540.8|177630.7|177540.7|3
1733765840000|2024-12-09 17:37:20|177631|177541|177631.1|177541.1|177631.1|177541.1|177631|177541|2
1733765850000|2024-12-09 17:37:30|177630.8|177540.8|177627.8|177537.8|177631.2|177541.2|177625.4|177535.4|7
1733765860000|2024-12-09 17:37:40|177627.5|177537.5|177624.8|177534.8|177630.2|177540.2|177624.2|177534.2|5
1733765870000|2024-12-09 17:37:50|177619.4|177529.4|177592.1|177502.1|177625.7|177535.7|177592.1|177502.1|10
1733765880000|2024-12-09 17:38:00|177591.3|177501.3|177589.8|177499.8|177595.9|177505.9|177589.8|177499.8|8
1733765890000|2024-12-09 17:38:10|177594.6|177504.6|177562.4|177472.4|177594.6|177504.6|177562.4|177472.4|6
1733765900000|2024-12-09 17:38:20|177567|177477|177531.7|177441.7|177570.5|177480.5|177528.8|177438.8|20
1733765910000|2024-12-09 17:38:30|177529|177439|177531.2|177441.2|177539.6|177449.6|177527.7|177437.7|16
1733765920000|2024-12-09 17:38:40|177533.3|177443.3|177546.3|177456.3|177556.8|177466.8|177533.3|177443.3|16
1733765930000|2024-12-09 17:38:50|177546.4|177456.4|177553.6|177463.6|177554.8|177464.8|177546.4|177456.4|10
1733765940000|2024-12-09 17:39:00|177556.6|177466.6|177561.4|177471.4|177563.3|177473.3|177556.6|177466.6|8
1733765950000|2024-12-09 17:39:10|177561.8|177471.8|177563.8|177473.8|177563.8|177473.8|177561.5|177471.5|6
1733765960000|2024-12-09 17:39:20|177569.3|177479.3|177566|177476|177569.3|177479.3|177564.1|177474.1|13
1733765970000|2024-12-09 17:39:30|177568|177478|177563.5|177473.5|177568.1|177478.1|177563.5|177473.5|7
1733765980000|2024-12-09 17:39:40|177564.8|177474.8|177559|177469|177564.8|177474.8|177559|177469|9
1733765990000|2024-12-09 17:39:50|177558|177468|177558.7|177468.7|177558.7|177468.7|177555.3|177465.3|4
1733766000000|2024-12-09 17:40:00|177556|177466|177539.6|177449.6|177556|177466|177539.6|177449.6|8
1733766010000|2024-12-09 17:40:10|177544|177454|177543.6|177453.6|177551.6|177461.6|177543.6|177453.6|8
1733766020000|2024-12-09 17:40:20|177546.3|177456.3|177545.1|177455.1|177546.3|177456.3|177544.7|177454.7|11
1733766030000|2024-12-09 17:40:30|177545.5|177455.5|177545.2|177455.2|177545.5|177455.5|177545.2|177455.2|9
1733766040000|2024-12-09 17:40:40|177545.4|177455.4|177558.7|177468.7|177558.7|177468.7|177543.8|177453.8|13
1733766050000|2024-12-09 17:40:50|177555.7|177465.7|177547.6|177457.6|177555.7|177465.7|177540.3|177450.3|24
1733766060000|2024-12-09 17:41:00|177546.1|177456.1|177546|177456|177552.5|177462.5|177541.9|177451.9|22
1733766070000|2024-12-09 17:41:10|177549.6|177459.6|177530.1|177440.1|177552.7|177462.7|177524.2|177434.2|12
1733766080000|2024-12-09 17:41:20|177532.9|177442.9|177514.4|177424.4|177532.9|177442.9|177513.9|177423.9|13
1733766090000|2024-12-09 17:41:30|177514.8|177424.8|177492.7|177402.7|177514.8|177424.8|177487.7|177397.7|18
1733766100000|2024-12-09 17:41:40|177490.6|177400.6|177504.2|177414.2|177505.1|177415.1|177478.2|177388.2|19
1733766110000|2024-12-09 17:41:50|177506.2|177416.2|177537.7|177447.7|177542.2|177452.2|177506.2|177416.2|21
1733766120000|2024-12-09 17:42:00|177538.7|177448.7|177520.2|177430.2|177547.1|177457.1|177520.2|177430.2|21
1733766130000|2024-12-09 17:42:10|177519.9|177429.9|177522.4|177432.4|177532|177442|177519|177429|26
1733766140000|2024-12-09 17:42:20|177532.2|177442.2|177483.4|177393.4|177532.2|177442.2|177480.4|177390.4|29
1733766150000|2024-12-09 17:42:30|177485.5|177395.5|177498|177408|177499.9|177409.9|177482.6|177392.6|17
1733766160000|2024-12-09 17:42:40|177520.5|177430.5|177509|177419|177525.8|177435.8|177503.2|177413.2|17
1733766170000|2024-12-09 17:42:50|177506.6|177416.6|177500.7|177410.7|177508.4|177418.4|177498|177408|14
1733766180000|2024-12-09 17:43:00|177497.5|177407.5|177500|177410|177526.9|177436.9|177497.5|177407.5|17
1733766190000|2024-12-09 17:43:10|177497.1|177407.1|177485.9|177395.9|177504.1|177414.1|177482.3|177392.3|20
1733766200000|2024-12-09 17:43:20|177485.7|177395.7|177473.2|177383.2|177485.7|177395.7|177467.8|177377.8|20
1733766210000|2024-12-09 17:43:30|177478.8|177388.8|177449.7|177359.7|177479|177389|177449.7|177359.7|19
1733766220000|2024-12-09 17:43:40|177449.8|177359.8|177441.3|177351.3|177461.3|177371.3|177441.3|177351.3|20
1733766230000|2024-12-09 17:43:50|177441|177351|177424.8|177334.8|177441|177351|177424.4|177334.4|16
1733766240000|2024-12-09 17:44:00|177428.6|177338.6|177423.1|177333.1|177428.6|177338.6|177419.3|177329.3|6
1733766250000|2024-12-09 17:44:10|177419.4|177329.4|177425|177335|177427.4|177337.4|177419.4|177329.4|15
1733766260000|2024-12-09 17:44:20|177424.9|177334.9|177419.2|177329.2|177425.2|177335.2|177414.2|177324.2|10
1733766270000|2024-12-09 17:44:30|177410.7|177320.7|177430.2|177340.2|177439.8|177349.8|177410.7|177320.7|15
1733766280000|2024-12-09 17:44:40|177433.1|177343.1|177423.9|177333.9|177434.4|177344.4|177423.9|177333.9|21
1733766290000|2024-12-09 17:44:50|177427.1|177337.1|177426.3|177336.3|177431.9|177341.9|177424.1|177334.1|10
1733766300000|2024-12-09 17:45:00|177429.9|177339.9|177433.5|177343.5|177437|177347|177426.9|177336.9|11
1733766310000|2024-12-09 17:45:10|177434.2|177344.2|177434.2|177344.2|177438.2|177348.2|177428.8|177338.8|20
1733766320000|2024-12-09 17:45:20|177430.5|177340.5|177442.5|177352.5|177451.1|177361.1|177430.5|177340.5|11
1733766330000|2024-12-09 17:45:30|177444.9|177354.9|177440.6|177350.6|177444.9|177354.9|177437.1|177347.1|13
1733766340000|2024-12-09 17:45:40|177442.9|177352.9|177432.2|177342.2|177443|177353|177432|177342|12
1733766350000|2024-12-09 17:45:50|177434.2|177344.2|177433.8|177343.8|177435.6|177345.6|177428.9|177338.9|6
1733766360000|2024-12-09 17:46:00|177434.4|177344.4|177427.8|177337.8|177435|177345|177427.8|177337.8|6
1733766370000|2024-12-09 17:46:10|177428.3|177338.3|177466.7|177376.7|177469|177379|177428.3|177338.3|10
1733766380000|2024-12-09 17:46:20|177468.9|177378.9|177466.5|177376.5|177468.9|177378.9|177466.5|177376.5|4
1733766390000|2024-12-09 17:46:30|177466.7|177376.7|177434.2|177344.2|177466.7|177376.7|177431.2|177341.2|12
1733766400000|2024-12-09 17:46:40|177433.9|177343.9|177441.4|177351.4|177448.7|177358.7|177432.7|177342.7|16
1733766410000|2024-12-09 17:46:50|177437.8|177347.8|177445.1|177355.1|177450.6|177360.6|177437.2|177347.2|17
1733766420000|2024-12-09 17:47:00|177444|177354|177429.5|177339.5|177444|177354|177426.3|177336.3|21
1733766430000|2024-12-09 17:47:10|177429.6|177339.6|177433.8|177343.8|177434.3|177344.3|177423.7|177333.7|16
1733766440000|2024-12-09 17:47:20|177429.4|177339.4|177427|177337|177431.2|177341.2|177422.8|177332.8|21
1733766450000|2024-12-09 17:47:30|177397.7|177307.7|177395.2|177305.2|177397.7|177307.7|177381.7|177291.7|19
1733766460000|2024-12-09 17:47:40|177397.8|177307.8|177395.6|177305.6|177402.8|177312.8|177384.1|177294.1|14
1733766470000|2024-12-09 17:47:50|177392.5|177302.5|177401.8|177311.8|177404.9|177314.9|177378.5|177288.5|17
1733766480000|2024-12-09 17:48:00|177396.8|177306.8|177395.8|177305.8|177399.2|177309.2|177388.5|177298.5|19
1733766490000|2024-12-09 17:48:10|177398.5|177308.5|177401.8|177311.8|177419.4|177329.4|177394|177304|16
1733766500000|2024-12-09 17:48:20|177401.7|177311.7|177399.5|177309.5|177407|177317|177399.4|177309.4|17
1733766510000|2024-12-09 17:48:30|177402.7|177312.7|177403.9|177313.9|177411.3|177321.3|177402.7|177312.7|10
1733766520000|2024-12-09 17:48:40|177410.1|177320.1|177406.6|177316.6|177410.1|177320.1|177401.2|177311.2|19
1733766530000|2024-12-09 17:48:50|177416.4|177326.4|177410.8|177320.8|177416.4|177326.4|177406.1|177316.1|19
1733766540000|2024-12-09 17:49:00|177412.1|177322.1|177419.8|177329.8|177431.9|177341.9|177405|177315|23
1733766550000|2024-12-09 17:49:10|177420|177330|177420.2|177330.2|177421|177331|177409.5|177319.5|22
1733766560000|2024-12-09 17:49:20|177418|177328|177422.8|177332.8|177426.3|177336.3|177414.3|177324.3|13
1733766570000|2024-12-09 17:49:30|177420.4|177330.4|177415|177325|177424.6|177334.6|177414.2|177324.2|12
1733766580000|2024-12-09 17:49:40|177415.8|177325.8|177416.2|177326.2|177418.3|177328.3|177412.3|177322.3|8
1733766590000|2024-12-09 17:49:50|177418.1|177328.1|177411.9|177321.9|177420.9|177330.9|177403.9|177313.9|23
1733766600000|2024-12-09 17:50:00|177412|177322|177417.6|177327.6|177418.3|177328.3|177410.1|177320.1|15
1733766610000|2024-12-09 17:50:10|177411.7|177321.7|177411.5|177321.5|177412.7|177322.7|177407.5|177317.5|8
1733766620000|2024-12-09 17:50:20|177414|177324|177413.6|177323.6|177416.4|177326.4|177406.2|177316.2|16
1733766630000|2024-12-09 17:50:30|177413.3|177323.3|177404.7|177314.7|177413.3|177323.3|177402.6|177312.6|10
1733766640000|2024-12-09 17:50:40|177407.5|177317.5|177297.7|177207.7|177408.6|177318.6|177287.8|177197.8|23
1733766650000|2024-12-09 17:50:50|177287|177197|177280.5|177190.5|177298.9|177208.9|177280.5|177190.5|16
1733766660000|2024-12-09 17:51:00|177284.9|177194.9|177289|177199|177291.1|177201.1|177282.9|177192.9|11
1733766670000|2024-12-09 17:51:10|177288.9|177198.9|177287.7|177197.7|177290|177200|177284.5|177194.5|10
1733766680000|2024-12-09 17:51:20|177289.9|177199.9|177291.5|177201.5|177296.6|177206.6|177288|177198|11
1733766690000|2024-12-09 17:51:30|177291.9|177201.9|177287.8|177197.8|177298|177208|177287|177197|11
1733766700000|2024-12-09 17:51:40|177287.7|177197.7|177288.8|177198.8|177294|177204|177283.4|177193.4|14
1733766710000|2024-12-09 17:51:50|177291.3|177201.3|177296.5|177206.5|177298|177208|177287.5|177197.5|11
1733766720000|2024-12-09 17:52:00|177293.5|177203.5|177292.5|177202.5|177296.6|177206.6|177288.8|177198.8|9
1733766730000|2024-12-09 17:52:10|177293.5|177203.5|177298.3|177208.3|177324.2|177234.2|177293.5|177203.5|17
1733766740000|2024-12-09 17:52:20|177303.8|177213.8|177298.7|177208.7|177303.8|177213.8|177298.2|177208.2|11
1733766750000|2024-12-09 17:52:30|177298.4|177208.4|177296.5|177206.5|177303.6|177213.6|177296.5|177206.5|4
1733766760000|2024-12-09 17:52:40|177295.2|177205.2|177293.3|177203.3|177295.2|177205.2|177286.3|177196.3|9
1733766770000|2024-12-09 17:52:50|177298.9|177208.9|177281.1|177191.1|177299.1|177209.1|177281.1|177191.1|8
1733766780000|2024-12-09 17:53:00|177280.2|177190.2|177286.3|177196.3|177286.3|177196.3|177280.2|177190.2|7
1733766790000|2024-12-09 17:53:10|177289.6|177199.6|177286.1|177196.1|177295.6|177205.6|177285.5|177195.5|10
1733766800000|2024-12-09 17:53:20|177286.2|177196.2|177286.1|177196.1|177286.2|177196.2|177286.1|177196.1|2
1733766810000|2024-12-09 17:53:30|177286.3|177196.3|177286.2|177196.2|177286.3|177196.3|177285.4|177195.4|12
1733766820000|2024-12-09 17:53:40|177286.4|177196.4|177286.9|177196.9|177290.8|177200.8|177286.4|177196.4|4
1733766830000|2024-12-09 17:53:50|177287|177197|177297.6|177207.6|177302|177212|177287|177197|10
1733766840000|2024-12-09 17:54:00|177290.7|177200.7|177298|177208|177300.5|177210.5|177290.7|177200.7|17
1733766850000|2024-12-09 17:54:10|177306.4|177216.4|177292.9|177202.9|177321.8|177231.8|177292.9|177202.9|12
1733766860000|2024-12-09 17:54:20|177295.9|177205.9|177308.9|177218.9|177308.9|177218.9|177295.9|177205.9|19
1733766870000|2024-12-09 17:54:30|177309|177219|177316.3|177226.3|177317.9|177227.9|177307.3|177217.3|13
1733766880000|2024-12-09 17:54:40|177319.7|177229.7|177314.8|177224.8|177320.7|177230.7|177307.8|177217.8|17
1733766890000|2024-12-09 17:54:50|177315.6|177225.6|177311.4|177221.4|177315.8|177225.8|177308.6|177218.6|11
1733766900000|2024-12-09 17:55:00|177314.2|177224.2|177310.6|177220.6|177314.5|177224.5|177308.1|177218.1|11
1733766910000|2024-12-09 17:55:10|177311.2|177221.2|177314.9|177224.9|177315|177225|177311.2|177221.2|9
1733766920000|2024-12-09 17:55:20|177314.7|177224.7|177314.8|177224.8|177314.8|177224.8|177314.7|177224.7|2
1733766930000|2024-12-09 17:55:30|177314.9|177224.9|177320|177230|177322.4|177232.4|177314.5|177224.5|13
1733766940000|2024-12-09 17:55:40|177320.2|177230.2|177320.8|177230.8|177322.6|177232.6|177317.9|177227.9|13
1733766950000|2024-12-09 17:55:50|177320.3|177230.3|177320.9|177230.9|177321.7|177231.7|177317.9|177227.9|10
1733766960000|2024-12-09 17:56:00|177320.8|177230.8|177323.9|177233.9|177324.3|177234.3|177317.4|177227.4|17
1733766970000|2024-12-09 17:56:10|177319.4|177229.4|177315.3|177225.3|177320.2|177230.2|177315|177225|16
1733766980000|2024-12-09 17:56:20|177315.1|177225.1|177315.2|177225.2|177315.2|177225.2|177315.1|177225.1|2
1733766990000|2024-12-09 17:56:30|177316.9|177226.9|177335.5|177245.5|177338.9|177248.9|177316.9|177226.9|7
1733767000000|2024-12-09 17:56:40|177339.4|177249.4|177358|177268|177358|177268|177339.4|177249.4|12
1733767010000|2024-12-09 17:56:50|177358.3|177268.3|177355.4|177265.4|177359|177269|177353.6|177263.6|10
1733767020000|2024-12-09 17:57:00|177355.8|177265.8|177371.7|177281.7|177372.9|177282.9|177354.5|177264.5|14
1733767030000|2024-12-09 17:57:10|177374.3|177284.3|177393.8|177303.8|177398.4|177308.4|177374.3|177284.3|16
1733767040000|2024-12-09 17:57:20|177393.9|177303.9|177387.3|177297.3|177394.1|177304.1|177383.7|177293.7|14
1733767050000|2024-12-09 17:57:30|177390.6|177300.6|177400.9|177310.9|177403.4|177313.4|177388.6|177298.6|14
1733767060000|2024-12-09 17:57:40|177401.5|177311.5|177402.4|177312.4|177406.6|177316.6|177399.8|177309.8|16
1733767070000|2024-12-09 17:57:50|177402.6|177312.6|177406.9|177316.9|177408.4|177318.4|177402.6|177312.6|12
1733767080000|2024-12-09 17:58:00|177407.8|177317.8|177405.4|177315.4|177410.4|177320.4|177401.3|177311.3|19
1733767090000|2024-12-09 17:58:10|177405.3|177315.3|177410.1|177320.1|177413.5|177323.5|177405.2|177315.2|19
1733767100000|2024-12-09 17:58:20|177408.5|177318.5|177400.3|177310.3|177420.4|177330.4|177395.9|177305.9|29
1733767110000|2024-12-09 17:58:30|177399|177309|177371.1|177281.1|177400.3|177310.3|177362|177272|28
1733767120000|2024-12-09 17:58:40|177376.3|177286.3|177376.3|177286.3|177380.2|177290.2|177372.7|177282.7|14
1733767130000|2024-12-09 17:58:50|177373.4|177283.4|177375.3|177285.3|177379|177289|177368.1|177278.1|18
1733767140000|2024-12-09 17:59:00|177375.1|177285.1|177372.4|177282.4|177377.6|177287.6|177371.3|177281.3|11
1733767150000|2024-12-09 17:59:10|177372.3|177282.3|177372.4|177282.4|177374.9|177284.9|177370.3|177280.3|11
1733767160000|2024-12-09 17:59:20|177369.5|177279.5|177379.7|177289.7|177382.1|177292.1|177369.5|177279.5|23
1733767170000|2024-12-09 17:59:30|177381.6|177291.6|177401.9|177311.9|177413.8|177323.8|177378|177288|30
1733767180000|2024-12-09 17:59:40|177402|177312|177410.4|177320.4|177417.5|177327.5|177402|177312|24
1733767190000|2024-12-09 17:59:50|177410.1|177320.1|177410.2|177320.2|177413.9|177323.9|177402.7|177312.7|29
1733767200000|2024-12-09 18:00:00|177410.1|177320.1|177423.9|177333.9|177432.8|177342.8|177409.1|177319.1|24
1733767210000|2024-12-09 18:00:10|177423.3|177333.3|177410.6|177320.6|177427.9|177337.9|177410.4|177320.4|12
1733767220000|2024-12-09 18:00:20|177412.7|177322.7|177405|177315|177421.5|177331.5|177402.7|177312.7|21
1733767230000|2024-12-09 18:00:30|177404.6|177314.6|177401|177311|177409.2|177319.2|177401|177311|18
1733767240000|2024-12-09 18:00:40|177400.8|177310.8|177424|177334|177435.4|177345.4|177400.8|177310.8|24
1733767250000|2024-12-09 18:00:50|177425.7|177335.7|177425|177335|177426.2|177336.2|177422|177332|9
1733767260000|2024-12-09 18:01:00|177422.1|177332.1|177425.2|177335.2|177431.7|177341.7|177422.1|177332.1|17
1733767270000|2024-12-09 18:01:10|177424.6|177334.6|177414.3|177324.3|177429|177339|177413.9|177323.9|14
1733767280000|2024-12-09 18:01:20|177419.7|177329.7|177410.2|177320.2|177420.4|177330.4|177410.2|177320.2|13
1733767290000|2024-12-09 18:01:30|177415.3|177325.3|177407.3|177317.3|177415.3|177325.3|177404.5|177314.5|18
1733767300000|2024-12-09 18:01:40|177412.5|177322.5|177415.8|177325.8|177417.3|177327.3|177407.2|177317.2|22
1733767310000|2024-12-09 18:01:50|177415.6|177325.6|177413.6|177323.6|177418.9|177328.9|177407.7|177317.7|11
1733767320000|2024-12-09 18:02:00|177417.1|177327.1|177405.5|177315.5|177417.1|177327.1|177402|177312|26
1733767330000|2024-12-09 18:02:10|177409.1|177319.1|177415|177325|177417.6|177327.6|177405.4|177315.4|24
1733767340000|2024-12-09 18:02:20|177414.7|177324.7|177402.6|177312.6|177414.8|177324.8|177401.8|177311.8|23
1733767350000|2024-12-09 18:02:30|177397|177307|177398.7|177308.7|177406.6|177316.6|177397|177307|24
1733767360000|2024-12-09 18:02:40|177399|177309|177403.6|177313.6|177404|177314|177398.5|177308.5|12
1733767370000|2024-12-09 18:02:50|177403.4|177313.4|177407.8|177317.8|177416.9|177326.9|177401.7|177311.7|18
1733767380000|2024-12-09 18:03:00|177407.5|177317.5|177424.6|177334.6|177428.6|177338.6|177399.8|177309.8|21
1733767390000|2024-12-09 18:03:10|177423.9|177333.9|177421.2|177331.2|177424.5|177334.5|177421.2|177331.2|4
1733767400000|2024-12-09 18:03:20|177424|177334|177415.3|177325.3|177426.9|177336.9|177415.1|177325.1|10
1733767410000|2024-12-09 18:03:30|177415|177325|177408.2|177318.2|177418.9|177328.9|177401.7|177311.7|22
1733767420000|2024-12-09 18:03:40|177408.1|177318.1|177407.5|177317.5|177409.2|177319.2|177407.5|177317.5|4
1733767430000|2024-12-09 18:03:50|177408|177318|177420.5|177330.5|177428.9|177338.9|177407.4|177317.4|11
1733767440000|2024-12-09 18:04:00|177420|177330|177440.1|177350.1|177441.4|177351.4|177419.2|177329.2|7
1733767450000|2024-12-09 18:04:10|177440|177350|177446.8|177356.8|177446.8|177356.8|177439.4|177349.4|7
1733767460000|2024-12-09 18:04:20|177444.9|177354.9|177494.2|177404.2|177496.5|177406.5|177444.6|177354.6|13
1733767470000|2024-12-09 18:04:30|177495.5|177405.5|177491.9|177401.9|177495.5|177405.5|177491|177401|12
1733767480000|2024-12-09 18:04:40|177493.9|177403.9|177493.6|177403.6|177500.5|177410.5|177489.9|177399.9|23
1733767490000|2024-12-09 18:04:50|177490.9|177400.9|177493.5|177403.5|177494|177404|177483.8|177393.8|13
1733767500000|2024-12-09 18:05:00|177490.1|177400.1|177487.4|177397.4|177491.5|177401.5|177470|177380|28
1733767510000|2024-12-09 18:05:10|177486.4|177396.4|177478.3|177388.3|177486.4|177396.4|177476.3|177386.3|13
1733767520000|2024-12-09 18:05:20|177478.5|177388.5|177482.3|177392.3|177483.4|177393.4|177478.5|177388.5|8
1733767530000|2024-12-09 18:05:30|177482.1|177392.1|177477.4|177387.4|177482.8|177392.8|177471.4|177381.4|14
1733767540000|2024-12-09 18:05:40|177480.4|177390.4|177471.3|177381.3|177480.4|177390.4|177464.5|177374.5|26
1733767550000|2024-12-09 18:05:50|177471.2|177381.2|177486.7|177396.7|177486.7|177396.7|177465|177375|22
1733767560000|2024-12-09 18:06:00|177483.1|177393.1|177496.9|177406.9|177503.3|177413.3|177483.1|177393.1|17
1733767570000|2024-12-09 18:06:10|177500.8|177410.8|177499.9|177409.9|177500.8|177410.8|177497.8|177407.8|9
1733767580000|2024-12-09 18:06:20|177500.4|177410.4|177500.5|177410.5|177500.5|177410.5|177500.4|177410.4|2
1733767590000|2024-12-09 18:06:30|177505.8|177415.8|177497.7|177407.7|177505.8|177415.8|177492.7|177402.7|15
1733767600000|2024-12-09 18:06:40|177503.3|177413.3|177479.9|177389.9|177503.3|177413.3|177474.8|177384.8|24
1733767610000|2024-12-09 18:06:50|177482.8|177392.8|177477.1|177387.1|177486.4|177396.4|177466.7|177376.7|23
1733767620000|2024-12-09 18:07:00|177474.5|177384.5|177475.9|177385.9|177479.6|177389.6|177467.5|177377.5|21
1733767630000|2024-12-09 18:07:10|177469.4|177379.4|177474.5|177384.5|177481|177391|177465.7|177375.7|23
1733767640000|2024-12-09 18:07:20|177473.6|177383.6|177475.3|177385.3|177477.6|177387.6|177468.1|177378.1|16
1733767650000|2024-12-09 18:07:30|177475.2|177385.2|177473.2|177383.2|177476|177386|177470.9|177380.9|5
1733767660000|2024-12-09 18:07:40|177470.7|177380.7|177471.4|177381.4|177473.8|177383.8|177458.9|177368.9|19
1733767670000|2024-12-09 18:07:50|177473.3|177383.3|177472.1|177382.1|177473.3|177383.3|177467.2|177377.2|11
1733767680000|2024-12-09 18:08:00|177470.1|177380.1|177472.9|177382.9|177476.4|177386.4|177468.5|177378.5|14
1733767690000|2024-12-09 18:08:10|177472.8|177382.8|177477.3|177387.3|177480.9|177390.9|177472.7|177382.7|5
1733767700000|2024-12-09 18:08:20|177481.9|177391.9|177480|177390|177485.2|177395.2|177480|177390|7
1733767710000|2024-12-09 18:08:30|177482.1|177392.1|177482.2|177392.2|177482.2|177392.2|177482.1|177392.1|2
1733767720000|2024-12-09 18:08:40|177477.4|177387.4|177477.4|177387.4|177480.1|177390.1|177477.3|177387.3|5
1733767730000|2024-12-09 18:08:50|177481.5|177391.5|177477.7|177387.7|177488.3|177398.3|177477.5|177387.5|11
1733767740000|2024-12-09 18:09:00|177473.8|177383.8|177476|177386|177477.9|177387.9|177473.2|177383.2|11
1733767750000|2024-12-09 18:09:10|177473.8|177383.8|177473.8|177383.8|177473.8|177383.8|177473.2|177383.2|3
1733767760000|2024-12-09 18:09:20|177474|177384|177473.7|177383.7|177476.4|177386.4|177471.8|177381.8|5
1733767770000|2024-12-09 18:09:30|177477.4|177387.4|177493.3|177403.3|177493.3|177403.3|177470.2|177380.2|16
1733767780000|2024-12-09 18:09:40|177500.2|177410.2|177497.3|177407.3|177501.4|177411.4|177492.8|177402.8|15
1733767790000|2024-12-09 18:09:50|177497.1|177407.1|177498.1|177408.1|177501.9|177411.9|177497.1|177407.1|7
1733767800000|2024-12-09 18:10:00|177500.2|177410.2|177503.9|177413.9|177509.8|177419.8|177498|177408|18
1733767810000|2024-12-09 18:10:10|177506|177416|177563.6|177473.6|177579.3|177489.3|177503.7|177413.7|18
1733767820000|2024-12-09 18:10:20|177565.6|177475.6|177554.5|177464.5|177565.6|177475.6|177554.5|177464.5|7
1733767830000|2024-12-09 18:10:30|177552.1|177462.1|177554|177464|177557|177467|177552.1|177462.1|10
1733767840000|2024-12-09 18:10:40|177554.3|177464.3|177525.5|177435.5|177554.3|177464.3|177518.6|177428.6|20
1733767850000|2024-12-09 18:10:50|177529.4|177439.4|177533.4|177443.4|177535.7|177445.7|177519.4|177429.4|22
1733767860000|2024-12-09 18:11:00|177530.3|177440.3|177523.1|177433.1|177530.3|177440.3|177523.1|177433.1|18
1733767870000|2024-12-09 18:11:10|177520.9|177430.9|177525.5|177435.5|177536.7|177446.7|177519.8|177429.8|22
1733767880000|2024-12-09 18:11:20|177523.3|177433.3|177520.6|177430.6|177526.7|177436.7|177514|177424|17
1733767890000|2024-12-09 18:11:30|177518.6|177428.6|177526.1|177436.1|177528.4|177438.4|177518.6|177428.6|12
1733767900000|2024-12-09 18:11:40|177526|177436|177532.6|177442.6|177532.6|177442.6|177521|177431|21
1733767910000|2024-12-09 18:11:50|177531.1|177441.1|177600.9|177510.9|177600.9|177510.9|177530.7|177440.7|11
1733767920000|2024-12-09 18:12:00|177606.8|177516.8|177640|177550|177657|177567|177606.8|177516.8|32
1733767930000|2024-12-09 18:12:10|177642.5|177552.5|177652.5|177562.5|177653.9|177563.9|177642.5|177552.5|17
1733767940000|2024-12-09 18:12:20|177650.9|177560.9|177653.6|177563.6|177657.5|177567.5|177646|177556|30
1733767950000|2024-12-09 18:12:30|177652.1|177562.1|177643.5|177553.5|177658.2|177568.2|177643.5|177553.5|26
1733767960000|2024-12-09 18:12:40|177645.3|177555.3|177645.3|177555.3|177653|177563|177643.8|177553.8|18
1733767970000|2024-12-09 18:12:50|177636.4|177546.4|177653.7|177563.7|177656|177566|177636.4|177546.4|17
1733767980000|2024-12-09 18:13:00|177656.8|177566.8|177647.4|177557.4|177657|177567|177645.3|177555.3|19
1733767990000|2024-12-09 18:13:10|177652.4|177562.4|177651|177561|177656.4|177566.4|177644.7|177554.7|19
1733768000000|2024-12-09 18:13:20|177651.6|177561.6|177653.5|177563.5|177659.6|177569.6|177651.6|177561.6|22
1733768010000|2024-12-09 18:13:30|177655.6|177565.6|177649.9|177559.9|177658|177568|177649.9|177559.9|10
1733768020000|2024-12-09 18:13:40|177650.3|177560.3|177652.1|177562.1|177652.1|177562.1|177641.9|177551.9|26
1733768030000|2024-12-09 18:13:50|177645.9|177555.9|177650.2|177560.2|177654|177564|177640.4|177550.4|24
1733768040000|2024-12-09 18:14:00|177651|177561|177649.4|177559.4|177656.5|177566.5|177646|177556|20
1733768050000|2024-12-09 18:14:10|177647.6|177557.6|177648|177558|177654|177564|177642.8|177552.8|17
1733768060000|2024-12-09 18:14:20|177645.3|177555.3|177649.7|177559.7|177654|177564|177640.8|177550.8|18
1733768070000|2024-12-09 18:14:30|177650.2|177560.2|177675.3|177585.3|177685|177595|177650.2|177560.2|20
1733768080000|2024-12-09 18:14:40|177675.6|177585.6|177674|177584|177677.8|177587.8|177671.6|177581.6|14
1733768090000|2024-12-09 18:14:50|177680.3|177590.3|177675.4|177585.4|177680.3|177590.3|177675.4|177585.4|6
1733768100000|2024-12-09 18:15:00|177673.3|177583.3|177676|177586|177676.1|177586.1|177672.5|177582.5|8
1733768110000|2024-12-09 18:15:10|177676.1|177586.1|177676|177586|177676.1|177586.1|177676|177586|2
1733768120000|2024-12-09 18:15:20|177676.1|177586.1|177671|177581|177676.1|177586.1|177670.8|177580.8|11
1733768130000|2024-12-09 18:15:30|177657|177567|177674.5|177584.5|177680.3|177590.3|177657|177567|8
1733768140000|2024-12-09 18:15:40|177675.3|177585.3|177677.8|177587.8|177677.8|177587.8|177660.1|177570.1|11
1733768150000|2024-12-09 18:15:50|177677.6|177587.6|177671.7|177581.7|177678.4|177588.4|177663.7|177573.7|8
1733768160000|2024-12-09 18:16:00|177675.1|177585.1|177677.6|177587.6|177680.7|177590.7|177672.9|177582.9|12
1733768170000|2024-12-09 18:16:10|177675.8|177585.8|177674.8|177584.8|177676.9|177586.9|177674.8|177584.8|3
1733768180000|2024-12-09 18:16:20|177675.1|177585.1|177681.9|177591.9|177684.8|177594.8|177672|177582|16
1733768190000|2024-12-09 18:16:30|177678.7|177588.7|177679.9|177589.9|177679.9|177589.9|177673.9|177583.9|5
1733768200000|2024-12-09 18:16:40|177677.5|177587.5|177679.9|177589.9|177679.9|177589.9|177677.5|177587.5|3
1733768210000|2024-12-09 18:16:50|177679.7|177589.7|177677.5|177587.5|177682.3|177592.3|177672.8|177582.8|13
1733768220000|2024-12-09 18:17:00|177674.6|177584.6|177680.9|177590.9|177684.8|177594.8|177674.6|177584.6|14
1733768230000|2024-12-09 18:17:10|177685.2|177595.2|177645.7|177555.7|177685.2|177595.2|177641.1|177551.1|19
1733768240000|2024-12-09 18:17:20|177643.6|177553.6|177641.4|177551.4|177649.9|177559.9|177641.4|177551.4|7
1733768250000|2024-12-09 18:17:30|177644.8|177554.8|177643.6|177553.6|177648.2|177558.2|177639.7|177549.7|12
1733768260000|2024-12-09 18:17:40|177646.3|177556.3|177645.4|177555.4|177654.6|177564.6|177642.9|177552.9|11
1733768270000|2024-12-09 18:17:50|177643.4|177553.4|177644.5|177554.5|177650|177560|177639.3|177549.3|14
1733768280000|2024-12-09 18:18:00|177647.1|177557.1|177647.7|177557.7|177653.4|177563.4|177643.8|177553.8|12
1733768290000|2024-12-09 18:18:10|177644.6|177554.6|177646.6|177556.6|177651.7|177561.7|177642.1|177552.1|22
1733768300000|2024-12-09 18:18:20|177640|177550|177627.9|177537.9|177646|177556|177627.9|177537.9|17
1733768310000|2024-12-09 18:18:30|177628|177538|177601.7|177511.7|177631.2|177541.2|177597.5|177507.5|16
1733768320000|2024-12-09 18:18:40|177602.8|177512.8|177604.7|177514.7|177605|177515|177600.5|177510.5|9
1733768330000|2024-12-09 18:18:50|177606|177516|177604.7|177514.7|177606|177516|177604.7|177514.7|3
1733768340000|2024-12-09 18:19:00|177607.1|177517.1|177607.4|177517.4|177608.4|177518.4|177607.1|177517.1|4
1733768350000|2024-12-09 18:19:10|177607.3|177517.3|177604.8|177514.8|177607.5|177517.5|177599.6|177509.6|10
1733768360000|2024-12-09 18:19:20|177607.7|177517.7|177600.7|177510.7|177608.6|177518.6|177599.5|177509.5|11
1733768370000|2024-12-09 18:19:30|177600.1|177510.1|177609.2|177519.2|177609.2|177519.2|177597|177507|7
1733768380000|2024-12-09 18:19:40|177608.6|177518.6|177608.4|177518.4|177609|177519|177608.4|177518.4|3
1733768390000|2024-12-09 18:19:50|177607.7|177517.7|177614.1|177524.1|177614.1|177524.1|177607.7|177517.7|9
1733768400000|2024-12-09 18:20:00|177611.1|177521.1|177613.2|177523.2|177618.5|177528.5|177608.7|177518.7|13
1733768410000|2024-12-09 18:20:10|177610.4|177520.4|177611|177521|177614.8|177524.8|177610.1|177520.1|6
1733768420000|2024-12-09 18:20:20|177610.9|177520.9|177608.6|177518.6|177611|177521|177608.6|177518.6|6
1733768430000|2024-12-09 18:20:30|177608.5|177518.5|177596.4|177506.4|177608.5|177518.5|177593.3|177503.3|13
1733768440000|2024-12-09 18:20:40|177595.9|177505.9|177598|177508|177598|177508|177586.7|177496.7|10
1733768450000|2024-12-09 18:20:50|177598.9|177508.9|177591.9|177501.9|177598.9|177508.9|177590|177500|11
1733768460000|2024-12-09 18:21:00|177589|177499|177589.8|177499.8|177598|177508|177588.9|177498.9|9
1733768470000|2024-12-09 18:21:10|177595.5|177505.5|177595.5|177505.5|177595.6|177505.6|177595.5|177505.5|3
1733768480000|2024-12-09 18:21:20|177596.4|177506.4|177596.1|177506.1|177596.4|177506.4|177593.1|177503.1|8
1733768490000|2024-12-09 18:21:30|177597.7|177507.7|177597.4|177507.4|177597.7|177507.7|177597.3|177507.3|3
1733768500000|2024-12-09 18:21:40|177597.5|177507.5|177596.6|177506.6|177597.5|177507.5|177595.9|177505.9|6
1733768510000|2024-12-09 18:21:50|177597.6|177507.6|177589.9|177499.9|177597.6|177507.6|177588.8|177498.8|7
1733768520000|2024-12-09 18:22:00|177589.8|177499.8|177590.4|177500.4|177596.3|177506.3|177588.4|177498.4|10
1733768530000|2024-12-09 18:22:10|177590|177500|177594.5|177504.5|177594.5|177504.5|177589.6|177499.6|7
1733768540000|2024-12-09 18:22:20|177595.2|177505.2|177598.1|177508.1|177598.1|177508.1|177588.8|177498.8|7
1733768550000|2024-12-09 18:22:30|177600.9|177510.9|177612.9|177522.9|177616|177526|177599|177509|8
1733768560000|2024-12-09 18:22:40|177610.1|177520.1|177676.6|177586.6|177679.7|177589.7|177610.1|177520.1|19
1733768570000|2024-12-09 18:22:50|177680.1|177590.1|177677.6|177587.6|177684.9|177594.9|177675.4|177585.4|8
1733768580000|2024-12-09 18:23:00|177683.9|177593.9|177669.4|177579.4|177687.8|177597.8|177666.2|177576.2|10
1733768590000|2024-12-09 18:23:10|177665.9|177575.9|177677.1|177587.1|177682.9|177592.9|177663.8|177573.8|11
1733768600000|2024-12-09 18:23:20|177676.9|177586.9|177677.5|177587.5|177681.5|177591.5|177675.1|177585.1|5
1733768620000|2024-12-09 18:23:40|177677.3|177587.3|177678.1|177588.1|177681|177591|177665|177575|11
1733768630000|2024-12-09 18:23:50|177679.1|177589.1|177676.5|177586.5|177679.8|177589.8|177676.4|177586.4|5
1733768640000|2024-12-09 18:24:00|177676.7|177586.7|177681.8|177591.8|177685.9|177595.9|177676.7|177586.7|6
1733768650000|2024-12-09 18:24:10|177681.4|177591.4|177681.4|177591.4|177681.4|177591.4|177681.4|177591.4|1
1733768660000|2024-12-09 18:24:20|177685.5|177595.5|177687.6|177597.6|177693.3|177603.3|177685.5|177595.5|4
1733768670000|2024-12-09 18:24:30|177681.4|177591.4|177675.9|177585.9|177681.4|177591.4|177666.8|177576.8|10
1733768680000|2024-12-09 18:24:40|177675.8|177585.8|177675.9|177585.9|177675.9|177585.9|177675.8|177585.8|2
1733768690000|2024-12-09 18:24:50|177678.5|177588.5|177680|177590|177680.4|177590.4|177678.1|177588.1|5
1733768700000|2024-12-09 18:25:00|177677.1|177587.1|177671.8|177581.8|177677.1|177587.1|177670.4|177580.4|9
1733768710000|2024-12-09 18:25:10|177671.6|177581.6|177732.8|177642.8|177734.2|177644.2|177671.6|177581.6|15
1733768720000|2024-12-09 18:25:20|177730.7|177640.7|177736.8|177646.8|177739.3|177649.3|177729|177639|19
1733768730000|2024-12-09 18:25:30|177733.7|177643.7|177747.6|177657.6|177749.3|177659.3|177733.5|177643.5|15
1733768740000|2024-12-09 18:25:40|177747.5|177657.5|177741.8|177651.8|177750.3|177660.3|177741.8|177651.8|10
1733768750000|2024-12-09 18:25:50|177743.2|177653.2|177741.1|177651.1|177746.9|177656.9|177732.1|177642.1|14
1733768760000|2024-12-09 18:26:00|177750|177660|177751.4|177661.4|177751.8|177661.8|177747.1|177657.1|17
1733768770000|2024-12-09 18:26:10|177751.6|177661.6|177751.1|177661.1|177751.9|177661.9|177748.5|177658.5|8
1733768780000|2024-12-09 18:26:20|177748.4|177658.4|177746.1|177656.1|177753.1|177663.1|177738|177648|9
1733768790000|2024-12-09 18:26:30|177737|177647|177738.1|177648.1|177740.2|177650.2|177736.3|177646.3|11
1733768800000|2024-12-09 18:26:40|177733.9|177643.9|177750.5|177660.5|177750.5|177660.5|177733.9|177643.9|5
1733768810000|2024-12-09 18:26:50|177747.4|177657.4|177749.9|177659.9|177750.2|177660.2|177745.6|177655.6|14
1733768820000|2024-12-09 18:27:00|177747.2|177657.2|177746.9|177656.9|177750.6|177660.6|177746.4|177656.4|10
1733768830000|2024-12-09 18:27:10|177746.7|177656.7|177752.5|177662.5|177752.5|177662.5|177746.7|177656.7|7
1733768840000|2024-12-09 18:27:20|177750.4|177660.4|177747.3|177657.3|177750.8|177660.8|177746.9|177656.9|8
1733768850000|2024-12-09 18:27:30|177747|177657|177746.6|177656.6|177747|177657|177746.6|177656.6|5
1733768860000|2024-12-09 18:27:40|177746.9|177656.9|177748.5|177658.5|177753.4|177663.4|177745.9|177655.9|13
1733768870000|2024-12-09 18:27:50|177748.2|177658.2|177757.5|177667.5|177757.5|177667.5|177748.2|177658.2|5
1733768880000|2024-12-09 18:28:00|177756.8|177666.8|177756.7|177666.7|177756.8|177666.8|177756.7|177666.7|2
1733768890000|2024-12-09 18:28:10|177759.3|177669.3|177769.6|177679.6|177769.6|177679.6|177759.3|177669.3|5
1733768900000|2024-12-09 18:28:20|177769.8|177679.8|177768.9|177678.9|177770.3|177680.3|177767.2|177677.2|5
1733768910000|2024-12-09 18:28:30|177769.4|177679.4|177770.8|177680.8|177770.8|177680.8|177768.3|177678.3|6
1733768920000|2024-12-09 18:28:40|177769|177679|177809.8|177719.8|177812.9|177722.9|177769|177679|15
1733768930000|2024-12-09 18:28:50|177806.9|177716.9|177806.1|177716.1|177814.7|177724.7|177805.6|177715.6|21
1733768940000|2024-12-09 18:29:00|177807.1|177717.1|177819.9|177729.9|177830.5|177740.5|177805.9|177715.9|19
1733768950000|2024-12-09 18:29:10|177819.7|177729.7|177819.7|177729.7|177824.4|177734.4|177819.7|177729.7|12
1733768960000|2024-12-09 18:29:20|177819.4|177729.4|177819.7|177729.7|177830.1|177740.1|177814.3|177724.3|12
1733768970000|2024-12-09 18:29:30|177819.2|177729.2|177821.1|177731.1|177822.5|177732.5|177816.3|177726.3|6
1733768980000|2024-12-09 18:29:40|177816.7|177726.7|177820.3|177730.3|177821.1|177731.1|177816|177726|13
1733768990000|2024-12-09 18:29:50|177819.5|177729.5|177820|177730|177822.4|177732.4|177818.5|177728.5|5
1733769000000|2024-12-09 18:30:00|177819.9|177729.9|177823|177733|177830.6|177740.6|177819.4|177729.4|16
1733769010000|2024-12-09 18:30:10|177824.6|177734.6|177826.8|177736.8|177833.1|177743.1|177823.9|177733.9|13
1733769020000|2024-12-09 18:30:20|177827.1|177737.1|177831.9|177741.9|177835|177745|177827.1|177737.1|10
1733769030000|2024-12-09 18:30:30|177829.1|177739.1|177826.6|177736.6|177831.7|177741.7|177826.1|177736.1|9
1733769040000|2024-12-09 18:30:40|177826.8|177736.8|177829.8|177739.8|177832.3|177742.3|177824.4|177734.4|12
1733769050000|2024-12-09 18:30:50|177830|177740|177828|177738|177831.6|177741.6|177826.9|177736.9|9
1733769060000|2024-12-09 18:31:00|177830.2|177740.2|177815.8|177725.8|177830.8|177740.8|177815|177725|11
1733769070000|2024-12-09 18:31:10|177815.3|177725.3|177788.3|177698.3|177815.3|177725.3|177787.6|177697.6|11
1733769080000|2024-12-09 18:31:20|177800.7|177710.7|177831.6|177701.6|177835.3|177710.7|177789.9|177699.8|16
1733769090000|2024-12-09 18:31:30|177830.9|177700.9|177823.4|177693.4|177830.9|177700.9|177823.4|177693.4|11
1733769100000|2024-12-09 18:31:40|177825.1|177695.1|177807.6|177717.6|177825.4|177717.6|177805.5|177695.1|7
1733769110000|2024-12-09 18:31:50|177805.2|177715.2|177797.4|177707.4|177805.2|177715.2|177796.1|177706.1|8
1733769120000|2024-12-09 18:32:00|177796.7|177706.7|177801.6|177711.6|177801.9|177711.9|177793.9|177703.9|14
1733769130000|2024-12-09 18:32:10|177801.8|177711.8|177803.5|177713.5|177806.3|177716.3|177801|177711|13
1733769140000|2024-12-09 18:32:20|177803.3|177713.3|177804.6|177714.6|177805.3|177715.3|177800.7|177710.7|9
1733769150000|2024-12-09 18:32:30|177801.3|177711.3|177803.1|177713.1|177803.1|177713.1|177800.6|177710.6|7
1733769160000|2024-12-09 18:32:40|177800.3|177710.3|177789.6|177699.6|177802.3|177712.3|177789.6|177699.6|13
1733769170000|2024-12-09 18:32:50|177790.6|177700.6|177789.4|177699.4|177790.6|177700.6|177789.4|177699.4|3
1733769180000|2024-12-09 18:33:00|177782.9|177692.9|177789.7|177699.7|177789.7|177699.7|177782.2|177692.2|6
1733769190000|2024-12-09 18:33:10|177789.4|177699.4|177786.3|177696.3|177789.4|177699.4|177786.3|177696.3|3
1733769200000|2024-12-09 18:33:20|177785.6|177695.6|177788|177698|177788.7|177698.7|177773.2|177683.2|21
1733769210000|2024-12-09 18:33:30|177788.9|177698.9|177790.7|177700.7|177796.5|177706.5|177788.9|177698.9|11
1733769220000|2024-12-09 18:33:40|177791.4|177701.4|177780.9|177690.9|177791.4|177701.4|177780.9|177690.9|10
1733769230000|2024-12-09 18:33:50|177783.8|177693.8|177784.6|177694.6|177786.8|177696.8|177778.4|177688.4|14
1733769240000|2024-12-09 18:34:00|177784.7|177694.7|177801.6|177711.6|177803|177713|177784.7|177694.7|15
1733769250000|2024-12-09 18:34:10|177801.4|177711.4|177800.4|177710.4|177803.3|177713.3|177799.9|177709.9|8
1733769260000|2024-12-09 18:34:20|177800|177710|177799.8|177709.8|177800|177710|177799.8|177709.8|2
1733769270000|2024-12-09 18:34:30|177800.4|177710.4|177806.7|177716.7|177807.4|177717.4|177794.6|177704.6|17
1733769280000|2024-12-09 18:34:40|177806.2|177716.2|177807.8|177717.8|177810.6|177720.6|177805.1|177715.1|12
1733769290000|2024-12-09 18:34:50|177807.2|177717.2|177798.2|177708.2|177807.2|177717.2|177795.6|177705.6|10
1733769300000|2024-12-09 18:35:00|177798|177708|177783.8|177693.8|177798.9|177708.9|177783.8|177693.8|18
1733769310000|2024-12-09 18:35:10|177783.5|177693.5|177794.6|177704.6|177797.2|177707.2|177783.5|177693.5|14
1733769320000|2024-12-09 18:35:20|177794.3|177704.3|177797.3|177707.3|177797.5|177707.5|177784.9|177694.9|17
1733769330000|2024-12-09 18:35:30|177797|177707|177805|177715|177805.8|177715.8|177797|177707|15
1733769340000|2024-12-09 18:35:40|177805.6|177715.6|177801.4|177711.4|177807.6|177717.6|177801.4|177711.4|12
1733769350000|2024-12-09 18:35:50|177802.4|177712.4|177804.2|177714.2|177806.4|177716.4|177802.4|177712.4|9
1733769360000|2024-12-09 18:36:00|177804|177714|177805.1|177715.1|177808|177718|177804|177714|12
1733769370000|2024-12-09 18:36:10|177804.8|177714.8|177802.8|177712.8|177804.8|177714.8|177798.3|177708.3|13
1733769380000|2024-12-09 18:36:20|177800.6|177710.6|177802.3|177712.3|177804.8|177714.8|177798.8|177708.8|15
1733769390000|2024-12-09 18:36:30|177800|177710|177799|177709|177802.2|177712.2|177799|177709|5
1733769400000|2024-12-09 18:36:40|177797.8|177707.8|177748.2|177658.2|177798.6|177708.6|177748.2|177658.2|25
1733769410000|2024-12-09 18:36:50|177751.2|177661.2|177750.4|177660.4|177754.7|177664.7|177747.4|177657.4|15
1733769420000|2024-12-09 18:37:00|177754.8|177664.8|177757.6|177667.6|177757.6|177667.6|177751.1|177661.1|7
1733769430000|2024-12-09 18:37:10|177757.4|177667.4|177757.5|177667.5|177758.6|177668.6|177753.9|177663.9|8
1733769440000|2024-12-09 18:37:20|177758.5|177668.5|177755.2|177665.2|177758.5|177668.5|177755.1|177665.1|4
1733769450000|2024-12-09 18:37:30|177755|177665|177749|177659|177755|177665|177749|177659|6
1733769460000|2024-12-09 18:37:40|177745.3|177655.3|177736.3|177646.3|177747.4|177657.4|177735.3|177645.3|15
1733769470000|2024-12-09 18:37:50|177736.5|177646.5|177738.1|177648.1|177738.1|177648.1|177733.4|177643.4|9
1733769480000|2024-12-09 18:38:00|177736.8|177646.8|177747.7|177657.7|177750.3|177660.3|177736.6|177646.6|16
1733769490000|2024-12-09 18:38:10|177745.1|177655.1|177733.3|177643.3|177745.1|177655.1|177733.3|177643.3|16
1733769500000|2024-12-09 18:38:20|177733.5|177643.5|177735.1|177645.1|177735.7|177645.7|177733.1|177643.1|8
1733769510000|2024-12-09 18:38:30|177735.5|177645.5|177732.5|177642.5|177739|177649|177730|177640|15
1733769520000|2024-12-09 18:38:40|177731.9|177641.9|177720.6|177630.6|177731.9|177641.9|177711.5|177621.5|11
1733769530000|2024-12-09 18:38:50|177720.4|177630.4|177716.6|177626.6|177728.3|177638.3|177708|177618|18
1733769540000|2024-12-09 18:39:00|177719.4|177629.4|177739.1|177649.1|177740.7|177650.7|177717.8|177627.8|18
1733769550000|2024-12-09 18:39:10|177737.9|177647.9|177751.3|177661.3|177754|177664|177737.9|177647.9|22
1733769560000|2024-12-09 18:39:20|177752|177662|177754|177664|177758.2|177668.2|177752|177662|10
1733769570000|2024-12-09 18:39:30|177755.4|177665.4|177751.9|177661.9|177755.4|177665.4|177743.7|177653.7|13
1733769580000|2024-12-09 18:39:40|177756.4|177666.4|177753.1|177663.1|177756.8|177666.8|177750.6|177660.6|9
1733769590000|2024-12-09 18:39:50|177752.8|177662.8|177759|177669|177759.1|177669.1|177752.8|177662.8|10
1733769600000|2024-12-09 18:40:00|177756.5|177666.5|177758.5|177668.5|177761.3|177671.3|177753.7|177663.7|11
1733769610000|2024-12-09 18:40:10|177761.9|177671.9|177763.7|177673.7|177763.7|177673.7|177758.1|177668.1|6
1733769620000|2024-12-09 18:40:20|177763.5|177673.5|177800.5|177710.5|177807.2|177717.2|177761.2|177671.2|30
1733769630000|2024-12-09 18:40:30|177803.3|177713.3|177798.6|177708.6|177807.7|177717.7|177793.3|177703.3|20
1733769640000|2024-12-09 18:40:40|177795.5|177705.5|177796.1|177706.1|177798.2|177708.2|177792.1|177702.1|20
1733769650000|2024-12-09 18:40:50|177797.6|177707.6|177798.1|177708.1|177805|177715|177796|177706|18
1733769660000|2024-12-09 18:41:00|177798.4|177708.4|177785.8|177695.8|177800.2|177710.2|177784.3|177694.3|23
1733769670000|2024-12-09 18:41:10|177782.8|177692.8|177788|177698|177792.1|177702.1|177782.8|177692.8|25
1733769680000|2024-12-09 18:41:20|177785.1|177695.1|177778.8|177688.8|177785.1|177695.1|177778.5|177688.5|11
1733769690000|2024-12-09 18:41:30|177778|177688|177778|177688|177780.8|177690.8|177778|177688|5
1733769700000|2024-12-09 18:41:40|177768.2|177678.2|177779.6|177689.6|177779.6|177689.6|177767.8|177677.8|19
1733769710000|2024-12-09 18:41:50|177772.2|177682.2|177788.4|177698.4|177792.8|177702.8|177772.2|177682.2|27
1733769720000|2024-12-09 18:42:00|177789.3|177699.3|177798|177708|177799.9|177709.9|177785.3|177695.3|18
1733769730000|2024-12-09 18:42:10|177806.6|177716.6|177810.4|177720.4|177812.9|177722.9|177804.9|177714.9|19
1733769740000|2024-12-09 18:42:20|177814.1|177724.1|177816.9|177726.9|177816.9|177726.9|177804.3|177714.3|26
1733769750000|2024-12-09 18:42:30|177812.5|177722.5|177817|177727|177826.3|177736.3|177810.1|177720.1|20
1733769760000|2024-12-09 18:42:40|177817.5|177727.5|177817.2|177727.2|177817.6|177727.6|177817.2|177727.2|3
1733769770000|2024-12-09 18:42:50|177821.3|177731.3|177796.5|177706.5|177821.3|177731.3|177793.7|177703.7|18
1733769780000|2024-12-09 18:43:00|177795|177705|177792.8|177702.8|177796.3|177706.3|177788.3|177698.3|13
1733769790000|2024-12-09 18:43:10|177791.5|177701.5|177805.5|177715.5|177807.6|177717.6|177787.3|177697.3|18
1733769800000|2024-12-09 18:43:20|177805.6|177715.6|177807.9|177717.9|177807.9|177717.9|177794.2|177704.2|19
1733769810000|2024-12-09 18:43:30|177803.7|177713.7|177803.4|177713.4|177808|177718|177797.2|177707.2|16
1733769820000|2024-12-09 18:43:40|177806.3|177716.3|177790.6|177700.6|177806.3|177716.3|177790.5|177700.5|14
1733769830000|2024-12-09 18:43:50|177791.1|177701.1|177783.5|177693.5|177796.3|177706.3|177783.5|177693.5|10
1733769840000|2024-12-09 18:44:00|177787.3|177697.3|177778.5|177688.5|177787.3|177697.3|177770.3|177680.3|24
1733769850000|2024-12-09 18:44:10|177781.4|177691.4|177783.8|177693.8|177789.2|177699.2|177777.5|177687.5|25
1733769860000|2024-12-09 18:44:20|177781.2|177691.2|177780.6|177690.6|177786.3|177696.3|177778.9|177688.9|20
1733769870000|2024-12-09 18:44:30|177784.1|177694.1|177798.7|177708.7|177798.7|177708.7|177783.8|177693.8|32
1733769880000|2024-12-09 18:44:40|177794.6|177704.6|177797.6|177707.6|177797.6|177707.6|177794.4|177704.4|7
1733769890000|2024-12-09 18:44:50|177794.2|177704.2|177776.7|177686.7|177794.2|177704.2|177772.1|177682.1|16
1733769900000|2024-12-09 18:45:00|177780.2|177690.2|177749.2|177659.2|177780.2|177690.2|177749.2|177659.2|17
1733769910000|2024-12-09 18:45:10|177749.3|177659.3|177749.9|177659.9|177755.7|177665.7|177749.1|177659.1|5
1733769920000|2024-12-09 18:45:20|177755.5|177665.5|177751.5|177661.5|177755.5|177665.5|177746.6|177656.6|13
1733769930000|2024-12-09 18:45:30|177751.4|177661.4|177750.1|177660.1|177751.8|177661.8|177749|177659|9
1733769940000|2024-12-09 18:45:40|177749.4|177659.4|177740.9|177650.9|177750.3|177660.3|177740.8|177650.8|10
1733769950000|2024-12-09 18:45:50|177742|177652|177742.7|177652.7|177742.7|177652.7|177742|177652|2
1733769960000|2024-12-09 18:46:00|177746|177656|177742.5|177652.5|177746.8|177656.8|177740|177650|10
1733769970000|2024-12-09 18:46:10|177745.4|177655.4|177750|177660|177753|177663|177745.4|177655.4|8
1733769980000|2024-12-09 18:46:20|177752.9|177662.9|177751.1|177661.1|177755.5|177665.5|177744.3|177654.3|14
1733769990000|2024-12-09 18:46:30|177747.5|177657.5|177746.6|177656.6|177750.6|177660.6|177744.9|177654.9|13
1733770000000|2024-12-09 18:46:40|177746|177656|177744.2|177654.2|177754.2|177664.2|177744.2|177654.2|12
1733770010000|2024-12-09 18:46:50|177744.3|177654.3|177742|177652|177744.3|177654.3|177741.2|177651.2|8
1733770020000|2024-12-09 18:47:00|177745.6|177655.6|177742|177652|177745.6|177655.6|177741.2|177651.2|7
1733770030000|2024-12-09 18:47:10|177745.8|177655.8|177746.7|177656.7|177750.1|177660.1|177742.4|177652.4|13
1733770040000|2024-12-09 18:47:20|177745.1|177655.1|177745.1|177655.1|177745.1|177655.1|177745.1|177655.1|1
1733770050000|2024-12-09 18:47:30|177748.7|177658.7|177752.6|177662.6|177755.1|177665.1|177748.7|177658.7|9
1733770060000|2024-12-09 18:47:40|177752.1|177662.1|177755.5|177665.5|177757.9|177667.9|177750.1|177660.1|11
1733770070000|2024-12-09 18:47:50|177753|177663|177751.5|177661.5|177753|177663|177751.5|177661.5|5
1733770080000|2024-12-09 18:48:00|177748.4|177658.4|177749.2|177659.2|177755.3|177665.3|177748.4|177658.4|14
1733770090000|2024-12-09 18:48:10|177749|177659|177746.8|177656.8|177753.3|177663.3|177746|177656|12
1733770100000|2024-12-09 18:48:20|177746.7|177656.7|177750.2|177660.2|177753.4|177663.4|177746.7|177656.7|7
1733770110000|2024-12-09 18:48:30|177749.9|177659.9|177754.6|177664.6|177758.8|177668.8|177749.9|177659.9|9
1733770120000|2024-12-09 18:48:40|177754.5|177664.5|177754.5|177664.5|177754.7|177664.7|177754.5|177664.5|3
1733770130000|2024-12-09 18:48:50|177749.3|177659.3|177733.9|177643.9|177749.3|177659.3|177733.5|177643.5|14
1733770140000|2024-12-09 18:49:00|177732.8|177642.8|177720.9|177630.9|177732.8|177642.8|177711.3|177621.3|13
1733770150000|2024-12-09 18:49:10|177717.6|177627.6|177723.6|177633.6|177723.6|177633.6|177714.6|177624.6|5
1733770160000|2024-12-09 18:49:20|177723.8|177633.8|177722.6|177632.6|177726.3|177636.3|177719.3|177629.3|8
1733770170000|2024-12-09 18:49:30|177719.1|177629.1|177701.9|177611.9|177722.9|177632.9|177698.5|177608.5|13
1733770180000|2024-12-09 18:49:40|177700.2|177610.2|177711.2|177621.2|177713.8|177623.8|177699.5|177609.5|17
1733770190000|2024-12-09 18:49:50|177711.4|177621.4|177711.4|177621.4|177714.2|177624.2|177705.9|177615.9|8
1733770200000|2024-12-09 18:50:00|177716.6|177626.6|177714.2|177624.2|177724.1|177634.1|177711|177621|13
1733770210000|2024-12-09 18:50:10|177718.7|177628.7|177719|177629|177719|177629|177718.7|177628.7|2
1733770220000|2024-12-09 18:50:20|177714.2|177624.2|177699.4|177609.4|177714.5|177624.5|177691.8|177601.8|20
1733770230000|2024-12-09 18:50:30|177697.9|177607.9|177691.9|177601.9|177699.9|177609.9|177687.7|177597.7|21
1733770240000|2024-12-09 18:50:40|177690.5|177600.5|177693.4|177603.4|177700.4|177610.4|177690.5|177600.5|13
1733770250000|2024-12-09 18:50:50|177689.9|177599.9|177702.8|177612.8|177707.2|177617.2|177689.9|177599.9|18
1733770260000|2024-12-09 18:51:00|177708|177618|177704.3|177614.3|177708|177618|177701.9|177611.9|11
1733770270000|2024-12-09 18:51:10|177704.2|177614.2|177704.3|177614.3|177708.9|177618.9|177698.9|177608.9|14
1733770280000|2024-12-09 18:51:20|177701.4|177611.4|177705.2|177615.2|177707.3|177617.3|177701.2|177611.2|12
1733770290000|2024-12-09 18:51:30|177708.1|177618.1|177733.8|177643.8|177733.8|177643.8|177708.1|177618.1|15
1733770300000|2024-12-09 18:51:40|177733.7|177643.7|177730.9|177640.9|177734.9|177644.9|177730.2|177640.2|6
1733770310000|2024-12-09 18:51:50|177727.4|177637.4|177729.9|177639.9|177730.3|177640.3|177727.4|177637.4|4
1733770320000|2024-12-09 18:52:00|177733.7|177643.7|177710.1|177620.1|177733.7|177643.7|177697.9|177607.9|18
1733770330000|2024-12-09 18:52:10|177710|177620|177709.5|177619.5|177710|177620|177709.5|177619.5|9
1733770340000|2024-12-09 18:52:20|177712.3|177622.3|177707.5|177617.5|177714|177624|177707.5|177617.5|11
1733770350000|2024-12-09 18:52:30|177706.7|177616.7|177704.1|177614.1|177707.8|177617.8|177700.1|177610.1|20
1733770360000|2024-12-09 18:52:40|177701.4|177611.4|177701.8|177611.8|177704.3|177614.3|177698.4|177608.4|11
1733770370000|2024-12-09 18:52:50|177699.4|177609.4|177703.9|177613.9|177710|177620|177699.4|177609.4|24
1733770380000|2024-12-09 18:53:00|177707|177617|177704.4|177614.4|177709.8|177619.8|177701.8|177611.8|11
1733770390000|2024-12-09 18:53:10|177705.2|177615.2|177704.6|177614.6|177710.8|177620.8|177700.8|177610.8|17
1733770400000|2024-12-09 18:53:20|177704.2|177614.2|177702.5|177612.5|177709.3|177619.3|177702.5|177612.5|15
1733770410000|2024-12-09 18:53:30|177704.6|177614.6|177705.7|177615.7|177707.3|177617.3|177695.8|177605.8|16
1733770420000|2024-12-09 18:53:40|177704.4|177614.4|177705.7|177615.7|177708.6|177618.6|177703.6|177613.6|12
1733770430000|2024-12-09 18:53:50|177705.1|177615.1|177708.5|177618.5|177709.8|177619.8|177704.5|177614.5|11
1733770440000|2024-12-09 18:54:00|177708|177618|177701.8|177611.8|177708|177618|177699.9|177609.9|20
1733770450000|2024-12-09 18:54:10|177702|177612|177706.9|177616.9|177711.7|177621.7|177702|177612|14
1733770460000|2024-12-09 18:54:20|177703.9|177613.9|177706.4|177616.4|177706.4|177616.4|177699.3|177609.3|16
1733770470000|2024-12-09 18:54:30|177703.2|177613.2|177707.8|177617.8|177711.1|177621.1|177699.6|177609.6|21
1733770480000|2024-12-09 18:54:40|177710.5|177620.5|177705.1|177615.1|177711.4|177621.4|177704.2|177614.2|14
1733770490000|2024-12-09 18:54:50|177702.4|177612.4|177711.2|177621.2|177714.5|177624.5|177702.4|177612.4|13
1733770500000|2024-12-09 18:55:00|177710.5|177620.5|177702.9|177612.9|177711.1|177621.1|177697.2|177607.2|17
1733770510000|2024-12-09 18:55:10|177702.8|177612.8|177701.6|177611.6|177702.9|177612.9|177701.6|177611.6|8
1733770520000|2024-12-09 18:55:20|177701.4|177611.4|177703.5|177613.5|177708.4|177618.4|177701.4|177611.4|10
1733770530000|2024-12-09 18:55:30|177704.3|177614.3|177679.7|177589.7|177704.3|177614.3|177665.5|177575.5|26
1733770540000|2024-12-09 18:55:40|177679.2|177589.2|177680.8|177590.8|177686.6|177596.6|177676.9|177586.9|19
1733770550000|2024-12-09 18:55:50|177683.8|177593.8|177671.3|177581.3|177683.8|177593.8|177668.3|177578.3|11
1733770560000|2024-12-09 18:56:00|177671.4|177581.4|177622.4|177532.4|177671.5|177581.5|177616.1|177526.1|19
1733770570000|2024-12-09 18:56:10|177616.9|177526.9|177625.2|177535.2|177628.8|177538.8|177613.1|177523.1|18
1733770580000|2024-12-09 18:56:20|177629.5|177539.5|177676.7|177586.7|177678.2|177588.2|177619.1|177529.1|26
1733770590000|2024-12-09 18:56:30|177680.7|177590.7|177668.7|177578.7|177680.7|177590.7|177665.5|177575.5|8
1733770600000|2024-12-09 18:56:40|177671|177581|177727.3|177637.3|177735.4|177645.4|177668.7|177578.7|13
1733770610000|2024-12-09 18:56:50|177727.5|177637.5|177727|177637|177727.5|177637.5|177714.8|177624.8|6
1733770620000|2024-12-09 18:57:00|177726|177636|177745.9|177655.9|177748.2|177658.2|177725.8|177635.8|13
1733770630000|2024-12-09 18:57:10|177746.9|177656.9|177750.8|177660.8|177750.8|177660.8|177743.3|177653.3|15
1733770640000|2024-12-09 18:57:20|177750.1|177660.1|177742.3|177652.3|177750.6|177660.6|177740.1|177650.1|22
1733770650000|2024-12-09 18:57:30|177742.9|177652.9|177736.1|177646.1|177743.2|177653.2|177734.7|177644.7|17
1733770660000|2024-12-09 18:57:40|177735.6|177645.6|177731.9|177641.9|177736.7|177646.7|177727.8|177637.8|15
1733770670000|2024-12-09 18:57:50|177729|177639|177728.4|177638.4|177732.4|177642.4|177726.6|177636.6|13
1733770680000|2024-12-09 18:58:00|177731|177641|177731.1|177641.1|177735.9|177645.9|177720.7|177630.7|19
1733770690000|2024-12-09 18:58:10|177730.7|177640.7|177707.5|177617.5|177730.7|177640.7|177707.4|177617.4|19
1733770700000|2024-12-09 18:58:20|177710.8|177620.8|177704.5|177614.5|177710.8|177620.8|177688.9|177598.9|26
1733770710000|2024-12-09 18:58:30|177704.6|177614.6|177712.1|177622.1|177732.4|177642.4|177704.6|177614.6|24
1733770720000|2024-12-09 18:58:40|177711.1|177621.1|177668.8|177578.8|177725.2|177635.2|177659.6|177569.6|29
1733770730000|2024-12-09 18:58:50|177666.7|177576.7|177671.1|177581.1|177683.3|177593.3|177665.9|177575.9|14
1733770740000|2024-12-09 18:59:00|177665.7|177575.7|177676.4|177586.4|177681.9|177591.9|177665.7|177575.7|20
1733770750000|2024-12-09 18:59:10|177678.2|177588.2|177665.5|177575.5|177696|177606|177661.6|177571.6|20
1733770760000|2024-12-09 18:59:20|177665.4|177575.4|177665.1|177575.1|177667.8|177577.8|177659.4|177569.4|15
1733770770000|2024-12-09 18:59:30|177663.4|177573.4|177658.1|177568.1|177665.7|177575.7|177657.2|177567.2|12
1733770780000|2024-12-09 18:59:40|177665.9|177575.9|177680.3|177590.3|177683.8|177593.8|177658.9|177568.9|14
1733770790000|2024-12-09 18:59:50|177683.1|177593.1|177647|177557|177690.7|177600.7|177647|177557|18
1733770800000|2024-12-09 19:00:00|177647.6|177557.6|177696.6|177606.6|177700.5|177610.5|177647.6|177557.6|17
1733770810000|2024-12-09 19:00:10|177699.9|177609.9|177704.1|177614.1|177705.2|177615.2|177691.6|177601.6|21
1733770820000|2024-12-09 19:00:20|177701.3|177611.3|177734.2|177644.2|177734.2|177644.2|177701.3|177611.3|12
1733770830000|2024-12-09 19:00:30|177737|177647|177735|177645|177738.8|177648.8|177735|177645|7
1733770840000|2024-12-09 19:00:40|177732|177642|177721.5|177631.5|177735.3|177645.3|177721.5|177631.5|14
1733770850000|2024-12-09 19:00:50|177717.2|177627.2|177727.6|177637.6|177728.1|177638.1|177716.3|177626.3|7
1733770860000|2024-12-09 19:01:00|177728.1|177638.1|177692.8|177602.8|177728.1|177638.1|177692.8|177602.8|18
1733770870000|2024-12-09 19:01:10|177677.7|177587.7|177673.5|177583.5|177683.6|177593.6|177642.5|177552.5|35
1733770880000|2024-12-09 19:01:20|177670.5|177580.5|177675.2|177585.2|177678.6|177588.6|177670.5|177580.5|12
1733770890000|2024-12-09 19:01:30|177674.8|177584.8|177665.1|177575.1|177676.1|177586.1|177662.9|177572.9|19
1733770900000|2024-12-09 19:01:40|177665.3|177575.3|177660.7|177570.7|177665.6|177575.6|177659.7|177569.7|17
1733770910000|2024-12-09 19:01:50|177661.4|177571.4|177659.7|177569.7|177666.7|177576.7|177659.7|177569.7|19
1733770920000|2024-12-09 19:02:00|177658.4|177568.4|177660.1|177570.1|177662.9|177572.9|177656.7|177566.7|14
1733770930000|2024-12-09 19:02:10|177660.3|177570.3|177660.6|177570.6|177660.6|177570.6|177659.2|177569.2|8
1733770940000|2024-12-09 19:02:20|177661.9|177571.9|177665.8|177575.8|177668.9|177578.9|177661.9|177571.9|18
1733770950000|2024-12-09 19:02:30|177666.6|177576.6|177668.7|177578.7|177668.7|177578.7|177665.8|177575.8|12
1733770960000|2024-12-09 19:02:40|177689.7|177599.7|177696.9|177606.9|177700|177610|177686.1|177596.1|24
1733770970000|2024-12-09 19:02:50|177697.6|177607.6|177696.3|177606.3|177699|177609|177688.9|177598.9|23
1733770980000|2024-12-09 19:03:00|177694.6|177604.6|177691.3|177601.3|177694.7|177604.7|177686|177596|14
1733770990000|2024-12-09 19:03:10|177693|177603|177690.4|177600.4|177696.1|177606.1|177690.4|177600.4|9
1733771000000|2024-12-09 19:03:20|177691.7|177601.7|177690.7|177600.7|177693.2|177603.2|177678.6|177588.6|18
1733771010000|2024-12-09 19:03:30|177691|177601|177699.8|177609.8|177708.7|177618.7|177690.5|177600.5|25
1733771020000|2024-12-09 19:03:40|177709.6|177619.6|177686.4|177596.4|177709.6|177619.6|177686.4|177596.4|17
1733771030000|2024-12-09 19:03:50|177685.7|177595.7|177682.4|177592.4|177687.8|177597.8|177682.4|177592.4|14
1733771040000|2024-12-09 19:04:00|177684.9|177594.9|177671.3|177581.3|177687.8|177597.8|177671.3|177581.3|21
1733771050000|2024-12-09 19:04:10|177671.8|177581.8|177678.3|177588.3|177680.7|177590.7|177671.8|177581.8|19
1733771060000|2024-12-09 19:04:20|177680.5|177590.5|177681.4|177591.4|177684.9|177594.9|177679.2|177589.2|12
1733771070000|2024-12-09 19:04:30|177681.2|177591.2|177682.7|177592.7|177682.7|177592.7|177674.8|177584.8|7
1733771080000|2024-12-09 19:04:40|177682|177592|177676.8|177586.8|177682.7|177592.7|177671.5|177581.5|20
1733771090000|2024-12-09 19:04:50|177674.4|177584.4|177687.3|177597.3|177691.1|177601.1|177674.4|177584.4|9
1733771100000|2024-12-09 19:05:00|177689.4|177599.4|177679.7|177589.7|177694.4|177604.4|177676.8|177586.8|15
1733771110000|2024-12-09 19:05:10|177677.4|177587.4|177686.8|177596.8|177691.5|177601.5|177677.4|177587.4|18
1733771120000|2024-12-09 19:05:20|177683|177593|177682.3|177592.3|177687.4|177597.4|177678.9|177588.9|10
1733771130000|2024-12-09 19:05:30|177685.9|177595.9|177683.8|177593.8|177687.4|177597.4|177681.2|177591.2|13
1733771140000|2024-12-09 19:05:40|177682.1|177592.1|177680.1|177590.1|177690.4|177600.4|177676.8|177586.8|12
1733771150000|2024-12-09 19:05:50|177683.8|177593.8|177693.3|177603.3|177699.2|177609.2|177683.8|177593.8|19
1733771160000|2024-12-09 19:06:00|177693|177603|177689.4|177599.4|177695.8|177605.8|177687.3|177597.3|9
1733771170000|2024-12-09 19:06:10|177687.5|177597.5|177665.6|177575.6|177687.5|177597.5|177665.6|177575.6|13
1733771180000|2024-12-09 19:06:20|177667.9|177577.9|177667.4|177577.4|177672.7|177582.7|177664.8|177574.8|17
1733771190000|2024-12-09 19:06:30|177667.7|177577.7|177688.8|177598.8|177690.7|177600.7|177667.7|177577.7|19
1733771200000|2024-12-09 19:06:40|177687.5|177597.5|177689|177599|177692.2|177602.2|177681|177591|14
1733771210000|2024-12-09 19:06:50|177691.8|177601.8|177684.9|177594.9|177696.4|177606.4|177683|177593|21
1733771220000|2024-12-09 19:07:00|177684.8|177594.8|177679.1|177589.1|177686.2|177596.2|177678.1|177588.1|15
1733771230000|2024-12-09 19:07:10|177676.6|177586.6|177681.8|177591.8|177685.1|177595.1|177675.4|177585.4|19
1733771240000|2024-12-09 19:07:20|177681.5|177591.5|177687.4|177597.4|177687.5|177597.5|177681.5|177591.5|7
1733771250000|2024-12-09 19:07:30|177685.3|177595.3|177676|177586|177685.3|177595.3|177669.5|177579.5|14
1733771260000|2024-12-09 19:07:40|177677.2|177587.2|177666|177576|177677.2|177587.2|177661.1|177571.1|13
1733771270000|2024-12-09 19:07:50|177673.7|177583.7|177672.4|177582.4|177674.1|177584.1|177666.6|177576.6|8
1733771280000|2024-12-09 19:08:00|177676.8|177586.8|177671.5|177581.5|177676.8|177586.8|177668|177578|16
1733771290000|2024-12-09 19:08:10|177671.4|177581.4|177668.7|177578.7|177674.1|177584.1|177668.5|177578.5|11
1733771300000|2024-12-09 19:08:20|177665.7|177575.7|177670.7|177580.7|177670.7|177580.7|177665.5|177575.5|7
1733771310000|2024-12-09 19:08:30|177673.9|177583.9|177679.5|177589.5|177680.5|177590.5|177669.4|177579.4|11
1733771320000|2024-12-09 19:08:40|177679|177589|177685.7|177595.7|177693.1|177603.1|177678.5|177588.5|21
1733771330000|2024-12-09 19:08:50|177684.9|177594.9|177690.9|177600.9|177691.8|177601.8|177684.9|177594.9|13
1733771340000|2024-12-09 19:09:00|177689.9|177599.9|177696.8|177606.8|177696.8|177606.8|177687.3|177597.3|20
1733771350000|2024-12-09 19:09:10|177699.7|177609.7|177695.4|177605.4|177704.7|177614.7|177691.8|177601.8|12
1733771360000|2024-12-09 19:09:20|177698.9|177608.9|177696.3|177606.3|177701.5|177611.5|177691.9|177601.9|15
1733771370000|2024-12-09 19:09:30|177693.4|177603.4|177685.1|177595.1|177693.4|177603.4|177685.1|177595.1|10
1733771380000|2024-12-09 19:09:40|177685.4|177595.4|177681.8|177591.8|177689.2|177599.2|177681.8|177591.8|17
1733771390000|2024-12-09 19:09:50|177682.3|177592.3|177681.5|177591.5|177685.8|177595.8|177681.5|177591.5|9
1733771400000|2024-12-09 19:10:00|177684.9|177594.9|177695|177605|177695|177605|177684.9|177594.9|6
1733771410000|2024-12-09 19:10:10|177701.4|177611.4|177717.1|177627.1|177719.8|177629.8|177699.9|177609.9|18
1733771420000|2024-12-09 19:10:20|177717|177627|177710.6|177620.6|177717|177627|177710.6|177620.6|6
1733771430000|2024-12-09 19:10:30|177705.3|177615.3|177710.3|177620.3|177711.2|177621.2|177705.3|177615.3|10
1733771440000|2024-12-09 19:10:40|177710.5|177620.5|177700.5|177610.5|177712|177622|177700.5|177610.5|12
1733771450000|2024-12-09 19:10:50|177698.6|177608.6|177707|177617|177707.6|177617.6|177698.6|177608.6|12
1733771460000|2024-12-09 19:11:00|177703.1|177613.1|177699|177609|177706.2|177616.2|177697.8|177607.8|17
1733771470000|2024-12-09 19:11:10|177698.4|177608.4|177708.1|177618.1|177708.1|177618.1|177698.4|177608.4|9
1733771480000|2024-12-09 19:11:20|177703.1|177613.1|177695.5|177605.5|177705.7|177615.7|177695.5|177605.5|10
1733771490000|2024-12-09 19:11:30|177700.3|177610.3|177708.8|177618.8|177711.9|177621.9|177700.3|177610.3|13
1733771500000|2024-12-09 19:11:40|177706.4|177616.4|177706.5|177616.5|177714.1|177624.1|177702.6|177612.6|19
1733771510000|2024-12-09 19:11:50|177700.5|177610.5|177701.1|177611.1|177707|177617|177699.8|177609.8|9
1733771520000|2024-12-09 19:12:00|177703.4|177613.4|177702.1|177612.1|177703.4|177613.4|177700.9|177610.9|5
1733771530000|2024-12-09 19:12:10|177700.4|177610.4|177703.4|177613.4|177708.4|177618.4|177698.3|177608.3|11
1733771540000|2024-12-09 19:12:20|177705.9|177615.9|177702|177612|177708.2|177618.2|177701.2|177611.2|11
1733771550000|2024-12-09 19:12:30|177701.9|177611.9|177703.2|177613.2|177705.9|177615.9|177701.9|177611.9|7
1733771560000|2024-12-09 19:12:40|177706.6|177616.6|177715.5|177625.5|177718|177628|177706.6|177616.6|8
1733771570000|2024-12-09 19:12:50|177713.1|177623.1|177714|177624|177715.8|177625.8|177711.5|177621.5|14
1733771580000|2024-12-09 19:13:00|177710.9|177620.9|177711.3|177621.3|177713.2|177623.2|177702.3|177612.3|20
1733771590000|2024-12-09 19:13:10|177710.7|177620.7|177712.2|177622.2|177712.4|177622.4|177709.2|177619.2|12
1733771600000|2024-12-09 19:13:20|177712.1|177622.1|177711.5|177621.5|177712.6|177622.6|177709|177619|11
1733771610000|2024-12-09 19:13:30|177711.4|177621.4|177732.6|177642.6|177733.4|177643.4|177710.2|177620.2|13
1733771620000|2024-12-09 19:13:40|177735|177645|177736.1|177646.1|177738.5|177648.5|177732.2|177642.2|9
1733771630000|2024-12-09 19:13:50|177733.8|177643.8|177738.8|177648.8|177738.8|177648.8|177730.8|177640.8|8
1733771640000|2024-12-09 19:14:00|177735.9|177645.9|177733.3|177643.3|177736.5|177646.5|177730.8|177640.8|9
1733771650000|2024-12-09 19:14:10|177733.4|177643.4|177737.1|177647.1|177737.1|177647.1|177733.4|177643.4|5
1733771660000|2024-12-09 19:14:20|177733.1|177643.1|177708|177618|177733.1|177643.1|177706.2|177616.2|21
1733771670000|2024-12-09 19:14:30|177710.2|177620.2|177708.9|177618.9|177715.7|177625.7|177705.8|177615.8|11
1733771680000|2024-12-09 19:14:40|177711.5|177621.5|177710.7|177620.7|177718.1|177628.1|177707.7|177617.7|12
1733771690000|2024-12-09 19:14:50|177719.7|177629.7|177719.2|177629.2|177724.8|177634.8|177716.8|177626.8|13
1733771700000|2024-12-09 19:15:00|177721.2|177631.2|177730.7|177640.7|177733|177643|177721.2|177631.2|10
1733771710000|2024-12-09 19:15:10|177726.9|177636.9|177729.7|177639.7|177731.5|177641.5|177726.9|177636.9|12
1733771720000|2024-12-09 19:15:20|177729.6|177639.6|177730.4|177640.4|177730.4|177640.4|177729.6|177639.6|2
1733771730000|2024-12-09 19:15:30|177730.7|177640.7|177730.4|177640.4|177730.8|177640.8|177730.4|177640.4|3
1733771740000|2024-12-09 19:15:40|177725.5|177635.5|177725|177635|177725.5|177635.5|177725|177635|2
1733771750000|2024-12-09 19:15:50|177732.5|177642.5|177734.3|177644.3|177734.3|177644.3|177732.5|177642.5|2
1733771760000|2024-12-09 19:16:00|177731.7|177641.7|177735.8|177645.8|177739.7|177649.7|177730.6|177640.6|9
1733771770000|2024-12-09 19:16:10|177735.6|177645.6|177733.1|177643.1|177735.7|177645.7|177729.2|177639.2|6
1733771780000|2024-12-09 19:16:20|177733.2|177643.2|177722|177632|177733.8|177643.8|177722|177632|21
1733771790000|2024-12-09 19:16:30|177710.4|177620.4|177706|177616|177714.2|177624.2|177701.2|177611.2|22
1733771800000|2024-12-09 19:16:40|177705.8|177615.8|177704.2|177614.2|177708.5|177618.5|177699.9|177609.9|16
1733771810000|2024-12-09 19:16:50|177704.5|177614.5|177703.5|177613.5|177705.4|177615.4|177700.9|177610.9|17
1733771820000|2024-12-09 19:17:00|177701.3|177611.3|177701.4|177611.4|177705.4|177615.4|177699.2|177609.2|14
1733771830000|2024-12-09 19:17:10|177704.4|177614.4|177703.4|177613.4|177705.7|177615.7|177701.8|177611.8|9
1733771840000|2024-12-09 19:17:20|177700.6|177610.6|177702|177612|177703.5|177613.5|177699.7|177609.7|7
1733771850000|2024-12-09 19:17:30|177701.4|177611.4|177698.5|177608.5|177701.4|177611.4|177698.5|177608.5|4
1733771860000|2024-12-09 19:17:40|177698.4|177608.4|177709.4|177619.4|177709.8|177619.8|177698.4|177608.4|15
1733771870000|2024-12-09 19:17:50|177712.4|177622.4|177710.6|177620.6|177716.2|177626.2|177709.1|177619.1|10
1733771880000|2024-12-09 19:18:00|177706.4|177616.4|177707.9|177617.9|177707.9|177617.9|177705.3|177615.3|8
1733771890000|2024-12-09 19:18:10|177707.8|177617.8|177710.3|177620.3|177717.9|177627.9|177706.1|177616.1|9
1733771900000|2024-12-09 19:18:20|177712.4|177622.4|177709.6|177619.6|177712.4|177622.4|177709|177619|11
1733771910000|2024-12-09 19:18:30|177711.7|177621.7|177715|177625|177715.5|177625.5|177709|177619|11
1733771920000|2024-12-09 19:18:40|177712.4|177622.4|177707.1|177617.1|177715.7|177625.7|177705.1|177615.1|14
1733771930000|2024-12-09 19:18:50|177705.8|177615.8|177705.9|177615.9|177705.9|177615.9|177705.8|177615.8|2
1733771940000|2024-12-09 19:19:00|177701.2|177611.2|177707.7|177617.7|177707.7|177617.7|177697.7|177607.7|6
1733771950000|2024-12-09 19:19:10|177704.7|177614.7|177705.8|177615.8|177711.6|177621.6|177704.3|177614.3|17
1733771960000|2024-12-09 19:19:20|177703.6|177613.6|177710.5|177620.5|177711.3|177621.3|177702.3|177612.3|10
1733771970000|2024-12-09 19:19:30|177709.6|177619.6|177702.5|177612.5|177710.1|177620.1|177699.3|177609.3|11
1733771980000|2024-12-09 19:19:40|177704.5|177614.5|177702.9|177612.9|177706.2|177616.2|177702|177612|10
1733771990000|2024-12-09 19:19:50|177703|177613|177709|177619|177709.1|177619.1|177700.6|177610.6|13
1733772000000|2024-12-09 19:20:00|177703.3|177613.3|177703.2|177613.2|177706.3|177616.3|177703.2|177613.2|7
1733772010000|2024-12-09 19:20:10|177705.8|177615.8|177700.1|177610.1|177706.1|177616.1|177699.7|177609.7|5
1733772020000|2024-12-09 19:20:20|177702.3|177612.3|177697.8|177607.8|177703.1|177613.1|177696.5|177606.5|15
1733772030000|2024-12-09 19:20:30|177700|177610|177705|177615|177709|177619|177700|177610|18
1733772040000|2024-12-09 19:20:40|177704.9|177614.9|177712|177622|177712|177622|177704.5|177614.5|13
1733772050000|2024-12-09 19:20:50|177715|177625|177711.2|177621.2|177715|177625|177711|177621|8
1733772060000|2024-12-09 19:21:00|177707.2|177617.2|177707.6|177617.6|177713|177623|177703.4|177613.4|12
1733772070000|2024-12-09 19:21:10|177705|177615|177703.6|177613.6|177705.1|177615.1|177703.6|177613.6|3
1733772080000|2024-12-09 19:21:20|177700|177610|177705.9|177615.9|177706.9|177616.9|177700|177610|19
1733772090000|2024-12-09 19:21:30|177703.3|177613.3|177699.9|177609.9|177703.3|177613.3|177694.6|177604.6|17
1733772100000|2024-12-09 19:21:40|177695.8|177605.8|177713|177623|177713|177623|177695.8|177605.8|17
1733772110000|2024-12-09 19:21:50|177711.2|177621.2|177716.7|177626.7|177716.7|177626.7|177711.2|177621.2|4
1733772120000|2024-12-09 19:22:00|177713.5|177623.5|177728|177638|177736.2|177646.2|177713.5|177623.5|7
1733772130000|2024-12-09 19:22:10|177730.5|177640.5|177731.7|177641.7|177736.4|177646.4|177730.5|177640.5|9
1733772140000|2024-12-09 19:22:20|177733.4|177643.4|177735.9|177645.9|177740.3|177650.3|177730.1|177640.1|12
1733772150000|2024-12-09 19:22:30|177739.5|177649.5|177734.7|177644.7|177739.5|177649.5|177734.7|177644.7|5
1733772160000|2024-12-09 19:22:40|177737.2|177647.2|177735.9|177645.9|177737.2|177647.2|177735.9|177645.9|5
1733772170000|2024-12-09 19:22:50|177737.9|177647.9|177737.8|177647.8|177740.9|177650.9|177732.7|177642.7|10
1733772180000|2024-12-09 19:23:00|177735.2|177645.2|177740|177650|177740|177650|177734.9|177644.9|9
1733772190000|2024-12-09 19:23:10|177736.7|177646.7|177736.2|177646.2|177743.9|177653.9|177736.2|177646.2|7
1733772200000|2024-12-09 19:23:20|177732|177642|177737.7|177647.7|177741.5|177651.5|177732|177642|9
1733772210000|2024-12-09 19:23:30|177738.4|177648.4|177735.5|177645.5|177740|177650|177735.5|177645.5|6
1733772220000|2024-12-09 19:23:40|177735.6|177645.6|177739.4|177649.4|177739.4|177649.4|177735.6|177645.6|8
1733772240000|2024-12-09 19:24:00|177737|177647|177736.7|177646.7|177739.2|177649.2|177736.7|177646.7|7
1733772250000|2024-12-09 19:24:10|177736.5|177646.5|177739.2|177649.2|177743.9|177653.9|177735.3|177645.3|12
1733772260000|2024-12-09 19:24:20|177741.6|177651.6|177741.5|177651.5|177741.6|177651.6|177735.8|177645.8|14
1733772270000|2024-12-09 19:24:30|177738|177648|177736.7|177646.7|177740.9|177650.9|177736.7|177646.7|7
1733772280000|2024-12-09 19:24:40|177736.9|177646.9|177732.2|177642.2|177736.9|177646.9|177731.8|177641.8|4
1733772290000|2024-12-09 19:24:50|177727.6|177637.6|177732.4|177642.4|177733.9|177643.9|177727.6|177637.6|7
1733772300000|2024-12-09 19:25:00|177732.6|177642.6|177737.9|177647.9|177739.2|177649.2|177724.5|177634.5|9
1733772310000|2024-12-09 19:25:10|177743.1|177653.1|177740.7|177650.7|177743.1|177653.1|177737.3|177647.3|5
1733772320000|2024-12-09 19:25:20|177740|177650|177740|177650|177740.7|177650.7|177737.6|177647.6|5
1733772330000|2024-12-09 19:25:30|177742.9|177652.9|177739.4|177649.4|177742.9|177652.9|177738.7|177648.7|9
1733772340000|2024-12-09 19:25:40|177739.3|177649.3|177744.5|177654.5|177744.5|177654.5|177739.2|177649.2|10
1733772350000|2024-12-09 19:25:50|177740.3|177650.3|177736.4|177646.4|177740.3|177650.3|177734|177644|11
1733772360000|2024-12-09 19:26:00|177737.7|177647.7|177737.7|177647.7|177737.7|177647.7|177737.7|177647.7|1
1733772370000|2024-12-09 19:26:10|177738.2|177648.2|177743.6|177653.6|177743.6|177653.6|177738.2|177648.2|6
1733772380000|2024-12-09 19:26:20|177741.5|177651.5|177741.9|177651.9|177741.9|177651.9|177741.5|177651.5|2
1733772390000|2024-12-09 19:26:30|177740|177650|177739.6|177649.6|177742.5|177652.5|177735.9|177645.9|5
1733772400000|2024-12-09 19:26:40|177737.6|177647.6|177739.4|177649.4|177739.4|177649.4|177734.6|177644.6|5
1733772410000|2024-12-09 19:26:50|177736.2|177646.2|177736.4|177646.4|177738.7|177648.7|177736.2|177646.2|6
1733772420000|2024-12-09 19:27:00|177733.5|177643.5|177737.5|177647.5|177737.5|177647.5|177732|177642|8
1733772430000|2024-12-09 19:27:10|177737.6|177647.6|177738.3|177648.3|177738.3|177648.3|177735.7|177645.7|3
1733772440000|2024-12-09 19:27:20|177735.8|177645.8|177736.8|177646.8|177738.3|177648.3|177732.2|177642.2|15
1733772450000|2024-12-09 19:27:30|177734.3|177644.3|177740.3|177650.3|177740.3|177650.3|177734.3|177644.3|3
1733772470000|2024-12-09 19:27:50|177743.7|177653.7|177736.3|177646.3|177744|177654|177729.4|177639.4|10
1733772480000|2024-12-09 19:28:00|177733.2|177643.2|177734.8|177644.8|177735.7|177645.7|177728.7|177638.7|13
1733772490000|2024-12-09 19:28:10|177732.5|177642.5|177734.5|177644.5|177737.6|177647.6|177730.9|177640.9|13
1733772500000|2024-12-09 19:28:20|177737|177647|177740.7|177650.7|177740.7|177650.7|177734.2|177644.2|5
1733772520000|2024-12-09 19:28:40|177740.8|177650.8|177740.9|177650.9|177740.9|177650.9|177740.8|177650.8|2
1733772530000|2024-12-09 19:28:50|177738.6|177648.6|177738.6|177648.6|177745|177655|177736.6|177646.6|6
1733772540000|2024-12-09 19:29:00|177736.6|177646.6|177736.4|177646.4|177736.6|177646.6|177736.4|177646.4|3
1733772550000|2024-12-09 19:29:10|177733.3|177643.3|177736.4|177646.4|177739.2|177649.2|177733.3|177643.3|8
1733772560000|2024-12-09 19:29:20|177736.3|177646.3|177738.4|177648.4|177738.4|177648.4|177734.3|177644.3|6
1733772570000|2024-12-09 19:29:30|177737.8|177647.8|177732.9|177642.9|177738.4|177648.4|177729.7|177639.7|15
1733772580000|2024-12-09 19:29:40|177730|177640|177729.9|177639.9|177730|177640|177725.5|177635.5|5
1733772590000|2024-12-09 19:29:50|177726.7|177636.7|177724.1|177634.1|177726.7|177636.7|177721.4|177631.4|14
1733772600000|2024-12-09 19:30:00|177724.2|177634.2|177723.6|177633.6|177724.2|177634.2|177723.6|177633.6|3
1733772610000|2024-12-09 19:30:10|177719.7|177629.7|177708.6|177618.6|177724.8|177634.8|177708.4|177618.4|11
1733772620000|2024-12-09 19:30:20|177710.1|177620.1|177688.9|177598.9|177720.9|177630.9|177688.9|177598.9|27
1733772630000|2024-12-09 19:30:30|177691.6|177601.6|177701.1|177611.1|177702.7|177612.7|177691.4|177601.4|11
1733772640000|2024-12-09 19:30:40|177701.2|177611.2|177706.7|177616.7|177706.7|177616.7|177701.2|177611.2|6
1733772650000|2024-12-09 19:30:50|177706.8|177616.8|177704.8|177614.8|177706.8|177616.8|177704.8|177614.8|3
1733772660000|2024-12-09 19:31:00|177707.1|177617.1|177702.5|177612.5|177707.1|177617.1|177694.7|177604.7|4
1733772670000|2024-12-09 19:31:10|177704.2|177614.2|177703|177613|177705.5|177615.5|177702.5|177612.5|5
1733772680000|2024-12-09 19:31:20|177699.8|177609.8|177706.2|177616.2|177706.2|177616.2|177699.8|177609.8|8
1733772690000|2024-12-09 19:31:30|177702.8|177612.8|177705.9|177615.9|177705.9|177615.9|177702.8|177612.8|5
1733772700000|2024-12-09 19:31:40|177707.6|177617.6|177712.1|177622.1|177712.1|177622.1|177705.5|177615.5|7
1733772710000|2024-12-09 19:31:50|177709.2|177619.2|177709.4|177619.4|177711.6|177621.6|177707.3|177617.3|9
1733772720000|2024-12-09 19:32:00|177709.3|177619.3|177695.6|177605.6|177709.3|177619.3|177694.8|177604.8|11
1733772730000|2024-12-09 19:32:10|177692.4|177602.4|177696.3|177606.3|177697.9|177607.9|177689.9|177599.9|13
1733772740000|2024-12-09 19:32:20|177692.2|177602.2|177682.4|177592.4|177697.2|177607.2|177679.2|177589.2|15
1733772750000|2024-12-09 19:32:30|177684.8|177594.8|177682.3|177592.3|177685.2|177595.2|177676.3|177586.3|10
1733772760000|2024-12-09 19:32:40|177688.1|177598.1|177691|177601|177691|177601|177683.2|177593.2|9
1733772770000|2024-12-09 19:32:50|177686.8|177596.8|177695.9|177605.9|177700.2|177610.2|177686.8|177596.8|8
1733772780000|2024-12-09 19:33:00|177698.5|177608.5|177696.3|177606.3|177698.5|177608.5|177695|177605|7
1733772790000|2024-12-09 19:33:10|177696.2|177606.2|177696.2|177606.2|177696.2|177606.2|177696.2|177606.2|1
1733772800000|2024-12-09 19:33:20|177692.2|177602.2|177676.9|177586.9|177696|177606|177676.9|177586.9|6
1733772810000|2024-12-09 19:33:30|177680.3|177590.3|177659.8|177569.8|177680.3|177590.3|177657.6|177567.6|21
1733772820000|2024-12-09 19:33:40|177657.1|177567.1|177655.5|177565.5|177662.1|177572.1|177655.5|177565.5|11
1733772830000|2024-12-09 19:33:50|177654.5|177564.5|177653.6|177563.6|177658.2|177568.2|177653.1|177563.1|6
1733772840000|2024-12-09 19:34:00|177653.9|177563.9|177653|177563|177654.2|177564.2|177649.2|177559.2|7
1733772850000|2024-12-09 19:34:10|177653.3|177563.3|177656.8|177566.8|177656.8|177566.8|177651.5|177561.5|5
1733772860000|2024-12-09 19:34:20|177657.7|177567.7|177656.7|177566.7|177657.7|177567.7|177656.7|177566.7|2
1733772870000|2024-12-09 19:34:30|177657.8|177567.8|177660.3|177570.3|177660.5|177570.5|177657.1|177567.1|7
1733772880000|2024-12-09 19:34:40|177660.4|177570.4|177661.5|177571.5|177661.5|177571.5|177658.2|177568.2|9
1733772890000|2024-12-09 19:34:50|177663|177573|177658.3|177568.3|177663.7|177573.7|177657.7|177567.7|13
1733772900000|2024-12-09 19:35:00|177655.7|177565.7|177661.4|177571.4|177664.5|177574.5|177655.2|177565.2|9
1733772910000|2024-12-09 19:35:10|177661.7|177571.7|177693.3|177603.3|177694.6|177604.6|177661.5|177571.5|10
1733772920000|2024-12-09 19:35:20|177693.4|177603.4|177694.3|177604.3|177694.3|177604.3|177687.1|177597.1|9
1733772930000|2024-12-09 19:35:30|177694.5|177604.5|177679|177589|177696.2|177606.2|177679|177589|20
1733772940000|2024-12-09 19:35:40|177678.7|177588.7|177678.1|177588.1|177679.7|177589.7|177673.4|177583.4|10
1733772950000|2024-12-09 19:35:50|177678.7|177588.7|177677.8|177587.8|177678.7|177588.7|177677.8|177587.8|2
1733772960000|2024-12-09 19:36:00|177674.6|177584.6|177676.8|177586.8|177678.7|177588.7|177674.5|177584.5|10
1733772970000|2024-12-09 19:36:10|177675.1|177585.1|177676.1|177586.1|177676.1|177586.1|177674.3|177584.3|5
1733772980000|2024-12-09 19:36:20|177675.5|177585.5|177676.9|177586.9|177686.5|177596.5|177675|177585|9
1733772990000|2024-12-09 19:36:30|177676.6|177586.6|177675.1|177585.1|177680.8|177590.8|177675.1|177585.1|15
1733773000000|2024-12-09 19:36:40|177674.9|177584.9|177672.5|177582.5|177674.9|177584.9|177671.6|177581.6|5
1733773010000|2024-12-09 19:36:50|177674.2|177584.2|177670.2|177580.2|177674.2|177584.2|177666.2|177576.2|8
1733773020000|2024-12-09 19:37:00|177667.3|177577.3|177654.7|177564.7|177672|177582|177653.5|177563.5|17
1733773030000|2024-12-09 19:37:10|177657.3|177567.3|177658.1|177568.1|177660.6|177570.6|177651.8|177561.8|15
1733773040000|2024-12-09 19:37:20|177661.5|177571.5|177661.6|177571.6|177664.7|177574.7|177661.5|177571.5|8
1733773050000|2024-12-09 19:37:30|177660|177570|177662.6|177572.6|177662.6|177572.6|177660|177570|6
1733773060000|2024-12-09 19:37:40|177666.5|177576.5|177663.8|177573.8|177667.2|177577.2|177663.8|177573.8|7
1733773070000|2024-12-09 19:37:50|177666.6|177576.6|177674.4|177584.4|177681.4|177591.4|177666.6|177576.6|15
1733773080000|2024-12-09 19:38:00|177680|177590|177689.8|177599.8|177693.5|177603.5|177680|177590|9
1733773090000|2024-12-09 19:38:10|177689.9|177599.9|177695.9|177605.9|177700.8|177610.8|177689.9|177599.9|7
1733773100000|2024-12-09 19:38:20|177696.4|177606.4|177700.1|177610.1|177705|177615|177696.3|177606.3|8
1733773110000|2024-12-09 19:38:30|177702.4|177612.4|177707|177617|177707|177617|177702.1|177612.1|9
1733773120000|2024-12-09 19:38:40|177705.2|177615.2|177705.2|177615.2|177711.4|177621.4|177704.8|177614.8|7
1733773130000|2024-12-09 19:38:50|177708|177618|177700|177610|177708|177618|177695|177605|9
1733773140000|2024-12-09 19:39:00|177702.6|177612.6|177700.8|177610.8|177705.1|177615.1|177695.2|177605.2|24
1733773150000|2024-12-09 19:39:10|177693.3|177603.3|177673.1|177583.1|177693.3|177603.3|177673.1|177583.1|12
1733773160000|2024-12-09 19:39:20|177673.6|177583.6|177667.6|177577.6|177684.2|177594.2|177667.3|177577.3|10
1733773170000|2024-12-09 19:39:30|177671.7|177581.7|177670.4|177580.4|177679|177589|177667.8|177577.8|13
1733773180000|2024-12-09 19:39:40|177669.9|177579.9|177667.9|177577.9|177673.6|177583.6|177667.7|177577.7|11
1733773190000|2024-12-09 19:39:50|177667.5|177577.5|177667.5|177577.5|177670.7|177580.7|177667.5|177577.5|3
1733773200000|2024-12-09 19:40:00|177667.4|177577.4|177668.2|177578.2|177671.4|177581.4|177665.6|177575.6|12
1733773210000|2024-12-09 19:40:10|177671.1|177581.1|177672.3|177582.3|177679.4|177589.4|177667.7|177577.7|15
1733773220000|2024-12-09 19:40:20|177672.6|177582.6|177680.7|177590.7|177680.7|177590.7|177671.8|177581.8|7
1733773230000|2024-12-09 19:40:30|177680.8|177590.8|177678.1|177588.1|177680.8|177590.8|177678.1|177588.1|2
1733773240000|2024-12-09 19:40:40|177678.3|177588.3|177682.1|177592.1|177682.1|177592.1|177678.3|177588.3|3
1733773260000|2024-12-09 19:41:00|177686.3|177596.3|177684.5|177594.5|177688.2|177598.2|177683.7|177593.7|14
1733773270000|2024-12-09 19:41:10|177687.5|177597.5|177683.1|177593.1|177690.6|177600.6|177683.1|177593.1|12
1733773280000|2024-12-09 19:41:20|177682.4|177592.4|177692.1|177602.1|177692.1|177602.1|177682.4|177592.4|9
1733773290000|2024-12-09 19:41:30|177686.4|177596.4|177690.1|177600.1|177695|177605|177686.4|177596.4|8
1733773300000|2024-12-09 19:41:40|177689.2|177599.2|177689.7|177599.7|177689.7|177599.7|177689.2|177599.2|3
1733773310000|2024-12-09 19:41:50|177689.6|177599.6|177691.5|177601.5|177691.5|177601.5|177689.6|177599.6|4
1733773320000|2024-12-09 19:42:00|177698.2|177608.2|177718.4|177628.4|177723.2|177633.2|177698.2|177608.2|14
1733773330000|2024-12-09 19:42:10|177720.2|177630.2|177718.5|177628.5|177728.5|177638.5|177717.6|177627.6|18
1733773340000|2024-12-09 19:42:20|177715.9|177625.9|177720.1|177630.1|177722.8|177632.8|177714|177624|15
1733773350000|2024-12-09 19:42:30|177717.4|177627.4|177721.7|177631.7|177724.1|177634.1|177717.4|177627.4|9
1733773360000|2024-12-09 19:42:40|177724.1|177634.1|177729.8|177639.8|177729.8|177639.8|177720.3|177630.3|14
1733773370000|2024-12-09 19:42:50|177726.9|177636.9|177724.1|177634.1|177726.9|177636.9|177720.7|177630.7|9
1733773380000|2024-12-09 19:43:00|177720.8|177630.8|177703.9|177613.9|177722.5|177632.5|177702.4|177612.4|20
1733773390000|2024-12-09 19:43:10|177707.6|177617.6|177705.2|177615.2|177707.6|177617.6|177700.9|177610.9|8
1733773400000|2024-12-09 19:43:20|177705.6|177615.6|177711.7|177621.7|177716.3|177626.3|177705.6|177615.6|6
1733773410000|2024-12-09 19:43:30|177711.4|177621.4|177711.2|177621.2|177712.4|177622.4|177709.1|177619.1|6
1733773420000|2024-12-09 19:43:40|177711|177621|177706.9|177616.9|177714.3|177624.3|177706.9|177616.9|10
1733773430000|2024-12-09 19:43:50|177709.2|177619.2|177719.9|177629.9|177721.4|177631.4|177709.2|177619.2|8
1733773440000|2024-12-09 19:44:00|177720.4|177630.4|177732.2|177642.2|177734.5|177644.5|177720.4|177630.4|11
1733773450000|2024-12-09 19:44:10|177729.7|177639.7|177722|177632|177729.7|177639.7|177721.4|177631.4|9
1733773460000|2024-12-09 19:44:20|177724.6|177634.6|177718.4|177628.4|177725.7|177635.7|177715.8|177625.8|14
1733773470000|2024-12-09 19:44:30|177715.6|177625.6|177708.5|177618.5|177717.9|177627.9|177706.9|177616.9|8
1733773480000|2024-12-09 19:44:40|177711.1|177621.1|177707.8|177617.8|177718.1|177628.1|177704.4|177614.4|15
1733773490000|2024-12-09 19:44:50|177710.1|177620.1|177719.1|177629.1|177719.1|177629.1|177709|177619|11
1733773500000|2024-12-09 19:45:00|177716.7|177626.7|177724.8|177634.8|177725.2|177635.2|177716.7|177626.7|12
1733773510000|2024-12-09 19:45:10|177722.2|177632.2|177721.9|177631.9|177722.2|177632.2|177719.9|177629.9|4
1733773520000|2024-12-09 19:45:20|177725.4|177635.4|177723.2|177633.2|177726.9|177636.9|177723.2|177633.2|8
1733773530000|2024-12-09 19:45:30|177722.9|177632.9|177723.6|177633.6|177730.1|177640.1|177720.3|177630.3|11
1733773540000|2024-12-09 19:45:40|177721.1|177631.1|177737.1|177647.1|177737.3|177647.3|177721.1|177631.1|14
1733773550000|2024-12-09 19:45:50|177735.7|177645.7|177738.2|177648.2|177740.4|177650.4|177735.7|177645.7|7
1733773560000|2024-12-09 19:46:00|177740.5|177650.5|177740.5|177650.5|177741.3|177651.3|177740.5|177650.5|5
1733773570000|2024-12-09 19:46:10|177742|177652|177743|177653|177743|177653|177740.9|177650.9|4
1733773580000|2024-12-09 19:46:20|177740.7|177650.7|177734.2|177644.2|177747.2|177657.2|177734.2|177644.2|8
1733773590000|2024-12-09 19:46:30|177743.9|177653.9|177740.9|177650.9|177744|177654|177740.9|177650.9|8
1733773600000|2024-12-09 19:46:40|177744|177654|177749.9|177659.9|177749.9|177659.9|177738.2|177648.2|9
1733773610000|2024-12-09 19:46:50|177748|177658|177745|177655|177751.8|177661.8|177744.5|177654.5|12
1733773620000|2024-12-09 19:47:00|177744.9|177654.9|177744.9|177654.9|177744.9|177654.9|177742.4|177652.4|5
1733773630000|2024-12-09 19:47:10|177752.5|177662.5|177746.3|177656.3|177752.5|177662.5|177742.8|177652.8|20
1733773640000|2024-12-09 19:47:20|177746.6|177656.6|177748.9|177658.9|177750.6|177660.6|177745.2|177655.2|9
1733773650000|2024-12-09 19:47:30|177744.8|177654.8|177741|177651|177748.7|177658.7|177736.1|177646.1|20
1733773660000|2024-12-09 19:47:40|177737.5|177647.5|177737|177647|177743.1|177653.1|177736.4|177646.4|19
1733773670000|2024-12-09 19:47:50|177740.8|177650.8|177740.9|177650.9|177741.4|177651.4|177732.5|177642.5|23
1733773680000|2024-12-09 19:48:00|177736.9|177646.9|177736.9|177646.9|177744.8|177654.8|177734.2|177644.2|19
1733773690000|2024-12-09 19:48:10|177736.8|177646.8|177733.7|177643.7|177740.9|177650.9|177728.3|177638.3|12
1733773700000|2024-12-09 19:48:20|177735.8|177645.8|177729.4|177639.4|177736.9|177646.9|177724.7|177634.7|16
1733773710000|2024-12-09 19:48:30|177732.1|177642.1|177728.2|177638.2|177733|177643|177726.6|177636.6|8
1733773720000|2024-12-09 19:48:40|177724.3|177634.3|177724|177634|177727.6|177637.6|177724|177634|5
1733773730000|2024-12-09 19:48:50|177725.1|177635.1|177724.6|177634.6|177725.1|177635.1|177724.6|177634.6|2
1733773740000|2024-12-09 19:49:00|177724.7|177634.7|177727.1|177637.1|177730.4|177640.4|177723.7|177633.7|7
1733773760000|2024-12-09 19:49:20|177721.8|177631.8|177729|177639|177736.3|177646.3|177721.8|177631.8|15
1733773770000|2024-12-09 19:49:30|177727.9|177637.9|177730.4|177640.4|177737.1|177647.1|177724.8|177634.8|18
1733773780000|2024-12-09 19:49:40|177730.1|177640.1|177729.7|177639.7|177730.1|177640.1|177729.6|177639.6|4
1733773790000|2024-12-09 19:49:50|177729.8|177639.8|177730.5|177640.5|177737.3|177647.3|177729.8|177639.8|3
1733773800000|2024-12-09 19:50:00|177737.2|177647.2|177730.8|177640.8|177737.2|177647.2|177730.2|177640.2|6
1733773810000|2024-12-09 19:50:10|177730.7|177640.7|177727.6|177637.6|177731.7|177641.7|177722.5|177632.5|9
1733773820000|2024-12-09 19:50:20|177731.6|177641.6|177731.3|177641.3|177732.4|177642.4|177727.1|177637.1|6
1733773830000|2024-12-09 19:50:30|177727.8|177637.8|177735.5|177645.5|177736.4|177646.4|177724.2|177634.2|9
1733773840000|2024-12-09 19:50:40|177740.6|177650.6|177739.5|177649.5|177743|177653|177730.9|177640.9|7
1733773850000|2024-12-09 19:50:50|177743.9|177653.9|177738.7|177648.7|177743.9|177653.9|177737|177647|14
1733773860000|2024-12-09 19:51:00|177742.1|177652.1|177748.5|177658.5|177748.5|177658.5|177737.3|177647.3|13
1733773870000|2024-12-09 19:51:10|177745|177655|177748.3|177658.3|177750.4|177660.4|177744|177654|14
1733773880000|2024-12-09 19:51:20|177751.5|177661.5|177749|177659|177752.8|177662.8|177744.7|177654.7|22
1733773890000|2024-12-09 19:51:30|177751.7|177661.7|177746.8|177656.8|177751.7|177661.7|177746.8|177656.8|11
1733773900000|2024-12-09 19:51:40|177749.2|177659.2|177751.3|177661.3|177755.2|177665.2|177745.9|177655.9|22
1733773910000|2024-12-09 19:51:50|177749.1|177659.1|177753|177663|177753|177663|177749|177659|5
1733773920000|2024-12-09 19:52:00|177752.9|177662.9|177825.6|177735.6|177836.8|177746.8|177751.3|177661.3|27
1733773930000|2024-12-09 19:52:10|177830.9|177740.9|177830.3|177740.3|177840.9|177750.9|177828|177738|25
1733773940000|2024-12-09 19:52:20|177828|177738|177828.9|177738.9|177837.2|177747.2|177827.9|177737.9|16
1733773950000|2024-12-09 19:52:30|177833.9|177743.9|177832.1|177742.1|177838.9|177748.9|177827.7|177737.7|26
1733773960000|2024-12-09 19:52:40|177831.9|177741.9|177830.7|177740.7|177834.2|177744.2|177830.7|177740.7|10
1733773970000|2024-12-09 19:52:50|177831.2|177741.2|177831.1|177741.1|177831.4|177741.4|177831.1|177741.1|3
1733773980000|2024-12-09 19:53:00|177828.6|177738.6|177830.6|177740.6|177832.8|177742.8|177825.1|177735.1|18
1733773990000|2024-12-09 19:53:10|177836.6|177746.6|177818.5|177728.5|177837.1|177747.1|177818.5|177728.5|21
1733774000000|2024-12-09 19:53:20|177813.4|177723.4|177820.6|177730.6|177820.6|177730.6|177810.3|177720.3|20
1733774010000|2024-12-09 19:53:30|177817.3|177727.3|177821.9|177731.9|177821.9|177731.9|177816.9|177726.9|12
1733774020000|2024-12-09 19:53:40|177821.2|177731.2|177820.2|177730.2|177821.2|177731.2|177818|177728|9
1733774030000|2024-12-09 19:53:50|177820|177730|177822.6|177732.6|177822.6|177732.6|177820|177730|2
1733774040000|2024-12-09 19:54:00|177822.5|177732.5|177808.2|177718.2|177822.6|177732.6|177808.2|177718.2|7
1733774050000|2024-12-09 19:54:10|177804.3|177714.3|177799.5|177709.5|177807.5|177717.5|177799.2|177709.2|12
1733774060000|2024-12-09 19:54:20|177798.8|177708.8|177771.2|177681.2|177798.8|177708.8|177768.7|177678.7|20
1733774070000|2024-12-09 19:54:30|177771.3|177681.3|177792.8|177702.8|177794.7|177704.7|177768.1|177678.1|18
1733774080000|2024-12-09 19:54:40|177790.3|177700.3|177771.8|177681.8|177790.4|177700.4|177768.9|177678.9|23
1733774090000|2024-12-09 19:54:50|177771.7|177681.7|177771.5|177681.5|177782|177692|177767.7|177677.7|22
1733774100000|2024-12-09 19:55:00|177773.4|177683.4|177794|177704|177794|177704|177766.8|177676.8|21
1733774110000|2024-12-09 19:55:10|177794.2|177704.2|177783.6|177693.6|177795|177705|177769.6|177679.6|20
1733774120000|2024-12-09 19:55:20|177783.4|177693.4|177785.7|177695.7|177791.6|177701.6|177771|177681|26
1733774130000|2024-12-09 19:55:30|177782.8|177692.8|177768.6|177678.6|177782.8|177692.8|177767.8|177677.8|18
1733774140000|2024-12-09 19:55:40|177771.4|177681.4|177767.5|177677.5|177771.4|177681.4|177767.5|177677.5|5
1733774150000|2024-12-09 19:55:50|177764.3|177674.3|177764.4|177674.4|177766.4|177676.4|177760.2|177670.2|13
1733774160000|2024-12-09 19:56:00|177764.6|177674.6|177763.3|177673.3|177766.7|177676.7|177760.2|177670.2|14
1733774170000|2024-12-09 19:56:10|177763|177673|177766.6|177676.6|177767.5|177677.5|177760|177670|20
1733774180000|2024-12-09 19:56:20|177763.5|177673.5|177766.3|177676.3|177767.5|177677.5|177762.7|177672.7|15
1733774190000|2024-12-09 19:56:30|177763.3|177673.3|177764.6|177674.6|177765.8|177675.8|177760.6|177670.6|13
1733774200000|2024-12-09 19:56:40|177764.8|177674.8|177765.5|177675.5|177767.7|177677.7|177756.2|177666.2|6
1733774210000|2024-12-09 19:56:50|177763.3|177673.3|177763.8|177673.8|177769.4|177679.4|177755.8|177665.8|13
1733774220000|2024-12-09 19:57:00|177766.5|177676.5|177760.7|177670.7|177774.6|177684.6|177758|177668|26
1733774230000|2024-12-09 19:57:10|177760.8|177670.8|177780.4|177690.4|177782|177692|177758.2|177668.2|14
1733774240000|2024-12-09 19:57:20|177783.2|177693.2|177780.3|177690.3|177784.9|177694.9|177776.5|177686.5|15
1733774250000|2024-12-09 19:57:30|177785.2|177695.2|177782.8|177692.8|177785.2|177695.2|177778.2|177688.2|7
1733774260000|2024-12-09 19:57:40|177782.9|177692.9|177782.3|177692.3|177782.9|177692.9|177782.3|177692.3|4
1733774270000|2024-12-09 19:57:50|177782.4|177692.4|177782.2|177692.2|177783.1|177693.1|177777.8|177687.8|6
1733774280000|2024-12-09 19:58:00|177725.9|177635.9|177730.1|177640.1|177731|177641|177721.1|177631.1|19
1733774290000|2024-12-09 19:58:10|177728.8|177638.8|177736.4|177646.4|177737.5|177647.5|177724.5|177634.5|20
1733774300000|2024-12-09 19:58:20|177729.4|177639.4|177730.7|177640.7|177734.2|177644.2|177726.2|177636.2|16
1733774310000|2024-12-09 19:58:30|177730.8|177640.8|177729.7|177639.7|177730.8|177640.8|177729.7|177639.7|5
1733774320000|2024-12-09 19:58:40|177729.5|177639.5|177731.2|177641.2|177733.9|177643.9|177726.5|177636.5|16
1733774330000|2024-12-09 19:58:50|177725.5|177635.5|177717.6|177627.6|177729.8|177639.8|177709|177619|25
1733774340000|2024-12-09 19:59:00|177710.4|177620.4|177710.2|177620.2|177717.3|177627.3|177706.6|177616.6|26
1733774350000|2024-12-09 19:59:10|177707.9|177617.9|177686.7|177596.7|177711|177621|177684|177594|24
1733774360000|2024-12-09 19:59:20|177686.4|177596.4|177688.3|177598.3|177688.3|177598.3|177666.8|177576.8|21
1733774370000|2024-12-09 19:59:30|177685.7|177595.7|177684.9|177594.9|177688.9|177598.9|177673.1|177583.1|24
1733774380000|2024-12-09 19:59:40|177690|177600|177680.2|177590.2|177691.1|177601.1|177680.2|177590.2|17
1733774390000|2024-12-09 19:59:50|177683|177593|177663|177573|177683|177593|177662.5|177572.5|31
1733774400000|2024-12-09 20:00:00|177662.2|177572.2|177684.3|177594.3|177688.2|177598.2|177662.2|177572.2|28
1733774410000|2024-12-09 20:00:10|177684.6|177594.6|177666.8|177576.8|177688.1|177598.1|177662.6|177572.6|16
1733774420000|2024-12-09 20:00:20|177668.6|177578.6|177669.6|177579.6|177669.6|177579.6|177663|177573|8
1733774430000|2024-12-09 20:00:30|177669.1|177579.1|177666.1|177576.1|177673.9|177583.9|177666.1|177576.1|13
1733774440000|2024-12-09 20:00:40|177666|177576|177660.7|177570.7|177669.7|177579.7|177657.7|177567.7|18
1733774450000|2024-12-09 20:00:50|177661.1|177571.1|177650.1|177560.1|177661.2|177571.2|177649.7|177559.7|15
1733774460000|2024-12-09 20:01:00|177649.9|177559.9|177674.8|177584.8|177677.6|177587.6|177649.9|177559.9|18
1733774470000|2024-12-09 20:01:10|177678|177588|177678.5|177588.5|177678.5|177588.5|177671.6|177581.6|13
1733774480000|2024-12-09 20:01:20|177676.1|177586.1|177682.3|177592.3|177687.6|177597.6|177670.8|177580.8|17
1733774490000|2024-12-09 20:01:30|177671.2|177581.2|177661.6|177571.6|177671.2|177581.2|177657.9|177567.9|16
1733774500000|2024-12-09 20:01:40|177665|177575|177669.4|177579.4|177670.3|177580.3|177665|177575|10
1733774510000|2024-12-09 20:01:50|177669.3|177579.3|177668.3|177578.3|177669.9|177579.9|177662.5|177572.5|17
1733774520000|2024-12-09 20:02:00|177666.6|177576.6|177698.6|177608.6|177712.3|177622.3|177666.6|177576.6|23
1733774530000|2024-12-09 20:02:10|177696.8|177606.8|177691|177601|177699|177609|177691|177601|11
1733774540000|2024-12-09 20:02:20|177693|177603|177691.8|177601.8|177694.9|177604.9|177690.7|177600.7|9
1733774550000|2024-12-09 20:02:30|177692.6|177602.6|177692.9|177602.9|177698.5|177608.5|177692.6|177602.6|12
1733774560000|2024-12-09 20:02:40|177694.3|177604.3|177694.7|177604.7|177695.4|177605.4|177693.8|177603.8|10
1733774570000|2024-12-09 20:02:50|177694.8|177604.8|177708.2|177618.2|177708.2|177618.2|177694.4|177604.4|10
1733774580000|2024-12-09 20:03:00|177708.6|177618.6|177695.3|177605.3|177709.4|177619.4|177693.4|177603.4|24
1733774590000|2024-12-09 20:03:10|177694.5|177604.5|177695.8|177605.8|177696|177606|177694.1|177604.1|8
1733774600000|2024-12-09 20:03:20|177696|177606|177693.4|177603.4|177696.1|177606.1|177693.4|177603.4|9
1733774610000|2024-12-09 20:03:30|177693.5|177603.5|177690.6|177600.6|177695.4|177605.4|177690|177600|12
1733774620000|2024-12-09 20:03:40|177690.4|177600.4|177695.9|177605.9|177704.3|177614.3|177690.4|177600.4|19
1733774630000|2024-12-09 20:03:50|177696.1|177606.1|177693.8|177603.8|177701.1|177611.1|177693.3|177603.3|16
1733774640000|2024-12-09 20:04:00|177693.5|177603.5|177700.6|177610.6|177700.9|177610.9|177693.5|177603.5|6
1733774650000|2024-12-09 20:04:10|177701.9|177611.9|177706.7|177616.7|177708.7|177618.7|177701.9|177611.9|12
1733774660000|2024-12-09 20:04:20|177706|177616|177705.5|177615.5|177706|177616|177704.6|177614.6|10
1733774670000|2024-12-09 20:04:30|177705.8|177615.8|177716.6|177626.6|177716.6|177626.6|177705.8|177615.8|10
1733774680000|2024-12-09 20:04:40|177717.1|177627.1|177727.7|177637.7|177728.5|177638.5|177717.1|177627.1|13
1733774690000|2024-12-09 20:04:50|177727.8|177637.8|177731.3|177641.3|177731.8|177641.8|177725.2|177635.2|13
1733774700000|2024-12-09 20:05:00|177729.3|177639.3|177724.3|177634.3|177732.2|177642.2|177723.5|177633.5|15
1733774710000|2024-12-09 20:05:10|177724.4|177634.4|177722.7|177632.7|177725.2|177635.2|177722.3|177632.3|8
1733774720000|2024-12-09 20:05:20|177719.1|177629.1|177723.1|177633.1|177723.7|177633.7|177709.5|177619.5|16
1733774730000|2024-12-09 20:05:30|177723.4|177633.4|177723.1|177633.1|177728.2|177638.2|177723.1|177633.1|6
1733774740000|2024-12-09 20:05:40|177723.8|177633.8|177734.7|177644.7|177735.5|177645.5|177723.8|177633.8|8
1733774750000|2024-12-09 20:05:50|177734.1|177644.1|177732|177642|177734.7|177644.7|177726|177636|9
1733774760000|2024-12-09 20:06:00|177733.5|177643.5|177732|177642|177733.7|177643.7|177732|177642|11
1733774770000|2024-12-09 20:06:10|177731.8|177641.8|177726.3|177636.3|177731.8|177641.8|177722.8|177632.8|12
1733774780000|2024-12-09 20:06:20|177727.2|177637.2|177720|177630|177727.2|177637.2|177718.5|177628.5|6
1733774790000|2024-12-09 20:06:30|177720.4|177630.4|177727.8|177637.8|177729|177639|177720.4|177630.4|11
1733774800000|2024-12-09 20:06:40|177728.1|177638.1|177731.5|177641.5|177732.2|177642.2|177728.1|177638.1|5
1733774810000|2024-12-09 20:06:50|177731.3|177641.3|177734.3|177644.3|177734.3|177644.3|177721.4|177631.4|12
1733774820000|2024-12-09 20:07:00|177734.7|177644.7|177734.9|177644.9|177735.4|177645.4|177731.1|177641.1|6
1733774830000|2024-12-09 20:07:10|177735.1|177645.1|177734.2|177644.2|177735.6|177645.6|177730|177640|9
1733774840000|2024-12-09 20:07:20|177734.5|177644.5|177728.9|177638.9|177734.6|177644.6|177725.8|177635.8|9
1733774850000|2024-12-09 20:07:30|177725.5|177635.5|177727|177637|177728.8|177638.8|177721.8|177631.8|9
1733774860000|2024-12-09 20:07:40|177733|177643|177729.1|177639.1|177733|177643|177724.3|177634.3|11
1733774870000|2024-12-09 20:07:50|177728.6|177638.6|177729.2|177639.2|177729.2|177639.2|177728.6|177638.6|4
1733774880000|2024-12-09 20:08:00|177728.7|177638.7|177729.1|177639.1|177729.2|177639.2|177723.2|177633.2|10
1733774890000|2024-12-09 20:08:10|177728.8|177638.8|177728|177638|177728.8|177638.8|177728|177638|4
1733774900000|2024-12-09 20:08:20|177722.9|177632.9|177726.7|177636.7|177726.7|177636.7|177721.4|177631.4|9
1733774910000|2024-12-09 20:08:30|177726.9|177636.9|177729.7|177639.7|177732|177642|177726.7|177636.7|9
1733774920000|2024-12-09 20:08:40|177730|177640|177736.9|177646.9|177740.4|177650.4|177726.3|177636.3|15
1733774930000|2024-12-09 20:08:50|177738.9|177648.9|177739.3|177649.3|177739.8|177649.8|177738.7|177648.7|13
1733774940000|2024-12-09 20:09:00|177736.2|177646.2|177736.2|177646.2|177736.2|177646.2|177736.2|177646.2|1
1733774950000|2024-12-09 20:09:10|177741.8|177651.8|177739.1|177649.1|177741.8|177651.8|177737.7|177647.7|3
1733774960000|2024-12-09 20:09:20|177743.2|177653.2|177741.1|177651.1|177745.5|177655.5|177741.1|177651.1|5
1733774970000|2024-12-09 20:09:30|177742|177652|177744.2|177654.2|177749.4|177659.4|177741.1|177651.1|15
1733774980000|2024-12-09 20:09:40|177744.6|177654.6|177742|177652|177744.6|177654.6|177741.1|177651.1|5
1733774990000|2024-12-09 20:09:50|177747.1|177657.1|177740.3|177650.3|177747.1|177657.1|177737.8|177647.8|10
1733775000000|2024-12-09 20:10:00|177739.7|177649.7|177741.3|177651.3|177744.9|177654.9|177737.5|177647.5|12
1733775010000|2024-12-09 20:10:10|177741.4|177651.4|177739.8|177649.8|177741.4|177651.4|177737.3|177647.3|7
1733775020000|2024-12-09 20:10:20|177745.5|177655.5|177749.4|177659.4|177754.3|177664.3|177745.5|177655.5|11
1733775030000|2024-12-09 20:10:30|177749.2|177659.2|177753.5|177663.5|177754.5|177664.5|177744.1|177654.1|7
1733775040000|2024-12-09 20:10:40|177753.7|177663.7|177809.8|177719.8|177809.8|177719.8|177751|177661|12
1733775050000|2024-12-09 20:10:50|177825.6|177735.6|177815.6|177725.6|177827.1|177737.1|177812.1|177722.1|23
1733775060000|2024-12-09 20:11:00|177821.7|177731.7|177803.4|177713.4|177821.7|177731.7|177802.7|177712.7|15
1733775070000|2024-12-09 20:11:10|177800.2|177710.2|177854.5|177764.5|177862.5|177772.5|177796.4|177706.4|30
1733775080000|2024-12-09 20:11:20|177858.1|177768.1|177872.7|177782.7|177875.9|177785.9|177848.6|177758.6|18
1733775090000|2024-12-09 20:11:30|177871.4|177781.4|177872.1|177782.1|177878.4|177788.4|177867.8|177777.8|20
1733775100000|2024-12-09 20:11:40|177872.2|177782.2|177832|177742|177872.2|177782.2|177829.2|177739.2|24
1733775110000|2024-12-09 20:11:50|177834.9|177744.9|177836.5|177746.5|177843.3|177753.3|177832.8|177742.8|24
1733775120000|2024-12-09 20:12:00|177834.9|177744.9|177839.7|177749.7|177844.1|177754.1|177832.5|177742.5|20
1733775130000|2024-12-09 20:12:10|177838.6|177748.6|177829.8|177739.8|177838.6|177748.6|177829.2|177739.2|7
1733775140000|2024-12-09 20:12:20|177827.4|177737.4|177827.2|177737.2|177832.7|177742.7|177825.3|177735.3|11
1733775150000|2024-12-09 20:12:30|177828|177738|177826.3|177736.3|177828.4|177738.4|177821.3|177731.3|11
1733775160000|2024-12-09 20:12:40|177826.1|177736.1|177799.5|177709.5|177826.1|177736.1|177794.1|177704.1|16
1733775170000|2024-12-09 20:12:50|177798.5|177708.5|177784.3|177694.3|177802.6|177712.6|177781.7|177691.7|21
1733775180000|2024-12-09 20:13:00|177782.7|177692.7|177779.7|177689.7|177784.8|177694.8|177778.3|177688.3|20
1733775190000|2024-12-09 20:13:10|177781.6|177691.6|177788.8|177698.8|177794.4|177704.4|177778.5|177688.5|26
1733775200000|2024-12-09 20:13:20|177787.2|177697.2|177782.4|177692.4|177792|177702|177781.6|177691.6|15
1733775210000|2024-12-09 20:13:30|177780.7|177690.7|177782.4|177692.4|177782.4|177692.4|177775.3|177685.3|17
1733775220000|2024-12-09 20:13:40|177781.2|177691.2|177782.7|177692.7|177785.1|177695.1|177780|177690|8
1733775230000|2024-12-09 20:13:50|177775.6|177685.6|177779.2|177689.2|177786|177696|177775.6|177685.6|13
1733775240000|2024-12-09 20:14:00|177779|177689|177785.8|177695.8|177785.8|177695.8|177779|177689|12
1733775250000|2024-12-09 20:14:10|177786.1|177696.1|177783.8|177693.8|177786.6|177696.6|177782.7|177692.7|12
1733775260000|2024-12-09 20:14:20|177783.5|177693.5|177781.4|177691.4|177787.3|177697.3|177779.1|177689.1|13
1733775270000|2024-12-09 20:14:30|177785.8|177695.8|177784.2|177694.2|177785.8|177695.8|177782.8|177692.8|9
1733775280000|2024-12-09 20:14:40|177784.7|177694.7|177776.4|177686.4|177784.7|177694.7|177775.7|177685.7|7
1733775290000|2024-12-09 20:14:50|177777.5|177687.5|177783.8|177693.8|177784.9|177694.9|177776.9|177686.9|9
1733775300000|2024-12-09 20:15:00|177782|177692|177788.9|177698.9|177791.3|177701.3|177782|177692|18
1733775310000|2024-12-09 20:15:10|177787.6|177697.6|177794.1|177704.1|177795.4|177705.4|177787.3|177697.3|16
1733775320000|2024-12-09 20:15:20|177792.5|177702.5|177789.2|177699.2|177792.5|177702.5|177788.8|177698.8|10
1733775330000|2024-12-09 20:15:30|177792|177702|177793.7|177703.7|177796.6|177706.6|177787|177697|13
1733775340000|2024-12-09 20:15:40|177789.2|177699.2|177794|177704|177794|177704|177787.3|177697.3|10
1733775350000|2024-12-09 20:15:50|177792.7|177702.7|177783|177693|177794|177704|177783|177693|16
1733775360000|2024-12-09 20:16:00|177784|177694|177787.6|177697.6|177790.2|177700.2|177783.3|177693.3|7
1733775370000|2024-12-09 20:16:10|177786.1|177696.1|177782.3|177692.3|177786.1|177696.1|177779.4|177689.4|12
1733775380000|2024-12-09 20:16:20|177781.4|177691.4|177791|177701|177794.2|177704.2|177781.2|177691.2|18
1733775390000|2024-12-09 20:16:30|177792.7|177702.7|177788.5|177698.5|177792.7|177702.7|177785.9|177695.9|12
1733775400000|2024-12-09 20:16:40|177788.7|177698.7|177788.8|177698.8|177788.8|177698.8|177782.4|177692.4|17
1733775410000|2024-12-09 20:16:50|177785.2|177695.2|177784.1|177694.1|177785.2|177695.2|177781.8|177691.8|10
1733775420000|2024-12-09 20:17:00|177782.4|177692.4|177783.8|177693.8|177790.5|177700.5|177781.5|177691.5|15
1733775430000|2024-12-09 20:17:10|177786.2|177696.2|177784|177694|177788.7|177698.7|177776.1|177686.1|17
1733775440000|2024-12-09 20:17:20|177781.5|177691.5|177789.7|177699.7|177789.7|177699.7|177781.5|177691.5|11
1733775450000|2024-12-09 20:17:30|177792.1|177702.1|177798.9|177708.9|177798.9|177708.9|177792.1|177702.1|8
1733775460000|2024-12-09 20:17:40|177798.8|177708.8|177809.1|177719.1|177809.2|177719.2|177793|177703|13
1733775470000|2024-12-09 20:17:50|177809.3|177719.3|177821.3|177731.3|177821.3|177731.3|177809.3|177719.3|15
1733775480000|2024-12-09 20:18:00|177823.3|177733.3|177823.1|177733.1|177823.9|177733.9|177820.4|177730.4|10
1733775490000|2024-12-09 20:18:10|177821.4|177731.4|177822.9|177732.9|177824.1|177734.1|177821.4|177731.4|11
1733775500000|2024-12-09 20:18:20|177822.6|177732.6|177811.8|177721.8|177822.9|177732.9|177808.3|177718.3|10
1733775510000|2024-12-09 20:18:30|177814.1|177724.1|177801.3|177711.3|177814.8|177724.8|177800.2|177710.2|16
1733775520000|2024-12-09 20:18:40|177803.3|177713.3|177810.5|177720.5|177810.5|177720.5|177802.5|177712.5|7
1733775530000|2024-12-09 20:18:50|177810.8|177720.8|177812.1|177722.1|177812.5|177722.5|177810.8|177720.8|7
1733775540000|2024-12-09 20:19:00|177811.1|177721.1|177817.2|177727.2|177817.3|177727.3|177811.1|177721.1|13
1733775550000|2024-12-09 20:19:10|177816.6|177726.6|177761.5|177671.5|177817.2|177727.2|177738.1|177648.1|20
1733775560000|2024-12-09 20:19:20|177757.9|177667.9|177757.5|177667.5|177761.7|177671.7|177752.8|177662.8|9
1733775570000|2024-12-09 20:19:30|177759.9|177669.9|177759.2|177669.2|177763.6|177673.6|177756.5|177666.5|11
1733775580000|2024-12-09 20:19:40|177756.9|177666.9|177761.5|177671.5|177761.9|177671.9|177756.9|177666.9|7
1733775590000|2024-12-09 20:19:50|177761.3|177671.3|177759.3|177669.3|177761.3|177671.3|177759.1|177669.1|9
1733775600000|2024-12-09 20:20:00|177758.3|177668.3|177766.3|177676.3|177768.7|177678.7|177758.3|177668.3|16
1733775610000|2024-12-09 20:20:10|177769.6|177679.6|177798|177668|177801.1|177680.2|177768.8|177657.1|25
1733775620000|2024-12-09 20:20:20|177797.8|177667.8|177801.6|177671.6|177807.7|177677.7|177797.8|177667.8|15
1733775630000|2024-12-09 20:20:30|177799.4|177669.4|177781.5|177691.5|177804.2|177696|177781.5|177669.4|8
1733775640000|2024-12-09 20:20:40|177784.5|177694.5|177787.3|177697.3|177787.3|177697.3|177781.9|177691.9|12
1733775650000|2024-12-09 20:20:50|177783.3|177693.3|177781.6|177691.6|177787.1|177697.1|177778.1|177688.1|12
1733775660000|2024-12-09 20:21:00|177774.8|177684.8|177783.5|177693.5|177783.5|177693.5|177773.7|177683.7|16
1733775670000|2024-12-09 20:21:10|177782.4|177692.4|177785.4|177695.4|177789|177699|177782.4|177692.4|10
1733775680000|2024-12-09 20:21:20|177787.4|177697.4|177850.9|177720.9|177856.6|177749.7|177786.4|177696.4|17
1733775690000|2024-12-09 20:21:30|177848.4|177718.4|177849.1|177719.1|177851|177721|177841.4|177711.4|13
1733775700000|2024-12-09 20:21:40|177851|177721|177854.1|177724.1|177859.4|177729.4|177850.3|177720.3|9
1733775710000|2024-12-09 20:21:50|177854|177724|177835.8|177745.8|177854|177746|177825.8|177721.7|10
1733775720000|2024-12-09 20:22:00|177829.9|177739.9|177828.2|177738.2|177830.6|177740.6|177828.2|177738.2|6
1733775730000|2024-12-09 20:22:10|177825.3|177735.3|177836.5|177746.5|177836.7|177746.7|177825.3|177735.3|12
1733775740000|2024-12-09 20:22:20|177834.2|177744.2|177829.3|177739.3|177835.2|177745.2|177829.3|177739.3|8
1733775750000|2024-12-09 20:22:30|177825.6|177735.6|177827.9|177737.9|177831.1|177741.1|177825.5|177735.5|10
1733775760000|2024-12-09 20:22:40|177824.6|177734.6|177825|177735|177826.2|177736.2|177824.6|177734.6|4
1733775770000|2024-12-09 20:22:50|177826.2|177736.2|177810.7|177720.7|177826.2|177736.2|177810.7|177720.7|9
1733775780000|2024-12-09 20:23:00|177808|177718|177800.6|177710.6|177811.8|177721.8|177800.6|177710.6|13
1733775790000|2024-12-09 20:23:10|177805.2|177715.2|177818.4|177728.4|177818.4|177728.4|177805.2|177715.2|13
1733775800000|2024-12-09 20:23:20|177817.9|177727.9|177834.1|177744.1|177834.1|177744.1|177817.9|177727.9|4
1733775810000|2024-12-09 20:23:30|177836.1|177746.1|177927.4|177797.4|177929.3|177799.3|177836.1|177746.1|15
1733775820000|2024-12-09 20:23:40|177929.4|177799.4|177921.7|177791.7|177929.6|177799.6|177915|177785|10
1733775830000|2024-12-09 20:23:50|177924.6|177794.6|177912|177782|177925|177795|177903.9|177773.9|16
1733775840000|2024-12-09 20:24:00|177912.1|177782.1|177920.7|177790.7|177920.7|177790.7|177911.2|177781.2|10
1733775850000|2024-12-09 20:24:10|177922.4|177792.4|177925.2|177795.2|177925.9|177795.9|177922.4|177792.4|6
1733775860000|2024-12-09 20:24:20|177926.7|177796.7|177931.2|177801.2|177931.3|177801.3|177926.7|177796.7|5
1733775870000|2024-12-09 20:24:30|177931.3|177801.3|177929.8|177799.8|177933.5|177803.5|177928.6|177798.6|8
1733775880000|2024-12-09 20:24:40|177929.1|177799.1|177967.8|177837.8|177967.8|177850.9|177929.1|177799.1|14
1733775890000|2024-12-09 20:24:50|177967.3|177837.3|178005.7|177875.7|178005.7|177875.7|177964.5|177834.5|13
1733775900000|2024-12-09 20:25:00|178009|177879|178004.9|177914.9|178034.4|177934.8|178004.8|177879|13
1733775910000|2024-12-09 20:25:10|178002.4|177912.4|178001.9|177911.9|178007.4|177917.4|177997.9|177907.9|7
1733775920000|2024-12-09 20:25:20|178001.2|177911.2|177998.9|177908.9|178001.2|177911.2|177997.3|177907.3|7
1733775930000|2024-12-09 20:25:30|177998.7|177908.7|177998.9|177908.9|177999.1|177909.1|177998.7|177908.7|4
1733775940000|2024-12-09 20:25:40|177998.5|177908.5|177998.9|177908.9|177998.9|177908.9|177998.5|177908.5|2
1733775950000|2024-12-09 20:25:50|177998.8|177908.8|178015|177885|178018.2|177908.9|177998.8|177881.9|16
1733775960000|2024-12-09 20:26:00|178015.7|177885.7|178011.9|177881.9|178016.3|177886.3|178011.9|177881.9|5
1733775970000|2024-12-09 20:26:10|178016.3|177886.3|178001.2|177871.2|178019.7|177889.7|178001.2|177871.2|11
1733775980000|2024-12-09 20:26:20|178000.8|177870.8|178000.2|177910.2|178006.5|177912.4|177996.5|177869.9|16
1733775990000|2024-12-09 20:26:30|178002|177912|177997.7|177907.7|178007|177917|177997.7|177907.7|9
1733776000000|2024-12-09 20:26:40|178001.2|177911.2|178002|177912|178002.7|177912.7|178001.2|177911.2|5
1733776010000|2024-12-09 20:26:50|178001.6|177911.6|178001.8|177911.8|178008.5|177918.5|178001.6|177911.6|11
1733776020000|2024-12-09 20:27:00|178001.5|177911.5|178000.3|177910.3|178003.8|177913.8|177996.3|177906.3|14
1733776030000|2024-12-09 20:27:10|178000.5|177910.5|178004.3|177914.3|178005.5|177915.5|177998.5|177908.5|12
1733776040000|2024-12-09 20:27:20|178005.7|177915.7|178008.7|177918.7|178010.2|177920.2|178002.4|177912.4|10
1733776050000|2024-12-09 20:27:30|178005.4|177915.4|177997.1|177907.1|178008.5|177918.5|177997.1|177907.1|13
1733776060000|2024-12-09 20:27:40|177997.6|177907.6|177993.2|177903.2|177997.9|177907.9|177989|177899|10
1733776070000|2024-12-09 20:27:50|177990.4|177900.4|177983.4|177893.4|177997.6|177907.6|177983.4|177893.4|10
1733776080000|2024-12-09 20:28:00|177980.3|177890.3|177976.9|177886.9|177983.1|177893.1|177975.9|177885.9|8
1733776090000|2024-12-09 20:28:10|177977.1|177887.1|177982.1|177892.1|177985.4|177895.4|177974.2|177884.2|15
1733776100000|2024-12-09 20:28:20|177985.5|177895.5|177979.6|177889.6|177989.3|177899.3|177979.6|177889.6|16
1733776110000|2024-12-09 20:28:30|177983.4|177893.4|177990.4|177900.4|177991.4|177901.4|177976.5|177886.5|15
1733776120000|2024-12-09 20:28:40|177993.1|177903.1|177982.8|177892.8|177993.1|177903.1|177976.8|177886.8|16
1733776130000|2024-12-09 20:28:50|177985.4|177895.4|177974|177884|177988.4|177898.4|177972.4|177882.4|14
1733776140000|2024-12-09 20:29:00|177977.5|177887.5|177981|177891|177987.6|177897.6|177977|177887|10
1733776150000|2024-12-09 20:29:10|177977.8|177887.8|177972.5|177882.5|177979.9|177889.9|177972.5|177882.5|7
1733776160000|2024-12-09 20:29:20|177972|177882|177970.9|177880.9|177976.7|177886.7|177969.7|177879.7|12
1733776170000|2024-12-09 20:29:30|177971.6|177881.6|177973.4|177883.4|177974.6|177884.6|177970.1|177880.1|8
1733776180000|2024-12-09 20:29:40|177969.2|177879.2|177964.4|177874.4|177969.2|177879.2|177963.6|177873.6|8
1733776190000|2024-12-09 20:29:50|177973.6|177883.6|177975.2|177885.2|177981|177891|177970.9|177880.9|12
1733776200000|2024-12-09 20:30:00|177973.5|177883.5|177973.7|177883.7|177973.7|177883.7|177972.3|177882.3|4
1733776210000|2024-12-09 20:30:10|177970.1|177880.1|177966.7|177876.7|177970.1|177880.1|177962.9|177872.9|5
1733776220000|2024-12-09 20:30:20|177969.5|177879.5|177966.9|177876.9|177972.6|177882.6|177966.9|177876.9|10
1733776230000|2024-12-09 20:30:30|177966.8|177876.8|177969|177879|177969.4|177879.4|177965.7|177875.7|8
1733776240000|2024-12-09 20:30:40|177969.2|177879.2|177967.1|177877.1|177969.2|177879.2|177967.1|177877.1|5
1733776250000|2024-12-09 20:30:50|177969.6|177879.6|177961.1|177871.1|177971.6|177881.6|177961.1|177871.1|10
1733776260000|2024-12-09 20:31:00|177958.1|177868.1|177917.8|177827.8|177958.1|177868.1|177912.4|177822.4|13
1733776270000|2024-12-09 20:31:10|177923.3|177833.3|177925.8|177835.8|177925.8|177835.8|177919.7|177829.7|11
1733776280000|2024-12-09 20:31:20|177925.6|177835.6|177924.6|177834.6|177925.6|177835.6|177919.9|177829.9|9
1733776290000|2024-12-09 20:31:30|177927.2|177837.2|177926.3|177836.3|177929.3|177839.3|177924.6|177834.6|10
1733776300000|2024-12-09 20:31:40|177924.8|177834.8|177924.3|177834.3|177924.8|177834.8|177924.2|177834.2|5
1733776310000|2024-12-09 20:31:50|177924.2|177834.2|177934.8|177844.8|177938.9|177848.9|177924.2|177834.2|7
1733776320000|2024-12-09 20:32:00|177935.4|177845.4|177959.6|177869.6|177959.6|177869.6|177934.3|177844.3|12
1733776330000|2024-12-09 20:32:10|177959.7|177869.7|177956.6|177866.6|177959.7|177869.7|177956.6|177866.6|4
1733776340000|2024-12-09 20:32:20|177957.3|177867.3|177960.9|177870.9|177963.7|177873.7|177957.3|177867.3|10
1733776350000|2024-12-09 20:32:30|177959.9|177869.9|177963|177873|177968.9|177878.9|177959.9|177869.9|7
1733776360000|2024-12-09 20:32:40|177959.7|177869.7|177958.9|177868.9|177959.7|177869.7|177956.9|177866.9|8
1733776370000|2024-12-09 20:32:50|177958.3|177868.3|177957.8|177867.8|177959.3|177869.3|177955.9|177865.9|5
1733776380000|2024-12-09 20:33:00|177956.3|177866.3|177957.9|177867.9|177957.9|177867.9|177954.9|177864.9|6
1733776390000|2024-12-09 20:33:10|177954.9|177864.9|177962.9|177872.9|177965.4|177875.4|177954.9|177864.9|7
1733776400000|2024-12-09 20:33:20|177963.2|177873.2|177968|177878|177970.1|177880.1|177963.2|177873.2|8
1733776410000|2024-12-09 20:33:30|177967.8|177877.8|177981.3|177891.3|177983.6|177893.6|177967.8|177877.8|11
1733776420000|2024-12-09 20:33:40|177979.4|177889.4|177978.9|177888.9|177985.2|177895.2|177976.2|177886.2|10
1733776430000|2024-12-09 20:33:50|177979.9|177889.9|177991|177901|177991|177901|177977.4|177887.4|10
1733776440000|2024-12-09 20:34:00|177988.5|177898.5|177992.3|177902.3|177994.3|177904.3|177985.7|177895.7|18
1733776450000|2024-12-09 20:34:10|177993.4|177903.4|177984.2|177894.2|177993.4|177903.4|177984.2|177894.2|5
1733776460000|2024-12-09 20:34:20|177981.8|177891.8|177971.2|177881.2|177981.8|177891.8|177969.7|177879.7|11
1733776470000|2024-12-09 20:34:30|177970.9|177880.9|177969.3|177879.3|177970.9|177880.9|177966.8|177876.8|5
1733776480000|2024-12-09 20:34:40|177972.5|177882.5|177972|177882|177972.5|177882.5|177965.8|177875.8|12
1733776490000|2024-12-09 20:34:50|177964.4|177874.4|177970.2|177880.2|177970.8|177880.8|177964.4|177874.4|7
1733776500000|2024-12-09 20:35:00|177972|177882|177972.7|177882.7|177973.2|177883.2|177972|177882|5
1733776510000|2024-12-09 20:35:10|177974.5|177884.5|177970.6|177880.6|177976.8|177886.8|177970.6|177880.6|6
1733776520000|2024-12-09 20:35:20|177971.3|177881.3|177978.8|177888.8|177982.2|177892.2|177971.3|177881.3|7
1733776530000|2024-12-09 20:35:30|177974.5|177884.5|177964.9|177874.9|177974.5|177884.5|177964.9|177874.9|9
1733776540000|2024-12-09 20:35:40|177965|177875|177965|177875|177965|177875|177965|177875|1
1733776550000|2024-12-09 20:35:50|177964|177874|177962.1|177872.1|177964|177874|177960.9|177870.9|7
1733776560000|2024-12-09 20:36:00|177961.6|177871.6|177960.9|177870.9|177961.6|177871.6|177960.9|177870.9|3
1733776570000|2024-12-09 20:36:10|177958.4|177868.4|177954.9|177864.9|177961.1|177871.1|177954.9|177864.9|9
1733776580000|2024-12-09 20:36:20|177954.8|177864.8|177956|177866|177957.8|177867.8|177954.8|177864.8|5
1733776590000|2024-12-09 20:36:30|177955.7|177865.7|177962.5|177872.5|177962.5|177872.5|177955.7|177865.7|3
1733776600000|2024-12-09 20:36:40|177959.5|177869.5|177958|177868|177967|177877|177958|177868|7
1733776610000|2024-12-09 20:36:50|177956.9|177866.9|177917.7|177827.7|177957.6|177867.6|177913|177823|11
1733776620000|2024-12-09 20:37:00|177909.2|177819.2|177917.4|177827.4|177918.2|177828.2|177909.2|177819.2|15
1733776630000|2024-12-09 20:37:10|177914.6|177824.6|177954.8|177864.8|177960.3|177870.3|177913.2|177823.2|15
1733776640000|2024-12-09 20:37:20|177954|177864|177962.6|177872.6|177962.6|177872.6|177953.5|177863.5|11
1733776650000|2024-12-09 20:37:30|177964.2|177874.2|177969.9|177879.9|177969.9|177879.9|177962.2|177872.2|14
1733776660000|2024-12-09 20:37:40|177969.6|177879.6|177966.5|177876.5|177969.6|177879.6|177966.2|177876.2|9
1733776670000|2024-12-09 20:37:50|177965.8|177875.8|177975.3|177885.3|177977.4|177887.4|177965.8|177875.8|8
1733776680000|2024-12-09 20:38:00|177977|177887|177984.4|177894.4|177988.3|177898.3|177976.1|177886.1|12
1733776690000|2024-12-09 20:38:10|177981.2|177891.2|177987.3|177897.3|177988.2|177898.2|177981.2|177891.2|15
1733776700000|2024-12-09 20:38:20|177990.2|177900.2|177984.1|177894.1|177992|177902|177984.1|177894.1|12
1733776710000|2024-12-09 20:38:30|177984.9|177894.9|177984.8|177894.8|177984.9|177894.9|177984.8|177894.8|2
1733776720000|2024-12-09 20:38:40|177987.2|177897.2|177988.2|177898.2|177988.4|177898.4|177987.2|177897.2|3
1733776730000|2024-12-09 20:38:50|177987.2|177897.2|177982.4|177892.4|178008.7|177900.1|177982.4|177874.1|6
1733776740000|2024-12-09 20:39:00|177981.6|177891.6|177982.4|177892.4|177989.2|177899.2|177978.2|177888.2|15
1733776750000|2024-12-09 20:39:10|177990|177900|177987.7|177897.7|177990.4|177900.4|177984|177894|9
1733776760000|2024-12-09 20:39:20|177987.6|177897.6|177989.7|177899.7|177989.7|177899.7|177982.8|177892.8|10
1733776770000|2024-12-09 20:39:30|177985.6|177895.6|177983|177893|177993|177903|177969.5|177879.5|9
1733776780000|2024-12-09 20:39:40|177977.6|177887.6|177978.2|177888.2|177986|177896|177977.6|177887.6|8
1733776790000|2024-12-09 20:39:50|177988|177898|177991.2|177901.2|177993.5|177903.5|177983.4|177893.4|14
1733776800000|2024-12-09 20:40:00|177991|177901|177985.9|177895.9|177991|177901|177982.7|177892.7|14
1733776810000|2024-12-09 20:40:10|177983.3|177893.3|177977.3|177887.3|177991.7|177901.7|177977.3|177887.3|12
1733776820000|2024-12-09 20:40:20|177984|177894|177981.6|177891.6|177984|177894|177977.4|177887.4|13
1733776830000|2024-12-09 20:40:30|177979.2|177889.2|177986|177896|177993.4|177903.4|177979.2|177889.2|22
1733776840000|2024-12-09 20:40:40|177987.7|177897.7|177974|177884|177987.7|177897.7|177972.9|177882.9|13
1733776850000|2024-12-09 20:40:50|177975|177885|177975.4|177885.4|177978|177888|177970.9|177880.9|13
1733776860000|2024-12-09 20:41:00|177974.9|177884.9|177983.7|177893.7|177990.1|177900.1|177974.9|177884.9|12
1733776870000|2024-12-09 20:41:10|177988.6|177898.6|177984.6|177894.6|177988.6|177898.6|177981.9|177891.9|14
1733776880000|2024-12-09 20:41:20|177984.5|177894.5|177982|177892|177989.8|177899.8|177979.8|177889.8|9
1733776890000|2024-12-09 20:41:30|177979|177889|177986.4|177896.4|177986.4|177896.4|177978.8|177888.8|10
1733776900000|2024-12-09 20:41:40|177979.7|177889.7|177985.1|177895.1|177986.1|177896.1|177973.3|177883.3|17
1733776910000|2024-12-09 20:41:50|177989.5|177899.5|177988.9|177898.9|177996.1|177906.1|177988.9|177898.9|11
1733776920000|2024-12-09 20:42:00|177989.7|177899.7|177988.9|177898.9|177989.7|177899.7|177988.7|177898.7|4
1733776930000|2024-12-09 20:42:10|177989.7|177899.7|177989.9|177899.9|177989.9|177899.9|177986.5|177896.5|4
1733776940000|2024-12-09 20:42:20|177987.6|177897.6|177985.5|177895.5|177994.3|177904.3|177982.8|177892.8|11
1733776950000|2024-12-09 20:42:30|177986.1|177896.1|177995.8|177905.8|177996.3|177906.3|177985.8|177895.8|8
1733776960000|2024-12-09 20:42:40|177996.8|177906.8|178006.7|177916.7|178009.5|177919.5|177992.4|177902.4|9
1733776970000|2024-12-09 20:42:50|178006.6|177916.6|178005.6|177915.6|178007.6|177917.6|178004.1|177914.1|6
1733776980000|2024-12-09 20:43:00|178003|177913|178000.7|177910.7|178003.3|177913.3|178000.7|177910.7|6
1733776990000|2024-12-09 20:43:10|178001.7|177911.7|177991.4|177901.4|178001.7|177911.7|177983.4|177893.4|12
1733777000000|2024-12-09 20:43:20|177991.6|177901.6|177985.3|177895.3|177991.6|177901.6|177985.1|177895.1|12
1733777010000|2024-12-09 20:43:30|177985.7|177895.7|177984.3|177894.3|177989|177899|177984.3|177894.3|10
1733777020000|2024-12-09 20:43:40|177984.2|177894.2|177994.8|177904.8|177997.7|177907.7|177984.2|177894.2|15
1733777030000|2024-12-09 20:43:50|177993.4|177903.4|177993|177903|177993.5|177903.5|177991.6|177901.6|7
1733777040000|2024-12-09 20:44:00|177990.5|177900.5|177989.6|177899.6|177998.1|177908.1|177985.7|177895.7|13
1733777050000|2024-12-09 20:44:10|177985.9|177895.9|177994.5|177904.5|177994.5|177904.5|177985.8|177895.8|13
1733777060000|2024-12-09 20:44:20|177995.1|177905.1|177991.6|177901.6|177999.6|177909.6|177987.2|177897.2|14
1733777070000|2024-12-09 20:44:30|177991.3|177901.3|177990.2|177900.2|177998|177908|177990.2|177900.2|10
1733777080000|2024-12-09 20:44:40|177991.1|177901.1|177996.4|177906.4|178001.4|177911.4|177991.1|177901.1|12
1733777090000|2024-12-09 20:44:50|177995.3|177905.3|177989|177899|177998.2|177908.2|177988.1|177898.1|20
1733777100000|2024-12-09 20:45:00|177987.6|177897.6|177990.7|177900.7|177991.9|177901.9|177987.6|177897.6|11
1733777110000|2024-12-09 20:45:10|177990.6|177900.6|177982.9|177892.9|177990.6|177900.6|177982.9|177892.9|8
1733777120000|2024-12-09 20:45:20|177982.8|177892.8|177980.7|177890.7|177993.3|177903.3|177980.3|177890.3|17
1733777130000|2024-12-09 20:45:30|177982.4|177892.4|177992.4|177902.4|177992.4|177902.4|177982.4|177892.4|7
1733777140000|2024-12-09 20:45:40|177993.9|177903.9|177992.5|177902.5|177995.3|177905.3|177992.3|177902.3|9
1733777150000|2024-12-09 20:45:50|177990|177900|177989.2|177899.2|177991.6|177901.6|177980.9|177890.9|19
1733777160000|2024-12-09 20:46:00|177991.4|177901.4|177995.6|177905.6|177995.6|177905.6|177988.2|177898.2|10
1733777170000|2024-12-09 20:46:10|177993.1|177903.1|177996.7|177906.7|177997.2|177907.2|177993.1|177903.1|12
1733777180000|2024-12-09 20:46:20|177995.1|177905.1|178000.8|177910.8|178000.8|177910.8|177992.6|177902.6|9
1733777190000|2024-12-09 20:46:30|178001.9|177911.9|178002.3|177912.3|178002.7|177912.7|178001.4|177911.4|5
1733777200000|2024-12-09 20:46:40|178002.2|177912.2|178002.2|177912.2|178002.2|177912.2|178002.2|177912.2|1
1733777210000|2024-12-09 20:46:50|178002.3|177912.3|177984.4|177894.4|178002.3|177912.3|177980|177890|19
1733777220000|2024-12-09 20:47:00|177983.5|177893.5|177996.4|177906.4|177996.4|177906.4|177981.9|177891.9|14
1733777230000|2024-12-09 20:47:10|177992.3|177902.3|177998.5|177908.5|177998.5|177908.5|177990.5|177900.5|4
1733777240000|2024-12-09 20:47:20|177997.5|177907.5|177992.3|177902.3|177997.5|177907.5|177991|177901|7
1733777250000|2024-12-09 20:47:30|177992.1|177902.1|177997.1|177907.1|177997.1|177907.1|177987.7|177897.7|6
1733777260000|2024-12-09 20:47:40|177995.5|177905.5|177992.1|177902.1|177998|177908|177992.1|177902.1|7
1733777270000|2024-12-09 20:47:50|177992.4|177902.4|177987.5|177897.5|177993.6|177903.6|177987|177897|7
1733777280000|2024-12-09 20:48:00|177990.2|177900.2|177996.7|177906.7|177998.8|177908.8|177990.2|177900.2|10
1733777290000|2024-12-09 20:48:10|177996.2|177906.2|177994.6|177904.6|177997.9|177907.9|177994.6|177904.6|8
1733777300000|2024-12-09 20:48:20|177994.7|177904.7|177993.3|177903.3|177994.7|177904.7|177988.5|177898.5|10
1733777310000|2024-12-09 20:48:30|177991.3|177901.3|177991.8|177901.8|177991.8|177901.8|177978.2|177888.2|12
1733777320000|2024-12-09 20:48:40|177992.1|177902.1|177997.9|177907.9|177997.9|177907.9|177992.1|177902.1|4
1733777330000|2024-12-09 20:48:50|177999.4|177909.4|178003.7|177913.7|178006.7|177916.7|177999.4|177909.4|6
1733777340000|2024-12-09 20:49:00|178004.3|177914.3|178006.7|177916.7|178007.3|177917.3|178004.3|177914.3|7
1733777350000|2024-12-09 20:49:10|178005.6|177915.6|178004.2|177914.2|178006.4|177916.4|178004.2|177914.2|3
1733777360000|2024-12-09 20:49:20|178009.7|177919.7|178014.2|177924.2|178015.8|177925.8|178009.7|177919.7|8
1733777370000|2024-12-09 20:49:30|178016.6|177926.6|178018.3|177928.3|178018.3|177928.3|178016.6|177926.6|3
1733777380000|2024-12-09 20:49:40|178018.8|177928.8|178018.5|177928.5|178018.8|177928.8|178018.5|177928.5|2
1733777390000|2024-12-09 20:49:50|178014.3|177924.3|178011.8|177921.8|178014.3|177924.3|178011.8|177921.8|4
1733777400000|2024-12-09 20:50:00|178014.6|177924.6|178013.4|177923.4|178017.6|177927.6|178010.2|177920.2|5
1733777410000|2024-12-09 20:50:10|178013.3|177923.3|178006.9|177916.9|178013.5|177923.5|178006.4|177916.4|6
1733777420000|2024-12-09 20:50:20|178012.7|177922.7|178017.4|177927.4|178017.4|177927.4|178012.7|177922.7|4
1733777440000|2024-12-09 20:50:40|178017|177927|178010.2|177920.2|178017.4|177927.4|178006.3|177916.3|6
1733777450000|2024-12-09 20:50:50|178010.7|177920.7|178020.5|177930.5|178021.5|177931.5|178010.1|177920.1|9
1733777460000|2024-12-09 20:51:00|178016.3|177926.3|178017.2|177927.2|178021.1|177931.1|178016.3|177926.3|10
1733777470000|2024-12-09 20:51:10|178016.6|177926.6|178016.1|177926.1|178016.6|177926.6|178015.3|177925.3|4
1733777480000|2024-12-09 20:51:20|178016.7|177926.7|178016.6|177926.6|178016.7|177926.7|178016.4|177926.4|3
1733777490000|2024-12-09 20:51:30|178012.9|177922.9|178012.8|177922.8|178012.9|177922.9|178012.6|177922.6|3
1733777500000|2024-12-09 20:51:40|178012.7|177922.7|178010.8|177920.8|178012.7|177922.7|178010.7|177920.7|4
1733777510000|2024-12-09 20:51:50|178012.8|177922.8|178017.3|177927.3|178017.3|177927.3|178011|177921|8
1733777520000|2024-12-09 20:52:00|178016.4|177926.4|178017.4|177927.4|178018.2|177928.2|178016.2|177926.2|11
1733777530000|2024-12-09 20:52:10|178016.4|177926.4|178017.9|177927.9|178017.9|177927.9|178015.8|177925.8|6
1733777540000|2024-12-09 20:52:20|178016.9|177926.9|178012.9|177922.9|178016.9|177926.9|178012.9|177922.9|4
1733777550000|2024-12-09 20:52:30|178012.8|177922.8|178018.3|177928.3|178018.4|177928.4|178012.7|177922.7|8
1733777560000|2024-12-09 20:52:40|178019.1|177929.1|178017.1|177927.1|178019.1|177929.1|178015.3|177925.3|4
1733777570000|2024-12-09 20:52:50|178017.3|177927.3|178014.2|177924.2|178017.3|177927.3|178013.1|177923.1|10
1733777580000|2024-12-09 20:53:00|178013.1|177923.1|178012.2|177922.2|178015|177925|178012.2|177922.2|15
1733777590000|2024-12-09 20:53:10|178013.4|177923.4|178006|177916|178013.5|177923.5|178006|177916|13
1733777600000|2024-12-09 20:53:20|178008.2|177918.2|178018.8|177928.8|178019.2|177929.2|178008.2|177918.2|6
1733777610000|2024-12-09 20:53:30|178018.9|177928.9|178019.1|177929.1|178019.1|177929.1|178018.7|177928.7|8
1733777620000|2024-12-09 20:53:40|178019.2|177929.2|178017.6|177927.6|178019.2|177929.2|178015.5|177925.5|5
1733777630000|2024-12-09 20:53:50|178015.5|177925.5|178016.8|177926.8|178016.8|177926.8|178015.1|177925.1|6
1733777640000|2024-12-09 20:54:00|178014.5|177924.5|178008.5|177918.5|178015.5|177925.5|178008.5|177918.5|9
1733777650000|2024-12-09 20:54:10|178010.7|177920.7|178007.1|177917.1|178010.7|177920.7|178007.1|177917.1|5
1733777660000|2024-12-09 20:54:20|178009.4|177919.4|178008.3|177918.3|178013.3|177923.3|177999.2|177909.2|16
1733777670000|2024-12-09 20:54:30|178008.4|177918.4|178010.3|177920.3|178011.9|177921.9|178007.3|177917.3|12
1733777680000|2024-12-09 20:54:40|178011.9|177921.9|178008.3|177918.3|178011.9|177921.9|178008.3|177918.3|7
1733777690000|2024-12-09 20:54:50|178012.5|177922.5|178009.1|177919.1|178012.5|177922.5|178004.1|177914.1|13
1733777700000|2024-12-09 20:55:00|178008.7|177918.7|178006.4|177916.4|178010.2|177920.2|178004.6|177914.6|13
1733777710000|2024-12-09 20:55:10|178006.6|177916.6|178009.1|177919.1|178009.1|177919.1|178006.1|177916.1|7
1733777720000|2024-12-09 20:55:20|178006.6|177916.6|178009.2|177919.2|178009.2|177919.2|178006.1|177916.1|9
1733777730000|2024-12-09 20:55:30|178064.8|177974.8|178041.2|177951.2|178064.8|177974.8|178039.6|177949.6|10
1733777740000|2024-12-09 20:55:40|178040.3|177950.3|178041.1|177951.1|178041.1|177951.1|178040.3|177950.3|2
1733777750000|2024-12-09 20:55:50|178040.7|177950.7|178041.1|177951.1|178041.1|177951.1|178040.7|177950.7|2
1733777760000|2024-12-09 20:56:00|178045|177955|178042.4|177952.4|178045.7|177955.7|178040.6|177950.6|7
1733777770000|2024-12-09 20:56:10|178042.8|177952.8|178041.5|177951.5|178045.2|177955.2|178041.5|177951.5|4
1733777780000|2024-12-09 20:56:20|178042.3|177952.3|178042.3|177952.3|178042.3|177952.3|178042.3|177952.3|1
1733777790000|2024-12-09 20:56:30|178047.1|177957.1|178044.4|177954.4|178050.5|177960.5|178043.2|177953.2|14
1733777800000|2024-12-09 20:56:40|178043.7|177953.7|178044.5|177954.5|178045.3|177955.3|178043.7|177953.7|8
1733777810000|2024-12-09 20:56:50|178044.8|177954.8|178045.9|177955.9|178048.3|177958.3|178044.1|177954.1|10
1733777820000|2024-12-09 20:57:00|178047.6|177957.6|178044.6|177954.6|178047.6|177957.6|178044.6|177954.6|8
1733777830000|2024-12-09 20:57:10|178044.8|177954.8|178037.8|177947.8|178067.5|177977.5|178035|177945|18
1733777840000|2024-12-09 20:57:20|178039.5|177949.5|178039.9|177949.9|178041.9|177951.9|178039.5|177949.5|5
1733777850000|2024-12-09 20:57:30|178039.6|177949.6|178040.5|177950.5|178044.7|177954.7|178039.6|177949.6|7
1733777860000|2024-12-09 20:57:40|178041.2|177951.2|178043.6|177953.6|178045.3|177955.3|178040.9|177950.9|6
1733777870000|2024-12-09 20:57:50|178043.9|177953.9|178042.5|177952.5|178043.9|177953.9|178041.6|177951.6|6
1733777880000|2024-12-09 20:58:00|178043.7|177953.7|178040.1|177950.1|178043.7|177953.7|178037.6|177947.6|6
1733777890000|2024-12-09 20:58:10|178040|177950|178025.6|177935.6|178040.2|177950.2|178025.6|177935.6|9
1733777900000|2024-12-09 20:58:20|178026.2|177936.2|178026.9|177936.9|178029.2|177939.2|178026.2|177936.2|6
1733777910000|2024-12-09 20:58:30|178030.1|177940.1|178035.4|177945.4|178038.5|177948.5|178030.1|177940.1|11
1733777920000|2024-12-09 20:58:40|178038.5|177948.5|178030.6|177940.6|178038.5|177948.5|178029.8|177939.8|10
1733777930000|2024-12-09 20:58:50|178030.4|177940.4|178033.5|177943.5|178035.2|177945.2|178027.9|177937.9|11
1733777940000|2024-12-09 20:59:00|178032.3|177942.3|178036.7|177946.7|178040.4|177950.4|178027.9|177937.9|10
1733777950000|2024-12-09 20:59:10|178033.8|177943.8|178040.3|177950.3|178041.7|177951.7|178032.9|177942.9|12
1733777960000|2024-12-09 20:59:20|178036.1|177946.1|178038.9|177948.9|178041.7|177951.7|178036.1|177946.1|8
1733777970000|2024-12-09 20:59:30|178040|177950|178061.6|177971.6|178064.3|177974.3|178039.9|177949.9|13
1733777980000|2024-12-09 20:59:40|178062.9|177972.9|178037.7|177947.7|178062.9|177972.9|178037.7|177947.7|6
1733777990000|2024-12-09 20:59:50|178041.5|177951.5|178036.6|177946.6|178041.5|177951.5|178036.6|177946.6|4
1733778000000|2024-12-09 21:00:00|178037.8|177947.8|178038|177948|178039.2|177949.2|178037.8|177947.8|8
1733778010000|2024-12-09 21:00:10|178038.1|177948.1|178037.6|177947.6|178038.1|177948.1|178034.4|177944.4|10
1733778020000|2024-12-09 21:00:20|178038.1|177948.1|178035.4|177945.4|178038.1|177948.1|178035.4|177945.4|4
1733778030000|2024-12-09 21:00:30|178043.6|177953.6|178043.8|177953.8|178045.8|177955.8|178043|177953|9
1733778040000|2024-12-09 21:00:40|178044.4|177954.4|178042.6|177952.6|178044.4|177954.4|178042.6|177952.6|7
1733778050000|2024-12-09 21:00:50|178043.7|177953.7|178037.6|177947.6|178043.7|177953.7|178036.9|177946.9|5
1733778060000|2024-12-09 21:01:00|178033.8|177943.8|178034.7|177944.7|178034.8|177944.8|178033.8|177943.8|3
1733778070000|2024-12-09 21:01:10|178034.2|177944.2|178034.2|177944.2|178034.8|177944.8|178034.2|177944.2|3
1733778080000|2024-12-09 21:01:20|178034.8|177944.8|178012.7|177922.7|178034.8|177944.8|178012.1|177922.1|12
1733778090000|2024-12-09 21:01:30|178013.1|177923.1|178012.7|177922.7|178013.1|177923.1|178012.7|177922.7|2
1733778100000|2024-12-09 21:01:40|178013.6|177923.6|178005.9|177915.9|178015|177925|177993.7|177903.7|9
1733778110000|2024-12-09 21:01:50|178001.9|177911.9|178006.1|177916.1|178006.8|177916.8|178001.9|177911.9|9
1733778120000|2024-12-09 21:02:00|178006|177916|178002.7|177912.7|178011.2|177921.2|178002.7|177912.7|14
1733778130000|2024-12-09 21:02:10|178004.7|177914.7|178001.7|177911.7|178004.8|177914.8|178000|177910|13
1733778140000|2024-12-09 21:02:20|178000|177910|177997.2|177907.2|178000|177910|177986.1|177896.1|7
1733778150000|2024-12-09 21:02:30|177995.6|177905.6|177998.7|177908.7|177998.7|177908.7|177994.7|177904.7|5
1733778160000|2024-12-09 21:02:40|178015.2|177925.2|178009.1|177919.1|178015.2|177925.2|178007.8|177917.8|11
1733778170000|2024-12-09 21:02:50|178011.1|177921.1|178006|177916|178011.1|177921.1|178006|177916|4
1733778180000|2024-12-09 21:03:00|178005.6|177915.6|178008.8|177918.8|178014.6|177924.6|178005.6|177915.6|12
1733778190000|2024-12-09 21:03:10|178012.1|177922.1|178007.6|177917.6|178012.1|177922.1|178007.6|177917.6|6
1733778200000|2024-12-09 21:03:20|178012.4|177922.4|178008.4|177918.4|178013.6|177923.6|178008.3|177918.3|6
1733778210000|2024-12-09 21:03:30|178014.3|177924.3|178011.3|177921.3|178017.5|177927.5|178011.3|177921.3|9
1733778220000|2024-12-09 21:03:40|178016.8|177926.8|178011.6|177921.6|178016.8|177926.8|178011.6|177921.6|4
1733778230000|2024-12-09 21:03:50|178016.8|177926.8|178010.7|177920.7|178016.8|177926.8|178010.5|177920.5|12
1733778240000|2024-12-09 21:04:00|178016.5|177926.5|178011.7|177921.7|178018.9|177928.9|178011.7|177921.7|8
1733778250000|2024-12-09 21:04:10|178011.9|177921.9|178008.5|177918.5|178011.9|177921.9|178008.5|177918.5|3
1733778260000|2024-12-09 21:04:20|178008.9|177918.9|178008.7|177918.7|178013|177923|178008.7|177918.7|4
1733778270000|2024-12-09 21:04:30|178009|177919|178016|177926|178016|177926|178009|177919|5
1733778280000|2024-12-09 21:04:40|178010.7|177920.7|178013.1|177923.1|178013.1|177923.1|178010.2|177920.2|3
1733778290000|2024-12-09 21:04:50|178012.7|177922.7|178010.9|177920.9|178016.1|177926.1|178010.2|177920.2|4
1733778300000|2024-12-09 21:05:00|178010.8|177920.8|178011.4|177921.4|178012.9|177922.9|178010.7|177920.7|9
1733778310000|2024-12-09 21:05:10|178010.7|177920.7|178010.7|177920.7|178010.7|177920.7|178010.7|177920.7|1
1733778320000|2024-12-09 21:05:20|178009.4|177919.4|178009.4|177919.4|178009.4|177919.4|178009.4|177919.4|1
1733778330000|2024-12-09 21:05:30|178013.4|177923.4|178014.7|177924.7|178014.7|177924.7|178013.4|177923.4|2
1733778350000|2024-12-09 21:05:50|178012.9|177922.9|177988.6|177898.6|178012.9|177922.9|177976.6|177886.6|6
1733778360000|2024-12-09 21:06:00|177990.9|177900.9|177990.9|177900.9|177990.9|177900.9|177990.9|177900.9|1
1733778370000|2024-12-09 21:06:10|177990.3|177900.3|177990.3|177900.3|177990.3|177900.3|177990.3|177900.3|1
1733778380000|2024-12-09 21:06:20|177984.9|177894.9|177975.8|177885.8|177984.9|177894.9|177975.8|177885.8|3
1733778400000|2024-12-09 21:06:40|177974.9|177884.9|177976.8|177886.8|177976.8|177886.8|177974.9|177884.9|2
1733778410000|2024-12-09 21:06:50|177982.5|177892.5|177982.5|177892.5|177982.5|177892.5|177982.5|177892.5|1
1733778420000|2024-12-09 21:07:00|177980|177890|177990.3|177900.3|177990.3|177900.3|177980|177890|3
1733778430000|2024-12-09 21:07:10|177989.2|177899.2|177989.6|177899.6|177989.6|177899.6|177989.2|177899.2|2
1733778440000|2024-12-09 21:07:20|177990|177900|177993.4|177903.4|177996.7|177906.7|177990|177900|3
1733778450000|2024-12-09 21:07:30|177993.2|177903.2|177993.2|177903.2|177993.2|177903.2|177993.2|177903.2|1
1733778460000|2024-12-09 21:07:40|177992.6|177902.6|177992.6|177902.6|177992.6|177902.6|177992.6|177902.6|1
1733778470000|2024-12-09 21:07:50|177990.7|177900.7|177989.5|177899.5|177990.7|177900.7|177989.5|177899.5|2
1733778480000|2024-12-09 21:08:00|177992|177902|177992|177902|177992|177902|177992|177902|1
1733778490000|2024-12-09 21:08:10|177989.5|177899.5|177952.4|177862.4|177989.5|177899.5|177947.2|177857.2|9
1733778500000|2024-12-09 21:08:20|177952.1|177862.1|177957.1|177867.1|177957.1|177867.1|177952.1|177862.1|3
1733778510000|2024-12-09 21:08:30|177952.7|177862.7|177952.7|177862.7|177952.7|177862.7|177949.4|177859.4|6
1733778520000|2024-12-09 21:08:40|177953.7|177863.7|177953.7|177863.7|177953.7|177863.7|177953.7|177863.7|1
1733778530000|2024-12-09 21:08:50|177950.9|177860.9|177953.7|177863.7|177953.7|177863.7|177950.9|177860.9|2
1733778540000|2024-12-09 21:09:00|177958.1|177868.1|177960.1|177870.1|177960.1|177870.1|177954.7|177864.7|5
1733778550000|2024-12-09 21:09:10|177960.4|177870.4|177962.6|177872.6|177967.9|177877.9|177960.2|177870.2|7
1733778560000|2024-12-09 21:09:20|177960.7|177870.7|177963.2|177873.2|177963.2|177873.2|177960.7|177870.7|3
1733778570000|2024-12-09 21:09:30|177968.1|177878.1|177963.6|177873.6|177968.1|177878.1|177963.6|177873.6|2
1733778580000|2024-12-09 21:09:40|177968.9|177878.9|177963|177873|177968.9|177878.9|177963|177873|2
1733778590000|2024-12-09 21:09:50|177970.2|177880.2|178029.3|177939.3|178033.3|177943.3|177969.8|177879.8|17
1733778600000|2024-12-09 21:10:00|178030.6|177940.6|178029.4|177939.4|178030.6|177940.6|178027.7|177937.7|4
1733778610000|2024-12-09 21:10:10|178029.5|177939.5|178029.4|177939.4|178029.5|177939.5|178029.4|177939.4|2
1733778620000|2024-12-09 21:10:20|178029.9|177939.9|178028.1|177938.1|178033.5|177943.5|178022.2|177932.2|13
1733778630000|2024-12-09 21:10:30|178028.2|177938.2|178028.2|177938.2|178028.2|177938.2|178022.2|177932.2|5
1733778640000|2024-12-09 21:10:40|178028.4|177938.4|178024.2|177934.2|178028.5|177938.5|178024.2|177934.2|3
1733778660000|2024-12-09 21:11:00|178031.3|177941.3|178026.4|177936.4|178031.3|177941.3|178026.2|177936.2|3
1733778670000|2024-12-09 21:11:10|178026.3|177936.3|178026.3|177936.3|178026.3|177936.3|178026.3|177936.3|1
1733778680000|2024-12-09 21:11:20|178023.9|177933.9|178025.9|177935.9|178027|177937|178023|177933|6
1733778690000|2024-12-09 21:11:30|178026|177936|178028.9|177938.9|178029.6|177939.6|178026|177936|5
1733778700000|2024-12-09 21:11:40|178034.9|177944.9|178035.3|177945.3|178035.3|177945.3|178034.9|177944.9|2
1733778710000|2024-12-09 21:11:50|178025.5|177935.5|178025.5|177935.5|178025.5|177935.5|178025.5|177935.5|1
1733778720000|2024-12-09 21:12:00|178023|177933|178016.9|177926.9|178023|177933|178016.9|177926.9|2
1733778730000|2024-12-09 21:12:10|178020.9|177930.9|178020.9|177930.9|178020.9|177930.9|178020.9|177930.9|1
1733778740000|2024-12-09 21:12:20|178015.7|177925.7|178016.5|177926.5|178020.2|177930.2|178015.7|177925.7|3
1733778760000|2024-12-09 21:12:40|178020.6|177930.6|178020.6|177930.6|178020.6|177930.6|178020.6|177930.6|1
1733778770000|2024-12-09 21:12:50|178021.4|177931.4|178020.4|177930.4|178026|177936|178019.9|177929.9|5
1733778780000|2024-12-09 21:13:00|178021.7|177931.7|178021.7|177931.7|178021.7|177931.7|178021.7|177931.7|1
1733778800000|2024-12-09 21:13:20|178020.4|177930.4|178029.5|177939.5|178029.5|177939.5|178020.4|177930.4|2
1733778820000|2024-12-09 21:13:40|178019.5|177929.5|178019.5|177929.5|178019.5|177929.5|178019.5|177929.5|1
1733778830000|2024-12-09 21:13:50|178020.7|177930.7|178020.7|177930.7|178020.7|177930.7|178020.7|177930.7|1
1733778850000|2024-12-09 21:14:10|178011.8|177921.8|178023.9|177933.9|178023.9|177933.9|178011.8|177921.8|5
1733778860000|2024-12-09 21:14:20|178021.1|177931.1|178020|177930|178021.1|177931.1|178020|177930|2
1733778890000|2024-12-09 21:14:50|178031.5|177941.5|178029.9|177939.9|178031.5|177941.5|178029.9|177939.9|2
1733778900000|2024-12-09 21:15:00|178020.9|177930.9|178012.7|177922.7|178021.8|177931.8|178011.4|177921.4|8
1733778910000|2024-12-09 21:15:10|178018.5|177928.5|178013|177923|178018.5|177928.5|178009.7|177919.7|7
1733778920000|2024-12-09 21:15:20|178013.2|177923.2|178013.2|177923.2|178013.2|177923.2|178013.2|177923.2|1
1733778940000|2024-12-09 21:15:40|178009.3|177919.3|178012.8|177922.8|178012.8|177922.8|178009.3|177919.3|2
1733778950000|2024-12-09 21:15:50|178015.9|177925.9|178017.2|177927.2|178019.7|177929.7|178010.8|177920.8|6
1733778960000|2024-12-09 21:16:00|178013.6|177923.6|178023.3|177933.3|178027.6|177937.6|178013.6|177923.6|5
1733778970000|2024-12-09 21:16:10|178023.5|177933.5|178023.5|177933.5|178023.5|177933.5|178023.5|177933.5|1
1733778980000|2024-12-09 21:16:20|178022.7|177932.7|178019|177929|178022.8|177932.8|178008.2|177918.2|13
1733778990000|2024-12-09 21:16:30|178018.9|177928.9|178019.6|177929.6|178019.8|177929.8|178018.9|177928.9|4
1733779000000|2024-12-09 21:16:40|178025.3|177935.3|178023.7|177933.7|178025.3|177935.3|178020.2|177930.2|5
1733779030000|2024-12-09 21:17:10|178035|177945|178032.7|177942.7|178035.5|177945.5|178032.7|177942.7|6
1733779050000|2024-12-09 21:17:30|178024.5|177934.5|178024.5|177934.5|178024.5|177934.5|178024.5|177934.5|1
1733779070000|2024-12-09 21:17:50|178020.5|177930.5|178020.5|177930.5|178024.4|177934.4|178020.5|177930.5|4
1733779090000|2024-12-09 21:18:10|178020.4|177930.4|178020.4|177930.4|178020.4|177930.4|178020.4|177930.4|1
1733779100000|2024-12-09 21:18:20|178024.6|177934.6|178024.6|177934.6|178024.6|177934.6|178024.6|177934.6|1
1733779110000|2024-12-09 21:18:30|178021|177931|178025.6|177935.6|178025.6|177935.6|178021|177931|3
1733779120000|2024-12-09 21:18:40|178023.8|177933.8|178023.3|177933.3|178023.8|177933.8|178023.3|177933.3|2
1733779130000|2024-12-09 21:18:50|178022.6|177932.6|178022.6|177932.6|178022.6|177932.6|178022.6|177932.6|1
1733779140000|2024-12-09 21:19:00|178014|177924|178028.4|177938.4|178028.4|177938.4|178014|177924|13
1733779150000|2024-12-09 21:19:10|178028.2|177938.2|178030.1|177940.1|178030.4|177940.4|178025.9|177935.9|6
1733779160000|2024-12-09 21:19:20|178035.6|177945.6|178038.8|177948.8|178045|177955|178027.4|177937.4|9
1733779170000|2024-12-09 21:19:30|178034.2|177944.2|178036.8|177946.8|178039.2|177949.2|178034.2|177944.2|6
1733779180000|2024-12-09 21:19:40|178032.1|177942.1|178036.8|177946.8|178039.1|177949.1|178032|177942|11
1733779200000|2024-12-09 21:20:00|178032.8|177942.8|178032.8|177942.8|178032.8|177942.8|178032.8|177942.8|1
1733779210000|2024-12-09 21:20:10|178027.6|177937.6|178024.7|177934.7|178027.6|177937.6|178024.7|177934.7|4
1733779230000|2024-12-09 21:20:30|178022.8|177932.8|178014.9|177924.9|178022.8|177932.8|178013|177923|10
1733779240000|2024-12-09 21:20:40|178015.1|177925.1|178012.9|177922.9|178019|177929|178012.9|177922.9|4
1733779250000|2024-12-09 21:20:50|178013|177923|178013|177923|178013|177923|178013|177923|1
1733779270000|2024-12-09 21:21:10|178018.6|177928.6|178019.5|177929.5|178019.5|177929.5|178018.6|177928.6|2
1733779280000|2024-12-09 21:21:20|178014.3|177924.3|178014.3|177924.3|178014.3|177924.3|178014.3|177924.3|1
1733779290000|2024-12-09 21:21:30|178023.2|177933.2|178018.1|177928.1|178023.2|177933.2|178018.1|177928.1|2
1733779310000|2024-12-09 21:21:50|178020.1|177930.1|178029.7|177939.7|178033.3|177943.3|178020.1|177930.1|3
1733779320000|2024-12-09 21:22:00|178029.6|177939.6|178029.6|177939.6|178029.6|177939.6|178029.6|177939.6|1
1733779330000|2024-12-09 21:22:10|178036.1|177946.1|178029.2|177939.2|178036.1|177946.1|178029.2|177939.2|3
1733779340000|2024-12-09 21:22:20|178028.5|177938.5|178028.5|177938.5|178028.5|177938.5|178028.5|177938.5|1
1733779360000|2024-12-09 21:22:40|178032.6|177942.6|178042.3|177952.3|178042.3|177952.3|178032.6|177942.6|2
1733779380000|2024-12-09 21:23:00|178028|177938|178028|177938|178028|177938|178028|177938|1
1733779410000|2024-12-09 21:23:30|178041.7|177951.7|178041.7|177951.7|178041.7|177951.7|178041.7|177951.7|1
1733779430000|2024-12-09 21:23:50|178032.8|177942.8|178027.6|177937.6|178032.8|177942.8|178027.6|177937.6|2
1733779460000|2024-12-09 21:24:20|178026.8|177936.8|178033.5|177943.5|178033.5|177943.5|178024.3|177934.3|3
1733779470000|2024-12-09 21:24:30|178031.5|177941.5|178017|177927|178031.5|177941.5|178016.2|177926.2|4
1733779500000|2024-12-09 21:25:00|178025|177935|178025|177935|178025|177935|178025|177935|1
1733779510000|2024-12-09 21:25:10|178018.4|177928.4|178018.4|177928.4|178018.4|177928.4|178018.4|177928.4|1
1733779520000|2024-12-09 21:25:20|178011.3|177921.3|178011.3|177921.3|178011.3|177921.3|178011.3|177921.3|1
1733779530000|2024-12-09 21:25:30|178019.7|177929.7|178015.5|177925.5|178020.6|177930.6|178015.5|177925.5|3
1733779560000|2024-12-09 21:26:00|178016.4|177926.4|178026.7|177936.7|178026.7|177936.7|178016.4|177926.4|3
1733779580000|2024-12-09 21:26:20|178055.2|177925.2|178039.4|177909.4|178055.2|177925.2|178039.4|177909.4|3
1733779590000|2024-12-09 21:26:30|178045.2|177915.2|178039.8|177909.8|178045.2|177915.2|178039.8|177909.8|2
1733779620000|2024-12-09 21:27:00|178015.2|177925.2|178015.2|177925.2|178015.2|177925.2|178015.2|177925.2|1
1733779650000|2024-12-09 21:27:30|178027.7|177937.7|178027.7|177937.7|178027.7|177937.7|178027.7|177937.7|1
1733779670000|2024-12-09 21:27:50|178030|177940|178010.8|177920.8|178030|177940|178010.7|177920.7|4
1733779690000|2024-12-09 21:28:10|178010|177920|178009.2|177919.2|178010|177920|178009.2|177919.2|2
1733779700000|2024-12-09 21:28:20|178033.7|177903.7|177996.5|177906.5|178033.7|177906.8|177984|177894|4
1733779710000|2024-12-09 21:28:30|177996.8|177906.8|177995.2|177905.2|177999.8|177909.8|177995.2|177905.2|5
1733779720000|2024-12-09 21:28:40|177994.9|177904.9|177988.4|177898.4|177994.9|177904.9|177981.1|177891.1|5
1733779730000|2024-12-09 21:28:50|177987.6|177897.6|177987.8|177897.8|177987.8|177897.8|177987.6|177897.6|2
1733779740000|2024-12-09 21:29:00|177987.7|177897.7|177987.6|177897.6|177987.7|177897.7|177987.6|177897.6|2
1733779750000|2024-12-09 21:29:10|177987.7|177897.7|178012.5|177922.5|178012.5|177922.5|177979.3|177889.3|6
1733779760000|2024-12-09 21:29:20|178006.3|177916.3|178003.2|177913.2|178011.5|177921.5|178003.2|177913.2|6
1733779770000|2024-12-09 21:29:30|178000.6|177910.6|178006.4|177916.4|178011.9|177921.9|178000.6|177910.6|8
1733779780000|2024-12-09 21:29:40|178006.3|177916.3|178031.2|177901.2|178031.2|177916.3|178006.2|177901.2|3
1733779790000|2024-12-09 21:29:50|178031.1|177901.1|178031.2|177901.2|178031.2|177901.2|178031.1|177901.1|2
1733779800000|2024-12-09 21:30:00|178031.3|177901.3|178031.2|177901.2|178031.3|177901.3|178031.2|177901.2|2
1733779810000|2024-12-09 21:30:10|178030.9|177900.9|178031.2|177901.2|178031.2|177901.2|178030.9|177900.9|2
1733779820000|2024-12-09 21:30:20|178031.7|177901.7|178031.7|177901.7|178031.7|177901.7|178031.7|177901.7|1
1733779840000|2024-12-09 21:30:40|178031.2|177901.2|178031.2|177901.2|178031.2|177901.2|178031.2|177901.2|1
1733779850000|2024-12-09 21:30:50|178027|177897|178027|177897|178027|177897|178027|177897|1
1733779860000|2024-12-09 21:31:00|178027.1|177897.1|178027|177897|178027.1|177897.1|178027|177897|2
1733779870000|2024-12-09 21:31:10|178033|177903|178033|177903|178033|177903|178033|177903|1
1733779880000|2024-12-09 21:31:20|178031.7|177901.7|178031.7|177901.7|178031.7|177901.7|178031.7|177901.7|1
1733779890000|2024-12-09 21:31:30|178030|177900|178045|177915|178051.9|177921.9|178030|177900|6
1733779900000|2024-12-09 21:31:40|178046.3|177916.3|178045|177915|178046.3|177916.3|178045|177915|2
1733779910000|2024-12-09 21:31:50|178044.9|177914.9|178046.3|177916.3|178046.3|177916.3|178044.9|177914.9|2
1733779930000|2024-12-09 21:32:10|178050|177920|178050|177920|178050|177920|178050|177920|1
1733779950000|2024-12-09 21:32:30|178041.1|177911.1|178046.3|177916.3|178046.3|177916.3|178040.8|177910.8|4
1733779960000|2024-12-09 21:32:40|178046.4|177916.4|178044.1|177914.1|178046.4|177916.4|178044.1|177914.1|3
1733779970000|2024-12-09 21:32:50|178044|177914|178045.2|177915.2|178045.2|177915.2|178039.1|177909.1|3
1733779980000|2024-12-09 21:33:00|178048.4|177918.4|178048.4|177918.4|178048.4|177918.4|178048.4|177918.4|1
1733780000000|2024-12-09 21:33:20|178045.3|177915.3|178045.3|177915.3|178045.3|177915.3|178045.3|177915.3|1
1733780020000|2024-12-09 21:33:40|178044.9|177914.9|178045.3|177915.3|178045.3|177915.3|178044.9|177914.9|2
1733780030000|2024-12-09 21:33:50|178045.5|177915.5|178045.2|177915.2|178045.5|177915.5|178045.2|177915.2|3
1733780040000|2024-12-09 21:34:00|178044.9|177914.9|178045.2|177915.2|178045.2|177915.2|178044.9|177914.9|2
1733780060000|2024-12-09 21:34:20|178045|177915|178045.3|177915.3|178045.3|177915.3|178045|177915|2
1733780070000|2024-12-09 21:34:30|178048.4|177918.4|178048.4|177918.4|178048.4|177918.4|178048.4|177918.4|1
1733780090000|2024-12-09 21:34:50|178049.5|177919.5|178039.4|177909.4|178049.5|177919.5|178039.4|177909.4|2
1733780100000|2024-12-09 21:35:00|178045.3|177915.3|178029.2|177899.2|178045.3|177915.3|178029.1|177899.1|5
1733780110000|2024-12-09 21:35:10|178029|177899|178038.8|177908.8|178038.8|177908.8|178029|177899|2
1733780120000|2024-12-09 21:35:20|178041.2|177911.2|178039.4|177909.4|178041.2|177911.2|178033.2|177903.2|4
1733780130000|2024-12-09 21:35:30|178044.5|177914.5|178044.5|177914.5|178044.5|177914.5|178044.5|177914.5|1
1733780150000|2024-12-09 21:35:50|178042.1|177912.1|178039.4|177909.4|178042.1|177912.1|178039.3|177909.3|3
1733780160000|2024-12-09 21:36:00|178047.5|177917.5|178047.5|177917.5|178047.5|177917.5|178047.3|177917.3|4
1733780180000|2024-12-09 21:36:20|178054.4|177924.4|178054.4|177924.4|178054.4|177924.4|178054.4|177924.4|1
1733780190000|2024-12-09 21:36:30|178058.5|177928.5|178051.7|177921.7|178060.6|177930.6|178051.7|177921.7|3
1733780200000|2024-12-09 21:36:40|178051.3|177921.3|178046.2|177916.2|178051.3|177921.3|178038.3|177908.3|5
1733780210000|2024-12-09 21:36:50|178045.6|177915.6|178046.2|177916.2|178046.2|177916.2|178045.6|177915.6|2
1733780220000|2024-12-09 21:37:00|178045.8|177915.8|178050.6|177920.6|178050.6|177920.6|178045.8|177915.8|2
1733780230000|2024-12-09 21:37:10|178050.7|177920.7|178055.2|177925.2|178055.2|177925.2|178050.7|177920.7|2
1733780260000|2024-12-09 21:37:40|178043.8|177913.8|178043.8|177913.8|178043.8|177913.8|178043.5|177913.5|5
1733780270000|2024-12-09 21:37:50|178043.7|177913.7|178043.8|177913.8|178043.8|177913.8|178043.7|177913.7|2
1733780280000|2024-12-09 21:38:00|178043.6|177913.6|178043.7|177913.7|178043.7|177913.7|178043.6|177913.6|2
1733780290000|2024-12-09 21:38:10|178056|177926|178055.2|177925.2|178056|177926|178055.2|177925.2|2
1733780300000|2024-12-09 21:38:20|178058.5|177928.5|178058.5|177928.5|178058.5|177928.5|178058.5|177928.5|1
1733780310000|2024-12-09 21:38:30|178058.6|177928.6|178058.6|177928.6|178058.6|177928.6|178058.6|177928.6|1
1733780320000|2024-12-09 21:38:40|178048.1|177918.1|178047.2|177917.2|178048.1|177918.1|178043.9|177913.9|4
1733780330000|2024-12-09 21:38:50|178054.2|177924.2|178054.2|177924.2|178054.2|177924.2|178054.2|177924.2|1
1733780350000|2024-12-09 21:39:10|178050.4|177920.4|178050.4|177920.4|178050.4|177920.4|178050.4|177920.4|1
1733780370000|2024-12-09 21:39:30|178053|177923|178054.9|177924.9|178054.9|177924.9|178053|177923|2
1733780400000|2024-12-09 21:40:00|178050.1|177920.1|178048.8|177918.8|178062.6|177932.6|178048.8|177918.8|6
1733780410000|2024-12-09 21:40:10|178056.8|177926.8|178054.7|177924.7|178056.8|177926.8|178054.7|177924.7|2
1733780420000|2024-12-09 21:40:20|178062.2|177932.2|178062.2|177932.2|178062.2|177932.2|178062.2|177932.2|1
1733780430000|2024-12-09 21:40:30|178065.2|177935.2|178065.2|177935.2|178065.2|177935.2|178065.2|177935.2|1
1733780450000|2024-12-09 21:40:50|178055.9|177925.9|178018.1|177888.1|178055.9|177925.9|178008.2|177815.3|11
1733780460000|2024-12-09 21:41:00|178014.8|177884.8|178018.9|177888.9|178054.2|177888.9|178014.8|177829.7|9
1733780470000|2024-12-09 21:41:10|178014.3|177884.3|178009.9|177879.9|178040.4|177889.8|178008.4|177837.7|10
1733780480000|2024-12-09 21:41:20|178004.6|177874.6|178004.5|177874.5|178008.7|177878.7|178004|177874|9
1733780490000|2024-12-09 21:41:30|178004.4|177874.4|178001.9|177871.9|178010.1|177880.1|178001.9|177871.9|12
1733780500000|2024-12-09 21:41:40|178001.8|177871.8|177999.7|177869.7|178011.1|177881.1|177999.7|177869.7|10
1733780510000|2024-12-09 21:41:50|177996.8|177866.8|177993.4|177863.4|177998.4|177868.4|177993.4|177863.4|4
1733780520000|2024-12-09 21:42:00|177996.9|177866.9|177996.9|177866.9|177996.9|177866.9|177996.9|177866.9|1
1733780540000|2024-12-09 21:42:20|177998.7|177868.7|177998.7|177868.7|177998.7|177868.7|177998.7|177868.7|1
1733780550000|2024-12-09 21:42:30|178000.2|177870.2|178000.2|177870.2|178000.2|177870.2|178000.2|177870.2|1
1733780560000|2024-12-09 21:42:40|177997.6|177867.6|177997.6|177867.6|177997.6|177867.6|177997.6|177867.6|1
1733780570000|2024-12-09 21:42:50|178005.2|177875.2|178005.2|177875.2|178005.2|177875.2|178005.2|177875.2|1
1733780580000|2024-12-09 21:43:00|178010.9|177880.9|178008.8|177878.8|178012.6|177882.6|178008|177878|6
1733780590000|2024-12-09 21:43:10|178005.3|177875.3|178002.7|177872.7|178014.7|177884.7|178002.7|177872.7|11
1733780600000|2024-12-09 21:43:20|178006.7|177876.7|177995.5|177865.5|178044.4|177876.7|177995.5|177819.9|10
1733780620000|2024-12-09 21:43:40|177993.9|177863.9|177995.7|177865.7|177998.6|177868.6|177993.9|177863.9|3
1733780630000|2024-12-09 21:43:50|177995.3|177865.3|177991.5|177861.5|177995.3|177865.3|177991.5|177861.5|3
1733780640000|2024-12-09 21:44:00|177993|177863|177991.7|177861.7|177996.8|177866.8|177991.7|177861.7|4
1733780650000|2024-12-09 21:44:10|177989.2|177859.2|177989.2|177859.2|177989.2|177859.2|177989.2|177859.2|1
1733780670000|2024-12-09 21:44:30|177986.7|177856.7|177984.4|177854.4|177986.7|177856.7|177984.2|177854.2|3
1733780680000|2024-12-09 21:44:40|177984.2|177854.2|177985|177855|177985|177855|177984.2|177854.2|2
1733780690000|2024-12-09 21:44:50|177985.4|177855.4|177985.4|177855.4|177985.4|177855.4|177985.4|177855.4|1
1733780700000|2024-12-09 21:45:00|177985|177855|177995.4|177865.4|177995.7|177865.7|177985|177855|7
1733780710000|2024-12-09 21:45:10|177997.7|177867.7|177994.2|177864.2|178057.8|177867.7|177994.2|177816|18
1733780720000|2024-12-09 21:45:20|178054.4|177808.2|178025.3|177808.1|178059.6|177831.6|178025.3|177806.9|10
1733780730000|2024-12-09 21:45:30|178022.9|177810.5|177985|177855|178022.9|177855|177985|177810.5|7
1733780740000|2024-12-09 21:45:40|177978.7|177848.7|177987.4|177857.4|177987.4|177857.4|177978.7|177848.7|2
1733780750000|2024-12-09 21:45:50|178028.6|177827.7|177988|177858|178028.6|177858|177988|177827.7|2
1733780760000|2024-12-09 21:46:00|177989.7|177859.7|177989.7|177859.7|177989.7|177859.7|177989.7|177859.7|1
1733780770000|2024-12-09 21:46:10|177990.4|177860.4|177999.9|177869.9|178008.1|177878.1|177990.4|177860.4|5
1733780780000|2024-12-09 21:46:20|178031.5|177830.3|178032|177829.8|178032|177830.3|178031.5|177829.8|3
1733780790000|2024-12-09 21:46:30|178032.5|177829.3|178032.5|177829.3|178032.5|177829.3|178032.5|177829.3|2
1733780800000|2024-12-09 21:46:40|178033.1|177876|178032.3|177825|178033.1|177879.1|177997.2|177825|10
1733780810000|2024-12-09 21:46:50|178032.8|177824.5|178032.8|177824.5|178032.8|177824.5|178032.8|177824.5|2
1733780820000|2024-12-09 21:47:00||177824||177824||177824||177824|1
1733780830000|2024-12-09 21:47:10|178005.1|177828.8|178005.1|177875.1|178008.1|177878.1|178005.1|177828.8|6
1733780850000|2024-12-09 21:47:30|178008.1|177878.1|178033.4|177829.8|178033.4|177878.1|177999.8|177829.8|6
1733780860000|2024-12-09 21:47:40|178009.7|177829.3|178032.4|177830.3|178032.9|177879.7|178000|177829.3|7
1733780870000|2024-12-09 21:47:50|178031.9|177830.8|178031.9|177830.8|178031.9|177830.8|178031.9|177830.8|1
1733780880000|2024-12-09 21:48:00|177997.1|177867.1|178032.4|177831.6|178032.4|177875.2|177997|177831.6|4
1733780890000|2024-12-09 21:48:10|178032.9|177826.6|178030.2|177817.1|178032.9|177879.1|178009.1|177817.1|10
1733780900000|2024-12-09 21:48:20|178030.6|177816.7|178030.6|177816.7|178030.6|177816.7|178030.6|177816.7|2
1733780910000|2024-12-09 21:48:30|178031||178031||178031||178031||1
1733780920000|2024-12-09 21:48:40|178038.8|177838|177990|177860|178038.8|177865.6|177981.6|177805.3|17
1733780930000|2024-12-09 21:48:50|177985.2|177855.2|177985.2|177855.2|177985.2|177855.2|177985.2|177855.2|1
1733780940000|2024-12-09 21:49:00|177989.2|177859.2|177961.1|177831.1|177989.2|177859.2|177961.1|177831.1|7
1733780950000|2024-12-09 21:49:10|177961.3|177831.3|177937.2|177807.2|177965.3|177835.3|177937.2|177807.2|6
1733780960000|2024-12-09 21:49:20|177944.5|177814.5|177940.6|177721.2|177975.5|177830.4|177880.9|177686.1|23
1733780970000|2024-12-09 21:49:30|177930.5|177707.7|177930.2|177702|177939.9|177720.3|177929.2|177702|13
1733780980000|2024-12-09 21:49:40|177930.3|177721.7|177928.5|177709.3|177943.6|177734.7|177928.5|177708.7|27
1733780990000|2024-12-09 21:49:50|177941.9|177722.8|177873.4|177743.4|177944.5|177780.4|177873.4|177698.7|29
1733781000000|2024-12-09 21:50:00|177937.6|177710.5|177810|177680|177945.7|177738.9|177806.7|177640.6|30
1733781010000|2024-12-09 21:50:10|177809.9|177679.9|177803.2|177673.2|177844.7|177684.7|177801|177641|22
1733781020000|2024-12-09 21:50:20|177844.5|177643|177945.5|177678.8|177961.7|177744.1|177802.6|177596.8|33
1733781030000|2024-12-09 21:50:30|177959|177678.3|177946|177731.9|177959.8|177731.9|177907.9|177663.8|29
1733781040000|2024-12-09 21:50:40|177928.7|177705.9|177961|177695.1|177970.5|177734.1|177907.9|177658.5|29
1733781050000|2024-12-09 21:50:50|177954.2|177693.8|177935.1|177670.9|177954.2|177734.1|177907.9|177662.7|31
1733781060000|2024-12-09 21:51:00|177953.3|177684.5|177907.9|177669|177953.7|177685|177907.9|177666.5|28
1733781070000|2024-12-09 21:51:10|177951|177683.3|177938.3|177716.4|177973.4|177733.1|177907.9|177669|33
1733781080000|2024-12-09 21:51:20|177920|177698.1|177928.5|177711.2|177961.2|177726.1|177914.3|177686.1|27
1733781090000|2024-12-09 21:51:30|177926.5|177712.9|177857.2|177656|177926.5|177753.9|177857.2|177652.2|14
1733781100000|2024-12-09 21:51:40|177822.4|177692.4|177826.5|177696.5|177826.7|177696.7|177821|177691|8
1733781110000|2024-12-09 21:51:50|177821|177691|177826.3|177696.3|177826.5|177696.5|177821|177691|18
1733781120000|2024-12-09 21:52:00|177826.2|177696.2|177807.3|177677.3|177826.2|177696.2|177807.3|177677.3|8
1733781130000|2024-12-09 21:52:10|177808.8|177678.8|177807|177677|177812.9|177682.9|177807|177677|7
1733781140000|2024-12-09 21:52:20|177810.5|177680.5|177910.6|177780.6|177948|177780.6|177806.8|177676.8|23
1733781150000|2024-12-09 21:52:30|177929.4|177722.9|177940|177702.8|177940|177780.6|177902.3|177676.3|19
1733781160000|2024-12-09 21:52:40|177927.6|177767.7|177920.7|177700.9|177940.4|177782.4|177897.7|177690.1|26
1733781170000|2024-12-09 21:52:50|177939.4|177725.3|177918|177715.5|177942.2|177766.7|177870.5|177702|23
1733781180000|2024-12-09 21:53:00|177868.6|177738.6|177885.7|177755.7|177912.5|177766.4|177868.5|177711.1|25
1733781190000|2024-12-09 21:53:10|177875.9|177745.9|177900.8|177770.8|177906.2|177776.2|177867.7|177737.7|21
1733781200000|2024-12-09 21:53:20|177893.8|177763.8|177884.2|177754.2|177922.6|177763.8|177876.6|177714.1|16
1733781210000|2024-12-09 21:53:30|177876.9|177746.9|177885.7|177755.7|177952.3|177766.1|177875|177691.8|29
1733781220000|2024-12-09 21:53:40|177886|177756|177887.2|177757.2|177896.8|177766.8|177869.2|177739.2|26
1733781230000|2024-12-09 21:53:50|177879.1|177749.1|177888.2|177758.2|177888.2|177758.2|177869.5|177739.5|29
1733781240000|2024-12-09 21:54:00|177879.1|177749.1|177885.5|177755.5|177888.2|177758.2|177866.4|177736.4|23
1733781250000|2024-12-09 21:54:10|177899|177769|177871.7|177741.7|177951.2|177770.5|177871.7|177667.8|31
1733781260000|2024-12-09 21:54:20|177887.6|177757.6|177905.7|177688|177935.5|177757.6|177874|177684.9|29
1733781270000|2024-12-09 21:54:30|177922|177696.4|177921.8|177710.6|177935|177759.7|177870.4|177681.5|32
1733781280000|2024-12-09 21:54:40|177907.3|177707.2|177862.3|177732.3|177949|177742.5|177862.3|177685.3|25
1733781290000|2024-12-09 21:54:50|177869.7|177739.7|177911.7|177691.6|177955.3|177761.2|177862.2|177691.6|25
1733781300000|2024-12-09 21:55:00|177908|177692.4|177926|177706.4|177956.3|177779.9|177874|177685.1|34
1733781310000|2024-12-09 21:55:10|177907.5|177694.3|177892|177762|177929.7|177762|177892|177693.6|34
1733781320000|2024-12-09 21:55:20|177919.6|177707.7|177934.8|177703|177944.5|177774.1|177904.1|177703|28
1733781330000|2024-12-09 21:55:30|177941.1|177709.3|177922.2|177702.5|177941.1|177725.2|177920.6|177694.5|28
1733781340000|2024-12-09 21:55:40|177928.5|177708.8|177924.4|177713.3|177948.8|177728.4|177918.5|177684.8|34
1733781350000|2024-12-09 21:55:50|177918.5|177707.4|177952.1|177709.9|177953.4|177772.9|177896.8|177707.4|27
1733781360000|2024-12-09 21:56:00|177949.4|177696.5|177914.5|177704.4|177949.4|177716.6|177914.5|177693.6|32
1733781370000|2024-12-09 21:56:10|177923.5|177713.4|177934.4|177681.3|177955.1|177783.9|177913.9|177672.5|31
1733781380000|2024-12-09 21:56:20|177946.1|177693|177935.7|177679|177955.1|177698.3|177928.1|177671.6|30
1733781390000|2024-12-09 21:56:30|177947.8|177691.1|177943.5|177695.4|177947.8|177695.4|177931.4|177679|29
1733781400000|2024-12-09 21:56:40|177931.4|177683.3|177934.4|177690.9|177951.7|177724.4|177931.1|177683.3|16
1733781410000|2024-12-09 21:56:50|177937.2|177690.6|177937.2|177690.6|177937.2|177690.6|177937.2|177690.6|1
1733781420000|2024-12-09 21:57:00|177938.4|177691.6|177957.7|177644.5|177966.9|177692.1|177933.7|177644.5|5
1733781430000|2024-12-09 21:57:10|177961|177644|177964.3|177638.7|177964.5|177693|177960.3|177638.7|6
1733781440000|2024-12-09 21:57:20|177965|177638.2|177965|177637.7|177965|177638.2|177965|177637.7|2
1733781450000|2024-12-09 21:57:30|177989.1|177690|177971.7|177629.7|177992.3|177690|177965.1|177623.1|16
1733781460000|2024-12-09 21:57:40|177973.1|177631.1|177977.8|177635.8|178014.8|177672.8|177973.1|177631.1|16
1733781470000|2024-12-09 21:57:50|177978|177636|177976.6|177634.6|178008.1|177684.3|177975.5|177633.5|12
1733781480000|2024-12-09 21:58:00|177987.1|177645.1|177990.3|177648.3|178017.2|177683.1|177978.1|177636.1|17
1733781490000|2024-12-09 21:58:10|177990.5|177648.5|177974.3|177648|177993|177655.5|177974.3|177647.5|9
1733781500000|2024-12-09 21:58:20|177987.6|177645.6|177987.5|177646.5|177990.5|177675.4|177987.5|177645.6|5
1733781510000|2024-12-09 21:58:30|177969.7|177659|177973.7|177661.7|177973.7|177661.7|177969.7|177659|2
1733781520000|2024-12-09 21:58:40|177977|177661|177972.3|177661|177978.5|177694|177969.7|177658.3|9
1733781530000|2024-12-09 21:58:50|177979.5|177649.5|177994.3|177679.9|177996.8|177679.9|177973.7|177642.3|6
1733781540000|2024-12-09 21:59:00|177981.3|177640.5|177982.6|177640.6|177996.5|177662|177981.3|177640.4|10
1733781550000|2024-12-09 21:59:10|177982.4|177640.4|177987.2|177645.2|178001.2|177677.6|177982.4|177640.4|14
1733781560000|2024-12-09 21:59:20|177997.6|177655.6|177989.2|177647.2|178002.2|177671.8|177984.4|177642.4|8
1733781570000|2024-12-09 21:59:30|177989|177647|177989.7|177647.7|178001.6|177659.6|177974.7|177632.7|28
1733781580000|2024-12-09 21:59:40|177987|177645|177990.2|177648.2|178000.7|177658.7|177969.8|177627.8|23
1733781590000|2024-12-09 21:59:50|177990.3|177648.3|178022.3|177680.3|178022.3|177680.3|177988.1|177646.1|14
1733781610000|2024-12-09 22:00:10|177936.9|177594.9|177932.3|177590.3|177936.9|177594.9|177932.3|177590.3|7
1733781620000|2024-12-09 22:00:20|177932.4|177590.4|177932.3|177590.3|177936.9|177594.9|177932.3|177590.3|14
1733781630000|2024-12-09 22:00:30|177932.4|177590.4|177932.4|177590.4|177936.9|177594.9|177932.4|177590.4|11
1733781640000|2024-12-09 22:00:40|177936.9|177594.9|177870.1|177528.1|177936.9|177594.9|177870.1|177528.1|14
1733781650000|2024-12-09 22:00:50|177875.9|177533.9|177902.6|177560.6|177902.6|177560.6|177870.1|177528.1|8
1733781690000|2024-12-09 22:01:30|177894.6|177552.6|177894.6|177552.6|177894.6|177552.6|177894.6|177552.6|1
1733781710000|2024-12-09 22:01:50|177909.1|177567.1|177907.2|177565.2|177912.8|177570.8|177907.2|177565.2|3
1733781730000|2024-12-09 22:02:10|177866.9|177524.9|177870.9|177528.9|177870.9|177528.9|177859.8|177517.8|4
1733781740000|2024-12-09 22:02:20|177876.7|177534.7|177871.2|177529.2|177916|177574|177853.9|177511.9|5
1733781880000|2024-12-09 22:04:40|177864.5|177522.5|177864.5|177522.5|177864.5|177522.5|177864.5|177522.5|1
1733782000000|2024-12-09 22:06:40|177872.5|177530.5|177872.5|177530.5|177872.5|177530.5|177872.5|177530.5|1
1733783480000|2024-12-09 22:31:20|177865|177523|177862.7|177520.7|177865|177523|177862.7|177520.7|2
1733783490000|2024-12-09 22:31:30|177863.3|177521.3|177862.7|177520.7|177863.3|177521.3|177862.7|177520.7|2
1733783500000|2024-12-09 22:31:40|177895.1|177553.1|177895.1|177553.1|177895.1|177553.1|177895.1|177553.1|1
1733783510000|2024-12-09 22:31:50|177843.4|177501.4|177862.7|177520.7|177862.7|177520.7|177843.4|177501.4|4
1733783530000|2024-12-09 22:32:10|177896.9|177554.9|177896.2|177554.2|177896.9|177554.9|177896.1|177554.1|8
1733783540000|2024-12-09 22:32:20|177896.3|177554.3|177896.2|177554.2|177896.3|177554.3|177896.2|177554.2|4
1733783550000|2024-12-09 22:32:30|177896.3|177554.3|177895.9|177553.9|177896.3|177554.3|177895.4|177553.4|3
1733783560000|2024-12-09 22:32:40|177845.1|177503.1|177862.7|177520.7|177862.7|177520.7|177845.1|177503.1|3
1733783570000|2024-12-09 22:32:50|177896.4|177554.4|177896.4|177554.4|177896.4|177554.4|177896.4|177554.4|1
1733783580000|2024-12-09 22:33:00|177843.1|177501.1|177862.7|177520.7|177862.9|177520.9|177843.1|177501.1|4
1733783610000|2024-12-09 22:33:30|177832.6|177490.6|177862.7|177520.7|177862.7|177520.7|177832.6|177490.6|3
1733783620000|2024-12-09 22:33:40|177913.8|177571.8|177910.4|177568.4|177913.8|177571.8|177910.4|177568.4|4
1733783640000|2024-12-09 22:34:00|177894.1|177552.1|177889.5|177547.5|177894.1|177552.1|177889.4|177547.4|4
1733783650000|2024-12-09 22:34:10|177886.6|177544.6|177886.6|177544.6|177886.6|177544.6|177886.2|177544.2|3
1733783660000|2024-12-09 22:34:20|177895.3|177553.3|177861.8|177519.8|177895.3|177553.3|177861.6|177519.6|10
1733783670000|2024-12-09 22:34:30|177861.6|177519.6|177861.9|177519.9|177861.9|177519.9|177859.5|177517.5|3
1733783680000|2024-12-09 22:34:40|177861.2|177519.2|177861.2|177519.2|177861.2|177519.2|177861.2|177519.2|1
1733783690000|2024-12-09 22:34:50|177861.5|177519.5|177861|177519|177862|177520|177861|177519|4
1733783700000|2024-12-09 22:35:00|177856|177514|177861.8|177519.8|177861.9|177519.9|177856|177514|5
1733783710000|2024-12-09 22:35:10|177861.9|177519.9|177860.9|177518.9|177867.7|177525.7|177860.9|177518.9|3
1733783720000|2024-12-09 22:35:20|177866.2|177524.2|177861.7|177519.7|177866.2|177524.2|177854.6|177512.6|6
1733783730000|2024-12-09 22:35:30|177861.6|177519.6|177861.7|177519.7|177861.7|177519.7|177861.6|177519.6|4
1733783740000|2024-12-09 22:35:40|177861.5|177519.5|177864.9|177522.9|177864.9|177522.9|177861.5|177519.5|6
1733783750000|2024-12-09 22:35:50|177864.8|177522.8|177864.9|177522.9|177864.9|177522.9|177864.8|177522.8|2
1733783760000|2024-12-09 22:36:00|177864.8|177522.8|177864.9|177522.9|177864.9|177522.9|177864.6|177522.6|6
1733783770000|2024-12-09 22:36:10|177864.8|177522.8|177864.8|177522.8|177864.9|177522.9|177864.6|177522.6|4
1733783780000|2024-12-09 22:36:20|177864.3|177522.3|177867.4|177525.4|177867.4|177525.4|177864.3|177522.3|5
1733783790000|2024-12-09 22:36:30|177867.3|177525.3|177867.4|177525.4|177867.4|177525.4|177866.7|177524.7|3
1733783800000|2024-12-09 22:36:40|177867.3|177525.3|177867.3|177525.3|177867.4|177525.4|177866.8|177524.8|5
1733783810000|2024-12-09 22:36:50|177867.4|177525.4|177867.4|177525.4|177867.4|177525.4|177867.4|177525.4|1
1733783820000|2024-12-09 22:37:00|177866.9|177524.9|177867.3|177525.3|177867.4|177525.4|177866.9|177524.9|3
1733783830000|2024-12-09 22:37:10|177867.4|177525.4|177867.4|177525.4|177867.4|177525.4|177867.4|177525.4|1
1733783840000|2024-12-09 22:37:20|177867.3|177525.3|177870.9|177528.9|177870.9|177528.9|177867.3|177525.3|3
1733783850000|2024-12-09 22:37:30|177870.8|177528.8|177870.8|177528.8|177870.8|177528.8|177870.8|177528.8|1
1733783860000|2024-12-09 22:37:40|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|1
1733783870000|2024-12-09 22:37:50|177870.8|177528.8|177870.8|177528.8|177870.8|177528.8|177870.8|177528.8|1
1733783880000|2024-12-09 22:38:00|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|177870.9|177528.9|1
1733783890000|2024-12-09 22:38:10|177870.8|177528.8|177870.8|177528.8|177870.8|177528.8|177870.8|177528.8|1
1733783900000|2024-12-09 22:38:20|177869.9|177527.9|177869.8|177527.8|177869.9|177527.9|177869.5|177527.5|5
1733783910000|2024-12-09 22:38:30|177869.9|177527.9|177869.8|177527.8|177869.9|177527.9|177869.5|177527.5|3
1733783920000|2024-12-09 22:38:40|177869.9|177527.9|177869.8|177527.8|177870.8|177528.8|177869.8|177527.8|3
1733783930000|2024-12-09 22:38:50|177869.9|177527.9|177869.8|177527.8|177869.9|177527.9|177869.8|177527.8|2
1733783940000|2024-12-09 22:39:00|177869.9|177527.9|177869.8|177527.8|177869.9|177527.9|177869.8|177527.8|2
1733783950000|2024-12-09 22:39:10|177869.2|177527.2|177869.9|177527.9|177869.9|177527.9|177869.2|177527.2|2
1733783960000|2024-12-09 22:39:20|177869.6|177527.6|177871.8|177529.8|177872|177530|177869.6|177527.6|5
1733783970000|2024-12-09 22:39:30|177869.8|177527.8|177869.8|177527.8|177869.8|177527.8|177869.8|177527.8|1
1733783980000|2024-12-09 22:39:40|177869.9|177527.9|177877.3|177535.3|177877.4|177535.4|177869.9|177527.9|4
1733784000000|2024-12-09 22:40:00|177869.9|177527.9|177869.9|177527.9|177869.9|177527.9|177869.8|177527.8|3
1733784010000|2024-12-09 22:40:10|177877.3|177535.3|177877.3|177535.3|177877.3|177535.3|177877.3|177535.3|1
1733784020000|2024-12-09 22:40:20|177877.4|177535.4|177869.9|177527.9|177877.4|177535.4|177869.6|177527.6|7
1733784030000|2024-12-09 22:40:30|177869.8|177527.8|177869.8|177527.8|177869.8|177527.8|177869.8|177527.8|1
1733784040000|2024-12-09 22:40:40|177869.6|177527.6|177869.8|177527.8|177869.8|177527.8|177869.6|177527.6|2
1733784050000|2024-12-09 22:40:50|177869.9|177527.9|177869.9|177527.9|177869.9|177527.9|177869.9|177527.9|1
1733784060000|2024-12-09 22:41:00|177869.8|177527.8|177869.9|177527.9|177869.9|177527.9|177869.8|177527.8|2
1733784080000|2024-12-09 22:41:20|177869.8|177527.8|177876.2|177534.2|177876.6|177534.6|177869.4|177527.4|5
1733784100000|2024-12-09 22:41:40|177876.3|177534.3|177876.2|177534.2|177876.3|177534.3|177876.2|177534.2|2
1733784140000|2024-12-09 22:42:20|177877.4|177535.4|177869.8|177527.8|177877.4|177535.4|177869.8|177527.8|2
1733784150000|2024-12-09 22:42:30|177869.9|177527.9|177869.8|177527.8|177869.9|177527.9|177869.8|177527.8|2
1733784160000|2024-12-09 22:42:40|177868.1|177526.1|177869.9|177527.9|177869.9|177527.9|177868.1|177526.1|5
1733784170000|2024-12-09 22:42:50|177869.4|177527.4|177869.9|177527.9|177869.9|177527.9|177869.4|177527.4|2
1733784180000|2024-12-09 22:43:00|177869.7|177527.7|177869.9|177527.9|177869.9|177527.9|177869.7|177527.7|4
1733784190000|2024-12-09 22:43:10|177869.6|177527.6|177870.6|177528.6|177870.6|177528.6|177869.6|177527.6|2
1733784200000|2024-12-09 22:43:20|177871.2|177529.2|177864.7|177522.7|177871.2|177529.2|177864.2|177522.2|4
1733784210000|2024-12-09 22:43:30|177864.8|177522.8|177864.7|177522.7|177864.8|177522.8|177864.7|177522.7|2
1733784220000|2024-12-09 22:43:40|177864.4|177522.4|177866.4|177524.4|177866.4|177524.4|177864.4|177522.4|4
1733784230000|2024-12-09 22:43:50|177858.8|177516.8|177862.5|177520.5|177862.6|177520.6|177858.8|177516.8|3
1733784240000|2024-12-09 22:44:00|177862.6|177520.6|177862.5|177520.5|177862.6|177520.6|177862.5|177520.5|2
1733784250000|2024-12-09 22:44:10|177862.2|177520.2|177862.5|177520.5|177862.5|177520.5|177862.2|177520.2|2
1733784260000|2024-12-09 22:44:20|177862.6|177520.6|177862.6|177520.6|177862.6|177520.6|177862.4|177520.4|4
1733784280000|2024-12-09 22:44:40|177863.1|177521.1|177862.5|177520.5|177863.1|177521.1|177862.5|177520.5|2
1733784290000|2024-12-09 22:44:50|177866.6|177524.6|177866.7|177524.7|177866.7|177524.7|177866.6|177524.6|2
1733784300000|2024-12-09 22:45:00|177866.6|177524.6|177866.7|177524.7|177866.7|177524.7|177866.6|177524.6|2
1733784310000|2024-12-09 22:45:10|177866.8|177524.8|177862.2|177520.2|177866.8|177524.8|177856.7|177514.7|5
1733784320000|2024-12-09 22:45:20|177862.1|177520.1|177862.3|177520.3|177862.5|177520.5|177862|177520|7
1733784340000|2024-12-09 22:45:40|177862.4|177520.4|177862.3|177520.3|177862.4|177520.4|177862.3|177520.3|2
1733784360000|2024-12-09 22:46:00|177861.7|177519.7|177862.4|177520.4|177862.5|177520.5|177861.7|177519.7|5
1733784370000|2024-12-09 22:46:10|177866.8|177524.8|177863.7|177521.7|177873.8|177531.8|177863.7|177521.7|5
1733784380000|2024-12-09 22:46:20|177863.6|177521.6|177861|177519|177863.9|177521.9|177861|177519|4
1733784390000|2024-12-09 22:46:30|177861.8|177519.8|177860.8|177518.8|177861.8|177519.8|177860.7|177518.7|4
1733784400000|2024-12-09 22:46:40|177860.9|177518.9|177860.7|177518.7|177861.4|177519.4|177860.6|177518.6|6
1733784410000|2024-12-09 22:46:50|177860.6|177518.6|177860.7|177518.7|177860.8|177518.8|177860.6|177518.6|3
1733784420000|2024-12-09 22:47:00|177860.8|177518.8|177860.6|177518.6|177861|177519|177860.6|177518.6|4
1733784430000|2024-12-09 22:47:10|177860.7|177518.7|177860.8|177518.8|177860.8|177518.8|177860.7|177518.7|2
1733784440000|2024-12-09 22:47:20|177860.7|177518.7|177861.8|177519.8|177861.8|177519.8|177860.7|177518.7|2
1733784450000|2024-12-09 22:47:30|177860.9|177518.9|177862|177520|177862|177520|177860.9|177518.9|2
1733784460000|2024-12-09 22:47:40|177862.7|177520.7|177861.7|177519.7|177862.7|177520.7|177861.7|177519.7|4
1733784470000|2024-12-09 22:47:50|177861.8|177519.8|177861.8|177519.8|177861.8|177519.8|177861.8|177519.8|1
1733784480000|2024-12-09 22:48:00|177862.1|177520.1|177862.8|177520.8|177862.9|177520.9|177861.7|177519.7|4
1733784490000|2024-12-09 22:48:10|177862.7|177520.7|177862.8|177520.8|177863|177521|177862.7|177520.7|4
1733784500000|2024-12-09 22:48:20|177862.9|177520.9|177868.6|177526.6|177868.6|177526.6|177862.8|177520.8|5
1733784510000|2024-12-09 22:48:30|177857.3|177515.3|177863.5|177521.5|177863.9|177521.9|177857.3|177515.3|4
1733784540000|2024-12-09 22:49:00|177863.8|177521.8|177863.5|177521.5|177863.8|177521.8|177863.4|177521.4|4
1733784550000|2024-12-09 22:49:10|177863.1|177521.1|177863.5|177521.5|177863.5|177521.5|177863.1|177521.1|2
1733784560000|2024-12-09 22:49:20|177863.6|177521.6|177863.5|177521.5|177863.6|177521.6|177863.5|177521.5|2
1733784570000|2024-12-09 22:49:30|177867.4|177525.4|177867.5|177525.5|177867.5|177525.5|177867.4|177525.4|4
1733784580000|2024-12-09 22:49:40|177858|177516|177867.7|177525.7|177867.7|177525.7|177858|177516|4
1733784590000|2024-12-09 22:49:50|177867.6|177525.6|177867.7|177525.7|177867.7|177525.7|177867.6|177525.6|2
1733784600000|2024-12-09 22:50:00|177867.3|177525.3|177867.8|177525.8|177867.8|177525.8|177867.3|177525.3|4
1733784650000|2024-12-09 22:50:50|177896.3|177554.3|177866.5|177524.5|177896.3|177554.3|177866.5|177524.5|2
1733784660000|2024-12-09 22:51:00|177866.6|177524.6|177866.4|177524.4|177866.6|177524.6|177866.4|177524.4|4
1733784670000|2024-12-09 22:51:10|177866.8|177524.8|177866.3|177524.3|177866.8|177524.8|177866.3|177524.3|2
1733784680000|2024-12-09 22:51:20|177866.4|177524.4|177866.3|177524.3|177866.4|177524.4|177866.3|177524.3|2
1733784690000|2024-12-09 22:51:30|177866.4|177524.4|177866.4|177524.4|177866.4|177524.4|177866.3|177524.3|3
1733784700000|2024-12-09 22:51:40|177866.3|177524.3|177866.3|177524.3|177866.3|177524.3|177866.3|177524.3|1
1733784710000|2024-12-09 22:51:50|177864.4|177522.4|177858.9|177516.9|177864.4|177522.4|177858.7|177516.7|3
1733784740000|2024-12-09 22:52:20|177858.8|177516.8|177859|177517|177859|177517|177858.4|177516.4|4
1733784750000|2024-12-09 22:52:30|177859.1|177517.1|177859|177517|177859.1|177517.1|177859|177517|2
1733784760000|2024-12-09 22:52:40|177859.1|177517.1|177858.9|177516.9|177859.1|177517.1|177858.9|177516.9|4
1733784770000|2024-12-09 22:52:50|177898.9|177556.9|177865.5|177523.5|177898.9|177556.9|177865|177523|4
1733784780000|2024-12-09 22:53:00|177865.6|177523.6|177858.7|177516.7|177897.7|177555.7|177858.7|177516.7|8
1733784790000|2024-12-09 22:53:10|177858.8|177516.8|177861.7|177519.7|177861.7|177519.7|177858.8|177516.8|2
1733784800000|2024-12-09 22:53:20|177861.6|177519.6|177861.6|177519.6|177861.6|177519.6|177861.6|177519.6|1
1733784810000|2024-12-09 22:53:30|177861.7|177519.7|177861.6|177519.6|177861.7|177519.7|177861.6|177519.6|2
1733784820000|2024-12-09 22:53:40|177861.7|177519.7|177861.6|177519.6|177861.7|177519.7|177861.6|177519.6|2
1733784830000|2024-12-09 22:53:50|177861.7|177519.7|177861.6|177519.6|177861.7|177519.7|177861.6|177519.6|2
1733784840000|2024-12-09 22:54:00|177865.2|177523.2|177866.1|177524.1|177867.1|177525.1|177865.2|177523.2|6
1733784860000|2024-12-09 22:54:20|177866.3|177524.3|177866.1|177524.1|177866.3|177524.3|177866.1|177524.1|2
1733784870000|2024-12-09 22:54:30|177866|177524|177866|177524|177866|177524|177866|177524|1
1733784880000|2024-12-09 22:54:40|177866.1|177524.1|177866.1|177524.1|177866.1|177524.1|177866.1|177524.1|1
1733784890000|2024-12-09 22:54:50|177866.2|177524.2|177866|177524|177866.2|177524.2|177866|177524|2
1733784900000|2024-12-09 22:55:00|177862.1|177520.1|177862.3|177520.3|177862.3|177520.3|177860.9|177518.9|3
1733784910000|2024-12-09 22:55:10|177862.4|177520.4|177862.4|177520.4|177862.4|177520.4|177862.4|177520.4|1
1733784920000|2024-12-09 22:55:20|177862.3|177520.3|177862.3|177520.3|177862.3|177520.3|177862.3|177520.3|1
1733784940000|2024-12-09 22:55:40|177905|177563|177904.3|177562.3|177905|177563|177904.3|177562.3|2
1733784950000|2024-12-09 22:55:50|177904.1|177562.1|177904.2|177562.2|177904.2|177562.2|177904.1|177562.1|2
1733784960000|2024-12-09 22:56:00|177904.4|177562.4|177896.5|177554.5|177913.3|177571.3|177896.5|177554.5|8
1733784970000|2024-12-09 22:56:10|177907.2|177565.2|177905.2|177563.2|177907.2|177565.2|177896.3|177554.3|4
1733784980000|2024-12-09 22:56:20|177900.3|177558.3|177904.4|177562.4|177904.4|177562.4|177900.3|177558.3|3
1733784990000|2024-12-09 22:56:30|177907.7|177565.7|177907.8|177565.8|177907.8|177565.8|177907.7|177565.7|4
1733785010000|2024-12-09 22:56:50|177907.7|177565.7|177907.7|177565.7|177907.7|177565.7|177907.7|177565.7|1
1733785020000|2024-12-09 22:57:00|177907.8|177565.8|177907.8|177565.8|177907.8|177565.8|177907.8|177565.8|1
1733785030000|2024-12-09 22:57:10|177908|177566|177907.8|177565.8|177908|177566|177907.8|177565.8|2
1733785040000|2024-12-09 22:57:20|177907.9|177565.9|177907.1|177565.1|177909.1|177567.1|177906.8|177564.8|5
1733785050000|2024-12-09 22:57:30|177906.6|177564.6|177906.8|177564.8|177909.3|177567.3|177902.6|177560.6|6
1733785060000|2024-12-09 22:57:40|177906.9|177564.9|177907|177565|177907|177565|177906.9|177564.9|2
1733785070000|2024-12-09 22:57:50|177907.4|177565.4|177907.1|177565.1|177907.4|177565.4|177907.1|177565.1|2
1733785090000|2024-12-09 22:58:10|177907|177565|177907|177565|177907|177565|177907|177565|1
1733785100000|2024-12-09 22:58:20|177907.2|177565.2|177907.1|177565.1|177907.2|177565.2|177907.1|177565.1|2
1733785110000|2024-12-09 22:58:30|177901.3|177559.3|177907.9|177565.9|177908.3|177566.3|177901.3|177559.3|5
1733785120000|2024-12-09 22:58:40|177908.1|177566.1|177908.2|177566.2|177908.3|177566.3|177908|177566|6
1733785130000|2024-12-09 22:58:50|177908.3|177566.3|177908.3|177566.3|177908.4|177566.4|177908.2|177566.2|4
1733785140000|2024-12-09 22:59:00|177864.4|177522.4|177862.7|177520.7|177864.4|177522.4|177862.4|177520.4|5
1733785160000|2024-12-09 22:59:20|177861.8|177519.8|177862.7|177520.7|177862.7|177520.7|177861.8|177519.8|2
1733785170000|2024-12-09 22:59:30|177862.5|177520.5|177863|177521|177863|177521|177862|177520|4
1733785180000|2024-12-09 22:59:40|177863.3|177521.3|177863|177521|177863.3|177521.3|177863|177521|2
1733785190000|2024-12-09 22:59:50|177862.4|177520.4|177863|177521|177863|177521|177862.4|177520.4|2
1733785200000|2024-12-09 23:00:00|177854|177512|177908.1|177566.1|177908.1|177566.1|177854|177512|6
1733785210000|2024-12-09 23:00:10|177906.9|177564.9|177905.9|177563.9|177909.8|177567.8|177905.4|177563.4|7
1733785220000|2024-12-09 23:00:20|177906.3|177564.3|177900.9|177558.9|177906.3|177564.3|177900.3|177558.3|9
1733785230000|2024-12-09 23:00:30|177901.6|177559.6|177903.6|177561.6|177903.6|177561.6|177899.7|177557.7|9
1733785240000|2024-12-09 23:00:40|177904.6|177562.6|177924.6|177582.6|177924.6|177582.6|177902.2|177560.2|5
1733785250000|2024-12-09 23:00:50|177926.6|177584.6|177924.6|177582.6|177926.6|177584.6|177924.6|177582.6|4
1733785260000|2024-12-09 23:01:00|177924.8|177582.8|177925.2|177583.2|177925.2|177583.2|177924.8|177582.8|4
1733785270000|2024-12-09 23:01:10|177925.8|177583.8|177925|177583|177925.8|177583.8|177925|177583|2
1733785280000|2024-12-09 23:01:20|177903.8|177561.8|177904.8|177562.8|177904.8|177562.8|177881.1|177539.1|8
1733785290000|2024-12-09 23:01:30|177904.9|177562.9|177904.8|177562.8|177905.4|177563.4|177904.8|177562.8|4
1733785300000|2024-12-09 23:01:40|177907.6|177565.6|177892.1|177550.1|177907.6|177565.6|177892.1|177550.1|7
1733785310000|2024-12-09 23:01:50|177892.7|177550.7|177862.9|177520.9|177892.7|177550.7|177862.1|177520.1|7
1733785320000|2024-12-09 23:02:00|177862.8|177520.8|177862.6|177520.6|177897.7|177555.7|177862.6|177520.6|4
1733785340000|2024-12-09 23:02:20|177904|177562|177904.4|177562.4|177904.4|177562.4|177903.7|177561.7|4
1733785350000|2024-12-09 23:02:30|177903.6|177561.6|177862.6|177520.6|177903.6|177561.6|177862.6|177520.6|2
1733785360000|2024-12-09 23:02:40|177897.4|177555.4|177862.6|177520.6|177897.4|177555.4|177862.6|177520.6|2
1733785370000|2024-12-09 23:02:50|177862.1|177520.1|177862.1|177520.1|177863.3|177521.3|177862|177520|7
1733785380000|2024-12-09 23:03:00|177863.1|177521.1|177903.4|177561.4|177906.3|177564.3|177863.1|177521.1|9
1733785390000|2024-12-09 23:03:10|177903.2|177561.2|177895|177553|177926.3|177584.3|177893.4|177551.4|10
1733785400000|2024-12-09 23:03:20|177895.1|177553.1|177899.2|177557.2|177899.5|177557.5|177895|177553|9
1733785410000|2024-12-09 23:03:30|177904|177562|177944.6|177602.6|177968.7|177626.7|177876.9|177534.9|12
1733785420000|2024-12-09 23:03:40|177945|177603|177891.1|177549.1|177969.3|177627.3|177891.1|177549.1|5
1733785430000|2024-12-09 23:03:50|177933.9|177591.9|177934.6|177592.6|177964|177622|177933.9|177591.9|8
1733785440000|2024-12-09 23:04:00|177935.4|177593.4|177918.5|177576.5|177935.4|177593.4|177918.5|177576.5|5
1733785450000|2024-12-09 23:04:10|177935.2|177593.2|177936.4|177594.4|177936.4|177594.4|177935.2|177593.2|2
1733785460000|2024-12-09 23:04:20|177936.6|177594.6|177912.9|177570.9|177936.6|177594.6|177910.7|177568.7|10
1733785470000|2024-12-09 23:04:30|177896.5|177554.5|177895.9|177553.9|177896.9|177554.9|177895.2|177553.2|4
1733785480000|2024-12-09 23:04:40|177905.1|177563.1|177902.4|177560.4|177917.2|177575.2|177896.2|177554.2|7
1733785490000|2024-12-09 23:04:50|177902|177560|177900|177558|177902|177560|177900|177558|4
1733785500000|2024-12-09 23:05:00|177900.8|177558.8|177900.7|177558.7|177900.8|177558.8|177900.7|177558.7|2
1733785510000|2024-12-09 23:05:10|177900.4|177558.4|177900.4|177558.4|177900.4|177558.4|177900.4|177558.4|1
1733785520000|2024-12-09 23:05:20|177900.3|177558.3|177900.3|177558.3|177900.3|177558.3|177900.3|177558.3|1
1733785530000|2024-12-09 23:05:30|177898.5|177556.5|177899|177557|177899|177557|177875.9|177533.9|4
1733785540000|2024-12-09 23:05:40|177899.4|177557.4|177900|177558|177900|177558|177899.4|177557.4|2
1733785580000|2024-12-09 23:06:20|177900.4|177558.4|177900.4|177558.4|177900.4|177558.4|177900.4|177558.4|1
1733785590000|2024-12-09 23:06:30|177900|177558|177900|177558|177900|177558|177900|177558|1
1733785610000|2024-12-09 23:06:50|177899.4|177557.4|177898.4|177556.4|177899.4|177557.4|177898.4|177556.4|3
1733785620000|2024-12-09 23:07:00|177899|177557|177899|177557|177899|177557|177899|177557|1
1733785630000|2024-12-09 23:07:10|177899.4|177557.4|177899.4|177557.4|177899.4|177557.4|177899.4|177557.4|1
1733785640000|2024-12-09 23:07:20|177899.7|177557.7|177899.7|177557.7|177899.7|177557.7|177899.7|177557.7|1
1733785670000|2024-12-09 23:07:50|177850|177508|177899.2|177557.2|177899.2|177557.2|177850|177508|2
1733785680000|2024-12-09 23:08:00|177898.5|177556.5|177898.5|177556.5|177898.5|177556.5|177898.5|177556.5|1
1733785700000|2024-12-09 23:08:20|177898|177556|177898.4|177556.4|177898.4|177556.4|177897.7|177555.7|6
1733785710000|2024-12-09 23:08:30|177898.7|177556.7|177898|177556|177899.4|177557.4|177898|177556|4
1733785720000|2024-12-09 23:08:40|177898.4|177556.4|177899|177557|177899|177557|177898.4|177556.4|2
1733785730000|2024-12-09 23:08:50|177899.9|177557.9|177899.9|177557.9|177899.9|177557.9|177899.9|177557.9|1
1733785740000|2024-12-09 23:09:00|177866.8|177524.8|177866.9|177524.9|177866.9|177524.9|177866.8|177524.8|2
1733785750000|2024-12-09 23:09:10|177899.5|177557.5|177849.5|177507.5|177899.5|177557.5|177849.5|177507.5|2
1733785760000|2024-12-09 23:09:20|177896.2|177554.2|177859.1|177517.1|177896.2|177554.2|177859.1|177517.1|3
1733785770000|2024-12-09 23:09:30|177858.6|177516.6|177895.2|177553.2|177895.2|177553.2|177858.4|177516.4|4
1733785780000|2024-12-09 23:09:40|177864|177522|177895.9|177553.9|177895.9|177553.9|177864|177522|4
1733785790000|2024-12-09 23:09:50|177896.2|177554.2|177951.8|177609.8|177959.2|177617.2|177860.4|177518.4|7
1733785800000|2024-12-09 23:10:00|177952|177610|177949.5|177607.5|177952|177610|177949.3|177607.3|10
1733785810000|2024-12-09 23:10:10|177949.6|177607.6|177949.9|177607.9|177950.2|177608.2|177949.5|177607.5|5
1733785820000|2024-12-09 23:10:20|177950.5|177608.5|177891|177549|177950.5|177608.5|177878.3|177536.3|9
1733785830000|2024-12-09 23:10:30|177920.6|177578.6|177942.8|177600.8|177942.8|177600.8|177890.1|177548.1|6
1733785840000|2024-12-09 23:10:40|177943.3|177601.3|177942.5|177600.5|177943.6|177601.6|177941.9|177599.9|12
1733785850000|2024-12-09 23:10:50|177942.6|177600.6|177978.5|177636.5|177979.3|177637.3|177942.6|177600.6|12
1733785860000|2024-12-09 23:11:00|177977.6|177635.6|177962.9|177620.9|177977.8|177635.8|177962.9|177620.9|7
1733785870000|2024-12-09 23:11:10|177963|177621|177962.6|177620.6|177963|177621|177962.1|177620.1|4
1733785880000|2024-12-09 23:11:20|177962.2|177620.2|177940.7|177598.7|177962.2|177620.2|177940.2|177598.2|6
1733785890000|2024-12-09 23:11:30|177941.7|177599.7|177881.5|177539.5|177941.7|177599.7|177881.5|177539.5|2
1733785900000|2024-12-09 23:11:40|177879.8|177537.8|177939.2|177597.2|177939.2|177597.2|177877.3|177535.3|9
1733785910000|2024-12-09 23:11:50|177940.2|177598.2|177940.2|177598.2|177940.2|177598.2|177940.2|177598.2|1
1733785920000|2024-12-09 23:12:00|177940.4|177598.4|177941.1|177599.1|177941.1|177599.1|177940.4|177598.4|3
1733785930000|2024-12-09 23:12:10|177941.2|177599.2|177941.3|177599.3|177941.3|177599.3|177941.2|177599.2|2
1733785940000|2024-12-09 23:12:20|177941.4|177599.4|177941.7|177599.7|177941.7|177599.7|177941.4|177599.4|3
1733785950000|2024-12-09 23:12:30|177941.9|177599.9|177941.9|177599.9|177941.9|177599.9|177941.9|177599.9|1
1733785960000|2024-12-09 23:12:40|177942.2|177600.2|177942.5|177600.5|177942.5|177600.5|177942.2|177600.2|2
1733785970000|2024-12-09 23:12:50|177942.6|177600.6|177942.6|177600.6|177942.6|177600.6|177942.6|177600.6|1
1733785980000|2024-12-09 23:13:00|177942.7|177600.7|177943.1|177601.1|177943.1|177601.1|177942.7|177600.7|4
1733786000000|2024-12-09 23:13:20|177943.2|177601.2|177943.2|177601.2|177943.2|177601.2|177943.2|177601.2|1
1733786010000|2024-12-09 23:13:30|177943.3|177601.3|177943.3|177601.3|177943.3|177601.3|177943.3|177601.3|1
1733786020000|2024-12-09 23:13:40|177943.4|177601.4|177943.5|177601.5|177943.5|177601.5|177943.4|177601.4|2
1733786030000|2024-12-09 23:13:50|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|1
1733786060000|2024-12-09 23:14:20|177901.8|177559.8|177901|177559|177902.2|177560.2|177901|177559|3
1733786070000|2024-12-09 23:14:30|177901.7|177559.7|177933.5|177591.5|177933.5|177591.5|177901.4|177559.4|4
1733786150000|2024-12-09 23:15:50|177962.7|177620.7|177979.7|177637.7|177987|177645|177962.7|177620.7|5
1733786160000|2024-12-09 23:16:00|177978.8|177636.8|177962.2|177620.2|177979.1|177637.1|177962.2|177620.2|5
1733786170000|2024-12-09 23:16:10|177962.7|177620.7|177962.7|177620.7|177962.7|177620.7|177962.7|177620.7|1
1733786180000|2024-12-09 23:16:20|177961.9|177619.9|177940|177598|177961.9|177619.9|177940|177598|4
1733786190000|2024-12-09 23:16:30|177940.6|177598.6|177940.7|177598.7|177940.7|177598.7|177940.6|177598.6|2
1733786200000|2024-12-09 23:16:40|177939.7|177597.7|177938.1|177596.1|177939.7|177597.7|177938.1|177596.1|4
1733786210000|2024-12-09 23:16:50|177939.5|177597.5|177939.5|177597.5|177939.5|177597.5|177939.5|177597.5|1
1733786220000|2024-12-09 23:17:00|177939.7|177597.7|177940|177598|177940|177598|177939.7|177597.7|2
1733786230000|2024-12-09 23:17:10|177940.1|177598.1|177940.1|177598.1|177940.1|177598.1|177940.1|177598.1|1
1733786240000|2024-12-09 23:17:20|177940.2|177598.2|177933.5|177591.5|177940.2|177598.2|177933.5|177591.5|2
1733786320000|2024-12-09 23:18:40|177904.9|177562.9|177904.9|177562.9|177904.9|177562.9|177895.1|177553.1|3
1733786330000|2024-12-09 23:18:50|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|1
1733786400000|2024-12-09 23:20:00|177905.9|177563.9|177906|177564|177906|177564|177905.7|177563.7|3
1733786410000|2024-12-09 23:20:10|177905.9|177563.9|177905.9|177563.9|177905.9|177563.9|177905.9|177563.9|1
1733786420000|2024-12-09 23:20:20|177906|177564|177906|177564|177906.2|177564.2|177906|177564|3
1733786430000|2024-12-09 23:20:30|177906.4|177564.4|177906.4|177564.4|177906.4|177564.4|177906.4|177564.4|1
1733786440000|2024-12-09 23:20:40|177906.5|177564.5|177906.5|177564.5|177906.5|177564.5|177906.5|177564.5|1
1733786450000|2024-12-09 23:20:50|177906.7|177564.7|177906.7|177564.7|177906.7|177564.7|177906.7|177564.7|1
1733786460000|2024-12-09 23:21:00|177906.5|177564.5|177906.4|177564.4|177906.5|177564.5|177906.4|177564.4|2
1733786470000|2024-12-09 23:21:10|177906.5|177564.5|177906.7|177564.7|177906.7|177564.7|177906.5|177564.5|2
1733786480000|2024-12-09 23:21:20|177906.5|177564.5|177906.5|177564.5|177906.5|177564.5|177906.5|177564.5|1
1733786520000|2024-12-09 23:22:00|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|1
1733786580000|2024-12-09 23:23:00|177906.9|177564.9|177906.9|177564.9|177906.9|177564.9|177906.9|177564.9|1
1733786600000|2024-12-09 23:23:20|177907|177565|177907|177565|177907|177565|177907|177565|1
1733786620000|2024-12-09 23:23:40|177907.2|177565.2|177907.2|177565.2|177907.2|177565.2|177907.2|177565.2|1
1733786630000|2024-12-09 23:23:50|177910.5|177568.5|177977.6|177635.6|177977.6|177635.6|177907.4|177565.4|6
1733786640000|2024-12-09 23:24:00|177977.3|177635.3|177962.7|177620.7|177977.3|177635.3|177960.6|177618.6|7
1733786660000|2024-12-09 23:24:20|177945.2|177603.2|177933.5|177591.5|177945.2|177603.2|177916.6|177574.6|4
1733786670000|2024-12-09 23:24:30|177937.8|177595.8|177937.8|177595.8|177937.8|177595.8|177937.8|177595.8|1
1733786680000|2024-12-09 23:24:40|177933.5|177591.5|177933.5|177591.5|177933.5|177591.5|177906.2|177564.2|6
1733786720000|2024-12-09 23:25:20|177905.7|177563.7|177905.7|177563.7|177905.7|177563.7|177905.7|177563.7|1
1733786740000|2024-12-09 23:25:40|177906.2|177564.2|177906.4|177564.4|177906.4|177564.4|177906.2|177564.2|2
1733786750000|2024-12-09 23:25:50|177915.2|177573.2|177933.5|177591.5|177933.5|177591.5|177915.2|177573.2|2
1733786760000|2024-12-09 23:26:00|177905.9|177563.9|177905.9|177563.9|177905.9|177563.9|177905.9|177563.9|1
1733786770000|2024-12-09 23:26:10|177906|177564|178010.2|177668.2|178010.2|177668.2|177906|177564|5
1733786780000|2024-12-09 23:26:20|178014.5|177672.5|178033.8|177691.8|178034.4|177692.4|178014.4|177672.4|9
1733786790000|2024-12-09 23:26:30|178034.1|177692.1|178036.3|177694.3|178036.3|177694.3|178011.4|177669.4|7
1733786800000|2024-12-09 23:26:40|178036.2|177694.2|177960.7|177618.7|178036.2|177694.2|177960.7|177618.7|8
1733786810000|2024-12-09 23:26:50|177960.5|177618.5|177996|177654|177996|177654|177960.5|177618.5|5
1733786820000|2024-12-09 23:27:00|177998.8|177656.8|177998.8|177656.8|177998.8|177656.8|177998.8|177656.8|1
1733786830000|2024-12-09 23:27:10|177996|177654|178032.3|177690.3|178032.9|177690.9|177961.6|177619.6|5
1733786840000|2024-12-09 23:27:20|178032|177690|178018.5|177676.5|178032|177690|178018.5|177676.5|4
1733786850000|2024-12-09 23:27:30|178032.1|177690.1|178033.8|177691.8|178034.8|177692.8|178032.1|177690.1|6
1733786860000|2024-12-09 23:27:40|178021|177679|177999.3|177657.3|178021|177679|177996|177654|3
1733786870000|2024-12-09 23:27:50|177999.5|177657.5|177999.5|177657.5|177999.5|177657.5|177999.5|177657.5|1
1733786880000|2024-12-09 23:28:00|177996|177654|177996|177654|177996|177654|177996|177654|1
1733786890000|2024-12-09 23:28:10|177998.9|177656.9|178031.1|177689.1|178031.1|177689.1|177958.2|177616.2|3
1733786900000|2024-12-09 23:28:20|178031.7|177689.7|178021|177679|178034.2|177692.2|178021|177679|6
1733786920000|2024-12-09 23:28:40|177996|177654|177996|177654|177996|177654|177996|177654|1
1733786990000|2024-12-09 23:29:50|178021|177679|178034.7|177692.7|178037.8|177695.8|178021|177679|5
1733787000000|2024-12-09 23:30:00|178035.5|177693.5|178038.8|177696.8|178038.8|177696.8|178035.5|177693.5|2
1733787010000|2024-12-09 23:30:10|178001.1|177659.1|178036.3|177694.3|178038|177696|178001.1|177659.1|6
1733787020000|2024-12-09 23:30:20|178036.7|177694.7|177973|177631|178036.7|177694.7|177938.5|177596.5|11
1733787030000|2024-12-09 23:30:30|177973.3|177631.3|177971.9|177629.9|177985.7|177643.7|177971.9|177629.9|7
1733787040000|2024-12-09 23:30:40|177972|177630|177971.2|177629.2|177972.2|177630.2|177971.2|177629.2|6
1733787050000|2024-12-09 23:30:50|177971|177629|177970.9|177628.9|177971|177629|177970.9|177628.9|2
1733787060000|2024-12-09 23:31:00|177971|177629|177970.7|177628.7|177971|177629|177970.7|177628.7|3
1733787070000|2024-12-09 23:31:10|177970.9|177628.9|177968.4|177626.4|177970.9|177628.9|177968.2|177626.2|3
1733787080000|2024-12-09 23:31:20|177968.2|177626.2|177968.2|177626.2|177968.2|177626.2|177968.2|177626.2|1
1733787090000|2024-12-09 23:31:30|177968|177626|177968.2|177626.2|177968.2|177626.2|177968|177626|2
1733787110000|2024-12-09 23:31:50|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|1
1733787130000|2024-12-09 23:32:10|177968.2|177626.2|177968.2|177626.2|177968.2|177626.2|177968.2|177626.2|1
1733787140000|2024-12-09 23:32:20|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|1
1733787150000|2024-12-09 23:32:30|177968.5|177626.5|177968.5|177626.5|177968.5|177626.5|177968.5|177626.5|1
1733787160000|2024-12-09 23:32:40|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|1
1733787200000|2024-12-09 23:33:20|177996|177654|177996|177654|177996|177654|177996|177654|1
1733787220000|2024-12-09 23:33:40|177968.2|177626.2|177968.2|177626.2|177968.2|177626.2|177968.2|177626.2|1
1733787240000|2024-12-09 23:34:00|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|177968.4|177626.4|1
1733787250000|2024-12-09 23:34:10|177968.2|177626.2|177968|177626|177968.2|177626.2|177968|177626|2
1733787260000|2024-12-09 23:34:20|177968.2|177626.2|177968|177626|177968.2|177626.2|177968|177626|2
1733787280000|2024-12-09 23:34:40|177967.9|177625.9|177972.9|177630.9|177972.9|177630.9|177967.9|177625.9|2
1733787290000|2024-12-09 23:34:50|178002.3|177660.3|178033.2|177691.2|178034.7|177692.7|178002.3|177660.3|8
1733787300000|2024-12-09 23:35:00|178034.3|177692.3|178002.4|177660.4|178035.2|177693.2|178002.4|177660.4|4
1733787310000|2024-12-09 23:35:10|178002.6|177660.6|178000.7|177658.7|178002.6|177660.6|178000.7|177658.7|2
1733787320000|2024-12-09 23:35:20|178003.7|177661.7|177966.7|177624.7|178003.7|177661.7|177937.3|177595.3|6
1733787330000|2024-12-09 23:35:30|177965.9|177623.9|177996|177654|177998.4|177656.4|177965.9|177623.9|5
1733787350000|2024-12-09 23:35:50|177971.2|177629.2|177971.2|177629.2|177971.2|177629.2|177971.2|177629.2|1
1733787380000|2024-12-09 23:36:20|177971|177629|177971.2|177629.2|177971.2|177629.2|177971|177629|2
1733787390000|2024-12-09 23:36:30|177971|177629|177971|177629|177971|177629|177971|177629|1
1733787400000|2024-12-09 23:36:40|177971.4|177629.4|177971|177629|177971.4|177629.4|177971|177629|2
1733787410000|2024-12-09 23:36:50|177971.2|177629.2|177971.4|177629.4|177971.4|177629.4|177971.2|177629.2|2
1733787420000|2024-12-09 23:37:00|177971.2|177629.2|177971.2|177629.2|177971.2|177629.2|177971.2|177629.2|1
1733787430000|2024-12-09 23:37:10|177971.5|177629.5|177971.2|177629.2|177971.5|177629.5|177971.2|177629.2|2
1733787440000|2024-12-09 23:37:20|177971.4|177629.4|177979.9|177637.9|177979.9|177637.9|177969.5|177627.5|6
1733787450000|2024-12-09 23:37:30|177979.1|177637.1|177971.2|177629.2|177979.1|177637.1|177971.2|177629.2|3
1733787460000|2024-12-09 23:37:40|177971|177629|177971|177629|177971|177629|177971|177629|1
1733787470000|2024-12-09 23:37:50|177971.4|177629.4|177971|177629|177971.4|177629.4|177971|177629|2
1733787520000|2024-12-09 23:38:40|177996|177654|177996|177654|177996|177654|177996|177654|1
1733787570000|2024-12-09 23:39:30|177970.9|177628.9|177996|177654|177996|177654|177970.9|177628.9|2
1733787970000|2024-12-09 23:46:10|177965.3|177623.3|177965.3|177623.3|177965.3|177623.3|177965.3|177623.3|1
1733787980000|2024-12-09 23:46:20|177965.4|177623.4|177966|177624|177976.4|177634.4|177965.4|177623.4|5
1733787990000|2024-12-09 23:46:30|177966.5|177624.5|177996|177654|177996|177654|177966.5|177624.5|2
1733788000000|2024-12-09 23:46:40|177967.4|177625.4|177996|177654|177996|177654|177967.4|177625.4|2
1733788590000|2024-12-09 23:56:30|177971|177629|177971|177629|177971|177629|177971|177629|1
1733788600000|2024-12-09 23:56:40|177971.2|177629.2|177971.5|177629.5|177971.5|177629.5|177971.2|177629.2|3
1733788610000|2024-12-09 23:56:50|177971.2|177629.2|177971|177629|177971.2|177629.2|177971|177629|4
1733788620000|2024-12-09 23:57:00|177971.2|177629.2|177971|177629|177971.2|177629.2|177971|177629|2
1733788630000|2024-12-09 23:57:10|177970.9|177628.9|177970.9|177628.9|177970.9|177628.9|177970.9|177628.9|1
1733788640000|2024-12-09 23:57:20|177971|177629|177970.9|177628.9|177971.2|177629.2|177970.9|177628.9|4
1733788650000|2024-12-09 23:57:30|177971.4|177629.4|177971.5|177629.5|177971.5|177629.5|177971.4|177629.4|2
1733788670000|2024-12-09 23:57:50|177971.4|177629.4|177971.5|177629.5|177971.5|177629.5|177971.4|177629.4|2
1733788680000|2024-12-09 23:58:00|177971.4|177629.4|177996|177654|177996|177654|177971.4|177629.4|3
1733788690000|2024-12-09 23:58:10|177971.2|177629.2|177971.2|177629.2|177971.4|177629.4|177971.2|177629.2|3
1733788700000|2024-12-09 23:58:20|177971|177629|177987.8|177645.8|177987.8|177645.8|177971|177629|3
1733788710000|2024-12-09 23:58:30|177966.6|177624.6|178003.6|177661.6|178003.6|177661.6|177964.3|177622.3|5
1733788720000|2024-12-09 23:58:40|178004|177662|178004|177662|178004|177662|178004|177662|1
1733788730000|2024-12-09 23:58:50|178004.2|177662.2|178004.2|177662.2|178004.2|177662.2|178004.2|177662.2|1
1733788740000|2024-12-09 23:59:00|178004.1|177662.1|178082.9|177740.9|178082.9|177740.9|177985.6|177643.6|3
1733788750000|2024-12-09 23:59:10|178067.4|177725.4|178089.9|177747.9|178089.9|177747.9|178067.4|177725.4|7
1733788760000|2024-12-09 23:59:20|178090.1|177748.1|178089.5|177747.5|178090.1|177748.1|178089.2|177747.2|14
1733788770000|2024-12-09 23:59:30|178089.6|177747.6|178079.5|177737.5|178089.9|177747.9|178079.5|177737.5|7
1733788780000|2024-12-09 23:59:40|178043.9|177701.9|178025.2|177683.2|178044.2|177702.2|178025.2|177683.2|14
1733788790000|2024-12-09 23:59:50|178004.2|177662.2|178067.9|177725.9|178067.9|177725.9|178003.9|177661.9|4
1733788800000|2024-12-10 00:00:00|178068|177726|178074|177732|178074.3|177732.3|178068|177726|9
1733788810000|2024-12-10 00:00:10|178073.9|177731.9|178074.3|177732.3|178074.5|177732.5|178073.9|177731.9|11
1733788820000|2024-12-10 00:00:20|178074.6|177732.6|178017|177675|178074.6|177732.6|178016.5|177674.5|11
1733788830000|2024-12-10 00:00:30|178016.7|177674.7|178018.5|177676.5|178021.2|177679.2|178011.2|177669.2|11
1733788840000|2024-12-10 00:00:40|178019|177677|178077.7|177735.7|178077.7|177735.7|178018.8|177676.8|9
1733788850000|2024-12-10 00:00:50|178076.9|177734.9|178078.2|177736.2|178078.5|177736.5|178076.9|177734.9|11
1733788860000|2024-12-10 00:01:00|178077.8|177735.8|178076.7|177734.7|178077.8|177735.8|178076.6|177734.6|8
1733788870000|2024-12-10 00:01:10|178077.4|177735.4|178074.3|177732.3|178077.5|177735.5|178074|177732|10
1733788880000|2024-12-10 00:01:20|178077.5|177735.5|178067.5|177725.5|178077.5|177735.5|178067.5|177725.5|6
1733788890000|2024-12-10 00:01:30|178067.8|177725.8|178070.1|177728.1|178070.6|177728.6|178067|177725|7
1733788900000|2024-12-10 00:01:40|178070.2|177728.2|178067.6|177725.6|178070.2|177728.2|178064.8|177722.8|11
1733788910000|2024-12-10 00:01:50|178067.3|177725.3|178067.5|177725.5|178070.3|177728.3|178065.5|177723.5|8
1733788920000|2024-12-10 00:02:00|178065.5|177723.5|178068.2|177726.2|178068.9|177726.9|178065.5|177723.5|7
1733788930000|2024-12-10 00:02:10|178068.4|177726.4|178070.1|177728.1|178070.1|177728.1|178067.3|177725.3|6
1733788940000|2024-12-10 00:02:20|178070|177728|178067.6|177725.6|178070|177728|178065.5|177723.5|7
1733788950000|2024-12-10 00:02:30|178068.6|177726.6|178070.1|177728.1|178070.1|177728.1|178068.6|177726.6|6
1733788960000|2024-12-10 00:02:40|178070.2|177728.2|178070.1|177728.1|178070.3|177728.3|178070.1|177728.1|4
1733788970000|2024-12-10 00:02:50|178070.2|177728.2|178067.5|177725.5|178070.2|177728.2|178065.9|177723.9|9
1733788980000|2024-12-10 00:03:00|178073.9|177731.9|178073.5|177731.5|178073.9|177731.9|178073.2|177731.2|8
1733788990000|2024-12-10 00:03:10|178073.1|177731.1|178072|177730|178073.1|177731.1|178071.4|177729.4|5
1733789000000|2024-12-10 00:03:20|178071.8|177729.8|178073.2|177731.2|178073.2|177731.2|178071.8|177729.8|2
1733789010000|2024-12-10 00:03:30|178073.8|177731.8|178073.2|177731.2|178073.8|177731.8|178073.2|177731.2|2
1733789020000|2024-12-10 00:03:40|178073.5|177731.5|178065|177723|178073.5|177731.5|178064.6|177722.6|6
1733789030000|2024-12-10 00:03:50|178065.1|177723.1|178068|177726|178068|177726|178064.7|177722.7|6
1733789040000|2024-12-10 00:04:00|178073.2|177731.2|178073.2|177731.2|178073.2|177731.2|178072.9|177730.9|3
1733789050000|2024-12-10 00:04:10|178073.1|177731.1|178073.2|177731.2|178073.2|177731.2|178073.1|177731.1|4
1733789060000|2024-12-10 00:04:20|178073.3|177731.3|178072.2|177730.2|178073.5|177731.5|178072.2|177730.2|7
1733789070000|2024-12-10 00:04:30|178064.5|177722.5|178064.9|177722.9|178068.1|177726.1|178064.4|177722.4|9
1733789080000|2024-12-10 00:04:40|178063.9|177721.9|178057|177715|178063.9|177721.9|178057|177715|8
1733789090000|2024-12-10 00:04:50|178057.2|177715.2|178057|177715|178057.6|177715.6|178057|177715|4
1733789100000|2024-12-10 00:05:00|178065.8|177723.8|178072|177730|178072.3|177730.3|178065.8|177723.8|10
1733789110000|2024-12-10 00:05:10|178072.1|177730.1|178071.9|177729.9|178072.7|177730.7|178071.7|177729.7|8
1733789120000|2024-12-10 00:05:20|178071.8|177729.8|178066|177724|178072.3|177730.3|178066|177724|7
1733789130000|2024-12-10 00:05:30|178057|177715|178057.2|177715.2|178057.3|177715.3|178057|177715|4
1733789140000|2024-12-10 00:05:40|178057.3|177715.3|178065.5|177723.5|178065.5|177723.5|178057.3|177715.3|3
1733789150000|2024-12-10 00:05:50|178065|177723|178065.4|177723.4|178065.4|177723.4|178065|177723|3
1733789160000|2024-12-10 00:06:00|178065.2|177723.2|178068|177726|178068|177726|178064.9|177722.9|3
1733789170000|2024-12-10 00:06:10|178067|177725|178057.9|177715.9|178068|177726|178057.9|177715.9|8
1733789180000|2024-12-10 00:06:20|178058.2|177716.2|178058|177716|178058.5|177716.5|178055.6|177713.6|9
1733789190000|2024-12-10 00:06:30|178058.1|177716.1|178057.4|177715.4|178058.2|177716.2|178057|177715|8
1733789200000|2024-12-10 00:06:40|178057.7|177715.7|178049.2|177707.2|178057.7|177715.7|178048.9|177706.9|5
1733789210000|2024-12-10 00:06:50|178049|177707|178048.5|177706.5|178049.2|177707.2|178047.8|177705.8|10
1733789220000|2024-12-10 00:07:00|178057.4|177715.4|178057.3|177715.3|178057.6|177715.6|178040.1|177698.1|13
1733789230000|2024-12-10 00:07:10|178054.8|177712.8|178040.1|177698.1|178057|177715|178039.9|177697.9|6
1733789240000|2024-12-10 00:07:20|178055.3|177713.3|178055.3|177713.3|178055.3|177713.3|178055.3|177713.3|1
1733789250000|2024-12-10 00:07:30|178047.4|177705.4|178047.4|177705.4|178047.4|177705.4|178047.4|177705.4|1
1733789260000|2024-12-10 00:07:40|178015.6|177673.6|178015.8|177673.8|178047.2|177705.2|178015.6|177673.6|5
1733789270000|2024-12-10 00:07:50|178015.9|177673.9|178016.1|177674.1|178047.5|177705.5|178015.8|177673.8|7
1733789280000|2024-12-10 00:08:00|178016.4|177674.4|178032|177690|178035.3|177693.3|178015.6|177673.6|9
1733789290000|2024-12-10 00:08:10|178038.9|177715.2|178037.6|177716.5|178038.9|177716.5|178031.8|177689.8|6
1733789300000|2024-12-10 00:08:20|178037.5|177716.6|178065.1|177723.1|178065.1|177723.1|178036.9|177715.4|7
1733789310000|2024-12-10 00:08:30|178049.4|177707.4|178043.3|177701.3|178049.5|177707.5|178043.3|177701.3|10
1733789320000|2024-12-10 00:08:40|178043.5|177701.5|178047.3|177705.3|178048.1|177706.1|178043.3|177701.3|34
1733789330000|2024-12-10 00:08:50|178047.1|177705.1|178006.2|177761.6|178048.1|177762.9|178006.2|177705.1|12
1733789340000|2024-12-10 00:09:00|178006.8|177763|178006|177765.8|178007.8|177766.5|178005.3|177762|19
1733789350000|2024-12-10 00:09:10|178006.2|177765.6|178035.3|177727.8|178048.3|177767.8|178003.3|177707.9|19
1733789360000|2024-12-10 00:09:20|178032.5|177730.6|178002.2|177769.6|178032.5|177769.7|178000.2|177730.6|18
1733789370000|2024-12-10 00:09:30|178001.7|177770.1|178000.6|177769.8|178002|177770.1|178000.6|177769.8|6
1733789380000|2024-12-10 00:09:40|178000.5|177769.9|178002.5|177769.9|178002.5|177771.9|177999.9|177769.9|9
1733789390000|2024-12-10 00:09:50|178003.6|177769.5|178003|177770.1|178004.3|177772|178001.1|177762.8|28
1733789400000|2024-12-10 00:10:00|178001.3|177769.8|178003.5|177772.3|178003.5|177772.3|178000.1|177769.8|13
1733789410000|2024-12-10 00:10:10|178004|177771.6|177996.5|177771.9|178004|177771.9|177996.5|177770.4|12
1733789420000|2024-12-10 00:10:20|178000.5|177771.2|178002.2|177770.9|178003.2|177771.3|177998.9|177770.9|10
1733789430000|2024-12-10 00:10:30|178001.8|177771.3|177999|177771.5|178001.8|177771.5|177999|177771.3|6
1733789440000|2024-12-10 00:10:40|177998.3|177771.6|177996.9|177771.6|177998.9|177771.6|177996.9|177771.6|5
1733789450000|2024-12-10 00:10:50|177996.8|177771.7|177998.1|177771.7|177998.1|177771.7|177996.8|177771.7|6
1733789460000|2024-12-10 00:11:00|178012.1|177759|178010.9|177760.6|178012.1|177760.6|178010.9|177759|6
1733789470000|2024-12-10 00:11:10|178010.4|177760.7|178010.3|177760.7|178011.4|177760.7|178010.3|177760.7|6
1733789480000|2024-12-10 00:11:20|178010.2|177760.8|178010.1|177760.9|178010.2|177760.9|178010.1|177760.8|4
1733789490000|2024-12-10 00:11:30|177995.5|177774.2|177995.5|177774.3|177995.5|177774.3|177995.5|177774.2|2
1733789500000|2024-12-10 00:11:40|177995.4|177774.4|177995.3|177774.5|177996|177774.5|177994|177774.4|7
1733789510000|2024-12-10 00:11:50|177994.9|177774.2|177995.6|177774.2|177996.3|177774.2|177994.9|177774.2|6
1733789520000|2024-12-10 00:12:00|177996.1|177773.6|177996.5|177773.9|177997.6|177773.9|177995.6|177773.5|10
1733789530000|2024-12-10 00:12:10|177995.9|177774.4|177994.7|177774.4|177996|177774.4|177994.7|177774.4|7
1733789540000|2024-12-10 00:12:20|177994.9|177774.2|177994.2|177774.5|177994.9|177774.5|177993.5|177774.2|5
1733789550000|2024-12-10 00:12:30|177993.9|177774.7|177992.4|177774.7|177993.9|177774.7|177992.4|177774.7|4
1733789560000|2024-12-10 00:12:40|177992.1|177775.1|177994.4|177774.7|177994.7|177775.1|177991.4|177774.7|10
1733789570000|2024-12-10 00:12:50|177993.4|177775|177994.2|177774.9|177994.9|177775|177993.4|177774.9|8
1733789580000|2024-12-10 00:13:00|177993.4|177774.4|177995.3|177773.9|177996.6|177775|177992.8|177773.9|10
1733789590000|2024-12-10 00:13:10|177995.9|177774.1|177991|177774.1|177995.9|177774.1|177991|177774.1|9
1733789600000|2024-12-10 00:13:20|177983.6|177770.1|178030.9|177717.2|178031|177772.3|177981.5|177717.2|6
1733789610000|2024-12-10 00:13:30|178031.3|177716.9|178000.9|177747.2|178031.3|177747.2|178000.9|177716.9|7
1733789620000|2024-12-10 00:13:40|178000.5|177747.7|177980.1|177771.6|178000.5|177772|177979.8|177747.7|7
1733789630000|2024-12-10 00:13:50|177978.9|177772.9|177979|177772.8|177979|177772.9|177978.9|177772.8|3
1733789640000|2024-12-10 00:14:00|177979.1|177772.6|177979.1|177772|177979.1|177772.6|177979.1|177772|3
1733789650000|2024-12-10 00:14:10|177979.7|177772.5|177979.3|177772.5|177979.7|177772.5|177979.3|177772.5|3
1733789660000|2024-12-10 00:14:20|177979.2|177772.6|177994.7|177773.8|177994.7|177775.3|177979.2|177772.6|8
1733789670000|2024-12-10 00:14:30|177994|177774|177993.8|177774|177995.2|177774|177992.5|177774|10
1733789680000|2024-12-10 00:14:40|177993.9|177773.8|177992|177774.4|177995.3|177774.9|177991.6|177773.8|14
1733789690000|2024-12-10 00:14:50|177991.4|177774.3|177992.1|177774.3|177994.8|177774.3|177990.7|177774.3|13
1733789700000|2024-12-10 00:15:00|177992.8|177774.2|177998.2|177772.2|177999.8|177774.6|177992.8|177771.9|16
1733789710000|2024-12-10 00:15:10|177997.7|177772.8|177996.3|177773.4|177997.7|177773.4|177995.7|177772.8|7
1733789720000|2024-12-10 00:15:20|177996.1|177773.6|177995|177774.1|177997.5|177774.2|177994.3|177773.6|11
1733789730000|2024-12-10 00:15:30|177996.3|177774.3|177994.8|177774.3|177996.3|177774.3|177993.4|177774.3|11
1733789740000|2024-12-10 00:15:40|177996.1|177774.2|177997.1|177773.3|177997.1|177774.2|177992.2|177773.3|13
1733789750000|2024-12-10 00:15:50|177997.8|177772.7|177998.1|177772.3|177998.2|177772.7|177997.8|177772.3|4
1733789760000|2024-12-10 00:16:00|177997.9|177772.5|177997.9|177772.5|177997.9|177772.5|177997.9|177772.5|2
1733789770000|2024-12-10 00:16:10|177997.3|177773.1|177997.3|177773.1|177997.3|177773.1|177997.3|177773.1|2
1733789780000|2024-12-10 00:16:20|177997.5|177772.9|177998.5|177771.9|177998.5|177772.9|177997.5|177771.9|4
1733789790000|2024-12-10 00:16:30|177997.2|177773.2|177997|177773.4|177997.2|177773.4|177993.7|177773.2|9
1733789800000|2024-12-10 00:16:40|177997.3|177773.1|177997.3|177773.1|177997.3|177773.1|177997.3|177773.1|2
1733789810000|2024-12-10 00:16:50|177996.7|177773.2|177997.3|177773.2|177997.3|177773.2|177996.7|177773.2|2
1733789820000|2024-12-10 00:17:00|177997.7|177772.8|177997.2|177773.2|177997.7|177773.2|177992.5|177772.8|6
1733789830000|2024-12-10 00:17:10|177997.1|177773.4|177997.8|177773.4|177997.8|177773.4|177997.1|177773.4|4
1733789840000|2024-12-10 00:17:20|177996.5|177773.3|177997.2|177773.2|177997.2|177773.3|177996.5|177773.2|4
1733789850000|2024-12-10 00:17:30|177997.3||177997.3||177997.3||177997.3||1
1733789860000|2024-12-10 00:17:40|177996.7|177773.1|177997.3|177773.1|177998|177773.1|177996.7|177773.1|6
1733789870000|2024-12-10 00:17:50|177998||177995.3||177998||177992.7||7
1733789880000|2024-12-10 00:18:00|177997.3|177773.2|177996.6|177773.2|177997.3|177773.2|177996|177773.2|8
1733789890000|2024-12-10 00:18:10|177993.3||177993.2||177993.3||177993.2||2
1733789900000|2024-12-10 00:18:20|177993|177773.4|177992.9|177773.5|177993|177773.5|177992.9|177773.4|4
1733789910000|2024-12-10 00:18:30|177995.6|177775.5|177995.5|177774.3|177998.3|177775.5|177995.5|177774.3|6
1733789920000|2024-12-10 00:18:40|177995.6|177774.2|177995.6|177774.2|177995.6|177774.2|177995.6|177774.2|1
1733789930000|2024-12-10 00:18:50|177995.5||177995.5||177995.5||177995.5||1
1733789940000|2024-12-10 00:19:00|177994.9|177772.9|177993.5|177772.9|177994.9|177772.9|177993.5|177772.9|3
1733789950000|2024-12-10 00:19:10|177988.8|177773|177992.7|177773.1|177993.3|177773.1|177988.7|177773|5
1733789960000|2024-12-10 00:19:20|177991.8|177773.3|177988.4|177773.6|177993.2|177773.6|177988.4|177773.3|7
1733789970000|2024-12-10 00:19:30|177988.2|177773.7|177992.7|177773.7|177993.4|177773.7|177988.1|177773.7|5
1733789980000|2024-12-10 00:19:40|177991.9|177773.9|177992.6|177773.8|177993.9|177773.9|177991.9|177773.8|11
1733789990000|2024-12-10 00:19:50|177993.3||177993.3||177994||177992.6||5
1733790000000|2024-12-10 00:20:00|177993.4|177773.7|177974|177678|177993.4|177773.7|177965.1|177671.5|8
1733790010000|2024-12-10 00:20:10|177973.6|177680.1|177964.4|177680.4|177973.6|177680.4|177964.4|177680.1|4
1733790020000|2024-12-10 00:20:20|177962.4|177682.4|177952.4|177692.5|177962.4|177692.5|177952.4|177682.4|13
1733790030000|2024-12-10 00:20:30|177951.9|177692.3|177957.3|177700.9|177963.6|177700.9|177943.6|177692.3|14
1733790040000|2024-12-10 00:20:40|177956.6|177701.6|177952.5|177709.8|177956.6|177709.8|177952.5|177701.6|11
1733790050000|2024-12-10 00:20:50|177952|177710.3|177941|177719.2|177952|177719.2|177941|177710.3|8
1733790060000|2024-12-10 00:21:00|177940.3|177719.9|177944.6|177711.5|177945.4|177720.6|177939.6|177710.7|5
1733790070000|2024-12-10 00:21:10|177944.2|177711.9|177943.8|177712.3|177944.2|177712.3|177943.8|177711.9|2
1733790080000|2024-12-10 00:21:20|177943.9|177716.9|177940.8|177716.8|177943.9|177716.9|177940.8|177716.8|3
1733790090000|2024-12-10 00:21:30|177940.9|177712.6|177934.4|177718.6|177943.5|177718.6|177934.4|177709.5|5
1733790100000|2024-12-10 00:21:40|177938.7|177721.5|177934.3|177718.7|177938.7|177721.5|177933.8|177718.1|6
1733790110000|2024-12-10 00:21:50|177934.7|177718.3|177933.7|177719.9|177938|177723.3|177933.7|177718.3|5
1733790120000|2024-12-10 00:22:00|177934.8|177718.8|177934.8|177718.8|177934.8|177718.8|177934.8|177718.8|2
1733790130000|2024-12-10 00:22:10|177934.9|177720.8|177937.5|177721.5|177937.5|177721.5|177934.9|177720.8|3
1733790140000|2024-12-10 00:22:20|177936.8|177722.8|177936.2|177723.3|177936.8|177723.3|177936.2|177722.8|5
1733790150000|2024-12-10 00:22:30|177936.9|177724|177933.6|177720|177936.9|177724|177933.6|177720|5
1733790160000|2024-12-10 00:22:40|177935|177718|177935.3|177717.7|177935.3|177718|177935|177717.7|4
1733790170000|2024-12-10 00:22:50|177935.4|177717.6|177935.2|177717.8|177935.4|177717.8|177935.2|177717.6|4
1733790180000|2024-12-10 00:23:00|177935|177718|177936.9|177723.3|177938.2|177723.3|177935|177718|6
1733790190000|2024-12-10 00:23:10|177936.7|177723.6|177936.7|177723.6|177936.7|177723.6|177936.7|177723.6|2
1733790200000|2024-12-10 00:23:20|177936.5|177723.7|177934.4|177718.6|177936.8|177723.7|177933.5|177718.6|8
1733790210000|2024-12-10 00:23:30|177934.6|177718.4|177937.9|177721.8|177937.9|177721.8|177934.6|177718.4|4
1733790220000|2024-12-10 00:23:40|177937.7|177722.5|177933.7|177719.8|177937.7|177723.2|177933.7|177719.8|3
1733790230000|2024-12-10 00:23:50|177933.4|177719.6|177936.4|177723.8|177936.7|177723.8|177933.4|177719.6|5
1733790240000|2024-12-10 00:24:00|177936.7|177723.5|177937.9|177722.4|177937.9|177723.5|177936.7|177722.4|4
1733790260000|2024-12-10 00:24:20|177938|177722.2|177935.3|177717.7|177938|177722.2|177934.7|177717.7|6
1733790270000|2024-12-10 00:24:30|177935.1|177717.9|177935.1|177717.9|177935.1|177717.9|177935.1|177717.9|1
1733790280000|2024-12-10 00:24:40|177938.4|177719.3|177940.6|177726.9|177942.4|177726.9|177937.7|177719.3|7
1733790290000|2024-12-10 00:24:50|177939.3|177728.2|177939.4|177728.1|177939.4|177728.2|177939.3|177728.1|4
1733790300000|2024-12-10 00:25:00||177728||177728||177728||177728|1
1733790310000|2024-12-10 00:25:10|177939.5|177721.3|177935|177718|177939.5|177721.3|177932.8|177718|5
1733790320000|2024-12-10 00:25:20|177935.1|177717.9|177938|177722.2|177938.6|177722.2|177935.1|177717.1|8
1733790330000|2024-12-10 00:25:30|177937.9|177722.3|177937.9|177722.1|177937.9|177722.3|177937.9|177722.1|3
1733790340000|2024-12-10 00:25:40|177937.4|177722.8|177937.6|177722.7|177937.6|177722.8|177937.4|177722.7|3
1733790350000|2024-12-10 00:25:50|178016.9|177722.6|177988.4|177750.7|178018.8|177750.7|177988.4|177722.6|10
1733790360000|2024-12-10 00:26:00|177987.6|177751.1|177987.8|177754.6|177988.6|177754.6|177987.2|177751.1|6
1733790370000|2024-12-10 00:26:10|177980.4|177759.3|177977.4|177762.4|177980.4|177762.4|177977.4|177759.3|10
1733790380000|2024-12-10 00:26:20|177977.2|177762.6|177930.9|177800.9|177977.2|177800.9|177930.9|177762|10
1733790390000|2024-12-10 00:26:30|177931|177801|177930.9|177800.9|177931|177801|177930.9|177800.9|2
1733790400000|2024-12-10 00:26:40|177931|177801|177931.2|177801.2|177931.3|177801.3|177930.9|177800.9|5
1733790410000|2024-12-10 00:26:50|177930.9|177800.9|177972|177764.2|177972.2|177800.9|177930.9|177764.1|4
1733790420000|2024-12-10 00:27:00|177971.9|177764.4|177971.9|177764.9|177971.9|177764.9|177971.9|177764.4|3
1733790430000|2024-12-10 00:27:10|177971.7|177765|177971.7|177765.1|177971.7|177765.1|177971.7|177765|3
1733790440000|2024-12-10 00:27:20|177971.6|177765.2|177931.2|177801.2|177971.6|177801.3|177931.2|177765.2|5
1733790460000|2024-12-10 00:27:40|177931.3|177801.3|177931.2|177801.2|177931.3|177801.3|177931.2|177801.2|4
1733790480000|2024-12-10 00:28:00|177931.9|177801.9|178019.7|177777.2|178036|177801.9|177931.9|177759.2|6
1733790490000|2024-12-10 00:28:10|178021.2|177784|178019.6|177787|178021.2|177787|178018.9|177784|16
1733790500000|2024-12-10 00:28:20|178021|177785.5|178017.7|177790.2|178021|177790.2|178017.7|177785.5|11
1733790510000|2024-12-10 00:28:30|178017.3|177790.6|178012.2|177803.7|178017.3|177803.7|178012.2|177790.6|5
1733790520000|2024-12-10 00:28:40|178012.1|177803.8|178013.1|177802.7|178013.8|177803.8|178012.1|177802.1|5
1733790530000|2024-12-10 00:28:50|178017.1|177794.8|178015.9|177796|178017.1|177796|178015.9|177794.8|3
1733790540000|2024-12-10 00:29:00|178016.6|177795.2|178016.5|177795.4|178016.6|177795.4|178016.5|177795.2|4
1733790550000|2024-12-10 00:29:10|178016.9|177795|178016.9|177795|178016.9|177795|178016.9|177795|2
1733790560000|2024-12-10 00:29:20|178012.8|177803|178012.8|177803|178012.8|177803|178012.8|177803|1
1733790570000|2024-12-10 00:29:30|178013.6|177802.3|178013.2|177802|178013.9|177802.3|178013.2|177802|5
1733790580000|2024-12-10 00:29:40|178012.6|177802.6|178012.4|177802.9|178012.6|177802.9|178012.4|177802.6|4
1733790590000|2024-12-10 00:29:50|178013|177803.5|178011.8|177802.7|178013.2|177803.5|178011.8|177802.7|5
1733790600000|2024-12-10 00:30:00|178017.2|177802.6|178017.7|177793.7|178017.7|177802.6|178017.2|177793.7|6
1733790610000|2024-12-10 00:30:10|178018.3|177793.1|178018.3|177793.1|178018.3|177793.1|178018.3|177793.1|2
1733790620000|2024-12-10 00:30:20|178018.4|177793|178018.6|177792.8|178018.6|177793|178018.4|177792.8|4
1733790630000|2024-12-10 00:30:30|178015.2|177800.3|178016|177799.2|178016|177800.3|178015|177799.2|3
1733790640000|2024-12-10 00:30:40|178015.8|177799.4|178015.8|177799.4|178015.8|177799.4|178015.8|177799.4|1
1733790650000|2024-12-10 00:30:50|178015.3|177799.9|178013.9|177800.7|178015.3|177800.7|178013.9|177799.9|5
1733790660000|2024-12-10 00:31:00|178013.7|177800.9|178014.4|177800.8|178014.4|177800.9|178013.7|177800.8|5
1733790670000|2024-12-10 00:31:10|178014.5|177800.7|178014.5|177800.7|178014.5|177800.7|178014.5|177800.7|2
1733790680000|2024-12-10 00:31:20|178013.8||178013.2||178013.8||178013.2||2
1733790690000|2024-12-10 00:31:30|178013.9||178013.9||178013.9||178012.5||3
1733790700000|2024-12-10 00:31:40|178013.8||178013.8||178013.8||178013.8||1
1733790710000|2024-12-10 00:31:50|178014.5|177793.3|178012.5|177793.4|178014.5|177793.4|178005.8|177793.3|6
1733790720000|2024-12-10 00:32:00|178012.9|177793.7|178012.7|177793.7|178016.8|177793.7|178012.7|177793.7|6
1733790730000|2024-12-10 00:32:10|178012.6|177793.8|178017.1|177793.8|178017.1|177793.8|178012.6|177793.8|4
1733790740000|2024-12-10 00:32:20|178017|177793.9|178013|177801.5|178017|177801.5|178013|177793.9|3
1733790750000|2024-12-10 00:32:30|178013.1||178013.1||178013.1||178013.1||1
1733790760000|2024-12-10 00:32:40|178007.1|177801.3|178013.9|177801.3|178013.9|177801.3|178007.1|177801.3|4
1733790770000|2024-12-10 00:32:50|178014|177801.2|178014|177801.2|178014|177801.2|178012.7|177801.2|4
1733790780000|2024-12-10 00:33:00|178014.1|177801.1|178014.3|177801|178014.3|177801.1|178014.1|177801|3
1733790790000|2024-12-10 00:33:10|178014.4|177800.9|178014.4|177800.9|178014.4|177800.9|178014.4|177800.9|2
1733790800000|2024-12-10 00:33:20||177800.8||177800.8||177800.8||177800.8|1
1733790810000|2024-12-10 00:33:30|178014.5|177800.7|178014.5|177800.7|178014.5|177800.7|178014.5|177800.7|2
1733790820000|2024-12-10 00:33:40|178014.6|177800.6|178012.6|177797.9|178014.6|177800.6|178007.9|177793.3|9
1733790840000|2024-12-10 00:34:00|178012|177797.7|178012.2|177797.7|178012.2|177797.7|178012|177797.7|3
1733790850000|2024-12-10 00:34:10|178012.3|177797.6|178012.3|177797.6|178012.3|177797.6|178012.3|177797.6|2
1733790870000|2024-12-10 00:34:30|178012.4|177797.5|178012.4|177797.5|178012.4|177797.5|178012.4|177797.5|2
1733790900000|2024-12-10 00:35:00|178012.5|177797.4|178012.6|177797.3|178012.6|177797.4|178012.5|177797.3|4
1733790930000|2024-12-10 00:35:30|178012.7|177797.2|178012.7|177797.2|178012.7|177797.2|178012.7|177797.2|2
1733790970000|2024-12-10 00:36:10|178012.8|177797.1|178012.8|177797.1|178012.8|177797.1|178012.8|177797.1|2
1733791010000|2024-12-10 00:36:50||177797||177797||177797||177797|1
1733791020000|2024-12-10 00:37:00|178012.9|177800.4|178016.2|177800.4|178016.2|177800.4|178012.9|177800.4|2
1733791030000|2024-12-10 00:37:10|178016.3|177800.2|178016.3|177800.2|178016.3|177800.2|178016.3|177800.2|1
1733791050000|2024-12-10 00:37:30|178018.3|177800.9|178018.3|177802.2|178018.3|177802.2|178018.3|177800.9|2
1733791060000|2024-12-10 00:37:40|178018.4|177800.2|178016.4|177800.2|178018.4|177800.2|178016.4|177800.2|3
1733791080000|2024-12-10 00:38:00|178016.7|177799.9|178016.6|177799.9|178016.7|177799.9|178016.6|177799.9|3
1733791090000|2024-12-10 00:38:10|178016.9|177799.7|178020|177800.6|178020|177801.7|178016.9|177799.7|5
1733791100000|2024-12-10 00:38:20|178019.4|177801.2|178019.4|177801.2|178019.4|177801.2|178019.4|177801.2|2
1733791110000|2024-12-10 00:38:30|178018.7|177799.2|178016.4|177800.2|178018.7|177800.2|178016.4|177799.2|3
1733791120000|2024-12-10 00:38:40|178016.3|177800.3|178016.3|177800.3|178016.3|177800.3|178016.3|177800.3|1
1733791140000|2024-12-10 00:39:00|178016.2|177800.4|178016.2|177800.4|178016.2|177800.4|178016.2|177800.4|2
1733791170000|2024-12-10 00:39:30|178016.1||178016.1||178016.1||178016.1||1
1733791180000|2024-12-10 00:39:40||177800.5||177800.5||177800.5||177800.5|1
1733791200000|2024-12-10 00:40:00|178018.1|177801.1|178018.8|177801.8|178018.8|177802.5|178018.1|177801.1|3
1733791210000|2024-12-10 00:40:10|178018.9|177801.6|178018.9|177801.6|178018.9|177801.6|178018.9|177801.6|1
1733791220000|2024-12-10 00:40:20|178019.1|177801.4|178019.1|177801.4|178019.1|177801.4|178019.1|177801.4|2
1733791240000|2024-12-10 00:40:40|178019.6|177801|178020.4|177800.1|178020.4|177801|178019.6|177800.1|4
1733791260000|2024-12-10 00:41:00|178019.5|177801.1|178019.2|177801.4|178019.5|177801.4|178019.2|177801.1|4
1733791300000|2024-12-10 00:41:40|178019.1||178019.1||178019.1||178019.1||1
1733791310000|2024-12-10 00:41:50|178018.6|177802|178018.6|177802|178018.6|177802|178018.6|177802|2
1733791350000|2024-12-10 00:42:30|178019.6|177800.9|178019.6|177800.9|178019.6|177800.9|178019.6|177800.9|1
1733791360000|2024-12-10 00:42:40|178018.7|177801.9|178014.7|177794.6|178018.7|177801.9|178014.7|177794.6|4
1733791370000|2024-12-10 00:42:50||177794.5||177794.5||177794.5||177794.5|1
1733791380000|2024-12-10 00:43:00|178016.7|177795.9|178016.7|177797.2|178016.7|177797.2|178016.7|177795.9|2
1733791390000|2024-12-10 00:43:10|178017|177796.9|178022|177791.9|178022|177796.9|178017|177791.9|4
1733791410000|2024-12-10 00:43:30|178021.7|177792.1|178021.7|177792.1|178021.7|177792.1|178021.7|177792.1|2
1733791420000|2024-12-10 00:43:40|178027|177790.2|178027|177794.2|178027|177794.2|178027|177790.2|2
1733791430000|2024-12-10 00:43:50|178026.4|177794.8|178027|177788.9|178027|177794.8|178026.4|177788.9|3
1733791440000|2024-12-10 00:44:00|178026.8|177789.2|178026.8|177789.3|178026.8|177789.3|178026.8|177789.2|3
1733791450000|2024-12-10 00:44:10|178026.6|177788.9|178026.9|177788.9|178026.9|177788.9|178026.6|177788.9|3
1733791460000|2024-12-10 00:44:20|178026.3|177794.9|178026.3|177794.9|178026.3|177794.9|178026.3|177794.9|1
1733791480000|2024-12-10 00:44:40|178026|177795.2|178026|177795.2|178026|177795.2|178026|177795.2|2
1733791500000|2024-12-10 00:45:00|178026.5|177804.4|178026.7|177796.4|178027.1|177804.4|178026.5|177796|5
1733791510000|2024-12-10 00:45:10|178026.2|177796.6|178026.1|177796.6|178026.2|177796.6|178026.1|177796.6|3
1733791520000|2024-12-10 00:45:20||177797.1||177797.1||177797.1||177797.1|1
1733791530000|2024-12-10 00:45:30|178025.1|177805.8|178021.8|177802.4|178026.5|177805.8|178021.8|177802.4|6
1733791540000|2024-12-10 00:45:40|178021.7|177802.6|178021.7|177802.6|178021.7|177802.6|178021.7|177802.6|2
1733791550000|2024-12-10 00:45:50|178021.6||178021.6||178021.6||178021.6||1
1733791560000|2024-12-10 00:46:00|178021.5|177802.7|178019.5|177804.8|178021.5|177804.8|178019.5|177802.7|4
1733791580000|2024-12-10 00:46:20|178019.3|177804.9|178019.3|177804.9|178019.3|177804.9|178019.3|177804.9|2
1733791590000|2024-12-10 00:46:30|178019.1|177805.2|178019.1|177805.2|178019.1|177805.2|178019.1|177805.2|2
1733791600000|2024-12-10 00:46:40|178018.9|177805.3|178018.9|177805.3|178018.9|177805.3|178018.9|177805.3|2
1733791620000|2024-12-10 00:47:00|178018.8|177805.4|178018.7|177805.5|178018.8|177805.5|178018.7|177805.4|4
1733791630000|2024-12-10 00:47:10|178022.1|177807.5|178023.2|177807.7|178023.2|177808.8|178022.1|177807.5|6
1733791640000|2024-12-10 00:47:20|178024.2|177806.7|178024.2|177806.7|178024.2|177806.7|178024.2|177806.7|2
1733791650000|2024-12-10 00:47:30|178024.9|177806|178025.8|177805.1|178025.8|177806|178024.9|177805.1|4
1733791670000|2024-12-10 00:47:50|178026.1|177804.8|178026.1|177804.8|178026.1|177804.8|178026.1|177804.8|2
1733791680000|2024-12-10 00:48:00|178026.8|177804.1|178026.5|177804.4|178026.8|177804.4|178026.5|177804.1|4
1733791690000|2024-12-10 00:48:10|178027.1|177796|178026.6|177796.6|178027.1|177796.6|178026.6|177796|2
1733791700000|2024-12-10 00:48:20|178026.3|177790.6|178026.2|177790.7|178026.3|177790.7|178026.2|177790.6|3
1733791710000|2024-12-10 00:48:30|178026.8|177790.2|178026.8|177790.2|178026.8|177790.2|178026.8|177790.2|2
1733791720000|2024-12-10 00:48:40|178024.2|177792.7|178024.2|177792.7|178024.2|177792.7|178024.2|177792.7|2
1733791730000|2024-12-10 00:48:50|178025.4|177797.8|178023.7|177799.5|178025.4|177799.5|178022.9|177795.8|7
1733791740000|2024-12-10 00:49:00|178023.1|177800.1|178023.6|177799.6|178023.6|177800.1|178023.1|177799.6|4
1733791750000|2024-12-10 00:49:10|178023|177800.2|178023|177800.2|178023|177800.2|178023|177800.2|2
1733791760000|2024-12-10 00:49:20|178021|177809.9|178021|177809.9|178021|177809.9|178021|177809.9|1
1733791770000|2024-12-10 00:49:30|178020.4|177808.5|178021|177809.9|178021|177809.9|178017.7|177807.2|4
1733791780000|2024-12-10 00:49:40|178017.7|177808.6|178017.7|177806.6|178017.7|177808.6|178017.7|177806.6|3
1733791790000|2024-12-10 00:49:50|178017.6|177806.7|178014.9|177804|178017.6|177806.7|178014.9|177804|3
1733791810000|2024-12-10 00:50:10|178013.5|177803.4|178010.8|177802.1|178013.5|177803.4|178010.8|177802|3
1733791820000|2024-12-10 00:50:20|178012|177803.6|178016.6|177807.6|178016.6|177807.6|178012|177803.6|4
1733791830000|2024-12-10 00:50:30|178016.5|177807.7|178016.5|177807.7|178016.5|177807.7|178016.5|177807.7|2
1733791840000|2024-12-10 00:50:40|178016.6||178016.6||178016.6||178016.6||1
1733791860000|2024-12-10 00:51:00|178016.4|177807.8|178016.6|177807.6|178016.6|177807.8|178016.4|177807.6|4
1733791870000|2024-12-10 00:51:10|178020|177808.2|178021.9|177809.6|178021.9|177810.9|178020|177808.2|4
1733791880000|2024-12-10 00:51:20|178023|177808.5|178020.6|177805|178023.9|177808.5|178020.6|177805|9
1733791890000|2024-12-10 00:51:30|178017.8|177804.3|178017.8|177807.1|178017.8|177807.1|178017.8|177804.3|2
1733791900000|2024-12-10 00:51:40|178017.6|177807.3|178020.8|177810.7|178020.8|177811.3|178017.6|177807.3|8
1733791910000|2024-12-10 00:51:50|178021.3|177810.2|178022|177809.6|178022|177810.2|178021.3|177809.6|4
1733791920000|2024-12-10 00:52:00|178022.5|177809.1|178021.9|177809.7|178022.5|177809.7|178021.9|177809.1|4
1733791930000|2024-12-10 00:52:10|178022|177809.6|178022|177809.6|178022|177809.6|178022|177809.6|2
1733791940000|2024-12-10 00:52:20|178021.7|177809.9|178021.7|177809.9|178021.7|177809.9|178021.7|177809.9|2
1733791950000|2024-12-10 00:52:30|178024.7|177806.8|178022.7|177808.9|178024.7|177808.9|178022.7|177806.8|4
1733791970000|2024-12-10 00:52:50|178022.4|177809.1|178022.4|177809.1|178022.4|177809.1|178022.4|177809.1|2
1733791980000|2024-12-10 00:53:00|178023.9|177807.7|178024|177809.5|178024.8|177809.5|178023.9|177806.7|9
1733791990000|2024-12-10 00:53:10|178024.7|177808.9|178022.6|177809.6|178024.7|177811|178022.6|177806.9|9
1733792000000|2024-12-10 00:53:20|178023.7|177810.3|178022.8|177809.4|178023.7|177810.3|178022.8|177808.6|10
1733792010000|2024-12-10 00:53:30|178021.5|177808.8|178020.7|177810.8|178022.8|177810.8|178020.7|177808.8|4
1733792020000|2024-12-10 00:53:40|178020.5|177811.1|178020.7|177811.5|178020.7|177811.8|178020.5|177811.1|5
1733792030000|2024-12-10 00:53:50|178021.2|177811.1|178021.2|177811.1|178021.2|177811.1|178021.2|177811.1|2
1733792040000|2024-12-10 00:54:00|178021.6|177810.6|178020.2|177812|178021.6|177812|178020.2|177810.6|6
1733792050000|2024-12-10 00:54:10|178022.6|177809.6|178020.7|177811.5|178022.6|177811.5|178020.7|177809.6|4
1733792060000|2024-12-10 00:54:20|178020.5|177811.7|178020.5|177811.7|178020.5|177811.7|178020.5|177811.7|2
1733792070000|2024-12-10 00:54:30|178020.4|177811.8|178021.3|177810.9|178021.3|177811.8|178020.4|177810.9|4
1733792080000|2024-12-10 00:54:40|178020.2|177812|178021.5|177810.7|178021.8|177812|178020.2|177810.4|5
1733792090000|2024-12-10 00:54:50|178060|177811|178060.8|177807|178062|177811|178060|177802.3|5
1733792100000|2024-12-10 00:55:00|178058.9|177808.9|178059.1|177808.4|178059.1|177836.7|178039.6|177808.4|12
1733792110000|2024-12-10 00:55:10|178058.9|177808.6|178039.5|177837.1|178058.9|177837.1|178039.5|177808.6|3
1733792120000|2024-12-10 00:55:20|178058.9|177808.6|178088.7|177812.6|178089.8|177816.4|178058.9|177808.3|10
1733792130000|2024-12-10 00:55:30|178017.6|177887.6|178017.3|177887.3|178018.2|177888.2|178017.3|177887.3|4
1733792140000|2024-12-10 00:55:40|178017.2|177887.2|178017.3|177887.3|178017.3|177887.3|178017.2|177887.2|2
1733792150000|2024-12-10 00:55:50|178016.9|177886.9|178017.6|177887.6|178018.1|177888.1|178016.9|177886.9|5
1733792160000|2024-12-10 00:56:00|178017.5|177887.5|178017.6|177887.6|178018.6|177888.6|178017.5|177887.5|6
1733792170000|2024-12-10 00:56:10|178017.7|177887.7|178017.6|177887.6|178017.7|177887.7|178017.6|177887.6|2
1733792180000|2024-12-10 00:56:20|178018.6|177888.6|178076.4|177810.6|178080.8|177888.6|178017.6|177810.6|7
1733792190000|2024-12-10 00:56:30|178076.8|177810.1|178074.8|177817.1|178076.8|177881.1|178010.8|177810.1|6
1733792200000|2024-12-10 00:56:40|178078.6|177822.7|178017.3|177887.3|178078.6|177887.3|178017.3|177822.4|4
1733792210000|2024-12-10 00:56:50|178017.4|177887.4|178017.3|177887.3|178017.4|177887.4|178017.3|177887.3|2
1733792220000|2024-12-10 00:57:00|178017.2|177887.2|178074.3|177813.2|178078.6|177887.2|178017.2|177813.2|6
1733792230000|2024-12-10 00:57:10|178010.8|177880.8|178017.6|177887.6|178017.6|177887.6|178010.8|177880.8|4
1733792240000|2024-12-10 00:57:20|178017.5|177887.5|178017.6|177887.6|178017.6|177887.6|178017.5|177887.5|2
1733792250000|2024-12-10 00:57:30|178015.6|177885.6|178010.8|177880.8|178015.6|177885.6|178010.8|177880.8|5
1733792260000|2024-12-10 00:57:40|178010.3|177880.3|178010.8|177880.8|178010.8|177880.8|178010.3|177880.3|2
1733792270000|2024-12-10 00:57:50|178002.5|177872.5|178025|177816.3|178029.6|177872.5|177995.3|177815.6|13
1733792280000|2024-12-10 00:58:00|178025.4|177816.6|177991.5|177861.5|178025.4|177862|177991.5|177816.6|8
1733792290000|2024-12-10 00:58:10|177993.7|177863.7|177991.7|177861.7|177993.7|177863.7|177991.7|177861.7|6
1733792300000|2024-12-10 00:58:20|177996.5|177866.5|177998.8|177868.8|177998.8|177868.8|177996.5|177866.5|5
1733792310000|2024-12-10 00:58:30|177998.9|177868.9|177996.5|177866.5|177998.9|177868.9|177996.5|177866.5|2
1733792320000|2024-12-10 00:58:40|177996.4|177866.4|177998.5|177868.5|177998.5|177868.5|177996.4|177866.4|5
1733792330000|2024-12-10 00:58:50|177999.2|177869.2|177998.6|177868.6|177999.7|177869.7|177998.6|177868.6|6
1733792340000|2024-12-10 00:59:00|177998.5|177868.5|177996.2|177866.2|177998.5|177868.5|177996.2|177866.2|4
1733792350000|2024-12-10 00:59:10|177998.5|177868.5|177996.1|177866.1|177998.6|177868.6|177996.1|177866.1|5
1733792360000|2024-12-10 00:59:20|177995.9|177865.9|177996.1|177866.1|177996.7|177866.7|177995.9|177865.9|4
1733792370000|2024-12-10 00:59:30|177988.3|177858.3|177988.6|177858.6|177988.8|177858.8|177988.3|177858.3|5
1733792380000|2024-12-10 00:59:40|177988.4|177858.4|178021.6|177814.9|178021.6|177858.8|177988.4|177814|7
1733792390000|2024-12-10 00:59:50|178045.5|177813.4|178046.7|177779.8|178046.9|177813.4|178026.5|177778.8|9
1733792400000|2024-12-10 01:00:00|178047.2|177781.8|177974.7|177844.7|178047.2|177855.1|177973.4|177781.8|10
1733792410000|2024-12-10 01:00:10|177976|177846|177952.7|177822.7|177976.4|177846.4|177952.7|177822.7|6
1733792420000|2024-12-10 01:00:20|177952.3|177822.3|177953|177823|177953|177823|177952|177822|4
1733792430000|2024-12-10 01:00:30|177954.1|177824.1|177962.3|177832.3|177963|177833|177954.1|177824.1|5
1733792440000|2024-12-10 01:00:40|177962.9|177832.9|177959.1|177829.1|177962.9|177832.9|177959.1|177829.1|5
1733792450000|2024-12-10 01:00:50|177960.5|177830.5|177967.3|177837.3|177967.3|177837.3|177960.5|177830.5|6
1733792460000|2024-12-10 01:01:00|177966.9|177836.9|177950.5|177820.5|177967.5|177837.5|177950.3|177820.3|9
1733792470000|2024-12-10 01:01:10|177950.3|177820.3|177952.3|177822.3|177952.3|177822.3|177950.2|177820.2|10
1733792480000|2024-12-10 01:01:20|177951.6|177821.6|177951.9|177821.9|177952|177822|177949.8|177819.8|7
1733792490000|2024-12-10 01:01:30|177952.6|177822.6|177977|177847|177995.1|177865.1|177948.8|177818.8|9
1733792500000|2024-12-10 01:01:40|177976.8|177846.8|177978.8|177848.8|177978.8|177848.8|177976.8|177846.8|4
1733792510000|2024-12-10 01:01:50|177978.6|177848.6|177978.1|177848.1|177978.8|177848.8|177978.1|177848.1|8
1733792520000|2024-12-10 01:02:00|177978.2|177848.2|177976.8|177846.8|177978.8|177848.8|177976.6|177846.6|5
1733792530000|2024-12-10 01:02:10|177976.6|177846.6|177984.6|177854.6|177984.8|177854.8|177976.6|177846.6|6
1733792540000|2024-12-10 01:02:20|177983.8|177853.8|177980.6|177850.6|177984|177854|177980.6|177850.6|6
1733792550000|2024-12-10 01:02:30|177980.8|177850.8|177981|177851|177981|177851|177980.6|177850.6|4
1733792560000|2024-12-10 01:02:40|177979.5|177849.5|178005|177875|178010.1|177880.1|177979.5|177849.5|12
1733792570000|2024-12-10 01:02:50|178005.8|177875.8|178007.2|177877.2|178014.1|177884.1|178005.8|177875.8|6
1733792580000|2024-12-10 01:03:00|178007.1|177877.1|178013.3|177883.3|178013.3|177883.3|178007|177877|5
1733792590000|2024-12-10 01:03:10|178014.5|177884.5|178014.3|177884.3|178014.5|177884.5|178014.3|177884.3|2
1733792600000|2024-12-10 01:03:20|178011.2|177881.2|178004.8|177874.8|178011.2|177881.2|178004.7|177874.7|4
1733792610000|2024-12-10 01:03:30|178007.2|177877.2|178022.2|177892.2|178026.1|177896.1|178007.2|177877.2|9
1733792620000|2024-12-10 01:03:40|178022.4|177892.4|178033.5|177903.5|178033.5|177903.5|178021.2|177891.2|8
1733792630000|2024-12-10 01:03:50|178034.6|177904.6|178029.1|177899.1|178034.6|177904.6|178029.1|177899.1|3
1733792640000|2024-12-10 01:04:00|178030.2|177900.2|178021.1|177891.1|178030.2|177900.2|178021.1|177891.1|6
1733792650000|2024-12-10 01:04:10|178023|177893|178020.8|177890.8|178023|177893|178020.7|177890.7|3
1733792660000|2024-12-10 01:04:20|178020.6|177890.6|178020.6|177890.6|178020.6|177890.6|178020.3|177890.3|3
1733792670000|2024-12-10 01:04:30|178020.9|177890.9|178017.7|177887.7|178020.9|177890.9|178017.7|177887.7|4
1733792680000|2024-12-10 01:04:40|178019.4|177889.4|178026.9|177896.9|178026.9|177896.9|178019.4|177889.4|3
1733792690000|2024-12-10 01:04:50|178026.7|177896.7|178026.7|177896.7|178026.9|177896.9|178026.7|177896.7|5
1733792700000|2024-12-10 01:05:00|178026.6|177896.6|178021.1|177891.1|178026.9|177896.9|178021.1|177891.1|5
1733792710000|2024-12-10 01:05:10|178022.5|177892.5|178021|177891|178022.5|177892.5|178021|177891|4
1733792720000|2024-12-10 01:05:20|178020.6|177890.6|178030.1|177900.1|178030.1|177900.1|178020.6|177890.6|6
1733792730000|2024-12-10 01:05:30|178030.4|177900.4|178025.4|177895.4|178030.4|177900.4|178025.4|177895.4|6
1733792740000|2024-12-10 01:05:40|178025.3|177895.3|178025.4|177895.4|178025.4|177895.4|178025.3|177895.3|2
1733792750000|2024-12-10 01:05:50|178022.5|177892.5|178020.7|177890.7|178022.5|177892.5|178020.7|177890.7|4
1733792760000|2024-12-10 01:06:00|178020.6|177890.6|178021.2|177891.2|178021.2|177891.2|178020.6|177890.6|4
1733792770000|2024-12-10 01:06:10|178021.7|177891.7|178025.1|177895.1|178025.1|177895.1|178021.2|177891.2|5
1733792780000|2024-12-10 01:06:20|178024.9|177894.9|178023.9|177893.9|178024.9|177894.9|178023.1|177893.1|5
1733792790000|2024-12-10 01:06:30|178024.5|177894.5|178023.8|177893.8|178024.5|177894.5|178023.8|177893.8|4
1733792800000|2024-12-10 01:06:40|178023.9|177893.9|178021.8|177891.8|178023.9|177893.9|178021.8|177891.8|5
1733792810000|2024-12-10 01:06:50|178021.7|177891.7|178021.7|177891.7|178021.7|177891.7|178021.7|177891.7|1
1733792820000|2024-12-10 01:07:00|178020.8|177890.8|178021.8|177891.8|178021.8|177891.8|178020.8|177890.8|2
1733792830000|2024-12-10 01:07:10|178021.6|177891.6|178007|177877|178021.8|177891.8|178007|177877|10
1733792840000|2024-12-10 01:07:20|178002.9|177872.9|178005.6|177875.6|178005.6|177875.6|178002.9|177872.9|4
1733792850000|2024-12-10 01:07:30|178006.2|177876.2|177999.9|177869.9|178006.9|177876.9|177997.4|177867.4|9
1733792860000|2024-12-10 01:07:40|178000|177870|178005.5|177875.5|178013.2|177883.2|178000|177870|10
1733792870000|2024-12-10 01:07:50|178005.7|177875.7|178003.9|177873.9|178005.7|177875.7|178003.8|177873.8|4
1733792880000|2024-12-10 01:08:00|178004|177874|178004|177874|178004.1|177874.1|178003.9|177873.9|5
1733792890000|2024-12-10 01:08:10|178003.2|177873.2|177962.6|177832.6|178003.2|177873.2|177962.4|177832.4|6
1733792900000|2024-12-10 01:08:20|177962.4|177832.4|177962.4|177832.4|177962.6|177832.6|177962.4|177832.4|3
1733792910000|2024-12-10 01:08:30|177960.4|177830.4|177950.1|177820.1|177963.1|177833.1|177949.4|177819.4|9
1733792920000|2024-12-10 01:08:40|177950.4|177820.4|177952.6|177822.6|177953|177823|177949.9|177819.9|7
1733792930000|2024-12-10 01:08:50|177952.8|177822.8|177952.1|177822.1|177952.8|177822.8|177952.1|177822.1|2
1733792940000|2024-12-10 01:09:00|177967.6|177837.6|177965.9|177835.9|177967.6|177837.6|177965.9|177835.9|2
1733792950000|2024-12-10 01:09:10|177965.7|177835.7|177970.6|177840.6|177970.6|177840.6|177965.7|177835.7|5
1733792960000|2024-12-10 01:09:20|177973.1|177843.1|177971.4|177841.4|177973.3|177843.3|177971.4|177841.4|7
1733792970000|2024-12-10 01:09:30|177972.4|177842.4|177981.8|177851.8|177981.8|177851.8|177972.4|177842.4|7
1733792980000|2024-12-10 01:09:40|177981.2|177851.2|177981.2|177851.2|177981.6|177851.6|177981.2|177851.2|3
1733792990000|2024-12-10 01:09:50|177980.4|177850.4|177980.3|177850.3|177980.4|177850.4|177980.3|177850.3|2
1733793000000|2024-12-10 01:10:00|177980.4|177850.4|177975.2|177845.2|177980.4|177850.4|177974.9|177844.9|4
1733793010000|2024-12-10 01:10:10|177978.9|177848.9|177991|177861|177991.1|177861.1|177978.9|177848.9|5
1733793020000|2024-12-10 01:10:20|177991.3|177861.3|177982|177852|178003.7|177873.7|177982|177852|7
1733793030000|2024-12-10 01:10:30|177973.6|177843.6|177965.4|177835.4|177975.9|177845.9|177965.4|177835.4|11
1733793040000|2024-12-10 01:10:40|177966.5|177836.5|177958.8|177828.8|177966.5|177836.5|177958.8|177828.8|7
1733793050000|2024-12-10 01:10:50|177958.9|177828.9|177958.9|177828.9|177959|177829|177958.9|177828.9|3
1733793060000|2024-12-10 01:11:00|177959|177829|177962.6|177832.6|177962.6|177832.6|177958.9|177828.9|4
1733793070000|2024-12-10 01:11:10|177962.4|177832.4|177962.4|177832.4|177962.4|177832.4|177962.4|177832.4|1
1733793080000|2024-12-10 01:11:20|177962.9|177832.9|177961.3|177831.3|177962.9|177832.9|177954.2|177824.2|6
1733793090000|2024-12-10 01:11:30|177962.4|177832.4|177964.4|177834.4|177964.4|177834.4|177962.4|177832.4|7
1733793100000|2024-12-10 01:11:40|177964.1|177834.1|177964.3|177834.3|177964.3|177834.3|177964.1|177834.1|2
1733793110000|2024-12-10 01:11:50|177963.7|177833.7|177960.9|177830.9|177963.7|177833.7|177960.9|177830.9|5
1733793120000|2024-12-10 01:12:00|177969.2|177839.2|177969.1|177839.1|177969.2|177839.2|177969.1|177839.1|2
1733793130000|2024-12-10 01:12:10|177968.3|177838.3|177967.6|177837.6|177968.5|177838.5|177967.6|177837.6|6
1733793140000|2024-12-10 01:12:20|177967.4|177837.4|177967.9|177837.9|177969.3|177839.3|177967.3|177837.3|9
1733793150000|2024-12-10 01:12:30|177967.3|177837.3|177964.6|177834.6|177968.4|177838.4|177964.6|177834.6|4
1733793160000|2024-12-10 01:12:40|177962.6|177832.6|177964.2|177834.2|177966.4|177836.4|177962.3|177832.3|7
1733793170000|2024-12-10 01:12:50|177979.1|177849.1|177976.4|177846.4|177983.8|177853.8|177976.4|177846.4|10
1733793180000|2024-12-10 01:13:00|177976.2|177846.2|177974.9|177844.9|177976.4|177846.4|177973.6|177843.6|6
1733793190000|2024-12-10 01:13:10|177974.8|177844.8|177974.8|177844.8|177974.8|177844.8|177974.8|177844.8|1
1733793200000|2024-12-10 01:13:20|177969.8|177839.8|177970.4|177840.4|177971.5|177841.5|177969.8|177839.8|5
1733793210000|2024-12-10 01:13:30|177970.8|177840.8|177971.4|177841.4|177971.9|177841.9|177970.2|177840.2|5
1733793220000|2024-12-10 01:13:40|177970.6|177840.6|177983.7|177853.7|177985.7|177855.7|177970.6|177840.6|7
1733793230000|2024-12-10 01:13:50|177982.9|177852.9|177972.3|177842.3|177984|177854|177971.6|177841.6|8
1733793240000|2024-12-10 01:14:00|177972.2|177842.2|177972.3|177842.3|177972.3|177842.3|177972.2|177842.2|4
1733793250000|2024-12-10 01:14:10|177972.2|177842.2|177972.2|177842.2|177972.7|177842.7|177972.2|177842.2|3
1733793260000|2024-12-10 01:14:20|177971.9|177841.9|177968.6|177838.6|177971.9|177841.9|177968.4|177838.4|8
1733793270000|2024-12-10 01:14:30|177968.5|177838.5|177968.6|177838.6|177968.6|177838.6|177968.5|177838.5|2
1733793280000|2024-12-10 01:14:40|177968.4|177838.4|177968.4|177838.4|177968.6|177838.6|177968.4|177838.4|3
1733793290000|2024-12-10 01:14:50|177968.9|177838.9|177968.4|177838.4|177968.9|177838.9|177968.4|177838.4|2
1733793300000|2024-12-10 01:15:00|177968.3|177838.3|177945.6|177815.6|177968.5|177838.5|177945.6|177815.6|8
1733793310000|2024-12-10 01:15:10|177945.7|177815.7|177959.4|177829.4|177960.9|177830.9|177945.7|177815.7|12
1733793320000|2024-12-10 01:15:20|177954.7|177824.7|177961.6|177831.6|177964.7|177834.7|177954.7|177824.7|12
1733793330000|2024-12-10 01:15:30|177966.1|177836.1|177966.1|177836.1|177968|177838|177966.1|177836.1|4
1733793340000|2024-12-10 01:15:40|177967.1|177837.1|177965.4|177835.4|177967.1|177837.1|177960.7|177830.7|8
1733793350000|2024-12-10 01:15:50|177965.2|177835.2|177965.2|177835.2|177965.6|177835.6|177963.7|177833.7|5
1733793360000|2024-12-10 01:16:00|177965.1|177835.1|177971.6|177841.6|177971.9|177841.9|177963.4|177833.4|6
1733793380000|2024-12-10 01:16:20|177971.9|177841.9|177963.4|177833.4|177972.4|177842.4|177963.4|177833.4|4
1733793390000|2024-12-10 01:16:30|177967.1|177837.1|177965.6|177835.6|177967.1|177837.1|177965.6|177835.6|3
1733793400000|2024-12-10 01:16:40|177966.1|177836.1|177965.6|177835.6|177966.1|177836.1|177965.5|177835.5|4
1733793410000|2024-12-10 01:16:50|177965.2|177835.2|177980.5|177850.5|177980.5|177850.5|177965.2|177835.2|5
1733793420000|2024-12-10 01:17:00|177981.7|177851.7|177975.4|177845.4|177981.7|177851.7|177974.4|177844.4|7
1733793430000|2024-12-10 01:17:10|177975.1|177845.1|177978.1|177848.1|177978.1|177848.1|177975.1|177845.1|4
1733793440000|2024-12-10 01:17:20|177981.6|177851.6|177973|177843|177981.6|177851.6|177973|177843|4
1733793450000|2024-12-10 01:17:30|177975|177845|177959.7|177829.7|177975|177845|177959.7|177829.7|9
1733793460000|2024-12-10 01:17:40|177959.4|177829.4|177968.1|177838.1|177968.1|177838.1|177959.4|177829.4|12
1733793470000|2024-12-10 01:17:50|177967.9|177837.9|177963.1|177833.1|177967.9|177837.9|177962.7|177832.7|7
1733793480000|2024-12-10 01:18:00|177962.9|177832.9|177941.6|177851.6|177963.5|177851.6|177935.3|177832.7|9
1733793490000|2024-12-10 01:18:10|177941.5|177851.5|177941.6|177851.6|177941.6|177851.6|177941.5|177851.5|4
1733793500000|2024-12-10 01:18:20|177941.7|177851.7|177941.4|177851.4|177941.7|177851.7|177940.9|177850.9|5
1733793510000|2024-12-10 01:18:30|177941.7|177851.7|177941.3|177851.3|177941.7|177851.7|177941.1|177851.1|3
1733793520000|2024-12-10 01:18:40|177941.2|177851.2|177941.3|177851.3|177942.1|177852.1|177941.2|177851.2|4
1733793540000|2024-12-10 01:19:00|177940.6|177850.6|177942.9|177852.9|177949.3|177859.3|177940.6|177850.6|7
1733793550000|2024-12-10 01:19:10|177942.8|177852.8|177943.1|177853.1|177943.1|177853.1|177942.8|177852.8|3
1733793560000|2024-12-10 01:19:20|177948.3|177858.3|177951.6|177861.6|177951.6|177861.6|177947.6|177857.6|4
1733793570000|2024-12-10 01:19:30|177949.1|177859.1|177950.2|177860.2|177953|177863|177949.1|177859.1|6
1733793580000|2024-12-10 01:19:40|177949.2|177859.2|177951.4|177861.4|177951.4|177861.4|177949.2|177859.2|3
1733793590000|2024-12-10 01:19:50|177950.3|177860.3|177946.7|177856.7|177950.3|177860.3|177945.1|177855.1|12
1733793600000|2024-12-10 01:20:00|177946.1|177856.1|177956.2|177866.2|177956.2|177866.2|177946.1|177856.1|4
1733793610000|2024-12-10 01:20:10|177955.6|177865.6|177943.2|177853.2|177955.6|177865.6|177943.2|177853.2|9
1733793620000|2024-12-10 01:20:20|177942.6|177852.6|177941.1|177851.1|177942.9|177852.9|177938.7|177848.7|10
1733793630000|2024-12-10 01:20:30|177942|177852|177947.7|177857.7|177951.1|177861.1|177941.1|177851.1|8
1733793640000|2024-12-10 01:20:40|177947.9|177857.9|177949.9|177859.9|177949.9|177859.9|177947.7|177857.7|5
1733793650000|2024-12-10 01:20:50|177949.1|177859.1|177934.1|177844.1|177949.9|177859.9|177934.1|177844.1|6
1733793660000|2024-12-10 01:21:00|177935.8|177845.8|177941.1|177851.1|177941.1|177851.1|177935.8|177845.8|7
1733793670000|2024-12-10 01:21:10|177941.2|177851.2|177940.9|177850.9|177941.2|177851.2|177940.8|177850.8|5
1733793680000|2024-12-10 01:21:20|177941.8|177851.8|177920.9|177830.9|177941.8|177851.8|177916.6|177826.6|10
1733793690000|2024-12-10 01:21:30|177920.7|177830.7|177920.8|177830.8|177920.8|177830.8|177920.3|177830.3|4
1733793700000|2024-12-10 01:21:40|177930.8|177840.8|177930.1|177840.1|177930.8|177840.8|177930.1|177840.1|3
1733793730000|2024-12-10 01:22:10|177930.2|177840.2|177930.1|177840.1|177930.2|177840.2|177930.1|177840.1|2
1733793740000|2024-12-10 01:22:20|177929.8|177839.8|177911.7|177821.7|177929.8|177839.8|177911.7|177821.7|2
1733793750000|2024-12-10 01:22:30|177910.4|177820.4|177916.4|177826.4|177917.4|177827.4|177910.4|177820.4|7
1733793760000|2024-12-10 01:22:40|177916.6|177826.6|177916.6|177826.6|177916.6|177826.6|177916.6|177826.6|1
1733793770000|2024-12-10 01:22:50|177916.4|177826.4|177939.7|177849.7|177940.4|177850.4|177916.4|177826.4|8
1733793780000|2024-12-10 01:23:00|177940.2|177850.2|177939.7|177849.7|177940.2|177850.2|177939.7|177849.7|5
1733793790000|2024-12-10 01:23:10|177939.9|177849.9|177951.1|177861.1|177951.1|177861.1|177939.9|177849.9|5
1733793800000|2024-12-10 01:23:20|177959.6|177869.6|177964|177874|177964|177874|177959.4|177869.4|3
1733793810000|2024-12-10 01:23:30|177964.2|177874.2|177964|177874|177964.4|177874.4|177964|177874|4
1733793820000|2024-12-10 01:23:40|177963.9|177873.9|177964|177874|177964|177874|177963.9|177873.9|2
1733793830000|2024-12-10 01:23:50|177963|177873|177950.2|177860.2|177963|177873|177945.2|177855.2|8
1733793840000|2024-12-10 01:24:00|177950.1|177860.1|177953.6|177863.6|177953.6|177863.6|177950.1|177860.1|4
1733793850000|2024-12-10 01:24:10|177953.4|177863.4|177953.6|177863.6|177953.6|177863.6|177953.4|177863.4|2
1733793860000|2024-12-10 01:24:20|177956.9|177866.9|177946.6|177856.6|177956.9|177866.9|177944.5|177854.5|8
1733793870000|2024-12-10 01:24:30|177946.1|177856.1|177946.7|177856.7|177947|177857|177946.1|177856.1|5
1733793880000|2024-12-10 01:24:40|177956.1|177866.1|177968.7|177878.7|177968.7|177878.7|177956.1|177866.1|4
1733793890000|2024-12-10 01:24:50|177968.8|177878.8|177968.8|177878.8|177968.8|177878.8|177968.8|177878.8|1
1733793900000|2024-12-10 01:25:00|177968.7|177878.7|177952.7|177862.7|177968.8|177878.8|177951.9|177861.9|11
1733793910000|2024-12-10 01:25:10|177952.4|177862.4|177953.1|177863.1|177953.1|177863.1|177952.4|177862.4|3
1733793920000|2024-12-10 01:25:20|177952.2|177862.2|178019.8|177889.8|178019.8|177889.8|177950.6|177860.6|8
1733793930000|2024-12-10 01:25:30|178020|177890|178000.4|177870.4|178020.2|177890.2|178000.3|177870.3|9
1733793940000|2024-12-10 01:25:40|178000.6|177870.6|178004.4|177874.4|178004.4|177874.4|178000.6|177870.6|5
1733793950000|2024-12-10 01:25:50|178004.2|177874.2|178004.1|177874.1|178004.2|177874.2|178003.8|177873.8|3
1733793960000|2024-12-10 01:26:00|177999.2|177869.2|177978.4|177848.4|177999.2|177869.2|177978.4|177848.4|7
1733793970000|2024-12-10 01:26:10|177978.7|177848.7|177969.2|177839.2|177978.7|177848.7|177968.6|177838.6|13
1733793980000|2024-12-10 01:26:20|177969.1|177839.1|177974|177844|177974|177844|177969.1|177839.1|4
1733793990000|2024-12-10 01:26:30|177973.8|177843.8|177973.8|177843.8|177973.9|177843.9|177973.6|177843.6|5
1733794000000|2024-12-10 01:26:40|177970.8|177840.8|177968.6|177838.6|177971.4|177841.4|177968.1|177838.1|5
1733794010000|2024-12-10 01:26:50|177971.2|177841.2|177976.2|177846.2|177976.2|177846.2|177968.4|177838.4|7
1733794020000|2024-12-10 01:27:00|177975.4|177845.4|177969.9|177839.9|177975.4|177845.4|177969.9|177839.9|7
1733794030000|2024-12-10 01:27:10|177969.3|177839.3|177967.8|177837.8|177976.1|177846.1|177967.8|177837.8|6
1733794040000|2024-12-10 01:27:20|177969.1|177839.1|177967.9|177837.9|177969.1|177839.1|177967.7|177837.7|3
1733794050000|2024-12-10 01:27:30|177967.8|177837.8|177964.4|177834.4|177967.8|177837.8|177963.8|177833.8|6
1733794060000|2024-12-10 01:27:40|177966.8|177836.8|177966.6|177836.6|177967.2|177837.2|177966.4|177836.4|6
1733794070000|2024-12-10 01:27:50|177966.8|177836.8|177964.2|177834.2|177966.8|177836.8|177961.2|177831.2|6
1733794080000|2024-12-10 01:28:00|177963.4|177833.4|177938.6|177848.6|177963.4|177848.7|177938.6|177828.6|7
1733794090000|2024-12-10 01:28:10|177938.7|177848.7|177938.7|177848.7|177938.7|177848.7|177938.7|177848.7|1
1733794100000|2024-12-10 01:28:20|177939.4|177849.4|177938.8|177848.8|177939.4|177849.4|177938.4|177848.4|4
1733794110000|2024-12-10 01:28:30|177937.6|177847.6|177956.4|177866.4|177956.4|177866.4|177937.6|177847.6|5
1733794130000|2024-12-10 01:28:50|177956.5|177866.5|177956.4|177866.4|177956.5|177866.5|177956.4|177866.4|2
1733794140000|2024-12-10 01:29:00|177957.6|177867.6|177977.7|177847.7|177979.4|177889.4|177957.6|177847.7|6
1733794150000|2024-12-10 01:29:10|177977.9|177847.9|177984|177854|177984.2|177854.2|177977.9|177847.9|12
1733794160000|2024-12-10 01:29:20|177984.2|177854.2|177971.6|177841.6|177984.2|177854.2|177971.6|177841.6|4
1733794170000|2024-12-10 01:29:30|177971.8|177841.8|177973.9|177843.9|177973.9|177843.9|177970.7|177840.7|8
1733794180000|2024-12-10 01:29:40|177971.6|177841.6|177965.9|177835.9|177971.6|177841.6|177965.8|177835.8|6
1733794190000|2024-12-10 01:29:50|177966.1|177836.1|177972.4|177842.4|177972.4|177842.4|177966.1|177836.1|4
1733794200000|2024-12-10 01:30:00|177970.7|177840.7|177990.5|177860.5|177992|177862|177970.7|177840.7|12
1733794210000|2024-12-10 01:30:10|177990.7|177860.7|177985.4|177855.4|177990.8|177860.8|177985.4|177855.4|4
1733794220000|2024-12-10 01:30:20|177985.6|177855.6|177988.2|177858.2|178001|177871|177985.4|177855.4|7
1733794230000|2024-12-10 01:30:30|177988.4|177858.4|177967.6|177837.6|177989.3|177859.3|177967.6|177837.6|7
1733794240000|2024-12-10 01:30:40|177968|177838|177979.3|177849.3|177979.3|177849.3|177968|177838|8
1733794250000|2024-12-10 01:30:50|177979.5|177849.5|177967.9|177837.9|177979.5|177849.5|177967.9|177837.9|8
1733794260000|2024-12-10 01:31:00|177970.3|177840.3|178017.8|177887.8|178017.8|177887.8|177970.3|177840.3|9
1733794270000|2024-12-10 01:31:10|178017.9|177887.9|178013.8|177883.8|178018.6|177888.6|178013.6|177883.6|6
1733794280000|2024-12-10 01:31:20|178014.6|177884.6|178023.5|177933.5|178024.5|177933.5|178013.7|177883.7|8
1733794290000|2024-12-10 01:31:30|178023.6|177933.6|178024.1|177934.1|178024.1|177934.1|178022.8|177932.8|8
1733794300000|2024-12-10 01:31:40|178023|177933|178092.1|177962.1|178093.9|177989.4|178023|177933|16
1733794310000|2024-12-10 01:31:50|178092.6|177962.6|178103.7|177973.7|178109|177979|178091.7|177961.7|10
1733794320000|2024-12-10 01:32:00|178103.5|177973.5|178102.3|177972.3|178103.7|177973.7|178102|177972|7
1733794330000|2024-12-10 01:32:10|178099.8|177969.8|178093.7|177963.7|178104.5|177974.5|178093.3|177963.3|15
1733794340000|2024-12-10 01:32:20|178095.6|177965.6|178089.6|177959.6|178100.1|177970.1|178089.2|177959.2|15
1733794350000|2024-12-10 01:32:30|178092.4|177962.4|178091.9|177961.9|178101|177971|178091.9|177961.9|14
1733794360000|2024-12-10 01:32:40|178093.5|177963.5|178093.8|177963.8|178094.2|177964.2|178090.4|177960.4|6
1733794370000|2024-12-10 01:32:50|178092.9|177962.9|178097|177967|178100.6|177970.6|178092.9|177962.9|10
1733794380000|2024-12-10 01:33:00|178096|177966|178094.2|177964.2|178096.1|177966.1|178092.1|177962.1|13
1733794390000|2024-12-10 01:33:10|178096.2|177966.2|178098.1|177968.1|178098.1|177968.1|178091.6|177961.6|15
1733794400000|2024-12-10 01:33:20|178099.6|177969.6|178098.6|177968.6|178100.6|177970.6|178096.1|177966.1|9
1733794410000|2024-12-10 01:33:30|178099|177969|178096.6|177966.6|178100.5|177970.5|178096.3|177966.3|10
1733794420000|2024-12-10 01:33:40|178099.1|177969.1|178099.4|177969.4|178099.4|177969.4|178095.5|177965.5|5
1733794430000|2024-12-10 01:33:50|178098.1|177968.1|178098.2|177968.2|178098.6|177968.6|178095.2|177965.2|14
1733794440000|2024-12-10 01:34:00|178098.5|177968.5|178099.9|177969.9|178100.1|177970.1|178095.9|177965.9|9
1733794450000|2024-12-10 01:34:10|178099.5|177969.5|178099.2|177969.2|178100.6|177970.6|178097.7|177967.7|10
1733794460000|2024-12-10 01:34:20|178096.7|177966.7|178102.6|177972.6|178148.8|178018.8|178086.3|177966.7|11
1733794470000|2024-12-10 01:34:30|178102.8|177972.8|178092.1|177962.1|178104.5|177974.5|178087.3|177957.3|11
1733794480000|2024-12-10 01:34:40|178094.2|177964.2|178096.7|177966.7|178097.2|177967.2|178089.6|177959.6|19
1733794490000|2024-12-10 01:34:50|178096.9|177966.9|178093.9|177963.9|178098.1|177968.1|178093.7|177963.7|16
1733794500000|2024-12-10 01:35:00|178094.2|177964.2|178094.6|177964.6|178098.8|177968.8|178092.4|177962.4|20
1733794510000|2024-12-10 01:35:10|178099.3|177969.3|178092.6|177962.6|178099.3|177969.3|178091.5|177961.5|9
1733794520000|2024-12-10 01:35:20|178092.4|177962.4|178091|177961|178092.4|177962.4|178088.2|177958.2|10
1733794530000|2024-12-10 01:35:30|178089.7|177959.7|178091.2|177961.2|178091.2|177961.2|178074.3|177944.3|18
1733794540000|2024-12-10 01:35:40|178090|177960|178091.5|177961.5|178093.3|177963.3|178089.5|177959.5|9
1733794550000|2024-12-10 01:35:50|178092.8|177962.8|178091|177961|178092.8|177962.8|178088.5|177958.5|5
1733794560000|2024-12-10 01:36:00|178096.8|177966.8|178095.2|177965.2|178096.8|177966.8|178084.1|177954.1|15
1733794570000|2024-12-10 01:36:10|178094.5|177964.5|178070.6|177980.6|178101|177991.6|178069.1|177964.5|17
1733794580000|2024-12-10 01:36:20|178073|177983|178074.3|177984.3|178076.3|177986.3|178069|177979|12
1733794590000|2024-12-10 01:36:30|178072.1|177982.1|178074.3|177984.3|178074.5|177984.5|178072.1|177982.1|5
1733794600000|2024-12-10 01:36:40|178073.8|177983.8|178078.6|177988.6|178079|177989|178072.7|177982.7|10
1733794610000|2024-12-10 01:36:50|178075.7|177985.7|178079.8|177989.8|178081.5|177991.5|178075.7|177985.7|9
1733794620000|2024-12-10 01:37:00|178080|177990|178132.2|178042.2|178132.2|178042.2|178076.1|177986.1|9
1733794630000|2024-12-10 01:37:10|178152|178022|178150.1|178020.1|178152|178022|178150|178020|8
1733794640000|2024-12-10 01:37:20|178146.3|178016.3|178148.4|178018.4|178148.5|178018.5|178146.3|178016.3|6
1733794650000|2024-12-10 01:37:30|178148.3|178018.3|178117.9|177987.9|178148.5|178018.5|178108.1|177978.1|14
1733794660000|2024-12-10 01:37:40|178119|177989|178119.8|177989.8|178126.1|177996.1|178115.3|177985.3|22
1733794670000|2024-12-10 01:37:50|178119.6|177989.6|178118.2|177988.2|178122.1|177992.1|178116.3|177986.3|21
1733794680000|2024-12-10 01:38:00|178116.1|177986.1|178128.3|177998.3|178128.3|177998.3|178113.1|177983.1|23
1733794690000|2024-12-10 01:38:10|178117|177987|178126.4|177996.4|178126.4|177996.4|178117|177987|20
1733794700000|2024-12-10 01:38:20|178130.2|178000.2|178125.2|177995.2|178137.4|178007.4|178124.5|177994.5|10
1733794710000|2024-12-10 01:38:30|178128.9|177998.9|178121.4|177991.4|178133.9|178003.9|178121.4|177991.4|12
1733794720000|2024-12-10 01:38:40|178121.2|177991.2|178122.4|177992.4|178128.4|177998.4|178119.6|177989.6|13
1733794730000|2024-12-10 01:38:50|178122.6|177992.6|178147.6|178017.6|178147.8|178017.8|178122|177992|9
1733794740000|2024-12-10 01:39:00|178147.8|178017.8|178146.8|178016.8|178147.8|178017.8|178146.8|178016.8|3
1733794750000|2024-12-10 01:39:10|178146.9|178016.9|178147|178017|178147|178017|178146.7|178016.7|5
1733794760000|2024-12-10 01:39:20|178146.8|178016.8|178146.7|178016.7|178146.8|178016.8|178146.7|178016.7|2
1733794770000|2024-12-10 01:39:30|178144.2|178014.2|178146.2|178016.2|178146.2|178016.2|178144.2|178014.2|2
1733794780000|2024-12-10 01:39:40|178146.8|178016.8|178128.8|178038.8|178146.8|178038.8|178128.6|178016.8|3
1733794790000|2024-12-10 01:39:50|178128.6|178038.6|178126.8|178036.8|178128.6|178038.6|178125.8|178035.8|9
1733794800000|2024-12-10 01:40:00|178127.6|178037.6|178124.9|178034.9|178127.6|178037.6|178124.9|178034.9|4
1733794810000|2024-12-10 01:40:10|178124.7|178034.7|178127.3|178037.3|178127.3|178037.3|178124.7|178034.7|4
1733794820000|2024-12-10 01:40:20|178129.1|178039.1|178131.7|178041.7|178131.7|178041.7|178129.1|178039.1|7
1733794830000|2024-12-10 01:40:30|178135.9|178045.9|178179.4|178049.4|178249.9|178119.9|178135.9|178045.9|15
1733794840000|2024-12-10 01:40:40|178179.3|178049.3|178182.4|178052.4|178186.2|178056.2|178174.5|178044.5|16
1733794850000|2024-12-10 01:40:50|178187|178057|178182|178052|178193.4|178063.4|178179|178049|14
1733794860000|2024-12-10 01:41:00|178183.7|178053.7|178180.3|178050.3|178183.7|178053.7|178179.8|178049.8|11
1733794870000|2024-12-10 01:41:10|178182.1|178052.1|178186.5|178056.5|178186.5|178056.5|178173.1|178043.1|19
1733794880000|2024-12-10 01:41:20|178186.7|178056.7|178184.7|178054.7|178186.9|178056.9|178183.5|178053.5|13
1733794890000|2024-12-10 01:41:30|178184.5|178054.5|178182.4|178052.4|178185.8|178055.8|178177.2|178047.2|12
1733794900000|2024-12-10 01:41:40|178184.5|178054.5|178186.2|178056.2|178187|178057|178182.7|178052.7|10
1733794910000|2024-12-10 01:41:50|178179.9|178049.9|178175.8|178045.8|178185.6|178055.6|178175.8|178045.8|14
1733794920000|2024-12-10 01:42:00|178168.2|178038.2|178159.4|178029.4|178183.7|178053.7|178155.4|178025.4|25
1733794930000|2024-12-10 01:42:10|178159|178029|178169.7|178039.7|178174.8|178044.8|178159|178029|7
1733794940000|2024-12-10 01:42:20|178169.3|178039.3|178154.3|178024.3|178176.1|178046.1|178151.4|178021.4|21
1733794950000|2024-12-10 01:42:30|178156.4|178026.4|178160.5|178030.5|178166|178036|178152.1|178022.1|16
1733794960000|2024-12-10 01:42:40|178162.3|178032.3|178163.2|178033.2|178167.8|178037.8|178160.9|178030.9|11
1733794970000|2024-12-10 01:42:50|178166|178036|178157.6|178027.6|178170|178040|178141.4|178011.4|18
1733794980000|2024-12-10 01:43:00|178157.3|178027.3|178165.4|178035.4|178169.3|178039.3|178154.9|178024.9|14
1733794990000|2024-12-10 01:43:10|178165.2|178035.2|178168.6|178038.6|178174.3|178044.3|178153.1|178023.1|12
1733795000000|2024-12-10 01:43:20|178170.7|178040.7|178171.2|178041.2|178179.2|178049.2|178164.7|178034.7|18
1733795010000|2024-12-10 01:43:30|178170.3|178040.3|178167.5|178037.5|178179.4|178049.4|178159.7|178029.7|19
1733795020000|2024-12-10 01:43:40|178167.2|178037.2|178158.8|178028.8|178167.2|178037.2|178157|178027|16
1733795030000|2024-12-10 01:43:50|178162.6|178032.6|178159.2|178029.2|178162.6|178032.6|178141.5|178011.5|20
1733795040000|2024-12-10 01:44:00|178151|178021|178175.6|178045.6|178181.7|178051.7|178151|178021|16
1733795050000|2024-12-10 01:44:10|178177.4|178047.4|178182.9|178052.9|178182.9|178052.9|178174.5|178044.5|17
1733795060000|2024-12-10 01:44:20|178180.9|178050.9|178180.3|178050.3|178198.8|178068.8|178180.3|178050.3|13
1733795070000|2024-12-10 01:44:30|178184.7|178054.7|178168.7|178038.7|178184.7|178054.7|178166.5|178036.5|19
1733795080000|2024-12-10 01:44:40|178167.5|178037.5|178169.7|178039.7|178177.7|178047.7|178162.9|178032.9|16
1733795090000|2024-12-10 01:44:50|178167.6|178037.6|178179.7|178049.7|178181.6|178051.6|178167.6|178037.6|19
1733795100000|2024-12-10 01:45:00|178181.9|178051.9|178181|178051|178183.5|178053.5|178174.7|178044.7|19
1733795110000|2024-12-10 01:45:10|178177.6|178047.6|178172.4|178042.4|178178.6|178048.6|178168.5|178038.5|14
1733795120000|2024-12-10 01:45:20|178172.2|178042.2|178178.7|178048.7|178180.1|178050.1|178171.1|178041.1|15
1733795130000|2024-12-10 01:45:30|178175.3|178045.3|178175.9|178045.9|178178.5|178048.5|178166.4|178036.4|14
1733795140000|2024-12-10 01:45:40|178172.7|178042.7|178179.6|178049.6|178183|178053|178172.7|178042.7|16
1733795150000|2024-12-10 01:45:50|178172|178042|178172.4|178042.4|178178.2|178048.2|178154.9|178024.9|14
1733795160000|2024-12-10 01:46:00|178172|178042|178168.6|178038.6|178175.4|178045.4|178163.2|178033.2|22
1733795170000|2024-12-10 01:46:10|178164.8|178034.8|178160.4|178030.4|178175.4|178045.4|178156.4|178026.4|28
1733795180000|2024-12-10 01:46:20|178154.2|178024.2|178161|178031|178161|178031|178147.6|178017.6|26
1733795190000|2024-12-10 01:46:30|178164.6|178034.6|178169.3|178039.3|178171.1|178041.1|178153.1|178023.1|16
1733795200000|2024-12-10 01:46:40|178169|178039|178167.1|178037.1|178169.1|178039.1|178163.1|178033.1|18
1733795210000|2024-12-10 01:46:50|178168.3|178038.3|178174.6|178044.6|178180|178050|178168.3|178038.3|15
1733795220000|2024-12-10 01:47:00|178178.2|178048.2|178183.5|178053.5|178184.2|178054.2|178170.3|178040.3|23
1733795230000|2024-12-10 01:47:10|178180.1|178050.1|178175.3|178045.3|178184.1|178054.1|178172.1|178042.1|12
1733795240000|2024-12-10 01:47:20|178173.3|178043.3|178176.2|178046.2|178178.3|178048.3|178166.9|178036.9|13
1733795250000|2024-12-10 01:47:30|178173.4|178043.4|178173.3|178043.3|178184.4|178054.4|178172.4|178042.4|13
1733795260000|2024-12-10 01:47:40|178176.3|178046.3|178186.4|178056.4|178186.4|178056.4|178174.2|178044.2|10
1733795270000|2024-12-10 01:47:50|178186.7|178056.7|178163.7|178033.7|178187.2|178057.2|178163.7|178033.7|17
1733795280000|2024-12-10 01:48:00|178169.7|178039.7|178175|178045|178175|178045|178163.6|178033.6|18
1733795290000|2024-12-10 01:48:10|178174.2|178044.2|178175.5|178045.5|178189.3|178059.3|178174.1|178044.1|13
1733795300000|2024-12-10 01:48:20|178176.1|178046.1|178184.7|178054.7|178184.7|178054.7|178174.5|178044.5|13
1733795310000|2024-12-10 01:48:30|178186.1|178056.1|178187.4|178057.4|178187.4|178057.4|178173.1|178043.1|22
1733795320000|2024-12-10 01:48:40|178183.9|178053.9|178182.5|178052.5|178183.9|178053.9|178180.5|178050.5|8
1733795330000|2024-12-10 01:48:50|178185.3|178055.3|178185.9|178055.9|178187.1|178057.1|178177.1|178047.1|14
1733795340000|2024-12-10 01:49:00|178181.1|178051.1|178201.3|178071.3|178201.3|178071.3|178176.7|178046.7|21
1733795350000|2024-12-10 01:49:10|178197.4|178067.4|178197|178067|178197.7|178067.7|178197|178067|5
1733795360000|2024-12-10 01:49:20|178197.1|178067.1|178197|178067|178197.4|178067.4|178196.9|178066.9|7
1733795370000|2024-12-10 01:49:30|178197.2|178067.2|178197|178067|178197.2|178067.2|178197|178067|2
1733795380000|2024-12-10 01:49:40|178200.7|178070.7|178200.7|178070.7|178200.7|178070.7|178200.7|178070.7|1
1733795390000|2024-12-10 01:49:50|178200.9|178070.9|178168.7|178038.7|178200.9|178070.9|178168.7|178038.7|16
1733795400000|2024-12-10 01:50:00|178166.9|178036.9|178172.3|178042.3|178173.7|178043.7|178165.7|178035.7|18
1733795410000|2024-12-10 01:50:10|178172.5|178042.5|178169.6|178039.6|178178.8|178048.8|178162.4|178032.4|19
1733795420000|2024-12-10 01:50:20|178171.4|178041.4|178171.7|178041.7|178181.6|178051.6|178169.9|178039.9|15
1733795430000|2024-12-10 01:50:30|178169|178039|178172.2|178042.2|178179.9|178049.9|178169|178039|11
1733795440000|2024-12-10 01:50:40|178172.3|178042.3|178164.8|178034.8|178175.4|178045.4|178164.8|178034.8|14
1733795450000|2024-12-10 01:50:50|178163.8|178033.8|178170.6|178040.6|178174.9|178044.9|178163.7|178033.7|13
1733795460000|2024-12-10 01:51:00|178172.2|178042.2|178177.8|178047.8|178178|178048|178170.6|178040.6|12
1733795470000|2024-12-10 01:51:10|178171|178041|178160.4|178030.4|178172|178042|178160.4|178030.4|9
1733795480000|2024-12-10 01:51:20|178158.4|178028.4|178161.6|178031.6|178163.4|178033.4|178156.9|178026.9|12
1733795490000|2024-12-10 01:51:30|178160|178030|178156.6|178026.6|178170.9|178040.9|178156.6|178026.6|11
1733795500000|2024-12-10 01:51:40|178156.5|178026.5|178155.1|178025.1|178158.2|178028.2|178136|178006|17
1733795510000|2024-12-10 01:51:50|178153.4|178023.4|178167|178037|178167.3|178037.3|178153.4|178023.4|7
1733795520000|2024-12-10 01:52:00|178166.8|178036.8|178165.7|178035.7|178172.2|178042.2|178164.9|178034.9|9
1733795530000|2024-12-10 01:52:10|178159.9|178029.9|178159.7|178029.7|178160.8|178030.8|178159.1|178029.1|5
1733795540000|2024-12-10 01:52:20|178159.9|178029.9|178131.9|178001.9|178160|178030|178125.1|177995.1|13
1733795550000|2024-12-10 01:52:30|178129.2|177999.2|178160.4|178030.4|178160.4|178030.4|178129.2|177999.2|10
1733795560000|2024-12-10 01:52:40|178160.2|178030.2|178167.2|178037.2|178167.2|178037.2|178160.2|178030.2|9
1733795570000|2024-12-10 01:52:50|178165.5|178035.5|178163|178033|178165.5|178035.5|178162.8|178032.8|4
1733795580000|2024-12-10 01:53:00|178160.6|178030.6|178149.7|178019.7|178160.7|178030.7|178149.4|178019.4|10
1733795590000|2024-12-10 01:53:10|178150.2|178020.2|178151.8|178021.8|178162.6|178032.6|178140|178010|13
1733795600000|2024-12-10 01:53:20|178151|178021|178109.4|177979.4|178151.7|178021.7|178108.3|177978.3|23
1733795610000|2024-12-10 01:53:30|178111.4|177981.4|178136|178006|178146.9|178016.9|178111.4|177981.4|22
1733795620000|2024-12-10 01:53:40|178138.2|178008.2|178145.8|178015.8|178149.1|178019.1|178138.2|178008.2|8
1733795630000|2024-12-10 01:53:50|178128.8|177998.8|178097.5|177967.5|178129.1|177999.1|178097.5|177967.5|9
1733795640000|2024-12-10 01:54:00|178106.5|177976.5|178109.6|177979.6|178117.6|177987.6|178096.6|177966.6|13
1733795650000|2024-12-10 01:54:10|178109|177979|178150.7|178020.7|178154.8|178024.8|178109|177979|11
1733795660000|2024-12-10 01:54:20|178150.9|178020.9|178155.5|178025.5|178157.9|178027.9|178150.7|178020.7|9
1733795670000|2024-12-10 01:54:30|178155.7|178025.7|178160.2|178030.2|178160.2|178030.2|178139.5|178009.5|16
1733795680000|2024-12-10 01:54:40|178160|178030|178159.9|178029.9|178162.4|178032.4|178158.2|178028.2|10
1733795690000|2024-12-10 01:54:50|178162.5|178032.5|178168.9|178038.9|178170.4|178040.4|178159.4|178029.4|18
1733795700000|2024-12-10 01:55:00|178163.9|178033.9|178164.1|178034.1|178164.3|178034.3|178161.8|178031.8|6
1733795710000|2024-12-10 01:55:10|178168.5|178038.5|178161.7|178031.7|178168.5|178038.5|178161.4|178031.4|8
1733795720000|2024-12-10 01:55:20|178161.6|178031.6|178161.6|178031.6|178161.6|178031.6|178161.6|178031.6|1
1733795730000|2024-12-10 01:55:30|178160.6|178030.6|178161.6|178031.6|178161.6|178031.6|178146.8|178016.8|8
1733795740000|2024-12-10 01:55:40|178167.4|178037.4|178167.8|178037.8|178171.9|178041.9|178167.4|178037.4|8
1733795750000|2024-12-10 01:55:50|178168|178038|178168|178038|178168|178038|178168|178038|1
1733795760000|2024-12-10 01:56:00|178167.9|178037.9|178172.6|178042.6|178177.8|178047.8|178166.1|178036.1|9
1733795770000|2024-12-10 01:56:10|178173|178043|178170.2|178040.2|178174.4|178044.4|178162|178032|15
1733795780000|2024-12-10 01:56:20|178172.2|178042.2|178166.8|178036.8|178175.2|178045.2|178166.8|178036.8|13
1733795790000|2024-12-10 01:56:30|178167.2|178037.2|178166.2|178036.2|178175.4|178045.4|178165.6|178035.6|10
1733795800000|2024-12-10 01:56:40|178163.6|178033.6|178166.2|178036.2|178166.5|178036.5|178163.6|178033.6|4
1733795810000|2024-12-10 01:56:50|178166.6|178036.6|178166.1|178036.1|178166.6|178036.6|178166.1|178036.1|2
1733795820000|2024-12-10 01:57:00|178168.5|178038.5|178167.2|178037.2|178171.6|178041.6|178163.1|178033.1|12
1733795830000|2024-12-10 01:57:10|178166.8|178036.8|178170.2|178040.2|178170.7|178040.7|178149.2|178019.2|16
1733795840000|2024-12-10 01:57:20|178170.4|178040.4|178167.2|178037.2|178170.4|178040.4|178165.8|178035.8|11
1733795850000|2024-12-10 01:57:30|178170.9|178040.9|178169.2|178039.2|178170.9|178040.9|178169.2|178039.2|5
1733795860000|2024-12-10 01:57:40|178171|178041|178159.1|178029.1|178171|178041|178159.1|178029.1|9
1733795870000|2024-12-10 01:57:50|178158.9|178028.9|178171.3|178041.3|178171.3|178041.3|178158.8|178028.8|9
1733795880000|2024-12-10 01:58:00|178171.5|178041.5|178171.3|178041.3|178171.5|178041.5|178169.5|178039.5|3
1733795890000|2024-12-10 01:58:10|178173.2|178043.2|178166.3|178036.3|178177.6|178047.6|178166.3|178036.3|7
1733795900000|2024-12-10 01:58:20|178166.7|178036.7|178165.9|178035.9|178170.3|178040.3|178165.9|178035.9|7
1733795910000|2024-12-10 01:58:30|178166.2|178036.2|178176.2|178046.2|178180.8|178050.8|178166.2|178036.2|9
1733795920000|2024-12-10 01:58:40|178179.2|178049.2|178172.4|178042.4|178182.7|178052.7|178167.3|178037.3|17
1733795930000|2024-12-10 01:58:50|178170.8|178040.8|178169.7|178039.7|178174.9|178044.9|178169.7|178039.7|6
1733795940000|2024-12-10 01:59:00|178169.9|178039.9|178164.2|178034.2|178169.9|178039.9|178159.8|178029.8|16
1733795950000|2024-12-10 01:59:10|178165|178035|178157.6|178027.6|178165|178035|178150.2|178020.2|15
1733795960000|2024-12-10 01:59:20|178157.5|178027.5|178157.5|178027.5|178157.6|178027.6|178157.5|178027.5|3
1733795970000|2024-12-10 01:59:30|178158.1|178028.1|178159.7|178029.7|178165.8|178035.8|178158.1|178028.1|8
1733795980000|2024-12-10 01:59:40|178160.7|178030.7|178169|178039|178172.6|178042.6|178158.7|178028.7|10
1733795990000|2024-12-10 01:59:50|178171.4|178041.4|178176.3|178046.3|178178.5|178048.5|178171.2|178041.2|7
1733796000000|2024-12-10 02:00:00|178176.1|178046.1|178167.7|178037.7|178176.1|178046.1|178162.5|178032.5|18
1733796010000|2024-12-10 02:00:10|178165.4|178035.4|178159.5|178029.5|178170.7|178040.7|178153.8|178023.8|12
1733796020000|2024-12-10 02:00:20|178149.5|178019.5|178132.2|178002.2|178168.6|178038.6|178132.2|178002.2|20
1733796030000|2024-12-10 02:00:30|178108.5|177978.5|178090.5|177960.5|178108.5|177978.5|178088.6|177958.6|14
1733796040000|2024-12-10 02:00:40|178089.4|177959.4|178123.2|177993.2|178123.2|177993.2|178089.4|177959.4|19
1733796050000|2024-12-10 02:00:50|178123.8|177993.8|178119.6|177989.6|178124|177994|178114.8|177984.8|26
1733796060000|2024-12-10 02:01:00|178118.2|177988.2|178124.8|177994.8|178124.8|177994.8|178117.1|177987.1|26
1733796070000|2024-12-10 02:01:10|178124|177994|178149.6|178019.6|178185.5|178055.5|178118.8|177988.8|14
1733796080000|2024-12-10 02:01:20|178150.3|178020.3|178154.4|178024.4|178154.4|178024.4|178147.8|178017.8|9
1733796090000|2024-12-10 02:01:30|178152.4|178022.4|178160.4|178030.4|178167.6|178037.6|178151.8|178021.8|12
1733796100000|2024-12-10 02:01:40|178158.8|178028.8|178149.6|178019.6|178158.8|178028.8|178149.6|178019.6|14
1733796110000|2024-12-10 02:01:50|178156.9|178026.9|178151|178021|178156.9|178026.9|178143.4|178013.4|15
1733796120000|2024-12-10 02:02:00|178151.1|178021.1|178142.5|178012.5|178155.8|178025.8|178141.8|178011.8|15
1733796130000|2024-12-10 02:02:10|178151.1|178021.1|178151.8|178021.8|178159.8|178029.8|178145.3|178015.3|22
1733796140000|2024-12-10 02:02:20|178152.8|178022.8|178146.9|178016.9|178156|178026|178138.5|178008.5|9
1733796150000|2024-12-10 02:02:30|178153.3|178023.3|178143.9|178013.9|178153.6|178023.6|178143.9|178013.9|14
1733796160000|2024-12-10 02:02:40|178145.4|178015.4|178135.9|178005.9|178145.4|178015.4|178093|177963|19
1733796170000|2024-12-10 02:02:50|178137.3|178007.3|178140.6|178010.6|178149.6|178019.6|178137.1|178007.1|15
1733796180000|2024-12-10 02:03:00|178134.9|178004.9|178104.6|177974.6|178139.1|178009.1|178103.6|177973.6|11
1733796190000|2024-12-10 02:03:10|178104.4|177974.4|178099.2|177969.2|178104.6|177974.6|178092|177962|7
1733796200000|2024-12-10 02:03:20|178099.3|177969.3|178095.6|177965.6|178102.3|177972.3|178092|177962|20
1733796210000|2024-12-10 02:03:30|178091.1|177961.1|178101.4|177971.4|178107.4|177977.4|178091.1|177961.1|17
1733796220000|2024-12-10 02:03:40|178100.1|177970.1|178135.9|178005.9|178141.7|178011.7|178090.7|177960.7|19
1733796230000|2024-12-10 02:03:50|178133.6|178003.6|178134.4|178004.4|178135.1|178005.1|178131.9|178001.9|13
1733796240000|2024-12-10 02:04:00|178134.2|178004.2|178136.5|178006.5|178148.8|178018.8|178130.8|178000.8|24
1733796250000|2024-12-10 02:04:10|178118.7|177988.7|178099.6|177969.6|178118.7|177988.7|178098.4|177968.4|8
1733796260000|2024-12-10 02:04:20|178098.3|177968.3|178092.4|177962.4|178098.3|177968.3|178084.5|177954.5|17
1733796270000|2024-12-10 02:04:30|178093.3|177963.3|178092.1|177962.1|178096.5|177966.5|178087.2|177957.2|15
1733796280000|2024-12-10 02:04:40|178092.3|177962.3|178081|177951|178099|177969|178080.2|177950.2|22
1733796290000|2024-12-10 02:04:50|178077.6|177947.6|178067.5|177977.5|178084.8|177977.5|178067.5|177944.1|25
1733796300000|2024-12-10 02:05:00|178074.1|177984.1|178078|177988|178081.1|177991.1|178071.5|177981.5|19
1733796310000|2024-12-10 02:05:10|178078.8|177988.8|178152.5|178022.5|178153.9|178023.9|178078.8|177988.8|21
1733796320000|2024-12-10 02:05:20|178128.1|177998.1|178135.6|178005.6|178146.9|178016.9|178128.1|177998.1|29
1733796330000|2024-12-10 02:05:30|178133.9|178003.9|178133.4|178003.4|178145.7|178015.7|178133|178003|17
1733796340000|2024-12-10 02:05:40|178143.1|178013.1|178133.3|178003.3|178143.1|178013.1|178133.2|178003.2|5
1733796350000|2024-12-10 02:05:50|178141.9|178011.9|178085.8|177955.8|178142.1|178012.1|178066|177955.8|15
1733796360000|2024-12-10 02:06:00|178083.1|177953.1|178074.3|177944.3|178083.1|177953.1|178070.4|177940.4|7
1733796370000|2024-12-10 02:06:10|178081|177951|178075.3|177945.3|178082.7|177952.7|178069.9|177939.9|18
1733796380000|2024-12-10 02:06:20|178067|177937|178066.1|177936.1|178067|177937|178066.1|177936.1|6
1733796390000|2024-12-10 02:06:30|178069.8|177939.8|178030.1|177900.1|178069.8|177939.8|178021.8|177891.8|32
1733796400000|2024-12-10 02:06:40|178028.7|177898.7|178022.4|177892.4|178033.4|177903.4|178020.7|177890.7|24
1733796410000|2024-12-10 02:06:50|178023.9|177893.9|178023|177893|178027.4|177897.4|178018.6|177888.6|20
1733796420000|2024-12-10 02:07:00|178022|177892|178020|177890|178024.6|177894.6|178013.5|177883.5|19
1733796430000|2024-12-10 02:07:10|178021.5|177891.5|178019.8|177889.8|178028.2|177898.2|178019.2|177889.2|22
1733796440000|2024-12-10 02:07:20|178024.8|177894.8|178024.7|177894.7|178026.7|177896.7|178017.3|177887.3|22
1733796450000|2024-12-10 02:07:30|178029.9|177899.9|178050.3|177920.3|178053.4|177923.4|178028.6|177898.6|15
1733796460000|2024-12-10 02:07:40|178050|177920|178032.7|177902.7|178050|177920|178020|177890|17
1733796470000|2024-12-10 02:07:50|178032.9|177902.9|178028.9|177898.9|178039.2|177909.2|178024.6|177894.6|19
1733796480000|2024-12-10 02:08:00|178035.2|177905.2|178032.3|177902.3|178037|177907|178020.8|177890.8|19
1733796490000|2024-12-10 02:08:10|178031.6|177901.6|178032.6|177902.6|178044.8|177914.8|178024.5|177894.5|16
1733796500000|2024-12-10 02:08:20|178032.9|177902.9|178023.8|177893.8|178032.9|177902.9|178021.4|177891.4|10
1733796510000|2024-12-10 02:08:30|178022.8|177892.8|177992.7|177862.7|178022.8|177892.8|177992.7|177862.7|26
1733796520000|2024-12-10 02:08:40|177995.5|177865.5|177959.2|177829.2|177995.5|177865.5|177959.2|177829.2|17
1733796530000|2024-12-10 02:08:50|177959.9|177829.9|177966.6|177836.6|177966.6|177836.6|177955.7|177825.7|12
1733796540000|2024-12-10 02:09:00|177965.1|177835.1|177959|177829|177965.1|177835.1|177959|177829|9
1733796550000|2024-12-10 02:09:10|177962|177832|177983.6|177853.6|177991.4|177861.4|177958.8|177828.8|24
1733796560000|2024-12-10 02:09:20|177985.3|177855.3|177972.4|177842.4|177989.6|177859.6|177970.6|177840.6|10
1733796570000|2024-12-10 02:09:30|177971.3|177841.3|177960.5|177830.5|177971.4|177841.4|177954|177824|18
1733796580000|2024-12-10 02:09:40|177960.4|177830.4|177962.2|177832.2|177962.2|177832.2|177960.3|177830.3|6
1733796590000|2024-12-10 02:09:50|177989.2|177859.2|177990|177860|177990.1|177860.1|177983.1|177853.1|12
1733796600000|2024-12-10 02:10:00|177990.1|177860.1|178006.8|177876.8|178018|177888|177990.1|177860.1|21
1733796610000|2024-12-10 02:10:10|178012.9|177882.9|178002.7|177872.7|178015.1|177885.1|177997|177867|31
1733796620000|2024-12-10 02:10:20|178007.4|177877.4|178016.5|177886.5|178017.3|177887.3|178001.7|177871.7|28
1733796630000|2024-12-10 02:10:30|178017.8|177887.8|178026.5|177896.5|178029.6|177899.6|178015.2|177885.2|15
1733796640000|2024-12-10 02:10:40|178026.6|177896.6|178019.8|177889.8|178029.7|177899.7|178016.6|177886.6|14
1733796650000|2024-12-10 02:10:50|178021.6|177891.6|178020.1|177890.1|178021.6|177891.6|178016|177886|13
1733796660000|2024-12-10 02:11:00|178016.8|177886.8|178018.9|177888.9|178020.5|177890.5|178010.6|177880.6|21
1733796670000|2024-12-10 02:11:10|178019.9|177889.9|178017.9|177887.9|178019.9|177889.9|178014.6|177884.6|14
1733796680000|2024-12-10 02:11:20|178020.6|177890.6|178018.9|177888.9|178025.2|177895.2|178012.1|177882.1|14
1733796690000|2024-12-10 02:11:30|178018.7|177888.7|178030.8|177900.8|178035.6|177905.6|178015.5|177885.5|23
1733796700000|2024-12-10 02:11:40|178032.1|177902.1|178026.3|177896.3|178032.1|177902.1|178020.3|177890.3|18
1733796710000|2024-12-10 02:11:50|178025.8|177895.8|178023.2|177893.2|178030.7|177900.7|178019.4|177889.4|18
1733796720000|2024-12-10 02:12:00|178022.9|177892.9|178040.8|177910.8|178040.8|177910.8|178020.2|177890.2|18
1733796730000|2024-12-10 02:12:10|178038|177908|178020.1|177890.1|178038|177908|178018|177888|21
1733796740000|2024-12-10 02:12:20|178022.1|177892.1|178017.3|177887.3|178022.1|177892.1|178012.9|177882.9|18
1733796750000|2024-12-10 02:12:30|178017.2|177887.2|178010.7|177880.7|178019.7|177889.7|178006.6|177876.6|25
1733796760000|2024-12-10 02:12:40|178012.1|177882.1|178003.4|177873.4|178015.9|177885.9|178000.5|177870.5|31
1733796770000|2024-12-10 02:12:50|177997.3|177867.3|178004.9|177874.9|178007|177877|177983.4|177853.4|26
1733796780000|2024-12-10 02:13:00|178008.1|177878.1|178014.7|177884.7|178019.3|177889.3|178005.3|177875.3|20
1733796790000|2024-12-10 02:13:10|178014.6|177884.6|178019.8|177889.8|178019.8|177889.8|178014.2|177884.2|8
1733796800000|2024-12-10 02:13:20|178021.1|177891.1|177992.5|177862.5|178025.8|177895.8|177992.5|177862.5|10
1733796810000|2024-12-10 02:13:30|177994.6|177864.6|178002.3|177872.3|178010|177880|177992.7|177862.7|10
1733796820000|2024-12-10 02:13:40|178008.5|177878.5|178017.9|177887.9|178017.9|177887.9|177997.2|177867.2|20
1733796830000|2024-12-10 02:13:50|178015.2|177885.2|178020.6|177890.6|178026.5|177896.5|178004.1|177874.1|17
1733796840000|2024-12-10 02:14:00|178021.2|177891.2|178019.5|177889.5|178030.4|177900.4|178016.9|177886.9|16
1733796850000|2024-12-10 02:14:10|178022.1|177892.1|178033.2|177903.2|178033.2|177903.2|178018.5|177888.5|14
1733796860000|2024-12-10 02:14:20|178030.2|177900.2|178010.8|177880.8|178030.2|177900.2|178010.8|177880.8|16
1733796870000|2024-12-10 02:14:30|178002.2|177872.2|178012.3|177882.3|178012.3|177882.3|177999.8|177869.8|19
1733796880000|2024-12-10 02:14:40|178011.3|177881.3|178014.9|177884.9|178017.9|177887.9|178011.3|177881.3|8
1733796890000|2024-12-10 02:14:50|178018.2|177888.2|178013.5|177883.5|178020.2|177890.2|178013.5|177883.5|14
1733796900000|2024-12-10 02:15:00|178011.6|177881.6|178029.6|177899.6|178029.6|177899.6|178011.4|177881.4|20
1733796910000|2024-12-10 02:15:10|178030.3|177900.3|178026.3|177896.3|178034.2|177904.2|178026.3|177896.3|7
1733796920000|2024-12-10 02:15:20|178027.3|177897.3|178026.6|177896.6|178027.3|177897.3|178026.3|177896.3|6
1733796930000|2024-12-10 02:15:30|178026.7|177896.7|178026.6|177896.6|178026.7|177896.7|178026.6|177896.6|2
1733796940000|2024-12-10 02:15:40|178026.8|177896.8|178059.5|177929.5|178065.5|177935.5|178025.1|177895.1|13
1733796950000|2024-12-10 02:15:50|178056.1|177926.1|178054|177924|178056.6|177926.6|178054|177924|7
1733796960000|2024-12-10 02:16:00|178054.6|177924.6|178093.6|177963.6|178101|177971|178050.4|177920.4|13
1733796970000|2024-12-10 02:16:10|178093.7|177963.7|178096|177966|178096|177966|178092.8|177962.8|10
1733796980000|2024-12-10 02:16:20|178096.1|177966.1|178095.5|177965.5|178096.9|177966.9|178091.7|177961.7|12
1733796990000|2024-12-10 02:16:30|178097.6|177967.6|178091.7|177961.7|178097.6|177967.6|178080.6|177950.6|19
1733797000000|2024-12-10 02:16:40|178090.4|177960.4|178087.1|177957.1|178091.9|177961.9|178074.7|177944.7|25
1733797010000|2024-12-10 02:16:50|178082.2|177952.2|178079.6|177949.6|178084.4|177954.4|178076|177946|26
1733797020000|2024-12-10 02:17:00|178072.2|177942.2|178058|177928|178081.2|177951.2|178058|177928|31
1733797030000|2024-12-10 02:17:10|178063.2|177933.2|177994.2|177864.2|178064.2|177934.2|177994.2|177864.2|15
1733797040000|2024-12-10 02:17:20|178014.1|177884.1|177982.4|177852.4|178017|177887|177982.4|177852.4|8
1733797050000|2024-12-10 02:17:30|177982.5|177852.5|177983.3|177853.3|177983.5|177853.5|177982.4|177852.4|6
1733797060000|2024-12-10 02:17:40|177983|177853|177988.9|177858.9|177989.1|177859.1|177983|177853|5
1733797070000|2024-12-10 02:17:50|177988.8|177858.8|177994.2|177864.2|177994.2|177864.2|177988.8|177858.8|9
1733797080000|2024-12-10 02:18:00|177994.3|177864.3|177995.9|177865.9|177997.3|177867.3|177982.1|177852.1|10
1733797090000|2024-12-10 02:18:10|177993.2|177863.2|178001.1|177871.1|178004.2|177874.2|177993.1|177863.1|7
1733797100000|2024-12-10 02:18:20|178002.8|177872.8|177999.6|177869.6|178005.3|177875.3|177997.2|177867.2|9
1733797110000|2024-12-10 02:18:30|178001.2|177871.2|177999.6|177869.6|178001.2|177871.2|177999.4|177869.4|3
1733797120000|2024-12-10 02:18:40|178001.6|177871.6|177995.1|177865.1|178014.9|177884.9|177993.4|177863.4|12
1733797130000|2024-12-10 02:18:50|177999.5|177869.5|177990.2|177860.2|177999.5|177869.5|177981.1|177851.1|7
1733797140000|2024-12-10 02:19:00|177991.7|177861.7|177983|177853|177992.4|177862.4|177983|177853|6
1733797150000|2024-12-10 02:19:10|177982.9|177852.9|177979.9|177849.9|177987.7|177857.7|177979.9|177849.9|4
1733797160000|2024-12-10 02:19:20|177979.1|177849.1|177986.4|177856.4|177986.5|177856.5|177978.7|177848.7|4
1733797170000|2024-12-10 02:19:30|177987.7|177857.7|177987.8|177857.8|177987.8|177857.8|177987.7|177857.7|2
1733797180000|2024-12-10 02:19:40|177987.9|177857.9|177988.1|177858.1|177988.1|177858.1|177987.9|177857.9|3
1733797190000|2024-12-10 02:19:50|177988|177858|178002.5|177872.5|178002.5|177872.5|177988|177858|2
1733797200000|2024-12-10 02:20:00|178002.7|177872.7|178024.5|177894.5|178027.6|177897.6|178002.7|177872.7|16
1733797210000|2024-12-10 02:20:10|178023.9|177893.9|178017.4|177887.4|178023.9|177893.9|178016.2|177886.2|10
1733797220000|2024-12-10 02:20:20|178024.2|177894.2|178009.7|177879.7|178025.9|177895.9|178009.7|177879.7|14
1733797230000|2024-12-10 02:20:30|178010.8|177880.8|178008.5|177878.5|178014.8|177884.8|178008.5|177878.5|6
1733797240000|2024-12-10 02:20:40|178003|177873|178016.6|177886.6|178017.9|177887.9|178003|177873|10
1733797250000|2024-12-10 02:20:50|177995|177865|178011.1|177881.1|178011.1|177881.1|177995|177865|9
1733797260000|2024-12-10 02:21:00|178011.9|177881.9|178026.2|177896.2|178026.2|177896.2|178011.9|177881.9|5
1733797270000|2024-12-10 02:21:10|178028|177898|178033.7|177903.7|178033.7|177903.7|178028|177898|5
1733797280000|2024-12-10 02:21:20|178026.7|177896.7|178026.3|177896.3|178027.9|177897.9|178024|177894|8
1733797290000|2024-12-10 02:21:30|178023.6|177893.6|178025.3|177895.3|178025.3|177895.3|178023.6|177893.6|6
1733797300000|2024-12-10 02:21:40|178028.1|177898.1|178027.9|177897.9|178043.6|177913.6|178027.7|177897.7|21
1733797310000|2024-12-10 02:21:50|178028|177898|178033.7|177903.7|178041.2|177911.2|178028|177898|22
1733797320000|2024-12-10 02:22:00|178033.9|177903.9|178031|177901|178035.8|177905.8|178024.9|177894.9|9
1733797330000|2024-12-10 02:22:10|178033.3|177903.3|178046|177916|178046.1|177916.1|178033.3|177903.3|10
1733797340000|2024-12-10 02:22:20|178046.7|177916.7|178047.3|177917.3|178047.4|177917.4|178046.7|177916.7|4
1733797350000|2024-12-10 02:22:30|178047.5|177917.5|178031.5|177901.5|178047.5|177917.5|178021.6|177891.6|10
1733797360000|2024-12-10 02:22:40|178031.6|177901.6|178028.1|177898.1|178031.6|177901.6|178028.1|177898.1|3
1733797370000|2024-12-10 02:22:50|178028|177898|178028.1|177898.1|178028.1|177898.1|178028|177898|2
1733797380000|2024-12-10 02:23:00|178029.3|177899.3|178028.4|177898.4|178030|177900|178014.1|177884.1|13
1733797390000|2024-12-10 02:23:10|178011.2|177881.2|178015.8|177885.8|178015.8|177885.8|178010.9|177880.9|6
1733797400000|2024-12-10 02:23:20|178014.7|177884.7|178027.8|177897.8|178030|177900|178014.7|177884.7|10
1733797410000|2024-12-10 02:23:30|178027.6|177897.6|178021.2|177891.2|178027.8|177897.8|178011.7|177881.7|10
1733797420000|2024-12-10 02:23:40|178022.8|177892.8|178021.9|177891.9|178022.8|177892.8|178021.7|177891.7|3
1733797430000|2024-12-10 02:23:50|178022|177892|178021.7|177891.7|178022|177892|178021.7|177891.7|5
1733797440000|2024-12-10 02:24:00|178021.9|177891.9|178045.9|177915.9|178046.7|177916.7|178021.9|177891.9|6
1733797450000|2024-12-10 02:24:10|178046.1|177916.1|178036.6|177906.6|178047.2|177917.2|178027.6|177897.6|15
1733797460000|2024-12-10 02:24:20|178037.6|177907.6|178043.2|177913.2|178043.2|177913.2|178036.3|177906.3|12
1733797470000|2024-12-10 02:24:30|178043|177913|178055.4|177925.4|178055.4|177925.4|178039.5|177909.5|10
1733797480000|2024-12-10 02:24:40|178065.2|177935.2|178089.8|177959.8|178090.1|177960.1|178065.2|177935.2|10
1733797490000|2024-12-10 02:24:50|178089.6|177959.6|178073|177983|178089.6|177993.2|178072.8|177944|13
1733797500000|2024-12-10 02:25:00|178061.4|177971.4|178100.5|177970.5|178115.4|177985.4|178054.8|177947.7|28
1733797510000|2024-12-10 02:25:10|178100.7|177970.7|178104.5|177974.5|178107.1|177977.1|178100.5|177970.5|6
1733797520000|2024-12-10 02:25:20|178104.4|177974.4|178104.5|177974.5|178105.4|177975.4|178104.4|177974.4|4
1733797530000|2024-12-10 02:25:30|178104.4|177974.4|178103.7|177973.7|178112.3|177982.3|178103.7|177973.7|14
1733797540000|2024-12-10 02:25:40|178103.9|177973.9|178111.9|177981.9|178111.9|177981.9|178103.9|177973.9|4
1733797550000|2024-12-10 02:25:50|178112.2|177982.2|178116.9|177986.9|178121.2|177991.2|178108.9|177978.9|15
1733797560000|2024-12-10 02:26:00|178115.6|177985.6|178114.6|177984.6|178121.7|177991.7|178111.2|177981.2|16
1733797570000|2024-12-10 02:26:10|178114.8|177984.8|178145.8|178015.8|178155.3|178025.3|178113.3|177983.3|11
1733797580000|2024-12-10 02:26:20|178146.1|178016.1|178154.6|178024.6|178156.6|178026.6|178146.1|178016.1|9
1733797590000|2024-12-10 02:26:30|178150.4|178020.4|178128.9|177998.9|178151.5|178021.5|178125.6|177995.6|11
1733797600000|2024-12-10 02:26:40|178129.5|177999.5|178126.1|177996.1|178130.3|178000.3|178117.9|177987.9|20
1733797610000|2024-12-10 02:26:50|178126.2|177996.2|178125.2|177995.2|178126.7|177996.7|178117.1|177987.1|14
1733797620000|2024-12-10 02:27:00|178120.6|177990.6|178151.4|178021.4|178151.4|178021.4|178120.6|177990.6|17
1733797630000|2024-12-10 02:27:10|178151.6|178021.6|178149.1|178019.1|178158.7|178028.7|178149.1|178019.1|14
1733797640000|2024-12-10 02:27:20|178148.9|178018.9|178147.7|178017.7|178156.5|178026.5|178147.7|178017.7|10
1733797650000|2024-12-10 02:27:30|178149.3|178019.3|178148.1|178018.1|178149.3|178019.3|178148.1|178018.1|4
1733797660000|2024-12-10 02:27:40|178148.6|178018.6|178160|178030|178160|178030|178148.6|178018.6|5
1733797670000|2024-12-10 02:27:50|178160.4|178030.4|178130.2|178000.2|178168.2|178038.2|178124.6|177994.6|10
1733797680000|2024-12-10 02:28:00|178128.7|177998.7|178117.7|177987.7|178132|178002|178113.8|177983.8|26
1733797690000|2024-12-10 02:28:10|178121|177991|178120.5|177990.5|178127.3|177997.3|178113.7|177983.7|25
1733797700000|2024-12-10 02:28:20|178121.2|177991.2|178108.8|177978.8|178123.5|177993.5|178108.8|177978.8|23
1733797710000|2024-12-10 02:28:30|178104.3|177974.3|178101.9|177971.9|178109.4|177979.4|178099.8|177969.8|15
1733797720000|2024-12-10 02:28:40|178116.9|177986.9|178111.1|177981.1|178116.9|177986.9|178104.5|177974.5|14
1733797730000|2024-12-10 02:28:50|178111.3|177981.3|178118.9|177988.9|178123.1|177993.1|178102.6|177972.6|20
1733797740000|2024-12-10 02:29:00|178123.2|177993.2|178120.7|177990.7|178125.7|177995.7|178112.5|177982.5|23
1733797750000|2024-12-10 02:29:10|178122.6|177992.6|178116.6|177986.6|178122.6|177992.6|178116.4|177986.4|20
1733797760000|2024-12-10 02:29:20|178117.1|177987.1|178112.9|177982.9|178117.2|177987.2|178112.6|177982.6|8
1733797770000|2024-12-10 02:29:30|178111|177981|178109.8|177979.8|178113.6|177983.6|178109.6|177979.6|9
1733797780000|2024-12-10 02:29:40|178109.7|177979.7|178096.8|177966.8|178109.7|177979.7|178096.8|177966.8|6
1733797790000|2024-12-10 02:29:50|178095.1|177965.1|178119.4|177989.4|178125.1|178014.7|178095.1|177965.1|19
1733797800000|2024-12-10 02:30:00|178118.8|177988.8|178118.5|177988.5|178131.6|178001.6|178117|177987|22
1733797810000|2024-12-10 02:30:10|178118.4|177988.4|178115.5|177985.5|178118.5|177988.5|178113.8|177983.8|8
1733797820000|2024-12-10 02:30:20|178111.3|177981.3|178071.2|177981.2|178111.3|177988.6|178071.2|177970.6|17
1733797830000|2024-12-10 02:30:30|178071.3|177981.3|178087.3|177997.3|178089.2|177999.2|178071.3|177981.3|13
1733797840000|2024-12-10 02:30:40|178087.1|177997.1|178094.3|178004.3|178100.8|178010.8|178084.7|177994.7|16
1733797850000|2024-12-10 02:30:50|178094.1|178004.1|178096|178006|178101.7|178011.7|178093.7|178003.7|22
1733797860000|2024-12-10 02:31:00|178094.7|178004.7|178099.4|178009.4|178102.8|178012.8|178092.1|178002.1|18
1733797870000|2024-12-10 02:31:10|178103|178013|178103.7|178013.7|178107.4|178017.4|178099.5|178009.5|12
1733797880000|2024-12-10 02:31:20|178100.4|178010.4|178088.4|177998.4|178100.4|178010.4|178083.8|177993.8|9
1733797890000|2024-12-10 02:31:30|178086.6|177996.6|178094.9|178004.9|178096.3|178006.3|178085.5|177995.5|11
1733797900000|2024-12-10 02:31:40|178094.7|178004.7|178082.2|177992.2|178094.7|178004.7|178082.2|177992.2|6
1733797910000|2024-12-10 02:31:50|178084|177994|178090|178000|178094.2|178004.2|178081.8|177991.8|14
1733797920000|2024-12-10 02:32:00|178090.4|178000.4|178084.2|177994.2|178090.4|178000.4|178075|177985|9
1733797930000|2024-12-10 02:32:10|178083.8|177993.8|178074.4|177984.4|178083.8|177993.8|178066.9|177976.9|14
1733797940000|2024-12-10 02:32:20|178074.7|177984.7|178067.8|177977.8|178075.9|177985.9|178066.2|177976.2|8
1733797950000|2024-12-10 02:32:30|178067.9|177977.9|178067.8|177977.8|178067.9|177977.9|178067.8|177977.8|2
1733797960000|2024-12-10 02:32:40|178067.5|177977.5|178093.2|178003.2|178098.4|178008.4|178067.5|177977.5|6
1733797970000|2024-12-10 02:32:50|178093.4|178003.4|178106.1|178016.1|178106.3|178016.3|178093.4|178003.4|19
1733797980000|2024-12-10 02:33:00|178105|178015|178095.2|178005.2|178105|178015|178092.1|178002.1|20
1733797990000|2024-12-10 02:33:10|178095.4|178005.4|178090.8|178000.8|178095.9|178005.9|178090.1|178000.1|12
1733798000000|2024-12-10 02:33:20|178090.1|178000.1|178096.1|178006.1|178104.2|178014.2|178090.1|178000.1|9
1733798010000|2024-12-10 02:33:30|178097.5|178007.5|178114.8|178024.8|178117.3|178027.3|178096.6|178006.6|8
1733798020000|2024-12-10 02:33:40|178115|178025|178114.8|178024.8|178115|178025|178114.8|178024.8|2
1733798030000|2024-12-10 02:33:50|178110.6|178020.6|178106.8|178016.8|178110.6|178020.6|178098.5|178008.5|13
1733798040000|2024-12-10 02:34:00|178109.7|178019.7|178154|178024|178154|178031.4|178103.1|178013.1|13
1733798050000|2024-12-10 02:34:10|178155.2|178025.2|178150.1|178020.1|178156.7|178026.7|178147.5|178017.5|9
1733798060000|2024-12-10 02:34:20|178151.7|178021.7|178153.7|178023.7|178154.4|178024.4|178149.4|178019.4|7
1733798070000|2024-12-10 02:34:30|178153.5|178023.5|178148.3|178018.3|178154.5|178024.5|178148.3|178018.3|8
1733798080000|2024-12-10 02:34:40|178148.5|178018.5|178161.3|178031.3|178165.3|178035.3|178145.3|178015.3|17
1733798090000|2024-12-10 02:34:50|178158.9|178028.9|178167.9|178037.9|178171.2|178041.2|178158.9|178028.9|14
1733798100000|2024-12-10 02:35:00|178178.1|178048.1|178159.8|178029.8|178178.1|178048.1|178157.6|178027.6|22
1733798110000|2024-12-10 02:35:10|178159.6|178029.6|178150.4|178020.4|178159.6|178029.6|178145.5|178015.5|13
1733798120000|2024-12-10 02:35:20|178149.2|178019.2|178159.4|178029.4|178159.4|178029.4|178149.1|178019.1|11
1733798130000|2024-12-10 02:35:30|178159.3|178029.3|178113.7|177983.7|178159.3|178029.3|178108.9|177978.9|10
1733798140000|2024-12-10 02:35:40|178113.9|177983.9|178105|177975|178114|177984|178105|177975|5
1733798150000|2024-12-10 02:35:50|178102.3|177972.3|178107.4|177977.4|178109.7|177979.7|178100.7|177970.7|9
1733798160000|2024-12-10 02:36:00|178107.5|177977.5|178107.6|177977.6|178107.8|177977.8|178105.6|177975.6|5
1733798170000|2024-12-10 02:36:10|178108.4|177978.4|178104.1|177974.1|178108.6|177978.6|178099.6|177969.6|10
1733798180000|2024-12-10 02:36:20|178103.4|177973.4|178069.3|177979.3|178103.8|177982.1|178069.3|177970.6|7
1733798190000|2024-12-10 02:36:30|178072.8|177982.8|178098.1|178008.1|178098.6|178008.6|178066.1|177976.1|17
1733798200000|2024-12-10 02:36:40|178098.6|178008.6|178095.1|178005.1|178098.6|178008.6|178086.4|177996.4|11
1733798210000|2024-12-10 02:36:50|178097.1|178007.1|178098.7|178008.7|178104.9|178014.9|178089.2|177999.2|27
1733798220000|2024-12-10 02:37:00|178099.2|178009.2|178103.5|178013.5|178112.2|178022.2|178097.1|178007.1|32
1733798230000|2024-12-10 02:37:10|178104.3|178014.3|178145.5|178015.5|178148|178020.1|178096.1|177997.1|22
1733798240000|2024-12-10 02:37:20|178145.3|178015.3|178145.3|178015.3|178146.8|178016.8|178145.2|178015.2|4
1733798250000|2024-12-10 02:37:30|178145.2|178015.2|178119.4|177989.4|178145.3|178015.3|178119.1|177989.1|10
1733798260000|2024-12-10 02:37:40|178119.6|177989.6|178113.9|177983.9|178123.7|177993.7|178113.8|177983.8|7
1733798270000|2024-12-10 02:37:50|178114|177984|178127.2|177997.2|178129.5|177999.5|178113.9|177983.9|13
1733798280000|2024-12-10 02:38:00|178125.7|177995.7|178101.4|178011.4|178128.5|178014.4|178101.4|177984.5|22
1733798290000|2024-12-10 02:38:10|178101.7|178011.7|178107.2|178017.2|178107.7|178017.7|178101.7|178011.7|11
1733798300000|2024-12-10 02:38:20|178105.6|178015.6|178101.7|178011.7|178113.6|178023.6|178098|178008|15
1733798310000|2024-12-10 02:38:30|178101.5|178011.5|178101.8|178011.8|178101.8|178011.8|178100.8|178010.8|5
1733798320000|2024-12-10 02:38:40|178102.5|178012.5|178105.8|178015.8|178109.6|178019.6|178102.5|178012.5|11
1733798330000|2024-12-10 02:38:50|178105.5|178015.5|178106.1|178016.1|178106.7|178016.7|178098.7|178008.7|17
1733798340000|2024-12-10 02:39:00|178107.1|178017.1|178108.1|178018.1|178108.1|178018.1|178104.6|178014.6|12
1733798350000|2024-12-10 02:39:10|178108.8|178018.8|178101.7|178011.7|178110.9|178020.9|178100|178010|11
1733798360000|2024-12-10 02:39:20|178104|178014|178129.3|177999.3|178130.1|178021.7|178104|177992.9|14
1733798370000|2024-12-10 02:39:30|178129.5|177999.5|178115.4|178025.4|178153.4|178037|178115.4|177999.4|13
1733798380000|2024-12-10 02:39:40|178117.6|178027.6|178130.5|178040.5|178130.5|178040.5|178115.7|178025.7|6
1733798390000|2024-12-10 02:39:50|178130.2|178040.2|178130.2|178040.2|178130.2|178040.2|178130|178040|3
1733798400000|2024-12-10 02:40:00|178138.7|178048.7|178157.7|178067.7|178157.7|178067.7|178138.7|178048.7|10
1733798410000|2024-12-10 02:40:10|178157.6|178067.6|178154.5|178064.5|178158.3|178068.3|178150.2|178060.2|11
1733798420000|2024-12-10 02:40:20|178154.6|178064.6|178150.8|178060.8|178154.6|178064.6|178150.3|178060.3|4
1733798430000|2024-12-10 02:40:30|178150.9|178060.9|178143.8|178053.8|178150.9|178060.9|178140.7|178050.7|6
1733798440000|2024-12-10 02:40:40|178140.3|178050.3|178136.6|178046.6|178140.3|178050.3|178131.6|178041.6|3
1733798450000|2024-12-10 02:40:50|178137.5|178047.5|178138.3|178048.3|178139.2|178049.2|178137.5|178047.5|7
1733798460000|2024-12-10 02:41:00|178146.9|178056.9|178163.9|178033.9|178166.6|178056.9|178146.9|178032.4|5
1733798470000|2024-12-10 02:41:10|178164.9|178034.9|178163.1|178033.1|178165.1|178035.1|178161.1|178031.1|8
1733798480000|2024-12-10 02:41:20|178164.4|178034.4|178163|178033|178165.4|178035.4|178160.4|178030.4|6
1733798490000|2024-12-10 02:41:30|178163.1|178033.1|178163.1|178033.1|178163.1|178033.1|178160.7|178030.7|4
1733798500000|2024-12-10 02:41:40|178163.6|178033.6|178159.3|178029.3|178177.2|178047.2|178159.2|178029.2|9
1733798510000|2024-12-10 02:41:50|178159.2|178029.2|178128.8|177998.8|178164.9|178034.9|178124.6|177994.6|10
1733798520000|2024-12-10 02:42:00|178129|177999|178129.4|177999.4|178129.4|177999.4|178129|177999|4
1733798530000|2024-12-10 02:42:10|178129.5|177999.5|178123.5|177993.5|178140.3|178010.3|178123.4|177993.4|18
1733798540000|2024-12-10 02:42:20|178122.8|177992.8|178133.9|178003.9|178139.9|178009.9|178121.8|177991.8|12
1733798550000|2024-12-10 02:42:30|178132.4|178002.4|178119.7|177989.7|178132.4|178002.4|178119.4|177989.4|16
1733798560000|2024-12-10 02:42:40|178122.8|177992.8|178120.2|177990.2|178127.3|177997.3|178115.2|177985.2|19
1733798570000|2024-12-10 02:42:50|178117.9|177987.9|178099.8|178009.8|178125.8|178015.7|178099.8|177985.2|22
1733798580000|2024-12-10 02:43:00|178100.3|178010.3|178088.1|177998.1|178100.6|178010.6|178083.7|177993.7|20
1733798590000|2024-12-10 02:43:10|178088.2|177998.2|178088|177998|178088.2|177998.2|178088|177998|7
1733798600000|2024-12-10 02:43:20|178088.2|177998.2|178084.8|177994.8|178088.7|177998.7|178069.7|177979.7|11
1733798610000|2024-12-10 02:43:30|178083.3|177993.3|178075.9|177985.9|178094.1|178004.1|178070.8|177980.8|18
1733798620000|2024-12-10 02:43:40|178075.1|177985.1|178074.4|177984.4|178082.2|177992.2|178062.4|177972.4|23
1733798630000|2024-12-10 02:43:50|178074.2|177984.2|178081.4|177991.4|178098|177991.4|178074.2|177964.5|5
1733798640000|2024-12-10 02:44:00|178080.6|177990.6|178080.6|177990.6|178080.7|177990.7|178080.1|177990.1|5
1733798660000|2024-12-10 02:44:20|178082.1|177992.1|178099.2|178009.2|178099.7|178009.7|178082.1|177992.1|9
1733798670000|2024-12-10 02:44:30|178099|178009|178098.3|178008.3|178106.3|178016.3|178094.9|178004.9|24
1733798680000|2024-12-10 02:44:40|178098.4|178008.4|178096.3|178006.3|178098.4|178008.4|178095|178005|5
1733798690000|2024-12-10 02:44:50|178096.1|178006.1|178095.3|178005.3|178096.1|178006.1|178095.1|178005.1|4
1733798700000|2024-12-10 02:45:00|178093|178003|178080.9|177950.9|178093|178003|178071|177950.9|14
1733798710000|2024-12-10 02:45:10|178086.2|177956.2|178082.5|177992.5|178095.5|177992.5|178069.4|177950.8|27
1733798720000|2024-12-10 02:45:20|178083|177993|178075.9|177985.9|178089|177999|178067.7|177977.7|19
1733798730000|2024-12-10 02:45:30|178079.5|177989.5|178086.7|177996.7|178091.6|178001.6|178079.5|177989.5|10
1733798740000|2024-12-10 02:45:40|178086.1|177996.1|178078.1|177988.1|178087.6|177997.6|178066.7|177976.7|13
1733798750000|2024-12-10 02:45:50|178082|177992|178081.9|177991.9|178085.2|177995.2|178080|177990|7
1733798760000|2024-12-10 02:46:00|178082|177992|178087.1|177997.1|178087.1|177997.1|178081.7|177991.7|10
1733798770000|2024-12-10 02:46:10|178099.2|178009.2|178098.1|178008.1|178100.1|178010.1|178086.8|177996.8|20
1733798780000|2024-12-10 02:46:20|178098.9|178008.9|178105.7|178015.7|178106.3|178016.3|178098.9|178008.9|18
1733798790000|2024-12-10 02:46:30|178105.6|178015.6|178102|178012|178105.7|178015.7|178092.3|178002.3|17
1733798800000|2024-12-10 02:46:40|178100.5|178010.5|178095.3|178005.3|178102|178012|178087.9|177997.9|14
1733798810000|2024-12-10 02:46:50|178094.6|178004.6|178091.7|178001.7|178097.8|178007.8|178090.2|178000.2|16
1733798820000|2024-12-10 02:47:00|178086.4|177996.4|178132.9|178002.9|178132.9|178018.2|178083.1|177992.1|20
1733798830000|2024-12-10 02:47:10|178129.6|177999.6|178115.1|177985.1|178129.6|177999.6|178113.3|177983.3|18
1733798840000|2024-12-10 02:47:20|178118.1|177988.1|178113.2|177983.2|178121|177991|178111.7|177981.7|17
1733798850000|2024-12-10 02:47:30|178111.7|177981.7|178104.8|177974.8|178113.4|177983.4|178099.9|177969.9|12
1733798860000|2024-12-10 02:47:40|178107.4|177977.4|178113.8|177983.8|178115.8|177985.8|178105.1|177975.1|13
1733798870000|2024-12-10 02:47:50|178115.3|177985.3|178123.4|177993.4|178124|177994|178113.8|177983.8|14
1733798880000|2024-12-10 02:48:00|178123.2|177993.2|178122.3|177992.3|178125.2|177995.2|178118|177988|7
1733798890000|2024-12-10 02:48:10|178122.6|177992.6|178118.2|177988.2|178122.6|177992.6|178117|177987|9
1733798900000|2024-12-10 02:48:20|178118|177988|178125.6|177995.6|178126|177996|178114.9|177984.9|13
1733798910000|2024-12-10 02:48:30|178129.5|177999.5|178126.6|177996.6|178131.2|178001.2|178124.5|177994.5|24
1733798920000|2024-12-10 02:48:40|178128.4|177998.4|178126.3|177996.3|178129.4|177999.4|178122|177992|11
1733798930000|2024-12-10 02:48:50|178126.1|177996.1|178140.4|178010.4|178144.2|178014.2|178126.1|177996.1|15
1733798940000|2024-12-10 02:49:00|178140.2|178010.2|178137.6|178007.6|178142.8|178012.8|178125.5|177995.5|17
1733798950000|2024-12-10 02:49:10|178141.8|178011.8|178149.9|178019.9|178153.8|178023.8|178139.8|178009.8|13
1733798960000|2024-12-10 02:49:20|178153.3|178023.3|178157.6|178027.6|178157.6|178027.6|178153.3|178023.3|4
1733798970000|2024-12-10 02:49:30|178148.8|178018.8|178146.3|178016.3|178149.9|178019.9|178145.9|178015.9|6
1733798980000|2024-12-10 02:49:40|178148.6|178018.6|178153.7|178023.7|178161.6|178031.6|178148.6|178018.6|7
1733798990000|2024-12-10 02:49:50|178152.8|178022.8|178152.2|178022.2|178152.8|178022.8|178152.2|178022.2|2
1733799000000|2024-12-10 02:50:00|178148|178018|178133.6|178003.6|178148|178018|178112|177982|12
1733799010000|2024-12-10 02:50:10|178133.3|178003.3|178152.7|178022.7|178156.1|178026.1|178133.3|178003.3|10
1733799020000|2024-12-10 02:50:20|178152.4|178022.4|178167.8|178037.8|178171|178041|178152.4|178022.4|12
1733799030000|2024-12-10 02:50:30|178167.7|178037.7|178157.2|178027.2|178167.7|178037.7|178157.1|178027.1|5
1733799040000|2024-12-10 02:50:40|178157|178027|178157|178027|178157|178027|178156.8|178026.8|3
1733799050000|2024-12-10 02:50:50|178156.8|178026.8|178156.8|178026.8|178157|178027|178156.8|178026.8|3
1733799060000|2024-12-10 02:51:00|178156.1|178026.1|178156.4|178026.4|178158.8|178028.8|178156.1|178026.1|3
1733799070000|2024-12-10 02:51:10|178156.5|178026.5|178171.6|178041.6|178172.1|178042.1|178156.5|178026.5|5
1733799080000|2024-12-10 02:51:20|178171.4|178041.4|178168.5|178038.5|178175.1|178045.1|178164.2|178034.2|10
1733799090000|2024-12-10 02:51:30|178170|178040|178173.9|178043.9|178181.6|178051.6|178161.4|178031.4|14
1733799100000|2024-12-10 02:51:40|178172.8|178042.8|178172.9|178042.9|178172.9|178042.9|178172.6|178042.6|3
1733799110000|2024-12-10 02:51:50|178173.9|178043.9|178182.8|178052.8|178182.8|178052.8|178173.9|178043.9|6
1733799120000|2024-12-10 02:52:00|178180.5|178050.5|178175.7|178045.7|178191.4|178061.4|178172.7|178042.7|9
1733799130000|2024-12-10 02:52:10|178175.1|178045.1|178175.2|178045.2|178185|178055|178175.1|178045.1|10
1733799140000|2024-12-10 02:52:20|178180.4|178050.4|178182.1|178052.1|178182.3|178052.3|178180.4|178050.4|4
1733799150000|2024-12-10 02:52:30|178181.9|178051.9|178181.1|178051.1|178183.2|178053.2|178176.4|178046.4|14
1733799160000|2024-12-10 02:52:40|178180.9|178050.9|178180.1|178050.1|178182.3|178052.3|178180.1|178050.1|7
1733799170000|2024-12-10 02:52:50|178176.3|178046.3|178174.9|178044.9|178176.3|178046.3|178174.6|178044.6|6
1733799180000|2024-12-10 02:53:00|178184.3|178054.3|178186.4|178056.4|178186.6|178056.6|178171.2|178041.2|8
1733799190000|2024-12-10 02:53:10|178185.8|178055.8|178186.6|178056.6|178187.8|178057.8|178185.6|178055.6|9
1733799200000|2024-12-10 02:53:20|178185.7|178055.7|178191.1|178061.1|178194|178064|178185.7|178055.7|10
1733799210000|2024-12-10 02:53:30|178191.2|178061.2|178185.4|178055.4|178191.2|178061.2|178185|178055|8
1733799220000|2024-12-10 02:53:40|178180.2|178050.2|178184.6|178054.6|178186.4|178056.4|178176.6|178046.6|9
1733799230000|2024-12-10 02:53:50|178185.6|178055.6|178183.8|178053.8|178189.9|178059.9|178183.2|178053.2|7
1733799240000|2024-12-10 02:54:00|178182|178052|178170.3|178040.3|178182.3|178052.3|178170.1|178040.1|9
1733799250000|2024-12-10 02:54:10|178170.1|178040.1|178178.1|178048.1|178181.5|178051.5|178170.1|178040.1|8
1733799260000|2024-12-10 02:54:20|178173.7|178043.7|178178.2|178048.2|178178.2|178048.2|178173.6|178043.6|3
1733799270000|2024-12-10 02:54:30|178177.7|178047.7|178181.4|178051.4|178181.4|178051.4|178170|178040|11
1733799280000|2024-12-10 02:54:40|178181.8|178051.8|178185.1|178055.1|178186.2|178056.2|178181.4|178051.4|15
1733799290000|2024-12-10 02:54:50|178184.9|178054.9|178171.3|178041.3|178185.2|178055.2|178171|178041|11
1733799300000|2024-12-10 02:55:00|178172.4|178042.4|178181.1|178051.1|178181.1|178051.1|178172.1|178042.1|10
1733799310000|2024-12-10 02:55:10|178177.3|178047.3|178173.2|178043.2|178181.8|178051.8|178173.2|178043.2|9
1733799320000|2024-12-10 02:55:20|178176.9|178046.9|178180.9|178050.9|178184.6|178054.6|178176.5|178046.5|18
1733799330000|2024-12-10 02:55:30|178181.1|178051.1|178185.3|178055.3|178185.3|178055.3|178171.4|178041.4|10
1733799340000|2024-12-10 02:55:40|178185.6|178055.6|178185.3|178055.3|178187.4|178057.4|178185.1|178055.1|8
1733799350000|2024-12-10 02:55:50|178186.1|178056.1|178183.9|178053.9|178186.2|178056.2|178182.3|178052.3|10
1733799360000|2024-12-10 02:56:00|178182|178052|178186.8|178056.8|178188.8|178058.8|178182|178052|10
1733799370000|2024-12-10 02:56:10|178185.8|178055.8|178177|178047|178185.8|178055.8|178177|178047|6
1733799380000|2024-12-10 02:56:20|178181|178051|178172|178042|178181|178051|178172|178042|15
1733799390000|2024-12-10 02:56:30|178170.2|178040.2|178183.9|178053.9|178184.1|178054.1|178170.2|178040.2|7
1733799400000|2024-12-10 02:56:40|178183.6|178053.6|178175.4|178045.4|178186.2|178056.2|178175.4|178045.4|7
1733799410000|2024-12-10 02:56:50|178182.1|178052.1|178181.6|178051.6|178184.5|178054.5|178181.6|178051.6|10
1733799420000|2024-12-10 02:57:00|178180.7|178050.7|178182.8|178052.8|178182.8|178052.8|178180.6|178050.6|6
1733799430000|2024-12-10 02:57:10|178183.2|178053.2|178187.8|178057.8|178187.8|178057.8|178183.1|178053.1|8
1733799440000|2024-12-10 02:57:20|178189.6|178059.6|178187.7|178057.7|178189.6|178059.6|178185.7|178055.7|6
1733799450000|2024-12-10 02:57:30|178186.9|178056.9|178185.9|178055.9|178186.9|178056.9|178183.7|178053.7|7
1733799460000|2024-12-10 02:57:40|178184.9|178054.9|178187.8|178057.8|178188.8|178058.8|178184.9|178054.9|6
1733799470000|2024-12-10 02:57:50|178185.6|178055.6|178185.7|178055.7|178186.8|178056.8|178185.5|178055.5|6
1733799480000|2024-12-10 02:58:00|178186.1|178056.1|178179.7|178049.7|178186.1|178056.1|178179.7|178049.7|7
1733799490000|2024-12-10 02:58:10|178183.9|178053.9|178181|178051|178184.4|178054.4|178175.9|178045.9|12
1733799500000|2024-12-10 02:58:20|178182.9|178052.9|178179|178049|178182.9|178052.9|178178.5|178048.5|10
1733799510000|2024-12-10 02:58:30|178178.5|178048.5|178171.6|178041.6|178178.5|178048.5|178171.6|178041.6|8
1733799520000|2024-12-10 02:58:40|178177.6|178047.6|178178.1|178048.1|178180.4|178050.4|178172.6|178042.6|7
1733799530000|2024-12-10 02:58:50|178177.3|178047.3|178173|178043|178179.2|178049.2|178173|178043|6
1733799540000|2024-12-10 02:59:00|178173.2|178043.2|178173.2|178043.2|178180.9|178050.9|178172.9|178042.9|12
1733799550000|2024-12-10 02:59:10|178174.2|178044.2|178179.5|178049.5|178179.8|178049.8|178170.4|178040.4|17
1733799560000|2024-12-10 02:59:20|178175.5|178045.5|178176.7|178046.7|178176.7|178046.7|178175.5|178045.5|3
1733799570000|2024-12-10 02:59:30|178175.5|178045.5|178175.5|178045.5|178175.5|178045.5|178175.5|178045.5|1
1733799580000|2024-12-10 02:59:40|178176.7|178046.7|178176.6|178046.6|178176.7|178046.7|178176.6|178046.6|2
1733799590000|2024-12-10 02:59:50|178174.5|178044.5|178176.3|178046.3|178176.3|178046.3|178171.7|178041.7|8
1733799600000|2024-12-10 03:00:00|178176.1|178046.1|178171.2|178041.2|178176.1|178046.1|178145.4|178015.4|19
1733799610000|2024-12-10 03:00:10|178168.2|178038.2|178174.1|178044.1|178178.3|178048.3|178167.8|178037.8|9
1733799620000|2024-12-10 03:00:20|178177.3|178047.3|178176.9|178046.9|178184.9|178054.9|178173.5|178043.5|14
1733799630000|2024-12-10 03:00:30|178170.1|178040.1|178163.8|178033.8|178170.1|178040.1|178161.5|178031.5|11
1733799640000|2024-12-10 03:00:40|178163.7|178033.7|178162.4|178032.4|178163.8|178033.8|178162.4|178032.4|4
1733799650000|2024-12-10 03:00:50|178162.5|178032.5|178162.7|178032.7|178162.7|178032.7|178162.4|178032.4|6
1733799660000|2024-12-10 03:01:00|178162.9|178032.9|178162.7|178032.7|178162.9|178032.9|178162.7|178032.7|2
1733799670000|2024-12-10 03:01:10|178162.4|178032.4|178161.9|178031.9|178162.7|178032.7|178161.1|178031.1|7
1733799680000|2024-12-10 03:01:20|178166.4|178036.4|178167.3|178037.3|178177|178047|178163.4|178033.4|13
1733799690000|2024-12-10 03:01:30|178167.5|178037.5|178154.3|178024.3|178167.5|178037.5|178153.3|178023.3|12
1733799700000|2024-12-10 03:01:40|178153.9|178023.9|178164.8|178034.8|178164.8|178034.8|178153.9|178023.9|14
1733799710000|2024-12-10 03:01:50|178160.8|178030.8|178163.9|178033.9|178165|178035|178160.1|178030.1|11
1733799720000|2024-12-10 03:02:00|178164.7|178034.7|178173.3|178043.3|178173.3|178043.3|178164.7|178034.7|6
1733799730000|2024-12-10 03:02:10|178172.8|178042.8|178175.9|178045.9|178180.6|178050.6|178172.8|178042.8|6
1733799740000|2024-12-10 03:02:20|178171.7|178041.7|178173.1|178043.1|178177.3|178047.3|178167.4|178037.4|9
1733799750000|2024-12-10 03:02:30|178179.8|178049.8|178176.8|178046.8|178180.2|178050.2|178176.8|178046.8|6
1733799760000|2024-12-10 03:02:40|178175.6|178045.6|178171.7|178041.7|178175.6|178045.6|178170.7|178040.7|6
1733799770000|2024-12-10 03:02:50|178178.3|178048.3|178176.4|178046.4|178178.7|178048.7|178174.4|178044.4|10
1733799780000|2024-12-10 03:03:00|178176.5|178046.5|178182.4|178052.4|178182.4|178052.4|178176.4|178046.4|5
1733799790000|2024-12-10 03:03:10|178183.2|178053.2|178182.8|178052.8|178183.3|178053.3|178182.6|178052.6|5
1733799800000|2024-12-10 03:03:20|178189|178059|178189.8|178059.8|178190.4|178060.4|178188.8|178058.8|4
1733799810000|2024-12-10 03:03:30|178190.3|178060.3|178190.4|178060.4|178190.5|178060.5|178190.3|178060.3|4
1733799820000|2024-12-10 03:03:40|178190.5|178060.5|178187.4|178057.4|178190.5|178060.5|178175.5|178045.5|13
1733799830000|2024-12-10 03:03:50|178187.5|178057.5|178185.5|178055.5|178187.5|178057.5|178180.1|178050.1|8
1733799840000|2024-12-10 03:04:00|178186.1|178056.1|178187.7|178057.7|178188.1|178058.1|178186.1|178056.1|7
1733799850000|2024-12-10 03:04:10|178188.2|178058.2|178192.6|178062.6|178194.6|178064.6|178187.8|178057.8|5
1733799860000|2024-12-10 03:04:20|178192.9|178062.9|178192.8|178102.8|178201.1|178111.1|178191.2|178062.9|17
1733799870000|2024-12-10 03:04:30|178193.4|178103.4|178190.2|178100.2|178193.6|178103.6|178190.2|178100.2|12
1733799880000|2024-12-10 03:04:40|178190.9|178100.9|178276.6|178146.6|178277.7|178147.7|178190.2|178100.2|7
1733799890000|2024-12-10 03:04:50|178274.3|178144.3|178273.4|178143.4|178274.4|178144.4|178269.2|178139.2|12
1733799900000|2024-12-10 03:05:00|178265.8|178135.8|178268.3|178138.3|178269.5|178139.5|178265.8|178135.8|10
1733799910000|2024-12-10 03:05:10|178262.3|178132.3|178262.7|178132.7|178262.7|178132.7|178261.7|178131.7|8
1733799920000|2024-12-10 03:05:20|178264.4|178134.4|178265.4|178135.4|178265.6|178135.6|178264.2|178134.2|6
1733799930000|2024-12-10 03:05:30|178265.6|178135.6|178265.7|178135.7|178266|178136|178265.1|178135.1|5
1733799940000|2024-12-10 03:05:40|178257.2|178127.2|178261.2|178131.2|178264|178134|178254.8|178124.8|9
1733799950000|2024-12-10 03:05:50|178261.4|178131.4|178266.6|178136.6|178267.5|178137.5|178257.3|178127.3|15
1733799960000|2024-12-10 03:06:00|178267.6|178137.6|178267.6|178137.6|178267.6|178137.6|178267.6|178137.6|1
1733799970000|2024-12-10 03:06:10|178267.8|178137.8|178267.4|178137.4|178267.8|178137.8|178259.4|178129.4|3
1733799980000|2024-12-10 03:06:20|178266.2|178136.2|178257.7|178127.7|178267.5|178137.5|178257.7|178127.7|8
1733799990000|2024-12-10 03:06:30|178258.1|178128.1|178253.6|178123.6|178259.6|178129.6|178251.2|178121.2|5
1733800000000|2024-12-10 03:06:40|178253.7|178123.7|178261.8|178131.8|178265.6|178135.6|178249.4|178119.4|10
1733800010000|2024-12-10 03:06:50|178263.6|178133.6|178260.7|178130.7|178269.2|178139.2|178253.7|178123.7|10
1733800020000|2024-12-10 03:07:00|178253.1|178123.1|178260.7|178130.7|178261.5|178131.5|178253|178123|6
1733800030000|2024-12-10 03:07:10|178249.4|178119.4|178250.4|178120.4|178250.5|178120.5|178242.3|178112.3|14
1733800040000|2024-12-10 03:07:20|178251.4|178121.4|178268.6|178138.6|178268.6|178138.6|178251|178121|10
1733800050000|2024-12-10 03:07:30|178267.9|178137.9|178252|178122|178268.6|178138.6|178252|178122|4
1733800060000|2024-12-10 03:07:40|178252.3|178122.3|178250|178120|178252.3|178122.3|178248.8|178118.8|4
1733800070000|2024-12-10 03:07:50|178250.1|178120.1|178258.3|178128.3|178265.9|178135.9|178250|178120|6
1733800080000|2024-12-10 03:08:00|178257.7|178127.7|178256.2|178126.2|178269.1|178139.1|178245.9|178115.9|17
1733800090000|2024-12-10 03:08:10|178252.9|178122.9|178251.3|178121.3|178253.6|178123.6|178247.5|178117.5|26
1733800100000|2024-12-10 03:08:20|178247.7|178117.7|178265.2|178135.2|178266|178136|178246.8|178116.8|12
1733800110000|2024-12-10 03:08:30|178265.3|178135.3|178254|178124|178266.6|178136.6|178254|178124|7
1733800120000|2024-12-10 03:08:40|178254.4|178124.4|178260.2|178130.2|178263.5|178133.5|178254.2|178124.2|7
1733800130000|2024-12-10 03:08:50|178265.2|178135.2|178266.3|178136.3|178266.6|178136.6|178252.2|178122.2|8
1733800140000|2024-12-10 03:09:00|178266.1|178136.1|178252.3|178122.3|178266.1|178136.1|178250.5|178120.5|6
1733800150000|2024-12-10 03:09:10|178252.1|178122.1|178252.3|178122.3|178252.5|178122.5|178252.1|178122.1|4
1733800160000|2024-12-10 03:09:20|178250.9|178120.9|178247.6|178117.6|178250.9|178120.9|178242.7|178112.7|14
1733800170000|2024-12-10 03:09:30|178247.8|178117.8|178247.8|178117.8|178247.8|178117.8|178247.6|178117.6|3
1733800180000|2024-12-10 03:09:40|178245.5|178115.5|178221.1|178131.1|178245.5|178133.6|178221.1|178107.4|7
1733800190000|2024-12-10 03:09:50|178221|178131|178246.2|178116.2|178246.6|178132|178221|178111.5|13
1733800200000|2024-12-10 03:10:00|178247.3|178117.3|178246.4|178116.4|178247.3|178117.3|178246.4|178116.4|4
1733800210000|2024-12-10 03:10:10|178246.2|178116.2|178239.4|178109.4|178246.2|178116.2|178235.2|178105.2|3
1733800220000|2024-12-10 03:10:20|178208.4|178078.4|178236.2|178106.2|178236.9|178106.9|178204.6|178074.6|7
1733800230000|2024-12-10 03:10:30|178236.3|178106.3|178237.5|178107.5|178237.7|178107.7|178236.1|178106.1|6
1733800240000|2024-12-10 03:10:40|178230.5|178100.5|178236|178106|178236.5|178106.5|178230.5|178100.5|10
1733800250000|2024-12-10 03:10:50|178246.7|178116.7|178247.9|178117.9|178249.3|178119.3|178243.4|178113.4|9
1733800260000|2024-12-10 03:11:00|178247.8|178117.8|178245.1|178115.1|178248|178118|178245.1|178115.1|6
1733800270000|2024-12-10 03:11:10|178243.6|178113.6|178225.4|178095.4|178243.6|178113.6|178225.4|178095.4|7
1733800280000|2024-12-10 03:11:20|178235.7|178105.7|178176.4|178046.4|178235.7|178105.7|178176.3|178046.3|8
1733800290000|2024-12-10 03:11:30|178175.8|178045.8|178178.5|178048.5|178183|178053|178175.8|178045.8|9
1733800300000|2024-12-10 03:11:40|178178.6|178048.6|178178.5|178048.5|178178.6|178048.6|178176.5|178046.5|4
1733800310000|2024-12-10 03:11:50|178172.8|178042.8|178167.6|178037.6|178172.8|178042.8|178166.2|178036.2|4
1733800320000|2024-12-10 03:12:00|178167.5|178037.5|178170.9|178040.9|178182.7|178052.7|178167.5|178037.5|12
1733800330000|2024-12-10 03:12:10|178173.5|178043.5|178174.4|178044.4|178184.5|178054.5|178173.5|178043.5|17
1733800340000|2024-12-10 03:12:20|178174.7|178044.7|178174.4|178044.4|178174.7|178044.7|178174.4|178044.4|2
1733800350000|2024-12-10 03:12:30|178185.6|178055.6|178190.3|178060.3|178190.6|178060.6|178185.6|178055.6|6
1733800360000|2024-12-10 03:12:40|178190.1|178060.1|178190.2|178060.2|178191.1|178061.1|178190.1|178060.1|4
1733800370000|2024-12-10 03:12:50|178189.2|178059.2|178188.5|178058.5|178189.2|178059.2|178179.9|178049.9|5
1733800380000|2024-12-10 03:13:00|178189.4|178059.4|178182.7|178052.7|178193.3|178063.3|178176.9|178046.9|10
1733800390000|2024-12-10 03:13:10|178182.2|178052.2|178171.5|178041.5|178190.8|178060.8|178167.8|178037.8|10
1733800400000|2024-12-10 03:13:20|178171.9|178041.9|178169.8|178039.8|178172.1|178042.1|178169.8|178039.8|8
1733800410000|2024-12-10 03:13:30|178170|178040|178187.3|178057.3|178188|178058|178170|178040|12
1733800420000|2024-12-10 03:13:40|178186.1|178056.1|178186.1|178056.1|178187.6|178057.6|178185.6|178055.6|6
1733800430000|2024-12-10 03:13:50|178187.5|178057.5|178185.1|178055.1|178187.6|178057.6|178185.1|178055.1|9
1733800440000|2024-12-10 03:14:00|178190.6|178060.6|178189.7|178059.7|178190.6|178060.6|178179.4|178049.4|7
1733800450000|2024-12-10 03:14:10|178190.9|178060.9|178188.7|178058.7|178190.9|178060.9|178181.5|178051.5|5
1733800460000|2024-12-10 03:14:20|178189.9|178059.9|178178.8|178048.8|178191.8|178061.8|178178.8|178048.8|6
1733800470000|2024-12-10 03:14:30|178179.3|178049.3|178180.1|178050.1|178190.9|178060.9|178179.3|178049.3|7
1733800480000|2024-12-10 03:14:40|178179.1|178049.1|178179.2|178049.2|178179.2|178049.2|178179.1|178049.1|2
1733800490000|2024-12-10 03:14:50|178179.4|178049.4|178179.4|178049.4|178179.4|178049.4|178179.2|178049.2|5
1733800500000|2024-12-10 03:15:00|178180.2|178050.2|178189.2|178059.2|178190.1|178060.1|178180.2|178050.2|10
1733800510000|2024-12-10 03:15:10|178189.1|178059.1|178177|178047|178189.3|178059.3|178177|178047|4
1733800520000|2024-12-10 03:15:20|178176.1|178046.1|178176|178046|178176.1|178046.1|178176|178046|4
1733800530000|2024-12-10 03:15:30|178171.4|178041.4|178168.1|178038.1|178171.4|178041.4|178168|178038|4
1733800540000|2024-12-10 03:15:40|178168|178038|178179.2|178049.2|178190.2|178060.2|178167.6|178037.6|7
1733800550000|2024-12-10 03:15:50|178188.2|178058.2|178188.7|178058.7|178190.7|178060.7|178188.2|178058.2|4
1733800560000|2024-12-10 03:16:00|178189.8|178059.8|178192.6|178062.6|178192.6|178062.6|178189.7|178059.7|4
1733800570000|2024-12-10 03:16:10|178191.1|178061.1|178190.2|178060.2|178192.8|178062.8|178190.2|178060.2|4
1733800580000|2024-12-10 03:16:20|178190.6|178060.6|178189.2|178059.2|178190.6|178060.6|178189.2|178059.2|6
1733800590000|2024-12-10 03:16:30|178190|178060|178176.4|178046.4|178191.3|178061.3|178176.4|178046.4|9
1733800600000|2024-12-10 03:16:40|178176.8|178046.8|178176.4|178046.4|178176.8|178046.8|178176.4|178046.4|2
1733800610000|2024-12-10 03:16:50|178183.8|178053.8|178180.1|178050.1|178188.9|178058.9|178180.1|178050.1|4
1733800620000|2024-12-10 03:17:00|178187.9|178057.9|178188.7|178058.7|178188.7|178058.7|178180.1|178050.1|10
1733800630000|2024-12-10 03:17:10|178189.6|178059.6|178179.4|178049.4|178189.6|178059.6|178179.4|178049.4|11
1733800650000|2024-12-10 03:17:30|178188.2|178058.2|178189.5|178059.5|178190.2|178060.2|178188.2|178058.2|11
1733800660000|2024-12-10 03:17:40|178188.6|178058.6|178264|178134|178264|178134|178188.6|178058.6|14
1733800670000|2024-12-10 03:17:50|178267.7|178137.7|178256.9|178126.9|178268.8|178138.8|178256.9|178126.9|14
1733800680000|2024-12-10 03:18:00|178260.5|178130.5|178276.7|178146.7|178277.1|178147.1|178260.4|178130.4|14
1733800690000|2024-12-10 03:18:10|178276.5|178146.5|178276.6|178146.6|178276.8|178146.8|178276.2|178146.2|7
1733800700000|2024-12-10 03:18:20|178277.2|178147.2|178278.4|178148.4|178278.4|178148.4|178277.2|178147.2|4
1733800710000|2024-12-10 03:18:30|178278.2|178148.2|178278.3|178148.3|178278.5|178148.5|178278|178148|5
1733800720000|2024-12-10 03:18:40|178278.4|178148.4|178279.3|178149.3|178279.6|178149.6|178273|178143|8
1733800730000|2024-12-10 03:18:50|178280.1|178150.1|178273.4|178143.4|178280.3|178150.3|178270.6|178140.6|9
1733800740000|2024-12-10 03:19:00|178267|178137|178253.4|178123.4|178267|178137|178250.6|178120.6|16
1733800750000|2024-12-10 03:19:10|178254.5|178124.5|178254.7|178124.7|178254.9|178124.9|178251.7|178121.7|7
1733800760000|2024-12-10 03:19:20|178254.8|178124.8|178265.1|178135.1|178265.1|178135.1|178254.8|178124.8|7
1733800770000|2024-12-10 03:19:30|178271.1|178141.1|178273.3|178143.3|178279.3|178149.3|178268.5|178138.5|11
1733800780000|2024-12-10 03:19:40|178260.9|178130.9|178263.9|178133.9|178263.9|178133.9|178260.9|178130.9|8
1733800790000|2024-12-10 03:19:50|178263.8|178133.8|178248.5|178118.5|178263.9|178133.9|178248.4|178118.4|10
1733800800000|2024-12-10 03:20:00|178248.3|178118.3|178238.2|178108.2|178248.6|178118.6|178238.2|178108.2|7
1733800810000|2024-12-10 03:20:10|178238.3|178108.3|178238.4|178108.4|178242.8|178112.8|178224.4|178094.4|18
1733800820000|2024-12-10 03:20:20|178237.8|178107.8|178237.8|178107.8|178238.8|178108.8|178236.1|178106.1|8
1733800830000|2024-12-10 03:20:30|178235.7|178105.7|178227.4|178097.4|178237.7|178107.7|178227.4|178097.4|13
1733800840000|2024-12-10 03:20:40|178227.8|178097.8|178203|178073|178227.8|178097.8|178203|178073|16
1733800850000|2024-12-10 03:20:50|178202.8|178072.8|178203.1|178073.1|178203.1|178073.1|178202.8|178072.8|3
1733800860000|2024-12-10 03:21:00|178200.6|178070.6|178196.8|178066.8|178206|178076|178186.9|178056.9|13
1733800870000|2024-12-10 03:21:10|178195.9|178065.9|178194.2|178064.2|178199.7|178069.7|178193.7|178063.7|8
1733800880000|2024-12-10 03:21:20|178194.1|178064.1|178175.2|178045.2|178194.2|178064.2|178175.2|178045.2|14
1733800890000|2024-12-10 03:21:30|178179.5|178049.5|178185.4|178055.4|178187.1|178057.1|178169.2|178039.2|21
1733800900000|2024-12-10 03:21:40|178185.9|178055.9|178188.8|178058.8|178188.8|178058.8|178185.4|178055.4|5
1733800910000|2024-12-10 03:21:50|178189.3|178059.3|178196.5|178066.5|178198.7|178068.7|178188.8|178058.8|10
1733800920000|2024-12-10 03:22:00|178197.5|178067.5|178203.4|178073.4|178210.6|178080.6|178197.5|178067.5|17
1733800930000|2024-12-10 03:22:10|178204.7|178074.7|178197.3|178067.3|178208.4|178078.4|178196.1|178066.1|15
1733800940000|2024-12-10 03:22:20|178199.5|178069.5|178200|178070|178202.4|178072.4|178199.5|178069.5|7
1733800950000|2024-12-10 03:22:30|178199.4|178069.4|178193.4|178063.4|178199.4|178069.4|178193.4|178063.4|5
1733800960000|2024-12-10 03:22:40|178196.7|178066.7|178189.3|178059.3|178201|178071|178189.3|178059.3|10
1733800970000|2024-12-10 03:22:50|178191.5|178061.5|178194|178064|178194.1|178064.1|178191.5|178061.5|5
1733800980000|2024-12-10 03:23:00|178197.7|178067.7|178187.8|178057.8|178206.5|178076.5|178187.8|178057.8|12
1733800990000|2024-12-10 03:23:10|178190.6|178060.6|178185.2|178055.2|178192.4|178062.4|178181.5|178051.5|15
1733801000000|2024-12-10 03:23:20|178185|178055|178186.9|178056.9|178186.9|178056.9|178183.6|178053.6|10
1733801010000|2024-12-10 03:23:30|178190.1|178060.1|178173.2|178043.2|178190.1|178060.1|178172.7|178042.7|17
1733801020000|2024-12-10 03:23:40|178173.1|178043.1|178182.3|178052.3|178183.8|178053.8|178163.4|178033.4|14
1733801030000|2024-12-10 03:23:50|178180.6|178050.6|178172.4|178042.4|178181.8|178051.8|178171.5|178041.5|14
1733801040000|2024-12-10 03:24:00|178172.1|178042.1|178187.6|178057.6|178187.6|178057.6|178168|178038|16
1733801050000|2024-12-10 03:24:10|178187.4|178057.4|178187.9|178057.9|178187.9|178057.9|178186.2|178056.2|7
1733801060000|2024-12-10 03:24:20|178187.7|178057.7|178200.8|178070.8|178200.8|178070.8|178185.4|178055.4|6
1733801070000|2024-12-10 03:24:30|178199.9|178069.9|178202.3|178072.3|178202.3|178072.3|178199.8|178069.8|7
1733801080000|2024-12-10 03:24:40|178200.5|178070.5|178232.2|178102.2|178232.2|178102.2|178200.2|178070.2|4
1733801090000|2024-12-10 03:24:50|178229.3|178099.3|178230.4|178100.4|178231.7|178101.7|178227.9|178097.9|21
1733801100000|2024-12-10 03:25:00|178240.7|178110.7|178250.1|178120.1|178253.6|178123.6|178238.7|178108.7|14
1733801110000|2024-12-10 03:25:10|178249.5|178119.5|178259.3|178129.3|178260|178130|178245.2|178115.2|14
1733801120000|2024-12-10 03:25:20|178261.1|178131.1|178258.4|178128.4|178268|178138|178258.3|178128.3|12
1733801130000|2024-12-10 03:25:30|178265|178135|178261.7|178131.7|178265|178135|178261.7|178131.7|4
1733801140000|2024-12-10 03:25:40|178260.6|178130.6|178259.3|178129.3|178261.3|178131.3|178259.3|178129.3|5
1733801150000|2024-12-10 03:25:50|178261.1|178131.1|178259.9|178129.9|178261.1|178131.1|178259.9|178129.9|4
1733801160000|2024-12-10 03:26:00|178260|178130|178260|178130|178260|178130|178260|178130|1
1733801170000|2024-12-10 03:26:10|178264.8|178134.8|178264.8|178134.8|178266.4|178136.4|178264.8|178134.8|3
1733801180000|2024-12-10 03:26:20|178265.4|178135.4|178256.6|178126.6|178270.9|178140.9|178256.6|178126.6|17
1733801190000|2024-12-10 03:26:30|178239.7|178109.7|178245.9|178115.9|178245.9|178115.9|178239.7|178109.7|4
1733801200000|2024-12-10 03:26:40|178243.5|178113.5|178243.6|178113.6|178245.3|178115.3|178243.5|178113.5|5
1733801210000|2024-12-10 03:26:50|178243.7|178113.7|178264.4|178134.4|178269.4|178139.4|178243.7|178113.7|9
1733801220000|2024-12-10 03:27:00|178266.6|178136.6|178265.9|178135.9|178268.7|178138.7|178265.9|178135.9|5
1733801230000|2024-12-10 03:27:10|178268.5|178138.5|178273.7|178143.7|178273.7|178143.7|178268.5|178138.5|6
1733801240000|2024-12-10 03:27:20|178275.7|178145.7|178277.5|178147.5|178281.9|178151.9|178268.1|178138.1|14
1733801250000|2024-12-10 03:27:30|178278.3|178148.3|178268.4|178138.4|178278.3|178148.3|178266|178136|11
1733801260000|2024-12-10 03:27:40|178267|178137|178267.4|178137.4|178268.4|178138.4|178259.5|178129.5|8
1733801270000|2024-12-10 03:27:50|178266.6|178136.6|178262.8|178132.8|178266.9|178136.9|178260.7|178130.7|9
1733801280000|2024-12-10 03:28:00|178258.2|178128.2|178259.2|178129.2|178261.2|178131.2|178246.4|178116.4|9
1733801290000|2024-12-10 03:28:10|178246.1|178116.1|178243.7|178113.7|178247|178117|178242.1|178112.1|10
1733801300000|2024-12-10 03:28:20|178243.6|178113.6|178243.6|178113.6|178243.6|178113.6|178243.6|178113.6|1
1733801310000|2024-12-10 03:28:30|178243.4|178113.4|178264.6|178134.6|178264.9|178134.9|178243.4|178113.4|11
1733801320000|2024-12-10 03:28:40|178264.7|178134.7|178255.6|178125.6|178264.7|178134.7|178255.6|178125.6|8
1733801330000|2024-12-10 03:28:50|178255.7|178125.7|178248.9|178118.9|178255.7|178125.7|178239.5|178109.5|10
1733801340000|2024-12-10 03:29:00|178249|178119|178247.9|178117.9|178257|178127|178247.6|178117.6|7
1733801350000|2024-12-10 03:29:10|178247.8|178117.8|178248.5|178118.5|178250.8|178120.8|178247.8|178117.8|6
1733801360000|2024-12-10 03:29:20|178248.9|178118.9|178236.6|178106.6|178248.9|178118.9|178236.2|178106.2|9
1733801370000|2024-12-10 03:29:30|178236.8|178106.8|178243.3|178113.3|178243.3|178113.3|178236.8|178106.8|13
1733801380000|2024-12-10 03:29:40|178243|178113|178243.1|178113.1|178243.7|178113.7|178243|178113|5
1733801390000|2024-12-10 03:29:50|178243|178113|178244.6|178114.6|178244.6|178114.6|178242.9|178112.9|4
1733801400000|2024-12-10 03:30:00|178247.9|178117.9|178244.5|178114.5|178253.7|178123.7|178232.1|178102.1|22
1733801410000|2024-12-10 03:30:10|178244.3|178114.3|178271.7|178141.7|178271.9|178141.9|178242.6|178112.6|15
1733801420000|2024-12-10 03:30:20|178266.9|178136.9|178278.3|178148.3|178278.3|178148.3|178264.7|178134.7|21
1733801430000|2024-12-10 03:30:30|178277.5|178147.5|178292.5|178162.5|178294|178164|178266.5|178136.5|21
1733801440000|2024-12-10 03:30:40|178293.8|178163.8|178380.5|178250.5|178394.9|178264.9|178292.7|178162.7|24
1733801450000|2024-12-10 03:30:50|178388.3|178258.3|178382.5|178252.5|178391.5|178261.5|178375.7|178245.7|33
1733801460000|2024-12-10 03:31:00|178386.8|178256.8|178345.2|178215.2|178388.1|178258.1|178323.8|178193.8|26
1733801470000|2024-12-10 03:31:10|178350|178220|178316.6|178186.6|178350|178220|178309.3|178179.3|35
1733801480000|2024-12-10 03:31:20|178290.1|178160.1|178337|178207|178337|178207|178286|178156|23
1733801490000|2024-12-10 03:31:30|178338.7|178208.7|178334.5|178204.5|178348.2|178218.2|178324|178194|33
1733801500000|2024-12-10 03:31:40|178323.7|178193.7|178339.1|178209.1|178341.9|178211.9|178323|178193|34
1733801510000|2024-12-10 03:31:50|178336.8|178206.8|178331.9|178201.9|178342.7|178212.7|178325.7|178195.7|28
1733801520000|2024-12-10 03:32:00|178323.9|178193.9|178389.7|178259.7|178390.4|178260.4|178320.1|178190.1|33
1733801530000|2024-12-10 03:32:10|178379.4|178249.4|178397.4|178267.4|178400.3|178270.3|178379.1|178249.1|27
1733801540000|2024-12-10 03:32:20|178395.7|178265.7|178393.8|178263.8|178398|178268|178391.2|178261.2|21
1733801550000|2024-12-10 03:32:30|178387.3|178257.3|178390.3|178260.3|178394|178264|178384.5|178254.5|17
1733801560000|2024-12-10 03:32:40|178390.6|178260.6|178388.3|178258.3|178391.4|178261.4|178388.3|178258.3|8
1733801570000|2024-12-10 03:32:50|178381.9|178251.9|178386.6|178256.6|178391.2|178261.2|178379|178249|21
1733801580000|2024-12-10 03:33:00|178391.5|178261.5|178383.6|178253.6|178391.5|178261.5|178381|178251|25
1733801590000|2024-12-10 03:33:10|178386.1|178256.1|178384.2|178254.2|178393.3|178263.3|178381.3|178251.3|29
1733801600000|2024-12-10 03:33:20|178384.1|178254.1|178386|178256|178394.3|178264.3|178382.2|178252.2|31
1733801610000|2024-12-10 03:33:30|178391.6|178261.6|178386.8|178256.8|178397.6|178267.6|178380.1|178250.1|26
1733801620000|2024-12-10 03:33:40|178391.9|178261.9|178387.2|178257.2|178393.7|178263.7|178384.5|178254.5|23
1733801630000|2024-12-10 03:33:50|178390.6|178260.6|178384.9|178254.9|178391.5|178261.5|178381.3|178251.3|25
1733801640000|2024-12-10 03:34:00|178381.4|178251.4|178370.9|178240.9|178391.9|178261.9|178365.2|178235.2|25
1733801650000|2024-12-10 03:34:10|178373.9|178243.9|178361.3|178231.3|178383.5|178253.5|178357.1|178227.1|24
1733801660000|2024-12-10 03:34:20|178358.8|178228.8|178359.4|178229.4|178361.2|178231.2|178347.3|178217.3|24
1733801670000|2024-12-10 03:34:30|178356.5|178226.5|178351.6|178221.6|178359.8|178229.8|178346.2|178216.2|24
1733801680000|2024-12-10 03:34:40|178350.1|178220.1|178332.7|178202.7|178350.1|178220.1|178329.6|178199.6|31
1733801690000|2024-12-10 03:34:50|178334.9|178204.9|178326.2|178196.2|178336.3|178206.3|178324|178194|30
1733801700000|2024-12-10 03:35:00|178326.1|178196.1|178326.8|178196.8|178335.3|178205.3|178326.1|178196.1|16
1733801710000|2024-12-10 03:35:10|178329.6|178199.6|178331.7|178201.7|178337.6|178207.6|178326.2|178196.2|25
1733801720000|2024-12-10 03:35:20|178335.5|178205.5|178326.8|178196.8|178339.5|178209.5|178326.8|178196.8|22
1733801730000|2024-12-10 03:35:30|178332.8|178202.8|178323.3|178193.3|178337|178207|178320.5|178190.5|20
1733801740000|2024-12-10 03:35:40|178322.1|178192.1|178335.8|178205.8|178338.1|178208.1|178322.1|178192.1|26
1733801750000|2024-12-10 03:35:50|178334.7|178204.7|178334.8|178204.8|178338.6|178208.6|178330.1|178200.1|16
1733801760000|2024-12-10 03:36:00|178337.1|178207.1|178337.3|178207.3|178345.6|178215.6|178334.8|178204.8|18
1733801770000|2024-12-10 03:36:10|178338.5|178208.5|178338.3|178208.3|178343.3|178213.3|178337.9|178207.9|15
1733801780000|2024-12-10 03:36:20|178336.9|178206.9|178345.8|178215.8|178348.1|178218.1|178336.9|178206.9|21
1733801790000|2024-12-10 03:36:30|178341.8|178211.8|178324.2|178194.2|178345.8|178215.8|178324.2|178194.2|25
1733801800000|2024-12-10 03:36:40|178328.2|178198.2|178320.5|178190.5|178328.2|178198.2|178320.5|178190.5|13
1733801810000|2024-12-10 03:36:50|178320.9|178190.9|178268|178138|178320.9|178190.9|178262.1|178132.1|24
1733801820000|2024-12-10 03:37:00|178274.1|178144.1|178280.9|178150.9|178301|178171|178267.6|178137.6|25
1733801830000|2024-12-10 03:37:10|178268.5|178138.5|178254.1|178124.1|178274.7|178144.7|178253.4|178123.4|22
1733801840000|2024-12-10 03:37:20|178259.2|178129.2|178263.5|178133.5|178263.5|178133.5|178253.3|178123.3|13
1733801850000|2024-12-10 03:37:30|178263.2|178133.2|178263.7|178133.7|178264.8|178134.8|178261|178131|7
1733801860000|2024-12-10 03:37:40|178249.7|178119.7|178258.2|178128.2|178268.8|178138.8|178249.7|178119.7|18
1733801870000|2024-12-10 03:37:50|178254.4|178124.4|178253|178123|178255.4|178125.4|178251.9|178121.9|7
1733801880000|2024-12-10 03:38:00|178253.1|178123.1|178260.5|178130.5|178268.1|178138.1|178253.1|178123.1|9
1733801890000|2024-12-10 03:38:10|178262.1|178132.1|178305.8|178175.8|178326.9|178196.9|178262.1|178132.1|8
1733801900000|2024-12-10 03:38:20|178301.6|178171.6|178317.7|178187.7|178317.7|178187.7|178301.6|178171.6|10
1733801910000|2024-12-10 03:38:30|178325.7|178195.7|178318.6|178188.6|178325.7|178195.7|178309.1|178179.1|20
1733801920000|2024-12-10 03:38:40|178318.8|178188.8|178326.4|178196.4|178336.2|178206.2|178318.8|178188.8|15
1733801930000|2024-12-10 03:38:50|178326.5|178196.5|178329.2|178199.2|178336.2|178206.2|178313.1|178183.1|13
1733801940000|2024-12-10 03:39:00|178328.4|178198.4|178317.9|178187.9|178329|178199|178317.2|178187.2|8
1733801950000|2024-12-10 03:39:10|178316.3|178186.3|178336.7|178206.7|178343.9|178213.9|178316.3|178186.3|20
1733801960000|2024-12-10 03:39:20|178338.4|178208.4|178336.9|178206.9|178338.4|178208.4|178336.7|178206.7|5
1733801970000|2024-12-10 03:39:30|178336.7|178206.7|178338|178208|178338.9|178208.9|178334.6|178204.6|10
1733801980000|2024-12-10 03:39:40|178336.3|178206.3|178347.4|178217.4|178349.2|178219.2|178333|178203|12
1733801990000|2024-12-10 03:39:50|178344.4|178214.4|178346.2|178216.2|178346.2|178216.2|178339.5|178209.5|10
1733802000000|2024-12-10 03:40:00|178345.1|178215.1|178338.7|178208.7|178346.7|178216.7|178333.2|178203.2|13
1733802010000|2024-12-10 03:40:10|178340.2|178210.2|178335.7|178205.7|178343.2|178213.2|178320.7|178190.7|25
1733802020000|2024-12-10 03:40:20|178320.4|178190.4|178319.3|178189.3|178332.7|178202.7|178319.3|178189.3|14
1733802030000|2024-12-10 03:40:30|178319.6|178189.6|178332.5|178202.5|178335.7|178205.7|178319.6|178189.6|11
1733802040000|2024-12-10 03:40:40|178328.3|178198.3|178325.5|178195.5|178328.3|178198.3|178325.3|178195.3|9
1733802050000|2024-12-10 03:40:50|178317.9|178187.9|178316.9|178186.9|178318.4|178188.4|178316.9|178186.9|5
1733802060000|2024-12-10 03:41:00|178283.8|178153.8|178269.6|178139.6|178283.8|178153.8|178264.4|178134.4|20
1733802070000|2024-12-10 03:41:10|178269.8|178139.8|178265.6|178135.6|178273.3|178143.3|178256.2|178126.2|16
1733802080000|2024-12-10 03:41:20|178263.4|178133.4|178255.2|178125.2|178263.4|178133.4|178254.7|178124.7|19
1733802090000|2024-12-10 03:41:30|178255.3|178125.3|178255.6|178125.6|178261.6|178131.6|178253.9|178123.9|13
1733802100000|2024-12-10 03:41:40|178253.9|178123.9|178268.5|178138.5|178268.5|178138.5|178245.4|178115.4|21
1733802110000|2024-12-10 03:41:50|178266.8|178136.8|178262.7|178132.7|178267.6|178137.6|178255.2|178125.2|17
1733802120000|2024-12-10 03:42:00|178262.5|178132.5|178264.8|178134.8|178268.3|178138.3|178258.4|178128.4|13
1733802130000|2024-12-10 03:42:10|178267|178137|178259.9|178129.9|178267|178137|178257.8|178127.8|20
1733802140000|2024-12-10 03:42:20|178260|178130|178276.1|178146.1|178280.5|178150.5|178259.9|178129.9|15
1733802150000|2024-12-10 03:42:30|178274.8|178144.8|178278.6|178148.6|178279.1|178149.1|178272.8|178142.8|11
1733802160000|2024-12-10 03:42:40|178280.8|178150.8|178275.5|178145.5|178280.8|178150.8|178273.8|178143.8|11
1733802170000|2024-12-10 03:42:50|178275.6|178145.6|178274.8|178144.8|178285.7|178155.7|178272.8|178142.8|16
1733802180000|2024-12-10 03:43:00|178276.1|178146.1|178269.5|178139.5|178283.9|178153.9|178268.1|178138.1|25
1733802190000|2024-12-10 03:43:10|178274.5|178144.5|178265.6|178135.6|178274.5|178144.5|178263.9|178133.9|10
1733802200000|2024-12-10 03:43:20|178267.6|178137.6|178267|178137|178272.5|178142.5|178263.9|178133.9|13
1733802210000|2024-12-10 03:43:30|178265.4|178135.4|178268.6|178138.6|178268.6|178138.6|178265.4|178135.4|5
1733802220000|2024-12-10 03:43:40|178267.1|178137.1|178280.4|178150.4|178282.1|178152.1|178262.2|178132.2|13
1733802230000|2024-12-10 03:43:50|178280.3|178150.3|178274.2|178144.2|178280.3|178150.3|178266.1|178136.1|18
1733802240000|2024-12-10 03:44:00|178272.9|178142.9|178270.2|178140.2|178274.9|178144.9|178263.2|178133.2|21
1733802250000|2024-12-10 03:44:10|178270|178140|178266.2|178136.2|178273.2|178143.2|178251.4|178121.4|19
1733802260000|2024-12-10 03:44:20|178266.4|178136.4|178259.9|178129.9|178266.4|178136.4|178248.9|178118.9|11
1733802270000|2024-12-10 03:44:30|178255.9|178125.9|178257.4|178127.4|178259.6|178129.6|178253.3|178123.3|10
1733802280000|2024-12-10 03:44:40|178249.4|178119.4|178255|178125|178260.8|178130.8|178248.2|178118.2|19
1733802290000|2024-12-10 03:44:50|178252.5|178122.5|178269.4|178139.4|178270.7|178140.7|178249|178119|17
1733802300000|2024-12-10 03:45:00|178271.7|178141.7|178265.3|178135.3|178274|178144|178265.3|178135.3|15
1733802310000|2024-12-10 03:45:10|178266|178136|178268.3|178138.3|178274.4|178144.4|178266|178136|8
1733802320000|2024-12-10 03:45:20|178268.6|178138.6|178269.8|178139.8|178276.1|178146.1|178266.4|178136.4|10
1733802330000|2024-12-10 03:45:30|178274.3|178144.3|178275.8|178145.8|178276.2|178146.2|178273.5|178143.5|8
1733802340000|2024-12-10 03:45:40|178274.3|178144.3|178275.3|178145.3|178281.3|178151.3|178268.3|178138.3|9
1733802350000|2024-12-10 03:45:50|178274.3|178144.3|178277.9|178147.9|178279.1|178149.1|178261.9|178131.9|17
1733802360000|2024-12-10 03:46:00|178279.3|178149.3|178273|178143|178281.4|178151.4|178264.6|178134.6|15
1733802370000|2024-12-10 03:46:10|178272.9|178142.9|178264.9|178134.9|178274.1|178144.1|178262.3|178132.3|14
1733802380000|2024-12-10 03:46:20|178265.2|178135.2|178219.1|178089.1|178267.7|178137.7|178204.4|178074.4|18
1733802390000|2024-12-10 03:46:30|178217|178087|178210|178080|178218.6|178088.6|178203.7|178073.7|30
1733802400000|2024-12-10 03:46:40|178207.4|178077.4|178202.5|178072.5|178214.3|178084.3|178199|178069|27
1733802410000|2024-12-10 03:46:50|178201.2|178071.2|178199.6|178069.6|178203.3|178073.3|178191.5|178061.5|12
1733802420000|2024-12-10 03:47:00|178200.2|178070.2|178205.5|178075.5|178208.2|178078.2|178194.8|178064.8|22
1733802430000|2024-12-10 03:47:10|178208.3|178078.3|178209.3|178079.3|178212.3|178082.3|178202.8|178072.8|16
1733802440000|2024-12-10 03:47:20|178211.5|178081.5|178207.8|178077.8|178211.5|178081.5|178207.8|178077.8|8
1733802450000|2024-12-10 03:47:30|178211.7|178081.7|178213.9|178083.9|178217.8|178087.8|178203.2|178073.2|16
1733802460000|2024-12-10 03:47:40|178212.5|178082.5|178214.2|178084.2|178218|178088|178209.2|178079.2|26
1733802470000|2024-12-10 03:47:50|178212.7|178082.7|178214.3|178084.3|178218.2|178088.2|178210.3|178080.3|13
1733802480000|2024-12-10 03:48:00|178213.5|178083.5|178211.2|178081.2|178215.9|178085.9|178204.8|178074.8|21
1733802490000|2024-12-10 03:48:10|178212.7|178082.7|178204.9|178074.9|178212.7|178082.7|178202.9|178072.9|18
1733802500000|2024-12-10 03:48:20|178203.7|178073.7|178201.9|178071.9|178217.3|178087.3|178201.9|178071.9|9
1733802510000|2024-12-10 03:48:30|178202.2|178072.2|178209.1|178079.1|178219.6|178089.6|178202.2|178072.2|21
1733802520000|2024-12-10 03:48:40|178209.3|178079.3|178240.6|178110.6|178241.8|178111.8|178205.8|178075.8|25
1733802530000|2024-12-10 03:48:50|178237.5|178107.5|178234.1|178104.1|178237.5|178107.5|178230.8|178100.8|7
1733802540000|2024-12-10 03:49:00|178234.4|178104.4|178273.4|178143.4|178284.1|178154.1|178232.3|178102.3|13
1733802550000|2024-12-10 03:49:10|178271.6|178141.6|178280.9|178150.9|178283.2|178153.2|178270.4|178140.4|8
1733802560000|2024-12-10 03:49:20|178275.6|178145.6|178276.1|178146.1|178277.3|178147.3|178272|178142|15
1733802570000|2024-12-10 03:49:30|178277.6|178147.6|178276.4|178146.4|178283.2|178153.2|178274.8|178144.8|19
1733802580000|2024-12-10 03:49:40|178279.1|178149.1|178280.8|178150.8|178282.5|178152.5|178278.3|178148.3|12
1733802590000|2024-12-10 03:49:50|178281.7|178151.7|178282.1|178152.1|178288.8|178158.8|178275.4|178145.4|12
1733802600000|2024-12-10 03:50:00|178282.5|178152.5|178282.3|178152.3|178282.5|178152.5|178281.1|178151.1|3
1733802610000|2024-12-10 03:50:10|178282.4|178152.4|178296.2|178166.2|178296.5|178166.5|178281.2|178151.2|16
1733802620000|2024-12-10 03:50:20|178291.4|178161.4|178283.9|178153.9|178304.3|178174.3|178281.4|178151.4|14
1733802630000|2024-12-10 03:50:30|178285|178155|178273.3|178143.3|178287.6|178157.6|178273.3|178143.3|13
1733802640000|2024-12-10 03:50:40|178275|178145|178278.3|178148.3|178278.3|178148.3|178274.5|178144.5|5
1733802650000|2024-12-10 03:50:50|178277.7|178147.7|178275.7|178145.7|178277.7|178147.7|178275.7|178145.7|3
1733802660000|2024-12-10 03:51:00|178275.9|178145.9|178277.3|178147.3|178277.3|178147.3|178275.9|178145.9|3
1733802670000|2024-12-10 03:51:10|178277.1|178147.1|178294|178164|178294|178164|178273.7|178143.7|17
1733802680000|2024-12-10 03:51:20|178291.1|178161.1|178279.5|178149.5|178291.1|178161.1|178276.5|178146.5|18
1733802690000|2024-12-10 03:51:30|178281.1|178151.1|178281.2|178151.2|178281.4|178151.4|178279.7|178149.7|6
1733802700000|2024-12-10 03:51:40|178280.7|178150.7|178280.8|178150.8|178280.9|178150.9|178278.8|178148.8|5
1733802710000|2024-12-10 03:51:50|178280.9|178150.9|178288.5|178158.5|178288.5|178158.5|178266.8|178136.8|24
1733802720000|2024-12-10 03:52:00|178288.8|178158.8|178277.5|178147.5|178288.8|178158.8|178277.5|178147.5|15
1733802730000|2024-12-10 03:52:10|178279.2|178149.2|178288|178158|178292.3|178162.3|178278.1|178148.1|26
1733802740000|2024-12-10 03:52:20|178290.3|178160.3|178286.4|178156.4|178295.6|178165.6|178284.9|178154.9|11
1733802750000|2024-12-10 03:52:30|178286.6|178156.6|178303.1|178173.1|178303.6|178173.6|178286.4|178156.4|10
1733802760000|2024-12-10 03:52:40|178304.4|178174.4|178304.1|178174.1|178309.3|178179.3|178298.7|178168.7|17
1733802770000|2024-12-10 03:52:50|178304.4|178174.4|178281.8|178151.8|178304.6|178174.6|178274.9|178144.9|16
1733802780000|2024-12-10 03:53:00|178282.6|178152.6|178272.4|178142.4|178283.3|178153.3|178272.4|178142.4|14
1733802790000|2024-12-10 03:53:10|178272.7|178142.7|178281.3|178151.3|178288|178158|178272.7|178142.7|18
1733802800000|2024-12-10 03:53:20|178283.9|178153.9|178283|178153|178284.3|178154.3|178279.7|178149.7|19
1733802810000|2024-12-10 03:53:30|178282.7|178152.7|178281.8|178151.8|178284.8|178154.8|178281.5|178151.5|8
1733802820000|2024-12-10 03:53:40|178281.3|178151.3|178280|178150|178281.3|178151.3|178277.3|178147.3|10
1733802830000|2024-12-10 03:53:50|178280.2|178150.2|178283.7|178153.7|178285.5|178155.5|178279.4|178149.4|11
1733802840000|2024-12-10 03:54:00|178272.7|178142.7|178274.3|178144.3|178274.9|178144.9|178272.7|178142.7|4
1733802850000|2024-12-10 03:54:10|178274.2|178144.2|178290.4|178160.4|178290.8|178160.8|178274.2|178144.2|18
1733802860000|2024-12-10 03:54:20|178290.3|178160.3|178283.9|178153.9|178291.3|178161.3|178283.9|178153.9|9
1733802870000|2024-12-10 03:54:30|178285.4|178155.4|178277.1|178187.1|178301.1|178204|178275.7|178155.4|15
1733802880000|2024-12-10 03:54:40|178281.5|178191.5|178284.9|178154.9|178286.6|178194.2|178269.3|178150.1|17
1733802890000|2024-12-10 03:54:50|178286.4|178156.4|178290.7|178160.7|178292.5|178162.5|178281.4|178151.4|15
1733802900000|2024-12-10 03:55:00|178286.6|178156.6|178332.7|178202.7|178332.7|178202.7|178286.4|178156.4|8
1733802910000|2024-12-10 03:55:10|178331.1|178201.1|178329.4|178199.4|178331.1|178201.1|178329.2|178199.2|6
1733802920000|2024-12-10 03:55:20|178329.2|178199.2|178326.5|178196.5|178333.9|178203.9|178326.5|178196.5|9
1733802930000|2024-12-10 03:55:30|178326.6|178196.6|178326.4|178196.4|178326.8|178196.8|178326.4|178196.4|4
1733802940000|2024-12-10 03:55:40|178326.3|178196.3|178305.6|178175.6|178326.4|178196.4|178300.1|178170.1|9
1733802950000|2024-12-10 03:55:50|178309|178179|178325|178195|178326.9|178196.9|178309|178179|6
1733802960000|2024-12-10 03:56:00|178293.2|178163.2|178306.7|178176.7|178306.7|178176.7|178293.2|178163.2|9
1733802970000|2024-12-10 03:56:10|178307|178177|178325.9|178195.9|178325.9|178195.9|178307|178177|10
1733802980000|2024-12-10 03:56:20|178303.4|178173.4|178307.8|178177.8|178310.3|178180.3|178303.4|178173.4|11
1733802990000|2024-12-10 03:56:30|178307.5|178177.5|178303.4|178173.4|178307.5|178177.5|178303.4|178173.4|5
1733803000000|2024-12-10 03:56:40|178303.3|178173.3|178304|178174|178304|178174|178303.3|178173.3|3
1733803010000|2024-12-10 03:56:50|178304.2|178174.2|178288.3|178198.3|178314.8|178202.9|178285.1|178174.2|9
1733803020000|2024-12-10 03:57:00|178287.4|178197.4|178281.8|178191.8|178287.4|178197.4|178274.2|178184.2|18
1733803030000|2024-12-10 03:57:10|178280.4|178190.4|178283.8|178193.8|178288.1|178198.1|178275.6|178185.6|14
1733803040000|2024-12-10 03:57:20|178283.7|178193.7|178298.3|178208.3|178298.3|178208.3|178283|178193|8
1733803050000|2024-12-10 03:57:30|178296.8|178206.8|178299.5|178209.5|178306.6|178216.6|178287.4|178197.4|14
1733803060000|2024-12-10 03:57:40|178299.7|178209.7|178302.2|178212.2|178304.1|178214.1|178299.7|178209.7|6
1733803070000|2024-12-10 03:57:50|178303.7|178213.7|178309.6|178219.6|178322.4|178232.4|178303.7|178213.7|12
1733803080000|2024-12-10 03:58:00|178313.6|178223.6|178312.1|178182.1|178321.4|178231.4|178309.3|178179.3|9
1733803090000|2024-12-10 03:58:10|178312|178182|178309.3|178179.3|178312.2|178182.2|178305.1|178175.1|6
1733803100000|2024-12-10 03:58:20|178308.7|178178.7|178293.6|178163.6|178309.3|178179.3|178293.6|178163.6|8
1733803110000|2024-12-10 03:58:30|178293.5|178163.5|178284.6|178154.6|178293.8|178163.8|178283.8|178153.8|10
1733803120000|2024-12-10 03:58:40|178285.3|178155.3|178298.4|178168.4|178299.7|178169.7|178285.3|178155.3|13
1733803130000|2024-12-10 03:58:50|178298.2|178168.2|178290.9|178160.9|178298.2|178168.2|178289.5|178159.5|8
1733803140000|2024-12-10 03:59:00|178294.1|178164.1|178269.2|178179.2|178294.1|178179.2|178264.7|178157.6|12
1733803150000|2024-12-10 03:59:10|178266.5|178176.5|178272|178182|178277.7|178187.7|178266.5|178176.5|8
1733803160000|2024-12-10 03:59:20|178270.3|178180.3|178266.7|178176.7|178270.3|178180.3|178261.7|178171.7|11
1733803170000|2024-12-10 03:59:30|178268.9|178178.9|178266.6|178176.6|178268.9|178178.9|178266.6|178176.6|7
1733803180000|2024-12-10 03:59:40|178266.9|178176.9|178271.7|178181.7|178273.7|178183.7|178266.9|178176.9|8
1733803190000|2024-12-10 03:59:50|178269.4|178179.4|178251.1|178161.1|178269.9|178179.9|178242.4|178152.4|13
1733803200000|2024-12-10 04:00:00|178249.3|178159.3|178230.1|178100.1|178249.3|178159.3|178212.3|178100.1|16
1733803210000|2024-12-10 04:00:10|178232.3|178102.3|178232.1|178102.1|178237.7|178107.7|178229.8|178099.8|15
1733803220000|2024-12-10 04:00:20|178232.3|178102.3|178234.9|178104.9|178234.9|178104.9|178230.1|178100.1|14
1733803230000|2024-12-10 04:00:30|178233.8|178103.8|178227.8|178097.8|178233.8|178103.8|178223.2|178093.2|7
1733803240000|2024-12-10 04:00:40|178227.7|178097.7|178232.2|178102.2|178232.2|178102.2|178227.7|178097.7|5
1733803250000|2024-12-10 04:00:50|178230.2|178100.2|178236.2|178106.2|178239|178109|178229.7|178099.7|10
1733803260000|2024-12-10 04:01:00|178230.3|178100.3|178230.3|178100.3|178236|178106|178225.1|178095.1|15
1733803270000|2024-12-10 04:01:10|178230.4|178100.4|178227.9|178097.9|178234.7|178104.7|178227.6|178097.6|11
1733803280000|2024-12-10 04:01:20|178227.4|178097.4|178227.3|178097.3|178227.5|178097.5|178227.2|178097.2|5
1733803290000|2024-12-10 04:01:30|178225.4|178095.4|178231|178101|178233.1|178103.1|178222.3|178092.3|10
1733803300000|2024-12-10 04:01:40|178232.5|178102.5|178229|178099|178232.5|178102.5|178227.6|178097.6|8
1733803310000|2024-12-10 04:01:50|178228.1|178098.1|178228.9|178098.9|178233.2|178103.2|178226.6|178096.6|10
1733803320000|2024-12-10 04:02:00|178229.3|178099.3|178241.8|178111.8|178247.7|178117.7|178229.3|178099.3|9
1733803330000|2024-12-10 04:02:10|178244.1|178114.1|178247.5|178117.5|178247.5|178117.5|178244.1|178114.1|6
1733803340000|2024-12-10 04:02:20|178248.3|178118.3|178245.8|178115.8|178248.3|178118.3|178245.8|178115.8|5
1733803350000|2024-12-10 04:02:30|178247.3|178117.3|178247.5|178117.5|178247.5|178117.5|178247.3|178117.3|4
1733803370000|2024-12-10 04:02:50|178246.7|178116.7|178248.7|178118.7|178248.8|178118.8|178246|178116|5
1733803380000|2024-12-10 04:03:00|178246.2|178116.2|178247.5|178117.5|178249.7|178119.7|178246|178116|6
1733803390000|2024-12-10 04:03:10|178248.9|178118.9|178243.5|178113.5|178286.7|178156.7|178243.5|178113.5|21
1733803400000|2024-12-10 04:03:20|178243.3|178113.3|178222.2|178092.2|178243.3|178113.3|178222.1|178092.1|16
1733803410000|2024-12-10 04:03:30|178222.1|178092.1|178221.6|178091.6|178225.9|178095.9|178220.8|178090.8|9
1733803420000|2024-12-10 04:03:40|178221.4|178091.4|178224.4|178094.4|178227.2|178097.2|178220.9|178090.9|8
1733803430000|2024-12-10 04:03:50|178228.1|178098.1|178219.7|178089.7|178228.1|178098.1|178219.7|178089.7|11
1733803440000|2024-12-10 04:04:00|178220.7|178090.7|178194.4|178064.4|178222.7|178092.7|178183.4|178053.4|17
1733803450000|2024-12-10 04:04:10|178194.3|178064.3|178187.7|178057.7|178196.5|178066.5|178187.5|178057.5|12
1733803460000|2024-12-10 04:04:20|178190.3|178060.3|178188.3|178058.3|178190.3|178060.3|178187.8|178057.8|6
1733803470000|2024-12-10 04:04:30|178188.2|178058.2|178186.6|178056.6|178188.2|178058.2|178181.9|178051.9|17
1733803480000|2024-12-10 04:04:40|178187.5|178057.5|178188.8|178058.8|178199.7|178069.7|178187.4|178057.4|14
1733803490000|2024-12-10 04:04:50|178186.8|178056.8|178191|178061|178193.8|178063.8|178171.5|178041.5|19
1733803500000|2024-12-10 04:05:00|178190.9|178060.9|178176.4|178046.4|178190.9|178060.9|178159.8|178029.8|14
1733803510000|2024-12-10 04:05:10|178176.2|178046.2|178177.9|178047.9|178199.4|178069.4|178172.7|178042.7|19
1733803520000|2024-12-10 04:05:20|178180|178050|178181.4|178051.4|178181.6|178051.6|178179.8|178049.8|6
1733803530000|2024-12-10 04:05:30|178179.8|178049.8|178188.7|178058.7|178197.2|178067.2|178179.8|178049.8|21
1733803540000|2024-12-10 04:05:40|178188.1|178058.1|178191.1|178061.1|178193.7|178063.7|178188|178058|11
1733803550000|2024-12-10 04:05:50|178190.8|178060.8|178185.5|178095.5|178196.9|178095.5|178176.3|178057.6|20
1733803560000|2024-12-10 04:06:00|178175.6|178085.6|178180.5|178090.5|178185.5|178095.5|178175.5|178085.5|24
1733803570000|2024-12-10 04:06:10|178178.6|178088.6|178173.3|178083.3|178183.3|178093.3|178170.2|178080.2|21
1733803580000|2024-12-10 04:06:20|178173.1|178083.1|178168.6|178078.6|178179.2|178089.2|178168.6|178078.6|17
1733803590000|2024-12-10 04:06:30|178168.9|178078.9|178170.6|178080.6|178172|178082|178164.8|178074.8|17
1733803600000|2024-12-10 04:06:40|178171|178081|178167.6|178077.6|178178|178088|178165.3|178075.3|15
1733803610000|2024-12-10 04:06:50|178166.9|178076.9|178175.2|178085.2|178177.8|178087.8|178166.9|178076.9|12
1733803620000|2024-12-10 04:07:00|178175.4|178085.4|178174.2|178084.2|178176.9|178086.9|178173.8|178083.8|12
1733803630000|2024-12-10 04:07:10|178173.7|178083.7|178173.1|178083.1|178178|178088|178170.9|178080.9|11
1733803640000|2024-12-10 04:07:20|178172.7|178082.7|178177.9|178087.9|178177.9|178087.9|178172.7|178082.7|3
1733803650000|2024-12-10 04:07:30|178177.1|178087.1|178177.4|178087.4|178177.4|178087.4|178177.1|178087.1|2
1733803660000|2024-12-10 04:07:40|178177.2|178087.2|178184.5|178094.5|178184.5|178094.5|178177.2|178087.2|3
1733803670000|2024-12-10 04:07:50|178188.6|178098.6|178196.3|178106.3|178198|178108|178188.6|178098.6|15
1733803680000|2024-12-10 04:08:00|178192.3|178102.3|178195.1|178105.1|178198.6|178108.6|178185.8|178095.8|14
1733803690000|2024-12-10 04:08:10|178197.1|178107.1|178198.4|178108.4|178198.6|178108.6|178194.4|178104.4|5
1733803700000|2024-12-10 04:08:20|178198|178108|178188.9|178098.9|178198|178108|178186.6|178096.6|12
1733803710000|2024-12-10 04:08:30|178189.1|178099.1|178182.9|178092.9|178193.1|178103.1|178179.1|178089.1|14
1733803720000|2024-12-10 04:08:40|178183|178093|178175.5|178085.5|178183|178093|178173.5|178083.5|12
1733803730000|2024-12-10 04:08:50|178169.5|178079.5|178169.3|178079.3|178169.9|178079.9|178168.7|178078.7|6
1733803740000|2024-12-10 04:09:00|178169.5|178079.5|178169.3|178079.3|178171|178081|178169.3|178079.3|6
1733803750000|2024-12-10 04:09:10|178169.4|178079.4|178169.4|178079.4|178169.8|178079.8|178169.3|178079.3|5
1733803760000|2024-12-10 04:09:20|178172.2|178082.2|178179.5|178089.5|178193.4|178103.4|178172.2|178082.2|11
1733803770000|2024-12-10 04:09:30|178179.4|178089.4|178190.4|178100.4|178190.8|178100.8|178179.4|178089.4|11
1733803780000|2024-12-10 04:09:40|178190.2|178100.2|178193.7|178103.7|178193.7|178103.7|178185.8|178095.8|15
1733803790000|2024-12-10 04:09:50|178193.5|178103.5|178192|178102|178194|178104|178189|178099|14
1733803800000|2024-12-10 04:10:00|178193.7|178103.7|178184.1|178094.1|178196.1|178106.1|178179.8|178089.8|9
1733803810000|2024-12-10 04:10:10|178184.4|178094.4|178178.3|178088.3|178191.4|178101.4|178178.3|178088.3|13
1733803820000|2024-12-10 04:10:20|178179.9|178089.9|178179.4|178089.4|178180.2|178090.2|178178.2|178088.2|7
1733803830000|2024-12-10 04:10:30|178179.2|178089.2|178185.5|178095.5|178187.2|178097.2|178179.2|178089.2|8
1733803840000|2024-12-10 04:10:40|178183.6|178093.6|178181.5|178091.5|178185.4|178095.4|178161.2|178071.2|15
1733803850000|2024-12-10 04:10:50|178185|178095|178181.3|178091.3|178185|178095|178175.6|178085.6|10
1733803860000|2024-12-10 04:11:00|178181.1|178091.1|178184.4|178094.4|178186.8|178096.8|178180.3|178090.3|9
1733803870000|2024-12-10 04:11:10|178184.3|178094.3|178180.2|178090.2|178187.8|178097.8|178175.2|178085.2|11
1733803880000|2024-12-10 04:11:20|178181.4|178091.4|178185.3|178095.3|178186|178096|178181.4|178091.4|7
1733803890000|2024-12-10 04:11:30|178184.9|178094.9|178179.6|178089.6|178188.7|178098.7|178169.5|178079.5|17
1733803900000|2024-12-10 04:11:40|178178.7|178088.7|178177.9|178087.9|178178.7|178088.7|178176.6|178086.6|6
1733803910000|2024-12-10 04:11:50|178177.7|178087.7|178170.7|178080.7|178179.3|178089.3|178170.7|178080.7|6
1733803920000|2024-12-10 04:12:00|178172.5|178082.5|178173.9|178083.9|178173.9|178083.9|178170.7|178080.7|7
1733803930000|2024-12-10 04:12:10|178176.5|178086.5|178192.9|178102.9|178193.3|178103.3|178176.5|178086.5|13
1733803940000|2024-12-10 04:12:20|178193.1|178103.1|178190.1|178100.1|178193.1|178103.1|178185.1|178095.1|11
1733803950000|2024-12-10 04:12:30|178189.9|178099.9|178187.6|178097.6|178194.1|178104.1|178185.5|178095.5|13
1733803960000|2024-12-10 04:12:40|178187.9|178097.9|178188|178098|178188.1|178098.1|178187.9|178097.9|3
1733803970000|2024-12-10 04:12:50|178189.7|178099.7|178191.4|178101.4|178192.3|178102.3|178188.2|178098.2|5
1733803980000|2024-12-10 04:13:00|178191.6|178101.6|178195.1|178105.1|178198.6|178108.6|178187|178097|12
1733803990000|2024-12-10 04:13:10|178193.8|178103.8|178193.9|178103.9|178193.9|178103.9|178193.8|178103.8|4
1733804000000|2024-12-10 04:13:20|178193.8|178103.8|178199.3|178109.3|178199.3|178109.3|178193.8|178103.8|4
1733804010000|2024-12-10 04:13:30|178200.5|178110.5|178194.6|178104.6|178200.5|178110.5|178190.8|178100.8|6
1733804020000|2024-12-10 04:13:40|178202.2|178112.2|178213.6|178123.6|178213.6|178123.6|178201|178111|10
1733804030000|2024-12-10 04:13:50|178214.1|178124.1|178199.5|178109.5|178214.1|178124.1|178196.1|178106.1|14
1733804040000|2024-12-10 04:14:00|178201.7|178111.7|178203.7|178113.7|178209|178119|178201.2|178111.2|9
1733804050000|2024-12-10 04:14:10|178201|178111|178188.1|178098.1|178201|178111|178188.1|178098.1|9
1733804060000|2024-12-10 04:14:20|178188.6|178098.6|178198.4|178108.4|178198.4|178108.4|178188.3|178098.3|8
1733804070000|2024-12-10 04:14:30|178197.7|178107.7|178191.2|178101.2|178197.9|178107.9|178189.3|178099.3|7
1733804080000|2024-12-10 04:14:40|178190.1|178100.1|178191.1|178101.1|178191.3|178101.3|178190.1|178100.1|5
1733804090000|2024-12-10 04:14:50|178190.6|178100.6|178185.7|178095.7|178190.6|178100.6|178185.7|178095.7|9
1733804100000|2024-12-10 04:15:00|178186|178096|178201.7|178111.7|178201.9|178111.9|178183.7|178093.7|11
1733804110000|2024-12-10 04:15:10|178199.9|178109.9|178188.3|178098.3|178199.9|178109.9|178186|178096|15
1733804120000|2024-12-10 04:15:20|178188.1|178098.1|178181.5|178091.5|178188.1|178098.1|178179.9|178089.9|6
1733804130000|2024-12-10 04:15:30|178181.3|178091.3|178181.7|178091.7|178181.7|178091.7|178165.9|178075.9|3
1733804140000|2024-12-10 04:15:40|178180.9|178090.9|178173.9|178083.9|178180.9|178090.9|178173.6|178083.6|8
1733804150000|2024-12-10 04:15:50|178183.1|178093.1|178187.3|178097.3|178187.3|178097.3|178177.9|178087.9|9
1733804160000|2024-12-10 04:16:00|178186|178096|178183.1|178093.1|178186.1|178096.1|178183.1|178093.1|4
1733804170000|2024-12-10 04:16:10|178182.2|178092.2|178182.1|178092.1|178182.2|178092.2|178182.1|178092.1|2
1733804180000|2024-12-10 04:16:20|178183.4|178093.4|178185.3|178095.3|178191.8|178101.8|178183.4|178093.4|13
1733804190000|2024-12-10 04:16:30|178186.7|178096.7|178188.3|178098.3|178193.3|178103.3|178185.3|178095.3|5
1733804200000|2024-12-10 04:16:40|178188|178098|178181.2|178091.2|178188|178098|178163.8|178073.8|12
1733804210000|2024-12-10 04:16:50|178180.5|178090.5|178172.1|178082.1|178182.3|178092.3|178171.2|178081.2|15
1733804220000|2024-12-10 04:17:00|178174.4|178084.4|178175.2|178085.2|178179.2|178089.2|178171.6|178081.6|13
1733804230000|2024-12-10 04:17:10|178175.9|178085.9|178176.3|178086.3|178177|178087|178173|178083|9
1733804240000|2024-12-10 04:17:20|178176.1|178086.1|178185.1|178095.1|178185.9|178095.9|178176.1|178086.1|8
1733804250000|2024-12-10 04:17:30|178184.7|178094.7|178172.6|178082.6|178184.7|178094.7|178165.8|178075.8|16
1733804260000|2024-12-10 04:17:40|178170.2|178080.2|178182.6|178092.6|178184.8|178094.8|178169.7|178079.7|10
1733804270000|2024-12-10 04:17:50|178181.2|178091.2|178181.6|178091.6|178181.6|178091.6|178181.2|178091.2|3
1733804280000|2024-12-10 04:18:00|178182.5|178092.5|178196.7|178106.7|178196.7|178106.7|178182.5|178092.5|6
1733804290000|2024-12-10 04:18:10|178195.7|178105.7|178151.7|178021.7|178197|178107|178145.6|178015.6|13
1733804300000|2024-12-10 04:18:20|178154.4|178024.4|178155.6|178025.6|178156.5|178026.5|178151.7|178021.7|12
1733804310000|2024-12-10 04:18:30|178155.5|178025.5|178154.2|178024.2|178156.8|178026.8|178147.7|178017.7|23
1733804320000|2024-12-10 04:18:40|178151.6|178021.6|178177.5|178047.5|178178.7|178048.7|178151.6|178021.6|14
1733804330000|2024-12-10 04:18:50|178178.8|178048.8|178177.3|178047.3|178178.9|178048.9|178176.8|178046.8|8
1733804340000|2024-12-10 04:19:00|178177.8|178047.8|178196|178066|178200.1|178070.1|178177.8|178047.8|13
1733804350000|2024-12-10 04:19:10|178197.5|178067.5|178197.2|178067.2|178200.8|178070.8|178196.3|178066.3|8
1733804360000|2024-12-10 04:19:20|178197.3|178067.3|178217|178087|178217|178087|178197.2|178067.2|19
1733804370000|2024-12-10 04:19:30|178215.6|178085.6|178183.2|178093.2|178217|178101.8|178180.6|178085.6|13
1733804380000|2024-12-10 04:19:40|178183|178093|178183|178093|178183.2|178093.2|178183|178093|3
1733804390000|2024-12-10 04:19:50|178182.9|178092.9|178182.3|178092.3|178187.5|178097.5|178181.5|178091.5|13
1733804400000|2024-12-10 04:20:00|178184.2|178094.2|178188.8|178098.8|178192.5|178102.5|178179.3|178089.3|13
1733804410000|2024-12-10 04:20:10|178188.6|178098.6|178183.7|178093.7|178190.2|178100.2|178169.1|178079.1|11
1733804420000|2024-12-10 04:20:20|178183.6|178093.6|178178.1|178088.1|178183.7|178093.7|178174.5|178084.5|6
1733804430000|2024-12-10 04:20:30|178182.6|178092.6|178181.1|178091.1|178182.6|178092.6|178179.8|178089.8|3
1733804440000|2024-12-10 04:20:40|178181|178091|178179.4|178089.4|178181.3|178091.3|178179|178089|6
1733804450000|2024-12-10 04:20:50|178179.2|178089.2|178186.5|178096.5|178194.4|178104.4|178177.8|178087.8|9
1733804460000|2024-12-10 04:21:00|178186.4|178096.4|178174.8|178084.8|178186.5|178096.5|178173.8|178083.8|7
1733804470000|2024-12-10 04:21:10|178168.1|178078.1|178175.9|178085.9|178175.9|178085.9|178168.1|178078.1|8
1733804480000|2024-12-10 04:21:20|178175.2|178085.2|178181.1|178091.1|178181.1|178091.1|178172|178082|5
1733804490000|2024-12-10 04:21:30|178181|178091|178173.5|178083.5|178183|178093|178173.5|178083.5|7
1733804500000|2024-12-10 04:21:40|178173.8|178083.8|178189|178099|178189|178099|178173.8|178083.8|2
1733804510000|2024-12-10 04:21:50|178193.9|178103.9|178166.5|178076.5|178193.9|178103.9|178166.1|178076.1|10
1733804520000|2024-12-10 04:22:00|178166.3|178076.3|178163.9|178073.9|178168.4|178078.4|178163.3|178073.3|11
1733804530000|2024-12-10 04:22:10|178162.1|178072.1|178151.5|178061.5|178162.1|178072.1|178151.3|178061.3|8
1733804540000|2024-12-10 04:22:20|178132.2|178042.2|178149.8|178059.8|178149.8|178059.8|178132.2|178042.2|7
1733804550000|2024-12-10 04:22:30|178149.6|178059.6|178149.6|178059.6|178149.8|178059.8|178149.6|178059.6|3
1733804560000|2024-12-10 04:22:40|178148.8|178058.8|178140|178050|178149.3|178059.3|178133.1|178043.1|9
1733804570000|2024-12-10 04:22:50|178132.1|178042.1|178143.9|178053.9|178143.9|178053.9|178132.1|178042.1|8
1733804580000|2024-12-10 04:23:00|178144.1|178054.1|178146.6|178056.6|178146.6|178056.6|178144.1|178054.1|7
1733804590000|2024-12-10 04:23:10|178147.4|178057.4|178148.3|178058.3|178148.3|178058.3|178147.4|178057.4|2
1733804600000|2024-12-10 04:23:20|178148.5|178058.5|178179.6|178089.6|178181.3|178091.3|178148.3|178058.3|7
1733804610000|2024-12-10 04:23:30|178181.6|178091.6|178183.3|178093.3|178183.7|178093.7|178181.6|178091.6|6
1733804620000|2024-12-10 04:23:40|178183.2|178093.2|178186.1|178096.1|178186.6|178096.6|178181.1|178091.1|10
1733804630000|2024-12-10 04:23:50|178185.6|178095.6|178187.7|178097.7|178192.1|178102.1|178183|178093|10
1733804640000|2024-12-10 04:24:00|178187.3|178097.3|178202.1|178112.1|178202.1|178112.1|178187.3|178097.3|13
1733804650000|2024-12-10 04:24:10|178201.9|178111.9|178185.9|178095.9|178201.9|178111.9|178181.8|178091.8|7
1733804660000|2024-12-10 04:24:20|178186.8|178096.8|178177.1|178087.1|178187.6|178097.6|178176.2|178086.2|10
1733804670000|2024-12-10 04:24:30|178177.4|178087.4|178178.3|178088.3|178178.7|178088.7|178177.1|178087.1|6
1733804680000|2024-12-10 04:24:40|178177.7|178087.7|178175.4|178085.4|178177.7|178087.7|178173.4|178083.4|5
1733804690000|2024-12-10 04:24:50|178175|178085|178174.7|178084.7|178175|178085|178174.5|178084.5|3
1733804700000|2024-12-10 04:25:00|178174.8|178084.8|178171.9|178081.9|178180.1|178090.1|178165|178075|9
1733804710000|2024-12-10 04:25:10|178178.2|178088.2|178178.9|178088.9|178182.2|178092.2|178174.7|178084.7|7
1733804720000|2024-12-10 04:25:20|178180.3|178090.3|178182.6|178092.6|178182.6|178092.6|178169.6|178079.6|6
1733804730000|2024-12-10 04:25:30|178182.4|178092.4|178171.1|178081.1|178183.8|178093.8|178171.1|178081.1|6
1733804740000|2024-12-10 04:25:40|178171.6|178081.6|178183.5|178093.5|178183.5|178093.5|178171.6|178081.6|7
1733804750000|2024-12-10 04:25:50|178182.6|178092.6|178185.4|178095.4|178187.7|178097.7|178181.7|178091.7|12
1733804760000|2024-12-10 04:26:00|178184.9|178094.9|178182.2|178092.2|178184.9|178094.9|178176.7|178086.7|12
1733804770000|2024-12-10 04:26:10|178182.9|178092.9|178183|178093|178183|178093|178182.9|178092.9|2
1733804780000|2024-12-10 04:26:20|178181.2|178091.2|178179.9|178089.9|178181.2|178091.2|178179.9|178089.9|3
1733804790000|2024-12-10 04:26:30|178181.3|178091.3|178184.7|178094.7|178186.4|178096.4|178181.3|178091.3|4
1733804800000|2024-12-10 04:26:40|178183.4|178093.4|178182.2|178092.2|178184.5|178094.5|178182.2|178092.2|4
1733804810000|2024-12-10 04:26:50|178182.4|178092.4|178187.6|178097.6|178187.6|178097.6|178178.4|178088.4|8
1733804820000|2024-12-10 04:27:00|178189|178099|178187.5|178097.5|178193.2|178103.2|178185.8|178095.8|13
1733804830000|2024-12-10 04:27:10|178193.7|178103.7|178188.8|178098.8|178199.9|178109.9|178188.8|178098.8|12
1733804840000|2024-12-10 04:27:20|178190.7|178100.7|178185.5|178095.5|178194.3|178104.3|178185.5|178095.5|15
1733804850000|2024-12-10 04:27:30|178186.3|178096.3|178195.3|178105.3|178195.3|178105.3|178185.9|178095.9|4
1733804860000|2024-12-10 04:27:40|178195.5|178105.5|178194.4|178104.4|178196.3|178106.3|178190|178100|7
1733804870000|2024-12-10 04:27:50|178191.7|178101.7|178195.8|178105.8|178195.8|178105.8|178191.7|178101.7|3
1733804880000|2024-12-10 04:28:00|178211.5|178121.5|178196.6|178106.6|178211.5|178121.5|178196.6|178106.6|18
1733804890000|2024-12-10 04:28:10|178202.7|178112.7|178203.1|178113.1|178203.2|178113.2|178200.7|178110.7|8
1733804900000|2024-12-10 04:28:20|178202.5|178112.5|178201.9|178111.9|178202.5|178112.5|178199.7|178109.7|6
1733804910000|2024-12-10 04:28:30|178199.7|178109.7|178201.6|178111.6|178203|178113|178198|178108|12
1733804920000|2024-12-10 04:28:40|178200.1|178110.1|178199.3|178109.3|178202.1|178112.1|178199.3|178109.3|6
1733804930000|2024-12-10 04:28:50|178199.2|178109.2|178207|178117|178207|178117|178199|178109|14
1733804940000|2024-12-10 04:29:00|178199|178109|178195.7|178105.7|178201.4|178111.4|178195.7|178105.7|10
1733804950000|2024-12-10 04:29:10|178196.6|178106.6|178194.4|178104.4|178197.9|178107.9|178189.6|178099.6|10
1733804960000|2024-12-10 04:29:20|178192.9|178102.9|178186.3|178096.3|178192.9|178102.9|178186.3|178096.3|4
1733804970000|2024-12-10 04:29:30|178185.4|178095.4|178191.1|178101.1|178193.5|178103.5|178185.4|178095.4|6
1733804980000|2024-12-10 04:29:40|178191.9|178101.9|178192.5|178102.5|178192.5|178102.5|178190.4|178100.4|4
1733804990000|2024-12-10 04:29:50|178193.6|178103.6|178189.9|178099.9|178193.6|178103.6|178187.4|178097.4|8
1733805000000|2024-12-10 04:30:00|178187.7|178097.7|178186.8|178096.8|178196|178106|178185.3|178095.3|12
1733805010000|2024-12-10 04:30:10|178189|178099|178180.2|178090.2|178189|178099|178180.2|178090.2|10
1733805020000|2024-12-10 04:30:20|178180.1|178090.1|178180.2|178090.2|178180.2|178090.2|178180.1|178090.1|2
1733805030000|2024-12-10 04:30:30|178179.4|178089.4|178181.1|178091.1|178181.6|178091.6|178170.5|178080.5|11
1733805040000|2024-12-10 04:30:40|178182.6|178092.6|178180.9|178090.9|178185.9|178095.9|178179.6|178089.6|5
1733805050000|2024-12-10 04:30:50|178180.7|178090.7|178175.6|178085.6|178184.6|178094.6|178168|178078|17
1733805060000|2024-12-10 04:31:00|178175.8|178085.8|178175.5|178085.5|178175.8|178085.8|178175.5|178085.5|2
1733805070000|2024-12-10 04:31:10|178175|178085|178175.9|178085.9|178178.3|178088.3|178173.4|178083.4|4
1733805080000|2024-12-10 04:31:20|178175.7|178085.7|178175.8|178085.8|178175.8|178085.8|178175.6|178085.6|3
1733805090000|2024-12-10 04:31:30|178175.6|178085.6|178185.1|178095.1|178187.8|178097.8|178175.6|178085.6|10
1733805100000|2024-12-10 04:31:40|178186|178096|178187|178097|178187.1|178097.1|178185.9|178095.9|4
1733805110000|2024-12-10 04:31:50|178185.5|178095.5|178172.5|178082.5|178185.5|178095.5|178172.5|178082.5|8
1733805120000|2024-12-10 04:32:00|178172.4|178082.4|178186.1|178096.1|178186.1|178096.1|178172.4|178082.4|10
1733805130000|2024-12-10 04:32:10|178187.2|178097.2|178195.2|178105.2|178198.4|178108.4|178186.5|178096.5|7
1733805140000|2024-12-10 04:32:20|178194.2|178104.2|178174.1|178044.1|178194.2|178104.2|178143.3|178044.1|19
1733805150000|2024-12-10 04:32:30|178172.8|178042.8|178176.2|178046.2|178176.2|178046.2|178166.4|178036.4|15
1733805160000|2024-12-10 04:32:40|178176.9|178046.9|178176.4|178046.4|178177.1|178047.1|178174.2|178044.2|10
1733805170000|2024-12-10 04:32:50|178177|178047|178188.4|178058.4|178198.3|178068.3|178176.4|178046.4|14
1733805180000|2024-12-10 04:33:00|178187.1|178057.1|178197.7|178067.7|178197.7|178067.7|178187.1|178057.1|7
1733805190000|2024-12-10 04:33:10|178197.6|178067.6|178197.7|178067.7|178197.7|178067.7|178193.6|178063.6|7
1733805200000|2024-12-10 04:33:20|178197.5|178067.5|178176.9|178086.9|178197.7|178089.3|178175.9|178067.5|7
1733805210000|2024-12-10 04:33:30|178184.3|178094.3|178180.6|178090.6|178191.2|178101.2|178178.1|178088.1|16
1733805220000|2024-12-10 04:33:40|178181.4|178091.4|178177.5|178087.5|178182.1|178092.1|178177.5|178087.5|8
1733805230000|2024-12-10 04:33:50|178177.4|178087.4|178176.8|178086.8|178177.5|178087.5|178176.8|178086.8|3
1733805240000|2024-12-10 04:34:00|178179.1|178089.1|178171.8|178081.8|178185|178095|178170.8|178080.8|11
1733805250000|2024-12-10 04:34:10|178171.9|178081.9|178171.7|178081.7|178171.9|178081.9|178171.3|178081.3|5
1733805260000|2024-12-10 04:34:20|178173.6|178083.6|178173.6|178083.6|178173.6|178083.6|178173.6|178083.6|1
1733805270000|2024-12-10 04:34:30|178174.2|178084.2|178177.2|178087.2|178179.6|178089.6|178173.6|178083.6|5
1733805280000|2024-12-10 04:34:40|178188.7|178098.7|178196.4|178106.4|178196.4|178106.4|178188.7|178098.7|10
1733805290000|2024-12-10 04:34:50|178196.7|178106.7|178187.6|178097.6|178196.7|178106.7|178171.7|178081.7|13
1733805300000|2024-12-10 04:35:00|178188.6|178098.6|178195|178105|178195|178105|178181.7|178091.7|13
1733805310000|2024-12-10 04:35:10|178193.5|178103.5|178185.2|178095.2|178194.6|178104.6|178179|178089|11
1733805320000|2024-12-10 04:35:20|178186.1|178096.1|178190.8|178100.8|178191|178101|178182.8|178092.8|8
1733805330000|2024-12-10 04:35:30|178189.8|178099.8|178201.6|178111.6|178201.6|178111.6|178189.8|178099.8|5
1733805340000|2024-12-10 04:35:40|178199.8|178109.8|178198.3|178108.3|178199.8|178109.8|178198.3|178108.3|2
1733805350000|2024-12-10 04:35:50|178197.6|178107.6|178196.3|178106.3|178197.6|178107.6|178185.7|178095.7|7
1733805360000|2024-12-10 04:36:00|178196.5|178106.5|178196.6|178106.6|178196.6|178106.6|178194.4|178104.4|5
1733805370000|2024-12-10 04:36:10|178196.5|178106.5|178183.7|178093.7|178201.9|178111.9|178179.6|178089.6|14
1733805380000|2024-12-10 04:36:20|178183.5|178093.5|178179.3|178089.3|178184.8|178094.8|178179.3|178089.3|14
1733805390000|2024-12-10 04:36:30|178179.1|178089.1|178181.6|178091.6|178181.6|178091.6|178172.7|178082.7|10
1733805400000|2024-12-10 04:36:40|178182.2|178092.2|178182.2|178092.2|178182.6|178092.6|178182.2|178092.2|5
1733805410000|2024-12-10 04:36:50|178187.4|178097.4|178187.5|178097.5|178193.3|178103.3|178183.4|178093.4|12
1733805420000|2024-12-10 04:37:00|178187.4|178097.4|178179.6|178089.6|178187.4|178097.4|178176.7|178086.7|5
1733805430000|2024-12-10 04:37:10|178179.1|178089.1|178178.8|178088.8|178179.4|178089.4|178163.1|178073.1|8
1733805440000|2024-12-10 04:37:20|178177.6|178087.6|178192.8|178102.8|178192.8|178102.8|178177.6|178087.6|10
1733805450000|2024-12-10 04:37:30|178193.6|178103.6|178199.7|178109.7|178205.8|178115.8|178192.3|178102.3|10
1733805460000|2024-12-10 04:37:40|178201.4|178111.4|178197.1|178107.1|178204.9|178114.9|178196.4|178106.4|9
1733805470000|2024-12-10 04:37:50|178194|178104|178191.7|178101.7|178194|178104|178191.7|178101.7|8
1733805480000|2024-12-10 04:38:00|178192.2|178102.2|178188.9|178098.9|178193.7|178103.7|178188.9|178098.9|10
1733805490000|2024-12-10 04:38:10|178189.7|178099.7|178185|178095|178189.7|178099.7|178180.9|178090.9|14
1733805500000|2024-12-10 04:38:20|178185.3|178095.3|178181.5|178091.5|178185.3|178095.3|178180.8|178090.8|12
1733805510000|2024-12-10 04:38:30|178181.8|178091.8|178182|178092|178182|178092|178181.8|178091.8|3
1733805520000|2024-12-10 04:38:40|178182.1|178092.1|178172.6|178082.6|178182.1|178092.1|178171.4|178081.4|9
1733805530000|2024-12-10 04:38:50|178175.3|178085.3|178179.9|178089.9|178181.1|178091.1|178175.3|178085.3|9
1733805540000|2024-12-10 04:39:00|178177.9|178087.9|178172.3|178082.3|178177.9|178087.9|178172.3|178082.3|8
1733805550000|2024-12-10 04:39:10|178174.7|178084.7|178165.1|178075.1|178186.4|178096.4|178165.1|178075.1|10
1733805560000|2024-12-10 04:39:20|178165|178075|178143.2|178013.2|178165|178075|178143.2|178013.2|8
1733805570000|2024-12-10 04:39:30|178143.3|178013.3|178146|178016|178146|178016|178141.5|178011.5|6
1733805580000|2024-12-10 04:39:40|178162.1|178032.1|178167.2|178037.2|178167.2|178037.2|178162.1|178032.1|2
1733805590000|2024-12-10 04:39:50|178154.4|178024.4|178145.5|178055.5|178155.6|178055.5|178139.3|178024.4|6
1733805600000|2024-12-10 04:40:00|178146.8|178056.8|178145.2|178055.2|178146.8|178056.8|178140.5|178050.5|6
1733805610000|2024-12-10 04:40:10|178145|178055|178185.8|178095.8|178188.9|178098.9|178144.1|178054.1|16
1733805620000|2024-12-10 04:40:20|178188.2|178098.2|178187.3|178097.3|178197.4|178107.4|178186.7|178096.7|16
1733805630000|2024-12-10 04:40:30|178188.3|178098.3|178203.2|178113.2|178223.5|178133.5|178188.3|178098.3|16
1733805640000|2024-12-10 04:40:40|178203|178113|178200.5|178110.5|178208|178118|178197.4|178107.4|14
1733805650000|2024-12-10 04:40:50|178200.3|178110.3|178212.8|178122.8|178214.2|178124.2|178197.1|178107.1|13
1733805660000|2024-12-10 04:41:00|178215.6|178125.6|178261|178131|178279.4|178149.4|178215.5|178125.5|16
1733805670000|2024-12-10 04:41:10|178263.4|178133.4|178262.3|178132.3|178266|178136|178250.8|178120.8|22
1733805680000|2024-12-10 04:41:20|178258.5|178128.5|178260.7|178130.7|178265.7|178135.7|178252.4|178122.4|13
1733805690000|2024-12-10 04:41:30|178260.8|178130.8|178264.4|178134.4|178270.6|178140.6|178260.4|178130.4|12
1733805700000|2024-12-10 04:41:40|178264.2|178134.2|178264.2|178134.2|178264.4|178134.4|178264.2|178134.2|3
1733805710000|2024-12-10 04:41:50|178262.5|178132.5|178253.2|178123.2|178262.7|178132.7|178241.9|178111.9|24
1733805720000|2024-12-10 04:42:00|178254.7|178124.7|178243.3|178113.3|178256.4|178126.4|178239.6|178109.6|13
1733805730000|2024-12-10 04:42:10|178241.7|178111.7|178237.8|178107.8|178242.7|178112.7|178237.8|178107.8|7
1733805740000|2024-12-10 04:42:20|178237.7|178107.7|178238.8|178108.8|178239|178109|178237.7|178107.7|3
1733805750000|2024-12-10 04:42:30|178238.6|178108.6|178240.5|178110.5|178242.3|178112.3|178232.1|178102.1|6
1733805760000|2024-12-10 04:42:40|178236|178106|178243.7|178113.7|178243.7|178113.7|178231.6|178101.6|16
1733805770000|2024-12-10 04:42:50|178244.2|178114.2|178241.2|178111.2|178244.2|178114.2|178239.8|178109.8|5
1733805780000|2024-12-10 04:43:00|178241.1|178111.1|178240.8|178110.8|178241.2|178111.2|178240.8|178110.8|3
1733805790000|2024-12-10 04:43:10|178247.9|178117.9|178233.2|178103.2|178249.2|178119.2|178231.8|178101.8|11
1733805800000|2024-12-10 04:43:20|178232.8|178102.8|178250|178120|178250|178120|178232.8|178102.8|12
1733805810000|2024-12-10 04:43:30|178249.9|178119.9|178242.7|178112.7|178249.9|178119.9|178242|178112|6
1733805820000|2024-12-10 04:43:40|178244.5|178114.5|178243.2|178113.2|178244.7|178114.7|178243.2|178113.2|3
1733805830000|2024-12-10 04:43:50|178243|178113|178243.2|178113.2|178243.2|178113.2|178243|178113|2
1733805840000|2024-12-10 04:44:00|178243|178113|178242.8|178112.8|178243.2|178113.2|178242.8|178112.8|4
1733805850000|2024-12-10 04:44:10|178243.1|178113.1|178242.4|178112.4|178243.3|178113.3|178234.7|178104.7|8
1733805860000|2024-12-10 04:44:20|178242.1|178112.1|178234.6|178104.6|178242.1|178112.1|178232.4|178102.4|13
1733805870000|2024-12-10 04:44:30|178235.5|178105.5|178234.5|178104.5|178236.2|178106.2|178234.5|178104.5|5
1733805880000|2024-12-10 04:44:40|178232|178102|178230.2|178100.2|178233.2|178103.2|178227.2|178097.2|8
1733805890000|2024-12-10 04:44:50|178231.7|178101.7|178231.6|178101.6|178231.7|178101.7|178227.9|178097.9|9
1733805900000|2024-12-10 04:45:00|178232.3|178102.3|178230.1|178100.1|178233.5|178103.5|178230.1|178100.1|6
1733805910000|2024-12-10 04:45:10|178226.1|178096.1|178223.1|178093.1|178226.1|178096.1|178221.9|178091.9|3
1733805920000|2024-12-10 04:45:20|178222.9|178092.9|178233.8|178103.8|178235.1|178105.1|178222.9|178092.9|7
1733805930000|2024-12-10 04:45:30|178235.5|178105.5|178238.2|178108.2|178238.2|178108.2|178233.2|178103.2|9
1733805940000|2024-12-10 04:45:40|178238.6|178108.6|178234.5|178104.5|178238.6|178108.6|178232.2|178102.2|5
1733805950000|2024-12-10 04:45:50|178234.4|178104.4|178234.4|178104.4|178234.4|178104.4|178234.4|178104.4|1
1733805960000|2024-12-10 04:46:00|178233.6|178103.6|178189.9|178099.9|178235.1|178107.4|178181.2|178091.2|12
1733805970000|2024-12-10 04:46:10|178190.1|178100.1|178192.2|178102.2|178196.3|178106.3|178188.8|178098.8|14
1733805980000|2024-12-10 04:46:20|178194.1|178104.1|178184.3|178094.3|178195.8|178105.8|178184.3|178094.3|8
1733805990000|2024-12-10 04:46:30|178188.1|178098.1|178220.9|178130.9|178221.7|178131.7|178188.1|178098.1|8
1733806000000|2024-12-10 04:46:40|178221|178131|178218.7|178128.7|178224.8|178134.8|178210.1|178120.1|5
1733806010000|2024-12-10 04:46:50|178220.2|178130.2|178228.6|178138.6|178229.8|178139.8|178220.2|178130.2|4
1733806020000|2024-12-10 04:47:00|178228.5|178138.5|178220.4|178130.4|178232.7|178142.7|178217.7|178127.7|11
1733806030000|2024-12-10 04:47:10|178226.1|178136.1|178208.3|178118.3|178226.3|178136.3|178208.3|178118.3|4
1733806040000|2024-12-10 04:47:20|178209.1|178119.1|178204.6|178114.6|178212.4|178122.4|178204.6|178114.6|5
1733806050000|2024-12-10 04:47:30|178204.7|178114.7|178209.3|178119.3|178222.9|178132.9|178204.7|178114.7|12
1733806060000|2024-12-10 04:47:40|178210.1|178120.1|178216.9|178126.9|178217.2|178127.2|178210.1|178120.1|4
1733806070000|2024-12-10 04:47:50|178217.2|178127.2|178210.7|178120.7|178217.2|178127.2|178194.8|178104.8|7
1733806080000|2024-12-10 04:48:00|178201.2|178111.2|178211.1|178121.1|178211.1|178121.1|178196.9|178106.9|12
1733806090000|2024-12-10 04:48:10|178211|178121|178209.7|178119.7|178211.3|178121.3|178209.6|178119.6|7
1733806100000|2024-12-10 04:48:20|178209.5|178119.5|178220|178130|178220|178130|178209.5|178119.5|6
1733806110000|2024-12-10 04:48:30|178219.8|178129.8|178235.6|178145.6|178239.6|178149.6|178219.8|178129.8|7
1733806120000|2024-12-10 04:48:40|178236.4|178146.4|178236.9|178146.9|178236.9|178146.9|178236.4|178146.4|3
1733806130000|2024-12-10 04:48:50|178237|178147|178226.9|178136.9|178237.1|178147.1|178223.7|178133.7|5
1733806140000|2024-12-10 04:49:00|178226.7|178136.7|178244.3|178154.3|178248.2|178158.2|178226.7|178136.7|9
1733806150000|2024-12-10 04:49:10|178245.8|178155.8|178235.5|178145.5|178245.8|178155.8|178231|178141|12
1733806160000|2024-12-10 04:49:20|178235.3|178145.3|178244.4|178154.4|178245|178155|178235.3|178145.3|12
1733806170000|2024-12-10 04:49:30|178242.9|178152.9|178242.7|178152.7|178243|178153|178241.7|178151.7|7
1733806180000|2024-12-10 04:49:40|178242.4|178152.4|178241.9|178151.9|178242.4|178152.4|178241.7|178151.7|8
1733806190000|2024-12-10 04:49:50|178243.9|178153.9|178242.1|178152.1|178247.6|178157.6|178230.6|178140.6|11
1733806200000|2024-12-10 04:50:00|178244.4|178154.4|178250.9|178160.9|178252.5|178162.5|178244.4|178154.4|10
1733806210000|2024-12-10 04:50:10|178251.6|178161.6|178246.8|178156.8|178251.6|178161.6|178235.3|178145.3|16
1733806220000|2024-12-10 04:50:20|178246.6|178156.6|178247.3|178157.3|178249.6|178159.6|178243.6|178153.6|10
1733806230000|2024-12-10 04:50:30|178249|178159|178247.5|178157.5|178252.5|178162.5|178243.8|178153.8|11
1733806240000|2024-12-10 04:50:40|178247.4|178157.4|178240.9|178150.9|178247.7|178157.7|178240.1|178150.1|10
1733806250000|2024-12-10 04:50:50|178241.1|178151.1|178252.7|178162.7|178252.7|178162.7|178234.9|178144.9|11
1733806260000|2024-12-10 04:51:00|178251.7|178161.7|178237.4|178147.4|178251.7|178161.7|178234.5|178144.5|11
1733806270000|2024-12-10 04:51:10|178237.6|178147.6|178240.7|178150.7|178240.8|178150.8|178237.6|178147.6|5
1733806280000|2024-12-10 04:51:20|178240.5|178150.5|178226.1|178136.1|178240.5|178150.5|178224.5|178134.5|6
1733806290000|2024-12-10 04:51:30|178226.3|178136.3|178237.5|178147.5|178238|178148|178226.3|178136.3|6
1733806300000|2024-12-10 04:51:40|178238|178148|178237.9|178147.9|178238|178148|178237.9|178147.9|2
1733806310000|2024-12-10 04:51:50|178241.3|178151.3|178236.5|178146.5|178253.7|178163.7|178234.4|178144.4|9
1733806320000|2024-12-10 04:52:00|178236.8|178146.8|178226.1|178136.1|178249.5|178159.5|178226.1|178136.1|9
1733806330000|2024-12-10 04:52:10|178225.9|178135.9|178228.6|178138.6|178228.6|178138.6|178225.9|178135.9|3
1733806340000|2024-12-10 04:52:20|178226.1|178136.1|178231.3|178141.3|178231.3|178141.3|178222.3|178132.3|4
1733806350000|2024-12-10 04:52:30|178238.9|178148.9|178256.6|178166.6|178260|178170|178238.9|178148.9|14
1733806360000|2024-12-10 04:52:40|178254.8|178164.8|178259.3|178169.3|178261.1|178171.1|178254.8|178164.8|8
1733806370000|2024-12-10 04:52:50|178258.7|178168.7|178258.3|178168.3|178259.3|178169.3|178258.3|178168.3|8
1733806380000|2024-12-10 04:53:00|178258.9|178168.9|178255|178165|178259.5|178169.5|178254.9|178164.9|7
1733806390000|2024-12-10 04:53:10|178278.6|178188.6|178270.5|178180.5|178278.6|178188.6|178270.5|178180.5|9
1733806400000|2024-12-10 04:53:20|178269.6|178179.6|178271.1|178181.1|178271.1|178181.1|178268.7|178178.7|6
1733806410000|2024-12-10 04:53:30|178271.4|178181.4|178270.8|178180.8|178271.4|178181.4|178270.6|178180.6|5
1733806420000|2024-12-10 04:53:40|178270.2|178180.2|178270|178180|178270.2|178180.2|178270|178180|2
1733806430000|2024-12-10 04:53:50|178270.2|178180.2|178271.5|178181.5|178272.6|178182.6|178270|178180|4
1733806440000|2024-12-10 04:54:00|178268.5|178178.5|178267.8|178177.8|178268.6|178178.6|178267.8|178177.8|4
1733806450000|2024-12-10 04:54:10|178268.5|178178.5|178261.4|178171.4|178271|178181|178261.4|178171.4|5
1733806460000|2024-12-10 04:54:20|178261.3|178171.3|178257.7|178167.7|178261.3|178171.3|178257|178167|6
1733806470000|2024-12-10 04:54:30|178257.8|178167.8|178263.5|178173.5|178263.6|178173.6|178257.8|178167.8|4
1733806480000|2024-12-10 04:54:40|178263.4|178173.4|178233.5|178143.5|178263.5|178173.5|178226.4|178136.4|8
1733806490000|2024-12-10 04:54:50|178235.3|178145.3|178246.3|178156.3|178246.3|178156.3|178234.1|178144.1|13
1733806500000|2024-12-10 04:55:00|178246|178156|178248.1|178158.1|178254.6|178164.6|178241.3|178151.3|13
1733806510000|2024-12-10 04:55:10|178246.6|178156.6|178258.5|178168.5|178259.4|178169.4|178246.6|178156.6|20
1733806520000|2024-12-10 04:55:20|178256.6|178166.6|178252.6|178162.6|178256.6|178166.6|178251.3|178161.3|7
1733806530000|2024-12-10 04:55:30|178252.7|178162.7|178240.8|178150.8|178252.7|178162.7|178240.2|178150.2|6
1733806540000|2024-12-10 04:55:40|178241.6|178151.6|178241.8|178151.8|178241.8|178151.8|178241.6|178151.6|4
1733806550000|2024-12-10 04:55:50|178241.1|178151.1|178241.9|178151.9|178241.9|178151.9|178241.1|178151.1|4
1733806560000|2024-12-10 04:56:00|178249.2|178159.2|178259.4|178169.4|178263.7|178173.7|178249.2|178159.2|4
1733806570000|2024-12-10 04:56:10|178257.1|178167.1|178256.6|178166.6|178259.2|178169.2|178251.2|178161.2|11
1733806580000|2024-12-10 04:56:20|178256.4|178166.4|178261.4|178171.4|178266.3|178176.3|178256.4|178166.4|10
1733806590000|2024-12-10 04:56:30|178257.3|178167.3|178258.7|178168.7|178258.7|178168.7|178257.3|178167.3|5
1733806600000|2024-12-10 04:56:40|178258.8|178168.8|178269.3|178179.3|178269.3|178179.3|178258.8|178168.8|6
1733806610000|2024-12-10 04:56:50|178267.3|178177.3|178261.9|178171.9|178267.3|178177.3|178261.9|178171.9|11
1733806620000|2024-12-10 04:57:00|178261.7|178171.7|178262.5|178172.5|178262.6|178172.6|178261.4|178171.4|8
1733806630000|2024-12-10 04:57:10|178263|178173|178262.5|178172.5|178263|178173|178262.5|178172.5|2
1733806640000|2024-12-10 04:57:20|178262.2|178172.2|178261.6|178171.6|178262.2|178172.2|178261.6|178171.6|3
1733806650000|2024-12-10 04:57:30|178262.3|178172.3|178262.3|178172.3|178262.3|178172.3|178262.3|178172.3|1
1733806660000|2024-12-10 04:57:40|178262.4|178172.4|178262.2|178172.2|178262.5|178172.5|178262.2|178172.2|4
1733806670000|2024-12-10 04:57:50|178261|178171|178251.5|178161.5|178261|178171|178248.7|178158.7|9
1733806680000|2024-12-10 04:58:00|178252.8|178162.8|178250.7|178160.7|178252.8|178162.8|178250.7|178160.7|5
1733806690000|2024-12-10 04:58:10|178249.4|178159.4|178252.3|178162.3|178252.3|178162.3|178249.4|178159.4|5
1733806700000|2024-12-10 04:58:20|178252.5|178162.5|178252.3|178162.3|178252.5|178162.5|178252.3|178162.3|4
1733806710000|2024-12-10 04:58:30|178252.2|178162.2|178252.2|178162.2|178252.2|178162.2|178251.9|178161.9|3
1733806720000|2024-12-10 04:58:40|178252.4|178162.4|178259.5|178169.5|178266.9|178176.9|178252.4|178162.4|8
1733806730000|2024-12-10 04:58:50|178259.3|178169.3|178258.9|178168.9|178259.3|178169.3|178256.8|178166.8|5
1733806740000|2024-12-10 04:59:00|178259|178169|178261.7|178171.7|178261.7|178171.7|178258.5|178168.5|7
1733806750000|2024-12-10 04:59:10|178259.9|178169.9|178264.1|178174.1|178266.3|178176.3|178259.9|178169.9|7
1733806760000|2024-12-10 04:59:20|178264|178174|178258.6|178168.6|178264.1|178174.1|178258.4|178168.4|6
1733806770000|2024-12-10 04:59:30|178258.8|178168.8|178258.8|178168.8|178259.9|178169.9|178258.8|178168.8|5
1733806780000|2024-12-10 04:59:40|178259.1|178169.1|178264.9|178174.9|178267.1|178177.1|178258.6|178168.6|7
1733806790000|2024-12-10 04:59:50|178265.4|178175.4|178263.9|178173.9|178265.4|178175.4|178263.9|178173.9|2
1733806800000|2024-12-10 05:00:00|178249.3|178159.3|178250.2|178160.2|178250.3|178160.3|178207.2|178117.2|12
1733806810000|2024-12-10 05:00:10|178250.6|178160.6|178258.4|178168.4|178260.4|178170.4|178238.9|178148.9|15
1733806820000|2024-12-10 05:00:20|178258.9|178168.9|178262.4|178172.4|178262.4|178172.4|178257.8|178167.8|8
1733806830000|2024-12-10 05:00:30|178264.7|178174.7|178251.9|178161.9|178265.6|178175.6|178251.7|178161.7|15
1733806840000|2024-12-10 05:00:40|178251.7|178161.7|178224.3|178134.3|178251.7|178161.7|178217.5|178127.5|14
1733806850000|2024-12-10 05:00:50|178226.3|178136.3|178211.4|178121.4|178235.9|178145.9|178208|178118|15
1733806860000|2024-12-10 05:01:00|178189.1|178099.1|178214.6|178124.6|178214.6|178124.6|178187.1|178097.1|18
1733806870000|2024-12-10 05:01:10|178210.1|178120.1|178209.6|178119.6|178210.1|178120.1|178200.2|178110.2|13
1733806880000|2024-12-10 05:01:20|178210.7|178120.7|178219.5|178129.5|178219.5|178129.5|178205.4|178115.4|10
1733806890000|2024-12-10 05:01:30|178219|178129|178211.2|178121.2|178219|178129|178204.2|178114.2|13
1733806900000|2024-12-10 05:01:40|178211|178121|178288.7|178158.7|178292.1|178162.1|178209.2|178119.2|14
1733806910000|2024-12-10 05:01:50|178284.2|178154.2|178284.1|178154.1|178285.9|178155.9|178278|178148|16
1733806920000|2024-12-10 05:02:00|178273.4|178143.4|178291.4|178161.4|178291.4|178161.4|178253|178123|22
1733806930000|2024-12-10 05:02:10|178276.7|178146.7|178295.6|178165.6|178297.3|178167.3|178276.7|178146.7|9
1733806940000|2024-12-10 05:02:20|178295.5|178165.5|178289.3|178159.3|178295.5|178165.5|178286.7|178156.7|13
1733806950000|2024-12-10 05:02:30|178285.2|178155.2|178281.3|178151.3|178289.3|178159.3|178274.4|178144.4|12
1733806960000|2024-12-10 05:02:40|178280.8|178150.8|178284.2|178154.2|178291.1|178161.1|178279.9|178149.9|15
1733806970000|2024-12-10 05:02:50|178270.3|178140.3|178272.4|178142.4|178272.5|178142.5|178270.3|178140.3|4
1733806980000|2024-12-10 05:03:00|178261.3|178131.3|178274.3|178144.3|178276.9|178146.9|178261.3|178131.3|11
1733806990000|2024-12-10 05:03:10|178277.2|178147.2|178275.5|178145.5|178283.7|178153.7|178274.2|178144.2|9
1733807000000|2024-12-10 05:03:20|178274|178144|178253.9|178163.9|178274.6|178163.9|178253.9|178144|3
1733807010000|2024-12-10 05:03:30|178254.1|178164.1|178255.8|178165.8|178257.9|178167.9|178252.1|178162.1|7
1733807020000|2024-12-10 05:03:40|178256.3|178166.3|178268|178178|178271.8|178181.8|178256.3|178166.3|20
1733807030000|2024-12-10 05:03:50|178263.4|178173.4|178260.6|178170.6|178263.5|178173.5|178260.6|178170.6|3
1733807040000|2024-12-10 05:04:00|178258.3|178168.3|178247.7|178157.7|178258.3|178168.3|178240.4|178150.4|16
1733807050000|2024-12-10 05:04:10|178246|178156|178252.4|178162.4|178252.4|178162.4|178245.3|178155.3|9
1733807060000|2024-12-10 05:04:20|178250.4|178160.4|178249.5|178159.5|178250.4|178160.4|178249.5|178159.5|2
1733807070000|2024-12-10 05:04:30|178250.1|178160.1|178219.3|178129.3|178252.2|178162.2|178211.4|178121.4|14
1733807080000|2024-12-10 05:04:40|178219|178129|178218.9|178128.9|178219.1|178129.1|178218.8|178128.8|6
1733807090000|2024-12-10 05:04:50|178219|178129|178225.8|178135.8|178227.3|178137.3|178219|178129|6
1733807100000|2024-12-10 05:05:00|178224.7|178134.7|178219.2|178129.2|178224.7|178134.7|178212.3|178122.3|7
1733807110000|2024-12-10 05:05:10|178218.4|178128.4|178225.5|178135.5|178226|178136|178218|178128|9
1733807140000|2024-12-10 05:05:40|178225.3|178135.3|178220.3|178130.3|178226.2|178136.2|178211.3|178121.3|9
1733807150000|2024-12-10 05:05:50|178218.3|178128.3|178214.4|178124.4|178218.3|178128.3|178214.4|178124.4|3
1733807160000|2024-12-10 05:06:00|178211.1|178121.1|178224|178134|178225.6|178135.6|178206.7|178116.7|10
1733807170000|2024-12-10 05:06:10|178222.3|178132.3|178230.6|178140.6|178230.6|178140.6|178220.4|178130.4|5
1733807180000|2024-12-10 05:06:20|178230.7|178140.7|178247.3|178157.3|178261.4|178171.4|178230.7|178140.7|5
1733807190000|2024-12-10 05:06:30|178246.8|178156.8|178254.7|178164.7|178262.4|178172.4|178246.4|178156.4|15
1733807200000|2024-12-10 05:06:40|178254.9|178164.9|178252.3|178162.3|178256.7|178166.7|178248.1|178158.1|7
1733807210000|2024-12-10 05:06:50|178253.1|178163.1|178250.6|178160.6|178265.6|178175.6|178238.1|178148.1|11
1733807220000|2024-12-10 05:07:00|178251.6|178161.6|178261.9|178171.9|178267.2|178177.2|178251.4|178161.4|14
1733807230000|2024-12-10 05:07:10|178259.7|178169.7|178262.5|178172.5|178269.3|178179.3|178254.2|178164.2|14
1733807240000|2024-12-10 05:07:20|178261.2|178171.2|178254|178164|178265.2|178175.2|178243.3|178153.3|13
1733807250000|2024-12-10 05:07:30|178252.3|178162.3|178256.9|178166.9|178261.3|178171.3|178252.3|178162.3|17
1733807260000|2024-12-10 05:07:40|178256.8|178166.8|178256.4|178166.4|178257.2|178167.2|178255.9|178165.9|13
1733807270000|2024-12-10 05:07:50|178252.1|178162.1|178253.8|178163.8|178254.5|178164.5|178243.3|178153.3|20
1733807280000|2024-12-10 05:08:00|178253.7|178163.7|178250.1|178160.1|178253.7|178163.7|178244.3|178154.3|16
1733807290000|2024-12-10 05:08:10|178248.6|178158.6|178232.6|178142.6|178248.6|178158.6|178211.1|178121.1|19
1733807300000|2024-12-10 05:08:20|178230.1|178140.1|178223.3|178133.3|178230.1|178140.1|178221.5|178131.5|11
1733807310000|2024-12-10 05:08:30|178223|178133|178222|178132|178226.5|178136.5|178221.5|178131.5|9
1733807320000|2024-12-10 05:08:40|178220.4|178130.4|178220.8|178130.8|178220.8|178130.8|178207.5|178117.5|7
1733807330000|2024-12-10 05:08:50|178222.1|178132.1|178223.2|178133.2|178228.5|178138.5|178216|178126|20
1733807340000|2024-12-10 05:09:00|178222.1|178132.1|178249.3|178119.3|178259.2|178150.4|178218.5|178116.5|19
1733807350000|2024-12-10 05:09:10|178249.4|178119.4|178253.1|178123.1|178253.6|178123.6|178245.4|178115.4|12
1733807360000|2024-12-10 05:09:20|178253.3|178123.3|178257.1|178127.1|178257.1|178127.1|178253.3|178123.3|4
1733807370000|2024-12-10 05:09:30|178255.1|178125.1|178263.3|178133.3|178265.6|178135.6|178255.1|178125.1|7
1733807380000|2024-12-10 05:09:40|178263.2|178133.2|178243.1|178153.1|178268.5|178153.9|178240|178127.8|14
1733807390000|2024-12-10 05:09:50|178241.2|178151.2|178260|178170|178267.4|178177.4|178241.2|178151.2|11
1733807400000|2024-12-10 05:10:00|178260.2|178170.2|178295.1|178165.1|178299.9|178190.6|178258.4|178150.1|22
1733807410000|2024-12-10 05:10:10|178295.2|178165.2|178293.5|178163.5|178297.4|178167.4|178289.8|178159.8|20
1733807420000|2024-12-10 05:10:20|178298.2|178168.2|178291.6|178161.6|178298.2|178168.2|178291.6|178161.6|4
1733807430000|2024-12-10 05:10:30|178294.5|178164.5|178301.1|178171.1|178302.4|178172.4|178290.1|178160.1|17
1733807440000|2024-12-10 05:10:40|178302|178172|178305.6|178175.6|178305.6|178175.6|178297.2|178167.2|12
1733807450000|2024-12-10 05:10:50|178302.9|178172.9|178298.5|178168.5|178302.9|178172.9|178293.6|178163.6|27
1733807460000|2024-12-10 05:11:00|178299|178169|178280.7|178150.7|178310.1|178180.1|178278|178148|18
1733807470000|2024-12-10 05:11:10|178279.9|178149.9|178282.5|178152.5|178284.9|178154.9|178279.9|178149.9|8
1733807480000|2024-12-10 05:11:20|178281.8|178151.8|178276.1|178146.1|178284|178154|178271.4|178141.4|13
1733807490000|2024-12-10 05:11:30|178276.2|178146.2|178273.1|178143.1|178278.3|178148.3|178270.9|178140.9|12
1733807500000|2024-12-10 05:11:40|178272.6|178142.6|178295.7|178165.7|178297.5|178167.5|178272.6|178142.6|11
1733807510000|2024-12-10 05:11:50|178294.3|178164.3|178291.2|178161.2|178296.2|178166.2|178289|178159|13
1733807520000|2024-12-10 05:12:00|178286.3|178156.3|178306.3|178176.3|178308|178178|178286.3|178156.3|8
1733807530000|2024-12-10 05:12:10|178306.2|178176.2|178304.8|178174.8|178306.4|178176.4|178301.4|178171.4|20
1733807540000|2024-12-10 05:12:20|178306|178176|178306.4|178176.4|178306.4|178176.4|178302.1|178172.1|9
1733807550000|2024-12-10 05:12:30|178304.2|178174.2|178297.9|178167.9|178305.8|178175.8|178297.8|178167.8|16
1733807560000|2024-12-10 05:12:40|178297.7|178167.7|178300|178170|178300|178170|178292.5|178162.5|11
1733807570000|2024-12-10 05:12:50|178299.8|178169.8|178301.4|178171.4|178302.6|178172.6|178299.4|178169.4|5
1733807580000|2024-12-10 05:13:00|178301.2|178171.2|178297.4|178167.4|178305.4|178175.4|178285.6|178155.6|13
1733807590000|2024-12-10 05:13:10|178298.2|178168.2|178300.6|178170.6|178302.9|178172.9|178296.7|178166.7|8
1733807600000|2024-12-10 05:13:20|178300.9|178170.9|178301.2|178171.2|178302.7|178172.7|178300.9|178170.9|4
1733807610000|2024-12-10 05:13:30|178305.3|178175.3|178305.8|178175.8|178306|178176|178305.2|178175.2|6
1733807620000|2024-12-10 05:13:40|178307.5|178177.5|178308.6|178178.6|178309.3|178179.3|178307.5|178177.5|5
1733807630000|2024-12-10 05:13:50|178308.3|178178.3|178294.2|178164.2|178311.5|178181.5|178286.1|178156.1|16
1733807640000|2024-12-10 05:14:00|178294.1|178164.1|178287.2|178157.2|178294.1|178164.1|178284.3|178154.3|12
1733807650000|2024-12-10 05:14:10|178286.8|178156.8|178288.6|178158.6|178288.6|178158.6|178285.4|178155.4|10
1733807660000|2024-12-10 05:14:20|178291.8|178161.8|178295.2|178165.2|178297|178167|178288.5|178158.5|8
1733807670000|2024-12-10 05:14:30|178299|178169|178317.9|178187.9|178329.6|178199.6|178299|178169|11
1733807680000|2024-12-10 05:14:40|178318.1|178188.1|178321.3|178191.3|178324.2|178194.2|178318.1|178188.1|8
1733807690000|2024-12-10 05:14:50|178319.4|178189.4|178318|178188|178323.4|178193.4|178317.1|178187.1|7
1733807700000|2024-12-10 05:15:00|178315.5|178185.5|178279.2|178149.2|178315.5|178185.5|178277.3|178147.3|10
1733807710000|2024-12-10 05:15:10|178279.3|178149.3|178277.3|178147.3|178279.9|178149.9|178276.9|178146.9|9
1733807720000|2024-12-10 05:15:20|178277.5|178147.5|178230.2|178100.2|178277.5|178147.5|178230.2|178100.2|7
1733807730000|2024-12-10 05:15:30|178229|178099|178244.3|178114.3|178244.9|178114.9|178228.8|178098.8|16
1733807740000|2024-12-10 05:15:40|178244.2|178114.2|178234.3|178104.3|178244.3|178114.3|178225.8|178095.8|18
1733807750000|2024-12-10 05:15:50|178234.4|178104.4|178233.6|178103.6|178234.4|178104.4|178232|178102|5
1733807760000|2024-12-10 05:16:00|178266.1|178136.1|178250.6|178120.6|178266.1|178136.1|178242.9|178112.9|17
1733807770000|2024-12-10 05:16:10|178246.1|178116.1|178248|178118|178260|178130|178231.3|178101.3|14
1733807780000|2024-12-10 05:16:20|178248.5|178118.5|178252.5|178122.5|178260.9|178130.9|178248.5|178118.5|12
1733807790000|2024-12-10 05:16:30|178256.3|178126.3|178266.6|178136.6|178271.1|178141.1|178250.3|178120.3|18
1733807800000|2024-12-10 05:16:40|178267|178137|178282.8|178152.8|178287.4|178157.4|178260.4|178130.4|18
1733807810000|2024-12-10 05:16:50|178286.1|178156.1|178278.1|178148.1|178286.1|178156.1|178273.3|178143.3|10
1733807820000|2024-12-10 05:17:00|178279.3|178149.3|178271.8|178141.8|178280.4|178150.4|178270.4|178140.4|11
1733807830000|2024-12-10 05:17:10|178272.8|178142.8|178272.5|178142.5|178274.5|178144.5|178272|178142|10
1733807840000|2024-12-10 05:17:20|178274|178144|178271.1|178141.1|178284.7|178154.7|178262.5|178132.5|11
1733807850000|2024-12-10 05:17:30|178272.9|178142.9|178265|178135|178276.6|178146.6|178265|178135|11
1733807860000|2024-12-10 05:17:40|178264.9|178134.9|178276.1|178146.1|178278.2|178148.2|178264.9|178134.9|7
1733807870000|2024-12-10 05:17:50|178276.3|178146.3|178253.5|178163.5|178276.3|178163.5|178253.5|178128.9|4
1733807880000|2024-12-10 05:18:00|178249.9|178159.9|178242.8|178152.8|178253|178163|178239.7|178149.7|23
1733807890000|2024-12-10 05:18:10|178242.9|178152.9|178255.4|178165.4|178257|178167|178240.3|178150.3|15
1733807900000|2024-12-10 05:18:20|178259.2|178169.2|178267.1|178177.1|178272.1|178182.1|178257.9|178167.9|16
1733807910000|2024-12-10 05:18:30|178266.9|178176.9|178257|178167|178266.9|178176.9|178245.8|178155.8|11
1733807920000|2024-12-10 05:18:40|178256.9|178166.9|178256.9|178166.9|178256.9|178166.9|178256.9|178166.9|1
1733807930000|2024-12-10 05:18:50|178256.6|178166.6|178256.8|178166.8|178256.9|178166.9|178256.6|178166.6|5
1733807940000|2024-12-10 05:19:00|178257|178167|178260.1|178170.1|178261.9|178171.9|178257|178167|8
1733807950000|2024-12-10 05:19:10|178260.3|178170.3|178256.4|178166.4|178265.6|178175.6|178252.3|178162.3|16
1733807960000|2024-12-10 05:19:20|178257|178167|178260.1|178170.1|178260.1|178170.1|178254.9|178164.9|5
1733807970000|2024-12-10 05:19:30|178256.3|178166.3|178257.5|178167.5|178257.5|178167.5|178256.3|178166.3|4
1733807980000|2024-12-10 05:19:40|178257.6|178167.6|178239.4|178149.4|178257.8|178167.8|178232.7|178142.7|16
1733807990000|2024-12-10 05:19:50|178244.6|178154.6|178248.1|178158.1|178250.9|178160.9|178238.5|178148.5|14
1733808000000|2024-12-10 05:20:00|178247.7|178157.7|178229.8|178139.8|178247.7|178157.7|178214.8|178124.8|12
1733808010000|2024-12-10 05:20:10|178230|178140|178216.5|178126.5|178230|178140|178216.5|178126.5|10
1733808020000|2024-12-10 05:20:20|178215.4|178125.4|178224.4|178134.4|178226.4|178136.4|178215.4|178125.4|6
1733808030000|2024-12-10 05:20:30|178224.6|178134.6|178231.4|178141.4|178238.8|178148.8|178218.1|178128.1|13
1733808040000|2024-12-10 05:20:40|178231.3|178141.3|178234.2|178144.2|178234.2|178144.2|178231.3|178141.3|4
1733808050000|2024-12-10 05:20:50|178234|178144|178259.5|178169.5|178259.9|178169.9|178234|178144|9
1733808060000|2024-12-10 05:21:00|178259.7|178169.7|178251.2|178161.2|178259.7|178169.7|178246|178156|7
1733808070000|2024-12-10 05:21:10|178250.6|178160.6|178256.1|178166.1|178256.1|178166.1|178245.1|178155.1|6
1733808080000|2024-12-10 05:21:20|178258.1|178168.1|178259.4|178169.4|178260.4|178170.4|178258.1|178168.1|4
1733808090000|2024-12-10 05:21:30|178256.9|178166.9|178248.4|178158.4|178258.1|178168.1|178248.4|178158.4|11
1733808100000|2024-12-10 05:21:40|178250.4|178160.4|178270.7|178180.7|178271.5|178181.5|178248.3|178158.3|12
1733808110000|2024-12-10 05:21:50|178271.5|178181.5|178269.4|178179.4|178272.7|178182.7|178269.4|178179.4|7
1733808120000|2024-12-10 05:22:00|178269.5|178179.5|178266.6|178176.6|178269.8|178179.8|178266.6|178176.6|4
1733808130000|2024-12-10 05:22:10|178267.1|178177.1|178253.8|178163.8|178268.1|178178.1|178253.8|178163.8|12
1733808140000|2024-12-10 05:22:20|178253.9|178163.9|178245|178155|178253.9|178163.9|178245|178155|3
1733808150000|2024-12-10 05:22:30|178244|178154|178242.4|178152.4|178246.6|178156.6|178236.3|178146.3|8
1733808160000|2024-12-10 05:22:40|178196.3|178106.3|178208.7|178118.7|178222.6|178132.6|178196.3|178106.3|13
1733808170000|2024-12-10 05:22:50|178208.9|178118.9|178234.1|178144.1|178238.8|178148.8|178208.9|178118.9|13
1733808180000|2024-12-10 05:23:00|178233.4|178143.4|178238.5|178148.5|178243.3|178153.3|178231.4|178141.4|21
1733808190000|2024-12-10 05:23:10|178245.5|178155.5|178258|178128|178265.1|178155.9|178227.8|178122.6|24
1733808200000|2024-12-10 05:23:20|178255.2|178125.2|178251.6|178121.6|178259.5|178129.5|178251.5|178121.5|13
1733808210000|2024-12-10 05:23:30|178253.8|178123.8|178258.2|178128.2|178263.3|178133.3|178253.5|178123.5|18
1733808220000|2024-12-10 05:23:40|178259.7|178129.7|178279.6|178149.6|178280.9|178150.9|178258.1|178128.1|17
1733808230000|2024-12-10 05:23:50|178278.4|178148.4|178276.4|178146.4|178278.4|178148.4|178271.6|178141.6|17
1733808240000|2024-12-10 05:24:00|178275.9|178145.9|178279.4|178149.4|178279.4|178149.4|178274.2|178144.2|9
1733808250000|2024-12-10 05:24:10|178279.7|178149.7|178279.4|178149.4|178279.7|178149.7|178279.4|178149.4|2
1733808260000|2024-12-10 05:24:20|178279.5|178149.5|178279.3|178149.3|178285.9|178155.9|178279.3|178149.3|17
1733808270000|2024-12-10 05:24:30|178281.3|178151.3|178281.3|178151.3|178281.3|178151.3|178281.1|178151.1|3
1733808280000|2024-12-10 05:24:40|178279.3|178149.3|178279.3|178149.3|178279.3|178149.3|178275.1|178145.1|5
1733808290000|2024-12-10 05:24:50|178281|178151|178279.2|178149.2|178281|178151|178279.2|178149.2|2
1733808300000|2024-12-10 05:25:00|178280.7|178150.7|178278.4|178148.4|178293.2|178163.2|178278.1|178148.1|11
1733808310000|2024-12-10 05:25:10|178278.2|178148.2|178280.3|178150.3|178280.4|178150.4|178278.2|178148.2|5
1733808320000|2024-12-10 05:25:20|178280.5|178150.5|178280.6|178150.6|178280.6|178150.6|178278.8|178148.8|8
1733808330000|2024-12-10 05:25:30|178280.7|178150.7|178262.4|178172.4|178280.7|178172.4|178251.5|178150.7|13
1733808340000|2024-12-10 05:25:40|178262.7|178172.7|178260.4|178170.4|178267.8|178177.8|178260.2|178170.2|10
1733808350000|2024-12-10 05:25:50|178260.6|178170.6|178266.7|178176.7|178266.7|178176.7|178260.6|178170.6|11
1733808360000|2024-12-10 05:26:00|178265.1|178175.1|178262.5|178172.5|178266.4|178176.4|178260.5|178170.5|7
1733808370000|2024-12-10 05:26:10|178258.2|178168.2|178259.1|178169.1|178259.1|178169.1|178250.7|178160.7|13
1733808380000|2024-12-10 05:26:20|178259|178169|178259.5|178169.5|178259.5|178169.5|178258.9|178168.9|3
1733808390000|2024-12-10 05:26:30|178259.6|178169.6|178263.5|178173.5|178268.4|178178.4|178258.7|178168.7|12
1733808400000|2024-12-10 05:26:40|178263.6|178173.6|178263.3|178173.3|178265.7|178175.7|178261.3|178171.3|7
1733808410000|2024-12-10 05:26:50|178263.6|178173.6|178256.5|178166.5|178263.6|178173.6|178254.1|178164.1|17
1733808420000|2024-12-10 05:27:00|178258.2|178168.2|178247.4|178157.4|178258.2|178168.2|178246.7|178156.7|10
1733808430000|2024-12-10 05:27:10|178246.8|178156.8|178245.6|178155.6|178253.6|178163.6|178245.6|178155.6|8
1733808440000|2024-12-10 05:27:20|178192.9|178102.9|178216.8|178126.8|178219.7|178129.7|178192.9|178102.9|12
1733808450000|2024-12-10 05:27:30|178208.2|178118.2|178206.7|178116.7|178215.1|178125.1|178204.7|178114.7|24
1733808460000|2024-12-10 05:27:40|178206.4|178116.4|178207.7|178117.7|178207.9|178117.9|178204.6|178114.6|19
1733808470000|2024-12-10 05:27:50|178207.4|178117.4|178250.1|178120.1|178261.8|178131.8|178206.4|178116.4|18
1733808480000|2024-12-10 05:28:00|178250.9|178120.9|178264.4|178134.4|178264.4|178134.4|178250.9|178120.9|14
1733808490000|2024-12-10 05:28:10|178260.9|178130.9|178270.4|178140.4|178270.7|178140.7|178260.9|178130.9|16
1733808500000|2024-12-10 05:28:20|178271.8|178141.8|178270.3|178140.3|178276.5|178146.5|178269.8|178139.8|16
1733808510000|2024-12-10 05:28:30|178269.3|178139.3|178253.4|178123.4|178271.5|178141.5|178245.6|178115.6|7
1733808520000|2024-12-10 05:28:40|178251.9|178121.9|178250.8|178120.8|178257.5|178127.5|178235.2|178105.2|10
1733808530000|2024-12-10 05:28:50|178256.1|178126.1|178262.1|178132.1|178262.1|178132.1|178247.3|178117.3|20
1733808540000|2024-12-10 05:29:00|178260.6|178130.6|178269|178139|178273.7|178143.7|178260.6|178130.6|10
1733808550000|2024-12-10 05:29:10|178273.5|178143.5|178266.7|178136.7|178273.5|178143.5|178266.7|178136.7|7
1733808560000|2024-12-10 05:29:20|178266.4|178136.4|178275.7|178145.7|178279.5|178149.5|178266.4|178136.4|10
1733808570000|2024-12-10 05:29:30|178278.7|178148.7|178279.3|178149.3|178281|178151|178276.1|178146.1|13
1733808580000|2024-12-10 05:29:40|178281|178151|178280|178150|178281|178151|178278.7|178148.7|5
1733808590000|2024-12-10 05:29:50|178281.6|178151.6|178282.1|178152.1|178283.3|178153.3|178279.9|178149.9|12
1733808600000|2024-12-10 05:30:00|178282.2|178152.2|178262.1|178172.1|178290|178172.1|178243.6|178144.1|18
1733808610000|2024-12-10 05:30:10|178268.5|178178.5|178265.8|178175.8|178270.6|178180.6|178262.5|178172.5|12
1733808620000|2024-12-10 05:30:20|178268.1|178178.1|178261.7|178171.7|178269.9|178179.9|178261.7|178171.7|18
1733808630000|2024-12-10 05:30:30|178259.7|178169.7|178259.5|178169.5|178261.7|178171.7|178259.5|178169.5|5
1733808640000|2024-12-10 05:30:40|178259.7|178169.7|178258.6|178168.6|178262.2|178172.2|178254.7|178164.7|8
1733808650000|2024-12-10 05:30:50|178266.1|178176.1|178263.6|178173.6|178266.6|178176.6|178261.1|178171.1|9
1733808660000|2024-12-10 05:31:00|178262.7|178172.7|178260|178170|178262.8|178172.8|178255.3|178165.3|15
1733808670000|2024-12-10 05:31:10|178256.3|178166.3|178257.2|178167.2|178261.5|178171.5|178252.1|178162.1|13
1733808680000|2024-12-10 05:31:20|178257.3|178167.3|178260.3|178170.3|178260.3|178170.3|178253.3|178163.3|7
1733808690000|2024-12-10 05:31:30|178261.9|178171.9|178259.9|178169.9|178269.4|178179.4|178259.4|178169.4|7
1733808700000|2024-12-10 05:31:40|178248.7|178158.7|178250.9|178160.9|178251|178161|178242.9|178152.9|9
1733808710000|2024-12-10 05:31:50|178250.3|178160.3|178244.3|178114.3|178253.3|178160.3|178193.6|178103.6|17
1733808720000|2024-12-10 05:32:00|178233.4|178103.4|178230.8|178140.8|178246.6|178146.3|178219.2|178103.4|12
1733808730000|2024-12-10 05:32:10|178229.1|178139.1|178234.4|178144.4|178238|178148|178226.5|178136.5|13
1733808740000|2024-12-10 05:32:20|178247.5|178157.5|178226.6|178136.6|178247.5|178157.5|178220|178130|11
1733808750000|2024-12-10 05:32:30|178228.1|178138.1|178250.2|178160.2|178252.3|178162.3|178219|178129|16
1733808760000|2024-12-10 05:32:40|178250.3|178160.3|178262.3|178172.3|178263.3|178173.3|178250.3|178160.3|15
1733808770000|2024-12-10 05:32:50|178262.1|178172.1|178256.8|178166.8|178263.1|178173.1|178256.2|178166.2|10
1733808780000|2024-12-10 05:33:00|178258.6|178168.6|178244.8|178154.8|178259.5|178169.5|178244.3|178154.3|11
1733808790000|2024-12-10 05:33:10|178248.3|178158.3|178242.4|178152.4|178248.3|178158.3|178226.7|178136.7|13
1733808800000|2024-12-10 05:33:20|178242.3|178152.3|178248.3|178158.3|178269.6|178167.2|178242.3|178129.7|16
1733808810000|2024-12-10 05:33:30|178249.3|178159.3|178254.9|178164.9|178254.9|178164.9|178244.4|178154.4|11
1733808820000|2024-12-10 05:33:40|178256.1|178166.1|178254.8|178164.8|178266.8|178176.8|178251.3|178161.3|12
1733808830000|2024-12-10 05:33:50|178254.3|178164.3|178255.9|178165.9|178255.9|178165.9|178252.4|178162.4|14
1733808840000|2024-12-10 05:34:00|178256|178166|178239.7|178149.7|178256|178166|178228.8|178138.8|10
1733808850000|2024-12-10 05:34:10|178239.9|178149.9|178232.3|178142.3|178242.2|178152.2|178226.3|178136.3|11
1733808860000|2024-12-10 05:34:20|178228.9|178138.9|178225.2|178135.2|178228.9|178138.9|178222|178132|9
1733808870000|2024-12-10 05:34:30|178225|178135|178203.7|178113.7|178225.2|178135.2|178201.2|178111.2|7
1733808880000|2024-12-10 05:34:40|178203.6|178113.6|178220|178130|178222.3|178132.3|178203.6|178113.6|11
1733808890000|2024-12-10 05:34:50|178216.8|178126.8|178221.2|178131.2|178221.2|178131.2|178206|178116|14
1733808900000|2024-12-10 05:35:00|178220.5|178130.5|178202.3|178112.3|178220.5|178130.5|178199.4|178109.4|11
1733808910000|2024-12-10 05:35:10|178203.4|178113.4|178202.9|178112.9|178203.4|178113.4|178201.1|178111.1|7
1733808920000|2024-12-10 05:35:20|178203.6|178113.6|178232.4|178142.4|178233.7|178143.7|178202.9|178112.9|6
1733808930000|2024-12-10 05:35:30|178225.7|178135.7|178245.5|178115.5|178257.4|178135.7|178224|178115.5|18
1733808940000|2024-12-10 05:35:40|178245.7|178115.7|178245.5|178115.5|178245.7|178115.7|178245.4|178115.4|4
1733808950000|2024-12-10 05:35:50|178245.7|178115.7|178244.7|178114.7|178245.7|178115.7|178230|178100|12
1733808960000|2024-12-10 05:36:00|178242.7|178112.7|178242.7|178112.7|178242.7|178112.7|178242.5|178112.5|3
1733808970000|2024-12-10 05:36:10|178244.7|178114.7|178244.2|178114.2|178244.7|178114.7|178240.8|178110.8|8
1733808980000|2024-12-10 05:36:20|178244.1|178114.1|178220.5|178090.5|178244.1|178114.1|178220.5|178090.5|8
1733808990000|2024-12-10 05:36:30|178222.4|178092.4|178231.1|178101.1|178232.9|178102.9|178222.4|178092.4|6
1733809000000|2024-12-10 05:36:40|178231|178101|178201|178111|178231|178119|178201|178101|4
1733809010000|2024-12-10 05:36:50|178204.4|178114.4|178155.7|178025.7|178208.6|178118.6|178150.2|178020.2|12
1733809020000|2024-12-10 05:37:00|178150.1|178020.1|178159.6|178029.6|178159.7|178029.7|178149.1|178019.1|13
1733809030000|2024-12-10 05:37:10|178149.1|178019.1|178153.7|178023.7|178158|178028|178149.1|178019.1|12
1733809040000|2024-12-10 05:37:20|178155.2|178025.2|178156.7|178026.7|178157.1|178027.1|178153.6|178023.6|12
1733809050000|2024-12-10 05:37:30|178156.9|178026.9|178158.3|178028.3|178158.3|178028.3|178152.9|178022.9|16
1733809060000|2024-12-10 05:37:40|178153.9|178023.9|178168.3|178038.3|178178.2|178048.2|178153.2|178023.2|21
1733809070000|2024-12-10 05:37:50|178163.3|178033.3|178164.4|178034.4|178166.3|178036.3|178161.6|178031.6|20
1733809080000|2024-12-10 05:38:00|178164.5|178034.5|178179.2|178049.2|178186.9|178056.9|178162.6|178032.6|9
1733809090000|2024-12-10 05:38:10|178180.7|178050.7|178181|178051|178188.3|178058.3|178174.9|178044.9|18
1733809100000|2024-12-10 05:38:20|178183.3|178053.3|178184.3|178054.3|178192.9|178062.9|178181.9|178051.9|15
1733809110000|2024-12-10 05:38:30|178180.9|178050.9|178167.5|178037.5|178180.9|178050.9|178161|178031|12
1733809120000|2024-12-10 05:38:40|178167.6|178037.6|178158.2|178028.2|178168.6|178038.6|178154.2|178024.2|13
1733809130000|2024-12-10 05:38:50|178164.9|178034.9|178155.4|178025.4|178164.9|178034.9|178153.3|178023.3|7
1733809140000|2024-12-10 05:39:00|178155.3|178025.3|178163.4|178033.4|178167.6|178037.6|178155.1|178025.1|8
1733809150000|2024-12-10 05:39:10|178166.4|178036.4|178168.8|178038.8|178168.8|178038.8|178166.4|178036.4|4
1733809160000|2024-12-10 05:39:20|178166.4|178036.4|178161.4|178031.4|178166.4|178036.4|178161|178031|8
1733809170000|2024-12-10 05:39:30|178148.2|178018.2|178159.1|178029.1|178159.1|178029.1|178147.9|178017.9|21
1733809180000|2024-12-10 05:39:40|178157.3|178027.3|178150.5|178020.5|178161.9|178031.9|178150.5|178020.5|28
1733809190000|2024-12-10 05:39:50|178151.8|178021.8|178158.8|178028.8|178161.4|178031.4|178149.9|178019.9|18
1733809200000|2024-12-10 05:40:00|178155.3|178025.3|178148.6|178018.6|178155.3|178025.3|178147|178017|9
1733809210000|2024-12-10 05:40:10|178146.9|178016.9|178152.8|178022.8|178152.8|178022.8|178141.9|178011.9|11
1733809220000|2024-12-10 05:40:20|178154.2|178024.2|178153.7|178023.7|178162.2|178032.2|178149.7|178019.7|20
1733809230000|2024-12-10 05:40:30|178156.7|178026.7|178137.6|178047.6|178167.5|178047.6|178137.6|178024.5|30
1733809240000|2024-12-10 05:40:40|178141.8|178051.8|178143.5|178013.5|178151.8|178051.9|178137.9|178011.9|19
1733809250000|2024-12-10 05:40:50|178143.6|178013.6|178146.1|178016.1|178146.1|178016.1|178142.1|178012.1|6
1733809260000|2024-12-10 05:41:00|178146.5|178016.5|178150.7|178020.7|178155.6|178025.6|178146.5|178016.5|16
1733809270000|2024-12-10 05:41:10|178152.2|178022.2|178142|178012|178154|178024|178140.7|178010.7|10
1733809280000|2024-12-10 05:41:20|178140.3|178010.3|178139.9|178009.9|178144.8|178014.8|178139.9|178009.9|9
1733809290000|2024-12-10 05:41:30|178140.2|178010.2|178138.3|178008.3|178140.2|178010.2|178138.3|178008.3|2
1733809300000|2024-12-10 05:41:40|178138.7|178008.7|178145.1|178015.1|178145.2|178015.2|178138.7|178008.7|11
1733809310000|2024-12-10 05:41:50|178143.3|178013.3|178146.8|178016.8|178150.6|178020.6|178143.3|178013.3|10
1733809320000|2024-12-10 05:42:00|178144.1|178014.1|178048.6|177918.6|178144.1|178014.1|178048.6|177918.6|27
1733809330000|2024-12-10 05:42:10|178049.8|177919.8|178050.7|177920.7|178056.3|177926.3|178046.1|177916.1|19
1733809340000|2024-12-10 05:42:20|178055.3|177925.3|178042.1|177912.1|178055.3|177925.3|178034|177904|16
1733809350000|2024-12-10 05:42:30|178040.1|177910.1|178039.6|177909.6|178041.8|177911.8|178037.2|177907.2|14
1733809360000|2024-12-10 05:42:40|178039.3|177909.3|178036.1|177906.1|178041.6|177911.6|178036.1|177906.1|25
1733809370000|2024-12-10 05:42:50|178034.9|177904.9|177999.5|177869.5|178036.2|177906.2|177996.2|177866.2|28
1733809380000|2024-12-10 05:43:00|178002.8|177872.8|177999.8|177869.8|178004.8|177874.8|177995.3|177865.3|36
1733809390000|2024-12-10 05:43:10|178004.2|177874.2|177993.7|177863.7|178007.2|177877.2|177993.4|177863.4|27
1733809400000|2024-12-10 05:43:20|177995.6|177865.6|177994.2|177864.2|177998.5|177868.5|177991|177861|20
1733809410000|2024-12-10 05:43:30|177995.1|177865.1|178003.3|177873.3|178006.8|177876.8|177995|177865|32
1733809420000|2024-12-10 05:43:40|178001.6|177871.6|178002|177872|178006.5|177876.5|177998.5|177868.5|19
1733809430000|2024-12-10 05:43:50|178001.6|177871.6|178024.2|177894.2|178032.5|177902.5|178001.6|177871.6|17
1733809440000|2024-12-10 05:44:00|178022.2|177892.2|178039.2|177909.2|178041.9|177911.9|178019.9|177889.9|26
1733809450000|2024-12-10 05:44:10|178036.1|177906.1|178029.7|177899.7|178038.9|177908.9|178029.6|177899.6|15
1733809460000|2024-12-10 05:44:20|178029.3|177899.3|178027.2|177897.2|178038.6|177908.6|178027.2|177897.2|13
1733809470000|2024-12-10 05:44:30|178026.3|177896.3|178030.9|177900.9|178030.9|177900.9|178023|177893|10
1733809480000|2024-12-10 05:44:40|178029.4|177899.4|178015.5|177885.5|178032.9|177902.9|178010.9|177880.9|15
1733809490000|2024-12-10 05:44:50|178010|177880|178016.1|177886.1|178016.5|177886.5|178009.6|177879.6|14
1733809500000|2024-12-10 05:45:00|178016|177886|178044.6|177914.6|178047.4|177917.4|178009.3|177879.3|33
1733809510000|2024-12-10 05:45:10|178044.5|177914.5|178035.7|177905.7|178046.4|177916.4|178035.7|177905.7|14
1733809520000|2024-12-10 05:45:20|178035.8|177905.8|178052.6|177922.6|178052.6|177922.6|178035.8|177905.8|14
1733809530000|2024-12-10 05:45:30|178052.8|177922.8|178044.1|177914.1|178052.8|177922.8|178037.6|177907.6|16
1733809540000|2024-12-10 05:45:40|178044.5|177914.5|178044.5|177914.5|178044.5|177914.5|178044.5|177914.5|1
1733809550000|2024-12-10 05:45:50|178044.3|177914.3|178047.6|177917.6|178047.6|177917.6|178044.3|177914.3|4
1733809560000|2024-12-10 05:46:00|178047.7|177917.7|178047.7|177917.7|178047.7|177917.7|178047.7|177917.7|1
1733809570000|2024-12-10 05:46:10|178046.6|177916.6|178016.5|177886.5|178049.2|177919.2|178015.8|177885.8|19
1733809580000|2024-12-10 05:46:20|178014.4|177884.4|178021.1|177891.1|178021.1|177891.1|178013.3|177883.3|9
1733809590000|2024-12-10 05:46:30|178016.3|177886.3|178016.3|177886.3|178016.3|177886.3|178016.3|177886.3|1
1733809600000|2024-12-10 05:46:40|178010.5|177880.5|178020.4|177890.4|178020.4|177890.4|178006|177876|17
1733809610000|2024-12-10 05:46:50|178013.1|177883.1|178002.3|177872.3|178018.4|177888.4|178000.3|177870.3|20
1733809620000|2024-12-10 05:47:00|178006.3|177876.3|177999.6|177869.6|178006.3|177876.3|177991.5|177861.5|9
1733809630000|2024-12-10 05:47:10|177994.8|177864.8|177989.9|177859.9|178007.1|177877.1|177985.2|177855.2|17
1733809640000|2024-12-10 05:47:20|177990.8|177860.8|178002.5|177872.5|178002.5|177872.5|177986.4|177856.4|14
1733809650000|2024-12-10 05:47:30|177992.3|177862.3|178003.5|177873.5|178003.5|177873.5|177992.1|177862.1|17
1733809660000|2024-12-10 05:47:40|178003.7|177873.7|178001.2|177871.2|178009.4|177879.4|177996.8|177866.8|7
1733809670000|2024-12-10 05:47:50|178002.1|177872.1|178010.4|177880.4|178010.4|177880.4|178002.1|177872.1|10
1733809680000|2024-12-10 05:48:00|178013.2|177883.2|178004.3|177874.3|178013.2|177883.2|177999.6|177869.6|9
1733809690000|2024-12-10 05:48:10|178004.4|177874.4|178002.8|177872.8|178008.9|177878.9|177999.8|177869.8|13
1733809700000|2024-12-10 05:48:20|178000.8|177870.8|177991.1|177861.1|178003.7|177873.7|177987.4|177857.4|11
1733809710000|2024-12-10 05:48:30|177988.7|177858.7|178004|177874|178004|177874|177988.7|177858.7|8
1733809720000|2024-12-10 05:48:40|178005.6|177875.6|177976.7|177846.7|178005.6|177875.6|177976.7|177846.7|2
1733809730000|2024-12-10 05:48:50|177996.5|177866.5|177987.5|177857.5|177996.5|177866.5|177978.5|177848.5|8
1733809740000|2024-12-10 05:49:00|177987.3|177857.3|177988.4|177858.4|177998.4|177868.4|177982.7|177852.7|20
1733809750000|2024-12-10 05:49:10|177986.8|177856.8|177989.8|177859.8|177989.8|177859.8|177986.8|177856.8|8
1733809760000|2024-12-10 05:49:20|177985.8|177855.8|178003.4|177873.4|178003.4|177873.4|177985.8|177855.8|11
1733809770000|2024-12-10 05:49:30|178004.4|177874.4|177983.4|177853.4|178004.5|177874.5|177981.4|177851.4|12
1733809780000|2024-12-10 05:49:40|177983.9|177853.9|177998.1|177868.1|178000.9|177870.9|177983.9|177853.9|10
1733809790000|2024-12-10 05:49:50|177998.3|177868.3|177996.3|177866.3|177998.6|177868.6|177990.1|177860.1|12
1733809800000|2024-12-10 05:50:00|177996.2|177866.2|177989.3|177859.3|177996.6|177866.6|177978.1|177848.1|7
1733809810000|2024-12-10 05:50:10|177993.5|177863.5|178005.5|177875.5|178006.7|177876.7|177981.5|177851.5|13
1733809820000|2024-12-10 05:50:20|178005.7|177875.7|177996|177866|178006.8|177876.8|177988.7|177858.7|9
1733809830000|2024-12-10 05:50:30|177998|177868|178001.4|177871.4|178001.4|177871.4|177989.4|177859.4|8
1733809840000|2024-12-10 05:50:40|178002.5|177872.5|178011.5|177881.5|178024.4|177894.4|178002.5|177872.5|9
1733809850000|2024-12-10 05:50:50|178011.3|177881.3|178024.1|177894.1|178037|177907|178011.3|177881.3|12
1733809860000|2024-12-10 05:51:00|178023.6|177893.6|178055.3|177925.3|178060.7|177930.7|178023.6|177893.6|15
1733809870000|2024-12-10 05:51:10|178055.1|177925.1|178044.7|177914.7|178060.1|177930.1|178037.3|177907.3|11
1733809880000|2024-12-10 05:51:20|178046|177916|178070.3|177940.3|178070.3|177940.3|178046|177916|10
1733809890000|2024-12-10 05:51:30|178070.4|177940.4|178056.1|177926.1|178070.4|177940.4|178047.9|177917.9|15
1733809900000|2024-12-10 05:51:40|178055.7|177925.7|178058.1|177928.1|178062.7|177932.7|178055.7|177925.7|13
1733809910000|2024-12-10 05:51:50|178058|177928|178058.6|177928.6|178061.6|177931.6|178058|177928|5
1733809920000|2024-12-10 05:52:00|178060|177930|178057.6|177927.6|178060|177930|178056.3|177926.3|9
1733809930000|2024-12-10 05:52:10|178059.2|177929.2|178056.7|177926.7|178062|177932|178038.1|177908.1|22
1733809940000|2024-12-10 05:52:20|178058.2|177928.2|178057.6|177927.6|178061.5|177931.5|178054.3|177924.3|17
1733809950000|2024-12-10 05:52:30|178058.2|177928.2|178064.9|177934.9|178072.9|177942.9|178058.2|177928.2|12
1733809960000|2024-12-10 05:52:40|178064.7|177934.7|178058.6|177928.6|178075.4|177945.4|178058.6|177928.6|12
1733809970000|2024-12-10 05:52:50|178062.6|177932.6|178064.6|177934.6|178064.6|177934.6|178062.4|177932.4|4
1733809980000|2024-12-10 05:53:00|178064.8|177934.8|178075.8|177945.8|178095.9|177965.9|178064.8|177934.8|11
1733809990000|2024-12-10 05:53:10|178075|177945|178073.5|177943.5|178077.3|177947.3|178072|177942|10
1733810000000|2024-12-10 05:53:20|178073.4|177943.4|178069.2|177939.2|178073.4|177943.4|178066.1|177936.1|7
1733810010000|2024-12-10 05:53:30|178068|177938|178067.8|177937.8|178068|177938|178067.8|177937.8|4
1733810020000|2024-12-10 05:53:40|178070|177940|178073.3|177943.3|178073.5|177943.5|178070|177940|3
1733810030000|2024-12-10 05:53:50|178071.8|177941.8|178059.7|177929.7|178071.9|177941.9|178059.7|177929.7|10
1733810040000|2024-12-10 05:54:00|178063.3|177933.3|178062.4|177932.4|178063.9|177933.9|178062.4|177932.4|3
1733810050000|2024-12-10 05:54:10|178064.6|177934.6|178067.5|177937.5|178067.9|177937.9|178062.1|177932.1|12
1733810060000|2024-12-10 05:54:20|178068.1|177938.1|178067.5|177937.5|178068.1|177938.1|178067.4|177937.4|4
1733810070000|2024-12-10 05:54:30|178067.3|177937.3|178066.5|177936.5|178067.5|177937.5|178057|177927|7
1733810080000|2024-12-10 05:54:40|178066.7|177936.7|178066.8|177936.8|178072.6|177942.6|178066.7|177936.7|6
1733810090000|2024-12-10 05:54:50|178066.6|177936.6|178066.6|177936.6|178066.7|177936.7|178066.6|177936.6|3
1733810100000|2024-12-10 05:55:00|178067.8|177937.8|178061.8|177931.8|178067.8|177937.8|178053|177923|10
1733810120000|2024-12-10 05:55:20|178058.9|177928.9|178062.3|177932.3|178063.7|177933.7|178053.1|177923.1|9
1733810130000|2024-12-10 05:55:30|178063.9|177933.9|178063.8|177933.8|178063.9|177933.9|178063.6|177933.6|3
1733810140000|2024-12-10 05:55:40|178063.7|177933.7|178063.9|177933.9|178063.9|177933.9|178063.7|177933.7|2
1733810150000|2024-12-10 05:55:50|178064|177934|178075|177945|178080.8|177950.8|178063.9|177933.9|10
1733810160000|2024-12-10 05:56:00|178074.6|177944.6|178072.9|177942.9|178079.3|177949.3|178072.9|177942.9|12
1733810170000|2024-12-10 05:56:10|178079|177949|178075.4|177945.4|178087.4|177957.4|178075|177945|13
1733810180000|2024-12-10 05:56:20|178073.2|177943.2|178076.8|177946.8|178078.4|177948.4|178073.2|177943.2|6
1733810190000|2024-12-10 05:56:30|178076.2|177946.2|178077.9|177947.9|178077.9|177947.9|178076.2|177946.2|5
1733810200000|2024-12-10 05:56:40|178077.4|177947.4|178107.9|177877.4|178107.9|177954.7|178073.2|177877.4|22
1733810210000|2024-12-10 05:56:50|178100|177880.9|178101.4|177882|178101.4|177882.4|178100|177880.9|5
1733810220000|2024-12-10 05:57:00|178095.6|177891.8|178060.5|177930.5|178095.6|177931.6|178057.9|177891.8|12
1733810230000|2024-12-10 05:57:10|178061.8|177931.8|178059.2|177929.2|178068|177938|178059.2|177929.2|10
1733810240000|2024-12-10 05:57:20|178059.4|177929.4|178061.6|177931.6|178061.6|177931.6|178059.4|177929.4|6
1733810250000|2024-12-10 05:57:30|178059.9|177929.9|178063.9|177933.9|178064.1|177934.1|178059.9|177929.9|6
1733810260000|2024-12-10 05:57:40|178064.1|177934.1|178085.8|177955.8|178088.6|177958.6|178063.2|177933.2|9
1733810270000|2024-12-10 05:57:50|178084.2|177954.2|178064.6|177934.6|178088.9|177958.9|178064.6|177934.6|11
1733810280000|2024-12-10 05:58:00|178062.6|177932.6|178057|177927|178100.1|177934.7|178057|177899.1|17
1733810290000|2024-12-10 05:58:10|178057.2|177927.2|178059|177929|178059|177929|178053.7|177923.7|12
1733810300000|2024-12-10 05:58:20|178059.1|177929.1|178068.8|177938.8|178069.6|177939.6|178059.1|177929.1|8
1733810310000|2024-12-10 05:58:30|178068.9|177938.9|178069.1|177939.1|178069.1|177939.1|178068.9|177938.9|3
1733810320000|2024-12-10 05:58:40|178068.7|177938.7|178094.4|177964.4|178109.2|177979.2|178068.7|177938.7|14
1733810330000|2024-12-10 05:58:50|178094.5|177964.5|178095.2|177965.2|178095.2|177965.2|178094.5|177964.5|11
1733810340000|2024-12-10 05:59:00|178096.4|177966.4|178083.9|177953.9|178104.8|177974.8|178079.8|177949.8|12
1733810350000|2024-12-10 05:59:10|178084|177954|178072.6|177942.6|178084|177954|178072.6|177942.6|9
1733810360000|2024-12-10 05:59:20|178076.1|177946.1|178087.9|177957.9|178087.9|177957.9|178074.8|177944.8|14
1733810370000|2024-12-10 05:59:30|178087.3|177957.3|178066.4|177936.4|178091|177961|178064.5|177934.5|18
1733810380000|2024-12-10 05:59:40|178067.9|177937.9|178064.3|177934.3|178067.9|177937.9|178064.1|177934.1|10
1733810390000|2024-12-10 05:59:50|178064.4|177934.4|178069.9|177939.9|178069.9|177939.9|178064.4|177934.4|7
1733810400000|2024-12-10 06:00:00|178060.5|177930.5|178064|177934|178064|177934|178060.2|177930.2|6
1733810410000|2024-12-10 06:00:10|178064.1|177934.1|178064.2|177934.2|178064.2|177934.2|178064.1|177934.1|2
1733810420000|2024-12-10 06:00:20|178064.6|177934.6|178072.7|177942.7|178073|177943|178064.2|177934.2|9
1733810430000|2024-12-10 06:00:30|178073.4|177943.4|178070.7|177940.7|178074.1|177944.1|178064.7|177934.7|14
1733810440000|2024-12-10 06:00:40|178070.9|177940.9|178070.9|177940.9|178070.9|177940.9|178070.9|177940.9|1
1733810450000|2024-12-10 06:00:50|178071.1|177941.1|178074.9|177944.9|178074.9|177944.9|178070.3|177940.3|5
1733810460000|2024-12-10 06:01:00|178074.5|177944.5|178061|177971|178077.5|177971|178054.6|177941.8|17
1733810470000|2024-12-10 06:01:10|178060.8|177970.8|178053.3|177963.3|178065.7|177975.7|178051.9|177961.9|12
1733810480000|2024-12-10 06:01:20|178053|177963|178062.3|177972.3|178063.9|177973.9|178053|177963|12
1733810490000|2024-12-10 06:01:30|178065.4|177975.4|178086.1|177956.1|178092.4|177975.8|178061.8|177955.1|15
1733810500000|2024-12-10 06:01:40|178087.2|177957.2|178077.8|177947.8|178087.2|177957.2|178073.5|177943.5|11
1733810510000|2024-12-10 06:01:50|178076.4|177946.4|178084.6|177954.6|178087.2|177957.2|178076.4|177946.4|14
1733810520000|2024-12-10 06:02:00|178087.6|177957.6|178103.8|177973.8|178104.7|177974.7|178085.8|177955.8|21
1733810530000|2024-12-10 06:02:10|178106.8|177976.8|178105.2|177975.2|178108.2|177978.2|178098.2|177968.2|16
1733810540000|2024-12-10 06:02:20|178142.3|178012.3|178138.6|178008.6|178143.2|178013.2|178127.4|177997.4|20
1733810550000|2024-12-10 06:02:30|178136.3|178006.3|178133.6|178003.6|178140.3|178010.3|178127.1|177997.1|28
1733810560000|2024-12-10 06:02:40|178132.5|178002.5|178129.6|177999.6|178135.1|178005.1|178127.5|177997.5|28
1733810570000|2024-12-10 06:02:50|178131.9|178001.9|178132|178002|178138.1|178008.1|178131.9|178001.9|16
1733810580000|2024-12-10 06:03:00|178132.3|178002.3|178141.1|178011.1|178142.7|178012.7|178132|178002|21
1733810590000|2024-12-10 06:03:10|178137.2|178007.2|178140.7|178010.7|178145.8|178015.8|178130.4|178000.4|25
1733810600000|2024-12-10 06:03:20|178141.6|178011.6|178146.8|178016.8|178150.4|178020.4|178141.6|178011.6|22
1733810610000|2024-12-10 06:03:30|178148.3|178018.3|178152.5|178022.5|178152.5|178022.5|178148.3|178018.3|6
1733810620000|2024-12-10 06:03:40|178152.6|178022.6|178148.1|178018.1|178152.6|178022.6|178146.2|178016.2|8
1733810630000|2024-12-10 06:03:50|178148.9|178018.9|178126.7|178036.7|178150.9|178038.8|178126.7|178011.3|7
1733810640000|2024-12-10 06:04:00|178136.9|178046.9|178131.6|178041.6|178140.8|178050.8|178128.4|178038.4|9
1733810650000|2024-12-10 06:04:10|178129.6|178039.6|178140.6|178050.6|178140.6|178050.6|178119.2|178029.2|13
1733810660000|2024-12-10 06:04:20|178143.3|178053.3|178135.9|178045.9|178145.9|178055.9|178135.9|178045.9|10
1733810670000|2024-12-10 06:04:30|178137.2|178047.2|178137.9|178047.9|178138.2|178048.2|178137.2|178047.2|5
1733810680000|2024-12-10 06:04:40|178138.8|178048.8|178143|178053|178143|178053|178137.3|178047.3|5
1733810690000|2024-12-10 06:04:50|178142.7|178052.7|178161.5|178031.5|178161.5|178056.1|178142.7|178024.9|11
1733810700000|2024-12-10 06:05:00|178160.1|178030.1|178144.2|178014.2|178160.1|178030.1|178135.1|178005.1|20
1733810710000|2024-12-10 06:05:10|178142.8|178012.8|178157.6|178027.6|178157.6|178027.6|178140.2|178010.2|7
1733810720000|2024-12-10 06:05:20|178157.1|178027.1|178149.7|178019.7|178157.3|178027.3|178140.2|178010.2|8
1733810730000|2024-12-10 06:05:30|178150|178020|178156.7|178026.7|178158.6|178028.6|178150|178020|7
1733810740000|2024-12-10 06:05:40|178159.5|178029.5|178157.3|178027.3|178161.7|178031.7|178156|178026|10
1733810750000|2024-12-10 06:05:50|178157.5|178027.5|178160.3|178030.3|178160.3|178030.3|178152.9|178022.9|8
1733810760000|2024-12-10 06:06:00|178158.3|178028.3|178150.7|178020.7|178158.3|178028.3|178149.3|178019.3|7
1733810770000|2024-12-10 06:06:10|178153|178023|178153.1|178023.1|178155.6|178025.6|178148.4|178018.4|8
1733810780000|2024-12-10 06:06:20|178152.4|178022.4|178152.4|178022.4|178152.4|178022.4|178152.4|178022.4|1
1733810790000|2024-12-10 06:06:30|178155.6|178025.6|178164.1|178034.1|178165.2|178035.2|178155.6|178025.6|7
1733810800000|2024-12-10 06:06:40|178159|178029|178149.3|178059.3|178159|178062.4|178141.8|178029|14
1733810810000|2024-12-10 06:06:50|178153|178063|178201|178071|178206.7|178097|178152.5|178062.5|21
1733810820000|2024-12-10 06:07:00|178200.9|178070.9|178205.5|178075.5|178216.6|178086.6|178200.9|178070.9|14
1733810830000|2024-12-10 06:07:10|178205.7|178075.7|178220.2|178090.2|178222.6|178092.6|178204.3|178074.3|27
1733810840000|2024-12-10 06:07:20|178214.9|178084.9|178213.3|178083.3|178222.2|178092.2|178207.2|178077.2|18
1733810850000|2024-12-10 06:07:30|178215|178085|178225.1|178095.1|178225.1|178095.1|178215|178085|7
1733810860000|2024-12-10 06:07:40|178227.3|178097.3|178220|178090|178227.3|178097.3|178200.4|178070.4|20
1733810870000|2024-12-10 06:07:50|178219.9|178089.9|178199|178069|178220.9|178090.9|178199|178069|7
1733810880000|2024-12-10 06:08:00|178201.3|178071.3|178220.5|178090.5|178220.5|178090.5|178201.3|178071.3|19
1733810890000|2024-12-10 06:08:10|178223.3|178093.3|178223.1|178093.1|178225.7|178095.7|178214|178084|15
1733810900000|2024-12-10 06:08:20|178227.3|178097.3|178230.4|178100.4|178234.9|178104.9|178221.5|178091.5|22
1733810910000|2024-12-10 06:08:30|178232.1|178102.1|178230.6|178100.6|178238.2|178108.2|178219.2|178089.2|18
1733810920000|2024-12-10 06:08:40|178228|178098|178212.6|178082.6|178228.4|178098.4|178212.6|178082.6|15
1733810930000|2024-12-10 06:08:50|178212.1|178082.1|178230.6|178100.6|178232.8|178102.8|178210.7|178080.7|14
1733810940000|2024-12-10 06:09:00|178231.2|178101.2|178214.9|178084.9|178234.6|178104.6|178212.2|178082.2|8
1733810950000|2024-12-10 06:09:10|178215.1|178085.1|178228.5|178098.5|178228.5|178098.5|178214.9|178084.9|7
1733810960000|2024-12-10 06:09:20|178228.7|178098.7|178226.2|178096.2|178228.7|178098.7|178226.1|178096.1|3
1733810970000|2024-12-10 06:09:30|178211.9|178081.9|178226.8|178096.8|178227.2|178097.2|178211.4|178081.4|30
1733810980000|2024-12-10 06:09:40|178226.3|178096.3|178206.6|178076.6|178226.3|178096.3|178205.7|178075.7|15
1733810990000|2024-12-10 06:09:50|178206.8|178076.8|178217.2|178087.2|178218.8|178088.8|178192|178062|12
1733811000000|2024-12-10 06:10:00|178217.4|178087.4|178201.9|178071.9|178217.4|178087.4|178199|178069|11
1733811010000|2024-12-10 06:10:10|178202.1|178072.1|178225.5|178095.5|178225.7|178095.7|178199.7|178069.7|9
1733811020000|2024-12-10 06:10:20|178225.7|178095.7|178216.4|178086.4|178228|178098|178209.9|178079.9|10
1733811030000|2024-12-10 06:10:30|178216.6|178086.6|178220.9|178090.9|178221|178091|178214.6|178084.6|13
1733811040000|2024-12-10 06:10:40|178222.6|178092.6|178223.1|178093.1|178228.2|178098.2|178208.1|178078.1|20
1733811050000|2024-12-10 06:10:50|178221|178091|178222.1|178092.1|178224.8|178094.8|178217|178087|17
1733811060000|2024-12-10 06:11:00|178221.7|178091.7|178222|178092|178222|178092|178216.7|178086.7|5
1733811070000|2024-12-10 06:11:10|178207.9|178077.9|178220.3|178090.3|178220.6|178090.6|178206.8|178076.8|21
1733811080000|2024-12-10 06:11:20|178220.2|178090.2|178215.6|178085.6|178220.2|178090.2|178202.9|178072.9|25
1733811090000|2024-12-10 06:11:30|178216.3|178086.3|178219.2|178089.2|178223.3|178093.3|178205.4|178075.4|24
1733811100000|2024-12-10 06:11:40|178216|178086|178207.5|178077.5|178224.5|178094.5|178207.5|178077.5|14
1733811110000|2024-12-10 06:11:50|178207.2|178077.2|178207.8|178077.8|178208.1|178078.1|178203.9|178073.9|8
1733811120000|2024-12-10 06:12:00|178207.4|178077.4|178207.9|178077.9|178207.9|178077.9|178202.9|178072.9|7
1733811130000|2024-12-10 06:12:10|178205.9|178075.9|178205.6|178075.6|178205.9|178075.9|178205.6|178075.6|4
1733811140000|2024-12-10 06:12:20|178205.8|178075.8|178205.7|178075.7|178205.8|178075.8|178205.7|178075.7|2
1733811150000|2024-12-10 06:12:30|178215.7|178085.7|178193.6|178103.6|178215.7|178114.5|178193.6|178085.7|16
1733811160000|2024-12-10 06:12:40|178190.9|178100.9|178195.9|178105.9|178200.5|178110.5|178190.2|178100.2|15
1733811170000|2024-12-10 06:12:50|178196.1|178106.1|178203.8|178113.8|178204.4|178114.4|178196.1|178106.1|6
1733811180000|2024-12-10 06:13:00|178201.5|178111.5|178198.7|178108.7|178201.5|178111.5|178194.3|178104.3|10
1733811190000|2024-12-10 06:13:10|178198.6|178108.6|178209.5|178119.5|178209.7|178119.7|178194.5|178104.5|8
1733811200000|2024-12-10 06:13:20|178209.7|178119.7|178203.6|178113.6|178209.7|178119.7|178196.8|178106.8|7
1733811210000|2024-12-10 06:13:30|178204.7|178114.7|178198.8|178108.8|178206.9|178116.9|178198.8|178108.8|10
1733811220000|2024-12-10 06:13:40|178198.6|178108.6|178183.4|178093.4|178198.6|178108.6|178183.4|178093.4|7
1733811230000|2024-12-10 06:13:50|178183.5|178093.5|178183.5|178093.5|178183.5|178093.5|178183.4|178093.4|3
1733811240000|2024-12-10 06:14:00|178183.7|178093.7|178183.5|178093.5|178183.7|178093.7|178183.5|178093.5|4
1733811250000|2024-12-10 06:14:10|178184.6|178094.6|178202.2|178112.2|178206|178116|178184.6|178094.6|14
1733811260000|2024-12-10 06:14:20|178202|178112|178205.6|178075.6|178208.1|178112|178189.1|178073.6|11
1733811270000|2024-12-10 06:14:30|178205.2|178075.2|178208.7|178078.7|178209.9|178101.6|178186.6|178060.2|19
1733811280000|2024-12-10 06:14:40|178210.6|178080.6|178216.9|178086.9|178219.5|178089.5|178210.4|178080.4|12
1733811290000|2024-12-10 06:14:50|178218.8|178088.8|178241.3|178111.3|178241.3|178111.3|178216.1|178086.1|17
1733811300000|2024-12-10 06:15:00|178241.4|178111.4|178241.1|178111.1|178247.3|178117.3|178237.9|178107.9|12
1733811310000|2024-12-10 06:15:10|178239.4|178109.4|178232.9|178102.9|178239.4|178109.4|178231.7|178101.7|10
1733811320000|2024-12-10 06:15:20|178232.4|178102.4|178241.5|178111.5|178241.6|178111.6|178232.4|178102.4|4
1733811330000|2024-12-10 06:15:30|178239.9|178109.9|178234.3|178104.3|178244.6|178114.6|178231.4|178101.4|8
1733811340000|2024-12-10 06:15:40|178232.8|178102.8|178227.6|178097.6|178233.3|178103.3|178226.8|178096.8|14
1733811350000|2024-12-10 06:15:50|178221.8|178091.8|178219.7|178089.7|178223.9|178093.9|178216.5|178086.5|12
1733811360000|2024-12-10 06:16:00|178220.2|178090.2|178220.1|178090.1|178233.4|178103.4|178219.6|178089.6|29
1733811370000|2024-12-10 06:16:10|178224.2|178094.2|178234.4|178104.4|178238.1|178108.1|178224.2|178094.2|8
1733811380000|2024-12-10 06:16:20|178232.2|178102.2|178232.9|178102.9|178233.8|178103.8|178222.5|178092.5|8
1733811390000|2024-12-10 06:16:30|178232.5|178102.5|178232.5|178102.5|178232.5|178102.5|178232.5|178102.5|1
1733811400000|2024-12-10 06:16:40|178232.2|178102.2|178232|178102|178232.5|178102.5|178232|178102|3
1733811410000|2024-12-10 06:16:50|178231.7|178101.7|178228.3|178098.3|178240.6|178110.6|178228.3|178098.3|9
1733811420000|2024-12-10 06:17:00|178229|178099|178199.4|178069.4|178229|178099|178193.9|178063.9|23
1733811430000|2024-12-10 06:17:10|178195.4|178065.4|178244.3|178114.3|178244.3|178114.3|178195.4|178065.4|11
1733811440000|2024-12-10 06:17:20|178244.2|178114.2|178244.4|178114.4|178248.4|178118.4|178244.2|178114.2|5
1733811450000|2024-12-10 06:17:30|178249.6|178119.6|178283.1|178153.1|178285.7|178155.7|178249.6|178119.6|12
1733811460000|2024-12-10 06:17:40|178283.3|178153.3|178271|178141|178285.5|178155.5|178271|178141|11
1733811470000|2024-12-10 06:17:50|178252.3|178122.3|178236.7|178106.7|178252.3|178122.3|178224.5|178094.5|10
1733811480000|2024-12-10 06:18:00|178232.3|178102.3|178232.5|178102.5|178234.8|178104.8|178232.3|178102.3|6
1733811490000|2024-12-10 06:18:10|178232.7|178102.7|178232.5|178102.5|178232.7|178102.7|178232.4|178102.4|4
1733811500000|2024-12-10 06:18:20|178232.9|178102.9|178231.7|178101.7|178232.9|178102.9|178231.7|178101.7|4
1733811510000|2024-12-10 06:18:30|178231.9|178101.9|178227.4|178097.4|178231.9|178101.9|178227.4|178097.4|4
1733811520000|2024-12-10 06:18:40|178228|178098|178228|178098|178228|178098|178227.8|178097.8|3
1733811530000|2024-12-10 06:18:50|178228.1|178098.1|178236.6|178106.6|178236.8|178106.8|178227.6|178097.6|9
1733811550000|2024-12-10 06:19:10|178236.3|178106.3|178236.7|178106.7|178236.8|178106.8|178236.3|178106.3|4
1733811560000|2024-12-10 06:19:20|178236.5|178106.5|178231.7|178101.7|178236.6|178106.6|178231.7|178101.7|5
1733811570000|2024-12-10 06:19:30|178232|178102|178231.7|178101.7|178232|178102|178231.7|178101.7|2
1733811580000|2024-12-10 06:19:40|178230.1|178100.1|178231.3|178101.3|178231.9|178101.9|178221.2|178091.2|8
1733811590000|2024-12-10 06:19:50|178231.2|178101.2|178228.2|178098.2|178231.2|178101.2|178228.2|178098.2|3
1733811600000|2024-12-10 06:20:00|178230|178100|178210.5|178080.5|178236.7|178106.7|178206.7|178076.7|11
1733811610000|2024-12-10 06:20:10|178208.3|178078.3|178206.1|178076.1|178212.1|178082.1|178206.1|178076.1|12
1733811620000|2024-12-10 06:20:20|178206.3|178076.3|178196.2|178066.2|178206.3|178076.3|178192|178062|9
1733811630000|2024-12-10 06:20:30|178196.4|178066.4|178213.9|178083.9|178216.9|178086.9|178196.4|178066.4|8
1733811640000|2024-12-10 06:20:40|178215.6|178085.6|178238.4|178108.4|178238.7|178108.7|178215.6|178085.6|6
1733811650000|2024-12-10 06:20:50|178239.6|178109.6|178198.6|178068.6|178239.6|178109.6|178198.6|178068.6|11
1733811660000|2024-12-10 06:21:00|178195|178065|178199.5|178069.5|178199.5|178069.5|178195|178065|10
1733811670000|2024-12-10 06:21:10|178199.1|178069.1|178181.1|178051.1|178199.6|178069.6|178179.3|178049.3|15
1733811680000|2024-12-10 06:21:20|178185.7|178055.7|178201.9|178071.9|178201.9|178071.9|178182.3|178052.3|13
1733811690000|2024-12-10 06:21:30|178200.1|178070.1|178190.2|178060.2|178200.1|178070.1|178190.2|178060.2|6
1733811700000|2024-12-10 06:21:40|178190.1|178060.1|178140.5|178010.5|178190.1|178060.1|178138.4|178008.4|9
1733811710000|2024-12-10 06:21:50|178142.3|178012.3|178131.2|178001.2|178147|178017|178129.8|177999.8|21
1733811720000|2024-12-10 06:22:00|178128.2|177998.2|178130.4|178000.4|178136.2|178006.2|178128|177998|20
1733811730000|2024-12-10 06:22:10|178128|177998|178125.4|177995.4|178130.6|178000.6|178125.4|177995.4|13
1733811740000|2024-12-10 06:22:20|178135|178005|178132.1|178002.1|178142.2|178012.2|178126.1|177996.1|20
1733811750000|2024-12-10 06:22:30|178131.5|178001.5|178129.6|177999.6|178137.2|178007.2|178126.6|177996.6|18
1733811760000|2024-12-10 06:22:40|178129.9|177999.9|178131.5|178001.5|178135.5|178005.5|178128.7|177998.7|19
1733811770000|2024-12-10 06:22:50|178133.1|178003.1|178124.7|177994.7|178133.7|178003.7|178124.7|177994.7|20
1733811780000|2024-12-10 06:23:00|178125.7|177995.7|178122.3|177992.3|178131.4|178001.4|178122.3|177992.3|15
1733811790000|2024-12-10 06:23:10|178122.5|177992.5|178095.5|177965.5|178122.5|177992.5|178095.5|177965.5|10
1733811800000|2024-12-10 06:23:20|178096.2|177966.2|178122.4|177992.4|178130.7|178000.7|178096.2|177966.2|8
1733811810000|2024-12-10 06:23:30|178122.2|177992.2|178122.9|177992.9|178126.7|177996.7|178122.2|177992.2|10
1733811820000|2024-12-10 06:23:40|178122.8|177992.8|178123.6|177993.6|178123.6|177993.6|178122.6|177992.6|7
1733811830000|2024-12-10 06:23:50|178125.3|177995.3|178115|177985|178125.3|177995.3|178115|177985|8
1733811840000|2024-12-10 06:24:00|178114.8|177984.8|178117.4|177987.4|178121.1|177991.1|178114.8|177984.8|10
1733811850000|2024-12-10 06:24:10|178120.2|177990.2|178117.2|177987.2|178121.4|177991.4|178117.2|177987.2|6
1733811860000|2024-12-10 06:24:20|178117.4|177987.4|178107.5|177977.5|178117.4|177987.4|178100.1|177970.1|12
1733811870000|2024-12-10 06:24:30|178110.3|177980.3|178115.9|177985.9|178115.9|177985.9|178106.7|177976.7|17
1733811880000|2024-12-10 06:24:40|178116.1|177986.1|178115.1|177985.1|178116.9|177986.9|178113.3|177983.3|13
1733811890000|2024-12-10 06:24:50|178115.7|177985.7|178117.1|177987.1|178119.5|177989.5|178115.7|177985.7|10
1733811900000|2024-12-10 06:25:00|178117.5|177987.5|178115.9|177985.9|178117.5|177987.5|178115.9|177985.9|6
1733811910000|2024-12-10 06:25:10|178115.7|177985.7|178108.6|177978.6|178118.7|177988.7|178106.4|177976.4|13
1733811920000|2024-12-10 06:25:20|178108.4|177978.4|178107.4|177977.4|178108.6|177978.6|178107.3|177977.3|4
1733811930000|2024-12-10 06:25:30|178110|177980|178116.7|177986.7|178118.2|177988.2|178109.1|177979.1|13
1733811940000|2024-12-10 06:25:40|178112.1|177982.1|178113.2|177983.2|178121|177991|178111.1|177981.1|14
1733811950000|2024-12-10 06:25:50|178111.8|177981.8|178114.7|177984.7|178122.3|177992.3|178111.3|177981.3|17
1733811960000|2024-12-10 06:26:00|178117.3|177987.3|178123.2|177993.2|178131.9|178001.9|178114.6|177984.6|25
1733811970000|2024-12-10 06:26:10|178121.6|177991.6|178115.7|177985.7|178122.4|177992.4|178115.6|177985.6|15
1733811980000|2024-12-10 06:26:20|178116.4|177986.4|178113.1|177983.1|178118.7|177988.7|178113.1|177983.1|11
1733811990000|2024-12-10 06:26:30|178113.3|177983.3|178112|177982|178118.1|177988.1|178110.8|177980.8|9
1733812000000|2024-12-10 06:26:40|178110.8|177980.8|178115.7|177985.7|178116|177986|178109.1|177979.1|7
1733812010000|2024-12-10 06:26:50|178110.3|177980.3|178116.6|177986.6|178117|177987|178109.5|177979.5|24
1733812020000|2024-12-10 06:27:00|178114.1|177984.1|178120.6|177990.6|178120.6|177990.6|178113.1|177983.1|18
1733812030000|2024-12-10 06:27:10|178120.8|177990.8|178121.3|177991.3|178121.4|177991.4|178119.8|177989.8|5
1733812040000|2024-12-10 06:27:20|178121.4|177991.4|178119.5|177989.5|178121.4|177991.4|178113.8|177983.8|17
1733812050000|2024-12-10 06:27:30|178120.1|177990.1|178109.2|177979.2|178120.1|177990.1|178106.9|177976.9|16
1733812060000|2024-12-10 06:27:40|178108.5|177978.5|178109.5|177979.5|178116|177986|178107|177977|21
1733812070000|2024-12-10 06:27:50|178115.5|177985.5|178108.9|177978.9|178117.3|177987.3|178105.1|177975.1|19
1733812080000|2024-12-10 06:28:00|178109.2|177979.2|178108.9|177978.9|178115.3|177985.3|178104.7|177974.7|17
1733812090000|2024-12-10 06:28:10|178109.5|177979.5|178105.2|177975.2|178113.2|177983.2|178102.1|177972.1|14
1733812100000|2024-12-10 06:28:20|178107.6|177977.6|178104.5|177974.5|178108.3|177978.3|178095.4|177965.4|18
1733812110000|2024-12-10 06:28:30|178109.5|177979.5|178099.9|177969.9|178109.5|177979.5|178099.9|177969.9|11
1733812120000|2024-12-10 06:28:40|178097|177967|178100.6|177970.6|178101.2|177971.2|178095.6|177965.6|9
1733812130000|2024-12-10 06:28:50|178100.7|177970.7|178098.6|177968.6|178100.9|177970.9|178098.6|177968.6|4
1733812140000|2024-12-10 06:29:00|178098.8|177968.8|178089.5|177959.5|178102.4|177972.4|178089.5|177959.5|9
1733812150000|2024-12-10 06:29:10|178091.5|177961.5|178094.4|177964.4|178094.4|177964.4|178087.4|177957.4|10
1733812160000|2024-12-10 06:29:20|178089.4|177959.4|178092.5|177962.5|178093.6|177963.6|178084.6|177954.6|13
1733812170000|2024-12-10 06:29:30|178093.9|177963.9|178095.8|177965.8|178101.1|177971.1|178093.9|177963.9|13
1733812180000|2024-12-10 06:29:40|178098.6|177968.6|178092.7|177962.7|178104.6|177974.6|178088.9|177958.9|15
1733812190000|2024-12-10 06:29:50|178088|177958|178087.4|177957.4|178088|177958|178087.4|177957.4|2
1733812200000|2024-12-10 06:30:00|178088|177958|178106.6|177976.6|178115.9|177985.9|178085|177955|7
1733812210000|2024-12-10 06:30:10|178102.9|177972.9|178102.8|177972.8|178102.9|177972.9|178095.4|177965.4|11
1733812220000|2024-12-10 06:30:20|178104.2|177974.2|178100.8|177970.8|178105.8|177975.8|178099.2|177969.2|9
1733812230000|2024-12-10 06:30:30|178099.8|177969.8|178103|177973|178103|177973|178099.8|177969.8|6
1733812240000|2024-12-10 06:30:40|178101.8|177971.8|178103.9|177973.9|178108.6|177978.6|178101.8|177971.8|9
1733812250000|2024-12-10 06:30:50|178106.9|177976.9|178108.9|177978.9|178109|177979|178106.7|177976.7|7
1733812260000|2024-12-10 06:31:00|178108.6|177978.6|178116|177986|178119|177989|178108.6|177978.6|10
1733812270000|2024-12-10 06:31:10|178118|177988|178114|177984|178121|177991|178114|177984|9
1733812280000|2024-12-10 06:31:20|178114.2|177984.2|178115.9|177985.9|178116.2|177986.2|178114.2|177984.2|6
1733812290000|2024-12-10 06:31:30|178113.7|177983.7|178110.5|177980.5|178113.7|177983.7|178108.6|177978.6|8
1733812300000|2024-12-10 06:31:40|178111.7|177981.7|178114|177984|178114.2|177984.2|178111.6|177981.6|10
1733812310000|2024-12-10 06:31:50|178114.2|177984.2|178113.9|177983.9|178114.2|177984.2|178111.3|177981.3|7
1733812320000|2024-12-10 06:32:00|178111.3|177981.3|178112|177982|178113.3|177983.3|178108.9|177978.9|11
1733812330000|2024-12-10 06:32:10|178112.2|177982.2|178105.9|177975.9|178112.2|177982.2|178104.6|177974.6|8
1733812340000|2024-12-10 06:32:20|178106|177976|178115.2|177985.2|178116.8|177986.8|178104.7|177974.7|8
1733812350000|2024-12-10 06:32:30|178117.2|177987.2|178098.3|177968.3|178117.2|177987.2|178090.7|177960.7|11
1733812360000|2024-12-10 06:32:40|178098.4|177968.4|178096.6|177966.6|178111.8|177981.8|178096.6|177966.6|17
1733812370000|2024-12-10 06:32:50|178094.9|177964.9|178101.8|177971.8|178101.9|177971.9|178094.9|177964.9|3
1733812380000|2024-12-10 06:33:00|178101.6|177971.6|178112.9|177982.9|178113.8|177983.8|178098.2|177968.2|7
1733812390000|2024-12-10 06:33:10|178113.1|177983.1|178100.3|177970.3|178113.1|177983.1|178100.3|177970.3|11
1733812400000|2024-12-10 06:33:20|178100.1|177970.1|178102.4|177972.4|178102.4|177972.4|178100.1|177970.1|6
1733812410000|2024-12-10 06:33:30|178101.3|177971.3|178097.6|177967.6|178101.3|177971.3|178095.6|177965.6|4
1733812420000|2024-12-10 06:33:40|178102|177972|178110.4|177980.4|178114|177984|178102|177972|7
1733812430000|2024-12-10 06:33:50|178112|177982|178107.2|177977.2|178116|177986|178107.2|177977.2|6
1733812440000|2024-12-10 06:34:00|178107.5|177977.5|178107.5|177977.5|178107.5|177977.5|178105.3|177975.3|4
1733812450000|2024-12-10 06:34:10|178107.3|177977.3|178102.9|177972.9|178109.5|177979.5|178102.7|177972.7|10
1733812460000|2024-12-10 06:34:20|178101.3|177971.3|178079.5|177949.5|178101.3|177971.3|178072.9|177942.9|6
1733812470000|2024-12-10 06:34:30|178076.3|177946.3|178043.8|177913.8|178079.9|177949.9|178043.4|177913.4|11
1733812480000|2024-12-10 06:34:40|178041|177911|178078.8|177948.8|178085|177955|178040.8|177910.8|10
1733812490000|2024-12-10 06:34:50|178083.8|177953.8|178079.6|177949.6|178088.5|177958.5|178073.5|177943.5|10
1733812500000|2024-12-10 06:35:00|178079.8|177949.8|178096.5|177966.5|178102|177972|178079.8|177949.8|17
1733812510000|2024-12-10 06:35:10|178091.7|177961.7|178093.1|177963.1|178100.7|177970.7|178091.7|177961.7|19
1733812520000|2024-12-10 06:35:20|178094.5|177964.5|178093.6|177963.6|178097.3|177967.3|178090.7|177960.7|17
1733812530000|2024-12-10 06:35:30|178091.4|177961.4|178113.4|177983.4|178115.8|177985.8|178089.3|177959.3|13
1733812540000|2024-12-10 06:35:40|178113.2|177983.2|178117.5|177987.5|178119.5|177989.5|178111.2|177981.2|8
1733812550000|2024-12-10 06:35:50|178118.6|177988.6|178120.1|177990.1|178120.3|177990.3|178116.7|177986.7|8
1733812560000|2024-12-10 06:36:00|178118.7|177988.7|178118.6|177988.6|178118.7|177988.7|178115.6|177985.6|8
1733812570000|2024-12-10 06:36:10|178116.8|177986.8|178119|177989|178119|177989|178116.8|177986.8|3
1733812580000|2024-12-10 06:36:20|178119.4|177989.4|178119.2|177989.2|178119.4|177989.4|178116.2|177986.2|8
1733812590000|2024-12-10 06:36:30|178115.8|177985.8|178117.4|177987.4|178118.9|177988.9|178115.8|177985.8|7
1733812600000|2024-12-10 06:36:40|178117.3|177987.3|178117.7|177987.7|178119.5|177989.5|178117.3|177987.3|4
1733812610000|2024-12-10 06:36:50|178116.5|177986.5|178119.8|177989.8|178119.8|177989.8|178116.5|177986.5|9
1733812620000|2024-12-10 06:37:00|178116|177986|178099.8|177969.8|178117|177987|178095.5|177965.5|14
1733812630000|2024-12-10 06:37:10|178101|177971|178094.1|177964.1|178109|177979|178089|177959|15
1733812640000|2024-12-10 06:37:20|178090.1|177960.1|178088|177958|178093.5|177963.5|178088|177958|9
1733812650000|2024-12-10 06:37:30|178088.3|177958.3|178107.9|177977.9|178109.5|177979.5|178087.6|177957.6|8
1733812660000|2024-12-10 06:37:40|178108.1|177978.1|178110.2|177980.2|178110.2|177980.2|178107.3|177977.3|6
1733812670000|2024-12-10 06:37:50|178110.4|177980.4|178111|177981|178114.6|177984.6|178110.3|177980.3|6
1733812680000|2024-12-10 06:38:00|178110.8|177980.8|178107.4|177977.4|178110.8|177980.8|178107.4|177977.4|6
1733812690000|2024-12-10 06:38:10|178106.4|177976.4|178114.3|177984.3|178114.3|177984.3|178106.4|177976.4|7
1733812700000|2024-12-10 06:38:20|178113.5|177983.5|178109.9|177979.9|178114.7|177984.7|178109.9|177979.9|10
1733812710000|2024-12-10 06:38:30|178109.7|177979.7|178110.9|177980.9|178110.9|177980.9|178109.7|177979.7|3
1733812720000|2024-12-10 06:38:40|178112.5|177982.5|178096.6|177966.6|178115.7|177985.7|178094|177964|11
1733812730000|2024-12-10 06:38:50|178098|177968|178108.7|177978.7|178113.8|177983.8|178098|177968|14
1733812740000|2024-12-10 06:39:00|178107|177977|178085.3|177955.3|178107|177977|178082|177952|13
1733812750000|2024-12-10 06:39:10|178085.1|177955.1|178085.6|177955.6|178085.6|177955.6|178085.1|177955.1|3
1733812760000|2024-12-10 06:39:20|178084|177954|178070.8|177940.8|178084|177954|178068.8|177938.8|9
1733812770000|2024-12-10 06:39:30|178089.2|177959.2|178070.6|177940.6|178089.2|177959.2|178068.2|177938.2|20
1733812780000|2024-12-10 06:39:40|178071|177941|178071.4|177941.4|178071.6|177941.6|178071|177941|6
1733812790000|2024-12-10 06:39:50|178071.7|177941.7|178073.5|177943.5|178073.5|177943.5|178071.5|177941.5|6
1733812800000|2024-12-10 06:40:00|178073.4|177943.4|178077|177947|178083.3|177953.3|178071|177941|9
1733812810000|2024-12-10 06:40:10|178072.8|177942.8|178077.6|177947.6|178081.6|177951.6|178052.9|177922.9|11
1733812820000|2024-12-10 06:40:20|178079.4|177949.4|178083|177953|178086.2|177956.2|178074|177944|16
1733812830000|2024-12-10 06:40:30|178080.8|177950.8|178074|177944|178093.6|177963.6|178073.4|177943.4|18
1733812840000|2024-12-10 06:40:40|178072.8|177942.8|178087|177957|178090.5|177960.5|178072.6|177942.6|19
1733812850000|2024-12-10 06:40:50|178077.8|177947.8|178091.2|177961.2|178092.6|177962.6|178077.8|177947.8|17
1733812860000|2024-12-10 06:41:00|178090.2|177960.2|178090.5|177960.5|178092.9|177962.9|178089.8|177959.8|10
1733812870000|2024-12-10 06:41:10|178091.9|177961.9|178092.4|177962.4|178097.7|177967.7|178090.1|177960.1|8
1733812880000|2024-12-10 06:41:20|178092.5|177962.5|178099.6|177969.6|178099.7|177969.7|178092.5|177962.5|4
1733812890000|2024-12-10 06:41:30|178100|177970|178104.1|177974.1|178104.1|177974.1|178100|177970|5
1733812900000|2024-12-10 06:41:40|178104.4|177974.4|178110.9|177980.9|178112.5|177982.5|178104.2|177974.2|13
1733812910000|2024-12-10 06:41:50|178111.1|177981.1|178113.1|177983.1|178115.6|177985.6|178111.1|177981.1|10
1733812920000|2024-12-10 06:42:00|178113.4|177983.4|178113.8|177983.8|178113.8|177983.8|178111.2|177981.2|6
1733812930000|2024-12-10 06:42:10|178116|177986|178119.2|177989.2|178121.2|177991.2|178116|177986|5
1733812940000|2024-12-10 06:42:20|178119.3|177989.3|178111.8|177981.8|178124.6|177994.6|178111.8|177981.8|5
1733812950000|2024-12-10 06:42:30|178112.2|177982.2|178110.6|177980.6|178114.8|177984.8|178110.6|177980.6|6
1733812960000|2024-12-10 06:42:40|178110.7|177980.7|178112.1|177982.1|178112.1|177982.1|178108|177978|9
1733812970000|2024-12-10 06:42:50|178109.3|177979.3|178111.3|177981.3|178111.3|177981.3|178109.3|177979.3|4
1733812980000|2024-12-10 06:43:00|178111.2|177981.2|178108|177978|178111.2|177981.2|178108|177978|6
1733812990000|2024-12-10 06:43:10|178109|177979|178112.3|177982.3|178125.3|177995.3|178109|177979|9
1733813000000|2024-12-10 06:43:20|178113.8|177983.8|178113.8|177983.8|178114.7|177984.7|178113.7|177983.7|6
1733813010000|2024-12-10 06:43:30|178122.6|177992.6|178119.3|177989.3|178122.6|177992.6|178119.1|177989.1|5
1733813020000|2024-12-10 06:43:40|178121.7|177991.7|178124.5|177994.5|178124.5|177994.5|178119.7|177989.7|5
1733813030000|2024-12-10 06:43:50|178120.9|177990.9|178120.1|177990.1|178125.4|177995.4|178119.9|177989.9|10
1733813040000|2024-12-10 06:44:00|178125.5|177995.5|178234.4|178104.4|178234.4|178104.4|178125.5|177995.5|13
1733813050000|2024-12-10 06:44:10|178237.8|178107.8|178235.3|178105.3|178238|178108|178235.2|178105.2|6
1733813060000|2024-12-10 06:44:20|178237.7|178107.7|178235.8|178105.8|178243.2|178113.2|178235.8|178105.8|8
1733813070000|2024-12-10 06:44:30|178235.1|178105.1|178231.3|178101.3|178235.1|178105.1|178231.3|178101.3|3
1733813080000|2024-12-10 06:44:40|178231|178101|178232.3|178102.3|178234.5|178104.5|178231|178101|8
1733813090000|2024-12-10 06:44:50|178232|178102|178229.5|178099.5|178232|178102|178228.5|178098.5|7
1733813100000|2024-12-10 06:45:00|178228.2|178098.2|178268.6|178138.6|178272.1|178142.1|178227.6|178097.6|12
1733813110000|2024-12-10 06:45:10|178259.4|178129.4|178251.5|178121.5|178259.4|178129.4|178248.4|178118.4|11
1733813120000|2024-12-10 06:45:20|178251.6|178121.6|178268.7|178138.7|178300.5|178141.3|178251.6|178087.6|11
1733813130000|2024-12-10 06:45:30|178268.6|178138.6|178265|178135|178268.6|178138.6|178264.8|178134.8|4
1733813140000|2024-12-10 06:45:40|178268.8|178138.8|178281.1|178151.1|178282.9|178152.9|178267.1|178137.1|21
1733813150000|2024-12-10 06:45:50|178279.6|178149.6|178274.9|178144.9|178280.4|178150.4|178270.9|178140.9|11
1733813160000|2024-12-10 06:46:00|178273.2|178143.2|178298|178096|178305.6|178143.2|178260.3|178086|13
1733813170000|2024-12-10 06:46:10|178261.5|178131.5|178303.1|178102.4|178303.1|178142.4|178261.5|178102.4|15
1733813180000|2024-12-10 06:46:20|178302.4|178137.7|178257.3|178127.3|178302.4|178141.4|178257.3|178093.1|17
1733813190000|2024-12-10 06:46:30|178254.7|178124.7|178242.9|178112.9|178259.3|178129.3|178232.2|178102.2|16
1733813200000|2024-12-10 06:46:40|178240.1|178110.1|178269.7|178051|178272.4|178110.1|178224.5|178050.1|6
1733813210000|2024-12-10 06:46:50|178262|178045.6|178227.2|178097.2|178262|178097.4|178223.8|178045.6|11
1733813220000|2024-12-10 06:47:00|178226.4|178096.4|178236.1|178106.1|178236.1|178106.1|178221|178091|11
1733813230000|2024-12-10 06:47:10|178233.5|178103.5|178230|178100|178233.5|178103.5|178228.4|178098.4|9
1733813240000|2024-12-10 06:47:20|178230.5|178100.5|178234.3|178104.3|178234.3|178104.3|178225.8|178095.8|10
1733813250000|2024-12-10 06:47:30|178232.6|178102.6|178243.4|178113.4|178244.8|178114.8|178226.2|178096.2|18
1733813260000|2024-12-10 06:47:40|178246.3|178116.3|178246|178116|178247.1|178117.1|178246|178116|4
1733813270000|2024-12-10 06:47:50|178240.2|178110.2|178236.4|178106.4|178240.3|178110.3|178232.7|178102.7|9
1733813280000|2024-12-10 06:48:00|178234.6|178104.6|178237.4|178107.4|178238.5|178108.5|178226.9|178096.9|10
1733813290000|2024-12-10 06:48:10|178236.1|178106.1|178240.6|178110.6|178245.1|178115.1|178236.1|178106.1|11
1733813300000|2024-12-10 06:48:20|178240.1|178110.1|178240.1|178110.1|178248.2|178118.2|178237.9|178107.9|6
1733813310000|2024-12-10 06:48:30|178239.1|178109.1|178247.9|178117.9|178248.1|178118.1|178239.1|178109.1|6
1733813320000|2024-12-10 06:48:40|178248.3|178118.3|178238|178108|178248.8|178118.8|178238|178108|7
1733813330000|2024-12-10 06:48:50|178230.6|178100.6|178226.1|178096.1|178235|178105|178223.9|178093.9|11
1733813340000|2024-12-10 06:49:00|178226.5|178096.5|178240|178110|178246.4|178116.4|178226.5|178096.5|20
1733813350000|2024-12-10 06:49:10|178242.2|178112.2|178239.7|178109.7|178242.2|178112.2|178239.1|178109.1|10
1733813360000|2024-12-10 06:49:20|178241.1|178111.1|178283.4|178153.4|178293.2|178163.2|178241.1|178111.1|19
1733813370000|2024-12-10 06:49:30|178282.9|178152.9|178283.6|178153.6|178283.8|178153.8|178282.9|178152.9|4
1733813380000|2024-12-10 06:49:40|178285.2|178155.2|178284.1|178154.1|178285.2|178155.2|178280.8|178150.8|12
1733813390000|2024-12-10 06:49:50|178284.3|178154.3|178281.4|178151.4|178289.4|178159.4|178276.2|178146.2|16
1733813400000|2024-12-10 06:50:00|178280.6|178150.6|178275.8|178145.8|178285.8|178155.8|178271.4|178141.4|18
1733813410000|2024-12-10 06:50:10|178277.4|178147.4|178262.6|178132.6|178279.4|178149.4|178258.4|178128.4|28
1733813420000|2024-12-10 06:50:20|178266.9|178136.9|178228.3|178098.3|178266.9|178136.9|178225.7|178095.7|17
1733813430000|2024-12-10 06:50:30|178228.5|178098.5|178229.8|178099.8|178230.6|178100.6|178228.5|178098.5|8
1733813440000|2024-12-10 06:50:40|178229|178099|178225.5|178095.5|178233.8|178103.8|178222.5|178092.5|15
1733813450000|2024-12-10 06:50:50|178225.3|178095.3|178227.7|178097.7|178228.1|178098.1|178225.3|178095.3|6
1733813460000|2024-12-10 06:51:00|178226.3|178096.3|178228.9|178098.9|178235.1|178105.1|178221.9|178091.9|10
1733813470000|2024-12-10 06:51:10|178229.9|178099.9|178230.4|178100.4|178230.6|178100.6|178229.9|178099.9|5
1733813480000|2024-12-10 06:51:20|178230.6|178100.6|178230.6|178100.6|178230.6|178100.6|178230.4|178100.4|3
1733813490000|2024-12-10 06:51:30|178230.8|178100.8|178225|178095|178230.8|178100.8|178218.7|178088.7|7
1733813500000|2024-12-10 06:51:40|178227.8|178097.8|178227.2|178097.2|178231|178101|178225.4|178095.4|9
1733813510000|2024-12-10 06:51:50|178227|178097|178241.7|178111.7|178247.9|178117.9|178227|178097|9
1733813520000|2024-12-10 06:52:00|178247.3|178117.3|178245.9|178115.9|178254|178124|178245.9|178115.9|10
1733813530000|2024-12-10 06:52:10|178247|178117|178236.1|178106.1|178251.3|178121.3|178231.1|178101.1|10
1733813540000|2024-12-10 06:52:20|178235.4|178105.4|178237.3|178107.3|178243.7|178113.7|178235.1|178105.1|11
1733813550000|2024-12-10 06:52:30|178235.9|178105.9|178258.2|178128.2|178258.2|178128.2|178234.9|178104.9|6
1733813560000|2024-12-10 06:52:40|178255.4|178125.4|178236.8|178106.8|178264.6|178134.6|178236.8|178106.8|17
1733813570000|2024-12-10 06:52:50|178234.3|178104.3|178232.3|178102.3|178234.3|178104.3|178230.3|178100.3|7
1733813580000|2024-12-10 06:53:00|178232.2|178102.2|178231.3|178101.3|178232.3|178102.3|178229.8|178099.8|8
1733813590000|2024-12-10 06:53:10|178231.1|178101.1|178230.3|178100.3|178231.2|178101.2|178230.3|178100.3|4
1733813600000|2024-12-10 06:53:20|178230.4|178100.4|178260.8|178130.8|178266.9|178136.9|178230.4|178100.4|16
1733813610000|2024-12-10 06:53:30|178259|178129|178258.1|178128.1|178262.1|178132.1|178256|178126|19
1733813620000|2024-12-10 06:53:40|178258.3|178128.3|178268.7|178138.7|178268.7|178138.7|178258.1|178128.1|12
1733813630000|2024-12-10 06:53:50|178268.5|178138.5|178263.5|178133.5|178272.2|178142.2|178263|178133|25
1733813640000|2024-12-10 06:54:00|178261.4|178131.4|178262|178132|178263.3|178133.3|178254.7|178124.7|28
1733813650000|2024-12-10 06:54:10|178260.8|178130.8|178256|178126|178262|178132|178253.7|178123.7|17
1733813660000|2024-12-10 06:54:20|178254.7|178124.7|178235.8|178105.8|178254.7|178124.7|178231.7|178101.7|12
1733813670000|2024-12-10 06:54:30|178235.9|178105.9|178244.2|178114.2|178245.4|178115.4|178235.9|178105.9|26
1733813680000|2024-12-10 06:54:40|178240.3|178110.3|178238.1|178108.1|178242.5|178112.5|178236.7|178106.7|20
1733813690000|2024-12-10 06:54:50|178236.6|178106.6|178221.7|178091.7|178236.6|178106.6|178221.7|178091.7|16
1733813700000|2024-12-10 06:55:00|178206|178076|178236|178106|178236|178106|178191.1|178061.1|14
1733813710000|2024-12-10 06:55:10|178235.9|178105.9|178227.5|178097.5|178235.9|178105.9|178224.7|178094.7|12
1733813720000|2024-12-10 06:55:20|178226.9|178096.9|178228.4|178098.4|178232.4|178102.4|178224.9|178094.9|18
1733813730000|2024-12-10 06:55:30|178228.6|178098.6|178235|178105|178242.8|178112.8|178228.4|178098.4|8
1733813740000|2024-12-10 06:55:40|178234.8|178104.8|178235.2|178105.2|178235.2|178105.2|178234.8|178104.8|4
1733813750000|2024-12-10 06:55:50|178235|178105|178232.2|178102.2|178238|178108|178232.2|178102.2|9
1733813760000|2024-12-10 06:56:00|178231|178101|178227|178097|178231|178101|178226.9|178096.9|8
1733813770000|2024-12-10 06:56:10|178227.3|178097.3|178234.3|178104.3|178241.4|178111.4|178227.3|178097.3|14
1733813780000|2024-12-10 06:56:20|178233.8|178103.8|178208.4|178078.4|178233.8|178103.8|178208.4|178078.4|7
1733813790000|2024-12-10 06:56:30|178204.6|178074.6|178230.8|178100.8|178231.6|178101.6|178204.6|178074.6|19
1733813800000|2024-12-10 06:56:40|178230.2|178100.2|178230.1|178100.1|178230.2|178100.2|178223.2|178093.2|6
1733813810000|2024-12-10 06:56:50|178229.3|178099.3|178203.9|178073.9|178232.9|178102.9|178203.1|178073.1|14
1733813820000|2024-12-10 06:57:00|178204.1|178074.1|178233.4|178103.4|178238.6|178108.6|178203.9|178073.9|8
1733813830000|2024-12-10 06:57:10|178233.6|178103.6|178232.5|178102.5|178233.9|178103.9|178232.3|178102.3|6
1733813840000|2024-12-10 06:57:20|178231.6|178101.6|178231.4|178101.4|178231.6|178101.6|178231.4|178101.4|5
1733813850000|2024-12-10 06:57:30|178232.3|178102.3|178231.8|178101.8|178232.3|178102.3|178226.5|178096.5|9
1733813860000|2024-12-10 06:57:40|178235.4|178105.4|178233.4|178103.4|178235.4|178105.4|178229.8|178099.8|7
1733813870000|2024-12-10 06:57:50|178224.4|178094.4|178228.2|178098.2|178230.6|178100.6|178224.4|178094.4|12
1733813880000|2024-12-10 06:58:00|178231.2|178101.2|178235.7|178105.7|178235.7|178105.7|178227.8|178097.8|8
1733813890000|2024-12-10 06:58:10|178237.1|178107.1|178230.5|178100.5|178237.1|178107.1|178230.5|178100.5|3
1733813900000|2024-12-10 06:58:20|178233.2|178103.2|178235.6|178105.6|178235.6|178105.6|178233.2|178103.2|3
1733813910000|2024-12-10 06:58:30|178236.6|178106.6|178239|178109|178240.8|178110.8|178233.8|178103.8|10
1733813920000|2024-12-10 06:58:40|178236.2|178106.2|178240.4|178110.4|178241.2|178111.2|178235.4|178105.4|11
1733813930000|2024-12-10 06:58:50|178234.5|178104.5|178237.4|178107.4|178237.4|178107.4|178230.3|178100.3|8
1733813940000|2024-12-10 06:59:00|178237.7|178107.7|178232.8|178102.8|178237.7|178107.7|178232.8|178102.8|5
1733813950000|2024-12-10 06:59:10|178233.7|178103.7|178227|178097|178233.7|178103.7|178217.4|178087.4|6
1733813960000|2024-12-10 06:59:20|178226.8|178096.8|178219.3|178089.3|178226.8|178096.8|178207.7|178077.7|14
1733813970000|2024-12-10 06:59:30|178219.5|178089.5|178219|178089|178219.5|178089.5|178219|178089|3
1733813980000|2024-12-10 06:59:40|178219.2|178089.2|178219.3|178089.3|178219.3|178089.3|178219.1|178089.1|5
1733813990000|2024-12-10 06:59:50|178219.1|178089.1|178214.1|178084.1|178220.8|178090.8|178209.4|178079.4|9
1733814000000|2024-12-10 07:00:00|178214.3|178084.3|178234.2|178104.2|178241.3|178111.3|178214.3|178084.3|11
1733814010000|2024-12-10 07:00:10|178234|178104|178221.6|178091.6|178236.6|178106.6|178221.6|178091.6|9
1733814020000|2024-12-10 07:00:20|178221.5|178091.5|178214.7|178084.7|178225.7|178095.7|178211.7|178081.7|17
1733814030000|2024-12-10 07:00:30|178212.3|178082.3|178220.9|178090.9|178243.2|178113.2|178212.3|178082.3|19
1733814040000|2024-12-10 07:00:40|178222.6|178092.6|178222.1|178092.1|178223.1|178093.1|178222.1|178092.1|6
1733814050000|2024-12-10 07:00:50|178226|178096|178236.6|178106.6|178247.2|178117.2|178220.6|178090.6|15
1733814060000|2024-12-10 07:01:00|178234|178104|178211.8|178081.8|178234|178104|178211.1|178081.1|10
1733814070000|2024-12-10 07:01:10|178212.5|178082.5|178206.1|178076.1|178221.2|178091.2|178196.1|178066.1|11
1733814080000|2024-12-10 07:01:20|178207.4|178077.4|178208.6|178078.6|178208.6|178078.6|178207.1|178077.1|5
1733814090000|2024-12-10 07:01:30|178210.1|178080.1|178219.1|178089.1|178220.7|178090.7|178210.1|178080.1|8
1733814100000|2024-12-10 07:01:40|178219.2|178089.2|178218.7|178088.7|178239.2|178109.2|178217.7|178087.7|17
1733814110000|2024-12-10 07:01:50|178219.5|178089.5|178233.6|178103.6|178236.4|178106.4|178217.1|178087.1|7
1733814120000|2024-12-10 07:02:00|178225.4|178095.4|178239.1|178109.1|178239.1|178109.1|178222.2|178092.2|9
1733814130000|2024-12-10 07:02:10|178216|178086|178227.3|178097.3|178232.3|178102.3|178214|178084|11
1733814140000|2024-12-10 07:02:20|178228.9|178098.9|178231.4|178101.4|178234.5|178104.5|178228.9|178098.9|10
1733814150000|2024-12-10 07:02:30|178232|178102|178233.9|178103.9|178234.8|178104.8|178231.8|178101.8|8
1733814160000|2024-12-10 07:02:40|178235.7|178105.7|178238.2|178108.2|178239.9|178109.9|178235.7|178105.7|10
1733814170000|2024-12-10 07:02:50|178240|178110|178239.8|178109.8|178240|178110|178239.2|178109.2|3
1733814180000|2024-12-10 07:03:00|178239.9|178109.9|178281.2|178151.2|178281.2|178181.1|178237.3|178107.3|21
1733814190000|2024-12-10 07:03:10|178281|178151|178286.3|178156.3|178289.6|178159.6|178281|178151|14
1733814200000|2024-12-10 07:03:20|178284.3|178154.3|178288.8|178158.8|178296.5|178186.7|178274.2|178154.3|17
1733814210000|2024-12-10 07:03:30|178357.2|178267.2|178376.3|178246.3|178384.1|178267.2|178357.2|178238.3|30
1733814220000|2024-12-10 07:03:40|178376.2|178246.2|178360.4|178230.4|178382.4|178252.4|178360.4|178230.4|15
1733814230000|2024-12-10 07:03:50|178360.8|178230.8|178375|178245|178376.9|178246.9|178360.3|178230.3|20
1733814240000|2024-12-10 07:04:00|178376.7|178246.7|178379|178249|178385.1|178255.1|178376.7|178246.7|17
1733814250000|2024-12-10 07:04:10|178378.8|178248.8|178379.5|178249.5|178380.1|178250.1|178378|178248|9
1733814260000|2024-12-10 07:04:20|178379.1|178249.1|178375.9|178245.9|178379.9|178249.9|178360.4|178230.4|15
1733814270000|2024-12-10 07:04:30|178375.1|178245.1|178376.5|178246.5|178379.9|178249.9|178375.1|178245.1|11
1733814280000|2024-12-10 07:04:40|178379.3|178249.3|178377|178247|178386.3|178256.3|178376.9|178246.9|8
1733814290000|2024-12-10 07:04:50|178376.6|178246.6|178390.7|178260.7|178392.9|178262.9|178376.6|178246.6|20
1733814300000|2024-12-10 07:05:00|178390.5|178260.5|178390.8|178260.8|178393.5|178263.5|178388.4|178258.4|15
1733814310000|2024-12-10 07:05:10|178390.7|178260.7|178395.3|178265.3|178395.7|178265.7|178388.9|178258.9|10
1733814320000|2024-12-10 07:05:20|178391.7|178261.7|178395.3|178265.3|178397.5|178267.5|178389.9|178259.9|11
1733814330000|2024-12-10 07:05:30|178395.6|178265.6|178392.4|178262.4|178395.7|178265.7|178390.8|178260.8|14
1733814340000|2024-12-10 07:05:40|178392.2|178262.2|178390.7|178260.7|178396.1|178266.1|178388.8|178258.8|12
1733814350000|2024-12-10 07:05:50|178390.6|178260.6|178382.9|178252.9|178390.6|178260.6|178382.9|178252.9|15
1733814360000|2024-12-10 07:06:00|178383.1|178253.1|178380.4|178250.4|178383.1|178253.1|178377.4|178247.4|11
1733814370000|2024-12-10 07:06:10|178380.2|178250.2|178383|178253|178383|178253|178376|178246|10
1733814380000|2024-12-10 07:06:20|178382.9|178252.9|178392.9|178262.9|178393|178263|178382.9|178252.9|10
1733814390000|2024-12-10 07:06:30|178393.1|178263.1|178392.8|178262.8|178393.1|178263.1|178391.1|178261.1|9
1733814400000|2024-12-10 07:06:40|178392.6|178262.6|178390.8|178260.8|178392.6|178262.6|178390.7|178260.7|9
1733814410000|2024-12-10 07:06:50|178392.8|178262.8|178391.9|178261.9|178393.6|178263.6|178391.9|178261.9|6
1733814420000|2024-12-10 07:07:00|178392.2|178262.2|178373.9|178283.9|178392.9|178285.1|178372.9|178262.2|10
1733814430000|2024-12-10 07:07:10|178373|178283|178374.7|178284.7|178375|178285|178373|178283|7
1733814440000|2024-12-10 07:07:20|178375.7|178285.7|178401.9|178311.9|178402.2|178312.2|178375.7|178285.7|13
1733814450000|2024-12-10 07:07:30|178401.5|178311.5|178400.7|178310.7|178401.5|178311.5|178398.2|178308.2|6
1733814460000|2024-12-10 07:07:40|178399.7|178309.7|178395.4|178305.4|178399.7|178309.7|178391.9|178301.9|11
1733814470000|2024-12-10 07:07:50|178397.5|178307.5|178391.3|178301.3|178398.5|178308.5|178391.3|178301.3|13
1733814480000|2024-12-10 07:08:00|178391.6|178301.6|178403|178313|178404.4|178314.4|178387.2|178297.2|16
1733814490000|2024-12-10 07:08:10|178403.2|178313.2|178399|178309|178403.6|178313.6|178399|178309|10
1733814500000|2024-12-10 07:08:20|178398.8|178308.8|178399.8|178309.8|178402.6|178312.6|178397.4|178307.4|7
1733814510000|2024-12-10 07:08:30|178399.2|178309.2|178404.4|178314.4|178404.4|178314.4|178399.2|178309.2|11
1733814520000|2024-12-10 07:08:40|178400.7|178310.7|178403.8|178313.8|178404.3|178314.3|178398.4|178308.4|11
1733814530000|2024-12-10 07:08:50|178403.7|178313.7|178400.1|178310.1|178407.8|178317.8|178400.1|178310.1|8
1733814540000|2024-12-10 07:09:00|178400.2|178310.2|178399.7|178309.7|178400.2|178310.2|178391.6|178301.6|14
1733814550000|2024-12-10 07:09:10|178397.1|178307.1|178403.5|178313.5|178403.5|178313.5|178394.4|178304.4|11
1733814560000|2024-12-10 07:09:20|178403.8|178313.8|178400.6|178310.6|178403.8|178313.8|178400.6|178310.6|6
1733814570000|2024-12-10 07:09:30|178398.6|178308.6|178401.9|178311.9|178401.9|178311.9|178394|178304|10
1733814580000|2024-12-10 07:09:40|178396.7|178306.7|178409.4|178319.4|178409.9|178319.9|178396.7|178306.7|8
1733814590000|2024-12-10 07:09:50|178410.5|178320.5|178409.6|178319.6|178410.8|178320.8|178409.6|178319.6|3
1733814600000|2024-12-10 07:10:00|178409.3|178319.3|178411.5|178321.5|178411.5|178321.5|178409.3|178319.3|8
1733814610000|2024-12-10 07:10:10|178411.1|178321.1|178411.1|178321.1|178411.2|178321.2|178411.1|178321.1|3
1733814620000|2024-12-10 07:10:20|178411|178321|178482|178392|178482|178392|178411|178321|11
1733814630000|2024-12-10 07:10:30|178482.2|178392.2|178482.1|178392.1|178482.6|178392.6|178480.4|178390.4|15
1733814640000|2024-12-10 07:10:40|178482.6|178392.6|178481.7|178391.7|178482.6|178392.6|178481.7|178391.7|3
1733814650000|2024-12-10 07:10:50|178481.8|178391.8|178482.9|178392.9|178483.1|178393.1|178481.6|178391.6|12
1733814660000|2024-12-10 07:11:00|178483|178393|178483.8|178393.8|178485.5|178395.5|178482.9|178392.9|5
1733814670000|2024-12-10 07:11:10|178484.7|178394.7|178482.2|178392.2|178484.7|178394.7|178482.2|178392.2|7
1733814680000|2024-12-10 07:11:20|178482.3|178392.3|178485|178355|178498.8|178392.3|178482|178355|17
1733814690000|2024-12-10 07:11:30|178485.1|178355.1|178489.5|178359.5|178494.6|178364.6|178485.1|178355.1|9
1733814700000|2024-12-10 07:11:40|178489.6|178359.6|178500.4|178410.4|178505|178415|178489.6|178359.6|14
1733814710000|2024-12-10 07:11:50|178500.2|178410.2|178506.9|178416.9|178506.9|178416.9|178500.2|178410.2|5
1733814720000|2024-12-10 07:12:00|178507.1|178417.1|178500.2|178410.2|178507.1|178417.1|178498.3|178408.3|8
1733814730000|2024-12-10 07:12:10|178499.2|178409.2|178513.5|178383.5|178513.7|178409.2|178493.5|178383.5|17
1733814740000|2024-12-10 07:12:20|178494.7|178404.7|178494.2|178404.2|178495.5|178405.5|178494.2|178404.2|5
1733814750000|2024-12-10 07:12:30|178490.4|178400.4|178489.5|178399.5|178494.3|178404.3|178486.8|178396.8|9
1733814760000|2024-12-10 07:12:40|178488.4|178398.4|178490.6|178400.6|178490.6|178400.6|178488.4|178398.4|5
1733814770000|2024-12-10 07:12:50|178492.1|178402.1|178492.2|178402.2|178492.3|178402.3|178492.1|178402.1|3
1733814780000|2024-12-10 07:13:00|178491.7|178401.7|178493.9|178403.9|178495.6|178405.6|178491.7|178401.7|7
1733814790000|2024-12-10 07:13:10|178493.1|178403.1|178495.6|178405.6|178496.1|178406.1|178493.1|178403.1|10
1733814800000|2024-12-10 07:13:20|178495.4|178405.4|178494|178404|178514.2|178405.4|178489|178383.7|18
1733814810000|2024-12-10 07:13:30|178493.6|178403.6|178493.7|178403.7|178494.7|178404.7|178492.9|178402.9|16
1733814820000|2024-12-10 07:13:40|178494|178404|178491|178401|178494|178404|178487|178397|23
1733814830000|2024-12-10 07:13:50|178491.4|178401.4|178485.2|178355.2|178494.2|178402.4|178485.2|178355.2|11
1733814840000|2024-12-10 07:14:00|178487.3|178357.3|178500.9|178370.9|178500.9|178370.9|178487.3|178357.3|14
1733814850000|2024-12-10 07:14:10|178500.8|178370.8|178499.2|178369.2|178500.9|178370.9|178497.5|178367.5|11
1733814860000|2024-12-10 07:14:20|178499.1|178369.1|178498.7|178368.7|178500.7|178370.7|178495.3|178365.3|14
1733814870000|2024-12-10 07:14:30|178497.8|178367.8|178497.1|178367.1|178497.8|178367.8|178496.7|178366.7|10
1733814880000|2024-12-10 07:14:40|178496.6|178366.6|178412.8|178282.8|178496.6|178366.6|178407.3|178277.3|30
1733814890000|2024-12-10 07:14:50|178423.5|178293.5|178397.7|178267.7|178423.5|178293.5|178351.4|178239.5|25
1733814900000|2024-12-10 07:15:00|178396.6|178266.6|178366.3|178236.3|178396.6|178266.6|178366.3|178236.3|15
1733814910000|2024-12-10 07:15:10|178366.5|178236.5|178374.5|178244.5|178374.5|178244.5|178366.5|178236.5|12
1733814920000|2024-12-10 07:15:20|178375.8|178245.8|178377.2|178247.2|178377.2|178247.2|178374.9|178244.9|16
1733814930000|2024-12-10 07:15:30|178377.5|178247.5|178426.7|178296.7|178430.1|178300.1|178376.3|178246.3|22
1733814940000|2024-12-10 07:15:40|178426|178296|178424.6|178294.6|178429.4|178299.4|178422.7|178292.7|15
1733814950000|2024-12-10 07:15:50|178424.4|178294.4|178443.9|178313.9|178446.1|178316.1|178419.4|178289.4|17
1733814960000|2024-12-10 07:16:00|178445.7|178315.7|178443.8|178313.8|178446.1|178316.1|178433.4|178303.4|15
1733814970000|2024-12-10 07:16:10|178443.9|178313.9|178436.8|178306.8|178444.1|178314.1|178436.8|178306.8|10
1733814980000|2024-12-10 07:16:20|178439.8|178309.8|178442.3|178312.3|178444.5|178314.5|178439.8|178309.8|15
1733814990000|2024-12-10 07:16:30|178439|178309|178443.5|178313.5|178451|178321|178435.5|178305.5|12
1733815000000|2024-12-10 07:16:40|178444.8|178314.8|178447.9|178317.9|178451|178321|178444.8|178314.8|12
1733815010000|2024-12-10 07:16:50|178450.2|178320.2|178501.5|178371.5|178501.5|178371.5|178448.7|178318.7|18
1733815020000|2024-12-10 07:17:00|178501.3|178371.3|178487.6|178397.6|178530.5|178420.4|178484.9|178371.2|24
1733815030000|2024-12-10 07:17:10|178485.6|178395.6|178495.7|178405.7|178502.7|178412.7|178485.6|178395.6|14
1733815040000|2024-12-10 07:17:20|178495.8|178405.8|178509.1|178379.1|178509.1|178405.8|178472.5|178368.3|15
1733815050000|2024-12-10 07:17:30|178508.8|178378.8|178503.8|178413.8|178511.6|178414.5|178495.5|178378.8|15
1733815060000|2024-12-10 07:17:40|178503.5|178413.5|178494.7|178404.7|178511.5|178421.5|178494.7|178404.7|20
1733815070000|2024-12-10 07:17:50|178495.4|178405.4|178490.6|178400.6|178495.4|178405.4|178490.6|178400.6|9
1733815080000|2024-12-10 07:18:00|178490.2|178400.2|178505.8|178415.8|178506.9|178416.9|178490.2|178400.2|12
1733815090000|2024-12-10 07:18:10|178505.6|178415.6|178505.7|178415.7|178543.9|178453.9|178504.7|178414.7|16
1733815100000|2024-12-10 07:18:20|178504.9|178414.9|178499.2|178409.2|178505.4|178415.4|178497.9|178407.9|12
1733815110000|2024-12-10 07:18:30|178500.1|178410.1|178506.9|178416.9|178510|178420|178499.8|178409.8|12
1733815120000|2024-12-10 07:18:40|178503.8|178413.8|178543.8|178453.8|178544.9|178454.9|178501.8|178411.8|23
1733815130000|2024-12-10 07:18:50|178539.6|178449.6|178535.6|178445.6|178540.5|178450.5|178535.6|178445.6|8
1733815140000|2024-12-10 07:19:00|178534.6|178444.6|178536.8|178446.8|178539.7|178449.7|178531.9|178441.9|15
1733815150000|2024-12-10 07:19:10|178537|178447|178570.3|178440.3|178577.2|178447.2|178537|178424.2|20
1733815160000|2024-12-10 07:19:20|178569.9|178439.9|178559.3|178429.3|178569.9|178454.5|178536.3|178428.8|11
1733815170000|2024-12-10 07:19:30|178559|178429|178572.2|178442.2|178576.9|178446.9|178558|178428|12
1733815180000|2024-12-10 07:19:40|178572.4|178442.4|178576.8|178446.8|178576.8|178446.8|178571.4|178441.4|14
1733815190000|2024-12-10 07:19:50|178577.5|178447.5|178586.5|178456.5|178586.5|178486.5|178567.1|178441.8|9
1733815200000|2024-12-10 07:20:00|178586.2|178456.2|178569.9|178479.9|178586.2|178481.2|178569.3|178456.2|10
1733815210000|2024-12-10 07:20:10|178569.4|178479.4|178556.4|178466.4|178569.4|178479.4|178556.4|178466.4|12
1733815220000|2024-12-10 07:20:20|178557.6|178467.6|178558.4|178468.4|178559.1|178469.1|178556|178466|10
1733815230000|2024-12-10 07:20:30|178559.1|178469.1|178632|178542|178633.6|178543.6|178559.1|178469.1|13
1733815240000|2024-12-10 07:20:40|178627.5|178537.5|178627.5|178537.5|178629.9|178539.9|178627.5|178537.5|8
1733815250000|2024-12-10 07:20:50|178624.6|178534.6|178625.8|178535.8|178640.6|178550.6|178622.2|178532.2|11
1733815260000|2024-12-10 07:21:00|178620.9|178530.9|178622|178532|178630.9|178540.9|178620.7|178530.7|9
1733815270000|2024-12-10 07:21:10|178623.5|178533.5|178624.2|178534.2|178654.4|178564.4|178623.5|178533.5|7
1733815280000|2024-12-10 07:21:20|178639|178509|178537.9|178407.9|178639.3|178509.3|178507.9|178407.9|18
1733815290000|2024-12-10 07:21:30|178538|178408|178538.2|178408.2|178540|178410|178538|178408|8
1733815300000|2024-12-10 07:21:40|178538.4|178408.4|178527.5|178397.5|178538.4|178408.4|178527.3|178397.3|7
1733815310000|2024-12-10 07:21:50|178524.8|178394.8|178493.7|178403.7|178524.8|178404.3|178493.7|178377.6|9
1733815320000|2024-12-10 07:22:00|178492.1|178402.1|178488.6|178398.6|178497.1|178407.1|178480.8|178390.8|15
1733815330000|2024-12-10 07:22:10|178492|178402|178505.8|178415.8|178511|178421|178492|178402|14
1733815340000|2024-12-10 07:22:20|178506.5|178416.5|178507|178417|178507|178417|178505.9|178415.9|4
1733815350000|2024-12-10 07:22:30|178507.5|178417.5|178570.8|178440.8|178571|178441|178507.5|178417.5|11
1733815360000|2024-12-10 07:22:40|178571.6|178441.6|178580.4|178450.4|178580.5|178450.5|178570.1|178440.1|14
1733815370000|2024-12-10 07:22:50|178580.2|178450.2|178584.4|178494.4|178596.9|178496.3|178580.2|178450.2|15
1733815380000|2024-12-10 07:23:00|178585.1|178495.1|178579.5|178489.5|178588.1|178498.1|178579.5|178489.5|5
1733815390000|2024-12-10 07:23:10|178603.7|178473.7|178571.5|178481.5|178603.7|178481.7|178571.5|178463.7|12
1733815400000|2024-12-10 07:23:20|178569.9|178479.9|178582.2|178492.2|178582.2|178492.2|178568.4|178478.4|11
1733815410000|2024-12-10 07:23:30|178581.4|178491.4|178579|178489|178605.3|178515.3|178577.1|178487.1|15
1733815420000|2024-12-10 07:23:40|178579.3|178489.3|178564.2|178474.2|178579.3|178489.3|178564.2|178474.2|4
1733815430000|2024-12-10 07:23:50|178563.8|178473.8|178575.8|178485.8|178576.1|178486.1|178562.3|178472.3|12
1733815440000|2024-12-10 07:24:00|178576.2|178486.2|178496.6|178406.6|178576.2|178486.2|178496.6|178400|18
1733815450000|2024-12-10 07:24:10|178496.4|178406.4|178482.1|178392.1|178496.6|178406.6|178480.5|178390.5|15
1733815460000|2024-12-10 07:24:20|178484.1|178394.1|178481.3|178391.3|178485.3|178395.3|178481.3|178391.3|9
1733815470000|2024-12-10 07:24:30|178478.6|178388.6|178482|178392|178482|178392|178478.1|178388.1|17
1733815480000|2024-12-10 07:24:40|178479.8|178389.8|178483.5|178393.5|178484.1|178394.1|178479.8|178389.8|8
1733815490000|2024-12-10 07:24:50|178483.3|178393.3|178485.7|178395.7|178487.4|178397.4|178482.2|178392.2|11
1733815500000|2024-12-10 07:25:00|178483.3|178393.3|178507.7|178377.7|178511.1|178393.3|178482.4|178370.4|14
1733815510000|2024-12-10 07:25:10|178507.8|178377.8|178495.8|178405.8|178515.3|178421.5|178495.8|178377.8|16
1733815520000|2024-12-10 07:25:20|178497.9|178407.9|178500.8|178410.8|178501.5|178411.5|178497.3|178407.3|8
1733815530000|2024-12-10 07:25:30|178502.2|178412.2|178499.9|178409.9|178503|178413|178499.9|178409.9|13
1733815540000|2024-12-10 07:25:40|178500.5|178410.5|178511.6|178421.6|178511.6|178421.6|178500.5|178410.5|10
1733815550000|2024-12-10 07:25:50|178506.6|178416.6|178488.5|178398.5|178506.6|178416.6|178483.3|178393.3|3
1733815560000|2024-12-10 07:26:00|178488.2|178398.2|178477.4|178387.4|178488.4|178398.4|178469|178379|9
1733815570000|2024-12-10 07:26:10|178477.6|178387.6|178496.3|178366.3|178497.6|178387.6|178477.6|178365.3|5
1733815580000|2024-12-10 07:26:20|178496.5|178366.5|178498.5|178368.5|178498.5|178368.5|178496.5|178366.5|7
1733815590000|2024-12-10 07:26:30|178498.4|178368.4|178501.5|178371.5|178501.5|178371.5|178492.3|178362.3|12
1733815600000|2024-12-10 07:26:40|178501|178371|178501.7|178371.7|178502.3|178372.3|178501|178371|6
1733815610000|2024-12-10 07:26:50|178501.5|178371.5|178495.7|178365.7|178501.5|178371.5|178487.2|178357.2|15
1733815620000|2024-12-10 07:27:00|178499.9|178369.9|178499.5|178369.5|178506.1|178376.1|178499.5|178369.5|13
1733815630000|2024-12-10 07:27:10|178499.2|178369.2|178499.4|178369.4|178501.4|178371.4|178493.8|178363.8|10
1733815640000|2024-12-10 07:27:20|178498|178368|178501.9|178371.9|178504.4|178374.4|178498|178368|13
1733815650000|2024-12-10 07:27:30|178502.3|178372.3|178501.4|178371.4|178502.4|178372.4|178500.9|178370.9|12
1733815660000|2024-12-10 07:27:40|178501.3|178371.3|178497.7|178367.7|178502.9|178372.9|178494.1|178364.1|13
1733815670000|2024-12-10 07:27:50|178498.1|178368.1|178495|178365|178501.7|178371.7|178495|178365|7
1733815680000|2024-12-10 07:28:00|178497.8|178367.8|178494.5|178364.5|178498.5|178368.5|178494.5|178364.5|6
1733815690000|2024-12-10 07:28:10|178494.7|178364.7|178501.1|178371.1|178502.5|178372.5|178494.7|178364.7|10
1733815700000|2024-12-10 07:28:20|178500.1|178370.1|178500.7|178370.7|178502.7|178372.7|178490.1|178360.1|15
1733815710000|2024-12-10 07:28:30|178501.1|178371.1|178503.3|178373.3|178503.3|178373.3|178500.7|178370.7|7
1733815720000|2024-12-10 07:28:40|178501.9|178371.9|178501.9|178371.9|178503.5|178373.5|178500.7|178370.7|8
1733815730000|2024-12-10 07:28:50|178501.3|178371.3|178502.9|178372.9|178502.9|178372.9|178501.3|178371.3|6
1733815740000|2024-12-10 07:29:00|178503.5|178373.5|178501.5|178371.5|178505.7|178375.7|178501.5|178371.5|8
1733815750000|2024-12-10 07:29:10|178500.7|178370.7|178502|178372|178503|178373|178499.4|178369.4|7
1733815760000|2024-12-10 07:29:20|178504.8|178374.8|178521.7|178391.7|178523.9|178393.9|178504.2|178374.2|14
1733815770000|2024-12-10 07:29:30|178506|178416|178500.5|178410.5|178511.2|178421.2|178497|178407|7
1733815780000|2024-12-10 07:29:40|178500.4|178410.4|178498.9|178368.9|178501.7|178411.7|178476.9|178368.9|15
1733815790000|2024-12-10 07:29:50|178500.1|178370.1|178500.4|178370.4|178500.9|178370.9|178496.8|178366.8|9
1733815800000|2024-12-10 07:30:00|178498.6|178368.6|178498.2|178368.2|178502.3|178372.3|178488.9|178358.9|17
1733815810000|2024-12-10 07:30:10|178497.9|178367.9|178498.3|178368.3|178498.3|178368.3|178497.9|178367.9|2
1733815820000|2024-12-10 07:30:20|178499.9|178369.9|178492.4|178362.4|178499.9|178369.9|178489.4|178359.4|9
1733815830000|2024-12-10 07:30:30|178495.6|178365.6|178500.2|178370.2|178500.6|178370.6|178495.6|178365.6|8
1733815840000|2024-12-10 07:30:40|178500.6|178370.6|178499|178369|178503.2|178373.2|178497.4|178367.4|15
1733815850000|2024-12-10 07:30:50|178499.4|178369.4|178500.3|178370.3|178500.9|178370.9|178495.7|178365.7|16
1733815860000|2024-12-10 07:31:00|178500.4|178370.4|178507.5|178377.5|178507.5|178377.5|178500.4|178370.4|4
1733815870000|2024-12-10 07:31:10|178507.1|178377.1|178510.3|178380.3|178510.3|178380.3|178507.1|178377.1|4
1733815880000|2024-12-10 07:31:20|178510.5|178380.5|178510.6|178380.6|178510.6|178380.6|178510.5|178380.5|2
1733815890000|2024-12-10 07:31:30|178511|178381|178594.5|178464.5|178596.2|178477.3|178510.9|178380.9|20
1733815900000|2024-12-10 07:31:40|178599.2|178469.2|178595.3|178465.3|178601.2|178471.2|178591.7|178461.7|12
1733815910000|2024-12-10 07:31:50|178587.8|178457.8|178583.9|178453.9|178587.8|178457.8|178577.7|178447.7|16
1733815920000|2024-12-10 07:32:00|178581.3|178451.3|178602.9|178472.9|178602.9|178472.9|178578.1|178448.1|17
1733815930000|2024-12-10 07:32:10|178603.7|178473.7|178603.9|178473.9|178603.9|178473.9|178603.5|178473.5|3
1733815940000|2024-12-10 07:32:20|178603.6|178473.6|178602.6|178512.6|178605.2|178513.2|178587.5|178473.6|16
1733815950000|2024-12-10 07:32:30|178603|178513|178603.1|178513.1|178603.3|178513.3|178603|178513|4
1733815960000|2024-12-10 07:32:40|178603.2|178513.2|178606.5|178516.5|178606.5|178516.5|178602.8|178512.8|8
1733815970000|2024-12-10 07:32:50|178606.7|178516.7|178653|178563|178656.4|178566.4|178606.5|178516.5|18
1733815980000|2024-12-10 07:33:00|178660.5|178570.5|178643.7|178553.7|178660.5|178570.5|178630.2|178540.2|24
1733815990000|2024-12-10 07:33:10|178642.5|178552.5|178658.1|178568.1|178658.1|178568.1|178642.5|178552.5|14
1733816000000|2024-12-10 07:33:20|178656.1|178566.1|178594.2|178504.2|178656.1|178566.1|178594.2|178480.5|19
1733816010000|2024-12-10 07:33:30|178591.1|178501.1|178586.3|178496.3|178591.2|178501.2|178585.3|178495.3|11
1733816020000|2024-12-10 07:33:40|178586.2|178496.2|178586.9|178496.9|178587.2|178497.2|178585.7|178495.7|9
1733816030000|2024-12-10 07:33:50|178587.3|178497.3|178587.8|178497.8|178588.8|178498.8|178584.2|178494.2|8
1733816040000|2024-12-10 07:34:00|178587.6|178497.6|178586.2|178496.2|178590.4|178500.4|178584.9|178494.9|11
1733816050000|2024-12-10 07:34:10|178585.9|178495.9|178585.6|178495.6|178585.9|178495.9|178585.6|178495.6|2
1733816060000|2024-12-10 07:34:20|178585.4|178495.4|178585.4|178495.4|178585.4|178495.4|178585.4|178495.4|1
1733816070000|2024-12-10 07:34:30|178584.4|178494.4|178620|178490|178620|178511.6|178584.4|178489.8|8
1733816080000|2024-12-10 07:34:40|178620.1|178490.1|178583.3|178493.3|178620.1|178493.7|178578.9|178478.6|10
1733816090000|2024-12-10 07:34:50|178584.5|178494.5|178584.6|178494.6|178584.6|178494.6|178584.3|178494.3|5
1733816100000|2024-12-10 07:35:00|178584.5|178494.5|178588.7|178498.7|178590.7|178500.7|178584.5|178494.5|6
1733816110000|2024-12-10 07:35:10|178588.4|178498.4|178580.3|178490.3|178588.4|178498.4|178580|178490|9
1733816120000|2024-12-10 07:35:20|178580.5|178490.5|178580.8|178490.8|178580.8|178490.8|178580|178490|6
1733816130000|2024-12-10 07:35:30|178580.5|178490.5|178586.8|178496.8|178586.9|178496.9|178580.5|178490.5|8
1733816140000|2024-12-10 07:35:40|178587.2|178497.2|178586.7|178496.7|178587.2|178497.2|178586.6|178496.6|4
1733816150000|2024-12-10 07:35:50|178586.9|178496.9|178586.7|178496.7|178586.9|178496.9|178586.7|178496.7|2
1733816160000|2024-12-10 07:36:00|178586.8|178496.8|178586.3|178496.3|178586.8|178496.8|178586.3|178496.3|5
1733816170000|2024-12-10 07:36:10|178586|178496|178586.3|178496.3|178586.5|178496.5|178586|178496|4
1733816180000|2024-12-10 07:36:20|178586|178496|178586|178496|178586.2|178496.2|178586|178496|3
1733816190000|2024-12-10 07:36:30|178555.8|178465.8|178512.5|178422.5|178555.8|178465.8|178501.4|178411.4|12
1733816200000|2024-12-10 07:36:40|178512.3|178422.3|178512.8|178422.8|178513|178423|178512.3|178422.3|6
1733816210000|2024-12-10 07:36:50|178512.6|178422.6|178494.1|178404.1|178512.6|178422.6|178493.9|178403.9|13
1733816220000|2024-12-10 07:37:00|178494|178404|178495.8|178405.8|178496.4|178406.4|178474.3|178384.3|14
1733816230000|2024-12-10 07:37:10|178495.4|178405.4|178487.4|178397.4|178495.4|178405.4|178485.4|178395.4|18
1733816240000|2024-12-10 07:37:20|178487.5|178397.5|178510.2|178380.2|178510.7|178397.5|178475.5|178366.4|19
1733816250000|2024-12-10 07:37:30|178510.1|178380.1|178508.7|178418.7|178511.3|178421.3|178505.4|178375.4|17
1733816260000|2024-12-10 07:37:40|178504.1|178414.1|178501.7|178411.7|178504.1|178414.1|178496.3|178406.3|22
1733816270000|2024-12-10 07:37:50|178501.9|178411.9|178475.9|178385.9|178511.7|178421.7|178473.1|178383.1|22
1733816280000|2024-12-10 07:38:00|178474.5|178384.5|178457.9|178367.9|178474.5|178384.5|178457.2|178367.2|17
1733816290000|2024-12-10 07:38:10|178458.3|178368.3|178461|178371|178476.2|178386.2|178458.3|178368.3|14
1733816300000|2024-12-10 07:38:20|178461.1|178371.1|178459.4|178369.4|178463.1|178373.1|178457.4|178367.4|13
1733816310000|2024-12-10 07:38:30|178459.6|178369.6|178456.9|178366.9|178460.9|178370.9|178456.9|178366.9|17
1733816320000|2024-12-10 07:38:40|178457.1|178367.1|178457.7|178367.7|178458.3|178368.3|178454|178364|17
1733816330000|2024-12-10 07:38:50|178457.3|178367.3|178456.8|178366.8|178458.7|178368.7|178456.8|178366.8|13
1733816340000|2024-12-10 07:39:00|178457.2|178367.2|178461.1|178371.1|178461.2|178371.2|178457.2|178367.2|17
1733816350000|2024-12-10 07:39:10|178460.4|178370.4|178486.5|178396.5|178487.5|178397.5|178459.6|178369.6|22
1733816360000|2024-12-10 07:39:20|178486.9|178396.9|178481.3|178391.3|178487.1|178397.1|178479.3|178389.3|18
1733816370000|2024-12-10 07:39:30|178480.9|178390.9|178482.2|178392.2|178483.2|178393.2|178480.9|178390.9|10
1733816380000|2024-12-10 07:39:40|178481.4|178391.4|178486.6|178396.6|178486.8|178396.8|178481.4|178391.4|16
1733816390000|2024-12-10 07:39:50|178486.8|178396.8|178480.3|178390.3|178486.8|178396.8|178479.3|178389.3|10
1733816400000|2024-12-10 07:40:00|178480.7|178390.7|178483.3|178393.3|178485.9|178395.9|178479.5|178389.5|23
1733816410000|2024-12-10 07:40:10|178481.7|178391.7|178505.9|178375.9|178507.8|178392.9|178475.5|178370.1|17
1733816420000|2024-12-10 07:40:20|178506.4|178376.4|178505|178375|178506.4|178376.4|178505|178375|10
1733816430000|2024-12-10 07:40:30|178505.5|178375.5|178505.3|178375.3|178505.5|178375.5|178504.9|178374.9|6
1733816440000|2024-12-10 07:40:40|178506|178376|178564.3|178434.3|178603.5|178477|178506|178376|34
1733816450000|2024-12-10 07:40:50|178563.8|178433.8|178568|178438|178571|178441|178563.8|178433.8|28
1733816460000|2024-12-10 07:41:00|178566.5|178436.5|178554.9|178424.9|178568.3|178438.3|178554.9|178424.9|21
1733816470000|2024-12-10 07:41:10|178554.1|178424.1|178534.6|178444.6|178554.1|178448.3|178528.2|178423.5|19
1733816480000|2024-12-10 07:41:20|178535|178445|178529.7|178439.7|178536.2|178446.2|178529.2|178439.2|16
1733816490000|2024-12-10 07:41:30|178530.1|178440.1|178530.7|178440.7|178530.7|178440.7|178529.7|178439.7|5
1733816500000|2024-12-10 07:41:40|178529.7|178439.7|178557.9|178467.9|178564.6|178474.6|178529.7|178439.7|18
1733816510000|2024-12-10 07:41:50|178559.1|178469.1|178559|178469|178560.9|178470.9|178557.7|178467.7|15
1733816520000|2024-12-10 07:42:00|178558.8|178468.8|178558.7|178468.7|178558.8|178468.8|178558|178468|5
1733816530000|2024-12-10 07:42:10|178559.2|178469.2|178559|178469|178559.4|178469.4|178557.2|178467.2|12
1733816540000|2024-12-10 07:42:20|178559.4|178469.4|178572.4|178482.4|178577.4|178487.4|178558.7|178468.7|14
1733816550000|2024-12-10 07:42:30|178572.9|178482.9|178603.1|178513.1|178610.3|178520.3|178572.9|178482.9|21
1733816560000|2024-12-10 07:42:40|178603.7|178513.7|178591.8|178501.8|178604.3|178514.3|178591.8|178501.8|16
1733816570000|2024-12-10 07:42:50|178591.6|178501.6|178583.5|178493.5|178592.3|178502.3|178581.9|178491.9|21
1733816580000|2024-12-10 07:43:00|178585.3|178495.3|178583.4|178493.4|178587.6|178497.6|178583.4|178493.4|16
1733816590000|2024-12-10 07:43:10|178584|178494|178584.5|178494.5|178584.5|178494.5|178583.7|178493.7|5
1733816600000|2024-12-10 07:43:20|178584.7|178494.7|178585.3|178495.3|178586.7|178496.7|178584.5|178494.5|8
1733816610000|2024-12-10 07:43:30|178585.7|178495.7|178585.7|178495.7|178588|178498|178585.3|178495.3|13
1733816620000|2024-12-10 07:43:40|178589.3|178499.3|178499.2|178369.2|178589.3|178499.3|178497.3|178367.3|24
1733816630000|2024-12-10 07:43:50|178499.5|178369.5|178473.6|178383.6|178502.5|178383.6|178467.3|178356.4|24
1733816640000|2024-12-10 07:44:00|178473.4|178383.4|178464.4|178374.4|178473.4|178383.4|178461.4|178371.4|19
1733816650000|2024-12-10 07:44:10|178463.8|178373.8|178461.9|178371.9|178465.8|178375.8|178461|178371|18
1733816660000|2024-12-10 07:44:20|178462.3|178372.3|178462.4|178372.4|178462.8|178372.8|178462.3|178372.3|4
1733816670000|2024-12-10 07:44:30|178462.5|178372.5|178475.4|178385.4|178475.4|178385.4|178462.5|178372.5|16
1733816680000|2024-12-10 07:44:40|178475.6|178385.6|178496.2|178406.2|178500.7|178410.7|178475.2|178385.2|19
1733816690000|2024-12-10 07:44:50|178497.4|178407.4|178499.9|178409.9|178502.8|178412.8|178497.4|178407.4|15
1733816700000|2024-12-10 07:45:00|178500.1|178410.1|178533.2|178443.2|178533.2|178443.2|178500.1|178410.1|19
1733816710000|2024-12-10 07:45:10|178535.8|178445.8|178568|178478|178568|178478|178535.8|178445.8|20
1733816720000|2024-12-10 07:45:20|178566.2|178476.2|178569.1|178479.1|178570.5|178480.5|178566.2|178476.2|15
1733816730000|2024-12-10 07:45:30|178570.1|178480.1|178571.9|178481.9|178577.9|178487.9|178570.1|178480.1|17
1733816740000|2024-12-10 07:45:40|178572.2|178482.2|178572.4|178482.4|178575.3|178485.3|178571.7|178481.7|10
1733816750000|2024-12-10 07:45:50|178571.8|178481.8|178579.4|178489.4|178579.5|178489.5|178571.2|178481.2|18
1733816760000|2024-12-10 07:46:00|178580.2|178490.2|178577.1|178487.1|178591|178501|178576|178486|10
1733816770000|2024-12-10 07:46:10|178576.3|178486.3|178561.7|178471.7|178583.8|178493.8|178558.9|178468.9|23
1733816780000|2024-12-10 07:46:20|178561.9|178471.9|178544.6|178454.6|178562.1|178472.1|178543.8|178453.8|19
1733816790000|2024-12-10 07:46:30|178545.2|178455.2|178559.8|178469.8|178561.8|178471.8|178545.2|178455.2|19
1733816800000|2024-12-10 07:46:40|178559.9|178469.9|178559.7|178469.7|178561.3|178471.3|178556.5|178466.5|18
1733816810000|2024-12-10 07:46:50|178549.3|178459.3|178557.4|178467.4|178557.5|178467.5|178547.7|178457.7|20
1733816820000|2024-12-10 07:47:00|178557.2|178467.2|178573.8|178483.8|178573.8|178483.8|178551.9|178461.9|13
1733816830000|2024-12-10 07:47:10|178572.8|178482.8|178573.9|178483.9|178582|178492|178569.2|178479.2|20
1733816840000|2024-12-10 07:47:20|178572.9|178482.9|178562|178472|178573.1|178483.1|178561.4|178471.4|16
1733816850000|2024-12-10 07:47:30|178561.4|178471.4|178554.8|178464.8|178562|178472|178547.6|178457.6|16
1733816860000|2024-12-10 07:47:40|178555.9|178465.9|178551.4|178461.4|178555.9|178465.9|178550.4|178460.4|17
1733816870000|2024-12-10 07:47:50|178551.6|178461.6|178551.4|178461.4|178551.6|178461.6|178551.3|178461.3|4
1733816880000|2024-12-10 07:48:00|178552|178462|178546.5|178456.5|178553.5|178463.5|178546.5|178456.5|17
1733816890000|2024-12-10 07:48:10|178549.1|178459.1|178555.3|178465.3|178555.5|178465.5|178546|178456|13
1733816900000|2024-12-10 07:48:20|178555.9|178465.9|178555.1|178465.1|178556.1|178466.1|178554.9|178464.9|8
1733816910000|2024-12-10 07:48:30|178555.7|178465.7|178561.2|178471.2|178562|178472|178555.7|178465.7|18
1733816920000|2024-12-10 07:48:40|178560.8|178470.8|178556.3|178466.3|178560.8|178470.8|178556.1|178466.1|9
1733816930000|2024-12-10 07:48:50|178556.1|178466.1|178553.2|178463.2|178556.3|178466.3|178550|178460|19
1733816940000|2024-12-10 07:49:00|178553.4|178463.4|178570|178480|178570.6|178480.6|178553.4|178463.4|24
1733816950000|2024-12-10 07:49:10|178567.6|178477.6|178566.9|178476.9|178568.5|178478.5|178566.1|178476.1|14
1733816960000|2024-12-10 07:49:20|178565.9|178475.9|178550.8|178460.8|178565.9|178475.9|178550.8|178460.8|15
1733816970000|2024-12-10 07:49:30|178545.2|178455.2|178547.5|178457.5|178552.2|178462.2|178544.3|178454.3|25
1733816980000|2024-12-10 07:49:40|178545.7|178455.7|178554.2|178464.2|178555.7|178465.7|178545.6|178455.6|15
1733816990000|2024-12-10 07:49:50|178553|178463|178552|178462|178553|178463|178547.9|178457.9|10
1733817000000|2024-12-10 07:50:00|178552.7|178462.7|178555.6|178465.6|178555.6|178465.6|178552.7|178462.7|5
1733817010000|2024-12-10 07:50:10|178553.2|178463.2|178547.2|178457.2|178556.8|178466.8|178544.4|178454.4|7
1733817020000|2024-12-10 07:50:20|178551|178461|178553.2|178463.2|178556.4|178466.4|178551|178461|13
1733817030000|2024-12-10 07:50:30|178553|178463|178544.8|178454.8|178560.2|178470.2|178544.8|178454.8|14
1733817040000|2024-12-10 07:50:40|178544.4|178454.4|178544|178454|178544.6|178454.6|178543.3|178453.3|12
1733817050000|2024-12-10 07:50:50|178543.6|178453.6|178543.3|178453.3|178543.6|178453.6|178542.8|178452.8|5
1733817060000|2024-12-10 07:51:00|178543.4|178453.4|178544.1|178454.1|178565.1|178475.1|178543|178453|18
1733817070000|2024-12-10 07:51:10|178539.7|178449.7|178537|178447|178541.5|178451.5|178537|178447|12
1733817080000|2024-12-10 07:51:20|178536.5|178446.5|178552.9|178462.9|178553.5|178463.5|178535.7|178445.7|16
1733817090000|2024-12-10 07:51:30|178553.3|178463.3|178551.2|178461.2|178553.3|178463.3|178542.9|178452.9|12
1733817100000|2024-12-10 07:51:40|178556.2|178466.2|178560.6|178470.6|178562.2|178472.2|178556.2|178466.2|14
1733817110000|2024-12-10 07:51:50|178560.8|178470.8|178562.2|178472.2|178562.2|178472.2|178553.6|178463.6|13
1733817120000|2024-12-10 07:52:00|178563.2|178473.2|178568.6|178478.6|178571.8|178481.8|178562.4|178472.4|19
1733817130000|2024-12-10 07:52:10|178570.8|178480.8|178583.1|178493.1|178587.1|178497.1|178570.8|178480.8|19
1733817140000|2024-12-10 07:52:20|178582.7|178492.7|178602.1|178512.1|178602.1|178512.1|178582.7|178492.7|18
1733817150000|2024-12-10 07:52:30|178599.7|178509.7|178598|178508|178604.5|178514.5|178598|178508|17
1733817160000|2024-12-10 07:52:40|178599.6|178509.6|178582.7|178492.7|178601.4|178511.4|178581.4|178491.4|24
1733817170000|2024-12-10 07:52:50|178582.3|178492.3|178597|178507|178597|178507|178582.3|178492.3|19
1733817180000|2024-12-10 07:53:00|178596.5|178506.5|178585|178495|178596.8|178506.8|178584.5|178494.5|17
1733817190000|2024-12-10 07:53:10|178584.8|178494.8|178593.3|178503.3|178596.7|178506.7|178584.8|178494.8|22
1733817200000|2024-12-10 07:53:20|178591.3|178501.3|178593.1|178503.1|178596.3|178506.3|178591.3|178501.3|13
1733817210000|2024-12-10 07:53:30|178592.7|178502.7|178589.3|178499.3|178593.3|178503.3|178587.5|178497.5|11
1733817220000|2024-12-10 07:53:40|178588.6|178498.6|178575.8|178485.8|178588.6|178498.6|178574.4|178484.4|17
1733817230000|2024-12-10 07:53:50|178575|178485|178571.7|178481.7|178575|178485|178570.1|178480.1|11
1733817240000|2024-12-10 07:54:00|178571.8|178481.8|178580.8|178490.8|178580.8|178490.8|178571.8|178481.8|8
1733817250000|2024-12-10 07:54:10|178581.2|178491.2|178590.9|178500.9|178593.3|178503.3|178581.2|178491.2|10
1733817260000|2024-12-10 07:54:20|178589.3|178499.3|178574.1|178484.1|178599.3|178509.3|178574.1|178484.1|20
1733817270000|2024-12-10 07:54:30|178575.1|178485.1|178570.4|178480.4|178575.1|178485.1|178570|178480|11
1733817280000|2024-12-10 07:54:40|178569.8|178479.8|178607.4|178517.4|178608.6|178518.6|178569.8|178479.8|14
1733817290000|2024-12-10 07:54:50|178607.6|178517.6|178608.1|178518.1|178608.1|178518.1|178607.2|178517.2|11
1733817300000|2024-12-10 07:55:00|178609.7|178519.7|178613|178523|178613|178523|178609.7|178519.7|8
1733817310000|2024-12-10 07:55:10|178612.8|178522.8|178670.8|178580.8|178678.7|178588.7|178612.8|178522.8|20
1733817320000|2024-12-10 07:55:20|178670.6|178580.6|178681|178591|178681|178591|178670.6|178580.6|10
1733817330000|2024-12-10 07:55:30|178679.6|178589.6|178682.1|178592.1|178682.1|178592.1|178679.5|178589.5|10
1733817340000|2024-12-10 07:55:40|178683.2|178593.2|178668.8|178578.8|178684|178594|178666.1|178576.1|12
1733817350000|2024-12-10 07:55:50|178668.6|178578.6|178672.9|178582.9|178674.1|178584.1|178668.6|178578.6|11
1733817360000|2024-12-10 07:56:00|178672.6|178582.6|178685.4|178595.4|178687|178597|178672.6|178582.6|15
1733817370000|2024-12-10 07:56:10|178684.6|178594.6|178751|178661|178764.4|178674.4|178684.6|178594.6|17
1733817380000|2024-12-10 07:56:20|178757.6|178667.6|178758.1|178668.1|178760.2|178670.2|178754|178664|23
1733817390000|2024-12-10 07:56:30|178757.7|178667.7|178757.7|178667.7|178761.9|178671.9|178757.5|178667.5|9
1733817400000|2024-12-10 07:56:40|178758.1|178668.1|178750.8|178660.8|178758.5|178668.5|178749.2|178659.2|15
1733817410000|2024-12-10 07:56:50|178759.2|178669.2|178763.4|178673.4|178763.5|178673.5|178757|178667|12
1733817420000|2024-12-10 07:57:00|178762.1|178672.1|178788.6|178698.6|178789.4|178699.4|178751.7|178661.7|19
1733817430000|2024-12-10 07:57:10|178787.9|178697.9|178787|178697|178787.9|178697.9|178787|178697|2
1733817440000|2024-12-10 07:57:20|178787.2|178697.2|178786.9|178696.9|178787.2|178697.2|178786.1|178696.1|7
1733817450000|2024-12-10 07:57:30|178786.1|178696.1|178791.9|178701.9|178791.9|178701.9|178786.1|178696.1|11
1733817460000|2024-12-10 07:57:40|178791.4|178701.4|178765.3|178675.3|178791.4|178701.4|178765.1|178675.1|13
1733817470000|2024-12-10 07:57:50|178776.6|178686.6|178735.4|178645.4|178776.8|178686.8|178731.2|178641.2|26
1733817480000|2024-12-10 07:58:00|178735.6|178645.6|178734.3|178644.3|178735.6|178645.6|178733.7|178643.7|12
1733817490000|2024-12-10 07:58:10|178733.8|178643.8|178743|178653|178748|178658|178733.8|178643.8|18
1733817500000|2024-12-10 07:58:20|178744|178654|178747|178657|178752.9|178662.9|178740.3|178650.3|21
1733817510000|2024-12-10 07:58:30|178746|178656|178740.4|178650.4|178746|178656|178736.2|178646.2|18
1733817520000|2024-12-10 07:58:40|178741.2|178651.2|178739.4|178649.4|178747.7|178657.7|178738.8|178648.8|21
1733817530000|2024-12-10 07:58:50|178745.4|178655.4|178759.4|178669.4|178759.4|178669.4|178745.4|178655.4|15
1733817540000|2024-12-10 07:59:00|178762|178672|178789.4|178699.4|178789.4|178699.4|178762|178672|22
1733817550000|2024-12-10 07:59:10|178789.8|178699.8|178790.7|178700.7|178792.3|178702.3|178783.9|178693.9|21
1733817560000|2024-12-10 07:59:20|178791.3|178701.3|178816.9|178726.9|178817.8|178727.8|178791.3|178701.3|14
1733817570000|2024-12-10 07:59:30|178816.7|178726.7|178803.6|178713.6|178816.7|178726.7|178799.5|178709.5|24
1733817580000|2024-12-10 07:59:40|178805.3|178715.3|178810.9|178720.9|178810.9|178720.9|178802.1|178712.1|15
1733817590000|2024-12-10 07:59:50|178807.3|178717.3|178792.8|178702.8|178822.8|178732.8|178792.8|178702.8|20
1733817600000|2024-12-10 08:00:00|178778.3|178688.3|178733.5|178643.5|178778.3|178688.3|178727.5|178637.5|27
1733817610000|2024-12-10 08:00:10|178733.1|178643.1|178683.4|178593.4|178733.2|178643.2|178657.4|178567.4|32
1733817620000|2024-12-10 08:00:20|178681.1|178591.1|178661.1|178571.1|178686.5|178594|178661.1|178544.5|29
1733817630000|2024-12-10 08:00:30|178661.5|178571.5|178667.3|178577.3|178718.9|178597|178660.1|178570.1|19
1733817640000|2024-12-10 08:00:40|178667|178577|178726.9|178636.9|178741.7|178651.7|178667|178577|28
1733817650000|2024-12-10 08:00:50|178725.5|178635.5|178726.1|178636.1|178726.9|178636.9|178723.7|178633.7|13
1733817660000|2024-12-10 08:01:00|178726.4|178636.4|178730.6|178640.6|178733.4|178643.4|178723.2|178633.2|15
1733817670000|2024-12-10 08:01:10|178732.7|178642.7|178728.3|178638.3|178736.4|178646.4|178725.1|178635.1|15
1733817680000|2024-12-10 08:01:20|178727.1|178637.1|178728.1|178638.1|178734.2|178644.2|178726.1|178636.1|19
1733817690000|2024-12-10 08:01:30|178727.6|178637.6|178733.3|178643.3|178734|178644|178725.2|178635.2|13
1733817700000|2024-12-10 08:01:40|178736.7|178646.7|178742.6|178652.6|178742.6|178652.6|178736.7|178646.7|14
1733817710000|2024-12-10 08:01:50|178742.9|178652.9|178777.5|178687.5|178786.1|178696.1|178742.6|178652.6|18
1733817720000|2024-12-10 08:02:00|178782|178692|178770.8|178680.8|178787.5|178697.5|178769.1|178679.1|21
1733817730000|2024-12-10 08:02:10|178770.4|178680.4|178754.3|178664.3|178770.4|178680.4|178754.3|178664.3|27
1733817740000|2024-12-10 08:02:20|178750.6|178660.6|178758.6|178668.6|178759.4|178669.4|178746|178656|20
1733817750000|2024-12-10 08:02:30|178772.4|178682.4|178782|178692|178782|178692|178770.6|178680.6|21
1733817760000|2024-12-10 08:02:40|178782.2|178692.2|178793.1|178703.1|178793.2|178703.2|178778.2|178688.2|23
1733817770000|2024-12-10 08:02:50|178793.9|178703.9|178776.6|178686.6|178795.1|178705.1|178776.2|178686.2|14
1733817780000|2024-12-10 08:03:00|178773.9|178683.9|178766.6|178676.6|178775.3|178685.3|178760.9|178670.9|23
1733817790000|2024-12-10 08:03:10|178764.7|178674.7|178793|178703|178795|178705|178758.1|178668.1|25
1733817800000|2024-12-10 08:03:20|178795.9|178705.9|178800.4|178710.4|178803.1|178713.1|178795.9|178705.9|17
1733817810000|2024-12-10 08:03:30|178800.1|178710.1|178772.2|178682.2|178800.6|178710.6|178772.2|178682.2|23
1733817820000|2024-12-10 08:03:40|178773.8|178683.8|178772.1|178682.1|178775.1|178685.1|178770.2|178680.2|17
1733817830000|2024-12-10 08:03:50|178772.9|178682.9|178767.7|178677.7|178773.4|178683.4|178767.6|178677.6|15
1733817840000|2024-12-10 08:04:00|178767.9|178677.9|178754.7|178664.7|178767.9|178677.9|178749.7|178659.7|32
1733817850000|2024-12-10 08:04:10|178753.5|178663.5|178770.2|178680.2|178771.4|178681.4|178747.9|178657.9|22
1733817860000|2024-12-10 08:04:20|178768.2|178678.2|178773.2|178683.2|178773.2|178683.2|178768.1|178678.1|22
1733817870000|2024-12-10 08:04:30|178773.4|178683.4|178770.4|178680.4|178773.6|178683.6|178770.4|178680.4|19
1733817880000|2024-12-10 08:04:40|178770.3|178680.3|178748.3|178658.3|178770.3|178680.3|178748.3|178658.3|30
1733817890000|2024-12-10 08:04:50|178748.7|178658.7|178730|178640|178756.5|178666.5|178728.5|178638.5|29
1733817900000|2024-12-10 08:05:00|178729.4|178639.4|178797.9|178707.9|178802.7|178712.7|178729.4|178639.4|24
1733817910000|2024-12-10 08:05:10|178797.7|178707.7|178796.4|178706.4|178798.5|178708.5|178791.5|178701.5|19
1733817920000|2024-12-10 08:05:20|178796.8|178706.8|178795.1|178705.1|178797.6|178707.6|178789.6|178699.6|20
1733817930000|2024-12-10 08:05:30|178797.3|178707.3|178796.6|178706.6|178805.9|178715.9|178796|178706|25
1733817940000|2024-12-10 08:05:40|178797.1|178707.1|178783.1|178693.1|178797.1|178707.1|178783.1|178693.1|21
1733817950000|2024-12-10 08:05:50|178782.7|178692.7|178772.3|178682.3|178782.7|178692.7|178768.2|178678.2|27
1733817960000|2024-12-10 08:06:00|178769.9|178679.9|178801|178711|178801.7|178711.7|178768.9|178678.9|28
1733817970000|2024-12-10 08:06:10|178801.2|178711.2|178802.3|178712.3|178802.6|178712.6|178800.2|178710.2|17
1733817980000|2024-12-10 08:06:20|178805.3|178715.3|178806.7|178716.7|178812.3|178722.3|178805|178715|18
1733817990000|2024-12-10 08:06:30|178807.2|178717.2|178804.2|178714.2|178810.1|178720.1|178801.4|178711.4|22
1733818000000|2024-12-10 08:06:40|178807.3|178717.3|178814.8|178724.8|178814.8|178724.8|178806.2|178716.2|13
1733818010000|2024-12-10 08:06:50|178815.2|178725.2|178815.6|178725.6|178815.8|178725.8|178815.2|178725.2|7
1733818020000|2024-12-10 08:07:00|178816|178726|178819.4|178729.4|178819.6|178729.6|178816|178726|15
1733818030000|2024-12-10 08:07:10|178818.9|178728.9|178855.9|178765.9|178859.8|178769.8|178818.9|178728.9|24
1733818040000|2024-12-10 08:07:20|178856.4|178766.4|178854.9|178764.9|178857.4|178767.4|178854.9|178764.9|12
1733818050000|2024-12-10 08:07:30|178855.4|178765.4|178854.1|178764.1|178855.8|178765.8|178851.9|178761.9|11
1733818060000|2024-12-10 08:07:40|178853.8|178763.8|178852.8|178762.8|178856.7|178766.7|178852.8|178762.8|15
1733818070000|2024-12-10 08:07:50|178847.8|178757.8|178855.6|178765.6|178856.1|178766.1|178847.8|178757.8|15
1733818080000|2024-12-10 08:08:00|178854.1|178764.1|178850.1|178760.1|178854.8|178764.8|178849.3|178759.3|12
1733818090000|2024-12-10 08:08:10|178850.3|178760.3|178846.3|178756.3|178851.1|178761.1|178840.3|178750.3|14
1733818100000|2024-12-10 08:08:20|178844|178754|178834.6|178744.6|178849.1|178759.1|178828.3|178738.3|22
1733818110000|2024-12-10 08:08:30|178835|178745|178826.1|178736.1|178839.1|178749.1|178824.7|178734.7|17
1733818120000|2024-12-10 08:08:40|178807.9|178717.9|178789.4|178699.4|178807.9|178717.9|178789.3|178699.3|24
1733818130000|2024-12-10 08:08:50|178791.4|178701.4|178777.3|178687.3|178791.4|178701.4|178776.2|178686.2|8
1733818140000|2024-12-10 08:09:00|178777.4|178687.4|178777.3|178687.3|178777.4|178687.4|178777.3|178687.3|2
1733818150000|2024-12-10 08:09:10|178777.4|178687.4|178732|178642|178777.4|178687.4|178732|178642|14
1733818160000|2024-12-10 08:09:20|178731.9|178641.9|178731.6|178641.6|178731.9|178641.9|178731.3|178641.3|6
1733818170000|2024-12-10 08:09:30|178731.5|178641.5|178733.4|178643.4|178733.4|178643.4|178731.1|178641.1|8
1733818180000|2024-12-10 08:09:40|178733.7|178643.7|178755.3|178665.3|178757.6|178667.6|178732.7|178642.7|18
1733818190000|2024-12-10 08:09:50|178755.7|178665.7|178764.5|178674.5|178764.5|178674.5|178755.3|178665.3|4
1733818200000|2024-12-10 08:10:00|178764.2|178674.2|178767.5|178677.5|178769|178679|178764.2|178674.2|15
1733818210000|2024-12-10 08:10:10|178767.6|178677.6|178762.2|178672.2|178768.5|178678.5|178762.1|178672.1|15
1733818220000|2024-12-10 08:10:20|178762.1|178672.1|178764|178674|178771.6|178681.6|178762.1|178672.1|22
1733818230000|2024-12-10 08:10:30|178764.1|178674.1|178762|178672|178771.7|178681.7|178762|178672|16
1733818240000|2024-12-10 08:10:40|178759.7|178669.7|178773.9|178683.9|178775.4|178685.4|178757.1|178667.1|23
1733818250000|2024-12-10 08:10:50|178773.7|178683.7|178770.7|178680.7|178774.1|178684.1|178770.5|178680.5|21
1733818260000|2024-12-10 08:11:00|178770.8|178680.8|178781.2|178691.2|178781.2|178691.2|178770.8|178680.8|23
1733818270000|2024-12-10 08:11:10|178778.9|178688.9|178771.2|178681.2|178787.6|178697.6|178771.2|178681.2|16
1733818280000|2024-12-10 08:11:20|178772.2|178682.2|178771.2|178681.2|178777.5|178687.5|178769.9|178679.9|21
1733818290000|2024-12-10 08:11:30|178767.7|178677.7|178762.7|178672.7|178767.7|178677.7|178756.2|178666.2|26
1733818300000|2024-12-10 08:11:40|178762.5|178672.5|178764|178674|178765.8|178675.8|178762.3|178672.3|12
1733818310000|2024-12-10 08:11:50|178764.8|178674.8|178780.8|178690.8|178780.8|178690.8|178764.6|178674.6|13
1733818320000|2024-12-10 08:12:00|178780.9|178690.9|178784.6|178694.6|178784.9|178694.9|178780.9|178690.9|11
1733818330000|2024-12-10 08:12:10|178785.2|178695.2|178785.5|178695.5|178785.5|178695.5|178785.2|178695.2|2
1733818340000|2024-12-10 08:12:20|178788.2|178698.2|178786.9|178696.9|178790.8|178700.8|178786.9|178696.9|10
1733818350000|2024-12-10 08:12:30|178787|178697|178783.6|178693.6|178790.8|178700.8|178783.6|178693.6|9
1733818360000|2024-12-10 08:12:40|178783.9|178693.9|178779.1|178689.1|178786.6|178696.6|178779.1|178689.1|8
1733818370000|2024-12-10 08:12:50|178779|178689|178773.2|178683.2|178779|178689|178756.3|178666.3|17
1733818380000|2024-12-10 08:13:00|178774|178684|178782.6|178692.6|178783.9|178693.9|178773.9|178683.9|20
1733818390000|2024-12-10 08:13:10|178783.4|178693.4|178785.8|178695.8|178786.3|178696.3|178783.4|178693.4|10
1733818400000|2024-12-10 08:13:20|178786.1|178696.1|178795.8|178705.8|178796.8|178706.8|178786.1|178696.1|9
1733818410000|2024-12-10 08:13:30|178795.5|178705.5|178792.9|178702.9|178798.1|178708.1|178792.9|178702.9|9
1733818420000|2024-12-10 08:13:40|178792.3|178702.3|178790.7|178700.7|178792.3|178702.3|178790.7|178700.7|9
1733818430000|2024-12-10 08:13:50|178791|178701|178790.6|178700.6|178791|178701|178789.8|178699.8|5
1733818440000|2024-12-10 08:14:00|178790.7|178700.7|178793.6|178703.6|178793.6|178703.6|178790.1|178700.1|13
1733818450000|2024-12-10 08:14:10|178793.8|178703.8|178793.1|178703.1|178794.2|178704.2|178793.1|178703.1|7
1733818460000|2024-12-10 08:14:20|178793|178703|178794.5|178704.5|178794.5|178704.5|178793|178703|8
1733818470000|2024-12-10 08:14:30|178794.8|178704.8|178794.5|178704.5|178794.8|178704.8|178794.5|178704.5|2
1733818480000|2024-12-10 08:14:40|178795.9|178705.9|178795.2|178705.2|178795.9|178705.9|178793.1|178703.1|7
1733818490000|2024-12-10 08:14:50|178794.2|178704.2|178793.8|178703.8|178794.7|178704.7|178793.3|178703.3|7
1733818500000|2024-12-10 08:15:00|178794|178704|178797.7|178707.7|178798.2|178708.2|178794|178704|8
1733818510000|2024-12-10 08:15:10|178798.3|178708.3|178795.5|178705.5|178798.7|178708.7|178794.5|178704.5|15
1733818520000|2024-12-10 08:15:20|178796.2|178706.2|178786.8|178696.8|178796.2|178706.2|178783.7|178693.7|7
1733818530000|2024-12-10 08:15:30|178785.4|178695.4|178792.6|178702.6|178792.6|178702.6|178785.4|178695.4|9
1733818540000|2024-12-10 08:15:40|178793.2|178703.2|178794.3|178704.3|178794.3|178704.3|178792.6|178702.6|7
1733818550000|2024-12-10 08:15:50|178794.5|178704.5|178793.4|178703.4|178794.5|178704.5|178793.2|178703.2|6
1733818560000|2024-12-10 08:16:00|178793.1|178703.1|178792.9|178702.9|178793.1|178703.1|178792.9|178702.9|2
1733818570000|2024-12-10 08:16:10|178792.7|178702.7|178795.2|178705.2|178795.6|178705.6|178792.7|178702.7|7
1733818580000|2024-12-10 08:16:20|178795.4|178705.4|178795.8|178705.8|178796|178706|178795.4|178705.4|4
1733818590000|2024-12-10 08:16:30|178794.9|178704.9|178790.4|178700.4|178795.5|178705.5|178790.1|178700.1|5
1733818600000|2024-12-10 08:16:40|178791.6|178701.6|178759.4|178669.4|178792.9|178702.9|178759.4|178669.4|11
1733818610000|2024-12-10 08:16:50|178755.6|178665.6|178755.5|178665.5|178755.7|178665.7|178754.3|178664.3|5
1733818620000|2024-12-10 08:17:00|178754.7|178664.7|178767.3|178677.3|178769.9|178679.9|178752.1|178662.1|15
1733818630000|2024-12-10 08:17:10|178766.9|178676.9|178771.6|178681.6|178773.7|178683.7|178766.9|178676.9|15
1733818640000|2024-12-10 08:17:20|178770.6|178680.6|178755|178665|178770.8|178680.8|178755|178665|14
1733818650000|2024-12-10 08:17:30|178755.3|178665.3|178754.2|178664.2|178755.3|178665.3|178754.1|178664.1|9
1733818660000|2024-12-10 08:17:40|178754.4|178664.4|178754.8|178664.8|178755.4|178665.4|178754.4|178664.4|4
1733818670000|2024-12-10 08:17:50|178754|178664|178753.8|178663.8|178773.2|178683.2|178753.8|178663.8|21
1733818680000|2024-12-10 08:18:00|178756.2|178666.2|178752.3|178662.3|178756.2|178666.2|178752.3|178662.3|13
1733818690000|2024-12-10 08:18:10|178753.6|178663.6|178753.9|178663.9|178753.9|178663.9|178751.9|178661.9|7
1733818700000|2024-12-10 08:18:20|178753.4|178663.4|178754|178664|178754|178664|178751.6|178661.6|5
1733818710000|2024-12-10 08:18:30|178751.8|178661.8|178679.4|178589.4|178751.8|178661.8|178652.4|178562.4|24
1733818720000|2024-12-10 08:18:40|178680.7|178590.7|178678.1|178588.1|178682.9|178592.9|178676|178586|14
1733818730000|2024-12-10 08:18:50|178678.2|178588.2|178679.7|178589.7|178679.9|178589.9|178678.1|178588.1|9
1733818740000|2024-12-10 08:19:00|178678.9|178588.9|178639.5|178549.5|178680.2|178590.2|178637.8|178547.8|20
1733818750000|2024-12-10 08:19:10|178638.8|178548.8|178636.6|178546.6|178643|178553|178635.9|178545.9|26
1733818760000|2024-12-10 08:19:20|178636.9|178546.9|178636.5|178546.5|178640.7|178550.7|178636.5|178546.5|23
1733818770000|2024-12-10 08:19:30|178637.8|178547.8|178640.3|178550.3|178648.8|178558.8|178637.3|178547.3|23
1733818780000|2024-12-10 08:19:40|178640.5|178550.5|178638.7|178548.7|178643.4|178553.4|178638.5|178548.5|21
1733818790000|2024-12-10 08:19:50|178639|178549|178638|178548|178640.8|178550.8|178635.7|178545.7|21
1733818800000|2024-12-10 08:20:00|178637.2|178547.2|178633.1|178543.1|178637.2|178547.2|178632.6|178542.6|13
1733818810000|2024-12-10 08:20:10|178633.2|178543.2|178632.5|178542.5|178636|178546|178624.9|178534.9|16
1733818820000|2024-12-10 08:20:20|178632.7|178542.7|178637.7|178547.7|178637.7|178547.7|178629.1|178539.1|16
1733818830000|2024-12-10 08:20:30|178637.9|178547.9|178635|178545|178637.9|178547.9|178634|178544|8
1733818840000|2024-12-10 08:20:40|178633.8|178543.8|178635.8|178545.8|178636.5|178546.5|178633.7|178543.7|7
1733818850000|2024-12-10 08:20:50|178635.6|178545.6|178627|178537|178635.6|178545.6|178625.5|178535.5|10
1733818860000|2024-12-10 08:21:00|178628.2|178538.2|178629.4|178539.4|178630.2|178540.2|178626.2|178536.2|15
1733818870000|2024-12-10 08:21:10|178630.2|178540.2|178629.5|178539.5|178630.2|178540.2|178627.3|178537.3|9
1733818880000|2024-12-10 08:21:20|178629.2|178539.2|178632.8|178542.8|178632.9|178542.9|178628|178538|9
1733818890000|2024-12-10 08:21:30|178633.5|178543.5|178628.4|178538.4|178634.4|178544.4|178626.6|178536.6|16
1733818900000|2024-12-10 08:21:40|178628.7|178538.7|178583.9|178493.9|178628.7|178538.7|178579.1|178489.1|20
1733818910000|2024-12-10 08:21:50|178582.8|178492.8|178580.2|178490.2|178584.6|178494.6|178580.2|178490.2|5
1733818920000|2024-12-10 08:22:00|178584.1|178494.1|178589|178499|178589.1|178499.1|178584.1|178494.1|13
1733818930000|2024-12-10 08:22:10|178586.3|178496.3|178586.5|178496.5|178588.3|178498.3|178583.3|178493.3|9
1733818940000|2024-12-10 08:22:20|178582.4|178492.4|178583.4|178493.4|178583.4|178493.4|178582.4|178492.4|2
1733818950000|2024-12-10 08:22:30|178584.2|178494.2|178607|178517|178634.9|178517|178584|178494|27
1733818960000|2024-12-10 08:22:40|178606.5|178516.5|178608.7|178518.7|178609.4|178519.4|178606.5|178516.5|20
1733818970000|2024-12-10 08:22:50|178609.3|178519.3|178591.1|178501.1|178609.3|178519.3|178590.7|178500.7|20
1733818980000|2024-12-10 08:23:00|178588.7|178498.7|178583.7|178493.7|178592.1|178502.1|178583.3|178493.3|12
1733818990000|2024-12-10 08:23:10|178582|178492|178582.3|178492.3|178584.7|178494.7|178581.1|178491.1|10
1733819000000|2024-12-10 08:23:20|178589.1|178499.1|178579.5|178489.5|178591.9|178501.9|178579.3|178489.3|11
1733819010000|2024-12-10 08:23:30|178579.6|178489.6|178583.8|178493.8|178584.8|178494.8|178579.3|178489.3|10
1733819020000|2024-12-10 08:23:40|178584.2|178494.2|178598.6|178508.6|178598.6|178508.6|178584.2|178494.2|8
1733819030000|2024-12-10 08:23:50|178598.5|178508.5|178594.8|178504.8|178598.7|178508.7|178593.8|178503.8|18
1733819040000|2024-12-10 08:24:00|178595|178505|178588.8|178498.8|178595.3|178505.3|178582.7|178492.7|17
1733819050000|2024-12-10 08:24:10|178587.9|178497.9|178597.4|178507.4|178597.4|178507.4|178587.7|178497.7|10
1733819060000|2024-12-10 08:24:20|178597.3|178507.3|178589.2|178499.2|178597.3|178507.3|178587.5|178497.5|11
1733819070000|2024-12-10 08:24:30|178589.8|178499.8|178590.9|178500.9|178596.7|178506.7|178589.8|178499.8|17
1733819080000|2024-12-10 08:24:40|178595.3|178505.3|178588.6|178498.6|178595.3|178505.3|178588.6|178498.6|13
1733819090000|2024-12-10 08:24:50|178588.4|178498.4|178591.8|178501.8|178596.6|178506.6|178588.4|178498.4|11
1733819100000|2024-12-10 08:25:00|178591|178501|178591|178501|178595.2|178505.2|178590.7|178500.7|11
1733819110000|2024-12-10 08:25:10|178590.7|178500.7|178587.9|178497.9|178598.9|178508.9|178587.9|178497.9|17
1733819120000|2024-12-10 08:25:20|178584.5|178494.5|178503|178413|178589.1|178499.1|178498.7|178408.7|19
1733819130000|2024-12-10 08:25:30|178503.7|178413.7|178511.7|178421.7|178512.9|178422.9|178493.7|178403.7|31
1733819140000|2024-12-10 08:25:40|178510.7|178420.7|178509.3|178419.3|178511.4|178421.4|178503.5|178413.5|21
1733819150000|2024-12-10 08:25:50|178503.1|178413.1|178503.5|178413.5|178510.5|178420.5|178502.7|178412.7|15
1733819160000|2024-12-10 08:26:00|178503.3|178413.3|178485.2|178395.2|178503.3|178413.3|178485|178395|23
1733819170000|2024-12-10 08:26:10|178488.6|178398.6|178492.6|178402.6|178495.6|178405.6|178487.4|178397.4|13
1733819180000|2024-12-10 08:26:20|178492.7|178402.7|178494|178404|178496.3|178406.3|178492.6|178402.6|17
1733819190000|2024-12-10 08:26:30|178493.5|178403.5|178485.8|178395.8|178494.5|178404.5|178485.8|178395.8|13
1733819200000|2024-12-10 08:26:40|178485|178395|178508.4|178418.4|178515.5|178425.5|178485|178395|13
1733819210000|2024-12-10 08:26:50|178505.7|178415.7|178493|178403|178507.5|178417.5|178493|178403|15
1733819220000|2024-12-10 08:27:00|178492.8|178402.8|178483.7|178393.7|178492.8|178402.8|178483.5|178393.5|17
1733819230000|2024-12-10 08:27:10|178481.5|178391.5|178489.5|178399.5|178489.9|178399.9|178473|178383|12
1733819240000|2024-12-10 08:27:20|178489.3|178399.3|178489.7|178399.7|178489.9|178399.9|178483.5|178393.5|16
1733819250000|2024-12-10 08:27:30|178489.9|178399.9|178492.2|178402.2|178499.4|178409.4|178489.9|178399.9|15
1733819260000|2024-12-10 08:27:40|178493.4|178403.4|178490.9|178400.9|178494.4|178404.4|178490.9|178400.9|16
1733819270000|2024-12-10 08:27:50|178490.7|178400.7|178493.1|178403.1|178493.1|178403.1|178490.5|178400.5|8
1733819280000|2024-12-10 08:28:00|178492.8|178402.8|178491.3|178401.3|178493.3|178403.3|178491.3|178401.3|12
1733819290000|2024-12-10 08:28:10|178487|178397|178483|178393|178487.8|178397.8|178483|178393|8
1733819300000|2024-12-10 08:28:20|178482.9|178392.9|178465.3|178375.3|178483.8|178393.8|178465.3|178375.3|10
1733819310000|2024-12-10 08:28:30|178465|178375|178469.6|178379.6|178471.1|178381.1|178461.1|178371.1|20
1733819320000|2024-12-10 08:28:40|178428.5|178338.5|178413.1|178283.1|178442.8|178352.8|178407.3|178279.8|31
1733819330000|2024-12-10 08:28:50|178413.2|178283.2|178415.8|178285.8|178416.2|178286.2|178409.5|178279.5|22
1733819340000|2024-12-10 08:29:00|178415.5|178285.5|178424.7|178294.7|178434.7|178304.7|178415.5|178285.5|21
1733819350000|2024-12-10 08:29:10|178427.2|178297.2|178431.9|178301.9|178431.9|178301.9|178424|178294|13
1733819360000|2024-12-10 08:29:20|178432.2|178302.2|178429.1|178299.1|178432.2|178302.2|178429.1|178299.1|16
1733819370000|2024-12-10 08:29:30|178428.9|178298.9|178432|178302|178438.6|178308.6|178428.9|178298.9|14
1733819380000|2024-12-10 08:29:40|178431.9|178301.9|178437.8|178307.8|178451.5|178321.5|178431.9|178301.9|14
1733819390000|2024-12-10 08:29:50|178437.6|178307.6|178436.1|178306.1|178447.2|178317.2|178434.9|178304.9|12
1733819400000|2024-12-10 08:30:00|178437.5|178307.5|178418.3|178288.3|178437.5|178307.5|178417.3|178287.3|23
1733819410000|2024-12-10 08:30:10|178418.7|178288.7|178426.1|178296.1|178430.6|178300.6|178418.1|178288.1|25
1733819420000|2024-12-10 08:30:20|178425.9|178295.9|178420.5|178290.5|178425.9|178295.9|178417.9|178287.9|17
1733819430000|2024-12-10 08:30:30|178420.9|178290.9|178422.3|178292.3|178422.7|178292.7|178419.8|178289.8|13
1733819440000|2024-12-10 08:30:40|178422.5|178292.5|178427.7|178297.7|178427.7|178297.7|178422.5|178292.5|15
1733819450000|2024-12-10 08:30:50|178427.1|178297.1|178425.6|178295.6|178428.1|178298.1|178425.6|178295.6|13
1733819460000|2024-12-10 08:31:00|178425.3|178295.3|178427.2|178297.2|178427.4|178297.4|178419.7|178289.7|20
1733819470000|2024-12-10 08:31:10|178427.4|178297.4|178406.3|178316.3|178427.4|178316.3|178404.9|178297.4|11
1733819480000|2024-12-10 08:31:20|178406|178316|178408.4|178318.4|178408.5|178318.5|178406|178316|15
1733819490000|2024-12-10 08:31:30|178408.7|178318.7|178435.6|178345.6|178437.8|178347.8|178408.7|178318.7|18
1733819500000|2024-12-10 08:31:40|178435.4|178345.4|178412.8|178322.8|178435.6|178345.6|178412.8|178322.8|14
1733819510000|2024-12-10 08:31:50|178411.2|178321.2|178418.2|178328.2|178426.9|178336.9|178410.9|178320.9|17
1733819520000|2024-12-10 08:32:00|178423.6|178333.6|178413.6|178323.6|178428.7|178338.7|178413.6|178323.6|12
1733819530000|2024-12-10 08:32:10|178408|178318|178409|178319|178410.2|178320.2|178403.6|178313.6|16
1733819540000|2024-12-10 08:32:20|178409.6|178319.6|178418.1|178328.1|178420.4|178330.4|178409.6|178319.6|14
1733819550000|2024-12-10 08:32:30|178417.4|178327.4|178398.5|178308.5|178417.4|178327.4|178398.3|178308.3|15
1733819560000|2024-12-10 08:32:40|178398.4|178308.4|178411.5|178321.5|178411.5|178321.5|178398.4|178308.4|13
1733819570000|2024-12-10 08:32:50|178411.3|178321.3|178412.5|178322.5|178412.6|178322.6|178410.3|178320.3|21
1733819580000|2024-12-10 08:33:00|178412.6|178322.6|178411|178321|178412.6|178322.6|178409.8|178319.8|11
1733819590000|2024-12-10 08:33:10|178410.8|178320.8|178410.4|178320.4|178411|178321|178409.8|178319.8|10
1733819600000|2024-12-10 08:33:20|178410.3|178320.3|178435.7|178345.7|178443.6|178353.6|178410.3|178320.3|17
1733819610000|2024-12-10 08:33:30|178435.6|178345.6|178468.4|178378.4|178471|178381|178435.4|178345.4|28
1733819620000|2024-12-10 08:33:40|178468.8|178378.8|178482.4|178392.4|178501.1|178411.1|178468.8|178378.8|20
1733819630000|2024-12-10 08:33:50|178481.6|178391.6|178481.2|178391.2|178481.6|178391.6|178478.2|178388.2|13
1733819640000|2024-12-10 08:34:00|178481|178391|178477.8|178387.8|178482.5|178392.5|178477.8|178387.8|20
1733819650000|2024-12-10 08:34:10|178478.8|178388.8|178459.5|178369.5|178479.4|178389.4|178459.5|178369.5|18
1733819660000|2024-12-10 08:34:20|178458.1|178368.1|178453.8|178363.8|178458.7|178368.7|178453.8|178363.8|12
1733819670000|2024-12-10 08:34:30|178453.7|178363.7|178461.5|178371.5|178462.8|178372.8|178453.2|178363.2|11
1733819680000|2024-12-10 08:34:40|178461.7|178371.7|178453|178363|178461.7|178371.7|178450.1|178360.1|14
1733819690000|2024-12-10 08:34:50|178455.6|178365.6|178455.6|178365.6|178455.7|178365.7|178454.8|178364.8|5
1733819700000|2024-12-10 08:35:00|178455.4|178365.4|178416.9|178326.9|178455.4|178365.4|178398.6|178308.6|30
1733819710000|2024-12-10 08:35:10|178416.5|178326.5|178414.2|178324.2|178424.3|178334.3|178413.7|178323.7|20
1733819720000|2024-12-10 08:35:20|178413.7|178323.7|178428.4|178338.4|178429.1|178339.1|178409.6|178319.6|12
1733819730000|2024-12-10 08:35:30|178428.5|178338.5|178435.2|178345.2|178435.5|178345.5|178427.8|178337.8|14
1733819740000|2024-12-10 08:35:40|178435.5|178345.5|178416.1|178326.1|178437.2|178347.2|178416.1|178326.1|19
1733819750000|2024-12-10 08:35:50|178415.1|178325.1|178425.3|178335.3|178428.2|178338.2|178415.1|178325.1|19
1733819760000|2024-12-10 08:36:00|178426.9|178336.9|178427.5|178337.5|178428.7|178338.7|178426.5|178336.5|12
1733819770000|2024-12-10 08:36:10|178427|178337|178421.2|178331.2|178433.9|178343.9|178419.5|178329.5|22
1733819780000|2024-12-10 08:36:20|178420.6|178330.6|178412.9|178322.9|178421.2|178331.2|178411.1|178321.1|9
1733819790000|2024-12-10 08:36:30|178412.8|178322.8|178411.4|178321.4|178418.5|178328.5|178411.4|178321.4|10
1733819800000|2024-12-10 08:36:40|178410.2|178320.2|178411.6|178321.6|178411.8|178321.8|178410.2|178320.2|7
1733819810000|2024-12-10 08:36:50|178411.8|178321.8|178410.9|178320.9|178411.8|178321.8|178410.9|178320.9|10
1733819820000|2024-12-10 08:37:00|178410.6|178320.6|178413.6|178323.6|178422.4|178332.4|178410.6|178320.6|15
1733819830000|2024-12-10 08:37:10|178413.1|178323.1|178425|178335|178425|178335|178409.2|178319.2|13
1733819840000|2024-12-10 08:37:20|178424.1|178334.1|178412.5|178322.5|178424.1|178334.1|178412.5|178322.5|11
1733819850000|2024-12-10 08:37:30|178413.3|178323.3|178402.5|178312.5|178413.3|178323.3|178402|178312|15
1733819860000|2024-12-10 08:37:40|178402.7|178312.7|178400.4|178310.4|178406|178316|178400|178310|17
1733819870000|2024-12-10 08:37:50|178401.6|178311.6|178408.3|178318.3|178408.3|178318.3|178401.6|178311.6|12
1733819880000|2024-12-10 08:38:00|178407.8|178317.8|178406.5|178316.5|178407.8|178317.8|178403|178313|12
1733819890000|2024-12-10 08:38:10|178407.3|178317.3|178391.5|178301.5|178407.3|178317.3|178388.9|178298.9|13
1733819900000|2024-12-10 08:38:20|178390.8|178300.8|178357.9|178267.9|178392.1|178302.1|178356.2|178266.2|20
1733819910000|2024-12-10 08:38:30|178358.4|178268.4|178360.3|178270.3|178360.4|178270.4|178358.4|178268.4|6
1733819920000|2024-12-10 08:38:40|178359.3|178269.3|178358.2|178268.2|178359.3|178269.3|178357.9|178267.9|11
1733819930000|2024-12-10 08:38:50|178357.9|178267.9|178359|178269|178359|178269|178357.9|178267.9|6
1733819940000|2024-12-10 08:39:00|178359.2|178269.2|178359.6|178269.6|178359.6|178269.6|178358.1|178268.1|6
1733819950000|2024-12-10 08:39:10|178359.8|178269.8|178288.6|178198.6|178360.8|178270.8|178288.6|178198.6|12
1733819960000|2024-12-10 08:39:20|178284.4|178194.4|178286.3|178196.3|178287.5|178197.5|178280.4|178190.4|22
1733819970000|2024-12-10 08:39:30|178286.2|178196.2|178241.7|178151.7|178286.6|178196.6|178237.7|178147.7|22
1733819980000|2024-12-10 08:39:40|178240.1|178150.1|178239.6|178149.6|178250.3|178160.3|178235.4|178145.4|25
1733819990000|2024-12-10 08:39:50|178240.4|178150.4|178265.9|178175.9|178267.3|178177.3|178233.8|178143.8|23
1733820000000|2024-12-10 08:40:00|178266|178176|178261.5|178171.5|178266|178176|178256.5|178166.5|19
1733820010000|2024-12-10 08:40:10|178262.2|178172.2|178299.6|178169.6|178303.8|178173.8|178262.1|178161.3|20
1733820020000|2024-12-10 08:40:20|178302.2|178172.2|178307.4|178177.4|178317.7|178187.7|178300.2|178170.2|19
1733820030000|2024-12-10 08:40:30|178307.7|178177.7|178285.3|178195.3|178307.7|178198.3|178267|178177|23
1733820040000|2024-12-10 08:40:40|178285.1|178195.1|178279.4|178189.4|178285.3|178195.3|178277.4|178187.4|14
1733820050000|2024-12-10 08:40:50|178279|178189|178279.9|178189.9|178282.8|178192.8|178276.1|178186.1|14
1733820060000|2024-12-10 08:41:00|178279.3|178189.3|178267.1|178177.1|178285.5|178195.5|178263.6|178173.6|24
1733820070000|2024-12-10 08:41:10|178266.9|178176.9|178262.6|178172.6|178267.3|178177.3|178260.1|178170.1|20
1733820080000|2024-12-10 08:41:20|178263.6|178173.6|178253.2|178163.2|178264.5|178174.5|178252|178162|17
1733820090000|2024-12-10 08:41:30|178253.5|178163.5|178255.5|178165.5|178255.6|178165.6|178250.8|178160.8|13
1733820100000|2024-12-10 08:41:40|178259.8|178169.8|178277.7|178187.7|178284|178187.7|178238.8|178148.8|31
1733820110000|2024-12-10 08:41:50|178277.4|178187.4|178275.5|178185.5|178280.5|178190.5|178275.1|178185.1|18
1733820120000|2024-12-10 08:42:00|178275.4|178185.4|178276.2|178186.2|178284.1|178194.1|178275.4|178185.4|15
1733820130000|2024-12-10 08:42:10|178276|178186|178293.9|178203.9|178302.2|178212.2|178274.3|178184.3|20
1733820140000|2024-12-10 08:42:20|178293.6|178203.6|178288.8|178198.8|178295.8|178205.8|178281.2|178191.2|18
1733820150000|2024-12-10 08:42:30|178290.5|178200.5|178292.8|178202.8|178293.2|178203.2|178283|178193|11
1733820160000|2024-12-10 08:42:40|178293|178203|178324.1|178234.1|178324.1|178234.1|178293|178203|16
1733820170000|2024-12-10 08:42:50|178334.9|178244.9|178322.4|178232.4|178358.8|178254.4|178322.4|178216.1|30
1733820180000|2024-12-10 08:43:00|178321.6|178231.6|178311.7|178221.7|178321.6|178231.6|178311.1|178221.1|20
1733820190000|2024-12-10 08:43:10|178311.5|178221.5|178297.7|178207.7|178311.7|178221.7|178297.7|178207.7|14
1733820200000|2024-12-10 08:43:20|178297.2|178207.2|178280.8|178190.8|178297.2|178207.2|178277.4|178187.4|18
1733820210000|2024-12-10 08:43:30|178277.8|178187.8|178280.3|178190.3|178298.3|178208.3|178272|178182|30
1733820220000|2024-12-10 08:43:40|178276.1|178186.1|178259.2|178169.2|178276.1|178186.1|178258.6|178168.6|21
1733820230000|2024-12-10 08:43:50|178259|178169|178263.2|178173.2|178263.2|178173.2|178257.9|178167.9|19
1733820240000|2024-12-10 08:44:00|178263.9|178173.9|178251.9|178161.9|178264.5|178174.5|178251.9|178161.9|20
1733820250000|2024-12-10 08:44:10|178258.8|178168.8|178260.3|178170.3|178281.2|178191.2|178258.8|178168.8|26
1733820260000|2024-12-10 08:44:20|178260.5|178170.5|178277.8|178187.8|178283.2|178193.2|178260.4|178170.4|27
1733820270000|2024-12-10 08:44:30|178277.4|178187.4|178276.9|178186.9|178279.1|178189.1|178276.2|178186.2|14
1733820280000|2024-12-10 08:44:40|178276.8|178186.8|178264|178174|178277.8|178187.8|178263.5|178173.5|18
1733820290000|2024-12-10 08:44:50|178264.2|178174.2|178265.6|178175.6|178265.9|178175.9|178260.6|178170.6|22
1733820300000|2024-12-10 08:45:00|178262.2|178172.2|178306|178216|178314|178224|178262.2|178172.2|26
1733820310000|2024-12-10 08:45:10|178306.6|178216.6|178311.5|178221.5|178312.8|178222.8|178306.4|178216.4|14
1733820320000|2024-12-10 08:45:20|178311.4|178221.4|178326.9|178236.9|178332.1|178242.1|178311.4|178221.4|23
1733820330000|2024-12-10 08:45:30|178332.6|178242.6|178328|178238|178332.6|178242.6|178323.9|178233.9|18
1733820340000|2024-12-10 08:45:40|178328.1|178238.1|178324.6|178234.6|178328.1|178238.1|178324.6|178234.6|22
1733820350000|2024-12-10 08:45:50|178324.4|178234.4|178325.6|178235.6|178327.7|178237.7|178324.4|178234.4|14
1733820360000|2024-12-10 08:46:00|178325.4|178235.4|178331.3|178241.3|178336.7|178246.7|178324|178234|21
1733820370000|2024-12-10 08:46:10|178329.1|178239.1|178326.8|178236.8|178335.2|178245.2|178326.8|178236.8|18
1733820380000|2024-12-10 08:46:20|178325.8|178235.8|178319.7|178229.7|178325.8|178235.8|178317.8|178227.8|13
1733820390000|2024-12-10 08:46:30|178319.5|178229.5|178316.1|178226.1|178319.7|178229.7|178316.1|178226.1|8
1733820400000|2024-12-10 08:46:40|178319.1|178229.1|178317.1|178227.1|178319.3|178229.3|178317.1|178227.1|4
1733820410000|2024-12-10 08:46:50|178318.3|178228.3|178320.1|178230.1|178326.1|178236.1|178318.3|178228.3|9
1733820420000|2024-12-10 08:47:00|178335.9|178245.9|178324.1|178234.1|178338.6|178248.6|178324.1|178234.1|17
1733820430000|2024-12-10 08:47:10|178326|178236|178322.5|178232.5|178329.3|178239.3|178322.5|178232.5|17
1733820440000|2024-12-10 08:47:20|178322.3|178232.3|178322.3|178232.3|178325.2|178235.2|178320.7|178230.7|12
1733820450000|2024-12-10 08:47:30|178323.3|178233.3|178325.2|178235.2|178325.8|178235.8|178323|178233|16
1733820460000|2024-12-10 08:47:40|178324.6|178234.6|178378.8|178288.8|178395.1|178288.8|178322.4|178232.4|18
1733820470000|2024-12-10 08:47:50|178379.3|178289.3|178377.5|178287.5|178379.3|178289.3|178376.7|178286.7|18
1733820480000|2024-12-10 08:48:00|178377.6|178287.6|178377.5|178287.5|178384.4|178294.4|178376.6|178286.6|16
1733820490000|2024-12-10 08:48:10|178376.2|178286.2|178373.6|178283.6|178376.2|178286.2|178370.5|178280.5|15
1733820500000|2024-12-10 08:48:20|178373.3|178283.3|178388.2|178298.2|178388.4|178298.4|178372.1|178282.1|14
1733820510000|2024-12-10 08:48:30|178388.1|178298.1|178408.7|178318.7|178408.7|178318.7|178387.9|178297.9|16
1733820520000|2024-12-10 08:48:40|178418.9|178328.9|178417.1|178327.1|178428|178338|178413.9|178323.9|19
1733820530000|2024-12-10 08:48:50|178416.7|178326.7|178415.8|178325.8|178416.7|178326.7|178415.8|178325.8|4
1733820540000|2024-12-10 08:49:00|178415.7|178325.7|178435.3|178345.3|178435.9|178345.9|178415.7|178325.7|18
1733820550000|2024-12-10 08:49:10|178434.9|178344.9|178435.9|178345.9|178446.3|178356.3|178434.9|178344.9|16
1733820560000|2024-12-10 08:49:20|178436.7|178346.7|178432.7|178342.7|178439.5|178349.5|178427.8|178337.8|28
1733820570000|2024-12-10 08:49:30|178432.1|178342.1|178464.5|178374.5|178464.5|178374.5|178432.1|178342.1|18
1733820580000|2024-12-10 08:49:40|178464.9|178374.9|178485.6|178395.6|178485.8|178395.8|178464.9|178374.9|17
1733820590000|2024-12-10 08:49:50|178486|178396|178472.6|178382.6|178486|178396|178465.8|178375.8|25
1733820600000|2024-12-10 08:50:00|178469.8|178379.8|178469.6|178379.6|178471.7|178381.7|178469.1|178379.1|12
1733820610000|2024-12-10 08:50:10|178470.5|178380.5|178473.3|178383.3|178475.2|178385.2|178468.9|178378.9|14
1733820620000|2024-12-10 08:50:20|178472.5|178382.5|178443.1|178353.1|178473.3|178383.3|178439.1|178349.1|26
1733820630000|2024-12-10 08:50:30|178443|178353|178435.6|178345.6|178443.4|178353.4|178431.4|178341.4|22
1733820640000|2024-12-10 08:50:40|178436.1|178346.1|178439.2|178349.2|178439.2|178349.2|178436.1|178346.1|9
1733820650000|2024-12-10 08:50:50|178438.7|178348.7|178435.8|178345.8|178438.7|178348.7|178434.6|178344.6|14
1733820660000|2024-12-10 08:51:00|178436|178346|178412.7|178322.7|178437|178347|178412.7|178322.7|22
1733820670000|2024-12-10 08:51:10|178412.9|178322.9|178415.2|178325.2|178415.4|178325.4|178412.9|178322.9|6
1733820680000|2024-12-10 08:51:20|178415.1|178325.1|178429.1|178339.1|178433.2|178343.2|178415|178325|24
1733820690000|2024-12-10 08:51:30|178429.7|178339.7|178434.4|178344.4|178434.4|178344.4|178428.4|178338.4|14
1733820700000|2024-12-10 08:51:40|178434.8|178344.8|178433.2|178343.2|178435.3|178345.3|178433.2|178343.2|12
1733820710000|2024-12-10 08:51:50|178433.9|178343.9|178433.3|178343.3|178434.9|178344.9|178433.2|178343.2|13
1733820720000|2024-12-10 08:52:00|178434.2|178344.2|178443.7|178353.7|178456|178366|178434.2|178344.2|18
1733820730000|2024-12-10 08:52:10|178442.9|178352.9|178441.1|178351.1|178442.9|178352.9|178438.4|178348.4|23
1733820740000|2024-12-10 08:52:20|178440.7|178350.7|178429.3|178339.3|178440.7|178350.7|178425.2|178335.2|23
1733820750000|2024-12-10 08:52:30|178429.5|178339.5|178424.8|178334.8|178430.1|178340.1|178415.4|178325.4|23
1733820760000|2024-12-10 08:52:40|178425.6|178335.6|178434.3|178344.3|178434.3|178344.3|178425.6|178335.6|25
1733820770000|2024-12-10 08:52:50|178432.4|178342.4|178425.9|178335.9|178434.4|178344.4|178425.1|178335.1|13
1733820780000|2024-12-10 08:53:00|178425.4|178335.4|178415.8|178325.8|178425.4|178335.4|178415.8|178325.8|17
1733820790000|2024-12-10 08:53:10|178415.5|178325.5|178417.6|178327.6|178420.1|178330.1|178415.5|178325.5|15
1733820800000|2024-12-10 08:53:20|178417.2|178327.2|178418.6|178328.6|178422.8|178332.8|178414.2|178324.2|19
1733820810000|2024-12-10 08:53:30|178420|178330|178410.8|178320.8|178428.1|178338.1|178410.8|178320.8|19
1733820820000|2024-12-10 08:53:40|178408.9|178318.9|178393.1|178303.1|178409.6|178319.6|178391.4|178301.4|17
1733820830000|2024-12-10 08:53:50|178392.9|178302.9|178392.1|178302.1|178393|178303|178391.7|178301.7|11
1733820840000|2024-12-10 08:54:00|178399.1|178309.1|178418|178328|178420.6|178330.6|178399.1|178309.1|27
1733820850000|2024-12-10 08:54:10|178417.9|178327.9|178416.2|178326.2|178421.7|178331.7|178408.1|178318.1|10
1733820860000|2024-12-10 08:54:20|178415.7|178325.7|178405.3|178315.3|178421.6|178331.6|178405.1|178315.1|28
1733820870000|2024-12-10 08:54:30|178404.7|178314.7|178409.4|178319.4|178409.4|178319.4|178402.1|178312.1|18
1733820880000|2024-12-10 08:54:40|178409.6|178319.6|178410.2|178320.2|178410.8|178320.8|178407.3|178317.3|10
1733820890000|2024-12-10 08:54:50|178409.6|178319.6|178414.8|178324.8|178415.9|178325.9|178408.6|178318.6|14
1733820900000|2024-12-10 08:55:00|178430.5|178340.5|178430|178340|178433.8|178343.8|178429.5|178339.5|18
1733820910000|2024-12-10 08:55:10|178430.2|178340.2|178431.2|178341.2|178431.7|178341.7|178429.8|178339.8|9
1733820920000|2024-12-10 08:55:20|178429.7|178339.7|178431.8|178341.8|178431.8|178341.8|178429.7|178339.7|10
1733820930000|2024-12-10 08:55:30|178431.6|178341.6|178437.7|178347.7|178438.5|178348.5|178430.3|178340.3|13
1733820940000|2024-12-10 08:55:40|178437|178347|178433.4|178343.4|178439.1|178349.1|178433.1|178343.1|15
1733820950000|2024-12-10 08:55:50|178433.6|178343.6|178429.6|178339.6|178433.6|178343.6|178429.6|178339.6|8
1733820960000|2024-12-10 08:56:00|178429.8|178339.8|178409.7|178319.7|178429.8|178339.8|178406.9|178316.9|17
1733820970000|2024-12-10 08:56:10|178409.6|178319.6|178406.3|178316.3|178409.8|178319.8|178405.9|178315.9|13
1733820980000|2024-12-10 08:56:20|178405|178315|178405.2|178315.2|178405.2|178315.2|178402.6|178312.6|8
1733820990000|2024-12-10 08:56:30|178405.4|178315.4|178411.2|178321.2|178412.2|178322.2|178405|178315|7
1733821000000|2024-12-10 08:56:40|178411.8|178321.8|178411.7|178321.7|178413.9|178323.9|178409.3|178319.3|9
1733821010000|2024-12-10 08:56:50|178409.1|178319.1|178407.5|178317.5|178409.9|178319.9|178407.3|178317.3|11
1733821020000|2024-12-10 08:57:00|178407|178317|178417.3|178327.3|178418.4|178328.4|178404.5|178314.5|18
1733821030000|2024-12-10 08:57:10|178418|178328|178418.1|178328.1|178418.4|178328.4|178416.9|178326.9|9
1733821040000|2024-12-10 08:57:20|178418.2|178328.2|178418.9|178328.9|178418.9|178328.9|178417.6|178327.6|9
1733821050000|2024-12-10 08:57:30|178417.9|178327.9|178421.9|178331.9|178421.9|178331.9|178417.9|178327.9|5
1733821060000|2024-12-10 08:57:40|178422.7|178332.7|178437.8|178347.8|178439.5|178349.5|178422.7|178332.7|9
1733821070000|2024-12-10 08:57:50|178440.6|178350.6|178440.7|178350.7|178441|178351|178440.6|178350.6|3
1733821080000|2024-12-10 08:58:00|178441.4|178351.4|178501|178411|178501|178411|178441.4|178351.4|10
1733821090000|2024-12-10 08:58:10|178501.3|178411.3|178507.1|178417.1|178507.8|178417.8|178500.4|178410.4|22
1733821100000|2024-12-10 08:58:20|178505.4|178415.4|178499.1|178409.1|178512.6|178422.6|178499.1|178409.1|22
1733821110000|2024-12-10 08:58:30|178498.8|178408.8|178498.6|178408.6|178500.1|178410.1|178495.9|178405.9|9
1733821120000|2024-12-10 08:58:40|178499.1|178409.1|178498.8|178408.8|178503.5|178413.5|178498.2|178408.2|15
1733821130000|2024-12-10 08:58:50|178499.5|178409.5|178499.1|178409.1|178500.4|178410.4|178498.1|178408.1|9
1733821140000|2024-12-10 08:59:00|178499|178409|178476.1|178386.1|178502|178412|178470.5|178380.5|30
1733821150000|2024-12-10 08:59:10|178476.3|178386.3|178490.4|178400.4|178494.8|178404.8|178476.3|178386.3|21
1733821160000|2024-12-10 08:59:20|178489.7|178399.7|178496|178406|178496|178406|178482.1|178392.1|21
1733821170000|2024-12-10 08:59:30|178495.5|178405.5|178492.9|178402.9|178496.9|178406.9|178492.2|178402.2|19
1733821180000|2024-12-10 08:59:40|178491.9|178401.9|178490|178400|178494.7|178404.7|178490|178400|17
1733821190000|2024-12-10 08:59:50|178493.4|178403.4|178476.1|178386.1|178493.4|178403.4|178476.1|178386.1|17
1733821200000|2024-12-10 09:00:00|178475.3|178385.3|178481.4|178391.4|178487.6|178397.6|178473.4|178383.4|18
1733821210000|2024-12-10 09:00:10|178484.7|178394.7|178471|178381|178493.8|178403.8|178467.9|178377.9|20
1733821220000|2024-12-10 09:00:20|178470.2|178380.2|178469.9|178379.9|178471|178381|178469.3|178379.3|18
1733821230000|2024-12-10 09:00:30|178470.1|178380.1|178461.4|178371.4|178470.4|178380.4|178461.4|178371.4|15
1733821240000|2024-12-10 09:00:40|178458.9|178368.9|178466.7|178376.7|178466.7|178376.7|178458.9|178368.9|12
1733821250000|2024-12-10 09:00:50|178467.3|178377.3|178473.4|178383.4|178476.4|178386.4|178467.3|178377.3|22
1733821260000|2024-12-10 09:01:00|178472.5|178382.5|178467.9|178377.9|178472.5|178382.5|178465.6|178375.6|9
1733821270000|2024-12-10 09:01:10|178468.3|178378.3|178471.1|178381.1|178471.9|178381.9|178468.3|178378.3|11
1733821280000|2024-12-10 09:01:20|178473.9|178383.9|178487.4|178397.4|178499.5|178409.5|178473.9|178383.9|19
1733821290000|2024-12-10 09:01:30|178489.8|178399.8|178493.8|178403.8|178494|178404|178486.6|178396.6|16
1733821300000|2024-12-10 09:01:40|178495.4|178405.4|178495.2|178405.2|178495.4|178405.4|178495.2|178405.2|2
1733821310000|2024-12-10 09:01:50|178498.6|178408.6|178495.6|178405.6|178512.8|178422.8|178494.6|178404.6|12
1733821320000|2024-12-10 09:02:00|178478.2|178388.2|178506.2|178416.2|178506.2|178416.2|178478.2|178388.2|22
1733821330000|2024-12-10 09:02:10|178505.9|178415.9|178507|178417|178507.7|178417.7|178505.3|178415.3|9
1733821340000|2024-12-10 09:02:20|178507.1|178417.1|178503.3|178413.3|178507.1|178417.1|178503.3|178413.3|14
1733821350000|2024-12-10 09:02:30|178502.3|178412.3|178500.2|178410.2|178505.1|178415.1|178500.2|178410.2|11
1733821360000|2024-12-10 09:02:40|178499.9|178409.9|178499.2|178409.2|178504.5|178414.5|178499|178409|16
1733821370000|2024-12-10 09:02:50|178496.4|178406.4|178494.5|178404.5|178496.4|178406.4|178481.7|178391.7|15
1733821380000|2024-12-10 09:03:00|178494.6|178404.6|178487.8|178397.8|178494.6|178404.6|178486.8|178396.8|11
1733821390000|2024-12-10 09:03:10|178478.2|178388.2|178483|178393|178488.2|178398.2|178471.5|178381.5|21
1733821400000|2024-12-10 09:03:20|178483.5|178393.5|178484.4|178394.4|178485.3|178395.3|178483.5|178393.5|11
1733821410000|2024-12-10 09:03:30|178484.5|178394.5|178495.2|178405.2|178497.5|178407.5|178484.5|178394.5|11
1733821420000|2024-12-10 09:03:40|178495.3|178405.3|178526.9|178436.9|178540.2|178450.2|178495.3|178405.3|10
1733821430000|2024-12-10 09:03:50|178526.3|178436.3|178532.2|178442.2|178532.4|178442.4|178525.7|178435.7|10
1733821440000|2024-12-10 09:04:00|178532.9|178442.9|178508.8|178418.8|178537.7|178447.7|178508.6|178418.6|20
1733821450000|2024-12-10 09:04:10|178509.1|178419.1|178507.2|178417.2|178509.5|178419.5|178506.4|178416.4|12
1733821460000|2024-12-10 09:04:20|178504.3|178414.3|178502.3|178412.3|178504.3|178414.3|178497.8|178407.8|16
1733821470000|2024-12-10 09:04:30|178502.2|178412.2|178512.6|178422.6|178512.8|178422.8|178501.9|178411.9|14
1733821480000|2024-12-10 09:04:40|178511.7|178421.7|178501.5|178411.5|178511.7|178421.7|178500.5|178410.5|21
1733821490000|2024-12-10 09:04:50|178501.4|178411.4|178508.4|178418.4|178512.8|178422.8|178501.4|178411.4|22
1733821500000|2024-12-10 09:05:00|178508.1|178418.1|178505.9|178415.9|178511.3|178421.3|178505.7|178415.7|7
1733821510000|2024-12-10 09:05:10|178505|178415|178479.2|178389.2|178505|178415|178473.9|178383.9|19
1733821520000|2024-12-10 09:05:20|178479.3|178389.3|178489.3|178399.3|178489.9|178399.9|178479.1|178389.1|19
1733821530000|2024-12-10 09:05:30|178489.2|178399.2|178491.6|178401.6|178493.4|178403.4|178485.9|178395.9|23
1733821540000|2024-12-10 09:05:40|178491.4|178401.4|178487.5|178397.5|178491.4|178401.4|178484.8|178394.8|19
1733821550000|2024-12-10 09:05:50|178487.9|178397.9|178486.9|178396.9|178491.4|178401.4|178486.9|178396.9|23
1733821560000|2024-12-10 09:06:00|178487.3|178397.3|178469.9|178379.9|178488.3|178398.3|178469.1|178379.1|23
1733821570000|2024-12-10 09:06:10|178470.1|178380.1|178467|178377|178471.3|178381.3|178465.9|178375.9|15
1733821580000|2024-12-10 09:06:20|178466.3|178376.3|178477.7|178387.7|178479.1|178389.1|178466.3|178376.3|13
1733821590000|2024-12-10 09:06:30|178472.3|178382.3|178470.1|178380.1|178477.5|178387.5|178470|178380|19
1733821600000|2024-12-10 09:06:40|178470|178380|178490.7|178400.7|178491.4|178401.4|178470|178380|19
1733821610000|2024-12-10 09:06:50|178491.7|178401.7|178489.5|178399.5|178494.8|178404.8|178488.6|178398.6|16
1733821620000|2024-12-10 09:07:00|178487.8|178397.8|178486.4|178396.4|178487.8|178397.8|178482.6|178392.6|16
1733821630000|2024-12-10 09:07:10|178483.7|178393.7|178487.7|178397.7|178490.3|178400.3|178482.5|178392.5|21
1733821640000|2024-12-10 09:07:20|178488.5|178398.5|178484.4|178394.4|178491|178401|178481.2|178391.2|15
1733821650000|2024-12-10 09:07:30|178484|178394|178475|178385|178484|178394|178475|178385|10
1733821660000|2024-12-10 09:07:40|178474.7|178384.7|178459.6|178369.6|178475|178385|178457.9|178367.9|15
1733821670000|2024-12-10 09:07:50|178458.5|178368.5|178457.4|178367.4|178463|178373|178457.3|178367.3|20
1733821680000|2024-12-10 09:08:00|178457.2|178367.2|178446|178356|178458.6|178368.6|178439.4|178349.4|18
1733821690000|2024-12-10 09:08:10|178445.8|178355.8|178435.6|178345.6|178447.6|178357.6|178435.6|178345.6|23
1733821700000|2024-12-10 09:08:20|178429.6|178339.6|178414.1|178324.1|178433|178343|178412.6|178322.6|17
1733821710000|2024-12-10 09:08:30|178412.9|178322.9|178413.9|178323.9|178423.4|178333.4|178410.5|178320.5|17
1733821720000|2024-12-10 09:08:40|178413.8|178323.8|178409.5|178319.5|178426.7|178336.7|178409.5|178319.5|20
1733821730000|2024-12-10 09:08:50|178409|178319|178398.5|178308.5|178409|178319|178398.5|178308.5|15
1733821740000|2024-12-10 09:09:00|178398.9|178308.9|178394.5|178304.5|178409.1|178319.1|178393.9|178303.9|22
1733821750000|2024-12-10 09:09:10|178401.5|178311.5|178394.3|178304.3|178410.4|178320.4|178394.3|178304.3|19
1733821760000|2024-12-10 09:09:20|178393.8|178303.8|178394.2|178304.2|178394.8|178304.8|178390.9|178300.9|14
1733821770000|2024-12-10 09:09:30|178393.5|178303.5|178393.2|178303.2|178398.5|178308.5|178390|178300|16
1733821780000|2024-12-10 09:09:40|178394|178304|178405.8|178315.8|178415.2|178325.2|178392.8|178302.8|16
1733821790000|2024-12-10 09:09:50|178405.6|178315.6|178403.6|178313.6|178409.1|178319.1|178402.7|178312.7|18
1733821800000|2024-12-10 09:10:00|178403.7|178313.7|178407.3|178317.3|178407.5|178317.5|178403.7|178313.7|8
1733821810000|2024-12-10 09:10:10|178407.5|178317.5|178405.3|178315.3|178407.5|178317.5|178404.8|178314.8|11
1733821820000|2024-12-10 09:10:20|178405.2|178315.2|178383.9|178293.9|178405.2|178315.2|178383.9|178293.9|13
1733821830000|2024-12-10 09:10:30|178382.9|178292.9|178384.7|178294.7|178384.7|178294.7|178379.2|178289.2|10
1733821840000|2024-12-10 09:10:40|178384.2|178294.2|178387.6|178297.6|178388.3|178298.3|178380.7|178290.7|20
1733821850000|2024-12-10 09:10:50|178385.8|178295.8|178400.5|178310.5|178400.5|178310.5|178384.7|178294.7|25
1733821860000|2024-12-10 09:11:00|178402.9|178312.9|178406.4|178316.4|178406.7|178316.7|178402.9|178312.9|16
1733821870000|2024-12-10 09:11:10|178406.8|178316.8|178404.4|178314.4|178406.8|178316.8|178404.2|178314.2|11
1733821880000|2024-12-10 09:11:20|178404.5|178314.5|178415.5|178325.5|178417.6|178327.6|178404.5|178314.5|14
1733821890000|2024-12-10 09:11:30|178414.9|178324.9|178410|178320|178423.8|178333.8|178409.6|178319.6|16
1733821900000|2024-12-10 09:11:40|178414.9|178324.9|178411|178321|178423.8|178333.8|178407.2|178317.2|23
1733821910000|2024-12-10 09:11:50|178411.2|178321.2|178406.5|178316.5|178411.2|178321.2|178406.5|178316.5|8
1733821920000|2024-12-10 09:12:00|178407.5|178317.5|178398.2|178308.2|178407.5|178317.5|178398.1|178308.1|15
1733821930000|2024-12-10 09:12:10|178398.5|178308.5|178407.2|178317.2|178407.2|178317.2|178398.5|178308.5|4
1733821940000|2024-12-10 09:12:20|178407.4|178317.4|178421.3|178331.3|178423.2|178333.2|178407.4|178317.4|20
1733821950000|2024-12-10 09:12:30|178420.3|178330.3|178416.4|178326.4|178422|178332|178406.9|178316.9|20
1733821960000|2024-12-10 09:12:40|178416.3|178326.3|178418.4|178328.4|178423.2|178333.2|178414.5|178324.5|19
1733821970000|2024-12-10 09:12:50|178416.8|178326.8|178409.9|178319.9|178417.1|178327.1|178408.1|178318.1|19
1733821980000|2024-12-10 09:13:00|178410.4|178320.4|178427.4|178337.4|178429.1|178339.1|178405.6|178315.6|22
1733821990000|2024-12-10 09:13:10|178429.7|178339.7|178489.5|178399.5|178490|178400|178429.7|178339.7|21
1733822000000|2024-12-10 09:13:20|178490|178400|178482.7|178392.7|178493.5|178403.5|178482.7|178392.7|19
1733822010000|2024-12-10 09:13:30|178484|178394|178481.1|178391.1|178484|178394|178481|178391|5
1733822020000|2024-12-10 09:13:40|178481|178391|178483.8|178393.8|178483.8|178393.8|178480.8|178390.8|7
1733822030000|2024-12-10 09:13:50|178484.1|178394.1|178484.2|178394.2|178487.2|178397.2|178483.7|178393.7|14
1733822040000|2024-12-10 09:14:00|178484.1|178394.1|178487.1|178397.1|178493.4|178403.4|178484.1|178394.1|13
1733822050000|2024-12-10 09:14:10|178487.3|178397.3|178482.3|178392.3|178487.3|178397.3|178480.1|178390.1|13
1733822060000|2024-12-10 09:14:20|178482.2|178392.2|178468.1|178378.1|178482.2|178392.2|178468.1|178378.1|14
1733822070000|2024-12-10 09:14:30|178466|178376|178462.2|178372.2|178466.2|178376.2|178462.2|178372.2|12
1733822080000|2024-12-10 09:14:40|178462.5|178372.5|178463.3|178373.3|178463.4|178373.4|178459.4|178369.4|13
1733822090000|2024-12-10 09:14:50|178463.5|178373.5|178460.5|178370.5|178473.4|178383.4|178460.4|178370.4|17
1733822100000|2024-12-10 09:15:00|178459.7|178369.7|178460.5|178370.5|178466.3|178376.3|178458.3|178368.3|20
1733822110000|2024-12-10 09:15:10|178460.3|178370.3|178456.4|178366.4|178460.3|178370.3|178456.2|178366.2|17
1733822120000|2024-12-10 09:15:20|178456.6|178366.6|178459.4|178369.4|178460.2|178370.2|178456.6|178366.6|13
1733822130000|2024-12-10 09:15:30|178459.6|178369.6|178463.2|178373.2|178469.4|178379.4|178457.7|178367.7|17
1733822140000|2024-12-10 09:15:40|178461.8|178371.8|178460.9|178370.9|178462.2|178372.2|178460.9|178370.9|10
1733822150000|2024-12-10 09:15:50|178466.4|178376.4|178459.2|178369.2|178466.4|178376.4|178457.7|178367.7|19
1733822160000|2024-12-10 09:16:00|178460.9|178370.9|178463.9|178373.9|178472.2|178382.2|178460.9|178370.9|18
1733822170000|2024-12-10 09:16:10|178464.1|178374.1|178471.8|178381.8|178474.6|178384.6|178461.4|178371.4|13
1733822180000|2024-12-10 09:16:20|178474.7|178384.7|178465.4|178375.4|178475.9|178385.9|178465.4|178375.4|14
1733822190000|2024-12-10 09:16:30|178465.8|178375.8|178457.9|178367.9|178465.8|178375.8|178457.9|178367.9|16
1733822200000|2024-12-10 09:16:40|178458.1|178368.1|178457.6|178367.6|178458.4|178368.4|178457.5|178367.5|8
1733822210000|2024-12-10 09:16:50|178457.5|178367.5|178439.7|178349.7|178457.5|178367.5|178418.2|178328.2|19
1733822220000|2024-12-10 09:17:00|178439.5|178349.5|178419.2|178329.2|178439.5|178349.5|178417.3|178327.3|22
1733822230000|2024-12-10 09:17:10|178419.5|178329.5|178424.9|178334.9|178435.5|178345.5|178412.4|178322.4|23
1733822240000|2024-12-10 09:17:20|178426|178336|178412|178322|178430.9|178340.9|178408.8|178318.8|24
1733822250000|2024-12-10 09:17:30|178413.2|178323.2|178409.8|178319.8|178414.9|178324.9|178406.6|178316.6|17
1733822260000|2024-12-10 09:17:40|178409.3|178319.3|178402.5|178312.5|178409.3|178319.3|178402.2|178312.2|6
1733822270000|2024-12-10 09:17:50|178405.5|178315.5|178407.9|178317.9|178413|178323|178405.5|178315.5|12
1733822280000|2024-12-10 09:18:00|178407.8|178317.8|178393.8|178303.8|178407.8|178317.8|178391.8|178301.8|14
1733822290000|2024-12-10 09:18:10|178393.7|178303.7|178392.2|178302.2|178394.8|178304.8|178392.2|178302.2|10
1733822300000|2024-12-10 09:18:20|178391.3|178301.3|178378.9|178288.9|178391.3|178301.3|178378.5|178288.5|13
1733822310000|2024-12-10 09:18:30|178378.5|178288.5|178367|178277|178379.4|178289.4|178366.8|178276.8|16
1733822320000|2024-12-10 09:18:40|178361.9|178271.9|178365.2|178275.2|178367.8|178277.8|178361.9|178271.9|12
1733822330000|2024-12-10 09:18:50|178365.1|178275.1|178324.6|178234.6|178370|178280|178324.6|178234.6|17
1733822340000|2024-12-10 09:19:00|178323.3|178233.3|178315.3|178225.3|178323.4|178233.4|178315.3|178225.3|19
1733822350000|2024-12-10 09:19:10|178313.3|178223.3|178306.8|178216.8|178313.3|178223.3|178305.5|178215.5|16
1733822360000|2024-12-10 09:19:20|178307.2|178217.2|178295.5|178205.5|178307.5|178217.5|178293|178203|16
1733822370000|2024-12-10 09:19:30|178297.9|178207.9|178296.9|178206.9|178298.7|178208.7|178296|178206|16
1733822380000|2024-12-10 09:19:40|178297.1|178207.1|178283.9|178193.9|178297.7|178207.7|178279|178189|12
1733822390000|2024-12-10 09:19:50|178286.3|178196.3|178292.2|178202.2|178294.4|178204.4|178284.8|178194.8|23
1733822400000|2024-12-10 09:20:00|178298.3|178208.3|178262.6|178172.6|178300.4|178210.4|178260.9|178170.9|18
1733822410000|2024-12-10 09:20:10|178262.2|178172.2|178268|178178|178269|178179|178258.8|178168.8|16
1733822420000|2024-12-10 09:20:20|178269|178179|178262.1|178172.1|178273.8|178183.8|178258.8|178168.8|15
1733822430000|2024-12-10 09:20:30|178262.5|178172.5|178251.8|178161.8|178262.5|178172.5|178251.8|178161.8|12
1733822440000|2024-12-10 09:20:40|178251.9|178161.9|178250.3|178160.3|178252|178162|178249.5|178159.5|15
1733822450000|2024-12-10 09:20:50|178250.5|178160.5|178260.8|178170.8|178271.5|178181.5|178250.5|178160.5|19
1733822460000|2024-12-10 09:21:00|178260.9|178170.9|178294.7|178204.7|178295.5|178205.5|178260|178170|15
1733822470000|2024-12-10 09:21:10|178294.4|178204.4|178305.6|178215.6|178308.2|178218.2|178294.4|178204.4|15
1733822480000|2024-12-10 09:21:20|178305.2|178215.2|178304.5|178214.5|178306.6|178216.6|178304.1|178214.1|16
1733822490000|2024-12-10 09:21:30|178305.7|178215.7|178308.8|178218.8|178310.9|178220.9|178305.7|178215.7|16
1733822500000|2024-12-10 09:21:40|178309.4|178219.4|178313.8|178223.8|178326.3|178236.3|178309.3|178219.3|17
1733822510000|2024-12-10 09:21:50|178313.5|178223.5|178302.2|178212.2|178315|178225|178302.1|178212.1|19
1733822520000|2024-12-10 09:22:00|178301.8|178211.8|178295.2|178205.2|178303.4|178213.4|178295.2|178205.2|13
1733822530000|2024-12-10 09:22:10|178295.5|178205.5|178294.1|178204.1|178301.3|178211.3|178292.6|178202.6|23
1733822540000|2024-12-10 09:22:20|178294.2|178204.2|178292.2|178202.2|178295.9|178205.9|178291.2|178201.2|20
1733822550000|2024-12-10 09:22:30|178292|178202|178318.1|178228.1|178323.7|178233.7|178291.6|178201.6|25
1733822560000|2024-12-10 09:22:40|178318.8|178228.8|178367.9|178277.9|178367.9|178277.9|178318.8|178228.8|19
1733822570000|2024-12-10 09:22:50|178366.2|178276.2|178360.9|178270.9|178366.2|178276.2|178359.8|178269.8|21
1733822580000|2024-12-10 09:23:00|178361.1|178271.1|178356|178266|178361.3|178271.3|178356|178266|11
1733822590000|2024-12-10 09:23:10|178355.3|178265.3|178337.5|178247.5|178357.3|178267.3|178334.2|178244.2|20
1733822600000|2024-12-10 09:23:20|178337.6|178247.6|178384.9|178294.9|178387.8|178297.8|178337.6|178247.6|24
1733822610000|2024-12-10 09:23:30|178384.5|178294.5|178375.9|178285.9|178384.5|178294.5|178370.4|178280.4|18
1733822620000|2024-12-10 09:23:40|178376.5|178286.5|178358.3|178268.3|178409.9|178319.9|178356.8|178266.8|21
1733822630000|2024-12-10 09:23:50|178358.1|178268.1|178335.2|178245.2|178358.1|178268.1|178334.5|178244.5|21
1733822640000|2024-12-10 09:24:00|178335.8|178245.8|178355.6|178265.6|178370.2|178265.8|178334.4|178233.4|27
1733822650000|2024-12-10 09:24:10|178355.4|178265.4|178363.2|178273.2|178363.3|178273.3|178355.4|178265.4|11
1733822660000|2024-12-10 09:24:20|178363.6|178273.6|178364.3|178274.3|178387.5|178297.5|178363.6|178273.6|29
1733822670000|2024-12-10 09:24:30|178364.7|178274.7|178359.8|178269.8|178365.4|178275.4|178355.3|178265.3|19
1733822680000|2024-12-10 09:24:40|178359.7|178269.7|178357.4|178267.4|178359.7|178269.7|178355.8|178265.8|17
1733822690000|2024-12-10 09:24:50|178357.2|178267.2|178342.9|178252.9|178358.6|178268.6|178342.9|178252.9|17
1733822700000|2024-12-10 09:25:00|178335.9|178245.9|178333.7|178243.7|178338.7|178248.7|178329.9|178239.9|18
1733822710000|2024-12-10 09:25:10|178334.2|178244.2|178334.2|178244.2|178334.5|178244.5|178333.3|178243.3|8
1733822720000|2024-12-10 09:25:20|178334.1|178244.1|178336.3|178246.3|178337.6|178247.6|178333.4|178243.4|10
1733822730000|2024-12-10 09:25:30|178335.7|178245.7|178325.8|178235.8|178335.7|178245.7|178315.6|178225.6|23
1733822740000|2024-12-10 09:25:40|178327|178237|178350.6|178260.6|178350.6|178260.6|178324.2|178234.2|18
1733822750000|2024-12-10 09:25:50|178354|178264|178354.7|178264.7|178356.8|178266.8|178353.6|178263.6|19
1733822760000|2024-12-10 09:26:00|178354.9|178264.9|178372.3|178282.3|178372.3|178282.3|178353.2|178263.2|17
1733822770000|2024-12-10 09:26:10|178374.1|178284.1|178382.6|178292.6|178403.3|178313.3|178374.1|178284.1|20
1733822780000|2024-12-10 09:26:20|178382.5|178292.5|178393.7|178303.7|178396.2|178306.2|178382.4|178292.4|19
1733822790000|2024-12-10 09:26:30|178393.5|178303.5|178374.8|178284.8|178393.5|178303.5|178374.6|178284.6|17
1733822800000|2024-12-10 09:26:40|178374.6|178284.6|178395.5|178305.5|178397.3|178307.3|178374.3|178284.3|19
1733822810000|2024-12-10 09:26:50|178394.1|178304.1|178411.3|178321.3|178411.6|178321.6|178392.6|178302.6|18
1733822820000|2024-12-10 09:27:00|178432.4|178342.4|178408.7|178318.7|178436.9|178346.9|178405.3|178315.3|20
1733822830000|2024-12-10 09:27:10|178408.9|178318.9|178394.4|178304.4|178409|178319|178394.4|178304.4|20
1733822840000|2024-12-10 09:27:20|178394.7|178304.7|178393.4|178303.4|178397.3|178307.3|178391|178301|13
1733822850000|2024-12-10 09:27:30|178392.3|178302.3|178393.4|178303.4|178394.2|178304.2|178392.3|178302.3|8
1733822860000|2024-12-10 09:27:40|178393.9|178303.9|178407.3|178317.3|178408.1|178318.1|178391.9|178301.9|17
1733822870000|2024-12-10 09:27:50|178406.6|178316.6|178408.7|178318.7|178410.5|178320.5|178406.1|178316.1|15
1733822880000|2024-12-10 09:28:00|178412.1|178322.1|178407|178317|178412.1|178322.1|178406.1|178316.1|18
1733822890000|2024-12-10 09:28:10|178408.4|178318.4|178405.1|178315.1|178415.4|178325.4|178405.1|178315.1|13
1733822900000|2024-12-10 09:28:20|178405|178315|178393.1|178303.1|178405|178315|178393.1|178303.1|6
1733822910000|2024-12-10 09:28:30|178392.9|178302.9|178391.1|178301.1|178392.9|178302.9|178391.1|178301.1|6
1733822920000|2024-12-10 09:28:40|178385.1|178295.1|178379.7|178289.7|178385.4|178295.4|178378.5|178288.5|12
1733822930000|2024-12-10 09:28:50|178379.5|178289.5|178376.2|178286.2|178379.5|178289.5|178375.2|178285.2|9
1733822940000|2024-12-10 09:29:00|178376|178286|178396.3|178306.3|178397.8|178307.8|178368.9|178278.9|21
1733822950000|2024-12-10 09:29:10|178393|178303|178397.7|178307.7|178404|178314|178392.3|178302.3|21
1733822960000|2024-12-10 09:29:20|178399.6|178309.6|178403.4|178313.4|178406.3|178316.3|178399.6|178309.6|7
1733822970000|2024-12-10 09:29:30|178407.2|178317.2|178403.9|178313.9|178408|178318|178402.8|178312.8|8
1733822980000|2024-12-10 09:29:40|178407.4|178317.4|178452.7|178362.7|178453.4|178363.4|178407.4|178317.4|17
1733822990000|2024-12-10 09:29:50|178449.4|178359.4|178448.2|178358.2|178449.4|178359.4|178441.2|178351.2|15
1733823000000|2024-12-10 09:30:00|178447.5|178357.5|178466.3|178376.3|178504.2|178379.8|178447.5|178351.2|25
1733823010000|2024-12-10 09:30:10|178462.8|178372.8|178429.8|178339.8|178462.8|178372.8|178429.8|178339.8|17
1733823020000|2024-12-10 09:30:20|178420.4|178330.4|178404.1|178314.1|178429.3|178339.3|178403.1|178313.1|13
1733823030000|2024-12-10 09:30:30|178403.8|178313.8|178403.4|178313.4|178404.1|178314.1|178402.4|178312.4|10
1733823040000|2024-12-10 09:30:40|178403.6|178313.6|178397.7|178307.7|178403.6|178313.6|178394.7|178304.7|15
1733823050000|2024-12-10 09:30:50|178397.3|178307.3|178388.8|178298.8|178401.7|178311.7|178388.8|178298.8|15
1733823060000|2024-12-10 09:31:00|178382.8|178292.8|178381.4|178291.4|178385|178295|178380.2|178290.2|10
1733823070000|2024-12-10 09:31:10|178381.5|178291.5|178381.5|178291.5|178383.2|178293.2|178381.5|178291.5|7
1733823080000|2024-12-10 09:31:20|178380.7|178290.7|178382.5|178292.5|178384.8|178294.8|178376.4|178286.4|13
1733823090000|2024-12-10 09:31:30|178368.1|178278.1|178365.2|178275.2|178368.1|178278.1|178363|178273|15
1733823100000|2024-12-10 09:31:40|178365.9|178275.9|178366.8|178276.8|178366.9|178276.9|178363.8|178273.8|18
1733823110000|2024-12-10 09:31:50|178367.1|178277.1|178372.8|178282.8|178381.9|178291.9|178367.1|178277.1|16
1733823120000|2024-12-10 09:32:00|178372.7|178282.7|178369|178279|178373|178283|178369|178279|13
1733823130000|2024-12-10 09:32:10|178368.4|178278.4|178367.2|178277.2|178368.4|178278.4|178364.9|178274.9|16
1733823140000|2024-12-10 09:32:20|178367.7|178277.7|178366.5|178276.5|178375.3|178285.3|178366.5|178276.5|22
1733823150000|2024-12-10 09:32:30|178366.7|178276.7|178372|178282|178374.8|178284.8|178366.7|178276.7|17
1733823160000|2024-12-10 09:32:40|178372.2|178282.2|178367.3|178277.3|178373.7|178283.7|178364|178274|22
1733823170000|2024-12-10 09:32:50|178368.5|178278.5|178364.7|178274.7|178368.8|178278.8|178364.5|178274.5|15
1733823180000|2024-12-10 09:33:00|178364.5|178274.5|178367.9|178277.9|178368.6|178278.6|178364.5|178274.5|22
1733823190000|2024-12-10 09:33:10|178368.2|178278.2|178385|178295|178386.7|178296.7|178368.2|178278.2|14
1733823200000|2024-12-10 09:33:20|178385.2|178295.2|178390.1|178300.1|178398|178308|178385.2|178295.2|12
1733823210000|2024-12-10 09:33:30|178389.6|178299.6|178382|178292|178389.6|178299.6|178381.1|178291.1|11
1733823220000|2024-12-10 09:33:40|178381.8|178291.8|178382.9|178292.9|178384.6|178294.6|178380.1|178290.1|22
1733823230000|2024-12-10 09:33:50|178382.5|178292.5|178382.2|178292.2|178385.3|178295.3|178368.9|178278.9|22
1733823240000|2024-12-10 09:34:00|178382.4|178292.4|178387.9|178297.9|178390.4|178300.4|178381.2|178291.2|20
1733823250000|2024-12-10 09:34:10|178388.2|178298.2|178386.1|178296.1|178388.4|178298.4|178385.8|178295.8|11
1733823260000|2024-12-10 09:34:20|178384.7|178294.7|178394.2|178304.2|178396.3|178306.3|178382.5|178292.5|18
1733823270000|2024-12-10 09:34:30|178393.9|178303.9|178394.3|178304.3|178394.3|178304.3|178387.1|178297.1|10
1733823280000|2024-12-10 09:34:40|178394.9|178304.9|178396|178306|178397.3|178307.3|178394.2|178304.2|17
1733823290000|2024-12-10 09:34:50|178395.6|178305.6|178403.2|178313.2|178404.2|178314.2|178395.6|178305.6|11
1733823300000|2024-12-10 09:35:00|178403|178313|178401.5|178311.5|178403.3|178313.3|178399.9|178309.9|7
1733823310000|2024-12-10 09:35:10|178420|178330|178438.8|178348.8|178448.7|178358.7|178420|178330|16
1733823320000|2024-12-10 09:35:20|178439.4|178349.4|178461.5|178371.5|178462.1|178372.1|178438.8|178348.8|15
1733823330000|2024-12-10 09:35:30|178461.6|178371.6|178453.4|178363.4|178462.6|178372.6|178448.6|178358.6|16
1733823340000|2024-12-10 09:35:40|178452.8|178362.8|178457.1|178367.1|178465.6|178375.6|178452.8|178362.8|13
1733823350000|2024-12-10 09:35:50|178457.9|178367.9|178449.1|178359.1|178460|178370|178448.2|178358.2|19
1733823360000|2024-12-10 09:36:00|178451.1|178361.1|178464.1|178374.1|178465.7|178375.7|178450.1|178360.1|25
1733823370000|2024-12-10 09:36:10|178464.5|178374.5|178475.9|178385.9|178476.1|178386.1|178464.5|178374.5|23
1733823380000|2024-12-10 09:36:20|178475.6|178385.6|178488.4|178398.4|178488.4|178398.4|178475.6|178385.6|17
1733823390000|2024-12-10 09:36:30|178488.8|178398.8|178516.3|178426.3|178516.3|178426.3|178488.8|178398.8|16
1733823400000|2024-12-10 09:36:40|178516.5|178426.5|178516.9|178426.9|178516.9|178426.9|178516.4|178426.4|4
1733823410000|2024-12-10 09:36:50|178517.7|178427.7|178516.8|178426.8|178518|178428|178516.8|178426.8|6
1733823420000|2024-12-10 09:37:00|178516.4|178426.4|178518.9|178428.9|178551.4|178461.4|178516.4|178426.4|19
1733823430000|2024-12-10 09:37:10|178518|178428|178517.7|178427.7|178518.9|178428.9|178517.4|178427.4|14
1733823440000|2024-12-10 09:37:20|178518.9|178428.9|178517|178427|178518.9|178428.9|178516.9|178426.9|11
1733823450000|2024-12-10 09:37:30|178516.7|178426.7|178517.8|178427.8|178518.1|178428.1|178516.7|178426.7|7
1733823460000|2024-12-10 09:37:40|178517.6|178427.6|178517|178427|178517.6|178427.6|178517|178427|5
1733823470000|2024-12-10 09:37:50|178516.8|178426.8|178517.4|178427.4|178518.6|178428.6|178516.8|178426.8|9
1733823480000|2024-12-10 09:38:00|178517|178427|178514.8|178424.8|178517.8|178427.8|178511.2|178421.2|9
1733823490000|2024-12-10 09:38:10|178514.5|178424.5|178513.9|178423.9|178514.6|178424.6|178513.9|178423.9|5
1733823500000|2024-12-10 09:38:20|178513.8|178423.8|178511.6|178421.6|178513.9|178423.9|178511|178421|4
1733823510000|2024-12-10 09:38:30|178510.6|178420.6|178513.8|178423.8|178513.8|178423.8|178509|178419|7
1733823520000|2024-12-10 09:38:40|178513.2|178423.2|178514.4|178424.4|178514.8|178424.8|178513.2|178423.2|4
1733823530000|2024-12-10 09:38:50|178514.2|178424.2|178513.2|178423.2|178514.3|178424.3|178494.3|178404.3|15
1733823540000|2024-12-10 09:39:00|178513.4|178423.4|178513.5|178423.5|178513.7|178423.7|178513.2|178423.2|6
1733823550000|2024-12-10 09:39:10|178513.6|178423.6|178499.3|178409.3|178513.6|178423.6|178498.5|178408.5|10
1733823560000|2024-12-10 09:39:20|178503.5|178413.5|178513.9|178423.9|178516.5|178426.5|178503.5|178413.5|17
1733823570000|2024-12-10 09:39:30|178513.8|178423.8|178512.6|178422.6|178513.9|178423.9|178510.8|178420.8|8
1733823580000|2024-12-10 09:39:40|178512.4|178422.4|178508.1|178418.1|178512.4|178422.4|178507.7|178417.7|11
1733823590000|2024-12-10 09:39:50|178507.7|178417.7|178511.7|178421.7|178511.7|178421.7|178503.4|178413.4|11
1733823600000|2024-12-10 09:40:00|178512.2|178422.2|178516.2|178426.2|178516.2|178426.2|178512|178422|6
1733823610000|2024-12-10 09:40:10|178516.9|178426.9|178517.4|178427.4|178517.4|178427.4|178516.6|178426.6|4
1733823620000|2024-12-10 09:40:20|178517.9|178427.9|178519.9|178429.9|178523.8|178433.8|178517.9|178427.9|8
1733823630000|2024-12-10 09:40:30|178519.2|178429.2|178515|178425|178519.2|178429.2|178513.4|178423.4|11
1733823640000|2024-12-10 09:40:40|178515.8|178425.8|178507.9|178417.9|178515.8|178425.8|178507.9|178417.9|9
1733823650000|2024-12-10 09:40:50|178513.9|178423.9|178514.2|178424.2|178516.4|178426.4|178501|178411|14
1733823660000|2024-12-10 09:41:00|178516.1|178426.1|178512.8|178422.8|178516.1|178426.1|178512.1|178422.1|6
1733823670000|2024-12-10 09:41:10|178513.4|178423.4|178513|178423|178514.4|178424.4|178513|178423|10
1733823680000|2024-12-10 09:41:20|178511.2|178421.2|178512.3|178422.3|178514.2|178424.2|178511.2|178421.2|10
1733823690000|2024-12-10 09:41:30|178513.1|178423.1|178512.3|178422.3|178513.1|178423.1|178512.1|178422.1|4
1733823700000|2024-12-10 09:41:40|178513|178423|178512.3|178422.3|178513|178423|178512.3|178422.3|3
1733823710000|2024-12-10 09:41:50|178512.6|178422.6|178512.4|178422.4|178512.6|178422.6|178512.4|178422.4|2
1733823720000|2024-12-10 09:42:00|178512|178422|178513.9|178423.9|178513.9|178423.9|178512|178422|4
1733823730000|2024-12-10 09:42:10|178512.5|178422.5|178525.5|178435.5|178531.7|178441.7|178512.5|178422.5|10
1733823740000|2024-12-10 09:42:20|178525.3|178435.3|178508.5|178418.5|178525.3|178435.3|178493.3|178403.3|19
1733823750000|2024-12-10 09:42:30|178508.7|178418.7|178509.7|178419.7|178510.5|178420.5|178508.3|178418.3|7
1733823760000|2024-12-10 09:42:40|178509.5|178419.5|178511.6|178421.6|178514|178424|178508.4|178418.4|13
1733823770000|2024-12-10 09:42:50|178512.8|178422.8|178508.4|178418.4|178512.8|178422.8|178506.8|178416.8|9
1733823780000|2024-12-10 09:43:00|178508.9|178418.9|178511.2|178421.2|178513.2|178423.2|178507.4|178417.4|11
1733823790000|2024-12-10 09:43:10|178511|178421|178507.4|178417.4|178513.1|178423.1|178507.3|178417.3|15
1733823800000|2024-12-10 09:43:20|178510.9|178420.9|178515.3|178425.3|178515.3|178425.3|178510.9|178420.9|12
1733823810000|2024-12-10 09:43:30|178512.9|178422.9|178511.8|178421.8|178515.3|178425.3|178507.6|178417.6|13
1733823820000|2024-12-10 09:43:40|178514.2|178424.2|178541.6|178451.6|178542.2|178452.2|178514.2|178424.2|7
1733823830000|2024-12-10 09:43:50|178541.7|178451.7|178540.9|178450.9|178541.8|178451.8|178540.9|178450.9|5
1733823840000|2024-12-10 09:44:00|178541.3|178451.3|178541.7|178451.7|178541.7|178451.7|178541|178451|6
1733823850000|2024-12-10 09:44:10|178541.3|178451.3|178540.7|178450.7|178541.3|178451.3|178540.7|178450.7|3
1733823860000|2024-12-10 09:44:20|178541.4|178451.4|178542.5|178452.5|178542.5|178452.5|178540.7|178450.7|8
1733823870000|2024-12-10 09:44:30|178542.3|178452.3|178541.4|178451.4|178543.2|178453.2|178541.1|178451.1|10
1733823880000|2024-12-10 09:44:40|178541.1|178451.1|178539.8|178449.8|178541.4|178451.4|178539.8|178449.8|3
1733823890000|2024-12-10 09:44:50|178540.6|178450.6|178541.3|178451.3|178541.3|178451.3|178539.7|178449.7|6
1733823900000|2024-12-10 09:45:00|178543.1|178453.1|178542.7|178452.7|178545.6|178455.6|178541.3|178451.3|13
1733823910000|2024-12-10 09:45:10|178542.3|178452.3|178639.6|178549.6|178639.6|178549.6|178542.3|178452.3|20
1733823920000|2024-12-10 09:45:20|178642.5|178552.5|178673.6|178583.6|178674.8|178584.8|178641.7|178551.7|29
1733823930000|2024-12-10 09:45:30|178671.5|178581.5|178668|178578|178673|178583|178645.6|178555.6|31
1733823940000|2024-12-10 09:45:40|178669.7|178579.7|178668.4|178578.4|178672.5|178582.5|178668.4|178578.4|20
1733823950000|2024-12-10 09:45:50|178668.6|178578.6|178630.7|178540.7|178668.8|178578.8|178624.9|178534.9|26
1733823960000|2024-12-10 09:46:00|178634.5|178544.5|178648.4|178558.4|178655.8|178565.8|178634.5|178544.5|18
1733823970000|2024-12-10 09:46:10|178649.2|178559.2|178673.6|178583.6|178673.6|178583.6|178649.2|178559.2|18
1733823980000|2024-12-10 09:46:20|178672.1|178582.1|178663.5|178573.5|178675.5|178585.5|178655|178565|24
1733823990000|2024-12-10 09:46:30|178665.6|178575.6|178667.8|178577.8|178672.2|178582.2|178665.4|178575.4|19
1733824000000|2024-12-10 09:46:40|178668.2|178578.2|178661.1|178571.1|178669|178579|178657.6|178567.6|23
1733824010000|2024-12-10 09:46:50|178659.1|178569.1|178650.9|178560.9|178659.2|178569.2|178647|178557|17
1733824020000|2024-12-10 09:47:00|178659|178569|178677.5|178587.5|178679.6|178589.6|178659|178569|18
1733824030000|2024-12-10 09:47:10|178673.7|178583.7|178642.1|178552.1|178674|178584|178642.1|178552.1|21
1733824040000|2024-12-10 09:47:20|178638.7|178548.7|178637|178547|178640.1|178550.1|178637|178547|7
1733824050000|2024-12-10 09:47:30|178636.6|178546.6|178636.3|178546.3|178638.5|178548.5|178635.3|178545.3|16
1733824060000|2024-12-10 09:47:40|178636.6|178546.6|178631.2|178541.2|178637|178547|178629.7|178539.7|12
1733824070000|2024-12-10 09:47:50|178631.3|178541.3|178628.5|178538.5|178631.3|178541.3|178627.2|178537.2|16
1733824080000|2024-12-10 09:48:00|178635.5|178545.5|178632.5|178542.5|178635.9|178545.9|178630.1|178540.1|16
1733824090000|2024-12-10 09:48:10|178630.5|178540.5|178654.4|178564.4|178656.2|178566.2|178630.5|178540.5|24
1733824100000|2024-12-10 09:48:20|178654.7|178564.7|178662.2|178572.2|178663|178573|178654.2|178564.2|20
1733824110000|2024-12-10 09:48:30|178662|178572|178665.5|178575.5|178665.6|178575.6|178660.4|178570.4|18
1733824120000|2024-12-10 09:48:40|178662.1|178572.1|178638.9|178548.9|178662.1|178572.1|178630.6|178540.6|22
1733824130000|2024-12-10 09:48:50|178638.5|178548.5|178626.6|178536.6|178638.5|178548.5|178626.6|178536.6|15
1733824140000|2024-12-10 09:49:00|178626.3|178536.3|178622.8|178532.8|178632|178542|178621.3|178531.3|17
1733824150000|2024-12-10 09:49:10|178625.3|178535.3|178633.1|178543.1|178635.5|178545.5|178625.3|178535.3|10
1733824160000|2024-12-10 09:49:20|178632.9|178542.9|178634.6|178544.6|178643.5|178553.5|178632.9|178542.9|9
1733824170000|2024-12-10 09:49:30|178635.9|178545.9|178662|178572|178664.5|178574.5|178635.9|178545.9|17
1733824180000|2024-12-10 09:49:40|178663.4|178573.4|178655.9|178565.9|178668.5|178578.5|178654.9|178564.9|15
1733824190000|2024-12-10 09:49:50|178654.7|178564.7|178661.3|178571.3|178664.2|178574.2|178654.7|178564.7|15
1733824200000|2024-12-10 09:50:00|178658.1|178568.1|178638.9|178548.9|178659.6|178569.6|178638.9|178548.9|19
1733824210000|2024-12-10 09:50:10|178640.3|178550.3|178637|178547|178640.3|178550.3|178629|178539|24
1733824220000|2024-12-10 09:50:20|178636.6|178546.6|178679.5|178589.5|178684.5|178594.5|178636.6|178546.6|28
1733824230000|2024-12-10 09:50:30|178679.1|178589.1|178668.4|178578.4|178679.5|178589.5|178656.5|178566.5|20
1733824240000|2024-12-10 09:50:40|178669|178579|178667.6|178577.6|178670.6|178580.6|178667.6|178577.6|13
1733824250000|2024-12-10 09:50:50|178667.4|178577.4|178667.7|178577.7|178668.7|178578.7|178665.8|178575.8|8
1733824260000|2024-12-10 09:51:00|178668.2|178578.2|178679.1|178589.1|178679.1|178589.1|178667.7|178577.7|21
1733824270000|2024-12-10 09:51:10|178678.6|178588.6|178666.3|178576.3|178678.6|178588.6|178664.1|178574.1|21
1733824280000|2024-12-10 09:51:20|178666.8|178576.8|178678|178588|178678|178588|178666.8|178576.8|23
1733824290000|2024-12-10 09:51:30|178678.2|178588.2|178660.8|178570.8|178679.6|178589.6|178660.8|178570.8|14
1733824300000|2024-12-10 09:51:40|178661.9|178571.9|178659.4|178569.4|178661.9|178571.9|178659.4|178569.4|6
1733824310000|2024-12-10 09:51:50|178658.8|178568.8|178668.7|178578.7|178668.7|178578.7|178658.8|178568.8|17
1733824320000|2024-12-10 09:52:00|178668.8|178578.8|178665.9|178575.9|178674.5|178584.5|178663.2|178573.2|16
1733824330000|2024-12-10 09:52:10|178671.8|178581.8|178664.2|178574.2|178672.6|178582.6|178663.4|178573.4|9
1733824340000|2024-12-10 09:52:20|178662.1|178572.1|178660|178570|178662.1|178572.1|178659|178569|10
1733824350000|2024-12-10 09:52:30|178660.2|178570.2|178659.8|178569.8|178664.3|178574.3|178659.6|178569.6|13
1733824360000|2024-12-10 09:52:40|178659.6|178569.6|178661.1|178571.1|178662.1|178572.1|178659.6|178569.6|12
1733824370000|2024-12-10 09:52:50|178661|178571|178666.1|178576.1|178668.2|178578.2|178661|178571|19
1733824380000|2024-12-10 09:53:00|178665.6|178575.6|178667.1|178577.1|178678.3|178588.3|178663.7|178573.7|18
1733824390000|2024-12-10 09:53:10|178666.7|178576.7|178667.2|178577.2|178669.4|178579.4|178666.4|178576.4|12
1733824400000|2024-12-10 09:53:20|178667.5|178577.5|178669.4|178579.4|178669.7|178579.7|178666.2|178576.2|8
1733824410000|2024-12-10 09:53:30|178671.8|178581.8|178677.2|178587.2|178677.2|178587.2|178671.8|178581.8|12
1733824420000|2024-12-10 09:53:40|178678.3|178588.3|178680.7|178590.7|178680.7|178590.7|178678.3|178588.3|8
1733824430000|2024-12-10 09:53:50|178680.6|178590.6|178666.8|178576.8|178681.6|178591.6|178664.3|178574.3|19
1733824440000|2024-12-10 09:54:00|178666.9|178576.9|178665.4|178575.4|178666.9|178576.9|178665.4|178575.4|5
1733824450000|2024-12-10 09:54:10|178665.6|178575.6|178663.8|178573.8|178665.6|178575.6|178661.1|178571.1|11
1733824460000|2024-12-10 09:54:20|178664.3|178574.3|178668.5|178578.5|178668.5|178578.5|178663.5|178573.5|19
1733824470000|2024-12-10 09:54:30|178667.9|178577.9|178660.5|178570.5|178667.9|178577.9|178660.2|178570.2|10
1733824480000|2024-12-10 09:54:40|178660.6|178570.6|178668.8|178578.8|178669|178579|178660.2|178570.2|18
1733824490000|2024-12-10 09:54:50|178669.2|178579.2|178670.2|178580.2|178670.2|178580.2|178664.7|178574.7|18
1733824500000|2024-12-10 09:55:00|178669.5|178579.5|178672.6|178582.6|178672.8|178582.8|178668.1|178578.1|13
1733824510000|2024-12-10 09:55:10|178673|178583|178683|178593|178686.8|178596.8|178673|178583|17
1733824520000|2024-12-10 09:55:20|178681.5|178591.5|178676.6|178586.6|178681.8|178591.8|178666.7|178576.7|22
1733824530000|2024-12-10 09:55:30|178671|178581|178678.3|178588.3|178680.3|178590.3|178670.5|178580.5|23
1733824540000|2024-12-10 09:55:40|178675.1|178585.1|178677.8|178587.8|178681|178591|178669.5|178579.5|17
1733824550000|2024-12-10 09:55:50|178677.6|178587.6|178669.7|178579.7|178678|178588|178669.7|178579.7|8
1733824560000|2024-12-10 09:56:00|178669.9|178579.9|178671.5|178581.5|178671.7|178581.7|178665.6|178575.6|16
1733824570000|2024-12-10 09:56:10|178670.9|178580.9|178671.8|178581.8|178671.8|178581.8|178670.7|178580.7|6
1733824580000|2024-12-10 09:56:20|178673.2|178583.2|178693|178603|178696|178606|178672.5|178582.5|13
1733824590000|2024-12-10 09:56:30|178693.2|178603.2|178704.2|178614.2|178705.2|178615.2|178691.7|178601.7|19
1733824600000|2024-12-10 09:56:40|178706.1|178616.1|178701.4|178611.4|178706.1|178616.1|178699.3|178609.3|13
1733824610000|2024-12-10 09:56:50|178701.6|178611.6|178694.7|178604.7|178705.1|178615.1|178694.7|178604.7|17
1733824620000|2024-12-10 09:57:00|178695.4|178605.4|178692.5|178602.5|178695.9|178605.9|178690.5|178600.5|18
1733824630000|2024-12-10 09:57:10|178692.8|178602.8|178695.9|178605.9|178699.4|178609.4|178692.7|178602.7|19
1733824640000|2024-12-10 09:57:20|178696.9|178606.9|178691.8|178601.8|178699.9|178609.9|178689.5|178599.5|20
1733824650000|2024-12-10 09:57:30|178692|178602|178688.2|178598.2|178692.1|178602.1|178686.4|178596.4|15
1733824660000|2024-12-10 09:57:40|178686.1|178596.1|178667|178577|178687.9|178597.9|178664|178574|16
1733824670000|2024-12-10 09:57:50|178664.8|178574.8|178659.1|178569.1|178667.5|178577.5|178658.9|178568.9|13
1733824680000|2024-12-10 09:58:00|178659.2|178569.2|178653.7|178563.7|178661.7|178571.7|178652.3|178562.3|20
1733824690000|2024-12-10 09:58:10|178654.9|178564.9|178656.9|178566.9|178657.4|178567.4|178654.6|178564.6|6
1733824700000|2024-12-10 09:58:20|178657.4|178567.4|178604.2|178514.2|178660|178570|178600.2|178510.2|18
1733824710000|2024-12-10 09:58:30|178605.3|178515.3|178604.1|178514.1|178606.1|178516.1|178602.4|178512.4|14
1733824720000|2024-12-10 09:58:40|178603.1|178513.1|178603|178513|178603.8|178513.8|178603|178513|6
1733824730000|2024-12-10 09:58:50|178603.2|178513.2|178604.1|178514.1|178604.5|178514.5|178603.2|178513.2|7
1733824740000|2024-12-10 09:59:00|178603.9|178513.9|178610.2|178520.2|178615.5|178525.5|178603.9|178513.9|17
1733824750000|2024-12-10 09:59:10|178610|178520|178604.8|178514.8|178610|178520|178604.4|178514.4|10
1733824760000|2024-12-10 09:59:20|178604.4|178514.4|178603.5|178513.5|178604.4|178514.4|178598.5|178508.5|16
1733824770000|2024-12-10 09:59:30|178607.5|178517.5|178603.6|178513.6|178607.5|178517.5|178601.8|178511.8|10
1733824780000|2024-12-10 09:59:40|178604.1|178514.1|178610.7|178520.7|178612.1|178522.1|178603|178513|11
1733824790000|2024-12-10 09:59:50|178609.3|178519.3|178609.4|178519.4|178612.9|178522.9|178604.3|178514.3|11
1733824800000|2024-12-10 10:00:00|178609.9|178519.9|178605.6|178515.6|178611.2|178521.2|178605.3|178515.3|11
1733824810000|2024-12-10 10:00:10|178606|178516|178605.3|178515.3|178606|178516|178604.4|178514.4|10
1733824820000|2024-12-10 10:00:20|178604.8|178514.8|178577.7|178487.7|178604.8|178514.8|178575.8|178485.8|15
1733824830000|2024-12-10 10:00:30|178578|178488|178578.4|178488.4|178578.4|178488.4|178577.3|178487.3|5
1733824840000|2024-12-10 10:00:40|178578.9|178488.9|178579.3|178489.3|178580.8|178490.8|178577.5|178487.5|10
1733824850000|2024-12-10 10:00:50|178579.4|178489.4|178540.3|178450.3|178580.8|178490.8|178539.4|178449.4|14
1733824860000|2024-12-10 10:01:00|178545.6|178455.6|178533.1|178443.1|178554.6|178464.6|178530.4|178440.4|25
1733824870000|2024-12-10 10:01:10|178535.7|178445.7|178530.3|178440.3|178535.7|178445.7|178523.5|178433.5|17
1733824880000|2024-12-10 10:01:20|178529.6|178439.6|178534.1|178444.1|178540.9|178450.9|178521|178431|21
1733824890000|2024-12-10 10:01:30|178532.4|178442.4|178538|178448|178538.6|178448.6|178532|178442|15
1733824900000|2024-12-10 10:01:40|178539.6|178449.6|178522.3|178432.3|178539.6|178449.6|178521.9|178431.9|16
1733824910000|2024-12-10 10:01:50|178522.1|178432.1|178518.1|178428.1|178523.9|178433.9|178513.1|178423.1|22
1733824920000|2024-12-10 10:02:00|178519.1|178429.1|178510.3|178420.3|178519.1|178429.1|178509.9|178419.9|15
1733824930000|2024-12-10 10:02:10|178510.5|178420.5|178513.8|178423.8|178515.6|178425.6|178510.5|178420.5|9
1733824940000|2024-12-10 10:02:20|178513.6|178423.6|178515|178425|178515.4|178425.4|178513.4|178423.4|14
1733824950000|2024-12-10 10:02:30|178515.1|178425.1|178513.7|178423.7|178518.4|178428.4|178513.4|178423.4|20
1733824960000|2024-12-10 10:02:40|178513.9|178423.9|178508.1|178418.1|178513.9|178423.9|178507.7|178417.7|11
1733824970000|2024-12-10 10:02:50|178508.3|178418.3|178510.7|178420.7|178511.1|178421.1|178508.2|178418.2|9
1733824980000|2024-12-10 10:03:00|178510.5|178420.5|178509.9|178419.9|178511.3|178421.3|178507.1|178417.1|12
1733824990000|2024-12-10 10:03:10|178510.2|178420.2|178513.1|178423.1|178513.4|178423.4|178509.9|178419.9|14
1733825000000|2024-12-10 10:03:20|178513.5|178423.5|178513.2|178423.2|178516.5|178426.5|178512.8|178422.8|16
1733825010000|2024-12-10 10:03:30|178512.7|178422.7|178510.2|178420.2|178512.7|178422.7|178510.2|178420.2|6
1733825020000|2024-12-10 10:03:40|178510.7|178420.7|178513.4|178423.4|178513.6|178423.6|178510.3|178420.3|8
1733825030000|2024-12-10 10:03:50|178513.6|178423.6|178511.9|178421.9|178513.7|178423.7|178509.9|178419.9|8
1733825040000|2024-12-10 10:04:00|178513|178423|178559.9|178469.9|178560.6|178470.6|178511.1|178421.1|16
1733825050000|2024-12-10 10:04:10|178557.8|178467.8|178562.3|178472.3|178579.5|178489.5|178557.8|178467.8|27
1733825060000|2024-12-10 10:04:20|178563.3|178473.3|178554.4|178464.4|178563.3|178473.3|178554.4|178464.4|19
1733825070000|2024-12-10 10:04:30|178554.8|178464.8|178556.8|178466.8|178566.4|178476.4|178554.2|178464.2|20
1733825080000|2024-12-10 10:04:40|178556.9|178466.9|178553.9|178463.9|178558.6|178468.6|178553.9|178463.9|10
1733825090000|2024-12-10 10:04:50|178553.7|178463.7|178568.3|178478.3|178568.5|178478.5|178540.5|178450.5|18
1733825100000|2024-12-10 10:05:00|178568.5|178478.5|178569.3|178479.3|178569.8|178479.8|178568.5|178478.5|9
1733825110000|2024-12-10 10:05:10|178569.7|178479.7|178595.7|178505.7|178595.7|178505.7|178569.7|178479.7|19
1733825120000|2024-12-10 10:05:20|178594.8|178504.8|178591|178501|178596.8|178506.8|178590.6|178500.6|15
1733825130000|2024-12-10 10:05:30|178594.5|178504.5|178588.6|178498.6|178594.5|178504.5|178588.3|178498.3|12
1733825140000|2024-12-10 10:05:40|178588.7|178498.7|178581.6|178491.6|178588.7|178498.7|178581.2|178491.2|15
1733825150000|2024-12-10 10:05:50|178582.4|178492.4|178579.7|178489.7|178582.4|178492.4|178579.3|178489.3|8
1733825160000|2024-12-10 10:06:00|178580.1|178490.1|178579.9|178489.9|178581.8|178491.8|178578.7|178488.7|14
1733825170000|2024-12-10 10:06:10|178580|178490|178579.9|178489.9|178580|178490|178579.9|178489.9|2
1733825180000|2024-12-10 10:06:20|178579.6|178489.6|178573|178483|178580.8|178490.8|178571.8|178481.8|14
1733825190000|2024-12-10 10:06:30|178573.4|178483.4|178561.3|178471.3|178573.4|178483.4|178559.1|178469.1|18
1733825200000|2024-12-10 10:06:40|178560.4|178470.4|178559.9|178469.9|178560.6|178470.6|178559.6|178469.6|10
1733825210000|2024-12-10 10:06:50|178560.4|178470.4|178560.4|178470.4|178563.6|178473.6|178559.5|178469.5|14
1733825220000|2024-12-10 10:07:00|178560.3|178470.3|178566.8|178476.8|178570.6|178480.6|178560.2|178470.2|13
1733825230000|2024-12-10 10:07:10|178567|178477|178570.3|178480.3|178570.7|178480.7|178567|178477|9
1733825240000|2024-12-10 10:07:20|178569.4|178479.4|178578.6|178488.6|178579.7|178489.7|178569.4|178479.4|13
1733825250000|2024-12-10 10:07:30|178579.1|178489.1|178577|178487|178579.1|178489.1|178576.6|178486.6|13
1733825260000|2024-12-10 10:07:40|178577.2|178487.2|178570.1|178480.1|178577.7|178487.7|178566.9|178476.9|16
1733825270000|2024-12-10 10:07:50|178569.7|178479.7|178569.1|178479.1|178570.1|178480.1|178569.1|178479.1|5
1733825280000|2024-12-10 10:08:00|178568.1|178478.1|178558.7|178468.7|178568.1|178478.1|178558.7|178468.7|10
1733825290000|2024-12-10 10:08:10|178560.7|178470.7|178560.7|178470.7|178561.3|178471.3|178560.3|178470.3|8
1733825300000|2024-12-10 10:08:20|178560.5|178470.5|178557.1|178467.1|178560.5|178470.5|178555.7|178465.7|8
1733825310000|2024-12-10 10:08:30|178558.9|178468.9|178559.8|178469.8|178559.8|178469.8|178554.2|178464.2|12
1733825320000|2024-12-10 10:08:40|178557.6|178467.6|178557.9|178467.9|178561.6|178471.6|178557.6|178467.6|9
1733825330000|2024-12-10 10:08:50|178557.4|178467.4|178558.7|178468.7|178558.7|178468.7|178557|178467|3
1733825340000|2024-12-10 10:09:00|178558.6|178468.6|178558.1|178468.1|178559.4|178469.4|178557.6|178467.6|11
1733825350000|2024-12-10 10:09:10|178557.9|178467.9|178558.5|178468.5|178558.5|178468.5|178557.9|178467.9|2
1733825360000|2024-12-10 10:09:20|178557.7|178467.7|178559.7|178469.7|178561.2|178471.2|178557.7|178467.7|15
1733825370000|2024-12-10 10:09:30|178559.6|178469.6|178559.1|178469.1|178559.6|178469.6|178559.1|178469.1|6
1733825380000|2024-12-10 10:09:40|178556.6|178466.6|178557.6|178467.6|178557.6|178467.6|178555.6|178465.6|5
1733825390000|2024-12-10 10:09:50|178557.4|178467.4|178554.2|178464.2|178557.4|178467.4|178553.6|178463.6|7
1733825400000|2024-12-10 10:10:00|178553.8|178463.8|178554.2|178464.2|178554.2|178464.2|178553.8|178463.8|2
1733825410000|2024-12-10 10:10:10|178554.6|178464.6|178553.6|178463.6|178554.6|178464.6|178553.6|178463.6|4
1733825420000|2024-12-10 10:10:20|178554.4|178464.4|178558.5|178468.5|178559.4|178469.4|178554.4|178464.4|13
1733825430000|2024-12-10 10:10:30|178558.7|178468.7|178551.8|178461.8|178560.7|178470.7|178549.3|178459.3|13
1733825440000|2024-12-10 10:10:40|178551.1|178461.1|178555.5|178465.5|178555.7|178465.7|178551.1|178461.1|6
1733825450000|2024-12-10 10:10:50|178555.7|178465.7|178553.8|178463.8|178556.3|178466.3|178553.8|178463.8|5
1733825460000|2024-12-10 10:11:00|178554|178464|178553.8|178463.8|178556.1|178466.1|178553.5|178463.5|8
1733825470000|2024-12-10 10:11:10|178553.7|178463.7|178559.3|178469.3|178559.5|178469.5|178553.7|178463.7|10
1733825480000|2024-12-10 10:11:20|178557.1|178467.1|178557.8|178467.8|178558.6|178468.6|178557.1|178467.1|8
1733825490000|2024-12-10 10:11:30|178560.1|178470.1|178557.1|178467.1|178560.1|178470.1|178556.9|178466.9|14
1733825500000|2024-12-10 10:11:40|178556.9|178466.9|178552.9|178462.9|178556.9|178466.9|178552.8|178462.8|14
1733825510000|2024-12-10 10:11:50|178552|178462|178496.4|178406.4|178552|178462|178491.3|178401.3|26
1733825520000|2024-12-10 10:12:00|178496.1|178406.1|178507.9|178417.9|178521.2|178431.2|178495.9|178405.9|27
1733825530000|2024-12-10 10:12:10|178508.5|178418.5|178507.5|178417.5|178510.9|178420.9|178507.5|178417.5|10
1733875200000|2024-12-11 00:00:00|178315.7|177973.7|178315.6|177973.6|178316.1|177974.1|178315.6|177973.6|5
1733875210000|2024-12-11 00:00:10|178311|177969|178311.6|177969.6|178312|177970|178311|177969|7
1733875220000|2024-12-11 00:00:20|178311|177969|178311|177969|178311.2|177969.2|178311|177969|5
1733875230000|2024-12-11 00:00:30|178311.1|177969.1|178311|177969|178311.1|177969.1|178310.6|177968.6|6
1733875240000|2024-12-11 00:00:40|178311.4|177969.4|178319.6|177977.6|178319.9|177977.9|178311|177969|6
1733875250000|2024-12-11 00:00:50|178319.9|177977.9|178300.5|177958.5|178321.3|177989|178268|177956.2|11
1733875260000|2024-12-11 00:01:00|178295.3|177953.3|178292|177950|178296|177954|178291.3|177949.3|5
1733875270000|2024-12-11 00:01:10|178292.4|177950.4|178301.1|177959.1|178301.1|177990|178259|177941.4|7
1733875280000|2024-12-11 00:01:20|178301.4|177959.4|178296.9|177954.9|178301.4|177959.4|178296.4|177954.4|4
1733875290000|2024-12-11 00:01:30|178297.3|177955.3|178313.1|177971.1|178313.1|177971.1|178286.5|177944.5|8
1733875300000|2024-12-11 00:01:40|178310.1|177968.1|178301.9|177959.9|178310.1|177968.1|178301.9|177959.9|6
1733875310000|2024-12-11 00:01:50|178290.5|177948.5|178290.1|177948.1|178290.5|177948.5|178289.3|177947.3|4
1733875320000|2024-12-11 00:02:00|178309.4|177967.4|178309.5|177967.5|178310|177968|178302|177960|8
1733875330000|2024-12-11 00:02:10|178309|177967|178309.2|177967.2|178309.3|177967.3|178309|177967|5
1733875340000|2024-12-11 00:02:20|178309.3|177967.3|178304|177962|178339.2|177997.2|178303.9|177961.9|11
1733875350000|2024-12-11 00:02:30|178287.6|177945.6|178269|177947.7|178287.6|177947.7|178269|177943.7|7
1733875360000|2024-12-11 00:02:40|178268|177948.3|178263|177950.5|178268|177951.8|178263|177948.3|8
1733875370000|2024-12-11 00:02:50|178262|177951.2|178292.5|177950.5|178292.5|177951.9|178255|177946.6|6
1733875380000|2024-12-11 00:03:00|178308.6|177966.6|178305.1|177963.1|178308.6|177966.6|178303.7|177961.7|14
1733875390000|2024-12-11 00:03:10|178304.8|177962.8|178322.4|177980.4|178330|177988|178304.2|177962.2|11
1733875400000|2024-12-11 00:03:20|178337.7|177995.7|178322.6|177980.6|178337.7|177995.7|178322.5|177980.5|13
1733875410000|2024-12-11 00:03:30|178345|178003|178325.5|177983.5|178345|178003|178309.3|177967.3|14
1733875420000|2024-12-11 00:03:40|178323.4|177981.4|178314.2|177991.2|178323.4|177991.2|178314.2|177981.4|9
1733875430000|2024-12-11 00:03:50|178315.1|177992.1|178314|177992.9|178315.1|177992.9|178314|177991.2|5
1733875440000|2024-12-11 00:04:00|178316|177993.9|178316|177992.8|178316|177993.9|178316|177991.8|3
1733875450000|2024-12-11 00:04:10|178315.3|177993.5|178313.5|177995.8|178315.4|177995.8|178313.5|177993.4|8
1733875460000|2024-12-11 00:04:20|178313.4|177995.9|178312.8|177998|178313.9|177998|178312.8|177995.4|9
1733875470000|2024-12-11 00:04:30|178307.5|177998.6|178307.6|178000.5|178308|178000.5|178307.5|177998.1|9
1733875480000|2024-12-11 00:04:40|178310.2|177997.9|178309.6|177998.5|178310.2|177998.7|178309.6|177997.2|9
1733875490000|2024-12-11 00:04:50|178309.5|177998.7|178309.1|177998.4|178309.5|177998.7|178309.1|177997.3|6
1733875500000|2024-12-11 00:05:00|178308.4|177997.7|178324.5|177982.5|178326.9|178001.2|178297.5|177967.9|20
1733875510000|2024-12-11 00:05:10|178324.1|177982.8|178308.2|177994.6|178324.1|177994.6|178308.2|177981.1|12
1733875520000|2024-12-11 00:05:20|178307.9|177995|178307.2|177994.1|178307.9|177996.5|178307.2|177994.1|11
1733875530000|2024-12-11 00:05:30|178304.7|177994.8|178304.7|177996.1|178304.7|177996.1|178304.5|177994.8|6
1733875540000|2024-12-11 00:05:40|178296.6|177996.6|178295.2|177997.1|178296.6|177997.1|178295.2|177996.6|7
1733875550000|2024-12-11 00:05:50|178295|177997.2|178326.1|177984.1|178326.1|178013.9|178295|177983.8|7
1733875560000|2024-12-11 00:06:00|178326.9|177984.9|178326.1|177984.1|178326.9|177984.9|178326.1|177984.1|4
1733875570000|2024-12-11 00:06:10|178326.8|177984.8|178325.9|177983.9|178326.8|177984.8|178325.9|177983.9|6
1733875580000|2024-12-11 00:06:20|178326|177984|178325.9|177983.9|178326.2|177984.2|178325.9|177983.9|4
1733875590000|2024-12-11 00:06:30|178326.1|177984.1|178325.9|177983.9|178326.1|177984.1|178325.9|177983.9|4
1733875600000|2024-12-11 00:06:40|178326.3|177984.3|178325.9|177983.9|178326.3|177984.3|178325.9|177983.9|4
1733875610000|2024-12-11 00:06:50|178326.2|177984.2|178325.9|177983.9|178326.3|177984.3|178325.9|177983.9|4
1733875620000|2024-12-11 00:07:00|178326.2|177984.2|178326.3|177984.3|178326.3|177984.3|178325.9|177983.9|7
1733875630000|2024-12-11 00:07:10|178325.6|177983.6|178324.9|177982.9|178325.6|177983.6|178324.8|177982.8|6
1733875640000|2024-12-11 00:07:20|178325.1|177983.1|178324.9|177982.9|178325.3|177983.3|178324.9|177982.9|4
1733875650000|2024-12-11 00:07:30|178325|177983|178324.9|177982.9|178325.2|177983.2|178324.9|177982.9|4
1733875660000|2024-12-11 00:07:40|178325.2|177983.2|178324.9|177982.9|178325.2|177983.2|178324.9|177982.9|5
1733875670000|2024-12-11 00:07:50|178325|177983|178325|177983|178325.1|177983.1|178324.9|177982.9|4
1733875680000|2024-12-11 00:08:00|178325.2|177983.2|178279.6|178030.7|178325.2|178030.7|178279.6|177982.9|7
1733875690000|2024-12-11 00:08:10|178279.4|178030.8|178277.6|178032.6|178279.4|178032.6|178277.6|178030.8|7
1733875700000|2024-12-11 00:08:20|178277.5|178032.7|178277.4|178032.8|178277.5|178032.8|178277.4|178032.7|4
1733875710000|2024-12-11 00:08:30|178276.6|178033.6|178276.6|178033.6|178276.6|178033.6|178276.6|178033.6|2
1733875720000|2024-12-11 00:08:40|178276.3|178034|178276.5|178033.7|178276.5|178034|178276.3|178033.7|4
1733875740000|2024-12-11 00:09:00|178277.3|178032.9|178277.3|178032.9|178277.3|178032.9|178277.3|178032.9|2
1733875750000|2024-12-11 00:09:10|178279.8|178033|178279.8|178033|178279.8|178033|178279.8|178033|2
1733875770000|2024-12-11 00:09:30|178279.5|178033.3|178279.5|178033.3|178279.5|178033.3|178279.5|178033.3|2
1733875790000|2024-12-11 00:09:50|178279.2|178033.5|178279.2|178033.5|178279.2|178033.5|178279.2|178033.5|2
1733875800000|2024-12-11 00:10:00|178279.5|178033.3|178278.8|178034.6|178279.5|178034.6|178278.8|178033.3|3
1733875810000|2024-12-11 00:10:10|178279|178034.7|178279|178034.5|178279|178034.7|178279|178034.4|4
1733875820000|2024-12-11 00:10:20|178278.9|178037.2|178279.4|178038.8|178279.6|178038.8|178278.9|178037.2|5
1733875830000|2024-12-11 00:10:30|178279|178039.2|178278.8|178039.4|178279|178039.4|178278.8|178039.2|4
1733875840000|2024-12-11 00:10:40|178278.7|178039.6|178278.5|178039.7|178278.7|178039.7|178278.5|178039.6|4
1733875850000|2024-12-11 00:10:50|178278.4|178039.8|178278.2|178039.9|178278.4|178039.9|178278.2|178039.8|5
1733875860000|2024-12-11 00:11:00|178277.9|178040.2|178277.7|178040.4|178277.9|178040.4|178277.7|178040.2|4
1733875870000|2024-12-11 00:11:10|178277.6|178040.5|178277.6|178040.5|178277.6|178040.5|178277.6|178040.5|2
1733875880000|2024-12-11 00:11:20|178277.3|178040.8|178277.8|178040.3|178277.8|178040.8|178277.3|178040.3|4
1733875890000|2024-12-11 00:11:30|178277.7|178040.4|178277.6|178040.5|178277.7|178040.5|178277.6|178040.4|4
1733875900000|2024-12-11 00:11:40|178277.8|178040.3|178277.7|178040.4|178277.8|178040.4|178277.7|178040.3|4
1733875910000|2024-12-11 00:11:50|178278|178040.1|178278.4|178039.7|178278.4|178040.1|178278|178039.7|4
1733875920000|2024-12-11 00:12:00|178277.7||178277.8||178277.8||178277.7||2
1733875930000|2024-12-11 00:12:10|178277.5|178039.9|178277.5|178040|178277.5|178040|178277.5|178039.9|3
1733875940000|2024-12-11 00:12:20|178277.8|178039.6|178277.7|178039.7|178277.8|178039.7|178277.7|178039.6|4
1733875950000|2024-12-11 00:12:30|178277.4|178040.4|178277.4|178040.7|178277.4|178040.7|178277.4|178040.4|3
1733875960000|2024-12-11 00:12:40|178278.1|178041.3|178293.1|178030.4|178293.1|178041.3|178278.1|178030|5
1733875970000|2024-12-11 00:12:50|178292.7|178030.7|178292.7|178030.7|178292.7|178030.7|178292.7|178030.7|2
1733875980000|2024-12-11 00:13:00|178292.6|178030.8|178292.6|178030.9|178292.6|178030.9|178292.6|178030.8|3
1733875990000|2024-12-11 00:13:10|178292.5|178042.6|178280.3|178042.6|178292.5|178042.6|178280.3|178042.6|2
1733876000000|2024-12-11 00:13:20|178280.2|178042.7|178280.2|178042.8|178280.2|178042.8|178280.2|178042.7|3
1733876010000|2024-12-11 00:13:30|178279.8|178043.1|178280.1|178042.9|178280.1|178043.1|178279.8|178042.9|4
1733876020000|2024-12-11 00:13:40|178279.7|178043.3|178279.7|178043.3|178279.7|178043.3|178279.7|178043.3|2
1733876030000|2024-12-11 00:13:50|178279.9|178043|178279.9|178043|178279.9|178043|178279.9|178043|2
1733876040000|2024-12-11 00:14:00|178279.6|178043.4|178279.6|178043.4|178279.6|178043.4|178279.6|178043.4|2
1733876050000|2024-12-11 00:14:10|178279.5||178279.5||178279.5||178279.5||1
1733876060000|2024-12-11 00:14:20|178279.4|178043.5|178279.4|178043.5|178279.4|178043.5|178279.4|178043.5|2
1733876070000|2024-12-11 00:14:30|178279.3|178043.6|178279.3|178043.6|178279.3|178043.6|178279.3|178043.6|2
1733876080000|2024-12-11 00:14:40|178279.4||178279.3||178279.4||178279.3||2
1733876100000|2024-12-11 00:15:00|178279.2|178043.7|178279.2|178043.8|178279.2|178043.8|178279.2|178043.7|3
1733876110000|2024-12-11 00:15:10|178278.9|178044|178279.2|178043.7|178279.2|178044|178278.9|178043.7|4
1733876120000|2024-12-11 00:15:20|178278.9|178044|178278.7|178044.3|178278.9|178044.3|178278.7|178044|4
1733876130000|2024-12-11 00:15:30|178278.6||178278.7||178278.7||178278.6||2
1733876140000|2024-12-11 00:15:40|178278.3|178044.6|178278.4|178044.6|178278.4|178044.6|178278.3|178044.6|3
1733876150000|2024-12-11 00:15:50|178278.9|178044.1|178279.4|178043.6|178279.4|178044.1|178278.9|178043.6|4
1733876160000|2024-12-11 00:16:00||178044.2||178044.3||178044.3||178044.2|2
1733876170000|2024-12-11 00:16:10|178279.5|178044.2|178279.5|178044.2|178279.5|178044.2|178279.5|178044.2|2
1733876180000|2024-12-11 00:16:20|178279.1|178044.6|178278.1|178045.6|178279.1|178045.6|178278.1|178044.6|4
1733876190000|2024-12-11 00:16:30|178278||178278||178278||178278||1
1733876200000|2024-12-11 00:16:40|178277.9|178045.7|178277.9|178045.8|178277.9|178045.8|178277.9|178045.7|3
1733876210000|2024-12-11 00:16:50|178278|178045.7|178277.7|178046|178278|178046|178277.7|178045.7|4
1733876220000|2024-12-11 00:17:00|178277.6||178277.6||178277.7||178277.6||3
1733876240000|2024-12-11 00:17:20|178277.7|178046.6|178277.4|178046.3|178277.7|178046.6|178277.1|178046.3|5
1733876250000|2024-12-11 00:17:30|178277.3|178046.6|178277.1|178046.6|178277.3|178046.6|178277.1|178046.6|3
1733876260000|2024-12-11 00:17:40|178249|178042.1|178245.8|178020.1|178250.2|178042.1|178245.8|178016.1|7
1733876270000|2024-12-11 00:17:50|178245.4|178020.3|178244.7|178021.6|178245.4|178021.6|178244.7|178020.3|7
1733876280000|2024-12-11 00:18:00|178244.9|178021.3|178244.3|178022|178244.9|178022|178244.3|178021.3|8
1733876290000|2024-12-11 00:18:10|178254.5|178039.3|178254.4|178039.4|178254.5|178039.4|178253.8|178038.7|5
1733876300000|2024-12-11 00:18:20|178253.6|178040.1|178251.5|178041.6|178253.6|178041.6|178251.5|178040.1|4
1733876310000|2024-12-11 00:18:30|178251.7|178041.4|178251.4|178042.4|178251.7|178042.4|178251.4|178041.4|5
1733876320000|2024-12-11 00:18:40|178249|178044.8|178248.2|178045|178249|178045|178248.2|178044.7|6
1733876330000|2024-12-11 00:18:50|178247.5|178045.6|178247.5|178045.6|178247.5|178045.6|178247.5|178045.6|2
1733876340000|2024-12-11 00:19:00|178211.6|178046.9|178211.6|178081.6|178211.8|178081.8|178211.4|178046.9|6
1733876350000|2024-12-11 00:19:10|178211.9|178081.9|178211.9|178081.9|178212|178082|178211.7|178081.7|5
1733876360000|2024-12-11 00:19:20|178212.3|178082.3|178211.9|178081.9|178212.3|178082.3|178211.7|178081.7|4
1733876370000|2024-12-11 00:19:30|178212.1|178082.1|178211.9|178081.9|178212.1|178082.1|178211.9|178081.9|4
1733876380000|2024-12-11 00:19:40|178211.7|178081.7|178249.2|178044.5|178249.2|178081.7|178211.7|178044.5|2
1733876390000|2024-12-11 00:19:50|178248.8|178045|178244.2|178044.2|178249.5|178045.6|178244.2|178044.2|8
1733876400000|2024-12-11 00:20:00|178244.7|178043.8|178245.3|178044.5|178245.3|178044.5|178244.7|178043.8|3
1733876410000|2024-12-11 00:20:10|178210.5|178080.5|178245.4|178043.4|178246|178080.7|178210|178043.4|7
1733876420000|2024-12-11 00:20:20|178247.1|178044|178228.8|178012.4|178247.4|178044|178228.8|178012.4|12
1733876430000|2024-12-11 00:20:30|178240.8|178005.1|178231.4|178010.5|178240.8|178010.5|178231.4|177994.4|15
1733876440000|2024-12-11 00:20:40|178230.7|178009.4|178230.2|178005|178232.5|178009.4|178230.2|178001.4|14
1733876450000|2024-12-11 00:20:50|178229.5|178005.7|178229.2|178006.7|178229.9|178007|178229.2|178005.4|7
1733876460000|2024-12-11 00:21:00|178228.5|178008.7|178228.2|178007|178228.8|178008.7|178228.1|178006.5|10
1733876470000|2024-12-11 00:21:10|178228.4|178007.7|178228.4|178005.5|178228.4|178009|178228.4|178005.5|8
1733876480000|2024-12-11 00:21:20|178229|178004.9|178228.4|178005.5|178229.1|178005.5|178228.4|178004.8|5
1733876490000|2024-12-11 00:21:30|178228.5|178004.8|178228.2|178004.1|178228.5|178004.8|178228.2|178003.4|5
1733876500000|2024-12-11 00:21:40|178227.9|178003.4|178227.9|178006.4|178228|178007|178227.9|178003.4|10
1733876510000|2024-12-11 00:21:50|178228.4|178003.7|178254.1|178011.8|178254.1|178011.8|178228.4|178002.4|10
1733876520000|2024-12-11 00:22:00|178254.4|178012.3|178253.4|178012.8|178254.5|178012.8|178253.4|178012.2|7
1733876530000|2024-12-11 00:22:10|178253.5|178013.2|178256.5|178013.2|178256.5|178013.2|178253.5|178013.2|3
1733876540000|2024-12-11 00:22:20|178256.4|178013.1|178231.4|177999.5|178256.4|178013.1|178231.4|177999.4|8
1733876550000|2024-12-11 00:22:30|178230.4|177999|178256.9|178012.3|178257.5|178012.3|178230.4|177999|9
1733876560000|2024-12-11 00:22:40|178256.6|178012.7|178255.8|178012.4|178256.6|178013|178255.8|178012.4|6
1733876570000|2024-12-11 00:22:50|178255.7|178012.5|178255.6|178012.1|178255.7|178012.6|178255.6|178012.1|5
1733876580000|2024-12-11 00:23:00|178231.1|178017.5|178231.1|178017.5|178231.3|178017.5|178231.1|178017.3|4
1733876590000|2024-12-11 00:23:10|178230.8|178017.8|178231.7|178017.5|178231.7|178017.8|178230.8|178016.2|7
1733876600000|2024-12-11 00:23:20|178231.1|178016.9|178230.7|178017.3|178231.1|178017.3|178230.7|178016.9|3
1733876610000|2024-12-11 00:23:30|178230.2|178017.7|178230.6|178016.7|178231.3|178018.4|178230.2|178016.7|6
1733876620000|2024-12-11 00:23:40|178231|178016.2|178230.9|178015.7|178231.7|178018.1|178230.5|178015.5|10
1733876630000|2024-12-11 00:23:50|178230.8|178015|178243.3|178009.4|178243.3|178015.2|178230.8|178009.4|5
1733876640000|2024-12-11 00:24:00|178243.1|178008.4|178242.9|178008.8|178243.4|178008.8|178242.9|178006.9|8
1733876650000|2024-12-11 00:24:10|178243.3|178008.3|178243.5|178005.1|178243.8|178008.3|178243.3|178004.3|6
1733876660000|2024-12-11 00:24:20|178243.9|178004.7|178231.7|178008.1|178243.9|178008.1|178231.7|178004.7|6
1733876670000|2024-12-11 00:24:30|178232|178006.8|178232|178007.2|178232|178007.2|178232|178006.5|4
1733876680000|2024-12-11 00:24:40|178231.9|178007.3|178232.4|178007.5|178232.4|178007.9|178231.9|178007.3|5
1733876690000|2024-12-11 00:24:50|178232.6|178008.1|178232.6|178008|178232.6|178008.1|178232.6|178008|3
1733876700000|2024-12-11 00:25:00|178233|178007.5|178232.6|178008.6|178233|178008.6|178232.6|178007.5|5
1733876710000|2024-12-11 00:25:10|178232.9|178007.2|178232.2|178007|178232.9|178009.2|178232.2|178006.3|6
1733876720000|2024-12-11 00:25:20|178232.7|178006.3|178233.3|178006.5|178233.3|178007.2|178232.7|178005.2|5
1733876730000|2024-12-11 00:25:30|178232.8|178007.2|178232.6|178006.6|178233.3|178008.4|178232.6|178006.6|6
1733876740000|2024-12-11 00:25:40|178232.7|178006.5|178232.8|178006.4|178232.8|178006.5|178232.7|178006.4|4
1733876750000|2024-12-11 00:25:50|178232.9|178006.3|178233.6|178007|178233.6|178007|178232.9|178006.3|5
1733876760000|2024-12-11 00:26:00|178233.9|178006.7|178233.6|178006.8|178233.9|178006.8|178233.6|178006.6|6
1733876770000|2024-12-11 00:26:10|178233|178007.4|178232.9|178006.8|178233|178007.4|178232.9|178006.8|3
1733876780000|2024-12-11 00:26:20|178233||178233||178233||178233||1
1733876790000|2024-12-11 00:26:30|178233.7|178007.4|178233.3|178008.4|178233.7|178009.1|178232.7|178007.4|5
1733876800000|2024-12-11 00:26:40|178233.1|178008.6|178244.8|178002|178244.8|178008.6|178233.1|178001.7|6
1733876810000|2024-12-11 00:26:50|178243|178002.3|178243.2|178002.3|178243.2|178002.3|178242.7|178002.3|4
1733876820000|2024-12-11 00:27:00|178243.4|178002.2|178243.3|178002.3|178243.4|178002.3|178243.3|178002.2|4
1733876830000|2024-12-11 00:27:10|178243.1|178002.4|178231.5|178004.9|178243.4|178004.9|178231.5|178002.2|7
1733876840000|2024-12-11 00:27:20|178231.4|178005|178232.6|178001.8|178232.6|178005|178231.4|178001.8|5
1733876850000|2024-12-11 00:27:30|178232.1|178002.3|178231.6|178004.8|178232.1|178004.8|178231.6|178002.3|5
1733876860000|2024-12-11 00:27:40|178231.5|178004.9|178231|178005.6|178231.5|178006|178231|178004.9|6
1733876870000|2024-12-11 00:27:50|178231.5||178231.5||178231.5||178231.5||1
1733876880000|2024-12-11 00:28:00|178230.8|178006.3|178231.2|178005.9|178231.2|178006.3|178230.8|178005.9|3
1733876890000|2024-12-11 00:28:10|178231|178006.1|178231|178006.1|178231|178006.1|178231|178006.1|2
1733876900000|2024-12-11 00:28:20|178231.4|178005.6|178229.8|178009.3|178231.4|178009.3|178229.8|178005.6|5
1733876910000|2024-12-11 00:28:30|178229.4|178009.9|178241.7|178006.5|178241.8|178010.3|178229.4|178006.5|6
1733876920000|2024-12-11 00:28:40|178241.8|178006.4|178241.3|178006.9|178241.8|178007|178241.2|178006.4|5
1733876930000|2024-12-11 00:28:50|178240.6|178007.9|178240.3|178008.7|178240.6|178008.7|178240.3|178007.9|5
1733876940000|2024-12-11 00:29:00|178240.1|178009|178227|178014.2|178240.1|178014.2|178227|178009|5
1733876950000|2024-12-11 00:29:10|178226.2|178014.3|178226.5|178015.2|178226.7|178015.2|178226.1|178014.3|7
1733876960000|2024-12-11 00:29:20|178226.2|178015.5|178226.2|178015.6|178226.2|178016.2|178225.6|178015.5|4
1733876970000|2024-12-11 00:29:30|178226.4|178015.4|178226.6|178014.5|178226.6|178015.4|178226.4|178014.5|4
1733876980000|2024-12-11 00:29:40|178226.8|178014.3|178226.8|178014.3|178226.8|178014.3|178226.8|178014.3|2
1733876990000|2024-12-11 00:29:50|178227.5|178011|178226.8|178013.6|178227.5|178014.2|178226.2|178011|6
1733877000000|2024-12-11 00:30:00|178226.2|178014.2|178225.7|178013.6|178226.8|178014.3|178225.7|178012.9|9
1733877010000|2024-12-11 00:30:10|178226.3|178013|178226.5|178016.8|178226.7|178016.8|178226.1|178012.3|10
1733877020000|2024-12-11 00:30:20|178226.7|178016.6|178226.9|178015.7|178226.9|178017.7|178226.2|178015|10
1733877030000|2024-12-11 00:30:30|178226.4|178016.2|178240.3|178003.4|178240.3|178016.9|178226.4|178003.4|8
1733877040000|2024-12-11 00:30:40|178241.1|178002.6|178241.1|178004.1|178241.1|178004.1|178241.1|178002.6|5
1733877050000|2024-12-11 00:30:50|178241.2|178003.1|178241.4|178003.8|178241.4|178003.8|178241.2|178002.8|9
1733877060000|2024-12-11 00:31:00|178228.8|178003.3|178228.8|178005.8|178228.8|178006.4|178228.8|178003.3|4
1733877070000|2024-12-11 00:31:10|178229.2|178006.4|178229.1|178009.5|178229.2|178009.5|178229.1|178005.4|9
1733877080000|2024-12-11 00:31:20|178228.2|178010.4|178229.6|178006.4|178229.6|178010.4|178228.2|178005.7|7
1733877090000|2024-12-11 00:31:30|178230.4|178005.6|178230.1|178004|178230.4|178005.6|178230.1|178003|7
1733877100000|2024-12-11 00:31:40|178229.7|178004.7|178230.2|178003.8|178230.2|178005|178229.7|178003.8|5
1733877110000|2024-12-11 00:31:50|178230|178004|178230|178004.7|178230|178005.4|178230|178004|5
1733877120000|2024-12-11 00:32:00|178230.2|178004|178228.3|178011.8|178230.2|178011.8|178228.3|178003.8|8
1733877130000|2024-12-11 00:32:10|178228.7|178011.3|178229.5|178009.9|178229.5|178011.3|178228.7|178009.9|5
1733877140000|2024-12-11 00:32:20|178229.4|178010.4|178229|178010.4|178229.4|178011|178228.4|178010.4|5
1733877150000|2024-12-11 00:32:30|178229.5|178009.9|178228.4|178011|178229.5|178011|178228.4|178009.9|11
1733877160000|2024-12-11 00:32:40|178228.7|178010.7|178228.7|178010.7|178228.7|178010.7|178228.7|178010.7|2
1733877170000|2024-12-11 00:32:50|178229.4|178008.7|178229.8|178010.3|178229.8|178011.6|178228.7|178008.7|6
1733877180000|2024-12-11 00:33:00|178229.4|178010.6|178228.7|178009.4|178229.6|178010.6|178228.7|178009.1|10
1733877190000|2024-12-11 00:33:10|178229.3|178010.1|178229.3|178009.4|178229.3|178010.1|178229.3|178009.4|2
1733877200000|2024-12-11 00:33:20|178229.4|178009.3|178229.4|178010|178229.4|178010|178228.7|178009.3|6
1733877210000|2024-12-11 00:33:30||178009.3||178009.3||178009.3||178009.3|1
1733877220000|2024-12-11 00:33:40|178230.1|178008.6|178230.6|178005.4|178230.6|178008.6|178230.1|178004.7|5
1733877230000|2024-12-11 00:33:50|178230.7|178004.7|178230.7|178008|178230.7|178008|178230.7|178004.6|5
1733877240000|2024-12-11 00:34:00|178229.8|178009|178229.8|178007|178229.8|178009|178229.8|178007|5
1733877250000|2024-12-11 00:34:10|178229.7|178006.3|178230.2|178006.5|178230.2|178006.5|178229.7|178005.9|5
1733877260000|2024-12-11 00:34:20|178229.7|178007|178229.7|178006.3|178229.7|178007|178229.7|178006.3|3
1733877270000|2024-12-11 00:34:30||178008.3||178009||178009||178007|4
1733877280000|2024-12-11 00:34:40|178229.1|178009.6|178228.7|178012|178229.1|178012.7|178228.7|178009.6|9
1733877290000|2024-12-11 00:34:50|178229.1|178012.7|178228.7|178013.3|178229.1|178013.3|178228.7|178012|6
1733877300000|2024-12-11 00:35:00|178227.6|178013.7|178227.3|178016.8|178227.6|178016.8|178227.3|178013.7|5
1733877310000|2024-12-11 00:35:10|178227.9|178016.3|178227.7|178015.8|178227.9|178016.5|178227.7|178015.8|5
1733877320000|2024-12-11 00:35:20|178227.2|178016.4|178227.2|178017|178227.2|178017|178227.2|178015.8|4
1733877330000|2024-12-11 00:35:30|178227.3|178016.8|178227.4|178015.4|178228|178016.8|178227.3|178012.8|10
1733877340000|2024-12-11 00:35:40|178227|178015.8|178232.6|178014.9|178232.6|178015.8|178227|178014.9|9
1733877350000|2024-12-11 00:35:50|178231.2|178013.6|178231.2|178015.4|178231.2|178015.4|178231.2|178013.6|5
1733877360000|2024-12-11 00:36:00|178231.5|178015.1|178232.1|178012.8|178232.1|178015.1|178231.5|178012.8|8
1733877370000|2024-12-11 00:36:10|178232.2|178014.8|178232.2|178013.4|178232.2|178014.8|178232.2|178012.7|4
1733877380000|2024-12-11 00:36:20|178232.1|178013.5|178232.7|178012.9|178232.7|178013.5|178232.1|178012.8|6
1733877390000|2024-12-11 00:36:30||178011.6||178010.9||178012.3||178010.9|3
1733877400000|2024-12-11 00:36:40|178233.2|178010.4|178233.9|178011|178233.9|178012.4|178233.2|178010.3|7
1733877410000|2024-12-11 00:36:50|178233.7|178011.3|178233.6|178010|178233.7|178011.4|178233.6|178010|6
1733877420000|2024-12-11 00:37:00|178233.8|178009.4|178233.8|178009.2|178233.8|178010.5|178233.8|178009.2|7
1733877430000|2024-12-11 00:37:10|178234.4||178234.4||178234.4||178234.4||1
1733877440000|2024-12-11 00:37:20|178234.8|178008.8|178234.8|178009.5|178234.8|178009.5|178234.8|178008.8|3
1733877450000|2024-12-11 00:37:30||178008.8||178009.5||178009.5||178008.8|2
1733877460000|2024-12-11 00:37:40|178234|178009.1|178234|178009|178234|178009.1|178234|178009|3
1733877470000|2024-12-11 00:37:50|178234.7|178008.4|178235.3|178003.8|178235.3|178008.4|178234.7|178002.4|5
1733877480000|2024-12-11 00:38:00|178235.1|178004|178235.4|178002.3|178235.4|178007.3|178235.1|178002.3|7
1733877490000|2024-12-11 00:38:10|178234.8|178002.9|178234.8|178006.9|178234.8|178006.9|178234.8|178002.9|2
1733877500000|2024-12-11 00:38:20|178234.9|178006.8|178234.9|178006.8|178234.9|178006.8|178234.9|178006.8|2
1733877510000|2024-12-11 00:38:30|178236.8|178005.6|178235.5|178003|178236.8|178006.3|178235.5|177995.6|12
1733877520000|2024-12-11 00:38:40|178235.7|178002.9|178235.7|178004.2|178235.7|178004.2|178235.7|178002.9|3
1733877530000|2024-12-11 00:38:50|178236|178003.9|178235.9|178002.7|178236|178008|178235.9|178002.7|7
1733877540000|2024-12-11 00:39:00|178235.8|178002.8|178235.7|178002.2|178235.8|178006.8|178235.7|178001.4|8
1733877550000|2024-12-11 00:39:10|178234.8|178001.5|178234.8|178000.3|178234.8|178006.3|178234.8|178000.3|8
1733877560000|2024-12-11 00:39:20|178235.9|177999.2|178235.9|177998.8|178235.9|177999.2|178235.9|177998.8|3
1733877570000|2024-12-11 00:39:30|178236.3|177998.9|178236.3|177998.9|178236.3|177998.9|178236.3|177998.9|2
1733877580000|2024-12-11 00:39:40|178236.7|178000.9|178236.7|177999.1|178236.7|178000.9|178236.7|177999.1|5
1733877590000|2024-12-11 00:39:50|178237.2|177999.8|178237.5|177998.3|178237.5|177999.8|178236.9|177998.3|8
1733877600000|2024-12-11 00:40:00|178237|177998.8|178238.5|177997.4|178238.5|177998.8|178237|177996.8|6
1733877610000|2024-12-11 00:40:10|178234||178234||178234||178234||1
1733877620000|2024-12-11 00:40:20|178234.5|177996.9|178234.5|177996.9|178234.5|177996.9|178234.5|177996.9|2
1733877630000|2024-12-11 00:40:30|178222.3|177996.6|178201.9|177991.5|178222.3|177996.6|178201.9|177991.5|6
1733877640000|2024-12-11 00:40:40|178201.5|177991.9|178206.3|177993.7|178206.3|177993.7|178201.5|177991.9|4
1733877650000|2024-12-11 00:40:50|178206.1|177993.9|178206.1|177993.9|178206.1|177993.9|178206.1|177993.9|2
1733877660000|2024-12-11 00:41:00|178207.6|177992.5|178206.9|178005|178207.6|178005|178206.9|177992.5|7
1733877670000|2024-12-11 00:41:10|178206.3|178004.3|178206|178004.6|178206.3|178004.6|178206|178004.3|4
1733877680000|2024-12-11 00:41:20|178205.6|178005|178205.5|178003.8|178205.6|178005|178205.5|178003.7|4
1733877690000|2024-12-11 00:41:30|178205.2|178004.2|178205.2|178004.2|178205.2|178004.2|178205.2|178004.2|2
1733877700000|2024-12-11 00:41:40|178205|178004.3|178169.7|178039.7|178205|178040.4|178169.7|178004.3|9
1733877710000|2024-12-11 00:41:50|178169.8|178039.8|178169.7|178039.7|178169.8|178039.8|178169.7|178039.7|2
1733877720000|2024-12-11 00:42:00|178169.8|178039.8|178168.4|178038.4|178203|178039.8|178168.4|178002.4|4
1733877740000|2024-12-11 00:42:20|178169.4|178039.4|178169.4|178039.4|178169.4|178039.4|178169.4|178039.4|1
1733877750000|2024-12-11 00:42:30|178203.3|178001.9|178203.2|178002|178203.3|178002|178203.2|178001.9|3
1733877760000|2024-12-11 00:42:40|178203|178002.2|178203|178002.2|178203|178002.2|178203|178002.2|1
1733877770000|2024-12-11 00:42:50|178202.9|178002.3|178188.7|177935.1|178202.9|178038.4|178168.2|177929.5|13
1733877780000|2024-12-11 00:43:00|178187.6|177937.9|178169.3|177938.2|178187.9|177941|178169.3|177937.7|6
1733877790000|2024-12-11 00:43:10|178169.5|177937.9|178169.5|177937.9|178169.5|177937.9|178169.5|177937.9|2
1733877800000|2024-12-11 00:43:20|178169.1|177938.4|178169|177938.4|178169.1|177938.4|178169|177938.4|3
1733877810000|2024-12-11 00:43:30|178168.7|177939.1|178175.1|177924|178175.9|177939.5|178168.3|177922.8|7
1733877820000|2024-12-11 00:43:40|178174.8|177924.3|178175.2|177924|178175.2|177924.3|178174.8|177924|4
1733877830000|2024-12-11 00:43:50|178174.5|177924.7|178168|177939.8|178175|177939.8|178168|177924.2|5
1733877840000|2024-12-11 00:44:00|178168.1|177939.7|178168.1|177939.7|178168.1|177939.7|178168.1|177939.7|2
1733877850000|2024-12-11 00:44:10|178167.8|177939.9|178167.7|177939.7|178167.8|177939.9|178167.7|177939.6|5
1733877860000|2024-12-11 00:44:20|178166.7|177924.1|178174.1|177924.6|178174.6|177925.1|178166.7|177924.1|6
1733877870000|2024-12-11 00:44:30|178172.6|177926.1|178112.8|177982.8|178174.6|177982.8|178112.8|177924.1|9
1733877880000|2024-12-11 00:44:40|178174|177924.7|178172.2|177924.9|178174|177924.9|178172.2|177924.7|4
1733877890000|2024-12-11 00:44:50|178173|177925.5|178176.1|177922.6|178176.1|177927.2|178172.5|177922.6|9
1733877900000|2024-12-11 00:45:00|178172.6|177924.4|178174.1|177924.3|178174.1|177924.6|178172.6|177924.3|5
1733877910000|2024-12-11 00:45:10|178174.3|177925.2|178173.5|177925.2|178174.3|177925.2|178173.5|177925.2|3
1733877920000|2024-12-11 00:45:20|178175.1|177923.6|178175.1|177923.6|178175.1|177923.6|178175.1|177923.6|2
1733877930000|2024-12-11 00:45:30|178170.3|177924.3|178169.7|177925.3|178170.3|177925.3|178169.7|177924.3|3
1733877940000|2024-12-11 00:45:40|178169.4|177925.7|178167.6|177927.9|178169.4|177927.9|178167.6|177925.7|7
1733877950000|2024-12-11 00:45:50|178167.2|177928.8|178167.4|177928.6|178167.4|177928.8|178167.2|177928.6|3
1733877960000|2024-12-11 00:46:00|178168.1|177927.9|178167|177929.4|178168.1|177929.4|178167|177927.9|6
1733877970000|2024-12-11 00:46:10|178166.7|177929.8|178157.1|177939.9|178167.7|177939.9|178156.6|177926.8|12
1733877980000|2024-12-11 00:46:20|178113|177983|178161.2|177935.8|178168.3|177983|178113|177926.2|13
1733877990000|2024-12-11 00:46:30|178166.2|177930.8|178164.8|177933.2|178166.2|177983.7|178113.3|177930.8|12
1733878000000|2024-12-11 00:46:40|178165.2|177932.8|178169.4|177931.6|178169.4|177933.1|178164.9|177931.6|5
1733878010000|2024-12-11 00:46:50|178169.3|177932.1|178169.3|177932.2|178169.3|177932.2|178169.3|177932.1|3
1733878020000|2024-12-11 00:47:00|178167.9|177933.6|178167.9|177934.6|178168|177934.6|178167.4|177933.6|7
1733878030000|2024-12-11 00:47:10|178168.3|177934.2|178167.8|177935.1|178168.3|177935.1|178167.8|177934.2|5
1733878040000|2024-12-11 00:47:20|178168.2|177934.8|178167.1|177935.9|178168.2|177935.9|178167.1|177934.8|4
1733878050000|2024-12-11 00:47:30|178167.4|177935.6|178165.8|177937.7|178169.9|177986.8|178116.8|177927.6|16
1733878060000|2024-12-11 00:47:40|178165.7|177938.7|178164.5|177938.9|178165.7|177938.9|178164.5|177938.7|4
1733878070000|2024-12-11 00:47:50|178117.3|177939|178158|177939.5|178168.5|177987.3|178117.3|177929|7
1733878080000|2024-12-11 00:48:00|178153.5|177950|178169|177929|178169|177986.8|178113.7|177928.5|14
1733878100000|2024-12-11 00:48:20|178169.6|177928.4|178165.1|177929.7|178169.6|177930.9|178164.6|177928.4|6
1733878110000|2024-12-11 00:48:30|178165.7|177930.2|178165.7|177930.2|178165.7|177930.2|178165.7|177930.2|2
1733878120000|2024-12-11 00:48:40|178165.2|177931.2|178164.9|177931.5|178166.1|177931.5|178164.9|177930.4|5
1733878130000|2024-12-11 00:48:50|178112.7|177982.7|178164.3|177932.2|178164.3|177982.9|178112.7|177932.2|3
1733878140000|2024-12-11 00:49:00|178165.4|177931.1|178112.7|177982.7|178165.4|177982.7|178112.7|177931.1|4
1733878160000|2024-12-11 00:49:20|178111.9|177981.9|178112.7|177982.7|178112.7|177982.7|178111.9|177981.9|2
1733878170000|2024-12-11 00:49:30|178166.5|177930.1|178166.5|177930.1|178166.5|177930.1|178166.5|177930.1|1
1733878180000|2024-12-11 00:49:40|178165.7|177930.8|178112.7|177982.7|178165.7|177982.7|178112.7|177930.8|3
1733878190000|2024-12-11 00:49:50|178112.1|177982.1|178112.7|177982.7|178112.7|177982.7|178112.1|177982.1|4
1733878200000|2024-12-11 00:50:00|178113.1|177983.1|178112.7|177982.7|178113.1|177983.1|178112.7|177982.7|2
1733878210000|2024-12-11 00:50:10|178166.6|177929.9|178165.6|177931|178166.6|177931|178165.6|177929.9|3
1733878220000|2024-12-11 00:50:20|178112.7|177982.7|178166.6|177929.9|178166.6|177982.7|178112.7|177929.9|4
1733878230000|2024-12-11 00:50:30|178112.7|177982.7|178165.7|177930.8|178166.6|177982.7|178112.7|177929.9|4
1733878240000|2024-12-11 00:50:40|178112.7|177982.7|178112.7|177982.7|178112.7|177982.7|178111.8|177981.8|3
1733878250000|2024-12-11 00:50:50|178113|177983|178166.2|177930.3|178167.2|177983|178113|177929.3|4
1733878260000|2024-12-11 00:51:00|178169.4|177927.1|178169.4|177918.6|178169.4|177927.1|178169.4|177918.6|3
1733878270000|2024-12-11 00:51:10|178167.4|177920.6|178167.1|177920.9|178167.4|177920.9|178167.1|177920.6|4
1733878280000|2024-12-11 00:51:20|178167.9|177920.1|178168.4|177920.9|178168.4|177920.9|178167.9|177919.7|5
1733878290000|2024-12-11 00:51:30|178167|177921.4|178166.6|177922.5|178167|177922.5|178166.6|177921.4|3
1733878300000|2024-12-11 00:51:40|178166.3|177922.7|178166.3|177922.7|178166.3|177922.7|178166.3|177922.7|2
1733878310000|2024-12-11 00:51:50|178166.7|177922.3|178165.1|177924.9|178166.7|177924.9|178165.1|177922.3|6
1733878320000|2024-12-11 00:52:00|178166|177924|178166|177924|178166|177924|178166|177924|2
1733878330000|2024-12-11 00:52:10|178167|177923|178167|177923.5|178167|177978.4|178108.4|177923|5
1733878340000|2024-12-11 00:52:20|178165.2|177925.4|178164.1|177926.8|178165.2|177928.8|178164.1|177925.4|8
1733878350000|2024-12-11 00:52:30|178109|177979|178109|177979|178109|177979|178109|177979|1
1733878360000|2024-12-11 00:52:40|178108.3|177978.3|178165.7|177926.8|178166.3|177979|178108.3|177924.7|4
1733878370000|2024-12-11 00:52:50|178166.3|177924.7|178164.6|177926.9|178166.3|177926.9|178164.6|177924.7|4
1733878380000|2024-12-11 00:53:00|178166.1|177925.4|178166.2|177925.3|178166.2|177925.4|178166.1|177925.3|4
1733878390000|2024-12-11 00:53:10|178165.7|177926.3|178166.7|177925.3|178166.7|177926.3|178165.7|177925.3|3
1733878400000|2024-12-11 00:53:20|178109.7|177979.7|178109.7|177979.7|178109.7|177979.7|178109.7|177979.7|1
1733878430000|2024-12-11 00:53:50|178116.8|177986.8|178116.8|177986.8|178116.8|177986.8|178116.8|177986.8|1
1733878440000|2024-12-11 00:54:00|178162.2|177940.5|178161.7|177940.7|178163.2|177940.7|178161.7|177939.5|7
1733878450000|2024-12-11 00:54:10|178161.3|177940.9|178161.1|177940.9|178161.3|177940.9|178161.1|177940.9|3
1733878460000|2024-12-11 00:54:20|178160.8|177941.2|178165.6|177920.9|178165.6|177941.2|178160.8|177920.9|7
1733878470000|2024-12-11 00:54:30|178164.8|177921.7|178159.8|177926.3|178164.8|177929.7|178159.8|177921.7|6
1733878480000|2024-12-11 00:54:40|178159.3|177925.6|178160.4|177925.5|178160.4|177929.2|178159.3|177925.5|5
1733878490000|2024-12-11 00:54:50|178171.9|177924.6|178169.9|177963.7|178171.9|177964.9|178164.3|177924.6|15
1733878500000|2024-12-11 00:55:00|178170|177945|178167.7|177963.7|178172.3|177963.7|178163.7|177944.3|15
1733878510000|2024-12-11 00:55:10|178164.9|177951.1|178167.1|177965|178167.5|177965|178163.9|177950.8|12
1733878520000|2024-12-11 00:55:20|178166.9|177965.2|178131.9|178001.9|178166.9|178001.9|178131.6|177965.2|10
1733878530000|2024-12-11 00:55:30|178132.1|178002.1|178167.2|177967|178167.2|178002.1|178131.7|177967|3
1733878540000|2024-12-11 00:55:40|178132.3|178002.3|178172.9|177953.8|178172.9|178002.4|178132.1|177953.8|6
1733878550000|2024-12-11 00:55:50|178171.7|177955|178163.3|177955.1|178173.2|178002.1|178123.3|177951|19
1733878560000|2024-12-11 00:56:00|178163.6|177954.1|178164.6|177954.8|178166.6|178000.3|178123.2|177952.4|13
1733878570000|2024-12-11 00:56:10|178164.9|177953.4|178166.3|177950|178166.3|177953.8|178164.9|177950|6
1733878580000|2024-12-11 00:56:20|178165.3|177953|178133.6|178003.6|178165.3|178003.6|178132.8|177953|6
1733878590000|2024-12-11 00:56:30|178134|178004|178135.1|178005.1|178135.1|178005.1|178134|178004|6
1733878600000|2024-12-11 00:56:40|178135|178005|178122.7|177992.7|178169.3|178005.2|178122.7|177953.7|11
1733878610000|2024-12-11 00:56:50|178161.5|177953.9|178124.5|177994.5|178162|177994.5|178121.5|177953|18
1733878620000|2024-12-11 00:57:00|178123.9|177993.9|178131.4|178001.4|178172.3|178003|178123.9|177966.8|7
1733878630000|2024-12-11 00:57:10|178131.6|178001.6|178132.4|178002.4|178132.4|178002.4|178131.6|178001.6|6
1733878640000|2024-12-11 00:57:20|178164.7|177961.8|178131.8|178001.8|178164.7|178003.4|178122.9|177957.6|10
1733878650000|2024-12-11 00:57:30|178132|178002|178131.8|178001.8|178132.3|178002.3|178131.8|178001.8|6
1733878660000|2024-12-11 00:57:40|178131.9|178001.9|178132.1|178002.1|178132.4|178002.4|178131.9|178001.9|4
1733878670000|2024-12-11 00:57:50|178131.9|178001.9|178134.4|178004.4|178163.2|178004.4|178123.1|177960.9|16
1733878680000|2024-12-11 00:58:00|178134.9|178004.9|178137.1|178007.1|178137.1|178007.1|178134.9|178004.9|6
1733878700000|2024-12-11 00:58:20|178137.4|178007.4|178131.1|178001.1|178137.4|178007.4|178131.1|178001.1|8
1733878710000|2024-12-11 00:58:30|178131.4|178001.4|178131.8|178001.8|178134.8|178004.8|178131.4|178001.4|8
1733878720000|2024-12-11 00:58:40|178131.9|178001.9|178133.2|178003.2|178133.2|178003.2|178131.9|178001.9|10
1733878730000|2024-12-11 00:58:50|178133.4|178003.4|178133.4|178003.4|178133.4|178003.4|178133|178003|6
1733878740000|2024-12-11 00:59:00|178133|178003|178126.6|177996.6|178133|178003|178126.6|177996.6|9
1733878750000|2024-12-11 00:59:10|178127|177997|178129|177999|178129|177999|178126.6|177996.6|13
1733878760000|2024-12-11 00:59:20|178129.1|177999.1|178127.7|177997.7|178129.1|177999.1|178127.3|177997.3|8
1733878770000|2024-12-11 00:59:30|178127|177997|178118.7|177988.7|178127|177997|178118.5|177988.5|10
1733878780000|2024-12-11 00:59:40|178118.9|177988.9|178119.4|177989.4|178119.4|177989.4|178118.7|177988.7|4
1733878790000|2024-12-11 00:59:50|178119.5|177989.5|178119.2|177989.2|178119.5|177989.5|178119|177989|4
1733878800000|2024-12-11 01:00:00|178120|177990|178099.2|177969.2|178120|177990|178098.6|177968.6|18
1733878810000|2024-12-11 01:00:10|178102|177972|178107.3|177977.3|178108.7|177978.7|178102|177972|12
1733878820000|2024-12-11 01:00:20|178109.3|177979.3|178108.5|177978.5|178109.6|177979.6|178104.9|177974.9|11
1733878830000|2024-12-11 01:00:30|178109.5|177979.5|178102.9|177972.9|178109.5|177979.5|178101.7|177971.7|9
1733878840000|2024-12-11 01:00:40|178102.4|177972.4|178104.2|177974.2|178108.7|177978.7|178102.4|177972.4|17
1733878850000|2024-12-11 01:00:50|178104.5|177974.5|178106.4|177976.4|178106.4|177976.4|178104.5|177974.5|7
1733878860000|2024-12-11 01:01:00|178103|177973|178109.7|177979.7|178110.2|177980.2|178103|177973|10
1733878870000|2024-12-11 01:01:10|178108.4|177978.4|178103|177973|178108.4|177978.4|178101.8|177971.8|9
1733878880000|2024-12-11 01:01:20|178103.2|177973.2|178103|177973|178103.2|177973.2|178103|177973|4
1733878890000|2024-12-11 01:01:30|178102|177972|178025.2|177895.2|178102.5|177972.5|178021.6|177891.6|6
1733878900000|2024-12-11 01:01:40|178021.9|177891.9|178025|177895|178026.4|177896.4|178021.9|177891.9|8
1733878910000|2024-12-11 01:01:50|178025.9|177895.9|178030.4|177900.4|178031.8|177901.8|178025.2|177895.2|12
1733878920000|2024-12-11 01:02:00|178030.6|177900.6|178036.1|177906.1|178036.9|177906.9|178030.4|177900.4|10
1733878930000|2024-12-11 01:02:10|178033.7|177903.7|178041|177911|178051.9|177921.9|178033.7|177903.7|15
1733878940000|2024-12-11 01:02:20|178041.2|177911.2|178042.6|177912.6|178042.6|177912.6|178041|177911|4
1733878950000|2024-12-11 01:02:30|178045.2|177915.2|178057.7|177927.7|178057.7|177927.7|178045.2|177915.2|7
1733878960000|2024-12-11 01:02:40|178068.3|177938.3|178117.3|177987.3|178117.8|177987.8|178068.3|177938.3|20
1733878970000|2024-12-11 01:02:50|178118.9|177988.9|178118.3|177988.3|178118.9|177988.9|178114.1|177984.1|14
1733878980000|2024-12-11 01:03:00|178118.4|177988.4|178110.4|177980.4|178119|177989|178110.4|177980.4|15
1733878990000|2024-12-11 01:03:10|178110.5|177980.5|178103.4|177973.4|178111.2|177981.2|178103.4|177973.4|9
1733879000000|2024-12-11 01:03:20|178103.5|177973.5|178103.6|177973.6|178103.7|177973.7|178103.5|177973.5|4
1733879010000|2024-12-11 01:03:30|178103.7|177973.7|178102.8|177972.8|178103.7|177973.7|178096.6|177966.6|9
1733879020000|2024-12-11 01:03:40|178103.9|177973.9|178106.3|177976.3|178106.3|177976.3|178103.9|177973.9|8
1733879030000|2024-12-11 01:03:50|178106.2|177976.2|178107.5|177977.5|178107.6|177977.6|178106.1|177976.1|4
1733879040000|2024-12-11 01:04:00|178105.9|177975.9|178083.6|177953.6|178106.9|177976.9|178080.2|177950.2|14
1733879050000|2024-12-11 01:04:10|178083.8|177953.8|178069.7|177939.7|178083.8|177953.8|178068.3|177938.3|5
1733879060000|2024-12-11 01:04:20|178068.3|177938.3|178066.1|177936.1|178069.6|177939.6|178066.1|177936.1|4
1733879070000|2024-12-11 01:04:30|178066.5|177936.5|178067.6|177937.6|178071.7|177941.7|178066.1|177936.1|10
1733879080000|2024-12-11 01:04:40|178067.4|177937.4|178067.6|177937.6|178067.6|177937.6|178067.2|177937.2|4
1733879090000|2024-12-11 01:04:50|178067.9|177937.9|178067.7|177937.7|178067.9|177937.9|178067.7|177937.7|2
1733879100000|2024-12-11 01:05:00|178066.6|177936.6|178065.5|177935.5|178083.7|177953.7|178065.5|177935.5|11
1733879110000|2024-12-11 01:05:10|178069.7|177939.7|178076.3|177946.3|178076.5|177946.5|178066.8|177936.8|10
1733879120000|2024-12-11 01:05:20|178078|177948|178085.9|177955.9|178086.1|177956.1|178078|177948|13
1733879130000|2024-12-11 01:05:30|178085.7|177955.7|178076.3|177946.3|178089.8|177959.8|178076.3|177946.3|12
1733879140000|2024-12-11 01:05:40|178075.4|177945.4|178079.7|177949.7|178086.2|177956.2|178075|177945|8
1733879150000|2024-12-11 01:05:50|178079.9|177949.9|178077.3|177947.3|178079.9|177949.9|178076.8|177946.8|7
1733879170000|2024-12-11 01:06:10|178075.6|177945.6|178073.1|177943.1|178075.6|177945.6|178069.7|177939.7|16
1733879180000|2024-12-11 01:06:20|178073.6|177943.6|178089.4|177959.4|178089.6|177959.6|178073.1|177943.1|8
1733879190000|2024-12-11 01:06:30|178092.5|177962.5|178091.5|177961.5|178092.5|177962.5|178091.5|177961.5|4
1733879200000|2024-12-11 01:06:40|178088.7|177958.7|178078|177948|178088.7|177958.7|178078|177948|4
1733879210000|2024-12-11 01:06:50|178076.5|177946.5|178071.5|177941.5|178076.5|177946.5|178071.4|177941.4|7
1733879220000|2024-12-11 01:07:00|178071.7|177941.7|178069|177939|178071.7|177941.7|178067.6|177937.6|7
1733879230000|2024-12-11 01:07:10|178068.9|177938.9|178065.4|177935.4|178069|177939|178065.4|177935.4|5
1733879240000|2024-12-11 01:07:20|178066.8|177936.8|178075|177945|178077.3|177947.3|178066.8|177936.8|7
1733879250000|2024-12-11 01:07:30|178075.2|177945.2|178075.2|177945.2|178075.2|177945.2|178075.1|177945.1|5
1733879260000|2024-12-11 01:07:40|178075|177945|178075|177945|178075|177945|178075|177945|1
1733879270000|2024-12-11 01:07:50|178075.1|177945.1|178072.6|177942.6|178075.1|177945.1|178071.5|177941.5|8
1733879280000|2024-12-11 01:08:00|178073.5|177943.5|178089.5|177959.5|178089.5|177959.5|178072.3|177942.3|8
1733879290000|2024-12-11 01:08:10|178089.4|177959.4|178089.4|177959.4|178089.4|177959.4|178089.4|177959.4|1
1733879300000|2024-12-11 01:08:20|178089.3|177959.3|178094.2|177964.2|178094.2|177964.2|178089.3|177959.3|6
1733879310000|2024-12-11 01:08:30|178092.6|177962.6|178093.2|177963.2|178094.2|177964.2|178090.5|177960.5|6
1733879320000|2024-12-11 01:08:40|178090.9|177960.9|178072|177942|178093.8|177963.8|178072|177942|9
1733879330000|2024-12-11 01:08:50|178072.1|177942.1|178086.7|177956.7|178086.7|177956.7|178072.1|177942.1|7
1733879340000|2024-12-11 01:09:00|178088|177958|178087.2|177957.2|178088.6|177958.6|178087.2|177957.2|6
1733879350000|2024-12-11 01:09:10|178089.2|177959.2|178090.9|177960.9|178091|177961|178089.2|177959.2|6
1733879360000|2024-12-11 01:09:20|178091|177961|178092.5|177962.5|178092.5|177962.5|178091|177961|2
1733879370000|2024-12-11 01:09:30|178091.2|177961.2|178091.2|177961.2|178091.6|177961.6|178090.7|177960.7|5
1733879380000|2024-12-11 01:09:40|178092.3|177962.3|178077.8|177947.8|178092.3|177962.3|178077.8|177947.8|2
1733879390000|2024-12-11 01:09:50|178078|177948|178068.6|177938.6|178078|177948|178068.6|177938.6|4
1733879400000|2024-12-11 01:10:00|178068.8|177938.8|178060.8|177930.8|178068.8|177938.8|178057.6|177927.6|7
1733879410000|2024-12-11 01:10:10|178052.7|177922.7|178037.5|177907.5|178052.7|177922.7|178037.5|177907.5|11
1733879420000|2024-12-11 01:10:20|178037.6|177907.6|178037.5|177907.5|178037.7|177907.7|178037.5|177907.5|4
1733879430000|2024-12-11 01:10:30|178037.7|177907.7|178052.1|177922.1|178052.1|177922.1|178037.7|177907.7|6
1733879440000|2024-12-11 01:10:40|178051.7|177921.7|178052.1|177922.1|178052.1|177922.1|178045.3|177915.3|10
1733879450000|2024-12-11 01:10:50|178051.6|177921.6|178051.6|177921.6|178051.6|177921.6|178045.9|177915.9|3
1733879460000|2024-12-11 01:11:00|178051.3|177921.3|178046.4|177916.4|178052.6|177922.6|178046.3|177916.3|7
1733879470000|2024-12-11 01:11:10|178046.1|177916.1|178052.9|177922.9|178053.2|177923.2|178046.1|177916.1|10
1733879480000|2024-12-11 01:11:20|178047.9|177917.9|178097.3|177967.3|178097.3|177967.3|178045.2|177915.2|11
1733879490000|2024-12-11 01:11:30|178097.1|177967.1|178093.7|177963.7|178098.7|177968.7|178093.7|177963.7|8
1733879500000|2024-12-11 01:11:40|178093.9|177963.9|178093.9|177963.9|178098.7|177968.7|178093.8|177963.8|7
1733879510000|2024-12-11 01:11:50|178093.7|177963.7|178093.5|177963.5|178095|177965|178093.5|177963.5|3
1733879520000|2024-12-11 01:12:00|178094.5|177964.5|178090.5|177960.5|178094.5|177964.5|178090.5|177960.5|4
1733879530000|2024-12-11 01:12:10|178091.8|177961.8|178090.5|177960.5|178091.8|177961.8|178090.5|177960.5|4
1733879540000|2024-12-11 01:12:20|178090.6|177960.6|178074.5|177944.5|178090.6|177960.6|178073.6|177943.6|5
1733879550000|2024-12-11 01:12:30|178074.7|177944.7|178073.3|177943.3|178074.7|177944.7|178073.1|177943.1|5
1733879560000|2024-12-11 01:12:40|178073.2|177943.2|178063.8|177933.8|178073.2|177943.2|178059|177929|10
1733879570000|2024-12-11 01:12:50|178061.9|177931.9|178064.6|177934.6|178064.8|177934.8|178061.9|177931.9|4
1733879580000|2024-12-11 01:13:00|178062.3|177932.3|178057.4|177927.4|178062.3|177932.3|178057.2|177927.2|6
1733879590000|2024-12-11 01:13:10|178059.1|177929.1|178057.1|177927.1|178059.1|177929.1|178055.9|177925.9|7
1733879600000|2024-12-11 01:13:20|178056.6|177926.6|178044.9|177914.9|178056.6|177926.6|178042.9|177912.9|9
1733879610000|2024-12-11 01:13:30|178044.5|177914.5|178042.7|177912.7|178050.1|177920.1|178042.7|177912.7|5
1733879620000|2024-12-11 01:13:40|178042.4|177912.4|178045|177915|178045.2|177915.2|178042.4|177912.4|6
1733879630000|2024-12-11 01:13:50|178044.9|177914.9|178045|177915|178045.7|177915.7|178044.9|177914.9|4
1733879640000|2024-12-11 01:14:00|178044.7|177914.7|178044.3|177914.3|178044.7|177914.7|178043|177913|5
1733879650000|2024-12-11 01:14:10|178043.4|177913.4|178043.9|177913.9|178044.9|177914.9|178042.5|177912.5|9
1733879660000|2024-12-11 01:14:20|178043.4|177913.4|178041.9|177911.9|178044.5|177914.5|178041.9|177911.9|3
1733879670000|2024-12-11 01:14:30|178041.6|177911.6|178027.6|177897.6|178042|177912|178020.5|177890.5|14
1733879680000|2024-12-11 01:14:40|178026.2|177896.2|178026.2|177896.2|178028|177898|178023.4|177893.4|8
1733879690000|2024-12-11 01:14:50|178027.8|177897.8|178028|177898|178028.3|177898.3|178027.8|177897.8|5
1733879700000|2024-12-11 01:15:00|178027|177897|178016.3|177886.3|178028.8|177898.8|178012.5|177882.5|17
1733879710000|2024-12-11 01:15:10|178031.9|177901.9|178035.3|177905.3|178035.3|177905.3|178029.5|177899.5|9
1733879720000|2024-12-11 01:15:20|178033.8|177903.8|178033.9|177903.9|178033.9|177903.9|178033.8|177903.8|2
1733879730000|2024-12-11 01:15:30|178034.3|177904.3|178035.8|177905.8|178036.5|177906.5|178032.9|177902.9|8
1733879740000|2024-12-11 01:15:40|178035.7|177905.7|178033.7|177903.7|178035.7|177905.7|178029.4|177899.4|4
1733879750000|2024-12-11 01:15:50|178033.3|177903.3|178034.6|177904.6|178034.6|177904.6|178032.5|177902.5|7
1733879760000|2024-12-11 01:16:00|178033.9|177903.9|178032.6|177902.6|178033.9|177903.9|178021.3|177891.3|14
1733879770000|2024-12-11 01:16:10|178031.2|177901.2|178023.3|177893.3|178031.2|177901.2|178012.3|177882.3|7
1733879780000|2024-12-11 01:16:20|178025.8|177895.8|178022.5|177892.5|178025.9|177895.9|178022.5|177892.5|4
1733879790000|2024-12-11 01:16:30|178016|177886|177994.1|177864.1|178016.2|177886.2|177994.1|177864.1|7
1733879800000|2024-12-11 01:16:40|177997|177867|177993.1|177863.1|177997|177867|177992.9|177862.9|4
1733879810000|2024-12-11 01:16:50|177992.8|177862.8|177995.7|177865.7|177997.1|177867.1|177992.8|177862.8|9
1733879820000|2024-12-11 01:17:00|178000.8|177870.8|177998.9|177868.9|178000.8|177870.8|177997.5|177867.5|7
1733879830000|2024-12-11 01:17:10|177998.3|177868.3|177998.9|177868.9|177998.9|177868.9|177998.3|177868.3|4
1733879840000|2024-12-11 01:17:20|177999.1|177869.1|177999.6|177869.6|178000.8|177870.8|177998.2|177868.2|7
1733879850000|2024-12-11 01:17:30|177999.2|177869.2|177994.8|177864.8|177999.2|177869.2|177994.8|177864.8|6
1733879860000|2024-12-11 01:17:40|177994.7|177864.7|177995.8|177865.8|177997|177867|177994.1|177864.1|6
1733879870000|2024-12-11 01:17:50|177992.7|177862.7|177995|177865|177995|177865|177992.5|177862.5|7
1733879880000|2024-12-11 01:18:00|177994.3|177864.3|177995.3|177865.3|177996|177866|177992.8|177862.8|9
1733879890000|2024-12-11 01:18:10|177995.6|177865.6|178032.1|177902.1|178033.7|177903.7|177995.6|177865.6|12
1733879900000|2024-12-11 01:18:20|178032.3|177902.3|178058.7|177928.7|178058.7|177928.7|178026.4|177896.4|15
1733879910000|2024-12-11 01:18:30|178054.5|177924.5|178059.5|177929.5|178062.6|177932.6|178054.5|177924.5|14
1733879920000|2024-12-11 01:18:40|178059.6|177929.6|178057.3|177927.3|178059.6|177929.6|178048.9|177918.9|14
1733879930000|2024-12-11 01:18:50|178057.4|177927.4|178058.8|177928.8|178058.8|177928.8|178054.6|177924.6|11
1733879940000|2024-12-11 01:19:00|178059|177929|178079.7|177949.7|178079.7|177949.7|178048.3|177918.3|13
1733879950000|2024-12-11 01:19:10|178078.9|177948.9|178075.6|177945.6|178080.1|177950.1|178074.6|177944.6|9
1733879960000|2024-12-11 01:19:20|178074.2|177944.2|178074|177944|178074.2|177944.2|178074|177944|2
1733879970000|2024-12-11 01:19:30|178074.5|177944.5|178076.9|177946.9|178077.3|177947.3|178072.5|177942.5|14
1733879980000|2024-12-11 01:19:40|178077.1|177947.1|178078.3|177948.3|178078.4|177948.4|178077.1|177947.1|5
1733879990000|2024-12-11 01:19:50|178079|177949|178079.9|177949.9|178083.4|177953.4|178073.4|177943.4|10
1733880000000|2024-12-11 01:20:00|178080|177950|178079.9|177949.9|178080|177950|178079.8|177949.8|4
1733880010000|2024-12-11 01:20:10|178080.3|177950.3|178070.1|177940.1|178080.3|177950.3|178070.1|177940.1|6
1733880020000|2024-12-11 01:20:20|178069.9|177939.9|178068.1|177938.1|178073.2|177943.2|178060.9|177930.9|18
1733880030000|2024-12-11 01:20:30|178070|177940|178072.3|177942.3|178073.5|177943.5|178064.6|177934.6|16
1733880040000|2024-12-11 01:20:40|178072.4|177942.4|178070.9|177940.9|178072.4|177942.4|178061.6|177931.6|16
1733880050000|2024-12-11 01:20:50|178070.8|177940.8|178071.2|177941.2|178071.5|177941.5|178063.2|177933.2|14
1733880060000|2024-12-11 01:21:00|178071.3|177941.3|178043.9|177913.9|178071.3|177941.3|178043.9|177913.9|12
1733880070000|2024-12-11 01:21:10|178044.1|177914.1|178043.9|177913.9|178044.3|177914.3|178043.7|177913.7|5
1733880080000|2024-12-11 01:21:20|178044.1|177914.1|178044.1|177914.1|178044.1|177914.1|178044|177914|3
1733880090000|2024-12-11 01:21:30|178041.4|177911.4|178041.4|177911.4|178041.4|177911.4|178041.4|177911.4|1
1733880100000|2024-12-11 01:21:40|178041.7|177911.7|178044.6|177914.6|178044.8|177914.8|178041.4|177911.4|4
1733880110000|2024-12-11 01:21:50|178045.2|177915.2|178044.4|177914.4|178045.2|177915.2|178044.4|177914.4|2
1733880120000|2024-12-11 01:22:00|178043.3|177913.3|178042.8|177912.8|178044.6|177914.6|178042.8|177912.8|4
1733880140000|2024-12-11 01:22:20|178042.7|177912.7|178042.7|177912.7|178042.7|177912.7|178042.7|177912.7|1
1733880150000|2024-12-11 01:22:30|178042.8|177912.8|178043.6|177913.6|178043.6|177913.6|178042.7|177912.7|3
1733880160000|2024-12-11 01:22:40|178042.7|177912.7|177993.9|177863.9|178042.7|177912.7|177991.1|177861.1|11
1733880170000|2024-12-11 01:22:50|177993.7|177863.7|177994.7|177864.7|177995.8|177865.8|177993.7|177863.7|9
1733880180000|2024-12-11 01:23:00|177994.8|177864.8|177994.8|177864.8|177994.9|177864.9|177994.7|177864.7|6
1733880190000|2024-12-11 01:23:10|177994.6|177864.6|177999|177869|177999|177869|177992.8|177862.8|8
1733880200000|2024-12-11 01:23:20|177998.9|177868.9|177999.8|177869.8|178000.5|177870.5|177997.6|177867.6|6
1733880210000|2024-12-11 01:23:30|177999.6|177869.6|177991.7|177861.7|178000.2|177870.2|177990.1|177860.1|9
1733880220000|2024-12-11 01:23:40|177992.7|177862.7|177989.5|177859.5|177993.7|177863.7|177988|177858|7
1733880230000|2024-12-11 01:23:50|177991.5|177861.5|177990.4|177860.4|177991.6|177861.6|177990.4|177860.4|3
1733880240000|2024-12-11 01:24:00|177989|177859|177989.5|177859.5|177994.7|177864.7|177987.5|177857.5|10
1733880250000|2024-12-11 01:24:10|177989.6|177859.6|177989.9|177859.9|177989.9|177859.9|177989.3|177859.3|7
1733880260000|2024-12-11 01:24:20|177990.5|177860.5|177995.7|177865.7|177995.9|177865.9|177988.4|177858.4|7
1733880270000|2024-12-11 01:24:30|177996.8|177866.8|177993.1|177863.1|178001.2|177871.2|177993.1|177863.1|12
1733880280000|2024-12-11 01:24:40|177991.9|177861.9|177990.6|177860.6|177993.2|177863.2|177990.6|177860.6|7
1733880290000|2024-12-11 01:24:50|177990|177860|177982|177852|177990|177860|177980.6|177850.6|8
1733880300000|2024-12-11 01:25:00|177981.9|177851.9|177985.8|177855.8|177985.8|177855.8|177981.9|177851.9|6
1733880310000|2024-12-11 01:25:10|177977.2|177847.2|177990.8|177860.8|177990.8|177860.8|177977.2|177847.2|13
1733880320000|2024-12-11 01:25:20|177989.5|177859.5|178036.4|177906.4|178038.7|177908.7|177989.5|177859.5|15
1733880330000|2024-12-11 01:25:30|178041.8|177911.8|178036.4|177906.4|178041.8|177911.8|178031|177901|10
1733880340000|2024-12-11 01:25:40|178036.3|177906.3|178034.4|177904.4|178036.3|177906.3|178031.3|177901.3|10
1733880350000|2024-12-11 01:25:50|178033|177903|178033|177903|178033|177903|178033|177903|1
1733880360000|2024-12-11 01:26:00|178030.3|177900.3|178031.8|177901.8|178033.6|177903.6|178028.5|177898.5|10
1733880370000|2024-12-11 01:26:10|178034|177904|178035.1|177905.1|178035.6|177905.6|178034|177904|8
1733880380000|2024-12-11 01:26:20|178034.9|177904.9|178050.7|177920.7|178059.4|177929.4|178034.9|177904.9|21
1733880390000|2024-12-11 01:26:30|178050.6|177920.6|178050.2|177920.2|178057.6|177927.6|178048|177918|5
1733880400000|2024-12-11 01:26:40|178049.2|177919.2|178047|177917|178049.5|177919.5|178047|177917|3
1733880410000|2024-12-11 01:26:50|178046.8|177916.8|178047.5|177917.5|178047.5|177917.5|178045.2|177915.2|6
1733880420000|2024-12-11 01:27:00|178047.8|177917.8|178049.5|177919.5|178055.1|177925.1|178047.4|177917.4|5
1733880430000|2024-12-11 01:27:10|178049.1|177919.1|178049.5|177919.5|178049.5|177919.5|178049.1|177919.1|2
1733880440000|2024-12-11 01:27:20|178050.3|177920.3|178068.3|177938.3|178068.5|177938.5|178047|177917|9
1733880450000|2024-12-11 01:27:30|178068.5|177938.5|178069.3|177939.3|178077.4|177947.4|178068.1|177938.1|13
1733880460000|2024-12-11 01:27:40|178069.5|177939.5|178068.8|177938.8|178069.8|177939.8|178067.5|177937.5|8
1733880470000|2024-12-11 01:27:50|178060.8|177930.8|178046.2|177916.2|178060.8|177930.8|178046.2|177916.2|4
1733880480000|2024-12-11 01:28:00|178045.2|177915.2|178045.4|177915.4|178045.4|177915.4|178045.1|177915.1|4
1733880490000|2024-12-11 01:28:10|178045.5|177915.5|178048|177918|178058.5|177928.5|178045.5|177915.5|8
1733880500000|2024-12-11 01:28:20|178049.8|177919.8|178047.5|177917.5|178049.8|177919.8|178046.7|177916.7|4
1733880510000|2024-12-11 01:28:30|178047.7|177917.7|178048.7|177918.7|178048.7|177918.7|178047.5|177917.5|4
1733880520000|2024-12-11 01:28:40|178048.6|177918.6|178048|177918|178048.6|177918.6|178048|177918|4
1733880530000|2024-12-11 01:28:50|178049.5|177919.5|178051.5|177921.5|178059.9|177929.9|178047.2|177917.2|9
1733880540000|2024-12-11 01:29:00|178051.6|177921.6|178049.9|177919.9|178051.6|177921.6|178048.2|177918.2|8
1733880560000|2024-12-11 01:29:20|178050.1|177920.1|178049.9|177919.9|178050.5|177920.5|178049.9|177919.9|4
1733880570000|2024-12-11 01:29:30|178050.6|177920.6|178045.2|177915.2|178057|177927|178045.2|177915.2|5
1733880580000|2024-12-11 01:29:40|178044.3|177914.3|178046.9|177916.9|178047.5|177917.5|178044.3|177914.3|5
1733880590000|2024-12-11 01:29:50|178046.4|177916.4|178036.2|177906.2|178046.4|177916.4|178036.2|177906.2|8
1733880600000|2024-12-11 01:30:00|178025|177895|178029.5|177899.5|178029.5|177899.5|177992.6|177862.6|11
1733880610000|2024-12-11 01:30:10|178029.4|177899.4|178026.1|177896.1|178029.4|177899.4|178026.1|177896.1|10
1733880620000|2024-12-11 01:30:20|178026.2|177896.2|178026.1|177896.1|178026.6|177896.6|178026.1|177896.1|6
1733880630000|2024-12-11 01:30:30|178027.4|177897.4|178032.2|177902.2|178039.8|177909.8|178024.8|177894.8|15
1733880640000|2024-12-11 01:30:40|178032.3|177902.3|178065|177935|178065|177935|178031.6|177901.6|10
1733880650000|2024-12-11 01:30:50|178079.3|177949.3|178069.9|177939.9|178080.4|177950.4|178068.4|177938.4|12
1733880660000|2024-12-11 01:31:00|178071.1|177941.1|178077.4|177947.4|178080.4|177950.4|178068.9|177938.9|9
1733880670000|2024-12-11 01:31:10|178077.6|177947.6|178080.5|177950.5|178082.5|177952.5|178077.4|177947.4|14
1733880680000|2024-12-11 01:31:20|178080.3|177950.3|178071.2|177941.2|178081.8|177951.8|178071.2|177941.2|8
1733880690000|2024-12-11 01:31:30|178070.2|177940.2|178065.5|177935.5|178075|177945|178065.5|177935.5|13
1733880700000|2024-12-11 01:31:40|178064.3|177934.3|178070.3|177940.3|178070.3|177940.3|178058.9|177928.9|19
1733880710000|2024-12-11 01:31:50|178070.9|177940.9|178076.7|177946.7|178076.7|177946.7|178066.8|177936.8|8
1733880720000|2024-12-11 01:32:00|178078.1|177948.1|178073.5|177943.5|178082.2|177952.2|178061.6|177931.6|18
1733880730000|2024-12-11 01:32:10|178071.4|177941.4|178065.1|177935.1|178075.1|177945.1|178063.9|177933.9|15
1733880740000|2024-12-11 01:32:20|178065|177935|178062.8|177932.8|178065.3|177935.3|178059.7|177929.7|16
1733880750000|2024-12-11 01:32:30|178062.3|177932.3|178044.2|177914.2|178062.3|177932.3|178044.2|177914.2|8
1733880760000|2024-12-11 01:32:40|178045.2|177915.2|178045.2|177915.2|178045.7|177915.7|178045.2|177915.2|4
1733880770000|2024-12-11 01:32:50|178044.6|177914.6|178045.3|177915.3|178045.3|177915.3|178044.6|177914.6|3
1733880780000|2024-12-11 01:33:00|178047.1|177917.1|178053.4|177923.4|178053.5|177923.5|178047.1|177917.1|7
1733880790000|2024-12-11 01:33:10|178053.8|177923.8|178045.1|177915.1|178066.4|177936.4|178045.1|177915.1|9
1733880800000|2024-12-11 01:33:20|178044.9|177914.9|178044.9|177914.9|178045.3|177915.3|178044.9|177914.9|3
1733880810000|2024-12-11 01:33:30|178045.8|177915.8|178045.1|177915.1|178045.8|177915.8|178044.9|177914.9|4
1733880820000|2024-12-11 01:33:40|178045.4|177915.4|178043.6|177913.6|178045.4|177915.4|178043.6|177913.6|3
1733880830000|2024-12-11 01:33:50|178043.5|177913.5|178034.3|177904.3|178043.6|177913.6|178027.7|177897.7|10
1733880840000|2024-12-11 01:34:00|178033.1|177903.1|178029.5|177899.5|178033.1|177903.1|178029.5|177899.5|2
1733880850000|2024-12-11 01:34:10|178029.6|177899.6|177998.4|177868.4|178029.7|177899.7|177995.6|177865.6|11
1733880860000|2024-12-11 01:34:20|177998.5|177868.5|177995.6|177865.6|177998.5|177868.5|177989.3|177859.3|11
1733880870000|2024-12-11 01:34:30|177994.8|177864.8|177994.8|177864.8|177996.2|177866.2|177994.1|177864.1|7
1733880880000|2024-12-11 01:34:40|177995|177865|177994.8|177864.8|177995|177865|177994.8|177864.8|3
1733880890000|2024-12-11 01:34:50|177997|177867|177997|177867|177997.5|177867.5|177997|177867|4
1733880900000|2024-12-11 01:35:00|177996.6|177866.6|177996.9|177866.9|177996.9|177866.9|177995.9|177865.9|4
1733880910000|2024-12-11 01:35:10|177997|177867|178025.8|177895.8|178031|177901|177996.7|177866.7|15
1733880920000|2024-12-11 01:35:20|178025.7|177895.7|178025.8|177895.8|178025.8|177895.8|178024.3|177894.3|7
1733880930000|2024-12-11 01:35:30|178025.7|177895.7|178027.3|177897.3|178028.2|177898.2|178025.7|177895.7|9
1733880940000|2024-12-11 01:35:40|178028.4|177898.4|178028.6|177898.6|178028.8|177898.8|178028.3|177898.3|4
1733880950000|2024-12-11 01:35:50|178029.6|177899.6|178001.4|177871.4|178033.5|177903.5|177996.7|177866.7|14
1733880960000|2024-12-11 01:36:00|178000.4|177870.4|178022.2|177892.2|178022.2|177892.2|178000.4|177870.4|8
1733880970000|2024-12-11 01:36:10|178022.4|177892.4|178022.7|177892.7|178022.7|177892.7|178022.2|177892.2|5
1733880980000|2024-12-11 01:36:20|178022.9|177892.9|178022.7|177892.7|178022.9|177892.9|178022.7|177892.7|2
1733880990000|2024-12-11 01:36:30|178023.2|177893.2|178025.4|177895.4|178027.8|177897.8|178023.2|177893.2|5
1733881000000|2024-12-11 01:36:40|178026.9|177896.9|178025.4|177895.4|178026.9|177896.9|178025.3|177895.3|4
1733881010000|2024-12-11 01:36:50|178025.7|177895.7|178021|177891|178025.7|177895.7|178020.5|177890.5|6
1733881020000|2024-12-11 01:37:00|178020.4|177890.4|177991.5|177861.5|178020.4|177890.4|177991.5|177861.5|13
1733881030000|2024-12-11 01:37:10|177990|177860|177962.9|177832.9|177990|177860|177962.9|177832.9|13
1733881040000|2024-12-11 01:37:20|177962.7|177832.7|177959.7|177829.7|177962.7|177832.7|177954.9|177824.9|10
1733881050000|2024-12-11 01:37:30|177960.5|177830.5|177944.9|177814.9|177960.5|177830.5|177934.8|177804.8|11
1733881060000|2024-12-11 01:37:40|177941.1|177811.1|177952.6|177822.6|177952.6|177822.6|177941.1|177811.1|11
1733881070000|2024-12-11 01:37:50|177951.2|177821.2|177949.5|177819.5|177952.4|177822.4|177949.2|177819.2|5
1733881080000|2024-12-11 01:38:00|177951.5|177821.5|177950.9|177820.9|177951.5|177821.5|177949.8|177819.8|5
1733881090000|2024-12-11 01:38:10|177951|177821|177955.5|177825.5|177955.5|177825.5|177949.8|177819.8|5
1733881100000|2024-12-11 01:38:20|178000.8|177870.8|177985.8|177855.8|178000.8|177870.8|177983.9|177853.9|17
1733881110000|2024-12-11 01:38:30|177984.3|177854.3|177982.2|177852.2|177984.3|177854.3|177982.1|177852.1|4
1733881120000|2024-12-11 01:38:40|177982.3|177852.3|177979.1|177849.1|177982.3|177852.3|177977.3|177847.3|7
1733881130000|2024-12-11 01:38:50|177979.5|177849.5|177979.2|177849.2|177979.5|177849.5|177979|177849|7
1733881140000|2024-12-11 01:39:00|177979.1|177849.1|177991.4|177861.4|177993.4|177863.4|177979.1|177849.1|11
1733881150000|2024-12-11 01:39:10|177992|177862|177988.8|177858.8|177992.3|177862.3|177986.3|177856.3|12
1733881160000|2024-12-11 01:39:20|177991.1|177861.1|177991.2|177861.2|177993.9|177863.9|177990.8|177860.8|7
1733881170000|2024-12-11 01:39:30|177989.4|177859.4|177987.3|177857.3|177989.4|177859.4|177987.3|177857.3|7
1733881180000|2024-12-11 01:39:40|177987|177857|177981.9|177851.9|177987.3|177857.3|177981.9|177851.9|6
1733881190000|2024-12-11 01:39:50|177982|177852|177993.8|177863.8|177993.8|177863.8|177982|177852|9
1733881200000|2024-12-11 01:40:00|177993.9|177863.9|177990.3|177860.3|177995|177865|177990.3|177860.3|6
1733881210000|2024-12-11 01:40:10|177989|177859|177975.7|177845.7|177989|177859|177975.7|177845.7|6
1733881220000|2024-12-11 01:40:20|177973|177843|177968.6|177838.6|177973|177843|177967.8|177837.8|5
1733881230000|2024-12-11 01:40:30|177968.5|177838.5|177968.9|177838.9|177972.7|177842.7|177968.5|177838.5|7
1733881240000|2024-12-11 01:40:40|177970.2|177840.2|177968.8|177838.8|177970.2|177840.2|177967.9|177837.9|5
1733881250000|2024-12-11 01:40:50|177969.3|177839.3|177995.7|177865.7|177996.8|177866.8|177968.8|177838.8|14
1733881260000|2024-12-11 01:41:00|177990.8|177860.8|177989|177859|177991|177861|177989|177859|4
1733881270000|2024-12-11 01:41:10|177980.5|177850.5|177989.9|177859.9|177989.9|177859.9|177980.5|177850.5|7
1733881280000|2024-12-11 01:41:20|177990.6|177860.6|178001.2|177871.2|178001.2|177871.2|177990.6|177860.6|6
1733881290000|2024-12-11 01:41:30|178003.7|177873.7|178032.3|177902.3|178033.3|177903.3|178001.7|177871.7|12
1733881300000|2024-12-11 01:41:40|178032.2|177902.2|178033.5|177903.5|178035.4|177905.4|178032.2|177902.2|6
1733881310000|2024-12-11 01:41:50|178033.6|177903.6|177992.2|177862.2|178033.7|177903.7|177992.2|177862.2|13
1733881320000|2024-12-11 01:42:00|177992.1|177862.1|177968|177838|177993.4|177863.4|177968|177838|10
1733881330000|2024-12-11 01:42:10|177968.5|177838.5|177967.2|177837.2|177968.5|177838.5|177967.2|177837.2|5
1733881340000|2024-12-11 01:42:20|177968|177838|177956|177826|177968|177838|177956|177826|9
1733881350000|2024-12-11 01:42:30|177954.3|177824.3|177954.3|177824.3|177954.4|177824.4|177953.6|177823.6|5
1733881360000|2024-12-11 01:42:40|177954.2|177824.2|177953.6|177823.6|177954.2|177824.2|177952.9|177822.9|7
1733881370000|2024-12-11 01:42:50|177953.1|177823.1|177951.4|177821.4|177953.7|177823.7|177949.7|177819.7|7
1733881380000|2024-12-11 01:43:00|177951.2|177821.2|177942.8|177812.8|177951.4|177821.4|177942.8|177812.8|8
1733881390000|2024-12-11 01:43:10|177941.2|177811.2|177943.4|177813.4|177943.4|177813.4|177941.1|177811.1|7
1733881400000|2024-12-11 01:43:20|177943.3|177813.3|177950.4|177820.4|177951.7|177821.7|177943.3|177813.3|9
1733881410000|2024-12-11 01:43:30|177950.9|177820.9|177954.1|177824.1|177955.3|177825.3|177950.9|177820.9|10
1733881420000|2024-12-11 01:43:40|177953.6|177823.6|177954.1|177824.1|177954.1|177824.1|177953.2|177823.2|7
1733881430000|2024-12-11 01:43:50|177953.9|177823.9|177953.2|177823.2|177953.9|177823.9|177953.2|177823.2|2
1733881440000|2024-12-11 01:44:00|177952.7|177822.7|177950.2|177820.2|177952.7|177822.7|177943.2|177813.2|10
1733881450000|2024-12-11 01:44:10|177951|177821|177963.7|177833.7|177964.9|177834.9|177950.6|177820.6|11
1733881460000|2024-12-11 01:44:20|177963.9|177833.9|177961.6|177831.6|177965.5|177835.5|177961.2|177831.2|12
1733881470000|2024-12-11 01:44:30|177962.5|177832.5|177965.2|177835.2|177975.7|177845.7|177962.5|177832.5|10
1733881480000|2024-12-11 01:44:40|177966.8|177836.8|177968.3|177838.3|177984.8|177854.8|177966|177836|10
1733881490000|2024-12-11 01:44:50|177968.2|177838.2|177968.2|177838.2|177968.6|177838.6|177968.2|177838.2|3
1733881500000|2024-12-11 01:45:00|177968.1|177838.1|177952.4|177822.4|177968.2|177838.2|177952.4|177822.4|8
1733881510000|2024-12-11 01:45:10|177951.1|177821.1|177946.1|177816.1|177951.1|177821.1|177944.1|177814.1|5
1733881520000|2024-12-11 01:45:20|177946.6|177816.6|177947.2|177817.2|177949.1|177819.1|177946.6|177816.6|9
1733881530000|2024-12-11 01:45:30|177947.1|177817.1|177946|177816|177947.3|177817.3|177946|177816|7
1733881540000|2024-12-11 01:45:40|177946.6|177816.6|177975.6|177845.6|177975.6|177845.6|177946.3|177816.3|11
1733881550000|2024-12-11 01:45:50|177969.7|177839.7|177963|177833|177972.4|177842.4|177963|177833|10
1733881560000|2024-12-11 01:46:00|177963.2|177833.2|177959.6|177829.6|177963.2|177833.2|177959.6|177829.6|5
1733881570000|2024-12-11 01:46:10|177965.4|177835.4|177966.5|177836.5|177967|177837|177963.2|177833.2|6
1733881580000|2024-12-11 01:46:20|177980.9|177850.9|177970|177840|177985.6|177855.6|177969.9|177839.9|9
1733881590000|2024-12-11 01:46:30|177970.3|177840.3|177966.4|177836.4|177970.3|177840.3|177966.4|177836.4|5
1733881600000|2024-12-11 01:46:40|177961.7|177831.7|177946.9|177816.9|177961.7|177831.7|177946.9|177816.9|7
1733881610000|2024-12-11 01:46:50|177946.8|177816.8|177953.4|177823.4|177953.4|177823.4|177946.8|177816.8|5
1733881620000|2024-12-11 01:47:00|177953.8|177823.8|177952.7|177822.7|177953.8|177823.8|177952.7|177822.7|5
1733881630000|2024-12-11 01:47:10|177952.5|177822.5|177952.5|177822.5|177953.3|177823.3|177952.5|177822.5|3
1733881640000|2024-12-11 01:47:20|177952.7|177822.7|177961.2|177831.2|177962.2|177832.2|177952.7|177822.7|9
1733881650000|2024-12-11 01:47:30|177961.1|177831.1|177961|177831|177961.1|177831.1|177960.9|177830.9|3
1733881660000|2024-12-11 01:47:40|177961.3|177831.3|177962.4|177832.4|177962.8|177832.8|177956.2|177826.2|9
1733881670000|2024-12-11 01:47:50|177962.2|177832.2|177961.8|177831.8|177962.2|177832.2|177961.5|177831.5|4
1733881680000|2024-12-11 01:48:00|177962.3|177832.3|177960.9|177830.9|177962.3|177832.3|177960.9|177830.9|2
1733881690000|2024-12-11 01:48:10|177960.8|177830.8|177944.9|177814.9|177960.8|177830.8|177944.9|177814.9|5
1733881700000|2024-12-11 01:48:20|177946.4|177816.4|177945|177815|177951.6|177821.6|177943.1|177813.1|11
1733881710000|2024-12-11 01:48:30|177945.6|177815.6|177941.4|177811.4|177947.4|177817.4|177935.5|177805.5|13
1733881720000|2024-12-11 01:48:40|177942.8|177812.8|177946.2|177816.2|177946.2|177816.2|177942.8|177812.8|6
1733881730000|2024-12-11 01:48:50|177948|177818|177948|177818|177948.2|177818.2|177947.4|177817.4|5
1733881740000|2024-12-11 01:49:00|177944.5|177814.5|177942|177812|177944.5|177814.5|177937.2|177807.2|5
1733881750000|2024-12-11 01:49:10|177942.5|177812.5|177932.7|177802.7|177942.9|177812.9|177932.7|177802.7|5
1733881760000|2024-12-11 01:49:20|177937.9|177807.9|177937.7|177807.7|177939.5|177809.5|177932.7|177802.7|9
1733881770000|2024-12-11 01:49:30|177937.4|177807.4|177942.5|177812.5|177942.5|177812.5|177934|177804|12
1733881780000|2024-12-11 01:49:40|177942.7|177812.7|177935|177805|177943|177813|177935|177805|9
1733881790000|2024-12-11 01:49:50|177936.7|177806.7|177941.9|177811.9|177941.9|177811.9|177934.4|177804.4|13
1733881800000|2024-12-11 01:50:00|177940.8|177810.8|177934.4|177804.4|177941.5|177811.5|177933.7|177803.7|14
1733881810000|2024-12-11 01:50:10|177935.8|177805.8|177943.9|177813.9|177943.9|177813.9|177934.4|177804.4|10
1733881820000|2024-12-11 01:50:20|177943|177813|177948.5|177818.5|177948.5|177818.5|177943|177813|8
1733881830000|2024-12-11 01:50:30|177948.6|177818.6|177948|177818|177948.6|177818.6|177948|177818|5
1733881840000|2024-12-11 01:50:40|177947.7|177817.7|177948.5|177818.5|177948.5|177818.5|177945.8|177815.8|5
1733881850000|2024-12-11 01:50:50|177948.6|177818.6|177947|177817|177948.6|177818.6|177947|177817|3
1733881860000|2024-12-11 01:51:00|177950.4|177820.4|177955.6|177825.6|177955.7|177825.7|177950.4|177820.4|4
1733881870000|2024-12-11 01:51:10|177956.8|177826.8|177957.1|177827.1|177958.2|177828.2|177954.9|177824.9|5
1733881880000|2024-12-11 01:51:20|177956.5|177826.5|177952.9|177822.9|177956.5|177826.5|177952.4|177822.4|8
1733881890000|2024-12-11 01:51:30|177952.7|177822.7|177955|177825|177955.2|177825.2|177952.7|177822.7|5
1733881900000|2024-12-11 01:51:40|177955.3|177825.3|177955|177825|177955.3|177825.3|177955|177825|2
1733881910000|2024-12-11 01:51:50|177955.1|177825.1|177958.1|177828.1|177958.1|177828.1|177951.5|177821.5|8
1733881920000|2024-12-11 01:52:00|177957.8|177827.8|177953.2|177823.2|177957.8|177827.8|177953.2|177823.2|3
1733881930000|2024-12-11 01:52:10|177953.5|177823.5|177954.9|177824.9|177954.9|177824.9|177953.5|177823.5|3
1733881940000|2024-12-11 01:52:20|177953.9|177823.9|177956.2|177826.2|177956.2|177826.2|177953.2|177823.2|7
1733881950000|2024-12-11 01:52:30|177955.6|177825.6|177954.9|177824.9|177955.6|177825.6|177954.9|177824.9|2
1733881960000|2024-12-11 01:52:40|177954.7|177824.7|177954.9|177824.9|177954.9|177824.9|177954.7|177824.7|2
1733881970000|2024-12-11 01:52:50|177954.7|177824.7|177956.1|177826.1|177956.1|177826.1|177954.7|177824.7|2
1733881980000|2024-12-11 01:53:00|177958.1|177828.1|178001.4|177871.4|178001.4|177871.4|177958.1|177828.1|10
1733881990000|2024-12-11 01:53:10|177999.9|177869.9|177999.3|177869.3|178000.8|177870.8|177995.7|177865.7|14
1733882000000|2024-12-11 01:53:20|177999.4|177869.4|177997.8|177867.8|178002.3|177872.3|177997.8|177867.8|7
1733882010000|2024-12-11 01:53:30|177998.1|177868.1|177993.1|177863.1|177998.1|177868.1|177993.1|177863.1|11
1733882020000|2024-12-11 01:53:40|177992.7|177862.7|177991.2|177861.2|177993|177863|177989.5|177859.5|4
1733882030000|2024-12-11 01:53:50|177991.3|177861.3|177987.5|177857.5|177994.4|177864.4|177987.5|177857.5|8
1733882040000|2024-12-11 01:54:00|177985.4|177855.4|177970.3|177840.3|177985.4|177855.4|177970.3|177840.3|8
1733882050000|2024-12-11 01:54:10|177970.8|177840.8|177969.1|177839.1|177974.4|177844.4|177969.1|177839.1|8
1733882060000|2024-12-11 01:54:20|177969|177839|177960|177830|177969|177839|177960|177830|7
1733882070000|2024-12-11 01:54:30|177957.7|177827.7|177960|177830|177963.1|177833.1|177957.7|177827.7|8
1733882080000|2024-12-11 01:54:40|177960.2|177830.2|177959.2|177829.2|177960.9|177830.9|177956.3|177826.3|9
1733882090000|2024-12-11 01:54:50|177958.8|177828.8|177959.7|177829.7|177961.4|177831.4|177958.8|177828.8|7
1733882100000|2024-12-11 01:55:00|177961.2|177831.2|177962.5|177832.5|177962.5|177832.5|177961.2|177831.2|2
1733882110000|2024-12-11 01:55:10|177964.9|177834.9|177964.9|177834.9|177964.9|177834.9|177964.3|177834.3|3
1733882120000|2024-12-11 01:55:20|177965.2|177835.2|177965|177835|177965.2|177835.2|177965|177835|2
1733882130000|2024-12-11 01:55:30|177963.7|177833.7|177963.8|177833.8|177965|177835|177960.8|177830.8|6
1733882140000|2024-12-11 01:55:40|177963.9|177833.9|177962.1|177832.1|177964.7|177834.7|177962.1|177832.1|5
1733882150000|2024-12-11 01:55:50|177961.2|177831.2|177960.6|177830.6|177962.3|177832.3|177960.1|177830.1|8
1733882160000|2024-12-11 01:56:00|177960|177830|177969.8|177839.8|177969.8|177839.8|177957.9|177827.9|6
1733882170000|2024-12-11 01:56:10|177969.6|177839.6|178000.9|177870.9|178001.5|177871.5|177969.6|177839.6|4
1733882180000|2024-12-11 01:56:20|178001|177871|177999.5|177869.5|178001|177871|177999.5|177869.5|6
1733882190000|2024-12-11 01:56:30|177999.7|177869.7|177999.5|177869.5|177999.7|177869.7|177999.4|177869.4|8
1733882200000|2024-12-11 01:56:40|177999.7|177869.7|177997.3|177867.3|178000.1|177870.1|177995.8|177865.8|10
1733882210000|2024-12-11 01:56:50|177994.6|177864.6|177992.5|177862.5|177997.5|177867.5|177992.5|177862.5|13
1733882220000|2024-12-11 01:57:00|177992|177862|177995.2|177865.2|177996.8|177866.8|177989.6|177859.6|9
1733882230000|2024-12-11 01:57:10|177994.2|177864.2|177960.3|177830.3|177994.2|177864.2|177960.2|177830.2|12
1733882240000|2024-12-11 01:57:20|177960.4|177830.4|177963.4|177833.4|177963.4|177833.4|177960.2|177830.2|6
1733882250000|2024-12-11 01:57:30|177966.1|177836.1|177963|177833|177966.1|177836.1|177960.8|177830.8|11
1733882260000|2024-12-11 01:57:40|177964.3|177834.3|177959|177829|177964.3|177834.3|177959|177829|9
1733882270000|2024-12-11 01:57:50|177959.3|177829.3|177956.8|177826.8|177964.3|177834.3|177955|177825|9
1733882280000|2024-12-11 01:58:00|177957.1|177827.1|177947.8|177817.8|177957.1|177827.1|177946.6|177816.6|4
1733882290000|2024-12-11 01:58:10|177947.7|177817.7|177947.8|177817.8|177947.8|177817.8|177947.5|177817.5|5
1733882300000|2024-12-11 01:58:20|177946.6|177816.6|177948.5|177818.5|177949.4|177819.4|177946.6|177816.6|5
1733882310000|2024-12-11 01:58:30|177948.4|177818.4|177949.6|177819.6|177949.6|177819.6|177947.7|177817.7|7
1733882320000|2024-12-11 01:58:40|177946.6|177816.6|177945.7|177815.7|177946.6|177816.6|177945.5|177815.5|6
1733882330000|2024-12-11 01:58:50|177945.2|177815.2|177943.4|177813.4|177946.3|177816.3|177943.4|177813.4|9
1733882340000|2024-12-11 01:59:00|177941.1|177811.1|177940.6|177810.6|177941.1|177811.1|177938.9|177808.9|7
1733882350000|2024-12-11 01:59:10|177941.3|177811.3|177940.4|177810.4|177941.3|177811.3|177939.4|177809.4|7
1733882360000|2024-12-11 01:59:20|177941.9|177811.9|177956.4|177826.4|177956.4|177826.4|177941.9|177811.9|7
1733882370000|2024-12-11 01:59:30|177954.6|177824.6|177956|177826|177956.4|177826.4|177954.6|177824.6|5
1733882380000|2024-12-11 01:59:40|177957.1|177827.1|177954.7|177824.7|177957.1|177827.1|177954.7|177824.7|4
1733882390000|2024-12-11 01:59:50|177954.3|177824.3|177953.7|177823.7|177956.1|177826.1|177953.7|177823.7|7
1733882400000|2024-12-11 02:00:00|177957.6|177827.6|177954.7|177824.7|177963.1|177833.1|177954.6|177824.6|8
1733882410000|2024-12-11 02:00:10|177956.3|177826.3|177943.3|177813.3|177956.9|177826.9|177943.3|177813.3|11
1733882420000|2024-12-11 02:00:20|177943.1|177813.1|177941.6|177811.6|177943.1|177813.1|177941.6|177811.6|4
1733882430000|2024-12-11 02:00:30|177943.4|177813.4|177946.4|177816.4|177946.4|177816.4|177943.4|177813.4|4
1733882440000|2024-12-11 02:00:40|177946|177816|177944.7|177814.7|177946|177816|177943.9|177813.9|4
1733882450000|2024-12-11 02:00:50|177946.5|177816.5|177949.4|177819.4|177949.4|177819.4|177946.5|177816.5|4
1733882460000|2024-12-11 02:01:00|177949.3|177819.3|177950.4|177820.4|177951.1|177821.1|177949.2|177819.2|6
1733882470000|2024-12-11 02:01:10|177948.6|177818.6|177945.5|177815.5|177948.6|177818.6|177944.4|177814.4|4
1733882480000|2024-12-11 02:01:20|177945.3|177815.3|177945.5|177815.5|177945.5|177815.5|177945.3|177815.3|2
1733882490000|2024-12-11 02:01:30|177945.9|177815.9|177943.4|177813.4|177945.9|177815.9|177940.3|177810.3|10
1733882500000|2024-12-11 02:01:40|177943.8|177813.8|177943.7|177813.7|177944.9|177814.9|177941|177811|9
1733882510000|2024-12-11 02:01:50|177944.9|177814.9|177949.3|177819.3|177949.3|177819.3|177944.1|177814.1|7
1733882520000|2024-12-11 02:02:00|177947.2|177817.2|177951|177821|177953|177823|177947.2|177817.2|7
1733882530000|2024-12-11 02:02:10|177951.7|177821.7|177950.6|177820.6|177951.7|177821.7|177950.5|177820.5|3
1733882540000|2024-12-11 02:02:20|177950.5|177820.5|177950.9|177820.9|177951.3|177821.3|177950.5|177820.5|6
1733882550000|2024-12-11 02:02:30|177951.2|177821.2|177944.1|177814.1|177952.7|177822.7|177944.1|177814.1|6
1733882560000|2024-12-11 02:02:40|177944.3|177814.3|177948.3|177818.3|177948.3|177818.3|177944.3|177814.3|6
1733882570000|2024-12-11 02:02:50|177947.9|177817.9|177945.5|177815.5|177947.9|177817.9|177942.3|177812.3|7
1733882580000|2024-12-11 02:03:00|177945.8|177815.8|177947.3|177817.3|177947.3|177817.3|177945.3|177815.3|5
1733882590000|2024-12-11 02:03:10|177947.1|177817.1|177949.2|177819.2|177949.2|177819.2|177947.1|177817.1|7
1733882600000|2024-12-11 02:03:20|177947.7|177817.7|177949.7|177819.7|177949.7|177819.7|177947.7|177817.7|5
1733882610000|2024-12-11 02:03:30|177950|177820|177966|177836|177969.4|177839.4|177950|177820|20
1733882620000|2024-12-11 02:03:40|177969.6|177839.6|177994.7|177864.7|178000.8|177870.8|177964.3|177834.3|11
1733882630000|2024-12-11 02:03:50|177995.4|177865.4|177997.8|177867.8|177999|177869|177994.9|177864.9|11
1733882640000|2024-12-11 02:04:00|177999.7|177869.7|178004.9|177874.9|178006.7|177876.7|177999.7|177869.7|10
1733882650000|2024-12-11 02:04:10|178003.3|177873.3|177999.8|177869.8|178003.3|177873.3|177999.6|177869.6|8
1733882660000|2024-12-11 02:04:20|177999.7|177869.7|178005.1|177875.1|178005.1|177875.1|177999.6|177869.6|6
1733882670000|2024-12-11 02:04:30|178006.4|177876.4|177993.8|177863.8|178006.4|177876.4|177993.8|177863.8|9
1733882680000|2024-12-11 02:04:40|177992.9|177862.9|177962.6|177832.6|177992.9|177862.9|177962.6|177832.6|7
1733882690000|2024-12-11 02:04:50|177963.7|177833.7|177965.1|177835.1|177965.1|177835.1|177963.7|177833.7|2
1733882700000|2024-12-11 02:05:00|177964.9|177834.9|177950.3|177820.3|177964.9|177834.9|177950.3|177820.3|8
1733882710000|2024-12-11 02:05:10|177950.5|177820.5|177951.1|177821.1|177951.1|177821.1|177949.1|177819.1|7
1733882720000|2024-12-11 02:05:20|177951.3|177821.3|177951.1|177821.1|177951.3|177821.3|177951.1|177821.1|2
1733882730000|2024-12-11 02:05:30|177951.4|177821.4|177952.7|177822.7|177953.1|177823.1|177951.4|177821.4|5
1733882740000|2024-12-11 02:05:40|177955.6|177825.6|177956|177826|177956|177826|177954.3|177824.3|4
1733882750000|2024-12-11 02:05:50|177955.8|177825.8|177955.3|177825.3|177955.8|177825.8|177954|177824|5
1733882760000|2024-12-11 02:06:00|177953.7|177823.7|177958.4|177828.4|177967.2|177837.2|177950|177820|18
1733882770000|2024-12-11 02:06:10|177962.9|177832.9|177959.1|177829.1|177963.1|177833.1|177957.3|177827.3|12
1733882790000|2024-12-11 02:06:30|177959.7|177829.7|177965.4|177835.4|177965.4|177835.4|177959.7|177829.7|7
1733882800000|2024-12-11 02:06:40|177967.4|177837.4|177958.4|177828.4|177967.4|177837.4|177957.4|177827.4|26
1733882810000|2024-12-11 02:06:50|177963.5|177833.5|177956.7|177826.7|177963.6|177833.6|177955.5|177825.5|22
1733882820000|2024-12-11 02:07:00|177956.8|177826.8|177957.4|177827.4|177960.5|177830.5|177956.8|177826.8|8
1733882830000|2024-12-11 02:07:10|177957.1|177827.1|177953.6|177823.6|177958.9|177828.9|177953.2|177823.2|7
1733882840000|2024-12-11 02:07:20|177954.5|177824.5|177955.6|177825.6|177955.6|177825.6|177954.5|177824.5|3
1733882850000|2024-12-11 02:07:30|177955.7|177825.7|177955.2|177825.2|177955.7|177825.7|177954.6|177824.6|4
1733882860000|2024-12-11 02:07:40|177955.5|177825.5|177956.6|177826.6|177956.6|177826.6|177955.5|177825.5|5
1733882870000|2024-12-11 02:07:50|177956.7|177826.7|177959.4|177829.4|177964.2|177834.2|177949.7|177819.7|13
1733882880000|2024-12-11 02:08:00|177960.6|177830.6|177955|177825|177960.6|177830.6|177953.9|177823.9|4
1733882890000|2024-12-11 02:08:10|177953.7|177823.7|177948.7|177818.7|177953.7|177823.7|177948.7|177818.7|2
1733882900000|2024-12-11 02:08:20|177950.5|177820.5|177957.7|177827.7|177957.7|177827.7|177950.5|177820.5|5
1733882910000|2024-12-11 02:08:30|177957.9|177827.9|177950.3|177820.3|177958.3|177828.3|177950.3|177820.3|6
1733882920000|2024-12-11 02:08:40|177950.8|177820.8|177950.4|177820.4|177950.8|177820.8|177950.2|177820.2|3
1733882930000|2024-12-11 02:08:50|177950.7|177820.7|177956|177826|177960.8|177830.8|177950.2|177820.2|16
1733882940000|2024-12-11 02:09:00|177960|177830|177954.9|177824.9|177960|177830|177954.9|177824.9|12
1733882950000|2024-12-11 02:09:10|177955.3|177825.3|177964.2|177834.2|177964.2|177834.2|177955.3|177825.3|8
1733882960000|2024-12-11 02:09:20|177959.8|177829.8|177959|177829|177965.9|177835.9|177955.6|177825.6|13
1733882970000|2024-12-11 02:09:30|177961.6|177831.6|177954.5|177824.5|177961.6|177831.6|177954.5|177824.5|9
1733882980000|2024-12-11 02:09:40|177954.6|177824.6|177955.4|177825.4|177955.4|177825.4|177954.4|177824.4|3
1733882990000|2024-12-11 02:09:50|177955.6|177825.6|177956|177826|177958.1|177828.1|177954.6|177824.6|7
1733883000000|2024-12-11 02:10:00|177957.4|177827.4|177955.5|177825.5|177957.4|177827.4|177954.2|177824.2|5
1733883010000|2024-12-11 02:10:10|177957|177827|177959.1|177829.1|177959.1|177829.1|177955.6|177825.6|10
1733883020000|2024-12-11 02:10:20|177960|177830|177954.6|177824.6|177961.7|177831.7|177954.6|177824.6|20
1733883030000|2024-12-11 02:10:30|177955|177825|177957.8|177827.8|177960.9|177830.9|177954.1|177824.1|16
1733883040000|2024-12-11 02:10:40|177958.8|177828.8|177955.6|177825.6|177961.3|177831.3|177955.1|177825.1|15
1733883050000|2024-12-11 02:10:50|177954.9|177824.9|177958.4|177828.4|177959.5|177829.5|177954.9|177824.9|15
1733883060000|2024-12-11 02:11:00|177957.4|177827.4|177970.8|177840.8|177970.8|177840.8|177957.3|177827.3|11
1733883070000|2024-12-11 02:11:10|177971.2|177841.2|177972.2|177842.2|177973.9|177843.9|177971.2|177841.2|6
1733883080000|2024-12-11 02:11:20|177971.4|177841.4|177958.3|177828.3|177971.4|177841.4|177950.7|177820.7|11
1733883090000|2024-12-11 02:11:30|177959.5|177829.5|177954.5|177824.5|177962.8|177832.8|177954.5|177824.5|9
1733883100000|2024-12-11 02:11:40|177954.9|177824.9|177955.4|177825.4|177959|177829|177954.6|177824.6|7
1733883110000|2024-12-11 02:11:50|177955|177825|177956.8|177826.8|177958|177828|177952.9|177822.9|11
1733883120000|2024-12-11 02:12:00|177957|177827|177985|177855|177986.9|177856.9|177957|177827|14
1733883130000|2024-12-11 02:12:10|177981|177851|177979.2|177849.2|177981|177851|177978.1|177848.1|8
1733883140000|2024-12-11 02:12:20|177979.4|177849.4|177984.6|177854.6|177985.7|177855.7|177979.4|177849.4|5
1733883150000|2024-12-11 02:12:30|177984.2|177854.2|177971.2|177841.2|177984.2|177854.2|177970.1|177840.1|18
1733883160000|2024-12-11 02:12:40|177972.2|177842.2|177974.2|177844.2|177974.2|177844.2|177969.8|177839.8|6
1733883170000|2024-12-11 02:12:50|177975|177845|177974.2|177844.2|177978.3|177848.3|177974.2|177844.2|9
1733883180000|2024-12-11 02:13:00|177972.7|177842.7|177958.3|177828.3|177972.7|177842.7|177958.3|177828.3|6
1733883190000|2024-12-11 02:13:10|177958.4|177828.4|177958.1|177828.1|177958.4|177828.4|177958.1|177828.1|4
1733883200000|2024-12-11 02:13:20|177958.3|177828.3|177958.2|177828.2|177958.3|177828.3|177957.5|177827.5|4
1733883210000|2024-12-11 02:13:30|177958.8|177828.8|177959|177829|177959.2|177829.2|177958.8|177828.8|4
1733883220000|2024-12-11 02:13:40|177960.1|177830.1|177950.5|177820.5|177960.1|177830.1|177950.5|177820.5|10
1733883230000|2024-12-11 02:13:50|177948.5|177818.5|177948|177818|177948.5|177818.5|177948|177818|3
1733883240000|2024-12-11 02:14:00|177947|177817|177941.4|177811.4|177947|177817|177939.4|177809.4|9
1733883250000|2024-12-11 02:14:10|177941.6|177811.6|177942.3|177812.3|177942.3|177812.3|177941.6|177811.6|4
1733883260000|2024-12-11 02:14:20|177942.6|177812.6|177942.4|177812.4|177942.6|177812.6|177942.2|177812.2|3
1733883270000|2024-12-11 02:14:30|177942.7|177812.7|177952.5|177822.5|177955|177825|177942.7|177812.7|7
1733883280000|2024-12-11 02:14:40|177954.6|177824.6|177945.1|177815.1|177954.6|177824.6|177945.1|177815.1|5
1733883290000|2024-12-11 02:14:50|177943.6|177813.6|177946.3|177816.3|177946.3|177816.3|177943.6|177813.6|3
1733883300000|2024-12-11 02:15:00|177944.5|177814.5|177946.9|177816.9|177946.9|177816.9|177944.5|177814.5|3
1733883310000|2024-12-11 02:15:10|177952.4|177822.4|177951.9|177821.9|177953.2|177823.2|177951.9|177821.9|5
1733883320000|2024-12-11 02:15:20|177951.8|177821.8|177951.8|177821.8|177951.8|177821.8|177951.2|177821.2|3
1733883330000|2024-12-11 02:15:30|177951.9|177821.9|177951.8|177821.8|177951.9|177821.9|177951.8|177821.8|2
1733883340000|2024-12-11 02:15:40|177952.1|177822.1|177953.2|177823.2|177953.2|177823.2|177951.8|177821.8|4
1733883350000|2024-12-11 02:15:50|177953.4|177823.4|177952.5|177822.5|177953.4|177823.4|177952.5|177822.5|3
1733883360000|2024-12-11 02:16:00|177953.3|177823.3|177939.9|177809.9|177953.3|177823.3|177939.9|177809.9|7
1733883370000|2024-12-11 02:16:10|177939.7|177809.7|177944.4|177814.4|177944.4|177814.4|177939.6|177809.6|9
1733883380000|2024-12-11 02:16:20|177946|177816|177944.3|177814.3|177946.5|177816.5|177944.3|177814.3|4
1733883390000|2024-12-11 02:16:30|177944.9|177814.9|177955.7|177825.7|177955.7|177825.7|177944.4|177814.4|7
1733883400000|2024-12-11 02:16:40|177955.6|177825.6|177956.7|177826.7|177956.7|177826.7|177955.6|177825.6|4
1733883410000|2024-12-11 02:16:50|177956.6|177826.6|177956.6|177826.6|177956.9|177826.9|177956.6|177826.6|3
1733883420000|2024-12-11 02:17:00|177956.8|177826.8|177960.4|177830.4|177960.4|177830.4|177954.6|177824.6|7
1733883430000|2024-12-11 02:17:10|177960.7|177830.7|177960.9|177830.9|177963.7|177833.7|177958.8|177828.8|8
1733883440000|2024-12-11 02:17:20|177960.6|177830.6|177963.9|177833.9|177968.5|177838.5|177956.9|177826.9|13
1733883450000|2024-12-11 02:17:30|177963.4|177833.4|177961.8|177831.8|177963.4|177833.4|177961.8|177831.8|6
1733883460000|2024-12-11 02:17:40|177961.3|177831.3|177951|177821|177962.1|177832.1|177951|177821|16
1733883470000|2024-12-11 02:17:50|177950.7|177820.7|177955.6|177825.6|177957.8|177827.8|177950.5|177820.5|20
1733883480000|2024-12-11 02:18:00|177955.3|177825.3|177960.5|177830.5|177960.5|177830.5|177953.4|177823.4|24
1733883490000|2024-12-11 02:18:10|177961.5|177831.5|177955.4|177825.4|177961.5|177831.5|177953.1|177823.1|17
1733883500000|2024-12-11 02:18:20|177956.2|177826.2|177959.4|177829.4|177960.9|177830.9|177956.2|177826.2|9
1733883510000|2024-12-11 02:18:30|177960.7|177830.7|177957.5|177827.5|177961.8|177831.8|177955.7|177825.7|11
1733883520000|2024-12-11 02:18:40|177955.2|177825.2|177952.7|177822.7|177958.9|177828.9|177951.2|177821.2|7
1733883530000|2024-12-11 02:18:50|177952.3|177822.3|177950|177820|177952.3|177822.3|177950|177820|4
1733883540000|2024-12-11 02:19:00|177949.3|177819.3|177939.9|177809.9|177949.3|177819.3|177939.9|177809.9|7
1733883550000|2024-12-11 02:19:10|177940.4|177810.4|177950.6|177820.6|177952.4|177822.4|177940.4|177810.4|10
1733883560000|2024-12-11 02:19:20|177951.1|177821.1|177947.4|177817.4|177951.1|177821.1|177947.4|177817.4|6
1733883570000|2024-12-11 02:19:30|177947.6|177817.6|177952.2|177822.2|177952.2|177822.2|177945.4|177815.4|12
1733883580000|2024-12-11 02:19:40|177953.5|177823.5|177952.1|177822.1|177953.5|177823.5|177952.1|177822.1|2
1733883590000|2024-12-11 02:19:50|177952.2|177822.2|177952.1|177822.1|177952.2|177822.2|177952|177822|4
1733883600000|2024-12-11 02:20:00|177953.7|177823.7|177953.7|177823.7|177953.7|177823.7|177953.7|177823.7|1
1733883610000|2024-12-11 02:20:10|177953.8|177823.8|177953.8|177823.8|177953.8|177823.8|177953.8|177823.8|1
1733883630000|2024-12-11 02:20:30|177952.8|177822.8|177952.8|177822.8|177952.9|177822.9|177952.8|177822.8|3
1733883640000|2024-12-11 02:20:40|177953|177823|177952.4|177822.4|177953|177823|177952.4|177822.4|2
1733883650000|2024-12-11 02:20:50|177950.9|177820.9|177950.4|177820.4|177950.9|177820.9|177948.3|177818.3|7
1733883660000|2024-12-11 02:21:00|177950.2|177820.2|177955.3|177825.3|177956.3|177826.3|177946.5|177816.5|5
1733883670000|2024-12-11 02:21:10|177955.2|177825.2|177955.2|177825.2|177955.2|177825.2|177955.2|177825.2|1
1733883680000|2024-12-11 02:21:20|177955.6|177825.6|177955.1|177825.1|177955.6|177825.6|177955.1|177825.1|2
1733883690000|2024-12-11 02:21:30|177955.4|177825.4|177945.2|177815.2|177955.5|177825.5|177945.2|177815.2|10
1733883700000|2024-12-11 02:21:40|177947.9|177817.9|177950.3|177820.3|177951|177821|177947.9|177817.9|6
1733883710000|2024-12-11 02:21:50|177950.8|177820.8|177950.5|177820.5|177950.8|177820.8|177950.5|177820.5|2
1733883720000|2024-12-11 02:22:00|177950.8|177820.8|177940.6|177810.6|177950.8|177820.8|177939.9|177809.9|7
1733883730000|2024-12-11 02:22:10|177940.2|177810.2|177945.1|177815.1|177950.3|177820.3|177940|177810|9
1733883740000|2024-12-11 02:22:20|177941.6|177811.6|177941|177811|177941.6|177811.6|177939|177809|6
1733883750000|2024-12-11 02:22:30|177942.9|177812.9|177952.9|177822.9|177953.5|177823.5|177942.1|177812.1|14
1733883760000|2024-12-11 02:22:40|177952.5|177822.5|177953.5|177823.5|177954|177824|177949.9|177819.9|12
1733883770000|2024-12-11 02:22:50|177952.5|177822.5|177954.7|177824.7|177954.7|177824.7|177950.9|177820.9|8
1733883780000|2024-12-11 02:23:00|177954.3|177824.3|177954.2|177824.2|177961.7|177831.7|177953.1|177823.1|11
1733883790000|2024-12-11 02:23:10|177950.4|177820.4|177948.8|177818.8|177953.1|177823.1|177946.4|177816.4|12
1733883800000|2024-12-11 02:23:20|177948.3|177818.3|177944|177814|177948.3|177818.3|177944|177814|9
1733883810000|2024-12-11 02:23:30|177945.1|177815.1|177935.1|177805.1|177945.1|177815.1|177935.1|177805.1|7
1733883820000|2024-12-11 02:23:40|177935|177805|177936.6|177806.6|177939.8|177809.8|177934.8|177804.8|5
1733883830000|2024-12-11 02:23:50|177936.5|177806.5|177935.6|177805.6|177936.5|177806.5|177935.4|177805.4|6
1733883840000|2024-12-11 02:24:00|177935.3|177805.3|177931.9|177801.9|177935.3|177805.3|177931.9|177801.9|3
1733883850000|2024-12-11 02:24:10|177931.2|177801.2|177934.1|177804.1|177934.1|177804.1|177929.7|177799.7|7
1733883860000|2024-12-11 02:24:20|177934|177804|177934.1|177804.1|177934.6|177804.6|177934|177804|4
1733883870000|2024-12-11 02:24:30|177933.7|177803.7|177933.7|177803.7|177933.8|177803.8|177933.4|177803.4|6
1733883880000|2024-12-11 02:24:40|177933.8|177803.8|177935.6|177805.6|177935.6|177805.6|177933.8|177803.8|4
1733883890000|2024-12-11 02:24:50|177935|177805|177935.8|177805.8|177939.7|177809.7|177935|177805|8
1733883900000|2024-12-11 02:25:00|177931.5|177801.5|177925.5|177795.5|177931.5|177801.5|177918.1|177788.1|13
1733883910000|2024-12-11 02:25:10|177926|177796|177924.2|177794.2|177926|177796|177924.1|177794.1|6
1733883920000|2024-12-11 02:25:20|177924.1|177794.1|177925.5|177795.5|177926|177796|177924|177794|6
1733883930000|2024-12-11 02:25:30|177924.4|177794.4|177842.9|177712.9|177926.3|177796.3|177835.7|177705.7|13
1733883940000|2024-12-11 02:25:40|177844|177714|177826.7|177696.7|177844|177714|177826.7|177696.7|7
1733883950000|2024-12-11 02:25:50|177824.8|177694.8|177834.7|177704.7|177837.2|177707.2|177822.3|177692.3|14
1733883960000|2024-12-11 02:26:00|177831.7|177701.7|177844.6|177714.6|177844.6|177714.6|177831.7|177701.7|10
1733883970000|2024-12-11 02:26:10|177845|177715|177846.9|177716.9|177850.7|177720.7|177834|177704|17
1733883980000|2024-12-11 02:26:20|177847.1|177717.1|177841.6|177711.6|177847.1|177717.1|177841.6|177711.6|12
1733883990000|2024-12-11 02:26:30|177841.5|177711.5|177842.5|177712.5|177844.5|177714.5|177841.5|177711.5|6
1733884000000|2024-12-11 02:26:40|177843.7|177713.7|177833.7|177703.7|177843.7|177713.7|177828.1|177698.1|13
1733884010000|2024-12-11 02:26:50|177832.1|177702.1|177830.2|177700.2|177836.8|177706.8|177830.2|177700.2|7
1733884020000|2024-12-11 02:27:00|177834|177704|177837.7|177707.7|177838.8|177708.8|177833.8|177703.8|8
1733884030000|2024-12-11 02:27:10|177837.8|177707.8|177842.4|177712.4|177843.3|177713.3|177837.6|177707.6|15
1733884040000|2024-12-11 02:27:20|177842.5|177712.5|177849.2|177719.2|177856.4|177726.4|177842.4|177712.4|9
1733884050000|2024-12-11 02:27:30|177842|177712|177827.7|177697.7|177842|177712|177827.7|177697.7|9
1733884060000|2024-12-11 02:27:40|177826.5|177696.5|177830|177700|177831.1|177701.1|177826.5|177696.5|7
1733884070000|2024-12-11 02:27:50|177829.8|177699.8|177844.8|177714.8|177854.1|177724.1|177829.8|177699.8|7
1733884080000|2024-12-11 02:28:00|177843.9|177713.9|177855.1|177725.1|177858.4|177728.4|177843.9|177713.9|10
1733884090000|2024-12-11 02:28:10|177855.2|177725.2|177833.5|177703.5|177855.2|177725.2|177833.5|177703.5|10
1733884100000|2024-12-11 02:28:20|177833.2|177703.2|177832.9|177702.9|177834.7|177704.7|177832|177702|5
1733884110000|2024-12-11 02:28:30|177833.1|177703.1|177830.1|177700.1|177833.1|177703.1|177829.3|177699.3|8
1733884120000|2024-12-11 02:28:40|177829.9|177699.9|177829.9|177699.9|177829.9|177699.9|177829.9|177699.9|1
1733884130000|2024-12-11 02:28:50|177831.9|177701.9|177837.9|177707.9|177842.9|177712.9|177829.7|177699.7|10
1733884140000|2024-12-11 02:29:00|177831.4|177701.4|177827|177697|177833.2|177703.2|177827|177697|6
1733884150000|2024-12-11 02:29:10|177825.2|177695.2|177829|177699|177839.9|177709.9|177825.2|177695.2|13
1733884160000|2024-12-11 02:29:20|177828.5|177698.5|177838.9|177708.9|177838.9|177708.9|177828.5|177698.5|7
1733884170000|2024-12-11 02:29:30|177838.8|177708.8|177836.9|177706.9|177838.8|177708.8|177836.9|177706.9|5
1733884180000|2024-12-11 02:29:40|177840.6|177710.6|177846.5|177716.5|177848.9|177718.9|177840.6|177710.6|7
1733884190000|2024-12-11 02:29:50|177846.8|177716.8|177844.9|177714.9|177851.6|177721.6|177844.6|177714.6|9
1733884200000|2024-12-11 02:30:00|177842.9|177712.9|177831.9|177701.9|177845.7|177715.7|177829.3|177699.3|6
1733884210000|2024-12-11 02:30:10|177832|177702|177829.9|177699.9|177837.4|177707.4|177828.5|177698.5|11
1733884220000|2024-12-11 02:30:20|177831.2|177701.2|177836.3|177706.3|177836.3|177706.3|177829.5|177699.5|7
1733884230000|2024-12-11 02:30:30|177837|177707|177842.2|177712.2|177842.2|177712.2|177837|177707|13
1733884240000|2024-12-11 02:30:40|177843.3|177713.3|177837.5|177707.5|177843.3|177713.3|177834|177704|9
1733884250000|2024-12-11 02:30:50|177837.4|177707.4|177840.3|177710.3|177840.3|177710.3|177837.3|177707.3|6
1733884260000|2024-12-11 02:31:00|177840.8|177710.8|177848.2|177718.2|177849.7|177719.7|177840.3|177710.3|12
1733884270000|2024-12-11 02:31:10|177848|177718|177844.4|177714.4|177848|177718|177844.1|177714.1|8
1733884280000|2024-12-11 02:31:20|177844.3|177714.3|177849.6|177719.6|177850.6|177720.6|177841.3|177711.3|11
1733884290000|2024-12-11 02:31:30|177850.8|177720.8|177847.1|177717.1|177860|177730|177847.1|177717.1|18
1733884300000|2024-12-11 02:31:40|177847.4|177717.4|177861.5|177731.5|177861.5|177731.5|177847.1|177717.1|10
1733884310000|2024-12-11 02:31:50|177862|177732|177906.5|177776.5|177906.5|177776.5|177861.9|177731.9|19
1733884320000|2024-12-11 02:32:00|177905.1|177775.1|177902|177772|177909.5|177779.5|177898.8|177768.8|13
1733884330000|2024-12-11 02:32:10|177902.2|177772.2|177905.4|177775.4|177905.4|177775.4|177901.2|177771.2|9
1733884340000|2024-12-11 02:32:20|177904.9|177774.9|177902.8|177772.8|177904.9|177774.9|177902.3|177772.3|8
1733884350000|2024-12-11 02:32:30|177902.6|177772.6|177896.8|177766.8|177902.6|177772.6|177896.8|177766.8|4
1733884360000|2024-12-11 02:32:40|177896.9|177766.9|177902.3|177772.3|177902.3|177772.3|177896.9|177766.9|6
1733884370000|2024-12-11 02:32:50|177900.7|177770.7|177876.9|177746.9|177900.7|177770.7|177876.7|177746.7|10
1733884380000|2024-12-11 02:33:00|177876.7|177746.7|177877.3|177747.3|177877.3|177747.3|177875.8|177745.8|5
1733884390000|2024-12-11 02:33:10|177877.2|177747.2|177877.1|177747.1|177877.2|177747.2|177873|177743|7
1733884400000|2024-12-11 02:33:20|177878.6|177748.6|177880|177750|177880|177750|177878.6|177748.6|2
1733884410000|2024-12-11 02:33:30|177880.1|177750.1|177889.8|177759.8|177890.7|177760.7|177880|177750|6
1733884420000|2024-12-11 02:33:40|177887.7|177757.7|177887.7|177757.7|177887.7|177757.7|177887.7|177757.7|1
1733884430000|2024-12-11 02:33:50|177887.5|177757.5|177888.3|177758.3|177888.3|177758.3|177887.5|177757.5|3
1733884440000|2024-12-11 02:34:00|177886|177756|177889.3|177759.3|177889.3|177759.3|177885|177755|11
1733884450000|2024-12-11 02:34:10|177889.9|177759.9|177881.8|177751.8|177889.9|177759.9|177881.8|177751.8|8
1733884460000|2024-12-11 02:34:20|177881.9|177751.9|177881.7|177751.7|177881.9|177751.9|177881.6|177751.6|3
1733884470000|2024-12-11 02:34:30|177881|177751|177881.6|177751.6|177881.6|177751.6|177881|177751|4
1733884480000|2024-12-11 02:34:40|177881.8|177751.8|177886.7|177756.7|177891.1|177761.1|177880.9|177750.9|8
1733884490000|2024-12-11 02:34:50|177885.8|177755.8|177906.8|177776.8|177919.8|177789.8|177884.7|177754.7|10
1733884500000|2024-12-11 02:35:00|177909|177779|177914.4|177784.4|177917.1|177787.1|177909|177779|9
1733884510000|2024-12-11 02:35:10|177914.2|177784.2|177922.1|177792.1|177922.1|177792.1|177912.3|177782.3|8
1733884520000|2024-12-11 02:35:20|177922.5|177792.5|177918.1|177788.1|177922.5|177792.5|177918.1|177788.1|6
1733884530000|2024-12-11 02:35:30|177918.3|177788.3|177917.7|177787.7|177919.4|177789.4|177916.4|177786.4|6
1733884540000|2024-12-11 02:35:40|177932.8|177802.8|177931.4|177801.4|177938|177808|177931.4|177801.4|8
1733884550000|2024-12-11 02:35:50|177930.9|177800.9|177932.2|177802.2|177932.4|177802.4|177930.5|177800.5|10
1733884560000|2024-12-11 02:36:00|177927.5|177797.5|177934.7|177804.7|177934.9|177804.9|177927.5|177797.5|4
1733884570000|2024-12-11 02:36:10|177934.8|177804.8|177920.6|177830.6|177939.4|177830.6|177917.8|177800.6|14
1733884580000|2024-12-11 02:36:20|177920.3|177830.3|177920.1|177830.1|177927.1|177837.1|177918.8|177828.8|5
1733884590000|2024-12-11 02:36:30|177920.2|177830.2|177918.9|177828.9|177920.2|177830.2|177915.6|177825.6|10
1733884600000|2024-12-11 02:36:40|177919.1|177829.1|177915.5|177825.5|177919.6|177829.6|177915.5|177825.5|5
1733884610000|2024-12-11 02:36:50|177915.6|177825.6|177913.1|177823.1|177915.6|177825.6|177913.1|177823.1|6
1733884620000|2024-12-11 02:37:00|177912.9|177822.9|177912.6|177822.6|177915.3|177825.3|177912.3|177822.3|12
1733884630000|2024-12-11 02:37:10|177912.8|177822.8|177934.4|177804.4|177935.9|177822.8|177910.2|177804.4|10
1733884640000|2024-12-11 02:37:20|177935.3|177805.3|177935.7|177805.7|177936|177806|177934.1|177804.1|7
1733884650000|2024-12-11 02:37:30|177936|177806|177926.4|177796.4|177936|177806|177925.6|177795.6|10
1733884660000|2024-12-11 02:37:40|177928.7|177798.7|177929.8|177799.8|177932.7|177802.7|177928.4|177798.4|8
1733884670000|2024-12-11 02:37:50|177929.5|177799.5|177929.2|177799.2|177929.5|177799.5|177928.9|177798.9|4
1733884680000|2024-12-11 02:38:00|177929.5|177799.5|177935.8|177805.8|177938.1|177808.1|177929.5|177799.5|12
1733884690000|2024-12-11 02:38:10|177937.2|177807.2|177938.7|177808.7|177940.6|177810.6|177937.2|177807.2|6
1733884700000|2024-12-11 02:38:20|177939.7|177809.7|177937.4|177807.4|177939.7|177809.7|177935.1|177805.1|9
1733884710000|2024-12-11 02:38:30|177937.6|177807.6|177937.5|177807.5|177937.6|177807.6|177929.1|177799.1|10
1733884720000|2024-12-11 02:38:40|177937.7|177807.7|177938.1|177808.1|177938.1|177808.1|177937.5|177807.5|4
1733884730000|2024-12-11 02:38:50|177938.4|177808.4|177936.3|177806.3|177938.4|177808.4|177935.3|177805.3|7
1733884740000|2024-12-11 02:39:00|177935.7|177805.7|177937.2|177807.2|177937.2|177807.2|177935.7|177805.7|5
1733884750000|2024-12-11 02:39:10|177938.5|177808.5|177937.1|177807.1|177938.9|177808.9|177930|177800|13
1733884760000|2024-12-11 02:39:20|177934.8|177804.8|177929|177799|177935.7|177805.7|177929|177799|9
1733884770000|2024-12-11 02:39:30|177930.2|177800.2|177933|177803|177933|177803|177929|177799|10
1733884780000|2024-12-11 02:39:40|177932|177802|177924.1|177794.1|177933.2|177803.2|177924.1|177794.1|6
1733884790000|2024-12-11 02:39:50|177925|177795|177928.3|177798.3|177928.3|177798.3|177923.5|177793.5|11
1733884800000|2024-12-11 02:40:00|177928.7|177798.7|177903.8|177813.8|177928.7|177816.6|177903.8|177795.6|9
1733884810000|2024-12-11 02:40:10|177903.6|177813.6|177880.9|177750.9|177906.4|177816.4|177869.2|177750.9|10
1733884820000|2024-12-11 02:40:20|177880.7|177750.7|177880.9|177750.9|177881.3|177751.3|177880.7|177750.7|4
1733884830000|2024-12-11 02:40:30|177881.1|177751.1|177876.7|177746.7|177881.1|177751.1|177874.4|177744.4|8
1733884840000|2024-12-11 02:40:40|177876.5|177746.5|177873.6|177743.6|177876.5|177746.5|177873.5|177743.5|7
1733884850000|2024-12-11 02:40:50|177873.5|177743.5|177870.3|177740.3|177874.8|177744.8|177870.3|177740.3|5
1733884860000|2024-12-11 02:41:00|177869.7|177739.7|177878.9|177748.9|177878.9|177748.9|177869.7|177739.7|7
1733884870000|2024-12-11 02:41:10|177880|177750|177929.5|177799.5|177938|177808|177879.8|177749.8|14
1733884880000|2024-12-11 02:41:20|177928.2|177798.2|177937.4|177807.4|177937.4|177807.4|177928|177798|9
1733884890000|2024-12-11 02:41:30|177937.6|177807.6|177930.7|177800.7|177937.6|177807.6|177930.7|177800.7|9
1733884900000|2024-12-11 02:41:40|177931|177801|177933.8|177803.8|177935.3|177805.3|177929|177799|8
1733884910000|2024-12-11 02:41:50|177934.3|177804.3|177934.2|177804.2|177936.2|177806.2|177927.3|177797.3|11
1733884920000|2024-12-11 02:42:00|177937.2|177807.2|177933.3|177803.3|177937.6|177807.6|177933.3|177803.3|6
1733884930000|2024-12-11 02:42:10|177935|177805|177933.4|177803.4|177942.1|177812.1|177932.2|177802.2|15
1733884940000|2024-12-11 02:42:20|177937.1|177807.1|177941.5|177811.5|177941.5|177811.5|177933.3|177803.3|9
1733884950000|2024-12-11 02:42:30|177940.5|177810.5|177940.9|177810.9|177940.9|177810.9|177928.1|177798.1|16
1733884960000|2024-12-11 02:42:40|177940.5|177810.5|177935.8|177805.8|177940.6|177810.6|177935.8|177805.8|14
1733884970000|2024-12-11 02:42:50|177936.2|177806.2|177928.7|177798.7|177936.2|177806.2|177928.7|177798.7|12
1733884980000|2024-12-11 02:43:00|177929.4|177799.4|177932.7|177802.7|177943.5|177813.5|177929.4|177799.4|15
1733884990000|2024-12-11 02:43:10|177936.2|177806.2|177933.7|177803.7|177940.2|177810.2|177931.3|177801.3|14
1733885000000|2024-12-11 02:43:20|177934.1|177804.1|177928.7|177798.7|177934.1|177804.1|177927.9|177797.9|7
1733885010000|2024-12-11 02:43:30|177927.5|177797.5|177925.1|177795.1|177930.8|177800.8|177925.1|177795.1|9
1733885020000|2024-12-11 02:43:40|177924.1|177794.1|177923.9|177793.9|177924.1|177794.1|177915.9|177785.9|8
1733885030000|2024-12-11 02:43:50|177924.9|177794.9|177925.3|177795.3|177925.4|177795.4|177924.9|177794.9|3
1733885040000|2024-12-11 02:44:00|177924.8|177794.8|177921.2|177791.2|177925.5|177795.5|177921.2|177791.2|9
1733885050000|2024-12-11 02:44:10|177921.5|177791.5|177926.1|177796.1|177926.4|177796.4|177919.5|177789.5|11
1733885060000|2024-12-11 02:44:20|177926|177796|177925.9|177795.9|177926|177796|177925.9|177795.9|2
1733885070000|2024-12-11 02:44:30|177925.8|177795.8|177930.1|177800.1|177930.1|177800.1|177921.9|177791.9|9
1733885080000|2024-12-11 02:44:40|177931.4|177801.4|177929.1|177799.1|177932.2|177802.2|177929.1|177799.1|5
1733885090000|2024-12-11 02:44:50|177928.8|177798.8|177926|177796|177928.8|177798.8|177926|177796|8
1733885100000|2024-12-11 02:45:00|177927|177797|177927.2|177797.2|177930.3|177800.3|177927|177797|7
1733885110000|2024-12-11 02:45:10|177908.3|177818.3|177910.4|177820.4|177910.4|177820.4|177897.9|177807.9|15
1733885120000|2024-12-11 02:45:20|177910.5|177820.5|177913.8|177823.8|177913.8|177823.8|177910.5|177820.5|6
1733885130000|2024-12-11 02:45:30|177913.1|177823.1|177906.8|177816.8|177913.1|177823.1|177906.6|177816.6|6
1733885140000|2024-12-11 02:45:40|177908.6|177818.6|177914.1|177824.1|177917.8|177827.8|177908.6|177818.6|16
1733885150000|2024-12-11 02:45:50|177912.1|177822.1|177914.5|177824.5|177914.5|177824.5|177906.8|177816.8|8
1733885160000|2024-12-11 02:46:00|177914|177824|177908.9|177818.9|177919.6|177829.6|177908.9|177818.9|13
1733885170000|2024-12-11 02:46:10|177908.4|177818.4|177908.3|177818.3|177910.1|177820.1|177907|177817|13
1733885180000|2024-12-11 02:46:20|177908.2|177818.2|177901.4|177811.4|177909.9|177819.9|177901.4|177811.4|8
1733885190000|2024-12-11 02:46:30|177900.5|177810.5|177900.8|177810.8|177900.9|177810.9|177897.4|177807.4|8
1733885200000|2024-12-11 02:46:40|177901|177811|177907.4|177817.4|177909.4|177819.4|177901|177811|8
1733885210000|2024-12-11 02:46:50|177907.5|177817.5|177903.3|177813.3|177907.5|177817.5|177901.3|177811.3|8
1733885220000|2024-12-11 02:47:00|177903.2|177813.2|177906.9|177816.9|177906.9|177816.9|177893.6|177803.6|9
1733885230000|2024-12-11 02:47:10|177907.5|177817.5|177900.5|177810.5|177908.8|177818.8|177900.3|177810.3|6
1733885240000|2024-12-11 02:47:20|177898.2|177808.2|177897.6|177807.6|177898.9|177808.9|177894.2|177804.2|7
1733885250000|2024-12-11 02:47:30|177896.9|177806.9|177899.7|177809.7|177899.7|177809.7|177892|177802|8
1733885260000|2024-12-11 02:47:40|177899.9|177809.9|177900.3|177810.3|177900.3|177810.3|177899.9|177809.9|3
1733885270000|2024-12-11 02:47:50|177902|177812|177908.6|177818.6|177910.1|177820.1|177901.9|177811.9|11
1733885280000|2024-12-11 02:48:00|177909.5|177819.5|177911.5|177821.5|177911.6|177821.6|177907.7|177817.7|6
1733885290000|2024-12-11 02:48:10|177911.6|177821.6|177907.8|177817.8|177911.6|177821.6|177907.8|177817.8|8
1733885300000|2024-12-11 02:48:20|177908.4|177818.4|177908.5|177818.5|177909|177819|177908.4|177818.4|3
1733885310000|2024-12-11 02:48:30|177908.4|177818.4|177907.7|177817.7|177908.4|177818.4|177907.1|177817.1|5
1733885320000|2024-12-11 02:48:40|177907.8|177817.8|177909.2|177819.2|177912|177822|177907.8|177817.8|4
1733885330000|2024-12-11 02:48:50|177908.9|177818.9|177907.1|177817.1|177908.9|177818.9|177907.1|177817.1|5
1733885340000|2024-12-11 02:49:00|177906.8|177816.8|177868.2|177778.2|177906.8|177816.8|177866.3|177776.3|11
1733885350000|2024-12-11 02:49:10|177868.1|177778.1|177868.9|177778.9|177869|177779|177868.1|177778.1|6
1733885360000|2024-12-11 02:49:20|177868.8|177778.8|177867.3|177777.3|177868.8|177778.8|177867.3|177777.3|3
1733885370000|2024-12-11 02:49:30|177867.6|177777.6|177865.7|177775.7|177867.6|177777.6|177865.7|177775.7|10
1733885380000|2024-12-11 02:49:40|177867|177777|177868.6|177778.6|177869.4|177779.4|177867|177777|5
1733885390000|2024-12-11 02:49:50|177865|177775|177865|177775|177868.3|177778.3|177865|177775|5
1733885400000|2024-12-11 02:50:00|177866.3|177776.3|177866.7|177776.7|177866.7|177776.7|177866.3|177776.3|2
1733885420000|2024-12-11 02:50:20|177866.5|177776.5|177868.5|177778.5|177868.5|177778.5|177866.5|177776.5|2
1733885430000|2024-12-11 02:50:30|177868.1|177778.1|177867.4|177777.4|177868.1|177778.1|177865.1|177775.1|7
1733885440000|2024-12-11 02:50:40|177868.8|177778.8|177866.1|177776.1|177868.8|177778.8|177866.1|177776.1|4
1733885450000|2024-12-11 02:50:50|177866.9|177776.9|177867.5|177777.5|177872|177782|177866.9|177776.9|8
1733885460000|2024-12-11 02:51:00|177869.3|177779.3|177866.4|177776.4|177869.3|177779.3|177866.4|177776.4|6
1733885470000|2024-12-11 02:51:10|177859.9|177769.9|177863.9|177773.9|177864|177774|177859.9|177769.9|8
1733885480000|2024-12-11 02:51:20|177863.5|177773.5|177861|177771|177863.5|177773.5|177861|177771|2
1733885490000|2024-12-11 02:51:30|177860.7|177770.7|177860.5|177770.5|177860.7|177770.7|177860.5|177770.5|4
1733885500000|2024-12-11 02:51:40|177842|177752|177873.2|177743.2|177877.9|177752|177842|177741.4|14
1733885510000|2024-12-11 02:51:50|177872.4|177742.4|177864.9|177734.9|177872.9|177742.9|177861.8|177731.8|9
1733885520000|2024-12-11 02:52:00|177866.9|177736.9|177865.7|177735.7|177866.9|177736.9|177863|177733|6
1733885530000|2024-12-11 02:52:10|177865.3|177735.3|177868.4|177738.4|177869.6|177739.6|177865.3|177735.3|10
1733885540000|2024-12-11 02:52:20|177870.9|177740.9|177870.1|177740.1|177872.4|177742.4|177870.1|177740.1|3
1733885550000|2024-12-11 02:52:30|177870|177740|177862.3|177732.3|177870.1|177740.1|177861.8|177731.8|14
1733885560000|2024-12-11 02:52:40|177863.1|177733.1|177876.4|177746.4|177876.6|177746.6|177861.8|177731.8|11
1733885570000|2024-12-11 02:52:50|177876.3|177746.3|177876.5|177746.5|177876.5|177746.5|177876.3|177746.3|2
1733885580000|2024-12-11 02:53:00|177876.6|177746.6|177878.2|177748.2|177878.2|177748.2|177876.5|177746.5|3
1733885590000|2024-12-11 02:53:10|177875.2|177745.2|177876.8|177746.8|177878.2|177748.2|177875.2|177745.2|7
1733885600000|2024-12-11 02:53:20|177877.3|177747.3|177888.1|177758.1|177888.1|177758.1|177877.3|177747.3|10
1733885610000|2024-12-11 02:53:30|177887.9|177757.9|177886.6|177756.6|177887.9|177757.9|177882.9|177752.9|3
1733885620000|2024-12-11 02:53:40|177886.7|177756.7|177889.9|177759.9|177889.9|177759.9|177882.9|177752.9|14
1733885630000|2024-12-11 02:53:50|177889.2|177759.2|177889.2|177759.2|177889.2|177759.2|177889.2|177759.2|1
1733885640000|2024-12-11 02:54:00|177889|177759|177861.4|177731.4|177889|177759|177861.3|177731.3|8
1733885650000|2024-12-11 02:54:10|177863.3|177733.3|177857.7|177727.7|177863.3|177733.3|177856.8|177726.8|10
1733885660000|2024-12-11 02:54:20|177858.9|177728.9|177856.6|177726.6|177858.9|177728.9|177856.6|177726.6|3
1733885670000|2024-12-11 02:54:30|177856.8|177726.8|177856.8|177726.8|177856.8|177726.8|177856.8|177726.8|1
1733885680000|2024-12-11 02:54:40|177854.8|177724.8|177861.1|177731.1|177861.1|177731.1|177854.8|177724.8|6
1733885690000|2024-12-11 02:54:50|177858.8|177728.8|177858.5|177728.5|177858.8|177728.8|177858|177728|5
1733885700000|2024-12-11 02:55:00|177861|177731|177858.6|177728.6|177861|177731|177857.2|177727.2|4
1733885710000|2024-12-11 02:55:10|177861.1|177731.1|177854.3|177724.3|177861.1|177731.1|177854.3|177724.3|6
1733885720000|2024-12-11 02:55:20|177857.2|177727.2|177858.8|177728.8|177858.8|177728.8|177856.9|177726.9|4
1733885730000|2024-12-11 02:55:30|177858.3|177728.3|177866.9|177736.9|177867.7|177737.7|177858.3|177728.3|9
1733885740000|2024-12-11 02:55:40|177865.1|177735.1|177862|177732|177865.1|177735.1|177861.6|177731.6|6
1733885750000|2024-12-11 02:55:50|177861.7|177731.7|177861.4|177731.4|177861.8|177731.8|177861.4|177731.4|3
1733885760000|2024-12-11 02:56:00|177862.7|177732.7|177863.4|177733.4|177863.4|177733.4|177862.7|177732.7|3
1733885770000|2024-12-11 02:56:10|177862.1|177732.1|177858.2|177728.2|177864.9|177734.9|177858.2|177728.2|6
1733885780000|2024-12-11 02:56:20|177858.7|177728.7|177858.7|177728.7|177858.7|177728.7|177858.7|177728.7|1
1733885790000|2024-12-11 02:56:30|177856.8|177726.8|177856.9|177726.9|177856.9|177726.9|177856.8|177726.8|2
1733885800000|2024-12-11 02:56:40|177857.8|177727.8|177866.4|177736.4|177866.4|177736.4|177857.8|177727.8|11
1733885810000|2024-12-11 02:56:50|177866.5|177736.5|177866.4|177736.4|177866.5|177736.5|177866.1|177736.1|3
1733885820000|2024-12-11 02:57:00|177866.6|177736.6|177871.8|177741.8|177871.8|177741.8|177864.7|177734.7|5
1733885830000|2024-12-11 02:57:10|177872.1|177742.1|177869.2|177739.2|177872.1|177742.1|177867.9|177737.9|7
1733885840000|2024-12-11 02:57:20|177869.4|177739.4|177869|177739|177869.4|177739.4|177868.8|177738.8|4
1733885850000|2024-12-11 02:57:30|177868.9|177738.9|177871.4|177741.4|177871.8|177741.8|177868.9|177738.9|5
1733885860000|2024-12-11 02:57:40|177868.9|177738.9|177854.1|177724.1|177868.9|177738.9|177854.1|177724.1|3
1733885870000|2024-12-11 02:57:50|177853.9|177723.9|177865.2|177735.2|177865.2|177735.2|177851.4|177721.4|13
1733885880000|2024-12-11 02:58:00|177860.6|177730.6|177846.7|177716.7|177860.6|177730.6|177845.6|177715.6|9
1733885890000|2024-12-11 02:58:10|177846.5|177716.5|177865.5|177735.5|177865.5|177735.5|177846|177716|10
1733885900000|2024-12-11 02:58:20|177866.5|177736.5|177870.1|177740.1|177870.6|177740.6|177866.5|177736.5|6
1733885910000|2024-12-11 02:58:30|177870.5|177740.5|177872.8|177742.8|177872.8|177742.8|177869.3|177739.3|8
1733885920000|2024-12-11 02:58:40|177873.6|177743.6|177873.8|177743.8|177873.8|177743.8|177873.6|177743.6|2
1733885930000|2024-12-11 02:58:50|177873|177743|177873.9|177743.9|177874.1|177744.1|177873|177743|4
1733885940000|2024-12-11 02:59:00|177874|177744|177869.9|177739.9|177874|177744|177869.7|177739.7|5
1733885950000|2024-12-11 02:59:10|177869.4|177739.4|177870.4|177740.4|177870.4|177740.4|177869.4|177739.4|3
1733885960000|2024-12-11 02:59:20|177869.2|177739.2|177870.2|177740.2|177870.9|177740.9|177869.2|177739.2|5
1733885970000|2024-12-11 02:59:30|177870.5|177740.5|177871.8|177741.8|177872.3|177742.3|177870.5|177740.5|5
1733885980000|2024-12-11 02:59:40|177872|177742|177908.5|177778.5|177908.6|177778.6|177872|177742|9
1733885990000|2024-12-11 02:59:50|177908.6|177778.6|177883.1|177753.1|177909.6|177779.6|177881.2|177751.2|6
1733886000000|2024-12-11 03:00:00|177882.5|177752.5|177887.1|177757.1|177892.6|177762.6|177882.4|177752.4|19
1733886010000|2024-12-11 03:00:10|177891.1|177761.1|177877|177747|177891.1|177761.1|177877|177747|10
1733886020000|2024-12-11 03:00:20|177874.7|177744.7|177874.8|177744.8|177876.4|177746.4|177872.4|177742.4|7
1733886030000|2024-12-11 03:00:30|177871.7|177741.7|177870.9|177740.9|177871.7|177741.7|177869.4|177739.4|7
1733886040000|2024-12-11 03:00:40|177870.7|177740.7|177872.9|177742.9|177873.2|177743.2|177869.5|177739.5|7
1733886050000|2024-12-11 03:00:50|177872.6|177742.6|177865.1|177735.1|177872.9|177742.9|177865.1|177735.1|4
1733886060000|2024-12-11 03:01:00|177865.4|177735.4|177839.1|177709.1|177865.4|177735.4|177839.1|177709.1|13
1733886070000|2024-12-11 03:01:10|177839.2|177709.2|177840.2|177710.2|177840.3|177710.3|177838.9|177708.9|7
1733886080000|2024-12-11 03:01:20|177840.4|177710.4|177840.4|177710.4|177840.4|177710.4|177840.2|177710.2|3
1733886090000|2024-12-11 03:01:30|177840.5|177710.5|177841.5|177711.5|177842.5|177712.5|177840.5|177710.5|5
1733886100000|2024-12-11 03:01:40|177841.8|177711.8|177842.1|177712.1|177842.1|177712.1|177841.8|177711.8|2
1733886110000|2024-12-11 03:01:50|177842|177712|177860.1|177730.1|177861.3|177731.3|177842|177712|13
1733886120000|2024-12-11 03:02:00|177859.8|177729.8|177866.4|177736.4|177866.4|177736.4|177856.6|177726.6|8
1733886130000|2024-12-11 03:02:10|177868.9|177738.9|177869.3|177739.3|177869.4|177739.4|177868.7|177738.7|4
1733886140000|2024-12-11 03:02:20|177869.6|177739.6|177868.4|177738.4|177869.6|177739.6|177868.2|177738.2|4
1733886150000|2024-12-11 03:02:30|177869.2|177739.2|177874.8|177744.8|177874.8|177744.8|177869.2|177739.2|7
1733886160000|2024-12-11 03:02:40|177904|177774|177909.6|177779.6|177915.1|177785.1|177904|177774|9
1733886170000|2024-12-11 03:02:50|177909.4|177779.4|177886.7|177756.7|177909.4|177779.4|177886.6|177756.6|8
1733886180000|2024-12-11 03:03:00|177883.1|177753.1|177888.4|177758.4|177892.2|177762.2|177881.6|177751.6|8
1733886190000|2024-12-11 03:03:10|177887.5|177757.5|177887.5|177757.5|177887.5|177757.5|177887.5|177757.5|1
1733886200000|2024-12-11 03:03:20|177887.6|177757.6|177889.7|177759.7|177889.7|177759.7|177887.6|177757.6|3
1733886210000|2024-12-11 03:03:30|177888|177758|177902.1|177772.1|177904.4|177774.4|177888|177758|8
1733886220000|2024-12-11 03:03:40|177901.8|177771.8|177908.1|177778.1|177908.1|177778.1|177901.8|177771.8|5
1733886230000|2024-12-11 03:03:50|177908.6|177778.6|177908.9|177778.9|177909.3|177779.3|177908.6|177778.6|4
1733886240000|2024-12-11 03:04:00|177910.7|177780.7|177918.9|177788.9|177919|177789|177910.7|177780.7|5
1733886250000|2024-12-11 03:04:10|177916.5|177786.5|177916.3|177786.3|177917.1|177787.1|177915.3|177785.3|7
1733886260000|2024-12-11 03:04:20|177915.7|177785.7|177916.1|177786.1|177916.2|177786.2|177915.7|177785.7|3
1733886270000|2024-12-11 03:04:30|177918.4|177788.4|177915.3|177785.3|177918.4|177788.4|177915.1|177785.1|3
1733886290000|2024-12-11 03:04:50|177915.2|177785.2|177912|177782|177915.2|177785.2|177911.4|177781.4|6
1733886300000|2024-12-11 03:05:00|177915.7|177785.7|177918.6|177788.6|177918.6|177788.6|177915.7|177785.7|4
1733886310000|2024-12-11 03:05:10|177919.2|177789.2|177920.4|177790.4|177920.4|177790.4|177918.2|177788.2|5
1733886320000|2024-12-11 03:05:20|177920.8|177790.8|177923.2|177793.2|177923.2|177793.2|177920.8|177790.8|2
1733886330000|2024-12-11 03:05:30|177923.5|177793.5|177917.9|177787.9|177924.2|177794.2|177917.9|177787.9|11
1733886340000|2024-12-11 03:05:40|177918.2|177788.2|177916.3|177786.3|177918.2|177788.2|177916.2|177786.2|7
1733886350000|2024-12-11 03:05:50|177917.7|177787.7|177907|177777|177917.7|177787.7|177907|177777|10
1733886360000|2024-12-11 03:06:00|177889.9|177759.9|177892.3|177762.3|177892.3|177762.3|177883.5|177753.5|14
1733886370000|2024-12-11 03:06:10|177892.4|177762.4|177918.1|177788.1|177925.8|177795.8|177892.4|177762.4|9
1733886380000|2024-12-11 03:06:20|177918|177788|177913.5|177783.5|177918.4|177788.4|177911.7|177781.7|13
1733886390000|2024-12-11 03:06:30|177914|177784|177915.8|177785.8|177915.8|177785.8|177914|177784|5
1733886400000|2024-12-11 03:06:40|177920.1|177790.1|177920|177790|177920.3|177790.3|177919.7|177789.7|6
1733886410000|2024-12-11 03:06:50|177919.6|177789.6|177918.6|177788.6|177920|177790|177918.3|177788.3|6
1733886420000|2024-12-11 03:07:00|177918.9|177788.9|177915.2|177785.2|177918.9|177788.9|177912.2|177782.2|8
1733886430000|2024-12-11 03:07:10|177915|177785|177916.3|177786.3|177916.3|177786.3|177915|177785|4
1733886440000|2024-12-11 03:07:20|177915.8|177785.8|177916.4|177786.4|177916.4|177786.4|177915.8|177785.8|5
1733886450000|2024-12-11 03:07:30|177915.9|177785.9|177885.7|177755.7|177916.2|177786.2|177879.3|177749.3|9
1733886460000|2024-12-11 03:07:40|177886.1|177756.1|177887.9|177757.9|177891.7|177761.7|177884.7|177754.7|9
1733886470000|2024-12-11 03:07:50|177888|177758|177892.4|177762.4|177892.6|177762.6|177888|177758|3
1733886480000|2024-12-11 03:08:00|177892.6|177762.6|177892.7|177762.7|177892.7|177762.7|177892.2|177762.2|3
1733886490000|2024-12-11 03:08:10|177892.9|177762.9|177894.3|177764.3|177894.4|177764.4|177892.6|177762.6|7
1733886500000|2024-12-11 03:08:20|177895.1|177765.1|177913|177783|177916.5|177786.5|177895.1|177765.1|7
1733886510000|2024-12-11 03:08:30|177912.8|177782.8|177922.9|177792.9|177922.9|177792.9|177912.7|177782.7|9
1733886520000|2024-12-11 03:08:40|177923.6|177793.6|177923.6|177793.6|177924.2|177794.2|177922.5|177792.5|6
1733886530000|2024-12-11 03:08:50|177924.4|177794.4|177926.3|177796.3|177929.1|177799.1|177922.9|177792.9|9
1733886540000|2024-12-11 03:09:00|177926.2|177796.2|177932.9|177802.9|177933.1|177803.1|177926.2|177796.2|6
1733886550000|2024-12-11 03:09:10|177934.3|177804.3|177934.3|177804.3|177934.8|177804.8|177934.3|177804.3|3
1733886560000|2024-12-11 03:09:20|177939.3|177809.3|177943.6|177813.6|177943.9|177813.9|177934|177804|7
1733886570000|2024-12-11 03:09:30|177943.3|177813.3|177942.5|177812.5|177943.3|177813.3|177942.2|177812.2|4
1733886580000|2024-12-11 03:09:40|177940.5|177810.5|177940.9|177810.9|177940.9|177810.9|177938.2|177808.2|6
1733886590000|2024-12-11 03:09:50|177940.6|177810.6|177938.4|177808.4|177940.6|177810.6|177938.4|177808.4|3
1733886600000|2024-12-11 03:10:00|177936.8|177806.8|177940.2|177810.2|177940.2|177810.2|177936.8|177806.8|5
1733886610000|2024-12-11 03:10:10|177941.2|177811.2|177936.4|177806.4|177941.2|177811.2|177936.2|177806.2|11
1733886620000|2024-12-11 03:10:20|177933.9|177803.9|177928.8|177798.8|177936.8|177806.8|177927.1|177797.1|5
1733886630000|2024-12-11 03:10:30|177926.6|177796.6|177932.1|177802.1|177932.1|177802.1|177926.6|177796.6|9
1733886640000|2024-12-11 03:10:40|177935.3|177805.3|177935.4|177805.4|177935.4|177805.4|177935.3|177805.3|2
1733886650000|2024-12-11 03:10:50|177936.1|177806.1|177935.7|177805.7|177943.4|177813.4|177935.7|177805.7|9
1733886660000|2024-12-11 03:11:00|177935.6|177805.6|177935.7|177805.7|177935.7|177805.7|177935.6|177805.6|2
1733886670000|2024-12-11 03:11:10|177936.3|177806.3|177919.7|177789.7|177936.3|177806.3|177918.8|177788.8|6
1733886680000|2024-12-11 03:11:20|177919.5|177789.5|177919.3|177789.3|177919.7|177789.7|177919.3|177789.3|4
1733886690000|2024-12-11 03:11:30|177918.9|177788.9|177918.7|177788.7|177918.9|177788.9|177916.7|177786.7|4
1733886700000|2024-12-11 03:11:40|177918.1|177788.1|177943.7|177813.7|177948.7|177818.7|177912|177782|12
1733886710000|2024-12-11 03:11:50|177937|177807|177929.9|177799.9|177937.2|177807.2|177929.9|177799.9|12
1733886720000|2024-12-11 03:12:00|177930.2|177800.2|177932.4|177802.4|177932.5|177802.5|177930.1|177800.1|5
1733886730000|2024-12-11 03:12:10|177932.2|177802.2|177934.3|177804.3|177934.4|177804.4|177930|177800|14
1733886740000|2024-12-11 03:12:20|177934.4|177804.4|177928.3|177798.3|177934.4|177804.4|177928.3|177798.3|4
1733886750000|2024-12-11 03:12:30|177927.8|177797.8|177922.1|177792.1|177927.8|177797.8|177919.6|177789.6|12
1733886770000|2024-12-11 03:12:50|177920.2|177790.2|177894.8|177764.8|177920.2|177790.2|177894.7|177764.7|11
1733886780000|2024-12-11 03:13:00|177894.4|177764.4|177912.4|177782.4|177913.1|177783.1|177894.4|177764.4|5
1733886790000|2024-12-11 03:13:10|177912.5|177782.5|177911.9|177781.9|177912.5|177782.5|177910.7|177780.7|4
1733886800000|2024-12-11 03:13:20|177913.5|177783.5|177916.1|177786.1|177916.5|177786.5|177913.5|177783.5|8
1733886810000|2024-12-11 03:13:30|177915.8|177785.8|177921.1|177791.1|177927.1|177797.1|177915.8|177785.8|10
1733886820000|2024-12-11 03:13:40|177919.4|177789.4|177923.9|177793.9|177923.9|177793.9|177917.8|177787.8|5
1733886830000|2024-12-11 03:13:50|177924.7|177794.7|177923.3|177793.3|177924.7|177794.7|177923.3|177793.3|4
1733886840000|2024-12-11 03:14:00|177923.9|177793.9|177909.6|177779.6|177923.9|177793.9|177909.6|177779.6|6
1733886850000|2024-12-11 03:14:10|177908.2|177778.2|177886.5|177756.5|177908.2|177778.2|177886.2|177756.2|8
1733886860000|2024-12-11 03:14:20|177886.6|177756.6|177888.2|177758.2|177888.2|177758.2|177885.9|177755.9|4
1733886870000|2024-12-11 03:14:30|177888|177758|177887.4|177757.4|177888.3|177758.3|177887.4|177757.4|7
1733886880000|2024-12-11 03:14:40|177888.1|177758.1|177892.3|177762.3|177892.3|177762.3|177888.1|177758.1|4
1733886890000|2024-12-11 03:14:50|177892.4|177762.4|177925.6|177795.6|177927.5|177797.5|177891.1|177761.1|7
1733886900000|2024-12-11 03:15:00|177925.7|177795.7|177918|177788|177925.8|177795.8|177917.3|177787.3|10
1733886910000|2024-12-11 03:15:10|177919|177789|177918.3|177788.3|177919|177789|177916.8|177786.8|7
1733886920000|2024-12-11 03:15:20|177917.4|177787.4|177917.5|177787.5|177917.5|177787.5|177917|177787|3
1733886930000|2024-12-11 03:15:30|177917.6|177787.6|177918|177788|177919.3|177789.3|177917.3|177787.3|7
1733886940000|2024-12-11 03:15:40|177918.1|177788.1|177917.9|177787.9|177918.1|177788.1|177917.9|177787.9|2
1733886950000|2024-12-11 03:15:50|177918|177788|177905.2|177775.2|177918|177788|177905.2|177775.2|8
1733886960000|2024-12-11 03:16:00|177904.2|177774.2|177901.2|177771.2|177904.2|177774.2|177901.2|177771.2|6
1733886970000|2024-12-11 03:16:10|177901.4|177771.4|177898.9|177768.9|177901.4|177771.4|177898.9|177768.9|3
1733886980000|2024-12-11 03:16:20|177900.5|177770.5|177900.8|177770.8|177900.8|177770.8|177900.5|177770.5|2
1733886990000|2024-12-11 03:16:30|177901|177771|177899.7|177769.7|177901.2|177771.2|177899.4|177769.4|7
1733887000000|2024-12-11 03:16:40|177898.1|177768.1|177897.9|177767.9|177898.5|177768.5|177897.9|177767.9|3
1733887020000|2024-12-11 03:17:00|177898|177768|177904.9|177774.9|177909.4|177779.4|177898|177768|9
1733887030000|2024-12-11 03:17:10|177904.2|177774.2|177903.2|177773.2|177905|177775|177903.2|177773.2|6
1733887040000|2024-12-11 03:17:20|177903.4|177773.4|177897.8|177767.8|177903.4|177773.4|177897.8|177767.8|8
1733887050000|2024-12-11 03:17:30|177897.4|177767.4|177896.1|177766.1|177897.4|177767.4|177896.1|177766.1|2
1733887060000|2024-12-11 03:17:40|177894.1|177764.1|177894.1|177764.1|177894.1|177764.1|177894.1|177764.1|1
1733887070000|2024-12-11 03:17:50|177894.2|177764.2|177895.9|177765.9|177895.9|177765.9|177894.1|177764.1|3
1733887080000|2024-12-11 03:18:00|177899.1|177769.1|177902.7|177772.7|177902.8|177772.8|177899.1|177769.1|7
1733887090000|2024-12-11 03:18:10|177906.8|177776.8|177904.3|177774.3|177907|177777|177903.9|177773.9|7
1733887100000|2024-12-11 03:18:20|177904.5|177774.5|177886.6|177756.6|177905|177775|177884.6|177754.6|7
1733887110000|2024-12-11 03:18:30|177888|177758|177889.9|177759.9|177889.9|177759.9|177888|177758|4
1733887120000|2024-12-11 03:18:40|177890.8|177760.8|177889.5|177759.5|177891.2|177761.2|177889.1|177759.1|6
1733887130000|2024-12-11 03:18:50|177889.4|177759.4|177887.9|177757.9|177890.3|177760.3|177886.8|177756.8|8
1733887140000|2024-12-11 03:19:00|177887.2|177757.2|177885.1|177755.1|177887.2|177757.2|177885.1|177755.1|4
1733887150000|2024-12-11 03:19:10|177885.2|177755.2|177885|177755|177886.5|177756.5|177885|177755|6
1733887160000|2024-12-11 03:19:20|177885.4|177755.4|177874.2|177744.2|177885.4|177755.4|177874.2|177744.2|4
1733887170000|2024-12-11 03:19:30|177873.6|177743.6|177870.3|177740.3|177875|177745|177869.8|177739.8|9
1733887180000|2024-12-11 03:19:40|177873.9|177743.9|177871.6|177741.6|177873.9|177743.9|177870.2|177740.2|4
1733887190000|2024-12-11 03:19:50|177870.2|177740.2|177872.4|177742.4|177872.5|177742.5|177870|177740|10
1733887200000|2024-12-11 03:20:00|177873.1|177743.1|177909.9|177779.9|177909.9|177779.9|177873.1|177743.1|6
1733887210000|2024-12-11 03:20:10|177909.2|177779.2|177907.6|177777.6|177909.3|177779.3|177907.6|177777.6|6
1733887220000|2024-12-11 03:20:20|177906.1|177776.1|177896.8|177766.8|177906.1|177776.1|177895.8|177765.8|8
1733887230000|2024-12-11 03:20:30|177898.7|177768.7|177908.2|177778.2|177908.5|177778.5|177898.6|177768.6|9
1733887240000|2024-12-11 03:20:40|177909.7|177779.7|177909.6|177779.6|177910.1|177780.1|177909.6|177779.6|3
1733887250000|2024-12-11 03:20:50|177909.5|177779.5|177909.5|177779.5|177909.7|177779.7|177909.5|177779.5|6
1733887260000|2024-12-11 03:21:00|177909.8|177779.8|177917.3|177787.3|177921.7|177791.7|177909.8|177779.8|6
1733887270000|2024-12-11 03:21:10|177916.6|177786.6|177918.8|177788.8|177918.8|177788.8|177916.6|177786.6|4
1733887280000|2024-12-11 03:21:20|177918.6|177788.6|177918.4|177788.4|177918.7|177788.7|177918.4|177788.4|4
1733887290000|2024-12-11 03:21:30|177916.7|177786.7|177916.7|177786.7|177916.7|177786.7|177916.7|177786.7|1
1733887300000|2024-12-11 03:21:40|177916.6|177786.6|177917.6|177787.6|177918|177788|177915.7|177785.7|4
1733887310000|2024-12-11 03:21:50|177917.4|177787.4|177926.5|177796.5|177926.5|177796.5|177916.6|177786.6|8
1733887320000|2024-12-11 03:22:00|177929.4|177799.4|177925.5|177795.5|177929.4|177799.4|177922.4|177792.4|5
1733887330000|2024-12-11 03:22:10|177925.7|177795.7|177925.5|177795.5|177925.7|177795.7|177925.5|177795.5|2
1733887340000|2024-12-11 03:22:20|177925.2|177795.2|177926.4|177796.4|177943|177813|177924.8|177794.8|12
1733887350000|2024-12-11 03:22:30|177928.9|177798.9|177930.9|177800.9|177930.9|177800.9|177928.9|177798.9|5
1733887360000|2024-12-11 03:22:40|177930.4|177800.4|177929.7|177799.7|177932|177802|177929.5|177799.5|5
1733887370000|2024-12-11 03:22:50|177932|177802|177932.3|177802.3|177932.3|177802.3|177932|177802|2
1733887380000|2024-12-11 03:23:00|177932.4|177802.4|177916.1|177786.1|177932.4|177802.4|177915.4|177785.4|7
1733887390000|2024-12-11 03:23:10|177916.3|177786.3|177921.1|177791.1|177921.1|177791.1|177916.3|177786.3|4
1733887400000|2024-12-11 03:23:20|177921.9|177791.9|177919.3|177789.3|177921.9|177791.9|177912.8|177782.8|4
1733887410000|2024-12-11 03:23:30|177920.6|177790.6|177919.4|177789.4|177920.9|177790.9|177918.6|177788.6|6
1733887420000|2024-12-11 03:23:40|177921.1|177791.1|177924.5|177794.5|177927.3|177797.3|177920.2|177790.2|12
1733887430000|2024-12-11 03:23:50|177923.2|177793.2|177931.3|177801.3|177931.3|177801.3|177923.2|177793.2|6
1733887440000|2024-12-11 03:24:00|177931.6|177801.6|177926.6|177796.6|177931.6|177801.6|177924.1|177794.1|7
1733887450000|2024-12-11 03:24:10|177925|177795|177928.5|177798.5|177929.5|177799.5|177925|177795|6
1733887460000|2024-12-11 03:24:20|177927.5|177797.5|177926|177796|177927.5|177797.5|177926|177796|2
1733887470000|2024-12-11 03:24:30|177923.6|177793.6|177919.5|177789.5|177923.6|177793.6|177919.1|177789.1|4
1733887480000|2024-12-11 03:24:40|177925.2|177795.2|177925.3|177795.3|177926|177796|177925.2|177795.2|3
1733887490000|2024-12-11 03:24:50|177928.1|177798.1|177923.3|177793.3|177928.1|177798.1|177923.3|177793.3|9
1733887500000|2024-12-11 03:25:00|177924.3|177794.3|177931.2|177801.2|177933.2|177803.2|177924.2|177794.2|12
1733887510000|2024-12-11 03:25:10|177930.1|177800.1|177937.3|177807.3|177939.6|177809.6|177930.1|177800.1|10
1733887520000|2024-12-11 03:25:20|177937.9|177807.9|177922.9|177792.9|177937.9|177807.9|177921.5|177791.5|10
1733887530000|2024-12-11 03:25:30|177923.2|177793.2|177922|177792|177925.4|177795.4|177920.4|177790.4|10
1733887540000|2024-12-11 03:25:40|177924.2|177794.2|177924.8|177794.8|177924.8|177794.8|177924.2|177794.2|4
1733887550000|2024-12-11 03:25:50|177925.3|177795.3|177926.7|177796.7|177926.7|177796.7|177924.7|177794.7|5
1733887560000|2024-12-11 03:26:00|177926.4|177796.4|177918.3|177788.3|177926.4|177796.4|177910.2|177780.2|6
1733887570000|2024-12-11 03:26:10|177917|177787|177941.1|177811.1|177941.1|177811.1|177917|177787|13
1733887580000|2024-12-11 03:26:20|177941.6|177811.6|177948.1|177818.1|177950|177820|177940.6|177810.6|10
1733887590000|2024-12-11 03:26:30|177948|177818|177961.7|177831.7|177965.2|177835.2|177947.9|177817.9|12
1733887600000|2024-12-11 03:26:40|177959.8|177829.8|177964.8|177834.8|177964.8|177834.8|177959.4|177829.4|12
1733887610000|2024-12-11 03:26:50|177964.5|177834.5|177959.5|177829.5|177964.5|177834.5|177959.5|177829.5|9
1733887620000|2024-12-11 03:27:00|177960.2|177830.2|177956.7|177826.7|177960.2|177830.2|177956.7|177826.7|5
1733887630000|2024-12-11 03:27:10|177955.7|177825.7|177926.6|177796.6|177956.2|177826.2|177926.6|177796.6|12
1733887640000|2024-12-11 03:27:20|177926.5|177796.5|177925|177795|177926.5|177796.5|177924.8|177794.8|3
1733887650000|2024-12-11 03:27:30|177924.8|177794.8|177928.2|177798.2|177928.2|177798.2|177921.7|177791.7|7
1733887660000|2024-12-11 03:27:40|177928.9|177798.9|177917.6|177787.6|177928.9|177798.9|177914.8|177784.8|8
1733887670000|2024-12-11 03:27:50|177917.4|177787.4|177918.5|177788.5|177918.5|177788.5|177917.4|177787.4|3
1733887680000|2024-12-11 03:28:00|177920.5|177790.5|177916.4|177786.4|177920.5|177790.5|177916.4|177786.4|5
1733887690000|2024-12-11 03:28:10|177916.2|177786.2|177914.9|177784.9|177916.5|177786.5|177913.6|177783.6|8
1733887700000|2024-12-11 03:28:20|177915|177785|177914.9|177784.9|177915|177785|177914.9|177784.9|2
1733887710000|2024-12-11 03:28:30|177914.2|177784.2|177914.6|177784.6|177916.7|177786.7|177913.5|177783.5|5
1733887720000|2024-12-11 03:28:40|177914.5|177784.5|177918.1|177788.1|177918.5|177788.5|177912.1|177782.1|7
1733887730000|2024-12-11 03:28:50|177917.9|177787.9|177917.9|177787.9|177917.9|177787.9|177916.1|177786.1|4
1733887740000|2024-12-11 03:29:00|177917.7|177787.7|177917.9|177787.9|177917.9|177787.9|177917.7|177787.7|2
1733887750000|2024-12-11 03:29:10|177917.7|177787.7|177912.3|177782.3|177917.7|177787.7|177912.3|177782.3|4
1733887760000|2024-12-11 03:29:20|177912.9|177782.9|177911.3|177781.3|177912.9|177782.9|177911.3|177781.3|2
1733887770000|2024-12-11 03:29:30|177911.1|177781.1|177908.7|177778.7|177911.3|177781.3|177908.7|177778.7|4
1733887780000|2024-12-11 03:29:40|177910.4|177780.4|177914.6|177784.6|177914.6|177784.6|177910.4|177780.4|5
1733887790000|2024-12-11 03:29:50|177914.5|177784.5|177912.3|177782.3|177914.6|177784.6|177911.2|177781.2|7
1733887800000|2024-12-11 03:30:00|177914.3|177784.3|177921.2|177791.2|177921.2|177791.2|177914.3|177784.3|5
1733887810000|2024-12-11 03:30:10|177921.3|177791.3|177921.3|177791.3|177921.3|177791.3|177920.5|177790.5|3
1733887820000|2024-12-11 03:30:20|177923.6|177793.6|177933.2|177803.2|177935.4|177805.4|177923.3|177793.3|8
1733887830000|2024-12-11 03:30:30|177933.3|177803.3|177931.7|177801.7|177933.3|177803.3|177931.7|177801.7|4
1733887840000|2024-12-11 03:30:40|177931.8|177801.8|177931.9|177801.9|177931.9|177801.9|177931.8|177801.8|2
1733887850000|2024-12-11 03:30:50|177931.2|177801.2|177917.5|177787.5|177931.7|177801.7|177917.5|177787.5|8
1733887860000|2024-12-11 03:31:00|177912.7|177782.7|177910.7|177780.7|177912.7|177782.7|177909|177779|6
1733887870000|2024-12-11 03:31:10|177911.6|177781.6|177911.7|177781.7|177911.7|177781.7|177910.8|177780.8|4
1733887880000|2024-12-11 03:31:20|177911.6|177781.6|177921.5|177791.5|177921.5|177791.5|177911.6|177781.6|9
1733887890000|2024-12-11 03:31:30|177922.4|177792.4|177918.4|177788.4|177923.2|177793.2|177918.4|177788.4|8
1733887900000|2024-12-11 03:31:40|177918.2|177788.2|177918|177788|177918.2|177788.2|177917.8|177787.8|4
1733887910000|2024-12-11 03:31:50|177917.8|177787.8|177917.8|177787.8|177917.8|177787.8|177917.8|177787.8|1
1733887920000|2024-12-11 03:32:00|177917.6|177787.6|177924.5|177794.5|177924.7|177794.7|177917.6|177787.6|6
1733887930000|2024-12-11 03:32:10|177924.6|177794.6|177924.9|177794.9|177925.2|177795.2|177923.5|177793.5|7
1733887940000|2024-12-11 03:32:20|177922|177792|177920.8|177790.8|177922.9|177792.9|177920.8|177790.8|6
1733887950000|2024-12-11 03:32:30|177923|177793|177929.5|177799.5|177930.9|177800.9|177923|177793|6
1733887960000|2024-12-11 03:32:40|177929.4|177799.4|177928.5|177798.5|177930|177800|177928.5|177798.5|6
1733887970000|2024-12-11 03:32:50|177928.6|177798.6|177924.6|177794.6|177928.6|177798.6|177923.1|177793.1|7
1733887980000|2024-12-11 03:33:00|177926|177796|177922.5|177792.5|177926|177796|177912.7|177782.7|10
1733887990000|2024-12-11 03:33:10|177920.9|177790.9|177917.7|177787.7|177923.5|177793.5|177917.7|177787.7|8
1733888000000|2024-12-11 03:33:20|177917.6|177787.6|177918.6|177788.6|177918.8|177788.8|177917.6|177787.6|6
1733888010000|2024-12-11 03:33:30|177920.6|177790.6|177924.4|177794.4|177924.6|177794.6|177920.6|177790.6|8
1733888020000|2024-12-11 03:33:40|177926.9|177796.9|177925.8|177795.8|177926.9|177796.9|177925.8|177795.8|2
1733888030000|2024-12-11 03:33:50|177925.5|177795.5|177923.7|177793.7|177925.5|177795.5|177923.7|177793.7|3
1733888040000|2024-12-11 03:34:00|177923.3|177793.3|177918.9|177788.9|177923.3|177793.3|177913.6|177783.6|7
1733888050000|2024-12-11 03:34:10|177918|177788|177918.4|177788.4|177918.6|177788.6|177918|177788|4
1733888060000|2024-12-11 03:34:20|177918.2|177788.2|177918.2|177788.2|177918.2|177788.2|177918.2|177788.2|1
1733888070000|2024-12-11 03:34:30|177917.9|177787.9|177915.2|177785.2|177917.9|177787.9|177914.2|177784.2|7
1733888080000|2024-12-11 03:34:40|177915.6|177785.6|177916.1|177786.1|177916.1|177786.1|177915.6|177785.6|3
1733888090000|2024-12-11 03:34:50|177915.1|177785.1|177932.2|177802.2|177938.5|177808.5|177915.1|177785.1|12
1733888100000|2024-12-11 03:35:00|177932|177802|177934.3|177804.3|177934.3|177804.3|177932|177802|8
1733888110000|2024-12-11 03:35:10|177934.1|177804.1|177936.5|177806.5|177939.5|177809.5|177933.5|177803.5|7
1733888120000|2024-12-11 03:35:20|177936.4|177806.4|177936.8|177806.8|177936.8|177806.8|177936.4|177806.4|3
1733888130000|2024-12-11 03:35:30|177936.7|177806.7|177936.6|177806.6|177936.7|177806.7|177936.6|177806.6|2
1733888140000|2024-12-11 03:35:40|177936.7|177806.7|177936.6|177806.6|177936.7|177806.7|177936.6|177806.6|2
1733888150000|2024-12-11 03:35:50|177934.6|177804.6|177935.9|177805.9|177937.1|177807.1|177934.6|177804.6|4
1733888160000|2024-12-11 03:36:00|177935.6|177805.6|177931.4|177801.4|177935.6|177805.6|177924.8|177794.8|15
1733888170000|2024-12-11 03:36:10|177931.2|177801.2|177933.7|177803.7|177934.2|177804.2|177931.2|177801.2|3
1733888180000|2024-12-11 03:36:20|177933.9|177803.9|177933.9|177803.9|177933.9|177803.9|177933.9|177803.9|1
1733888190000|2024-12-11 03:36:30|177933.5|177803.5|177933.8|177803.8|177933.8|177803.8|177928.5|177798.5|5
1733888200000|2024-12-11 03:36:40|177937|177807|177931|177801|177937|177807|177931|177801|6
1733888210000|2024-12-11 03:36:50|177931.3|177801.3|177930.4|177800.4|177931.3|177801.3|177930.4|177800.4|3
1733888220000|2024-12-11 03:37:00|177930.7|177800.7|177920.2|177790.2|177930.7|177800.7|177912.3|177782.3|9
1733888230000|2024-12-11 03:37:10|177921.6|177791.6|177918.9|177788.9|177921.6|177791.6|177917.4|177787.4|8
1733888240000|2024-12-11 03:37:20|177922|177792|177917.9|177787.9|177922|177792|177917.8|177787.8|7
1733888250000|2024-12-11 03:37:30|177920.1|177790.1|177920.1|177790.1|177920.1|177790.1|177919.8|177789.8|5
1733888260000|2024-12-11 03:37:40|177921.7|177791.7|177928.1|177798.1|177928.1|177798.1|177921.4|177791.4|11
1733888270000|2024-12-11 03:37:50|177927.8|177797.8|177928.4|177798.4|177928.4|177798.4|177927.8|177797.8|4
1733888280000|2024-12-11 03:38:00|177927.7|177797.7|177928.1|177798.1|177928.4|177798.4|177927.7|177797.7|3
1733888290000|2024-12-11 03:38:10|177928.8|177798.8|177929.9|177799.9|177930.1|177800.1|177927.5|177797.5|9
1733888300000|2024-12-11 03:38:20|177929.8|177799.8|177929.8|177799.8|177929.8|177799.8|177929.8|177799.8|1
1733888310000|2024-12-11 03:38:30|177929.4|177799.4|177928.6|177798.6|177929.4|177799.4|177923.1|177793.1|11
1733888320000|2024-12-11 03:38:40|177927.9|177797.9|177928.8|177798.8|177928.8|177798.8|177927.9|177797.9|2
1733888330000|2024-12-11 03:38:50|177928.5|177798.5|177925.6|177795.6|177928.5|177798.5|177922.7|177792.7|7
1733888340000|2024-12-11 03:39:00|177924.7|177794.7|177924.5|177794.5|177924.7|177794.7|177924.5|177794.5|2
1733888350000|2024-12-11 03:39:10|177921.2|177791.2|177920.7|177790.7|177924.3|177794.3|177920.7|177790.7|6
1733888360000|2024-12-11 03:39:20|177919.1|177789.1|177920.8|177790.8|177920.8|177790.8|177918.9|177788.9|3
1733888370000|2024-12-11 03:39:30|177920.4|177790.4|177914.1|177784.1|177920.4|177790.4|177913.5|177783.5|9
1733888380000|2024-12-11 03:39:40|177913|177783|177913|177783|177913|177783|177913|177783|1
1733888390000|2024-12-11 03:39:50|177912.7|177782.7|177923.6|177793.6|177923.6|177793.6|177912.7|177782.7|7
1733888400000|2024-12-11 03:40:00|177923.8|177793.8|177928.2|177798.2|177928.3|177798.3|177923.3|177793.3|9
1733888410000|2024-12-11 03:40:10|177926.2|177796.2|177927.6|177797.6|177927.7|177797.7|177923.2|177793.2|14
1733888420000|2024-12-11 03:40:20|177924|177794|177927.6|177797.6|177927.6|177797.6|177923.6|177793.6|3
1733888430000|2024-12-11 03:40:30|177927|177797|177931.7|177801.7|177931.7|177801.7|177927|177797|8
1733888440000|2024-12-11 03:40:40|177911.9|177781.9|177919.6|177789.6|177919.6|177789.6|177911.9|177781.9|4
1733888450000|2024-12-11 03:40:50|177919.9|177789.9|177925.6|177795.6|177929.3|177799.3|177919.9|177789.9|5
1733888460000|2024-12-11 03:41:00|177926.6|177796.6|177933|177803|177933|177803|177926.6|177796.6|7
1733888470000|2024-12-11 03:41:10|177933.1|177803.1|177927.2|177797.2|177933.1|177803.1|177927.2|177797.2|2
1733888480000|2024-12-11 03:41:20|177929.3|177799.3|177919|177789|177929.3|177799.3|177919|177789|2
1733888500000|2024-12-11 03:41:40|177920.6|177790.6|177921.9|177791.9|177921.9|177791.9|177920.6|177790.6|2
1733888510000|2024-12-11 03:41:50|177921.7|177791.7|177921.6|177791.6|177921.7|177791.7|177921.6|177791.6|2
1733888520000|2024-12-11 03:42:00|177920.3|177790.3|177916.1|177786.1|177920.3|177790.3|177915.5|177785.5|4
1733888530000|2024-12-11 03:42:10|177916.5|177786.5|177916.3|177786.3|177916.5|177786.5|177916.2|177786.2|3
1733888540000|2024-12-11 03:42:20|177915.1|177785.1|177915.7|177785.7|177917.5|177787.5|177915.1|177785.1|5
1733888550000|2024-12-11 03:42:30|177918|177788|177915.7|177785.7|177918|177788|177914.8|177784.8|4
1733888560000|2024-12-11 03:42:40|177919.2|177789.2|177921.4|177791.4|177921.4|177791.4|177919.2|177789.2|2
1733888570000|2024-12-11 03:42:50|177919.6|177789.6|177919.2|177789.2|177920.6|177790.6|177919.2|177789.2|4
1733888580000|2024-12-11 03:43:00|177917.9|177787.9|177909.8|177779.8|177919.3|177789.3|177906.2|177776.2|13
1733888590000|2024-12-11 03:43:10|177910.5|177780.5|177908.5|177778.5|177910.5|177780.5|177908.5|177778.5|2
1733888600000|2024-12-11 03:43:20|177908.8|177778.8|177908.5|177778.5|177908.8|177778.8|177907.7|177777.7|4
1733888610000|2024-12-11 03:43:30|177910.7|177780.7|177910.6|177780.6|177912|177782|177909.8|177779.8|7
1733888620000|2024-12-11 03:43:40|177910.9|177780.9|177909.8|177779.8|177911.7|177781.7|177909.8|177779.8|3
1733888630000|2024-12-11 03:43:50|177908.5|177778.5|177908.5|177778.5|177908.5|177778.5|177908.5|177778.5|1
1733888640000|2024-12-11 03:44:00|177908.4|177778.4|177910|177780|177910|177780|177908.4|177778.4|2
1733888650000|2024-12-11 03:44:10|177911.2|177781.2|177887.1|177757.1|177911.5|177781.5|177886.5|177756.5|14
1733888660000|2024-12-11 03:44:20|177890.6|177760.6|177919|177789|177919|177789|177890.6|177760.6|5
1733888670000|2024-12-11 03:44:30|177919.6|177789.6|177919.2|177789.2|177920|177790|177919.2|177789.2|10
1733888680000|2024-12-11 03:44:40|177919.5|177789.5|177916.2|177786.2|177919.5|177789.5|177916|177786|6
1733888690000|2024-12-11 03:44:50|177915.6|177785.6|177912.9|177782.9|177915.8|177785.8|177910.3|177780.3|8
1733888700000|2024-12-11 03:45:00|177911.7|177781.7|177914.4|177784.4|177914.4|177784.4|177911.7|177781.7|4
1733888710000|2024-12-11 03:45:10|177914.2|177784.2|177914.7|177784.7|177914.7|177784.7|177914.2|177784.2|4
1733888720000|2024-12-11 03:45:20|177915.9|177785.9|177916.3|177786.3|177916.3|177786.3|177915.6|177785.6|6
1733888730000|2024-12-11 03:45:30|177916.4|177786.4|177917.5|177787.5|177918.2|177788.2|177916.4|177786.4|5
1733888740000|2024-12-11 03:45:40|177919.2|177789.2|177919.4|177789.4|177919.4|177789.4|177919.2|177789.2|2
1733888750000|2024-12-11 03:45:50|177918.9|177788.9|177928.1|177798.1|177928.1|177798.1|177918.9|177788.9|8
1733888760000|2024-12-11 03:46:00|177926.7|177796.7|177925.9|177795.9|177931.8|177801.8|177925.9|177795.9|15
1733888770000|2024-12-11 03:46:10|177927.3|177797.3|177932|177802|177932|177802|177927.3|177797.3|9
1733888780000|2024-12-11 03:46:20|177931.7|177801.7|177935.8|177805.8|177936|177806|177931.7|177801.7|4
1733888790000|2024-12-11 03:46:30|177935.7|177805.7|177933|177803|177935.7|177805.7|177928|177798|8
1733888800000|2024-12-11 03:46:40|177931.2|177801.2|177930.7|177800.7|177934.3|177804.3|177929.6|177799.6|11
1733888810000|2024-12-11 03:46:50|177930.5|177800.5|177930.6|177800.6|177932.3|177802.3|177928.5|177798.5|8
1733888820000|2024-12-11 03:47:00|177930.8|177800.8|177930.8|177800.8|177935.2|177805.2|177928.6|177798.6|5
1733888830000|2024-12-11 03:47:10|177930.6|177800.6|177929.9|177799.9|177932.6|177802.6|177926.2|177796.2|7
1733888840000|2024-12-11 03:47:20|177932.1|177802.1|177920.7|177790.7|177932.5|177802.5|177918.9|177788.9|9
1733888850000|2024-12-11 03:47:30|177920.4|177790.4|177921.1|177791.1|177921.2|177791.2|177920.4|177790.4|4
1733888860000|2024-12-11 03:47:40|177923.1|177793.1|177920.3|177790.3|177923.1|177793.1|177920.3|177790.3|4
1733888870000|2024-12-11 03:47:50|177920|177790|177919.3|177789.3|177920.7|177790.7|177919.3|177789.3|8
1733888880000|2024-12-11 03:48:00|177918.6|177788.6|177915.7|177785.7|177919.2|177789.2|177915.7|177785.7|5
1733888890000|2024-12-11 03:48:10|177917.8|177787.8|177917.2|177787.2|177917.8|177787.8|177915.1|177785.1|7
1733888900000|2024-12-11 03:48:20|177917|177787|177920.9|177790.9|177921.9|177791.9|177916.8|177786.8|5
1733888910000|2024-12-11 03:48:30|177920.8|177790.8|177920.9|177790.9|177920.9|177790.9|177920.7|177790.7|5
1733888920000|2024-12-11 03:48:40|177919.6|177789.6|177918.9|177788.9|177920.9|177790.9|177918.9|177788.9|4
1733888930000|2024-12-11 03:48:50|177919|177789|177917.4|177787.4|177919|177789|177917.4|177787.4|2
1733888940000|2024-12-11 03:49:00|177920.6|177790.6|177916.8|177786.8|177920.6|177790.6|177916.5|177786.5|5
1733888950000|2024-12-11 03:49:10|177918.3|177788.3|177916.8|177786.8|177918.3|177788.3|177915.2|177785.2|4
1733888970000|2024-12-11 03:49:30|177917|177787|177918.9|177788.9|177918.9|177788.9|177912.4|177782.4|8
1733888980000|2024-12-11 03:49:40|177917.3|177787.3|177915.3|177785.3|177917.3|177787.3|177915.3|177785.3|2
1733888990000|2024-12-11 03:49:50|177916|177786|177914.6|177784.6|177916|177786|177914.4|177784.4|6
1733889000000|2024-12-11 03:50:00|177915.5|177785.5|177909.9|177779.9|177915.5|177785.5|177889.7|177759.7|10
1733889010000|2024-12-11 03:50:10|177908.9|177778.9|177908.9|177778.9|177909.9|177779.9|177908.9|177778.9|3
1733889040000|2024-12-11 03:50:40|177908.4|177778.4|177907.7|177777.7|177908.4|177778.4|177906.9|177776.9|3
1733889050000|2024-12-11 03:50:50|177908|177778|177913.9|177783.9|177913.9|177783.9|177908|177778|4
1733889060000|2024-12-11 03:51:00|177914.2|177784.2|177920.7|177790.7|177920.7|177790.7|177913.4|177783.4|5
1733889070000|2024-12-11 03:51:10|177922.2|177792.2|177927.7|177797.7|177928.2|177798.2|177922.2|177792.2|9
1733889080000|2024-12-11 03:51:20|177927.2|177797.2|177928.9|177798.9|177928.9|177798.9|177927.2|177797.2|3
1733889090000|2024-12-11 03:51:30|177928.2|177798.2|177928.2|177798.2|177928.2|177798.2|177927.9|177797.9|3
1733889100000|2024-12-11 03:51:40|177927.8|177797.8|177928.1|177798.1|177928.2|177798.2|177927.8|177797.8|4
1733889110000|2024-12-11 03:51:50|177927.5|177797.5|177930|177800|177930.1|177800.1|177927.1|177797.1|6
1733889120000|2024-12-11 03:52:00|177928.7|177798.7|177928.1|177798.1|177928.7|177798.7|177927.8|177797.8|4
1733889130000|2024-12-11 03:52:10|177928.2|177798.2|177918.7|177788.7|177928.8|177798.8|177918.7|177788.7|6
1733889140000|2024-12-11 03:52:20|177916.7|177786.7|177918.2|177788.2|177922.1|177792.1|177910.7|177780.7|11
1733889150000|2024-12-11 03:52:30|177919.9|177789.9|177918.3|177788.3|177920.7|177790.7|177918.3|177788.3|6
1733889160000|2024-12-11 03:52:40|177919.9|177789.9|177920|177790|177920|177790|177917.2|177787.2|6
1733889170000|2024-12-11 03:52:50|177921.8|177791.8|177923.6|177793.6|177923.6|177793.6|177921.6|177791.6|5
1733889180000|2024-12-11 03:53:00|177923.3|177793.3|177922|177792|177923.8|177793.8|177922|177792|4
1733889190000|2024-12-11 03:53:10|177921.9|177791.9|177909.5|177779.5|177921.9|177791.9|177909.5|177779.5|8
1733889200000|2024-12-11 03:53:20|177911.5|177781.5|177913|177783|177913.9|177783.9|177910.6|177780.6|5
1733889210000|2024-12-11 03:53:30|177912.3|177782.3|177914|177784|177914.5|177784.5|177912.3|177782.3|4
1733889220000|2024-12-11 03:53:40|177913.5|177783.5|177914|177784|177914.1|177784.1|177913.5|177783.5|4
1733889230000|2024-12-11 03:53:50|177913.8|177783.8|177913.8|177783.8|177913.8|177783.8|177913.8|177783.8|1
1733889240000|2024-12-11 03:54:00|177915.5|177785.5|177920.2|177790.2|177920.2|177790.2|177915.5|177785.5|3
1733889250000|2024-12-11 03:54:10|177919.6|177789.6|177919.8|177789.8|177919.8|177789.8|177919.6|177789.6|2
1733889270000|2024-12-11 03:54:30|177920.1|177790.1|177931.8|177801.8|177931.8|177801.8|177920.1|177790.1|12
1733889280000|2024-12-11 03:54:40|177927.3|177797.3|177927.8|177797.8|177927.9|177797.9|177927.3|177797.3|3
1733889290000|2024-12-11 03:54:50|177927.3|177797.3|177923.7|177793.7|177928|177798|177923.7|177793.7|8
1733889300000|2024-12-11 03:55:00|177923.8|177793.8|177924.1|177794.1|177927.5|177797.5|177923.8|177793.8|5
1733889310000|2024-12-11 03:55:10|177928.9|177798.9|177934.7|177804.7|177934.9|177804.9|177928.2|177798.2|8
1733889320000|2024-12-11 03:55:20|177933.7|177803.7|177934.5|177804.5|177934.5|177804.5|177929.2|177799.2|7
1733889330000|2024-12-11 03:55:30|177934.4|177804.4|177934.4|177804.4|177934.4|177804.4|177934.4|177804.4|1
1733889340000|2024-12-11 03:55:40|177935.3|177805.3|177934.4|177804.4|177935.3|177805.3|177934.4|177804.4|2
1733889350000|2024-12-11 03:55:50|177934.6|177804.6|177926.9|177796.9|177936.6|177806.6|177926.9|177796.9|5
1733889360000|2024-12-11 03:56:00|177926.2|177796.2|177924.1|177794.1|177926.2|177796.2|177924.1|177794.1|5
1733889370000|2024-12-11 03:56:10|177923.1|177793.1|177923.9|177793.9|177924.1|177794.1|177923.1|177793.1|3
1733889380000|2024-12-11 03:56:20|177923.7|177793.7|177923|177793|177925.5|177795.5|177923|177793|5
1733889390000|2024-12-11 03:56:30|177924|177794|177926.4|177796.4|177929.3|177799.3|177924|177794|10
1733889400000|2024-12-11 03:56:40|177927.4|177797.4|177926|177796|177927.4|177797.4|177926|177796|2
1733889410000|2024-12-11 03:56:50|177925.8|177795.8|177926.2|177796.2|177926.4|177796.4|177925.8|177795.8|5
1733889430000|2024-12-11 03:57:10|177926.4|177796.4|177926.2|177796.2|177926.4|177796.4|177926.2|177796.2|2
1733889440000|2024-12-11 03:57:20|177930.3|177800.3|177927.3|177797.3|177930.3|177800.3|177925.9|177795.9|6
1733889450000|2024-12-11 03:57:30|177925.7|177795.7|177925.7|177795.7|177925.8|177795.8|177925.7|177795.7|3
1733889460000|2024-12-11 03:57:40|177924|177794|177920.9|177790.9|177924|177794|177916.6|177786.6|9
1733889470000|2024-12-11 03:57:50|177920|177790|177922.3|177792.3|177922.3|177792.3|177920|177790|7
1733889480000|2024-12-11 03:58:00|177922.1|177792.1|177922.3|177792.3|177922.3|177792.3|177922.1|177792.1|2
1733889490000|2024-12-11 03:58:10|177922.7|177792.7|177922.4|177792.4|177922.7|177792.7|177922|177792|7
1733889500000|2024-12-11 03:58:20|177921.7|177791.7|177924.7|177794.7|177926.3|177796.3|177921.7|177791.7|9
1733889510000|2024-12-11 03:58:30|177924.5|177794.5|177924.2|177794.2|177925.5|177795.5|177924.2|177794.2|5
1733889520000|2024-12-11 03:58:40|177924.3|177794.3|177924.2|177794.2|177924.3|177794.3|177924.2|177794.2|2
1733889530000|2024-12-11 03:58:50|177918.6|177788.6|177934.7|177804.7|177940.9|177810.9|177918.6|177788.6|9
1733889540000|2024-12-11 03:59:00|177934.8|177804.8|177930.9|177800.9|177934.8|177804.8|177927.4|177797.4|13
1733889550000|2024-12-11 03:59:10|177935.6|177805.6|177935.5|177805.5|177935.6|177805.6|177934.9|177804.9|7
1733889560000|2024-12-11 03:59:20|177935.6|177805.6|177937.5|177807.5|177937.5|177807.5|177935.5|177805.5|3
1733889570000|2024-12-11 03:59:30|177937.2|177807.2|177952.2|177822.2|177952.2|177822.2|177937.2|177807.2|5
1733889580000|2024-12-11 03:59:40|177950.8|177820.8|177950.8|177820.8|177950.8|177820.8|177950.8|177820.8|1
1733889590000|2024-12-11 03:59:50|177951|177821|177951|177821|177951|177821|177951|177821|1
1733889600000|2024-12-11 04:00:00|177950.5|177820.5|177962.4|177832.4|177963.4|177833.4|177950.5|177820.5|6
1733889610000|2024-12-11 04:00:10|177963.2|177833.2|177966.4|177836.4|177966.4|177836.4|177963.2|177833.2|4
1733889620000|2024-12-11 04:00:20|177966.6|177836.6|178006|177876|178006.2|177876.2|177966.6|177836.6|8
1733889630000|2024-12-11 04:00:30|178010|177880|178004.1|177874.1|178010|177880|178001.7|177871.7|13
1733889640000|2024-12-11 04:00:40|178003.9|177873.9|178003.9|177873.9|178003.9|177873.9|178003.7|177873.7|3
1733889650000|2024-12-11 04:00:50|178001.7|177871.7|178002.4|177872.4|178002.4|177872.4|178001.5|177871.5|5
1733889660000|2024-12-11 04:01:00|178002.2|177872.2|178002.5|177872.5|178002.5|177872.5|178002.2|177872.2|3
1733889670000|2024-12-11 04:01:10|178001.9|177871.9|177991.3|177861.3|178008.1|177878.1|177991.1|177861.1|9
1733889680000|2024-12-11 04:01:20|177991.8|177861.8|177990|177860|177991.8|177861.8|177985|177855|7
1733889690000|2024-12-11 04:01:30|177989.7|177859.7|177993.8|177863.8|177997.4|177867.4|177989.2|177859.2|12
1733889700000|2024-12-11 04:01:40|177993.7|177863.7|177993.3|177863.3|177993.8|177863.8|177992.9|177862.9|4
1733889710000|2024-12-11 04:01:50|177993.8|177863.8|177993.2|177863.2|177993.8|177863.8|177992.7|177862.7|6
1733889720000|2024-12-11 04:02:00|177993.5|177863.5|177997.2|177867.2|177997.2|177867.2|177993.5|177863.5|6
1733889730000|2024-12-11 04:02:10|177998.2|177868.2|177996.6|177866.6|177998.2|177868.2|177996.1|177866.1|6
1733889740000|2024-12-11 04:02:20|177996.5|177866.5|177994.1|177864.1|177996.7|177866.7|177994.1|177864.1|5
1733889750000|2024-12-11 04:02:30|177994.2|177864.2|177992.4|177862.4|177994.2|177864.2|177992.4|177862.4|2
1733889760000|2024-12-11 04:02:40|177992.2|177862.2|177992.1|177862.1|177992.2|177862.2|177992.1|177862.1|2
1733889770000|2024-12-11 04:02:50|177992|177862|177991.9|177861.9|177992.1|177862.1|177991.9|177861.9|3
1733889780000|2024-12-11 04:03:00|177984.4|177854.4|178004.6|177874.6|178006.5|177876.5|177979.7|177849.7|15
1733889790000|2024-12-11 04:03:10|178002.4|177872.4|178005.4|177875.4|178008.3|177878.3|178002.3|177872.3|11
1733889800000|2024-12-11 04:03:20|178003|177873|178007.1|177877.1|178011.3|177881.3|178003|177873|19
1733889810000|2024-12-11 04:03:30|178010|177880|178011.7|177881.7|178011.7|177881.7|178004.9|177874.9|9
1733889820000|2024-12-11 04:03:40|178012.4|177882.4|178011.7|177881.7|178012.4|177882.4|178008.3|177878.3|9
1733889830000|2024-12-11 04:03:50|178009.7|177879.7|178007.5|177877.5|178009.7|177879.7|178007.5|177877.5|2
1733889840000|2024-12-11 04:04:00|178007.6|177877.6|178008.5|177878.5|178008.8|177878.8|178007.6|177877.6|3
1733889850000|2024-12-11 04:04:10|178009.7|177879.7|178011.8|177881.8|178013.1|177883.1|178009.5|177879.5|5
1733889860000|2024-12-11 04:04:20|178010.4|177880.4|178029.1|177899.1|178031.7|177901.7|178006.6|177876.6|10
1733889870000|2024-12-11 04:04:30|178029.2|177899.2|178029.1|177899.1|178029.2|177899.2|178028.2|177898.2|5
1733889880000|2024-12-11 04:04:40|178029.3|177899.3|178029.3|177899.3|178029.3|177899.3|178029.3|177899.3|1
1733889890000|2024-12-11 04:04:50|178029.1|177899.1|178029.1|177899.1|178029.1|177899.1|178029.1|177899.1|1
1733889900000|2024-12-11 04:05:00|178031.4|177901.4|178023.6|177893.6|178031.4|177901.4|178023.6|177893.6|3
1733889920000|2024-12-11 04:05:20|178019.6|177889.6|177999.9|177869.9|178019.6|177889.6|177986.7|177856.7|11
1733889930000|2024-12-11 04:05:30|177998.5|177868.5|177999.2|177869.2|177999.8|177869.8|177998.5|177868.5|10
1733889940000|2024-12-11 04:05:40|178002.2|177872.2|177996.3|177866.3|178002.2|177872.2|177996.2|177866.2|12
1733889950000|2024-12-11 04:05:50|177997.2|177867.2|177999.1|177869.1|177999.1|177869.1|177996|177866|6
1733889960000|2024-12-11 04:06:00|177998.9|177868.9|177996.7|177866.7|178002.3|177872.3|177991.5|177861.5|13
1733889970000|2024-12-11 04:06:10|177995.9|177865.9|177993.1|177863.1|177996.2|177866.2|177993.1|177863.1|6
1733889980000|2024-12-11 04:06:20|177992.6|177862.6|177981.6|177851.6|177992.6|177862.6|177981.6|177851.6|6
1733889990000|2024-12-11 04:06:30|177979.5|177849.5|177975.7|177845.7|177979.5|177849.5|177975.7|177845.7|5
1733890000000|2024-12-11 04:06:40|177975.8|177845.8|177979.8|177849.8|177979.8|177849.8|177975.8|177845.8|3
1733890010000|2024-12-11 04:06:50|177980.4|177850.4|177979.8|177849.8|177981.2|177851.2|177979.8|177849.8|4
1733890020000|2024-12-11 04:07:00|177980.7|177850.7|177981.4|177851.4|177981.4|177851.4|177980.7|177850.7|2
1733890040000|2024-12-11 04:07:20|177983.5|177853.5|177982.2|177852.2|177983.6|177853.6|177982.2|177852.2|7
1733890050000|2024-12-11 04:07:30|177982.3|177852.3|177978.4|177848.4|177982.3|177852.3|177978.4|177848.4|5
1733890060000|2024-12-11 04:07:40|177969.4|177839.4|177969.7|177839.7|177970.9|177840.9|177969.4|177839.4|5
1733890070000|2024-12-11 04:07:50|177970.1|177840.1|177970.9|177840.9|177970.9|177840.9|177970.1|177840.1|2
1733890080000|2024-12-11 04:08:00|177974|177844|177979.1|177849.1|177979.1|177849.1|177974|177844|5
1733890090000|2024-12-11 04:08:10|177979.2|177849.2|177978.8|177848.8|177979.7|177849.7|177977.6|177847.6|8
1733890100000|2024-12-11 04:08:20|177979.2|177849.2|177997.7|177867.7|177997.7|177867.7|177979.2|177849.2|5
1733890110000|2024-12-11 04:08:30|177994.9|177864.9|177991.7|177861.7|177994.9|177864.9|177991.7|177861.7|7
1733890120000|2024-12-11 04:08:40|177991.9|177861.9|177989.5|177859.5|177991.9|177861.9|177989.5|177859.5|6
1733890130000|2024-12-11 04:08:50|177990.4|177860.4|177985.5|177855.5|177990.4|177860.4|177985.5|177855.5|8
1733890140000|2024-12-11 04:09:00|177985.6|177855.6|177988.1|177858.1|177988.1|177858.1|177985.6|177855.6|4
1733890150000|2024-12-11 04:09:10|177986.8|177856.8|177987.4|177857.4|177987.4|177857.4|177986.8|177856.8|3
1733890160000|2024-12-11 04:09:20|177986.8|177856.8|177995.3|177865.3|177995.8|177865.8|177986.8|177856.8|7
1733890170000|2024-12-11 04:09:30|177995.7|177865.7|177995.6|177865.6|177995.7|177865.7|177995.4|177865.4|4
1733890180000|2024-12-11 04:09:40|177995.7|177865.7|177994.8|177864.8|177996.1|177866.1|177994.8|177864.8|5
1733890190000|2024-12-11 04:09:50|177995.7|177865.7|177995.7|177865.7|177995.7|177865.7|177995.7|177865.7|1
1733890200000|2024-12-11 04:10:00|177994.2|177864.2|178016|177886|178016.2|177886.2|177994.2|177864.2|7
1733890210000|2024-12-11 04:10:10|178016.1|177886.1|178018.2|177888.2|178018.2|177888.2|178016|177886|3
1733890220000|2024-12-11 04:10:20|178018.5|177888.5|178019.1|177889.1|178019.1|177889.1|178018.5|177888.5|2
1733890230000|2024-12-11 04:10:30|178019.2|177889.2|178023.7|177893.7|178023.7|177893.7|178019.1|177889.1|5
1733890240000|2024-12-11 04:10:40|178023.8|177893.8|178021.8|177891.8|178023.8|177893.8|178021.8|177891.8|3
1733890260000|2024-12-11 04:11:00|178024.3|177894.3|178037.9|177907.9|178038.2|177908.2|178024.3|177894.3|8
1733890270000|2024-12-11 04:11:10|178037.6|177907.6|178034.5|177904.5|178037.6|177907.6|178034.5|177904.5|6
1733890280000|2024-12-11 04:11:20|178034.9|177904.9|178035|177905|178035|177905|178033.4|177903.4|3
1733890290000|2024-12-11 04:11:30|178035.2|177905.2|178036.6|177906.6|178036.6|177906.6|178034.8|177904.8|5
1733890300000|2024-12-11 04:11:40|178035.7|177905.7|178029.1|177899.1|178035.7|177905.7|178029|177899|5
1733890320000|2024-12-11 04:12:00|178029.3|177899.3|178030.6|177900.6|178030.9|177900.9|178029.3|177899.3|3
1733890330000|2024-12-11 04:12:10|178030.7|177900.7|178030.3|177900.3|178030.7|177900.7|178030.3|177900.3|2
1733890340000|2024-12-11 04:12:20|178026.4|177896.4|178027.7|177897.7|178027.7|177897.7|178025.7|177895.7|4
1733890350000|2024-12-11 04:12:30|178028.3|177898.3|178030.6|177900.6|178030.9|177900.9|178028.3|177898.3|6
1733890370000|2024-12-11 04:12:50|178029.2|177899.2|178026.7|177896.7|178029.2|177899.2|178026.7|177896.7|3
1733890380000|2024-12-11 04:13:00|178026.8|177896.8|178026.7|177896.7|178026.8|177896.8|178026.7|177896.7|2
1733890390000|2024-12-11 04:13:10|178026.9|177896.9|178028.1|177898.1|178029.1|177899.1|178026.7|177896.7|4
1733890400000|2024-12-11 04:13:20|178028.4|177898.4|178029.7|177899.7|178029.7|177899.7|178028.4|177898.4|2
1733890410000|2024-12-11 04:13:30|178030.5|177900.5|178025.9|177895.9|178030.5|177900.5|178025.9|177895.9|4
1733890420000|2024-12-11 04:13:40|178026|177896|178026.8|177896.8|178027.1|177897.1|178025.7|177895.7|4
1733890430000|2024-12-11 04:13:50|178025.6|177895.6|178029.6|177899.6|178029.8|177899.8|178025.6|177895.6|7
1733890440000|2024-12-11 04:14:00|178028.3|177898.3|178026.9|177896.9|178028.3|177898.3|178026.9|177896.9|2
1733890450000|2024-12-11 04:14:10|178028.5|177898.5|178028.8|177898.8|178028.8|177898.8|178028.5|177898.5|2
1733890470000|2024-12-11 04:14:30|178028.5|177898.5|178029.8|177899.8|178029.8|177899.8|178028|177898|6
1733890480000|2024-12-11 04:14:40|178029.1|177899.1|178036.1|177906.1|178036.1|177906.1|178028.9|177898.9|4
1733890490000|2024-12-11 04:14:50|178036.7|177906.7|178023.8|177893.8|178036.7|177906.7|178023.8|177893.8|9
1733890500000|2024-12-11 04:15:00|178025.1|177895.1|178024.8|177894.8|178025.1|177895.1|178024.6|177894.6|6
1733890510000|2024-12-11 04:15:10|178024.9|177894.9|178033.5|177903.5|178034.5|177904.5|178023.2|177893.2|7
1733890520000|2024-12-11 04:15:20|178032.8|177902.8|178035.1|177905.1|178035.1|177905.1|178032.8|177902.8|3
1733890530000|2024-12-11 04:15:30|178035.4|177905.4|178038.6|177908.6|178038.7|177908.7|178035.2|177905.2|6
1733890540000|2024-12-11 04:15:40|178038.5|177908.5|178038.5|177908.5|178038.5|177908.5|178038.5|177908.5|1
1733890550000|2024-12-11 04:15:50|178038.7|177908.7|178038.5|177908.5|178038.7|177908.7|178038.5|177908.5|2
1733890560000|2024-12-11 04:16:00|178037.5|177907.5|178037.5|177907.5|178037.5|177907.5|178037.5|177907.5|1
1733890570000|2024-12-11 04:16:10|178037.6|177907.6|178037.5|177907.5|178037.6|177907.6|178037.5|177907.5|2
1733890580000|2024-12-11 04:16:20|178038.5|177908.5|178036|177906|178038.5|177908.5|178036|177906|2
1733890590000|2024-12-11 04:16:30|178037.5|177907.5|178038.5|177908.5|178038.5|177908.5|178037.5|177907.5|2
1733890600000|2024-12-11 04:16:40|178040|177910|178039.9|177909.9|178040|177910|178039.9|177909.9|2
1733890610000|2024-12-11 04:16:50|178038.6|177908.6|178034.1|177904.1|178040|177910|178034.1|177904.1|5
1733890620000|2024-12-11 04:17:00|178027.1|177897.1|178028.7|177898.7|178029.8|177899.8|178026.9|177896.9|5
1733890630000|2024-12-11 04:17:10|178028.3|177898.3|178025.4|177895.4|178028.6|177898.6|178025.4|177895.4|4
1733890650000|2024-12-11 04:17:30|178025.5|177895.5|178032.6|177902.6|178032.6|177902.6|178025.4|177895.4|7
1733890660000|2024-12-11 04:17:40|178032.9|177902.9|178032.9|177902.9|178032.9|177902.9|178032.9|177902.9|1
1733890680000|2024-12-11 04:18:00|178032.8|177902.8|178032.6|177902.6|178032.8|177902.8|178032.6|177902.6|3
1733890690000|2024-12-11 04:18:10|178032|177902|178032.7|177902.7|178032.7|177902.7|178032|177902|4
1733890710000|2024-12-11 04:18:30|178033.2|177903.2|178033.2|177903.2|178033.2|177903.2|178033.2|177903.2|1
1733890730000|2024-12-11 04:18:50|178031|177901|178030.8|177900.8|178031|177901|178030.8|177900.8|2
1733890740000|2024-12-11 04:19:00|178032.6|177902.6|178024.8|177894.8|178032.7|177902.7|178019.4|177889.4|9
1733890750000|2024-12-11 04:19:10|178025.3|177895.3|178026.6|177896.6|178026.7|177896.7|178023.7|177893.7|8
1733890760000|2024-12-11 04:19:20|178026.9|177896.9|178028.8|177898.8|178028.9|177898.9|178026.9|177896.9|5
1733890780000|2024-12-11 04:19:40|178029.1|177899.1|178029.2|177899.2|178029.6|177899.6|178028.4|177898.4|4
1733890790000|2024-12-11 04:19:50|178029.6|177899.6|178029.4|177899.4|178029.6|177899.6|178029.4|177899.4|2
1733890800000|2024-12-11 04:20:00|178029.7|177899.7|178028.7|177898.7|178029.7|177899.7|178020.1|177890.1|8
1733890810000|2024-12-11 04:20:10|178029.3|177899.3|178028.9|177898.9|178029.3|177899.3|178028.9|177898.9|3
1733890820000|2024-12-11 04:20:20|178028.7|177898.7|178028.7|177898.7|178028.7|177898.7|178028.7|177898.7|1
1733890830000|2024-12-11 04:20:30|178028.6|177898.6|178027.2|177897.2|178028.6|177898.6|178027.1|177897.1|3
1733890840000|2024-12-11 04:20:40|178027.1|177897.1|178030.7|177900.7|178030.7|177900.7|178027.1|177897.1|3
1733890850000|2024-12-11 04:20:50|178030.9|177900.9|178030.9|177900.9|178030.9|177900.9|178030.9|177900.9|1
1733890860000|2024-12-11 04:21:00|178031.1|177901.1|178035.1|177905.1|178035.1|177905.1|178031.1|177901.1|3
1733890870000|2024-12-11 04:21:10|178036.9|177906.9|178035.2|177905.2|178036.9|177906.9|178035.2|177905.2|2
1733890880000|2024-12-11 04:21:20|178037.2|177907.2|178051.9|177921.9|178051.9|177921.9|178036.9|177906.9|9
1733890890000|2024-12-11 04:21:30|178051.7|177921.7|178052.2|177922.2|178052.2|177922.2|178051.6|177921.6|4
1733890900000|2024-12-11 04:21:40|178051.9|177921.9|178049.2|177919.2|178051.9|177921.9|178049.2|177919.2|6
1733890910000|2024-12-11 04:21:50|178048.1|177918.1|178049.2|177919.2|178049.5|177919.5|178048.1|177918.1|3
1733890920000|2024-12-11 04:22:00|178049.1|177919.1|178048.8|177918.8|178049.2|177919.2|178048.8|177918.8|4
1733890930000|2024-12-11 04:22:10|178047.9|177917.9|178048.7|177918.7|178048.7|177918.7|178047.5|177917.5|4
1733890940000|2024-12-11 04:22:20|178048.8|177918.8|178048.8|177918.8|178048.8|177918.8|178048.8|177918.8|1
1733890950000|2024-12-11 04:22:30|178047.3|177917.3|178050.2|177920.2|178051.8|177921.8|178047.3|177917.3|5
1733890960000|2024-12-11 04:22:40|178049.7|177919.7|178028.6|177898.6|178051.4|177921.4|178027.2|177897.2|10
1733890970000|2024-12-11 04:22:50|178031.8|177901.8|178027.3|177897.3|178031.8|177901.8|178027.3|177897.3|11
1733890980000|2024-12-11 04:23:00|178024.8|177894.8|178026.6|177896.6|178027.6|177897.6|178024.8|177894.8|10
1733890990000|2024-12-11 04:23:10|178027.6|177897.6|178028.1|177898.1|178028.2|177898.2|178026.4|177896.4|8
1733891000000|2024-12-11 04:23:20|178026.6|177896.6|178028.2|177898.2|178028.2|177898.2|178026.6|177896.6|3
1733891010000|2024-12-11 04:23:30|178028|177898|178026.4|177896.4|178028|177898|178026.3|177896.3|5
1733891020000|2024-12-11 04:23:40|178025|177895|178025|177895|178025|177895|178025|177895|1
1733891030000|2024-12-11 04:23:50|178024.9|177894.9|178026.4|177896.4|178026.4|177896.4|178024.9|177894.9|2
1733891040000|2024-12-11 04:24:00|178025.2|177895.2|178038.1|177908.1|178040.4|177910.4|178025.2|177895.2|5
1733891050000|2024-12-11 04:24:10|178039.5|177909.5|178034.3|177904.3|178039.5|177909.5|178034.3|177904.3|6
1733891060000|2024-12-11 04:24:20|178032.4|177902.4|178032.4|177902.4|178032.4|177902.4|178032.4|177902.4|1
1733891070000|2024-12-11 04:24:30|178031.4|177901.4|178030.9|177900.9|178031.4|177901.4|178030.9|177900.9|3
1733891080000|2024-12-11 04:24:40|178031|177901|178032.4|177902.4|178032.4|177902.4|178031|177901|2
1733891100000|2024-12-11 04:25:00|178032.6|177902.6|178034.7|177904.7|178034.7|177904.7|178032.4|177902.4|4
1733891110000|2024-12-11 04:25:10|178034.8|177904.8|178034.7|177904.7|178034.8|177904.8|178033.6|177903.6|4
1733891120000|2024-12-11 04:25:20|178034.2|177904.2|178034.2|177904.2|178034.2|177904.2|178034.2|177904.2|1
1733891130000|2024-12-11 04:25:30|178034.7|177904.7|178038.2|177908.2|178038.2|177908.2|178034.7|177904.7|5
1733891140000|2024-12-11 04:25:40|178040.6|177910.6|178044.8|177914.8|178044.8|177914.8|178040.6|177910.6|4
1733891150000|2024-12-11 04:25:50|178046|177916|178060.9|177930.9|178064.5|177934.5|178046|177916|9
1733891160000|2024-12-11 04:26:00|178058|177928|178056.5|177926.5|178058.4|177928.4|178056.5|177926.5|5
1733891170000|2024-12-11 04:26:10|178056.6|177926.6|178057.8|177927.8|178057.8|177927.8|178054.6|177924.6|6
1733891180000|2024-12-11 04:26:20|178057.9|177927.9|178041.8|177911.8|178057.9|177927.9|178041.8|177911.8|8
1733891190000|2024-12-11 04:26:30|178042.3|177912.3|178039.5|177909.5|178042.8|177912.8|178037.4|177907.4|9
1733891200000|2024-12-11 04:26:40|178039.3|177909.3|178039.3|177909.3|178039.3|177909.3|178039.3|177909.3|1
1733891210000|2024-12-11 04:26:50|178039.4|177909.4|178039.2|177909.2|178039.4|177909.4|178038.7|177908.7|7
1733891220000|2024-12-11 04:27:00|178037.5|177907.5|178040.3|177910.3|178040.3|177910.3|178037.5|177907.5|6
1733891230000|2024-12-11 04:27:10|178040.1|177910.1|178040|177910|178040.1|177910.1|178039.4|177909.4|6
1733891240000|2024-12-11 04:27:20|178040.4|177910.4|178040.1|177910.1|178040.4|177910.4|178040.1|177910.1|2
1733891250000|2024-12-11 04:27:30|178039.3|177909.3|178040.4|177910.4|178040.4|177910.4|178038.9|177908.9|5
1733891260000|2024-12-11 04:27:40|178040.5|177910.5|178038|177908|178041.8|177911.8|178037.2|177907.2|7
1733891270000|2024-12-11 04:27:50|178036.8|177906.8|178036.9|177906.9|178037.2|177907.2|178036.8|177906.8|3
1733891280000|2024-12-11 04:28:00|178034.4|177904.4|178034|177904|178034.4|177904.4|178030|177900|9
1733891290000|2024-12-11 04:28:10|178034.5|177904.5|178031.3|177901.3|178034.5|177904.5|178031.3|177901.3|4
1733891300000|2024-12-11 04:28:20|178031.9|177901.9|178033.6|177903.6|178033.6|177903.6|178031.6|177901.6|3
1733891310000|2024-12-11 04:28:30|178033.2|177903.2|178033.2|177903.2|178033.2|177903.2|178033.2|177903.2|1
1733891320000|2024-12-11 04:28:40|178033.4|177903.4|178031.6|177901.6|178033.4|177903.4|178031.6|177901.6|3
1733891330000|2024-12-11 04:28:50|178031.4|177901.4|178031.4|177901.4|178031.4|177901.4|178031.4|177901.4|1
1733891340000|2024-12-11 04:29:00|178031.1|177901.1|178042.2|177912.2|178042.2|177912.2|178031.1|177901.1|5
1733891350000|2024-12-11 04:29:10|178042.4|177912.4|178056.2|177926.2|178064.2|177934.2|178042|177912|14
1733891360000|2024-12-11 04:29:20|178059.4|177929.4|178053.5|177923.5|178059.4|177929.4|178053.5|177923.5|4
1733891370000|2024-12-11 04:29:30|178053.6|177923.6|178055.7|177925.7|178055.7|177925.7|178053.6|177923.6|2
1733891380000|2024-12-11 04:29:40|178055.6|177925.6|178061.2|177931.2|178061.2|177931.2|178055.6|177925.6|6
1733891390000|2024-12-11 04:29:50|178061.4|177931.4|178053.7|177923.7|178061.4|177931.4|178053.7|177923.7|12
1733891400000|2024-12-11 04:30:00|178059.5|177929.5|178070.9|177940.9|178071.8|177941.8|178059.5|177929.5|9
1733891410000|2024-12-11 04:30:10|178069.4|177939.4|178070|177940|178071|177941|178069.4|177939.4|10
1733891420000|2024-12-11 04:30:20|178069.9|177939.9|178074.4|177944.4|178074.5|177944.5|178069.9|177939.9|6
1733891430000|2024-12-11 04:30:30|178074.6|177944.6|178074.4|177944.4|178074.6|177944.6|178074.4|177944.4|2
1733891440000|2024-12-11 04:30:40|178074.8|177944.8|178077.7|177947.7|178077.7|177947.7|178074.8|177944.8|5
1733891450000|2024-12-11 04:30:50|178077.8|177947.8|178076.9|177946.9|178079.3|177949.3|178076.9|177946.9|9
1733891460000|2024-12-11 04:31:00|178075.7|177945.7|178076.1|177946.1|178076.4|177946.4|178075.7|177945.7|4
1733891470000|2024-12-11 04:31:10|178076.3|177946.3|178076.1|177946.1|178076.3|177946.3|178076.1|177946.1|2
1733891480000|2024-12-11 04:31:20|178076.4|177946.4|178065.7|177935.7|178076.4|177946.4|178061.7|177931.7|9
1733891490000|2024-12-11 04:31:30|178064.4|177934.4|178066.8|177936.8|178066.8|177936.8|178064.4|177934.4|3
1733891500000|2024-12-11 04:31:40|178065.8|177935.8|178067.6|177937.6|178068.8|177938.8|178065.8|177935.8|4
1733891510000|2024-12-11 04:31:50|178068.6|177938.6|178065.5|177935.5|178068.6|177938.6|178065.5|177935.5|4
1733891520000|2024-12-11 04:32:00|178065.2|177935.2|178066.8|177936.8|178066.8|177936.8|178065.2|177935.2|6
1733891530000|2024-12-11 04:32:10|178066.7|177936.7|178064.4|177934.4|178066.7|177936.7|178063.2|177933.2|6
1733891540000|2024-12-11 04:32:20|178064.6|177934.6|178078.9|177948.9|178078.9|177948.9|178061.6|177931.6|9
1733891550000|2024-12-11 04:32:30|178076.3|177946.3|178071.2|177941.2|178078.4|177948.4|178071.2|177941.2|10
1733891560000|2024-12-11 04:32:40|178071|177941|178072.2|177942.2|178072.3|177942.3|178071|177941|5
1733891570000|2024-12-11 04:32:50|178072.3|177942.3|178070.1|177940.1|178072.3|177942.3|178069.2|177939.2|8
1733891580000|2024-12-11 04:33:00|178069.8|177939.8|178071.1|177941.1|178071.1|177941.1|178069.8|177939.8|4
1733891590000|2024-12-11 04:33:10|178072.3|177942.3|178070.8|177940.8|178073|177943|178070.5|177940.5|7
1733891600000|2024-12-11 04:33:20|178070.6|177940.6|178068.4|177938.4|178070.7|177940.7|178068.4|177938.4|6
1733891610000|2024-12-11 04:33:30|178068.1|177938.1|178054.5|177924.5|178068.4|177938.4|178053.4|177923.4|12
1733891620000|2024-12-11 04:33:40|178057|177927|178056.3|177926.3|178057|177927|178056|177926|4
1733891630000|2024-12-11 04:33:50|178056.4|177926.4|178054.4|177924.4|178056.4|177926.4|178054.4|177924.4|2
1733891640000|2024-12-11 04:34:00|178053.2|177923.2|178054.1|177924.1|178054.5|177924.5|178053.2|177923.2|6
1733891650000|2024-12-11 04:34:10|178052.2|177922.2|178052.2|177922.2|178052.2|177922.2|178052.2|177922.2|1
1733891660000|2024-12-11 04:34:20|178052.5|177922.5|178052.4|177922.4|178052.7|177922.7|178052.2|177922.2|4
1733891670000|2024-12-11 04:34:30|178050.3|177920.3|178049.1|177919.1|178050.3|177920.3|178048.9|177918.9|4
1733891680000|2024-12-11 04:34:40|178047.3|177917.3|178050.1|177920.1|178051.6|177921.6|178047.3|177917.3|5
1733891690000|2024-12-11 04:34:50|178050.3|177920.3|178050.3|177920.3|178055.2|177925.2|178050.3|177920.3|8
1733891700000|2024-12-11 04:35:00|178050.8|177920.8|178048|177918|178050.8|177920.8|178048|177918|3
1733891710000|2024-12-11 04:35:10|178050|177920|178060.4|177930.4|178060.4|177930.4|178050|177920|9
1733891720000|2024-12-11 04:35:20|178060.5|177930.5|178059.8|177929.8|178062.7|177932.7|178055.6|177925.6|10
1733891730000|2024-12-11 04:35:30|178060.3|177930.3|178057.5|177927.5|178060.3|177930.3|178057.4|177927.4|7
1733891740000|2024-12-11 04:35:40|178056.4|177926.4|178059.2|177929.2|178059.2|177929.2|178054.9|177924.9|8
1733891750000|2024-12-11 04:35:50|178060.5|177930.5|178059.1|177929.1|178060.5|177930.5|178059.1|177929.1|3
1733891760000|2024-12-11 04:36:00|178059.3|177929.3|178059.1|177929.1|178059.3|177929.3|178059.1|177929.1|2
1733891770000|2024-12-11 04:36:10|178059.3|177929.3|178057.7|177927.7|178059.5|177929.5|178055.8|177925.8|7
1733891780000|2024-12-11 04:36:20|178057.8|177927.8|178057.6|177927.6|178057.8|177927.8|178057.6|177927.6|2
1733891790000|2024-12-11 04:36:30|178057.7|177927.7|178080|177950|178084.7|177954.7|178057.3|177927.3|10
1733891800000|2024-12-11 04:36:40|178079.8|177949.8|178077.4|177947.4|178083.4|177953.4|178076|177946|11
1733891810000|2024-12-11 04:36:50|178084|177954|178079.3|177949.3|178084|177954|178074.3|177944.3|16
1733891820000|2024-12-11 04:37:00|178079.2|177949.2|178079.4|177949.4|178079.4|177949.4|178078.9|177948.9|5
1733891830000|2024-12-11 04:37:10|178079|177949|178089.5|177959.5|178101.6|177971.6|178079|177949|9
1733891840000|2024-12-11 04:37:20|178092.9|177962.9|178092.1|177962.1|178092.9|177962.9|178088.7|177958.7|9
1733891850000|2024-12-11 04:37:30|178088.9|177958.9|178088.9|177958.9|178092.3|177962.3|178088.7|177958.7|9
1733891860000|2024-12-11 04:37:40|178089|177959|178106.5|177976.5|178106.5|177976.5|178088.2|177958.2|12
1733891870000|2024-12-11 04:37:50|178113|177983|178113.6|177983.6|178114.8|177984.8|178113|177983|6
1733891880000|2024-12-11 04:38:00|178113.8|177983.8|178113.4|177983.4|178113.8|177983.8|178111.8|177981.8|4
1733891890000|2024-12-11 04:38:10|178113.3|177983.3|178110.4|177980.4|178113.3|177983.3|178110.4|177980.4|6
1733891900000|2024-12-11 04:38:20|178109.1|177979.1|178106|177976|178109.1|177979.1|178106|177976|4
1733891910000|2024-12-11 04:38:30|178107.1|177977.1|178103.8|177973.8|178107.1|177977.1|178103.8|177973.8|11
1733891920000|2024-12-11 04:38:40|178104.8|177974.8|178105.1|177975.1|178105.1|177975.1|178103.8|177973.8|7
1733891930000|2024-12-11 04:38:50|178104.8|177974.8|178105.1|177975.1|178105.3|177975.3|178104.8|177974.8|4
1733891940000|2024-12-11 04:39:00|178104.9|177974.9|178104.9|177974.9|178104.9|177974.9|178104.9|177974.9|1
1733891950000|2024-12-11 04:39:10|178105.9|177975.9|178104.8|177974.8|178105.9|177975.9|178104.8|177974.8|4
1733891960000|2024-12-11 04:39:20|178104.6|177974.6|178098.6|177968.6|178104.6|177974.6|178098.6|177968.6|4
1733891970000|2024-12-11 04:39:30|178098.5|177968.5|178098.7|177968.7|178098.7|177968.7|178098.5|177968.5|5
1733891980000|2024-12-11 04:39:40|178098.4|177968.4|178093.8|177963.8|178098.4|177968.4|178093.8|177963.8|3
1733891990000|2024-12-11 04:39:50|178093.4|177963.4|178095.2|177965.2|178095.2|177965.2|178093.3|177963.3|4
1733892000000|2024-12-11 04:40:00|178099.9|177969.9|178100.6|177970.6|178100.6|177970.6|178099.8|177969.8|4
1733892010000|2024-12-11 04:40:10|178100.5|177970.5|178107.8|177977.8|178107.8|177977.8|178100.4|177970.4|9
1733892020000|2024-12-11 04:40:20|178108.3|177978.3|178110.1|177980.1|178111.1|177981.1|178108.3|177978.3|10
1733892030000|2024-12-11 04:40:30|178110.2|177980.2|178110.1|177980.1|178110.2|177980.2|178109.7|177979.7|4
1733892040000|2024-12-11 04:40:40|178110.2|177980.2|178110.2|177980.2|178110.2|177980.2|178110.2|177980.2|1
1733892050000|2024-12-11 04:40:50|178110.8|177980.8|178098.9|177968.9|178110.8|177980.8|178098.8|177968.8|8
1733892060000|2024-12-11 04:41:00|178095.6|177965.6|178096.8|177966.8|178096.8|177966.8|178095.6|177965.6|4
1733892070000|2024-12-11 04:41:10|178096.5|177966.5|178097.8|177967.8|178098|177968|178096.3|177966.3|4
1733892080000|2024-12-11 04:41:20|178098.6|177968.6|178100.3|177970.3|178100.3|177970.3|178097.8|177967.8|5
1733892090000|2024-12-11 04:41:30|178100.8|177970.8|178099.7|177969.7|178100.8|177970.8|178099.5|177969.5|6
1733892100000|2024-12-11 04:41:40|178099.6|177969.6|178101|177971|178101|177971|178099.4|177969.4|5
1733892110000|2024-12-11 04:41:50|178099.3|177969.3|178105.7|177975.7|178105.7|177975.7|178099.3|177969.3|7
1733892130000|2024-12-11 04:42:10|178106|177976|178102.2|177972.2|178106.3|177976.3|178101.9|177971.9|7
1733892140000|2024-12-11 04:42:20|178102.3|177972.3|178102.5|177972.5|178102.5|177972.5|178102.3|177972.3|4
1733892150000|2024-12-11 04:42:30|178103.2|177973.2|178102.3|177972.3|178103.2|177973.2|178102.3|177972.3|3
1733892160000|2024-12-11 04:42:40|178098.4|177968.4|178102.3|177972.3|178102.3|177972.3|178098.4|177968.4|2
1733892170000|2024-12-11 04:42:50|178102.2|177972.2|178102.5|177972.5|178102.5|177972.5|178102|177972|5
1733892180000|2024-12-11 04:43:00|178102.1|177972.1|178103.1|177973.1|178103.1|177973.1|178102.1|177972.1|2
1733892190000|2024-12-11 04:43:10|178103.3|177973.3|178103.3|177973.3|178103.5|177973.5|178103.3|177973.3|3
1733892210000|2024-12-11 04:43:30|178103.1|177973.1|178100.1|177970.1|178103.3|177973.3|178100.1|177970.1|5
1733892220000|2024-12-11 04:43:40|178099.9|177969.9|178103.3|177973.3|178103.3|177973.3|178099.8|177969.8|5
1733892230000|2024-12-11 04:43:50|178102.1|177972.1|178102.1|177972.1|178102.1|177972.1|178102.1|177972.1|1
1733892240000|2024-12-11 04:44:00|178102.5|177972.5|178238.2|178108.2|178248.5|178118.5|178102.5|177972.5|13
1733892250000|2024-12-11 04:44:10|178238.9|178108.9|178242.8|178112.8|178244.7|178114.7|178238.9|178108.9|9
1733892260000|2024-12-11 04:44:20|178241.9|178111.9|178231.2|178101.2|178241.9|178111.9|178230.9|178100.9|12
1733892270000|2024-12-11 04:44:30|178231.4|178101.4|178232|178102|178233.1|178103.1|178229.1|178099.1|13
1733892280000|2024-12-11 04:44:40|178231.9|178101.9|178235.1|178105.1|178236.9|178106.9|178231.9|178101.9|10
1733892290000|2024-12-11 04:44:50|178235.2|178105.2|178218.5|178088.5|178235.2|178105.2|178212.2|178082.2|19
1733892300000|2024-12-11 04:45:00|178213.3|178083.3|178214.2|178084.2|178215.3|178085.3|178213.3|178083.3|7
1733892310000|2024-12-11 04:45:10|178214.1|178084.1|178224.7|178094.7|178228.4|178098.4|178210.6|178080.6|20
1733892320000|2024-12-11 04:45:20|178224.5|178094.5|178224.6|178094.6|178224.9|178094.9|178224.5|178094.5|7
1733892330000|2024-12-11 04:45:30|178224.7|178094.7|178213.2|178083.2|178224.7|178094.7|178209.3|178079.3|15
1733892340000|2024-12-11 04:45:40|178213.5|178083.5|178212.5|178082.5|178216|178086|178211.5|178081.5|9
1733892350000|2024-12-11 04:45:50|178212.3|178082.3|178201.7|178071.7|178214|178084|178201.7|178071.7|7
1733892360000|2024-12-11 04:46:00|178200|178070|178210.5|178080.5|178214.3|178084.3|178199.1|178069.1|14
1733892370000|2024-12-11 04:46:10|178210.1|178080.1|178216.1|178086.1|178220.7|178090.7|178210.1|178080.1|9
1733892380000|2024-12-11 04:46:20|178216.3|178086.3|178211.5|178081.5|178220.6|178090.6|178211.4|178081.4|10
1733892390000|2024-12-11 04:46:30|178211.4|178081.4|178211.8|178081.8|178211.8|178081.8|178211.4|178081.4|5
1733892400000|2024-12-11 04:46:40|178211.4|178081.4|178209.8|178079.8|178212.3|178082.3|178199.3|178069.3|10
1733892410000|2024-12-11 04:46:50|178207.9|178077.9|178208|178078|178208.7|178078.7|178207.9|178077.9|3
1733892420000|2024-12-11 04:47:00|178208.1|178078.1|178206.6|178076.6|178208.1|178078.1|178206.6|178076.6|3
1733892430000|2024-12-11 04:47:10|178207.2|178077.2|178215.3|178085.3|178224.9|178094.9|178206.6|178076.6|7
1733892440000|2024-12-11 04:47:20|178217.1|178087.1|178214.3|178084.3|178222.8|178092.8|178210.4|178080.4|20
1733892450000|2024-12-11 04:47:30|178212.5|178082.5|178212.5|178082.5|178213.7|178083.7|178212.3|178082.3|5
1733892460000|2024-12-11 04:47:40|178208.8|178078.8|178203.2|178073.2|178210.7|178080.7|178203.2|178073.2|6
1733892470000|2024-12-11 04:47:50|178204.7|178074.7|178212.8|178082.8|178212.8|178082.8|178203.9|178073.9|5
1733892480000|2024-12-11 04:48:00|178212|178082|178211.7|178081.7|178217.7|178087.7|178202.3|178072.3|10
1733892490000|2024-12-11 04:48:10|178211.3|178081.3|178210.5|178080.5|178211.3|178081.3|178208.7|178078.7|8
1733892500000|2024-12-11 04:48:20|178215.7|178085.7|178210.9|178080.9|178219|178089|178210.7|178080.7|8
1733892510000|2024-12-11 04:48:30|178209.5|178079.5|178215|178085|178223.5|178093.5|178208.8|178078.8|13
1733892520000|2024-12-11 04:48:40|178215.7|178085.7|178204|178074|178215.7|178085.7|178204|178074|5
1733892530000|2024-12-11 04:48:50|178204.2|178074.2|178201.7|178071.7|178204.3|178074.3|178201.7|178071.7|3
1733892540000|2024-12-11 04:49:00|178201.5|178071.5|178201.5|178071.5|178201.5|178071.5|178201.5|178071.5|1
1733892550000|2024-12-11 04:49:10|178201.6|178071.6|178204.1|178074.1|178210.7|178080.7|178199.8|178069.8|8
1733892560000|2024-12-11 04:49:20|178203|178073|178202.9|178072.9|178203.1|178073.1|178202.8|178072.8|5
1733892570000|2024-12-11 04:49:30|178202.6|178072.6|178192.7|178062.7|178202.6|178072.6|178192.5|178062.5|7
1733892580000|2024-12-11 04:49:40|178192.5|178062.5|178191|178061|178192.5|178062.5|178189.7|178059.7|4
1733892590000|2024-12-11 04:49:50|178191.1|178061.1|178191|178061|178191.1|178061.1|178191|178061|2
1733892600000|2024-12-11 04:50:00|178189.3|178059.3|178173.8|178043.8|178189.3|178059.3|178173.6|178043.6|4
1733892610000|2024-12-11 04:50:10|178172.6|178042.6|178171.9|178041.9|178173.8|178043.8|178171.9|178041.9|5
1733892620000|2024-12-11 04:50:20|178172.1|178042.1|178171.9|178041.9|178172.1|178042.1|178171.9|178041.9|3
1733892630000|2024-12-11 04:50:30|178172.1|178042.1|178161.6|178031.6|178176.4|178046.4|178161.6|178031.6|4
1733892640000|2024-12-11 04:50:40|178145.1|178015.1|178128.7|177998.7|178151.9|178021.9|178128.7|177998.7|12
1733892650000|2024-12-11 04:50:50|178128.1|177998.1|178125.5|177995.5|178129.1|177999.1|178123.8|177993.8|14
1733892660000|2024-12-11 04:51:00|178125.7|177995.7|178124|177994|178125.7|177995.7|178122.7|177992.7|11
1733892670000|2024-12-11 04:51:10|178125.2|177995.2|178127.1|177997.1|178127.3|177997.3|178125.2|177995.2|5
1733892680000|2024-12-11 04:51:20|178127.3|177997.3|178132.6|178002.6|178132.6|178002.6|178127.3|177997.3|9
1733892690000|2024-12-11 04:51:30|178134.7|178004.7|178132.8|178002.8|178134.9|178004.9|178132.8|178002.8|5
1733892700000|2024-12-11 04:51:40|178134|178004|178141.7|178011.7|178141.7|178011.7|178132|178002|5
1733892710000|2024-12-11 04:51:50|178139.9|178009.9|178131.2|178001.2|178139.9|178009.9|178124.3|177994.3|11
1733892720000|2024-12-11 04:52:00|178130|178000|178140|178010|178145.4|178015.4|178130|178000|10
1733892730000|2024-12-11 04:52:10|178138.5|178008.5|178134.3|178004.3|178138.5|178008.5|178134.2|178004.2|6
1733892740000|2024-12-11 04:52:20|178136.1|178006.1|178133.4|178003.4|178136.1|178006.1|178129.8|177999.8|6
1733892750000|2024-12-11 04:52:30|178132|178002|178133.2|178003.2|178133.3|178003.3|178132|178002|4
1733892760000|2024-12-11 04:52:40|178133.4|178003.4|178134.1|178004.1|178134.1|178004.1|178133.4|178003.4|2
1733892770000|2024-12-11 04:52:50|178135.4|178005.4|178133.3|178003.3|178135.4|178005.4|178133.3|178003.3|3
1733892780000|2024-12-11 04:53:00|178140.6|178010.6|178126.2|177996.2|178140.6|178010.6|178124.4|177994.4|8
1733892790000|2024-12-11 04:53:10|178126|177996|178126.5|177996.5|178126.6|177996.6|178123.1|177993.1|6
1733892800000|2024-12-11 04:53:20|178126.1|177996.1|178123.5|177993.5|178127.5|177997.5|178121.7|177991.7|6
1733892810000|2024-12-11 04:53:30|178123.3|177993.3|178133.2|178003.2|178133.5|178003.5|178123.3|177993.3|8
1733892820000|2024-12-11 04:53:40|178136|178006|178129|177999|178136.1|178006.1|178129|177999|5
1733892830000|2024-12-11 04:53:50|178128.2|177998.2|178134.8|178004.8|178135.1|178005.1|178128.2|177998.2|8
1733892840000|2024-12-11 04:54:00|178133.8|178003.8|178138.2|178008.2|178138.2|178008.2|178130.1|178000.1|7
1733892850000|2024-12-11 04:54:10|178140|178010|178123.9|177993.9|178140.8|178010.8|178123.9|177993.9|7
1733892860000|2024-12-11 04:54:20|178126.1|177996.1|178134.4|178004.4|178136.7|178006.7|178126.1|177996.1|11
1733892870000|2024-12-11 04:54:30|178132.4|178002.4|178133.1|178003.1|178134.9|178004.9|178132.4|178002.4|5
1733892880000|2024-12-11 04:54:40|178131.8|178001.8|178129.1|177999.1|178131.8|178001.8|178128.9|177998.9|5
1733892890000|2024-12-11 04:54:50|178129.3|177999.3|178127.5|177997.5|178129.4|177999.4|178127.5|177997.5|4
1733892900000|2024-12-11 04:55:00|178127.3|177997.3|178119.2|177989.2|178127.3|177997.3|178119.2|177989.2|8
1733892910000|2024-12-11 04:55:10|178119.1|177989.1|178128.2|177998.2|178128.2|177998.2|178117.6|177987.6|10
1733892920000|2024-12-11 04:55:20|178128|177998|178112|177982|178128|177998|178112|177982|10
1733892930000|2024-12-11 04:55:30|178115.7|177985.7|178118.4|177988.4|178118.4|177988.4|178115.3|177985.3|7
1733892940000|2024-12-11 04:55:40|178119.1|177989.1|178118.8|177988.8|178119.1|177989.1|178118.5|177988.5|6
1733892950000|2024-12-11 04:55:50|178118.6|177988.6|178115.2|177985.2|178118.8|177988.8|178115|177985|6
1733892960000|2024-12-11 04:56:00|178114.9|177984.9|178115.2|177985.2|178115.2|177985.2|178114.9|177984.9|2
1733892980000|2024-12-11 04:56:20|178116.5|177986.5|178116.5|177986.5|178116.5|177986.5|178116.5|177986.5|1
1733892990000|2024-12-11 04:56:30|178119.5|177989.5|178127.4|177997.4|178132.3|178002.3|178119.5|177989.5|6
1733893000000|2024-12-11 04:56:40|178127.7|177997.7|178126.2|177996.2|178129.6|177999.6|178126.2|177996.2|3
1733893010000|2024-12-11 04:56:50|178126.3|177996.3|178114.5|177984.5|178126.5|177996.5|178114.5|177984.5|8
1733893020000|2024-12-11 04:57:00|178114.6|177984.6|178145.5|178015.5|178145.5|178015.5|178114.6|177984.6|14
1733893030000|2024-12-11 04:57:10|178143.5|178013.5|178143.9|178013.9|178147|178017|178143.4|178013.4|7
1733893040000|2024-12-11 04:57:20|178145.9|178015.9|178147.7|178017.7|178151.7|178021.7|178145.9|178015.9|8
1733893050000|2024-12-11 04:57:30|178148.6|178018.6|178101.7|177971.7|178148.6|178018.6|178101.2|177971.2|9
1733893060000|2024-12-11 04:57:40|178101.9|177971.9|178093.7|177963.7|178101.9|177971.9|178093.7|177963.7|5
1733893070000|2024-12-11 04:57:50|178103.7|177973.7|178077.3|177947.3|178103.7|177973.7|178077.2|177947.2|8
1733893080000|2024-12-11 04:58:00|178076.6|177946.6|178106.1|177976.1|178112.3|177982.3|178076.4|177946.4|11
1733893090000|2024-12-11 04:58:10|178105.1|177975.1|178104.5|177974.5|178106.5|177976.5|178104.5|177974.5|6
1733893100000|2024-12-11 04:58:20|178104.9|177974.9|178105.8|177975.8|178111.3|177981.3|178104.9|177974.9|7
1733893110000|2024-12-11 04:58:30|178105.9|177975.9|178106.9|177976.9|178106.9|177976.9|178105|177975|8
1733893120000|2024-12-11 04:58:40|178108.4|177978.4|178107.5|177977.5|178108.4|177978.4|178107.4|177977.4|4
1733893130000|2024-12-11 04:58:50|178107.7|177977.7|178106.2|177976.2|178107.7|177977.7|178101|177971|9
1733893140000|2024-12-11 04:59:00|178106.5|177976.5|178107.2|177977.2|178107.2|177977.2|178106.4|177976.4|6
1733893150000|2024-12-11 04:59:10|178106.7|177976.7|178108.4|177978.4|178108.4|177978.4|178106.7|177976.7|4
1733893160000|2024-12-11 04:59:20|178108.8|177978.8|178105.6|177975.6|178108.8|177978.8|178105.3|177975.3|4
1733893170000|2024-12-11 04:59:30|178105.9|177975.9|178106.6|177976.6|178106.8|177976.8|178105.3|177975.3|8
1733893180000|2024-12-11 04:59:40|178109.1|177979.1|178105.9|177975.9|178109.1|177979.1|178105.9|177975.9|4
1733893190000|2024-12-11 04:59:50|178106|177976|178121.8|177991.8|178132.4|178002.4|178106|177976|7
1733893200000|2024-12-11 05:00:00|178121.9|177991.9|178135.6|178005.6|178137.8|178007.8|178119.6|177989.6|11
1733893210000|2024-12-11 05:00:10|178131|178001|178124.7|177994.7|178132.7|178002.7|178116.3|177986.3|13
1733893220000|2024-12-11 05:00:20|178125.1|177995.1|178123.8|177993.8|178125.1|177995.1|178123.8|177993.8|5
1733893230000|2024-12-11 05:00:30|178123.6|177993.6|178120.3|177990.3|178123.6|177993.6|178120.3|177990.3|8
1733893240000|2024-12-11 05:00:40|178121.3|177991.3|178123.8|177993.8|178135.6|178005.6|178121.3|177991.3|7
1733893250000|2024-12-11 05:00:50|178123.7|177993.7|178120.2|177990.2|178135.3|178005.3|178120.2|177990.2|13
1733893260000|2024-12-11 05:01:00|178122.2|177992.2|178130.7|178000.7|178137.4|178007.4|178118.3|177988.3|15
1733893270000|2024-12-11 05:01:10|178131.4|178001.4|178131|178001|178131.4|178001.4|178124.6|177994.6|8
1733893280000|2024-12-11 05:01:20|178132|178002|178115.4|177985.4|178133.4|178003.4|178115.4|177985.4|8
1733893290000|2024-12-11 05:01:30|178115.1|177985.1|178139.5|178009.5|178142|178012|178114.8|177984.8|9
1733893300000|2024-12-11 05:01:40|178139.7|178009.7|178137.9|178007.9|178139.7|178009.7|178137.9|178007.9|5
1733893310000|2024-12-11 05:01:50|178138|178008|178133.2|178003.2|178142.3|178012.3|178133.2|178003.2|11
1733893320000|2024-12-11 05:02:00|178133|178003|178135.1|178005.1|178139.1|178009.1|178133|178003|7
1733893330000|2024-12-11 05:02:10|178134.8|178004.8|178132|178002|178134.8|178004.8|178129.8|177999.8|11
1733893340000|2024-12-11 05:02:20|178132.1|178002.1|178167|178037|178180.8|178050.8|178132.1|178002.1|15
1733893350000|2024-12-11 05:02:30|178167.1|178037.1|178165.6|178035.6|178167.1|178037.1|178165.5|178035.5|10
1733893360000|2024-12-11 05:02:40|178165.7|178035.7|178147.8|178017.8|178165.8|178035.8|178142.3|178012.3|12
1733893370000|2024-12-11 05:02:50|178149.1|178019.1|178140.2|178010.2|178149.3|178019.3|178139.2|178009.2|15
1733893380000|2024-12-11 05:03:00|178140.3|178010.3|178142.9|178012.9|178142.9|178012.9|178139.3|178009.3|6
1733893390000|2024-12-11 05:03:10|178144.1|178014.1|178140.7|178010.7|178145.1|178015.1|178140|178010|12
1733893400000|2024-12-11 05:03:20|178140.6|178010.6|178133.7|178003.7|178140.6|178010.6|178133.6|178003.6|5
1733893410000|2024-12-11 05:03:30|178134.5|178004.5|178137.5|178007.5|178137.5|178007.5|178134.5|178004.5|6
1733893420000|2024-12-11 05:03:40|178137.7|178007.7|178125.4|177995.4|178137.7|178007.7|178125.4|177995.4|4
1733893430000|2024-12-11 05:03:50|178125|177995|178121.3|177991.3|178125|177995|178121.3|177991.3|4
1733893440000|2024-12-11 05:04:00|178121.4|177991.4|178121.3|177991.3|178121.4|177991.4|178121.3|177991.3|2
1733893450000|2024-12-11 05:04:10|178121.4|177991.4|178102.1|177972.1|178139.5|178009.5|178102.1|177972.1|12
1733893460000|2024-12-11 05:04:20|178102|177972|178105.3|177975.3|178105.3|177975.3|178099.9|177969.9|4
1733893470000|2024-12-11 05:04:30|178105.2|177975.2|178104.7|177974.7|178107.9|177977.9|178104.7|177974.7|9
1733893480000|2024-12-11 05:04:40|178106.5|177976.5|178110.6|177980.6|178112.3|177982.3|178106.5|177976.5|6
1733893490000|2024-12-11 05:04:50|178110.8|177980.8|178126.8|177996.8|178129.6|177999.6|178110.8|177980.8|10
1733893500000|2024-12-11 05:05:00|178129.1|177999.1|178130.4|178000.4|178135.6|178005.6|178127.4|177997.4|15
1733893510000|2024-12-11 05:05:10|178127.3|177997.3|178124.1|177994.1|178130.9|178000.9|178121.6|177991.6|8
1733893520000|2024-12-11 05:05:20|178122.9|177992.9|178126.2|177996.2|178134.5|178004.5|178121.5|177991.5|12
1733893530000|2024-12-11 05:05:30|178127|177997|178124.3|177994.3|178127.9|177997.9|178123.4|177993.4|10
1733893540000|2024-12-11 05:05:40|178114|177984|178119.7|177989.7|178119.7|177989.7|178114|177984|11
1733893550000|2024-12-11 05:05:50|178119.9|177989.9|178113.7|177983.7|178121.1|177991.1|178112.7|177982.7|11
1733893560000|2024-12-11 05:06:00|178114.4|177984.4|178115.9|177985.9|178115.9|177985.9|178114.4|177984.4|7
1733893570000|2024-12-11 05:06:10|178115.8|177985.8|178116.5|177986.5|178117.7|177987.7|178115.8|177985.8|6
1733893580000|2024-12-11 05:06:20|178116.6|177986.6|178119.3|177989.3|178119.3|177989.3|178116.6|177986.6|3
1733893590000|2024-12-11 05:06:30|178119.4|177989.4|178121.3|177991.3|178124.9|177994.9|178111.6|177981.6|12
1733893600000|2024-12-11 05:06:40|178119.7|177989.7|178129.9|177999.9|178140.6|178010.6|178119.7|177989.7|7
1733893610000|2024-12-11 05:06:50|178128.4|177998.4|178140.3|178010.3|178141.2|178011.2|178128.4|177998.4|8
1733893620000|2024-12-11 05:07:00|178140.2|178010.2|178138.7|178008.7|178140.2|178010.2|178126.6|177996.6|10
1733893630000|2024-12-11 05:07:10|178138.9|178008.9|178128.2|177998.2|178139.1|178009.1|178126.1|177996.1|12
1733893640000|2024-12-11 05:07:20|178128.4|177998.4|178135.4|178005.4|178137.1|178007.1|178128.4|177998.4|11
1733893650000|2024-12-11 05:07:30|178134.4|178004.4|178135.1|178005.1|178141.2|178011.2|178130.9|178000.9|12
1733893660000|2024-12-11 05:07:40|178133.6|178003.6|178133.8|178003.8|178134.3|178004.3|178133.6|178003.6|4
1733893670000|2024-12-11 05:07:50|178136.1|178006.1|178135.8|178005.8|178136.1|178006.1|178134.6|178004.6|6
1733893680000|2024-12-11 05:08:00|178136|178006|178136|178006|178136|178006|178136|178006|1
1733893700000|2024-12-11 05:08:20|178135.5|178005.5|178128.6|177998.6|178135.5|178005.5|178125|177995|6
1733893710000|2024-12-11 05:08:30|178128.5|177998.5|178106.3|177976.3|178149.4|178019.4|178106.3|177976.3|12
1733893720000|2024-12-11 05:08:40|178108.7|177978.7|178116.9|177986.9|178116.9|177986.9|178108.7|177978.7|7
1733893730000|2024-12-11 05:08:50|178116.2|177986.2|178111.8|177981.8|178116.2|177986.2|178111.8|177981.8|8
1733893740000|2024-12-11 05:09:00|178111.1|177981.1|178118.1|177988.1|178118.1|177988.1|178111|177981|4
1733893750000|2024-12-11 05:09:10|178118.6|177988.6|178124.1|177994.1|178124.3|177994.3|178118.6|177988.6|5
1733893760000|2024-12-11 05:09:20|178124|177994|178134.3|178004.3|178134.3|178004.3|178124|177994|4
1733893770000|2024-12-11 05:09:30|178131.2|178001.2|178127.9|177997.9|178135.2|178005.2|178127.9|177997.9|10
1733893780000|2024-12-11 05:09:40|178130.3|178000.3|178130.3|178000.3|178130.3|178000.3|178130.3|178000.3|1
1733893790000|2024-12-11 05:09:50|178129.6|177999.6|178127.4|177997.4|178136.7|178006.7|178127.4|177997.4|10
1733893800000|2024-12-11 05:10:00|178127.2|177997.2|178122.2|177992.2|178127.2|177997.2|178122.2|177992.2|3
1733893810000|2024-12-11 05:10:10|178122.1|177992.1|178128.7|177998.7|178130.6|178000.6|178120.3|177990.3|12
1733893820000|2024-12-11 05:10:20|178126.9|177996.9|178124.5|177994.5|178134.2|178004.2|178124.5|177994.5|10
1733893830000|2024-12-11 05:10:30|178126.4|177996.4|178136.2|178006.2|178136.7|178006.7|178126.4|177996.4|5
1733893840000|2024-12-11 05:10:40|178136.3|178006.3|178131.7|178001.7|178136.3|178006.3|178130|178000|7
1733893850000|2024-12-11 05:10:50|178131.6|178001.6|178141.5|178011.5|178141.5|178011.5|178130.9|178000.9|6
1733893860000|2024-12-11 05:11:00|178139.7|178009.7|178132.3|178002.3|178139.7|178009.7|178131.6|178001.6|11
1733893870000|2024-12-11 05:11:10|178132.4|178002.4|178132.8|178002.8|178133|178003|178130.7|178000.7|8
1733893880000|2024-12-11 05:11:20|178133.9|178003.9|178141.4|178011.4|178143.1|178013.1|178132.9|178002.9|7
1733893890000|2024-12-11 05:11:30|178141|178011|178143|178013|178143.2|178013.2|178141|178011|6
1733893900000|2024-12-11 05:11:40|178142.6|178012.6|178135.6|178005.6|178142.6|178012.6|178133.6|178003.6|8
1733893910000|2024-12-11 05:11:50|178136.7|178006.7|178140.7|178010.7|178140.9|178010.9|178135.1|178005.1|11
1733893920000|2024-12-11 05:12:00|178141.8|178011.8|178143.8|178013.8|178143.8|178013.8|178141.8|178011.8|5
1733893930000|2024-12-11 05:12:10|178143|178013|178137.5|178007.5|178143|178013|178137.5|178007.5|4
1733893940000|2024-12-11 05:12:20|178137.8|178007.8|178110.7|177980.7|178147|178017|178105.5|177975.5|9
1733893950000|2024-12-11 05:12:30|178109.5|177979.5|178115.3|177985.3|178121.2|177991.2|178108.2|177978.2|14
1733893960000|2024-12-11 05:12:40|178118.8|177988.8|178124|177994|178128.6|177998.6|178111.9|177981.9|11
1733893970000|2024-12-11 05:12:50|178124.6|177994.6|178123.3|177993.3|178128.2|177998.2|178121.5|177991.5|15
1733893980000|2024-12-11 05:13:00|178122.9|177992.9|178121.6|177991.6|178122.9|177992.9|178121.5|177991.5|3
1733893990000|2024-12-11 05:13:10|178118.2|177988.2|178116.3|177986.3|178118.2|177988.2|178116.3|177986.3|3
1733894000000|2024-12-11 05:13:20|178116.5|177986.5|178114.9|177984.9|178116.9|177986.9|178114.9|177984.9|7
1733894010000|2024-12-11 05:13:30|178115.2|177985.2|178122.7|177992.7|178125.9|177995.9|178115.2|177985.2|5
1733894020000|2024-12-11 05:13:40|178121.1|177991.1|178095.5|177965.5|178121.1|177991.1|178093.9|177963.9|12
1733894030000|2024-12-11 05:13:50|178094.3|177964.3|178097.1|177967.1|178097.6|177967.6|178089.9|177959.9|12
1733894040000|2024-12-11 05:14:00|178098.8|177968.8|178098.8|177968.8|178098.8|177968.8|178098.8|177968.8|1
1733894050000|2024-12-11 05:14:10|178100|177970|178097.6|177967.6|178103.3|177973.3|178097.6|177967.6|6
1733894060000|2024-12-11 05:14:20|178094.9|177964.9|178101.1|177971.1|178103.8|177973.8|178094.9|177964.9|7
1733894070000|2024-12-11 05:14:30|178100.9|177970.9|178099.8|177969.8|178100.9|177970.9|178099.8|177969.8|2
1733894080000|2024-12-11 05:14:40|178100|177970|178106.6|177976.6|178119.3|177989.3|178100|177970|8
1733894090000|2024-12-11 05:14:50|178106.7|177976.7|178106.8|177976.8|178106.8|177976.8|178106.7|177976.7|2
1733894100000|2024-12-11 05:15:00|178106.7|177976.7|178101.8|177971.8|178106.7|177976.7|178101.8|177971.8|5
1733894120000|2024-12-11 05:15:20|178101.9|177971.9|178098.1|177968.1|178102|177972|178098.1|177968.1|7
1733894130000|2024-12-11 05:15:30|178098|177968|178100.7|177970.7|178100.7|177970.7|178097.7|177967.7|8
1733894140000|2024-12-11 05:15:40|178101.2|177971.2|178095.5|177965.5|178125|177995|178092.5|177962.5|8
1733894150000|2024-12-11 05:15:50|178094.3|177964.3|178098.8|177968.8|178098.8|177968.8|178094.3|177964.3|9
1733894160000|2024-12-11 05:16:00|178105.8|177975.8|178096.1|177966.1|178105.8|177975.8|178094.4|177964.4|12
1733894170000|2024-12-11 05:16:10|178096.4|177966.4|178094.5|177964.5|178101.1|177971.1|178093.8|177963.8|11
1733894180000|2024-12-11 05:16:20|178094.9|177964.9|178091.5|177961.5|178100.5|177970.5|178090.5|177960.5|9
1733894190000|2024-12-11 05:16:30|178100.7|177970.7|178108|177978|178110.5|177980.5|178100.7|177970.7|14
1733894200000|2024-12-11 05:16:40|178107|177977|178108.1|177978.1|178111.8|177981.8|178105.4|177975.4|9
1733894210000|2024-12-11 05:16:50|178106.9|177976.9|178115.5|177985.5|178121.4|177991.4|178106.9|177976.9|8
1733894220000|2024-12-11 05:17:00|178115.7|177985.7|178115.7|177985.7|178115.7|177985.7|178115.7|177985.7|1
1733894230000|2024-12-11 05:17:10|178115.6|177985.6|178119.2|177989.2|178131.4|178001.4|178111.5|177981.5|11
1733894240000|2024-12-11 05:17:20|178119.4|177989.4|178111|177981|178119.4|177989.4|178106.3|177976.3|11
1733894250000|2024-12-11 05:17:30|178109.8|177979.8|178106.1|177976.1|178110.1|177980.1|178105.2|177975.2|10
1733894260000|2024-12-11 05:17:40|178106.2|177976.2|178106.8|177976.8|178106.8|177976.8|178098.8|177968.8|11
1733894270000|2024-12-11 05:17:50|178105.3|177975.3|178107.7|177977.7|178108.4|177978.4|178103.8|177973.8|11
1733894280000|2024-12-11 05:18:00|178108|177978|178087.3|177957.3|178119.8|177989.8|178087.1|177957.1|6
1733894290000|2024-12-11 05:18:10|178087|177957|178100.3|177970.3|178115.6|177985.6|178087|177957|14
1733894300000|2024-12-11 05:18:20|178099.4|177969.4|178096.2|177966.2|178105.1|177975.1|178092.3|177962.3|15
1733894310000|2024-12-11 05:18:30|178102|177972|178102.7|177972.7|178102.7|177972.7|178095.6|177965.6|7
1733894320000|2024-12-11 05:18:40|178096.7|177966.7|178115.4|177985.4|178123.2|177993.2|178096.7|177966.7|10
1733894330000|2024-12-11 05:18:50|178112.1|177982.1|178112.8|177982.8|178113.9|177983.9|178112.1|177982.1|4
1733894340000|2024-12-11 05:19:00|178113.1|177983.1|178114.7|177984.7|178117.9|177987.9|178112.8|177982.8|8
1733894350000|2024-12-11 05:19:10|178115|177985|178116.2|177986.2|178118.6|177988.6|178115|177985|6
1733894360000|2024-12-11 05:19:20|178116.4|177986.4|178111.4|177981.4|178116.4|177986.4|178111.4|177981.4|5
1733894370000|2024-12-11 05:19:30|178110.2|177980.2|178107|177977|178112.2|177982.2|178100.7|177970.7|14
1733894380000|2024-12-11 05:19:40|178107.7|177977.7|178112.5|177982.5|178112.5|177982.5|178107.7|177977.7|4
1733894390000|2024-12-11 05:19:50|178113.8|177983.8|178117.2|177987.2|178117.2|177987.2|178113.2|177983.2|8
1733894400000|2024-12-11 05:20:00|178117.6|177987.6|178115|177985|178118.1|177988.1|178115|177985|5
1733894410000|2024-12-11 05:20:10|178114|177984|178110.7|177980.7|178114|177984|178110.7|177980.7|4
1733894420000|2024-12-11 05:20:20|178110.9|177980.9|178108.1|177978.1|178110.9|177980.9|178107.7|177977.7|6
1733894430000|2024-12-11 05:20:30|178108.3|177978.3|178117|177987|178118.9|177988.9|178104.8|177974.8|20
1733894440000|2024-12-11 05:20:40|178116.2|177986.2|178121.7|177991.7|178122.5|177992.5|178115.5|177985.5|8
1733894450000|2024-12-11 05:20:50|178117.1|177987.1|178118.1|177988.1|178118.2|177988.2|178115.4|177985.4|6
1733894460000|2024-12-11 05:21:00|178117.3|177987.3|178126.7|177996.7|178131.2|178001.2|178115.1|177985.1|8
1733894470000|2024-12-11 05:21:10|178126.1|177996.1|178132.8|178002.8|178132.8|178002.8|178123.3|177993.3|6
1733894480000|2024-12-11 05:21:20|178132.3|178002.3|178134.5|178004.5|178134.8|178004.8|178130.1|178000.1|8
1733894490000|2024-12-11 05:21:30|178134.2|178004.2|178133.7|178003.7|178135.1|178005.1|178132.3|178002.3|7
1733894500000|2024-12-11 05:21:40|178133.8|178003.8|178125.8|177995.8|178133.8|178003.8|178125.8|177995.8|8
1733894510000|2024-12-11 05:21:50|178125|177995|178122.2|177992.2|178125|177995|178119.4|177989.4|10
1733894520000|2024-12-11 05:22:00|178122|177992|178122|177992|178122.1|177992.1|178122|177992|3
1733894530000|2024-12-11 05:22:10|178121.9|177991.9|178135.7|178005.7|178146.4|178016.4|178121.9|177991.9|6
1733894540000|2024-12-11 05:22:20|178134.3|178004.3|178128.5|177998.5|178135.2|178005.2|178128.5|177998.5|5
1733894550000|2024-12-11 05:22:30|178126.8|177996.8|178116.2|177986.2|178126.8|177996.8|178116.2|177986.2|6
1733894560000|2024-12-11 05:22:40|178118.3|177988.3|178114.7|177984.7|178118.3|177988.3|178114.7|177984.7|4
1733894570000|2024-12-11 05:22:50|178118.1|177988.1|178117.4|177987.4|178124.5|177994.5|178112.1|177982.1|10
1733894580000|2024-12-11 05:23:00|178121.4|177991.4|178115.1|177985.1|178121.4|177991.4|178114.6|177984.6|12
1733894590000|2024-12-11 05:23:10|178114.3|177984.3|178114.8|177984.8|178114.8|177984.8|178114.3|177984.3|2
1733894600000|2024-12-11 05:23:20|178114.6|177984.6|178119|177989|178124.4|177994.4|178114.5|177984.5|10
1733894610000|2024-12-11 05:23:30|178119.2|177989.2|178126.1|177996.1|178134|178004|178119.2|177989.2|11
1733894620000|2024-12-11 05:23:40|178122.7|177992.7|178121.8|177991.8|178123.4|177993.4|178118.7|177988.7|5
1733894630000|2024-12-11 05:23:50|178132.3|178002.3|178129|177999|178132.3|178002.3|178129|177999|4
1733894640000|2024-12-11 05:24:00|178129.6|177999.6|178132.4|178002.4|178145.8|178015.8|178129.6|177999.6|18
1733894650000|2024-12-11 05:24:10|178131.6|178001.6|178127.6|177997.6|178132|178002|178126.7|177996.7|8
1733894660000|2024-12-11 05:24:20|178126.8|177996.8|178124.7|177994.7|178126.8|177996.8|178124.7|177994.7|4
1733894670000|2024-12-11 05:24:30|178124.6|177994.6|178127.9|177997.9|178136.2|178006.2|178124.6|177994.6|7
1733894680000|2024-12-11 05:24:40|178129.1|177999.1|178127.8|177997.8|178132.6|178002.6|178127.8|177997.8|11
1733894690000|2024-12-11 05:24:50|178127.7|177997.7|178135.8|178005.8|178135.8|178005.8|178127.7|177997.7|14
1733894700000|2024-12-11 05:25:00|178134.9|178004.9|178141.5|178011.5|178161.9|178031.9|178134.9|178004.9|13
1733894710000|2024-12-11 05:25:10|178138.6|178008.6|178147.4|178017.4|178154.1|178024.1|178138.6|178008.6|8
1733894720000|2024-12-11 05:25:20|178147.5|178017.5|178143.2|178013.2|178147.5|178017.5|178141.4|178011.4|8
1733894730000|2024-12-11 05:25:30|178142.6|178012.6|178139.3|178009.3|178149.9|178019.9|178139.3|178009.3|7
1733894740000|2024-12-11 05:25:40|178140.6|178010.6|178136.5|178006.5|178140.6|178010.6|178135|178005|5
1733894750000|2024-12-11 05:25:50|178136|178006|178128.4|177998.4|178141.5|178011.5|178128.4|177998.4|12
1733894760000|2024-12-11 05:26:00|178128.5|177998.5|178129|177999|178134|178004|178128.5|177998.5|4
1733894770000|2024-12-11 05:26:10|178127.2|177997.2|178125.6|177995.6|178127.2|177997.2|178125.1|177995.1|7
1733894780000|2024-12-11 05:26:20|178125.4|177995.4|178121.9|177991.9|178125.4|177995.4|178118.8|177988.8|14
1733894790000|2024-12-11 05:26:30|178119.8|177989.8|178114.6|177984.6|178120.4|177990.4|178114.6|177984.6|15
1733894800000|2024-12-11 05:26:40|178114.4|177984.4|178117.5|177987.5|178117.5|177987.5|178113.5|177983.5|9
1733894810000|2024-12-11 05:26:50|178118|177988|178118.3|177988.3|178121.2|177991.2|178118|177988|6
1733894820000|2024-12-11 05:27:00|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|178118.4|177988.4|1
1733894830000|2024-12-11 05:27:10|178118.3|177988.3|178118.5|177988.5|178118.5|177988.5|178118.3|177988.3|2
1733894840000|2024-12-11 05:27:20|178119.9|177989.9|178122.7|177992.7|178122.7|177992.7|178115.2|177985.2|8
1733894850000|2024-12-11 05:27:30|178122.4|177992.4|178118.7|177988.7|178122.4|177992.4|178115.2|177985.2|14
1733894860000|2024-12-11 05:27:40|178117.4|177987.4|178119.3|177989.3|178126.6|177996.6|178117|177987|11
1733894870000|2024-12-11 05:27:50|178120.3|177990.3|178119.3|177989.3|178123.2|177993.2|178119.3|177989.3|7
1733894880000|2024-12-11 05:28:00|178119.6|177989.6|178119.7|177989.7|178119.7|177989.7|178116.5|177986.5|7
1733894890000|2024-12-11 05:28:10|178120.2|177990.2|178126|177996|178127.2|177997.2|178116.4|177986.4|12
1733894900000|2024-12-11 05:28:20|178126.5|177996.5|178137.9|178007.9|178139.6|178009.6|178126.5|177996.5|11
1733894910000|2024-12-11 05:28:30|178136.5|178006.5|178140.2|178010.2|178142.4|178012.4|178136.5|178006.5|6
1733894920000|2024-12-11 05:28:40|178140.4|178010.4|178134.8|178004.8|178143.6|178013.6|178134.8|178004.8|9
1733894930000|2024-12-11 05:28:50|178135.3|178005.3|178136.4|178006.4|178139.5|178009.5|178133.3|178003.3|12
1733894940000|2024-12-11 05:29:00|178138.3|178008.3|178135.1|178005.1|178139.9|178009.9|178135.1|178005.1|11
1733894950000|2024-12-11 05:29:10|178134.8|178004.8|178133.4|178003.4|178138.6|178008.6|178133.4|178003.4|7
1733894960000|2024-12-11 05:29:20|178132.9|178002.9|178144|178014|178144|178014|178129.9|177999.9|7
1733894970000|2024-12-11 05:29:30|178141.6|178011.6|178131.3|178001.3|178141.6|178011.6|178130.7|178000.7|10
1733894980000|2024-12-11 05:29:40|178131.7|178001.7|178133.3|178003.3|178141.7|178011.7|178131.7|178001.7|7
1733894990000|2024-12-11 05:29:50|178134.7|178004.7|178134.8|178004.8|178135.1|178005.1|178134.4|178004.4|7
1733895000000|2024-12-11 05:30:00|178135.7|178005.7|178145.8|178015.8|178147|178017|178135.7|178005.7|6
1733895010000|2024-12-11 05:30:10|178145.9|178015.9|178149.5|178019.5|178152.8|178022.8|178137.2|178007.2|11
1733895020000|2024-12-11 05:30:20|178149.2|178019.2|178147.9|178017.9|178149.2|178019.2|178147.7|178017.7|8
1733895030000|2024-12-11 05:30:30|178148.4|178018.4|178143.2|178013.2|178148.4|178018.4|178142.9|178012.9|7
1733895040000|2024-12-11 05:30:40|178143|178013|178136.2|178006.2|178148.4|178018.4|178135.7|178005.7|10
1733895050000|2024-12-11 05:30:50|178138.8|178008.8|178151.6|178021.6|178151.6|178021.6|178138.8|178008.8|8
1733895060000|2024-12-11 05:31:00|178151.4|178021.4|178149.4|178019.4|178153.3|178023.3|178148.8|178018.8|17
1733895070000|2024-12-11 05:31:10|178149.7|178019.7|178148.2|178018.2|178158.3|178028.3|178141.8|178011.8|17
1733895080000|2024-12-11 05:31:20|178151.5|178021.5|178153.2|178023.2|178153.2|178023.2|178145.8|178015.8|8
1733895090000|2024-12-11 05:31:30|178153|178023|178155.6|178025.6|178156.3|178026.3|178153|178023|8
1733895100000|2024-12-11 05:31:40|178155.5|178025.5|178227.7|178097.7|178227.7|178097.7|178154.4|178024.4|6
1733895110000|2024-12-11 05:31:50|178227.6|178097.6|178234.4|178104.4|178234.4|178104.4|178226.2|178096.2|6
1733895120000|2024-12-11 05:32:00|178233.1|178103.1|178227.6|178097.6|178233.1|178103.1|178226.3|178096.3|5
1733895130000|2024-12-11 05:32:10|178229.8|178099.8|178237.2|178107.2|178239.4|178109.4|178229.1|178099.1|16
1733895140000|2024-12-11 05:32:20|178237.3|178107.3|178240.8|178110.8|178242.2|178112.2|178237.1|178107.1|10
1733895150000|2024-12-11 05:32:30|178240.3|178110.3|178240.1|178110.1|178242.5|178112.5|178238.4|178108.4|7
1733895160000|2024-12-11 05:32:40|178240.5|178110.5|178222.7|178092.7|178240.5|178110.5|178222.4|178092.4|11
1733895170000|2024-12-11 05:32:50|178226.9|178096.9|178221.6|178091.6|178226.9|178096.9|178221.2|178091.2|13
1733895180000|2024-12-11 05:33:00|178221.4|178091.4|178228.3|178098.3|178230.1|178100.1|178221.1|178091.1|9
1733895190000|2024-12-11 05:33:10|178228.8|178098.8|178211.5|178081.5|178229.3|178099.3|178211.5|178081.5|10
1733895200000|2024-12-11 05:33:20|178210|178080|178218.7|178088.7|178221|178091|178210|178080|14
1733895210000|2024-12-11 05:33:30|178218.5|178088.5|178209.7|178079.7|178220.5|178090.5|178209.7|178079.7|10
1733895220000|2024-12-11 05:33:40|178209.5|178079.5|178215.8|178085.8|178217|178087|178209.5|178079.5|17
1733895230000|2024-12-11 05:33:50|178214.9|178084.9|178212.5|178082.5|178214.9|178084.9|178211.5|178081.5|9
1733895240000|2024-12-11 05:34:00|178212.3|178082.3|178208.7|178078.7|178212.3|178082.3|178207.4|178077.4|9
1733895250000|2024-12-11 05:34:10|178210.7|178080.7|178212.9|178082.9|178212.9|178082.9|178210.7|178080.7|8
1733895260000|2024-12-11 05:34:20|178212.7|178082.7|178210.9|178080.9|178212.7|178082.7|178210.9|178080.9|3
1733895270000|2024-12-11 05:34:30|178211.1|178081.1|178197.7|178067.7|178211.1|178081.1|178197.7|178067.7|4
1733895280000|2024-12-11 05:34:40|178198.1|178068.1|178198.2|178068.2|178198.4|178068.4|178198.1|178068.1|6
1733895290000|2024-12-11 05:34:50|178198.1|178068.1|178198.2|178068.2|178198.2|178068.2|178198.1|178068.1|2
1733895300000|2024-12-11 05:35:00|178197.5|178067.5|178212.8|178082.8|178217.2|178087.2|178194.1|178064.1|17
1733895310000|2024-12-11 05:35:10|178209.8|178079.8|178207.8|178077.8|178210|178080|178207.8|178077.8|6
1733895320000|2024-12-11 05:35:20|178207.6|178077.6|178215.1|178085.1|178216.3|178086.3|178207.6|178077.6|10
1733895330000|2024-12-11 05:35:30|178215.8|178085.8|178215.6|178085.6|178215.8|178085.8|178206.9|178076.9|14
1733895340000|2024-12-11 05:35:40|178215|178085|178227.8|178097.8|178227.8|178097.8|178212.6|178082.6|17
1733895350000|2024-12-11 05:35:50|178227.9|178097.9|178228.3|178098.3|178230.8|178100.8|178227.9|178097.9|6
1733895360000|2024-12-11 05:36:00|178218.3|178088.3|178205.9|178075.9|178224.5|178094.5|178201.5|178071.5|24
1733895370000|2024-12-11 05:36:10|178205.4|178075.4|178205.6|178075.6|178210.7|178080.7|178204.4|178074.4|16
1733895380000|2024-12-11 05:36:20|178205.7|178075.7|178201.3|178071.3|178205.7|178075.7|178191.3|178061.3|12
1733895390000|2024-12-11 05:36:30|178207.8|178077.8|178205.7|178075.7|178209|178079|178205.7|178075.7|11
1733895400000|2024-12-11 05:36:40|178205.6|178075.6|178209.6|178079.6|178212.3|178082.3|178205.6|178075.6|12
1733895410000|2024-12-11 05:36:50|178207.3|178077.3|178205.2|178075.2|178207.4|178077.4|178204.5|178074.5|7
1733895420000|2024-12-11 05:37:00|178205.5|178075.5|178214.8|178084.8|178217.4|178087.4|178189.6|178059.6|13
1733895430000|2024-12-11 05:37:10|178214.6|178084.6|178207.2|178077.2|178217|178087|178207.2|178077.2|13
1733895440000|2024-12-11 05:37:20|178209.1|178079.1|178207.5|178077.5|178214.6|178084.6|178206.4|178076.4|12
1733895450000|2024-12-11 05:37:30|178207.4|178077.4|178209.5|178079.5|178209.8|178079.8|178205.3|178075.3|7
1733895460000|2024-12-11 05:37:40|178209.3|178079.3|178208|178078|178209.5|178079.5|178204.6|178074.6|10
1733895470000|2024-12-11 05:37:50|178208.6|178078.6|178201.6|178071.6|178208.6|178078.6|178199.9|178069.9|8
1733895480000|2024-12-11 05:38:00|178201.5|178071.5|178202.1|178072.1|178203.2|178073.2|178201.5|178071.5|5
1733895490000|2024-12-11 05:38:10|178201.9|178071.9|178201.9|178071.9|178201.9|178071.9|178201.9|178071.9|1
1733895500000|2024-12-11 05:38:20|178202.6|178072.6|178208.4|178078.4|178208.4|178078.4|178201.2|178071.2|6
1733895510000|2024-12-11 05:38:30|178209.9|178079.9|178205.3|178075.3|178219.7|178089.7|178205.3|178075.3|12
1733895520000|2024-12-11 05:38:40|178206.4|178076.4|178212.9|178082.9|178221|178091|178206.4|178076.4|15
1733895530000|2024-12-11 05:38:50|178212.3|178082.3|178195|178065|178212.3|178082.3|178195|178065|5
1733895540000|2024-12-11 05:39:00|178196.6|178066.6|178198.6|178068.6|178200|178070|178190|178060|13
1733895550000|2024-12-11 05:39:10|178198.3|178068.3|178200.1|178070.1|178200.1|178070.1|178197|178067|11
1733895560000|2024-12-11 05:39:20|178199.5|178069.5|178187.7|178057.7|178199.5|178069.5|178187.7|178057.7|11
1733895570000|2024-12-11 05:39:30|178187.4|178057.4|178201.8|178071.8|178204.5|178074.5|178187.4|178057.4|8
1733895580000|2024-12-11 05:39:40|178202.1|178072.1|178199.9|178069.9|178202.1|178072.1|178199.9|178069.9|4
1733895590000|2024-12-11 05:39:50|178199.2|178069.2|178191.8|178061.8|178200.1|178070.1|178191.8|178061.8|7
1733895600000|2024-12-11 05:40:00|178193.8|178063.8|178192.8|178062.8|178199.1|178069.1|178184.2|178054.2|13
1733895610000|2024-12-11 05:40:10|178193.2|178063.2|178190.2|178060.2|178195.7|178065.7|178190.2|178060.2|9
1733895620000|2024-12-11 05:40:20|178205.7|178075.7|178193.8|178063.8|178205.7|178075.7|178186.8|178056.8|15
1733895630000|2024-12-11 05:40:30|178191.5|178061.5|178190.1|178060.1|178197.9|178067.9|178189.9|178059.9|13
1733895640000|2024-12-11 05:40:40|178188.2|178058.2|178189.3|178059.3|178195.6|178065.6|178188.2|178058.2|11
1733895650000|2024-12-11 05:40:50|178189.2|178059.2|178221|178091|178223.1|178093.1|178189.2|178059.2|10
1733895660000|2024-12-11 05:41:00|178221.1|178091.1|178226.8|178096.8|178231.2|178101.2|178221.1|178091.1|10
1733895670000|2024-12-11 05:41:10|178227|178097|178237.7|178107.7|178237.7|178107.7|178227|178097|5
1733895680000|2024-12-11 05:41:20|178237.9|178107.9|178241|178111|178241.5|178111.5|178237.9|178107.9|6
1733895690000|2024-12-11 05:41:30|178237.8|178107.8|178235.6|178105.6|178237.8|178107.8|178233.2|178103.2|7
1733895700000|2024-12-11 05:41:40|178235.5|178105.5|178235.6|178105.6|178235.6|178105.6|178235.5|178105.5|2
1733895710000|2024-12-11 05:41:50|178235.7|178105.7|178221.5|178091.5|178240.5|178110.5|178219.5|178089.5|10
1733895720000|2024-12-11 05:42:00|178224.6|178094.6|178221|178091|178227.8|178097.8|178207.3|178077.3|12
1733895730000|2024-12-11 05:42:10|178219|178089|178209.3|178079.3|178219|178089|178209.3|178079.3|11
1733895740000|2024-12-11 05:42:20|178207.4|178077.4|178209.2|178079.2|178209.3|178079.3|178207.2|178077.2|7
1733895750000|2024-12-11 05:42:30|178209.4|178079.4|178223.3|178093.3|178223.3|178093.3|178209.1|178079.1|10
1733895760000|2024-12-11 05:42:40|178223.1|178093.1|178207.2|178077.2|178225.1|178095.1|178207.2|178077.2|7
1733895770000|2024-12-11 05:42:50|178220.7|178090.7|178225.7|178095.7|178225.7|178095.7|178204.6|178074.6|18
1733895780000|2024-12-11 05:43:00|178211.4|178081.4|178222.7|178092.7|178223.7|178093.7|178211.4|178081.4|8
1733895790000|2024-12-11 05:43:10|178221.6|178091.6|178220.6|178090.6|178222.6|178092.6|178220.3|178090.3|9
1733895800000|2024-12-11 05:43:20|178220.8|178090.8|178222.9|178092.9|178222.9|178092.9|178220.7|178090.7|7
1733895810000|2024-12-11 05:43:30|178224.9|178094.9|178230.2|178100.2|178231.5|178101.5|178224.2|178094.2|9
1733895820000|2024-12-11 05:43:40|178230.8|178100.8|178225.3|178095.3|178235.8|178105.8|178225.3|178095.3|9
1733895830000|2024-12-11 05:43:50|178228.1|178098.1|178224.6|178094.6|178228.3|178098.3|178222.6|178092.6|8
1733895840000|2024-12-11 05:44:00|178226.8|178096.8|178230.2|178100.2|178232.6|178102.6|178226.5|178096.5|17
1733895850000|2024-12-11 05:44:10|178230.5|178100.5|178215.9|178085.9|178232.4|178102.4|178215.7|178085.7|16
1733895860000|2024-12-11 05:44:20|178215.7|178085.7|178218.1|178088.1|178223.1|178093.1|178213|178083|12
1733895870000|2024-12-11 05:44:30|178216.3|178086.3|178213.4|178083.4|178218.2|178088.2|178210.6|178080.6|10
1733895880000|2024-12-11 05:44:40|178214|178084|178216.6|178086.6|178217.1|178087.1|178214|178084|9
1733895890000|2024-12-11 05:44:50|178214|178084|178217.1|178087.1|178221.5|178091.5|178214|178084|16
1733895900000|2024-12-11 05:45:00|178218.7|178088.7|178219.6|178089.6|178220.7|178090.7|178218.7|178088.7|9
1733895910000|2024-12-11 05:45:10|178221.5|178091.5|178215.6|178085.6|178222.8|178092.8|178214.4|178084.4|10
1733895920000|2024-12-11 05:45:20|178215.8|178085.8|178212.9|178082.9|178215.8|178085.8|178212.9|178082.9|9
1733895930000|2024-12-11 05:45:30|178213.5|178083.5|178213.6|178083.6|178213.6|178083.6|178211.8|178081.8|5
1733895940000|2024-12-11 05:45:40|178215.4|178085.4|178217.2|178087.2|178220.1|178090.1|178214.8|178084.8|11
1733895950000|2024-12-11 05:45:50|178216.4|178086.4|178216.2|178086.2|178217.9|178087.9|178212.7|178082.7|8
1733895960000|2024-12-11 05:46:00|178213|178083|178224.2|178094.2|178226.6|178096.6|178210.4|178080.4|13
1733895970000|2024-12-11 05:46:10|178218.9|178088.9|178225.9|178095.9|178225.9|178095.9|178218.9|178088.9|9
1733895980000|2024-12-11 05:46:20|178221.5|178091.5|178214.7|178084.7|178221.5|178091.5|178207.7|178077.7|17
1733895990000|2024-12-11 05:46:30|178213.5|178083.5|178215.7|178085.7|178215.7|178085.7|178212.2|178082.2|10
1733896000000|2024-12-11 05:46:40|178216.4|178086.4|178213.8|178083.8|178218.4|178088.4|178211.2|178081.2|7
1733896010000|2024-12-11 05:46:50|178213.4|178083.4|178204.8|178074.8|178213.8|178083.8|178204.1|178074.1|9
1733896020000|2024-12-11 05:47:00|178205.2|178075.2|178210.6|178080.6|178218.4|178088.4|178205.2|178075.2|8
1733896030000|2024-12-11 05:47:10|178209.5|178079.5|178208.1|178078.1|178212.8|178082.8|178208.1|178078.1|8
1733896040000|2024-12-11 05:47:20|178208.8|178078.8|178209.7|178079.7|178211.2|178081.2|178206.2|178076.2|11
1733896050000|2024-12-11 05:47:30|178207.1|178077.1|178207.8|178077.8|178211.6|178081.6|178207.1|178077.1|7
1733896060000|2024-12-11 05:47:40|178209.6|178079.6|178206.2|178076.2|178209.6|178079.6|178200.8|178070.8|13
1733896070000|2024-12-11 05:47:50|178206.4|178076.4|178215.4|178085.4|178218.2|178088.2|178204.7|178074.7|12
1733896080000|2024-12-11 05:48:00|178217.5|178087.5|178215.9|178085.9|178217.5|178087.5|178201.6|178071.6|7
1733896090000|2024-12-11 05:48:10|178216|178086|178211.9|178081.9|178216|178086|178211.9|178081.9|11
1733896100000|2024-12-11 05:48:20|178212.1|178082.1|178206.6|178076.6|178223|178093|178206.1|178076.1|7
1733896110000|2024-12-11 05:48:30|178206.8|178076.8|178205.3|178075.3|178206.8|178076.8|178202.7|178072.7|9
1733896120000|2024-12-11 05:48:40|178209.1|178079.1|178208.8|178078.8|178210|178080|178208.8|178078.8|4
1733896130000|2024-12-11 05:48:50|178209|178079|178211|178081|178211|178081|178207.6|178077.6|8
1733896140000|2024-12-11 05:49:00|178205.9|178075.9|178208.9|178078.9|178210.9|178080.9|178205.9|178075.9|4
1733896150000|2024-12-11 05:49:10|178204.4|178074.4|178199.3|178069.3|178205.2|178075.2|178193.5|178063.5|13
1733896160000|2024-12-11 05:49:20|178198.3|178068.3|178205|178075|178208.5|178078.5|178198.3|178068.3|7
1733896170000|2024-12-11 05:49:30|178205.6|178075.6|178203.9|178073.9|178206.7|178076.7|178202.7|178072.7|5
1733896180000|2024-12-11 05:49:40|178204|178074|178237.8|178107.8|178240.9|178110.9|178204|178074|7
1733896190000|2024-12-11 05:49:50|178235.8|178105.8|178239.4|178109.4|178240.3|178110.3|178235.8|178105.8|11
1733896200000|2024-12-11 05:50:00|178239.3|178109.3|178223.9|178093.9|178240.6|178110.6|178221.3|178091.3|16
1733896210000|2024-12-11 05:50:10|178224.4|178094.4|178224.6|178094.6|178230|178100|178215.7|178085.7|14
1733896220000|2024-12-11 05:50:20|178226.9|178096.9|178228.8|178098.8|178228.8|178098.8|178226.1|178096.1|5
1733896230000|2024-12-11 05:50:30|178229.3|178099.3|178231.3|178101.3|178232|178102|178229.3|178099.3|9
1733896240000|2024-12-11 05:50:40|178230.7|178100.7|178231.6|178101.6|178231.6|178101.6|178228.8|178098.8|6
1733896250000|2024-12-11 05:50:50|178231.3|178101.3|178222.9|178092.9|178231.3|178101.3|178209.2|178079.2|13
1733896260000|2024-12-11 05:51:00|178223.2|178093.2|178225.4|178095.4|178225.4|178095.4|178223.2|178093.2|6
1733896270000|2024-12-11 05:51:10|178225.2|178095.2|178160.3|178030.3|178225.4|178095.4|178156.8|178026.8|22
1733896280000|2024-12-11 05:51:20|178152.2|178022.2|178143.2|178013.2|178152.2|178022.2|178143.2|178013.2|6
1733896290000|2024-12-11 05:51:30|178143.3|178013.3|178143.7|178013.7|178145.1|178015.1|178140.9|178010.9|10
1733896300000|2024-12-11 05:51:40|178144.1|178014.1|178144.4|178014.4|178144.4|178014.4|178144.1|178014.1|4
1733896310000|2024-12-11 05:51:50|178145.8|178015.8|178127.8|177997.8|178146.4|178016.4|178127.8|177997.8|18
1733896320000|2024-12-11 05:52:00|178125.9|177995.9|178131.8|178001.8|178134.5|178004.5|178123.7|177993.7|16
1733896330000|2024-12-11 05:52:10|178132.9|178002.9|178128.7|177998.7|178136.7|178006.7|178128.7|177998.7|14
1733896340000|2024-12-11 05:52:20|178126.7|177996.7|178129.8|177999.8|178133.5|178003.5|178126.7|177996.7|10
1733896350000|2024-12-11 05:52:30|178133.2|178003.2|178135.5|178005.5|178140.9|178010.9|178128.3|177998.3|14
1733896360000|2024-12-11 05:52:40|178132.2|178002.2|178134.7|178004.7|178140.5|178010.5|178132.2|178002.2|15
1733896370000|2024-12-11 05:52:50|178136.4|178006.4|178129.1|177999.1|178138.8|178008.8|178129.1|177999.1|12
1733896380000|2024-12-11 05:53:00|178133.6|178003.6|178146.3|178016.3|178147.9|178017.9|178122.9|177992.9|14
1733896390000|2024-12-11 05:53:10|178144.9|178014.9|178151.4|178021.4|178156.2|178026.2|178144.7|178014.7|12
1733896400000|2024-12-11 05:53:20|178151.6|178021.6|178155.5|178025.5|178155.5|178025.5|178151.6|178021.6|6
1733896410000|2024-12-11 05:53:30|178156.6|178026.6|178160.2|178030.2|178160.2|178030.2|178156.6|178026.6|3
1733896420000|2024-12-11 05:53:40|178159.2|178029.2|178159.2|178029.2|178159.2|178029.2|178159.2|178029.2|1
1733896430000|2024-12-11 05:53:50|178158.6|178028.6|178159|178029|178159.2|178029.2|178158.6|178028.6|3
1733896440000|2024-12-11 05:54:00|178159.2|178029.2|178159.1|178029.1|178159.2|178029.2|178159.1|178029.1|2
1733896450000|2024-12-11 05:54:10|178157.3|178027.3|178159.1|178029.1|178159.4|178029.4|178157.3|178027.3|6
1733896460000|2024-12-11 05:54:20|178159.5|178029.5|178154.8|178024.8|178159.5|178029.5|178131|178001|6
1733896470000|2024-12-11 05:54:30|178152.9|178022.9|178144.6|178014.6|178153.4|178023.4|178141.3|178011.3|14
1733896480000|2024-12-11 05:54:40|178144.4|178014.4|178136.7|178006.7|178144.4|178014.4|178134.6|178004.6|6
1733896490000|2024-12-11 05:54:50|178136.5|178006.5|178135.3|178005.3|178136.6|178006.6|178135.3|178005.3|3
1733896500000|2024-12-11 05:55:00|178130.7|178000.7|178131|178001|178137.1|178007.1|178130.7|178000.7|8
1733896510000|2024-12-11 05:55:10|178127.9|177997.9|178141.6|178011.6|178149.1|178019.1|178127.9|177997.9|13
1733896520000|2024-12-11 05:55:20|178139.4|178009.4|178133|178003|178142.1|178012.1|178133|178003|15
1733896530000|2024-12-11 05:55:30|178132.6|178002.6|178140|178010|178144.3|178014.3|178132.6|178002.6|17
1733896540000|2024-12-11 05:55:40|178139.7|178009.7|178141.4|178011.4|178142.2|178012.2|178136.1|178006.1|12
1733896550000|2024-12-11 05:55:50|178141.6|178011.6|178145.5|178015.5|178145.7|178015.7|178134.3|178004.3|10
1733896560000|2024-12-11 05:56:00|178146.4|178016.4|178173.5|178043.5|178173.8|178043.8|178144.5|178014.5|10
1733896570000|2024-12-11 05:56:10|178177.7|178047.7|178190.1|178060.1|178200.6|178070.6|178177.7|178047.7|10
1733896580000|2024-12-11 05:56:20|178190.3|178060.3|178201.9|178071.9|178202.1|178072.1|178190.3|178060.3|6
1733896590000|2024-12-11 05:56:30|178201.8|178071.8|178202|178072|178202.1|178072.1|178201.8|178071.8|5
1733896600000|2024-12-11 05:56:40|178201.2|178071.2|178195.5|178065.5|178206.7|178076.7|178195.5|178065.5|7
1733896610000|2024-12-11 05:56:50|178199.5|178069.5|178204.1|178074.1|178204.1|178074.1|178195.7|178065.7|8
1733896620000|2024-12-11 05:57:00|178203.6|178073.6|178204.2|178074.2|178204.2|178074.2|178198.5|178068.5|9
1733896630000|2024-12-11 05:57:10|178203.5|178073.5|178202.6|178072.6|178204|178074|178202.1|178072.1|6
1733896640000|2024-12-11 05:57:20|178203.3|178073.3|178196.4|178066.4|178211.5|178081.5|178196.4|178066.4|11
1733896650000|2024-12-11 05:57:30|178196.5|178066.5|178196.4|178066.4|178199.8|178069.8|178191.2|178061.2|9
1733896660000|2024-12-11 05:57:40|178196.3|178066.3|178193.3|178063.3|178196.3|178066.3|178193.3|178063.3|5
1733896670000|2024-12-11 05:57:50|178193.4|178063.4|178197.4|178067.4|178202.9|178072.9|178193.4|178063.4|11
1733896680000|2024-12-11 05:58:00|178197.5|178067.5|178238.7|178108.7|178238.7|178108.7|178197.5|178067.5|9
1733896690000|2024-12-11 05:58:10|178239.4|178109.4|178230.9|178100.9|178239.4|178109.4|178230.9|178100.9|12
1733896700000|2024-12-11 05:58:20|178230.8|178100.8|178229.4|178099.4|178232.9|178102.9|178229.1|178099.1|13
1733896710000|2024-12-11 05:58:30|178229.7|178099.7|178221.2|178091.2|178229.7|178099.7|178208.9|178078.9|6
1733896720000|2024-12-11 05:58:40|178221.3|178091.3|178223.7|178093.7|178225.3|178095.3|178221.1|178091.1|7
1733896730000|2024-12-11 05:58:50|178222.5|178092.5|178222.4|178092.4|178230.1|178100.1|178221.9|178091.9|9
1733896740000|2024-12-11 05:59:00|178222.5|178092.5|178228.4|178098.4|178229.9|178099.9|178222.5|178092.5|8
1733896750000|2024-12-11 05:59:10|178229.1|178099.1|178229.4|178099.4|178229.5|178099.5|178229.1|178099.1|4
1733896760000|2024-12-11 05:59:20|178229.3|178099.3|178229.3|178099.3|178229.3|178099.3|178229.3|178099.3|1
1733896770000|2024-12-11 05:59:30|178229.4|178099.4|178224|178094|178229.4|178099.4|178222.2|178092.2|9
1733896780000|2024-12-11 05:59:40|178222.6|178092.6|178227.1|178097.1|178227.5|178097.5|178222.6|178092.6|9
1733896790000|2024-12-11 05:59:50|178227.3|178097.3|178227.5|178097.5|178227.5|178097.5|178227.3|178097.3|2
1733896800000|2024-12-11 06:00:00|178227.1|178097.1|178264.4|178134.4|178272.4|178142.4|178227.1|178097.1|14
1733896810000|2024-12-11 06:00:10|178264.7|178134.7|178270.2|178140.2|178270.2|178140.2|178263.1|178133.1|5
1733896820000|2024-12-11 06:00:20|178269.8|178139.8|178254.2|178124.2|178275.4|178145.4|178252.6|178122.6|14
1733896830000|2024-12-11 06:00:30|178255.6|178125.6|178249.2|178119.2|178257.7|178127.7|178248.5|178118.5|15
1733896840000|2024-12-11 06:00:40|178247.7|178117.7|178256.1|178126.1|178256.3|178126.3|178246.9|178116.9|10
1733896850000|2024-12-11 06:00:50|178256.3|178126.3|178263.6|178133.6|178267.3|178137.3|178256.3|178126.3|11
1733896860000|2024-12-11 06:01:00|178262.3|178132.3|178265.2|178135.2|178265.2|178135.2|178261.4|178131.4|5
1733896870000|2024-12-11 06:01:10|178265.4|178135.4|178298.7|178168.7|178299.6|178169.6|178265.4|178135.4|21
1733896880000|2024-12-11 06:01:20|178297.6|178167.6|178275.5|178145.5|178297.6|178167.6|178275.5|178145.5|19
1733896890000|2024-12-11 06:01:30|178278.4|178148.4|178276.3|178146.3|178278.5|178148.5|178276.2|178146.2|10
1733896900000|2024-12-11 06:01:40|178279|178149|178283|178153|178287.9|178157.9|178279|178149|7
1733896910000|2024-12-11 06:01:50|178282.6|178152.6|178278.2|178148.2|178282.6|178152.6|178276.3|178146.3|12
1733896920000|2024-12-11 06:02:00|178278.4|178148.4|178278.5|178148.5|178298.8|178168.8|178278.4|178148.4|14
1733896930000|2024-12-11 06:02:10|178277.1|178147.1|178260|178130|178277.1|178147.1|178245.3|178115.3|21
1733896940000|2024-12-11 06:02:20|178261.2|178131.2|178265.7|178135.7|178266.6|178136.6|178261.2|178131.2|6
1733896950000|2024-12-11 06:02:30|178267.4|178137.4|178267.3|178137.3|178269.1|178139.1|178267|178137|9
1733896960000|2024-12-11 06:02:40|178266.1|178136.1|178266|178136|178267.9|178137.9|178262|178132|9
1733896970000|2024-12-11 06:02:50|178265.3|178135.3|178260.7|178130.7|178265.3|178135.3|178255.3|178125.3|12
1733896980000|2024-12-11 06:03:00|178260.9|178130.9|178262.8|178132.8|178266.6|178136.6|178260.8|178130.8|11
1733896990000|2024-12-11 06:03:10|178262.6|178132.6|178267.5|178137.5|178269.9|178139.9|178260.9|178130.9|8
1733897000000|2024-12-11 06:03:20|178268.2|178138.2|178264|178134|178268.2|178138.2|178255.4|178125.4|17
1733897010000|2024-12-11 06:03:30|178264.7|178134.7|178282.5|178152.5|178296.2|178166.2|178264.7|178134.7|17
1733897020000|2024-12-11 06:03:40|178282.3|178152.3|178288.5|178158.5|178293.5|178163.5|178282.3|178152.3|8
1733897030000|2024-12-11 06:03:50|178293.5|178163.5|178286.2|178156.2|178293.5|178163.5|178282.5|178152.5|22
1733897040000|2024-12-11 06:04:00|178284|178154|178271.1|178141.1|178292.2|178162.2|178271.1|178141.1|11
1733897050000|2024-12-11 06:04:10|178271.4|178141.4|178277|178147|178278.2|178148.2|178271.4|178141.4|5
1733897060000|2024-12-11 06:04:20|178278.5|178148.5|178274.3|178144.3|178278.5|178148.5|178273.1|178143.1|10
1733897070000|2024-12-11 06:04:30|178274.2|178144.2|178268.4|178138.4|178274.2|178144.2|178268.4|178138.4|8
1733897080000|2024-12-11 06:04:40|178270.6|178140.6|178206.8|178076.8|178271.3|178141.3|178201.4|178071.4|18
1733897090000|2024-12-11 06:04:50|178206.7|178076.7|178208.5|178078.5|178240.6|178083.8|178206.7|178039.2|10
1733897100000|2024-12-11 06:05:00|178208.4|178078.4|178204.6|178074.6|178208.4|178078.4|178204.6|178074.6|6
1733897110000|2024-12-11 06:05:10|178204.9|178074.9|178200.8|178070.8|178207.5|178077.5|178188.3|178058.3|15
1733897120000|2024-12-11 06:05:20|178196.4|178066.4|178195.7|178065.7|178199.2|178069.2|178191.6|178061.6|11
1733897130000|2024-12-11 06:05:30|178195.8|178065.8|178195.7|178065.7|178195.8|178065.8|178195.5|178065.5|4
1733897140000|2024-12-11 06:05:40|178195.5|178065.5|178195.5|178065.5|178195.5|178065.5|178195.5|178065.5|1
1733897150000|2024-12-11 06:05:50|178197.9|178067.9|178196.6|178066.6|178197.9|178067.9|178196.5|178066.5|4
1733897160000|2024-12-11 06:06:00|178189.9|178059.9|178191.5|178061.5|178195.5|178065.5|178180.1|178050.1|11
1733897170000|2024-12-11 06:06:10|178191.3|178061.3|178198.3|178068.3|178205.9|178075.9|178190.8|178060.8|6
1733897180000|2024-12-11 06:06:20|178197|178067|178206.3|178076.3|178207.2|178077.2|178197|178067|4
1733897190000|2024-12-11 06:06:30|178206.5|178076.5|178212|178082|178216.7|178086.7|178206.5|178076.5|8
1733897200000|2024-12-11 06:06:40|178211.6|178081.6|178205|178075|178211.6|178081.6|178204.4|178074.4|5
1733897210000|2024-12-11 06:06:50|178210.4|178080.4|178213.3|178083.3|178215.9|178085.9|178202.7|178072.7|12
1733897220000|2024-12-11 06:07:00|178203.9|178073.9|178197.1|178067.1|178203.9|178073.9|178196.8|178066.8|8
1733897230000|2024-12-11 06:07:10|178197.9|178067.9|178198.5|178068.5|178199.7|178069.7|178197.9|178067.9|4
1733897240000|2024-12-11 06:07:20|178198.3|178068.3|178211.5|178081.5|178211.5|178081.5|178198.3|178068.3|10
1733897250000|2024-12-11 06:07:30|178211.8|178081.8|178204.8|178074.8|178227.6|178097.6|178204.8|178074.8|10
1733897260000|2024-12-11 06:07:40|178202.2|178072.2|178203.4|178073.4|178210.9|178080.9|178201|178071|6
1733897270000|2024-12-11 06:07:50|178203.8|178073.8|178199.1|178069.1|178203.8|178073.8|178198.9|178068.9|5
1733897280000|2024-12-11 06:08:00|178199.5|178069.5|178199.9|178069.9|178199.9|178069.9|178196|178066|6
1733897290000|2024-12-11 06:08:10|178200.6|178070.6|178210.8|178080.8|178213.5|178083.5|178200.6|178070.6|8
1733897300000|2024-12-11 06:08:20|178210.2|178080.2|178211.7|178081.7|178212.1|178082.1|178210.2|178080.2|6
1733897310000|2024-12-11 06:08:30|178211.4|178081.4|178216.5|178086.5|178216.5|178086.5|178210.2|178080.2|9
1733897320000|2024-12-11 06:08:40|178218.9|178088.9|178217.1|178087.1|178218.9|178088.9|178217.1|178087.1|2
1733897330000|2024-12-11 06:08:50|178216.5|178086.5|178200.1|178070.1|178217.1|178087.1|178199.6|178069.6|8
1733897340000|2024-12-11 06:09:00|178199.5|178069.5|178200.3|178070.3|178202.1|178072.1|178198.6|178068.6|6
1733897350000|2024-12-11 06:09:10|178200.6|178070.6|178200.3|178070.3|178201.8|178071.8|178199.8|178069.8|7
1733897360000|2024-12-11 06:09:20|178200.7|178070.7|178201.2|178071.2|178204.5|178074.5|178197.2|178067.2|13
1733897370000|2024-12-11 06:09:30|178199|178069|178200.5|178070.5|178200.7|178070.7|178196.9|178066.9|9
1733897380000|2024-12-11 06:09:40|178201|178071|178199.4|178069.4|178201|178071|178197.5|178067.5|6
1733897390000|2024-12-11 06:09:50|178195.6|178065.6|178200.5|178070.5|178200.5|178070.5|178193|178063|14
1733897400000|2024-12-11 06:10:00|178196.2|178066.2|178220.8|178090.8|178224.9|178094.9|178196.2|178066.2|16
1733897410000|2024-12-11 06:10:10|178220.7|178090.7|178218.4|178088.4|178223.9|178093.9|178218.4|178088.4|9
1733897420000|2024-12-11 06:10:20|178211.9|178081.9|178221.6|178091.6|178222.3|178092.3|178211.9|178081.9|10
1733897430000|2024-12-11 06:10:30|178220|178090|178213.2|178083.2|178232.2|178102.2|178213.2|178083.2|16
1733897440000|2024-12-11 06:10:40|178212.4|178082.4|178206.3|178076.3|178212.4|178082.4|178203.9|178073.9|14
1733897450000|2024-12-11 06:10:50|178201.3|178071.3|178218.9|178088.9|178223.1|178093.1|178201.3|178071.3|8
1733897460000|2024-12-11 06:11:00|178218.7|178088.7|178209.1|178079.1|178218.9|178088.9|178207.9|178077.9|8
1733897470000|2024-12-11 06:11:10|178209.2|178079.2|178213.4|178083.4|178215|178085|178207|178077|8
1733897480000|2024-12-11 06:11:20|178215.3|178085.3|178226.1|178096.1|178226.1|178096.1|178212.7|178082.7|9
1733897490000|2024-12-11 06:11:30|178222.5|178092.5|178221.8|178091.8|178223.6|178093.6|178221.8|178091.8|5
1733897500000|2024-12-11 06:11:40|178222|178092|178256|178126|178258.3|178128.3|178222|178092|13
1733897510000|2024-12-11 06:11:50|178255|178125|178227.1|178097.1|178255.9|178125.9|178220.3|178090.3|16
1733897520000|2024-12-11 06:12:00|178227.2|178097.2|178247.1|178117.1|178248.3|178118.3|178227.2|178097.2|12
1733897530000|2024-12-11 06:12:10|178246.5|178116.5|178229.3|178139.3|178256.4|178139.3|178229.3|178104.5|14
1733897540000|2024-12-11 06:12:20|178229.5|178139.5|178226.4|178136.4|178236.8|178146.8|178226.4|178136.4|11
1733897550000|2024-12-11 06:12:30|178226.2|178136.2|178218.1|178128.1|178227|178137|178216.9|178126.9|8
1733897560000|2024-12-11 06:12:40|178212.2|178122.2|178267.9|178137.9|178270|178140|178197.4|178107.4|11
1733897570000|2024-12-11 06:12:50|178269.1|178139.1|178286.3|178156.3|178286.4|178156.4|178268.7|178138.7|15
1733897580000|2024-12-11 06:13:00|178285.4|178155.4|178262|178132|178289.4|178159.4|178262|178132|24
1733897590000|2024-12-11 06:13:10|178261.4|178131.4|178267.2|178137.2|178270.2|178140.2|178261.4|178131.4|7
1733897600000|2024-12-11 06:13:20|178268|178138|178268.3|178138.3|178269.9|178139.9|178268|178138|7
1733897610000|2024-12-11 06:13:30|178270.9|178140.9|178264.5|178134.5|178270.9|178140.9|178264.5|178134.5|9
1733897620000|2024-12-11 06:13:40|178268.5|178138.5|178258.2|178128.2|178268.5|178138.5|178236.4|178106.4|18
1733897630000|2024-12-11 06:13:50|178256.6|178126.6|178254.8|178124.8|178259.9|178129.9|178254.8|178124.8|8
1733897640000|2024-12-11 06:14:00|178255|178125|178266.7|178136.7|178267|178137|178255|178125|5
1733897650000|2024-12-11 06:14:10|178263.8|178133.8|178265.3|178135.3|178266.3|178136.3|178263.2|178133.2|8
1733897660000|2024-12-11 06:14:20|178264.3|178134.3|178270.3|178140.3|178270.3|178140.3|178260.3|178130.3|5
1733897670000|2024-12-11 06:14:30|178270.8|178140.8|178258.9|178128.9|178270.9|178140.9|178237.4|178107.4|13
1733897680000|2024-12-11 06:14:40|178258.7|178128.7|178263.4|178133.4|178263.4|178133.4|178256.2|178126.2|8
1733897690000|2024-12-11 06:14:50|178263.3|178133.3|178257.3|178127.3|178263.3|178133.3|178255.1|178125.1|11
1733897700000|2024-12-11 06:15:00|178257.1|178127.1|178240.9|178110.9|178257.1|178127.1|178228.5|178098.5|17
1733897710000|2024-12-11 06:15:10|178241.1|178111.1|178257.7|178127.7|178258.4|178128.4|178241.1|178111.1|6
1733897720000|2024-12-11 06:15:20|178257.9|178127.9|178241.7|178111.7|178258|178128|178239.5|178109.5|8
1733897730000|2024-12-11 06:15:30|178241.1|178111.1|178259.1|178129.1|178259.1|178129.1|178241.1|178111.1|13
1733897740000|2024-12-11 06:15:40|178260.7|178130.7|178260.1|178130.1|178260.7|178130.7|178255.8|178125.8|7
1733897750000|2024-12-11 06:15:50|178261.2|178131.2|178261.2|178131.2|178261.4|178131.4|178257.5|178127.5|10
1733897760000|2024-12-11 06:16:00|178263.4|178133.4|178257.4|178127.4|178265.4|178135.4|178257.4|178127.4|5
1733897770000|2024-12-11 06:16:10|178259.5|178129.5|178273.1|178143.1|178277.9|178147.9|178259.3|178129.3|7
1733897780000|2024-12-11 06:16:20|178270.8|178140.8|178264.3|178134.3|178278.4|178148.4|178260.1|178130.1|14
1733897790000|2024-12-11 06:16:30|178265.6|178135.6|178267.8|178137.8|178278.4|178148.4|178265.6|178135.6|17
1733897800000|2024-12-11 06:16:40|178268.8|178138.8|178267.4|178137.4|178275.7|178145.7|178267|178137|11
1733897810000|2024-12-11 06:16:50|178267.5|178137.5|178270.1|178140.1|178270.1|178140.1|178258.8|178128.8|12
1733897820000|2024-12-11 06:17:00|178265.8|178135.8|178262|178132|178271.4|178141.4|178262|178132|16
1733897830000|2024-12-11 06:17:10|178264.6|178134.6|178258.5|178128.5|178264.6|178134.6|178254.6|178124.6|12
1733897840000|2024-12-11 06:17:20|178260.1|178130.1|178259.5|178129.5|178260.9|178130.9|178253.4|178123.4|7
1733897850000|2024-12-11 06:17:30|178259|178129|178216.2|178086.2|178259|178129|178213.1|178083.1|5
1733897860000|2024-12-11 06:17:40|178217.7|178087.7|178223.5|178093.5|178227.6|178097.6|178217.7|178087.7|15
1733897870000|2024-12-11 06:17:50|178222.8|178092.8|178233.5|178103.5|178233.6|178103.6|178222.6|178092.6|9
1733897880000|2024-12-11 06:18:00|178234.1|178104.1|178232.5|178102.5|178234.1|178104.1|178232.5|178102.5|7
1733897890000|2024-12-11 06:18:10|178233|178103|178251.3|178121.3|178254|178124|178233|178103|9
1733897900000|2024-12-11 06:18:20|178251.1|178121.1|178252.9|178122.9|178253.5|178123.5|178250.9|178120.9|9
1733897910000|2024-12-11 06:18:30|178252.7|178122.7|178268.1|178138.1|178268.1|178138.1|178252.7|178122.7|8
1733897920000|2024-12-11 06:18:40|178269.9|178139.9|178270.5|178140.5|178270.5|178140.5|178266.2|178136.2|6
1733897930000|2024-12-11 06:18:50|178266.3|178136.3|178266.8|178136.8|178266.8|178136.8|178265.9|178135.9|3
1733897940000|2024-12-11 06:19:00|178266.9|178136.9|178262.6|178132.6|178266.9|178136.9|178256.7|178126.7|5
1733897950000|2024-12-11 06:19:10|178263.9|178133.9|178264.8|178134.8|178264.8|178134.8|178262.5|178132.5|4
1733897960000|2024-12-11 06:19:20|178265|178135|178266.4|178136.4|178269.9|178139.9|178264|178134|11
1733897970000|2024-12-11 06:19:30|178264.7|178134.7|178263.6|178133.6|178266.1|178136.1|178263.3|178133.3|9
1733897980000|2024-12-11 06:19:40|178264|178134|178257.8|178127.8|178264.1|178134.1|178250.4|178120.4|12
1733897990000|2024-12-11 06:19:50|178257.3|178127.3|178259.2|178129.2|178262.7|178132.7|178254.8|178124.8|13
1733898000000|2024-12-11 06:20:00|178240.6|178110.6|178243.6|178113.6|178243.6|178113.6|178216|178086|18
1733898010000|2024-12-11 06:20:10|178243.5|178113.5|178256.7|178126.7|178256.9|178126.9|178243.5|178113.5|6
1733898020000|2024-12-11 06:20:20|178255|178125|178249.7|178119.7|178256.7|178126.7|178243.3|178113.3|13
1733898030000|2024-12-11 06:20:30|178255.4|178125.4|178248.9|178118.9|178255.4|178125.4|178234.6|178104.6|10
1733898040000|2024-12-11 06:20:40|178249.6|178119.6|178242.1|178112.1|178249.9|178119.9|178241.8|178111.8|6
1733898050000|2024-12-11 06:20:50|178242.2|178112.2|178259.8|178129.8|178261.7|178131.7|178240.6|178110.6|9
1733898060000|2024-12-11 06:21:00|178259.5|178129.5|178269.5|178139.5|178269.5|178139.5|178256.4|178126.4|9
1733898070000|2024-12-11 06:21:10|178264|178134|178268.4|178138.4|178270.1|178140.1|178264|178134|7
1733898080000|2024-12-11 06:21:20|178268.5|178138.5|178266.2|178136.2|178269.7|178139.7|178265.9|178135.9|9
1733898090000|2024-12-11 06:21:30|178266.7|178136.7|178281.4|178151.4|178286.3|178156.3|178266.5|178136.5|11
1733898100000|2024-12-11 06:21:40|178280.2|178150.2|178279.7|178149.7|178282.2|178152.2|178279.7|178149.7|11
1733898110000|2024-12-11 06:21:50|178274.9|178144.9|178267.2|178137.2|178274.9|178144.9|178266.3|178136.3|7
1733898120000|2024-12-11 06:22:00|178266.4|178136.4|178269.7|178139.7|178269.7|178139.7|178261|178131|8
1733898130000|2024-12-11 06:22:10|178270.1|178140.1|178270.3|178140.3|178272.2|178142.2|178267.8|178137.8|15
1733898140000|2024-12-11 06:22:20|178269.3|178139.3|178268.3|178138.3|178273.4|178143.4|178260.1|178130.1|13
1733898150000|2024-12-11 06:22:30|178267.9|178137.9|178272|178142|178272|178142|178266.5|178136.5|9
1733898160000|2024-12-11 06:22:40|178271.7|178141.7|178242|178112|178271.7|178141.7|178242|178112|12
1733898170000|2024-12-11 06:22:50|178243.5|178113.5|178261|178131|178261|178131|178243.5|178113.5|12
1733898180000|2024-12-11 06:23:00|178262.3|178132.3|178268.5|178138.5|178270.1|178140.1|178259.8|178129.8|13
1733898190000|2024-12-11 06:23:10|178263.4|178133.4|178264.6|178134.6|178264.9|178134.9|178261.3|178131.3|7
1733898200000|2024-12-11 06:23:20|178266.7|178136.7|178270.3|178140.3|178272.4|178142.4|178266.7|178136.7|4
1733898210000|2024-12-11 06:23:30|178270.6|178140.6|178269.2|178139.2|178277.4|178147.4|178269.2|178139.2|9
1733898220000|2024-12-11 06:23:40|178268.8|178138.8|178270.4|178140.4|178271.1|178141.1|178267.5|178137.5|8
1733898230000|2024-12-11 06:23:50|178271.9|178141.9|178273.7|178143.7|178274|178144|178270.7|178140.7|8
1733898240000|2024-12-11 06:24:00|178277|178147|178299.2|178169.2|178299.2|178169.2|178273.4|178143.4|11
1733898250000|2024-12-11 06:24:10|178297.8|178167.8|178287.4|178157.4|178298.8|178168.8|178287|178157|14
1733898260000|2024-12-11 06:24:20|178286.1|178156.1|178289.2|178159.2|178293.7|178163.7|178286.1|178156.1|8
1733898270000|2024-12-11 06:24:30|178293.4|178163.4|178292.7|178162.7|178293.4|178163.4|178292.7|178162.7|2
1733898280000|2024-12-11 06:24:40|178293.6|178163.6|178298.6|178168.6|178299.4|178169.4|178288.5|178158.5|10
1733898290000|2024-12-11 06:24:50|178293.9|178163.9|178299.1|178169.1|178299.1|178169.1|178293.8|178163.8|9
1733898300000|2024-12-11 06:25:00|178296.4|178166.4|178286.6|178156.6|178296.4|178166.4|178283.3|178153.3|13
1733898310000|2024-12-11 06:25:10|178285.5|178155.5|178291|178161|178294.3|178164.3|178285.5|178155.5|6
1733898320000|2024-12-11 06:25:20|178291.8|178161.8|178262.2|178172.2|178307|178177|178262.2|178157.5|10
1733898330000|2024-12-11 06:25:30|178261.3|178171.3|178299.4|178169.4|178299.4|178171.5|178259.9|178163.2|5
1733898340000|2024-12-11 06:25:40|178262.5|178172.5|178304|178174|178304|178178.3|178261.3|178169|13
1733898350000|2024-12-11 06:25:50|178310.1|178180.1|178309.8|178179.8|178310.1|178180.1|178309.6|178179.6|4
1733898360000|2024-12-11 06:26:00|178309.6|178179.6|178305.3|178175.3|178309.6|178179.6|178305.3|178175.3|4
1733898370000|2024-12-11 06:26:10|178305.1|178175.1|178304.1|178174.1|178305.4|178175.4|178304.1|178174.1|5
1733898380000|2024-12-11 06:26:20|178304.4|178174.4|178305.6|178175.6|178306.6|178176.6|178303.2|178173.2|6
1733898390000|2024-12-11 06:26:30|178305.7|178175.7|178302.7|178172.7|178305.7|178175.7|178298.3|178168.3|9
1733898400000|2024-12-11 06:26:40|178301.3|178171.3|178298.7|178168.7|178301.3|178171.3|178298.2|178168.2|6
1733898410000|2024-12-11 06:26:50|178299|178169|178295.2|178165.2|178299.1|178169.1|178295.2|178165.2|5
1733898420000|2024-12-11 06:27:00|178295.3|178165.3|178292.3|178162.3|178295.3|178165.3|178292.3|178162.3|2
1733898430000|2024-12-11 06:27:10|178292.8|178162.8|178298.4|178168.4|178298.4|178168.4|178292.8|178162.8|5
1733898440000|2024-12-11 06:27:20|178298.6|178168.6|178294.6|178164.6|178298.6|178168.6|178294.6|178164.6|5
1733898450000|2024-12-11 06:27:30|178291.6|178161.6|178287.5|178157.5|178291.6|178161.6|178286.3|178156.3|3
1733898460000|2024-12-11 06:27:40|178286.9|178156.9|178285.1|178155.1|178287.2|178157.2|178285.1|178155.1|4
1733898470000|2024-12-11 06:27:50|178283.8|178153.8|178285|178155|178293.1|178163.1|178283.8|178153.8|4
1733898480000|2024-12-11 06:28:00|178283.4|178153.4|178283|178153|178283.4|178153.4|178282.8|178152.8|5
1733898500000|2024-12-11 06:28:20|178282.9|178152.9|178282.9|178152.9|178282.9|178152.9|178281.9|178151.9|5
1733898510000|2024-12-11 06:28:30|178282.8|178152.8|178289.5|178159.5|178295|178165|178282.8|178152.8|7
1733898520000|2024-12-11 06:28:40|178289.8|178159.8|178289.6|178159.6|178290.1|178160.1|178289.6|178159.6|4
1733898530000|2024-12-11 06:28:50|178289.7|178159.7|178292.4|178162.4|178292.4|178162.4|178289.7|178159.7|4
1733898540000|2024-12-11 06:29:00|178293.5|178163.5|178286.1|178156.1|178293.5|178163.5|178273.7|178143.7|8
1733898550000|2024-12-11 06:29:10|178285.2|178155.2|178291.2|178161.2|178291.2|178161.2|178285.2|178155.2|10
1733898560000|2024-12-11 06:29:20|178291|178161|178291.4|178161.4|178291.4|178161.4|178290.9|178160.9|5
1733898570000|2024-12-11 06:29:30|178291.9|178161.9|178289.5|178159.5|178292.3|178162.3|178289.5|178159.5|6
1733898580000|2024-12-11 06:29:40|178303.3|178173.3|178302.4|178172.4|178303.3|178173.3|178299.6|178169.6|8
1733898590000|2024-12-11 06:29:50|178299.6|178169.6|178299.9|178169.9|178299.9|178169.9|178299.6|178169.6|3
1733898600000|2024-12-11 06:30:00|178301|178171|178306.5|178176.5|178306.5|178176.5|178301|178171|7
1733898610000|2024-12-11 06:30:10|178305.7|178175.7|178309.7|178179.7|178314.6|178184.6|178305.7|178175.7|5
1733898620000|2024-12-11 06:30:20|178309.5|178179.5|178309.2|178179.2|178309.7|178179.7|178297.4|178167.4|6
1733898630000|2024-12-11 06:30:30|178308.9|178178.9|178306.5|178176.5|178308.9|178178.9|178300.4|178170.4|8
1733898640000|2024-12-11 06:30:40|178307.9|178177.9|178318|178188|178318|178188|178307.9|178177.9|4
1733898650000|2024-12-11 06:30:50|178317.8|178187.8|178317.8|178187.8|178317.8|178187.8|178317.8|178187.8|1
1733898660000|2024-12-11 06:31:00|178305.1|178175.1|178298|178168|178305.1|178175.1|178293.9|178163.9|10
1733898670000|2024-12-11 06:31:10|178298.2|178168.2|178302.3|178172.3|178313.5|178183.5|178298.2|178168.2|9
1733898680000|2024-12-11 06:31:20|178302.5|178172.5|178298.5|178168.5|178302.5|178172.5|178298.5|178168.5|4
1733898690000|2024-12-11 06:31:30|178298.2|178168.2|178299.3|178169.3|178299.3|178169.3|178298.2|178168.2|5
1733898700000|2024-12-11 06:31:40|178294.3|178164.3|178318.9|178188.9|178318.9|178188.9|178288.7|178158.7|7
1733898710000|2024-12-11 06:31:50|178326.4|178196.4|178333.1|178203.1|178335.1|178205.1|178326.4|178196.4|5
1733898720000|2024-12-11 06:32:00|178328.4|178198.4|178321.7|178191.7|178328.4|178198.4|178321.7|178191.7|6
1733898730000|2024-12-11 06:32:10|178321.9|178191.9|178321.9|178191.9|178321.9|178191.9|178321.9|178191.9|1
1733898740000|2024-12-11 06:32:20|178321.7|178191.7|178321.7|178191.7|178321.7|178191.7|178320.7|178190.7|3
1733898750000|2024-12-11 06:32:30|178321.9|178191.9|178310.8|178180.8|178321.9|178191.9|178310.8|178180.8|3
1733898760000|2024-12-11 06:32:40|178309.8|178179.8|178310.1|178180.1|178310.1|178180.1|178308.6|178178.6|4
1733898770000|2024-12-11 06:32:50|178312|178182|178312.2|178182.2|178312.2|178182.2|178312|178182|2
1733898780000|2024-12-11 06:33:00|178312|178182|178321.5|178191.5|178322.3|178192.3|178311.9|178181.9|6
1733898790000|2024-12-11 06:33:10|178321.4|178191.4|178321|178191|178322.5|178192.5|178320.5|178190.5|5
1733898800000|2024-12-11 06:33:20|178320.1|178190.1|178312.4|178182.4|178320.1|178190.1|178312.4|178182.4|8
1733898810000|2024-12-11 06:33:30|178310.6|178180.6|178353.2|178223.2|178358.2|178228.2|178310.6|178180.6|10
1733898820000|2024-12-11 06:33:40|178357.6|178227.6|178353.5|178223.5|178357.6|178227.6|178353.5|178223.5|7
1733898830000|2024-12-11 06:33:50|178353.6|178223.6|178364.6|178234.6|178365.7|178235.7|178353.4|178223.4|7
1733898840000|2024-12-11 06:34:00|178363.2|178233.2|178404.6|178274.6|178407.7|178277.7|178361.7|178231.7|26
1733898850000|2024-12-11 06:34:10|178399.4|178269.4|178393.5|178263.5|178432.8|178269.4|178387.2|178216.2|14
1733898860000|2024-12-11 06:34:20|178394.6|178264.6|178393|178263|178402.4|178272.4|178391|178261|30
1733898870000|2024-12-11 06:34:30|178396.7|178266.7|178395.8|178265.8|178397.8|178267.8|178392|178262|22
1733898880000|2024-12-11 06:34:40|178396|178266|178403.2|178273.2|178406|178276|178393.6|178263.6|15
1733898890000|2024-12-11 06:34:50|178401.7|178271.7|178402.6|178272.6|178411.3|178281.3|178400.2|178270.2|22
1733898900000|2024-12-11 06:35:00|178404|178274|178413.6|178283.6|178416.3|178286.3|178404|178274|17
1733898910000|2024-12-11 06:35:10|178412.4|178282.4|178412.6|178282.6|178412.8|178282.8|178412.4|178282.4|4
1733898920000|2024-12-11 06:35:20|178409.9|178279.9|178409.8|178279.8|178410.1|178280.1|178409|178279|6
1733898930000|2024-12-11 06:35:30|178408|178278|178408|178278|178408|178278|178407.8|178277.8|3
1733898940000|2024-12-11 06:35:40|178410.7|178280.7|178400.3|178270.3|178410.7|178280.7|178400.3|178270.3|7
1733898950000|2024-12-11 06:35:50|178402.7|178272.7|178414.2|178284.2|178416.4|178286.4|178402|178272|12
1733898960000|2024-12-11 06:36:00|178413.2|178283.2|178407.5|178277.5|178413.2|178283.2|178406.3|178276.3|9
1733898970000|2024-12-11 06:36:10|178407.9|178277.9|178411.8|178281.8|178412.5|178282.5|178407.5|178277.5|5
1733898980000|2024-12-11 06:36:20|178411.6|178281.6|178413.8|178283.8|178413.8|178283.8|178411.6|178281.6|3
1733898990000|2024-12-11 06:36:30|178414.5|178284.5|178414.6|178284.6|178414.6|178284.6|178414.3|178284.3|4
1733899000000|2024-12-11 06:36:40|178413.3|178283.3|178413.1|178283.1|178413.3|178283.3|178412.9|178282.9|3
1733899010000|2024-12-11 06:36:50|178413.2|178283.2|178411|178281|178415.3|178285.3|178402.7|178272.7|12
1733899020000|2024-12-11 06:37:00|178413.1|178283.1|178411.6|178281.6|178413.1|178283.1|178408.8|178278.8|5
1733899030000|2024-12-11 06:37:10|178407.3|178277.3|178405.9|178275.9|178407.5|178277.5|178405.1|178275.1|7
1733899040000|2024-12-11 06:37:20|178405.8|178275.8|178343.6|178213.6|178406.3|178276.3|178343.6|178213.6|9
1733899050000|2024-12-11 06:37:30|178346.3|178216.3|178348.6|178218.6|178349|178219|178345.4|178215.4|8
1733899060000|2024-12-11 06:37:40|178348.1|178218.1|178344.2|178214.2|178349.2|178219.2|178344.2|178214.2|6
1733899070000|2024-12-11 06:37:50|178344|178214|178344|178214|178345.7|178215.7|178343.8|178213.8|6
1733899080000|2024-12-11 06:38:00|178343.8|178213.8|178343|178213|178343.8|178213.8|178343|178213|10
1733899090000|2024-12-11 06:38:10|178343.1|178213.1|178295.8|178165.8|178343.1|178213.1|178279.9|178149.9|10
1733899100000|2024-12-11 06:38:20|178295.9|178165.9|178296.2|178166.2|178296.4|178166.4|178295.8|178165.8|9
1733899110000|2024-12-11 06:38:30|178296|178166|178284.3|178154.3|178296.1|178166.1|178282.9|178152.9|10
1733899120000|2024-12-11 06:38:40|178287.5|178157.5|178314.4|178100.4|178314.4|178161.3|178264|178100.4|9
1733899130000|2024-12-11 06:38:50|178309.7|178096|178305.1|178096.2|178310.5|178096.2|178305.1|178090.7|7
1733899140000|2024-12-11 06:39:00|178311.6|178089.7|178301.5|178098.6|178312.5|178100.8|178301.5|178089.7|5
1733899150000|2024-12-11 06:39:10|178302.6|178098.5|178262.2|178132.2|178316.9|178137.4|178251.3|178087.9|15
1733899160000|2024-12-11 06:39:20|178262.5|178132.5|178262.3|178132.3|178265.4|178135.4|178258.8|178128.8|11
1733899170000|2024-12-11 06:39:30|178268.9|178138.9|178257|178127|178304.6|178149.8|178249|178103.3|21
1733899180000|2024-12-11 06:39:40|178259.4|178129.4|178267.3|178137.3|178267.3|178137.3|178255.2|178125.2|11
1733899190000|2024-12-11 06:39:50|178268.1|178138.1|178262.9|178132.9|178268.1|178138.1|178262.9|178132.9|8
1733899200000|2024-12-11 06:40:00|178266.3|178136.3|178266.5|178136.5|178269.7|178139.7|178257.5|178127.5|19
1733899210000|2024-12-11 06:40:10|178268.1|178138.1|178269.3|178139.3|178270.5|178140.5|178261.9|178131.9|19
1733899220000|2024-12-11 06:40:20|178268.9|178138.9|178275.9|178145.9|178277.9|178147.9|178261.5|178131.5|26
1733899230000|2024-12-11 06:40:30|178276.9|178146.9|178278.9|178148.9|178278.9|178148.9|178273.7|178143.7|12
1733899240000|2024-12-11 06:40:40|178274.3|178144.3|178274.3|178144.3|178274.3|178144.3|178274.3|178144.3|1
1733899250000|2024-12-11 06:40:50|178272.6|178142.6|178266.6|178136.6|178272.6|178142.6|178257.2|178127.2|13
1733899260000|2024-12-11 06:41:00|178266.7|178136.7|178266.1|178136.1|178276.8|178146.8|178262.6|178132.6|9
1733899270000|2024-12-11 06:41:10|178265.5|178135.5|178271.1|178141.1|178271.3|178141.3|178259.1|178129.1|10
1733899280000|2024-12-11 06:41:20|178267.7|178137.7|178271.2|178141.2|178271.2|178141.2|178264.4|178134.4|12
1733899290000|2024-12-11 06:41:30|178259.4|178129.4|178272.1|178142.1|178272.1|178142.1|178259.4|178129.4|8
1733899300000|2024-12-11 06:41:40|178274.5|178144.5|178279.7|178149.7|178279.7|178149.7|178274.5|178144.5|4
1733899310000|2024-12-11 06:41:50|178271.8|178141.8|178272.2|178142.2|178272.2|178142.2|178269|178139|4
1733899320000|2024-12-11 06:42:00|178271.7|178141.7|178269.6|178139.6|178272.3|178142.3|178264.5|178134.5|6
1733899330000|2024-12-11 06:42:10|178270|178140|178275.7|178145.7|178276.7|178146.7|178269.5|178139.5|6
1733899340000|2024-12-11 06:42:20|178275.9|178145.9|178277.7|178147.7|178277.7|178147.7|178275.5|178145.5|7
1733899350000|2024-12-11 06:42:30|178272.3|178142.3|178196|178066|178272.3|178142.3|178196|178066|13
1733899360000|2024-12-11 06:42:40|178189.7|178059.7|178183.2|178053.2|178192.2|178062.2|178174.5|178044.5|20
1733899370000|2024-12-11 06:42:50|178183|178053|178171.9|178041.9|178183|178053|178166.2|178036.2|8
1733899380000|2024-12-11 06:43:00|178170.8|178040.8|178175.3|178045.3|178175.3|178045.3|178170.8|178040.8|2
1733899390000|2024-12-11 06:43:10|178179.5|178049.5|178173.7|178043.7|178181.3|178051.3|178165|178035|22
1733899400000|2024-12-11 06:43:20|178169.7|178039.7|178169.1|178039.1|178172.6|178042.6|178166.6|178036.6|22
1733899410000|2024-12-11 06:43:30|178171.1|178041.1|178166.8|178036.8|178173.5|178043.5|178164|178034|16
1733899420000|2024-12-11 06:43:40|178166.3|178036.3|178164.5|178034.5|178171.2|178041.2|178164.1|178034.1|8
1733899430000|2024-12-11 06:43:50|178163.4|178033.4|178160.6|178030.6|178164|178034|178154.7|178024.7|8
1733899440000|2024-12-11 06:44:00|178160.8|178030.8|178160.5|178030.5|178166.5|178036.5|178156|178026|13
1733899450000|2024-12-11 06:44:10|178160|178030|178161.4|178031.4|178162.6|178032.6|178159.7|178029.7|7
1733899460000|2024-12-11 06:44:20|178162.2|178032.2|178149.7|178019.7|178162.2|178032.2|178149.7|178019.7|7
1733899470000|2024-12-11 06:44:30|178152.6|178022.6|178156.4|178026.4|178156.4|178026.4|178152.6|178022.6|5
1733899480000|2024-12-11 06:44:40|178156.5|178026.5|178163.1|178033.1|178163.7|178033.7|178156.5|178026.5|7
1733899490000|2024-12-11 06:44:50|178163.9|178033.9|178161.1|178031.1|178163.9|178033.9|178154.9|178024.9|5
1733899500000|2024-12-11 06:45:00|178160.5|178030.5|178162.7|178032.7|178163.3|178033.3|178149.4|178019.4|18
1733899510000|2024-12-11 06:45:10|178162.9|178032.9|178181.4|178051.4|178181.4|178051.4|178162.3|178032.3|14
1733899520000|2024-12-11 06:45:20|178181.3|178051.3|178178.6|178048.6|178181.3|178051.3|178176.9|178046.9|8
1733899530000|2024-12-11 06:45:30|178179.1|178049.1|178178.5|178048.5|178179.1|178049.1|178178.5|178048.5|3
1733899540000|2024-12-11 06:45:40|178179.6|178049.6|178181.9|178051.9|178181.9|178051.9|178179.6|178049.6|5
1733899550000|2024-12-11 06:45:50|178182.9|178052.9|178187.2|178057.2|178187.2|178057.2|178182.9|178052.9|8
1733899560000|2024-12-11 06:46:00|178186.5|178056.5|178187.2|178057.2|178187.2|178057.2|178186.5|178056.5|4
1733899570000|2024-12-11 06:46:10|178186.6|178056.6|178186.4|178056.4|178186.6|178056.6|178186.4|178056.4|2
1733899580000|2024-12-11 06:46:20|178187.1|178057.1|178181.8|178051.8|178187.1|178057.1|178181.8|178051.8|4
1733899590000|2024-12-11 06:46:30|178181.1|178051.1|178181.4|178051.4|178187.4|178057.4|178181.1|178051.1|6
1733899600000|2024-12-11 06:46:40|178181.3|178051.3|178196.4|178066.4|178196.4|178066.4|178181.3|178051.3|6
1733899610000|2024-12-11 06:46:50|178195.9|178065.9|178195.8|178065.8|178198.8|178068.8|178194.7|178064.7|13
1733899620000|2024-12-11 06:47:00|178196.2|178066.2|178199.6|178069.6|178202.2|178072.2|178196.2|178066.2|19
1733899630000|2024-12-11 06:47:10|178197.9|178067.9|178190.8|178060.8|178197.9|178067.9|178189.5|178059.5|12
1733899640000|2024-12-11 06:47:20|178189.1|178059.1|178186.9|178056.9|178189.7|178059.7|178183.9|178053.9|14
1733899650000|2024-12-11 06:47:30|178186.3|178056.3|178187.2|178057.2|178187.2|178057.2|178182.5|178052.5|14
1733899660000|2024-12-11 06:47:40|178186.6|178056.6|178186.3|178056.3|178186.9|178056.9|178184.3|178054.3|13
1733899670000|2024-12-11 06:47:50|178185.8|178055.8|178182.3|178052.3|178185.8|178055.8|178182.3|178052.3|10
1733899680000|2024-12-11 06:48:00|178182.1|178052.1|178182.2|178052.2|178182.2|178052.2|178182.1|178052.1|2
1733899690000|2024-12-11 06:48:10|178181.9|178051.9|178168.9|178038.9|178181.9|178051.9|178167.5|178037.5|6
1733899700000|2024-12-11 06:48:20|178169.7|178039.7|178169.1|178039.1|178170.7|178040.7|178169|178039|6
1733899710000|2024-12-11 06:48:30|178168.9|178038.9|178167.2|178037.2|178169.5|178039.5|178164.3|178034.3|13
1733899720000|2024-12-11 06:48:40|178167.3|178037.3|178176.3|178046.3|178177.3|178047.3|178167.1|178037.1|8
1733899730000|2024-12-11 06:48:50|178176.4|178046.4|178176.3|178046.3|178176.5|178046.5|178176.3|178046.3|4
1733899740000|2024-12-11 06:49:00|178174.5|178044.5|178171.9|178041.9|178174.5|178044.5|178171.1|178041.1|4
1733899750000|2024-12-11 06:49:10|178171.7|178041.7|178178|178048|178178.7|178048.7|178170.7|178040.7|6
1733899760000|2024-12-11 06:49:20|178172.8|178042.8|178172.8|178042.8|178172.8|178042.8|178172.8|178042.8|1
1733899770000|2024-12-11 06:49:30|178173.2|178043.2|178177.4|178047.4|178177.4|178047.4|178172.8|178042.8|7
1733899780000|2024-12-11 06:49:40|178177.8|178047.8|178170.3|178040.3|178178.1|178048.1|178170.3|178040.3|11
1733899790000|2024-12-11 06:49:50|178170.1|178040.1|178170.1|178040.1|178170.1|178040.1|178170.1|178040.1|1
1733899800000|2024-12-11 06:50:00|178168.3|178038.3|178177.5|178047.5|178185.5|178055.5|178168.3|178038.3|9
1733899810000|2024-12-11 06:50:10|178176.5|178046.5|178170|178040|178177.4|178047.4|178170|178040|6
1733899820000|2024-12-11 06:50:20|178171.7|178041.7|178177.6|178047.6|178177.6|178047.6|178170.5|178040.5|10
1733899830000|2024-12-11 06:50:30|178177.3|178047.3|178179.1|178049.1|178185.5|178055.5|178177.3|178047.3|7
1733899840000|2024-12-11 06:50:40|178179.7|178049.7|178179.2|178049.2|178179.7|178049.7|178179.1|178049.1|3
1733899850000|2024-12-11 06:50:50|178177.2|178047.2|178173.2|178043.2|178177.4|178047.4|178173.2|178043.2|6
1733899860000|2024-12-11 06:51:00|178173.4|178043.4|178174.1|178044.1|178174.2|178044.2|178172.9|178042.9|5
1733899870000|2024-12-11 06:51:10|178172.7|178042.7|178165.3|178035.3|178172.7|178042.7|178165.3|178035.3|6
1733899880000|2024-12-11 06:51:20|178169.3|178039.3|178176.3|178046.3|178176.3|178046.3|178169.3|178039.3|13
1733899890000|2024-12-11 06:51:30|178176.6|178046.6|178175.1|178045.1|178176.6|178046.6|178175.1|178045.1|3
1733899900000|2024-12-11 06:51:40|178175.2|178045.2|178166.8|178036.8|178177.1|178047.1|178166.8|178036.8|11
1733899910000|2024-12-11 06:51:50|178167.1|178037.1|178169|178039|178169.2|178039.2|178167.1|178037.1|13
1733899920000|2024-12-11 06:52:00|178170.5|178040.5|178145|178055|178170.5|178055.1|178143.1|178033.8|13
1733899930000|2024-12-11 06:52:10|178145.2|178055.2|178143.2|178053.2|178145.2|178055.2|178143.2|178053.2|4
1733899940000|2024-12-11 06:52:20|178143.4|178053.4|178143.2|178053.2|178143.4|178053.4|178143.2|178053.2|2
1733899950000|2024-12-11 06:52:30|178144.5|178054.5|178150.4|178060.4|178152.2|178062.2|178144.5|178054.5|8
1733899960000|2024-12-11 06:52:40|178151.2|178061.2|178158.3|178068.3|178158.4|178068.4|178151.2|178061.2|14
1733899970000|2024-12-11 06:52:50|178157.2|178067.2|178147.6|178057.6|178157.4|178067.4|178147.6|178057.6|7
1733899980000|2024-12-11 06:53:00|178140.6|178050.6|178144.1|178054.1|178144.1|178054.1|178140.5|178050.5|4
1733899990000|2024-12-11 06:53:10|178148|178058|178155.4|178065.4|178159.8|178069.8|178148|178058|8
1733900000000|2024-12-11 06:53:20|178156.9|178066.9|178160.1|178070.1|178163.2|178073.2|178156.9|178066.9|4
1733900010000|2024-12-11 06:53:30|178161|178071|178151.6|178061.6|178161.1|178071.1|178151.6|178061.6|12
1733900020000|2024-12-11 06:53:40|178152.9|178062.9|178143.1|178053.1|178152.9|178062.9|178143.1|178053.1|8
1733900030000|2024-12-11 06:53:50|178142.6|178052.6|178141.1|178051.1|178142.7|178052.7|178139.1|178049.1|11
1733900040000|2024-12-11 06:54:00|178141.2|178051.2|178144.2|178054.2|178144.2|178054.2|178139.4|178049.4|6
1733900050000|2024-12-11 06:54:10|178145|178055|178142|178052|178145|178055|178141.1|178051.1|6
1733900060000|2024-12-11 06:54:20|178142.6|178052.6|178131.6|178041.6|178143.3|178053.3|178131.6|178041.6|5
1733900070000|2024-12-11 06:54:30|178131.3|178041.3|178128.7|178038.7|178131.3|178041.3|178128.7|178038.7|2
1733900080000|2024-12-11 06:54:40|178129.5|178039.5|178127.6|178037.6|178131.3|178041.3|178127.6|178037.6|5
1733900090000|2024-12-11 06:54:50|178128.9|178038.9|178102.5|177972.5|178129.8|178039.8|178096.9|177966.9|23
1733900100000|2024-12-11 06:55:00|178100|177970|178093.6|177963.6|178100.2|177970.2|178093.1|177963.1|16
1733900110000|2024-12-11 06:55:10|178093.4|177963.4|178086.6|177956.6|178093.4|177963.4|178086.4|177956.4|11
1733900120000|2024-12-11 06:55:20|178086.3|177956.3|178091.8|177961.8|178100.2|177970.2|178086.2|177956.2|14
1733900130000|2024-12-11 06:55:30|178091.6|177961.6|178096.5|177966.5|178099.2|177969.2|178091.5|177961.5|16
1733900140000|2024-12-11 06:55:40|178096.8|177966.8|178098|177968|178099.5|177969.5|178096.2|177966.2|8
1733900150000|2024-12-11 06:55:50|178097.6|177967.6|178087.7|177957.7|178097.6|177967.6|178075.8|177945.8|12
1733900160000|2024-12-11 06:56:00|178083.5|177953.5|178088.4|177958.4|178089.2|177959.2|178083.5|177953.5|7
1733900170000|2024-12-11 06:56:10|178086.4|177956.4|178084.6|177954.6|178088.8|177958.8|178083.5|177953.5|9
1733900180000|2024-12-11 06:56:20|178086.4|177956.4|178085.4|177955.4|178088.5|177958.5|178085.4|177955.4|4
1733900190000|2024-12-11 06:56:30|178085.3|177955.3|178085.1|177955.1|178085.3|177955.3|178085.1|177955.1|2
1733900200000|2024-12-11 06:56:40|178086|177956|178087.9|177957.9|178087.9|177957.9|178086|177956|3
1733900210000|2024-12-11 06:56:50|178087.7|177957.7|178091.5|177961.5|178094.3|177964.3|178085.2|177955.2|8
1733900220000|2024-12-11 06:57:00|178087.7|177957.7|178084.7|177954.7|178088.8|177958.8|178081.6|177951.6|9
1733900230000|2024-12-11 06:57:10|178083.2|177953.2|178086.8|177956.8|178086.8|177956.8|178081.5|177951.5|7
1733900240000|2024-12-11 06:57:20|178082.6|177952.6|178021.5|177891.5|178082.6|177952.6|178017.4|177887.4|18
1733900250000|2024-12-11 06:57:30|178021.6|177891.6|178018.8|177888.8|178021.6|177891.6|178017.3|177887.3|7
1733900260000|2024-12-11 06:57:40|178016.6|177886.6|178019.3|177889.3|178019.8|177889.8|178016.6|177886.6|3
1733900270000|2024-12-11 06:57:50|178021.4|177891.4|178014.9|177884.9|178024|177894|178013.4|177883.4|12
1733900280000|2024-12-11 06:58:00|178014.8|177884.8|178012.1|177882.1|178014.8|177884.8|178009.1|177879.1|9
1733900290000|2024-12-11 06:58:10|178014.9|177884.9|178006.6|177876.6|178014.9|177884.9|178006.6|177876.6|16
1733900300000|2024-12-11 06:58:20|178009.1|177879.1|178008.1|177878.1|178009.1|177879.1|178007.7|177877.7|5
1733900310000|2024-12-11 06:58:30|178008.7|177878.7|178016.8|177886.8|178017.6|177887.6|178008.7|177878.7|10
1733900320000|2024-12-11 06:58:40|178018.6|177888.6|178020.7|177890.7|178023.4|177893.4|178018.6|177888.6|8
1733900330000|2024-12-11 06:58:50|178020.3|177890.3|178024.4|177894.4|178024.4|177894.4|178020.3|177890.3|6
1733900340000|2024-12-11 06:59:00|178023.9|177893.9|178020.6|177890.6|178024.2|177894.2|178013.7|177883.7|14
1733900350000|2024-12-11 06:59:10|178020.5|177890.5|178018.7|177888.7|178021.1|177891.1|178017|177887|6
1733900360000|2024-12-11 06:59:20|178020.9|177890.9|178018.7|177888.7|178020.9|177890.9|178018.6|177888.6|4
1733900370000|2024-12-11 06:59:30|178019|177889|178018.4|177888.4|178024.6|177894.6|178018.4|177888.4|7
1733900380000|2024-12-11 06:59:40|178021|177891|178022.9|177892.9|178022.9|177892.9|178021|177891|8
1733900390000|2024-12-11 06:59:50|178022.7|177892.7|178014.3|177884.3|178024.1|177894.1|178014.3|177884.3|8
1733900400000|2024-12-11 07:00:00|178012.9|177882.9|178015.4|177885.4|178026.3|177896.3|178006.8|177876.8|16
1733900410000|2024-12-11 07:00:10|178015.8|177885.8|177996.6|177866.6|178016.9|177886.9|177991.4|177861.4|33
1733900420000|2024-12-11 07:00:20|177992.4|177862.4|178014.7|177884.7|178021.7|177891.7|177991.9|177861.9|20
1733900430000|2024-12-11 07:00:30|178016.1|177886.1|178004|177874|178031.6|177919.4|177978.7|177872.7|18
1733900440000|2024-12-11 07:00:40|178007.6|177877.6|178021.1|177931.1|178021.8|177931.8|178007.6|177877.6|7
1733900450000|2024-12-11 07:00:50|178021.9|177931.9|178020.8|177930.8|178021.9|177931.9|178013.3|177923.3|8
1733900460000|2024-12-11 07:01:00|178020.3|177930.3|178020.7|177930.7|178020.7|177930.7|178017.7|177927.7|11
1733900470000|2024-12-11 07:01:10|178019.1|177929.1|178017.9|177927.9|178019.7|177929.7|178017.4|177927.4|9
1733900480000|2024-12-11 07:01:20|178011.3|177921.3|178016.1|177926.1|178016.9|177926.9|178011.3|177921.3|4
1733900490000|2024-12-11 07:01:30|178015.8|177925.8|178010|177920|178020.3|177930.3|178007.5|177917.5|12
1733900500000|2024-12-11 07:01:40|178010.1|177920.1|177998.2|177868.2|178010.3|177920.3|177955|177850.3|19
1733900510000|2024-12-11 07:01:50|177994.3|177864.3|178008.2|177918.2|178014.2|177918.2|177994.3|177864.3|22
1733900520000|2024-12-11 07:02:00|178025|177935|178053.9|177923.9|178054.1|177935|178025|177908.3|18
1733900530000|2024-12-11 07:02:10|178054.2|177924.2|178056.8|177926.8|178057.4|177927.4|178054.2|177924.2|9
1733900540000|2024-12-11 07:02:20|178057.5|177927.5|178026.9|177936.9|178059.1|177937.1|178013.5|177917.7|17
1733900550000|2024-12-11 07:02:30|178020.9|177930.9|178008.6|177918.6|178023.8|177933.8|178008.6|177918.6|9
1733900560000|2024-12-11 07:02:40|178012.6|177922.6|178040.6|177950.6|178041.3|177951.3|178012.6|177922.6|10
1733900570000|2024-12-11 07:02:50|178040.3|177950.3|178032.6|177942.6|178040.3|177950.3|178028.8|177938.8|16
1733900580000|2024-12-11 07:03:00|178032.8|177942.8|177961.2|177871.2|178035.2|177945.2|177961.2|177871.2|10
1733900590000|2024-12-11 07:03:10|177955.7|177865.7|177938.4|177848.4|177955.7|177865.7|177938.4|177848.4|18
1733900600000|2024-12-11 07:03:20|177938.6|177848.6|177965|177875|177965.2|177875.2|177938.6|177848.6|8
1733900610000|2024-12-11 07:03:30|177967.5|177877.5|177966|177876|177967.5|177877.5|177966|177876|2
1733900620000|2024-12-11 07:03:40|177966.7|177876.7|177968.5|177878.5|177969.1|177879.1|177966.2|177876.2|8
1733900630000|2024-12-11 07:03:50|177970.6|177880.6|177990.1|177900.1|178003.4|177913.4|177970.6|177880.6|18
1733900640000|2024-12-11 07:04:00|178002.8|177912.8|178003.4|177913.4|178004|177914|177990.5|177900.5|13
1733900650000|2024-12-11 07:04:10|178003.3|177913.3|178001.9|177911.9|178003.3|177913.3|178001.4|177911.4|4
1733900660000|2024-12-11 07:04:20|178002|177912|177983.4|177893.4|178002.2|177912.2|177980.4|177890.4|14
1733900670000|2024-12-11 07:04:30|177983.6|177893.6|177994.5|177904.5|178003.3|177913.3|177983.6|177893.6|16
1733900680000|2024-12-11 07:04:40|177995.9|177905.9|177992.2|177902.2|177996.9|177906.9|177985.2|177895.2|19
1733900690000|2024-12-11 07:04:50|177989.4|177899.4|178015.6|177925.6|178015.8|177925.8|177983.8|177893.8|18
1733900700000|2024-12-11 07:05:00|178015.7|177925.7|178020.8|177930.8|178021.5|177931.5|178015.1|177925.1|10
1733900710000|2024-12-11 07:05:10|178016.4|177926.4|178011.8|177921.8|178021.6|177931.6|178004.8|177914.8|11
1733900720000|2024-12-11 07:05:20|178011.3|177921.3|178014.4|177924.4|178014.6|177924.6|178011.3|177921.3|11
1733900730000|2024-12-11 07:05:30|178014.3|177924.3|178012.8|177922.8|178014.3|177924.3|178012.8|177922.8|10
1733900740000|2024-12-11 07:05:40|178012.4|177922.4|178013.5|177923.5|178013.9|177923.9|178012.4|177922.4|9
1733900750000|2024-12-11 07:05:50|178013.3|177923.3|178013.7|177923.7|178013.7|177923.7|178012.9|177922.9|10
1733900760000|2024-12-11 07:06:00|178013.6|177923.6|178013|177923|178013.8|177923.8|178013|177923|4
1733900770000|2024-12-11 07:06:10|178013.3|177923.3|178002.1|177912.1|178013.3|177923.3|177998|177908|8
1733900780000|2024-12-11 07:06:20|178001.3|177911.3|178012.1|177922.1|178012.2|177922.2|178000.9|177910.9|12
1733900790000|2024-12-11 07:06:30|178012.3|177922.3|178012.3|177922.3|178012.3|177922.3|178012.3|177922.3|1
1733900800000|2024-12-11 07:06:40|178012.8|177922.8|178009.5|177919.5|178012.8|177922.8|178009.5|177919.5|6
1733900810000|2024-12-11 07:06:50|178011.5|177921.5|178012.6|177922.6|178012.6|177922.6|178011.1|177921.1|5
1733900820000|2024-12-11 07:07:00|178013.2|177923.2|178012.3|177922.3|178013.8|177923.8|178011.8|177921.8|13
1733900830000|2024-12-11 07:07:10|178010.1|177920.1|178005.1|177915.1|178010.1|177920.1|178005.1|177915.1|6
1733900840000|2024-12-11 07:07:20|178002.2|177912.2|178001.2|177911.2|178002.2|177912.2|178001.2|177911.2|5
1733900850000|2024-12-11 07:07:30|178001.8|177911.8|177999.8|177909.8|178002.7|177912.7|177999.8|177909.8|7
1733900860000|2024-12-11 07:07:40|177999.9|177909.9|178001.8|177911.8|178001.8|177911.8|177999.9|177909.9|4
1733900870000|2024-12-11 07:07:50|178002.6|177912.6|177998.4|177908.4|178002.6|177912.6|177998.4|177908.4|7
1733900880000|2024-12-11 07:08:00|177999|177909|177999.3|177909.3|178000.2|177910.2|177998.9|177908.9|6
1733900890000|2024-12-11 07:08:10|177999.2|177909.2|178046.8|177956.8|178046.8|177956.8|177999.2|177909.2|28
1733900900000|2024-12-11 07:08:20|178046.5|177956.5|178064|177974|178064.6|177974.6|178038.8|177948.8|22
1733900910000|2024-12-11 07:08:30|178064.6|177974.6|178081.8|177991.8|178081.8|177991.8|178062.5|177972.5|20
1733900920000|2024-12-11 07:08:40|178077.6|177987.6|178085.2|177995.2|178094.3|178004.3|178077.6|177987.6|22
1733900930000|2024-12-11 07:08:50|178085.7|177995.7|178140|178050|178141.7|178050|178084.5|177993.3|30
1733900940000|2024-12-11 07:09:00|178139.7|178049.7|178156.4|178066.4|178182.9|178073|178139.7|178044.2|33
1733900950000|2024-12-11 07:09:10|178160.2|178070.2|178182.4|178092.4|178182.4|178092.4|178159.4|178069.4|29
1733900960000|2024-12-11 07:09:20|178182.2|178092.2|178201.4|178111.4|178205.9|178115.9|178167.6|178077.6|30
1733900970000|2024-12-11 07:09:30|178202.6|178112.6|178333.4|178203.4|178340|178210|178202.6|178112.6|33
1733900980000|2024-12-11 07:09:40|178337.2|178207.2|178423.1|178333.1|178423.1|178333.1|178332|178202|20
1733900990000|2024-12-11 07:09:50|178422.8|178332.8|178528.7|178398.7|178531.1|178401.1|178421.6|178331.6|35
1733901000000|2024-12-11 07:10:00|178527.7|178397.7|178773.4|178546.3|178790.9|178616.6|178527.7|178397.7|38
1733901010000|2024-12-11 07:10:10|178762.7|178538.6|178663.8|178533.8|178771.4|178577.1|178652.3|178456.1|40
1733901020000|2024-12-11 07:10:20|178653.3|178523.3|178604.4|178474.4|178654.3|178524.3|178563.1|178456.3|29
1733901030000|2024-12-11 07:10:30|178600.5|178470.5|178604.9|178474.9|178628.2|178498.2|178594.2|178464.2|37
1733901040000|2024-12-11 07:10:40|178604.4|178474.4|178599.8|178469.8|178696.8|178533.8|178599.8|178469.8|40
1733901050000|2024-12-11 07:10:50|178587.6|178457.6|178551.3|178461.3|178599.2|178469.2|178531.3|178401.3|33
1733901060000|2024-12-11 07:11:00|178556.4|178466.4|178564.8|178362.7|178606.5|178476.5|178530.3|178362.7|34
1733901070000|2024-12-11 07:11:10|178523|178393|178506.3|178376.3|178545.3|178395.9|178489.9|178324.3|39
1733901080000|2024-12-11 07:11:20|178502.3|178372.3|178493.3|178363.3|178548.1|178393.1|178493.2|178320.1|38
1733901090000|2024-12-11 07:11:30|178492.4|178362.4|178477.5|178347.5|178533.5|178364|178477.5|178309|28
1733901100000|2024-12-11 07:11:40|178477.4|178347.4|178494.8|178364.8|178529|178372.3|178477.4|178317.7|36
1733901110000|2024-12-11 07:11:50|178494.4|178364.4|178521.8|178391.8|178528.4|178393.6|178487.6|178322.3|29
1733901120000|2024-12-11 07:12:00|178523.5|178393.5|178515.5|178385.5|178548.7|178418.7|178515.1|178385.1|31
1733901130000|2024-12-11 07:12:10|178515.7|178385.7|178577.2|178447.2|178590.7|178447.2|178515.7|178367.5|28
1733901140000|2024-12-11 07:12:20|178573.6|178443.6|178645.6|178414|178645.6|178462.1|178572.2|178395.7|33
1733901150000|2024-12-11 07:12:30|178651.3|178417.4|178644.7|178514.7|178678.7|178516.4|178603.6|178417.4|34
1733901160000|2024-12-11 07:12:40|178645|178515|178662.2|178532.2|178662.2|178532.2|178631.2|178501.2|19
1733901170000|2024-12-11 07:12:50|178662.1|178532.1|178660.1|178530.1|178662.1|178532.1|178613.9|178483.9|25
1733901180000|2024-12-11 07:13:00|178659.9|178529.9|178635.1|178505.1|178660.4|178530.4|178624.3|178494.3|26
1733901190000|2024-12-11 07:13:10|178624.7|178494.7|178619.6|178489.6|178631|178501|178618.8|178488.8|27
1733901200000|2024-12-11 07:13:20|178618.1|178488.1|178627.5|178497.5|178635.2|178505.2|178604.9|178474.9|27
1733901210000|2024-12-11 07:13:30|178622.3|178492.3|178650.2|178520.2|178674.9|178527|178622.3|178469.7|31
1733901220000|2024-12-11 07:13:40|178651|178521|178642.8|178512.8|178652.7|178522.7|178641.9|178511.9|20
1733901230000|2024-12-11 07:13:50|178639.9|178509.9|178621.6|178491.6|178639.9|178509.9|178619.5|178489.5|30
1733901240000|2024-12-11 07:14:00|178621.8|178491.8|178604.1|178474.1|178621.8|178491.8|178603.6|178473.6|36
1733901250000|2024-12-11 07:14:10|178603.7|178473.7|178593.3|178463.3|178614.5|178473.7|178541.8|178405.2|35
1733901260000|2024-12-11 07:14:20|178593.6|178463.6|178594.9|178464.9|178598.3|178468.3|178561.9|178431.9|27
1733901270000|2024-12-11 07:14:30|178595.1|178465.1|178595.6|178465.6|178637.2|178507.2|178595.1|178465.1|31
1733901280000|2024-12-11 07:14:40|178606.7|178476.7|178585.4|178455.4|178608.1|178478.1|178573.7|178443.7|23
1733901290000|2024-12-11 07:14:50|178585.7|178455.7|178569.6|178439.6|178585.7|178455.7|178566.2|178436.2|21
1733901300000|2024-12-11 07:15:00|178569.9|178439.9|178566.8|178436.8|178588.9|178458.9|178560.1|178430.1|26
1733901310000|2024-12-11 07:15:10|178563.5|178433.5|178540.8|178410.8|178564.5|178434.5|178529|178399|27
1733901320000|2024-12-11 07:15:20|178542|178412|178528|178398|178560.9|178430.9|178528|178398|31
1733901330000|2024-12-11 07:15:30|178531.9|178401.9|178513.3|178383.3|178531.9|178401.9|178512.8|178382.8|26
1733901340000|2024-12-11 07:15:40|178511.9|178381.9|178482|178392|178513.6|178393.7|178482|178370.1|19
1733901350000|2024-12-11 07:15:50|178482.4|178392.4|178516.2|178386.2|178516.2|178393.4|178481.5|178386.2|12
1733901360000|2024-12-11 07:16:00|178511.4|178381.4|178481.2|178391.2|178513.4|178391.9|178480.6|178377.4|17
1733901370000|2024-12-11 07:16:10|178481.6|178391.6|178520.6|178390.6|178520.8|178392|178433|178343|27
1733901380000|2024-12-11 07:16:20|178520.8|178390.8|178517|178387|178522|178392|178510.9|178380.9|16
1733901390000|2024-12-11 07:16:30|178517.3|178387.3|178526.5|178396.5|178544.8|178414.8|178516.5|178386.5|22
1733901400000|2024-12-11 07:16:40|178531.6|178401.6|178550.8|178420.8|178550.8|178420.8|178527.6|178397.6|24
1733901410000|2024-12-11 07:16:50|178550.2|178420.2|178520.3|178390.3|178554.7|178424.7|178519.1|178389.1|20
1733901420000|2024-12-11 07:17:00|178522.1|178392.1|178539.6|178409.6|178564.9|178422.3|178522.1|178362.4|17
1733901430000|2024-12-11 07:17:10|178539.5|178409.5|178545.3|178415.3|178561.9|178431.9|178524.3|178394.3|24
1733901440000|2024-12-11 07:17:20|178551.5|178421.5|178545|178415|178561.7|178431.7|178528|178398|31
1733901450000|2024-12-11 07:17:30|178531.4|178401.4|178536.5|178406.5|178540.7|178410.7|178520.6|178390.6|26
1733901460000|2024-12-11 07:17:40|178547.5|178417.5|178520.5|178390.5|178547.7|178417.7|178518.3|178388.3|21
1733901470000|2024-12-11 07:17:50|178521.5|178391.5|178521.1|178391.1|178547|178417|178518.5|178388.5|32
1733901480000|2024-12-11 07:18:00|178520.1|178390.1|178538.7|178408.7|178546.1|178416.1|178516.9|178386.9|17
1733901490000|2024-12-11 07:18:10|178538.4|178408.4|178519.5|178389.5|178539.4|178409.4|178517.7|178387.7|18
1733901500000|2024-12-11 07:18:20|178518.9|178388.9|178516.5|178386.5|178519.5|178389.5|178509.1|178379.1|24
1733901510000|2024-12-11 07:18:30|178516.7|178386.7|178521|178391|178521|178391|178515.7|178385.7|13
1733901520000|2024-12-11 07:18:40|178520.4|178390.4|178497.2|178367.2|178522.6|178392.6|178447|178357|22
1733901530000|2024-12-11 07:18:50|178497.4|178367.4|178498.5|178368.5|178499.9|178369.9|178495.5|178365.5|12
1733901540000|2024-12-11 07:19:00|178498.7|178368.7|178508.7|178378.7|178526.5|178396.5|178498.7|178368.7|30
1733901550000|2024-12-11 07:19:10|178508.3|178378.3|178429.3|178299.3|178508.3|178378.3|178428.7|178298.7|28
1733901560000|2024-12-11 07:19:20|178429.1|178299.1|178410.3|178320.3|178440.2|178321.3|178410.3|178299.1|22
1733901570000|2024-12-11 07:19:30|178409.4|178319.4|178431|178301|178443.1|178320|178409|178300.1|19
1733901580000|2024-12-11 07:19:40|178436.3|178306.3|178411.8|178321.8|178440|178322.1|178409.5|178301.2|17
1733901590000|2024-12-11 07:19:50|178410.8|178320.8|178415.5|178325.5|178422|178332|178410.8|178320.8|12
1733901600000|2024-12-11 07:20:00|178414.6|178324.6|178456.1|178326.1|178456.1|178329|178413.8|178319.6|21
1733901610000|2024-12-11 07:20:10|178459.8|178329.8|178502|178372|178509.1|178379.1|178458.5|178328.5|29
1733901620000|2024-12-11 07:20:20|178502.4|178372.4|178468.3|178338.3|178511.3|178381.3|178461.7|178331.7|31
1733901630000|2024-12-11 07:20:30|178472|178342|178500.4|178370.4|178505.2|178375.2|178471.3|178341.3|26
1733901640000|2024-12-11 07:20:40|178502.2|178372.2|178515.1|178385.1|178515.1|178385.1|178499.7|178369.7|23
1733901650000|2024-12-11 07:20:50|178515.3|178385.3|178497.4|178367.4|178515.3|178385.3|178495.3|178365.3|29
1733901660000|2024-12-11 07:21:00|178496.6|178366.6|178451.7|178361.7|178496.8|178376|178450.7|178354.2|21
1733901670000|2024-12-11 07:21:10|178490|178360|178504.5|178374.5|178506.5|178376.5|178489.5|178359.5|23
1733901680000|2024-12-11 07:21:20|178505.6|178375.6|178481.8|178351.8|178508|178378|178472.7|178342.7|31
1733901690000|2024-12-11 07:21:30|178479.6|178349.6|178497|178367|178498.8|178368.8|178477.6|178347.6|25
1733901700000|2024-12-11 07:21:40|178497.8|178367.8|178495|178365|178498.3|178368.3|178494.9|178364.9|13
1733901710000|2024-12-11 07:21:50|178495.5|178365.5|178502.8|178372.8|178502.8|178372.8|178493.2|178363.2|23
1733901720000|2024-12-11 07:22:00|178503.2|178373.2|178502.6|178372.6|178516.1|178386.1|178500.1|178370.1|17
1733901730000|2024-12-11 07:22:10|178502.4|178372.4|178500.5|178370.5|178505.8|178375.8|178500.2|178370.2|15
1733901740000|2024-12-11 07:22:20|178500.1|178370.1|178492.9|178362.9|178500.1|178370.1|178487.2|178357.2|19
1733901750000|2024-12-11 07:22:30|178494.3|178364.3|178494.3|178364.3|178495.7|178365.7|178492.7|178362.7|20
1733901760000|2024-12-11 07:22:40|178492.9|178362.9|178493.9|178363.9|178498.2|178368.2|178492|178362|22
1733901770000|2024-12-11 07:22:50|178494.2|178364.2|178515.6|178385.6|178521.8|178391.8|178494.2|178364.2|32
1733901780000|2024-12-11 07:23:00|178520.2|178390.2|178508.7|178378.7|178520.2|178390.2|178502.6|178372.6|22
1733901790000|2024-12-11 07:23:10|178510.1|178380.1|178559.7|178429.7|178559.7|178429.7|178510.1|178380.1|21
1733901800000|2024-12-11 07:23:20|178559.9|178429.9|178558.7|178428.7|178561.8|178454.3|178524.3|178394.3|37
1733901810000|2024-12-11 07:23:30|178560.4|178430.4|178651.9|178521.9|178652.7|178522.7|178560.4|178430.4|30
1733901820000|2024-12-11 07:23:40|178651.5|178521.5|178696.2|178566.2|178696.2|178566.2|178651.5|178521.5|33
1733901830000|2024-12-11 07:23:50|178697.2|178567.2|178695.6|178565.6|178703|178573|178685.3|178555.3|33
1733901840000|2024-12-11 07:24:00|178697|178567|178710.3|178580.3|178712.9|178582.9|178697|178567|30
1733901850000|2024-12-11 07:24:10|178711.5|178581.5|178697.8|178567.8|178712.1|178582.1|178694.2|178564.2|27
1733901860000|2024-12-11 07:24:20|178700.8|178570.8|178683.5|178553.5|178705.3|178575.3|178683|178553|23
1733901870000|2024-12-11 07:24:30|178689.8|178559.8|178685.6|178555.6|178696.1|178566.1|178682.8|178552.8|23
1733901880000|2024-12-11 07:24:40|178685.8|178555.8|178638.6|178508.6|178685.8|178555.8|178637.8|178507.8|25
1733901890000|2024-12-11 07:24:50|178649.7|178519.7|178638.1|178508.1|178658.4|178528.4|178638.1|178508.1|19
1733901900000|2024-12-11 07:25:00|178628|178498|178671.2|178541.2|178671.2|178541.2|178628|178498|28
1733901910000|2024-12-11 07:25:10|178667.4|178537.4|178668.5|178538.5|178673.4|178543.4|178666.4|178536.4|27
1733901920000|2024-12-11 07:25:20|178669.9|178539.9|178676.3|178546.3|178679.2|178549.2|178663.6|178533.6|31
1733901930000|2024-12-11 07:25:30|178676.2|178546.2|178673|178543|178678.2|178548.2|178671.8|178541.8|32
1733901940000|2024-12-11 07:25:40|178672.7|178542.7|178663.6|178533.6|178679.7|178549.7|178658.9|178528.9|30
1733901950000|2024-12-11 07:25:50|178666.2|178536.2|178638.1|178508.1|178666.2|178536.2|178623.4|178493.4|32
1733901960000|2024-12-11 07:26:00|178637.6|178507.6|178656.5|178526.5|178656.5|178526.5|178636.3|178506.3|31
1733901970000|2024-12-11 07:26:10|178611.5|178481.5|178613.4|178483.4|178616.8|178486.8|178609|178479|21
1733901980000|2024-12-11 07:26:20|178613.8|178483.8|178598.1|178508.1|178615.2|178512.3|178594.4|178483.8|24
1733901990000|2024-12-11 07:26:30|178598.4|178508.4|178599.9|178509.9|178604.7|178514.7|178598.4|178508.4|16
1733902000000|2024-12-11 07:26:40|178599.6|178509.6|178606.2|178516.2|178606.2|178516.2|178597.5|178507.5|23
1733902010000|2024-12-11 07:26:50|178607|178517|178660.3|178570.3|178660.3|178570.3|178607|178517|28
1733902020000|2024-12-11 07:27:00|178655.9|178565.9|178694.9|178564.9|178701.4|178593.7|178655.9|178559.1|31
1733902030000|2024-12-11 07:27:10|178694.8|178564.8|178674.6|178544.6|178694.8|178564.8|178667.5|178537.5|17
1733902040000|2024-12-11 07:27:20|178679.1|178549.1|178697.8|178607.8|178698.8|178608.8|178675.3|178545.3|22
1733902050000|2024-12-11 07:27:30|178698.6|178608.6|178683|178593|178707.6|178617.6|178683|178593|26
1733902060000|2024-12-11 07:27:40|178683.6|178593.6|178673.4|178583.4|178688.1|178598.1|178673.4|178583.4|22
1733902070000|2024-12-11 07:27:50|178672.8|178582.8|178691.1|178601.1|178692.4|178602.4|178672.8|178582.8|19
1733902080000|2024-12-11 07:28:00|178689.9|178599.9|178705.9|178615.9|178708.1|178618.1|178689|178599|24
1733902090000|2024-12-11 07:28:10|178701.2|178611.2|178699.6|178609.6|178701.2|178611.2|178685.8|178595.8|22
1733902100000|2024-12-11 07:28:20|178699.9|178609.9|178682.6|178592.6|178699.9|178609.9|178682.6|178592.6|16
1733902110000|2024-12-11 07:28:30|178682.3|178592.3|178671.7|178581.7|178688.2|178598.2|178671.7|178581.7|21
1733902120000|2024-12-11 07:28:40|178673.8|178583.8|178676.1|178586.1|178681.1|178591.1|178673.3|178583.3|21
1733902130000|2024-12-11 07:28:50|178671.4|178581.4|178685|178595|178686.8|178596.8|178671.4|178581.4|25
1733902140000|2024-12-11 07:29:00|178686|178596|178683.6|178593.6|178687.6|178597.6|178682.2|178592.2|17
1733902150000|2024-12-11 07:29:10|178684|178594|178687|178597|178687.2|178597.2|178684|178594|13
1733902160000|2024-12-11 07:29:20|178686.8|178596.8|178682.3|178592.3|178688|178598|178682.3|178592.3|14
1733902170000|2024-12-11 07:29:30|178688.5|178598.5|178687.1|178597.1|178694.1|178604.1|178684.6|178594.6|20
1733902180000|2024-12-11 07:29:40|178695.8|178605.8|178687.3|178597.3|178702.8|178612.8|178683|178593|25
1733902190000|2024-12-11 07:29:50|178687.7|178597.7|178673.7|178583.7|178687.7|178597.7|178658.5|178568.5|31
1733902200000|2024-12-11 07:30:00|178672.3|178582.3|178676.2|178586.2|178682.4|178592.4|178660.2|178570.2|32
1733902210000|2024-12-11 07:30:10|178673.4|178583.4|178728|178638|178728|178638|178669.2|178579.2|28
1733902220000|2024-12-11 07:30:20|178729.2|178639.2|178704.2|178614.2|178730.2|178640.2|178701.6|178611.6|28
1733902230000|2024-12-11 07:30:30|178704.7|178614.7|178708.4|178578.4|178723.8|178614.7|178688.5|178570.6|31
1733902240000|2024-12-11 07:30:40|178708.2|178578.2|178649.3|178559.3|178708.2|178578.2|178646.1|178548.4|37
1733902250000|2024-12-11 07:30:50|178649.7|178559.7|178654.9|178564.9|178654.9|178564.9|178644.5|178554.5|21
1733902260000|2024-12-11 07:31:00|178653.2|178563.2|178661.3|178571.3|178669.7|178579.7|178640|178550|25
1733902270000|2024-12-11 07:31:10|178662|178572|178706.8|178576.8|178711.8|178581.8|178660.3|178562.5|30
1733902280000|2024-12-11 07:31:20|178711.2|178581.2|178700.6|178570.6|178713.7|178583.7|178696.3|178566.3|25
1733902290000|2024-12-11 07:31:30|178707.7|178577.7|178722.5|178592.5|178726.3|178596.3|178704.3|178574.3|21
1733902300000|2024-12-11 07:31:40|178722.7|178592.7|178706.6|178576.6|178726|178596|178706.2|178576.2|21
1733902310000|2024-12-11 07:31:50|178706|178576|178716.2|178586.2|178719.9|178589.9|178706|178576|22
1733902320000|2024-12-11 07:32:00|178715.7|178585.7|178707.4|178577.4|178736.4|178606.4|178700.5|178570.5|27
1733902330000|2024-12-11 07:32:10|178706.9|178576.9|178697.6|178567.6|178707.2|178577.2|178695.3|178565.3|27
1733902340000|2024-12-11 07:32:20|178698.1|178568.1|178708.3|178578.3|178708.3|178578.3|178698.1|178568.1|16
1733902350000|2024-12-11 07:32:30|178709.2|178579.2|178731|178601|178731|178601|178704.6|178574.6|22
1733902360000|2024-12-11 07:32:40|178729|178599|178716.7|178586.7|178729|178599|178708.3|178578.3|24
1733902370000|2024-12-11 07:32:50|178716.1|178586.1|178740.6|178610.6|178740.6|178610.6|178691.6|178561.6|32
1733902380000|2024-12-11 07:33:00|178737|178607|178729.7|178599.7|178737.3|178607.3|178724.4|178594.4|23
1733902390000|2024-12-11 07:33:10|178733.3|178603.3|178728.2|178598.2|178748.1|178618.1|178714.3|178584.3|28
1733902400000|2024-12-11 07:33:20|178728.6|178598.6|178687.7|178597.7|178729.8|178616.3|178687.7|178594.2|29
1733902410000|2024-12-11 07:33:30|178713.8|178583.8|178718.4|178588.4|178718.4|178588.4|178708.5|178578.5|23
1733902420000|2024-12-11 07:33:40|178718.3|178588.3|178700.3|178610.3|178720.3|178630.3|178700.3|178585.7|23
1733902430000|2024-12-11 07:33:50|178700.5|178610.5|178703.7|178573.7|178704.5|178610.5|178684.7|178572.2|21
1733902440000|2024-12-11 07:34:00|178705.1|178575.1|178735.9|178605.9|178739.9|178609.9|178704.5|178574.5|30
1733902450000|2024-12-11 07:34:10|178736.4|178606.4|178739.3|178649.3|178752.5|178652.5|178730.1|178606.3|24
1733902460000|2024-12-11 07:34:20|178738.3|178648.3|178746.4|178656.4|178746.9|178656.9|178738|178648|16
1733902470000|2024-12-11 07:34:30|178749.5|178659.5|178750.1|178660.1|178761.2|178671.2|178738.6|178648.6|27
1733902480000|2024-12-11 07:34:40|178753|178663|178740.6|178650.6|178753.6|178663.6|178736.1|178646.1|24
1733902490000|2024-12-11 07:34:50|178743.7|178653.7|178757.6|178667.6|178764.7|178674.7|178743.7|178653.7|20
1733902500000|2024-12-11 07:35:00|178757.9|178667.9|178760.2|178670.2|178760.3|178670.3|178755.4|178665.4|26
1733902510000|2024-12-11 07:35:10|178760.4|178670.4|178879.4|178749.4|178879.5|178749.5|178758.9|178667.7|24
1733902520000|2024-12-11 07:35:20|178879.5|178749.5|178892.7|178762.7|178901.5|178771.5|178879.5|178749.5|23
1733902530000|2024-12-11 07:35:30|178896.8|178766.8|178947.9|178817.9|178947.9|178817.9|178896.8|178766.8|32
1733902540000|2024-12-11 07:35:40|178947.3|178817.3|178932.7|178802.7|178967.7|178837.7|178925.2|178795.2|37
1733902550000|2024-12-11 07:35:50|178925.6|178795.6|178944.5|178814.5|178946.4|178816.4|178925.6|178795.6|29
1733902560000|2024-12-11 07:36:00|178947.3|178817.3|178950|178820|178955.6|178825.6|178935|178805|30
1733902570000|2024-12-11 07:36:10|178950.4|178820.4|178933.5|178803.5|178950.4|178820.4|178922.9|178792.9|27
1733902580000|2024-12-11 07:36:20|178933.1|178803.1|178949.6|178819.6|178950.6|178820.6|178931.9|178801.9|27
1733902590000|2024-12-11 07:36:30|178950|178820|178960.8|178830.8|178980.3|178850.3|178950|178820|26
1733902600000|2024-12-11 07:36:40|178960.4|178830.4|178967.3|178837.3|178970.8|178840.8|178941.7|178811.7|26
1733902610000|2024-12-11 07:36:50|178970.6|178840.6|178968.9|178838.9|178974.7|178844.7|178967.1|178837.1|25
1733902620000|2024-12-11 07:37:00|178972.1|178842.1|179001.6|178871.6|179001.6|178871.6|178966.4|178836.4|22
1733902630000|2024-12-11 07:37:10|179001.5|178871.5|179003.8|178873.8|179003.8|178873.8|178994.5|178864.5|22
1733902640000|2024-12-11 07:37:20|179004.2|178874.2|178995.7|178905.7|179008.1|178915.1|178985.3|178874.2|23
1733902650000|2024-12-11 07:37:30|178995.1|178905.1|179003.3|178913.3|179004.7|178914.7|178991.7|178901.7|29
1733902660000|2024-12-11 07:37:40|179005.1|178915.1|179002.2|178912.2|179006|178916|178997|178907|23
1733902670000|2024-12-11 07:37:50|179004|178914|179110.2|178980.2|179110.2|178996.2|179004|178914|27
1733902680000|2024-12-11 07:38:00|179113.5|178983.5|179086.4|178956.4|179121.6|178991.6|179070.9|178940.9|34
1733902690000|2024-12-11 07:38:10|179084.7|178954.7|179063.6|178933.6|179089|178959|179061.8|178931.8|21
1733902700000|2024-12-11 07:38:20|179066|178936|179066.5|178936.5|179069.5|178939.5|179061.4|178931.4|23
1733902710000|2024-12-11 07:38:30|179060.4|178930.4|179059.7|178929.7|179062|178932|179059.4|178929.4|15
1733902720000|2024-12-11 07:38:40|179059.5|178929.5|179055.3|178925.3|179060.5|178930.5|179054|178924|12
1733902730000|2024-12-11 07:38:50|179055.9|178925.9|179015|178925|179055.9|178935.7|179015|178904.9|24
1733902740000|2024-12-11 07:39:00|179015.4|178925.4|179017.3|178927.3|179017.7|178927.7|179012.9|178922.9|21
1733902750000|2024-12-11 07:39:10|179018.3|178928.3|179001.5|178911.5|179018.3|178928.3|179001.5|178911.5|16
1733902760000|2024-12-11 07:39:20|179001.7|178911.7|179002.5|178912.5|179012.8|178922.8|179001.7|178911.7|12
1733902770000|2024-12-11 07:39:30|179002.4|178912.4|178932.8|178802.8|179002.4|178912.4|178931.8|178802.8|19
1733902780000|2024-12-11 07:39:40|178923.3|178793.3|178896.6|178766.6|178923.3|178793.3|178896.6|178766.6|22
1733902790000|2024-12-11 07:39:50|178911.9|178821.9|178954.1|178824.1|178954.8|178824.8|178911.9|178799.6|24
1733902800000|2024-12-11 07:40:00|178954|178824|178953.4|178823.4|178973.9|178843.9|178953|178823|21
1733902810000|2024-12-11 07:40:10|178969.2|178839.2|178931.7|178801.7|178973|178843|178928.2|178798.2|29
1733902820000|2024-12-11 07:40:20|178933|178803|178917.1|178787.1|178935.9|178805.9|178917.1|178787.1|20
1733902830000|2024-12-11 07:40:30|178915.6|178785.6|178911.1|178781.1|178935.3|178805.3|178909.5|178779.5|26
1733902840000|2024-12-11 07:40:40|178917.7|178787.7|178908.6|178778.6|178921.5|178791.5|178906.6|178776.6|23
1733902850000|2024-12-11 07:40:50|178907.6|178777.6|178909.1|178779.1|178923.2|178793.2|178907.5|178777.5|19
1733902860000|2024-12-11 07:41:00|178909.3|178779.3|178889.4|178799.4|178912.5|178813.2|178889.4|178779.3|19
1733902870000|2024-12-11 07:41:10|178901.2|178811.2|178913.6|178823.6|178913.6|178823.6|178895.6|178805.6|25
1733902880000|2024-12-11 07:41:20|178913.2|178823.2|178910.4|178820.4|178918.3|178828.3|178909.6|178819.6|24
1733902890000|2024-12-11 07:41:30|178970|178880|178977.2|178887.2|178979.3|178889.3|178970|178880|20
1733902900000|2024-12-11 07:41:40|178977|178887|178976.4|178886.4|178977.2|178887.2|178976.4|178886.4|7
1733902910000|2024-12-11 07:41:50|178977.8|178887.8|178976.3|178886.3|178978|178888|178972.9|178882.9|21
1733902920000|2024-12-11 07:42:00|178976.7|178886.7|178971.9|178881.9|178976.7|178886.7|178971.2|178881.2|17
1733902930000|2024-12-11 07:42:10|178972.1|178882.1|178973.7|178883.7|178974.8|178884.8|178970.7|178880.7|11
1733902940000|2024-12-11 07:42:20|178973.5|178883.5|178974.6|178884.6|178977.4|178887.4|178971|178881|16
1733902950000|2024-12-11 07:42:30|178974.2|178884.2|178972.6|178882.6|178977.9|178887.9|178970.8|178880.8|15
1733902960000|2024-12-11 07:42:40|178971.8|178881.8|178976.8|178886.8|178979.2|178889.2|178971.4|178881.4|19
1733902970000|2024-12-11 07:42:50|178976.4|178886.4|178977.2|178887.2|178978.8|178888.8|178975.6|178885.6|20
1733902980000|2024-12-11 07:43:00|178976.8|178886.8|178974.7|178884.7|178994.3|178904.3|178974.7|178884.7|20
1733902990000|2024-12-11 07:43:10|178973.7|178883.7|178976.6|178886.6|178976.6|178886.6|178970.3|178880.3|22
1733903000000|2024-12-11 07:43:20|178974|178884|178971.1|178881.1|178976.6|178886.6|178970.9|178880.9|22
1733903010000|2024-12-11 07:43:30|178970.1|178880.1|178970.4|178880.4|178970.7|178880.7|178969.6|178879.6|9
1733903020000|2024-12-11 07:43:40|178971.1|178881.1|178966.6|178876.6|178973.7|178883.7|178965.8|178875.8|31
1733903030000|2024-12-11 07:43:50|178971.6|178881.6|178971.2|178881.2|178974.6|178884.6|178970.8|178880.8|14
1733903040000|2024-12-11 07:44:00|178971.4|178881.4|178970.2|178880.2|178973|178883|178966.8|178876.8|22
1733903050000|2024-12-11 07:44:10|178972.4|178882.4|178974.8|178884.8|178982.2|178892.2|178972|178882|25
1733903060000|2024-12-11 07:44:20|178974.7|178884.7|178924.3|178834.3|178976.1|178886.1|178915.7|178794.2|30
1733903070000|2024-12-11 07:44:30|178924.2|178834.2|178927.5|178837.5|178935.8|178845.8|178921.5|178831.5|24
1733903080000|2024-12-11 07:44:40|178927.3|178837.3|178913.7|178823.7|178927.3|178837.3|178910.9|178820.9|21
1733903090000|2024-12-11 07:44:50|178916.7|178826.7|178932.4|178842.4|178932.4|178842.4|178907.7|178817.7|24
1733903100000|2024-12-11 07:45:00|178932.1|178842.1|178924.9|178834.9|178933.8|178843.8|178910.6|178820.6|24
1733903110000|2024-12-11 07:45:10|178926.7|178836.7|178927.6|178837.6|178943.8|178853.8|178924.7|178834.7|24
1733903120000|2024-12-11 07:45:20|178927.4|178837.4|178929.5|178839.5|178929.5|178839.5|178924.2|178834.2|19
1733903130000|2024-12-11 07:45:30|178927.5|178837.5|178876.4|178786.4|178927.8|178837.8|178876.4|178786.4|31
1733903140000|2024-12-11 07:45:40|178875.9|178785.9|178873.4|178783.4|178876.8|178786.8|178867.7|178777.7|26
1733903150000|2024-12-11 07:45:50|178874.4|178784.4|178895.2|178765.2|178898.5|178784.8|178867.3|178761|25
1733903160000|2024-12-11 07:46:00|178895.6|178765.6|178919.5|178789.5|178919.5|178789.5|178895.6|178765.6|25
1733903170000|2024-12-11 07:46:10|178917.5|178787.5|178893.5|178763.5|178917.5|178787.5|178890.5|178760.5|26
1733903180000|2024-12-11 07:46:20|178893.1|178763.1|178968.4|178838.4|178975.9|178882.5|178892.9|178762.9|20
1733903190000|2024-12-11 07:46:30|178969.6|178839.6|178962.5|178832.5|178969.6|178839.6|178960.8|178830.8|18
1733903200000|2024-12-11 07:46:40|178962.6|178832.6|178962.6|178832.6|178968.8|178838.8|178960.3|178830.3|21
1733903210000|2024-12-11 07:46:50|178962.8|178832.8|178944.1|178854.1|178968.1|178854.1|178943.5|178832.8|18
1733903220000|2024-12-11 07:47:00|178942.8|178852.8|178943.8|178853.8|178943.8|178853.8|178941.9|178851.9|15
1733903230000|2024-12-11 07:47:10|178943.1|178853.1|178959.2|178829.2|178959.2|178853.1|178941.5|178829.2|3
1733903240000|2024-12-11 07:47:20|178959.9|178829.9|178937.2|178847.2|178962.1|178849.6|178936.4|178828.7|25
1733903250000|2024-12-11 07:47:30|178936.9|178846.9|178927|178837|178938.7|178848.7|178927|178837|14
1733903260000|2024-12-11 07:47:40|178926.8|178836.8|178937.4|178847.4|178937.4|178847.4|178922.9|178832.9|13
1733903270000|2024-12-11 07:47:50|178938.2|178848.2|178944.7|178854.7|178947.9|178857.9|178938|178848|16
1733903280000|2024-12-11 07:48:00|178943.9|178853.9|178892.8|178802.8|178943.9|178853.9|178892.1|178802.1|21
1733903290000|2024-12-11 07:48:10|178893.5|178803.5|178876.3|178786.3|178893.6|178803.6|178875.9|178785.9|23
1733903300000|2024-12-11 07:48:20|178876.6|178786.6|178878.7|178788.7|178878.7|178788.7|178872.6|178782.6|16
1733903310000|2024-12-11 07:48:30|178877.7|178787.7|178878.1|178788.1|178879.3|178789.3|178870.5|178780.5|23
1733903320000|2024-12-11 07:48:40|178879.9|178789.9|178908.7|178778.7|178908.7|178795.5|178879.9|178776.5|30
1733903330000|2024-12-11 07:48:50|178909.5|178779.5|178932|178802|178932.3|178802.3|178909.5|178779.5|22
1733903340000|2024-12-11 07:49:00|178927.8|178797.8|178956|178826|178956.8|178826.8|178926.2|178796.2|24
1733903350000|2024-12-11 07:49:10|178955.8|178825.8|178943.1|178813.1|178958.7|178828.7|178940.5|178810.5|26
1733903360000|2024-12-11 07:49:20|178942.9|178812.9|178938.9|178808.9|178947.7|178817.7|178938.9|178808.9|21
1733903370000|2024-12-11 07:49:30|178940.9|178810.9|178939.7|178809.7|178944.5|178814.5|178939.7|178809.7|14
1733903380000|2024-12-11 07:49:40|178939.5|178809.5|178908.5|178778.5|178942.1|178812.1|178907.3|178777.3|28
1733903390000|2024-12-11 07:49:50|178904.5|178774.5|178902.5|178772.5|178904.5|178774.5|178900.3|178770.3|26
1733903400000|2024-12-11 07:50:00|178901.9|178771.9|178906.7|178776.7|178906.7|178776.7|178898.5|178768.5|14
1733903410000|2024-12-11 07:50:10|178906.1|178776.1|178906.3|178776.3|178906.9|178776.9|178901.6|178771.6|17
1733903420000|2024-12-11 07:50:20|178902.3|178772.3|178900|178770|178903.7|178773.7|178893.5|178763.5|24
1733903430000|2024-12-11 07:50:30|178899.8|178769.8|178897.4|178767.4|178899.8|178769.8|178893.4|178763.4|11
1733903440000|2024-12-11 07:50:40|178897|178767|178864.1|178774.1|178897|178784.3|178861.5|178765.1|24
1733903450000|2024-12-11 07:50:50|178864.5|178774.5|178840.3|178750.3|178864.5|178774.5|178837.5|178747.5|23
1733903460000|2024-12-11 07:51:00|178842.7|178752.7|178845.7|178755.7|178848.2|178758.2|178842.3|178752.3|17
1733903470000|2024-12-11 07:51:10|178844.1|178754.1|178843.8|178753.8|178844.4|178754.4|178839.9|178749.9|22
1733903480000|2024-12-11 07:51:20|178844.8|178754.8|178845.2|178755.2|178847.4|178757.4|178842.8|178752.8|20
1733903490000|2024-12-11 07:51:30|178838.4|178748.4|178854.3|178764.3|178857.7|178767.7|178838.4|178748.4|26
1733903500000|2024-12-11 07:51:40|178856.2|178766.2|178872.9|178782.9|178874.2|178784.2|178856.2|178766.2|16
1733903510000|2024-12-11 07:51:50|178871.9|178781.9|178863.7|178773.7|178871.9|178781.9|178852.9|178762.9|19
1733903520000|2024-12-11 07:52:00|178863.8|178773.8|178860.3|178770.3|178865|178775|178859.2|178769.2|18
1733903530000|2024-12-11 07:52:10|178860|178770|178851.1|178761.1|178860.5|178770.5|178850.4|178760.4|16
1733903540000|2024-12-11 07:52:20|178850.9|178760.9|178851.2|178761.2|178852.5|178762.5|178847.9|178757.9|16
1733903550000|2024-12-11 07:52:30|178851|178761|178862.5|178772.5|178872.8|178782.8|178851|178761|18
1733903560000|2024-12-11 07:52:40|178863.6|178773.6|178856.8|178766.8|178863.6|178773.6|178837.1|178747.1|25
1733903570000|2024-12-11 07:52:50|178864.9|178734.9|178879.1|178749.1|178879.1|178749.1|178864.9|178734.9|16
1733903580000|2024-12-11 07:53:00|178874.4|178784.4|178881.5|178791.5|178885|178795|178874.4|178784.4|20
1733903590000|2024-12-11 07:53:10|178881.3|178791.3|178887.3|178797.3|178887.3|178797.3|178880.1|178790.1|20
1733903600000|2024-12-11 07:53:20|178887.9|178797.9|178876.5|178786.5|178890.5|178800.5|178875.2|178785.2|19
1733903610000|2024-12-11 07:53:30|178881|178791|178867.7|178777.7|178881.5|178791.5|178861.3|178771.3|22
1733903620000|2024-12-11 07:53:40|178865.5|178775.5|178853.4|178763.4|178874|178784|178853.4|178763.4|20
1733903630000|2024-12-11 07:53:50|178853.3|178763.3|178850.6|178760.6|178853.3|178763.3|178847.5|178757.5|15
1733903640000|2024-12-11 07:54:00|178848.2|178758.2|178881.3|178791.3|178896.5|178806.5|178848.2|178758.2|22
1733903650000|2024-12-11 07:54:10|178881.5|178791.5|178877|178787|178881.6|178791.6|178877|178787|14
1733903660000|2024-12-11 07:54:20|178884|178794|178885.7|178795.7|178894.3|178804.3|178884|178794|18
1733903670000|2024-12-11 07:54:30|178886.5|178796.5|178885.9|178795.9|178886.7|178796.7|178885.9|178795.9|5
1733903680000|2024-12-11 07:54:40|178887.1|178797.1|178892.3|178802.3|178892.7|178802.7|178885.9|178795.9|18
1733903690000|2024-12-11 07:54:50|178892.6|178802.6|178904.5|178814.5|178907.7|178817.7|178892.6|178802.6|13
1733903700000|2024-12-11 07:55:00|178902.9|178812.9|178934.8|178844.8|178950.6|178860.6|178895.3|178805.3|25
1733903710000|2024-12-11 07:55:10|178935.8|178845.8|178937.2|178847.2|178941.6|178851.6|178933.8|178843.8|19
1733903720000|2024-12-11 07:55:20|178933.2|178843.2|178950.5|178820.5|178954.3|178843.2|178933.2|178806.7|28
1733903730000|2024-12-11 07:55:30|178950.7|178820.7|178961.4|178831.4|178961.4|178856.9|178935.1|178820.7|23
1733903740000|2024-12-11 07:55:40|178961.6|178831.6|178956.8|178826.8|178961.6|178831.6|178956.6|178826.6|20
1733903750000|2024-12-11 07:55:50|178957|178827|178958.9|178828.9|178963.9|178833.9|178956.8|178826.8|21
1733903760000|2024-12-11 07:56:00|178960.1|178830.1|178963.5|178833.5|178967.5|178837.5|178957.7|178827.7|23
1733903770000|2024-12-11 07:56:10|178963.9|178833.9|178955.5|178865.5|178964.5|178865.5|178947.4|178832.5|10
1733903780000|2024-12-11 07:56:20|178953.7|178863.7|178948.1|178858.1|178955.1|178865.1|178947.3|178857.3|22
1733903790000|2024-12-11 07:56:30|178950.3|178860.3|178987.8|178897.8|179002.1|178912.1|178946.1|178856.1|27
1733903800000|2024-12-11 07:56:40|178987.2|178897.2|178989|178899|178989|178899|178987|178897|13
1733903810000|2024-12-11 07:56:50|178988.8|178898.8|179000.5|178910.5|179001|178911|178988.6|178898.6|15
1733903820000|2024-12-11 07:57:00|179001.7|178911.7|178994.8|178904.8|179001.9|178911.9|178992.9|178902.9|21
1733903830000|2024-12-11 07:57:10|178995|178905|179000.2|178910.2|179001.9|178911.9|178993.5|178903.5|22
1733903840000|2024-12-11 07:57:20|178993|178903|178994.7|178904.7|178994.9|178904.9|178988.4|178898.4|16
1733903850000|2024-12-11 07:57:30|178995|178905|178989.8|178899.8|178995|178905|178988.2|178898.2|9
1733903860000|2024-12-11 07:57:40|178992|178902|178988.7|178898.7|178997.5|178907.5|178988.7|178898.7|12
1733903870000|2024-12-11 07:57:50|178989.1|178899.1|178987.5|178897.5|178989.1|178899.1|178987.5|178897.5|13
1733903880000|2024-12-11 07:58:00|179008.4|178878.4|179010|178880|179010.2|178880.2|179008.4|178878.4|7
1733903890000|2024-12-11 07:58:10|179009.9|178879.9|179010.2|178880.2|179010.2|178880.2|179009.9|178879.9|2
1733903900000|2024-12-11 07:58:20|179010.3|178880.3|178981.5|178851.5|179010.3|178880.3|178978.5|178848.5|18
1733903910000|2024-12-11 07:58:30|178977.9|178847.9|178974.6|178844.6|178987.9|178857.9|178974.6|178844.6|10
1733903920000|2024-12-11 07:58:40|178978.4|178848.4|178992.2|178862.2|178992.2|178862.2|178978.4|178848.4|7
1733903930000|2024-12-11 07:58:50|178991.9|178861.9|179000.2|178870.2|179000.2|178870.2|178991.9|178861.9|15
1733903940000|2024-12-11 07:59:00|179000.7|178870.7|179008.6|178878.6|179041.2|178886.2|178995.8|178841|31
1733903950000|2024-12-11 07:59:10|179007.4|178877.4|179017.9|178887.9|179031.9|178901.9|179005.9|178875.9|16
1733903960000|2024-12-11 07:59:20|179019.1|178889.1|179020.6|178890.6|179024.4|178894.4|179018.9|178888.9|16
1733903970000|2024-12-11 07:59:30|179020.3|178890.3|179015.2|178885.2|179023.7|178893.7|178998|178868|18
1733903980000|2024-12-11 07:59:40|179017.9|178887.9|179043.1|178819.1|179048.4|178895.2|178994.3|178807.2|23
1733903990000|2024-12-11 07:59:50|179044.1|178819.8|179020.7|178678.7|179057.1|178819.8|179020.7|178678.7|23
1733904000000|2024-12-11 08:00:00|179021|178679|179030.6|178688.6|179030.6|178688.6|179021|178679|7
1733904010000|2024-12-11 08:00:10|179029.3|178687.3|179038.8|178799|179080.6|178799|179027.8|178685.8|26
1733904020000|2024-12-11 08:00:20|179038.6|178799.6|179038.7|178816.1|179039.1|178816.1|179038.1|178798|27
1733904030000|2024-12-11 08:00:30|178995|178865|178995.1|178865.1|178998.2|178868.2|178993.8|178863.8|16
1733904040000|2024-12-11 08:00:40|178998.3|178868.3|178997.4|178867.4|179001.7|178871.7|178996.7|178866.7|23
1733904050000|2024-12-11 08:00:50|178998.6|178868.6|179002.3|178872.3|179003.7|178873.7|178993.9|178863.9|33
1733904060000|2024-12-11 08:01:00|179001.8|178871.8|179007.6|178877.6|179014.6|178884.6|178995|178865|37
1733904070000|2024-12-11 08:01:10|179008.1|178878.1|179060.3|178930.3|179064.7|178934.7|179008.1|178878.1|31
1733904080000|2024-12-11 08:01:20|179060.7|178930.7|179059.1|178929.1|179062.7|178932.7|179057.6|178927.6|17
1733904090000|2024-12-11 08:01:30|179058.6|178928.6|179058.5|178928.5|179059.3|178929.3|179057.7|178927.7|14
1733904100000|2024-12-11 08:01:40|179058.7|178928.7|179038.4|178908.4|179059.1|178929.1|179035|178905|25
1733904110000|2024-12-11 08:01:50|179040.4|178910.4|179038.8|178908.8|179041.6|178911.6|179038.4|178908.4|19
1733904120000|2024-12-11 08:02:00|179039.8|178909.8|179039.4|178909.4|179043.6|178913.6|179027.5|178897.5|31
1733904130000|2024-12-11 08:02:10|179039.2|178909.2|179043.8|178913.8|179043.8|178913.8|179035.6|178905.6|26
1733904140000|2024-12-11 08:02:20|179044.5|178914.5|179044.4|178914.4|179048.1|178918.1|179031.3|178901.3|29
1733904150000|2024-12-11 08:02:30|179044.6|178914.6|179039|178909|179071|178914.8|179035.9|178865.8|22
1733904160000|2024-12-11 08:02:40|179039.1|178909.1|179032.5|178902.5|179043.7|178913.7|179020.4|178890.4|28
1733904170000|2024-12-11 08:02:50|179032.1|178902.1|178984.8|178854.8|179033.3|178903.3|178984.8|178854.8|16
1733904180000|2024-12-11 08:03:00|178983.2|178853.2|178969|178839|178985.3|178855.3|178958.4|178828.4|27
1733904190000|2024-12-11 08:03:10|178969.3|178839.3|178969.2|178839.2|178971.6|178841.6|178966|178836|18
1733904200000|2024-12-11 08:03:20|178969|178839|178968.4|178838.4|178969.3|178839.3|178964.7|178834.7|15
1733904210000|2024-12-11 08:03:30|178968.5|178838.5|178917.7|178787.7|178968.8|178838.8|178917.6|178787.6|24
1733904220000|2024-12-11 08:03:40|178919|178789|178909.1|178779.1|178919|178789|178908.9|178778.9|21
1733904230000|2024-12-11 08:03:50|178907.9|178777.9|178870.6|178740.6|178907.9|178777.9|178870.6|178740.6|24
1733904240000|2024-12-11 08:04:00|178868.4|178738.4|178889|178759|178894|178764|178867.7|178737.7|27
1733904250000|2024-12-11 08:04:10|178888.6|178758.6|178887.6|178757.6|178888.8|178758.8|178886.6|178756.6|6
1733904260000|2024-12-11 08:04:20|178887.8|178757.8|178885.9|178755.9|178890.3|178760.3|178866.9|178736.9|23
1733904270000|2024-12-11 08:04:30|178884.9|178754.9|178881.8|178751.8|178884.9|178754.9|178881.8|178751.8|15
1733904280000|2024-12-11 08:04:40|178883.4|178753.4|178872.6|178742.6|178883.4|178753.4|178872.6|178742.6|12
1733904290000|2024-12-11 08:04:50|178872|178742|178836.7|178706.7|178872|178742|178829.5|178699.5|21
1733904300000|2024-12-11 08:05:00|178836.5|178706.5|178829.6|178699.6|178838.9|178708.9|178828.2|178698.2|31
1733904310000|2024-12-11 08:05:10|178831.6|178701.6|178815.3|178685.3|178832.2|178702.2|178815.3|178685.3|24
1733904320000|2024-12-11 08:05:20|178815.7|178685.7|178823.8|178693.8|178827|178697|178814.3|178684.3|10
1733904330000|2024-12-11 08:05:30|178823.6|178693.6|178797.6|178667.6|178823.6|178693.6|178797.6|178667.6|17
1733904340000|2024-12-11 08:05:40|178747.2|178657.2|178757.2|178627.2|178772.5|178657.2|178747.2|178619.6|34
1733904350000|2024-12-11 08:05:50|178755.9|178625.9|178740.6|178610.6|178755.9|178625.9|178731.7|178601.7|27
1733904360000|2024-12-11 08:06:00|178744.5|178614.5|178741.2|178611.2|178749.7|178619.7|178741.2|178611.2|27
1733904370000|2024-12-11 08:06:10|178741|178611|178731.4|178601.4|178741.2|178611.2|178720.3|178590.3|19
1733904380000|2024-12-11 08:06:20|178733.7|178603.7|178702.2|178572.2|178735.7|178605.7|178702.2|178572.2|30
1733904390000|2024-12-11 08:06:30|178697.4|178567.4|178692.6|178602.6|178712.2|178604.2|178688.8|178566.2|26
1733904400000|2024-12-11 08:06:40|178691.8|178601.8|178685|178595|178694|178604|178684.6|178594.6|23
1733904410000|2024-12-11 08:06:50|178685.2|178595.2|178687.3|178597.3|178693|178603|178685.2|178595.2|22
1733904420000|2024-12-11 08:07:00|178689.1|178599.1|178688.5|178598.5|178689.7|178599.7|178687.3|178597.3|12
1733904430000|2024-12-11 08:07:10|178688.6|178598.6|178685|178595|178689|178599|178685|178595|8
1733904440000|2024-12-11 08:07:20|178685.2|178595.2|178677.9|178587.9|178689.8|178599.8|178666.8|178576.8|24
1733904450000|2024-12-11 08:07:30|178676.7|178586.7|178671.8|178581.8|178677.5|178587.5|178670.9|178580.9|19
1733904460000|2024-12-11 08:07:40|178672.1|178582.1|178694.7|178604.7|178698.4|178608.4|178667.5|178577.5|29
1733904470000|2024-12-11 08:07:50|178694.5|178604.5|178650.8|178560.8|178694.5|178604.5|178650.6|178560.6|19
1733904480000|2024-12-11 08:08:00|178648.6|178558.6|178650.9|178560.9|178653.7|178563.7|178645.5|178555.5|18
1733904490000|2024-12-11 08:08:10|178650.6|178560.6|178647.4|178557.4|178650.6|178560.6|178647.4|178557.4|11
1733904500000|2024-12-11 08:08:20|178647.2|178557.2|178661.6|178571.6|178661.6|178571.6|178646.9|178556.9|20
1733904510000|2024-12-11 08:08:30|178661.2|178571.2|178609.5|178519.5|178661.2|178571.2|178609.1|178519.1|26
1733904520000|2024-12-11 08:08:40|178609.1|178519.1|178606.7|178516.7|178609.1|178519.1|178605.4|178515.4|20
1733904530000|2024-12-11 08:08:50|178614.6|178524.6|178636.6|178506.6|178649.1|178533.5|178614.6|178506.6|27
1733904540000|2024-12-11 08:09:00|178624.8|178534.8|178667.3|178537.3|178668.3|178538.3|178624.8|178534.4|15
1733904550000|2024-12-11 08:09:10|178635.7|178545.7|178635.2|178545.2|178635.7|178545.7|178631.1|178541.1|10
1733904560000|2024-12-11 08:09:20|178635|178545|178645.7|178555.7|178649.5|178559.5|178634.7|178544.7|25
1733904570000|2024-12-11 08:09:30|178645.5|178555.5|178665.4|178575.4|178673|178583|178645.5|178555.5|20
1733904580000|2024-12-11 08:09:40|178665|178575|178690.5|178600.5|178690.5|178600.5|178665|178575|26
1733904590000|2024-12-11 08:09:50|178688.5|178598.5|178697.2|178607.2|178701.2|178611.2|178688.1|178598.1|21
1733904600000|2024-12-11 08:10:00|178693.9|178603.9|178694.4|178604.4|178698.4|178608.4|178686.1|178596.1|20
1733904610000|2024-12-11 08:10:10|178694.2|178604.2|178694.9|178604.9|178698.3|178608.3|178693.4|178603.4|14
1733904620000|2024-12-11 08:10:20|178693.6|178603.6|178707.5|178617.5|178708.5|178618.5|178692.2|178602.2|18
1733904630000|2024-12-11 08:10:30|178707.7|178617.7|178687.5|178597.5|178707.7|178617.7|178687.5|178597.5|23
1733904640000|2024-12-11 08:10:40|178688.8|178598.8|178690.1|178600.1|178695.8|178605.8|178685.7|178595.7|25
1733904650000|2024-12-11 08:10:50|178689.9|178599.9|178699|178609|178700.6|178610.6|178687.3|178597.3|19
1733904660000|2024-12-11 08:11:00|178698.4|178608.4|178698.4|178608.4|178706.1|178616.1|178694.2|178604.2|22
1733904670000|2024-12-11 08:11:10|178698.8|178608.8|178696.2|178606.2|178699|178609|178696.2|178606.2|12
1733904680000|2024-12-11 08:11:20|178696.6|178606.6|178696.6|178606.6|178696.9|178606.9|178690.6|178600.6|19
1733904690000|2024-12-11 08:11:30|178696.5|178606.5|178714.6|178624.6|178714.6|178624.6|178690|178600|19
1733904700000|2024-12-11 08:11:40|178714.8|178624.8|178689|178599|178715.4|178625.4|178688.7|178598.7|15
1733904710000|2024-12-11 08:11:50|178689.4|178599.4|178661|178571|178689.4|178599.4|178661|178571|19
1733904720000|2024-12-11 08:12:00|178660.9|178570.9|178655.9|178565.9|178663.7|178573.7|178655.9|178565.9|11
1733904730000|2024-12-11 08:12:10|178655.7|178565.7|178651.6|178561.6|178658.4|178568.4|178650.6|178560.6|13
1733904740000|2024-12-11 08:12:20|178652.6|178562.6|178667.6|178577.6|178667.6|178577.6|178652.6|178562.6|13
1733904750000|2024-12-11 08:12:30|178668|178578|178665.5|178575.5|178668|178578|178664.4|178574.4|16
1733904760000|2024-12-11 08:12:40|178665.7|178575.7|178659.2|178569.2|178666.6|178576.6|178654.8|178564.8|18
1733904770000|2024-12-11 08:12:50|178659|178569|178656.3|178566.3|178659|178569|178653.1|178563.1|24
1733904780000|2024-12-11 08:13:00|178656.6|178566.6|178658|178568|178658|178568|178654.3|178564.3|7
1733904790000|2024-12-11 08:13:10|178657.3|178567.3|178662.7|178532.7|178662.7|178567.3|178641.5|178532.7|12
1733904800000|2024-12-11 08:13:20|178662.3|178532.3|178665.6|178535.6|178666.4|178536.4|178661.8|178531.8|17
1733904810000|2024-12-11 08:13:30|178668.4|178538.4|178666.7|178536.7|178668.5|178538.5|178664.6|178534.6|7
1733904820000|2024-12-11 08:13:40|178666.8|178536.8|178614.5|178484.5|178668|178538|178599.6|178469.6|20
1733904830000|2024-12-11 08:13:50|178612.9|178482.9|178604.4|178474.4|178612.9|178482.9|178600.2|178470.2|16
1733904840000|2024-12-11 08:14:00|178603.6|178473.6|178611.2|178481.2|178611.2|178481.2|178598.5|178468.5|19
1733904850000|2024-12-11 08:14:10|178610.6|178480.6|178605.4|178475.4|178611.2|178481.2|178605.1|178475.1|11
1733904860000|2024-12-11 08:14:20|178605.2|178475.2|178603.2|178473.2|178605.6|178475.6|178601.4|178471.4|18
1733904870000|2024-12-11 08:14:30|178602.6|178472.6|178573.8|178443.8|178606.3|178476.3|178568.3|178438.3|23
1733904880000|2024-12-11 08:14:40|178573.9|178443.9|178582.9|178452.9|178583.1|178453.1|178572.7|178442.7|21
1733904890000|2024-12-11 08:14:50|178583.1|178453.1|178582.5|178452.5|178585.1|178455.1|178578.5|178448.5|20
1733904900000|2024-12-11 08:15:00|178574.1|178444.1|178591.8|178461.8|178612|178482|178574.1|178444.1|29
1733904910000|2024-12-11 08:15:10|178590|178460|178588|178458|178593.6|178463.6|178583.4|178453.4|15
1733904920000|2024-12-11 08:15:20|178588.5|178458.5|178612.5|178482.5|178613.2|178483.2|178588|178458|25
1733904930000|2024-12-11 08:15:30|178612.6|178482.6|178620.8|178490.8|178621.6|178491.6|178605.7|178475.7|14
1733904940000|2024-12-11 08:15:40|178620.9|178490.9|178616.5|178486.5|178637.6|178507.6|178616.5|178486.5|16
1733904950000|2024-12-11 08:15:50|178616.7|178486.7|178588.4|178458.4|178616.7|178486.7|178588.4|178458.4|19
1733904960000|2024-12-11 08:16:00|178602.1|178472.1|178604.3|178474.3|178609.6|178479.6|178589.1|178459.1|28
1733904970000|2024-12-11 08:16:10|178603.8|178473.8|178605.9|178475.9|178606.8|178476.8|178597.8|178467.8|24
1733904980000|2024-12-11 08:16:20|178605.8|178475.8|178614.6|178484.6|178621.5|178491.5|178604.2|178474.2|17
1733904990000|2024-12-11 08:16:30|178613.8|178483.8|178618.2|178488.2|178633.7|178503.7|178611.3|178481.3|27
1733905000000|2024-12-11 08:16:40|178618.7|178488.7|178612.4|178482.4|178619.2|178489.2|178609.4|178479.4|17
1733905010000|2024-12-11 08:16:50|178612.7|178482.7|178610.6|178480.6|178614.2|178484.2|178610.6|178480.6|15
1733905020000|2024-12-11 08:17:00|178610.7|178480.7|178586.2|178456.2|178611|178481|178584.7|178454.7|23
1733905030000|2024-12-11 08:17:10|178587.8|178457.8|178583.5|178453.5|178588.2|178458.2|178582.7|178452.7|18
1733905040000|2024-12-11 08:17:20|178582.4|178452.4|178585.1|178455.1|178585.4|178455.4|178582.4|178452.4|12
1733905050000|2024-12-11 08:17:30|178585.4|178455.4|178590.5|178460.5|178592.7|178462.7|178585.4|178455.4|10
1733905060000|2024-12-11 08:17:40|178589|178459|178586.4|178456.4|178595.1|178465.1|178586.4|178456.4|20
1733905070000|2024-12-11 08:17:50|178586.1|178456.1|178582.2|178452.2|178586.1|178456.1|178580.3|178450.3|17
1733905080000|2024-12-11 08:18:00|178583.5|178453.5|178587.2|178457.2|178587.4|178457.4|178583.3|178453.3|18
1733905090000|2024-12-11 08:18:10|178585.8|178455.8|178586.9|178456.9|178606.3|178476.3|178585.8|178455.8|26
1733905100000|2024-12-11 08:18:20|178587.6|178457.6|178585.4|178455.4|178587.6|178457.6|178584.5|178454.5|17
1733905110000|2024-12-11 08:18:30|178585.1|178455.1|178590.5|178460.5|178593|178463|178583.7|178453.7|16
1733905120000|2024-12-11 08:18:40|178588.3|178458.3|178588.4|178458.4|178594.2|178464.2|178585|178455|23
1733905130000|2024-12-11 08:18:50|178588.6|178458.6|178599.7|178469.7|178620|178490|178587.9|178457.9|22
1733905140000|2024-12-11 08:19:00|178592.1|178462.1|178603.7|178473.7|178612.6|178482.6|178592.1|178462.1|24
1733905150000|2024-12-11 08:19:10|178603.8|178473.8|178590.4|178460.4|178603.8|178473.8|178588.4|178458.4|17
1733905160000|2024-12-11 08:19:20|178590.8|178460.8|178589.7|178459.7|178592.9|178462.9|178588.9|178458.9|11
1733905170000|2024-12-11 08:19:30|178589.4|178459.4|178598.4|178468.4|178598.4|178468.4|178583.8|178453.8|14
1733905180000|2024-12-11 08:19:40|178598.9|178468.9|178598.6|178468.6|178600.2|178470.2|178597.9|178467.9|9
1733905190000|2024-12-11 08:19:50|178599.1|178469.1|178640.6|178510.6|178646.3|178516.3|178599.1|178469.1|19
1733905200000|2024-12-11 08:20:00|178641|178511|178650.6|178520.6|178664.2|178534.2|178641|178511|19
1733905210000|2024-12-11 08:20:10|178651.3|178521.3|178683.3|178553.3|178684.7|178574.5|178650.9|178520.9|25
1733905220000|2024-12-11 08:20:20|178682.5|178552.5|178690.5|178560.5|178690.5|178560.5|178677.5|178547.5|16
1733905230000|2024-12-11 08:20:30|178702.2|178572.2|178720.7|178590.7|178720.7|178590.7|178698.4|178568.4|26
1733905240000|2024-12-11 08:20:40|178722|178592|178704.4|178614.4|178725.1|178614.7|178703.2|178592|16
1733905250000|2024-12-11 08:20:50|178703.6|178613.6|178721.3|178591.3|178722.7|178613.6|178696.1|178588.4|27
1733905260000|2024-12-11 08:21:00|178721.2|178591.2|178672.3|178582.3|178724.7|178594.7|178672.3|178582.3|21
1733905270000|2024-12-11 08:21:10|178670.9|178580.9|178685.4|178555.4|178694.4|178581.8|178670.9|178548.8|21
1733905280000|2024-12-11 08:21:20|178682.7|178552.7|178667.1|178537.1|178682.7|178552.7|178666.8|178536.8|22
1733905290000|2024-12-11 08:21:30|178667.3|178537.3|178646.5|178516.5|178667.3|178537.3|178645|178515|25
1733905300000|2024-12-11 08:21:40|178647|178517|178627|178497|178647|178517|178620.3|178490.3|21
1733905310000|2024-12-11 08:21:50|178628|178498|178629.2|178499.2|178642.4|178512.4|178624.1|178494.1|15
1733905320000|2024-12-11 08:22:00|178628.2|178498.2|178588|178498|178630.2|178507.5|178586.6|178496.6|19
1733905330000|2024-12-11 08:22:10|178587.8|178497.8|178584.8|178494.8|178588.3|178498.3|178583|178493|9
1733905340000|2024-12-11 08:22:20|178585|178495|178586.9|178496.9|178596.5|178506.5|178585|178495|16
1733905350000|2024-12-11 08:22:30|178587.6|178497.6|178596.5|178506.5|178597|178507|178586.9|178496.9|18
1733905360000|2024-12-11 08:22:40|178596.3|178506.3|178596.1|178506.1|178596.3|178506.3|178584.4|178494.4|14
1733905370000|2024-12-11 08:22:50|178589.3|178499.3|178597.4|178507.4|178597.8|178507.8|178589.3|178499.3|14
1733905380000|2024-12-11 08:23:00|178591.6|178501.6|178604.1|178514.1|178604.2|178514.2|178591.6|178501.6|16
1733905390000|2024-12-11 08:23:10|178604|178514|178604|178514|178605.2|178515.2|178604|178514|5
1733905400000|2024-12-11 08:23:20|178605.5|178515.5|178699.1|178569.1|178699.1|178569.1|178604.7|178514.7|23
1733905410000|2024-12-11 08:23:30|178700.1|178570.1|178722.1|178592.1|178724.6|178594.6|178700.1|178570.1|25
1733905420000|2024-12-11 08:23:40|178722.5|178592.5|178702.1|178612.1|178722.6|178615.3|178697.2|178592.5|19
1733905430000|2024-12-11 08:23:50|178701.9|178611.9|178704|178614|178704.2|178614.2|178697.8|178607.8|17
1733905440000|2024-12-11 08:24:00|178704.7|178614.7|178703.2|178613.2|178705.1|178615.1|178703.2|178613.2|15
1733905450000|2024-12-11 08:24:10|178703.4|178613.4|178702.4|178612.4|178703.7|178613.7|178702.4|178612.4|13
1733905460000|2024-12-11 08:24:20|178703|178613|178703|178613|178703.4|178613.4|178699.9|178609.9|19
1733905470000|2024-12-11 08:24:30|178702.9|178612.9|178680.5|178590.5|178702.9|178612.9|178680.5|178590.5|18
1733905480000|2024-12-11 08:24:40|178680.3|178590.3|178683.5|178593.5|178683.5|178593.5|178676.2|178586.2|15
1733905490000|2024-12-11 08:24:50|178683.4|178593.4|178674.6|178584.6|178683.4|178593.4|178664.5|178574.5|20
1733905500000|2024-12-11 08:25:00|178674.4|178584.4|178670.5|178580.5|178674.4|178584.4|178668.3|178578.3|18
1733905510000|2024-12-11 08:25:10|178670.3|178580.3|178667.5|178577.5|178671|178581|178664.5|178574.5|19
1733905520000|2024-12-11 08:25:20|178667.6|178577.6|178662.2|178572.2|178667.7|178577.7|178662.2|178572.2|16
1733905530000|2024-12-11 08:25:30|178661.9|178571.9|178653.8|178563.8|178661.9|178571.9|178652.5|178562.5|15
1733905540000|2024-12-11 08:25:40|178653.6|178563.6|178669.7|178579.7|178671.9|178581.9|178653.6|178563.6|23
1733905550000|2024-12-11 08:25:50|178670.6|178580.6|178673.8|178583.8|178673.8|178583.8|178670.6|178580.6|11
1733905560000|2024-12-11 08:26:00|178681.3|178591.3|178700|178610|178747.4|178657.4|178680.7|178590.7|26
1733905570000|2024-12-11 08:26:10|178699.9|178609.9|178703.7|178613.7|178705.8|178615.8|178698.2|178608.2|18
1733905580000|2024-12-11 08:26:20|178702.7|178612.7|178710.9|178620.9|178712.3|178622.3|178702.7|178612.7|15
1733905590000|2024-12-11 08:26:30|178711.1|178621.1|178712.3|178622.3|178713|178623|178711.1|178621.1|9
1733905600000|2024-12-11 08:26:40|178712.5|178622.5|178713.8|178623.8|178713.8|178623.8|178712.5|178622.5|8
1733905610000|2024-12-11 08:26:50|178715.4|178625.4|178715.5|178625.5|178715.5|178625.5|178711.2|178621.2|12
1733905620000|2024-12-11 08:27:00|178717.9|178627.9|178717.6|178627.6|178717.9|178627.9|178716.7|178626.7|7
1733905630000|2024-12-11 08:27:10|178716.9|178626.9|178715|178625|178717.5|178627.5|178714.6|178624.6|12
1733905640000|2024-12-11 08:27:20|178714|178624|178712|178622|178714|178624|178709|178619|8
1733905650000|2024-12-11 08:27:30|178712.1|178622.1|178715.3|178625.3|178715.6|178625.6|178707.6|178617.6|11
1733905660000|2024-12-11 08:27:40|178715.4|178625.4|178716.7|178626.7|178716.7|178626.7|178711.2|178621.2|14
1733905670000|2024-12-11 08:27:50|178716.2|178626.2|178707.3|178617.3|178716.5|178626.5|178706.6|178616.6|12
1733905680000|2024-12-11 08:28:00|178707.4|178617.4|178707|178617|178711.3|178621.3|178706.5|178616.5|17
1733905690000|2024-12-11 08:28:10|178707.1|178617.1|178704.3|178614.3|178707.6|178617.6|178697.1|178607.1|14
1733905700000|2024-12-11 08:28:20|178704.2|178614.2|178708.1|178618.1|178712.9|178622.9|178704.2|178614.2|14
1733905710000|2024-12-11 08:28:30|178708.2|178618.2|178709.9|178619.9|178711|178621|178708.1|178618.1|17
1733905720000|2024-12-11 08:28:40|178708.6|178618.6|178709.1|178619.1|178712.5|178622.5|178708.1|178618.1|11
1733905730000|2024-12-11 08:28:50|178708.8|178618.8|178709.4|178619.4|178709.5|178619.5|178708.4|178618.4|10
1733905740000|2024-12-11 08:29:00|178709.5|178619.5|178749.6|178659.6|178755.4|178665.4|178709.5|178619.5|9
1733905750000|2024-12-11 08:29:10|178744.5|178654.5|178736|178646|178750|178660|178729.9|178639.9|22
1733905760000|2024-12-11 08:29:20|178728.8|178638.8|178741.8|178651.8|178741.8|178651.8|178727.9|178637.9|22
1733905770000|2024-12-11 08:29:30|178739.4|178649.4|178742.3|178652.3|178744.4|178654.4|178739.4|178649.4|18
1733905780000|2024-12-11 08:29:40|178742.1|178652.1|178728.2|178638.2|178754.2|178664.2|178728.2|178638.2|25
1733905790000|2024-12-11 08:29:50|178726.2|178636.2|178719|178629|178728.5|178638.5|178717.1|178627.1|17
1733905800000|2024-12-11 08:30:00|178722.1|178632.1|178724.2|178634.2|178724.2|178634.2|178717.6|178627.6|18
1733905810000|2024-12-11 08:30:10|178724.9|178634.9|178722.6|178632.6|178724.9|178634.9|178722.6|178632.6|9
1733905820000|2024-12-11 08:30:20|178723|178633|178720.5|178630.5|178723.6|178633.6|178719.3|178629.3|17
1733905830000|2024-12-11 08:30:30|178720.9|178630.9|178724.3|178634.3|178724.6|178634.6|178719.1|178629.1|16
1733905840000|2024-12-11 08:30:40|178722.8|178632.8|178725.5|178635.5|178725.6|178635.6|178722|178632|15
1733905850000|2024-12-11 08:30:50|178724.4|178634.4|178716|178626|178725.2|178635.2|178715|178625|20
1733905860000|2024-12-11 08:31:00|178715.8|178625.8|178714.3|178624.3|178715.8|178625.8|178714.2|178624.2|12
1733905870000|2024-12-11 08:31:10|178714.2|178624.2|178703.9|178613.9|178714.2|178624.2|178703.6|178613.6|16
1733905880000|2024-12-11 08:31:20|178704.5|178614.5|178694.5|178604.5|178704.5|178614.5|178681.4|178591.4|21
1733905890000|2024-12-11 08:31:30|178713.3|178583.3|178687.4|178597.4|178713.3|178600.7|178687.4|178580|15
1733905900000|2024-12-11 08:31:40|178687.8|178597.8|178683.3|178593.3|178688|178598|178681.7|178591.7|14
1733905910000|2024-12-11 08:31:50|178682.7|178592.7|178629.9|178499.9|178682.7|178592.7|178628.6|178498.6|18
1733905920000|2024-12-11 08:32:00|178629.6|178499.6|178591.8|178501.8|178629.6|178511.3|178591.8|178491.3|23
1733905930000|2024-12-11 08:32:10|178590.8|178500.8|178590.8|178500.8|178593.8|178503.8|178588.4|178498.4|24
1733905940000|2024-12-11 08:32:20|178591.5|178501.5|178608.5|178518.5|178609.7|178519.7|178591.4|178501.4|20
1733905950000|2024-12-11 08:32:30|178608.8|178518.8|178595.1|178505.1|178608.8|178518.8|178594|178504|20
1733905960000|2024-12-11 08:32:40|178595.3|178505.3|178600|178510|178600.1|178510.1|178592.4|178502.4|20
1733905970000|2024-12-11 08:32:50|178600.3|178510.3|178595.6|178505.6|178602.3|178512.3|178595.4|178505.4|21
1733905980000|2024-12-11 08:33:00|178595.2|178505.2|178597.1|178507.1|178597.1|178507.1|178593.9|178503.9|9
1733905990000|2024-12-11 08:33:10|178597.5|178507.5|178598.9|178508.9|178599.2|178509.2|178597.2|178507.2|15
1733906000000|2024-12-11 08:33:20|178599.1|178509.1|178596.8|178506.8|178600.6|178510.6|178596.8|178506.8|16
1733906010000|2024-12-11 08:33:30|178596.7|178506.7|178596.3|178506.3|178598.1|178508.1|178596.3|178506.3|13
1733906020000|2024-12-11 08:33:40|178596.1|178506.1|178595.8|178505.8|178599.5|178509.5|178594.5|178504.5|23
1733906030000|2024-12-11 08:33:50|178597|178507|178595.6|178505.6|178597|178507|178592.6|178502.6|13
1733906040000|2024-12-11 08:34:00|178595.9|178505.9|178596.4|178506.4|178601.4|178511.4|178594.7|178504.7|20
1733906050000|2024-12-11 08:34:10|178596.6|178506.6|178597|178507|178597.4|178507.4|178596.6|178506.6|7
1733906060000|2024-12-11 08:34:20|178597.1|178507.1|178588.6|178498.6|178597.1|178507.1|178587.7|178497.7|12
1733906070000|2024-12-11 08:34:30|178588.7|178498.7|178591.7|178501.7|178591.7|178501.7|178588.7|178498.7|10
1733906080000|2024-12-11 08:34:40|178592|178502|178593.1|178503.1|178593.8|178503.8|178592|178502|12
1733906090000|2024-12-11 08:34:50|178592.4|178502.4|178596.2|178506.2|178596.2|178506.2|178591.6|178501.6|11
1733906100000|2024-12-11 08:35:00|178600.7|178510.7|178599|178509|178601.1|178511.1|178597.1|178507.1|7
1733906110000|2024-12-11 08:35:10|178598.8|178508.8|178597.8|178507.8|178598.8|178508.8|178597.6|178507.6|9
1733906120000|2024-12-11 08:35:20|178597.9|178507.9|178599.1|178509.1|178599.1|178509.1|178597.9|178507.9|8
1733906130000|2024-12-11 08:35:30|178599.3|178509.3|178599.5|178509.5|178601.8|178511.8|178598.8|178508.8|16
1733906140000|2024-12-11 08:35:40|178599.3|178509.3|178601.5|178511.5|178601.7|178511.7|178599.3|178509.3|10
1733906150000|2024-12-11 08:35:50|178601.7|178511.7|178595.6|178505.6|178601.7|178511.7|178595.6|178505.6|11
1733906160000|2024-12-11 08:36:00|178595.9|178505.9|178600.1|178510.1|178602.2|178512.2|178595.9|178505.9|13
1733906170000|2024-12-11 08:36:10|178599.9|178509.9|178487.2|178397.2|178600.1|178510.1|178483.5|178393.5|14
1733906180000|2024-12-11 08:36:20|178487|178397|178474|178384|178487.9|178397.9|178474|178384|10
1733906190000|2024-12-11 08:36:30|178473|178383|178471.9|178381.9|178473|178383|178471.7|178381.7|10
1733906200000|2024-12-11 08:36:40|178472|178382|178430.6|178300.6|178474.6|178384.6|178415.3|178300.6|13
1733906210000|2024-12-11 08:36:50|178433.1|178303.1|178389.4|178299.4|178433.1|178303.7|178386.3|178290.5|28
1733906220000|2024-12-11 08:37:00|178393.7|178303.7|178390.5|178300.5|178393.7|178303.7|178390.2|178300.2|10
1733906230000|2024-12-11 08:37:10|178390.4|178300.4|178392.9|178302.9|178396.2|178306.2|178390.4|178300.4|17
1733906240000|2024-12-11 08:37:20|178393.2|178303.2|178398.3|178308.3|178399.2|178309.2|178393.2|178303.2|21
1733906250000|2024-12-11 08:37:30|178397.3|178307.3|178402.3|178312.3|178404.4|178314.4|178396.4|178306.4|19
1733906260000|2024-12-11 08:37:40|178397.6|178307.6|178382.4|178292.4|178397.6|178307.6|178381.2|178291.2|16
1733906270000|2024-12-11 08:37:50|178382.5|178292.5|178403.5|178273.5|178403.5|178293.9|178380.9|178273.3|22
1733906280000|2024-12-11 08:38:00|178403.7|178273.7|178499.9|178369.9|178499.9|178369.9|178403.7|178273.7|21
1733906290000|2024-12-11 08:38:10|178499.2|178369.2|178484.6|178354.6|178499.2|178369.2|178484.6|178354.6|19
1733906300000|2024-12-11 08:38:20|178475.3|178345.3|178494.5|178364.5|178494.5|178364.5|178475.3|178345.3|18
1733906310000|2024-12-11 08:38:30|178494.6|178364.6|178540.6|178410.6|178541.2|178411.2|178494.6|178364.6|25
1733906320000|2024-12-11 08:38:40|178540.8|178410.8|178559.1|178429.1|178559.3|178429.3|178540.7|178410.7|21
1733906330000|2024-12-11 08:38:50|178558.9|178428.9|178541.6|178411.6|178571.4|178441.4|178536.9|178406.9|31
1733906340000|2024-12-11 08:39:00|178539.8|178409.8|178554.1|178424.1|178563.8|178433.8|178537.9|178407.9|24
1733906350000|2024-12-11 08:39:10|178559.2|178429.2|178524|178394|178561|178431|178515.7|178385.7|21
1733906360000|2024-12-11 08:39:20|178523.8|178393.8|178508.8|178378.8|178523.9|178393.9|178508.8|178378.8|16
1733906370000|2024-12-11 08:39:30|178508.7|178378.7|178509.5|178379.5|178509.5|178379.5|178507.6|178377.6|15
1733906380000|2024-12-11 08:39:40|178509.3|178379.3|178514|178384|178518.7|178388.7|178507.6|178377.6|17
1733906390000|2024-12-11 08:39:50|178514.1|178384.1|178533.9|178403.9|178533.9|178403.9|178513.9|178383.9|18
1733906400000|2024-12-11 08:40:00|178527.6|178397.6|178567.6|178437.6|178570.7|178440.7|178527.6|178397.6|23
1733906410000|2024-12-11 08:40:10|178567.8|178437.8|178544.7|178414.7|178570.6|178440.6|178534.8|178404.8|28
1733906420000|2024-12-11 08:40:20|178545|178415|178558|178428|178562.5|178432.5|178545|178415|26
1733906430000|2024-12-11 08:40:30|178567.6|178437.6|178552.9|178422.9|178567.6|178437.6|178543.4|178413.4|24
1733906440000|2024-12-11 08:40:40|178553.6|178423.6|178546|178416|178562.5|178432.5|178541.7|178411.7|26
1733906450000|2024-12-11 08:40:50|178545.8|178415.8|178551.6|178421.6|178551.6|178421.6|178542.5|178412.5|20
1733906460000|2024-12-11 08:41:00|178551.9|178421.9|178548.7|178418.7|178571.9|178441.9|178548.2|178418.2|26
1733906470000|2024-12-11 08:41:10|178548.8|178418.8|178560.1|178430.1|178561.9|178431.9|178548.8|178418.8|18
1733906480000|2024-12-11 08:41:20|178557.7|178427.7|178547.6|178417.6|178557.7|178427.7|178547.6|178417.6|20
1733906490000|2024-12-11 08:41:30|178547.1|178417.1|178544.8|178414.8|178550.2|178420.2|178544.4|178414.4|19
1733906500000|2024-12-11 08:41:40|178544.4|178414.4|178535.1|178405.1|178544.4|178414.4|178534.9|178404.9|15
1733906510000|2024-12-11 08:41:50|178535.3|178405.3|178551.3|178421.3|178553.4|178423.4|178533.6|178403.6|17
1733906520000|2024-12-11 08:42:00|178545.6|178415.6|178543.6|178413.6|178545.6|178415.6|178524.7|178394.7|20
1733906530000|2024-12-11 08:42:10|178543.5|178413.5|178518.9|178428.9|178543.5|178436|178514.8|178413.5|15
1733906540000|2024-12-11 08:42:20|178519.1|178429.1|178507|178417|178519.1|178429.1|178505.7|178415.7|16
1733906550000|2024-12-11 08:42:30|178508.7|178418.7|178512.2|178422.2|178522.9|178432.9|178507.8|178417.8|15
1733906560000|2024-12-11 08:42:40|178512|178422|178508.7|178418.7|178512.1|178422.1|178508.7|178418.7|14
1733906570000|2024-12-11 08:42:50|178511.5|178421.5|178520.7|178430.7|178523.4|178433.4|178511.5|178421.5|15
1733906580000|2024-12-11 08:43:00|178520.6|178430.6|178522.2|178432.2|178523.4|178433.4|178520.6|178430.6|17
1733906590000|2024-12-11 08:43:10|178524.2|178434.2|178550.3|178460.3|178550.3|178460.3|178524.2|178434.2|13
1733906600000|2024-12-11 08:43:20|178550.7|178460.7|178551.3|178461.3|178553.9|178463.9|178550.1|178460.1|15
1733906610000|2024-12-11 08:43:30|178551.9|178461.9|178549.5|178459.5|178553.3|178463.3|178549.1|178459.1|11
1733906620000|2024-12-11 08:43:40|178546.2|178456.2|178554|178464|178557.3|178467.3|178544.8|178454.8|18
1733906630000|2024-12-11 08:43:50|178555.6|178465.6|178568.8|178478.8|178568.8|178478.8|178554.3|178464.3|15
1733906640000|2024-12-11 08:44:00|178568.9|178478.9|178561|178471|178569|178479|178557.7|178467.7|17
1733906650000|2024-12-11 08:44:10|178560.8|178470.8|178564.2|178474.2|178564.4|178474.4|178560.4|178470.4|16
1733906660000|2024-12-11 08:44:20|178568.1|178478.1|178623.9|178493.9|178635|178527.4|178568.1|178478.1|30
1733906670000|2024-12-11 08:44:30|178624.3|178494.3|178610.5|178480.5|178624.3|178494.3|178610.1|178480.1|14
1733906680000|2024-12-11 08:44:40|178609.9|178479.9|178609.6|178479.6|178609.9|178479.9|178595.2|178465.2|14
1733906690000|2024-12-11 08:44:50|178608.6|178478.6|178623.5|178493.5|178623.8|178493.8|178607.5|178477.5|19
1733906700000|2024-12-11 08:45:00|178622.7|178492.7|178627.7|178497.7|178629|178499|178622.7|178492.7|18
1733906710000|2024-12-11 08:45:10|178629.2|178499.2|178625.8|178495.8|178630.2|178500.2|178624.5|178494.5|16
1733906720000|2024-12-11 08:45:20|178626|178496|178628|178498|178628.1|178498.1|178626|178496|10
1733906730000|2024-12-11 08:45:30|178626.5|178496.5|178605|178515|178626.5|178517.2|178604.8|178496.5|16
1733906740000|2024-12-11 08:45:40|178604.8|178514.8|178603.3|178513.3|178604.8|178514.8|178591.4|178501.4|14
1733906750000|2024-12-11 08:45:50|178603.2|178513.2|178605.2|178515.2|178605.2|178515.2|178602.8|178512.8|9
1733906760000|2024-12-11 08:46:00|178604.8|178514.8|178615.9|178525.9|178622.6|178532.6|178604.8|178514.8|16
1733906770000|2024-12-11 08:46:10|178616.3|178526.3|178615.9|178525.9|178616.3|178526.3|178614.9|178524.9|13
1733906780000|2024-12-11 08:46:20|178614.9|178524.9|178638.5|178548.5|178639.1|178549.1|178614.9|178524.9|25
1733906790000|2024-12-11 08:46:30|178639.1|178549.1|178636.2|178546.2|178639.1|178549.1|178636.2|178546.2|11
1733906800000|2024-12-11 08:46:40|178635.8|178545.8|178634.8|178544.8|178637.4|178547.4|178634.6|178544.6|13
1733906810000|2024-12-11 08:46:50|178635.2|178545.2|178634.6|178544.6|178635.8|178545.8|178624.3|178534.3|14
1733906820000|2024-12-11 08:47:00|178634|178544|178634.9|178544.9|178635.2|178545.2|178633.3|178543.3|10
1733906830000|2024-12-11 08:47:10|178633.8|178543.8|178637.2|178547.2|178637.4|178547.4|178633.8|178543.8|10
1733906840000|2024-12-11 08:47:20|178637.1|178547.1|178635|178545|178638.1|178548.1|178634|178544|14
1733906850000|2024-12-11 08:47:30|178636.1|178546.1|178636|178546|178636.8|178546.8|178634.8|178544.8|13
1733906860000|2024-12-11 08:47:40|178635.7|178545.7|178634.3|178544.3|178635.7|178545.7|178619.4|178529.4|12
1733906870000|2024-12-11 08:47:50|178634.7|178544.7|178640.7|178550.7|178640.7|178550.7|178634.7|178544.7|17
1733906880000|2024-12-11 08:48:00|178640.5|178550.5|178643.9|178553.9|178647|178557|178640.5|178550.5|14
1733906890000|2024-12-11 08:48:10|178644.2|178554.2|178640.7|178550.7|178647.5|178557.5|178636|178546|15
1733906900000|2024-12-11 08:48:20|178640.6|178550.6|178647.8|178557.8|178648.8|178558.8|178640.6|178550.6|10
1733906910000|2024-12-11 08:48:30|178647.7|178557.7|178648.7|178558.7|178649.3|178559.3|178647.7|178557.7|5
1733906920000|2024-12-11 08:48:40|178649.3|178559.3|178649.9|178559.9|178650.9|178560.9|178649.3|178559.3|9
1733906930000|2024-12-11 08:48:50|178651.2|178561.2|178677.7|178587.7|178680.5|178590.5|178647.3|178557.3|12
1733906940000|2024-12-11 08:49:00|178678.1|178588.1|178680.8|178590.8|178682.8|178592.8|178678.1|178588.1|13
1733906950000|2024-12-11 08:49:10|178682.2|178592.2|178686.1|178596.1|178686.2|178596.2|178682.2|178592.2|15
1733906960000|2024-12-11 08:49:20|178685.7|178595.7|178675.2|178585.2|178685.9|178595.9|178670.2|178580.2|21
1733906970000|2024-12-11 08:49:30|178673|178583|178657.7|178567.7|178673|178583|178653.3|178563.3|15
1733906980000|2024-12-11 08:49:40|178657.6|178567.6|178657.3|178567.3|178657.9|178567.9|178655.5|178565.5|10
1733906990000|2024-12-11 08:49:50|178650.8|178560.8|178633.1|178543.1|178650.8|178560.8|178616.9|178526.9|15
1733907000000|2024-12-11 08:50:00|178634.1|178544.1|178609.1|178519.1|178634.1|178544.1|178604.5|178514.5|16
1733907010000|2024-12-11 08:50:10|178607|178517|178606.4|178516.4|178609.5|178519.5|178604.8|178514.8|16
1733907020000|2024-12-11 08:50:20|178605.7|178515.7|178623.2|178533.2|178623.2|178533.2|178605.7|178515.7|10
1733907030000|2024-12-11 08:50:30|178622.7|178532.7|178630.2|178540.2|178630.2|178540.2|178619.3|178529.3|20
1733907040000|2024-12-11 08:50:40|178630.3|178540.3|178655.7|178565.7|178656.6|178566.6|178630.3|178540.3|23
1733907050000|2024-12-11 08:50:50|178655.9|178565.9|178653.4|178563.4|178657.2|178567.2|178651.1|178561.1|15
1733907060000|2024-12-11 08:51:00|178653.5|178563.5|178654.4|178564.4|178655|178565|178653.1|178563.1|12
1733907070000|2024-12-11 08:51:10|178653.9|178563.9|178651.2|178561.2|178655.7|178565.7|178651|178561|13
1733907080000|2024-12-11 08:51:20|178650.4|178560.4|178649.8|178559.8|178653.1|178563.1|178649.8|178559.8|15
1733907090000|2024-12-11 08:51:30|178649.6|178559.6|178651.9|178561.9|178652.7|178562.7|178649.6|178559.6|11
1733907100000|2024-12-11 08:51:40|178631.4|178541.4|178641.9|178511.9|178641.9|178541.4|178618.9|178510|15
1733907110000|2024-12-11 08:51:50|178644.5|178514.5|178628.7|178538.7|178644.5|178539.2|178623.3|178512.2|21
1733907120000|2024-12-11 08:52:00|178628.4|178538.4|178627.3|178537.3|178628.4|178538.4|178625|178535|22
1733907130000|2024-12-11 08:52:10|178627.5|178537.5|178621.9|178531.9|178637.4|178547.4|178615.7|178525.7|20
1733907140000|2024-12-11 08:52:20|178623.1|178533.1|178622.5|178532.5|178629.7|178539.7|178618.6|178528.6|19
1733907150000|2024-12-11 08:52:30|178622.2|178532.2|178623.7|178533.7|178627.2|178537.2|178621.8|178531.8|12
1733907160000|2024-12-11 08:52:40|178623.4|178533.4|178613.4|178523.4|178623.7|178533.7|178613.4|178523.4|14
1733907170000|2024-12-11 08:52:50|178614.6|178524.6|178583.8|178493.8|178616.2|178526.2|178581.2|178491.2|13
1733907180000|2024-12-11 08:53:00|178584.7|178494.7|178603.8|178513.8|178606.1|178516.1|178582|178492|23
1733907190000|2024-12-11 08:53:10|178603.9|178513.9|178593.7|178503.7|178603.9|178513.9|178590.2|178500.2|18
1733907200000|2024-12-11 08:53:20|178592.3|178502.3|178574.7|178484.7|178592.3|178502.3|178565.9|178475.9|19
1733907210000|2024-12-11 08:53:30|178575.3|178485.3|178575.6|178485.6|178577.5|178487.5|178574.8|178484.8|15
1733907220000|2024-12-11 08:53:40|178573.1|178483.1|178552.9|178462.9|178573.1|178483.1|178552.8|178462.8|23
1733907230000|2024-12-11 08:53:50|178552.5|178462.5|178559.2|178469.2|178560|178470|178552.2|178462.2|20
1733907240000|2024-12-11 08:54:00|178558.2|178468.2|178579.2|178489.2|178579.4|178489.4|178556.7|178466.7|24
1733907250000|2024-12-11 08:54:10|178580.2|178490.2|178617.1|178527.1|178621|178531|178580.2|178490.2|23
1733907260000|2024-12-11 08:54:20|178617.3|178527.3|178606.3|178516.3|178617.3|178527.3|178605|178515|17
1733907270000|2024-12-11 08:54:30|178605.8|178515.8|178606.2|178516.2|178611.4|178521.4|178600|178510|23
1733907280000|2024-12-11 08:54:40|178605.2|178515.2|178579.4|178489.4|178605.2|178515.2|178577.1|178487.1|20
1733907290000|2024-12-11 08:54:50|178579|178489|178577.9|178487.9|178584.8|178494.8|178577.9|178487.9|13
1733907300000|2024-12-11 08:55:00|178577.3|178487.3|178574.3|178484.3|178577.8|178487.8|178574|178484|15
1733907310000|2024-12-11 08:55:10|178574.5|178484.5|178595.1|178505.1|178595.3|178505.3|178574.5|178484.5|17
1733907320000|2024-12-11 08:55:20|178594.9|178504.9|178578.2|178488.2|178601.8|178511.8|178576.1|178486.1|31
1733907330000|2024-12-11 08:55:30|178581.3|178491.3|178580.1|178490.1|178582|178492|178580.1|178490.1|8
1733907340000|2024-12-11 08:55:40|178578.7|178488.7|178578.8|178488.8|178579.5|178489.5|178578.7|178488.7|13
1733907350000|2024-12-11 08:55:50|178580.2|178490.2|178579.8|178489.8|178588.5|178498.5|178578.3|178488.3|24
1733907360000|2024-12-11 08:56:00|178581.4|178491.4|178591|178501|178595.1|178505.1|178581.4|178491.4|16
1733907370000|2024-12-11 08:56:10|178590.9|178500.9|178580.4|178490.4|178590.9|178500.9|178580|178490|18
1733907380000|2024-12-11 08:56:20|178580.5|178490.5|178594.9|178504.9|178594.9|178504.9|178580.5|178490.5|13
1733907390000|2024-12-11 08:56:30|178594.5|178504.5|178594.4|178504.4|178595.6|178505.6|178594.2|178504.2|10
1733907400000|2024-12-11 08:56:40|178593.9|178503.9|178578.5|178488.5|178593.9|178503.9|178578.2|178488.2|21
1733907410000|2024-12-11 08:56:50|178578.8|178488.8|178581.5|178491.5|178581.5|178491.5|178578.5|178488.5|10
1733907420000|2024-12-11 08:57:00|178586.5|178496.5|178585.5|178495.5|178588|178498|178585.5|178495.5|15
1733907430000|2024-12-11 08:57:10|178586|178496|178585.8|178495.8|178587.5|178497.5|178585.8|178495.8|14
1733907440000|2024-12-11 08:57:20|178585.7|178495.7|178588.9|178498.9|178588.9|178498.9|178583.1|178493.1|17
1733907450000|2024-12-11 08:57:30|178588.5|178498.5|178600.6|178510.6|178601.2|178511.2|178580.1|178490.1|23
1733907460000|2024-12-11 08:57:40|178600.5|178510.5|178600.5|178510.5|178600.6|178510.6|178599.8|178509.8|5
1733907470000|2024-12-11 08:57:50|178599.7|178509.7|178585.4|178495.4|178601.6|178511.6|178581.9|178491.9|21
1733907480000|2024-12-11 08:58:00|178586.5|178496.5|178592.1|178502.1|178592.6|178502.6|178582|178492|12
1733907490000|2024-12-11 08:58:10|178588.4|178498.4|178591.8|178501.8|178591.8|178501.8|178587.4|178497.4|13
1733907500000|2024-12-11 08:58:20|178592|178502|178594.3|178504.3|178596.6|178506.6|178592|178502|14
1733907510000|2024-12-11 08:58:30|178593.9|178503.9|178591|178501|178594.4|178504.4|178590.4|178500.4|11
1733907520000|2024-12-11 08:58:40|178590.9|178500.9|178592.1|178502.1|178592.1|178502.1|178588.3|178498.3|13
1733907530000|2024-12-11 08:58:50|178591.7|178501.7|178593.6|178503.6|178593.6|178503.6|178591.6|178501.6|5
1733907540000|2024-12-11 08:59:00|178594.5|178504.5|178591.1|178501.1|178599.1|178509.1|178589.3|178499.3|15
1733907550000|2024-12-11 08:59:10|178591.2|178501.2|178589.7|178499.7|178592.3|178502.3|178585.7|178495.7|15
1733907560000|2024-12-11 08:59:20|178589.6|178499.6|178592.5|178502.5|178594.1|178504.1|178589.6|178499.6|10
1733907570000|2024-12-11 08:59:30|178591.9|178501.9|178573.4|178483.4|178594.5|178504.5|178573.4|178483.4|20
1733907580000|2024-12-11 08:59:40|178574.1|178484.1|178527|178437|178574.1|178484.1|178522.9|178432.9|14
1733907590000|2024-12-11 08:59:50|178526.4|178436.4|178566.8|178476.8|178570.3|178480.3|178522.3|178432.3|21
1733907600000|2024-12-11 09:00:00|178563.8|178473.8|178565.9|178475.9|178566.3|178476.3|178544.8|178454.8|29
1733907610000|2024-12-11 09:00:10|178566.4|178476.4|178551|178461|178570.8|178480.8|178551|178461|20
1733907620000|2024-12-11 09:00:20|178548.9|178458.9|178576.5|178486.5|178576.5|178486.5|178547.6|178457.6|18
1733907630000|2024-12-11 09:00:30|178575.8|178485.8|178593.2|178503.2|178593.2|178503.2|178573.9|178483.9|13
1733907640000|2024-12-11 09:00:40|178596.9|178506.9|178610.4|178520.4|178613.8|178523.8|178596|178506|14
1733907650000|2024-12-11 09:00:50|178610.2|178520.2|178606.4|178516.4|178610.2|178520.2|178588.7|178498.7|25
1733907660000|2024-12-11 09:01:00|178606.2|178516.2|178615.4|178525.4|178616.9|178526.9|178602.2|178512.2|21
1733907670000|2024-12-11 09:01:10|178615.9|178525.9|178627.6|178537.6|178629.7|178539.7|178614.1|178524.1|20
1733907680000|2024-12-11 09:01:20|178628|178538|178680.8|178590.8|178680.8|178590.8|178626.2|178536.2|11
1733907690000|2024-12-11 09:01:30|178681.8|178591.8|178702|178612|178702|178612|178679|178589|22
1733907700000|2024-12-11 09:01:40|178702.5|178612.5|178733.3|178643.3|178733.3|178643.3|178699.7|178609.7|25
1733907710000|2024-12-11 09:01:50|178727.8|178637.8|178734.8|178644.8|178735|178645|178727.8|178637.8|12
1733907720000|2024-12-11 09:02:00|178736.1|178646.1|178741|178651|178742.6|178652.6|178733.5|178643.5|26
1733907730000|2024-12-11 09:02:10|178741.2|178651.2|178745|178655|178745.3|178655.3|178740.8|178650.8|17
1733907740000|2024-12-11 09:02:20|178748.3|178658.3|178761.5|178671.5|178766.6|178676.6|178748.3|178658.3|29
1733907750000|2024-12-11 09:02:30|178760.9|178670.9|178769.8|178679.8|178769.8|178679.8|178760.9|178670.9|15
1733907760000|2024-12-11 09:02:40|178774.4|178684.4|178758.1|178668.1|178774.4|178684.4|178758.1|178668.1|17
1733907770000|2024-12-11 09:02:50|178759.2|178669.2|178762.8|178672.8|178764|178674|178759.2|178669.2|17
1733907780000|2024-12-11 09:03:00|178763.7|178673.7|178764.2|178674.2|178767.5|178677.5|178761.5|178671.5|18
1733907790000|2024-12-11 09:03:10|178764.3|178674.3|178767.9|178677.9|178767.9|178677.9|178764|178674|11
1733907800000|2024-12-11 09:03:20|178767.8|178677.8|178765.5|178675.5|178769.2|178679.2|178762.1|178672.1|15
1733907810000|2024-12-11 09:03:30|178765.6|178675.6|178764.5|178674.5|178767|178677|178764|178674|6
1733907820000|2024-12-11 09:03:40|178767|178677|178768.4|178678.4|178768.6|178678.6|178763.2|178673.2|15
1733907830000|2024-12-11 09:03:50|178770.4|178680.4|178782.2|178692.2|178789.7|178699.7|178770.4|178680.4|17
1733907840000|2024-12-11 09:04:00|178783|178693|178789.3|178699.3|178790.1|178700.1|178782.7|178692.7|14
1733907850000|2024-12-11 09:04:10|178789.4|178699.4|178827.9|178737.9|178827.9|178737.9|178787|178697|15
1733907860000|2024-12-11 09:04:20|178870.3|178780.3|178851.4|178761.4|178886.4|178796.4|178847.8|178757.8|28
1733907870000|2024-12-11 09:04:30|178851.7|178761.7|178845.7|178755.7|178851.7|178761.7|178831.1|178741.1|27
1733907880000|2024-12-11 09:04:40|178845.4|178755.4|178846.2|178756.2|178846.7|178756.7|178845.4|178755.4|11
1733907890000|2024-12-11 09:04:50|178846.4|178756.4|178828.4|178738.4|178852.7|178762.7|178827.6|178737.6|22
1733907900000|2024-12-11 09:05:00|178828.2|178738.2|178810.6|178720.6|178828.2|178738.2|178807.9|178717.9|21
1733907910000|2024-12-11 09:05:10|178810.5|178720.5|178800.6|178710.6|178811.4|178721.4|178799.9|178709.9|21
1733907920000|2024-12-11 09:05:20|178801|178711|178794.8|178704.8|178802.7|178712.7|178794.8|178704.8|17
1733907930000|2024-12-11 09:05:30|178795.5|178705.5|178777.1|178687.1|178795.5|178705.5|178777.1|178687.1|20
1733907940000|2024-12-11 09:05:40|178776.9|178686.9|178785.9|178695.9|178785.9|178695.9|178768.6|178678.6|20
1733907950000|2024-12-11 09:05:50|178785.7|178695.7|178779.8|178689.8|178785.7|178695.7|178779.5|178689.5|15
1733907960000|2024-12-11 09:06:00|178779.9|178689.9|178782.6|178692.6|178783.7|178693.7|178773.5|178683.5|21
1733907970000|2024-12-11 09:06:10|178782.4|178692.4|178783.2|178693.2|178783.9|178693.9|178782.1|178692.1|13
1733907980000|2024-12-11 09:06:20|178783.7|178693.7|178781.3|178691.3|178784.3|178694.3|178781.3|178691.3|10
1733907990000|2024-12-11 09:06:30|178781.1|178691.1|178786.7|178696.7|178786.7|178696.7|178781.1|178691.1|14
1733908000000|2024-12-11 09:06:40|178786|178696|178783|178693|178786.1|178696.1|178783|178693|10
1733908010000|2024-12-11 09:06:50|178782.6|178692.6|178784.1|178694.1|178784.7|178694.7|178782.6|178692.6|7
1733908020000|2024-12-11 09:07:00|178784.4|178694.4|178785.9|178695.9|178786.4|178696.4|178784|178694|15
1733908030000|2024-12-11 09:07:10|178785.6|178695.6|178787.4|178697.4|178787.4|178697.4|178785.1|178695.1|18
1733908040000|2024-12-11 09:07:20|178788.4|178698.4|178795.5|178705.5|178796.5|178706.5|178788.2|178698.2|20
1733908050000|2024-12-11 09:07:30|178795.4|178705.4|178783|178693|178795.7|178705.7|178782.2|178692.2|21
1733908060000|2024-12-11 09:07:40|178782.7|178692.7|178778.1|178688.1|178782.9|178692.9|178755.9|178665.9|15
1733908070000|2024-12-11 09:07:50|178778.2|178688.2|178776.5|178686.5|178790.5|178700.5|178776.5|178686.5|18
1733908080000|2024-12-11 09:08:00|178775.7|178685.7|178761.7|178671.7|178775.7|178685.7|178755.1|178665.1|12
1733908090000|2024-12-11 09:08:10|178761.4|178671.4|178740.5|178650.5|178761.7|178671.7|178740.5|178650.5|18
1733908100000|2024-12-11 09:08:20|178732.9|178642.9|178781.6|178691.6|178783.6|178693.6|178732.9|178642.9|18
1733908110000|2024-12-11 09:08:30|178781.8|178691.8|178785.9|178695.9|178786.5|178696.5|178781.8|178691.8|13
1733908120000|2024-12-11 09:08:40|178786|178696|178784.2|178694.2|178787.6|178697.6|178784|178694|8
1733908130000|2024-12-11 09:08:50|178786|178696|178786|178696|178786.2|178696.2|178785.3|178695.3|10
1733908140000|2024-12-11 09:09:00|178785.9|178695.9|178785.3|178695.3|178786.4|178696.4|178784.9|178694.9|13
1733908150000|2024-12-11 09:09:10|178785.7|178695.7|178790.4|178700.4|178790.4|178700.4|178785.7|178695.7|9
1733908160000|2024-12-11 09:09:20|178789.9|178699.9|178789.9|178699.9|178790.7|178700.7|178787.9|178697.9|14
1733908170000|2024-12-11 09:09:30|178790.2|178700.2|178790.4|178700.4|178790.4|178700.4|178788.3|178698.3|7
1733908180000|2024-12-11 09:09:40|178789.1|178699.1|178805.9|178715.9|178805.9|178715.9|178788.4|178698.4|11
1733908190000|2024-12-11 09:09:50|178806.8|178716.8|178841.2|178751.2|178841.8|178751.8|178806.6|178716.6|20
1733908200000|2024-12-11 09:10:00|178842.8|178752.8|178860.2|178770.2|178862.7|178772.7|178842.8|178752.8|13
1733908210000|2024-12-11 09:10:10|178860.1|178770.1|178861|178771|178861.2|178771.2|178860.1|178770.1|6
1733908220000|2024-12-11 09:10:20|178863|178773|178862.9|178772.9|178863.1|178773.1|178860.6|178770.6|8
1733908230000|2024-12-11 09:10:30|178863.1|178773.1|178864.5|178774.5|178864.7|178774.7|178859.7|178769.7|10
1733908240000|2024-12-11 09:10:40|178864.4|178774.4|178836.6|178746.6|178864.4|178774.4|178827.6|178737.6|14
1733908250000|2024-12-11 09:10:50|178836.1|178746.1|178835.4|178745.4|178837|178747|178834.9|178744.9|10
1733908260000|2024-12-11 09:11:00|178835.6|178745.6|178879.9|178749.9|178900.5|178770.5|178835.6|178724.1|35
1733908270000|2024-12-11 09:11:10|178864.7|178734.7|178855.4|178725.4|178878.9|178748.9|178832.2|178702.2|36
1733908280000|2024-12-11 09:11:20|178856.2|178726.2|178831.4|178701.4|178856.2|178726.2|178831.4|178701.4|36
1733908290000|2024-12-11 09:11:30|178831.8|178701.8|178798|178708|178833.5|178723.2|178798|178695.6|35
1733908300000|2024-12-11 09:11:40|178798.3|178708.3|178775.3|178645.3|178798.3|178708.3|178753.6|178636|30
1733908310000|2024-12-11 09:11:50|178776.3|178646.3|178819.5|178729.5|178819.5|178729.5|178776.3|178646.3|26
1733908320000|2024-12-11 09:12:00|178819.1|178729.1|178803|178713|178827.3|178737.3|178803|178713|26
1733908330000|2024-12-11 09:12:10|178803.3|178713.3|178829.9|178739.9|178831.2|178741.2|178803.3|178713.3|27
1733908340000|2024-12-11 09:12:20|178830|178740|178815.7|178725.7|178830|178740|178811.5|178721.5|27
1733908350000|2024-12-11 09:12:30|178819.9|178729.9|178814.9|178724.9|178833.4|178743.4|178814.4|178724.4|26
1733908360000|2024-12-11 09:12:40|178814|178724|178841.4|178751.4|178845.8|178755.8|178812.5|178722.5|21
1733908370000|2024-12-11 09:12:50|178841.2|178751.2|178842.5|178752.5|178849.6|178759.6|178839.5|178749.5|24
1733908380000|2024-12-11 09:13:00|178840.4|178750.4|178866|178776|178868.1|178778.1|178840.4|178750.4|18
1733908390000|2024-12-11 09:13:10|178865.8|178775.8|178871.4|178781.4|178872.2|178782.2|178865.8|178775.8|13
1733908400000|2024-12-11 09:13:20|178871|178781|178858.3|178768.3|178871.9|178781.9|178851.7|178761.7|19
1733908410000|2024-12-11 09:13:30|178859.5|178769.5|178864.1|178774.1|178876.8|178786.8|178859.5|178769.5|23
1733908420000|2024-12-11 09:13:40|178868.8|178778.8|178855.5|178765.5|178868.8|178778.8|178855.5|178765.5|23
1733908430000|2024-12-11 09:13:50|178856.4|178766.4|178850.8|178760.8|178857.5|178767.5|178847.4|178757.4|24
1733908440000|2024-12-11 09:14:00|178851.1|178761.1|178840.6|178750.6|178851.1|178761.1|178839.9|178749.9|22
1733908450000|2024-12-11 09:14:10|178839.9|178749.9|178865.4|178775.4|178867.1|178777.1|178839.9|178749.9|15
1733908460000|2024-12-11 09:14:20|178864.4|178774.4|178865.5|178775.5|178868.2|178778.2|178858.2|178768.2|16
1733908470000|2024-12-11 09:14:30|178865.8|178775.8|178864.3|178774.3|178865.8|178775.8|178858.2|178768.2|19
1733908480000|2024-12-11 09:14:40|178864.5|178774.5|178872.3|178782.3|178872.3|178782.3|178863.5|178773.5|13
1733908490000|2024-12-11 09:14:50|178876.3|178786.3|178872.6|178782.6|178892.2|178802.2|178872.6|178782.6|24
1733908500000|2024-12-11 09:15:00|178872.8|178782.8|178871.3|178781.3|178874|178784|178868.7|178778.7|24
1733908510000|2024-12-11 09:15:10|178871.6|178781.6|178904.1|178814.1|178904.4|178814.4|178871.6|178781.6|26
1733908520000|2024-12-11 09:15:20|178904.2|178814.2|178895.6|178805.6|178908.7|178818.7|178895.1|178805.1|17
1733908530000|2024-12-11 09:15:30|178895|178805|178916.1|178826.1|178925.6|178835.6|178883.9|178793.9|22
1733908540000|2024-12-11 09:15:40|178913.9|178823.9|178930.2|178840.2|178930.2|178840.2|178912.3|178822.3|27
1733908550000|2024-12-11 09:15:50|178930.8|178840.8|178913.5|178823.5|178931.1|178841.1|178910.2|178820.2|24
1733908560000|2024-12-11 09:16:00|178924.3|178834.3|178909.7|178819.7|178930.8|178840.8|178909.7|178819.7|17
1733908570000|2024-12-11 09:16:10|178905.9|178815.9|178883.1|178793.1|178906.2|178816.2|178883.1|178793.1|24
1733908580000|2024-12-11 09:16:20|178882.9|178792.9|178877.5|178787.5|178884.9|178794.9|178876.1|178786.1|20
1733908590000|2024-12-11 09:16:30|178876.9|178786.9|178872.8|178782.8|178876.9|178786.9|178861.2|178771.2|19
1733908600000|2024-12-11 09:16:40|178872.7|178782.7|178867.4|178777.4|178873|178783|178863.5|178773.5|14
1733908610000|2024-12-11 09:16:50|178867.9|178777.9|178872.5|178782.5|178872.5|178782.5|178858.7|178768.7|13
1733908620000|2024-12-11 09:17:00|178872.7|178782.7|178873.6|178783.6|178873.8|178783.8|178872.5|178782.5|8
1733908630000|2024-12-11 09:17:10|178872.6|178782.6|178883.2|178793.2|178884.2|178794.2|178872.6|178782.6|20
1733908640000|2024-12-11 09:17:20|178883.1|178793.1|178890.3|178800.3|178890.9|178800.9|178883|178793|17
1733908650000|2024-12-11 09:17:30|178889.6|178799.6|178869.1|178779.1|178890.4|178800.4|178867.6|178777.6|21
1733908660000|2024-12-11 09:17:40|178868.6|178778.6|178860.4|178770.4|178868.6|178778.6|178860.2|178770.2|11
1733908670000|2024-12-11 09:17:50|178863.1|178773.1|178866|178776|178866|178776|178859.2|178769.2|21
1733908680000|2024-12-11 09:18:00|178866.2|178776.2|178867.3|178777.3|178867.8|178777.8|178866.2|178776.2|8
1733908690000|2024-12-11 09:18:10|178867.5|178777.5|178875.5|178785.5|178876.5|178786.5|178867.5|178777.5|13
1733908700000|2024-12-11 09:18:20|178875.6|178785.6|178868|178778|178876|178786|178866.9|178776.9|16
1733908710000|2024-12-11 09:18:30|178867|178777|178836.4|178746.4|178867|178777|178836.1|178746.1|23
1733908720000|2024-12-11 09:18:40|178837.1|178747.1|178863|178773|178863|178773|178837.1|178747.1|15
1733908730000|2024-12-11 09:18:50|178864.6|178774.6|178866.6|178776.6|178866.6|178776.6|178863.6|178773.6|6
1733908740000|2024-12-11 09:19:00|178866.9|178776.9|178875.5|178785.5|178877.1|178787.1|178863.8|178773.8|19
1733908750000|2024-12-11 09:19:10|178876.3|178786.3|178878.6|178788.6|178878.6|178788.6|178876|178786|17
1733908760000|2024-12-11 09:19:20|178878.8|178788.8|178845.1|178755.1|178880.4|178790.4|178843.1|178753.1|22
1733908770000|2024-12-11 09:19:30|178850.1|178760.1|178845.1|178755.1|178851.1|178761.1|178844.1|178754.1|13
1733908780000|2024-12-11 09:19:40|178845.4|178755.4|178835.3|178745.3|178845.6|178755.6|178835.3|178745.3|13
1733908790000|2024-12-11 09:19:50|178834.6|178744.6|178830.5|178740.5|178834.6|178744.6|178828.8|178738.8|17
1733908800000|2024-12-11 09:20:00|178830.4|178740.4|178823.8|178733.8|178831|178741|178822.6|178732.6|16
1733908810000|2024-12-11 09:20:10|178823.6|178733.6|178826.9|178736.9|178826.9|178736.9|178822.8|178732.8|15
1733908820000|2024-12-11 09:20:20|178827.1|178737.1|178838.9|178748.9|178841|178751|178827.1|178737.1|16
1733908830000|2024-12-11 09:20:30|178836.3|178746.3|178838.4|178748.4|178838.4|178748.4|178833.4|178743.4|19
1733908840000|2024-12-11 09:20:40|178838.2|178748.2|178833.3|178743.3|178839.1|178749.1|178833|178743|16
1733908850000|2024-12-11 09:20:50|178832.6|178742.6|178826|178736|178832.6|178742.6|178826|178736|11
1733908860000|2024-12-11 09:21:00|178825.5|178735.5|178837.9|178747.9|178846.9|178756.9|178821|178731|23
1733908870000|2024-12-11 09:21:10|178837.7|178747.7|178842.1|178752.1|178842.4|178752.4|178837.7|178747.7|9
1733908880000|2024-12-11 09:21:20|178841.9|178751.9|178865.3|178775.3|178865.5|178775.5|178841.4|178751.4|16
1733908890000|2024-12-11 09:21:30|178866.2|178776.2|178877.7|178787.7|178878.9|178788.9|178866.2|178776.2|21
1733908900000|2024-12-11 09:21:40|178877.4|178787.4|178864.6|178774.6|178877.4|178787.4|178864.6|178774.6|23
1733908910000|2024-12-11 09:21:50|178864.8|178774.8|178853.6|178763.6|178864.8|178774.8|178850.4|178760.4|14
1733908920000|2024-12-11 09:22:00|178853.5|178763.5|178837.8|178747.8|178855.5|178765.5|178837.8|178747.8|23
1733908930000|2024-12-11 09:22:10|178837.7|178747.7|178836.1|178746.1|178837.7|178747.7|178833.9|178743.9|16
1733908940000|2024-12-11 09:22:20|178835.9|178745.9|178833.3|178743.3|178836.1|178746.1|178833.3|178743.3|12
1733908950000|2024-12-11 09:22:30|178833.7|178743.7|178842|178752|178842.6|178752.6|178833.7|178743.7|18
1733908960000|2024-12-11 09:22:40|178842.8|178752.8|178857.2|178767.2|178860|178770|178842.8|178752.8|24
1733908970000|2024-12-11 09:22:50|178856.6|178766.6|178832.7|178742.7|178856.6|178766.6|178832.7|178742.7|31
1733908980000|2024-12-11 09:23:00|178832.2|178742.2|178862.1|178772.1|178862.1|178772.1|178813.4|178723.4|30
1733908990000|2024-12-11 09:23:10|178861.7|178771.7|178867.2|178777.2|178867.5|178777.5|178860.3|178770.3|29
1733909000000|2024-12-11 09:23:20|178866.8|178776.8|178866.2|178776.2|178866.9|178776.9|178863.6|178773.6|28
1733909010000|2024-12-11 09:23:30|178866.5|178776.5|178883.4|178793.4|178883.4|178793.4|178865.5|178775.5|18
1733909020000|2024-12-11 09:23:40|178883.7|178793.7|178868.3|178778.3|178884.9|178794.9|178867.1|178777.1|25
1733909030000|2024-12-11 09:23:50|178868.8|178778.8|178864.7|178774.7|178871.5|178781.5|178846.7|178756.7|29
1733909040000|2024-12-11 09:24:00|178864|178774|178830.7|178740.7|178869.1|178779.1|178830.5|178740.5|26
1733909050000|2024-12-11 09:24:10|178830.5|178740.5|178833|178743|178835.1|178745.1|178828.6|178738.6|24
1733909060000|2024-12-11 09:24:20|178832.1|178742.1|178821.4|178731.4|178837.5|178747.5|178821.4|178731.4|28
1733909070000|2024-12-11 09:24:30|178823|178733|178808.6|178718.6|178823|178733|178797.9|178707.9|32
1733909080000|2024-12-11 09:24:40|178809.3|178719.3|178802.5|178712.5|178816.1|178726.1|178801.1|178711.1|24
1733909090000|2024-12-11 09:24:50|178802.3|178712.3|178800|178710|178805.3|178715.3|178797.6|178707.6|26
1733909100000|2024-12-11 09:25:00|178799.2|178709.2|178798.2|178708.2|178799.9|178709.9|178798.2|178708.2|17
1733909110000|2024-12-11 09:25:10|178798|178708|178818.3|178728.3|178818.6|178728.6|178798|178708|30
1733909120000|2024-12-11 09:25:20|178817.1|178727.1|178866.4|178776.4|178868.4|178778.4|178817.1|178727.1|34
1733909130000|2024-12-11 09:25:30|178866.1|178776.1|178827.4|178737.4|178866.1|178776.1|178825.9|178726.7|28
1733909140000|2024-12-11 09:25:40|178827.2|178737.2|178829.4|178739.4|178830.4|178740.4|178814.8|178724.8|22
1733909150000|2024-12-11 09:25:50|178829.7|178739.7|178809.8|178719.8|178829.7|178739.7|178809|178719|26
1733909160000|2024-12-11 09:26:00|178809.7|178719.7|178807.2|178717.2|178809.7|178719.7|178805.9|178715.9|20
1733909170000|2024-12-11 09:26:10|178808.9|178718.9|178803.5|178713.5|178817.7|178727.7|178801.7|178711.7|22
1733909180000|2024-12-11 09:26:20|178802.5|178712.5|178807|178717|178808.7|178718.7|178802.5|178712.5|18
1733909190000|2024-12-11 09:26:30|178807.5|178717.5|178807.8|178717.8|178809.8|178719.8|178806.8|178716.8|15
1733909200000|2024-12-11 09:26:40|178806.6|178716.6|178810.4|178720.4|178810.8|178720.8|178803.7|178713.7|21
1733909210000|2024-12-11 09:26:50|178810.3|178720.3|178810.2|178720.2|178811.8|178721.8|178808.8|178718.8|14
1733909220000|2024-12-11 09:27:00|178811.1|178721.1|178810.4|178720.4|178811.6|178721.6|178809.4|178719.4|14
1733909230000|2024-12-11 09:27:10|178810.6|178720.6|178807.4|178717.4|178815.2|178725.2|178807.4|178717.4|13
1733909240000|2024-12-11 09:27:20|178806.4|178716.4|178808|178718|178808.2|178718.2|178799.5|178709.5|22
1733909250000|2024-12-11 09:27:30|178807.7|178717.7|178820.9|178730.9|178820.9|178730.9|178803.6|178713.6|24
1733909260000|2024-12-11 09:27:40|178821.8|178731.8|178820.2|178730.2|178822.1|178732.1|178820.2|178730.2|15
1733909270000|2024-12-11 09:27:50|178819.9|178729.9|178815|178725|178820.4|178730.4|178808.1|178718.1|22
1733909280000|2024-12-11 09:28:00|178814.8|178724.8|178805.5|178715.5|178814.9|178724.9|178805.5|178715.5|20
1733909290000|2024-12-11 09:28:10|178805.9|178715.9|178808.9|178718.9|178808.9|178718.9|178805|178715|17
1733909300000|2024-12-11 09:28:20|178793.3|178703.3|178800.4|178710.4|178800.4|178710.4|178793.3|178703.3|23
1733909310000|2024-12-11 09:28:30|178799.5|178709.5|178795.5|178705.5|178801.6|178711.6|178794.5|178704.5|23
1733909320000|2024-12-11 09:28:40|178797.2|178707.2|178792.4|178702.4|178800.4|178710.4|178790.5|178700.5|20
1733909330000|2024-12-11 09:28:50|178793.1|178703.1|178791.2|178701.2|178794.3|178704.3|178786|178696|17
1733909340000|2024-12-11 09:29:00|178791.4|178701.4|178792.4|178702.4|178794.8|178704.8|178790.6|178700.6|16
1733909350000|2024-12-11 09:29:10|178791.4|178701.4|178793.8|178703.8|178794.9|178704.9|178791.4|178701.4|11
1733909360000|2024-12-11 09:29:20|178794|178704|178802.7|178712.7|178803.2|178713.2|178792.5|178702.5|18
1733909370000|2024-12-11 09:29:30|178802.5|178712.5|178798.7|178708.7|178803.4|178713.4|178798.7|178708.7|18
1733909380000|2024-12-11 09:29:40|178798.1|178708.1|178798.3|178708.3|178799|178709|178796.3|178706.3|11
1733909390000|2024-12-11 09:29:50|178798.5|178708.5|178800.6|178710.6|178804.1|178714.1|178796.1|178706.1|16
1733909400000|2024-12-11 09:30:00|178798.7|178708.7|178799.9|178709.9|178800.7|178710.7|178797|178707|12
1733909410000|2024-12-11 09:30:10|178800.3|178710.3|178800.6|178710.6|178808.8|178718.8|178800|178710|21
1733909420000|2024-12-11 09:30:20|178800.8|178710.8|178807.8|178717.8|178809.1|178719.1|178799.4|178709.4|21
1733909430000|2024-12-11 09:30:30|178808|178718|178807|178717|178808|178718|178805.6|178715.6|16
1733909440000|2024-12-11 09:30:40|178807.4|178717.4|178813|178723|178815|178725|178807.3|178717.3|15
1733909450000|2024-12-11 09:30:50|178815.7|178725.7|178811.7|178721.7|178816.7|178726.7|178811.7|178721.7|25
1733909460000|2024-12-11 09:31:00|178812.1|178722.1|178793.4|178703.4|178814.9|178724.9|178793.2|178703.2|27
1733909470000|2024-12-11 09:31:10|178792.9|178702.9|178791.9|178701.9|178793.6|178703.6|178791.9|178701.9|18
1733909480000|2024-12-11 09:31:20|178796.3|178706.3|178790.6|178700.6|178797.1|178707.1|178790.6|178700.6|17
1733909490000|2024-12-11 09:31:30|178790.9|178700.9|178794.8|178704.8|178797.1|178707.1|178789.4|178699.4|17
1733909500000|2024-12-11 09:31:40|178797.7|178707.7|178790.4|178700.4|178808.9|178718.9|178790.4|178700.4|24
1733909510000|2024-12-11 09:31:50|178790.9|178700.9|178788|178698|178791.4|178701.4|178786.4|178696.4|17
1733909520000|2024-12-11 09:32:00|178788.7|178698.7|178736.8|178646.8|178788.7|178698.7|178724.5|178634.5|22
1733909530000|2024-12-11 09:32:10|178737.5|178647.5|178735.8|178645.8|178744|178654|178732.8|178642.8|27
1733909540000|2024-12-11 09:32:20|178734.6|178644.6|178719|178629|178736.2|178646.2|178717.7|178627.7|25
1733909550000|2024-12-11 09:32:30|178728|178638|178719.8|178629.8|178731|178641|178716.4|178626.4|26
1733909560000|2024-12-11 09:32:40|178719|178629|178697.2|178607.2|178720.1|178630.1|178687.8|178597.8|29
1733909570000|2024-12-11 09:32:50|178696.6|178606.6|178701.9|178611.9|178706.1|178616.1|178693.6|178603.6|23
1733909580000|2024-12-11 09:33:00|178702.3|178612.3|178706.2|178616.2|178706.2|178616.2|178702.3|178612.3|11
1733909590000|2024-12-11 09:33:10|178723.1|178633.1|178736.8|178646.8|178737.6|178647.6|178718.7|178628.7|22
1733909600000|2024-12-11 09:33:20|178739|178649|178789.2|178699.2|178789.7|178699.7|178739|178649|25
1733909610000|2024-12-11 09:33:30|178788.6|178698.6|178785.1|178695.1|178788.6|178698.6|178783.3|178693.3|15
1733909620000|2024-12-11 09:33:40|178786.5|178696.5|178786.6|178696.6|178797.2|178707.2|178786.2|178696.2|12
1733909630000|2024-12-11 09:33:50|178784.8|178694.8|178775.7|178685.7|178785.4|178695.4|178775.3|178685.3|21
1733909640000|2024-12-11 09:34:00|178775.1|178685.1|178802.2|178712.2|178804.2|178714.2|178761.8|178671.8|18
1733909650000|2024-12-11 09:34:10|178806.5|178716.5|178810.9|178720.9|178821.5|178731.5|178806.5|178716.5|27
1733909660000|2024-12-11 09:34:20|178810.7|178720.7|178820|178730|178827.4|178737.4|178809.7|178719.7|13
1733909670000|2024-12-11 09:34:30|178819.8|178729.8|178819.2|178729.2|178819.8|178729.8|178819.2|178729.2|6
1733909680000|2024-12-11 09:34:40|178819.5|178729.5|178823.1|178733.1|178823.1|178733.1|178818.4|178728.4|11
1733909690000|2024-12-11 09:34:50|178823|178733|178823.5|178733.5|178826.5|178736.5|178822|178732|18
1733909700000|2024-12-11 09:35:00|178822.7|178732.7|178840.9|178750.9|178840.9|178750.9|178822.4|178732.4|6
1733909710000|2024-12-11 09:35:10|178840.7|178750.7|178841|178751|178841|178751|178840.2|178750.2|6
1733909720000|2024-12-11 09:35:20|178842.9|178752.9|178789.1|178699.1|178842.9|178752.9|178789.1|178699.1|16
1733909730000|2024-12-11 09:35:30|178792.4|178702.4|178792.1|178702.1|178812.7|178722.7|178791.9|178701.9|17
1733909740000|2024-12-11 09:35:40|178791.3|178701.3|178789.7|178699.7|178791.3|178701.3|178787.9|178697.9|11
1733909750000|2024-12-11 09:35:50|178790.1|178700.1|178807.2|178717.2|178812.7|178722.7|178788.2|178698.2|21
1733909760000|2024-12-11 09:36:00|178807|178717|178808.9|178718.9|178818.6|178728.6|178805.7|178715.7|21
1733909770000|2024-12-11 09:36:10|178808.7|178718.7|178808.1|178718.1|178809.1|178719.1|178805.2|178715.2|12
1733909780000|2024-12-11 09:36:20|178807.7|178717.7|178886.3|178796.3|178891.6|178801.6|178807.5|178717.5|24
1733909790000|2024-12-11 09:36:30|178882.6|178792.6|178900.3|178810.3|178900.3|178810.3|178879|178789|32
1733909800000|2024-12-11 09:36:40|178898.6|178808.6|178895.8|178805.8|178899.9|178809.9|178895.8|178805.8|16
1733909810000|2024-12-11 09:36:50|178896.2|178806.2|178893.9|178803.9|178897|178807|178889.3|178799.3|23
1733909820000|2024-12-11 09:37:00|178894.1|178804.1|178859.8|178769.8|178894.3|178804.3|178859.7|178769.7|10
1733909830000|2024-12-11 09:37:10|178859.9|178769.9|178854.7|178764.7|178859.9|178769.9|178854.6|178764.6|7
1733909840000|2024-12-11 09:37:20|178857.8|178767.8|178855.1|178765.1|178858.2|178768.2|178853.6|178763.6|13
1733909850000|2024-12-11 09:37:30|178858.1|178768.1|178858.4|178768.4|178858.4|178768.4|178858.1|178768.1|4
1733909860000|2024-12-11 09:37:40|178857.6|178767.6|178884.4|178794.4|178902.9|178812.9|178857.6|178767.6|14
1733909870000|2024-12-11 09:37:50|178884|178794|178873.5|178783.5|178884|178794|178872.2|178782.2|11
1733909880000|2024-12-11 09:38:00|178873.3|178783.3|178875|178785|178875.2|178785.2|178873.3|178783.3|10
1733909890000|2024-12-11 09:38:10|178874.3|178784.3|178871.2|178781.2|178874.3|178784.3|178871.2|178781.2|6
1733909900000|2024-12-11 09:38:20|178871.1|178781.1|178872.1|178782.1|178872.1|178782.1|178870.8|178780.8|7
1733909910000|2024-12-11 09:38:30|178872.6|178782.6|178875.9|178785.9|178875.9|178785.9|178872.5|178782.5|11
1733909920000|2024-12-11 09:38:40|178876.1|178786.1|178876.3|178786.3|178876.3|178786.3|178876.1|178786.1|2
1733909930000|2024-12-11 09:38:50|178875.1|178785.1|178891.7|178801.7|178891.7|178801.7|178875.1|178785.1|11
1733909940000|2024-12-11 09:39:00|178892.2|178802.2|178935.5|178845.5|178935.5|178845.5|178892.2|178802.2|6
1733909950000|2024-12-11 09:39:10|178935.2|178845.2|178936.3|178846.3|178942.9|178852.9|178932|178842|16
1733909960000|2024-12-11 09:39:20|178936.5|178846.5|178936.3|178846.3|178937.3|178847.3|178935.4|178845.4|10
1733909970000|2024-12-11 09:39:30|178936.4|178846.4|178943.6|178853.6|178946.2|178856.2|178936.1|178846.1|12
1733909980000|2024-12-11 09:39:40|178943.1|178853.1|178929.7|178839.7|178943.3|178853.3|178929.7|178839.7|5
1733909990000|2024-12-11 09:39:50|178928.2|178838.2|178926.6|178836.6|178928.2|178838.2|178926.1|178836.1|8
1733910000000|2024-12-11 09:40:00|178928.7|178838.7|178929.9|178839.9|178929.9|178839.9|178928.1|178838.1|10
1733910010000|2024-12-11 09:40:10|178932.6|178842.6|178943.5|178853.5|178945.6|178855.6|178932.6|178842.6|17
1733910020000|2024-12-11 09:40:20|178943|178853|178927.9|178797.9|178946.5|178856.5|178927.9|178797.9|23
1733910030000|2024-12-11 09:40:30|178928.3|178798.3|178895.7|178805.7|178928.3|178817.3|178885.6|178795.6|26
1733910040000|2024-12-11 09:40:40|178890.7|178800.7|178902.8|178812.8|178903|178813|178890.3|178800.3|12
1733910050000|2024-12-11 09:40:50|178902.6|178812.6|178904.2|178814.2|178905|178815|178901.8|178811.8|10
1733910060000|2024-12-11 09:41:00|178903.4|178813.4|178966.9|178876.9|178972.4|178882.4|178900.1|178810.1|23
1733910070000|2024-12-11 09:41:10|178967.1|178877.1|178969.5|178879.5|178969.5|178879.5|178967.1|178877.1|11
1733910080000|2024-12-11 09:41:20|178960.2|178870.2|178970.3|178880.3|178971|178881|178958.6|178868.6|14
1733910090000|2024-12-11 09:41:30|178971.3|178881.3|178971.2|178881.2|178972.3|178882.3|178970.5|178880.5|8
1733910100000|2024-12-11 09:41:40|178970.5|178880.5|178980.5|178890.5|178989.6|178899.6|178970.5|178880.5|18
1733910110000|2024-12-11 09:41:50|178981.2|178891.2|178975.1|178885.1|178983.4|178893.4|178974|178884|12
1733910120000|2024-12-11 09:42:00|178974.8|178884.8|178974.5|178884.5|178975.1|178885.1|178973.2|178883.2|15
1733910130000|2024-12-11 09:42:10|178974.2|178884.2|178970.7|178880.7|178974.2|178884.2|178970|178880|13
1733910140000|2024-12-11 09:42:20|178970.6|178880.6|178972.4|178882.4|178972.8|178882.8|178970.6|178880.6|14
1733910150000|2024-12-11 09:42:30|178972.3|178882.3|178970|178880|178972.6|178882.6|178970|178880|10
1733910160000|2024-12-11 09:42:40|178969.7|178879.7|178972.9|178882.9|178972.9|178882.9|178969|178879|7
1733910170000|2024-12-11 09:42:50|178972.4|178882.4|178972.5|178882.5|178981.3|178891.3|178972.4|178882.4|10
1733910180000|2024-12-11 09:43:00|178973.1|178883.1|178971.9|178881.9|178973.1|178883.1|178971.3|178881.3|11
1733910190000|2024-12-11 09:43:10|178970.5|178880.5|178897.1|178807.1|178970.6|178880.6|178894.2|178804.2|18
1733910200000|2024-12-11 09:43:20|178889.2|178799.2|178887.9|178797.9|178900.9|178810.9|178886.7|178796.7|24
1733910210000|2024-12-11 09:43:30|178888.1|178798.1|178863.7|178773.7|178888.1|178798.1|178863.7|178773.7|16
1733910220000|2024-12-11 09:43:40|178862.9|178772.9|178860.9|178770.9|178865.8|178775.8|178860.8|178770.8|26
1733910230000|2024-12-11 09:43:50|178860.8|178770.8|178862.4|178772.4|178863|178773|178859.5|178769.5|12
1733910240000|2024-12-11 09:44:00|178862.8|178772.8|178862.1|178772.1|178863.5|178773.5|178859.9|178769.9|18
1733910250000|2024-12-11 09:44:10|178861.9|178771.9|178895.7|178805.7|178896.6|178806.6|178861.5|178771.5|15
1733910260000|2024-12-11 09:44:20|178894.1|178804.1|178890.8|178800.8|178894.1|178804.1|178890.4|178800.4|8
1733910270000|2024-12-11 09:44:30|178891.8|178801.8|178890.2|178800.2|178894.6|178804.6|178890.2|178800.2|13
1733910280000|2024-12-11 09:44:40|178891|178801|178889.7|178799.7|178896.4|178806.4|178889.7|178799.7|17
1733910290000|2024-12-11 09:44:50|178890|178800|178891.4|178801.4|178891.4|178801.4|178889.3|178799.3|7
1733910300000|2024-12-11 09:45:00|178893.7|178803.7|178932.1|178842.1|178933.9|178843.9|178893.7|178803.7|14
1733910310000|2024-12-11 09:45:10|178933.2|178843.2|178941.6|178851.6|178943.3|178853.3|178933.2|178843.2|21
1733910320000|2024-12-11 09:45:20|178943.3|178853.3|178947.5|178857.5|178947.9|178857.9|178942.5|178852.5|16
1733910330000|2024-12-11 09:45:30|178947.7|178857.7|178934.6|178844.6|178953.6|178863.6|178934.6|178844.6|23
1733910340000|2024-12-11 09:45:40|178934.7|178844.7|178940.7|178850.7|178941.6|178851.6|178934.7|178844.7|13
1733910350000|2024-12-11 09:45:50|178940.9|178850.9|178936.7|178846.7|178941.1|178851.1|178936.7|178846.7|12
1733910360000|2024-12-11 09:46:00|178936.3|178846.3|178940.2|178850.2|178944.2|178854.2|178935.9|178845.9|24
1733910370000|2024-12-11 09:46:10|178940.4|178850.4|178936.4|178846.4|178940.6|178850.6|178935.8|178845.8|19
1733910380000|2024-12-11 09:46:20|178936.6|178846.6|178933.7|178843.7|178937.2|178847.2|178933.4|178843.4|14
1733910390000|2024-12-11 09:46:30|178933.8|178843.8|178936.4|178846.4|178936.7|178846.7|178933.4|178843.4|9
1733910400000|2024-12-11 09:46:40|178936.1|178846.1|178916.5|178826.5|178936.9|178846.9|178915.9|178825.9|14
1733910410000|2024-12-11 09:46:50|178915.8|178825.8|178905.2|178815.2|178915.8|178825.8|178885.6|178795.6|25
1733910420000|2024-12-11 09:47:00|178907.2|178817.2|178891.9|178801.9|178909.4|178819.4|178891.2|178801.2|20
1733910430000|2024-12-11 09:47:10|178892.2|178802.2|178887.2|178797.2|178892.2|178802.2|178887.2|178797.2|4
1733910440000|2024-12-11 09:47:20|178891.1|178801.1|178887.7|178797.7|178892.1|178802.1|178887.7|178797.7|12
1733910450000|2024-12-11 09:47:30|178887.5|178797.5|178889.2|178799.2|178890|178800|178886.6|178796.6|9
1733910460000|2024-12-11 09:47:40|178889.4|178799.4|178886.2|178796.2|178889.4|178799.4|178886.2|178796.2|10
1733910470000|2024-12-11 09:47:50|178887.1|178797.1|178889.6|178799.6|178889.6|178799.6|178887.1|178797.1|8
1733910480000|2024-12-11 09:48:00|178889.5|178799.5|178871.6|178781.6|178890.8|178800.8|178871.6|178781.6|17
1733910490000|2024-12-11 09:48:10|178870.8|178780.8|178870.7|178780.7|178870.8|178780.8|178869.5|178779.5|4
1733910500000|2024-12-11 09:48:20|178870.5|178780.5|178869.2|178779.2|178870.7|178780.7|178867.5|178777.5|11
1733910510000|2024-12-11 09:48:30|178868.6|178778.6|178866.2|178776.2|178868.6|178778.6|178864.7|178774.7|17
1733910520000|2024-12-11 09:48:40|178866.6|178776.6|178863.6|178773.6|178866.6|178776.6|178863.6|178773.6|7
1733910530000|2024-12-11 09:48:50|178863.7|178773.7|178867.5|178777.5|178867.9|178777.9|178863.7|178773.7|15
1733910540000|2024-12-11 09:49:00|178867|178777|178867.4|178777.4|178868.8|178778.8|178867|178777|11
1733910550000|2024-12-11 09:49:10|178867.1|178777.1|178867.4|178777.4|178867.4|178777.4|178864.7|178774.7|5
1733910560000|2024-12-11 09:49:20|178866.9|178776.9|178900.6|178810.6|178908.5|178818.5|178866.9|178776.9|23
1733910570000|2024-12-11 09:49:30|178900.5|178810.5|178884.8|178794.8|178900.6|178810.6|178884.7|178794.7|15
1733910580000|2024-12-11 09:49:40|178885.4|178795.4|178893.9|178803.9|178893.9|178803.9|178885.2|178795.2|12
1733910590000|2024-12-11 09:49:50|178892.7|178802.7|178890|178800|178893.3|178803.3|178887.8|178797.8|14
1733910600000|2024-12-11 09:50:00|178889.8|178799.8|178882|178792|178889.8|178799.8|178882|178792|9
1733910610000|2024-12-11 09:50:10|178879|178789|178878.2|178788.2|178879|178789|178877.7|178787.7|6
1733910620000|2024-12-11 09:50:20|178879.1|178789.1|178880.1|178790.1|178880.1|178790.1|178879.1|178789.1|4
1733910630000|2024-12-11 09:50:30|178881.4|178791.4|178883.8|178793.8|178885.3|178795.3|178881.4|178791.4|11
1733910640000|2024-12-11 09:50:40|178882.7|178792.7|178880|178790|178883.2|178793.2|178877.6|178787.6|10
1733910650000|2024-12-11 09:50:50|178880.5|178790.5|178876.8|178786.8|178880.5|178790.5|178876.8|178786.8|8
1733910660000|2024-12-11 09:51:00|178876.4|178786.4|178822.8|178732.8|178876.5|178786.5|178822.8|178732.8|16
1733910670000|2024-12-11 09:51:10|178824.6|178734.6|178843.9|178753.9|178843.9|178753.9|178824.6|178734.6|24
1733910680000|2024-12-11 09:51:20|178843.5|178753.5|178825.6|178735.6|178843.5|178753.5|178825.6|178735.6|22
1733910690000|2024-12-11 09:51:30|178825.4|178735.4|178816|178726|178825.4|178735.4|178815.4|178725.4|16
1733910700000|2024-12-11 09:51:40|178816.1|178726.1|178802.9|178712.9|178817.9|178727.9|178802.9|178712.9|12
1733910710000|2024-12-11 09:51:50|178801.3|178711.3|178760|178670|178802.1|178712.1|178760|178670|31
1733910720000|2024-12-11 09:52:00|178759.6|178669.6|178759.7|178669.7|178763.3|178673.3|178759.6|178669.6|18
1733910730000|2024-12-11 09:52:10|178760.3|178670.3|178756.7|178666.7|178761|178671|178756|178666|15
1733910740000|2024-12-11 09:52:20|178757.9|178667.9|178748.2|178658.2|178766.1|178676.1|178747.3|178657.3|19
1733910750000|2024-12-11 09:52:30|178747.9|178657.9|178785.6|178695.6|178785.9|178695.9|178741.8|178651.8|23
1733910760000|2024-12-11 09:52:40|178785|178695|178795.7|178705.7|178800|178710|178783.8|178693.8|21
1733910770000|2024-12-11 09:52:50|178793.9|178703.9|178786|178696|178793.9|178703.9|178786|178696|14
1733910780000|2024-12-11 09:53:00|178786.8|178696.8|178808.6|178718.6|178809.2|178719.2|178786.3|178696.3|11
1733910790000|2024-12-11 09:53:10|178809.2|178719.2|178813.5|178723.5|178820.1|178730.1|178798.1|178708.1|18
1733910800000|2024-12-11 09:53:20|178809.5|178719.5|178810.4|178720.4|178818.7|178728.7|178805.6|178715.6|22
1733910810000|2024-12-11 09:53:30|178811.8|178721.8|178813|178723|178823.7|178733.7|178809.1|178719.1|23
1733910820000|2024-12-11 09:53:40|178812.4|178722.4|178809.7|178719.7|178817.1|178727.1|178798.8|178708.8|23
1733910830000|2024-12-11 09:53:50|178809.5|178719.5|178810.9|178720.9|178811.4|178721.4|178809.5|178719.5|12
1733910840000|2024-12-11 09:54:00|178810.5|178720.5|178768.6|178678.6|178810.7|178720.7|178768.6|178678.6|11
1733910850000|2024-12-11 09:54:10|178768.3|178678.3|178756.6|178666.6|178768.3|178678.3|178756.6|178666.6|12
1733910860000|2024-12-11 09:54:20|178753.8|178663.8|178758.7|178668.7|178762|178672|178753.8|178663.8|17
1733910870000|2024-12-11 09:54:30|178759.1|178669.1|178759.6|178669.6|178759.7|178669.7|178759|178669|7
1733910880000|2024-12-11 09:54:40|178760.3|178670.3|178761.6|178671.6|178761.7|178671.7|178760.3|178670.3|8
1733910890000|2024-12-11 09:54:50|178762.6|178672.6|178763.8|178673.8|178764.2|178674.2|178762.1|178672.1|9
1733910900000|2024-12-11 09:55:00|178763.4|178673.4|178812.5|178722.5|178815.1|178725.1|178763|178673|19
1733910910000|2024-12-11 09:55:10|178812.7|178722.7|178808.1|178718.1|178812.7|178722.7|178807.7|178717.7|19
1733910920000|2024-12-11 09:55:20|178809.6|178719.6|178817.9|178727.9|178817.9|178727.9|178809.6|178719.6|11
1733910930000|2024-12-11 09:55:30|178817.2|178727.2|178814.2|178724.2|178817.6|178727.6|178807.1|178717.1|26
1733910940000|2024-12-11 09:55:40|178814|178724|178809.1|178719.1|178814|178724|178809.1|178719.1|12
1733910950000|2024-12-11 09:55:50|178810.5|178720.5|178813.8|178723.8|178814.6|178724.6|178810.5|178720.5|10
1733910960000|2024-12-11 09:56:00|178814.4|178724.4|178810.5|178720.5|178825.3|178735.3|178810.1|178720.1|14
1733910970000|2024-12-11 09:56:10|178809.7|178719.7|178805.8|178715.8|178809.7|178719.7|178805.4|178715.4|7
1733910980000|2024-12-11 09:56:20|178807.3|178717.3|178815.1|178725.1|178818.2|178728.2|178807.3|178717.3|21
1733910990000|2024-12-11 09:56:30|178815.3|178725.3|178801.3|178711.3|178817.6|178727.6|178801.3|178711.3|22
1733911000000|2024-12-11 09:56:40|178797|178707|178745.9|178655.9|178797|178707|178745.8|178655.8|20
1733911010000|2024-12-11 09:56:50|178745.5|178655.5|178745.3|178655.3|178745.5|178655.5|178743.3|178653.3|17
1733911020000|2024-12-11 09:57:00|178744.8|178654.8|178746.3|178656.3|178749.7|178659.7|178744.8|178654.8|14
1733911030000|2024-12-11 09:57:10|178746.2|178656.2|178754.7|178664.7|178759|178669|178745|178655|12
1733911040000|2024-12-11 09:57:20|178755.1|178665.1|178745.1|178655.1|178755.7|178665.7|178744.6|178654.6|11
1733911050000|2024-12-11 09:57:30|178745.2|178655.2|178744.8|178654.8|178746.4|178656.4|178742.6|178652.6|16
1733911060000|2024-12-11 09:57:40|178745.8|178655.8|178743.3|178653.3|178749.5|178659.5|178741.5|178651.5|12
1733911070000|2024-12-11 09:57:50|178744.6|178654.6|178743.3|178653.3|178746.6|178656.6|178741.7|178651.7|25
1733911080000|2024-12-11 09:58:00|178743.7|178653.7|178703.5|178613.5|178745.2|178655.2|178702.6|178612.6|19
1733911090000|2024-12-11 09:58:10|178704.2|178614.2|178703.1|178613.1|178704.2|178614.2|178703|178613|5
1733911100000|2024-12-11 09:58:20|178702.9|178612.9|178656.1|178566.1|178702.9|178612.9|178656.1|178535.9|18
1733911110000|2024-12-11 09:58:30|178647.4|178557.4|178650.3|178560.3|178653.3|178563.3|178645.9|178555.9|21
1733911120000|2024-12-11 09:58:40|178647.4|178557.4|178633.9|178543.9|178648.4|178558.4|178631.8|178541.8|29
1733911130000|2024-12-11 09:58:50|178636.7|178546.7|178640.4|178550.4|178643.8|178553.8|178632.9|178542.9|21
1733911140000|2024-12-11 09:59:00|178637|178547|178643.1|178553.1|178654.3|178564.3|178637|178547|26
1733911150000|2024-12-11 09:59:10|178642.1|178552.1|178645.4|178555.4|178645.4|178555.4|178635.1|178545.1|18
1733911160000|2024-12-11 09:59:20|178645.3|178555.3|178651.8|178561.8|178658.1|178568.1|178645.3|178555.3|22
1733911170000|2024-12-11 09:59:30|178652.1|178562.1|178643.5|178553.5|178652.1|178562.1|178636.1|178546.1|30
1733911180000|2024-12-11 09:59:40|178643.8|178553.8|178637|178547|178643.8|178553.8|178636.4|178546.4|24
1733911190000|2024-12-11 09:59:50|178636.6|178546.6|178642.6|178552.6|178647.8|178557.8|178634.3|178544.3|23
1733911200000|2024-12-11 10:00:00|178642|178552|178633.3|178543.3|178649.5|178559.5|178632.8|178542.8|27
1733911210000|2024-12-11 10:00:10|178633.2|178543.2|178634.1|178544.1|178652.2|178562.2|178631.4|178541.4|25
1733911220000|2024-12-11 10:00:20|178634.3|178544.3|178641.7|178551.7|178641.7|178551.7|178634.3|178544.3|15
1733911230000|2024-12-11 10:00:30|178641.8|178551.8|178636|178546|178650.7|178560.7|178636|178546|18
1733911240000|2024-12-11 10:00:40|178635.2|178545.2|178626.7|178536.7|178635.7|178545.7|178626.6|178536.6|19
1733911250000|2024-12-11 10:00:50|178626.9|178536.9|178619.4|178529.4|178626.9|178536.9|178617.5|178527.5|9
1733911260000|2024-12-11 10:01:00|178619.6|178529.6|178619|178529|178619.6|178529.6|178619|178529|8
1733911270000|2024-12-11 10:01:10|178619.1|178529.1|178618.1|178528.1|178619.9|178529.9|178618.1|178528.1|13
1733911280000|2024-12-11 10:01:20|178618.2|178528.2|178610.2|178520.2|178618.2|178528.2|178608.8|178518.8|9
1733911290000|2024-12-11 10:01:30|178610.7|178520.7|178609.1|178519.1|178610.7|178520.7|178609.1|178519.1|5
1733911300000|2024-12-11 10:01:40|178609.2|178519.2|178609.8|178519.8|178611.7|178521.7|178608|178518|11
1733911310000|2024-12-11 10:01:50|178608.6|178518.6|178609.5|178519.5|178610.5|178520.5|178607.8|178517.8|8
1733911320000|2024-12-11 10:02:00|178609|178519|178555.1|178465.1|178610|178520|178540.8|178450.8|16
1733911330000|2024-12-11 10:02:10|178563.9|178473.9|178603.8|178513.8|178605.7|178515.7|178553.5|178463.5|23
1733911340000|2024-12-11 10:02:20|178608.4|178518.4|178590.3|178500.3|178615.2|178525.2|178587.7|178497.7|18
1733911350000|2024-12-11 10:02:30|178590.2|178500.2|178583.1|178493.1|178590.2|178500.2|178581.4|178491.4|17
1733911360000|2024-12-11 10:02:40|178583.6|178493.6|178614.5|178524.5|178616.1|178526.1|178582.3|178492.3|18
1733911370000|2024-12-11 10:02:50|178613.7|178523.7|178615.6|178525.6|178616|178526|178607|178517|18
1733911380000|2024-12-11 10:03:00|178615.4|178525.4|178627.4|178537.4|178628.9|178538.9|178613.5|178523.5|16
1733911390000|2024-12-11 10:03:10|178627.8|178537.8|178629.1|178539.1|178632.1|178542.1|178626.7|178536.7|23
1733911400000|2024-12-11 10:03:20|178629.2|178539.2|178662.3|178572.3|178665.8|178575.8|178627.5|178537.5|22
1733911410000|2024-12-11 10:03:30|178662.1|178572.1|178661.6|178571.6|178673.2|178583.2|178661.6|178571.6|18
1733911420000|2024-12-11 10:03:40|178651.7|178561.7|178661.8|178571.8|178664.1|178574.1|178649.9|178559.9|15
1733911430000|2024-12-11 10:03:50|178662.1|178572.1|178650.6|178560.6|178662.1|178572.1|178648.1|178558.1|17
1733911440000|2024-12-11 10:04:00|178658.8|178568.8|178651.4|178561.4|178671.2|178581.2|178651|178561|25
1733911450000|2024-12-11 10:04:10|178651.8|178561.8|178651.7|178561.7|178651.8|178561.8|178650.7|178560.7|5
1733911460000|2024-12-11 10:04:20|178651.4|178561.4|178653.5|178563.5|178658.6|178568.6|178651.4|178561.4|20
1733911470000|2024-12-11 10:04:30|178652.9|178562.9|178654.9|178564.9|178654.9|178564.9|178652.9|178562.9|6
1733911480000|2024-12-11 10:04:40|178654.1|178564.1|178653.5|178563.5|178654.7|178564.7|178651.8|178561.8|10
1733911490000|2024-12-11 10:04:50|178653.7|178563.7|178654.1|178564.1|178656.3|178566.3|178652.3|178562.3|18
1733911500000|2024-12-11 10:05:00|178654.7|178564.7|178674|178584|178676.3|178586.3|178654.7|178564.7|23
1733911510000|2024-12-11 10:05:10|178674.4|178584.4|178676.1|178586.1|178681.3|178591.3|178674.4|178584.4|19
1733911520000|2024-12-11 10:05:20|178676|178586|178680.5|178590.5|178682.4|178592.4|178675.5|178585.5|16
1733911530000|2024-12-11 10:05:30|178680|178590|178678.8|178588.8|178680.3|178590.3|178677|178587|14
1733911540000|2024-12-11 10:05:40|178678.4|178588.4|178674.9|178584.9|178678.6|178588.6|178665|178575|23
1733911550000|2024-12-11 10:05:50|178676.5|178586.5|178707.5|178577.5|178715.9|178625.9|178676.5|178576.8|20
1733911560000|2024-12-11 10:06:00|178706.3|178576.3|178705.3|178615.3|178707.6|178616.5|178687.8|178576.3|18
1733911570000|2024-12-11 10:06:10|178705.5|178615.5|178708.9|178618.9|178711.3|178621.3|178705.5|178615.5|10
1733911580000|2024-12-11 10:06:20|178709.1|178619.1|178714.7|178624.7|178715.1|178625.1|178709.1|178619.1|7
1733911590000|2024-12-11 10:06:30|178710.6|178620.6|178710.4|178620.4|178711|178621|178710.1|178620.1|8
1733911600000|2024-12-11 10:06:40|178710.5|178620.5|178710.1|178620.1|178711.1|178621.1|178710.1|178620.1|3
1733911610000|2024-12-11 10:06:50|178711.5|178621.5|178710.3|178620.3|178712.6|178622.6|178710.3|178620.3|8
1733911620000|2024-12-11 10:07:00|178710.5|178620.5|178759|178669|178759|178669|178710.5|178620.5|22
1733911630000|2024-12-11 10:07:10|178759.4|178669.4|178774.5|178684.5|178774.5|178684.5|178758.5|178668.5|17
1733911640000|2024-12-11 10:07:20|178774.7|178684.7|178768|178678|178774.7|178684.7|178766.2|178676.2|10
1733911650000|2024-12-11 10:07:30|178768.2|178678.2|178776.4|178686.4|178778.3|178688.3|178765.2|178675.2|15
1733911660000|2024-12-11 10:07:40|178776.8|178686.8|178776.7|178686.7|178776.8|178686.8|178775.7|178685.7|9
1733911670000|2024-12-11 10:07:50|178777.9|178687.9|178829.3|178739.3|178845.1|178755.1|178777.7|178687.7|33
1733911680000|2024-12-11 10:08:00|178829.9|178739.9|178832.9|178742.9|178833.4|178743.4|178829.3|178739.3|27
1733911690000|2024-12-11 10:08:10|178832.5|178742.5|178859|178769|178859|178769|178832.5|178742.5|25
1733911700000|2024-12-11 10:08:20|178859.4|178769.4|178862.7|178772.7|178862.7|178772.7|178854.8|178764.8|25
1733911710000|2024-12-11 10:08:30|178862.5|178772.5|178829.5|178739.5|178862.5|178772.5|178829.5|178739.5|20
1733911720000|2024-12-11 10:08:40|178825.6|178735.6|178843.1|178753.1|178845.1|178755.1|178825.6|178735.6|29
1733911730000|2024-12-11 10:08:50|178842.8|178752.8|178830.2|178740.2|178847.6|178757.6|178827.4|178737.4|20
1733911740000|2024-12-11 10:09:00|178831.8|178741.8|178849.6|178759.6|178851.3|178761.3|178831.1|178741.1|16
1733911750000|2024-12-11 10:09:10|178849.7|178759.7|178842.1|178752.1|178851.1|178761.1|178841.8|178751.8|11
1733911760000|2024-12-11 10:09:20|178842.3|178752.3|178827.7|178737.7|178842.5|178752.5|178825.8|178735.8|19
1733911770000|2024-12-11 10:09:30|178828|178738|178827.9|178737.9|178828.7|178738.7|178827.5|178737.5|12
1733911780000|2024-12-11 10:09:40|178828.5|178738.5|178783.3|178693.3|178830.9|178740.9|178782.7|178692.7|16
1733911790000|2024-12-11 10:09:50|178801.2|178711.2|178804.9|178714.9|178805|178715|178801.2|178711.2|15
1733911800000|2024-12-11 10:10:00|178805.4|178715.4|178804.7|178714.7|178805.7|178715.7|178804.6|178714.6|11
1733911810000|2024-12-11 10:10:10|178804.6|178714.6|178845|178755|178845|178755|178804.4|178714.4|18
1733911820000|2024-12-11 10:10:20|178846.8|178756.8|178850.1|178760.1|178851|178761|178843.4|178753.4|21
1733911830000|2024-12-11 10:10:30|178849.5|178759.5|178847.1|178757.1|178849.7|178759.7|178832.1|178742.1|27
1733911840000|2024-12-11 10:10:40|178846.6|178756.6|178836.3|178746.3|178848.9|178758.9|178836.3|178746.3|15
1733911850000|2024-12-11 10:10:50|178834|178744|178838.9|178748.9|178839.4|178749.4|178829.6|178739.6|21
1733911860000|2024-12-11 10:11:00|178841.6|178751.6|178825.9|178735.9|178847.9|178757.9|178825.9|178735.9|26
1733911870000|2024-12-11 10:11:10|178826.9|178736.9|178823.1|178733.1|178833.7|178743.7|178822.8|178732.8|19
1733911880000|2024-12-11 10:11:20|178823.6|178733.6|178812.8|178722.8|178823.6|178733.6|178810.5|178720.5|14
1733911890000|2024-12-11 10:11:30|178812.5|178722.5|178810.6|178720.6|178813|178723|178809.5|178719.5|12
1733911900000|2024-12-11 10:11:40|178810.8|178720.8|178813.9|178723.9|178815.3|178725.3|178810.8|178720.8|11
1733911910000|2024-12-11 10:11:50|178813.1|178723.1|178821.3|178731.3|178822.1|178732.1|178813.1|178723.1|13
1733911920000|2024-12-11 10:12:00|178821.6|178731.6|178796.4|178706.4|178821.6|178731.6|178792.5|178702.5|23
1733911930000|2024-12-11 10:12:10|178796.2|178706.2|178768.8|178678.8|178796.4|178706.4|178768.8|178678.8|24
1733911940000|2024-12-11 10:12:20|178762.5|178672.5|178769|178679|178769.4|178679.4|178762|178672|15
1733911950000|2024-12-11 10:12:30|178767.2|178677.2|178752.2|178662.2|178767.6|178677.6|178749.6|178659.6|30
1733911960000|2024-12-11 10:12:40|178752.8|178662.8|178812.4|178722.4|178812.4|178722.4|178752.8|178662.8|32
1733911970000|2024-12-11 10:12:50|178812.1|178722.1|178823.1|178733.1|178823.1|178733.1|178812.1|178722.1|8
1733911980000|2024-12-11 10:13:00|178821.6|178731.6|178822.5|178732.5|178822.5|178732.5|178821.6|178731.6|2
1733911990000|2024-12-11 10:13:10|178817.8|178727.8|178819|178729|178820.2|178730.2|178812.1|178722.1|12
1733912000000|2024-12-11 10:13:20|178819.2|178729.2|178814|178724|178819.3|178729.3|178801.3|178711.3|21
1733912010000|2024-12-11 10:13:30|178813.1|178723.1|178807.9|178717.9|178813.1|178723.1|178807.7|178717.7|6
1733912020000|2024-12-11 10:13:40|178807.1|178717.1|178807.5|178717.5|178807.7|178717.7|178804.5|178714.5|7
1733912030000|2024-12-11 10:13:50|178807.3|178717.3|178808.7|178718.7|178809.5|178719.5|178805.8|178715.8|10
1733912040000|2024-12-11 10:14:00|178808|178718|178803.4|178713.4|178809.4|178719.4|178793|178703|12
1733912050000|2024-12-11 10:14:10|178803.3|178713.3|178806.8|178716.8|178807|178717|178793.8|178703.8|20
1733912060000|2024-12-11 10:14:20|178806.7|178716.7|178807.2|178717.2|178808.9|178718.9|178804.7|178714.7|16
1733912070000|2024-12-11 10:14:30|178807.7|178717.7|178803.4|178713.4|178807.9|178717.9|178802.9|178712.9|16
1733912080000|2024-12-11 10:14:40|178805|178715|178804.8|178714.8|178805.8|178715.8|178799.9|178709.9|13
1733912090000|2024-12-11 10:14:50|178804.6|178714.6|178807.4|178717.4|178807.4|178717.4|178803.2|178713.2|14
1733912100000|2024-12-11 10:15:00|178807.6|178717.6|178805.4|178715.4|178807.6|178717.6|178804.2|178714.2|12
1733912110000|2024-12-11 10:15:10|178808.7|178718.7|178805.2|178715.2|178811.8|178721.8|178803.9|178713.9|17
1733912120000|2024-12-11 10:15:20|178805.4|178715.4|178805|178715|178805.8|178715.8|178805|178715|8
1733912130000|2024-12-11 10:15:30|178804.8|178714.8|178800.1|178710.1|178826.1|178736.1|178797.6|178707.6|23
1733912140000|2024-12-11 10:15:40|178800.7|178710.7|178808.1|178718.1|178808.3|178718.3|178800.7|178710.7|7
1733912150000|2024-12-11 10:15:50|178808.7|178718.7|178805.5|178715.5|178808.7|178718.7|178804.1|178714.1|12
1733912160000|2024-12-11 10:16:00|178805.6|178715.6|178778.2|178688.2|178805.6|178715.6|178769.1|178679.1|11
1733912170000|2024-12-11 10:16:10|178777.2|178687.2|178762.7|178672.7|178777.2|178687.2|178758.3|178668.3|20
1733912180000|2024-12-11 10:16:20|178762.5|178672.5|178757.5|178667.5|178763.4|178673.4|178757.5|178667.5|8
1733912190000|2024-12-11 10:16:30|178757.8|178667.8|178762.6|178672.6|178767|178677|178757.8|178667.8|13
1733912200000|2024-12-11 10:16:40|178759.2|178669.2|178679.8|178589.8|178760.3|178670.3|178677.9|178587.9|19
1733912210000|2024-12-11 10:16:50|178675.3|178585.3|178720.7|178630.7|178720.7|178630.7|178675.3|178585.3|25
1733912220000|2024-12-11 10:17:00|178720.2|178630.2|178731.4|178641.4|178732|178642|178720.2|178630.2|10
1733912230000|2024-12-11 10:17:10|178732.7|178642.7|178732.9|178642.9|178734.1|178644.1|178730.7|178640.7|10
1733912240000|2024-12-11 10:17:20|178733.1|178643.1|178743.8|178653.8|178743.8|178653.8|178733.1|178643.1|17
1733912250000|2024-12-11 10:17:30|178743.9|178653.9|178737.6|178647.6|178744.1|178654.1|178737.6|178647.6|12
1733912260000|2024-12-11 10:17:40|178739|178649|178756.6|178666.6|178756.6|178666.6|178738.5|178648.5|14
1733912270000|2024-12-11 10:17:50|178783.2|178693.2|178781.1|178691.1|178786|178696|178769|178679|24
1733912280000|2024-12-11 10:18:00|178780.9|178690.9|178805.4|178715.4|178805.6|178715.6|178779.8|178689.8|23
1733912290000|2024-12-11 10:18:10|178804.8|178714.8|178811|178721|178813.5|178723.5|178804.3|178714.3|18
1733912300000|2024-12-11 10:18:20|178812.6|178722.6|178809.6|178719.6|178820.1|178730.1|178806.9|178716.9|23
1733912310000|2024-12-11 10:18:30|178812.3|178722.3|178813.6|178723.6|178814.6|178724.6|178810.1|178720.1|17
1733912320000|2024-12-11 10:18:40|178815.3|178725.3|178816.4|178726.4|178817.1|178727.1|178811.7|178721.7|18
1733912330000|2024-12-11 10:18:50|178833.5|178743.5|178829.9|178739.9|178836.2|178746.2|178827.9|178737.9|13
1733912340000|2024-12-11 10:19:00|178830.1|178740.1|178811.2|178721.2|178831.7|178741.7|178811.2|178721.2|10
1733912350000|2024-12-11 10:19:10|178810.9|178720.9|178777.8|178687.8|178811.4|178721.4|178774.7|178684.7|21
1733912360000|2024-12-11 10:19:20|178777.5|178687.5|178779.8|178689.8|178781.3|178691.3|178774.5|178684.5|16
1733912370000|2024-12-11 10:19:30|178779.5|178689.5|178775.8|178685.8|178779.5|178689.5|178775.8|178685.8|13
1733912380000|2024-12-11 10:19:40|178767.6|178677.6|178770.2|178680.2|178773.4|178683.4|178764.9|178674.9|23
1733912390000|2024-12-11 10:19:50|178772|178682|178771.9|178681.9|178773.4|178683.4|178768.2|178678.2|15
1733912400000|2024-12-11 10:20:00|178780.5|178690.5|178765.5|178675.5|178780.5|178690.5|178765.5|178675.5|15
1733912410000|2024-12-11 10:20:10|178765.9|178675.9|178779.1|178689.1|178780.3|178690.3|178764.6|178674.6|18
1733912420000|2024-12-11 10:20:20|178777.7|178687.7|178774.5|178684.5|178777.9|178687.9|178774|178684|12
1733912430000|2024-12-11 10:20:30|178772|178682|178778.8|178688.8|178778.8|178688.8|178768.2|178678.2|12
1733912440000|2024-12-11 10:20:40|178778.5|178688.5|178773.7|178683.7|178778.5|178688.5|178762.6|178672.6|14
1733912450000|2024-12-11 10:20:50|178774.3|178684.3|178779.7|178689.7|178786.3|178696.3|178774.3|178684.3|16
1733912460000|2024-12-11 10:21:00|178779.5|178689.5|178785.2|178695.2|178787.1|178697.1|178779.2|178689.2|15
1733912470000|2024-12-11 10:21:10|178784|178694|178764.3|178674.3|178784|178694|178764.3|178674.3|19
1733912480000|2024-12-11 10:21:20|178764.1|178674.1|178731.9|178641.9|178764.1|178674.1|178731.7|178641.7|16
1733912490000|2024-12-11 10:21:30|178731.5|178641.5|178732.7|178642.7|178733.3|178643.3|178731.5|178641.5|11
1733912500000|2024-12-11 10:21:40|178732.6|178642.6|178716.1|178626.1|178734.7|178644.7|178712.3|178622.3|18
1733912510000|2024-12-11 10:21:50|178715.4|178625.4|178755.5|178665.5|178755.5|178665.5|178715.2|178625.2|14
1733912520000|2024-12-11 10:22:00|178755|178665|178784.5|178694.5|178784.5|178694.5|178754.2|178664.2|15
1733912530000|2024-12-11 10:22:10|178782.6|178692.6|178787.5|178697.5|178789.4|178699.4|178773.8|178683.8|22
1733912540000|2024-12-11 10:22:20|178788.1|178698.1|178797.2|178707.2|178798.9|178708.9|178787.8|178697.8|17
1733912550000|2024-12-11 10:22:30|178793.4|178703.4|178795.1|178705.1|178801.2|178711.2|178788.8|178698.8|17
1733912560000|2024-12-11 10:22:40|178795.5|178705.5|178781.2|178691.2|178796.3|178706.3|178780.1|178690.1|16
1733912570000|2024-12-11 10:22:50|178780.7|178690.7|178772.7|178682.7|178780.7|178690.7|178772.7|178682.7|18
1733912580000|2024-12-11 10:23:00|178776|178686|178766.9|178676.9|178776|178686|178766.9|178676.9|14
1733912590000|2024-12-11 10:23:10|178767.5|178677.5|178773.2|178683.2|178773.2|178683.2|178764.9|178674.9|16
1733912600000|2024-12-11 10:23:20|178775|178685|178775.2|178685.2|178775.6|178685.6|178768.8|178678.8|14
1733912610000|2024-12-11 10:23:30|178775|178685|178774.8|178684.8|178776.2|178686.2|178773.4|178683.4|13
1733912620000|2024-12-11 10:23:40|178774.4|178684.4|178775.9|178685.9|178777.1|178687.1|178773.7|178683.7|14
1733912630000|2024-12-11 10:23:50|178776.3|178686.3|178781.5|178691.5|178781.5|178691.5|178775|178685|16
1733912640000|2024-12-11 10:24:00|178781.1|178691.1|178757.4|178667.4|178785.4|178695.4|178754.2|178664.2|22
1733912650000|2024-12-11 10:24:10|178756.2|178666.2|178737.3|178647.3|178756.2|178666.2|178736.7|178646.7|19
1733912660000|2024-12-11 10:24:20|178735.1|178645.1|178651.5|178561.5|178737.9|178647.9|178646.5|178556.5|23
1733912670000|2024-12-11 10:24:30|178651|178561|178631|178541|178659.3|178569.3|178631|178541|30
1733912680000|2024-12-11 10:24:40|178634.3|178544.3|178616.3|178526.3|178634.5|178544.5|178615.7|178525.7|19
1733912690000|2024-12-11 10:24:50|178620|178530|178662.6|178572.6|178662.6|178572.6|178615.8|178525.8|22
1733912700000|2024-12-11 10:25:00|178662.2|178572.2|178662.4|178572.4|178662.7|178572.7|178659.8|178569.8|17
1733912710000|2024-12-11 10:25:10|178661|178571|178656.6|178566.6|178661|178571|178655.8|178565.8|13
1733912720000|2024-12-11 10:25:20|178653.5|178563.5|178658.7|178568.7|178659.1|178569.1|178646.8|178556.8|16
1733912730000|2024-12-11 10:25:30|178659.3|178569.3|178659.7|178569.7|178660.3|178570.3|178658.2|178568.2|8
1733912740000|2024-12-11 10:25:40|178664.4|178574.4|178690.1|178600.1|178690.1|178600.1|178664.4|178574.4|16
1733912750000|2024-12-11 10:25:50|178687.1|178597.1|178687.2|178597.2|178691.8|178601.8|178685.9|178595.9|19
1733912760000|2024-12-11 10:26:00|178690|178600|178688.5|178598.5|178692.4|178602.4|178687.5|178597.5|22
1733912770000|2024-12-11 10:26:10|178689.7|178599.7|178657|178567|178691.9|178601.9|178655.6|178565.6|15
1733912780000|2024-12-11 10:26:20|178656.8|178566.8|178649.4|178559.4|178656.8|178566.8|178649.1|178559.1|20
1733912790000|2024-12-11 10:26:30|178649.6|178559.6|178654.7|178564.7|178654.7|178564.7|178649.6|178559.6|14
1733912800000|2024-12-11 10:26:40|178654.9|178564.9|178653.4|178563.4|178655.1|178565.1|178651.6|178561.6|19
1733912810000|2024-12-11 10:26:50|178653.7|178563.7|178652.7|178562.7|178654|178564|178648.8|178558.8|27
1733912820000|2024-12-11 10:27:00|178653|178563|178653.1|178563.1|178653.5|178563.5|178651.7|178561.7|18
1733912830000|2024-12-11 10:27:10|178654.3|178564.3|178662.5|178572.5|178664.8|178574.8|178648.8|178558.8|15
1733912840000|2024-12-11 10:27:20|178662.8|178572.8|178666.3|178576.3|178666.8|178576.8|178662.8|178572.8|13
1733912850000|2024-12-11 10:27:30|178665.8|178575.8|178665.9|178575.9|178666.9|178576.9|178665.8|178575.8|6
1733912860000|2024-12-11 10:27:40|178665.5|178575.5|178661.2|178571.2|178666.3|178576.3|178661.2|178571.2|10
1733912870000|2024-12-11 10:27:50|178660.9|178570.9|178664.2|178574.2|178664.2|178574.2|178659.7|178569.7|11
1733912880000|2024-12-11 10:28:00|178664|178574|178667.5|178577.5|178670.4|178580.4|178664|178574|14
1733912890000|2024-12-11 10:28:10|178667.3|178577.3|178670.4|178580.4|178670.6|178580.6|178665.8|178575.8|14
1733912900000|2024-12-11 10:28:20|178669.9|178579.9|178666.4|178576.4|178669.9|178579.9|178666.4|178576.4|8
1733912910000|2024-12-11 10:28:30|178666|178576|178661|178571|178666.4|178576.4|178660.8|178570.8|14
1733912920000|2024-12-11 10:28:40|178661.3|178571.3|178661.4|178571.4|178661.4|178571.4|178660|178570|5
1733912930000|2024-12-11 10:28:50|178661.8|178571.8|178660.8|178570.8|178661.8|178571.8|178660.4|178570.4|5
1733912940000|2024-12-11 10:29:00|178661.8|178571.8|178661.9|178571.9|178664.1|178574.1|178661.6|178571.6|11
1733912950000|2024-12-11 10:29:10|178661.6|178571.6|178663.1|178573.1|178663.1|178573.1|178661|178571|6
1733912960000|2024-12-11 10:29:20|178662.9|178572.9|178661.3|178571.3|178663.5|178573.5|178661.3|178571.3|9
1733912970000|2024-12-11 10:29:30|178662.1|178572.1|178661.3|178571.3|178662.1|178572.1|178661.3|178571.3|3
1733912980000|2024-12-11 10:29:40|178660.7|178570.7|178667.9|178577.9|178668.2|178578.2|178660.5|178570.5|12
1733912990000|2024-12-11 10:29:50|178668|178578|178663.7|178573.7|178668|178578|178663.7|178573.7|9
1733913000000|2024-12-11 10:30:00|178663.6|178573.6|178655.3|178565.3|178667.3|178577.3|178652.9|178562.9|12
1733913010000|2024-12-11 10:30:10|178655.5|178565.5|178660.8|178570.8|178660.8|178570.8|178655.1|178565.1|11
1733913020000|2024-12-11 10:30:20|178661.2|178571.2|178666.3|178576.3|178668|178578|178661.2|178571.2|11
1733913030000|2024-12-11 10:30:30|178656.5|178566.5|178656.2|178566.2|178660.1|178570.1|178655.4|178565.4|16
1733913040000|2024-12-11 10:30:40|178656.4|178566.4|178656.4|178566.4|178656.5|178566.5|178656|178566|6
1733913050000|2024-12-11 10:30:50|178656.3|178566.3|178656.5|178566.5|178656.5|178566.5|178654.9|178564.9|10
1733913060000|2024-12-11 10:31:00|178656.7|178566.7|178654.7|178564.7|178656.7|178566.7|178654.5|178564.5|10
1733913070000|2024-12-11 10:31:10|178654.5|178564.5|178652.9|178562.9|178654.5|178564.5|178652.9|178562.9|8
1733913080000|2024-12-11 10:31:20|178649.8|178559.8|178647.1|178557.1|178649.8|178559.8|178646.9|178556.9|18
1733913090000|2024-12-11 10:31:30|178647.3|178557.3|178643.5|178553.5|178650.7|178560.7|178640.8|178550.8|13
1733913100000|2024-12-11 10:31:40|178643.3|178553.3|178643.2|178513.2|178643.5|178553.4|178640.8|178511.7|16
1733913110000|2024-12-11 10:31:50|178641.8|178511.8|178645.2|178515.2|178645.5|178515.5|178641.2|178511.2|16
1733913120000|2024-12-11 10:32:00|178643.4|178513.4|178649.6|178519.6|178649.6|178519.6|178643.4|178513.4|10
1733913130000|2024-12-11 10:32:10|178650|178520|178648.9|178518.9|178650.4|178520.4|178647.1|178517.1|15
1733913140000|2024-12-11 10:32:20|178648.8|178518.8|178654.6|178524.6|178654.7|178524.7|178646.8|178516.8|13
1733913150000|2024-12-11 10:32:30|178654.1|178524.1|178659.2|178529.2|178659.7|178529.7|178654.1|178524.1|12
1733913160000|2024-12-11 10:32:40|178664.5|178534.5|178654.5|178524.5|178664.5|178534.5|178654.5|178524.5|14
1733913170000|2024-12-11 10:32:50|178654|178524|178652|178522|178654|178524|178652|178522|8
1733913180000|2024-12-11 10:33:00|178652.1|178522.1|178643.9|178513.9|178652.1|178522.1|178641.8|178511.8|20
1733913190000|2024-12-11 10:33:10|178641.5|178511.5|178646.3|178516.3|178646.3|178516.3|178641.5|178511.5|22
1733913200000|2024-12-11 10:33:20|178646.4|178516.4|178646.8|178516.8|178647|178517|178645.8|178515.8|7
1733913210000|2024-12-11 10:33:30|178646.7|178516.7|178622.6|178532.6|178646.7|178534.2|178622.6|178514.1|8
1733913220000|2024-12-11 10:33:40|178622.3|178532.3|178620.3|178530.3|178622.3|178532.3|178595.4|178505.4|22
1733913230000|2024-12-11 10:33:50|178616.3|178526.3|178600.3|178510.3|178616.3|178526.3|178600.3|178510.3|10
1733913240000|2024-12-11 10:34:00|178600.7|178510.7|178618.1|178488.1|178630.1|178524.1|178600.3|178487.6|17
1733913250000|2024-12-11 10:34:10|178618.5|178488.5|178610|178480|178619|178489|178610|178480|13
1733913260000|2024-12-11 10:34:20|178613.8|178483.8|178590.9|178500.9|178613.8|178501.6|178589.8|178482.1|14
1733913270000|2024-12-11 10:34:30|178590.6|178500.6|178587.2|178497.2|178590.6|178500.6|178587.2|178497.2|15
1733913280000|2024-12-11 10:34:40|178587.1|178497.1|178582.2|178492.2|178587.5|178497.5|178581.8|178491.8|12
1733913290000|2024-12-11 10:34:50|178582.1|178492.1|178576.2|178486.2|178583.4|178493.4|178567.6|178477.6|14
1733913300000|2024-12-11 10:35:00|178576|178486|178578.4|178488.4|178581.9|178491.9|178573.4|178483.4|15
1733913310000|2024-12-11 10:35:10|178578.2|178488.2|178592.6|178502.6|178592.6|178502.6|178577.7|178487.7|8
1733913320000|2024-12-11 10:35:20|178594.9|178504.9|178586.3|178496.3|178594.9|178504.9|178586.3|178496.3|27
1733913330000|2024-12-11 10:35:30|178586.4|178496.4|178582.4|178492.4|178586.4|178496.4|178581.3|178491.3|12
1733913340000|2024-12-11 10:35:40|178582.6|178492.6|178604.1|178514.1|178604.5|178514.5|178582.1|178492.1|19
1733913350000|2024-12-11 10:35:50|178603.8|178513.8|178600.2|178510.2|178635.8|178542.1|178599.9|178494.6|21
1733913360000|2024-12-11 10:36:00|178601.1|178511.1|178581.1|178491.1|178602.5|178512.5|178581.1|178491.1|23
1733913370000|2024-12-11 10:36:10|178581.5|178491.5|178582.7|178492.7|178583.4|178493.4|178581.1|178491.1|11
1733913380000|2024-12-11 10:36:20|178582.5|178492.5|178580.3|178490.3|178582.7|178492.7|178580.3|178490.3|11
1733913390000|2024-12-11 10:36:30|178579.9|178489.9|178579.5|178489.5|178579.9|178489.9|178578.8|178488.8|6
1733913400000|2024-12-11 10:36:40|178579.7|178489.7|178579.2|178489.2|178579.7|178489.7|178577.9|178487.9|8
1733913410000|2024-12-11 10:36:50|178579.3|178489.3|178564.9|178474.9|178579.7|178489.7|178541|178451|14
1733913420000|2024-12-11 10:37:00|178565.3|178475.3|178565.3|178475.3|178565.4|178475.4|178557.2|178467.2|14
1733913430000|2024-12-11 10:37:10|178565.4|178475.4|178565.1|178475.1|178565.5|178475.5|178564.9|178474.9|4
1733913440000|2024-12-11 10:37:20|178565|178475|178539.6|178449.6|178565.1|178475.1|178539.6|178449.6|4
1733913450000|2024-12-11 10:37:30|178537.6|178447.6|178539.8|178449.8|178539.9|178449.9|178531.1|178441.1|21
1733913460000|2024-12-11 10:37:40|178539.3|178449.3|178542.3|178452.3|178542.3|178452.3|178539.3|178449.3|10
1733913470000|2024-12-11 10:37:50|178543.5|178453.5|178566.8|178476.8|178566.8|178476.8|178543.5|178453.5|14
1733913480000|2024-12-11 10:38:00|178565.3|178475.3|178591.1|178501.1|178601.5|178511.5|178565.3|178475.3|22
1733913490000|2024-12-11 10:38:10|178590.9|178500.9|178632.3|178542.3|178636.9|178546.9|178588.8|178498.8|17
1733913500000|2024-12-11 10:38:20|178632.4|178542.4|178642.8|178552.8|178642.9|178552.9|178632.4|178542.4|16
1733913510000|2024-12-11 10:38:30|178643.3|178553.3|178657.5|178567.5|178657.5|178567.5|178643.2|178553.2|10
1733913520000|2024-12-11 10:38:40|178655.5|178565.5|178657.4|178567.4|178659.6|178569.6|178654.3|178564.3|20
1733913530000|2024-12-11 10:38:50|178657|178567|178654.9|178564.9|178657.8|178567.8|178654.9|178564.9|15
1733913540000|2024-12-11 10:39:00|178654.2|178564.2|178653.3|178563.3|178654.5|178564.5|178653|178563|8
1733913550000|2024-12-11 10:39:10|178646.9|178556.9|178647.9|178557.9|178650.4|178560.4|178645.2|178555.2|19
1733913560000|2024-12-11 10:39:20|178647.5|178557.5|178636.7|178546.7|178647.5|178557.5|178636.7|178546.7|17
1733913570000|2024-12-11 10:39:30|178636|178546|178634.8|178544.8|178636|178546|178631.6|178541.6|15
1733913580000|2024-12-11 10:39:40|178634.3|178544.3|178635.4|178545.4|178635.6|178545.6|178634.3|178544.3|9
1733913590000|2024-12-11 10:39:50|178635.6|178545.6|178619.6|178529.6|178635.6|178545.6|178607.5|178517.5|22
1733913600000|2024-12-11 10:40:00|178618.9|178528.9|178628.4|178538.4|178628.4|178538.4|178618.2|178528.2|15
1733913610000|2024-12-11 10:40:10|178629.2|178539.2|178652.2|178562.2|178653.1|178563.1|178629.2|178539.2|19
1733913620000|2024-12-11 10:40:20|178652.4|178562.4|178656.7|178566.7|178657.9|178567.9|178651.6|178561.6|19
1733913630000|2024-12-11 10:40:30|178655.9|178565.9|178651.4|178561.4|178657.8|178567.8|178650.6|178560.6|21
1733913640000|2024-12-11 10:40:40|178650.1|178560.1|178648.2|178558.2|178650.1|178560.1|178647.6|178557.6|11
1733913650000|2024-12-11 10:40:50|178648.6|178558.6|178648.6|178558.6|178649.2|178559.2|178647.9|178557.9|11
1733913660000|2024-12-11 10:41:00|178648.3|178558.3|178647.6|178557.6|178648.3|178558.3|178645.4|178555.4|16
1733913670000|2024-12-11 10:41:10|178647.4|178557.4|178649.4|178559.4|178651.2|178561.2|178647.4|178557.4|16
1733913680000|2024-12-11 10:41:20|178649.3|178559.3|178649.7|178559.7|178650.3|178560.3|178648.9|178558.9|11
1733913690000|2024-12-11 10:41:30|178653|178563|178662|178572|178664.8|178574.8|178653|178563|17
1733913700000|2024-12-11 10:41:40|178663|178573|178653.6|178563.6|178663|178573|178652|178562|16
1733913710000|2024-12-11 10:41:50|178653.1|178563.1|178648.3|178558.3|178653.1|178563.1|178647.3|178557.3|15
1733913720000|2024-12-11 10:42:00|178647.9|178557.9|178646.1|178556.1|178649.1|178559.1|178644.8|178554.8|18
1733913730000|2024-12-11 10:42:10|178645.2|178555.2|178638.7|178548.7|178645.2|178555.2|178638.7|178548.7|16
1733913740000|2024-12-11 10:42:20|178638.3|178548.3|178637.6|178547.6|178638.3|178548.3|178637.5|178547.5|4
1733913750000|2024-12-11 10:42:30|178638.3|178548.3|178637.1|178547.1|178638.3|178548.3|178636.8|178546.8|6
1733913760000|2024-12-11 10:42:40|178637.2|178547.2|178638.3|178548.3|178639.3|178549.3|178637|178547|13
1733913770000|2024-12-11 10:42:50|178638.6|178548.6|178646.8|178556.8|178648|178558|178638.1|178548.1|10
1733913780000|2024-12-11 10:43:00|178646.9|178556.9|178638|178548|178647.1|178557.1|178638|178548|19
1733913790000|2024-12-11 10:43:10|178637.9|178547.9|178588.7|178498.7|178637.9|178547.9|178587.5|178497.5|21
1733913800000|2024-12-11 10:43:20|178589.7|178499.7|178570.6|178480.6|178589.8|178499.8|178570.4|178480.4|23
1733913810000|2024-12-11 10:43:30|178571.4|178481.4|178566.5|178476.5|178574.3|178484.3|178566.5|178476.5|23
1733913820000|2024-12-11 10:43:40|178566|178476|178564.6|178474.6|178566|178476|178562.8|178472.8|14
1733913830000|2024-12-11 10:43:50|178564.8|178474.8|178566.7|178476.7|178567.1|178477.1|178564.8|178474.8|7
1733913840000|2024-12-11 10:44:00|178566.8|178476.8|178568.8|178478.8|178568.8|178478.8|178566.8|178476.8|12
1733913850000|2024-12-11 10:44:10|178576|178486|178576.8|178486.8|178578.1|178488.1|178573|178483|15
1733913860000|2024-12-11 10:44:20|178576.5|178486.5|178578.4|178488.4|178578.9|178488.9|178576.5|178486.5|7
1733913870000|2024-12-11 10:44:30|178578.1|178488.1|178578|178488|178578.1|178488.1|178577.5|178487.5|3
1733913880000|2024-12-11 10:44:40|178578.1|178488.1|178579.4|178489.4|178579.4|178489.4|178578.1|178488.1|4
1733913890000|2024-12-11 10:44:50|178578.9|178488.9|178580.7|178490.7|178580.7|178490.7|178578.7|178488.7|6
1733913900000|2024-12-11 10:45:00|178581.8|178491.8|178582.2|178492.2|178582.2|178492.2|178581|178491|6
1733913910000|2024-12-11 10:45:10|178581.8|178491.8|178580.3|178490.3|178582.8|178492.8|178580.3|178490.3|12
1733913920000|2024-12-11 10:45:20|178573.7|178483.7|178542.9|178452.9|178577.1|178487.1|178542.7|178452.7|18
1733913930000|2024-12-11 10:45:30|178542.7|178452.7|178541.3|178451.3|178542.7|178452.7|178541.3|178451.3|3
1733913940000|2024-12-11 10:45:40|178541.4|178451.4|178498|178408|178541.6|178451.6|178498|178408|7
1733913950000|2024-12-11 10:45:50|178506.6|178416.6|178503.6|178413.6|178507.7|178417.7|178497.7|178407.7|22
1733913960000|2024-12-11 10:46:00|178501.4|178411.4|178501.5|178411.5|178504.4|178414.4|178491.2|178401.2|22
1733913970000|2024-12-11 10:46:10|178500.8|178410.8|178498.3|178408.3|178500.8|178410.8|178492.1|178402.1|19
1733913980000|2024-12-11 10:46:20|178498.6|178408.6|178497.3|178407.3|178499.5|178409.5|178495.9|178405.9|23
1733913990000|2024-12-11 10:46:30|178497.4|178407.4|178499.7|178409.7|178499.7|178409.7|178497.4|178407.4|14
1733914000000|2024-12-11 10:46:40|178499.8|178409.8|178498.2|178408.2|178499.8|178409.8|178498|178408|7
1733914010000|2024-12-11 10:46:50|178497.4|178407.4|178512|178422|178512.6|178422.6|178497.4|178407.4|20
1733914020000|2024-12-11 10:47:00|178512.3|178422.3|178527.1|178437.1|178527.1|178437.1|178511.9|178421.9|15
1733914030000|2024-12-11 10:47:10|178527.4|178437.4|178527.8|178437.8|178529.6|178439.6|178526.4|178436.4|22
1733914040000|2024-12-11 10:47:20|178527.3|178437.3|178528.6|178438.6|178531.9|178441.9|178527.3|178437.3|18
1733914050000|2024-12-11 10:47:30|178528.8|178438.8|178519.8|178429.8|178528.9|178438.9|178519.8|178429.8|12
1733914060000|2024-12-11 10:47:40|178518.4|178428.4|178524.4|178434.4|178524.5|178434.5|178506|178416|24
1733914070000|2024-12-11 10:47:50|178526.9|178436.9|178523.9|178433.9|178527.2|178437.2|178523.9|178433.9|20
1733914080000|2024-12-11 10:48:00|178529.4|178439.4|178523.2|178433.2|178529.5|178439.5|178522.7|178432.7|17
1733914090000|2024-12-11 10:48:10|178524|178434|178609.7|178519.7|178612.5|178522.5|178524|178434|30
1733914100000|2024-12-11 10:48:20|178612.1|178522.1|178589.8|178499.8|178612.1|178522.1|178583|178493|24
1733914110000|2024-12-11 10:48:30|178590.8|178500.8|178585.1|178495.1|178590.8|178500.8|178582|178492|18
1733914120000|2024-12-11 10:48:40|178585|178495|178604.4|178514.4|178605.1|178515.1|178584|178494|19
1733914130000|2024-12-11 10:48:50|178603.8|178513.8|178603.5|178513.5|178605.8|178515.8|178603.5|178513.5|9
1733914140000|2024-12-11 10:49:00|178605.5|178515.5|178607.6|178517.6|178608.1|178518.1|178605.5|178515.5|13
1733914150000|2024-12-11 10:49:10|178608|178518|178608.3|178518.3|178608.6|178518.6|178607.4|178517.4|12
1733914160000|2024-12-11 10:49:20|178608|178518|178601.3|178511.3|178608|178518|178598.3|178508.3|16
1733914170000|2024-12-11 10:49:30|178601.1|178511.1|178603.1|178513.1|178603.1|178513.1|178601.1|178511.1|9
1733914180000|2024-12-11 10:49:40|178602.4|178512.4|178602.1|178512.1|178604.9|178514.9|178598.8|178508.8|16
1733914190000|2024-12-11 10:49:50|178602.8|178512.8|178597.8|178507.8|178605.3|178515.3|178591.9|178501.9|16
1733914200000|2024-12-11 10:50:00|178597.9|178507.9|178608.9|178518.9|178611.6|178521.6|178597.8|178507.8|21
1733914210000|2024-12-11 10:50:10|178609.1|178519.1|178675.5|178585.5|178681.4|178591.4|178608.9|178518.9|20
1733914220000|2024-12-11 10:50:20|178671.7|178581.7|178645.7|178555.7|178671.7|178581.7|178644.5|178554.5|24
1733914230000|2024-12-11 10:50:30|178645.3|178555.3|178617.7|178527.7|178646.4|178556.4|178617.5|178527.5|17
1733914240000|2024-12-11 10:50:40|178617.2|178527.2|178603.4|178513.4|178619.4|178529.4|178603.4|178513.4|21
1733914250000|2024-12-11 10:50:50|178605.7|178515.7|178604.9|178514.9|178606.4|178516.4|178604.9|178514.9|16
1733914260000|2024-12-11 10:51:00|178605.4|178515.4|178607.5|178517.5|178608.3|178518.3|178604.7|178514.7|17
1733914270000|2024-12-11 10:51:10|178608.8|178518.8|178610.8|178520.8|178611.2|178521.2|178608.8|178518.8|11
1733914280000|2024-12-11 10:51:20|178611.7|178521.7|178611.3|178521.3|178611.7|178521.7|178609.1|178519.1|12
1733914290000|2024-12-11 10:51:30|178611.4|178521.4|178607|178517|178612.1|178522.1|178607|178517|22
1733914300000|2024-12-11 10:51:40|178606.8|178516.8|178602.9|178512.9|178608|178518|178602.3|178512.3|20
1733914310000|2024-12-11 10:51:50|178602.4|178512.4|178602.6|178512.6|178602.6|178512.6|178601|178511|11
1733914320000|2024-12-11 10:52:00|178603.3|178513.3|178604.5|178514.5|178604.5|178514.5|178603|178513|10
1733914330000|2024-12-11 10:52:10|178604.2|178514.2|178607.1|178517.1|178607.1|178517.1|178604.2|178514.2|10
1733914340000|2024-12-11 10:52:20|178607.8|178517.8|178610.1|178520.1|178610.1|178520.1|178606.8|178516.8|13
1733914350000|2024-12-11 10:52:30|178627.2|178537.2|178625|178535|178629.8|178539.8|178625|178535|23
1733914360000|2024-12-11 10:52:40|178625.6|178535.6|178612.6|178522.6|178627.1|178537.1|178612.6|178522.6|20
1733914370000|2024-12-11 10:52:50|178613.2|178523.2|178575.1|178485.1|178613.4|178523.4|178574.5|178484.5|23
1733914380000|2024-12-11 10:53:00|178574.4|178484.4|178569.6|178479.6|178576.8|178486.8|178569.6|178479.6|22
1733914390000|2024-12-11 10:53:10|178568.9|178478.9|178575|178485|178577.6|178487.6|178568.8|178478.8|17
1733914400000|2024-12-11 10:53:20|178575.6|178485.6|178554.9|178464.9|178575.6|178485.6|178554.9|178464.9|20
1733914410000|2024-12-11 10:53:30|178555.4|178465.4|178558.5|178468.5|178559.5|178469.5|178554.9|178464.9|14
1733914420000|2024-12-11 10:53:40|178559.3|178469.3|178556.4|178466.4|178559.3|178469.3|178553.5|178463.5|15
1733914430000|2024-12-11 10:53:50|178556.7|178466.7|178561.5|178471.5|178562.4|178472.4|178556.7|178466.7|17
1733914440000|2024-12-11 10:54:00|178566.3|178476.3|178578.9|178488.9|178584.7|178494.7|178566.3|178476.3|20
1733914450000|2024-12-11 10:54:10|178579|178489|178585.3|178495.3|178585.3|178495.3|178578.9|178488.9|15
1733914460000|2024-12-11 10:54:20|178586.1|178496.1|178590.2|178500.2|178594.2|178504.2|178586.1|178496.1|20
1733914470000|2024-12-11 10:54:30|178590|178500|178589.1|178499.1|178592.3|178502.3|178587.8|178497.8|20
1733914480000|2024-12-11 10:54:40|178589.3|178499.3|178602.2|178512.2|178602.2|178512.2|178589.3|178499.3|24
1733914490000|2024-12-11 10:54:50|178602.5|178512.5|178603.8|178513.8|178604.4|178514.4|178602.5|178512.5|8
1733914500000|2024-12-11 10:55:00|178596.6|178506.6|178569.9|178479.9|178596.6|178506.6|178569.9|178479.9|24
1733914510000|2024-12-11 10:55:10|178567.8|178477.8|178552.7|178462.7|178567.8|178477.8|178552.7|178462.7|17
1733914520000|2024-12-11 10:55:20|178552.5|178462.5|178549.6|178459.6|178553.1|178463.1|178549.6|178459.6|17
1733914530000|2024-12-11 10:55:30|178541.1|178451.1|178525.5|178435.5|178541.1|178451.1|178524.6|178434.6|23
1733914540000|2024-12-11 10:55:40|178524.4|178434.4|178538.3|178448.3|178546.4|178448.4|178508.8|178396.6|25
1733914550000|2024-12-11 10:55:50|178538.9|178448.9|178533.4|178443.4|178539|178449|178531.2|178441.2|13
1733914560000|2024-12-11 10:56:00|178533|178443|178538.4|178448.4|178538.4|178448.4|178532.8|178442.8|19
1733914570000|2024-12-11 10:56:10|178538.2|178448.2|178524.4|178434.4|178538.2|178448.2|178524.2|178434.2|9
1733914580000|2024-12-11 10:56:20|178524.8|178434.8|178532.8|178442.8|178533.2|178443.2|178524.8|178434.8|13
1733914590000|2024-12-11 10:56:30|178531.3|178441.3|178531.2|178441.2|178537.1|178447.1|178529.5|178439.5|21
1733914600000|2024-12-11 10:56:40|178531.6|178441.6|178537.5|178447.5|178538.4|178448.4|178531.6|178441.6|13
1733914610000|2024-12-11 10:56:50|178535.5|178445.5|178527.7|178437.7|178535.5|178445.5|178525.7|178435.7|17
1733914620000|2024-12-11 10:57:00|178527.9|178437.9|178529.6|178439.6|178531.1|178441.1|178527.9|178437.9|19
1733914630000|2024-12-11 10:57:10|178529.5|178439.5|178530.9|178440.9|178530.9|178440.9|178529.5|178439.5|8
1733914640000|2024-12-11 10:57:20|178534.6|178444.6|178531.8|178441.8|178534.6|178444.6|178531.4|178441.4|10
1733914650000|2024-12-11 10:57:30|178531.4|178441.4|178539.4|178449.4|178539.9|178449.9|178531|178441|12
1733914660000|2024-12-11 10:57:40|178545.6|178455.6|178566|178476|178581.9|178491.9|178536.9|178446.9|27
1733914670000|2024-12-11 10:57:50|178565.3|178475.3|178563.3|178473.3|178567.7|178477.7|178562.7|178472.7|16
1733914680000|2024-12-11 10:58:00|178563.6|178473.6|178577.1|178487.1|178579.6|178489.6|178563.6|178473.6|26
1733914690000|2024-12-11 10:58:10|178577.9|178487.9|178581.6|178491.6|178584.9|178494.9|178577.8|178487.8|19
1733914700000|2024-12-11 10:58:20|178581.4|178491.4|178575.3|178485.3|178587.2|178497.2|178575.3|178485.3|23
1733914710000|2024-12-11 10:58:30|178575.6|178485.6|178574.9|178484.9|178577|178487|178568.5|178478.5|21
1733914720000|2024-12-11 10:58:40|178572|178482|178567.4|178477.4|178573|178483|178562.5|178472.5|24
1733914730000|2024-12-11 10:58:50|178567.6|178477.6|178542.5|178452.5|178567.6|178477.6|178542.5|178452.5|16
1733914740000|2024-12-11 10:59:00|178546.7|178456.7|178561.1|178471.1|178561.7|178471.7|178546.7|178456.7|20
1733914750000|2024-12-11 10:59:10|178562.9|178472.9|178574.4|178484.4|178575.2|178485.2|178562.9|178472.9|16
1733914760000|2024-12-11 10:59:20|178574|178484|178575.2|178485.2|178578.5|178488.5|178573.3|178483.3|13
1733914770000|2024-12-11 10:59:30|178576.4|178486.4|178574.6|178484.6|178576.4|178486.4|178574.5|178484.5|5
1733914780000|2024-12-11 10:59:40|178573.7|178483.7|178600.9|178510.9|178600.9|178510.9|178573.7|178483.7|19
1733914790000|2024-12-11 10:59:50|178599.7|178509.7|178555.6|178425.6|178599.7|178509.7|178530.5|178424.1|27
1733914800000|2024-12-11 11:00:00|178551.4|178421.4|178555|178425|178559.1|178429.1|178551.4|178421.4|13
1733914810000|2024-12-11 11:00:10|178550.5|178420.5|178527.7|178397.7|178550.5|178439.4|178526.6|178396.6|19
1733914820000|2024-12-11 11:00:20|178527.5|178397.5|178522.4|178432.4|178529.4|178439.4|178514|178394.4|26
1733914830000|2024-12-11 11:00:30|178523.5|178433.5|178533.4|178443.4|178533.4|178443.4|178522.6|178432.6|21
1733914840000|2024-12-11 11:00:40|178534.4|178444.4|178549.7|178459.7|178550|178460|178534.4|178444.4|23
1733914850000|2024-12-11 11:00:50|178548|178458|178599|178469|178599.1|178469.1|178548|178458|14
1733914860000|2024-12-11 11:01:00|178597.8|178467.8|178587.2|178497.2|178608.3|178500|178579.6|178467.8|21
1733914870000|2024-12-11 11:01:10|178588|178498|178578.7|178488.7|178588|178498|178578.7|178488.7|18
1733914880000|2024-12-11 11:01:20|178582.8|178492.8|178583.3|178493.3|178583.7|178493.7|178581.5|178491.5|15
1733914890000|2024-12-11 11:01:30|178584|178494|178580.6|178490.6|178584.1|178494.1|178574.5|178484.5|22
1733914900000|2024-12-11 11:01:40|178581.7|178491.7|178579.8|178489.8|178581.7|178491.7|178579.1|178489.1|17
1733914910000|2024-12-11 11:01:50|178580.2|178490.2|178581.6|178491.6|178581.6|178491.6|178579.5|178489.5|16
1733914920000|2024-12-11 11:02:00|178580.8|178490.8|178579.5|178489.5|178581.7|178491.7|178576.9|178486.9|24
1733914930000|2024-12-11 11:02:10|178580.1|178490.1|178616.7|178486.7|178621.9|178512.7|178580.1|178486.7|21
1733914940000|2024-12-11 11:02:20|178613.5|178483.5|178583.7|178493.7|178613.5|178495.1|178583.4|178468.8|25
1733914950000|2024-12-11 11:02:30|178583.5|178493.5|178579.2|178489.2|178584.9|178494.9|178579.2|178489.2|24
1733914960000|2024-12-11 11:02:40|178580.1|178490.1|178573.3|178483.3|178580.1|178490.1|178565.3|178475.3|21
1733914970000|2024-12-11 11:02:50|178574.9|178484.9|178578.6|178488.6|178581.6|178491.6|178574.5|178484.5|17
1733914980000|2024-12-11 11:03:00|178578.3|178488.3|178577.4|178487.4|178578.3|178488.3|178577|178487|11
1733914990000|2024-12-11 11:03:10|178577.2|178487.2|178555.8|178465.8|178578|178488|178549.4|178459.4|27
1733915000000|2024-12-11 11:03:20|178555.6|178465.6|178557.2|178467.2|178560.2|178470.2|178555.6|178465.6|21
1733915010000|2024-12-11 11:03:30|178556.8|178466.8|178608.8|178518.8|178613.3|178523.3|178556.7|178466.7|30
1733915020000|2024-12-11 11:03:40|178603.5|178513.5|178596.2|178506.2|178604.9|178514.9|178587.7|178497.7|25
1733915030000|2024-12-11 11:03:50|178595.1|178505.1|178587.2|178497.2|178595.1|178505.1|178584.6|178494.6|23
1733915040000|2024-12-11 11:04:00|178587.5|178497.5|178601.5|178511.5|178602.4|178512.4|178587.5|178497.5|31
1733915050000|2024-12-11 11:04:10|178600.8|178510.8|178599.2|178509.2|178600.8|178510.8|178597.6|178507.6|17
1733915060000|2024-12-11 11:04:20|178599.4|178509.4|178602.8|178512.8|178602.8|178512.8|178599.4|178509.4|15
1733915070000|2024-12-11 11:04:30|178605|178515|178602.7|178512.7|178622.9|178532.9|178601.9|178511.9|25
1733915080000|2024-12-11 11:04:40|178602.5|178512.5|178596|178506|178602.5|178512.5|178583.4|178493.4|21
1733915090000|2024-12-11 11:04:50|178596.2|178506.2|178599.4|178509.4|178600.2|178510.2|178596|178506|18
1733915100000|2024-12-11 11:05:00|178600.2|178510.2|178600.4|178510.4|178603.3|178513.3|178598.1|178508.1|23
1733915110000|2024-12-11 11:05:10|178599.5|178509.5|178601.2|178511.2|178601.2|178511.2|178598.3|178508.3|20
1733915120000|2024-12-11 11:05:20|178600.7|178510.7|178599.7|178509.7|178602|178512|178597.2|178507.2|28
1733915130000|2024-12-11 11:05:30|178595.9|178505.9|178570.8|178480.8|178597|178507|178570.8|178480.8|24
1733915140000|2024-12-11 11:05:40|178571|178481|178573.4|178483.4|178573.4|178483.4|178569.4|178479.4|16
1733915150000|2024-12-11 11:05:50|178572.9|178482.9|178574.4|178484.4|178574.4|178484.4|178572.9|178482.9|7
1733915160000|2024-12-11 11:06:00|178576.4|178486.4|178581.1|178491.1|178582|178492|178576.4|178486.4|18
1733915170000|2024-12-11 11:06:10|178582.3|178492.3|178569|178479|178585.8|178495.8|178569|178479|22
1733915180000|2024-12-11 11:06:20|178569.3|178479.3|178579.8|178489.8|178581.3|178491.3|178562.6|178472.6|22
1733915190000|2024-12-11 11:06:30|178580.1|178490.1|178580.1|178490.1|178582.8|178492.8|178579.7|178489.7|16
1733915200000|2024-12-11 11:06:40|178580.4|178490.4|178585.6|178495.6|178586.7|178496.7|178579|178489|16
1733915210000|2024-12-11 11:06:50|178585.2|178495.2|178581.4|178491.4|178585.3|178495.3|178579.6|178489.6|17
1733915220000|2024-12-11 11:07:00|178581.9|178491.9|178593|178503|178594.9|178504.9|178578.8|178488.8|19
1733915230000|2024-12-11 11:07:10|178594.2|178504.2|178602.9|178512.9|178605.3|178515.3|178594|178504|21
1733915240000|2024-12-11 11:07:20|178601.7|178511.7|178608.2|178518.2|178610.1|178520.1|178601.7|178511.7|15
1733915250000|2024-12-11 11:07:30|178607.9|178517.9|178605.5|178515.5|178607.9|178517.9|178603|178513|11
1733915260000|2024-12-11 11:07:40|178604.3|178514.3|178605.4|178515.4|178606.7|178516.7|178600.5|178510.5|14
1733915270000|2024-12-11 11:07:50|178605.8|178515.8|178592.8|178502.8|178605.8|178515.8|178583.7|178493.7|29
1733915280000|2024-12-11 11:08:00|178590.8|178500.8|178603.7|178513.7|178604.2|178514.2|178590.5|178500.5|19
1733915290000|2024-12-11 11:08:10|178604.9|178514.9|178612.2|178522.2|178612.2|178522.2|178604.9|178514.9|11
1733915300000|2024-12-11 11:08:20|178612.6|178522.6|178611.9|178521.9|178613.2|178523.2|178611.5|178521.5|11
1733915310000|2024-12-11 11:08:30|178611.7|178521.7|178612.2|178522.2|178613|178523|178611.7|178521.7|10
1733915320000|2024-12-11 11:08:40|178613.2|178523.2|178612.6|178522.6|178620.9|178530.9|178612.2|178522.2|15
1733915330000|2024-12-11 11:08:50|178612.8|178522.8|178612.1|178522.1|178612.8|178522.8|178610|178520|14
1733915340000|2024-12-11 11:09:00|178612.2|178522.2|178612.5|178522.5|178612.5|178522.5|178612.2|178522.2|3
1733915350000|2024-12-11 11:09:10|178612.8|178522.8|178610.5|178520.5|178612.9|178522.9|178610.5|178520.5|15
1733915360000|2024-12-11 11:09:20|178609.5|178519.5|178610.5|178520.5|178610.5|178520.5|178609.5|178519.5|7
1733915370000|2024-12-11 11:09:30|178610.3|178520.3|178612.5|178522.5|178612.5|178522.5|178610.3|178520.3|5
1733915380000|2024-12-11 11:09:40|178612.1|178522.1|178610.2|178520.2|178612.1|178522.1|178609.7|178519.7|7
1733915390000|2024-12-11 11:09:50|178610.4|178520.4|178611.8|178521.8|178612.2|178522.2|178610.3|178520.3|10
1733915400000|2024-12-11 11:10:00|178612.4|178522.4|178612.2|178522.2|178612.8|178522.8|178611.8|178521.8|6
1733915410000|2024-12-11 11:10:10|178611.8|178521.8|178600.4|178510.4|178613.8|178523.8|178593.7|178503.7|18
1733915420000|2024-12-11 11:10:20|178600.9|178510.9|178604.7|178514.7|178606.2|178516.2|178600.9|178510.9|12
1733915430000|2024-12-11 11:10:30|178605.5|178515.5|178603|178513|178605.5|178515.5|178600.3|178510.3|14
1733915440000|2024-12-11 11:10:40|178603.3|178513.3|178602.4|178512.4|178605.1|178515.1|178599.5|178509.5|23
1733915450000|2024-12-11 11:10:50|178604.4|178514.4|178604.7|178514.7|178604.7|178514.7|178600.6|178510.6|15
1733915460000|2024-12-11 11:11:00|178604.8|178514.8|178606.6|178516.6|178607.6|178517.6|178604.8|178514.8|7
1733915470000|2024-12-11 11:11:10|178607.5|178517.5|178608.6|178518.6|178608.8|178518.8|178606.4|178516.4|9
1733915480000|2024-12-11 11:11:20|178608.8|178518.8|178608.7|178518.7|178609.3|178519.3|178608.5|178518.5|5
1733915490000|2024-12-11 11:11:30|178608.6|178518.6|178608.5|178518.5|178608.9|178518.9|178608.3|178518.3|7
1733915500000|2024-12-11 11:11:40|178608.3|178518.3|178607.2|178517.2|178608.3|178518.3|178606.9|178516.9|6
1733915510000|2024-12-11 11:11:50|178607.5|178517.5|178607.5|178517.5|178607.7|178517.7|178607.5|178517.5|3
1733915520000|2024-12-11 11:12:00|178607.6|178517.6|178604|178514|178607.6|178517.6|178597.4|178507.4|17
1733915530000|2024-12-11 11:12:10|178604.4|178514.4|178599.5|178509.5|178607.8|178517.8|178599.5|178509.5|17
1733915540000|2024-12-11 11:12:20|178602.1|178512.1|178605.2|178515.2|178611.6|178521.6|178598.7|178508.7|27
1733915550000|2024-12-11 11:12:30|178604|178514|178608.3|178518.3|178610.1|178520.1|178604|178514|16
1733915560000|2024-12-11 11:12:40|178608.5|178518.5|178609.5|178519.5|178610.1|178520.1|178607.7|178517.7|10
1733915570000|2024-12-11 11:12:50|178609.6|178519.6|178608.6|178518.6|178610.6|178520.6|178608.6|178518.6|7
1733915580000|2024-12-11 11:13:00|178607.6|178517.6|178606.3|178516.3|178607.6|178517.6|178606|178516|11
1733915590000|2024-12-11 11:13:10|178601.8|178511.8|178599.1|178509.1|178603.6|178513.6|178598.3|178508.3|18
1733915600000|2024-12-11 11:13:20|178599.3|178509.3|178607|178517|178607|178517|178599.3|178509.3|14
1733915610000|2024-12-11 11:13:30|178607.9|178517.9|178609.2|178519.2|178609.2|178519.2|178607.9|178517.9|7
1733915620000|2024-12-11 11:13:40|178608.6|178518.6|178611.4|178521.4|178611.4|178521.4|178608.2|178518.2|13
1733915630000|2024-12-11 11:13:50|178611.2|178521.2|178610.9|178520.9|178611.2|178521.2|178610.9|178520.9|6
1733915640000|2024-12-11 11:14:00|178610.5|178520.5|178612.2|178522.2|178612.2|178522.2|178610|178520|6
1733915650000|2024-12-11 11:14:10|178621|178531|178620.2|178530.2|178622.6|178532.6|178620.2|178530.2|8
1733915660000|2024-12-11 11:14:20|178620.5|178530.5|178621.3|178531.3|178621.6|178531.6|178620.5|178530.5|6
1733915670000|2024-12-11 11:14:30|178621.1|178531.1|178617.2|178527.2|178621.1|178531.1|178617.2|178527.2|3
1733915680000|2024-12-11 11:14:40|178616.8|178526.8|178620.6|178530.6|178620.9|178530.9|178616.8|178526.8|5
1733915690000|2024-12-11 11:14:50|178622|178532|178639.7|178549.7|178641.9|178551.9|178622|178532|7
1733915700000|2024-12-11 11:15:00|178646.7|178556.7|178640.1|178550.1|178647.1|178557.1|178640.1|178550.1|8
1733915710000|2024-12-11 11:15:10|178640.5|178550.5|178661.9|178571.9|178665.2|178575.2|178640.3|178550.3|13
1733915720000|2024-12-11 11:15:20|178662.1|178572.1|178646.3|178556.3|178662.6|178572.6|178646.3|178556.3|13
1733915730000|2024-12-11 11:15:30|178645.8|178555.8|178641.4|178551.4|178645.8|178555.8|178640.9|178550.9|7
1733915740000|2024-12-11 11:15:40|178643.1|178553.1|178644.7|178554.7|178645|178555|178642.8|178552.8|7
1733915750000|2024-12-11 11:15:50|178644.5|178554.5|178644.4|178554.4|178644.5|178554.5|178644.2|178554.2|4
1733915760000|2024-12-11 11:16:00|178643.9|178553.9|178634.9|178544.9|178643.9|178553.9|178629.3|178539.3|18
1733915770000|2024-12-11 11:16:10|178634.8|178544.8|178630.2|178540.2|178635.9|178545.9|178628.1|178538.1|7
1733915780000|2024-12-11 11:16:20|178629.3|178539.3|178569.6|178479.6|178629.3|178539.3|178569.6|178479.6|16
1733915790000|2024-12-11 11:16:30|178574.3|178484.3|178580.3|178490.3|178585.1|178495.1|178574.3|178484.3|27
1733915800000|2024-12-11 11:16:40|178581.9|178491.9|178560.2|178470.2|178582.1|178492.1|178559|178469|29
1733915810000|2024-12-11 11:16:50|178560.3|178470.3|178545.9|178455.9|178561.5|178471.5|178543.7|178453.7|19
1733915820000|2024-12-11 11:17:00|178545.7|178455.7|178558.3|178468.3|178560.2|178470.2|178545|178455|21
1733915830000|2024-12-11 11:17:10|178558.2|178468.2|178561.6|178471.6|178562.9|178472.9|178556.1|178466.1|20
1733915840000|2024-12-11 11:17:20|178563.3|178473.3|178563|178473|178563.3|178473.3|178559.9|178469.9|12
1733915850000|2024-12-11 11:17:30|178564|178474|178562.5|178472.5|178564.3|178474.3|178562.5|178472.5|12
1733915860000|2024-12-11 11:17:40|178562.9|178472.9|178557.9|178467.9|178565|178475|178555.9|178465.9|21
1733915870000|2024-12-11 11:17:50|178558.2|178468.2|178560.1|178470.1|178560.1|178470.1|178556.9|178466.9|14
1733915880000|2024-12-11 11:18:00|178559.3|178469.3|178554.4|178464.4|178559.3|178469.3|178554.4|178464.4|12
1733915890000|2024-12-11 11:18:10|178554.1|178464.1|178544|178454|178555.7|178465.7|178544|178454|7
1733915900000|2024-12-11 11:18:20|178543.3|178453.3|178552.9|178462.9|178552.9|178462.9|178543.3|178453.3|17
1733915910000|2024-12-11 11:18:30|178553|178463|178550.8|178460.8|178553.4|178463.4|178549.4|178459.4|16
1733915920000|2024-12-11 11:18:40|178552.1|178462.1|178546.7|178456.7|178552.7|178462.7|178546.7|178456.7|20
1733915930000|2024-12-11 11:18:50|178547.9|178457.9|178548.1|178458.1|178548.6|178458.6|178547.9|178457.9|10
1733915940000|2024-12-11 11:19:00|178548.3|178458.3|178549|178459|178550.9|178460.9|178546|178456|18
1733915950000|2024-12-11 11:19:10|178549.3|178459.3|178549.5|178459.5|178550|178460|178548.5|178458.5|17
1733915960000|2024-12-11 11:19:20|178549.3|178459.3|178535.7|178445.7|178549.6|178459.6|178533.1|178443.1|17
1733915970000|2024-12-11 11:19:30|178535.5|178445.5|178492.2|178402.2|178535.5|178445.5|178489.7|178399.7|21
1733915980000|2024-12-11 11:19:40|178492.7|178402.7|178477.5|178387.5|178492.7|178402.7|178477.5|178387.5|17
1733915990000|2024-12-11 11:19:50|178475.6|178385.6|178480.9|178390.9|178480.9|178390.9|178475.6|178385.6|18
1733916000000|2024-12-11 11:20:00|178483.1|178393.1|178480|178390|178483.1|178393.1|178480|178390|7
1733916010000|2024-12-11 11:20:10|178480.2|178390.2|178488.2|178398.2|178490.3|178400.3|178478.6|178388.6|12
1733916020000|2024-12-11 11:20:20|178488.3|178398.3|178486.4|178396.4|178488.3|178398.3|178486.4|178396.4|8
1733916030000|2024-12-11 11:20:30|178485.6|178395.6|178485.1|178395.1|178487.7|178397.7|178484.9|178394.9|15
1733916040000|2024-12-11 11:20:40|178485.3|178395.3|178476.4|178386.4|178485.3|178395.3|178476.4|178386.4|16
1733916050000|2024-12-11 11:20:50|178476.1|178386.1|178475|178385|178476.2|178386.2|178474.5|178384.5|7
1733916060000|2024-12-11 11:21:00|178474.8|178384.8|178474.4|178384.4|178474.8|178384.8|178473.2|178383.2|10
1733916070000|2024-12-11 11:21:10|178474.2|178384.2|178472.6|178382.6|178474.2|178384.2|178472.6|178382.6|4
1733916080000|2024-12-11 11:21:20|178464.2|178374.2|178400.4|178310.4|178464.2|178374.2|178396.5|178306.5|28
1733916090000|2024-12-11 11:21:30|178400.3|178310.3|178408.2|178318.2|178408.2|178318.2|178392.4|178302.4|24
1733916100000|2024-12-11 11:21:40|178408.4|178318.4|178411.6|178321.6|178420.1|178330.1|178408.4|178318.4|20
1733916110000|2024-12-11 11:21:50|178411.5|178321.5|178423.3|178333.3|178424.2|178334.2|178411.5|178321.5|19
1733916120000|2024-12-11 11:22:00|178423.5|178333.5|178434.5|178344.5|178434.7|178344.7|178413.1|178323.1|19
1733916130000|2024-12-11 11:22:10|178435.3|178345.3|178433.3|178343.3|178439.2|178349.2|178430.5|178340.5|16
1733916140000|2024-12-11 11:22:20|178433.5|178343.5|178464.7|178374.7|178464.7|178374.7|178432.9|178342.9|18
1733916150000|2024-12-11 11:22:30|178463.4|178373.4|178492.1|178402.1|178492.3|178402.3|178463.4|178373.4|20
1733916160000|2024-12-11 11:22:40|178492.5|178402.5|178492.5|178402.5|178493.4|178403.4|178492.4|178402.4|10
1733916170000|2024-12-11 11:22:50|178491.4|178401.4|178507.3|178417.3|178507.3|178417.3|178490.2|178400.2|18
1733916180000|2024-12-11 11:23:00|178508.3|178418.3|178501.8|178411.8|178516|178426|178501.8|178411.8|25
1733916190000|2024-12-11 11:23:10|178501.9|178411.9|178501.2|178411.2|178501.9|178411.9|178501.2|178411.2|5
1733916200000|2024-12-11 11:23:20|178501|178411|178501.6|178411.6|178504.2|178414.2|178501|178411|12
1733916210000|2024-12-11 11:23:30|178500|178410|178494.5|178404.5|178500|178410|178493.2|178403.2|12
1733916220000|2024-12-11 11:23:40|178494.7|178404.7|178479.4|178389.4|178496.1|178406.1|178479.4|178389.4|21
1733916230000|2024-12-11 11:23:50|178478.8|178388.8|178478.2|178388.2|178478.8|178388.8|178475.2|178385.2|15
1733916240000|2024-12-11 11:24:00|178477.9|178387.9|178474.4|178384.4|178478.1|178388.1|178469.8|178379.8|17
1733916250000|2024-12-11 11:24:10|178473.6|178383.6|178468.9|178378.9|178473.6|178383.6|178467.3|178377.3|20
1733916260000|2024-12-11 11:24:20|178471.3|178381.3|178491|178401|178491|178401|178471.1|178381.1|18
1733916270000|2024-12-11 11:24:30|178491.1|178401.1|178494.4|178404.4|178494.8|178404.8|178491|178401|18
1733916280000|2024-12-11 11:24:40|178494.5|178404.5|178501.3|178411.3|178501.3|178411.3|178493.1|178403.1|16
1733916290000|2024-12-11 11:24:50|178503.3|178413.3|178531.6|178441.6|178534.1|178444.1|178503.2|178413.2|18
1733916300000|2024-12-11 11:25:00|178531.9|178441.9|178534.5|178444.5|178535.8|178445.8|178531.9|178441.9|15
1733916310000|2024-12-11 11:25:10|178532.9|178442.9|178526.6|178436.6|178537.1|178447.1|178523.3|178433.3|18
1733916320000|2024-12-11 11:25:20|178526.2|178436.2|178504.2|178414.2|178526.2|178436.2|178504.2|178414.2|16
1733916330000|2024-12-11 11:25:30|178503.8|178413.8|178482.3|178392.3|178503.8|178413.8|178475.6|178385.6|18
1733916340000|2024-12-11 11:25:40|178482.4|178392.4|178481.5|178391.5|178482.4|178392.4|178481.5|178391.5|6
1733916350000|2024-12-11 11:25:50|178482.1|178392.1|178489.9|178399.9|178489.9|178399.9|178482.1|178392.1|16
1733916360000|2024-12-11 11:26:00|178489.3|178399.3|178490.4|178400.4|178492.5|178402.5|178488.7|178398.7|17
1733916370000|2024-12-11 11:26:10|178486.1|178396.1|178487.8|178397.8|178487.9|178397.9|178484|178394|13
1733916380000|2024-12-11 11:26:20|178486.9|178396.9|178484.8|178394.8|178487.6|178397.6|178482.1|178392.1|20
1733916390000|2024-12-11 11:26:30|178484.2|178394.2|178521.4|178431.4|178523.7|178433.7|178484.2|178394.2|21
1733916400000|2024-12-11 11:26:40|178520.9|178430.9|178532.2|178442.2|178532.2|178442.2|178520.2|178430.2|21
1733916410000|2024-12-11 11:26:50|178532.7|178442.7|178538|178448|178543|178453|178532.7|178442.7|24
1733916420000|2024-12-11 11:27:00|178537.3|178447.3|178558.5|178468.5|178561.1|178471.1|178537.3|178447.3|19
1733916430000|2024-12-11 11:27:10|178558.2|178468.2|178557.8|178467.8|178558.2|178468.2|178547|178457|17
1733916440000|2024-12-11 11:27:20|178557.4|178467.4|178564.8|178474.8|178565.8|178475.8|178556.1|178466.1|14
1733916450000|2024-12-11 11:27:30|178564.9|178474.9|178569.6|178439.6|178573.8|178474.9|178553|178439.6|17
1733916460000|2024-12-11 11:27:40|178569.5|178439.5|178529.2|178399.2|178569.5|178439.5|178527.6|178397.6|18
1733916470000|2024-12-11 11:27:50|178530.2|178400.2|178533.5|178403.5|178536.4|178406.4|178530.2|178400.2|22
1733916480000|2024-12-11 11:28:00|178533.2|178403.2|178512|178382|178534.9|178404.9|178512|178382|13
1733916490000|2024-12-11 11:28:10|178500.7|178370.7|178499.6|178369.6|178500.7|178370.7|178495.7|178365.7|23
1733916500000|2024-12-11 11:28:20|178499.3|178369.3|178503.8|178373.8|178503.8|178373.8|178498.3|178368.3|8
1733916510000|2024-12-11 11:28:30|178503|178373|178488.7|178358.7|178505.2|178375.2|178488.7|178358.7|26
1733916520000|2024-12-11 11:28:40|178480.7|178350.7|178493.3|178363.3|178500.9|178370.9|178480.1|178350.1|15
1733916530000|2024-12-11 11:28:50|178492.2|178362.2|178458.5|178328.5|178493.8|178363.8|178457.1|178327.1|27
1733916540000|2024-12-11 11:29:00|178457.9|178327.9|178461.7|178331.7|178462.1|178332.1|178457.9|178327.9|8
1733916550000|2024-12-11 11:29:10|178461.9|178331.9|178448.2|178318.2|178461.9|178331.9|178448.2|178318.2|18
1733916560000|2024-12-11 11:29:20|178448.3|178318.3|178437.2|178307.2|178448.3|178318.3|178437.2|178307.2|14
1733916570000|2024-12-11 11:29:30|178437|178307|178428.9|178298.9|178437|178307|178428.9|178298.9|15
1733916580000|2024-12-11 11:29:40|178428.1|178298.1|178444.3|178314.3|178445.4|178315.4|178428.1|178298.1|12
1733916590000|2024-12-11 11:29:50|178442.8|178312.8|178444.1|178314.1|178448.7|178318.7|178442.8|178312.8|15
1733916600000|2024-12-11 11:30:00|178439.3|178309.3|178440.5|178310.5|178441.9|178311.9|178438.4|178308.4|14
1733916610000|2024-12-11 11:30:10|178441.3|178311.3|178441.1|178311.1|178444.1|178314.1|178439.9|178309.9|15
1733916620000|2024-12-11 11:30:20|178441.3|178311.3|178442.6|178312.6|178442.6|178312.6|178441.3|178311.3|8
1733916630000|2024-12-11 11:30:30|178443.1|178313.1|178440|178310|178443.1|178313.1|178440|178310|8
1733916640000|2024-12-11 11:30:40|178439.7|178309.7|178437.3|178307.3|178441.3|178311.3|178436.3|178306.3|12
1733916650000|2024-12-11 11:30:50|178437.2|178307.2|178439.8|178309.8|178439.8|178309.8|178437.2|178307.2|15
1733916660000|2024-12-11 11:31:00|178440.4|178310.4|178413.3|178283.3|178440.4|178310.4|178413.2|178283.2|26
1733916670000|2024-12-11 11:31:10|178413.2|178283.2|178357|178227|178413.5|178283.5|178340.6|178210.6|23
1733916680000|2024-12-11 11:31:20|178357.1|178227.1|178370.7|178240.7|178370.7|178240.7|178356.1|178226.1|20
1733916690000|2024-12-11 11:31:30|178371.7|178241.7|178377.2|178247.2|178384.7|178254.7|178361|178231|17
1733916700000|2024-12-11 11:31:40|178376.4|178246.4|178369.7|178239.7|178381.4|178251.4|178369.7|178239.7|16
1733916710000|2024-12-11 11:31:50|178369.6|178239.6|178371|178241|178373.5|178263.9|178341.3|178238.3|21
1733916720000|2024-12-11 11:32:00|178371.2|178241.2|178286.8|178196.8|178371.2|178241.2|178286.8|178188.2|21
1733916730000|2024-12-11 11:32:10|178303.1|178213.1|178314.4|178184.4|178326.3|178213.1|178303.1|178182.7|30
1733916740000|2024-12-11 11:32:20|178317.4|178187.4|178326.4|178196.4|178334.1|178204.1|178310.8|178180.8|32
1733916750000|2024-12-11 11:32:30|178329.6|178199.6|178321.2|178191.2|178343.4|178213.4|178321.2|178191.2|28
1733916760000|2024-12-11 11:32:40|178324.1|178194.1|178328.5|178198.5|178345.7|178215.7|178324.1|178194.1|23
1733916770000|2024-12-11 11:32:50|178329.1|178199.1|178318.1|178188.1|178329.1|178199.1|178305.8|178175.8|20
1733916780000|2024-12-11 11:33:00|178326.1|178196.1|178324.2|178194.2|178327|178197|178324|178194|12
1733916790000|2024-12-11 11:33:10|178324.5|178194.5|178323.5|178193.5|178341.2|178211.2|178323.3|178193.3|21
1733916800000|2024-12-11 11:33:20|178327.9|178197.9|178315.6|178185.6|178328.3|178198.3|178315.2|178185.2|20
1733916810000|2024-12-11 11:33:30|178295.6|178205.6|178263.1|178173.1|178320.8|178230.8|178263.1|178173.1|22
1733916820000|2024-12-11 11:33:40|178279.1|178189.1|178310.5|178220.5|178319|178220.5|178279.1|178179.1|29
1733916830000|2024-12-11 11:33:50|178309.9|178219.9|178296.2|178206.2|178309.9|178219.9|178292.9|178202.9|19
1733916840000|2024-12-11 11:34:00|178295.9|178205.9|178325.2|178235.2|178343.9|178235.2|178295.9|178205.9|32
1733916850000|2024-12-11 11:34:10|178325.9|178235.9|178294.1|178164.1|178325.9|178235.9|178263.5|178133.5|24
1733916860000|2024-12-11 11:34:20|178294|178164|178290.8|178160.8|178294.1|178164.1|178286.8|178156.8|20
1733916870000|2024-12-11 11:34:30|178291.5|178161.5|178293|178163|178293.5|178163.5|178283.5|178153.5|21
1733916880000|2024-12-11 11:34:40|178295.2|178165.2|178304.2|178174.2|178304.9|178174.9|178295.2|178165.2|14
1733916890000|2024-12-11 11:34:50|178303.8|178173.8|178316.5|178186.5|178317.7|178187.7|178303.8|178173.8|19
1733916900000|2024-12-11 11:35:00|178317.1|178187.1|178303.4|178213.4|178320.5|178217.7|178303.4|178185.6|9
1733916910000|2024-12-11 11:35:10|178303|178213|178310.9|178180.9|178315.2|178213.2|178289.3|178178.9|20
1733916920000|2024-12-11 11:35:20|178311.1|178181.1|178304.2|178214.2|178322.8|178214.2|178303.4|178179.9|23
1733916930000|2024-12-11 11:35:30|178304|178214|178322.5|178232.5|178322.5|178232.5|178303.6|178213.6|16
1733916940000|2024-12-11 11:35:40|178323.8|178233.8|178349.2|178259.2|178349.2|178259.2|178322.8|178232.8|20
1733916950000|2024-12-11 11:35:50|178384.2|178254.2|178350.3|178260.3|178384.2|178260.4|178343.4|178229.4|18
1733916960000|2024-12-11 11:36:00|178349.5|178259.5|178349|178259|178349.5|178259.5|178348|178258|9
1733916970000|2024-12-11 11:36:10|178349.8|178259.8|178350.3|178260.3|178350.5|178260.5|178346.8|178256.8|17
1733916980000|2024-12-11 11:36:20|178350.1|178260.1|178340|178250|178350.1|178260.1|178331.5|178241.5|23
1733916990000|2024-12-11 11:36:30|178340.2|178250.2|178339.4|178249.4|178341.6|178251.6|178338.2|178248.2|19
1733917000000|2024-12-11 11:36:40|178338.2|178248.2|178350|178260|178356.4|178266.4|178337.6|178247.6|21
1733917010000|2024-12-11 11:36:50|178350.5|178260.5|178351.6|178261.6|178353.6|178263.6|178350.3|178260.3|20
1733917020000|2024-12-11 11:37:00|178350.6|178260.6|178339|178249|178352.2|178262.2|178323.7|178233.7|25
1733917030000|2024-12-11 11:37:10|178339.1|178249.1|178337.8|178247.8|178340.1|178250.1|178337.6|178247.6|16
1733917040000|2024-12-11 11:37:20|178340.1|178250.1|178328.6|178238.6|178340.1|178250.1|178323.5|178233.5|29
1733917050000|2024-12-11 11:37:30|178327|178237|178325.6|178235.6|178327.4|178237.4|178323.4|178233.4|20
1733917060000|2024-12-11 11:37:40|178325.7|178235.7|178317.3|178227.3|178325.7|178235.7|178317.3|178227.3|24
1733917070000|2024-12-11 11:37:50|178317.5|178227.5|178322.3|178232.3|178322.3|178232.3|178316.7|178226.7|19
1733917080000|2024-12-11 11:38:00|178322.8|178232.8|178324.3|178234.3|178324.3|178234.3|178322.6|178232.6|8
1733917090000|2024-12-11 11:38:10|178324.5|178234.5|178330.1|178240.1|178336.1|178246.1|178323.8|178233.8|23
1733917100000|2024-12-11 11:38:20|178331.3|178241.3|178327.4|178237.4|178332.1|178242.1|178323.2|178233.2|19
1733917110000|2024-12-11 11:38:30|178327.2|178237.2|178329.1|178239.1|178329.7|178239.7|178327.1|178237.1|14
1733917120000|2024-12-11 11:38:40|178321.7|178231.7|178340.7|178250.7|178343|178253|178321.7|178231.7|22
1733917130000|2024-12-11 11:38:50|178340.5|178250.5|178337.5|178247.5|178341.3|178251.3|178334.3|178244.3|22
1733917140000|2024-12-11 11:39:00|178339.6|178249.6|178328.3|178238.3|178350.8|178260.8|178328.3|178238.3|11
1733917150000|2024-12-11 11:39:10|178328.4|178238.4|178329.4|178239.4|178329.5|178239.5|178327.6|178237.6|6
1733917160000|2024-12-11 11:39:20|178330.1|178240.1|178279.6|178149.6|178330.6|178240.6|178277.1|178147.1|20
1733917170000|2024-12-11 11:39:30|178279.1|178149.1|178279.5|178149.5|178285.8|178155.8|178271.7|178141.7|28
1733917180000|2024-12-11 11:39:40|178279|178149|178244.9|178154.9|178279.8|178163.8|178237|178146|22
1733917190000|2024-12-11 11:39:50|178270.5|178140.5|178250.9|178160.9|178270.5|178162.7|178248.4|178140|16
1733917200000|2024-12-11 11:40:00|178252.2|178162.2|178253.6|178163.6|178260.8|178170.8|178251.5|178161.5|19
1733917210000|2024-12-11 11:40:10|178254.2|178164.2|178253.1|178163.1|178254.2|178164.2|178251.6|178161.6|9
1733917220000|2024-12-11 11:40:20|178253.8|178163.8|178256.5|178166.5|178256.6|178166.6|178252.8|178162.8|8
1733917230000|2024-12-11 11:40:30|178295.4|178205.4|178289.2|178199.2|178297.4|178207.4|178286.7|178196.7|17
1733917240000|2024-12-11 11:40:40|178289.5|178199.5|178289.4|178199.4|178289.6|178199.6|178289.2|178199.2|5
1733917250000|2024-12-11 11:40:50|178289.6|178199.6|178340.3|178250.3|178340.3|178250.3|178288|178198|23
1733917260000|2024-12-11 11:41:00|178338.9|178248.9|178359.5|178269.5|178359.9|178269.9|178338.9|178248.9|17
1733917270000|2024-12-11 11:41:10|178359.7|178269.7|178358|178268|178361.6|178271.6|178357.2|178267.2|21
1733917280000|2024-12-11 11:41:20|178357.4|178267.4|178357.9|178267.9|178358.6|178268.6|178357.3|178267.3|9
1733917290000|2024-12-11 11:41:30|178358.2|178268.2|178369.6|178279.6|178370.1|178280.1|178357.9|178267.9|15
1733917300000|2024-12-11 11:41:40|178369.4|178279.4|178374.6|178284.6|178375.5|178285.5|178321.1|178231.1|31
1733917310000|2024-12-11 11:41:50|178373.3|178283.3|178363.7|178273.7|178373.3|178283.3|178340.5|178250.5|15
1733917320000|2024-12-11 11:42:00|178363.6|178273.6|178365.7|178275.7|178365.8|178275.8|178362.3|178272.3|16
1733917330000|2024-12-11 11:42:10|178366.2|178276.2|178365.8|178275.8|178366.7|178276.7|178364.6|178274.6|9
1733917340000|2024-12-11 11:42:20|178365.6|178275.6|178364.9|178274.9|178365.6|178275.6|178357|178267|13
1733917350000|2024-12-11 11:42:30|178365|178275|178364.9|178274.9|178370.9|178280.9|178360.6|178270.6|23
1733917360000|2024-12-11 11:42:40|178364.8|178274.8|178354.3|178264.3|178364.8|178274.8|178354.2|178264.2|16
1733917370000|2024-12-11 11:42:50|178354.7|178264.7|178378.3|178288.3|178378.3|178288.3|178354|178264|12
1733917380000|2024-12-11 11:43:00|178378.8|178288.8|178381.8|178291.8|178384.6|178294.6|178378.8|178288.8|14
1733917390000|2024-12-11 11:43:10|178381.7|178291.7|178377|178287|178381.7|178291.7|178376.5|178286.5|5
1733917400000|2024-12-11 11:43:20|178377.1|178287.1|178376.7|178286.7|178378.3|178288.3|178376.7|178286.7|9
1733917410000|2024-12-11 11:43:30|178377.2|178287.2|178377.4|178287.4|178377.7|178287.7|178377.2|178287.2|4
1733917420000|2024-12-11 11:43:40|178377.5|178287.5|178376.5|178286.5|178377.9|178287.9|178376.1|178286.1|8
1733917430000|2024-12-11 11:43:50|178377|178287|178382.9|178292.9|178382.9|178292.9|178376.3|178286.3|8
1733917440000|2024-12-11 11:44:00|178379.7|178289.7|178383.5|178293.5|178383.5|178293.5|178378.7|178288.7|10
1733917450000|2024-12-11 11:44:10|178383.4|178293.4|178384.9|178294.9|178384.9|178294.9|178383.4|178293.4|5
1733917460000|2024-12-11 11:44:20|178384.5|178294.5|178382.3|178292.3|178385.2|178295.2|178382.3|178292.3|5
1733917470000|2024-12-11 11:44:30|178382|178292|178378.2|178288.2|178382|178292|178377.3|178287.3|11
1733917480000|2024-12-11 11:44:40|178378.3|178288.3|178380.9|178290.9|178380.9|178290.9|178377.9|178287.9|5
1733917490000|2024-12-11 11:44:50|178382.4|178292.4|178378.2|178288.2|178382.4|178292.4|178378.2|178288.2|6
1733917500000|2024-12-11 11:45:00|178377.3|178287.3|178376|178286|178377.3|178287.3|178376|178286|4
1733917510000|2024-12-11 11:45:10|178375.4|178285.4|178374.8|178284.8|178375.4|178285.4|178374.8|178284.8|4
1733917520000|2024-12-11 11:45:20|178374.5|178284.5|178375.7|178285.7|178378.1|178288.1|178374.5|178284.5|6
1733917530000|2024-12-11 11:45:30|178376|178286|178376.2|178286.2|178378.4|178288.4|178375.5|178285.5|10
1733917540000|2024-12-11 11:45:40|178375.5|178285.5|178375.5|178285.5|178375.7|178285.7|178375.5|178285.5|3
1733917550000|2024-12-11 11:45:50|178376.2|178286.2|178375.7|178285.7|178376.2|178286.2|178375.7|178285.7|2
1733917560000|2024-12-11 11:46:00|178375.5|178285.5|178375.6|178285.6|178375.6|178285.6|178375.4|178285.4|3
1733917570000|2024-12-11 11:46:10|178375.7|178285.7|178375.5|178285.5|178375.7|178285.7|178375.5|178285.5|2
1733917580000|2024-12-11 11:46:20|178375.3|178285.3|178376.3|178286.3|178376.3|178286.3|178375.3|178285.3|2
1733917600000|2024-12-11 11:46:40|178376.2|178286.2|178376.9|178286.9|178378.8|178288.8|178376.2|178286.2|4
1733917610000|2024-12-11 11:46:50|178377.1|178287.1|178380.5|178290.5|178402.9|178312.9|178376.6|178286.6|14
1733917620000|2024-12-11 11:47:00|178379.5|178289.5|178383.6|178293.6|178383.6|178293.6|178379.5|178289.5|5
1733917630000|2024-12-11 11:47:10|178383.3|178293.3|178383.1|178293.1|178383.3|178293.3|178383.1|178293.1|2
1733917640000|2024-12-11 11:47:20|178383.3|178293.3|178383.9|178293.9|178383.9|178293.9|178383.3|178293.3|7
1733917650000|2024-12-11 11:47:30|178383.6|178293.6|178383.4|178293.4|178383.6|178293.6|178383.4|178293.4|2
1733917660000|2024-12-11 11:47:40|178383.8|178293.8|178388.4|178298.4|178406.8|178316.8|178381.8|178291.8|9
1733917670000|2024-12-11 11:47:50|178386|178296|178388.6|178298.6|178388.6|178298.6|178386|178296|4
1733917680000|2024-12-11 11:48:00|178388.7|178298.7|178428.5|178338.5|178432.8|178342.8|178387.5|178297.5|18
1733917690000|2024-12-11 11:48:10|178410.1|178320.1|178403.6|178313.6|178414.9|178324.9|178399.5|178309.5|24
1733917700000|2024-12-11 11:48:20|178403.9|178313.9|178394.6|178304.6|178413.6|178323.6|178394.2|178304.2|23
1733917710000|2024-12-11 11:48:30|178389.5|178299.5|178388.7|178298.7|178389.5|178299.5|178384.8|178294.8|7
1733917720000|2024-12-11 11:48:40|178390.3|178300.3|178385.2|178295.2|178390.3|178300.3|178385.2|178295.2|11
1733917730000|2024-12-11 11:48:50|178385|178295|178379.3|178289.3|178385|178295|178378.9|178288.9|10
1733917740000|2024-12-11 11:49:00|178377.8|178287.8|178322|178232|178377.8|178287.8|178296.9|178206.9|27
1733917750000|2024-12-11 11:49:10|178325.6|178235.6|178330.2|178240.2|178330.8|178240.8|178324.1|178234.1|18
1733917760000|2024-12-11 11:49:20|178330|178240|178276.3|178186.3|178330|178240|178276.3|178186.3|20
1733917770000|2024-12-11 11:49:30|178276.6|178186.6|178248.3|178158.3|178276.6|178186.6|178248.1|178158.1|24
1733917780000|2024-12-11 11:49:40|178248.4|178158.4|178250.3|178160.3|178251.7|178161.7|178248.4|178158.4|13
1733917790000|2024-12-11 11:49:50|178249.5|178159.5|178257.1|178167.1|178260.4|178170.4|178248.3|178158.3|12
1733917800000|2024-12-11 11:50:00|178256.5|178166.5|178252.2|178162.2|178256.5|178166.5|178251.1|178161.1|12
1733917810000|2024-12-11 11:50:10|178252|178162|178239.1|178149.1|178252|178162|178238.7|178148.7|18
1733917820000|2024-12-11 11:50:20|178239|178149|178238|178148|178239.8|178149.8|178238|178148|9
1733917830000|2024-12-11 11:50:30|178237.8|178147.8|178205.7|178115.7|178237.8|178147.8|178205.2|178115.2|20
1733917840000|2024-12-11 11:50:40|178206.5|178116.5|178204.5|178114.5|178208.3|178118.3|178204.1|178114.1|14
1733917850000|2024-12-11 11:50:50|178203.6|178113.6|178202.1|178112.1|178203.6|178113.6|178202.1|178112.1|6
1733917860000|2024-12-11 11:51:00|178202.5|178112.5|178196.9|178106.9|178202.5|178112.5|178196.9|178106.9|16
1733917870000|2024-12-11 11:51:10|178195.4|178105.4|178194.4|178104.4|178196.1|178106.1|178194.4|178104.4|8
1733917880000|2024-12-11 11:51:20|178194|178104|178169.8|178079.8|178194|178104|178167.6|178077.6|19
1733917890000|2024-12-11 11:51:30|178175.6|178085.6|178177.2|178087.2|178180.6|178090.6|178172.3|178082.3|28
1733917900000|2024-12-11 11:51:40|178180.8|178090.8|178197.5|178107.5|178197.6|178107.6|178178|178088|23
1733917910000|2024-12-11 11:51:50|178200.1|178110.1|178202.7|178112.7|178202.9|178112.9|178199.8|178109.8|8
1733917920000|2024-12-11 11:52:00|178202.9|178112.9|178201.5|178111.5|178202.9|178112.9|178201.3|178111.3|13
1733917930000|2024-12-11 11:52:10|178201.6|178111.6|178204.2|178114.2|178204.6|178114.6|178201.3|178111.3|13
1733917940000|2024-12-11 11:52:20|178204.4|178114.4|178213.2|178123.2|178215.6|178125.6|178204.4|178114.4|15
1733917950000|2024-12-11 11:52:30|178213.6|178123.6|178202.8|178112.8|178214.6|178124.6|178200.9|178110.9|16
1733917960000|2024-12-11 11:52:40|178203.7|178113.7|178207.8|178117.8|178208.2|178118.2|178203.7|178113.7|16
1733917970000|2024-12-11 11:52:50|178205.8|178115.8|178200.6|178110.6|178205.8|178115.8|178198.5|178108.5|13
1733917980000|2024-12-11 11:53:00|178200.7|178110.7|178207.5|178117.5|178207.6|178117.6|178200.3|178110.3|5
1733917990000|2024-12-11 11:53:10|178207.6|178117.6|178205.8|178115.8|178207.6|178117.6|178205.8|178115.8|11
1733918000000|2024-12-11 11:53:20|178205.4|178115.4|178202.5|178112.5|178205.4|178115.4|178202.3|178112.3|7
1733918010000|2024-12-11 11:53:30|178202.6|178112.6|178197.6|178107.6|178202.6|178112.6|178179.8|178089.8|18
1733918020000|2024-12-11 11:53:40|178197.8|178107.8|178187.3|178097.3|178201|178111|178187.1|178097.1|15
1733918030000|2024-12-11 11:53:50|178186.9|178096.9|178186.5|178096.5|178186.9|178096.9|178184.9|178094.9|19
1733918040000|2024-12-11 11:54:00|178186.7|178096.7|178215.2|178125.2|178215.2|178125.2|178186.7|178096.7|22
1733918050000|2024-12-11 11:54:10|178215.8|178125.8|178224.5|178134.5|178224.5|178134.5|178215.7|178125.7|18
1733918060000|2024-12-11 11:54:20|178222.5|178132.5|178221.3|178131.3|178222.5|178132.5|178218.1|178128.1|13
1733918070000|2024-12-11 11:54:30|178220.3|178130.3|178221|178131|178221|178131|178218.4|178128.4|13
1733918080000|2024-12-11 11:54:40|178220.6|178130.6|178268|178178|178268|178178|178220.6|178130.6|19
1733918090000|2024-12-11 11:54:50|178267.5|178177.5|178267.6|178177.6|178268.4|178178.4|178267.5|178177.5|9
1733918100000|2024-12-11 11:55:00|178267.5|178177.5|178262.3|178172.3|178267.7|178177.7|178262.3|178172.3|13
1733918110000|2024-12-11 11:55:10|178263.2|178173.2|178262.8|178172.8|178263.7|178173.7|178260.8|178170.8|13
1733918120000|2024-12-11 11:55:20|178264|178174|178262.7|178172.7|178265.3|178175.3|178262.1|178172.1|13
1733918130000|2024-12-11 11:55:30|178263.2|178173.2|178262|178172|178263.2|178173.2|178261.9|178171.9|12
1733918140000|2024-12-11 11:55:40|178261.5|178171.5|178262.6|178172.6|178264.8|178174.8|178259.3|178169.3|15
1733918150000|2024-12-11 11:55:50|178263.3|178173.3|178244.7|178154.7|178263.6|178173.6|178244.7|178154.7|18
1733918160000|2024-12-11 11:56:00|178244.8|178154.8|178223.6|178133.6|178244.8|178154.8|178219.7|178129.7|18
1733918170000|2024-12-11 11:56:10|178223.1|178133.1|178218.6|178128.6|178223.1|178133.1|178218.5|178128.5|8
1733918180000|2024-12-11 11:56:20|178223.5|178133.5|178220.8|178130.8|178225.1|178135.1|178219.4|178129.4|17
1733918190000|2024-12-11 11:56:30|178220.6|178130.6|178211.8|178121.8|178222.2|178132.2|178210.5|178120.5|19
1733918200000|2024-12-11 11:56:40|178207.6|178117.6|178214.6|178124.6|178214.7|178124.7|178206.2|178116.2|14
1733918210000|2024-12-11 11:56:50|178215.1|178125.1|178222.2|178092.2|178224|178133.4|178190.5|178092.2|28
1733918220000|2024-12-11 11:57:00|178222.3|178092.3|178225.1|178135.1|178225.5|178135.3|178204.6|178092.3|20
1733918230000|2024-12-11 11:57:10|178226|178136|178226.8|178136.8|178228.3|178138.3|178226|178136|13
1733918240000|2024-12-11 11:57:20|178226.9|178136.9|178211|178121|178231|178141|178211|178121|18
1733918250000|2024-12-11 11:57:30|178211.1|178121.1|178212.5|178122.5|178220.4|178130.4|178208.9|178118.9|20
1733918260000|2024-12-11 11:57:40|178212.4|178122.4|178207.7|178117.7|178212.5|178122.5|178207.6|178117.6|14
1733918270000|2024-12-11 11:57:50|178207.5|178117.5|178211.7|178121.7|178214.5|178124.5|178206.7|178116.7|12
1733918280000|2024-12-11 11:58:00|178210.5|178120.5|178217.4|178127.4|178218.4|178128.4|178210.5|178120.5|10
1733918290000|2024-12-11 11:58:10|178217.5|178127.5|178200.8|178110.8|178217.7|178127.7|178196.1|178106.1|22
1733918300000|2024-12-11 11:58:20|178201.3|178111.3|178202.7|178112.7|178203.5|178113.5|178199.7|178109.7|16
1733918310000|2024-12-11 11:58:30|178202.9|178112.9|178203.6|178113.6|178203.7|178113.7|178201.5|178111.5|15
1733918320000|2024-12-11 11:58:40|178205.3|178115.3|178218.8|178128.8|178219.9|178129.9|178203.2|178113.2|16
1733918330000|2024-12-11 11:58:50|178218.9|178128.9|178227|178137|178229.2|178139.2|178218.9|178128.9|17
1733918340000|2024-12-11 11:59:00|178226.2|178136.2|178229.2|178139.2|178230|178140|178224.7|178134.7|18
1733918350000|2024-12-11 11:59:10|178229.3|178139.3|178236.6|178146.6|178238.6|178148.6|178229.3|178139.3|17
1733918360000|2024-12-11 11:59:20|178234.8|178144.8|178230.2|178140.2|178234.8|178144.8|178228.3|178138.3|16
1733918370000|2024-12-11 11:59:30|178230|178140|178226.2|178136.2|178231.3|178141.3|178222.6|178132.6|13
1733918380000|2024-12-11 11:59:40|178222.6|178132.6|178205.5|178115.5|178229.7|178139.7|178197.5|178107.5|22
1733918390000|2024-12-11 11:59:50|178205.3|178115.3|178223.6|178093.6|178223.6|178116.6|178204.1|178093.6|14
1733918400000|2024-12-11 12:00:00|178223|178093|178204.9|178114.9|178227.2|178116.6|178203.3|178091.8|22
1733918410000|2024-12-11 12:00:10|178204.8|178114.8|178206.5|178116.5|178206.6|178116.6|178204.5|178114.5|12
1733918420000|2024-12-11 12:00:20|178205.2|178115.2|178204.4|178114.4|178205.2|178115.2|178203.3|178113.3|6
1733918430000|2024-12-11 12:00:30|178204.2|178114.2|178203.5|178113.5|178205.1|178115.1|178203.2|178113.2|14
1733918440000|2024-12-11 12:00:40|178203.2|178113.2|178203.5|178113.5|178203.7|178113.7|178203.2|178113.2|6
1733918450000|2024-12-11 12:00:50|178203.7|178113.7|178236.3|178146.3|178237.4|178147.4|178203.7|178113.7|11
1733918460000|2024-12-11 12:01:00|178236.5|178146.5|178237.6|178147.6|178237.8|178147.8|178236.5|178146.5|8
1733918470000|2024-12-11 12:01:10|178238.2|178148.2|178202.4|178112.4|178238.8|178148.8|178202.4|178112.4|9
1733918480000|2024-12-11 12:01:20|178202.6|178112.6|178201.4|178111.4|178202.6|178112.6|178198.9|178108.9|22
1733918490000|2024-12-11 12:01:30|178203.1|178113.1|178199.5|178109.5|178213.9|178123.9|178198.6|178108.6|22
1733918500000|2024-12-11 12:01:40|178199.7|178109.7|178197.8|178107.8|178201.6|178111.6|178197|178107|18
1733918510000|2024-12-11 12:01:50|178198.1|178108.1|178199.8|178109.8|178200.1|178110.1|178198.1|178108.1|7
1733918520000|2024-12-11 12:02:00|178202.4|178112.4|178188.6|178098.6|178202.4|178112.4|178179.7|178089.7|24
1733918530000|2024-12-11 12:02:10|178189.2|178099.2|178226.3|178136.3|178228.2|178138.2|178180.8|178090.8|18
1733918540000|2024-12-11 12:02:20|178222.9|178132.9|178189.2|178099.2|178227.8|178137.8|178186.1|178096.1|13
1733918550000|2024-12-11 12:02:30|178189.4|178099.4|178177.1|178087.1|178189.4|178099.4|178176.3|178086.3|19
1733918560000|2024-12-11 12:02:40|178177.3|178087.3|178227.1|178137.1|178227.1|178137.1|178177.3|178087.3|15
1733918570000|2024-12-11 12:02:50|178233.1|178143.1|178242.3|178152.3|178243.3|178153.3|178220.6|178130.6|23
1733918580000|2024-12-11 12:03:00|178242.6|178152.6|178244.1|178154.1|178247.4|178157.4|178242.6|178152.6|18
1733918590000|2024-12-11 12:03:10|178245.5|178155.5|178244|178154|178247.2|178157.2|178243.4|178153.4|13
1733918600000|2024-12-11 12:03:20|178244.4|178154.4|178244.1|178154.1|178245.7|178155.7|178244.1|178154.1|5
1733918610000|2024-12-11 12:03:30|178244.5|178154.5|178242.7|178152.7|178246.1|178156.1|178242.7|178152.7|12
1733918620000|2024-12-11 12:03:40|178242.2|178152.2|178243.6|178153.6|178243.6|178153.6|178242.2|178152.2|6
1733918630000|2024-12-11 12:03:50|178244.8|178154.8|178246.5|178156.5|178246.5|178156.5|178243.5|178153.5|11
1733918640000|2024-12-11 12:04:00|178247.6|178157.6|178251.1|178161.1|178253.5|178163.5|178245.7|178155.7|13
1733918650000|2024-12-11 12:04:10|178250.3|178160.3|178242.6|178152.6|178250.3|178160.3|178241.6|178151.6|12
1733918660000|2024-12-11 12:04:20|178242.2|178152.2|178241|178151|178242.2|178152.2|178238|178148|16
1733918670000|2024-12-11 12:04:30|178240.4|178150.4|178243.1|178153.1|178244.8|178154.8|178238.9|178148.9|17
1733918680000|2024-12-11 12:04:40|178243.5|178153.5|178272|178182|178272|178182|178242.8|178152.8|21
1733918690000|2024-12-11 12:04:50|178272.7|178182.7|178288.7|178198.7|178289.1|178199.1|178272.2|178182.2|21
1733918700000|2024-12-11 12:05:00|178288.5|178198.5|178290.3|178200.3|178290.3|178200.3|178286.3|178196.3|13
1733918710000|2024-12-11 12:05:10|178290.4|178200.4|178291.7|178201.7|178292.1|178202.1|178290.4|178200.4|21
1733918720000|2024-12-11 12:05:20|178291.6|178201.6|178305.4|178215.4|178306.4|178216.4|178291.6|178201.6|17
1733918730000|2024-12-11 12:05:30|178305|178215|178300.5|178210.5|178305|178215|178300|178210|12
1733918740000|2024-12-11 12:05:40|178299.3|178209.3|178283|178193|178300|178210|178275.9|178185.9|19
1733918750000|2024-12-11 12:05:50|178282.6|178192.6|178274.3|178184.3|178282.6|178192.6|178274.1|178184.1|11
1733918760000|2024-12-11 12:06:00|178274.4|178184.4|178257.3|178167.3|178274.6|178184.6|178257|178167|16
1733918770000|2024-12-11 12:06:10|178257.5|178167.5|178225|178135|178257.5|178167.5|178222.3|178132.3|21
1733918780000|2024-12-11 12:06:20|178225.2|178135.2|178226.4|178136.4|178226.4|178136.4|178225|178135|7
1733918790000|2024-12-11 12:06:30|178226.9|178136.9|178227.7|178137.7|178227.7|178137.7|178226.6|178136.6|11
1733918800000|2024-12-11 12:06:40|178228.1|178138.1|178230.1|178140.1|178230.1|178140.1|178228.1|178138.1|6
1733918810000|2024-12-11 12:06:50|178230.3|178140.3|178223.4|178133.4|178230.3|178140.3|178221|178131|12
1733918820000|2024-12-11 12:07:00|178223.6|178133.6|178203.5|178113.5|178225.5|178135.5|178200.5|178110.5|16
1733918830000|2024-12-11 12:07:10|178204.5|178114.5|178202.8|178112.8|178205.7|178115.7|178201.6|178111.6|15
1733918840000|2024-12-11 12:07:20|178203|178113|178177.7|178087.7|178204.4|178113|178177.4|178067.9|18
1733918850000|2024-12-11 12:07:30|178178.1|178088.1|178170|178080|178178.1|178088.1|178170|178080|14
1733918860000|2024-12-11 12:07:40|178168.5|178078.5|178141.7|178051.7|178168.5|178078.5|178134.9|178044.9|25
1733918870000|2024-12-11 12:07:50|178141.1|178051.1|178147.7|178057.7|178147.9|178057.9|178141.1|178051.1|12
1733918880000|2024-12-11 12:08:00|178147.9|178057.9|178127.3|178037.3|178149.1|178059.1|178126.7|178036.7|19
1733918890000|2024-12-11 12:08:10|178125.1|178035.1|178126.3|178036.3|178127.5|178037.5|178125.1|178035.1|18
1733918900000|2024-12-11 12:08:20|178126.7|178036.7|178137.7|178047.7|178140|178050|178126.7|178036.7|16
1733918910000|2024-12-11 12:08:30|178138.2|178048.2|178144.4|178054.4|178144.9|178054.9|178138.2|178048.2|19
1733918920000|2024-12-11 12:08:40|178144.5|178054.5|178186.9|178096.9|178187.5|178097.5|178144.2|178054.2|20
1733918930000|2024-12-11 12:08:50|178186.5|178096.5|178188.4|178098.4|178189.3|178099.3|178186.5|178096.5|14
1733918940000|2024-12-11 12:09:00|178188.6|178098.6|178184.6|178094.6|178188.9|178098.9|178180.6|178090.6|16
1733918950000|2024-12-11 12:09:10|178184.4|178094.4|178185.5|178095.5|178186.4|178096.4|178180|178090|13
1733918960000|2024-12-11 12:09:20|178185.7|178095.7|178184.5|178094.5|178185.7|178095.7|178183.3|178093.3|11
1733918970000|2024-12-11 12:09:30|178185.6|178095.6|178185.5|178095.5|178186|178096|178185.1|178095.1|8
1733918980000|2024-12-11 12:09:40|178188.6|178098.6|178186.9|178096.9|178192.1|178102.1|178183.8|178093.8|19
1733918990000|2024-12-11 12:09:50|178186.8|178096.8|178187.2|178097.2|178189|178099|178184.4|178094.4|16
1733919000000|2024-12-11 12:10:00|178187|178097|178186.5|178096.5|178187.5|178097.5|178180.6|178090.6|17
1733919010000|2024-12-11 12:10:10|178186|178096|178184.1|178094.1|178186|178096|178183.1|178093.1|17
1733919020000|2024-12-11 12:10:20|178185.4|178095.4|178181.3|178091.3|178185.4|178095.4|178180.8|178090.8|18
1733919030000|2024-12-11 12:10:30|178180.8|178090.8|178184.8|178094.8|178184.8|178094.8|178179.8|178089.8|17
1733919040000|2024-12-11 12:10:40|178184.6|178094.6|178186.6|178096.6|178187.5|178097.5|178184.4|178094.4|9
1733919050000|2024-12-11 12:10:50|178186.4|178096.4|178191.8|178101.8|178192.1|178102.1|178186.4|178096.4|17
1733919060000|2024-12-11 12:11:00|178191.6|178101.6|178189.3|178099.3|178193.2|178103.2|178189.3|178099.3|9
1733919070000|2024-12-11 12:11:10|178189.2|178099.2|178191|178101|178199.3|178109.3|178189.2|178099.2|17
1733919080000|2024-12-11 12:11:20|178190|178100|178186.9|178096.9|178190|178100|178186.6|178096.6|24
1733919090000|2024-12-11 12:11:30|178187.8|178097.8|178183.3|178093.3|178188.1|178098.1|178180.5|178090.5|19
1733919100000|2024-12-11 12:11:40|178183.1|178093.1|178180.9|178090.9|178183.5|178093.5|178179.6|178089.6|14
1733919110000|2024-12-11 12:11:50|178180.1|178090.1|178133.6|178043.6|178180.1|178090.1|178129.6|178039.6|19
1733919120000|2024-12-11 12:12:00|178133.2|178043.2|178146.2|178056.2|178146.3|178056.3|178132.9|178042.9|21
1733919130000|2024-12-11 12:12:10|178145.3|178055.3|178139.7|178049.7|178149.8|178059.8|178137.2|178047.2|19
1733919140000|2024-12-11 12:12:20|178139.9|178049.9|178145.1|178055.1|178146.4|178056.4|178139.7|178049.7|11
1733919150000|2024-12-11 12:12:30|178145.2|178055.2|178139|178049|178145.8|178055.8|178138.8|178048.8|13
1733919160000|2024-12-11 12:12:40|178139.1|178049.1|178144.6|178054.6|178144.6|178054.6|178139.1|178049.1|13
1733919170000|2024-12-11 12:12:50|178144.8|178054.8|178142.2|178052.2|178147.4|178057.4|178142.2|178052.2|17
1733919180000|2024-12-11 12:13:00|178143.4|178053.4|178124.6|178034.6|178143.4|178053.4|178122.2|178032.2|24
1733919190000|2024-12-11 12:13:10|178126.8|178036.8|178131.6|178041.6|178132.2|178042.2|178126.8|178036.8|19
1733919200000|2024-12-11 12:13:20|178131.4|178041.4|178128.7|178038.7|178131.4|178041.4|178127.5|178037.5|14
1733919210000|2024-12-11 12:13:30|178128.1|178038.1|178122.4|178032.4|178128.1|178038.1|178122.4|178032.4|20
1733919220000|2024-12-11 12:13:40|178122|178032|178116.5|178026.5|178122|178032|178114.8|178024.8|15
1733919230000|2024-12-11 12:13:50|178120.3|178030.3|178142.8|178052.8|178142.8|178052.8|178117.7|178027.7|16
1733919240000|2024-12-11 12:14:00|178143.4|178053.4|178146.7|178056.7|178146.7|178056.7|178143.1|178053.1|14
1733919250000|2024-12-11 12:14:10|178147.4|178057.4|178146.5|178056.5|178147.4|178057.4|178143.9|178053.9|10
1733919260000|2024-12-11 12:14:20|178146.2|178056.2|178145.6|178055.6|178146.2|178056.2|178145.1|178055.1|9
1733919270000|2024-12-11 12:14:30|178148.8|178058.8|178162.1|178072.1|178162.1|178072.1|178148.8|178058.8|16
1733919280000|2024-12-11 12:14:40|178162|178072|178179.9|178089.9|178182.6|178092.6|178161.8|178071.8|26
1733919290000|2024-12-11 12:14:50|178180.1|178090.1|178120.8|178030.8|178189.7|178099.7|178115.6|178025.6|24
1733919300000|2024-12-11 12:15:00|178120.6|178030.6|178068.4|177978.4|178122.5|178032.5|178064.2|177974.2|26
1733919310000|2024-12-11 12:15:10|178067.8|177977.8|178039.7|177949.7|178074|177984|178036.6|177946.6|24
1733919320000|2024-12-11 12:15:20|178052.7|177922.7|178039.8|177949.8|178052.7|177956.8|178022|177899.8|36
1733919330000|2024-12-11 12:15:30|178040.3|177950.3|178016.7|177926.7|178040.6|177950.6|178016.3|177926.3|25
1733919340000|2024-12-11 12:15:40|178016.5|177926.5|178012.8|177922.8|178016.7|177926.7|178012.8|177922.8|13
1733919350000|2024-12-11 12:15:50|178012.1|177922.1|178011.1|177921.1|178016.8|177926.8|178011.1|177921.1|23
1733919360000|2024-12-11 12:16:00|178011.3|177921.3|178016|177926|178023.1|177933.1|178011.3|177921.3|23
1733919370000|2024-12-11 12:16:10|178016.2|177926.2|178013.7|177923.7|178016.2|177926.2|178013.7|177923.7|8
1733919380000|2024-12-11 12:16:20|178013.3|177923.3|178012.9|177922.9|178015.1|177925.1|178008.8|177918.8|22
1733919390000|2024-12-11 12:16:30|178012.1|177922.1|178028.7|177938.7|178036.1|177946.1|178012.1|177922.1|24
1733919400000|2024-12-11 12:16:40|178028.6|177938.6|178038.8|177948.8|178039.6|177949.6|178021.7|177931.7|25
1733919410000|2024-12-11 12:16:50|178036.5|177946.5|178032.4|177942.4|178040.3|177950.3|178032.4|177942.4|18
1733919420000|2024-12-11 12:17:00|178031.2|177941.2|178029.7|177939.7|178032|177942|178028.9|177938.9|16
1733919430000|2024-12-11 12:17:10|178029.9|177939.9|177997.8|177907.8|178029.9|177939.9|177994|177904|18
1733919440000|2024-12-11 12:17:20|177998.1|177908.1|178013.3|177923.3|178017.1|177927.1|177997.7|177907.7|24
1733919450000|2024-12-11 12:17:30|178015.2|177925.2|178018.8|177928.8|178019.8|177929.8|178015.2|177925.2|12
1733919460000|2024-12-11 12:17:40|178023.2|177933.2|178054.3|177964.3|178054.7|177964.7|178023|177933|19
1733919470000|2024-12-11 12:17:50|178046.3|177956.3|178068.3|177978.3|178068.4|177978.4|178046.3|177956.3|24
1733919480000|2024-12-11 12:18:00|178067.9|177977.9|178075.7|177985.7|178076.3|177986.3|178066.8|177976.8|21
1733919490000|2024-12-11 12:18:10|178076.7|177986.7|178079.9|177989.9|178079.9|177989.9|178073.1|177983.1|17
1733919500000|2024-12-11 12:18:20|178080.3|177990.3|178116.6|178026.6|178135.8|178045.8|178080.3|177990.3|33
1733919510000|2024-12-11 12:18:30|178117.6|178027.6|178107.4|178017.4|178117.6|178027.6|178103.4|178013.4|23
1733919520000|2024-12-11 12:18:40|178107|178017|178100.2|178010.2|178107|178017|178098.4|178008.4|20
1733919530000|2024-12-11 12:18:50|178098.6|178008.6|178106.3|178016.3|178106.7|178016.7|178090.4|178000.4|25
1733919540000|2024-12-11 12:19:00|178104.9|178014.9|178050|177960|178117|178027|178050|177960|27
1733919550000|2024-12-11 12:19:10|178051|177961|178067.6|177977.6|178073.3|177983.3|178050.9|177960.9|35
1733919560000|2024-12-11 12:19:20|178065.7|177975.7|178107.1|178017.1|178107.1|178017.1|178065.7|177975.7|27
1733919570000|2024-12-11 12:19:30|178110|178020|178136.3|178046.3|178141.6|178051.6|178108.5|178018.5|24
1733919580000|2024-12-11 12:19:40|178141.9|178051.9|178124.2|178034.2|178154.5|178064.5|178124.2|178034.2|29
1733919590000|2024-12-11 12:19:50|178124.4|178034.4|178138|178048|178144.1|178054.1|178123.8|178033.8|17
1733919600000|2024-12-11 12:20:00|178134.2|178044.2|178120.5|178030.5|178136.4|178046.4|178114.8|178024.8|19
1733919610000|2024-12-11 12:20:10|178117.9|178027.9|178112.7|178022.7|178119.7|178029.7|178112.7|178022.7|22
1733919620000|2024-12-11 12:20:20|178112.9|178022.9|178115.1|178025.1|178115.1|178025.1|178108.9|178018.9|31
1733919630000|2024-12-11 12:20:30|178114.5|178024.5|178107.8|178017.8|178114.6|178024.6|178107.2|178017.2|18
1733919640000|2024-12-11 12:20:40|178107.1|178017.1|178099.3|178009.3|178107.1|178017.1|178089.5|177999.5|11
1733919650000|2024-12-11 12:20:50|178099.1|178009.1|178078.7|177988.7|178099.3|178009.3|178078.7|177988.7|22
1733919660000|2024-12-11 12:21:00|178079.1|177989.1|178040.2|177950.2|178079.1|177989.1|178037.6|177947.6|31
1733919670000|2024-12-11 12:21:10|178039.9|177949.9|178067.3|177977.3|178086|177996|178039.7|177949.7|29
1733919680000|2024-12-11 12:21:20|178071.5|177981.5|178073.3|177983.3|178073.3|177983.3|178049.9|177959.9|24
1733919690000|2024-12-11 12:21:30|178072.3|177982.3|178075.8|177985.8|178078.3|177988.3|178070|177980|25
1733919700000|2024-12-11 12:21:40|178076|177986|178090.2|178000.2|178090.6|178000.6|178075.9|177985.9|15
1733919710000|2024-12-11 12:21:50|178090.4|178000.4|178072.6|177982.6|178090.6|178000.6|178072.3|177982.3|15
1733919720000|2024-12-11 12:22:00|178072.4|177982.4|178085.1|177995.1|178085.7|177995.7|178047.3|177957.3|22
1733919730000|2024-12-11 12:22:10|178087.4|177997.4|178084.3|177994.3|178100|178010|178084.3|177994.3|18
1733919740000|2024-12-11 12:22:20|178084.6|177994.6|178103|178013|178103|178013|178084.6|177994.6|19
1733919750000|2024-12-11 12:22:30|178108.5|178018.5|178130.4|178040.4|178135.2|178045.2|178108.5|178018.5|20
1733919760000|2024-12-11 12:22:40|178130.6|178040.6|178135|178045|178135|178045|178130.6|178040.6|12
1733919770000|2024-12-11 12:22:50|178134.8|178044.8|178130.8|178040.8|178134.8|178044.8|178130.2|178040.2|9
1733919780000|2024-12-11 12:23:00|178131.3|178041.3|178085.6|177995.6|178131.3|178041.3|178085.6|177995.6|21
1733919790000|2024-12-11 12:23:10|178085.2|177995.2|178082.4|177992.4|178096.2|178006.2|178080.3|177990.3|25
1733919800000|2024-12-11 12:23:20|178083.2|177993.2|178088.4|177998.4|178091.8|178001.8|178082.3|177992.3|16
1733919810000|2024-12-11 12:23:30|178089.8|177999.8|178094.8|178004.8|178095.7|178005.7|178089.8|177999.8|15
1733919820000|2024-12-11 12:23:40|178095|178005|178079.9|177989.9|178095|178005|178079.9|177989.9|16
1733919830000|2024-12-11 12:23:50|178080.1|177990.1|178073.4|177983.4|178080.3|177990.3|178073.4|177983.4|14
1733919840000|2024-12-11 12:24:00|178073.2|177983.2|178061.5|177971.5|178073.2|177983.2|178061.4|177971.4|19
1733919850000|2024-12-11 12:24:10|178061.2|177971.2|178036.4|177946.4|178061.2|177971.2|178029.5|177939.5|13
1733919860000|2024-12-11 12:24:20|178037.5|177947.5|178044.5|177954.5|178044.7|177954.7|178036.8|177946.8|15
1733919870000|2024-12-11 12:24:30|178044.6|177954.6|178045.2|177955.2|178045.3|177955.3|178044.6|177954.6|7
1733919880000|2024-12-11 12:24:40|178049.3|177959.3|178074|177984|178074|177984|178049.3|177959.3|23
1733919890000|2024-12-11 12:24:50|178074.6|177984.6|178087|177997|178089.4|177999.4|178073.9|177983.9|25
1733919900000|2024-12-11 12:25:00|178086.9|177996.9|178100.6|178010.6|178100.6|178010.6|178085.2|177995.2|22
1733919910000|2024-12-11 12:25:10|178100.7|178010.7|178114.1|178024.1|178132.5|178042.5|178100.7|178010.7|25
1733919920000|2024-12-11 12:25:20|178114.7|178024.7|178115.3|178025.3|178121.6|178031.6|178112.9|178022.9|22
1733919930000|2024-12-11 12:25:30|178115.5|178025.5|178104.9|178014.9|178115.7|178025.7|178099.9|178009.9|21
1733919940000|2024-12-11 12:25:40|178101.7|178011.7|178078.9|177988.9|178101.7|178011.7|178078.4|177988.4|22
1733919950000|2024-12-11 12:25:50|178079.3|177989.3|178072.1|177982.1|178079.3|177989.3|178072.1|177982.1|16
1733919960000|2024-12-11 12:26:00|178071.9|177981.9|178056.3|177966.3|178071.9|177981.9|178055.5|177965.5|13
1733919970000|2024-12-11 12:26:10|178057.3|177967.3|178057.2|177967.2|178073|177983|178057.2|177967.2|13
1733919980000|2024-12-11 12:26:20|178055.4|177965.4|178101.7|178011.7|178101.7|178011.7|178055.4|177965.4|25
1733919990000|2024-12-11 12:26:30|178104.6|178014.6|178142.2|178052.2|178142.2|178052.2|178104.6|178014.6|25
1733920000000|2024-12-11 12:26:40|178139.2|178049.2|178129.7|178039.7|178139.2|178049.2|178123.1|178033.1|26
1733920010000|2024-12-11 12:26:50|178131.2|178041.2|178119.1|178029.1|178140.4|178050.4|178119.1|178029.1|14
1733920020000|2024-12-11 12:27:00|178119.6|178029.6|178138.2|178048.2|178138.5|178048.5|178118.3|178028.3|21
1733920030000|2024-12-11 12:27:10|178137.9|178047.9|178135.3|178045.3|178138.9|178048.9|178135|178045|8
1733920040000|2024-12-11 12:27:20|178135.2|178045.2|178142.5|178052.5|178142.5|178052.5|178122.4|178032.4|14
1733920050000|2024-12-11 12:27:30|178138.2|178048.2|178130.4|178040.4|178139.4|178049.4|178129.1|178039.1|13
1733920060000|2024-12-11 12:27:40|178129.4|178039.4|178133.6|178043.6|178135.9|178045.9|178129.4|178039.4|11
1733920070000|2024-12-11 12:27:50|178132.1|178042.1|178143.2|178053.2|178144.3|178054.3|178131.8|178041.8|14
1733920080000|2024-12-11 12:28:00|178142.4|178052.4|178149|178059|178152.2|178062.2|178142.4|178052.4|15
1733920090000|2024-12-11 12:28:10|178150|178060|178188.1|178098.1|178194|178104|178150|178060|33
1733920100000|2024-12-11 12:28:20|178188.5|178098.5|178197.1|178107.1|178198.3|178108.3|178188.5|178098.5|21
1733920110000|2024-12-11 12:28:30|178172.4|178082.4|178147.9|178057.9|178187.6|178097.6|178147.7|178057.7|28
1733920120000|2024-12-11 12:28:40|178143.3|178053.3|178128.2|178038.2|178143.3|178053.3|178126|178036|22
1733920130000|2024-12-11 12:28:50|178127.6|178037.6|178121.2|178031.2|178128.3|178038.3|178119.8|178029.8|15
1733920140000|2024-12-11 12:29:00|178121.4|178031.4|178089.6|177999.6|178121.5|178031.5|178086.1|177996.1|17
1733920150000|2024-12-11 12:29:10|178086.9|177996.9|178088.4|177998.4|178092.3|178002.3|178077.3|177987.3|22
1733920160000|2024-12-11 12:29:20|178089.3|177999.3|178111.1|178021.1|178111.3|178021.3|178089.3|177999.3|18
1733920170000|2024-12-11 12:29:30|178110.9|178020.9|178113.7|178023.7|178114.1|178024.1|178110.1|178020.1|15
1733920180000|2024-12-11 12:29:40|178114.1|178024.1|178114|178024|178114.8|178024.8|178101.4|178011.4|17
1733920190000|2024-12-11 12:29:50|178112.6|178022.6|178109.1|178019.1|178113.5|178023.5|178109.1|178019.1|23
1733920200000|2024-12-11 12:30:00|178109.4|178019.4|178105.7|178015.7|178124.6|178034.6|178105.5|178015.5|18
1733920210000|2024-12-11 12:30:10|178106|178016|178097.4|178007.4|178112.4|178022.4|178097.4|178007.4|16
1733920220000|2024-12-11 12:30:20|178097.5|178007.5|178111.4|178021.4|178111.4|178021.4|178089.9|177999.9|26
1733920230000|2024-12-11 12:30:30|178111.8|178021.8|178135.9|178045.9|178136|178046|178111.8|178021.8|14
1733920240000|2024-12-11 12:30:40|178136.2|178046.2|178116|178026|178136.2|178046.2|178115.8|178025.8|9
1733920250000|2024-12-11 12:30:50|178116.1|178026.1|178113.5|178023.5|178119.8|178029.8|178113|178023|28
1733920260000|2024-12-11 12:31:00|178114.3|178024.3|178099.6|178009.6|178115.3|178025.3|178099.6|178009.6|22
1733920270000|2024-12-11 12:31:10|178100.1|178010.1|178109.7|178019.7|178109.7|178019.7|178096.3|178006.3|25
1733920280000|2024-12-11 12:31:20|178106.3|178016.3|178114.3|178024.3|178116.6|178026.6|178106|178016|23
1733920290000|2024-12-11 12:31:30|178114.4|178024.4|178116.1|178026.1|178116.1|178026.1|178114|178024|10
1733920300000|2024-12-11 12:31:40|178116|178026|178120.1|178030.1|178120.4|178030.4|178101.3|178011.3|22
1733920310000|2024-12-11 12:31:50|178120.3|178030.3|178117.6|178027.6|178120.5|178030.5|178117.6|178027.6|22
1733920320000|2024-12-11 12:32:00|178117.8|178027.8|178124.6|178034.6|178124.9|178034.9|178117.8|178027.8|20
1733920330000|2024-12-11 12:32:10|178124.7|178034.7|178118.2|178028.2|178126.2|178036.2|178118.2|178028.2|12
1733920340000|2024-12-11 12:32:20|178118|178028|178106|178016|178119.7|178029.7|178099.4|178009.4|19
1733920350000|2024-12-11 12:32:30|178100.1|178010.1|178098.6|178008.6|178111.9|178021.9|178098.6|178008.6|23
1733920360000|2024-12-11 12:32:40|178098.7|178008.7|178108.9|178018.9|178108.9|178018.9|178098.5|178008.5|16
1733920370000|2024-12-11 12:32:50|178107.4|178017.4|178100.1|178010.1|178111.3|178021.3|178100.1|178010.1|20
1733920380000|2024-12-11 12:33:00|178104.3|178014.3|178108.7|178018.7|178115.9|178025.9|178103.4|178013.4|23
1733920390000|2024-12-11 12:33:10|178109.5|178019.5|178120.3|178030.3|178120.7|178030.7|178109.5|178019.5|22
1733920400000|2024-12-11 12:33:20|178119.9|178029.9|178122.9|178032.9|178125.5|178035.5|178118.6|178028.6|27
1733920410000|2024-12-11 12:33:30|178123.3|178033.3|178122.8|178032.8|178125.8|178035.8|178100.1|178010.1|27
1733920420000|2024-12-11 12:33:40|178122.3|178032.3|178125.8|178035.8|178126.3|178036.3|178122.3|178032.3|14
1733920430000|2024-12-11 12:33:50|178126.2|178036.2|178126.5|178036.5|178128.7|178038.7|178126|178036|16
1733920440000|2024-12-11 12:34:00|178126.3|178036.3|178127.2|178037.2|178127.8|178037.8|178126|178036|10
1733920450000|2024-12-11 12:34:10|178126|178036|178121.7|178031.7|178126.3|178036.3|178119.6|178029.6|16
1733920460000|2024-12-11 12:34:20|178122.5|178032.5|178127.4|178037.4|178128|178038|178122.5|178032.5|11
1733920470000|2024-12-11 12:34:30|178127.7|178037.7|178126.6|178036.6|178127.7|178037.7|178126.3|178036.3|5
1733920480000|2024-12-11 12:34:40|178127.5|178037.5|178126.7|178036.7|178127.6|178037.6|178126.2|178036.2|11
1733920490000|2024-12-11 12:34:50|178126.9|178036.9|178125.9|178035.9|178127.1|178037.1|178125.9|178035.9|7
1733920500000|2024-12-11 12:35:00|178125.7|178035.7|178092.4|178002.4|178125.7|178035.7|178090.4|178000.4|22
1733920510000|2024-12-11 12:35:10|178091.8|178001.8|178061.8|177971.8|178091.8|178001.8|178061.8|177971.8|19
1733920520000|2024-12-11 12:35:20|178063.3|177973.3|178063.1|177973.1|178065.1|177975.1|178062.3|177972.3|11
1733920530000|2024-12-11 12:35:30|178062.7|177972.7|178062.2|177972.2|178062.8|177972.8|178061.5|177971.5|7
1733920540000|2024-12-11 12:35:40|178062.3|177972.3|178062.6|177972.6|178072.5|177982.5|178061.9|177971.9|26
1733920550000|2024-12-11 12:35:50|178062.8|177972.8|178088.5|177998.5|178090.6|178000.6|178062|177972|23
1733920560000|2024-12-11 12:36:00|178088.9|177998.9|178090.7|178000.7|178091.1|178001.1|178088.3|177998.3|22
1733920570000|2024-12-11 12:36:10|178089.6|177999.6|178064.6|177974.6|178089.8|177999.8|178064.6|177974.6|22
1733920580000|2024-12-11 12:36:20|178064.2|177974.2|178041.2|177951.2|178064.2|177974.2|178037.7|177947.7|25
1733920590000|2024-12-11 12:36:30|178041.8|177951.8|178039.4|177949.4|178042.2|177952.2|178039.4|177949.4|13
1733920600000|2024-12-11 12:36:40|178039.1|177949.1|178036.8|177946.8|178040.3|177950.3|178036|177946|14
1733920610000|2024-12-11 12:36:50|178037|177947|178004.8|177914.8|178037.2|177947.2|178002.7|177912.7|16
1733920620000|2024-12-11 12:37:00|178005.9|177915.9|178001.3|177911.3|178005.9|177915.9|178001.2|177911.2|17
1733920630000|2024-12-11 12:37:10|178001.5|177911.5|178006.5|177916.5|178006.5|177916.5|178001.2|177911.2|11
1733920640000|2024-12-11 12:37:20|178006.4|177916.4|178000.3|177910.3|178007.7|177917.7|177999.3|177909.3|16
1733920650000|2024-12-11 12:37:30|178000.4|177910.4|178001.2|177911.2|178001.4|177911.4|178000.3|177910.3|12
1733920660000|2024-12-11 12:37:40|178002.9|177912.9|178010.3|177920.3|178010.3|177920.3|178002.9|177912.9|7
1733920670000|2024-12-11 12:37:50|178010.8|177920.8|178003.3|177913.3|178011.8|177921.8|178002|177912|11
1733920680000|2024-12-11 12:38:00|178003.2|177913.2|178011.7|177921.7|178012.1|177922.1|178003.2|177913.2|19
1733920690000|2024-12-11 12:38:10|178011.1|177921.1|178012.9|177922.9|178012.9|177922.9|178011.1|177921.1|12
1733920700000|2024-12-11 12:38:20|178013.2|177923.2|178013.6|177923.6|178013.7|177923.7|178012.5|177922.5|16
1733920710000|2024-12-11 12:38:30|178013.3|177923.3|178006.8|177916.8|178013.3|177923.3|178006.8|177916.8|9
1733920720000|2024-12-11 12:38:40|178006.7|177916.7|178006.6|177916.6|178006.7|177916.7|178006.4|177916.4|3
1733920730000|2024-12-11 12:38:50|178007.3|177917.3|178012.5|177922.5|178013.4|177923.4|178007.3|177917.3|21
1733920740000|2024-12-11 12:39:00|178013.4|177923.4|178019|177929|178020.2|177930.2|178010.5|177920.5|18
1733920750000|2024-12-11 12:39:10|178018.6|177928.6|178021|177931|178022.2|177932.2|178018.6|177928.6|4
1733920760000|2024-12-11 12:39:20|178013.1|177923.1|178014.4|177924.4|178014.4|177924.4|178012.5|177922.5|12
1733920770000|2024-12-11 12:39:30|178014.9|177924.9|178019.2|177929.2|178020.8|177930.8|178014.9|177924.9|15
1733920780000|2024-12-11 12:39:40|178020.3|177930.3|178026.4|177936.4|178027.6|177937.6|178020.2|177930.2|14
1733920790000|2024-12-11 12:39:50|178026|177936|178025|177935|178036.8|177946.8|178021.8|177931.8|18
1733920800000|2024-12-11 12:40:00|178024.5|177934.5|178023.1|177933.1|178024.5|177934.5|178022.1|177932.1|4
1733920810000|2024-12-11 12:40:10|178023.5|177933.5|178016.9|177926.9|178023.5|177933.5|178016.7|177926.7|11
1733920820000|2024-12-11 12:40:20|178016.7|177926.7|178015.9|177925.9|178018.3|177928.3|178015.9|177925.9|15
1733920830000|2024-12-11 12:40:30|178016|177926|177940|177850|178017.6|177927.6|177933.8|177843.8|20
1733920840000|2024-12-11 12:40:40|177940.8|177850.8|177939.5|177849.5|177944.6|177854.6|177939.5|177849.5|17
1733920850000|2024-12-11 12:40:50|177939.7|177849.7|177929.8|177839.8|177939.7|177849.7|177928.6|177838.6|13
1733920860000|2024-12-11 12:41:00|177930.4|177840.4|177935.1|177845.1|177936.1|177846.1|177929.8|177839.8|15
1733920870000|2024-12-11 12:41:10|177932.9|177842.9|177922.5|177832.5|177933.1|177843.1|177921.4|177831.4|15
1733920880000|2024-12-11 12:41:20|177922.4|177832.4|177925.6|177835.6|177944.7|177854.7|177921.8|177831.8|18
1733920890000|2024-12-11 12:41:30|177923.9|177833.9|177895.3|177805.3|177923.9|177833.9|177894.4|177804.4|30
1733920900000|2024-12-11 12:41:40|177895.8|177805.8|177880.6|177790.6|177895.8|177805.8|177880.6|177790.6|20
1733920910000|2024-12-11 12:41:50|177902.2|177812.2|177907|177817|177908.2|177818.2|177900.7|177810.7|10
1733920920000|2024-12-11 12:42:00|177905.4|177815.4|177909.2|177819.2|177909.2|177819.2|177902.1|177812.1|10
1733920930000|2024-12-11 12:42:10|177910.8|177820.8|177917.5|177827.5|177917.8|177827.8|177910.8|177820.8|13
1733920940000|2024-12-11 12:42:20|177916.2|177826.2|177915.8|177825.8|177922.7|177832.7|177915.7|177825.7|18
1733920950000|2024-12-11 12:42:30|177915|177825|177917|177827|177917|177827|177915|177825|9
1733920960000|2024-12-11 12:42:40|177917.5|177827.5|177912.2|177822.2|177917.5|177827.5|177912.2|177822.2|12
1733920970000|2024-12-11 12:42:50|177912|177822|177907.7|177817.7|177913.8|177823.8|177907.7|177817.7|14
1733920980000|2024-12-11 12:43:00|177907.4|177817.4|177911.1|177821.1|177911.6|177821.6|177907.4|177817.4|12
1733920990000|2024-12-11 12:43:10|177911.5|177821.5|177909.4|177819.4|177912.2|177822.2|177903.4|177813.4|19
1733921000000|2024-12-11 12:43:20|177909.6|177819.6|177911.3|177821.3|177911.5|177821.5|177909.6|177819.6|5
1733921010000|2024-12-11 12:43:30|177910.8|177820.8|177904.4|177814.4|177911.3|177821.3|177900.9|177810.9|16
1733921020000|2024-12-11 12:43:40|177904.1|177814.1|177910.7|177820.7|177911.2|177821.2|177904.1|177814.1|7
1733921030000|2024-12-11 12:43:50|177911.9|177821.9|177918|177828|177919.7|177829.7|177911.2|177821.2|19
1733921040000|2024-12-11 12:44:00|177919|177829|177915.9|177825.9|177920.4|177830.4|177915.9|177825.9|13
1733921050000|2024-12-11 12:44:10|177915.6|177825.6|177917.4|177827.4|177918.7|177828.7|177915.2|177825.2|11
1733921060000|2024-12-11 12:44:20|177917|177827|177917|177827|177917|177827|177917|177827|1
1733921070000|2024-12-11 12:44:30|177916.8|177826.8|177917.8|177827.8|177918.5|177828.5|177916.8|177826.8|10
1733921080000|2024-12-11 12:44:40|177917.5|177827.5|177910.9|177820.9|177917.5|177827.5|177910.8|177820.8|17
1733921090000|2024-12-11 12:44:50|177910.5|177820.5|177909.2|177819.2|177910.7|177820.7|177909|177819|13
1733921100000|2024-12-11 12:45:00|177908.7|177818.7|177908.3|177818.3|177910.8|177820.8|177908.2|177818.2|15
1733921110000|2024-12-11 12:45:10|177911.7|177821.7|177914.4|177824.4|177914.4|177824.4|177911.7|177821.7|13
1733921120000|2024-12-11 12:45:20|177914.8|177824.8|177913.7|177823.7|177914.9|177824.9|177913.4|177823.4|12
1733921130000|2024-12-11 12:45:30|177913.6|177823.6|177913.5|177823.5|177913.9|177823.9|177911.4|177821.4|11
1733921140000|2024-12-11 12:45:40|177913.4|177823.4|177915.6|177825.6|177915.6|177825.6|177910.9|177820.9|20
1733921150000|2024-12-11 12:45:50|177915.8|177825.8|177917.2|177827.2|177917.2|177827.2|177915.3|177825.3|14
1733921160000|2024-12-11 12:46:00|177916.8|177826.8|177917.2|177827.2|177917.5|177827.5|177916.8|177826.8|6
1733921170000|2024-12-11 12:46:10|177917.4|177827.4|177909.7|177819.7|177920.6|177830.6|177908.3|177818.3|23
1733921180000|2024-12-11 12:46:20|177909.9|177819.9|177915.9|177825.9|177917.8|177827.8|177909.9|177819.9|14
1733921190000|2024-12-11 12:46:30|177916.5|177826.5|177926.6|177836.6|177930.7|177840.7|177916.5|177826.5|14
1733921200000|2024-12-11 12:46:40|177929.8|177839.8|177923.5|177833.5|177929.8|177839.8|177921.3|177831.3|14
1733921210000|2024-12-11 12:46:50|177923.6|177833.6|177927.8|177837.8|177927.8|177837.8|177923.6|177833.6|8
1733921220000|2024-12-11 12:47:00|177926.2|177836.2|177923.8|177833.8|177926.6|177836.6|177923.5|177833.5|12
1733921230000|2024-12-11 12:47:10|177923.4|177833.4|177924.4|177834.4|177924.4|177834.4|177923.4|177833.4|5
1733921240000|2024-12-11 12:47:20|177924.9|177834.9|177924.1|177834.1|177926.2|177836.2|177922.5|177832.5|16
1733921250000|2024-12-11 12:47:30|177924.9|177834.9|177925.2|177835.2|177925.7|177835.7|177924.8|177834.8|10
1733921260000|2024-12-11 12:47:40|177925.3|177835.3|177926.7|177836.7|177927.5|177837.5|177925.3|177835.3|13
1733921270000|2024-12-11 12:47:50|177927.1|177837.1|177929.7|177839.7|177929.7|177839.7|177927.1|177837.1|17
1733921280000|2024-12-11 12:48:00|177930.1|177840.1|177929.4|177839.4|177933|177843|177929.2|177839.2|14
1733921290000|2024-12-11 12:48:10|177929.3|177839.3|177930.1|177840.1|177930.3|177840.3|177929.3|177839.3|8
1733921300000|2024-12-11 12:48:20|177930|177840|177952.6|177862.6|177959.3|177869.3|177927|177837|18
1733921310000|2024-12-11 12:48:30|177952.3|177862.3|177951.3|177861.3|177955.6|177865.6|177951.1|177861.1|15
1733921320000|2024-12-11 12:48:40|177951.2|177861.2|177941.2|177851.2|177951.2|177861.2|177941.2|177851.2|15
1733921330000|2024-12-11 12:48:50|177942|177852|177930.3|177840.3|177942|177852|177930.3|177840.3|20
1733921340000|2024-12-11 12:49:00|177930.4|177840.4|177930.3|177840.3|177930.6|177840.6|177929.8|177839.8|14
1733921350000|2024-12-11 12:49:10|177920.8|177830.8|177911|177821|177921.3|177831.3|177888.8|177798.8|19
1733921360000|2024-12-11 12:49:20|177912.1|177822.1|177920.3|177830.3|177920.5|177830.5|177912.1|177822.1|25
1733921370000|2024-12-11 12:49:30|177918.8|177828.8|177832.2|177742.2|177918.8|177828.8|177827.5|177737.5|24
1733921380000|2024-12-11 12:49:40|177832.3|177742.3|177834.9|177744.9|177839.3|177749.3|177829.4|177739.4|25
1733921390000|2024-12-11 12:49:50|177835|177745|177795.7|177705.7|177835|177745|177791.1|177701.1|21
1733921400000|2024-12-11 12:50:00|177796.7|177706.7|177860.7|177770.7|177864.3|177774.3|177796.7|177706.7|26
1733921410000|2024-12-11 12:50:10|177860.6|177770.6|177873.2|177783.2|177873.2|177783.2|177858.8|177768.8|27
1733921420000|2024-12-11 12:50:20|177873|177783|177877|177787|177877.8|177787.8|177869.2|177779.2|20
1733921430000|2024-12-11 12:50:30|177878.4|177788.4|177904.2|177814.2|177917.9|177827.9|177877.8|177787.8|26
1733921440000|2024-12-11 12:50:40|177901.8|177811.8|177901.5|177811.5|177903.4|177813.4|177874.5|177784.5|31
1733921450000|2024-12-11 12:50:50|177901.9|177811.9|177911.2|177821.2|177915.2|177825.2|177901.9|177811.9|24
1733921460000|2024-12-11 12:51:00|177912.8|177822.8|177919.8|177829.8|177921.2|177831.2|177911.9|177821.9|28
1733921470000|2024-12-11 12:51:10|177922.6|177832.6|177920|177830|177923.7|177833.7|177918.5|177828.5|20
1733921480000|2024-12-11 12:51:20|177920.2|177830.2|177921.4|177831.4|177922.6|177832.6|177920.2|177830.2|14
1733921490000|2024-12-11 12:51:30|177921.2|177831.2|177924.3|177834.3|177924.3|177834.3|177919.5|177829.5|17
1733921500000|2024-12-11 12:51:40|177925.3|177835.3|177933.7|177843.7|177936.8|177846.8|177925.3|177835.3|15
1733921510000|2024-12-11 12:51:50|177934.2|177844.2|177934.8|177844.8|177941.9|177851.9|177932|177842|18
1733921520000|2024-12-11 12:52:00|177936.5|177846.5|177948.6|177858.6|177948.6|177858.6|177936.5|177846.5|15
1733921530000|2024-12-11 12:52:10|177949.2|177859.2|177936.1|177846.1|177949.2|177859.2|177931.5|177841.5|16
1733921540000|2024-12-11 12:52:20|177936.5|177846.5|177947.6|177857.6|177947.6|177857.6|177934.7|177844.7|19
1733921550000|2024-12-11 12:52:30|177951.3|177861.3|177928.4|177838.4|177951.3|177861.3|177924.9|177834.9|25
1733921560000|2024-12-11 12:52:40|177929|177839|177934.3|177844.3|177934.5|177844.5|177929|177839|7
1733921570000|2024-12-11 12:52:50|177934.8|177844.8|177937.8|177847.8|177940.9|177850.9|177934.8|177844.8|17
1733921580000|2024-12-11 12:53:00|177937.9|177847.9|177948.7|177858.7|177948.7|177858.7|177937.5|177847.5|10
1733921590000|2024-12-11 12:53:10|177949.5|177859.5|177973.1|177883.1|177973.1|177883.1|177949.5|177859.5|15
1733921600000|2024-12-11 12:53:20|177973|177883|177973.5|177883.5|177973.5|177883.5|177973|177883|2
1733921610000|2024-12-11 12:53:30|177972.2|177882.2|177977.6|177887.6|177982.1|177892.1|177972.2|177882.2|12
1733921620000|2024-12-11 12:53:40|177977.9|177887.9|177979.8|177889.8|177981.7|177891.7|177977.9|177887.9|14
1733921630000|2024-12-11 12:53:50|177979.6|177889.6|177977.1|177887.1|177980|177890|177976.4|177886.4|13
1733921640000|2024-12-11 12:54:00|177977.2|177887.2|177973.8|177883.8|177977.2|177887.2|177973.8|177883.8|8
1733921650000|2024-12-11 12:54:10|177973.7|177883.7|177970.2|177880.2|177973.7|177883.7|177970.2|177880.2|11
1733921660000|2024-12-11 12:54:20|177971.6|177881.6|177976.4|177886.4|177976.4|177886.4|177961.2|177871.2|13
1733921670000|2024-12-11 12:54:30|177977.2|177887.2|177992.4|177902.4|177998.8|177908.8|177977.2|177887.2|20
1733921680000|2024-12-11 12:54:40|177993|177903|177995.6|177905.6|177996.3|177906.3|177993|177903|13
1733921690000|2024-12-11 12:54:50|177995.8|177905.8|177995.7|177905.7|178011|177921|177995.1|177905.1|29
1733921700000|2024-12-11 12:55:00|177981.5|177891.5|177982.9|177892.9|177990|177900|177981.5|177891.5|26
1733921710000|2024-12-11 12:55:10|177983|177893|177982.2|177892.2|177984.2|177894.2|177981.5|177891.5|17
1733921720000|2024-12-11 12:55:20|177982.7|177892.7|177973.1|177883.1|177983.4|177893.4|177972.3|177882.3|16
1733921730000|2024-12-11 12:55:30|177973.7|177883.7|177974.6|177884.6|177977.6|177887.6|177973.7|177883.7|15
1733921740000|2024-12-11 12:55:40|177975.3|177885.3|177968.6|177878.6|177976|177886|177966.4|177876.4|18
1733921750000|2024-12-11 12:55:50|177968.5|177878.5|177974|177884|177974|177884|177966.6|177876.6|17
1733921760000|2024-12-11 12:56:00|177972.5|177882.5|177967.4|177877.4|177975.1|177885.1|177965.9|177875.9|18
1733921770000|2024-12-11 12:56:10|177967.1|177877.1|177963.4|177873.4|177971.3|177881.3|177960.7|177870.7|15
1733921780000|2024-12-11 12:56:20|177955.1|177865.1|177958.2|177868.2|177962.8|177872.8|177955.1|177865.1|8
1733921790000|2024-12-11 12:56:30|177958.7|177868.7|177960.3|177870.3|177960.3|177870.3|177956.9|177866.9|12
1733921800000|2024-12-11 12:56:40|177960.6|177870.6|177962.4|177872.4|177962.6|177872.6|177960.6|177870.6|5
1733921810000|2024-12-11 12:56:50|177962|177872|177971.3|177881.3|177988.3|177898.3|177961.5|177871.5|15
1733921820000|2024-12-11 12:57:00|177980.4|177890.4|177971.2|177881.2|177980.6|177890.6|177964.8|177874.8|23
1733921830000|2024-12-11 12:57:10|177976.4|177886.4|177958.3|177868.3|177976.4|177886.4|177955.4|177865.4|8
1733921840000|2024-12-11 12:57:20|177960|177870|177922.5|177832.5|177960|177870|177899.2|177809.2|24
1733921850000|2024-12-11 12:57:30|177922.2|177832.2|177933.8|177843.8|177939|177849|177921.4|177831.4|19
1733921860000|2024-12-11 12:57:40|177932.7|177842.7|177936.5|177846.5|177939.2|177849.2|177932|177842|20
1733921870000|2024-12-11 12:57:50|177937|177847|177923|177833|177939.6|177849.6|177906.1|177816.1|30
1733921880000|2024-12-11 12:58:00|177925|177835|177952.4|177862.4|177952.4|177862.4|177925|177835|20
1733921890000|2024-12-11 12:58:10|177958.4|177868.4|177963.6|177873.6|177970.2|177880.2|177958.3|177868.3|30
1733921900000|2024-12-11 12:58:20|177964.1|177874.1|177976.9|177886.9|177983.8|177893.8|177964.1|177874.1|23
1733921910000|2024-12-11 12:58:30|177973.9|177883.9|177989.6|177899.6|177989.6|177899.6|177973.9|177883.9|21
1733921920000|2024-12-11 12:58:40|177997.9|177907.9|177986.6|177896.6|177997.9|177907.9|177986.6|177896.6|22
1733921930000|2024-12-11 12:58:50|177983.4|177893.4|177990.8|177900.8|177992.9|177902.9|177983.4|177893.4|26
1733921940000|2024-12-11 12:59:00|177990.3|177900.3|177980.3|177890.3|177990.3|177900.3|177973.3|177883.3|23
1733921950000|2024-12-11 12:59:10|177980.1|177890.1|177984.6|177894.6|177993|177903|177980|177890|21
1733921960000|2024-12-11 12:59:20|177982.9|177892.9|177939.2|177849.2|177982.9|177892.9|177939.1|177849.1|10
1733921970000|2024-12-11 12:59:30|177939.1|177849.1|177940.1|177850.1|177940.5|177850.5|177939.1|177849.1|5
1733921980000|2024-12-11 12:59:40|177940.4|177850.4|177938.1|177848.1|177940.5|177850.5|177938.1|177848.1|10
1733921990000|2024-12-11 12:59:50|177938.3|177848.3|177939.8|177849.8|177939.8|177849.8|177938|177848|6
1733922000000|2024-12-11 13:00:00|177938.3|177848.3|177931.5|177841.5|177938.3|177848.3|177918|177828|28
1733922010000|2024-12-11 13:00:10|177931.6|177841.6|177932|177842|177933|177843|177920.9|177830.9|31
1733922020000|2024-12-11 13:00:20|177932.2|177842.2|177930.3|177840.3|177935.6|177845.6|177929.6|177839.6|31
1733922030000|2024-12-11 13:00:30|177931.3|177841.3|177925.1|177835.1|177932.6|177842.6|177923.5|177833.5|28
1733922040000|2024-12-11 13:00:40|177924.9|177834.9|177924.4|177834.4|177924.9|177834.9|177923.6|177833.6|7
1733922050000|2024-12-11 13:00:50|177925.2|177835.2|177922.2|177832.2|177925.2|177835.2|177915.3|177825.3|17
1733922060000|2024-12-11 13:01:00|177916.2|177826.2|177909.2|177819.2|177917.2|177827.2|177906|177816|16
1733922070000|2024-12-11 13:01:10|177909.4|177819.4|177906.7|177816.7|177910.3|177820.3|177904.2|177814.2|16
1733922080000|2024-12-11 13:01:20|177906.2|177816.2|177906.5|177816.5|177910.7|177820.7|177906.2|177816.2|21
1733922090000|2024-12-11 13:01:30|177905.5|177815.5|177899.7|177809.7|177906.1|177816.1|177899.2|177809.2|13
1733922100000|2024-12-11 13:01:40|177900.1|177810.1|177899.2|177809.2|177900.1|177810.1|177898.4|177808.4|7
1733922110000|2024-12-11 13:01:50|177899.1|177809.1|177904.6|177814.6|177904.6|177814.6|177899.1|177809.1|9
1733922120000|2024-12-11 13:02:00|177904.9|177814.9|177910.8|177820.8|177913.2|177823.2|177904.4|177814.4|14
1733922130000|2024-12-11 13:02:10|177901.6|177811.6|177908.3|177818.3|177908.6|177818.6|177901.6|177811.6|19
1733922140000|2024-12-11 13:02:20|177905.9|177815.9|177899.8|177809.8|177908.2|177818.2|177899.8|177809.8|10
1733922150000|2024-12-11 13:02:30|177899.9|177809.9|177900|177810|177900|177810|177897.6|177807.6|9
1733922160000|2024-12-11 13:02:40|177901.2|177811.2|177912.2|177822.2|177912.3|177822.3|177901.2|177811.2|14
1733922170000|2024-12-11 13:02:50|177910.2|177820.2|177908.6|177818.6|177910.2|177820.2|177908|177818|18
1733922180000|2024-12-11 13:03:00|177909.2|177819.2|177907.7|177817.7|177910.3|177820.3|177905.5|177815.5|14
1733922190000|2024-12-11 13:03:10|177907.8|177817.8|177905.6|177815.6|177909.1|177819.1|177903|177813|18
1733922200000|2024-12-11 13:03:20|177905.5|177815.5|177907.4|177817.4|177907.4|177817.4|177905.5|177815.5|7
1733922210000|2024-12-11 13:03:30|177907.3|177817.3|177865|177775|177907.3|177817.3|177843.2|177753.2|24
1733922220000|2024-12-11 13:03:40|177861.8|177771.8|177856.5|177766.5|177861.8|177771.8|177854.3|177764.3|11
1733922230000|2024-12-11 13:03:50|177856.1|177766.1|177879|177789|177879|177789|177837.2|177747.2|20
1733922240000|2024-12-11 13:04:00|177893.9|177803.9|177894.5|177804.5|177901.4|177811.4|177893.6|177803.6|23
1733922250000|2024-12-11 13:04:10|177895|177805|177906.3|177816.3|177907.2|177817.2|177895|177805|17
1733922260000|2024-12-11 13:04:20|177905.7|177815.7|177901.9|177811.9|177905.7|177815.7|177901.9|177811.9|17
1733922270000|2024-12-11 13:04:30|177894.2|177804.2|177900|177810|177900|177810|177889.6|177799.6|21
1733922280000|2024-12-11 13:04:40|177900.6|177810.6|177901.1|177811.1|177901.1|177811.1|177900.6|177810.6|2
1733922290000|2024-12-11 13:04:50|177900.8|177810.8|177878.2|177788.2|177900.8|177810.8|177878.2|177788.2|25
1733922300000|2024-12-11 13:05:00|177878.7|177788.7|177855.3|177765.3|177878.7|177788.7|177853.2|177763.2|27
1733922310000|2024-12-11 13:05:10|177855.8|177765.8|177860.4|177770.4|177860.9|177770.9|177855.8|177765.8|16
1733922320000|2024-12-11 13:05:20|177860.2|177770.2|177863.3|177773.3|177866.7|177776.7|177860.2|177770.2|19
1733922330000|2024-12-11 13:05:30|177863.4|177773.4|177886.2|177796.2|177889.5|177799.5|177863.4|177773.4|28
1733922340000|2024-12-11 13:05:40|177885.7|177795.7|177891.3|177801.3|177894.6|177804.6|177884.4|177794.4|23
1733922350000|2024-12-11 13:05:50|177891.1|177801.1|177884|177794|177891.5|177801.5|177882.8|177792.8|22
1733922360000|2024-12-11 13:06:00|177889.6|177799.6|177888.7|177798.7|177890.1|177800.1|177878.3|177788.3|29
1733922370000|2024-12-11 13:06:10|177889.7|177799.7|177887.5|177797.5|177889.8|177799.8|177887.5|177797.5|13
1733922380000|2024-12-11 13:06:20|177875.3|177785.3|177863.7|177773.7|177875.3|177785.3|177849.6|177759.6|30
1733922390000|2024-12-11 13:06:30|177864.5|177774.5|177890.2|177800.2|177890.2|177800.2|177864.5|177774.5|21
1733922400000|2024-12-11 13:06:40|177890.4|177800.4|177892|177802|177900.5|177810.5|177889.1|177799.1|15
1733922410000|2024-12-11 13:06:50|177891.9|177801.9|177871.2|177781.2|177893.6|177803.6|177871.2|177781.2|26
1733922420000|2024-12-11 13:07:00|177871.7|177781.7|177853.4|177763.4|177871.7|177781.7|177852.5|177762.5|24
1733922430000|2024-12-11 13:07:10|177853.6|177763.6|177855.9|177765.9|177855.9|177765.9|177851.9|177761.9|12
1733922440000|2024-12-11 13:07:20|177856.7|177766.7|177863.9|177773.9|177864.7|177774.7|177856.7|177766.7|12
1733922450000|2024-12-11 13:07:30|177863.8|177773.8|177852.1|177762.1|177863.8|177773.8|177851.9|177761.9|10
1733922460000|2024-12-11 13:07:40|177852|177762|177859.7|177769.7|177859.8|177769.8|177850.5|177760.5|14
1733922470000|2024-12-11 13:07:50|177859.9|177769.9|177861.8|177771.8|177875.1|177785.1|177859.9|177769.9|13
1733922480000|2024-12-11 13:08:00|177861.6|177771.6|177861.5|177771.5|177876.3|177786.3|177859.3|177769.3|24
1733922490000|2024-12-11 13:08:10|177860.6|177770.6|177863.7|177773.7|177866.8|177776.8|177860.6|177770.6|16
1733922500000|2024-12-11 13:08:20|177863.9|177773.9|177861.2|177771.2|177866.3|177776.3|177861.2|177771.2|10
1733922510000|2024-12-11 13:08:30|177861.1|177771.1|177851|177761|177861.1|177771.1|177850.4|177760.4|14
1733922520000|2024-12-11 13:08:40|177851.1|177761.1|177851.8|177761.8|177852.7|177762.7|177851.1|177761.1|12
1733922530000|2024-12-11 13:08:50|177855.8|177765.8|177838.3|177748.3|177856.2|177766.2|177838.3|177748.3|11
1733922540000|2024-12-11 13:09:00|177837.9|177747.9|177838.5|177748.5|177839|177749|177837.6|177747.6|12
1733922550000|2024-12-11 13:09:10|177838.3|177748.3|177836|177746|177838.3|177748.3|177835.8|177745.8|20
1733922560000|2024-12-11 13:09:20|177836.4|177746.4|177836.2|177746.2|177836.7|177746.7|177835|177745|17
1733922570000|2024-12-11 13:09:30|177835.8|177745.8|177829|177739|177837.1|177747.1|177828.1|177738.1|20
1733922580000|2024-12-11 13:09:40|177829.2|177739.2|177839|177749|177849.4|177759.4|177828.8|177738.8|15
1733922590000|2024-12-11 13:09:50|177839.5|177749.5|177837|177747|177839.5|177749.5|177835.7|177745.7|15
1733922600000|2024-12-11 13:10:00|177836.8|177746.8|177786.3|177696.3|177836.8|177746.8|177785.7|177695.7|21
1733922610000|2024-12-11 13:10:10|177786.2|177696.2|177785.5|177695.5|177786.7|177696.7|177781.9|177691.9|19
1733922620000|2024-12-11 13:10:20|177785.3|177695.3|177781|177691|177799.5|177709.5|177779.8|177689.8|25
1733922630000|2024-12-11 13:10:30|177781.2|177691.2|177782.5|177692.5|177783.1|177693.1|177781.2|177691.2|9
1733922640000|2024-12-11 13:10:40|177782.7|177692.7|177782.3|177692.3|177782.8|177692.8|177782|177692|6
1733922650000|2024-12-11 13:10:50|177782|177692|177786.2|177696.2|177792.1|177702.1|177782|177692|20
1733922660000|2024-12-11 13:11:00|177786.3|177696.3|177787.5|177697.5|177787.9|177697.9|177786.3|177696.3|17
1733922670000|2024-12-11 13:11:10|177783.3|177693.3|177784|177694|177784.2|177694.2|177781.6|177691.6|12
1733922680000|2024-12-11 13:11:20|177783.9|177693.9|177782.4|177692.4|177790.4|177700.4|177782.4|177692.4|16
1733922690000|2024-12-11 13:11:30|177781.5|177691.5|177781.7|177691.7|177782.3|177692.3|177781.5|177691.5|11
1733922700000|2024-12-11 13:11:40|177781.1|177691.1|177699.1|177609.1|177781.1|177691.1|177695.4|177605.4|33
1733922710000|2024-12-11 13:11:50|177699.3|177609.3|177708.5|177618.5|177713.8|177623.8|177699.3|177609.3|28
1733922720000|2024-12-11 13:12:00|177709.2|177619.2|177690.9|177600.9|177711|177621|177690.7|177600.7|30
1733922730000|2024-12-11 13:12:10|177691.1|177601.1|177688.8|177598.8|177705.2|177615.2|177684.7|177594.7|30
1733922740000|2024-12-11 13:12:20|177709.3|177619.3|177701.6|177611.6|177709.3|177619.3|177701.5|177611.5|25
1733922750000|2024-12-11 13:12:30|177701.3|177611.3|177727.6|177637.6|177732.9|177642.9|177701.3|177611.3|26
1733922760000|2024-12-11 13:12:40|177726.6|177636.6|177706.1|177616.1|177726.6|177636.6|177706.1|177616.1|25
1733922770000|2024-12-11 13:12:50|177706.5|177616.5|177704|177614|177708.3|177618.3|177704|177614|26
1733922780000|2024-12-11 13:13:00|177704.2|177614.2|177697.7|177607.7|177704.2|177614.2|177688.8|177598.8|25
1733922790000|2024-12-11 13:13:10|177697.3|177607.3|177700.5|177610.5|177705.6|177615.6|177697.1|177607.1|24
1733922800000|2024-12-11 13:13:20|177700.9|177610.9|177721.1|177631.1|177721.1|177631.1|177699|177609|27
1733922810000|2024-12-11 13:13:30|177721.4|177631.4|177735.2|177645.2|177739.1|177649.1|177720.2|177630.2|23
1733922820000|2024-12-11 13:13:40|177735|177645|177751.5|177661.5|177752.9|177662.9|177735|177645|19
1733922830000|2024-12-11 13:13:50|177752.1|177662.1|177788.8|177698.8|177806.7|177716.7|177751.4|177661.4|25
1733922840000|2024-12-11 13:14:00|177790.3|177700.3|177803.7|177713.7|177814.2|177724.2|177776.5|177686.5|29
1733922850000|2024-12-11 13:14:10|177802.9|177712.9|177807.1|177717.1|177811.6|177721.6|177799.3|177709.3|19
1733922860000|2024-12-11 13:14:20|177806.3|177716.3|177813.8|177723.8|177820.6|177730.6|177806.3|177716.3|16
1733922870000|2024-12-11 13:14:30|177813.9|177723.9|177806.8|177716.8|177817|177727|177806.6|177716.6|14
1733922880000|2024-12-11 13:14:40|177806.6|177716.6|177776.4|177686.4|177810.3|177720.3|177775.8|177685.8|30
1733922890000|2024-12-11 13:14:50|177776.2|177686.2|177761.2|177671.2|177776.2|177686.2|177758.8|177668.8|28
1733922900000|2024-12-11 13:15:00|177752.9|177662.9|177738.8|177648.8|177754.9|177664.9|177738.2|177648.2|15
1733922910000|2024-12-11 13:15:10|177739.2|177649.2|177756.5|177666.5|177756.5|177666.5|177739.2|177649.2|15
1733922920000|2024-12-11 13:15:20|177756.6|177666.6|177759.9|177669.9|177760.3|177670.3|177756.6|177666.6|15
1733922930000|2024-12-11 13:15:30|177759.5|177669.5|177802.8|177712.8|177807|177717|177757.7|177667.7|18
1733922940000|2024-12-11 13:15:40|177807.1|177717.1|177781.9|177691.9|177807.1|177717.1|177779.5|177689.5|17
1733922950000|2024-12-11 13:15:50|177781.7|177691.7|177780.9|177690.9|177783.1|177693.1|177780.9|177690.9|16
1733922960000|2024-12-11 13:16:00|177780.5|177690.5|177782.2|177692.2|177782.7|177692.7|177779.1|177689.1|23
1733922970000|2024-12-11 13:16:10|177781.3|177691.3|177825.2|177735.2|177826.5|177736.5|177781.3|177691.3|19
1733922980000|2024-12-11 13:16:20|177825.4|177735.4|177824.7|177734.7|177825.9|177735.9|177814.4|177724.4|18
1733922990000|2024-12-11 13:16:30|177824.9|177734.9|177825.3|177735.3|177825.3|177735.3|177812.6|177722.6|11
1733923000000|2024-12-11 13:16:40|177825.7|177735.7|177840.7|177750.7|177840.7|177750.7|177824.7|177734.7|19
1733923010000|2024-12-11 13:16:50|177835.4|177745.4|177847.4|177757.4|177847.4|177757.4|177834.2|177744.2|25
1733923020000|2024-12-11 13:17:00|177846.8|177756.8|177851|177761|177856.2|177766.2|177846.7|177756.7|18
1733923030000|2024-12-11 13:17:10|177846.3|177756.3|177837.1|177747.1|177846.3|177756.3|177837.1|177747.1|23
1733923040000|2024-12-11 13:17:20|177836.9|177746.9|177826.8|177736.8|177836.9|177746.9|177822.7|177732.7|23
1733923050000|2024-12-11 13:17:30|177827.7|177737.7|177827.5|177737.5|177827.9|177737.9|177827.1|177737.1|6
1733923060000|2024-12-11 13:17:40|177827.3|177737.3|177845.4|177755.4|177845.6|177755.6|177826.8|177736.8|7
1733923070000|2024-12-11 13:17:50|177845.7|177755.7|177844.5|177754.5|177846.3|177756.3|177844.5|177754.5|10
1733923080000|2024-12-11 13:18:00|177843.9|177753.9|177845|177755|177847.4|177757.4|177841.1|177751.1|13
1733923090000|2024-12-11 13:18:10|177841.3|177751.3|177895.2|177805.2|177898.7|177808.7|177833|177743|25
1733923100000|2024-12-11 13:18:20|177895.4|177805.4|177882.7|177792.7|177902.6|177812.6|177882.7|177792.7|21
1733923110000|2024-12-11 13:18:30|177882.1|177792.1|177858.4|177768.4|177882.1|177792.1|177853.9|177763.9|15
1733923120000|2024-12-11 13:18:40|177858.8|177768.8|177856.5|177766.5|177861.4|177771.4|177856.4|177766.4|19
1733923130000|2024-12-11 13:18:50|177856.4|177766.4|177859.6|177769.6|177861.5|177771.5|177855.3|177765.3|17
1733923140000|2024-12-11 13:19:00|177860.1|177770.1|177853.6|177763.6|177870.2|177780.2|177853|177763|23
1733923150000|2024-12-11 13:19:10|177852.9|177762.9|177812.4|177682.4|177854.8|177764.8|177791.5|177678.4|25
1733923160000|2024-12-11 13:19:20|177797.1|177707.1|177802.5|177712.5|177803.9|177713.9|177783.7|177693.7|32
1733923170000|2024-12-11 13:19:30|177802.3|177712.3|177831|177741|177831|177741|177801.4|177711.4|15
1733923180000|2024-12-11 13:19:40|177829.5|177739.5|177811.9|177721.9|177829.5|177739.5|177811.9|177721.9|13
1733923190000|2024-12-11 13:19:50|177811.1|177721.1|177802.9|177712.9|177811.9|177721.9|177801.9|177711.9|20
1733923200000|2024-12-11 13:20:00|177802.1|177712.1|177804.8|177714.8|177808.9|177718.9|177796.4|177706.4|22
1733923210000|2024-12-11 13:20:10|177803.7|177713.7|177807.2|177717.2|177807.2|177717.2|177789.4|177699.4|20
1733923220000|2024-12-11 13:20:20|177806.8|177716.8|177807.5|177717.5|177809.8|177719.8|177805|177715|18
1733923230000|2024-12-11 13:20:30|177806.8|177716.8|177815.1|177725.1|177815.2|177725.2|177806.7|177716.7|14
1733923240000|2024-12-11 13:20:40|177814.8|177724.8|177802.6|177712.6|177817.7|177727.7|177802.4|177712.4|16
1733923250000|2024-12-11 13:20:50|177801.7|177711.7|177795.7|177705.7|177814.6|177724.6|177792.5|177702.5|20
1733923260000|2024-12-11 13:21:00|177796.2|177706.2|177796.5|177706.5|177798.6|177708.6|177793.7|177703.7|25
1733923270000|2024-12-11 13:21:10|177795.5|177705.5|177795.1|177705.1|177797.5|177707.5|177786|177696|15
1733923280000|2024-12-11 13:21:20|177797.1|177707.1|177813.8|177723.8|177814.3|177724.3|177797.1|177707.1|21
1733923290000|2024-12-11 13:21:30|177806.2|177716.2|177800.7|177710.7|177806.5|177716.5|177799.9|177709.9|22
1733923300000|2024-12-11 13:21:40|177800.8|177710.8|177797.1|177707.1|177800.8|177710.8|177790.7|177700.7|22
1733923310000|2024-12-11 13:21:50|177800|177710|177770.9|177680.9|177800.4|177710.4|177770.9|177680.9|16
1733923320000|2024-12-11 13:22:00|177770.8|177680.8|177744.3|177654.3|177770.8|177680.8|177736.9|177646.9|21
1733923330000|2024-12-11 13:22:10|177742.9|177652.9|177746|177656|177753.4|177663.4|177734.1|177644.1|20
1733923340000|2024-12-11 13:22:20|177746.4|177656.4|177740.5|177650.5|177746.4|177656.4|177740.5|177650.5|14
1733923350000|2024-12-11 13:22:30|177740.9|177650.9|177747.9|177657.9|177748.3|177658.3|177740.9|177650.9|11
1733923360000|2024-12-11 13:22:40|177748.1|177658.1|177810.2|177720.2|177810.4|177720.4|177748.1|177658.1|28
1733923370000|2024-12-11 13:22:50|177810.4|177720.4|177798.3|177708.3|177818.9|177728.9|177794.3|177704.3|22
1733923380000|2024-12-11 13:23:00|177798.1|177708.1|177799.3|177709.3|177806.6|177716.6|177796.6|177706.6|27
1733923390000|2024-12-11 13:23:10|177799.7|177709.7|177793|177703|177801.7|177711.7|177773.7|177683.7|27
1733923400000|2024-12-11 13:23:20|177792.2|177702.2|177774|177684|177793|177703|177773.8|177683.8|19
1733923410000|2024-12-11 13:23:30|177773.4|177683.4|177776.1|177686.1|177787.1|177697.1|177765.8|177675.8|24
1733923420000|2024-12-11 13:23:40|177774.5|177684.5|177781.7|177691.7|177788.7|177698.7|177774.3|177684.3|19
1733923430000|2024-12-11 13:23:50|177781.5|177691.5|177783.9|177693.9|177792|177702|177781.5|177691.5|25
1733923440000|2024-12-11 13:24:00|177782.9|177692.9|177772.6|177682.6|177787.9|177697.9|177771|177681|18
1733923450000|2024-12-11 13:24:10|177770|177680|177750.5|177660.5|177770|177680|177746.7|177656.7|21
1733923460000|2024-12-11 13:24:20|177753.2|177663.2|177786.2|177656.2|177787.2|177677.8|177749.4|177652.2|27
1733923470000|2024-12-11 13:24:30|177786.5|177656.5|177782.8|177652.8|177788.6|177658.6|177781|177651|12
1733923480000|2024-12-11 13:24:40|177782.4|177652.4|177777.3|177647.3|177782.4|177652.4|177764.4|177634.4|19
1733923490000|2024-12-11 13:24:50|177779.3|177649.3|177773.1|177643.1|177779.3|177649.3|177769.8|177639.8|16
1733923500000|2024-12-11 13:25:00|177773.4|177643.4|177745.7|177655.7|177783.8|177658.1|177736.1|177643.4|21
1733923510000|2024-12-11 13:25:10|177742.1|177652.1|177748.4|177658.4|177753.7|177663.7|177739.9|177649.9|18
1733923520000|2024-12-11 13:25:20|177747.5|177657.5|177736.9|177646.9|177747.5|177657.5|177720.1|177630.1|30
1733923530000|2024-12-11 13:25:30|177736.7|177646.7|177732|177642|177741|177651|177731.7|177641.7|19
1733923540000|2024-12-11 13:25:40|177731.1|177641.1|177730|177640|177731.3|177641.3|177726|177636|14
1733923550000|2024-12-11 13:25:50|177718.9|177628.9|177764.9|177634.9|177764.9|177657.7|177718.9|177628.9|25
1733923560000|2024-12-11 13:26:00|177772.8|177642.8|177770.4|177640.4|177773.8|177643.8|177768.5|177638.5|7
1733923570000|2024-12-11 13:26:10|177770.8|177640.8|177769.3|177639.3|177772|177642|177769.3|177639.3|7
1733923580000|2024-12-11 13:26:20|177769.4|177639.4|177783.1|177693.1|177785.3|177695.3|177769.3|177639.3|14
1733923590000|2024-12-11 13:26:30|177783.4|177693.4|177810.1|177720.1|177820.1|177730.1|177771.8|177681.8|20
1733923600000|2024-12-11 13:26:40|177809.9|177719.9|177814.8|177724.8|177818.9|177728.9|177809.9|177719.9|14
1733923610000|2024-12-11 13:26:50|177814.2|177724.2|177814.4|177724.4|177818.6|177728.6|177814.2|177724.2|7
1733923620000|2024-12-11 13:27:00|177817.8|177727.8|177828.8|177738.8|177833.9|177743.9|177817.8|177727.8|9
1733923630000|2024-12-11 13:27:10|177826.9|177736.9|177834.3|177744.3|177838.1|177748.1|177826.9|177736.9|18
1733923640000|2024-12-11 13:27:20|177868.3|177738.3|177895.7|177723.5|177895.7|177745.9|177868.3|177723.5|14
1733923650000|2024-12-11 13:27:30|177891.6|177724.8|177858|177728|177891.6|177744.5|177858|177724.8|23
1733923660000|2024-12-11 13:27:40|177857.4|177727.4|177863.7|177733.7|177867.2|177737.2|177857.4|177727.4|12
1733923670000|2024-12-11 13:27:50|177862|177732|177868.8|177714.7|177872.5|177733.3|177857.4|177714.7|13
1733923680000|2024-12-11 13:28:00|177891.7|177687.3|177893.6|177681.3|177906.2|177690.1|177891.7|177681.3|20
1733923690000|2024-12-11 13:28:10|177898.3|177681.1|177872.3|177696.2|177898.3|177708.7|177868.3|177677.7|15
1733923700000|2024-12-11 13:28:20|177874.6|177706.7|177884.6|177678.4|177889.2|177707.3|177874.6|177674.4|14
1733923710000|2024-12-11 13:28:30|177889.3|177675.8|177887.9|177681.4|177892.7|177687.2|177882|177666.7|13
1733923720000|2024-12-11 13:28:40|177887.6|177681.8|177930.7|177612.5|177936.8|177681.8|177883.5|177612.5|15
1733923730000|2024-12-11 13:28:50|177933|177604.8|177918.2|177576.2|177947.4|177605.4|177895.6|177561.1|19
1733923740000|2024-12-11 13:29:00|177918.4|177576.4|177911.7|177569.7|177931.7|177589.7|177908.9|177566.9|23
1733923750000|2024-12-11 13:29:10|177910.4|177568.4|177906|177564|177910.4|177568.4|177893.1|177551.1|30
1733923760000|2024-12-11 13:29:20|177905.7|177563.7|177912.7|177570.7|177918.8|177576.8|177905.7|177563.7|21
1733923770000|2024-12-11 13:29:30|177918.9|177576.9|177921.2|177579.2|177923.9|177581.9|177918.9|177576.9|32
1733923780000|2024-12-11 13:29:40|177921.8|177579.8|177924.4|177582.4|177925.5|177583.5|177909.8|177567.8|17
1733923790000|2024-12-11 13:29:50|177924.3|177582.3|177945.9|177603.9|177978.1|177636.1|177903.8|177561.8|17
1733923800000|2024-12-11 13:30:00|177915.1|177573.1|177885.2|177543.2|177915.1|177573.1|177839.6|177497.6|12
1733923810000|2024-12-11 13:30:10|177889.7|177547.7|177792.9|177450.9|177956.2|177614.2|177786.5|177444.5|20
1733923820000|2024-12-11 13:30:20|177794|177452|177795|177453|177823.4|177481.4|177789.6|177447.6|22
1733923830000|2024-12-11 13:30:30|177789.3|177447.3|177787.1|177445.1|177791.5|177449.5|177785.1|177443.1|30
1733923840000|2024-12-11 13:30:40|177786.8|177444.8|177785.3|177443.3|177792.3|177450.3|177779.3|177437.3|30
1733923850000|2024-12-11 13:30:50|177785.4|177443.4|177840|177504.9|177845.9|177504.9|177755.6|177442.7|24
1733923860000|2024-12-11 13:31:00|177838.3|177506.7|177817|177475|177846|177513.5|177802.5|177460.5|33
1733923870000|2024-12-11 13:31:10|177818.6|177476.6|177781.7|177542.3|177841.8|177542.3|177781.7|177476.6|24
1733923880000|2024-12-11 13:31:20|177805.7|177517.7|177834.4|177503.9|177841.4|177523.1|177790.9|177472.5|22
1733923890000|2024-12-11 13:31:30|177837.3|177502.1|177864.4|177522.4|177864.4|177549.9|177777.3|177502.1|25
1733923900000|2024-12-11 13:31:40|177865.7|177523.7|177767.7|177529.6|177873.1|177537.1|177767.7|177523.5|20
1733923910000|2024-12-11 13:31:50|177766.2|177529.8|177774.3|177551.5|177774.3|177551.5|177754.4|177525.9|6
1733923920000|2024-12-11 13:32:00|177713.9|177583.9|177909.2|177592.2|177909.7|177611.1|177713.9|177557|28
1733923930000|2024-12-11 13:32:10|177909|177587.9|177917.4|177593.7|177923.4|177617.3|177886.8|177587.4|32
1733923940000|2024-12-11 13:32:20|177914.5|177599|177980.7|177754.9|177983.7|177755.5|177872.7|177591.2|36
1733923950000|2024-12-11 13:32:30|177953.7|177753.5|177932.6|177802.6|177972.1|177802.7|177917.1|177753.5|31
1733923960000|2024-12-11 13:32:40|177932.3|177802.3|177954.9|177715.6|177969.5|177832.2|177924.3|177715.3|40
1733923970000|2024-12-11 13:32:50|177965.7|177747.7|177958|177713.9|177972.2|177799.5|177909.9|177704.5|39
1733923980000|2024-12-11 13:33:00|177947.5|177734|177884.3|177665.9|177970|177735|177843.5|177665.9|40
1733923990000|2024-12-11 13:33:10|177875|177670.5|177881|177593.3|177908|177670.5|177858.5|177585.8|40
1733924000000|2024-12-11 13:33:20|177879|177612.7|177813.6|177580.3|177893.6|177618.8|177748.8|177571.8|40
1733924010000|2024-12-11 13:33:30|177820.3|177579.9|177872.5|177621.5|177872.5|177629.5|177813.7|177571.5|32
1733924020000|2024-12-11 13:33:40|177876.7|177626.8|177860.3|177617|177877|177635.3|177842.4|177592.3|35
1733924030000|2024-12-11 13:33:50|177857|177619.8|177831.2|177603.6|177875|177619.8|177820.6|177568.2|33
1733924040000|2024-12-11 13:34:00|177825.8|177604|177781.4|177572.5|177834.2|177626|177755.9|177564.8|36
1733924050000|2024-12-11 13:34:10|177778.2|177555.2|177719.5|177589.5|177788|177606|177719.3|177554.2|35
1733924060000|2024-12-11 13:34:20|177719.9|177589.9|177688.8|177446|177739.4|177590.9|177686.2|177434.6|33
1733924070000|2024-12-11 13:34:30|177691.8|177430.2|177645|177515|177691.8|177524.4|177619.5|177430.2|35
1733924080000|2024-12-11 13:34:40|177645.8|177515.8|177613|177483|177655|177525|177607.5|177477.5|37
1733924090000|2024-12-11 13:34:50|177632.4|177502.4|177645.1|177515.1|177678.3|177515.1|177628.5|177455|39
1733924100000|2024-12-11 13:35:00|177644.5|177514.5|177748.6|177545.6|177749.6|177578.7|177644.5|177473|37
1733924110000|2024-12-11 13:35:10|177711.7|177581.7|177688.1|177558.1|177754.6|177598.6|177680|177546.8|35
1733924120000|2024-12-11 13:35:20|177687.7|177557.7|177638|177508|177687.7|177557.7|177625.2|177495.2|31
1733924130000|2024-12-11 13:35:30|177634.4|177504.4|177603.1|177473.1|177634.4|177504.4|177585.8|177470.7|37
1733924140000|2024-12-11 13:35:40|177603.3|177473.3|177550|177420|177604.5|177474.5|177542.7|177412.7|33
1733924150000|2024-12-11 13:35:50|177551|177421|177525.9|177395.9|177570.3|177440.3|177525.9|177395.9|37
1733924160000|2024-12-11 13:36:00|177530.5|177400.5|177516.9|177386.9|177537.9|177407.9|177502.8|177372.8|40
1733924170000|2024-12-11 13:36:10|177519.9|177389.9|177533.5|177403.5|177533.5|177403.5|177514|177384|36
1733924180000|2024-12-11 13:36:20|177531|177401|177494.8|177404.8|177532.4|177409.5|177483.5|177387.1|38
1733924190000|2024-12-11 13:36:30|177493.8|177403.8|177517.8|177387.8|177531.3|177412.3|177493.8|177385.8|39
1733924200000|2024-12-11 13:36:40|177516.4|177386.4|177499.4|177409.4|177524|177409.4|177499.4|177385.6|34
1733924210000|2024-12-11 13:36:50|177497.9|177407.9|177500.2|177410.2|177502.7|177412.7|177496.1|177406.1|35
1733924220000|2024-12-11 13:37:00|177498.1|177408.1|177512.9|177382.9|177520.9|177408.1|177498.1|177379.1|31
1733924230000|2024-12-11 13:37:10|177511.3|177381.3|177426.6|177296.6|177514|177384|177415.2|177285.2|34
1733924240000|2024-12-11 13:37:20|177423.2|177293.2|177441.5|177311.5|177455.2|177325.2|177406.6|177276.6|40
1733924250000|2024-12-11 13:37:30|177440.1|177310.1|177446.9|177316.9|177465.4|177335.4|177440.1|177310.1|37
1733924260000|2024-12-11 13:37:40|177447.3|177317.3|177428.8|177298.8|177459|177329|177424.8|177294.8|40
1733924270000|2024-12-11 13:37:50|177427.6|177297.6|177426.2|177296.2|177431.2|177301.2|177419.8|177289.8|38
1733924280000|2024-12-11 13:38:00|177426|177296|177412.6|177282.6|177426|177296|177408.8|177278.8|39
1733924290000|2024-12-11 13:38:10|177412.4|177282.4|177403.4|177313.4|177423.1|177317.5|177400.8|177277.4|36
1733924300000|2024-12-11 13:38:20|177402.2|177312.2|177412.4|177322.4|177415.7|177325.7|177395|177305|36
1733924310000|2024-12-11 13:38:30|177411.7|177321.7|177443.2|177353.2|177454.9|177364.9|177411.7|177321.7|35
1733924320000|2024-12-11 13:38:40|177441.7|177351.7|177521|177391|177526.2|177411.1|177421.9|177331.9|38
1733924330000|2024-12-11 13:38:50|177522.3|177392.3|177533.7|177403.7|177558.4|177440.4|177519.3|177389.3|37
1733924340000|2024-12-11 13:39:00|177532.7|177402.7|177474|177344|177534.3|177404.3|177469.2|177339.2|35
1733924350000|2024-12-11 13:39:10|177474.1|177344.1|177525.5|177395.5|177525.5|177395.5|177473.1|177343.1|35
1733924360000|2024-12-11 13:39:20|177526|177396|177481.8|177351.8|177526|177396|177478.8|177348.8|37
1733924370000|2024-12-11 13:39:30|177489.7|177359.7|177532.9|177402.9|177534|177404|177480.6|177350.6|37
1733924380000|2024-12-11 13:39:40|177532.2|177402.2|177507.1|177417.1|177533.2|177420.9|177507.1|177396.2|25
1733924390000|2024-12-11 13:39:50|177518.7|177388.7|177544.5|177414.5|177546.6|177416.6|177518.7|177388.7|38
1733924400000|2024-12-11 13:40:00|177550.4|177420.4|177579.6|177489.6|177579.6|177489.6|177531.4|177418.6|37
1733924410000|2024-12-11 13:40:10|177578.3|177488.3|177597.1|177507.1|177636.9|177532.4|177578.3|177488.1|33
1733924420000|2024-12-11 13:40:20|177590.6|177500.6|177634.7|177504.7|177634.7|177512.5|177574.1|177472.8|36
1733924430000|2024-12-11 13:40:30|177638|177508|177657.4|177567.4|177657.4|177567.4|177629.1|177499.1|37
1733924440000|2024-12-11 13:40:40|177661.6|177571.6|177664.6|177574.6|177671.5|177581.5|177657.2|177567.2|28
1733924450000|2024-12-11 13:40:50|177664.1|177574.1|177649.3|177559.3|177672.5|177582.5|177643.9|177553.9|27
1733924460000|2024-12-11 13:41:00|177650.3|177560.3|177649.9|177559.9|177650.3|177560.3|177620.4|177530.4|25
1733924470000|2024-12-11 13:41:10|177650.3|177560.3|177673.7|177583.7|177678.2|177588.2|177650.3|177560.3|24
1733924480000|2024-12-11 13:41:20|177673.5|177583.5|177663.2|177573.2|177674.6|177584.6|177657.5|177567.5|35
1733924490000|2024-12-11 13:41:30|177659.7|177569.7|177665.7|177575.7|177666|177576|177644|177554|31
1733924500000|2024-12-11 13:41:40|177667|177577|177603|177513|177667.9|177577.9|177603|177513|33
1733924510000|2024-12-11 13:41:50|177605.2|177515.2|177583|177493|177605.4|177515.4|177582.4|177492.4|29
1733924520000|2024-12-11 13:42:00|177582.1|177492.1|177520.8|177430.8|177582.1|177492.1|177496.8|177406.8|36
1733924530000|2024-12-11 13:42:10|177520.3|177430.3|177491.3|177401.3|177520.3|177430.3|177485.6|177395.6|33
1733924540000|2024-12-11 13:42:20|177489.9|177399.9|177453.7|177363.7|177489.9|177399.9|177451.6|177361.6|33
1733924550000|2024-12-11 13:42:30|177452.5|177362.5|177475.5|177385.5|177477.5|177387.5|177452.5|177362.5|34
1733924560000|2024-12-11 13:42:40|177474.5|177384.5|177465.5|177375.5|177490.9|177384.5|177455.4|177342.5|37
1733924570000|2024-12-11 13:42:50|177466.3|177376.3|177467.6|177377.6|177494.8|177382.9|177466.3|177357.6|21
1733924580000|2024-12-11 13:43:00|177469.6|177379.6|177439.5|177309.5|177469.6|177379.6|177421.1|177303.4|31
1733924590000|2024-12-11 13:43:10|177439.9|177309.9|177431.7|177301.7|177444.3|177314.3|177431.7|177301.7|31
1733924600000|2024-12-11 13:43:20|177400.2|177310.2|177434.3|177304.3|177438.2|177315.6|177400.2|177294|30
1733924610000|2024-12-11 13:43:30|177433|177303|177436.1|177306.1|177444.1|177326|177408.2|177287.6|34
1733924620000|2024-12-11 13:43:40|177435.2|177305.2|177431.6|177301.6|177435.2|177327.2|177408.4|177298|27
1733924630000|2024-12-11 13:43:50|177431.7|177301.7|177418.2|177288.2|177433.4|177319.1|177395.2|177288.2|30
1733924640000|2024-12-11 13:44:00|177418.4|177288.4|177415.3|177325.3|177422.5|177325.3|177401.4|177288.4|34
1733924650000|2024-12-11 13:44:10|177416|177326|177407|177317|177427.7|177327.4|177395.9|177286.9|34
1733924660000|2024-12-11 13:44:20|177406.1|177316.1|177390.1|177300.1|177406.1|177316.1|177387.3|177297.3|23
1733924670000|2024-12-11 13:44:30|177389.8|177299.8|177333.8|177203.8|177389.8|177299.8|177319.6|177196.3|35
1733924680000|2024-12-11 13:44:40|177335.2|177205.2|177300.5|177210.5|177336.9|177220.8|177300.5|177190.5|36
1733924690000|2024-12-11 13:44:50|177301.2|177211.2|177299.6|177169.6|177343.9|177234.2|177296.2|177166.2|33
1733924700000|2024-12-11 13:45:00|177300.1|177170.1|177262.7|177172.7|177300.2|177200.9|177256.5|177166.5|35
1733924710000|2024-12-11 13:45:10|177263.4|177173.4|177262.8|177172.8|177268|177178|177260.7|177170.7|33
1733924720000|2024-12-11 13:45:20|177261.8|177171.8|177262.5|177172.5|177269|177179|177254|177164|30
1733924730000|2024-12-11 13:45:30|177263.9|177173.9|177267|177137|177294.4|177204.4|177263.9|177137|31
1733924740000|2024-12-11 13:45:40|177262.7|177172.7|177248|177158|177262.7|177172.7|177247.4|177157.4|31
1733924750000|2024-12-11 13:45:50|177248.2|177158.2|177289.1|177199.1|177292.3|177202.3|177248.2|177158.2|30
1733924760000|2024-12-11 13:46:00|177289.2|177199.2|177287.9|177197.9|177291.2|177201.2|177285.7|177195.7|33
1733924770000|2024-12-11 13:46:10|177287.5|177197.5|177343.8|177253.8|177343.8|177253.8|177285.3|177195.3|33
1733924780000|2024-12-11 13:46:20|177347.3|177257.3|177418.5|177328.5|177418.5|177328.5|177347.3|177257.3|33
1733924790000|2024-12-11 13:46:30|177414.9|177324.9|177427.6|177337.6|177431.7|177341.7|177406.7|177316.7|33
1733924800000|2024-12-11 13:46:40|177431.7|177341.7|177443|177353|177445.6|177355.6|177431.7|177341.7|23
1733924810000|2024-12-11 13:46:50|177442.7|177352.7|177357.4|177267.4|177444.4|177354.4|177357.4|177267.4|33
1733924820000|2024-12-11 13:47:00|177357.3|177267.3|177373|177243|177385.9|177273.5|177357.3|177242.2|34
1733924830000|2024-12-11 13:47:10|177373.4|177243.4|177360.7|177270.7|177375.4|177270.7|177346.6|177239.7|27
1733924840000|2024-12-11 13:47:20|177361.5|177271.5|177354.3|177264.3|177363.1|177273.1|177350.7|177260.7|26
1733924850000|2024-12-11 13:47:30|177353.2|177263.2|177361.5|177271.5|177361.5|177271.5|177338.5|177248.5|23
1733924860000|2024-12-11 13:47:40|177361.3|177271.3|177362.9|177272.9|177369.1|177279.1|177351.6|177261.6|31
1733924870000|2024-12-11 13:47:50|177361.1|177271.1|177367.4|177277.4|177369.1|177279.1|177360.8|177270.8|24
1733924880000|2024-12-11 13:48:00|177367|177277|177365.9|177275.9|177378.4|177288.4|177365.1|177275.1|23
1733924890000|2024-12-11 13:48:10|177365.6|177275.6|177423.4|177333.4|177426.8|177336.8|177352.5|177262.5|30
1733924900000|2024-12-11 13:48:20|177424.5|177334.5|177442.3|177352.3|177442.3|177352.3|177424.5|177334.5|20
1733924910000|2024-12-11 13:48:30|177441.8|177351.8|177453.2|177363.2|177511.9|177381.9|177441.8|177351.8|33
1733924920000|2024-12-11 13:48:40|177453.4|177363.4|177452.1|177362.1|177454.9|177364.9|177452.1|177362.1|16
1733924930000|2024-12-11 13:48:50|177450.5|177360.5|177514.5|177424.5|177514.5|177424.5|177450.3|177360.3|34
1733924940000|2024-12-11 13:49:00|177515.4|177425.4|177495.9|177405.9|177515.4|177425.4|177486.6|177396.6|30
1733924950000|2024-12-11 13:49:10|177500.1|177410.1|177508.7|177418.7|177509.6|177419.6|177483.7|177393.7|30
1733924960000|2024-12-11 13:49:20|177509.2|177419.2|177514.2|177424.2|177515|177425|177508.9|177418.9|15
1733924970000|2024-12-11 13:49:30|177513.8|177423.8|177480.1|177390.1|177513.8|177423.8|177473.9|177383.9|26
1733924980000|2024-12-11 13:49:40|177480.4|177390.4|177505.8|177415.8|177505.8|177415.8|177468|177378|30
1733924990000|2024-12-11 13:49:50|177505.6|177415.6|177506.8|177416.8|177506.8|177416.8|177477|177387|34
1733925000000|2024-12-11 13:50:00|177507.3|177417.3|177511|177421|177511.3|177421.3|177507.3|177417.3|19
1733925010000|2024-12-11 13:50:10|177511.8|177421.8|177509.2|177419.2|177511.9|177421.9|177501.7|177411.7|23
1733925020000|2024-12-11 13:50:20|177509.6|177419.6|177510.4|177420.4|177510.8|177420.8|177506.7|177416.7|17
1733925030000|2024-12-11 13:50:30|177510.6|177420.6|177496.9|177406.9|177510.6|177420.6|177473.9|177383.9|26
1733925040000|2024-12-11 13:50:40|177496.7|177406.7|177480.6|177390.6|177498.5|177406.7|177474.2|177359.4|31
1733925050000|2024-12-11 13:50:50|177481.3|177391.3|177504.5|177414.5|177505.6|177415.6|177475.6|177385.6|33
1733925060000|2024-12-11 13:51:00|177499.5|177409.5|177505.6|177415.6|177505.6|177415.6|177486.3|177396.3|24
1733925070000|2024-12-11 13:51:10|177505.9|177415.9|177477.9|177387.9|177507.9|177417.9|177477.9|177387.9|24
1733925080000|2024-12-11 13:51:20|177478.1|177388.1|177467.7|177377.7|177478.1|177388.1|177453.7|177363.7|25
1733925090000|2024-12-11 13:51:30|177469.6|177379.6|177469.1|177379.1|177470.6|177380.6|177463.9|177373.9|21
1733925100000|2024-12-11 13:51:40|177469.2|177379.2|177497.4|177407.4|177497.5|177407.5|177469.2|177379.2|22
1733925110000|2024-12-11 13:51:50|177497.2|177407.2|177471.4|177381.4|177498.5|177408.5|177466|177376|24
1733925120000|2024-12-11 13:52:00|177471|177381|177498.6|177408.6|177505.6|177415.6|177469.6|177379.6|24
1733925130000|2024-12-11 13:52:10|177496.3|177406.3|177507.3|177417.3|177511.7|177421.7|177496.3|177406.3|14
1733925140000|2024-12-11 13:52:20|177507.5|177417.5|177508.6|177418.6|177510.2|177420.2|177498.3|177408.3|21
1733925150000|2024-12-11 13:52:30|177508.1|177418.1|177507.6|177417.6|177508.3|177418.3|177501.5|177411.5|23
1733925160000|2024-12-11 13:52:40|177508.2|177418.2|177541.1|177451.1|177541.1|177451.1|177507.8|177417.8|30
1733925170000|2024-12-11 13:52:50|177541.8|177451.8|177556|177466|177560|177470|177541.8|177451.8|30
1733925180000|2024-12-11 13:53:00|177555.6|177465.6|177552|177462|177558.5|177468.5|177548.4|177458.4|32
1733925190000|2024-12-11 13:53:10|177553|177463|177557.7|177467.7|177557.7|177467.7|177552.6|177462.6|24
1733925200000|2024-12-11 13:53:20|177557.6|177467.6|177590.4|177500.4|177592.6|177502.6|177550.9|177460.9|28
1733925210000|2024-12-11 13:53:30|177590.2|177500.2|177590.4|177500.4|177592.4|177502.4|177589|177499|18
1733925220000|2024-12-11 13:53:40|177590.9|177500.9|177588|177498|177596.3|177506.3|177588|177498|19
1733925230000|2024-12-11 13:53:50|177588.3|177498.3|177589.4|177499.4|177590|177500|177554.4|177464.4|20
1733925240000|2024-12-11 13:54:00|177587.5|177497.5|177573|177483|177594|177504|177573|177483|24
1733925250000|2024-12-11 13:54:10|177571.3|177481.3|177588|177498|177588.1|177498.1|177562.9|177472.9|28
1733925260000|2024-12-11 13:54:20|177587.6|177497.6|177583.5|177493.5|177590.1|177500.1|177576|177486|25
1733925270000|2024-12-11 13:54:30|177582.7|177492.7|177508.1|177418.1|177595|177505|177508.1|177418.1|22
1733925280000|2024-12-11 13:54:40|177508.9|177418.9|177501.9|177371.9|177511.3|177421.3|177464.4|177358.7|28
1733925290000|2024-12-11 13:54:50|177502.6|177372.6|177484.2|177394.2|177502.6|177397.2|177477.9|177368.9|28
1733925300000|2024-12-11 13:55:00|177483.7|177393.7|177506|177416|177508.7|177418.7|177483.7|177393.7|28
1733925310000|2024-12-11 13:55:10|177505.8|177415.8|177476.4|177386.4|177505.8|177415.8|177474.6|177384.6|29
1733925320000|2024-12-11 13:55:20|177473.9|177383.9|177485.7|177395.7|177490.7|177400.7|177473.9|177383.9|27
1733925330000|2024-12-11 13:55:30|177485.6|177395.6|177483.3|177393.3|177485.9|177395.9|177464.6|177374.6|28
1733925340000|2024-12-11 13:55:40|177485.3|177395.3|177486.8|177396.8|177486.8|177396.8|177483.4|177393.4|18
1733925350000|2024-12-11 13:55:50|177486|177396|177485.5|177395.5|177489.5|177399.5|177482.7|177392.7|24
1733925360000|2024-12-11 13:56:00|177485.2|177395.2|177454.2|177364.2|177487|177397|177452.4|177362.4|28
1733925370000|2024-12-11 13:56:10|177453.9|177363.9|177447.3|177357.3|177453.9|177363.9|177445.2|177355.2|22
1733925380000|2024-12-11 13:56:20|177446.5|177356.5|177416.4|177326.4|177446.5|177356.5|177405.1|177315.1|35
1733925390000|2024-12-11 13:56:30|177429.1|177339.1|177442|177352|177442|177352|177422.8|177332.8|29
1733925400000|2024-12-11 13:56:40|177442.8|177352.8|177498.9|177408.9|177498.9|177408.9|177442.2|177352.2|27
1733925410000|2024-12-11 13:56:50|177498.5|177408.5|177420.6|177330.6|177498.5|177408.5|177407.6|177317.6|38
1733925420000|2024-12-11 13:57:00|177424.3|177334.3|177422.7|177332.7|177424.3|177334.3|177388.9|177298.9|37
1733925430000|2024-12-11 13:57:10|177424.7|177334.7|177446.4|177356.4|177447.4|177357.4|177414.1|177324.1|38
1733925440000|2024-12-11 13:57:20|177446.9|177356.9|177441.2|177351.2|177452.3|177362.3|177440.4|177350.4|26
1733925450000|2024-12-11 13:57:30|177442.8|177352.8|177447.5|177357.5|177447.7|177357.7|177435.6|177345.6|32
1733925460000|2024-12-11 13:57:40|177447.8|177357.8|177421.7|177331.7|177447.8|177357.8|177421.7|177331.7|30
1733925470000|2024-12-11 13:57:50|177422.3|177332.3|177424.8|177334.8|177426.1|177336.1|177415.7|177325.7|20
1733925480000|2024-12-11 13:58:00|177425|177335|177406.2|177316.2|177443.4|177353.4|177406.2|177316.2|27
1733925490000|2024-12-11 13:58:10|177405.2|177315.2|177435.5|177345.5|177438.4|177348.4|177405.2|177315.2|26
1733925500000|2024-12-11 13:58:20|177435.8|177345.8|177438.5|177348.5|177440.8|177350.8|177435|177345|17
1733925510000|2024-12-11 13:58:30|177421.6|177331.6|177386.2|177296.2|177424.6|177334.6|177384.8|177294.8|30
1733925520000|2024-12-11 13:58:40|177386|177296|177378.9|177288.9|177391|177301|177377.2|177287.2|29
1733925530000|2024-12-11 13:58:50|177377.4|177287.4|177400.2|177310.2|177401.8|177311.8|177375.6|177285.6|27
1733925540000|2024-12-11 13:59:00|177400.4|177310.4|177404.4|177314.4|177412|177322|177400.4|177310.4|26
1733925550000|2024-12-11 13:59:10|177404.6|177314.6|177398.7|177308.7|177406.6|177316.6|177383.1|177293.1|32
1733925560000|2024-12-11 13:59:20|177402.3|177312.3|177419.9|177329.9|177421.4|177331.4|177398.7|177308.7|35
1733925570000|2024-12-11 13:59:30|177417|177327|177398.6|177308.6|177417|177327|177393.3|177303.3|25
1733925580000|2024-12-11 13:59:40|177401.5|177311.5|177424.1|177334.1|177427.5|177337.5|177400.6|177310.6|19
1733925590000|2024-12-11 13:59:50|177424|177334|177417.2|177327.2|177424|177334|177415.9|177325.9|24
1733925600000|2024-12-11 14:00:00|177417.6|177327.6|177379.1|177289.1|177425.6|177327.7|177378.8|177269.4|28
1733925610000|2024-12-11 14:00:10|177379.4|177289.4|177378.8|177288.8|177381.7|177291.7|177378.1|177288.1|20
1733925620000|2024-12-11 14:00:20|177381|177291|177380.5|177290.5|177381.6|177291.6|177379.1|177289.1|21
1733925630000|2024-12-11 14:00:30|177379.4|177289.4|177356.7|177266.7|177379.4|177289.4|177356.1|177266.1|21
1733925640000|2024-12-11 14:00:40|177357|177267|177365.8|177275.8|177367.3|177277.3|177356.7|177266.7|22
1733925650000|2024-12-11 14:00:50|177364.1|177274.1|177359.4|177269.4|177364.2|177274.2|177358.9|177268.9|19
1733925660000|2024-12-11 14:01:00|177359.5|177269.5|177390.7|177300.7|177392.5|177302.5|177359.2|177269.2|22
1733925670000|2024-12-11 14:01:10|177389.9|177299.9|177383.3|177293.3|177397.9|177307.9|177380.2|177290.2|29
1733925680000|2024-12-11 14:01:20|177383|177293|177402.5|177312.5|177402.9|177312.9|177379.5|177289.5|30
1733925690000|2024-12-11 14:01:30|177402.6|177312.6|177377.6|177287.6|177406.4|177316.4|177377.6|177287.6|29
1733925700000|2024-12-11 14:01:40|177377.4|177287.4|177360.7|177270.7|177377.4|177287.4|177358.5|177268.5|26
1733925710000|2024-12-11 14:01:50|177361.2|177271.2|177359.6|177269.6|177361.2|177271.2|177357.8|177267.8|17
1733925720000|2024-12-11 14:02:00|177359.9|177269.9|177353.4|177263.4|177374.5|177284.5|177353.4|177263.4|22
1733925730000|2024-12-11 14:02:10|177353.2|177263.2|177352.9|177262.9|177353.2|177263.2|177352.7|177262.7|6
1733925740000|2024-12-11 14:02:20|177353.3|177263.3|177357.8|177267.8|177357.8|177267.8|177353.3|177263.3|17
1733925750000|2024-12-11 14:02:30|177357.9|177267.9|177360.2|177270.2|177365|177275|177357.9|177267.9|25
1733925760000|2024-12-11 14:02:40|177360.4|177270.4|177357|177267|177360.7|177270.7|177357|177267|15
1733925770000|2024-12-11 14:02:50|177356.2|177266.2|177360.3|177270.3|177368.4|177278.4|177356.2|177266.2|17
1733925780000|2024-12-11 14:03:00|177359.3|177269.3|177358.6|177268.6|177361.1|177271.1|177358.5|177268.5|14
1733925790000|2024-12-11 14:03:10|177357.2|177267.2|177358.6|177268.6|177358.6|177268.6|177355.1|177265.1|23
1733925800000|2024-12-11 14:03:20|177357.9|177267.9|177355|177265|177362.7|177272.7|177355|177265|18
1733925810000|2024-12-11 14:03:30|177355.8|177265.8|177379.7|177289.7|177380|177290|177349.4|177259.4|16
1733925820000|2024-12-11 14:03:40|177379.9|177289.9|177384.9|177294.9|177387.9|177297.9|177379|177289|17
1733925830000|2024-12-11 14:03:50|177384.7|177294.7|177377|177287|177384.7|177294.7|177376.6|177286.6|13
1733925840000|2024-12-11 14:04:00|177377.1|177287.1|177373.7|177283.7|177377.6|177287.6|177373|177283|11
1733925850000|2024-12-11 14:04:10|177374.1|177284.1|177372.6|177282.6|177375.1|177285.1|177372.6|177282.6|10
1733925860000|2024-12-11 14:04:20|177333.9|177243.9|177363.8|177273.8|177368.1|177278.1|177333.9|177243.9|11
1733925870000|2024-12-11 14:04:30|177337.4|177247.4|177337.9|177247.9|177339.1|177249.1|177333.3|177243.3|22
1733925880000|2024-12-11 14:04:40|177338|177248|177343.4|177253.4|177345.2|177255.2|177336.7|177246.7|18
1733925890000|2024-12-11 14:04:50|177343.6|177253.6|177353|177263|177357.1|177267.1|177343.4|177253.4|18
1733925900000|2024-12-11 14:05:00|177349.5|177259.5|177341.8|177251.8|177349.5|177259.5|177339.5|177249.5|21
1733925910000|2024-12-11 14:05:10|177341.7|177251.7|177341.9|177251.9|177341.9|177251.9|177341.6|177251.6|3
1733925920000|2024-12-11 14:05:20|177344.5|177254.5|177350.4|177260.4|177355.2|177265.2|177342.8|177252.8|19
1733925930000|2024-12-11 14:05:30|177350|177260|177342.6|177252.6|177353.6|177263.6|177342.6|177252.6|26
1733925940000|2024-12-11 14:05:40|177342.7|177252.7|177341.3|177251.3|177343.5|177253.5|177341.2|177251.2|18
1733925950000|2024-12-11 14:05:50|177340.2|177250.2|177353.2|177263.2|177359|177269|177340.2|177250.2|27
1733925960000|2024-12-11 14:06:00|177352|177262|177330.7|177240.7|177352|177262|177330.7|177240.7|21
1733925970000|2024-12-11 14:06:10|177330.6|177240.6|177325.9|177235.9|177331.3|177241.3|177325.5|177235.5|13
1733925980000|2024-12-11 14:06:20|177326.2|177236.2|177333.8|177243.8|177333.9|177243.9|177326.2|177236.2|21
1733925990000|2024-12-11 14:06:30|177334.6|177244.6|177331.5|177241.5|177334.6|177244.6|177331.5|177241.5|10
1733926000000|2024-12-11 14:06:40|177331.3|177241.3|177332.8|177242.8|177344.2|177254.2|177330.7|177240.7|10
1733926010000|2024-12-11 14:06:50|177333|177243|177330.8|177240.8|177333|177243|177330.8|177240.8|12
1733926020000|2024-12-11 14:07:00|177330.5|177240.5|177330|177240|177330.5|177240.5|177325.7|177235.7|19
1733926030000|2024-12-11 14:07:10|177330.4|177240.4|177328.9|177238.9|177330.4|177240.4|177325.4|177235.4|24
1733926040000|2024-12-11 14:07:20|177328.5|177238.5|177330|177240|177330|177240|177325.5|177235.5|18
1733926050000|2024-12-11 14:07:30|177329.4|177239.4|177330.9|177240.9|177331.8|177241.8|177329.3|177239.3|11
1733926060000|2024-12-11 14:07:40|177330.3|177240.3|177330.8|177240.8|177332.2|177242.2|177329.6|177239.6|11
1733926070000|2024-12-11 14:07:50|177331.2|177241.2|177329|177239|177332|177242|177328.4|177238.4|12
1733926080000|2024-12-11 14:08:00|177329.1|177239.1|177332.1|177242.1|177332.6|177242.6|177329.1|177239.1|15
1733926090000|2024-12-11 14:08:10|177332.3|177242.3|177334.9|177244.9|177334.9|177244.9|177331.9|177241.9|17
1733926100000|2024-12-11 14:08:20|177335.2|177245.2|177359.3|177269.3|177359.9|177269.9|177335|177245|15
1733926110000|2024-12-11 14:08:30|177359.5|177269.5|177346.3|177256.3|177359.5|177269.5|177344.9|177254.9|11
1733926120000|2024-12-11 14:08:40|177346.1|177256.1|177364|177274|177364.9|177274.9|177346.1|177256.1|21
1733926130000|2024-12-11 14:08:50|177361.6|177271.6|177416.4|177326.4|177416.4|177326.4|177361.4|177271.4|16
1733926140000|2024-12-11 14:09:00|177411.2|177321.2|177412.7|177322.7|177414.6|177324.6|177401.2|177311.2|27
1733926150000|2024-12-11 14:09:10|177409.6|177319.6|177443.7|177353.7|177445.4|177355.4|177402.4|177312.4|23
1733926160000|2024-12-11 14:09:20|177443.9|177353.9|177454.8|177364.8|177464.8|177374.8|177443.9|177353.9|26
1733926170000|2024-12-11 14:09:30|177453.6|177363.6|177454.9|177364.9|177457.5|177367.5|177449|177359|26
1733926180000|2024-12-11 14:09:40|177455|177365|177455.5|177365.5|177455.7|177365.7|177454.9|177364.9|11
1733926190000|2024-12-11 14:09:50|177456.4|177366.4|177451.3|177361.3|177458|177368|177450.8|177360.8|20
1733926200000|2024-12-11 14:10:00|177451.1|177361.1|177447.3|177357.3|177451.1|177361.1|177446.7|177356.7|21
1733926210000|2024-12-11 14:10:10|177448.3|177358.3|177447.4|177357.4|177450.1|177360.1|177446.6|177356.6|23
1733926220000|2024-12-11 14:10:20|177447.6|177357.6|177451|177361|177451.2|177361.2|177445.7|177355.7|21
1733926230000|2024-12-11 14:10:30|177451.4|177361.4|177451.8|177361.8|177453.7|177363.7|177450.3|177360.3|16
1733926240000|2024-12-11 14:10:40|177451.5|177361.5|177451.1|177361.1|177452.2|177362.2|177449.7|177359.7|15
1733926250000|2024-12-11 14:10:50|177450.6|177360.6|177445.9|177355.9|177454.3|177364.3|177445|177355|20
1733926260000|2024-12-11 14:11:00|177445.4|177355.4|177423|177333|177445.4|177355.4|177416.3|177326.3|28
1733926270000|2024-12-11 14:11:10|177422.6|177332.6|177423.2|177333.2|177435.5|177345.5|177422.6|177332.6|18
1733926280000|2024-12-11 14:11:20|177423|177333|177419.2|177329.2|177424.2|177334.2|177416.8|177326.8|12
1733926290000|2024-12-11 14:11:30|177421.3|177331.3|177413.9|177323.9|177423|177333|177413.9|177323.9|20
1733926300000|2024-12-11 14:11:40|177413.3|177323.3|177406.7|177316.7|177417|177327|177406.7|177316.7|25
1733926310000|2024-12-11 14:11:50|177406.4|177316.4|177387.4|177297.4|177408.5|177318.5|177387.4|177297.4|21
1733926320000|2024-12-11 14:12:00|177389|177299|177382.3|177292.3|177390|177300|177382|177292|18
1733926330000|2024-12-11 14:12:10|177382.2|177292.2|177382.9|177292.9|177384.4|177294.4|177381.6|177291.6|11
1733926340000|2024-12-11 14:12:20|177384.1|177294.1|177386.5|177296.5|177396.7|177306.7|177384.1|177294.1|21
1733926350000|2024-12-11 14:12:30|177387.8|177297.8|177397.7|177307.7|177397.7|177307.7|177387.8|177297.8|17
1733926360000|2024-12-11 14:12:40|177398|177308|177404.5|177314.5|177404.5|177314.5|177398|177308|10
1733926370000|2024-12-11 14:12:50|177404.9|177314.9|177405.8|177315.8|177407|177317|177404.2|177314.2|14
1733926380000|2024-12-11 14:13:00|177406|177316|177411.7|177321.7|177411.7|177321.7|177405.8|177315.8|13
1733926390000|2024-12-11 14:13:10|177409.5|177319.5|177410.2|177320.2|177411.7|177321.7|177407.7|177317.7|17
1733926400000|2024-12-11 14:13:20|177410.3|177320.3|177410.2|177320.2|177410.7|177320.7|177409.7|177319.7|8
1733926410000|2024-12-11 14:13:30|177410.1|177320.1|177410.2|177320.2|177410.7|177320.7|177409.6|177319.6|11
1733926420000|2024-12-11 14:13:40|177403.8|177313.8|177403.1|177313.1|177405.2|177315.2|177401.5|177311.5|21
1733926430000|2024-12-11 14:13:50|177403.7|177313.7|177400.5|177310.5|177408.6|177318.6|177400.5|177310.5|29
1733926440000|2024-12-11 14:14:00|177400.3|177310.3|177385.2|177295.2|177401.4|177311.4|177385.2|177295.2|30
1733926450000|2024-12-11 14:14:10|177384.2|177294.2|177382.5|177292.5|177393.3|177303.3|177381.8|177291.8|26
1733926460000|2024-12-11 14:14:20|177382.1|177292.1|177357.4|177267.4|177383.5|177293.5|177357.2|177267.2|24
1733926470000|2024-12-11 14:14:30|177357.9|177267.9|177352.9|177262.9|177358.7|177268.7|177352.9|177262.9|27
1733926480000|2024-12-11 14:14:40|177353.1|177263.1|177330.9|177240.9|177353.1|177263.1|177330.9|177240.9|13
1733926490000|2024-12-11 14:14:50|177333.1|177243.1|177330.7|177240.7|177333.7|177243.7|177329.7|177239.7|16
1733926500000|2024-12-11 14:15:00|177331.4|177241.4|177261.6|177171.6|177332.2|177242.2|177261.6|177171.6|28
1733926510000|2024-12-11 14:15:10|177262.6|177172.6|177271.6|177181.6|177271.8|177181.8|177253.5|177163.5|17
1733926520000|2024-12-11 14:15:20|177271.8|177181.8|177283.8|177193.8|177284|177194|177271|177181|25
1733926530000|2024-12-11 14:15:30|177284|177194|177270.5|177180.5|177286.4|177196.4|177270.5|177180.5|23
1733926540000|2024-12-11 14:15:40|177270.7|177180.7|177263.7|177173.7|177270.7|177180.7|177263.7|177173.7|22
1733926550000|2024-12-11 14:15:50|177266.1|177176.1|177188.5|177098.5|177267.1|177177.1|177187.3|177097.3|27
1733926560000|2024-12-11 14:16:00|177188.9|177098.9|177190.4|177100.4|177190.4|177100.4|177187.2|177097.2|21
1733926570000|2024-12-11 14:16:10|177190.6|177100.6|177176.3|177086.3|177191.2|177101.2|177176.3|177086.3|16
1733926580000|2024-12-11 14:16:20|177176.6|177086.6|177182.5|177092.5|177184.1|177094.1|177176.3|177086.3|21
1733926590000|2024-12-11 14:16:30|177182.1|177092.1|177194.1|177104.1|177195.4|177105.4|177175.7|177085.7|19
1733926600000|2024-12-11 14:16:40|177195.4|177105.4|177194.9|177104.9|177197.7|177107.7|177192.9|177102.9|18
1733926610000|2024-12-11 14:16:50|177194.5|177104.5|177196.9|177106.9|177197.5|177107.5|177192.6|177102.6|19
1733926620000|2024-12-11 14:17:00|177198.1|177108.1|177195.9|177105.9|177198.1|177108.1|177195.9|177105.9|13
1733926630000|2024-12-11 14:17:10|177195.5|177105.5|177191.6|177101.6|177195.5|177105.5|177190.3|177100.3|6
1733926640000|2024-12-11 14:17:20|177191.3|177101.3|177191.9|177101.9|177193.5|177103.5|177190.7|177100.7|11
1733926650000|2024-12-11 14:17:30|177191.8|177101.8|177193.7|177103.7|177195|177105|177191.5|177101.5|12
1733926660000|2024-12-11 14:17:40|177193.9|177103.9|177201.5|177111.5|177211|177121|177191.8|177101.8|23
1733926670000|2024-12-11 14:17:50|177205.9|177115.9|177211.7|177121.7|177211.7|177121.7|177205.9|177115.9|16
1733926680000|2024-12-11 14:18:00|177212.1|177122.1|177207.4|177117.4|177212.9|177122.9|177204|177114|17
1733926690000|2024-12-11 14:18:10|177204.2|177114.2|177206.4|177116.4|177209.4|177119.4|177204.2|177114.2|12
1733926700000|2024-12-11 14:18:20|177206.7|177116.7|177211.4|177121.4|177211.6|177121.6|177203.2|177113.2|18
1733926710000|2024-12-11 14:18:30|177211.3|177121.3|177201.3|177111.3|177211.3|177121.3|177199.6|177109.6|10
1733926720000|2024-12-11 14:18:40|177203|177113|177201.1|177111.1|177203|177113|177200.9|177110.9|5
1733926730000|2024-12-11 14:18:50|177201|177111|177246.4|177156.4|177246.6|177156.6|177201|177111|15
1733926740000|2024-12-11 14:19:00|177246.8|177156.8|177272.2|177182.2|177275.4|177185.4|177246.8|177156.8|22
1733926750000|2024-12-11 14:19:10|177273.2|177183.2|177281.9|177191.9|177281.9|177191.9|177271|177181|22
1733926760000|2024-12-11 14:19:20|177282.9|177192.9|177285.8|177195.8|177285.8|177195.8|177282.3|177192.3|16
1733926770000|2024-12-11 14:19:30|177287.8|177197.8|177320.1|177230.1|177330|177240|177286.9|177196.9|27
1733926780000|2024-12-11 14:19:40|177319.8|177229.8|177304.1|177214.1|177324.5|177234.5|177299.6|177209.6|18
1733926790000|2024-12-11 14:19:50|177303.9|177213.9|177302.4|177212.4|177307|177217|177301.3|177211.3|17
1733926800000|2024-12-11 14:20:00|177302.2|177212.2|177283.9|177193.9|177304.1|177214.1|177283.9|177193.9|21
1733926810000|2024-12-11 14:20:10|177283.5|177193.5|177266.5|177176.5|177284.5|177194.5|177265.2|177175.2|32
1733926820000|2024-12-11 14:20:20|177268.6|177178.6|177286.1|177196.1|177287.3|177197.3|177268.4|177178.4|24
1733926830000|2024-12-11 14:20:30|177287.6|177197.6|177274|177184|177287.6|177197.6|177274|177184|19
1733926840000|2024-12-11 14:20:40|177277|177187|177274.8|177184.8|177277.1|177187.1|177273.2|177183.2|18
1733926850000|2024-12-11 14:20:50|177271.8|177181.8|177286.5|177196.5|177286.5|177196.5|177271.8|177181.8|25
1733926860000|2024-12-11 14:21:00|177287.1|177197.1|177282.2|177192.2|177287.1|177197.1|177279|177189|27
1733926870000|2024-12-11 14:21:10|177286|177196|177290.5|177200.5|177291.3|177201.3|177285.6|177195.6|23
1733926880000|2024-12-11 14:21:20|177290.3|177200.3|177288.4|177198.4|177290.8|177200.8|177288.4|177198.4|17
1733926890000|2024-12-11 14:21:30|177288|177198|177295.9|177205.9|177295.9|177205.9|177288|177198|25
1733926900000|2024-12-11 14:21:40|177299.6|177209.6|177306.8|177216.8|177306.8|177216.8|177299.6|177209.6|12
1733926910000|2024-12-11 14:21:50|177307.8|177217.8|177346.7|177256.7|177348.7|177258.7|177307.2|177217.2|13
1733926920000|2024-12-11 14:22:00|177346.5|177256.5|177323.4|177233.4|177346.5|177256.5|177323.4|177233.4|29
1733926930000|2024-12-11 14:22:10|177323.7|177233.7|177319|177229|177323.7|177233.7|177317.7|177227.7|20
1733926940000|2024-12-11 14:22:20|177318.8|177228.8|177310.1|177220.1|177318.9|177228.9|177305.5|177215.5|21
1733926950000|2024-12-11 14:22:30|177309.8|177219.8|177300.1|177210.1|177315.3|177225.3|177295.3|177205.3|30
1733926960000|2024-12-11 14:22:40|177300.7|177210.7|177299.3|177209.3|177301.5|177211.5|177298.9|177208.9|20
1733926970000|2024-12-11 14:22:50|177299.5|177209.5|177303.5|177213.5|177305.3|177215.3|177298.5|177208.5|23
1733926980000|2024-12-11 14:23:00|177303.9|177213.9|177323.2|177233.2|177324.6|177234.6|177303.9|177213.9|34
1733926990000|2024-12-11 14:23:10|177322.8|177232.8|177313.2|177223.2|177324.2|177234.2|177308.6|177218.6|27
1733927000000|2024-12-11 14:23:20|177314.6|177224.6|177328.3|177238.3|177329.5|177239.5|177310|177220|29
1733927010000|2024-12-11 14:23:30|177328.7|177238.7|177329.8|177239.8|177335.1|177245.1|177327.7|177237.7|30
1733927020000|2024-12-11 14:23:40|177330.4|177240.4|177353.4|177263.4|177353.7|177263.7|177330.4|177240.4|18
1733927030000|2024-12-11 14:23:50|177353.6|177263.6|177353.1|177263.1|177353.6|177263.6|177350.8|177260.8|13
1733927040000|2024-12-11 14:24:00|177351.8|177261.8|177343.2|177253.2|177352.8|177262.8|177338.6|177248.6|19
1733927050000|2024-12-11 14:24:10|177352.3|177262.3|177343.1|177253.1|177352.3|177262.3|177329.7|177239.7|26
1733927060000|2024-12-11 14:24:20|177343.5|177253.5|177337.5|177247.5|177346.7|177256.7|177337.2|177247.2|11
1733927070000|2024-12-11 14:24:30|177337.7|177247.7|177336.4|177246.4|177338.7|177248.7|177327.6|177237.6|22
1733927080000|2024-12-11 14:24:40|177336.2|177246.2|177362.4|177272.4|177362.4|177272.4|177336.2|177246.2|17
1733927090000|2024-12-11 14:24:50|177361.7|177271.7|177358.9|177268.9|177361.9|177271.9|177344.8|177254.8|25
1733927100000|2024-12-11 14:25:00|177358.1|177268.1|177360.6|177270.6|177361|177271|177347.9|177257.9|19
1733927110000|2024-12-11 14:25:10|177360.9|177270.9|177389.4|177299.4|177390.9|177300.9|177360.8|177270.8|23
1733927120000|2024-12-11 14:25:20|177388.7|177298.7|177421.9|177331.9|177430|177340|177388.7|177298.7|27
1733927130000|2024-12-11 14:25:30|177421.7|177331.7|177440.4|177350.4|177446.9|177356.9|177418|177328|33
1733927140000|2024-12-11 14:25:40|177440.6|177350.6|177452.2|177362.2|177452.6|177362.6|177439.6|177349.6|26
1733927150000|2024-12-11 14:25:50|177452.4|177362.4|177437.1|177347.1|177453.3|177363.3|177434.9|177344.9|19
1733927160000|2024-12-11 14:26:00|177437.6|177347.6|177434.2|177344.2|177439.8|177349.8|177420.7|177330.7|29
1733927170000|2024-12-11 14:26:10|177434.1|177344.1|177403.8|177313.8|177436.5|177346.5|177403.8|177313.8|32
1733927180000|2024-12-11 14:26:20|177404|177314|177399.9|177309.9|177404|177314|177395.8|177305.8|19
1733927190000|2024-12-11 14:26:30|177399.7|177309.7|177405.4|177315.4|177408.3|177318.3|177398.7|177308.7|22
1733927200000|2024-12-11 14:26:40|177407.2|177317.2|177385.5|177295.5|177407.2|177317.2|177385.5|177295.5|27
1733927210000|2024-12-11 14:26:50|177385.4|177295.4|177400.4|177310.4|177400.4|177310.4|177379.9|177289.9|33
1733927220000|2024-12-11 14:27:00|177400.2|177310.2|177411.6|177321.6|177411.6|177321.6|177400.2|177310.2|17
1733927230000|2024-12-11 14:27:10|177411.5|177321.5|177439.8|177349.8|177439.8|177349.8|177407.8|177317.8|21
1733927240000|2024-12-11 14:27:20|177460.1|177370.1|177498.2|177408.2|177501.3|177411.3|177460.1|177346.1|29
1733927250000|2024-12-11 14:27:30|177498|177408|177510.4|177420.4|177511.2|177421.2|177498|177408|24
1733927260000|2024-12-11 14:27:40|177510.7|177420.7|177509.1|177419.1|177533.1|177443.1|177504.2|177414.2|31
1733927270000|2024-12-11 14:27:50|177509.5|177419.5|177485.4|177395.4|177509.5|177419.5|177483.9|177393.9|28
1733927280000|2024-12-11 14:28:00|177485.9|177395.9|177497.3|177407.3|177504.8|177414.8|177478.1|177388.1|31
1733927290000|2024-12-11 14:28:10|177499.3|177409.3|177499.9|177409.9|177500.3|177410.3|177487.4|177397.4|33
1733927300000|2024-12-11 14:28:20|177499.8|177409.8|177470.9|177380.9|177502.6|177412.6|177470.9|177380.9|28
1733927310000|2024-12-11 14:28:30|177471.2|177381.2|177471.2|177381.2|177474.7|177384.7|177470.7|177380.7|26
1733927320000|2024-12-11 14:28:40|177470.9|177380.9|177472|177382|177472.5|177382.5|177463.7|177373.7|23
1733927330000|2024-12-11 14:28:50|177482.3|177392.3|177472.6|177382.6|177482.3|177392.3|177469.7|177379.7|23
1733927340000|2024-12-11 14:29:00|177473.4|177383.4|177462.7|177372.7|177473.4|177383.4|177462.7|177372.7|18
1733927350000|2024-12-11 14:29:10|177462.9|177372.9|177426.8|177336.8|177462.9|177372.9|177402.8|177312.8|20
1733927360000|2024-12-11 14:29:20|177426.1|177336.1|177435.3|177345.3|177436.5|177346.5|177425.9|177335.9|23
1733927370000|2024-12-11 14:29:30|177434.3|177344.3|177436.7|177346.7|177446.2|177356.2|177433.6|177343.6|20
1733927380000|2024-12-11 14:29:40|177436.8|177346.8|177432.5|177342.5|177440.7|177350.7|177431.3|177341.3|21
1733927390000|2024-12-11 14:29:50|177432.8|177342.8|177433.9|177343.9|177438.6|177348.6|177431.8|177341.8|25
1733927400000|2024-12-11 14:30:00|177434.3|177344.3|177436|177346|177438.6|177348.6|177426|177336|35
1733927410000|2024-12-11 14:30:10|177440.8|177350.8|177435.1|177345.1|177447.9|177357.9|177423.2|177333.2|33
1733927420000|2024-12-11 14:30:20|177430.3|177340.3|177413.5|177323.5|177430.5|177340.5|177406.4|177316.4|23
1733927430000|2024-12-11 14:30:30|177413.2|177323.2|177408.2|177318.2|177422.5|177332.5|177408.2|177318.2|28
1733927440000|2024-12-11 14:30:40|177408.4|177318.4|177411.8|177321.8|177411.8|177321.8|177406.5|177316.5|15
1733927450000|2024-12-11 14:30:50|177413.2|177323.2|177468.5|177378.5|177468.5|177378.5|177413.2|177323.2|31
1733927460000|2024-12-11 14:31:00|177462.5|177372.5|177530|177440|177530|177440|177457.4|177367.4|37
1733927470000|2024-12-11 14:31:10|177529.4|177439.4|177519.9|177429.9|177529.4|177439.4|177516.9|177426.9|28
1733927480000|2024-12-11 14:31:20|177522.9|177432.9|177523.1|177433.1|177523.6|177433.6|177508|177418|30
1733927490000|2024-12-11 14:31:30|177523.4|177433.4|177530.3|177440.3|177536.1|177446.1|177523.4|177433.4|28
1733927500000|2024-12-11 14:31:40|177527.9|177437.9|177516|177426|177530.9|177440.9|177513.5|177423.5|24
1733927510000|2024-12-11 14:31:50|177515.5|177425.5|177537.8|177447.8|177540.8|177450.8|177515.5|177425.5|27
1733927520000|2024-12-11 14:32:00|177538|177448|177498.1|177408.1|177541.7|177451.7|177497.7|177407.7|28
1733927530000|2024-12-11 14:32:10|177498.5|177408.5|177494.7|177404.7|177502|177412|177492.6|177402.6|24
1733927540000|2024-12-11 14:32:20|177495.7|177405.7|177472.3|177382.3|177495.7|177405.7|177444.2|177354.2|30
1733927550000|2024-12-11 14:32:30|177472|177382|177477|177387|177495.4|177405.4|177472|177382|28
1733927560000|2024-12-11 14:32:40|177477.2|177387.2|177480|177390|177491.1|177401.1|177477.2|177387.2|17
1733927570000|2024-12-11 14:32:50|177480.3|177390.3|177481.5|177391.5|177481.5|177391.5|177479.5|177389.5|10
1733927580000|2024-12-11 14:33:00|177481.1|177391.1|177480.9|177390.9|177482.4|177392.4|177480|177390|9
1733927590000|2024-12-11 14:33:10|177480.1|177390.1|177449.7|177359.7|177480.1|177390.1|177448.8|177358.8|20
1733927600000|2024-12-11 14:33:20|177448.9|177358.9|177443.2|177353.2|177450.8|177360.8|177440.4|177350.4|18
1733927610000|2024-12-11 14:33:30|177443.9|177353.9|177397.8|177307.8|177445.4|177355.4|177397.4|177307.4|22
1733927620000|2024-12-11 14:33:40|177397.6|177307.6|177397.4|177307.4|177400.1|177310.1|177395.8|177305.8|22
1733927630000|2024-12-11 14:33:50|177397.6|177307.6|177393.9|177303.9|177398.2|177308.2|177393.8|177303.8|12
1733927640000|2024-12-11 14:34:00|177393.8|177303.8|177395.9|177305.9|177397.5|177307.5|177392.5|177302.5|24
1733927650000|2024-12-11 14:34:10|177396|177306|177410.6|177320.6|177410.6|177320.6|177396|177306|28
1733927660000|2024-12-11 14:34:20|177409.1|177319.1|177414.3|177324.3|177418.6|177328.6|177408.6|177318.6|29
1733927670000|2024-12-11 14:34:30|177414.1|177324.1|177424.7|177334.7|177444.3|177354.3|177414.1|177324.1|20
1733927680000|2024-12-11 14:34:40|177423.8|177333.8|177434.1|177344.1|177434.1|177344.1|177421.8|177331.8|21
1733927690000|2024-12-11 14:34:50|177435.7|177345.7|177438.4|177348.4|177444.3|177354.3|177435.4|177345.4|25
1733927700000|2024-12-11 14:35:00|177439.1|177349.1|177442.3|177352.3|177444|177354|177438.3|177348.3|27
1733927710000|2024-12-11 14:35:10|177443.7|177353.7|177476.5|177386.5|177476.5|177386.5|177443.7|177353.7|17
1733927720000|2024-12-11 14:35:20|177476.8|177386.8|177476.7|177386.7|177477|177387|177472.8|177382.8|19
1733927730000|2024-12-11 14:35:30|177477.7|177387.7|177498.5|177408.5|177498.6|177408.6|177477.7|177387.7|19
1733927740000|2024-12-11 14:35:40|177498.8|177408.8|177493.8|177403.8|177514.7|177424.7|177493.8|177403.8|33
1733927750000|2024-12-11 14:35:50|177492.2|177402.2|177492.9|177362.9|177496.8|177406.8|177472.1|177356.7|28
1733927760000|2024-12-11 14:36:00|177493|177363|177493|177363|177494.1|177364.1|177489.5|177359.5|18
1733927770000|2024-12-11 14:36:10|177492.1|177362.1|177470.9|177380.9|177492.3|177381.2|177462.1|177362.1|22
1733927780000|2024-12-11 14:36:20|177472.1|177382.1|177474.2|177384.2|177474.2|177384.2|177470.4|177380.4|16
1733927790000|2024-12-11 14:36:30|177473.6|177383.6|177491.1|177401.1|177498.5|177408.5|177470.2|177380.2|30
1733927800000|2024-12-11 14:36:40|177492.7|177402.7|177506.7|177416.7|177512.2|177422.2|177492.7|177402.7|17
1733927810000|2024-12-11 14:36:50|177506.5|177416.5|177552.3|177462.3|177552.3|177462.3|177506.5|177416.5|24
1733927820000|2024-12-11 14:37:00|177552.8|177462.8|177560.5|177470.5|177560.5|177470.5|177552.8|177462.8|14
1733927830000|2024-12-11 14:37:10|177560.2|177470.2|177559.9|177469.9|177560.9|177470.9|177558.5|177468.5|12
1733927840000|2024-12-11 14:37:20|177559.7|177469.7|177576|177486|177600.6|177510.6|177559.7|177469.7|27
1733927850000|2024-12-11 14:37:30|177574|177484|177556.7|177466.7|177574|177484|177555.8|177465.8|23
1733927860000|2024-12-11 14:37:40|177556.8|177466.8|177539.8|177449.8|177556.8|177466.8|177539.2|177449.2|20
1733927870000|2024-12-11 14:37:50|177539.7|177449.7|177523.8|177433.8|177542.4|177452.4|177517.9|177427.9|19
1733927880000|2024-12-11 14:38:00|177523|177433|177519.8|177429.8|177523|177433|177519.8|177429.8|23
1733927890000|2024-12-11 14:38:10|177520|177430|177524|177434|177533.4|177443.4|177520|177430|26
1733927900000|2024-12-11 14:38:20|177523.9|177433.9|177524.3|177434.3|177526.5|177436.5|177523.9|177433.9|19
1733927910000|2024-12-11 14:38:30|177528.2|177438.2|177531.9|177441.9|177532.1|177442.1|177528.2|177438.2|12
1733927920000|2024-12-11 14:38:40|177532.1|177442.1|177534.8|177444.8|177537.5|177447.5|177531.9|177441.9|28
1733927930000|2024-12-11 14:38:50|177534.6|177444.6|177530.6|177440.6|177534.7|177444.7|177530.6|177440.6|16
1733927940000|2024-12-11 14:39:00|177529.8|177439.8|177532.9|177442.9|177533.1|177443.1|177527.9|177437.9|26
1733927950000|2024-12-11 14:39:10|177533.5|177443.5|177530.3|177440.3|177544.7|177454.7|177528.5|177438.5|19
1733927960000|2024-12-11 14:39:20|177530.2|177440.2|177525.3|177435.3|177533|177443|177524.7|177434.7|21
1733927970000|2024-12-11 14:39:30|177525.4|177435.4|177532.9|177442.9|177545.1|177455.1|177525.2|177435.2|28
1733927980000|2024-12-11 14:39:40|177533.3|177443.3|177520.4|177430.4|177533.3|177443.3|177520.4|177430.4|21
1733927990000|2024-12-11 14:39:50|177520.9|177430.9|177514.3|177424.3|177520.9|177430.9|177511.9|177421.9|20
1733928000000|2024-12-11 14:40:00|177512.1|177422.1|177504|177414|177512.6|177422.6|177498.2|177408.2|23
1733928010000|2024-12-11 14:40:10|177503.6|177413.6|177505.3|177415.3|177509.9|177419.9|177500.6|177410.6|17
1733928020000|2024-12-11 14:40:20|177503.2|177413.2|177504.5|177414.5|177506|177416|177503|177413|13
1733928030000|2024-12-11 14:40:30|177502.8|177412.8|177504.5|177414.5|177509.1|177419.1|177502.8|177412.8|14
1733928040000|2024-12-11 14:40:40|177504.4|177414.4|177505.3|177415.3|177505.5|177415.5|177500.7|177410.7|16
1733928050000|2024-12-11 14:40:50|177505.7|177415.7|177533.4|177443.4|177539.2|177449.2|177505.7|177415.7|28
1733928060000|2024-12-11 14:41:00|177533.6|177443.6|177517.9|177427.9|177534|177444|177516.4|177426.4|27
1733928070000|2024-12-11 14:41:10|177514.9|177424.9|177509.1|177419.1|177514.9|177424.9|177505.2|177415.2|20
1733928080000|2024-12-11 14:41:20|177508.7|177418.7|177487.6|177397.6|177508.7|177418.7|177486.8|177396.8|21
1733928090000|2024-12-11 14:41:30|177487.8|177397.8|177498.2|177408.2|177499.5|177409.5|177485.8|177395.8|20
1733928100000|2024-12-11 14:41:40|177494.4|177404.4|177491|177401|177494.4|177404.4|177487.3|177397.3|26
1733928110000|2024-12-11 14:41:50|177490.8|177400.8|177484|177394|177490.8|177400.8|177480.9|177390.9|26
1733928120000|2024-12-11 14:42:00|177484.4|177394.4|177484.7|177394.7|177485.7|177395.7|177484.1|177394.1|25
1733928130000|2024-12-11 14:42:10|177484.5|177394.5|177484.5|177394.5|177484.7|177394.7|177483|177393|20
1733928140000|2024-12-11 14:42:20|177483|177393|177484.1|177394.1|177484.1|177394.1|177482.2|177392.2|22
1733928150000|2024-12-11 14:42:30|177484.5|177394.5|177486.5|177396.5|177490.2|177400.2|177484.4|177394.4|24
1733928160000|2024-12-11 14:42:40|177486.2|177396.2|177491.3|177401.3|177492.9|177402.9|177484.7|177394.7|24
1733928170000|2024-12-11 14:42:50|177491.5|177401.5|177522.4|177432.4|177529.7|177439.7|177491.4|177401.4|26
1733928180000|2024-12-11 14:43:00|177522.6|177432.6|177527.8|177437.8|177534.5|177444.5|177522.6|177432.6|22
1733928190000|2024-12-11 14:43:10|177530.1|177440.1|177529|177439|177532.9|177442.9|177526.2|177436.2|16
1733928200000|2024-12-11 14:43:20|177530.9|177440.9|177538|177448|177540.3|177450.3|177530.9|177440.9|21
1733928210000|2024-12-11 14:43:30|177538.8|177448.8|177522.9|177432.9|177538.8|177448.8|177522.9|177432.9|22
1733928220000|2024-12-11 14:43:40|177523.5|177433.5|177545.5|177455.5|177545.7|177455.7|177523.5|177433.5|27
1733928230000|2024-12-11 14:43:50|177551.7|177461.7|177566|177476|177570.4|177480.4|177551.7|177461.7|24
1733928240000|2024-12-11 14:44:00|177567|177477|177572.9|177482.9|177573.5|177483.5|177564.9|177474.9|19
1733928250000|2024-12-11 14:44:10|177574.5|177484.5|177568.4|177478.4|177578.9|177488.9|177565.4|177475.4|19
1733928260000|2024-12-11 14:44:20|177568.9|177478.9|177563.6|177473.6|177569.3|177479.3|177557.5|177467.5|18
1733928270000|2024-12-11 14:44:30|177563.8|177473.8|177547.3|177457.3|177565.5|177475.5|177547.3|177457.3|19
1733928280000|2024-12-11 14:44:40|177550.4|177460.4|177532.4|177442.4|177553.1|177463.1|177528.4|177438.4|20
1733928290000|2024-12-11 14:44:50|177530.5|177440.5|177533.8|177443.8|177534.3|177444.3|177527.4|177437.4|25
1733928300000|2024-12-11 14:45:00|177533.5|177443.5|177520.8|177430.8|177534.9|177444.9|177520.4|177430.4|29
1733928310000|2024-12-11 14:45:10|177513.9|177423.9|177551.7|177421.7|177554.1|177434.1|177506.6|177416.6|33
1733928320000|2024-12-11 14:45:20|177550.9|177420.9|177542.4|177452.4|177552.4|177457.2|177536.7|177420.2|29
1733928330000|2024-12-11 14:45:30|177542.6|177452.6|177524.8|177434.8|177545.9|177455.9|177524.6|177434.6|32
1733928340000|2024-12-11 14:45:40|177524.6|177434.6|177537.2|177447.2|177547|177447.3|177524.4|177415.2|21
1733928350000|2024-12-11 14:45:50|177536.6|177446.6|177538.8|177448.8|177539.6|177449.6|177534.9|177444.9|22
1733928360000|2024-12-11 14:46:00|177538.4|177448.4|177483.5|177393.5|177548.6|177448.5|177478.9|177388.9|31
1733928370000|2024-12-11 14:46:10|177481.2|177391.2|177478.1|177388.1|177483.8|177393.8|177471.2|177381.2|27
1733928380000|2024-12-11 14:46:20|177480.3|177390.3|177468.4|177378.4|177480.3|177390.3|177466|177376|21
1733928390000|2024-12-11 14:46:30|177468.2|177378.2|177485.3|177395.3|177486.3|177396.3|177468.2|177378.2|28
1733928400000|2024-12-11 14:46:40|177485.9|177395.9|177483.4|177393.4|177487.1|177397.1|177473.6|177383.6|33
1733928410000|2024-12-11 14:46:50|177483.2|177393.2|177509.5|177419.5|177509.5|177419.5|177482.6|177392.6|32
1733928420000|2024-12-11 14:47:00|177497.8|177407.8|177484.5|177394.5|177498.5|177408.5|177483.6|177393.6|18
1733928430000|2024-12-11 14:47:10|177483.8|177393.8|177476.7|177386.7|177483.8|177393.8|177476.7|177386.7|11
1733928440000|2024-12-11 14:47:20|177477.5|177387.5|177480|177390|177480.3|177390.3|177477.5|177387.5|14
1733928450000|2024-12-11 14:47:30|177478.7|177388.7|177472.1|177382.1|177478.7|177388.7|177466.3|177376.3|26
1733928460000|2024-12-11 14:47:40|177472.3|177382.3|177470|177380|177473.5|177383.5|177470|177380|15
1733928470000|2024-12-11 14:47:50|177469.5|177379.5|177466.3|177376.3|177469.5|177379.5|177465.6|177375.6|19
1733928480000|2024-12-11 14:48:00|177460.4|177370.4|177470|177380|177472.2|177382.2|177460.4|177370.4|27
1733928490000|2024-12-11 14:48:10|177470.6|177380.6|177498|177408|177498|177408|177470.6|177380.6|21
1733928500000|2024-12-11 14:48:20|177498.2|177408.2|177509.8|177419.8|177509.8|177419.8|177491.7|177401.7|23
1733928510000|2024-12-11 14:48:30|177509.6|177419.6|177516.2|177426.2|177516.2|177426.2|177509.3|177419.3|25
1733928520000|2024-12-11 14:48:40|177514.8|177424.8|177512.1|177422.1|177519.7|177429.7|177509.6|177419.6|27
1733928530000|2024-12-11 14:48:50|177511.9|177421.9|177511.9|177421.9|177511.9|177421.9|177509.7|177419.7|13
1733928540000|2024-12-11 14:49:00|177512.4|177422.4|177510.8|177420.8|177514.2|177424.2|177509.9|177419.9|14
1733928550000|2024-12-11 14:49:10|177510.4|177420.4|177507.9|177417.9|177510.6|177420.6|177504.1|177414.1|23
1733928560000|2024-12-11 14:49:20|177507|177417|177579.3|177489.3|177579.3|177489.3|177507|177417|30
1733928570000|2024-12-11 14:49:30|177580|177490|177573.3|177483.3|177601.2|177511.2|177572.2|177482.2|33
1733928580000|2024-12-11 14:49:40|177572.2|177482.2|177580.4|177490.4|177580.6|177490.6|177568.7|177478.7|28
1733928590000|2024-12-11 14:49:50|177581.3|177491.3|177569.9|177479.9|177585.3|177495.3|177569.9|177479.9|31
1733928600000|2024-12-11 14:50:00|177571.9|177481.9|177578|177488|177580.7|177490.7|177564.7|177474.7|32
1733928610000|2024-12-11 14:50:10|177578.6|177488.6|177587.4|177497.4|177594.4|177504.4|177577.6|177487.6|30
1733928620000|2024-12-11 14:50:20|177587.2|177497.2|177588.4|177498.4|177592.1|177502.1|177584.2|177494.2|25
1733928630000|2024-12-11 14:50:30|177585.2|177495.2|177641.7|177551.7|177641.7|177551.7|177583.8|177493.8|36
1733928640000|2024-12-11 14:50:40|177639.6|177549.6|177637|177547|177643.4|177553.4|177636.3|177546.3|35
1733928650000|2024-12-11 14:50:50|177639.2|177549.2|177666|177576|177668.1|177578.1|177628.4|177538.4|30
1733928660000|2024-12-11 14:51:00|177665.3|177575.3|177634.6|177544.6|177665.3|177575.3|177628.3|177538.3|35
1733928670000|2024-12-11 14:51:10|177634.8|177544.8|177627.8|177537.8|177635.6|177545.6|177622.3|177532.3|33
1733928680000|2024-12-11 14:51:20|177628.2|177538.2|177642.2|177552.2|177644.8|177554.8|177626.6|177536.6|26
1733928690000|2024-12-11 14:51:30|177641.5|177551.5|177622.9|177532.9|177645.7|177555.7|177622.9|177532.9|31
1733928700000|2024-12-11 14:51:40|177625|177535|177640.5|177550.5|177640.5|177550.5|177625|177535|26
1733928710000|2024-12-11 14:51:50|177638.3|177548.3|177662.6|177572.6|177665.4|177575.4|177638.3|177548.3|31
1733928720000|2024-12-11 14:52:00|177660.6|177570.6|177657.1|177567.1|177663.1|177573.1|177657.1|177567.1|13
1733928730000|2024-12-11 14:52:10|177657.6|177567.6|177631.1|177541.1|177657.6|177567.6|177624.3|177534.3|33
1733928740000|2024-12-11 14:52:20|177631.3|177541.3|177636|177546|177637|177547|177628.9|177538.9|31
1733928750000|2024-12-11 14:52:30|177631|177541|177633.1|177543.1|177638|177548|177627|177537|32
1733928760000|2024-12-11 14:52:40|177632.3|177542.3|177631.8|177541.8|177632.3|177542.3|177627.4|177537.4|27
1733928770000|2024-12-11 14:52:50|177632|177542|177624.2|177534.2|177637.2|177547.2|177624.2|177534.2|21
1733928780000|2024-12-11 14:53:00|177624|177534|177644.6|177554.6|177644.6|177554.6|177613.3|177523.3|30
1733928790000|2024-12-11 14:53:10|177644|177554|177645.3|177555.3|177648.1|177558.1|177643|177553|22
1733928800000|2024-12-11 14:53:20|177644.6|177554.6|177650|177560|177652.6|177562.6|177644.3|177554.3|22
1733928810000|2024-12-11 14:53:30|177650.1|177560.1|177629.5|177539.5|177652.6|177562.6|177622.1|177532.1|29
1733928820000|2024-12-11 14:53:40|177629.9|177539.9|177637.7|177547.7|177640|177550|177629.9|177539.9|29
1733928830000|2024-12-11 14:53:50|177636.7|177546.7|177615.1|177525.1|177636.7|177546.7|177614.3|177524.3|24
1733928840000|2024-12-11 14:54:00|177616.5|177526.5|177604.1|177514.1|177619.3|177529.3|177594.9|177504.9|25
1733928850000|2024-12-11 14:54:10|177604|177514|177599.8|177509.8|177606|177516|177599.8|177509.8|20
1733928860000|2024-12-11 14:54:20|177600|177510|177597.9|177507.9|177600|177510|177592.8|177502.8|22
1733928870000|2024-12-11 14:54:30|177598.8|177508.8|177602.2|177512.2|177602.9|177512.9|177598.3|177508.3|12
1733928880000|2024-12-11 14:54:40|177601.9|177511.9|177605.9|177515.9|177605.9|177515.9|177586.6|177496.6|25
1733928890000|2024-12-11 14:54:50|177606|177516|177613.6|177483.6|177627.4|177516|177606|177482.7|23
1733928900000|2024-12-11 14:55:00|177614.2|177484.2|177608.1|177478.1|177619.3|177500.5|177587.1|177475.4|24
1733928910000|2024-12-11 14:55:10|177607|177477|177607|177477|177607.6|177477.6|177606.4|177476.4|12
1733928920000|2024-12-11 14:55:20|177606.2|177476.2|177608.2|177478.2|177610.6|177480.6|177598.6|177468.6|21
1733928930000|2024-12-11 14:55:30|177607.4|177477.4|177581.1|177451.1|177607.4|177477.4|177570.2|177440.2|30
1733928940000|2024-12-11 14:55:40|177581.2|177451.2|177587.6|177457.6|177599.3|177469.3|177578.4|177448.4|26
1733928950000|2024-12-11 14:55:50|177588.2|177458.2|177592.3|177462.3|177593.8|177463.8|177588.2|177458.2|21
1733928960000|2024-12-11 14:56:00|177592|177462|177616.5|177486.5|177620|177490|177592|177462|28
1733928970000|2024-12-11 14:56:10|177616.6|177486.6|177627.4|177497.4|177644|177514|177616.6|177486.6|33
1733928980000|2024-12-11 14:56:20|177626.8|177496.8|177626|177496|177628.2|177498.2|177625.2|177495.2|17
1733928990000|2024-12-11 14:56:30|177626.4|177496.4|177631|177501|177643.1|177513.1|177626.4|177496.4|27
1733929000000|2024-12-11 14:56:40|177631.2|177501.2|177625.2|177495.2|177631.2|177501.2|177625.1|177495.1|22
1733929010000|2024-12-11 14:56:50|177624.8|177494.8|177617.1|177487.1|177624.8|177494.8|177616.1|177486.1|17
1733929020000|2024-12-11 14:57:00|177616.8|177486.8|177606.1|177476.1|177616.8|177486.8|177604.7|177474.7|25
1733929030000|2024-12-11 14:57:10|177604.9|177474.9|177606.9|177476.9|177616.9|177486.9|177604.8|177474.8|22
1733929040000|2024-12-11 14:57:20|177607.2|177477.2|177609.9|177479.9|177618.7|177488.7|177607.2|177477.2|28
1733929050000|2024-12-11 14:57:30|177609.3|177479.3|177597|177467|177609.3|177479.3|177597|177467|23
1733929060000|2024-12-11 14:57:40|177587.5|177457.5|177595|177465|177596.4|177466.4|177586.8|177456.8|25
1733929070000|2024-12-11 14:57:50|177595.2|177465.2|177526|177436|177597.1|177467.1|177526|177436|25
1733929080000|2024-12-11 14:58:00|177525.8|177435.8|177515.4|177425.4|177525.8|177435.8|177515.3|177425.3|17
1733929090000|2024-12-11 14:58:10|177515.8|177425.8|177507.8|177417.8|177515.8|177425.8|177502.1|177412.1|22
1733929100000|2024-12-11 14:58:20|177508.6|177418.6|177499.8|177409.8|177509.3|177419.3|177497.8|177407.8|16
1733929110000|2024-12-11 14:58:30|177499.9|177409.9|177506.1|177416.1|177506.9|177416.9|177499.9|177409.9|18
1733929120000|2024-12-11 14:58:40|177506|177416|177505|177415|177511.6|177421.6|177503.9|177413.9|24
1733929130000|2024-12-11 14:58:50|177505.6|177415.6|177508.1|177418.1|177511.7|177421.7|177503|177413|13
1733929140000|2024-12-11 14:59:00|177509.2|177419.2|177511.6|177421.6|177512.5|177422.5|177509.2|177419.2|14
1733929150000|2024-12-11 14:59:10|177511.5|177421.5|177511.6|177421.6|177512.6|177422.6|177510.8|177420.8|13
1733929160000|2024-12-11 14:59:20|177511.8|177421.8|177522.5|177432.5|177523.6|177433.6|177510.7|177420.7|15
1733929170000|2024-12-11 14:59:30|177522.2|177432.2|177550|177460|177556.3|177466.3|177519.4|177429.4|24
1733929180000|2024-12-11 14:59:40|177547.9|177457.9|177547.5|177457.5|177560.2|177470.2|177547.5|177457.5|26
1733929190000|2024-12-11 14:59:50|177551.3|177461.3|177540.3|177450.3|177553|177463|177538.1|177448.1|26
1733929200000|2024-12-11 15:00:00|177541.9|177451.9|177521.1|177431.1|177541.9|177451.9|177514.9|177424.9|31
1733929210000|2024-12-11 15:00:10|177521.9|177431.9|177520.8|177430.8|177531.1|177441.1|177516.3|177426.3|24
1733929220000|2024-12-11 15:00:20|177520.7|177430.7|177507.8|177417.8|177529.9|177439.9|177502.6|177412.6|27
1733929230000|2024-12-11 15:00:30|177505.6|177415.6|177502.3|177412.3|177509.6|177419.6|177502.3|177412.3|18
1733929240000|2024-12-11 15:00:40|177502.2|177412.2|177500.4|177410.4|177505.6|177415.6|177495.4|177405.4|29
1733929250000|2024-12-11 15:00:50|177500.6|177410.6|177490.7|177400.7|177500.8|177410.8|177489.7|177399.7|26
1733929260000|2024-12-11 15:01:00|177490.9|177400.9|177497.3|177407.3|177498.7|177408.7|177490.9|177400.9|30
1733929270000|2024-12-11 15:01:10|177496.1|177406.1|177504.6|177414.6|177505.1|177415.1|177495.7|177405.7|24
1733929280000|2024-12-11 15:01:20|177507.3|177417.3|177516.8|177426.8|177516.9|177426.9|177507.3|177417.3|21
1733929290000|2024-12-11 15:01:30|177517|177427|177570|177480|177577.5|177487.5|177517|177427|23
1733929300000|2024-12-11 15:01:40|177570.2|177480.2|177593|177503|177593.5|177503.5|177559|177469|31
1733929310000|2024-12-11 15:01:50|177592.8|177502.8|177598.9|177508.9|177610.5|177520.5|177587.2|177497.2|33
1733929320000|2024-12-11 15:02:00|177598.7|177508.7|177620.7|177530.7|177620.9|177530.9|177598.7|177508.7|34
1733929330000|2024-12-11 15:02:10|177620.5|177530.5|177624.3|177534.3|177624.6|177534.6|177619.8|177529.8|19
1733929340000|2024-12-11 15:02:20|177621.8|177531.8|177619.9|177529.9|177632.5|177542.5|177618|177528|21
1733929350000|2024-12-11 15:02:30|177618.8|177528.8|177606.5|177516.5|177618.9|177528.9|177606.5|177516.5|17
1733929360000|2024-12-11 15:02:40|177613.7|177523.7|177601.4|177511.4|177613.7|177523.7|177597.5|177507.5|27
1733929370000|2024-12-11 15:02:50|177594|177504|177594.2|177504.2|177598.5|177508.5|177592.5|177502.5|27
1733929380000|2024-12-11 15:03:00|177593.1|177503.1|177592.4|177502.4|177596.6|177506.6|177590.6|177500.6|24
1733929390000|2024-12-11 15:03:10|177592.6|177502.6|177605.8|177515.8|177609.8|177519.8|177592.6|177502.6|19
1733929400000|2024-12-11 15:03:20|177603.4|177513.4|177597.7|177507.7|177603.5|177513.5|177594.8|177504.8|24
1733929410000|2024-12-11 15:03:30|177597.6|177507.6|177586.8|177496.8|177597.6|177507.6|177586.8|177496.8|23
1733929420000|2024-12-11 15:03:40|177587.6|177497.6|177521.1|177431.1|177588.1|177498.1|177514.3|177424.3|27
1733929430000|2024-12-11 15:03:50|177522.5|177432.5|177544|177454|177544|177454|177506.6|177416.6|27
1733929440000|2024-12-11 15:04:00|177546.5|177456.5|177562.7|177472.7|177574|177484|177546.1|177456.1|32
1733929450000|2024-12-11 15:04:10|177563.3|177473.3|177559|177469|177563.3|177473.3|177552.7|177462.7|26
1733929460000|2024-12-11 15:04:20|177558.9|177468.9|177555.7|177465.7|177559.2|177469.2|177552.7|177462.7|25
1733929470000|2024-12-11 15:04:30|177555.3|177465.3|177569.2|177479.2|177569.2|177479.2|177552.2|177462.2|21
1733929480000|2024-12-11 15:04:40|177561.8|177471.8|177559.3|177469.3|177567.2|177477.2|177555.9|177465.9|21
1733929490000|2024-12-11 15:04:50|177559.5|177469.5|177541.4|177451.4|177559.5|177469.5|177532.3|177442.3|23
1733929500000|2024-12-11 15:05:00|177536.8|177446.8|177536.9|177446.9|177537.5|177447.5|177530.7|177440.7|30
1733929510000|2024-12-11 15:05:10|177537.3|177447.3|177552.6|177462.6|177555.6|177465.6|177535.1|177445.1|30
1733929520000|2024-12-11 15:05:20|177552.4|177462.4|177555|177465|177557.9|177467.9|177545.7|177455.7|29
1733929530000|2024-12-11 15:05:30|177555.9|177465.9|177550.3|177460.3|177556.3|177466.3|177549.8|177459.8|20
1733929540000|2024-12-11 15:05:40|177550.5|177460.5|177549.4|177459.4|177555.9|177465.9|177547|177457|29
1733929550000|2024-12-11 15:05:50|177549|177459|177559.5|177469.5|177559.5|177469.5|177547.4|177457.4|27
1733929560000|2024-12-11 15:06:00|177559.3|177469.3|177631.1|177541.1|177639|177549|177559.3|177469.3|32
1733929570000|2024-12-11 15:06:10|177630.1|177540.1|177632.9|177542.9|177640.3|177550.3|177630.1|177540.1|26
1733929580000|2024-12-11 15:06:20|177632.5|177542.5|177661.1|177571.1|177667.8|177577.8|177632.5|177542.5|26
1733929590000|2024-12-11 15:06:30|177661.8|177571.8|177664.4|177574.4|177675.5|177585.5|177657|177567|32
1733929600000|2024-12-11 15:06:40|177662.7|177572.7|177650.6|177560.6|177667.9|177577.9|177650.3|177560.3|28
1733929610000|2024-12-11 15:06:50|177650.4|177560.4|177659.5|177569.5|177659.5|177569.5|177642.7|177552.7|25
1733929620000|2024-12-11 15:07:00|177667.1|177577.1|177664.5|177574.5|177672.3|177582.3|177659.3|177569.3|34
1733929630000|2024-12-11 15:07:10|177663.9|177573.9|177679.8|177589.8|177681.9|177591.9|177663.5|177573.5|19
1733929640000|2024-12-11 15:07:20|177681.6|177591.6|177651.5|177561.5|177681.6|177591.6|177651.5|177561.5|27
1733929650000|2024-12-11 15:07:30|177651.9|177561.9|177649.2|177559.2|177659.2|177569.2|177649.2|177559.2|27
1733929660000|2024-12-11 15:07:40|177649|177559|177642|177552|177649|177559|177641.9|177551.9|27
1733929670000|2024-12-11 15:07:50|177641.9|177551.9|177633|177543|177643|177553|177632.8|177542.8|22
1733929680000|2024-12-11 15:08:00|177632.8|177542.8|177627.5|177537.5|177632.8|177542.8|177626.2|177536.2|15
1733929690000|2024-12-11 15:08:10|177627.7|177537.7|177625.1|177535.1|177635.5|177545.5|177625.1|177535.1|19
1733929700000|2024-12-11 15:08:20|177625.3|177535.3|177628.4|177538.4|177629.1|177539.1|177624.8|177534.8|10
1733929710000|2024-12-11 15:08:30|177628.1|177538.1|177627.5|177537.5|177628.2|177538.2|177627.2|177537.2|8
1733929720000|2024-12-11 15:08:40|177628.8|177538.8|177627.3|177537.3|177628.8|177538.8|177627.3|177537.3|5
1733929730000|2024-12-11 15:08:50|177627|177537|177628.3|177538.3|177628.6|177538.6|177627|177537|9
1733929740000|2024-12-11 15:09:00|177629.1|177539.1|177636.3|177546.3|177636.8|177546.8|177627.1|177537.1|14
1733929750000|2024-12-11 15:09:10|177636.5|177546.5|177665.6|177575.6|177669|177579|177635.9|177545.9|21
1733929760000|2024-12-11 15:09:20|177667.2|177577.2|177674.6|177584.6|177681.2|177591.2|177665.6|177575.6|28
1733929770000|2024-12-11 15:09:30|177680.7|177590.7|177673.8|177583.8|177683.6|177593.6|177673.8|177583.8|23
1733929780000|2024-12-11 15:09:40|177674.6|177584.6|177640.3|177550.3|177678.5|177588.5|177640.3|177550.3|24
1733929790000|2024-12-11 15:09:50|177638.2|177548.2|177625.6|177535.6|177638.2|177548.2|177621.7|177531.7|20
1733929800000|2024-12-11 15:10:00|177625.1|177535.1|177621.9|177531.9|177625.3|177535.3|177621.3|177531.3|13
1733929810000|2024-12-11 15:10:10|177621.4|177531.4|177622.8|177532.8|177622.8|177532.8|177621.4|177531.4|4
1733929820000|2024-12-11 15:10:20|177624.3|177534.3|177621.6|177531.6|177624.6|177534.6|177618.9|177528.9|12
1733929830000|2024-12-11 15:10:30|177621.4|177531.4|177621.9|177531.9|177628.2|177538.2|177621.4|177531.4|15
1733929840000|2024-12-11 15:10:40|177621.6|177531.6|177602.2|177512.2|177621.9|177531.9|177593.3|177503.3|19
1733929850000|2024-12-11 15:10:50|177601|177511|177584.2|177494.2|177602.1|177512.1|177583.9|177493.9|16
1733929860000|2024-12-11 15:11:00|177584.4|177494.4|177562.1|177472.1|177585.4|177495.4|177557.3|177467.3|13
1733929870000|2024-12-11 15:11:10|177562.4|177472.4|177574.5|177484.5|177576.7|177486.7|177558.5|177468.5|25
1733929880000|2024-12-11 15:11:20|177577.5|177487.5|177588.1|177498.1|177593.2|177503.2|177574.3|177484.3|26
1733929890000|2024-12-11 15:11:30|177585.3|177495.3|177584.5|177494.5|177585.3|177495.3|177574.9|177484.9|21
1733929900000|2024-12-11 15:11:40|177583.1|177493.1|177576.2|177486.2|177591|177501|177576.2|177486.2|25
1733929910000|2024-12-11 15:11:50|177574.1|177484.1|177567.5|177477.5|177574.1|177484.1|177565.4|177475.4|27
1733929920000|2024-12-11 15:12:00|177566.6|177476.6|177533.6|177443.6|177568.4|177478.4|177533.3|177443.3|19
1733929930000|2024-12-11 15:12:10|177532.1|177442.1|177513.4|177423.4|177532.1|177442.1|177513|177423|9
1733929940000|2024-12-11 15:12:20|177513.2|177423.2|177506.9|177416.9|177513.2|177423.2|177506.2|177416.2|14
1733929950000|2024-12-11 15:12:30|177507.3|177417.3|177508|177418|177508.3|177418.3|177506.3|177416.3|13
1733929960000|2024-12-11 15:12:40|177507.2|177417.2|177505.1|177415.1|177507.2|177417.2|177505.1|177415.1|8
1733929970000|2024-12-11 15:12:50|177505.8|177415.8|177506|177416|177506.7|177416.7|177505.8|177415.8|12
1733929980000|2024-12-11 15:13:00|177506.2|177416.2|177473.8|177383.8|177506.2|177416.2|177473.5|177383.5|18
1733929990000|2024-12-11 15:13:10|177487.9|177397.9|177488.8|177398.8|177489.4|177399.4|177486|177396|19
1733930000000|2024-12-11 15:13:20|177490.3|177400.3|177495.9|177405.9|177495.9|177405.9|177488.4|177398.4|23
1733930010000|2024-12-11 15:13:30|177494.4|177404.4|177493.5|177403.5|177495.6|177405.6|177492.2|177402.2|19
1733930020000|2024-12-11 15:13:40|177493.3|177403.3|177492.4|177402.4|177494.4|177404.4|177490.8|177400.8|24
1733930030000|2024-12-11 15:13:50|177491.9|177401.9|177486.8|177396.8|177491.9|177401.9|177485.1|177395.1|23
1733930040000|2024-12-11 15:14:00|177483.6|177393.6|177486.1|177396.1|177490.3|177400.3|177480.1|177390.1|20
1733930050000|2024-12-11 15:14:10|177485.8|177395.8|177409.9|177319.9|177485.8|177395.8|177409.9|177319.9|23
1733930060000|2024-12-11 15:14:20|177407.7|177317.7|177365.7|177275.7|177407.7|177317.7|177365.7|177275.7|17
1733930070000|2024-12-11 15:14:30|177365.6|177275.6|177357|177267|177367.2|177277.2|177353.6|177263.6|24
1733930080000|2024-12-11 15:14:40|177356.9|177266.9|177361.3|177271.3|177369|177279|177356.6|177266.6|13
1733930090000|2024-12-11 15:14:50|177360.8|177270.8|177359.7|177269.7|177360.8|177270.8|177359.7|177269.7|9
1733930100000|2024-12-11 15:15:00|177354.6|177264.6|177355.3|177265.3|177356.4|177266.4|177353.7|177263.7|12
1733930110000|2024-12-11 15:15:10|177355.1|177265.1|177360.2|177270.2|177360.2|177270.2|177353.4|177263.4|14
1733930120000|2024-12-11 15:15:20|177360.3|177270.3|177364.1|177274.1|177368.3|177278.3|177359|177269|14
1733930130000|2024-12-11 15:15:30|177363.7|177273.7|177363.8|177273.8|177364|177274|177362.1|177272.1|13
1733930140000|2024-12-11 15:15:40|177363.6|177273.6|177380.6|177290.6|177383.6|177293.6|177363.6|177273.6|24
1733930150000|2024-12-11 15:15:50|177381|177291|177403.4|177313.4|177403.4|177313.4|177380.8|177290.8|27
1733930160000|2024-12-11 15:16:00|177403|177313|177430.7|177340.7|177430.7|177340.7|177403|177313|23
1733930170000|2024-12-11 15:16:10|177433.6|177343.6|177425.2|177335.2|177433.6|177343.6|177418.1|177328.1|28
1733930180000|2024-12-11 15:16:20|177424.7|177334.7|177426.4|177336.4|177431|177341|177424|177334|21
1733930190000|2024-12-11 15:16:30|177428.4|177338.4|177418.4|177328.4|177432.7|177342.7|177418.4|177328.4|20
1733930200000|2024-12-11 15:16:40|177418.9|177328.9|177412.9|177322.9|177418.9|177328.9|177412.9|177322.9|13
1733930210000|2024-12-11 15:16:50|177412.7|177322.7|177438|177348|177442.2|177352.2|177408.5|177318.5|27
1733930220000|2024-12-11 15:17:00|177438.6|177348.6|177424.1|177334.1|177439.2|177349.2|177418.9|177328.9|28
1733930230000|2024-12-11 15:17:10|177423.9|177333.9|177471.6|177381.6|177474.4|177384.4|177423.8|177333.8|31
1733930240000|2024-12-11 15:17:20|177471.3|177381.3|177478.4|177388.4|177478.9|177388.9|177470|177380|26
1733930250000|2024-12-11 15:17:30|177477.9|177387.9|177482.3|177392.3|177484.2|177394.2|177477.9|177387.9|15
1733930260000|2024-12-11 15:17:40|177482.7|177392.7|177482.6|177392.6|177482.7|177392.7|177469.4|177379.4|26
1733930270000|2024-12-11 15:17:50|177482.8|177392.8|177482|177392|177487|177397|177479.8|177389.8|26
1733930280000|2024-12-11 15:18:00|177481.8|177391.8|177479.2|177389.2|177484|177394|177478.1|177388.1|27
1733930290000|2024-12-11 15:18:10|177478.8|177388.8|177480|177390|177480.7|177390.7|177478.1|177388.1|22
1733930300000|2024-12-11 15:18:20|177479.8|177389.8|177467.4|177377.4|177479.8|177389.8|177466.1|177376.1|26
1733930310000|2024-12-11 15:18:30|177466.6|177376.6|177422.9|177332.9|177466.6|177376.6|177421.8|177331.8|5
1733930320000|2024-12-11 15:18:40|177422.1|177332.1|177420.8|177330.8|177422.4|177332.4|177420.5|177330.5|5
1733930330000|2024-12-11 15:18:50|177422.3|177332.3|177418.3|177328.3|177422.3|177332.3|177417.8|177327.8|8
1733930340000|2024-12-11 15:19:00|177418.8|177328.8|177418|177328|177418.8|177328.8|177418|177328|5
1733930350000|2024-12-11 15:19:10|177417.7|177327.7|177401.5|177311.5|177418.1|177328.1|177395.4|177305.4|11
1733930360000|2024-12-11 15:19:20|177400.9|177310.9|177396.8|177306.8|177402.5|177312.5|177371.5|177281.5|23
1733930370000|2024-12-11 15:19:30|177396.6|177306.6|177409.6|177319.6|177412.5|177322.5|177396.6|177306.6|12
1733930380000|2024-12-11 15:19:40|177411.1|177321.1|177407.4|177317.4|177412.5|177322.5|177406.3|177316.3|14
1733930390000|2024-12-11 15:19:50|177408.6|177318.6|177383.3|177293.3|177409.4|177319.4|177378.5|177288.5|21
1733930400000|2024-12-11 15:20:00|177382.5|177292.5|177336|177246|177396.1|177306.1|177334.5|177244.5|28
1733930410000|2024-12-11 15:20:10|177336.1|177246.1|177335.1|177245.1|177336.1|177246.1|177334.9|177244.9|10
1733930420000|2024-12-11 15:20:20|177333.6|177243.6|177333.6|177243.6|177333.9|177243.9|177333.6|177243.6|5
1733930430000|2024-12-11 15:20:30|177333.4|177243.4|177315.3|177225.3|177333.5|177243.5|177312.3|177222.3|19
1733930440000|2024-12-11 15:20:40|177315|177225|177311.1|177221.1|177315.7|177225.7|177306.9|177216.9|20
1733930450000|2024-12-11 15:20:50|177311.5|177221.5|177309.4|177219.4|177312.8|177222.8|177308.4|177218.4|24
1733930460000|2024-12-11 15:21:00|177308.6|177218.6|177309.4|177219.4|177311.7|177221.7|177306.8|177216.8|31
1733930470000|2024-12-11 15:21:10|177308.7|177218.7|177325.7|177235.7|177335.2|177245.2|177308.7|177218.7|15
1733930480000|2024-12-11 15:21:20|177324.2|177234.2|177318.6|177228.6|177324.2|177234.2|177316.6|177226.6|18
1733930490000|2024-12-11 15:21:30|177319.1|177229.1|177316|177226|177319.6|177229.6|177315.8|177225.8|19
1733930500000|2024-12-11 15:21:40|177316.1|177226.1|177312.2|177222.2|177316.3|177226.3|177309.6|177219.6|15
1733930510000|2024-12-11 15:21:50|177312.1|177222.1|177308.9|177218.9|177317.3|177227.3|177308.9|177218.9|31
1733930520000|2024-12-11 15:22:00|177308.1|177218.1|177289.2|177199.2|177308.1|177218.1|177289.2|177199.2|24
1733930530000|2024-12-11 15:22:10|177271.6|177181.6|177310.3|177220.3|177310.3|177220.3|177269.4|177179.4|27
1733930540000|2024-12-11 15:22:20|177310.5|177220.5|177337.8|177247.8|177341|177251|177310.5|177220.5|28
1733930550000|2024-12-11 15:22:30|177338|177248|177341.2|177251.2|177343.9|177253.9|177332.9|177242.9|16
1733930560000|2024-12-11 15:22:40|177341.7|177251.7|177344.7|177254.7|177345.6|177255.6|177341.6|177251.6|9
1733930570000|2024-12-11 15:22:50|177345|177255|177342.1|177252.1|177345|177255|177340.4|177250.4|14
1733930580000|2024-12-11 15:23:00|177342.3|177252.3|177353.1|177263.1|177354.7|177264.7|177342.3|177252.3|19
1733930590000|2024-12-11 15:23:10|177352.9|177262.9|177353.2|177263.2|177353.5|177263.5|177351.9|177261.9|10
1733930600000|2024-12-11 15:23:20|177353.3|177263.3|177359|177269|177359.9|177269.9|177353.3|177263.3|11
1733930610000|2024-12-11 15:23:30|177358|177268|177353.3|177263.3|177358.3|177268.3|177353.1|177263.1|11
1733930620000|2024-12-11 15:23:40|177353.1|177263.1|177346.5|177256.5|177353.5|177263.5|177346.3|177256.3|27
1733930630000|2024-12-11 15:23:50|177346.7|177256.7|177346.9|177256.9|177348.7|177258.7|177345.9|177255.9|22
1733930640000|2024-12-11 15:24:00|177347|177257|177352|177262|177352.2|177262.2|177347|177257|16
1733930650000|2024-12-11 15:24:10|177352.4|177262.4|177354.8|177264.8|177355|177265|177352.4|177262.4|17
1733930660000|2024-12-11 15:24:20|177354.7|177264.7|177353.9|177263.9|177355.4|177265.4|177352.6|177262.6|15
1733930670000|2024-12-11 15:24:30|177354.5|177264.5|177426.1|177336.1|177428.1|177338.1|177354.5|177264.5|21
1733930680000|2024-12-11 15:24:40|177422.9|177332.9|177467.2|177377.2|177467.4|177377.4|177422.9|177332.9|33
1733930690000|2024-12-11 15:24:50|177467.4|177377.4|177464.9|177374.9|177467.4|177377.4|177447|177357|12
1733930700000|2024-12-11 15:25:00|177463.3|177373.3|177436.7|177346.7|177463.5|177373.5|177413.5|177323.5|12
1733930710000|2024-12-11 15:25:10|177437.6|177347.6|177430.6|177340.6|177437.6|177347.6|177416|177326|10
1733930720000|2024-12-11 15:25:20|177430.5|177340.5|177430.7|177340.7|177430.8|177340.8|177429.4|177339.4|9
1733930730000|2024-12-11 15:25:30|177432.2|177342.2|177425.3|177335.3|177432.2|177342.2|177418.4|177328.4|10
1733930740000|2024-12-11 15:25:40|177423.9|177333.9|177423.8|177333.8|177434.7|177344.7|177419.3|177329.3|13
1733930750000|2024-12-11 15:25:50|177422.8|177332.8|177434.8|177344.8|177434.8|177344.8|177416.9|177326.9|16
1733930760000|2024-12-11 15:26:00|177435.2|177345.2|177437.6|177347.6|177438.6|177348.6|177422.4|177332.4|11
1733930770000|2024-12-11 15:26:10|177439.2|177349.2|177417.3|177327.3|177439.4|177349.4|177416|177326|21
1733930780000|2024-12-11 15:26:20|177414.8|177324.8|177413.5|177323.5|177416.1|177326.1|177413.5|177323.5|19
1733930790000|2024-12-11 15:26:30|177408.5|177318.5|177410.5|177320.5|177410.5|177320.5|177407.8|177317.8|7
1733930800000|2024-12-11 15:26:40|177410.6|177320.6|177421.9|177331.9|177421.9|177331.9|177410.6|177320.6|12
1733930810000|2024-12-11 15:26:50|177422.6|177332.6|177422.7|177332.7|177422.8|177332.8|177421.7|177331.7|9
1733930820000|2024-12-11 15:27:00|177423.9|177333.9|177418.5|177328.5|177424|177334|177416.6|177326.6|20
1733930830000|2024-12-11 15:27:10|177417.6|177327.6|177422.6|177332.6|177423.3|177333.3|177417.6|177327.6|11
1733930840000|2024-12-11 15:27:20|177423.4|177333.4|177444.5|177354.5|177446.7|177356.7|177423.4|177333.4|19
1733930850000|2024-12-11 15:27:30|177440.7|177350.7|177425.5|177335.5|177441.7|177351.7|177417.2|177327.2|20
1733930860000|2024-12-11 15:27:40|177434.6|177344.6|177439.1|177349.1|177440.1|177350.1|177434.6|177344.6|18
1733930870000|2024-12-11 15:27:50|177439.5|177349.5|177440.8|177350.8|177442.6|177352.6|177439.3|177349.3|18
1733930880000|2024-12-11 15:28:00|177426.4|177336.4|177420.9|177330.9|177426.5|177336.5|177420.9|177330.9|8
1733930890000|2024-12-11 15:28:10|177420.8|177330.8|177409.9|177319.9|177421.5|177331.5|177407.3|177317.3|14
1733930900000|2024-12-11 15:28:20|177410.7|177320.7|177434.5|177344.5|177438.7|177348.7|177410.7|177320.7|23
1733930910000|2024-12-11 15:28:30|177434.9|177344.9|177435.5|177345.5|177435.6|177345.6|177430.9|177340.9|19
1733930920000|2024-12-11 15:28:40|177435.3|177345.3|177435.4|177345.4|177435.4|177345.4|177434.1|177344.1|13
1733930930000|2024-12-11 15:28:50|177434.4|177344.4|177433.3|177343.3|177434.4|177344.4|177423.7|177333.7|20
1733930940000|2024-12-11 15:29:00|177432.3|177342.3|177424.8|177334.8|177441.2|177351.2|177423.9|177333.9|23
1733930950000|2024-12-11 15:29:10|177424.2|177334.2|177422.9|177332.9|177424.2|177334.2|177422.9|177332.9|3
1733930960000|2024-12-11 15:29:20|177423.7|177333.7|177436.1|177346.1|177436.1|177346.1|177423.7|177333.7|13
1733930970000|2024-12-11 15:29:30|177437.6|177347.6|177436.2|177346.2|177439.9|177349.9|177435.7|177345.7|18
1733930980000|2024-12-11 15:29:40|177436.3|177346.3|177435.5|177345.5|177440.4|177350.4|177434.4|177344.4|17
1733930990000|2024-12-11 15:29:50|177434.3|177344.3|177435.9|177345.9|177436.6|177346.6|177433.6|177343.6|24
1733931000000|2024-12-11 15:30:00|177436.1|177346.1|177438.2|177348.2|177442.1|177352.1|177435.5|177345.5|20
1733931010000|2024-12-11 15:30:10|177437.2|177347.2|177447.1|177317.1|177468.8|177347.2|177436.7|177317.1|25
1733931020000|2024-12-11 15:30:20|177450.9|177320.9|177401.7|177311.7|177450.9|177320.9|177399.6|177309.6|25
1733931030000|2024-12-11 15:30:30|177401.9|177311.9|177400.8|177310.8|177401.9|177311.9|177400.8|177310.8|8
1733931040000|2024-12-11 15:30:40|177400.6|177310.6|177413.7|177323.7|177418.1|177323.7|177363.9|177267.7|21
1733931050000|2024-12-11 15:30:50|177415.1|177325.1|177412.9|177322.9|177416.4|177326.4|177412.9|177322.9|13
1733931060000|2024-12-11 15:31:00|177409|177319|177407.5|177317.5|177414.9|177324.9|177406.8|177316.8|23
1733931070000|2024-12-11 15:31:10|177407.3|177317.3|177415.7|177325.7|177416|177326|177402|177312|20
1733931080000|2024-12-11 15:31:20|177413.6|177323.6|177417.1|177327.1|177426.6|177336.6|177413.6|177323.6|22
1733931090000|2024-12-11 15:31:30|177417.3|177327.3|177415.6|177325.6|177417.3|177327.3|177415.4|177325.4|13
1733931100000|2024-12-11 15:31:40|177415.4|177325.4|177416.1|177326.1|177416.3|177326.3|177415.3|177325.3|7
1733931110000|2024-12-11 15:31:50|177415.6|177325.6|177415.7|177325.7|177416.3|177326.3|177415.2|177325.2|12
1733931120000|2024-12-11 15:32:00|177416.4|177326.4|177403.9|177313.9|177416.4|177326.4|177402.4|177312.4|19
1733931130000|2024-12-11 15:32:10|177411.1|177321.1|177412.4|177322.4|177414.2|177324.2|177411.1|177321.1|10
1733931140000|2024-12-11 15:32:20|177412.6|177322.6|177417.3|177327.3|177417.7|177327.7|177412.4|177322.4|18
1733931150000|2024-12-11 15:32:30|177414.8|177324.8|177416.2|177326.2|177416.5|177326.5|177413.6|177323.6|15
1733931160000|2024-12-11 15:32:40|177415.8|177325.8|177462.9|177372.9|177481.2|177391.2|177415.8|177325.8|29
1733931170000|2024-12-11 15:32:50|177462.8|177372.8|177462.7|177372.7|177463.7|177373.7|177462.3|177372.3|16
1733931180000|2024-12-11 15:33:00|177463.2|177373.2|177491.8|177401.8|177497.2|177407.2|177463.2|177373.2|16
1733931190000|2024-12-11 15:33:10|177487.5|177397.5|177488.4|177398.4|177490.2|177400.2|177485.7|177395.7|20
1733931200000|2024-12-11 15:33:20|177488.6|177398.6|177489.9|177399.9|177490.8|177400.8|177486.5|177396.5|12
1733931210000|2024-12-11 15:33:30|177490.1|177400.1|177496.4|177406.4|177500.7|177410.7|177489.1|177399.1|21
1733931220000|2024-12-11 15:33:40|177513.2|177423.2|177507.4|177417.4|177513.2|177423.2|177507.4|177417.4|20
1733931230000|2024-12-11 15:33:50|177508.8|177418.8|177506|177416|177508.8|177418.8|177503.4|177413.4|20
1733931240000|2024-12-11 15:34:00|177506.1|177416.1|177504.9|177414.9|177506.8|177416.8|177504.3|177414.3|16
1733931250000|2024-12-11 15:34:10|177505.1|177415.1|177506.2|177416.2|177506.6|177416.6|177504.6|177414.6|14
1733931260000|2024-12-11 15:34:20|177506|177416|177509|177419|177509.4|177419.4|177506|177416|13
1733931270000|2024-12-11 15:34:30|177509.2|177419.2|177509.3|177419.3|177509.4|177419.4|177507.9|177417.9|20
1733931280000|2024-12-11 15:34:40|177511.8|177421.8|177519|177429|177542.5|177452.5|177511.8|177421.8|24
1733931290000|2024-12-11 15:34:50|177520.7|177430.7|177519.5|177429.5|177524.4|177434.4|177519.5|177429.5|28
1733931300000|2024-12-11 15:35:00|177517.2|177427.2|177504.6|177414.6|177520.3|177430.3|177504.6|177414.6|28
1733931310000|2024-12-11 15:35:10|177504.8|177414.8|177505.7|177415.7|177510|177420|177504.4|177414.4|20
1733931320000|2024-12-11 15:35:20|177505.9|177415.9|177488.2|177398.2|177507.4|177417.4|177483.2|177393.2|18
1733931330000|2024-12-11 15:35:30|177492.2|177402.2|177499.4|177409.4|177500|177410|177483.8|177393.8|28
1733931340000|2024-12-11 15:35:40|177499.1|177409.1|177507.2|177417.2|177509.9|177419.9|177499.1|177409.1|18
1733931350000|2024-12-11 15:35:50|177507.6|177417.6|177469.1|177379.1|177507.6|177417.6|177462.8|177372.8|23
1733931360000|2024-12-11 15:36:00|177469.2|177379.2|177440.2|177350.2|177469.2|177379.2|177437.3|177347.3|26
1733931370000|2024-12-11 15:36:10|177440.3|177350.3|177430.8|177340.8|177445.1|177355.1|177430.3|177340.3|27
1733931380000|2024-12-11 15:36:20|177431.1|177341.1|177379.6|177289.6|177431.3|177341.3|177379.4|177289.4|17
1733931390000|2024-12-11 15:36:30|177379|177289|177375.9|177285.9|177381.8|177291.8|177375.1|177285.1|26
1733931400000|2024-12-11 15:36:40|177376.3|177286.3|177351|177261|177392.5|177286.9|177351|177261|17
1733931410000|2024-12-11 15:36:50|177351.3|177261.3|177364.2|177274.2|177384.1|177275.4|177351.3|177254.1|20
1733931420000|2024-12-11 15:37:00|177355.6|177265.6|177383.9|177253.9|177386.5|177278.1|177355.6|177250.5|27
1733931430000|2024-12-11 15:37:10|177384.1|177254.1|177389.5|177259.5|177394.3|177264.3|177368|177238|29
1733931440000|2024-12-11 15:37:20|177389.3|177259.3|177386.8|177256.8|177398.2|177273.2|177363.2|177247.3|21
1733931450000|2024-12-11 15:37:30|177386.9|177256.9|177371.6|177241.6|177388.6|177287.1|177350.6|177239.5|24
1733931460000|2024-12-11 15:37:40|177371.5|177241.5|177343.2|177213.2|177371.5|177241.5|177312.9|177209|29
1733931470000|2024-12-11 15:37:50|177343.5|177213.5|177357.8|177227.8|177367.4|177251.5|177320.3|177213.5|29
1733931480000|2024-12-11 15:38:00|177357.6|177227.6|177357.6|177227.6|177370.4|177257.6|177332|177222.2|27
1733931490000|2024-12-11 15:38:10|177333.9|177243.9|177334.2|177244.2|177352|177244.2|177322.7|177210.7|18
1733931500000|2024-12-11 15:38:20|177354.1|177224.1|177339.7|177249.7|177370.2|177266.3|177322.8|177224.1|21
1733931510000|2024-12-11 15:38:30|177359.7|177229.7|177366.4|177236.4|177372.5|177261.5|177343.7|177229.3|26
1733931520000|2024-12-11 15:38:40|177364|177234|177368.3|177238.3|177382.6|177252.6|177360.9|177230.9|21
1733931530000|2024-12-11 15:38:50|177368|177238|177375.4|177245.4|177375.4|177245.4|177366.3|177236.3|16
1733931540000|2024-12-11 15:39:00|177376.2|177246.2|177386.5|177256.5|177390.1|177260.1|177375.6|177245.6|28
1733931550000|2024-12-11 15:39:10|177386.3|177256.3|177359.2|177269.2|177386.3|177273|177353.5|177254.2|22
1733931560000|2024-12-11 15:39:20|177361.3|177271.3|177350.3|177260.3|177361.3|177271.3|177350.3|177260.3|18
1733931570000|2024-12-11 15:39:30|177350.1|177260.1|177338.4|177208.4|177354.5|177264.5|177336.6|177206.6|23
1733931580000|2024-12-11 15:39:40|177338.5|177208.5|177350.3|177220.3|177353.3|177223.3|177338.5|177208.5|22
1733931590000|2024-12-11 15:39:50|177350.6|177220.6|177354.5|177224.5|177356.4|177226.4|177350.4|177220.4|20
1733931600000|2024-12-11 15:40:00|177353.1|177223.1|177338.2|177248.2|177355.1|177251.3|177324.8|177222.4|27
1733931610000|2024-12-11 15:40:10|177339.4|177249.4|177336.7|177246.7|177339.4|177249.4|177334.9|177244.9|20
1733931620000|2024-12-11 15:40:20|177336.5|177246.5|177337|177247|177337|177247|177334.9|177244.9|18
1733931630000|2024-12-11 15:40:30|177337.1|177247.1|177328.2|177238.2|177338|177248|177327.5|177237.5|25
1733931640000|2024-12-11 15:40:40|177329.6|177239.6|177324.3|177234.3|177330.4|177240.4|177324.3|177234.3|17
1733931650000|2024-12-11 15:40:50|177326.1|177236.1|177309.6|177219.6|177327.4|177237.4|177309.6|177219.6|16
1733931660000|2024-12-11 15:41:00|177309.5|177219.5|177280.7|177190.7|177309.5|177219.5|177273.5|177183.5|25
1733931670000|2024-12-11 15:41:10|177281.2|177191.2|177279.2|177189.2|177281.5|177191.5|177279.2|177189.2|15
1733931680000|2024-12-11 15:41:20|177281.4|177191.4|177276.1|177186.1|177283.5|177193.5|177276.1|177186.1|23
1733931690000|2024-12-11 15:41:30|177276|177186|177232.2|177142.2|177276|177186|177227.8|177137.8|21
1733931700000|2024-12-11 15:41:40|177232|177142|177190.8|177100.8|177232.7|177142.7|177182.4|177092.4|25
1733931710000|2024-12-11 15:41:50|177184.6|177094.6|177163.4|177073.4|177184.6|177094.6|177163|177073|27
1733931720000|2024-12-11 15:42:00|177163.3|177073.3|177170|177080|177171.1|177081.1|177162.7|177072.7|25
1733931730000|2024-12-11 15:42:10|177173.6|177083.6|177191|177061|177191|177089.6|177173.6|177057.3|24
1733931740000|2024-12-11 15:42:20|177190.4|177060.4|177197.7|177067.7|177199|177069|177190.2|177060.2|22
1733931750000|2024-12-11 15:42:30|177198|177068|177183.1|177053.1|177202|177072|177177.1|177047.1|21
1733931760000|2024-12-11 15:42:40|177182.9|177052.9|177182.8|177052.8|177191.1|177061.1|177182.8|177052.8|23
1733931770000|2024-12-11 15:42:50|177161.5|177071.5|177160.6|177070.6|177161.5|177071.5|177159.4|177069.4|13
1733931780000|2024-12-11 15:43:00|177159.9|177069.9|177176.7|177086.7|177176.7|177086.7|177158.9|177068.9|28
1733931790000|2024-12-11 15:43:10|177177|177087|177175.9|177085.9|177179.7|177089.7|177167.2|177077.2|30
1733931800000|2024-12-11 15:43:20|177176|177086|177175.6|177085.6|177180.3|177090.3|177171.9|177081.9|26
1733931810000|2024-12-11 15:43:30|177175.2|177085.2|177176.6|177086.6|177177.5|177087.5|177175.2|177085.2|16
1733931820000|2024-12-11 15:43:40|177171.9|177081.9|177174.8|177084.8|177175.5|177085.5|177168.4|177078.4|14
1733931830000|2024-12-11 15:43:50|177174.4|177084.4|177169.8|177079.8|177174.9|177084.9|177167.4|177077.4|23
1733931840000|2024-12-11 15:44:00|177174.7|177084.7|177178|177088|177178|177088|177171|177081|23
1733931850000|2024-12-11 15:44:10|177177.8|177087.8|177166.3|177076.3|177178.9|177088.9|177159.6|177069.6|22
1733931860000|2024-12-11 15:44:20|177165.8|177075.8|177164.3|177074.3|177165.8|177075.8|177163.9|177073.9|15
1733931870000|2024-12-11 15:44:30|177164.5|177074.5|177182.6|177092.6|177182.8|177092.8|177164.1|177074.1|24
1733931880000|2024-12-11 15:44:40|177181.8|177091.8|177175.7|177085.7|177181.8|177091.8|177172.7|177082.7|23
1733931890000|2024-12-11 15:44:50|177175.6|177085.6|177166.3|177076.3|177177|177087|177166.3|177076.3|16
1733931900000|2024-12-11 15:45:00|177165.3|177075.3|177162.8|177072.8|177165.5|177075.5|177162.8|177072.8|18
1733931910000|2024-12-11 15:45:10|177162.6|177072.6|177161|177071|177162.6|177072.6|177161|177071|17
1733931920000|2024-12-11 15:45:20|177160.7|177070.7|177158.4|177068.4|177160.7|177070.7|177158|177068|13
1733931930000|2024-12-11 15:45:30|177158.8|177068.8|177161.7|177071.7|177161.7|177071.7|177158.8|177068.8|17
1733931940000|2024-12-11 15:45:40|177161.5|177071.5|177142.5|177052.5|177161.5|177071.5|177124.8|177034.8|22
1733931950000|2024-12-11 15:45:50|177142.9|177052.9|177149.8|177059.8|177180.6|177090.6|177142.9|177052.9|18
1733931960000|2024-12-11 15:46:00|177149.2|177059.2|177150.2|177060.2|177152.7|177062.7|177147.8|177057.8|21
1733931970000|2024-12-11 15:46:10|177150.4|177060.4|177144.3|177054.3|177151.5|177061.5|177133|177043|20
1733931980000|2024-12-11 15:46:20|177144.4|177054.4|177147.8|177057.8|177147.8|177057.8|177144.4|177054.4|13
1733931990000|2024-12-11 15:46:30|177147.4|177057.4|177145.5|177055.5|177147.4|177057.4|177144.9|177054.9|14
1733932000000|2024-12-11 15:46:40|177145.7|177055.7|177157.3|177067.3|177157.3|177067.3|177145.7|177055.7|19
1733932010000|2024-12-11 15:46:50|177157.5|177067.5|177181|177091|177183.6|177093.6|177157.5|177067.5|21
1733932020000|2024-12-11 15:47:00|177181.4|177091.4|177179|177089|177182|177092|177179|177089|17
1733932030000|2024-12-11 15:47:10|177179.2|177089.2|177180.7|177090.7|177201.3|177111.3|177175.3|177085.3|25
1733932040000|2024-12-11 15:47:20|177180.3|177090.3|177191.7|177101.7|177191.7|177101.7|177168.9|177078.9|23
1733932050000|2024-12-11 15:47:30|177197.4|177107.4|177199|177109|177202.6|177112.6|177188.7|177098.7|28
1733932060000|2024-12-11 15:47:40|177196.6|177106.6|177183.7|177093.7|177198.9|177108.9|177160.3|177070.3|31
1733932070000|2024-12-11 15:47:50|177184.5|177094.5|177208.2|177078.2|177208.4|177094.5|177184.5|177070.3|17
1733932080000|2024-12-11 15:48:00|177208.6|177078.6|177172.8|177082.8|177215.3|177085.3|177170.1|177059.3|23
1733932090000|2024-12-11 15:48:10|177173.2|177083.2|177175.7|177085.7|177197.6|177107.6|177173.2|177083.2|22
1733932100000|2024-12-11 15:48:20|177175.6|177085.6|177183.2|177093.2|177183.2|177093.2|177172.5|177082.5|16
1733932110000|2024-12-11 15:48:30|177183.3|177093.3|177208.5|177118.5|177211.7|177121.7|177183.3|177093.3|27
1733932120000|2024-12-11 15:48:40|177208.7|177118.7|177216.8|177126.8|177216.8|177126.8|177208.7|177118.7|24
1733932130000|2024-12-11 15:48:50|177216.9|177126.9|177216|177126|177217.2|177127.2|177215.3|177125.3|21
1733932140000|2024-12-11 15:49:00|177216.4|177126.4|177217.2|177127.2|177223.1|177133.1|177206.4|177116.4|26
1733932150000|2024-12-11 15:49:10|177219.3|177129.3|177207.4|177117.4|177230.2|177140.2|177200|177110|26
1733932160000|2024-12-11 15:49:20|177205.6|177115.6|177194.5|177104.5|177206|177116|177190.6|177100.6|12
1733932170000|2024-12-11 15:49:30|177194.7|177104.7|177186.6|177096.6|177196.3|177106.3|177184.8|177094.8|26
1733932180000|2024-12-11 15:49:40|177186.2|177096.2|177162.9|177072.9|177186.4|177096.4|177161.3|177071.3|18
1733932190000|2024-12-11 15:49:50|177161.9|177071.9|177160.5|177070.5|177161.9|177071.9|177159.2|177069.2|12
1733932200000|2024-12-11 15:50:00|177152.7|177062.7|177080|176990|177152.7|177062.7|177079.7|176989.7|25
1733932210000|2024-12-11 15:50:10|177079.3|176989.3|177115.6|177025.6|177115.7|177025.7|177079.3|176989.3|26
1733932220000|2024-12-11 15:50:20|177115.3|177025.3|177098.7|177008.7|177115.3|177025.3|177094.9|177004.9|28
1733932230000|2024-12-11 15:50:30|177097.9|177007.9|177099.1|177009.1|177099.1|177009.1|177096.7|177006.7|19
1733932240000|2024-12-11 15:50:40|177099.3|177009.3|177118.7|177028.7|177120.5|177030.5|177099.3|177009.3|27
1733932250000|2024-12-11 15:50:50|177119.3|177029.3|177125.3|177035.3|177128.6|177038.6|177119.3|177029.3|24
1733932260000|2024-12-11 15:51:00|177154.5|177064.5|177152.2|177062.2|177164.2|177074.2|177150.2|177060.2|23
1733932270000|2024-12-11 15:51:10|177152.5|177062.5|177118.6|177028.6|177154.2|177064.2|177103.7|177013.7|21
1733932280000|2024-12-11 15:51:20|177118.1|177028.1|177121.1|177031.1|177121.1|177031.1|177108.5|177018.5|19
1733932290000|2024-12-11 15:51:30|177120.9|177030.9|177116.3|177026.3|177122.4|177032.4|177116.1|177026.1|17
1733932300000|2024-12-11 15:51:40|177116.4|177026.4|177103.2|177013.2|177116.5|177026.5|177102.2|177012.2|23
1733932310000|2024-12-11 15:51:50|177101.6|177011.6|177111.1|177021.1|177111.5|177021.5|177083.3|176993.3|28
1733932320000|2024-12-11 15:52:00|177111.7|177021.7|177130.7|177040.7|177130.7|177040.7|177099.5|177009.5|32
1733932330000|2024-12-11 15:52:10|177132.7|177042.7|177126.5|177036.5|177132.7|177042.7|177112.1|177022.1|23
1733932340000|2024-12-11 15:52:20|177126.6|177036.6|177115.9|177025.9|177127|177037|177113.3|177023.3|24
1733932350000|2024-12-11 15:52:30|177115.7|177025.7|177110.9|177020.9|177115.9|177025.9|177102.5|177012.5|30
1733932360000|2024-12-11 15:52:40|177111.5|177021.5|177136.8|177046.8|177136.8|177046.8|177111.1|177021.1|22
1733932370000|2024-12-11 15:52:50|177136.1|177046.1|177202.4|177112.4|177214.6|177124.6|177136|177046|21
1733932380000|2024-12-11 15:53:00|177203.2|177113.2|177214.1|177124.1|177218.3|177128.3|177200.9|177110.9|20
1733932390000|2024-12-11 15:53:10|177214.3|177124.3|177195.5|177105.5|177216.4|177126.4|177187.2|177097.2|30
1733932400000|2024-12-11 15:53:20|177197.3|177107.3|177187.3|177097.3|177197.5|177107.5|177185.3|177095.3|28
1733932410000|2024-12-11 15:53:30|177187.7|177097.7|177180.8|177090.8|177190.9|177100.9|177178.3|177088.3|27
1733932420000|2024-12-11 15:53:40|177181.2|177091.2|177179.2|177089.2|177182.8|177092.8|177176.8|177086.8|24
1733932430000|2024-12-11 15:53:50|177179.9|177089.9|177212.1|177122.1|177212.1|177122.1|177179.9|177089.9|25
1733932440000|2024-12-11 15:54:00|177208.7|177118.7|177209.8|177119.8|177220.6|177130.6|177207.7|177117.7|28
1733932450000|2024-12-11 15:54:10|177211.9|177121.9|177180|177090|177213.8|177123.8|177176.2|177086.2|28
1733932460000|2024-12-11 15:54:20|177182.2|177092.2|177177.8|177087.8|177187.5|177097.5|177177|177087|27
1733932470000|2024-12-11 15:54:30|177181.2|177091.2|177178.4|177088.4|177183.8|177093.8|177176.6|177086.6|23
1733932480000|2024-12-11 15:54:40|177178.8|177088.8|177198.1|177108.1|177202.2|177112.2|177178.5|177088.5|26
1733932490000|2024-12-11 15:54:50|177198.4|177108.4|177184|177094|177199.5|177109.5|177184|177094|20
1733932500000|2024-12-11 15:55:00|177179.6|177089.6|177167.6|177077.6|177182.6|177092.6|177167|177077|28
1733932510000|2024-12-11 15:55:10|177167.8|177077.8|177148.4|177058.4|177173.2|177083.2|177144.6|177054.6|26
1733932520000|2024-12-11 15:55:20|177146.8|177056.8|177120.1|177030.1|177147|177057|177098.5|177008.5|26
1733932530000|2024-12-11 15:55:30|177120.9|177030.9|177093.6|177003.6|177120.9|177030.9|177093.6|177003.6|28
1733932540000|2024-12-11 15:55:40|177093.4|177003.4|177080|176990|177095.4|177005.4|177071.9|176981.9|29
1733932550000|2024-12-11 15:55:50|177082.1|176992.1|177050.1|176960.1|177082.1|176992.1|177048.2|176958.2|17
1733932560000|2024-12-11 15:56:00|177050|176960|177058.2|176968.2|177059.1|176969.1|177050|176960|27
1733932570000|2024-12-11 15:56:10|177059.3|176969.3|177056.1|176966.1|177059.3|176969.3|177055.4|176965.4|11
1733932580000|2024-12-11 15:56:20|177056.9|176966.9|177060.6|176970.6|177060.8|176970.8|177055.9|176965.9|6
1733932590000|2024-12-11 15:56:30|177061.1|176971.1|177062.9|176972.9|177062.9|176972.9|177060.5|176970.5|12
1733932600000|2024-12-11 15:56:40|177063.2|176973.2|177065.5|176975.5|177066.9|176976.9|177062.5|176972.5|17
1733932610000|2024-12-11 15:56:50|177065.9|176975.9|177056.9|176966.9|177068.4|176978.4|177056.9|176966.9|25
1733932620000|2024-12-11 15:57:00|177056.5|176966.5|177055.8|176965.8|177056.5|176966.5|177055.3|176965.3|7
1733932630000|2024-12-11 15:57:10|177056.5|176966.5|177044.7|176954.7|177056.8|176966.8|177044.7|176954.7|13
1733932640000|2024-12-11 15:57:20|177044.2|176954.2|177021.4|176931.4|177044.2|176954.2|177020.4|176930.4|18
1733932650000|2024-12-11 15:57:30|177022.4|176932.4|177100.2|177010.2|177100.2|177010.2|177022.4|176932.4|24
1733932660000|2024-12-11 15:57:40|177100|177010|177123.5|177033.5|177124|177034|177100|177010|26
1733932670000|2024-12-11 15:57:50|177124.1|177034.1|177125.7|177035.7|177127.6|177037.6|177123.2|177033.2|21
1733932680000|2024-12-11 15:58:00|177125.5|177035.5|177121.7|177031.7|177127|177037|177120.2|177030.2|25
1733932690000|2024-12-11 15:58:10|177121.9|177031.9|177130.2|177040.2|177130.2|177040.2|177121.9|177031.9|26
1733932700000|2024-12-11 15:58:20|177128.7|177038.7|177122.2|177032.2|177128.7|177038.7|177122.2|177032.2|19
1733932710000|2024-12-11 15:58:30|177122.3|177032.3|177117.9|177027.9|177128.3|177038.3|177116.6|177026.6|21
1733932720000|2024-12-11 15:58:40|177117|177027|177107.8|177017.8|177127.5|177037.5|177107.8|177017.8|22
1733932730000|2024-12-11 15:58:50|177113.9|177023.9|177115.4|177025.4|177116.6|177026.6|177100.7|177010.7|19
1733932740000|2024-12-11 15:59:00|177115.3|177025.3|177103|177013|177116.8|177026.8|177098.8|177008.8|23
1733932750000|2024-12-11 15:59:10|177102.9|177012.9|177100.2|177010.2|177104.7|177014.7|177088|176998|16
1733932760000|2024-12-11 15:59:20|177103.8|177013.8|177094.3|177004.3|177114|177024|177090.8|177000.8|24
1733932770000|2024-12-11 15:59:30|177093.3|177003.3|177096.1|177006.1|177108.6|177018.6|177091.5|177001.5|19
1733932780000|2024-12-11 15:59:40|177096.2|177006.2|177091.3|177001.3|177096.2|177006.2|177091|177001|17
1733932790000|2024-12-11 15:59:50|177088.1|176998.1|177087.3|176997.3|177095.7|177005.7|177087.3|176997.3|17
1733932800000|2024-12-11 16:00:00|177086.3|176996.3|177089.8|176999.8|177090|177000|177085.9|176995.9|16
1733932810000|2024-12-11 16:00:10|177089.9|176999.9|177093.8|177003.8|177098.3|177008.3|177077|176987|13
1733932820000|2024-12-11 16:00:20|177096|177006|177134|177044|177136.4|177046.4|177095.7|177005.7|17
1733932830000|2024-12-11 16:00:30|177134.4|177044.4|177133.3|177043.3|177137.2|177047.2|177133.3|177043.3|14
1733932840000|2024-12-11 16:00:40|177133.1|177043.1|177162.8|177072.8|177164|177074|177133.1|177043.1|16
1733932850000|2024-12-11 16:00:50|177163.5|177073.5|177162.4|177072.4|177163.5|177073.5|177161.2|177071.2|16
1733932860000|2024-12-11 16:01:00|177163.1|177073.1|177163.9|177073.9|177165.4|177075.4|177159.4|177069.4|24
1733932870000|2024-12-11 16:01:10|177164.5|177074.5|177155.6|177065.6|177164.5|177074.5|177154.4|177064.4|15
1733932880000|2024-12-11 16:01:20|177156.5|177066.5|177156.7|177066.7|177157.2|177067.2|177155.5|177065.5|10
1733932890000|2024-12-11 16:01:30|177145|177055|177138.8|177048.8|177145|177055|177137.1|177047.1|10
1733932900000|2024-12-11 16:01:40|177138.6|177048.6|177138.4|177048.4|177141.9|177051.9|177132.6|177042.6|17
1733932910000|2024-12-11 16:01:50|177140|177050|177141.4|177051.4|177144.6|177054.6|177140|177050|12
1733932920000|2024-12-11 16:02:00|177139.8|177049.8|177125|177035|177139.8|177049.8|177125|177035|18
1733932930000|2024-12-11 16:02:10|177124.1|177034.1|177117.1|177027.1|177124.1|177034.1|177117.1|177027.1|13
1733932940000|2024-12-11 16:02:20|177112.7|177022.7|177103.8|177013.8|177113.7|177023.7|177082.9|176992.9|24
1733932950000|2024-12-11 16:02:30|177102.7|177012.7|177126.5|177036.5|177126.5|177036.5|177102.7|177012.7|17
1733932960000|2024-12-11 16:02:40|177130|177040|177129|177039|177135.7|177045.7|177123.7|177033.7|24
1733932970000|2024-12-11 16:02:50|177126.2|177036.2|177134.2|177044.2|177134.8|177044.8|177124.1|177034.1|16
1733932980000|2024-12-11 16:03:00|177135.2|177045.2|177123.8|177033.8|177135.2|177045.2|177123|177033|24
1733932990000|2024-12-11 16:03:10|177121.3|177031.3|177120.1|177030.1|177129.4|177039.4|177120.1|177030.1|23
1733933000000|2024-12-11 16:03:20|177120.6|177030.6|177110.4|177020.4|177120.6|177030.6|177104.4|177014.4|23
1733933010000|2024-12-11 16:03:30|177107.6|177017.6|177125.4|177035.4|177127.7|177037.7|177107.6|177017.6|24
1733933020000|2024-12-11 16:03:40|177125.2|177035.2|177133.4|177043.4|177138.4|177048.4|177125.2|177035.2|11
1733933030000|2024-12-11 16:03:50|177133.6|177043.6|177132.3|177042.3|177134.1|177044.1|177131.9|177041.9|14
1733933040000|2024-12-11 16:04:00|177132.6|177042.6|177131.7|177041.7|177136|177046|177131.1|177041.1|16
1733933050000|2024-12-11 16:04:10|177132|177042|177133|177043|177136.7|177046.7|177131.7|177041.7|16
1733933060000|2024-12-11 16:04:20|177133.7|177043.7|177127.8|177037.8|177133.7|177043.7|177127.8|177037.8|19
1733933070000|2024-12-11 16:04:30|177128|177038|177128.9|177038.9|177131.7|177041.7|177122.3|177032.3|25
1733933080000|2024-12-11 16:04:40|177133.9|177043.9|177131.5|177041.5|177134.9|177044.9|177129.9|177039.9|22
1733933090000|2024-12-11 16:04:50|177131.7|177041.7|177130|177040|177139|177049|177129.7|177039.7|13
1733933100000|2024-12-11 16:05:00|177129.5|177039.5|177153.6|177063.6|177177.7|177087.7|177125.8|177035.8|27
1733933110000|2024-12-11 16:05:10|177153.4|177063.4|177145.7|177055.7|177153.4|177063.4|177143.7|177053.7|32
1733933120000|2024-12-11 16:05:20|177145.8|177055.8|177150.1|177060.1|177150.1|177060.1|177145.2|177055.2|12
1733933130000|2024-12-11 16:05:30|177150.9|177060.9|177186.9|177096.9|177187.6|177097.6|177147.2|177057.2|18
1733933140000|2024-12-11 16:05:40|177186.7|177096.7|177181.4|177091.4|177191.7|177101.7|177175.2|177085.2|18
1733933150000|2024-12-11 16:05:50|177177.8|177087.8|177164.9|177074.9|177177.8|177087.8|177151.5|177061.5|27
1733933160000|2024-12-11 16:06:00|177165.1|177075.1|177152.4|177062.4|177165.1|177075.1|177145.5|177055.5|17
1733933170000|2024-12-11 16:06:10|177152.2|177062.2|177145.9|177055.9|177152.2|177062.2|177137.5|177047.5|27
1733933180000|2024-12-11 16:06:20|177144.3|177054.3|177145.6|177055.6|177148.8|177058.8|177139.6|177049.6|19
1733933190000|2024-12-11 16:06:30|177143.3|177053.3|177149.2|177059.2|177149.5|177059.5|177136.5|177046.5|24
1733933200000|2024-12-11 16:06:40|177149.4|177059.4|177150.7|177060.7|177150.7|177060.7|177144.9|177054.9|15
1733933210000|2024-12-11 16:06:50|177150.8|177060.8|177079.5|176989.5|177152.1|177062.1|177071.1|176981.1|18
1733933220000|2024-12-11 16:07:00|177077.8|176987.8|177055.7|176965.7|177077.8|176987.8|177050|176960|21
1733933230000|2024-12-11 16:07:10|177056.4|176966.4|177039.4|176949.4|177056.4|176966.4|177035.4|176945.4|19
1733933240000|2024-12-11 16:07:20|177039.2|176949.2|177032.8|176942.8|177039.7|176949.7|177032.8|176942.8|14
1733933250000|2024-12-11 16:07:30|177030.8|176940.8|177030.7|176940.7|177031.2|176941.2|177030.4|176940.4|7
1733933260000|2024-12-11 16:07:40|177032.9|176942.9|177033.1|176943.1|177033.6|176943.6|177032.9|176942.9|7
1733933270000|2024-12-11 16:07:50|177033.3|176943.3|177041.8|176951.8|177044.1|176954.1|177033.3|176943.3|21
1733933280000|2024-12-11 16:08:00|177042.2|176952.2|177041.2|176951.2|177044.9|176954.9|177041.2|176951.2|19
1733933290000|2024-12-11 16:08:10|177041.7|176951.7|177066.8|176936.8|177068.4|176951.7|177037.2|176933.1|26
1733933300000|2024-12-11 16:08:20|177067.1|176937.1|177030.2|176940.2|177067.1|176941.1|177010.9|176920.9|24
1733933310000|2024-12-11 16:08:30|177030.3|176940.3|177031.3|176941.3|177031.6|176941.6|177029.6|176939.6|17
1733933320000|2024-12-11 16:08:40|177023.7|176933.7|177027.8|176937.8|177027.8|176937.8|177023.7|176933.7|16
1733933330000|2024-12-11 16:08:50|177027.7|176937.7|177021.9|176931.9|177029.3|176939.3|177019.9|176929.9|12
1733933340000|2024-12-11 16:09:00|177022|176932|177023.8|176933.8|177024.1|176934.1|177019.9|176929.9|9
1733933350000|2024-12-11 16:09:10|177007.5|176917.5|176990.5|176900.5|177007.5|176917.5|176989.5|176899.5|19
1733933360000|2024-12-11 16:09:20|176990.4|176900.4|176989.7|176899.7|176990.8|176900.8|176989.3|176899.3|17
1733933370000|2024-12-11 16:09:30|176987.9|176897.9|176987.2|176897.2|176987.9|176897.9|176986.4|176896.4|10
1733933380000|2024-12-11 16:09:40|176987.6|176897.6|176986.9|176896.9|176987.6|176897.6|176985.7|176895.7|11
1733933390000|2024-12-11 16:09:50|176986.3|176896.3|176987.3|176897.3|176988.6|176898.6|176986|176896|17
1733933400000|2024-12-11 16:10:00|176986.4|176896.4|176986.9|176896.9|176987.1|176897.1|176986.4|176896.4|5
1733933410000|2024-12-11 16:10:10|176986.5|176896.5|176985.5|176895.5|176987.1|176897.1|176984.5|176894.5|11
1733933420000|2024-12-11 16:10:20|176919.6|176829.6|176932.7|176802.7|176939|176842.5|176900.7|176795|31
1733933430000|2024-12-11 16:10:30|176933|176803|176936.3|176806.3|176938.5|176808.5|176933|176803|27
1733933440000|2024-12-11 16:10:40|176936.4|176806.4|176931.2|176801.2|176936.4|176806.4|176930.1|176800.1|20
1733933450000|2024-12-11 16:10:50|176933.6|176803.6|176931.2|176801.2|176934|176804|176930.9|176800.9|18
1733933460000|2024-12-11 16:11:00|176931.1|176801.1|176931.6|176801.6|176931.6|176801.6|176928.8|176798.8|21
1733933470000|2024-12-11 16:11:10|176931.5|176801.5|176911.9|176821.9|176932.7|176823.2|176911.8|176801.5|18
1733933480000|2024-12-11 16:11:20|176912.1|176822.1|176910.5|176820.5|176912.2|176822.2|176910|176820|19
1733933490000|2024-12-11 16:11:30|176908.8|176818.8|176908|176818|176911|176821|176907.1|176817.1|17
1733933500000|2024-12-11 16:11:40|176909.2|176819.2|176910|176820|176910.2|176820.2|176909|176819|24
1733933510000|2024-12-11 16:11:50|176909.7|176819.7|176910.7|176820.7|176915.8|176825.8|176909.3|176819.3|20
1733933520000|2024-12-11 16:12:00|176910.6|176820.6|176910.1|176820.1|176912.1|176822.1|176909.9|176819.9|19
1733933530000|2024-12-11 16:12:10|176909.9|176819.9|176908.9|176818.9|176910|176820|176908.9|176818.9|11
1733933540000|2024-12-11 16:12:20|176908.7|176818.7|176909.5|176819.5|176909.5|176819.5|176908.7|176818.7|5
1733933550000|2024-12-11 16:12:30|176910.4|176820.4|176908.1|176818.1|176910.7|176820.7|176906.3|176816.3|11
1733933560000|2024-12-11 16:12:40|176907.7|176817.7|176908.4|176818.4|176908.5|176818.5|176906.2|176816.2|14
1733933570000|2024-12-11 16:12:50|176907.9|176817.9|176906.9|176816.9|176908|176818|176905.2|176815.2|10
1733933580000|2024-12-11 16:13:00|176907.9|176817.9|176908.8|176818.8|176909.5|176819.5|176906.8|176816.8|19
1733933590000|2024-12-11 16:13:10|176908.6|176818.6|176913.5|176823.5|176928.6|176838.6|176908.6|176818.6|20
1733933600000|2024-12-11 16:13:20|176913.6|176823.6|176915.6|176825.6|176917.1|176827.1|176913.6|176823.6|16
1733933610000|2024-12-11 16:13:30|176915.3|176825.3|176918.3|176828.3|176921.2|176831.2|176914.8|176824.8|10
1733933620000|2024-12-11 16:13:40|176916.5|176826.5|176937.4|176847.4|176937.4|176847.4|176914.2|176824.2|16
1733933630000|2024-12-11 16:13:50|176937.2|176847.2|176966.6|176876.6|176966.6|176876.6|176937.2|176847.2|18
1733933640000|2024-12-11 16:14:00|176961.5|176871.5|176950.4|176860.4|176961.5|176871.5|176945.7|176855.7|22
1733933650000|2024-12-11 16:14:10|176950.2|176860.2|176955.8|176865.8|176955.8|176865.8|176940|176850|28
1733933660000|2024-12-11 16:14:20|176957.2|176867.2|176960.1|176870.1|176960.3|176870.3|176957.2|176867.2|13
1733933670000|2024-12-11 16:14:30|176956.8|176866.8|176977.4|176887.4|176980.4|176890.4|176953.6|176863.6|23
1733933680000|2024-12-11 16:14:40|176977.6|176887.6|176973|176883|176982.4|176892.4|176973|176883|20
1733933690000|2024-12-11 16:14:50|176975.7|176885.7|176974.7|176884.7|176982.4|176892.4|176973.2|176883.2|14
1733933700000|2024-12-11 16:15:00|176979.1|176889.1|176977.3|176887.3|176983.1|176893.1|176969.2|176879.2|28
1733933710000|2024-12-11 16:15:10|176977.7|176887.7|176980.8|176890.8|176980.9|176890.9|176976.8|176886.8|15
1733933720000|2024-12-11 16:15:20|176980.9|176890.9|176974.7|176884.7|176981.1|176891.1|176974.7|176884.7|12
1733933730000|2024-12-11 16:15:30|176974.6|176884.6|176983|176893|176983|176893|176974.6|176884.6|15
1733933740000|2024-12-11 16:15:40|176983.2|176893.2|176981.6|176891.6|176983.2|176893.2|176978|176888|9
1733933750000|2024-12-11 16:15:50|176981.8|176891.8|176982.3|176892.3|176982.3|176892.3|176981.8|176891.8|6
1733933760000|2024-12-11 16:16:00|176982.5|176892.5|176983.7|176893.7|176983.8|176893.8|176982.5|176892.5|10
1733933770000|2024-12-11 16:16:10|176983.5|176893.5|176984.9|176894.9|176992.1|176902.1|176983.5|176893.5|14
1733933780000|2024-12-11 16:16:20|176983.5|176893.5|176981.5|176891.5|176986|176896|176977.4|176887.4|22
1733933790000|2024-12-11 16:16:30|176985.2|176895.2|176987.8|176897.8|176988.2|176898.2|176977.7|176887.7|11
1733933800000|2024-12-11 16:16:40|176985.2|176895.2|176984.2|176894.2|176985.6|176895.6|176982.5|176892.5|13
1733933810000|2024-12-11 16:16:50|176984.4|176894.4|176984.2|176894.2|176986.1|176896.1|176979.7|176889.7|16
1733933820000|2024-12-11 16:17:00|176984.7|176894.7|176989.2|176899.2|177002.4|176912.4|176981.5|176891.5|21
1733933830000|2024-12-11 16:17:10|176988.5|176898.5|176965.6|176875.6|176989.2|176899.2|176948.2|176858.2|31
1733933840000|2024-12-11 16:17:20|176965.8|176875.8|176976.8|176886.8|176983.6|176893.6|176965.7|176875.7|26
1733933850000|2024-12-11 16:17:30|176977.9|176887.9|176974.6|176884.6|176977.9|176887.9|176970.7|176880.7|24
1733933860000|2024-12-11 16:17:40|176954.9|176864.9|176957|176867|176967.2|176877.2|176950.6|176860.6|28
1733933870000|2024-12-11 16:17:50|176954.2|176864.2|176959.6|176869.6|176968.1|176878.1|176954.2|176864.2|28
1733933880000|2024-12-11 16:18:00|176956.9|176866.9|176997|176907|176999.5|176909.5|176956.9|176866.9|26
1733933890000|2024-12-11 16:18:10|176996.8|176906.8|176999.4|176909.4|177000.1|176910.1|176985.6|176895.6|26
1733933900000|2024-12-11 16:18:20|176996.8|176906.8|177034.7|176944.7|177034.7|176944.7|176994.9|176904.9|18
1733933910000|2024-12-11 16:18:30|177040.5|176950.5|177037.5|176947.5|177040.5|176950.5|177023.2|176933.2|26
1733933920000|2024-12-11 16:18:40|177054.2|176964.2|177063.1|176973.1|177067.6|176977.6|177051.4|176961.4|22
1733933930000|2024-12-11 16:18:50|177063.5|176973.5|177078.2|176988.2|177078.8|176988.8|177062.9|176972.9|23
1733933940000|2024-12-11 16:19:00|177079|176989|177121.9|177031.9|177127.6|177037.6|177079|176989|22
1733933950000|2024-12-11 16:19:10|177121.6|177031.6|177120.8|177030.8|177127.1|177037.1|177117.3|177027.3|25
1733933960000|2024-12-11 16:19:20|177120.1|177030.1|177120.3|177030.3|177123.8|177033.8|177115.6|177025.6|20
1733933970000|2024-12-11 16:19:30|177120.5|177030.5|177124.8|177034.8|177128.1|177038.1|177117|177027|21
1733933980000|2024-12-11 16:19:40|177123.4|177033.4|177112.9|177022.9|177124.4|177034.4|177111.4|177021.4|23
1733933990000|2024-12-11 16:19:50|177111.5|177021.5|177106|177016|177113.9|177023.9|177105|177015|19
1733934000000|2024-12-11 16:20:00|177106.2|177016.2|177107.8|177017.8|177113.3|177023.3|177106.2|177016.2|17
1733934010000|2024-12-11 16:20:10|177108|177018|177112.9|177022.9|177114.4|177024.4|177108|177018|8
1733934020000|2024-12-11 16:20:20|177113.7|177023.7|177118.1|177028.1|177120.6|177030.6|177113.7|177023.7|20
1733934030000|2024-12-11 16:20:30|177117.3|177027.3|177112.9|177022.9|177117.3|177027.3|177108.9|177018.9|17
1733934040000|2024-12-11 16:20:40|177110.6|177020.6|177109.2|177019.2|177112.3|177022.3|177108.8|177018.8|7
1733934050000|2024-12-11 16:20:50|177105.4|177015.4|177105.3|177015.3|177105.8|177015.8|177104.5|177014.5|7
1733934060000|2024-12-11 16:21:00|177105.9|177015.9|177111.1|177021.1|177118.1|177028.1|177105.9|177015.9|17
1733934070000|2024-12-11 16:21:10|177114.7|177024.7|177113.4|177023.4|177117.8|177027.8|177109.2|177019.2|20
1733934080000|2024-12-11 16:21:20|177113.6|177023.6|177108.6|177018.6|177114|177024|177108.4|177018.4|13
1733934090000|2024-12-11 16:21:30|177108.4|177018.4|177111.8|177021.8|177111.8|177021.8|177102.4|177012.4|19
1733934100000|2024-12-11 16:21:40|177111.6|177021.6|177107.4|177017.4|177112.3|177022.3|177106|177016|13
1733934110000|2024-12-11 16:21:50|177105.7|177015.7|177112.9|177022.9|177112.9|177022.9|177103.1|177013.1|20
1733934120000|2024-12-11 16:22:00|177111.8|177021.8|177117|177027|177117|177027|177111.2|177021.2|19
1733934130000|2024-12-11 16:22:10|177114.8|177024.8|177114.2|177024.2|177121.2|177031.2|177111|177021|17
1733934140000|2024-12-11 16:22:20|177116.9|177026.9|177116.8|177026.8|177122.2|177032.2|177113.4|177023.4|29
1733934150000|2024-12-11 16:22:30|177116.6|177026.6|177112.7|177022.7|177118|177028|177110|177020|14
1733934160000|2024-12-11 16:22:40|177111.8|177021.8|177104.8|177014.8|177118.1|177028.1|177102.1|177012.1|15
1733934170000|2024-12-11 16:22:50|177105.4|177015.4|177110.1|177020.1|177111.9|177021.9|177105|177015|12
1733934180000|2024-12-11 16:23:00|177108.5|177018.5|177112.5|177022.5|177115.3|177025.3|177108.5|177018.5|29
1733934190000|2024-12-11 16:23:10|177112.7|177022.7|177111.2|177021.2|177121.1|177031.1|177109.1|177019.1|17
1733934200000|2024-12-11 16:23:20|177108.8|177018.8|177117.7|177027.7|177117.7|177027.7|177106.7|177016.7|21
1733934210000|2024-12-11 16:23:30|177121.4|177031.4|177151.7|177061.7|177151.7|177061.7|177115.8|177025.8|24
1733934220000|2024-12-11 16:23:40|177152.1|177062.1|177151.9|177061.9|177152.7|177062.7|177146.6|177056.6|25
1733934230000|2024-12-11 16:23:50|177152.1|177062.1|177149.9|177059.9|177152.3|177062.3|177143.4|177053.4|20
1733934240000|2024-12-11 16:24:00|177150.3|177060.3|177150.8|177060.8|177152.8|177062.8|177140.2|177050.2|17
1733934250000|2024-12-11 16:24:10|177151.1|177061.1|177159.2|177069.2|177159.2|177069.2|177150.9|177060.9|21
1733934260000|2024-12-11 16:24:20|177159.4|177069.4|177160.2|177070.2|177177|177087|177158.7|177068.7|19
1733934270000|2024-12-11 16:24:30|177160.8|177070.8|177168.2|177078.2|177172.3|177082.3|177160.4|177070.4|16
1733934280000|2024-12-11 16:24:40|177167.4|177077.4|177169.2|177079.2|177177.6|177087.6|177164.2|177074.2|22
1733934290000|2024-12-11 16:24:50|177168.8|177078.8|177163|177073|177169|177079|177158.9|177068.9|13
1733934300000|2024-12-11 16:25:00|177163.2|177073.2|177154.1|177064.1|177163.2|177073.2|177145.2|177055.2|23
1733934310000|2024-12-11 16:25:10|177153.9|177063.9|177146|177056|177157.7|177067.7|177145.8|177055.8|23
1733934320000|2024-12-11 16:25:20|177146.1|177056.1|177152|177062|177156.4|177066.4|177140.6|177050.6|26
1733934330000|2024-12-11 16:25:30|177154.2|177064.2|177155|177065|177158|177068|177149|177059|7
1733934340000|2024-12-11 16:25:40|177155.8|177065.8|177140.9|177050.9|177156.8|177066.8|177140.8|177050.8|17
1733934350000|2024-12-11 16:25:50|177138.5|177048.5|177138.3|177048.3|177138.5|177048.5|177137.9|177047.9|6
1733934360000|2024-12-11 16:26:00|177133.9|177043.9|177119|177029|177136.4|177046.4|177116.7|177026.7|15
1733934370000|2024-12-11 16:26:10|177117.3|177027.3|177130.1|177040.1|177132.4|177042.4|177116.1|177026.1|16
1733934380000|2024-12-11 16:26:20|177130.5|177040.5|177130.4|177040.4|177130.6|177040.6|177122.9|177032.9|13
1733934390000|2024-12-11 16:26:30|177132.3|177042.3|177124.6|177034.6|177132.3|177042.3|177124.1|177034.1|11
1733934400000|2024-12-11 16:26:40|177124.4|177034.4|177131.1|177041.1|177132.1|177042.1|177123.7|177033.7|12
1733934410000|2024-12-11 16:26:50|177131.6|177041.6|177125.9|177035.9|177135.4|177045.4|177125.1|177035.1|15
1733934420000|2024-12-11 16:27:00|177132.1|177042.1|177123.3|177033.3|177132.1|177042.1|177123.3|177033.3|9
1733934430000|2024-12-11 16:27:10|177123.4|177033.4|177124.8|177034.8|177130.1|177040.1|177112.1|177022.1|18
1733934440000|2024-12-11 16:27:20|177125.5|177035.5|177130.6|177040.6|177132|177042|177112|177022|15
1733934450000|2024-12-11 16:27:30|177123.3|177033.3|177133.5|177043.5|177135.2|177045.2|177123.3|177033.3|16
1733934460000|2024-12-11 16:27:40|177133.6|177043.6|177133|177043|177134.2|177044.2|177133|177043|15
1733934470000|2024-12-11 16:27:50|177132.9|177042.9|177134.3|177044.3|177138.3|177048.3|177128.4|177038.4|12
1733934480000|2024-12-11 16:28:00|177131.2|177041.2|177120.2|177030.2|177142.8|177052.8|177120.2|177030.2|24
1733934490000|2024-12-11 16:28:10|177121.4|177031.4|177123.5|177033.5|177125.4|177035.4|177121.4|177031.4|7
1733934500000|2024-12-11 16:28:20|177122.9|177032.9|177120.6|177030.6|177123.2|177033.2|177120.6|177030.6|7
1733934510000|2024-12-11 16:28:30|177120.9|177030.9|177120.7|177030.7|177120.9|177030.9|177120.5|177030.5|3
1733934520000|2024-12-11 16:28:40|177120.4|177030.4|177119.8|177029.8|177120.4|177030.4|177119.8|177029.8|2
1733934530000|2024-12-11 16:28:50|177120.2|177030.2|177120.4|177030.4|177120.6|177030.6|177120.2|177030.2|3
1733934540000|2024-12-11 16:29:00|177120.5|177030.5|177120.6|177030.6|177121.1|177031.1|177120.4|177030.4|7
1733934550000|2024-12-11 16:29:10|177120.4|177030.4|177099.8|177009.8|177121|177031|177089.4|176999.4|13
1733934560000|2024-12-11 16:29:20|177102.3|177012.3|177104.9|177014.9|177104.9|177014.9|177102.1|177012.1|8
1733934570000|2024-12-11 16:29:30|177104.5|177014.5|177104|177014|177105.1|177015.1|177103.9|177013.9|9
1733934580000|2024-12-11 16:29:40|177104.1|177014.1|177106|177016|177106.2|177016.2|177103.8|177013.8|10
1733934590000|2024-12-11 16:29:50|177105.4|177015.4|177104.3|177014.3|177105.4|177015.4|177104.1|177014.1|9
1733934600000|2024-12-11 16:30:00|177104.1|177014.1|177070.4|176980.4|177105.7|177015.7|177064.1|176974.1|27
1733934610000|2024-12-11 16:30:10|177066.2|176976.2|177072|176982|177072.1|176982.1|177066.2|176976.2|9
1733934620000|2024-12-11 16:30:20|177072.3|176982.3|177073.4|176983.4|177073.4|176983.4|177072|176982|5
1733934630000|2024-12-11 16:30:30|177074.5|176984.5|177077.8|176987.8|177079.3|176989.3|177070.8|176980.8|18
1733934640000|2024-12-11 16:30:40|177078.4|176988.4|177089.6|176999.6|177094.4|177004.4|177078.4|176988.4|18
1733934650000|2024-12-11 16:30:50|177089.7|176999.7|177089.5|176999.5|177092.8|177002.8|177087.8|176997.8|10
1733934660000|2024-12-11 16:31:00|177085.3|176995.3|177089.6|176999.6|177099.5|177009.5|177085.3|176995.3|21
1733934670000|2024-12-11 16:31:10|177088.8|176998.8|177088.6|176998.6|177092.3|177002.3|177088|176998|16
1733934680000|2024-12-11 16:31:20|177088.2|176998.2|177087.3|176997.3|177089.7|176999.7|177079.7|176989.7|15
1733934690000|2024-12-11 16:31:30|177087.1|176997.1|177092.4|177002.4|177093.8|177003.8|177077.4|176987.4|16
1733934700000|2024-12-11 16:31:40|177090.7|177000.7|177092.5|177002.5|177092.5|177002.5|177079.8|176989.8|22
1733934710000|2024-12-11 16:31:50|177087.6|176997.6|177079.3|176989.3|177094|177004|177078.1|176988.1|23
1733934720000|2024-12-11 16:32:00|177085.6|176995.6|177092.3|177002.3|177092.3|177002.3|177079.3|176989.3|17
1733934730000|2024-12-11 16:32:10|177093|177003|177097.8|177007.8|177099.7|177009.7|177091.8|177001.8|18
1733934740000|2024-12-11 16:32:20|177097.9|177007.9|177107.2|177017.2|177108|177018|177092.1|177002.1|21
1733934750000|2024-12-11 16:32:30|177107.4|177017.4|177108.2|177018.2|177111|177021|177105|177015|12
1733934760000|2024-12-11 16:32:40|177103|177013|177106.2|177016.2|177108.3|177018.3|177103|177013|8
1733934770000|2024-12-11 16:32:50|177103.2|177013.2|177104|177014|177106.5|177016.5|177095|177005|16
1733934780000|2024-12-11 16:33:00|177105.9|177015.9|177106.7|177016.7|177107.2|177017.2|177093.1|177003.1|17
1733934790000|2024-12-11 16:33:10|177099.4|177009.4|177104.3|177014.3|177105.1|177015.1|177097.1|177007.1|14
1733934800000|2024-12-11 16:33:20|177105.3|177015.3|177082.6|176992.6|177105.3|177015.3|177070.2|176980.2|21
1733934810000|2024-12-11 16:33:30|177081.9|176991.9|177086.2|176996.2|177086.2|176996.2|177077.6|176987.6|15
1733934820000|2024-12-11 16:33:40|177086.4|176996.4|177103|177013|177107.7|177017.7|177086.4|176996.4|14
1733934830000|2024-12-11 16:33:50|177103.4|177013.4|177107|177017|177107|177017|177102.8|177012.8|6
1733934840000|2024-12-11 16:34:00|177106.7|177016.7|177108.3|177018.3|177108.3|177018.3|177104.1|177014.1|10
1733934850000|2024-12-11 16:34:10|177108.4|177018.4|177106.7|177016.7|177108.6|177018.6|177106.7|177016.7|4
1733934860000|2024-12-11 16:34:20|177106.8|177016.8|177108.5|177018.5|177108.9|177018.9|177106.8|177016.8|7
1733934870000|2024-12-11 16:34:30|177108.1|177018.1|177107.8|177017.8|177108.8|177018.8|177106.1|177016.1|7
1733934880000|2024-12-11 16:34:40|177108.3|177018.3|177108.8|177018.8|177108.9|177018.9|177102.3|177012.3|10
1733934890000|2024-12-11 16:34:50|177109|177019|177093.1|177003.1|177110.5|177020.5|177093.1|177003.1|8
1733934900000|2024-12-11 16:35:00|177102.1|177012.1|177103.3|177013.3|177103.5|177013.5|177102.1|177012.1|4
1733934910000|2024-12-11 16:35:10|177104.8|177014.8|177140.9|177050.9|177145.1|177055.1|177102.1|177012.1|10
1733934920000|2024-12-11 16:35:20|177144.3|177054.3|177148|177058|177148.7|177058.7|177139.5|177049.5|18
1733934930000|2024-12-11 16:35:30|177146.8|177056.8|177146.7|177056.7|177147.1|177057.1|177141|177051|10
1733934940000|2024-12-11 16:35:40|177147.8|177057.8|177158.8|177068.8|177158.8|177068.8|177147.7|177057.7|15
1733934950000|2024-12-11 16:35:50|177157.5|177067.5|177123.7|177033.7|177157.5|177067.5|177123.7|177033.7|19
1733934960000|2024-12-11 16:36:00|177123.6|177033.6|177111.2|177021.2|177126.2|177036.2|177106|177016|21
1733934970000|2024-12-11 16:36:10|177110.4|177020.4|177118.8|177028.8|177122.1|177032.1|177098.6|177008.6|24
1733934980000|2024-12-11 16:36:20|177119|177029|177112.4|177022.4|177119|177029|177111.7|177021.7|18
1733934990000|2024-12-11 16:36:30|177112.5|177022.5|177122.9|177032.9|177123|177033|177112.5|177022.5|13
1733935000000|2024-12-11 16:36:40|177123.2|177033.2|177117.1|177027.1|177123.2|177033.2|177116|177026|17
1733935010000|2024-12-11 16:36:50|177117.3|177027.3|177120|177030|177120.5|177030.5|177116.5|177026.5|12
1733935020000|2024-12-11 16:37:00|177120.6|177030.6|177114.4|177024.4|177120.6|177030.6|177114.4|177024.4|10
1733935030000|2024-12-11 16:37:10|177114.7|177024.7|177111.9|177021.9|177115.2|177025.2|177108.6|177018.6|18
1733935040000|2024-12-11 16:37:20|177114.9|177024.9|177119.2|177029.2|177120.6|177030.6|177114.9|177024.9|24
1733935050000|2024-12-11 16:37:30|177119.1|177029.1|177107.8|177017.8|177119.4|177029.4|177107|177017|19
1733935060000|2024-12-11 16:37:40|177108.2|177018.2|177107.8|177017.8|177109.5|177019.5|177107.8|177017.8|11
1733935070000|2024-12-11 16:37:50|177108|177018|177105.2|177015.2|177109.4|177019.4|177104|177014|15
1733935080000|2024-12-11 16:38:00|177105.4|177015.4|177106.4|177016.4|177106.5|177016.5|177105.4|177015.4|17
1733935090000|2024-12-11 16:38:10|177107.1|177017.1|177105.6|177015.6|177107.1|177017.1|177105.6|177015.6|6
1733935100000|2024-12-11 16:38:20|177106.8|177016.8|177105.4|177015.4|177106.8|177016.8|177105.3|177015.3|8
1733935110000|2024-12-11 16:38:30|177105.6|177015.6|177134.9|177044.9|177143.4|177053.4|177088.8|176998.8|18
1733935120000|2024-12-11 16:38:40|177134.4|177044.4|177159.6|177069.6|177167|177077|177130.6|177040.6|21
1733935130000|2024-12-11 16:38:50|177158.2|177068.2|177159|177069|177161.6|177071.6|177152.5|177062.5|13
1733935140000|2024-12-11 16:39:00|177164.5|177074.5|177158.2|177068.2|177164.5|177074.5|177152.5|177062.5|17
1733935150000|2024-12-11 16:39:10|177157.7|177067.7|177158.7|177068.7|177159.2|177069.2|177157.4|177067.4|6
1733935160000|2024-12-11 16:39:20|177150|177060|177129.6|177039.6|177150|177060|177128.4|177038.4|20
1733935170000|2024-12-11 16:39:30|177130.8|177040.8|177126.8|177036.8|177130.8|177040.8|177126.6|177036.6|15
1733935180000|2024-12-11 16:39:40|177126.9|177036.9|177127.4|177037.4|177128.6|177038.6|177126.9|177036.9|6
1733935190000|2024-12-11 16:39:50|177127.3|177037.3|177123.5|177033.5|177132.1|177042.1|177122.9|177032.9|19
1733935200000|2024-12-11 16:40:00|177123.7|177033.7|177119.1|177029.1|177123.7|177033.7|177107.8|177017.8|16
1733935210000|2024-12-11 16:40:10|177119.2|177029.2|177128.8|177038.8|177129.2|177039.2|177119.2|177029.2|16
1733935220000|2024-12-11 16:40:20|177129.1|177039.1|177129.1|177039.1|177129.4|177039.4|177128.1|177038.1|16
1733935230000|2024-12-11 16:40:30|177128.9|177038.9|177126.7|177036.7|177128.9|177038.9|177126|177036|12
1733935240000|2024-12-11 16:40:40|177125.8|177035.8|177117.4|177027.4|177126.6|177036.6|177117.4|177027.4|18
1733935250000|2024-12-11 16:40:50|177117.5|177027.5|177126.4|177036.4|177126.7|177036.7|177111.5|177021.5|19
1733935260000|2024-12-11 16:41:00|177126.6|177036.6|177126.4|177036.4|177127.4|177037.4|177124.4|177034.4|17
1733935270000|2024-12-11 16:41:10|177126.3|177036.3|177124.8|177034.8|177126.3|177036.3|177119.8|177029.8|14
1733935280000|2024-12-11 16:41:20|177125|177035|177125.7|177035.7|177126.3|177036.3|177125|177035|11
1733935290000|2024-12-11 16:41:30|177126.2|177036.2|177119.3|177029.3|177126.8|177036.8|177111.2|177021.2|15
1733935300000|2024-12-11 16:41:40|177119.7|177029.7|177119.2|177029.2|177120.2|177030.2|177111.8|177021.8|13
1733935310000|2024-12-11 16:41:50|177114.3|177024.3|177108.9|177018.9|177115.3|177025.3|177108.2|177018.2|19
1733935320000|2024-12-11 16:42:00|177111.2|177021.2|177126.6|177036.6|177127.3|177037.3|177111.2|177021.2|21
1733935330000|2024-12-11 16:42:10|177126.9|177036.9|177134.8|177044.8|177138.3|177048.3|177126.9|177036.9|22
1733935340000|2024-12-11 16:42:20|177134.7|177044.7|177134.1|177044.1|177135.1|177045.1|177132.9|177042.9|15
1733935350000|2024-12-11 16:42:30|177134.6|177044.6|177127.1|177037.1|177134.9|177044.9|177118.3|177028.3|22
1733935360000|2024-12-11 16:42:40|177126.1|177036.1|177117.5|177027.5|177128.5|177038.5|177117.5|177027.5|18
1733935370000|2024-12-11 16:42:50|177117|177027|177134.7|177044.7|177136|177046|177115.3|177025.3|20
1733935380000|2024-12-11 16:43:00|177135|177045|177124.7|177034.7|177135|177045|177124.1|177034.1|18
1733935390000|2024-12-11 16:43:10|177126.8|177036.8|177123.6|177033.6|177127.3|177037.3|177122.4|177032.4|16
1733935400000|2024-12-11 16:43:20|177120.6|177030.6|177126.8|177036.8|177127.1|177037.1|177119.8|177029.8|22
1733935410000|2024-12-11 16:43:30|177127.1|177037.1|177131.4|177041.4|177131.7|177041.7|177126.6|177036.6|15
1733935420000|2024-12-11 16:43:40|177132.4|177042.4|177134.4|177044.4|177140.5|177050.5|177127.9|177037.9|16
1733935430000|2024-12-11 16:43:50|177134.2|177044.2|177152.2|177062.2|177159.1|177069.1|177134.2|177044.2|25
1733935440000|2024-12-11 16:44:00|177152.3|177062.3|177141.4|177051.4|177155.8|177065.8|177136.4|177046.4|28
1733935450000|2024-12-11 16:44:10|177138|177048|177143.2|177053.2|177143.2|177053.2|177130.8|177040.8|19
1733935460000|2024-12-11 16:44:20|177143.4|177053.4|177152.3|177062.3|177156.6|177066.6|177143.3|177053.3|26
1733935470000|2024-12-11 16:44:30|177152.1|177062.1|177153.7|177063.7|177156.2|177066.2|177151.7|177061.7|17
1733935480000|2024-12-11 16:44:40|177155.3|177065.3|177153.7|177063.7|177156|177066|177153.1|177063.1|15
1733935490000|2024-12-11 16:44:50|177156.9|177066.9|177139.8|177049.8|177156.9|177066.9|177136.7|177046.7|18
1733935500000|2024-12-11 16:45:00|177129.8|177039.8|177145.1|177055.1|177145.6|177055.6|177129.8|177039.8|23
1733935510000|2024-12-11 16:45:10|177142.1|177052.1|177144.5|177054.5|177145.8|177055.8|177142.1|177052.1|7
1733935520000|2024-12-11 16:45:20|177146.7|177056.7|177142|177052|177146.7|177056.7|177142|177052|12
1733935530000|2024-12-11 16:45:30|177141.5|177051.5|177142|177052|177142|177052|177139.3|177049.3|16
1733935540000|2024-12-11 16:45:40|177141.8|177051.8|177141.8|177051.8|177146.1|177056.1|177138.4|177048.4|18
1733935550000|2024-12-11 16:45:50|177141.5|177051.5|177142.5|177052.5|177143|177053|177125.6|177035.6|13
1733935560000|2024-12-11 16:46:00|177142.3|177052.3|177138.5|177048.5|177142.3|177052.3|177135.4|177045.4|22
1733935570000|2024-12-11 16:46:10|177134.3|177044.3|177131.1|177041.1|177138.5|177048.5|177130.2|177040.2|15
1733935580000|2024-12-11 16:46:20|177131.4|177041.4|177144|177054|177144|177054|177124.5|177034.5|14
1733935590000|2024-12-11 16:46:30|177138.7|177048.7|177139.7|177049.7|177144.5|177054.5|177131.2|177041.2|20
1733935600000|2024-12-11 16:46:40|177140|177050|177133.2|177043.2|177140|177050|177133.2|177043.2|18
1733935610000|2024-12-11 16:46:50|177133.1|177043.1|177131.3|177041.3|177141|177051|177130.6|177040.6|15
1733935620000|2024-12-11 16:47:00|177131|177041|177138.9|177048.9|177140.7|177050.7|177129.9|177039.9|12
1733935630000|2024-12-11 16:47:10|177134.7|177044.7|177129.5|177039.5|177134.7|177044.7|177128.8|177038.8|12
1733935640000|2024-12-11 16:47:20|177129.8|177039.8|177141.2|177051.2|177145.9|177055.9|177129.8|177039.8|23
1733935650000|2024-12-11 16:47:30|177144.9|177054.9|177145.4|177055.4|177150.6|177060.6|177142.3|177052.3|25
1733935660000|2024-12-11 16:47:40|177148.7|177058.7|177148.7|177058.7|177149.9|177059.9|177144.4|177054.4|24
1733935670000|2024-12-11 16:47:50|177148.5|177058.5|177146|177056|177151.1|177061.1|177145|177055|17
1733935680000|2024-12-11 16:48:00|177145.5|177055.5|177142.3|177052.3|177145.5|177055.5|177142.1|177052.1|19
1733935690000|2024-12-11 16:48:10|177142|177052|177141.8|177051.8|177145|177055|177141.6|177051.6|13
1733935700000|2024-12-11 16:48:20|177142|177052|177148.6|177058.6|177148.6|177058.6|177141.2|177051.2|21
1733935710000|2024-12-11 16:48:30|177149.1|177059.1|177148.9|177058.9|177151.2|177061.2|177145.2|177055.2|11
1733935720000|2024-12-11 16:48:40|177149.2|177059.2|177148.3|177058.3|177154.2|177064.2|177146.9|177056.9|15
1733935730000|2024-12-11 16:48:50|177148.1|177058.1|177141.8|177051.8|177148.5|177058.5|177138.9|177048.9|22
1733935740000|2024-12-11 16:49:00|177141.3|177051.3|177131.5|177041.5|177141.3|177051.3|177123.4|177033.4|21
1733935750000|2024-12-11 16:49:10|177131.4|177041.4|177124.4|177034.4|177132.3|177042.3|177124|177034|24
1733935760000|2024-12-11 16:49:20|177124.9|177034.9|177132.7|177042.7|177132.7|177042.7|177124.4|177034.4|11
1733935770000|2024-12-11 16:49:30|177132.9|177042.9|177135|177045|177137.7|177047.7|177132.9|177042.9|7
1733935780000|2024-12-11 16:49:40|177134.7|177044.7|177138|177048|177138|177048|177134.6|177044.6|10
1733935790000|2024-12-11 16:49:50|177138.6|177048.6|177195.3|177105.3|177217.2|177127.2|177138.6|177048.6|24
1733935800000|2024-12-11 16:50:00|177197|177107|177197.5|177107.5|177209.8|177119.8|177197|177107|23
1733935810000|2024-12-11 16:50:10|177197.7|177107.7|177207.1|177117.1|177217.7|177127.7|177197.7|177107.7|32
1733935820000|2024-12-11 16:50:20|177207.7|177117.7|177219.6|177129.6|177228.1|177138.1|177206.8|177116.8|26
1733935830000|2024-12-11 16:50:30|177216.4|177126.4|177224.1|177134.1|177238.3|177148.3|177216.4|177126.4|18
1733935840000|2024-12-11 16:50:40|177224|177134|177222.3|177132.3|177229.5|177139.5|177221.6|177131.6|21
1733935850000|2024-12-11 16:50:50|177226.4|177136.4|177222.5|177132.5|177228.7|177138.7|177220.2|177130.2|28
1733935860000|2024-12-11 16:51:00|177222.1|177132.1|177233.3|177143.3|177233.6|177143.6|177219|177129|14
1733935870000|2024-12-11 16:51:10|177232.5|177142.5|177217.1|177127.1|177233.5|177143.5|177211.8|177121.8|23
1733935880000|2024-12-11 16:51:20|177218.3|177128.3|177211.2|177121.2|177218.3|177128.3|177202.9|177112.9|14
1733935890000|2024-12-11 16:51:30|177210.9|177120.9|177209.1|177119.1|177212.4|177122.4|177202.6|177112.6|18
1733935900000|2024-12-11 16:51:40|177209.3|177119.3|177211.1|177121.1|177211.3|177121.3|177209.3|177119.3|9
1733935910000|2024-12-11 16:51:50|177210.1|177120.1|177209.9|177119.9|177210.6|177120.6|177208.4|177118.4|8
1733935920000|2024-12-11 16:52:00|177210.1|177120.1|177203.6|177113.6|177210.1|177120.1|177196.7|177106.7|21
1733935930000|2024-12-11 16:52:10|177203.4|177113.4|177204.4|177114.4|177204.4|177114.4|177200.2|177110.2|12
1733935940000|2024-12-11 16:52:20|177203.3|177113.3|177205.7|177115.7|177206.2|177116.2|177203.3|177113.3|9
1733935950000|2024-12-11 16:52:30|177205.9|177115.9|177126.6|177036.6|177205.9|177115.9|177121|177031|27
1733935960000|2024-12-11 16:52:40|177129.7|177039.7|177158.5|177068.5|177158.5|177068.5|177127.9|177037.9|29
1733935970000|2024-12-11 16:52:50|177162|177072|177147.3|177057.3|177162|177072|177144.1|177054.1|19
1733935980000|2024-12-11 16:53:00|177147.5|177057.5|177151.4|177061.4|177151.4|177061.4|177147.2|177057.2|14
1733935990000|2024-12-11 16:53:10|177155.3|177065.3|177163.6|177073.6|177168.8|177078.8|177152.3|177062.3|25
1733936000000|2024-12-11 16:53:20|177162.9|177072.9|177160.3|177070.3|177163.9|177073.9|177160.3|177070.3|13
1733936010000|2024-12-11 16:53:30|177156.8|177066.8|177153.8|177063.8|177160.9|177070.9|177149.3|177059.3|19
1733936020000|2024-12-11 16:53:40|177153.6|177063.6|177154.3|177064.3|177155.1|177065.1|177150.2|177060.2|10
1733936030000|2024-12-11 16:53:50|177154.1|177064.1|177154.2|177064.2|177163.4|177073.4|177154.1|177064.1|15
1733936040000|2024-12-11 16:54:00|177154.4|177064.4|177153.1|177063.1|177158.4|177068.4|177150.4|177060.4|16
1733936050000|2024-12-11 16:54:10|177153.2|177063.2|177155.3|177065.3|177156|177066|177147.2|177057.2|15
1733936060000|2024-12-11 16:54:20|177156|177066|177153.7|177063.7|177157|177067|177149.2|177059.2|17
1733936070000|2024-12-11 16:54:30|177153.9|177063.9|177155.1|177065.1|177156.9|177066.9|177153.9|177063.9|11
1733936080000|2024-12-11 16:54:40|177155.4|177065.4|177155.6|177065.6|177155.8|177065.8|177152.4|177062.4|20
1733936090000|2024-12-11 16:54:50|177156|177066|177144.9|177054.9|177156.4|177066.4|177144.9|177054.9|13
1733936100000|2024-12-11 16:55:00|177147.7|177057.7|177159.9|177069.9|177161.7|177071.7|177147.7|177057.7|12
1733936110000|2024-12-11 16:55:10|177159.7|177069.7|177160.9|177070.9|177161.4|177071.4|177159.7|177069.7|7
1733936120000|2024-12-11 16:55:20|177160.6|177070.6|177179.2|177089.2|177183.1|177093.1|177160.6|177070.6|12
1733936130000|2024-12-11 16:55:30|177193.1|177103.1|177180.1|177090.1|177193.1|177103.1|177177.1|177087.1|20
1733936140000|2024-12-11 16:55:40|177179.9|177089.9|177178.4|177088.4|177182.3|177092.3|177178.4|177088.4|7
1733936150000|2024-12-11 16:55:50|177178.7|177088.7|177219.6|177129.6|177220.5|177130.5|177178.7|177088.7|24
1733936160000|2024-12-11 16:56:00|177220|177130|177221.3|177131.3|177221.5|177131.5|177218.3|177128.3|19
1733936170000|2024-12-11 16:56:10|177220.8|177130.8|177235.5|177145.5|177235.5|177145.5|177219.9|177129.9|22
1733936180000|2024-12-11 16:56:20|177236.1|177146.1|177233.3|177143.3|177236.1|177146.1|177223.4|177133.4|17
1733936190000|2024-12-11 16:56:30|177234.2|177144.2|177235.2|177145.2|177235.3|177145.3|177234.2|177144.2|6
1733936200000|2024-12-11 16:56:40|177235|177145|177235.6|177145.6|177235.9|177145.9|177234.8|177144.8|14
1733936210000|2024-12-11 16:56:50|177235.7|177145.7|177230.6|177140.6|177238.1|177148.1|177230.6|177140.6|18
1733936220000|2024-12-11 16:57:00|177234.3|177144.3|177235.5|177145.5|177235.7|177145.7|177219.5|177129.5|17
1733936230000|2024-12-11 16:57:10|177236.4|177146.4|177234.6|177144.6|177236.4|177146.4|177228.5|177138.5|10
1733936240000|2024-12-11 16:57:20|177234.5|177144.5|177234.1|177144.1|177235.3|177145.3|177233.7|177143.7|16
1733936250000|2024-12-11 16:57:30|177233.9|177143.9|177234.3|177144.3|177235.5|177145.5|177233.9|177143.9|12
1733936260000|2024-12-11 16:57:40|177235|177145|177223.1|177133.1|177235|177145|177221.6|177131.6|20
1733936270000|2024-12-11 16:57:50|177222.6|177132.6|177220.9|177130.9|177239.9|177149.9|177220.9|177130.9|17
1733936280000|2024-12-11 16:58:00|177219.5|177129.5|177217.1|177127.1|177220.8|177130.8|177212|177122|24
1733936290000|2024-12-11 16:58:10|177217.6|177127.6|177215.6|177125.6|177219.5|177129.5|177214.5|177124.5|14
1733936300000|2024-12-11 16:58:20|177215.7|177125.7|177219.4|177129.4|177221.7|177131.7|177215.3|177125.3|10
1733936310000|2024-12-11 16:58:30|177219.5|177129.5|177221.2|177131.2|177226.4|177136.4|177216.9|177126.9|15
1733936320000|2024-12-11 16:58:40|177219.6|177129.6|177219.4|177129.4|177222.4|177132.4|177216.4|177126.4|15
1733936330000|2024-12-11 16:58:50|177217.3|177127.3|177233.2|177143.2|177235.8|177145.8|177217.3|177127.3|18
1733936340000|2024-12-11 16:59:00|177234.9|177144.9|177235.2|177145.2|177237.4|177147.4|177233.2|177143.2|11
1733936350000|2024-12-11 16:59:10|177235.9|177145.9|177231.1|177141.1|177235.9|177145.9|177228.2|177138.2|12
1733936360000|2024-12-11 16:59:20|177232.1|177142.1|177222.2|177132.2|177232.7|177142.7|177222.1|177132.1|11
1733936370000|2024-12-11 16:59:30|177222.1|177132.1|177214.7|177124.7|177222.6|177132.6|177214.7|177124.7|10
1733936380000|2024-12-11 16:59:40|177213.9|177123.9|177214.4|177124.4|177214.9|177124.9|177211.9|177121.9|7
1733936390000|2024-12-11 16:59:50|177214.6|177124.6|177219.8|177129.8|177219.8|177129.8|177214.4|177124.4|16
1733936400000|2024-12-11 17:00:00|177219.7|177129.7|177214.4|177124.4|177219.9|177129.9|177214.4|177124.4|9
1733936410000|2024-12-11 17:00:10|177214.7|177124.7|177218.4|177128.4|177218.4|177128.4|177214.7|177124.7|7
1733936420000|2024-12-11 17:00:20|177217.4|177127.4|177218.4|177128.4|177218.4|177128.4|177217.4|177127.4|2
1733936430000|2024-12-11 17:00:30|177218.9|177128.9|177223.5|177133.5|177223.5|177133.5|177217.5|177127.5|9
1733936440000|2024-12-11 17:00:40|177222.8|177132.8|177228.9|177138.9|177230.8|177140.8|177222.8|177132.8|11
1733936450000|2024-12-11 17:00:50|177225.1|177135.1|177235.2|177145.2|177236.1|177146.1|177223.2|177133.2|11
1733936460000|2024-12-11 17:01:00|177236.4|177146.4|177223.2|177133.2|177236.4|177146.4|177220.9|177130.9|13
1733936470000|2024-12-11 17:01:10|177220.2|177130.2|177218.8|177128.8|177223.5|177133.5|177215.2|177125.2|11
1733936480000|2024-12-11 17:01:20|177215.5|177125.5|177217.8|177127.8|177219.9|177129.9|177214.9|177124.9|11
1733936490000|2024-12-11 17:01:30|177218.5|177128.5|177220.4|177130.4|177220.4|177130.4|177218.3|177128.3|3
1733936500000|2024-12-11 17:01:40|177217.9|177127.9|177211.1|177121.1|177217.9|177127.9|177211.1|177121.1|15
1733936510000|2024-12-11 17:01:50|177211.3|177121.3|177203.6|177113.6|177215.6|177125.6|177203.6|177113.6|11
1733936520000|2024-12-11 17:02:00|177208.9|177118.9|177212.7|177122.7|177217.3|177127.3|177208.6|177118.6|14
1733936530000|2024-12-11 17:02:10|177213|177123|177212.3|177122.3|177213.4|177123.4|177212.3|177122.3|6
1733936540000|2024-12-11 17:02:20|177212.1|177122.1|177223.3|177133.3|177228.8|177138.8|177212|177122|9
1733936550000|2024-12-11 17:02:30|177224.5|177134.5|177235.7|177145.7|177238.4|177148.4|177224.5|177134.5|10
1733936560000|2024-12-11 17:02:40|177236.2|177146.2|177235.6|177145.6|177238.4|177148.4|177235.6|177145.6|6
1733936570000|2024-12-11 17:02:50|177235.1|177145.1|177236.5|177146.5|177238.9|177148.9|177235.1|177145.1|14
1733936580000|2024-12-11 17:03:00|177238.9|177148.9|177237.1|177147.1|177238.9|177148.9|177236.1|177146.1|4
1733936590000|2024-12-11 17:03:10|177237.2|177147.2|177239.3|177149.3|177239.3|177149.3|177237|177147|6
1733936600000|2024-12-11 17:03:20|177237.8|177147.8|177237.8|177147.8|177239.2|177149.2|177237.8|177147.8|5
1733936610000|2024-12-11 17:03:30|177237.5|177147.5|177238.7|177148.7|177240.3|177150.3|177237.5|177147.5|4
1733936620000|2024-12-11 17:03:40|177238.9|177148.9|177238|177148|177238.9|177148.9|177237.4|177147.4|7
1733936630000|2024-12-11 17:03:50|177238.2|177148.2|177237.4|177147.4|177240.4|177150.4|177237.4|177147.4|9
1733936640000|2024-12-11 17:04:00|177237.5|177147.5|177239.6|177149.6|177239.6|177149.6|177237.1|177147.1|9
1733936650000|2024-12-11 17:04:10|177240.2|177150.2|177224.9|177134.9|177240.2|177150.2|177224.4|177134.4|12
1733936660000|2024-12-11 17:04:20|177224.6|177134.6|177220.6|177130.6|177224.6|177134.6|177220.4|177130.4|5
1733936670000|2024-12-11 17:04:30|177219.7|177129.7|177310.9|177180.9|177318.8|177211.1|177218.8|177128.8|25
1733936680000|2024-12-11 17:04:40|177311.1|177181.1|177306.4|177176.4|177313|177183|177306.1|177176.1|12
1733936690000|2024-12-11 17:04:50|177305|177175|177308|177178|177314.1|177184.1|177304.3|177174.3|10
1733936700000|2024-12-11 17:05:00|177308.1|177178.1|177304.6|177174.6|177313.1|177183.1|177304.6|177174.6|21
1733936710000|2024-12-11 17:05:10|177304.8|177174.8|177292|177162|177304.8|177174.8|177292|177162|20
1733936720000|2024-12-11 17:05:20|177289.3|177159.3|177280|177190|177289.3|177193.3|177269.4|177159.3|12
1733936730000|2024-12-11 17:05:30|177279.7|177189.7|177274.7|177184.7|177281|177191|177270.7|177180.7|10
1733936740000|2024-12-11 17:05:40|177273.9|177183.9|177286.1|177196.1|177286.7|177196.7|177273|177183|14
1733936750000|2024-12-11 17:05:50|177284.4|177194.4|177297.2|177207.2|177301|177211|177284.4|177194.4|14
1733936760000|2024-12-11 17:06:00|177296.7|177206.7|177288.7|177198.7|177296.7|177206.7|177284.8|177194.8|17
1733936770000|2024-12-11 17:06:10|177290.4|177200.4|177293.5|177203.5|177294.2|177204.2|177288.8|177198.8|11
1733936780000|2024-12-11 17:06:20|177292.2|177202.2|177281.5|177191.5|177292.2|177202.2|177278.1|177188.1|10
1733936790000|2024-12-11 17:06:30|177285.8|177195.8|177293.1|177203.1|177293.1|177203.1|177285.5|177195.5|10
1733936800000|2024-12-11 17:06:40|177293|177203|177295.3|177205.3|177297.3|177207.3|177293|177203|10
1733936810000|2024-12-11 17:06:50|177294|177204|177295.7|177205.7|177299.2|177209.2|177293.1|177203.1|18
1733936820000|2024-12-11 17:07:00|177295.8|177205.8|177304.7|177214.7|177309.3|177219.3|177295.7|177205.7|17
1733936830000|2024-12-11 17:07:10|177304.3|177214.3|177304.9|177214.9|177305|177215|177304.3|177214.3|4
1733936840000|2024-12-11 17:07:20|177304.7|177214.7|177304.9|177214.9|177305|177215|177304.7|177214.7|4
1733936850000|2024-12-11 17:07:30|177304.7|177214.7|177306.1|177216.1|177311.1|177221.1|177304.7|177214.7|7
1733936860000|2024-12-11 17:07:40|177305.5|177215.5|177306.8|177216.8|177310.6|177220.6|177305.3|177215.3|9
1733936870000|2024-12-11 17:07:50|177306.6|177216.6|177307|177217|177307|177217|177306.6|177216.6|4
1733936880000|2024-12-11 17:08:00|177315|177225|177308|177218|177315.8|177225.8|177306.6|177216.6|12
1733936890000|2024-12-11 17:08:10|177307.9|177217.9|177308.3|177218.3|177308.3|177218.3|177307.9|177217.9|4
1733936900000|2024-12-11 17:08:20|177309|177219|177307.2|177217.2|177314.4|177224.4|177306.8|177216.8|8
1733936910000|2024-12-11 17:08:30|177314.4|177224.4|177304.2|177214.2|177315.6|177225.6|177304.2|177214.2|10
1733936920000|2024-12-11 17:08:40|177303.9|177213.9|177306|177216|177317.6|177227.6|177303.5|177213.5|9
1733936930000|2024-12-11 17:08:50|177306.1|177216.1|177307.8|177217.8|177313.9|177223.9|177305|177215|11
1733936940000|2024-12-11 17:09:00|177307.9|177217.9|177306.1|177216.1|177308|177218|177303|177213|13
1733936950000|2024-12-11 17:09:10|177305.5|177215.5|177302.2|177212.2|177306|177216|177300.1|177210.1|11
1733936960000|2024-12-11 17:09:20|177302.4|177212.4|177314.2|177224.2|177314.2|177224.2|177301.7|177211.7|10
1733936970000|2024-12-11 17:09:30|177314|177224|177290.7|177200.7|177314|177224|177290.7|177200.7|20
1733936980000|2024-12-11 17:09:40|177290.2|177200.2|177290.2|177200.2|177290.6|177200.6|177286.5|177196.5|14
1733936990000|2024-12-11 17:09:50|177291|177201|177294.1|177204.1|177294.1|177204.1|177291|177201|7
1733937000000|2024-12-11 17:10:00|177294.3|177204.3|177294.8|177204.8|177294.8|177204.8|177292.1|177202.1|12
1733937010000|2024-12-11 17:10:10|177292.3|177202.3|177294.6|177204.6|177294.9|177204.9|177292.3|177202.3|9
1733937020000|2024-12-11 17:10:20|177292.1|177202.1|177266.1|177176.1|177294.4|177204.4|177261.4|177171.4|10
1733937030000|2024-12-11 17:10:30|177266.2|177176.2|177283.6|177193.6|177283.6|177193.6|177266.2|177176.2|20
1733937040000|2024-12-11 17:10:40|177283.4|177193.4|177283.3|177193.3|177283.8|177193.8|177282.3|177192.3|7
1733937050000|2024-12-11 17:10:50|177277.1|177187.1|177271.3|177181.3|177284.8|177194.8|177266.9|177176.9|15
1733937060000|2024-12-11 17:11:00|177277.3|177187.3|177277.5|177187.5|177278.2|177188.2|177267.8|177177.8|13
1733937070000|2024-12-11 17:11:10|177272.5|177182.5|177273.5|177183.5|177276.6|177186.6|177269|177179|13
1733937080000|2024-12-11 17:11:20|177272.3|177182.3|177272.2|177182.2|177277.5|177187.5|177272.2|177182.2|3
1733937090000|2024-12-11 17:11:30|177273|177183|177281.4|177191.4|177286.2|177196.2|177268.5|177178.5|16
1733937100000|2024-12-11 17:11:40|177277|177187|177275.3|177185.3|177285.3|177195.3|177271.6|177181.6|16
1733937110000|2024-12-11 17:11:50|177280.5|177190.5|177280.4|177190.4|177282.1|177192.1|177275.8|177185.8|7
1733937120000|2024-12-11 17:12:00|177276.4|177186.4|177248.7|177158.7|177284.4|177194.4|177245.8|177155.8|15
1733937130000|2024-12-11 17:12:10|177246.1|177156.1|177256.1|177166.1|177257.1|177167.1|177245.5|177155.5|13
1733937140000|2024-12-11 17:12:20|177250.6|177160.6|177254.4|177164.4|177259.9|177169.9|177250.6|177160.6|20
1733937150000|2024-12-11 17:12:30|177255.5|177165.5|177254.2|177164.2|177259.9|177169.9|177254.2|177164.2|9
1733937160000|2024-12-11 17:12:40|177255.1|177165.1|177251.9|177161.9|177260.6|177170.6|177251.9|177161.9|13
1733937170000|2024-12-11 17:12:50|177252.6|177162.6|177260|177170|177262.9|177172.9|177252.6|177162.6|10
1733937180000|2024-12-11 17:13:00|177259.9|177169.9|177274.8|177184.8|177274.8|177184.8|177259.4|177169.4|10
1733937190000|2024-12-11 17:13:10|177268.9|177178.9|177285.4|177195.4|177285.4|177195.4|177267.9|177177.9|10
1733937200000|2024-12-11 17:13:20|177284.8|177194.8|177298.3|177208.3|177301.7|177211.7|177283.1|177193.1|12
1733937210000|2024-12-11 17:13:30|177299.3|177209.3|177300.5|177210.5|177300.5|177210.5|177297.9|177207.9|9
1733937220000|2024-12-11 17:13:40|177300.9|177210.9|177305.2|177215.2|177305.5|177215.5|177300.2|177210.2|8
1733937230000|2024-12-11 17:13:50|177300.9|177210.9|177304.4|177214.4|177311.6|177221.6|177300.9|177210.9|14
1733937240000|2024-12-11 17:14:00|177304.6|177214.6|177305.3|177215.3|177312.1|177222.1|177304.6|177214.6|5
1733937250000|2024-12-11 17:14:10|177305.2|177215.2|177305.3|177215.3|177305.9|177215.9|177305.2|177215.2|4
1733937260000|2024-12-11 17:14:20|177305.1|177215.1|177305.3|177215.3|177305.3|177215.3|177305.1|177215.1|2
1733937270000|2024-12-11 17:14:30|177305.4|177215.4|177303.8|177213.8|177305.4|177215.4|177303.1|177213.1|6
1733937280000|2024-12-11 17:14:40|177302.7|177212.7|177300.2|177210.2|177302.7|177212.7|177299.4|177209.4|9
1733937290000|2024-12-11 17:14:50|177299.4|177209.4|177296.6|177206.6|177299.4|177209.4|177294.4|177204.4|17
1733937300000|2024-12-11 17:15:00|177296.1|177206.1|177299.7|177209.7|177299.9|177209.9|177294.5|177204.5|14
1733937310000|2024-12-11 17:15:10|177299.1|177209.1|177301.9|177211.9|177304.1|177214.1|177298.6|177208.6|6
1733937320000|2024-12-11 17:15:20|177300.8|177210.8|177295.9|177205.9|177301.1|177211.1|177295.9|177205.9|10
1733937330000|2024-12-11 17:15:30|177300.1|177210.1|177309.2|177219.2|177311.5|177221.5|177300.1|177210.1|12
1733937340000|2024-12-11 17:15:40|177303.8|177213.8|177309.7|177219.7|177309.7|177219.7|177303.7|177213.7|4
1733937350000|2024-12-11 17:15:50|177309.8|177219.8|177310.1|177220.1|177310.1|177220.1|177309.5|177219.5|4
1733937360000|2024-12-11 17:16:00|177304.1|177214.1|177301.8|177211.8|177308.6|177218.6|177301.6|177211.6|9
1733937370000|2024-12-11 17:16:10|177301.1|177211.1|177300.9|177210.9|177307.2|177217.2|177300.6|177210.6|9
1733937380000|2024-12-11 17:16:20|177300.5|177210.5|177303.3|177213.3|177307.4|177217.4|177300.5|177210.5|6
1733937390000|2024-12-11 17:16:30|177309.9|177219.9|177316|177226|177317.2|177227.2|177306.9|177216.9|12
1733937400000|2024-12-11 17:16:40|177315.9|177225.9|177308.4|177218.4|177316.1|177226.1|177308.4|177218.4|8
1733937410000|2024-12-11 17:16:50|177309.2|177219.2|177308.4|177218.4|177309.2|177219.2|177308.3|177218.3|6
1733937420000|2024-12-11 17:17:00|177307.4|177217.4|177307.1|177217.1|177307.5|177217.5|177306.8|177216.8|6
1733937430000|2024-12-11 17:17:10|177306.9|177216.9|177314.6|177224.6|177318.5|177228.5|177306.9|177216.9|7
1733937440000|2024-12-11 17:17:20|177314.5|177224.5|177310.9|177220.9|177314.5|177224.5|177310.9|177220.9|5
1733937450000|2024-12-11 17:17:30|177311.1|177221.1|177311|177221|177320.3|177230.3|177310.9|177220.9|8
1733937460000|2024-12-11 17:17:40|177310.6|177220.6|177310.3|177220.3|177310.9|177220.9|177310.2|177220.2|5
1733937470000|2024-12-11 17:17:50|177310.1|177220.1|177310.4|177220.4|177312.6|177222.6|177310.1|177220.1|8
1733937480000|2024-12-11 17:18:00|177309.4|177219.4|177321.2|177231.2|177363|177273|177309.2|177219.2|14
1733937490000|2024-12-11 17:18:10|177321.3|177231.3|177310.9|177220.9|177321.3|177231.3|177307.8|177217.8|15
1733937500000|2024-12-11 17:18:20|177310.3|177220.3|177312.8|177222.8|177312.9|177222.9|177310.3|177220.3|6
1733937510000|2024-12-11 17:18:30|177312.2|177222.2|177312.3|177222.3|177312.3|177222.3|177311.5|177221.5|3
1733937520000|2024-12-11 17:18:40|177312.7|177222.7|177315.2|177225.2|177316|177226|177312.7|177222.7|7
1733937530000|2024-12-11 17:18:50|177316.5|177226.5|177316.9|177226.9|177317.5|177227.5|177316.5|177226.5|5
1733937540000|2024-12-11 17:19:00|177317.2|177227.2|177317.7|177227.7|177317.7|177227.7|177317.2|177227.2|3
1733937550000|2024-12-11 17:19:10|177317.9|177227.9|177322|177232|177322.2|177232.2|177316|177226|12
1733937560000|2024-12-11 17:19:20|177320.9|177230.9|177321.7|177231.7|177321.7|177231.7|177320.9|177230.9|2
1733937570000|2024-12-11 17:19:30|177321.6|177231.6|177318|177228|177321.8|177231.8|177318|177228|5
1733937580000|2024-12-11 17:19:40|177317.7|177227.7|177316.8|177226.8|177320|177230|177316.8|177226.8|9
1733937590000|2024-12-11 17:19:50|177317.2|177227.2|177317.4|177227.4|177317.4|177227.4|177316.6|177226.6|4
1733937600000|2024-12-11 17:20:00|177370.2|177280.2|177383.1|177293.1|177392.3|177302.3|177324.9|177234.9|20
1733937610000|2024-12-11 17:20:10|177387.1|177297.1|177388.5|177298.5|177394.9|177304.9|177377.2|177287.2|21
1733937620000|2024-12-11 17:20:20|177382.6|177292.6|177364.3|177274.3|177382.6|177292.6|177356.6|177266.6|25
1733937630000|2024-12-11 17:20:30|177343.4|177253.4|177318.4|177228.4|177350.7|177260.7|177315.3|177225.3|17
1733937640000|2024-12-11 17:20:40|177320|177230|177317.9|177227.9|177320|177230|177312.1|177222.1|12
1733937650000|2024-12-11 17:20:50|177318.1|177228.1|177316.5|177226.5|177320.6|177230.6|177314.8|177224.8|9
1733937660000|2024-12-11 17:21:00|177315.4|177225.4|177318.3|177228.3|177318.3|177228.3|177306.9|177216.9|16
1733937670000|2024-12-11 17:21:10|177318|177228|177317.9|177227.9|177321.1|177231.1|177317.9|177227.9|11
1733937680000|2024-12-11 17:21:20|177318.2|177228.2|177321|177231|177321|177231|177315.4|177225.4|7
1733937690000|2024-12-11 17:21:30|177322.2|177232.2|177318.1|177228.1|177323.4|177233.4|177314.6|177224.6|17
1733937700000|2024-12-11 17:21:40|177318.6|177228.6|177308.6|177218.6|177319.8|177229.8|177308.6|177218.6|14
1733937710000|2024-12-11 17:21:50|177306.6|177216.6|177308.6|177218.6|177311.9|177221.9|177298.9|177208.9|19
1733937720000|2024-12-11 17:22:00|177310.6|177220.6|177304.9|177214.9|177312.2|177222.2|177302.7|177212.7|13
1733937730000|2024-12-11 17:22:10|177304.7|177214.7|177309.9|177219.9|177310.9|177220.9|177302.5|177212.5|10
1733937740000|2024-12-11 17:22:20|177305.1|177215.1|177311.1|177221.1|177311.1|177221.1|177303.1|177213.1|15
1733937750000|2024-12-11 17:22:30|177310|177220|177317.8|177227.8|177318.5|177228.5|177310|177220|7
1733937760000|2024-12-11 17:22:40|177318|177228|177316.2|177226.2|177318|177228|177313.8|177223.8|9
1733937770000|2024-12-11 17:22:50|177315.7|177225.7|177309.1|177219.1|177320|177230|177300.7|177210.7|23
1733937780000|2024-12-11 17:23:00|177308.9|177218.9|177312.8|177222.8|177317|177227|177301.4|177211.4|13
1733937790000|2024-12-11 17:23:10|177312.6|177222.6|177310.2|177220.2|177312.7|177222.7|177310.1|177220.1|9
1733937800000|2024-12-11 17:23:20|177310.4|177220.4|177301.1|177211.1|177311.3|177221.3|177301.1|177211.1|15
1733937810000|2024-12-11 17:23:30|177308.7|177218.7|177310.2|177220.2|177310.3|177220.3|177301.6|177211.6|14
1733937820000|2024-12-11 17:23:40|177309.7|177219.7|177298.4|177208.4|177310.2|177220.2|177298.4|177208.4|10
1733937830000|2024-12-11 17:23:50|177299.9|177209.9|177307.5|177217.5|177307.7|177217.7|177298.6|177208.6|6
1733937840000|2024-12-11 17:24:00|177304.6|177214.6|177305.6|177215.6|177306.8|177216.8|177304.6|177214.6|7
1733937850000|2024-12-11 17:24:10|177305.3|177215.3|177305.6|177215.6|177305.9|177215.9|177305.3|177215.3|4
1733937860000|2024-12-11 17:24:20|177305.9|177215.9|177304.9|177214.9|177307.7|177217.7|177304.8|177214.8|11
1733937870000|2024-12-11 17:24:30|177304.8|177214.8|177307.5|177217.5|177307.5|177217.5|177304.8|177214.8|4
1733937880000|2024-12-11 17:24:40|177307.2|177217.2|177261.8|177171.8|177307.2|177217.2|177252.9|177162.9|12
1733937890000|2024-12-11 17:24:50|177261.4|177171.4|177254.4|177164.4|177261.4|177171.4|177254.4|177164.4|7
1733937900000|2024-12-11 17:25:00|177250.4|177160.4|177256.6|177166.6|177258.3|177168.3|177249.3|177159.3|15
1733937910000|2024-12-11 17:25:10|177258|177168|177256.6|177166.6|177264.5|177174.5|177254.4|177164.4|21
1733937920000|2024-12-11 17:25:20|177256.5|177166.5|177255.9|177165.9|177263.1|177173.1|177255.5|177165.5|17
1733937930000|2024-12-11 17:25:30|177261|177171|177261.2|177171.2|177261.2|177171.2|177256|177166|9
1733937940000|2024-12-11 17:25:40|177256|177166|177252.6|177162.6|177262.2|177172.2|177251.6|177161.6|12
1733937950000|2024-12-11 17:25:50|177253.9|177163.9|177251.4|177161.4|177259.1|177169.1|177251.4|177161.4|9
1733937960000|2024-12-11 17:26:00|177250.1|177160.1|177260.8|177170.8|177263.8|177173.8|177249.3|177159.3|16
1733937970000|2024-12-11 17:26:10|177258.1|177168.1|177258.7|177168.7|177264.5|177174.5|177258.1|177168.1|11
1733937980000|2024-12-11 17:26:20|177257.9|177167.9|177256.5|177166.5|177261.4|177171.4|177256.3|177166.3|7
1733937990000|2024-12-11 17:26:30|177261.2|177171.2|177262.7|177172.7|177263.3|177173.3|177256.5|177166.5|11
1733938010000|2024-12-11 17:26:50|177261.7|177171.7|177250.6|177160.6|177261.7|177171.7|177249.1|177159.1|12
1733938020000|2024-12-11 17:27:00|177258.2|177168.2|177255.2|177165.2|177259.7|177169.7|177254.5|177164.5|7
1733938030000|2024-12-11 17:27:10|177260.3|177170.3|177260.1|177170.1|177267.6|177177.6|177256.4|177166.4|13
1733938040000|2024-12-11 17:27:20|177265.3|177175.3|177263.9|177173.9|177265.3|177175.3|177260|177170|3
1733938050000|2024-12-11 17:27:30|177263.8|177173.8|177254.5|177164.5|177263.8|177173.8|177254.5|177164.5|8
1733938060000|2024-12-11 17:27:40|177254.2|177164.2|177253.9|177163.9|177254.2|177164.2|177253.8|177163.8|4
1733938070000|2024-12-11 17:27:50|177253.5|177163.5|177247.5|177157.5|177253.9|177163.9|177246.6|177156.6|10
1733938080000|2024-12-11 17:28:00|177247.6|177157.6|177266|177176|177266|177176|177247.2|177157.2|11
1733938090000|2024-12-11 17:28:10|177265.8|177175.8|177267.7|177177.7|177268.5|177178.5|177260.7|177170.7|16
1733938100000|2024-12-11 17:28:20|177268.1|177178.1|177262.3|177172.3|177269.7|177179.7|177262.3|177172.3|9
1733938110000|2024-12-11 17:28:30|177261.5|177171.5|177268.5|177178.5|177268.6|177178.6|177261.1|177171.1|8
1733938120000|2024-12-11 17:28:40|177269.8|177179.8|177267.4|177177.4|177272.5|177182.5|177264|177174|14
1733938130000|2024-12-11 17:28:50|177266.5|177176.5|177267.3|177177.3|177267.3|177177.3|177266.5|177176.5|6
1733938140000|2024-12-11 17:29:00|177269.3|177179.3|177268|177178|177274.1|177184.1|177263.8|177173.8|16
1733938150000|2024-12-11 17:29:10|177273.1|177183.1|177264.9|177174.9|177273.1|177183.1|177264.9|177174.9|10
1733938160000|2024-12-11 17:29:20|177264.7|177174.7|177265.3|177175.3|177270.2|177180.2|177263.5|177173.5|10
1733938170000|2024-12-11 17:29:30|177264.1|177174.1|177271|177181|177271.1|177181.1|177261.1|177171.1|18
1733938180000|2024-12-11 17:29:40|177269.6|177179.6|177263.1|177173.1|177271|177181|177261.6|177171.6|11
1733938190000|2024-12-11 17:29:50|177259.3|177169.3|177264.1|177174.1|177269.6|177179.6|177259.2|177169.2|10
1733938200000|2024-12-11 17:30:00|177263.6|177173.6|177257.7|177167.7|177263.6|177173.6|177257.7|177167.7|6
1733938210000|2024-12-11 17:30:10|177262.1|177172.1|177262.1|177172.1|177262.1|177172.1|177256.9|177166.9|3
1733938220000|2024-12-11 17:30:20|177262.2|177172.2|177264.3|177174.3|177264.5|177174.5|177257|177167|12
1733938230000|2024-12-11 17:30:30|177264.6|177174.6|177268.3|177178.3|177268.3|177178.3|177264.6|177174.6|3
1733938240000|2024-12-11 17:30:40|177268.8|177178.8|177269.2|177179.2|177269.2|177179.2|177265.9|177175.9|8
1733938250000|2024-12-11 17:30:50|177269.1|177179.1|177266.6|177176.6|177269.1|177179.1|177266.1|177176.1|11
1733938260000|2024-12-11 17:31:00|177266.8|177176.8|177264.3|177174.3|177267.5|177177.5|177264.3|177174.3|12
1733938270000|2024-12-11 17:31:10|177264.2|177174.2|177262.8|177172.8|177264.2|177174.2|177254|177164|9
1733938280000|2024-12-11 17:31:20|177262.3|177172.3|177263.4|177173.4|177265.2|177175.2|177260|177170|10
1733938290000|2024-12-11 17:31:30|177262.3|177172.3|177262.2|177172.2|177262.9|177172.9|177262.2|177172.2|7
1733938300000|2024-12-11 17:31:40|177263|177173|177262.2|177172.2|177263|177173|177262.2|177172.2|3
1733938310000|2024-12-11 17:31:50|177261.7|177171.7|177258.4|177168.4|177261.7|177171.7|177251.6|177161.6|15
1733938320000|2024-12-11 17:32:00|177258.1|177168.1|177255.3|177165.3|177258.4|177168.4|177250.7|177160.7|12
1733938330000|2024-12-11 17:32:10|177255.5|177165.5|177254|177164|177256.8|177166.8|177250.8|177160.8|9
1733938340000|2024-12-11 17:32:20|177253.9|177163.9|177241.6|177151.6|177253.9|177163.9|177232.9|177142.9|6
1733938350000|2024-12-11 17:32:30|177241.8|177151.8|177241.5|177151.5|177242|177152|177241.4|177151.4|5
1733938360000|2024-12-11 17:32:40|177241.4|177151.4|177241.4|177151.4|177241.4|177151.4|177241.4|177151.4|1
1733938370000|2024-12-11 17:32:50|177241.6|177151.6|177240.8|177150.8|177241.9|177151.9|177240.6|177150.6|6
1733938380000|2024-12-11 17:33:00|177241.1|177151.1|177234.1|177144.1|177241.1|177151.1|177222.4|177132.4|6
1733938390000|2024-12-11 17:33:10|177229|177139|177222.5|177132.5|177233.1|177143.1|177222.5|177132.5|13
1733938400000|2024-12-11 17:33:20|177228.8|177138.8|177178.1|177088.1|177228.8|177138.8|177175.8|177085.8|20
1733938410000|2024-12-11 17:33:30|177178|177088|177181.2|177091.2|177186.8|177096.8|177177|177087|10
1733938420000|2024-12-11 17:33:40|177181.3|177091.3|177174.3|177084.3|177181.3|177091.3|177174.1|177084.1|6
1733938430000|2024-12-11 17:33:50|177173.1|177083.1|177177.3|177087.3|177177.3|177087.3|177170.7|177080.7|9
1733938440000|2024-12-11 17:34:00|177182|177092|177183|177093|177184.9|177094.9|177180.1|177090.1|7
1733938450000|2024-12-11 17:34:10|177182|177092|177180.9|177090.9|177185.9|177095.9|177179.3|177089.3|8
1733938460000|2024-12-11 17:34:20|177181|177091|177181|177091|177181|177091|177181|177091|1
1733938470000|2024-12-11 17:34:30|177180.7|177090.7|177181.2|177091.2|177187.1|177097.1|177180.4|177090.4|7
1733938480000|2024-12-11 17:34:40|177181.8|177091.8|177185.9|177095.9|177186.9|177096.9|177181.8|177091.8|11
1733938490000|2024-12-11 17:34:50|177186.4|177096.4|177188.2|177098.2|177188.2|177098.2|177186.3|177096.3|8
1733938500000|2024-12-11 17:35:00|177189|177099|177187.4|177097.4|177189.8|177099.8|177187|177097|8
1733938510000|2024-12-11 17:35:10|177189.2|177099.2|177189.2|177099.2|177189.2|177099.2|177189.2|177099.2|1
1733938520000|2024-12-11 17:35:20|177183.9|177093.9|177180.9|177090.9|177184.5|177094.5|177176.6|177086.6|10
1733938530000|2024-12-11 17:35:30|177185.2|177095.2|177181.9|177091.9|177185.2|177095.2|177178.3|177088.3|11
1733938540000|2024-12-11 17:35:40|177180.3|177090.3|177182.1|177092.1|177187.8|177097.8|177180.3|177090.3|12
1733938550000|2024-12-11 17:35:50|177184.3|177094.3|177184.6|177094.6|177189.9|177099.9|177183.9|177093.9|8
1733938560000|2024-12-11 17:36:00|177186.2|177096.2|177198.3|177108.3|177205.9|177115.9|177186.2|177096.2|16
1733938570000|2024-12-11 17:36:10|177195.9|177105.9|177190.9|177100.9|177197.7|177107.7|177190.9|177100.9|9
1733938580000|2024-12-11 17:36:20|177191.3|177101.3|177188|177098|177191.3|177101.3|177186.7|177096.7|3
1733938590000|2024-12-11 17:36:30|177188.1|177098.1|177191|177101|177193.2|177103.2|177188|177098|16
1733938600000|2024-12-11 17:36:40|177190.6|177100.6|177180.6|177090.6|177190.6|177100.6|177180.6|177090.6|8
1733938610000|2024-12-11 17:36:50|177186.5|177096.5|177191.3|177101.3|177191.3|177101.3|177186.5|177096.5|10
1733938620000|2024-12-11 17:37:00|177191.4|177101.4|177192.2|177102.2|177193.1|177103.1|177183.6|177093.6|10
1733938630000|2024-12-11 17:37:10|177189.7|177099.7|177191.3|177101.3|177192.3|177102.3|177186.3|177096.3|16
1733938640000|2024-12-11 17:37:20|177191.1|177101.1|177179.7|177089.7|177191.8|177101.8|177176.3|177086.3|13
1733938650000|2024-12-11 17:37:30|177178.2|177088.2|177178.8|177088.8|177186.1|177096.1|177178.2|177088.2|10
1733938660000|2024-12-11 17:37:40|177184|177094|177177.4|177087.4|177184.5|177094.5|177176.4|177086.4|10
1733938670000|2024-12-11 17:37:50|177175.9|177085.9|177176.8|177086.8|177183.8|177093.8|177171.1|177081.1|11
1733938680000|2024-12-11 17:38:00|177179.7|177089.7|177173.9|177083.9|177180|177090|177173.4|177083.4|8
1733938690000|2024-12-11 17:38:10|177173.6|177083.6|177161.5|177071.5|177173.6|177083.6|177157|177067|18
1733938700000|2024-12-11 17:38:20|177151.8|177061.8|177161.2|177071.2|177163.8|177073.8|177149.3|177059.3|17
1733938710000|2024-12-11 17:38:30|177160.7|177070.7|177155.6|177065.6|177160.7|177070.7|177154.3|177064.3|9
1733938720000|2024-12-11 17:38:40|177164.8|177074.8|177169|177079|177171.5|177081.5|177164.8|177074.8|11
1733938730000|2024-12-11 17:38:50|177169.7|177079.7|177170.4|177080.4|177173.4|177083.4|177168.9|177078.9|10
1733938740000|2024-12-11 17:39:00|177170.6|177080.6|177208.1|177078.1|177233.3|177143.3|177170.6|177074.9|21
1733938750000|2024-12-11 17:39:10|177207.8|177077.8|177211.1|177121.1|177229.1|177121.1|177201.7|177071.7|8
1733938760000|2024-12-11 17:39:20|177211.6|177121.6|177212.2|177122.2|177213.6|177123.6|177205.4|177115.4|8
1733938770000|2024-12-11 17:39:30|177211.1|177121.1|177207.8|177117.8|177211.1|177121.1|177201.5|177111.5|7
1733938780000|2024-12-11 17:39:40|177207.7|177117.7|177205.7|177115.7|177207.7|177117.7|177205.7|177115.7|7
1733938790000|2024-12-11 17:39:50|177205.6|177115.6|177206.3|177116.3|177206.3|177116.3|177205|177115|6
1733938800000|2024-12-11 17:40:00|177205.9|177115.9|177206.4|177116.4|177206.7|177116.7|177205.9|177115.9|6
1733938810000|2024-12-11 17:40:10|177207.3|177117.3|177209|177119|177211|177121|177204.3|177114.3|14
1733938820000|2024-12-11 17:40:20|177208.3|177118.3|177204.9|177114.9|177208.5|177118.5|177201.9|177111.9|8
1733938830000|2024-12-11 17:40:30|177205.1|177115.1|177206.2|177116.2|177206.4|177116.4|177204.4|177114.4|10
1733938840000|2024-12-11 17:40:40|177206.4|177116.4|177208.2|177118.2|177208.3|177118.3|177206.4|177116.4|9
1733938850000|2024-12-11 17:40:50|177208.4|177118.4|177208.8|177118.8|177209.7|177119.7|177202.6|177112.6|8
1733938860000|2024-12-11 17:41:00|177208.9|177118.9|177210|177120|177210|177120|177208.6|177118.6|5
1733938870000|2024-12-11 17:41:10|177209.7|177119.7|177204.8|177114.8|177210.5|177120.5|177204.8|177114.8|7
1733938880000|2024-12-11 17:41:20|177204.3|177114.3|177235.1|177105.1|177235.1|177127.7|177200.4|177102.2|15
1733938890000|2024-12-11 17:41:30|177233.2|177103.2|177216.2|177126.2|177237|177126.8|177215.8|177103.2|12
1733938900000|2024-12-11 17:41:40|177216.3|177126.3|177225|177135|177226.7|177136.7|177215|177125|13
1733938910000|2024-12-11 17:41:50|177223.2|177133.2|177214.7|177124.7|177225.1|177135.1|177214.5|177124.5|14
1733938920000|2024-12-11 17:42:00|177214.9|177124.9|177219|177129|177219.2|177129.2|177214.9|177124.9|8
1733938930000|2024-12-11 17:42:10|177218.2|177128.2|177213.2|177123.2|177218.2|177128.2|177208.5|177118.5|6
1733938940000|2024-12-11 17:42:20|177208.5|177118.5|177212|177122|177213.3|177123.3|177204.5|177114.5|18
1733938950000|2024-12-11 17:42:30|177206.3|177116.3|177202.1|177112.1|177211.3|177121.3|177201.7|177111.7|10
1733938960000|2024-12-11 17:42:40|177202.7|177112.7|177202.5|177112.5|177209.7|177119.7|177202.5|177112.5|8
1733938970000|2024-12-11 17:42:50|177202.7|177112.7|177199.6|177109.6|177208.5|177118.5|177198.8|177108.8|10
1733938980000|2024-12-11 17:43:00|177206.5|177116.5|177210|177120|177211.6|177121.6|177200.3|177110.3|12
1733938990000|2024-12-11 17:43:10|177209.8|177119.8|177210.9|177120.9|177214.4|177124.4|177208.1|177118.1|15
1733939000000|2024-12-11 17:43:20|177212.1|177122.1|177209.4|177119.4|177212.1|177122.1|177201.9|177111.9|12
1733939010000|2024-12-11 17:43:30|177208.5|177118.5|177214.4|177124.4|177230.1|177140.1|177201.6|177111.6|20
1733939020000|2024-12-11 17:43:40|177214.1|177124.1|177206.4|177116.4|177214.1|177124.1|177199.6|177109.6|9
1733939030000|2024-12-11 17:43:50|177206|177116|177206.1|177116.1|177206.8|177116.8|177198.3|177108.3|14
1733939040000|2024-12-11 17:44:00|177200.5|177110.5|177201.4|177111.4|177207.9|177117.9|177198.7|177108.7|18
1733939050000|2024-12-11 17:44:10|177201.7|177111.7|177207.9|177117.9|177207.9|177117.9|177201.2|177111.2|7
1733939060000|2024-12-11 17:44:20|177201.2|177111.2|177209.1|177119.1|177209.1|177119.1|177201.2|177111.2|19
1733939070000|2024-12-11 17:44:30|177204.2|177114.2|177203.8|177113.8|177214.3|177124.3|177203.8|177113.8|7
1733939080000|2024-12-11 17:44:40|177209.5|177119.5|177202.2|177112.2|177209.5|177119.5|177202.2|177112.2|6
1733939090000|2024-12-11 17:44:50|177203.4|177113.4|177212.3|177122.3|177212.8|177122.8|177203.3|177113.3|10
1733939100000|2024-12-11 17:45:00|177211.9|177121.9|177205.4|177115.4|177212.4|177122.4|177205.4|177115.4|7
1733939110000|2024-12-11 17:45:10|177204.7|177114.7|177201.4|177111.4|177205|177115|177200.7|177110.7|8
1733939120000|2024-12-11 17:45:20|177201.9|177111.9|177204.4|177114.4|177208.9|177118.9|177201.9|177111.9|9
1733939130000|2024-12-11 17:45:30|177204|177114|177209.9|177119.9|177209.9|177119.9|177204|177114|4
1733939140000|2024-12-11 17:45:40|177209|177119|177207.7|177117.7|177211.9|177121.9|177207.7|177117.7|9
1733939150000|2024-12-11 17:45:50|177208|177118|177219.7|177129.7|177219.7|177129.7|177206.9|177116.9|8
1733939160000|2024-12-11 17:46:00|177221.9|177131.9|177210.5|177120.5|177221.9|177131.9|177197.6|177107.6|26
1733939170000|2024-12-11 17:46:10|177208.7|177118.7|177208|177118|177209|177119|177201.5|177111.5|18
1733939180000|2024-12-11 17:46:20|177206.2|177116.2|177211.7|177121.7|177212.4|177122.4|177206.2|177116.2|12
1733939190000|2024-12-11 17:46:30|177212.4|177122.4|177211.1|177121.1|177213.4|177123.4|177211.1|177121.1|9
1733939200000|2024-12-11 17:46:40|177211.5|177121.5|177211.9|177121.9|177211.9|177121.9|177211|177121|4
1733939210000|2024-12-11 17:46:50|177211.3|177121.3|177204.3|177114.3|177212|177122|177204.3|177114.3|7
1733939220000|2024-12-11 17:47:00|177210.2|177120.2|177209.7|177119.7|177210.2|177120.2|177199.5|177109.5|8
1733939230000|2024-12-11 17:47:10|177211.2|177121.2|177197|177107|177211.2|177121.2|177196.5|177106.5|15
1733939240000|2024-12-11 17:47:20|177204|177114|177207.5|177117.5|177207.5|177117.5|177198.8|177108.8|8
1733939250000|2024-12-11 17:47:30|177208.3|177118.3|177211.3|177121.3|177211.3|177121.3|177208.3|177118.3|6
1733939260000|2024-12-11 17:47:40|177211.7|177121.7|177195.1|177105.1|177211.7|177121.7|177195.1|177105.1|12
1733939270000|2024-12-11 17:47:50|177195.8|177105.8|177151.1|177061.1|177198.7|177108.7|177137.8|177047.8|16
1733939280000|2024-12-11 17:48:00|177140.3|177050.3|177149.3|177059.3|177149.5|177059.5|177135.7|177045.7|13
1733939290000|2024-12-11 17:48:10|177136.9|177046.9|177136.5|177046.5|177146.5|177056.5|177133.3|177043.3|11
1733939300000|2024-12-11 17:48:20|177147.2|177057.2|177144.6|177054.6|177147.2|177057.2|177138|177048|10
1733939310000|2024-12-11 17:48:30|177144.7|177054.7|177136.4|177046.4|177148.7|177058.7|177134|177044|16
1733939320000|2024-12-11 17:48:40|177142.8|177052.8|177138.9|177048.9|177149.4|177059.4|177137.3|177047.3|15
1733939330000|2024-12-11 17:48:50|177149.3|177059.3|177149.8|177059.8|177154.4|177064.4|177147.7|177057.7|14
1733939340000|2024-12-11 17:49:00|177154.1|177064.1|177152.5|177062.5|177158.1|177068.1|177152.5|177062.5|11
1733939350000|2024-12-11 17:49:10|177152|177062|177149.8|177059.8|177153.1|177063.1|177148.2|177058.2|6
1733939360000|2024-12-11 17:49:20|177159|177069|177151.2|177061.2|177159.5|177069.5|177150.4|177060.4|8
1733939370000|2024-12-11 17:49:30|177151.4|177061.4|177152.2|177062.2|177159.1|177069.1|177151.4|177061.4|12
1733939380000|2024-12-11 17:49:40|177152|177062|177151.4|177061.4|177158.5|177068.5|177150|177060|9
1733939390000|2024-12-11 17:49:50|177151.3|177061.3|177151|177061|177151.3|177061.3|177150.9|177060.9|3
1733939400000|2024-12-11 17:50:00|177151.4|177061.4|177149.6|177059.6|177154|177064|177148.3|177058.3|10
1733939410000|2024-12-11 17:50:10|177149.2|177059.2|177149.5|177059.5|177155|177065|177149.2|177059.2|9
1733939420000|2024-12-11 17:50:20|177149.7|177059.7|177171.1|177081.1|177171.1|177081.1|177149.7|177059.7|13
1733939430000|2024-12-11 17:50:30|177172.9|177082.9|177169.9|177079.9|177172.9|177082.9|177159.2|177069.2|20
1733939440000|2024-12-11 17:50:40|177170.4|177080.4|177143.3|177053.3|177175.3|177085.3|177139|177049|18
1733939450000|2024-12-11 17:50:50|177144|177054|177195.4|177105.4|177197.2|177107.2|177131|177041|18
1733939460000|2024-12-11 17:51:00|177194.6|177104.6|177192|177102|177194.9|177104.9|177186.8|177096.8|15
1733939470000|2024-12-11 17:51:10|177192.1|177102.1|177186.3|177096.3|177192.1|177102.1|177186.3|177096.3|8
1733939480000|2024-12-11 17:51:20|177191|177101|177192.4|177102.4|177192.9|177102.9|177187.7|177097.7|24
1733939490000|2024-12-11 17:51:30|177175|177085|177180|177090|177180.2|177090.2|177174.3|177084.3|12
1733939500000|2024-12-11 17:51:40|177179.8|177089.8|177185.5|177095.5|177186.6|177096.6|177179.8|177089.8|19
1733939510000|2024-12-11 17:51:50|177185.6|177095.6|177184.9|177094.9|177192|177102|177181.8|177091.8|13
1733939520000|2024-12-11 17:52:00|177185.1|177095.1|177175.7|177085.7|177185.2|177095.2|177175.5|177085.5|19
1733939530000|2024-12-11 17:52:10|177175.8|177085.8|177176.4|177086.4|177179.3|177089.3|177171.4|177081.4|14
1733939540000|2024-12-11 17:52:20|177175.6|177085.6|177179|177089|177179|177089|177169.3|177079.3|10
1733939550000|2024-12-11 17:52:30|177178.1|177088.1|177181.2|177091.2|177181.2|177091.2|177176.1|177086.1|12
1733939560000|2024-12-11 17:52:40|177183.6|177093.6|177182.4|177092.4|177184.4|177094.4|177180.6|177090.6|19
1733939570000|2024-12-11 17:52:50|177183.4|177093.4|177185.6|177095.6|177186|177096|177182.4|177092.4|10
1733939580000|2024-12-11 17:53:00|177185.8|177095.8|177185.9|177095.9|177185.9|177095.9|177179.9|177089.9|7
1733939590000|2024-12-11 17:53:10|177185.4|177095.4|177219.5|177089.5|177219.5|177108.7|177184.9|177089.5|10
1733939600000|2024-12-11 17:53:20|177218.6|177088.6|177218.7|177088.7|177219.4|177089.4|177218.6|177088.6|3
1733939610000|2024-12-11 17:53:30|177218.8|177088.8|177193.3|177103.3|177218.8|177104.6|177193.3|177083.6|7
1733939620000|2024-12-11 17:53:40|177193.1|177103.1|177208.1|177118.1|177240.3|177120.6|177193.1|177099.3|17
1733939630000|2024-12-11 17:53:50|177207.9|177117.9|177202.1|177112.1|177210|177120|177202.1|177112.1|18
1733939640000|2024-12-11 17:54:00|177203.9|177113.9|177208.6|177118.6|177210.2|177120.2|177199.2|177109.2|14
1733939650000|2024-12-11 17:54:10|177208.4|177118.4|177207.5|177117.5|177208.4|177118.4|177202.2|177112.2|7
1733939660000|2024-12-11 17:54:20|177208.2|177118.2|177214|177124|177214|177124|177206.6|177116.6|6
1733939670000|2024-12-11 17:54:30|177213.9|177123.9|177219.3|177129.3|177221.8|177131.8|177212.3|177122.3|10
1733939680000|2024-12-11 17:54:40|177213.8|177123.8|177216.3|177126.3|177219.7|177129.7|177211.1|177121.1|11
1733939690000|2024-12-11 17:54:50|177212.9|177122.9|177209.9|177119.9|177212.9|177122.9|177203.9|177113.9|9
1733939700000|2024-12-11 17:55:00|177210.1|177120.1|177216.7|177126.7|177216.7|177126.7|177210.1|177120.1|9
1733939710000|2024-12-11 17:55:10|177217.1|177127.1|177214.3|177124.3|177217.1|177127.1|177212.4|177122.4|11
1733939720000|2024-12-11 17:55:20|177214|177124|177213.7|177123.7|177219.1|177129.1|177212.8|177122.8|10
1733939730000|2024-12-11 17:55:30|177218.6|177128.6|177224|177134|177232.7|177142.7|177214.2|177124.2|17
1733939740000|2024-12-11 17:55:40|177223.4|177133.4|177205.4|177115.4|177229.1|177139.1|177204.2|177114.2|19
1733939750000|2024-12-11 17:55:50|177207.1|177117.1|177205.9|177115.9|177209.5|177119.5|177205.9|177115.9|6
1733939760000|2024-12-11 17:56:00|177205.2|177115.2|177203.9|177113.9|177205.2|177115.2|177202.5|177112.5|7
1733939770000|2024-12-11 17:56:10|177204|177114|177203.3|177113.3|177204.1|177114.1|177203.3|177113.3|3
1733939780000|2024-12-11 17:56:20|177203.6|177113.6|177206.4|177116.4|177206.4|177116.4|177203.1|177113.1|10
1733939790000|2024-12-11 17:56:30|177206.5|177116.5|177206.6|177116.6|177206.6|177116.6|177206.5|177116.5|2
1733939800000|2024-12-11 17:56:40|177206.3|177116.3|177203.3|177113.3|177206.3|177116.3|177202.4|177112.4|8
1733939810000|2024-12-11 17:56:50|177203.2|177113.2|177203.3|177113.3|177203.3|177113.3|177203.2|177113.2|2
1733939820000|2024-12-11 17:57:00|177203.9|177113.9|177208.1|177118.1|177210.4|177120.4|177203.6|177113.6|8
1733939830000|2024-12-11 17:57:10|177208.6|177118.6|177211.2|177121.2|177211.4|177121.4|177208.6|177118.6|9
1733939840000|2024-12-11 17:57:20|177211.1|177121.1|177207.1|177117.1|177211.1|177121.1|177206.1|177116.1|8
1733939850000|2024-12-11 17:57:30|177206.7|177116.7|177205.8|177115.8|177206.7|177116.7|177205.8|177115.8|2
1733939860000|2024-12-11 17:57:40|177206|177116|177208.6|177118.6|177208.6|177118.6|177206|177116|4
1733939870000|2024-12-11 17:57:50|177208.4|177118.4|177208.9|177118.9|177208.9|177118.9|177208.4|177118.4|3
1733939880000|2024-12-11 17:58:00|177208.6|177118.6|177208.1|177118.1|177209.5|177119.5|177208.1|177118.1|10
1733939890000|2024-12-11 17:58:10|177208|177118|177213.5|177123.5|177213.5|177123.5|177208|177118|12
1733939900000|2024-12-11 17:58:20|177213.9|177123.9|177211|177121|177214.5|177124.5|177211|177121|5
1733939910000|2024-12-11 17:58:30|177210.9|177120.9|177210.2|177120.2|177211.1|177121.1|177210.2|177120.2|5
1733939920000|2024-12-11 17:58:40|177210.4|177120.4|177209.5|177119.5|177210.4|177120.4|177209.5|177119.5|9
1733939930000|2024-12-11 17:58:50|177209.4|177119.4|177212.9|177122.9|177212.9|177122.9|177209.3|177119.3|9
1733939940000|2024-12-11 17:59:00|177213.9|177123.9|177213.5|177123.5|177214.1|177124.1|177212.2|177122.2|6
1733939950000|2024-12-11 17:59:10|177212.2|177122.2|177214.2|177124.2|177217.3|177127.3|177212.2|177122.2|22
1733939960000|2024-12-11 17:59:20|177216.6|177126.6|177215.6|177125.6|177218|177128|177213.6|177123.6|20
1733939970000|2024-12-11 17:59:30|177217|177127|177214.3|177124.3|177217.9|177127.9|177214.1|177124.1|17
1733939980000|2024-12-11 17:59:40|177214|177124|177219.9|177129.9|177219.9|177129.9|177213.6|177123.6|14
1733939990000|2024-12-11 17:59:50|177218.1|177128.1|177210.5|177120.5|177223.1|177133.1|177207.8|177117.8|17
1733940000000|2024-12-11 18:00:00|177210.3|177120.3|177202.3|177112.3|177211.5|177121.5|177193.8|177103.8|14
1733940010000|2024-12-11 18:00:10|177202.5|177112.5|177196.1|177106.1|177204.6|177114.6|177191.1|177101.1|15
1733940020000|2024-12-11 18:00:20|177204.4|177114.4|177204.6|177114.6|177204.9|177114.9|177196.1|177106.1|9
1733940030000|2024-12-11 18:00:30|177204.9|177114.9|177203.7|177113.7|177205|177115|177194|177104|17
1733940040000|2024-12-11 18:00:40|177203.6|177113.6|177190.7|177100.7|177204.6|177114.6|177190.7|177100.7|13
1733940050000|2024-12-11 18:00:50|177199.7|177109.7|177157.2|177067.2|177199.7|177109.7|177153|177063|12
1733940060000|2024-12-11 18:01:00|177150.6|177060.6|177165.8|177075.8|177165.8|177075.8|177150.6|177060.6|13
1733940070000|2024-12-11 18:01:10|177164.5|177074.5|177160.9|177070.9|177167.9|177077.9|177158.7|177068.7|17
1733940080000|2024-12-11 18:01:20|177165.2|177075.2|177167.9|177077.9|177174.1|177084.1|177160.7|177070.7|30
1733940090000|2024-12-11 18:01:30|177168.6|177078.6|177171.9|177081.9|177176.3|177086.3|177168.6|177078.6|13
1733940100000|2024-12-11 18:01:40|177172.6|177082.6|177155.2|177065.2|177172.8|177082.8|177155.2|177065.2|19
1733940110000|2024-12-11 18:01:50|177158.9|177068.9|177172.6|177082.6|177172.6|177082.6|177154.8|177064.8|13
1733940120000|2024-12-11 18:02:00|177130.9|177040.9|177155.2|177025.2|177162.5|177040.9|177130.9|177006.5|29
1733940130000|2024-12-11 18:02:10|177161.2|177031.2|177157.9|177067.9|177161.2|177067.9|177145.5|177031.1|24
1733940140000|2024-12-11 18:02:20|177155.7|177065.7|177155.3|177065.3|177176.6|177067.6|177152|177032.7|25
1733940150000|2024-12-11 18:02:30|177155.4|177065.4|177151.8|177061.8|177155.4|177065.4|177151.3|177061.3|15
1733940160000|2024-12-11 18:02:40|177151.7|177061.7|177132.9|177042.9|177158.4|177061.7|177126.1|177013.8|29
1733940170000|2024-12-11 18:02:50|177116.7|177026.7|177159.6|177029.6|177165.4|177052.8|177116.7|177026.6|28
1733940180000|2024-12-11 18:03:00|177158.2|177028.2|177130.8|177000.8|177159.4|177029.4|177124.8|176994.8|27
1733940190000|2024-12-11 18:03:10|177123.1|176993.1|177120.2|176990.2|177134.3|177004.3|177112.1|176982.1|23
1733940200000|2024-12-11 18:03:20|177120|176990|177106.3|177016.3|177122.2|177017.5|177103.2|176990|11
1733940210000|2024-12-11 18:03:30|177106.5|177016.5|177097|177007|177113.3|177023.3|177087.1|176997.1|21
1733940220000|2024-12-11 18:03:40|177087.7|176997.7|177111.9|176981.9|177111.9|177002.9|177084.3|176975|20
1733940230000|2024-12-11 18:03:50|177091.7|177001.7|177090.9|177000.9|177092.9|177002.9|177081.5|176991.5|22
1733940240000|2024-12-11 18:04:00|177091.1|177001.1|177093.9|177003.9|177100.6|177010.6|177090.4|177000.4|11
1733940250000|2024-12-11 18:04:10|177099.4|177009.4|177089.7|176999.7|177101.7|177011.7|177086.7|176996.7|18
1733940260000|2024-12-11 18:04:20|177089.6|176999.6|177091.1|177001.1|177100.4|177010.4|177089.6|176999.6|15
1733940270000|2024-12-11 18:04:30|177090.3|177000.3|177102.1|177012.1|177108.1|177018.1|177089.8|176999.8|25
1733940280000|2024-12-11 18:04:40|177102.8|177012.8|177106.4|177016.4|177111|177021|177097.2|177007.2|20
1733940290000|2024-12-11 18:04:50|177105.4|177015.4|177102.4|177012.4|177105.4|177015.4|177088.5|176998.5|17
1733940300000|2024-12-11 18:05:00|177102.2|177012.2|177107.6|177017.6|177127.9|177017.9|177092|176992.7|25
1733940310000|2024-12-11 18:05:10|177108.6|177018.6|177126.8|176996.8|177130.4|177024.6|177100.6|176996.5|20
1733940320000|2024-12-11 18:05:20|177123.4|176993.4|177098.8|177008.8|177123.7|177009.9|177085.5|176983.7|19
1733940330000|2024-12-11 18:05:30|177099|177009|177097.3|177007.3|177101.5|177011.5|177092.9|177002.9|9
1733940340000|2024-12-11 18:05:40|177091.7|177001.7|177121.7|176991.7|177126.7|177019.5|177091.7|176989.6|16
1733940350000|2024-12-11 18:05:50|177106.9|177016.9|177106.7|177016.7|177109.1|177019.1|177106.7|177016.7|12
1733940360000|2024-12-11 18:06:00|177107.4|177017.4|177103.6|177013.6|177124.5|177017.9|177099.1|176991.5|16
1733940370000|2024-12-11 18:06:10|177103.7|177013.7|177104.3|177014.3|177105.9|177015.9|177099.1|177009.1|13
1733940380000|2024-12-11 18:06:20|177104.5|177014.5|177104.3|177014.3|177107.9|177017.9|177090.9|177000.9|22
1733940390000|2024-12-11 18:06:30|177097.7|177007.7|177091.8|177001.8|177115.6|177012.3|177085.1|176981.6|20
1733940400000|2024-12-11 18:06:40|177091.4|177001.4|177054.7|176964.7|177091.4|177001.4|177054.7|176964.7|24
1733940410000|2024-12-11 18:06:50|177060.6|176970.6|177052.4|176962.4|177060.6|176970.6|177051.8|176961.8|12
1733940420000|2024-12-11 18:07:00|177052.6|176962.6|177054.2|176964.2|177054.2|176964.2|177051.9|176961.9|8
1733940430000|2024-12-11 18:07:10|177054.1|176964.1|177056.1|176966.1|177062.9|176972.9|177053.6|176963.6|11
1733940440000|2024-12-11 18:07:20|177054.1|176964.1|177057.7|176967.7|177057.8|176967.8|177054.1|176964.1|5
1733940450000|2024-12-11 18:07:30|177057.8|176967.8|177061.5|176971.5|177061.5|176971.5|177057.7|176967.7|13
1733940460000|2024-12-11 18:07:40|177062.3|176972.3|177057.2|176967.2|177062.7|176972.7|177056.6|176966.6|13
1733940470000|2024-12-11 18:07:50|177057.4|176967.4|177053.2|176963.2|177058.7|176968.7|177053.2|176963.2|13
1733940480000|2024-12-11 18:08:00|177054.6|176964.6|177049.8|176959.8|177054.6|176964.6|177049.8|176959.8|7
1733940490000|2024-12-11 18:08:10|177049.7|176959.7|177048.7|176958.7|177052.7|176962.7|177048.6|176958.6|11
1733940500000|2024-12-11 18:08:20|177049.7|176959.7|177048|176958|177049.7|176959.7|177044.7|176954.7|10
1733940510000|2024-12-11 18:08:30|177047.8|176957.8|177050.9|176960.9|177050.9|176960.9|177047.8|176957.8|9
1733940520000|2024-12-11 18:08:40|177050.7|176960.7|177051|176961|177051|176961|177050.7|176960.7|7
1733940530000|2024-12-11 18:08:50|177050.8|176960.8|177042.9|176952.9|177050.8|176960.8|177030.8|176940.8|15
1733940540000|2024-12-11 18:09:00|177042.6|176952.6|177043.2|176953.2|177043.2|176953.2|177040.7|176950.7|6
1733940550000|2024-12-11 18:09:10|177043.8|176953.8|177046.5|176956.5|177050.4|176960.4|177043.8|176953.8|6
1733940560000|2024-12-11 18:09:20|177047.3|176957.3|177045.4|176955.4|177048.2|176958.2|177045.4|176955.4|6
1733940570000|2024-12-11 18:09:30|177045.1|176955.1|177043.3|176953.3|177045.1|176955.1|177043.3|176953.3|5
1733940580000|2024-12-11 18:09:40|177034.9|176944.9|177046.4|176956.4|177048|176958|177032.3|176942.3|10
1733940590000|2024-12-11 18:09:50|177046.6|176956.6|177047.4|176957.4|177050.3|176960.3|177046.4|176956.4|9
1733940600000|2024-12-11 18:10:00|177047.2|176957.2|177047.2|176957.2|177047.4|176957.4|177047.1|176957.1|4
1733940610000|2024-12-11 18:10:10|177047.4|176957.4|177046.4|176956.4|177059.5|176969.5|177041.4|176951.4|16
1733940620000|2024-12-11 18:10:20|177046.5|176956.5|177052.9|176962.9|177055.6|176965.6|177044.9|176954.9|11
1733940630000|2024-12-11 18:10:30|177058.3|176968.3|177061.6|176971.6|177061.6|176971.6|177052.6|176962.6|10
1733940640000|2024-12-11 18:10:40|177063.6|176973.6|177063.4|176973.4|177063.6|176973.6|177062.6|176972.6|8
1733940650000|2024-12-11 18:10:50|177063.2|176973.2|177082.4|176992.4|177084.2|176994.2|177063.2|176973.2|13
1733940660000|2024-12-11 18:11:00|177081|176991|177082.9|176992.9|177086.6|176996.6|177080.8|176990.8|14
1733940670000|2024-12-11 18:11:10|177083.1|176993.1|177085.2|176995.2|177092.8|177002.8|177082.9|176992.9|13
1733940680000|2024-12-11 18:11:20|177085.4|176995.4|177080.5|176990.5|177090.9|177000.9|177080.5|176990.5|11
1733940690000|2024-12-11 18:11:30|177080|176990|177062.2|176972.2|177081.6|176991.6|177062.2|176972.2|19
1733940700000|2024-12-11 18:11:40|177062.3|176972.3|177063.2|176973.2|177065.2|176975.2|177062.2|176972.2|6
1733940710000|2024-12-11 18:11:50|177062.8|176972.8|177062.8|176972.8|177064.8|176974.8|177062.8|176972.8|3
1733940720000|2024-12-11 18:12:00|177063.7|176973.7|177066.9|176976.9|177067.2|176977.2|177063.7|176973.7|4
1733940730000|2024-12-11 18:12:10|177064.2|176974.2|177063.2|176973.2|177064.2|176974.2|177062.8|176972.8|7
1733940740000|2024-12-11 18:12:20|177063.1|176973.1|177063.1|176973.1|177067.1|176977.1|177063|176973|5
1733940750000|2024-12-11 18:12:30|177062.8|176972.8|177063.2|176973.2|177063.5|176973.5|177062.8|176972.8|8
1733940760000|2024-12-11 18:12:40|177063.5|176973.5|177065.1|176975.1|177066.1|176976.1|177063.5|176973.5|10
1733940770000|2024-12-11 18:12:50|177065.4|176975.4|177064.7|176974.7|177065.6|176975.6|177064.7|176974.7|8
1733940780000|2024-12-11 18:13:00|177065.3|176975.3|177066.3|176976.3|177067|176977|177065.3|176975.3|8
1733940790000|2024-12-11 18:13:10|177066.2|176976.2|177065.5|176975.5|177066.7|176976.7|177065.5|176975.5|4
1733940800000|2024-12-11 18:13:20|177065.8|176975.8|177065|176975|177066.3|176976.3|177064.8|176974.8|8
1733940810000|2024-12-11 18:13:30|177064.9|176974.9|177064.9|176974.9|177064.9|176974.9|177064.7|176974.7|3
1733940820000|2024-12-11 18:13:40|177064.7|176974.7|177064.8|176974.8|177064.9|176974.9|177064.7|176974.7|4
1733940830000|2024-12-11 18:13:50|177064.2|176974.2|177065.2|176975.2|177065.9|176975.9|177064|176974|9
1733940840000|2024-12-11 18:14:00|177065|176975|177070.5|176980.5|177070.5|176980.5|177065|176975|10
1733940850000|2024-12-11 18:14:10|177065.5|176975.5|177068.2|176978.2|177070.5|176980.5|177065|176975|11
1733940860000|2024-12-11 18:14:20|177071.3|176981.3|177085|176995|177098.9|177008.9|177071.3|176981.3|20
1733940870000|2024-12-11 18:14:30|177091.8|177001.8|177085.2|176995.2|177095.4|177005.4|177085|176995|11
1733940880000|2024-12-11 18:14:40|177084.3|176994.3|177083.4|176993.4|177091.2|177001.2|177072.5|176982.5|17
1733940890000|2024-12-11 18:14:50|177080.8|176990.8|177080.6|176990.6|177087.4|176997.4|177080.1|176990.1|12
1733940900000|2024-12-11 18:15:00|177080.7|176990.7|177073.1|176983.1|177088.5|176998.5|177073.1|176983.1|10
1733940910000|2024-12-11 18:15:10|177074.8|176984.8|177070.7|176980.7|177074.8|176984.8|177067.6|176977.6|10
1733940920000|2024-12-11 18:15:20|177069|176979|177062|176972|177069|176979|177062|176972|8
1733940930000|2024-12-11 18:15:30|177062.2|176972.2|177062.7|176972.7|177065.9|176975.9|177062.2|176972.2|8
1733940940000|2024-12-11 18:15:40|177062.4|176972.4|177065.7|176975.7|177065.9|176975.9|177062.4|176972.4|8
1733940950000|2024-12-11 18:15:50|177068.2|176978.2|177062.1|176972.1|177068.2|176978.2|177061.3|176971.3|9
1733940960000|2024-12-11 18:16:00|177062.2|176972.2|177067.9|176977.9|177067.9|176977.9|177060.5|176970.5|10
1733940970000|2024-12-11 18:16:10|177067.4|176977.4|177061.9|176971.9|177067.4|176977.4|177061.7|176971.7|5
1733940980000|2024-12-11 18:16:20|177061.8|176971.8|177061.7|176971.7|177062|176972|177061.5|176971.5|5
1733940990000|2024-12-11 18:16:30|177061.4|176971.4|177062|176972|177065.8|176975.8|177061.4|176971.4|4
1733941000000|2024-12-11 18:16:40|177061.5|176971.5|177059.3|176969.3|177062.8|176972.8|177059.3|176969.3|5
1733941010000|2024-12-11 18:16:50|177059.2|176969.2|177058|176968|177059.4|176969.4|177058|176968|6
1733941020000|2024-12-11 18:17:00|177058.1|176968.1|177059.4|176969.4|177059.4|176969.4|177058|176968|5
1733941030000|2024-12-11 18:17:10|177059.2|176969.2|177058.7|176968.7|177059.3|176969.3|177058.7|176968.7|3
1733941040000|2024-12-11 18:17:20|177059.3|176969.3|177063.5|176973.5|177063.5|176973.5|177059.3|176969.3|5
1733941050000|2024-12-11 18:17:30|177060|176970|177059.5|176969.5|177060|176970|177058.9|176968.9|10
1733941060000|2024-12-11 18:17:40|177058.8|176968.8|177058.8|176968.8|177058.8|176968.8|177058.7|176968.7|3
1733941070000|2024-12-11 18:17:50|177059.7|176969.7|177059.2|176969.2|177059.7|176969.7|177058.3|176968.3|6
1733941080000|2024-12-11 18:18:00|177059.5|176969.5|177059.5|176969.5|177060|176970|177059.5|176969.5|3
1733941090000|2024-12-11 18:18:10|177059.3|176969.3|177059.5|176969.5|177062.4|176972.4|177059.2|176969.2|8
1733941100000|2024-12-11 18:18:20|177059|176969|177052.4|176962.4|177059.2|176969.2|177052.4|176962.4|9
1733941110000|2024-12-11 18:18:30|177054.4|176964.4|177054.5|176964.5|177054.5|176964.5|177053.2|176963.2|3
1733941120000|2024-12-11 18:18:40|177054.6|176964.6|177059.9|176969.9|177062.7|176972.7|177054.5|176964.5|12
1733941130000|2024-12-11 18:18:50|177059.4|176969.4|177058|176968|177060.5|176970.5|177058|176968|12
1733941140000|2024-12-11 18:19:00|177058.1|176968.1|177060.8|176970.8|177063.4|176973.4|177058.1|176968.1|7
1733941150000|2024-12-11 18:19:10|177063.6|176973.6|177067.6|176977.6|177067.6|176977.6|177060.7|176970.7|14
1733941160000|2024-12-11 18:19:20|177068.2|176978.2|177067.4|176977.4|177069.4|176979.4|177063.3|176973.3|11
1733941170000|2024-12-11 18:19:30|177063.3|176973.3|177062.4|176972.4|177067.4|176977.4|177062.4|176972.4|6
1733941180000|2024-12-11 18:19:40|177062.7|176972.7|177066.4|176976.4|177066.4|176976.4|177061.9|176971.9|10
1733941190000|2024-12-11 18:19:50|177062.7|176972.7|177068.1|176978.1|177068.6|176978.6|177062.7|176972.7|7
1733941200000|2024-12-11 18:20:00|177068.9|176978.9|177068.3|176978.3|177068.9|176978.9|177064.1|176974.1|15
1733941210000|2024-12-11 18:20:10|177064.1|176974.1|177092.5|177002.5|177096.1|177006.1|177064.1|176974.1|21
1733941220000|2024-12-11 18:20:20|177090.6|177000.6|177094.3|177004.3|177094.3|177004.3|177090.5|177000.5|10
1733941230000|2024-12-11 18:20:30|177090.6|177000.6|177091.1|177001.1|177096.4|177006.4|177090.6|177000.6|16
1733941240000|2024-12-11 18:20:40|177095|177005|177091.5|177001.5|177095.7|177005.7|177091|177001|12
1733941250000|2024-12-11 18:20:50|177090.2|177000.2|177083.5|176993.5|177093.2|177003.2|177080.8|176990.8|6
1733941260000|2024-12-11 18:21:00|177082|176992|177083.6|176993.6|177085.9|176995.9|177074.2|176984.2|14
1733941270000|2024-12-11 18:21:10|177081.9|176991.9|177082|176992|177084.3|176994.3|177081.9|176991.9|5
1733941280000|2024-12-11 18:21:20|177080.1|176990.1|177060.4|176970.4|177080.1|176990.1|177060.4|176970.4|19
1733941290000|2024-12-11 18:21:30|177061.2|176971.2|177058.7|176968.7|177061.2|176971.2|177058.7|176968.7|3
1733941300000|2024-12-11 18:21:40|177058.6|176968.6|177057.9|176967.9|177062.6|176972.6|177057.9|176967.9|11
1733941310000|2024-12-11 18:21:50|177058.3|176968.3|177054.9|176964.9|177058.3|176968.3|177054.7|176964.7|9
1733941320000|2024-12-11 18:22:00|177054.7|176964.7|177056|176966|177056.2|176966.2|177053.7|176963.7|10
1733941330000|2024-12-11 18:22:10|177055.9|176965.9|177058.5|176968.5|177058.5|176968.5|177053|176963|9
1733941340000|2024-12-11 18:22:20|177060.5|176970.5|177059.9|176969.9|177061.5|176971.5|177058.7|176968.7|10
1733941350000|2024-12-11 18:22:30|177059.5|176969.5|177059.6|176969.6|177059.6|176969.6|177054.7|176964.7|5
1733941360000|2024-12-11 18:22:40|177058.4|176968.4|177057.6|176967.6|177059.6|176969.6|177055.8|176965.8|8
1733941370000|2024-12-11 18:22:50|177057.4|176967.4|177055|176965|177057.4|176967.4|177055|176965|4
1733941380000|2024-12-11 18:23:00|177054.7|176964.7|177023.7|176933.7|177056.2|176966.2|177021.2|176931.2|17
1733941390000|2024-12-11 18:23:10|177023.5|176933.5|177026.8|176936.8|177031|176941|177023.5|176933.5|4
1733941400000|2024-12-11 18:23:20|177026.9|176936.9|177032.3|176942.3|177034.5|176944.5|177026.9|176936.9|6
1733941410000|2024-12-11 18:23:30|177031.7|176941.7|177031|176941|177031.7|176941.7|177031|176941|2
1733941430000|2024-12-11 18:23:50|177031.3|176941.3|177031.4|176941.4|177031.5|176941.5|177031.3|176941.3|3
1733941440000|2024-12-11 18:24:00|177031.5|176941.5|177031.4|176941.4|177031.6|176941.6|177031.4|176941.4|3
1733941450000|2024-12-11 18:24:10|177031.3|176941.3|177031.1|176941.1|177031.4|176941.4|177031.1|176941.1|6
1733941460000|2024-12-11 18:24:20|177031|176941|177040.2|176950.2|177054.9|176964.9|177031|176941|16
1733941470000|2024-12-11 18:24:30|177035.7|176945.7|177035.4|176945.4|177036.1|176946.1|177035.1|176945.1|8
1733941480000|2024-12-11 18:24:40|177034.9|176944.9|177033.5|176943.5|177035.6|176945.6|177032.7|176942.7|8
1733941490000|2024-12-11 18:24:50|177033.7|176943.7|177031.3|176941.3|177033.7|176943.7|177031.2|176941.2|4
1733941500000|2024-12-11 18:25:00|177031.1|176941.1|177041.1|176951.1|177043|176953|177031.1|176941.1|9
1733941510000|2024-12-11 18:25:10|177040.4|176950.4|177041.1|176951.1|177041.6|176951.6|177030.3|176940.3|10
1733941520000|2024-12-11 18:25:20|177043.6|176953.6|177044.9|176954.9|177048.1|176958.1|177043.6|176953.6|11
1733941530000|2024-12-11 18:25:30|177047.6|176957.6|177044|176954|177047.6|176957.6|177043.5|176953.5|9
1733941540000|2024-12-11 18:25:40|177047.3|176957.3|177043.6|176953.6|177047.3|176957.3|177040.4|176950.4|10
1733941550000|2024-12-11 18:25:50|177043.9|176953.9|177034.1|176944.1|177043.9|176953.9|177034.1|176944.1|9
1733941560000|2024-12-11 18:26:00|177032.6|176942.6|177026.2|176936.2|177033.1|176943.1|177024.5|176934.5|15
1733941570000|2024-12-11 18:26:10|177031.8|176941.8|177024.9|176934.9|177031.8|176941.8|177024.9|176934.9|15
1733941580000|2024-12-11 18:26:20|177026.2|176936.2|177014.7|176924.7|177026.2|176936.2|177013.9|176923.9|8
1733941590000|2024-12-11 18:26:30|177013|176923|177011.8|176921.8|177013|176923|177011.1|176921.1|7
1733941600000|2024-12-11 18:26:40|177006.8|176916.8|177004.8|176914.8|177011.7|176921.7|177004|176914|10
1733941610000|2024-12-11 18:26:50|177004.2|176914.2|177008.2|176918.2|177010.4|176920.4|177001.9|176911.9|15
1733941620000|2024-12-11 18:27:00|177011|176921|177010.5|176920.5|177011|176921|177000.3|176910.3|18
1733941630000|2024-12-11 18:27:10|177004.2|176914.2|177007.6|176917.6|177011.7|176921.7|177004.2|176914.2|14
1733941640000|2024-12-11 18:27:20|177007.3|176917.3|177009.6|176919.6|177013.6|176923.6|177007.1|176917.1|13
1733941650000|2024-12-11 18:27:30|177009.4|176919.4|177013.6|176923.6|177017.7|176927.7|177009.4|176919.4|17
1733941660000|2024-12-11 18:27:40|177013.5|176923.5|177009.2|176919.2|177018.9|176928.9|177009|176919|11
1733941670000|2024-12-11 18:27:50|177009.5|176919.5|177008.9|176918.9|177016.3|176926.3|177006.6|176916.6|11
1733941680000|2024-12-11 18:28:00|177013.9|176923.9|177016|176926|177021.7|176931.7|177010|176920|11
1733941690000|2024-12-11 18:28:10|177018.4|176928.4|177013.3|176923.3|177018.4|176928.4|177006.9|176916.9|12
1733941700000|2024-12-11 18:28:20|177013.2|176923.2|177008.6|176918.6|177014|176924|177008.6|176918.6|14
1733941710000|2024-12-11 18:28:30|177008|176918|177009.1|176919.1|177013.9|176923.9|177008|176918|11
1733941720000|2024-12-11 18:28:40|177011.8|176921.8|177018.4|176928.4|177018.4|176928.4|177007.8|176917.8|13
1733941730000|2024-12-11 18:28:50|177008.9|176918.9|177023.5|176933.5|177024.2|176934.2|177008.9|176918.9|13
1733941740000|2024-12-11 18:29:00|177023.6|176933.6|177018.9|176928.9|177031.4|176941.4|177018.9|176928.9|17
1733941750000|2024-12-11 18:29:10|177024.7|176934.7|177015.5|176925.5|177024.7|176934.7|177011.4|176921.4|22
1733941760000|2024-12-11 18:29:20|177018.8|176928.8|177012.3|176922.3|177018.8|176928.8|177008.7|176918.7|16
1733941770000|2024-12-11 18:29:30|177012.1|176922.1|177021.7|176931.7|177024.8|176934.8|177012.1|176922.1|14
1733941780000|2024-12-11 18:29:40|177021.9|176931.9|177014|176924|177024.6|176934.6|177014|176924|13
1733941790000|2024-12-11 18:29:50|177014.4|176924.4|177025.6|176935.6|177028.4|176938.4|177014.4|176924.4|13
1733941800000|2024-12-11 18:30:00|177029.6|176939.6|177016.9|176926.9|177029.6|176939.6|177016.9|176926.9|17
1733941810000|2024-12-11 18:30:10|177016.8|176926.8|177005.9|176915.9|177016.8|176926.8|177005.9|176915.9|15
1733941820000|2024-12-11 18:30:20|177005.6|176915.6|177006.3|176916.3|177011.3|176921.3|177003.5|176913.5|5
1733941830000|2024-12-11 18:30:30|177006.8|176916.8|177012.4|176922.4|177017.6|176927.6|177005.3|176915.3|15
1733941840000|2024-12-11 18:30:40|177014.2|176924.2|177020.1|176930.1|177021.5|176931.5|177012.4|176922.4|15
1733941850000|2024-12-11 18:30:50|177023.3|176933.3|177021|176931|177029.7|176939.7|177019.9|176929.9|18
1733941860000|2024-12-11 18:31:00|177020.8|176930.8|177029|176939|177029|176939|177019.6|176929.6|9
1733941870000|2024-12-11 18:31:10|177028.1|176938.1|177025.5|176935.5|177028.6|176938.6|177019.9|176929.9|10
1733941880000|2024-12-11 18:31:20|177023.5|176933.5|177023.3|176933.3|177027.5|176937.5|177020.1|176930.1|12
1733941890000|2024-12-11 18:31:30|177023.9|176933.9|177023|176933|177023.9|176933.9|177018.6|176928.6|7
1733941900000|2024-12-11 18:31:40|177025.2|176935.2|177023.5|176933.5|177025.2|176935.2|177020.4|176930.4|6
1733941910000|2024-12-11 18:31:50|177020.9|176930.9|177023.1|176933.1|177025.7|176935.7|177020.9|176930.9|4
1733941920000|2024-12-11 18:32:00|177025.6|176935.6|177024.1|176934.1|177025.8|176935.8|177017.4|176927.4|13
1733941930000|2024-12-11 18:32:10|177024.9|176934.9|177009.9|176919.9|177026.8|176936.8|177009.9|176919.9|14
1733941940000|2024-12-11 18:32:20|177009.7|176919.7|177010.6|176920.6|177014.3|176924.3|177009.7|176919.7|14
1733941950000|2024-12-11 18:32:30|177015.8|176925.8|177017.7|176927.7|177019.4|176929.4|177012.8|176922.8|13
1733941960000|2024-12-11 18:32:40|177016.4|176926.4|177023.6|176933.6|177023.6|176933.6|177014.6|176924.6|9
1733941970000|2024-12-11 18:32:50|177021.7|176931.7|177042.2|176952.2|177045|176955|177021.7|176931.7|15
1733941980000|2024-12-11 18:33:00|177044.9|176954.9|177050.8|176960.8|177050.8|176960.8|177044.7|176954.7|8
1733941990000|2024-12-11 18:33:10|177045.5|176955.5|177047.6|176957.6|177051|176961|177042.6|176952.6|19
1733942000000|2024-12-11 18:33:20|177047.5|176957.5|177049.8|176959.8|177052.2|176962.2|177047.5|176957.5|13
1733942010000|2024-12-11 18:33:30|177052.1|176962.1|177051.6|176961.6|177052.3|176962.3|177051.4|176961.4|6
1733942020000|2024-12-11 18:33:40|177051.2|176961.2|177051.5|176961.5|177052.1|176962.1|177046.9|176956.9|7
1733942030000|2024-12-11 18:33:50|177052|176962|177051.4|176961.4|177053.3|176963.3|177051|176961|8
1733942040000|2024-12-11 18:34:00|177051.6|176961.6|177048.4|176958.4|177051.8|176961.8|177047|176957|9
1733942050000|2024-12-11 18:34:10|177045.6|176955.6|177048.6|176958.6|177051|176961|177045.6|176955.6|7
1733942060000|2024-12-11 18:34:20|177048.4|176958.4|177043.5|176953.5|177048.4|176958.4|177041.4|176951.4|8
1733942070000|2024-12-11 18:34:30|177046.7|176956.7|177044.6|176954.6|177048.1|176958.1|177044.6|176954.6|6
1733942080000|2024-12-11 18:34:40|177045.3|176955.3|177051.2|176961.2|177051.2|176961.2|177044.6|176954.6|11
1733942090000|2024-12-11 18:34:50|177051.7|176961.7|177055.5|176965.5|177055.8|176965.8|177050.4|176960.4|13
1733942100000|2024-12-11 18:35:00|177056|176966|177046.7|176956.7|177059|176969|177041.9|176951.9|17
1733942110000|2024-12-11 18:35:10|177044.7|176954.7|177045.3|176955.3|177052.5|176962.5|177044.7|176954.7|20
1733942120000|2024-12-11 18:35:20|177046.2|176956.2|177044.1|176954.1|177052|176962|177044.1|176954.1|14
1733942130000|2024-12-11 18:35:30|177044|176954|177037.6|176947.6|177047.8|176957.8|177037.6|176947.6|12
1733942140000|2024-12-11 18:35:40|177039.2|176949.2|177022.4|176932.4|177041.7|176951.7|177021.8|176931.8|19
1733942150000|2024-12-11 18:35:50|177018.1|176928.1|177024.8|176934.8|177024.8|176934.8|177017|176927|9
1733942160000|2024-12-11 18:36:00|177023.6|176933.6|177037|176947|177041.2|176951.2|177023.6|176933.6|15
1733942170000|2024-12-11 18:36:10|177041.2|176951.2|177041.2|176951.2|177042.7|176952.7|177037|176947|9
1733942180000|2024-12-11 18:36:20|177041.6|176951.6|177053|176963|177053|176963|177037|176947|16
1733942190000|2024-12-11 18:36:30|177053.3|176963.3|177052.6|176962.6|177053.5|176963.5|177052.4|176962.4|10
1733942200000|2024-12-11 18:36:40|177047.9|176957.9|177049|176959|177052.9|176962.9|177047.9|176957.9|6
1733942210000|2024-12-11 18:36:50|177053.5|176963.5|177058.3|176968.3|177058.3|176968.3|177053.5|176963.5|16
1733942220000|2024-12-11 18:37:00|177058.6|176968.6|177058.1|176968.1|177062|176972|177058.1|176968.1|9
1733942230000|2024-12-11 18:37:10|177059.3|176969.3|177056.8|176966.8|177059.3|176969.3|177056.8|176966.8|4
1733942240000|2024-12-11 18:37:20|177058.7|176968.7|177060.4|176970.4|177060.4|176970.4|177053|176963|10
1733942250000|2024-12-11 18:37:30|177060.1|176970.1|177060.2|176970.2|177061.4|176971.4|177059.7|176969.7|7
1733942260000|2024-12-11 18:37:40|177060.6|176970.6|177056.3|176966.3|177060.6|176970.6|177056.3|176966.3|11
1733942270000|2024-12-11 18:37:50|177057.2|176967.2|177049.8|176959.8|177059.3|176969.3|177049.4|176959.4|10
1733942280000|2024-12-11 18:38:00|177049.9|176959.9|177043.6|176953.6|177059.7|176969.7|177043.6|176953.6|16
1733942290000|2024-12-11 18:38:10|177045.6|176955.6|177036.3|176946.3|177045.6|176955.6|177036.2|176946.2|15
1733942300000|2024-12-11 18:38:20|177037.1|176947.1|177037.4|176947.4|177037.4|176947.4|177034.9|176944.9|8
1733942310000|2024-12-11 18:38:30|177043.2|176953.2|177043.3|176953.3|177048.6|176958.6|177041.9|176951.9|16
1733942320000|2024-12-11 18:38:40|177043|176953|177047.4|176957.4|177050.5|176960.5|177042.9|176952.9|7
1733942330000|2024-12-11 18:38:50|177047.7|176957.7|177044.9|176954.9|177049|176959|177044.9|176954.9|9
1733942340000|2024-12-11 18:39:00|177050.1|176960.1|177052|176962|177052|176962|177044.3|176954.3|7
1733942350000|2024-12-11 18:39:10|177052.1|176962.1|177055.6|176965.6|177055.6|176965.6|177052.1|176962.1|4
1733942360000|2024-12-11 18:39:20|177049.9|176959.9|177060.5|176970.5|177061|176971|177049.9|176959.9|10
1733942370000|2024-12-11 18:39:30|177060.8|176970.8|177061.2|176971.2|177063.2|176973.2|177051.8|176961.8|14
1733942380000|2024-12-11 18:39:40|177054.7|176964.7|177059.5|176969.5|177063.3|176973.3|177051.8|176961.8|13
1733942390000|2024-12-11 18:39:50|177053.4|176963.4|177053|176963|177059.9|176969.9|177053|176963|4
1733942400000|2024-12-11 18:40:00|177052.6|176962.6|177054.3|176964.3|177062.3|176972.3|177052.6|176962.6|14
1733942410000|2024-12-11 18:40:10|177054.2|176964.2|177053.4|176963.4|177054.2|176964.2|177052.9|176962.9|8
1733942420000|2024-12-11 18:40:20|177053.8|176963.8|177061.3|176971.3|177068.4|176978.4|177053.6|176963.6|18
1733942430000|2024-12-11 18:40:30|177069.1|176979.1|177065.7|176975.7|177069.1|176979.1|177061|176971|9
1733942440000|2024-12-11 18:40:40|177065.4|176975.4|177094.8|177004.8|177094.8|177004.8|177061.3|176971.3|14
1733942450000|2024-12-11 18:40:50|177096.6|177006.6|177093.1|177003.1|177098.3|177008.3|177087.3|176997.3|15
1733942460000|2024-12-11 18:41:00|177093.2|177003.2|177113.7|177023.7|177118.6|177028.6|177092.8|177002.8|17
1733942470000|2024-12-11 18:41:10|177110.4|177020.4|177115.9|177025.9|177116.7|177026.7|177110.4|177020.4|21
1733942480000|2024-12-11 18:41:20|177116.3|177026.3|177140.5|177050.5|177148.2|177058.2|177116.3|177026.3|24
1733942490000|2024-12-11 18:41:30|177141.8|177051.8|177134.9|177044.9|177142.4|177052.4|177134.9|177044.9|15
1733942500000|2024-12-11 18:41:40|177135.1|177045.1|177138.7|177048.7|177143.7|177053.7|177134.3|177044.3|20
1733942510000|2024-12-11 18:41:50|177133.4|177043.4|177133.5|177043.5|177135.6|177045.6|177133.2|177043.2|9
1733942520000|2024-12-11 18:42:00|177135.5|177045.5|177135|177045|177141.1|177051.1|177131.3|177041.3|23
1733942530000|2024-12-11 18:42:10|177134.7|177044.7|177137.3|177047.3|177137.3|177047.3|177129.5|177039.5|15
1733942540000|2024-12-11 18:42:20|177138.7|177048.7|177140.1|177050.1|177144.2|177054.2|177138|177048|14
1733942550000|2024-12-11 18:42:30|177138.9|177048.9|177139.2|177049.2|177141.2|177051.2|177137.7|177047.7|10
1733942560000|2024-12-11 18:42:40|177141.6|177051.6|177157.7|177067.7|177173.8|177083.8|177136.9|177046.9|18
1733942570000|2024-12-11 18:42:50|177159.3|177069.3|177158|177068|177166|177076|177156.6|177066.6|20
1733942580000|2024-12-11 18:43:00|177165.5|177075.5|177164.7|177074.7|177167.3|177077.3|177156.8|177066.8|12
1733942590000|2024-12-11 18:43:10|177158.4|177068.4|177158.3|177068.3|177166.2|177076.2|177157.9|177067.9|16
1733942600000|2024-12-11 18:43:20|177164.3|177074.3|177162.7|177072.7|177165.3|177075.3|177157.2|177067.2|15
1733942610000|2024-12-11 18:43:30|177161.8|177071.8|177161.7|177071.7|177162.3|177072.3|177155.2|177065.2|15
1733942620000|2024-12-11 18:43:40|177155.9|177065.9|177155|177065|177161.6|177071.6|177155|177065|8
1733942630000|2024-12-11 18:43:50|177154.7|177064.7|177149.4|177059.4|177160.9|177070.9|177148.5|177058.5|9
1733942640000|2024-12-11 18:44:00|177154.4|177064.4|177164.7|177074.7|177173.4|177083.4|177152|177062|21
1733942650000|2024-12-11 18:44:10|177164.6|177074.6|177165.1|177075.1|177165.2|177075.2|177164.5|177074.5|6
1733942660000|2024-12-11 18:44:20|177165.2|177075.2|177216.9|177126.9|177220.5|177130.5|177163.6|177073.6|20
1733942670000|2024-12-11 18:44:30|177219.7|177129.7|177206.1|177116.1|177219.9|177129.9|177205.6|177115.6|15
1733942680000|2024-12-11 18:44:40|177206.2|177116.2|177196.8|177106.8|177207.8|177117.8|177196.8|177106.8|18
1733942690000|2024-12-11 18:44:50|177198.5|177108.5|177183.7|177093.7|177198.8|177108.8|177181.7|177091.7|21
1733942700000|2024-12-11 18:45:00|177184.2|177094.2|177174.9|177084.9|177184.5|177094.5|177167.2|177077.2|21
1733942710000|2024-12-11 18:45:10|177175.1|177085.1|177175|177085|177177.5|177087.5|177173.6|177083.6|13
1733942720000|2024-12-11 18:45:20|177174|177084|177194.5|177104.5|177198|177108|177173.1|177083.1|16
1733942730000|2024-12-11 18:45:30|177194.7|177104.7|177196.4|177106.4|177196.5|177106.5|177194.7|177104.7|3
1733942740000|2024-12-11 18:45:40|177195.9|177105.9|177200|177110|177200|177110|177193.3|177103.3|8
1733942750000|2024-12-11 18:45:50|177200.9|177110.9|177198.1|177108.1|177201|177111|177197.7|177107.7|5
1733942760000|2024-12-11 18:46:00|177197.9|177107.9|177202|177112|177202|177112|177197.9|177107.9|7
1733942770000|2024-12-11 18:46:10|177201.8|177111.8|177203.1|177113.1|177203.1|177113.1|177198.3|177108.3|7
1733942780000|2024-12-11 18:46:20|177199.1|177109.1|177206.6|177116.6|177212.4|177122.4|177199.1|177109.1|12
1733942790000|2024-12-11 18:46:30|177205.9|177115.9|177202.1|177112.1|177206|177116|177202.1|177112.1|4
1733942800000|2024-12-11 18:46:40|177205.1|177115.1|177201.9|177111.9|177205.9|177115.9|177200.9|177110.9|13
1733942810000|2024-12-11 18:46:50|177201.8|177111.8|177202|177112|177206|177116|177201.7|177111.7|5
1733942820000|2024-12-11 18:47:00|177201.3|177111.3|177216.7|177126.7|177216.7|177126.7|177200.7|177110.7|21
1733942830000|2024-12-11 18:47:10|177217.2|177127.2|177222.1|177132.1|177222.7|177132.7|177214.9|177124.9|16
1733942840000|2024-12-11 18:47:20|177218|177128|177214.2|177124.2|177219.8|177129.8|177212.6|177122.6|13
1733942850000|2024-12-11 18:47:30|177212.3|177122.3|177212.6|177122.6|177215.8|177125.8|177211.1|177121.1|8
1733942860000|2024-12-11 18:47:40|177213.2|177123.2|177213.4|177123.4|177218.2|177128.2|177213.2|177123.2|6
1733942870000|2024-12-11 18:47:50|177213.3|177123.3|177211.6|177121.6|177215.7|177125.7|177210.6|177120.6|9
1733942880000|2024-12-11 18:48:00|177211.5|177121.5|177215|177125|177215.7|177125.7|177211.5|177121.5|5
1733942890000|2024-12-11 18:48:10|177212.5|177122.5|177223.7|177133.7|177223.7|177133.7|177212.5|177122.5|15
1733942900000|2024-12-11 18:48:20|177225|177135|177217.7|177127.7|177226.2|177136.2|177217.7|177127.7|16
1733942910000|2024-12-11 18:48:30|177217.5|177127.5|177238.4|177148.4|177246|177156|177216.6|177126.6|22
1733942920000|2024-12-11 18:48:40|177239|177149|177239.6|177149.6|177246.2|177156.2|177234.1|177144.1|21
1733942930000|2024-12-11 18:48:50|177239.4|177149.4|177240|177150|177240.5|177150.5|177234.2|177144.2|19
1733942940000|2024-12-11 18:49:00|177238.7|177148.7|177238.2|177148.2|177240.3|177150.3|177238.2|177148.2|10
1733942950000|2024-12-11 18:49:10|177238.1|177148.1|177238.5|177148.5|177244|177154|177233.9|177143.9|17
1733942960000|2024-12-11 18:49:20|177238.1|177148.1|177258.7|177168.7|177258.9|177168.9|177238.1|177148.1|16
1733942970000|2024-12-11 18:49:30|177258.9|177168.9|177255.3|177165.3|177258.9|177168.9|177255.3|177165.3|7
1733942980000|2024-12-11 18:49:40|177255.4|177165.4|177257.7|177167.7|177257.7|177167.7|177248.4|177158.4|6
1733942990000|2024-12-11 18:49:50|177257.9|177167.9|177257.9|177167.9|177257.9|177167.9|177257.8|177167.8|3
1733943000000|2024-12-11 18:50:00|177264.7|177174.7|177257|177167|177264.7|177174.7|177253.8|177163.8|16
1733943010000|2024-12-11 18:50:10|177256.3|177166.3|177258.6|177168.6|177267|177177|177256.3|177166.3|10
1733943020000|2024-12-11 18:50:20|177258.5|177168.5|177260|177170|177260.2|177170.2|177258.5|177168.5|6
1733943030000|2024-12-11 18:50:30|177260.2|177170.2|177258|177168|177265.6|177175.6|177255.9|177165.9|10
1733943040000|2024-12-11 18:50:40|177257.5|177167.5|177254.6|177164.6|177262.2|177172.2|177251.9|177161.9|16
1733943050000|2024-12-11 18:50:50|177253.7|177163.7|177252.7|177162.7|177257.6|177167.6|177252.7|177162.7|5
1733943060000|2024-12-11 18:51:00|177252.6|177162.6|177259.5|177169.5|177261.5|177171.5|177252.6|177162.6|7
1733943070000|2024-12-11 18:51:10|177259.8|177169.8|177259.9|177169.9|177260.8|177170.8|177254|177164|13
1733943080000|2024-12-11 18:51:20|177255.2|177165.2|177250.5|177160.5|177258.8|177168.8|177249.6|177159.6|14
1733943090000|2024-12-11 18:51:30|177249.6|177159.6|177251.4|177161.4|177255.2|177165.2|177247.9|177157.9|9
1733943100000|2024-12-11 18:51:40|177251.8|177161.8|177254.6|177164.6|177260.8|177170.8|177248|177158|11
1733943110000|2024-12-11 18:51:50|177254.3|177164.3|177250|177160|177254.5|177164.5|177247.2|177157.2|14
1733943120000|2024-12-11 18:52:00|177249.5|177159.5|177248.6|177158.6|177252.9|177162.9|177244.8|177154.8|17
1733943130000|2024-12-11 18:52:10|177248.4|177158.4|177255|177165|177255.4|177165.4|177242.2|177152.2|14
1733943140000|2024-12-11 18:52:20|177254.5|177164.5|177253|177163|177259.2|177169.2|177252.2|177162.2|11
1733943150000|2024-12-11 18:52:30|177258.5|177168.5|177265.9|177175.9|177272.5|177182.5|177252.8|177162.8|19
1733943160000|2024-12-11 18:52:40|177265.7|177175.7|177270.1|177180.1|177270.1|177180.1|177262.9|177172.9|10
1733943170000|2024-12-11 18:52:50|177269.5|177179.5|177254.7|177164.7|177269.5|177179.5|177253.7|177163.7|9
1733943180000|2024-12-11 18:53:00|177254.6|177164.6|177257.1|177167.1|177263.5|177173.5|177254.6|177164.6|9
1733943190000|2024-12-11 18:53:10|177262.5|177172.5|177272|177182|177272|177182|177255.5|177165.5|15
1733943200000|2024-12-11 18:53:20|177271.2|177181.2|177345.4|177255.4|177349.4|177259.4|177258.8|177168.8|21
1733943210000|2024-12-11 18:53:30|177346.2|177256.2|177349.9|177259.9|177356.5|177266.5|177346|177256|21
1733943220000|2024-12-11 18:53:40|177355.5|177265.5|177356.3|177266.3|177358.6|177268.6|177346.8|177256.8|30
1733943230000|2024-12-11 18:53:50|177356.1|177266.1|177321.5|177231.5|177358.3|177268.3|177316.2|177226.2|24
1733943240000|2024-12-11 18:54:00|177319.7|177229.7|177317.5|177227.5|177320.9|177230.9|177317.5|177227.5|13
1733943250000|2024-12-11 18:54:10|177318.2|177228.2|177320.9|177230.9|177326.1|177236.1|177317.8|177227.8|12
1733943260000|2024-12-11 18:54:20|177322.3|177232.3|177327.9|177237.9|177334.7|177244.7|177322.3|177232.3|8
1733943270000|2024-12-11 18:54:30|177327.7|177237.7|177336.6|177246.6|177339.6|177249.6|177327.3|177237.3|21
1733943280000|2024-12-11 18:54:40|177335.6|177245.6|177334.3|177244.3|177343.2|177253.2|177334.3|177244.3|12
1733943290000|2024-12-11 18:54:50|177336.7|177246.7|177334|177244|177338|177248|177329.4|177239.4|14
1733943300000|2024-12-11 18:55:00|177334.8|177244.8|177335|177245|177338.1|177248.1|177333.8|177243.8|10
1733943310000|2024-12-11 18:55:10|177334.5|177244.5|177332.5|177242.5|177336.9|177246.9|177332.5|177242.5|9
1733943320000|2024-12-11 18:55:20|177332|177242|177332.3|177242.3|177337.2|177247.2|177331.5|177241.5|10
1733943330000|2024-12-11 18:55:30|177332.1|177242.1|177307|177217|177334.2|177244.2|177305.2|177215.2|25
1733943340000|2024-12-11 18:55:40|177307.6|177217.6|177326.1|177236.1|177326.1|177236.1|177306.1|177216.1|19
1733943350000|2024-12-11 18:55:50|177326.7|177236.7|177328.7|177238.7|177332.4|177242.4|177312.5|177222.5|19
1733943360000|2024-12-11 18:56:00|177323.4|177233.4|177325|177235|177331.9|177241.9|177317.4|177227.4|24
1733943370000|2024-12-11 18:56:10|177318.9|177228.9|177326.2|177236.2|177329|177239|177308.8|177218.8|20
1733943380000|2024-12-11 18:56:20|177328.2|177238.2|177328.8|177238.8|177336.7|177246.7|177321.5|177231.5|20
1733943390000|2024-12-11 18:56:30|177328.7|177238.7|177327.3|177237.3|177328.7|177238.7|177309.3|177219.3|18
1733943400000|2024-12-11 18:56:40|177325.7|177235.7|177318.2|177228.2|177325.8|177235.8|177307.3|177217.3|9
1733943410000|2024-12-11 18:56:50|177311|177221|177322.1|177232.1|177332.8|177242.8|177311|177221|18
1733943420000|2024-12-11 18:57:00|177327.2|177237.2|177326.5|177236.5|177334|177244|177325|177235|20
1733943430000|2024-12-11 18:57:10|177323.2|177233.2|177327|177237|177331.3|177241.3|177322.9|177232.9|11
1733943440000|2024-12-11 18:57:20|177324.6|177234.6|177328.8|177238.8|177330.7|177240.7|177324.6|177234.6|11
1733943450000|2024-12-11 18:57:30|177326.3|177236.3|177336.4|177246.4|177339.1|177249.1|177326.3|177236.3|20
1733943460000|2024-12-11 18:57:40|177332.5|177242.5|177337.1|177247.1|177341.2|177251.2|177332.5|177242.5|18
1733943470000|2024-12-11 18:57:50|177337.2|177247.2|177339.1|177249.1|177339.1|177249.1|177327.5|177237.5|17
1733943480000|2024-12-11 18:58:00|177337.5|177247.5|177309.3|177179.3|177337.8|177247.8|177259.9|177169.9|17
1733943490000|2024-12-11 18:58:10|177313.3|177183.3|177299|177169|177314.5|177184.5|177299|177169|15
1733943500000|2024-12-11 18:58:20|177298.4|177168.4|177288.6|177198.6|177314.1|177200.6|177283.5|177168.3|13
1733943510000|2024-12-11 18:58:30|177286.4|177196.4|177287.7|177197.7|177290.9|177200.9|177286.4|177196.4|7
1733943520000|2024-12-11 18:58:40|177287.5|177197.5|177294.6|177204.6|177294.9|177204.9|177287.5|177197.5|9
1733943530000|2024-12-11 18:58:50|177294.4|177204.4|177294.1|177204.1|177296.4|177206.4|177292.7|177202.7|7
1733943540000|2024-12-11 18:59:00|177296.1|177206.1|177300.7|177210.7|177300.7|177210.7|177294.6|177204.6|7
1733943550000|2024-12-11 18:59:10|177300.6|177210.6|177299.4|177209.4|177300.6|177210.6|177299.4|177209.4|2
1733943560000|2024-12-11 18:59:20|177299.6|177209.6|177298.5|177208.5|177299.6|177209.6|177297.3|177207.3|4
1733943570000|2024-12-11 18:59:30|177297.9|177207.9|177309.2|177219.2|177309.2|177219.2|177297.9|177207.9|13
1733943580000|2024-12-11 18:59:40|177310.9|177220.9|177306.5|177216.5|177310.9|177220.9|177306.5|177216.5|7
1733943590000|2024-12-11 18:59:50|177309.2|177219.2|177328.1|177198.1|177328.1|177219.8|177305.7|177198.1|8
1733943600000|2024-12-11 19:00:00|177327.5|177197.5|177328.3|177198.3|177329.8|177199.8|177327.5|177197.5|10
1733943610000|2024-12-11 19:00:10|177328.4|177198.4|177328|177198|177329|177199|177327.5|177197.5|11
1733943620000|2024-12-11 19:00:20|177325.3|177195.3|177322.2|177192.2|177325.3|177195.3|177319.5|177189.5|9
1733943630000|2024-12-11 19:00:30|177321.4|177191.4|177321.7|177191.7|177335.6|177205.6|177314.9|177184.9|12
1733943640000|2024-12-11 19:00:40|177321.5|177191.5|177321.3|177191.3|177321.5|177191.5|177314.1|177184.1|8
1733943650000|2024-12-11 19:00:50|177321.4|177191.4|177318.6|177188.6|177321.4|177191.4|177318.5|177188.5|9
1733943660000|2024-12-11 19:01:00|177319.2|177189.2|177298.8|177208.8|177323|177211|177298.8|177189.2|12
1733943670000|2024-12-11 19:01:10|177299.2|177209.2|177314.8|177184.8|177331.3|177210.9|177299.2|177180.3|12
1733943680000|2024-12-11 19:01:20|177310.8|177180.8|177278.9|177188.9|177311.6|177204.8|177278|177179.8|19
1733943690000|2024-12-11 19:01:30|177281.5|177191.5|177281.6|177191.6|177286.5|177196.5|177280.8|177190.8|6
1733943700000|2024-12-11 19:01:40|177278|177188|177277.3|177187.3|177284.3|177194.3|177274|177184|13
1733943710000|2024-12-11 19:01:50|177278.9|177188.9|177284.5|177194.5|177284.5|177194.5|177278.9|177188.9|3
1733943720000|2024-12-11 19:02:00|177273.6|177183.6|177282.4|177152.4|177301.4|177186|177243.8|177148.8|25
1733943730000|2024-12-11 19:02:10|177283.1|177153.1|177268.5|177178.5|177285.8|177179.3|177266|177147.6|19
1733943740000|2024-12-11 19:02:20|177265.4|177175.4|177271.2|177181.2|177280.9|177190.9|177264.8|177174.8|25
1733943750000|2024-12-11 19:02:30|177271.1|177181.1|177273|177183|177277|177187|177257.9|177167.9|27
1733943760000|2024-12-11 19:02:40|177272.9|177182.9|177261.2|177171.2|177272.9|177182.9|177256|177166|18
1733943770000|2024-12-11 19:02:50|177261|177171|177258.9|177168.9|177271.5|177181.5|177256.7|177166.7|24
1733943780000|2024-12-11 19:03:00|177272.1|177182.1|177275.7|177185.7|177293.9|177185.7|177259.1|177155.5|23
1733943790000|2024-12-11 19:03:10|177276.7|177186.7|177278.2|177188.2|177291.2|177201.2|177274.1|177184.1|16
1733943800000|2024-12-11 19:03:20|177286.2|177196.2|177303|177213|177303|177213|177285.8|177195.8|11
1733943810000|2024-12-11 19:03:30|177296.7|177206.7|177286.6|177196.6|177297.9|177207.9|177286.6|177196.6|11
1733943820000|2024-12-11 19:03:40|177280.5|177190.5|177284.7|177194.7|177313.1|177204.4|177279.9|177181.2|14
1733943830000|2024-12-11 19:03:50|177284.5|177194.5|177291.5|177201.5|177291.5|177201.5|177281.6|177191.6|11
1733943840000|2024-12-11 19:04:00|177283.3|177193.3|177302.8|177212.8|177302.8|177212.8|177282.9|177192.9|15
1733943850000|2024-12-11 19:04:10|177304.1|177214.1|177303.2|177213.2|177305.3|177215.3|177295.3|177205.3|14
1733943860000|2024-12-11 19:04:20|177303.5|177213.5|177300.9|177210.9|177306.9|177216.9|177298|177208|16
1733943870000|2024-12-11 19:04:30|177308.1|177218.1|177312.4|177222.4|177312.4|177222.4|177304.4|177214.4|11
1733943880000|2024-12-11 19:04:40|177310.7|177220.7|177316.1|177226.1|177316.7|177226.7|177310.7|177220.7|10
1733943890000|2024-12-11 19:04:50|177315|177225|177313.2|177223.2|177317.6|177227.6|177307.3|177217.3|10
1733943900000|2024-12-11 19:05:00|177313.5|177223.5|177308.5|177218.5|177313.7|177223.7|177301.3|177211.3|15
1733943910000|2024-12-11 19:05:10|177309.6|177219.6|177311.5|177221.5|177312.5|177222.5|177302.9|177212.9|14
1733943920000|2024-12-11 19:05:20|177311.3|177221.3|177314.5|177224.5|177314.9|177224.9|177307.1|177217.1|13
1733943930000|2024-12-11 19:05:30|177312.5|177222.5|177309.8|177219.8|177312.9|177222.9|177305.9|177215.9|10
1733943940000|2024-12-11 19:05:40|177301.8|177211.8|177285.6|177195.6|177302.8|177212.8|177285.3|177195.3|16
1733943950000|2024-12-11 19:05:50|177285.1|177195.1|177283.9|177193.9|177285.6|177195.6|177283.9|177193.9|8
1733943960000|2024-12-11 19:06:00|177283.6|177193.6|177287|177197|177296.3|177206.3|177281.7|177191.7|15
1733943970000|2024-12-11 19:06:10|177297.2|177207.2|177286.8|177196.8|177297.2|177207.2|177286.1|177196.1|13
1733943980000|2024-12-11 19:06:20|177292.3|177202.3|177296.9|177206.9|177302.9|177212.9|177287.8|177197.8|17
1733943990000|2024-12-11 19:06:30|177296.5|177206.5|177303.2|177213.2|177307|177217|177284.9|177194.9|20
1733944000000|2024-12-11 19:06:40|177300.4|177210.4|177311.8|177221.8|177311.8|177221.8|177300.4|177210.4|14
1733944010000|2024-12-11 19:06:50|177307.7|177217.7|177309.1|177219.1|177315.2|177225.2|177306.9|177216.9|16
1733944020000|2024-12-11 19:07:00|177309.8|177219.8|177315.3|177225.3|177315.3|177225.3|177301.7|177211.7|17
1733944030000|2024-12-11 19:07:10|177315.2|177225.2|177314.1|177224.1|177315.2|177225.2|177309.6|177219.6|8
1733944040000|2024-12-11 19:07:20|177316.2|177226.2|177315.5|177225.5|177318.4|177228.4|177311.3|177221.3|10
1733944050000|2024-12-11 19:07:30|177314.8|177224.8|177306.2|177216.2|177314.8|177224.8|177303.6|177213.6|7
1733944060000|2024-12-11 19:07:40|177306.3|177216.3|177306.2|177216.2|177306.3|177216.3|177306.2|177216.2|2
1733944070000|2024-12-11 19:07:50|177305.6|177215.6|177304.9|177214.9|177305.6|177215.6|177303.3|177213.3|7
1733944080000|2024-12-11 19:08:00|177305.3|177215.3|177309.6|177219.6|177314.8|177224.8|177305.3|177215.3|13
1733944090000|2024-12-11 19:08:10|177306.7|177216.7|177314.6|177224.6|177314.6|177224.6|177306.7|177216.7|6
1733944100000|2024-12-11 19:08:20|177315.2|177225.2|177309|177219|177317.7|177227.7|177305.9|177215.9|15
1733944110000|2024-12-11 19:08:30|177309.3|177219.3|177307.8|177217.8|177309.3|177219.3|177307.8|177217.8|2
1733944120000|2024-12-11 19:08:40|177306.3|177216.3|177292.1|177202.1|177306.3|177216.3|177284.7|177194.7|12
1733944130000|2024-12-11 19:08:50|177293.3|177203.3|177285.4|177195.4|177293.3|177203.3|177279.5|177189.5|18
1733944140000|2024-12-11 19:09:00|177281.4|177191.4|177281.4|177191.4|177289.6|177199.6|177279|177189|15
1733944150000|2024-12-11 19:09:10|177278.9|177188.9|177279.8|177189.8|177286.4|177196.4|177272.6|177182.6|20
1733944160000|2024-12-11 19:09:20|177274.3|177184.3|177218.7|177128.7|177274.6|177184.6|177218.7|177128.7|29
1733944170000|2024-12-11 19:09:30|177231.2|177141.2|177225.1|177135.1|177234.5|177144.5|177224.9|177134.9|25
1733944180000|2024-12-11 19:09:40|177224.6|177134.6|177235.4|177145.4|177235.4|177145.4|177218.6|177128.6|16
1733944190000|2024-12-11 19:09:50|177234.9|177144.9|177239.8|177149.8|177239.8|177149.8|177234.6|177144.6|13
1733944200000|2024-12-11 19:10:00|177239.1|177149.1|177243.2|177153.2|177248.2|177158.2|177239.1|177149.1|13
1733944210000|2024-12-11 19:10:10|177239.7|177149.7|177257.5|177167.5|177268.5|177178.5|177236.1|177146.1|28
1733944220000|2024-12-11 19:10:20|177253.8|177163.8|177283.3|177193.3|177283.3|177193.3|177249.9|177159.9|20
1733944230000|2024-12-11 19:10:30|177279.2|177189.2|177279.2|177189.2|177280.2|177190.2|177277.1|177187.1|12
1733944240000|2024-12-11 19:10:40|177279.4|177189.4|177260.3|177170.3|177279.6|177189.6|177254|177164|13
1733944250000|2024-12-11 19:10:50|177257.5|177167.5|177259.5|177169.5|177259.5|177169.5|177256.5|177166.5|15
1733944260000|2024-12-11 19:11:00|177264.6|177174.6|177267.7|177177.7|177268|177178|177264.6|177174.6|14
1733944270000|2024-12-11 19:11:10|177268|177178|177270|177180|177270|177180|177267.8|177177.8|8
1733944280000|2024-12-11 19:11:20|177269.6|177179.6|177216.3|177126.3|177270|177180|177209.6|177119.6|18
1733944290000|2024-12-11 19:11:30|177216.1|177126.1|177214.2|177124.2|177217.9|177127.9|177211.9|177121.9|7
1733944300000|2024-12-11 19:11:40|177217.8|177127.8|177221.5|177131.5|177221.5|177131.5|177214.2|177124.2|15
1733944310000|2024-12-11 19:11:50|177226|177136|177244.9|177154.9|177247.3|177157.3|177226|177136|22
1733944320000|2024-12-11 19:12:00|177249.5|177159.5|177246.3|177156.3|177249.5|177159.5|177241.3|177151.3|14
1733944330000|2024-12-11 19:12:10|177246.9|177156.9|177225.8|177135.8|177247.6|177157.6|177225.8|177135.8|12
1733944340000|2024-12-11 19:12:20|177229.4|177139.4|177218.4|177128.4|177229.4|177139.4|177218.4|177128.4|12
1733944350000|2024-12-11 19:12:30|177216.6|177126.6|177219.1|177129.1|177220.3|177130.3|177215.9|177125.9|12
1733944360000|2024-12-11 19:12:40|177220.8|177130.8|177219.8|177129.8|177222.1|177132.1|177219.3|177129.3|5
1733944370000|2024-12-11 19:12:50|177218.3|177128.3|177218.7|177128.7|177221|177131|177214.5|177124.5|16
1733944380000|2024-12-11 19:13:00|177218.5|177128.5|177219.2|177129.2|177219.2|177129.2|177214.5|177124.5|9
1733944390000|2024-12-11 19:13:10|177218.6|177128.6|177219.2|177129.2|177219.5|177129.5|177218.6|177128.6|4
1733944400000|2024-12-11 19:13:20|177219.5|177129.5|177217.8|177127.8|177219.5|177129.5|177216.6|177126.6|13
1733944410000|2024-12-11 19:13:30|177218.6|177128.6|177229.7|177139.7|177229.7|177139.7|177217.8|177127.8|17
1733944420000|2024-12-11 19:13:40|177233.2|177143.2|177230.3|177140.3|177233.3|177143.3|177230.2|177140.2|8
1733944430000|2024-12-11 19:13:50|177230.2|177140.2|177234.2|177144.2|177235.4|177145.4|177230.2|177140.2|9
1733944440000|2024-12-11 19:14:00|177234.6|177144.6|177232|177142|177235|177145|177231.2|177141.2|16
1733944450000|2024-12-11 19:14:10|177235|177145|177223.3|177133.3|177235.8|177145.8|177223.3|177133.3|12
1733944460000|2024-12-11 19:14:20|177223|177133|177223.7|177133.7|177225.7|177135.7|177222.3|177132.3|9
1733944470000|2024-12-11 19:14:30|177222.1|177132.1|177222.5|177132.5|177223.1|177133.1|177219.6|177129.6|10
1733944480000|2024-12-11 19:14:40|177220.8|177130.8|177211.5|177121.5|177223|177133|177211.2|177121.2|13
1733944490000|2024-12-11 19:14:50|177215.5|177125.5|177213.2|177123.2|177217.4|177127.4|177213.2|177123.2|10
1733944500000|2024-12-11 19:15:00|177212.6|177122.6|177217.5|177127.5|177217.7|177127.7|177208.6|177118.6|16
1733944510000|2024-12-11 19:15:10|177218.9|177128.9|177241.6|177151.6|177241.6|177151.6|177218.9|177128.9|14
1733944520000|2024-12-11 19:15:20|177237.9|177147.9|177226|177136|177241.6|177151.6|177223.5|177133.5|13
1733944530000|2024-12-11 19:15:30|177222.7|177132.7|177223.8|177133.8|177227.9|177137.9|177219.5|177129.5|14
1733944540000|2024-12-11 19:15:40|177225.2|177135.2|177237.5|177147.5|177241.7|177151.7|177223|177133|10
1733944550000|2024-12-11 19:15:50|177239.8|177149.8|177242|177152|177247.6|177157.6|177234.9|177144.9|14
1733944560000|2024-12-11 19:16:00|177232.7|177142.7|177218.4|177128.4|177232.7|177142.7|177213.7|177123.7|10
1733944570000|2024-12-11 19:16:10|177218.3|177128.3|177204.8|177114.8|177218.4|177128.4|177196|177106|17
1733944580000|2024-12-11 19:16:20|177204.6|177114.6|177207.9|177117.9|177208.8|177118.8|177198.7|177108.7|9
1733944590000|2024-12-11 19:16:30|177207.8|177117.8|177207.9|177117.9|177207.9|177117.9|177207.8|177117.8|2
1733944600000|2024-12-11 19:16:40|177203.7|177113.7|177210.1|177120.1|177214.1|177124.1|177203.3|177113.3|17
1733944610000|2024-12-11 19:16:50|177209.6|177119.6|177190.6|177100.6|177209.6|177119.6|177183.2|177093.2|13
1733944620000|2024-12-11 19:17:00|177185.1|177095.1|177202.3|177112.3|177210.7|177120.7|177185.1|177095.1|18
1733944630000|2024-12-11 19:17:10|177202.2|177112.2|177217.6|177127.6|177217.6|177127.6|177200.7|177110.7|14
1733944640000|2024-12-11 19:17:20|177217.7|177127.7|177215.3|177125.3|177220.5|177130.5|177214.7|177124.7|7
1733944650000|2024-12-11 19:17:30|177211|177121|177213.3|177123.3|177213.7|177123.7|177205.4|177115.4|10
1733944660000|2024-12-11 19:17:40|177213.5|177123.5|177224.1|177134.1|177225.9|177135.9|177213.5|177123.5|8
1733944670000|2024-12-11 19:17:50|177223.9|177133.9|177221.3|177131.3|177223.9|177133.9|177221.3|177131.3|8
1733944680000|2024-12-11 19:18:00|177220.3|177130.3|177224.4|177134.4|177241.6|177151.6|177218.2|177128.2|12
1733944690000|2024-12-11 19:18:10|177224.6|177134.6|177230|177140|177231|177141|177218.6|177128.6|8
1733944700000|2024-12-11 19:18:20|177229.8|177139.8|177230.9|177140.9|177230.9|177140.9|177221.4|177131.4|18
1733944710000|2024-12-11 19:18:30|177230.3|177140.3|177224.7|177134.7|177230.3|177140.3|177223|177133|9
1733944720000|2024-12-11 19:18:40|177223|177133|177233.5|177143.5|177237.8|177147.8|177223|177133|6
1733944730000|2024-12-11 19:18:50|177232|177142|177240.5|177150.5|177240.5|177150.5|177232|177142|9
1733944740000|2024-12-11 19:19:00|177241.4|177151.4|177255.2|177165.2|177255.8|177165.8|177241.4|177151.4|12
1733944750000|2024-12-11 19:19:10|177251|177161|177252.4|177162.4|177256.5|177166.5|177251|177161|15
1733944760000|2024-12-11 19:19:20|177250.2|177160.2|177247.7|177157.7|177250.2|177160.2|177247.7|177157.7|11
1733944770000|2024-12-11 19:19:30|177247.3|177157.3|177247.6|177157.6|177249.3|177159.3|177245.6|177155.6|13
1733944780000|2024-12-11 19:19:40|177248.3|177158.3|177248.1|177158.1|177248.3|177158.3|177245.5|177155.5|7
1733944790000|2024-12-11 19:19:50|177248.3|177158.3|177248.6|177158.6|177248.6|177158.6|177245.9|177155.9|5
1733944800000|2024-12-11 19:20:00|177248.7|177158.7|177247.4|177157.4|177250.5|177160.5|177247.2|177157.2|6
1733944810000|2024-12-11 19:20:10|177248.8|177158.8|177249|177159|177250.8|177160.8|177246|177156|12
1733944820000|2024-12-11 19:20:20|177249.1|177159.1|177249.6|177159.6|177250.2|177160.2|177248.8|177158.8|8
1733944830000|2024-12-11 19:20:30|177249.7|177159.7|177249.5|177159.5|177250.5|177160.5|177249.5|177159.5|4
1733944840000|2024-12-11 19:20:40|177249.2|177159.2|177252.6|177162.6|177252.6|177162.6|177249.2|177159.2|9
1733944850000|2024-12-11 19:20:50|177252|177162|177251|177161|177252|177162|177251|177161|4
1733944860000|2024-12-11 19:21:00|177251.1|177161.1|177250.7|177160.7|177251.4|177161.4|177247.3|177157.3|11
1733944870000|2024-12-11 19:21:10|177251.3|177161.3|177250.4|177160.4|177251.3|177161.3|177250.4|177160.4|4
1733944880000|2024-12-11 19:21:20|177250.5|177160.5|177246.9|177156.9|177250.5|177160.5|177243.4|177153.4|10
1733944890000|2024-12-11 19:21:30|177247.6|177157.6|177214.4|177124.4|177247.6|177157.6|177214.4|177124.4|12
1733944900000|2024-12-11 19:21:40|177207.6|177117.6|177207.5|177117.5|177216.7|177126.7|177202.8|177112.8|23
1733944910000|2024-12-11 19:21:50|177207.3|177117.3|177207.5|177117.5|177207.5|177117.5|177207.3|177117.3|2
1733944920000|2024-12-11 19:22:00|177208.4|177118.4|177203.6|177113.6|177209.7|177119.7|177203.6|177113.6|8
1733944930000|2024-12-11 19:22:10|177199.8|177109.8|177204.3|177114.3|177204.7|177114.7|177199.8|177109.8|9
1733944940000|2024-12-11 19:22:20|177203.9|177113.9|177198.9|177108.9|177204|177114|177196.8|177106.8|10
1733944950000|2024-12-11 19:22:30|177197.2|177107.2|177203.8|177113.8|177208.3|177118.3|177197.2|177107.2|8
1733944960000|2024-12-11 19:22:40|177200.3|177110.3|177200|177110|177200.8|177110.8|177200|177110|4
1733944970000|2024-12-11 19:22:50|177199.9|177109.9|177187|177097|177200.5|177110.5|177183.4|177093.4|15
1733944980000|2024-12-11 19:23:00|177187.3|177097.3|177186.8|177096.8|177187.3|177097.3|177186.8|177096.8|4
1733944990000|2024-12-11 19:23:10|177187.1|177097.1|177196.3|177106.3|177196.3|177106.3|177187|177097|9
1733945000000|2024-12-11 19:23:20|177199.5|177109.5|177208.7|177118.7|177208.7|177118.7|177199.5|177109.5|4
1733945010000|2024-12-11 19:23:30|177216.5|177126.5|177223.8|177133.8|177223.8|177133.8|177216.3|177126.3|13
1733945020000|2024-12-11 19:23:40|177224.3|177134.3|177227.4|177137.4|177232.3|177142.3|177224.3|177134.3|15
1733945030000|2024-12-11 19:23:50|177230.2|177140.2|177236.6|177146.6|177236.6|177146.6|177227.6|177137.6|6
1733945040000|2024-12-11 19:24:00|177238.8|177148.8|177242|177152|177247.6|177157.6|177238.7|177148.7|13
1733945050000|2024-12-11 19:24:10|177240.5|177150.5|177237.3|177147.3|177240.5|177150.5|177228.7|177138.7|9
1733945060000|2024-12-11 19:24:20|177237.6|177147.6|177237|177147|177237.8|177147.8|177232.3|177142.3|9
1733945070000|2024-12-11 19:24:30|177230.6|177140.6|177236.8|177146.8|177237.8|177147.8|177230.6|177140.6|12
1733945080000|2024-12-11 19:24:40|177237.6|177147.6|177227|177137|177237.6|177147.6|177227|177137|10
1733945090000|2024-12-11 19:24:50|177229|177139|177225.2|177135.2|177229|177139|177223.5|177133.5|11
1733945100000|2024-12-11 19:25:00|177227|177137|177242.7|177152.7|177242.7|177152.7|177227|177137|10
1733945110000|2024-12-11 19:25:10|177233.7|177143.7|177229|177139|177234.5|177144.5|177229|177139|9
1733945120000|2024-12-11 19:25:20|177228.5|177138.5|177176.4|177086.4|177236.1|177146.1|177174.5|177084.5|24
1733945130000|2024-12-11 19:25:30|177177.6|177087.6|177172.1|177082.1|177186|177096|177168.2|177078.2|21
1733945140000|2024-12-11 19:25:40|177168.9|177078.9|177169.6|177079.6|177172.8|177082.8|177162.3|177072.3|19
1733945150000|2024-12-11 19:25:50|177172.8|177082.8|177165.2|177075.2|177172.8|177082.8|177161.1|177071.1|12
1733945160000|2024-12-11 19:26:00|177160|177070|177157.4|177067.4|177165.2|177075.2|177156.3|177066.3|21
1733945170000|2024-12-11 19:26:10|177164.3|177074.3|177161.7|177071.7|177166.3|177076.3|177155.3|177065.3|13
1733945180000|2024-12-11 19:26:20|177161.2|177071.2|177156.2|177066.2|177165.5|177075.5|177152.9|177062.9|10
1733945190000|2024-12-11 19:26:30|177160.8|177070.8|177160.4|177070.4|177163.7|177073.7|177158.3|177068.3|11
1733945200000|2024-12-11 19:26:40|177165|177075|177160.8|177070.8|177165|177075|177155.8|177065.8|9
1733945210000|2024-12-11 19:26:50|177161|177071|177164.9|177074.9|177168|177078|177161|177071|11
1733945220000|2024-12-11 19:27:00|177166.4|177076.4|177173.2|177083.2|177174.2|177084.2|177162.1|177072.1|14
1733945230000|2024-12-11 19:27:10|177170.2|177080.2|177162.4|177072.4|177170.2|177080.2|177153.8|177063.8|15
1733945240000|2024-12-11 19:27:20|177162.2|177072.2|177157.1|177067.1|177162.2|177072.2|177153|177063|10
1733945250000|2024-12-11 19:27:30|177158.2|177068.2|177162.3|177072.3|177166.2|177076.2|177158.2|177068.2|9
1733945260000|2024-12-11 19:27:40|177155.7|177065.7|177155.8|177065.8|177159.8|177069.8|177155.7|177065.7|5
1733945270000|2024-12-11 19:27:50|177155.4|177065.4|177156.7|177066.7|177156.8|177066.8|177155.4|177065.4|5
1733945280000|2024-12-11 19:28:00|177157|177067|177160.5|177070.5|177163.5|177073.5|177156.2|177066.2|9
1733945290000|2024-12-11 19:28:10|177160.8|177070.8|177158.5|177068.5|177169.8|177079.8|177155.6|177065.6|16
1733945300000|2024-12-11 19:28:20|177157|177067|177162.1|177072.1|177162.7|177072.7|177150.5|177060.5|13
1733945310000|2024-12-11 19:28:30|177162.4|177072.4|177160.8|177070.8|177162.6|177072.6|177157.9|177067.9|5
1733945320000|2024-12-11 19:28:40|177160.4|177070.4|177172.8|177082.8|177173.1|177083.1|177160.4|177070.4|16
1733945330000|2024-12-11 19:28:50|177172.3|177082.3|177171.5|177081.5|177172.5|177082.5|177159.1|177069.1|21
1733945340000|2024-12-11 19:29:00|177171|177081|177166.6|177076.6|177171|177081|177159.4|177069.4|14
1733945350000|2024-12-11 19:29:10|177161.3|177071.3|177153.4|177063.4|177163.1|177073.1|177150.6|177060.6|15
1733945360000|2024-12-11 19:29:20|177153.6|177063.6|177156.4|177066.4|177159.9|177069.9|177153.4|177063.4|9
1733945370000|2024-12-11 19:29:30|177156.3|177066.3|177149.3|177059.3|177156.3|177066.3|177145.7|177055.7|9
1733945380000|2024-12-11 19:29:40|177149.2|177059.2|177149.9|177059.9|177151.1|177061.1|177149.2|177059.2|6
1733945390000|2024-12-11 19:29:50|177149.7|177059.7|177154.4|177064.4|177160.8|177070.8|177149.7|177059.7|11
1733945400000|2024-12-11 19:30:00|177153.7|177063.7|177158.7|177068.7|177160.4|177070.4|177145.7|177055.7|20
1733945410000|2024-12-11 19:30:10|177163.7|177073.7|177152.8|177062.8|177163.7|177073.7|177152.8|177062.8|8
1733945420000|2024-12-11 19:30:20|177152.7|177062.7|177171.6|177081.6|177171.6|177081.6|177151.6|177061.6|5
1733945430000|2024-12-11 19:30:30|177171.5|177081.5|177167.2|177077.2|177173.7|177083.7|177164.6|177074.6|10
1733945440000|2024-12-11 19:30:40|177174|177084|177173.2|177083.2|177174|177084|177167.2|177077.2|4
1733945450000|2024-12-11 19:30:50|177173|177083|177173.3|177083.3|177173.4|177083.4|177173|177083|5
1733945460000|2024-12-11 19:31:00|177173.5|177083.5|177161.7|177071.7|177173.5|177083.5|177157.3|177067.3|9
1733945470000|2024-12-11 19:31:10|177161.6|177071.6|177163.6|177073.6|177169.8|177079.8|177161.6|177071.6|9
1733945480000|2024-12-11 19:31:20|177167.2|177077.2|177161.6|177071.6|177167.2|177077.2|177157.6|177067.6|9
1733945490000|2024-12-11 19:31:30|177157.6|177067.6|177161|177071|177165.3|177075.3|177157.6|177067.6|11
1733945500000|2024-12-11 19:31:40|177162|177072|177131.2|177041.2|177162|177072|177131.2|177041.2|12
1733945510000|2024-12-11 19:31:50|177131.5|177041.5|177090.4|177000.4|177132.4|177042.4|177090|177000|28
1733945520000|2024-12-11 19:32:00|177089.1|176999.1|177091.8|177001.8|177098.5|177008.5|177084.9|176994.9|24
1733945530000|2024-12-11 19:32:10|177094.2|177004.2|177103|177013|177109.7|177019.7|177092|177002|22
1733945540000|2024-12-11 19:32:20|177103.9|177013.9|177081|176991|177105.3|177015.3|177081|176991|16
1733945550000|2024-12-11 19:32:30|177080.5|176990.5|177072.5|176982.5|177080.6|176990.6|177069|176979|20
1733945560000|2024-12-11 19:32:40|177072.4|176982.4|177072.7|176982.7|177075.4|176985.4|177069.1|176979.1|9
1733945570000|2024-12-11 19:32:50|177072.8|176982.8|177069.2|176979.2|177076.2|176986.2|177066|176976|17
1733945580000|2024-12-11 19:33:00|177071|176981|177083.1|176993.1|177094.6|177004.6|177067|176977|18
1733945590000|2024-12-11 19:33:10|177083.3|176993.3|177063.2|176973.2|177088.4|176998.4|177063.2|176973.2|18
1733945600000|2024-12-11 19:33:20|177063.5|176973.5|177072.6|176982.6|177072.6|176982.6|177063.4|176973.4|12
1733945610000|2024-12-11 19:33:30|177072.9|176982.9|177082.6|176992.6|177091.8|177001.8|177072.9|176982.9|17
1733945620000|2024-12-11 19:33:40|177082.9|176992.9|177095.7|177005.7|177097|177007|177082.9|176992.9|12
1733945630000|2024-12-11 19:33:50|177096.1|177006.1|177080.7|176990.7|177096.4|177006.4|177080.7|176990.7|17
1733945640000|2024-12-11 19:34:00|177081|176991|177067.2|176977.2|177086.2|176996.2|177067.2|176977.2|13
1733945650000|2024-12-11 19:34:10|177069.4|176979.4|177060.3|176970.3|177069.7|176979.7|177060.3|176970.3|16
1733945660000|2024-12-11 19:34:20|177061|176971|177071.4|176981.4|177072.6|176982.6|177059.7|176969.7|11
1733945670000|2024-12-11 19:34:30|177072.3|176982.3|177087.7|176997.7|177100.5|177010.5|177072.3|176982.3|27
1733945680000|2024-12-11 19:34:40|177092.9|177002.9|177088.9|176998.9|177098.4|177008.4|177085.6|176995.6|22
1733945690000|2024-12-11 19:34:50|177086.2|176996.2|177087.6|176997.6|177092.7|177002.7|177083.3|176993.3|15
1733945700000|2024-12-11 19:35:00|177086.8|176996.8|177081.3|176991.3|177092.2|177002.2|177080.6|176990.6|17
1733945710000|2024-12-11 19:35:10|177078.5|176988.5|177066.9|176976.9|177078.5|176988.5|177062.5|176972.5|17
1733945720000|2024-12-11 19:35:20|177066.8|176976.8|177070.4|176980.4|177070.4|176980.4|177064.8|176974.8|8
1733945730000|2024-12-11 19:35:30|177070.6|176980.6|177066.1|176976.1|177070.8|176980.8|177062.3|176972.3|13
1733945740000|2024-12-11 19:35:40|177070.4|176980.4|177091.4|177001.4|177091.4|177001.4|177070.4|176980.4|13
1733945750000|2024-12-11 19:35:50|177093|177003|177092.5|177002.5|177098.4|177008.4|177087.5|176997.5|14
1733945760000|2024-12-11 19:36:00|177090.9|177000.9|177092.6|177002.6|177098.6|177008.6|177082.2|176992.2|18
1733945770000|2024-12-11 19:36:10|177087.6|176997.6|177097|177007|177100.1|177010.1|177083.6|176993.6|15
1733945780000|2024-12-11 19:36:20|177097.1|177007.1|177091.9|177001.9|177098.1|177008.1|177088.6|176998.6|9
1733945790000|2024-12-11 19:36:30|177097.7|177007.7|177086.4|176996.4|177097.7|177007.7|177081.7|176991.7|22
1733945800000|2024-12-11 19:36:40|177089.4|176999.4|177090.8|177000.8|177096.1|177006.1|177087.4|176997.4|19
1733945810000|2024-12-11 19:36:50|177088.1|176998.1|177097|177007|177108.4|177018.4|177088.1|176998.1|22
1733945820000|2024-12-11 19:37:00|177096.7|177006.7|177097.5|177007.5|177106.2|177016.2|177094.2|177004.2|16
1733945830000|2024-12-11 19:37:10|177097.1|177007.1|177093.1|177003.1|177099|177009|177079.6|176989.6|21
1733945840000|2024-12-11 19:37:20|177087.9|176997.9|177083.8|176993.8|177098.2|177008.2|177078.6|176988.6|19
1733945850000|2024-12-11 19:37:30|177089|176999|177080.9|176990.9|177089|176999|177077.2|176987.2|22
1733945860000|2024-12-11 19:37:40|177082.6|176992.6|177087.1|176997.1|177092.3|177002.3|177082.4|176992.4|14
1733945870000|2024-12-11 19:37:50|177091.1|177001.1|177093.6|177003.6|177096.3|177006.3|177080.2|176990.2|22
1733945880000|2024-12-11 19:38:00|177096.3|177006.3|177098.7|177008.7|177099.7|177009.7|177087.6|176997.6|18
1733945890000|2024-12-11 19:38:10|177104.1|177014.1|177123|177033|177132.1|177042.1|177102.9|177012.9|13
1733945900000|2024-12-11 19:38:20|177126.6|177036.6|177135.4|177045.4|177135.4|177045.4|177126.6|177036.6|8
1733945910000|2024-12-11 19:38:30|177130.4|177040.4|177130.8|177040.8|177136.7|177046.7|177129.8|177039.8|14
1733945920000|2024-12-11 19:38:40|177127|177037|177128.4|177038.4|177129.5|177039.5|177127|177037|6
1733945930000|2024-12-11 19:38:50|177129.4|177039.4|177137.1|177047.1|177139.5|177049.5|177129.4|177039.4|10
1733945940000|2024-12-11 19:39:00|177136.6|177046.6|177130.4|177040.4|177136.6|177046.6|177129.9|177039.9|9
1733945950000|2024-12-11 19:39:10|177130.1|177040.1|177128.3|177038.3|177130.6|177040.6|177126.2|177036.2|9
1733945960000|2024-12-11 19:39:20|177128.2|177038.2|177129.3|177039.3|177129.3|177039.3|177128.1|177038.1|6
1733945970000|2024-12-11 19:39:30|177129.2|177039.2|177129.1|177039.1|177132.6|177042.6|177128.6|177038.6|7
1733945980000|2024-12-11 19:39:40|177127.8|177037.8|177131.7|177041.7|177137.7|177047.7|177127.8|177037.8|12
1733945990000|2024-12-11 19:39:50|177132.5|177042.5|177142.8|177052.8|177142.8|177052.8|177132.5|177042.5|9
1733946000000|2024-12-11 19:40:00|177143|177053|177134|177044|177145.8|177055.8|177134|177044|11
1733946010000|2024-12-11 19:40:10|177135.4|177045.4|177137.1|177047.1|177137.1|177047.1|177135.4|177045.4|5
1733946020000|2024-12-11 19:40:20|177137|177047|177135.1|177045.1|177137|177047|177132.4|177042.4|6
1733946030000|2024-12-11 19:40:30|177134.6|177044.6|177122|177032|177134.6|177044.6|177114.8|177024.8|16
1733946040000|2024-12-11 19:40:40|177122.8|177032.8|177124.4|177034.4|177124.4|177034.4|177122.8|177032.8|3
1733946050000|2024-12-11 19:40:50|177124.3|177034.3|177124.4|177034.4|177124.4|177034.4|177124.3|177034.3|2
1733946060000|2024-12-11 19:41:00|177124.2|177034.2|177121.3|177031.3|177128|177038|177119.9|177029.9|12
1733946070000|2024-12-11 19:41:10|177121.8|177031.8|177117.1|177027.1|177123.6|177033.6|177116.7|177026.7|13
1733946080000|2024-12-11 19:41:20|177120.2|177030.2|177119.4|177029.4|177121|177031|177118.5|177028.5|7
1733946090000|2024-12-11 19:41:30|177117.5|177027.5|177081.3|176991.3|177117.5|177027.5|177079.4|176989.4|15
1733946100000|2024-12-11 19:41:40|177082.1|176992.1|177076.8|176986.8|177085|176995|177073.3|176983.3|15
1733946110000|2024-12-11 19:41:50|177076.5|176986.5|177087.8|176997.8|177087.8|176997.8|177074.9|176984.9|20
1733946120000|2024-12-11 19:42:00|177088|176998|177082.5|176992.5|177088|176998|177079.7|176989.7|10
1733946130000|2024-12-11 19:42:10|177084.6|176994.6|177085|176995|177086|176996|177082.5|176992.5|9
1733946140000|2024-12-11 19:42:20|177085.2|176995.2|177094|177004|177096.2|177006.2|177085.2|176995.2|8
1733946150000|2024-12-11 19:42:30|177092|177002|177095|177005|177095|177005|177086.6|176996.6|8
1733946160000|2024-12-11 19:42:40|177095.7|177005.7|177109|177019|177109|177019|177094.2|177004.2|10
1733946170000|2024-12-11 19:42:50|177105.2|177015.2|177111.5|177021.5|177111.5|177021.5|177105.2|177015.2|6
1733946180000|2024-12-11 19:43:00|177112.8|177022.8|177116|177026|177117.6|177027.6|177108.5|177018.5|14
1733946190000|2024-12-11 19:43:10|177115.9|177025.9|177130|177040|177134.2|177044.2|177115.9|177025.9|9
1733946200000|2024-12-11 19:43:20|177130.5|177040.5|177134.5|177044.5|177136.4|177046.4|177130.5|177040.5|7
1733946210000|2024-12-11 19:43:30|177134.6|177044.6|177142.5|177052.5|177145|177055|177134.6|177044.6|8
1733946220000|2024-12-11 19:43:40|177142.7|177052.7|177138.1|177048.1|177142.9|177052.9|177133.9|177043.9|15
1733946230000|2024-12-11 19:43:50|177141.2|177051.2|177131.5|177041.5|177141.2|177051.2|177129.4|177039.4|10
1733946240000|2024-12-11 19:44:00|177131|177041|177088.3|176958.3|177131|177041|177073.1|176958.3|17
1733946250000|2024-12-11 19:44:10|177089.1|176959.1|177094|177004|177098.6|177007.4|177086.3|176959.1|17
1733946260000|2024-12-11 19:44:20|177092.5|177002.5|177100.3|177010.3|177104.2|177014.2|177092.5|177002.5|19
1733946270000|2024-12-11 19:44:30|177100.1|177010.1|177102.7|177012.7|177105.5|177015.5|177099.1|177009.1|12
1733946280000|2024-12-11 19:44:40|177098.9|177008.9|177100.8|177010.8|177107.3|177017.3|177094.4|177004.4|17
1733946290000|2024-12-11 19:44:50|177099.8|177009.8|177100.4|177010.4|177106.6|177016.6|177097.9|177007.9|14
1733946300000|2024-12-11 19:45:00|177100.8|177010.8|177108.1|177018.1|177108.4|177018.4|177099.1|177009.1|14
1733946310000|2024-12-11 19:45:10|177107.4|177017.4|177100.4|177010.4|177107.4|177017.4|177097.3|177007.3|11
1733946320000|2024-12-11 19:45:20|177100.3|177010.3|177087.9|176997.9|177100.3|177010.3|177087.9|176997.9|9
1733946330000|2024-12-11 19:45:30|177088.6|176998.6|177094.6|177004.6|177094.6|177004.6|177088.6|176998.6|9
1733946340000|2024-12-11 19:45:40|177096.2|177006.2|177094.5|177004.5|177096.4|177006.4|177093.1|177003.1|12
1733946350000|2024-12-11 19:45:50|177094.6|177004.6|177096.5|177006.5|177099.8|177009.8|177094.6|177004.6|7
1733946360000|2024-12-11 19:46:00|177098.2|177008.2|177105.7|177015.7|177105.7|177015.7|177096.6|177006.6|14
1733946370000|2024-12-11 19:46:10|177104.7|177014.7|177109|177019|177110.1|177020.1|177104.7|177014.7|6
1733946380000|2024-12-11 19:46:20|177106.9|177016.9|177113.4|177023.4|177113.4|177023.4|177104.7|177014.7|17
1733946390000|2024-12-11 19:46:30|177113.9|177023.9|177119.3|177029.3|177119.5|177029.5|177113.9|177023.9|13
1733946400000|2024-12-11 19:46:40|177118|177028|177130.7|177040.7|177131.4|177041.4|177117.2|177027.2|10
1733946410000|2024-12-11 19:46:50|177130.9|177040.9|177139.2|177049.2|177149.6|177059.6|177130.9|177040.9|13
1733946420000|2024-12-11 19:47:00|177138.6|177048.6|177136.3|177046.3|177139.6|177049.6|177136.3|177046.3|6
1733946430000|2024-12-11 19:47:10|177134.2|177044.2|177132|177042|177141.8|177051.8|177132|177042|11
1733946440000|2024-12-11 19:47:20|177131.4|177041.4|177126.7|177036.7|177131.4|177041.4|177123.9|177033.9|8
1733946450000|2024-12-11 19:47:30|177128|177038|177132|177042|177132|177042|177128|177038|7
1733946460000|2024-12-11 19:47:40|177131.7|177041.7|177134.2|177044.2|177134.2|177044.2|177129.2|177039.2|5
1733946470000|2024-12-11 19:47:50|177135.8|177045.8|177132.1|177042.1|177136.1|177046.1|177128.9|177038.9|9
1733946480000|2024-12-11 19:48:00|177132.6|177042.6|177134.1|177044.1|177135.1|177045.1|177129.2|177039.2|10
1733946490000|2024-12-11 19:48:10|177132.7|177042.7|177132.9|177042.9|177132.9|177042.9|177132.2|177042.2|3
1733946500000|2024-12-11 19:48:20|177131.6|177041.6|177104.8|177014.8|177131.6|177041.6|177099.5|177009.5|18
1733946510000|2024-12-11 19:48:30|177104.6|177014.6|177105.3|177015.3|177105.7|177015.7|177104.6|177014.6|8
1733946520000|2024-12-11 19:48:40|177106.3|177016.3|177104.7|177014.7|177106.5|177016.5|177104.2|177014.2|9
1733946530000|2024-12-11 19:48:50|177103.2|177013.2|177109.4|177019.4|177109.4|177019.4|177103.2|177013.2|13
1733946540000|2024-12-11 19:49:00|177108|177018|177121.8|177031.8|177124.4|177034.4|177108|177018|4
1733946550000|2024-12-11 19:49:10|177119.8|177029.8|177112.5|177022.5|177119.8|177029.8|177112.5|177022.5|11
1733946560000|2024-12-11 19:49:20|177106.8|177016.8|177108.2|177018.2|177108.2|177018.2|177104.3|177014.3|7
1733946570000|2024-12-11 19:49:30|177107.9|177017.9|177108.3|177018.3|177108.3|177018.3|177107.7|177017.7|3
1733946580000|2024-12-11 19:49:40|177107.8|177017.8|177109.8|177019.8|177109.8|177019.8|177107.4|177017.4|5
1733946590000|2024-12-11 19:49:50|177109.1|177019.1|177102.1|177012.1|177112.3|177022.3|177101.3|177011.3|14
1733946600000|2024-12-11 19:50:00|177098.7|177008.7|177101|177011|177109.1|177019.1|177098.7|177008.7|15
1733946610000|2024-12-11 19:50:10|177102.8|177012.8|177119.8|177029.8|177120.5|177030.5|177102.8|177012.8|15
1733946620000|2024-12-11 19:50:20|177117.9|177027.9|177111.4|177021.4|177117.9|177027.9|177111.4|177021.4|9
1733946630000|2024-12-11 19:50:30|177106.4|177016.4|177101.4|177011.4|177110.3|177020.3|177101.4|177011.4|12
1733946640000|2024-12-11 19:50:40|177101.7|177011.7|177087.6|176997.6|177102.8|177012.8|177082.8|176992.8|10
1733946650000|2024-12-11 19:50:50|177088.3|176998.3|177088.8|176998.8|177088.8|176998.8|177083.9|176993.9|11
1733946660000|2024-12-11 19:51:00|177087.8|176997.8|177097.9|177007.9|177097.9|177007.9|177083.7|176993.7|14
1733946670000|2024-12-11 19:51:10|177097|177007|177111.3|177021.3|177111.3|177021.3|177093.2|177003.2|16
1733946680000|2024-12-11 19:51:20|177109.7|177019.7|177111.5|177021.5|177112.3|177022.3|177106.8|177016.8|9
1733946690000|2024-12-11 19:51:30|177112.5|177022.5|177112.3|177022.3|177114.7|177024.7|177111.6|177021.6|10
1733946700000|2024-12-11 19:51:40|177112.7|177022.7|177112.8|177022.8|177113.2|177023.2|177101.2|177011.2|20
1733946710000|2024-12-11 19:51:50|177116.2|177026.2|177112.2|177022.2|177116.2|177026.2|177112.2|177022.2|6
1733946720000|2024-12-11 19:52:00|177113.4|177023.4|177095.7|177005.7|177118.9|177028.9|177092.5|177002.5|16
1733946730000|2024-12-11 19:52:10|177099.2|177009.2|177108|177018|177110.6|177020.6|177098.7|177008.7|13
1733946740000|2024-12-11 19:52:20|177108.2|177018.2|177112.2|177022.2|177112.5|177022.5|177108.2|177018.2|14
1733946750000|2024-12-11 19:52:30|177111.2|177021.2|177113.3|177023.3|177114.8|177024.8|177111.1|177021.1|8
1733946760000|2024-12-11 19:52:40|177110.8|177020.8|177112.2|177022.2|177112.3|177022.3|177110.8|177020.8|4
1733946770000|2024-12-11 19:52:50|177112.9|177022.9|177118.3|177028.3|177119.9|177029.9|177112.9|177022.9|10
1733946780000|2024-12-11 19:53:00|177117.3|177027.3|177135.8|177045.8|177138|177048|177117.3|177027.3|12
1733946790000|2024-12-11 19:53:10|177135|177045|177127.8|177037.8|177135|177045|177127.8|177037.8|7
1733946800000|2024-12-11 19:53:20|177127.6|177037.6|177128.7|177038.7|177130.8|177040.8|177127.6|177037.6|8
1733946810000|2024-12-11 19:53:30|177128.2|177038.2|177129.2|177039.2|177129.2|177039.2|177128.2|177038.2|3
1733946820000|2024-12-11 19:53:40|177128.8|177038.8|177100.5|177010.5|177129.5|177039.5|177099.7|177009.7|19
1733946830000|2024-12-11 19:53:50|177099.2|177009.2|177100.2|177010.2|177101|177011|177096.8|177006.8|10
1733946840000|2024-12-11 19:54:00|177099.6|177009.6|177097|177007|177099.6|177009.6|177095.7|177005.7|10
1733946850000|2024-12-11 19:54:10|177097.1|177007.1|177098.5|177008.5|177102.6|177012.6|177096.2|177006.2|10
1733946860000|2024-12-11 19:54:20|177104.8|177014.8|177102.3|177012.3|177105.4|177015.4|177102.3|177012.3|8
1733946870000|2024-12-11 19:54:30|177100.6|177010.6|177106|177016|177110.1|177020.1|177100.6|177010.6|13
1733946880000|2024-12-11 19:54:40|177107|177017|177113.4|177023.4|177113.4|177023.4|177106.2|177016.2|7
1733946890000|2024-12-11 19:54:50|177111.2|177021.2|177111.8|177021.8|177115.4|177025.4|177111.2|177021.2|8
1733946900000|2024-12-11 19:55:00|177111.7|177021.7|177115.8|177025.8|177115.8|177025.8|177107.2|177017.2|17
1733946910000|2024-12-11 19:55:10|177114.6|177024.6|177135|177045|177135.2|177045.2|177112.9|177022.9|21
1733946920000|2024-12-11 19:55:20|177136.2|177046.2|177135.8|177045.8|177137.1|177047.1|177134.7|177044.7|9
1733946930000|2024-12-11 19:55:30|177136.5|177046.5|177134.4|177044.4|177136.7|177046.7|177133.8|177043.8|7
1733946940000|2024-12-11 19:55:40|177133.8|177043.8|177134.3|177044.3|177135.2|177045.2|177133.1|177043.1|9
1733946950000|2024-12-11 19:55:50|177137.7|177047.7|177130.9|177040.9|177137.7|177047.7|177130.9|177040.9|9
1733946960000|2024-12-11 19:56:00|177133|177043|177128.1|177038.1|177133|177043|177125.8|177035.8|16
1733946970000|2024-12-11 19:56:10|177126|177036|177122.9|177032.9|177128.5|177038.5|177122.4|177032.4|10
1733946980000|2024-12-11 19:56:20|177125.3|177035.3|177119.2|177029.2|177126.8|177036.8|177119.2|177029.2|12
1733946990000|2024-12-11 19:56:30|177119.6|177029.6|177136.2|177046.2|177136.9|177046.9|177119.6|177029.6|13
1733947000000|2024-12-11 19:56:40|177139.2|177049.2|177145.9|177055.9|177146.4|177056.4|177139.2|177049.2|10
1733947010000|2024-12-11 19:56:50|177146.2|177056.2|177162.2|177072.2|177162.2|177072.2|177146.2|177056.2|7
1733947020000|2024-12-11 19:57:00|177161.8|177071.8|177156.5|177066.5|177161.9|177071.9|177156.5|177066.5|11
1733947030000|2024-12-11 19:57:10|177157|177067|177158.5|177068.5|177162.4|177072.4|177151.5|177061.5|20
1733947040000|2024-12-11 19:57:20|177158.7|177068.7|177149.4|177059.4|177158.7|177068.7|177148.1|177058.1|12
1733947050000|2024-12-11 19:57:30|177141.2|177051.2|177132.1|177042.1|177141.2|177051.2|177131.5|177041.5|13
1733947060000|2024-12-11 19:57:40|177125.7|177035.7|177118.5|177028.5|177125.7|177035.7|177110.8|177020.8|20
1733947070000|2024-12-11 19:57:50|177118.4|177028.4|177117.1|177027.1|177119.9|177029.9|177117.1|177027.1|6
1733947080000|2024-12-11 19:58:00|177122.3|177032.3|177132.1|177042.1|177140.4|177050.4|177122.3|177032.3|25
1733947090000|2024-12-11 19:58:10|177127.8|177037.8|177124.2|177034.2|177137.4|177047.4|177124.2|177034.2|16
1733947100000|2024-12-11 19:58:20|177123.8|177033.8|177126.5|177036.5|177126.5|177036.5|177123.6|177033.6|7
1733947110000|2024-12-11 19:58:30|177127.1|177037.1|177125.6|177035.6|177130.7|177040.7|177123.1|177033.1|10
1733947120000|2024-12-11 19:58:40|177128.5|177038.5|177124.9|177034.9|177128.5|177038.5|177124.2|177034.2|10
1733947130000|2024-12-11 19:58:50|177124.4|177034.4|177122.9|177032.9|177127.1|177037.1|177122.7|177032.7|9
1733947140000|2024-12-11 19:59:00|177122.7|177032.7|177091.6|177001.6|177122.7|177032.7|177082.1|176992.1|20
1733947150000|2024-12-11 19:59:10|177091.3|177001.3|177067.2|176977.2|177091.3|177001.3|177067.1|176957.4|19
1733947160000|2024-12-11 19:59:20|177067.1|176977.1|177074.7|176984.7|177077.9|176987.9|177067.1|176977.1|7
1733947170000|2024-12-11 19:59:30|177075.9|176985.9|177067.5|176977.5|177079|176989|177063.8|176973.8|11
1733947180000|2024-12-11 19:59:40|177067.9|176977.9|177068|176978|177069.9|176979.9|177067.9|176977.9|6
1733947190000|2024-12-11 19:59:50|177065.9|176975.9|177068.6|176978.6|177071.9|176981.9|177065.9|176975.9|8
1733947200000|2024-12-11 20:00:00|177065.7|176975.7|177095.1|177005.1|177096.8|177006.8|177065.7|176975.7|12
1733947210000|2024-12-11 20:00:10|177097.6|177007.6|177096.4|177006.4|177097.6|177007.6|177090.5|177000.5|10
1733947220000|2024-12-11 20:00:20|177096.1|177006.1|177084.5|176994.5|177096.1|177006.1|177078.8|176988.8|16
1733947230000|2024-12-11 20:00:30|177081.8|176991.8|177089.3|176999.3|177091|177001|177072.5|176982.5|17
1733947240000|2024-12-11 20:00:40|177091|177001|177079.8|176989.8|177095.2|177005.2|177078|176988|14
1733947250000|2024-12-11 20:00:50|177084.3|176994.3|177094.2|177004.2|177096.9|177006.9|177080.2|176990.2|12
1733947260000|2024-12-11 20:01:00|177091.3|177001.3|177093.9|177003.9|177094|177004|177080.9|176990.9|19
1733947270000|2024-12-11 20:01:10|177095.4|177005.4|177075.5|176985.5|177095.8|177005.8|177075.5|176985.5|17
1733947280000|2024-12-11 20:01:20|177078.4|176988.4|177078.2|176988.2|177078.4|176988.4|177073|176983|11
1733947290000|2024-12-11 20:01:30|177075.2|176985.2|177077|176987|177078.8|176988.8|177073.4|176983.4|11
1733947300000|2024-12-11 20:01:40|177074.4|176984.4|177081.6|176991.6|177086.1|176996.1|177073.9|176983.9|8
1733947310000|2024-12-11 20:01:50|177081|176991|177069.3|176979.3|177081|176991|177066.5|176976.5|12
1733947320000|2024-12-11 20:02:00|177068.8|176978.8|177058.1|176968.1|177068.8|176978.8|177058.1|176968.1|19
1733947330000|2024-12-11 20:02:10|177060.6|176970.6|177062.2|176972.2|177071.9|176981.9|177058.2|176968.2|17
1733947340000|2024-12-11 20:02:20|177063.4|176973.4|177050.7|176960.7|177063.4|176973.4|177049.5|176959.5|17
1733947350000|2024-12-11 20:02:30|177053.6|176963.6|177057.3|176967.3|177061|176971|177051.5|176961.5|15
1733947360000|2024-12-11 20:02:40|177058|176968|177055.7|176965.7|177059|176969|177055.7|176965.7|10
1733947370000|2024-12-11 20:02:50|177055.6|176965.6|177058.1|176968.1|177061.1|176971.1|177055.6|176965.6|6
1733947380000|2024-12-11 20:03:00|177062.3|176972.3|177064.1|176974.1|177064.7|176974.7|177059.5|176969.5|11
1733947390000|2024-12-11 20:03:10|177063.9|176973.9|177064.4|176974.4|177064.7|176974.7|177062.8|176972.8|8
1733947400000|2024-12-11 20:03:20|177064.2|176974.2|177057|176967|177064.5|176974.5|177056.1|176966.1|7
1733947410000|2024-12-11 20:03:30|177057.6|176967.6|177063|176973|177063.4|176973.4|177057.3|176967.3|9
1733947420000|2024-12-11 20:03:40|177062.2|176972.2|177062.2|176972.2|177062.2|176972.2|177060.7|176970.7|7
1733947430000|2024-12-11 20:03:50|177065.2|176975.2|177072.5|176982.5|177073.6|176983.6|177065.2|176975.2|11
1733947440000|2024-12-11 20:04:00|177072.4|176982.4|177079.1|176989.1|177079.1|176989.1|177069.7|176979.7|6
1733947450000|2024-12-11 20:04:10|177079.2|176989.2|177079.1|176989.1|177084.6|176994.6|177075.1|176985.1|6
1733947460000|2024-12-11 20:04:20|177079.9|176989.9|177077.6|176987.6|177079.9|176989.9|177075.8|176985.8|6
1733947470000|2024-12-11 20:04:30|177077.9|176987.9|177067.8|176977.8|177077.9|176987.9|177067.2|176977.2|9
1733947480000|2024-12-11 20:04:40|177069.7|176979.7|177076.1|176986.1|177076.1|176986.1|177069.7|176979.7|11
1733947490000|2024-12-11 20:04:50|177081.4|176991.4|177089.6|176999.6|177089.6|176999.6|177074.1|176984.1|15
1733947500000|2024-12-11 20:05:00|177090.6|177000.6|177081|176991|177090.6|177000.6|177077.3|176987.3|11
1733947510000|2024-12-11 20:05:10|177081.7|176991.7|177077.8|176987.8|177081.7|176991.7|177075.1|176985.1|14
1733947520000|2024-12-11 20:05:20|177069.9|176979.9|177065.5|176975.5|177073.6|176983.6|177064.5|176974.5|14
1733947530000|2024-12-11 20:05:30|177065.2|176975.2|177065.4|176975.4|177065.4|176975.4|177058.1|176968.1|13
1733947540000|2024-12-11 20:05:40|177065.3|176975.3|177070.2|176980.2|177070.2|176980.2|177064.9|176974.9|6
1733947550000|2024-12-11 20:05:50|177070.3|176980.3|177071.4|176981.4|177074.2|176984.2|177070.3|176980.3|8
1733947560000|2024-12-11 20:06:00|177075|176985|177074|176984|177075|176985|177072.3|176982.3|10
1733947570000|2024-12-11 20:06:10|177073.5|176983.5|177070|176980|177073.5|176983.5|177070|176980|4
1733947580000|2024-12-11 20:06:20|177070.7|176980.7|177071.5|176981.5|177073.8|176983.8|177070.7|176980.7|3
1733947590000|2024-12-11 20:06:30|177071.4|176981.4|177082.6|176992.6|177082.6|176992.6|177071.3|176981.3|8
1733947600000|2024-12-11 20:06:40|177081.9|176991.9|177073.2|176983.2|177081.9|176991.9|177072.1|176982.1|9
1733947610000|2024-12-11 20:06:50|177072.8|176982.8|177073.2|176983.2|177073.2|176983.2|177071.7|176981.7|6
1733947620000|2024-12-11 20:07:00|177074.5|176984.5|177080.2|176990.2|177080.5|176990.5|177074.5|176984.5|7
1733947630000|2024-12-11 20:07:10|177080.1|176990.1|177076.3|176986.3|177080.1|176990.1|177073.3|176983.3|9
1733947640000|2024-12-11 20:07:20|177076.8|176986.8|177085.8|176995.8|177091.6|177001.6|177076.8|176986.8|10
1733947650000|2024-12-11 20:07:30|177086|176996|177100.5|177010.5|177100.6|177010.6|177086|176996|11
1733947660000|2024-12-11 20:07:40|177100|177010|177100.2|177010.2|177100.9|177010.9|177094.4|177004.4|8
1733947670000|2024-12-11 20:07:50|177091|177001|177100.2|177010.2|177100.2|177010.2|177091|177001|9
1733947690000|2024-12-11 20:08:10|177102.4|177012.4|177056.8|176966.8|177102.4|177012.4|177042.6|176952.6|19
1733947700000|2024-12-11 20:08:20|177047.6|176957.6|177052.6|176962.6|177057.7|176967.7|177047.6|176957.6|16
1733947710000|2024-12-11 20:08:30|177057.4|176967.4|177058.7|176968.7|177060.6|176970.6|177048.7|176958.7|15
1733947720000|2024-12-11 20:08:40|177054.5|176964.5|177065.8|176975.8|177066.3|176976.3|177054.5|176964.5|13
1733947730000|2024-12-11 20:08:50|177066|176976|177062|176972|177066.2|176976.2|177057.6|176967.6|7
1733947740000|2024-12-11 20:09:00|177062.2|176972.2|177062.5|176972.5|177062.5|176972.5|177062.2|176972.2|2
1733947750000|2024-12-11 20:09:10|177063.3|176973.3|177063.1|176973.1|177065.1|176975.1|177063|176973|9
1733947760000|2024-12-11 20:09:20|177064.3|176974.3|177067.1|176977.1|177069.9|176979.9|177064.3|176974.3|9
1733947770000|2024-12-11 20:09:30|177059.3|176969.3|177066.2|176976.2|177066.2|176976.2|177059.3|176969.3|9
1733947780000|2024-12-11 20:09:40|177067|176977|177068.5|176978.5|177069.8|176979.8|177064.6|176974.6|10
1733947790000|2024-12-11 20:09:50|177070.6|176980.6|177067.4|176977.4|177072.5|176982.5|177067.4|176977.4|12
1733947800000|2024-12-11 20:10:00|177068|176978|177076.4|176986.4|177086.7|176996.7|177068|176978|16
1733947810000|2024-12-11 20:10:10|177080.7|176990.7|177079.1|176989.1|177086.9|176996.9|177068.5|176978.5|16
1733947820000|2024-12-11 20:10:20|177078.2|176988.2|177076|176986|177078.2|176988.2|177067.2|176977.2|9
1733947830000|2024-12-11 20:10:30|177075.6|176985.6|177072|176982|177076.3|176986.3|177072|176982|10
1733947840000|2024-12-11 20:10:40|177072.4|176982.4|177072.1|176982.1|177072.5|176982.5|177070.5|176980.5|10
1733947850000|2024-12-11 20:10:50|177072.5|176982.5|177073.1|176983.1|177073.6|176983.6|177071.4|176981.4|6
1733947860000|2024-12-11 20:11:00|177073|176983|177049.7|176959.7|177073|176983|177049.7|176959.7|17
1733947870000|2024-12-11 20:11:10|177053.5|176963.5|177054|176964|177055.2|176965.2|177051.3|176961.3|10
1733947880000|2024-12-11 20:11:20|177055.4|176965.4|177061.9|176971.9|177062|176972|177054.3|176964.3|11
1733947890000|2024-12-11 20:11:30|177063.2|176973.2|177056.2|176966.2|177064.1|176974.1|177056.2|176966.2|8
1733947900000|2024-12-11 20:11:40|177057.2|176967.2|177054.6|176964.6|177066.1|176976.1|177054.6|176964.6|9
1733947910000|2024-12-11 20:11:50|177056.2|176966.2|177062.8|176972.8|177063.2|176973.2|177056.2|176966.2|7
1733947920000|2024-12-11 20:12:00|177067.9|176977.9|177068.7|176978.7|177071.6|176981.6|177067.9|176977.9|8
1733947930000|2024-12-11 20:12:10|177069|176979|177070.4|176980.4|177072.6|176982.6|177069|176979|6
1733947940000|2024-12-11 20:12:20|177071.1|176981.1|177067.8|176977.8|177071.7|176981.7|177067.8|176977.8|5
1733947950000|2024-12-11 20:12:30|177067.6|176977.6|177070.9|176980.9|177071.5|176981.5|177067.6|176977.6|7
1733947960000|2024-12-11 20:12:40|177070.7|176980.7|177060|176970|177072.3|176982.3|177060|176970|8
1733947970000|2024-12-11 20:12:50|177058.7|176968.7|177057.2|176967.2|177058.8|176968.8|177057.2|176967.2|6
1733947980000|2024-12-11 20:13:00|177057.5|176967.5|177057.4|176967.4|177057.5|176967.5|177057.4|176967.4|4
1733947990000|2024-12-11 20:13:10|177058|176968|177059.5|176969.5|177059.5|176969.5|177056.7|176966.7|6
1733948000000|2024-12-11 20:13:20|177059.9|176969.9|177059.9|176969.9|177059.9|176969.9|177058.9|176968.9|5
1733948010000|2024-12-11 20:13:30|177067.1|176977.1|177060|176970|177067.1|176977.1|177060|176970|6
1733948020000|2024-12-11 20:13:40|177060.2|176970.2|177067.7|176977.7|177067.7|176977.7|177058.8|176968.8|9
1733948030000|2024-12-11 20:13:50|177061.6|176971.6|177067.5|176977.5|177068.4|176978.4|177060.7|176970.7|7
1733948040000|2024-12-11 20:14:00|177068.1|176978.1|177069.2|176979.2|177069.2|176979.2|177068.1|176978.1|4
1733948050000|2024-12-11 20:14:10|177070.3|176980.3|177070.7|176980.7|177071.3|176981.3|177069.6|176979.6|7
1733948060000|2024-12-11 20:14:20|177064.2|176974.2|177060.8|176970.8|177064.2|176974.2|177059.8|176969.8|4
1733948070000|2024-12-11 20:14:30|177060.4|176970.4|177065.2|176975.2|177066.4|176976.4|177059.4|176969.4|8
1733948080000|2024-12-11 20:14:40|177059.6|176969.6|177059|176969|177059.6|176969.6|177058.7|176968.7|5
1733948090000|2024-12-11 20:14:50|177058.5|176968.5|177057.9|176967.9|177063.1|176973.1|177057.9|176967.9|4
1733948100000|2024-12-11 20:15:00|177056.6|176966.6|177056.3|176966.3|177056.6|176966.6|177054.9|176964.9|9
1733948110000|2024-12-11 20:15:10|177055|176965|177053.7|176963.7|177056.3|176966.3|177052.5|176962.5|11
1733948120000|2024-12-11 20:15:20|177055.6|176965.6|177058.2|176968.2|177063.9|176973.9|177052.6|176962.6|16
1733948130000|2024-12-11 20:15:30|177063.4|176973.4|177063.6|176973.6|177063.9|176973.9|177058|176968|7
1733948140000|2024-12-11 20:15:40|177064.1|176974.1|177064.3|176974.3|177064.3|176974.3|177058.4|176968.4|6
1733948150000|2024-12-11 20:15:50|177064.9|176974.9|177065.9|176975.9|177066.7|176976.7|177064.9|176974.9|5
1733948160000|2024-12-11 20:16:00|177060.1|176970.1|177056.5|176966.5|177066.5|176976.5|177056.5|176966.5|17
1733948170000|2024-12-11 20:16:10|177061.8|176971.8|177062.4|176972.4|177063.6|176973.6|177061.8|176971.8|4
1733948180000|2024-12-11 20:16:20|177056|176966|177052.9|176962.9|177056|176966|177052.9|176962.9|7
1733948190000|2024-12-11 20:16:30|177052.7|176962.7|177052.8|176962.8|177053|176963|177052.7|176962.7|4
1733948200000|2024-12-11 20:16:40|177051.9|176961.9|177052.6|176962.6|177053.1|176963.1|177051.9|176961.9|4
1733948210000|2024-12-11 20:16:50|177053.6|176963.6|177054.8|176964.8|177057.6|176967.6|177052.9|176962.9|10
1733948220000|2024-12-11 20:17:00|177056.5|176966.5|177053.5|176963.5|177057.8|176967.8|177052.8|176962.8|10
1733948230000|2024-12-11 20:17:10|177054.9|176964.9|177056.2|176966.2|177058.5|176968.5|177054.9|176964.9|7
1733948240000|2024-12-11 20:17:20|177058.1|176968.1|177063.2|176973.2|177063.6|176973.6|177056.8|176966.8|14
1733948250000|2024-12-11 20:17:30|177061.7|176971.7|177065|176975|177065|176975|177056.8|176966.8|12
1733948260000|2024-12-11 20:17:40|177064.7|176974.7|177068.8|176978.8|177068.8|176978.8|177064.7|176974.7|7
1733948270000|2024-12-11 20:17:50|177060.8|176970.8|177054.7|176964.7|177060.8|176970.8|177052.3|176962.3|10
1733948280000|2024-12-11 20:18:00|177053.3|176963.3|177052.2|176962.2|177054|176964|177052.2|176962.2|4
1733948290000|2024-12-11 20:18:10|177051.5|176961.5|177006.9|176916.9|177051.5|176961.5|177004|176914|14
1733948300000|2024-12-11 20:18:20|177006.8|176916.8|177007.1|176917.1|177007.1|176917.1|177006.8|176916.8|5
1733948310000|2024-12-11 20:18:30|177006.8|176916.8|177004.9|176914.9|177010.2|176920.2|177004.9|176914.9|11
1733948320000|2024-12-11 20:18:40|177005.1|176915.1|177007.7|176917.7|177009.8|176919.8|177005.1|176915.1|12
1733948330000|2024-12-11 20:18:50|177007.6|176917.6|177006.7|176916.7|177007.6|176917.6|177005.4|176915.4|7
1733948340000|2024-12-11 20:19:00|177006.8|176916.8|177005.9|176915.9|177006.9|176916.9|177005.4|176915.4|5
1733948350000|2024-12-11 20:19:10|177006.3|176916.3|177006.5|176916.5|177006.5|176916.5|177006.3|176916.3|2
1733948360000|2024-12-11 20:19:20|177008|176918|177005.2|176915.2|177010.7|176920.7|177002.5|176912.5|9
1733948370000|2024-12-11 20:19:30|177005|176915|177006|176916|177010.7|176920.7|177005|176915|9
1733948380000|2024-12-11 20:19:40|177006.2|176916.2|177004|176914|177010.4|176920.4|177004|176914|7
1733948390000|2024-12-11 20:19:50|177004.2|176914.2|177005|176915|177005.9|176915.9|177004.2|176914.2|5
1733948400000|2024-12-11 20:20:00|177003.4|176913.4|177012.1|176922.1|177017.9|176927.9|177003.4|176913.4|13
1733948410000|2024-12-11 20:20:10|177012.8|176922.8|177010.1|176920.1|177016.2|176926.2|177010.1|176920.1|14
1733948420000|2024-12-11 20:20:20|177010.6|176920.6|177022|176932|177022|176932|177010.1|176920.1|10
1733948430000|2024-12-11 20:20:30|177020|176930|177005.4|176915.4|177020.5|176930.5|177005.4|176915.4|12
1733948440000|2024-12-11 20:20:40|177006|176916|177010.4|176920.4|177010.6|176920.6|177006|176916|6
1733948450000|2024-12-11 20:20:50|177010.8|176920.8|177012.9|176922.9|177014.4|176924.4|177007.9|176917.9|8
1733948460000|2024-12-11 20:21:00|177010.9|176920.9|177014.6|176924.6|177014.6|176924.6|177010.9|176920.9|9
1733948470000|2024-12-11 20:21:10|177012.2|176922.2|177014.5|176924.5|177014.5|176924.5|177012.2|176922.2|4
1733948480000|2024-12-11 20:21:20|177016.2|176926.2|177007.8|176917.8|177016.2|176926.2|177007.1|176917.1|11
1733948490000|2024-12-11 20:21:30|177007.3|176917.3|177012.9|176922.9|177016.1|176926.1|177006.7|176916.7|14
1733948500000|2024-12-11 20:21:40|177014.4|176924.4|177013.7|176923.7|177015.4|176925.4|177010.8|176920.8|15
1733948510000|2024-12-11 20:21:50|177014.4|176924.4|177020.4|176930.4|177021.6|176931.6|177014.4|176924.4|10
1733948520000|2024-12-11 20:22:00|177018|176928|177022.2|176932.2|177022.2|176932.2|177018|176928|9
1733948530000|2024-12-11 20:22:10|177022.4|176932.4|177021.5|176931.5|177023.4|176933.4|177020.6|176930.6|11
1733948540000|2024-12-11 20:22:20|177022.8|176932.8|177020|176930|177022.8|176932.8|177019.9|176929.9|9
1733948550000|2024-12-11 20:22:30|177018|176928|177012.7|176922.7|177020.2|176930.2|177011.3|176921.3|17
1733948560000|2024-12-11 20:22:40|177011.5|176921.5|177006.2|176916.2|177011.5|176921.5|177004.7|176914.7|9
1733948570000|2024-12-11 20:22:50|177005.7|176915.7|177005|176915|177006.1|176916.1|177005|176915|4
1733948580000|2024-12-11 20:23:00|177004.3|176914.3|177008|176918|177012.5|176922.5|177001.5|176911.5|12
1733948590000|2024-12-11 20:23:10|177009.4|176919.4|177011|176921|177014.7|176924.7|177006.8|176916.8|16
1733948600000|2024-12-11 20:23:20|177006.8|176916.8|177008.9|176918.9|177010.9|176920.9|177006.8|176916.8|5
1733948610000|2024-12-11 20:23:30|177009|176919|177014|176924|177016.4|176926.4|177008.7|176918.7|17
1733948620000|2024-12-11 20:23:40|177016|176926|177001.7|176911.7|177019.9|176929.9|177001.7|176911.7|19
1733948630000|2024-12-11 20:23:50|177002.1|176912.1|177006|176916|177008.2|176918.2|177002.1|176912.1|8
1733948640000|2024-12-11 20:24:00|177007.1|176917.1|177010.9|176920.9|177014.3|176924.3|177007.1|176917.1|14
1733948650000|2024-12-11 20:24:10|177011.9|176921.9|177010.1|176920.1|177011.9|176921.9|177010.1|176920.1|3
1733948660000|2024-12-11 20:24:20|177010|176920|177014.5|176924.5|177014.6|176924.6|177010|176920|7
1733948670000|2024-12-11 20:24:30|177016.2|176926.2|177019.3|176929.3|177021.9|176931.9|177016.2|176926.2|7
1733948680000|2024-12-11 20:24:40|177027.2|176937.2|177024.9|176934.9|177027.2|176937.2|177022.4|176932.4|6
1733948690000|2024-12-11 20:24:50|177025.5|176935.5|177025|176935|177025.7|176935.7|177022.9|176932.9|8
1733948700000|2024-12-11 20:25:00|177025.2|176935.2|177024.6|176934.6|177029.6|176939.6|177024.6|176934.6|12
1733948710000|2024-12-11 20:25:10|177026.7|176936.7|177023.3|176933.3|177027.1|176937.1|177020.8|176930.8|7
1733948720000|2024-12-11 20:25:20|177022.9|176932.9|177025.2|176935.2|177025.2|176935.2|177022.9|176932.9|5
1733948730000|2024-12-11 20:25:30|177023.2|176933.2|177018.6|176928.6|177024.4|176934.4|177017.8|176927.8|8
1733948740000|2024-12-11 20:25:40|177018.2|176928.2|177018.4|176928.4|177020|176930|177016.1|176926.1|10
1733948750000|2024-12-11 20:25:50|177015.6|176925.6|177017.2|176927.2|177020.6|176930.6|177015.6|176925.6|7
1733948760000|2024-12-11 20:26:00|177019.6|176929.6|177025|176935|177027.4|176937.4|177017.1|176927.1|14
1733948770000|2024-12-11 20:26:10|177026|176936|177025.3|176935.3|177026|176936|177025.1|176935.1|5
1733948780000|2024-12-11 20:26:20|177025.5|176935.5|177025.6|176935.6|177026.5|176936.5|177025.4|176935.4|6
1733948790000|2024-12-11 20:26:30|177024|176934|177027.9|176937.9|177032.7|176942.7|177024|176934|14
1733948800000|2024-12-11 20:26:40|177029.8|176939.8|177021.7|176931.7|177029.8|176939.8|177018.6|176928.6|15
1733948810000|2024-12-11 20:26:50|177021.6|176931.6|177022.8|176932.8|177022.8|176932.8|177020.5|176930.5|8
1733948820000|2024-12-11 20:27:00|177022.7|176932.7|177023.6|176933.6|177023.9|176933.9|177022.1|176932.1|8
1733948830000|2024-12-11 20:27:10|177022.3|176932.3|177014.3|176924.3|177022.3|176932.3|177012.5|176922.5|11
1733948840000|2024-12-11 20:27:20|177014.6|176924.6|177012.6|176922.6|177014.6|176924.6|177012.6|176922.6|5
1733948850000|2024-12-11 20:27:30|177014.6|176924.6|177019.8|176929.8|177020.5|176930.5|177014.6|176924.6|4
1733948860000|2024-12-11 20:27:40|177017.1|176927.1|177022.2|176932.2|177022.9|176932.9|177015|176925|9
1733948870000|2024-12-11 20:27:50|177022.3|176932.3|177023.5|176933.5|177023.7|176933.7|177022.3|176932.3|6
1733948880000|2024-12-11 20:28:00|177024.2|176934.2|177029.1|176939.1|177029.1|176939.1|177021.2|176931.2|9
1733948890000|2024-12-11 20:28:10|177027.4|176937.4|177038.9|176948.9|177038.9|176948.9|177027.1|176937.1|9
1733948900000|2024-12-11 20:28:20|177038.1|176948.1|177027.3|176937.3|177038.1|176948.1|177026.1|176936.1|16
1733948910000|2024-12-11 20:28:30|177027.1|176937.1|177027.8|176937.8|177027.8|176937.8|177027.1|176937.1|2
1733948920000|2024-12-11 20:28:40|177023.3|176933.3|177020|176930|177023.3|176933.3|177019.7|176929.7|8
1733948930000|2024-12-11 20:28:50|177020.2|176930.2|177019.1|176929.1|177020.6|176930.6|177018.3|176928.3|6
1733948940000|2024-12-11 20:29:00|177019.8|176929.8|177019.9|176929.9|177019.9|176929.9|177019.8|176929.8|2
1733948950000|2024-12-11 20:29:10|177018.8|176928.8|177023.2|176933.2|177024.2|176934.2|177018.8|176928.8|5
1733948960000|2024-12-11 20:29:20|177025|176935|177024.3|176934.3|177025|176935|177024.2|176934.2|3
1733948970000|2024-12-11 20:29:30|177024.2|176934.2|177018.7|176928.7|177024.2|176934.2|177015.9|176925.9|9
1733948980000|2024-12-11 20:29:40|177018.9|176928.9|177017.2|176927.2|177019.2|176929.2|177015.7|176925.7|8
1733948990000|2024-12-11 20:29:50|177017.3|176927.3|177016.9|176926.9|177017.3|176927.3|177016.9|176926.9|2
1733949000000|2024-12-11 20:30:00|177016.8|176926.8|177016.3|176926.3|177021.1|176931.1|177014.9|176924.9|10
1733949010000|2024-12-11 20:30:10|177016.2|176926.2|177022.5|176932.5|177022.9|176932.9|177016.2|176926.2|5
1733949020000|2024-12-11 20:30:20|177021.6|176931.6|177021.9|176931.9|177021.9|176931.9|177021.1|176931.1|7
1733949030000|2024-12-11 20:30:30|177022.8|176932.8|177021.5|176931.5|177022.8|176932.8|177020.8|176930.8|4
1733949040000|2024-12-11 20:30:40|177021.6|176931.6|177032.5|176942.5|177032.7|176942.7|177021.6|176931.6|8
1733949050000|2024-12-11 20:30:50|177033.2|176943.2|177036|176946|177036.3|176946.3|177033.2|176943.2|8
1733949060000|2024-12-11 20:31:00|177035.6|176945.6|177035.2|176945.2|177036.5|176946.5|177035.2|176945.2|4
1733949070000|2024-12-11 20:31:10|177035.4|176945.4|177039.1|176949.1|177039.1|176949.1|177035.4|176945.4|4
1733949080000|2024-12-11 20:31:20|177038.5|176948.5|177046.2|176956.2|177048.1|176958.1|177038.5|176948.5|12
1733949090000|2024-12-11 20:31:30|177044.2|176954.2|177035.2|176945.2|177044.2|176954.2|177035.2|176945.2|11
1733949100000|2024-12-11 20:31:40|177036.2|176946.2|177031.8|176941.8|177036.2|176946.2|177031.8|176941.8|3
1733949110000|2024-12-11 20:31:50|177032.9|176942.9|177031.4|176941.4|177032.9|176942.9|177031.4|176941.4|4
1733949120000|2024-12-11 20:32:00|177032.3|176942.3|177032.4|176942.4|177032.4|176942.4|177032.3|176942.3|2
1733949130000|2024-12-11 20:32:10|177032.2|176942.2|177029.4|176939.4|177032.3|176942.3|177029.3|176939.3|6
1733949140000|2024-12-11 20:32:20|177030.4|176940.4|177032.6|176942.6|177032.6|176942.6|177030.4|176940.4|6
1733949150000|2024-12-11 20:32:30|177034.2|176944.2|177033|176943|177035.3|176945.3|177032|176942|7
1733949160000|2024-12-11 20:32:40|177032.8|176942.8|177033|176943|177033|176943|177032.8|176942.8|2
1733949170000|2024-12-11 20:32:50|177031.9|176941.9|177032.1|176942.1|177032.1|176942.1|177031|176941|4
1733949180000|2024-12-11 20:33:00|177032.2|176942.2|177035.7|176945.7|177035.7|176945.7|177031.5|176941.5|6
1733949190000|2024-12-11 20:33:10|177034.8|176944.8|177032.6|176942.6|177035|176945|177032.6|176942.6|8
1733949200000|2024-12-11 20:33:20|177033.2|176943.2|177030.3|176940.3|177033.2|176943.2|177026.6|176936.6|8
1733949210000|2024-12-11 20:33:30|177030|176940|177031.8|176941.8|177031.8|176941.8|177030|176940|3
1733949220000|2024-12-11 20:33:40|177030.4|176940.4|177031.5|176941.5|177031.5|176941.5|177028.7|176938.7|9
1733949230000|2024-12-11 20:33:50|177031.8|176941.8|177033.2|176943.2|177033.2|176943.2|177031.7|176941.7|5
1733949240000|2024-12-11 20:34:00|177033|176943|177038.6|176948.6|177039.3|176949.3|177032.3|176942.3|11
1733949250000|2024-12-11 20:34:10|177037.4|176947.4|177036.9|176946.9|177037.4|176947.4|177036.9|176946.9|2
1733949260000|2024-12-11 20:34:20|177037.6|176947.6|177040.5|176950.5|177040.5|176950.5|177034.9|176944.9|12
1733949270000|2024-12-11 20:34:30|177041.1|176951.1|177046|176956|177046|176956|177040.8|176950.8|7
1733949280000|2024-12-11 20:34:40|177046.4|176956.4|177107.4|177017.4|177111.9|177021.9|177046.4|176956.4|9
1733949290000|2024-12-11 20:34:50|177112.1|177022.1|177108.6|177018.6|177114.6|177024.6|177104.4|177014.4|12
1733949300000|2024-12-11 20:35:00|177109.2|177019.2|177129|177039|177130.9|177040.9|177109.2|177019.2|13
1733949310000|2024-12-11 20:35:10|177128.8|177038.8|177113.1|177023.1|177128.8|177038.8|177113.1|177023.1|9
1733949320000|2024-12-11 20:35:20|177111.6|177021.6|177108.4|177018.4|177111.7|177021.7|177105|177015|11
1733949330000|2024-12-11 20:35:30|177106.8|177016.8|177106.7|177016.7|177106.8|177016.8|177106.7|177016.7|4
1733949340000|2024-12-11 20:35:40|177106.9|177016.9|177105.4|177015.4|177106.9|177016.9|177105.4|177015.4|3
1733949350000|2024-12-11 20:35:50|177103.9|177013.9|177103.4|177013.4|177106.1|177016.1|177103.2|177013.2|11
1733949360000|2024-12-11 20:36:00|177103.5|177013.5|177105.1|177015.1|177111.5|177021.5|177103.4|177013.4|13
1733949370000|2024-12-11 20:36:10|177105.6|177015.6|177104.4|177014.4|177116.6|177026.6|177104.4|177014.4|16
1733949380000|2024-12-11 20:36:20|177109.6|177019.6|177101.1|177011.1|177109.6|177019.6|177101.1|177011.1|9
1733949390000|2024-12-11 20:36:30|177100.9|177010.9|177098.6|177008.6|177101.4|177011.4|177096.2|177006.2|13
1733949400000|2024-12-11 20:36:40|177102.1|177012.1|177105.1|177015.1|177105.9|177015.9|177101.9|177011.9|8
1733949410000|2024-12-11 20:36:50|177104.8|177014.8|177097.2|177007.2|177105.1|177015.1|177096.5|177006.5|8
1733949420000|2024-12-11 20:37:00|177099.9|177009.9|177097.5|177007.5|177101.2|177011.2|177097.5|177007.5|7
1733949430000|2024-12-11 20:37:10|177097.4|177007.4|177091.2|177001.2|177097.4|177007.4|177090.8|177000.8|9
1733949440000|2024-12-11 20:37:20|177095.3|177005.3|177095.1|177005.1|177095.3|177005.3|177095.1|177005.1|4
1733949450000|2024-12-11 20:37:30|177094.3|177004.3|177095|177005|177095|177005|177094.3|177004.3|4
1733949460000|2024-12-11 20:37:40|177097.1|177007.1|177101.8|177011.8|177102.5|177012.5|177097.1|177007.1|11
1733949470000|2024-12-11 20:37:50|177104.5|177014.5|177106.2|177016.2|177106.2|177016.2|177100.7|177010.7|5
1733949480000|2024-12-11 20:38:00|177102.2|177012.2|177130.6|177040.6|177130.6|177040.6|177102.2|177012.2|10
1733949490000|2024-12-11 20:38:10|177129.5|177039.5|177132|177042|177132|177042|177128.2|177038.2|5
1733949500000|2024-12-11 20:38:20|177131.9|177041.9|177130.5|177040.5|177131.9|177041.9|177130.4|177040.4|5
1733949510000|2024-12-11 20:38:30|177130.9|177040.9|177127.5|177037.5|177130.9|177040.9|177127.5|177037.5|3
1733949520000|2024-12-11 20:38:40|177127.2|177037.2|177127.5|177037.5|177127.5|177037.5|177127|177037|5
1733949530000|2024-12-11 20:38:50|177126.6|177036.6|177128.9|177038.9|177128.9|177038.9|177126.6|177036.6|5
1733949540000|2024-12-11 20:39:00|177129.3|177039.3|177103.6|177013.6|177129.3|177039.3|177100.4|177010.4|9
1733949550000|2024-12-11 20:39:10|177103.9|177013.9|177095.5|177005.5|177105.6|177015.6|177095.5|177005.5|13
1733949560000|2024-12-11 20:39:20|177098.5|177008.5|177102.2|177012.2|177102.2|177012.2|177098.5|177008.5|10
1733949570000|2024-12-11 20:39:30|177098.6|177008.6|177099.6|177009.6|177107.1|177017.1|177098.6|177008.6|12
1733949580000|2024-12-11 20:39:40|177099.5|177009.5|177100.5|177010.5|177100.5|177010.5|177097.6|177007.6|10
1733949590000|2024-12-11 20:39:50|177097.6|177007.6|177097.6|177007.6|177097.6|177007.6|177097.6|177007.6|1
1733949600000|2024-12-11 20:40:00|177100.5|177010.5|177103.5|177013.5|177105.6|177015.6|177100.5|177010.5|6
1733949610000|2024-12-11 20:40:10|177105|177015|177110.9|177020.9|177115.1|177025.1|177105|177015|10
1733949620000|2024-12-11 20:40:20|177110.7|177020.7|177111.9|177021.9|177113.1|177023.1|177110.7|177020.7|6
1733949630000|2024-12-11 20:40:30|177113|177023|177109.6|177019.6|177113|177023|177109.6|177019.6|7
1733949640000|2024-12-11 20:40:40|177108.3|177018.3|177108.8|177018.8|177108.8|177018.8|177108.3|177018.3|2
1733949650000|2024-12-11 20:40:50|177104|177014|177104.5|177014.5|177104.5|177014.5|177099.4|177009.4|3
1733949660000|2024-12-11 20:41:00|177104.9|177014.9|177099.4|177009.4|177106.5|177016.5|177099.4|177009.4|12
1733949670000|2024-12-11 20:41:10|177102.7|177012.7|177098.3|177008.3|177103.9|177013.9|177098.3|177008.3|10
1733949680000|2024-12-11 20:41:20|177101.3|177011.3|177105|177015|177105.5|177015.5|177100.4|177010.4|9
1733949690000|2024-12-11 20:41:30|177106.3|177016.3|177103.8|177013.8|177107.3|177017.3|177103.8|177013.8|5
1733949700000|2024-12-11 20:41:40|177105|177015|177099.8|177009.8|177105|177015|177097.7|177007.7|7
1733949710000|2024-12-11 20:41:50|177099.6|177009.6|177100.1|177010.1|177102.6|177012.6|177099.6|177009.6|10
1733949720000|2024-12-11 20:42:00|177103.3|177013.3|177102.3|177012.3|177103.8|177013.8|177102.2|177012.2|7
1733949730000|2024-12-11 20:42:10|177102.2|177012.2|177106.6|177016.6|177107.9|177017.9|177102.1|177012.1|9
1733949740000|2024-12-11 20:42:20|177106.8|177016.8|177106.6|177016.6|177107.5|177017.5|177106.6|177016.6|5
1733949750000|2024-12-11 20:42:30|177105.5|177015.5|177105.2|177015.2|177106.2|177016.2|177105.2|177015.2|4
1733949760000|2024-12-11 20:42:40|177104.9|177014.9|177107.4|177017.4|177107.4|177017.4|177104.9|177014.9|5
1733949770000|2024-12-11 20:42:50|177106.9|177016.9|177101.5|177011.5|177106.9|177016.9|177101.5|177011.5|8
1733949780000|2024-12-11 20:43:00|177100.6|177010.6|177106.6|177016.6|177106.6|177016.6|177100.6|177010.6|7
1733949790000|2024-12-11 20:43:10|177106.4|177016.4|177142.2|177052.2|177142.2|177052.2|177104.5|177014.5|16
1733949800000|2024-12-11 20:43:20|177142|177052|177155.5|177065.5|177155.5|177065.5|177142|177052|11
1733949810000|2024-12-11 20:43:30|177155.3|177065.3|177153.3|177063.3|177155.8|177065.8|177153.3|177063.3|6
1733949820000|2024-12-11 20:43:40|177153.5|177063.5|177152.8|177062.8|177153.5|177063.5|177152.8|177062.8|2
1733949830000|2024-12-11 20:43:50|177152.1|177062.1|177143|177053|177152.1|177062.1|177143|177053|11
1733949840000|2024-12-11 20:44:00|177143.5|177053.5|177142.1|177052.1|177143.5|177053.5|177141.9|177051.9|6
1733949850000|2024-12-11 20:44:10|177142|177052|177138.8|177048.8|177142|177052|177138.8|177048.8|8
1733949860000|2024-12-11 20:44:20|177138.3|177048.3|177134.9|177044.9|177138.3|177048.3|177131.6|177041.6|6
1733949870000|2024-12-11 20:44:30|177135.3|177045.3|177132.6|177042.6|177136|177046|177130.9|177040.9|8
1733949880000|2024-12-11 20:44:40|177133.4|177043.4|177133.9|177043.9|177134|177044|177129.8|177039.8|6
1733949890000|2024-12-11 20:44:50|177133.6|177043.6|177134.9|177044.9|177134.9|177044.9|177133.6|177043.6|4
1733949900000|2024-12-11 20:45:00|177136.9|177046.9|177136.1|177046.1|177138.3|177048.3|177135.4|177045.4|9
1733949910000|2024-12-11 20:45:10|177135.7|177045.7|177135.7|177045.7|177135.7|177045.7|177135.7|177045.7|1
1733949920000|2024-12-11 20:45:20|177135.1|177045.1|177138.3|177048.3|177138.8|177048.8|177135.1|177045.1|9
1733949930000|2024-12-11 20:45:30|177138|177048|177138.4|177048.4|177138.4|177048.4|177138|177048|2
1733949940000|2024-12-11 20:45:40|177138.2|177048.2|177124.6|177034.6|177138.4|177048.4|177124.6|177034.6|12
1733949950000|2024-12-11 20:45:50|177124.8|177034.8|177121.2|177031.2|177127.3|177037.3|177116.8|177026.8|18
1733949960000|2024-12-11 20:46:00|177123.4|177033.4|177132.7|177042.7|177132.7|177042.7|177123.4|177033.4|10
1733949970000|2024-12-11 20:46:10|177132.6|177042.6|177130.4|177040.4|177133|177043|177130|177040|5
1733949980000|2024-12-11 20:46:20|177130.3|177040.3|177128.7|177038.7|177131.4|177041.4|177128.7|177038.7|8
1733949990000|2024-12-11 20:46:30|177128.3|177038.3|177128.7|177038.7|177128.7|177038.7|177128.3|177038.3|2
1733950000000|2024-12-11 20:46:40|177128.5|177038.5|177128.7|177038.7|177128.7|177038.7|177128.5|177038.5|4
1733950010000|2024-12-11 20:46:50|177127.3|177037.3|177126.6|177036.6|177127.3|177037.3|177123.7|177033.7|9
1733950020000|2024-12-11 20:47:00|177126.4|177036.4|177127.4|177037.4|177128.2|177038.2|177124.9|177034.9|6
1733950030000|2024-12-11 20:47:10|177127|177037|177126.4|177036.4|177127|177037|177126.4|177036.4|2
1733950040000|2024-12-11 20:47:20|177126.2|177036.2|177127.9|177037.9|177133.6|177043.6|177126.1|177036.1|11
1733950050000|2024-12-11 20:47:30|177123.4|177033.4|177123|177033|177125.7|177035.7|177121|177031|10
1733950060000|2024-12-11 20:47:40|177123.2|177033.2|177122.4|177032.4|177123.7|177033.7|177120.4|177030.4|9
1733950070000|2024-12-11 20:47:50|177112|177022|177108.6|177018.6|177112|177022|177103|177013|13
1733950080000|2024-12-11 20:48:00|177104.1|177014.1|177100.5|177010.5|177104.1|177014.1|177100.5|177010.5|6
1733950090000|2024-12-11 20:48:10|177100.6|177010.6|177082.5|176992.5|177100.6|177010.6|177080|176990|7
1733950100000|2024-12-11 20:48:20|177082.1|176992.1|177078.6|176988.6|177082.1|176992.1|177077.6|176987.6|10
1733950110000|2024-12-11 20:48:30|177078.5|176988.5|177092.8|177002.8|177092.8|177002.8|177078.5|176988.5|6
1733950120000|2024-12-11 20:48:40|177092.7|177002.7|177090.1|177000.1|177092.8|177002.8|177090.1|177000.1|7
1733950130000|2024-12-11 20:48:50|177090.6|177000.6|177090.8|177000.8|177090.8|177000.8|177090.6|177000.6|2
1733950140000|2024-12-11 20:49:00|177090.9|177000.9|177090.9|177000.9|177090.9|177000.9|177090.9|177000.9|1
1733950150000|2024-12-11 20:49:10|177091|177001|177091.9|177001.9|177092.4|177002.4|177089|176999|8
1733950160000|2024-12-11 20:49:20|177092|177002|177116.1|177026.1|177120|177030|177092|177002|12
1733950170000|2024-12-11 20:49:30|177118.8|177028.8|177120|177030|177120.8|177030.8|177116.8|177026.8|13
1733950180000|2024-12-11 20:49:40|177120.2|177030.2|177122.8|177032.8|177122.8|177032.8|177118.7|177028.7|12
1733950190000|2024-12-11 20:49:50|177122.2|177032.2|177116.8|177026.8|177122.2|177032.2|177116.4|177026.4|5
1733950200000|2024-12-11 20:50:00|177116.1|177026.1|177112.5|177022.5|177116.1|177026.1|177109|177019|9
1733950210000|2024-12-11 20:50:10|177112|177022|177112.2|177022.2|177112.3|177022.3|177110.3|177020.3|10
1733950220000|2024-12-11 20:50:20|177112.1|177022.1|177113.9|177023.9|177114.3|177024.3|177112.1|177022.1|4
1733950230000|2024-12-11 20:50:30|177115.2|177025.2|177116.4|177026.4|177116.4|177026.4|177115.2|177025.2|4
1733950240000|2024-12-11 20:50:40|177116.2|177026.2|177116.7|177026.7|177116.7|177026.7|177116.2|177026.2|2
1733950250000|2024-12-11 20:50:50|177116.5|177026.5|177118.5|177028.5|177118.5|177028.5|177116.5|177026.5|3
1733950260000|2024-12-11 20:51:00|177118.9|177028.9|177132.5|177042.5|177132.5|177042.5|177118.9|177028.9|7
1733950270000|2024-12-11 20:51:10|177131.7|177041.7|177137.2|177047.2|177137.2|177047.2|177131.7|177041.7|6
1733950280000|2024-12-11 20:51:20|177135.7|177045.7|177139.5|177049.5|177141|177051|177134.4|177044.4|7
1733950290000|2024-12-11 20:51:30|177139.7|177049.7|177141.6|177051.6|177141.6|177051.6|177139.7|177049.7|6
1733950300000|2024-12-11 20:51:40|177141.8|177051.8|177137.8|177047.8|177142.2|177052.2|177137.6|177047.6|9
1733950310000|2024-12-11 20:51:50|177138.1|177048.1|177127.4|177037.4|177138.1|177048.1|177123.6|177033.6|9
1733950320000|2024-12-11 20:52:00|177128.6|177038.6|177128.7|177038.7|177129.4|177039.4|177128.6|177038.6|5
1733950330000|2024-12-11 20:52:10|177128.8|177038.8|177128.8|177038.8|177128.8|177038.8|177128.8|177038.8|1
1733950340000|2024-12-11 20:52:20|177127.5|177037.5|177125.9|177035.9|177127.5|177037.5|177125.4|177035.4|6
1733950350000|2024-12-11 20:52:30|177121.3|177031.3|177131.1|177041.1|177131.1|177041.1|177120.9|177030.9|11
1733950360000|2024-12-11 20:52:40|177131.2|177041.2|177130.4|177040.4|177131.2|177041.2|177130.4|177040.4|4
1733950370000|2024-12-11 20:52:50|177130.2|177040.2|177130.4|177040.4|177130.4|177040.4|177130.2|177040.2|2
1733950380000|2024-12-11 20:53:00|177131.2|177041.2|177135.7|177045.7|177136.7|177046.7|177130.9|177040.9|6
1733950390000|2024-12-11 20:53:10|177135.3|177045.3|177135.5|177045.5|177135.5|177045.5|177135.3|177045.3|2
1733950400000|2024-12-11 20:53:20|177136.3|177046.3|177137.6|177047.6|177141.4|177051.4|177136.3|177046.3|10
1733950410000|2024-12-11 20:53:30|177138|177048|177138.5|177048.5|177138.8|177048.8|177138|177048|7
1733950420000|2024-12-11 20:53:40|177138.2|177048.2|177138.2|177048.2|177138.8|177048.8|177138.2|177048.2|5
1733950430000|2024-12-11 20:53:50|177139.5|177049.5|177140.9|177050.9|177142.9|177052.9|177139.5|177049.5|9
1733950440000|2024-12-11 20:54:00|177141.3|177051.3|177144.6|177054.6|177144.6|177054.6|177141.3|177051.3|10
1733950450000|2024-12-11 20:54:10|177145.3|177055.3|177144.2|177054.2|177145.3|177055.3|177142.4|177052.4|8
1733950460000|2024-12-11 20:54:20|177144.9|177054.9|177144.7|177054.7|177144.9|177054.9|177144.7|177054.7|2
1733950470000|2024-12-11 20:54:30|177146.1|177056.1|177153.6|177063.6|177153.6|177063.6|177146.1|177056.1|7
1733950480000|2024-12-11 20:54:40|177157.6|177067.6|177153.9|177063.9|177158.7|177068.7|177153.9|177063.9|10
1733950490000|2024-12-11 20:54:50|177152.1|177062.1|177153.8|177063.8|177153.8|177063.8|177150.8|177060.8|13
1733950500000|2024-12-11 20:55:00|177154|177064|177151.6|177061.6|177183.3|177093.3|177151.6|177061.6|15
1733950510000|2024-12-11 20:55:10|177151|177061|177153.5|177063.5|177153.5|177063.5|177148.6|177058.6|14
1733950520000|2024-12-11 20:55:20|177153.3|177063.3|177146|177056|177153.7|177063.7|177145.5|177055.5|12
1733950530000|2024-12-11 20:55:30|177145.4|177055.4|177146.1|177056.1|177148.4|177058.4|177144.8|177054.8|7
1733950540000|2024-12-11 20:55:40|177143.6|177053.6|177139.9|177049.9|177143.6|177053.6|177139.9|177049.9|9
1733950550000|2024-12-11 20:55:50|177140.2|177050.2|177135.8|177045.8|177140.5|177050.5|177135.8|177045.8|7
1733950560000|2024-12-11 20:56:00|177136.8|177046.8|177138.5|177048.5|177139.2|177049.2|177136.3|177046.3|5
1733950570000|2024-12-11 20:56:10|177138.7|177048.7|177138.3|177048.3|177139.1|177049.1|177138.3|177048.3|4
1733950580000|2024-12-11 20:56:20|177136.2|177046.2|177138.2|177048.2|177139.4|177049.4|177136.2|177046.2|8
1733950590000|2024-12-11 20:56:30|177138.3|177048.3|177138.2|177048.2|177139.2|177049.2|177136.9|177046.9|9
1733950600000|2024-12-11 20:56:40|177140.5|177050.5|177145|177055|177145|177055|177140.5|177050.5|7
1733950610000|2024-12-11 20:56:50|177144.1|177054.1|177142|177052|177144.1|177054.1|177137.5|177047.5|11
1733950620000|2024-12-11 20:57:00|177142.4|177052.4|177138.7|177048.7|177142.8|177052.8|177138.7|177048.7|7
1733950630000|2024-12-11 20:57:10|177138.2|177048.2|177151.5|177061.5|177153.5|177063.5|177135.2|177045.2|11
1733950640000|2024-12-11 20:57:20|177151.2|177061.2|177151.5|177061.5|177151.5|177061.5|177148.8|177058.8|4
1733950650000|2024-12-11 20:57:30|177152.5|177062.5|177152|177062|177153.3|177063.3|177152|177062|5
1733950660000|2024-12-11 20:57:40|177151.9|177061.9|177151.4|177061.4|177152.4|177062.4|177151.4|177061.4|6
1733950670000|2024-12-11 20:57:50|177150.2|177060.2|177153.6|177063.6|177155.4|177065.4|177150.2|177060.2|9
1733950680000|2024-12-11 20:58:00|177153.3|177063.3|177145.1|177055.1|177153.9|177063.9|177145.1|177055.1|7
1733950690000|2024-12-11 20:58:10|177147.4|177057.4|177146.8|177056.8|177147.6|177057.6|177145|177055|8
1733950700000|2024-12-11 20:58:20|177145.5|177055.5|177146|177056|177146.6|177056.6|177145.5|177055.5|5
1733950710000|2024-12-11 20:58:30|177146.1|177056.1|177144.7|177054.7|177146.1|177056.1|177142.5|177052.5|10
1733950720000|2024-12-11 20:58:40|177146.9|177056.9|177143.9|177053.9|177146.9|177056.9|177143.4|177053.4|8
1733950730000|2024-12-11 20:58:50|177144.6|177054.6|177146.3|177056.3|177148.1|177058.1|177144.6|177054.6|9
1733950740000|2024-12-11 20:59:00|177146.6|177056.6|177146.3|177056.3|177148.9|177058.9|177146.3|177056.3|9
1733950750000|2024-12-11 20:59:10|177146.2|177056.2|177149.9|177059.9|177149.9|177059.9|177146.2|177056.2|3
1733950760000|2024-12-11 20:59:20|177150.1|177060.1|177150.5|177060.5|177150.5|177060.5|177150.1|177060.1|2
1733950780000|2024-12-11 20:59:40|177150.3|177060.3|177149.4|177059.4|177150.3|177060.3|177149.2|177059.2|7
1733950790000|2024-12-11 20:59:50|177149.2|177059.2|177149.3|177059.3|177149.3|177059.3|177149.2|177059.2|2
1733950800000|2024-12-11 21:00:00|177149.2|177059.2|177149.9|177059.9|177151.5|177061.5|177149.2|177059.2|11
1733950810000|2024-12-11 21:00:10|177149.2|177059.2|177149.2|177059.2|177149.2|177059.2|177149.2|177059.2|1
1733950820000|2024-12-11 21:00:20|177148.8|177058.8|177150.2|177060.2|177150.2|177060.2|177147.3|177057.3|19
1733950830000|2024-12-11 21:00:30|177150.5|177060.5|177149.6|177059.6|177150.5|177060.5|177149.6|177059.6|5
1733950840000|2024-12-11 21:00:40|177148.3|177058.3|177148.2|177058.2|177150.2|177060.2|177146.4|177056.4|11
1733950850000|2024-12-11 21:00:50|177147.7|177057.7|177148.2|177058.2|177148.3|177058.3|177146.3|177056.3|8
1733950860000|2024-12-11 21:01:00|177147.9|177057.9|177141|177051|177147.9|177057.9|177141|177051|5
1733950870000|2024-12-11 21:01:10|177141.4|177051.4|177141.8|177051.8|177141.8|177051.8|177141.4|177051.4|2
1733950880000|2024-12-11 21:01:20|177141.6|177051.6|177143.8|177053.8|177143.8|177053.8|177141.6|177051.6|3
1733950890000|2024-12-11 21:01:30|177144|177054|177144.9|177054.9|177146|177056|177139.9|177049.9|7
1733950900000|2024-12-11 21:01:40|177145|177055|177145.4|177055.4|177146|177056|177145|177055|4
1733950910000|2024-12-11 21:01:50|177145.6|177055.6|177138.7|177048.7|177145.9|177055.9|177138.7|177048.7|5
1733950920000|2024-12-11 21:02:00|177144|177054|177143.8|177053.8|177144.8|177054.8|177139.5|177049.5|6
1733950930000|2024-12-11 21:02:10|177143.9|177053.9|177143.9|177053.9|177143.9|177053.9|177143.9|177053.9|1
1733950940000|2024-12-11 21:02:20|177143.8|177053.8|177135.9|177045.9|177144.9|177054.9|177135.5|177045.5|7
1733950950000|2024-12-11 21:02:30|177134.3|177044.3|177121.7|177031.7|177134.3|177044.3|177111.9|177002.1|17
1733950960000|2024-12-11 21:02:40|177121|177031|177121.3|177031.3|177121.3|177031.3|177121|177031|2
1733950970000|2024-12-11 21:02:50|177121.1|177031.1|177121.3|177031.3|177121.3|177031.3|177121.1|177031.1|2
1733950980000|2024-12-11 21:03:00|177120.8|177030.8|177120.1|177030.1|177121.5|177031.5|177120.1|177030.1|6
1733950990000|2024-12-11 21:03:10|177120.3|177030.3|177112.6|177022.6|177120.5|177030.5|177112.6|177022.6|7
1733951000000|2024-12-11 21:03:20|177113.1|177023.1|177107.6|177017.6|177113.1|177023.1|177104.8|177014.8|7
1733951010000|2024-12-11 21:03:30|177108.6|177018.6|177109.1|177019.1|177109.1|177019.1|177108|177018|7
1733951020000|2024-12-11 21:03:40|177108.6|177018.6|177109.3|177019.3|177109.5|177019.5|177108.6|177018.6|8
1733951030000|2024-12-11 21:03:50|177108.8|177018.8|177109|177019|177109|177019|177108.8|177018.8|4
1733951040000|2024-12-11 21:04:00|177110|177020|177109.8|177019.8|177110.1|177020.1|177109.8|177019.8|3
1733951050000|2024-12-11 21:04:10|177109.9|177019.9|177109.8|177019.8|177109.9|177019.9|177109.8|177019.8|2
1733951060000|2024-12-11 21:04:20|177110.2|177020.2|177110.3|177020.3|177110.3|177020.3|177110.2|177020.2|2
1733951070000|2024-12-11 21:04:30|177110.1|177020.1|177116.9|177026.9|177117.6|177027.6|177110.1|177020.1|8
1733951080000|2024-12-11 21:04:40|177117|177027|177117|177027|177117|177027|177117|177027|1
1733951090000|2024-12-11 21:04:50|177116.9|177026.9|177117|177027|177117|177027|177116.9|177026.9|2
1733951100000|2024-12-11 21:05:00|177118.7|177028.7|177117.8|177027.8|177118.9|177028.9|177117.8|177027.8|8
1733951110000|2024-12-11 21:05:10|177117.6|177027.6|177117.3|177027.3|177117.6|177027.6|177117.3|177027.3|2
1733951120000|2024-12-11 21:05:20|177115|177025|177115|177025|177115.3|177025.3|177115|177025|3
1733951130000|2024-12-11 21:05:30|177114.6|177024.6|177110.5|177020.5|177115.3|177025.3|177110.5|177020.5|5
1733951140000|2024-12-11 21:05:40|177109.8|177019.8|177109.8|177019.8|177109.8|177019.8|177109.8|177019.8|1
1733951150000|2024-12-11 21:05:50|177109.7|177019.7|177167.2|177037.2|177174.1|177044.1|177109.3|177019.3|8
1733951160000|2024-12-11 21:06:00|177186.4|177056.4|177197.1|177067.1|177199.7|177069.7|177186.4|177056.4|10
1733951170000|2024-12-11 21:06:10|177196.9|177066.9|177189.5|177059.5|177196.9|177066.9|177189.4|177059.4|9
1733951180000|2024-12-11 21:06:20|177191|177061|177168.5|177078.5|177191|177078.5|177164.6|177061|7
1733951190000|2024-12-11 21:06:30|177168.3|177078.3|177165.2|177075.2|177168.5|177078.5|177165.1|177075.1|5
1733951200000|2024-12-11 21:06:40|177165.6|177075.6|177165.2|177075.2|177165.6|177075.6|177164.9|177074.9|4
1733951210000|2024-12-11 21:06:50|177164.9|177074.9|177165.1|177075.1|177165.1|177075.1|177164.9|177074.9|2
1733951220000|2024-12-11 21:07:00|177165.9|177075.9|177165.2|177075.2|177165.9|177075.9|177165.2|177075.2|2
1733951230000|2024-12-11 21:07:10|177165|177075|177165.1|177075.1|177165.1|177075.1|177165|177075|2
1733951240000|2024-12-11 21:07:20|177165.5|177075.5|177160.9|177070.9|177165.5|177075.5|177155.9|177065.9|8
1733951250000|2024-12-11 21:07:30|177164|177074|177164|177074|177164|177074|177163.6|177073.6|3
1733951260000|2024-12-11 21:07:40|177163.8|177073.8|177163.8|177073.8|177164.3|177074.3|177163.3|177073.3|7
1733951270000|2024-12-11 21:07:50|177164|177074|177163.6|177073.6|177164|177074|177163.1|177073.1|4
1733951280000|2024-12-11 21:08:00|177163.1|177073.1|177163.2|177073.2|177163.7|177073.7|177163.1|177073.1|3
1733951290000|2024-12-11 21:08:10|177163.3|177073.3|177163.1|177073.1|177163.3|177073.3|177160.4|177070.4|5
1733951300000|2024-12-11 21:08:20|177163.5|177073.5|177163.4|177073.4|177163.6|177073.6|177163.4|177073.4|3
1733951310000|2024-12-11 21:08:30|177163.3|177073.3|177163.3|177073.3|177163.5|177073.5|177163.3|177073.3|3
1733951330000|2024-12-11 21:08:50|177163.2|177073.2|177163.3|177073.3|177163.3|177073.3|177163.2|177073.2|2
1733951340000|2024-12-11 21:09:00|177163.5|177073.5|177163.3|177073.3|177163.5|177073.5|177163.3|177073.3|2
1733951350000|2024-12-11 21:09:10|177163.5|177073.5|177164|177074|177164|177074|177162.9|177072.9|4
1733951360000|2024-12-11 21:09:20|177163.2|177073.2|177162.5|177072.5|177163.2|177073.2|177162.5|177072.5|4
1733951380000|2024-12-11 21:09:40|177164.1|177074.1|177173.3|177083.3|177173.3|177083.3|177164.1|177074.1|3
1733951390000|2024-12-11 21:09:50|177173.4|177083.4|177173.2|177083.2|177173.4|177083.4|177173.2|177083.2|6
1733951400000|2024-12-11 21:10:00|177171.6|177081.6|177171.6|177081.6|177171.6|177081.6|177171.6|177081.6|1
1733951410000|2024-12-11 21:10:10|177171.5|177081.5|177171.6|177081.6|177171.6|177081.6|177171.5|177081.5|2
1733951420000|2024-12-11 21:10:20|177171.5|177081.5|177171.6|177081.6|177171.6|177081.6|177171.5|177081.5|2
1733951430000|2024-12-11 21:10:30|177170.7|177080.7|177169.6|177079.6|177170.7|177080.7|177169.6|177079.6|2
1733951440000|2024-12-11 21:10:40|177168.5|177078.5|177163.8|177073.8|177168.5|177078.5|177162|177072|7
1733951450000|2024-12-11 21:10:50|177163.9|177073.9|177167|177077|177167|177077|177163.8|177073.8|4
1733951460000|2024-12-11 21:11:00|177168.5|177078.5|177171.2|177081.2|177171.2|177081.2|177168.5|177078.5|2
1733951470000|2024-12-11 21:11:10|177171.5|177081.5|177169.9|177079.9|177171.5|177081.5|177169.9|177079.9|3
1733951480000|2024-12-11 21:11:20|177169.8|177079.8|177171.6|177081.6|177171.6|177081.6|177169.8|177079.8|2
1733951490000|2024-12-11 21:11:30|177169.9|177079.9|177169.9|177079.9|177169.9|177079.9|177169.9|177079.9|1
1733951500000|2024-12-11 21:11:40|177169.3|177079.3|177169.3|177079.3|177169.3|177079.3|177169.3|177079.3|1
1733951510000|2024-12-11 21:11:50|177169.2|177079.2|177171.8|177081.8|177171.8|177081.8|177169.2|177079.2|3
1733951520000|2024-12-11 21:12:00|177171.7|177081.7|177171.8|177081.8|177171.8|177081.8|177171.7|177081.7|4
1733951540000|2024-12-11 21:12:20|177171.7|177081.7|177171.8|177081.8|177171.8|177081.8|177171.7|177081.7|2
1733951560000|2024-12-11 21:12:40|177171.7|177081.7|177179.7|177089.7|177181|177091|177171.7|177081.7|3
1733951590000|2024-12-11 21:13:10|177178.7|177088.7|177180.2|177090.2|177180.2|177090.2|177177.3|177087.3|5
1733951600000|2024-12-11 21:13:20|177180.1|177090.1|177178.4|177088.4|177180.2|177090.2|177178.4|177088.4|4
1733951640000|2024-12-11 21:14:00|177178.3|177088.3|177178.3|177088.3|177178.3|177088.3|177178.3|177088.3|1
1733951650000|2024-12-11 21:14:10|177177.7|177087.7|177177.7|177087.7|177177.7|177087.7|177177.7|177087.7|1
1733951660000|2024-12-11 21:14:20|177178.4|177088.4|177178.4|177088.4|177178.4|177088.4|177178.4|177088.4|1
1733951690000|2024-12-11 21:14:50|177178.3|177088.3|177178.3|177088.3|177178.3|177088.3|177178.3|177088.3|1
1733951700000|2024-12-11 21:15:00|177175.3|177085.3|177176|177086|177176.1|177086.1|177175.3|177085.3|4
1733951710000|2024-12-11 21:15:10|177174.8|177084.8|177173.9|177083.9|177174.8|177084.8|177173.9|177083.9|4
1733951720000|2024-12-11 21:15:20|177174.1|177084.1|177173.9|177083.9|177174.1|177084.1|177173.9|177083.9|2
1733951730000|2024-12-11 21:15:30|177173.8|177083.8|177163.9|177073.9|177173.8|177083.8|177163.7|177073.7|9
1733951740000|2024-12-11 21:15:40|177164|177074|177167.5|177077.5|177167.5|177077.5|177163.9|177073.9|3
1733951750000|2024-12-11 21:15:50|177167.6|177077.6|177164|177074|177167.6|177077.6|177163.9|177073.9|4
1733951760000|2024-12-11 21:16:00|177168.2|177078.2|177169.2|177079.2|177169.2|177079.2|177164.6|177074.6|5
1733951790000|2024-12-11 21:16:30|177168.5|177078.5|177170.7|177080.7|177175|177085|177168.5|177078.5|5
1733951800000|2024-12-11 21:16:40|177190.7|177060.7|177183.9|177053.9|177191.5|177061.5|177180|177050|9
1733951810000|2024-12-11 21:16:50|177183.7|177053.7|177184.2|177054.2|177184.2|177054.2|177183.7|177053.7|4
1733951820000|2024-12-11 21:17:00|177184|177054|177184.2|177054.2|177184.2|177054.2|177184|177054|2
1733951830000|2024-12-11 21:17:10|177184|177054|177184.2|177054.2|177184.2|177054.2|177184|177054|2
1733951840000|2024-12-11 21:17:20|177184.1|177054.1|177184.2|177054.2|177184.2|177054.2|177184.1|177054.1|2
1733951850000|2024-12-11 21:17:30|177184.1|177054.1|177186.2|177056.2|177186.2|177056.2|177184.1|177054.1|3
1733951860000|2024-12-11 21:17:40|177186.3|177056.3|177186.3|177056.3|177186.4|177056.4|177186.3|177056.3|3
1733951870000|2024-12-11 21:17:50|177186.2|177056.2|177186.4|177056.4|177186.4|177056.4|177186.2|177056.2|2
1733951880000|2024-12-11 21:18:00|177186.3|177056.3|177186.4|177056.4|177186.4|177056.4|177186.3|177056.3|2
1733951890000|2024-12-11 21:18:10|177186.3|177056.3|177186.4|177056.4|177186.4|177056.4|177186.3|177056.3|2
1733951900000|2024-12-11 21:18:20|177186.3|177056.3|177186.3|177056.3|177186.3|177056.3|177186.3|177056.3|1
1733951910000|2024-12-11 21:18:30|177186.4|177056.4|177186.4|177056.4|177186.4|177056.4|177186.3|177056.3|3
1733951920000|2024-12-11 21:18:40|177186.3|177056.3|177189.7|177059.7|177190.7|177060.7|177186.3|177056.3|3
1733951930000|2024-12-11 21:18:50|177185.3|177055.3|177180.1|177050.1|177185.4|177055.4|177180.1|177050.1|8
1733951940000|2024-12-11 21:19:00|177180|177050|177180|177050|177180|177050|177179.9|177049.9|3
1733951950000|2024-12-11 21:19:10|177180.1|177050.1|177180.2|177050.2|177180.2|177050.2|177180.1|177050.1|2
1733951960000|2024-12-11 21:19:20|177180.1|177050.1|177180.2|177050.2|177180.2|177050.2|177180.1|177050.1|2
1733951970000|2024-12-11 21:19:30|177179.7|177049.7|177179.7|177049.7|177179.7|177049.7|177179.7|177049.7|1
1733951990000|2024-12-11 21:19:50|177184.5|177054.5|177173.1|177043.1|177184.5|177054.5|177173.1|177043.1|2
1733952000000|2024-12-11 21:20:00|177173.2|177043.2|177173.1|177043.1|177173.2|177043.2|177173.1|177043.1|2
1733952040000|2024-12-11 21:20:40|177174.9|177044.9|177174.9|177044.9|177174.9|177044.9|177174.9|177044.9|1
1733952050000|2024-12-11 21:20:50|177173.9|177043.9|177172.2|177042.2|177173.9|177043.9|177172.2|177042.2|3
1733952060000|2024-12-11 21:21:00|177172.3|177042.3|177171.1|177041.1|177172.3|177042.3|177171.1|177041.1|2
1733952070000|2024-12-11 21:21:10|177173.4|177043.4|177171.3|177041.3|177173.6|177043.6|177171.3|177041.3|4
1733952080000|2024-12-11 21:21:20|177171.1|177041.1|177169.9|177039.9|177171.1|177041.1|177169.9|177039.9|2
1733952090000|2024-12-11 21:21:30|177170.8|177040.8|177172.3|177042.3|177172.3|177042.3|177170.8|177040.8|2
1733952100000|2024-12-11 21:21:40|177172.7|177042.7|177171.3|177041.3|177172.7|177042.7|177171.3|177041.3|5
1733952110000|2024-12-11 21:21:50|177170.3|177040.3|177168.9|177038.9|177170.3|177040.3|177168.9|177038.9|2
1733952150000|2024-12-11 21:22:30|177169.1|177039.1|177169.1|177039.1|177169.1|177039.1|177169.1|177039.1|1
1733952170000|2024-12-11 21:22:50|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1733952180000|2024-12-11 21:23:00|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|1
1733952230000|2024-12-11 21:23:50|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1733952240000|2024-12-11 21:24:00|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|1
1733952250000|2024-12-11 21:24:10|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1733952260000|2024-12-11 21:24:20|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|1
1733952290000|2024-12-11 21:24:50|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1733952300000|2024-12-11 21:25:00|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|177169.2|177039.2|1
1733952320000|2024-12-11 21:25:20|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|177169.3|177039.3|1
1733952330000|2024-12-11 21:25:30|177171.1|177041.1|177171.1|177041.1|177171.1|177041.1|177171.1|177041.1|1
1733952340000|2024-12-11 21:25:40|177171.2|177041.2|177180.9|177050.9|177185.4|177055.4|177171.2|177041.2|3
1733952350000|2024-12-11 21:25:50|177183.7|177053.7|177184|177054|177184.3|177054.3|177183.7|177053.7|6
1733952360000|2024-12-11 21:26:00|177185.2|177055.2|177181.2|177051.2|177185.2|177055.2|177181.2|177051.2|2
1733952370000|2024-12-11 21:26:10|177184.2|177054.2|177178.8|177048.8|177184.4|177054.4|177175.2|177045.2|11
1733952380000|2024-12-11 21:26:20|177179.2|177049.2|177181.6|177051.6|177184.4|177054.4|177178.8|177048.8|9
1733952400000|2024-12-11 21:26:40|177181.2|177051.2|177181.6|177051.6|177184.4|177054.4|177177.5|177047.5|6
1733952410000|2024-12-11 21:26:50|177181.5|177051.5|177181.5|177051.5|177181.5|177051.5|177181.5|177051.5|1
1733952420000|2024-12-11 21:27:00|177181.6|177051.6|177181.6|177051.6|177181.6|177051.6|177181.6|177051.6|1
1733952430000|2024-12-11 21:27:10|177181.5|177051.5|177181.6|177051.6|177181.6|177051.6|177181.5|177051.5|2
1733952440000|2024-12-11 21:27:20|177182|177052|177181.6|177051.6|177182|177052|177181.6|177051.6|2
1733952450000|2024-12-11 21:27:30|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|177187.6|177057.6|1
1733952460000|2024-12-11 21:27:40|177187.7|177057.7|177187.6|177057.6|177187.7|177057.7|177187.6|177057.6|2
1733952470000|2024-12-11 21:27:50|177187.7|177057.7|177187.6|177057.6|177187.7|177057.7|177187.6|177057.6|2
1733952480000|2024-12-11 21:28:00|177181.6|177051.6|177181.6|177051.6|177181.6|177051.6|177181.5|177051.5|3
1733952490000|2024-12-11 21:28:10|177181.9|177051.9|177181.9|177051.9|177181.9|177051.9|177181.9|177051.9|1
1733952500000|2024-12-11 21:28:20|177181.7|177051.7|177181.9|177051.9|177181.9|177051.9|177181.7|177051.7|2
1733952510000|2024-12-11 21:28:30|177188.1|177058.1|177182.1|177052.1|177188.1|177058.1|177179.1|177049.1|3
1733952520000|2024-12-11 21:28:40|177182|177052|177182.1|177052.1|177182.1|177052.1|177182|177052|2
1733952530000|2024-12-11 21:28:50|177182|177052|177175.1|177045.1|177182.1|177052.1|177175.1|177045.1|5
1733952540000|2024-12-11 21:29:00|177173.7|177043.7|177173.7|177043.7|177179.4|177049.4|177173.7|177043.7|7
1733952550000|2024-12-11 21:29:10|177174.1|177044.1|177169.4|177039.4|177182|177052|177169.4|177039.4|7
1733952560000|2024-12-11 21:29:20|177171.1|177041.1|177181.2|177051.2|177182.9|177052.9|177171.1|177041.1|7
1733952570000|2024-12-11 21:29:30|177180.1|177050.1|177180.1|177050.1|177180.1|177050.1|177180.1|177050.1|1
1733952590000|2024-12-11 21:29:50|177180.8|177050.8|177224.6|176935.2|177224.6|177051.9|177180.8|176935.2|5
1733952600000|2024-12-11 21:30:00|177230.8|176943.3|177202.8|176971|177231.1|176980.8|177195.7|176943.3|11
1733952610000|2024-12-11 21:30:10|177202.6|176971.6|177172.1|176942.5|177202.6|176971.6|177170.9|176910.3|8
1733952620000|2024-12-11 21:30:20|177173|176941.1|177179.7|176936.8|177179.7|176941.1|177173|176936.6|9
1733952630000|2024-12-11 21:30:30|177180.7|176935.8|177184.7|176933.8|177184.7|176935.8|177180.7|176933.8|8
1733952640000|2024-12-11 21:30:40|177185.3|176933.3|177185.1|176933.5|177185.3|176933.5|177185.1|176933.3|3
1733952650000|2024-12-11 21:30:50|177185.7|176932.8|177187|176930.6|177187|176932.8|177185.7|176930.6|5
1733952660000|2024-12-11 21:31:00|177187.4|176929.8|177125.5|176995.5|177190.3|176995.5|177125.3|176928.6|13
1733952670000|2024-12-11 21:31:10|177126.3|176996.3|177128.7|176998.7|177128.9|176998.9|177125.8|176995.8|8
1733952680000|2024-12-11 21:31:20|177128.6|176998.6|177138.9|177008.9|177143|177013|177128.6|176998.6|9
1733952690000|2024-12-11 21:31:30|177137.5|177007.5|177137.5|177007.5|177141.7|177011.7|177137.5|177007.5|5
1733952710000|2024-12-11 21:31:50|177137.7|177007.7|177132.9|177002.9|177139.2|177009.2|177132.9|177002.9|7
1733952720000|2024-12-11 21:32:00|177133|177003|177132.9|177002.9|177137|177007|177132.8|177002.8|9
1733952730000|2024-12-11 21:32:10|177137.6|177007.6|177124.3|176994.3|177137.6|177007.6|177124.3|176994.3|14
1733952740000|2024-12-11 21:32:20|177124.4|176994.4|177122|176992|177127.1|176997.1|177122|176992|8
1733952750000|2024-12-11 21:32:30|177122.2|176992.2|177123.4|176993.4|177123.4|176993.4|177122|176992|3
1733952760000|2024-12-11 21:32:40|177120.6|176990.6|177119.2|176989.2|177120.6|176990.6|177119.2|176989.2|2
1733952770000|2024-12-11 21:32:50|177119.3|176989.3|177119.4|176989.4|177123.5|176993.5|177119.2|176989.2|12
1733952780000|2024-12-11 21:33:00|177121.4|176991.4|177119.5|176989.5|177123.5|176993.5|177119.3|176989.3|9
1733952800000|2024-12-11 21:33:20|177119.6|176989.6|177119.2|176989.2|177119.6|176989.6|177119.2|176989.2|3
1733952810000|2024-12-11 21:33:30|177119.3|176989.3|177118.3|176988.3|177122.5|176992.5|177118.3|176988.3|5
1733952820000|2024-12-11 21:33:40|177120.3|176990.3|177120.3|176990.3|177120.3|176990.3|177120.3|176990.3|1
1733952830000|2024-12-11 21:33:50|177120.4|176990.4|177120.3|176990.3|177120.4|176990.4|177120.3|176990.3|2
1733952840000|2024-12-11 21:34:00|177121.8|176991.8|177119|176989|177126.3|176996.3|177119|176989|13
1733952850000|2024-12-11 21:34:10|177117.3|176987.3|177114.4|176984.4|177118.5|176988.5|177114.4|176984.4|3
1733952890000|2024-12-11 21:34:50|177114.3|176984.3|177112.3|176982.3|177114.3|176984.3|177112.3|176982.3|2
1733952910000|2024-12-11 21:35:10|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|177112.2|176982.2|1
1733952920000|2024-12-11 21:35:20|177114.2|176984.2|177114.2|176984.2|177114.2|176984.2|177114.2|176984.2|1
1733952950000|2024-12-11 21:35:50|177113.7|176983.7|177114.2|176984.2|177114.2|176984.2|177113.7|176983.7|2
1733952960000|2024-12-11 21:36:00|177113|176983|177113|176983|177113|176983|177113|176983|1
1733952980000|2024-12-11 21:36:20|177125.5|176995.5|177123.7|176993.7|177130.4|177000.4|177123.7|176993.7|6
1733952990000|2024-12-11 21:36:30|177127.9|176997.9|177123.7|176993.7|177127.9|176997.9|177123.7|176993.7|4
1733953010000|2024-12-11 21:36:50|177124|176994|177118.9|176988.9|177124|176994|177118.8|176988.8|3
1733953020000|2024-12-11 21:37:00|177120.2|176990.2|177098.5|177008.5|177120.2|177017.2|177098.5|176990.2|9
1733953040000|2024-12-11 21:37:20|177098.7|177008.7|177098.7|177008.7|177098.7|177008.7|177098.7|177008.7|1
1733953050000|2024-12-11 21:37:30|177101.2|177011.2|177118.4|176988.4|177122.5|177011.2|177101.2|176988.4|7
1733953060000|2024-12-11 21:37:40|177118.2|176988.2|177118.2|176988.2|177118.2|176988.2|177118.2|176988.2|1
1733953110000|2024-12-11 21:38:30|177118|176988|177118|176988|177118|176988|177118|176988|1
1733953120000|2024-12-11 21:38:40|177119.7|176989.7|177127.7|176997.7|177130|177000|177119.7|176989.7|5
1733953130000|2024-12-11 21:38:50|177128.9|176998.9|177127.7|176997.7|177129.1|176999.1|177127.7|176997.7|3
1733953140000|2024-12-11 21:39:00|177128|176998|177127|176997|177128|176998|177127|176997|6
1733953150000|2024-12-11 21:39:10|177125.4|176995.4|177126.4|176996.4|177126.4|176996.4|177125.2|176995.2|4
1733953160000|2024-12-11 21:39:20|177126.9|176996.9|177126.4|176996.4|177126.9|176996.9|177126.4|176996.4|2
1733953170000|2024-12-11 21:39:30|177125|176995|177116.5|176986.5|177125|176995|177116.5|176986.5|5
1733953180000|2024-12-11 21:39:40|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|177116.6|176986.6|1
1733953190000|2024-12-11 21:39:50|177116.5|176986.5|177120.3|176990.3|177124.5|176994.5|177116.5|176986.5|8
1733953200000|2024-12-11 21:40:00|177124.5|176994.5|177119.2|176989.2|177124.5|176994.5|177119|176989|7
1733953210000|2024-12-11 21:40:10|177119.1|176989.1|177119.2|176989.2|177119.2|176989.2|177119.1|176989.1|2
1733953220000|2024-12-11 21:40:20|177119.3|176989.3|177119|176989|177123.5|176993.5|177119|176989|9
1733953230000|2024-12-11 21:40:30|177122.1|176992.1|177122|176992|177125.6|176995.6|177119|176989|11
1733953240000|2024-12-11 21:40:40|177121.6|176991.6|177122|176992|177122|176992|177121.6|176991.6|2
1733953250000|2024-12-11 21:40:50|177122.2|176992.2|177122.2|176992.2|177124.5|176994.5|177122.1|176992.1|4
1733953260000|2024-12-11 21:41:00|177122.4|176992.4|177122|176992|177125.6|176995.6|177122|176992|5
1733953270000|2024-12-11 21:41:10|177122.2|176992.2|177122.2|176992.2|177122.2|176992.2|177122.2|176992.2|1
1733953280000|2024-12-11 21:41:20|177123.2|176993.2|177123|176993|177123.2|176993.2|177123|176993|2
1733953290000|2024-12-11 21:41:30|177121.9|176991.9|177122|176992|177122|176992|177121.9|176991.9|2
1733953320000|2024-12-11 21:42:00|177122.2|176992.2|177122|176992|177122.2|176992.2|177122|176992|2
1733953330000|2024-12-11 21:42:10|177122.2|176992.2|177122|176992|177122.2|176992.2|177122|176992|2
1733953340000|2024-12-11 21:42:20|177122.2|176992.2|177118.8|176988.8|177122.2|176992.2|177118.8|176988.8|3
1733953350000|2024-12-11 21:42:30|177118.9|176988.9|177118.8|176988.8|177122.7|176992.7|177118.8|176988.8|10
1733953360000|2024-12-11 21:42:40|177119.2|176989.2|177118.8|176988.8|177119.2|176989.2|177118.8|176988.8|2
1733953370000|2024-12-11 21:42:50|177110.3|176980.3|177111.3|176981.3|177115.5|176985.5|177110.3|176980.3|6
1733953380000|2024-12-11 21:43:00|177111.7|176981.7|177111.5|176981.5|177120.4|176990.4|177111|176981|7
1733953390000|2024-12-11 21:43:10|177112.1|176982.1|177111.2|176981.2|177112.1|176982.1|177111.2|176981.2|2
1733953400000|2024-12-11 21:43:20|177112.2|176982.2|177110.6|176980.6|177112.2|176982.2|177110.6|176980.6|2
1733953410000|2024-12-11 21:43:30|177110.5|176980.5|177096.8|177006.8|177110.6|177010.5|177091.1|176980.5|7
1733953420000|2024-12-11 21:43:40|177100.4|177010.4|177113.5|176983.5|177117.5|177010.4|177091.3|176983.5|8
1733953430000|2024-12-11 21:43:50|177113.2|176983.2|177113.2|176983.2|177113.2|176983.2|177113.2|176983.2|1
1733953440000|2024-12-11 21:44:00|177110.7|176980.7|177112.5|176982.5|177116|176986|177110.1|176980.1|7
1733953450000|2024-12-11 21:44:10|177112.6|176982.6|177112.4|176982.4|177112.6|176982.6|177112.4|176982.4|2
1733953460000|2024-12-11 21:44:20|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|177112.6|176982.6|1
1733953470000|2024-12-11 21:44:30|177111.8|176981.8|177112.6|176982.6|177117.5|176987.5|177111.8|176981.8|6
1733953480000|2024-12-11 21:44:40|177116.5|176986.5|177112.6|176982.6|177117.5|176987.5|177112.6|176982.6|5
1733953490000|2024-12-11 21:44:50|177112.8|176982.8|177112.7|176982.7|177117.5|176987.5|177112.6|176982.6|6
1733953500000|2024-12-11 21:45:00|177113|176983|177109.1|176979.1|177119|176989|177108.5|176978.5|7
1733953510000|2024-12-11 21:45:10|177110.1|176980.1|177115.7|176985.7|177115.7|176985.7|177110.1|176980.1|6
1733953520000|2024-12-11 21:45:20|177111.6|176981.6|177111.6|176981.6|177111.6|176981.6|177111.6|176981.6|1
1733953530000|2024-12-11 21:45:30|177103.7|176973.7|177111.4|176981.4|177118.5|176988.5|177103.7|176973.7|9
1733953540000|2024-12-11 21:45:40|177111.7|176981.7|177113.8|176983.8|177113.8|176983.8|177111.3|176981.3|5
1733953550000|2024-12-11 21:45:50|177114|176984|177114|176984|177114|176984|177114|176984|1
1733953560000|2024-12-11 21:46:00|177112.5|176982.5|177112.8|176982.8|177112.8|176982.8|177112.5|176982.5|2
1733953570000|2024-12-11 21:46:10|177113|176983|177113|176983|177113|176983|177113|176983|1
1733953590000|2024-12-11 21:46:30|177150.5|176942.9|177150.5|176943|177150.8|176985.9|177115.9|176942.6|6
1733953600000|2024-12-11 21:46:40|177116.1|176986.1|177150.2|176943.3|177150.3|176986.1|177116.1|176943.2|4
1733953610000|2024-12-11 21:46:50|177178.4|176960.6|177181.5|176958.5|177208.8|176960.6|177178.4|176930.6|17
1733953620000|2024-12-11 21:47:00|177179.9|176959.7|177174.2|176965.4|177179.9|176965.4|177174.2|176959.7|11
1733953630000|2024-12-11 21:47:10|177173.8|176965.8|177173|176966.6|177173.8|176966.6|177173|176965.8|4
1733953640000|2024-12-11 21:47:20|177166.8|176968.4|177165.8|176963.4|177167.6|176968.4|177165.8|176961.6|5
1733953650000|2024-12-11 21:47:30|177165.7|176963.5|177165.7|176964|177165.7|176964|177165.7|176963.5|4
1733953660000|2024-12-11 21:47:40|177165.6|176964.4|177165.2|176964.4|177165.6|176964.4|177165.2|176964.4|3
1733953670000|2024-12-11 21:47:50|177169.6|176959.6|177128.8|176998.8|177169.6|176998.9|177128.8|176959.6|4
1733953680000|2024-12-11 21:48:00|177128.9|176998.9|177128.8|176998.8|177128.9|176998.9|177128.8|176998.8|2
1733953690000|2024-12-11 21:48:10|177128.9|176998.9|177128.8|176998.8|177128.9|176998.9|177128.8|176998.8|2
1733953700000|2024-12-11 21:48:20|177171.1|176965|177126.5|176996.5|177171.1|176996.5|177126.5|176965|2
1733953710000|2024-12-11 21:48:30|177126.7|176996.7|177126.5|176996.5|177126.7|176996.7|177126.5|176996.5|2
1733953720000|2024-12-11 21:48:40|177126.2|176996.2|177126.5|176996.5|177126.5|176996.5|177126.2|176996.2|2
1733953730000|2024-12-11 21:48:50|177129.3|176999.3|177129|176999|177132.1|177002.1|177126.4|176996.4|12
1733953740000|2024-12-11 21:49:00|177129.3|176999.3|177132.3|177002.3|177132.3|177002.3|177129.3|176999.3|4
1733953750000|2024-12-11 21:49:10|177132|177002|177207.7|176978|177207.7|177006.1|177132|176977.7|5
1733953760000|2024-12-11 21:49:20|177201.7|176947.7|177244.3|176986.1|177244.5|176989.3|177201.7|176947.7|15
1733953770000|2024-12-11 21:49:30|177239.7|176988.5|177240|177014.4|177248.4|177016|177235.4|176988.5|27
1733953780000|2024-12-11 21:49:40|177239.3|177015.4|177230.7|177029.6|177239.3|177029.6|177230.7|177015.1|12
1733953790000|2024-12-11 21:49:50|177230.3|177030|177233.7|177018.4|177236|177066.9|177196.7|177018.4|8
1733953800000|2024-12-11 21:50:00|177234.1|176973.8|177245.7|176959.9|177264.5|177014.3|177220.8|176915.9|40
1733953810000|2024-12-11 21:50:10|177242.6|176974.8|177235|176968.8|177269.3|176978.7|177235|176919.5|39
1733953820000|2024-12-11 21:50:20|177235.8|176964|177235.6|176972.8|177240.4|176984.2|177228.6|176933.3|39
1733953830000|2024-12-11 21:50:30|177230.3|176951.1|177240.2|176974.7|177241.4|176992.9|177230.3|176934.2|38
1733953840000|2024-12-11 21:50:40|177238|176965.7|177237|176989.3|177241.2|176989.4|177232.2|176933.6|38
1733953850000|2024-12-11 21:50:50|177237.1|176977.5|177240.8|176948.3|177244|176983.1|177230.9|176931.7|37
1733953860000|2024-12-11 21:51:00|177235|176955.2|177237.2|176974.6|177241.9|176987.8|177232|176932.5|38
1733953870000|2024-12-11 21:51:10|177238.6|176966.6|177248.9|176959.6|177256.2|176986.1|177230.2|176933.6|38
1733953880000|2024-12-11 21:51:20|177247.7|176938.8|177245.1|176935.4|177248.3|176982.4|177227.1|176931.6|37
1733953890000|2024-12-11 21:51:30|177243.2|176961.6|177243.1|176969.8|177248.5|176986.8|177239.2|176937.3|35
1733953900000|2024-12-11 21:51:40|177239.9|176960.2|177237.1|176960.4|177251|176988.8|177236.5|176936.4|39
1733953910000|2024-12-11 21:51:50|177238.2|176962.5|177270.2|176930.7|177270.2|176989.1|177237.4|176930.2|38
1733953920000|2024-12-11 21:52:00|177268.4|176951.3|177253.8|176941.5|177268.7|176956.7|177249|176907|37
1733953930000|2024-12-11 21:52:10|177250.5|176915.6|177241.8|176955|177258.4|176968.5|177241.6|176915.6|35
1733953940000|2024-12-11 21:52:20|177240.6|176956.2|177236.5|176964.3|177242.6|176977.4|177230.8|176921.8|33
1733953950000|2024-12-11 21:52:30|177238.9|176964.7|177234.9|176979.9|177238.9|176983.5|177226.3|176924.7|34
1733953960000|2024-12-11 21:52:40|177233.2|176940.5|177234.5|176964.7|177234.7|176989.1|177223.2|176935.2|36
1733953970000|2024-12-11 21:52:50|177236.9|176969.5|177227.4|176970.3|177237.9|176987.7|177225.7|176930.3|31
1733953980000|2024-12-11 21:53:00|177231|176946.7|177232.2|176972.7|177232.2|176987.7|177222.5|176930.4|38
1733953990000|2024-12-11 21:53:10|177233|176974.3|177233|176986.6|177237.9|176986.6|177226|176934.2|39
1733954000000|2024-12-11 21:53:20|177232.2|176965.6|177228|176940.9|177232.4|176982.1|177223.1|176937|38
1733954010000|2024-12-11 21:53:30|177228.4|176958.9|177228|176981.6|177232.7|176990.6|177226|176941.5|37
1733954020000|2024-12-11 21:53:40|177230.8|176967.3|177232.4|176964.5|177234.3|176985.5|177225.9|176938.3|35
1733954030000|2024-12-11 21:53:50|177232|176965.3|177233.7|176937.6|177237.8|176985|177225.7|176931.3|34
1733954040000|2024-12-11 21:54:00|177230.5|176965.5|177231.4|176969.6|177233.8|176984.4|177225.9|176939.6|36
1733954050000|2024-12-11 21:54:10|177231.6|176963.2|177228.1|176952.1|177234.6|176989.2|177225.5|176925.9|33
1733954060000|2024-12-11 21:54:20|177233|176940.3|177233.8|176964.8|177233.8|176987.3|177227.6|176939.4|31
1733954070000|2024-12-11 21:54:30|177232.9|176982|177230|176974.2|177233.2|176982|177223.5|176929.3|34
1733954080000|2024-12-11 21:54:40|177230.7|176940.5|177232.6|176968.5|177233.3|176987.3|177226.1|176937.2|33
1733954090000|2024-12-11 21:54:50|177232.5|176966.1|177233.4|176964.5|177236.1|176984.8|177226.4|176937.6|34
1733954100000|2024-12-11 21:55:00|177233.8|176964.9|177222.1|176880.1|177247.9|176978.2|177207.3|176865.3|38
1733954110000|2024-12-11 21:55:10|177233.5|176891.5|177216.2|176874.2|177243|176908.2|177212.8|176870.8|38
1733954120000|2024-12-11 21:55:20|177219.6|176881.6|177225.8|176906.8|177228.4|176919.5|177204.5|176866.2|36
1733954130000|2024-12-11 21:55:30|177221.9|176879.9|177212.2|176887.2|177225.2|176929.6|177204.9|176869.4|39
1733954140000|2024-12-11 21:55:40|177210.2|176895.2|177194.4|176893.9|177210.2|176936.9|177194.4|176878.8|35
1733954150000|2024-12-11 21:55:50|177189.2|176884.7|177198|176902.7|177201|176927.1|177186.5|176878.3|35
1733954160000|2024-12-11 21:56:00|177198.4|176914.3|177196.7|176931.9|177201.6|176931.9|177191.5|176874.5|35
1733954170000|2024-12-11 21:56:10|177192.5|176896.5|177220|176883.2|177225.3|176927|177192.5|176872.4|33
1733954180000|2024-12-11 21:56:20|177224.6|176882.6|177210.5|176868.5|177231.8|176917.2|177201.2|176859.2|35
1733954190000|2024-12-11 21:56:30|177211.3|176869.3|177214.6|176872.6|177222.9|176886.6|177196.2|176854.2|37
1733954200000|2024-12-11 21:56:40|177222.4|176880.4|177204.8|176862.8|177225|176891.3|177197.5|176855.5|31
1733954210000|2024-12-11 21:56:50|177205.7|176863.7|177207.7|176865.7|177224.8|176882.8|177177.4|176835.4|33
1733954220000|2024-12-11 21:57:00|177206.7|176864.7|177219.7|176877.7|177233.4|176891.4|177195|176853|35
1733954230000|2024-12-11 21:57:10|177219.3|176877.3|177238.2|176900.7|177238.2|176900.7|177200.6|176858.6|34
1733954240000|2024-12-11 21:57:20|177220.7|176878.7|177220.1|176878.1|177235.5|176906.1|177203.8|176861.8|34
1733954250000|2024-12-11 21:57:30|177210.8|176868.8|177176.3|176834.3|177231.5|176889.5|177176.3|176834.3|39
1733954260000|2024-12-11 21:57:40|177204.5|176862.5|177229.6|176887.6|177230.3|176888.3|177187|176845|34
1733954270000|2024-12-11 21:57:50|177209.3|176867.3|177221.5|176879.5|177225.9|176883.9|177193.8|176851.8|37
1733954280000|2024-12-11 21:58:00|177192.2|176850.2|177210.7|176868.7|177224.2|176882.2|177175|176833|40
1733954290000|2024-12-11 21:58:10|177217.4|176875.4|177209.4|176867.4|177224.9|176882.9|177186.3|176844.3|37
1733954300000|2024-12-11 21:58:20|177199|176857|177175.6|176833.6|177227.2|176885.2|177175.5|176833.5|36
1733954310000|2024-12-11 21:58:30|177210.7|176868.7|177212|176870|177228.2|176886.2|177182.7|176840.7|38
1733954320000|2024-12-11 21:58:40|177198.4|176856.4|177216.5|176874.5|177224|176882|177177.6|176835.6|40
1733954330000|2024-12-11 21:58:50|177189.2|176847.2|177205.8|176863.8|177234|176892|177189|176847|38
1733954340000|2024-12-11 21:59:00|177213.5|176871.5|177220.6|176878.6|177226.5|176888.2|177174.4|176832.4|40
1733954350000|2024-12-11 21:59:10|177217.9|176875.9|177216|176874|177237.3|176896.8|177192.3|176850.3|36
1733954360000|2024-12-11 21:59:20|177202.4|176860.4|177213|176871|177229.5|176887.5|177191|176849|36
1733954370000|2024-12-11 21:59:30|177204.5|176862.5|177213.4|176871.4|177224.3|176882.3|177179.5|176837.5|40
1733954380000|2024-12-11 21:59:40|177185.3|176843.3|177197.9|176855.9|177225.2|176883.2|177185.3|176843.3|39
1733954390000|2024-12-11 21:59:50|177209|176867|177214.8|176872.8|177222.5|176880.5|177197.6|176855.6|23
1733954430000|2024-12-11 22:00:30|177161.4|176819.4|177161.4|176819.4|177161.4|176819.4|177161.4|176819.4|1
1733954520000|2024-12-11 22:02:00|177201|176859|177201|176859|177201|176859|177201|176859|1
1733954530000|2024-12-11 22:02:10|177161.4|176819.4|177161.4|176819.4|177161.4|176819.4|177161.4|176819.4|1
1733954550000|2024-12-11 22:02:30|177228.2|176886.2|177228.2|176886.2|177228.2|176886.2|177228.2|176886.2|1
1733954560000|2024-12-11 22:02:40|177223.9|176881.9|177223.9|176881.9|177223.9|176881.9|177223.9|176881.9|1
1733954580000|2024-12-11 22:03:00|177212.9|176870.9|177188|176846|177212.9|176870.9|177188|176846|4
1733954590000|2024-12-11 22:03:10|177161.4|176819.4|177203.6|176861.6|177203.6|176861.6|177161.4|176819.4|3
1733954600000|2024-12-11 22:03:20|177226.8|176884.8|177224|176882|177226.8|176884.8|177224|176882|8
1733954610000|2024-12-11 22:03:30|177223.8|176881.8|177234.9|176892.9|177235.2|176893.2|177223.8|176881.8|4
1733954620000|2024-12-11 22:03:40|177234.6|176892.6|177234.6|176892.6|177234.6|176892.6|177234.6|176892.6|1
1733954690000|2024-12-11 22:04:50|177291.6|176949.6|177291.6|176949.6|177291.6|176949.6|177291.6|176949.6|1
1733954700000|2024-12-11 22:05:00|177133.5|176791.5|177133.5|176791.5|177133.5|176791.5|177133.5|176791.5|1
1733954800000|2024-12-11 22:06:40|177176.3|176834.3|177174.5|176832.5|177178.3|176836.3|177174.5|176832.5|4
1733954810000|2024-12-11 22:06:50|177174.3|176832.3|177175.9|176833.9|177175.9|176833.9|177174.3|176832.3|6
1733954820000|2024-12-11 22:07:00|177175.5|176833.5|177176.7|176834.7|177176.7|176834.7|177175.5|176833.5|6
1733954830000|2024-12-11 22:07:10|177176.3|176834.3|177177.9|176835.9|177177.9|176835.9|177176.3|176834.3|4
1733954840000|2024-12-11 22:07:20|177177.8|176835.8|177179.2|176837.2|177179.6|176837.6|177177.8|176835.8|6
1733956440000|2024-12-11 22:34:00|177287.4|176945.4|177287.4|176945.4|177287.4|176945.4|177287.4|176945.4|1
1733956460000|2024-12-11 22:34:20|177287.5|176945.5|177287.5|176945.5|177287.5|176945.5|177287.5|176945.5|1
1733956640000|2024-12-11 22:37:20|177284.9|176942.9|177269.1|176927.1|177284.9|176942.9|177269.1|176927.1|3
1733956650000|2024-12-11 22:37:30|177270.2|176928.2|177270.9|176928.9|177270.9|176928.9|177269.8|176927.8|7
1733956660000|2024-12-11 22:37:40|177270.7|176928.7|177271.1|176929.1|177271.3|176929.3|177270.7|176928.7|3
1733956670000|2024-12-11 22:37:50|177271.6|176929.6|177272|176930|177272|176930|177271.4|176929.4|5
1733956680000|2024-12-11 22:38:00|177272.4|176930.4|177272.4|176930.4|177272.5|176930.5|177272.2|176930.2|4
1733956690000|2024-12-11 22:38:10|177273.2|176931.2|177273.3|176931.3|177273.4|176931.4|177272.9|176930.9|5
1733956700000|2024-12-11 22:38:20|177273.7|176931.7|177273.6|176931.6|177273.7|176931.7|177273.6|176931.6|2
1733956710000|2024-12-11 22:38:30|177274|176932|177274.1|176932.1|177274.2|176932.2|177273.8|176931.8|5
1733956720000|2024-12-11 22:38:40|177274.3|176932.3|177274.4|176932.4|177274.4|176932.4|177274.2|176932.2|3
1733956730000|2024-12-11 22:38:50|177274.7|176932.7|177274.8|176932.8|177274.8|176932.8|177274.6|176932.6|5
1733956740000|2024-12-11 22:39:00|177274.9|176932.9|177274.9|176932.9|177275|176933|177274.9|176932.9|3
1733956750000|2024-12-11 22:39:10|177275.2|176933.2|177275.4|176933.4|177275.4|176933.4|177275.1|176933.1|4
1733956760000|2024-12-11 22:39:20|177275.3|176933.3|177275.4|176933.4|177275.4|176933.4|177275.3|176933.3|2
1733956770000|2024-12-11 22:39:30|177275.6|176933.6|177275.6|176933.6|177275.6|176933.6|177275.5|176933.5|3
1733956780000|2024-12-11 22:39:40|177275.8|176933.8|177276.7|176934.7|177277.2|176935.2|177275.7|176933.7|4
1733956790000|2024-12-11 22:39:50|177276.6|176934.6|177276.6|176934.6|177276.6|176934.6|177276.6|176934.6|1
1733956820000|2024-12-11 22:40:20|177276.7|176934.7|177276.7|176934.7|177276.7|176934.7|177276.7|176934.7|1
1733956830000|2024-12-11 22:40:30|177279.4|176937.4|177280.4|176938.4|177280.4|176938.4|177279.4|176937.4|2
1733956860000|2024-12-11 22:41:00|177280.3|176938.3|177280.3|176938.3|177280.3|176938.3|177280.3|176938.3|1
1733956890000|2024-12-11 22:41:30|177280.4|176938.4|177280.3|176938.3|177280.4|176938.4|177280.3|176938.3|2
1733956940000|2024-12-11 22:42:20|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|1
1733957070000|2024-12-11 22:44:30|177179.3|176837.3|177179.4|176837.4|177179.4|176837.4|177179.3|176837.3|2
1733957090000|2024-12-11 22:44:50|177179.3|176837.3|177179.4|176837.4|177179.4|176837.4|177179.3|176837.3|4
1733957100000|2024-12-11 22:45:00|177179.3|176837.3|177179.3|176837.3|177179.3|176837.3|177179.2|176837.2|3
1733957110000|2024-12-11 22:45:10|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|1
1733957120000|2024-12-11 22:45:20|177179.3|176837.3|177179.4|176837.4|177179.4|176837.4|177179.3|176837.3|2
1733957130000|2024-12-11 22:45:30|177179.3|176837.3|177179.3|176837.3|177179.3|176837.3|177179.3|176837.3|1
1733957140000|2024-12-11 22:45:40|177179.2|176837.2|177179.3|176837.3|177179.3|176837.3|177179.2|176837.2|2
1733957150000|2024-12-11 22:45:50|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|1
1733957160000|2024-12-11 22:46:00|177179|176837|177178.7|176836.7|177179.3|176837.3|177178.7|176836.7|3
1733957170000|2024-12-11 22:46:10|177179.4|176837.4|177179.4|176837.4|177179.4|176837.4|177178.8|176836.8|5
1733957190000|2024-12-11 22:46:30|177179.1|176837.1|177179.4|176837.4|177179.4|176837.4|177178.8|176836.8|4
1733957200000|2024-12-11 22:46:40|177179.1|176837.1|177179.4|176837.4|177179.4|176837.4|177179.1|176837.1|4
1733957210000|2024-12-11 22:46:50|177178.9|176836.9|177179.4|176837.4|177179.4|176837.4|177178.9|176836.9|2
1733957240000|2024-12-11 22:47:20|177283.6|176941.6|177283.1|176941.1|177283.6|176941.6|177283.1|176941.1|2
1733957260000|2024-12-11 22:47:40|177283.9|176941.9|177284.1|176942.1|177284.3|176942.3|177283.6|176941.6|4
1733957270000|2024-12-11 22:47:50|177284.9|176942.9|177270.3|176928.3|177284.9|176942.9|177269.9|176927.9|4
1733957280000|2024-12-11 22:48:00|177270.5|176928.5|177270.6|176928.6|177270.7|176928.7|177270.4|176928.4|4
1733957290000|2024-12-11 22:48:10|177271|176929|177270.4|176928.4|177271.1|176929.1|177270.4|176928.4|5
1733957300000|2024-12-11 22:48:20|177270.1|176928.1|177269.9|176927.9|177270.2|176928.2|177269.7|176927.7|4
1733957310000|2024-12-11 22:48:30|177283.9|176941.9|177284|176942|177284.1|176942.1|177283.9|176941.9|4
1733957320000|2024-12-11 22:48:40|177283.5|176941.5|177279.5|176937.5|177283.7|176941.7|177279.5|176937.5|4
1733957330000|2024-12-11 22:48:50|177279|176937|177282.6|176940.6|177282.8|176940.8|177279|176937|6
1733957340000|2024-12-11 22:49:00|177282.5|176940.5|177282.5|176940.5|177282.5|176940.5|177282.5|176940.5|1
1733957350000|2024-12-11 22:49:10|177282|176940|177281.9|176939.9|177282.2|176940.2|177281.9|176939.9|5
1733957360000|2024-12-11 22:49:20|177281.6|176939.6|177281.7|176939.7|177281.7|176939.7|177281.6|176939.6|4
1733957370000|2024-12-11 22:49:30|177281.2|176939.2|177281.1|176939.1|177281.4|176939.4|177281.1|176939.1|3
1733957380000|2024-12-11 22:49:40|177280.9|176938.9|177281|176939|177281|176939|177280.9|176938.9|2
1733957390000|2024-12-11 22:49:50|177280.7|176938.7|177280.7|176938.7|177280.8|176938.8|177280.6|176938.6|4
1733957400000|2024-12-11 22:50:00|177280.5|176938.5|177280.4|176938.4|177280.6|176938.6|177280.4|176938.4|3
1733957410000|2024-12-11 22:50:10|177280.2|176938.2|177280.1|176938.1|177280.3|176938.3|177280|176938|5
1733957420000|2024-12-11 22:50:20|177262.3|176920.3|177262.4|176920.4|177262.4|176920.4|177262.3|176920.3|2
1733957430000|2024-12-11 22:50:30|177262.2|176920.2|177262.3|176920.3|177262.3|176920.3|177262.2|176920.2|2
1733957440000|2024-12-11 22:50:40|177262.1|176920.1|177262.2|176920.2|177262.2|176920.2|177262.1|176920.1|4
1733957450000|2024-12-11 22:50:50|177262.1|176920.1|177262|176920|177262.1|176920.1|177262|176920|2
1733957470000|2024-12-11 22:51:10|177261.9|176919.9|177261.9|176919.9|177261.9|176919.9|177261.9|176919.9|1
1733957480000|2024-12-11 22:51:20|177261.8|176919.8|177261.9|176919.9|177261.9|176919.9|177261.8|176919.8|2
1733957490000|2024-12-11 22:51:30|177261.3|176919.3|177261.5|176919.5|177261.5|176919.5|177261.3|176919.3|2
1733957540000|2024-12-11 22:52:20|177174.5|176832.5|177174.5|176832.5|177174.5|176832.5|177174.5|176832.5|1
1733957740000|2024-12-11 22:55:40|177174.6|176832.6|177174.5|176832.5|177174.6|176832.6|177174.5|176832.5|2
1733957750000|2024-12-11 22:55:50|177174.7|176832.7|177174.4|176832.4|177174.7|176832.7|177174.4|176832.4|4
1733957760000|2024-12-11 22:56:00|177174.6|176832.6|177176.8|176834.8|177176.8|176834.8|177174.3|176832.3|4
1733957770000|2024-12-11 22:56:10|177174.2|176832.2|177174.2|176832.2|177174.2|176832.2|177174.1|176832.1|3
1733957780000|2024-12-11 22:56:20|177174.1|176832.1|177174.3|176832.3|177174.3|176832.3|177174.1|176832.1|2
1733957790000|2024-12-11 22:56:30|177174.1|176832.1|177174.3|176832.3|177174.3|176832.3|177174.1|176832.1|2
1733957800000|2024-12-11 22:56:40|177174.2|176832.2|177174.4|176832.4|177174.4|176832.4|177174.2|176832.2|2
1733957810000|2024-12-11 22:56:50|177174.3|176832.3|177174.4|176832.4|177174.4|176832.4|177174.3|176832.3|4
1733957820000|2024-12-11 22:57:00|177174.3|176832.3|177174.4|176832.4|177174.4|176832.4|177174.3|176832.3|2
1733957830000|2024-12-11 22:57:10|177174.3|176832.3|177174.4|176832.4|177174.4|176832.4|177174.3|176832.3|2
1733957840000|2024-12-11 22:57:20|177174.3|176832.3|177174.4|176832.4|177174.4|176832.4|177174.3|176832.3|2
1733957860000|2024-12-11 22:57:40|177174.5|176832.5|177174.4|176832.4|177174.5|176832.5|177174.4|176832.4|2
1733957880000|2024-12-11 22:58:00|177174.5|176832.5|177174.5|176832.5|177174.5|176832.5|177174.5|176832.5|1
1733957890000|2024-12-11 22:58:10|177174.4|176832.4|177174.5|176832.5|177174.5|176832.5|177174.4|176832.4|2
1733957910000|2024-12-11 22:58:30|177174.4|176832.4|177174.5|176832.5|177174.5|176832.5|177174.4|176832.4|2
1733957940000|2024-12-11 22:59:00|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|1
1733957950000|2024-12-11 22:59:10|177187.4|176845.4|177187.7|176845.7|177187.7|176845.7|177187.4|176845.4|2
1733958000000|2024-12-11 23:00:00|177181.5|176839.5|177187.9|176845.9|177188.2|176846.2|177181.4|176839.4|5
1733958010000|2024-12-11 23:00:10|177187.7|176845.7|177187.9|176845.9|177188|176846|177187|176845|9
1733958020000|2024-12-11 23:00:20|177188.2|176846.2|177188.7|176846.7|177220.5|176878.5|177188.2|176846.2|6
1733958030000|2024-12-11 23:00:30|177189.2|176847.2|177189.4|176847.4|177189.4|176847.4|177188.7|176846.7|7
1733958040000|2024-12-11 23:00:40|177189.1|176847.1|177188.7|176846.7|177190.2|176848.2|177188.7|176846.7|7
1733958050000|2024-12-11 23:00:50|177189|176847|177182.1|176840.1|177189|176847|177182.1|176840.1|6
1733958060000|2024-12-11 23:01:00|177202.7|176860.7|177203|176861|177203.6|176861.6|177202.7|176860.7|3
1733958070000|2024-12-11 23:01:10|177205.1|176863.1|177204.6|176862.6|177205.2|176863.2|177203.7|176861.7|6
1733958080000|2024-12-11 23:01:20|177205.5|176863.5|177205|176863|177205.5|176863.5|177204.9|176862.9|4
1733958090000|2024-12-11 23:01:30|177206.3|176864.3|177205.9|176863.9|177206.5|176864.5|177205.5|176863.5|6
1733958100000|2024-12-11 23:01:40|177205.8|176863.8|177205.8|176863.8|177205.8|176863.8|177205.8|176863.8|1
1733958110000|2024-12-11 23:01:50|177205.6|176863.6|177205.7|176863.7|177205.8|176863.8|177205.6|176863.6|4
1733958120000|2024-12-11 23:02:00|177205.5|176863.5|177205.6|176863.6|177205.6|176863.6|177205.5|176863.5|2
1733958130000|2024-12-11 23:02:10|177205.5|176863.5|177205.6|176863.6|177205.6|176863.6|177205.5|176863.5|4
1733958140000|2024-12-11 23:02:20|177205.5|176863.5|177205.6|176863.6|177205.6|176863.6|177205.5|176863.5|2
1733958150000|2024-12-11 23:02:30|177205.5|176863.5|177205.5|176863.5|177205.5|176863.5|177205.5|176863.5|1
1733958160000|2024-12-11 23:02:40|177205.4|176863.4|177186.3|176844.3|177205.5|176863.5|177186.3|176844.3|8
1733958170000|2024-12-11 23:02:50|177186.2|176844.2|177186.6|176844.6|177186.6|176844.6|177186.2|176844.2|3
1733958180000|2024-12-11 23:03:00|177192.1|176850.1|177201.5|176859.5|177201.5|176859.5|177191.7|176849.7|9
1733958190000|2024-12-11 23:03:10|177202.7|176860.7|177202.3|176860.3|177203.2|176861.2|177201.4|176859.4|6
1733958200000|2024-12-11 23:03:20|177203.2|176861.2|177202.3|176860.3|177203.2|176861.2|177202.3|176860.3|4
1733958210000|2024-12-11 23:03:30|177203.4|176861.4|177200.2|176858.2|177203.4|176861.4|177200.2|176858.2|6
1733958220000|2024-12-11 23:03:40|177207.8|176865.8|177208.2|176866.2|177211.1|176869.1|177207.8|176865.8|7
1733958230000|2024-12-11 23:03:50|177209.4|176867.4|177208.5|176866.5|177209.4|176867.4|177208.1|176866.1|7
1733958240000|2024-12-11 23:04:00|177209|176867|177184.5|176842.5|177209|176867|177184.5|176842.5|8
1733958250000|2024-12-11 23:04:10|177181.9|176839.9|177203.1|176861.1|177203.1|176861.1|177172.7|176830.7|16
1733958260000|2024-12-11 23:04:20|177202.9|176860.9|177203.3|176861.3|177203.9|176861.9|177202.8|176860.8|6
1733958270000|2024-12-11 23:04:30|177204.1|176862.1|177202.3|176860.3|177204.1|176862.1|177202.2|176860.2|5
1733958280000|2024-12-11 23:04:40|177202.2|176860.2|177196.1|176854.1|177202.3|176860.3|177196|176854|4
1733958290000|2024-12-11 23:04:50|177196|176854|177192|176850|177196.7|176854.7|177191.8|176849.8|7
1733958300000|2024-12-11 23:05:00|177191.9|176849.9|177200.2|176858.2|177200.4|176858.4|177191.9|176849.9|4
1733958310000|2024-12-11 23:05:10|177200.3|176858.3|177202.3|176860.3|177202.4|176860.4|177200.2|176858.2|5
1733958320000|2024-12-11 23:05:20|177202.2|176860.2|177198.5|176856.5|177202.2|176860.2|177198.5|176856.5|2
1733958330000|2024-12-11 23:05:30|177198.6|176856.6|177198.5|176856.5|177198.6|176856.6|177198.5|176856.5|2
1733958340000|2024-12-11 23:05:40|177198.6|176856.6|177198.5|176856.5|177198.6|176856.6|177198.5|176856.5|2
1733958350000|2024-12-11 23:05:50|177191.8|176849.8|177183.5|176841.5|177200.2|176858.2|177183.1|176841.1|7
1733958360000|2024-12-11 23:06:00|177183.6|176841.6|177183.5|176841.5|177183.6|176841.6|177183.5|176841.5|2
1733958370000|2024-12-11 23:06:10|177183.3|176841.3|177183.5|176841.5|177183.5|176841.5|177183.3|176841.3|2
1733958380000|2024-12-11 23:06:20|177183.3|176841.3|177183.5|176841.5|177183.5|176841.5|177183.3|176841.3|2
1733958390000|2024-12-11 23:06:30|177183.3|176841.3|177183.5|176841.5|177183.5|176841.5|177183.3|176841.3|6
1733958400000|2024-12-11 23:06:40|177183.4|176841.4|177183.5|176841.5|177183.5|176841.5|177183.4|176841.4|2
1733958410000|2024-12-11 23:06:50|177183.4|176841.4|177183.5|176841.5|177183.5|176841.5|177183.4|176841.4|4
1733958420000|2024-12-11 23:07:00|177183.4|176841.4|177183.5|176841.5|177183.5|176841.5|177183.4|176841.4|2
1733958430000|2024-12-11 23:07:10|177182.4|176840.4|177183.5|176841.5|177183.5|176841.5|177182.4|176840.4|6
1733958440000|2024-12-11 23:07:20|177183.6|176841.6|177183.5|176841.5|177183.6|176841.6|177183.5|176841.5|2
1733958450000|2024-12-11 23:07:30|177183.4|176841.4|177183.5|176841.5|177183.5|176841.5|177183.4|176841.4|2
1733958540000|2024-12-11 23:09:00|177184|176842|177184|176842|177184|176842|177184|176842|1
1733958550000|2024-12-11 23:09:10|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|1
1733958600000|2024-12-11 23:10:00|177184|176842|177184|176842|177185|176843|177184|176842|3
1733958610000|2024-12-11 23:10:10|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|1
1733958650000|2024-12-11 23:10:50|177185|176843|177185|176843|177185|176843|177185|176843|1
1733958670000|2024-12-11 23:11:10|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|1
1733958690000|2024-12-11 23:11:30|177184.6|176842.6|177184.5|176842.5|177184.6|176842.6|177184.5|176842.5|2
1733958710000|2024-12-11 23:11:50|177184.7|176842.7|177184.5|176842.5|177184.7|176842.7|177184.5|176842.5|4
1733958730000|2024-12-11 23:12:10|177184|176842|177184|176842|177184|176842|177184|176842|1
1733958740000|2024-12-11 23:12:20|177184.1|176842.1|177184.5|176842.5|177184.5|176842.5|177184|176842|3
1733958750000|2024-12-11 23:12:30|177184.6|176842.6|177184|176842|177184.6|176842.6|177184|176842|5
1733958760000|2024-12-11 23:12:40|177184.3|176842.3|177183.5|176841.5|177184.5|176842.5|177183.5|176841.5|4
1733958770000|2024-12-11 23:12:50|177186.7|176844.7|177183.5|176841.5|177186.7|176844.7|177183.5|176841.5|2
1733958780000|2024-12-11 23:13:00|177183.3|176841.3|177182.7|176840.7|177183.5|176841.5|177182.7|176840.7|3
1733958790000|2024-12-11 23:13:10|177182.9|176840.9|177192.5|176850.5|177192.5|176850.5|177181.9|176839.9|4
1733958800000|2024-12-11 23:13:20|177192.7|176850.7|177192.5|176850.5|177192.7|176850.7|177192.5|176850.5|4
1733958810000|2024-12-11 23:13:30|177192.4|176850.4|177192.7|176850.7|177193.1|176851.1|177192.4|176850.4|5
1733958820000|2024-12-11 23:13:40|177192.5|176850.5|177192.5|176850.5|177192.6|176850.6|177192.5|176850.5|3
1733958830000|2024-12-11 23:13:50|177181.2|176839.2|177182.7|176840.7|177184.4|176842.4|177181.2|176839.2|6
1733958840000|2024-12-11 23:14:00|177182.9|176840.9|177184|176842|177184.3|176842.3|177182.9|176840.9|6
1733958850000|2024-12-11 23:14:10|177185|176843|177185|176843|177185|176843|177185|176843|1
1733958870000|2024-12-11 23:14:30|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|177184.5|176842.5|1
1733958990000|2024-12-11 23:16:30|177184.3|176842.3|177184.5|176842.5|177184.5|176842.5|177184.3|176842.3|2
1733959000000|2024-12-11 23:16:40|177184|176842|177192.4|176850.4|177193.3|176851.3|177184|176842|3
1733959010000|2024-12-11 23:16:50|177193.4|176851.4|177192.4|176850.4|177193.4|176851.4|177189|176847|8
1733959020000|2024-12-11 23:17:00|177192.6|176850.6|177191.9|176849.9|177192.6|176850.6|177191.8|176849.8|5
1733959030000|2024-12-11 23:17:10|177192.5|176850.5|177187.8|176845.8|177192.5|176850.5|177187.7|176845.7|7
1733959040000|2024-12-11 23:17:20|177187.7|176845.7|177187.7|176845.7|177187.9|176845.9|177187.7|176845.7|3
1733959050000|2024-12-11 23:17:30|177187.6|176845.6|177187.7|176845.7|177187.7|176845.7|177187.6|176845.6|2
1733959080000|2024-12-11 23:18:00|177183.5|176841.5|177183.5|176841.5|177183.5|176841.5|177183.5|176841.5|1
1733959100000|2024-12-11 23:18:20|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|1
1733959130000|2024-12-11 23:18:50|177187.4|176845.4|177187.7|176845.7|177187.7|176845.7|177187.4|176845.4|2
1733959140000|2024-12-11 23:19:00|177187.2|176845.2|177187.7|176845.7|177187.7|176845.7|177187.2|176845.2|2
1733959150000|2024-12-11 23:19:10|177187.2|176845.2|177187.7|176845.7|177187.7|176845.7|177187.2|176845.2|2
1733959160000|2024-12-11 23:19:20|177187.6|176845.6|177187.7|176845.7|177187.7|176845.7|177187.6|176845.6|2
1733959170000|2024-12-11 23:19:30|177187.5|176845.5|177183.5|176841.5|177187.7|176845.7|177183.5|176841.5|3
1733959180000|2024-12-11 23:19:40|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|1
1733959190000|2024-12-11 23:19:50|177187.5|176845.5|177187.7|176845.7|177187.7|176845.7|177187.5|176845.5|2
1733959200000|2024-12-11 23:20:00|177187.5|176845.5|177187.5|176845.5|177187.7|176845.7|177187.5|176845.5|3
1733959210000|2024-12-11 23:20:10|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|177183.5|176841.5|5
1733959220000|2024-12-11 23:20:20|177187.5|176845.5|177192.7|176850.7|177192.7|176850.7|177187.5|176845.5|6
1733959230000|2024-12-11 23:20:30|177193.3|176851.3|177189.4|176847.4|177193.3|176851.3|177189.4|176847.4|3
1733959240000|2024-12-11 23:20:40|177189.6|176847.6|177189.4|176847.4|177189.6|176847.6|177189.4|176847.4|2
1733959250000|2024-12-11 23:20:50|177189.5|176847.5|177189.4|176847.4|177189.6|176847.6|177189.4|176847.4|4
1733959260000|2024-12-11 23:21:00|177189.3|176847.3|177189.4|176847.4|177189.4|176847.4|177189.3|176847.3|2
1733959270000|2024-12-11 23:21:10|177189.5|176847.5|177192.7|176850.7|177192.7|176850.7|177188.3|176846.3|6
1733959280000|2024-12-11 23:21:20|177192.8|176850.8|177193.2|176851.2|177193.9|176851.9|177192.6|176850.6|7
1733959290000|2024-12-11 23:21:30|177192.4|176850.4|177262.7|176920.7|177262.7|176920.7|177192.2|176850.2|9
1733959320000|2024-12-11 23:22:00|177261.9|176919.9|177264.1|176922.1|177265.1|176923.1|177261.9|176919.9|4
1733959340000|2024-12-11 23:22:20|177269.6|176927.6|177269.6|176927.6|177269.6|176927.6|177269.6|176927.6|1
1733959350000|2024-12-11 23:22:30|177270.1|176928.1|177262.7|176920.7|177270.1|176928.1|177262.7|176920.7|4
1733959360000|2024-12-11 23:22:40|177261.8|176919.8|177261.8|176919.8|177261.9|176919.9|177261.8|176919.8|5
1733959370000|2024-12-11 23:22:50|177262.1|176920.1|177261.9|176919.9|177262.1|176920.1|177261.7|176919.7|5
1733959380000|2024-12-11 23:23:00|177264.3|176922.3|177264.1|176922.1|177264.3|176922.3|177264.1|176922.1|2
1733959390000|2024-12-11 23:23:10|177264.7|176922.7|177264.2|176922.2|177264.7|176922.7|177264.1|176922.1|5
1733959400000|2024-12-11 23:23:20|177264.1|176922.1|177264.1|176922.1|177264.4|176922.4|177264.1|176922.1|3
1733959410000|2024-12-11 23:23:30|177263.8|176921.8|177264.1|176922.1|177264.1|176922.1|177263.8|176921.8|2
1733959430000|2024-12-11 23:23:50|177264.6|176922.6|177264.1|176922.1|177264.6|176922.6|177264|176922|4
1733959450000|2024-12-11 23:24:10|177264.3|176922.3|177241.8|176899.8|177264.3|176922.3|177241.8|176899.8|4
1733959460000|2024-12-11 23:24:20|177254.5|176912.5|177264.1|176922.1|177269.7|176927.7|177254.5|176912.5|4
1733959490000|2024-12-11 23:24:50|177263.6|176921.6|177264.1|176922.1|177264.1|176922.1|177263.6|176921.6|2
1733959500000|2024-12-11 23:25:00|177263.9|176921.9|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|2
1733959510000|2024-12-11 23:25:10|177264|176922|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|4
1733959520000|2024-12-11 23:25:20|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733959530000|2024-12-11 23:25:30|177264|176922|177269.6|176927.6|177270.3|176928.3|177264|176922|5
1733959540000|2024-12-11 23:25:40|177264.1|176922.1|177264.1|176922.1|177264.1|176922.1|177264|176922|3
1733959550000|2024-12-11 23:25:50|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733959560000|2024-12-11 23:26:00|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733959570000|2024-12-11 23:26:10|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733959580000|2024-12-11 23:26:20|177258.5|176916.5|177258.5|176916.5|177258.5|176916.5|177258.5|176916.5|1
1733959600000|2024-12-11 23:26:40|177264.1|176922.1|177264.1|176922.1|177264.1|176922.1|177261.7|176919.7|5
1733959620000|2024-12-11 23:27:00|177259.9|176917.9|177241.9|176899.9|177259.9|176917.9|177241.9|176899.9|2
1733959630000|2024-12-11 23:27:10|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|1
1733959710000|2024-12-11 23:28:30|177258.5|176916.5|177258.5|176916.5|177258.5|176916.5|177258.5|176916.5|1
1733959730000|2024-12-11 23:28:50|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|1
1733959850000|2024-12-11 23:30:50|177241.8|176899.8|177241.8|176899.8|177241.8|176899.8|177241.8|176899.8|1
1733959860000|2024-12-11 23:31:00|177241.9|176899.9|177250.2|176908.2|177250.2|176908.2|177241.9|176899.9|2
1733959870000|2024-12-11 23:31:10|177250.1|176908.1|177250.2|176908.2|177250.2|176908.2|177250.1|176908.1|2
1733959880000|2024-12-11 23:31:20|177250.1|176908.1|177250.2|176908.2|177250.2|176908.2|177250.1|176908.1|2
1733959890000|2024-12-11 23:31:30|177250.1|176908.1|177250.2|176908.2|177250.2|176908.2|177250.1|176908.1|2
1733959900000|2024-12-11 23:31:40|177241.8|176899.8|177241.8|176899.8|177241.8|176899.8|177241.7|176899.7|3
1733959910000|2024-12-11 23:31:50|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|177250.2|176908.2|1
1733959920000|2024-12-11 23:32:00|177241.8|176899.8|177241.8|176899.8|177241.8|176899.8|177241.8|176899.8|1
1733959930000|2024-12-11 23:32:10|177241.9|176899.9|177241.9|176899.9|177250.2|176908.2|177233.5|176891.5|4
1733959940000|2024-12-11 23:32:20|177241.8|176899.8|177250.2|176908.2|177250.2|176908.2|177241.8|176899.8|3
1733959950000|2024-12-11 23:32:30|177250.1|176908.1|177250.2|176908.2|177250.2|176908.2|177250.1|176908.1|2
1733959980000|2024-12-11 23:33:00|177250.1|176908.1|177250.2|176908.2|177250.2|176908.2|177250.1|176908.1|2
1733959990000|2024-12-11 23:33:10|177258.5|176916.5|177241.9|176899.9|177258.5|176916.5|177233.5|176891.5|3
1733960000000|2024-12-11 23:33:20|177241.4|176899.4|177269.7|176927.7|177269.7|176927.7|177241.4|176899.4|5
1733960010000|2024-12-11 23:33:30|177269.6|176927.6|177264.1|176922.1|177269.6|176927.6|177264.1|176922.1|2
1733960020000|2024-12-11 23:33:40|177263.6|176921.6|177264.1|176922.1|177264.1|176922.1|177263.6|176921.6|2
1733960030000|2024-12-11 23:33:50|177263.9|176921.9|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|2
1733960040000|2024-12-11 23:34:00|177263.5|176921.5|177264.1|176922.1|177264.1|176922.1|177263.5|176921.5|2
1733960060000|2024-12-11 23:34:20|177264|176922|177264.1|176922.1|177264.2|176922.2|177264|176922|4
1733960070000|2024-12-11 23:34:30|177263.9|176921.9|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|2
1733960080000|2024-12-11 23:34:40|177263.9|176921.9|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|2
1733960090000|2024-12-11 23:34:50|177264|176922|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|4
1733960110000|2024-12-11 23:35:10|177259.7|176917.7|177269.6|176927.6|177269.6|176927.6|177259.7|176917.7|2
1733960120000|2024-12-11 23:35:20|177269.9|176927.9|177264.1|176922.1|177269.9|176927.9|177264.1|176922.1|3
1733960130000|2024-12-11 23:35:30|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733960140000|2024-12-11 23:35:40|177263.9|176921.9|177264.1|176922.1|177264.1|176922.1|177263.9|176921.9|2
1733960160000|2024-12-11 23:36:00|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733960170000|2024-12-11 23:36:10|177263.9|176921.9|177269.6|176927.6|177269.6|176927.6|177263.9|176921.9|5
1733960180000|2024-12-11 23:36:20|177264.1|176922.1|177264.1|176922.1|177264.1|176922.1|177264.1|176922.1|1
1733960190000|2024-12-11 23:36:30|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733960220000|2024-12-11 23:37:00|177263.9|176921.9|177269.6|176927.6|177269.6|176927.6|177260.7|176918.7|4
1733960230000|2024-12-11 23:37:10|177264.1|176922.1|177264.1|176922.1|177264.1|176922.1|177264.1|176922.1|1
1733960250000|2024-12-11 23:37:30|177264|176922|177264.1|176922.1|177264.1|176922.1|177264|176922|2
1733960280000|2024-12-11 23:38:00|177263.9|176921.9|177263.9|176921.9|177263.9|176921.9|177263.9|176921.9|1
1733960290000|2024-12-11 23:38:10|177264.1|176922.1|177199.5|176857.5|177264.1|176922.1|177193.3|176851.3|11
1733960300000|2024-12-11 23:38:20|177196.6|176854.6|177196.6|176854.6|177196.7|176854.7|177196.6|176854.6|3
1733960320000|2024-12-11 23:38:40|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|1
1733960330000|2024-12-11 23:38:50|177188.9|176846.9|177185|176843|177188.9|176846.9|177185|176843|5
1733960340000|2024-12-11 23:39:00|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|177188.7|176846.7|1
1733960350000|2024-12-11 23:39:10|177189|176847|177198.8|176856.8|177198.8|176856.8|177188.7|176846.7|4
1733960360000|2024-12-11 23:39:20|177199|176857|177199|176857|177199.1|176857.1|177199|176857|3
1733960370000|2024-12-11 23:39:30|177199.3|176857.3|177198.8|176856.8|177199.3|176857.3|177198.8|176856.8|3
1733960380000|2024-12-11 23:39:40|177192.4|176850.4|177192.4|176850.4|177192.4|176850.4|177192.4|176850.4|1
1733960390000|2024-12-11 23:39:50|177192.6|176850.6|177192.4|176850.4|177192.6|176850.6|177192.4|176850.4|4
1733960400000|2024-12-11 23:40:00|177192.3|176850.3|177192.4|176850.4|177192.4|176850.4|177192.3|176850.3|2
1733960410000|2024-12-11 23:40:10|177192.3|176850.3|177192.4|176850.4|177192.7|176850.7|177192.3|176850.3|3
1733960420000|2024-12-11 23:40:20|177192.6|176850.6|177192.4|176850.4|177192.6|176850.6|177192.4|176850.4|2
1733960470000|2024-12-11 23:41:10|177192.1|176850.1|177192.4|176850.4|177192.4|176850.4|177192.1|176850.1|3
1733960480000|2024-12-11 23:41:20|177192.3|176850.3|177192.3|176850.3|177192.5|176850.5|177192.3|176850.3|3
1733960490000|2024-12-11 23:41:30|177192.4|176850.4|177192.4|176850.4|177192.4|176850.4|177192.2|176850.2|3
1733960500000|2024-12-11 23:41:40|177192.5|176850.5|177192.4|176850.4|177192.5|176850.5|177192.4|176850.4|2
1733960510000|2024-12-11 23:41:50|177190.5|176848.5|177190.5|176848.5|177190.5|176848.5|177190.5|176848.5|1
1733960520000|2024-12-11 23:42:00|177192.4|176850.4|177192.3|176850.3|177192.4|176850.4|177192.3|176850.3|2
1733960530000|2024-12-11 23:42:10|177192.4|176850.4|177192.3|176850.3|177192.5|176850.5|177192.3|176850.3|3
1733960540000|2024-12-11 23:42:20|177191.9|176849.9|177192.4|176850.4|177192.4|176850.4|177191.9|176849.9|4
1733960550000|2024-12-11 23:42:30|177192.1|176850.1|177190.5|176848.5|177192.4|176850.4|177190.5|176848.5|3
1733960560000|2024-12-11 23:42:40|177192.3|176850.3|177192.4|176850.4|177192.4|176850.4|177192.2|176850.2|5
1733960570000|2024-12-11 23:42:50|177192.2|176850.2|177192.3|176850.3|177192.3|176850.3|177192.2|176850.2|2
1733960580000|2024-12-11 23:43:00|177192.2|176850.2|177192.3|176850.3|177192.3|176850.3|177192.2|176850.2|2
1733960590000|2024-12-11 23:43:10|177192.2|176850.2|177192.4|176850.4|177192.4|176850.4|177192.2|176850.2|2
1733960610000|2024-12-11 23:43:30|177191|176849|177188.4|176846.4|177191|176849|177188.4|176846.4|2
1733960620000|2024-12-11 23:43:40|177188.8|176846.8|177188.7|176846.7|177188.9|176846.9|177188.3|176846.3|5
1733960630000|2024-12-11 23:43:50|177188.8|176846.8|177188.7|176846.7|177188.8|176846.8|177188.5|176846.5|4
1733960650000|2024-12-11 23:44:10|177189.2|176847.2|177196|176854|177196.2|176854.2|177185|176843|9
1733960660000|2024-12-11 23:44:20|177196.1|176854.1|177196|176854|177196.1|176854.1|177196|176854|4
1733960670000|2024-12-11 23:44:30|177196.1|176854.1|177229.3|176887.3|177229.3|176887.3|177196|176854|6
1733960680000|2024-12-11 23:44:40|177231.6|176889.6|177231|176889|177233.6|176891.6|177231|176889|5
1733960700000|2024-12-11 23:45:00|177231.1|176889.1|177231|176889|177231.1|176889.1|177231|176889|4
1733960710000|2024-12-11 23:45:10|177221.2|176879.2|177221|176879|177221.2|176879.2|177221|176879|2
1733960720000|2024-12-11 23:45:20|177221.1|176879.1|177221|176879|177221.1|176879.1|177221|176879|4
1733960730000|2024-12-11 23:45:30|177221.1|176879.1|177221|176879|177221.2|176879.2|177221|176879|4
1733960740000|2024-12-11 23:45:40|177221.4|176879.4|177221|176879|177221.4|176879.4|177221|176879|4
1733960750000|2024-12-11 23:45:50|177220.9|176878.9|177221|176879|177221|176879|177220.9|176878.9|2
1733960760000|2024-12-11 23:46:00|177220.9|176878.9|177221|176879|177221.1|176879.1|177220.9|176878.9|4
1733960770000|2024-12-11 23:46:10|177221.2|176879.2|177221|176879|177221.2|176879.2|177221|176879|2
1733960790000|2024-12-11 23:46:30|177221.2|176879.2|177221|176879|177221.2|176879.2|177221|176879|2
1733960830000|2024-12-11 23:47:10|177208.6|176866.6|177194.2|176852.2|177208.6|176866.6|177194.2|176852.2|4
1733960840000|2024-12-11 23:47:20|177199.5|176857.5|177197.5|176855.5|177199.5|176857.5|177197.5|176855.5|2
1733960850000|2024-12-11 23:47:30|177197.7|176855.7|177198|176856|177198|176856|177197.5|176855.5|4
1733960860000|2024-12-11 23:47:40|177197.8|176855.8|177197.8|176855.8|177198|176856|177197.8|176855.8|3
1733960870000|2024-12-11 23:47:50|177191|176849|177190.7|176848.7|177191|176849|177190.7|176848.7|2
1733960880000|2024-12-11 23:48:00|177189|176847|177190.3|176848.3|177190.3|176848.3|177188.4|176846.4|3
1733960890000|2024-12-11 23:48:10|177187.8|176845.8|177196|176854|177196.4|176854.4|177187.8|176845.8|4
1733960910000|2024-12-11 23:48:30|177195.9|176853.9|177196|176854|177196|176854|177195.9|176853.9|2
1733960930000|2024-12-11 23:48:50|177187.7|176845.7|177187.6|176845.6|177187.7|176845.7|177187.6|176845.6|2
1733960940000|2024-12-11 23:49:00|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|177187.7|176845.7|1
1733960980000|2024-12-11 23:49:40|177187.6|176845.6|177191.9|176849.9|177196|176854|177187.6|176845.6|5
1733960990000|2024-12-11 23:49:50|177191.6|176849.6|177191.9|176849.9|177192.6|176850.6|177191.6|176849.6|6
1733961000000|2024-12-11 23:50:00|177191.6|176849.6|177192.2|176850.2|177192.3|176850.3|177191.6|176849.6|4
1733961010000|2024-12-11 23:50:10|177192.1|176850.1|177182.8|176840.8|177192.3|176850.3|177181.8|176839.8|6
1733961020000|2024-12-11 23:50:20|177182.7|176840.7|177182.7|176840.7|177182.7|176840.7|177182.7|176840.7|1
1733961030000|2024-12-11 23:50:30|177182.6|176840.6|177182.7|176840.7|177182.7|176840.7|177182.6|176840.6|2
1733961040000|2024-12-11 23:50:40|177183.7|176841.7|177182.7|176840.7|177183.7|176841.7|177182.7|176840.7|2
1733961050000|2024-12-11 23:50:50|177182|176840|177182.7|176840.7|177182.8|176840.8|177182|176840|3
1733961060000|2024-12-11 23:51:00|177183.3|176841.3|177182.8|176840.8|177183.3|176841.3|177182.7|176840.7|3
1733961070000|2024-12-11 23:51:10|177181.9|176839.9|177182.7|176840.7|177182.8|176840.8|177181.9|176839.9|4
1733961090000|2024-12-11 23:51:30|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|177182.8|176840.8|1
1733961130000|2024-12-11 23:52:10|177180.8|176838.8|177180.8|176838.8|177180.8|176838.8|177180.8|176838.8|1
1733961160000|2024-12-11 23:52:40|177180.7|176838.7|177180.7|176838.7|177180.7|176838.7|177180.7|176838.7|1
1733961170000|2024-12-11 23:52:50|177181.3|176839.3|177180.7|176838.7|177181.3|176839.3|177180.5|176838.5|4
1733961180000|2024-12-11 23:53:00|177180.8|176838.8|177180.8|176838.8|177180.8|176838.8|177180.8|176838.8|1
1733961200000|2024-12-11 23:53:20|177180.7|176838.7|177180.7|176838.7|177180.7|176838.7|177180.7|176838.7|1
1733961210000|2024-12-11 23:53:30|177180.6|176838.6|177180.7|176838.7|177180.7|176838.7|177180.6|176838.6|2
1733961220000|2024-12-11 23:53:40|177180.8|176838.8|177180.8|176838.8|177180.8|176838.8|177180.8|176838.8|1
1733961230000|2024-12-11 23:53:50|177165.1|176823.1|177165.2|176823.2|177165.2|176823.2|177163.5|176821.5|3
1733961240000|2024-12-11 23:54:00|177165.6|176823.6|177165.2|176823.2|177165.6|176823.6|177164.7|176822.7|4
1733961250000|2024-12-11 23:54:10|177164.9|176822.9|177165|176823|177165.5|176823.5|177164.9|176822.9|5
1733961260000|2024-12-11 23:54:20|177164.9|176822.9|177164.9|176822.9|177164.9|176822.9|177164.9|176822.9|1
1733961270000|2024-12-11 23:54:30|177165|176823|177164.9|176822.9|177165|176823|177164.9|176822.9|2
1733961290000|2024-12-11 23:54:50|177160.9|176818.9|177160.9|176818.9|177160.9|176818.9|177160.9|176818.9|1
1733961300000|2024-12-11 23:55:00|177161|176819|177160.9|176818.9|177161|176819|177160.9|176818.9|2
1733961310000|2024-12-11 23:55:10|177159|176817|177160.9|176818.9|177161.1|176819.1|177159|176817|6
1733961320000|2024-12-11 23:55:20|177158.1|176816.1|177160.9|176818.9|177160.9|176818.9|177158.1|176816.1|2
1733961340000|2024-12-11 23:55:40|177160.8|176818.8|177160.9|176818.9|177160.9|176818.9|177160.8|176818.8|2
1733961350000|2024-12-11 23:55:50|177160.4|176818.4|177160.9|176818.9|177160.9|176818.9|177160.4|176818.4|2
1733961370000|2024-12-11 23:56:10|177160.8|176818.8|177165.8|176823.8|177165.8|176823.8|177160.4|176818.4|5
1733961390000|2024-12-11 23:56:30|177165.6|176823.6|177165.7|176823.7|177165.8|176823.8|177165.6|176823.6|3
1733961400000|2024-12-11 23:56:40|177165.8|176823.8|177165.8|176823.8|177165.8|176823.8|177165.8|176823.8|1
1733961410000|2024-12-11 23:56:50|177162.2|176820.2|177162.3|176820.3|177163.1|176821.1|177162.2|176820.2|3
1733961420000|2024-12-11 23:57:00|177162.7|176820.7|177162.3|176820.3|177162.7|176820.7|177162.2|176820.2|3
1733961430000|2024-12-11 23:57:10|177162.2|176820.2|177162.3|176820.3|177162.3|176820.3|177161.9|176819.9|4
1733961450000|2024-12-11 23:57:30|177162.2|176820.2|177162.3|176820.3|177162.3|176820.3|177162|176820|4
1733961460000|2024-12-11 23:57:40|177162.2|176820.2|177160.9|176818.9|177162.2|176820.2|177160.9|176818.9|2
1733961470000|2024-12-11 23:57:50|177160.7|176818.7|177160.9|176818.9|177160.9|176818.9|177160.7|176818.7|6
1733961490000|2024-12-11 23:58:10|177160.5|176818.5|177160.9|176818.9|177161|176819|177160.5|176818.5|4
1733961510000|2024-12-11 23:58:30|177161.2|176819.2|177160.9|176818.9|177172.5|176830.5|177160.9|176818.9|6
1733961540000|2024-12-11 23:59:00|177161.4|176819.4|177160.9|176818.9|177188.1|176846.1|177160.4|176818.4|7
1733961550000|2024-12-11 23:59:10|177161|176819|177160.9|176818.9|177161|176819|177160.9|176818.9|2
1733961560000|2024-12-11 23:59:20|177161|176819|177160.9|176818.9|177161|176819|177160.9|176818.9|2
1733961570000|2024-12-11 23:59:30|177161|176819|177160.9|176818.9|177161|176819|177160.9|176818.9|2
1733961580000|2024-12-11 23:59:40|177161.1|176819.1|177160.9|176818.9|177161.1|176819.1|177160.8|176818.8|4
1733961590000|2024-12-11 23:59:50|177162.2|176820.2|177162.2|176820.2|177162.2|176820.2|177162.2|176820.2|1
1733961600000|2024-12-12 00:00:00|177163.4|176821.4|177171.6|176829.6|177171.9|176829.9|177163.4|176821.4|5
1733961610000|2024-12-12 00:00:10|177171.3|176829.3|177192.7|176850.7|177195.1|176853.1|177171.3|176829.3|16
1733961620000|2024-12-12 00:00:20|177193.2|176851.2|177192.7|176850.7|177193.2|176851.2|177192.4|176850.4|7
1733961630000|2024-12-12 00:00:30|177192.5|176850.5|177191.4|176849.4|177193.1|176851.1|177191.4|176849.4|5
1733961640000|2024-12-12 00:00:40|177191.6|176849.6|177191.7|176849.7|177191.7|176849.7|177191.4|176849.4|7
1733961650000|2024-12-12 00:00:50|177199.8|176857.8|177199.1|176857.1|177201|176859|177198.6|176856.6|10
1733961660000|2024-12-12 00:01:00|177198.9|176856.9|177168.4|176883|177199.1|176883|177168.4|176856.1|19
1733961670000|2024-12-12 00:01:10|177167.8|176884|177165.1|176884.5|177167.8|176885.8|177165.1|176884|13
1733961680000|2024-12-12 00:01:20|177164.2|176885.1|177162.5|176887.2|177164.2|176887.8|177162.5|176885.1|6
1733961690000|2024-12-12 00:01:30|177161.9|176887.8|177159.8|176888.3|177161.9|176888.3|177159.8|176887.3|8
1733961700000|2024-12-12 00:01:40|177161.8|176890.3|177160.7|176890.9|177161.8|176890.9|177159.3|176889.6|9
1733961710000|2024-12-12 00:01:50|177160|176890.2|177159.2|176888.2|177160|176890.2|177158.5|176887.9|12
1733961720000|2024-12-12 00:02:00|177158.5|176888.9|177156|176890.8|177158.5|176890.8|177156|176883|14
1733961730000|2024-12-12 00:02:10|177156.4|176890.4|177154.1|176885.3|177156.4|176890.4|177153.5|176885.3|10
1733961740000|2024-12-12 00:02:20|177153.5|176886|177155.5|176884|177156.8|176891.9|177153.5|176884|13
1733961750000|2024-12-12 00:02:30|177154.2|176884.6|177152.6|176886.8|177154.2|176887.5|177152.6|176884|10
1733961760000|2024-12-12 00:02:40|177153.3|176885.5|177147.8|176872.6|177154.2|176886.7|177147.3|176872.1|15
1733961770000|2024-12-12 00:02:50|177148.3|176873.2|177148.1|176873.8|177148.3|176873.8|177147.5|176873.2|6
1733961780000|2024-12-12 00:03:00|177147|176870.4|177145.5|176876.3|177147|176876.3|177145.5|176870.2|11
1733961790000|2024-12-12 00:03:10|177144|176877.3|177145.8|176882.2|177146.4|176882.2|177143.6|176876.8|14
1733961800000|2024-12-12 00:03:20|177146.3|176881.7|177137.5|176876.8|177146.3|176883.2|177137.5|176876.3|14
1733961810000|2024-12-12 00:03:30|177133.9|176879.3|177136.4|176876.3|177136.4|176883.8|177130.9|176876.3|12
1733961820000|2024-12-12 00:03:40|177135.9|176876.9|177134.8|176876.1|177137.3|176876.9|177134.8|176875.7|9
1733961830000|2024-12-12 00:03:50|177135.3|176876|177135.2|176877.7|177135.3|176877.7|177133.7|176876|9
1733961840000|2024-12-12 00:04:00|177134.2|176876.1|177134.4|176878|177134.4|176878|177133.9|176876.1|10
1733961850000|2024-12-12 00:04:10|177134.6|176877.3|177132|176877.3|177134.6|176878.3|177132|176877.3|12
1733961860000|2024-12-12 00:04:20|177133.5|176876.8|177134.4|176874.5|177134.9|176876.8|177133.5|176874.5|8
1733961870000|2024-12-12 00:04:30|177134.9|176884.2|177127.3|176885.1|177134.9|176885.1|177126|176884.2|9
1733961880000|2024-12-12 00:04:40|177126|176885.3|177125.6|176885.4|177126.9|176885.4|177125.6|176885.3|9
1733961890000|2024-12-12 00:04:50|177126.9|176890.4|177126.6|176886.6|177126.9|176890.4|177125.9|176886.6|6
1733961900000|2024-12-12 00:05:00|177126.5|176885.9|177136.6|176883.1|177136.6|176885.9|177125.8|176875.9|12
1733961910000|2024-12-12 00:05:10|177136.1|176882.4|177135.2|176883.1|177136.3|176883.1|177135|176882.4|11
1733961920000|2024-12-12 00:05:20|177134.2|176882.4|177135|176886.7|177135.2|176886.7|177133.5|176882.4|8
1733961930000|2024-12-12 00:05:30|177136.5|176883.7|177132.7|176896.3|177136.5|176896.4|177129.3|176883.7|10
1733961940000|2024-12-12 00:05:40|177133.3|176896.2|177132.9|176896.3|177134.4|176896.9|177131.5|176895.8|9
1733961950000|2024-12-12 00:05:50|177132.2|176896.5|177131|176896.7|177132.3|176896.7|177130.9|176896.5|10
1733961960000|2024-12-12 00:06:00|177129.7|176897|177126.6|176896.7|177130.4|176897|177126.6|176896.3|9
1733961970000|2024-12-12 00:06:10|177127.1|176896.2|177128.7|176896|177129.4|176896.8|177127.1|176896|9
1733961980000|2024-12-12 00:06:20|177129|176895.7|177130.3|176895.8|177130.3|176895.8|177128.3|176895.7|6
1733961990000|2024-12-12 00:06:30|177131.4|176895.1|177128.5|176895.6|177132.1|176895.8|177128.5|176895|10
1733962000000|2024-12-12 00:06:40|177129.2|176895.7|177129|176895.3|177133|176895.7|177127.7|176895.3|8
1733962010000|2024-12-12 00:06:50|177128|176896|177126.7|176896|177128|176896|177126.7|176896|7
1733962020000|2024-12-12 00:07:00|177124.5|176896.9|177127.3|176896.8|177128|176896.9|177123.7|176896.7|13
1733962030000|2024-12-12 00:07:10|177128|176895.7|177128.7|176896.2|177128.7|176896.2|177127.6|176895.7|8
1733962040000|2024-12-12 00:07:20|177128|176896.1|177128|176897|177128.8|176897|177127.3|176896.1|9
1733962050000|2024-12-12 00:07:30|177126.6|176896.4|177124.4|176897.1|177126.6|176897.8|177123.1|176896.4|10
1733962060000|2024-12-12 00:07:40|177125.1|176897.2|177125.8|176897.1|177125.8|176897.2|177125.1|176897.1|4
1733962070000|2024-12-12 00:07:50|177125.6|176898.2|177127.2|176896.5|177127.2|176898.2|177124.9|176896.5|9
1733962080000|2024-12-12 00:08:00|177126.5|176896.4|177129.5|176895.6|177130.2|176896.4|177126.5|176895.6|10
1733962090000|2024-12-12 00:08:10|177129.3|176895.8|177128|176895.1|177130.2|176895.8|177128|176894.9|9
1733962100000|2024-12-12 00:08:20|177129.4|176895.4|177128.2|176895.7|177130.9|176895.7|177128.2|176895.4|7
1733962110000|2024-12-12 00:08:30|177127.1|176895.9|177127.9|176895.8|177127.9|176895.9|177127.1|176895.8|7
1733962120000|2024-12-12 00:08:40|177127.3|176896|177128.8|176895.7|177129.5|176896|177127.1|176895.7|9
1733962130000|2024-12-12 00:08:50|177129.4|176895.3|177133.3|176895.3|177133.3|176895.3|177129.4|176895.3|5
1733962140000|2024-12-12 00:09:00|177131.9|176895.1|177131.5|176895.1|177132.1|176895.1|177129.5|176895.1|9
1733962150000|2024-12-12 00:09:10|177132.1|176895|177136.8|176894.9|177136.8|176895|177130.9|176894.5|10
1733962160000|2024-12-12 00:09:20|177136.1|176894.8|177133.7|176894.6|177136.1|176894.8|177133.7|176894.6|8
1733962170000|2024-12-12 00:09:30|177133.6|176894.8|177133.9|176894.5|177134.6|176894.8|177133.2|176894.5|8
1733962180000|2024-12-12 00:09:40|177134.6|176894.4|177133|176894.6|177136|176894.6|177132.4|176894.4|9
1733962190000|2024-12-12 00:09:50|177133.1|176894.5|177134.7|176895|177134.7|176895.3|177133.1|176894.5|7
1733962200000|2024-12-12 00:10:00|177134|176895.4|177135.9|176894.6|177137.2|176895.4|177134|176894.6|9
1733962210000|2024-12-12 00:10:10|177135.8|176894.8|177133.9|176895.6|177135.8|176895.6|177133.3|176894.8|10
1733962220000|2024-12-12 00:10:20|177134.6|176894.5|177134.2|176894.8|177134.6|176894.8|177134.2|176894.5|3
1733962230000|2024-12-12 00:10:30|177133.9|176895.6|177133.7|176895.3|177133.9|176895.8|177133|176895.3|6
1733962240000|2024-12-12 00:10:40|177133|176894.6|177136.4|176894.6|177138.4|176894.6|177133|176894.6|7
1733962250000|2024-12-12 00:10:50|177135.2|176895.3|177137.2|176894.7|177137.2|176895.3|177135.2|176894.7|6
1733962260000|2024-12-12 00:11:00|177137.3|176895.1|177138.2|176894.5|177138.6|176895.1|177137.3|176894.5|7
1733962270000|2024-12-12 00:11:10|177137.6|176894.7|177137.2|176894.7|177137.6|176894.7|177137.2|176894.7|3
1733962280000|2024-12-12 00:11:20|177136.6|176894.4|177137.7|176894.3|177137.7|176894.4|177136.6|176894.3|4
1733962290000|2024-12-12 00:11:30|177135.7|176893.6|177147|176861.4|177174.7|176893.6|177122.4|176840.6|10
1733962300000|2024-12-12 00:11:40|177126|176883.3|177125.9|176884.5|177126.9|176884.5|177125.3|176883.3|8
1733962310000|2024-12-12 00:11:50|177126.4|176884.7|177125.5|176884.8|177126.9|176884.8|177125.5|176884.7|7
1733962320000|2024-12-12 00:12:00|177125|176897.8|177117.1|176898|177126.5|176898|177117.1|176897.8|7
1733962330000|2024-12-12 00:12:10|177117.7|176898.2|177117.6|176898.2|177117.7|176898.2|177117.1|176898.2|4
1733962340000|2024-12-12 00:12:20|177116.3|176898.3|177116.1|176898.3|177116.9|176898.3|177116.1|176898.3|8
1733962350000|2024-12-12 00:12:30|177116|176898.4|177116|176898.4|177116|176898.4|177116|176898.4|2
1733962360000|2024-12-12 00:12:40|177115.9|176898.5|177087.6|176807.5|177137.2|176900|177087.6|176797.9|8
1733962370000|2024-12-12 00:12:50|177084.6|176810.5|177085.2|176813.3|177096.6|176813.3|177084.6|176800.1|17
1733962380000|2024-12-12 00:13:00|177083.5|176815|177076.4|176823.4|177083.5|176823.4|177076.4|176815|13
1733962390000|2024-12-12 00:13:10|177075.7|176824.1|177073.4|176827.8|177075.7|176827.8|177072.8|176824.1|18
1733962400000|2024-12-12 00:13:20|177073|176828.1|177067.6|176845.1|177073|176845.4|177066.1|176828.1|18
1733962410000|2024-12-12 00:13:30|177066.1|176845.6|177066.7|176846.5|177067.2|176846.6|177065.2|176845.5|11
1733962420000|2024-12-12 00:13:40|177066.9|176846.3|177080.8|176837.6|177080.8|176847.3|177066.5|176837.6|7
1733962430000|2024-12-12 00:13:50|177081|176837.4|177081.7|176837.1|177081.7|176837.8|177081|176837.1|7
1733962440000|2024-12-12 00:14:00|177080.1|176837.5|177081.7|176837.1|177081.7|176837.5|177080.1|176837.1|5
1733962450000|2024-12-12 00:14:10|177082.5|176836.8|177071.5|176845.7|177083|176845.7|177071.5|176836.6|6
1733962460000|2024-12-12 00:14:20|177071.7|176845.5|177073.4|176844.4|177073.4|176855.3|177066.5|176844.4|6
1733962470000|2024-12-12 00:14:30|177072.5|176845.2|177072.5|176844.7|177072.5|176845.2|177072.5|176844.7|3
1733962480000|2024-12-12 00:14:40|177073|176844.3|177073.3|176844|177073.3|176844.3|177073|176844|4
1733962490000|2024-12-12 00:14:50|177073.7|176843.6|177074.2|176843.1|177074.2|176843.6|177073.7|176843.1|6
1733962500000|2024-12-12 00:15:00|177066.4|176853.4|177066.8|176852.4|177074.2|176854.1|177066.4|176843.1|8
1733962510000|2024-12-12 00:15:10|177066.9|176852.3|177067|176852.8|177067|176855|177066.9|176852.3|8
1733962520000|2024-12-12 00:15:20|177066.8|176853.1|177066.8|176852.3|177066.8|176853.7|177066.8|176852.3|5
1733962530000|2024-12-12 00:15:30|177066.9|176852.2|177067|176852.2|177067|176852.2|177066.9|176852.2|3
1733962540000|2024-12-12 00:15:40|177067.1|176852.1|177067.1|176852.8|177067.1|176852.8|177067.1|176852.1|3
1733962550000|2024-12-12 00:15:50|177067.2|176852.6|177067.2|176851.9|177067.2|176854|177067.2|176851.9|6
1733962560000|2024-12-12 00:16:00|177067.3|176851.8|177070.1|176852.4|177076|176852.5|177067.3|176843.8|8
1733962570000|2024-12-12 00:16:10|177070.2||177070.2||177070.2||177070.2||1
1733962580000|2024-12-12 00:16:20|177070.3|176853.1|177070.3|176852.3|177070.3|176853.7|177070.3|176852.3|6
1733962590000|2024-12-12 00:16:30|177070.5|176852.2|177070.5|176852|177070.5|176852.2|177070.5|176852|3
1733962600000|2024-12-12 00:16:40|177070.6|176851.9|177070.7|176851.9|177070.7|176851.9|177070.6|176851.9|3
1733962610000|2024-12-12 00:16:50|177070.8|176851.8|177070.8|176851.8|177070.8|176851.8|177070.8|176851.8|2
1733962620000|2024-12-12 00:17:00|177070.9|176851.7|177070.9|176852.3|177070.9|176852.3|177070.9|176851.7|3
1733962650000|2024-12-12 00:17:30||176853.6||176854.9||176855||176853.6|3
1733962660000|2024-12-12 00:17:40||176855||176854.4||176855||176854.4|2
1733962670000|2024-12-12 00:17:50|177070.8|176855|177070.8|176854.4|177070.8|176855.7|177070.8|176854.4|6
1733962680000|2024-12-12 00:18:00|177070.7|176861.1|177071.9|176860.7|177071.9|176862.5|177070.7|176859.7|10
1733962690000|2024-12-12 00:18:10|177071.8|176860.8|177071.8|176859.5|177071.8|176860.8|177071.8|176859.5|2
1733962700000|2024-12-12 00:18:20|177070.4|176860.8|177070.4|176860.2|177070.4|176861.5|177070.4|176860.2|3
1733962710000|2024-12-12 00:18:30|177070|176860.5|177070.5|176856.1|177070.5|176860.5|177070|176855.4|7
1733962720000|2024-12-12 00:18:40|177070.8|176855.7|177070.8|176855.7|177070.8|176855.7|177070.8|176855.7|2
1733962730000|2024-12-12 00:18:50|177071.2|176855.4|177071.2|176862.1|177071.2|176862.1|177071.2|176855.4|4
1733962740000|2024-12-12 00:19:00|177072.6|176860.8|177071.4|176860|177072.6|176862.7|177071.4|176860|6
1733962750000|2024-12-12 00:19:10|177070.6|176860.6|177069.9|176854.7|177070.6|176861.4|177069.9|176854.7|4
1733962760000|2024-12-12 00:19:20|177069.6|176860.7|177078.4|176846|177078.4|176861.3|177069.6|176845|5
1733962770000|2024-12-12 00:19:30|177078.5|176845.8|177069.5|176853.7|177078.5|176853.7|177069.5|176844.5|5
1733962780000|2024-12-12 00:19:40|177070.5|176853.4|177070.5|176854.1|177070.5|176855.4|177070.5|176853.4|6
1733962790000|2024-12-12 00:19:50|177070.6|176854|177070.6|176853.3|177070.6|176854|177070.6|176853.3|3
1733962800000|2024-12-12 00:20:00|177069.9|176854|177079.9|176843.5|177079.9|176854|177069.9|176843.5|4
1733962810000|2024-12-12 00:20:10|177080|176843.4|177071.3|176853.9|177080|176853.9|177071.3|176843.4|4
1733962820000|2024-12-12 00:20:20||176855.2||176853.9||176855.3||176853.9|4
1733962830000|2024-12-12 00:20:30|177071.2|176854.6|177071.1|176856.1|177071.2|176862.1|177071.1|176854.6|8
1733962840000|2024-12-12 00:20:40|177071.8|176853.4|177080.2|176844.6|177080.2|176861.4|177071.8|176844.6|9
1733962850000|2024-12-12 00:20:50|177071.9|176844.5|177071.2|176855.4|177071.9|176855.4|177071.2|176844.5|3
1733962860000|2024-12-12 00:21:00|177071.3|176861.4|177071.3|176854.6|177071.3|176862.7|177071.3|176854.6|6
1733962870000|2024-12-12 00:21:10||176853.9||176853.9||176853.9||176853.9|1
1733962880000|2024-12-12 00:21:20|177071.5|176853.7|177071.5|176855.1|177071.5|176855.1|177071.5|176852.4|5
1733962890000|2024-12-12 00:21:30|177071.6|176855|177071.6|176853.7|177071.6|176855|177071.6|176853.7|4
1733962900000|2024-12-12 00:21:40||176854.3||176854.3||176854.3||176854.3|1
1733962910000|2024-12-12 00:21:50|177071.7|176854.2|177071.7|176854.2|177071.7|176854.2|177071.7|176854.2|2
1733962920000|2024-12-12 00:22:00|177071.6|176861.5|177095.4|176831.9|177132.5|176908|177038|176799.4|16
1733962930000|2024-12-12 00:22:10|177095|176832.9|177092.8|176846.8|177101|176847.3|177092.5|176832.9|5
1733962940000|2024-12-12 00:22:20|177092.4|176846.2|177092.9|176845.1|177092.9|176846.2|177092.4|176845.1|4
1733962950000|2024-12-12 00:22:30|177093.1|176844.4|177093.8|176844.2|177093.8|176844.4|177093.1|176844.2|4
1733962960000|2024-12-12 00:22:40|177094.1|176843.9|177094.3|176843.8|177094.3|176843.9|177094.1|176843.8|4
1733962970000|2024-12-12 00:22:50|177094.4|176843.6|177094.4|176843.6|177094.4|176843.6|177094.4|176843.6|2
1733962980000|2024-12-12 00:23:00|177094.9|176843.2|177084.9|176850.4|177094.9|176850.5|177084.9|176843.2|3
1733962990000|2024-12-12 00:23:10|177085.2|176842.2|177085.4|176848.7|177095.2|176848.7|177085.2|176842.2|4
1733963000000|2024-12-12 00:23:20|177085.6|176848.5|177085.6|176848.5|177085.6|176848.5|177085.6|176848.5|1
1733963010000|2024-12-12 00:23:30|177085.7|176848.3|177086.3|176847.8|177086.3|176848.3|177085.7|176847.8|4
1733963030000|2024-12-12 00:23:50|177086.5|176847.5|177086.5|176847.5|177086.5|176847.5|177086.5|176847.5|2
1733963040000|2024-12-12 00:24:00|177086.7|176847.4|177086.8|176847.2|177086.8|176847.4|177086.7|176847.2|4
1733963050000|2024-12-12 00:24:10|177086.9|176847.1|177086.9|176847.1|177086.9|176847.1|177086.9|176847.1|2
1733963060000|2024-12-12 00:24:20||176847||176847||176847||176847|1
1733963070000|2024-12-12 00:24:30|177087||177087||177087||177087||1
1733963080000|2024-12-12 00:24:40|177087.1|176846.9|177087.1|176846.9|177087.1|176846.9|177087.1|176846.9|2
1733963090000|2024-12-12 00:24:50|177087.2|176846.8|177087.3|176846.8|177087.3|176846.8|177087.2|176846.8|3
1733963100000|2024-12-12 00:25:00||176846.7||176846.7||176846.7||176846.7|1
1733963110000|2024-12-12 00:25:10|177087.4||177087.4||177087.4||177087.4||1
1733963150000|2024-12-12 00:25:50|177087.5|176846.6|177087.5|176846.6|177087.5|176846.6|177087.5|176846.6|2
1733963160000|2024-12-12 00:26:00||176846.5||176846.5||176846.5||176846.5|1
1733963170000|2024-12-12 00:26:10|177087.6|176846.3|177087.7|176846.3|177087.7|176846.3|177087.6|176846.3|3
1733963180000|2024-12-12 00:26:20|177087.8|176846.2|177087.8|176846.7|177087.8|176849.6|177087.8|176846.2|5
1733963190000|2024-12-12 00:26:30|177088|176846.8|177088|176846.8|177088|176846.8|177088|176846.8|2
1733963200000|2024-12-12 00:26:40|177087.9|176846.1|177087.9|176846.3|177087.9|176848.1|177087.9|176846.1|4
1733963210000|2024-12-12 00:26:50|177098.1|176834.7|177097.9|176834.8|177098.1|176834.8|177097.9|176834.7|3
1733963220000|2024-12-12 00:27:00||176834.9||176834.9||176834.9||176834.9|1
1733963240000|2024-12-12 00:27:20|177087.6|176846.5|177087.5|176846.5|177087.6|176846.5|177087.5|176846.5|2
1733963250000|2024-12-12 00:27:30|177087.3|176853.2|177087.3|176851|177087.3|176853.7|177087.3|176848.4|13
1733963260000|2024-12-12 00:27:40|177087.4|176851.5|177087|176855.2|177087.4|176855.2|177087|176849.5|12
1733963270000|2024-12-12 00:27:50|177086.8|176852.6|177087.2|176850.2|177087.5|176855.2|177086.8|176849.9|16
1733963280000|2024-12-12 00:28:00|177087|176851.5|177086.4|176851.3|177087|176855.9|177086.4|176850.2|17
1733963290000|2024-12-12 00:28:10|177086.2|176855.9|177086.6|176851.5|177086.9|176856.1|177086|176851.2|17
1733963300000|2024-12-12 00:28:20|177086|176856.1|177085.9|176853.8|177086.6|176856.5|177085.9|176850.1|20
1733963310000|2024-12-12 00:28:30|177085.8|176852.5|177085.7|176856|177085.8|176856.5|177085.7|176850.5|13
1733963320000|2024-12-12 00:28:40|177096|176852.7|177085.3|176852.3|177096|176853.9|177085|176842.5|11
1733963330000|2024-12-12 00:28:50|177095.5|176854.9|177085.4|176852.3|177095.5|176856.7|177085.1|176843.5|15
1733963340000|2024-12-12 00:29:00|177095.6|176856.3|177085.3|176852.8|177095.6|176856.3|177085.2|176843.9|18
1733963350000|2024-12-12 00:29:10|177083.9|176854.8|177084.3|176852.3|177084.6|176854.8|177083.9|176852.2|6
1733963360000|2024-12-12 00:29:20|177084.1|176852.5|177084|176852.6|177084.1|176852.6|177084|176852.5|3
1733963370000|2024-12-12 00:29:30|177084.4|176855.9|177084.4|176853.7|177084.4|176855.9|177084.4|176853.7|2
1733963380000|2024-12-12 00:29:40|177084.9|176853.1|177084.1|176853.3|177084.9|176853.3|177081.6|176853.1|7
1733963390000|2024-12-12 00:29:50|177079.4|176853.4|177090.2|176837|177090.3|176853.4|177074|176837|15
1733963400000|2024-12-12 00:30:00|177090.7|176825.9|177065.1|176825.4|177090.7|176828.9|177065.1|176824.4|17
1733963410000|2024-12-12 00:30:10|177071.6|176825.9|177068.1|176826.3|177071.6|176826.4|177062|176825.4|15
1733963420000|2024-12-12 00:30:20|177067.6|176825.4|177061.4|176824.1|177071.6|176825.9|177060.4|176824.1|23
1733963430000|2024-12-12 00:30:30|176990.2|176739.7|176932.3|176730.5|177010.7|176750.7|176931.3|176712.9|26
1733963440000|2024-12-12 00:30:40|176932|176730.2|176894.3|176653|176973|176730.2|176892.4|176645.8|11
1733963450000|2024-12-12 00:30:50|176894.7|176652.6|176870.2|176640.8|176898.2|176652.6|176870.2|176639.3|6
1733963460000|2024-12-12 00:31:00|176870.8|176641.8|176935|176655.4|176939.5|176655.4|176870.8|176641.5|6
1733963470000|2024-12-12 00:31:10|176937.4|176652.9|176925.8|176664.2|176937.4|176664.2|176925.8|176652.9|8
1733963480000|2024-12-12 00:31:20|176924.8|176665.2|176896.8|176671.2|176924.8|176671.2|176896.8|176665.2|12
1733963490000|2024-12-12 00:31:30|176896.4|176672|176832.6|176702.6|176896.4|176702.6|176832.3|176667.4|9
1733963500000|2024-12-12 00:31:40|176832.1|176702.1|176894.8|176673.2|176895.6|176702.6|176830|176666.5|10
1733963510000|2024-12-12 00:31:50|176894.4|176673.6|176888.1|176678.7|176894.6|176678.7|176888.1|176673.4|10
1733963520000|2024-12-12 00:32:00|176887.3|176679.1|176887.6|176680|176888.1|176680|176887.2|176679.1|8
1733963530000|2024-12-12 00:32:10|176889.3|176678.3|176829.3|176699.3|176890.1|176702.3|176829.3|176677.5|8
1733963540000|2024-12-12 00:32:20|176831.5|176701.5|176832|176702|176832.4|176702.4|176831.5|176701.5|7
1733963550000|2024-12-12 00:32:30|176832.8|176702.8|176832|176702|176832.8|176702.8|176832|176702|2
1733963560000|2024-12-12 00:32:40|176831.6|176701.6|176831.7|176701.7|176832.1|176702.1|176831.6|176701.6|6
1733963570000|2024-12-12 00:32:50|176832.2|176702.2|176832.3|176702.3|176832.3|176702.3|176831.2|176701.2|5
1733963580000|2024-12-12 00:33:00|176832.2|176702.2|176832.3|176702.3|176833.2|176703.2|176832.2|176702.2|5
1733963590000|2024-12-12 00:33:10|176830.3|176700.3|176832.2|176702.2|176832.2|176702.2|176830.3|176700.3|2
1733963600000|2024-12-12 00:33:20|176834.1|176704.1|176832.3|176702.3|176834.1|176704.1|176832.3|176702.3|2
1733963610000|2024-12-12 00:33:30|176832|176702|176831.3|176701.3|176832.3|176702.3|176830|176700|15
1733963620000|2024-12-12 00:33:40|176831|176701|176832|176702|176832.1|176702.1|176831|176701|4
1733963630000|2024-12-12 00:33:50|176831.5|176701.5|176832|176702|176832|176702|176831.3|176701.3|11
1733963640000|2024-12-12 00:34:00|176822.9|176692.9|176904.1|176602.6|176915.5|176692.9|176822.9|176582.6|14
1733963650000|2024-12-12 00:34:10|176908.2|176590.7|176899.1|176615.2|176908.4|176615.2|176899.1|176590.4|12
1733963660000|2024-12-12 00:34:20|176896.7|176602|176913.5|176585.6|176913.5|176636|176876.8|176585.6|7
1733963670000|2024-12-12 00:34:30|176913.2|176584.2|176915.9|176582.7|176915.9|176584.6|176913.2|176582.7|8
1733963680000|2024-12-12 00:34:40|176915.7|176582.5|176917.9|176581.1|176917.9|176582.5|176915.7|176581.1|8
1733963690000|2024-12-12 00:34:50|176919.1|176580|176892.6|176571.5|176919.1|176580|176890.8|176571.5|4
1733963700000|2024-12-12 00:35:00|176893.7|176570.4|176894.2|176569.9|176894.2|176570.4|176893.7|176569.9|4
1733963710000|2024-12-12 00:35:10|176895|176569.1|176915.9|176587.8|176920.5|176587.8|176893.7|176569.1|8
1733963720000|2024-12-12 00:35:20|176888.7|176615|176884.9|176626|176888.7|176626|176884.8|176615|8
1733963730000|2024-12-12 00:35:30|176885.1|176626.2|176885.2|176625.9|176885.2|176626.2|176885.1|176625.9|5
1733963740000|2024-12-12 00:35:40||176625.8||176625.8||176625.8||176625.8|1
1733963750000|2024-12-12 00:35:50|176885.3|176625.9|176845.4|176624.8|176885.3|176625.9|176845.4|176624.6|6
1733963760000|2024-12-12 00:36:00|176885.5|176639.5|176949|176653.1|176949|176653.7|176885.4|176621.9|15
1733963770000|2024-12-12 00:36:10|176952.7|176655|176954|176656.7|176954|176657|176952.4|176653.3|11
1733963780000|2024-12-12 00:36:20|176940|176656.3|176939.4|176652.5|176940|176656.3|176939.4|176651.9|7
1733963790000|2024-12-12 00:36:30|176938.6|176653.2|176895.1|176681|176938.6|176681|176895.1|176653.2|6
1733963800000|2024-12-12 00:36:40|176894.6|176681.5|176894.1|176681.5|176894.6|176681.5|176894.1|176681.5|2
1733963810000|2024-12-12 00:36:50|176894.9|176681.8|176834.2|176704.2|176894.9|176704.2|176834.1|176675.3|6
1733963820000|2024-12-12 00:37:00|176834.3|176704.3|176900.7|176637|176901|176704.5|176834.1|176636.7|6
1733963830000|2024-12-12 00:37:10|176900.2|176637.6|176934.1|176657.4|176934.1|176657.4|176899.2|176637.6|4
1733963840000|2024-12-12 00:37:20|176933.5|176657.7|176937.7|176659|176938.2|176659|176933.5|176657.7|6
1733963850000|2024-12-12 00:37:30|176937.6|176659.1|176936.8|176658.6|176938.8|176659.4|176935.8|176657.9|11
1733963860000|2024-12-12 00:37:40|176935.5|176658.9|176894.4|176682.9|176936.6|176682.9|176894.4|176658.6|15
1733963870000|2024-12-12 00:37:50|176832.2|176702.2|176836.1|176706.1|176837.3|176707.3|176832.2|176702.2|6
1733963880000|2024-12-12 00:38:00|176831.6|176701.6|176837.4|176707.4|176837.4|176707.4|176831.6|176701.6|9
1733963890000|2024-12-12 00:38:10|176836.9|176706.9|176838.1|176708.1|176840.2|176710.2|176836.6|176706.6|6
1733963900000|2024-12-12 00:38:20|176838|176708|176838.1|176708.1|176838.1|176708.1|176838|176708|2
1733963910000|2024-12-12 00:38:30|176838|176708|176847.8|176717.8|176848.5|176718.5|176838|176708|6
1733963920000|2024-12-12 00:38:40|176847.3|176717.3|176841.2|176711.2|176847.3|176717.3|176841.2|176711.2|3
1733963930000|2024-12-12 00:38:50|176841.5|176711.5|176842.1|176712.1|176842.4|176712.4|176841.2|176711.2|6
1733963940000|2024-12-12 00:39:00|176843.6|176713.6|176841.8|176711.8|176847.4|176717.4|176841.7|176711.7|8
1733963950000|2024-12-12 00:39:10|176841.4|176711.4|176905.5|176686.7|176905.5|176712.8|176841.4|176686.7|4
1733963960000|2024-12-12 00:39:20|176900.7|176688.8|176901|176684.6|176901|176688.8|176899.8|176684.6|4
1733963970000|2024-12-12 00:39:30|176901.4|176685|176901.4|176684.5|176901.4|176685|176901.4|176684.1|4
1733963980000|2024-12-12 00:39:40|176901|176684.1|176899.4|176686.2|176901|176686.4|176899.1|176684.1|7
1733963990000|2024-12-12 00:39:50|176843.5|176713.5|176843.3|176713.3|176843.5|176713.5|176843.3|176713.3|2
1733964000000|2024-12-12 00:40:00|176842.9|176712.9|176843.2|176713.2|176843.5|176713.5|176842.9|176712.9|6
1733964010000|2024-12-12 00:40:10|176843.9|176713.9|176843.5|176713.5|176844.9|176714.9|176843.3|176713.3|7
1733964020000|2024-12-12 00:40:20|176843.3|176713.3|176843.5|176713.5|176843.8|176713.8|176842.2|176712.2|9
1733964030000|2024-12-12 00:40:30|176843|176713|176843.7|176713.7|176844|176714|176843|176713|7
1733964040000|2024-12-12 00:40:40|176845.8|176715.8|176845.3|176715.3|176846.2|176716.2|176845.3|176715.3|4
1733964050000|2024-12-12 00:40:50|176896.4|176692.2|176861|176731|176896.4|176731.3|176860.8|176692.2|9
1733964060000|2024-12-12 00:41:00|176860.8|176730.8|176861|176731|176861.1|176731.1|176860.6|176730.6|10
1733964070000|2024-12-12 00:41:10|176860.8|176730.8|176896.2|176694.1|176896.2|176731.2|176860.6|176694.1|7
1733964080000|2024-12-12 00:41:20|176895.6|176693.7|176895.7|176694.4|176895.7|176695.5|176895.6|176693.7|9
1733964090000|2024-12-12 00:41:30|176895.9|176716.1|176846.7|176716.7|176895.9|176716.7|176845.6|176715.6|10
1733964100000|2024-12-12 00:41:40|176846.4|176716.4|176845.9|176715.9|176846.4|176716.4|176845.3|176715.3|10
1733964110000|2024-12-12 00:41:50|176846.2|176716.2|176845.9|176715.9|176846.2|176716.2|176845.1|176715.1|9
1733964120000|2024-12-12 00:42:00|176846.4|176716.4|176845.4|176715.4|176846.4|176716.4|176844.9|176714.9|8
1733964130000|2024-12-12 00:42:10|176844.9|176714.9|176846.6|176716.6|176847.1|176717.1|176844.9|176714.9|6
1733964140000|2024-12-12 00:42:20|176846.8|176716.8|176898.5|176689.1|176898.6|176716.8|176841.2|176689|8
1733964150000|2024-12-12 00:42:30|176898.2|176690.7|176899.2|176688.3|176899.2|176690.7|176898.2|176688.3|7
1733964160000|2024-12-12 00:42:40|176899.3|176688.2|176899.3|176688.2|176899.3|176688.2|176899.3|176688.2|2
1733964170000|2024-12-12 00:42:50|176899|176688.5|176844.1|176714.1|176899|176714.1|176844.1|176688.4|4
1733964180000|2024-12-12 00:43:00|176843.1|176713.1|176844.3|176714.3|176845.7|176715.7|176840.9|176710.9|6
1733964190000|2024-12-12 00:43:10|176844|176714|176844.1|176714.1|176844.1|176714.1|176843.4|176713.4|3
1733964200000|2024-12-12 00:43:20|176844.7|176714.7|176844.8|176714.8|176845.5|176715.5|176844|176714|7
1733964210000|2024-12-12 00:43:30|176845.8|176715.8|176860.6|176730.6|176896.8|176730.9|176845.8|176693.2|12
1733964220000|2024-12-12 00:43:40|176860.4|176730.4|176861.2|176731.2|176861.2|176731.2|176860.1|176730.1|7
1733964230000|2024-12-12 00:43:50|176861|176731|176896.8|176693|176896.8|176731|176860|176693|5
1733964240000|2024-12-12 00:44:00|176895.4|176694.5|176845|176715|176895.4|176715|176845|176694.4|4
1733964250000|2024-12-12 00:44:10|176845.2|176715.2|176868.9|176738.9|176869.8|176739.8|176845.1|176715.1|7
1733964260000|2024-12-12 00:44:20|176869.1|176739.1|176868.9|176738.9|176869.1|176739.1|176868.9|176738.9|2
1733964270000|2024-12-12 00:44:30|176869.1|176739.1|176868.8|176738.8|176869.1|176739.1|176868.8|176738.8|4
1733964280000|2024-12-12 00:44:40|176869|176739|176868.9|176738.9|176869|176739|176868.8|176738.8|3
1733964290000|2024-12-12 00:44:50|176869|176739|176853.1|176723.1|176869|176739|176853.1|176723.1|5
1733964300000|2024-12-12 00:45:00|176853.2|176723.2|176853.1|176723.1|176853.3|176723.3|176853.1|176723.1|4
1733964310000|2024-12-12 00:45:10|176853.3|176723.3|176853.1|176723.1|176853.3|176723.3|176853.1|176723.1|4
1733964320000|2024-12-12 00:45:20|176853.2|176723.2|176853.1|176723.1|176853.2|176723.2|176853.1|176723.1|4
1733964330000|2024-12-12 00:45:30|176853.2|176723.2|176853.1|176723.1|176853.4|176723.4|176853.1|176723.1|5
1733964340000|2024-12-12 00:45:40|176853.2|176723.2|176853.2|176723.2|176853.3|176723.3|176853.1|176723.1|4
1733964350000|2024-12-12 00:45:50|176853.1|176723.1|176853.1|176723.1|176853.2|176723.2|176853.1|176723.1|3
1733964360000|2024-12-12 00:46:00|176853.2|176723.2|176853|176723|176853.2|176723.2|176853|176723|3
1733964370000|2024-12-12 00:46:10|176853.1|176723.1|176853.2|176723.2|176853.2|176723.2|176853.1|176723.1|2
1733964380000|2024-12-12 00:46:20|176853.1|176723.1|176853|176723|176853.1|176723.1|176853|176723|2
1733964390000|2024-12-12 00:46:30|176853.1|176723.1|176853.1|176723.1|176853.7|176723.7|176853.1|176723.1|3
1733964410000|2024-12-12 00:46:50|176853|176723|176853|176723|176853|176723|176853|176723|1
1733964440000|2024-12-12 00:47:20|176852.6|176722.6|176873.4|176630.4|176873.4|176722.6|176826.8|176630.4|5
1733964450000|2024-12-12 00:47:30|176872.7|176630.6|176874.3|176616.1|176874.3|176630.6|176872.5|176616.1|8
1733964460000|2024-12-12 00:47:40|176873.9|176617.3|176876.4|176614.6|176876.4|176617.3|176873.9|176614.6|5
1733964470000|2024-12-12 00:47:50|176876.9|176614.2|176909.3|176614.3|176909.3|176614.3|176876.9|176611.4|7
1733964480000|2024-12-12 00:48:00|176908.1|176614|176878.3|176638.3|176908.1|176639.6|176876.3|176614|15
1733964490000|2024-12-12 00:48:10|176878.8|176637.8|176879.7|176636.9|176879.7|176637.8|176878.8|176636.9|5
1733964500000|2024-12-12 00:48:20|176880.5|176636.1|176880.9|176635.3|176880.9|176637.3|176880.1|176635.3|8
1733964510000|2024-12-12 00:48:30|176881|176636.1|176881.6|176635|176881.6|176636.1|176881|176635|6
1733964520000|2024-12-12 00:48:40|176882.1|176634.6|176882.3|176631.1|176882.3|176635|176882.1|176630.7|9
1733964530000|2024-12-12 00:48:50|176883.1|176630.3|176854|176634.7|176884.5|176634.7|176854|176627.3|6
1733964540000|2024-12-12 00:49:00|176854.8|176634.2|176854.9|176633.8|176854.9|176634.7|176854.8|176632.9|8
1733964550000|2024-12-12 00:49:10|176855.3|176633.4|176855.9|176632.3|176855.9|176633.4|176855.3|176632.3|5
1733964560000|2024-12-12 00:49:20|176856.8|176631.4|176857.6|176630.7|176857.6|176631.4|176856.8|176629.7|6
1733964570000|2024-12-12 00:49:30|176857.7|176630.5|176860.3|176630.2|176860.3|176630.5|176857.7|176629.7|9
1733964580000|2024-12-12 00:49:40|176860.9|176629.7|176861.4|176629.1|176861.4|176629.7|176860.9|176628.6|5
1733964590000|2024-12-12 00:49:50|176861.3|176628.6|176863.9|176626.1|176863.9|176628.6|176861.3|176626.1|8
1733964600000|2024-12-12 00:50:00|176863.1|176624.6|176863.2|176624.2|176863.2|176626.4|176863.1|176624.2|7
1733964610000|2024-12-12 00:50:10|176863.6|176624.8|176855.2|176622.8|176863.6|176624.8|176855.2|176621.4|8
1733964620000|2024-12-12 00:50:20|176855.5|176622.5|176855.4|176624.6|176855.5|176625.3|176855.4|176622.5|5
1733964630000|2024-12-12 00:50:30|176865.4|176625.7|176865.9|176620.1|176865.9|176625.7|176865.4|176619.6|8
1733964640000|2024-12-12 00:50:40|176854.6|176626.8|176866.4|176619.6|176866.4|176626.8|176854.6|176619.2|8
1733964650000|2024-12-12 00:50:50|176854.9|176624.4|176855.2|176624.1|176855.2|176625|176854.9|176624.1|6
1733964660000|2024-12-12 00:51:00|176855.4|176623.4|176855.5|176624.5|176855.5|176625.9|176855.4|176623.2|8
1733964670000|2024-12-12 00:51:10|176855.7|176625.1|176855.7|176624.3|176855.7|176625.1|176855.7|176624.3|5
1733964680000|2024-12-12 00:51:20|176855.8|176624.2|176855.9|176624.7|176855.9|176624.7|176855.8|176622.9|7
1733964690000|2024-12-12 00:51:30|176857.3|176623.4|176857.5|176622.7|176858.2|176624.1|176857.3|176622|8
1733964700000|2024-12-12 00:51:40|176857.7|176622|176857.8|176623|176857.8|176623.7|176857.7|176621.8|9
1733964710000|2024-12-12 00:51:50|176857.9|176622.9|176858.1|176622.7|176858.1|176623.5|176857.9|176622.2|9
1733964720000|2024-12-12 00:52:00|176858.2|176622|176858.3|176621.2|176858.3|176622.6|176858.2|176621.2|6
1733964730000|2024-12-12 00:52:10|176859.5|176620|176859.5|176620|176859.5|176620|176859.5|176620|2
1733964740000|2024-12-12 00:52:20|176859.2|176620.3|176858.6|176620.9|176859.2|176620.9|176858.6|176620.3|4
1733964750000|2024-12-12 00:52:30|176858.7|176620.8|176858.8|176620.7|176858.8|176620.8|176858.7|176620.7|4
1733964760000|2024-12-12 00:52:40|176858.9|176620.6|176858.9|176621.3|176858.9|176621.3|176858.9|176620.6|3
1733964770000|2024-12-12 00:52:50|176859|176620.6|176859|176621.2|176859|176621.2|176859|176620.5|4
1733964780000|2024-12-12 00:53:00||176620.5||176620.5||176620.5||176620.5|1
1733964790000|2024-12-12 00:53:10|176859.1|176620.4|176859.1|176620.4|176859.1|176620.4|176859.1|176620.4|2
1733964800000|2024-12-12 00:53:20|176859.2|176620.3|176859.2|176620.3|176859.2|176620.3|176859.2|176620.3|2
1733964810000|2024-12-12 00:53:30|176857.9|176621|176857.9|176631.6|176857.9|176631.6|176857.9|176620.3|5
1733964820000|2024-12-12 00:53:40|176857.6|176631.9|176857.6|176632.6|176857.6|176632.6|176857.6|176631.9|3
1733964830000|2024-12-12 00:53:50|176869.2|176624.4|176867|176623.3|176869.2|176624.6|176867|176623.3|6
1733964840000|2024-12-12 00:54:00|176866.9|176623.4|176866.8|176615|176866.9|176624|176866.8|176614.5|11
1733964850000|2024-12-12 00:54:10||176619||176619.4||176619.5||176619|3
1733964860000|2024-12-12 00:54:20|176854.4|176625.9|176866.3|176621|176866.3|176627.3|176853.7|176620.5|5
1733964870000|2024-12-12 00:54:30|176866.2|176621.5|176866.1|176621.6|176866.2|176622.1|176866.1|176621.5|5
1733964880000|2024-12-12 00:54:40|176866|176620.6|176866|176621.2|176866|176621.2|176866|176620.6|4
1733964890000|2024-12-12 00:54:50|176866.3|176622.2|176855|176637.3|176867.2|176637.9|176855|176621.2|10
1733964900000|2024-12-12 00:55:00|176867.3|176627.5|176868.9|176627.7|176869.3|176628.5|176867.3|176627.5|12
1733964910000|2024-12-12 00:55:10|176868.8|176626.8|176868.8|176620.8|176868.8|176627.3|176868.8|176620.3|12
1733964920000|2024-12-12 00:55:20|176868.9|176620.3|176868.9|176623.7|176868.9|176624.3|176868.9|176620.3|10
1733964930000|2024-12-12 00:55:30|176869|176623.2|176869|176624.7|176869|176625.2|176869|176623.2|7
1733964940000|2024-12-12 00:55:40||176623.7||176626.2||176626.7||176623.7|8
1733964950000|2024-12-12 00:55:50|176857.3|176626.7|176857.2|176635|176857.3|176635|176857.2|176625.7|8
1733964960000|2024-12-12 00:56:00|176857.1|176635.7|176857.1|176635.1|176857.1|176636.4|176857.1|176634.5|7
1733964970000|2024-12-12 00:56:10|176857|176635.2|176857|176634.5|176857|176635.2|176857|176633.8|3
1733964980000|2024-12-12 00:56:20|176857.1|176633.2|176857.1|176631.8|176857.1|176633.8|176857.1|176628.5|9
1733964990000|2024-12-12 00:56:30|176857.2|176632.5|176857.2|176631|176857.2|176633.2|176857.2|176627.8|11
1733965000000|2024-12-12 00:56:40|176857.3|176630.4|176857.3|176632.3|176857.3|176632.3|176857.3|176630.4|6
1733965010000|2024-12-12 00:56:50||176632.2||176632.2||176632.2||176631.6|3
1733965020000|2024-12-12 00:57:00|176857.4|176633.5|176857.3|176633.6|176857.4|176634.2|176857.3|176629.5|7
1733965030000|2024-12-12 00:57:10|176857.4|176632.2|176857.4|176630.8|176857.4|176632.2|176857.4|176626.9|9
1733965040000|2024-12-12 00:57:20|176857.5|176629.5|176857.4|176633.4|176857.5|176633.4|176857.4|176629.5|8
1733965050000|2024-12-12 00:57:30|176857.5|176631.4|176857.5|176630.7|176857.5|176632.1|176857.5|176630.7|8
1733965060000|2024-12-12 00:57:40||176631.4||176631.4||176633.4||176631.4|5
1733965070000|2024-12-12 00:57:50||176632.7||176633.4||176633.4||176631.4|4
1733965080000|2024-12-12 00:58:00||176632.7||176633.4||176633.4||176632.7|3
1733965090000|2024-12-12 00:58:10||176635.4||176634.1||176635.4||176634.1|2
1733965100000|2024-12-12 00:58:20|176857.4|176636.1|176869|176626.7|176869|176636.2|176857.4|176626.6|8
1733965110000|2024-12-12 00:58:30|176868.9|176627.2|176868.9|176627.2|176868.9|176627.2|176868.9|176626.2|7
1733965120000|2024-12-12 00:58:40|176868.8|176626.7|176868.8|176627.3|176868.8|176627.8|176868.8|176625.8|10
1733965130000|2024-12-12 00:58:50|176857|176626.8|176857|176637.2|176857|176637.2|176857|176626.4|6
1733965140000|2024-12-12 00:59:00|176856.9|176635.2|176856.9|176636|176856.9|176636.6|176856.9|176635.2|7
1733965150000|2024-12-12 00:59:10|176857|176635.3|176857|176632.6|176857|176635.3|176857|176628.6|9
1733965160000|2024-12-12 00:59:20|176857.1|176635.2|176857.1|176632.5|176857.1|176635.2|176857.1|176631.9|6
1733965170000|2024-12-12 00:59:30|176893.8|176624.4|176893.7|176627.4|176893.8|176627.9|176893.7|176624.4|8
1733965180000|2024-12-12 00:59:40|176894.2|176627.5|176894.2|176626.5|176894.2|176627.5|176894.2|176622.5|7
1733965190000|2024-12-12 00:59:50||176627||176625.5||176627.5||176625.5|7
1733965200000|2024-12-12 01:00:00|176845.3|176634|176781.9|176651.9|176873.8|176655.8|176781.9|176603.8|18
1733965210000|2024-12-12 01:00:10|176782.1|176652.1|176758.8|176628.8|176782.1|176652.1|176756.4|176626.4|17
1733965220000|2024-12-12 01:00:20|176768.7|176638.7|176756.1|176626.1|176773.9|176643.9|176754.7|176624.7|13
1733965230000|2024-12-12 01:00:30|176756.2|176626.2|176757.3|176627.3|176757.6|176627.6|176754.5|176624.5|9
1733965240000|2024-12-12 01:00:40|176758.3|176628.3|176757.9|176627.9|176765.8|176635.8|176756.3|176626.3|14
1733965250000|2024-12-12 01:00:50|176757.8|176627.8|176774.7|176644.7|176774.8|176644.8|176757.6|176627.6|7
1733965260000|2024-12-12 01:01:00|176767.7|176637.7|176767.9|176637.9|176767.9|176637.9|176767.7|176637.7|8
1733965270000|2024-12-12 01:01:10|176767.7|176637.7|176783|176653|176783.2|176653.2|176767.3|176637.3|9
1733965280000|2024-12-12 01:01:20|176783.2|176653.2|176783.5|176653.5|176784.5|176654.5|176783.2|176653.2|8
1733965290000|2024-12-12 01:01:30|176783.4|176653.4|176783.5|176653.5|176783.5|176653.5|176783.4|176653.4|2
1733965300000|2024-12-12 01:01:40|176783.6|176653.6|176783.2|176653.2|176783.6|176653.6|176783.2|176653.2|6
1733965310000|2024-12-12 01:01:50|176783.4|176653.4|176780.7|176650.7|176783.5|176653.5|176780.7|176650.7|7
1733965320000|2024-12-12 01:02:00|176780.4|176650.4|176776.9|176646.9|176780.4|176650.4|176772.8|176642.8|6
1733965330000|2024-12-12 01:02:10|176778.1|176648.1|176781.1|176651.1|176781.1|176651.1|176778.1|176648.1|5
1733965340000|2024-12-12 01:02:20|176787.9|176657.9|176790.5|176660.5|176790.5|176660.5|176787.9|176657.9|5
1733965350000|2024-12-12 01:02:30|176790.6|176660.6|176779.6|176649.6|176790.6|176660.6|176779.6|176649.6|7
1733965360000|2024-12-12 01:02:40|176779.8|176649.8|176780.7|176650.7|176780.7|176650.7|176779.8|176649.8|5
1733965370000|2024-12-12 01:02:50|176780.6|176650.6|176786.2|176656.2|176790.8|176660.8|176780.6|176650.6|10
1733965380000|2024-12-12 01:03:00|176783.4|176653.4|176784.6|176654.6|176784.8|176654.8|176782.6|176652.6|7
1733965390000|2024-12-12 01:03:10|176784.8|176654.8|176783|176653|176784.8|176654.8|176782.4|176652.4|3
1733965400000|2024-12-12 01:03:20|176783.1|176653.1|176780|176650|176783.3|176653.3|176780|176650|6
1733965410000|2024-12-12 01:03:30|176780.1|176650.1|176777.2|176647.2|176780.1|176650.1|176777.2|176647.2|3
1733965420000|2024-12-12 01:03:40|176774.8|176644.8|176772.7|176642.7|176774.8|176644.8|176772.6|176642.6|6
1733965430000|2024-12-12 01:03:50|176774.2|176644.2|176778.4|176648.4|176778.4|176648.4|176774.2|176644.2|5
1733965440000|2024-12-12 01:04:00|176778.6|176648.6|176785.4|176655.4|176785.6|176655.6|176778.6|176648.6|4
1733965450000|2024-12-12 01:04:10|176785.5|176655.5|176785.6|176655.6|176785.8|176655.8|176785.4|176655.4|5
1733965460000|2024-12-12 01:04:20|176785.9|176655.9|176785.4|176655.4|176785.9|176655.9|176785.4|176655.4|3
1733965470000|2024-12-12 01:04:30|176785.5|176655.5|176785|176655|176785.5|176655.5|176785|176655|6
1733965480000|2024-12-12 01:04:40|176787|176657|176779.1|176649.1|176787|176657|176779.1|176649.1|6
1733965490000|2024-12-12 01:04:50|176778.6|176648.6|176782.1|176652.1|176783.7|176653.7|176778.6|176648.6|6
1733965500000|2024-12-12 01:05:00|176781.7|176651.7|176771.3|176641.3|176781.7|176651.7|176771.3|176641.3|5
1733965510000|2024-12-12 01:05:10|176772.3|176642.3|176772.5|176642.5|176774|176644|176772.3|176642.3|3
1733965520000|2024-12-12 01:05:20|176772.8|176642.8|176776.2|176646.2|176776.2|176646.2|176772.6|176642.6|5
1733965530000|2024-12-12 01:05:30|176776.3|176646.3|176776.1|176646.1|176776.3|176646.3|176776.1|176646.1|2
1733965540000|2024-12-12 01:05:40|176775.1|176645.1|176767.9|176637.9|176775.1|176645.1|176767.7|176637.7|5
1733965550000|2024-12-12 01:05:50|176768.4|176638.4|176767.5|176637.5|176768.4|176638.4|176767.4|176637.4|3
1733965560000|2024-12-12 01:06:00|176767.4|176637.4|176766.6|176636.6|176767.4|176637.4|176766.6|176636.6|3
1733965570000|2024-12-12 01:06:10|176768.1|176638.1|176768.9|176638.9|176768.9|176638.9|176768.1|176638.1|5
1733965580000|2024-12-12 01:06:20|176770.2|176640.2|176785.2|176655.2|176786.2|176656.2|176770.2|176640.2|3
1733965590000|2024-12-12 01:06:30|176785|176655|176777.4|176647.4|176790.6|176660.6|176774|176644|10
1733965600000|2024-12-12 01:06:40|176778.2|176648.2|176783|176653|176783|176653|176778.2|176648.2|5
1733965610000|2024-12-12 01:06:50|176782.9|176652.9|176782.2|176652.2|176783|176653|176782.2|176652.2|3
1733965630000|2024-12-12 01:07:10|176781.2|176651.2|176781.3|176651.3|176781.4|176651.4|176781.2|176651.2|3
1733965640000|2024-12-12 01:07:20|176781.4|176651.4|176781.3|176651.3|176781.4|176651.4|176781.3|176651.3|2
1733965650000|2024-12-12 01:07:30|176780.8|176650.8|176781.3|176651.3|176781.7|176651.7|176780.8|176650.8|6
1733965660000|2024-12-12 01:07:40|176781.4|176651.4|176781.3|176651.3|176781.4|176651.4|176781.3|176651.3|2
1733965670000|2024-12-12 01:07:50|176781.5|176651.5|176781.3|176651.3|176781.5|176651.5|176781.3|176651.3|2
1733965680000|2024-12-12 01:08:00|176781.4|176651.4|176781.3|176651.3|176781.4|176651.4|176781.3|176651.3|2
1733965690000|2024-12-12 01:08:10|176781.4|176651.4|176781.3|176651.3|176781.4|176651.4|176781.3|176651.3|4
1733965700000|2024-12-12 01:08:20|176778.3|176648.3|176782.2|176652.2|176782.3|176652.3|176776|176646|6
1733965710000|2024-12-12 01:08:30|176782.4|176652.4|176785.3|176655.3|176785.3|176655.3|176782.3|176652.3|3
1733965720000|2024-12-12 01:08:40|176783.7|176653.7|176781.3|176651.3|176783.7|176653.7|176777.9|176647.9|7
1733965730000|2024-12-12 01:08:50|176781.4|176651.4|176779.5|176649.5|176781.4|176651.4|176779.5|176649.5|3
1733965740000|2024-12-12 01:09:00|176779.3|176649.3|176777.6|176647.6|176781.9|176651.9|176777.5|176647.5|6
1733965750000|2024-12-12 01:09:10|176779.6|176649.6|176782.8|176652.8|176783.6|176653.6|176779.6|176649.6|5
1733965760000|2024-12-12 01:09:20|176784.6|176654.6|176780.2|176650.2|176784.6|176654.6|176780.2|176650.2|4
1733965770000|2024-12-12 01:09:30|176777.2|176647.2|176771.4|176641.4|176777.2|176647.2|176767.4|176637.4|7
1733965780000|2024-12-12 01:09:40|176771.2|176641.2|176765.4|176635.4|176771.5|176641.5|176765.4|176635.4|6
1733965790000|2024-12-12 01:09:50|176765.6|176635.6|176762.9|176632.9|176765.6|176635.6|176762.9|176632.9|4
1733965800000|2024-12-12 01:10:00|176763.5|176633.5|176771.7|176641.7|176771.7|176641.7|176763.5|176633.5|6
1733965810000|2024-12-12 01:10:10|176771.9|176641.9|176775.6|176645.6|176775.6|176645.6|176771.8|176641.8|8
1733965820000|2024-12-12 01:10:20|176775.7|176645.7|176775.7|176645.7|176775.7|176645.7|176775.7|176645.7|1
1733965830000|2024-12-12 01:10:30|176775.6|176645.6|176784.8|176654.8|176784.8|176654.8|176773.4|176643.4|6
1733965840000|2024-12-12 01:10:40|176784.9|176654.9|176784.8|176654.8|176785|176655|176784.8|176654.8|4
1733965850000|2024-12-12 01:10:50|176787.4|176657.4|176790.4|176660.4|176790.4|176660.4|176787.4|176657.4|2
1733965860000|2024-12-12 01:11:00|176789.4|176659.4|176790.4|176660.4|176790.4|176660.4|176789.4|176659.4|2
1733965880000|2024-12-12 01:11:20|176787|176657|176787|176657|176787|176657|176787|176657|1
1733965890000|2024-12-12 01:11:30|176785.3|176655.3|176778.1|176648.1|176785.3|176655.3|176778.1|176648.1|3
1733965900000|2024-12-12 01:11:40|176778.3|176648.3|176763.7|176633.7|176779.3|176649.3|176763.7|176633.7|7
1733965910000|2024-12-12 01:11:50|176764.7|176634.7|176771|176641|176774.2|176644.2|176764.7|176634.7|7
1733965920000|2024-12-12 01:12:00|176771.7|176641.7|176770.9|176640.9|176771.7|176641.7|176770.8|176640.8|3
1733965930000|2024-12-12 01:12:10|176770.8|176640.8|176771.1|176641.1|176771.2|176641.2|176770.8|176640.8|3
1733965940000|2024-12-12 01:12:20|176771.2|176641.2|176764.5|176634.5|176771.2|176641.2|176764.5|176634.5|6
1733965950000|2024-12-12 01:12:30|176765.8|176635.8|176775.1|176645.1|176775.9|176645.9|176765.8|176635.8|4
1733965960000|2024-12-12 01:12:40|176775.7|176645.7|176778.6|176648.6|176778.6|176648.6|176775.7|176645.7|4
1733965970000|2024-12-12 01:12:50|176778.7|176648.7|176778.7|176648.7|176779.4|176649.4|176778.3|176648.3|6
1733965980000|2024-12-12 01:13:00|176777.5|176647.5|176780.2|176650.2|176781.5|176651.5|176777.5|176647.5|5
1733965990000|2024-12-12 01:13:10|176780.5|176650.5|176780.7|176650.7|176780.7|176650.7|176780.4|176650.4|4
1733966000000|2024-12-12 01:13:20|176784.1|176654.1|176784.2|176654.2|176784.2|176654.2|176783.9|176653.9|3
1733966010000|2024-12-12 01:13:30|176787|176657|176792.2|176662.2|176792.6|176662.6|176786.9|176656.9|8
1733966020000|2024-12-12 01:13:40|176794.6|176664.6|176794.6|176664.6|176794.6|176664.6|176794.6|176664.6|1
1733966030000|2024-12-12 01:13:50|176794.9|176664.9|176794.6|176664.6|176794.9|176664.9|176794.6|176664.6|4
1733966040000|2024-12-12 01:14:00|176794.3|176664.3|176779.8|176649.8|176794.6|176664.6|176778.7|176648.7|11
1733966050000|2024-12-12 01:14:10|176780.8|176650.8|176776.3|176646.3|176782.4|176652.4|176774|176644|8
1733966060000|2024-12-12 01:14:20|176776.1|176646.1|176776.3|176646.3|176776.3|176646.3|176776.1|176646.1|4
1733966070000|2024-12-12 01:14:30|176773.7|176643.7|176774.3|176644.3|176774.3|176644.3|176773.5|176643.5|3
1733966080000|2024-12-12 01:14:40|176775.3|176645.3|176774.3|176644.3|176775.3|176645.3|176774.3|176644.3|3
1733966100000|2024-12-12 01:15:00|176774.2|176644.2|176792.1|176662.1|176792.1|176662.1|176774.2|176644.2|8
1733966110000|2024-12-12 01:15:10|176791.3|176661.3|176795.4|176665.4|176796.1|176666.1|176791.3|176661.3|5
1733966120000|2024-12-12 01:15:20|176795.6|176665.6|176795.6|176665.6|176795.6|176665.6|176795.6|176665.6|1
1733966130000|2024-12-12 01:15:30|176795.4|176665.4|176795.4|176665.4|176795.4|176665.4|176795.2|176665.2|3
1733966140000|2024-12-12 01:15:40|176795.6|176665.6|176789.9|176659.9|176795.6|176665.6|176789.7|176659.7|3
1733966150000|2024-12-12 01:15:50|176789.6|176659.6|176789.9|176659.9|176789.9|176659.9|176789.6|176659.6|2
1733966160000|2024-12-12 01:16:00|176795.6|176665.6|176795.6|176665.6|176795.7|176665.7|176795.6|176665.6|3
1733966190000|2024-12-12 01:16:30|176790|176660|176790|176660|176790|176660|176789.7|176659.7|3
1733966210000|2024-12-12 01:16:50|176792.6|176662.6|176792.6|176662.6|176792.6|176662.6|176792.6|176662.6|1
1733966220000|2024-12-12 01:17:00|176792.3|176662.3|176792.4|176662.4|176792.6|176662.6|176792.3|176662.3|4
1733966230000|2024-12-12 01:17:10|176795|176665|176794.9|176664.9|176795|176665|176794.9|176664.9|2
1733966240000|2024-12-12 01:17:20|176793.9|176663.9|176798.2|176668.2|176798.2|176668.2|176789.2|176659.2|7
1733966250000|2024-12-12 01:17:30|176810|176680|176841.9|176711.9|176841.9|176711.9|176808.9|176678.9|9
1733966260000|2024-12-12 01:17:40|176842.1|176712.1|176842.2|176712.2|176843.9|176713.9|176841.9|176711.9|4
1733966270000|2024-12-12 01:17:50|176842|176712|176841.8|176711.8|176842.2|176712.2|176841.2|176711.2|4
1733966280000|2024-12-12 01:18:00|176841.5|176711.5|176842|176712|176846.2|176716.2|176841.5|176711.5|9
1733966290000|2024-12-12 01:18:10|176842.2|176712.2|176840.7|176710.7|176842.2|176712.2|176840.7|176710.7|2
1733966300000|2024-12-12 01:18:20|176841.1|176711.1|176829.8|176699.8|176841.1|176711.1|176829.8|176699.8|5
1733966310000|2024-12-12 01:18:30|176828.7|176698.7|176825.8|176695.8|176829|176699|176825.8|176695.8|4
1733966320000|2024-12-12 01:18:40|176826.2|176696.2|176825|176695|176826.2|176696.2|176823.5|176693.5|6
1733966330000|2024-12-12 01:18:50|176826.5|176696.5|176824.2|176694.2|176826.7|176696.7|176824.2|176694.2|6
1733966340000|2024-12-12 01:19:00|176824|176694|176824.1|176694.1|176824.1|176694.1|176824|176694|2
1733966350000|2024-12-12 01:19:10|176823.9|176693.9|176823.9|176693.9|176823.9|176693.9|176823.9|176693.9|1
1733966360000|2024-12-12 01:19:20|176824.3|176694.3|176825.3|176695.3|176825.3|176695.3|176823.2|176693.2|6
1733966370000|2024-12-12 01:19:30|176825.6|176695.6|176823.9|176693.9|176825.6|176695.6|176823.9|176693.9|5
1733966380000|2024-12-12 01:19:40|176823.5|176693.5|176826.9|176696.9|176830.8|176700.8|176823.5|176693.5|3
1733966390000|2024-12-12 01:19:50|176826.1|176696.1|176824.7|176694.7|176826.2|176696.2|176820.8|176690.8|8
1733966400000|2024-12-12 01:20:00|176821.5|176691.5|176817.7|176687.7|176821.5|176691.5|176815.7|176685.7|6
1733966410000|2024-12-12 01:20:10|176812.7|176682.7|176807.4|176677.4|176812.7|176682.7|176807.4|176677.4|5
1733966420000|2024-12-12 01:20:20|176808.4|176678.4|176810.2|176680.2|176810.2|176680.2|176808.1|176678.1|6
1733966430000|2024-12-12 01:20:30|176810.5|176680.5|176812.5|176682.5|176813|176683|176809.8|176679.8|8
1733966440000|2024-12-12 01:20:40|176812.9|176682.9|176811.5|176681.5|176814.3|176684.3|176810.5|176680.5|6
1733966450000|2024-12-12 01:20:50|176811.4|176681.4|176812.6|176682.6|176812.6|176682.6|176810.8|176680.8|5
1733966460000|2024-12-12 01:21:00|176812.7|176682.7|176812.6|176682.6|176812.7|176682.7|176812.6|176682.6|2
1733966470000|2024-12-12 01:21:10|176813.8|176683.8|176812.3|176682.3|176813.8|176683.8|176810.2|176680.2|6
1733966490000|2024-12-12 01:21:30|176812.2|176682.2|176812.2|176682.2|176812.3|176682.3|176811.9|176681.9|5
1733966500000|2024-12-12 01:21:40|176813.7|176683.7|176808.5|176678.5|176824.1|176694.1|176808.5|176678.5|6
1733966510000|2024-12-12 01:21:50|176811.3|176681.3|176812|176682|176813|176683|176811.3|176681.3|7
1733966520000|2024-12-12 01:22:00|176812.2|176682.2|176811.6|176681.6|176812.2|176682.2|176811.1|176681.1|4
1733966530000|2024-12-12 01:22:10|176812.3|176682.3|176764.4|176634.4|176812.3|176682.3|176756.6|176626.6|10
1733966540000|2024-12-12 01:22:20|176755.4|176625.4|176761.9|176631.9|176771.1|176641.1|176752.4|176622.4|17
1733966550000|2024-12-12 01:22:30|176762|176632|176761.4|176631.4|176763.5|176633.5|176761|176631|12
1733966560000|2024-12-12 01:22:40|176765.2|176635.2|176763.9|176633.9|176766|176636|176763.2|176633.2|8
1733966570000|2024-12-12 01:22:50|176763.1|176633.1|176762.4|176632.4|176765.3|176635.3|176762.3|176632.3|9
1733966580000|2024-12-12 01:23:00|176764.2|176634.2|176759.8|176629.8|176764.2|176634.2|176745.2|176615.2|8
1733966590000|2024-12-12 01:23:10|176760|176630|176759.4|176629.4|176760|176630|176758.5|176628.5|6
1733966600000|2024-12-12 01:23:20|176757.3|176627.3|176738.3|176608.3|176757.8|176627.8|176738.3|176608.3|8
1733966610000|2024-12-12 01:23:30|176738.4|176608.4|176738.6|176608.6|176741.4|176611.4|176738|176608|5
1733966620000|2024-12-12 01:23:40|176738.9|176608.9|176738.4|176608.4|176740.4|176610.4|176737.2|176607.2|9
1733966630000|2024-12-12 01:23:50|176740|176610|176741.4|176611.4|176741.4|176611.4|176740|176610|3
1733966640000|2024-12-12 01:24:00|176742.7|176612.7|176747.7|176617.7|176747.7|176617.7|176742.7|176612.7|4
1733966650000|2024-12-12 01:24:10|176748.1|176618.1|176753.9|176623.9|176753.9|176623.9|176748.1|176618.1|3
1733966660000|2024-12-12 01:24:20|176754|176624|176753.9|176623.9|176754|176624|176753.9|176623.9|2
1733966670000|2024-12-12 01:24:30|176753.2|176623.2|176764.1|176634.1|176764.1|176634.1|176753.2|176623.2|9
1733966680000|2024-12-12 01:24:40|176764.4|176634.4|176763.6|176633.6|176764.6|176634.6|176757.4|176627.4|6
1733966690000|2024-12-12 01:24:50|176763.7|176633.7|176763.6|176633.6|176764|176634|176763.6|176633.6|4
1733966700000|2024-12-12 01:25:00|176756.8|176626.8|176764.3|176634.3|176764.3|176634.3|176756.8|176626.8|5
1733966710000|2024-12-12 01:25:10|176763.6|176633.6|176752.1|176622.1|176764.4|176634.4|176752.1|176622.1|4
1733966720000|2024-12-12 01:25:20|176753.5|176623.5|176781|176651|176787.5|176657.5|176753.5|176623.5|9
1733966730000|2024-12-12 01:25:30|176781.1|176651.1|176781|176651|176781.1|176651.1|176780.8|176650.8|4
1733966740000|2024-12-12 01:25:40|176781.5|176651.5|176781.4|176651.4|176783.5|176653.5|176781.4|176651.4|4
1733966750000|2024-12-12 01:25:50|176780.2|176650.2|176790.7|176660.7|176796.4|176666.4|176778.9|176648.9|14
1733966760000|2024-12-12 01:26:00|176791.2|176661.2|176786.8|176656.8|176791.2|176661.2|176784.7|176654.7|10
1733966770000|2024-12-12 01:26:10|176786.9|176656.9|176786.8|176656.8|176787.8|176657.8|176785.3|176655.3|9
1733966780000|2024-12-12 01:26:20|176786.1|176656.1|176787.2|176657.2|176787.6|176657.6|176785.5|176655.5|9
1733966790000|2024-12-12 01:26:30|176787.3|176657.3|176788|176658|176788.8|176658.8|176787.3|176657.3|4
1733966800000|2024-12-12 01:26:40|176788.2|176658.2|176787.3|176657.3|176788.2|176658.2|176787.3|176657.3|3
1733966810000|2024-12-12 01:26:50|176786|176656|176783.4|176653.4|176786|176656|176783.3|176653.3|3
1733966820000|2024-12-12 01:27:00|176784.8|176654.8|176790|176660|176790.3|176660.3|176784.8|176654.8|4
1733966830000|2024-12-12 01:27:10|176788.6|176658.6|176788.6|176658.6|176788.6|176658.6|176788.6|176658.6|1
1733966840000|2024-12-12 01:27:20|176788.1|176658.1|176795.5|176665.5|176795.6|176665.6|176788.1|176658.1|5
1733966850000|2024-12-12 01:27:30|176796.2|176666.2|176794.6|176664.6|176796.3|176666.3|176792.4|176662.4|8
1733966860000|2024-12-12 01:27:40|176797.4|176667.4|176794.7|176664.7|176797.4|176667.4|176794.5|176664.5|3
1733966870000|2024-12-12 01:27:50|176795|176665|176793.6|176663.6|176796.6|176666.6|176792.2|176662.2|4
1733966880000|2024-12-12 01:28:00|176792.8|176662.8|176796|176666|176796|176666|176792.8|176662.8|4
1733966890000|2024-12-12 01:28:10|176794.4|176664.4|176794.4|176664.4|176794.4|176664.4|176794.3|176664.3|3
1733966900000|2024-12-12 01:28:20|176791.6|176661.6|176786.4|176656.4|176793.3|176663.3|176786.4|176656.4|5
1733966910000|2024-12-12 01:28:30|176786.5|176656.5|176789.6|176659.6|176789.6|176659.6|176784.4|176654.4|7
1733966920000|2024-12-12 01:28:40|176789.2|176659.2|176789.2|176659.2|176789.2|176659.2|176789.2|176659.2|1
1733966930000|2024-12-12 01:28:50|176789.3|176659.3|176788.1|176658.1|176789.3|176659.3|176787.4|176657.4|4
1733966940000|2024-12-12 01:29:00|176789.5|176659.5|176796.8|176666.8|176796.8|176666.8|176785.4|176655.4|3
1733966950000|2024-12-12 01:29:10|176796.6|176666.6|176800.1|176670.1|176800.1|176670.1|176796.6|176666.6|4
1733966960000|2024-12-12 01:29:20|176799.7|176669.7|176811.7|176681.7|176813.3|176683.3|176799.7|176669.7|5
1733966970000|2024-12-12 01:29:30|176811.8|176681.8|176809.3|176679.3|176811.8|176681.8|176809.3|176679.3|2
1733966980000|2024-12-12 01:29:40|176809.8|176679.8|176814.5|176684.5|176814.5|176684.5|176809.3|176679.3|4
1733966990000|2024-12-12 01:29:50|176807.3|176677.3|176800.5|176670.5|176807.3|176677.3|176799.2|176669.2|6
1733967000000|2024-12-12 01:30:00|176800.3|176670.3|176805.2|176675.2|176805.2|176675.2|176800.3|176670.3|5
1733967010000|2024-12-12 01:30:10|176805.1|176675.1|176804.9|176674.9|176805.1|176675.1|176804.9|176674.9|2
1733967020000|2024-12-12 01:30:20|176808.3|176678.3|176851.9|176721.9|176854.3|176724.3|176806.1|176676.1|7
1733967030000|2024-12-12 01:30:30|176853.5|176723.5|176857.7|176727.7|176857.7|176727.7|176851.3|176721.3|6
1733967040000|2024-12-12 01:30:40|176856.3|176726.3|176876.3|176746.3|176876.5|176746.5|176848.8|176718.8|11
1733967050000|2024-12-12 01:30:50|176872.3|176742.3|176876.4|176746.4|176876.4|176746.4|176870.5|176740.5|12
1733967060000|2024-12-12 01:31:00|176875.9|176745.9|176900.2|176770.2|176906.7|176776.7|176874.3|176744.3|11
1733967070000|2024-12-12 01:31:10|176900.8|176770.8|176900.4|176770.4|176901.6|176771.6|176898.2|176768.2|10
1733967080000|2024-12-12 01:31:20|176892.6|176762.6|176874.2|176744.2|176892.6|176762.6|176874.2|176744.2|7
1733967090000|2024-12-12 01:31:30|176876.1|176746.1|176874.6|176744.6|176876.1|176746.1|176873.2|176743.2|10
1733967100000|2024-12-12 01:31:40|176874.4|176744.4|176874.6|176744.6|176874.6|176744.6|176874.4|176744.4|4
1733967110000|2024-12-12 01:31:50|176875.6|176745.6|176877.9|176747.9|176879.8|176749.8|176874|176744|9
1733967120000|2024-12-12 01:32:00|176875.9|176745.9|176871.6|176741.6|176877.1|176747.1|176871.4|176741.4|8
1733967130000|2024-12-12 01:32:10|176871.4|176741.4|176874.7|176744.7|176874.7|176744.7|176871.2|176741.2|4
1733967140000|2024-12-12 01:32:20|176873.5|176743.5|176869.4|176739.4|176873.5|176743.5|176869.4|176739.4|6
1733967150000|2024-12-12 01:32:30|176869.6|176739.6|176874.8|176744.8|176874.8|176744.8|176869|176739|6
1733967160000|2024-12-12 01:32:40|176874.9|176744.9|176874.7|176744.7|176874.9|176744.9|176874.7|176744.7|2
1733967170000|2024-12-12 01:32:50|176874.8|176744.8|176878.6|176748.6|176880.8|176750.8|176873.1|176743.1|6
1733967180000|2024-12-12 01:33:00|176878.8|176748.8|176876.2|176746.2|176879.6|176749.6|176876.1|176746.1|5
1733967190000|2024-12-12 01:33:10|176874.1|176744.1|176870.5|176740.5|176875.2|176745.2|176869.8|176739.8|4
1733967200000|2024-12-12 01:33:20|176871.9|176741.9|176870.1|176740.1|176871.9|176741.9|176870.1|176740.1|2
1733967210000|2024-12-12 01:33:30|176870.5|176740.5|176873.3|176743.3|176873.6|176743.6|176869.9|176739.9|7
1733967220000|2024-12-12 01:33:40|176873.2|176743.2|176874.3|176744.3|176874.3|176744.3|176868.6|176738.6|6
1733967230000|2024-12-12 01:33:50|176874.4|176744.4|176870.1|176740.1|176874.4|176744.4|176869.9|176739.9|3
1733967240000|2024-12-12 01:34:00|176871|176741|176863.8|176733.8|176871|176741|176863.3|176733.3|5
1733967250000|2024-12-12 01:34:10|176864|176734|176863.9|176733.9|176864|176734|176863.9|176733.9|4
1733967260000|2024-12-12 01:34:20|176864|176734|176865.8|176735.8|176865.8|176735.8|176863.6|176733.6|3
1733967270000|2024-12-12 01:34:30|176865.1|176735.1|176871.2|176741.2|176871.2|176741.2|176864.5|176734.5|5
1733967280000|2024-12-12 01:34:40|176866.5|176736.5|176868.5|176738.5|176869.9|176739.9|176866.5|176736.5|7
1733967290000|2024-12-12 01:34:50|176868.7|176738.7|176865.5|176735.5|176868.7|176738.7|176865.5|176735.5|3
1733967310000|2024-12-12 01:35:10|176864.9|176734.9|176862.8|176732.8|176866.8|176736.8|176862.8|176732.8|6
1733967320000|2024-12-12 01:35:20|176864.8|176734.8|176861.9|176731.9|176864.8|176734.8|176861.9|176731.9|2
1733967330000|2024-12-12 01:35:30|176864|176734|176867.2|176737.2|176868.4|176738.4|176864|176734|3
1733967340000|2024-12-12 01:35:40|176866.3|176736.3|176867.4|176737.4|176867.4|176737.4|176866.3|176736.3|3
1733967350000|2024-12-12 01:35:50|176867.5|176737.5|176869.4|176739.4|176869.4|176739.4|176866.4|176736.4|4
1733967360000|2024-12-12 01:36:00|176874|176744|176872|176742|176874|176744|176870|176740|4
1733967370000|2024-12-12 01:36:10|176872.3|176742.3|176865.4|176735.4|176872.3|176742.3|176865.4|176735.4|3
1733967380000|2024-12-12 01:36:20|176866.5|176736.5|176866.9|176736.9|176866.9|176736.9|176865.1|176735.1|6
1733967390000|2024-12-12 01:36:30|176866.8|176736.8|176866.9|176736.9|176867|176737|176866.8|176736.8|4
1733967400000|2024-12-12 01:36:40|176866.6|176736.6|176867.7|176737.7|176867.8|176737.8|176866.6|176736.6|6
1733967410000|2024-12-12 01:36:50|176869.3|176739.3|176867.8|176737.8|176870|176740|176867.8|176737.8|3
1733967420000|2024-12-12 01:37:00|176870.2|176740.2|176867.8|176737.8|176870.2|176740.2|176867.8|176737.8|2
1733967430000|2024-12-12 01:37:10|176873|176743|176876.3|176746.3|176876.3|176746.3|176868.6|176738.6|6
1733967440000|2024-12-12 01:37:20|176875.6|176745.6|176875.5|176745.5|176877.3|176747.3|176875.5|176745.5|5
1733967450000|2024-12-12 01:37:30|176875.4|176745.4|176875.5|176745.5|176875.7|176745.7|176875.4|176745.4|4
1733967470000|2024-12-12 01:37:50|176876.4|176746.4|176878.8|176748.8|176878.8|176748.8|176876.4|176746.4|3
1733967480000|2024-12-12 01:38:00|176878.9|176748.9|176867.3|176737.3|176878.9|176748.9|176865.3|176735.3|5
1733967490000|2024-12-12 01:38:10|176867.4|176737.4|176867.4|176737.4|176867.4|176737.4|176867.4|176737.4|1
1733967500000|2024-12-12 01:38:20|176867.5|176737.5|176867.4|176737.4|176867.5|176737.5|176867.3|176737.3|3
1733967510000|2024-12-12 01:38:30|176868.5|176738.5|176868.3|176738.3|176868.5|176738.5|176868.3|176738.3|2
1733967520000|2024-12-12 01:38:40|176868.4|176738.4|176868.5|176738.5|176868.8|176738.8|176868.4|176738.4|4
1733967530000|2024-12-12 01:38:50|176869|176739|176871|176741|176871|176741|176868.5|176738.5|3
1733967540000|2024-12-12 01:39:00|176870.3|176740.3|176862.3|176732.3|176870.3|176740.3|176862.3|176732.3|5
1733967550000|2024-12-12 01:39:10|176862.1|176732.1|176863.5|176733.5|176864.5|176734.5|176862.1|176732.1|5
1733967560000|2024-12-12 01:39:20|176860.8|176730.8|176866.2|176736.2|176866.4|176736.4|176860.7|176730.7|5
1733967580000|2024-12-12 01:39:40|176866.3|176736.3|176870|176740|176870|176740|176866.2|176736.2|6
1733967590000|2024-12-12 01:39:50|176868.4|176738.4|176870|176740|176870|176740|176868.4|176738.4|4
1733967600000|2024-12-12 01:40:00|176874.5|176744.5|176867.4|176737.4|176874.5|176744.5|176867.4|176737.4|5
1733967610000|2024-12-12 01:40:10|176869|176739|176868.3|176738.3|176869|176739|176867.2|176737.2|3
1733967620000|2024-12-12 01:40:20|176868.9|176738.9|176864.5|176734.5|176868.9|176738.9|176864.5|176734.5|4
1733967630000|2024-12-12 01:40:30|176864.4|176734.4|176865.7|176735.7|176865.7|176735.7|176864.4|176734.4|3
1733967640000|2024-12-12 01:40:40|176865.8|176735.8|176865.7|176735.7|176865.8|176735.8|176865.7|176735.7|2
1733967650000|2024-12-12 01:40:50|176865.3|176735.3|176865.7|176735.7|176865.7|176735.7|176865.3|176735.3|2
1733967660000|2024-12-12 01:41:00|176865.8|176735.8|176868|176738|176868.4|176738.4|176865.7|176735.7|4
1733967670000|2024-12-12 01:41:10|176867.8|176737.8|176868|176738|176868|176738|176867.8|176737.8|2
1733967680000|2024-12-12 01:41:20|176871.2|176741.2|176867.9|176737.9|176871.2|176741.2|176867.8|176737.8|4
1733967690000|2024-12-12 01:41:30|176867.5|176737.5|176865.8|176735.8|176867.5|176737.5|176863|176733|4
1733967700000|2024-12-12 01:41:40|176865.9|176735.9|176866.2|176736.2|176866.2|176736.2|176865.9|176735.9|4
1733967710000|2024-12-12 01:41:50|176865.8|176735.8|176868.3|176738.3|176868.3|176738.3|176865.8|176735.8|3
1733967720000|2024-12-12 01:42:00|176868.4|176738.4|176868.5|176738.5|176868.5|176738.5|176868.3|176738.3|3
1733967730000|2024-12-12 01:42:10|176868.3|176738.3|176867.5|176737.5|176868.3|176738.3|176867.5|176737.5|2
1733967740000|2024-12-12 01:42:20|176868.6|176738.6|176865.9|176735.9|176868.6|176738.6|176865.8|176735.8|5
1733967750000|2024-12-12 01:42:30|176866.1|176736.1|176865.9|176735.9|176866.1|176736.1|176865.9|176735.9|2
1733967760000|2024-12-12 01:42:40|176866.8|176736.8|176866.7|176736.7|176866.9|176736.9|176866.7|176736.7|4
1733967770000|2024-12-12 01:42:50|176869.5|176739.5|176869.8|176739.8|176869.8|176739.8|176869.5|176739.5|2
1733967780000|2024-12-12 01:43:00|176865.5|176735.5|176867.5|176737.5|176867.6|176737.6|176865.5|176735.5|3
1733967790000|2024-12-12 01:43:10|176864.2|176734.2|176860.9|176730.9|176866.7|176736.7|176857.5|176727.5|5
1733967800000|2024-12-12 01:43:20|176861|176731|176863.4|176733.4|176864.3|176734.3|176861|176731|4
1733967810000|2024-12-12 01:43:30|176865.4|176735.4|176865.5|176735.5|176865.5|176735.5|176865.3|176735.3|3
1733967820000|2024-12-12 01:43:40|176865.3|176735.3|176865.4|176735.4|176865.4|176735.4|176865.3|176735.3|2
1733967830000|2024-12-12 01:43:50|176865.2|176735.2|176867|176737|176867|176737|176865.2|176735.2|3
1733967840000|2024-12-12 01:44:00|176866.8|176736.8|176867|176737|176867|176737|176866.8|176736.8|2
1733967850000|2024-12-12 01:44:10|176866.8|176736.8|176866.8|176736.8|176866.8|176736.8|176866.8|176736.8|1
1733967860000|2024-12-12 01:44:20|176863.8|176733.8|176864.7|176734.7|176866.8|176736.8|176862.1|176732.1|7
1733967870000|2024-12-12 01:44:30|176864.8|176734.8|176864.8|176734.8|176864.8|176734.8|176864.7|176734.7|3
1733967880000|2024-12-12 01:44:40|176864.7|176734.7|176864.7|176734.7|176864.7|176734.7|176864.7|176734.7|1
1733967890000|2024-12-12 01:44:50|176864.8|176734.8|176869|176739|176869.5|176739.5|176864.7|176734.7|4
1733967900000|2024-12-12 01:45:00|176869.2|176739.2|176869.2|176739.2|176869.2|176739.2|176869.2|176739.2|1
1733967910000|2024-12-12 01:45:10|176869|176739|176869|176739|176869.2|176739.2|176869|176739|5
1733967920000|2024-12-12 01:45:20|176867.2|176737.2|176866.5|176736.5|176869|176739|176864.7|176734.7|6
1733967930000|2024-12-12 01:45:30|176868.8|176738.8|176873.9|176743.9|176874.8|176744.8|176868.8|176738.8|4
1733967940000|2024-12-12 01:45:40|176873.8|176743.8|176873|176743|176873.8|176743.8|176873|176743|5
1733967950000|2024-12-12 01:45:50|176873.1|176743.1|176873.1|176743.1|176873.1|176743.1|176873.1|176743.1|1
1733967960000|2024-12-12 01:46:00|176873|176743|176875.2|176745.2|176875.3|176745.3|176873|176743|4
1733967980000|2024-12-12 01:46:20|176875.3|176745.3|176875.2|176745.2|176875.3|176745.3|176875.2|176745.2|2
1733967990000|2024-12-12 01:46:30|176875|176745|176872.9|176742.9|176875.7|176745.7|176872.9|176742.9|5
1733968000000|2024-12-12 01:46:40|176873.2|176743.2|176873.2|176743.2|176873.2|176743.2|176873.2|176743.2|1
1733968010000|2024-12-12 01:46:50|176876.5|176746.5|176884.5|176754.5|176885.7|176755.7|176876.5|176746.5|8
1733968020000|2024-12-12 01:47:00|176884.4|176754.4|176884.2|176754.2|176886.3|176756.3|176884.2|176754.2|5
1733968030000|2024-12-12 01:47:10|176884.3|176754.3|176884.2|176754.2|176884.3|176754.3|176884.2|176754.2|4
1733968040000|2024-12-12 01:47:20|176887.1|176757.1|176887.1|176757.1|176887.1|176757.1|176887.1|176757.1|1
1733968050000|2024-12-12 01:47:30|176867|176777|176867|176777|176867|176777|176867|176777|1
1733968060000|2024-12-12 01:47:40|176867.1|176777.1|176867.1|176777.1|176867.1|176777.1|176867.1|176777.1|1
1733968070000|2024-12-12 01:47:50|176867.2|176777.2|176864.2|176774.2|176867.2|176777.2|176864.2|176774.2|3
1733968100000|2024-12-12 01:48:20|176867.1|176777.1|176867.1|176777.1|176867.1|176777.1|176867.1|176777.1|1
1733968110000|2024-12-12 01:48:30|176867.2|176777.2|176867.1|176777.1|176867.2|176777.2|176867.1|176777.1|2
1733968120000|2024-12-12 01:48:40|176867|176777|176906.7|176776.7|176906.9|176781|176867|176771.7|5
1733968130000|2024-12-12 01:48:50|176906.9|176776.9|176906.6|176776.6|176909.7|176779.7|176906.6|176776.6|8
1733968140000|2024-12-12 01:49:00|176906.4|176776.4|176906.4|176776.4|176906.4|176776.4|176906.4|176776.4|1
1733968150000|2024-12-12 01:49:10|176909.2|176779.2|176934.5|176804.5|176944.3|176814.3|176909.2|176779.2|11
1733968160000|2024-12-12 01:49:20|176934.3|176804.3|176932.9|176802.9|176936.1|176806.1|176932.9|176802.9|6
1733968170000|2024-12-12 01:49:30|176933|176803|176913.5|176783.5|176933|176803|176912.3|176782.3|10
1733968180000|2024-12-12 01:49:40|176913.6|176783.6|176886.6|176756.6|176913.6|176783.6|176886.6|176756.6|5
1733968190000|2024-12-12 01:49:50|176886.8|176756.8|176883.7|176753.7|176886.8|176756.8|176883.3|176753.3|8
1733968200000|2024-12-12 01:50:00|176883.3|176753.3|176889.9|176759.9|176889.9|176759.9|176883.3|176753.3|7
1733968210000|2024-12-12 01:50:10|176889.8|176759.8|176889.9|176759.9|176890|176760|176888.9|176758.9|5
1733968220000|2024-12-12 01:50:20|176890.2|176760.2|176890.2|176760.2|176890.2|176760.2|176889.3|176759.3|3
1733968230000|2024-12-12 01:50:30|176890.7|176760.7|176887.7|176757.7|176890.7|176760.7|176886.9|176756.9|4
1733968240000|2024-12-12 01:50:40|176887.1|176757.1|176887.7|176757.7|176887.7|176757.7|176887.1|176757.1|4
1733968250000|2024-12-12 01:50:50|176887.9|176757.9|176887.7|176757.7|176887.9|176757.9|176887.7|176757.7|2
1733968260000|2024-12-12 01:51:00|176888|176758|176887.7|176757.7|176888|176758|176887.7|176757.7|2
1733968270000|2024-12-12 01:51:10|176890.9|176760.9|176895.1|176765.1|176895.3|176765.3|176890.2|176760.2|5
1733968280000|2024-12-12 01:51:20|176896.8|176766.8|176898.9|176768.9|176900.4|176770.4|176889.2|176759.2|7
1733968290000|2024-12-12 01:51:30|176899.6|176769.6|176912.7|176782.7|176912.7|176782.7|176898.8|176768.8|7
1733968300000|2024-12-12 01:51:40|176912.6|176782.6|176921|176791|176921|176791|176912.6|176782.6|4
1733968310000|2024-12-12 01:51:50|176920.9|176790.9|176924.1|176794.1|176924.1|176794.1|176920.9|176790.9|3
1733968320000|2024-12-12 01:52:00|176923.9|176793.9|176917.3|176787.3|176923.9|176793.9|176917.3|176787.3|6
1733968330000|2024-12-12 01:52:10|176917.9|176787.9|176916.8|176786.8|176917.9|176787.9|176916.8|176786.8|4
1733968340000|2024-12-12 01:52:20|176916.9|176786.9|176916.9|176786.9|176916.9|176786.9|176916.9|176786.9|1
1733968350000|2024-12-12 01:52:30|176917.1|176787.1|176913.4|176783.4|176917.1|176787.1|176910.6|176780.6|6
1733968360000|2024-12-12 01:52:40|176913.7|176783.7|176913.3|176783.3|176913.8|176783.8|176913|176783|6
1733968370000|2024-12-12 01:52:50|176913|176783|176913|176783|176913.1|176783.1|176912.8|176782.8|5
1733968380000|2024-12-12 01:53:00|176912.8|176782.8|176912.4|176782.4|176912.8|176782.8|176912.4|176782.4|2
1733968390000|2024-12-12 01:53:10|176912.9|176782.9|176911.1|176781.1|176912.9|176782.9|176911.1|176781.1|5
1733968400000|2024-12-12 01:53:20|176910.8|176780.8|176891.7|176761.7|176910.8|176780.8|176891.7|176761.7|3
1733968410000|2024-12-12 01:53:30|176885.6|176755.6|176885.3|176755.3|176885.6|176755.6|176885|176755|4
1733968420000|2024-12-12 01:53:40|176885.6|176755.6|176876.1|176746.1|176890.1|176760.1|176876.1|176746.1|7
1733968430000|2024-12-12 01:53:50|176880.5|176750.5|176891.5|176761.5|176893.5|176763.5|176880.5|176750.5|5
1733968440000|2024-12-12 01:54:00|176892|176762|176891|176761|176892.4|176762.4|176890.4|176760.4|6
1733968450000|2024-12-12 01:54:10|176891.1|176761.1|176891|176761|176891.1|176761.1|176891|176761|2
1733968460000|2024-12-12 01:54:20|176890.9|176760.9|176890.8|176760.8|176893.8|176763.8|176890.8|176760.8|6
1733968470000|2024-12-12 01:54:30|176891.5|176761.5|176893.3|176763.3|176896.7|176766.7|176891.5|176761.5|4
1733968480000|2024-12-12 01:54:40|176893.4|176763.4|176894.4|176764.4|176895.1|176765.1|176893.3|176763.3|4
1733968490000|2024-12-12 01:54:50|176894.5|176764.5|176891.1|176761.1|176894.5|176764.5|176890.3|176760.3|5
1733968510000|2024-12-12 01:55:10|176893.1|176763.1|176893.2|176763.2|176893.4|176763.4|176893.1|176763.1|3
1733968520000|2024-12-12 01:55:20|176891.1|176761.1|176891.1|176761.1|176891.1|176761.1|176891.1|176761.1|1
1733968540000|2024-12-12 01:55:40|176891.3|176761.3|176889.7|176759.7|176891.3|176761.3|176889.7|176759.7|4
1733968550000|2024-12-12 01:55:50|176890.3|176760.3|176889.7|176759.7|176890.3|176760.3|176889.7|176759.7|5
1733968560000|2024-12-12 01:56:00|176886.9|176756.9|176886.2|176756.2|176886.9|176756.9|176886.2|176756.2|2
1733968570000|2024-12-12 01:56:10|176888.4|176758.4|176888.4|176758.4|176888.4|176758.4|176888.4|176758.4|1
1733968580000|2024-12-12 01:56:20|176888.3|176758.3|176893.3|176763.3|176893.3|176763.3|176888.3|176758.3|4
1733968590000|2024-12-12 01:56:30|176895.4|176765.4|176895.4|176765.4|176895.5|176765.5|176895|176765|4
1733968600000|2024-12-12 01:56:40|176896.4|176766.4|176895.4|176765.4|176896.4|176766.4|176895.4|176765.4|3
1733968610000|2024-12-12 01:56:50|176896.2|176766.2|176890|176760|176896.2|176766.2|176887.4|176757.4|6
1733968620000|2024-12-12 01:57:00|176891.5|176761.5|176892|176762|176898.4|176768.4|176891.5|176761.5|3
1733968630000|2024-12-12 01:57:10|176891.7|176761.7|176877|176747|176891.7|176761.7|176877|176747|7
1733968640000|2024-12-12 01:57:20|176877.2|176747.2|176874.5|176744.5|176877.2|176747.2|176874.5|176744.5|5
1733968650000|2024-12-12 01:57:30|176874.7|176744.7|176874.5|176744.5|176874.7|176744.7|176874.5|176744.5|4
1733968660000|2024-12-12 01:57:40|176874.7|176744.7|176872.4|176742.4|176875|176745|176872.4|176742.4|8
1733968670000|2024-12-12 01:57:50|176872.6|176742.6|176876.7|176746.7|176876.7|176746.7|176872.6|176742.6|3
1733968680000|2024-12-12 01:58:00|176876.8|176746.8|176878.2|176748.2|176882|176752|176876.8|176746.8|8
1733968690000|2024-12-12 01:58:10|176877.8|176747.8|176877.7|176747.7|176877.8|176747.8|176877.7|176747.7|2
1733968700000|2024-12-12 01:58:20|176877.9|176747.9|176881.2|176751.2|176881.2|176751.2|176877.8|176747.8|6
1733968710000|2024-12-12 01:58:30|176880.6|176750.6|176877.9|176747.9|176881.8|176751.8|176874.9|176744.9|7
1733968720000|2024-12-12 01:58:40|176878.3|176748.3|176875.9|176745.9|176878.3|176748.3|176874.7|176744.7|4
1733968730000|2024-12-12 01:58:50|176874.8|176744.8|176876.7|176746.7|176876.8|176746.8|176874.8|176744.8|5
1733968740000|2024-12-12 01:59:00|176878.9|176748.9|176878.1|176748.1|176878.9|176748.9|176876.4|176746.4|5
1733968750000|2024-12-12 01:59:10|176876.4|176746.4|176878.9|176748.9|176879|176749|176876|176746|7
1733968760000|2024-12-12 01:59:20|176879|176749|176878.9|176748.9|176879|176749|176878.9|176748.9|2
1733968770000|2024-12-12 01:59:30|176881.5|176751.5|176884.1|176754.1|176884.1|176754.1|176880.7|176750.7|6
1733968780000|2024-12-12 01:59:40|176884|176754|176884.1|176754.1|176884.3|176754.3|176883.5|176753.5|5
1733968790000|2024-12-12 01:59:50|176884|176754|176883.8|176753.8|176884|176754|176883.8|176753.8|2
1733968800000|2024-12-12 02:00:00|176891.3|176761.3|176890.4|176760.4|176891.3|176761.3|176886.6|176756.6|11
1733968810000|2024-12-12 02:00:10|176888.6|176758.6|176887.9|176757.9|176888.6|176758.6|176882.5|176752.5|9
1733968820000|2024-12-12 02:00:20|176889|176759|176891.1|176761.1|176897|176767|176886.4|176756.4|9
1733968830000|2024-12-12 02:00:30|176890.9|176760.9|176890.9|176760.9|176891|176761|176890.4|176760.4|6
1733968840000|2024-12-12 02:00:40|176891.1|176761.1|176888.1|176758.1|176891.3|176761.3|176888.1|176758.1|8
1733968850000|2024-12-12 02:00:50|176889.3|176759.3|176887.9|176757.9|176889.3|176759.3|176887.6|176757.6|5
1733968860000|2024-12-12 02:01:00|176890.8|176760.8|176887.1|176757.1|176891|176761|176887.1|176757.1|6
1733968870000|2024-12-12 02:01:10|176887.2|176757.2|176883.9|176753.9|176887.7|176757.7|176883.9|176753.9|4
1733968880000|2024-12-12 02:01:20|176886.9|176756.9|176887|176757|176887.1|176757.1|176886.9|176756.9|3
1733968890000|2024-12-12 02:01:30|176886.6|176756.6|176887.2|176757.2|176887.6|176757.6|176886.6|176756.6|5
1733968900000|2024-12-12 02:01:40|176887.6|176757.6|176887.2|176757.2|176887.6|176757.6|176887.2|176757.2|2
1733968910000|2024-12-12 02:01:50|176890|176760|176890|176760|176890|176760|176890|176760|1
1733968920000|2024-12-12 02:02:00|176889.5|176759.5|176918.9|176788.9|176919.1|176789.1|176887.7|176757.7|10
1733968930000|2024-12-12 02:02:10|176918.7|176788.7|176930.5|176800.5|176930.7|176800.7|176918.7|176788.7|8
1733968940000|2024-12-12 02:02:20|176927.1|176797.1|176918.7|176788.7|176927.1|176797.1|176917.7|176787.7|8
1733968950000|2024-12-12 02:02:30|176918.5|176788.5|176918.6|176788.6|176918.7|176788.7|176915.9|176785.9|8
1733968960000|2024-12-12 02:02:40|176918.7|176788.7|176918.7|176788.7|176918.7|176788.7|176918.7|176788.7|1
1733968970000|2024-12-12 02:02:50|176918.6|176788.6|176918.2|176788.2|176920.5|176790.5|176918.2|176788.2|5
1733968980000|2024-12-12 02:03:00|176918.8|176788.8|176917.2|176787.2|176919.3|176789.3|176917.2|176787.2|3
1733968990000|2024-12-12 02:03:10|176918.3|176788.3|176949.5|176819.5|176949.5|176819.5|176918.3|176788.3|10
1733969000000|2024-12-12 02:03:20|176948.4|176818.4|176951|176821|176951|176821|176946.4|176816.4|14
1733969010000|2024-12-12 02:03:30|176948.8|176818.8|176947.9|176817.9|176948.8|176818.8|176946.1|176816.1|7
1733969020000|2024-12-12 02:03:40|176958.9|176828.9|176957.6|176827.6|176959.1|176829.1|176957.6|176827.6|3
1733969030000|2024-12-12 02:03:50|176957.4|176827.4|176954.5|176824.5|176957.5|176827.5|176952.4|176822.4|9
1733969040000|2024-12-12 02:04:00|176954.1|176824.1|176954.6|176824.6|176954.7|176824.7|176954.1|176824.1|5
1733969050000|2024-12-12 02:04:10|176954.9|176824.9|176951.3|176821.3|176955.7|176825.7|176949.6|176819.6|8
1733969060000|2024-12-12 02:04:20|176952.6|176822.6|176956.1|176826.1|176956.7|176826.7|176950.3|176820.3|12
1733969070000|2024-12-12 02:04:30|176954.8|176824.8|176958.6|176828.6|176958.6|176828.6|176954.8|176824.8|4
1733969080000|2024-12-12 02:04:40|176960.6|176830.6|176962.3|176832.3|176962.3|176832.3|176958.8|176828.8|3
1733969090000|2024-12-12 02:04:50|176961.8|176831.8|176962.3|176832.3|176963|176833|176961.8|176831.8|4
1733969100000|2024-12-12 02:05:00|176961.1|176831.1|176963.3|176833.3|176963.3|176833.3|176961.1|176831.1|2
1733969110000|2024-12-12 02:05:10|176963.5|176833.5|176959.8|176829.8|176964.6|176834.6|176958.4|176828.4|9
1733969120000|2024-12-12 02:05:20|176961.9|176831.9|176961.9|176831.9|176961.9|176831.9|176961.9|176831.9|1
1733969130000|2024-12-12 02:05:30|176962.1|176832.1|176961.9|176831.9|176962.1|176832.1|176961.9|176831.9|2
1733969140000|2024-12-12 02:05:40|176961.6|176831.6|176956.9|176826.9|176962.2|176832.2|176956.6|176826.6|5
1733969150000|2024-12-12 02:05:50|176959.8|176829.8|176960.3|176830.3|176961.6|176831.6|176959.3|176829.3|5
1733969160000|2024-12-12 02:06:00|176962.3|176832.3|176962.5|176832.5|176966.3|176836.3|176960.9|176830.9|7
1733969170000|2024-12-12 02:06:10|176962.4|176832.4|176961.9|176831.9|176963.5|176833.5|176961.9|176831.9|4
1733969180000|2024-12-12 02:06:20|176962.1|176832.1|176962.5|176832.5|176962.5|176832.5|176962|176832|3
1733969190000|2024-12-12 02:06:30|176962.4|176832.4|176959.1|176829.1|176965.7|176835.7|176955.9|176825.9|5
1733969200000|2024-12-12 02:06:40|176958.9|176828.9|176956.9|176826.9|176958.9|176828.9|176956.9|176826.9|2
1733969210000|2024-12-12 02:06:50|176956.1|176826.1|176956.9|176826.9|176957.7|176827.7|176956.1|176826.1|4
1733969220000|2024-12-12 02:07:00|176957|176827|176959.8|176829.8|176959.8|176829.8|176957|176827|3
1733969230000|2024-12-12 02:07:10|176960|176830|176959.4|176829.4|176960|176830|176959.4|176829.4|4
1733969240000|2024-12-12 02:07:20|176960.8|176830.8|176964.4|176834.4|176969.1|176839.1|176960.8|176830.8|6
1733969250000|2024-12-12 02:07:30|176964.8|176834.8|176962.3|176832.3|176964.8|176834.8|176962.3|176832.3|6
1733969260000|2024-12-12 02:07:40|176962.2|176832.2|176961|176831|176962.2|176832.2|176961|176831|2
1733969270000|2024-12-12 02:07:50|176961.4|176831.4|176960.9|176830.9|176961.4|176831.4|176960.9|176830.9|3
1733969280000|2024-12-12 02:08:00|176960.8|176830.8|176960.9|176830.9|176963|176833|176960.8|176830.8|5
1733969290000|2024-12-12 02:08:10|176961|176831|176963.1|176833.1|176963.1|176833.1|176961|176831|2
1733969300000|2024-12-12 02:08:20|176963.2|176833.2|176963.1|176833.1|176963.2|176833.2|176963.1|176833.1|2
1733969310000|2024-12-12 02:08:30|176968.3|176838.3|176962.1|176832.1|176968.3|176838.3|176961.8|176831.8|3
1733969320000|2024-12-12 02:08:40|176963.8|176833.8|176964|176834|176964|176834|176963.8|176833.8|3
1733969330000|2024-12-12 02:08:50|176964.6|176834.6|176974.7|176844.7|176974.7|176844.7|176963.4|176833.4|7
1733969340000|2024-12-12 02:09:00|176975.1|176845.1|176974.9|176844.9|176975.1|176845.1|176974.6|176844.6|3
1733969350000|2024-12-12 02:09:10|176973.9|176843.9|176975.7|176845.7|176977.3|176847.3|176973.9|176843.9|6
1733969360000|2024-12-12 02:09:20|176976.3|176846.3|176975.6|176845.6|176976.3|176846.3|176975.6|176845.6|3
1733969370000|2024-12-12 02:09:30|176974.5|176844.5|176977.4|176847.4|176978.7|176848.7|176972.5|176842.5|8
1733969380000|2024-12-12 02:09:40|176977.2|176847.2|176972.4|176842.4|176977.2|176847.2|176972.4|176842.4|5
1733969390000|2024-12-12 02:09:50|176972.8|176842.8|176962.2|176832.2|176972.8|176842.8|176961.5|176831.5|7
1733969400000|2024-12-12 02:10:00|176962.3|176832.3|176962.3|176832.3|176962.3|176832.3|176962.3|176832.3|1
1733969410000|2024-12-12 02:10:10|176962.4|176832.4|176962.3|176832.3|176962.4|176832.4|176962.3|176832.3|2
1733969420000|2024-12-12 02:10:20|176962.6|176832.6|176967|176837|176972.8|176842.8|176962.3|176832.3|8
1733969430000|2024-12-12 02:10:30|176969.7|176839.7|176968.9|176838.9|176969.7|176839.7|176968.9|176838.9|7
1733969440000|2024-12-12 02:10:40|176968.2|176838.2|176965.8|176835.8|176968.2|176838.2|176963.4|176833.4|4
1733969450000|2024-12-12 02:10:50|176966.3|176836.3|176962.1|176832.1|176966.3|176836.3|176962.1|176832.1|5
1733969460000|2024-12-12 02:11:00|176962.7|176832.7|176959.2|176829.2|176962.8|176832.8|176959.2|176829.2|7
1733969470000|2024-12-12 02:11:10|176959.3|176829.3|176959.6|176829.6|176961.1|176831.1|176959.2|176829.2|5
1733969480000|2024-12-12 02:11:20|176957.6|176827.6|176962.6|176832.6|176962.9|176832.9|176956.4|176826.4|8
1733969510000|2024-12-12 02:11:50|176960.4|176830.4|176960.6|176830.6|176960.7|176830.7|176960.4|176830.4|4
1733969520000|2024-12-12 02:12:00|176961.2|176831.2|176961.7|176831.7|176961.8|176831.8|176960.6|176830.6|8
1733969530000|2024-12-12 02:12:10|176961.8|176831.8|176961.8|176831.8|176961.8|176831.8|176961.8|176831.8|1
1733969540000|2024-12-12 02:12:20|176963.8|176833.8|176960.1|176830.1|176963.8|176833.8|176959.9|176829.9|7
1733969550000|2024-12-12 02:12:30|176965.6|176835.6|176966|176836|176966|176836|176962.6|176832.6|3
1733969560000|2024-12-12 02:12:40|176962.6|176832.6|176962.6|176832.6|176963.4|176833.4|176962.6|176832.6|3
1733969570000|2024-12-12 02:12:50|176958.1|176828.1|176963.1|176833.1|176963.1|176833.1|176957.8|176827.8|5
1733969580000|2024-12-12 02:13:00|176963.2|176833.2|176958.9|176828.9|176963.2|176833.2|176958.2|176828.2|4
1733969590000|2024-12-12 02:13:10|176959.7|176829.7|176961.2|176831.2|176961.2|176831.2|176958.1|176828.1|5
1733969600000|2024-12-12 02:13:20|176963.1|176833.1|176963|176833|176965.7|176835.7|176962.9|176832.9|5
1733969610000|2024-12-12 02:13:30|176962.9|176832.9|176960.3|176830.3|176962.9|176832.9|176960.2|176830.2|3
1733969620000|2024-12-12 02:13:40|176960.2|176830.2|176960.4|176830.4|176960.4|176830.4|176960.2|176830.2|3
1733969630000|2024-12-12 02:13:50|176960.3|176830.3|176958.2|176828.2|176960.3|176830.3|176958.2|176828.2|3
1733969640000|2024-12-12 02:14:00|176957.2|176827.2|176957.3|176827.3|176957.3|176827.3|176954.9|176824.9|5
1733969650000|2024-12-12 02:14:10|176956.8|176826.8|176958.8|176828.8|176958.8|176828.8|176956.8|176826.8|3
1733969660000|2024-12-12 02:14:20|176958.7|176828.7|176965.7|176835.7|176966.3|176836.3|176958.3|176828.3|7
1733969670000|2024-12-12 02:14:30|176965.8|176835.8|176949.6|176819.6|176965.8|176835.8|176949.4|176819.4|8
1733969680000|2024-12-12 02:14:40|176948|176818|176948.7|176818.7|176948.7|176818.7|176948|176818|4
1733969690000|2024-12-12 02:14:50|176949.5|176819.5|176948.7|176818.7|176949.5|176819.5|176948.7|176818.7|2
1733969700000|2024-12-12 02:15:00|176948|176818|176953.8|176823.8|176953.8|176823.8|176947.8|176817.8|5
1733969720000|2024-12-12 02:15:20|176955.4|176825.4|176953.8|176823.8|176955.4|176825.4|176953.8|176823.8|2
1733969730000|2024-12-12 02:15:30|176947.9|176817.9|176947.9|176817.9|176947.9|176817.9|176947.9|176817.9|1
1733969740000|2024-12-12 02:15:40|176946.5|176816.5|176947.9|176817.9|176947.9|176817.9|176946.5|176816.5|4
1733969750000|2024-12-12 02:15:50|176946.2|176816.2|176947.5|176817.5|176947.5|176817.5|176945.5|176815.5|4
1733969760000|2024-12-12 02:16:00|176948.8|176818.8|176953.3|176823.3|176953.3|176823.3|176946.9|176816.9|5
1733969780000|2024-12-12 02:16:20|176952.4|176822.4|176953.3|176823.3|176953.6|176823.6|176952.4|176822.4|4
1733969790000|2024-12-12 02:16:30|176949.6|176819.6|176944.3|176814.3|176949.9|176819.9|176944.3|176814.3|5
1733969800000|2024-12-12 02:16:40|176945.1|176815.1|176944.3|176814.3|176945.1|176815.1|176944.3|176814.3|4
1733969810000|2024-12-12 02:16:50|176944.1|176814.1|176944.1|176814.1|176944.1|176814.1|176944.1|176814.1|1
1733969820000|2024-12-12 02:17:00|176947.6|176817.6|176953.3|176823.3|176953.3|176823.3|176947.5|176817.5|3
1733969830000|2024-12-12 02:17:10|176956|176826|176970.6|176840.6|176971.9|176841.9|176956|176826|8
1733969840000|2024-12-12 02:17:20|176970.4|176840.4|176975.2|176845.2|176975.2|176845.2|176970.4|176840.4|4
1733969850000|2024-12-12 02:17:30|176973.4|176843.4|176974|176844|176974|176844|176970.1|176840.1|5
1733969860000|2024-12-12 02:17:40|176971.1|176841.1|176965.5|176835.5|176973.8|176843.8|176965.1|176835.1|6
1733969870000|2024-12-12 02:17:50|176966.7|176836.7|176965.7|176835.7|176966.7|176836.7|176965.7|176835.7|2
1733969880000|2024-12-12 02:18:00|176965.5|176835.5|176965.5|176835.5|176965.5|176835.5|176965.5|176835.5|1
1733969890000|2024-12-12 02:18:10|176966.8|176836.8|176961.8|176831.8|176966.8|176836.8|176961.8|176831.8|6
1733969900000|2024-12-12 02:18:20|176960.2|176830.2|176961.1|176831.1|176962|176832|176960.2|176830.2|4
1733969910000|2024-12-12 02:18:30|176960.3|176830.3|176954.7|176824.7|176960.3|176830.3|176954.7|176824.7|3
1733969920000|2024-12-12 02:18:40|176953.5|176823.5|176954.7|176824.7|176955.8|176825.8|176953.5|176823.5|4
1733969930000|2024-12-12 02:18:50|176954.6|176824.6|176956.5|176826.5|176956.6|176826.6|176954.6|176824.6|5
1733969940000|2024-12-12 02:19:00|176956.7|176826.7|176969.4|176839.4|176969.4|176839.4|176956.7|176826.7|6
1733969950000|2024-12-12 02:19:10|176970.5|176840.5|176969|176839|176971.3|176841.3|176969|176839|4
1733969960000|2024-12-12 02:19:20|176968.6|176838.6|176967.6|176837.6|176968.6|176838.6|176967.6|176837.6|3
1733969970000|2024-12-12 02:19:30|176967.8|176837.8|176967.5|176837.5|176967.9|176837.9|176967.5|176837.5|4
1733969980000|2024-12-12 02:19:40|176971|176841|176954.1|176824.1|176971|176841|176954.1|176824.1|4
1733969990000|2024-12-12 02:19:50|176954.2|176824.2|176956|176826|176957.1|176827.1|176954|176824|6
1733970000000|2024-12-12 02:20:00|176956.1|176826.1|176956|176826|176956.1|176826.1|176956|176826|2
1733970030000|2024-12-12 02:20:30|176955.2|176825.2|176954.7|176824.7|176956|176826|176952.7|176822.7|6
1733970040000|2024-12-12 02:20:40|176954.6|176824.6|176954.6|176824.6|176954.6|176824.6|176954.6|176824.6|1
1733970050000|2024-12-12 02:20:50|176955.4|176825.4|176953.7|176823.7|176955.4|176825.4|176953.7|176823.7|2
1733970060000|2024-12-12 02:21:00|176953.4|176823.4|176954|176824|176954|176824|176953.4|176823.4|5
1733970070000|2024-12-12 02:21:10|176954.7|176824.7|176954.3|176824.3|176954.8|176824.8|176954.2|176824.2|6
1733970080000|2024-12-12 02:21:20|176955|176825|176954.8|176824.8|176955.7|176825.7|176954.4|176824.4|5
1733970090000|2024-12-12 02:21:30|176955.2|176825.2|176954.9|176824.9|176955.2|176825.2|176954.8|176824.8|3
1733970100000|2024-12-12 02:21:40|176954.8|176824.8|176962.9|176832.9|176962.9|176832.9|176954.8|176824.8|3
1733970120000|2024-12-12 02:22:00|176964.9|176834.9|176966.9|176836.9|176966.9|176836.9|176964.9|176834.9|5
1733970130000|2024-12-12 02:22:10|176964.5|176834.5|176962.2|176832.2|176964.5|176834.5|176962.2|176832.2|2
1733970140000|2024-12-12 02:22:20|176960.9|176830.9|176957.6|176827.6|176960.9|176830.9|176957.6|176827.6|3
1733970150000|2024-12-12 02:22:30|176959|176829|176959|176829|176959.1|176829.1|176959|176829|3
1733970160000|2024-12-12 02:22:40|176961.9|176831.9|176961.8|176831.8|176961.9|176831.9|176961.8|176831.8|2
1733970170000|2024-12-12 02:22:50|176961.4|176831.4|176961.8|176831.8|176961.8|176831.8|176961.4|176831.4|2
1733970180000|2024-12-12 02:23:00|176962.3|176832.3|176962.3|176832.3|176962.9|176832.9|176962.2|176832.2|5
1733970190000|2024-12-12 02:23:10|176962.4|176832.4|176962.3|176832.3|176962.4|176832.4|176962.3|176832.3|2
1733970200000|2024-12-12 02:23:20|176962.5|176832.5|176966.1|176836.1|176966.1|176836.1|176962.5|176832.5|4
1733970210000|2024-12-12 02:23:30|176966|176836|176966|176836|176966|176836|176966|176836|1
1733970220000|2024-12-12 02:23:40|176965.3|176835.3|176966.1|176836.1|176966.1|176836.1|176965.3|176835.3|3
1733970230000|2024-12-12 02:23:50|176966|176836|176965|176835|176966|176836|176965|176835|2
1733970240000|2024-12-12 02:24:00|176963.9|176833.9|176965.1|176835.1|176965.1|176835.1|176963.9|176833.9|2
1733970250000|2024-12-12 02:24:10|176965.2|176835.2|176965|176835|176965.2|176835.2|176965|176835|2
1733970260000|2024-12-12 02:24:20|176964.5|176834.5|176961.7|176831.7|176964.5|176834.5|176960.2|176830.2|6
1733970270000|2024-12-12 02:24:30|176963.1|176833.1|176965.9|176835.9|176965.9|176835.9|176960.4|176830.4|4
1733970280000|2024-12-12 02:24:40|176967.5|176837.5|176967.9|176837.9|176968.1|176838.1|176967.5|176837.5|3
1733970300000|2024-12-12 02:25:00|176968.1|176838.1|176971.6|176841.6|176971.6|176841.6|176968.1|176838.1|3
1733970310000|2024-12-12 02:25:10|176971.9|176841.9|176971.6|176841.6|176971.9|176841.9|176971.2|176841.2|4
1733970320000|2024-12-12 02:25:20|176971.3|176841.3|176964.7|176834.7|176971.3|176841.3|176963.5|176833.5|5
1733970330000|2024-12-12 02:25:30|176964.5|176834.5|176964.7|176834.7|176964.7|176834.7|176964.5|176834.5|2
1733970340000|2024-12-12 02:25:40|176966.4|176836.4|176968.6|176838.6|176968.7|176838.7|176966.4|176836.4|4
1733970360000|2024-12-12 02:26:00|176968.5|176838.5|176968.5|176838.5|176968.5|176838.5|176968.5|176838.5|1
1733970370000|2024-12-12 02:26:10|176968.6|176838.6|176971.4|176841.4|176971.4|176841.4|176968.6|176838.6|2
1733970380000|2024-12-12 02:26:20|176971.3|176841.3|176965.4|176835.4|176971.4|176841.4|176965.4|176835.4|5
1733970390000|2024-12-12 02:26:30|176958.1|176828.1|176957.9|176827.9|176958.1|176828.1|176957.8|176827.8|3
1733970400000|2024-12-12 02:26:40|176957.8|176827.8|176953.8|176823.8|176958.3|176828.3|176953.8|176823.8|6
1733970410000|2024-12-12 02:26:50|176954.3|176824.3|176958.4|176828.4|176963.5|176833.5|176952|176822|10
1733970420000|2024-12-12 02:27:00|176956|176826|176954.9|176824.9|176956|176826|176954.9|176824.9|5
1733970430000|2024-12-12 02:27:10|176955.1|176825.1|176957|176827|176959.1|176829.1|176955.1|176825.1|6
1733970440000|2024-12-12 02:27:20|176959.4|176829.4|176959.2|176829.2|176959.4|176829.4|176959.2|176829.2|2
1733970450000|2024-12-12 02:27:30|176956.7|176826.7|176954.7|176824.7|176956.7|176826.7|176952.5|176822.5|3
1733970460000|2024-12-12 02:27:40|176961.7|176831.7|176957.8|176827.8|176961.7|176831.7|176957.8|176827.8|3
1733970470000|2024-12-12 02:27:50|176959.1|176829.1|176959.5|176829.5|176959.9|176829.9|176959.1|176829.1|6
1733970480000|2024-12-12 02:28:00|176959|176829|176957.1|176827.1|176959|176829|176957.1|176827.1|2
1733970490000|2024-12-12 02:28:10|176960.2|176830.2|176947.4|176817.4|176960.2|176830.2|176947.3|176817.3|6
1733970500000|2024-12-12 02:28:20|176947.3|176817.3|176951.2|176821.2|176951.2|176821.2|176946.3|176816.3|4
1733970510000|2024-12-12 02:28:30|176951.3|176821.3|176951.4|176821.4|176951.4|176821.4|176951|176821|5
1733970530000|2024-12-12 02:28:50|176951.5|176821.5|176955.3|176825.3|176955.3|176825.3|176951.2|176821.2|4
1733970540000|2024-12-12 02:29:00|176955.4|176825.4|176955.2|176825.2|176956.2|176826.2|176955|176825|7
1733970550000|2024-12-12 02:29:10|176956.4|176826.4|176954.3|176824.3|176956.4|176826.4|176954.3|176824.3|4
1733970560000|2024-12-12 02:29:20|176955.9|176825.9|176954.3|176824.3|176955.9|176825.9|176954.3|176824.3|2
1733970570000|2024-12-12 02:29:30|176954.1|176824.1|176959.7|176829.7|176962.6|176832.6|176950.4|176820.4|11
1733970580000|2024-12-12 02:29:40|176959.4|176829.4|176959.7|176829.7|176959.7|176829.7|176959.4|176829.4|2
1733970590000|2024-12-12 02:29:50|176959.8|176829.8|176965|176835|176965|176835|176959.7|176829.7|3
1733970600000|2024-12-12 02:30:00|176965.1|176835.1|176964.9|176834.9|176965.2|176835.2|176964.9|176834.9|3
1733970610000|2024-12-12 02:30:10|176962.2|176832.2|176953.8|176823.8|176962.2|176832.2|176950.7|176820.7|7
1733970620000|2024-12-12 02:30:20|176953.9|176823.9|176953.9|176823.9|176953.9|176823.9|176953.9|176823.9|1
1733970630000|2024-12-12 02:30:30|176954.1|176824.1|176950.8|176820.8|176954.1|176824.1|176950.8|176820.8|3
1733970640000|2024-12-12 02:30:40|176953.9|176823.9|176948.5|176818.5|176953.9|176823.9|176948.5|176818.5|3
1733970650000|2024-12-12 02:30:50|176949.1|176819.1|176948|176818|176949.1|176819.1|176947.8|176817.8|6
1733970660000|2024-12-12 02:31:00|176948.7|176818.7|176955.3|176825.3|176955.4|176825.4|176948.7|176818.7|6
1733970670000|2024-12-12 02:31:10|176955.1|176825.1|176955.1|176825.1|176955.1|176825.1|176954.7|176824.7|3
1733970680000|2024-12-12 02:31:20|176955.7|176825.7|176968.4|176838.4|176968.4|176838.4|176955.7|176825.7|8
1733970690000|2024-12-12 02:31:30|176968.3|176838.3|176968.2|176838.2|176968.3|176838.3|176968.2|176838.2|2
1733970700000|2024-12-12 02:31:40|176967.5|176837.5|176959.6|176829.6|176967.5|176837.5|176957.6|176827.6|6
1733970720000|2024-12-12 02:32:00|176959.5|176829.5|176959.6|176829.6|176959.6|176829.6|176959.3|176829.3|4
1733970730000|2024-12-12 02:32:10|176957.5|176827.5|176958.9|176828.9|176958.9|176828.9|176957.5|176827.5|2
1733970740000|2024-12-12 02:32:20|176963.7|176833.7|176965.5|176835.5|176965.5|176835.5|176963.2|176833.2|5
1733970760000|2024-12-12 02:32:40|176965.6|176835.6|176965.5|176835.5|176965.6|176835.6|176965.5|176835.5|2
1733970770000|2024-12-12 02:32:50|176969|176839|176969|176839|176969|176839|176969|176839|1
1733970780000|2024-12-12 02:33:00|176969.1|176839.1|176954.1|176824.1|176969.1|176839.1|176954.1|176824.1|4
1733970790000|2024-12-12 02:33:10|176954|176824|176954|176824|176954|176824|176953.7|176823.7|3
1733970800000|2024-12-12 02:33:20|176953.4|176823.4|176956.4|176826.4|176956.4|176826.4|176953.4|176823.4|5
1733970810000|2024-12-12 02:33:30|176957.4|176827.4|176956.5|176826.5|176957.4|176827.4|176956.5|176826.5|7
1733970820000|2024-12-12 02:33:40|176957.4|176827.4|176965.8|176835.8|176966.1|176836.1|176957.4|176827.4|7
1733970830000|2024-12-12 02:33:50|176961.3|176831.3|176960.7|176830.7|176961.6|176831.6|176960.7|176830.7|3
1733970850000|2024-12-12 02:34:10|176962.7|176832.7|176964.1|176834.1|176964.1|176834.1|176961.6|176831.6|8
1733970860000|2024-12-12 02:34:20|176963.8|176833.8|176963.8|176833.8|176963.8|176833.8|176963.4|176833.4|3
1733970870000|2024-12-12 02:34:30|176963.9|176833.9|176964.1|176834.1|176964.1|176834.1|176963.9|176833.9|4
1733970880000|2024-12-12 02:34:40|176964.3|176834.3|176964.1|176834.1|176964.3|176834.3|176964.1|176834.1|4
1733970890000|2024-12-12 02:34:50|176966.9|176836.9|176966.9|176836.9|176966.9|176836.9|176966.9|176836.9|1
1733970900000|2024-12-12 02:35:00|176966.3|176836.3|176965.9|176835.9|176967.6|176837.6|176961.9|176831.9|8
1733970910000|2024-12-12 02:35:10|176966.9|176836.9|176966|176836|176966.9|176836.9|176966|176836|2
1733970920000|2024-12-12 02:35:20|176966.6|176836.6|176967.3|176837.3|176968.6|176838.6|176965.9|176835.9|4
1733970930000|2024-12-12 02:35:30|176967.5|176837.5|176955.2|176825.2|176967.5|176837.5|176954.4|176824.4|9
1733970940000|2024-12-12 02:35:40|176952.3|176822.3|176954.2|176824.2|176954.2|176824.2|176952.3|176822.3|2
1733970950000|2024-12-12 02:35:50|176952.9|176822.9|176951.4|176821.4|176957.6|176827.6|176951.2|176821.2|10
1733970960000|2024-12-12 02:36:00|176954|176824|176965|176835|176965|176835|176954|176824|5
1733970970000|2024-12-12 02:36:10|176966.4|176836.4|176961.2|176831.2|176966.4|176836.4|176961.2|176831.2|6
1733970980000|2024-12-12 02:36:20|176959.2|176829.2|176961.2|176831.2|176961.2|176831.2|176959.2|176829.2|7
1733970990000|2024-12-12 02:36:30|176962.7|176832.7|176958.3|176828.3|176962.7|176832.7|176957.6|176827.6|9
1733971000000|2024-12-12 02:36:40|176958.4|176828.4|176958.3|176828.3|176958.4|176828.4|176958.3|176828.3|2
1733971010000|2024-12-12 02:36:50|176958.4|176828.4|176955.2|176825.2|176958.4|176828.4|176954.3|176824.3|4
1733971020000|2024-12-12 02:37:00|176955.1|176825.1|176961.1|176831.1|176965.4|176835.4|176955.1|176825.1|8
1733971030000|2024-12-12 02:37:10|176961.2|176831.2|176961.1|176831.1|176961.2|176831.2|176961.1|176831.1|2
1733971040000|2024-12-12 02:37:20|176962.3|176832.3|176962.4|176832.4|176962.4|176832.4|176962.3|176832.3|2
1733971050000|2024-12-12 02:37:30|176962.6|176832.6|176967.4|176837.4|176967.4|176837.4|176962|176832|10
1733971060000|2024-12-12 02:37:40|176970.6|176840.6|176970.5|176840.5|176970.6|176840.6|176970.5|176840.5|2
1733971070000|2024-12-12 02:37:50|176967|176837|176964.9|176834.9|176967|176837|176964.7|176834.7|4
1733971080000|2024-12-12 02:38:00|176965.8|176835.8|176965.7|176835.7|176966.8|176836.8|176965.7|176835.7|3
1733971090000|2024-12-12 02:38:10|176965.9|176835.9|176965.7|176835.7|176965.9|176835.9|176965.7|176835.7|2
1733971100000|2024-12-12 02:38:20|176966.3|176836.3|176965.7|176835.7|176966.3|176836.3|176965.7|176835.7|2
1733971110000|2024-12-12 02:38:30|176965.9|176835.9|176966.2|176836.2|176966.2|176836.2|176965.9|176835.9|3
1733971120000|2024-12-12 02:38:40|176966.1|176836.1|176964.7|176834.7|176966.1|176836.1|176964.7|176834.7|3
1733971130000|2024-12-12 02:38:50|176960.7|176830.7|176969.9|176839.9|176970|176840|176960.7|176830.7|7
1733971140000|2024-12-12 02:39:00|176970.1|176840.1|176970.2|176840.2|176970.2|176840.2|176970.1|176840.1|2
1733971150000|2024-12-12 02:39:10|176970.1|176840.1|176962.7|176832.7|176970.1|176840.1|176962.5|176832.5|7
1733971160000|2024-12-12 02:39:20|176961.2|176831.2|176961.4|176831.4|176961.4|176831.4|176961.2|176831.2|3
1733971170000|2024-12-12 02:39:30|176961.2|176831.2|176975.5|176845.5|176975.5|176845.5|176961.2|176831.2|3
1733971180000|2024-12-12 02:39:40|176975.2|176845.2|176970.7|176840.7|176975.2|176845.2|176969.7|176839.7|6
1733971190000|2024-12-12 02:39:50|176970.8|176840.8|176970.7|176840.7|176970.8|176840.8|176970.7|176840.7|2
1733971200000|2024-12-12 02:40:00|176970.2|176840.2|176963.8|176833.8|176970.7|176840.7|176963.8|176833.8|6
1733971210000|2024-12-12 02:40:10|176963.6|176833.6|176956|176826|176963.6|176833.6|176956|176826|2
1733971230000|2024-12-12 02:40:30|176955.8|176825.8|176955.9|176825.9|176955.9|176825.9|176955.8|176825.8|2
1733971240000|2024-12-12 02:40:40|176955.8|176825.8|176955.8|176825.8|176955.8|176825.8|176955.8|176825.8|1
1733971250000|2024-12-12 02:40:50|176955.3|176825.3|176957.2|176827.2|176957.2|176827.2|176953.3|176823.3|6
1733971260000|2024-12-12 02:41:00|176958.9|176828.9|176958.2|176828.2|176990.6|176828.9|176951.7|176789.9|8
1733971270000|2024-12-12 02:41:10|176958|176828|176957.9|176827.9|176958.1|176828.1|176957.9|176827.9|3
1733971280000|2024-12-12 02:41:20|176954.7|176824.7|176963.1|176833.1|176963.1|176833.1|176954.7|176824.7|9
1733971290000|2024-12-12 02:41:30|176961.5|176831.5|176960.5|176830.5|176961.5|176831.5|176960.5|176830.5|4
1733971300000|2024-12-12 02:41:40|176960.6|176830.6|176960.5|176830.5|176960.6|176830.6|176960.5|176830.5|4
1733971310000|2024-12-12 02:41:50|176960.7|176830.7|176960.7|176830.7|176960.7|176830.7|176960.7|176830.7|1
1733971320000|2024-12-12 02:42:00|176963.4|176833.4|176962.4|176832.4|176964|176834|176962.4|176832.4|4
1733971330000|2024-12-12 02:42:10|176963.3|176833.3|176963.7|176833.7|176963.7|176833.7|176963.3|176833.3|4
1733971340000|2024-12-12 02:42:20|176964|176834|176968.1|176838.1|176968.5|176838.5|176964|176834|3
1733971350000|2024-12-12 02:42:30|176969.6|176839.6|176968.2|176838.2|176969.6|176839.6|176968.2|176838.2|4
1733971360000|2024-12-12 02:42:40|176967.9|176837.9|176966.2|176836.2|176967.9|176837.9|176966.2|176836.2|2
1733971370000|2024-12-12 02:42:50|176965.6|176835.6|176969|176839|176969.2|176839.2|176965.2|176835.2|6
1733971380000|2024-12-12 02:43:00|176955.6|176825.6|176953.1|176823.1|176955.6|176825.6|176953.1|176823.1|3
1733971390000|2024-12-12 02:43:10|176953.5|176823.5|176956.5|176826.5|176956.5|176826.5|176952.9|176822.9|4
1733971400000|2024-12-12 02:43:20|176956.4|176826.4|176956.5|176826.5|176956.5|176826.5|176955.9|176825.9|3
1733971410000|2024-12-12 02:43:30|176956.8|176826.8|176956.5|176826.5|176956.9|176826.9|176956.4|176826.4|4
1733971420000|2024-12-12 02:43:40|176954.5|176824.5|176958|176828|176958|176828|176949.8|176819.8|5
1733971430000|2024-12-12 02:43:50|176961.2|176831.2|176961.2|176831.2|176961.2|176831.2|176961.2|176831.2|1
1733971440000|2024-12-12 02:44:00|176962.4|176832.4|176955.3|176825.3|176962.4|176832.4|176952.5|176822.5|6
1733971450000|2024-12-12 02:44:10|176955.8|176825.8|176957.3|176827.3|176958.2|176828.2|176955.3|176825.3|5
1733971460000|2024-12-12 02:44:20|176956.5|176826.5|176957.3|176827.3|176957.3|176827.3|176956.5|176826.5|2
1733971470000|2024-12-12 02:44:30|176957.7|176827.7|176957.1|176827.1|176957.7|176827.7|176956.6|176826.6|7
1733971480000|2024-12-12 02:44:40|176956.1|176826.1|176957.1|176827.1|176957.1|176827.1|176956.1|176826.1|2
1733971490000|2024-12-12 02:44:50|176957|176827|176959.7|176829.7|176960.5|176830.5|176957|176827|4
1733971500000|2024-12-12 02:45:00|176959.9|176829.9|176959.7|176829.7|176959.9|176829.9|176959.7|176829.7|2
1733971510000|2024-12-12 02:45:10|176960.3|176830.3|176959.1|176829.1|176960.3|176830.3|176956.9|176826.9|4
1733971520000|2024-12-12 02:45:20|176956.7|176826.7|176954.8|176824.8|176956.7|176826.7|176954.8|176824.8|3
1733971530000|2024-12-12 02:45:30|176953.7|176823.7|176954.7|176824.7|176954.8|176824.8|176953.7|176823.7|3
1733971540000|2024-12-12 02:45:40|176954.8|176824.8|176954.6|176824.6|176954.8|176824.8|176954.6|176824.6|2
1733971550000|2024-12-12 02:45:50|176954.7|176824.7|176957.5|176827.5|176957.8|176827.8|176954.7|176824.7|5
1733971560000|2024-12-12 02:46:00|176957.4|176827.4|176957.4|176827.4|176957.4|176827.4|176957.4|176827.4|1
1733971570000|2024-12-12 02:46:10|176961.8|176831.8|176961.1|176831.1|176961.8|176831.8|176961.1|176831.1|2
1733971580000|2024-12-12 02:46:20|176960.9|176830.9|176962.6|176832.6|176962.9|176832.9|176960.9|176830.9|4
1733971590000|2024-12-12 02:46:30|176962.4|176832.4|176962.6|176832.6|176962.6|176832.6|176962.4|176832.4|2
1733971610000|2024-12-12 02:46:50|176962.4|176832.4|176964.6|176834.6|176965.1|176835.1|176962.4|176832.4|4
1733971620000|2024-12-12 02:47:00|176964.5|176834.5|176964.6|176834.6|176964.6|176834.6|176964.5|176834.5|2
1733971640000|2024-12-12 02:47:20|176964.7|176834.7|176966.9|176836.9|176969.1|176839.1|176962.6|176832.6|6
1733971650000|2024-12-12 02:47:30|176962.8|176832.8|176964.2|176834.2|176965.2|176835.2|176962.4|176832.4|8
1733971660000|2024-12-12 02:47:40|176966.1|176836.1|176971|176841|176978.3|176848.3|176966.1|176836.1|7
1733971670000|2024-12-12 02:47:50|176969.6|176839.6|176967.4|176837.4|176969.6|176839.6|176967.4|176837.4|6
1733971690000|2024-12-12 02:48:10|176967.7|176837.7|176965.7|176835.7|176967.7|176837.7|176963.9|176833.9|4
1733971700000|2024-12-12 02:48:20|176965.8|176835.8|176965.3|176835.3|176965.8|176835.8|176964.9|176834.9|5
1733971710000|2024-12-12 02:48:30|176965|176835|176962.3|176832.3|176965.3|176835.3|176962.3|176832.3|3
1733971720000|2024-12-12 02:48:40|176960.3|176830.3|176960.3|176830.3|176960.3|176830.3|176960.3|176830.3|1
1733971740000|2024-12-12 02:49:00|176960.2|176830.2|176960.2|176830.2|176960.2|176830.2|176960.2|176830.2|1
1733971750000|2024-12-12 02:49:10|176961.8|176831.8|176961.9|176831.9|176961.9|176831.9|176961.8|176831.8|2
1733971760000|2024-12-12 02:49:20|176960.3|176830.3|176960.3|176830.3|176960.3|176830.3|176960.3|176830.3|1
1733971770000|2024-12-12 02:49:30|176960.2|176830.2|176960.3|176830.3|176960.3|176830.3|176960.2|176830.2|2
1733971780000|2024-12-12 02:49:40|176960.2|176830.2|176973|176843|176978.6|176848.6|176960.2|176830.2|8
1733971790000|2024-12-12 02:49:50|176972.3|176842.3|176975.9|176845.9|176981.6|176851.6|176972.3|176842.3|9
1733971800000|2024-12-12 02:50:00|176979.1|176849.1|176972.8|176842.8|176979.1|176849.1|176972.6|176842.6|5
1733971810000|2024-12-12 02:50:10|176978.4|176848.4|176972.4|176842.4|176978.4|176848.4|176972|176842|5
1733971820000|2024-12-12 02:50:20|176971.8|176841.8|176970.6|176840.6|176971.8|176841.8|176970.4|176840.4|5
1733971830000|2024-12-12 02:50:30|176971.3|176841.3|176970.5|176840.5|176971.3|176841.3|176970.4|176840.4|4
1733971840000|2024-12-12 02:50:40|176973|176843|176961.8|176831.8|176973|176843|176957.8|176827.8|8
1733971850000|2024-12-12 02:50:50|176961.4|176831.4|176961.8|176831.8|176962.2|176832.2|176961.4|176831.4|4
1733971860000|2024-12-12 02:51:00|176961.6|176831.6|176960.6|176830.6|176961.6|176831.6|176959.9|176829.9|4
1733971870000|2024-12-12 02:51:10|176964.3|176834.3|176972.3|176842.3|176972.3|176842.3|176964.3|176834.3|4
1733971880000|2024-12-12 02:51:20|176972.1|176842.1|176968.5|176838.5|176972.3|176842.3|176968.5|176838.5|5
1733971890000|2024-12-12 02:51:30|176968|176838|176968|176838|176968|176838|176967.9|176837.9|3
1733971900000|2024-12-12 02:51:40|176969.8|176839.8|176969.5|176839.5|176969.8|176839.8|176969.5|176839.5|4
1733971910000|2024-12-12 02:51:50|176971.8|176841.8|176959.7|176829.7|176971.8|176841.8|176959.7|176829.7|5
1733971920000|2024-12-12 02:52:00|176961.2|176831.2|176959.9|176829.9|176961.2|176831.2|176959.7|176829.7|4
1733971930000|2024-12-12 02:52:10|176960|176830|176959.9|176829.9|176960|176830|176959.9|176829.9|2
1733971940000|2024-12-12 02:52:20|176959.8|176829.8|176961.8|176831.8|176961.8|176831.8|176959.8|176829.8|2
1733971950000|2024-12-12 02:52:30|176961.7|176831.7|176961.8|176831.8|176961.8|176831.8|176961.7|176831.7|2
1733971960000|2024-12-12 02:52:40|176963.6|176833.6|176970.4|176840.4|176970.4|176840.4|176963.6|176833.6|2
1733971970000|2024-12-12 02:52:50|176970.6|176840.6|176979.1|176849.1|176983.9|176853.9|176970.5|176840.5|7
1733971980000|2024-12-12 02:53:00|176984.2|176854.2|176984.9|176854.9|176985.1|176855.1|176979.4|176849.4|8
1733971990000|2024-12-12 02:53:10|176980.1|176850.1|176980.2|176850.2|176980.4|176850.4|176980.1|176850.1|4
1733972000000|2024-12-12 02:53:20|176980.3|176850.3|177019.1|176889.1|177019.1|176889.1|176980.3|176850.3|7
1733972010000|2024-12-12 02:53:30|177017.8|176887.8|177017.7|176887.7|177017.8|176887.8|177017.6|176887.6|3
1733972020000|2024-12-12 02:53:40|177018.1|176888.1|177017.8|176887.8|177018.1|176888.1|177017.6|176887.6|5
1733972030000|2024-12-12 02:53:50|177018|176888|177021.9|176891.9|177022.1|176892.1|177017.4|176887.4|6
1733972040000|2024-12-12 02:54:00|177021.8|176891.8|177014.1|176884.1|177021.8|176891.8|177014.1|176884.1|3
1733972050000|2024-12-12 02:54:10|177013.8|176883.8|177012.9|176882.9|177013.8|176883.8|177012.8|176882.8|4
1733972060000|2024-12-12 02:54:20|177011.3|176881.3|177011.4|176881.4|177011.4|176881.4|177011.3|176881.3|2
1733972070000|2024-12-12 02:54:30|177016.2|176886.2|177018.4|176888.4|177019.5|176889.5|177016.2|176886.2|4
1733972080000|2024-12-12 02:54:40|177018.3|176888.3|177018.1|176888.1|177019.3|176889.3|177018.1|176888.1|3
1733972090000|2024-12-12 02:54:50|177018.3|176888.3|177014.6|176884.6|177018.3|176888.3|177014.6|176884.6|4
1733972100000|2024-12-12 02:55:00|177014.5|176884.5|177014.4|176884.4|177014.5|176884.5|177014.2|176884.2|3
1733972120000|2024-12-12 02:55:20|177014.5|176884.5|176987.9|176857.9|177014.5|176884.5|176986.7|176856.7|5
1733972130000|2024-12-12 02:55:30|176986.7|176856.7|176982.2|176852.2|176989.4|176859.4|176979.9|176849.9|6
1733972140000|2024-12-12 02:55:40|176983.5|176853.5|176983.9|176853.9|176983.9|176853.9|176983.5|176853.5|2
1733972150000|2024-12-12 02:55:50|176984.1|176854.1|176984.5|176854.5|176984.5|176854.5|176983.9|176853.9|3
1733972180000|2024-12-12 02:56:20|176982.3|176852.3|176978.5|176848.5|176982.3|176852.3|176978.2|176848.2|6
1733972190000|2024-12-12 02:56:30|176977.8|176847.8|176979.4|176849.4|176979.4|176849.4|176977.2|176847.2|6
1733972210000|2024-12-12 02:56:50|176979.3|176849.3|176980.2|176850.2|176982.2|176852.2|176979.3|176849.3|4
1733972220000|2024-12-12 02:57:00|176980.1|176850.1|176983.6|176853.6|176983.6|176853.6|176980.1|176850.1|4
1733972230000|2024-12-12 02:57:10|176983.5|176853.5|176986.4|176856.4|176986.4|176856.4|176983.5|176853.5|5
1733972240000|2024-12-12 02:57:20|176986.5|176856.5|176985.8|176855.8|176986.5|176856.5|176985.8|176855.8|2
1733972250000|2024-12-12 02:57:30|176985.9|176855.9|176985.7|176855.7|176985.9|176855.9|176985.7|176855.7|3
1733972260000|2024-12-12 02:57:40|176986.7|176856.7|177012.4|176882.4|177014.1|176884.1|176986.7|176856.7|8
1733972270000|2024-12-12 02:57:50|177011.4|176881.4|177010.2|176880.2|177013.3|176883.3|177008.6|176878.6|5
1733972280000|2024-12-12 02:58:00|177009.9|176879.9|177000|176870|177010|176880|176996.2|176866.2|5
1733972290000|2024-12-12 02:58:10|176999.1|176869.1|176999.3|176869.3|176999.4|176869.4|176999.1|176869.1|3
1733972300000|2024-12-12 02:58:20|176999.4|176869.4|177002.1|176872.1|177004.8|176874.8|176999.4|176869.4|7
1733972310000|2024-12-12 02:58:30|177002.4|176872.4|177012.1|176882.1|177012.1|176882.1|177002.4|176872.4|6
1733972320000|2024-12-12 02:58:40|177012|176882|177012|176882|177012.2|176882.2|177012|176882|3
1733972340000|2024-12-12 02:59:00|177016.2|176886.2|177016.2|176886.2|177016.4|176886.4|177016.2|176886.2|3
1733972350000|2024-12-12 02:59:10|177017.9|176887.9|177016|176886|177017.9|176887.9|177015.4|176885.4|4
1733972360000|2024-12-12 02:59:20|177011.9|176881.9|177011.8|176881.8|177012|176882|177011.8|176881.8|3
1733972370000|2024-12-12 02:59:30|177011.9|176881.9|177011.9|176881.9|177011.9|176881.9|177011.9|176881.9|1
1733972380000|2024-12-12 02:59:40|177011.8|176881.8|177011.8|176881.8|177011.8|176881.8|177011.8|176881.8|1
1733972390000|2024-12-12 02:59:50|177011.9|176881.9|176984.3|176854.3|177011.9|176881.9|176984.3|176854.3|7
1733972400000|2024-12-12 03:00:00|176982.3|176852.3|176974.7|176844.7|176982.3|176852.3|176974.7|176844.7|7
1733972410000|2024-12-12 03:00:10|176975.1|176845.1|176975.1|176845.1|176975.6|176845.6|176975.1|176845.1|3
1733972420000|2024-12-12 03:00:20|176974.2|176844.2|176974.2|176844.2|176974.2|176844.2|176974.2|176844.2|1
1733972430000|2024-12-12 03:00:30|176975.1|176845.1|176972.7|176842.7|176975.1|176845.1|176972.7|176842.7|4
1733972440000|2024-12-12 03:00:40|176973.6|176843.6|176973.6|176843.6|176973.6|176843.6|176973.3|176843.3|3
1733972450000|2024-12-12 03:00:50|176973.3|176843.3|176972.7|176842.7|176973.6|176843.6|176972.7|176842.7|3
1733972460000|2024-12-12 03:01:00|176984.7|176854.7|176981.9|176851.9|176984.7|176854.7|176981.9|176851.9|4
1733972470000|2024-12-12 03:01:10|176981.7|176851.7|176982.1|176852.1|176982.7|176852.7|176980.9|176850.9|9
1733972480000|2024-12-12 03:01:20|176982.3|176852.3|176982.3|176852.3|176982.5|176852.5|176982.1|176852.1|4
1733972490000|2024-12-12 03:01:30|176987.3|176857.3|176970.7|176840.7|176987.4|176857.4|176970.7|176840.7|7
1733972500000|2024-12-12 03:01:40|176971.8|176841.8|176979.9|176849.9|176980.1|176850.1|176971.8|176841.8|5
1733972510000|2024-12-12 03:01:50|176983.1|176853.1|176993.1|176863.1|176993.1|176863.1|176983.1|176853.1|7
1733972520000|2024-12-12 03:02:00|176991.1|176861.1|176991.2|176861.2|176992|176862|176991.1|176861.1|4
1733972530000|2024-12-12 03:02:10|176992.5|176862.5|176992.8|176862.8|176992.8|176862.8|176992.1|176862.1|4
1733972540000|2024-12-12 03:02:20|176993|176863|176994.6|176864.6|176994.6|176864.6|176992.8|176862.8|4
1733972550000|2024-12-12 03:02:30|176993.3|176863.3|176992.7|176862.7|176993.3|176863.3|176992.3|176862.3|3
1733972560000|2024-12-12 03:02:40|176992.8|176862.8|176992.8|176862.8|176992.8|176862.8|176992.8|176862.8|1
1733972570000|2024-12-12 03:02:50|176991.8|176861.8|176993.1|176863.1|176993.1|176863.1|176991.8|176861.8|4
1733972580000|2024-12-12 03:03:00|176993.6|176863.6|176993.7|176863.7|176994.1|176864.1|176993.6|176863.6|5
1733972590000|2024-12-12 03:03:10|176957.1|176827.1|176962.4|176832.4|176964.3|176834.3|176957.1|176827.1|5
1733972610000|2024-12-12 03:03:30|176962.5|176832.5|176962.4|176832.4|176962.5|176832.5|176962.4|176832.4|2
1733972620000|2024-12-12 03:03:40|176962.6|176832.6|176962.6|176832.6|176962.6|176832.6|176962.6|176832.6|1
1733972630000|2024-12-12 03:03:50|176962.2|176832.2|176965.6|176835.6|176965.6|176835.6|176962.2|176832.2|2
1733972640000|2024-12-12 03:04:00|176965.8|176835.8|176962.7|176832.7|176966.8|176836.8|176962.7|176832.7|6
1733972650000|2024-12-12 03:04:10|176964.7|176834.7|176972.2|176842.2|176976.8|176846.8|176964.7|176834.7|6
1733972660000|2024-12-12 03:04:20|176972.9|176842.9|176971.1|176841.1|176972.9|176842.9|176971.1|176841.1|5
1733972670000|2024-12-12 03:04:30|176972.6|176842.6|176963|176833|176972.6|176842.6|176961.8|176831.8|6
1733972680000|2024-12-12 03:04:40|176962.9|176832.9|176962.9|176832.9|176962.9|176832.9|176962.9|176832.9|1
1733972690000|2024-12-12 03:04:50|176963.1|176833.1|176972|176842|176972.7|176842.7|176963.1|176833.1|4
1733972700000|2024-12-12 03:05:00|176972.2|176842.2|176966.6|176836.6|176972.2|176842.2|176961.4|176831.4|5
1733972710000|2024-12-12 03:05:10|176968.2|176838.2|176971.4|176841.4|176971.4|176841.4|176966.2|176836.2|6
1733972720000|2024-12-12 03:05:20|176971.6|176841.6|176971.6|176841.6|176971.6|176841.6|176971.6|176841.6|1
1733972730000|2024-12-12 03:05:30|176968|176838|176971.1|176841.1|176971.6|176841.6|176968|176838|6
1733972740000|2024-12-12 03:05:40|176971|176841|176969|176839|176971|176841|176969|176839|3
1733972750000|2024-12-12 03:05:50|176969.1|176839.1|176971.6|176841.6|176971.6|176841.6|176968.9|176838.9|6
1733972760000|2024-12-12 03:06:00|176971.8|176841.8|176971.8|176841.8|176971.8|176841.8|176971.2|176841.2|3
1733972770000|2024-12-12 03:06:10|176972.3|176842.3|176980|176850|176980.6|176850.6|176972.2|176842.2|6
1733972780000|2024-12-12 03:06:20|176980.6|176850.6|176981|176851|176981.8|176851.8|176980.6|176850.6|4
1733972790000|2024-12-12 03:06:30|176981.6|176851.6|176985.1|176855.1|176985.1|176855.1|176981.5|176851.5|8
1733972800000|2024-12-12 03:06:40|176983.5|176853.5|176983.6|176853.6|176983.8|176853.8|176982.5|176852.5|6
1733972810000|2024-12-12 03:06:50|176983.3|176853.3|176985.1|176855.1|176985.1|176855.1|176983.3|176853.3|5
1733972820000|2024-12-12 03:07:00|176985.5|176855.5|176979.7|176849.7|176985.5|176855.5|176979.7|176849.7|5
1733972830000|2024-12-12 03:07:10|176980.1|176850.1|176966.7|176836.7|176980.1|176850.1|176964.5|176834.5|6
1733972860000|2024-12-12 03:07:40|176967|176837|176979.2|176849.2|176979.2|176849.2|176967|176837|5
1733972870000|2024-12-12 03:07:50|176980.6|176850.6|176981.7|176851.7|176982.6|176852.6|176980.6|176850.6|8
1733972880000|2024-12-12 03:08:00|176981.8|176851.8|176981.2|176851.2|176981.8|176851.8|176981.2|176851.2|4
1733972890000|2024-12-12 03:08:10|176980.8|176850.8|176973.3|176843.3|176981.6|176851.6|176964|176834|11
1733972900000|2024-12-12 03:08:20|176971.7|176841.7|176974.2|176844.2|176974.2|176844.2|176970.9|176840.9|4
1733972910000|2024-12-12 03:08:30|176972.7|176842.7|176962.9|176832.9|176972.7|176842.7|176962.4|176832.4|13
1733972920000|2024-12-12 03:08:40|176963.1|176833.1|176963.8|176833.8|176963.8|176833.8|176963.1|176833.1|2
1733972930000|2024-12-12 03:08:50|176963.2|176833.2|176966.4|176836.4|176966.4|176836.4|176962.6|176832.6|4
1733972940000|2024-12-12 03:09:00|176965.6|176835.6|176976.4|176846.4|176976.4|176846.4|176964.6|176834.6|5
1733972950000|2024-12-12 03:09:10|176974.7|176844.7|176973.3|176843.3|176974.7|176844.7|176973.3|176843.3|2
1733972960000|2024-12-12 03:09:20|176973.8|176843.8|176973.9|176843.9|176974.2|176844.2|176971.7|176841.7|8
1733972970000|2024-12-12 03:09:30|176972.9|176842.9|176969.1|176839.1|176973.5|176843.5|176969.1|176839.1|6
1733972980000|2024-12-12 03:09:40|176968.6|176838.6|176968.2|176838.2|176968.6|176838.6|176968.2|176838.2|2
1733972990000|2024-12-12 03:09:50|176971|176841|176974.8|176844.8|176974.8|176844.8|176971|176841|5
1733973000000|2024-12-12 03:10:00|176974.2|176844.2|176972.4|176842.4|176974.2|176844.2|176972.4|176842.4|2
1733973010000|2024-12-12 03:10:10|176971.5|176841.5|176960.1|176830.1|176971.9|176841.9|176959.1|176829.1|7
1733973020000|2024-12-12 03:10:20|176960.3|176830.3|176967.5|176837.5|176967.5|176837.5|176960.3|176830.3|9
1733973030000|2024-12-12 03:10:30|176965.2|176835.2|176972.5|176842.5|176972.5|176842.5|176965.2|176835.2|8
1733973040000|2024-12-12 03:10:40|176974.8|176844.8|176968.8|176838.8|176975.1|176845.1|176966.3|176836.3|7
1733973050000|2024-12-12 03:10:50|176970.9|176840.9|176968.4|176838.4|176970.9|176840.9|176968.3|176838.3|5
1733973060000|2024-12-12 03:11:00|176968.6|176838.6|176968.5|176838.5|176968.7|176838.7|176968.4|176838.4|5
1733973070000|2024-12-12 03:11:10|176968.4|176838.4|176968.4|176838.4|176968.4|176838.4|176968.4|176838.4|1
1733973080000|2024-12-12 03:11:20|176972.6|176842.6|176966.2|176836.2|176972.9|176842.9|176964.9|176834.9|6
1733973090000|2024-12-12 03:11:30|176964.6|176834.6|176964.6|176834.6|176964.6|176834.6|176964.6|176834.6|1
1733973100000|2024-12-12 03:11:40|176964.7|176834.7|176964.6|176834.6|176964.7|176834.7|176964.6|176834.6|2
1733973110000|2024-12-12 03:11:50|176963.1|176833.1|176979.5|176849.5|176980.1|176850.1|176961.6|176831.6|9
1733973120000|2024-12-12 03:12:00|176979.3|176849.3|176968|176838|176979.3|176849.3|176968|176838|10
1733973130000|2024-12-12 03:12:10|176967.4|176837.4|176955.5|176825.5|176967.4|176837.4|176955.5|176825.5|6
1733973140000|2024-12-12 03:12:20|176954.9|176824.9|176954.9|176824.9|176955.4|176825.4|176954.9|176824.9|3
1733973150000|2024-12-12 03:12:30|176955.2|176825.2|176955.4|176825.4|176955.7|176825.7|176955.2|176825.2|5
1733973160000|2024-12-12 03:12:40|176955.6|176825.6|176961.8|176831.8|176961.8|176831.8|176955.6|176825.6|5
1733973170000|2024-12-12 03:12:50|176960.9|176830.9|176961.8|176831.8|176961.8|176831.8|176960.9|176830.9|2
1733973180000|2024-12-12 03:13:00|176962.9|176832.9|176965|176835|176965|176835|176962.9|176832.9|2
1733973190000|2024-12-12 03:13:10|176964.7|176834.7|176965|176835|176965|176835|176964.7|176834.7|2
1733973210000|2024-12-12 03:13:30|176965.2|176835.2|176965.1|176835.1|176965.2|176835.2|176964.5|176834.5|4
1733973220000|2024-12-12 03:13:40|176964.9|176834.9|176978.2|176848.2|176978.2|176848.2|176964.9|176834.9|6
1733973230000|2024-12-12 03:13:50|176978.7|176848.7|176980.2|176850.2|176980.2|176850.2|176978.7|176848.7|2
1733973240000|2024-12-12 03:14:00|176980.3|176850.3|176980.4|176850.4|176980.4|176850.4|176980.2|176850.2|3
1733973250000|2024-12-12 03:14:10|176980.5|176850.5|176980.3|176850.3|176980.5|176850.5|176980.3|176850.3|2
1733973260000|2024-12-12 03:14:20|176983.4|176853.4|176955.1|176825.1|176983.4|176853.4|176953.7|176823.7|8
1733973270000|2024-12-12 03:14:30|176952.9|176822.9|176952.9|176822.9|176953.5|176823.5|176952.9|176822.9|5
1733973280000|2024-12-12 03:14:40|176953|176823|176954.7|176824.7|176954.7|176824.7|176952.5|176822.5|5
1733973290000|2024-12-12 03:14:50|176957.8|176827.8|176958|176828|176958|176828|176957.8|176827.8|2
1733973300000|2024-12-12 03:15:00|176961.6|176831.6|176955.5|176825.5|176961.8|176831.8|176955.5|176825.5|3
1733973310000|2024-12-12 03:15:10|176956.1|176826.1|176956.1|176826.1|176956.1|176826.1|176956.1|176826.1|1
1733973320000|2024-12-12 03:15:20|176955.8|176825.8|176955.8|176825.8|176955.8|176825.8|176955.8|176825.8|1
1733973330000|2024-12-12 03:15:30|176955.9|176825.9|176955.8|176825.8|176955.9|176825.9|176955.8|176825.8|2
1733973340000|2024-12-12 03:15:40|176955.4|176825.4|176954.7|176824.7|176958.1|176828.1|176954.7|176824.7|3
1733973350000|2024-12-12 03:15:50|176954.2|176824.2|176953.9|176823.9|176954.2|176824.2|176952.2|176822.2|4
1733973360000|2024-12-12 03:16:00|176952.3|176822.3|176953.5|176823.5|176953.5|176823.5|176951|176821|12
1733973370000|2024-12-12 03:16:10|176952.2|176822.2|176942.8|176812.8|176952.2|176822.2|176942.8|176812.8|6
1733973380000|2024-12-12 03:16:20|176943.9|176813.9|176955.8|176825.8|176957.5|176827.5|176943.9|176813.9|9
1733973390000|2024-12-12 03:16:30|176955.6|176825.6|176955.4|176825.4|176957.4|176827.4|176955.4|176825.4|4
1733973400000|2024-12-12 03:16:40|176955.6|176825.6|176955.4|176825.4|176955.6|176825.6|176955.4|176825.4|2
1733973410000|2024-12-12 03:16:50|176956.8|176826.8|176953.5|176823.5|176957|176827|176953.4|176823.4|5
1733973420000|2024-12-12 03:17:00|176952.8|176822.8|176945.3|176815.3|176953.5|176823.5|176938.7|176808.7|9
1733973430000|2024-12-12 03:17:10|176951|176821|176948.1|176818.1|176951|176821|176946.8|176816.8|7
1733973440000|2024-12-12 03:17:20|176948.2|176818.2|176940.8|176810.8|176948.2|176818.2|176938.7|176808.7|9
1733973450000|2024-12-12 03:17:30|176940.7|176810.7|176937.9|176807.9|176940.7|176810.7|176936.6|176806.6|9
1733973460000|2024-12-12 03:17:40|176937.7|176807.7|176931.3|176801.3|176938.9|176808.9|176931.3|176801.3|8
1733973470000|2024-12-12 03:17:50|176931.2|176801.2|176934.6|176804.6|176934.6|176804.6|176930.2|176800.2|8
1733973480000|2024-12-12 03:18:00|176935.4|176805.4|176934.4|176804.4|176935.4|176805.4|176932.2|176802.2|6
1733973490000|2024-12-12 03:18:10|176934.9|176804.9|176935.9|176805.9|176938.1|176808.1|176934.9|176804.9|11
1733973500000|2024-12-12 03:18:20|176935.7|176805.7|176934.8|176804.8|176940.5|176810.5|176934.7|176804.7|9
1733973510000|2024-12-12 03:18:30|176935|176805|176936.6|176806.6|176936.7|176806.7|176935|176805|3
1733973520000|2024-12-12 03:18:40|176936.7|176806.7|176931.6|176801.6|176936.9|176806.9|176931.6|176801.6|4
1733973530000|2024-12-12 03:18:50|176931.4|176801.4|176926.6|176796.6|176931.8|176801.8|176926.6|176796.6|6
1733973540000|2024-12-12 03:19:00|176928.1|176798.1|176936.9|176806.9|176936.9|176806.9|176924.7|176794.7|10
1733973550000|2024-12-12 03:19:10|176940.5|176810.5|176944.8|176814.8|176945.1|176815.1|176937.5|176807.5|13
1733973560000|2024-12-12 03:19:20|176944.6|176814.6|176945.4|176815.4|176945.4|176815.4|176944.6|176814.6|4
1733973570000|2024-12-12 03:19:30|176945.7|176815.7|176945.1|176815.1|176946|176816|176944.9|176814.9|5
1733973580000|2024-12-12 03:19:40|176942.9|176812.9|176942.1|176812.1|176948.5|176818.5|176942.1|176812.1|11
1733973590000|2024-12-12 03:19:50|176940.3|176810.3|176942.8|176812.8|176943.3|176813.3|176936.7|176806.7|18
1733973600000|2024-12-12 03:20:00|176943.4|176813.4|176942.4|176812.4|176943.8|176813.8|176935.6|176805.6|8
1733973610000|2024-12-12 03:20:10|176940.6|176810.6|176942.8|176812.8|176942.8|176812.8|176934.2|176804.2|15
1733973620000|2024-12-12 03:20:20|176941.2|176811.2|176944|176814|176944.8|176814.8|176941.2|176811.2|9
1733973630000|2024-12-12 03:20:30|176944.3|176814.3|176941.4|176811.4|176945.8|176815.8|176940.7|176810.7|11
1733973640000|2024-12-12 03:20:40|176939.7|176809.7|176938.6|176808.6|176940.8|176810.8|176938.6|176808.6|12
1733973650000|2024-12-12 03:20:50|176940.3|176810.3|176943.2|176813.2|176945.8|176815.8|176938.8|176808.8|11
1733973660000|2024-12-12 03:21:00|176941.4|176811.4|176929.3|176799.3|176941.4|176811.4|176927.9|176797.9|19
1733973670000|2024-12-12 03:21:10|176932.3|176802.3|176942.8|176812.8|176942.8|176812.8|176932.3|176802.3|8
1733973680000|2024-12-12 03:21:20|176942.7|176812.7|176938.6|176808.6|176942.7|176812.7|176938.3|176808.3|13
1733973690000|2024-12-12 03:21:30|176933.6|176803.6|176944.9|176814.9|176944.9|176814.9|176933.6|176803.6|10
1733973700000|2024-12-12 03:21:40|176943.9|176813.9|176945.5|176815.5|176946.8|176816.8|176943.9|176813.9|7
1733973710000|2024-12-12 03:21:50|176945.2|176815.2|176946.2|176816.2|176946.2|176816.2|176942|176812|5
1733973720000|2024-12-12 03:22:00|176948.2|176818.2|176944|176814|176948.2|176818.2|176944|176814|3
1733973730000|2024-12-12 03:22:10|176941|176811|176953.5|176823.5|176954.4|176824.4|176941|176811|9
1733973740000|2024-12-12 03:22:20|176952|176822|176952.1|176822.1|176952.3|176822.3|176952|176822|4
1733973750000|2024-12-12 03:22:30|176951.7|176821.7|176943.1|176813.1|176952.3|176822.3|176943.1|176813.1|7
1733973760000|2024-12-12 03:22:40|176943|176813|176952.5|176822.5|176952.5|176822.5|176943|176813|8
1733973770000|2024-12-12 03:22:50|176952.3|176822.3|176948.4|176818.4|176955.1|176825.1|176948.4|176818.4|6
1733973780000|2024-12-12 03:23:00|176950.2|176820.2|176940.2|176810.2|176950.4|176820.4|176935.4|176805.4|9
1733973790000|2024-12-12 03:23:10|176938.8|176808.8|176935.2|176805.2|176938.8|176808.8|176935.2|176805.2|2
1733973800000|2024-12-12 03:23:20|176935.1|176805.1|176939.8|176809.8|176941.1|176811.1|176930.1|176800.1|11
1733973810000|2024-12-12 03:23:30|176939.9|176809.9|176940.7|176810.7|176940.7|176810.7|176939.9|176809.9|4
1733973820000|2024-12-12 03:23:40|176937.2|176807.2|176940.7|176810.7|176940.7|176810.7|176937.2|176807.2|5
1733973830000|2024-12-12 03:23:50|176939|176809|176947.3|176817.3|176947.3|176817.3|176939|176809|10
1733973840000|2024-12-12 03:24:00|176948.3|176818.3|176953.4|176823.4|176953.4|176823.4|176947.6|176817.6|10
1733973850000|2024-12-12 03:24:10|176956.9|176826.9|176955.5|176825.5|176958.5|176828.5|176954.9|176824.9|10
1733973860000|2024-12-12 03:24:20|176954.3|176824.3|176953.2|176823.2|176954.3|176824.3|176950.5|176820.5|8
1733973870000|2024-12-12 03:24:30|176952.3|176822.3|176947.8|176817.8|176953.1|176823.1|176947.8|176817.8|7
1733973880000|2024-12-12 03:24:40|176949.2|176819.2|176951.9|176821.9|176952.5|176822.5|176948.7|176818.7|6
1733973890000|2024-12-12 03:24:50|176948.4|176818.4|176946.3|176816.3|176948.4|176818.4|176944.9|176814.9|8
1733973900000|2024-12-12 03:25:00|176946.1|176816.1|176949.8|176819.8|176950.8|176820.8|176946.1|176816.1|6
1733973910000|2024-12-12 03:25:10|176949.6|176819.6|176951.1|176821.1|176951.1|176821.1|176949.6|176819.6|4
1733973920000|2024-12-12 03:25:20|176950.9|176820.9|176951.9|176821.9|176954|176824|176950.9|176820.9|7
1733973930000|2024-12-12 03:25:30|176951.2|176821.2|176950.2|176820.2|176951.2|176821.2|176944.7|176814.7|7
1733973940000|2024-12-12 03:25:40|176948.9|176818.9|176950.8|176820.8|176950.8|176820.8|176948|176818|7
1733973950000|2024-12-12 03:25:50|176949.1|176819.1|176949.3|176819.3|176950.2|176820.2|176949.1|176819.1|4
1733973960000|2024-12-12 03:26:00|176951.8|176821.8|176952.6|176822.6|176953.1|176823.1|176951.4|176821.4|4
1733973970000|2024-12-12 03:26:10|176956.5|176826.5|176955.6|176825.6|176957|176827|176955.4|176825.4|5
1733973980000|2024-12-12 03:26:20|176955.4|176825.4|176953.2|176823.2|176955.4|176825.4|176953.2|176823.2|4
1733973990000|2024-12-12 03:26:30|176951|176821|176949.3|176819.3|176951.7|176821.7|176948.3|176818.3|7
1733974000000|2024-12-12 03:26:40|176949.2|176819.2|176952.4|176822.4|176952.4|176822.4|176948.2|176818.2|8
1733974010000|2024-12-12 03:26:50|176953.7|176823.7|176953.7|176823.7|176953.7|176823.7|176953.6|176823.6|5
1733974020000|2024-12-12 03:27:00|176953.8|176823.8|176952|176822|176953.9|176823.9|176946.4|176816.4|9
1733974030000|2024-12-12 03:27:10|176952.2|176822.2|176952|176822|176952.2|176822.2|176951.9|176821.9|3
1733974040000|2024-12-12 03:27:20|176950.4|176820.4|176951.5|176821.5|176951.5|176821.5|176950.2|176820.2|4
1733974050000|2024-12-12 03:27:30|176952|176822|176952|176822|176952|176822|176952|176822|1
1733974060000|2024-12-12 03:27:40|176952.1|176822.1|176950.5|176820.5|176952.1|176822.1|176950.5|176820.5|4
1733974070000|2024-12-12 03:27:50|176949.3|176819.3|176949.3|176819.3|176949.3|176819.3|176949.2|176819.2|3
1733974080000|2024-12-12 03:28:00|176949.4|176819.4|176949.8|176819.8|176949.8|176819.8|176949.1|176819.1|3
1733974090000|2024-12-12 03:28:10|176950.7|176820.7|176938.7|176808.7|176950.7|176820.7|176938.7|176808.7|11
1733974100000|2024-12-12 03:28:20|176938.8|176808.8|176944.4|176814.4|176944.4|176814.4|176938.8|176808.8|5
1733974110000|2024-12-12 03:28:30|176942.2|176812.2|176943.7|176813.7|176943.7|176813.7|176942.2|176812.2|2
1733974120000|2024-12-12 03:28:40|176942.2|176812.2|176939.4|176809.4|176942.3|176812.3|176938.9|176808.9|6
1733974130000|2024-12-12 03:28:50|176939.7|176809.7|176935.5|176805.5|176944.8|176814.8|176934.7|176804.7|13
1733974140000|2024-12-12 03:29:00|176934.4|176804.4|176915.1|176785.1|176934.4|176804.4|176908.9|176778.9|8
1733974150000|2024-12-12 03:29:10|176913.8|176783.8|176913.7|176783.7|176913.8|176783.8|176913.7|176783.7|4
1733974160000|2024-12-12 03:29:20|176913.8|176783.8|176913.8|176783.8|176913.8|176783.8|176913.8|176783.8|1
1733974170000|2024-12-12 03:29:30|176914.6|176784.6|176915.1|176785.1|176915.3|176785.3|176913.8|176783.8|5
1733974180000|2024-12-12 03:29:40|176915.7|176785.7|176914.9|176784.9|176915.7|176785.7|176914.9|176784.9|2
1733974200000|2024-12-12 03:30:00|176914.8|176784.8|176912.1|176782.1|176916|176786|176910.4|176780.4|6
1733974210000|2024-12-12 03:30:10|176913.8|176783.8|176909.5|176779.5|176913.8|176783.8|176909.5|176779.5|4
1733974220000|2024-12-12 03:30:20|176910.5|176780.5|176913.9|176783.9|176913.9|176783.9|176910.5|176780.5|3
1733974230000|2024-12-12 03:30:30|176914|176784|176913.9|176783.9|176914|176784|176913.9|176783.9|2
1733974240000|2024-12-12 03:30:40|176914|176784|176913.9|176783.9|176914|176784|176913.9|176783.9|2
1733974250000|2024-12-12 03:30:50|176914|176784|176913.9|176783.9|176914|176784|176913.9|176783.9|2
1733974260000|2024-12-12 03:31:00|176768.3|176638.3|176799.2|176669.2|176799.2|176669.2|176768.3|176638.3|6
1733974270000|2024-12-12 03:31:10|176797.2|176667.2|176793.7|176663.7|176797.2|176667.2|176793.7|176663.7|7
1733974280000|2024-12-12 03:31:20|176794|176664|176793.3|176663.3|176795.1|176665.1|176792.8|176662.8|14
1733974290000|2024-12-12 03:31:30|176793.1|176663.1|176792.6|176662.6|176794.4|176664.4|176792.5|176662.5|6
1733974300000|2024-12-12 03:31:40|176791.5|176661.5|176792.8|176662.8|176793.5|176663.5|176791.3|176661.3|11
1733974310000|2024-12-12 03:31:50|176795.8|176665.8|176793|176663|176797|176667|176793|176663|8
1733974320000|2024-12-12 03:32:00|176795|176665|176792.1|176662.1|176799.3|176669.3|176791.9|176661.9|6
1733974330000|2024-12-12 03:32:10|176791.9|176661.9|176791.3|176661.3|176794.4|176664.4|176791.3|176661.3|12
1733974340000|2024-12-12 03:32:20|176793.3|176663.3|176792.7|176662.7|176795.5|176665.5|176791.3|176661.3|12
1733974350000|2024-12-12 03:32:30|176793.5|176663.5|176793.5|176663.5|176794.3|176664.3|176791.9|176661.9|8
1733974360000|2024-12-12 03:32:40|176795.5|176665.5|176796.4|176666.4|176803.5|176673.5|176794.1|176664.1|21
1733974370000|2024-12-12 03:32:50|176796.3|176666.3|176805.4|176675.4|176805.4|176675.4|176795.8|176665.8|10
1733974380000|2024-12-12 03:33:00|176800|176670|176797.6|176667.6|176805.4|176675.4|176795.1|176665.1|15
1733974390000|2024-12-12 03:33:10|176797|176667|176795|176665|176798.2|176668.2|176793.6|176663.6|15
1733974400000|2024-12-12 03:33:20|176791.4|176661.4|176790.3|176660.3|176794.1|176664.1|176790.3|176660.3|7
1733974410000|2024-12-12 03:33:30|176788.1|176658.1|176787.9|176657.9|176791.5|176661.5|176787.9|176657.9|12
1733974420000|2024-12-12 03:33:40|176789.1|176659.1|176790.2|176660.2|176791.6|176661.6|176788.4|176658.4|11
1733974430000|2024-12-12 03:33:50|176787.8|176657.8|176793.6|176663.6|176796.6|176666.6|176787.8|176657.8|9
1733974440000|2024-12-12 03:34:00|176795.2|176665.2|176800.2|176670.2|176800.2|176670.2|176792.8|176662.8|15
1733974450000|2024-12-12 03:34:10|176801.1|176671.1|176799|176669|176804|176674|176799|176669|17
1733974460000|2024-12-12 03:34:20|176798.3|176668.3|176799.8|176669.8|176802.5|176672.5|176797.6|176667.6|11
1733974470000|2024-12-12 03:34:30|176798.6|176668.6|176802.5|176672.5|176805.6|176675.6|176798.6|176668.6|21
1733974480000|2024-12-12 03:34:40|176800.7|176670.7|176799.9|176669.9|176802.8|176672.8|176799|176669|14
1733974490000|2024-12-12 03:34:50|176798.5|176668.5|176800.4|176670.4|176800.7|176670.7|176798.5|176668.5|6
1733974500000|2024-12-12 03:35:00|176798.9|176668.9|176804|176674|176805.2|176675.2|176797.7|176667.7|18
1733974510000|2024-12-12 03:35:10|176802.6|176672.6|176798.7|176668.7|176806.2|176676.2|176798.4|176668.4|27
1733974520000|2024-12-12 03:35:20|176802.4|176672.4|176798.2|176668.2|176803.2|176673.2|176798.2|176668.2|16
1733974530000|2024-12-12 03:35:30|176798.4|176668.4|176798.7|176668.7|176802|176672|176798.4|176668.4|14
1733974540000|2024-12-12 03:35:40|176798.6|176668.6|176810.5|176680.5|176813.7|176683.7|176798.6|176668.6|14
1733974550000|2024-12-12 03:35:50|176813.9|176683.9|176812.5|176682.5|176813.9|176683.9|176812.5|176682.5|4
1733974560000|2024-12-12 03:36:00|176813.8|176683.8|176814.4|176684.4|176814.4|176684.4|176812|176682|4
1733974570000|2024-12-12 03:36:10|176812|176682|176813.1|176683.1|176815|176685|176812|176682|5
1733974580000|2024-12-12 03:36:20|176815.7|176685.7|176816.4|176686.4|176816.5|176686.5|176815.7|176685.7|3
1733974590000|2024-12-12 03:36:30|176815.5|176685.5|176816.2|176686.2|176816.2|176686.2|176815.5|176685.5|3
1733974600000|2024-12-12 03:36:40|176816.1|176686.1|176814.3|176684.3|176816.1|176686.1|176812.9|176682.9|7
1733974610000|2024-12-12 03:36:50|176816.1|176686.1|176818.5|176688.5|176818.5|176688.5|176816.1|176686.1|3
1733974620000|2024-12-12 03:37:00|176819.4|176689.4|176820.3|176690.3|176821|176691|176819.4|176689.4|4
1733974630000|2024-12-12 03:37:10|176820.4|176690.4|176817.5|176687.5|176820.4|176690.4|176817.5|176687.5|8
1733974640000|2024-12-12 03:37:20|176809|176679|176816.1|176686.1|176816.1|176686.1|176809|176679|2
1733974650000|2024-12-12 03:37:30|176817.8|176687.8|176819.9|176689.9|176821.2|176691.2|176814.6|176684.6|8
1733974660000|2024-12-12 03:37:40|176819.8|176689.8|176816.2|176686.2|176820.1|176690.1|176816.2|176686.2|4
1733974670000|2024-12-12 03:37:50|176816.5|176686.5|176819.9|176689.9|176819.9|176689.9|176816.5|176686.5|2
1733974680000|2024-12-12 03:38:00|176820|176690|176821.8|176691.8|176821.8|176691.8|176819.7|176689.7|6
1733974690000|2024-12-12 03:38:10|176823.4|176693.4|176821.2|176691.2|176826.3|176696.3|176820.1|176690.1|8
1733974700000|2024-12-12 03:38:20|176822.4|176692.4|176814.7|176684.7|176822.4|176692.4|176814|176684|10
1733974710000|2024-12-12 03:38:30|176815.7|176685.7|176810.4|176680.4|176816.7|176686.7|176810.4|176680.4|10
1733974720000|2024-12-12 03:38:40|176810.2|176680.2|176813.7|176683.7|176813.7|176683.7|176809.5|176679.5|11
1733974730000|2024-12-12 03:38:50|176811.6|176681.6|176819|176689|176819|176689|176811.5|176681.5|13
1733974740000|2024-12-12 03:39:00|176818.7|176688.7|176819.8|176689.8|176819.8|176689.8|176816.8|176686.8|7
1733974750000|2024-12-12 03:39:10|176819.4|176689.4|176818.4|176688.4|176819.4|176689.4|176818.4|176688.4|3
1733974760000|2024-12-12 03:39:20|176816.7|176686.7|176816.8|176686.8|176816.8|176686.8|176815.2|176685.2|4
1733974770000|2024-12-12 03:39:30|176811.4|176681.4|176811|176681|176815.6|176685.6|176803.9|176673.9|17
1733974780000|2024-12-12 03:39:40|176813|176683|176815.1|176685.1|176815.1|176685.1|176813|176683|3
1733974790000|2024-12-12 03:39:50|176813.2|176683.2|176811.5|176681.5|176816.9|176686.9|176807.9|176677.9|10
1733974800000|2024-12-12 03:40:00|176811.3|176681.3|176806.3|176676.3|176814.1|176684.1|176804|176674|9
1733974810000|2024-12-12 03:40:10|176800.9|176670.9|176805.1|176675.1|176810.2|176680.2|176800.6|176670.6|23
1733974820000|2024-12-12 03:40:20|176803.5|176673.5|176806.5|176676.5|176810.1|176680.1|176800.9|176670.9|16
1733974830000|2024-12-12 03:40:30|176802.9|176672.9|176810.4|176680.4|176811.1|176681.1|176802.9|176672.9|11
1733974840000|2024-12-12 03:40:40|176809.2|176679.2|176842.3|176712.3|176843.4|176713.4|176803.9|176673.9|18
1733974850000|2024-12-12 03:40:50|176842.1|176712.1|176845.4|176715.4|176845.4|176715.4|176842.1|176712.1|14
1733974860000|2024-12-12 03:41:00|176845.2|176715.2|176843.8|176713.8|176845.2|176715.2|176842.3|176712.3|5
1733974870000|2024-12-12 03:41:10|176843.9|176713.9|176845.6|176715.6|176845.7|176715.7|176843.8|176713.8|4
1733974880000|2024-12-12 03:41:20|176845.7|176715.7|176845.7|176715.7|176845.7|176715.7|176844.2|176714.2|3
1733974890000|2024-12-12 03:41:30|176846.3|176716.3|176842.1|176712.1|176846.3|176716.3|176840.9|176710.9|9
1733974900000|2024-12-12 03:41:40|176842.7|176712.7|176842|176712|176844|176714|176842|176712|4
1733974920000|2024-12-12 03:42:00|176841.8|176711.8|176842.8|176712.8|176842.9|176712.9|176841.8|176711.8|4
1733974930000|2024-12-12 03:42:10|176845.5|176715.5|176841.7|176711.7|176845.5|176715.5|176841.7|176711.7|4
1733974940000|2024-12-12 03:42:20|176841.5|176711.5|176840.9|176710.9|176841.5|176711.5|176840.4|176710.4|4
1733974950000|2024-12-12 03:42:30|176841.9|176711.9|176847.1|176717.1|176847.1|176717.1|176841.9|176711.9|4
1733974960000|2024-12-12 03:42:40|176845.8|176715.8|176846.5|176716.5|176846.5|176716.5|176845.8|176715.8|3
1733974970000|2024-12-12 03:42:50|176844.3|176714.3|176844.3|176714.3|176844.3|176714.3|176844.3|176714.3|1
1733974980000|2024-12-12 03:43:00|176844.4|176714.4|176842.7|176712.7|176844.4|176714.4|176842.6|176712.6|3
1733974990000|2024-12-12 03:43:10|176841.5|176711.5|176840.4|176710.4|176841.5|176711.5|176840.4|176710.4|3
1733975000000|2024-12-12 03:43:20|176840.3|176710.3|176841.6|176711.6|176841.6|176711.6|176840.2|176710.2|3
1733975010000|2024-12-12 03:43:30|176840.9|176710.9|176845.5|176715.5|176845.5|176715.5|176840.9|176710.9|5
1733975020000|2024-12-12 03:43:40|176843.7|176713.7|176846.5|176716.5|176846.5|176716.5|176843.7|176713.7|4
1733975030000|2024-12-12 03:43:50|176846.6|176716.6|176842.9|176712.9|176846.6|176716.6|176842.8|176712.8|5
1733975040000|2024-12-12 03:44:00|176841.4|176711.4|176841.1|176711.1|176841.4|176711.4|176841.1|176711.1|3
1733975050000|2024-12-12 03:44:10|176841.3|176711.3|176846.9|176716.9|176846.9|176716.9|176841.3|176711.3|7
1733975060000|2024-12-12 03:44:20|176845.2|176715.2|176845.2|176715.2|176845.2|176715.2|176845.2|176715.2|1
1733975070000|2024-12-12 03:44:30|176843.4|176713.4|176843.3|176713.3|176843.4|176713.4|176843.2|176713.2|3
1733975080000|2024-12-12 03:44:40|176843|176713|176844.5|176714.5|176849|176719|176843|176713|11
1733975090000|2024-12-12 03:44:50|176844.7|176714.7|176848.3|176718.3|176848.7|176718.7|176844.7|176714.7|8
1733975100000|2024-12-12 03:45:00|176848.2|176718.2|176846.5|176716.5|176848.9|176718.9|176844.7|176714.7|10
1733975110000|2024-12-12 03:45:10|176846.7|176716.7|176845.9|176715.9|176846.9|176716.9|176845.7|176715.7|8
1733975120000|2024-12-12 03:45:20|176847.2|176717.2|176847|176717|176847.2|176717.2|176845.9|176715.9|4
1733975130000|2024-12-12 03:45:30|176847.7|176717.7|176849.1|176719.1|176850.5|176720.5|176847.7|176717.7|7
1733975140000|2024-12-12 03:45:40|176848.8|176718.8|176881.1|176751.1|176893.2|176763.2|176848.8|176718.8|12
1733975150000|2024-12-12 03:45:50|176881.7|176751.7|176881.9|176751.9|176881.9|176751.9|176879|176749|9
1733975160000|2024-12-12 03:46:00|176883.2|176753.2|176879.8|176749.8|176883.2|176753.2|176879.7|176749.7|5
1733975170000|2024-12-12 03:46:10|176879.9|176749.9|176869.4|176739.4|176883.2|176753.2|176869|176739|14
1733975180000|2024-12-12 03:46:20|176871.7|176741.7|176871.7|176741.7|176873.4|176743.4|176870.2|176740.2|11
1733975190000|2024-12-12 03:46:30|176871|176741|176869.6|176739.6|176871.6|176741.6|176868.7|176738.7|5
1733975200000|2024-12-12 03:46:40|176868.7|176738.7|176868.7|176738.7|176869|176739|176868.7|176738.7|5
1733975210000|2024-12-12 03:46:50|176871|176741|176866.8|176736.8|176875|176745|176866.8|176736.8|12
1733975220000|2024-12-12 03:47:00|176870.5|176740.5|176867.6|176737.6|176874.9|176744.9|176867.3|176737.3|10
1733975230000|2024-12-12 03:47:10|176867.3|176737.3|176868.9|176738.9|176872.6|176742.6|176867.3|176737.3|6
1733975240000|2024-12-12 03:47:20|176870|176740|176867.3|176737.3|176871.6|176741.6|176866.7|176736.7|9
1733975250000|2024-12-12 03:47:30|176868.5|176738.5|176864.8|176734.8|176870.2|176740.2|176864.8|176734.8|8
1733975260000|2024-12-12 03:47:40|176863.1|176733.1|176874.1|176744.1|176874.5|176744.5|176863.1|176733.1|9
1733975270000|2024-12-12 03:47:50|176872.4|176742.4|176889.1|176759.1|176905.7|176775.7|176872.4|176742.4|14
1733975280000|2024-12-12 03:48:00|176889.7|176759.7|176888.3|176758.3|176894.3|176764.3|176888.3|176758.3|15
1733975290000|2024-12-12 03:48:10|176888.4|176758.4|176891|176761|176892.6|176762.6|176888.1|176758.1|7
1733975300000|2024-12-12 03:48:20|176891.1|176761.1|176890|176760|176891.1|176761.1|176889.5|176759.5|5
1733975310000|2024-12-12 03:48:30|176889.8|176759.8|176889.3|176759.3|176889.8|176759.8|176887.5|176757.5|8
1733975320000|2024-12-12 03:48:40|176887.9|176757.9|176887.9|176757.9|176887.9|176757.9|176887.9|176757.9|1
1733975330000|2024-12-12 03:48:50|176887.7|176757.7|176887.5|176757.5|176887.9|176757.9|176887.1|176757.1|7
1733975340000|2024-12-12 03:49:00|176885.6|176755.6|176882.9|176752.9|176885.6|176755.6|176881.7|176751.7|9
1733975350000|2024-12-12 03:49:10|176879.8|176749.8|176879.2|176749.2|176880|176750|176879.2|176749.2|3
1733975360000|2024-12-12 03:49:20|176879.7|176749.7|176880.5|176750.5|176882|176752|176879.7|176749.7|6
1733975370000|2024-12-12 03:49:30|176882.5|176752.5|176882.4|176752.4|176882.5|176752.5|176880.7|176750.7|4
1733975380000|2024-12-12 03:49:40|176883|176753|176881.9|176751.9|176883|176753|176881.9|176751.9|3
1733975390000|2024-12-12 03:49:50|176882|176752|176882.6|176752.6|176882.6|176752.6|176882|176752|2
1733975400000|2024-12-12 03:50:00|176882.8|176752.8|176846.6|176716.6|176882.8|176752.8|176834.4|176704.4|15
1733975410000|2024-12-12 03:50:10|176845.7|176715.7|176844.1|176714.1|176846|176716|176844|176714|11
1733975420000|2024-12-12 03:50:20|176844.2|176714.2|176844.2|176714.2|176845.9|176715.9|176843.9|176713.9|5
1733975430000|2024-12-12 03:50:30|176844.4|176714.4|176846.7|176716.7|176847.5|176717.5|176843.6|176713.6|11
1733975440000|2024-12-12 03:50:40|176846.6|176716.6|176851.2|176721.2|176851.2|176721.2|176846.6|176716.6|7
1733975450000|2024-12-12 03:50:50|176851.3|176721.3|176848.6|176718.6|176851.3|176721.3|176848.6|176718.6|4
1733975460000|2024-12-12 03:51:00|176850.3|176720.3|176848.6|176718.6|176850.3|176720.3|176848.4|176718.4|4
1733975470000|2024-12-12 03:51:10|176848.8|176718.8|176846.5|176716.5|176849.2|176719.2|176846|176716|6
1733975480000|2024-12-12 03:51:20|176847.1|176717.1|176851.1|176721.1|176851.7|176721.7|176847.1|176717.1|5
1733975490000|2024-12-12 03:51:30|176848.3|176718.3|176854.2|176724.2|176856.3|176726.3|176848.2|176718.2|6
1733975500000|2024-12-12 03:51:40|176856.3|176726.3|176858.4|176728.4|176859.3|176729.3|176856.3|176726.3|4
1733975510000|2024-12-12 03:51:50|176859.1|176729.1|176855.5|176725.5|176859.1|176729.1|176855.5|176725.5|5
1733975520000|2024-12-12 03:52:00|176852.5|176722.5|176847.5|176717.5|176852.5|176722.5|176842.1|176712.1|10
1733975530000|2024-12-12 03:52:10|176848|176718|176849.8|176719.8|176849.8|176719.8|176847.8|176717.8|5
1733975540000|2024-12-12 03:52:20|176849.6|176719.6|176849.1|176719.1|176850.8|176720.8|176849.1|176719.1|5
1733975550000|2024-12-12 03:52:30|176849.2|176719.2|176845.4|176715.4|176855|176725|176844.7|176714.7|7
1733975560000|2024-12-12 03:52:40|176845.5|176715.5|176845.4|176715.4|176846|176716|176845.4|176715.4|4
1733975570000|2024-12-12 03:52:50|176845.3|176715.3|176845.5|176715.5|176845.5|176715.5|176845.3|176715.3|2
1733975580000|2024-12-12 03:53:00|176844|176714|176839.2|176709.2|176844|176714|176839.2|176709.2|5
1733975590000|2024-12-12 03:53:10|176839.3|176709.3|176849.5|176719.5|176849.6|176719.6|176839.3|176709.3|10
1733975600000|2024-12-12 03:53:20|176848.7|176718.7|176845|176715|176851.1|176721.1|176845|176715|8
1733975610000|2024-12-12 03:53:30|176845.1|176715.1|176844.9|176714.9|176845.1|176715.1|176844.9|176714.9|2
1733975620000|2024-12-12 03:53:40|176849.9|176719.9|176852.2|176722.2|176854.7|176724.7|176849.9|176719.9|5
1733975630000|2024-12-12 03:53:50|176855.2|176725.2|176861.7|176731.7|176871.9|176741.9|176855.2|176725.2|6
1733975640000|2024-12-12 03:54:00|176861.9|176731.9|176863.5|176733.5|176866|176736|176861.1|176731.1|12
1733975650000|2024-12-12 03:54:10|176862.3|176732.3|176865.3|176735.3|176865.3|176735.3|176862.3|176732.3|7
1733975660000|2024-12-12 03:54:20|176861.1|176731.1|176862.4|176732.4|176862.8|176732.8|176861.1|176731.1|9
1733975670000|2024-12-12 03:54:30|176861|176731|176867.8|176737.8|176867.8|176737.8|176859.6|176729.6|10
1733975680000|2024-12-12 03:54:40|176863.4|176733.4|176865.7|176735.7|176865.7|176735.7|176863.4|176733.4|5
1733975690000|2024-12-12 03:54:50|176865.3|176735.3|176860.6|176730.6|176871.8|176741.8|176858.9|176728.9|10
1733975700000|2024-12-12 03:55:00|176864.7|176734.7|176857.1|176727.1|176864.8|176734.8|176857.1|176727.1|5
1733975710000|2024-12-12 03:55:10|176859.3|176729.3|176859.1|176729.1|176859.3|176729.3|176859.1|176729.1|4
1733975720000|2024-12-12 03:55:20|176858.4|176728.4|176866.4|176736.4|176866.4|176736.4|176858.4|176728.4|6
1733975730000|2024-12-12 03:55:30|176866.2|176736.2|176872.2|176742.2|176872.2|176742.2|176866.2|176736.2|4
1733975740000|2024-12-12 03:55:40|176871|176741|176871.8|176741.8|176873.6|176743.6|176869.2|176739.2|8
1733975750000|2024-12-12 03:55:50|176869|176739|176869.2|176739.2|176869.2|176739.2|176869|176739|3
1733975760000|2024-12-12 03:56:00|176869.4|176739.4|176862.5|176732.5|176869.4|176739.4|176862.2|176732.2|5
1733975770000|2024-12-12 03:56:10|176859.7|176729.7|176861.3|176731.3|176861.8|176731.8|176859.7|176729.7|4
1733975780000|2024-12-12 03:56:20|176860.9|176730.9|176861.5|176731.5|176861.5|176731.5|176860.9|176730.9|2
1733975790000|2024-12-12 03:56:30|176859.1|176729.1|176855.7|176725.7|176860.5|176730.5|176853.7|176723.7|6
1733975800000|2024-12-12 03:56:40|176855.1|176725.1|176855.4|176725.4|176855.5|176725.5|176855.1|176725.1|3
1733975820000|2024-12-12 03:57:00|176855.8|176725.8|176859.6|176729.6|176862.8|176732.8|176854.2|176724.2|10
1733975830000|2024-12-12 03:57:10|176861.1|176731.1|176861.8|176731.8|176863.1|176733.1|176861.1|176731.1|10
1733975840000|2024-12-12 03:57:20|176862|176732|176859.2|176729.2|176862|176732|176859.2|176729.2|6
1733975850000|2024-12-12 03:57:30|176861.1|176731.1|176853.5|176723.5|176861.1|176731.1|176853.1|176723.1|5
1733975860000|2024-12-12 03:57:40|176849.2|176719.2|176848.1|176718.1|176849.3|176719.3|176846.2|176716.2|11
1733975870000|2024-12-12 03:57:50|176848.6|176718.6|176850.6|176720.6|176850.8|176720.8|176848.5|176718.5|7
1733975880000|2024-12-12 03:58:00|176850.8|176720.8|176855.4|176725.4|176857.2|176727.2|176850.8|176720.8|6
1733975890000|2024-12-12 03:58:10|176853.6|176723.6|176848.3|176718.3|176855.4|176725.4|176848.3|176718.3|9
1733975900000|2024-12-12 03:58:20|176847.6|176717.6|176847.5|176717.5|176847.8|176717.8|176847.5|176717.5|3
1733975910000|2024-12-12 03:58:30|176847.9|176717.9|176847.7|176717.7|176847.9|176717.9|176847|176717|4
1733975920000|2024-12-12 03:58:40|176847.5|176717.5|176847.7|176717.7|176847.7|176717.7|176847.4|176717.4|3
1733975930000|2024-12-12 03:58:50|176848.3|176718.3|176848|176718|176848.3|176718.3|176848|176718|4
1733975940000|2024-12-12 03:59:00|176847.5|176717.5|176847.5|176717.5|176847.5|176717.5|176847.4|176717.4|3
1733975960000|2024-12-12 03:59:20|176847.4|176717.4|176858.4|176728.4|176860.5|176730.5|176847.4|176717.4|11
1733975970000|2024-12-12 03:59:30|176858.1|176728.1|176856.1|176726.1|176858.1|176728.1|176856.1|176726.1|6
1733975980000|2024-12-12 03:59:40|176855.9|176725.9|176856.1|176726.1|176856.1|176726.1|176855.9|176725.9|2
1733975990000|2024-12-12 03:59:50|176854|176724|176856.7|176726.7|176856.7|176726.7|176854|176724|2
1733976000000|2024-12-12 04:00:00|176856|176726|176861.7|176731.7|176865.3|176735.3|176856|176726|13
1733976010000|2024-12-12 04:00:10|176861.5|176731.5|176863|176733|176863|176733|176861.5|176731.5|3
1733976020000|2024-12-12 04:00:20|176863.3|176733.3|176862.7|176732.7|176864.2|176734.2|176854.7|176724.7|11
1733976030000|2024-12-12 04:00:30|176865.1|176735.1|176860.2|176730.2|176865.1|176735.1|176860.2|176730.2|11
1733976040000|2024-12-12 04:00:40|176860.1|176730.1|176860.5|176730.5|176861.2|176731.2|176860.1|176730.1|7
1733976050000|2024-12-12 04:00:50|176860.1|176730.1|176859.3|176729.3|176860.6|176730.6|176859.3|176729.3|3
1733976060000|2024-12-12 04:01:00|176861.6|176731.6|176858.3|176728.3|176862.1|176732.1|176858.3|176728.3|4
1733976070000|2024-12-12 04:01:10|176858.8|176728.8|176857.3|176727.3|176858.8|176728.8|176855.7|176725.7|6
1733976080000|2024-12-12 04:01:20|176857.4|176727.4|176857.3|176727.3|176857.4|176727.4|176857.3|176727.3|2
1733976090000|2024-12-12 04:01:30|176857.8|176727.8|176857|176727|176861.1|176731.1|176855.4|176725.4|13
1733976100000|2024-12-12 04:01:40|176856.6|176726.6|176858.4|176728.4|176861.1|176731.1|176856.6|176726.6|7
1733976110000|2024-12-12 04:01:50|176859.6|176729.6|176856.4|176726.4|176862.3|176732.3|176856.4|176726.4|5
1733976120000|2024-12-12 04:02:00|176856.2|176726.2|176856.2|176726.2|176856.6|176726.6|176856.2|176726.2|3
1733976130000|2024-12-12 04:02:10|176856.4|176726.4|176856.4|176726.4|176856.4|176726.4|176856.4|176726.4|1
1733976140000|2024-12-12 04:02:20|176856.6|176726.6|176859.3|176729.3|176859.3|176729.3|176856|176726|6
1733976150000|2024-12-12 04:02:30|176860.9|176730.9|176874.1|176744.1|176874.1|176744.1|176860.9|176730.9|7
1733976160000|2024-12-12 04:02:40|176869.5|176739.5|176869|176739|176869.5|176739.5|176869|176739|3
1733976170000|2024-12-12 04:02:50|176869.2|176739.2|176868.6|176738.6|176869.2|176739.2|176868.3|176738.3|3
1733976180000|2024-12-12 04:03:00|176865.2|176735.2|176859.9|176729.9|176865.2|176735.2|176859.9|176729.9|3
1733976190000|2024-12-12 04:03:10|176860.2|176730.2|176858|176728|176860.2|176730.2|176858|176728|2
1733976200000|2024-12-12 04:03:20|176857.4|176727.4|176857.4|176727.4|176857.4|176727.4|176857.4|176727.4|1
1733976210000|2024-12-12 04:03:30|176855|176725|176860.2|176730.2|176860.2|176730.2|176855|176725|5
1733976220000|2024-12-12 04:03:40|176860.8|176730.8|176860.2|176730.2|176860.8|176730.8|176860.2|176730.2|2
1733976230000|2024-12-12 04:03:50|176860.5|176730.5|176866.4|176736.4|176867.2|176737.2|176860.2|176730.2|6
1733976240000|2024-12-12 04:04:00|176868.5|176738.5|176867|176737|176868.5|176738.5|176866.5|176736.5|4
1733976250000|2024-12-12 04:04:10|176867.5|176737.5|176867.7|176737.7|176868.2|176738.2|176866.8|176736.8|4
1733976260000|2024-12-12 04:04:20|176869.3|176739.3|176869.3|176739.3|176869.3|176739.3|176869.3|176739.3|1
1733976270000|2024-12-12 04:04:30|176870.7|176740.7|176869.1|176739.1|176870.7|176740.7|176868.5|176738.5|5
1733976280000|2024-12-12 04:04:40|176868.8|176738.8|176870.6|176740.6|176870.7|176740.7|176868.8|176738.8|4
1733976290000|2024-12-12 04:04:50|176870.7|176740.7|176866.7|176736.7|176870.7|176740.7|176864.9|176734.9|5
1733976300000|2024-12-12 04:05:00|176866.5|176736.5|176859|176729|176866.5|176736.5|176859|176729|6
1733976310000|2024-12-12 04:05:10|176860.4|176730.4|176859.6|176729.6|176860.4|176730.4|176856.2|176726.2|8
1733976320000|2024-12-12 04:05:20|176859.5|176729.5|176854.9|176724.9|176859.5|176729.5|176854.9|176724.9|4
1733976330000|2024-12-12 04:05:30|176848.5|176718.5|176848.7|176718.7|176848.7|176718.7|176848.4|176718.4|3
1733976340000|2024-12-12 04:05:40|176849|176719|176850.6|176720.6|176850.6|176720.6|176849|176719|3
1733976350000|2024-12-12 04:05:50|176850.5|176720.5|176845.8|176715.8|176850.5|176720.5|176845.8|176715.8|3
1733976360000|2024-12-12 04:06:00|176848.8|176718.8|176847.8|176717.8|176849.3|176719.3|176847.4|176717.4|5
1733976370000|2024-12-12 04:06:10|176848.1|176718.1|176847.9|176717.9|176848.1|176718.1|176847.9|176717.9|2
1733976380000|2024-12-12 04:06:20|176847.1|176717.1|176861.6|176731.6|176861.8|176731.8|176847.1|176717.1|6
1733976390000|2024-12-12 04:06:30|176860.7|176730.7|176860.8|176730.8|176861.7|176731.7|176860.5|176730.5|7
1733976400000|2024-12-12 04:06:40|176858|176728|176859.5|176729.5|176859.5|176729.5|176858|176728|2
1733976410000|2024-12-12 04:06:50|176859.3|176729.3|176847.9|176717.9|176859.3|176729.3|176847.9|176717.9|6
1733976420000|2024-12-12 04:07:00|176851.8|176721.8|176845.6|176715.6|176851.8|176721.8|176844.8|176714.8|5
1733976430000|2024-12-12 04:07:10|176843.1|176713.1|176843.1|176713.1|176843.1|176713.1|176843.1|176713.1|1
1733976440000|2024-12-12 04:07:20|176853.3|176723.3|176854.7|176724.7|176856.8|176726.8|176853.3|176723.3|3
1733976450000|2024-12-12 04:07:30|176854.8|176724.8|176855.6|176725.6|176857.2|176727.2|176854.8|176724.8|4
1733976460000|2024-12-12 04:07:40|176855.4|176725.4|176855.6|176725.6|176855.6|176725.6|176855.4|176725.4|2
1733976470000|2024-12-12 04:07:50|176856.1|176726.1|176850.4|176720.4|176856.1|176726.1|176847.4|176717.4|8
1733976480000|2024-12-12 04:08:00|176849.6|176719.6|176850.1|176720.1|176850.1|176720.1|176849.6|176719.6|2
1733976490000|2024-12-12 04:08:10|176848.3|176718.3|176848.2|176718.2|176848.3|176718.3|176848.2|176718.2|2
1733976500000|2024-12-12 04:08:20|176849.4|176719.4|176849.4|176719.4|176849.4|176719.4|176849.4|176719.4|1
1733976510000|2024-12-12 04:08:30|176850.9|176720.9|176849.5|176719.5|176850.9|176720.9|176849.5|176719.5|3
1733976520000|2024-12-12 04:08:40|176852.7|176722.7|176858.9|176728.9|176858.9|176728.9|176852.7|176722.7|4
1733976540000|2024-12-12 04:09:00|176859.3|176729.3|176861|176731|176861.1|176731.1|176859.3|176729.3|6
1733976550000|2024-12-12 04:09:10|176860.9|176730.9|176857.9|176727.9|176860.9|176730.9|176857.9|176727.9|2
1733976560000|2024-12-12 04:09:20|176859.5|176729.5|176853.3|176723.3|176859.5|176729.5|176853.3|176723.3|5
1733976570000|2024-12-12 04:09:30|176853.8|176723.8|176855|176725|176856.6|176726.6|176853.3|176723.3|7
1733976580000|2024-12-12 04:09:40|176852.4|176722.4|176845.7|176715.7|176852.4|176722.4|176845.7|176715.7|5
1733976590000|2024-12-12 04:09:50|176845.5|176715.5|176849.7|176719.7|176849.7|176719.7|176845.5|176715.5|3
1733976600000|2024-12-12 04:10:00|176849.9|176719.9|176849.9|176719.9|176849.9|176719.9|176849.9|176719.9|1
1733976610000|2024-12-12 04:10:10|176849.7|176719.7|176849.7|176719.7|176849.7|176719.7|176849.7|176719.7|1
1733976620000|2024-12-12 04:10:20|176849.9|176719.9|176850|176720|176850|176720|176849.9|176719.9|2
1733976630000|2024-12-12 04:10:30|176851.3|176721.3|176851.6|176721.6|176851.6|176721.6|176851.3|176721.3|2
1733976640000|2024-12-12 04:10:40|176849.8|176719.8|176849.8|176719.8|176850.2|176720.2|176849.8|176719.8|3
1733976650000|2024-12-12 04:10:50|176846.9|176716.9|176846.9|176716.9|176851.2|176721.2|176846.9|176716.9|9
1733976660000|2024-12-12 04:11:00|176846.7|176716.7|176846.8|176716.8|176846.8|176716.8|176846.7|176716.7|2
1733976670000|2024-12-12 04:11:10|176846.7|176716.7|176846.8|176716.8|176846.8|176716.8|176846.7|176716.7|2
1733976680000|2024-12-12 04:11:20|176845.5|176715.5|176846.4|176716.4|176847.5|176717.5|176845.2|176715.2|6
1733976690000|2024-12-12 04:11:30|176845.8|176715.8|176854.7|176724.7|176859.3|176729.3|176845.8|176715.8|8
1733976700000|2024-12-12 04:11:40|176844.7|176714.7|176840|176710|176844.7|176714.7|176839.8|176709.8|5
1733976710000|2024-12-12 04:11:50|176837.3|176707.3|176837.3|176707.3|176837.5|176707.5|176837.3|176707.3|3
1733976720000|2024-12-12 04:12:00|176846.2|176716.2|176847.8|176717.8|176847.8|176717.8|176845.4|176715.4|5
1733976730000|2024-12-12 04:12:10|176848.4|176718.4|176843.6|176713.6|176848.4|176718.4|176842|176712|6
1733976740000|2024-12-12 04:12:20|176844.6|176714.6|176843.7|176713.7|176844.6|176714.6|176843.5|176713.5|5
1733976750000|2024-12-12 04:12:30|176843.1|176713.1|176840.5|176710.5|176843.1|176713.1|176837.1|176707.1|4
1733976760000|2024-12-12 04:12:40|176840.2|176710.2|176844|176714|176844|176714|176840.2|176710.2|5
1733976770000|2024-12-12 04:12:50|176843.9|176713.9|176839.3|176709.3|176845|176715|176836.1|176706.1|10
1733976780000|2024-12-12 04:13:00|176840.4|176710.4|176845.5|176715.5|176846.7|176716.7|176840.4|176710.4|7
1733976790000|2024-12-12 04:13:10|176846.2|176716.2|176845.9|176715.9|176846.2|176716.2|176845.8|176715.8|3
1733976800000|2024-12-12 04:13:20|176843.3|176713.3|176834.9|176704.9|176843.3|176713.3|176834.8|176704.8|5
1733976810000|2024-12-12 04:13:30|176836.2|176706.2|176834.7|176704.7|176836.2|176706.2|176834.7|176704.7|3
1733976820000|2024-12-12 04:13:40|176834.1|176704.1|176834.3|176704.3|176834.8|176704.8|176834.1|176704.1|5
1733976830000|2024-12-12 04:13:50|176832.2|176702.2|176834.4|176704.4|176834.4|176704.4|176832.2|176702.2|3
1733976840000|2024-12-12 04:14:00|176837.4|176707.4|176842.2|176712.2|176842.2|176712.2|176837.4|176707.4|4
1733976850000|2024-12-12 04:14:10|176842.5|176712.5|176842.3|176712.3|176842.5|176712.5|176842.2|176712.2|4
1733976860000|2024-12-12 04:14:20|176842.2|176712.2|176842.4|176712.4|176842.4|176712.4|176842.2|176712.2|2
1733976870000|2024-12-12 04:14:30|176844|176714|176845.2|176715.2|176845.2|176715.2|176844|176714|2
1733976880000|2024-12-12 04:14:40|176845|176715|176846|176716|176846|176716|176845|176715|2
1733976890000|2024-12-12 04:14:50|176846.4|176716.4|176846|176716|176846.7|176716.7|176846|176716|4
1733976900000|2024-12-12 04:15:00|176846.5|176716.5|176846.1|176716.1|176846.5|176716.5|176845.9|176715.9|4
1733976910000|2024-12-12 04:15:10|176845.7|176715.7|176846|176716|176846|176716|176845.7|176715.7|2
1733976920000|2024-12-12 04:15:20|176846.9|176716.9|176836.3|176706.3|176846.9|176716.9|176836.3|176706.3|3
1733976930000|2024-12-12 04:15:30|176832.7|176702.7|176827.6|176697.6|176832.7|176702.7|176827.6|176697.6|4
1733976950000|2024-12-12 04:15:50|176827.7|176697.7|176827.6|176697.6|176827.7|176697.7|176827.2|176697.2|3
1733976960000|2024-12-12 04:16:00|176825.2|176695.2|176825.7|176695.7|176826.2|176696.2|176824.9|176694.9|4
1733976970000|2024-12-12 04:16:10|176828|176698|176828|176698|176828|176698|176828|176698|1
1733976980000|2024-12-12 04:16:20|176830.3|176700.3|176827.7|176697.7|176830.3|176700.3|176827.7|176697.7|2
1733976990000|2024-12-12 04:16:30|176828.5|176698.5|176833.2|176703.2|176836.7|176706.7|176828.5|176698.5|6
1733977000000|2024-12-12 04:16:40|176834.8|176704.8|176834.7|176704.7|176834.8|176704.8|176834.7|176704.7|2
1733977010000|2024-12-12 04:16:50|176834.8|176704.8|176835.7|176705.7|176835.7|176705.7|176833.9|176703.9|7
1733977020000|2024-12-12 04:17:00|176835.6|176705.6|176840.7|176710.7|176840.7|176710.7|176835.6|176705.6|5
1733977030000|2024-12-12 04:17:10|176838.9|176708.9|176840.2|176710.2|176840.8|176710.8|176838.9|176708.9|4
1733977040000|2024-12-12 04:17:20|176841.1|176711.1|176841.3|176711.3|176842.6|176712.6|176839.6|176709.6|6
1733977050000|2024-12-12 04:17:30|176841.8|176711.8|176841.3|176711.3|176841.8|176711.8|176841.3|176711.3|2
1733977060000|2024-12-12 04:17:40|176841.1|176711.1|176841.5|176711.5|176841.5|176711.5|176839.2|176709.2|4
1733977070000|2024-12-12 04:17:50|176841.7|176711.7|176843.8|176713.8|176843.8|176713.8|176841.7|176711.7|4
1733977080000|2024-12-12 04:18:00|176843.2|176713.2|176838.2|176708.2|176843.2|176713.2|176838.2|176708.2|7
1733977090000|2024-12-12 04:18:10|176839|176709|176836|176706|176839|176709|176836|176706|3
1733977100000|2024-12-12 04:18:20|176834|176704|176834|176704|176834|176704|176834|176704|1
1733977110000|2024-12-12 04:18:30|176834.2|176704.2|176834.1|176704.1|176834.2|176704.2|176834|176704|4
1733977120000|2024-12-12 04:18:40|176834.2|176704.2|176828.8|176698.8|176834.2|176704.2|176828.8|176698.8|6
1733977130000|2024-12-12 04:18:50|176828.9|176698.9|176842|176712|176844.2|176714.2|176828.8|176698.8|5
1733977140000|2024-12-12 04:19:00|176839.9|176709.9|176840.4|176710.4|176840.4|176710.4|176839.9|176709.9|4
1733977150000|2024-12-12 04:19:10|176840.7|176710.7|176840.5|176710.5|176840.7|176710.7|176840.5|176710.5|2
1733977160000|2024-12-12 04:19:20|176840.3|176710.3|176840.3|176710.3|176840.3|176710.3|176840.3|176710.3|1
1733977170000|2024-12-12 04:19:30|176840.5|176710.5|176840.3|176710.3|176840.5|176710.5|176840.3|176710.3|2
1733977180000|2024-12-12 04:19:40|176840.1|176710.1|176842.2|176712.2|176842.2|176712.2|176840.1|176710.1|3
1733977190000|2024-12-12 04:19:50|176844.7|176714.7|176842.3|176712.3|176844.7|176714.7|176842.2|176712.2|3
1733977200000|2024-12-12 04:20:00|176842.4|176712.4|176842.3|176712.3|176842.4|176712.4|176842.3|176712.3|2
1733977210000|2024-12-12 04:20:10|176840.4|176710.4|176840.4|176710.4|176840.6|176710.6|176840.4|176710.4|3
1733977220000|2024-12-12 04:20:20|176840.3|176710.3|176840.4|176710.4|176840.4|176710.4|176840.3|176710.3|2
1733977230000|2024-12-12 04:20:30|176837.4|176707.4|176836.4|176706.4|176837.4|176707.4|176833.9|176703.9|4
1733977240000|2024-12-12 04:20:40|176834|176704|176832.1|176702.1|176834|176704|176832.1|176702.1|3
1733977250000|2024-12-12 04:20:50|176832.9|176702.9|176832.9|176702.9|176834.6|176704.6|176832.9|176702.9|3
1733977260000|2024-12-12 04:21:00|176833.2|176703.2|176832.6|176702.6|176833.2|176703.2|176832.6|176702.6|2
1733977270000|2024-12-12 04:21:10|176833.6|176703.6|176835.2|176705.2|176835.2|176705.2|176833.6|176703.6|2
1733977280000|2024-12-12 04:21:20|176835.6|176705.6|176835.4|176705.4|176835.6|176705.6|176835.3|176705.3|3
1733977290000|2024-12-12 04:21:30|176835.6|176705.6|176835.6|176705.6|176835.8|176705.8|176835.6|176705.6|3
1733977300000|2024-12-12 04:21:40|176835.2|176705.2|176835.2|176705.2|176835.2|176705.2|176835.2|176705.2|1
1733977310000|2024-12-12 04:21:50|176835.1|176705.1|176836.9|176706.9|176836.9|176706.9|176835.1|176705.1|2
1733977320000|2024-12-12 04:22:00|176837.2|176707.2|176839.4|176709.4|176840.9|176710.9|176837.1|176707.1|5
1733977350000|2024-12-12 04:22:30|176839.5|176709.5|176839.2|176709.2|176839.5|176709.5|176839.2|176709.2|3
1733977360000|2024-12-12 04:22:40|176839.5|176709.5|176837.2|176707.2|176839.5|176709.5|176837.2|176707.2|4
1733977370000|2024-12-12 04:22:50|176837.8|176707.8|176834.8|176704.8|176837.8|176707.8|176834.8|176704.8|4
1733977380000|2024-12-12 04:23:00|176834.6|176704.6|176833.8|176703.8|176834.6|176704.6|176833.6|176703.6|6
1733977390000|2024-12-12 04:23:10|176833.3|176703.3|176833.8|176703.8|176834|176704|176833.3|176703.3|3
1733977400000|2024-12-12 04:23:20|176834.6|176704.6|176827.1|176697.1|176834.6|176704.6|176826.9|176696.9|5
1733977410000|2024-12-12 04:23:30|176826.8|176696.8|176831.8|176701.8|176831.8|176701.8|176826.6|176696.6|7
1733977420000|2024-12-12 04:23:40|176832.1|176702.1|176832.6|176702.6|176832.9|176702.9|176832.1|176702.1|4
1733977440000|2024-12-12 04:24:00|176832.4|176702.4|176829.8|176699.8|176832.8|176702.8|176829.8|176699.8|4
1733977450000|2024-12-12 04:24:10|176830.1|176700.1|176830.1|176700.1|176830.1|176700.1|176829.9|176699.9|3
1733977460000|2024-12-12 04:24:20|176829.9|176699.9|176828.9|176698.9|176829.9|176699.9|176827.1|176697.1|6
1733977470000|2024-12-12 04:24:30|176832.1|176702.1|176835.5|176705.5|176835.5|176705.5|176832.1|176702.1|5
1733977480000|2024-12-12 04:24:40|176836|176706|176836.7|176706.7|176836.7|176706.7|176836|176706|3
1733977490000|2024-12-12 04:24:50|176839.7|176709.7|176839.5|176709.5|176839.9|176709.9|176839.5|176709.5|5
1733977500000|2024-12-12 04:25:00|176840.7|176710.7|176840.7|176710.7|176840.7|176710.7|176840.7|176710.7|1
1733977510000|2024-12-12 04:25:10|176839.7|176709.7|176839.4|176709.4|176839.7|176709.7|176839.4|176709.4|2
1733977520000|2024-12-12 04:25:20|176839.9|176709.9|176839.6|176709.6|176840.5|176710.5|176839.6|176709.6|3
1733977530000|2024-12-12 04:25:30|176839.1|176709.1|176839.6|176709.6|176839.6|176709.6|176839.1|176709.1|2
1733977540000|2024-12-12 04:25:40|176838.9|176708.9|176843.2|176713.2|176843.2|176713.2|176838.9|176708.9|2
1733977550000|2024-12-12 04:25:50|176842.2|176712.2|176843.9|176713.9|176843.9|176713.9|176842.2|176712.2|2
1733977560000|2024-12-12 04:26:00|176843.8|176713.8|176843.8|176713.8|176843.8|176713.8|176843.8|176713.8|1
1733977570000|2024-12-12 04:26:10|176843.1|176713.1|176839|176709|176843.1|176713.1|176838.2|176708.2|5
1733977580000|2024-12-12 04:26:20|176838.5|176708.5|176836.3|176706.3|176838.5|176708.5|176836.3|176706.3|2
1733977590000|2024-12-12 04:26:30|176836.6|176706.6|176838.3|176708.3|176838.8|176708.8|176836.6|176706.6|4
1733977600000|2024-12-12 04:26:40|176838.4|176708.4|176838.5|176708.5|176838.5|176708.5|176838.4|176708.4|2
1733977620000|2024-12-12 04:27:00|176839.7|176709.7|176839.6|176709.6|176839.7|176709.7|176839.6|176709.6|2
1733977630000|2024-12-12 04:27:10|176839.2|176709.2|176833.8|176703.8|176839.5|176709.5|176833.8|176703.8|6
1733977640000|2024-12-12 04:27:20|176834.6|176704.6|176834.8|176704.8|176834.8|176704.8|176834.6|176704.6|2
1733977650000|2024-12-12 04:27:30|176834.7|176704.7|176834.6|176704.6|176834.7|176704.7|176834.6|176704.6|2
1733977660000|2024-12-12 04:27:40|176834.5|176704.5|176833.9|176703.9|176834.6|176704.6|176833.9|176703.9|3
1733977670000|2024-12-12 04:27:50|176833.7|176703.7|176826|176696|176833.7|176703.7|176824.7|176694.7|7
1733977680000|2024-12-12 04:28:00|176820.2|176690.2|176821.3|176691.3|176821.3|176691.3|176820.2|176690.2|2
1733977690000|2024-12-12 04:28:10|176819.8|176689.8|176819.4|176689.4|176820.8|176690.8|176818.9|176688.9|6
1733977700000|2024-12-12 04:28:20|176819.8|176689.8|176823.5|176693.5|176823.6|176693.6|176819.8|176689.8|4
1733977710000|2024-12-12 04:28:30|176823.7|176693.7|176823|176693|176823.7|176693.7|176823|176693|3
1733977720000|2024-12-12 04:28:40|176823.3|176693.3|176822.4|176692.4|176823.3|176693.3|176822.3|176692.3|5
1733977730000|2024-12-12 04:28:50|176820.3|176690.3|176819.2|176689.2|176820.3|176690.3|176819.2|176689.2|3
1733977740000|2024-12-12 04:29:00|176821.7|176691.7|176829.3|176699.3|176829.7|176699.7|176821.7|176691.7|5
1733977750000|2024-12-12 04:29:10|176829.7|176699.7|176829.7|176699.7|176829.7|176699.7|176829.2|176699.2|3
1733977760000|2024-12-12 04:29:20|176830.4|176700.4|176830.4|176700.4|176830.4|176700.4|176830.4|176700.4|1
1733977770000|2024-12-12 04:29:30|176830.3|176700.3|176830.8|176700.8|176830.8|176700.8|176830.3|176700.3|3
1733977780000|2024-12-12 04:29:40|176830.9|176700.9|176831|176701|176831.2|176701.2|176830.9|176700.9|4
1733977790000|2024-12-12 04:29:50|176840.6|176710.6|176840.1|176710.1|176841.9|176711.9|176840.1|176710.1|3
1733977800000|2024-12-12 04:30:00|176841.4|176711.4|176840.5|176710.5|176841.4|176711.4|176840|176710|6
1733977810000|2024-12-12 04:30:10|176840.4|176710.4|176831.4|176701.4|176840.4|176710.4|176831.4|176701.4|7
1733977820000|2024-12-12 04:30:20|176830.5|176700.5|176828.5|176698.5|176830.5|176700.5|176828.5|176698.5|2
1733977830000|2024-12-12 04:30:30|176831|176701|176830.6|176700.6|176831|176701|176830.6|176700.6|2
1733977840000|2024-12-12 04:30:40|176830.8|176700.8|176831|176701|176831|176701|176830.8|176700.8|2
1733977850000|2024-12-12 04:30:50|176831.5|176701.5|176831.4|176701.4|176831.5|176701.5|176831.4|176701.4|2
1733977860000|2024-12-12 04:31:00|176831.1|176701.1|176831.5|176701.5|176831.5|176701.5|176831.1|176701.1|2
1733977870000|2024-12-12 04:31:10|176831|176701|176831|176701|176831|176701|176830.9|176700.9|3
1733977880000|2024-12-12 04:31:20|176831.2|176701.2|176831.2|176701.2|176831.2|176701.2|176831.2|176701.2|1
1733977890000|2024-12-12 04:31:30|176831.5|176701.5|176831.3|176701.3|176831.5|176701.5|176831.1|176701.1|3
1733977900000|2024-12-12 04:31:40|176831.2|176701.2|176835.4|176705.4|176835.4|176705.4|176831.2|176701.2|5
1733977910000|2024-12-12 04:31:50|176835.7|176705.7|176840.4|176710.4|176844.4|176714.4|176833.6|176703.6|7
1733977920000|2024-12-12 04:32:00|176838.9|176708.9|176839.7|176709.7|176839.8|176709.8|176838.9|176708.9|4
1733977930000|2024-12-12 04:32:10|176840.8|176710.8|176837.4|176707.4|176840.8|176710.8|176836.7|176706.7|4
1733977940000|2024-12-12 04:32:20|176837.3|176707.3|176837.3|176707.3|176837.3|176707.3|176837.3|176707.3|1
1733977950000|2024-12-12 04:32:30|176838.3|176708.3|176836.1|176706.1|176838.3|176708.3|176836.1|176706.1|3
1733977960000|2024-12-12 04:32:40|176834.3|176704.3|176830.5|176700.5|176834.3|176704.3|176830.5|176700.5|2
1733977990000|2024-12-12 04:33:10|176834.3|176704.3|176833.5|176703.5|176834.3|176704.3|176833.5|176703.5|2
1733978000000|2024-12-12 04:33:20|176832.2|176702.2|176832.3|176702.3|176832.3|176702.3|176832.2|176702.2|2
1733978010000|2024-12-12 04:33:30|176832.2|176702.2|176835.1|176705.1|176835.1|176705.1|176832.2|176702.2|3
1733978020000|2024-12-12 04:33:40|176837|176707|176840.7|176710.7|176840.9|176710.9|176837|176707|4
1733978030000|2024-12-12 04:33:50|176840.3|176710.3|176844.2|176714.2|176844.2|176714.2|176840.1|176710.1|6
1733978040000|2024-12-12 04:34:00|176843.2|176713.2|176843.2|176713.2|176843.2|176713.2|176843.2|176713.2|1
1733978050000|2024-12-12 04:34:10|176843.4|176713.4|176843.4|176713.4|176843.6|176713.6|176843.2|176713.2|5
1733978070000|2024-12-12 04:34:30|176843.1|176713.1|176843.4|176713.4|176843.4|176713.4|176843.1|176713.1|2
1733978080000|2024-12-12 04:34:40|176842|176712|176842.4|176712.4|176842.4|176712.4|176842|176712|2
1733978090000|2024-12-12 04:34:50|176842.7|176712.7|176842.7|176712.7|176842.7|176712.7|176842.7|176712.7|1
1733978100000|2024-12-12 04:35:00|176841.4|176711.4|176842.2|176712.2|176842.2|176712.2|176841.4|176711.4|2
1733978110000|2024-12-12 04:35:10|176843.3|176713.3|176837.2|176707.2|176846.2|176716.2|176837.2|176707.2|4
1733978120000|2024-12-12 04:35:20|176833.1|176703.1|176834.5|176704.5|176835|176705|176833.1|176703.1|5
1733978130000|2024-12-12 04:35:30|176831.9|176701.9|176831.9|176701.9|176831.9|176701.9|176831.9|176701.9|1
1733978140000|2024-12-12 04:35:40|176831.5|176701.5|176831.4|176701.4|176831.5|176701.5|176831.4|176701.4|2
1733978150000|2024-12-12 04:35:50|176831.2|176701.2|176842.5|176712.5|176842.5|176712.5|176831.2|176701.2|6
1733978160000|2024-12-12 04:36:00|176843.8|176713.8|176842.1|176712.1|176849.5|176719.5|176841.9|176711.9|8
1733978170000|2024-12-12 04:36:10|176842|176712|176837.6|176707.6|176842.1|176712.1|176836.5|176706.5|9
1733978180000|2024-12-12 04:36:20|176837|176707|176844.1|176714.1|176844.1|176714.1|176837|176707|4
1733978190000|2024-12-12 04:36:30|176842.4|176712.4|176841.9|176711.9|176842.4|176712.4|176840.6|176710.6|4
1733978200000|2024-12-12 04:36:40|176841.6|176711.6|176841.3|176711.3|176841.6|176711.6|176841.3|176711.3|2
1733978210000|2024-12-12 04:36:50|176841.4|176711.4|176838.8|176708.8|176841.4|176711.4|176838.8|176708.8|4
1733978220000|2024-12-12 04:37:00|176835.3|176705.3|176835.9|176705.9|176837.6|176707.6|176835.3|176705.3|5
1733978230000|2024-12-12 04:37:10|176833.8|176703.8|176834|176704|176835.9|176705.9|176833.8|176703.8|5
1733978240000|2024-12-12 04:37:20|176834.1|176704.1|176834|176704|176834.1|176704.1|176834|176704|2
1733978250000|2024-12-12 04:37:30|176834.1|176704.1|176834|176704|176834.1|176704.1|176833.9|176703.9|4
1733978260000|2024-12-12 04:37:40|176830.8|176700.8|176831.6|176701.6|176831.6|176701.6|176830.8|176700.8|2
1733978270000|2024-12-12 04:37:50|176831.7|176701.7|176831.6|176701.6|176831.7|176701.7|176831.6|176701.6|2
1733978280000|2024-12-12 04:38:00|176831.8|176701.8|176831.6|176701.6|176831.8|176701.8|176831.6|176701.6|2
1733978290000|2024-12-12 04:38:10|176831.7|176701.7|176842.9|176712.9|176842.9|176712.9|176831.6|176701.6|5
1733978300000|2024-12-12 04:38:20|176840.9|176710.9|176840.4|176710.4|176841|176711|176840.4|176710.4|3
1733978310000|2024-12-12 04:38:30|176840.5|176710.5|176840.5|176710.5|176840.5|176710.5|176840.5|176710.5|1
1733978320000|2024-12-12 04:38:40|176840.4|176710.4|176840.3|176710.3|176840.4|176710.4|176840.2|176710.2|3
1733978340000|2024-12-12 04:39:00|176840.5|176710.5|176840.3|176710.3|176840.5|176710.5|176840.2|176710.2|4
1733978350000|2024-12-12 04:39:10|176840.4|176710.4|176840.4|176710.4|176840.4|176710.4|176840.4|176710.4|1
1733978360000|2024-12-12 04:39:20|176840.8|176710.8|176840.5|176710.5|176840.8|176710.8|176840.5|176710.5|2
1733978380000|2024-12-12 04:39:40|176839.7|176709.7|176837.8|176707.8|176840.1|176710.1|176836.4|176706.4|5
1733978390000|2024-12-12 04:39:50|176838|176708|176839.1|176709.1|176839.4|176709.4|176837.7|176707.7|6
1733978400000|2024-12-12 04:40:00|176839.2|176709.2|176839.2|176709.2|176839.2|176709.2|176839.2|176709.2|1
1733978410000|2024-12-12 04:40:10|176839.3|176709.3|176839.2|176709.2|176839.3|176709.3|176839.2|176709.2|2
1733978420000|2024-12-12 04:40:20|176839.5|176709.5|176839.1|176709.1|176839.5|176709.5|176839.1|176709.1|2
1733978430000|2024-12-12 04:40:30|176838.8|176708.8|176843.7|176713.7|176844.4|176714.4|176838.8|176708.8|7
1733978440000|2024-12-12 04:40:40|176843.6|176713.6|176846.2|176716.2|176847.1|176717.1|176843.6|176713.6|5
1733978450000|2024-12-12 04:40:50|176846.7|176716.7|176845.2|176715.2|176846.7|176716.7|176845.2|176715.2|4
1733978460000|2024-12-12 04:41:00|176845.3|176715.3|176845.8|176715.8|176845.8|176715.8|176845|176715|6
1733978470000|2024-12-12 04:41:10|176845.6|176715.6|176845|176715|176845.6|176715.6|176845|176715|2
1733978480000|2024-12-12 04:41:20|176845.1|176715.1|176844.3|176714.3|176845.1|176715.1|176844.3|176714.3|4
1733978490000|2024-12-12 04:41:30|176841.5|176711.5|176834.4|176704.4|176841.5|176711.5|176834|176704|6
1733978500000|2024-12-12 04:41:40|176834.5|176704.5|176836.4|176706.4|176836.4|176706.4|176834.5|176704.5|3
1733978510000|2024-12-12 04:41:50|176836.5|176706.5|176834.3|176704.3|176836.5|176706.5|176834.3|176704.3|4
1733978520000|2024-12-12 04:42:00|176832.5|176702.5|176833.1|176703.1|176833.1|176703.1|176832.5|176702.5|3
1733978530000|2024-12-12 04:42:10|176834.8|176704.8|176834.8|176704.8|176834.8|176704.8|176834.5|176704.5|3
1733978560000|2024-12-12 04:42:40|176838.8|176708.8|176835.3|176705.3|176838.8|176708.8|176832.7|176702.7|9
1733978570000|2024-12-12 04:42:50|176835.7|176705.7|176837.8|176707.8|176837.8|176707.8|176835.3|176705.3|5
1733978580000|2024-12-12 04:43:00|176838.5|176708.5|176837.9|176707.9|176838.5|176708.5|176837.9|176707.9|3
1733978590000|2024-12-12 04:43:10|176838.2|176708.2|176838.2|176708.2|176838.2|176708.2|176838.2|176708.2|1
1733978600000|2024-12-12 04:43:20|176838|176708|176836.6|176706.6|176838|176708|176836.6|176706.6|2
1733978610000|2024-12-12 04:43:30|176836.2|176706.2|176836.6|176706.6|176836.7|176706.7|176836.2|176706.2|4
1733978620000|2024-12-12 04:43:40|176836|176706|176833.1|176703.1|176836|176706|176833.1|176703.1|4
1733978630000|2024-12-12 04:43:50|176833.4|176703.4|176833.4|176703.4|176833.4|176703.4|176833.4|176703.4|1
1733978640000|2024-12-12 04:44:00|176832.9|176702.9|176833.3|176703.3|176833.4|176703.4|176832.9|176702.9|3
1733978650000|2024-12-12 04:44:10|176833.4|176703.4|176833.2|176703.2|176833.4|176703.4|176831.6|176701.6|4
1733978660000|2024-12-12 04:44:20|176833.3|176703.3|176833.3|176703.3|176833.3|176703.3|176833.3|176703.3|1
1733978680000|2024-12-12 04:44:40|176831.6|176701.6|176831.6|176701.6|176831.6|176701.6|176831.6|176701.6|1
1733978710000|2024-12-12 04:45:10|176834.1|176704.1|176834.8|176704.8|176837.7|176707.7|176834.1|176704.1|4
1733978720000|2024-12-12 04:45:20|176835.2|176705.2|176834.8|176704.8|176835.2|176705.2|176834.8|176704.8|2
1733978730000|2024-12-12 04:45:30|176834.9|176704.9|176835.2|176705.2|176835.2|176705.2|176834.9|176704.9|2
1733978740000|2024-12-12 04:45:40|176835|176705|176834.9|176704.9|176835|176705|176834.9|176704.9|4
1733978760000|2024-12-12 04:46:00|176836|176706|176838.1|176708.1|176838.1|176708.1|176836|176706|6
1733978770000|2024-12-12 04:46:10|176836.8|176706.8|176836.8|176706.8|176837.1|176707.1|176836.8|176706.8|3
1733978790000|2024-12-12 04:46:30|176835.4|176705.4|176830.3|176700.3|176835.4|176705.4|176827.1|176697.1|5
1733978800000|2024-12-12 04:46:40|176831.2|176701.2|176830.4|176700.4|176831.2|176701.2|176830.4|176700.4|4
1733978810000|2024-12-12 04:46:50|176831.1|176701.1|176839.3|176709.3|176839.3|176709.3|176831.1|176701.1|7
1733978830000|2024-12-12 04:47:10|176839.6|176709.6|176839.3|176709.3|176839.6|176709.6|176839.3|176709.3|2
1733978840000|2024-12-12 04:47:20|176840.9|176710.9|176839.2|176709.2|176841.6|176711.6|176839.2|176709.2|5
1733978850000|2024-12-12 04:47:30|176839.3|176709.3|176839.3|176709.3|176839.3|176709.3|176839.3|176709.3|1
1733978860000|2024-12-12 04:47:40|176838.5|176708.5|176839.2|176709.2|176839.4|176709.4|176838.5|176708.5|4
1733978880000|2024-12-12 04:48:00|176838.8|176708.8|176839|176709|176845.8|176715.8|176838.5|176708.5|8
1733978890000|2024-12-12 04:48:10|176838.9|176708.9|176836.1|176706.1|176838.9|176708.9|176835.9|176705.9|4
1733978900000|2024-12-12 04:48:20|176836.4|176706.4|176836|176706|176836.4|176706.4|176836|176706|3
1733978920000|2024-12-12 04:48:40|176833.7|176703.7|176835.8|176705.8|176836|176706|176833.7|176703.7|3
1733978950000|2024-12-12 04:49:10|176836.1|176706.1|176835.8|176705.8|176836.1|176706.1|176835.8|176705.8|2
1733978960000|2024-12-12 04:49:20|176839.4|176709.4|176836.4|176706.4|176839.4|176709.4|176836.4|176706.4|4
1733978970000|2024-12-12 04:49:30|176836.6|176706.6|176836.6|176706.6|176836.6|176706.6|176836.6|176706.6|1
1733978980000|2024-12-12 04:49:40|176836.5|176706.5|176841.7|176711.7|176841.7|176711.7|176836.5|176706.5|5
1733978990000|2024-12-12 04:49:50|176841.6|176711.6|176841.5|176711.5|176841.6|176711.6|176841.5|176711.5|2
1733979000000|2024-12-12 04:50:00|176841.6|176711.6|176844.3|176714.3|176844.4|176714.4|176841.6|176711.6|4
1733979010000|2024-12-12 04:50:10|176841.6|176711.6|176840.8|176710.8|176841.6|176711.6|176840.8|176710.8|4
1733979020000|2024-12-12 04:50:20|176840.9|176710.9|176840.8|176710.8|176841|176711|176840.8|176710.8|3
1733979030000|2024-12-12 04:50:30|176840.9|176710.9|176840.9|176710.9|176840.9|176710.9|176840.9|176710.9|1
1733979040000|2024-12-12 04:50:40|176841.3|176711.3|176841.3|176711.3|176841.3|176711.3|176841.3|176711.3|1
1733979070000|2024-12-12 04:51:10|176840.9|176710.9|176840.9|176710.9|176840.9|176710.9|176840.9|176710.9|1
1733979080000|2024-12-12 04:51:20|176840.2|176710.2|176832.2|176702.2|176840.2|176710.2|176832|176702|3
1733979090000|2024-12-12 04:51:30|176831.1|176701.1|176831.3|176701.3|176831.4|176701.4|176831.1|176701.1|4
1733979100000|2024-12-12 04:51:40|176831.1|176701.1|176831.1|176701.1|176831.1|176701.1|176831.1|176701.1|1
1733979110000|2024-12-12 04:51:50|176831.3|176701.3|176828|176698|176831.3|176701.3|176825.4|176695.4|3
1733979120000|2024-12-12 04:52:00|176829.5|176699.5|176834.2|176704.2|176834.2|176704.2|176829.5|176699.5|3
1733979130000|2024-12-12 04:52:10|176834.7|176704.7|176834.2|176704.2|176834.7|176704.7|176833.9|176703.9|4
1733979140000|2024-12-12 04:52:20|176834|176704|176834.1|176704.1|176834.1|176704.1|176834|176704|2
1733979160000|2024-12-12 04:52:40|176832.4|176702.4|176836.1|176706.1|176836.1|176706.1|176832.1|176702.1|4
1733979170000|2024-12-12 04:52:50|176836|176706|176836|176706|176836|176706|176836|176706|1
1733979180000|2024-12-12 04:53:00|176836.1|176706.1|176836|176706|176836.3|176706.3|176836|176706|4
1733979190000|2024-12-12 04:53:10|176838.7|176708.7|176838.7|176708.7|176839.3|176709.3|176838.7|176708.7|3
1733979200000|2024-12-12 04:53:20|176838.3|176708.3|176840.7|176710.7|176840.7|176710.7|176838.3|176708.3|4
1733979210000|2024-12-12 04:53:30|176841.8|176711.8|176840.9|176710.9|176841.8|176711.8|176840.9|176710.9|2
1733979230000|2024-12-12 04:53:50|176841|176711|176839.9|176709.9|176841|176711|176839.9|176709.9|4
1733979250000|2024-12-12 04:54:10|176839.8|176709.8|176839.7|176709.7|176839.8|176709.8|176839.7|176709.7|2
1733979260000|2024-12-12 04:54:20|176837.7|176707.7|176837.7|176707.7|176837.7|176707.7|176837.7|176707.7|1
1733979270000|2024-12-12 04:54:30|176838|176708|176837.7|176707.7|176838|176708|176837.7|176707.7|2
1733979280000|2024-12-12 04:54:40|176839.1|176709.1|176839.1|176709.1|176839.1|176709.1|176838.9|176708.9|3
1733979290000|2024-12-12 04:54:50|176838.9|176708.9|176823.1|176693.1|176838.9|176708.9|176823.1|176693.1|5
1733979300000|2024-12-12 04:55:00|176822.5|176692.5|176831.9|176701.9|176831.9|176701.9|176822.5|176692.5|7
1733979310000|2024-12-12 04:55:10|176832.5|176702.5|176833.6|176703.6|176833.6|176703.6|176832.5|176702.5|2
1733979320000|2024-12-12 04:55:20|176834.6|176704.6|176834.5|176704.5|176834.8|176704.8|176834.5|176704.5|3
1733979330000|2024-12-12 04:55:30|176834.2|176704.2|176834.9|176704.9|176834.9|176704.9|176834.2|176704.2|2
1733979340000|2024-12-12 04:55:40|176835|176705|176835.5|176705.5|176836.1|176706.1|176834.8|176704.8|6
1733979350000|2024-12-12 04:55:50|176835.6|176705.6|176835.5|176705.5|176835.6|176705.6|176835.5|176705.5|2
1733979360000|2024-12-12 04:56:00|176834.4|176704.4|176829.5|176699.5|176834.4|176704.4|176829.4|176699.4|5
1733979370000|2024-12-12 04:56:10|176831.9|176701.9|176828.6|176698.6|176832.7|176702.7|176827.8|176697.8|6
1733979380000|2024-12-12 04:56:20|176830.1|176700.1|176831.9|176701.9|176831.9|176701.9|176830.1|176700.1|4
1733979400000|2024-12-12 04:56:40|176830.8|176700.8|176830.7|176700.7|176830.8|176700.8|176830.7|176700.7|2
1733979410000|2024-12-12 04:56:50|176830.9|176700.9|176833.7|176703.7|176833.7|176703.7|176830.7|176700.7|4
1733979420000|2024-12-12 04:57:00|176835|176705|176836.6|176706.6|176836.6|176706.6|176835|176705|5
1733979430000|2024-12-12 04:57:10|176837.2|176707.2|176836.6|176706.6|176837.2|176707.2|176835.4|176705.4|3
1733979440000|2024-12-12 04:57:20|176838.9|176708.9|176838.3|176708.3|176838.9|176708.9|176838|176708|3
1733979450000|2024-12-12 04:57:30|176837.7|176707.7|176834.3|176704.3|176837.7|176707.7|176834.3|176704.3|4
1733979460000|2024-12-12 04:57:40|176836.2|176706.2|176836.5|176706.5|176836.5|176706.5|176836.1|176706.1|4
1733979470000|2024-12-12 04:57:50|176836.4|176706.4|176836.8|176706.8|176836.8|176706.8|176836.1|176706.1|3
1733979480000|2024-12-12 04:58:00|176836.3|176706.3|176834.8|176704.8|176836.3|176706.3|176834.8|176704.8|2
1733979490000|2024-12-12 04:58:10|176836.4|176706.4|176829.6|176699.6|176836.4|176706.4|176827|176697|6
1733979500000|2024-12-12 04:58:20|176829.5|176699.5|176829.4|176699.4|176829.6|176699.6|176829.4|176699.4|3
1733979510000|2024-12-12 04:58:30|176829.5|176699.5|176829.5|176699.5|176829.5|176699.5|176829.5|176699.5|1
1733979520000|2024-12-12 04:58:40|176829.3|176699.3|176826.9|176696.9|176831|176701|176826.6|176696.6|6
1733979530000|2024-12-12 04:58:50|176827.1|176697.1|176827.1|176697.1|176827.1|176697.1|176827.1|176697.1|1
1733979540000|2024-12-12 04:59:00|176827.5|176697.5|176834|176704|176835.3|176705.3|176827.5|176697.5|6
1733979550000|2024-12-12 04:59:10|176835|176705|176835|176705|176835|176705|176832.9|176702.9|4
1733979560000|2024-12-12 04:59:20|176834.6|176704.6|176835.9|176705.9|176835.9|176705.9|176834.5|176704.5|3
1733979570000|2024-12-12 04:59:30|176837.3|176707.3|176837.3|176707.3|176837.3|176707.3|176837.3|176707.3|1
1733979580000|2024-12-12 04:59:40|176836.8|176706.8|176836.9|176706.9|176836.9|176706.9|176836.8|176706.8|2
1733979590000|2024-12-12 04:59:50|176836.7|176706.7|176836.7|176706.7|176836.7|176706.7|176836.7|176706.7|1
1733979600000|2024-12-12 05:00:00|176824.4|176694.4|176824.7|176694.7|176826.9|176696.9|176820.5|176690.5|12
1733979610000|2024-12-12 05:00:10|176825|176695|176821.6|176691.6|176825.4|176695.4|176821.1|176691.1|14
1733979620000|2024-12-12 05:00:20|176828.5|176698.5|176830.6|176700.6|176831|176701|176828.5|176698.5|5
1733979630000|2024-12-12 05:00:30|176830.5|176700.5|176830.7|176700.7|176830.7|176700.7|176830.5|176700.5|2
1733979640000|2024-12-12 05:00:40|176830.9|176700.9|176831.1|176701.1|176831.2|176701.2|176830.9|176700.9|3
1733979650000|2024-12-12 05:00:50|176831.2|176701.2|176832.5|176702.5|176832.5|176702.5|176831.2|176701.2|2
1733979660000|2024-12-12 05:01:00|176831.6|176701.6|176832.8|176702.8|176832.8|176702.8|176831.6|176701.6|3
1733979670000|2024-12-12 05:01:10|176832.7|176702.7|176831.9|176701.9|176833.9|176703.9|176831.9|176701.9|5
1733979680000|2024-12-12 05:01:20|176834.4|176704.4|176833.1|176703.1|176834.4|176704.4|176832.6|176702.6|4
1733979690000|2024-12-12 05:01:30|176834.6|176704.6|176835.1|176705.1|176835.1|176705.1|176834.6|176704.6|2
1733979710000|2024-12-12 05:01:50|176835.6|176705.6|176835.6|176705.6|176835.6|176705.6|176835.6|176705.6|1
1733979720000|2024-12-12 05:02:00|176835.7|176705.7|176838.1|176708.1|176840.4|176710.4|176835.7|176705.7|5
1733979730000|2024-12-12 05:02:10|176838.7|176708.7|176839.4|176709.4|176839.4|176709.4|176838|176708|4
1733979740000|2024-12-12 05:02:20|176839.6|176709.6|176839.7|176709.7|176839.7|176709.7|176839.6|176709.6|2
1733979770000|2024-12-12 05:02:50|176841.6|176711.6|176843.3|176713.3|176845.9|176715.9|176841.6|176711.6|7
1733979780000|2024-12-12 05:03:00|176843.4|176713.4|176846.3|176716.3|176846.3|176716.3|176843.3|176713.3|5
1733979790000|2024-12-12 05:03:10|176847.3|176717.3|176847.3|176717.3|176847.3|176717.3|176847.2|176717.2|3
1733979800000|2024-12-12 05:03:20|176847.2|176717.2|176843.8|176713.8|176847.3|176717.3|176843.5|176713.5|5
1733979810000|2024-12-12 05:03:30|176844.1|176714.1|176852.6|176722.6|176852.6|176722.6|176844.1|176714.1|5
1733979820000|2024-12-12 05:03:40|176851.5|176721.5|176851.6|176721.6|176851.7|176721.7|176851.5|176721.5|3
1733979830000|2024-12-12 05:03:50|176851.5|176721.5|176853.4|176723.4|176853.7|176723.7|176851.5|176721.5|5
1733979840000|2024-12-12 05:04:00|176853.6|176723.6|176849.7|176719.7|176853.6|176723.6|176849.4|176719.4|6
1733979850000|2024-12-12 05:04:10|176848.8|176718.8|176851.6|176721.6|176851.6|176721.6|176848.8|176718.8|6
1733979860000|2024-12-12 05:04:20|176851.2|176721.2|176851.9|176721.9|176851.9|176721.9|176850.7|176720.7|4
1733979870000|2024-12-12 05:04:30|176851.7|176721.7|176855.7|176725.7|176855.7|176725.7|176851.7|176721.7|3
1733979880000|2024-12-12 05:04:40|176851.9|176721.9|176852.9|176722.9|176852.9|176722.9|176851.9|176721.9|3
1733979890000|2024-12-12 05:04:50|176861.6|176731.6|176853.4|176723.4|176869.7|176739.7|176848.3|176718.3|10
1733979900000|2024-12-12 05:05:00|176852.2|176722.2|176855.1|176725.1|176857.7|176727.7|176852.2|176722.2|10
1733979910000|2024-12-12 05:05:10|176854.1|176724.1|176852|176722|176854.1|176724.1|176850.5|176720.5|8
1733979920000|2024-12-12 05:05:20|176854.3|176724.3|176854|176724|176854.3|176724.3|176850.6|176720.6|7
1733979930000|2024-12-12 05:05:30|176853.5|176723.5|176855.7|176725.7|176858.1|176728.1|176853.5|176723.5|11
1733979940000|2024-12-12 05:05:40|176854.7|176724.7|176847.4|176717.4|176857.4|176727.4|176847.2|176717.2|8
1733979950000|2024-12-12 05:05:50|176847.5|176717.5|176846.6|176716.6|176849.3|176719.3|176846.3|176716.3|6
1733979960000|2024-12-12 05:06:00|176850|176720|176849.7|176719.7|176850.4|176720.4|176848.5|176718.5|7
1733979970000|2024-12-12 05:06:10|176847.4|176717.4|176846.2|176716.2|176849|176719|176846.2|176716.2|4
1733979980000|2024-12-12 05:06:20|176846.3|176716.3|176844.1|176714.1|176846.3|176716.3|176844.1|176714.1|3
1733979990000|2024-12-12 05:06:30|176845.3|176715.3|176839.9|176709.9|176845.4|176715.4|176837.1|176707.1|6
1733980000000|2024-12-12 05:06:40|176842.4|176712.4|176845.3|176715.3|176845.3|176715.3|176842.4|176712.4|3
1733980010000|2024-12-12 05:06:50|176847.8|176717.8|176864.9|176734.9|176864.9|176734.9|176845.6|176715.6|11
1733980020000|2024-12-12 05:07:00|176863|176733|176852.4|176722.4|176863|176733|176852.4|176722.4|8
1733980030000|2024-12-12 05:07:10|176851.6|176721.6|176854.1|176724.1|176854.3|176724.3|176851.6|176721.6|7
1733980040000|2024-12-12 05:07:20|176853.2|176723.2|176853.3|176723.3|176853.3|176723.3|176853.2|176723.2|2
1733980050000|2024-12-12 05:07:30|176854.1|176724.1|176867.6|176737.6|176868.3|176738.3|176854.1|176724.1|9
1733980060000|2024-12-12 05:07:40|176865.4|176735.4|176865|176735|176866.1|176736.1|176864.8|176734.8|4
1733980070000|2024-12-12 05:07:50|176864.9|176734.9|176865|176735|176865|176735|176864.9|176734.9|2
1733980080000|2024-12-12 05:08:00|176868.7|176738.7|176868.4|176738.4|176873|176743|176868.4|176738.4|10
1733980090000|2024-12-12 05:08:10|176871.2|176741.2|176864.5|176734.5|176871.2|176741.2|176864.5|176734.5|8
1733980100000|2024-12-12 05:08:20|176862.6|176732.6|176860.7|176730.7|176862.7|176732.7|176860.7|176730.7|3
1733980110000|2024-12-12 05:08:30|176863.5|176733.5|176863.3|176733.3|176863.5|176733.5|176859.1|176729.1|8
1733980120000|2024-12-12 05:08:40|176861.6|176731.6|176864.6|176734.6|176867.6|176737.6|176861.6|176731.6|9
1733980130000|2024-12-12 05:08:50|176864.4|176734.4|176862.9|176732.9|176864.4|176734.4|176862.9|176732.9|2
1733980140000|2024-12-12 05:09:00|176863.3|176733.3|176864.6|176734.6|176864.6|176734.6|176862.8|176732.8|4
1733980150000|2024-12-12 05:09:10|176861.3|176731.3|176849.2|176719.2|176861.3|176731.3|176849.2|176719.2|6
1733980160000|2024-12-12 05:09:20|176849.7|176719.7|176849.2|176719.2|176849.7|176719.7|176849.2|176719.2|2
1733980180000|2024-12-12 05:09:40|176849.7|176719.7|176869.4|176739.4|176871.8|176741.8|176849.7|176719.7|9
1733980190000|2024-12-12 05:09:50|176868.9|176738.9|176868.4|176738.4|176873.4|176743.4|176868.4|176738.4|11
1733980200000|2024-12-12 05:10:00|176864.6|176734.6|176855.5|176725.5|176864.6|176734.6|176855.5|176725.5|6
1733980210000|2024-12-12 05:10:10|176854.9|176724.9|176856.3|176726.3|176856.3|176726.3|176854|176724|8
1733980220000|2024-12-12 05:10:20|176856.2|176726.2|176855.9|176725.9|176856.2|176726.2|176855.4|176725.4|5
1733980230000|2024-12-12 05:10:30|176855.8|176725.8|176860|176730|176862.3|176732.3|176855.7|176725.7|4
1733980240000|2024-12-12 05:10:40|176858.7|176728.7|176859.3|176729.3|176859.9|176729.9|176855.1|176725.1|7
1733980250000|2024-12-12 05:10:50|176859.7|176729.7|176854.2|176724.2|176859.7|176729.7|176854.2|176724.2|8
1733980260000|2024-12-12 05:11:00|176854|176724|176852.9|176722.9|176854.5|176724.5|176852.9|176722.9|4
1733980270000|2024-12-12 05:11:10|176852.3|176722.3|176853.3|176723.3|176853.3|176723.3|176852.3|176722.3|6
1733980280000|2024-12-12 05:11:20|176853.6|176723.6|176853.8|176723.8|176854.6|176724.6|176852.8|176722.8|6
1733980290000|2024-12-12 05:11:30|176856.9|176726.9|176858.2|176728.2|176865.7|176735.7|176856.9|176726.9|11
1733980300000|2024-12-12 05:11:40|176857.7|176727.7|176857.8|176727.8|176857.8|176727.8|176857.7|176727.7|2
1733980310000|2024-12-12 05:11:50|176859.6|176729.6|176859.4|176729.4|176859.8|176729.8|176859.4|176729.4|4
1733980320000|2024-12-12 05:12:00|176856.2|176726.2|176850.1|176720.1|176856.2|176726.2|176850.1|176720.1|7
1733980330000|2024-12-12 05:12:10|176850.2|176720.2|176856|176726|176856|176726|176848.1|176718.1|4
1733980350000|2024-12-12 05:12:30|176855.9|176725.9|176856|176726|176856|176726|176855.9|176725.9|2
1733980360000|2024-12-12 05:12:40|176853.8|176723.8|176848.6|176718.6|176856.7|176726.7|176848.5|176718.5|12
1733980370000|2024-12-12 05:12:50|176849.3|176719.3|176851.7|176721.7|176853.8|176723.8|176849.3|176719.3|9
1733980380000|2024-12-12 05:13:00|176851.8|176721.8|176841.7|176711.7|176852.2|176722.2|176840.9|176710.9|10
1733980390000|2024-12-12 05:13:10|176842.2|176712.2|176866|176736|176866|176736|176842.2|176712.2|2
1733980400000|2024-12-12 05:13:20|176865.9|176735.9|176846|176716|176865.9|176735.9|176845.9|176715.9|6
1733980410000|2024-12-12 05:13:30|176845.9|176715.9|176846|176716|176846|176716|176845.9|176715.9|2
1733980420000|2024-12-12 05:13:40|176845.8|176715.8|176846|176716|176846|176716|176845.8|176715.8|2
1733980440000|2024-12-12 05:14:00|176846.6|176716.6|176853.1|176723.1|176854.8|176724.8|176846.6|176716.6|5
1733980450000|2024-12-12 05:14:10|176854.9|176724.9|176852|176722|176854.9|176724.9|176851.4|176721.4|7
1733980460000|2024-12-12 05:14:20|176852.8|176722.8|176859.7|176729.7|176859.7|176729.7|176850.3|176720.3|10
1733980470000|2024-12-12 05:14:30|176861.3|176731.3|176863.3|176733.3|176863.6|176733.6|176861.3|176731.3|5
1733980480000|2024-12-12 05:14:40|176860.3|176730.3|176857.6|176727.6|176860.3|176730.3|176857.6|176727.6|3
1733980490000|2024-12-12 05:14:50|176856.8|176726.8|176849.8|176719.8|176856.8|176726.8|176849.8|176719.8|9
1733980500000|2024-12-12 05:15:00|176849.9|176719.9|176859.5|176729.5|176860.6|176730.6|176849.9|176719.9|4
1733980510000|2024-12-12 05:15:10|176857.6|176727.6|176862.6|176732.6|176864.6|176734.6|176857.6|176727.6|7
1733980520000|2024-12-12 05:15:20|176862.5|176732.5|176857.3|176727.3|176862.5|176732.5|176855.2|176725.2|6
1733980530000|2024-12-12 05:15:30|176857.2|176727.2|176857.9|176727.9|176858.5|176728.5|176856.8|176726.8|5
1733980540000|2024-12-12 05:15:40|176858.4|176728.4|176852.5|176722.5|176863.5|176733.5|176852.5|176722.5|11
1733980550000|2024-12-12 05:15:50|176851.2|176721.2|176851.3|176721.3|176851.3|176721.3|176851.1|176721.1|3
1733980560000|2024-12-12 05:16:00|176851.4|176721.4|176853.1|176723.1|176853.6|176723.6|176851.3|176721.3|4
1733980570000|2024-12-12 05:16:10|176853.6|176723.6|176853|176723|176854.2|176724.2|176852.9|176722.9|6
1733980580000|2024-12-12 05:16:20|176852.5|176722.5|176846.5|176716.5|176852.5|176722.5|176846.5|176716.5|2
1733980590000|2024-12-12 05:16:30|176845.5|176715.5|176845.5|176715.5|176845.5|176715.5|176845.5|176715.5|1
1733980600000|2024-12-12 05:16:40|176845|176715|176842.7|176712.7|176846.4|176716.4|176842.7|176712.7|9
1733980610000|2024-12-12 05:16:50|176841.8|176711.8|176844.8|176714.8|176849.7|176719.7|176840.5|176710.5|8
1733980620000|2024-12-12 05:17:00|176843.8|176713.8|176851.5|176721.5|176853.4|176723.4|176843.8|176713.8|7
1733980630000|2024-12-12 05:17:10|176851.3|176721.3|176854.6|176724.6|176854.6|176724.6|176850.9|176720.9|5
1733980640000|2024-12-12 05:17:20|176855.8|176725.8|176857.9|176727.9|176862.6|176732.6|176855.8|176725.8|7
1733980650000|2024-12-12 05:17:30|176854.6|176724.6|176856.3|176726.3|176856.7|176726.7|176854.6|176724.6|5
1733980660000|2024-12-12 05:17:40|176855.8|176725.8|176853.6|176723.6|176855.8|176725.8|176852.7|176722.7|8
1733980670000|2024-12-12 05:17:50|176851.9|176721.9|176849.2|176719.2|176852.1|176722.1|176848.4|176718.4|9
1733980680000|2024-12-12 05:18:00|176848.9|176718.9|176842.8|176712.8|176848.9|176718.9|176842.7|176712.7|6
1733980690000|2024-12-12 05:18:10|176842.7|176712.7|176843.3|176713.3|176843.3|176713.3|176841.4|176711.4|4
1733980700000|2024-12-12 05:18:20|176845.1|176715.1|176848.7|176718.7|176849.2|176719.2|176845.1|176715.1|4
1733980710000|2024-12-12 05:18:30|176846.4|176716.4|176837.1|176707.1|176846.5|176716.5|176837.1|176707.1|7
1733980720000|2024-12-12 05:18:40|176839.6|176709.6|176850|176720|176850|176720|176839.6|176709.6|7
1733980730000|2024-12-12 05:18:50|176848.7|176718.7|176847.1|176717.1|176848.7|176718.7|176847.1|176717.1|4
1733980740000|2024-12-12 05:19:00|176846.3|176716.3|176847.5|176717.5|176847.5|176717.5|176846.3|176716.3|5
1733980750000|2024-12-12 05:19:10|176848.9|176718.9|176851.2|176721.2|176858.3|176728.3|176848.7|176718.7|8
1733980760000|2024-12-12 05:19:20|176851.7|176721.7|176848.4|176718.4|176852.8|176722.8|176848.4|176718.4|6
1733980770000|2024-12-12 05:19:30|176848|176718|176845|176715|176850.3|176720.3|176845|176715|5
1733980780000|2024-12-12 05:19:40|176846.5|176716.5|176847.6|176717.6|176847.6|176717.6|176846.5|176716.5|3
1733980790000|2024-12-12 05:19:50|176846.9|176716.9|176849.2|176719.2|176849.3|176719.3|176846.9|176716.9|5
1733980800000|2024-12-12 05:20:00|176844.4|176714.4|176845|176715|176845|176715|176844.4|176714.4|3
1733980810000|2024-12-12 05:20:10|176844.9|176714.9|176844.9|176714.9|176844.9|176714.9|176844.9|176714.9|1
1733980820000|2024-12-12 05:20:20|176845.4|176715.4|176853.5|176723.5|176855.9|176725.9|176845.1|176715.1|9
1733980830000|2024-12-12 05:20:30|176853.6|176723.6|176852|176722|176853.6|176723.6|176851.8|176721.8|4
1733980840000|2024-12-12 05:20:40|176852.5|176722.5|176849.9|176719.9|176852.5|176722.5|176849.9|176719.9|6
1733980850000|2024-12-12 05:20:50|176849.8|176719.8|176859.5|176729.5|176859.5|176729.5|176849.8|176719.8|7
1733980860000|2024-12-12 05:21:00|176859.6|176729.6|176865.3|176735.3|176868.6|176738.6|176859.6|176729.6|10
1733980870000|2024-12-12 05:21:10|176865.1|176735.1|176868.3|176738.3|176868.3|176738.3|176865.1|176735.1|6
1733980880000|2024-12-12 05:21:20|176868.2|176738.2|176862.7|176732.7|176868.2|176738.2|176862.7|176732.7|4
1733980890000|2024-12-12 05:21:30|176861.6|176731.6|176861.7|176731.7|176861.8|176731.8|176861.6|176731.6|3
1733980900000|2024-12-12 05:21:40|176860.7|176730.7|176854.3|176724.3|176862|176732|176854.3|176724.3|5
1733980910000|2024-12-12 05:21:50|176856.8|176726.8|176857.6|176727.6|176858.6|176728.6|176856.1|176726.1|9
1733980920000|2024-12-12 05:22:00|176855.6|176725.6|176852|176722|176858.5|176728.5|176852|176722|7
1733980930000|2024-12-12 05:22:10|176852.8|176722.8|176852|176722|176853.4|176723.4|176852|176722|4
1733980950000|2024-12-12 05:22:30|176852.2|176722.2|176857.8|176727.8|176857.8|176727.8|176852.2|176722.2|2
1733980960000|2024-12-12 05:22:40|176857|176727|176859.7|176729.7|176859.8|176729.8|176857|176727|7
1733980970000|2024-12-12 05:22:50|176859.5|176729.5|176877.1|176747.1|176883.2|176753.2|176859.5|176729.5|12
1733980980000|2024-12-12 05:23:00|176872.3|176742.3|176876.9|176746.9|176878.4|176748.4|176872.3|176742.3|9
1733980990000|2024-12-12 05:23:10|176879.3|176749.3|176871.9|176741.9|176879.3|176749.3|176871.9|176741.9|5
1733981000000|2024-12-12 05:23:20|176872.5|176742.5|176872.3|176742.3|176872.5|176742.5|176872.3|176742.3|2
1733981010000|2024-12-12 05:23:30|176868.9|176738.9|176855.4|176725.4|176868.9|176738.9|176855.3|176725.3|3
1733981020000|2024-12-12 05:23:40|176854.7|176724.7|176857.8|176727.8|176857.8|176727.8|176853.5|176723.5|4
1733981030000|2024-12-12 05:23:50|176857.5|176727.5|176866.3|176736.3|176868.5|176738.5|176857.5|176727.5|9
1733981040000|2024-12-12 05:24:00|176866.2|176736.2|176856.2|176726.2|176866.2|176736.2|176856.2|176726.2|3
1733981050000|2024-12-12 05:24:10|176856|176726|176859.9|176729.9|176865.1|176735.1|176856|176726|7
1733981060000|2024-12-12 05:24:20|176858.9|176728.9|176853.1|176723.1|176860.2|176730.2|176849.2|176719.2|5
1733981070000|2024-12-12 05:24:30|176852.1|176722.1|176861.4|176731.4|176861.4|176731.4|176852.1|176722.1|8
1733981080000|2024-12-12 05:24:40|176863.1|176733.1|176863.4|176733.4|176869.6|176739.6|176859.9|176729.9|9
1733981090000|2024-12-12 05:24:50|176863.2|176733.2|176861.5|176731.5|176863.2|176733.2|176861.2|176731.2|4
1733981100000|2024-12-12 05:25:00|176861.3|176731.3|176848.1|176718.1|176861.3|176731.3|176847.4|176717.4|8
1733981110000|2024-12-12 05:25:10|176849.4|176719.4|176847.2|176717.2|176849.4|176719.4|176847.1|176717.1|5
1733981120000|2024-12-12 05:25:20|176849.2|176719.2|176850.2|176720.2|176852|176722|176848.2|176718.2|6
1733981130000|2024-12-12 05:25:30|176850|176720|176860.4|176730.4|176867.1|176737.1|176850|176720|4
1733981140000|2024-12-12 05:25:40|176852.2|176722.2|176850.3|176720.3|176852.2|176722.2|176850.1|176720.1|4
1733981150000|2024-12-12 05:25:50|176850.2|176720.2|176889.8|176759.8|176889.8|176759.8|176850.2|176720.2|13
1733981160000|2024-12-12 05:26:00|176889.7|176759.7|176867.8|176737.8|176889.9|176759.9|176867.8|176737.8|15
1733981170000|2024-12-12 05:26:10|176865.8|176735.8|176870.9|176740.9|176871.3|176741.3|176865.8|176735.8|10
1733981180000|2024-12-12 05:26:20|176870.7|176740.7|176871.2|176741.2|176871.2|176741.2|176867.4|176737.4|6
1733981190000|2024-12-12 05:26:30|176868.8|176738.8|176868.3|176738.3|176871.6|176741.6|176866.8|176736.8|15
1733981200000|2024-12-12 05:26:40|176870.4|176740.4|176871|176741|176871|176741|176870.2|176740.2|4
1733981210000|2024-12-12 05:26:50|176871.2|176741.2|176866.6|176736.6|176875.7|176745.7|176864.1|176734.1|14
1733981220000|2024-12-12 05:27:00|176868.3|176738.3|176855.4|176725.4|176870|176740|176855.4|176725.4|8
1733981230000|2024-12-12 05:27:10|176855.7|176725.7|176871.6|176741.6|176871.6|176741.6|176855.4|176725.4|11
1733981240000|2024-12-12 05:27:20|176873.2|176743.2|176868|176738|176873.2|176743.2|176868|176738|5
1733981250000|2024-12-12 05:27:30|176869.2|176739.2|176867.1|176737.1|176870.1|176740.1|176867.1|176737.1|6
1733981260000|2024-12-12 05:27:40|176867|176737|176862.4|176732.4|176867|176737|176861.1|176731.1|5
1733981270000|2024-12-12 05:27:50|176862.1|176732.1|176866.8|176736.8|176868.6|176738.6|176861.2|176731.2|7
1733981280000|2024-12-12 05:28:00|176867.1|176737.1|176865.8|176735.8|176867.1|176737.1|176864.9|176734.9|5
1733981290000|2024-12-12 05:28:10|176865.1|176735.1|176861|176731|176865.2|176735.2|176861|176731|9
1733981300000|2024-12-12 05:28:20|176863|176733|176861.2|176731.2|176863.2|176733.2|176858.9|176728.9|8
1733981310000|2024-12-12 05:28:30|176862|176732|176862.3|176732.3|176862.3|176732.3|176860.9|176730.9|7
1733981320000|2024-12-12 05:28:40|176858.6|176728.6|176858.2|176728.2|176858.6|176728.6|176858|176728|3
1733981330000|2024-12-12 05:28:50|176858.1|176728.1|176860.2|176730.2|176860.4|176730.4|176857.8|176727.8|4
1733981340000|2024-12-12 05:29:00|176865.3|176735.3|176865.3|176735.3|176865.3|176735.3|176865.3|176735.3|1
1733981350000|2024-12-12 05:29:10|176869.4|176739.4|176867.8|176737.8|176869.4|176739.4|176867.8|176737.8|2
1733981360000|2024-12-12 05:29:20|176867.6|176737.6|176867.6|176737.6|176867.6|176737.6|176867.6|176737.6|1
1733981370000|2024-12-12 05:29:30|176867.7|176737.7|176865.5|176735.5|176867.7|176737.7|176865.5|176735.5|4
1733981380000|2024-12-12 05:29:40|176863.4|176733.4|176863.9|176733.9|176864.2|176734.2|176861.4|176731.4|7
1733981390000|2024-12-12 05:29:50|176864.4|176734.4|176854.4|176724.4|176864.5|176734.5|176854.4|176724.4|7
1733981400000|2024-12-12 05:30:00|176854.1|176724.1|176867.5|176737.5|176867.5|176737.5|176852.4|176722.4|12
1733981410000|2024-12-12 05:30:10|176868.5|176738.5|176868.1|176738.1|176868.5|176738.5|176864.4|176734.4|13
1733981420000|2024-12-12 05:30:20|176867.4|176737.4|176859.4|176729.4|176868.1|176738.1|176852.8|176722.8|12
1733981430000|2024-12-12 05:30:30|176855|176725|176854.5|176724.5|176856.7|176726.7|176854.5|176724.5|5
1733981440000|2024-12-12 05:30:40|176857.3|176727.3|176893.2|176763.2|176928.8|176763.8|176855.5|176725.2|11
1733981450000|2024-12-12 05:30:50|176893|176763|176898.2|176768.2|176902.1|176772.1|176874.1|176744.1|14
1733981460000|2024-12-12 05:31:00|176898|176768|176897.2|176767.2|176898|176768|176878.5|176748.5|11
1733981470000|2024-12-12 05:31:10|176880|176750|176880.9|176750.9|176894.6|176764.6|176880|176750|14
1733981480000|2024-12-12 05:31:20|176879|176749|176877.1|176747.1|176888.2|176758.2|176866.9|176736.9|17
1733981490000|2024-12-12 05:31:30|176876.8|176746.8|176872.9|176742.9|176880.5|176750.5|176866.9|176736.9|15
1733981500000|2024-12-12 05:31:40|176872.2|176742.2|176872.5|176742.5|176873.5|176743.5|176865.4|176735.4|13
1733981510000|2024-12-12 05:31:50|176870.3|176740.3|176883.3|176753.3|176883.3|176753.3|176862.6|176732.6|19
1733981520000|2024-12-12 05:32:00|176884.1|176754.1|176919.8|176789.8|176919.8|176789.8|176884.1|176754.1|22
1733981530000|2024-12-12 05:32:10|176916|176786|176920.2|176790.2|176923.8|176793.8|176915.4|176785.4|12
1733981540000|2024-12-12 05:32:20|176920.1|176790.1|176920.1|176790.1|176920.5|176790.5|176920.1|176790.1|3
1733981550000|2024-12-12 05:32:30|176919.1|176789.1|176918.8|176788.8|176919.1|176789.1|176918.8|176788.8|4
1733981560000|2024-12-12 05:32:40|176915.4|176785.4|176922.1|176792.1|176924|176794|176907|176777|12
1733981570000|2024-12-12 05:32:50|176921.9|176791.9|176908.1|176778.1|176921.9|176791.9|176901.7|176771.7|15
1733981580000|2024-12-12 05:33:00|176906.4|176776.4|176906.9|176776.9|176906.9|176776.9|176906.1|176776.1|3
1733981590000|2024-12-12 05:33:10|176909.8|176779.8|176908.7|176778.7|176909.8|176779.8|176904.4|176774.4|12
1733981600000|2024-12-12 05:33:20|176905.7|176775.7|176908.9|176778.9|176917.4|176787.4|176903.9|176773.9|14
1733981610000|2024-12-12 05:33:30|176912.5|176782.5|176891|176761|176915.9|176785.9|176883.8|176753.8|16
1733981620000|2024-12-12 05:33:40|176891.2|176761.2|176879.1|176749.1|176891.2|176761.2|176875.9|176745.9|7
1733981630000|2024-12-12 05:33:50|176876.9|176746.9|176868.5|176738.5|176876.9|176746.9|176861.1|176731.1|14
1733981640000|2024-12-12 05:34:00|176867.2|176737.2|176864|176734|176868.3|176738.3|176856.4|176726.4|10
1733981650000|2024-12-12 05:34:10|176861.8|176731.8|176856.3|176726.3|176862.4|176732.4|176855.9|176725.9|15
1733981660000|2024-12-12 05:34:20|176856.1|176726.1|176852.2|176722.2|176859.1|176729.1|176849.7|176719.7|10
1733981670000|2024-12-12 05:34:30|176853.1|176723.1|176860.9|176730.9|176861.7|176731.7|176851.9|176721.9|17
1733981680000|2024-12-12 05:34:40|176861.1|176731.1|176859|176729|176864.2|176734.2|176855.6|176725.6|23
1733981690000|2024-12-12 05:34:50|176855.6|176725.6|176851.5|176721.5|176857.2|176727.2|176851.5|176721.5|24
1733981700000|2024-12-12 05:35:00|176852.7|176722.7|176849.3|176719.3|176854.8|176724.8|176849.3|176719.3|16
1733981710000|2024-12-12 05:35:10|176849.6|176719.6|176845|176715|176850|176720|176844.9|176714.9|11
1733981720000|2024-12-12 05:35:20|176844.7|176714.7|176836.8|176706.8|176844.7|176714.7|176834.6|176704.6|7
1733981730000|2024-12-12 05:35:30|176835.1|176705.1|176837.3|176707.3|176837.3|176707.3|176832.7|176702.7|10
1733981740000|2024-12-12 05:35:40|176832.5|176702.5|176839.2|176709.2|176841.9|176711.9|176828.4|176698.4|15
1733981750000|2024-12-12 05:35:50|176838.1|176708.1|176838.4|176708.4|176838.8|176708.8|176834.4|176704.4|8
1733981760000|2024-12-12 05:36:00|176839.4|176709.4|176835|176705|176842.5|176712.5|176834.7|176704.7|19
1733981770000|2024-12-12 05:36:10|176836.8|176706.8|176844.9|176714.9|176846.4|176716.4|176836.8|176706.8|23
1733981780000|2024-12-12 05:36:20|176846|176716|176842.8|176712.8|176846.2|176716.2|176841.5|176711.5|20
1733981790000|2024-12-12 05:36:30|176844.2|176714.2|176835.2|176705.2|176844.2|176714.2|176835.2|176705.2|13
1733981800000|2024-12-12 05:36:40|176836.8|176706.8|176831|176701|176838|176708|176829.6|176699.6|8
1733981810000|2024-12-12 05:36:50|176831.1|176701.1|176830.4|176700.4|176831.2|176701.2|176829.5|176699.5|7
1733981820000|2024-12-12 05:37:00|176829.1|176699.1|176822.8|176692.8|176829.1|176699.1|176816.1|176686.1|23
1733981830000|2024-12-12 05:37:10|176821.6|176691.6|176828.1|176698.1|176830.9|176700.9|176821.6|176691.6|14
1733981840000|2024-12-12 05:37:20|176828.4|176698.4|176828|176698|176829.4|176699.4|176822.6|176692.6|17
1733981850000|2024-12-12 05:37:30|176827.9|176697.9|176823.5|176693.5|176827.9|176697.9|176822.3|176692.3|14
1733981860000|2024-12-12 05:37:40|176822.8|176692.8|176826|176696|176831.4|176701.4|176822.1|176692.1|27
1733981870000|2024-12-12 05:37:50|176824.6|176694.6|176827.2|176697.2|176827.4|176697.4|176823|176693|15
1733981880000|2024-12-12 05:38:00|176829|176699|176828.6|176698.6|176829.2|176699.2|176827.1|176697.1|5
1733981890000|2024-12-12 05:38:10|176831.3|176701.3|176830.5|176700.5|176831.3|176701.3|176830.1|176700.1|8
1733981900000|2024-12-12 05:38:20|176831.4|176701.4|176854.2|176724.2|176861.4|176731.4|176829.4|176699.4|11
1733981910000|2024-12-12 05:38:30|176853.2|176723.2|176855|176725|176858.2|176728.2|176852.2|176722.2|13
1733981920000|2024-12-12 05:38:40|176851.3|176721.3|176848.7|176718.7|176851.3|176721.3|176843.9|176713.9|16
1733981930000|2024-12-12 05:38:50|176844.9|176714.9|176849.6|176719.6|176849.6|176719.6|176844.9|176714.9|6
1733981940000|2024-12-12 05:39:00|176851.6|176721.6|176849.6|176719.6|176851.8|176721.8|176846.2|176716.2|19
1733981950000|2024-12-12 05:39:10|176850.9|176720.9|176847.3|176717.3|176852.1|176722.1|176846.7|176716.7|11
1733981960000|2024-12-12 05:39:20|176849.1|176719.1|176853.6|176723.6|176854.4|176724.4|176849.1|176719.1|10
1733981970000|2024-12-12 05:39:30|176853.3|176723.3|176855.9|176725.9|176857.3|176727.3|176852|176722|13
1733981980000|2024-12-12 05:39:40|176855.6|176725.6|176856.4|176726.4|176856.4|176726.4|176855.6|176725.6|4
1733981990000|2024-12-12 05:39:50|176856.9|176726.9|176855.2|176725.2|176861.3|176731.3|176853.9|176723.9|10
1733982000000|2024-12-12 05:40:00|176850.5|176720.5|176856.9|176726.9|176860.4|176730.4|176850.5|176720.5|14
1733982010000|2024-12-12 05:40:10|176860.2|176730.2|176858.9|176728.9|176862.4|176732.4|176857.7|176727.7|8
1733982020000|2024-12-12 05:40:20|176862.4|176732.4|176859.7|176729.7|176868.2|176738.2|176856.9|176726.9|16
1733982030000|2024-12-12 05:40:30|176855.7|176725.7|176866.6|176736.6|176870.7|176740.7|176855.7|176725.7|20
1733982040000|2024-12-12 05:40:40|176867|176737|176872|176742|176873.5|176743.5|176861.4|176731.4|15
1733982050000|2024-12-12 05:40:50|176874.3|176744.3|176875.1|176745.1|176877.1|176747.1|176872.6|176742.6|8
1733982060000|2024-12-12 05:41:00|176872.5|176742.5|176867.5|176737.5|176872.5|176742.5|176864.4|176734.4|5
1733982070000|2024-12-12 05:41:10|176867.3|176737.3|176861|176731|176867.3|176737.3|176861|176731|11
1733982080000|2024-12-12 05:41:20|176861.9|176731.9|176862.9|176732.9|176866.5|176736.5|176861.9|176731.9|9
1733982090000|2024-12-12 05:41:30|176864.1|176734.1|176861.8|176731.8|176865.5|176735.5|176861.3|176731.3|9
1733982100000|2024-12-12 05:41:40|176861.1|176731.1|176861.9|176731.9|176867.6|176737.6|176858.4|176728.4|6
1733982110000|2024-12-12 05:41:50|176860.9|176730.9|176868.9|176738.9|176868.9|176738.9|176851.5|176721.5|30
1733982120000|2024-12-12 05:42:00|176865.1|176735.1|176869.8|176739.8|176869.8|176739.8|176862.7|176732.7|18
1733982130000|2024-12-12 05:42:10|176868.3|176738.3|176855.7|176725.7|176871.1|176741.1|176855.7|176725.7|15
1733982140000|2024-12-12 05:42:20|176857.5|176727.5|176856.4|176726.4|176859.8|176729.8|176853.1|176723.1|13
1733982150000|2024-12-12 05:42:30|176858.3|176728.3|176851.2|176721.2|176858.3|176728.3|176851|176721|10
1733982160000|2024-12-12 05:42:40|176850|176720|176851.7|176721.7|176851.7|176721.7|176849.9|176719.9|3
1733982170000|2024-12-12 05:42:50|176851.8|176721.8|176859.7|176729.7|176865|176735|176851.7|176721.7|17
1733982180000|2024-12-12 05:43:00|176855.1|176725.1|176864.5|176734.5|176866.6|176736.6|176855.1|176725.1|32
1733982190000|2024-12-12 05:43:10|176863.5|176733.5|176868.8|176738.8|176868.8|176738.8|176854.6|176724.6|26
1733982200000|2024-12-12 05:43:20|176867.8|176737.8|176871.4|176741.4|176875.1|176745.1|176867.8|176737.8|13
1733982210000|2024-12-12 05:43:30|176869|176739|176879|176749|176879|176749|176863.1|176733.1|15
1733982220000|2024-12-12 05:43:40|176877.6|176747.6|176857.7|176727.7|176877.6|176747.6|176857.7|176727.7|19
1733982230000|2024-12-12 05:43:50|176860.4|176730.4|176867.6|176737.6|176869.5|176739.5|176857.6|176727.6|14
1733982240000|2024-12-12 05:44:00|176865|176735|176877.6|176747.6|176877.6|176747.6|176862.6|176732.6|19
1733982250000|2024-12-12 05:44:10|176877.3|176747.3|176881.4|176751.4|176883|176753|176871.1|176741.1|22
1733982260000|2024-12-12 05:44:20|176879.2|176749.2|176881.8|176751.8|176881.8|176751.8|176869.7|176739.7|25
1733982270000|2024-12-12 05:44:30|176878.2|176748.2|176881.5|176751.5|176883.3|176753.3|176878.2|176748.2|14
1733982280000|2024-12-12 05:44:40|176884.1|176754.1|176877.9|176747.9|176884.6|176754.6|176870|176740|19
1733982290000|2024-12-12 05:44:50|176878.1|176748.1|176880.6|176750.6|176882.6|176752.6|176878.1|176748.1|7
1733982300000|2024-12-12 05:45:00|176872.4|176742.4|176877.7|176747.7|176878.3|176748.3|176865.8|176735.8|20
1733982310000|2024-12-12 05:45:10|176877.5|176747.5|176876.2|176746.2|176877.7|176747.7|176865.2|176735.2|24
1733982320000|2024-12-12 05:45:20|176874.6|176744.6|176866.5|176736.5|176874.6|176744.6|176861.6|176731.6|25
1733982330000|2024-12-12 05:45:30|176865.3|176735.3|176870.3|176740.3|176872.4|176742.4|176861.2|176731.2|19
1733982340000|2024-12-12 05:45:40|176872.3|176742.3|176865.6|176735.6|176872.3|176742.3|176858.8|176728.8|19
1733982350000|2024-12-12 05:45:50|176863.3|176733.3|176869.3|176739.3|176869.3|176739.3|176861.4|176731.4|25
1733982360000|2024-12-12 05:46:00|176866.9|176736.9|176864.4|176734.4|176869.9|176739.9|176861|176731|28
1733982370000|2024-12-12 05:46:10|176865.3|176735.3|176873.4|176743.4|176874.6|176744.6|176860.4|176730.4|19
1733982380000|2024-12-12 05:46:20|176870.1|176740.1|176866.2|176736.2|176870.9|176740.9|176861.3|176731.3|21
1733982390000|2024-12-12 05:46:30|176865.9|176735.9|176874.7|176744.7|176874.7|176744.7|176865.7|176735.7|16
1733982400000|2024-12-12 05:46:40|176874.5|176744.5|176877.5|176747.5|176882.8|176752.8|176874.5|176744.5|10
1733982410000|2024-12-12 05:46:50|176867.1|176737.1|176876.6|176746.6|176878.9|176748.9|176867.1|176737.1|19
1733982420000|2024-12-12 05:47:00|176875.6|176745.6|176873.5|176743.5|176879.1|176749.1|176872|176742|23
1733982430000|2024-12-12 05:47:10|176873.8|176743.8|176875.8|176745.8|176876.8|176746.8|176861.6|176731.6|21
1733982440000|2024-12-12 05:47:20|176875|176745|176864.8|176734.8|176875.8|176745.8|176863|176733|20
1733982450000|2024-12-12 05:47:30|176867.3|176737.3|176875.7|176745.7|176875.7|176745.7|176862.9|176732.9|25
1733982460000|2024-12-12 05:47:40|176874.3|176744.3|176871.6|176741.6|176875.1|176745.1|176868.5|176738.5|20
1733982470000|2024-12-12 05:47:50|176872.1|176742.1|176866.8|176736.8|176875.3|176745.3|176863.9|176733.9|17
1733982480000|2024-12-12 05:48:00|176870|176740|176866.1|176736.1|176870.4|176740.4|176858.1|176728.1|19
1733982490000|2024-12-12 05:48:10|176865.4|176735.4|176859.7|176729.7|176866.3|176736.3|176855.4|176725.4|17
1733982500000|2024-12-12 05:48:20|176865.4|176735.4|176860.2|176730.2|176865.4|176735.4|176855.8|176725.8|22
1733982510000|2024-12-12 05:48:30|176860.1|176730.1|176867.7|176737.7|176867.7|176737.7|176857.9|176727.9|16
1733982520000|2024-12-12 05:48:40|176867.9|176737.9|176871.5|176741.5|176875.9|176745.9|176858.9|176728.9|15
1733982530000|2024-12-12 05:48:50|176871.6|176741.6|176860.3|176730.3|176874.8|176744.8|176859.8|176729.8|11
1733982540000|2024-12-12 05:49:00|176856.8|176726.8|176856.5|176726.5|176860.4|176730.4|176854.9|176724.9|12
1733982550000|2024-12-12 05:49:10|176856.8|176726.8|176856.1|176726.1|176866|176736|176852.7|176722.7|22
1733982560000|2024-12-12 05:49:20|176859.3|176729.3|176863.7|176733.7|176867.9|176737.9|176859.3|176729.3|25
1733982570000|2024-12-12 05:49:30|176868.4|176738.4|176864.8|176734.8|176874.8|176744.8|176857.6|176727.6|18
1733982580000|2024-12-12 05:49:40|176863.1|176733.1|176868.8|176738.8|176868.8|176738.8|176859.6|176729.6|16
1733982590000|2024-12-12 05:49:50|176868.6|176738.6|176858.9|176728.9|176868.6|176738.6|176856|176726|17
1733982600000|2024-12-12 05:50:00|176856.9|176726.9|176859.4|176729.4|176861.8|176731.8|176853.3|176723.3|25
1733982610000|2024-12-12 05:50:10|176855.3|176725.3|176850.8|176720.8|176866|176736|176850.8|176720.8|11
1733982620000|2024-12-12 05:50:20|176850.9|176720.9|176859.7|176729.7|176879.6|176749.6|176850.8|176720.8|12
1733982630000|2024-12-12 05:50:30|176861.2|176731.2|176849.9|176719.9|176861.2|176731.2|176849.4|176719.4|13
1733982640000|2024-12-12 05:50:40|176849.3|176719.3|176849.9|176719.9|176853.1|176723.1|176848.9|176718.9|8
1733982650000|2024-12-12 05:50:50|176851.3|176721.3|176853.4|176723.4|176853.5|176723.5|176849.9|176719.9|6
1733982660000|2024-12-12 05:51:00|176854.4|176724.4|176854.5|176724.5|176854.5|176724.5|176854.4|176724.4|2
1733982670000|2024-12-12 05:51:10|176854.4|176724.4|176854.4|176724.4|176854.4|176724.4|176854.2|176724.2|3
1733982690000|2024-12-12 05:51:30|176852.9|176722.9|176855.6|176725.6|176855.6|176725.6|176852.9|176722.9|3
1733982700000|2024-12-12 05:51:40|176854.4|176724.4|176855.9|176725.9|176860.4|176730.4|176852.6|176722.6|16
1733982710000|2024-12-12 05:51:50|176856.9|176726.9|176854.6|176724.6|176860.4|176730.4|176854.5|176724.5|16
1733982720000|2024-12-12 05:52:00|176856.5|176726.5|176859.9|176729.9|176869.7|176739.7|176856.5|176726.5|18
1733982730000|2024-12-12 05:52:10|176861.3|176731.3|176860.1|176730.1|176861.6|176731.6|176857.2|176727.2|7
1733982740000|2024-12-12 05:52:20|176868.8|176738.8|176865.6|176735.6|176878.7|176748.7|176858.3|176728.3|25
1733982750000|2024-12-12 05:52:30|176873.7|176743.7|176874.9|176744.9|176876|176746|176864.9|176734.9|26
1733982760000|2024-12-12 05:52:40|176872.3|176742.3|176870.3|176740.3|176875|176745|176865.6|176735.6|23
1733982770000|2024-12-12 05:52:50|176874.1|176744.1|176871.5|176741.5|176876.4|176746.4|176861.1|176731.1|26
1733982780000|2024-12-12 05:53:00|176869.3|176739.3|176872.1|176742.1|176874.5|176744.5|176862.2|176732.2|23
1733982790000|2024-12-12 05:53:10|176871.1|176741.1|176890.4|176760.4|176890.4|176760.4|176866.2|176736.2|17
1733982800000|2024-12-12 05:53:20|176890.6|176760.6|176893.7|176763.7|176897.1|176767.1|176890.6|176760.6|11
1733982810000|2024-12-12 05:53:30|176893.4|176763.4|176895.3|176765.3|176895.3|176765.3|176893.4|176763.4|5
1733982820000|2024-12-12 05:53:40|176900.1|176770.1|176874.1|176744.1|176900.1|176770.1|176868.4|176738.4|22
1733982830000|2024-12-12 05:53:50|176871.9|176741.9|176869.4|176739.4|176875|176745|176861.5|176731.5|31
1733982840000|2024-12-12 05:54:00|176868.4|176738.4|176870.9|176740.9|176870.9|176740.9|176861.5|176731.5|21
1733982850000|2024-12-12 05:54:10|176869.6|176739.6|176859.5|176729.5|176870.4|176740.4|176859.4|176729.4|15
1733982860000|2024-12-12 05:54:20|176861.8|176731.8|176868.8|176738.8|176869|176739|176859.8|176729.8|20
1733982870000|2024-12-12 05:54:30|176866.4|176736.4|176867.5|176737.5|176873.3|176743.3|176866.3|176736.3|18
1733982880000|2024-12-12 05:54:40|176868.9|176738.9|176863.6|176733.6|176871.7|176741.7|176860.9|176730.9|26
1733982890000|2024-12-12 05:54:50|176866.5|176736.5|176863|176733|176868.6|176738.6|176862.5|176732.5|16
1733982900000|2024-12-12 05:55:00|176860.8|176730.8|176867.1|176737.1|176873.3|176743.3|176859.4|176729.4|21
1733982910000|2024-12-12 05:55:10|176865.9|176735.9|176865.9|176735.9|176870|176740|176861.3|176731.3|21
1733982920000|2024-12-12 05:55:20|176868.5|176738.5|176869.1|176739.1|176869.9|176739.9|176860|176730|20
1733982930000|2024-12-12 05:55:30|176867.2|176737.2|176870.7|176740.7|176872.2|176742.2|176862.6|176732.6|19
1733982940000|2024-12-12 05:55:40|176870.3|176740.3|176872.7|176742.7|176874.7|176744.7|176869.9|176739.9|6
1733982950000|2024-12-12 05:55:50|176870.5|176740.5|176857.4|176727.4|176873|176743|176856.1|176726.1|22
1733982960000|2024-12-12 05:56:00|176859.9|176729.9|176859.7|176729.7|176866.5|176736.5|176858.2|176728.2|25
1733982970000|2024-12-12 05:56:10|176864.4|176734.4|176864|176734|176868|176738|176859.4|176729.4|25
1733982980000|2024-12-12 05:56:20|176864.1|176734.1|176864.3|176734.3|176869.1|176739.1|176854.3|176724.3|18
1733982990000|2024-12-12 05:56:30|176867.3|176737.3|176867.1|176737.1|176868.9|176738.9|176862|176732|14
1733983000000|2024-12-12 05:56:40|176868.1|176738.1|176866.8|176736.8|176868.1|176738.1|176861.8|176731.8|7
1733983010000|2024-12-12 05:56:50|176868.9|176738.9|176866.6|176736.6|176871.4|176741.4|176865|176735|18
1733983020000|2024-12-12 05:57:00|176867|176737|176875.1|176745.1|176896.7|176766.7|176866.6|176736.6|14
1733983030000|2024-12-12 05:57:10|176874.9|176744.9|176873.4|176743.4|176878.4|176748.4|176863|176733|32
1733983040000|2024-12-12 05:57:20|176861.9|176731.9|176869.2|176739.2|176870.2|176740.2|176859.6|176729.6|22
1733983050000|2024-12-12 05:57:30|176867.6|176737.6|176869.4|176739.4|176871|176741|176859.3|176729.3|23
1733983060000|2024-12-12 05:57:40|176866.9|176736.9|176865.9|176735.9|176870.1|176740.1|176862.2|176732.2|22
1733983070000|2024-12-12 05:57:50|176864.1|176734.1|176867.9|176737.9|176871.1|176741.1|176862.3|176732.3|18
1733983080000|2024-12-12 05:58:00|176868.4|176738.4|176862.4|176732.4|176869.4|176739.4|176853.4|176723.4|25
1733983090000|2024-12-12 05:58:10|176859.4|176729.4|176870.2|176740.2|176871.7|176741.7|176855.4|176725.4|15
1733983100000|2024-12-12 05:58:20|176869.8|176739.8|176877.9|176747.9|176877.9|176747.9|176869.4|176739.4|22
1733983110000|2024-12-12 05:58:30|176877.1|176747.1|176872|176742|176877.1|176747.1|176865|176735|19
1733983120000|2024-12-12 05:58:40|176871.3|176741.3|176871|176741|176874.6|176744.6|176864.9|176734.9|24
1733983130000|2024-12-12 05:58:50|176868|176738|176873|176743|176875.3|176745.3|176865.5|176735.5|15
1733983140000|2024-12-12 05:59:00|176873.8|176743.8|176880.7|176750.7|176880.7|176750.7|176869.2|176739.2|14
1733983150000|2024-12-12 05:59:10|176881.9|176751.9|176877.8|176747.8|176881.9|176751.9|176876.8|176746.8|9
1733983160000|2024-12-12 05:59:20|176877.6|176747.6|176866.7|176736.7|176878.5|176748.5|176866.7|176736.7|7
1733983170000|2024-12-12 05:59:30|176865.7|176735.7|176868|176738|176869.8|176739.8|176864.3|176734.3|14
1733983180000|2024-12-12 05:59:40|176869|176739|176861.4|176731.4|176869.6|176739.6|176861.4|176731.4|12
1733983190000|2024-12-12 05:59:50|176864.8|176734.8|176872.3|176742.3|176872.3|176742.3|176862.5|176732.5|16
1733983200000|2024-12-12 06:00:00|176858|176728|176852.6|176722.6|176864.1|176734.1|176852.6|176722.6|32
1733983210000|2024-12-12 06:00:10|176855|176725|176863.3|176733.3|176865.7|176735.7|176853.8|176723.8|19
1733983220000|2024-12-12 06:00:20|176864.9|176734.9|176863.9|176733.9|176864.9|176734.9|176855.5|176725.5|18
1733983230000|2024-12-12 06:00:30|176864|176734|176867.6|176737.6|176871.7|176741.7|176856|176726|30
1733983240000|2024-12-12 06:00:40|176869|176739|176863.3|176733.3|176870.6|176740.6|176858.3|176728.3|22
1733983250000|2024-12-12 06:00:50|176862.2|176732.2|176872.6|176742.6|176872.6|176742.6|176858|176728|28
1733983260000|2024-12-12 06:01:00|176869.8|176739.8|176864.6|176734.6|176878|176748|176863.9|176733.9|25
1733983270000|2024-12-12 06:01:10|176871|176741|176866.9|176736.9|176874.1|176744.1|176860.9|176730.9|23
1733983280000|2024-12-12 06:01:20|176865.5|176735.5|176862.3|176732.3|176870.5|176740.5|176858.2|176728.2|22
1733983290000|2024-12-12 06:01:30|176862.6|176732.6|176866.2|176736.2|176868.8|176738.8|176858.7|176728.7|19
1733983300000|2024-12-12 06:01:40|176866|176736|176863.1|176733.1|176866.8|176736.8|176858.7|176728.7|18
1733983310000|2024-12-12 06:01:50|176860.7|176730.7|176859|176729|176871.9|176741.9|176858.9|176728.9|25
1733983320000|2024-12-12 06:02:00|176861|176731|176849.4|176719.4|176864|176734|176849.4|176719.4|13
1733983330000|2024-12-12 06:02:10|176849.6|176719.6|176849.1|176719.1|176852.6|176722.6|176849.1|176719.1|6
1733983340000|2024-12-12 06:02:20|176849.3|176719.3|176848.8|176718.8|176849.3|176719.3|176847.4|176717.4|3
1733983350000|2024-12-12 06:02:30|176845.5|176715.5|176844.2|176714.2|176845.5|176715.5|176842.5|176712.5|6
1733983360000|2024-12-12 06:02:40|176844.7|176714.7|176843.5|176713.5|176844.7|176714.7|176841.2|176711.2|6
1733983370000|2024-12-12 06:02:50|176843.2|176713.2|176843.5|176713.5|176843.5|176713.5|176843.2|176713.2|2
1733983380000|2024-12-12 06:03:00|176843.1|176713.1|176833.5|176703.5|176847.1|176717.1|176833.4|176703.4|10
1733983390000|2024-12-12 06:03:10|176833.3|176703.3|176841.6|176711.6|176844.3|176714.3|176833.2|176703.2|8
1733983400000|2024-12-12 06:03:20|176841|176711|176842.8|176712.8|176845.5|176715.5|176841|176711|6
1733983410000|2024-12-12 06:03:30|176842.5|176712.5|176846.2|176716.2|176847.6|176717.6|176842.5|176712.5|9
1733983420000|2024-12-12 06:03:40|176843.7|176713.7|176845.5|176715.5|176845.5|176715.5|176842.8|176712.8|6
1733983430000|2024-12-12 06:03:50|176845.4|176715.4|176847.8|176717.8|176847.8|176717.8|176845.4|176715.4|5
1733983440000|2024-12-12 06:04:00|176847.2|176717.2|176848.1|176718.1|176848.1|176718.1|176836.6|176706.6|8
1733983450000|2024-12-12 06:04:10|176847.9|176717.9|176847|176717|176848.1|176718.1|176847|176717|4
1733983460000|2024-12-12 06:04:20|176847.2|176717.2|176840.6|176710.6|176848.9|176718.9|176833.6|176703.6|8
1733983470000|2024-12-12 06:04:30|176839|176709|176839.5|176709.5|176848|176718|176836.4|176706.4|10
1733983480000|2024-12-12 06:04:40|176846.1|176716.1|176842|176712|176846.1|176716.1|176839|176709|8
1733983490000|2024-12-12 06:04:50|176849.2|176719.2|176849.9|176719.9|176849.9|176719.9|176848.9|176718.9|6
1733983500000|2024-12-12 06:05:00|176850.3|176720.3|176836.2|176706.2|176850.3|176720.3|176836.2|176706.2|6
1733983510000|2024-12-12 06:05:10|176835.2|176705.2|176836.9|176706.9|176843.1|176713.1|176834.9|176704.9|7
1733983520000|2024-12-12 06:05:20|176842.9|176712.9|176850|176720|176850|176720|176836.9|176706.9|6
1733983530000|2024-12-12 06:05:30|176848.5|176718.5|176836.1|176706.1|176850.5|176720.5|176835.9|176705.9|10
1733983540000|2024-12-12 06:05:40|176837.9|176707.9|176839.5|176709.5|176839.5|176709.5|176835.9|176705.9|6
1733983550000|2024-12-12 06:05:50|176836.3|176706.3|176837.2|176707.2|176837.9|176707.9|176836.3|176706.3|6
1733983560000|2024-12-12 06:06:00|176835.7|176705.7|176833.5|176703.5|176838.7|176708.7|176831.1|176701.1|10
1733983570000|2024-12-12 06:06:10|176833.6|176703.6|176826.5|176696.5|176833.6|176703.6|176826.5|176696.5|5
1733983580000|2024-12-12 06:06:20|176828.3|176698.3|176829.2|176699.2|176829.3|176699.3|176827|176697|5
1733983590000|2024-12-12 06:06:30|176828.9|176698.9|176834.7|176704.7|176839.5|176709.5|176828.3|176698.3|7
1733983600000|2024-12-12 06:06:40|176838.1|176708.1|176833.3|176703.3|176838.1|176708.1|176833.3|176703.3|5
1733983610000|2024-12-12 06:06:50|176832.3|176702.3|176847.7|176717.7|176847.7|176717.7|176829.1|176699.1|6
1733983620000|2024-12-12 06:07:00|176847.5|176717.5|176831.9|176701.9|176847.6|176717.6|176831.4|176701.4|9
1733983630000|2024-12-12 06:07:10|176831.7|176701.7|176834.6|176704.6|176840.4|176710.4|176831.7|176701.7|5
1733983640000|2024-12-12 06:07:20|176832.4|176702.4|176835.4|176705.4|176841.8|176711.8|176832.4|176702.4|10
1733983650000|2024-12-12 06:07:30|176841.4|176711.4|176832.3|176702.3|176841.4|176711.4|176832.3|176702.3|7
1733983660000|2024-12-12 06:07:40|176838.1|176708.1|176832.3|176702.3|176838.1|176708.1|176830.3|176700.3|7
1733983670000|2024-12-12 06:07:50|176836.2|176706.2|176837.8|176707.8|176838.2|176708.2|176831.7|176701.7|10
1733983680000|2024-12-12 06:08:00|176837.4|176707.4|176832|176702|176839.2|176709.2|176832|176702|14
1733983690000|2024-12-12 06:08:10|176837|176707|176840.2|176710.2|176842.6|176712.6|176836.8|176706.8|8
1733983700000|2024-12-12 06:08:20|176841.8|176711.8|176842.9|176712.9|176842.9|176712.9|176836.8|176706.8|5
1733983710000|2024-12-12 06:08:30|176841.2|176711.2|176843.8|176713.8|176845.5|176715.5|176829.3|176699.3|12
1733983720000|2024-12-12 06:08:40|176845.8|176715.8|176845.3|176715.3|176845.8|176715.8|176842.1|176712.1|7
1733983730000|2024-12-12 06:08:50|176844.8|176714.8|176844.7|176714.7|176845|176715|176844.7|176714.7|3
1733983740000|2024-12-12 06:09:00|176844.9|176714.9|176841.4|176711.4|176845.7|176715.7|176832.8|176702.8|9
1733983750000|2024-12-12 06:09:10|176841.9|176711.9|176840.5|176710.5|176841.9|176711.9|176835.3|176705.3|7
1733983760000|2024-12-12 06:09:20|176840.3|176710.3|176834.5|176704.5|176841.5|176711.5|176834.5|176704.5|3
1733983770000|2024-12-12 06:09:30|176831.1|176701.1|176832.6|176702.6|176832.6|176702.6|176830.1|176700.1|5
1733983780000|2024-12-12 06:09:40|176842.9|176712.9|176842.8|176712.8|176842.9|176712.9|176842.8|176712.8|2
1733983790000|2024-12-12 06:09:50|176835.9|176705.9|176843.2|176713.2|176843.2|176713.2|176835.9|176705.9|5
1733983800000|2024-12-12 06:10:00|176847.1|176717.1|176839.1|176709.1|176847.1|176717.1|176827.5|176697.5|10
1733983810000|2024-12-12 06:10:10|176839.3|176709.3|176828.5|176698.5|176839.3|176709.3|176828.5|176698.5|8
1733983820000|2024-12-12 06:10:20|176828.6|176698.6|176843.4|176713.4|176843.4|176713.4|176828.5|176698.5|18
1733983830000|2024-12-12 06:10:30|176842.9|176712.9|176843.2|176713.2|176843.5|176713.5|176842.8|176712.8|5
1733983840000|2024-12-12 06:10:40|176840|176710|176843.5|176713.5|176843.5|176713.5|176835.8|176705.8|12
1733983850000|2024-12-12 06:10:50|176843.2|176713.2|176837.5|176707.5|176847.5|176717.5|176837.5|176707.5|6
1733983860000|2024-12-12 06:11:00|176839.7|176709.7|176839.2|176709.2|176843.8|176713.8|176837.6|176707.6|21
1733983870000|2024-12-12 06:11:10|176842.1|176712.1|176843.4|176713.4|176848.8|176718.8|176835.4|176705.4|21
1733983880000|2024-12-12 06:11:20|176845.2|176715.2|176843.8|176713.8|176845.2|176715.2|176839.2|176709.2|21
1733983890000|2024-12-12 06:11:30|176842|176712|176841.4|176711.4|176848.8|176718.8|176840.6|176710.6|19
1733983900000|2024-12-12 06:11:40|176844.8|176714.8|176836.3|176706.3|176844.8|176714.8|176835.9|176705.9|10
1733983910000|2024-12-12 06:11:50|176840.7|176710.7|176836.3|176706.3|176840.9|176710.9|176836.3|176706.3|8
1733983920000|2024-12-12 06:12:00|176836.4|176706.4|176848.3|176718.3|176855.2|176725.2|176836.3|176706.3|16
1733983930000|2024-12-12 06:12:10|176848.6|176718.6|176848.6|176718.6|176848.6|176718.6|176848.6|176718.6|1
1733983940000|2024-12-12 06:12:20|176848.8|176718.8|176849.8|176719.8|176853.5|176723.5|176847.6|176717.6|9
1733983950000|2024-12-12 06:12:30|176850.6|176720.6|176851.1|176721.1|176855.9|176725.9|176844.4|176714.4|9
1733983960000|2024-12-12 06:12:40|176849.9|176719.9|176852.8|176722.8|176852.9|176722.9|176849.9|176719.9|4
1733983970000|2024-12-12 06:12:50|176853.4|176723.4|176852.8|176722.8|176853.4|176723.4|176852.8|176722.8|2
1733983980000|2024-12-12 06:13:00|176852.7|176722.7|176851.2|176721.2|176856.2|176726.2|176848.4|176718.4|10
1733983990000|2024-12-12 06:13:10|176856.5|176726.5|176852.4|176722.4|176856.5|176726.5|176852.4|176722.4|7
1733984000000|2024-12-12 06:13:20|176852.1|176722.1|176852.5|176722.5|176853|176723|176852.1|176722.1|6
1733984010000|2024-12-12 06:13:30|176852|176722|176852.7|176722.7|176852.7|176722.7|176851.6|176721.6|3
1733984030000|2024-12-12 06:13:50|176852.9|176722.9|176873.7|176743.7|176873.7|176743.7|176852.3|176722.3|6
1733984040000|2024-12-12 06:14:00|176874.1|176744.1|176863.7|176733.7|176874.1|176744.1|176862.7|176732.7|28
1733984050000|2024-12-12 06:14:10|176864.9|176734.9|176852.4|176722.4|176868.3|176738.3|176847.9|176717.9|27
1733984060000|2024-12-12 06:14:20|176852.2|176722.2|176852.6|176722.6|176852.8|176722.8|176850.8|176720.8|4
1733984070000|2024-12-12 06:14:30|176850.8|176720.8|176858.1|176728.1|176858.1|176728.1|176850.7|176720.7|11
1733984080000|2024-12-12 06:14:40|176859.4|176729.4|176855.4|176725.4|176866.7|176736.7|176855.4|176725.4|13
1733984090000|2024-12-12 06:14:50|176859.9|176729.9|176863.1|176733.1|176869|176739|176854.5|176724.5|24
1733984100000|2024-12-12 06:15:00|176868.1|176738.1|176854.6|176724.6|176868.3|176738.3|176854.6|176724.6|14
1733984110000|2024-12-12 06:15:10|176855.3|176725.3|176865.4|176735.4|176865.7|176735.7|176854.8|176724.8|20
1733984120000|2024-12-12 06:15:20|176858.1|176728.1|176860.9|176730.9|176862.9|176732.9|176854.2|176724.2|16
1733984130000|2024-12-12 06:15:30|176859.1|176729.1|176858.2|176728.2|176860.3|176730.3|176847.9|176717.9|13
1733984140000|2024-12-12 06:15:40|176860.8|176730.8|176855.8|176725.8|176863|176733|176854|176724|15
1733984150000|2024-12-12 06:15:50|176853.2|176723.2|176861.6|176731.6|176864.4|176734.4|176850.6|176720.6|24
1733984160000|2024-12-12 06:16:00|176863|176733|176856.8|176726.8|176867.2|176737.2|176852.5|176722.5|19
1733984170000|2024-12-12 06:16:10|176863.8|176733.8|176866.8|176736.8|176866.8|176736.8|176853.9|176723.9|25
1733984180000|2024-12-12 06:16:20|176861.8|176731.8|176856.4|176726.4|176867.2|176737.2|176856.4|176726.4|17
1733984190000|2024-12-12 06:16:30|176860.6|176730.6|176864.1|176734.1|176868.9|176738.9|176853.8|176723.8|33
1733984200000|2024-12-12 06:16:40|176864.4|176734.4|176863.3|176733.3|176869|176739|176851.5|176721.5|31
1733984210000|2024-12-12 06:16:50|176863.8|176733.8|176859.6|176729.6|176867.3|176737.3|176846.7|176716.7|33
1733984220000|2024-12-12 06:17:00|176859.5|176729.5|176851.1|176721.1|176864.7|176734.7|176851.1|176721.1|20
1733984230000|2024-12-12 06:17:10|176850.9|176720.9|176863.2|176733.2|176864.3|176734.3|176850.5|176720.5|15
1733984240000|2024-12-12 06:17:20|176862.7|176732.7|176855.5|176725.5|176867.3|176737.3|176852.8|176722.8|21
1733984250000|2024-12-12 06:17:30|176854.7|176724.7|176856.8|176726.8|176856.8|176726.8|176854.6|176724.6|8
1733984260000|2024-12-12 06:17:40|176855|176725|176865.1|176735.1|176867.2|176737.2|176855|176725|27
1733984270000|2024-12-12 06:17:50|176864.7|176734.7|176866.9|176736.9|176869.2|176739.2|176855.5|176725.5|27
1733984280000|2024-12-12 06:18:00|176863.5|176733.5|176856|176726|176865.2|176735.2|176853|176723|19
1733984290000|2024-12-12 06:18:10|176859.8|176729.8|176856.4|176726.4|176864.3|176734.3|176854.2|176724.2|22
1733984300000|2024-12-12 06:18:20|176858.2|176728.2|176855.5|176725.5|176867.4|176737.4|176852.2|176722.2|28
1733984310000|2024-12-12 06:18:30|176853.9|176723.9|176858.2|176728.2|176865.6|176735.6|176853.4|176723.4|28
1733984320000|2024-12-12 06:18:40|176861|176731|176847.5|176717.5|176862.6|176732.6|176847.5|176717.5|23
1733984330000|2024-12-12 06:18:50|176849.3|176719.3|176867.3|176737.3|176867.3|176737.3|176849.3|176719.3|25
1733984340000|2024-12-12 06:19:00|176869.3|176739.3|176864.6|176734.6|176869.3|176739.3|176855.3|176725.3|21
1733984350000|2024-12-12 06:19:10|176863.2|176733.2|176869.1|176739.1|176869.1|176739.1|176863.2|176733.2|9
1733984360000|2024-12-12 06:19:20|176867.5|176737.5|176861.8|176731.8|176870.9|176740.9|176858.9|176728.9|20
1733984370000|2024-12-12 06:19:30|176864.4|176734.4|176869.3|176739.3|176869.3|176739.3|176862.6|176732.6|9
1733984380000|2024-12-12 06:19:40|176866.9|176736.9|176870.5|176740.5|176871.9|176741.9|176858.8|176728.8|15
1733984390000|2024-12-12 06:19:50|176874.3|176744.3|176861|176731|176876.6|176746.6|176861|176731|19
1733984400000|2024-12-12 06:20:00|176861.6|176731.6|176868|176738|176869|176739|176861.3|176731.3|11
1733984410000|2024-12-12 06:20:10|176869|176739|176870.3|176740.3|176871.1|176741.1|176866.7|176736.7|15
1733984420000|2024-12-12 06:20:20|176871.5|176741.5|176876.3|176746.3|176876.3|176746.3|176870.5|176740.5|9
1733984430000|2024-12-12 06:20:30|176875.3|176745.3|176876.3|176746.3|176876.4|176746.4|176870.6|176740.6|15
1733984440000|2024-12-12 06:20:40|176874.1|176744.1|176868.4|176738.4|176874.1|176744.1|176857.5|176727.5|18
1733984450000|2024-12-12 06:20:50|176867.4|176737.4|176866.2|176736.2|176868.4|176738.4|176855.5|176725.5|15
1733984460000|2024-12-12 06:21:00|176863.9|176733.9|176865.9|176735.9|176868.7|176738.7|176857.7|176727.7|18
1733984470000|2024-12-12 06:21:10|176865.7|176735.7|176869.6|176739.6|176869.8|176739.8|176865.7|176735.7|7
1733984480000|2024-12-12 06:21:20|176869.9|176739.9|176869.1|176739.1|176869.9|176739.9|176861.8|176731.8|12
1733984490000|2024-12-12 06:21:30|176864.3|176734.3|176867.6|176737.6|176872.5|176742.5|176859.8|176729.8|9
1733984500000|2024-12-12 06:21:40|176867.7|176737.7|176874.6|176744.6|176876.6|176746.6|176863.7|176733.7|16
1733984510000|2024-12-12 06:21:50|176874|176744|176872.4|176742.4|176874.6|176744.6|176869|176739|9
1733984520000|2024-12-12 06:22:00|176873.2|176743.2|176862.1|176732.1|176873.2|176743.2|176862.1|176732.1|15
1733984530000|2024-12-12 06:22:10|176862.3|176732.3|176857|176727|176862.3|176732.3|176854|176724|16
1733984540000|2024-12-12 06:22:20|176860.2|176730.2|176859.5|176729.5|176860.4|176730.4|176856|176726|10
1733984550000|2024-12-12 06:22:30|176856.4|176726.4|176856.9|176726.9|176866.6|176736.6|176855.5|176725.5|19
1733984560000|2024-12-12 06:22:40|176856.7|176726.7|176857|176727|176858.4|176728.4|176851.8|176721.8|6
1733984570000|2024-12-12 06:22:50|176854.8|176724.8|176849.4|176719.4|176858.8|176728.8|176848.2|176718.2|17
1733984580000|2024-12-12 06:23:00|176847.8|176717.8|176854.5|176724.5|176861.3|176731.3|176847.8|176717.8|14
1733984590000|2024-12-12 06:23:10|176856.7|176726.7|176856.4|176726.4|176858.8|176728.8|176848.3|176718.3|15
1733984600000|2024-12-12 06:23:20|176854|176724|176855|176725|176855|176725|176851.2|176721.2|6
1733984610000|2024-12-12 06:23:30|176854.3|176724.3|176871.4|176741.4|176871.4|176741.4|176853.5|176723.5|3
1733984620000|2024-12-12 06:23:40|176873|176743|176874.2|176744.2|176874.2|176744.2|176873|176743|2
1733984630000|2024-12-12 06:23:50|176873.2|176743.2|176862.1|176732.1|176874|176744|176861.4|176731.4|16
1733984640000|2024-12-12 06:24:00|176854.2|176724.2|176856.9|176726.9|176862.2|176732.2|176853.9|176723.9|23
1733984650000|2024-12-12 06:24:10|176854.7|176724.7|176863.5|176733.5|176868.6|176738.6|176852.8|176722.8|29
1733984660000|2024-12-12 06:24:20|176860.2|176730.2|176853.7|176723.7|176864.8|176734.8|176851.3|176721.3|30
1733984670000|2024-12-12 06:24:30|176856.1|176726.1|176846.1|176716.1|176856.1|176726.1|176845.7|176715.7|14
1733984680000|2024-12-12 06:24:40|176848.5|176718.5|176844|176714|176848.5|176718.5|176843.7|176713.7|8
1733984690000|2024-12-12 06:24:50|176843.8|176713.8|176847.4|176717.4|176847.4|176717.4|176842.5|176712.5|10
1733984700000|2024-12-12 06:25:00|176866.6|176736.6|176861.8|176731.8|176866.6|176736.6|176856.1|176726.1|15
1733984710000|2024-12-12 06:25:10|176864.3|176734.3|176868.3|176738.3|176869.4|176739.4|176859.3|176729.3|19
1733984720000|2024-12-12 06:25:20|176869.5|176739.5|176869.8|176739.8|176872.5|176742.5|176862.6|176732.6|15
1733984730000|2024-12-12 06:25:30|176863.5|176733.5|176872.6|176742.6|176872.6|176742.6|176862.2|176732.2|19
1733984740000|2024-12-12 06:25:40|176871.2|176741.2|176872.2|176742.2|176874.9|176744.9|176865.7|176735.7|11
1733984750000|2024-12-12 06:25:50|176870.6|176740.6|176870|176740|176872.6|176742.6|176857|176727|20
1733984760000|2024-12-12 06:26:00|176857.7|176727.7|176865.2|176735.2|176870.7|176740.7|176854.8|176724.8|25
1733984770000|2024-12-12 06:26:10|176863.2|176733.2|176871.1|176741.1|176874.2|176744.2|176861|176731|20
1733984780000|2024-12-12 06:26:20|176868.9|176738.9|176856.4|176726.4|176868.9|176738.9|176853.4|176723.4|19
1733984790000|2024-12-12 06:26:30|176858|176728|176856.9|176726.9|176864.6|176734.6|176854.1|176724.1|14
1733984800000|2024-12-12 06:26:40|176859.3|176729.3|176861.7|176731.7|176865.6|176735.6|176852.8|176722.8|14
1733984810000|2024-12-12 06:26:50|176861.6|176731.6|176858.7|176728.7|176868.9|176738.9|176857.1|176727.1|10
1733984820000|2024-12-12 06:27:00|176859.2|176729.2|176858|176728|176866.1|176736.1|176854.7|176724.7|12
1733984830000|2024-12-12 06:27:10|176858.1|176728.1|176856.4|176726.4|176858.4|176728.4|176856.3|176726.3|9
1733984840000|2024-12-12 06:27:20|176858.2|176728.2|176860.9|176730.9|176864.4|176734.4|176856.5|176726.5|22
1733984850000|2024-12-12 06:27:30|176855.3|176725.3|176854|176724|176857.5|176727.5|176852|176722|10
1733984860000|2024-12-12 06:27:40|176844.4|176714.4|176844.8|176714.8|176845.1|176715.1|176840.8|176710.8|5
1733984870000|2024-12-12 06:27:50|176843.2|176713.2|176845.6|176715.6|176845.6|176715.6|176842.7|176712.7|11
1733984880000|2024-12-12 06:28:00|176844.5|176714.5|176843.4|176713.4|176847|176717|176843.3|176713.3|5
1733984890000|2024-12-12 06:28:10|176842.7|176712.7|176849|176719|176857.3|176727.3|176840.7|176710.7|18
1733984900000|2024-12-12 06:28:20|176854.8|176724.8|176842|176712|176858.9|176728.9|176841.6|176711.6|17
1733984910000|2024-12-12 06:28:30|176841.6|176711.6|176842.8|176712.8|176842.8|176712.8|176841.6|176711.6|6
1733984920000|2024-12-12 06:28:40|176841.3|176711.3|176843.2|176713.2|176843.2|176713.2|176840.8|176710.8|8
1733984930000|2024-12-12 06:28:50|176840.7|176710.7|176841.5|176711.5|176843.2|176713.2|176839|176709|9
1733984940000|2024-12-12 06:29:00|176839.8|176709.8|176841.2|176711.2|176843.4|176713.4|176839.8|176709.8|10
1733984950000|2024-12-12 06:29:10|176841.6|176711.6|176842.6|176712.6|176848.4|176718.4|176839.7|176709.7|17
1733984960000|2024-12-12 06:29:20|176842.7|176712.7|176838|176708|176844.4|176714.4|176837.8|176707.8|13
1733984970000|2024-12-12 06:29:30|176838.1|176708.1|176838.5|176708.5|176840|176710|176837.9|176707.9|6
1733984980000|2024-12-12 06:29:40|176836.5|176706.5|176837.1|176707.1|176840.1|176710.1|176836.5|176706.5|11
1733984990000|2024-12-12 06:29:50|176837.3|176707.3|176835.4|176705.4|176841.3|176711.3|176835.4|176705.4|8
1733985000000|2024-12-12 06:30:00|176836.5|176706.5|176822.4|176692.4|176837.7|176707.7|176815.3|176685.3|27
1733985010000|2024-12-12 06:30:10|176825.1|176695.1|176823.6|176693.6|176826.3|176696.3|176818.4|176688.4|6
1733985020000|2024-12-12 06:30:20|176823.2|176693.2|176820|176690|176823.6|176693.6|176820|176690|8
1733985030000|2024-12-12 06:30:30|176827.4|176697.4|176828.2|176698.2|176833.5|176703.5|176818.5|176688.5|12
1733985040000|2024-12-12 06:30:40|176825|176695|176824.8|176694.8|176825|176695|176818.2|176688.2|9
1733985050000|2024-12-12 06:30:50|176826.3|176696.3|176822|176692|176827.8|176697.8|176815.6|176685.6|11
1733985060000|2024-12-12 06:31:00|176822.2|176692.2|176824.2|176694.2|176824.2|176694.2|176819.7|176689.7|6
1733985070000|2024-12-12 06:31:10|176823|176693|176823|176693|176823|176693|176823|176693|1
1733985080000|2024-12-12 06:31:20|176812.9|176682.9|176813.8|176683.8|176813.8|176683.8|176807.6|176677.6|11
1733985090000|2024-12-12 06:31:30|176812.4|176682.4|176812.9|176682.9|176813|176683|176807.6|176677.6|11
1733985100000|2024-12-12 06:31:40|176812|176682|176809.8|176679.8|176813|176683|176808.9|176678.9|8
1733985110000|2024-12-12 06:31:50|176810.3|176680.3|176811.9|176681.9|176815.8|176685.8|176805.3|176675.3|13
1733985120000|2024-12-12 06:32:00|176813.9|176683.9|176813.9|176683.9|176818.5|176688.5|176810.9|176680.9|9
1733985130000|2024-12-12 06:32:10|176815.1|176685.1|176818.4|176688.4|176820.2|176690.2|176810.5|176680.5|16
1733985140000|2024-12-12 06:32:20|176816.1|176686.1|176821|176691|176821.9|176691.9|176807.9|176677.9|11
1733985150000|2024-12-12 06:32:30|176815.2|176685.2|176820.9|176690.9|176823.3|176693.3|176813.9|176683.9|20
1733985160000|2024-12-12 06:32:40|176817.3|176687.3|176823.1|176693.1|176823.8|176693.8|176817.3|176687.3|14
1733985170000|2024-12-12 06:32:50|176825.1|176695.1|176821.9|176691.9|176825.1|176695.1|176818.8|176688.8|10
1733985180000|2024-12-12 06:33:00|176820.9|176690.9|176817|176687|176821|176691|176815.1|176685.1|10
1733985190000|2024-12-12 06:33:10|176815.6|176685.6|176790.9|176660.9|176818|176688|176785.1|176655.1|17
1733985200000|2024-12-12 06:33:20|176793.2|176663.2|176791.2|176661.2|176793.9|176663.9|176789.7|176659.7|14
1733985210000|2024-12-12 06:33:30|176791|176661|176792.3|176662.3|176798.1|176668.1|176788|176658|14
1733985220000|2024-12-12 06:33:40|176792.5|176662.5|176796|176666|176798.3|176668.3|176791.9|176661.9|6
1733985230000|2024-12-12 06:33:50|176795.8|176665.8|176796|176666|176796|176666|176795.8|176665.8|5
1733985240000|2024-12-12 06:34:00|176794.2|176664.2|176795.2|176665.2|176796.5|176666.5|176790.3|176660.3|16
1733985250000|2024-12-12 06:34:10|176793.4|176663.4|176796.1|176666.1|176796.6|176666.6|176792.6|176662.6|10
1733985260000|2024-12-12 06:34:20|176794.5|176664.5|176795|176665|176795.7|176665.7|176794.5|176664.5|3
1733985270000|2024-12-12 06:34:30|176794.3|176664.3|176793.4|176663.4|176794.8|176664.8|176792.8|176662.8|6
1733985280000|2024-12-12 06:34:40|176796.6|176666.6|176794.8|176664.8|176796.6|176666.6|176794.7|176664.7|3
1733985290000|2024-12-12 06:34:50|176790.4|176660.4|176784.9|176654.9|176790.4|176660.4|176780.8|176650.8|16
1733985300000|2024-12-12 06:35:00|176788.4|176658.4|176787|176657|176790|176660|176780.8|176650.8|21
1733985310000|2024-12-12 06:35:10|176786.2|176656.2|176784.3|176654.3|176788.2|176658.2|176782.5|176652.5|10
1733985320000|2024-12-12 06:35:20|176786.5|176656.5|176793|176663|176794.2|176664.2|176785.1|176655.1|13
1733985330000|2024-12-12 06:35:30|176797.4|176667.4|176797.9|176667.9|176797.9|176667.9|176797.1|176667.1|5
1733985340000|2024-12-12 06:35:40|176797.7|176667.7|176794.3|176664.3|176797.7|176667.7|176784.5|176654.5|8
1733985350000|2024-12-12 06:35:50|176793.6|176663.6|176799.7|176669.7|176801|176671|176793.6|176663.6|6
1733985360000|2024-12-12 06:36:00|176796.9|176666.9|176796.9|176666.9|176796.9|176666.9|176796.9|176666.9|1
1733985370000|2024-12-12 06:36:10|176797|176667|176801.3|176671.3|176803.1|176673.1|176796.9|176666.9|12
1733985380000|2024-12-12 06:36:20|176801.7|176671.7|176801.8|176671.8|176803.4|176673.4|176800.7|176670.7|5
1733985390000|2024-12-12 06:36:30|176802.1|176672.1|176801.4|176671.4|176802.8|176672.8|176800.8|176670.8|7
1733985400000|2024-12-12 06:36:40|176800.4|176670.4|176797.9|176667.9|176800.4|176670.4|176797.9|176667.9|4
1733985410000|2024-12-12 06:36:50|176796.7|176666.7|176789.3|176699.3|176799.4|176699.3|176788.9|176666.7|5
1733985420000|2024-12-12 06:37:00|176790.7|176700.7|176789.2|176699.2|176792.6|176702.6|176782.3|176692.3|12
1733985430000|2024-12-12 06:37:10|176786|176696|176785.1|176695.1|176792.6|176702.6|176784.1|176694.1|13
1733985440000|2024-12-12 06:37:20|176783.3|176693.3|176777.8|176687.8|176783.3|176693.3|176772.4|176682.4|18
1733985450000|2024-12-12 06:37:30|176777|176687|176773|176683|176777|176687|176770.1|176680.1|11
1733985460000|2024-12-12 06:37:40|176777.5|176687.5|176774.4|176684.4|176777.6|176687.6|176770.9|176680.9|7
1733985470000|2024-12-12 06:37:50|176775.7|176685.7|176776.6|176686.6|176784.8|176694.8|176775.4|176685.4|16
1733985480000|2024-12-12 06:38:00|176777.4|176687.4|176779.5|176689.5|176780.2|176690.2|176773.6|176683.6|8
1733985490000|2024-12-12 06:38:10|176781.7|176691.7|176778.2|176688.2|176781.7|176691.7|176776.9|176686.9|14
1733985500000|2024-12-12 06:38:20|176778.3|176688.3|176778.9|176688.9|176778.9|176688.9|176776.4|176686.4|7
1733985510000|2024-12-12 06:38:30|176777.3|176687.3|176779.3|176689.3|176785.8|176695.8|176775.7|176685.7|10
1733985520000|2024-12-12 06:38:40|176781|176691|176779|176689|176781.8|176691.8|176779|176689|4
1733985530000|2024-12-12 06:38:50|176780.3|176690.3|176779.3|176689.3|176780.8|176690.8|176779.3|176689.3|8
1733985540000|2024-12-12 06:39:00|176778.7|176688.7|176777.9|176687.9|176780.5|176690.5|176774.8|176684.8|16
1733985550000|2024-12-12 06:39:10|176775.4|176685.4|176773.1|176683.1|176777.8|176687.8|176773.1|176683.1|13
1733985560000|2024-12-12 06:39:20|176774.7|176684.7|176774.7|176684.7|176774.8|176684.8|176774.7|176684.7|3
1733985570000|2024-12-12 06:39:30|176773.7|176683.7|176774.4|176684.4|176774.9|176684.9|176773.7|176683.7|9
1733985580000|2024-12-12 06:39:40|176774.7|176684.7|176775.6|176685.6|176776.1|176686.1|176774.4|176684.4|5
1733985590000|2024-12-12 06:39:50|176775.2|176685.2|176774.6|176684.6|176776.8|176686.8|176770.3|176680.3|15
1733985600000|2024-12-12 06:40:00|176772.9|176682.9|176773.2|176683.2|176775.4|176685.4|176772.9|176682.9|6
1733985610000|2024-12-12 06:40:10|176772.8|176682.8|176774.4|176684.4|176774.4|176684.4|176771|176681|7
1733985620000|2024-12-12 06:40:20|176777.2|176687.2|176769.9|176679.9|176782.4|176692.4|176768.9|176678.9|14
1733985630000|2024-12-12 06:40:30|176771.9|176681.9|176771|176681|176771.9|176681.9|176769.1|176679.1|3
1733985640000|2024-12-12 06:40:40|176770.8|176680.8|176772.8|176682.8|176773.3|176683.3|176770.3|176680.3|7
1733985650000|2024-12-12 06:40:50|176771.1|176681.1|176774.1|176684.1|176775.1|176685.1|176771.1|176681.1|6
1733985660000|2024-12-12 06:41:00|176774.2|176684.2|176769|176679|176774.2|176684.2|176765.6|176675.6|13
1733985670000|2024-12-12 06:41:10|176770.9|176680.9|176771.1|176681.1|176771.1|176681.1|176770.9|176680.9|2
1733985680000|2024-12-12 06:41:20|176769.5|176679.5|176769.7|176679.7|176770.9|176680.9|176766|176676|9
1733985690000|2024-12-12 06:41:30|176770.3|176680.3|176772.1|176682.1|176772.1|176682.1|176770.3|176680.3|4
1733985700000|2024-12-12 06:41:40|176770.5|176680.5|176767.6|176677.6|176771.5|176681.5|176767.5|176677.5|7
1733985710000|2024-12-12 06:41:50|176768.6|176678.6|176770.6|176680.6|176770.6|176680.6|176767.6|176677.6|8
1733985720000|2024-12-12 06:42:00|176769.3|176679.3|176769.4|176679.4|176769.4|176679.4|176769.3|176679.3|2
1733985730000|2024-12-12 06:42:10|176767.8|176677.8|176762.1|176672.1|176769|176679|176761.4|176671.4|9
1733985740000|2024-12-12 06:42:20|176763.1|176673.1|176761.1|176671.1|176763.8|176673.8|176755.6|176665.6|11
1733985750000|2024-12-12 06:42:30|176759.7|176669.7|176759.6|176669.6|176760.6|176670.6|176759.6|176669.6|5
1733985760000|2024-12-12 06:42:40|176759.2|176669.2|176755.6|176665.6|176759.2|176669.2|176751.7|176661.7|6
1733985770000|2024-12-12 06:42:50|176755.7|176665.7|176751.4|176661.4|176755.8|176665.8|176749.5|176659.5|8
1733985780000|2024-12-12 06:43:00|176750.5|176660.5|176772.6|176642.6|176777.1|176662.8|176750.5|176639.9|10
1733985790000|2024-12-12 06:43:10|176772.4|176642.4|176772.6|176642.6|176772.6|176642.6|176772.4|176642.4|2
1733985800000|2024-12-12 06:43:20|176776.1|176646.1|176776.9|176646.9|176777.1|176647.1|176776.1|176646.1|5
1733985810000|2024-12-12 06:43:30|176776.8|176646.8|176776.8|176646.8|176776.8|176646.8|176776.8|176646.8|1
1733985820000|2024-12-12 06:43:40|176772.4|176642.4|176772.1|176642.1|176772.4|176642.4|176772.1|176642.1|3
1733985830000|2024-12-12 06:43:50|176772.3|176642.3|176765.7|176635.7|176772.7|176642.7|176765.2|176635.2|7
1733985840000|2024-12-12 06:44:00|176765.9|176635.9|176765.9|176635.9|176765.9|176635.9|176765.9|176635.9|1
1733985850000|2024-12-12 06:44:10|176765.8|176635.8|176769.3|176639.3|176772.2|176642.2|176765.8|176635.8|8
1733985860000|2024-12-12 06:44:20|176769.7|176639.7|176770.8|176640.8|176770.9|176640.9|176769.7|176639.7|3
1733985870000|2024-12-12 06:44:30|176769.4|176639.4|176769.5|176639.5|176769.7|176639.7|176769.4|176639.4|3
1733985880000|2024-12-12 06:44:40|176769.3|176639.3|176755.6|176625.6|176769.3|176639.3|176755.6|176625.6|6
1733985890000|2024-12-12 06:44:50|176754.9|176624.9|176732.9|176602.9|176764.7|176634.7|176731.3|176601.3|26
1733985900000|2024-12-12 06:45:00|176729.1|176599.1|176730.8|176600.8|176733.9|176603.9|176728.7|176598.7|17
1733985910000|2024-12-12 06:45:10|176730|176600|176736.4|176606.4|176738.3|176608.3|176730|176600|20
1733985920000|2024-12-12 06:45:20|176736.6|176606.6|176741.6|176611.6|176748.8|176618.8|176733.6|176603.6|21
1733985930000|2024-12-12 06:45:30|176741.4|176611.4|176740.8|176610.8|176744.4|176614.4|176740.2|176610.2|8
1733985940000|2024-12-12 06:45:40|176741.2|176611.2|176743.7|176613.7|176744.5|176614.5|176740.2|176610.2|15
1733985950000|2024-12-12 06:45:50|176743.9|176613.9|176744.6|176614.6|176749.1|176619.1|176741.3|176611.3|22
1733985960000|2024-12-12 06:46:00|176746|176616|176753.5|176623.5|176757.5|176627.5|176741.9|176611.9|24
1733985970000|2024-12-12 06:46:10|176752.9|176622.9|176772.1|176642.1|176772.2|176642.2|176747.3|176617.3|10
1733985980000|2024-12-12 06:46:20|176771.2|176641.2|176783.5|176653.5|176785.1|176655.1|176771.2|176641.2|11
1733985990000|2024-12-12 06:46:30|176784.6|176654.6|176787.3|176657.3|176787.3|176657.3|176784.3|176654.3|6
1733986000000|2024-12-12 06:46:40|176787.7|176657.7|176782.2|176652.2|176787.7|176657.7|176782|176652|8
1733986010000|2024-12-12 06:46:50|176783.7|176653.7|176800.6|176670.6|176800.6|176670.6|176783.7|176653.7|9
1733986020000|2024-12-12 06:47:00|176802|176672|176793.6|176663.6|176802|176672|176792.2|176662.2|11
1733986030000|2024-12-12 06:47:10|176794.1|176664.1|176798.6|176668.6|176798.6|176668.6|176792.7|176662.7|6
1733986040000|2024-12-12 06:47:20|176798.8|176668.8|176789.1|176659.1|176798.8|176668.8|176789.1|176659.1|10
1733986050000|2024-12-12 06:47:30|176791.8|176661.8|176793.1|176663.1|176795|176665|176791.3|176661.3|8
1733986060000|2024-12-12 06:47:40|176795|176665|176789.8|176659.8|176796.8|176666.8|176789.8|176659.8|10
1733986070000|2024-12-12 06:47:50|176791|176661|176797.2|176667.2|176799.8|176669.8|176791|176661|12
1733986080000|2024-12-12 06:48:00|176796.3|176666.3|176792.8|176662.8|176799.1|176669.1|176792|176662|18
1733986090000|2024-12-12 06:48:10|176793.8|176663.8|176798.8|176668.8|176800.9|176670.9|176791.4|176661.4|11
1733986100000|2024-12-12 06:48:20|176797.3|176667.3|176789.5|176659.5|176797.6|176667.6|176789.5|176659.5|10
1733986110000|2024-12-12 06:48:30|176791.7|176661.7|176793.3|176663.3|176793.6|176663.6|176789.2|176659.2|13
1733986120000|2024-12-12 06:48:40|176793.4|176663.4|176794.1|176664.1|176794.1|176664.1|176793.3|176663.3|4
1733986130000|2024-12-12 06:48:50|176794.2|176664.2|176789.6|176659.6|176794.2|176664.2|176789.3|176659.3|12
1733986140000|2024-12-12 06:49:00|176789.8|176659.8|176792.6|176662.6|176795.1|176665.1|176788|176658|10
1733986150000|2024-12-12 06:49:10|176794.4|176664.4|176791.7|176661.7|176794.4|176664.4|176789.1|176659.1|14
1733986160000|2024-12-12 06:49:20|176789.3|176659.3|176788.8|176658.8|176790.3|176660.3|176786.4|176656.4|11
1733986170000|2024-12-12 06:49:30|176790.4|176660.4|176786|176656|176790.9|176660.9|176786|176656|6
1733986180000|2024-12-12 06:49:40|176787.3|176657.3|176785.3|176655.3|176788|176658|176784.7|176654.7|9
1733986190000|2024-12-12 06:49:50|176782.3|176652.3|176778.3|176648.3|176782.7|176652.7|176778.3|176648.3|8
1733986200000|2024-12-12 06:50:00|176773.3|176643.3|176779.3|176649.3|176779.3|176649.3|176771.8|176641.8|7
1733986210000|2024-12-12 06:50:10|176778.5|176648.5|176780|176650|176781|176651|176777.7|176647.7|6
1733986220000|2024-12-12 06:50:20|176779.7|176649.7|176771.4|176641.4|176779.7|176649.7|176766|176636|11
1733986230000|2024-12-12 06:50:30|176766.8|176636.8|176767.9|176637.9|176768.7|176638.7|176766.6|176636.6|5
1733986240000|2024-12-12 06:50:40|176763.1|176633.1|176772.4|176642.4|176772.4|176642.4|176763.1|176633.1|7
1733986250000|2024-12-12 06:50:50|176773.4|176643.4|176767.5|176637.5|176775.1|176645.1|176764.6|176634.6|16
1733986260000|2024-12-12 06:51:00|176773|176643|176768.2|176638.2|176774.7|176644.7|176767.4|176637.4|15
1733986270000|2024-12-12 06:51:10|176771.7|176641.7|176764.4|176634.4|176773.4|176643.4|176762.8|176632.8|13
1733986280000|2024-12-12 06:51:20|176764.5|176634.5|176764.4|176634.4|176764.5|176634.5|176764.2|176634.2|4
1733986290000|2024-12-12 06:51:30|176764.2|176634.2|176764.4|176634.4|176764.6|176634.6|176764.2|176634.2|8
1733986300000|2024-12-12 06:51:40|176767.2|176637.2|176743.1|176653.1|176769.3|176653.1|176743.1|176633|7
1733986310000|2024-12-12 06:51:50|176749.6|176659.6|176744.3|176654.3|176749.6|176659.6|176740.4|176650.4|9
1733986320000|2024-12-12 06:52:00|176745.6|176655.6|176743.7|176653.7|176745.6|176655.6|176743.6|176653.6|3
1733986330000|2024-12-12 06:52:10|176743.6|176653.6|176744.8|176654.8|176745.2|176655.2|176743.6|176653.6|6
1733986340000|2024-12-12 06:52:20|176744.7|176654.7|176748.9|176658.9|176748.9|176658.9|176744.7|176654.7|7
1733986350000|2024-12-12 06:52:30|176748.8|176658.8|176749.9|176659.9|176752.4|176662.4|176745.9|176655.9|12
1733986360000|2024-12-12 06:52:40|176746.1|176656.1|176744.6|176654.6|176746.1|176656.1|176742.6|176652.6|8
1733986370000|2024-12-12 06:52:50|176744.8|176654.8|176746.1|176656.1|176746.1|176656.1|176744.8|176654.8|2
1733986380000|2024-12-12 06:53:00|176748.3|176658.3|176753|176663|176753|176663|176745.4|176655.4|7
1733986390000|2024-12-12 06:53:10|176751.4|176661.4|176750.7|176660.7|176751.7|176661.7|176746.5|176656.5|10
1733986400000|2024-12-12 06:53:20|176746.7|176656.7|176744.7|176654.7|176751.6|176661.6|176744.7|176654.7|9
1733986410000|2024-12-12 06:53:30|176765.8|176635.8|176766.5|176636.5|176770.9|176640.9|176765.6|176635.6|12
1733986420000|2024-12-12 06:53:40|176766.7|176636.7|176773.8|176643.8|176773.8|176643.8|176766.7|176636.7|6
1733986430000|2024-12-12 06:53:50|176775.5|176645.5|176769.4|176639.4|176775.5|176645.5|176769.4|176639.4|12
1733986440000|2024-12-12 06:54:00|176774.6|176644.6|176764.5|176634.5|176774.8|176652.3|176738.1|176634.5|17
1733986450000|2024-12-12 06:54:10|176764.7|176634.7|176769.3|176639.3|176769.7|176639.7|176764.4|176634.4|7
1733986460000|2024-12-12 06:54:20|176767.4|176637.4|176765.8|176635.8|176767.5|176637.5|176765.2|176635.2|9
1733986470000|2024-12-12 06:54:30|176763.2|176633.2|176766.8|176636.8|176771.4|176641.4|176763.2|176633.2|7
1733986480000|2024-12-12 06:54:40|176768|176638|176745.3|176655.3|176768|176655.3|176745.3|176636.8|4
1733986490000|2024-12-12 06:54:50|176745.1|176655.1|176739.9|176649.9|176746.8|176656.8|176739.9|176649.9|8
1733986500000|2024-12-12 06:55:00|176740.1|176650.1|176741.4|176651.4|176741.4|176651.4|176740.1|176650.1|3
1733986510000|2024-12-12 06:55:10|176749.6|176659.6|176738.8|176648.8|176749.6|176659.6|176735.2|176645.2|13
1733986520000|2024-12-12 06:55:20|176735.1|176645.1|176735.3|176645.3|176735.3|176645.3|176731.5|176641.5|9
1733986530000|2024-12-12 06:55:30|176734.1|176644.1|176733.3|176643.3|176736.6|176646.6|176733.3|176643.3|7
1733986540000|2024-12-12 06:55:40|176743|176653|176741|176651|176743|176653|176733.8|176643.8|5
1733986550000|2024-12-12 06:55:50|176739.8|176649.8|176740.8|176650.8|176741|176651|176739.8|176649.8|3
1733986560000|2024-12-12 06:56:00|176743.1|176653.1|176743|176653|176743.1|176653.1|176743|176653|2
1733986570000|2024-12-12 06:56:10|176743.1|176653.1|176736|176646|176743.1|176653.1|176733.1|176643.1|7
1733986580000|2024-12-12 06:56:20|176741.8|176651.8|176734.8|176644.8|176747.6|176657.6|176734.5|176644.5|11
1733986590000|2024-12-12 06:56:30|176734.6|176644.6|176738.3|176648.3|176748|176658|176734.6|176644.6|7
1733986600000|2024-12-12 06:56:40|176733.9|176643.9|176736.4|176646.4|176736.5|176646.5|176733.9|176643.9|4
1733986610000|2024-12-12 06:56:50|176741|176651|176744.8|176654.8|176745.2|176655.2|176738.6|176648.6|8
1733986620000|2024-12-12 06:57:00|176747|176657|176749.1|176659.1|176749.9|176659.9|176736|176646|8
1733986630000|2024-12-12 06:57:10|176748.9|176658.9|176743.7|176653.7|176749.3|176659.3|176735.8|176645.8|9
1733986640000|2024-12-12 06:57:20|176739.3|176649.3|176744|176654|176744.3|176654.3|176739.3|176649.3|6
1733986650000|2024-12-12 06:57:30|176744.2|176654.2|176748.7|176658.7|176748.7|176658.7|176744.2|176654.2|7
1733986660000|2024-12-12 06:57:40|176735.1|176645.1|176744.1|176654.1|176744.1|176654.1|176735.1|176645.1|7
1733986670000|2024-12-12 06:57:50|176743.9|176653.9|176743.8|176653.8|176743.9|176653.9|176740|176650|3
1733986680000|2024-12-12 06:58:00|176743.1|176653.1|176731.8|176641.8|176743.1|176653.1|176731.8|176641.8|4
1733986690000|2024-12-12 06:58:10|176741.6|176651.6|176744.1|176654.1|176744.9|176654.9|176733.3|176643.3|13
1733986700000|2024-12-12 06:58:20|176744.2|176654.2|176742.1|176652.1|176746.1|176656.1|176731.1|176641.1|6
1733986710000|2024-12-12 06:58:30|176731.7|176641.7|176734.4|176644.4|176741|176651|176727.5|176637.5|14
1733986720000|2024-12-12 06:58:40|176736.4|176646.4|176738.7|176648.7|176739.7|176649.7|176736.4|176646.4|5
1733986730000|2024-12-12 06:58:50|176725.5|176635.5|176741.2|176651.2|176741.2|176651.2|176725.5|176635.5|6
1733986740000|2024-12-12 06:59:00|176732.5|176642.5|176730.2|176640.2|176741.5|176651.5|176727.5|176637.5|16
1733986750000|2024-12-12 06:59:10|176729.8|176639.8|176735.3|176645.3|176736.6|176646.6|176729.8|176639.8|6
1733986760000|2024-12-12 06:59:20|176736.9|176646.9|176730.7|176640.7|176736.9|176646.9|176730.3|176640.3|4
1733986770000|2024-12-12 06:59:30|176730.4|176640.4|176731|176641|176740.6|176650.6|176730.4|176640.4|7
1733986780000|2024-12-12 06:59:40|176731.8|176641.8|176737.1|176647.1|176740.5|176650.5|176728.8|176638.8|13
1733986790000|2024-12-12 06:59:50|176737|176647|176737.2|176647.2|176737.2|176647.2|176736.9|176646.9|4
1733986800000|2024-12-12 07:00:00|176732.1|176642.1|176725.7|176635.7|176733.9|176643.9|176724.1|176634.1|14
1733986810000|2024-12-12 07:00:10|176733.8|176643.8|176731.2|176641.2|176735.2|176645.2|176716.9|176626.9|9
1733986820000|2024-12-12 07:00:20|176732|176642|176732.9|176642.9|176732.9|176642.9|176711.8|176621.8|9
1733986830000|2024-12-12 07:00:30|176729.6|176639.6|176729.2|176639.2|176730.1|176640.1|176729.2|176639.2|4
1733986840000|2024-12-12 07:00:40|176730|176640|176728.1|176638.1|176730|176640|176727.7|176637.7|6
1733986850000|2024-12-12 07:00:50|176728.5|176638.5|176728.9|176638.9|176729.4|176639.4|176728.5|176638.5|11
1733986860000|2024-12-12 07:01:00|176729.3|176639.3|176728.9|176638.9|176729.3|176639.3|176728.3|176638.3|8
1733986870000|2024-12-12 07:01:10|176729.1|176639.1|176731.9|176641.9|176731.9|176641.9|176729.1|176639.1|4
1733986880000|2024-12-12 07:01:20|176729|176639|176729.4|176639.4|176729.4|176639.4|176728.9|176638.9|4
1733986890000|2024-12-12 07:01:30|176729.7|176639.7|176730.8|176640.8|176730.8|176640.8|176729.2|176639.2|3
1733986900000|2024-12-12 07:01:40|176730.7|176640.7|176730.7|176640.7|176731.1|176641.1|176730.7|176640.7|3
1733986910000|2024-12-12 07:01:50|176730.8|176640.8|176731.1|176641.1|176731.1|176641.1|176729.9|176639.9|4
1733986920000|2024-12-12 07:02:00|176729|176639|176728.5|176638.5|176729|176639|176728.1|176638.1|5
1733986930000|2024-12-12 07:02:10|176728.9|176638.9|176728.5|176638.5|176731.9|176641.9|176728|176638|6
1733986940000|2024-12-12 07:02:20|176728.4|176638.4|176728.4|176638.4|176728.4|176638.4|176728.4|176638.4|1
1733986950000|2024-12-12 07:02:30|176727.2|176637.2|176645.4|176555.4|176727.2|176637.2|176623.7|176526.1|21
1733986960000|2024-12-12 07:02:40|176641.2|176551.2|176639.4|176509.4|176650|176557.6|176637.1|176509.4|13
1733986970000|2024-12-12 07:02:50|176639.5|176509.5|176591.5|176501.5|176639.5|176525.6|176589.8|176499.8|25
1733986980000|2024-12-12 07:03:00|176593.3|176503.3|176617.4|176527.4|176617.5|176527.5|176593.3|176503.3|11
1733986990000|2024-12-12 07:03:10|176617.5|176527.5|176615.7|176525.7|176617.5|176527.5|176615.7|176525.7|6
1733987000000|2024-12-12 07:03:20|176615.6|176525.6|176615.2|176525.2|176616|176526|176615.2|176525.2|6
1733987010000|2024-12-12 07:03:30|176612.4|176522.4|176622|176492|176622|176522.4|176584.5|176486.1|19
1733987020000|2024-12-12 07:03:40|176622.3|176492.3|176594.4|176504.4|176623.7|176504.4|176593.6|176492.1|8
1733987030000|2024-12-12 07:03:50|176593|176503|176594.8|176504.8|176596.1|176506.1|176593|176503|11
1733987040000|2024-12-12 07:04:00|176595|176505|176595.1|176505.1|176595.1|176505.1|176592.4|176502.4|10
1733987050000|2024-12-12 07:04:10|176595.4|176505.4|176599.8|176509.8|176599.8|176509.8|176595.2|176505.2|13
1733987060000|2024-12-12 07:04:20|176599.5|176509.5|176616.3|176526.3|176616.3|176526.3|176598.7|176508.7|9
1733987070000|2024-12-12 07:04:30|176615.5|176525.5|176611.6|176521.6|176615.5|176525.5|176608.9|176518.9|7
1733987080000|2024-12-12 07:04:40|176611.4|176521.4|176614.6|176524.6|176616.2|176526.2|176611.4|176521.4|7
1733987090000|2024-12-12 07:04:50|176609.4|176519.4|176609.5|176519.5|176612.8|176522.8|176608.2|176518.2|14
1733987100000|2024-12-12 07:05:00|176609.3|176519.3|176609|176519|176609.3|176519.3|176609|176519|4
1733987110000|2024-12-12 07:05:10|176608.8|176518.8|176608.4|176518.4|176608.8|176518.8|176607.4|176517.4|8
1733987120000|2024-12-12 07:05:20|176608.7|176518.7|176607.2|176517.2|176608.7|176518.7|176605.7|176515.7|10
1733987130000|2024-12-12 07:05:30|176606.1|176516.1|176594.3|176504.3|176606.1|176516.1|176594.3|176504.3|17
1733987140000|2024-12-12 07:05:40|176593.1|176503.1|176579.9|176489.9|176593.1|176503.1|176579.9|176489.9|9
1733987150000|2024-12-12 07:05:50|176579.7|176489.7|176577.3|176487.3|176579.9|176489.9|176577.3|176487.3|7
1733987160000|2024-12-12 07:06:00|176577.5|176487.5|176570.1|176480.1|176577.9|176487.9|176570.1|176480.1|7
1733987170000|2024-12-12 07:06:10|176575.1|176485.1|176586.1|176496.1|176586.1|176496.1|176575.1|176485.1|11
1733987180000|2024-12-12 07:06:20|176587.9|176497.9|176591.1|176501.1|176591.1|176501.1|176587.9|176497.9|5
1733987190000|2024-12-12 07:06:30|176591.4|176501.4|176583.2|176493.2|176597|176507|176583.2|176493.2|15
1733987200000|2024-12-12 07:06:40|176582.6|176492.6|176579.5|176489.5|176582.6|176492.6|176579.3|176489.3|5
1733987210000|2024-12-12 07:06:50|176580.3|176490.3|176578.4|176488.4|176580.3|176490.3|176578.4|176488.4|5
1733987220000|2024-12-12 07:07:00|176578|176488|176579|176489|176579|176489|176578|176488|5
1733987230000|2024-12-12 07:07:10|176578.8|176488.8|176580.1|176490.1|176580.1|176490.1|176578.7|176488.7|5
1733987240000|2024-12-12 07:07:20|176579.4|176489.4|176580.3|176490.3|176580.3|176490.3|176579.4|176489.4|3
1733987260000|2024-12-12 07:07:40|176588.6|176498.6|176588.5|176498.5|176591.3|176501.3|176588.5|176498.5|5
1733987270000|2024-12-12 07:07:50|176588.4|176498.4|176579.3|176489.3|176588.8|176498.8|176579.3|176489.3|10
1733987280000|2024-12-12 07:08:00|176509.2|176419.2|176506.3|176416.3|176509.2|176419.2|176483.1|176393.1|26
1733987290000|2024-12-12 07:08:10|176506.1|176416.1|176530|176440|176546.9|176440.5|176505.9|176410.1|24
1733987300000|2024-12-12 07:08:20|176530.1|176440.1|176510.2|176420.2|176531.3|176441.3|176510|176420|12
1733987310000|2024-12-12 07:08:30|176509.8|176419.8|176508|176418|176510.2|176420.2|176508|176418|8
1733987320000|2024-12-12 07:08:40|176507.4|176417.4|176499.9|176369.9|176511.1|176418|176494|176369.9|18
1733987330000|2024-12-12 07:08:50|176499.4|176369.4|176469.7|176379.7|176499.4|176389|176469.7|176369.1|19
1733987340000|2024-12-12 07:09:00|176472.2|176382.2|176487.7|176397.7|176489.4|176399.4|176472.2|176382.2|20
1733987350000|2024-12-12 07:09:10|176495.7|176405.7|176504.7|176414.7|176511.8|176421.8|176495.7|176405.7|20
1733987360000|2024-12-12 07:09:20|176504.5|176414.5|176533.3|176443.3|176533.3|176443.3|176504.5|176414.5|15
1733987370000|2024-12-12 07:09:30|176534.3|176444.3|176535|176445|176535.1|176445.1|176519.5|176429.5|12
1733987380000|2024-12-12 07:09:40|176530.9|176440.9|176520.1|176430.1|176530.9|176440.9|176514|176424|11
1733987390000|2024-12-12 07:09:50|176520.2|176430.2|176528.5|176438.5|176553.8|176443.4|176520.2|176423.2|13
1733987400000|2024-12-12 07:10:00|176528|176438|176520.1|176430.1|176538.6|176439.7|176512.9|176408.6|19
1733987410000|2024-12-12 07:10:10|176513.9|176423.9|176529.9|176439.9|176529.9|176439.9|176510.9|176420.9|14
1733987420000|2024-12-12 07:10:20|176531.6|176441.6|176512.8|176422.8|176531.9|176441.9|176508.8|176418.8|14
1733987430000|2024-12-12 07:10:30|176512|176422|176486.6|176396.6|176512.5|176422.5|176482.9|176392.9|24
1733987440000|2024-12-12 07:10:40|176487.4|176397.4|176482.3|176392.3|176487.4|176397.4|176482.1|176392.1|14
1733987450000|2024-12-12 07:10:50|176483.3|176393.3|176486.4|176396.4|176486.9|176396.9|176483.3|176393.3|14
1733987460000|2024-12-12 07:11:00|176486.6|176396.6|176505.6|176415.6|176520|176415.6|176486.6|176382.7|12
1733987470000|2024-12-12 07:11:10|176506|176416|176533.9|176443.9|176547.9|176457.9|176506|176416|18
1733987480000|2024-12-12 07:11:20|176534.7|176444.7|176534.3|176444.3|176534.8|176444.8|176534|176444|5
1733987490000|2024-12-12 07:11:30|176534|176444|176534.7|176444.7|176536.9|176446.9|176534|176444|7
1733987500000|2024-12-12 07:11:40|176534.6|176444.6|176536.3|176446.3|176536.3|176446.3|176534.6|176444.6|6
1733987510000|2024-12-12 07:11:50|176536.4|176446.4|176561.1|176471.1|176561.1|176471.1|176536.2|176446.2|12
1733987520000|2024-12-12 07:12:00|176561.3|176471.3|176580.3|176450.3|176584.7|176471.3|176558.1|176440.7|12
1733987530000|2024-12-12 07:12:10|176580.1|176450.1|176577.8|176447.8|176580.1|176450.1|176572.2|176442.2|12
1733987540000|2024-12-12 07:12:20|176577.6|176447.6|176576.8|176446.8|176577.8|176447.8|176571.7|176441.7|11
1733987550000|2024-12-12 07:12:30|176572.4|176442.4|176571.6|176441.6|176576.8|176446.8|176567.7|176437.7|17
1733987560000|2024-12-12 07:12:40|176571.9|176441.9|176571.6|176441.6|176577.7|176447.7|176571.6|176441.6|14
1733987570000|2024-12-12 07:12:50|176571.4|176441.4|176574.6|176444.6|176575.4|176445.4|176568.5|176438.5|16
1733987580000|2024-12-12 07:13:00|176574|176444|176554.7|176424.7|176574|176444|176552.5|176422.5|18
1733987590000|2024-12-12 07:13:10|176555.2|176425.2|176554.6|176424.6|176555.2|176425.2|176532.6|176402.6|17
1733987600000|2024-12-12 07:13:20|176552.6|176422.6|176552.9|176422.9|176555.1|176425.1|176552.5|176422.5|12
1733987610000|2024-12-12 07:13:30|176553.3|176423.3|176570.9|176440.9|176574.7|176444.7|176514.7|176410|26
1733987620000|2024-12-12 07:13:40|176563.4|176473.4|176553.8|176463.8|176563.4|176473.4|176546.6|176456.6|15
1733987630000|2024-12-12 07:13:50|176550.6|176460.6|176554.4|176464.4|176557|176467|176550.5|176460.5|16
1733987640000|2024-12-12 07:14:00|176548.9|176458.9|176552.5|176422.5|176567.1|176460.7|176545.7|176422.5|17
1733987650000|2024-12-12 07:14:10|176551.9|176421.9|176541|176411|176551.9|176421.9|176535.2|176405.2|21
1733987660000|2024-12-12 07:14:20|176541.9|176411.9|176532.6|176402.6|176546.9|176416.9|176532.2|176402.2|24
1733987670000|2024-12-12 07:14:30|176534.2|176404.2|176502.5|176372.5|176534.2|176404.2|176502.4|176372.4|19
1733987680000|2024-12-12 07:14:40|176504|176374|176501.5|176371.5|176505.7|176375.7|176500.7|176370.7|17
1733987690000|2024-12-12 07:14:50|176501.3|176371.3|176500.2|176370.2|176502.8|176372.8|176485|176355|19
1733987700000|2024-12-12 07:15:00|176499|176369|176445.1|176355.1|176506.6|176392.1|176444.9|176354.9|22
1733987710000|2024-12-12 07:15:10|176443.7|176353.7|176440.3|176350.3|176443.7|176353.7|176440.3|176350.3|11
1733987720000|2024-12-12 07:15:20|176440.7|176350.7|176444.3|176354.3|176459.2|176369.2|176440.3|176350.3|19
1733987730000|2024-12-12 07:15:30|176442.9|176352.9|176453.5|176363.5|176453.7|176363.7|176442.1|176352.1|14
1733987740000|2024-12-12 07:15:40|176452.3|176362.3|176444.5|176354.5|176460.2|176370.2|176444.5|176354.5|19
1733987750000|2024-12-12 07:15:50|176448.3|176358.3|176440.1|176350.1|176452.5|176362.5|176435.6|176345.6|25
1733987760000|2024-12-12 07:16:00|176440.3|176350.3|176439.6|176349.6|176446.9|176356.9|176439.4|176349.4|20
1733987770000|2024-12-12 07:16:10|176438.5|176348.5|176439.1|176349.1|176439.4|176349.4|176438.5|176348.5|10
1733987780000|2024-12-12 07:16:20|176439.9|176349.9|176360.7|176230.7|176439.9|176349.9|176336|176219.3|18
1733987790000|2024-12-12 07:16:30|176360.9|176230.9|176364.5|176234.5|176364.5|176234.5|176360.9|176230.9|13
1733987800000|2024-12-12 07:16:40|176363.2|176233.2|176399.6|176269.6|176403.6|176273.6|176354.3|176224.3|18
1733987810000|2024-12-12 07:16:50|176399.2|176269.2|176396.7|176266.7|176407|176277|176395|176265|26
1733987820000|2024-12-12 07:17:00|176396.9|176266.9|176456.2|176326.2|176457.5|176327.5|176396.3|176266.3|28
1733987830000|2024-12-12 07:17:10|176457.4|176327.4|176427.8|176297.8|176457.6|176327.6|176426.8|176296.8|26
1733987840000|2024-12-12 07:17:20|176426.2|176296.2|176428.6|176298.6|176428.9|176298.9|176421.1|176291.1|29
1733987850000|2024-12-12 07:17:30|176424.1|176294.1|176430.3|176300.3|176430.3|176300.3|176407.8|176277.8|28
1733987860000|2024-12-12 07:17:40|176431|176301|176432.1|176302.1|176432.9|176302.9|176429.8|176299.8|16
1733987870000|2024-12-12 07:17:50|176431|176301|176427.7|176297.7|176431|176301|176422.6|176292.6|19
1733987880000|2024-12-12 07:18:00|176426.9|176296.9|176438.4|176308.4|176449.4|176319.4|176418.9|176288.9|20
1733987890000|2024-12-12 07:18:10|176433.2|176303.2|176443.9|176313.9|176444.1|176314.1|176431.2|176301.2|19
1733987900000|2024-12-12 07:18:20|176444.5|176314.5|176472.1|176342.1|176472.9|176342.9|176444.5|176314.5|13
1733987910000|2024-12-12 07:18:30|176477.1|176347.1|176484|176354|176497.4|176367.4|176462.5|176332.5|22
1733987920000|2024-12-12 07:18:40|176489|176359|176491.2|176361.2|176491.8|176361.8|176482.2|176352.2|13
1733987930000|2024-12-12 07:18:50|176492.4|176362.4|176502.8|176372.8|176504.7|176374.7|176491.4|176361.4|17
1733987940000|2024-12-12 07:19:00|176499.6|176369.6|176467.1|176337.1|176499.6|176369.6|176463.5|176333.5|16
1733987950000|2024-12-12 07:19:10|176466.9|176336.9|176466.2|176336.2|176466.9|176336.9|176459.7|176329.7|11
1733987960000|2024-12-12 07:19:20|176468|176338|176487.5|176357.5|176490.1|176360.1|176468|176338|11
1733987970000|2024-12-12 07:19:30|176489.7|176359.7|176507.5|176377.5|176513.7|176383.7|176488.7|176358.7|17
1733987980000|2024-12-12 07:19:40|176512.5|176382.5|176512.3|176382.3|176512.9|176382.9|176504.3|176374.3|18
1733987990000|2024-12-12 07:19:50|176513.1|176383.1|176505.2|176375.2|176513.1|176383.1|176502.6|176372.6|16
1733988000000|2024-12-12 07:20:00|176506.2|176376.2|176500.4|176370.4|176514.2|176384.2|176496.8|176366.8|18
1733988010000|2024-12-12 07:20:10|176500.3|176370.3|176512.2|176382.2|176516.3|176386.3|176500.3|176370.3|17
1733988020000|2024-12-12 07:20:20|176510.5|176380.5|176514.3|176384.3|176518.1|176388.1|176500.9|176370.9|22
1733988030000|2024-12-12 07:20:30|176513.1|176383.1|176497.1|176367.1|176516.2|176386.2|176496.3|176366.3|23
1733988040000|2024-12-12 07:20:40|176499.9|176369.9|176496.8|176366.8|176500.9|176370.9|176496.8|176366.8|13
1733988050000|2024-12-12 07:20:50|176496.4|176366.4|176513.7|176383.7|176514.1|176384.1|176496.4|176366.4|17
1733988060000|2024-12-12 07:21:00|176512|176382|176509.3|176379.3|176512|176382|176508.6|176378.6|11
1733988070000|2024-12-12 07:21:10|176510.7|176380.7|176501.2|176371.2|176510.8|176380.8|176500.4|176370.4|14
1733988080000|2024-12-12 07:21:20|176500.6|176370.6|176505.1|176375.1|176507.1|176377.1|176500.1|176370.1|12
1733988090000|2024-12-12 07:21:30|176505.9|176375.9|176489.1|176359.1|176505.9|176375.9|176487.9|176357.9|21
1733988100000|2024-12-12 07:21:40|176489.4|176359.4|176486.9|176356.9|176489.4|176359.4|176486.3|176356.3|10
1733988110000|2024-12-12 07:21:50|176487.7|176357.7|176499.4|176369.4|176503.8|176373.8|176487.7|176357.7|17
1733988120000|2024-12-12 07:22:00|176501.2|176371.2|176498.7|176368.7|176501.2|176371.2|176497.7|176367.7|9
1733988130000|2024-12-12 07:22:10|176498.6|176368.6|176506.3|176376.3|176512.9|176382.9|176498.6|176368.6|17
1733988140000|2024-12-12 07:22:20|176506.9|176376.9|176504|176374|176512.3|176382.3|176503.8|176373.8|14
1733988150000|2024-12-12 07:22:30|176503.9|176373.9|176503.7|176373.7|176503.9|176373.9|176503.7|176373.7|2
1733988160000|2024-12-12 07:22:40|176503.3|176373.3|176503.9|176373.9|176504.9|176374.9|176501.9|176371.9|16
1733988170000|2024-12-12 07:22:50|176503.3|176373.3|176496.4|176366.4|176503.8|176373.8|176490.3|176360.3|16
1733988180000|2024-12-12 07:23:00|176495.9|176365.9|176496|176366|176496|176366|176487.2|176357.2|15
1733988190000|2024-12-12 07:23:10|176496.8|176366.8|176496|176366|176500.3|176370.3|176496|176366|15
1733988200000|2024-12-12 07:23:20|176496.6|176366.6|176487.3|176357.3|176499.7|176369.7|176487.3|176357.3|20
1733988210000|2024-12-12 07:23:30|176488.9|176358.9|176508.2|176378.2|176508.2|176378.2|176483.5|176353.5|21
1733988220000|2024-12-12 07:23:40|176510.2|176380.2|176515.2|176385.2|176516.8|176386.8|176510.2|176380.2|13
1733988230000|2024-12-12 07:23:50|176514.8|176384.8|176513.1|176383.1|176514.8|176384.8|176511.7|176381.7|9
1733988240000|2024-12-12 07:24:00|176513.2|176383.2|176512.1|176382.1|176513.8|176383.8|176508.3|176378.3|15
1733988250000|2024-12-12 07:24:10|176507.1|176377.1|176511.5|176381.5|176511.6|176381.6|176507.1|176377.1|12
1733988260000|2024-12-12 07:24:20|176507.5|176377.5|176508.9|176378.9|176508.9|176378.9|176507.1|176377.1|6
1733988270000|2024-12-12 07:24:30|176508.8|176378.8|176509.1|176379.1|176509.1|176379.1|176507.8|176377.8|9
1733988280000|2024-12-12 07:24:40|176507.5|176377.5|176505.2|176375.2|176507.5|176377.5|176505.2|176375.2|7
1733988290000|2024-12-12 07:24:50|176505.7|176375.7|176506.8|176376.8|176506.8|176376.8|176504.9|176374.9|8
1733988300000|2024-12-12 07:25:00|176512.6|176382.6|176508.4|176378.4|176512.6|176382.6|176506.4|176376.4|13
1733988310000|2024-12-12 07:25:10|176509|176379|176570|176440|176578.7|176448.7|176509|176379|23
1733988320000|2024-12-12 07:25:20|176569|176439|176567.6|176437.6|176572.8|176442.8|176561.2|176431.2|17
1733988330000|2024-12-12 07:25:30|176568.2|176438.2|176562.4|176432.4|176575.9|176445.9|176562.2|176432.2|14
1733988340000|2024-12-12 07:25:40|176561.4|176431.4|176558.1|176428.1|176561.8|176431.8|176558.1|176428.1|11
1733988350000|2024-12-12 07:25:50|176558.7|176428.7|176561.5|176431.5|176561.5|176431.5|176558.7|176428.7|8
1733988360000|2024-12-12 07:26:00|176561.9|176431.9|176605|176475|176605|176475|176560.9|176430.9|22
1733988370000|2024-12-12 07:26:10|176605.6|176475.6|176600.5|176470.5|176609|176479|176596.8|176466.8|17
1733988380000|2024-12-12 07:26:20|176602.1|176472.1|176610.1|176480.1|176610.1|176480.1|176602.1|176472.1|11
1733988390000|2024-12-12 07:26:30|176608.7|176478.7|176610.6|176480.6|176610.6|176480.6|176608.7|176478.7|5
1733988400000|2024-12-12 07:26:40|176610.8|176480.8|176620.4|176490.4|176620.4|176490.4|176610|176480|7
1733988410000|2024-12-12 07:26:50|176618.4|176488.4|176620.2|176490.2|176620.5|176490.5|176614.7|176484.7|13
1733988420000|2024-12-12 07:27:00|176621|176491|176616.8|176486.8|176621.6|176491.6|176615.5|176485.5|14
1733988430000|2024-12-12 07:27:10|176615|176485|176613|176483|176616.6|176486.6|176612.8|176482.8|16
1733988440000|2024-12-12 07:27:20|176612.4|176482.4|176615.3|176485.3|176616.3|176486.3|176612.4|176482.4|7
1733988450000|2024-12-12 07:27:30|176614.6|176484.6|176616.4|176486.4|176616.5|176486.5|176607.7|176477.7|13
1733988460000|2024-12-12 07:27:40|176616|176486|176620.2|176490.2|176624.6|176494.6|176613.9|176483.9|8
1733988470000|2024-12-12 07:27:50|176619.9|176489.9|176611.6|176481.6|176620.2|176490.2|176611.6|176481.6|8
1733988480000|2024-12-12 07:28:00|176611|176481|176605|176475|176613.6|176483.6|176604.9|176474.9|17
1733988490000|2024-12-12 07:28:10|176604.2|176474.2|176614.9|176484.9|176620.3|176490.3|176604.2|176474.2|15
1733988500000|2024-12-12 07:28:20|176616.9|176486.9|176609.5|176479.5|176616.9|176486.9|176607.1|176477.1|11
1733988510000|2024-12-12 07:28:30|176621.7|176491.7|176628.1|176498.1|176628.9|176498.9|176617.4|176487.4|14
1733988520000|2024-12-12 07:28:40|176628.2|176498.2|176628.7|176498.7|176629.3|176499.3|176626.5|176496.5|12
1733988530000|2024-12-12 07:28:50|176629.1|176499.1|176628.1|176498.1|176629.5|176499.5|176626.9|176496.9|7
1733988540000|2024-12-12 07:29:00|176628.2|176498.2|176629.1|176499.1|176629.9|176499.9|176628|176498|14
1733988550000|2024-12-12 07:29:10|176627.9|176497.9|176610.7|176480.7|176627.9|176497.9|176610.7|176480.7|14
1733988560000|2024-12-12 07:29:20|176593.8|176463.8|176590.2|176460.2|176593.8|176463.8|176590.2|176460.2|10
1733988570000|2024-12-12 07:29:30|176591.3|176461.3|176591.2|176461.2|176599.4|176469.4|176589.6|176459.6|11
1733988580000|2024-12-12 07:29:40|176591.5|176461.5|176591.1|176461.1|176591.5|176461.5|176591.1|176461.1|2
1733988590000|2024-12-12 07:29:50|176590.9|176460.9|176590.3|176460.3|176591.2|176461.2|176590.3|176460.3|5
1733988600000|2024-12-12 07:30:00|176590.1|176460.1|176601.4|176471.4|176601.6|176471.6|176590.1|176460.1|11
1733988610000|2024-12-12 07:30:10|176601.2|176471.2|176602.2|176472.2|176603.2|176473.2|176598.8|176468.8|11
1733988620000|2024-12-12 07:30:20|176603.7|176473.7|176606.7|176476.7|176609.3|176479.3|176603.7|176473.7|11
1733988630000|2024-12-12 07:30:30|176605.1|176475.1|176605.3|176475.3|176605.4|176475.4|176605.1|176475.1|6
1733988640000|2024-12-12 07:30:40|176605.4|176475.4|176601.9|176471.9|176607.2|176477.2|176601.9|176471.9|9
1733988650000|2024-12-12 07:30:50|176599.7|176469.7|176601|176471|176601.5|176471.5|176599.7|176469.7|6
1733988660000|2024-12-12 07:31:00|176599.8|176469.8|176700.7|176570.7|176700.9|176570.9|176599.8|176469.8|19
1733988670000|2024-12-12 07:31:10|176701.6|176571.6|176686.1|176556.1|176703.1|176573.1|176683.6|176553.6|31
1733988680000|2024-12-12 07:31:20|176680.9|176550.9|176700.3|176570.3|176700.3|176570.3|176680.9|176550.9|14
1733988690000|2024-12-12 07:31:30|176702.2|176572.2|176707|176577|176715.3|176585.3|176702.2|176572.2|17
1733988700000|2024-12-12 07:31:40|176712|176582|176714.4|176584.4|176717.8|176587.8|176712|176582|12
1733988710000|2024-12-12 07:31:50|176713.8|176583.8|176709.9|176579.9|176713.8|176583.8|176704.7|176574.7|9
1733988720000|2024-12-12 07:32:00|176710.1|176580.1|176710.1|176580.1|176711.1|176581.1|176709.7|176579.7|6
1733988730000|2024-12-12 07:32:10|176709.4|176579.4|176709.8|176579.8|176710.2|176580.2|176709.4|176579.4|8
1733988740000|2024-12-12 07:32:20|176710.4|176580.4|176708.1|176578.1|176713.4|176583.4|176706.9|176576.9|11
1733988750000|2024-12-12 07:32:30|176707.9|176577.9|176678.6|176588.6|176707.9|176592.3|176678.5|176575.5|9
1733988760000|2024-12-12 07:32:40|176679.4|176589.4|176679.9|176589.9|176681.1|176591.1|176679.4|176589.4|8
1733988770000|2024-12-12 07:32:50|176679.2|176589.2|176678.8|176588.8|176679.2|176589.2|176678.8|176588.8|4
1733988780000|2024-12-12 07:33:00|176679.4|176589.4|176683.4|176593.4|176685.9|176595.9|176679.4|176589.4|9
1733988790000|2024-12-12 07:33:10|176683.3|176593.3|176687.7|176597.7|176687.7|176597.7|176681.9|176591.9|9
1733988800000|2024-12-12 07:33:20|176687.9|176597.9|176688.5|176598.5|176690.3|176600.3|176687.9|176597.9|8
1733988810000|2024-12-12 07:33:30|176688.7|176598.7|176684.3|176594.3|176688.7|176598.7|176684.3|176594.3|6
1733988820000|2024-12-12 07:33:40|176684.8|176594.8|176684.3|176594.3|176684.8|176594.8|176684.1|176594.1|4
1733988830000|2024-12-12 07:33:50|176684.5|176594.5|176685.1|176595.1|176685.1|176595.1|176684.3|176594.3|5
1733988840000|2024-12-12 07:34:00|176683.5|176593.5|176684.4|176594.4|176684.4|176594.4|176681.3|176591.3|6
1733988850000|2024-12-12 07:34:10|176684.1|176594.1|176685.1|176595.1|176685.1|176595.1|176684.1|176594.1|5
1733988860000|2024-12-12 07:34:20|176684.5|176594.5|176676.2|176586.2|176684.5|176594.5|176676.2|176586.2|6
1733988870000|2024-12-12 07:34:30|176677.3|176587.3|176680.3|176590.3|176680.5|176590.5|176676.1|176586.1|7
1733988880000|2024-12-12 07:34:40|176680.2|176590.2|176678.7|176588.7|176680.2|176590.2|176678.7|176588.7|5
1733988890000|2024-12-12 07:34:50|176675.5|176585.5|176676.8|176586.8|176676.9|176586.9|176675.5|176585.5|6
1733988900000|2024-12-12 07:35:00|176675.2|176585.2|176674.6|176584.6|176675.4|176585.4|176673.7|176583.7|11
1733988910000|2024-12-12 07:35:10|176674.7|176584.7|176672.9|176582.9|176674.7|176584.7|176672.9|176582.9|5
1733988920000|2024-12-12 07:35:20|176673.3|176583.3|176675.4|176585.4|176675.4|176585.4|176673.3|176583.3|6
1733988930000|2024-12-12 07:35:30|176675.8|176585.8|176673.8|176583.8|176676|176586|176673.6|176583.6|8
1733988940000|2024-12-12 07:35:40|176674|176584|176674.6|176584.6|176674.6|176584.6|176657.7|176567.7|9
1733988950000|2024-12-12 07:35:50|176674|176584|176674|176584|176674.4|176584.4|176674|176584|4
1733988960000|2024-12-12 07:36:00|176674.2|176584.2|176638.8|176508.8|176674.2|176584.2|176621.9|176508.8|16
1733988970000|2024-12-12 07:36:10|176634.7|176504.7|176621.4|176491.4|176634.7|176504.7|176609.2|176479.2|16
1733988980000|2024-12-12 07:36:20|176623.4|176493.4|176625.1|176495.1|176625.7|176495.7|176607.7|176477.7|8
1733988990000|2024-12-12 07:36:30|176625|176495|176625.1|176495.1|176625.2|176495.2|176625|176495|6
1733989000000|2024-12-12 07:36:40|176618.1|176488.1|176608.7|176478.7|176619.6|176489.6|176608.7|176478.7|12
1733989010000|2024-12-12 07:36:50|176606.6|176476.6|176624|176494|176624.6|176494.6|176606.6|176476.6|9
1733989020000|2024-12-12 07:37:00|176624.2|176494.2|176661|176531|176674.1|176544.1|176624.2|176494.2|18
1733989030000|2024-12-12 07:37:10|176661.2|176531.2|176689.7|176559.7|176689.7|176559.7|176659|176529|16
1733989040000|2024-12-12 07:37:20|176689.3|176559.3|176695.6|176565.6|176697.8|176583.3|176673.3|176559.3|18
1733989050000|2024-12-12 07:37:30|176694.9|176564.9|176679.5|176549.5|176695.8|176565.8|176679.5|176549.5|15
1733989060000|2024-12-12 07:37:40|176679.3|176549.3|176681.7|176551.7|176682.7|176552.7|176679.3|176549.3|15
1733989070000|2024-12-12 07:37:50|176679.9|176549.9|176672|176542|176679.9|176549.9|176667.5|176537.5|20
1733989080000|2024-12-12 07:38:00|176671.8|176541.8|176663.8|176533.8|176675.2|176545.2|176659.4|176529.4|27
1733989090000|2024-12-12 07:38:10|176669|176539|176666.7|176536.7|176675.1|176545.1|176661.3|176531.3|18
1733989100000|2024-12-12 07:38:20|176663.9|176533.9|176636.4|176506.4|176663.9|176533.9|176636.4|176506.4|14
1733989110000|2024-12-12 07:38:30|176635.5|176505.5|176635.5|176505.5|176638.1|176508.1|176635.5|176505.5|9
1733989120000|2024-12-12 07:38:40|176637|176507|176642.5|176512.5|176650.1|176520.1|176637|176507|15
1733989130000|2024-12-12 07:38:50|176642.9|176512.9|176625.1|176495.1|176643.9|176513.9|176625|176495|8
1733989140000|2024-12-12 07:39:00|176620.9|176490.9|176612.3|176482.3|176620.9|176490.9|176610.3|176480.3|15
1733989150000|2024-12-12 07:39:10|176612.5|176482.5|176611.6|176481.6|176618.2|176488.2|176611.6|176481.6|7
1733989160000|2024-12-12 07:39:20|176609.6|176479.6|176603.2|176473.2|176609.6|176479.6|176603|176473|10
1733989170000|2024-12-12 07:39:30|176602.8|176472.8|176594.2|176464.2|176603.3|176473.3|176590.2|176460.2|12
1733989180000|2024-12-12 07:39:40|176596.6|176466.6|176590.3|176460.3|176597.5|176467.5|176586.7|176456.7|16
1733989190000|2024-12-12 07:39:50|176588.7|176458.7|176590.7|176460.7|176593.8|176463.8|176586.2|176456.2|20
1733989200000|2024-12-12 07:40:00|176595.9|176465.9|176590.1|176460.1|176598.7|176468.7|176588.9|176458.9|11
1733989210000|2024-12-12 07:40:10|176590.3|176460.3|176590.6|176460.6|176596.2|176466.2|176589|176459|14
1733989220000|2024-12-12 07:40:20|176590.5|176460.5|176590.4|176460.4|176595.6|176465.6|176590.4|176460.4|4
1733989230000|2024-12-12 07:40:30|176596.4|176466.4|176598.1|176468.1|176598.8|176468.8|176594.1|176464.1|10
1733989240000|2024-12-12 07:40:40|176598.6|176468.6|176602.3|176472.3|176603.1|176473.1|176593.7|176463.7|17
1733989250000|2024-12-12 07:40:50|176601.7|176471.7|176607.3|176477.3|176611.9|176481.9|176601.7|176471.7|10
1733989260000|2024-12-12 07:41:00|176603.1|176473.1|176601.3|176471.3|176604.7|176474.7|176601.3|176471.3|11
1733989270000|2024-12-12 07:41:10|176600.7|176470.7|176605.8|176475.8|176608.6|176478.6|176600.7|176470.7|11
1733989280000|2024-12-12 07:41:20|176614.5|176484.5|176603|176513|176622.8|176516.8|176602|176479.1|13
1733989290000|2024-12-12 07:41:30|176603.4|176513.4|176614.6|176484.6|176619.5|176513.4|176598.4|176483.9|17
1733989300000|2024-12-12 07:41:40|176616|176486|176611.5|176481.5|176616|176486|176611.5|176481.5|8
1733989310000|2024-12-12 07:41:50|176609.8|176479.8|176612.3|176482.3|176612.3|176482.3|176609.7|176479.7|7
1733989320000|2024-12-12 07:42:00|176612|176482|176617.4|176487.4|176617.4|176487.4|176612|176482|9
1733989330000|2024-12-12 07:42:10|176617.8|176487.8|176607.4|176477.4|176618|176488|176604|176474|15
1733989340000|2024-12-12 07:42:20|176607.6|176477.6|176605.3|176475.3|176608.5|176478.5|176605.3|176475.3|13
1733989350000|2024-12-12 07:42:30|176603.9|176473.9|176606.7|176476.7|176608.4|176478.4|176603.4|176473.4|6
1733989360000|2024-12-12 07:42:40|176608.5|176478.5|176613.1|176483.1|176613.7|176483.7|176608.5|176478.5|11
1733989370000|2024-12-12 07:42:50|176613.2|176483.2|176613.5|176483.5|176613.7|176483.7|176613.1|176483.1|8
1733989380000|2024-12-12 07:43:00|176615.1|176485.1|176621.5|176491.5|176621.5|176491.5|176615.1|176485.1|10
1733989390000|2024-12-12 07:43:10|176621.7|176491.7|176620.9|176490.9|176625.1|176495.1|176618.9|176488.9|8
1733989410000|2024-12-12 07:43:30|176620.8|176490.8|176618.3|176488.3|176620.8|176490.8|176618.3|176488.3|5
1733989420000|2024-12-12 07:43:40|176618.1|176488.1|176615.6|176485.6|176618.1|176488.1|176614.3|176484.3|11
1733989430000|2024-12-12 07:43:50|176614.4|176484.4|176613.3|176483.3|176614.6|176484.6|176612.9|176482.9|9
1733989440000|2024-12-12 07:44:00|176613.1|176483.1|176613.5|176483.5|176615.3|176485.3|176613.1|176483.1|9
1733989450000|2024-12-12 07:44:10|176614.9|176484.9|176615.6|176485.6|176615.6|176485.6|176613.7|176483.7|12
1733989460000|2024-12-12 07:44:20|176616|176486|176618.2|176488.2|176618.8|176488.8|176616|176486|9
1733989470000|2024-12-12 07:44:30|176619.4|176489.4|176615.2|176485.2|176619.4|176489.4|176612.8|176482.8|13
1733989480000|2024-12-12 07:44:40|176616.2|176486.2|176618.7|176488.7|176618.8|176488.8|176615.2|176485.2|7
1733989490000|2024-12-12 07:44:50|176618.9|176488.9|176616|176486|176618.9|176488.9|176613.1|176483.1|12
1733989500000|2024-12-12 07:45:00|176615.8|176485.8|176616.3|176486.3|176616.9|176486.9|176615.2|176485.2|10
1733989510000|2024-12-12 07:45:10|176617.5|176487.5|176601.9|176511.9|176617.5|176513.1|176599.9|176487.3|12
1733989520000|2024-12-12 07:45:20|176601.7|176511.7|176601|176511|176601.9|176511.9|176601|176511|7
1733989530000|2024-12-12 07:45:30|176600.8|176510.8|176603.3|176513.3|176604.4|176514.4|176600.8|176510.8|9
1733989540000|2024-12-12 07:45:40|176595.1|176505.1|176598|176468|176605.5|176505.1|176585.7|176466.8|23
1733989550000|2024-12-12 07:45:50|176596.8|176466.8|176597.5|176467.5|176597.5|176467.5|176595.4|176465.4|7
1733989560000|2024-12-12 07:46:00|176597.7|176467.7|176603.3|176513.3|176605.5|176515.5|176590.8|176467|18
1733989570000|2024-12-12 07:46:10|176599.3|176509.3|176606.8|176476.8|176607|176514.1|176597.6|176476.4|18
1733989580000|2024-12-12 07:46:20|176607.2|176477.2|176597.8|176507.8|176616.5|176512.6|176594.7|176477.2|17
1733989590000|2024-12-12 07:46:30|176598.8|176508.8|176598.1|176508.1|176605|176515|176598.1|176508.1|7
1733989600000|2024-12-12 07:46:40|176597.9|176507.9|176597.5|176507.5|176601.9|176511.9|176597.5|176507.5|8
1733989610000|2024-12-12 07:46:50|176597.6|176507.6|176596.5|176506.5|176606.4|176516.4|176595.3|176505.3|13
1733989620000|2024-12-12 07:47:00|176600.9|176510.9|176597.9|176507.9|176600.9|176510.9|176596.5|176506.5|5
1733989630000|2024-12-12 07:47:10|176597.5|176507.5|176597.5|176507.5|176597.8|176507.8|176597.5|176507.5|5
1733989640000|2024-12-12 07:47:20|176595.5|176505.5|176591.3|176501.3|176595.5|176505.5|176591.3|176501.3|6
1733989650000|2024-12-12 07:47:30|176591.7|176501.7|176583.3|176493.3|176594.1|176504.1|176582.5|176492.5|9
1733989660000|2024-12-12 07:47:40|176583.2|176493.2|176584.6|176494.6|176584.8|176494.8|176583.2|176493.2|4
1733989670000|2024-12-12 07:47:50|176582.4|176492.4|176585.2|176495.2|176600.7|176510.7|176582.4|176492.4|17
1733989680000|2024-12-12 07:48:00|176584.8|176494.8|176603.7|176473.7|176604.5|176494.9|176584.7|176473.7|5
1733989690000|2024-12-12 07:48:10|176603.9|176473.9|176603.7|176473.7|176604.1|176474.1|176603.7|176473.7|4
1733989700000|2024-12-12 07:48:20|176603.4|176473.4|176602.3|176472.3|176603.7|176473.7|176602.3|176472.3|8
1733989710000|2024-12-12 07:48:30|176602.1|176472.1|176597.4|176467.4|176602.4|176472.4|176597.4|176467.4|9
1733989720000|2024-12-12 07:48:40|176591.6|176461.6|176598.6|176468.6|176598.9|176468.9|176591.6|176461.6|7
1733989730000|2024-12-12 07:48:50|176598.2|176468.2|176599.4|176469.4|176601.6|176471.6|176589|176459|12
1733989740000|2024-12-12 07:49:00|176601.3|176471.3|176598.4|176468.4|176601.3|176471.3|176598.4|176468.4|10
1733989750000|2024-12-12 07:49:10|176597.2|176467.2|176610.3|176480.3|176615.2|176485.2|176587.4|176457.4|10
1733989760000|2024-12-12 07:49:20|176610.1|176480.1|176607.7|176477.7|176610.1|176480.1|176605|176475|14
1733989770000|2024-12-12 07:49:30|176607.5|176477.5|176599.4|176469.4|176607.5|176477.5|176599.4|176469.4|11
1733989780000|2024-12-12 07:49:40|176599.6|176469.6|176605.6|176475.6|176605.6|176475.6|176599.6|176469.6|3
1733989790000|2024-12-12 07:49:50|176604.6|176474.6|176605.5|176475.5|176605.9|176475.9|176602.8|176472.8|13
1733989800000|2024-12-12 07:50:00|176607.1|176477.1|176597.7|176467.7|176614.5|176484.5|176584.5|176454.5|17
1733989810000|2024-12-12 07:50:10|176596.6|176466.6|176596|176466|176596.6|176466.6|176583.3|176453.3|14
1733989820000|2024-12-12 07:50:20|176596.8|176466.8|176600.4|176470.4|176600.4|176470.4|176596.2|176466.2|7
1733989830000|2024-12-12 07:50:30|176600.6|176470.6|176600.3|176470.3|176600.6|176470.6|176600|176470|7
1733989840000|2024-12-12 07:50:40|176600.7|176470.7|176598.1|176468.1|176600.7|176470.7|176598.1|176468.1|3
1733989850000|2024-12-12 07:50:50|176598.5|176468.5|176601.2|176511.2|176601.2|176511.2|176581|176468.5|10
1733989860000|2024-12-12 07:51:00|176601|176511|176602.4|176512.4|176602.9|176512.9|176601|176511|7
1733989870000|2024-12-12 07:51:10|176602.5|176512.5|176604.1|176514.1|176604.1|176514.1|176602.5|176512.5|3
1733989880000|2024-12-12 07:51:20|176604.3|176514.3|176604.1|176514.1|176607.9|176517.9|176602.9|176512.9|10
1733989890000|2024-12-12 07:51:30|176605.9|176515.9|176604.2|176514.2|176607.3|176517.3|176604|176514|10
1733989900000|2024-12-12 07:51:40|176604.3|176514.3|176605.7|176515.7|176607.7|176517.7|176604|176514|6
1733989910000|2024-12-12 07:51:50|176606.9|176516.9|176606.5|176516.5|176607.3|176517.3|176606.5|176516.5|9
1733989920000|2024-12-12 07:52:00|176606.1|176516.1|176604.9|176514.9|176606.1|176516.1|176604.5|176514.5|5
1733989930000|2024-12-12 07:52:10|176578|176488|176583.8|176493.8|176584.5|176494.5|176578|176488|11
1733989940000|2024-12-12 07:52:20|176583.6|176493.6|176583.4|176493.4|176583.8|176493.8|176580.9|176490.9|10
1733989950000|2024-12-12 07:52:30|176582.8|176492.8|176594.4|176504.4|176594.4|176504.4|176582.8|176492.8|9
1733989960000|2024-12-12 07:52:40|176594.6|176504.6|176605.7|176475.7|176611.1|176504.6|176594.6|176471.2|14
1733989970000|2024-12-12 07:52:50|176606.1|176476.1|176602.1|176472.1|176615.8|176485.8|176601.6|176471.6|16
1733989980000|2024-12-12 07:53:00|176582.3|176492.3|176589.7|176499.7|176590.4|176500.4|176582.3|176492.3|14
1733989990000|2024-12-12 07:53:10|176587.5|176497.5|176589.3|176499.3|176590.3|176500.3|176587.4|176497.4|8
1733990000000|2024-12-12 07:53:20|176589.4|176499.4|176587.8|176497.8|176590.4|176500.4|176587.8|176497.8|8
1733990010000|2024-12-12 07:53:30|176587.3|176497.3|176582.1|176492.1|176587.3|176497.3|176582.1|176492.1|12
1733990020000|2024-12-12 07:53:40|176582.3|176492.3|176598.2|176508.2|176604.1|176514.1|176582.3|176492.3|11
1733990030000|2024-12-12 07:53:50|176596.9|176506.9|176598.6|176508.6|176598.6|176508.6|176589.5|176499.5|13
1733990040000|2024-12-12 07:54:00|176598.4|176508.4|176610.5|176520.5|176610.5|176520.5|176598.4|176508.4|8
1733990050000|2024-12-12 07:54:10|176612.7|176522.7|176607.1|176517.1|176612.7|176522.7|176604.3|176514.3|8
1733990060000|2024-12-12 07:54:20|176610.9|176520.9|176606.8|176516.8|176610.9|176520.9|176604.8|176514.8|7
1733990070000|2024-12-12 07:54:30|176608.5|176518.5|176612.1|176522.1|176612.1|176522.1|176608|176518|9
1733990080000|2024-12-12 07:54:40|176612.5|176522.5|176683.4|176593.4|176693.5|176603.5|176612.5|176522.5|18
1733990090000|2024-12-12 07:54:50|176673.5|176583.5|176677.6|176587.6|176692|176602|176673.5|176583.5|17
1733990100000|2024-12-12 07:55:00|176674.2|176584.2|176691.1|176601.1|176691.3|176601.3|176674.2|176584.2|11
1733990110000|2024-12-12 07:55:10|176691.4|176601.4|176705.6|176615.6|176709.6|176619.6|176691.4|176601.4|17
1733990120000|2024-12-12 07:55:20|176707.7|176617.7|176705.9|176615.9|176711.5|176621.5|176704.1|176614.1|15
1733990130000|2024-12-12 07:55:30|176708.7|176618.7|176704.7|176614.7|176708.7|176618.7|176703.9|176613.9|12
1733990140000|2024-12-12 07:55:40|176704.9|176614.9|176706.8|176616.8|176709.1|176619.1|176704.1|176614.1|15
1733990150000|2024-12-12 07:55:50|176709.5|176619.5|176708.7|176618.7|176709.6|176619.6|176708.3|176618.3|12
1733990160000|2024-12-12 07:56:00|176709.3|176619.3|176709|176619|176709.3|176619.3|176708.8|176618.8|4
1733990170000|2024-12-12 07:56:10|176708.9|176618.9|176731.1|176641.1|176741.3|176651.3|176708.9|176618.9|12
1733990180000|2024-12-12 07:56:20|176732.7|176642.7|176728.9|176638.9|176732.9|176642.9|176719.7|176629.7|15
1733990190000|2024-12-12 07:56:30|176729.1|176639.1|176719|176629|176730.6|176640.6|176714.6|176624.6|15
1733990200000|2024-12-12 07:56:40|176716.8|176626.8|176710.4|176620.4|176719.6|176626.8|176694.5|176588.8|12
1733990210000|2024-12-12 07:56:50|176709.9|176619.9|176710.4|176620.4|176710.4|176620.4|176709.8|176619.8|4
1733990220000|2024-12-12 07:57:00|176710.6|176620.6|176719.8|176629.8|176722.1|176632.1|176710.4|176620.4|18
1733990230000|2024-12-12 07:57:10|176705.5|176615.5|176725|176595|176726.2|176622.9|176704.7|176585.8|22
1733990240000|2024-12-12 07:57:20|176724.7|176594.7|176691.6|176601.6|176724.7|176602.3|176688.8|176594.3|13
1733990250000|2024-12-12 07:57:30|176691.8|176601.8|176691.5|176601.5|176692.2|176602.2|176690.5|176600.5|9
1733990260000|2024-12-12 07:57:40|176691.8|176601.8|176691.3|176601.3|176692.9|176602.9|176690.3|176600.3|8
1733990270000|2024-12-12 07:57:50|176691.5|176601.5|176682.7|176592.7|176691.5|176601.5|176661.9|176571.9|18
1733990280000|2024-12-12 07:58:00|176679.6|176589.6|176690.5|176600.5|176694|176604|176671.9|176581.9|15
1733990290000|2024-12-12 07:58:10|176693.6|176603.6|176696.8|176606.8|176696.8|176606.8|176685.8|176595.8|19
1733990300000|2024-12-12 07:58:20|176702.6|176612.6|176729.8|176639.8|176732.4|176642.4|176702.6|176612.6|20
1733990310000|2024-12-12 07:58:30|176729.6|176639.6|176723.8|176633.8|176737.7|176647.7|176721.7|176631.7|15
1733990320000|2024-12-12 07:58:40|176724.4|176634.4|176709.3|176619.3|176726.8|176636.8|176705.4|176615.4|14
1733990330000|2024-12-12 07:58:50|176707.5|176617.5|176703.7|176613.7|176709|176619|176694.8|176604.8|26
1733990340000|2024-12-12 07:59:00|176699|176609|176705.5|176615.5|176710.4|176620.4|176697.7|176607.7|21
1733990350000|2024-12-12 07:59:10|176698.7|176608.7|176676.1|176586.1|176698.7|176608.7|176671.1|176581.1|20
1733990360000|2024-12-12 07:59:20|176674.9|176584.9|176689.5|176559.5|176694.4|176587|176667.3|176559.4|18
1733990370000|2024-12-12 07:59:30|176689.3|176559.3|176693.8|176563.8|176699.4|176569.4|176689.3|176559.3|13
1733990380000|2024-12-12 07:59:40|176696.2|176566.2|176703.6|176573.6|176707.4|176577.4|176692.4|176562.4|14
1733990390000|2024-12-12 07:59:50|176703.5|176573.5|176714.6|176584.6|176716.5|176586.5|176697|176567|16
1733990400000|2024-12-12 08:00:00|176745|176537.5|176750.9|176542.2|176752.6|176608.9|176702.8|176536.7|29
1733990410000|2024-12-12 08:00:10|176750.3|176542.5|176742.7|176516.6|176750.9|176570.8|176685.7|176514|20
1733990420000|2024-12-12 08:00:20|176743.7|176516.1|176689.9|176559.9|176745|176572.1|176689.9|176516.1|16
1733990430000|2024-12-12 08:00:30|176690.1|176560.1|176691.2|176561.2|176700.8|176570.8|176690.1|176560.1|13
1733990440000|2024-12-12 08:00:40|176690.6|176560.6|176700.4|176570.4|176700.4|176570.4|176681.2|176551.2|21
1733990450000|2024-12-12 08:00:50|176701.2|176571.2|176712.8|176582.8|176712.8|176582.8|176679.3|176549.3|24
1733990460000|2024-12-12 08:01:00|176703.9|176573.9|176670.9|176540.9|176703.9|176573.9|176670.9|176540.9|17
1733990470000|2024-12-12 08:01:10|176671.1|176541.1|176679|176549|176684.4|176554.4|176666.1|176536.1|21
1733990480000|2024-12-12 08:01:20|176676.3|176546.3|176671.2|176541.2|176676.3|176546.3|176657.2|176527.2|13
1733990490000|2024-12-12 08:01:30|176671.4|176541.4|176695.3|176565.3|176695.3|176565.3|176671.4|176541.4|14
1733990500000|2024-12-12 08:01:40|176689.1|176559.1|176676.7|176546.7|176704.7|176574.7|176675.5|176545.5|26
1733990510000|2024-12-12 08:01:50|176676.2|176546.2|176689.6|176559.6|176689.6|176559.6|176672|176542|14
1733990520000|2024-12-12 08:02:00|176689.8|176559.8|176701.5|176571.5|176705.6|176575.6|176682.6|176552.6|23
1733990530000|2024-12-12 08:02:10|176694.1|176564.1|176699.6|176569.6|176714.5|176584.5|176693.7|176563.7|15
1733990540000|2024-12-12 08:02:20|176700.4|176570.4|176702.4|176572.4|176712.9|176582.9|176699.6|176569.6|24
1733990550000|2024-12-12 08:02:30|176702.5|176572.5|176701|176571|176709.7|176579.7|176701|176571|8
1733990560000|2024-12-12 08:02:40|176697.5|176567.5|176695.5|176565.5|176707.2|176577.2|176694.8|176564.8|15
1733990570000|2024-12-12 08:02:50|176696.5|176566.5|176713.7|176583.7|176719.3|176589.3|176695.2|176565.2|16
1733990580000|2024-12-12 08:03:00|176711.4|176581.4|176736.6|176606.6|176741|176611|176711.4|176581.4|26
1733990590000|2024-12-12 08:03:10|176736|176606|176731.5|176601.5|176739.8|176609.8|176727.5|176597.5|21
1733990600000|2024-12-12 08:03:20|176727|176597|176725.2|176595.2|176731.3|176601.3|176723.7|176593.7|19
1733990610000|2024-12-12 08:03:30|176724.3|176594.3|176709|176579|176728.2|176598.2|176709|176579|12
1733990620000|2024-12-12 08:03:40|176707.8|176577.8|176705.1|176575.1|176707.8|176577.8|176704.9|176574.9|10
1733990630000|2024-12-12 08:03:50|176703.9|176573.9|176688.1|176558.1|176703.9|176573.9|176688.1|176558.1|17
1733990640000|2024-12-12 08:04:00|176688.2|176558.2|176702.4|176572.4|176702.7|176572.7|176688.2|176558.2|20
1733990650000|2024-12-12 08:04:10|176702.2|176572.2|176714.7|176584.7|176716.3|176586.3|176699.4|176569.4|23
1733990660000|2024-12-12 08:04:20|176719.9|176589.9|176721|176591|176729.8|176599.8|176715.4|176585.4|17
1733990670000|2024-12-12 08:04:30|176721.1|176591.1|176709.4|176579.4|176724.5|176594.5|176709.4|176579.4|12
1733990680000|2024-12-12 08:04:40|176715.8|176585.8|176710.6|176580.6|176718.4|176588.4|176709.1|176579.1|18
1733990690000|2024-12-12 08:04:50|176707.9|176577.9|176707.7|176577.7|176709.1|176579.1|176706.3|176576.3|15
1733990700000|2024-12-12 08:05:00|176707.4|176577.4|176708.6|176578.6|176708.6|176578.6|176706.9|176576.9|6
1733990710000|2024-12-12 08:05:10|176707.7|176577.7|176707.5|176577.5|176707.7|176577.7|176705.7|176575.7|10
1733990720000|2024-12-12 08:05:20|176707.7|176577.7|176702.9|176572.9|176707.7|176577.7|176702.9|176572.9|10
1733990730000|2024-12-12 08:05:30|176703|176573|176696.3|176566.3|176703|176573|176694.4|176564.4|5
1733990740000|2024-12-12 08:05:40|176698.1|176568.1|176700.9|176570.9|176701.5|176571.5|176695.7|176565.7|9
1733990750000|2024-12-12 08:05:50|176701.4|176571.4|176700.8|176570.8|176701.4|176571.4|176700.7|176570.7|5
1733990760000|2024-12-12 08:06:00|176700.9|176570.9|176701.7|176571.7|176706.1|176576.1|176695.2|176565.2|24
1733990770000|2024-12-12 08:06:10|176701.9|176571.9|176703.2|176573.2|176704.2|176574.2|176695.7|176565.7|15
1733990780000|2024-12-12 08:06:20|176702.8|176572.8|176705.9|176575.9|176706.7|176576.7|176696|176566|19
1733990790000|2024-12-12 08:06:30|176707.4|176577.4|176708.2|176578.2|176708.6|176578.6|176707.2|176577.2|5
1733990800000|2024-12-12 08:06:40|176708|176578|176711.9|176581.9|176713.9|176583.9|176708|176578|13
1733990810000|2024-12-12 08:06:50|176710.7|176580.7|176710.7|176580.7|176711|176581|176710.5|176580.5|6
1733990820000|2024-12-12 08:07:00|176709.9|176579.9|176710.2|176580.2|176714.3|176584.3|176709.9|176579.9|12
1733990830000|2024-12-12 08:07:10|176710.6|176580.6|176731.5|176601.5|176735.7|176605.7|176710|176580|14
1733990840000|2024-12-12 08:07:20|176733.5|176603.5|176742.1|176612.1|176742.5|176612.5|176731.2|176601.2|19
1733990850000|2024-12-12 08:07:30|176741.2|176611.2|176739.3|176609.3|176741.2|176611.2|176733.1|176603.1|17
1733990860000|2024-12-12 08:07:40|176738.8|176608.8|176739|176609|176742.5|176612.5|176733.2|176603.2|17
1733990870000|2024-12-12 08:07:50|176740.1|176610.1|176710.8|176580.8|176740.1|176610.1|176708.6|176578.6|21
1733990880000|2024-12-12 08:08:00|176712.6|176582.6|176713.2|176583.2|176714.2|176584.2|176710.2|176580.2|16
1733990890000|2024-12-12 08:08:10|176713.4|176583.4|176701.2|176571.2|176716.6|176586.6|176701.2|176571.2|11
1733990900000|2024-12-12 08:08:20|176702.1|176572.1|176698.8|176568.8|176702.7|176572.7|176694.2|176564.2|26
1733990910000|2024-12-12 08:08:30|176700.3|176570.3|176700|176570|176702.5|176572.5|176700|176570|10
1733990920000|2024-12-12 08:08:40|176697.8|176567.8|176702|176572|176702.3|176572.3|176695.2|176565.2|17
1733990930000|2024-12-12 08:08:50|176703|176573|176709.6|176579.6|176709.8|176579.8|176700.5|176570.5|16
1733990940000|2024-12-12 08:09:00|176709.4|176579.4|176709.1|176579.1|176711.5|176581.5|176709.1|176579.1|8
1733990950000|2024-12-12 08:09:10|176711.3|176581.3|176709.8|176579.8|176712.4|176582.4|176707.6|176577.6|7
1733990960000|2024-12-12 08:09:20|176708.6|176578.6|176719.1|176589.1|176720.9|176590.9|176708.6|176578.6|22
1733990970000|2024-12-12 08:09:30|176718.5|176588.5|176738.3|176608.3|176741|176611|176718.5|176588.5|19
1733990980000|2024-12-12 08:09:40|176737.1|176607.1|176737.6|176607.6|176737.8|176607.8|176734.1|176604.1|9
1733990990000|2024-12-12 08:09:50|176739.8|176609.8|176749.7|176619.7|176751|176621|176739.8|176609.8|19
1733991000000|2024-12-12 08:10:00|176749.2|176619.2|176745.7|176655.7|176756|176660.7|176740.9|176617.6|24
1733991010000|2024-12-12 08:10:10|176745.5|176655.5|176752.8|176662.8|176757.6|176667.6|176742.5|176652.5|18
1733991020000|2024-12-12 08:10:20|176752.6|176662.6|176762.2|176672.2|176762.2|176672.2|176752.3|176662.3|19
1733991030000|2024-12-12 08:10:30|176765.1|176675.1|176772.3|176682.3|176772.3|176682.3|176765.1|176675.1|14
1733991040000|2024-12-12 08:10:40|176772.2|176682.2|176742.4|176652.4|176774.6|176684.6|176742.4|176652.4|21
1733991050000|2024-12-12 08:10:50|176745.5|176655.5|176758.3|176628.3|176759.9|176656.8|176740.6|176627|18
1733991060000|2024-12-12 08:11:00|176756.1|176626.1|176748.8|176618.8|176760.4|176630.4|176744.9|176614.9|29
1733991070000|2024-12-12 08:11:10|176749.2|176619.2|176757.6|176627.6|176757.6|176627.6|176745.5|176615.5|18
1733991080000|2024-12-12 08:11:20|176759|176629|176775|176645|176775.3|176645.3|176759|176629|10
1733991090000|2024-12-12 08:11:30|176771.2|176641.2|176759.5|176629.5|176772.2|176642.2|176759.5|176629.5|18
1733991100000|2024-12-12 08:11:40|176759|176629|176758.5|176628.5|176760.5|176630.5|176758.5|176628.5|8
1733991110000|2024-12-12 08:11:50|176759.1|176629.1|176792.2|176662.2|176792.2|176662.2|176757|176627|24
1733991120000|2024-12-12 08:12:00|176792|176662|176829.8|176699.8|176830.6|176700.6|176790.1|176660.1|14
1733991130000|2024-12-12 08:12:10|176828.4|176698.4|176843.1|176713.1|176843.1|176713.1|176825.9|176695.9|16
1733991140000|2024-12-12 08:12:20|176839.9|176709.9|176865|176735|176865|176735|176839.9|176709.9|14
1733991150000|2024-12-12 08:12:30|176865.2|176735.2|176866.9|176736.9|176866.9|176736.9|176862.3|176732.3|10
1733991160000|2024-12-12 08:12:40|176867|176737|176863.4|176733.4|176867.5|176737.5|176861.5|176731.5|13
1733991170000|2024-12-12 08:12:50|176863.2|176733.2|176861.6|176731.6|176865.6|176735.6|176860.2|176730.2|16
1733991180000|2024-12-12 08:13:00|176861.8|176731.8|176858.4|176728.4|176862.8|176732.8|176857.7|176727.7|18
1733991190000|2024-12-12 08:13:10|176858.1|176728.1|176856.9|176726.9|176862.7|176732.7|176855.2|176725.2|14
1733991200000|2024-12-12 08:13:20|176857.9|176727.9|176850.3|176720.3|176857.9|176727.9|176843|176713|19
1733991210000|2024-12-12 08:13:30|176850.1|176720.1|176845.4|176715.4|176850.6|176720.6|176845.4|176715.4|17
1733991220000|2024-12-12 08:13:40|176849|176719|176844.2|176714.2|176849|176719|176844.2|176714.2|13
1733991230000|2024-12-12 08:13:50|176845.2|176715.2|176857.7|176727.7|176857.7|176727.7|176844.7|176714.7|12
1733991240000|2024-12-12 08:14:00|176857.6|176727.6|176847.9|176717.9|176860.4|176730.4|176847.9|176717.9|14
1733991250000|2024-12-12 08:14:10|176847.6|176717.6|176839.9|176709.9|176847.6|176717.6|176831.8|176701.8|23
1733991260000|2024-12-12 08:14:20|176846.8|176716.8|176844.9|176714.9|176847.3|176717.3|176843.9|176713.9|8
1733991270000|2024-12-12 08:14:30|176848.6|176718.6|176833.4|176703.4|176848.6|176718.6|176830.5|176700.5|21
1733991280000|2024-12-12 08:14:40|176831.1|176701.1|176831|176701|176834.6|176704.6|176829.6|176699.6|20
1733991290000|2024-12-12 08:14:50|176830.8|176700.8|176835.6|176705.6|176835.6|176705.6|176829.1|176699.1|17
1733991300000|2024-12-12 08:15:00|176833.5|176703.5|176840.3|176710.3|176840.5|176710.5|176833.5|176703.5|14
1733991310000|2024-12-12 08:15:10|176840.1|176710.1|176841.3|176711.3|176845.3|176715.3|176837.7|176707.7|21
1733991320000|2024-12-12 08:15:20|176841.1|176711.1|176842.7|176712.7|176844.9|176714.9|176836.5|176706.5|15
1733991330000|2024-12-12 08:15:30|176843|176713|176827.7|176737.7|176843|176739.6|176827.1|176710.6|16
1733991340000|2024-12-12 08:15:40|176827.9|176737.9|176829.2|176739.2|176830.2|176740.2|176822.9|176732.9|20
1733991350000|2024-12-12 08:15:50|176826.7|176736.7|176821.9|176731.9|176826.7|176736.7|176819|176729|16
1733991360000|2024-12-12 08:16:00|176821.4|176731.4|176835.7|176745.7|176839.2|176749.2|176821.1|176731.1|22
1733991370000|2024-12-12 08:16:10|176835.5|176745.5|176848|176718|176848|176746.2|176824.6|176712|25
1733991380000|2024-12-12 08:16:20|176847.1|176717.1|176831.4|176701.4|176847.1|176717.1|176830.3|176700.3|18
1733991390000|2024-12-12 08:16:30|176831.3|176701.3|176831.8|176701.8|176832.8|176702.8|176830.7|176700.7|14
1733991400000|2024-12-12 08:16:40|176831.3|176701.3|176820.9|176690.9|176831.5|176701.5|176820.2|176690.2|19
1733991410000|2024-12-12 08:16:50|176820.3|176690.3|176823.9|176693.9|176823.9|176693.9|176816|176686|17
1733991420000|2024-12-12 08:17:00|176822|176692|176823.7|176693.7|176823.7|176693.7|176819.3|176689.3|14
1733991430000|2024-12-12 08:17:10|176822.9|176692.9|176806.6|176676.6|176822.9|176692.9|176806.6|176676.6|20
1733991440000|2024-12-12 08:17:20|176806.2|176676.2|176808.7|176678.7|176809.5|176679.5|176806.2|176676.2|10
1733991450000|2024-12-12 08:17:30|176806.8|176676.8|176807.6|176677.6|176808.3|176678.3|176805.7|176675.7|8
1733991460000|2024-12-12 08:17:40|176807.4|176677.4|176765.5|176675.5|176807.4|176690.2|176750.8|176660.8|24
1733991470000|2024-12-12 08:17:50|176765.4|176675.4|176764.3|176674.3|176770.2|176680.2|176764.1|176674.1|19
1733991480000|2024-12-12 08:18:00|176763.9|176673.9|176769|176679|176770.4|176680.4|176760|176670|20
1733991490000|2024-12-12 08:18:10|176768.6|176678.6|176769.4|176679.4|176774.2|176684.2|176768.6|176678.6|12
1733991500000|2024-12-12 08:18:20|176769.3|176679.3|176761.7|176671.7|176770.1|176680.1|176759.9|176669.9|19
1733991510000|2024-12-12 08:18:30|176761.5|176671.5|176763.3|176673.3|176763.8|176673.8|176754.9|176664.9|17
1733991520000|2024-12-12 08:18:40|176762.1|176672.1|176764.1|176674.1|176764.4|176674.4|176761.7|176671.7|17
1733991530000|2024-12-12 08:18:50|176763.9|176673.9|176769.5|176679.5|176769.5|176679.5|176763.5|176673.5|8
1733991540000|2024-12-12 08:19:00|176767.8|176677.8|176770.1|176680.1|176770.2|176680.2|176764.2|176674.2|19
1733991550000|2024-12-12 08:19:10|176770|176680|176759.9|176669.9|176770.1|176680.1|176759.9|176669.9|14
1733991560000|2024-12-12 08:19:20|176760.2|176670.2|176757.6|176667.6|176760.8|176670.8|176753|176663|19
1733991570000|2024-12-12 08:19:30|176757.8|176667.8|176762|176672|176763.1|176673.1|176757.4|176667.4|14
1733991580000|2024-12-12 08:19:40|176761.8|176671.8|176763|176673|176763|176673|176759.9|176669.9|8
1733991590000|2024-12-12 08:19:50|176764.6|176674.6|176769.4|176679.4|176770.5|176680.5|176759.1|176669.1|14
1733991600000|2024-12-12 08:20:00|176770|176680|176756.3|176666.3|176770.9|176680.9|176755.7|176665.7|16
1733991610000|2024-12-12 08:20:10|176756.8|176666.8|176756.8|176666.8|176756.9|176666.9|176755.1|176665.1|7
1733991620000|2024-12-12 08:20:20|176756.6|176666.6|176765.6|176675.6|176767.6|176677.6|176753.3|176663.3|17
1733991630000|2024-12-12 08:20:30|176765.8|176675.8|176765.3|176675.3|176766|176676|176758.2|176668.2|21
1733991640000|2024-12-12 08:20:40|176765.7|176675.7|176750.1|176660.1|176765.8|176675.8|176748.4|176658.4|18
1733991650000|2024-12-12 08:20:50|176750.6|176660.6|176739.4|176649.4|176751.4|176661.4|176739.4|176649.4|22
1733991660000|2024-12-12 08:21:00|176738.3|176648.3|176741.5|176651.5|176743|176653|176734|176644|22
1733991670000|2024-12-12 08:21:10|176744.1|176654.1|176750.1|176660.1|176750.1|176660.1|176742.6|176652.6|12
1733991680000|2024-12-12 08:21:20|176749.8|176659.8|176749.8|176659.8|176750.1|176660.1|176748.1|176658.1|9
1733991690000|2024-12-12 08:21:30|176749.6|176659.6|176762.4|176672.4|176762.4|176672.4|176743.7|176653.7|12
1733991700000|2024-12-12 08:21:40|176760.7|176670.7|176752.1|176662.1|176761.4|176671.4|176750.9|176660.9|15
1733991710000|2024-12-12 08:21:50|176751|176661|176766.1|176676.1|176766.1|176676.1|176750.6|176660.6|10
1733991720000|2024-12-12 08:22:00|176766.9|176676.9|176774.1|176684.1|176774.1|176684.1|176766.9|176676.9|12
1733991730000|2024-12-12 08:22:10|176774|176684|176774.9|176684.9|176775.9|176685.9|176773.9|176683.9|10
1733991740000|2024-12-12 08:22:20|176776.1|176686.1|176774.2|176684.2|176777.1|176687.1|176774.2|176684.2|13
1733991750000|2024-12-12 08:22:30|176773.4|176683.4|176775|176685|176776.4|176686.4|176772.8|176682.8|13
1733991760000|2024-12-12 08:22:40|176774.9|176684.9|176770|176680|176775.6|176685.6|176769.5|176679.5|12
1733991770000|2024-12-12 08:22:50|176768.6|176678.6|176766.7|176676.7|176769.4|176679.4|176758.8|176668.8|24
1733991780000|2024-12-12 08:23:00|176766.9|176676.9|176767|176677|176767.1|176677.1|176766.2|176676.2|6
1733991790000|2024-12-12 08:23:10|176768|176678|176742.1|176652.1|176768.9|176678.9|176741.9|176651.9|22
1733991800000|2024-12-12 08:23:20|176741.5|176651.5|176740.1|176650.1|176743.2|176653.2|176740.1|176650.1|14
1733991810000|2024-12-12 08:23:30|176739.5|176649.5|176750.8|176660.8|176751.3|176661.3|176738|176648|14
1733991820000|2024-12-12 08:23:40|176752.4|176662.4|176756.7|176666.7|176756.9|176666.9|176752.4|176662.4|11
1733991830000|2024-12-12 08:23:50|176756.5|176666.5|176763.5|176673.5|176764.3|176674.3|176754.2|176664.2|13
1733991840000|2024-12-12 08:24:00|176763.2|176673.2|176753.2|176663.2|176763.2|176673.2|176753.2|176663.2|17
1733991850000|2024-12-12 08:24:10|176755|176665|176763.2|176673.2|176763.2|176673.2|176755|176665|9
1733991860000|2024-12-12 08:24:20|176763|176673|176754.6|176664.6|176763.4|176673.4|176754.6|176664.6|16
1733991870000|2024-12-12 08:24:30|176752.1|176662.1|176746.5|176656.5|176753.5|176663.5|176743.4|176653.4|22
1733991880000|2024-12-12 08:24:40|176747.2|176657.2|176745.7|176655.7|176750.2|176660.2|176745.7|176655.7|11
1733991890000|2024-12-12 08:24:50|176745.6|176655.6|176744.2|176654.2|176749.2|176659.2|176735.1|176645.1|20
1733991900000|2024-12-12 08:25:00|176744.7|176654.7|176745.8|176655.8|176747.2|176657.2|176744.4|176654.4|13
1733991910000|2024-12-12 08:25:10|176746.3|176656.3|176762.2|176672.2|176769.1|176679.1|176746.3|176656.3|13
1733991920000|2024-12-12 08:25:20|176763.4|176673.4|176764.9|176674.9|176765.4|176675.4|176762.1|176672.1|16
1733991930000|2024-12-12 08:25:30|176764.8|176674.8|176764.9|176674.9|176767.3|176677.3|176764.1|176674.1|10
1733991940000|2024-12-12 08:25:40|176765.1|176675.1|176770.6|176680.6|176770.9|176680.9|176764.4|176674.4|13
1733991950000|2024-12-12 08:25:50|176772.8|176682.8|176779.8|176689.8|176780.5|176690.5|176772.8|176682.8|10
1733991960000|2024-12-12 08:26:00|176780.1|176690.1|176783.5|176693.5|176783.7|176693.7|176780.1|176690.1|8
1733991970000|2024-12-12 08:26:10|176783.6|176693.6|176783.3|176693.3|176787.3|176697.3|176783.3|176693.3|17
1733991980000|2024-12-12 08:26:20|176783.1|176693.1|176782.7|176692.7|176785.5|176695.5|176782.7|176692.7|10
1733991990000|2024-12-12 08:26:30|176782.4|176692.4|176780|176690|176782.6|176692.6|176780|176690|8
1733992000000|2024-12-12 08:26:40|176779.8|176689.8|176770.5|176680.5|176780.7|176690.7|176766.4|176676.4|14
1733992010000|2024-12-12 08:26:50|176769.8|176679.8|176762.2|176672.2|176769.8|176679.8|176762.2|176672.2|19
1733992020000|2024-12-12 08:27:00|176759.8|176669.8|176750.1|176660.1|176761|176671|176750.1|176660.1|19
1733992030000|2024-12-12 08:27:10|176750.3|176660.3|176748.1|176658.1|176751.6|176661.6|176747.4|176657.4|14
1733992040000|2024-12-12 08:27:20|176747.5|176657.5|176747.3|176657.3|176750.1|176660.1|176746.8|176656.8|13
1733992050000|2024-12-12 08:27:30|176747|176657|176747.4|176657.4|176749.8|176659.8|176746.6|176656.6|14
1733992060000|2024-12-12 08:27:40|176746.9|176656.9|176746|176656|176747.8|176657.8|176745|176655|17
1733992070000|2024-12-12 08:27:50|176746.5|176656.5|176748.1|176658.1|176751.6|176661.6|176746.1|176656.1|15
1733992080000|2024-12-12 08:28:00|176752|176662|176742.6|176652.6|176752|176662|176742.6|176652.6|15
1733992090000|2024-12-12 08:28:10|176741.8|176651.8|176735.9|176645.9|176741.8|176651.8|176734.9|176644.9|13
1733992100000|2024-12-12 08:28:20|176735.6|176645.6|176737.4|176647.4|176738.9|176648.9|176735.3|176645.3|12
1733992110000|2024-12-12 08:28:30|176737.8|176647.8|176740.4|176650.4|176744.5|176654.5|176737.2|176647.2|17
1733992120000|2024-12-12 08:28:40|176740.7|176650.7|176742.6|176652.6|176746.3|176656.3|176740|176650|19
1733992130000|2024-12-12 08:28:50|176743.4|176653.4|176742.6|176652.6|176746.9|176656.9|176741.9|176651.9|16
1733992140000|2024-12-12 08:29:00|176742.7|176652.7|176743|176653|176748.4|176658.4|176741.7|176651.7|17
1733992150000|2024-12-12 08:29:10|176743.2|176653.2|176742.4|176652.4|176743.7|176653.7|176741.8|176651.8|16
1733992160000|2024-12-12 08:29:20|176742.7|176652.7|176743.7|176653.7|176746.4|176656.4|176742.7|176652.7|16
1733992170000|2024-12-12 08:29:30|176743.4|176653.4|176743.3|176653.3|176743.8|176653.8|176743.1|176653.1|8
1733992180000|2024-12-12 08:29:40|176743.2|176653.2|176744.4|176654.4|176746.8|176656.8|176743.2|176653.2|15
1733992190000|2024-12-12 08:29:50|176743.8|176653.8|176766.8|176676.8|176766.9|176676.9|176743.1|176653.1|23
1733992200000|2024-12-12 08:30:00|176767.2|176677.2|176774.6|176644.6|176782.7|176677.2|176764.5|176643.3|29
1733992210000|2024-12-12 08:30:10|176775|176645|176774.5|176644.5|176782.1|176652.1|176769.8|176639.8|25
1733992220000|2024-12-12 08:30:20|176774.1|176644.1|176776|176646|176777.4|176647.4|176772|176642|17
1733992230000|2024-12-12 08:30:30|176775.8|176645.8|176848.5|176718.5|176848.5|176742|176775.8|176645.8|28
1733992240000|2024-12-12 08:30:40|176846.7|176716.7|176846.7|176716.7|176846.9|176716.9|176838.7|176708.7|25
1733992250000|2024-12-12 08:30:50|176843.7|176713.7|176827.9|176737.9|176846.9|176742.3|176827.1|176713.7|17
1733992260000|2024-12-12 08:31:00|176828.3|176738.3|176828.3|176738.3|176833.3|176743.3|176825.9|176735.9|15
1733992270000|2024-12-12 08:31:10|176827.3|176737.3|176828.2|176738.2|176830.6|176740.6|176825.3|176735.3|15
1733992280000|2024-12-12 08:31:20|176826|176736|176825.4|176735.4|176828.8|176738.8|176825.2|176735.2|16
1733992290000|2024-12-12 08:31:30|176826.6|176736.6|176822|176732|176826.6|176736.6|176821.3|176731.3|17
1733992300000|2024-12-12 08:31:40|176821|176731|176819.7|176729.7|176823.9|176733.9|176819.7|176729.7|22
1733992310000|2024-12-12 08:31:50|176819.9|176729.9|176839.2|176709.2|176841.1|176734.3|176818.9|176703.6|25
1733992320000|2024-12-12 08:32:00|176839.4|176709.4|176822.6|176732.6|176843.4|176734.8|176821.8|176708.2|31
1733992330000|2024-12-12 08:32:10|176823.4|176733.4|176841.7|176711.7|176841.7|176736|176820.7|176711.7|23
1733992340000|2024-12-12 08:32:20|176842.3|176712.3|176844|176714|176846.9|176716.9|176841.8|176711.8|21
1733992350000|2024-12-12 08:32:30|176842.4|176712.4|176842.2|176712.2|176845.8|176715.8|176838.6|176708.6|23
1733992360000|2024-12-12 08:32:40|176841|176711|176839.8|176709.8|176844.6|176714.6|176837.8|176707.8|32
1733992370000|2024-12-12 08:32:50|176838.4|176708.4|176838.5|176708.5|176842|176712|176833.3|176703.3|37
1733992380000|2024-12-12 08:33:00|176837.3|176707.3|176824.1|176694.1|176838.7|176708.7|176824.1|176694.1|24
1733992390000|2024-12-12 08:33:10|176824|176694|176832.8|176702.8|176832.8|176702.8|176824|176694|28
1733992400000|2024-12-12 08:33:20|176829.8|176699.8|176833.9|176703.9|176834.4|176704.4|176826.2|176696.2|19
1733992410000|2024-12-12 08:33:30|176834.4|176704.4|176832.6|176702.6|176836.9|176706.9|176831.6|176701.6|21
1733992420000|2024-12-12 08:33:40|176837.4|176707.4|176823.5|176693.5|176837.4|176707.4|176813.3|176683.3|18
1733992430000|2024-12-12 08:33:50|176824.3|176694.3|176806.7|176716.7|176824.3|176717.8|176794|176694.3|29
1733992440000|2024-12-12 08:34:00|176807.2|176717.2|176816.5|176726.5|176826.3|176736.3|176807.2|176717.2|29
1733992450000|2024-12-12 08:34:10|176817.3|176727.3|176815.9|176725.9|176819|176729|176812.6|176722.6|22
1733992460000|2024-12-12 08:34:20|176815.1|176725.1|176775.4|176645.4|176815.4|176725.4|176760.8|176642.8|27
1733992470000|2024-12-12 08:34:30|176775.6|176645.6|176774.5|176644.5|176783.3|176653.3|176773.8|176643.8|21
1733992480000|2024-12-12 08:34:40|176774.3|176644.3|176747.1|176617.1|176774.3|176644.3|176745.1|176615.1|22
1733992490000|2024-12-12 08:34:50|176747.2|176617.2|176772.4|176642.4|176772.4|176642.4|176747.2|176617.2|23
1733992500000|2024-12-12 08:35:00|176774.4|176644.4|176748.4|176618.4|176775|176657.3|176737.8|176614.9|29
1733992510000|2024-12-12 08:35:10|176748.8|176618.8|176747.8|176617.8|176752|176622|176744.7|176614.7|20
1733992520000|2024-12-12 08:35:20|176746.8|176616.8|176747.5|176617.5|176748.4|176618.4|176742.9|176612.9|18
1733992530000|2024-12-12 08:35:30|176747.6|176617.6|176721|176631|176748.2|176634|176720.7|176615.7|16
1733992540000|2024-12-12 08:35:40|176722.3|176632.3|176753.9|176663.9|176758|176668|176722.3|176632.3|22
1733992550000|2024-12-12 08:35:50|176754.4|176664.4|176732.4|176642.4|176755.3|176664.4|176727.9|176617.1|21
1733992560000|2024-12-12 08:36:00|176728.7|176638.7|176726.1|176636.1|176728.7|176638.7|176725.9|176635.9|13
1733992570000|2024-12-12 08:36:10|176727.4|176637.4|176819.9|176689.9|176819.9|176689.9|176727.4|176619.7|32
1733992580000|2024-12-12 08:36:20|176820.3|176690.3|176774.4|176644.4|176821.5|176691.5|176750.4|176632.4|26
1733992590000|2024-12-12 08:36:30|176771.9|176641.9|176758|176628|176773.1|176643.1|176750.9|176620.9|19
1733992600000|2024-12-12 08:36:40|176758.2|176628.2|176805.2|176675.2|176809.4|176679.4|176751.9|176621.9|20
1733992610000|2024-12-12 08:36:50|176805.6|176675.6|176799.6|176709.6|176814.6|176709.8|176795|176675.6|19
1733992620000|2024-12-12 08:37:00|176799.7|176709.7|176818.1|176728.1|176821.9|176731.9|176799.5|176709.5|27
1733992630000|2024-12-12 08:37:10|176818.3|176728.3|176818.8|176728.8|176819.3|176729.3|176814.6|176724.6|8
1733992640000|2024-12-12 08:37:20|176817|176727|176818.2|176728.2|176819.6|176729.6|176816.3|176726.3|9
1733992650000|2024-12-12 08:37:30|176817.2|176727.2|176799.5|176709.5|176817.2|176727.2|176796.5|176706.5|15
1733992660000|2024-12-12 08:37:40|176799.4|176709.4|176793.2|176703.2|176799.4|176709.4|176792.2|176702.2|10
1733992670000|2024-12-12 08:37:50|176792.7|176702.7|176801.2|176711.2|176801.9|176711.9|176792.7|176702.7|19
1733992680000|2024-12-12 08:38:00|176801.6|176711.6|176825.5|176695.5|176828.9|176711.6|176774.3|176684.3|20
1733992690000|2024-12-12 08:38:10|176825.3|176695.3|176811|176681|176826.6|176696.6|176810.6|176680.6|19
1733992700000|2024-12-12 08:38:20|176811.9|176681.9|176817.7|176687.7|176817.7|176687.7|176811.9|176681.9|11
1733992710000|2024-12-12 08:38:30|176825.3|176695.3|176836.6|176706.6|176840.5|176710.5|176823.3|176693.3|22
1733992720000|2024-12-12 08:38:40|176836.8|176706.8|176836.8|176706.8|176841.4|176711.4|176836.6|176706.6|12
1733992730000|2024-12-12 08:38:50|176834.8|176704.8|176834.7|176704.7|176835.4|176705.4|176833.8|176703.8|14
1733992740000|2024-12-12 08:39:00|176834.3|176704.3|176843.2|176713.2|176843.5|176713.5|176834|176704|14
1733992750000|2024-12-12 08:39:10|176844.5|176714.5|176846.9|176716.9|176849.4|176719.4|176843.5|176713.5|14
1733992760000|2024-12-12 08:39:20|176827.2|176737.2|176831.2|176741.2|176839.9|176749.9|176827.2|176737.2|8
1733992770000|2024-12-12 08:39:30|176830.5|176740.5|176831|176741|176831|176741|176830.5|176740.5|5
1733992780000|2024-12-12 08:39:40|176830|176740|176810|176720|176835.2|176745.2|176810|176720|18
1733992790000|2024-12-12 08:39:50|176809.6|176719.6|176812.5|176722.5|176814.2|176724.2|176809.6|176719.6|13
1733992800000|2024-12-12 08:40:00|176813.3|176723.3|176826.9|176736.9|176828.9|176738.9|176813.3|176723.3|23
1733992810000|2024-12-12 08:40:10|176823.8|176733.8|176832.5|176742.5|176839.1|176749.1|176823.7|176733.7|17
1733992820000|2024-12-12 08:40:20|176838.5|176748.5|176846.8|176756.8|176848.2|176758.2|176838.5|176748.5|15
1733992830000|2024-12-12 08:40:30|176847|176757|176849|176759|176849.5|176759.5|176847|176757|12
1733992840000|2024-12-12 08:40:40|176849.6|176759.6|176847.1|176757.1|176849.6|176759.6|176843.6|176753.6|13
1733992850000|2024-12-12 08:40:50|176847.9|176757.9|176843.5|176753.5|176851.7|176761.7|176843.5|176753.5|20
1733992860000|2024-12-12 08:41:00|176843.1|176753.1|176844.1|176754.1|176848.3|176758.3|176841.9|176751.9|24
1733992870000|2024-12-12 08:41:10|176843.1|176753.1|176846.8|176756.8|176848.6|176758.6|176843.1|176753.1|17
1733992880000|2024-12-12 08:41:20|176844.4|176754.4|176835.6|176745.6|176854.1|176764.1|176834.8|176744.8|29
1733992890000|2024-12-12 08:41:30|176835.4|176745.4|176837|176747|176838.7|176748.7|176835|176745|14
1733992900000|2024-12-12 08:41:40|176837.6|176747.6|176837.8|176747.8|176837.8|176747.8|176837.4|176747.4|5
1733992910000|2024-12-12 08:41:50|176837.9|176747.9|176836.7|176746.7|176838.1|176748.1|176835|176745|17
1733992920000|2024-12-12 08:42:00|176834.5|176744.5|176832.3|176742.3|176835.7|176745.7|176831.9|176741.9|15
1733992930000|2024-12-12 08:42:10|176852.7|176722.7|176859.6|176729.6|176859.6|176729.6|176848.9|176718.9|15
1733992940000|2024-12-12 08:42:20|176861.1|176731.1|176866.1|176736.1|176867.3|176737.3|176861.1|176731.1|14
1733992950000|2024-12-12 08:42:30|176865.7|176735.7|176859.2|176729.2|176867.3|176737.3|176857.5|176727.5|19
1733992960000|2024-12-12 08:42:40|176859|176729|176858.2|176728.2|176859|176729|176846.1|176716.1|9
1733992970000|2024-12-12 08:42:50|176858.6|176728.6|176862.3|176732.3|176863.2|176733.2|176858.4|176728.4|19
1733992980000|2024-12-12 08:43:00|176861.3|176731.3|176804.5|176674.5|176861.3|176731.3|176800.5|176670.5|20
1733992990000|2024-12-12 08:43:10|176804.6|176674.6|176801.3|176671.3|176804.6|176674.6|176801.3|176671.3|12
1733993000000|2024-12-12 08:43:20|176800.5|176670.5|176800.3|176670.3|176800.6|176670.6|176800.1|176670.1|5
1733993010000|2024-12-12 08:43:30|176799.6|176669.6|176800.8|176670.8|176800.8|176670.8|176799.6|176669.6|5
1733993020000|2024-12-12 08:43:40|176800.3|176670.3|176802|176672|176802|176672|176800.2|176670.2|9
1733993030000|2024-12-12 08:43:50|176802.2|176672.2|176800.7|176670.7|176802.2|176672.2|176800.5|176670.5|12
1733993040000|2024-12-12 08:44:00|176801.2|176671.2|176803.4|176673.4|176803.7|176673.7|176801.2|176671.2|11
1733993050000|2024-12-12 08:44:10|176803.5|176673.5|176802.4|176672.4|176804.4|176674.4|176802.1|176672.1|13
1733993060000|2024-12-12 08:44:20|176800.7|176670.7|176799.6|176669.6|176801.2|176671.2|176799.6|176669.6|8
1733993070000|2024-12-12 08:44:30|176799.4|176669.4|176799.5|176669.5|176799.8|176669.8|176799.4|176669.4|4
1733993080000|2024-12-12 08:44:40|176765.8|176635.8|176732.5|176602.5|176765.8|176635.8|176731.9|176601.9|23
1733993090000|2024-12-12 08:44:50|176732.2|176602.2|176724.8|176594.8|176732.2|176602.2|176723.4|176593.4|13
1733993100000|2024-12-12 08:45:00|176724|176594|176724.7|176594.7|176725.2|176595.2|176724|176594|9
1733993110000|2024-12-12 08:45:10|176724.2|176594.2|176723.6|176593.6|176724.8|176594.8|176722.2|176592.2|10
1733993120000|2024-12-12 08:45:20|176722.6|176592.6|176732.5|176602.5|176736.6|176606.6|176722.6|176592.6|14
1733993130000|2024-12-12 08:45:30|176732.6|176602.6|176731.4|176601.4|176733.4|176603.4|176730.8|176600.8|11
1733993140000|2024-12-12 08:45:40|176731.2|176601.2|176732.9|176602.9|176735.2|176605.2|176731.2|176601.2|13
1733993150000|2024-12-12 08:45:50|176732.4|176602.4|176734.1|176604.1|176734.4|176604.4|176731.9|176601.9|10
1733993160000|2024-12-12 08:46:00|176734.2|176604.2|176734.9|176604.9|176735.7|176605.7|176734|176604|9
1733993170000|2024-12-12 08:46:10|176734.8|176604.8|176679|176549|176734.9|176604.9|176672.8|176542.8|19
1733993180000|2024-12-12 08:46:20|176674.7|176544.7|176661.6|176531.6|176687.5|176557.5|176661.6|176531.6|27
1733993190000|2024-12-12 08:46:30|176665.4|176535.4|176639.2|176509.2|176666.2|176536.2|176620.2|176490.2|20
1733993200000|2024-12-12 08:46:40|176644.3|176514.3|176652.1|176522.1|176652.1|176522.1|176631.8|176501.8|20
1733993210000|2024-12-12 08:46:50|176653.5|176523.5|176660.9|176530.9|176667.7|176537.7|176653.5|176523.5|17
1733993220000|2024-12-12 08:47:00|176660.8|176530.8|176660.6|176530.6|176660.8|176530.8|176658.7|176528.7|10
1733993230000|2024-12-12 08:47:10|176659|176529|176657.3|176527.3|176659|176529|176653.1|176523.1|17
1733993240000|2024-12-12 08:47:20|176658.7|176528.7|176660.8|176530.8|176664.8|176534.8|176658.3|176528.3|12
1733993250000|2024-12-12 08:47:30|176664.6|176534.6|176654.8|176524.8|176665.7|176535.7|176654.8|176524.8|21
1733993260000|2024-12-12 08:47:40|176655.6|176525.6|176672.4|176542.4|176672.7|176542.7|176655.6|176525.6|20
1733993270000|2024-12-12 08:47:50|176672.9|176542.9|176655.8|176525.8|176674.4|176544.4|176655|176525|17
1733993280000|2024-12-12 08:48:00|176656.2|176526.2|176672.3|176542.3|176676.9|176546.9|176656.2|176526.2|21
1733993290000|2024-12-12 08:48:10|176672.6|176542.6|176659.5|176529.5|176675|176545|176659.3|176529.3|22
1733993300000|2024-12-12 08:48:20|176660|176530|176659.7|176529.7|176661.3|176531.3|176657.2|176527.2|15
1733993310000|2024-12-12 08:48:30|176659.8|176529.8|176662.6|176532.6|176666.7|176536.7|176659.8|176529.8|14
1733993320000|2024-12-12 08:48:40|176665.3|176535.3|176711.5|176581.5|176713.2|176583.2|176665.3|176535.3|22
1733993330000|2024-12-12 08:48:50|176712.2|176582.2|176737|176607|176739.6|176609.6|176712.2|176582.2|21
1733993340000|2024-12-12 08:49:00|176741.6|176611.6|176741.7|176611.7|176744.5|176614.5|176733.8|176603.8|17
1733993350000|2024-12-12 08:49:10|176740.1|176610.1|176739.6|176609.6|176745.7|176615.7|176735.6|176605.6|18
1733993360000|2024-12-12 08:49:20|176739.4|176609.4|176731.4|176601.4|176745.4|176615.4|176731.4|176601.4|18
1733993370000|2024-12-12 08:49:30|176730.4|176600.4|176727|176597|176730.4|176600.4|176726.8|176596.8|18
1733993380000|2024-12-12 08:49:40|176727.2|176597.2|176730.5|176600.5|176731.6|176601.6|176726.3|176596.3|18
1733993390000|2024-12-12 08:49:50|176730.1|176600.1|176728|176598|176732.7|176602.7|176728|176598|14
1733993400000|2024-12-12 08:50:00|176726|176596|176721.9|176591.9|176726.5|176596.5|176721.9|176591.9|18
1733993410000|2024-12-12 08:50:10|176717.5|176587.5|176699.8|176569.8|176717.5|176587.5|176684.4|176554.4|21
1733993420000|2024-12-12 08:50:20|176701.2|176571.2|176698.3|176568.3|176701.9|176571.9|176694.5|176564.5|16
1733993430000|2024-12-12 08:50:30|176698.1|176568.1|176692|176562|176699|176569|176686.4|176556.4|13
1733993440000|2024-12-12 08:50:40|176695.1|176565.1|176658.2|176528.2|176695.1|176565.1|176658.2|176528.2|15
1733993450000|2024-12-12 08:50:50|176657.7|176527.7|176650|176520|176658.4|176528.4|176649.7|176519.7|19
1733993460000|2024-12-12 08:51:00|176650.4|176520.4|176642.6|176512.6|176650.4|176520.4|176642.6|176512.6|16
1733993470000|2024-12-12 08:51:10|176642|176512|176649.1|176519.1|176653|176523|176642|176512|26
1733993480000|2024-12-12 08:51:20|176651.1|176521.1|176666.2|176536.2|176678.8|176548.8|176650.7|176520.7|23
1733993490000|2024-12-12 08:51:30|176666|176536|176647.4|176517.4|176667.9|176537.9|176647|176517|24
1733993500000|2024-12-12 08:51:40|176651.8|176521.8|176649.9|176519.9|176653.6|176523.6|176649.9|176519.9|14
1733993510000|2024-12-12 08:51:50|176649.3|176519.3|176652.8|176522.8|176652.8|176522.8|176647.6|176517.6|11
1733993520000|2024-12-12 08:52:00|176651.2|176521.2|176645.8|176515.8|176651.7|176521.7|176645.8|176515.8|13
1733993530000|2024-12-12 08:52:10|176645.6|176515.6|176650.2|176520.2|176653.7|176523.7|176645.4|176515.4|16
1733993540000|2024-12-12 08:52:20|176650|176520|176648.4|176518.4|176650|176520|176646.2|176516.2|18
1733993550000|2024-12-12 08:52:30|176650.5|176520.5|176646.4|176516.4|176650.5|176520.5|176645.6|176515.6|12
1733993560000|2024-12-12 08:52:40|176646.3|176516.3|176635.2|176505.2|176646.3|176516.3|176635.2|176505.2|14
1733993570000|2024-12-12 08:52:50|176635|176505|176639|176509|176646.3|176516.3|176635|176505|18
1733993580000|2024-12-12 08:53:00|176638.3|176508.3|176656.2|176526.2|176656.2|176526.2|176638.3|176508.3|22
1733993590000|2024-12-12 08:53:10|176657.4|176527.4|176650.9|176560.9|176658.5|176561.6|176649.8|176526.4|15
1733993600000|2024-12-12 08:53:20|176653.7|176563.7|176658.7|176568.7|176658.7|176568.7|176649.6|176559.6|20
1733993610000|2024-12-12 08:53:30|176658.5|176568.5|176713.2|176583.2|176714.2|176602.8|176657.7|176567.7|20
1733993620000|2024-12-12 08:53:40|176713.7|176583.7|176726.1|176596.1|176729.3|176599.3|176713.7|176583.7|22
1733993630000|2024-12-12 08:53:50|176724.7|176594.7|176720.5|176590.5|176724.7|176594.7|176720.5|176590.5|12
1733993640000|2024-12-12 08:54:00|176720|176590|176728.7|176598.7|176731.1|176601.1|176720|176590|14
1733993650000|2024-12-12 08:54:10|176728|176598|176718.9|176588.9|176728|176598|176718.9|176588.9|13
1733993660000|2024-12-12 08:54:20|176719.3|176589.3|176706.5|176576.5|176719.3|176589.3|176698.8|176568.8|17
1733993670000|2024-12-12 08:54:30|176708.5|176578.5|176699.9|176569.9|176720.5|176590.5|176699.9|176569.9|22
1733993680000|2024-12-12 08:54:40|176699.4|176569.4|176723.3|176593.3|176723.3|176593.3|176697.7|176567.7|20
1733993690000|2024-12-12 08:54:50|176723.8|176593.8|176724.3|176594.3|176727.1|176597.1|176719.3|176589.3|19
1733993700000|2024-12-12 08:55:00|176726.6|176596.6|176721.3|176631.3|176741.9|176636|176719.3|176596.6|25
1733993710000|2024-12-12 08:55:10|176721.1|176631.1|176722.3|176632.3|176723.3|176633.3|176721.1|176631.1|12
1733993720000|2024-12-12 08:55:20|176722.5|176632.5|176722.6|176632.6|176726.9|176636.9|176721.8|176631.8|16
1733993730000|2024-12-12 08:55:30|176722.8|176632.8|176725.8|176635.8|176725.8|176635.8|176722.8|176632.8|9
1733993740000|2024-12-12 08:55:40|176725.6|176635.6|176721.1|176631.1|176725.6|176635.6|176720.5|176630.5|10
1733993750000|2024-12-12 08:55:50|176720.7|176630.7|176721.5|176631.5|176721.5|176631.5|176720.5|176630.5|7
1733993760000|2024-12-12 08:56:00|176721.9|176631.9|176727.3|176637.3|176728.2|176638.2|176721.3|176631.3|19
1733993770000|2024-12-12 08:56:10|176727.7|176637.7|176720.9|176630.9|176736|176646|176719.9|176629.9|21
1733993780000|2024-12-12 08:56:20|176721.6|176631.6|176700.6|176610.6|176721.6|176631.6|176699.2|176609.2|9
1733993790000|2024-12-12 08:56:30|176701|176611|176702|176612|176703.8|176613.8|176701|176611|10
1733993800000|2024-12-12 08:56:40|176701.5|176611.5|176700.6|176610.6|176705.6|176615.6|176698.1|176608.1|17
1733993810000|2024-12-12 08:56:50|176700.8|176610.8|176699|176609|176701|176611|176699|176609|11
1733993820000|2024-12-12 08:57:00|176688.2|176598.2|176672.9|176582.9|176697.2|176607.2|176669.5|176579.5|24
1733993830000|2024-12-12 08:57:10|176672.5|176582.5|176692.1|176562.1|176692.1|176583.1|176672.1|176562.1|6
1733993840000|2024-12-12 08:57:20|176692.4|176562.4|176667.7|176537.7|176693.7|176563.7|176667.7|176537.7|15
1733993850000|2024-12-12 08:57:30|176667.8|176537.8|176633.9|176503.9|176667.8|176537.8|176633.9|176503.9|25
1733993860000|2024-12-12 08:57:40|176632.9|176502.9|176629.6|176499.6|176635.2|176505.2|176628.5|176498.5|24
1733993870000|2024-12-12 08:57:50|176629.4|176499.4|176582.8|176492.8|176629.4|176500.1|176581.3|176479.9|28
1733993880000|2024-12-12 08:58:00|176583.8|176493.8|176582.2|176492.2|176584.4|176494.4|176581.5|176491.5|20
1733993890000|2024-12-12 08:58:10|176582|176492|176583.6|176453.6|176588.2|176493.3|176578.9|176448.9|16
1733993900000|2024-12-12 08:58:20|176583.4|176453.4|176568.4|176478.4|176583.4|176479.6|176548.9|176445.2|25
1733993910000|2024-12-12 08:58:30|176568.9|176478.9|176564.7|176474.7|176571.8|176481.8|176562.6|176472.6|23
1733993920000|2024-12-12 08:58:40|176565.5|176475.5|176559.7|176469.7|176568|176478|176559.7|176469.7|24
1733993930000|2024-12-12 08:58:50|176563.6|176473.6|176564.2|176474.2|176568.3|176478.3|176561.4|176471.4|21
1733993940000|2024-12-12 08:59:00|176564.3|176474.3|176565.3|176475.3|176567.6|176477.6|176564|176474|9
1733993950000|2024-12-12 08:59:10|176565.4|176475.4|176561.9|176471.9|176568.3|176478.3|176561.3|176471.3|17
1733993960000|2024-12-12 08:59:20|176561.4|176471.4|176559.4|176469.4|176561.4|176471.4|176557.4|176467.4|12
1733993970000|2024-12-12 08:59:30|176559.1|176469.1|176556.9|176466.9|176563.3|176473.3|176555|176465|18
1733993980000|2024-12-12 08:59:40|176556.7|176466.7|176589.7|176459.7|176594|176467.5|176556.7|176451|18
1733993990000|2024-12-12 08:59:50|176589.5|176459.5|176608.9|176478.9|176620.1|176490.1|176589.5|176459.5|23
1733994000000|2024-12-12 09:00:00|176606.3|176476.3|176579.4|176449.4|176618.1|176488.1|176578.9|176448.9|20
1733994010000|2024-12-12 09:00:10|176581.6|176451.6|176604.8|176474.8|176615.8|176485.8|176581|176451|24
1733994020000|2024-12-12 09:00:20|176604.6|176474.6|176582.1|176452.1|176604.6|176474.6|176573.9|176443.9|9
1733994030000|2024-12-12 09:00:30|176573.3|176443.3|176575.2|176445.2|176589.2|176459.2|176573.3|176443.3|24
1733994040000|2024-12-12 09:00:40|176575|176445|176593|176463|176597.2|176467.2|176575|176445|23
1733994050000|2024-12-12 09:00:50|176594.7|176464.7|176597.1|176467.1|176599.1|176469.1|176589.6|176459.6|20
1733994060000|2024-12-12 09:01:00|176597.8|176467.8|176587.9|176457.9|176612.8|176482.8|176587.3|176457.3|24
1733994070000|2024-12-12 09:01:10|176588|176458|176582.7|176452.7|176588|176458|176578.8|176448.8|18
1733994080000|2024-12-12 09:01:20|176582.4|176452.4|176583.6|176453.6|176594.1|176464.1|176581.8|176451.8|20
1733994090000|2024-12-12 09:01:30|176583.9|176453.9|176588.5|176458.5|176596.1|176466.1|176581.1|176451.1|17
1733994100000|2024-12-12 09:01:40|176589.2|176459.2|176596.3|176466.3|176596.3|176466.3|176589.2|176459.2|13
1733994110000|2024-12-12 09:01:50|176594.2|176464.2|176595.1|176465.1|176595.1|176465.1|176593.7|176463.7|8
1733994120000|2024-12-12 09:02:00|176594.5|176464.5|176580.6|176450.6|176604.7|176474.7|176580.6|176450.6|20
1733994130000|2024-12-12 09:02:10|176584.9|176454.9|176566.1|176436.1|176584.9|176454.9|176564.7|176434.7|22
1733994140000|2024-12-12 09:02:20|176566|176436|176566.7|176436.7|176572.6|176442.6|176566|176436|13
1733994150000|2024-12-12 09:02:30|176566.6|176436.6|176566.5|176436.5|176566.6|176436.6|176565.9|176435.9|7
1733994160000|2024-12-12 09:02:40|176566.7|176436.7|176583|176453|176583.4|176453.4|176566.5|176436.5|21
1733994170000|2024-12-12 09:02:50|176583.3|176453.3|176559.9|176429.9|176583.4|176453.4|176559.7|176429.7|19
1733994180000|2024-12-12 09:03:00|176559.7|176429.7|176554.5|176424.5|176559.9|176429.9|176554.5|176424.5|14
1733994190000|2024-12-12 09:03:10|176554.6|176424.6|176555.2|176425.2|176557.1|176427.1|176554.5|176424.5|10
1733994200000|2024-12-12 09:03:20|176556.8|176426.8|176535.7|176445.7|176556.8|176445.7|176535.1|176424.6|10
1733994210000|2024-12-12 09:03:30|176536.1|176446.1|176539.3|176449.3|176539.3|176449.3|176536.1|176446.1|7
1733994220000|2024-12-12 09:03:40|176538.8|176448.8|176538.8|176448.8|176538.8|176448.8|176538.8|176448.8|1
1733994230000|2024-12-12 09:03:50|176538.6|176448.6|176556.3|176466.3|176557.3|176467.3|176538.6|176448.6|11
1733994240000|2024-12-12 09:04:00|176564.8|176474.8|176569|176479|176569.2|176479.2|176564.8|176474.8|12
1733994250000|2024-12-12 09:04:10|176569.2|176479.2|176553|176463|176573.6|176483.6|176546.8|176456.8|21
1733994260000|2024-12-12 09:04:20|176553.4|176463.4|176552.9|176462.9|176554.4|176464.4|176549.1|176459.1|11
1733994270000|2024-12-12 09:04:30|176552.6|176462.6|176548.5|176458.5|176553.4|176463.4|176548.1|176458.1|15
1733994280000|2024-12-12 09:04:40|176553.9|176463.9|176554.4|176464.4|176554.5|176464.5|176552.7|176462.7|12
1733994290000|2024-12-12 09:04:50|176554.6|176464.6|176548.5|176458.5|176554.6|176464.6|176545.5|176455.5|18
1733994300000|2024-12-12 09:05:00|176545.1|176455.1|176543.5|176453.5|176545.9|176455.9|176540.6|176450.6|19
1733994310000|2024-12-12 09:05:10|176542.5|176452.5|176543.7|176453.7|176543.9|176453.9|176541.8|176451.8|10
1733994320000|2024-12-12 09:05:20|176543.2|176453.2|176549.9|176459.9|176551.9|176461.9|176542.9|176452.9|17
1733994330000|2024-12-12 09:05:30|176549.7|176459.7|176549.6|176459.6|176555.3|176465.3|176549.5|176459.5|13
1733994340000|2024-12-12 09:05:40|176550.6|176460.6|176553.7|176463.7|176558.7|176468.7|176550.6|176460.6|12
1733994350000|2024-12-12 09:05:50|176552.3|176462.3|176554.9|176464.9|176558.3|176468.3|176551.3|176461.3|15
1733994360000|2024-12-12 09:06:00|176553.7|176463.7|176554.3|176464.3|176557.1|176467.1|176553.1|176463.1|11
1733994370000|2024-12-12 09:06:10|176557.3|176467.3|176558.5|176468.5|176558.5|176468.5|176556.3|176466.3|7
1733994380000|2024-12-12 09:06:20|176558.9|176468.9|176558.9|176468.9|176559|176469|176558.9|176468.9|3
1733994390000|2024-12-12 09:06:30|176559.3|176469.3|176555|176465|176559.3|176469.3|176555|176465|5
1733994400000|2024-12-12 09:06:40|176555.2|176465.2|176554.7|176464.7|176555.2|176465.2|176554.3|176464.3|5
1733994410000|2024-12-12 09:06:50|176551.9|176461.9|176548.6|176458.6|176555.9|176465.9|176547.6|176457.6|13
1733994420000|2024-12-12 09:07:00|176547.8|176457.8|176544.2|176454.2|176547.8|176457.8|176544.1|176454.1|9
1733994430000|2024-12-12 09:07:10|176544.3|176454.3|176549.3|176459.3|176549.9|176459.9|176544.2|176454.2|11
1733994440000|2024-12-12 09:07:20|176550.1|176460.1|176557.7|176467.7|176557.7|176467.7|176550.1|176460.1|15
1733994450000|2024-12-12 09:07:30|176557.8|176467.8|176550.5|176460.5|176558.7|176468.7|176550.5|176460.5|11
1733994460000|2024-12-12 09:07:40|176551.7|176461.7|176553.8|176463.8|176559.4|176469.4|176551.7|176461.7|16
1733994470000|2024-12-12 09:07:50|176552|176462|176583.4|176493.4|176585.4|176495.4|176551.1|176461.1|10
1733994480000|2024-12-12 09:08:00|176582.2|176492.2|176589|176499|176589|176499|176581.2|176491.2|12
1733994490000|2024-12-12 09:08:10|176589.1|176499.1|176589.1|176499.1|176589.1|176499.1|176589.1|176499.1|1
1733994500000|2024-12-12 09:08:20|176589.3|176499.3|176589.1|176499.1|176589.3|176499.3|176588.9|176498.9|4
1733994510000|2024-12-12 09:08:30|176589|176499|176588.9|176498.9|176590.4|176500.4|176588.9|176498.9|7
1733994520000|2024-12-12 09:08:40|176589.3|176499.3|176589.7|176499.7|176590.1|176500.1|176589.1|176499.1|7
1733994530000|2024-12-12 09:08:50|176589.5|176499.5|176589.3|176499.3|176590.1|176500.1|176587.6|176497.6|6
1733994540000|2024-12-12 09:09:00|176589.7|176499.7|176569.6|176479.6|176589.7|176499.7|176569.4|176479.4|12
1733994550000|2024-12-12 09:09:10|176568.7|176478.7|176567.3|176477.3|176568.8|176478.8|176560.1|176470.1|19
1733994560000|2024-12-12 09:09:20|176568.3|176478.3|176577.5|176487.5|176581.8|176491.8|176568.3|176478.3|12
1733994570000|2024-12-12 09:09:30|176575.9|176485.9|176576.2|176486.2|176578|176488|176569.2|176479.2|19
1733994580000|2024-12-12 09:09:40|176575.6|176485.6|176562|176472|176575.6|176485.6|176558|176468|14
1733994590000|2024-12-12 09:09:50|176562.1|176472.1|176560.1|176470.1|176566.1|176476.1|176560.1|176470.1|13
1733994600000|2024-12-12 09:10:00|176558.6|176468.6|176544.7|176454.7|176560.6|176470.6|176542|176452|20
1733994610000|2024-12-12 09:10:10|176544.5|176454.5|176558|176468|176558.5|176468.5|176544.4|176454.4|13
1733994620000|2024-12-12 09:10:20|176558.3|176468.3|176562.7|176472.7|176572.9|176482.9|176558.3|176468.3|17
1733994630000|2024-12-12 09:10:30|176563.2|176473.2|176559.6|176469.6|176564.7|176474.7|176557.7|176467.7|18
1733994640000|2024-12-12 09:10:40|176559.9|176469.9|176560|176470|176564.1|176474.1|176558.1|176468.1|19
1733994650000|2024-12-12 09:10:50|176559.7|176469.7|176555.3|176465.3|176559.8|176469.8|176555.3|176465.3|14
1733994660000|2024-12-12 09:11:00|176555.4|176465.4|176575.6|176485.6|176576.9|176486.9|176555.4|176465.4|19
1733994670000|2024-12-12 09:11:10|176577.4|176487.4|176582.2|176492.2|176582.7|176492.7|176575.1|176485.1|20
1733994680000|2024-12-12 09:11:20|176582.4|176492.4|176579.3|176489.3|176584.4|176494.4|176578.5|176488.5|16
1733994690000|2024-12-12 09:11:30|176578.5|176488.5|176577.9|176487.9|176578.5|176488.5|176570.5|176480.5|16
1733994700000|2024-12-12 09:11:40|176576.4|176486.4|176574.5|176484.5|176577.6|176487.6|176565.1|176475.1|17
1733994710000|2024-12-12 09:11:50|176574.7|176484.7|176577.1|176487.1|176579|176489|176574.7|176484.7|21
1733994720000|2024-12-12 09:12:00|176577.3|176487.3|176601.4|176511.4|176603.4|176513.4|176577.3|176487.3|20
1733994730000|2024-12-12 09:12:10|176600.8|176510.8|176603.3|176513.3|176605.5|176515.5|176600|176510|14
1733994740000|2024-12-12 09:12:20|176604.9|176514.9|176685|176595|176689.1|176599.1|176604.9|176514.9|16
1733994750000|2024-12-12 09:12:30|176704.5|176574.5|176699.9|176569.9|176706.4|176576.4|176693.8|176563.8|31
1733994760000|2024-12-12 09:12:40|176700.5|176570.5|176673.4|176583.4|176700.5|176590.7|176673.4|176570|22
1733994770000|2024-12-12 09:12:50|176672.3|176582.3|176676|176586|176676.8|176586.8|176672.3|176582.3|15
1733994780000|2024-12-12 09:13:00|176678.1|176588.1|176683.3|176593.3|176684.8|176594.8|176678.1|176588.1|18
1733994790000|2024-12-12 09:13:10|176682.9|176592.9|176676.3|176586.3|176683.8|176593.8|176675.6|176585.6|15
1733994800000|2024-12-12 09:13:20|176676.7|176586.7|176712.1|176622.1|176714.8|176624.8|176672.5|176582.5|25
1733994810000|2024-12-12 09:13:30|176712.2|176622.2|176721.3|176631.3|176722.7|176632.7|176712.2|176622.2|25
1733994820000|2024-12-12 09:13:40|176717.6|176627.6|176711.5|176621.5|176718.9|176628.9|176711.5|176621.5|16
1733994830000|2024-12-12 09:13:50|176710.9|176620.9|176700.6|176610.6|176711.3|176621.3|176700.6|176610.6|20
1733994840000|2024-12-12 09:14:00|176699.8|176609.8|176688.2|176598.2|176700.3|176610.3|176687.3|176597.3|18
1733994850000|2024-12-12 09:14:10|176688|176598|176678.6|176588.6|176688.8|176598.8|176678.6|176588.6|16
1733994860000|2024-12-12 09:14:20|176679.7|176589.7|176670.3|176580.3|176680.3|176590.3|176662.3|176572.3|13
1733994870000|2024-12-12 09:14:30|176670.2|176580.2|176667.9|176577.9|176670.2|176580.2|176661.7|176571.7|17
1733994880000|2024-12-12 09:14:40|176668.3|176578.3|176668.8|176578.8|176669.6|176579.6|176666.3|176576.3|7
1733994890000|2024-12-12 09:14:50|176668.4|176578.4|176669.3|176579.3|176669.3|176579.3|176666.6|176576.6|9
1733994900000|2024-12-12 09:15:00|176669.1|176579.1|176669.8|176579.8|176670.4|176580.4|176668.9|176578.9|13
1733994910000|2024-12-12 09:15:10|176668.6|176578.6|176670.1|176580.1|176673.1|176583.1|176668.6|176578.6|9
1733994920000|2024-12-12 09:15:20|176670.5|176580.5|176676.8|176586.8|176677.8|176587.8|176670.5|176580.5|10
1733994930000|2024-12-12 09:15:30|176674.6|176584.6|176674.4|176584.4|176677|176587|176673.8|176583.8|11
1733994940000|2024-12-12 09:15:40|176674.2|176584.2|176682.5|176592.5|176683.9|176593.9|176671.6|176581.6|16
1733994950000|2024-12-12 09:15:50|176681.7|176591.7|176674|176584|176681.7|176591.7|176672.8|176582.8|14
1733994960000|2024-12-12 09:16:00|176675.2|176585.2|176689.4|176599.4|176689.4|176599.4|176675.2|176585.2|8
1733994970000|2024-12-12 09:16:10|176689|176599|176668.9|176578.9|176689|176599|176668.9|176578.9|11
1733994980000|2024-12-12 09:16:20|176669.1|176579.1|176667.4|176577.4|176669.1|176579.1|176665|176575|12
1733994990000|2024-12-12 09:16:30|176667.8|176577.8|176661|176571|176667.8|176577.8|176660.5|176570.5|10
1733995000000|2024-12-12 09:16:40|176660.8|176570.8|176662.6|176572.6|176663.9|176573.9|176660.4|176570.4|8
1733995010000|2024-12-12 09:16:50|176663.2|176573.2|176664.3|176574.3|176666.7|176576.7|176661.9|176571.9|14
1733995020000|2024-12-12 09:17:00|176665.9|176575.9|176661.9|176571.9|176665.9|176575.9|176660.5|176570.5|15
1733995030000|2024-12-12 09:17:10|176662.3|176572.3|176662.8|176572.8|176667.5|176577.5|176662.3|176572.3|17
1733995040000|2024-12-12 09:17:20|176663.6|176573.6|176652.1|176562.1|176663.6|176573.6|176652.1|176562.1|15
1733995050000|2024-12-12 09:17:30|176651.9|176561.9|176636.5|176546.5|176652.1|176562.1|176636.5|176546.5|12
1733995060000|2024-12-12 09:17:40|176636.7|176546.7|176632.4|176542.4|176636.7|176546.7|176631.5|176541.5|11
1733995070000|2024-12-12 09:17:50|176632.1|176542.1|176603.3|176513.3|176632.1|176542.1|176596.5|176506.5|15
1733995080000|2024-12-12 09:18:00|176604.7|176514.7|176609.2|176519.2|176609.8|176519.8|176604.7|176514.7|14
1733995090000|2024-12-12 09:18:10|176608.5|176518.5|176600.1|176510.1|176608.8|176518.8|176594.2|176504.2|13
1733995100000|2024-12-12 09:18:20|176600.7|176510.7|176594.2|176504.2|176601.2|176511.2|176594.2|176504.2|16
1733995110000|2024-12-12 09:18:30|176594.6|176504.6|176605.3|176515.3|176605.3|176515.3|176593|176503|14
1733995120000|2024-12-12 09:18:40|176605.1|176515.1|176593.9|176503.9|176605.3|176515.3|176593.9|176503.9|10
1733995130000|2024-12-12 09:18:50|176594.3|176504.3|176594.2|176504.2|176594.8|176504.8|176594|176504|5
1733995140000|2024-12-12 09:19:00|176594.4|176504.4|176592.3|176502.3|176597.4|176507.4|176592.3|176502.3|11
1733995150000|2024-12-12 09:19:10|176592.5|176502.5|176594.6|176504.6|176595.5|176505.5|176591.6|176501.6|8
1733995160000|2024-12-12 09:19:20|176594.8|176504.8|176592.1|176502.1|176594.8|176504.8|176589.8|176499.8|5
1733995170000|2024-12-12 09:19:30|176592.5|176502.5|176592|176502|176592.5|176502.5|176591.6|176501.6|7
1733995180000|2024-12-12 09:19:40|176591.8|176501.8|176592.4|176502.4|176592.4|176502.4|176591|176501|7
1733995190000|2024-12-12 09:19:50|176602.6|176512.6|176599.5|176509.5|176602.6|176512.6|176596.4|176506.4|13
1733995200000|2024-12-12 09:20:00|176600|176510|176618.9|176528.9|176620.7|176530.7|176596.8|176506.8|22
1733995210000|2024-12-12 09:20:10|176617.4|176527.4|176624.8|176534.8|176626.2|176536.2|176615.1|176525.1|13
1733995220000|2024-12-12 09:20:20|176625.6|176535.6|176625.9|176535.9|176626.7|176536.7|176625|176535|13
1733995230000|2024-12-12 09:20:30|176625.7|176535.7|176627.7|176537.7|176627.7|176537.7|176624.7|176534.7|11
1733995240000|2024-12-12 09:20:40|176627.9|176537.9|176612.1|176522.1|176627.9|176537.9|176612.1|176522.1|15
1733995250000|2024-12-12 09:20:50|176609.4|176519.4|176595.8|176505.8|176609.4|176519.4|176593.5|176503.5|20
1733995260000|2024-12-12 09:21:00|176596.2|176506.2|176602.2|176512.2|176603.1|176513.1|176595.2|176505.2|18
1733995270000|2024-12-12 09:21:10|176602.5|176512.5|176547|176457|176602.5|176512.5|176547|176457|22
1733995280000|2024-12-12 09:21:20|176546.8|176456.8|176535.5|176445.5|176546.8|176456.8|176531.7|176441.7|20
1733995290000|2024-12-12 09:21:30|176535.9|176445.9|176485.4|176395.4|176535.9|176445.9|176480.1|176390.1|20
1733995300000|2024-12-12 09:21:40|176485.6|176395.6|176482.6|176392.6|176485.6|176395.6|176472.1|176382.1|27
1733995310000|2024-12-12 09:21:50|176482.3|176392.3|176479.5|176389.5|176486.7|176396.7|176479.5|176389.5|20
1733995320000|2024-12-12 09:22:00|176481.2|176391.2|176482.9|176392.9|176482.9|176392.9|176478.8|176388.8|18
1733995330000|2024-12-12 09:22:10|176482.6|176392.6|176501.9|176411.9|176505.2|176415.2|176481.9|176391.9|18
1733995340000|2024-12-12 09:22:20|176501.5|176411.5|176507.5|176417.5|176508.2|176418.2|176501.5|176411.5|10
1733995350000|2024-12-12 09:22:30|176506.7|176416.7|176507.4|176417.4|176510.6|176420.6|176506.4|176416.4|7
1733995360000|2024-12-12 09:22:40|176507.8|176417.8|176507.9|176417.9|176507.9|176417.9|176507.2|176417.2|9
1733995370000|2024-12-12 09:22:50|176509|176419|176509.7|176419.7|176511.1|176421.1|176505.1|176415.1|13
1733995380000|2024-12-12 09:23:00|176509.6|176419.6|176512.4|176422.4|176512.4|176422.4|176509.5|176419.5|6
1733995390000|2024-12-12 09:23:10|176512.5|176422.5|176514|176424|176514|176424|176512.1|176422.1|7
1733995400000|2024-12-12 09:23:20|176508|176418|176486.8|176396.8|176518.3|176418|176486.8|176384.4|18
1733995410000|2024-12-12 09:23:30|176490.8|176400.8|176484.9|176394.9|176490.8|176400.8|176484.5|176394.5|12
1733995420000|2024-12-12 09:23:40|176486.2|176396.2|176441.9|176351.9|176490.6|176400.6|176441.9|176351.9|19
1733995430000|2024-12-12 09:23:50|176442.3|176352.3|176458.3|176368.3|176465.2|176375.2|176442.3|176352.3|23
1733995440000|2024-12-12 09:24:00|176456.4|176366.4|176451.2|176361.2|176456.4|176366.4|176447.4|176357.4|21
1733995450000|2024-12-12 09:24:10|176448.7|176358.7|176424.9|176334.9|176450.7|176360.7|176423.5|176333.5|25
1733995460000|2024-12-12 09:24:20|176427|176337|176447.8|176357.8|176449.4|176359.4|176427|176337|15
1733995470000|2024-12-12 09:24:30|176448.1|176358.1|176455.2|176365.2|176455.2|176365.2|176446.8|176356.8|18
1733995480000|2024-12-12 09:24:40|176455.8|176365.8|176413.9|176323.9|176456.8|176366.8|176413.9|176323.9|19
1733995490000|2024-12-12 09:24:50|176413.6|176323.6|176413.3|176323.3|176414.5|176324.5|176410.7|176320.7|21
1733995500000|2024-12-12 09:25:00|176414|176324|176403.8|176313.8|176414.3|176324.3|176395.9|176305.9|21
1733995510000|2024-12-12 09:25:10|176403.9|176313.9|176480.5|176350.5|176483.4|176353.4|176399.5|176309.5|26
1733995520000|2024-12-12 09:25:20|176475.1|176345.1|176477.2|176347.2|176477.9|176347.9|176466.3|176336.3|14
1733995530000|2024-12-12 09:25:30|176477|176347|176453.6|176323.6|176477|176347|176453.5|176323.5|16
1733995540000|2024-12-12 09:25:40|176453.7|176323.7|176455.1|176325.1|176458.4|176328.4|176453.1|176323.1|21
1733995550000|2024-12-12 09:25:50|176455.6|176325.6|176461.9|176331.9|176466.9|176336.9|176455.6|176325.6|23
1733995560000|2024-12-12 09:26:00|176464.7|176334.7|176462.8|176332.8|176465.5|176335.5|176462.8|176332.8|14
1733995570000|2024-12-12 09:26:10|176462.1|176332.1|176466.1|176336.1|176469.6|176339.6|176461.1|176331.1|26
1733995580000|2024-12-12 09:26:20|176466.3|176336.3|176467.1|176337.1|176468.8|176338.8|176465.6|176335.6|19
1733995590000|2024-12-12 09:26:30|176467.3|176337.3|176483.2|176353.2|176484|176354|176466.4|176336.4|16
1733995600000|2024-12-12 09:26:40|176483.4|176353.4|176480.5|176350.5|176485.1|176355.1|176480.5|176350.5|17
1733995610000|2024-12-12 09:26:50|176479.7|176349.7|176476|176346|176479.9|176349.9|176476|176346|18
1733995620000|2024-12-12 09:27:00|176475.2|176345.2|176481.3|176351.3|176481.5|176351.5|176474.2|176344.2|16
1733995630000|2024-12-12 09:27:10|176481.6|176351.6|176488.4|176358.4|176488.4|176358.4|176477.1|176347.1|16
1733995640000|2024-12-12 09:27:20|176487.2|176357.2|176526.1|176396.1|176527.9|176397.9|176486.2|176356.2|22
1733995650000|2024-12-12 09:27:30|176524.3|176394.3|176522.7|176392.7|176525.1|176395.1|176522.4|176392.4|10
1733995660000|2024-12-12 09:27:40|176523.3|176393.3|176513.6|176383.6|176523.3|176393.3|176513.6|176383.6|8
1733995670000|2024-12-12 09:27:50|176514.4|176384.4|176510.5|176380.5|176515.3|176385.3|176510.5|176380.5|15
1733995680000|2024-12-12 09:28:00|176512.1|176382.1|176516.1|176386.1|176516.1|176386.1|176509.9|176379.9|13
1733995690000|2024-12-12 09:28:10|176515.9|176385.9|176514.1|176384.1|176515.9|176385.9|176513.9|176383.9|8
1733995700000|2024-12-12 09:28:20|176513.3|176383.3|176512.5|176382.5|176516.3|176386.3|176512.3|176382.3|10
1733995710000|2024-12-12 09:28:30|176513.8|176383.8|176512.2|176382.2|176513.8|176383.8|176512.2|176382.2|5
1733995720000|2024-12-12 09:28:40|176512.4|176382.4|176524|176394|176524|176394|176512|176382|15
1733995730000|2024-12-12 09:28:50|176521.5|176391.5|176525.9|176395.9|176526.2|176396.2|176517.7|176387.7|15
1733995740000|2024-12-12 09:29:00|176521.3|176391.3|176531.2|176401.2|176531.2|176401.2|176521.2|176391.2|10
1733995750000|2024-12-12 09:29:10|176534|176404|176539.4|176409.4|176542.2|176412.2|176534|176404|20
1733995760000|2024-12-12 09:29:20|176537.7|176407.7|176536.4|176406.4|176537.7|176407.7|176535|176405|6
1733995770000|2024-12-12 09:29:30|176533.6|176403.6|176534.4|176404.4|176535.6|176405.6|176533.2|176403.2|7
1733995780000|2024-12-12 09:29:40|176531.6|176401.6|176526.5|176396.5|176533.2|176403.2|176524.1|176394.1|13
1733995790000|2024-12-12 09:29:50|176527.3|176397.3|176546.1|176416.1|176554|176424|176527.3|176397.3|26
1733995800000|2024-12-12 09:30:00|176543.3|176413.3|176550.1|176420.1|176553.2|176423.2|176543.3|176413.3|12
1733995810000|2024-12-12 09:30:10|176549.5|176419.5|176574.8|176444.8|176578.7|176448.7|176548.2|176418.2|17
1733995820000|2024-12-12 09:30:20|176577.2|176447.2|176566.6|176436.6|176578.2|176448.2|176566.6|176436.6|17
1733995830000|2024-12-12 09:30:30|176565.9|176435.9|176577.3|176447.3|176578.5|176448.5|176565.7|176435.7|24
1733995840000|2024-12-12 09:30:40|176575.7|176445.7|176575.6|176445.6|176580.5|176450.5|176573.9|176443.9|33
1733995850000|2024-12-12 09:30:50|176576.2|176446.2|176580|176450|176581.5|176451.5|176575.1|176445.1|18
1733995860000|2024-12-12 09:31:00|176580.2|176450.2|176580.2|176450.2|176580.2|176450.2|176580|176450|3
1733995870000|2024-12-12 09:31:10|176580|176450|176575.2|176445.2|176580|176450|176572.7|176442.7|14
1733995880000|2024-12-12 09:31:20|176574.9|176444.9|176574.8|176444.8|176574.9|176444.9|176571.7|176441.7|15
1733995890000|2024-12-12 09:31:30|176574.5|176444.5|176574.8|176444.8|176575.9|176445.9|176574.5|176444.5|14
1733995900000|2024-12-12 09:31:40|176575|176445|176575.9|176445.9|176577.3|176447.3|176575|176445|15
1733995910000|2024-12-12 09:31:50|176573.2|176443.2|176529.3|176399.3|176573.2|176443.2|176529.3|176399.3|18
1733995920000|2024-12-12 09:32:00|176529|176399|176530.2|176400.2|176530.4|176400.4|176528.4|176398.4|10
1733995930000|2024-12-12 09:32:10|176530.3|176400.3|176529|176399|176530.4|176400.4|176529|176399|4
1733995940000|2024-12-12 09:32:20|176528.8|176398.8|176532|176402|176533.6|176403.6|176528.8|176398.8|16
1733995950000|2024-12-12 09:32:30|176531|176401|176528.9|176398.9|176533.4|176403.4|176528|176398|16
1733995960000|2024-12-12 09:32:40|176530.5|176400.5|176527.6|176397.6|176530.5|176400.5|176526.8|176396.8|15
1733995970000|2024-12-12 09:32:50|176527.4|176397.4|176520.9|176390.9|176529.4|176399.4|176520.7|176390.7|11
1733995980000|2024-12-12 09:33:00|176520.7|176390.7|176536.9|176446.9|176536.9|176446.9|176511|176381|20
1733995990000|2024-12-12 09:33:10|176537.2|176447.2|176569.3|176479.3|176576.7|176486.7|176524.4|176434.4|22
1733996000000|2024-12-12 09:33:20|176568.5|176478.5|176584.6|176494.6|176598.2|176508.2|176567.8|176477.8|28
1733996010000|2024-12-12 09:33:30|176584.4|176494.4|176592.3|176502.3|176593.3|176503.3|176584.4|176494.4|19
1733996020000|2024-12-12 09:33:40|176592.6|176502.6|176587.9|176497.9|176598.5|176508.5|176586.9|176496.9|24
1733996030000|2024-12-12 09:33:50|176589.6|176499.6|176580.8|176490.8|176590|176500|176580.8|176490.8|19
1733996040000|2024-12-12 09:34:00|176581.3|176491.3|176586.4|176496.4|176586.4|176496.4|176570.8|176480.8|19
1733996050000|2024-12-12 09:34:10|176586.9|176496.9|176592.5|176502.5|176597.1|176507.1|176586.9|176496.9|24
1733996060000|2024-12-12 09:34:20|176592.7|176502.7|176601|176511|176603.2|176513.2|176589.3|176499.3|14
1733996070000|2024-12-12 09:34:30|176600.9|176510.9|176599.8|176509.8|176601.8|176511.8|176599.8|176509.8|13
1733996080000|2024-12-12 09:34:40|176600.4|176510.4|176611|176521|176613.5|176523.5|176593.9|176503.9|20
1733996090000|2024-12-12 09:34:50|176604.9|176514.9|176598.8|176508.8|176606.1|176516.1|176598.6|176508.6|16
1733996100000|2024-12-12 09:35:00|176594.7|176504.7|176594.6|176464.6|176617.6|176504.7|176576.9|176464.6|26
1733996110000|2024-12-12 09:35:10|176594.1|176464.1|176583.2|176453.2|176594.1|176464.1|176581.5|176451.5|13
1733996120000|2024-12-12 09:35:20|176582.9|176452.9|176575.3|176445.3|176582.9|176452.9|176575.3|176445.3|10
1733996130000|2024-12-12 09:35:30|176574|176444|176572.2|176442.2|176574|176444|176569.5|176439.5|8
1733996140000|2024-12-12 09:35:40|176565.2|176435.2|176528.7|176438.7|176565.2|176442.5|176528.7|176418.9|23
1733996150000|2024-12-12 09:35:50|176527.9|176437.9|176526.8|176436.8|176528.4|176438.4|176526.8|176436.8|13
1733996160000|2024-12-12 09:36:00|176526.5|176436.5|176529.2|176439.2|176530.3|176440.3|176526.5|176436.5|16
1733996170000|2024-12-12 09:36:10|176528.8|176438.8|176509.4|176419.4|176528.8|176438.8|176509.4|176419.4|16
1733996180000|2024-12-12 09:36:20|176508.4|176418.4|176490.6|176400.6|176508.4|176418.4|176490.4|176400.4|19
1733996190000|2024-12-12 09:36:30|176492.2|176402.2|176515|176425|176515.2|176425.2|176491.6|176401.6|16
1733996200000|2024-12-12 09:36:40|176514.8|176424.8|176521.7|176431.7|176521.8|176431.8|176512.1|176422.1|16
1733996210000|2024-12-12 09:36:50|176521.3|176431.3|176516.5|176426.5|176524.6|176434.6|176516.5|176426.5|17
1733996220000|2024-12-12 09:37:00|176516.3|176426.3|176515.8|176425.8|176516.3|176426.3|176515.8|176425.8|5
1733996230000|2024-12-12 09:37:10|176516.1|176426.1|176513.3|176423.3|176516.5|176426.5|176512.9|176422.9|14
1733996240000|2024-12-12 09:37:20|176512.6|176422.6|176512.6|176422.6|176513|176423|176509.8|176419.8|16
1733996250000|2024-12-12 09:37:30|176512.8|176422.8|176512.9|176422.9|176513.7|176423.7|176512.1|176422.1|13
1733996260000|2024-12-12 09:37:40|176513.2|176423.2|176513.4|176423.4|176517.2|176427.2|176513.2|176423.2|7
1733996270000|2024-12-12 09:37:50|176514|176424|176512.3|176422.3|176515|176425|176512|176422|15
1733996280000|2024-12-12 09:38:00|176512.5|176422.5|176511.5|176421.5|176514.2|176424.2|176508.7|176418.7|10
1733996290000|2024-12-12 09:38:10|176511.8|176421.8|176517.9|176427.9|176517.9|176427.9|176511.8|176421.8|9
1733996300000|2024-12-12 09:38:20|176517.7|176427.7|176527.6|176437.6|176530.1|176440.1|176517.7|176427.7|23
1733996310000|2024-12-12 09:38:30|176528.9|176438.9|176534.2|176444.2|176534.5|176444.5|176528.8|176438.8|11
1733996320000|2024-12-12 09:38:40|176533.7|176443.7|176565.7|176475.7|176570.8|176480.8|176533.7|176443.7|14
1733996330000|2024-12-12 09:38:50|176565.8|176475.8|176564.2|176474.2|176566.2|176476.2|176561.5|176471.5|17
1733996340000|2024-12-12 09:39:00|176564.3|176474.3|176587.7|176497.7|176587.8|176497.8|176564.3|176474.3|15
1733996350000|2024-12-12 09:39:10|176587.9|176497.9|176585.1|176495.1|176588.9|176498.9|176583.5|176493.5|20
1733996360000|2024-12-12 09:39:20|176584.4|176494.4|176604.5|176514.5|176615.3|176525.3|176581.4|176491.4|22
1733996370000|2024-12-12 09:39:30|176605.3|176515.3|176574.3|176444.3|176608.4|176518.4|176547|176439|23
1733996380000|2024-12-12 09:39:40|176573.6|176443.6|176570.4|176440.4|176577.4|176447.4|176569.5|176439.5|19
1733996390000|2024-12-12 09:39:50|176569.6|176439.6|176581|176451|176581.2|176451.2|176569.6|176439.6|21
1733996400000|2024-12-12 09:40:00|176585.2|176455.2|176585.9|176455.9|176587|176457|176583.4|176453.4|12
1733996410000|2024-12-12 09:40:10|176585.8|176455.8|176579.4|176449.4|176585.9|176455.9|176579.4|176449.4|10
1733996420000|2024-12-12 09:40:20|176582.5|176452.5|176584.3|176454.3|176590.7|176460.7|176581.9|176451.9|24
1733996430000|2024-12-12 09:40:30|176586.6|176456.6|176597.3|176467.3|176600.8|176470.8|176586.6|176456.6|9
1733996440000|2024-12-12 09:40:40|176597.6|176467.6|176597.4|176467.4|176597.9|176467.9|176595.9|176465.9|9
1733996450000|2024-12-12 09:40:50|176597.6|176467.6|176542.2|176412.2|176603.3|176473.3|176541.4|176411.4|19
1733996460000|2024-12-12 09:41:00|176541.8|176411.8|176508|176418|176542.2|176418.6|176504.6|176407.1|21
1733996470000|2024-12-12 09:41:10|176508.2|176418.2|176525.3|176395.3|176529.8|176418.2|176505.6|176395.2|13
1733996480000|2024-12-12 09:41:20|176525.7|176395.7|176524.1|176394.1|176526|176396|176523.9|176393.9|5
1733996490000|2024-12-12 09:41:30|176523.9|176393.9|176496.2|176406.2|176524.5|176406.2|176495.2|176390.2|8
1733996500000|2024-12-12 09:41:40|176496.4|176406.4|176485.2|176395.2|176496.4|176406.4|176485.2|176395.2|6
1733996510000|2024-12-12 09:41:50|176486.4|176396.4|176548.2|176418.2|176548.3|176418.3|176485.6|176395.6|16
1733996520000|2024-12-12 09:42:00|176548.7|176418.7|176549.5|176419.5|176549.5|176419.5|176547.2|176417.2|13
1733996530000|2024-12-12 09:42:10|176550.5|176420.5|176552.2|176422.2|176558.4|176428.4|176550.5|176420.5|10
1733996540000|2024-12-12 09:42:20|176551.9|176421.9|176581.9|176451.9|176584.4|176454.4|176551.9|176421.9|17
1733996550000|2024-12-12 09:42:30|176582|176452|176580.2|176450.2|176584.4|176454.4|176580.2|176450.2|17
1733996560000|2024-12-12 09:42:40|176581.4|176451.4|176582.4|176452.4|176583.6|176453.6|176581.4|176451.4|6
1733996570000|2024-12-12 09:42:50|176582|176452|176607|176477|176607|176477|176580.9|176450.9|21
1733996580000|2024-12-12 09:43:00|176606.6|176476.6|176606.2|176476.2|176615.1|176485.1|176603.7|176473.7|23
1733996590000|2024-12-12 09:43:10|176604|176474|176614.2|176484.2|176614.2|176484.2|176603.2|176473.2|15
1733996600000|2024-12-12 09:43:20|176615|176485|176591.2|176461.2|176618.5|176488.5|176589.6|176459.6|15
1733996610000|2024-12-12 09:43:30|176589.6|176459.6|176587.5|176457.5|176589.6|176459.6|176586.4|176456.4|23
1733996620000|2024-12-12 09:43:40|176587.7|176457.7|176587.1|176457.1|176588.3|176458.3|176583.5|176453.5|23
1733996630000|2024-12-12 09:43:50|176586.7|176456.7|176590.2|176460.2|176590.4|176460.4|176586.2|176456.2|10
1733996640000|2024-12-12 09:44:00|176590.4|176460.4|176594|176464|176595|176465|176590.4|176460.4|15
1733996650000|2024-12-12 09:44:10|176595|176465|176595.1|176465.1|176595.1|176465.1|176593.1|176463.1|10
1733996660000|2024-12-12 09:44:20|176594.9|176464.9|176607.4|176477.4|176607.6|176477.6|176594.3|176464.3|12
1733996670000|2024-12-12 09:44:30|176606.6|176476.6|176607.2|176477.2|176607.6|176477.6|176606.6|176476.6|6
1733996680000|2024-12-12 09:44:40|176602.6|176472.6|176593.4|176463.4|176602.6|176472.6|176593.4|176463.4|18
1733996690000|2024-12-12 09:44:50|176593.6|176463.6|176595.7|176465.7|176595.7|176465.7|176592.8|176462.8|18
1733996700000|2024-12-12 09:45:00|176595.9|176465.9|176598.5|176468.5|176598.7|176468.7|176595|176465|17
1733996710000|2024-12-12 09:45:10|176598.3|176468.3|176601.6|176471.6|176601.6|176471.6|176594.5|176464.5|16
1733996720000|2024-12-12 09:45:20|176601.7|176471.7|176597.2|176467.2|176604.1|176474.1|176597.2|176467.2|19
1733996730000|2024-12-12 09:45:30|176597.6|176467.6|176596.7|176466.7|176597.6|176467.6|176596.5|176466.5|8
1733996740000|2024-12-12 09:45:40|176597.2|176467.2|176599.4|176469.4|176601.2|176471.2|176597.2|176467.2|13
1733996750000|2024-12-12 09:45:50|176600.6|176470.6|176602.8|176472.8|176602.8|176472.8|176599.6|176469.6|13
1733996760000|2024-12-12 09:46:00|176603.1|176473.1|176604.9|176474.9|176606.2|176476.2|176603.1|176473.1|16
1733996770000|2024-12-12 09:46:10|176605.6|176475.6|176597|176467|176605.6|176475.6|176594.5|176464.5|18
1733996780000|2024-12-12 09:46:20|176595|176465|176598.4|176468.4|176598.4|176468.4|176595|176465|15
1733996790000|2024-12-12 09:46:30|176598.9|176468.9|176608.6|176478.6|176614.5|176484.5|176598.8|176468.8|17
1733996800000|2024-12-12 09:46:40|176610.6|176480.6|176599|176469|176613.3|176483.3|176597.4|176467.4|20
1733996810000|2024-12-12 09:46:50|176597.3|176467.3|176592.1|176462.1|176597.3|176467.3|176591.8|176461.8|15
1733996820000|2024-12-12 09:47:00|176592.3|176462.3|176556.2|176466.2|176592.9|176469.4|176554.4|176449.8|19
1733996830000|2024-12-12 09:47:10|176556|176466|176555.3|176465.3|176556.2|176466.2|176552.3|176462.3|10
1733996840000|2024-12-12 09:47:20|176554.3|176464.3|176552.6|176462.6|176555.6|176465.6|176552.2|176462.2|16
1733996850000|2024-12-12 09:47:30|176554|176464|176551.9|176461.9|176557.7|176467.7|176551.9|176461.9|15
1733996860000|2024-12-12 09:47:40|176551.5|176461.5|176553.5|176463.5|176553.5|176463.5|176551.5|176461.5|8
1733996870000|2024-12-12 09:47:50|176554|176464|176552.6|176462.6|176554|176464|176552.6|176462.6|6
1733996880000|2024-12-12 09:48:00|176552.8|176462.8|176557.5|176467.5|176557.5|176467.5|176552.8|176462.8|7
1733996890000|2024-12-12 09:48:10|176557.6|176467.6|176569.6|176479.6|176571.6|176481.6|176557.6|176467.6|18
1733996900000|2024-12-12 09:48:20|176569.4|176479.4|176565.4|176475.4|176569.4|176479.4|176565.4|176475.4|13
1733996910000|2024-12-12 09:48:30|176564.2|176474.2|176558|176468|176564.2|176474.2|176558|176468|11
1733996920000|2024-12-12 09:48:40|176557.4|176467.4|176558.3|176468.3|176559.1|176469.1|176555.8|176465.8|9
1733996930000|2024-12-12 09:48:50|176559.1|176469.1|176556.5|176466.5|176559.1|176469.1|176556.5|176466.5|9
1733996940000|2024-12-12 09:49:00|176556.7|176466.7|176556.9|176466.9|176557.5|176467.5|176556.7|176466.7|7
1733996950000|2024-12-12 09:49:10|176557.3|176467.3|176557.1|176467.1|176557.5|176467.5|176556.9|176466.9|7
1733996960000|2024-12-12 09:49:20|176557.5|176467.5|176545.9|176455.9|176557.5|176467.5|176545.9|176455.9|19
1733996970000|2024-12-12 09:49:30|176546.1|176456.1|176484.3|176354.3|176546.9|176456.9|176468.6|176353|13
1733996980000|2024-12-12 09:49:40|176483.5|176353.5|176448|176318|176483.5|176353.5|176448|176318|19
1733996990000|2024-12-12 09:49:50|176451.2|176321.2|176459|176329|176466.7|176336.7|176448.1|176318.1|26
1733997000000|2024-12-12 09:50:00|176458|176328|176459.1|176329.1|176459.8|176329.8|176455.8|176325.8|15
1733997010000|2024-12-12 09:50:10|176459.4|176329.4|176459.4|176329.4|176459.7|176329.7|176459.2|176329.2|6
1733997020000|2024-12-12 09:50:20|176460.6|176330.6|176488.3|176358.3|176488.3|176358.3|176460.6|176330.6|20
1733997030000|2024-12-12 09:50:30|176488.5|176358.5|176521.2|176391.2|176526.3|176396.3|176488.5|176358.5|26
1733997040000|2024-12-12 09:50:40|176519.9|176389.9|176518.4|176388.4|176522.3|176392.3|176516.3|176386.3|21
1733997050000|2024-12-12 09:50:50|176519.2|176389.2|176518.8|176388.8|176519.2|176389.2|176515.9|176385.9|12
1733997060000|2024-12-12 09:51:00|176518.9|176388.9|176518.1|176388.1|176519.2|176389.2|176517.6|176387.6|14
1733997070000|2024-12-12 09:51:10|176518.5|176388.5|176515.2|176385.2|176518.5|176388.5|176511|176381|9
1733997080000|2024-12-12 09:51:20|176515.9|176385.9|176528.8|176398.8|176528.8|176398.8|176515.9|176385.9|21
1733997090000|2024-12-12 09:51:30|176528.3|176398.3|176511.4|176421.4|176530.4|176423.2|176510.1|176398.3|14
1733997100000|2024-12-12 09:51:40|176511.3|176421.3|176532.7|176402.7|176532.9|176422.5|176511.3|176401.9|11
1733997110000|2024-12-12 09:51:50|176533.1|176403.1|176538.8|176408.8|176561.6|176431.6|176532|176402|23
1733997120000|2024-12-12 09:52:00|176538.4|176408.4|176502.8|176412.8|176545.9|176430.3|176501.8|176408.4|20
1733997130000|2024-12-12 09:52:10|176501.2|176411.2|176499.2|176409.2|176501.2|176411.2|176490.4|176400.4|24
1733997140000|2024-12-12 09:52:20|176499|176409|176491.3|176401.3|176499.8|176409.8|176491.3|176401.3|17
1733997150000|2024-12-12 09:52:30|176491.6|176401.6|176486.2|176396.2|176491.8|176401.8|176485.4|176395.4|11
1733997160000|2024-12-12 09:52:40|176486|176396|176498.8|176408.8|176498.8|176408.8|176486|176396|13
1733997170000|2024-12-12 09:52:50|176498.1|176408.1|176496.9|176406.9|176498.9|176408.9|176489.2|176399.2|17
1733997180000|2024-12-12 09:53:00|176496.3|176406.3|176499.8|176409.8|176501.8|176411.8|176495.1|176405.1|17
1733997190000|2024-12-12 09:53:10|176500|176410|176491|176401|176501.8|176411.8|176491|176401|16
1733997200000|2024-12-12 09:53:20|176490.7|176400.7|176488.7|176398.7|176493.3|176403.3|176488.7|176398.7|13
1733997210000|2024-12-12 09:53:30|176489.7|176399.7|176500.5|176410.5|176500.5|176410.5|176489.1|176399.1|10
1733997220000|2024-12-12 09:53:40|176500.8|176410.8|176504|176414|176504|176414|176499.9|176409.9|18
1733997230000|2024-12-12 09:53:50|176504.7|176414.7|176499.6|176409.6|176504.7|176414.7|176499.2|176409.2|16
1733997240000|2024-12-12 09:54:00|176501.1|176411.1|176507.1|176417.1|176507.1|176417.1|176501.1|176411.1|10
1733997250000|2024-12-12 09:54:10|176507.6|176417.6|176501|176411|176508|176418|176495|176405|20
1733997260000|2024-12-12 09:54:20|176501.5|176411.5|176501.8|176411.8|176501.8|176411.8|176501.3|176411.3|4
1733997270000|2024-12-12 09:54:30|176501.3|176411.3|176489.4|176399.4|176501.3|176411.3|176489.4|176399.4|17
1733997280000|2024-12-12 09:54:40|176489.7|176399.7|176497.4|176407.4|176500.4|176410.4|176489.7|176399.7|15
1733997290000|2024-12-12 09:54:50|176497.5|176407.5|176504.7|176414.7|176504.7|176414.7|176497.5|176407.5|11
1733997300000|2024-12-12 09:55:00|176506.3|176416.3|176532.2|176442.2|176541.1|176451.1|176506.3|176416.3|16
1733997310000|2024-12-12 09:55:10|176533.8|176443.8|176559|176469|176572.1|176482.1|176532.2|176442.2|19
1733997320000|2024-12-12 09:55:20|176556.7|176466.7|176559.1|176469.1|176567.7|176477.7|176555.3|176465.3|15
1733997330000|2024-12-12 09:55:30|176559.3|176469.3|176555.3|176465.3|176566.8|176476.8|176554.3|176464.3|21
1733997340000|2024-12-12 09:55:40|176549.2|176459.2|176537.4|176447.4|176549.2|176459.2|176522.9|176432.9|22
1733997350000|2024-12-12 09:55:50|176537.2|176447.2|176544.4|176454.4|176545.7|176455.7|176536.2|176446.2|12
1733997360000|2024-12-12 09:56:00|176543|176453|176557|176467|176557.1|176467.1|176537.5|176447.5|15
1733997370000|2024-12-12 09:56:10|176556.3|176466.3|176556.6|176466.6|176557.6|176467.6|176556.1|176466.1|8
1733997380000|2024-12-12 09:56:20|176556.4|176466.4|176578.1|176488.1|176583.1|176493.1|176556.4|176466.4|15
1733997390000|2024-12-12 09:56:30|176578|176488|176574.2|176484.2|176578|176488|176574.2|176484.2|16
1733997400000|2024-12-12 09:56:40|176574.3|176484.3|176575.9|176485.9|176576.4|176486.4|176571.7|176481.7|13
1733997410000|2024-12-12 09:56:50|176575.7|176485.7|176573.8|176483.8|176575.7|176485.7|176572.2|176482.2|8
1733997420000|2024-12-12 09:57:00|176572.9|176482.9|176592.5|176462.5|176593|176484.3|176572.3|176448.1|14
1733997430000|2024-12-12 09:57:10|176591.3|176461.3|176580|176450|176591.3|176461.3|176578.9|176448.9|18
1733997440000|2024-12-12 09:57:20|176579.1|176449.1|176571.1|176441.1|176579.1|176449.1|176570.5|176440.5|12
1733997450000|2024-12-12 09:57:30|176550.4|176420.4|176547.7|176417.7|176550.4|176420.4|176542.2|176412.2|18
1733997460000|2024-12-12 09:57:40|176548.1|176418.1|176542.8|176452.8|176554|176457.7|176542.4|176414.8|18
1733997470000|2024-12-12 09:57:50|176544.6|176454.6|176570.5|176480.5|176572.4|176482.4|176543.6|176453.6|22
1733997480000|2024-12-12 09:58:00|176570.4|176480.4|176580.8|176490.8|176591.4|176501.4|176570.4|176480.4|21
1733997490000|2024-12-12 09:58:10|176579.7|176489.7|176588.9|176498.9|176589.6|176499.6|176579.5|176489.5|16
1733997500000|2024-12-12 09:58:20|176588.8|176498.8|176588.4|176498.4|176588.8|176498.8|176587.5|176497.5|13
1733997510000|2024-12-12 09:58:30|176588.2|176498.2|176581.9|176491.9|176588.5|176498.5|176581.8|176491.8|15
1733997520000|2024-12-12 09:58:40|176582.2|176492.2|176566.9|176476.9|176582.2|176492.2|176565.6|176475.6|21
1733997530000|2024-12-12 09:58:50|176567|176477|176565.1|176475.1|176567.6|176477.6|176565|176475|7
1733997540000|2024-12-12 09:59:00|176565.9|176475.9|176577.8|176487.8|176578.5|176488.5|176565.9|176475.9|17
1733997550000|2024-12-12 09:59:10|176578.2|176488.2|176568.2|176478.2|176578.2|176488.2|176567.6|176477.6|15
1733997560000|2024-12-12 09:59:20|176566.6|176476.6|176566.3|176476.3|176566.6|176476.6|176563.4|176473.4|10
1733997570000|2024-12-12 09:59:30|176563.5|176473.5|176564.2|176474.2|176568.3|176478.3|176563.2|176473.2|13
1733997580000|2024-12-12 09:59:40|176564|176474|176547.5|176457.5|176564.4|176474.4|176544.9|176454.9|16
1733997590000|2024-12-12 09:59:50|176548.3|176458.3|176544.2|176454.2|176549.5|176459.5|176544.2|176454.2|11
1733997600000|2024-12-12 10:00:00|176553|176463|176549.4|176459.4|176554.6|176464.6|176544.2|176454.2|19
1733997610000|2024-12-12 10:00:10|176549.5|176459.5|176556.6|176466.6|176561|176471|176549.5|176459.5|23
1733997620000|2024-12-12 10:00:20|176556.8|176466.8|176543.5|176453.5|176558.7|176468.7|176542.6|176452.6|18
1733997630000|2024-12-12 10:00:30|176543.4|176453.4|176547.8|176457.8|176548|176458|176543.4|176453.4|13
1733997640000|2024-12-12 10:00:40|176547.6|176457.6|176546.1|176456.1|176547.6|176457.6|176545.2|176455.2|8
1733997650000|2024-12-12 10:00:50|176546.3|176456.3|176551.6|176461.6|176552.7|176462.7|176546.3|176456.3|17
1733997660000|2024-12-12 10:01:00|176551.9|176461.9|176553|176463|176554.2|176464.2|176551.8|176461.8|10
1733997670000|2024-12-12 10:01:10|176553.4|176463.4|176557.5|176467.5|176564.6|176474.6|176553.4|176463.4|13
1733997680000|2024-12-12 10:01:20|176556|176466|176539.2|176449.2|176556.4|176466.4|176539.2|176449.2|7
1733997690000|2024-12-12 10:01:30|176539.7|176449.7|176539.8|176449.8|176540|176450|176539.6|176449.6|4
1733997700000|2024-12-12 10:01:40|176537|176447|176529.3|176439.3|176537|176447|176529.3|176439.3|5
1733997710000|2024-12-12 10:01:50|176528.5|176438.5|176528.6|176438.6|176529|176439|176527.6|176437.6|9
1733997720000|2024-12-12 10:02:00|176528.4|176438.4|176462.1|176372.1|176528.4|176438.4|176462.1|176372.1|12
1733997730000|2024-12-12 10:02:10|176480.7|176350.7|176463.6|176373.6|176483.5|176380.2|176455.6|176350.7|27
1733997740000|2024-12-12 10:02:20|176463.1|176373.1|176476.5|176386.5|176478.2|176388.2|176462|176372|17
1733997750000|2024-12-12 10:02:30|176478.4|176388.4|176480.3|176390.3|176482.1|176392.1|176478|176388|14
1733997760000|2024-12-12 10:02:40|176478.8|176388.8|176482.9|176392.9|176482.9|176392.9|176478.8|176388.8|6
1733997770000|2024-12-12 10:02:50|176483.1|176393.1|176473.8|176383.8|176488.3|176398.3|176468.7|176378.7|18
1733997780000|2024-12-12 10:03:00|176477.9|176387.9|176477.1|176387.1|176478.9|176388.9|176469|176379|20
1733997790000|2024-12-12 10:03:10|176479.1|176389.1|176479.2|176389.2|176479.2|176389.2|176474.9|176384.9|19
1733997800000|2024-12-12 10:03:20|176479|176389|176477.3|176387.3|176480.3|176390.3|176476.1|176386.1|12
1733997810000|2024-12-12 10:03:30|176477.1|176387.1|176473.5|176383.5|176478.3|176388.3|176472.7|176382.7|18
1733997820000|2024-12-12 10:03:40|176473.7|176383.7|176428.7|176338.7|176473.7|176383.7|176428.7|176338.7|16
1733997830000|2024-12-12 10:03:50|176428.5|176338.5|176417.6|176327.6|176428.9|176338.9|176417.4|176327.4|14
1733997840000|2024-12-12 10:04:00|176413.7|176323.7|176415.5|176325.5|176417.3|176327.3|176413.3|176323.3|7
1733997850000|2024-12-12 10:04:10|176415.6|176325.6|176419|176329|176424.1|176334.1|176415.6|176325.6|13
1733997860000|2024-12-12 10:04:20|176418|176328|176441.3|176351.3|176441.3|176351.3|176411.1|176321.1|13
1733997870000|2024-12-12 10:04:30|176441.9|176351.9|176440.8|176350.8|176441.9|176351.9|176438.4|176348.4|11
1733997880000|2024-12-12 10:04:40|176440.4|176350.4|176435.7|176345.7|176440.4|176350.4|176435.7|176345.7|10
1733997890000|2024-12-12 10:04:50|176436.1|176346.1|176435.9|176345.9|176436.1|176346.1|176432.9|176342.9|11
1733997900000|2024-12-12 10:05:00|176436.3|176346.3|176433.2|176343.2|176436.3|176346.3|176431.8|176341.8|10
1733997910000|2024-12-12 10:05:10|176433.8|176343.8|176445.9|176355.9|176446.6|176356.6|176433.8|176343.8|17
1733997920000|2024-12-12 10:05:20|176445.5|176355.5|176436|176346|176445.5|176355.5|176436|176346|13
1733997930000|2024-12-12 10:05:30|176436.6|176346.6|176432|176342|176436.6|176346.6|176431.8|176341.8|10
1733997940000|2024-12-12 10:05:40|176432.5|176342.5|176434.1|176344.1|176434.1|176344.1|176432.5|176342.5|6
1733997950000|2024-12-12 10:05:50|176434.3|176344.3|176432.6|176342.6|176435.2|176345.2|176432.4|176342.4|8
1733997960000|2024-12-12 10:06:00|176427.1|176337.1|176432.6|176342.6|176432.6|176342.6|176427.1|176337.1|13
1733997970000|2024-12-12 10:06:10|176432.8|176342.8|176434.8|176344.8|176434.8|176344.8|176432.8|176342.8|6
1733997980000|2024-12-12 10:06:20|176435.6|176345.6|176426.4|176336.4|176437.5|176347.5|176419.6|176329.6|16
1733997990000|2024-12-12 10:06:30|176427.4|176337.4|176426.2|176336.2|176427.6|176337.6|176417.5|176327.5|18
1733998000000|2024-12-12 10:06:40|176426.3|176336.3|176425.6|176335.6|176426.3|176336.3|176425.4|176335.4|12
1733998010000|2024-12-12 10:06:50|176425.5|176335.5|176425.3|176335.3|176425.8|176335.8|176425.3|176335.3|6
1733998020000|2024-12-12 10:07:00|176424.3|176334.3|176388.5|176298.5|176427.7|176337.7|176388.5|176298.5|19
1733998030000|2024-12-12 10:07:10|176388.3|176298.3|176380.9|176290.9|176388.6|176298.6|176376.3|176286.3|19
1733998040000|2024-12-12 10:07:20|176380|176290|176421.1|176291.1|176421.1|176298|176376.5|176273.2|16
1733998050000|2024-12-12 10:07:30|176417.2|176287.2|176418.7|176288.7|176419.2|176289.2|176415.9|176285.9|14
1733998060000|2024-12-12 10:07:40|176418.9|176288.9|176420.5|176330.5|176426.4|176330.5|176417.9|176288.5|16
1733998070000|2024-12-12 10:07:50|176423.2|176333.2|176405.4|176315.4|176425.7|176335.7|176404.2|176314.2|20
1733998080000|2024-12-12 10:08:00|176405.2|176315.2|176409.6|176319.6|176410.2|176320.2|176403.7|176313.7|23
1733998090000|2024-12-12 10:08:10|176409.4|176319.4|176414.8|176324.8|176416|176326|176409.4|176319.4|9
1733998100000|2024-12-12 10:08:20|176412.1|176322.1|176407.5|176317.5|176412.5|176322.5|176405.4|176315.4|17
1733998110000|2024-12-12 10:08:30|176409.7|176319.7|176414|176324|176414|176324|176409.5|176319.5|13
1733998120000|2024-12-12 10:08:40|176413.7|176323.7|176409|176319|176413.7|176323.7|176400|176310|24
1733998130000|2024-12-12 10:08:50|176409.9|176319.9|176414.4|176324.4|176417.8|176327.8|176409.9|176319.9|9
1733998140000|2024-12-12 10:09:00|176414.3|176324.3|176416.8|176326.8|176420.8|176330.8|176414.3|176324.3|12
1733998150000|2024-12-12 10:09:10|176416|176326|176415.4|176325.4|176419.9|176329.9|176415.4|176325.4|13
1733998160000|2024-12-12 10:09:20|176415.9|176325.9|176418.6|176328.6|176418.6|176328.6|176415.6|176325.6|5
1733998170000|2024-12-12 10:09:30|176418.4|176328.4|176464.8|176374.8|176465.4|176375.4|176417.3|176327.3|24
1733998180000|2024-12-12 10:09:40|176464.2|176374.2|176493.8|176403.8|176495|176405|176464.2|176374.2|21
1733998190000|2024-12-12 10:09:50|176491.8|176401.8|176501.1|176411.1|176501.4|176411.4|176491.8|176401.8|15
1733998200000|2024-12-12 10:10:00|176500.9|176410.9|176487|176397|176500.9|176410.9|176485.8|176395.8|16
1733998210000|2024-12-12 10:10:10|176487.6|176397.6|176484.9|176394.9|176489|176399|176483.6|176393.6|16
1733998220000|2024-12-12 10:10:20|176487.2|176397.2|176488.1|176398.1|176488.6|176398.6|176484.4|176394.4|12
1733998230000|2024-12-12 10:10:30|176487.9|176397.9|176488.8|176398.8|176488.8|176398.8|176486.7|176396.7|7
1733998240000|2024-12-12 10:10:40|176488|176398|176499.6|176369.6|176499.6|176398|176458.9|176365.8|17
1733998250000|2024-12-12 10:10:50|176499.3|176369.3|176515.7|176385.7|176517.4|176387.4|176499.3|176369.3|21
1733998260000|2024-12-12 10:11:00|176515.4|176385.4|176514.8|176384.8|176516.2|176386.2|176514.8|176384.8|9
1733998270000|2024-12-12 10:11:10|176515.6|176385.6|176510.4|176380.4|176515.7|176385.7|176510.4|176380.4|19
1733998280000|2024-12-12 10:11:20|176508.2|176378.2|176511.7|176381.7|176514.6|176384.6|176502.4|176372.4|19
1733998290000|2024-12-12 10:11:30|176512.3|176382.3|176513.1|176383.1|176513.1|176383.1|176512.3|176382.3|6
1733998300000|2024-12-12 10:11:40|176513.3|176383.3|176512.3|176382.3|176514.9|176384.9|176512.1|176382.1|8
1733998310000|2024-12-12 10:11:50|176512|176382|176510|176380|176512.9|176382.9|176509.2|176379.2|20
1733998320000|2024-12-12 10:12:00|176511.4|176381.4|176437.8|176347.8|176515.1|176385.1|176436.3|176346.3|20
1733998330000|2024-12-12 10:12:10|176438.7|176348.7|176465.2|176335.2|176467.3|176353.7|176438.7|176327.6|22
1733998340000|2024-12-12 10:12:20|176464.5|176334.5|176479|176349|176479|176349|176464.5|176334.5|16
1733998350000|2024-12-12 10:12:30|176479.5|176349.5|176486.9|176356.9|176491|176361|176479.5|176349.5|20
1733998360000|2024-12-12 10:12:40|176487.4|176357.4|176491.8|176361.8|176493.3|176363.3|176481.5|176351.5|17
1733998370000|2024-12-12 10:12:50|176493|176363|176467.6|176337.6|176493|176363|176467.2|176337.2|21
1733998380000|2024-12-12 10:13:00|176464.9|176334.9|176468.7|176338.7|176472.7|176342.7|176464.9|176334.9|18
1733998390000|2024-12-12 10:13:10|176468.8|176338.8|176436.3|176346.3|176468.8|176353.7|176436.3|176333|15
1733998400000|2024-12-12 10:13:20|176436.4|176346.4|176426.6|176336.6|176436.5|176346.5|176426.3|176336.3|10
1733998410000|2024-12-12 10:13:30|176424.5|176334.5|176414.4|176324.4|176424.6|176334.6|176414|176324|16
1733998420000|2024-12-12 10:13:40|176414.6|176324.6|176424.7|176334.7|176424.7|176334.7|176414.6|176324.6|14
1733998430000|2024-12-12 10:13:50|176425|176335|176423.6|176333.6|176427.9|176337.9|176415.9|176325.9|26
1733998440000|2024-12-12 10:14:00|176423.8|176333.8|176424.7|176334.7|176424.8|176334.8|176423.8|176333.8|7
1733998450000|2024-12-12 10:14:10|176425.1|176335.1|176436.4|176346.4|176436.4|176346.4|176417|176327|12
1733998460000|2024-12-12 10:14:20|176436|176346|176434.9|176344.9|176437.1|176347.1|176434.3|176344.3|13
1733998470000|2024-12-12 10:14:30|176435.1|176345.1|176436.5|176346.5|176437.5|176347.5|176435.1|176345.1|7
1733998480000|2024-12-12 10:14:40|176437.7|176347.7|176436.8|176346.8|176439.9|176349.9|176436.4|176346.4|13
1733998490000|2024-12-12 10:14:50|176436.6|176346.6|176428.4|176338.4|176436.6|176346.6|176428.2|176338.2|12
1733998500000|2024-12-12 10:15:00|176428.3|176338.3|176379|176249|176435.3|176338.3|176359.2|176245.6|25
1733998510000|2024-12-12 10:15:10|176381.6|176251.6|176367.2|176277.2|176406.5|176277.2|176365.2|176251.6|21
1733998520000|2024-12-12 10:15:20|176366.4|176276.4|176403.6|176273.6|176403.6|176293.2|176366.4|176273.4|15
1733998530000|2024-12-12 10:15:30|176403.7|176273.7|176367.5|176277.5|176404|176278.2|176367.3|176273.7|12
1733998540000|2024-12-12 10:15:40|176367.9|176277.9|176365.1|176275.1|176367.9|176277.9|176365.1|176275.1|6
1733998550000|2024-12-12 10:15:50|176363.9|176273.9|176365.1|176275.1|176365.1|176275.1|176363.7|176273.7|9
1733998560000|2024-12-12 10:16:00|176365.3|176275.3|176375.4|176285.4|176375.4|176285.4|176364.5|176274.5|12
1733998570000|2024-12-12 10:16:10|176375.9|176285.9|176377.5|176287.5|176377.5|176287.5|176373.7|176283.7|17
1733998580000|2024-12-12 10:16:20|176379.3|176289.3|176382|176292|176382.5|176292.5|176379.3|176289.3|21
1733998590000|2024-12-12 10:16:30|176382.2|176292.2|176371.4|176281.4|176383.5|176293.5|176371.3|176281.3|19
1733998600000|2024-12-12 10:16:40|176370|176280|176362.9|176272.9|176370|176280|176362.3|176272.3|12
1733998610000|2024-12-12 10:16:50|176362.4|176272.4|176364|176274|176364.2|176274.2|176362.2|176272.2|7
1733998620000|2024-12-12 10:17:00|176364.1|176274.1|176358.4|176268.4|176364.3|176274.3|176357.4|176267.4|11
1733998630000|2024-12-12 10:17:10|176358.2|176268.2|176357.8|176267.8|176358.9|176268.9|176357.1|176267.1|11
1733998640000|2024-12-12 10:17:20|176358|176268|176364.1|176274.1|176364.1|176274.1|176357.7|176267.7|11
1733998650000|2024-12-12 10:17:30|176364.7|176274.7|176366.1|176276.1|176373.6|176283.6|176364.1|176274.1|14
1733998660000|2024-12-12 10:17:40|176366.3|176276.3|176391.3|176261.3|176394.1|176276.3|176366.3|176261.3|4
1733998670000|2024-12-12 10:17:50|176392.3|176262.3|176384.3|176254.3|176392.3|176262.3|176383.4|176253.4|13
1733998680000|2024-12-12 10:18:00|176383.9|176253.9|176389.3|176259.3|176398.9|176268.9|176383.9|176253.9|15
1733998690000|2024-12-12 10:18:10|176389.5|176259.5|176357.2|176267.2|176389.5|176269.8|176357.2|176256.4|11
1733998700000|2024-12-12 10:18:20|176357.4|176267.4|176374.2|176284.2|176374.2|176284.2|176357.4|176267.4|12
1733998710000|2024-12-12 10:18:30|176373.9|176283.9|176378.9|176288.9|176381|176291|176373.9|176283.9|17
1733998720000|2024-12-12 10:18:40|176379.4|176289.4|176372.8|176282.8|176379.4|176289.4|176370.9|176280.9|32
1733998730000|2024-12-12 10:18:50|176373|176283|176378.1|176288.1|176378.1|176288.1|176368.4|176278.4|28
1733998740000|2024-12-12 10:19:00|176378.8|176288.8|176380.2|176290.2|176383|176293|176377.2|176287.2|24
1733998750000|2024-12-12 10:19:10|176380|176290|176379.7|176289.7|176381.6|176291.6|176379|176289|13
1733998760000|2024-12-12 10:19:20|176380.2|176290.2|176395.1|176305.1|176395.6|176305.6|176380.2|176290.2|16
1733998770000|2024-12-12 10:19:30|176395.4|176305.4|176382.3|176292.3|176395.7|176305.7|176381.8|176291.8|8
1733998780000|2024-12-12 10:19:40|176381.9|176291.9|176374.2|176284.2|176381.9|176291.9|176374|176284|9
1733998790000|2024-12-12 10:19:50|176375.1|176285.1|176376.2|176286.2|176376.2|176286.2|176374.8|176284.8|12
1733998800000|2024-12-12 10:20:00|176374.8|176284.8|176358.2|176268.2|176374.8|176284.8|176354.5|176264.5|16
1733998810000|2024-12-12 10:20:10|176358.7|176268.7|176361.1|176271.1|176362.5|176272.5|176358.7|176268.7|14
1733998820000|2024-12-12 10:20:20|176361.6|176271.6|176378.6|176248.6|176378.6|176272.2|176326.3|176236.3|14
1733998830000|2024-12-12 10:20:30|176378.7|176248.7|176395|176265|176396.1|176266.1|176378.7|176248.7|19
1733998840000|2024-12-12 10:20:40|176394.6|176264.6|176358.9|176268.9|176404.5|176278.7|176358.9|176264.6|16
1733998850000|2024-12-12 10:20:50|176358.7|176268.7|176356.1|176266.1|176358.7|176268.7|176356.1|176266.1|10
1733998860000|2024-12-12 10:21:00|176354.9|176264.9|176355.7|176265.7|176356.1|176266.1|176354.9|176264.9|4
1733998870000|2024-12-12 10:21:10|176355.8|176265.8|176355.2|176265.2|176355.8|176265.8|176355.2|176265.2|4
1733998880000|2024-12-12 10:21:20|176355.1|176265.1|176355|176265|176355.4|176265.4|176354|176264|9
1733998890000|2024-12-12 10:21:30|176354|176264|176355|176265|176355|176265|176353.8|176263.8|7
1733998900000|2024-12-12 10:21:40|176355.2|176265.2|176355.2|176265.2|176355.3|176265.3|176355.2|176265.2|3
1733998910000|2024-12-12 10:21:50|176355.3|176265.3|176362.9|176272.9|176362.9|176272.9|176355.2|176265.2|12
1733998920000|2024-12-12 10:22:00|176362.7|176272.7|176359.8|176269.8|176362.7|176272.7|176359.8|176269.8|8
1733998930000|2024-12-12 10:22:10|176360|176270|176351.4|176261.4|176360|176270|176351.4|176261.4|14
1733998940000|2024-12-12 10:22:20|176351.2|176261.2|176345|176255|176351.2|176261.2|176344.6|176254.6|10
1733998950000|2024-12-12 10:22:30|176345.8|176255.8|176352.7|176262.7|176353.1|176263.1|176345.8|176255.8|11
1733998960000|2024-12-12 10:22:40|176353.1|176263.1|176367.7|176277.7|176369.9|176279.9|176353.1|176263.1|6
1733998970000|2024-12-12 10:22:50|176367.3|176277.3|176357.5|176267.5|176367.3|176277.3|176356.4|176266.4|12
1733998980000|2024-12-12 10:23:00|176356.9|176266.9|176360|176270|176360|176270|176356.2|176266.2|5
1733998990000|2024-12-12 10:23:10|176354.9|176264.9|176348.7|176258.7|176354.9|176264.9|176348.7|176258.7|16
1733999000000|2024-12-12 10:23:20|176348.5|176258.5|176348.9|176258.9|176348.9|176258.9|176348|176258|4
1733999010000|2024-12-12 10:23:30|176349.3|176259.3|176350.2|176260.2|176352.6|176262.6|176349.3|176259.3|15
1733999020000|2024-12-12 10:23:40|176350|176260|176349.1|176259.1|176351.7|176261.7|176349.1|176259.1|11
1733999030000|2024-12-12 10:23:50|176348.7|176258.7|176345.5|176255.5|176348.7|176258.7|176345.4|176255.4|10
1733999040000|2024-12-12 10:24:00|176345.3|176255.3|176346|176256|176346.4|176256.4|176345.3|176255.3|8
1733999050000|2024-12-12 10:24:10|176346.5|176256.5|176347.9|176257.9|176349.8|176259.8|176346.5|176256.5|13
1733999060000|2024-12-12 10:24:20|176348.3|176258.3|176350.4|176260.4|176350.4|176260.4|176346.4|176256.4|14
1733999070000|2024-12-12 10:24:30|176349.4|176259.4|176350|176260|176350|176260|176347.8|176257.8|9
1733999080000|2024-12-12 10:24:40|176349.8|176259.8|176346|176256|176352.3|176262.3|176346|176256|19
1733999090000|2024-12-12 10:24:50|176345.8|176255.8|176346.8|176256.8|176349.2|176259.2|176345.5|176255.5|11
1733999100000|2024-12-12 10:25:00|176360.1|176270.1|176360.7|176270.7|176360.9|176270.9|176359.9|176269.9|7
1733999110000|2024-12-12 10:25:10|176361.5|176271.5|176359.7|176269.7|176361.5|176271.5|176359.7|176269.7|4
1733999120000|2024-12-12 10:25:20|176360|176270|176358.4|176268.4|176360|176270|176358.4|176268.4|5
1733999130000|2024-12-12 10:25:30|176358.3|176268.3|176362|176272|176362|176272|176357.7|176267.7|3
1733999140000|2024-12-12 10:25:40|176361.9|176271.9|176346.1|176256.1|176362.7|176272.7|176346.1|176256.1|9
1733999150000|2024-12-12 10:25:50|176345.9|176255.9|176345.6|176255.6|176345.9|176255.9|176345.6|176255.6|2
1733999160000|2024-12-12 10:26:00|176345.7|176255.7|176345.1|176255.1|176345.7|176255.7|176344.3|176254.3|4
1733999170000|2024-12-12 10:26:10|176345|176255|176328|176238|176345.4|176255.4|176328|176238|7
1733999180000|2024-12-12 10:26:20|176323|176233|176322.3|176232.3|176323.6|176233.6|176322.3|176232.3|6
1733999190000|2024-12-12 10:26:30|176321.1|176231.1|176323.5|176233.5|176323.5|176233.5|176321|176231|5
1733999200000|2024-12-12 10:26:40|176323.9|176233.9|176282.3|176192.3|176324.4|176234.4|176279|176189|10
1733999210000|2024-12-12 10:26:50|176278.9|176188.9|176246.4|176156.4|176279.5|176189.5|176232.4|176142.4|7
1733999220000|2024-12-12 10:27:00|176246.6|176156.6|176269.3|176179.3|176269.5|176179.5|176240.7|176150.7|16
1733999230000|2024-12-12 10:27:10|176269.5|176179.5|176309.5|176219.5|176314.9|176224.9|176269.5|176179.5|18
1733999240000|2024-12-12 10:27:20|176310|176220|176311.6|176221.6|176311.9|176221.9|176309.6|176219.6|12
1733999250000|2024-12-12 10:27:30|176311.7|176221.7|176321.2|176231.2|176321.5|176231.5|176311.7|176221.7|8
1733999260000|2024-12-12 10:27:40|176326.1|176236.1|176342.3|176252.3|176342.6|176252.6|176326.1|176236.1|23
1733999270000|2024-12-12 10:27:50|176342.1|176252.1|176342.1|176252.1|176343.2|176253.2|176341.7|176251.7|10
1733999280000|2024-12-12 10:28:00|176341.1|176251.1|176329.7|176239.7|176341.1|176251.1|176329.2|176239.2|18
1733999290000|2024-12-12 10:28:10|176329.5|176239.5|176356.7|176226.7|176358.7|176241.9|176328.2|176221.2|21
1733999300000|2024-12-12 10:28:20|176356.6|176226.6|176361.1|176231.1|176361.1|176231.1|176356.4|176226.4|13
1733999310000|2024-12-12 10:28:30|176360.9|176230.9|176358.4|176228.4|176361.1|176231.1|176358.1|176228.1|14
1733999320000|2024-12-12 10:28:40|176358.6|176228.6|176355.9|176225.9|176359.1|176229.1|176355.9|176225.9|13
1733999330000|2024-12-12 10:28:50|176355.7|176225.7|176353.9|176223.9|176355.7|176225.7|176351.2|176221.2|20
1733999340000|2024-12-12 10:29:00|176355.9|176225.9|176358.1|176228.1|176358.1|176228.1|176354.3|176224.3|17
1733999350000|2024-12-12 10:29:10|176367.3|176237.3|176346.6|176256.6|176367.3|176258.7|176346.6|176237.3|16
1733999360000|2024-12-12 10:29:20|176346.8|176256.8|176346|176256|176347.4|176257.4|176346|176256|7
1733999370000|2024-12-12 10:29:30|176345.9|176255.9|176322.9|176232.9|176351.4|176261.4|176322.9|176232.9|12
1733999380000|2024-12-12 10:29:40|176320.3|176230.3|176320.1|176230.1|176320.3|176230.3|176320.1|176230.1|2
1733999390000|2024-12-12 10:29:50|176320.3|176230.3|176320.1|176230.1|176320.3|176230.3|176319.9|176229.9|4
1733999400000|2024-12-12 10:30:00|176320|176230|176320|176230|176320|176230|176319.9|176229.9|3
1733999420000|2024-12-12 10:30:20|176320.6|176230.6|176320|176230|176320.6|176230.6|176320|176230|2
1733999430000|2024-12-12 10:30:30|176320.1|176230.1|176320.6|176230.6|176321.4|176231.4|176320|176230|6
1733999440000|2024-12-12 10:30:40|176320.4|176230.4|176319.8|176229.8|176320.4|176230.4|176319.8|176229.8|5
1733999450000|2024-12-12 10:30:50|176320.1|176230.1|176319.6|176229.6|176321.3|176231.3|176319.6|176229.6|4
1733999460000|2024-12-12 10:31:00|176319.1|176229.1|176320|176230|176322.7|176232.7|176319.1|176229.1|5
1733999470000|2024-12-12 10:31:10|176319.7|176229.7|176331.8|176241.8|176343.1|176253.1|176319.7|176229.7|14
1733999480000|2024-12-12 10:31:20|176334.9|176244.9|176339|176249|176339|176249|176331.3|176241.3|4
1733999490000|2024-12-12 10:31:30|176333|176243|176335.1|176245.1|176335.1|176245.1|176330.9|176240.9|6
1733999500000|2024-12-12 10:31:40|176335.3|176245.3|176339.8|176249.8|176340.2|176250.2|176335.3|176245.3|8
1733999510000|2024-12-12 10:31:50|176342|176252|176350.7|176260.7|176350.7|176260.7|176341.4|176251.4|9
1733999520000|2024-12-12 10:32:00|176350.9|176260.9|176358|176228|176358|176267.5|176350.5|176227.9|19
1733999530000|2024-12-12 10:32:10|176357.7|176227.7|176334.2|176244.2|176357.7|176244.2|176334.2|176220.4|12
1733999540000|2024-12-12 10:32:20|176333.6|176243.6|176332.4|176242.4|176334.2|176244.2|176332.2|176242.2|8
1733999550000|2024-12-12 10:32:30|176330|176240|176334.2|176244.2|176334.6|176244.6|176330|176240|11
1733999560000|2024-12-12 10:32:40|176334.6|176244.6|176340.4|176250.4|176342.1|176252.1|176334.6|176244.6|18
1733999570000|2024-12-12 10:32:50|176340.6|176250.6|176346.2|176256.2|176346.4|176256.4|176340.2|176250.2|17
1733999580000|2024-12-12 10:33:00|176346|176256|176352|176262|176352|176262|176346|176256|5
1733999590000|2024-12-12 10:33:10|176354|176264|176358.2|176268.2|176358.4|176268.4|176349.8|176259.8|9
1733999600000|2024-12-12 10:33:20|176359.2|176269.2|176360.8|176270.8|176360.8|176270.8|176359.2|176269.2|2
1733999610000|2024-12-12 10:33:30|176360.9|176270.9|176352.6|176262.6|176360.9|176270.9|176352.6|176262.6|11
1733999620000|2024-12-12 10:33:40|176353.2|176263.2|176353.2|176263.2|176353.4|176263.4|176352.8|176262.8|9
1733999630000|2024-12-12 10:33:50|176354.2|176264.2|176366.7|176276.7|176366.9|176276.9|176354.2|176264.2|17
1733999640000|2024-12-12 10:34:00|176366.5|176276.5|176366.5|176276.5|176366.5|176276.5|176366.5|176276.5|1
1733999650000|2024-12-12 10:34:10|176366.7|176276.7|176366.1|176276.1|176366.7|176276.7|176365.9|176275.9|4
1733999660000|2024-12-12 10:34:20|176365.9|176275.9|176368.5|176278.5|176369|176279|176365.3|176275.3|14
1733999670000|2024-12-12 10:34:30|176368.3|176278.3|176344.5|176254.5|176368.3|176278.3|176344.4|176254.4|13
1733999680000|2024-12-12 10:34:40|176343.1|176253.1|176342.4|176252.4|176343.1|176253.1|176341.4|176251.4|8
1733999690000|2024-12-12 10:34:50|176342.3|176252.3|176336.5|176246.5|176342.4|176252.4|176331.9|176241.9|10
1733999700000|2024-12-12 10:35:00|176336.7|176246.7|176336|176246|176336.8|176246.8|176336|176246|5
1733999710000|2024-12-12 10:35:10|176335.9|176245.9|176342.2|176252.2|176342.2|176252.2|176335.7|176245.7|6
1733999720000|2024-12-12 10:35:20|176343.6|176253.6|176346.9|176256.9|176347.5|176257.5|176343.6|176253.6|8
1733999730000|2024-12-12 10:35:30|176347|176257|176344.5|176254.5|176347.1|176257.1|176344.1|176254.1|9
1733999740000|2024-12-12 10:35:40|176344.3|176254.3|176347.9|176257.9|176348.1|176258.1|176344.3|176254.3|10
1733999750000|2024-12-12 10:35:50|176348|176258|176349.8|176259.8|176349.8|176259.8|176348|176258|6
1733999760000|2024-12-12 10:36:00|176350|176260|176349.6|176259.6|176350|176260|176348.6|176258.6|11
1733999770000|2024-12-12 10:36:10|176349.4|176259.4|176350.9|176260.9|176350.9|176260.9|176347.7|176257.7|19
1733999780000|2024-12-12 10:36:20|176351.3|176261.3|176351|176261|176351.3|176261.3|176350|176260|11
1733999790000|2024-12-12 10:36:30|176350.6|176260.6|176350.6|176260.6|176351.6|176261.6|176347.8|176257.8|12
1733999800000|2024-12-12 10:36:40|176350.2|176260.2|176346.7|176256.7|176350.3|176260.3|176345.9|176255.9|7
1733999810000|2024-12-12 10:36:50|176345.5|176255.5|176344.8|176254.8|176345.5|176255.5|176343.1|176253.1|8
1733999820000|2024-12-12 10:37:00|176344.6|176254.6|176346|176256|176346.2|176256.2|176344.6|176254.6|6
1733999830000|2024-12-12 10:37:10|176345.4|176255.4|176333|176243|176346.3|176256.3|176333|176243|14
1733999840000|2024-12-12 10:37:20|176362.1|176272.1|176424|176334|176424|176334|176359.3|176269.3|11
1733999850000|2024-12-12 10:37:30|176438.2|176308.2|176436.9|176346.9|176452.9|176346.9|176429.4|176308.2|27
1733999860000|2024-12-12 10:37:40|176434.9|176344.9|176432.7|176342.7|176435.5|176345.5|176432.3|176342.3|15
1733999870000|2024-12-12 10:37:50|176432.2|176342.2|176410.4|176320.4|176432.2|176342.2|176410.4|176320.4|17
1733999880000|2024-12-12 10:38:00|176410.9|176320.9|176413.4|176323.4|176413.4|176323.4|176410.7|176320.7|9
1733999890000|2024-12-12 10:38:10|176413.8|176323.8|176404.8|176314.8|176414.4|176324.4|176404.8|176314.8|18
1733999900000|2024-12-12 10:38:20|176403.3|176313.3|176395|176305|176403.3|176313.3|176394.5|176304.5|12
1733999910000|2024-12-12 10:38:30|176396.8|176306.8|176394.2|176304.2|176397.9|176307.9|176394.1|176304.1|13
1733999920000|2024-12-12 10:38:40|176393.5|176303.5|176367.2|176277.2|176393.5|176303.5|176366.9|176276.9|14
1733999930000|2024-12-12 10:38:50|176372.2|176282.2|176385.6|176295.6|176385.6|176295.6|176372|176282|14
1733999940000|2024-12-12 10:39:00|176385.8|176295.8|176388.6|176298.6|176388.8|176298.8|176385.8|176295.8|10
1733999950000|2024-12-12 10:39:10|176388.7|176298.7|176387.6|176297.6|176388.7|176298.7|176387.5|176297.5|9
1733999960000|2024-12-12 10:39:20|176387.5|176297.5|176377|176287|176387.6|176297.6|176368.5|176278.5|18
1733999970000|2024-12-12 10:39:30|176375.9|176285.9|176357.9|176267.9|176376.4|176286.4|176356.4|176266.4|16
1733999980000|2024-12-12 10:39:40|176363.9|176273.9|176372.6|176282.6|176375.1|176285.1|176363.9|176273.9|13
1733999990000|2024-12-12 10:39:50|176370|176280|176365.9|176275.9|176373.1|176283.1|176365.6|176275.6|17
1734000000000|2024-12-12 10:40:00|176364.6|176274.6|176417.2|176327.2|176418.6|176328.6|176364.6|176274.6|17
1734000010000|2024-12-12 10:40:10|176417.4|176327.4|176418.4|176328.4|176419.4|176329.4|176417.4|176327.4|11
1734000020000|2024-12-12 10:40:20|176418.2|176328.2|176417.7|176327.7|176418.3|176328.3|176417.7|176327.7|6
1734000030000|2024-12-12 10:40:30|176417.9|176327.9|176417.3|176327.3|176417.9|176327.9|176416.8|176326.8|10
1734000040000|2024-12-12 10:40:40|176417.1|176327.1|176411.5|176321.5|176417.1|176327.1|176411.5|176321.5|5
1734000050000|2024-12-12 10:40:50|176410.8|176320.8|176353.2|176263.2|176410.8|176320.8|176353.2|176263.2|19
1734000060000|2024-12-12 10:41:00|176353.9|176263.9|176353.9|176263.9|176354.9|176264.9|176353.9|176263.9|10
1734000070000|2024-12-12 10:41:10|176352.4|176262.4|176353.1|176263.1|176363.8|176273.8|176352.2|176262.2|20
1734000080000|2024-12-12 10:41:20|176354.1|176264.1|176343.4|176253.4|176354.6|176264.6|176343.2|176253.2|12
1734000090000|2024-12-12 10:41:30|176341|176251|176343.4|176253.4|176343.4|176253.4|176340.9|176250.9|12
1734000100000|2024-12-12 10:41:40|176347|176257|176360.3|176270.3|176360.5|176270.5|176347|176257|17
1734000110000|2024-12-12 10:41:50|176360.6|176270.6|176355.2|176265.2|176361.8|176271.8|176348.9|176258.9|17
1734000120000|2024-12-12 10:42:00|176355|176265|176356.7|176266.7|176356.7|176266.7|176355|176265|8
1734000130000|2024-12-12 10:42:10|176357|176267|176375.7|176245.7|176375.7|176267|176356.5|176244.7|11
1734000140000|2024-12-12 10:42:20|176375.8|176245.8|176374.6|176244.6|176375.8|176245.8|176373.8|176243.8|12
1734000150000|2024-12-12 10:42:30|176374.5|176244.5|176369.9|176239.9|176374.7|176244.7|176366.6|176236.6|16
1734000160000|2024-12-12 10:42:40|176372.3|176242.3|176372.5|176242.5|176372.5|176242.5|176372.1|176242.1|4
1734000170000|2024-12-12 10:42:50|176372.1|176242.1|176366.6|176236.6|176372.4|176242.4|176366.6|176236.6|19
1734000180000|2024-12-12 10:43:00|176366.8|176236.8|176361.3|176231.3|176366.8|176236.8|176360.2|176230.2|9
1734000190000|2024-12-12 10:43:10|176361.1|176231.1|176377.9|176247.9|176377.9|176247.9|176360.9|176230.9|17
1734000200000|2024-12-12 10:43:20|176378.1|176248.1|176379.1|176249.1|176379.6|176249.6|176377.6|176247.6|13
1734000210000|2024-12-12 10:43:30|176377.2|176247.2|176377.3|176247.3|176377.8|176247.8|176374.7|176244.7|14
1734000220000|2024-12-12 10:43:40|176375.9|176245.9|176374.2|176244.2|176376.6|176246.6|176371.4|176241.4|13
1734000230000|2024-12-12 10:43:50|176374.8|176244.8|176377.1|176247.1|176377.1|176247.1|176374.4|176244.4|7
1734000240000|2024-12-12 10:44:00|176376.6|176246.6|176380.6|176250.6|176380.6|176250.6|176369.5|176239.5|9
1734000250000|2024-12-12 10:44:10|176380.5|176250.5|176382.4|176252.4|176382.7|176252.7|176380.5|176250.5|11
1734000260000|2024-12-12 10:44:20|176381.7|176251.7|176381.7|176251.7|176381.7|176251.7|176381.2|176251.2|3
1734000270000|2024-12-12 10:44:30|176381.6|176251.6|176382.8|176252.8|176383.4|176253.4|176381.6|176251.6|10
1734000280000|2024-12-12 10:44:40|176384.4|176254.4|176382.9|176292.9|176386.6|176293.5|176380.9|176254.4|11
1734000290000|2024-12-12 10:44:50|176382.1|176292.1|176382.3|176292.3|176383.4|176293.4|176382.1|176292.1|7
1734000300000|2024-12-12 10:45:00|176382.4|176292.4|176365.3|176275.3|176382.4|176292.4|176365.3|176275.3|10
1734000310000|2024-12-12 10:45:10|176364.5|176274.5|176364.5|176274.5|176364.9|176274.9|176364.5|176274.5|5
1734000320000|2024-12-12 10:45:20|176364.4|176274.4|176364.8|176274.8|176364.8|176274.8|176364.3|176274.3|4
1734000330000|2024-12-12 10:45:30|176364.6|176274.6|176364.7|176274.7|176364.7|176274.7|176364.6|176274.6|2
1734000340000|2024-12-12 10:45:40|176364.9|176274.9|176363.9|176273.9|176364.9|176274.9|176363.9|176273.9|3
1734000350000|2024-12-12 10:45:50|176364.1|176274.1|176380.2|176290.2|176380.2|176290.2|176364.1|176274.1|15
1734000360000|2024-12-12 10:46:00|176379.5|176289.5|176396.2|176266.2|176401|176289.5|176379.5|176265.5|13
1734000370000|2024-12-12 10:46:10|176394.4|176264.4|176409.4|176279.4|176411.3|176281.3|176394.4|176264.4|14
1734000380000|2024-12-12 10:46:20|176409.2|176279.2|176420.3|176290.3|176423.6|176293.6|176409.2|176279.2|13
1734000390000|2024-12-12 10:46:30|176420.2|176290.2|176432.9|176302.9|176432.9|176302.9|176419.6|176289.6|14
1734000400000|2024-12-12 10:46:40|176433.1|176303.1|176434.1|176304.1|176434.1|176304.1|176432.8|176302.8|9
1734000410000|2024-12-12 10:46:50|176433.8|176303.8|176433.8|176303.8|176433.9|176303.9|176429.9|176299.9|17
1734000420000|2024-12-12 10:47:00|176433|176303|176388.3|176258.3|176433|176303|176385.7|176255.7|18
1734000430000|2024-12-12 10:47:10|176388.1|176258.1|176385.9|176255.9|176388.1|176258.1|176385.3|176255.3|15
1734000440000|2024-12-12 10:47:20|176386.1|176256.1|176386.4|176256.4|176386.4|176256.4|176386.1|176256.1|4
1734000450000|2024-12-12 10:47:30|176385.8|176255.8|176393.6|176263.6|176393.6|176263.6|176385.8|176255.8|15
1734000460000|2024-12-12 10:47:40|176394.2|176264.2|176397|176267|176397.2|176267.2|176394.2|176264.2|14
1734000470000|2024-12-12 10:47:50|176397.2|176267.2|176406.2|176276.2|176406.6|176276.6|176397.2|176267.2|12
1734000480000|2024-12-12 10:48:00|176408|176278|176436.4|176306.4|176436.7|176306.7|176407.4|176277.4|19
1734000490000|2024-12-12 10:48:10|176436.6|176306.6|176445.8|176315.8|176447.5|176317.5|176433.1|176303.1|29
1734000500000|2024-12-12 10:48:20|176445.6|176315.6|176376.7|176286.7|176445.6|176315.6|176376.7|176286.7|22
1734000510000|2024-12-12 10:48:30|176374.9|176284.9|176403.3|176273.3|176403.3|176285.9|176374.9|176270.3|11
1734000520000|2024-12-12 10:48:40|176403.5|176273.5|176411.5|176281.5|176425.7|176295.7|176403.3|176273.3|9
1734000530000|2024-12-12 10:48:50|176410.7|176280.7|176408.4|176278.4|176410.7|176280.7|176407.7|176277.7|15
1734000540000|2024-12-12 10:49:00|176409.4|176279.4|176408.9|176278.9|176409.7|176279.7|176408.4|176278.4|7
1734000550000|2024-12-12 10:49:10|176408.7|176278.7|176498.3|176368.3|176498.3|176368.3|176408.4|176278.4|11
1734000560000|2024-12-12 10:49:20|176508.9|176378.9|176404.8|176274.8|176508.9|176378.9|176403|176273|32
1734000570000|2024-12-12 10:49:30|176405.1|176275.1|176415.2|176285.2|176422.7|176292.7|176404|176274|28
1734000580000|2024-12-12 10:49:40|176415.5|176285.5|176389.9|176259.9|176444.6|176314.6|176389.9|176259.9|19
1734000590000|2024-12-12 10:49:50|176390.6|176260.6|176424.5|176294.5|176424.5|176294.5|176390.4|176260.4|24
1734000600000|2024-12-12 10:50:00|176424.7|176294.7|176409.8|176279.8|176438.7|176308.7|176409.8|176279.8|22
1734000610000|2024-12-12 10:50:10|176410.5|176280.5|176348.1|176258.1|176412.5|176282.5|176348.1|176254|22
1734000620000|2024-12-12 10:50:20|176348.8|176258.8|176343.2|176253.2|176350.3|176260.3|176342.8|176252.8|23
1734000630000|2024-12-12 10:50:30|176343.4|176253.4|176337|176247|176343.6|176253.6|176337|176247|10
1734000640000|2024-12-12 10:50:40|176335.4|176245.4|176335.5|176245.5|176336|176246|176331.7|176241.7|18
1734000650000|2024-12-12 10:50:50|176336.8|176246.8|176334.7|176244.7|176336.8|176246.8|176333.6|176243.6|6
1734000660000|2024-12-12 10:51:00|176334.9|176244.9|176334.7|176244.7|176334.9|176244.9|176334.7|176244.7|4
1734000670000|2024-12-12 10:51:10|176334.9|176244.9|176404.6|176274.6|176406|176290.8|176334.9|176244.9|20
1734000680000|2024-12-12 10:51:20|176405.2|176275.2|176404.7|176274.7|176405.2|176275.2|176400.3|176270.3|10
1734000690000|2024-12-12 10:51:30|176404.9|176274.9|176414.7|176284.7|176415.2|176285.2|176404.9|176274.9|17
1734000700000|2024-12-12 10:51:40|176415.3|176285.3|176397.3|176307.3|176416|176307.3|176396.3|176285.3|8
1734000710000|2024-12-12 10:51:50|176397.1|176307.1|176399|176309|176399|176309|176395.9|176305.9|9
1734000720000|2024-12-12 10:52:00|176398.4|176308.4|176396.1|176306.1|176398.4|176308.4|176395.3|176305.3|16
1734000730000|2024-12-12 10:52:10|176396.7|176306.7|176394|176304|176396.7|176306.7|176393.6|176303.6|14
1734000740000|2024-12-12 10:52:20|176394.2|176304.2|176383.5|176293.5|176394.2|176304.2|176380.5|176290.5|24
1734000750000|2024-12-12 10:52:30|176386.8|176296.8|176386.7|176296.7|176395.6|176305.6|176386.4|176296.4|17
1734000760000|2024-12-12 10:52:40|176386.9|176296.9|176388.9|176298.9|176388.9|176298.9|176386.7|176296.7|5
1734000770000|2024-12-12 10:52:50|176389.7|176299.7|176401.1|176311.1|176401.5|176311.5|176387.1|176297.1|16
1734000780000|2024-12-12 10:53:00|176401.7|176311.7|176393.5|176303.5|176401.7|176311.7|176393.3|176303.3|15
1734000790000|2024-12-12 10:53:10|176393.2|176303.2|176390|176300|176393.6|176303.6|176387|176297|16
1734000800000|2024-12-12 10:53:20|176390.3|176300.3|176395.8|176305.8|176395.8|176305.8|176386.9|176296.9|14
1734000810000|2024-12-12 10:53:30|176396.8|176306.8|176400.9|176310.9|176400.9|176310.9|176395|176305|14
1734000820000|2024-12-12 10:53:40|176401.1|176311.1|176398.7|176308.7|176403|176313|176398.7|176308.7|11
1734000830000|2024-12-12 10:53:50|176389.7|176299.7|176400.1|176310.1|176402.4|176312.4|176389.7|176299.7|20
1734000840000|2024-12-12 10:54:00|176400.6|176310.6|176407.6|176317.6|176407.6|176317.6|176400.6|176310.6|16
1734000850000|2024-12-12 10:54:10|176405.9|176315.9|176406.4|176316.4|176406.5|176316.5|176405.8|176315.8|8
1734000860000|2024-12-12 10:54:20|176403.6|176313.6|176411.2|176321.2|176413.4|176323.4|176403.6|176313.6|9
1734000870000|2024-12-12 10:54:30|176411|176321|176410.7|176320.7|176412.5|176322.5|176410.2|176320.2|12
1734000880000|2024-12-12 10:54:40|176410.5|176320.5|176410.9|176320.9|176412.8|176322.8|176408.9|176318.9|15
1734000890000|2024-12-12 10:54:50|176410.7|176320.7|176408.3|176318.3|176410.7|176320.7|176408.3|176318.3|8
1734000900000|2024-12-12 10:55:00|176408.5|176318.5|176416.9|176326.9|176418.5|176328.5|176408.5|176318.5|22
1734000910000|2024-12-12 10:55:10|176417.3|176327.3|176363.6|176273.6|176417.3|176327.3|176360.9|176270.9|21
1734000920000|2024-12-12 10:55:20|176361.9|176271.9|176356.2|176266.2|176361.9|176271.9|176356.2|176266.2|16
1734000930000|2024-12-12 10:55:30|176356|176266|176358.2|176268.2|176359.1|176269.1|176356|176266|13
1734000940000|2024-12-12 10:55:40|176359.4|176269.4|176360.2|176270.2|176362.2|176272.2|176359.4|176269.4|17
1734000950000|2024-12-12 10:55:50|176360|176270|176359.9|176269.9|176360.8|176270.8|176356.7|176266.7|9
1734000960000|2024-12-12 10:56:00|176356.2|176266.2|176372.4|176282.4|176372.4|176282.4|176356.2|176266.2|16
1734000970000|2024-12-12 10:56:10|176372.8|176282.8|176385.6|176295.6|176388.8|176298.8|176372.8|176282.8|14
1734000980000|2024-12-12 10:56:20|176386.1|176296.1|176391.3|176301.3|176391.3|176301.3|176386.1|176296.1|18
1734000990000|2024-12-12 10:56:30|176391.5|176301.5|176380.7|176290.7|176392.1|176302.1|176380.3|176290.3|20
1734001000000|2024-12-12 10:56:40|176381.1|176291.1|176387.2|176297.2|176390.4|176300.4|176379.4|176289.4|19
1734001010000|2024-12-12 10:56:50|176387.5|176297.5|176387.6|176297.6|176387.6|176297.6|176378.1|176288.1|20
1734001020000|2024-12-12 10:57:00|176387.7|176297.7|176395.8|176305.8|176396.6|176306.6|176387.7|176297.7|16
1734001030000|2024-12-12 10:57:10|176395.2|176305.2|176389.5|176299.5|176396.1|176306.1|176389.5|176299.5|17
1734001040000|2024-12-12 10:57:20|176389|176299|176393.4|176303.4|176394.7|176304.7|176388.7|176298.7|15
1734001050000|2024-12-12 10:57:30|176393|176303|176321.6|176231.6|176393.8|176303.8|176321.6|176231.6|26
1734001060000|2024-12-12 10:57:40|176329.9|176239.9|176329.2|176239.2|176330.9|176240.9|176323.9|176233.9|15
1734001070000|2024-12-12 10:57:50|176329|176239|176339.5|176249.5|176339.5|176249.5|176329|176239|13
1734001080000|2024-12-12 10:58:00|176340.3|176250.3|176370.8|176280.8|176370.8|176280.8|176340.3|176250.3|21
1734001090000|2024-12-12 10:58:10|176369.6|176279.6|176363.3|176273.3|176369.6|176279.6|176359.6|176269.6|17
1734001100000|2024-12-12 10:58:20|176363.9|176273.9|176366.9|176276.9|176367.6|176277.6|176362.9|176272.9|10
1734001110000|2024-12-12 10:58:30|176370.5|176280.5|176379.7|176289.7|176382.7|176292.7|176370.5|176280.5|16
1734001120000|2024-12-12 10:58:40|176380.1|176290.1|176367.7|176277.7|176386|176296|176354.6|176264.6|16
1734001130000|2024-12-12 10:58:50|176365.7|176275.7|176349.5|176219.5|176384.7|176294.7|176311.4|176208|26
1734001140000|2024-12-12 10:59:00|176347.8|176217.8|176352.6|176222.6|176353.2|176223.2|176347.8|176217.8|18
1734001150000|2024-12-12 10:59:10|176352.2|176222.2|176333|176243|176352.2|176245.4|176330.9|176222|11
1734001160000|2024-12-12 10:59:20|176335.4|176245.4|176353|176263|176354.4|176264.4|176333.8|176243.8|11
1734001170000|2024-12-12 10:59:30|176353.8|176263.8|176363.3|176273.3|176364.9|176274.9|176353|176263|15
1734001180000|2024-12-12 10:59:40|176362.7|176272.7|176373.5|176283.5|176375.1|176285.1|176362|176272|17
1734001190000|2024-12-12 10:59:50|176375.4|176285.4|176376.1|176286.1|176377.1|176287.1|176368|176278|18
1734001200000|2024-12-12 11:00:00|176367.1|176277.1|176386.1|176296.1|176386.1|176296.1|176367.1|176277.1|18
1734001210000|2024-12-12 11:00:10|176385.5|176295.5|176387.2|176297.2|176390.1|176300.1|176385.5|176295.5|16
1734001220000|2024-12-12 11:00:20|176387.5|176297.5|176396.8|176306.8|176398|176308|176387.1|176297.1|14
1734001230000|2024-12-12 11:00:30|176398|176308|176389.1|176299.1|176399.1|176309.1|176389.1|176299.1|14
1734001240000|2024-12-12 11:00:40|176389.4|176299.4|176385.3|176295.3|176389.6|176299.6|176385.1|176295.1|16
1734001250000|2024-12-12 11:00:50|176385.2|176295.2|176376.5|176286.5|176385.2|176295.2|176370.1|176280.1|18
1734001260000|2024-12-12 11:01:00|176376.6|176286.6|176398.1|176308.1|176398.5|176308.5|176376.6|176286.6|24
1734001270000|2024-12-12 11:01:10|176397.9|176307.9|176397.4|176307.4|176399.5|176309.5|176391.5|176301.5|14
1734001280000|2024-12-12 11:01:20|176397.6|176307.6|176442.8|176352.8|176446.8|176356.8|176397.6|176307.6|18
1734001290000|2024-12-12 11:01:30|176442.2|176352.2|176448.7|176358.7|176449.1|176359.1|176442.2|176352.2|20
1734001300000|2024-12-12 11:01:40|176448.3|176358.3|176442.2|176352.2|176448.3|176358.3|176442.2|176352.2|13
1734001310000|2024-12-12 11:01:50|176442.6|176352.6|176437.5|176347.5|176449.5|176359.5|176436.8|176346.8|24
1734001320000|2024-12-12 11:02:00|176437|176347|176398.2|176308.2|176437|176347|176397|176307|22
1734001330000|2024-12-12 11:02:10|176397.8|176307.8|176403.4|176313.4|176404.5|176314.5|176397.3|176307.3|16
1734001340000|2024-12-12 11:02:20|176404.4|176314.4|176405.5|176315.5|176406.8|176316.8|176402.9|176312.9|16
1734001350000|2024-12-12 11:02:30|176406.5|176316.5|176409.7|176319.7|176409.7|176319.7|176406.5|176316.5|13
1734001360000|2024-12-12 11:02:40|176409.8|176319.8|176411.9|176321.9|176412.1|176322.1|176408.5|176318.5|18
1734001370000|2024-12-12 11:02:50|176409.7|176319.7|176423.7|176333.7|176434.1|176344.1|176409.7|176319.7|23
1734001380000|2024-12-12 11:03:00|176424.9|176334.9|176425.2|176335.2|176425.6|176335.6|176423.9|176333.9|11
1734001390000|2024-12-12 11:03:10|176425.4|176335.4|176416.7|176326.7|176425.5|176335.5|176416.7|176326.7|11
1734001400000|2024-12-12 11:03:20|176416|176326|176406.4|176316.4|176416|176326|176406.4|176316.4|10
1734001410000|2024-12-12 11:03:30|176404.8|176314.8|176412.5|176322.5|176413.2|176323.2|176404.8|176314.8|17
1734001420000|2024-12-12 11:03:40|176411.5|176321.5|176415|176325|176415|176325|176404.6|176314.6|9
1734001430000|2024-12-12 11:03:50|176414|176324|176415|176325|176415|176325|176413.3|176323.3|15
1734001440000|2024-12-12 11:04:00|176415.2|176325.2|176414|176324|176416|176326|176414|176324|6
1734001450000|2024-12-12 11:04:10|176407.9|176317.9|176407.2|176317.2|176410.8|176320.8|176406.4|176316.4|8
1734001460000|2024-12-12 11:04:20|176404.6|176314.6|176404.6|176314.6|176404.6|176314.6|176404.4|176314.4|3
1734001470000|2024-12-12 11:04:30|176404.8|176314.8|176405|176315|176405.4|176315.4|176404.4|176314.4|10
1734001480000|2024-12-12 11:04:40|176404.8|176314.8|176405.6|176315.6|176410.2|176320.2|176404.7|176314.7|10
1734001490000|2024-12-12 11:04:50|176406.4|176316.4|176413.2|176323.2|176413.9|176323.9|176406.4|176316.4|11
1734001500000|2024-12-12 11:05:00|176413|176323|176412.8|176322.8|176413|176323|176407.5|176317.5|8
1734001510000|2024-12-12 11:05:10|176413|176323|176412.7|176322.7|176413|176323|176412.7|176322.7|3
1734001520000|2024-12-12 11:05:20|176412.1|176322.1|176412.5|176322.5|176412.9|176322.9|176412.1|176322.1|9
1734001530000|2024-12-12 11:05:30|176412.4|176322.4|176338.3|176208.3|176413.3|176323.3|176335.5|176205.5|20
1734001540000|2024-12-12 11:05:40|176337.7|176207.7|176345.6|176215.6|176346.8|176216.8|176309.8|176179.8|30
1734001550000|2024-12-12 11:05:50|176346.6|176216.6|176334.9|176204.9|176346.6|176216.6|176314.1|176184.1|33
1734001560000|2024-12-12 11:06:00|176336.5|176206.5|176343.6|176253.6|176373.3|176256.7|176336.3|176206.3|27
1734001570000|2024-12-12 11:06:10|176351.9|176261.9|176386.2|176296.2|176387.5|176297.5|176345.7|176255.7|26
1734001580000|2024-12-12 11:06:20|176386.5|176296.5|176411.6|176321.6|176412.8|176322.8|176379.2|176289.2|30
1734001590000|2024-12-12 11:06:30|176412.6|176322.6|176364.8|176274.8|176436|176346|176364.8|176274.8|32
1734001600000|2024-12-12 11:06:40|176359.3|176269.3|176375.1|176245.1|176375.1|176269.3|176324.4|176194.4|39
1734001610000|2024-12-12 11:06:50|176375.9|176245.9|176335.2|176205.2|176411.6|176281.6|176327|176197|35
1734001620000|2024-12-12 11:07:00|176330.8|176200.8|176404.9|176274.9|176404.9|176274.9|176324.4|176194.4|35
1734001630000|2024-12-12 11:07:10|176409.3|176279.3|176463.7|176333.7|176473.4|176343.4|176398.9|176268.9|34
1734001640000|2024-12-12 11:07:20|176460.1|176330.1|176505.4|176375.4|176529.3|176401.8|176458.7|176328.7|29
1734001650000|2024-12-12 11:07:30|176508.2|176378.2|176526.9|176396.9|176527.5|176397.5|176502.3|176372.3|32
1734001660000|2024-12-12 11:07:40|176524.9|176394.9|176515.6|176385.6|176531.3|176401.3|176508|176378|31
1734001670000|2024-12-12 11:07:50|176517.6|176387.6|176486.8|176356.8|176517.6|176397.9|176452.4|176346.7|31
1734001680000|2024-12-12 11:08:00|176488.1|176358.1|176496.1|176366.1|176498.7|176368.7|176473.8|176343.8|32
1734001690000|2024-12-12 11:08:10|176496.7|176366.7|176488.5|176358.5|176499.5|176369.5|176488|176358|23
1734001700000|2024-12-12 11:08:20|176488.6|176358.6|176518.3|176388.3|176520.1|176390.1|176488.6|176358.6|22
1734001710000|2024-12-12 11:08:30|176518.7|176388.7|176536.3|176406.3|176548.4|176418.4|176518.7|176388.7|28
1734001720000|2024-12-12 11:08:40|176536.9|176406.9|176533|176403|176537.3|176407.3|176532.7|176402.7|19
1734001730000|2024-12-12 11:08:50|176532.4|176402.4|176530.7|176400.7|176532.4|176402.4|176529.7|176399.7|14
1734001740000|2024-12-12 11:09:00|176530.6|176400.6|176580.1|176450.1|176580.1|176450.1|176528|176398|25
1734001750000|2024-12-12 11:09:10|176579.9|176449.9|176578.2|176448.2|176579.9|176449.9|176571.6|176441.6|31
1734001760000|2024-12-12 11:09:20|176581.4|176451.4|176583.4|176453.4|176591.6|176461.6|176580.6|176450.6|22
1734001770000|2024-12-12 11:09:30|176583.5|176453.5|176539.7|176409.7|176584.7|176454.7|176539.7|176409.7|28
1734001780000|2024-12-12 11:09:40|176539.6|176409.6|176504.7|176374.7|176539.6|176409.6|176500.3|176370.3|28
1734001790000|2024-12-12 11:09:50|176504.5|176374.5|176510.2|176380.2|176510.5|176380.5|176504.5|176374.5|17
1734001800000|2024-12-12 11:10:00|176509.8|176379.8|176511.5|176381.5|176512.6|176382.6|176509.6|176379.6|22
1734001810000|2024-12-12 11:10:10|176521.5|176391.5|176531.8|176401.8|176532.2|176402.2|176521.5|176391.5|27
1734001820000|2024-12-12 11:10:20|176530|176400|176529.4|176399.4|176530.8|176400.8|176517.9|176387.9|22
1734001830000|2024-12-12 11:10:30|176531.6|176401.6|176517.4|176387.4|176532.9|176402.9|176515.8|176385.8|24
1734001840000|2024-12-12 11:10:40|176522.3|176392.3|176535.3|176405.3|176535.3|176405.3|176520.2|176390.2|20
1734001850000|2024-12-12 11:10:50|176536.8|176406.8|176555.3|176425.3|176555.3|176425.3|176536.8|176406.8|20
1734001860000|2024-12-12 11:11:00|176555.5|176425.5|176579.9|176449.9|176592.9|176462.9|176548.8|176418.8|25
1734001870000|2024-12-12 11:11:10|176579.4|176449.4|176575.8|176445.8|176586.5|176456.5|176575.2|176445.2|29
1734001880000|2024-12-12 11:11:20|176570.2|176440.2|176564.2|176434.2|176575|176445|176562.2|176432.2|22
1734001890000|2024-12-12 11:11:30|176564|176434|176549.5|176419.5|176564|176434|176542.6|176412.6|23
1734001900000|2024-12-12 11:11:40|176549.8|176419.8|176553.2|176423.2|176555.8|176425.8|176549.8|176419.8|14
1734001910000|2024-12-12 11:11:50|176548.6|176418.6|176534.4|176444.4|176552|176444.4|176531.7|176418.6|17
1734001920000|2024-12-12 11:12:00|176534.1|176444.1|176545.6|176455.6|176548.1|176458.1|176533.9|176443.9|18
1734001930000|2024-12-12 11:12:10|176544.6|176454.6|176544.6|176454.6|176544.6|176454.6|176534.9|176444.9|21
1734001940000|2024-12-12 11:12:20|176545.6|176455.6|176551.9|176461.9|176551.9|176461.9|176544.1|176454.1|19
1734001950000|2024-12-12 11:12:30|176551.7|176461.7|176569.1|176479.1|176569.1|176479.1|176551.7|176461.7|28
1734001960000|2024-12-12 11:12:40|176568.9|176478.9|176570.6|176480.6|176576.3|176486.3|176568.9|176478.9|16
1734001970000|2024-12-12 11:12:50|176573.5|176483.5|176577.5|176487.5|176581.8|176491.8|176573.5|176483.5|19
1734001980000|2024-12-12 11:13:00|176578.5|176488.5|176575.5|176485.5|176578.5|176488.5|176573.9|176483.9|18
1734001990000|2024-12-12 11:13:10|176575.3|176485.3|176570.6|176480.6|176575.3|176485.3|176570.2|176480.2|16
1734002000000|2024-12-12 11:13:20|176571.9|176481.9|176560|176470|176571.9|176481.9|176560|176470|13
1734002010000|2024-12-12 11:13:30|176560.6|176470.6|176560.3|176470.3|176560.6|176470.6|176558.5|176468.5|17
1734002020000|2024-12-12 11:13:40|176563.2|176473.2|176670.8|176540.8|176684.9|176554.9|176563.2|176473.2|28
1734002030000|2024-12-12 11:13:50|176669.7|176539.7|176694.4|176564.4|176698.5|176608.5|176668.9|176538.9|32
1734002040000|2024-12-12 11:14:00|176692.2|176562.2|176652.4|176562.4|176696.9|176571.7|176650|176560|31
1734002050000|2024-12-12 11:14:10|176649.2|176559.2|176649.9|176559.9|176656|176566|176642.2|176552.2|24
1734002060000|2024-12-12 11:14:20|176650.2|176560.2|176643.3|176553.3|176650.4|176560.4|176643|176553|20
1734002070000|2024-12-12 11:14:30|176638.3|176548.3|176675.7|176585.7|176685.8|176585.7|176638.3|176548.3|25
1734002080000|2024-12-12 11:14:40|176672.2|176582.2|176630.4|176540.4|176680|176590|176628.4|176522.5|29
1734002090000|2024-12-12 11:14:50|176630.9|176540.9|176660.4|176530.4|176665.9|176552|176630.9|176526.1|27
1734002100000|2024-12-12 11:15:00|176658.5|176528.5|176629.9|176539.9|176662.9|176548.4|176629.9|176528.5|29
1734002110000|2024-12-12 11:15:10|176629.7|176539.7|176631.1|176541.1|176633.6|176543.6|176625.9|176535.9|14
1734002120000|2024-12-12 11:15:20|176631.4|176541.4|176611.8|176521.8|176632|176542|176608.7|176518.7|17
1734002130000|2024-12-12 11:15:30|176612.3|176522.3|176606.8|176516.8|176628.5|176538.5|176605.2|176515.2|30
1734002140000|2024-12-12 11:15:40|176600|176510|176579.2|176489.2|176606.3|176516.3|176579|176489|24
1734002150000|2024-12-12 11:15:50|176578.9|176488.9|176560.1|176470.1|176578.9|176488.9|176558.9|176468.9|15
1734002160000|2024-12-12 11:16:00|176558.1|176468.1|176565.6|176475.6|176566.1|176476.1|176554.7|176464.7|18
1734002170000|2024-12-12 11:16:10|176565.1|176475.1|176558.6|176468.6|176571.4|176481.4|176558.6|176468.6|16
1734002180000|2024-12-12 11:16:20|176558.2|176468.2|176554|176464|176559.2|176469.2|176553|176463|12
1734002190000|2024-12-12 11:16:30|176553.4|176463.4|176581.8|176451.8|176581.8|176471.7|176551.5|176451.8|14
1734002200000|2024-12-12 11:16:40|176581.5|176451.5|176559.8|176469.8|176584.2|176473.8|176559.8|176451.5|12
1734002210000|2024-12-12 11:16:50|176559.1|176469.1|176568|176478|176572.7|176482.7|176558.2|176468.2|18
1734002220000|2024-12-12 11:17:00|176567.4|176477.4|176540.6|176450.6|176579.5|176489.5|176539.8|176449.8|27
1734002230000|2024-12-12 11:17:10|176541|176451|176538.8|176448.8|176541|176451|176537.3|176447.3|12
1734002240000|2024-12-12 11:17:20|176539|176449|176553.7|176463.7|176554.6|176464.6|176535.5|176445.5|24
1734002250000|2024-12-12 11:17:30|176554.5|176464.5|176559.5|176469.5|176563.2|176473.2|176554.5|176464.5|17
1734002260000|2024-12-12 11:17:40|176559.9|176469.9|176575.8|176485.8|176575.8|176485.8|176559.2|176469.2|17
1734002270000|2024-12-12 11:17:50|176576.6|176486.6|176576.1|176486.1|176577.7|176487.7|176571.8|176481.8|16
1734002280000|2024-12-12 11:18:00|176575.9|176485.9|176561.5|176471.5|176575.9|176485.9|176561.2|176471.2|17
1734002290000|2024-12-12 11:18:10|176567.3|176477.3|176569.5|176479.5|176570.1|176480.1|176567.3|176477.3|9
1734002300000|2024-12-12 11:18:20|176569.7|176479.7|176559.8|176469.8|176569.7|176479.7|176559.4|176469.4|22
1734002310000|2024-12-12 11:18:30|176556.8|176466.8|176561.1|176471.1|176561.1|176471.1|176555.8|176465.8|8
1734002320000|2024-12-12 11:18:40|176561.3|176471.3|176561.9|176471.9|176564.5|176474.5|176561.3|176471.3|8
1734002330000|2024-12-12 11:18:50|176559.7|176469.7|176562.5|176472.5|176573.2|176483.2|176559.7|176469.7|19
1734002340000|2024-12-12 11:19:00|176562|176472|176542.2|176452.2|176562|176472|176542.2|176452.2|21
1734002350000|2024-12-12 11:19:10|176542.8|176452.8|176542.5|176452.5|176545|176455|176538.8|176448.8|20
1734002360000|2024-12-12 11:19:20|176540.5|176450.5|176543.2|176453.2|176543.7|176453.7|176540.4|176450.4|11
1734002370000|2024-12-12 11:19:30|176543.4|176453.4|176541.6|176451.6|176543.4|176453.4|176541.6|176451.6|5
1734002380000|2024-12-12 11:19:40|176542.8|176452.8|176534.1|176444.1|176542.8|176452.8|176533.9|176443.9|19
1734002390000|2024-12-12 11:19:50|176534.3|176444.3|176499.4|176409.4|176534.5|176444.5|176496.2|176406.2|26
1734002400000|2024-12-12 11:20:00|176498|176408|176488.1|176398.1|176498|176408|176477.3|176387.3|24
1734002410000|2024-12-12 11:20:10|176488.3|176398.3|176495.7|176405.7|176495.7|176405.7|176486.7|176396.7|22
1734002420000|2024-12-12 11:20:20|176495.5|176405.5|176492.4|176402.4|176495.5|176405.5|176480.8|176390.8|25
1734002430000|2024-12-12 11:20:30|176490.6|176400.6|176495.5|176405.5|176498|176408|176483|176393|20
1734002440000|2024-12-12 11:20:40|176494.8|176404.8|176503.1|176413.1|176510.2|176420.2|176489.4|176399.4|16
1734002450000|2024-12-12 11:20:50|176502.8|176412.8|176503.7|176413.7|176503.9|176413.9|176501.1|176411.1|17
1734002460000|2024-12-12 11:21:00|176503.6|176413.6|176494.6|176404.6|176503.6|176413.6|176493.8|176403.8|14
1734002470000|2024-12-12 11:21:10|176494.8|176404.8|176484|176394|176494.8|176404.8|176481.2|176391.2|14
1734002480000|2024-12-12 11:21:20|176482.2|176392.2|176485.1|176395.1|176485.3|176395.3|176482.1|176392.1|15
1734002490000|2024-12-12 11:21:30|176476.2|176386.2|176459.1|176369.1|176476.2|176386.2|176459.1|176369.1|16
1734002500000|2024-12-12 11:21:40|176459.7|176369.7|176476.5|176386.5|176476.5|176386.5|176459.5|176369.5|15
1734002510000|2024-12-12 11:21:50|176476.2|176386.2|176475.7|176385.7|176478.9|176388.9|176475.7|176385.7|8
1734002520000|2024-12-12 11:22:00|176475.2|176385.2|176474.1|176384.1|176475.7|176385.7|176468.1|176378.1|12
1734002530000|2024-12-12 11:22:10|176473.6|176383.6|176466.5|176376.5|176473.6|176383.6|176459.4|176369.4|16
1734002540000|2024-12-12 11:22:20|176465.4|176375.4|176480|176390|176480|176390|176462|176372|19
1734002550000|2024-12-12 11:22:30|176480.5|176390.5|176482.2|176392.2|176482.3|176392.3|176480.5|176390.5|6
1734002560000|2024-12-12 11:22:40|176482.5|176392.5|176482.3|176392.3|176482.5|176392.5|176482.1|176392.1|5
1734002570000|2024-12-12 11:22:50|176482.5|176392.5|176481.3|176391.3|176482.5|176392.5|176481.2|176391.2|4
1734002580000|2024-12-12 11:23:00|176482.5|176392.5|176465.8|176375.8|176483.9|176393.9|176463.8|176373.8|15
1734002590000|2024-12-12 11:23:10|176461.3|176371.3|176467.5|176377.5|176467.6|176377.6|176461.3|176371.3|8
1734002600000|2024-12-12 11:23:20|176466.3|176376.3|176463|176373|176466.3|176376.3|176460.4|176370.4|6
1734002610000|2024-12-12 11:23:30|176456.1|176366.1|176450.1|176360.1|176456.1|176366.1|176450.1|176360.1|17
1734002620000|2024-12-12 11:23:40|176452.2|176362.2|176452.9|176362.9|176452.9|176362.9|176449.6|176359.6|10
1734002630000|2024-12-12 11:23:50|176451.3|176361.3|176449.7|176359.7|176452.8|176362.8|176449.4|176359.4|14
1734002640000|2024-12-12 11:24:00|176453.1|176363.1|176440.6|176350.6|176453.1|176363.1|176440.6|176350.6|15
1734002650000|2024-12-12 11:24:10|176440.3|176350.3|176443.1|176353.1|176444.6|176354.6|176440.1|176350.1|16
1734002660000|2024-12-12 11:24:20|176443.2|176353.2|176445.2|176355.2|176445.2|176355.2|176439.3|176349.3|17
1734002670000|2024-12-12 11:24:30|176443.1|176353.1|176440.3|176350.3|176443.6|176353.6|176436.5|176346.5|17
1734002680000|2024-12-12 11:24:40|176440.5|176350.5|176435.5|176345.5|176440.5|176350.5|176435.5|176345.5|6
1734002690000|2024-12-12 11:24:50|176435.4|176345.4|176448.1|176358.1|176448.9|176358.9|176435.4|176345.4|17
1734002700000|2024-12-12 11:25:00|176443.8|176353.8|176440.6|176350.6|176444.8|176354.8|176438.4|176348.4|17
1734002710000|2024-12-12 11:25:10|176442.4|176352.4|176437.3|176347.3|176445.2|176355.2|176436.2|176346.2|13
1734002720000|2024-12-12 11:25:20|176437.5|176347.5|176449.1|176359.1|176449.1|176359.1|176436.9|176346.9|14
1734002730000|2024-12-12 11:25:30|176450.1|176360.1|176452.6|176362.6|176455.3|176365.3|176450.1|176360.1|21
1734002740000|2024-12-12 11:25:40|176452.9|176362.9|176452.5|176362.5|176453.1|176363.1|176451.6|176361.6|7
1734002750000|2024-12-12 11:25:50|176452.3|176362.3|176451.8|176361.8|176452.8|176362.8|176449.6|176359.6|18
1734002760000|2024-12-12 11:26:00|176452.6|176362.6|176453.1|176363.1|176455.4|176365.4|176451.8|176361.8|18
1734002770000|2024-12-12 11:26:10|176451.8|176361.8|176452.3|176362.3|176453.6|176363.6|176451|176361|18
1734002780000|2024-12-12 11:26:20|176452.5|176362.5|176452|176362|176454.1|176364.1|176451.9|176361.9|13
1734002790000|2024-12-12 11:26:30|176454.3|176364.3|176444.5|176354.5|176458.2|176368.2|176443.9|176353.9|21
1734002800000|2024-12-12 11:26:40|176445.8|176355.8|176450.6|176360.6|176455.6|176365.6|176445|176355|16
1734002810000|2024-12-12 11:26:50|176452.2|176362.2|176453.5|176363.5|176456.3|176366.3|176452.2|176362.2|16
1734002820000|2024-12-12 11:27:00|176452.1|176362.1|176437.4|176347.4|176452.2|176362.2|176437.4|176347.4|21
1734002830000|2024-12-12 11:27:10|176437|176347|176440.4|176350.4|176440.4|176350.4|176437|176347|12
1734002840000|2024-12-12 11:27:20|176440.8|176350.8|176441.8|176351.8|176441.8|176351.8|176440|176350|13
1734002850000|2024-12-12 11:27:30|176441.6|176351.6|176444.9|176354.9|176446.6|176356.6|176441.3|176351.3|19
1734002860000|2024-12-12 11:27:40|176444.4|176354.4|176442.9|176352.9|176445.8|176355.8|176439.7|176349.7|13
1734002870000|2024-12-12 11:27:50|176443.7|176353.7|176454.3|176364.3|176454.3|176364.3|176443.3|176353.3|13
1734002880000|2024-12-12 11:28:00|176454.1|176364.1|176436|176346|176454.7|176364.7|176435.4|176345.4|20
1734002890000|2024-12-12 11:28:10|176435.4|176345.4|176435.9|176345.9|176435.9|176345.9|176434.4|176344.4|15
1734002900000|2024-12-12 11:28:20|176435.3|176345.3|176381.1|176291.1|176435.9|176345.9|176380.6|176290.6|25
1734002910000|2024-12-12 11:28:30|176380.6|176290.6|176374.4|176284.4|176380.6|176290.6|176360.3|176270.3|24
1734002920000|2024-12-12 11:28:40|176378.8|176288.8|176391.3|176301.3|176391.3|176301.3|176378.3|176288.3|18
1734002930000|2024-12-12 11:28:50|176391.4|176301.4|176419.1|176329.1|176419.1|176329.1|176389.8|176299.8|20
1734002940000|2024-12-12 11:29:00|176415.1|176325.1|176420.9|176330.9|176437.7|176347.7|176410.4|176320.4|23
1734002950000|2024-12-12 11:29:10|176421|176331|176420.3|176330.3|176421.4|176331.4|176420.3|176330.3|10
1734002960000|2024-12-12 11:29:20|176420.4|176330.4|176409.4|176319.4|176424.3|176334.3|176409.4|176319.4|16
1734002970000|2024-12-12 11:29:30|176409.2|176319.2|176411.1|176321.1|176411.1|176321.1|176408.7|176318.7|13
1734002980000|2024-12-12 11:29:40|176409.6|176319.6|176418.2|176328.2|176418.7|176328.7|176406.9|176316.9|23
1734002990000|2024-12-12 11:29:50|176418.3|176328.3|176422.9|176332.9|176425.9|176335.9|176418.3|176328.3|23
1734003000000|2024-12-12 11:30:00|176420.5|176330.5|176407.3|176317.3|176420.5|176330.5|176402|176312|26
1734003010000|2024-12-12 11:30:10|176407.9|176317.9|176424.4|176334.4|176424.4|176334.4|176407.5|176317.5|18
1734003020000|2024-12-12 11:30:20|176427.4|176337.4|176429.1|176339.1|176431.6|176341.6|176425.9|176335.9|12
1734003030000|2024-12-12 11:30:30|176428.6|176338.6|176426.1|176336.1|176428.6|176338.6|176425.1|176335.1|13
1734003040000|2024-12-12 11:30:40|176425.5|176335.5|176409.9|176319.9|176425.5|176335.5|176409.9|176319.9|27
1734003050000|2024-12-12 11:30:50|176410.1|176320.1|176408.5|176318.5|176412.8|176322.8|176408.5|176318.5|14
1734003060000|2024-12-12 11:31:00|176409|176319|176407.2|176317.2|176418.2|176328.2|176407.2|176317.2|20
1734003070000|2024-12-12 11:31:10|176407.7|176317.7|176357.8|176267.8|176408|176318|176357.8|176267.8|20
1734003080000|2024-12-12 11:31:20|176359.4|176269.4|176364.7|176274.7|176364.7|176274.7|176359.4|176269.4|12
1734003090000|2024-12-12 11:31:30|176365.2|176275.2|176363|176273|176365.6|176275.6|176361.5|176271.5|11
1734003100000|2024-12-12 11:31:40|176362.6|176272.6|176373.1|176283.1|176373.1|176283.1|176353|176263|24
1734003110000|2024-12-12 11:31:50|176371.1|176281.1|176369.7|176279.7|176371.1|176281.1|176368.9|176278.9|15
1734003120000|2024-12-12 11:32:00|176369.9|176279.9|176361.3|176271.3|176369.9|176279.9|176354.2|176264.2|19
1734003130000|2024-12-12 11:32:10|176361.4|176271.4|176373.9|176283.9|176374.8|176284.8|176359.6|176269.6|12
1734003140000|2024-12-12 11:32:20|176374.3|176284.3|176375.6|176285.6|176376.6|176286.6|176374.3|176284.3|14
1734003150000|2024-12-12 11:32:30|176376.1|176286.1|176378.8|176248.8|176383.6|176286.1|176374.6|176247.9|23
1734003160000|2024-12-12 11:32:40|176378.6|176248.6|176377|176247|176379.6|176249.6|176374.4|176244.4|10
1734003170000|2024-12-12 11:32:50|176377.2|176247.2|176391.8|176261.8|176391.9|176261.9|176375.9|176245.9|22
1734003180000|2024-12-12 11:33:00|176391.6|176261.6|176392.1|176262.1|176393|176263|176391.3|176261.3|16
1734003190000|2024-12-12 11:33:10|176391.8|176261.8|176391.1|176301.1|176393.6|176301.1|176372.8|176261.8|18
1734003200000|2024-12-12 11:33:20|176391.3|176301.3|176410.3|176320.3|176410.3|176320.3|176391.3|176301.3|19
1734003210000|2024-12-12 11:33:30|176412.1|176322.1|176427.1|176337.1|176428.2|176338.2|176412.1|176322.1|22
1734003220000|2024-12-12 11:33:40|176426.6|176336.6|176427.2|176337.2|176432|176342|176425.6|176335.6|18
1734003230000|2024-12-12 11:33:50|176427.7|176337.7|176433.3|176343.3|176433.3|176343.3|176426.8|176336.8|14
1734003240000|2024-12-12 11:34:00|176433|176343|176437|176347|176446.5|176356.5|176433|176343|16
1734003250000|2024-12-12 11:34:10|176437.8|176347.8|176446.5|176356.5|176446.5|176356.5|176437.6|176347.6|20
1734003260000|2024-12-12 11:34:20|176446.8|176356.8|176444.2|176354.2|176446.8|176356.8|176439.2|176349.2|13
1734003270000|2024-12-12 11:34:30|176444.5|176354.5|176444.8|176354.8|176446.2|176356.2|176444.3|176354.3|17
1734003280000|2024-12-12 11:34:40|176445.5|176355.5|176443.8|176353.8|176445.7|176355.7|176440|176350|15
1734003290000|2024-12-12 11:34:50|176444.8|176354.8|176421.5|176331.5|176444.8|176354.8|176421.4|176331.4|18
1734003300000|2024-12-12 11:35:00|176421.7|176331.7|176408.8|176318.8|176421.7|176331.7|176400.5|176310.5|14
1734003310000|2024-12-12 11:35:10|176406.7|176316.7|176372.5|176282.5|176406.7|176316.7|176372.2|176282.2|15
1734003320000|2024-12-12 11:35:20|176372.9|176282.9|176370.7|176280.7|176372.9|176282.9|176370.3|176280.3|8
1734003330000|2024-12-12 11:35:30|176370.3|176280.3|176395.6|176305.6|176396.2|176306.2|176370.3|176280.3|18
1734003340000|2024-12-12 11:35:40|176395.8|176305.8|176418.4|176328.4|176420.6|176330.6|176395.8|176305.8|23
1734003350000|2024-12-12 11:35:50|176418.2|176328.2|176411.7|176321.7|176418.7|176328.7|176411.7|176321.7|21
1734003360000|2024-12-12 11:36:00|176411.4|176321.4|176396.2|176306.2|176421.7|176331.7|176396.2|176286.7|18
1734003370000|2024-12-12 11:36:10|176396.6|176306.6|176408.8|176318.8|176408.8|176318.8|176393.3|176303.3|15
1734003380000|2024-12-12 11:36:20|176409.5|176319.5|176410|176320|176410.7|176320.7|176408.3|176318.3|8
1734003390000|2024-12-12 11:36:30|176409.5|176319.5|176418.6|176328.6|176418.6|176328.6|176403.7|176313.7|14
1734003400000|2024-12-12 11:36:40|176419.6|176329.6|176421.3|176331.3|176421.3|176331.3|176419|176329|13
1734003410000|2024-12-12 11:36:50|176421.7|176331.7|176419.6|176329.6|176424.6|176334.6|176419.4|176329.4|15
1734003420000|2024-12-12 11:37:00|176418.8|176328.8|176408.4|176318.4|176418.8|176328.8|176405.5|176315.5|20
1734003430000|2024-12-12 11:37:10|176406.6|176316.6|176404.6|176314.6|176406.8|176316.8|176401.9|176311.9|12
1734003440000|2024-12-12 11:37:20|176404.4|176314.4|176405.7|176315.7|176405.7|176315.7|176404.4|176314.4|9
1734003450000|2024-12-12 11:37:30|176406.4|176316.4|176412.3|176322.3|176412.3|176322.3|176406.4|176316.4|17
1734003460000|2024-12-12 11:37:40|176420.9|176330.9|176430|176340|176430.1|176340.1|176420.9|176330.9|15
1734003470000|2024-12-12 11:37:50|176430.3|176340.3|176431.2|176341.2|176432|176342|176429.9|176339.9|11
1734003480000|2024-12-12 11:38:00|176431|176341|176425.9|176335.9|176432|176342|176424.1|176334.1|8
1734003490000|2024-12-12 11:38:10|176425.3|176335.3|176446.3|176356.3|176446.3|176356.3|176425.3|176335.3|12
1734003500000|2024-12-12 11:38:20|176440.9|176350.9|176421.9|176331.9|176440.9|176350.9|176421.9|176331.9|13
1734003510000|2024-12-12 11:38:30|176421.3|176331.3|176418.5|176328.5|176423.3|176333.3|176418.5|176328.5|15
1734003520000|2024-12-12 11:38:40|176420.6|176330.6|176414.3|176324.3|176422.3|176332.3|176414.3|176324.3|17
1734003530000|2024-12-12 11:38:50|176414.2|176324.2|176410.3|176320.3|176414.2|176324.2|176405.4|176315.4|19
1734003540000|2024-12-12 11:39:00|176410.8|176320.8|176404.4|176314.4|176410.8|176320.8|176402.7|176312.7|23
1734003550000|2024-12-12 11:39:10|176430|176340|176457.8|176327.8|176458.8|176340|176430|176321.5|24
1734003560000|2024-12-12 11:39:20|176458.8|176328.8|176452.9|176322.9|176461.8|176331.8|176452.9|176322.9|17
1734003570000|2024-12-12 11:39:30|176452.1|176322.1|176445|176315|176454.2|176324.2|176444.8|176314.8|17
1734003580000|2024-12-12 11:39:40|176444.8|176314.8|176439.8|176309.8|176445.4|176315.4|176439.6|176309.6|15
1734003590000|2024-12-12 11:39:50|176440.3|176310.3|176421.1|176331.1|176440.3|176331.3|176420.4|176309.5|13
1734003600000|2024-12-12 11:40:00|176425.1|176335.1|176425.9|176335.9|176428.3|176338.3|176424.9|176334.9|15
1734003610000|2024-12-12 11:40:10|176430.4|176340.4|176436.3|176346.3|176436.3|176346.3|176427.6|176337.6|12
1734003620000|2024-12-12 11:40:20|176437.3|176347.3|176437.1|176347.1|176438.3|176348.3|176433.5|176343.5|16
1734003630000|2024-12-12 11:40:30|176436.1|176346.1|176463.8|176373.8|176466.5|176376.5|176434.1|176344.1|17
1734003640000|2024-12-12 11:40:40|176458.7|176368.7|176457.9|176367.9|176458.7|176368.7|176457.3|176367.3|8
1734003650000|2024-12-12 11:40:50|176458.5|176368.5|176474.2|176384.2|176479.5|176389.5|176458.5|176368.5|16
1734003660000|2024-12-12 11:41:00|176473|176383|176468.9|176378.9|176473|176383|176460.9|176370.9|17
1734003670000|2024-12-12 11:41:10|176469.2|176379.2|176467.5|176377.5|176469.3|176379.3|176462.6|176372.6|12
1734003680000|2024-12-12 11:41:20|176468.1|176378.1|176471.3|176381.3|176471.7|176381.7|176468.1|176378.1|7
1734003690000|2024-12-12 11:41:30|176471.5|176381.5|176467.3|176377.3|176471.6|176381.6|176464.8|176374.8|14
1734003700000|2024-12-12 11:41:40|176466.9|176376.9|176451.1|176361.1|176467.3|176377.3|176450.6|176360.6|6
1734003710000|2024-12-12 11:41:50|176451.3|176361.3|176454.1|176364.1|176454.1|176364.1|176445.9|176355.9|10
1734003720000|2024-12-12 11:42:00|176454.3|176364.3|176455.1|176365.1|176455.1|176365.1|176453.8|176363.8|10
1734003730000|2024-12-12 11:42:10|176454.7|176364.7|176454.1|176364.1|176455.3|176365.3|176454.1|176364.1|9
1734003740000|2024-12-12 11:42:20|176452.8|176362.8|176451.4|176361.4|176452.8|176362.8|176447.4|176357.4|13
1734003750000|2024-12-12 11:42:30|176451.5|176361.5|176451.7|176361.7|176452.1|176362.1|176450.8|176360.8|6
1734003760000|2024-12-12 11:42:40|176451.6|176361.6|176452.5|176362.5|176452.5|176362.5|176451|176361|10
1734003770000|2024-12-12 11:42:50|176453.2|176363.2|176450.1|176360.1|176455.9|176365.9|176450.1|176360.1|17
1734003780000|2024-12-12 11:43:00|176450.5|176360.5|176467.5|176377.5|176468.7|176378.7|176450.1|176360.1|9
1734003790000|2024-12-12 11:43:10|176467.7|176377.7|176529.6|176399.6|176529.6|176433.4|176467.7|176377.6|19
1734003800000|2024-12-12 11:43:20|176529.3|176399.3|176534|176404|176535|176405|176529.3|176399.3|21
1734003810000|2024-12-12 11:43:30|176534.4|176404.4|176505|176415|176534.4|176417.7|176503.3|176394.8|19
1734003820000|2024-12-12 11:43:40|176505.5|176415.5|176508.8|176418.8|176508.9|176418.9|176502.3|176412.3|14
1734003830000|2024-12-12 11:43:50|176508.7|176418.7|176508.5|176418.5|176508.7|176418.7|176507.7|176417.7|4
1734003840000|2024-12-12 11:44:00|176509|176419|176508.9|176418.9|176509|176419|176508.8|176418.8|4
1734003850000|2024-12-12 11:44:10|176509.2|176419.2|176506.8|176416.8|176509.4|176419.4|176502.9|176412.9|13
1734003860000|2024-12-12 11:44:20|176507.3|176417.3|176503.9|176413.9|176507.9|176417.9|176503.9|176413.9|10
1734003870000|2024-12-12 11:44:30|176504.1|176414.1|176506|176416|176506|176416|176503|176413|9
1734003880000|2024-12-12 11:44:40|176506.5|176416.5|176511.2|176421.2|176511.2|176421.2|176506.3|176416.3|11
1734003890000|2024-12-12 11:44:50|176511.3|176421.3|176501.8|176411.8|176511.5|176421.5|176489.3|176399.3|19
1734003900000|2024-12-12 11:45:00|176501.5|176411.5|176498.3|176408.3|176501.8|176411.8|176498.3|176408.3|13
1734003910000|2024-12-12 11:45:10|176498.8|176408.8|176501.6|176411.6|176503.3|176413.3|176489|176399|12
1734003920000|2024-12-12 11:45:20|176501.1|176411.1|176497.8|176407.8|176501.1|176411.1|176497.2|176407.2|8
1734003930000|2024-12-12 11:45:30|176498.5|176408.5|176501.5|176411.5|176501.7|176411.7|176498.5|176408.5|14
1734003940000|2024-12-12 11:45:40|176501.8|176411.8|176502.5|176412.5|176503.8|176413.8|176501.8|176411.8|8
1734003950000|2024-12-12 11:45:50|176502.2|176412.2|176501.5|176411.5|176502.5|176412.5|176500.8|176410.8|11
1734003960000|2024-12-12 11:46:00|176502|176412|176506.5|176416.5|176506.5|176416.5|176502|176412|7
1734003970000|2024-12-12 11:46:10|176506.7|176416.7|176535.7|176445.7|176535.7|176445.7|176506.7|176416.7|21
1734003980000|2024-12-12 11:46:20|176535.2|176445.2|176561.2|176471.2|176561.7|176471.7|176535.2|176445.2|14
1734003990000|2024-12-12 11:46:30|176560.7|176470.7|176559.4|176469.4|176560.7|176470.7|176559.4|176469.4|8
1734004000000|2024-12-12 11:46:40|176559.8|176469.8|176549.9|176459.9|176566.6|176476.6|176549.9|176459.9|16
1734004010000|2024-12-12 11:46:50|176554.8|176464.8|176566.7|176476.7|176568.1|176478.1|176554.8|176464.8|21
1734004020000|2024-12-12 11:47:00|176565.7|176475.7|176569.1|176479.1|176571.5|176481.5|176565.7|176475.7|6
1734004030000|2024-12-12 11:47:10|176569.3|176479.3|176570.5|176480.5|176571.4|176481.4|176569.3|176479.3|6
1734004040000|2024-12-12 11:47:20|176571.7|176481.7|176571.7|176481.7|176572.7|176482.7|176571.7|176481.7|3
1734004050000|2024-12-12 11:47:30|176571.9|176481.9|176571.1|176481.1|176571.9|176481.9|176571.1|176481.1|4
1734004060000|2024-12-12 11:47:40|176570.9|176480.9|176572.6|176482.6|176572.7|176482.7|176570.9|176480.9|7
1734004070000|2024-12-12 11:47:50|176572.8|176482.8|176572.2|176482.2|176572.8|176482.8|176572.2|176482.2|4
1734004080000|2024-12-12 11:48:00|176571.4|176481.4|176568|176478|176571.4|176481.4|176566.6|176476.6|10
1734004090000|2024-12-12 11:48:10|176567|176477|176550.6|176460.6|176567.2|176477.2|176545.3|176455.3|15
1734004100000|2024-12-12 11:48:20|176551|176461|176551|176461|176551|176461|176550.9|176460.9|3
1734004110000|2024-12-12 11:48:30|176551.2|176461.2|176550|176460|176552|176462|176549.3|176459.3|8
1734004120000|2024-12-12 11:48:40|176550.6|176460.6|176556.5|176466.5|176556.5|176466.5|176550.6|176460.6|13
1734004130000|2024-12-12 11:48:50|176556.8|176466.8|176570|176480|176572|176482|176556.7|176466.7|13
1734004140000|2024-12-12 11:49:00|176570.2|176480.2|176572.2|176482.2|176572.6|176482.6|176570.2|176480.2|6
1734004150000|2024-12-12 11:49:10|176572|176482|176572.4|176482.4|176572.4|176482.4|176572|176482|3
1734004160000|2024-12-12 11:49:20|176572.1|176482.1|176573|176483|176573|176483|176572.1|176482.1|5
1734004170000|2024-12-12 11:49:30|176573.5|176483.5|176573.4|176483.4|176573.5|176483.5|176573.1|176483.1|5
1734004180000|2024-12-12 11:49:40|176572.7|176482.7|176561.5|176471.5|176572.7|176482.7|176561.5|176471.5|11
1734004190000|2024-12-12 11:49:50|176561.1|176471.1|176518.6|176428.6|176561.1|176471.1|176518.6|176428.6|15
1734004200000|2024-12-12 11:50:00|176517.4|176427.4|176499.9|176369.9|176542.9|176430|176499.9|176369.9|22
1734004210000|2024-12-12 11:50:10|176498.9|176368.9|176489.6|176359.6|176498.9|176368.9|176489.6|176359.6|16
1734004220000|2024-12-12 11:50:20|176489.8|176359.8|176468.8|176378.8|176489.8|176380|176468.8|176359.8|6
1734004230000|2024-12-12 11:50:30|176468.7|176378.7|176462.7|176372.7|176468.7|176378.7|176455.9|176365.9|17
1734004240000|2024-12-12 11:50:40|176462.8|176372.8|176470.6|176380.6|176470.6|176380.6|176462.7|176372.7|14
1734004250000|2024-12-12 11:50:50|176480.3|176390.3|176493|176403|176499.3|176409.3|176480.3|176390.3|20
1734004260000|2024-12-12 11:51:00|176493.1|176403.1|176496.1|176406.1|176496.1|176406.1|176490.7|176400.7|6
1734004270000|2024-12-12 11:51:10|176496.3|176406.3|176504.6|176414.6|176509.9|176419.9|176490.9|176400.9|17
1734004280000|2024-12-12 11:51:20|176504.8|176414.8|176505.8|176415.8|176505.8|176415.8|176504.8|176414.8|10
1734004290000|2024-12-12 11:51:30|176506|176416|176505.6|176415.6|176507.7|176417.7|176504.6|176414.6|13
1734004300000|2024-12-12 11:51:40|176505.4|176415.4|176507.5|176417.5|176507.5|176417.5|176505.3|176415.3|9
1734004310000|2024-12-12 11:51:50|176507.7|176417.7|176514.7|176424.7|176516.5|176426.5|176507.5|176417.5|14
1734004320000|2024-12-12 11:52:00|176514.8|176424.8|176511.8|176421.8|176514.8|176424.8|176511.8|176421.8|9
1734004330000|2024-12-12 11:52:10|176510.8|176420.8|176505.3|176415.3|176510.8|176420.8|176505.3|176415.3|7
1734004340000|2024-12-12 11:52:20|176506.3|176416.3|176497.7|176407.7|176506.5|176416.5|176497.7|176407.7|9
1734004350000|2024-12-12 11:52:30|176497.6|176407.6|176497.5|176407.5|176497.7|176407.7|176497.3|176407.3|4
1734004360000|2024-12-12 11:52:40|176497.7|176407.7|176498.1|176408.1|176498.1|176408.1|176497.7|176407.7|3
1734004370000|2024-12-12 11:52:50|176504.9|176414.9|176535.8|176445.8|176535.8|176445.8|176504.9|176414.9|21
1734004380000|2024-12-12 11:53:00|176535.7|176445.7|176557.7|176467.7|176560|176470|176535.3|176445.3|17
1734004390000|2024-12-12 11:53:10|176560|176470|176562.7|176472.7|176562.9|176472.9|176556.4|176466.4|12
1734004400000|2024-12-12 11:53:20|176562.6|176472.6|176557.6|176467.6|176563|176473|176556.6|176466.6|12
1734004410000|2024-12-12 11:53:30|176558.1|176468.1|176557.7|176467.7|176558.3|176468.3|176557.5|176467.5|6
1734004420000|2024-12-12 11:53:40|176558|176468|176536.2|176446.2|176558.4|176468.4|176535.1|176445.1|14
1734004430000|2024-12-12 11:53:50|176536.1|176446.1|176536.8|176446.8|176537.9|176447.9|176535.9|176445.9|7
1734004440000|2024-12-12 11:54:00|176537|176447|176539.3|176449.3|176539.3|176449.3|176536.8|176446.8|9
1734004450000|2024-12-12 11:54:10|176539.6|176449.6|176534.6|176444.6|176539.6|176449.6|176533.6|176443.6|11
1734004460000|2024-12-12 11:54:20|176534.1|176444.1|176536.7|176446.7|176536.8|176446.8|176532|176442|15
1734004470000|2024-12-12 11:54:30|176536.8|176446.8|176542.6|176452.6|176543.2|176453.2|176536.7|176446.7|15
1734004480000|2024-12-12 11:54:40|176542.1|176452.1|176546.3|176456.3|176548.7|176458.7|176540.4|176450.4|14
1734004490000|2024-12-12 11:54:50|176545.9|176455.9|176537.6|176447.6|176546.7|176456.7|176537.5|176447.5|12
1734004500000|2024-12-12 11:55:00|176537.3|176447.3|176547|176457|176547.3|176457.3|176527.1|176437.1|23
1734004510000|2024-12-12 11:55:10|176545.5|176455.5|176547.8|176457.8|176547.8|176457.8|176543.9|176453.9|14
1734004520000|2024-12-12 11:55:20|176547.4|176457.4|176551.9|176461.9|176551.9|176461.9|176547.4|176457.4|16
1734004530000|2024-12-12 11:55:30|176552.8|176462.8|176554.4|176464.4|176556.6|176466.6|176552.3|176462.3|17
1734004540000|2024-12-12 11:55:40|176554.6|176464.6|176562.3|176472.3|176569.1|176479.1|176554.6|176464.6|19
1734004550000|2024-12-12 11:55:50|176561.9|176471.9|176564.6|176474.6|176565.7|176475.7|176561.9|176471.9|12
1734004560000|2024-12-12 11:56:00|176563.1|176473.1|176565.9|176475.9|176568.3|176478.3|176562.3|176472.3|15
1734004570000|2024-12-12 11:56:10|176566|176476|176565.7|176475.7|176568.4|176478.4|176565.4|176475.4|9
1734004580000|2024-12-12 11:56:20|176565.4|176475.4|176566.4|176476.4|176568.1|176478.1|176564.3|176474.3|14
1734004590000|2024-12-12 11:56:30|176564.4|176474.4|176561.2|176471.2|176578.2|176488.2|176553.2|176463.2|24
1734004600000|2024-12-12 11:56:40|176560.9|176470.9|176560.8|176470.8|176568.8|176478.8|176557.7|176467.7|23
1734004610000|2024-12-12 11:56:50|176561.2|176471.2|176549.1|176459.1|176567.4|176477.4|176549.1|176459.1|17
1734004620000|2024-12-12 11:57:00|176549.5|176459.5|176559.5|176469.5|176561.7|176471.7|176549.5|176459.5|13
1734004630000|2024-12-12 11:57:10|176559.1|176469.1|176557.1|176467.1|176559.9|176469.9|176553.1|176463.1|14
1734004640000|2024-12-12 11:57:20|176557.8|176467.8|176557.4|176467.4|176557.8|176467.8|176553.5|176463.5|11
1734004650000|2024-12-12 11:57:30|176557.5|176467.5|176557.7|176467.7|176557.7|176467.7|176557.5|176467.5|3
1734004660000|2024-12-12 11:57:40|176554.6|176464.6|176557.2|176467.2|176557.7|176467.7|176554.6|176464.6|5
1734004670000|2024-12-12 11:57:50|176557.1|176467.1|176556.8|176466.8|176557.2|176467.2|176556.8|176466.8|3
1734004680000|2024-12-12 11:58:00|176553.7|176463.7|176557|176467|176557.3|176467.3|176553.4|176463.4|9
1734004690000|2024-12-12 11:58:10|176557.1|176467.1|176558.8|176468.8|176563.8|176473.8|176556.3|176466.3|16
1734004700000|2024-12-12 11:58:20|176558.9|176468.9|176570.1|176480.1|176570.1|176480.1|176557.9|176467.9|11
1734004710000|2024-12-12 11:58:30|176570.2|176480.2|176577.5|176487.5|176578|176488|176570.2|176480.2|13
1734004720000|2024-12-12 11:58:40|176577.4|176487.4|176577.6|176487.6|176577.6|176487.6|176576.5|176486.5|9
1734004730000|2024-12-12 11:58:50|176577.7|176487.7|176581.1|176491.1|176586.7|176496.7|176577.4|176487.4|15
1734004740000|2024-12-12 11:59:00|176580.9|176490.9|176583.3|176493.3|176583.4|176493.4|176580.9|176490.9|10
1734004750000|2024-12-12 11:59:10|176583.4|176493.4|176578.1|176488.1|176584.2|176494.2|176578.1|176488.1|9
1734004760000|2024-12-12 11:59:20|176578.7|176488.7|176578.6|176488.6|176578.7|176488.7|176577.4|176487.4|8
1734004770000|2024-12-12 11:59:30|176578.4|176488.4|176580.2|176490.2|176582.1|176492.1|176578.4|176488.4|16
1734004780000|2024-12-12 11:59:40|176579.6|176489.6|176566.4|176476.4|176584.8|176494.8|176562.5|176472.5|15
1734004790000|2024-12-12 11:59:50|176566.5|176476.5|176559.2|176469.2|176566.5|176476.5|176559.2|176469.2|5
1734004800000|2024-12-12 12:00:00|176558.2|176468.2|176547.6|176457.6|176558.2|176468.2|176547|176457|8
1734004810000|2024-12-12 12:00:10|176550.2|176460.2|176550.5|176460.5|176559.6|176469.6|176550.2|176460.2|17
1734004820000|2024-12-12 12:00:20|176549.3|176459.3|176548.2|176458.2|176549.3|176459.3|176548.2|176458.2|6
1734004830000|2024-12-12 12:00:30|176548.3|176458.3|176548.6|176458.6|176548.6|176458.6|176548.1|176458.1|4
1734004840000|2024-12-12 12:00:40|176549.5|176459.5|176552.5|176462.5|176552.5|176462.5|176549.5|176459.5|5
1734004850000|2024-12-12 12:00:50|176552.2|176462.2|176551.1|176461.1|176552.2|176462.2|176550.8|176460.8|4
1734004860000|2024-12-12 12:01:00|176551.4|176461.4|176552|176462|176552.3|176462.3|176551|176461|11
1734004870000|2024-12-12 12:01:10|176551.9|176461.9|176558.8|176468.8|176560.7|176470.7|176551.1|176461.1|10
1734004880000|2024-12-12 12:01:20|176557.7|176467.7|176554|176464|176560.4|176470.4|176554|176464|9
1734004890000|2024-12-12 12:01:30|176554.3|176464.3|176553.8|176463.8|176554.3|176464.3|176553.6|176463.6|5
1734004900000|2024-12-12 12:01:40|176553.9|176463.9|176560.8|176470.8|176560.8|176470.8|176553.9|176463.9|3
1734004910000|2024-12-12 12:01:50|176561.2|176471.2|176573.5|176483.5|176573.9|176483.9|176561.2|176471.2|14
1734004920000|2024-12-12 12:02:00|176574.8|176484.8|176583.4|176493.4|176583.4|176493.4|176573.2|176483.2|17
1734004930000|2024-12-12 12:02:10|176584.4|176494.4|176589.9|176499.9|176589.9|176499.9|176584.4|176494.4|5
1734004940000|2024-12-12 12:02:20|176590|176500|176585.4|176495.4|176590|176500|176585.4|176495.4|7
1734004950000|2024-12-12 12:02:30|176584.7|176494.7|176588.9|176498.9|176588.9|176498.9|176584.7|176494.7|5
1734004970000|2024-12-12 12:02:50|176588|176498|176586.9|176496.9|176588|176498|176581.2|176491.2|14
1734004980000|2024-12-12 12:03:00|176587.9|176497.9|176588.7|176498.7|176588.7|176498.7|176587.9|176497.9|2
1734004990000|2024-12-12 12:03:10|176588.8|176498.8|176588.2|176498.2|176588.8|176498.8|176588.2|176498.2|3
1734005000000|2024-12-12 12:03:20|176588.3|176498.3|176586.7|176496.7|176588.3|176498.3|176586.2|176496.2|12
1734005010000|2024-12-12 12:03:30|176586.6|176496.6|176586.2|176496.2|176587.9|176497.9|176586.2|176496.2|9
1734005020000|2024-12-12 12:03:40|176585.2|176495.2|176581.3|176491.3|176585.3|176495.3|176580.1|176490.1|9
1734005030000|2024-12-12 12:03:50|176583.6|176493.6|176587|176497|176588|176498|176583.6|176493.6|8
1734005040000|2024-12-12 12:04:00|176586.8|176496.8|176586.7|176496.7|176586.9|176496.9|176586.7|176496.7|4
1734005050000|2024-12-12 12:04:10|176586.5|176496.5|176582.7|176492.7|176588.4|176498.4|176582.3|176492.3|18
1734005060000|2024-12-12 12:04:20|176582.1|176492.1|176580.7|176490.7|176582.6|176492.6|176578.9|176488.9|10
1734005070000|2024-12-12 12:04:30|176581.4|176491.4|176584.8|176494.8|176584.8|176494.8|176581.3|176491.3|8
1734005080000|2024-12-12 12:04:40|176585.1|176495.1|176579.6|176489.6|176585.7|176495.7|176579.6|176489.6|10
1734005090000|2024-12-12 12:04:50|176579.4|176489.4|176577.9|176487.9|176579.4|176489.4|176576.4|176486.4|7
1734005100000|2024-12-12 12:05:00|176577.8|176487.8|176576.9|176486.9|176578.1|176488.1|176576.8|176486.8|10
1734005110000|2024-12-12 12:05:10|176578.1|176488.1|176521.8|176431.8|176578.1|176488.1|176520.8|176430.8|13
1734005120000|2024-12-12 12:05:20|176526.8|176436.8|176533|176443|176533.8|176443.8|176520.9|176430.9|13
1734005130000|2024-12-12 12:05:30|176533.2|176443.2|176542.3|176452.3|176542.5|176452.5|176532.6|176442.6|16
1734005140000|2024-12-12 12:05:40|176542.1|176452.1|176521|176431|176543.8|176453.8|176521|176431|14
1734005150000|2024-12-12 12:05:50|176523.1|176433.1|176523|176433|176524.5|176434.5|176519.7|176429.7|12
1734005160000|2024-12-12 12:06:00|176522.3|176432.3|176493.1|176403.1|176522.6|176432.6|176491.7|176401.7|14
1734005170000|2024-12-12 12:06:10|176492.9|176402.9|176487.9|176397.9|176493.1|176403.1|176487.9|176397.9|8
1734005180000|2024-12-12 12:06:20|176490.9|176400.9|176490|176400|176490.9|176400.9|176487.5|176397.5|9
1734005190000|2024-12-12 12:06:30|176490.1|176400.1|176488.6|176398.6|176490.3|176400.3|176488.6|176398.6|6
1734005200000|2024-12-12 12:06:40|176488.8|176398.8|176494.1|176404.1|176494.1|176404.1|176486.1|176396.1|15
1734005210000|2024-12-12 12:06:50|176493.3|176403.3|176492.8|176402.8|176495.2|176405.2|176492.8|176402.8|6
1734005220000|2024-12-12 12:07:00|176492.5|176402.5|176494.2|176404.2|176494.5|176404.5|176492.2|176402.2|10
1734005230000|2024-12-12 12:07:10|176493.9|176403.9|176507.2|176417.2|176508.2|176418.2|176493.9|176403.9|10
1734005240000|2024-12-12 12:07:20|176508|176418|176528.3|176438.3|176531|176441|176508|176418|21
1734005250000|2024-12-12 12:07:30|176529.8|176439.8|176535.3|176445.3|176535.3|176445.3|176526.1|176436.1|19
1734005260000|2024-12-12 12:07:40|176535.2|176445.2|176551.2|176461.2|176551.2|176461.2|176535.2|176445.2|11
1734005270000|2024-12-12 12:07:50|176556.3|176466.3|176567.4|176477.4|176574.6|176484.6|176556.3|176466.3|21
1734005280000|2024-12-12 12:08:00|176567.5|176477.5|176577.1|176487.1|176580.4|176490.4|176565.6|176475.6|22
1734005290000|2024-12-12 12:08:10|176577.6|176487.6|176579.1|176489.1|176580.2|176490.2|176577.6|176487.6|16
1734005300000|2024-12-12 12:08:20|176578.9|176488.9|176579|176489|176579.4|176489.4|176577.5|176487.5|9
1734005310000|2024-12-12 12:08:30|176580.6|176490.6|176584.4|176494.4|176584.4|176494.4|176580.3|176490.3|14
1734005320000|2024-12-12 12:08:40|176584.1|176494.1|176583.7|176493.7|176584.3|176494.3|176583.7|176493.7|11
1734005330000|2024-12-12 12:08:50|176584.3|176494.3|176586.6|176496.6|176587.6|176497.6|176584.3|176494.3|14
1734005340000|2024-12-12 12:09:00|176586.5|176496.5|176587.2|176497.2|176587.9|176497.9|176586.5|176496.5|8
1734005350000|2024-12-12 12:09:10|176587.3|176497.3|176587.1|176497.1|176590.3|176500.3|176587.1|176497.1|10
1734005360000|2024-12-12 12:09:20|176586.9|176496.9|176592.1|176502.1|176592.4|176502.4|176586.8|176496.8|14
1734005370000|2024-12-12 12:09:30|176592.2|176502.2|176591.9|176501.9|176592.8|176502.8|176589.6|176499.6|11
1734005380000|2024-12-12 12:09:40|176592.9|176502.9|176592.3|176502.3|176595.7|176505.7|176589.4|176499.4|12
1734005390000|2024-12-12 12:09:50|176591.5|176501.5|176584.5|176494.5|176596.4|176506.4|176584.5|176494.5|13
1734005400000|2024-12-12 12:10:00|176584.2|176494.2|176583.2|176493.2|176584.7|176494.7|176582.8|176492.8|8
1734005410000|2024-12-12 12:10:10|176583.3|176493.3|176584.4|176494.4|176584.4|176494.4|176583.3|176493.3|7
1734005420000|2024-12-12 12:10:20|176584.6|176494.6|176583.4|176493.4|176585.2|176495.2|176582.6|176492.6|7
1734005430000|2024-12-12 12:10:30|176583.6|176493.6|176584.1|176494.1|176584.2|176494.2|176583.5|176493.5|7
1734005440000|2024-12-12 12:10:40|176583.1|176493.1|176582.6|176492.6|176594.9|176504.9|176582.6|176492.6|18
1734005450000|2024-12-12 12:10:50|176582.9|176492.9|176564.1|176474.1|176582.9|176492.9|176564.1|176474.1|15
1734005460000|2024-12-12 12:11:00|176562.7|176472.7|176564.3|176474.3|176567.5|176477.5|176561.1|176471.1|9
1734005470000|2024-12-12 12:11:10|176564|176474|176555.9|176465.9|176564.7|176474.7|176555.9|176465.9|12
1734005480000|2024-12-12 12:11:20|176555.7|176465.7|176563.7|176473.7|176567.5|176477.5|176553.5|176463.5|23
1734005490000|2024-12-12 12:11:30|176571.4|176481.4|176571.7|176481.7|176572.3|176482.3|176571.2|176481.2|9
1734005500000|2024-12-12 12:11:40|176570.4|176480.4|176567.8|176477.8|176574|176484|176567.6|176477.6|14
1734005510000|2024-12-12 12:11:50|176568|176478|176567.2|176477.2|176568.1|176478.1|176563.5|176473.5|11
1734005520000|2024-12-12 12:12:00|176567.3|176477.3|176563.8|176473.8|176569.5|176479.5|176563.8|176473.8|9
1734005530000|2024-12-12 12:12:10|176563.7|176473.7|176574.8|176484.8|176574.8|176484.8|176563.2|176473.2|13
1734005540000|2024-12-12 12:12:20|176574.7|176484.7|176584.2|176494.2|176584.8|176494.8|176574.7|176484.7|21
1734005550000|2024-12-12 12:12:30|176584.1|176494.1|176584.4|176494.4|176584.4|176494.4|176584.1|176494.1|3
1734005560000|2024-12-12 12:12:40|176584.5|176494.5|176583.3|176493.3|176584.6|176494.6|176583.3|176493.3|4
1734005570000|2024-12-12 12:12:50|176583.2|176493.2|176582.3|176492.3|176584.4|176494.4|176582.3|176492.3|7
1734005580000|2024-12-12 12:13:00|176587.3|176497.3|176702.4|176572.4|176702.4|176572.4|176587.3|176497.3|28
1734005590000|2024-12-12 12:13:10|176702.3|176572.3|176717.7|176627.7|176717.8|176627.8|176702.3|176572.3|32
1734005600000|2024-12-12 12:13:20|176718.7|176628.7|176717.4|176627.4|176720.7|176630.7|176706|176616|20
1734005610000|2024-12-12 12:13:30|176716.6|176626.6|176719.5|176629.5|176720.9|176630.9|176711.4|176621.4|15
1734005620000|2024-12-12 12:13:40|176717.9|176627.9|176731.4|176601.4|176744.4|176627.9|176716.1|176600.5|26
1734005630000|2024-12-12 12:13:50|176731.8|176601.8|176724.3|176594.3|176731.8|176601.8|176712.5|176582.5|17
1734005640000|2024-12-12 12:14:00|176724.1|176594.1|176721.9|176591.9|176724.8|176594.8|176721.9|176591.9|11
1734005650000|2024-12-12 12:14:10|176722.7|176592.7|176713.5|176583.5|176722.7|176592.7|176713.4|176583.4|13
1734005660000|2024-12-12 12:14:20|176714.3|176584.3|176713.5|176583.5|176714.4|176584.4|176713.5|176583.5|4
1734005670000|2024-12-12 12:14:30|176713.6|176583.6|176716.8|176586.8|176720.7|176590.7|176713.4|176583.4|14
1734005680000|2024-12-12 12:14:40|176716.2|176586.2|176718.4|176588.4|176718.4|176588.4|176714.2|176584.2|19
1734005690000|2024-12-12 12:14:50|176716.3|176586.3|176697.5|176567.5|176716.7|176586.7|176696.5|176566.5|23
1734005700000|2024-12-12 12:15:00|176696.5|176566.5|176677.6|176547.6|176696.5|176566.5|176675.8|176545.8|27
1734005710000|2024-12-12 12:15:10|176677.3|176547.3|176677.6|176547.6|176677.7|176547.7|176675.5|176545.5|15
1734005720000|2024-12-12 12:15:20|176678|176548|176678.7|176548.7|176678.7|176548.7|176677.8|176547.8|8
1734005730000|2024-12-12 12:15:30|176679.6|176549.6|176741.6|176611.6|176741.6|176611.6|176679.6|176549.6|24
1734005740000|2024-12-12 12:15:40|176742.3|176612.3|176742.4|176612.4|176744.4|176614.4|176737.8|176607.8|21
1734005750000|2024-12-12 12:15:50|176743.2|176613.2|176727.9|176597.9|176743.2|176613.2|176725.5|176595.5|18
1734005760000|2024-12-12 12:16:00|176727.5|176597.5|176750.2|176620.2|176750.2|176620.2|176727.5|176597.5|23
1734005770000|2024-12-12 12:16:10|176750.8|176620.8|176748.2|176618.2|176753|176623|176748.2|176618.2|15
1734005780000|2024-12-12 12:16:20|176747.3|176617.3|176746.9|176616.9|176747.3|176617.3|176745.1|176615.1|18
1734005790000|2024-12-12 12:16:30|176747.6|176617.6|176745.4|176655.4|176755.4|176656.3|176736|176617.6|18
1734005800000|2024-12-12 12:16:40|176745.8|176655.8|176738|176648|176748|176658|176737.5|176647.5|18
1734005810000|2024-12-12 12:16:50|176738.7|176648.7|176741.4|176651.4|176743.9|176653.9|176737.2|176647.2|16
1734005820000|2024-12-12 12:17:00|176742.3|176652.3|176741.7|176651.7|176747.3|176657.3|176740.7|176650.7|14
1734005830000|2024-12-12 12:17:10|176741.4|176651.4|176739.9|176649.9|176741.7|176651.7|176739.4|176649.4|10
1734005840000|2024-12-12 12:17:20|176739.7|176649.7|176739.4|176649.4|176744.5|176654.5|176738.2|176648.2|26
1734005850000|2024-12-12 12:17:30|176740|176650|176742.2|176652.2|176742.6|176652.6|176738.9|176648.9|23
1734005860000|2024-12-12 12:17:40|176742.1|176652.1|176740|176650|176742.7|176652.7|176739.8|176649.8|9
1734005870000|2024-12-12 12:17:50|176740.3|176650.3|176751.5|176661.5|176759.2|176669.2|176740.3|176650.3|20
1734005880000|2024-12-12 12:18:00|176751.6|176661.6|176747.5|176657.5|176751.8|176661.8|176747.5|176657.5|12
1734005890000|2024-12-12 12:18:10|176746.1|176656.1|176744.3|176654.3|176746.1|176656.1|176744.3|176654.3|7
1734005900000|2024-12-12 12:18:20|176743.6|176653.6|176736.1|176646.1|176743.6|176653.6|176735.1|176645.1|13
1734005910000|2024-12-12 12:18:30|176735.9|176645.9|176685.3|176595.3|176737.1|176647.1|176685.3|176595.3|19
1734005920000|2024-12-12 12:18:40|176684.7|176594.7|176685.6|176595.6|176688.5|176598.5|176678.4|176588.4|15
1734005930000|2024-12-12 12:18:50|176685.8|176595.8|176685.8|176595.8|176685.8|176595.8|176685.2|176595.2|6
1734005940000|2024-12-12 12:19:00|176686|176596|176684.7|176594.7|176688.2|176598.2|176680.4|176590.4|14
1734005950000|2024-12-12 12:19:10|176684.9|176594.9|176683.2|176593.2|176684.9|176594.9|176682.8|176592.8|7
1734005960000|2024-12-12 12:19:20|176683.8|176593.8|176681.1|176591.1|176683.8|176593.8|176681.1|176591.1|9
1734005970000|2024-12-12 12:19:30|176681|176591|176676.4|176586.4|176681.1|176591.1|176675.9|176585.9|13
1734005980000|2024-12-12 12:19:40|176676|176586|176677.5|176587.5|176677.8|176587.8|176675.1|176585.1|10
1734005990000|2024-12-12 12:19:50|176677.3|176587.3|176672.4|176582.4|176684.2|176594.2|176672.3|176582.3|19
1734006000000|2024-12-12 12:20:00|176672.2|176582.2|176667.2|176577.2|176672.2|176582.2|176667.2|176577.2|12
1734006010000|2024-12-12 12:20:10|176666.8|176576.8|176683.4|176593.4|176683.5|176593.5|176664.4|176574.4|16
1734006020000|2024-12-12 12:20:20|176683.6|176593.6|176681.7|176591.7|176683.6|176593.6|176674.5|176584.5|16
1734006030000|2024-12-12 12:20:30|176682.4|176592.4|176675.9|176585.9|176683.4|176593.4|176675.9|176585.9|17
1734006040000|2024-12-12 12:20:40|176678.5|176588.5|176680.8|176590.8|176682.9|176592.9|176677.2|176587.2|15
1734006050000|2024-12-12 12:20:50|176680.6|176590.6|176675.8|176585.8|176680.6|176590.6|176675.5|176585.5|10
1734006060000|2024-12-12 12:21:00|176675.6|176585.6|176669.2|176579.2|176678.5|176588.5|176669.2|176579.2|13
1734006070000|2024-12-12 12:21:10|176669.3|176579.3|176668.9|176578.9|176669.3|176579.3|176668.9|176578.9|4
1734006080000|2024-12-12 12:21:20|176674.2|176584.2|176669.9|176579.9|176674.2|176584.2|176669|176579|9
1734006090000|2024-12-12 12:21:30|176669.5|176579.5|176671.2|176581.2|176678.1|176588.1|176669.2|176579.2|14
1734006100000|2024-12-12 12:21:40|176670.8|176580.8|176677.5|176587.5|176677.9|176587.9|176669.3|176579.3|11
1734006110000|2024-12-12 12:21:50|176677.3|176587.3|176670.2|176580.2|176677.3|176587.3|176669.9|176579.9|20
1734006120000|2024-12-12 12:22:00|176671.3|176581.3|176685.4|176595.4|176685.6|176595.6|176671.3|176581.3|12
1734006130000|2024-12-12 12:22:10|176685.8|176595.8|176701.5|176611.5|176701.5|176611.5|176685|176595|14
1734006140000|2024-12-12 12:22:20|176702|176612|176703.3|176613.3|176703.3|176613.3|176702|176612|3
1734006150000|2024-12-12 12:22:30|176703.2|176613.2|176741.3|176651.3|176741.5|176651.5|176703.2|176613.2|17
1734006160000|2024-12-12 12:22:40|176741.8|176651.8|176711.2|176621.2|176745.2|176655.2|176711.2|176621.2|17
1734006170000|2024-12-12 12:22:50|176711|176621|176710.8|176620.8|176711.2|176621.2|176709.9|176619.9|8
1734006180000|2024-12-12 12:23:00|176710.9|176620.9|176711.9|176621.9|176711.9|176621.9|176710.8|176620.8|8
1734006190000|2024-12-12 12:23:10|176713.1|176623.1|176716.4|176626.4|176716.4|176626.4|176713.1|176623.1|7
1734006200000|2024-12-12 12:23:20|176716.6|176626.6|176713.7|176623.7|176716.6|176626.6|176713.7|176623.7|5
1734006210000|2024-12-12 12:23:30|176715|176625|176723.6|176633.6|176724.9|176634.9|176715|176625|11
1734006220000|2024-12-12 12:23:40|176724.4|176634.4|176718.4|176628.4|176727.5|176637.5|176718.4|176628.4|9
1734006230000|2024-12-12 12:23:50|176718|176628|176714.2|176624.2|176719.7|176629.7|176714.2|176624.2|14
1734006240000|2024-12-12 12:24:00|176713.8|176623.8|176709.9|176619.9|176713.8|176623.8|176709.9|176619.9|11
1734006250000|2024-12-12 12:24:10|176700.1|176610.1|176704.4|176614.4|176705.1|176615.1|176699|176609|23
1734006260000|2024-12-12 12:24:20|176704.6|176614.6|176707.3|176617.3|176707.3|176617.3|176704.6|176614.6|8
1734006270000|2024-12-12 12:24:30|176704.8|176614.8|176707.3|176617.3|176707.3|176617.3|176692.3|176602.3|9
1734006280000|2024-12-12 12:24:40|176706.9|176616.9|176709.5|176619.5|176709.9|176619.9|176706.9|176616.9|10
1734006290000|2024-12-12 12:24:50|176711.1|176621.1|176709.6|176619.6|176712.4|176622.4|176709.6|176619.6|11
1734006300000|2024-12-12 12:25:00|176709.7|176619.7|176712.4|176622.4|176716.1|176626.1|176709.7|176619.7|10
1734006310000|2024-12-12 12:25:10|176712.5|176622.5|176712.1|176622.1|176713.6|176623.6|176712|176622|13
1734006320000|2024-12-12 12:25:20|176712.2|176622.2|176703.5|176613.5|176712.2|176622.2|176702|176612|13
1734006330000|2024-12-12 12:25:30|176703.4|176613.4|176705.1|176615.1|176705.1|176615.1|176703.4|176613.4|6
1734006340000|2024-12-12 12:25:40|176705.3|176615.3|176705.9|176615.9|176706|176616|176705.3|176615.3|8
1734006350000|2024-12-12 12:25:50|176705.8|176615.8|176708.2|176618.2|176708.2|176618.2|176705.8|176615.8|5
1734006360000|2024-12-12 12:26:00|176708|176618|176708.2|176618.2|176708.2|176618.2|176708|176618|5
1734006370000|2024-12-12 12:26:10|176708.1|176618.1|176708.2|176618.2|176708.2|176618.2|176708.1|176618.1|2
1734006380000|2024-12-12 12:26:20|176708|176618|176707.4|176617.4|176708|176618|176695.4|176605.4|15
1734006390000|2024-12-12 12:26:30|176707.7|176617.7|176695.2|176605.2|176707.7|176617.7|176695.2|176605.2|10
1734006400000|2024-12-12 12:26:40|176694.8|176604.8|176703.8|176613.8|176703.9|176613.9|176694|176604|7
1734006410000|2024-12-12 12:26:50|176703.9|176613.9|176708.5|176618.5|176708.5|176618.5|176703.9|176613.9|13
1734006420000|2024-12-12 12:27:00|176708.1|176618.1|176708.1|176618.1|176716.8|176626.8|176708.1|176618.1|20
1734006430000|2024-12-12 12:27:10|176708.4|176618.4|176707.1|176617.1|176708.4|176618.4|176704.9|176614.9|12
1734006440000|2024-12-12 12:27:20|176706.9|176616.9|176706.2|176616.2|176706.9|176616.9|176703|176613|14
1734006450000|2024-12-12 12:27:30|176705.7|176615.7|176708.8|176618.8|176709|176619|176705.7|176615.7|12
1734006460000|2024-12-12 12:27:40|176708.6|176618.6|176708.6|176618.6|176709.5|176619.5|176708.4|176618.4|12
1734006470000|2024-12-12 12:27:50|176708.4|176618.4|176703.2|176613.2|176708.7|176618.7|176698.3|176608.3|20
1734006480000|2024-12-12 12:28:00|176703.4|176613.4|176706.7|176616.7|176706.7|176616.7|176703.4|176613.4|7
1734006490000|2024-12-12 12:28:10|176706.9|176616.9|176727.2|176597.2|176727.2|176617.1|176706.9|176597.1|4
1734006500000|2024-12-12 12:28:20|176727.1|176597.1|176727|176597|176727.2|176597.2|176723.9|176593.9|12
1734006510000|2024-12-12 12:28:30|176726.9|176596.9|176702|176612|176727.4|176612.4|176690.4|176593.9|11
1734006520000|2024-12-12 12:28:40|176702.4|176612.4|176702.4|176612.4|176703|176613|176702.4|176612.4|7
1734006530000|2024-12-12 12:28:50|176700.5|176610.5|176708.2|176618.2|176708.6|176618.6|176700.5|176610.5|14
1734006540000|2024-12-12 12:29:00|176709|176619|176715.8|176625.8|176717.4|176627.4|176709|176619|16
1734006550000|2024-12-12 12:29:10|176717.4|176627.4|176721.7|176631.7|176725.2|176635.2|176716.9|176626.9|11
1734006560000|2024-12-12 12:29:20|176721.4|176631.4|176725.7|176635.7|176727.3|176637.3|176721.4|176631.4|8
1734006570000|2024-12-12 12:29:30|176725.6|176635.6|176726|176636|176726.8|176636.8|176725.6|176635.6|8
1734006580000|2024-12-12 12:29:40|176725.7|176635.7|176722.9|176632.9|176727.2|176637.2|176722.9|176632.9|8
1734006590000|2024-12-12 12:29:50|176722.1|176632.1|176717.6|176627.6|176722.1|176632.1|176717.6|176627.6|8
1734006600000|2024-12-12 12:30:00|176718.5|176628.5|176717.7|176627.7|176719|176629|176717.4|176627.4|6
1734006610000|2024-12-12 12:30:10|176711.3|176621.3|176713.9|176623.9|176716.7|176626.7|176709.8|176619.8|11
1734006620000|2024-12-12 12:30:20|176709|176619|176679.4|176589.4|176715.9|176625.9|176679.4|176589.4|14
1734006630000|2024-12-12 12:30:30|176680.7|176590.7|176699.8|176609.8|176713.2|176623.2|176680.7|176590.7|19
1734006640000|2024-12-12 12:30:40|176703.1|176613.1|176711.2|176621.2|176711.2|176621.2|176694.8|176604.8|20
1734006650000|2024-12-12 12:30:50|176718.2|176628.2|176712.2|176622.2|176718.2|176628.2|176712.2|176622.2|15
1734006660000|2024-12-12 12:31:00|176712.3|176622.3|176710.3|176620.3|176712.3|176622.3|176710.3|176620.3|7
1734006670000|2024-12-12 12:31:10|176709.9|176619.9|176709.3|176619.3|176711.8|176621.8|176708.9|176618.9|11
1734006680000|2024-12-12 12:31:20|176709.5|176619.5|176717.8|176627.8|176717.8|176627.8|176707.4|176617.4|7
1734006690000|2024-12-12 12:31:30|176715.8|176625.8|176715.7|176625.7|176715.8|176625.8|176711.7|176621.7|13
1734006700000|2024-12-12 12:31:40|176715.5|176625.5|176716.6|176626.6|176716.6|176626.6|176715.3|176625.3|3
1734006710000|2024-12-12 12:31:50|176717.9|176627.9|176755.7|176665.7|176757.6|176667.6|176717.9|176627.9|12
1734006720000|2024-12-12 12:32:00|176755.8|176665.8|176752.3|176662.3|176758.3|176668.3|176752.3|176662.3|15
1734006730000|2024-12-12 12:32:10|176751.8|176661.8|176757.7|176667.7|176757.7|176667.7|176751.4|176661.4|8
1734006740000|2024-12-12 12:32:20|176757.4|176667.4|176757.7|176667.7|176757.7|176667.7|176753.7|176663.7|7
1734006750000|2024-12-12 12:32:30|176757.6|176667.6|176759|176669|176759.4|176669.4|176757.6|176667.6|8
1734006760000|2024-12-12 12:32:40|176758.5|176668.5|176808.7|176718.7|176810.6|176720.6|176758.5|176668.5|10
1734006770000|2024-12-12 12:32:50|176808.8|176718.8|176809.3|176719.3|176811.3|176721.3|176808.8|176718.8|11
1734006780000|2024-12-12 12:33:00|176809.6|176719.6|176829.1|176739.1|176866.8|176776.8|176808.9|176718.9|30
1734006790000|2024-12-12 12:33:10|176827.6|176737.6|176836.8|176746.8|176836.8|176746.8|176827.6|176737.6|10
1734006800000|2024-12-12 12:33:20|176839|176749|176837.5|176747.5|176843.4|176753.4|176836.7|176746.7|19
1734006810000|2024-12-12 12:33:30|176838.3|176748.3|176807.4|176717.4|176838.3|176748.3|176792.6|176702.6|23
1734006820000|2024-12-12 12:33:40|176810.1|176720.1|176816.9|176726.9|176818.1|176728.1|176810.1|176720.1|16
1734006830000|2024-12-12 12:33:50|176817.1|176727.1|176817|176727|176817.4|176727.4|176815.3|176725.3|13
1734006840000|2024-12-12 12:34:00|176816.6|176726.6|176817.1|176727.1|176817.1|176727.1|176816.1|176726.1|11
1734006850000|2024-12-12 12:34:10|176817|176727|176816.1|176726.1|176817.5|176727.5|176815|176725|8
1734006860000|2024-12-12 12:34:20|176816|176726|176810.1|176720.1|176816|176726|176807.7|176717.7|14
1734006870000|2024-12-12 12:34:30|176810.2|176720.2|176810.2|176720.2|176811|176721|176809|176719|14
1734006880000|2024-12-12 12:34:40|176810.6|176720.6|176809.2|176719.2|176810.7|176720.7|176808.8|176718.8|11
1734006890000|2024-12-12 12:34:50|176808.9|176718.9|176807.3|176717.3|176810.8|176720.8|176807.3|176717.3|11
1734006900000|2024-12-12 12:35:00|176807.4|176717.4|176809.6|176719.6|176809.6|176719.6|176807.3|176717.3|16
1734006910000|2024-12-12 12:35:10|176809|176719|176791.1|176701.1|176809|176719|176791.1|176701.1|15
1734006920000|2024-12-12 12:35:20|176790.4|176700.4|176769.4|176679.4|176790.4|176700.4|176769.4|176679.4|16
1734006930000|2024-12-12 12:35:30|176769.8|176679.8|176770.5|176680.5|176770.6|176680.6|176769.8|176679.8|8
1734006940000|2024-12-12 12:35:40|176770.1|176680.1|176768.3|176678.3|176770.1|176680.1|176766.9|176676.9|7
1734006950000|2024-12-12 12:35:50|176769.5|176679.5|176768.5|176678.5|176769.5|176679.5|176768.1|176678.1|4
1734006960000|2024-12-12 12:36:00|176766.7|176676.7|176765.6|176675.6|176771.7|176681.7|176765.6|176675.6|11
1734006970000|2024-12-12 12:36:10|176765|176675|176766.7|176676.7|176766.9|176676.9|176764.2|176674.2|7
1734006980000|2024-12-12 12:36:20|176766.8|176676.8|176770.4|176680.4|176772.8|176682.8|176765.6|176675.6|8
1734006990000|2024-12-12 12:36:30|176772.8|176682.8|176738.3|176648.3|176772.9|176682.9|176730.4|176640.4|16
1734007000000|2024-12-12 12:36:40|176738.2|176648.2|176740.9|176650.9|176742.5|176652.5|176738.2|176648.2|23
1734007010000|2024-12-12 12:36:50|176740.1|176650.1|176740.6|176650.6|176743.4|176653.4|176740.1|176650.1|14
1734007020000|2024-12-12 12:37:00|176742.2|176652.2|176734.7|176644.7|176742.6|176652.6|176733.5|176643.5|21
1734007030000|2024-12-12 12:37:10|176735.5|176645.5|176736.4|176646.4|176736.4|176646.4|176733.9|176643.9|18
1734007040000|2024-12-12 12:37:20|176736.3|176646.3|176738.3|176648.3|176738.6|176648.6|176734.8|176644.8|16
1734007050000|2024-12-12 12:37:30|176739.3|176649.3|176739.2|176649.2|176739.7|176649.7|176739|176649|12
1734007060000|2024-12-12 12:37:40|176738.9|176648.9|176742.6|176652.6|176742.7|176652.7|176738.4|176648.4|8
1734007070000|2024-12-12 12:37:50|176742.4|176652.4|176765.3|176675.3|176765.3|176675.3|176742.4|176652.4|9
1734007080000|2024-12-12 12:38:00|176766.8|176676.8|176747.7|176657.7|176766.8|176676.8|176745|176655|16
1734007090000|2024-12-12 12:38:10|176746.5|176656.5|176745.2|176655.2|176747.3|176657.3|176743.9|176653.9|12
1734007100000|2024-12-12 12:38:20|176745.3|176655.3|176746.3|176656.3|176748.5|176658.5|176743.3|176653.3|16
1734007110000|2024-12-12 12:38:30|176746|176656|176742.5|176652.5|176746.3|176656.3|176742.5|176652.5|10
1734007120000|2024-12-12 12:38:40|176742.4|176652.4|176742.7|176652.7|176742.7|176652.7|176742|176652|7
1734007130000|2024-12-12 12:38:50|176743.2|176653.2|176763.5|176673.5|176763.5|176673.5|176743|176653|15
1734007140000|2024-12-12 12:39:00|176761.7|176671.7|176757.9|176667.9|176761.7|176671.7|176756.4|176666.4|17
1734007150000|2024-12-12 12:39:10|176757.7|176667.7|176758.1|176668.1|176759|176669|176757.7|176667.7|11
1734007160000|2024-12-12 12:39:20|176758.3|176668.3|176787.5|176657.5|176787.6|176668.3|176758.3|176648.4|11
1734007170000|2024-12-12 12:39:30|176787|176657|176784.9|176654.9|176787.8|176657.8|176780.4|176650.4|11
1734007180000|2024-12-12 12:39:40|176788|176658|176787.9|176657.9|176788.4|176658.4|176787.7|176657.7|4
1734007190000|2024-12-12 12:39:50|176788|176658|176781|176651|176788.2|176658.2|176780.1|176650.1|17
1734007200000|2024-12-12 12:40:00|176785|176655|176778.6|176648.6|176788.1|176658.1|176778.6|176648.6|20
1734007210000|2024-12-12 12:40:10|176778.8|176648.8|176778.6|176648.6|176780|176650|176778.6|176648.6|9
1734007220000|2024-12-12 12:40:20|176778|176648|176779.4|176649.4|176780.2|176650.2|176778|176648|11
1734007230000|2024-12-12 12:40:30|176779.5|176649.5|176786.3|176656.3|176788.2|176658.2|176779.5|176649.5|10
1734007240000|2024-12-12 12:40:40|176786.8|176656.8|176790.9|176660.9|176790.9|176660.9|176786.6|176656.6|13
1734007250000|2024-12-12 12:40:50|176790.6|176660.6|176794.7|176664.7|176795.4|176665.4|176790.6|176660.6|9
1734007260000|2024-12-12 12:41:00|176794.3|176664.3|176792.6|176662.6|176794.3|176664.3|176789|176659|10
1734007270000|2024-12-12 12:41:10|176793|176663|176792.6|176662.6|176793.4|176663.4|176789.8|176659.8|7
1734007280000|2024-12-12 12:41:20|176789.7|176659.7|176788.4|176658.4|176789.7|176659.7|176778.8|176648.8|8
1734007290000|2024-12-12 12:41:30|176789.4|176659.4|176788.5|176658.5|176789.4|176659.4|176788.5|176658.5|5
1734007300000|2024-12-12 12:41:40|176788.7|176658.7|176788.7|176658.7|176789.5|176659.5|176788.7|176658.7|5
1734007310000|2024-12-12 12:41:50|176788.5|176658.5|176784.8|176654.8|176791|176661|176784.8|176654.8|8
1734007320000|2024-12-12 12:42:00|176784.7|176654.7|176785.7|176655.7|176785.7|176655.7|176784.7|176654.7|9
1734007330000|2024-12-12 12:42:10|176787.5|176657.5|176765.6|176675.6|176787.5|176678.8|176765.6|176657.5|9
1734007340000|2024-12-12 12:42:20|176766|176676|176766.2|176676.2|176766.4|176676.4|176766|176676|4
1734007350000|2024-12-12 12:42:30|176766|176676|176780.2|176650.2|176781.3|176676.1|176751.5|176642|15
1734007360000|2024-12-12 12:42:40|176780.4|176650.4|176786.4|176656.4|176787.7|176657.7|176780|176650|9
1734007370000|2024-12-12 12:42:50|176786.1|176656.1|176784.5|176654.5|176787.1|176657.1|176784.5|176654.5|3
1734007380000|2024-12-12 12:43:00|176787.1|176657.1|176786.8|176656.8|176787.4|176657.4|176782.2|176652.2|11
1734007390000|2024-12-12 12:43:10|176787.9|176657.9|176767.5|176677.5|176787.9|176682.1|176767.5|176657.1|15
1734007400000|2024-12-12 12:43:20|176767.1|176677.1|176766.8|176676.8|176767.1|176677.1|176766.8|176676.8|2
1734007410000|2024-12-12 12:43:30|176767.1|176677.1|176770|176680|176770|176680|176766.9|176676.9|3
1734007420000|2024-12-12 12:43:40|176769.5|176679.5|176747.4|176657.4|176769.5|176679.5|176747|176657|23
1734007430000|2024-12-12 12:43:50|176747.6|176657.6|176747.1|176657.1|176747.6|176657.6|176746.4|176656.4|5
1734007440000|2024-12-12 12:44:00|176746.6|176656.6|176745.6|176655.6|176748.3|176658.3|176743.9|176653.9|11
1734007450000|2024-12-12 12:44:10|176748.2|176658.2|176747.4|176657.4|176748.2|176658.2|176744.5|176654.5|9
1734007460000|2024-12-12 12:44:20|176747.5|176657.5|176747.4|176657.4|176748|176658|176745.8|176655.8|11
1734007470000|2024-12-12 12:44:30|176746.9|176656.9|176747.5|176657.5|176747.6|176657.6|176746.9|176656.9|8
1734007480000|2024-12-12 12:44:40|176746.8|176656.8|176742.5|176652.5|176746.8|176656.8|176740.4|176650.4|16
1734007490000|2024-12-12 12:44:50|176740.4|176650.4|176742.9|176652.9|176743|176653|176739.6|176649.6|17
1734007500000|2024-12-12 12:45:00|176741.6|176651.6|176743.4|176653.4|176743.4|176653.4|176739.2|176649.2|10
1734007510000|2024-12-12 12:45:10|176743.7|176653.7|176738.4|176648.4|176743.8|176653.8|176736.6|176646.6|12
1734007520000|2024-12-12 12:45:20|176738.3|176648.3|176740.1|176650.1|176740.1|176650.1|176738.3|176648.3|4
1734007530000|2024-12-12 12:45:30|176740.7|176650.7|176734.7|176644.7|176740.7|176650.7|176732|176642|8
1734007540000|2024-12-12 12:45:40|176734.6|176644.6|176727.2|176637.2|176734.6|176644.6|176723.2|176633.2|6
1734007550000|2024-12-12 12:45:50|176726.5|176636.5|176726.5|176636.5|176726.7|176636.7|176726.2|176636.2|9
1734007560000|2024-12-12 12:46:00|176727.6|176637.6|176728.8|176638.8|176732.4|176642.4|176727.6|176637.6|8
1734007570000|2024-12-12 12:46:10|176729.3|176639.3|176732.6|176642.6|176733.4|176643.4|176728.8|176638.8|10
1734007580000|2024-12-12 12:46:20|176729.8|176639.8|176729.3|176639.3|176732.6|176642.6|176729.2|176639.2|14
1734007590000|2024-12-12 12:46:30|176728.6|176638.6|176728.7|176638.7|176729.9|176639.9|176728.6|176638.6|4
1734007600000|2024-12-12 12:46:40|176728.6|176638.6|176728.7|176638.7|176729|176639|176725.7|176635.7|13
1734007610000|2024-12-12 12:46:50|176725.8|176635.8|176729|176639|176729.6|176639.6|176725.8|176635.8|7
1734007620000|2024-12-12 12:47:00|176728.2|176638.2|176729.1|176639.1|176729.1|176639.1|176726.2|176636.2|6
1734007630000|2024-12-12 12:47:10|176728.8|176638.8|176725.6|176635.6|176729.4|176639.4|176725|176635|7
1734007640000|2024-12-12 12:47:20|176728.4|176638.4|176731.9|176641.9|176733.1|176643.1|176728.4|176638.4|12
1734007650000|2024-12-12 12:47:30|176729.3|176639.3|176731.9|176641.9|176732|176642|176728.4|176638.4|10
1734007660000|2024-12-12 12:47:40|176732.1|176642.1|176732.1|176642.1|176732.3|176642.3|176729.2|176639.2|13
1734007670000|2024-12-12 12:47:50|176732.8|176642.8|176777.6|176647.6|176786.5|176656.5|176732.8|176635.3|18
1734007680000|2024-12-12 12:48:00|176777.2|176647.2|176772.5|176642.5|176777.2|176647.2|176769.6|176639.6|23
1734007690000|2024-12-12 12:48:10|176769.7|176639.7|176775|176645|176775.4|176645.4|176767.8|176637.8|21
1734007700000|2024-12-12 12:48:20|176775.3|176645.3|176767.2|176637.2|176775.5|176645.5|176767.2|176637.2|11
1734007710000|2024-12-12 12:48:30|176766.9|176636.9|176768.1|176638.1|176768.8|176638.8|176766.9|176636.9|5
1734007720000|2024-12-12 12:48:40|176768.9|176638.9|176766.5|176636.5|176768.9|176638.9|176766.5|176636.5|3
1734007730000|2024-12-12 12:48:50|176767.9|176637.9|176752.3|176622.3|176769.1|176639.1|176750.8|176620.8|12
1734007740000|2024-12-12 12:49:00|176752.1|176622.1|176729.9|176599.9|176752.1|176622.1|176726.8|176596.8|18
1734007750000|2024-12-12 12:49:10|176729.7|176599.7|176734|176604|176736.3|176606.3|176729.7|176599.7|19
1734007760000|2024-12-12 12:49:20|176734.2|176604.2|176710.5|176620.5|176734.2|176620.5|176707.1|176601.9|11
1734007770000|2024-12-12 12:49:30|176710.6|176620.6|176732.7|176642.7|176732.7|176642.7|176710.6|176620.6|15
1734007780000|2024-12-12 12:49:40|176732.9|176642.9|176730.5|176640.5|176733.2|176643.2|176719.3|176629.3|10
1734007790000|2024-12-12 12:49:50|176730.1|176640.1|176721.8|176631.8|176730.3|176640.3|176718.3|176628.3|17
1734007800000|2024-12-12 12:50:00|176729.4|176639.4|176718.1|176628.1|176729.4|176639.4|176718.1|176628.1|32
1734007810000|2024-12-12 12:50:10|176718.6|176628.6|176758.1|176628.1|176761.3|176653.4|176717.5|176627.5|19
1734007820000|2024-12-12 12:50:20|176761.3|176631.3|176783.7|176653.7|176784.7|176654.7|176761.3|176631.3|19
1734007830000|2024-12-12 12:50:30|176783.4|176653.4|176785.2|176655.2|176786.5|176656.5|176783.3|176653.3|11
1734007840000|2024-12-12 12:50:40|176785|176655|176781.2|176651.2|176797.2|176667.2|176781.1|176651.1|19
1734007850000|2024-12-12 12:50:50|176782|176652|176787.3|176657.3|176789.6|176659.6|176782|176652|17
1734007860000|2024-12-12 12:51:00|176788.7|176658.7|176786|176656|176790.3|176660.3|176785.1|176655.1|13
1734007870000|2024-12-12 12:51:10|176785.8|176655.8|176781.6|176651.6|176785.8|176670.4|176757.8|176651.6|18
1734007880000|2024-12-12 12:51:20|176781.7|176651.7|176782.7|176652.7|176782.8|176652.8|176775|176645|16
1734007890000|2024-12-12 12:51:30|176782.6|176652.6|176780.7|176650.7|176782.6|176652.6|176780.2|176650.2|15
1734007900000|2024-12-12 12:51:40|176781.4|176651.4|176785.2|176655.2|176786.1|176656.1|176781.4|176651.4|17
1734007910000|2024-12-12 12:51:50|176784.9|176654.9|176772.8|176682.8|176791.3|176682.9|176772.8|176652.4|17
1734007920000|2024-12-12 12:52:00|176772.9|176682.9|176766.7|176676.7|176773.5|176683.5|176766.7|176676.7|16
1734007930000|2024-12-12 12:52:10|176767.4|176677.4|176771.3|176681.3|176774.3|176684.3|176767.2|176677.2|14
1734007940000|2024-12-12 12:52:20|176771.1|176681.1|176768.4|176678.4|176771.1|176681.1|176768.3|176678.3|12
1734007950000|2024-12-12 12:52:30|176769.2|176679.2|176763.8|176673.8|176771.4|176681.4|176763.8|176673.8|18
1734007960000|2024-12-12 12:52:40|176764|176674|176763.8|176673.8|176764.3|176674.3|176763.3|176673.3|10
1734007970000|2024-12-12 12:52:50|176763.5|176673.5|176773.3|176683.3|176773.8|176683.8|176763.5|176673.5|19
1734007980000|2024-12-12 12:53:00|176772.6|176682.6|176773.2|176683.2|176776.4|176686.4|176772.6|176682.6|20
1734007990000|2024-12-12 12:53:10|176774.2|176684.2|176773.4|176683.4|176776.2|176686.2|176770.1|176680.1|19
1734008000000|2024-12-12 12:53:20|176773.5|176683.5|176773.1|176683.1|176774|176684|176772.6|176682.6|18
1734008010000|2024-12-12 12:53:30|176773.3|176683.3|176771.3|176681.3|176775.2|176685.2|176771|176681|23
1734008020000|2024-12-12 12:53:40|176770.5|176680.5|176768.7|176678.7|176772.5|176682.5|176768.6|176678.6|11
1734008030000|2024-12-12 12:53:50|176768.3|176678.3|176771.4|176681.4|176771.4|176681.4|176765.3|176675.3|12
1734008040000|2024-12-12 12:54:00|176771.5|176681.5|176772.3|176682.3|176772.8|176682.8|176770.5|176680.5|14
1734008050000|2024-12-12 12:54:10|176773.1|176683.1|176779.1|176689.1|176782.6|176692.6|176772.9|176682.9|17
1734008060000|2024-12-12 12:54:20|176779.5|176689.5|176781.7|176691.7|176782.6|176692.6|176779.5|176689.5|11
1734008070000|2024-12-12 12:54:30|176781.4|176691.4|176780.3|176690.3|176781.4|176691.4|176778.5|176688.5|13
1734008080000|2024-12-12 12:54:40|176781|176691|176778.4|176688.4|176781.2|176691.2|176777.8|176687.8|12
1734008090000|2024-12-12 12:54:50|176778.5|176688.5|176777.6|176687.6|176778.6|176688.6|176777.5|176687.5|9
1734008100000|2024-12-12 12:55:00|176778.6|176688.6|176854.9|176764.9|176863.5|176773.5|176777.7|176687.7|23
1734008110000|2024-12-12 12:55:10|176850.9|176760.9|176846.5|176756.5|176859.5|176769.5|176846.5|176756.5|22
1734008120000|2024-12-12 12:55:20|176846.3|176756.3|176847.1|176757.1|176849.6|176759.6|176844.9|176754.9|18
1734008130000|2024-12-12 12:55:30|176847.3|176757.3|176831.9|176741.9|176848.2|176758.2|176815.2|176725.2|18
1734008140000|2024-12-12 12:55:40|176832.1|176742.1|176833.6|176743.6|176839.2|176749.2|176832.1|176742.1|19
1734008150000|2024-12-12 12:55:50|176833.1|176743.1|176816|176726|176841.3|176751.3|176813.5|176723.5|15
1734008160000|2024-12-12 12:56:00|176814.3|176724.3|176811.3|176721.3|176815|176725|176811.1|176721.1|18
1734008170000|2024-12-12 12:56:10|176811.4|176721.4|176814.9|176724.9|176814.9|176724.9|176810.7|176720.7|15
1734008180000|2024-12-12 12:56:20|176815.1|176725.1|176814.1|176724.1|176824.2|176734.2|176807.5|176717.5|20
1734008190000|2024-12-12 12:56:30|176813.8|176723.8|176817.1|176727.1|176817.4|176727.4|176812.6|176722.6|17
1734008200000|2024-12-12 12:56:40|176816.9|176726.9|176819.1|176729.1|176820.5|176730.5|176816.9|176726.9|9
1734008210000|2024-12-12 12:56:50|176818.7|176728.7|176822.9|176732.9|176823.1|176733.1|176802.1|176712.1|21
1734008220000|2024-12-12 12:57:00|176823.3|176733.3|176810.8|176720.8|176824.9|176734.9|176810.5|176720.5|19
1734008230000|2024-12-12 12:57:10|176811.3|176721.3|176797.1|176707.1|176812.1|176722.1|176797.1|176707.1|14
1734008240000|2024-12-12 12:57:20|176796.9|176706.9|176797.7|176707.7|176797.7|176707.7|176796.7|176706.7|10
1734008250000|2024-12-12 12:57:30|176797.9|176707.9|176840.7|176750.7|176840.7|176750.7|176792|176702|11
1734008260000|2024-12-12 12:57:40|176840.8|176750.8|176848.6|176758.6|176850|176760|176840.8|176750.8|20
1734008270000|2024-12-12 12:57:50|176861.9|176771.9|176860.6|176770.6|176863.3|176773.3|176859.3|176769.3|17
1734008280000|2024-12-12 12:58:00|176860.4|176770.4|176827.6|176737.6|176861.5|176771.5|176819.3|176729.3|25
1734008290000|2024-12-12 12:58:10|176827.2|176737.2|176825.2|176735.2|176828.2|176738.2|176822.4|176732.4|26
1734008300000|2024-12-12 12:58:20|176825.1|176735.1|176830.2|176740.2|176830.4|176740.4|176824.7|176734.7|16
1734008310000|2024-12-12 12:58:30|176829.2|176739.2|176821.4|176731.4|176829.2|176739.2|176804.7|176714.7|21
1734008320000|2024-12-12 12:58:40|176820.5|176730.5|176824.8|176734.8|176825.1|176735.1|176819.9|176729.9|14
1734008330000|2024-12-12 12:58:50|176824.5|176734.5|176815.3|176725.3|176824.5|176734.5|176792|176702|14
1734008340000|2024-12-12 12:59:00|176815.2|176725.2|176815.7|176725.7|176815.7|176725.7|176807.2|176717.2|15
1734008350000|2024-12-12 12:59:10|176815.5|176725.5|176831.9|176741.9|176831.9|176741.9|176814.2|176724.2|16
1734008360000|2024-12-12 12:59:20|176830.8|176740.8|176828.9|176738.9|176845.7|176755.7|176812.7|176722.7|20
1734008370000|2024-12-12 12:59:30|176828.3|176738.3|176830.5|176740.5|176830.5|176740.5|176828.3|176738.3|15
1734008380000|2024-12-12 12:59:40|176830.9|176740.9|176846|176756|176846|176756|176830.9|176740.9|11
1734008390000|2024-12-12 12:59:50|176847.4|176757.4|176838.5|176748.5|176848.8|176758.8|176837.3|176747.3|10
1734008400000|2024-12-12 13:00:00|176838.9|176748.9|176816.4|176726.4|176850|176760|176808.2|176718.2|36
1734008410000|2024-12-12 13:00:10|176816.8|176726.8|176817.4|176727.4|176819.1|176729.1|176813.5|176723.5|22
1734008420000|2024-12-12 13:00:20|176813|176723|176814.4|176724.4|176822.8|176732.8|176813|176723|16
1734008430000|2024-12-12 13:00:30|176814.6|176724.6|176816.7|176726.7|176816.7|176726.7|176809.9|176719.9|12
1734008440000|2024-12-12 13:00:40|176815.7|176725.7|176806.1|176716.1|176815.7|176725.7|176803.6|176713.6|14
1734008450000|2024-12-12 13:00:50|176806.3|176716.3|176810.5|176720.5|176810.5|176720.5|176806.3|176716.3|12
1734008460000|2024-12-12 13:01:00|176811.2|176721.2|176816.3|176726.3|176816.6|176726.6|176811.2|176721.2|9
1734008470000|2024-12-12 13:01:10|176816.8|176726.8|176818|176728|176819|176729|176815.9|176725.9|19
1734008480000|2024-12-12 13:01:20|176818.6|176728.6|176814.8|176724.8|176820|176730|176814.8|176724.8|14
1734008490000|2024-12-12 13:01:30|176815.1|176725.1|176810.2|176720.2|176818.3|176728.3|176810.2|176720.2|19
1734008500000|2024-12-12 13:01:40|176810|176720|176811.4|176721.4|176811.9|176721.9|176807|176717|14
1734008510000|2024-12-12 13:01:50|176811.5|176721.5|176811.7|176721.7|176812.9|176722.9|176811.5|176721.5|6
1734008520000|2024-12-12 13:02:00|176811.9|176721.9|176810.3|176720.3|176813.5|176723.5|176810|176720|11
1734008530000|2024-12-12 13:02:10|176812|176722|176801.6|176711.6|176812.5|176722.5|176796.3|176706.3|16
1734008540000|2024-12-12 13:02:20|176797.5|176707.5|176797|176707|176801.6|176711.6|176797|176707|11
1734008550000|2024-12-12 13:02:30|176797.8|176707.8|176808.4|176718.4|176808.4|176718.4|176797|176707|17
1734008560000|2024-12-12 13:02:40|176808.2|176718.2|176809.1|176719.1|176809.4|176719.4|176808|176718|9
1734008570000|2024-12-12 13:02:50|176809|176719|176838.3|176748.3|176838.3|176748.3|176809|176719|5
1734008580000|2024-12-12 13:03:00|176840.7|176750.7|176874.4|176784.4|176875.3|176785.3|176840.7|176750.7|27
1734008590000|2024-12-12 13:03:10|176873.9|176783.9|176865.9|176775.9|176875.6|176785.6|176862.5|176772.5|21
1734008600000|2024-12-12 13:03:20|176864.9|176774.9|176872.5|176782.5|176874.8|176784.8|176864.1|176774.1|22
1734008610000|2024-12-12 13:03:30|176872.6|176782.6|176892.1|176802.1|176892.1|176802.1|176872.6|176782.6|16
1734008620000|2024-12-12 13:03:40|176891.6|176801.6|176891.2|176801.2|176894.1|176804.1|176890.8|176800.8|11
1734008630000|2024-12-12 13:03:50|176891.4|176801.4|176887.8|176797.8|176891.4|176801.4|176884.4|176794.4|16
1734008640000|2024-12-12 13:04:00|176887|176797|176890.2|176800.2|176891|176801|176885.4|176795.4|12
1734008650000|2024-12-12 13:04:10|176887.5|176797.5|176887.2|176797.2|176887.5|176797.5|176886.1|176796.1|13
1734008660000|2024-12-12 13:04:20|176886|176796|176885.2|176795.2|176887.8|176797.8|176884.9|176794.9|16
1734008670000|2024-12-12 13:04:30|176886.5|176796.5|176879.9|176789.9|176886.5|176796.5|176879.9|176789.9|21
1734008680000|2024-12-12 13:04:40|176881.1|176791.1|176888.2|176798.2|176888.7|176798.7|176881.1|176791.1|15
1734008690000|2024-12-12 13:04:50|176888.4|176798.4|176880.9|176790.9|176888.4|176798.4|176879.7|176789.7|13
1734008700000|2024-12-12 13:05:00|176881.1|176791.1|176882.3|176792.3|176882.8|176792.8|176880.9|176790.9|9
1734008710000|2024-12-12 13:05:10|176881.9|176791.9|176882.4|176792.4|176883.3|176793.3|176881.9|176791.9|8
1734008720000|2024-12-12 13:05:20|176882.5|176792.5|176883|176793|176883.2|176793.2|176882.1|176792.1|8
1734008730000|2024-12-12 13:05:30|176883.2|176793.2|176882.3|176792.3|176883.2|176793.2|176882.3|176792.3|10
1734008740000|2024-12-12 13:05:40|176882.2|176792.2|176866.1|176776.1|176882.2|176792.2|176857.7|176767.7|18
1734008750000|2024-12-12 13:05:50|176865.7|176775.7|176890.7|176800.7|176891.4|176801.4|176865.5|176775.5|12
1734008760000|2024-12-12 13:06:00|176890.2|176800.2|176915.2|176825.2|176915.2|176825.2|176890.2|176800.2|9
1734008770000|2024-12-12 13:06:10|176918.2|176828.2|176933|176843|176933|176843|176918.1|176828.1|16
1734008780000|2024-12-12 13:06:20|176932.4|176842.4|176943.2|176853.2|176943.6|176853.6|176932.2|176842.2|20
1734008790000|2024-12-12 13:06:30|176943.3|176853.3|176940.3|176850.3|176945.2|176855.2|176940.3|176850.3|13
1734008800000|2024-12-12 13:06:40|176940.6|176850.6|176942.9|176852.9|176948.1|176858.1|176939.9|176849.9|19
1734008810000|2024-12-12 13:06:50|176942.3|176852.3|176939.6|176849.6|176944.7|176854.7|176934.8|176844.8|12
1734008820000|2024-12-12 13:07:00|176935.9|176845.9|176981.1|176891.1|176987.7|176897.7|176935.9|176845.9|18
1734008830000|2024-12-12 13:07:10|176966.2|176876.2|176960.6|176870.6|176967.1|176877.1|176960.6|176870.6|13
1734008840000|2024-12-12 13:07:20|176960.8|176870.8|176958.6|176868.6|176963.8|176873.8|176958.4|176868.4|19
1734008850000|2024-12-12 13:07:30|176958.2|176868.2|176987.1|176897.1|176987.1|176897.1|176958.2|176868.2|4
1734008860000|2024-12-12 13:07:40|176992.1|176902.1|176998.6|176908.6|177000.8|176910.8|176992.1|176902.1|10
1734008870000|2024-12-12 13:07:50|176998.8|176908.8|177000.3|176910.3|177000.3|176910.3|176998.8|176908.8|3
1734008880000|2024-12-12 13:08:00|177000.4|176910.4|176998.2|176908.2|177000.7|176910.7|176994.7|176904.7|9
1734008890000|2024-12-12 13:08:10|176998.1|176908.1|176994.8|176904.8|176998.6|176908.6|176994.7|176904.7|8
1734008900000|2024-12-12 13:08:20|176998.5|176908.5|176998.1|176908.1|176998.6|176908.6|176994.6|176904.6|12
1734008910000|2024-12-12 13:08:30|176995.5|176905.5|176995.9|176905.9|176998.3|176908.3|176994|176904|13
1734008920000|2024-12-12 13:08:40|176995.7|176905.7|176998.2|176908.2|176998.7|176908.7|176991|176901|10
1734008930000|2024-12-12 13:08:50|176998.1|176908.1|176996.7|176906.7|176998.9|176908.9|176993|176903|10
1734008940000|2024-12-12 13:09:00|176994|176904|176993.9|176903.9|176996|176906|176993.9|176903.9|5
1734008950000|2024-12-12 13:09:10|176994.3|176904.3|176996.2|176906.2|176996.2|176906.2|176994.3|176904.3|8
1734008960000|2024-12-12 13:09:20|176995.8|176905.8|176996.2|176906.2|176997.1|176907.1|176994.2|176904.2|6
1734008970000|2024-12-12 13:09:30|176996.1|176906.1|176995.2|176905.2|176996.1|176906.1|176994.3|176904.3|6
1734008980000|2024-12-12 13:09:40|176996.1|176906.1|176965.2|176875.2|176996.1|176906.1|176953.8|176863.8|21
1734008990000|2024-12-12 13:09:50|176965.3|176875.3|176972.8|176882.8|176973.4|176883.4|176965.3|176875.3|18
1734009000000|2024-12-12 13:10:00|176974.2|176884.2|176980.3|176890.3|176983|176893|176971.6|176881.6|19
1734009010000|2024-12-12 13:10:10|176977.9|176887.9|176978.8|176888.8|176978.8|176888.8|176977.5|176887.5|12
1734009020000|2024-12-12 13:10:20|176979.3|176889.3|176981.2|176891.2|176981.2|176891.2|176978.8|176888.8|10
1734009030000|2024-12-12 13:10:30|176980.4|176890.4|176978.7|176888.7|176980.5|176890.5|176978.7|176888.7|4
1734009040000|2024-12-12 13:10:40|176978.2|176888.2|176981.2|176891.2|176981.5|176891.5|176978.2|176888.2|6
1734009050000|2024-12-12 13:10:50|176982.4|176892.4|176979.6|176889.6|176982.4|176892.4|176978.7|176888.7|13
1734009060000|2024-12-12 13:11:00|176979.4|176889.4|176976.2|176886.2|176979.4|176889.4|176975|176885|15
1734009070000|2024-12-12 13:11:10|176975.7|176885.7|176975.7|176885.7|176975.7|176885.7|176975.5|176885.5|5
1734009080000|2024-12-12 13:11:20|176975.8|176885.8|176975.8|176885.8|176978.3|176888.3|176975.7|176885.7|8
1734009090000|2024-12-12 13:11:30|176976|176886|176976.4|176886.4|176977.9|176887.9|176976|176886|13
1734009100000|2024-12-12 13:11:40|176976.2|176886.2|176976.4|176886.4|176976.9|176886.9|176976.2|176886.2|5
1734009110000|2024-12-12 13:11:50|176976.2|176886.2|176972.9|176882.9|176976.4|176886.4|176971.9|176881.9|19
1734009120000|2024-12-12 13:12:00|176972.5|176882.5|176971.4|176881.4|176974.9|176884.9|176971.4|176881.4|10
1734009130000|2024-12-12 13:12:10|176971.3|176881.3|176991.1|176901.1|176991.9|176901.9|176971.1|176881.1|14
1734009140000|2024-12-12 13:12:20|176992.3|176902.3|176992.3|176902.3|176992.5|176902.5|176992.3|176902.3|3
1734009150000|2024-12-12 13:12:30|176990.7|176900.7|176991.3|176901.3|176991.3|176901.3|176990.5|176900.5|3
1734009160000|2024-12-12 13:12:40|176991.6|176901.6|176991.3|176901.3|176991.6|176901.6|176991.3|176901.3|2
1734009170000|2024-12-12 13:12:50|176991.1|176901.1|176991.3|176901.3|176991.3|176901.3|176991.1|176901.1|3
1734009190000|2024-12-12 13:13:10|176990|176900|176989.7|176899.7|176990|176900|176989.4|176899.4|6
1734009200000|2024-12-12 13:13:20|176990.3|176900.3|176990.4|176900.4|176990.4|176900.4|176990.3|176900.3|2
1734009210000|2024-12-12 13:13:30|176992.5|176902.5|176992.5|176902.5|176993|176903|176992.4|176902.4|4
1734009220000|2024-12-12 13:13:40|176992|176902|176996.9|176906.9|176996.9|176906.9|176992|176902|5
1734009230000|2024-12-12 13:13:50|176996.8|176906.8|176995.1|176905.1|176996.8|176906.8|176994.9|176904.9|4
1734009240000|2024-12-12 13:14:00|176995.3|176905.3|176995.3|176905.3|176995.3|176905.3|176995.3|176905.3|1
1734009250000|2024-12-12 13:14:10|176995.1|176905.1|176995.3|176905.3|176995.3|176905.3|176995.1|176905.1|3
1734009260000|2024-12-12 13:14:20|176995.5|176905.5|177002.7|176912.7|177004.8|176914.8|176995.5|176905.5|15
1734009270000|2024-12-12 13:14:30|177000.5|176910.5|177000.6|176910.6|177002.1|176912.1|177000.5|176910.5|11
1734009280000|2024-12-12 13:14:40|177000.5|176910.5|177010|176920|177010|176920|177000.5|176910.5|6
1734009290000|2024-12-12 13:14:50|177010.7|176920.7|177027.6|176897.6|177031.3|176921.3|177010.2|176897.6|12
1734009300000|2024-12-12 13:15:00|177030.3|176900.3|177039.6|176909.6|177040.1|176910.1|177030.3|176900.3|15
1734009310000|2024-12-12 13:15:10|177040.5|176910.5|177039.5|176909.5|177041.4|176911.4|177035.8|176905.8|17
1734009320000|2024-12-12 13:15:20|177039.2|176909.2|176979.7|176849.7|177039.2|176909.2|176976.8|176846.8|28
1734009330000|2024-12-12 13:15:30|176979.5|176849.5|176977.5|176847.5|176979.5|176849.5|176964.8|176834.8|16
1734009340000|2024-12-12 13:15:40|176977.4|176847.4|176977.5|176847.5|176977.5|176847.5|176976|176846|19
1734009350000|2024-12-12 13:15:50|176977|176847|176978.2|176848.2|176980.9|176850.9|176977|176847|13
1734009360000|2024-12-12 13:16:00|176978.1|176848.1|177017.5|176887.5|177022.8|176892.8|176978.1|176848.1|8
1734009370000|2024-12-12 13:16:10|177017.3|176887.3|177010.6|176880.6|177018.4|176888.4|177009.3|176879.3|33
1734009380000|2024-12-12 13:16:20|177011.1|176881.1|177021.8|176891.8|177023.4|176893.4|177010.9|176880.9|18
1734009390000|2024-12-12 13:16:30|177022.1|176892.1|177027.9|176897.9|177027.9|176897.9|177020.1|176890.1|25
1734009400000|2024-12-12 13:16:40|177025.3|176895.3|177020.8|176890.8|177027.8|176897.8|177018.5|176888.5|28
1734009410000|2024-12-12 13:16:50|177013.2|176883.2|177020.7|176890.7|177020.7|176890.7|177009.5|176879.5|26
1734009420000|2024-12-12 13:17:00|177022.7|176892.7|177040|176910|177040|176910|177015.3|176885.3|25
1734009430000|2024-12-12 13:17:10|177039.8|176909.8|177021.3|176891.3|177041.5|176911.5|177021.3|176891.3|30
1734009440000|2024-12-12 13:17:20|177020.9|176890.9|177043.1|176913.1|177043.1|176913.1|177020.9|176890.9|37
1734009450000|2024-12-12 13:17:30|177042.7|176912.7|177020.2|176890.2|177044.9|176914.9|177018.9|176888.9|35
1734009460000|2024-12-12 13:17:40|177023.6|176893.6|177009.3|176879.3|177023.6|176893.6|177007.7|176877.7|33
1734009470000|2024-12-12 13:17:50|177015.8|176885.8|177013|176883|177019.4|176889.4|177006.3|176876.3|30
1734009480000|2024-12-12 13:18:00|177009.9|176879.9|177000.2|176870.2|177009.9|176879.9|176999.4|176869.4|26
1734009490000|2024-12-12 13:18:10|177000.4|176870.4|176995.2|176865.2|177000.6|176870.6|176993.1|176863.1|20
1734009500000|2024-12-12 13:18:20|176995.1|176865.1|176985.8|176855.8|176995.1|176865.1|176984|176854|24
1734009510000|2024-12-12 13:18:30|176986|176856|176983.9|176853.9|176986.5|176856.5|176978.6|176848.6|16
1734009520000|2024-12-12 13:18:40|176983.8|176853.8|176982.9|176852.9|176983.8|176853.8|176978.8|176848.8|10
1734009530000|2024-12-12 13:18:50|176983.5|176853.5|176977|176847|176985.4|176855.4|176977|176847|21
1734009540000|2024-12-12 13:19:00|176977.1|176847.1|176946.6|176816.6|176977.5|176847.5|176941.7|176811.7|10
1734009550000|2024-12-12 13:19:10|176941.7|176811.7|176945.7|176815.7|176953.4|176823.4|176941.7|176811.7|14
1734009560000|2024-12-12 13:19:20|176951.9|176821.9|176946.4|176816.4|176951.9|176821.9|176942.9|176812.9|8
1734009570000|2024-12-12 13:19:30|176946.2|176816.2|176934.5|176804.5|176946.6|176816.6|176934.3|176804.3|11
1734009580000|2024-12-12 13:19:40|176934.8|176804.8|176936.9|176806.9|176936.9|176806.9|176934.2|176804.2|14
1734009590000|2024-12-12 13:19:50|176936.4|176806.4|176934.2|176804.2|176936.4|176806.4|176933.8|176803.8|14
1734009600000|2024-12-12 13:20:00|176934.4|176804.4|176919|176789|176934.6|176804.6|176912.4|176782.4|15
1734009610000|2024-12-12 13:20:10|176912.5|176782.5|176920.8|176790.8|176921.4|176791.4|176912.5|176782.5|17
1734009620000|2024-12-12 13:20:20|176920.7|176790.7|176953.7|176823.7|176953.7|176823.7|176920.7|176790.7|18
1734009630000|2024-12-12 13:20:30|176945.1|176815.1|176965.2|176835.2|176968.4|176838.4|176944.7|176814.7|21
1734009640000|2024-12-12 13:20:40|176965.3|176835.3|176931.4|176801.4|176965.9|176835.9|176930.5|176800.5|25
1734009650000|2024-12-12 13:20:50|176929.3|176799.3|176929.3|176799.3|176930.8|176800.8|176928.5|176798.5|19
1734009660000|2024-12-12 13:21:00|176928.7|176798.7|176928.6|176798.6|176930|176800|176927.9|176797.9|17
1734009670000|2024-12-12 13:21:10|176928.8|176798.8|176923.7|176793.7|176928.8|176798.8|176923.7|176793.7|11
1734009680000|2024-12-12 13:21:20|176923.1|176793.1|176920.6|176790.6|176925.3|176795.3|176919.4|176789.4|17
1734009690000|2024-12-12 13:21:30|176920.2|176790.2|176889.3|176759.3|176921.6|176791.6|176885.9|176755.9|21
1734009700000|2024-12-12 13:21:40|176888.8|176758.8|176885|176755|176888.8|176758.8|176883|176753|21
1734009710000|2024-12-12 13:21:50|176884.5|176754.5|176882.8|176752.8|176884.5|176754.5|176882.7|176752.7|18
1734009720000|2024-12-12 13:22:00|176883|176753|176870.7|176740.7|176883|176753|176869|176739|21
1734009730000|2024-12-12 13:22:10|176870.4|176740.4|176871.5|176741.5|176872.1|176742.1|176869|176739|13
1734009740000|2024-12-12 13:22:20|176871.4|176741.4|176839.3|176709.3|176871.5|176741.5|176825.4|176695.4|26
1734009750000|2024-12-12 13:22:30|176839.6|176709.6|176840.9|176710.9|176844.3|176714.3|176835.1|176705.1|27
1734009760000|2024-12-12 13:22:40|176839.4|176709.4|176831.6|176741.6|176839.9|176744.8|176819.7|176709.4|17
1734009770000|2024-12-12 13:22:50|176831.8|176741.8|176834.3|176744.3|176835.5|176745.5|176828.5|176738.5|22
1734009780000|2024-12-12 13:23:00|176833.5|176743.5|176861.1|176771.1|176862|176772|176833.5|176743.5|28
1734009790000|2024-12-12 13:23:10|176859.3|176769.3|176866.3|176776.3|176868.5|176778.5|176858.9|176768.9|18
1734009800000|2024-12-12 13:23:20|176867.3|176777.3|176862.2|176772.2|176879|176789|176862.2|176772.2|31
1734009810000|2024-12-12 13:23:30|176862.8|176772.8|176903.6|176813.6|176905|176815|176862.8|176772.8|27
1734009820000|2024-12-12 13:23:40|176908.7|176818.7|176875.3|176785.3|176909.2|176819.2|176874.9|176784.9|29
1734009830000|2024-12-12 13:23:50|176879.4|176789.4|176883.7|176793.7|176885.4|176795.4|176876.1|176786.1|25
1734009840000|2024-12-12 13:24:00|176885.7|176795.7|176894.1|176804.1|176903.7|176813.7|176883.4|176793.4|27
1734009850000|2024-12-12 13:24:10|176897.4|176807.4|176943.3|176853.3|176947.5|176857.5|176897.4|176807.4|34
1734009860000|2024-12-12 13:24:20|176942.9|176852.9|176948.4|176858.4|176950.2|176860.2|176939.2|176849.2|31
1734009870000|2024-12-12 13:24:30|176948.7|176858.7|176950.7|176860.7|176952.8|176862.8|176947.8|176857.8|17
1734009880000|2024-12-12 13:24:40|176950.5|176860.5|176945.5|176855.5|176953.1|176863.1|176944.6|176854.6|25
1734009890000|2024-12-12 13:24:50|176945.8|176855.8|176947.7|176857.7|176949.6|176859.6|176945.8|176855.8|20
1734009900000|2024-12-12 13:25:00|176948|176858|176967.9|176837.9|176968.7|176858.9|176947.7|176837.7|14
1734009910000|2024-12-12 13:25:10|176957.7|176827.7|176966|176836|176966|176836|176957.6|176827.6|17
1734009920000|2024-12-12 13:25:20|176966.9|176836.9|176993.6|176863.6|176994.1|176864.1|176966.9|176836.9|26
1734009930000|2024-12-12 13:25:30|176993.4|176863.4|176974.4|176844.4|176993.9|176876.7|176966.7|176844.4|24
1734009940000|2024-12-12 13:25:40|176974.1|176844.1|176983.1|176853.1|176983.4|176853.4|176973.6|176843.6|13
1734009950000|2024-12-12 13:25:50|176982.1|176852.1|176977.2|176847.2|176982.1|176852.1|176977.2|176847.2|10
1734009960000|2024-12-12 13:26:00|176977.6|176847.6|176974.8|176844.8|176980.3|176850.3|176972.8|176842.8|20
1734009970000|2024-12-12 13:26:10|176974.4|176844.4|176971.8|176841.8|176978.2|176848.2|176971.8|176841.8|19
1734009980000|2024-12-12 13:26:20|176972|176842|176965.2|176835.2|176972|176842|176965.2|176835.2|23
1734009990000|2024-12-12 13:26:30|176965.1|176835.1|176962.2|176832.2|176968.6|176838.6|176962.2|176832.2|23
1734010000000|2024-12-12 13:26:40|176962|176832|176966.6|176836.6|176966.6|176836.6|176961.7|176831.7|7
1734010010000|2024-12-12 13:26:50|176965.2|176835.2|176966.3|176836.3|176969.6|176839.6|176964|176834|25
1734010020000|2024-12-12 13:27:00|176966.4|176836.4|176968.8|176838.8|176970.3|176840.3|176965|176835|11
1734010030000|2024-12-12 13:27:10|176968.7|176838.7|176968.8|176838.8|176969.9|176839.9|176968.7|176838.7|10
1734010040000|2024-12-12 13:27:20|176970.2|176840.2|176993.7|176863.7|177004.8|176874.8|176970.2|176840.2|19
1734010050000|2024-12-12 13:27:30|176993.5|176863.5|176992.7|176862.7|176993.9|176863.9|176992.3|176862.3|11
1734010060000|2024-12-12 13:27:40|176992.3|176862.3|176993.4|176863.4|176993.6|176863.6|176991.2|176861.2|19
1734010070000|2024-12-12 13:27:50|176993.2|176863.2|176994.4|176864.4|176994.4|176864.4|176993.2|176863.2|13
1734010080000|2024-12-12 13:28:00|176984|176854|176998.6|176868.6|177006.3|176876.3|176983.9|176853.9|20
1734010090000|2024-12-12 13:28:10|176998.5|176868.5|176996.2|176866.2|176999.7|176869.7|176995.8|176865.8|14
1734010100000|2024-12-12 13:28:20|176996.5|176866.5|176999.3|176869.3|177000.7|176870.7|176995.9|176865.9|20
1734010110000|2024-12-12 13:28:30|177001.9|176871.9|176999.1|176869.1|177002.2|176872.2|176999.1|176869.1|14
1734010120000|2024-12-12 13:28:40|176986.6|176856.6|177032.5|176902.5|177032.5|176902.5|176971.7|176855.7|17
1734010130000|2024-12-12 13:28:50|177043.2|176953.2|177076.6|176946.6|177077.5|176956|177038.9|176939.6|30
1734010140000|2024-12-12 13:29:00|177076.1|176946.1|177074.8|176944.8|177078.4|176948.4|177064.9|176934.9|32
1734010150000|2024-12-12 13:29:10|177074.4|176944.4|177076.1|176946.1|177077.9|176947.9|177069.4|176939.4|26
1734010160000|2024-12-12 13:29:20|177076.6|176946.6|177069|176939|177078.5|176948.5|177067|176937|24
1734010170000|2024-12-12 13:29:30|177069.4|176939.4|177077.7|176947.7|177082.4|176952.4|177067|176937|20
1734010180000|2024-12-12 13:29:40|177084.5|176954.5|177070.7|176940.7|177086|176956|177057.7|176927.7|21
1734010190000|2024-12-12 13:29:50|177068.5|176938.5|177144.8|176882.5|177144.8|176948.6|177068.4|176882.5|17
1734010200000|2024-12-12 13:30:00|177145.2|176873.9|177154.1|176812.1|177154.1|176892.3|177110.1|176797.1|22
1734010210000|2024-12-12 13:30:10|177154.4|176812.4|177098.2|176897.5|177154.4|176900.2|177072.6|176812.4|31
1734010220000|2024-12-12 13:30:20|177087.8|176898.4|177070.3|176877.4|177099.1|176899.7|177065.8|176872.8|22
1734010230000|2024-12-12 13:30:30|177087.5|176863.8|177076.5|176910.9|177087.8|176953.6|177057.1|176863.8|31
1734010240000|2024-12-12 13:30:40|177077.8|176905.9|177078.2|176948.2|177080|176950|177075.2|176880.8|12
1734010250000|2024-12-12 13:30:50|177078.6|176948.6|177061.7|176971.7|177089.5|176971.8|177058.1|176947.7|12
1734010260000|2024-12-12 13:31:00|177060.1|176970.1|177069.6|176979.6|177069.7|176979.7|177059.7|176931|18
1734010270000|2024-12-12 13:31:10|177069.7|176979.7|177061.8|176931.8|177069.7|176979.7|177058.3|176928.3|12
1734010280000|2024-12-12 13:31:20|177064.2|176934.2|177070.4|176980.4|177070.5|176980.5|177055.1|176934.1|9
1734010290000|2024-12-12 13:31:30|177072.3|176982.3|177074.5|176984.5|177074.5|176984.5|177071.1|176981.1|6
1734010300000|2024-12-12 13:31:40|177070.2|176980.2|177057.5|176967.5|177070.2|176980.2|177057.5|176967.5|8
1734010310000|2024-12-12 13:31:50|177056.4|176966.4|177058.5|176968.5|177059.5|176969.5|177055.8|176965.8|6
1734010320000|2024-12-12 13:32:00|177063.5|176973.5|177061.7|176971.7|177065.1|176975.1|177056.8|176966.8|30
1734010330000|2024-12-12 13:32:10|177061.8|176971.8|177060.8|176970.8|177061.8|176971.8|177059.5|176969.5|30
1734010340000|2024-12-12 13:32:20|177060.9|176970.9|177061.8|176971.8|177063.3|176973.3|177060.4|176970.4|31
1734010350000|2024-12-12 13:32:30|177062.7|176972.7|177051.2|176961.2|177062.7|176972.7|177051.2|176961.2|17
1734010360000|2024-12-12 13:32:40|177051.3|176961.3|177060|176970|177060|176970|177051.3|176961.3|15
1734010370000|2024-12-12 13:32:50|177060.1|176970.1|177053.7|176963.7|177060.5|176970.5|177053.5|176963.5|14
1734010380000|2024-12-12 13:33:00|177053.9|176963.9|177053.9|176963.9|177063.4|176973.4|177042|176952|25
1734010390000|2024-12-12 13:33:10|177054.4|176964.4|177053.8|176963.8|177056.4|176966.4|177040.6|176950.6|15
1734010400000|2024-12-12 13:33:20|177054.4|176964.4|177058.3|176968.3|177062.3|176972.3|177054.3|176964.3|19
1734010410000|2024-12-12 13:33:30|177058.4|176968.4|177067.8|176977.8|177067.8|176977.8|177058.3|176968.3|19
1734010420000|2024-12-12 13:33:40|177070.6|176980.6|177066.1|176976.1|177072.1|176982.1|177062.5|176972.5|15
1734010430000|2024-12-12 13:33:50|177065|176975|177067.1|176977.1|177069.4|176979.4|177065|176975|7
1734010440000|2024-12-12 13:34:00|177069.8|176979.8|177067.7|176977.7|177073.9|176983.9|177066.8|176976.8|17
1734010450000|2024-12-12 13:34:10|177067.4|176977.4|177067|176977|177067.4|176977.4|177067|176977|3
1734010460000|2024-12-12 13:34:20|177066.4|176976.4|177067|176977|177073.5|176983.5|177066.4|176976.4|14
1734010470000|2024-12-12 13:34:30|177066.5|176976.5|177048.6|176958.6|177066.5|176976.5|177048.6|176958.6|12
1734010480000|2024-12-12 13:34:40|177056.5|176966.5|177059.6|176969.6|177063.7|176973.7|177051.7|176961.7|12
1734010490000|2024-12-12 13:34:50|177059.5|176969.5|177058.4|176968.4|177061.5|176971.5|177058.2|176968.2|14
1734010500000|2024-12-12 13:35:00|177061.4|176971.4|177069.9|176979.9|177069.9|176979.9|177061.4|176971.4|7
1734010510000|2024-12-12 13:35:10|177070|176980|177093.2|177003.2|177093.3|177003.3|177069.6|176979.6|14
1734010520000|2024-12-12 13:35:20|177093.1|177003.1|177127.2|177037.2|177132.1|177042.1|177089.2|176999.2|15
1734010530000|2024-12-12 13:35:30|177127.6|177037.6|177126.2|177036.2|177129|177039|177122.3|177032.3|25
1734010540000|2024-12-12 13:35:40|177127.5|177037.5|177130.2|177040.2|177131.4|177041.4|177127.5|177037.5|14
1734010550000|2024-12-12 13:35:50|177130.5|177040.5|177121.2|177031.2|177130.7|177040.7|177119.6|177029.6|14
1734010560000|2024-12-12 13:36:00|177120.6|177030.6|177110.9|177020.9|177122.9|177032.9|177110.5|177020.5|24
1734010570000|2024-12-12 13:36:10|177110.2|177020.2|177108|177018|177110.5|177020.5|177106|177016|14
1734010580000|2024-12-12 13:36:20|177107.6|177017.6|177055.3|176965.3|177107.6|177017.6|177053.3|176963.3|17
1734010590000|2024-12-12 13:36:30|177054.8|176964.8|177048.4|176958.4|177058.6|176968.6|177048.4|176958.4|30
1734010600000|2024-12-12 13:36:40|177047.9|176957.9|177045.5|176955.5|177047.9|176957.9|177045.5|176955.5|17
1734010610000|2024-12-12 13:36:50|177046.3|176956.3|177052.1|176962.1|177053.6|176963.6|177043.2|176953.2|27
1734010620000|2024-12-12 13:37:00|177054|176964|177061.9|176971.9|177061.9|176971.9|177052.9|176962.9|21
1734010630000|2024-12-12 13:37:10|177061.6|176971.6|177052|176962|177061.6|176971.6|177052|176962|10
1734010640000|2024-12-12 13:37:20|177051.9|176961.9|177048.3|176958.3|177052|176962|177047.2|176957.2|24
1734010650000|2024-12-12 13:37:30|177048.6|176958.6|177048.4|176958.4|177050.1|176960.1|177044.6|176954.6|24
1734010660000|2024-12-12 13:37:40|177046.7|176956.7|176998.8|176908.8|177046.7|176956.7|176996.6|176906.6|33
1734010670000|2024-12-12 13:37:50|176999|176909|176992.1|176902.1|177002.7|176912.7|176990.1|176900.1|28
1734010680000|2024-12-12 13:38:00|176991.4|176901.4|176992.5|176902.5|176994|176904|176984.2|176894.2|29
1734010690000|2024-12-12 13:38:10|176992.1|176902.1|176993|176903|176995|176905|176985.8|176895.8|24
1734010700000|2024-12-12 13:38:20|176993.1|176903.1|177032.8|176942.8|177033.7|176943.7|176992.5|176902.5|24
1734010710000|2024-12-12 13:38:30|177034.4|176944.4|177056.4|176966.4|177056.6|176966.6|177034.4|176944.4|32
1734010720000|2024-12-12 13:38:40|177057.2|176967.2|177045.8|176955.8|177057.4|176967.4|177042.9|176952.9|26
1734010730000|2024-12-12 13:38:50|177045.3|176955.3|177060.8|176970.8|177063|176973|177044.3|176954.3|26
1734010740000|2024-12-12 13:39:00|177061.5|176971.5|177051.7|176961.7|177061.5|176971.5|177051.7|176961.7|26
1734010750000|2024-12-12 13:39:10|177055.4|176965.4|177046.2|176956.2|177056.8|176966.8|177044.1|176954.1|26
1734010760000|2024-12-12 13:39:20|177046.3|176956.3|177045.3|176955.3|177049.8|176959.8|177045.3|176955.3|21
1734010770000|2024-12-12 13:39:30|177046.3|176956.3|177039.8|176949.8|177046.3|176956.3|177038|176948|19
1734010780000|2024-12-12 13:39:40|177038.5|176948.5|177043.7|176953.7|177043.7|176953.7|177038.3|176948.3|17
1734010790000|2024-12-12 13:39:50|177041.9|176951.9|177040.1|176950.1|177041.9|176951.9|177039.7|176949.7|13
1734010800000|2024-12-12 13:40:00|177040.2|176950.2|177042.5|176952.5|177043|176953|177035.2|176945.2|16
1734010810000|2024-12-12 13:40:10|177042.7|176952.7|177021.4|176931.4|177049.2|176959.2|177021.3|176931.3|22
1734010820000|2024-12-12 13:40:20|177017.7|176927.7|176968.5|176878.5|177017.7|176927.7|176968.5|176878.5|10
1734010830000|2024-12-12 13:40:30|176968.8|176878.8|177002.5|176912.5|177007.6|176917.6|176968.8|176878.8|21
1734010840000|2024-12-12 13:40:40|177002.4|176912.4|176998.1|176908.1|177003.4|176913.4|176996.8|176906.8|26
1734010850000|2024-12-12 13:40:50|176994.5|176904.5|176972.1|176882.1|176994.5|176904.5|176972.1|176882.1|19
1734010860000|2024-12-12 13:41:00|176973.8|176883.8|176991.3|176901.3|176993.3|176903.3|176973.8|176883.8|27
1734010870000|2024-12-12 13:41:10|176990.8|176900.8|176983.4|176893.4|176991.5|176901.5|176958.9|176868.9|23
1734010880000|2024-12-12 13:41:20|176958.8|176868.8|176987|176897|176988|176898|176958.8|176868.8|30
1734010890000|2024-12-12 13:41:30|176987.2|176897.2|176990|176900|176991.2|176901.2|176987|176897|16
1734010900000|2024-12-12 13:41:40|176990.5|176900.5|177002.9|176912.9|177012.4|176922.4|176990|176900|30
1734010910000|2024-12-12 13:41:50|177004.1|176914.1|177028.5|176938.5|177028.5|176938.5|177002.4|176912.4|26
1734010920000|2024-12-12 13:42:00|177027.1|176937.1|177026.2|176936.2|177028.4|176938.4|177023.1|176933.1|22
1734010930000|2024-12-12 13:42:10|177025.2|176935.2|177013.4|176923.4|177027.3|176937.3|177013.4|176923.4|23
1734010940000|2024-12-12 13:42:20|177013.2|176923.2|177011.9|176921.9|177014.2|176924.2|177011.9|176921.9|16
1734010950000|2024-12-12 13:42:30|177012.1|176922.1|177006.9|176916.9|177012.1|176922.1|177000.1|176910.1|23
1734010960000|2024-12-12 13:42:40|177007.5|176917.5|177022.9|176932.9|177025.6|176935.6|177007.5|176917.5|26
1734010970000|2024-12-12 13:42:50|177023.4|176933.4|177036.1|176946.1|177051.7|176961.7|177023.4|176933.4|25
1734010980000|2024-12-12 13:43:00|177035.9|176945.9|177008.1|176918.1|177035.9|176945.9|177001.7|176911.7|19
1734010990000|2024-12-12 13:43:10|177008|176918|176977.2|176887.2|177013.5|176923.5|176965.8|176875.8|24
1734011000000|2024-12-12 13:43:20|176977|176887|176971.7|176881.7|176977|176887|176969.9|176879.9|22
1734011010000|2024-12-12 13:43:30|176971.6|176881.6|176967.8|176877.8|176972.1|176882.1|176946.2|176856.2|22
1734011020000|2024-12-12 13:43:40|176975.9|176885.9|176984.6|176894.6|176993|176903|176975.9|176885.9|12
1734011030000|2024-12-12 13:43:50|176986|176896|176969.4|176879.4|176991.5|176901.5|176959.8|176869.8|20
1734011040000|2024-12-12 13:44:00|176970.1|176880.1|176943.7|176853.7|176971.3|176881.3|176943.7|176853.7|19
1734011050000|2024-12-12 13:44:10|176943.5|176853.5|176979|176889|176980.1|176890.1|176943.5|176853.5|28
1734011060000|2024-12-12 13:44:20|176977.8|176887.8|176977.1|176887.1|176980.6|176890.6|176968.5|176878.5|28
1734011070000|2024-12-12 13:44:30|176976.9|176886.9|177008.8|176918.8|177011.7|176921.7|176976.6|176886.6|28
1734011080000|2024-12-12 13:44:40|177008.3|176918.3|177030.5|176940.5|177031.3|176941.3|177008.3|176918.3|24
1734011090000|2024-12-12 13:44:50|177031.7|176941.7|177037.1|176947.1|177046.6|176956.6|177031.1|176941.1|27
1734011100000|2024-12-12 13:45:00|177036.9|176946.9|177035|176945|177037.5|176947.5|177032.5|176942.5|15
1734011110000|2024-12-12 13:45:10|177052.5|176962.5|177039|176949|177052.5|176962.5|177039|176949|18
1734011120000|2024-12-12 13:45:20|177037.9|176947.9|177036.7|176946.7|177037.9|176947.9|177036.7|176946.7|11
1734011130000|2024-12-12 13:45:30|177037.1|176947.1|177029.9|176939.9|177037.2|176947.2|177029.9|176939.9|12
1734011140000|2024-12-12 13:45:40|177028.9|176938.9|177031.4|176941.4|177031.4|176941.4|177028.1|176938.1|18
1734011150000|2024-12-12 13:45:50|177031.9|176941.9|177033.9|176943.9|177035.7|176945.7|177031.1|176941.1|17
1734011160000|2024-12-12 13:46:00|177033.2|176943.2|177010|176920|177033.6|176943.6|177006.4|176916.4|14
1734011170000|2024-12-12 13:46:10|177010.2|176920.2|177029.3|176939.3|177032.2|176942.2|177010.2|176920.2|24
1734011180000|2024-12-12 13:46:20|177029.1|176939.1|177038.5|176948.5|177044.2|176954.2|177029.1|176939.1|22
1734011190000|2024-12-12 13:46:30|177038.7|176948.7|177058.3|176968.3|177058.6|176968.6|177037|176947|19
1734011200000|2024-12-12 13:46:40|177060.7|176970.7|177057.3|176967.3|177060.7|176970.7|177055.4|176965.4|20
1734011210000|2024-12-12 13:46:50|177057.2|176967.2|177058.9|176968.9|177068.1|176978.1|177056.9|176966.9|15
1734011220000|2024-12-12 13:47:00|177059.3|176969.3|177030.7|176940.7|177078.1|176988.1|177030.5|176940.5|27
1734011230000|2024-12-12 13:47:10|177030.2|176940.2|177020.6|176930.6|177030.5|176940.5|177018.8|176928.8|15
1734011240000|2024-12-12 13:47:20|177019.9|176929.9|177043|176953|177043|176953|177019.4|176929.4|20
1734011250000|2024-12-12 13:47:30|177040.6|176950.6|177052.1|176962.1|177052.6|176962.6|177037.4|176947.4|29
1734011260000|2024-12-12 13:47:40|177053.4|176963.4|177048.9|176958.9|177053.4|176963.4|177043.9|176953.9|21
1734011270000|2024-12-12 13:47:50|177046.4|176956.4|177078.6|176988.6|177083.3|176993.3|177046.4|176956.4|25
1734011280000|2024-12-12 13:48:00|177077.8|176987.8|177074.2|176984.2|177077.8|176987.8|177065.4|176975.4|14
1734011290000|2024-12-12 13:48:10|177068.3|176978.3|177044.8|176954.8|177072.6|176982.6|177044.1|176954.1|26
1734011300000|2024-12-12 13:48:20|177045.3|176955.3|177029.1|176939.1|177045.3|176955.3|177028.2|176938.2|25
1734011310000|2024-12-12 13:48:30|177025.9|176935.9|177029.7|176939.7|177029.7|176939.7|177018.2|176928.2|21
1734011320000|2024-12-12 13:48:40|177028.5|176938.5|177019.5|176929.5|177029.5|176939.5|177019.2|176929.2|23
1734011330000|2024-12-12 13:48:50|177018.9|176928.9|177019.3|176929.3|177020.7|176930.7|177018.9|176928.9|15
1734011340000|2024-12-12 13:49:00|177019.4|176929.4|177021.9|176931.9|177023.8|176933.8|177019.4|176929.4|21
1734011350000|2024-12-12 13:49:10|177021.7|176931.7|177024.6|176934.6|177028.6|176938.6|177015.4|176925.4|16
1734011360000|2024-12-12 13:49:20|177026.8|176936.8|177023.8|176933.8|177030.7|176940.7|177023.8|176933.8|24
1734011370000|2024-12-12 13:49:30|177023|176933|177010.5|176920.5|177023|176933|177010.5|176920.5|20
1734011380000|2024-12-12 13:49:40|177010|176920|177012.4|176922.4|177015.6|176925.6|177007.8|176917.8|24
1734011390000|2024-12-12 13:49:50|177012.5|176922.5|177027.8|176937.8|177029.1|176939.1|177009.7|176919.7|27
1734011400000|2024-12-12 13:50:00|177019.2|176929.2|177035.8|176945.8|177039.4|176949.4|177018.4|176928.4|30
1734011410000|2024-12-12 13:50:10|177036|176946|177034.6|176944.6|177037.3|176947.3|177033.4|176943.4|19
1734011420000|2024-12-12 13:50:20|177035|176945|177035.8|176945.8|177036.3|176946.3|177032.7|176942.7|20
1734011430000|2024-12-12 13:50:30|177036|176946|177036.8|176946.8|177037.3|176947.3|177034.9|176944.9|18
1734011440000|2024-12-12 13:50:40|177036.4|176946.4|177050.8|176960.8|177051.3|176961.3|177036.1|176946.1|18
1734011450000|2024-12-12 13:50:50|177052.1|176962.1|177074.5|176984.5|177077.5|176987.5|177051|176961|24
1734011460000|2024-12-12 13:51:00|177075.2|176985.2|177067.5|176977.5|177085.8|176995.8|177066.6|176976.6|25
1734011470000|2024-12-12 13:51:10|177055.4|176965.4|177035.7|176945.7|177055.4|176965.4|177031.3|176941.3|22
1734011480000|2024-12-12 13:51:20|177036.1|176946.1|177017.6|176927.6|177036.1|176946.1|177017.1|176927.1|24
1734011490000|2024-12-12 13:51:30|177018.3|176928.3|177039.2|176949.2|177039.2|176949.2|177018|176928|26
1734011500000|2024-12-12 13:51:40|177039.1|176949.1|177038.3|176948.3|177049.4|176959.4|177033.8|176943.8|27
1734011510000|2024-12-12 13:51:50|177039.1|176949.1|177081.7|176991.7|177081.7|176991.7|177039.1|176949.1|32
1734011520000|2024-12-12 13:52:00|177081.5|176991.5|177106|177016|177109.2|177019.2|177067.7|176977.7|23
1734011530000|2024-12-12 13:52:10|177106.2|177016.2|177109.8|177019.8|177111.5|177021.5|177101.3|177011.3|20
1734011540000|2024-12-12 13:52:20|177110|177020|177120.4|177030.4|177120.4|177030.4|177108.8|177018.8|19
1734011550000|2024-12-12 13:52:30|177120.3|177030.3|177110.3|177020.3|177121.7|177031.7|177110.3|177020.3|19
1734011560000|2024-12-12 13:52:40|177110|177020|177113|177023|177113|177023|177104|177014|16
1734011570000|2024-12-12 13:52:50|177113.3|177023.3|177107.3|177017.3|177114.1|177024.1|177104.9|177014.9|20
1734011580000|2024-12-12 13:53:00|177107.4|177017.4|177102.2|177012.2|177114.1|177024.1|177099.5|177009.5|20
1734011590000|2024-12-12 13:53:10|177102.3|177012.3|177113.7|177023.7|177113.7|177023.7|177102.3|177012.3|18
1734011600000|2024-12-12 13:53:20|177114|177024|177119.5|177029.5|177119.5|177029.5|177113.3|177023.3|13
1734011610000|2024-12-12 13:53:30|177119.7|177029.7|177135|177045|177136|177046|177119.7|177029.7|15
1734011620000|2024-12-12 13:53:40|177135.1|177045.1|177133.7|177043.7|177135.1|177045.1|177131.6|177041.6|16
1734011630000|2024-12-12 13:53:50|177135.1|177045.1|177137.3|177047.3|177137.3|177047.3|177134.7|177044.7|9
1734011640000|2024-12-12 13:54:00|177136.5|177046.5|177139|177049|177139|177049|177133.7|177043.7|18
1734011650000|2024-12-12 13:54:10|177139.2|177049.2|177144.6|177054.6|177144.9|177054.9|177137.3|177047.3|9
1734011660000|2024-12-12 13:54:20|177143|177053|177144.4|177054.4|177144.7|177054.7|177143|177053|5
1734011670000|2024-12-12 13:54:30|177144.6|177054.6|177145.8|177055.8|177146.1|177056.1|177144.6|177054.6|6
1734011680000|2024-12-12 13:54:40|177127.6|177037.6|177128.8|177038.8|177130.1|177040.1|177125.2|177035.2|10
1734011690000|2024-12-12 13:54:50|177128.7|177038.7|177135.9|177045.9|177135.9|177045.9|177128.6|177038.6|9
1734011700000|2024-12-12 13:55:00|177133.5|177043.5|177135.2|177045.2|177136.4|177046.4|177132.2|177042.2|8
1734011710000|2024-12-12 13:55:10|177134.9|177044.9|177120|177030|177135.2|177045.2|177118.9|177028.9|11
1734011720000|2024-12-12 13:55:20|177122.8|177032.8|177122.8|177032.8|177122.8|177032.8|177120|177030|7
1734011730000|2024-12-12 13:55:30|177122.9|177032.9|177122.8|177032.8|177122.9|177032.9|177122.8|177032.8|2
1734011740000|2024-12-12 13:55:40|177124.5|177034.5|177137.3|177047.3|177137.3|177047.3|177124.5|177034.5|6
1734011750000|2024-12-12 13:55:50|177136.6|177046.6|177160.4|177070.4|177162.2|177072.2|177135.7|177045.7|15
1734011760000|2024-12-12 13:56:00|177161.8|177071.8|177210.9|177120.9|177215|177125|177158.3|177068.3|20
1734011770000|2024-12-12 13:56:10|177212.3|177122.3|177226.8|177136.8|177235.8|177145.8|177211.4|177121.4|20
1734011780000|2024-12-12 13:56:20|177227.2|177137.2|177226.4|177136.4|177227.2|177137.2|177225.7|177135.7|7
1734011790000|2024-12-12 13:56:30|177226.2|177136.2|177227|177137|177227.2|177137.2|177226.1|177136.1|9
1734011800000|2024-12-12 13:56:40|177226.7|177136.7|177227.4|177137.4|177227.4|177137.4|177224.4|177134.4|9
1734011810000|2024-12-12 13:56:50|177227.1|177137.1|177226.8|177136.8|177227.6|177137.6|177226.8|177136.8|7
1734011820000|2024-12-12 13:57:00|177226.9|177136.9|177226.3|177136.3|177231.3|177141.3|177226.3|177136.3|7
1734011830000|2024-12-12 13:57:10|177228.6|177138.6|177196.6|177106.6|177228.6|177138.6|177196.6|177106.6|18
1734011840000|2024-12-12 13:57:20|177200.8|177110.8|177201|177111|177201.2|177111.2|177200.8|177110.8|5
1734011850000|2024-12-12 13:57:30|177201.4|177111.4|177201.2|177111.2|177201.7|177111.7|177200.9|177110.9|16
1734011860000|2024-12-12 13:57:40|177201.4|177111.4|177207.3|177117.3|177207.3|177117.3|177201.1|177111.1|10
1734011870000|2024-12-12 13:57:50|177206.7|177116.7|177206.3|177116.3|177207.8|177117.8|177206|177116|9
1734011880000|2024-12-12 13:58:00|177205.9|177115.9|177191.8|177101.8|177207.2|177117.2|177168.1|177078.1|28
1734011890000|2024-12-12 13:58:10|177191.6|177101.6|177190.9|177100.9|177193.2|177103.2|177187.2|177097.2|15
1734011900000|2024-12-12 13:58:20|177194.7|177104.7|177206.8|177116.8|177208.3|177118.3|177194.3|177104.3|22
1734011910000|2024-12-12 13:58:30|177206.6|177116.6|177202.9|177112.9|177209.3|177119.3|177202.9|177112.9|20
1734011920000|2024-12-12 13:58:40|177203.6|177113.6|177209.9|177119.9|177210.2|177120.2|177203.6|177113.6|13
1734011930000|2024-12-12 13:58:50|177209.2|177119.2|177207.2|177117.2|177209.2|177119.2|177204.1|177114.1|22
1734011940000|2024-12-12 13:59:00|177206.9|177116.9|177210.7|177120.7|177212.1|177122.1|177206.9|177116.9|12
1734011950000|2024-12-12 13:59:10|177210.5|177120.5|177211|177121|177211.3|177121.3|177210.5|177120.5|10
1734011960000|2024-12-12 13:59:20|177210.7|177120.7|177214.2|177124.2|177214.2|177124.2|177205.1|177115.1|9
1734011970000|2024-12-12 13:59:30|177214.3|177124.3|177203.6|177113.6|177214.3|177124.3|177203.6|177113.6|15
1734011980000|2024-12-12 13:59:40|177203.2|177113.2|177207.9|177117.9|177209.2|177119.2|177201.5|177111.5|11
1734011990000|2024-12-12 13:59:50|177206|177116|177205.7|177115.7|177214.4|177124.4|177204.3|177114.3|24
1734012000000|2024-12-12 14:00:00|177205.1|177115.1|177209|177119|177209.1|177119.1|177203.8|177113.8|21
1734012010000|2024-12-12 14:00:10|177209.1|177119.1|177207.3|177117.3|177215|177125|177206.5|177116.5|22
1734012020000|2024-12-12 14:00:20|177206.9|177116.9|177206.4|177116.4|177208|177118|177206.4|177116.4|6
1734012030000|2024-12-12 14:00:30|177206.3|177116.3|177235.7|177145.7|177239.2|177149.2|177206.3|177116.3|19
1734012040000|2024-12-12 14:00:40|177234.6|177144.6|177292.8|177202.8|177306.9|177216.9|177231.5|177141.5|23
1734012050000|2024-12-12 14:00:50|177293.8|177203.8|177295.5|177205.5|177296.6|177206.6|177291.8|177201.8|15
1734012060000|2024-12-12 14:01:00|177295.6|177205.6|177299.7|177209.7|177305.1|177215.1|177295.6|177205.6|27
1734012070000|2024-12-12 14:01:10|177298.9|177208.9|177299.2|177209.2|177301.6|177211.6|177298.4|177208.4|17
1734012080000|2024-12-12 14:01:20|177303.3|177213.3|177290.5|177200.5|177303.3|177213.3|177286.6|177196.6|28
1734012090000|2024-12-12 14:01:30|177290.7|177200.7|177292.4|177202.4|177293.6|177203.6|177285.9|177195.9|26
1734012100000|2024-12-12 14:01:40|177293.1|177203.1|177293.1|177203.1|177294.1|177204.1|177292.5|177202.5|11
1734012110000|2024-12-12 14:01:50|177289.9|177199.9|177285.3|177195.3|177292.9|177202.9|177282.3|177192.3|18
1734012120000|2024-12-12 14:02:00|177284.5|177194.5|177281.3|177191.3|177284.5|177194.5|177279|177189|16
1734012130000|2024-12-12 14:02:10|177281.5|177191.5|177280.3|177190.3|177282.8|177192.8|177279.6|177189.6|15
1734012140000|2024-12-12 14:02:20|177280.1|177190.1|177284.9|177194.9|177285.2|177195.2|177280.1|177190.1|12
1734012150000|2024-12-12 14:02:30|177287.6|177197.6|177294.3|177204.3|177294.3|177204.3|177287.6|177197.6|12
1734012160000|2024-12-12 14:02:40|177293|177203|177291.7|177201.7|177293.5|177203.5|177290.7|177200.7|17
1734012170000|2024-12-12 14:02:50|177291.6|177201.6|177290.2|177200.2|177291.6|177201.6|177282|177192|9
1734012180000|2024-12-12 14:03:00|177290.3|177200.3|177293|177203|177293.5|177203.5|177290.3|177200.3|16
1734012190000|2024-12-12 14:03:10|177291.7|177201.7|177281.6|177191.6|177291.7|177201.7|177280.5|177190.5|12
1734012200000|2024-12-12 14:03:20|177280.4|177190.4|177250.6|177160.6|177280.6|177190.6|177250.6|177160.6|15
1734012210000|2024-12-12 14:03:30|177248|177158|177206.6|177116.6|177250|177160|177204.2|177114.2|22
1734012220000|2024-12-12 14:03:40|177205.8|177115.8|177211.2|177121.2|177214.8|177124.8|177205.8|177115.8|17
1734012230000|2024-12-12 14:03:50|177211.3|177121.3|177215.7|177125.7|177219.4|177129.4|177209.7|177119.7|16
1734012240000|2024-12-12 14:04:00|177218.4|177128.4|177214|177124|177218.4|177128.4|177212.1|177122.1|14
1734012250000|2024-12-12 14:04:10|177214.3|177124.3|177214|177124|177215.3|177125.3|177210.5|177120.5|16
1734012260000|2024-12-12 14:04:20|177213.2|177123.2|177224.2|177134.2|177230.2|177140.2|177208.9|177118.9|31
1734012270000|2024-12-12 14:04:30|177223.4|177133.4|177217.4|177127.4|177227.9|177137.9|177217.4|177127.4|23
1734012280000|2024-12-12 14:04:40|177217.3|177127.3|177217.5|177127.5|177217.5|177127.5|177215.7|177125.7|13
1734012290000|2024-12-12 14:04:50|177216.5|177126.5|177225.7|177135.7|177225.7|177135.7|177211.8|177121.8|21
1734012300000|2024-12-12 14:05:00|177228.7|177138.7|177228.4|177138.4|177229.4|177139.4|177220|177130|23
1734012310000|2024-12-12 14:05:10|177228.8|177138.8|177269.7|177179.7|177270.4|177180.4|177227.9|177137.9|27
1734012320000|2024-12-12 14:05:20|177267.4|177177.4|177277.7|177187.7|177279.8|177189.8|177267.4|177177.4|18
1734012330000|2024-12-12 14:05:30|177272|177182|177257.9|177167.9|177274|177184|177251.4|177161.4|24
1734012340000|2024-12-12 14:05:40|177257.8|177167.8|177258|177168|177266|177176|177245.7|177155.7|21
1734012350000|2024-12-12 14:05:50|177254.5|177164.5|177261.7|177171.7|177275.9|177185.9|177232.5|177142.5|36
1734012360000|2024-12-12 14:06:00|177262.5|177172.5|177273.3|177183.3|177276.8|177186.8|177261.7|177171.7|31
1734012370000|2024-12-12 14:06:10|177271.5|177181.5|177278.6|177188.6|177283.7|177193.7|177268.9|177178.9|29
1734012380000|2024-12-12 14:06:20|177279.9|177189.9|177300.3|177210.3|177300.9|177210.9|177279.9|177189.9|26
1734012390000|2024-12-12 14:06:30|177300.6|177210.6|177314.5|177224.5|177318.8|177228.8|177300.6|177210.6|12
1734012400000|2024-12-12 14:06:40|177315.1|177225.1|177319.5|177229.5|177319.9|177229.9|177312.9|177222.9|9
1734012410000|2024-12-12 14:06:50|177321.2|177231.2|177312.7|177222.7|177321.2|177231.2|177312.4|177222.4|17
1734012420000|2024-12-12 14:07:00|177313.2|177223.2|177311.6|177221.6|177313.2|177223.2|177310.6|177220.6|12
1734012430000|2024-12-12 14:07:10|177310.8|177220.8|177310|177220|177310.8|177220.8|177309.8|177219.8|5
1734012440000|2024-12-12 14:07:20|177310.3|177220.3|177312.4|177222.4|177317.9|177227.9|177310.3|177220.3|13
1734012450000|2024-12-12 14:07:30|177311.7|177221.7|177312|177222|177320|177230|177310.6|177220.6|8
1734012460000|2024-12-12 14:07:40|177311.4|177221.4|177312.2|177222.2|177313.2|177223.2|177311.4|177221.4|10
1734012470000|2024-12-12 14:07:50|177311.7|177221.7|177312.2|177222.2|177316.4|177226.4|177310.7|177220.7|7
1734012480000|2024-12-12 14:08:00|177311.8|177221.8|177307.9|177217.9|177318.8|177228.8|177307.9|177217.9|12
1734012490000|2024-12-12 14:08:10|177307.7|177217.7|177306.9|177216.9|177313.7|177223.7|177306.6|177216.6|12
1734012500000|2024-12-12 14:08:20|177307.3|177217.3|177311.3|177221.3|177317.8|177227.8|177307.3|177217.3|5
1734012510000|2024-12-12 14:08:30|177318.6|177228.6|177317.4|177227.4|177319.2|177229.2|177312|177222|6
1734012520000|2024-12-12 14:08:40|177318.2|177228.2|177297.5|177207.5|177319.3|177229.3|177297.5|177207.5|16
1734012530000|2024-12-12 14:08:50|177297.7|177207.7|177280.2|177190.2|177297.7|177207.7|177279.2|177189.2|12
1734012540000|2024-12-12 14:09:00|177279.9|177189.9|177281.2|177191.2|177281.7|177191.7|177279.9|177189.9|9
1734012550000|2024-12-12 14:09:10|177280.9|177190.9|177305|177215|177305.2|177215.2|177280.9|177190.9|17
1734012560000|2024-12-12 14:09:20|177298.6|177208.6|177292.3|177202.3|177298.6|177208.6|177290.4|177200.4|20
1734012570000|2024-12-12 14:09:30|177291|177201|177292.2|177202.2|177292.2|177202.2|177290.5|177200.5|14
1734012580000|2024-12-12 14:09:40|177292.3|177202.3|177310.9|177220.9|177310.9|177220.9|177291|177201|18
1734012590000|2024-12-12 14:09:50|177311.5|177221.5|177311.6|177221.6|177311.6|177221.6|177309.7|177219.7|12
1734012600000|2024-12-12 14:10:00|177312.5|177222.5|177311.6|177221.6|177312.5|177222.5|177311.3|177221.3|4
1734012610000|2024-12-12 14:10:10|177341.4|177251.4|177409.2|177319.2|177417.9|177327.9|177324.4|177234.4|28
1734012620000|2024-12-12 14:10:20|177414.8|177324.8|177417|177327|177422.6|177332.6|177412.9|177322.9|27
1734012630000|2024-12-12 14:10:30|177417.1|177327.1|177412.4|177322.4|177426.2|177336.2|177409.7|177319.7|22
1734012640000|2024-12-12 14:10:40|177412.6|177322.6|177417.1|177327.1|177419.4|177329.4|177412.6|177322.6|9
1734012650000|2024-12-12 14:10:50|177418.7|177328.7|177427.6|177337.6|177429.1|177339.1|177417.3|177327.3|13
1734012660000|2024-12-12 14:11:00|177415.3|177325.3|177468|177378|177470.8|177380.8|177407.3|177317.3|21
1734012670000|2024-12-12 14:11:10|177469|177379|177473.6|177383.6|177490.4|177400.4|177469|177379|29
1734012680000|2024-12-12 14:11:20|177471.5|177381.5|177454.1|177364.1|177471.5|177381.5|177440.5|177350.5|27
1734012690000|2024-12-12 14:11:30|177454.7|177364.7|177448.3|177358.3|177455.3|177365.3|177442.4|177352.4|23
1734012700000|2024-12-12 14:11:40|177449.5|177359.5|177459.9|177369.9|177460.1|177370.1|177448.3|177358.3|19
1734012710000|2024-12-12 14:11:50|177459.6|177369.6|177468.6|177378.6|177468.6|177378.6|177459.6|177369.6|18
1734012720000|2024-12-12 14:12:00|177469.1|177379.1|177460.7|177370.7|177473.3|177383.3|177460.6|177370.6|18
1734012730000|2024-12-12 14:12:10|177460.6|177370.6|177443.2|177353.2|177460.6|177370.6|177438.5|177348.5|18
1734012740000|2024-12-12 14:12:20|177443.7|177353.7|177458.1|177368.1|177458.3|177368.3|177443.7|177353.7|21
1734012750000|2024-12-12 14:12:30|177457.5|177367.5|177456|177366|177476.4|177386.4|177456|177366|27
1734012760000|2024-12-12 14:12:40|177459|177369|177452.8|177362.8|177470.9|177380.9|177444.3|177354.3|23
1734012770000|2024-12-12 14:12:50|177452.6|177362.6|177448|177358|177459.1|177369.1|177447.6|177357.6|29
1734012780000|2024-12-12 14:13:00|177451.2|177361.2|177450.2|177360.2|177456.1|177366.1|177447|177357|27
1734012790000|2024-12-12 14:13:10|177452.5|177362.5|177449.3|177359.3|177453.5|177363.5|177445.7|177355.7|26
1734012800000|2024-12-12 14:13:20|177457.2|177367.2|177448.8|177358.8|177457.2|177367.2|177447.6|177357.6|23
1734012810000|2024-12-12 14:13:30|177448.7|177358.7|177447.7|177357.7|177448.8|177358.8|177446.2|177356.2|17
1734012820000|2024-12-12 14:13:40|177447.2|177357.2|177440.6|177350.6|177447.2|177357.2|177422.1|177332.1|25
1734012830000|2024-12-12 14:13:50|177443.1|177353.1|177452.9|177362.9|177452.9|177362.9|177443.1|177353.1|17
1734012840000|2024-12-12 14:14:00|177451.4|177361.4|177449.1|177359.1|177452.8|177362.8|177447.7|177357.7|21
1734012850000|2024-12-12 14:14:10|177448.9|177358.9|177440.9|177350.9|177470|177380|177425.3|177335.3|17
1734012860000|2024-12-12 14:14:20|177440.7|177350.7|177408|177318|177440.7|177350.7|177408|177318|28
1734012870000|2024-12-12 14:14:30|177407.8|177317.8|177407.7|177317.7|177414.9|177324.9|177403.5|177313.5|22
1734012880000|2024-12-12 14:14:40|177405.7|177315.7|177407.9|177317.9|177410.5|177320.5|177405.7|177315.7|15
1734012890000|2024-12-12 14:14:50|177405.9|177315.9|177374.1|177284.1|177409.5|177319.5|177368.7|177278.7|19
1734012900000|2024-12-12 14:15:00|177372.9|177282.9|177361.2|177271.2|177377.5|177287.5|177361.2|177271.2|19
1734012910000|2024-12-12 14:15:10|177362|177272|177366.4|177276.4|177366.4|177276.4|177360.8|177270.8|17
1734012920000|2024-12-12 14:15:20|177370.9|177280.9|177365.5|177275.5|177370.9|177280.9|177365.1|177275.1|9
1734012930000|2024-12-12 14:15:30|177364.6|177274.6|177352.5|177262.5|177364.6|177274.6|177351.5|177261.5|19
1734012940000|2024-12-12 14:15:40|177352.8|177262.8|177353.7|177263.7|177354.5|177264.5|177352|177262|14
1734012950000|2024-12-12 14:15:50|177353.8|177263.8|177359.7|177269.7|177360.4|177270.4|177352.7|177262.7|14
1734012960000|2024-12-12 14:16:00|177359.5|177269.5|177399.2|177309.2|177400.6|177310.6|177347|177257|25
1734012970000|2024-12-12 14:16:10|177409|177319|177409.3|177319.3|177413.6|177323.6|177404.3|177314.3|31
1734012980000|2024-12-12 14:16:20|177409.5|177319.5|177410.1|177320.1|177437.7|177347.7|177408.4|177318.4|26
1734012990000|2024-12-12 14:16:30|177410.6|177320.6|177368.4|177278.4|177410.6|177320.6|177368.4|177278.4|21
1734013000000|2024-12-12 14:16:40|177368.2|177278.2|177366.7|177276.7|177368.6|177278.6|177364.7|177274.7|8
1734013010000|2024-12-12 14:16:50|177366.8|177276.8|177373.7|177283.7|177373.7|177283.7|177366.8|177276.8|6
1734013020000|2024-12-12 14:17:00|177374|177284|177438.8|177348.8|177438.8|177348.8|177370.1|177280.1|29
1734013030000|2024-12-12 14:17:10|177436.8|177346.8|177452.8|177362.8|177452.8|177362.8|177436.8|177346.8|32
1734013040000|2024-12-12 14:17:20|177455.4|177365.4|177488.4|177398.4|177488.8|177398.8|177455.4|177365.4|34
1734013050000|2024-12-12 14:17:30|177488|177398|177475.1|177385.1|177488.1|177398.1|177475.1|177385.1|27
1734013060000|2024-12-12 14:17:40|177474.4|177384.4|177474.7|177384.7|177476.8|177386.8|177474.3|177384.3|19
1734013070000|2024-12-12 14:17:50|177474.5|177384.5|177479.4|177389.4|177479.4|177389.4|177466.4|177376.4|17
1734013080000|2024-12-12 14:18:00|177479.6|177389.6|177478.4|177388.4|177480.1|177390.1|177476.6|177386.6|18
1734013090000|2024-12-12 14:18:10|177477.7|177387.7|177474.1|177384.1|177478.1|177388.1|177459.9|177369.9|19
1734013100000|2024-12-12 14:18:20|177474.3|177384.3|177480.6|177390.6|177481.9|177391.9|177471.9|177381.9|24
1734013110000|2024-12-12 14:18:30|177480.1|177390.1|177475.1|177385.1|177480.1|177390.1|177467.9|177377.9|18
1734013120000|2024-12-12 14:18:40|177471.9|177381.9|177465.8|177375.8|177476.4|177386.4|177462.8|177372.8|39
1734013130000|2024-12-12 14:18:50|177464|177374|177435.5|177345.5|177465.2|177375.2|177429.2|177339.2|31
1734013140000|2024-12-12 14:19:00|177433.2|177343.2|177427.8|177337.8|177434.6|177344.6|177427.5|177337.5|32
1734013150000|2024-12-12 14:19:10|177428.7|177338.7|177431|177341|177434.5|177344.5|177428.7|177338.7|31
1734013160000|2024-12-12 14:19:20|177432.2|177342.2|177436.5|177346.5|177437.7|177347.7|177431.7|177341.7|18
1734013170000|2024-12-12 14:19:30|177436.2|177346.2|177487.1|177397.1|177488.9|177398.9|177436|177346|28
1734013180000|2024-12-12 14:19:40|177488.1|177398.1|177488.5|177398.5|177489.2|177399.2|177486.1|177396.1|14
1734013190000|2024-12-12 14:19:50|177488|177398|177483|177393|177488.3|177398.3|177481.8|177391.8|18
1734013200000|2024-12-12 14:20:00|177484.7|177394.7|177491.8|177401.8|177491.8|177401.8|177484.7|177394.7|16
1734013210000|2024-12-12 14:20:10|177490.5|177400.5|177491|177401|177493.8|177403.8|177489.3|177399.3|8
1734013220000|2024-12-12 14:20:20|177490.6|177400.6|177510.2|177420.2|177512.6|177422.6|177488|177398|14
1734013230000|2024-12-12 14:20:30|177510.1|177420.1|177507.1|177417.1|177510.1|177420.1|177500.7|177410.7|13
1734013240000|2024-12-12 14:20:40|177506.9|177416.9|177508.7|177418.7|177509.1|177419.1|177506.3|177416.3|14
1734013250000|2024-12-12 14:20:50|177509.7|177419.7|177509.9|177419.9|177510.2|177420.2|177496.1|177406.1|12
1734013260000|2024-12-12 14:21:00|177510.4|177420.4|177511.1|177421.1|177511.4|177421.4|177506.9|177416.9|10
1734013270000|2024-12-12 14:21:10|177511.4|177421.4|177507.4|177417.4|177511.7|177421.7|177506.7|177416.7|9
1734013280000|2024-12-12 14:21:20|177508|177418|177546.6|177456.6|177548.9|177458.9|177507.7|177417.7|12
1734013290000|2024-12-12 14:21:30|177550.7|177460.7|177543.7|177453.7|177553.8|177463.8|177541.1|177451.1|22
1734013300000|2024-12-12 14:21:40|177544.7|177454.7|177529.5|177439.5|177548.9|177458.9|177529|177439|31
1734013310000|2024-12-12 14:21:50|177529.3|177439.3|177521.1|177431.1|177529.3|177439.3|177516.9|177426.9|28
1734013320000|2024-12-12 14:22:00|177520.9|177430.9|177532.5|177442.5|177532.6|177442.6|177517|177427|32
1734013330000|2024-12-12 14:22:10|177531|177441|177528.8|177438.8|177533.8|177443.8|177528.7|177438.7|25
1734013340000|2024-12-12 14:22:20|177528.3|177438.3|177522.3|177432.3|177532.7|177442.7|177521.5|177431.5|24
1734013350000|2024-12-12 14:22:30|177522.8|177432.8|177525.4|177435.4|177525.9|177435.9|177515.7|177425.7|27
1734013360000|2024-12-12 14:22:40|177526.8|177436.8|177544.7|177454.7|177548.6|177458.6|177526.8|177436.8|31
1734013370000|2024-12-12 14:22:50|177544.5|177454.5|177546.6|177456.6|177549.5|177459.5|177544.5|177454.5|20
1734013380000|2024-12-12 14:23:00|177545.2|177455.2|177543.6|177453.6|177547.7|177457.7|177543.5|177453.5|25
1734013390000|2024-12-12 14:23:10|177541.2|177451.2|177539.5|177449.5|177545.9|177455.9|177539.4|177449.4|26
1734013400000|2024-12-12 14:23:20|177538.2|177448.2|177546|177456|177546|177456|177534|177444|28
1734013410000|2024-12-12 14:23:30|177546.4|177456.4|177550.9|177460.9|177550.9|177460.9|177544.4|177454.4|15
1734013420000|2024-12-12 14:23:40|177550.1|177460.1|177542.2|177452.2|177550.8|177460.8|177542.2|177452.2|17
1734013430000|2024-12-12 14:23:50|177533.5|177443.5|177513|177423|177541.7|177451.7|177507.4|177417.4|26
1734013440000|2024-12-12 14:24:00|177512.8|177422.8|177484.7|177394.7|177512.8|177422.8|177482.3|177392.3|33
1734013450000|2024-12-12 14:24:10|177487.1|177397.1|177493.9|177403.9|177499.4|177409.4|177484|177394|29
1734013460000|2024-12-12 14:24:20|177496.3|177406.3|177497.5|177407.5|177498.4|177408.4|177494.9|177404.9|22
1734013470000|2024-12-12 14:24:30|177497.2|177407.2|177490|177400|177505.8|177415.8|177490|177400|24
1734013480000|2024-12-12 14:24:40|177489.7|177399.7|177489.6|177399.6|177493.1|177403.1|177489|177399|27
1734013490000|2024-12-12 14:24:50|177489.3|177399.3|177492.8|177402.8|177493.7|177403.7|177488.4|177398.4|16
1734013500000|2024-12-12 14:25:00|177494.4|177404.4|177531.5|177441.5|177532.5|177442.5|177491.4|177401.4|28
1734013510000|2024-12-12 14:25:10|177531.3|177441.3|177530.4|177440.4|177531.8|177441.8|177529.1|177439.1|23
1734013520000|2024-12-12 14:25:20|177530.6|177440.6|177514.4|177424.4|177533.9|177443.9|177514.4|177424.4|27
1734013530000|2024-12-12 14:25:30|177514.7|177424.7|177501.7|177411.7|177515.7|177425.7|177501.7|177411.7|22
1734013540000|2024-12-12 14:25:40|177516.1|177426.1|177530.6|177440.6|177531.2|177441.2|177511.6|177421.6|32
1734013550000|2024-12-12 14:25:50|177530.8|177440.8|177540.6|177450.6|177548.5|177458.5|177530.3|177440.3|23
1734013560000|2024-12-12 14:26:00|177542.5|177452.5|177551.5|177461.5|177555.1|177465.1|177542.3|177452.3|23
1734013570000|2024-12-12 14:26:10|177551|177461|177602.7|177512.7|177602.7|177512.7|177550.3|177460.3|35
1734013580000|2024-12-12 14:26:20|177602.8|177512.8|177609.5|177519.5|177609.8|177519.8|177600.9|177510.9|38
1734013590000|2024-12-12 14:26:30|177610.9|177520.9|177598.4|177508.4|177611.1|177521.1|177598.4|177508.4|27
1734013600000|2024-12-12 14:26:40|177603.6|177513.6|177609.5|177519.5|177614|177524|177603.6|177513.6|32
1734013610000|2024-12-12 14:26:50|177611.5|177521.5|177622.2|177532.2|177622.4|177532.4|177610.9|177520.9|23
1734013620000|2024-12-12 14:27:00|177626.9|177536.9|177655.3|177565.3|177657|177567|177626.9|177536.9|22
1734013630000|2024-12-12 14:27:10|177651.9|177561.9|177648.4|177558.4|177654.8|177564.8|177646.8|177556.8|27
1734013640000|2024-12-12 14:27:20|177648.8|177558.8|177654.8|177564.8|177654.8|177564.8|177648.1|177558.1|18
1734013650000|2024-12-12 14:27:30|177654.6|177564.6|177660.7|177570.7|177663.1|177573.1|177654.6|177564.6|14
1734013660000|2024-12-12 14:27:40|177660.4|177570.4|177670|177580|177678.4|177588.4|177660.4|177570.4|13
1734013670000|2024-12-12 14:27:50|177671.3|177581.3|177679.4|177589.4|177689.7|177599.7|177669.2|177579.2|14
1734013680000|2024-12-12 14:28:00|177679.6|177589.6|177662.5|177572.5|177682.2|177592.2|177652.3|177562.3|16
1734013690000|2024-12-12 14:28:10|177662.3|177572.3|177670.8|177580.8|177676.5|177586.5|177662.3|177572.3|28
1734013700000|2024-12-12 14:28:20|177670.9|177580.9|177628.4|177538.4|177670.9|177580.9|177623.8|177511.3|22
1734013710000|2024-12-12 14:28:30|177628.8|177538.8|177649.5|177559.5|177650.6|177560.6|177628.8|177538.8|30
1734013720000|2024-12-12 14:28:40|177652.5|177562.5|177642|177552|177654|177564|177640.5|177550.5|30
1734013730000|2024-12-12 14:28:50|177642.7|177552.7|177650.5|177560.5|177651.3|177561.3|177640.2|177550.2|25
1734013740000|2024-12-12 14:29:00|177650.3|177560.3|177643|177553|177653.2|177563.2|177643|177553|26
1734013750000|2024-12-12 14:29:10|177642.5|177552.5|177637.5|177547.5|177642.5|177552.5|177637.3|177547.3|21
1734013760000|2024-12-12 14:29:20|177637.3|177547.3|177637.5|177547.5|177638.6|177548.6|177636.2|177546.2|17
1734013770000|2024-12-12 14:29:30|177637.2|177547.2|177637.5|177547.5|177641.9|177551.9|177635.6|177545.6|24
1734013780000|2024-12-12 14:29:40|177637|177547|177634.4|177544.4|177637|177547|177630.6|177540.6|19
1734013790000|2024-12-12 14:29:50|177633.7|177543.7|177633.5|177543.5|177635|177545|177633|177543|15
1734013800000|2024-12-12 14:30:00|177633.6|177543.6|177655.3|177565.3|177661.1|177571.1|177633.6|177543.6|31
1734013810000|2024-12-12 14:30:10|177655.5|177565.5|177654.5|177564.5|177655.5|177565.5|177649.7|177559.7|24
1734013820000|2024-12-12 14:30:20|177657.9|177567.9|177686.6|177596.6|177694.3|177604.3|177657.2|177567.2|27
1734013830000|2024-12-12 14:30:30|177686.4|177596.4|177687|177597|177687.7|177597.7|177683.3|177593.3|20
1734013840000|2024-12-12 14:30:40|177687.2|177597.2|177673.6|177583.6|177687.2|177597.2|177673.6|177583.6|21
1734013850000|2024-12-12 14:30:50|177674.1|177584.1|177691.4|177601.4|177692.1|177602.1|177674.1|177584.1|22
1734013860000|2024-12-12 14:31:00|177691.2|177601.2|177682.4|177592.4|177692.6|177602.6|177682.4|177592.4|22
1734013870000|2024-12-12 14:31:10|177681.8|177591.8|177689.2|177599.2|177689.5|177599.5|177676.5|177586.5|22
1734013880000|2024-12-12 14:31:20|177687.2|177597.2|177681.7|177591.7|177689.2|177599.2|177680|177590|29
1734013890000|2024-12-12 14:31:30|177681.6|177591.6|177679.7|177589.7|177681.6|177591.6|177678.7|177588.7|8
1734013900000|2024-12-12 14:31:40|177678.9|177588.9|177681.2|177591.2|177687.1|177597.1|177678.9|177588.9|19
1734013910000|2024-12-12 14:31:50|177683.8|177593.8|177684.1|177594.1|177686.8|177596.8|177679.9|177589.9|18
1734013920000|2024-12-12 14:32:00|177686.6|177596.6|177688.3|177598.3|177690.7|177600.7|177686.6|177596.6|17
1734013930000|2024-12-12 14:32:10|177685.8|177595.8|177683.9|177593.9|177689.3|177599.3|177683.9|177593.9|15
1734013940000|2024-12-12 14:32:20|177684.3|177594.3|177694.2|177604.2|177694.2|177604.2|177683.8|177593.8|20
1734013950000|2024-12-12 14:32:30|177698.7|177608.7|177758.1|177668.1|177758.1|177668.1|177689.9|177599.9|25
1734013960000|2024-12-12 14:32:40|177756.8|177666.8|177745|177655|177761.1|177671.1|177731.3|177641.3|31
1734013970000|2024-12-12 14:32:50|177745.9|177655.9|177722.7|177632.7|177746.1|177656.1|177722.3|177632.3|8
1734013980000|2024-12-12 14:33:00|177721.4|177631.4|177666.5|177576.5|177721.4|177631.4|177663.7|177573.7|22
1734013990000|2024-12-12 14:33:10|177666.3|177576.3|177613.4|177523.4|177666.3|177576.3|177613.4|177523.4|31
1734014000000|2024-12-12 14:33:20|177613.2|177523.2|177610.7|177520.7|177613.2|177523.2|177608.2|177518.2|18
1734014010000|2024-12-12 14:33:30|177612.2|177522.2|177616.6|177526.6|177616.6|177526.6|177607|177517|24
1734014020000|2024-12-12 14:33:40|177616.4|177526.4|177614.8|177524.8|177618.3|177528.3|177614.7|177524.7|15
1734014030000|2024-12-12 14:33:50|177614.4|177524.4|177617.2|177527.2|177618|177528|177614.1|177524.1|15
1734014040000|2024-12-12 14:34:00|177616.4|177526.4|177615.7|177525.7|177617.4|177527.4|177613.9|177523.9|17
1734014050000|2024-12-12 14:34:10|177615.5|177525.5|177592.7|177502.7|177615.5|177525.5|177592.7|177502.7|14
1734014060000|2024-12-12 14:34:20|177593.4|177503.4|177595.7|177505.7|177595.7|177505.7|177592.5|177502.5|8
1734014070000|2024-12-12 14:34:30|177597|177507|177618.6|177528.6|177622.2|177532.2|177597|177507|10
1734014080000|2024-12-12 14:34:40|177618.4|177528.4|177620.8|177530.8|177626.5|177536.5|177617.9|177527.9|11
1734014090000|2024-12-12 14:34:50|177620.9|177530.9|177695.5|177605.5|177696.6|177606.6|177620.9|177530.9|31
1734014100000|2024-12-12 14:35:00|177695.4|177605.4|177725|177635|177725|177635|177695.4|177605.4|26
1734014110000|2024-12-12 14:35:10|177725.1|177635.1|177699.6|177609.6|177725.2|177635.2|177697.7|177607.7|25
1734014120000|2024-12-12 14:35:20|177701.3|177611.3|177706.3|177616.3|177708.2|177618.2|177697.2|177607.2|19
1734014130000|2024-12-12 14:35:30|177686.7|177596.7|177673.2|177583.2|177686.7|177596.7|177661.8|177571.8|11
1734014140000|2024-12-12 14:35:40|177673.4|177583.4|177656.8|177566.8|177673.4|177583.4|177656.3|177566.3|15
1734014150000|2024-12-12 14:35:50|177655.7|177565.7|177642.2|177552.2|177657.7|177567.7|177625.2|177535.2|19
1734014160000|2024-12-12 14:36:00|177642.5|177552.5|177653.9|177563.9|177653.9|177563.9|177642.5|177552.5|14
1734014170000|2024-12-12 14:36:10|177654.1|177564.1|177650.2|177560.2|177661.7|177571.7|177650.2|177560.2|25
1734014180000|2024-12-12 14:36:20|177648.9|177558.9|177643|177553|177657|177567|177641.7|177551.7|23
1734014190000|2024-12-12 14:36:30|177641.2|177551.2|177642.6|177552.6|177642.6|177552.6|177634.1|177544.1|24
1734014200000|2024-12-12 14:36:40|177642.9|177552.9|177629.4|177539.4|177649.9|177559.9|177629.4|177539.4|26
1734014210000|2024-12-12 14:36:50|177629.2|177539.2|177613.1|177523.1|177629.6|177539.6|177601.4|177511.4|25
1734014220000|2024-12-12 14:37:00|177614.2|177524.2|177605.5|177515.5|177614.2|177524.2|177598.5|177508.5|28
1734014230000|2024-12-12 14:37:10|177605.4|177515.4|177602.4|177512.4|177607.9|177517.9|177602.4|177512.4|21
1734014240000|2024-12-12 14:37:20|177602.6|177512.6|177602.4|177512.4|177602.6|177512.6|177601.2|177511.2|11
1734014250000|2024-12-12 14:37:30|177602.1|177512.1|177601.1|177511.1|177602.7|177512.7|177601.1|177511.1|14
1734014260000|2024-12-12 14:37:40|177600.5|177510.5|177581.8|177491.8|177601.4|177511.4|177581.8|177491.8|9
1734014270000|2024-12-12 14:37:50|177569.3|177479.3|177617.1|177527.1|177617.1|177527.1|177569.3|177479.3|22
1734014280000|2024-12-12 14:38:00|177617.8|177527.8|177618.2|177528.2|177618.2|177528.2|177614.3|177524.3|7
1734014290000|2024-12-12 14:38:10|177618.3|177528.3|177618.6|177528.6|177618.6|177528.6|177618|177528|5
1734014300000|2024-12-12 14:38:20|177618.8|177528.8|177618.6|177528.6|177623|177533|177618.6|177528.6|6
1734014310000|2024-12-12 14:38:30|177618.5|177528.5|177615.6|177525.6|177618.5|177528.5|177613.4|177523.4|12
1734014320000|2024-12-12 14:38:40|177615.9|177525.9|177619.9|177529.9|177624.5|177534.5|177615.9|177525.9|9
1734014330000|2024-12-12 14:38:50|177615.7|177525.7|177613.9|177523.9|177615.7|177525.7|177613.9|177523.9|5
1734014340000|2024-12-12 14:39:00|177613.8|177523.8|177605.9|177515.9|177614.2|177524.2|177599.4|177509.4|26
1734014350000|2024-12-12 14:39:10|177605.7|177515.7|177611.3|177521.3|177614.1|177524.1|177603.9|177513.9|21
1734014360000|2024-12-12 14:39:20|177612.2|177522.2|177600.3|177510.3|177613.9|177523.9|177597.3|177507.3|28
1734014370000|2024-12-12 14:39:30|177598.5|177508.5|177576.3|177486.3|177601.1|177511.1|177576.3|177486.3|19
1734014380000|2024-12-12 14:39:40|177577.2|177487.2|177583.4|177493.4|177591.4|177501.4|177572.1|177482.1|23
1734014390000|2024-12-12 14:39:50|177580.3|177490.3|177567.3|177477.3|177580.3|177490.3|177565.4|177475.4|15
1734014400000|2024-12-12 14:40:00|177564.1|177474.1|177562.8|177472.8|177567.4|177477.4|177560.3|177470.3|29
1734014410000|2024-12-12 14:40:10|177561.6|177471.6|177570.3|177480.3|177571.3|177481.3|177561.3|177471.3|24
1734014420000|2024-12-12 14:40:20|177571.1|177481.1|177575.9|177445.9|177589.5|177495.8|177567.5|177445.9|31
1734014430000|2024-12-12 14:40:30|177576|177446|177517.5|177427.5|177584.1|177454.1|177517.5|177427.5|12
1734014440000|2024-12-12 14:40:40|177517.6|177427.6|177517.6|177427.6|177518.1|177428.1|177517.5|177427.5|6
1734014450000|2024-12-12 14:40:50|177521.3|177431.3|177521.4|177431.4|177521.5|177431.5|177521.3|177431.3|6
1734014460000|2024-12-12 14:41:00|177521.5|177431.5|177521.4|177431.4|177521.5|177431.5|177521.4|177431.4|2
1734014470000|2024-12-12 14:41:10|177519.6|177429.6|177517.2|177427.2|177522.6|177432.6|177516.9|177426.9|7
1734014480000|2024-12-12 14:41:20|177515.9|177425.9|177507.3|177417.3|177515.9|177425.9|177494|177404|18
1734014490000|2024-12-12 14:41:30|177507.2|177417.2|177504.2|177414.2|177508.2|177418.2|177504.2|177414.2|19
1734014500000|2024-12-12 14:41:40|177504.4|177414.4|177502.5|177412.5|177507|177417|177501.9|177411.9|17
1734014510000|2024-12-12 14:41:50|177502.3|177412.3|177474.3|177384.3|177502.3|177412.3|177467.1|177377.1|23
1734014520000|2024-12-12 14:42:00|177470.5|177380.5|177470.3|177380.3|177473|177383|177466.6|177376.6|34
1734014530000|2024-12-12 14:42:10|177473.6|177383.6|177491.5|177401.5|177499.4|177409.4|177473.6|177383.6|28
1734014540000|2024-12-12 14:42:20|177491.9|177401.9|177506.2|177416.2|177506.2|177416.2|177491.9|177401.9|22
1734014550000|2024-12-12 14:42:30|177506|177416|177502.3|177412.3|177507.6|177417.6|177497.5|177407.5|27
1734014560000|2024-12-12 14:42:40|177502.7|177412.7|177509.9|177419.9|177510.2|177420.2|177494.7|177404.7|19
1734014570000|2024-12-12 14:42:50|177509.8|177419.8|177515|177425|177515|177425|177509.8|177419.8|11
1734014580000|2024-12-12 14:43:00|177515.4|177425.4|177512.8|177422.8|177515.8|177425.8|177512.8|177422.8|10
1734014590000|2024-12-12 14:43:10|177513.4|177423.4|177597.8|177507.8|177599.8|177509.8|177513.4|177423.4|13
1734014600000|2024-12-12 14:43:20|177599.6|177509.6|177603.5|177513.5|177605.9|177515.9|177596.8|177506.8|24
1734014610000|2024-12-12 14:43:30|177603.3|177513.3|177549.2|177459.2|177603.3|177513.3|177544.3|177454.3|23
1734014620000|2024-12-12 14:43:40|177546.6|177456.6|177537|177447|177546.6|177456.6|177529.7|177439.7|25
1734014630000|2024-12-12 14:43:50|177536.4|177446.4|177542.7|177452.7|177543.2|177453.2|177536.4|177446.4|19
1734014640000|2024-12-12 14:44:00|177544.3|177454.3|177530.6|177440.6|177546.7|177456.7|177530|177440|29
1734014650000|2024-12-12 14:44:10|177526.7|177436.7|177493.5|177403.5|177528.5|177438.5|177493.5|177403.5|34
1734014660000|2024-12-12 14:44:20|177492.2|177402.2|177500.5|177410.5|177501|177411|177486.7|177396.7|23
1734014670000|2024-12-12 14:44:30|177500|177410|177509.4|177419.4|177514.2|177424.2|177500|177410|15
1734014680000|2024-12-12 14:44:40|177510.5|177420.5|177515.4|177425.4|177515.7|177425.7|177510.5|177420.5|30
1734014690000|2024-12-12 14:44:50|177515.8|177425.8|177506.4|177416.4|177515.8|177425.8|177504.6|177414.6|21
1734014700000|2024-12-12 14:45:00|177507.8|177417.8|177466.1|177376.1|177507.8|177417.8|177466|177376|30
1734014710000|2024-12-12 14:45:10|177464.3|177374.3|177428.8|177338.8|177464.5|177374.5|177424.3|177334.3|35
1734014720000|2024-12-12 14:45:20|177428.6|177338.6|177387.9|177297.9|177428.6|177338.6|177387.9|177297.9|33
1734014730000|2024-12-12 14:45:30|177404.7|177314.7|177429.5|177339.5|177429.5|177339.5|177403.2|177313.2|29
1734014740000|2024-12-12 14:45:40|177422.4|177332.4|177432.8|177342.8|177433.3|177343.3|177422.2|177332.2|22
1734014750000|2024-12-12 14:45:50|177433|177343|177423.7|177333.7|177434.3|177344.3|177423.7|177333.7|22
1734014760000|2024-12-12 14:46:00|177423.9|177333.9|177406.6|177316.6|177423.9|177333.9|177403|177313|30
1734014770000|2024-12-12 14:46:10|177406|177316|177382.1|177292.1|177412.5|177322.5|177371.5|177281.5|22
1734014780000|2024-12-12 14:46:20|177382.2|177292.2|177393.6|177303.6|177400.3|177310.3|177382.2|177292.2|29
1734014790000|2024-12-12 14:46:30|177395.5|177305.5|177400.4|177310.4|177401.2|177311.2|177385.8|177295.8|30
1734014800000|2024-12-12 14:46:40|177401.3|177311.3|177416.4|177326.4|177416.4|177326.4|177401.3|177311.3|17
1734014810000|2024-12-12 14:46:50|177416|177326|177416.7|177326.7|177428.1|177338.1|177416|177326|22
1734014820000|2024-12-12 14:47:00|177416.3|177326.3|177402.8|177312.8|177416.3|177326.3|177395.8|177305.8|19
1734014830000|2024-12-12 14:47:10|177402.9|177312.9|177409.5|177319.5|177409.8|177319.8|177402.9|177312.9|31
1734014840000|2024-12-12 14:47:20|177410.5|177320.5|177440.6|177350.6|177444.7|177354.7|177410.5|177320.5|31
1734014850000|2024-12-12 14:47:30|177441.5|177351.5|177461.7|177371.7|177473.9|177383.9|177441.5|177351.5|30
1734014860000|2024-12-12 14:47:40|177455.6|177365.6|177444.3|177354.3|177462.3|177372.3|177444|177354|23
1734014870000|2024-12-12 14:47:50|177438.6|177348.6|177429.6|177339.6|177444.2|177354.2|177429.1|177339.1|27
1734014880000|2024-12-12 14:48:00|177430.4|177340.4|177400.4|177310.4|177432|177342|177400.4|177310.4|29
1734014890000|2024-12-12 14:48:10|177401.2|177311.2|177402.8|177312.8|177403.9|177313.9|177399.5|177309.5|12
1734014900000|2024-12-12 14:48:20|177402.6|177312.6|177396.6|177306.6|177402.6|177312.6|177393.2|177303.2|17
1734014910000|2024-12-12 14:48:30|177397.8|177307.8|177399|177309|177399|177309|177397.1|177307.1|8
1734014920000|2024-12-12 14:48:40|177399.3|177309.3|177400.3|177310.3|177401.6|177311.6|177396.7|177306.7|6
1734014930000|2024-12-12 14:48:50|177401.6|177311.6|177398.5|177308.5|177401.6|177311.6|177397.1|177307.1|14
1734014940000|2024-12-12 14:49:00|177397.8|177307.8|177421.7|177331.7|177429.6|177339.6|177397.8|177307.8|26
1734014950000|2024-12-12 14:49:10|177421.9|177331.9|177434.3|177344.3|177434.3|177344.3|177421|177331|23
1734014960000|2024-12-12 14:49:20|177434.6|177344.6|177420.5|177330.5|177436.1|177346.1|177419.2|177329.2|22
1734014970000|2024-12-12 14:49:30|177420.2|177330.2|177407.7|177317.7|177431.9|177341.9|177407.7|177317.7|24
1734014980000|2024-12-12 14:49:40|177407.8|177317.8|177404.9|177314.9|177409.8|177319.8|177404.9|177314.9|23
1734014990000|2024-12-12 14:49:50|177404.3|177314.3|177404|177314|177404.8|177314.8|177403.8|177313.8|12
1734015000000|2024-12-12 14:50:00|177403.8|177313.8|177404.6|177314.6|177404.7|177314.7|177402.4|177312.4|17
1734015010000|2024-12-12 14:50:10|177404.4|177314.4|177387.9|177297.9|177409|177319|177381.8|177291.8|20
1734015020000|2024-12-12 14:50:20|177388.2|177298.2|177381.7|177291.7|177388.2|177298.2|177379.6|177289.6|21
1734015030000|2024-12-12 14:50:30|177387.2|177297.2|177406|177316|177406|177316|177381.7|177291.7|24
1734015040000|2024-12-12 14:50:40|177397.3|177307.3|177397|177307|177408.1|177318.1|177396|177306|21
1734015050000|2024-12-12 14:50:50|177397.2|177307.2|177396.1|177306.1|177405.3|177315.3|177396.1|177306.1|27
1734015060000|2024-12-12 14:51:00|177396.2|177306.2|177392.1|177302.1|177397|177307|177392.1|177302.1|14
1734015070000|2024-12-12 14:51:10|177392.4|177302.4|177396.8|177306.8|177397.1|177307.1|177392.1|177302.1|22
1734015080000|2024-12-12 14:51:20|177397.1|177307.1|177397.2|177307.2|177397.2|177307.2|177393.1|177303.1|18
1734015090000|2024-12-12 14:51:30|177395.8|177305.8|177401.1|177311.1|177405.7|177315.7|177395.3|177305.3|21
1734015100000|2024-12-12 14:51:40|177402.3|177312.3|177395.5|177305.5|177410.7|177320.7|177395.3|177305.3|18
1734015110000|2024-12-12 14:51:50|177396.7|177306.7|177383|177293|177396.7|177306.7|177379.2|177289.2|17
1734015120000|2024-12-12 14:52:00|177382.8|177292.8|177358.4|177268.4|177382.8|177292.8|177343.3|177253.3|24
1734015130000|2024-12-12 14:52:10|177358.2|177268.2|177351.1|177261.1|177363.4|177273.4|177351.1|177261.1|20
1734015140000|2024-12-12 14:52:20|177351.9|177261.9|177355|177265|177355|177265|177350.4|177260.4|15
1734015150000|2024-12-12 14:52:30|177354.5|177264.5|177354.7|177264.7|177355.5|177265.5|177352.2|177262.2|26
1734015160000|2024-12-12 14:52:40|177354.5|177264.5|177355.1|177265.1|177356.2|177266.2|177353.5|177263.5|20
1734015170000|2024-12-12 14:52:50|177355.2|177265.2|177352.8|177262.8|177356.1|177266.1|177352.8|177262.8|22
1734015180000|2024-12-12 14:53:00|177352.5|177262.5|177355|177265|177356.3|177266.3|177352.1|177262.1|15
1734015190000|2024-12-12 14:53:10|177350.8|177260.8|177354.8|177264.8|177355.5|177265.5|177350.8|177260.8|11
1734015200000|2024-12-12 14:53:20|177356.2|177266.2|177367.1|177277.1|177369.3|177279.3|177356.2|177266.2|18
1734015210000|2024-12-12 14:53:30|177368.9|177278.9|177392.6|177302.6|177431.3|177305.4|177368.9|177278.9|24
1734015220000|2024-12-12 14:53:40|177392.8|177302.8|177393.9|177303.9|177395.1|177305.1|177390.4|177300.4|18
1734015230000|2024-12-12 14:53:50|177395.8|177305.8|177390.6|177300.6|177397.5|177307.5|177389.4|177299.4|18
1734015240000|2024-12-12 14:54:00|177393.8|177303.8|177385.1|177295.1|177395.4|177305.4|177384|177294|20
1734015250000|2024-12-12 14:54:10|177385.3|177295.3|177406|177316|177407.8|177317.8|177382.8|177292.8|23
1734015260000|2024-12-12 14:54:20|177400.6|177310.6|177397.4|177307.4|177400.6|177310.6|177386.7|177296.7|30
1734015270000|2024-12-12 14:54:30|177397.2|177307.2|177403.9|177313.9|177404.3|177314.3|177395.8|177305.8|19
1734015280000|2024-12-12 14:54:40|177404.3|177314.3|177400.3|177310.3|177406.4|177316.4|177398.7|177308.7|28
1734015290000|2024-12-12 14:54:50|177397.8|177307.8|177354.9|177264.9|177399.8|177309.8|177352.4|177262.4|29
1734015300000|2024-12-12 14:55:00|177354|177264|177351.2|177261.2|177354.4|177264.4|177351.2|177261.2|20
1734015310000|2024-12-12 14:55:10|177352|177262|177357.2|177267.2|177361.4|177271.4|177351.7|177261.7|30
1734015320000|2024-12-12 14:55:20|177360.8|177270.8|177366.9|177276.9|177366.9|177276.9|177357|177267|21
1734015330000|2024-12-12 14:55:30|177366.7|177276.7|177367.6|177277.6|177372.1|177282.1|177364.6|177274.6|17
1734015340000|2024-12-12 14:55:40|177366|177276|177372.9|177282.9|177372.9|177282.9|177366|177276|18
1734015350000|2024-12-12 14:55:50|177373.5|177283.5|177384.3|177294.3|177384.7|177294.7|177370|177280|23
1734015360000|2024-12-12 14:56:00|177384.1|177294.1|177365.9|177275.9|177385.5|177295.5|177365.3|177275.3|22
1734015370000|2024-12-12 14:56:10|177366.5|177276.5|177369.9|177279.9|177373.3|177283.3|177366.3|177276.3|22
1734015380000|2024-12-12 14:56:20|177335.5|177245.5|177332.7|177242.7|177335.5|177245.5|177331.1|177241.1|18
1734015390000|2024-12-12 14:56:30|177350.1|177260.1|177352.5|177262.5|177353.3|177263.3|177349.4|177259.4|12
1734015400000|2024-12-12 14:56:40|177353.1|177263.1|177349.2|177259.2|177355.2|177265.2|177349.2|177259.2|13
1734015410000|2024-12-12 14:56:50|177348.2|177258.2|177356.2|177266.2|177356.5|177266.5|177348.2|177258.2|14
1734015420000|2024-12-12 14:57:00|177356.7|177266.7|177353.2|177263.2|177356.7|177266.7|177348.9|177258.9|23
1734015430000|2024-12-12 14:57:10|177352.3|177262.3|177339.3|177249.3|177353.4|177263.4|177318.1|177228.1|20
1734015440000|2024-12-12 14:57:20|177339.5|177249.5|177339.1|177249.1|177341.7|177251.7|177335.9|177245.9|16
1734015450000|2024-12-12 14:57:30|177338.9|177248.9|177327.8|177237.8|177338.9|177248.9|177327.5|177237.5|11
1734015460000|2024-12-12 14:57:40|177328.4|177238.4|177327.2|177237.2|177332.6|177242.6|177324.1|177234.1|16
1734015470000|2024-12-12 14:57:50|177326.3|177236.3|177328.6|177238.6|177328.8|177238.8|177326|177236|8
1734015480000|2024-12-12 14:58:00|177328.2|177238.2|177332.2|177242.2|177332.2|177242.2|177324.9|177234.9|17
1734015490000|2024-12-12 14:58:10|177332|177242|177329.8|177239.8|177333|177243|177327.6|177237.6|12
1734015500000|2024-12-12 14:58:20|177330.2|177240.2|177328.3|177238.3|177331.6|177241.6|177328.3|177238.3|14
1734015510000|2024-12-12 14:58:30|177327.2|177237.2|177327.8|177237.8|177331.5|177241.5|177327.2|177237.2|14
1734015520000|2024-12-12 14:58:40|177330.9|177240.9|177328.3|177238.3|177330.9|177240.9|177326.6|177236.6|12
1734015530000|2024-12-12 14:58:50|177327.6|177237.6|177327.2|177237.2|177327.6|177237.6|177326|177236|13
1734015540000|2024-12-12 14:59:00|177328.1|177238.1|177329.8|177239.8|177331.1|177241.1|177325.9|177235.9|20
1734015550000|2024-12-12 14:59:10|177334.1|177244.1|177333.1|177243.1|177335.2|177245.2|177333.1|177243.1|5
1734015560000|2024-12-12 14:59:20|177333.3|177243.3|177336.5|177246.5|177336.6|177246.6|177333.1|177243.1|13
1734015570000|2024-12-12 14:59:30|177337.9|177247.9|177335.1|177245.1|177337.9|177247.9|177333.8|177243.8|10
1734015580000|2024-12-12 14:59:40|177334.8|177244.8|177299.1|177209.1|177334.8|177244.8|177298.8|177208.8|26
1734015590000|2024-12-12 14:59:50|177299.3|177209.3|177313.4|177223.4|177323.8|177233.8|177299.3|177209.3|30
1734015600000|2024-12-12 15:00:00|177311.2|177221.2|177302.6|177212.6|177311.2|177221.2|177302.2|177212.2|24
1734015610000|2024-12-12 15:00:10|177302.4|177212.4|177302.9|177212.9|177302.9|177212.9|177300.1|177210.1|19
1734015620000|2024-12-12 15:00:20|177302.5|177212.5|177321|177231|177324.5|177234.5|177302.5|177212.5|31
1734015630000|2024-12-12 15:00:30|177320.9|177230.9|177319.6|177229.6|177330.4|177240.4|177319.6|177229.6|23
1734015640000|2024-12-12 15:00:40|177320.1|177230.1|177318.5|177228.5|177321.4|177231.4|177318.5|177228.5|23
1734015650000|2024-12-12 15:00:50|177318.4|177228.4|177315.9|177225.9|177321.5|177231.5|177314.2|177224.2|26
1734015660000|2024-12-12 15:01:00|177315.6|177225.6|177304.6|177214.6|177316.7|177226.7|177303|177213|25
1734015670000|2024-12-12 15:01:10|177304.9|177214.9|177304.9|177214.9|177305.7|177215.7|177304.8|177214.8|23
1734015680000|2024-12-12 15:01:20|177303.2|177213.2|177304.1|177214.1|177317.6|177227.6|177303.2|177213.2|25
1734015690000|2024-12-12 15:01:30|177303.9|177213.9|177315.5|177225.5|177316.1|177226.1|177300.7|177210.7|22
1734015700000|2024-12-12 15:01:40|177316.2|177226.2|177317.3|177227.3|177317.6|177227.6|177310.3|177220.3|28
1734015710000|2024-12-12 15:01:50|177317.2|177227.2|177316.1|177226.1|177317.6|177227.6|177315|177225|19
1734015720000|2024-12-12 15:02:00|177316.4|177226.4|177274.5|177184.5|177316.4|177226.4|177256.2|177166.2|30
1734015730000|2024-12-12 15:02:10|177270.9|177140.9|177289.9|177199.9|177293.4|177203.4|177247.7|177140.9|34
1734015740000|2024-12-12 15:02:20|177290.1|177200.1|177312.7|177222.7|177318.7|177228.7|177289.9|177199.9|30
1734015750000|2024-12-12 15:02:30|177310.6|177220.6|177318.6|177228.6|177318.6|177228.6|177309.7|177219.7|22
1734015760000|2024-12-12 15:02:40|177319.2|177229.2|177320.5|177230.5|177321.7|177231.7|177318.9|177228.9|12
1734015770000|2024-12-12 15:02:50|177321.6|177231.6|177318.5|177228.5|177330.6|177240.6|177318.5|177228.5|19
1734015780000|2024-12-12 15:03:00|177318.6|177228.6|177362.3|177272.3|177370|177280|177318.6|177228.6|32
1734015790000|2024-12-12 15:03:10|177362.5|177272.5|177367|177277|177369.2|177279.2|177360.1|177270.1|25
1734015800000|2024-12-12 15:03:20|177368.7|177278.7|177379.6|177289.6|177380.3|177290.3|177366.1|177276.1|27
1734015810000|2024-12-12 15:03:30|177378.8|177288.8|177373.3|177283.3|177378.8|177288.8|177367.5|177277.5|19
1734015820000|2024-12-12 15:03:40|177373.7|177283.7|177368.5|177278.5|177378|177288|177367.8|177277.8|19
1734015830000|2024-12-12 15:03:50|177368.2|177278.2|177362.5|177272.5|177370|177280|177362.3|177272.3|26
1734015840000|2024-12-12 15:04:00|177359.4|177269.4|177357.5|177267.5|177366.2|177276.2|177353.2|177263.2|25
1734015850000|2024-12-12 15:04:10|177359.6|177269.6|177360.5|177270.5|177362.1|177272.1|177355|177265|17
1734015860000|2024-12-12 15:04:20|177360.7|177270.7|177362.8|177272.8|177362.8|177272.8|177358.1|177268.1|19
1734015870000|2024-12-12 15:04:30|177362.7|177272.7|177345.5|177255.5|177362.8|177272.8|177344.3|177254.3|22
1734015880000|2024-12-12 15:04:40|177345.3|177255.3|177348.7|177258.7|177348.7|177258.7|177338.8|177248.8|22
1734015890000|2024-12-12 15:04:50|177346.6|177256.6|177346.9|177256.9|177348.7|177258.7|177340.5|177250.5|25
1734015900000|2024-12-12 15:05:00|177347.1|177257.1|177333.6|177243.6|177354.7|177264.7|177330.1|177240.1|26
1734015910000|2024-12-12 15:05:10|177333.4|177243.4|177331.7|177241.7|177334.6|177244.6|177329.3|177239.3|21
1734015920000|2024-12-12 15:05:20|177331.5|177241.5|177330.2|177240.2|177332.2|177242.2|177330.1|177240.1|9
1734015930000|2024-12-12 15:05:30|177330.4|177240.4|177323.3|177233.3|177333.5|177243.5|177318.9|177228.9|22
1734015940000|2024-12-12 15:05:40|177321.7|177231.7|177312.2|177222.2|177321.7|177231.7|177308.7|177218.7|28
1734015950000|2024-12-12 15:05:50|177318.8|177228.8|177316|177226|177319|177229|177312.4|177222.4|27
1734015960000|2024-12-12 15:06:00|177315.8|177225.8|177278.4|177188.4|177316|177226|177250.3|177160.3|27
1734015970000|2024-12-12 15:06:10|177278.2|177188.2|177279.8|177189.8|177280.3|177190.3|177277.9|177187.9|19
1734015980000|2024-12-12 15:06:20|177281|177191|177290.2|177200.2|177290.2|177200.2|177273.2|177183.2|23
1734015990000|2024-12-12 15:06:30|177290.1|177200.1|177295|177205|177297.7|177207.7|177290.1|177200.1|26
1734016000000|2024-12-12 15:06:40|177295.3|177205.3|177315.6|177225.6|177315.9|177225.9|177295|177205|22
1734016010000|2024-12-12 15:06:50|177315.8|177225.8|177306.9|177216.9|177315.8|177225.8|177306.8|177216.8|17
1734016020000|2024-12-12 15:07:00|177308.2|177218.2|177291|177201|177308.2|177218.2|177274.9|177184.9|25
1734016030000|2024-12-12 15:07:10|177290.5|177200.5|177299.6|177209.6|177300.6|177210.6|177287.8|177197.8|25
1734016040000|2024-12-12 15:07:20|177299.4|177209.4|177306|177216|177306.1|177216.1|177299.2|177209.2|21
1734016050000|2024-12-12 15:07:30|177305.8|177215.8|177365.3|177275.3|177369.5|177279.5|177304.2|177214.2|32
1734016060000|2024-12-12 15:07:40|177368.3|177278.3|177393.4|177303.4|177395.8|177305.8|177368.3|177278.3|33
1734016070000|2024-12-12 15:07:50|177392.9|177302.9|177394.2|177304.2|177404.3|177314.3|177392.4|177302.4|26
1734016080000|2024-12-12 15:08:00|177397.7|177307.7|177403.8|177313.8|177405.1|177315.1|177396.2|177306.2|31
1734016090000|2024-12-12 15:08:10|177404|177314|177413.5|177323.5|177424|177334|177404|177314|26
1734016100000|2024-12-12 15:08:20|177414.8|177324.8|177412.8|177322.8|177428.3|177338.3|177403.5|177313.5|28
1734016110000|2024-12-12 15:08:30|177411|177321|177408.1|177318.1|177411|177321|177405.3|177315.3|17
1734016120000|2024-12-12 15:08:40|177409.1|177319.1|177405.3|177315.3|177413.1|177323.1|177404.2|177314.2|23
1734016130000|2024-12-12 15:08:50|177406.6|177316.6|177408.5|177318.5|177409.1|177319.1|177406.4|177316.4|19
1734016140000|2024-12-12 15:09:00|177408.7|177318.7|177455.4|177365.4|177455.4|177365.4|177408.7|177318.7|25
1734016150000|2024-12-12 15:09:10|177455.9|177365.9|177484.9|177394.9|177484.9|177394.9|177455.9|177365.9|26
1734016160000|2024-12-12 15:09:20|177483.5|177393.5|177486|177396|177487.1|177397.1|177474.3|177384.3|29
1734016170000|2024-12-12 15:09:30|177486.4|177396.4|177493.2|177403.2|177493.2|177403.2|177481.6|177391.6|30
1734016180000|2024-12-12 15:09:40|177495|177405|177518.9|177428.9|177518.9|177428.9|177494.5|177404.5|23
1734016190000|2024-12-12 15:09:50|177519.3|177429.3|177525|177435|177529|177439|177509|177419|30
1734016200000|2024-12-12 15:10:00|177527.5|177437.5|177531.2|177441.2|177540.7|177450.7|177524.8|177434.8|30
1734016210000|2024-12-12 15:10:10|177527.2|177437.2|177526.6|177436.6|177527.2|177437.2|177521.3|177431.3|20
1734016220000|2024-12-12 15:10:20|177526.7|177436.7|177515.8|177425.8|177528.1|177438.1|177515.6|177425.6|25
1734016230000|2024-12-12 15:10:30|177516.1|177426.1|177491.1|177401.1|177519|177429|177481.4|177391.4|22
1734016240000|2024-12-12 15:10:40|177485.6|177395.6|177486.6|177396.6|177487.8|177397.8|177481.8|177391.8|16
1734016250000|2024-12-12 15:10:50|177486.5|177396.5|177494.4|177404.4|177495.6|177405.6|177484.9|177394.9|25
1734016260000|2024-12-12 15:11:00|177494.1|177404.1|177488.4|177398.4|177496.9|177406.9|177486.7|177396.7|30
1734016270000|2024-12-12 15:11:10|177487.5|177397.5|177483|177393|177488.2|177398.2|177483|177393|20
1734016280000|2024-12-12 15:11:20|177479.3|177389.3|177478.6|177388.6|177479.3|177389.3|177478.6|177388.6|8
1734016290000|2024-12-12 15:11:30|177477.6|177387.6|177490.8|177400.8|177490.8|177400.8|177477|177387|20
1734016300000|2024-12-12 15:11:40|177493.8|177403.8|177511.4|177421.4|177521.3|177431.3|177493.1|177403.1|34
1734016310000|2024-12-12 15:11:50|177511.7|177421.7|177529.2|177439.2|177529.2|177439.2|177511.7|177421.7|28
1734016320000|2024-12-12 15:12:00|177529|177439|177549|177419|177549.3|177441|177513.8|177409.2|32
1734016330000|2024-12-12 15:12:10|177549.4|177419.4|177550.6|177420.6|177552.6|177422.6|177548.3|177418.3|25
1734016340000|2024-12-12 15:12:20|177550.2|177420.2|177552.8|177422.8|177555.3|177425.3|177549.5|177419.5|29
1734016350000|2024-12-12 15:12:30|177552.1|177422.1|177595.9|177505.9|177601.9|177511.9|177546.5|177416.5|28
1734016360000|2024-12-12 15:12:40|177595.5|177505.5|177595.2|177505.2|177599.1|177509.1|177595.2|177505.2|24
1734016370000|2024-12-12 15:12:50|177596.6|177506.6|177603.9|177513.9|177607.6|177517.6|177596.6|177506.6|26
1734016380000|2024-12-12 15:13:00|177604.1|177514.1|177589.8|177499.8|177614.6|177524.6|177589.8|177499.8|27
1734016390000|2024-12-12 15:13:10|177589.6|177499.6|177589.3|177499.3|177592.3|177502.3|177588.9|177498.9|27
1734016400000|2024-12-12 15:13:20|177589|177499|177592.7|177502.7|177594.7|177504.7|177586.7|177496.7|20
1734016410000|2024-12-12 15:13:30|177592.4|177502.4|177609|177519|177609|177519|177592.4|177502.4|27
1734016420000|2024-12-12 15:13:40|177610.4|177520.4|177625.4|177535.4|177630.9|177540.9|177609|177519|28
1734016430000|2024-12-12 15:13:50|177612.1|177522.1|177576.7|177486.7|177614.7|177524.7|177569.2|177479.2|32
1734016440000|2024-12-12 15:14:00|177576.4|177486.4|177608.8|177518.8|177609.5|177519.5|177576.4|177486.4|30
1734016450000|2024-12-12 15:14:10|177608.3|177518.3|177608.6|177518.6|177608.6|177518.6|177603.2|177513.2|30
1734016460000|2024-12-12 15:14:20|177609.4|177519.4|177605.1|177515.1|177611.1|177521.1|177600.4|177510.4|28
1734016470000|2024-12-12 15:14:30|177602.3|177512.3|177586.5|177496.5|177607|177517|177585.2|177495.2|29
1734016480000|2024-12-12 15:14:40|177584.7|177494.7|177586.9|177496.9|177597.7|177507.7|177583.8|177493.8|26
1734016490000|2024-12-12 15:14:50|177586.4|177496.4|177583.9|177493.9|177590.5|177500.5|177583.5|177493.5|31
1734016500000|2024-12-12 15:15:00|177584.2|177494.2|177585.1|177495.1|177586.1|177496.1|177583.1|177493.1|31
1734016510000|2024-12-12 15:15:10|177587.2|177497.2|177585.2|177495.2|177594.6|177504.6|177583.1|177493.1|20
1734016520000|2024-12-12 15:15:20|177584.3|177494.3|177579.9|177489.9|177585.6|177495.6|177579.9|177489.9|26
1734016530000|2024-12-12 15:15:30|177580|177490|177577.8|177487.8|177580.9|177490.9|177575|177485|21
1734016540000|2024-12-12 15:15:40|177578.8|177488.8|177599.4|177509.4|177602.1|177512.1|177576.2|177486.2|31
1734016550000|2024-12-12 15:15:50|177598.7|177508.7|177606|177516|177610|177520|177598.7|177508.7|24
1734016560000|2024-12-12 15:16:00|177605.7|177515.7|177654.1|177564.1|177654.1|177564.1|177605.7|177515.7|34
1734016570000|2024-12-12 15:16:10|177653.7|177563.7|177645.7|177555.7|177655.5|177565.5|177639|177549|27
1734016580000|2024-12-12 15:16:20|177645.1|177555.1|177639.2|177549.2|177648.7|177558.7|177638.8|177548.8|25
1734016590000|2024-12-12 15:16:30|177640|177550|177619.1|177529.1|177640|177550|177619|177529|28
1734016600000|2024-12-12 15:16:40|177620.5|177530.5|177563.7|177473.7|177620.5|177530.5|177561.7|177471.7|26
1734016610000|2024-12-12 15:16:50|177562.5|177472.5|177561.1|177471.1|177565|177475|177555.4|177465.4|25
1734016620000|2024-12-12 15:17:00|177560.8|177470.8|177574.5|177484.5|177576.4|177486.4|177560.8|177470.8|24
1734016630000|2024-12-12 15:17:10|177574.7|177484.7|177576.7|177486.7|177580.8|177490.8|177572.8|177482.8|26
1734016640000|2024-12-12 15:17:20|177572.3|177482.3|177573.4|177483.4|177575.7|177485.7|177568.8|177478.8|26
1734016650000|2024-12-12 15:17:30|177574.1|177484.1|177578.4|177488.4|177579.1|177489.1|177573.9|177483.9|23
1734016660000|2024-12-12 15:17:40|177579.1|177489.1|177579|177489|177585.9|177495.9|177578.6|177488.6|18
1734016670000|2024-12-12 15:17:50|177578.8|177488.8|177579.9|177489.9|177581.1|177491.1|177577|177487|19
1734016680000|2024-12-12 15:18:00|177579.5|177489.5|177564.5|177474.5|177579.7|177489.7|177564.5|177474.5|28
1734016690000|2024-12-12 15:18:10|177563.3|177473.3|177563.9|177473.9|177566.8|177476.8|177563.3|177473.3|31
1734016700000|2024-12-12 15:18:20|177563.6|177473.6|177562.8|177472.8|177566.2|177476.2|177562.6|177472.6|26
1734016710000|2024-12-12 15:18:30|177563.4|177473.4|177565.5|177475.5|177568.2|177478.2|177561.7|177471.7|18
1734016720000|2024-12-12 15:18:40|177565.1|177475.1|177572.2|177482.2|177572.2|177482.2|177565.1|177475.1|25
1734016730000|2024-12-12 15:18:50|177572|177482|177613.4|177523.4|177613.8|177523.8|177572|177482|30
1734016740000|2024-12-12 15:19:00|177609.6|177519.6|177587.6|177497.6|177609.6|177519.6|177579.5|177489.5|27
1734016750000|2024-12-12 15:19:10|177588.2|177498.2|177580.8|177490.8|177600.8|177510.8|177579|177489|27
1734016760000|2024-12-12 15:19:20|177592.6|177502.6|177583|177493|177595.7|177505.7|177581.9|177491.9|34
1734016770000|2024-12-12 15:19:30|177586.8|177496.8|177607.4|177517.4|177608.8|177518.8|177586.8|177496.8|25
1734016780000|2024-12-12 15:19:40|177608.4|177518.4|177626.6|177536.6|177626.6|177536.6|177607.2|177517.2|30
1734016790000|2024-12-12 15:19:50|177626.3|177536.3|177616.4|177526.4|177637.5|177547.5|177611.8|177521.8|26
1734016800000|2024-12-12 15:20:00|177616.9|177526.9|177619.1|177529.1|177633.3|177543.3|177607.7|177517.7|28
1734016810000|2024-12-12 15:20:10|177619.7|177529.7|177628.3|177538.3|177634.9|177544.9|177617.9|177527.9|31
1734016820000|2024-12-12 15:20:20|177625.7|177535.7|177623.6|177533.6|177626.7|177536.7|177613.2|177523.2|24
1734016830000|2024-12-12 15:20:30|177624.4|177534.4|177607.2|177517.2|177625.8|177535.8|177607.2|177517.2|22
1734016840000|2024-12-12 15:20:40|177607.3|177517.3|177597.3|177507.3|177611.8|177521.8|177597.3|177507.3|18
1734016850000|2024-12-12 15:20:50|177596.4|177506.4|177580.2|177490.2|177598|177508|177575|177485|29
1734016860000|2024-12-12 15:21:00|177579.4|177489.4|177593.2|177503.2|177593.5|177503.5|177575.5|177485.5|13
1734016870000|2024-12-12 15:21:10|177612.9|177522.9|177610.8|177520.8|177614.2|177524.2|177609.6|177519.6|14
1734016880000|2024-12-12 15:21:20|177610.9|177520.9|177614.8|177524.8|177632.5|177542.5|177610.7|177520.7|23
1734016890000|2024-12-12 15:21:30|177615.1|177525.1|177618.2|177528.2|177618.5|177528.5|177607.1|177517.1|28
1734016900000|2024-12-12 15:21:40|177618.4|177528.4|177631.2|177541.2|177635.2|177545.2|177618|177528|25
1734016910000|2024-12-12 15:21:50|177630.9|177540.9|177658.5|177568.5|177659.6|177569.6|177630.9|177540.9|26
1734016920000|2024-12-12 15:22:00|177656.7|177566.7|177628.8|177538.8|177656.7|177566.7|177627.6|177537.6|22
1734016930000|2024-12-12 15:22:10|177628.6|177538.6|177628.9|177538.9|177631.5|177541.5|177619.3|177529.3|28
1734016940000|2024-12-12 15:22:20|177629.4|177539.4|177630.9|177540.9|177632|177542|177627.6|177537.6|19
1734016950000|2024-12-12 15:22:30|177630.4|177540.4|177655.3|177565.3|177655.3|177565.3|177630.4|177540.4|22
1734016960000|2024-12-12 15:22:40|177655.1|177565.1|177655.2|177565.2|177655.6|177565.6|177653.2|177563.2|13
1734016970000|2024-12-12 15:22:50|177655|177565|177644.9|177554.9|177656.8|177566.8|177640.4|177550.4|9
1734016980000|2024-12-12 15:23:00|177644.2|177554.2|177650.5|177560.5|177650.7|177560.7|177641.6|177551.6|22
1734016990000|2024-12-12 15:23:10|177650.7|177560.7|177642.3|177552.3|177650.7|177560.7|177642.3|177552.3|25
1734017000000|2024-12-12 15:23:20|177641.9|177551.9|177644.5|177554.5|177646.3|177556.3|177641.7|177551.7|21
1734017010000|2024-12-12 15:23:30|177645.8|177555.8|177647.2|177557.2|177649.6|177559.6|177644.2|177554.2|19
1734017020000|2024-12-12 15:23:40|177645.2|177555.2|177655.9|177565.9|177657.6|177567.6|177644.6|177554.6|24
1734017030000|2024-12-12 15:23:50|177657.2|177567.2|177665.9|177575.9|177668.4|177578.4|177655.7|177565.7|21
1734017040000|2024-12-12 15:24:00|177666|177576|177725.9|177635.9|177739.5|177649.5|177666|177576|34
1734017050000|2024-12-12 15:24:10|177722.9|177632.9|177706.5|177616.5|177731|177641|177702.3|177612.3|33
1734017060000|2024-12-12 15:24:20|177706.7|177616.7|177723.4|177633.4|177725.8|177635.8|177706.7|177616.7|27
1734017070000|2024-12-12 15:24:30|177722.6|177632.6|177704.2|177614.2|177722.6|177632.6|177703.3|177613.3|23
1734017080000|2024-12-12 15:24:40|177704.6|177614.6|177709.3|177619.3|177710.1|177620.1|177703.8|177613.8|24
1734017090000|2024-12-12 15:24:50|177708.6|177618.6|177730.1|177640.1|177730.1|177640.1|177707.8|177617.8|24
1734017100000|2024-12-12 15:25:00|177730.3|177640.3|177720.8|177630.8|177732.4|177642.4|177719.8|177629.8|23
1734017110000|2024-12-12 15:25:10|177721.5|177631.5|177735.5|177645.5|177736.7|177646.7|177720.7|177630.7|19
1734017120000|2024-12-12 15:25:20|177736.1|177646.1|177726.4|177636.4|177737.6|177647.6|177726.4|177636.4|32
1734017130000|2024-12-12 15:25:30|177727.4|177637.4|177742.1|177652.1|177742.1|177652.1|177722.3|177632.3|20
1734017140000|2024-12-12 15:25:40|177737.8|177647.8|177728.8|177638.8|177737.8|177647.8|177728.4|177638.4|12
1734017150000|2024-12-12 15:25:50|177728.6|177638.6|177735.4|177645.4|177736.7|177646.7|177728.6|177638.6|12
1734017160000|2024-12-12 15:26:00|177735.8|177645.8|177727.6|177637.6|177735.8|177645.8|177727.6|177637.6|12
1734017170000|2024-12-12 15:26:10|177730.9|177640.9|177732.9|177642.9|177732.9|177642.9|177730.9|177640.9|15
1734017180000|2024-12-12 15:26:20|177732.7|177642.7|177740.1|177650.1|177740.1|177650.1|177732.7|177642.7|11
1734017190000|2024-12-12 15:26:30|177740.6|177650.6|177775.8|177685.8|177775.8|177685.8|177740.6|177650.6|8
1734017200000|2024-12-12 15:26:40|177778.3|177688.3|177760.2|177670.2|177778.3|177688.3|177759.7|177669.7|18
1734017210000|2024-12-12 15:26:50|177768.4|177678.4|177725.8|177635.8|177768.4|177678.4|177721|177631|23
1734017220000|2024-12-12 15:27:00|177725.9|177635.9|177732.5|177642.5|177732.5|177642.5|177716.6|177626.6|28
1734017230000|2024-12-12 15:27:10|177741.5|177651.5|177743.9|177653.9|177745.9|177655.9|177737.6|177647.6|22
1734017240000|2024-12-12 15:27:20|177743.6|177653.6|177745.7|177655.7|177746.3|177656.3|177741.1|177651.1|17
1734017250000|2024-12-12 15:27:30|177746.6|177656.6|177749.9|177659.9|177750.6|177660.6|177744.2|177654.2|18
1734017260000|2024-12-12 15:27:40|177750.5|177660.5|177766.8|177676.8|177766.8|177676.8|177746.8|177656.8|18
1734017270000|2024-12-12 15:27:50|177766.4|177676.4|177765|177675|177790.1|177700.1|177764.9|177674.9|25
1734017280000|2024-12-12 15:28:00|177765.1|177675.1|177755|177665|177765.1|177675.1|177752.3|177662.3|15
1734017290000|2024-12-12 15:28:10|177751.8|177661.8|177766.3|177676.3|177766.3|177676.3|177751.2|177661.2|17
1734017300000|2024-12-12 15:28:20|177766.2|177676.2|177763|177673|177766.2|177676.2|177763|177673|13
1734017310000|2024-12-12 15:28:30|177765|177675|177788|177698|177788.2|177698.2|177765|177675|24
1734017320000|2024-12-12 15:28:40|177788.2|177698.2|177787.2|177697.2|177796|177706|177777.3|177687.3|25
1734017330000|2024-12-12 15:28:50|177785.8|177695.8|177783.2|177693.2|177785.8|177695.8|177781.8|177691.8|26
1734017340000|2024-12-12 15:29:00|177783|177693|177763.8|177673.8|177783|177693|177761.5|177671.5|19
1734017350000|2024-12-12 15:29:10|177763.9|177673.9|177760.8|177670.8|177763.9|177673.9|177752.5|177662.5|22
1734017360000|2024-12-12 15:29:20|177761|177671|177758|177668|177761|177671|177756.8|177666.8|23
1734017370000|2024-12-12 15:29:30|177756.6|177666.6|177756.6|177666.6|177756.8|177666.8|177754|177664|27
1734017380000|2024-12-12 15:29:40|177757.3|177667.3|177783.6|177693.6|177784|177694|177756|177666|26
1734017390000|2024-12-12 15:29:50|177781.7|177691.7|177800.5|177710.5|177800.5|177710.5|177781.7|177691.7|12
1734017400000|2024-12-12 15:30:00|177802.5|177712.5|177802.9|177712.9|177803.9|177713.9|177802.5|177712.5|13
1734017410000|2024-12-12 15:30:10|177803|177713|177807.1|177717.1|177807.5|177717.5|177802.8|177712.8|11
1734017420000|2024-12-12 15:30:20|177804.7|177714.7|177807.3|177717.3|177807.4|177717.4|177804.7|177714.7|7
1734017430000|2024-12-12 15:30:30|177808.5|177718.5|177841.4|177751.4|177842.1|177752.1|177808|177718|15
1734017440000|2024-12-12 15:30:40|177842.6|177752.6|177845|177755|177845|177755|177842|177752|23
1734017450000|2024-12-12 15:30:50|177845.1|177755.1|177840.7|177750.7|177845.1|177755.1|177840.7|177750.7|15
1734017460000|2024-12-12 15:31:00|177840.8|177750.8|177891.8|177801.8|177894.4|177804.4|177840.8|177750.8|22
1734017470000|2024-12-12 15:31:10|177890.1|177800.1|177882.6|177792.6|177890.7|177800.7|177880.2|177790.2|17
1734017480000|2024-12-12 15:31:20|177882.4|177792.4|177882.4|177792.4|177884.8|177794.8|177882.4|177792.4|7
1734017490000|2024-12-12 15:31:30|177883.9|177793.9|177891.6|177801.6|177899.5|177809.5|177881|177791|21
1734017500000|2024-12-12 15:31:40|177891|177801|177895.3|177805.3|177896.8|177806.8|177891|177801|12
1734017510000|2024-12-12 15:31:50|177894.7|177804.7|177905.1|177815.1|177908.4|177818.4|177894.7|177804.7|15
1734017520000|2024-12-12 15:32:00|177906.1|177816.1|177907.5|177817.5|177908.3|177818.3|177904.3|177814.3|16
1734017530000|2024-12-12 15:32:10|177907.7|177817.7|177909.7|177819.7|177909.9|177819.9|177903.3|177813.3|19
1734017540000|2024-12-12 15:32:20|177909.8|177819.8|177906.8|177816.8|177910|177820|177905.4|177815.4|12
1734017550000|2024-12-12 15:32:30|177906.6|177816.6|177888.1|177798.1|177909.3|177819.3|177888.1|177798.1|17
1734017560000|2024-12-12 15:32:40|177888.9|177798.9|177896.4|177806.4|177896.4|177806.4|177888.9|177798.9|15
1734017570000|2024-12-12 15:32:50|177895.8|177805.8|177898.2|177808.2|177898.6|177808.6|177895|177805|24
1734017580000|2024-12-12 15:33:00|177898|177808|177894.9|177804.9|177906.7|177816.7|177894.9|177804.9|26
1734017590000|2024-12-12 15:33:10|177896.9|177806.9|177906.3|177816.3|177910.8|177820.8|177896.9|177806.9|8
1734017600000|2024-12-12 15:33:20|177898.3|177808.3|177906.5|177816.5|177906.5|177816.5|177898.3|177808.3|17
1734017610000|2024-12-12 15:33:30|177907.2|177817.2|177910.8|177820.8|177910.8|177820.8|177907.2|177817.2|9
1734017620000|2024-12-12 15:33:40|177910.9|177820.9|177908.2|177818.2|177911.4|177821.4|177908.2|177818.2|4
1734017630000|2024-12-12 15:33:50|177908.9|177818.9|177908.6|177818.6|177908.9|177818.9|177908.4|177818.4|5
1734017640000|2024-12-12 15:34:00|177908.9|177818.9|177960.5|177870.5|177987.4|177897.4|177908.4|177818.4|30
1734017650000|2024-12-12 15:34:10|177960.8|177870.8|177965.9|177875.9|177974.9|177884.9|177960.8|177870.8|31
1734017660000|2024-12-12 15:34:20|177957.4|177867.4|177937.9|177847.9|177959.9|177869.9|177936.7|177846.7|33
1734017670000|2024-12-12 15:34:30|177938.2|177848.2|177918.7|177828.7|177938.2|177848.2|177914.8|177824.8|31
1734017680000|2024-12-12 15:34:40|177917.9|177827.9|177917.9|177827.9|177922.3|177832.3|177916.2|177826.2|28
1734017690000|2024-12-12 15:34:50|177911|177821|177935.8|177845.8|177935.8|177845.8|177911|177821|20
1734017700000|2024-12-12 15:35:00|177937.8|177847.8|177962.2|177872.2|177966.1|177876.1|177936.6|177846.6|28
1734017710000|2024-12-12 15:35:10|177962.7|177872.7|177963.5|177873.5|177965.4|177875.4|177962.7|177872.7|10
1734017720000|2024-12-12 15:35:20|177963.2|177873.2|177965.9|177875.9|177967.9|177877.9|177963.2|177873.2|26
1734017730000|2024-12-12 15:35:30|177967.1|177877.1|177948.6|177858.6|177967.1|177877.1|177945.8|177855.8|25
1734017740000|2024-12-12 15:35:40|177948.5|177858.5|177943.9|177853.9|177948.5|177858.5|177937.9|177847.9|15
1734017750000|2024-12-12 15:35:50|177943.8|177853.8|177955.4|177865.4|177955.7|177865.7|177939.9|177849.9|23
1734017760000|2024-12-12 15:36:00|177955.6|177865.6|177960.3|177870.3|177960.3|177870.3|177955.6|177865.6|22
1734017770000|2024-12-12 15:36:10|177960.1|177870.1|177945.7|177855.7|177960.1|177870.1|177944.7|177854.7|14
1734017780000|2024-12-12 15:36:20|177946.1|177856.1|177945|177855|177953|177863|177943.9|177853.9|15
1734017790000|2024-12-12 15:36:30|177944.7|177854.7|177959.5|177869.5|177959.5|177869.5|177943.3|177853.3|12
1734017800000|2024-12-12 15:36:40|177958.3|177868.3|177961.9|177871.9|177962.4|177872.4|177957.3|177867.3|24
1734017810000|2024-12-12 15:36:50|177960.6|177870.6|177951|177861|177961.1|177871.1|177947.5|177857.5|22
1734017820000|2024-12-12 15:37:00|177950.3|177860.3|177952|177862|177957.2|177867.2|177946.2|177856.2|32
1734017830000|2024-12-12 15:37:10|177951.8|177861.8|177948.1|177858.1|177957.8|177867.8|177945.1|177855.1|25
1734017840000|2024-12-12 15:37:20|177947.9|177857.9|177944.3|177854.3|177948.2|177858.2|177944.3|177854.3|18
1734017850000|2024-12-12 15:37:30|177944.2|177854.2|177958.4|177868.4|177958.5|177868.5|177940.5|177850.5|21
1734017860000|2024-12-12 15:37:40|177957.3|177867.3|177964.3|177874.3|177964.3|177874.3|177956.2|177866.2|19
1734017870000|2024-12-12 15:37:50|177962|177872|177962.7|177872.7|177966.7|177876.7|177960.7|177870.7|12
1734017880000|2024-12-12 15:38:00|177962.8|177872.8|177964.7|177874.7|177964.7|177874.7|177962.6|177872.6|10
1734017890000|2024-12-12 15:38:10|177964.4|177874.4|177960.5|177870.5|177964.4|177874.4|177960.5|177870.5|18
1734017900000|2024-12-12 15:38:20|177960.3|177870.3|177986.8|177896.8|177990.7|177900.7|177959.6|177869.6|21
1734017910000|2024-12-12 15:38:30|177974.8|177884.8|177970|177880|177974.8|177884.8|177958.3|177868.3|22
1734017920000|2024-12-12 15:38:40|177969.8|177879.8|177968.3|177878.3|177971.1|177881.1|177968.1|177878.1|13
1734017930000|2024-12-12 15:38:50|177968.5|177878.5|177972.9|177882.9|177972.9|177882.9|177968.5|177878.5|12
1734017940000|2024-12-12 15:39:00|177970.8|177880.8|177971.1|177881.1|177974.5|177884.5|177967.7|177877.7|22
1734017950000|2024-12-12 15:39:10|177970.8|177880.8|177968.1|177878.1|177974.1|177884.1|177968|177878|22
1734017960000|2024-12-12 15:39:20|177964.4|177874.4|177954.5|177864.5|177965.8|177875.8|177953.4|177863.4|20
1734017970000|2024-12-12 15:39:30|177954.2|177864.2|177950.3|177860.3|177957.3|177867.3|177946.8|177856.8|21
1734017980000|2024-12-12 15:39:40|177952.7|177862.7|177951.9|177861.9|177957.8|177867.8|177951.9|177861.9|24
1734017990000|2024-12-12 15:39:50|177956.5|177866.5|177959.2|177869.2|177959.9|177869.9|177952.9|177862.9|28
1734018000000|2024-12-12 15:40:00|177960.7|177870.7|177964.1|177874.1|177970.4|177880.4|177959.2|177869.2|28
1734018010000|2024-12-12 15:40:10|177962.5|177872.5|177957.1|177867.1|177965.9|177875.9|177956.4|177866.4|19
1734018020000|2024-12-12 15:40:20|177958.3|177868.3|177953.1|177863.1|177958.3|177868.3|177951.3|177861.3|25
1734018030000|2024-12-12 15:40:30|177952.8|177862.8|177948.6|177858.6|177952.8|177862.8|177947.8|177857.8|17
1734018040000|2024-12-12 15:40:40|177947.9|177857.9|177946.4|177856.4|177949.4|177859.4|177943|177853|23
1734018050000|2024-12-12 15:40:50|177945.4|177855.4|177952|177862|177952.1|177862.1|177945.4|177855.4|22
1734018060000|2024-12-12 15:41:00|177951.8|177861.8|177952.6|177862.6|177952.8|177862.8|177951.1|177861.1|19
1734018070000|2024-12-12 15:41:10|177952.9|177862.9|177952.6|177862.6|177953.6|177863.6|177952.4|177862.4|14
1734018080000|2024-12-12 15:41:20|177952.9|177862.9|177954.4|177864.4|177955.4|177865.4|177950.3|177860.3|22
1734018090000|2024-12-12 15:41:30|177954.2|177864.2|177952.1|177862.1|177955.7|177865.7|177951.6|177861.6|28
1734018100000|2024-12-12 15:41:40|177951.6|177861.6|177958|177868|177958.8|177868.8|177948.8|177858.8|22
1734018110000|2024-12-12 15:41:50|177959.3|177869.3|177958.9|177868.9|177959.3|177869.3|177955.1|177865.1|15
1734018120000|2024-12-12 15:42:00|177959.1|177869.1|177961.7|177871.7|177967.8|177877.8|177959.1|177869.1|28
1734018130000|2024-12-12 15:42:10|177961.2|177871.2|177961.5|177871.5|177962|177872|177959.2|177869.2|25
1734018140000|2024-12-12 15:42:20|177961.7|177871.7|177969.6|177879.6|177971.8|177881.8|177961.7|177871.7|30
1734018150000|2024-12-12 15:42:30|177969.5|177879.5|177971.9|177881.9|177975.3|177885.3|177968.3|177878.3|16
1734018160000|2024-12-12 15:42:40|177971.8|177881.8|177973.2|177883.2|177973.2|177883.2|177971.8|177881.8|4
1734018170000|2024-12-12 15:42:50|177973.7|177883.7|178004.3|177914.3|178008.4|177918.4|177972.2|177882.2|14
1734018180000|2024-12-12 15:43:00|178003.9|177913.9|178007.6|177917.6|178007.6|177917.6|178003.9|177913.9|11
1734018190000|2024-12-12 15:43:10|178008|177918|178004|177914|178008|177918|178003.9|177913.9|15
1734018200000|2024-12-12 15:43:20|178004.7|177914.7|178008.7|177918.7|178008.7|177918.7|178004.7|177914.7|12
1734018210000|2024-12-12 15:43:30|178011.2|177921.2|178055.6|177965.6|178058.8|177968.8|178010.7|177920.7|24
1734018220000|2024-12-12 15:43:40|178055.3|177965.3|178054.7|177964.7|178056.5|177966.5|178052.9|177962.9|20
1734018230000|2024-12-12 15:43:50|178054.1|177964.1|178033.9|177943.9|178054.1|177964.1|178032.9|177942.9|18
1734018240000|2024-12-12 15:44:00|178033.5|177943.5|178042.9|177952.9|178044.1|177954.1|178033.1|177943.1|17
1734018250000|2024-12-12 15:44:10|178043.3|177953.3|178030.5|177940.5|178043.3|177953.3|178029.8|177939.8|18
1734018260000|2024-12-12 15:44:20|178030.9|177940.9|178031.4|177941.4|178032.3|177942.3|178030.9|177940.9|11
1734018270000|2024-12-12 15:44:30|178031.1|177941.1|178049.2|177959.2|178049.2|177959.2|178028.3|177938.3|24
1734018280000|2024-12-12 15:44:40|178049.4|177959.4|178052.2|177962.2|178052.4|177962.4|178049.4|177959.4|19
1734018290000|2024-12-12 15:44:50|178052.3|177962.3|178051.6|177961.6|178052.3|177962.3|178049.3|177959.3|19
1734018300000|2024-12-12 15:45:00|178052.3|177962.3|178036.2|177946.2|178053.2|177963.2|178036.2|177946.2|20
1734018310000|2024-12-12 15:45:10|178035.4|177945.4|178051.3|177961.3|178063.8|177973.8|178031.8|177941.8|19
1734018320000|2024-12-12 15:45:20|178049.8|177959.8|178044.8|177954.8|178056.2|177966.2|178044.8|177954.8|21
1734018330000|2024-12-12 15:45:30|178044.9|177954.9|178044.2|177954.2|178049.5|177959.5|178044.2|177954.2|15
1734018340000|2024-12-12 15:45:40|178046.1|177956.1|178047.8|177957.8|178053.1|177963.1|178046.1|177956.1|11
1734018350000|2024-12-12 15:45:50|178047.4|177957.4|178044.8|177954.8|178047.4|177957.4|178044.7|177954.7|13
1734018360000|2024-12-12 15:46:00|178045.5|177955.5|178032.7|177942.7|178045.8|177955.8|178032.1|177942.1|12
1734018370000|2024-12-12 15:46:10|178032.1|177942.1|178032.4|177942.4|178033.2|177943.2|178032.1|177942.1|5
1734018380000|2024-12-12 15:46:20|178031.5|177941.5|178002.1|177912.1|178032.6|177942.6|177990.4|177900.4|19
1734018390000|2024-12-12 15:46:30|178003.3|177913.3|177955.4|177865.4|178003.3|177913.3|177955.4|177865.4|30
1734018400000|2024-12-12 15:46:40|177955|177865|177958.2|177868.2|177969.8|177879.8|177954.7|177864.7|24
1734018410000|2024-12-12 15:46:50|177957.9|177867.9|177950.7|177860.7|177962.6|177872.6|177949|177859|24
1734018420000|2024-12-12 15:47:00|177949.9|177859.9|177969.4|177879.4|177971.5|177881.5|177922.6|177832.6|33
1734018430000|2024-12-12 15:47:10|177971.8|177881.8|177983.9|177893.9|177984.4|177894.4|177971.3|177881.3|18
1734018440000|2024-12-12 15:47:20|177983.6|177893.6|177984.4|177894.4|177989.8|177899.8|177983.6|177893.6|28
1734018450000|2024-12-12 15:47:30|177983.6|177893.6|178004.7|177914.7|178004.7|177914.7|177983.2|177893.2|21
1734018460000|2024-12-12 15:47:40|178000|177910|178013.7|177923.7|178013.7|177923.7|177999.9|177909.9|21
1734018470000|2024-12-12 15:47:50|178015|177925|178034.6|177944.6|178034.9|177944.9|178010.8|177920.8|23
1734018480000|2024-12-12 15:48:00|178034.9|177944.9|178022.6|177932.6|178038.6|177948.6|178020.5|177930.5|26
1734018490000|2024-12-12 15:48:10|178024.6|177934.6|178088.6|177998.6|178091.3|178001.3|178024.6|177934.6|28
1734018500000|2024-12-12 15:48:20|178087.1|177997.1|178087.3|177997.3|178087.3|177997.3|178079|177989|27
1734018510000|2024-12-12 15:48:30|178086.3|177996.3|178067.9|177977.9|178086.3|177996.3|178067.8|177977.8|29
1734018520000|2024-12-12 15:48:40|178069.1|177979.1|178077.1|177987.1|178077.1|177987.1|178069.1|177979.1|27
1734018530000|2024-12-12 15:48:50|178077.8|177987.8|178081.4|177991.4|178081.4|177991.4|178077.7|177987.7|19
1734018540000|2024-12-12 15:49:00|178081|177991|178070.2|177980.2|178081.7|177991.7|178069|177979|27
1734018550000|2024-12-12 15:49:10|178070.3|177980.3|178068|177978|178070.9|177980.9|178067.5|177977.5|22
1734018560000|2024-12-12 15:49:20|178067.8|177977.8|178069.9|177979.9|178070.3|177980.3|178067.5|177977.5|17
1734018570000|2024-12-12 15:49:30|178070.8|177980.8|178067.5|177977.5|178070.9|177980.9|178066.4|177976.4|23
1734018580000|2024-12-12 15:49:40|178067.8|177977.8|178072.1|177982.1|178072.5|177982.5|178067.3|177977.3|20
1734018590000|2024-12-12 15:49:50|178072.2|177982.2|178074.1|177984.1|178074.3|177984.3|178072|177982|16
1734018600000|2024-12-12 15:50:00|178074.4|177984.4|178082.6|177992.6|178090.5|178000.5|178073.9|177983.9|30
1734018610000|2024-12-12 15:50:10|178080.3|177990.3|178083.9|177993.9|178090.3|178000.3|178079.3|177989.3|21
1734018620000|2024-12-12 15:50:20|178083.3|177993.3|178083.2|177993.2|178084.4|177994.4|178081.2|177991.2|22
1734018630000|2024-12-12 15:50:30|178083.3|177993.3|178093.7|178003.7|178100|178010|178083.3|177993.3|28
1734018640000|2024-12-12 15:50:40|178093.4|178003.4|178093.8|178003.8|178093.8|178003.8|178085.1|177995.1|27
1734018650000|2024-12-12 15:50:50|178094.3|178004.3|178094.4|178004.4|178094.7|178004.7|178083.7|177993.7|28
1734018660000|2024-12-12 15:51:00|178093.4|178003.4|178099.3|178009.3|178099.5|178009.5|178093.3|178003.3|19
1734018670000|2024-12-12 15:51:10|178099.1|178009.1|178095.4|178005.4|178099.1|178009.1|178095|178005|15
1734018680000|2024-12-12 15:51:20|178095.2|178005.2|178094.5|178004.5|178095.5|178005.5|178093.7|178003.7|17
1734018690000|2024-12-12 15:51:30|178094.4|178004.4|178057.1|177967.1|178094.6|178004.6|178056.5|177966.5|25
1734018700000|2024-12-12 15:51:40|178057.4|177967.4|178036.1|177946.1|178057.8|177967.8|178024.6|177934.6|26
1734018710000|2024-12-12 15:51:50|178036.3|177946.3|178005|177915|178036.3|177946.3|178003.2|177913.2|30
1734018720000|2024-12-12 15:52:00|178006.2|177916.2|178009.3|177919.3|178017.3|177927.3|178006.2|177916.2|33
1734018730000|2024-12-12 15:52:10|178009.1|177919.1|178032|177942|178033.3|177943.3|178009.1|177919.1|11
1734018740000|2024-12-12 15:52:20|178034.6|177944.6|178049.4|177959.4|178050.2|177960.2|178030.7|177940.7|15
1734018750000|2024-12-12 15:52:30|178046.6|177956.6|178046.6|177956.6|178049.4|177959.4|178040.7|177950.7|16
1734018760000|2024-12-12 15:52:40|178047.1|177957.1|178046.5|177956.5|178047.1|177957.1|178046.4|177956.4|5
1734018770000|2024-12-12 15:52:50|178045.7|177955.7|178021.2|177931.2|178045.7|177955.7|178019.8|177929.8|15
1734018780000|2024-12-12 15:53:00|178021.4|177931.4|177970|177880|178022.1|177932.1|177969.6|177879.6|23
1734018790000|2024-12-12 15:53:10|177970.7|177880.7|177972.2|177882.2|177973.7|177883.7|177969.9|177879.9|14
1734018800000|2024-12-12 15:53:20|177971.4|177881.4|177971.3|177881.3|177992.6|177902.6|177971.3|177881.3|19
1734018810000|2024-12-12 15:53:30|177972.2|177882.2|177965.3|177875.3|177979.1|177889.1|177964.8|177874.8|23
1734018820000|2024-12-12 15:53:40|177965.5|177875.5|177979.5|177889.5|177980.3|177890.3|177965.5|177875.5|15
1734018830000|2024-12-12 15:53:50|177975.9|177885.9|178004|177914|178005.2|177915.2|177975.9|177885.9|24
1734018840000|2024-12-12 15:54:00|178004.7|177914.7|178010.1|177920.1|178030|177940|178001.1|177911.1|25
1734018850000|2024-12-12 15:54:10|178010.8|177920.8|178005.2|177915.2|178013.7|177923.7|178005.2|177915.2|12
1734018860000|2024-12-12 15:54:20|178003.7|177913.7|177991.7|177901.7|178003.7|177913.7|177991.4|177901.4|8
1734018870000|2024-12-12 15:54:30|177991.4|177901.4|178002|177912|178002|177912|177991.3|177901.3|5
1734018880000|2024-12-12 15:54:40|178003.9|177913.9|178003.5|177913.5|178003.9|177913.9|178002.9|177912.9|10
1734018890000|2024-12-12 15:54:50|178003.2|177913.2|177991.8|177901.8|178003.2|177913.2|177991.3|177901.3|18
1734018900000|2024-12-12 15:55:00|177991.2|177901.2|177959.4|177869.4|177991.6|177901.6|177953|177863|27
1734018910000|2024-12-12 15:55:10|177966.7|177876.7|177979.8|177889.8|177981.8|177891.8|177966.7|177876.7|29
1734018920000|2024-12-12 15:55:20|177979.4|177889.4|177952.9|177862.9|177980.5|177890.5|177949.2|177859.2|27
1734018930000|2024-12-12 15:55:30|177952.1|177862.1|177948.4|177858.4|177953.4|177863.4|177948.4|177858.4|28
1734018940000|2024-12-12 15:55:40|177948.2|177858.2|177942.9|177852.9|177948.5|177858.5|177933|177843|29
1734018950000|2024-12-12 15:55:50|177942.5|177852.5|177949.4|177859.4|177950.4|177860.4|177940.9|177850.9|25
1734018960000|2024-12-12 15:56:00|177948.9|177858.9|177951.4|177861.4|177951.6|177861.6|177942.9|177852.9|28
1734018970000|2024-12-12 15:56:10|177951|177861|177957.3|177867.3|177957.6|177867.6|177951|177861|18
1734018980000|2024-12-12 15:56:20|177957.4|177867.4|177956.2|177866.2|177959|177869|177954.1|177864.1|22
1734018990000|2024-12-12 15:56:30|177956|177866|177961.3|177871.3|177969.4|177879.4|177955.8|177865.8|26
1734019000000|2024-12-12 15:56:40|177959|177869|177953.8|177863.8|177962.7|177872.7|177953.6|177863.6|25
1734019010000|2024-12-12 15:56:50|177953.3|177863.3|177955.3|177865.3|177955.5|177865.5|177951.1|177861.1|19
1734019020000|2024-12-12 15:57:00|177955.9|177865.9|177949.1|177859.1|177958.1|177868.1|177948.9|177858.9|24
1734019030000|2024-12-12 15:57:10|177948.5|177858.5|177925.3|177835.3|177948.6|177858.6|177924.7|177834.7|26
1734019040000|2024-12-12 15:57:20|177926.5|177836.5|177934.4|177844.4|177934.4|177844.4|177900.5|177810.5|30
1734019050000|2024-12-12 15:57:30|177937.8|177847.8|177939.5|177849.5|177943.7|177853.7|177932.3|177842.3|32
1734019060000|2024-12-12 15:57:40|177929.9|177839.9|177919.3|177829.3|177929.9|177839.9|177917.5|177827.5|23
1734019070000|2024-12-12 15:57:50|177919.7|177829.7|177917.8|177827.8|177928|177838|177917.8|177827.8|22
1734019080000|2024-12-12 15:58:00|177918.5|177828.5|177910.5|177820.5|177918.5|177828.5|177909.3|177819.3|20
1734019090000|2024-12-12 15:58:10|177909.7|177819.7|177921.9|177831.9|177928.3|177838.3|177902.9|177812.9|21
1734019100000|2024-12-12 15:58:20|177925|177835|177947.1|177857.1|177952.4|177862.4|177925|177835|19
1734019110000|2024-12-12 15:58:30|177946.8|177856.8|177941.8|177851.8|177947.3|177857.3|177941.8|177851.8|20
1734019120000|2024-12-12 15:58:40|177941|177851|177947.3|177857.3|177947.3|177857.3|177936.3|177846.3|25
1734019130000|2024-12-12 15:58:50|177947.5|177857.5|177919.2|177829.2|177951|177861|177919.2|177829.2|19
1734019140000|2024-12-12 15:59:00|177918.7|177828.7|177913.9|177823.9|177918.7|177828.7|177910|177820|18
1734019150000|2024-12-12 15:59:10|177912.6|177822.6|177911.3|177821.3|177918.4|177828.4|177904.3|177814.3|20
1734019160000|2024-12-12 15:59:20|177910|177820|177905.8|177815.8|177910|177820|177899|177809|19
1734019170000|2024-12-12 15:59:30|177905.1|177815.1|177886.6|177796.6|177905.1|177815.1|177875.9|177785.9|26
1734019180000|2024-12-12 15:59:40|177885.3|177795.3|177887.5|177797.5|177887.5|177797.5|177875.1|177785.1|18
1734019190000|2024-12-12 15:59:50|177885|177795|177890.4|177800.4|177897.3|177807.3|177885|177795|17
1734019200000|2024-12-12 16:00:00|177889.4|177799.4|177885.9|177795.9|177893.9|177803.9|177885.8|177795.8|19
1734019210000|2024-12-12 16:00:10|177887|177797|177889.3|177799.3|177890|177800|177885.7|177795.7|14
1734019220000|2024-12-12 16:00:20|177889.4|177799.4|177889|177799|177890.9|177800.9|177884.8|177794.8|14
1734019230000|2024-12-12 16:00:30|177888.5|177798.5|177884.7|177794.7|177888.5|177798.5|177884.7|177794.7|6
1734019240000|2024-12-12 16:00:40|177885.3|177795.3|177885.2|177795.2|177885.3|177795.3|177885.2|177795.2|2
1734019250000|2024-12-12 16:00:50|177884.2|177794.2|177884.9|177794.9|177886.7|177796.7|177884.2|177794.2|6
1734019260000|2024-12-12 16:01:00|177885.2|177795.2|177884.7|177794.7|177886.1|177796.1|177884.7|177794.7|6
1734019270000|2024-12-12 16:01:10|177884.2|177794.2|177886.1|177796.1|177886.1|177796.1|177884.2|177794.2|4
1734019280000|2024-12-12 16:01:20|177885.8|177795.8|177871.3|177781.3|177885.8|177795.8|177871.2|177781.2|8
1734019290000|2024-12-12 16:01:30|177871|177781|177850.5|177760.5|177871|177781|177850.3|177760.3|8
1734019300000|2024-12-12 16:01:40|177849.3|177759.3|177848.7|177758.7|177858.8|177768.8|177848.7|177758.7|18
1734019310000|2024-12-12 16:01:50|177848.8|177758.8|177849.6|177759.6|177850.9|177760.9|177848.8|177758.8|8
1734019320000|2024-12-12 16:02:00|177850.2|177760.2|177849.5|177759.5|177850.9|177760.9|177849.5|177759.5|7
1734019330000|2024-12-12 16:02:10|177848.9|177758.9|177849.8|177759.8|177849.8|177759.8|177848.9|177758.9|3
1734019340000|2024-12-12 16:02:20|177849.7|177759.7|177847.5|177757.5|177849.9|177759.9|177846.7|177756.7|9
1734019350000|2024-12-12 16:02:30|177847.1|177757.1|177800.8|177710.8|177847.1|177757.1|177800.8|177710.8|20
1734019360000|2024-12-12 16:02:40|177798.6|177708.6|177774.5|177684.5|177804.5|177714.5|177771.4|177681.4|22
1734019370000|2024-12-12 16:02:50|177773.8|177683.8|177800.6|177710.6|177806.1|177716.1|177770.4|177680.4|28
1734019380000|2024-12-12 16:03:00|177813.8|177723.8|177794.2|177704.2|177813.8|177723.8|177793.8|177703.8|25
1734019390000|2024-12-12 16:03:10|177794.4|177704.4|177822.5|177732.5|177823.5|177733.5|177794.3|177704.3|22
1734019400000|2024-12-12 16:03:20|177823.1|177733.1|177828.2|177738.2|177832.4|177742.4|177820.1|177730.1|27
1734019410000|2024-12-12 16:03:30|177828|177738|177837.1|177747.1|177839.5|177749.5|177825.3|177735.3|25
1734019420000|2024-12-12 16:03:40|177837.5|177747.5|177814.1|177724.1|177838.4|177748.4|177810.3|177720.3|23
1734019430000|2024-12-12 16:03:50|177821.5|177731.5|177827.3|177737.3|177827.3|177737.3|177815.7|177725.7|23
1734019440000|2024-12-12 16:04:00|177827.5|177737.5|177811.4|177721.4|177827.5|177737.5|177808.8|177718.8|18
1734019450000|2024-12-12 16:04:10|177811.9|177721.9|177806.6|177716.6|177812.9|177722.9|177803.8|177713.8|18
1734019460000|2024-12-12 16:04:20|177807.8|177717.8|177830.5|177740.5|177830.7|177740.7|177799.4|177709.4|20
1734019470000|2024-12-12 16:04:30|177829.9|177739.9|177816|177726|177829.9|177739.9|177811|177721|22
1734019480000|2024-12-12 16:04:40|177816.2|177726.2|177831.1|177741.1|177831.1|177741.1|177816.2|177726.2|20
1734019490000|2024-12-12 16:04:50|177831.4|177741.4|177814.6|177724.6|177831.4|177741.4|177814.6|177724.6|21
1734019500000|2024-12-12 16:05:00|177814.3|177724.3|177811.9|177721.9|177814.3|177724.3|177805.7|177715.7|24
1734019510000|2024-12-12 16:05:10|177812.2|177722.2|177793.4|177703.4|177814.1|177724.1|177792|177702|21
1734019520000|2024-12-12 16:05:20|177794.3|177704.3|177807.2|177717.2|177807.2|177717.2|177794.1|177704.1|23
1734019530000|2024-12-12 16:05:30|177807|177717|177799.9|177709.9|177813.7|177723.7|177799.9|177709.9|21
1734019540000|2024-12-12 16:05:40|177799.6|177709.6|177794.9|177704.9|177803.7|177713.7|177794.9|177704.9|16
1734019550000|2024-12-12 16:05:50|177794.8|177704.8|177789.7|177699.7|177794.8|177704.8|177786.1|177696.1|22
1734019560000|2024-12-12 16:06:00|177780.9|177690.9|177765.7|177675.7|177780.9|177690.9|177752.2|177662.2|22
1734019570000|2024-12-12 16:06:10|177765.5|177675.5|177776.3|177686.3|177776.3|177686.3|177762.9|177672.9|20
1734019580000|2024-12-12 16:06:20|177775.1|177685.1|177762.9|177672.9|177775.1|177685.1|177761|177671|21
1734019590000|2024-12-12 16:06:30|177761.2|177671.2|177754.1|177664.1|177761.2|177671.2|177751.7|177661.7|25
1734019600000|2024-12-12 16:06:40|177754.3|177664.3|177752.3|177662.3|177754.6|177664.6|177752.3|177662.3|8
1734019610000|2024-12-12 16:06:50|177752.6|177662.6|177750|177660|177752.6|177662.6|177750|177660|10
1734019620000|2024-12-12 16:07:00|177749.7|177659.7|177754.7|177664.7|177755.7|177665.7|177749.6|177659.6|11
1734019630000|2024-12-12 16:07:10|177754.5|177664.5|177752.8|177662.8|177754.5|177664.5|177750.1|177660.1|20
1734019640000|2024-12-12 16:07:20|177752.5|177662.5|177749.2|177659.2|177753.9|177663.9|177746.5|177656.5|18
1734019650000|2024-12-12 16:07:30|177749|177659|177722.9|177632.9|177749|177659|177722.4|177632.4|14
1734019660000|2024-12-12 16:07:40|177721.8|177631.8|177724.2|177634.2|177725.5|177635.5|177721|177631|10
1734019670000|2024-12-12 16:07:50|177724.3|177634.3|177726|177636|177726.5|177636.5|177724.3|177634.3|5
1734019680000|2024-12-12 16:08:00|177725.8|177635.8|177735.4|177645.4|177735.9|177645.9|177725.5|177635.5|10
1734019690000|2024-12-12 16:08:10|177735.8|177645.8|177728.1|177638.1|177735.8|177645.8|177727.2|177637.2|23
1734019700000|2024-12-12 16:08:20|177728.3|177638.3|177738.3|177648.3|177739.9|177649.9|177727.8|177637.8|15
1734019710000|2024-12-12 16:08:30|177739.7|177649.7|177733|177643|177740.2|177650.2|177727.1|177637.1|21
1734019720000|2024-12-12 16:08:40|177734.5|177644.5|177734.6|177644.6|177735.7|177645.7|177725.6|177635.6|21
1734019730000|2024-12-12 16:08:50|177728|177638|177734.6|177644.6|177737.3|177647.3|177728|177638|14
1734019740000|2024-12-12 16:09:00|177733.6|177643.6|177732.2|177642.2|177734.3|177644.3|177724.8|177634.8|19
1734019750000|2024-12-12 16:09:10|177732.4|177642.4|177741.1|177651.1|177741.1|177651.1|177732.4|177642.4|18
1734019760000|2024-12-12 16:09:20|177740.4|177650.4|177736.5|177646.5|177740.4|177650.4|177736.3|177646.3|11
1734019770000|2024-12-12 16:09:30|177737.3|177647.3|177758|177668|177761.5|177671.5|177737.3|177647.3|20
1734019780000|2024-12-12 16:09:40|177759.8|177669.8|177808.4|177718.4|177809.4|177719.4|177755|177665|30
1734019790000|2024-12-12 16:09:50|177808.6|177718.6|177812.2|177722.2|177813.6|177723.6|177803.5|177713.5|23
1734019800000|2024-12-12 16:10:00|177814.5|177724.5|177834.9|177744.9|177836.4|177746.4|177809|177719|22
1734019810000|2024-12-12 16:10:10|177834.2|177744.2|177815.8|177725.8|177834.9|177744.9|177812.5|177722.5|19
1734019820000|2024-12-12 16:10:20|177814.8|177724.8|177821.1|177731.1|177826.2|177736.2|177812.8|177722.8|20
1734019830000|2024-12-12 16:10:30|177825.4|177735.4|177821.9|177731.9|177830|177740|177816.2|177726.2|18
1734019840000|2024-12-12 16:10:40|177821.3|177731.3|177820.7|177730.7|177827.8|177737.8|177816.1|177726.1|21
1734019850000|2024-12-12 16:10:50|177824.7|177734.7|177840.8|177750.8|177841.3|177751.3|177820.8|177730.8|26
1734019860000|2024-12-12 16:11:00|177840.4|177750.4|177835.8|177745.8|177843.3|177753.3|177835.8|177745.8|25
1734019870000|2024-12-12 16:11:10|177835.7|177745.7|177823.4|177733.4|177835.7|177745.7|177816.4|177726.4|21
1734019880000|2024-12-12 16:11:20|177823.2|177733.2|177813.4|177723.4|177827.4|177737.4|177813.4|177723.4|22
1734019890000|2024-12-12 16:11:30|177813.7|177723.7|177812.5|177722.5|177822.8|177732.8|177811.6|177721.6|19
1734019900000|2024-12-12 16:11:40|177813|177723|177804.4|177714.4|177813.4|177723.4|177796|177706|23
1734019910000|2024-12-12 16:11:50|177805.9|177715.9|177820.4|177730.4|177823|177733|177805.9|177715.9|23
1734019920000|2024-12-12 16:12:00|177814.4|177724.4|177831.5|177741.5|177833.7|177743.7|177814.4|177724.4|18
1734019930000|2024-12-12 16:12:10|177832|177742|177821.1|177731.1|177835.7|177745.7|177818.6|177728.6|24
1734019940000|2024-12-12 16:12:20|177820.9|177730.9|177819.3|177729.3|177824|177734|177816.2|177726.2|17
1734019950000|2024-12-12 16:12:30|177817.7|177727.7|177836.2|177746.2|177836.8|177746.8|177817.5|177727.5|19
1734019960000|2024-12-12 16:12:40|177830.7|177740.7|177840.8|177750.8|177841.1|177751.1|177825|177735|27
1734019970000|2024-12-12 16:12:50|177841.5|177751.5|177844.7|177754.7|177853.8|177763.8|177837.1|177747.1|25
1734019980000|2024-12-12 16:13:00|177849|177759|177816.9|177726.9|177849|177759|177816.3|177726.3|24
1734019990000|2024-12-12 16:13:10|177816.1|177726.1|177805.8|177715.8|177816.8|177726.8|177805.8|177715.8|19
1734020000000|2024-12-12 16:13:20|177805.7|177715.7|177813.1|177723.1|177816.3|177726.3|177805|177715|17
1734020010000|2024-12-12 16:13:30|177813.2|177723.2|177820.9|177730.9|177823.8|177733.8|177813.2|177723.2|10
1734020020000|2024-12-12 16:13:40|177822.4|177732.4|177839.5|177749.5|177839.5|177749.5|177822.4|177732.4|25
1734020030000|2024-12-12 16:13:50|177841.4|177751.4|177843|177753|177847.9|177757.9|177835.4|177745.4|13
1734020040000|2024-12-12 16:14:00|177835.5|177745.5|177814.8|177724.8|177835.5|177745.5|177814.8|177724.8|19
1734020050000|2024-12-12 16:14:10|177818.9|177728.9|177811.1|177721.1|177819.2|177729.2|177810.9|177720.9|18
1734020060000|2024-12-12 16:14:20|177810.7|177720.7|177816|177726|177817.6|177727.6|177809.4|177719.4|21
1734020070000|2024-12-12 16:14:30|177813.4|177723.4|177809.5|177719.5|177813.4|177723.4|177806.6|177716.6|25
1734020080000|2024-12-12 16:14:40|177810.4|177720.4|177811.6|177721.6|177811.6|177721.6|177801|177711|6
1734020090000|2024-12-12 16:14:50|177811.2|177721.2|177802|177712|177820.5|177730.5|177801.9|177711.9|27
1734020100000|2024-12-12 16:15:00|177800.9|177710.9|177799.1|177709.1|177801.2|177711.2|177795.6|177705.6|16
1734020110000|2024-12-12 16:15:10|177800.1|177710.1|177829.2|177739.2|177834.4|177744.4|177799.1|177709.1|25
1734020120000|2024-12-12 16:15:20|177828.8|177738.8|177812.2|177722.2|177828.8|177738.8|177807.1|177717.1|16
1734020130000|2024-12-12 16:15:30|177812.4|177722.4|177831.2|177741.2|177833.9|177743.9|177812.4|177722.4|17
1734020140000|2024-12-12 16:15:40|177831.1|177741.1|177805.8|177715.8|177831.4|177741.4|177805.8|177715.8|26
1734020150000|2024-12-12 16:15:50|177806.5|177716.5|177802.3|177712.3|177813.4|177723.4|177801.3|177711.3|23
1734020160000|2024-12-12 16:16:00|177800.3|177710.3|177786.8|177696.8|177800.3|177710.3|177782.9|177692.9|18
1734020170000|2024-12-12 16:16:10|177786.7|177696.7|177778.7|177688.7|177786.7|177696.7|177778.7|177688.7|12
1734020180000|2024-12-12 16:16:20|177779.3|177689.3|177772.5|177682.5|177779.3|177689.3|177772.5|177682.5|20
1734020190000|2024-12-12 16:16:30|177773.1|177683.1|177789|177699|177789.6|177699.6|177773.1|177683.1|15
1734020200000|2024-12-12 16:16:40|177789.6|177699.6|177795.4|177705.4|177795.6|177705.6|177789|177699|13
1734020210000|2024-12-12 16:16:50|177795|177705|177782.4|177692.4|177795.5|177705.5|177782.4|177692.4|21
1734020220000|2024-12-12 16:17:00|177782.1|177692.1|177783|177693|177784.7|177694.7|177772|177682|23
1734020230000|2024-12-12 16:17:10|177783.2|177693.2|177779.4|177689.4|177785|177695|177774.3|177684.3|13
1734020240000|2024-12-12 16:17:20|177779.2|177689.2|177780.4|177690.4|177783|177693|177779|177689|19
1734020250000|2024-12-12 16:17:30|177778.7|177688.7|177761.5|177671.5|177778.7|177688.7|177754.8|177664.8|22
1734020260000|2024-12-12 16:17:40|177761.9|177671.9|177758.8|177668.8|177761.9|177671.9|177749.4|177659.4|14
1734020270000|2024-12-12 16:17:50|177758.5|177668.5|177763|177673|177763|177673|177758.3|177668.3|13
1734020280000|2024-12-12 16:18:00|177763.2|177673.2|177749.9|177659.9|177767.1|177677.1|177748.6|177658.6|20
1734020290000|2024-12-12 16:18:10|177754.1|177664.1|177760.3|177670.3|177760.9|177670.9|177754.1|177664.1|15
1734020300000|2024-12-12 16:18:20|177760.2|177670.2|177748.6|177658.6|177760.5|177670.5|177748.6|177658.6|18
1734020310000|2024-12-12 16:18:30|177748.4|177658.4|177761|177671|177761.7|177671.7|177747.9|177657.9|24
1734020320000|2024-12-12 16:18:40|177761.2|177671.2|177758.4|177668.4|177761.3|177671.3|177757.6|177667.6|14
1734020330000|2024-12-12 16:18:50|177758.1|177668.1|177746|177656|177760.5|177670.5|177733.4|177643.4|20
1734020340000|2024-12-12 16:19:00|177744.6|177654.6|177713.7|177623.7|177744.6|177654.6|177679.5|177589.5|32
1734020350000|2024-12-12 16:19:10|177713.1|177623.1|177712.2|177622.2|177722|177632|177710.4|177620.4|28
1734020360000|2024-12-12 16:19:20|177711.8|177621.8|177707.8|177617.8|177720.5|177630.5|177705.9|177615.9|29
1734020370000|2024-12-12 16:19:30|177708.2|177618.2|177702.1|177612.1|177710.5|177620.5|177701.5|177611.5|17
1734020380000|2024-12-12 16:19:40|177703.5|177613.5|177699.5|177609.5|177703.5|177613.5|177695|177605|17
1734020390000|2024-12-12 16:19:50|177699.7|177609.7|177698.1|177608.1|177708.5|177618.5|177696.7|177606.7|17
1734020400000|2024-12-12 16:20:00|177703.1|177613.1|177701|177611|177704.7|177614.7|177699.1|177609.1|19
1734020410000|2024-12-12 16:20:10|177699.9|177609.9|177699.2|177609.2|177700.9|177610.9|177698.3|177608.3|9
1734020420000|2024-12-12 16:20:20|177700.4|177610.4|177708.4|177618.4|177709.4|177619.4|177697.5|177607.5|19
1734020430000|2024-12-12 16:20:30|177703.8|177613.8|177718.3|177628.3|177719.7|177629.7|177703.8|177613.8|21
1734020440000|2024-12-12 16:20:40|177717.5|177627.5|177719.5|177629.5|177721.3|177631.3|177717.5|177627.5|18
1734020450000|2024-12-12 16:20:50|177719.1|177629.1|177719.3|177629.3|177721.4|177631.4|177718.4|177628.4|13
1734020460000|2024-12-12 16:21:00|177719.1|177629.1|177719|177629|177719.6|177629.6|177715.4|177625.4|12
1734020470000|2024-12-12 16:21:10|177719.2|177629.2|177715.2|177625.2|177719.2|177629.2|177715.2|177625.2|7
1734020480000|2024-12-12 16:21:20|177715.4|177625.4|177719.2|177629.2|177721.4|177631.4|177715.4|177625.4|14
1734020490000|2024-12-12 16:21:30|177719.6|177629.6|177726.1|177636.1|177727.4|177637.4|177719.6|177629.6|17
1734020500000|2024-12-12 16:21:40|177725|177635|177722.7|177632.7|177725|177635|177722.7|177632.7|11
1734020510000|2024-12-12 16:21:50|177722.9|177632.9|177720.3|177630.3|177723.1|177633.1|177720.3|177630.3|9
1734020520000|2024-12-12 16:22:00|177718.9|177628.9|177707.1|177617.1|177746.6|177628.9|177687.4|177597.4|25
1734020530000|2024-12-12 16:22:10|177707.8|177617.8|177719.5|177629.5|177719.9|177629.9|177707.1|177617.1|30
1734020540000|2024-12-12 16:22:20|177718.9|177628.9|177745.6|177655.6|177754.3|177664.3|177718.9|177628.9|21
1734020550000|2024-12-12 16:22:30|177745.5|177655.5|177745.9|177655.9|177757.1|177667.1|177734.8|177644.8|29
1734020560000|2024-12-12 16:22:40|177746.2|177656.2|177758.2|177668.2|177762.5|177672.5|177746.2|177656.2|19
1734020570000|2024-12-12 16:22:50|177753.8|177663.8|177775.6|177685.6|177775.8|177685.8|177753.8|177663.8|20
1734020580000|2024-12-12 16:23:00|177776.2|177686.2|177799.3|177709.3|177812.7|177722.7|177776.2|177686.2|25
1734020590000|2024-12-12 16:23:10|177801.1|177711.1|177805|177715|177807|177717|177799.5|177709.5|17
1734020600000|2024-12-12 16:23:20|177810.3|177720.3|177800.4|177710.4|177810.3|177720.3|177795.2|177705.2|23
1734020610000|2024-12-12 16:23:30|177800.2|177710.2|177803.1|177713.1|177805.7|177715.7|177800.2|177710.2|12
1734020620000|2024-12-12 16:23:40|177802.9|177712.9|177817.2|177727.2|177824.5|177734.5|177802.9|177712.9|21
1734020630000|2024-12-12 16:23:50|177816.4|177726.4|177825.6|177735.6|177829.6|177739.6|177810.4|177720.4|28
1734020640000|2024-12-12 16:24:00|177828.7|177738.7|177825.5|177735.5|177837.1|177747.1|177823.1|177733.1|21
1734020650000|2024-12-12 16:24:10|177827.9|177737.9|177811.5|177721.5|177831|177741|177811.1|177721.1|25
1734020660000|2024-12-12 16:24:20|177812.3|177722.3|177818.4|177728.4|177826.5|177736.5|177811.9|177721.9|23
1734020670000|2024-12-12 16:24:30|177816.7|177726.7|177799.9|177709.9|177816.7|177726.7|177799.9|177709.9|32
1734020680000|2024-12-12 16:24:40|177799.3|177709.3|177781.1|177691.1|177801.1|177711.1|177776.9|177686.9|29
1734020690000|2024-12-12 16:24:50|177779.7|177689.7|177777.9|177687.9|177784.8|177694.8|177774.9|177684.9|22
1734020700000|2024-12-12 16:25:00|177775.7|177685.7|177736.2|177646.2|177775.7|177685.7|177736.2|177646.2|34
1734020710000|2024-12-12 16:25:10|177735|177645|177735.5|177645.5|177745.9|177655.9|177731.2|177641.2|23
1734020720000|2024-12-12 16:25:20|177734|177644|177733.1|177643.1|177745.5|177655.5|177731.2|177641.2|27
1734020730000|2024-12-12 16:25:30|177738.1|177648.1|177710|177620|177738.1|177648.1|177710|177620|15
1734020740000|2024-12-12 16:25:40|177709.2|177619.2|177720.1|177630.1|177727.9|177637.9|177709|177619|22
1734020750000|2024-12-12 16:25:50|177719.7|177629.7|177723.4|177633.4|177723.6|177633.6|177711.1|177621.1|26
1734020760000|2024-12-12 16:26:00|177723.8|177633.8|177734.4|177644.4|177750|177644.4|177713.9|177605.6|31
1734020770000|2024-12-12 16:26:10|177741|177651|177725.2|177635.2|177745.5|177655.5|177724.5|177634.5|27
1734020780000|2024-12-12 16:26:20|177726.1|177636.1|177740.2|177650.2|177740.2|177650.2|177723.1|177633.1|15
1734020790000|2024-12-12 16:26:30|177741.9|177651.9|177739.8|177649.8|177749.8|177659.8|177738.8|177648.8|25
1734020800000|2024-12-12 16:26:40|177741|177651|177741|177651|177748.9|177658.9|177738.9|177648.9|24
1734020810000|2024-12-12 16:26:50|177743.7|177653.7|177736.4|177646.4|177743.7|177653.7|177728.5|177638.5|25
1734020820000|2024-12-12 16:27:00|177736.5|177646.5|177733.8|177643.8|177744.9|177654.9|177728.2|177638.2|24
1734020830000|2024-12-12 16:27:10|177732.9|177642.9|177738.7|177648.7|177738.7|177648.7|177729.9|177639.9|27
1734020840000|2024-12-12 16:27:20|177739.4|177649.4|177746.3|177656.3|177750.3|177660.3|177738.7|177648.7|26
1734020850000|2024-12-12 16:27:30|177746.1|177656.1|177732.1|177642.1|177746.1|177656.1|177730.3|177640.3|20
1734020860000|2024-12-12 16:27:40|177732.3|177642.3|177730.9|177640.9|177734.8|177644.8|177730.3|177640.3|20
1734020870000|2024-12-12 16:27:50|177723.6|177633.6|177723.6|177633.6|177732|177642|177718.3|177628.3|21
1734020880000|2024-12-12 16:28:00|177729.3|177639.3|177735.5|177645.5|177736.2|177646.2|177724.3|177634.3|15
1734020890000|2024-12-12 16:28:10|177734.8|177644.8|177664.7|177574.7|177734.8|177644.8|177664.7|177574.7|25
1734020900000|2024-12-12 16:28:20|177662.1|177572.1|177647.9|177557.9|177662.1|177572.1|177647.9|177557.9|16
1734020910000|2024-12-12 16:28:30|177645.9|177555.9|177641.4|177551.4|177645.9|177555.9|177625.2|177535.2|23
1734020920000|2024-12-12 16:28:40|177652.1|177562.1|177651.8|177561.8|177654|177564|177642.3|177552.3|30
1734020930000|2024-12-12 16:28:50|177651.4|177561.4|177652.8|177562.8|177657|177567|177647.6|177557.6|13
1734020940000|2024-12-12 16:29:00|177652.3|177562.3|177650.1|177560.1|177656|177566|177637.3|177547.3|32
1734020950000|2024-12-12 16:29:10|177656|177566|177654.2|177564.2|177658|177568|177640.6|177550.6|23
1734020960000|2024-12-12 16:29:20|177655.4|177565.4|177672.5|177582.5|177672.5|177582.5|177655|177565|13
1734020970000|2024-12-12 16:29:30|177672.9|177582.9|177678.2|177588.2|177678.9|177588.9|177670|177580|16
1734020980000|2024-12-12 16:29:40|177676.9|177586.9|177678.5|177588.5|177679.8|177589.8|177667.9|177577.9|18
1734020990000|2024-12-12 16:29:50|177681.3|177591.3|177668.2|177578.2|177681.5|177591.5|177668.2|177578.2|11
1734021000000|2024-12-12 16:30:00|177659.7|177569.7|177634.8|177544.8|177661.1|177569.7|177630.3|177519.4|30
1734021010000|2024-12-12 16:30:10|177634.3|177544.3|177635.6|177545.6|177638.9|177548.9|177632.7|177542.7|18
1734021020000|2024-12-12 16:30:20|177636.1|177546.1|177634.5|177544.5|177636.1|177546.1|177627.6|177537.6|21
1734021030000|2024-12-12 16:30:30|177634.7|177544.7|177636.6|177546.6|177642.9|177552.9|177627.7|177537.7|27
1734021040000|2024-12-12 16:30:40|177636.7|177546.7|177629.3|177539.3|177637.7|177547.7|177629.3|177539.3|18
1734021050000|2024-12-12 16:30:50|177627.8|177537.8|177618.9|177528.9|177633.2|177543.2|177615.7|177525.7|20
1734021060000|2024-12-12 16:31:00|177620.6|177530.6|177654.4|177564.4|177654.4|177564.4|177615.1|177525.1|26
1734021070000|2024-12-12 16:31:10|177651.1|177561.1|177653.6|177563.6|177661.9|177571.9|177649.5|177559.5|25
1734021080000|2024-12-12 16:31:20|177651.3|177561.3|177637.4|177547.4|177653.5|177563.5|177632.5|177542.5|13
1734021090000|2024-12-12 16:31:30|177635.4|177545.4|177644|177554|177650.6|177560.6|177634|177544|11
1734021100000|2024-12-12 16:31:40|177648.3|177558.3|177653.5|177563.5|177655|177565|177635.8|177545.8|19
1734021110000|2024-12-12 16:31:50|177653.7|177563.7|177662.7|177572.7|177667.9|177577.9|177653.7|177563.7|16
1734021120000|2024-12-12 16:32:00|177663.6|177573.6|177660|177570|177664.5|177574.5|177659|177569|16
1734021130000|2024-12-12 16:32:10|177659.9|177569.9|177642.6|177552.6|177659.9|177569.9|177635.2|177545.2|13
1734021140000|2024-12-12 16:32:20|177642.5|177552.5|177638.7|177548.7|177654.6|177564.6|177638.7|177548.7|18
1734021150000|2024-12-12 16:32:30|177642.3|177552.3|177653.9|177563.9|177657.1|177567.1|177635.1|177545.1|28
1734021160000|2024-12-12 16:32:40|177644.8|177554.8|177653.3|177563.3|177654.8|177564.8|177642.9|177552.9|23
1734021170000|2024-12-12 16:32:50|177654.7|177564.7|177653|177563|177655.6|177565.6|177653|177563|6
1734021180000|2024-12-12 16:33:00|177652.5|177562.5|177630|177540|177654.5|177564.5|177628.8|177538.8|25
1734021190000|2024-12-12 16:33:10|177628.8|177538.8|177628.9|177538.9|177630|177540|177628.6|177538.6|7
1734021200000|2024-12-12 16:33:20|177628.3|177538.3|177628.9|177538.9|177637.7|177547.7|177628.3|177538.3|19
1734021210000|2024-12-12 16:33:30|177624.4|177534.4|177624|177534|177633.5|177543.5|177623.2|177533.2|18
1734021220000|2024-12-12 16:33:40|177628.5|177538.5|177625.3|177535.3|177632.1|177542.1|177624.3|177534.3|7
1734021230000|2024-12-12 16:33:50|177625.2|177535.2|177618.5|177528.5|177634.6|177544.6|177618.5|177528.5|12
1734021240000|2024-12-12 16:34:00|177617.9|177527.9|177596|177506|177623.3|177533.3|177587.7|177497.7|21
1734021250000|2024-12-12 16:34:10|177595.8|177505.8|177606.6|177516.6|177607.6|177517.6|177586.9|177496.9|17
1734021260000|2024-12-12 16:34:20|177607.6|177517.6|177611.1|177521.1|177611.5|177521.5|177607.6|177517.6|18
1734021270000|2024-12-12 16:34:30|177610.6|177520.6|177605.7|177515.7|177610.6|177520.6|177597.9|177507.9|20
1734021280000|2024-12-12 16:34:40|177599.9|177509.9|177605|177515|177607.8|177517.8|177594.2|177504.2|18
1734021290000|2024-12-12 16:34:50|177606.7|177516.7|177597.8|177507.8|177607.1|177517.1|177595.7|177505.7|13
1734021300000|2024-12-12 16:35:00|177598.2|177508.2|177608.8|177518.8|177608.8|177518.8|177595.1|177505.1|17
1734021310000|2024-12-12 16:35:10|177608.9|177518.9|177610.3|177520.3|177610.6|177520.6|177608.9|177518.9|8
1734021320000|2024-12-12 16:35:20|177610.6|177520.6|177575.3|177485.3|177610.6|177520.6|177575.3|177485.3|19
1734021330000|2024-12-12 16:35:30|177585.9|177495.9|177595.1|177505.1|177599.4|177509.4|177583.1|177493.1|12
1734021340000|2024-12-12 16:35:40|177594.8|177504.8|177575.1|177485.1|177596.3|177506.3|177573.5|177483.5|22
1734021350000|2024-12-12 16:35:50|177575.2|177485.2|177578.3|177488.3|177578.8|177488.8|177575|177485|16
1734021360000|2024-12-12 16:36:00|177578.5|177488.5|177582.2|177492.2|177582.2|177492.2|177560.6|177470.6|20
1734021370000|2024-12-12 16:36:10|177582.3|177492.3|177577.2|177487.2|177585.6|177495.6|177573.7|177483.7|20
1734021380000|2024-12-12 16:36:20|177572.5|177482.5|177578.4|177488.4|177578.7|177488.7|177572.5|177482.5|18
1734021390000|2024-12-12 16:36:30|177578.2|177488.2|177577.3|177487.3|177580.5|177490.5|177571.8|177481.8|22
1734021400000|2024-12-12 16:36:40|177576.8|177486.8|177576.8|177486.8|177578.8|177488.8|177571.7|177481.7|18
1734021410000|2024-12-12 16:36:50|177578|177488|177573.8|177483.8|177584.5|177494.5|177569.4|177479.4|20
1734021420000|2024-12-12 16:37:00|177573.4|177483.4|177564.5|177474.5|177575.3|177485.3|177551.1|177461.1|16
1734021430000|2024-12-12 16:37:10|177565.3|177475.3|177586.6|177496.6|177586.6|177496.6|177563.1|177473.1|14
1734021440000|2024-12-12 16:37:20|177587.3|177497.3|177576.4|177486.4|177587.3|177497.3|177574.2|177484.2|21
1734021450000|2024-12-12 16:37:30|177576.8|177486.8|177580|177490|177581.7|177491.7|177561.5|177471.5|22
1734021460000|2024-12-12 16:37:40|177580.5|177490.5|177579.7|177489.7|177580.5|177490.5|177579.6|177489.6|4
1734021470000|2024-12-12 16:37:50|177579.9|177489.9|177578.1|177488.1|177579.9|177489.9|177577.7|177487.7|8
1734021480000|2024-12-12 16:38:00|177578.2|177488.2|177578.6|177488.6|177578.6|177488.6|177561.7|177471.7|19
1734021490000|2024-12-12 16:38:10|177579.5|177489.5|177560.9|177470.9|177581.8|177491.8|177560.9|177470.9|18
1734021500000|2024-12-12 16:38:20|177554.9|177464.9|177552.4|177462.4|177562.7|177472.7|177548.9|177458.9|25
1734021510000|2024-12-12 16:38:30|177552.2|177462.2|177557.5|177467.5|177558.3|177468.3|177550.2|177460.2|23
1734021520000|2024-12-12 16:38:40|177557.2|177467.2|177553.5|177463.5|177557.3|177467.3|177553|177463|15
1734021530000|2024-12-12 16:38:50|177553.6|177463.6|177561.6|177471.6|177561.6|177471.6|177551.7|177461.7|7
1734021540000|2024-12-12 16:39:00|177559.4|177469.4|177546.6|177456.6|177559.7|177469.7|177545.1|177455.1|20
1734021550000|2024-12-12 16:39:10|177547.1|177457.1|177528.6|177438.6|177547.1|177457.1|177528.3|177438.3|19
1734021560000|2024-12-12 16:39:20|177528.5|177438.5|177533.2|177443.2|177536|177446|177528.5|177438.5|17
1734021570000|2024-12-12 16:39:30|177533.1|177443.1|177550|177460|177550.5|177460.5|177533.1|177443.1|18
1734021580000|2024-12-12 16:39:40|177550.6|177460.6|177550.5|177460.5|177550.6|177460.6|177549.8|177459.8|7
1734021590000|2024-12-12 16:39:50|177550.2|177460.2|177550.5|177460.5|177550.5|177460.5|177547.8|177457.8|13
1734021600000|2024-12-12 16:40:00|177550.7|177460.7|177552.9|177462.9|177552.9|177462.9|177550.5|177460.5|10
1734021610000|2024-12-12 16:40:10|177552.4|177462.4|177552.4|177462.4|177553.9|177463.9|177552.3|177462.3|10
1734021620000|2024-12-12 16:40:20|177551.9|177461.9|177550.2|177460.2|177552.6|177462.6|177547.8|177457.8|13
1734021630000|2024-12-12 16:40:30|177549.9|177459.9|177551.2|177461.2|177552.4|177462.4|177549.9|177459.9|10
1734021640000|2024-12-12 16:40:40|177551.3|177461.3|177549.9|177459.9|177551.3|177461.3|177549.9|177459.9|9
1734021650000|2024-12-12 16:40:50|177550.4|177460.4|177552.9|177462.9|177553.5|177463.5|177550.4|177460.4|13
1734021660000|2024-12-12 16:41:00|177553.3|177463.3|177551.7|177461.7|177553.3|177463.3|177550.4|177460.4|9
1734021670000|2024-12-12 16:41:10|177551.5|177461.5|177552|177462|177552|177462|177546.2|177456.2|12
1734021680000|2024-12-12 16:41:20|177551.9|177461.9|177553.2|177463.2|177553.2|177463.2|177551.9|177461.9|3
1734021690000|2024-12-12 16:41:30|177553.6|177463.6|177553.5|177463.5|177555.8|177465.8|177552.2|177462.2|14
1734021700000|2024-12-12 16:41:40|177553.7|177463.7|177548.6|177458.6|177553.7|177463.7|177538.5|177448.5|11
1734021710000|2024-12-12 16:41:50|177543.6|177453.6|177542.7|177452.7|177547.5|177457.5|177534.2|177444.2|16
1734021720000|2024-12-12 16:42:00|177533.5|177443.5|177551.3|177461.3|177551.8|177461.8|177533.5|177443.5|20
1734021730000|2024-12-12 16:42:10|177550.3|177460.3|177545|177455|177550.4|177460.4|177545|177455|3
1734021740000|2024-12-12 16:42:20|177549.3|177459.3|177555.2|177465.2|177558.9|177468.9|177549.3|177459.3|15
1734021750000|2024-12-12 16:42:30|177559.5|177469.5|177552.9|177462.9|177560.6|177470.6|177552.9|177462.9|13
1734021760000|2024-12-12 16:42:40|177553.3|177463.3|177554|177464|177554.8|177464.8|177552|177462|17
1734021770000|2024-12-12 16:42:50|177554.1|177464.1|177552.4|177462.4|177554.1|177464.1|177550.5|177460.5|8
1734021780000|2024-12-12 16:43:00|177552.2|177462.2|177549|177459|177552.2|177462.2|177524.6|177434.6|22
1734021790000|2024-12-12 16:43:10|177549.5|177459.5|177553|177463|177553.1|177463.1|177549.5|177459.5|5
1734021800000|2024-12-12 16:43:20|177555.7|177465.7|177557.9|177467.9|177558.8|177468.8|177553.7|177463.7|10
1734021810000|2024-12-12 16:43:30|177555.1|177465.1|177557.3|177467.3|177558.7|177468.7|177553.7|177463.7|16
1734021820000|2024-12-12 16:43:40|177541.7|177451.7|177535.3|177445.3|177546.2|177456.2|177527.6|177437.6|15
1734021830000|2024-12-12 16:43:50|177536.5|177446.5|177536.8|177446.8|177538.2|177448.2|177536.5|177446.5|13
1734021840000|2024-12-12 16:44:00|177536.6|177446.6|177532.3|177442.3|177545.6|177455.6|177532.3|177442.3|13
1734021850000|2024-12-12 16:44:10|177532.9|177442.9|177518.6|177428.6|177532.9|177442.9|177517.9|177427.9|24
1734021860000|2024-12-12 16:44:20|177516.9|177426.9|177537.8|177447.8|177537.8|177447.8|177516.9|177426.9|12
1734021870000|2024-12-12 16:44:30|177538.6|177448.6|177547.2|177457.2|177549.9|177459.9|177538.6|177448.6|16
1734021880000|2024-12-12 16:44:40|177547.7|177457.7|177531.1|177441.1|177547.7|177457.7|177530.2|177440.2|15
1734021890000|2024-12-12 16:44:50|177532|177442|177519.3|177429.3|177532|177442|177519.3|177429.3|16
1734021900000|2024-12-12 16:45:00|177516.4|177426.4|177515.9|177425.9|177518.1|177428.1|177509.3|177419.3|23
1734021910000|2024-12-12 16:45:10|177515.6|177425.6|177520.1|177430.1|177520.9|177430.9|177508.2|177418.2|20
1734021920000|2024-12-12 16:45:20|177519.7|177429.7|177524.2|177434.2|177525.9|177435.9|177519.3|177429.3|16
1734021930000|2024-12-12 16:45:30|177524.1|177434.1|177546.2|177456.2|177547.6|177457.6|177517.1|177427.1|22
1734021940000|2024-12-12 16:45:40|177546.4|177456.4|177543.5|177453.5|177547.5|177457.5|177530.6|177440.6|27
1734021950000|2024-12-12 16:45:50|177543.4|177453.4|177584.3|177454.3|177584.5|177455.6|177542.3|177426.6|12
1734021960000|2024-12-12 16:46:00|177581.8|177451.8|177606.6|177476.6|177606.6|177476.6|177580.6|177450.6|27
1734021970000|2024-12-12 16:46:10|177606|177476|177603.7|177473.7|177610.1|177480.1|177600.6|177470.6|17
1734021980000|2024-12-12 16:46:20|177603.6|177473.6|177604.1|177474.1|177611.6|177481.6|177603.6|177473.6|17
1734021990000|2024-12-12 16:46:30|177609.9|177479.9|177612.5|177482.5|177621.9|177491.9|177605.2|177475.2|17
1734022000000|2024-12-12 16:46:40|177617.3|177487.3|177599.2|177469.2|177626.1|177496.1|177583.8|177469.1|19
1734022010000|2024-12-12 16:46:50|177599.1|177469.1|177600.2|177470.2|177603.5|177473.5|177584.3|177454.3|28
1734022020000|2024-12-12 16:47:00|177606.6|177476.6|177610.6|177480.6|177610.6|177480.6|177601.2|177471.2|15
1734022030000|2024-12-12 16:47:10|177619.6|177489.6|177597.2|177467.2|177619.6|177489.6|177591.1|177461.1|22
1734022040000|2024-12-12 16:47:20|177596.2|177466.2|177603|177473|177603|177473|177596.2|177466.2|11
1734022050000|2024-12-12 16:47:30|177603.9|177473.9|177610.3|177480.3|177611.1|177481.1|177601.4|177471.4|18
1734022060000|2024-12-12 16:47:40|177590.3|177500.3|177593.3|177503.3|177593.8|177503.8|177590.3|177500.3|12
1734022070000|2024-12-12 16:47:50|177593.6|177503.6|177596.5|177506.5|177603.5|177513.5|177593.5|177503.5|10
1734022080000|2024-12-12 16:48:00|177602.9|177512.9|177586.9|177496.9|177609.8|177519.8|177584.2|177494.2|27
1734022090000|2024-12-12 16:48:10|177586.7|177496.7|177582.3|177492.3|177586.7|177496.7|177579.3|177489.3|12
1734022100000|2024-12-12 16:48:20|177582.5|177492.5|177586.7|177496.7|177591.1|177501.1|177580.6|177490.6|13
1734022110000|2024-12-12 16:48:30|177589.1|177499.1|177589|177499|177589.1|177499.1|177582.3|177492.3|13
1734022120000|2024-12-12 16:48:40|177588.8|177498.8|177579.2|177489.2|177588.8|177498.8|177576.9|177486.9|11
1734022130000|2024-12-12 16:48:50|177581.5|177491.5|177579|177489|177583|177493|177579|177489|9
1734022140000|2024-12-12 16:49:00|177578.7|177488.7|177562.5|177472.5|177580.2|177490.2|177562.1|177472.1|20
1734022150000|2024-12-12 16:49:10|177563.5|177473.5|177566.6|177476.6|177569.5|177479.5|177563.5|177473.5|14
1734022160000|2024-12-12 16:49:20|177565.8|177475.8|177553.5|177463.5|177566.1|177476.1|177550.7|177460.7|18
1734022170000|2024-12-12 16:49:30|177553.2|177463.2|177559.2|177469.2|177565.5|177475.5|177552.7|177462.7|19
1734022180000|2024-12-12 16:49:40|177559.6|177469.6|177562.3|177472.3|177563.2|177473.2|177554.8|177464.8|22
1734022190000|2024-12-12 16:49:50|177562.7|177472.7|177562.4|177472.4|177562.9|177472.9|177562.3|177472.3|10
1734022200000|2024-12-12 16:50:00|177563.2|177473.2|177555.5|177465.5|177564|177474|177555.5|177465.5|16
1734022210000|2024-12-12 16:50:10|177551.2|177461.2|177560.2|177470.2|177560.2|177470.2|177551.2|177461.2|21
1734022220000|2024-12-12 16:50:20|177560.4|177470.4|177561|177471|177561.7|177471.7|177552.7|177462.7|19
1734022230000|2024-12-12 16:50:30|177561.5|177471.5|177555.5|177465.5|177561.5|177471.5|177549.9|177459.9|15
1734022240000|2024-12-12 16:50:40|177553.3|177463.3|177551.4|177461.4|177553.3|177463.3|177543.7|177453.7|13
1734022250000|2024-12-12 16:50:50|177551.5|177461.5|177546.9|177456.9|177553.9|177463.9|177540.3|177450.3|21
1734022260000|2024-12-12 16:51:00|177547.7|177457.7|177550.5|177460.5|177551|177461|177536.3|177446.3|21
1734022270000|2024-12-12 16:51:10|177550.7|177460.7|177562.1|177472.1|177562.1|177472.1|177549.1|177459.1|25
1734022280000|2024-12-12 16:51:20|177567.5|177477.5|177566|177476|177579.3|177489.3|177556.8|177466.8|25
1734022290000|2024-12-12 16:51:30|177565.4|177475.4|177577.2|177487.2|177577.2|177487.2|177563.6|177473.6|17
1734022300000|2024-12-12 16:51:40|177576.4|177486.4|177562.9|177472.9|177578|177488|177560.4|177470.4|13
1734022310000|2024-12-12 16:51:50|177563.9|177473.9|177578.4|177488.4|177581.2|177491.2|177562.2|177472.2|16
1734022320000|2024-12-12 16:52:00|177580.9|177490.9|177583.7|177493.7|177587.2|177497.2|177580.9|177490.9|9
1734022330000|2024-12-12 16:52:10|177582.9|177492.9|177591.1|177501.1|177591.1|177501.1|177582.9|177492.9|11
1734022340000|2024-12-12 16:52:20|177589.7|177499.7|177653|177523|177658.4|177547.6|177589.7|177499.7|28
1734022350000|2024-12-12 16:52:30|177652.8|177522.8|177615|177525|177652.8|177534.4|177615|177522.5|13
1734022360000|2024-12-12 16:52:40|177615.2|177525.2|177588.1|177498.1|177630.7|177540.7|177588.1|177498.1|24
1734022370000|2024-12-12 16:52:50|177593|177503|177600.1|177470.1|177603.9|177503.2|177580.5|177464.9|24
1734022380000|2024-12-12 16:53:00|177599.5|177469.5|177610.3|177480.3|177610.3|177480.3|177599.3|177469.3|13
1734022390000|2024-12-12 16:53:10|177598.8|177508.8|177590.2|177500.2|177602.4|177512.4|177585.8|177495.8|28
1734022400000|2024-12-12 16:53:20|177590|177500|177590.4|177500.4|177590.4|177500.4|177558|177468|30
1734022410000|2024-12-12 16:53:30|177591.1|177501.1|177588.8|177498.8|177609.8|177501.1|177587.7|177469.5|23
1734022420000|2024-12-12 16:53:40|177588.4|177498.4|177587|177497|177595.1|177505.1|177582|177492|25
1734022430000|2024-12-12 16:53:50|177587.5|177497.5|177584.2|177494.2|177590.4|177500.4|177580.5|177490.5|14
1734022440000|2024-12-12 16:54:00|177584|177494|177609.9|177519.9|177611.9|177521.9|177584|177494|18
1734022450000|2024-12-12 16:54:10|177608.6|177518.6|177607.5|177517.5|177608.6|177518.6|177606.3|177516.3|16
1734022460000|2024-12-12 16:54:20|177605.9|177515.9|177621.6|177531.6|177621.6|177531.6|177605.6|177515.6|13
1734022470000|2024-12-12 16:54:30|177621.5|177531.5|177632.8|177542.8|177637.6|177547.6|177621.5|177531.5|20
1734022480000|2024-12-12 16:54:40|177632.2|177542.2|177631.1|177541.1|177635|177545|177625.8|177535.8|17
1734022490000|2024-12-12 16:54:50|177631.9|177541.9|177623.5|177533.5|177632.7|177542.7|177623.5|177533.5|17
1734022500000|2024-12-12 16:55:00|177625.2|177535.2|177616.6|177526.6|177628.3|177538.3|177614.1|177524.1|18
1734022510000|2024-12-12 16:55:10|177616.4|177526.4|177604.8|177514.8|177618.3|177528.3|177603.6|177513.6|19
1734022520000|2024-12-12 16:55:20|177604.6|177514.6|177602.3|177512.3|177605.2|177515.2|177602.1|177512.1|13
1734022530000|2024-12-12 16:55:30|177602.7|177512.7|177619.3|177529.3|177621.5|177531.5|177602.3|177512.3|12
1734022540000|2024-12-12 16:55:40|177619.5|177529.5|177620.6|177530.6|177621.1|177531.1|177615.3|177525.3|17
1734022550000|2024-12-12 16:55:50|177620.8|177530.8|177621.1|177531.1|177621.3|177531.3|177618.7|177528.7|15
1734022560000|2024-12-12 16:56:00|177638.4|177548.4|177637.5|177547.5|177644.6|177554.6|177637.5|177547.5|13
1734022570000|2024-12-12 16:56:10|177637.7|177547.7|177630.9|177540.9|177637.7|177547.7|177630.9|177540.9|12
1734022580000|2024-12-12 16:56:20|177630.6|177540.6|177625.3|177535.3|177630.7|177540.7|177624.3|177534.3|20
1734022590000|2024-12-12 16:56:30|177629.4|177539.4|177622.2|177532.2|177629.6|177539.6|177614.1|177524.1|14
1734022600000|2024-12-12 16:56:40|177622|177532|177616.3|177526.3|177623|177533|177613.6|177523.6|19
1734022610000|2024-12-12 16:56:50|177616.1|177526.1|177607.4|177517.4|177616.1|177526.1|177607.4|177517.4|11
1734022620000|2024-12-12 16:57:00|177607.7|177517.7|177607.8|177517.8|177610.7|177520.7|177607.7|177517.7|13
1734022630000|2024-12-12 16:57:10|177608.5|177518.5|177613.5|177523.5|177613.5|177523.5|177599|177509|15
1734022640000|2024-12-12 16:57:20|177614.8|177524.8|177615.2|177525.2|177616.9|177526.9|177614.8|177524.8|8
1734022650000|2024-12-12 16:57:30|177615.8|177525.8|177623.3|177533.3|177625|177535|177615.8|177525.8|13
1734022660000|2024-12-12 16:57:40|177623.4|177533.4|177620.7|177530.7|177623.4|177533.4|177620.6|177530.6|12
1734022670000|2024-12-12 16:57:50|177623.4|177533.4|177619.9|177529.9|177623.4|177533.4|177619.9|177529.9|13
1734022680000|2024-12-12 16:58:00|177620.2|177530.2|177617.9|177527.9|177620.5|177530.5|177615.7|177525.7|19
1734022690000|2024-12-12 16:58:10|177618.7|177528.7|177619.9|177529.9|177622.1|177532.1|177618.3|177528.3|20
1734022700000|2024-12-12 16:58:20|177618.2|177528.2|177617.9|177527.9|177618.9|177528.9|177616.6|177526.6|7
1734022710000|2024-12-12 16:58:30|177616.6|177526.6|177619.3|177529.3|177622.1|177532.1|177616.6|177526.6|16
1734022720000|2024-12-12 16:58:40|177619.7|177529.7|177621.8|177531.8|177622|177532|177619.4|177529.4|16
1734022730000|2024-12-12 16:58:50|177621.3|177531.3|177610.3|177520.3|177622.2|177532.2|177610.3|177520.3|23
1734022740000|2024-12-12 16:59:00|177609.6|177519.6|177608.6|177518.6|177610.6|177520.6|177605|177515|21
1734022750000|2024-12-12 16:59:10|177608.2|177518.2|177608.7|177518.7|177608.8|177518.8|177600.7|177510.7|9
1734022760000|2024-12-12 16:59:20|177608.8|177518.8|177617.6|177527.6|177621.4|177531.4|177606.4|177516.4|31
1734022770000|2024-12-12 16:59:30|177617.4|177527.4|177622|177532|177624.4|177534.4|177617.4|177527.4|16
1734022780000|2024-12-12 16:59:40|177622.8|177532.8|177623.3|177533.3|177629|177539|177615.8|177525.8|19
1734022790000|2024-12-12 16:59:50|177623.7|177533.7|177621.9|177531.9|177624|177534|177618.8|177528.8|12
1734022800000|2024-12-12 17:00:00|177615.6|177525.6|177632.4|177542.4|177642|177552|177615.6|177525.6|29
1734022810000|2024-12-12 17:00:10|177631.4|177541.4|177644.8|177554.8|177646.2|177556.2|177631.4|177541.4|23
1734022820000|2024-12-12 17:00:20|177646.6|177556.6|177647.9|177557.9|177658.1|177568.1|177642|177552|17
1734022830000|2024-12-12 17:00:30|177646.4|177556.4|177628.7|177538.7|177646.4|177556.4|177627|177537|21
1734022840000|2024-12-12 17:00:40|177627.2|177537.2|177629.6|177539.6|177634.8|177544.8|177624.2|177534.2|18
1734022850000|2024-12-12 17:00:50|177631.2|177541.2|177628.9|177538.9|177634.4|177544.4|177624.1|177534.1|12
1734022860000|2024-12-12 17:01:00|177629.7|177539.7|177594.7|177504.7|177629.7|177539.7|177585|177495|25
1734022870000|2024-12-12 17:01:10|177594.5|177504.5|177596.6|177506.6|177597.9|177507.9|177594|177504|9
1734022880000|2024-12-12 17:01:20|177596.8|177506.8|177599.5|177509.5|177609.1|177519.1|177595.7|177505.7|19
1734022890000|2024-12-12 17:01:30|177601|177511|177595.2|177505.2|177601|177511|177591.3|177501.3|7
1734022900000|2024-12-12 17:01:40|177593.2|177503.2|177594.3|177504.3|177595.8|177505.8|177587|177497|6
1734022910000|2024-12-12 17:01:50|177595.6|177505.6|177591|177501|177595.6|177505.6|177590|177500|11
1734022920000|2024-12-12 17:02:00|177590.9|177500.9|177574.4|177484.4|177590.9|177500.9|177559.4|177469.4|15
1734022930000|2024-12-12 17:02:10|177573.7|177483.7|177580|177490|177580|177490|177569.1|177479.1|19
1734022940000|2024-12-12 17:02:20|177579.3|177489.3|177577.3|177487.3|177579.3|177489.3|177567.2|177477.2|20
1734022950000|2024-12-12 17:02:30|177577.4|177487.4|177579.3|177489.3|177586.7|177496.7|177574.8|177484.8|23
1734022960000|2024-12-12 17:02:40|177579.5|177489.5|177576.3|177486.3|177581.8|177491.8|177572|177482|9
1734022970000|2024-12-12 17:02:50|177571.3|177481.3|177579.2|177489.2|177579.2|177489.2|177553.6|177463.6|17
1734022980000|2024-12-12 17:03:00|177579.4|177489.4|177585.8|177495.8|177586.8|177496.8|177578.6|177488.6|10
1734022990000|2024-12-12 17:03:10|177586|177496|177578.7|177488.7|177586.9|177496.9|177575.9|177485.9|16
1734023000000|2024-12-12 17:03:20|177579.8|177489.8|177578.3|177488.3|177579.8|177489.8|177573.6|177483.6|10
1734023010000|2024-12-12 17:03:30|177578.4|177488.4|177574|177484|177579.4|177489.4|177574|177484|10
1734023020000|2024-12-12 17:03:40|177575.1|177485.1|177573.7|177483.7|177580.7|177490.7|177563.8|177473.8|14
1734023030000|2024-12-12 17:03:50|177572.9|177482.9|177580.7|177490.7|177582.6|177492.6|177572.9|177482.9|23
1734023040000|2024-12-12 17:04:00|177579.7|177489.7|177568.5|177478.5|177579.7|177489.7|177566.8|177476.8|12
1734023050000|2024-12-12 17:04:10|177574|177484|177579.9|177489.9|177580|177490|177573.3|177483.3|15
1734023060000|2024-12-12 17:04:20|177575.4|177485.4|177579.8|177489.8|177580.7|177490.7|177575.2|177485.2|7
1734023070000|2024-12-12 17:04:30|177579|177489|177574.8|177484.8|177581.1|177491.1|177574|177484|6
1734023080000|2024-12-12 17:04:40|177576.7|177486.7|177560.5|177470.5|177578.8|177488.8|177560.5|177470.5|21
1734023090000|2024-12-12 17:04:50|177566|177476|177562.7|177472.7|177566|177476|177557.8|177467.8|14
1734023100000|2024-12-12 17:05:00|177556.6|177466.6|177560.4|177470.4|177573.6|177483.6|177553|177463|15
1734023110000|2024-12-12 17:05:10|177559.9|177469.9|177572.6|177482.6|177572.6|177482.6|177553.9|177463.9|13
1734023120000|2024-12-12 17:05:20|177567.9|177477.9|177576.8|177486.8|177580.9|177490.9|177566.7|177476.7|16
1734023130000|2024-12-12 17:05:30|177582.6|177492.6|177575|177485|177583.9|177493.9|177574.9|177484.9|14
1734023140000|2024-12-12 17:05:40|177574.6|177484.6|177577|177487|177579.8|177489.8|177574.2|177484.2|6
1734023150000|2024-12-12 17:05:50|177575.4|177485.4|177576.5|177486.5|177583.5|177493.5|177569.1|177479.1|14
1734023160000|2024-12-12 17:06:00|177576.8|177486.8|177576.8|177486.8|177582|177492|177576.1|177486.1|21
1734023170000|2024-12-12 17:06:10|177577.3|177487.3|177577.2|177487.2|177577.6|177487.6|177577.2|177487.2|3
1734023180000|2024-12-12 17:06:20|177577.6|177487.6|177577.8|177487.8|177587.4|177497.4|177577.1|177487.1|22
1734023190000|2024-12-12 17:06:30|177579.4|177489.4|177580.4|177490.4|177580.5|177490.5|177577.1|177487.1|9
1734023200000|2024-12-12 17:06:40|177580.3|177490.3|177577.1|177487.1|177586.7|177496.7|177572.8|177482.8|20
1734023210000|2024-12-12 17:06:50|177579.1|177489.1|177580.7|177490.7|177581.8|177491.8|177577.4|177487.4|17
1734023220000|2024-12-12 17:07:00|177577.5|177487.5|177612.3|177482.3|177617.6|177491.3|177577|177469.8|21
1734023230000|2024-12-12 17:07:10|177612.4|177482.4|177613.6|177483.6|177615.3|177485.3|177610.4|177480.4|21
1734023240000|2024-12-12 17:07:20|177585.9|177455.9|177600.2|177470.2|177601.2|177471.2|177585.9|177455.9|20
1734023250000|2024-12-12 17:07:30|177599.9|177469.9|177595.5|177465.5|177600.1|177470.1|177591.7|177461.7|19
1734023260000|2024-12-12 17:07:40|177597|177467|177566.2|177476.2|177597|177489.1|177556.9|177466.1|20
1734023270000|2024-12-12 17:07:50|177573.2|177483.2|177575.9|177485.9|177578.8|177488.8|177571.6|177481.6|12
1734023280000|2024-12-12 17:08:00|177574.7|177484.7|177559.2|177469.2|177574.7|177484.7|177551.1|177461.1|20
1734023290000|2024-12-12 17:08:10|177561.1|177471.1|177562.8|177472.8|177565.8|177475.8|177559.3|177469.3|14
1734023300000|2024-12-12 17:08:20|177562.9|177472.9|177553.7|177463.7|177564.3|177474.3|177553.4|177463.4|13
1734023310000|2024-12-12 17:08:30|177558.4|177468.4|177555.3|177465.3|177558.7|177468.7|177547.8|177457.8|12
1734023320000|2024-12-12 17:08:40|177555.7|177465.7|177550|177460|177556.5|177466.5|177545|177455|24
1734023330000|2024-12-12 17:08:50|177550.2|177460.2|177546.4|177456.4|177556.7|177466.7|177542.3|177452.3|23
1734023340000|2024-12-12 17:09:00|177546.9|177456.9|177544.2|177454.2|177552|177462|177538.4|177448.4|17
1734023350000|2024-12-12 17:09:10|177536.4|177446.4|177534.5|177444.5|177543|177453|177529.2|177439.2|22
1734023360000|2024-12-12 17:09:20|177534.4|177444.4|177535.9|177445.9|177536.2|177446.2|177530.1|177440.1|11
1734023370000|2024-12-12 17:09:30|177536.4|177446.4|177535.8|177445.8|177536.8|177446.8|177535.5|177445.5|6
1734023380000|2024-12-12 17:09:40|177534.9|177444.9|177529.4|177439.4|177534.9|177444.9|177523.4|177433.4|18
1734023390000|2024-12-12 17:09:50|177519.3|177429.3|177526.8|177436.8|177531.1|177441.1|177519.3|177429.3|14
1734023400000|2024-12-12 17:10:00|177530.8|177440.8|177520.9|177430.9|177532.1|177442.1|177519.9|177429.9|13
1734023410000|2024-12-12 17:10:10|177520.2|177430.2|177526.8|177436.8|177526.8|177436.8|177520|177430|9
1734023420000|2024-12-12 17:10:20|177526.1|177436.1|177526.2|177436.2|177526.8|177436.8|177525.2|177435.2|13
1734023430000|2024-12-12 17:10:30|177524.9|177434.9|177530.7|177440.7|177534.6|177444.6|177524.9|177434.9|21
1734023440000|2024-12-12 17:10:40|177530.4|177440.4|177528.7|177438.7|177530.7|177440.7|177528.7|177438.7|10
1734023450000|2024-12-12 17:10:50|177529|177439|177525.8|177435.8|177530.2|177440.2|177524.4|177434.4|21
1734023460000|2024-12-12 17:11:00|177525.1|177435.1|177527.3|177437.3|177528.3|177438.3|177519.3|177429.3|14
1734023470000|2024-12-12 17:11:10|177526|177436|177518.2|177428.2|177527.2|177437.2|177518.1|177428.1|7
1734023480000|2024-12-12 17:11:20|177518.1|177428.1|177530.8|177440.8|177531.3|177441.3|177517.9|177427.9|12
1734023490000|2024-12-12 17:11:30|177531.9|177441.9|177534.6|177444.6|177534.6|177444.6|177530.3|177440.3|7
1734023500000|2024-12-12 17:11:40|177534.1|177444.1|177534.8|177444.8|177538|177448|177530.2|177440.2|10
1734023510000|2024-12-12 17:11:50|177536|177446|177535.9|177445.9|177537|177447|177535.5|177445.5|8
1734023520000|2024-12-12 17:12:00|177536.1|177446.1|177534.5|177444.5|177541.5|177451.5|177528.8|177438.8|13
1734023530000|2024-12-12 17:12:10|177533.8|177443.8|177538|177448|177538.4|177448.4|177533.5|177443.5|12
1734023540000|2024-12-12 17:12:20|177537.3|177447.3|177537.2|177447.2|177538|177448|177537.2|177447.2|6
1734023550000|2024-12-12 17:12:30|177537.9|177447.9|177537.4|177447.4|177537.9|177447.9|177537.4|177447.4|2
1734023560000|2024-12-12 17:12:40|177537.5|177447.5|177544.9|177454.9|177546.4|177456.4|177537.4|177447.4|15
1734023570000|2024-12-12 17:12:50|177543.7|177453.7|177542.3|177452.3|177545|177455|177539.3|177449.3|10
1734023580000|2024-12-12 17:13:00|177542.2|177452.2|177525.7|177435.7|177542.4|177452.4|177525.7|177435.7|21
1734023590000|2024-12-12 17:13:10|177523.8|177433.8|177530.2|177440.2|177530.2|177440.2|177523.6|177433.6|10
1734023600000|2024-12-12 17:13:20|177530.9|177440.9|177527.9|177437.9|177530.9|177440.9|177524.2|177434.2|15
1734023610000|2024-12-12 17:13:30|177525.2|177435.2|177517.6|177427.6|177526.7|177436.7|177515.4|177425.4|18
1734023620000|2024-12-12 17:13:40|177518.6|177428.6|177522.2|177432.2|177528.9|177438.9|177518.5|177428.5|15
1734023630000|2024-12-12 17:13:50|177520.5|177430.5|177520.3|177430.3|177520.5|177430.5|177520|177430|4
1734023640000|2024-12-12 17:14:00|177521.5|177431.5|177520.1|177430.1|177527.6|177437.6|177519.7|177429.7|14
1734023650000|2024-12-12 17:14:10|177518.4|177428.4|177520.6|177430.6|177525.8|177435.8|177512.8|177422.8|20
1734023660000|2024-12-12 17:14:20|177519.6|177429.6|177522|177432|177522.6|177432.6|177519.6|177429.6|6
1734023670000|2024-12-12 17:14:30|177521.3|177431.3|177521.4|177431.4|177522.5|177432.5|177521.3|177431.3|5
1734023680000|2024-12-12 17:14:40|177522|177432|177522.1|177432.1|177522.2|177432.2|177521.4|177431.4|7
1734023690000|2024-12-12 17:14:50|177523.9|177433.9|177524.2|177434.2|177524.8|177434.8|177516.4|177426.4|10
1734023700000|2024-12-12 17:15:00|177524.5|177434.5|177532|177442|177533.3|177443.3|177524.5|177434.5|18
1734023710000|2024-12-12 17:15:10|177531.6|177441.6|177532.3|177442.3|177532.3|177442.3|177531.6|177441.6|4
1734023720000|2024-12-12 17:15:20|177531|177441|177532.9|177442.9|177534.7|177444.7|177530.6|177440.6|12
1734023730000|2024-12-12 17:15:30|177527|177437|177534.6|177444.6|177537|177447|177527|177437|13
1734023740000|2024-12-12 17:15:40|177535.3|177445.3|177535|177445|177535.7|177445.7|177528.8|177438.8|7
1734023750000|2024-12-12 17:15:50|177535.7|177445.7|177535.3|177445.3|177535.9|177445.9|177534.3|177444.3|8
1734023760000|2024-12-12 17:16:00|177529|177439|177522.5|177432.5|177532.3|177442.3|177522|177432|9
1734023770000|2024-12-12 17:16:10|177530|177440|177519.7|177429.7|177530.8|177440.8|177518.4|177428.4|14
1734023780000|2024-12-12 17:16:20|177520.2|177430.2|177519.7|177429.7|177529.3|177439.3|177518.7|177428.7|12
1734023790000|2024-12-12 17:16:30|177519.9|177429.9|177523.7|177433.7|177531.1|177441.1|177519.9|177429.9|7
1734023800000|2024-12-12 17:16:40|177530.5|177440.5|177520|177430|177530.5|177440.5|177520|177430|13
1734023810000|2024-12-12 17:16:50|177527.6|177437.6|177525.1|177435.1|177527.6|177437.6|177515.3|177425.3|11
1734023820000|2024-12-12 17:17:00|177527.4|177437.4|177529.4|177439.4|177529.4|177439.4|177521.1|177431.1|11
1734023830000|2024-12-12 17:17:10|177529.6|177439.6|177520.7|177430.7|177529.8|177439.8|177520.5|177430.5|8
1734023840000|2024-12-12 17:17:20|177527.4|177437.4|177537.6|177447.6|177537.6|177447.6|177520.7|177430.7|15
1734023850000|2024-12-12 17:17:30|177536.6|177446.6|177523.1|177433.1|177536.6|177446.6|177513.3|177423.3|17
1734023860000|2024-12-12 17:17:40|177514.6|177424.6|177509.4|177419.4|177523.2|177433.2|177508.1|177418.1|13
1734023870000|2024-12-12 17:17:50|177520.2|177430.2|177506.7|177416.7|177520.2|177430.2|177506.7|177416.7|10
1734023880000|2024-12-12 17:18:00|177508.1|177418.1|177509.1|177419.1|177518.7|177428.7|177503|177413|16
1734023890000|2024-12-12 17:18:10|177518.7|177428.7|177521.4|177431.4|177521.5|177431.5|177509.1|177419.1|18
1734023900000|2024-12-12 17:18:20|177521.6|177431.6|177512.9|177422.9|177521.7|177431.7|177512.9|177422.9|12
1734023910000|2024-12-12 17:18:30|177512.2|177422.2|177521.5|177431.5|177522.1|177432.1|177512.2|177422.2|10
1734023920000|2024-12-12 17:18:40|177521|177431|177525.8|177435.8|177548|177458|177521|177431|16
1734023930000|2024-12-12 17:18:50|177532.1|177442.1|177577.6|177447.6|177591.7|177501.7|177532.1|177442.1|24
1734023940000|2024-12-12 17:19:00|177582.4|177452.4|177591.3|177461.3|177599.9|177469.9|177578.8|177448.8|25
1734023950000|2024-12-12 17:19:10|177587.6|177457.6|177588.7|177458.7|177600.4|177470.4|177587.6|177457.6|12
1734023960000|2024-12-12 17:19:20|177594.9|177464.9|177573.2|177483.2|177594.9|177488.4|177568.1|177464.9|10
1734023970000|2024-12-12 17:19:30|177579.6|177489.6|177602.4|177472.4|177616.2|177503.1|177578.9|177459.7|20
1734023980000|2024-12-12 17:19:40|177613.5|177483.5|177619.7|177489.7|177619.7|177489.7|177602.6|177472.6|24
1734023990000|2024-12-12 17:19:50|177615.7|177485.7|177624.3|177494.3|177630.8|177500.8|177615.7|177485.7|15
1734024000000|2024-12-12 17:20:00|177624.7|177494.7|177641.6|177511.6|177645.8|177515.8|177624.7|177494.7|22
1734024010000|2024-12-12 17:20:10|177646|177516|177650.4|177520.4|177652.4|177522.4|177645.7|177515.7|13
1734024020000|2024-12-12 17:20:20|177650.5|177520.5|177616.5|177486.5|177650.5|177520.5|177615.1|177485.1|23
1734024030000|2024-12-12 17:20:30|177613.6|177483.6|177627.5|177497.5|177629|177499|177613.6|177483.6|15
1734024040000|2024-12-12 17:20:40|177617.5|177487.5|177628.7|177498.7|177639.5|177509.5|177617.5|177487.5|18
1734024050000|2024-12-12 17:20:50|177626.5|177496.5|177617.6|177487.6|177626.6|177496.6|177616.9|177486.9|9
1734024060000|2024-12-12 17:21:00|177617.9|177487.9|177614.9|177484.9|177619.1|177489.1|177606.7|177476.7|17
1734024070000|2024-12-12 17:21:10|177619.1|177489.1|177637|177507|177637|177507|177618.6|177488.6|15
1734024080000|2024-12-12 17:21:20|177636|177506|177640.5|177510.5|177650.4|177520.4|177633|177503|22
1734024090000|2024-12-12 17:21:30|177638.7|177508.7|177644.8|177514.8|177644.8|177552|177623.6|177504.1|25
1734024100000|2024-12-12 17:21:40|177645.3|177515.3|177653.2|177523.2|177653.2|177523.2|177641.4|177511.4|20
1734024110000|2024-12-12 17:21:50|177655.4|177525.4|177652.5|177522.5|177659.8|177529.8|177643.9|177513.9|19
1734024120000|2024-12-12 17:22:00|177650.9|177520.9|177628.5|177538.5|177666.5|177576.5|177625.8|177520.9|25
1734024130000|2024-12-12 17:22:10|177628.8|177538.8|177652.7|177522.7|177662.9|177572.9|177628.8|177522.4|21
1734024140000|2024-12-12 17:22:20|177652.9|177522.9|177672.8|177542.8|177672.8|177542.8|177652.6|177522.6|22
1734024150000|2024-12-12 17:22:30|177672.9|177542.9|177661.4|177531.4|177672.9|177542.9|177653.9|177523.9|28
1734024160000|2024-12-12 17:22:40|177661.3|177531.3|177659.6|177529.6|177666.9|177536.9|177645.3|177515.3|26
1734024170000|2024-12-12 17:22:50|177665.4|177535.4|177660.9|177530.9|177665.8|177535.8|177660.9|177530.9|20
1734024180000|2024-12-12 17:23:00|177669.9|177539.9|177660.1|177530.1|177669.9|177539.9|177658.8|177528.8|16
1734024190000|2024-12-12 17:23:10|177667.1|177537.1|177668.6|177538.6|177690.1|177571.6|177656.9|177526.9|33
1734024200000|2024-12-12 17:23:20|177668.9|177538.9|177664.7|177534.7|177674.4|177544.4|177661.2|177531.2|25
1734024210000|2024-12-12 17:23:30|177667.7|177537.7|177648.1|177518.1|177668.6|177538.6|177646.4|177516.4|20
1734024220000|2024-12-12 17:23:40|177658.2|177528.2|177667.3|177537.3|177667.3|177537.3|177655|177525|23
1734024230000|2024-12-12 17:23:50|177670.1|177540.1|177669.7|177539.7|177675|177545|177666.2|177536.2|19
1734024240000|2024-12-12 17:24:00|177674.3|177544.3|177661.6|177531.6|177690.3|177560.3|177661.6|177531.6|21
1734024250000|2024-12-12 17:24:10|177661.5|177531.5|177679.3|177549.3|177686|177556|177643|177513|32
1734024260000|2024-12-12 17:24:20|177678.6|177548.6|177664.3|177534.3|177678.6|177548.6|177661.2|177531.2|20
1734024270000|2024-12-12 17:24:30|177665.1|177535.1|177649.6|177519.6|177671.5|177541.5|177637.9|177507.9|20
1734024280000|2024-12-12 17:24:40|177649.8|177519.8|177646.9|177516.9|177650.3|177520.3|177646.8|177516.8|10
1734024290000|2024-12-12 17:24:50|177646.6|177516.6|177634.2|177504.2|177648.2|177518.2|177622.7|177492.7|15
1734024300000|2024-12-12 17:25:00|177634.3|177504.3|177636.2|177506.2|177640.3|177510.3|177634.3|177504.3|12
1734024310000|2024-12-12 17:25:10|177636.3|177506.3|177642.3|177512.3|177654.4|177524.4|177636.3|177506.3|13
1734024320000|2024-12-12 17:25:20|177642.8|177512.8|177646.8|177516.8|177652.6|177522.6|177622.8|177492.8|27
1734024330000|2024-12-12 17:25:30|177646.9|177516.9|177651.5|177521.5|177651.9|177521.9|177646.7|177516.7|15
1734024340000|2024-12-12 17:25:40|177651.3|177521.3|177652.7|177522.7|177653.7|177523.7|177650.5|177520.5|8
1734024350000|2024-12-12 17:25:50|177651.6|177521.6|177642.6|177512.6|177651.6|177521.6|177642.1|177512.1|10
1734024360000|2024-12-12 17:26:00|177642.8|177512.8|177637.2|177507.2|177642.8|177512.8|177634.1|177504.1|8
1734024370000|2024-12-12 17:26:10|177637.1|177507.1|177638.6|177508.6|177638.6|177508.6|177637.1|177507.1|3
1734024380000|2024-12-12 17:26:20|177640.8|177510.8|177642.2|177512.2|177643.5|177513.5|177638.2|177508.2|14
1734024390000|2024-12-12 17:26:30|177641.9|177511.9|177636.2|177506.2|177641.9|177511.9|177634.9|177504.9|14
1734024400000|2024-12-12 17:26:40|177637.6|177507.6|177640.1|177510.1|177640.2|177510.2|177637.6|177507.6|6
1734024410000|2024-12-12 17:26:50|177640.9|177510.9|177615.9|177525.9|177640.9|177525.9|177611|177510.4|11
1734024420000|2024-12-12 17:27:00|177615.8|177525.8|177564|177434|177615.8|177525.8|177563.8|177433.8|25
1734024430000|2024-12-12 17:27:10|177563.9|177433.9|177563.7|177433.7|177566|177436|177563|177433|7
1734024440000|2024-12-12 17:27:20|177562.1|177432.1|177559.7|177429.7|177564.2|177434.2|177557.9|177427.9|13
1734024450000|2024-12-12 17:27:30|177559.9|177429.9|177567|177437|177567.6|177437.6|177559.4|177429.4|15
1734024460000|2024-12-12 17:27:40|177567.3|177437.3|177540.4|177450.4|177567.6|177457.6|177540.2|177437.3|14
1734024470000|2024-12-12 17:27:50|177539.7|177449.7|177538.7|177448.7|177539.7|177449.7|177529.3|177439.3|11
1734024480000|2024-12-12 17:28:00|177538.2|177448.2|177546.7|177456.7|177548.8|177458.8|177538.2|177448.2|12
1734024490000|2024-12-12 17:28:10|177548.4|177458.4|177548.6|177458.6|177548.6|177458.6|177548.4|177458.4|2
1734024500000|2024-12-12 17:28:20|177548.5|177458.5|177546.8|177456.8|177551|177461|177546.8|177456.8|8
1734024510000|2024-12-12 17:28:30|177542.1|177452.1|177528.9|177438.9|177542.7|177452.7|177528.9|177438.9|6
1734024520000|2024-12-12 17:28:40|177527.8|177437.8|177541.3|177451.3|177541.5|177451.5|177527.8|177437.8|10
1734024530000|2024-12-12 17:28:50|177540.8|177450.8|177545.7|177455.7|177548.1|177458.1|177540.5|177450.5|14
1734024540000|2024-12-12 17:29:00|177545.8|177455.8|177542.2|177452.2|177549.5|177459.5|177540.7|177450.7|17
1734024550000|2024-12-12 17:29:10|177541.5|177451.5|177545.1|177455.1|177549.6|177459.6|177541|177451|10
1734024560000|2024-12-12 17:29:20|177543.7|177453.7|177540.9|177450.9|177546.1|177456.1|177540.7|177450.7|12
1734024570000|2024-12-12 17:29:30|177533.4|177443.4|177544|177454|177545|177455|177531|177441|16
1734024580000|2024-12-12 17:29:40|177543.2|177453.2|177541.7|177451.7|177543.2|177453.2|177541.5|177451.5|5
1734024590000|2024-12-12 17:29:50|177540.9|177450.9|177539.5|177449.5|177541.3|177451.3|177539.5|177449.5|12
1734024600000|2024-12-12 17:30:00|177541|177451|177521.5|177431.5|177545.3|177455.3|177518.3|177428.3|15
1734024610000|2024-12-12 17:30:10|177519.8|177429.8|177521.4|177431.4|177521.9|177431.9|177519.2|177429.2|8
1734024620000|2024-12-12 17:30:20|177521.1|177431.1|177513.4|177423.4|177521.1|177431.1|177510.6|177420.6|8
1734024630000|2024-12-12 17:30:30|177513.2|177423.2|177514.3|177424.3|177514.3|177424.3|177510|177420|11
1734024640000|2024-12-12 17:30:40|177515.7|177425.7|177538.7|177448.7|177539.2|177449.2|177515.7|177425.7|16
1734024650000|2024-12-12 17:30:50|177539|177449|177539.2|177449.2|177539.8|177449.8|177539|177449|8
1734024660000|2024-12-12 17:31:00|177539.6|177449.6|177546.3|177456.3|177546.3|177456.3|177539.6|177449.6|18
1734024670000|2024-12-12 17:31:10|177546|177456|177546.4|177456.4|177546.4|177456.4|177542.1|177452.1|5
1734024680000|2024-12-12 17:31:20|177545.7|177455.7|177545|177455|177545.7|177455.7|177543.2|177453.2|6
1734024690000|2024-12-12 17:31:30|177545.1|177455.1|177542.9|177452.9|177545.1|177455.1|177542|177452|4
1734024700000|2024-12-12 17:31:40|177543.1|177453.1|177544.5|177454.5|177544.7|177454.7|177543.1|177453.1|6
1734024710000|2024-12-12 17:31:50|177544.3|177454.3|177544.4|177454.4|177545.2|177455.2|177541.6|177451.6|7
1734024720000|2024-12-12 17:32:00|177546.3|177456.3|177544|177454|177546.3|177456.3|177542.6|177452.6|7
1734024730000|2024-12-12 17:32:10|177543.8|177453.8|177546.6|177456.6|177546.6|177456.6|177543.2|177453.2|9
1734024740000|2024-12-12 17:32:20|177547.5|177457.5|177546.4|177456.4|177547.5|177457.5|177546.4|177456.4|4
1734024750000|2024-12-12 17:32:30|177546|177456|177545.6|177455.6|177546|177456|177545.6|177455.6|2
1734024760000|2024-12-12 17:32:40|177545.5|177455.5|177545.5|177455.5|177545.5|177455.5|177545.5|177455.5|1
1734024770000|2024-12-12 17:32:50|177545.4|177455.4|177538.9|177448.9|177545.4|177455.4|177538.7|177448.7|7
1734024780000|2024-12-12 17:33:00|177539.1|177449.1|177544.5|177454.5|177544.5|177454.5|177539.1|177449.1|8
1734024790000|2024-12-12 17:33:10|177544|177454|177522.9|177432.9|177544|177454|177520.8|177430.8|12
1734024800000|2024-12-12 17:33:20|177520.9|177430.9|177506.8|177416.8|177522.9|177432.9|177499.4|177409.4|20
1734024810000|2024-12-12 17:33:30|177507.5|177417.5|177504.5|177414.5|177510.8|177420.8|177498.8|177408.8|10
1734024820000|2024-12-12 17:33:40|177504.1|177414.1|177504.8|177414.8|177504.8|177414.8|177504.1|177414.1|2
1734024830000|2024-12-12 17:33:50|177500|177410|177504.6|177414.6|177504.8|177414.8|177499.4|177409.4|6
1734024840000|2024-12-12 17:34:00|177497.9|177407.9|177510.2|177420.2|177510.2|177420.2|177497.9|177407.9|9
1734024850000|2024-12-12 17:34:10|177507.2|177417.2|177511.9|177421.9|177511.9|177421.9|177494.6|177404.6|10
1734024860000|2024-12-12 17:34:20|177512.8|177422.8|177515|177425|177515|177425|177512.7|177422.7|11
1734024870000|2024-12-12 17:34:30|177515.2|177425.2|177540.6|177450.6|177540.6|177450.6|177515.2|177425.2|15
1734024880000|2024-12-12 17:34:40|177540.1|177450.1|177546.3|177456.3|177548|177458|177540.1|177450.1|12
1734024890000|2024-12-12 17:34:50|177545.5|177455.5|177539.3|177449.3|177545.8|177455.8|177537.5|177447.5|12
1734024900000|2024-12-12 17:35:00|177539.6|177449.6|177545.2|177455.2|177545.5|177455.5|177539.1|177449.1|13
1734024910000|2024-12-12 17:35:10|177545.4|177455.4|177543.7|177453.7|177545.7|177455.7|177543.7|177453.7|7
1734024920000|2024-12-12 17:35:20|177543.5|177453.5|177547.7|177457.7|177547.8|177457.8|177543.5|177453.5|9
1734024930000|2024-12-12 17:35:30|177547.8|177457.8|177569|177479|177571.5|177481.5|177547.8|177457.8|17
1734024940000|2024-12-12 17:35:40|177568.4|177478.4|177556.1|177466.1|177568.4|177478.4|177556.1|177466.1|14
1734024950000|2024-12-12 17:35:50|177555.9|177465.9|177561|177471|177562.9|177472.9|177555|177465|12
1734024960000|2024-12-12 17:36:00|177559.4|177469.4|177564|177474|177565.3|177475.3|177557.6|177467.6|16
1734024970000|2024-12-12 17:36:10|177560.3|177470.3|177563.2|177473.2|177568.6|177478.6|177559.3|177469.3|11
1734024980000|2024-12-12 17:36:20|177559.3|177469.3|177563.7|177473.7|177565.2|177475.2|177557.9|177467.9|9
1734024990000|2024-12-12 17:36:30|177566.2|177476.2|177568.6|177478.6|177568.6|177478.6|177566.1|177476.1|7
1734025000000|2024-12-12 17:36:40|177568.5|177478.5|177565.7|177475.7|177568.6|177478.6|177565.2|177475.2|9
1734025010000|2024-12-12 17:36:50|177565.1|177475.1|177579.4|177489.4|177583.1|177493.1|177565.1|177475.1|14
1734025020000|2024-12-12 17:37:00|177580.2|177490.2|177575.5|177485.5|177580.2|177490.2|177573.3|177483.3|16
1734025030000|2024-12-12 17:37:10|177575.7|177485.7|177574.4|177484.4|177576.3|177486.3|177574.2|177484.2|7
1734025040000|2024-12-12 17:37:20|177574.5|177484.5|177574.6|177484.6|177575.2|177485.2|177567|177477|10
1734025050000|2024-12-12 17:37:30|177574.8|177484.8|177581|177491|177581|177491|177571.9|177481.9|9
1734025060000|2024-12-12 17:37:40|177579.8|177489.8|177578.8|177488.8|177579.8|177489.8|177573.2|177483.2|11
1734025070000|2024-12-12 17:37:50|177574.8|177484.8|177576|177486|177576|177486|177574.8|177484.8|3
1734025080000|2024-12-12 17:38:00|177576.2|177486.2|177575.4|177485.4|177576.2|177486.2|177575.4|177485.4|2
1734025090000|2024-12-12 17:38:10|177575.6|177485.6|177576.2|177486.2|177576.5|177486.5|177575.4|177485.4|6
1734025100000|2024-12-12 17:38:20|177576.1|177486.1|177564.7|177474.7|177576.1|177486.1|177564.5|177474.5|7
1734025110000|2024-12-12 17:38:30|177564.6|177474.6|177564.3|177474.3|177564.6|177474.6|177564.3|177474.3|3
1734025120000|2024-12-12 17:38:40|177563.9|177473.9|177560.8|177470.8|177568.4|177478.4|177560.8|177470.8|15
1734025130000|2024-12-12 17:38:50|177556.6|177466.6|177557.8|177467.8|177559.4|177469.4|177556.4|177466.4|9
1734025140000|2024-12-12 17:39:00|177558.2|177468.2|177557|177467|177558.4|177468.4|177556.6|177466.6|10
1734025150000|2024-12-12 17:39:10|177557.4|177467.4|177555.9|177465.9|177557.4|177467.4|177555.5|177465.5|10
1734025160000|2024-12-12 17:39:20|177555.4|177465.4|177554.5|177464.5|177558.5|177468.5|177546.8|177456.8|13
1734025170000|2024-12-12 17:39:30|177554|177464|177554.2|177464.2|177554.8|177464.8|177554|177464|6
1734025180000|2024-12-12 17:39:40|177553.6|177463.6|177569.5|177479.5|177570.1|177480.1|177552.8|177462.8|11
1734025190000|2024-12-12 17:39:50|177568.9|177478.9|177579.1|177489.1|177585.8|177495.8|177568.9|177478.9|17
1734025200000|2024-12-12 17:40:00|177578.9|177488.9|177600.2|177510.2|177617.1|177527.1|177578.9|177488.9|22
1734025210000|2024-12-12 17:40:10|177597.5|177507.5|177588.3|177498.3|177602.2|177512.2|177576.4|177486.4|25
1734025220000|2024-12-12 17:40:20|177588.2|177498.2|177652.4|177562.4|177658.5|177568.5|177586|177496|17
1734025230000|2024-12-12 17:40:30|177653|177563|177654.3|177564.3|177654.3|177564.3|177647.3|177557.3|12
1734025240000|2024-12-12 17:40:40|177655|177565|177655.1|177565.1|177655.3|177565.3|177650.3|177560.3|6
1734025250000|2024-12-12 17:40:50|177655|177565|177675.6|177545.6|177676.3|177568.6|177648.4|177542|18
1734025260000|2024-12-12 17:41:00|177675.4|177545.4|177696.7|177566.7|177699.4|177569.4|177675.4|177545.4|22
1734025270000|2024-12-12 17:41:10|177697.7|177567.7|177682.4|177552.4|177699.3|177580|177657|177549|22
1734025280000|2024-12-12 17:41:20|177689.6|177559.6|177698.6|177568.6|177698.8|177568.8|177689.6|177559.6|17
1734025290000|2024-12-12 17:41:30|177697.8|177567.8|177675|177585|177698|177585|177669.2|177567.4|14
1734025300000|2024-12-12 17:41:40|177675.7|177585.7|177673.3|177583.3|177676.3|177586.3|177673.3|177583.3|11
1734025310000|2024-12-12 17:41:50|177673.1|177583.1|177660.7|177570.7|177673.1|177583.1|177659|177569|19
1734025320000|2024-12-12 17:42:00|177659.9|177569.9|177649|177559|177679.3|177569.9|177649|177532.6|20
1734025330000|2024-12-12 17:42:10|177649.8|177559.8|177651.8|177561.8|177652.6|177562.6|177644.4|177554.4|15
1734025340000|2024-12-12 17:42:20|177652|177562|177654.9|177564.9|177655.6|177565.6|177651.1|177561.1|16
1734025350000|2024-12-12 17:42:30|177653.9|177563.9|177644.2|177554.2|177654.8|177564.8|177643|177553|17
1734025360000|2024-12-12 17:42:40|177644.4|177554.4|177638.1|177548.1|177645.5|177555.5|177632.3|177542.3|17
1734025370000|2024-12-12 17:42:50|177636.9|177546.9|177636.8|177546.8|177636.9|177546.9|177636.7|177546.7|4
1734025380000|2024-12-12 17:43:00|177636.9|177546.9|177632.9|177542.9|177637.8|177547.8|177629.4|177539.4|14
1734025390000|2024-12-12 17:43:10|177630.9|177540.9|177639.9|177549.9|177642.9|177552.9|177630.7|177540.7|11
1734025400000|2024-12-12 17:43:20|177640.3|177550.3|177638.5|177548.5|177640.3|177550.3|177638.5|177548.5|5
1734025410000|2024-12-12 17:43:30|177638.7|177548.7|177655|177565|177655|177565|177638.7|177548.7|11
1734025420000|2024-12-12 17:43:40|177654.4|177564.4|177656.1|177566.1|177656.7|177566.7|177653.5|177563.5|14
1734025430000|2024-12-12 17:43:50|177655|177565|177652.8|177562.8|177655.2|177565.2|177652.8|177562.8|14
1734025440000|2024-12-12 17:44:00|177653.5|177563.5|177638.7|177548.7|177653.9|177563.9|177636.4|177546.4|21
1734025450000|2024-12-12 17:44:10|177638.3|177548.3|177636.4|177546.4|177638.3|177548.3|177635.4|177545.4|6
1734025460000|2024-12-12 17:44:20|177635.6|177545.6|177655|177565|177655.3|177565.3|177635.6|177545.6|16
1734025470000|2024-12-12 17:44:30|177654|177564|177652.6|177562.6|177656.7|177566.7|177648|177558|10
1734025480000|2024-12-12 17:44:40|177651.5|177561.5|177650.7|177560.7|177652|177562|177650.7|177560.7|3
1734025490000|2024-12-12 17:44:50|177650.5|177560.5|177636.4|177546.4|177651.6|177561.6|177634.2|177544.2|14
1734025500000|2024-12-12 17:45:00|177632.8|177542.8|177597.1|177467.1|177632.8|177542.8|177591.3|177461.3|20
1734025510000|2024-12-12 17:45:10|177596.7|177466.7|177641.6|177551.6|177641.6|177551.6|177589.6|177459.6|20
1734025520000|2024-12-12 17:45:20|177654.3|177564.3|177659.3|177529.3|177678.4|177569.7|177654.3|177529.3|28
1734025530000|2024-12-12 17:45:30|177658.7|177528.7|177654.4|177524.4|177659.9|177529.9|177649.9|177519.9|15
1734025540000|2024-12-12 17:45:40|177653.8|177523.8|177654.4|177524.4|177654.5|177524.5|177646.2|177516.2|15
1734025550000|2024-12-12 17:45:50|177654.2|177524.2|177645.4|177515.4|177654.2|177524.2|177644.3|177514.3|16
1734025560000|2024-12-12 17:46:00|177648|177518|177623|177533|177648|177533.9|177622.4|177508.8|19
1734025570000|2024-12-12 17:46:10|177622.8|177532.8|177612.1|177522.1|177622.8|177532.8|177609.1|177519.1|17
1734025580000|2024-12-12 17:46:20|177612|177522|177609.7|177519.7|177616.3|177526.3|177601.1|177511.1|26
1734025590000|2024-12-12 17:46:30|177608|177518|177600.6|177510.6|177610.7|177520.7|177600.6|177510.6|10
1734025600000|2024-12-12 17:46:40|177600.1|177510.1|177599.7|177509.7|177600.3|177510.3|177597.9|177507.9|11
1734025610000|2024-12-12 17:46:50|177600.3|177510.3|177568.8|177478.8|177600.8|177510.8|177563.3|177473.3|12
1734025620000|2024-12-12 17:47:00|177566.1|177476.1|177571.8|177481.8|177572|177482|177566.1|177476.1|15
1734025630000|2024-12-12 17:47:10|177571.7|177481.7|177574.4|177484.4|177581.3|177491.3|177570.9|177480.9|18
1734025640000|2024-12-12 17:47:20|177579.3|177489.3|177567.4|177477.4|177580.1|177490.1|177567.4|177477.4|14
1734025650000|2024-12-12 17:47:30|177577.1|177487.1|177598.6|177468.6|177598.6|177488.5|177558.9|177468.6|14
1734025660000|2024-12-12 17:47:40|177598.5|177468.5|177603.8|177473.8|177609.7|177487.7|177575.8|177468.5|26
1734025670000|2024-12-12 17:47:50|177605.3|177475.3|177565.1|177475.1|177605.3|177490.6|177562.9|177472.9|23
1734025680000|2024-12-12 17:48:00|177568.6|177478.6|177565|177475|177581.3|177491.3|177565|177475|19
1734025690000|2024-12-12 17:48:10|177564.8|177474.8|177581.6|177491.6|177581.8|177491.8|177564.6|177474.6|13
1734025700000|2024-12-12 17:48:20|177581.4|177491.4|177577|177487|177581.6|177491.6|177564.4|177474.4|15
1734025710000|2024-12-12 17:48:30|177579.1|177489.1|177583.2|177493.2|177583.6|177493.6|177576.9|177486.9|18
1734025720000|2024-12-12 17:48:40|177584.2|177494.2|177585.6|177495.6|177587.4|177497.4|177581|177491|9
1734025730000|2024-12-12 17:48:50|177586.9|177496.9|177583.5|177493.5|177587|177497|177580|177490|17
1734025740000|2024-12-12 17:49:00|177583.2|177493.2|177603|177513|177603|177513|177581.4|177491.4|16
1734025750000|2024-12-12 17:49:10|177592.4|177502.4|177586.9|177496.9|177619.6|177511.2|177584.2|177483.6|20
1734025760000|2024-12-12 17:49:20|177583.4|177493.4|177634.4|177544.4|177643.2|177553.2|177583.4|177493.4|22
1734025770000|2024-12-12 17:49:30|177632.8|177542.8|177637.9|177547.9|177642.3|177552.3|177629.3|177539.3|14
1734025780000|2024-12-12 17:49:40|177638|177548|177635.1|177545.1|177640.2|177550.2|177627.3|177537.3|14
1734025790000|2024-12-12 17:49:50|177635|177545|177630.2|177540.2|177639.5|177549.5|177630.2|177540.2|13
1734025800000|2024-12-12 17:50:00|177631.3|177541.3|177628|177538|177642|177552|177628|177538|18
1734025810000|2024-12-12 17:50:10|177628.4|177538.4|177637|177547|177639.8|177549.8|177627.2|177537.2|12
1734025820000|2024-12-12 17:50:20|177637.2|177547.2|177634.8|177544.8|177638.1|177548.1|177629.8|177539.8|10
1734025830000|2024-12-12 17:50:30|177635.1|177545.1|177628.2|177538.2|177635.4|177545.4|177628.2|177538.2|11
1734025840000|2024-12-12 17:50:40|177630|177540|177629.3|177539.3|177641|177540|177607.6|177497.1|19
1734025850000|2024-12-12 17:50:50|177630.3|177540.3|177632.4|177542.4|177638.5|177548.5|177629.3|177539.3|16
1734025860000|2024-12-12 17:51:00|177632.6|177542.6|177629.9|177539.9|177638.8|177548.8|177628.6|177538.6|13
1734025870000|2024-12-12 17:51:10|177630.7|177540.7|177632.8|177542.8|177637.8|177547.8|177630.2|177540.2|15
1734025880000|2024-12-12 17:51:20|177633.6|177543.6|177633.3|177543.3|177639.5|177549.5|177630.3|177540.3|12
1734025890000|2024-12-12 17:51:30|177633.9|177543.9|177641.4|177551.4|177641.4|177551.4|177633.9|177543.9|7
1734025900000|2024-12-12 17:51:40|177640.9|177550.9|177662.6|177572.6|177673.8|177583.8|177639.8|177549.8|16
1734025910000|2024-12-12 17:51:50|177658.7|177568.7|177653.3|177563.3|177662.7|177572.7|177641.4|177551.4|29
1734025920000|2024-12-12 17:52:00|177655.1|177565.1|177657.9|177567.9|177660.1|177570.1|177650|177560|17
1734025930000|2024-12-12 17:52:10|177656.9|177566.9|177657.9|177567.9|177657.9|177567.9|177656.7|177566.7|4
1734025940000|2024-12-12 17:52:20|177654.7|177564.7|177657.5|177567.5|177658.3|177568.3|177651.1|177561.1|14
1734025950000|2024-12-12 17:52:30|177653.1|177563.1|177655.6|177565.6|177658.5|177568.5|177643.3|177553.3|18
1734025960000|2024-12-12 17:52:40|177655.9|177565.9|177682.7|177552.7|177682.7|177576.6|177643.4|177552.7|13
1734025970000|2024-12-12 17:52:50|177682.4|177552.4|177696.6|177566.6|177698.6|177568.6|177672.9|177542.9|19
1734025980000|2024-12-12 17:53:00|177697.3|177567.3|177679.4|177589.4|177699.8|177591.6|177678.7|177567.3|11
1734025990000|2024-12-12 17:53:10|177681.7|177591.7|177680.9|177590.9|177683.3|177593.3|177679.4|177589.4|6
1734026000000|2024-12-12 17:53:20|177680.1|177590.1|177655.5|177565.5|177680.1|177590.1|177654.4|177564.4|14
1734026010000|2024-12-12 17:53:30|177655|177565|177650.5|177560.5|177655|177565|177646.2|177556.2|18
1734026020000|2024-12-12 17:53:40|177650|177560|177632.5|177542.5|177650.3|177560.3|177628.8|177538.8|21
1734026030000|2024-12-12 17:53:50|177632.6|177542.6|177637.5|177547.5|177641|177551|177632.6|177542.6|16
1734026040000|2024-12-12 17:54:00|177637.4|177547.4|177634|177544|177637.4|177547.4|177633|177543|13
1734026050000|2024-12-12 17:54:10|177633.8|177543.8|177641|177551|177651.3|177561.3|177627.3|177537.3|20
1734026060000|2024-12-12 17:54:20|177640.9|177550.9|177639|177549|177650.2|177560.2|177631.3|177541.3|22
1734026070000|2024-12-12 17:54:30|177640|177550|177652.7|177562.7|177654.7|177564.7|177640|177550|23
1734026080000|2024-12-12 17:54:40|177651.8|177561.8|177649.1|177559.1|177651.9|177561.9|177633.5|177543.5|18
1734026090000|2024-12-12 17:54:50|177651.4|177561.4|177651.1|177561.1|177651.6|177561.6|177650.4|177560.4|9
1734026100000|2024-12-12 17:55:00|177651.3|177561.3|177651.8|177561.8|177657.9|177567.9|177649.2|177559.2|15
1734026110000|2024-12-12 17:55:10|177638.4|177548.4|177679.3|177549.3|177686.5|177556.5|177624.5|177534.5|28
1734026120000|2024-12-12 17:55:20|177679.2|177549.2|177661.1|177531.1|177686.6|177556.6|177661.1|177531.1|25
1734026130000|2024-12-12 17:55:30|177675.2|177545.2|177655|177565|177676.9|177570.6|177649.3|177543.6|16
1734026140000|2024-12-12 17:55:40|177650.8|177560.8|177643.3|177553.3|177652.4|177562.4|177637|177547|20
1734026150000|2024-12-12 17:55:50|177642.6|177552.6|177623.5|177533.5|177649|177559|177621.5|177531.5|21
1734026160000|2024-12-12 17:56:00|177629.5|177539.5|177606.7|177516.7|177629.5|177539.5|177602|177512|10
1734026170000|2024-12-12 17:56:10|177603.3|177513.3|177599.2|177509.2|177604.8|177514.8|177596.6|177506.6|19
1734026180000|2024-12-12 17:56:20|177597.6|177507.6|177592.5|177502.5|177603|177513|177592.5|177502.5|14
1734026190000|2024-12-12 17:56:30|177599.8|177509.8|177599.5|177509.5|177601|177511|177581.1|177491.1|19
1734026200000|2024-12-12 17:56:40|177601.1|177511.1|177615.7|177525.7|177615.7|177525.7|177601.1|177511.1|5
1734026210000|2024-12-12 17:56:50|177615.5|177525.5|177603.8|177513.8|177615.5|177525.5|177597|177507|13
1734026220000|2024-12-12 17:57:00|177611.8|177521.8|177632.5|177542.5|177633|177543|177606.1|177516.1|20
1734026230000|2024-12-12 17:57:10|177636.4|177546.4|177657.5|177567.5|177657.5|177567.5|177635.7|177545.7|16
1734026240000|2024-12-12 17:57:20|177655.5|177565.5|177658.9|177568.9|177672.6|177570.9|177648|177541.2|28
1734026250000|2024-12-12 17:57:30|177659.1|177569.1|177632.5|177542.5|177665.1|177575.1|177627.9|177537.9|29
1734026260000|2024-12-12 17:57:40|177632.7|177542.7|177632.7|177542.7|177635.9|177545.9|177628.9|177538.9|18
1734026270000|2024-12-12 17:57:50|177633.6|177543.6|177631.3|177541.3|177647.1|177557.1|177629.9|177539.9|17
1734026280000|2024-12-12 17:58:00|177632.4|177542.4|177627|177537|177632.4|177542.4|177622.4|177532.4|10
1734026290000|2024-12-12 17:58:10|177627.4|177537.4|177626.8|177536.8|177628.1|177538.1|177620.8|177530.8|8
1734026300000|2024-12-12 17:58:20|177627|177537|177627.5|177537.5|177628.2|177538.2|177626.4|177536.4|8
1734026310000|2024-12-12 17:58:30|177629.1|177539.1|177627.4|177537.4|177629.1|177539.1|177627.4|177537.4|5
1734026320000|2024-12-12 17:58:40|177628|177538|177628.2|177538.2|177628.2|177538.2|177622.7|177532.7|7
1734026330000|2024-12-12 17:58:50|177624.6|177534.6|177606.7|177516.7|177624.6|177534.6|177606.7|177516.7|14
1734026340000|2024-12-12 17:59:00|177614|177524|177584.1|177494.1|177614|177524|177584.1|177494.1|19
1734026350000|2024-12-12 17:59:10|177589|177499|177605.3|177515.3|177606.5|177516.5|177589|177499|15
1734026360000|2024-12-12 17:59:20|177602.6|177512.6|177602.5|177512.5|177605.8|177515.8|177590.7|177500.7|18
1734026370000|2024-12-12 17:59:30|177601.7|177511.7|177592.3|177502.3|177605.3|177515.3|177589.5|177499.5|15
1734026380000|2024-12-12 17:59:40|177593.7|177503.7|177600.6|177510.6|177603.6|177513.6|177591.1|177501.1|16
1734026390000|2024-12-12 17:59:50|177596.1|177506.1|177611.4|177481.4|177620.5|177510.6|177593.6|177481.4|19
1734026400000|2024-12-12 18:00:00|177587.6|177497.6|177574.9|177484.9|177597.1|177507.1|177552|177462|28
1734026410000|2024-12-12 18:00:10|177575.5|177485.5|177584|177494|177590|177500|177575.4|177485.4|20
1734026420000|2024-12-12 18:00:20|177582|177492|177564.8|177474.8|177582|177492|177561.8|177471.8|23
1734026430000|2024-12-12 18:00:30|177563.1|177473.1|177549.7|177459.7|177566.8|177476.8|177549.7|177459.7|26
1734026440000|2024-12-12 18:00:40|177550.2|177460.2|177597.5|177467.5|177598.7|177475.5|177550.2|177460.2|21
1734026450000|2024-12-12 18:00:50|177597.2|177467.2|177596.9|177466.9|177603.2|177473.2|177596.5|177466.5|17
1734026460000|2024-12-12 18:01:00|177596.8|177466.8|177578.9|177488.9|177596.8|177491.3|177570.3|177466.8|26
1734026470000|2024-12-12 18:01:10|177578.8|177488.8|177575.6|177485.6|177578.8|177488.8|177570.1|177480.1|15
1734026480000|2024-12-12 18:01:20|177571.4|177481.4|177576.8|177446.8|177608.6|177492.8|177559.2|177441.5|32
1734026490000|2024-12-12 18:01:30|177576.9|177446.9|177583.2|177453.2|177586.6|177456.6|177574.2|177444.2|26
1734026500000|2024-12-12 18:01:40|177581.6|177451.6|177594.2|177464.2|177603.9|177493.7|177565|177451.6|19
1734026510000|2024-12-12 18:01:50|177603.6|177473.6|177581.1|177491.1|177604.4|177495.3|177574.4|177469.2|14
1734026520000|2024-12-12 18:02:00|177581.7|177491.7|177604.1|177514.1|177621.3|177517.6|177578.4|177477.2|27
1734026530000|2024-12-12 18:02:10|177602.9|177512.9|177618.3|177528.3|177632.9|177534.6|177601.6|177497.4|30
1734026540000|2024-12-12 18:02:20|177616.9|177526.9|177646.5|177556.5|177650.1|177560.1|177616.9|177526.9|25
1734026550000|2024-12-12 18:02:30|177653.4|177563.4|177656.4|177566.4|177661.3|177571.3|177639.4|177549.4|28
1734026560000|2024-12-12 18:02:40|177668.1|177578.1|177675.7|177585.7|177694.6|177595|177668.1|177557.8|32
1734026570000|2024-12-12 18:02:50|177673.5|177583.5|177670.5|177580.5|177679.6|177589.6|177652.3|177562.3|30
1734026580000|2024-12-12 18:03:00|177670.7|177580.7|177657.4|177567.4|177688|177588.3|177657.4|177547.3|22
1734026590000|2024-12-12 18:03:10|177660.4|177570.4|177655.4|177565.4|177670.6|177580.6|177652.4|177562.4|18
1734026600000|2024-12-12 18:03:20|177655.3|177565.3|177676.5|177586.5|177676.6|177586.6|177655.3|177565.3|20
1734026610000|2024-12-12 18:03:30|177677.9|177587.9|177681.4|177591.4|177688.5|177598.5|177677.9|177587.9|15
1734026620000|2024-12-12 18:03:40|177685.1|177595.1|177687|177597|177687.6|177597.6|177678.5|177588.5|22
1734026630000|2024-12-12 18:03:50|177688|177598|177688.1|177598.1|177688.1|177598.1|177680.3|177590.3|13
1734026640000|2024-12-12 18:04:00|177683.2|177593.2|177675.7|177585.7|177687.4|177597.4|177675.7|177585.7|24
1734026650000|2024-12-12 18:04:10|177672.9|177582.9|177688.3|177598.3|177688.3|177598.3|177672.9|177582.9|13
1734026660000|2024-12-12 18:04:20|177685.3|177595.3|177723.8|177593.8|177726.8|177596.8|177684.1|177591.5|14
1734026670000|2024-12-12 18:04:30|177725.7|177595.7|177693.8|177603.8|177730.2|177611|177685.4|177592.2|21
1734026680000|2024-12-12 18:04:40|177694.6|177604.6|177725.9|177635.9|177728.1|177638.1|177687.2|177597.2|22
1734026690000|2024-12-12 18:04:50|177727.5|177637.5|177737.4|177647.4|177742.8|177652.8|177724.2|177634.2|23
1734026700000|2024-12-12 18:05:00|177737.7|177647.7|177757.2|177627.2|177764.9|177658.1|177727.6|177627.2|24
1734026710000|2024-12-12 18:05:10|177756.7|177626.7|177768.8|177638.8|177773.9|177643.9|177756.6|177626.6|24
1734026720000|2024-12-12 18:05:20|177774.3|177644.3|177766.9|177636.9|177774.3|177660.3|177729|177625|17
1734026730000|2024-12-12 18:05:30|177765.7|177635.7|177752.9|177662.9|177788.6|177668.2|177752.2|177635.5|21
1734026740000|2024-12-12 18:05:40|177759|177669|177755.5|177665.5|177787.9|177669|177754|177640.4|24
1734026750000|2024-12-12 18:05:50|177755.3|177665.3|177759.9|177629.9|177759.9|177669.5|177736.5|177629.9|26
1734026760000|2024-12-12 18:06:00|177758.3|177628.3|177741.4|177651.4|177758.3|177652.7|177733.7|177622.3|19
1734026770000|2024-12-12 18:06:10|177739|177649|177735.9|177645.9|177755.6|177651|177722.7|177617.2|25
1734026780000|2024-12-12 18:06:20|177731.8|177641.8|177730.4|177640.4|177741.9|177651.9|177730.4|177640.4|22
1734026790000|2024-12-12 18:06:30|177731.8|177641.8|177726.8|177636.8|177733.3|177643.3|177726.3|177636.3|10
1734026800000|2024-12-12 18:06:40|177727.4|177637.4|177718.9|177628.9|177728.2|177638.2|177718.5|177628.5|19
1734026810000|2024-12-12 18:06:50|177719.1|177629.1|177721.2|177631.2|177730.4|177640.4|177719.1|177629.1|12
1734026820000|2024-12-12 18:07:00|177721.4|177631.4|177722.6|177592.6|177738.1|177632.7|177720.1|177591.4|25
1734026830000|2024-12-12 18:07:10|177722.5|177592.5|177722.4|177592.4|177723.7|177593.7|177722.4|177592.4|5
1734026840000|2024-12-12 18:07:20|177722.3|177592.3|177685.6|177595.6|177722.3|177611.8|177680.1|177590.1|18
1734026850000|2024-12-12 18:07:30|177685.7|177595.7|177728|177598|177736.6|177625.8|177685.7|177595.7|21
1734026860000|2024-12-12 18:07:40|177727.8|177597.8|177710.3|177620.3|177729.5|177622.1|177705.3|177594.4|17
1734026870000|2024-12-12 18:07:50|177707.4|177617.4|177704.9|177614.9|177707.4|177617.4|177700.6|177610.6|14
1734026880000|2024-12-12 18:08:00|177702.2|177612.2|177705.3|177615.3|177705.3|177615.3|177696.8|177606.8|14
1734026890000|2024-12-12 18:08:10|177705.1|177615.1|177709.3|177619.3|177713.5|177623.5|177705.1|177615.1|10
1734026900000|2024-12-12 18:08:20|177705.8|177615.8|177746.7|177616.7|177748.5|177629|177705.7|177608.7|24
1734026910000|2024-12-12 18:08:30|177748.8|177618.8|177732.3|177642.3|177749.6|177642.8|177731.4|177618.8|8
1734026920000|2024-12-12 18:08:40|177732.8|177642.8|177730.8|177640.8|177736.5|177646.5|177725.6|177635.6|20
1734026930000|2024-12-12 18:08:50|177729.8|177639.8|177730.8|177640.8|177733.1|177643.1|177729.8|177639.8|9
1734026940000|2024-12-12 18:09:00|177733.5|177643.5|177709.3|177619.3|177735|177645|177709.3|177619.3|22
1734026950000|2024-12-12 18:09:10|177708.5|177618.5|177705.9|177615.9|177711.4|177621.4|177704.7|177614.7|16
1734026960000|2024-12-12 18:09:20|177705.6|177615.6|177686.4|177596.4|177706.1|177616.1|177685.2|177595.2|18
1734026970000|2024-12-12 18:09:30|177686.1|177596.1|177677.3|177587.3|177686.2|177596.2|177676.1|177586.1|14
1734026980000|2024-12-12 18:09:40|177678.2|177588.2|177679.8|177589.8|177683.8|177593.8|177677.1|177587.1|16
1734026990000|2024-12-12 18:09:50|177680.1|177590.1|177679.5|177589.5|177682.6|177592.6|177671.1|177581.1|17
1734027000000|2024-12-12 18:10:00|177679.8|177589.8|177653.5|177563.5|177679.8|177589.8|177629.7|177539.7|20
1734027010000|2024-12-12 18:10:10|177653.3|177563.3|177695.5|177565.5|177695.9|177586.2|177652.5|177562.2|18
1734027020000|2024-12-12 18:10:20|177695.7|177565.7|177680.8|177590.8|177697.7|177591.7|177676.4|177565.7|22
1734027030000|2024-12-12 18:10:30|177683.5|177593.5|177675.6|177585.6|177683.5|177593.5|177675.6|177585.6|12
1734027040000|2024-12-12 18:10:40|177675.8|177585.8|177682.6|177592.6|177683.3|177593.3|177675.3|177585.3|16
1734027050000|2024-12-12 18:10:50|177687.5|177597.5|177694.6|177604.6|177706.1|177616.1|177685.6|177595.6|26
1734027060000|2024-12-12 18:11:00|177693.9|177603.9|177701.8|177611.8|177705|177615|177692.9|177602.9|18
1734027070000|2024-12-12 18:11:10|177702.8|177612.8|177705.1|177615.1|177707.2|177617.2|177698.2|177608.2|20
1734027080000|2024-12-12 18:11:20|177704.3|177614.3|177711.8|177621.8|177714.1|177624.1|177704.3|177614.3|13
1734027090000|2024-12-12 18:11:30|177724.6|177634.6|177726.2|177636.2|177729.7|177639.7|177712.7|177622.7|15
1734027100000|2024-12-12 18:11:40|177727.5|177637.5|177710.9|177620.9|177730.9|177640.9|177709.6|177619.6|15
1734027110000|2024-12-12 18:11:50|177713|177623|177725.6|177635.6|177731.3|177641.3|177710.7|177620.7|14
1734027120000|2024-12-12 18:12:00|177727.5|177637.5|177736.5|177646.5|177748.2|177658.2|177727.5|177637.5|23
1734027130000|2024-12-12 18:12:10|177736.7|177646.7|177773.6|177643.6|177775.7|177667.7|177736.7|177633.7|18
1734027140000|2024-12-12 18:12:20|177753.6|177663.6|177733.8|177643.8|177753.6|177663.6|177724.1|177634.1|19
1734027150000|2024-12-12 18:12:30|177733.2|177643.2|177728.9|177638.9|177739.8|177649.8|177724.9|177634.9|24
1734027160000|2024-12-12 18:12:40|177729|177639|177726.2|177636.2|177735|177645|177726.2|177636.2|18
1734027170000|2024-12-12 18:12:50|177715.2|177625.2|177708.6|177618.6|177731|177632.2|177703.2|177599.3|27
1734027180000|2024-12-12 18:13:00|177709.7|177619.7|177707.1|177617.1|177719.3|177629.3|177704.5|177614.5|19
1734027190000|2024-12-12 18:13:10|177707.3|177617.3|177709.3|177619.3|177712.7|177622.7|177707.3|177617.3|14
1734027200000|2024-12-12 18:13:20|177705.6|177615.6|177730|177640|177736.5|177640.8|177703.6|177606.5|21
1734027210000|2024-12-12 18:13:30|177730.6|177640.6|177732.2|177642.2|177736.1|177646.1|177730.6|177640.6|14
1734027220000|2024-12-12 18:13:40|177730.5|177640.5|177730|177640|177730.7|177640.7|177712.6|177622.6|22
1734027230000|2024-12-12 18:13:50|177732.4|177642.4|177742.8|177652.8|177765.9|177660.2|177730.6|177635.9|19
1734027240000|2024-12-12 18:14:00|177741.5|177651.5|177733.9|177643.9|177751.1|177661.1|177732|177642|17
1734027250000|2024-12-12 18:14:10|177731.9|177641.9|177745.4|177615.4|177760.9|177641.9|177724.1|177605|23
1734027260000|2024-12-12 18:14:20|177750.1|177620.1|177735.8|177645.8|177756.8|177649.6|177730.3|177611.3|24
1734027270000|2024-12-12 18:14:30|177735.4|177645.4|177751.8|177661.8|177751.8|177661.8|177729.2|177639.2|20
1734027280000|2024-12-12 18:14:40|177752.7|177662.7|177754.3|177664.3|177754.3|177664.3|177751.8|177661.8|5
1734027290000|2024-12-12 18:14:50|177753.2|177663.2|177762.6|177672.6|177762.6|177672.6|177753.2|177663.2|18
1734027300000|2024-12-12 18:15:00|177763.9|177673.9|177759.2|177669.2|177763.9|177673.9|177755.3|177665.3|19
1734027310000|2024-12-12 18:15:10|177759.4|177669.4|177762.8|177672.8|177762.8|177672.8|177756.2|177666.2|13
1734027320000|2024-12-12 18:15:20|177762.6|177672.6|177763.4|177673.4|177763.4|177673.4|177759.1|177669.1|5
1734027330000|2024-12-12 18:15:30|177759.2|177669.2|177759.8|177669.8|177763.4|177673.4|177759.2|177669.2|6
1734027340000|2024-12-12 18:15:40|177760|177670|177756.1|177666.1|177760|177670|177755.6|177665.6|11
1734027350000|2024-12-12 18:15:50|177756.6|177666.6|177735.3|177645.3|177760.3|177670.3|177735.3|177645.3|12
1734027360000|2024-12-12 18:16:00|177737.9|177647.9|177773.8|177643.8|177773.8|177670|177726|177636|24
1734027370000|2024-12-12 18:16:10|177773.1|177643.1|177754|177664|177773.8|177664|177752.7|177642.7|13
1734027380000|2024-12-12 18:16:20|177754.1|177664.1|177755.1|177665.1|177758.5|177668.5|177754.1|177664.1|10
1734027390000|2024-12-12 18:16:30|177758.6|177668.6|177754.1|177664.1|177759|177669|177754.1|177664.1|9
1734027400000|2024-12-12 18:16:40|177754.6|177664.6|177762.2|177672.2|177771.1|177681.1|177754.6|177664.6|11
1734027410000|2024-12-12 18:16:50|177759.5|177669.5|177757.7|177667.7|177759.5|177669.5|177755.1|177665.1|9
1734027420000|2024-12-12 18:17:00|177752.5|177662.5|177753.2|177663.2|177756.8|177666.8|177740.7|177650.7|21
1734027430000|2024-12-12 18:17:10|177745.3|177655.3|177744.1|177654.1|177763.5|177673.5|177744.1|177654.1|20
1734027440000|2024-12-12 18:17:20|177752.2|177662.2|177754.4|177664.4|177757.4|177667.4|177750.1|177660.1|15
1734027450000|2024-12-12 18:17:30|177753.9|177663.9|177733.4|177643.4|177753.9|177663.9|177728.1|177638.1|22
1734027460000|2024-12-12 18:17:40|177733.3|177643.3|177734.1|177644.1|177734.1|177644.1|177732.8|177642.8|5
1734027470000|2024-12-12 18:17:50|177734.6|177644.6|177732.1|177642.1|177734.6|177644.6|177719.8|177629.8|23
1734027480000|2024-12-12 18:18:00|177727.5|177637.5|177727.2|177637.2|177734.1|177644.1|177720.3|177630.3|19
1734027490000|2024-12-12 18:18:10|177726.6|177636.6|177729.3|177639.3|177734|177644|177726.1|177636.1|8
1734027500000|2024-12-12 18:18:20|177726.7|177636.7|177722.1|177592.1|177735.2|177645.2|177713.9|177583.9|24
1734027510000|2024-12-12 18:18:30|177719.6|177589.6|177701.2|177611.2|177719.6|177611.4|177692.3|177589.6|25
1734027520000|2024-12-12 18:18:40|177701|177611|177706.2|177616.2|177733.9|177634.2|177700.9|177589.6|24
1734027530000|2024-12-12 18:18:50|177706|177616|177707.1|177617.1|177707.1|177617.1|177699.2|177609.2|16
1734027540000|2024-12-12 18:19:00|177703.7|177613.7|177704.5|177614.5|177712.4|177622.4|177703.3|177613.3|16
1734027550000|2024-12-12 18:19:10|177704.2|177614.2|177701.1|177611.1|177708.5|177618.5|177701.1|177611.1|11
1734027560000|2024-12-12 18:19:20|177703.2|177613.2|177700.2|177610.2|177721.3|177631.3|177698.4|177608.4|18
1734027570000|2024-12-12 18:19:30|177698.6|177608.6|177701.3|177611.3|177706.8|177616.8|177689|177599|17
1734027580000|2024-12-12 18:19:40|177701.7|177611.7|177708.9|177618.9|177710.1|177620.1|177701.7|177611.7|11
1734027590000|2024-12-12 18:19:50|177708.5|177618.5|177706.1|177616.1|177708.5|177618.5|177702.4|177612.4|7
1734027600000|2024-12-12 18:20:00|177707.2|177617.2|177709.4|177619.4|177710.7|177620.7|177697.7|177607.7|12
1734027610000|2024-12-12 18:20:10|177705.9|177615.9|177703.7|177613.7|177705.9|177615.9|177701.8|177611.8|7
1734027620000|2024-12-12 18:20:20|177705.3|177615.3|177706.8|177616.8|177710.3|177620.3|177699.2|177609.2|14
1734027630000|2024-12-12 18:20:30|177705.1|177615.1|177710|177620|177710.1|177620.1|177705.1|177615.1|11
1734027640000|2024-12-12 18:20:40|177710.7|177620.7|177733.4|177643.4|177735.3|177645.3|177707.3|177617.3|21
1734027650000|2024-12-12 18:20:50|177731.5|177641.5|177729.3|177639.3|177735.8|177645.8|177722.5|177632.5|15
1734027660000|2024-12-12 18:21:00|177735.6|177645.6|177719.3|177629.3|177735.6|177645.6|177719.3|177629.3|18
1734027670000|2024-12-12 18:21:10|177724.2|177634.2|177723.8|177633.8|177725|177635|177710.2|177620.2|15
1734027680000|2024-12-12 18:21:20|177721.7|177631.7|177716.9|177626.9|177724.6|177634.6|177716.9|177626.9|13
1734027690000|2024-12-12 18:21:30|177717.5|177627.5|177738.4|177648.4|177742.1|177652.1|177710.6|177620.6|17
1734027700000|2024-12-12 18:21:40|177741.6|177651.6|177745.9|177655.9|177747.8|177657.8|177732.7|177642.7|23
1734027710000|2024-12-12 18:21:50|177746.1|177656.1|177753.1|177663.1|177762.6|177672.6|177746.1|177656.1|26
1734027720000|2024-12-12 18:22:00|177754.4|177664.4|177760.1|177670.1|177760.7|177670.7|177752.4|177662.4|18
1734027730000|2024-12-12 18:22:10|177759.9|177669.9|177754.1|177664.1|177759.9|177669.9|177751.4|177661.4|12
1734027740000|2024-12-12 18:22:20|177753.7|177663.7|177755.3|177665.3|177759|177669|177749.3|177659.3|15
1734027750000|2024-12-12 18:22:30|177755|177665|177759.3|177669.3|177759.9|177669.9|177728.5|177638.5|27
1734027760000|2024-12-12 18:22:40|177756.9|177666.9|177781.9|177651.9|177781.9|177677.7|177755.5|177648.8|22
1734027770000|2024-12-12 18:22:50|177767|177677|177761|177671|177767|177677|177759.3|177669.3|15
1734027780000|2024-12-12 18:23:00|177761.1|177671.1|177751.3|177661.3|177761.1|177671.1|177741.8|177651.8|24
1734027790000|2024-12-12 18:23:10|177750.6|177660.6|177751.1|177661.1|177759.2|177669.2|177750.6|177660.6|18
1734027800000|2024-12-12 18:23:20|177751.7|177661.7|177754.6|177664.6|177758|177668|177751.6|177661.6|17
1734027810000|2024-12-12 18:23:30|177754|177664|177753.4|177663.4|177759.3|177669.3|177750|177660|13
1734027820000|2024-12-12 18:23:40|177750.5|177660.5|177748.3|177658.3|177750.5|177660.5|177748.3|177658.3|7
1734027830000|2024-12-12 18:23:50|177748.8|177658.8|177762.9|177672.9|177778.9|177673.4|177747.2|177647|18
1734027840000|2024-12-12 18:24:00|177762.7|177672.7|177752.8|177662.8|177762.7|177672.7|177750.7|177660.7|15
1734027850000|2024-12-12 18:24:10|177752.6|177662.6|177750.8|177660.8|177756.6|177666.6|177748.8|177658.8|17
1734027860000|2024-12-12 18:24:20|177750.9|177660.9|177752.3|177662.3|177753.9|177663.9|177748.3|177658.3|16
1734027870000|2024-12-12 18:24:30|177751.6|177661.6|177733.8|177643.8|177751.6|177661.6|177731.3|177641.3|13
1734027880000|2024-12-12 18:24:40|177732.2|177642.2|177752.7|177662.7|177754.3|177664.3|177728.3|177638.3|24
1734027890000|2024-12-12 18:24:50|177751.2|177661.2|177743|177653|177751.2|177661.2|177733.2|177643.2|13
1734027900000|2024-12-12 18:25:00|177730.2|177640.2|177741.5|177651.5|177746.2|177656.2|177729.7|177639.7|18
1734027910000|2024-12-12 18:25:10|177741.1|177651.1|177755.2|177665.2|177755.5|177665.5|177741.1|177651.1|6
1734027920000|2024-12-12 18:25:20|177755.7|177665.7|177746.5|177656.5|177756.9|177666.9|177739.2|177649.2|10
1734027930000|2024-12-12 18:25:30|177740.3|177650.3|177739.1|177649.1|177754.1|177650.6|177716.7|177621.7|22
1734027940000|2024-12-12 18:25:40|177736.1|177646.1|177733.9|177643.9|177741|177651|177724.4|177634.4|27
1734027950000|2024-12-12 18:25:50|177746.1|177656.1|177735.5|177645.5|177748.8|177658.8|177731.8|177641.8|17
1734027960000|2024-12-12 18:26:00|177738.8|177648.8|177735.8|177645.8|177748.1|177658.1|177735.3|177645.3|18
1734027970000|2024-12-12 18:26:10|177736.9|177646.9|177736.9|177646.9|177739.7|177649.7|177728.1|177638.1|19
1734027980000|2024-12-12 18:26:20|177737.4|177647.4|177735.1|177645.1|177738.3|177648.3|177733.9|177643.9|18
1734027990000|2024-12-12 18:26:30|177730.3|177640.3|177732.2|177642.2|177734.2|177644.2|177724.1|177634.1|21
1734028000000|2024-12-12 18:26:40|177732|177642|177710.6|177620.6|177733|177643|177710.6|177620.6|20
1734028010000|2024-12-12 18:26:50|177713.4|177623.4|177719.9|177629.9|177727|177637|177712.1|177622.1|12
1734028020000|2024-12-12 18:27:00|177720.5|177630.5|177714|177624|177731.8|177641.8|177713.4|177623.4|25
1734028030000|2024-12-12 18:27:10|177713.8|177623.8|177708.9|177618.9|177713.8|177623.8|177703|177613|21
1734028040000|2024-12-12 18:27:20|177709.9|177619.9|177707.7|177617.7|177709.9|177619.9|177704.1|177614.1|13
1734028050000|2024-12-12 18:27:30|177711.9|177621.9|177709.1|177619.1|177716.9|177626.9|177706.9|177616.9|11
1734028060000|2024-12-12 18:27:40|177708.8|177618.8|177704.5|177614.5|177724.8|177634.8|177704.5|177614.5|13
1734028070000|2024-12-12 18:27:50|177707.5|177617.5|177719.8|177629.8|177723.1|177633.1|177704.2|177614.2|15
1734028080000|2024-12-12 18:28:00|177720.6|177630.6|177727.4|177637.4|177728.9|177638.9|177717.2|177627.2|14
1734028090000|2024-12-12 18:28:10|177728.3|177638.3|177726|177636|177731|177641|177721.2|177631.2|12
1734028100000|2024-12-12 18:28:20|177728|177638|177729|177639|177733.5|177643.5|177723.2|177633.2|8
1734028110000|2024-12-12 18:28:30|177730.2|177640.2|177727.5|177637.5|177731.6|177641.6|177725.5|177635.5|10
1734028120000|2024-12-12 18:28:40|177729.7|177639.7|177757.1|177627.1|177768.7|177662.1|177724.3|177627.1|11
1734028130000|2024-12-12 18:28:50|177767.6|177637.6|177749.7|177659.7|177767.6|177659.7|177733.7|177637.6|24
1734028140000|2024-12-12 18:29:00|177747.7|177657.7|177761.5|177671.5|177781.7|177671.5|177741.1|177646.3|19
1734028150000|2024-12-12 18:29:10|177757.5|177667.5|177759.3|177669.3|177765|177675|177756|177666|13
1734028160000|2024-12-12 18:29:20|177764.2|177674.2|177776.5|177686.5|177777|177687|177762.9|177672.9|22
1734028170000|2024-12-12 18:29:30|177782.3|177692.3|177776.5|177686.5|177782.3|177692.3|177776.3|177686.3|8
1734028180000|2024-12-12 18:29:40|177776.3|177686.3|177775.8|177685.8|177776.3|177686.3|177768.9|177678.9|14
1734028190000|2024-12-12 18:29:50|177775.5|177685.5|177775.2|177685.2|177780|177690|177773.5|177683.5|12
1734028200000|2024-12-12 18:30:00|177775.4|177685.4|177773.2|177683.2|177775.9|177685.9|177772.3|177682.3|11
1734028210000|2024-12-12 18:30:10|177773.5|177683.5|177761.4|177671.4|177773.7|177683.7|177761.4|177671.4|11
1734028220000|2024-12-12 18:30:20|177767.5|177677.5|177755.3|177665.3|177768.4|177678.4|177755.3|177665.3|9
1734028230000|2024-12-12 18:30:30|177756.2|177666.2|177758.5|177668.5|177758.8|177668.8|177756.2|177666.2|7
1734028240000|2024-12-12 18:30:40|177758.9|177668.9|177773.9|177683.9|177776.1|177686.1|177758.9|177668.9|13
1734028250000|2024-12-12 18:30:50|177774.1|177684.1|177768.1|177678.1|177775.9|177685.9|177765.7|177675.7|12
1734028260000|2024-12-12 18:31:00|177763.9|177673.9|177774.5|177684.5|177774.5|177684.5|177763.9|177673.9|15
1734028270000|2024-12-12 18:31:10|177775.1|177685.1|177784.7|177694.7|177786.6|177696.6|177774.8|177684.8|15
1734028280000|2024-12-12 18:31:20|177779.5|177689.5|177780.8|177690.8|177780.8|177690.8|177776.9|177686.9|9
1734028290000|2024-12-12 18:31:30|177780|177690|177772.9|177682.9|177781|177691|177772.9|177682.9|19
1734028300000|2024-12-12 18:31:40|177773.7|177683.7|177766.3|177676.3|177773.7|177683.7|177766.3|177676.3|10
1734028310000|2024-12-12 18:31:50|177767|177677|177769.7|177679.7|177770|177680|177767|177677|6
1734028320000|2024-12-12 18:32:00|177769.8|177679.8|177769.8|177679.8|177770.7|177680.7|177768.2|177678.2|14
1734028330000|2024-12-12 18:32:10|177769.5|177679.5|177768.5|177678.5|177770|177680|177767.7|177677.7|7
1734028340000|2024-12-12 18:32:20|177769.2|177679.2|177765.5|177675.5|177769.4|177679.4|177764.4|177674.4|11
1734028350000|2024-12-12 18:32:30|177755.6|177665.6|177767.8|177677.8|177767.8|177677.8|177755.6|177665.6|7
1734028360000|2024-12-12 18:32:40|177769.8|177679.8|177776.2|177686.2|177780.9|177690.9|177768.3|177678.3|13
1734028370000|2024-12-12 18:32:50|177775.9|177685.9|177776.7|177686.7|177780.2|177690.2|177775.9|177685.9|4
1734028380000|2024-12-12 18:33:00|177777.6|177687.6|177783.6|177693.6|177784.5|177694.5|177777.6|177687.6|8
1734028390000|2024-12-12 18:33:10|177784.5|177694.5|177777.8|177687.8|177784.5|177694.5|177777.8|177687.8|6
1734028400000|2024-12-12 18:33:20|177777|177687|177777.9|177687.9|177777.9|177687.9|177777|177687|7
1734028410000|2024-12-12 18:33:30|177777.7|177687.7|177776.2|177686.2|177777.9|177687.9|177773.3|177683.3|7
1734028420000|2024-12-12 18:33:40|177776.4|177686.4|177776.2|177686.2|177776.4|177686.4|177776.2|177686.2|2
1734028430000|2024-12-12 18:33:50|177776.3|177686.3|177778.9|177688.9|177784.2|177694.2|177776.2|177686.2|8
1734028440000|2024-12-12 18:34:00|177785.8|177695.8|177790.7|177700.7|177803.6|177713.6|177782.8|177692.8|27
1734028450000|2024-12-12 18:34:10|177790.5|177700.5|177801.2|177711.2|177801.7|177711.7|177790.5|177700.5|14
1734028460000|2024-12-12 18:34:20|177800.7|177710.7|177805|177715|177805|177715|177800.1|177710.1|15
1734028470000|2024-12-12 18:34:30|177805.7|177715.7|177811.7|177721.7|177816.2|177726.2|177797|177707|14
1734028480000|2024-12-12 18:34:40|177811.9|177721.9|177811|177721|177811.9|177721.9|177801.7|177711.7|15
1734028490000|2024-12-12 18:34:50|177810.8|177720.8|177811.3|177721.3|177811.3|177721.3|177810.8|177720.8|3
1734028500000|2024-12-12 18:35:00|177811|177721|177808.4|177718.4|177815|177725|177808.4|177718.4|11
1734028510000|2024-12-12 18:35:10|177808.1|177718.1|177811.1|177721.1|177813.6|177723.6|177808|177718|10
1734028520000|2024-12-12 18:35:20|177813.1|177723.1|177810.1|177720.1|177817.8|177727.8|177808|177718|11
1734028530000|2024-12-12 18:35:30|177808.6|177718.6|177812.4|177722.4|177812.4|177722.4|177805.3|177715.3|10
1734028540000|2024-12-12 18:35:40|177812.3|177722.3|177811.8|177721.8|177816.5|177726.5|177809.5|177719.5|10
1734028550000|2024-12-12 18:35:50|177810.2|177720.2|177805.7|177715.7|177814.4|177724.4|177805.7|177715.7|12
1734028560000|2024-12-12 18:36:00|177807.5|177717.5|177804.2|177714.2|177807.5|177717.5|177804.2|177714.2|6
1734028570000|2024-12-12 18:36:10|177804.4|177714.4|177806.2|177716.2|177806.2|177716.2|177804.3|177714.3|3
1734028580000|2024-12-12 18:36:20|177805.7|177715.7|177808.1|177718.1|177813.5|177723.5|177805.7|177715.7|6
1734028590000|2024-12-12 18:36:30|177808.7|177718.7|177798.1|177708.1|177808.7|177718.7|177796.2|177706.2|19
1734028600000|2024-12-12 18:36:40|177797.6|177707.6|177803.4|177713.4|177805.7|177715.7|177797.2|177707.2|17
1734028610000|2024-12-12 18:36:50|177796.3|177706.3|177800.7|177710.7|177804.2|177714.2|177796.3|177706.3|11
1734028620000|2024-12-12 18:37:00|177800.9|177710.9|177804.2|177714.2|177805|177715|177798.5|177708.5|10
1734028630000|2024-12-12 18:37:10|177800.4|177710.4|177805.3|177715.3|177809.5|177719.5|177799.8|177709.8|11
1734028640000|2024-12-12 18:37:20|177806.2|177716.2|177800.3|177710.3|177806.2|177716.2|177800.3|177710.3|4
1734028650000|2024-12-12 18:37:30|177800.1|177710.1|177793.8|177703.8|177800.1|177710.1|177789.5|177699.5|13
1734028660000|2024-12-12 18:37:40|177789.8|177699.8|177784.6|177694.6|177789.8|177699.8|177770.3|177680.3|15
1734028670000|2024-12-12 18:37:50|177779.6|177689.6|177777.5|177687.5|177788.6|177698.6|177769|177679|21
1734028680000|2024-12-12 18:38:00|177781.2|177691.2|177788|177698|177793.8|177703.8|177775.5|177685.5|17
1734028690000|2024-12-12 18:38:10|177792.8|177702.8|177793.9|177703.9|177793.9|177703.9|177788|177698|8
1734028700000|2024-12-12 18:38:20|177792.3|177702.3|177793.4|177703.4|177793.7|177703.7|177784.7|177694.7|10
1734028710000|2024-12-12 18:38:30|177794.4|177704.4|177801.5|177711.5|177804.2|177714.2|177791|177701|16
1734028720000|2024-12-12 18:38:40|177802.4|177712.4|177801|177711|177811.4|177721.4|177801|177711|12
1734028730000|2024-12-12 18:38:50|177800.9|177710.9|177806.1|177716.1|177806.1|177716.1|177800.9|177710.9|8
1734028740000|2024-12-12 18:39:00|177808.9|177718.9|177806.2|177716.2|177813.3|177723.3|177804.1|177714.1|11
1734028750000|2024-12-12 18:39:10|177793.6|177703.6|177798.4|177708.4|177801.6|177711.6|177793.6|177703.6|10
1734028760000|2024-12-12 18:39:20|177796.4|177706.4|177795.1|177705.1|177798.4|177708.4|177786.3|177696.3|17
1734028770000|2024-12-12 18:39:30|177794.7|177704.7|177800.9|177710.9|177802.6|177712.6|177794.7|177704.7|5
1734028780000|2024-12-12 18:39:40|177801.3|177711.3|177805.6|177715.6|177805.6|177715.6|177801.3|177711.3|6
1734028790000|2024-12-12 18:39:50|177805.5|177715.5|177809.7|177719.7|177809.7|177719.7|177801.3|177711.3|10
1734028800000|2024-12-12 18:40:00|177810.2|177720.2|177835.5|177745.5|177840.3|177750.3|177810.2|177720.2|20
1734028810000|2024-12-12 18:40:10|177835.8|177745.8|177831.8|177741.8|177835.8|177745.8|177826.1|177736.1|17
1734028820000|2024-12-12 18:40:20|177829.8|177739.8|177828.1|177738.1|177835.5|177745.5|177828.1|177738.1|14
1734028830000|2024-12-12 18:40:30|177828.2|177738.2|177825.3|177735.3|177833.8|177743.8|177821.1|177731.1|19
1734028840000|2024-12-12 18:40:40|177824.6|177734.6|177831.3|177741.3|177835.5|177745.5|177823.8|177733.8|15
1734028850000|2024-12-12 18:40:50|177833.2|177743.2|177833.4|177743.4|177833.8|177743.8|177830.5|177740.5|9
1734028860000|2024-12-12 18:41:00|177831.5|177741.5|177830|177740|177833.7|177743.7|177824.4|177734.4|16
1734028870000|2024-12-12 18:41:10|177832.5|177742.5|177828.8|177738.8|177832.8|177742.8|177828.8|177738.8|8
1734028880000|2024-12-12 18:41:20|177828.3|177738.3|177835.1|177745.1|177835.1|177745.1|177826.8|177736.8|12
1734028890000|2024-12-12 18:41:30|177833|177743|177835|177745|177836.3|177746.3|177827.6|177737.6|10
1734028900000|2024-12-12 18:41:40|177829.7|177739.7|177831.4|177741.4|177836|177746|177821.2|177731.2|16
1734028910000|2024-12-12 18:41:50|177834.1|177744.1|177832.8|177742.8|177835.1|177745.1|177824.3|177734.3|15
1734028920000|2024-12-12 18:42:00|177834|177744|177827.3|177737.3|177834|177744|177827.3|177737.3|10
1734028930000|2024-12-12 18:42:10|177815.9|177725.9|177816.8|177726.8|177823.5|177733.5|177815.5|177725.5|12
1734028940000|2024-12-12 18:42:20|177814.7|177724.7|177810.1|177720.1|177814.7|177724.7|177810.1|177720.1|8
1734028950000|2024-12-12 18:42:30|177812.3|177722.3|177813.8|177723.8|177814.1|177724.1|177812.3|177722.3|5
1734028960000|2024-12-12 18:42:40|177814|177724|177821.8|177731.8|177822|177732|177814|177724|9
1734028970000|2024-12-12 18:42:50|177823|177733|177812.1|177722.1|177823|177733|177808.8|177718.8|18
1734028980000|2024-12-12 18:43:00|177822.6|177732.6|177819.5|177729.5|177822.6|177732.6|177818.2|177728.2|6
1734028990000|2024-12-12 18:43:10|177808.9|177718.9|177816|177726|177818.4|177728.4|177806.8|177716.8|13
1734029000000|2024-12-12 18:43:20|177812.5|177722.5|177813.5|177723.5|177816.6|177726.6|177806|177716|18
1734029010000|2024-12-12 18:43:30|177813.1|177723.1|177816.9|177726.9|177816.9|177726.9|177812.9|177722.9|9
1734029020000|2024-12-12 18:43:40|177816.5|177726.5|177804.1|177714.1|177816.7|177726.7|177804.1|177714.1|15
1734029030000|2024-12-12 18:43:50|177803.4|177713.4|177802.3|177712.3|177809.3|177719.3|177800.6|177710.6|16
1734029040000|2024-12-12 18:44:00|177802.7|177712.7|177811.1|177721.1|177815.6|177725.6|177802.7|177712.7|11
1734029050000|2024-12-12 18:44:10|177811.9|177721.9|177805.6|177715.6|177814.9|177724.9|177805.2|177715.2|13
1734029060000|2024-12-12 18:44:20|177805.2|177715.2|177805|177715|177808.7|177718.7|177799.2|177709.2|10
1734029070000|2024-12-12 18:44:30|177799.3|177709.3|177783.4|177693.4|177804.8|177714.8|177774.9|177684.9|22
1734029080000|2024-12-12 18:44:40|177782.2|177692.2|177787.2|177697.2|177799.6|177709.6|177782.2|177692.2|16
1734029090000|2024-12-12 18:44:50|177799.4|177709.4|177782.9|177692.9|177802.3|177712.3|177781.8|177691.8|17
1734029100000|2024-12-12 18:45:00|177785.5|177695.5|177785.2|177695.2|177791.7|177701.7|177785.2|177695.2|14
1734029110000|2024-12-12 18:45:10|177790.7|177700.7|177804.5|177714.5|177804.5|177714.5|177790.7|177700.7|9
1734029120000|2024-12-12 18:45:20|177804|177714|177805|177715|177805.7|177715.7|177795.8|177705.8|20
1734029130000|2024-12-12 18:45:30|177806|177716|177807.1|177717.1|177807.1|177717.1|177800.8|177710.8|5
1734029140000|2024-12-12 18:45:40|177801.9|177711.9|177801.2|177711.2|177807.1|177717.1|177801.2|177711.2|4
1734029150000|2024-12-12 18:45:50|177806.3|177716.3|177793.9|177703.9|177806.3|177716.3|177784.7|177694.7|18
1734029160000|2024-12-12 18:46:00|177800.4|177710.4|177811.3|177721.3|177811.3|177721.3|177800.4|177710.4|15
1734029170000|2024-12-12 18:46:10|177811.2|177721.2|177804.3|177714.3|177811.2|177721.2|177796.5|177706.5|12
1734029180000|2024-12-12 18:46:20|177804.8|177714.8|177807|177717|177807|177717|177804.6|177714.6|5
1734029190000|2024-12-12 18:46:30|177807.1|177717.1|177809.2|177719.2|177809.2|177719.2|177805|177715|6
1734029200000|2024-12-12 18:46:40|177810.3|177720.3|177811.8|177721.8|177812.8|177722.8|177807.8|177717.8|10
1734029210000|2024-12-12 18:46:50|177808.3|177718.3|177794.1|177704.1|177812.4|177722.4|177794.1|177704.1|9
1734029220000|2024-12-12 18:47:00|177796.5|177706.5|177813.2|177723.2|177813.2|177723.2|177796.5|177706.5|13
1734029230000|2024-12-12 18:47:10|177813.8|177723.8|177814.6|177724.6|177814.6|177724.6|177805.1|177715.1|12
1734029240000|2024-12-12 18:47:20|177814.7|177724.7|177830.5|177740.5|177830.5|177740.5|177814.7|177724.7|10
1734029250000|2024-12-12 18:47:30|177829.4|177739.4|177813.5|177723.5|177829.4|177739.4|177813.5|177723.5|9
1734029260000|2024-12-12 18:47:40|177811.9|177721.9|177813.3|177723.3|177814.5|177724.5|177805.4|177715.4|10
1734029270000|2024-12-12 18:47:50|177811|177721|177814.3|177724.3|177815.7|177725.7|177811|177721|5
1734029280000|2024-12-12 18:48:00|177814.2|177724.2|177819.8|177729.8|177821.1|177731.1|177812.2|177722.2|10
1734029290000|2024-12-12 18:48:10|177814.3|177724.3|177817.8|177727.8|177819|177729|177814.3|177724.3|5
1734029300000|2024-12-12 18:48:20|177817.7|177727.7|177820.8|177730.8|177821.1|177731.1|177808.4|177718.4|15
1734029310000|2024-12-12 18:48:30|177820.9|177730.9|177815.6|177725.6|177820.9|177730.9|177811.8|177721.8|11
1734029320000|2024-12-12 18:48:40|177812.8|177722.8|177814.5|177724.5|177814.6|177724.6|177811.6|177721.6|10
1734029330000|2024-12-12 18:48:50|177811.6|177721.6|177814.6|177724.6|177815.1|177725.1|177807.2|177717.2|13
1734029340000|2024-12-12 18:49:00|177815.4|177725.4|177776.9|177686.9|177816.2|177726.2|177776.9|177686.9|27
1734029350000|2024-12-12 18:49:10|177779.5|177689.5|177785.2|177695.2|177792.7|177702.7|177779.4|177689.4|18
1734029360000|2024-12-12 18:49:20|177793.1|177703.1|177800.2|177710.2|177806.5|177716.5|177787.3|177697.3|19
1734029370000|2024-12-12 18:49:30|177801.2|177711.2|177808.4|177718.4|177808.4|177718.4|177798.4|177708.4|9
1734029380000|2024-12-12 18:49:40|177802.5|177712.5|177808.2|177718.2|177808.4|177718.4|177801.9|177711.9|6
1734029390000|2024-12-12 18:49:50|177808.3|177718.3|177810.3|177720.3|177811|177721|177801.7|177711.7|8
1734029400000|2024-12-12 18:50:00|177810|177720|177810.3|177720.3|177813.5|177723.5|177803.6|177713.6|22
1734029410000|2024-12-12 18:50:10|177809.7|177719.7|177809.4|177719.4|177809.7|177719.7|177804.2|177714.2|5
1734029420000|2024-12-12 18:50:20|177809.1|177719.1|177803.1|177713.1|177818.9|177728.9|177803.1|177713.1|13
1734029430000|2024-12-12 18:50:30|177797.6|177707.6|177811|177721|177811.9|177721.9|177797.6|177707.6|13
1734029440000|2024-12-12 18:50:40|177811.4|177721.4|177810.2|177720.2|177811.4|177721.4|177804.6|177714.6|12
1734029450000|2024-12-12 18:50:50|177811.5|177721.5|177802|177712|177812.6|177722.6|177795.3|177705.3|11
1734029460000|2024-12-12 18:51:00|177788.7|177698.7|177785.2|177695.2|177794.3|177704.3|177778|177688|20
1734029470000|2024-12-12 18:51:10|177795.7|177705.7|177791.9|177701.9|177798.4|177708.4|177784.8|177694.8|10
1734029480000|2024-12-12 18:51:20|177798.6|177708.6|177784.2|177694.2|177811.9|177721.9|177784.2|177694.2|22
1734029490000|2024-12-12 18:51:30|177789.9|177699.9|177804.4|177714.4|177804.4|177714.4|177784.9|177694.9|10
1734029500000|2024-12-12 18:51:40|177804.1|177714.1|177808.3|177718.3|177808.6|177718.6|177804.1|177714.1|12
1734029510000|2024-12-12 18:51:50|177809.8|177719.8|177812.9|177722.9|177813.8|177723.8|177809.1|177719.1|13
1734029520000|2024-12-12 18:52:00|177813.5|177723.5|177804.8|177714.8|177816.7|177726.7|177804.4|177714.4|16
1734029530000|2024-12-12 18:52:10|177808.3|177718.3|177809.3|177719.3|177809.3|177719.3|177805.6|177715.6|6
1734029540000|2024-12-12 18:52:20|177809.1|177719.1|177808.8|177718.8|177809.2|177719.2|177808.8|177718.8|6
1734029550000|2024-12-12 18:52:30|177809.8|177719.8|177803.9|177713.9|177810.5|177720.5|177801|177711|13
1734029560000|2024-12-12 18:52:40|177803.5|177713.5|177810.1|177720.1|177810.9|177720.9|177802.3|177712.3|12
1734029570000|2024-12-12 18:52:50|177811.4|177721.4|177820.1|177730.1|177824|177734|177811.4|177721.4|13
1734029580000|2024-12-12 18:53:00|177817.6|177727.6|177810.6|177720.6|177819.5|177729.5|177806.1|177716.1|15
1734029590000|2024-12-12 18:53:10|177814.1|177724.1|177810.5|177720.5|177814.5|177724.5|177809.7|177719.7|14
1734029600000|2024-12-12 18:53:20|177812.9|177722.9|177811.8|177721.8|177816.1|177726.1|177806.2|177716.2|14
1734029610000|2024-12-12 18:53:30|177814.9|177724.9|177816.6|177726.6|177816.9|177726.9|177811.1|177721.1|11
1734029620000|2024-12-12 18:53:40|177816.7|177726.7|177810.6|177720.6|177819.1|177729.1|177808.6|177718.6|16
1734029630000|2024-12-12 18:53:50|177813.7|177723.7|177819.4|177729.4|177819.4|177729.4|177804.7|177714.7|11
1734029640000|2024-12-12 18:54:00|177816.5|177726.5|177819.3|177729.3|177825.7|177735.7|177816.5|177726.5|14
1734029650000|2024-12-12 18:54:10|177817.3|177727.3|177804.1|177714.1|177818|177728|177803.8|177713.8|11
1734029660000|2024-12-12 18:54:20|177803.3|177713.3|177796.3|177706.3|177804.9|177714.9|177793.2|177703.2|20
1734029670000|2024-12-12 18:54:30|177794.3|177704.3|177789.3|177699.3|177794.8|177704.8|177780.3|177690.3|19
1734029680000|2024-12-12 18:54:40|177787.4|177697.4|177779.1|177689.1|177788.2|177698.2|177775.4|177685.4|23
1734029690000|2024-12-12 18:54:50|177787.8|177697.8|177805.6|177715.6|177806.5|177716.5|177787.8|177697.8|22
1734029700000|2024-12-12 18:55:00|177806.5|177716.5|177810.4|177720.4|177810.6|177720.6|177806|177716|8
1734029710000|2024-12-12 18:55:10|177809.2|177719.2|177816.7|177726.7|177817.3|177727.3|177808.9|177718.9|11
1734029720000|2024-12-12 18:55:20|177818.1|177728.1|177809.4|177719.4|177818.1|177728.1|177805.3|177715.3|7
1734029730000|2024-12-12 18:55:30|177809.6|177719.6|177809.4|177719.4|177809.7|177719.7|177800.7|177710.7|12
1734029740000|2024-12-12 18:55:40|177809.6|177719.6|177818.3|177728.3|177818.3|177728.3|177808.4|177718.4|13
1734029750000|2024-12-12 18:55:50|177809.7|177719.7|177812.1|177722.1|177819.1|177729.1|177806.9|177716.9|13
1734029760000|2024-12-12 18:56:00|177814.9|177724.9|177825.8|177735.8|177825.8|177735.8|177814.9|177724.9|14
1734029770000|2024-12-12 18:56:10|177822.7|177732.7|177814.6|177724.6|177824.4|177734.4|177810|177720|19
1734029780000|2024-12-12 18:56:20|177810.3|177720.3|177821.8|177731.8|177821.8|177731.8|177805.2|177715.2|12
1734029790000|2024-12-12 18:56:30|177813.6|177723.6|177819.9|177729.9|177819.9|177729.9|177812.9|177722.9|7
1734029800000|2024-12-12 18:56:40|177819.6|177729.6|177810.2|177720.2|177819.6|177729.6|177810.2|177720.2|6
1734029810000|2024-12-12 18:56:50|177815.7|177725.7|177813.8|177723.8|177819|177729|177808.9|177718.9|12
1734029820000|2024-12-12 18:57:00|177818|177728|177811.4|177721.4|177819.5|177729.5|177806.5|177716.5|14
1734029830000|2024-12-12 18:57:10|177811.5|177721.5|177814.9|177724.9|177814.9|177724.9|177810.9|177720.9|5
1734029840000|2024-12-12 18:57:20|177810.9|177720.9|177811.9|177721.9|177814.9|177724.9|177806.1|177716.1|14
1734029850000|2024-12-12 18:57:30|177815.4|177725.4|177819.7|177729.7|177821|177731|177806|177716|17
1734029860000|2024-12-12 18:57:40|177819.5|177729.5|177824.9|177734.9|177826.1|177736.1|177816.1|177726.1|13
1734029870000|2024-12-12 18:57:50|177825.3|177735.3|177834.1|177744.1|177834.1|177744.1|177820.9|177730.9|11
1734029880000|2024-12-12 18:58:00|177833|177743|177837.9|177747.9|177838.2|177748.2|177827.7|177737.7|15
1734029890000|2024-12-12 18:58:10|177839.2|177749.2|177846.2|177756.2|177846.7|177756.7|177839|177749|12
1734029900000|2024-12-12 18:58:20|177842.3|177752.3|177858.7|177768.7|177858.7|177768.7|177842|177752|15
1734029910000|2024-12-12 18:58:30|177854.3|177764.3|177854.1|177764.1|177860.5|177770.5|177850.9|177760.9|13
1734029920000|2024-12-12 18:58:40|177858.1|177768.1|177852.2|177762.2|177858.1|177768.1|177852.2|177762.2|11
1734029930000|2024-12-12 18:58:50|177850.4|177760.4|177854.1|177764.1|177856.9|177766.9|177846.7|177756.7|14
1734029940000|2024-12-12 18:59:00|177850.2|177760.2|177857.3|177767.3|177858.1|177768.1|177850.2|177760.2|9
1734029950000|2024-12-12 18:59:10|177856.6|177766.6|177854.4|177764.4|177860.5|177770.5|177851.8|177761.8|13
1734029960000|2024-12-12 18:59:20|177859.9|177769.9|177862.1|177772.1|177862.1|177772.1|177855.2|177765.2|7
1734029970000|2024-12-12 18:59:30|177855.9|177765.9|177853|177763|177858.2|177768.2|177850.6|177760.6|12
1734029980000|2024-12-12 18:59:40|177858|177768|177848.9|177758.9|177858|177768|177848.9|177758.9|6
1734029990000|2024-12-12 18:59:50|177848|177758|177852.8|177762.8|177852.8|177762.8|177847.5|177757.5|6
1734030000000|2024-12-12 19:00:00|177857.2|177767.2|177862.9|177772.9|177866.3|177776.3|177857.2|177767.2|11
1734030010000|2024-12-12 19:00:10|177857|177767|177866.8|177776.8|177866.8|177776.8|177857|177767|6
1734030020000|2024-12-12 19:00:20|177866.9|177776.9|177858.3|177768.3|177866.9|177776.9|177858.3|177768.3|8
1734030030000|2024-12-12 19:00:30|177857.3|177767.3|177866.9|177776.9|177867|177777|177857.3|177767.3|11
1734030040000|2024-12-12 19:00:40|177867|177777|177865.8|177775.8|177867|177777|177865.6|177775.6|4
1734030050000|2024-12-12 19:00:50|177866|177776|177867.8|177777.8|177867.8|177777.8|177858.9|177768.9|10
1734030060000|2024-12-12 19:01:00|177866.5|177776.5|177854.9|177764.9|177866.9|177776.9|177854.7|177764.7|18
1734030070000|2024-12-12 19:01:10|177854.6|177764.6|177861.3|177771.3|177861.3|177771.3|177850|177760|9
1734030080000|2024-12-12 19:01:20|177860.7|177770.7|177862|177772|177862|177772|177859.2|177769.2|9
1734030090000|2024-12-12 19:01:30|177856.5|177766.5|177852.9|177762.9|177857.9|177767.9|177845.1|177755.1|15
1734030100000|2024-12-12 19:01:40|177852.4|177762.4|177857.4|177767.4|177857.4|177767.4|177842.6|177752.6|12
1734030110000|2024-12-12 19:01:50|177856.7|177766.7|177856.9|177766.9|177858.8|177768.8|177849.9|177759.9|13
1734030120000|2024-12-12 19:02:00|177857.1|177767.1|177854.1|177764.1|177862.4|177772.4|177849.9|177759.9|17
1734030130000|2024-12-12 19:02:10|177851.7|177761.7|177843.2|177753.2|177851.7|177761.7|177837.4|177747.4|14
1734030140000|2024-12-12 19:02:20|177837.9|177747.9|177832.6|177742.6|177838.6|177748.6|177827.9|177737.9|14
1734030150000|2024-12-12 19:02:30|177834.3|177744.3|177842|177752|177843.9|177753.9|177834.3|177744.3|9
1734030160000|2024-12-12 19:02:40|177842.4|177752.4|177854.9|177764.9|177855.5|177765.5|177842.4|177752.4|12
1734030170000|2024-12-12 19:02:50|177854.6|177764.6|177852.4|177762.4|177854.6|177764.6|177849.7|177759.7|5
1734030180000|2024-12-12 19:03:00|177851.5|177761.5|177835.6|177745.6|177852.1|177762.1|177835.3|177745.3|15
1734030190000|2024-12-12 19:03:10|177835.8|177745.8|177854.2|177764.2|177854.2|177764.2|177832.7|177742.7|20
1734030200000|2024-12-12 19:03:20|177863.7|177773.7|177861.6|177771.6|177868.1|177778.1|177859.6|177769.6|19
1734030210000|2024-12-12 19:03:30|177862.9|177772.9|177860|177770|177871.4|177781.4|177860|177770|17
1734030220000|2024-12-12 19:03:40|177846.1|177756.1|177843.7|177753.7|177851.2|177761.2|177843.7|177753.7|15
1734030230000|2024-12-12 19:03:50|177842|177752|177851.1|177761.1|177853.6|177763.6|177842|177752|15
1734030240000|2024-12-12 19:04:00|177851|177761|177849.7|177759.7|177851|177761|177846.6|177756.6|12
1734030250000|2024-12-12 19:04:10|177847.2|177757.2|177844.7|177754.7|177847.2|177757.2|177843.1|177753.1|10
1734030260000|2024-12-12 19:04:20|177844.8|177754.8|177825.9|177735.9|177844.8|177754.8|177825.9|177735.9|11
1734030270000|2024-12-12 19:04:30|177828.2|177738.2|177839.5|177749.5|177851.2|177761.2|177828.2|177738.2|24
1734030280000|2024-12-12 19:04:40|177843|177753|177835.7|177745.7|177843.1|177753.1|177835.7|177745.7|15
1734030290000|2024-12-12 19:04:50|177836.4|177746.4|177839.2|177749.2|177842.9|177752.9|177834.4|177744.4|12
1734030300000|2024-12-12 19:05:00|177838.1|177748.1|177843.2|177753.2|177847.5|177757.5|177838.1|177748.1|9
1734030310000|2024-12-12 19:05:10|177845.9|177755.9|177836.3|177746.3|177845.9|177755.9|177820.2|177730.2|18
1734030320000|2024-12-12 19:05:20|177827.3|177737.3|177832.1|177742.1|177832.1|177742.1|177827.1|177737.1|7
1734030330000|2024-12-12 19:05:30|177831.8|177741.8|177831.5|177741.5|177836.8|177746.8|177827.2|177737.2|7
1734030340000|2024-12-12 19:05:40|177826.3|177736.3|177830.3|177700.3|177830.3|177736.3|177791.1|177700.3|22
1734030350000|2024-12-12 19:05:50|177832.3|177702.3|177791.4|177701.4|177832.3|177710.1|177791.4|177690.8|22
1734030360000|2024-12-12 19:06:00|177800.6|177710.6|177795.8|177705.8|177804.7|177714.7|177795.8|177705.8|15
1734030370000|2024-12-12 19:06:10|177799.3|177709.3|177800.2|177710.2|177810.1|177720.1|177795.3|177705.3|15
1734030380000|2024-12-12 19:06:20|177803.9|177713.9|177807.7|177717.7|177810.4|177720.4|177798.5|177708.5|19
1734030390000|2024-12-12 19:06:30|177802|177712|177802.2|177712.2|177803.3|177713.3|177800.4|177710.4|8
1734030400000|2024-12-12 19:06:40|177802.7|177712.7|177788.6|177698.6|177803.4|177713.4|177787.2|177697.2|9
1734030410000|2024-12-12 19:06:50|177788.8|177698.8|177793.4|177703.4|177795.9|177705.9|177787.2|177697.2|13
1734030420000|2024-12-12 19:07:00|177793.2|177703.2|177800.1|177710.1|177800.1|177710.1|177793.1|177703.1|10
1734030430000|2024-12-12 19:07:10|177799.8|177709.8|177818.5|177728.5|177820.7|177730.7|177797.3|177707.3|15
1734030440000|2024-12-12 19:07:20|177817.7|177727.7|177820.1|177730.1|177820.9|177730.9|177811.1|177721.1|15
1734030450000|2024-12-12 19:07:30|177819.4|177729.4|177820.4|177730.4|177826.2|177736.2|177817.9|177727.9|9
1734030460000|2024-12-12 19:07:40|177823.9|177733.9|177836.6|177746.6|177842|177752|177822.7|177732.7|15
1734030470000|2024-12-12 19:07:50|177840.1|177750.1|177837.2|177747.2|177840.1|177750.1|177833.2|177743.2|14
1734030480000|2024-12-12 19:08:00|177832.8|177742.8|177827.6|177737.6|177837.7|177747.7|177827.6|177737.6|13
1734030490000|2024-12-12 19:08:10|177827.1|177737.1|177828.7|177738.7|177835.7|177745.7|177827.1|177737.1|12
1734030500000|2024-12-12 19:08:20|177833.8|177743.8|177818.6|177728.6|177833.8|177743.8|177816.8|177726.8|11
1734030510000|2024-12-12 19:08:30|177816.5|177726.5|177807.6|177717.6|177816.5|177726.5|177803.9|177713.9|10
1734030520000|2024-12-12 19:08:40|177807.5|177717.5|177811.5|177721.5|177812.9|177722.9|177807.5|177717.5|9
1734030530000|2024-12-12 19:08:50|177811.6|177721.6|177808.2|177718.2|177811.6|177721.6|177808.2|177718.2|5
1734030540000|2024-12-12 19:09:00|177804.4|177714.4|177814.2|177724.2|177816.7|177726.7|177804.4|177714.4|11
1734030550000|2024-12-12 19:09:10|177811.4|177721.4|177817.2|177727.2|177823.8|177733.8|177811.4|177721.4|19
1734030560000|2024-12-12 19:09:20|177819.1|177729.1|177801.8|177711.8|177819.8|177729.8|177801.7|177711.7|19
1734030570000|2024-12-12 19:09:30|177803|177713|177801.9|177711.9|177803|177713|177801.9|177711.9|3
1734030580000|2024-12-12 19:09:40|177802.1|177712.1|177801.4|177711.4|177802.1|177712.1|177797.6|177707.6|8
1734030590000|2024-12-12 19:09:50|177796.9|177706.9|177798.1|177708.1|177798.1|177708.1|177791.6|177701.6|13
1734030600000|2024-12-12 19:10:00|177800.1|177710.1|177798.2|177708.2|177803.4|177713.4|177795.9|177705.9|9
1734030610000|2024-12-12 19:10:10|177789.6|177699.6|177793.1|177703.1|177794.3|177704.3|177783.4|177693.4|13
1734030620000|2024-12-12 19:10:20|177791.8|177701.8|177785.7|177695.7|177796.5|177706.5|177784.2|177694.2|14
1734030630000|2024-12-12 19:10:30|177790.9|177700.9|177797.3|177707.3|177798|177708|177788.3|177698.3|8
1734030640000|2024-12-12 19:10:40|177795|177705|177796.9|177706.9|177798.7|177708.7|177795|177705|4
1734030650000|2024-12-12 19:10:50|177802.7|177712.7|177809.7|177719.7|177811.6|177721.6|177802.7|177712.7|14
1734030660000|2024-12-12 19:11:00|177811.9|177721.9|177791.9|177701.9|177813.2|177723.2|177791.9|177701.9|16
1734030670000|2024-12-12 19:11:10|177794.3|177704.3|177786.2|177696.2|177795.4|177705.4|177782|177692|16
1734030680000|2024-12-12 19:11:20|177786|177696|177782.6|177692.6|177790.8|177700.8|177782.6|177692.6|14
1734030690000|2024-12-12 19:11:30|177784.8|177694.8|177786.6|177696.6|177786.9|177696.9|177782.7|177692.7|7
1734030700000|2024-12-12 19:11:40|177786.3|177696.3|177788|177698|177788|177698|177786.3|177696.3|5
1734030710000|2024-12-12 19:11:50|177788.1|177698.1|177792|177702|177792.8|177702.8|177783.4|177693.4|15
1734030720000|2024-12-12 19:12:00|177792.7|177702.7|177796.7|177706.7|177797.5|177707.5|177792.7|177702.7|6
1734030740000|2024-12-12 19:12:20|177796.8|177706.8|177806.5|177716.5|177806.5|177716.5|177796.8|177706.8|7
1734030750000|2024-12-12 19:12:30|177810.6|177720.6|177822.4|177732.4|177824.5|177734.5|177806.6|177716.6|16
1734030760000|2024-12-12 19:12:40|177822.2|177732.2|177814.9|177724.9|177822.2|177732.2|177814.9|177724.9|13
1734030770000|2024-12-12 19:12:50|177804.5|177714.5|177803.7|177713.7|177807.5|177717.5|177802.2|177712.2|10
1734030780000|2024-12-12 19:13:00|177803.9|177713.9|177810.4|177720.4|177810.8|177720.8|177803.7|177713.7|13
1734030790000|2024-12-12 19:13:10|177809.8|177719.8|177810.4|177720.4|177810.4|177720.4|177804.9|177714.9|10
1734030800000|2024-12-12 19:13:20|177810.7|177720.7|177808.9|177718.9|177813.3|177723.3|177806.4|177716.4|17
1734030810000|2024-12-12 19:13:30|177807.5|177717.5|177802.3|177712.3|177808.1|177718.1|177800.8|177710.8|13
1734030820000|2024-12-12 19:13:40|177803.6|177713.6|177805.7|177715.7|177818.2|177728.2|177801.8|177711.8|16
1734030830000|2024-12-12 19:13:50|177804.4|177714.4|177804.7|177714.7|177805.2|177715.2|177799|177709|11
1734030840000|2024-12-12 19:14:00|177803.6|177713.6|177801.7|177711.7|177803.6|177713.6|177798.6|177708.6|12
1734030850000|2024-12-12 19:14:10|177804.1|177714.1|177804.9|177714.9|177810.1|177720.1|177804.1|177714.1|11
1734030860000|2024-12-12 19:14:20|177804.2|177714.2|177809.5|177719.5|177810.1|177720.1|177803.6|177713.6|8
1734030870000|2024-12-12 19:14:30|177809.9|177719.9|177824.6|177734.6|177824.6|177734.6|177809.9|177719.9|14
1734030880000|2024-12-12 19:14:40|177825|177735|177827.6|177737.6|177832.7|177742.7|177823.4|177733.4|13
1734030890000|2024-12-12 19:14:50|177827.5|177737.5|177822.6|177732.6|177832.7|177742.7|177822.5|177732.5|8
1734030900000|2024-12-12 19:15:00|177822.4|177732.4|177827.8|177737.8|177828.1|177738.1|177821.2|177731.2|10
1734030910000|2024-12-12 19:15:10|177828.2|177738.2|177834.3|177744.3|177834.3|177744.3|177827.5|177737.5|6
1734030920000|2024-12-12 19:15:20|177834.1|177744.1|177828.8|177738.8|177834.6|177744.6|177828.8|177738.8|7
1734030930000|2024-12-12 19:15:30|177833.9|177743.9|177836.8|177746.8|177840.2|177750.2|177829.4|177739.4|11
1734030940000|2024-12-12 19:15:40|177836.6|177746.6|177824.5|177734.5|177836.6|177746.6|177824.5|177734.5|5
1734030950000|2024-12-12 19:15:50|177817.3|177727.3|177821.9|177731.9|177828.1|177738.1|177815.5|177725.5|11
1734030960000|2024-12-12 19:16:00|177827.5|177737.5|177845|177755|177846.5|177756.5|177827.5|177737.5|16
1734030970000|2024-12-12 19:16:10|177846.3|177756.3|177844.2|177754.2|177848|177758|177832.7|177742.7|15
1734030980000|2024-12-12 19:16:20|177843.4|177753.4|177842.6|177752.6|177844.1|177754.1|177835.3|177745.3|11
1734030990000|2024-12-12 19:16:30|177845.6|177755.6|177842.2|177752.2|177845.6|177755.6|177836.4|177746.4|13
1734031000000|2024-12-12 19:16:40|177839.4|177749.4|177844.3|177754.3|177844.5|177754.5|177834.8|177744.8|15
1734031010000|2024-12-12 19:16:50|177841.1|177751.1|177844.9|177754.9|177851.1|177761.1|177835.3|177745.3|17
1734031020000|2024-12-12 19:17:00|177844.3|177754.3|177846.5|177756.5|177846.5|177756.5|177839.1|177749.1|8
1734031030000|2024-12-12 19:17:10|177845.2|177755.2|177845.1|177755.1|177847|177757|177844.2|177754.2|6
1734031040000|2024-12-12 19:17:20|177842|177752|177841.4|177751.4|177843.2|177753.2|177840.7|177750.7|10
1734031050000|2024-12-12 19:17:30|177844.4|177754.4|177843|177753|177844.4|177754.4|177843|177753|6
1734031060000|2024-12-12 19:17:40|177845.2|177755.2|177838.4|177748.4|177845.2|177755.2|177838.4|177748.4|12
1734031070000|2024-12-12 19:17:50|177830.7|177740.7|177819.1|177729.1|177840.3|177750.3|177816.8|177726.8|15
1734031080000|2024-12-12 19:18:00|177816.8|177726.8|177814.9|177724.9|177821.2|177731.2|177814.9|177724.9|21
1734031090000|2024-12-12 19:18:10|177817|177727|177828.2|177738.2|177828.2|177738.2|177814.9|177724.9|13
1734031100000|2024-12-12 19:18:20|177824|177734|177827.7|177737.7|177828.6|177738.6|177824|177734|7
1734031110000|2024-12-12 19:18:30|177832.7|177742.7|177832.5|177742.5|177837.4|177747.4|177825.5|177735.5|17
1734031120000|2024-12-12 19:18:40|177835.5|177745.5|177827.5|177737.5|177835.5|177745.5|177826.4|177736.4|9
1734031130000|2024-12-12 19:18:50|177824|177734|177809.2|177719.2|177824|177734|177798.6|177708.6|16
1734031140000|2024-12-12 19:19:00|177806.7|177716.7|177807.4|177717.4|177812.5|177722.5|177799.8|177709.8|19
1734031150000|2024-12-12 19:19:10|177809.6|177719.6|177814.4|177724.4|177814.4|177724.4|177804.5|177714.5|6
1734031160000|2024-12-12 19:19:20|177808.2|177718.2|177807.6|177717.6|177808.2|177718.2|177807|177717|5
1734031170000|2024-12-12 19:19:30|177807.7|177717.7|177818.7|177728.7|177821.8|177731.8|177807.7|177717.7|12
1734031180000|2024-12-12 19:19:40|177819.3|177729.3|177820.8|177730.8|177827.1|177737.1|177819.3|177729.3|8
1734031190000|2024-12-12 19:19:50|177827.8|177737.8|177828.4|177738.4|177830|177740|177820.1|177730.1|17
1734031200000|2024-12-12 19:20:00|177833.3|177743.3|177830.5|177740.5|177840.9|177750.9|177828.4|177738.4|20
1734031210000|2024-12-12 19:20:10|177835.2|177745.2|177831.5|177741.5|177836.3|177746.3|177830.5|177740.5|5
1734031220000|2024-12-12 19:20:20|177835.9|177745.9|177837.6|177747.6|177840.4|177750.4|177835.4|177745.4|11
1734031230000|2024-12-12 19:20:30|177839.4|177749.4|177832.9|177742.9|177839.4|177749.4|177826.2|177736.2|8
1734031240000|2024-12-12 19:20:40|177832.7|177742.7|177823.6|177733.6|177832.7|177742.7|177823|177733|19
1734031250000|2024-12-12 19:20:50|177826.6|177736.6|177823.8|177733.8|177832.2|177742.2|177823.3|177733.3|18
1734031260000|2024-12-12 19:21:00|177826.8|177736.8|177829.3|177739.3|177833.7|177743.7|177823.8|177733.8|17
1734031270000|2024-12-12 19:21:10|177832.9|177742.9|177828.9|177738.9|177837.2|177747.2|177826.7|177736.7|13
1734031280000|2024-12-12 19:21:20|177833.5|177743.5|177838.6|177748.6|177841.2|177751.2|177833.5|177743.5|13
1734031290000|2024-12-12 19:21:30|177842|177752|177835.9|177745.9|177845.3|177755.3|177835.9|177745.9|11
1734031300000|2024-12-12 19:21:40|177841.3|177751.3|177845.7|177755.7|177847|177757|177836.3|177746.3|13
1734031310000|2024-12-12 19:21:50|177852.6|177762.6|177863.4|177773.4|177863.4|177773.4|177851|177761|15
1734031320000|2024-12-12 19:22:00|177852.9|177762.9|177858.3|177768.3|177862.5|177772.5|177852.9|177762.9|13
1734031330000|2024-12-12 19:22:10|177863.3|177773.3|177859.5|177769.5|177863.3|177773.3|177857.7|177767.7|11
1734031340000|2024-12-12 19:22:20|177859.3|177769.3|177856.1|177766.1|177859.3|177769.3|177852.3|177762.3|10
1734031350000|2024-12-12 19:22:30|177857.6|177767.6|177857.5|177767.5|177863.7|177773.7|177853.8|177763.8|16
1734031360000|2024-12-12 19:22:40|177858|177768|177862.3|177772.3|177865|177775|177858|177768|11
1734031370000|2024-12-12 19:22:50|177862.7|177772.7|177860.7|177770.7|177866.7|177776.7|177856.5|177766.5|11
1734031380000|2024-12-12 19:23:00|177860.8|177770.8|177862.7|177772.7|177869|177779|177859.7|177769.7|12
1734031390000|2024-12-12 19:23:10|177863.1|177773.1|177856.2|177766.2|177863.1|177773.1|177853.8|177763.8|15
1734031400000|2024-12-12 19:23:20|177857.6|177767.6|177858.3|177768.3|177864.3|177774.3|177857.6|177767.6|16
1734031410000|2024-12-12 19:23:30|177858.4|177768.4|177849.4|177759.4|177858.4|177768.4|177844.9|177754.9|14
1734031420000|2024-12-12 19:23:40|177848.4|177758.4|177854.7|177764.7|177858.1|177768.1|177848.4|177758.4|12
1734031430000|2024-12-12 19:23:50|177859.9|177769.9|177857.1|177767.1|177863.2|177773.2|177853.9|177763.9|12
1734031440000|2024-12-12 19:24:00|177856.4|177766.4|177846.6|177756.6|177858.4|177768.4|177844.4|177754.4|18
1734031450000|2024-12-12 19:24:10|177847.4|177757.4|177842.8|177752.8|177847.4|177757.4|177841.8|177751.8|9
1734031460000|2024-12-12 19:24:20|177842.3|177752.3|177841.7|177751.7|177842.3|177752.3|177841.7|177751.7|2
1734031470000|2024-12-12 19:24:30|177843.9|177753.9|177852.1|177762.1|177852.1|177762.1|177840.4|177750.4|9
1734031480000|2024-12-12 19:24:40|177852.8|177762.8|177854.9|177764.9|177859.7|177769.7|177849.3|177759.3|13
1734031490000|2024-12-12 19:24:50|177855.3|177765.3|177856|177766|177856.2|177766.2|177855.3|177765.3|5
1734031500000|2024-12-12 19:25:00|177855.7|177765.7|177855.7|177765.7|177861.8|177771.8|177855.7|177765.7|9
1734031510000|2024-12-12 19:25:10|177855.5|177765.5|177855.2|177765.2|177862.6|177772.6|177854.9|177764.9|11
1734031520000|2024-12-12 19:25:20|177857.7|177767.7|177862|177772|177869.6|177779.6|177857.7|177767.7|14
1734031530000|2024-12-12 19:25:30|177869.3|177779.3|177864.3|177774.3|177871.3|177781.3|177862.8|177772.8|9
1734031540000|2024-12-12 19:25:40|177894.8|177804.8|177905.2|177815.2|177916|177826|177894.8|177804.8|19
1734031550000|2024-12-12 19:25:50|177910.4|177820.4|177916.1|177826.1|177919.5|177829.5|177907.3|177817.3|24
1734031560000|2024-12-12 19:26:00|177915.9|177825.9|177912.2|177822.2|177924.4|177834.4|177908.3|177818.3|21
1734031570000|2024-12-12 19:26:10|177910.2|177820.2|177913.1|177823.1|177914.3|177824.3|177909.9|177819.9|9
1734031580000|2024-12-12 19:26:20|177909.1|177819.1|177915.2|177825.2|177917.8|177827.8|177909.1|177819.1|21
1734031590000|2024-12-12 19:26:30|177917|177827|177926|177836|177930.2|177840.2|177914.9|177824.9|17
1734031600000|2024-12-12 19:26:40|177919.2|177829.2|177916.7|177826.7|177926.1|177836.1|177915.2|177825.2|12
1734031610000|2024-12-12 19:26:50|177922.7|177832.7|177914.7|177824.7|177922.7|177832.7|177914.7|177824.7|9
1734031620000|2024-12-12 19:27:00|177914.5|177824.5|177917.3|177827.3|177922.7|177832.7|177914.3|177824.3|18
1734031630000|2024-12-12 19:27:10|177923.6|177833.6|177925.2|177835.2|177926.2|177836.2|177917.3|177827.3|9
1734031640000|2024-12-12 19:27:20|177925.1|177835.1|177931.9|177841.9|177934|177844|177924.9|177834.9|20
1734031650000|2024-12-12 19:27:30|177934|177844|177933.3|177843.3|177935.5|177845.5|177929.5|177839.5|17
1734031660000|2024-12-12 19:27:40|177933|177843|177931.8|177841.8|177935.9|177845.9|177926.5|177836.5|24
1734031670000|2024-12-12 19:27:50|177932|177842|177918.7|177828.7|177932|177842|177918.3|177828.3|7
1734031680000|2024-12-12 19:28:00|177916.5|177826.5|177928.8|177838.8|177928.8|177838.8|177916.5|177826.5|12
1734031690000|2024-12-12 19:28:10|177925.6|177835.6|177933.6|177843.6|177933.7|177843.7|177925.6|177835.6|11
1734031700000|2024-12-12 19:28:20|177929.6|177839.6|177931.5|177841.5|177933.9|177843.9|177929.6|177839.6|9
1734031710000|2024-12-12 19:28:30|177931.7|177841.7|177933.8|177843.8|177933.8|177843.8|177929.7|177839.7|6
1734031720000|2024-12-12 19:28:40|177934.2|177844.2|177935.2|177845.2|177935.2|177845.2|177934.2|177844.2|2
1734031730000|2024-12-12 19:28:50|177932.8|177842.8|177937.7|177847.7|177938.5|177848.5|177932.8|177842.8|10
1734031740000|2024-12-12 19:29:00|177937.4|177847.4|177939.1|177849.1|177942.8|177852.8|177937.4|177847.4|12
1734031750000|2024-12-12 19:29:10|177938.7|177848.7|177939.9|177849.9|177939.9|177849.9|177938.4|177848.4|6
1734031760000|2024-12-12 19:29:20|177939.7|177849.7|177942.2|177852.2|177943.8|177853.8|177939.7|177849.7|15
1734031770000|2024-12-12 19:29:30|177941.5|177851.5|177941.4|177851.4|177942.4|177852.4|177941.3|177851.3|6
1734031780000|2024-12-12 19:29:40|177941|177851|177942.2|177852.2|177942.2|177852.2|177940.5|177850.5|4
1734031790000|2024-12-12 19:29:50|177940.2|177850.2|177942.2|177852.2|177943.4|177853.4|177940.2|177850.2|4
1734031800000|2024-12-12 19:30:00|177941.1|177851.1|177972.5|177882.5|177975.3|177885.3|177941.1|177851.1|17
1734031810000|2024-12-12 19:30:10|177973.1|177883.1|177974.7|177884.7|177978.9|177888.9|177969.9|177879.9|16
1734031820000|2024-12-12 19:30:20|177974.6|177884.6|177973.6|177883.6|177980|177890|177968.4|177878.4|13
1734031830000|2024-12-12 19:30:30|177971.6|177881.6|177961|177871|177973.8|177883.8|177959.6|177869.6|22
1734031840000|2024-12-12 19:30:40|177961.7|177871.7|177959.5|177869.5|177961.7|177871.7|177952.2|177862.2|15
1734031850000|2024-12-12 19:30:50|177959.3|177869.3|177964.1|177874.1|177967.8|177877.8|177957.8|177867.8|16
1734031860000|2024-12-12 19:31:00|177967.1|177877.1|177964.8|177874.8|177967.8|177877.8|177964.6|177874.6|9
1734031870000|2024-12-12 19:31:10|177961.8|177871.8|177968.5|177878.5|177968.6|177878.6|177961.8|177871.8|11
1734031880000|2024-12-12 19:31:20|177968.9|177878.9|177964.3|177874.3|177969.2|177879.2|177964.3|177874.3|7
1734031890000|2024-12-12 19:31:30|177964.9|177874.9|177965.5|177875.5|177965.5|177875.5|177963.9|177873.9|6
1734031900000|2024-12-12 19:31:40|177965.1|177875.1|177967.2|177877.2|177967.3|177877.3|177965|177875|9
1734031910000|2024-12-12 19:31:50|177967.7|177877.7|177972.4|177882.4|177972.4|177882.4|177966.9|177876.9|4
1734031920000|2024-12-12 19:32:00|177970.4|177880.4|177970.4|177880.4|177970.4|177880.4|177970.4|177880.4|1
1734031930000|2024-12-12 19:32:10|177971.7|177881.7|177960.8|177870.8|177975.1|177885.1|177960.8|177870.8|11
1734031940000|2024-12-12 19:32:20|177960.3|177870.3|177960.5|177870.5|177964.8|177874.8|177958.9|177868.9|10
1734031950000|2024-12-12 19:32:30|177960.1|177870.1|177952.5|177862.5|177960.3|177870.3|177952|177862|10
1734031960000|2024-12-12 19:32:40|177946.3|177856.3|177973.4|177883.4|177973.4|177883.4|177946.3|177856.3|21
1734031970000|2024-12-12 19:32:50|177975.1|177885.1|177966.7|177876.7|177975.3|177885.3|177966.7|177876.7|19
1734031980000|2024-12-12 19:33:00|177968.8|177878.8|177970|177880|177970.6|177880.6|177962.7|177872.7|10
1734031990000|2024-12-12 19:33:10|177970.3|177880.3|177978.5|177888.5|177979.1|177889.1|177970.3|177880.3|15
1734032000000|2024-12-12 19:33:20|177977.6|177887.6|177944.9|177854.9|177977.6|177887.6|177942.9|177852.9|14
1734032010000|2024-12-12 19:33:30|177945.9|177855.9|177942.1|177852.1|177945.9|177855.9|177942.1|177852.1|9
1734032020000|2024-12-12 19:33:40|177942.2|177852.2|177924.8|177834.8|177943.6|177853.6|177924.8|177834.8|16
1734032030000|2024-12-12 19:33:50|177924.1|177834.1|177925.4|177835.4|177931.1|177841.1|177917.4|177827.4|12
1734032040000|2024-12-12 19:34:00|177932.4|177842.4|177933.7|177843.7|177937.3|177847.3|177928.9|177838.9|21
1734032050000|2024-12-12 19:34:10|177928.3|177838.3|177929.2|177839.2|177931.4|177841.4|177928.3|177838.3|7
1734032060000|2024-12-12 19:34:20|177928.4|177838.4|177925.9|177835.9|177929.5|177839.5|177925.4|177835.4|10
1734032070000|2024-12-12 19:34:30|177927.6|177837.6|177925|177835|177927.7|177837.7|177923.3|177833.3|7
1734032080000|2024-12-12 19:34:40|177924.1|177834.1|177934.2|177844.2|177935.5|177845.5|177924.1|177834.1|8
1734032090000|2024-12-12 19:34:50|177934.9|177844.9|177926.3|177836.3|177934.9|177844.9|177925.4|177835.4|10
1734032100000|2024-12-12 19:35:00|177927|177837|177930.6|177840.6|177930.6|177840.6|177927|177837|8
1734032110000|2024-12-12 19:35:10|177930.7|177840.7|177929.7|177839.7|177930.8|177840.8|177929.7|177839.7|7
1734032120000|2024-12-12 19:35:20|177924.5|177834.5|177923.6|177833.6|177924.5|177834.5|177922|177832|5
1734032130000|2024-12-12 19:35:30|177924|177834|177923.9|177833.9|177924|177834|177921.2|177831.2|10
1734032140000|2024-12-12 19:35:40|177921.9|177831.9|177918|177828|177921.9|177831.9|177898.4|177808.4|18
1734032150000|2024-12-12 19:35:50|177919.1|177829.1|177919.4|177829.4|177919.4|177829.4|177917.2|177827.2|6
1734032160000|2024-12-12 19:36:00|177923.4|177833.4|177933.4|177843.4|177937.8|177847.8|177923.4|177833.4|12
1734032170000|2024-12-12 19:36:10|177933.5|177843.5|177921.7|177831.7|177933.5|177843.5|177918.7|177828.7|7
1734032180000|2024-12-12 19:36:20|177922.3|177832.3|177901.9|177811.9|177922.3|177832.3|177901.3|177811.3|10
1734032190000|2024-12-12 19:36:30|177903.9|177813.9|177911.9|177821.9|177911.9|177821.9|177902|177812|10
1734032200000|2024-12-12 19:36:40|177907.9|177817.9|177896.6|177806.6|177907.9|177817.9|177896.6|177806.6|13
1734032210000|2024-12-12 19:36:50|177897.2|177807.2|177899.9|177809.9|177904.1|177814.1|177892|177802|11
1734032220000|2024-12-12 19:37:00|177901.2|177811.2|177901.7|177811.7|177901.8|177811.8|177898.5|177808.5|9
1734032230000|2024-12-12 19:37:10|177902.3|177812.3|177902.9|177812.9|177902.9|177812.9|177902.2|177812.2|3
1734032240000|2024-12-12 19:37:20|177902.8|177812.8|177922.9|177832.9|177923.5|177833.5|177902.8|177812.8|11
1734032250000|2024-12-12 19:37:30|177925|177835|177920.3|177830.3|177925|177835|177918.3|177828.3|9
1734032260000|2024-12-12 19:37:40|177921.1|177831.1|177904.2|177814.2|177921.1|177831.1|177903.5|177813.5|13
1734032270000|2024-12-12 19:37:50|177906.3|177816.3|177906.4|177816.4|177906.6|177816.6|177904.1|177814.1|7
1734032280000|2024-12-12 19:38:00|177906.5|177816.5|177911.8|177821.8|177911.8|177821.8|177902.3|177812.3|8
1734032290000|2024-12-12 19:38:10|177906.8|177816.8|177907.9|177817.9|177912.2|177822.2|177903.9|177813.9|8
1734032300000|2024-12-12 19:38:20|177907.5|177817.5|177902.9|177812.9|177908.3|177818.3|177898.9|177808.9|15
1734032310000|2024-12-12 19:38:30|177903.1|177813.1|177904.7|177814.7|177904.8|177814.8|177900.1|177810.1|11
1734032320000|2024-12-12 19:38:40|177905.3|177815.3|177906.3|177816.3|177910.1|177820.1|177900.7|177810.7|9
1734032330000|2024-12-12 19:38:50|177905.2|177815.2|177904.2|177814.2|177906.9|177816.9|177904.2|177814.2|6
1734032340000|2024-12-12 19:39:00|177905.2|177815.2|177910.6|177820.6|177914.8|177824.8|177905.2|177815.2|11
1734032350000|2024-12-12 19:39:10|177910.4|177820.4|177916.5|177826.5|177919.5|177829.5|177910.4|177820.4|4
1734032360000|2024-12-12 19:39:20|177916.3|177826.3|177920.8|177830.8|177922.3|177832.3|177914|177824|14
1734032370000|2024-12-12 19:39:30|177917.8|177827.8|177934.8|177844.8|177936.1|177846.1|177917.8|177827.8|13
1734032380000|2024-12-12 19:39:40|177934.2|177844.2|177938.2|177848.2|177938.2|177848.2|177929|177839|10
1734032390000|2024-12-12 19:39:50|177934.3|177844.3|177940.7|177850.7|177940.8|177850.8|177933.4|177843.4|15
1734032400000|2024-12-12 19:40:00|177941.1|177851.1|177945.7|177855.7|177947.7|177857.7|177941.1|177851.1|9
1734032410000|2024-12-12 19:40:10|177946.1|177856.1|177956.6|177866.6|177957|177867|177945.2|177855.2|15
1734032420000|2024-12-12 19:40:20|177956.8|177866.8|177956|177866|177956.8|177866.8|177952.1|177862.1|8
1734032430000|2024-12-12 19:40:30|177956.1|177866.1|177957.4|177867.4|177957.4|177867.4|177947|177857|14
1734032440000|2024-12-12 19:40:40|177955.5|177865.5|177949.5|177859.5|177960.7|177870.7|177949.5|177859.5|14
1734032450000|2024-12-12 19:40:50|177947.9|177857.9|177946.1|177856.1|177948.5|177858.5|177943.9|177853.9|10
1734032460000|2024-12-12 19:41:00|177944.1|177854.1|177939.4|177849.4|177947.4|177857.4|177933.2|177843.2|20
1734032470000|2024-12-12 19:41:10|177942.4|177852.4|177932.3|177842.3|177942.4|177852.4|177930.6|177840.6|11
1734032480000|2024-12-12 19:41:20|177932.4|177842.4|177930.8|177840.8|177932.4|177842.4|177930.7|177840.7|9
1734032490000|2024-12-12 19:41:30|177935.4|177845.4|177916.2|177826.2|177938|177848|177916.2|177826.2|16
1734032500000|2024-12-12 19:41:40|177915.7|177825.7|177915.7|177825.7|177917.3|177827.3|177911.6|177821.6|12
1734032510000|2024-12-12 19:41:50|177914.2|177824.2|177913.2|177823.2|177915.3|177825.3|177912.6|177822.6|8
1734032520000|2024-12-12 19:42:00|177912.7|177822.7|177915|177825|177918|177828|177912.4|177822.4|12
1734032530000|2024-12-12 19:42:10|177914|177824|177912.5|177822.5|177916|177826|177909.1|177819.1|11
1734032540000|2024-12-12 19:42:20|177907.8|177817.8|177912.6|177822.6|177913.2|177823.2|177907.8|177817.8|5
1734032550000|2024-12-12 19:42:30|177906.2|177816.2|177874.2|177784.2|177908.2|177818.2|177871.2|177781.2|17
1734032560000|2024-12-12 19:42:40|177874.3|177784.3|177876.8|177786.8|177876.8|177786.8|177870.8|177780.8|10
1734032570000|2024-12-12 19:42:50|177875.1|177785.1|177874.4|177784.4|177877.1|177787.1|177874.4|177784.4|11
1734032580000|2024-12-12 19:43:00|177874.7|177784.7|177876.4|177786.4|177883|177793|177873.3|177783.3|15
1734032590000|2024-12-12 19:43:10|177877.1|177787.1|177881.7|177791.7|177885.7|177795.7|177875.2|177785.2|24
1734032600000|2024-12-12 19:43:20|177881.1|177791.1|177876.4|177786.4|177882.9|177792.9|177874|177784|18
1734032610000|2024-12-12 19:43:30|177880.9|177790.9|177885.5|177795.5|177885.5|177795.5|177876.4|177786.4|12
1734032620000|2024-12-12 19:43:40|177883|177793|177875.9|177785.9|177883|177793|177875.2|177785.2|9
1734032630000|2024-12-12 19:43:50|177876.4|177786.4|177879.5|177789.5|177887.1|177797.1|177876.4|177786.4|18
1734032640000|2024-12-12 19:44:00|177881.4|177791.4|177880.7|177790.7|177886.1|177796.1|177875.6|177785.6|21
1734032650000|2024-12-12 19:44:10|177881.2|177791.2|177873.5|177783.5|177881.2|177791.2|177867.6|177777.6|16
1734032660000|2024-12-12 19:44:20|177875.3|177785.3|177871.9|177781.9|177875.3|177785.3|177867.9|177777.9|11
1734032670000|2024-12-12 19:44:30|177872.2|177782.2|177866.3|177776.3|177872.6|177782.6|177866.3|177776.3|14
1734032680000|2024-12-12 19:44:40|177860|177770|177861.3|177771.3|177863.9|177773.9|177857.7|177767.7|11
1734032690000|2024-12-12 19:44:50|177866.3|177776.3|177864.8|177774.8|177869.8|177779.8|177864.8|177774.8|7
1734032700000|2024-12-12 19:45:00|177868.3|177778.3|177864|177774|177868.3|177778.3|177861.7|177771.7|13
1734032710000|2024-12-12 19:45:10|177853.3|177763.3|177848.8|177758.8|177857.3|177767.3|177847.2|177757.2|15
1734032720000|2024-12-12 19:45:20|177847.3|177757.3|177847.5|177757.5|177850.6|177760.6|177847|177757|10
1734032730000|2024-12-12 19:45:30|177846.6|177756.6|177841.9|177751.9|177846.6|177756.6|177838.3|177748.3|12
1734032740000|2024-12-12 19:45:40|177840.7|177750.7|177841|177751|177845|177755|177840.7|177750.7|9
1734032750000|2024-12-12 19:45:50|177842.5|177752.5|177843.1|177753.1|177845.9|177755.9|177842.5|177752.5|4
1734032760000|2024-12-12 19:46:00|177842|177752|177843.3|177753.3|177846.4|177756.4|177833.6|177743.6|24
1734032770000|2024-12-12 19:46:10|177840.3|177750.3|177837|177747|177846.8|177756.8|177833.6|177743.6|12
1734032780000|2024-12-12 19:46:20|177835.5|177745.5|177836.2|177746.2|177840.5|177750.5|177827.1|177737.1|17
1734032790000|2024-12-12 19:46:30|177836.5|177746.5|177836.4|177746.4|177836.5|177746.5|177835.5|177745.5|4
1734032800000|2024-12-12 19:46:40|177836.3|177746.3|177843.2|177753.2|177843.2|177753.2|177829.4|177739.4|13
1734032810000|2024-12-12 19:46:50|177840.9|177750.9|177845.2|177755.2|177849.8|177759.8|177838.6|177748.6|10
1734032820000|2024-12-12 19:47:00|177843.9|177753.9|177862.3|177772.3|177869.1|177779.1|177843.9|177753.9|15
1734032830000|2024-12-12 19:47:10|177862.4|177772.4|177866|177776|177867.9|177777.9|177861.4|177771.4|13
1734032840000|2024-12-12 19:47:20|177867.9|177777.9|177875.8|177785.8|177877.4|177787.4|177867.9|177777.9|14
1734032850000|2024-12-12 19:47:30|177869.5|177779.5|177878.4|177788.4|177883.8|177793.8|177868.7|177778.7|16
1734032860000|2024-12-12 19:47:40|177876.5|177786.5|177883.1|177793.1|177883.9|177793.9|177876.5|177786.5|12
1734032870000|2024-12-12 19:47:50|177875.6|177785.6|177872.9|177782.9|177884.1|177794.1|177866.3|177776.3|16
1734032880000|2024-12-12 19:48:00|177871.1|177781.1|177864.6|177774.6|177871.8|177781.8|177859.7|177769.7|17
1734032890000|2024-12-12 19:48:10|177865.1|177775.1|177865.6|177775.6|177868.1|177778.1|177860.1|177770.1|11
1734032900000|2024-12-12 19:48:20|177865.5|177775.5|177870.2|177780.2|177870.2|177780.2|177865.1|177775.1|7
1734032910000|2024-12-12 19:48:30|177870.5|177780.5|177878.5|177788.5|177886.9|177796.9|177870.5|177780.5|10
1734032920000|2024-12-12 19:48:40|177877.4|177787.4|177880|177790|177883.8|177793.8|177875.5|177785.5|12
1734032930000|2024-12-12 19:48:50|177880.1|177790.1|177884|177794|177888.2|177798.2|177879.5|177789.5|10
1734032940000|2024-12-12 19:49:00|177883.2|177793.2|177898.2|177808.2|177898.7|177808.7|177883.2|177793.2|13
1734032950000|2024-12-12 19:49:10|177897.8|177807.8|177898.7|177808.7|177901.3|177811.3|177893.8|177803.8|9
1734032960000|2024-12-12 19:49:20|177896.3|177806.3|177904.6|177814.6|177907.4|177817.4|177896.3|177806.3|17
1734032970000|2024-12-12 19:49:30|177904.4|177814.4|177903.4|177813.4|177904.4|177814.4|177903.4|177813.4|3
1734032980000|2024-12-12 19:49:40|177902.9|177812.9|177915.2|177825.2|177915.2|177825.2|177902.9|177812.9|7
1734032990000|2024-12-12 19:49:50|177911.7|177821.7|177874.4|177784.4|177913.4|177823.4|177874.4|177784.4|15
1734033000000|2024-12-12 19:50:00|177862.6|177772.6|177858.1|177768.1|177862.6|177772.6|177843.6|177753.6|21
1734033010000|2024-12-12 19:50:10|177858|177768|177856.2|177766.2|177870.9|177780.9|177856.2|177766.2|21
1734033020000|2024-12-12 19:50:20|177854.5|177764.5|177866.5|177776.5|177866.5|177776.5|177852.7|177762.7|18
1734033030000|2024-12-12 19:50:30|177867.1|177777.1|177858.8|177768.8|177867.8|177777.8|177857.5|177767.5|19
1734033040000|2024-12-12 19:50:40|177858.1|177768.1|177842.3|177752.3|177858.1|177768.1|177840.9|177750.9|21
1734033050000|2024-12-12 19:50:50|177846.8|177756.8|177862.6|177772.6|177862.6|177772.6|177846.8|177756.8|10
1734033060000|2024-12-12 19:51:00|177856.1|177766.1|177879.2|177789.2|177879.2|177789.2|177855.6|177765.6|13
1734033070000|2024-12-12 19:51:10|177879.5|177789.5|177881.4|177791.4|177885.7|177795.7|177877.5|177787.5|15
1734033080000|2024-12-12 19:51:20|177886.6|177796.6|177889.5|177799.5|177889.5|177799.5|177880.5|177790.5|9
1734033090000|2024-12-12 19:51:30|177886.8|177796.8|177892|177802|177895|177805|177880.6|177790.6|22
1734033100000|2024-12-12 19:51:40|177889.6|177799.6|177896.6|177806.6|177896.6|177806.6|177887.6|177797.6|12
1734033110000|2024-12-12 19:51:50|177897.1|177807.1|177915.1|177825.1|177916.2|177826.2|177897.1|177807.1|12
1734033120000|2024-12-12 19:52:00|177918.9|177828.9|177917.4|177827.4|177921.1|177831.1|177916.4|177826.4|10
1734033130000|2024-12-12 19:52:10|177920.2|177830.2|177923.5|177833.5|177923.5|177833.5|177917.3|177827.3|15
1734033140000|2024-12-12 19:52:20|177923.1|177833.1|177912.4|177822.4|177923.1|177833.1|177912.4|177822.4|13
1734033150000|2024-12-12 19:52:30|177913.1|177823.1|177914.9|177824.9|177917.7|177827.7|177912.8|177822.8|9
1734033160000|2024-12-12 19:52:40|177912.6|177822.6|177887.8|177797.8|177912.6|177822.6|177887.4|177797.4|15
1734033170000|2024-12-12 19:52:50|177891.5|177801.5|177864.9|177774.9|177892|177802|177860.6|177770.6|15
1734033180000|2024-12-12 19:53:00|177864.3|177774.3|177866.6|177776.6|177868.2|177778.2|177864.1|177774.1|8
1734033190000|2024-12-12 19:53:10|177874.7|177784.7|177867.3|177777.3|177874.7|177784.7|177863.5|177773.5|11
1734033200000|2024-12-12 19:53:20|177867.2|177777.2|177875.1|177785.1|177877.1|177787.1|177867.1|177777.1|11
1734033210000|2024-12-12 19:53:30|177874.1|177784.1|177874.1|177784.1|177874.1|177784.1|177874.1|177784.1|1
1734033220000|2024-12-12 19:53:40|177872.5|177782.5|177883.8|177793.8|177883.8|177793.8|177870.8|177780.8|14
1734033230000|2024-12-12 19:53:50|177883.4|177793.4|177882.1|177792.1|177883.4|177793.4|177873.4|177783.4|11
1734033240000|2024-12-12 19:54:00|177879.2|177789.2|177887.9|177797.9|177890.2|177800.2|177878.9|177788.9|13
1734033250000|2024-12-12 19:54:10|177890.6|177800.6|177881.1|177791.1|177892.5|177802.5|177877.1|177787.1|18
1734033260000|2024-12-12 19:54:20|177886|177796|177884.9|177794.9|177886|177796|177881|177791|7
1734033270000|2024-12-12 19:54:30|177884.8|177794.8|177882.3|177792.3|177887.4|177797.4|177881.8|177791.8|11
1734033290000|2024-12-12 19:54:50|177881|177791|177877.1|177787.1|177881|177791|177875.7|177785.7|12
1734033300000|2024-12-12 19:55:00|177880.1|177790.1|177870|177780|177883.7|177793.7|177867.7|177777.7|21
1734033310000|2024-12-12 19:55:10|177871.2|177781.2|177870.2|177780.2|177871.2|177781.2|177870.2|177780.2|3
1734033320000|2024-12-12 19:55:20|177862.2|177772.2|177869.5|177779.5|177869.5|177779.5|177862.2|177772.2|8
1734033330000|2024-12-12 19:55:30|177868.9|177778.9|177867.7|177777.7|177868.9|177778.9|177867.2|177777.2|5
1734033340000|2024-12-12 19:55:40|177865.9|177775.9|177890.4|177800.4|177890.4|177800.4|177865.9|177775.9|14
1734033350000|2024-12-12 19:55:50|177890.7|177800.7|177888.9|177798.9|177911.4|177821.4|177888.9|177798.9|23
1734033360000|2024-12-12 19:56:00|177895.4|177805.4|177874.7|177784.7|177896.4|177806.4|177874.7|177784.7|21
1734033370000|2024-12-12 19:56:10|177875.7|177785.7|177877.3|177787.3|177884.7|177794.7|177875.7|177785.7|9
1734033380000|2024-12-12 19:56:20|177878.2|177788.2|177885|177795|177885|177795|177878.2|177788.2|11
1734033390000|2024-12-12 19:56:30|177888.5|177798.5|177887|177797|177888.5|177798.5|177883.9|177793.9|10
1734033400000|2024-12-12 19:56:40|177897.9|177807.9|177890.5|177800.5|177898.4|177808.4|177887.6|177797.6|10
1734033410000|2024-12-12 19:56:50|177891.1|177801.1|177878.6|177788.6|177893.3|177803.3|177875.9|177785.9|19
1734033420000|2024-12-12 19:57:00|177878|177788|177876.5|177786.5|177882.6|177792.6|177876.5|177786.5|11
1734033430000|2024-12-12 19:57:10|177876.6|177786.6|177883.1|177793.1|177883.1|177793.1|177876.6|177786.6|4
1734033440000|2024-12-12 19:57:20|177882.4|177792.4|177878.7|177788.7|177883.3|177793.3|177877.3|177787.3|13
1734033450000|2024-12-12 19:57:30|177887.4|177797.4|177884.7|177794.7|177900.7|177810.7|177881.9|177791.9|17
1734033460000|2024-12-12 19:57:40|177888.5|177798.5|177865.3|177775.3|177893.5|177803.5|177865.3|177775.3|15
1734033470000|2024-12-12 19:57:50|177862.8|177772.8|177862.6|177772.6|177863.2|177773.2|177862.6|177772.6|4
1734033480000|2024-12-12 19:58:00|177863.2|177773.2|177871|177781|177871|177781|177863.2|177773.2|9
1734033490000|2024-12-12 19:58:10|177871.2|177781.2|177880.3|177790.3|177884.8|177794.8|177871|177781|11
1734033500000|2024-12-12 19:58:20|177881|177791|177897|177807|177897.7|177807.7|177881|177791|14
1734033510000|2024-12-12 19:58:30|177891.5|177801.5|177898.2|177808.2|177907.4|177817.4|177891.5|177801.5|18
1734033520000|2024-12-12 19:58:40|177901.3|177811.3|177910.6|177820.6|177917.7|177827.7|177899.6|177809.6|11
1734033530000|2024-12-12 19:58:50|177909.2|177819.2|177911.5|177821.5|177911.5|177821.5|177907.3|177817.3|6
1734033540000|2024-12-12 19:59:00|177910.8|177820.8|177914.9|177824.9|177914.9|177824.9|177908.8|177818.8|9
1734033550000|2024-12-12 19:59:10|177915.6|177825.6|177932.9|177842.9|177932.9|177842.9|177915.6|177825.6|10
1734033560000|2024-12-12 19:59:20|177933.4|177843.4|177949.4|177859.4|177949.5|177859.5|177933.4|177843.4|15
1734033570000|2024-12-12 19:59:30|177943.1|177853.1|177945.4|177855.4|177951|177861|177941.9|177851.9|14
1734033580000|2024-12-12 19:59:40|177940.3|177850.3|177945.3|177855.3|177946.7|177856.7|177940.3|177850.3|14
1734033590000|2024-12-12 19:59:50|177945.1|177855.1|177949.5|177859.5|177949.5|177859.5|177945.1|177855.1|18
1734033600000|2024-12-12 20:00:00|177950.2|177860.2|177950.3|177860.3|177955.7|177865.7|177950.2|177860.2|14
1734033610000|2024-12-12 20:00:10|177954.8|177864.8|177948.1|177858.1|177955|177865|177948.1|177858.1|18
1734033620000|2024-12-12 20:00:20|177948|177858|177949.9|177859.9|177953.6|177863.6|177947.8|177857.8|11
1734033630000|2024-12-12 20:00:30|177948.6|177858.6|177948.7|177858.7|177948.7|177858.7|177948|177858|4
1734033640000|2024-12-12 20:00:40|177948.1|177858.1|177951.1|177861.1|177952.1|177862.1|177945.9|177855.9|11
1734033650000|2024-12-12 20:00:50|177950.8|177860.8|177947.5|177857.5|177951.5|177861.5|177946.9|177856.9|10
1734033660000|2024-12-12 20:01:00|177949.7|177859.7|177957.3|177867.3|177959.8|177869.8|177949.7|177859.7|17
1734033670000|2024-12-12 20:01:10|177960.2|177870.2|177959.6|177869.6|177961.8|177871.8|177957.1|177867.1|11
1734033680000|2024-12-12 20:01:20|177962.1|177872.1|177944.9|177854.9|177962.1|177872.1|177943.6|177853.6|10
1734033690000|2024-12-12 20:01:30|177944.7|177854.7|177943.3|177853.3|177944.7|177854.7|177942.7|177852.7|9
1734033700000|2024-12-12 20:01:40|177944.2|177854.2|177941.9|177851.9|177944.2|177854.2|177929.4|177839.4|13
1734033710000|2024-12-12 20:01:50|177937.1|177847.1|177933.7|177843.7|177942.1|177852.1|177928.8|177838.8|11
1734033720000|2024-12-12 20:02:00|177937.6|177847.6|177927.6|177837.6|177940.6|177850.6|177927.6|177837.6|10
1734033730000|2024-12-12 20:02:10|177935.8|177845.8|177933.1|177843.1|177937.3|177847.3|177926.6|177836.6|13
1734033740000|2024-12-12 20:02:20|177933|177843|177940.7|177850.7|177940.7|177850.7|177932.6|177842.6|12
1734033750000|2024-12-12 20:02:30|177935.2|177845.2|177936.7|177846.7|177939.4|177849.4|177931.2|177841.2|9
1734033760000|2024-12-12 20:02:40|177942.1|177852.1|177942.4|177852.4|177944.4|177854.4|177935.7|177845.7|15
1734033770000|2024-12-12 20:02:50|177934.3|177844.3|177939.8|177849.8|177941.9|177851.9|177930.2|177840.2|16
1734033780000|2024-12-12 20:03:00|177934.7|177844.7|177935.7|177845.7|177936.3|177846.3|177931.3|177841.3|13
1734033790000|2024-12-12 20:03:10|177941.2|177851.2|177940.8|177850.8|177942.5|177852.5|177935.7|177845.7|11
1734033800000|2024-12-12 20:03:20|177942.3|177852.3|177929.4|177839.4|177943.8|177853.8|177929.4|177839.4|17
1734033810000|2024-12-12 20:03:30|177934.5|177844.5|177931.7|177841.7|177941.4|177851.4|177931.7|177841.7|10
1734033820000|2024-12-12 20:03:40|177929.7|177839.7|177928.9|177838.9|177933.9|177843.9|177928.9|177838.9|7
1734033830000|2024-12-12 20:03:50|177927|177837|177925.8|177835.8|177930.9|177840.9|177925.4|177835.4|9
1734033840000|2024-12-12 20:04:00|177930|177840|177931.3|177841.3|177931.4|177841.4|177923.1|177833.1|14
1734033850000|2024-12-12 20:04:10|177931.6|177841.6|177932.1|177842.1|177932.4|177842.4|177931.6|177841.6|5
1734033860000|2024-12-12 20:04:20|177932.3|177842.3|177930.9|177840.9|177939.2|177849.2|177927.1|177837.1|15
1734033870000|2024-12-12 20:04:30|177930.8|177840.8|177933|177843|177936.9|177846.9|177926|177836|7
1734033880000|2024-12-12 20:04:40|177934.1|177844.1|177935.1|177845.1|177935.2|177845.2|177934.1|177844.1|5
1734033890000|2024-12-12 20:04:50|177935.4|177845.4|177941.9|177851.9|177941.9|177851.9|177934.4|177844.4|7
1734033900000|2024-12-12 20:05:00|177942.9|177852.9|177938.4|177848.4|177943.3|177853.3|177938.4|177848.4|7
1734033910000|2024-12-12 20:05:10|177937.9|177847.9|177945.4|177855.4|177946.4|177856.4|177937.9|177847.9|5
1734033920000|2024-12-12 20:05:20|177947.6|177857.6|177945.4|177855.4|177947.6|177857.6|177945.4|177855.4|2
1734033930000|2024-12-12 20:05:30|177945.5|177855.5|177945|177855|177948|177858|177945|177855|6
1734033940000|2024-12-12 20:05:40|177945.5|177855.5|177945.5|177855.5|177945.8|177855.8|177945.5|177855.5|3
1734033950000|2024-12-12 20:05:50|177945.7|177855.7|177947.5|177857.5|177947.5|177857.5|177945.7|177855.7|9
1734033960000|2024-12-12 20:06:00|177947.2|177857.2|177944.7|177854.7|177947.2|177857.2|177941.9|177851.9|8
1734033970000|2024-12-12 20:06:10|177944.8|177854.8|177942.4|177852.4|177944.8|177854.8|177939.1|177849.1|3
1734033980000|2024-12-12 20:06:20|177939.5|177849.5|177941.7|177851.7|177941.7|177851.7|177930.4|177840.4|9
1734033990000|2024-12-12 20:06:30|177941.4|177851.4|177941.3|177851.3|177943.8|177853.8|177941|177851|7
1734034000000|2024-12-12 20:06:40|177939.8|177849.8|177932.2|177842.2|177942.2|177852.2|177930.5|177840.5|16
1734034010000|2024-12-12 20:06:50|177931.9|177841.9|177932.4|177842.4|177941.4|177851.4|177931.8|177841.8|7
1734034020000|2024-12-12 20:07:00|177937.9|177847.9|177928|177838|177937.9|177847.9|177928|177838|14
1734034030000|2024-12-12 20:07:10|177928.2|177838.2|177923.8|177833.8|177928.2|177838.2|177921.4|177831.4|15
1734034040000|2024-12-12 20:07:20|177924.1|177834.1|177923.8|177833.8|177924.1|177834.1|177919.8|177829.8|8
1734034050000|2024-12-12 20:07:30|177923|177833|177922.4|177832.4|177923|177833|177921.6|177831.6|4
1734034060000|2024-12-12 20:07:40|177922.2|177832.2|177919.4|177829.4|177922.2|177832.2|177919.4|177829.4|6
1734034070000|2024-12-12 20:07:50|177920|177830|177921.3|177831.3|177921.7|177831.7|177920|177830|4
1734034080000|2024-12-12 20:08:00|177922|177832|177921.8|177831.8|177922.7|177832.7|177921.8|177831.8|4
1734034090000|2024-12-12 20:08:10|177922.9|177832.9|177941.5|177851.5|177943.4|177853.4|177922.9|177832.9|12
1734034100000|2024-12-12 20:08:20|177941.7|177851.7|177943.6|177853.6|177943.6|177853.6|177938.5|177848.5|10
1734034110000|2024-12-12 20:08:30|177945.6|177855.6|177947.5|177857.5|177947.5|177857.5|177945.6|177855.6|3
1734034120000|2024-12-12 20:08:40|177947.6|177857.6|177948.1|177858.1|177948.1|177858.1|177945.8|177855.8|6
1734034130000|2024-12-12 20:08:50|177941.6|177851.6|177936.2|177846.2|177946.3|177856.3|177936|177846|10
1734034140000|2024-12-12 20:09:00|177936.3|177846.3|177942.4|177852.4|177942.4|177852.4|177936.3|177846.3|10
1734034150000|2024-12-12 20:09:10|177938.9|177848.9|177923.7|177833.7|177942.4|177852.4|177923.7|177833.7|4
1734034160000|2024-12-12 20:09:20|177922.1|177832.1|177911.1|177821.1|177922.1|177832.1|177911.1|177821.1|13
1734034170000|2024-12-12 20:09:30|177912.1|177822.1|177893.5|177803.5|177912.1|177822.1|177881.4|177791.4|20
1734034180000|2024-12-12 20:09:40|177895.3|177805.3|177886.2|177796.2|177895.3|177805.3|177886.2|177796.2|14
1734034190000|2024-12-12 20:09:50|177889|177799|177886.4|177796.4|177889|177799|177886.4|177796.4|7
1734034200000|2024-12-12 20:10:00|177890.1|177800.1|177876.6|177786.6|177890.1|177800.1|177876.1|177786.1|12
1734034210000|2024-12-12 20:10:10|177867.6|177777.6|177867.7|177777.7|177871|177781|177867.6|177777.6|13
1734034220000|2024-12-12 20:10:20|177867.5|177777.5|177867.3|177777.3|177867.5|177777.5|177865.8|177775.8|7
1734034230000|2024-12-12 20:10:30|177868.9|177778.9|177869.5|177779.5|177869.7|177779.7|177867.7|177777.7|6
1734034240000|2024-12-12 20:10:40|177869.2|177779.2|177868.6|177778.6|177869.2|177779.2|177867|177777|8
1734034250000|2024-12-12 20:10:50|177867.4|177777.4|177868.7|177778.7|177868.7|177778.7|177867.4|177777.4|3
1734034260000|2024-12-12 20:11:00|177868.5|177778.5|177862|177772|177868.5|177778.5|177857.4|177767.4|13
1734034270000|2024-12-12 20:11:10|177857.7|177767.7|177860.5|177770.5|177862.1|177772.1|177855|177765|8
1734034280000|2024-12-12 20:11:20|177861.3|177771.3|177857|177767|177864.4|177774.4|177857|177767|10
1734034290000|2024-12-12 20:11:30|177856.9|177766.9|177851.1|177761.1|177861.6|177771.6|177850.7|177760.7|9
1734034300000|2024-12-12 20:11:40|177852.1|177762.1|177846|177756|177855.4|177765.4|177845.5|177755.5|15
1734034310000|2024-12-12 20:11:50|177852.1|177762.1|177852.9|177762.9|177858.3|177768.3|177846|177756|9
1734034320000|2024-12-12 20:12:00|177847.3|177757.3|177855.9|177765.9|177855.9|177765.9|177847.3|177757.3|6
1734034330000|2024-12-12 20:12:10|177857.1|177767.1|177857.2|177767.2|177857.2|177767.2|177855.8|177765.8|3
1734034340000|2024-12-12 20:12:20|177852|177762|177857.4|177767.4|177857.5|177767.5|177852|177762|11
1734034350000|2024-12-12 20:12:30|177852.2|177762.2|177861.9|177771.9|177861.9|177771.9|177852.2|177762.2|9
1734034360000|2024-12-12 20:12:40|177859.1|177769.1|177857.2|177767.2|177859.1|177769.1|177850.3|177760.3|14
1734034370000|2024-12-12 20:12:50|177856.6|177766.6|177854|177764|177859.2|177769.2|177854|177764|5
1734034380000|2024-12-12 20:13:00|177860.5|177770.5|177861.7|177771.7|177866.3|177776.3|177854.6|177764.6|12
1734034390000|2024-12-12 20:13:10|177866.8|177776.8|177867.1|177777.1|177867.3|177777.3|177866.8|177776.8|5
1734034400000|2024-12-12 20:13:20|177867.2|177777.2|177869.7|177779.7|177869.7|177779.7|177861.9|177771.9|7
1734034410000|2024-12-12 20:13:30|177868.7|177778.7|177869.4|177779.4|177869.4|177779.4|177868.7|177778.7|3
1734034420000|2024-12-12 20:13:40|177869.6|177779.6|177887.2|177797.2|177887.2|177797.2|177867.2|177777.2|6
1734034430000|2024-12-12 20:13:50|177887.9|177797.9|177924.4|177834.4|177926|177836|177887.2|177797.2|14
1734034440000|2024-12-12 20:14:00|177924.5|177834.5|177931.4|177841.4|177931.4|177841.4|177924.5|177834.5|15
1734034450000|2024-12-12 20:14:10|177931.9|177841.9|177939.6|177849.6|177941.8|177851.8|177931.9|177841.9|13
1734034460000|2024-12-12 20:14:20|177940.5|177850.5|177941.4|177851.4|177942.4|177852.4|177939.5|177849.5|7
1734034470000|2024-12-12 20:14:30|177940.9|177850.9|177941.1|177851.1|177942.9|177852.9|177940.9|177850.9|5
1734034480000|2024-12-12 20:14:40|177940.1|177850.1|177940.4|177850.4|177940.5|177850.5|177935.7|177845.7|10
1734034490000|2024-12-12 20:14:50|177939.5|177849.5|177931.5|177841.5|177939.5|177849.5|177931.5|177841.5|6
1734034500000|2024-12-12 20:15:00|177932.8|177842.8|177912.6|177822.6|177932.8|177842.8|177912.6|177822.6|18
1734034510000|2024-12-12 20:15:10|177945.4|177855.4|177948.4|177858.4|177949.9|177859.9|177945.4|177855.4|11
1734034520000|2024-12-12 20:15:20|177949.2|177859.2|177948.1|177858.1|177950|177860|177948|177858|7
1734034530000|2024-12-12 20:15:30|177948.5|177858.5|177946.1|177856.1|177948.8|177858.8|177942|177852|6
1734034540000|2024-12-12 20:15:40|177942|177852|177946.8|177856.8|177947.5|177857.5|177942|177852|12
1734034550000|2024-12-12 20:15:50|177947.5|177857.5|177948.1|177858.1|177948.1|177858.1|177947.4|177857.4|3
1734034560000|2024-12-12 20:16:00|177947.2|177857.2|177942.3|177852.3|177947.2|177857.2|177942.3|177852.3|7
1734034570000|2024-12-12 20:16:10|177942.1|177852.1|177942.3|177852.3|177942.3|177852.3|177941.9|177851.9|6
1734034580000|2024-12-12 20:16:20|177942.6|177852.6|177947|177857|177947|177857|177942.3|177852.3|6
1734034590000|2024-12-12 20:16:30|177947.5|177857.5|177948.5|177858.5|177948.5|177858.5|177947.5|177857.5|3
1734034600000|2024-12-12 20:16:40|177947.9|177857.9|177947.5|177857.5|177947.9|177857.9|177947.5|177857.5|3
1734034610000|2024-12-12 20:16:50|177947.8|177857.8|177941.5|177851.5|177947.8|177857.8|177938.5|177848.5|9
1734034620000|2024-12-12 20:17:00|177941.7|177851.7|177942.6|177852.6|177942.6|177852.6|177941.5|177851.5|6
1734034630000|2024-12-12 20:17:10|177942.8|177852.8|177942.7|177852.7|177942.8|177852.8|177942.6|177852.6|3
1734034640000|2024-12-12 20:17:20|177941.3|177851.3|177941.2|177851.2|177942.1|177852.1|177941.2|177851.2|4
1734034650000|2024-12-12 20:17:30|177940.9|177850.9|177881.5|177791.5|177941|177851|177881.5|177791.5|8
1734034660000|2024-12-12 20:17:40|177883.1|177793.1|177878.2|177788.2|177888|177798|177870.6|177780.6|25
1734034670000|2024-12-12 20:17:50|177877.1|177787.1|177886.6|177796.6|177887.2|177797.2|177875.6|177785.6|21
1734034680000|2024-12-12 20:18:00|177886.4|177796.4|177884.8|177794.8|177886.4|177796.4|177883.7|177793.7|7
1734034690000|2024-12-12 20:18:10|177884.6|177794.6|177886.6|177796.6|177893.4|177803.4|177879|177789|18
1734034700000|2024-12-12 20:18:20|177885.8|177795.8|177932.4|177842.4|177932.5|177842.5|177885.7|177795.7|10
1734034710000|2024-12-12 20:18:30|177933.3|177843.3|177933.7|177843.7|177934|177844|177933.3|177843.3|5
1734034720000|2024-12-12 20:18:40|177933.8|177843.8|177933.6|177843.6|177933.8|177843.8|177933.3|177843.3|5
1734034730000|2024-12-12 20:18:50|177933.8|177843.8|177933.7|177843.7|177933.8|177843.8|177933.6|177843.6|3
1734034740000|2024-12-12 20:19:00|177934|177844|177934.6|177844.6|177934.6|177844.6|177934|177844|2
1734034750000|2024-12-12 20:19:10|177934.3|177844.3|177934.6|177844.6|177934.7|177844.7|177934.3|177844.3|5
1734034760000|2024-12-12 20:19:20|177934.4|177844.4|177934.4|177844.4|177934.4|177844.4|177934.4|177844.4|1
1734034770000|2024-12-12 20:19:30|177934.5|177844.5|177914.4|177824.4|177934.5|177844.5|177911.5|177821.5|8
1734034780000|2024-12-12 20:19:40|177914.5|177824.5|177912.1|177822.1|177915.5|177825.5|177912.1|177822.1|11
1734034790000|2024-12-12 20:19:50|177912.4|177822.4|177913.4|177823.4|177915.2|177825.2|177909.6|177819.6|8
1734034800000|2024-12-12 20:20:00|177910.9|177820.9|177913.1|177823.1|177915.2|177825.2|177910.9|177820.9|15
1734034810000|2024-12-12 20:20:10|177911.9|177821.9|177911.4|177821.4|177913.5|177823.5|177911.3|177821.3|7
1734034820000|2024-12-12 20:20:20|177911.3|177821.3|177911.3|177821.3|177911.3|177821.3|177911.3|177821.3|1
1734034830000|2024-12-12 20:20:30|177913.7|177823.7|177914.7|177824.7|177914.7|177824.7|177912.2|177822.2|6
1734034840000|2024-12-12 20:20:40|177912.2|177822.2|177913.4|177823.4|177913.7|177823.7|177912|177822|8
1734034850000|2024-12-12 20:20:50|177914.7|177824.7|177914.5|177824.5|177917.8|177827.8|177914.5|177824.5|11
1734034860000|2024-12-12 20:21:00|177915.4|177825.4|177917.9|177827.9|177918.9|177828.9|177915.4|177825.4|5
1734034870000|2024-12-12 20:21:10|177918|177828|177914.7|177824.7|177918.2|177828.2|177914.7|177824.7|6
1734034880000|2024-12-12 20:21:20|177914.5|177824.5|177915.4|177825.4|177919.4|177829.4|177914.4|177824.4|9
1734034890000|2024-12-12 20:21:30|177915.9|177825.9|177916|177826|177920.2|177830.2|177915.7|177825.7|7
1734034900000|2024-12-12 20:21:40|177914.5|177824.5|177921.5|177831.5|177921.5|177831.5|177914.5|177824.5|8
1734034910000|2024-12-12 20:21:50|177917.5|177827.5|177919|177829|177920.2|177830.2|177917.5|177827.5|7
1734034920000|2024-12-12 20:22:00|177918.9|177828.9|177918.7|177828.7|177918.9|177828.9|177918.6|177828.6|3
1734034930000|2024-12-12 20:22:10|177918.5|177828.5|177918.7|177828.7|177918.7|177828.7|177918.5|177828.5|2
1734034940000|2024-12-12 20:22:20|177918.1|177828.1|177918.2|177828.2|177918.8|177828.8|177917|177827|9
1734034950000|2024-12-12 20:22:30|177918.6|177828.6|177966|177876|177969.9|177879.9|177918.6|177828.6|8
1734034960000|2024-12-12 20:22:40|177973|177883|177963|177873|177981.7|177885|177961.5|177850.5|22
1734034970000|2024-12-12 20:22:50|177962|177872|177962.6|177872.6|177968|177878|177960.7|177870.7|12
1734034980000|2024-12-12 20:23:00|177963.7|177873.7|177964.8|177874.8|177969.6|177879.6|177954.4|177864.4|26
1734034990000|2024-12-12 20:23:10|177964.6|177874.6|177964.3|177874.3|177965.3|177875.3|177960.3|177870.3|10
1734035000000|2024-12-12 20:23:20|177965.1|177875.1|177955.2|177865.2|177965.1|177875.1|177950.5|177860.5|10
1734035010000|2024-12-12 20:23:30|177955.9|177865.9|177957.7|177867.7|177961.1|177871.1|177955.4|177865.4|9
1734035020000|2024-12-12 20:23:40|177957.5|177867.5|177952.8|177862.8|177960.7|177870.7|177949.1|177859.1|9
1734035030000|2024-12-12 20:23:50|177952.9|177862.9|177953.6|177863.6|177953.6|177863.6|177952.9|177862.9|2
1734035040000|2024-12-12 20:24:00|177953.9|177863.9|177958.1|177868.1|177959.6|177869.6|177952.5|177862.5|6
1734035050000|2024-12-12 20:24:10|177969.6|177879.6|177968.7|177878.7|177969.6|177879.6|177964|177874|7
1734035060000|2024-12-12 20:24:20|177967.8|177877.8|177960.5|177870.5|177967.8|177877.8|177959|177869|11
1734035070000|2024-12-12 20:24:30|177960.7|177870.7|177960.3|177870.3|177960.7|177870.7|177959.3|177869.3|4
1734035080000|2024-12-12 20:24:40|177959.8|177869.8|177948.8|177858.8|177959.8|177869.8|177948.8|177858.8|4
1734035090000|2024-12-12 20:24:50|177950.6|177860.6|177947|177857|177953.6|177863.6|177947|177857|7
1734035100000|2024-12-12 20:25:00|177950.5|177860.5|177953.9|177863.9|177953.9|177863.9|177950.5|177860.5|6
1734035110000|2024-12-12 20:25:10|177951.8|177861.8|177953|177863|177953.1|177863.1|177951.8|177861.8|3
1734035120000|2024-12-12 20:25:20|177952.9|177862.9|177949.7|177859.7|177953.2|177863.2|177948.4|177858.4|6
1734035130000|2024-12-12 20:25:30|177950.2|177860.2|177952.7|177862.7|177952.7|177862.7|177950|177860|4
1734035140000|2024-12-12 20:25:40|177958|177868|177956.1|177866.1|177958|177868|177954.5|177864.5|6
1734035150000|2024-12-12 20:25:50|177956.2|177866.2|177956.6|177866.6|177956.9|177866.9|177956.2|177866.2|5
1734035160000|2024-12-12 20:26:00|177956.1|177866.1|177953.8|177863.8|177956.1|177866.1|177952.1|177862.1|4
1734035170000|2024-12-12 20:26:10|177951.6|177861.6|177951.4|177861.4|177951.6|177861.6|177943|177853|6
1734035180000|2024-12-12 20:26:20|177950.8|177860.8|177952.4|177862.4|177952.4|177862.4|177949.4|177859.4|6
1734035190000|2024-12-12 20:26:30|177952.2|177862.2|177954|177864|177956|177866|177952|177862|8
1734035200000|2024-12-12 20:26:40|177955.9|177865.9|177960.6|177870.6|177960.6|177870.6|177953.4|177863.4|13
1734035210000|2024-12-12 20:26:50|177956.6|177866.6|177955|177865|177960.6|177870.6|177953.5|177863.5|7
1734035220000|2024-12-12 20:27:00|177954.9|177864.9|177954.3|177864.3|177955.7|177865.7|177952.6|177862.6|6
1734035230000|2024-12-12 20:27:10|177944.5|177854.5|177945.4|177855.4|177947.7|177857.7|177943.9|177853.9|7
1734035240000|2024-12-12 20:27:20|177945.7|177855.7|177959.5|177869.5|177959.5|177869.5|177945.7|177855.7|8
1734035250000|2024-12-12 20:27:30|177959.8|177869.8|177959.8|177869.8|177959.8|177869.8|177959.8|177869.8|1
1734035260000|2024-12-12 20:27:40|177960.5|177870.5|177974.3|177884.3|177974.3|177884.3|177959.9|177869.9|7
1734035270000|2024-12-12 20:27:50|177974.2|177884.2|177974|177884|177974.2|177884.2|177974|177884|2
1734035280000|2024-12-12 20:28:00|177974.4|177884.4|177977.8|177887.8|177979.6|177889.6|177966.8|177876.8|11
1734035290000|2024-12-12 20:28:10|177979.1|177889.1|177977.9|177887.9|177979.1|177889.1|177977.8|177887.8|4
1734035300000|2024-12-12 20:28:20|177978.3|177888.3|177970.9|177880.9|177978.3|177888.3|177963.4|177873.4|13
1734035310000|2024-12-12 20:28:30|177971.8|177881.8|177970.2|177880.2|177973.4|177883.4|177968|177878|7
1734035320000|2024-12-12 20:28:40|177970.8|177880.8|177951.8|177861.8|177970.8|177880.8|177949.1|177859.1|9
1734035330000|2024-12-12 20:28:50|177952.2|177862.2|177945.2|177855.2|177952.2|177862.2|177940.3|177850.3|10
1734035340000|2024-12-12 20:29:00|177944.4|177854.4|177944.7|177854.7|177946.4|177856.4|177944.4|177854.4|8
1734035350000|2024-12-12 20:29:10|177944.6|177854.6|177943.5|177853.5|177944.6|177854.6|177940|177850|4
1734035360000|2024-12-12 20:29:20|177946.7|177856.7|177944.3|177854.3|177946.7|177856.7|177944.3|177854.3|4
1734035370000|2024-12-12 20:29:30|177944.5|177854.5|177948.1|177858.1|177949.7|177859.7|177944.5|177854.5|5
1734035380000|2024-12-12 20:29:40|177949.7|177859.7|177958.2|177868.2|177958.2|177868.2|177949|177859|9
1734035390000|2024-12-12 20:29:50|177958.9|177868.9|177966.7|177876.7|177966.9|177876.9|177958.6|177868.6|9
1734035400000|2024-12-12 20:30:00|177961.3|177871.3|177945.6|177855.6|177961.6|177871.6|177945.6|177855.6|14
1734035410000|2024-12-12 20:30:10|177947|177857|177942.3|177852.3|177948.2|177858.2|177941.5|177851.5|7
1734035420000|2024-12-12 20:30:20|177942.8|177852.8|177943.6|177853.6|177944.7|177854.7|177939.8|177849.8|11
1734035430000|2024-12-12 20:30:30|177943.3|177853.3|177940.1|177850.1|177943.3|177853.3|177933.9|177843.9|8
1734035440000|2024-12-12 20:30:40|177939.4|177849.4|177937.2|177847.2|177939.6|177849.6|177935.5|177845.5|15
1734035450000|2024-12-12 20:30:50|177937.1|177847.1|177934.4|177844.4|177937.1|177847.1|177934.4|177844.4|8
1734035460000|2024-12-12 20:31:00|177929.6|177839.6|177923.1|177833.1|177929.6|177839.6|177922.2|177832.2|4
1734035470000|2024-12-12 20:31:10|177923.9|177833.9|177923.6|177833.6|177924.5|177834.5|177923.6|177833.6|4
1734035480000|2024-12-12 20:31:20|177923.4|177833.4|177946.2|177856.2|177946.2|177856.2|177923.4|177833.4|13
1734035490000|2024-12-12 20:31:30|177944.8|177854.8|177932|177842|177944.8|177854.8|177932|177842|14
1734035500000|2024-12-12 20:31:40|177935.7|177845.7|177942.2|177852.2|177943.5|177853.5|177935.7|177845.7|14
1734035510000|2024-12-12 20:31:50|177938.5|177848.5|177942.9|177852.9|177945.5|177855.5|177938.5|177848.5|10
1734035520000|2024-12-12 20:32:00|177943|177853|177953.1|177863.1|177957.1|177867.1|177943|177853|14
1734035530000|2024-12-12 20:32:10|177954.5|177864.5|177948.4|177858.4|177954.5|177864.5|177939.7|177849.7|6
1734035540000|2024-12-12 20:32:20|177948.5|177858.5|177947.4|177857.4|177949.3|177859.3|177944.4|177854.4|10
1734035550000|2024-12-12 20:32:30|177947.2|177857.2|177945.9|177855.9|177947.9|177857.9|177938|177848|8
1734035560000|2024-12-12 20:32:40|177945.3|177855.3|177948.9|177858.9|177948.9|177858.9|177945.3|177855.3|6
1734035570000|2024-12-12 20:32:50|177948.6|177858.6|177950.1|177860.1|177950.4|177860.4|177946.8|177856.8|8
1734035580000|2024-12-12 20:33:00|177949.9|177859.9|177935|177845|177952.6|177862.6|177935|177845|7
1734035590000|2024-12-12 20:33:10|177934.7|177844.7|177929.1|177839.1|177934.7|177844.7|177926|177836|10
1734035600000|2024-12-12 20:33:20|177929.2|177839.2|177927|177837|177929.2|177839.2|177927|177837|4
1734035610000|2024-12-12 20:33:30|177927.7|177837.7|177927.7|177837.7|177927.7|177837.7|177927.5|177837.5|3
1734035620000|2024-12-12 20:33:40|177927.2|177837.2|177926.4|177836.4|177927.2|177837.2|177926.3|177836.3|5
1734035630000|2024-12-12 20:33:50|177924.4|177834.4|177924.1|177834.1|177924.4|177834.4|177920.8|177830.8|10
1734035640000|2024-12-12 20:34:00|177924.7|177834.7|177922.7|177832.7|177924.7|177834.7|177922.7|177832.7|5
1734035650000|2024-12-12 20:34:10|177922.1|177832.1|177928|177838|177928|177838|177917.3|177827.3|10
1734035660000|2024-12-12 20:34:20|177927.3|177837.3|177927.4|177837.4|177927.4|177837.4|177927.1|177837.1|3
1734035670000|2024-12-12 20:34:30|177926.1|177836.1|177924.5|177834.5|177926.1|177836.1|177923.3|177833.3|5
1734035680000|2024-12-12 20:34:40|177924.6|177834.6|177922.9|177832.9|177924.6|177834.6|177922.3|177832.3|7
1734035690000|2024-12-12 20:34:50|177923.3|177833.3|177918.1|177828.1|177923.3|177833.3|177917.7|177827.7|5
1734035700000|2024-12-12 20:35:00|177919.7|177829.7|177922.3|177832.3|177923.2|177833.2|177919.7|177829.7|7
1734035710000|2024-12-12 20:35:10|177925.3|177835.3|177951.9|177861.9|177953.4|177863.4|177925.3|177835.3|12
1734035720000|2024-12-12 20:35:20|177951.2|177861.2|177955.1|177865.1|177955.1|177865.1|177951.2|177861.2|6
1734035730000|2024-12-12 20:35:30|177954.9|177864.9|177954.9|177864.9|177954.9|177864.9|177954.9|177864.9|1
1734035740000|2024-12-12 20:35:40|177955.3|177865.3|177929.3|177839.3|177955.3|177865.3|177923.5|177833.5|13
1734035750000|2024-12-12 20:35:50|177928.6|177838.6|177929|177839|177929.5|177839.5|177928.2|177838.2|9
1734035760000|2024-12-12 20:36:00|177929.9|177839.9|177926|177836|177929.9|177839.9|177923.3|177833.3|11
1734035770000|2024-12-12 20:36:10|177927.2|177837.2|177930|177840|177930|177840|177927.2|177837.2|3
1734035780000|2024-12-12 20:36:20|177933.1|177843.1|177931.3|177841.3|177935.2|177845.2|177931.3|177841.3|8
1734035790000|2024-12-12 20:36:30|177930.2|177840.2|177928.3|177838.3|177930.2|177840.2|177927.3|177837.3|9
1734035800000|2024-12-12 20:36:40|177927|177837|177906.6|177776.6|177927|177837|177880.8|177771.4|11
1734035810000|2024-12-12 20:36:50|177902.3|177772.3|177904.3|177774.3|177906.6|177776.6|177901|177771|20
1734035820000|2024-12-12 20:37:00|177905.4|177775.4|177893.5|177803.5|177909.8|177803.5|177889.6|177775.1|15
1734035830000|2024-12-12 20:37:10|177893.4|177803.4|177897.1|177807.1|177897.9|177807.9|177890.7|177800.7|8
1734035840000|2024-12-12 20:37:20|177897|177807|177892.4|177802.4|177897|177807|177892.1|177802.1|8
1734035850000|2024-12-12 20:37:30|177892.6|177802.6|177903.4|177813.4|177904.1|177814.1|177892.4|177802.4|9
1734035860000|2024-12-12 20:37:40|177903.5|177813.5|177905.2|177815.2|177906.7|177816.7|177902.4|177812.4|9
1734035870000|2024-12-12 20:37:50|177905.8|177815.8|177885.2|177795.2|177912.8|177822.8|177873.3|177783.3|8
1734035880000|2024-12-12 20:38:00|177881|177791|177906.9|177816.9|177906.9|177816.9|177879.7|177789.7|14
1734035890000|2024-12-12 20:38:10|177907|177817|177907.1|177817.1|177907.6|177817.6|177906.9|177816.9|10
1734035900000|2024-12-12 20:38:20|177907.3|177817.3|177911.1|177821.1|177912.4|177822.4|177907.1|177817.1|8
1734035910000|2024-12-12 20:38:30|177911|177821|177909.7|177819.7|177911.1|177821.1|177909.7|177819.7|5
1734035930000|2024-12-12 20:38:50|177910.6|177820.6|177912.1|177822.1|177912.4|177822.4|177910.6|177820.6|3
1734035940000|2024-12-12 20:39:00|177912.6|177822.6|177912.7|177822.7|177912.7|177822.7|177906.7|177816.7|8
1734035950000|2024-12-12 20:39:10|177913.7|177823.7|177918|177828|177920.5|177830.5|177912.9|177822.9|10
1734035960000|2024-12-12 20:39:20|177915.4|177825.4|177915.2|177825.2|177915.4|177825.4|177914.2|177824.2|4
1734035970000|2024-12-12 20:39:30|177914.2|177824.2|177912.9|177822.9|177915.2|177825.2|177912.9|177822.9|5
1734035980000|2024-12-12 20:39:40|177913.9|177823.9|177915.1|177825.1|177915.3|177825.3|177913.2|177823.2|6
1734036000000|2024-12-12 20:40:00|177915|177825|177914.9|177824.9|177915|177825|177914.5|177824.5|5
1734036010000|2024-12-12 20:40:10|177913.7|177823.7|177912.2|177822.2|177916.5|177826.5|177912.2|177822.2|4
1734036030000|2024-12-12 20:40:30|177912.9|177822.9|177913.2|177823.2|177919.2|177829.2|177912.9|177822.9|6
1734036040000|2024-12-12 20:40:40|177911.9|177821.9|177910.9|177820.9|177911.9|177821.9|177910.9|177820.9|3
1734036050000|2024-12-12 20:40:50|177910.4|177820.4|177910.9|177820.9|177910.9|177820.9|177910.4|177820.4|4
1734036060000|2024-12-12 20:41:00|177910.6|177820.6|177912.8|177822.8|177912.8|177822.8|177908.8|177818.8|6
1734036070000|2024-12-12 20:41:10|177908.6|177818.6|177912.6|177822.6|177915.9|177825.9|177908.6|177818.6|8
1734036080000|2024-12-12 20:41:20|177911.6|177821.6|177915.5|177825.5|177915.5|177825.5|177911.6|177821.6|5
1734036090000|2024-12-12 20:41:30|177914.5|177824.5|177913|177823|177917.7|177827.7|177912.2|177822.2|8
1734036100000|2024-12-12 20:41:40|177908.5|177818.5|177903.2|177813.2|177908.5|177818.5|177903.2|177813.2|12
1734036110000|2024-12-12 20:41:50|177903.4|177813.4|177902.2|177812.2|177903.9|177813.9|177902.2|177812.2|7
1734036120000|2024-12-12 20:42:00|177903.9|177813.9|177903.9|177813.9|177904.3|177814.3|177901.9|177811.9|13
1734036130000|2024-12-12 20:42:10|177902.2|177812.2|177901.9|177811.9|177904.1|177814.1|177901.9|177811.9|9
1734036140000|2024-12-12 20:42:20|177901.3|177811.3|177903.9|177813.9|177903.9|177813.9|177899.8|177809.8|11
1734036150000|2024-12-12 20:42:30|177902.9|177812.9|177905.1|177815.1|177905.2|177815.2|177902.4|177812.4|11
1734036160000|2024-12-12 20:42:40|177905.3|177815.3|177915|177825|177915.6|177825.6|177904.9|177814.9|10
1734036170000|2024-12-12 20:42:50|177909.8|177819.8|177917.8|177827.8|177917.8|177827.8|177908.3|177818.3|9
1734036180000|2024-12-12 20:43:00|177914.1|177824.1|177913.1|177823.1|177917.8|177827.8|177913.1|177823.1|4
1734036190000|2024-12-12 20:43:10|177912.9|177822.9|177920.5|177830.5|177920.5|177830.5|177912.7|177822.7|7
1734036200000|2024-12-12 20:43:20|177919.5|177829.5|177916.6|177826.6|177922.2|177832.2|177914|177824|14
1734036220000|2024-12-12 20:43:40|177919.1|177829.1|177918.2|177828.2|177919.1|177829.1|177918|177828|5
1734036230000|2024-12-12 20:43:50|177918.1|177828.1|177917.5|177827.5|177918.5|177828.5|177915.7|177825.7|8
1734036240000|2024-12-12 20:44:00|177918|177828|177913.1|177823.1|177919|177829|177913.1|177823.1|12
1734036250000|2024-12-12 20:44:10|177913|177823|177913.1|177823.1|177913.8|177823.8|177912.4|177822.4|5
1734036260000|2024-12-12 20:44:20|177912.3|177822.3|177912.4|177822.4|177912.4|177822.4|177911.8|177821.8|5
1734036270000|2024-12-12 20:44:30|177912.1|177822.1|177912.1|177822.1|177913.5|177823.5|177912.1|177822.1|3
1734036280000|2024-12-12 20:44:40|177912|177822|177912.7|177822.7|177912.7|177822.7|177911.7|177821.7|6
1734036290000|2024-12-12 20:44:50|177913|177823|177915.3|177825.3|177915.3|177825.3|177913|177823|6
1734036300000|2024-12-12 20:45:00|177916.8|177826.8|177914.4|177824.4|177916.8|177826.8|177914.4|177824.4|4
1734036310000|2024-12-12 20:45:10|177913.7|177823.7|177910.2|177820.2|177913.7|177823.7|177910.2|177820.2|4
1734036320000|2024-12-12 20:45:20|177909.9|177819.9|177911.8|177821.8|177914.4|177824.4|177909.9|177819.9|10
1734036330000|2024-12-12 20:45:30|177911.7|177821.7|177912.2|177822.2|177912.8|177822.8|177911.5|177821.5|5
1734036340000|2024-12-12 20:45:40|177912.3|177822.3|177918.8|177828.8|177920.8|177830.8|177912.3|177822.3|10
1734036350000|2024-12-12 20:45:50|177917.3|177827.3|177918.2|177828.2|177918.2|177828.2|177915.7|177825.7|4
1734036360000|2024-12-12 20:46:00|177920.6|177830.6|177915.2|177825.2|177920.6|177830.6|177915.2|177825.2|6
1734036370000|2024-12-12 20:46:10|177915.9|177825.9|177911.5|177821.5|177915.9|177825.9|177911.5|177821.5|3
1734036380000|2024-12-12 20:46:20|177910.9|177820.9|177910.9|177820.9|177910.9|177820.9|177909.2|177819.2|5
1734036390000|2024-12-12 20:46:30|177911.5|177821.5|177910.2|177820.2|177911.5|177821.5|177910.2|177820.2|3
1734036400000|2024-12-12 20:46:40|177910.6|177820.6|177914|177824|177914|177824|177910.2|177820.2|6
1734036410000|2024-12-12 20:46:50|177913.1|177823.1|177910.5|177820.5|177913.1|177823.1|177910.5|177820.5|8
1734036420000|2024-12-12 20:47:00|177908.9|177818.9|177909.3|177819.3|177909.3|177819.3|177908.9|177818.9|2
1734036430000|2024-12-12 20:47:10|177909.5|177819.5|177908.4|177818.4|177909.5|177819.5|177908.4|177818.4|2
1734036440000|2024-12-12 20:47:20|177906.5|177816.5|177907.3|177817.3|177907.7|177817.7|177906.5|177816.5|6
1734036450000|2024-12-12 20:47:30|177907.4|177817.4|177907.3|177817.3|177907.4|177817.4|177907.3|177817.3|2
1734036460000|2024-12-12 20:47:40|177907.2|177817.2|177909.8|177819.8|177909.8|177819.8|177907.2|177817.2|6
1734036470000|2024-12-12 20:47:50|177908.1|177818.1|177907.9|177817.9|177908.1|177818.1|177907.9|177817.9|2
1734036480000|2024-12-12 20:48:00|177908.8|177818.8|177907.9|177817.9|177910.2|177820.2|177907.9|177817.9|6
1734036490000|2024-12-12 20:48:10|177906.6|177816.6|177908.4|177818.4|177908.5|177818.5|177906.4|177816.4|5
1734036500000|2024-12-12 20:48:20|177908.7|177818.7|177908.4|177818.4|177908.7|177818.7|177908.4|177818.4|2
1734036510000|2024-12-12 20:48:30|177908.3|177818.3|177916.5|177826.5|177916.5|177826.5|177908.3|177818.3|5
1734036520000|2024-12-12 20:48:40|177916.9|177826.9|177917.6|177827.6|177921.8|177831.8|177916.9|177826.9|7
1734036530000|2024-12-12 20:48:50|177917.7|177827.7|177922.1|177832.1|177922.1|177832.1|177917.7|177827.7|9
1734036540000|2024-12-12 20:49:00|177921.4|177831.4|177912.9|177822.9|177921.4|177831.4|177912.7|177822.7|10
1734036550000|2024-12-12 20:49:10|177914.9|177824.9|177915.4|177825.4|177918.8|177828.8|177914.9|177824.9|7
1734036560000|2024-12-12 20:49:20|177915.5|177825.5|177925.9|177835.9|177929.2|177839.2|177915.5|177825.5|12
1734036570000|2024-12-12 20:49:30|177926.3|177836.3|177931.1|177841.1|177931.1|177841.1|177926.3|177836.3|7
1734036580000|2024-12-12 20:49:40|177930|177840|177926.5|177836.5|177930|177840|177909.4|177819.4|8
1734036590000|2024-12-12 20:49:50|177923.5|177833.5|177927.3|177837.3|177927.3|177837.3|177923.2|177833.2|5
1734036600000|2024-12-12 20:50:00|177926.9|177836.9|177923.3|177833.3|177926.9|177836.9|177923.3|177833.3|4
1734036610000|2024-12-12 20:50:10|177921.8|177831.8|177923.7|177833.7|177924.9|177834.9|177921.8|177831.8|12
1734036620000|2024-12-12 20:50:20|177921.4|177831.4|177921.9|177831.9|177922.4|177832.4|177921.4|177831.4|6
1734036630000|2024-12-12 20:50:30|177923.2|177833.2|177922.1|177832.1|177923.3|177833.3|177921.4|177831.4|7
1734036640000|2024-12-12 20:50:40|177923.2|177833.2|177923.2|177833.2|177924.4|177834.4|177923.2|177833.2|4
1734036650000|2024-12-12 20:50:50|177922.7|177832.7|177923.4|177833.4|177924.4|177834.4|177922.7|177832.7|4
1734036660000|2024-12-12 20:51:00|177924|177834|177925.8|177835.8|177925.8|177835.8|177923.5|177833.5|8
1734036670000|2024-12-12 20:51:10|177925.6|177835.6|177927.3|177837.3|177928.3|177838.3|177925.6|177835.6|8
1734036680000|2024-12-12 20:51:20|177927.4|177837.4|177926.4|177836.4|177927.4|177837.4|177925.9|177835.9|6
1734036690000|2024-12-12 20:51:30|177925.1|177835.1|177923.5|177833.5|177925.9|177835.9|177923.5|177833.5|8
1734036700000|2024-12-12 20:51:40|177923.4|177833.4|177923.4|177833.4|177923.7|177833.7|177923.4|177833.4|5
1734036720000|2024-12-12 20:52:00|177922|177832|177922.1|177832.1|177922.5|177832.5|177920.3|177830.3|6
1734036730000|2024-12-12 20:52:10|177923.1|177833.1|177923.4|177833.4|177923.6|177833.6|177923.1|177833.1|3
1734036740000|2024-12-12 20:52:20|177923.3|177833.3|177920.5|177830.5|177923.3|177833.3|177920.3|177830.3|5
1734036750000|2024-12-12 20:52:30|177921.9|177831.9|177922.4|177832.4|177923.6|177833.6|177921.7|177831.7|8
1734036760000|2024-12-12 20:52:40|177921.5|177831.5|177922|177832|177922|177832|177921.5|177831.5|2
1734036770000|2024-12-12 20:52:50|177922.7|177832.7|177922.7|177832.7|177922.7|177832.7|177922.7|177832.7|1
1734036780000|2024-12-12 20:53:00|177922.5|177832.5|177925.9|177835.9|177926.2|177836.2|177921.8|177831.8|8
1734036790000|2024-12-12 20:53:10|177924.4|177834.4|177925.7|177835.7|177926.6|177836.6|177922.8|177832.8|10
1734036800000|2024-12-12 20:53:20|177926.3|177836.3|177926.5|177836.5|177926.7|177836.7|177924.5|177834.5|7
1734036810000|2024-12-12 20:53:30|177926.1|177836.1|177924.3|177834.3|177926.5|177836.5|177924.3|177834.3|7
1734036820000|2024-12-12 20:53:40|177924.4|177834.4|177926.5|177836.5|177926.5|177836.5|177924.2|177834.2|5
1734036830000|2024-12-12 20:53:50|177926.3|177836.3|177927.8|177837.8|177927.8|177837.8|177923.8|177833.8|14
1734036840000|2024-12-12 20:54:00|177927.9|177837.9|177927.5|177837.5|177927.9|177837.9|177927.3|177837.3|4
1734036850000|2024-12-12 20:54:10|177927.9|177837.9|177927.2|177837.2|177928|177838|177925|177835|9
1734036860000|2024-12-12 20:54:20|177926.6|177836.6|177924.8|177834.8|177926.6|177836.6|177922.8|177832.8|12
1734036870000|2024-12-12 20:54:30|177925.1|177835.1|177925.3|177835.3|177926.8|177836.8|177923.7|177833.7|11
1734036880000|2024-12-12 20:54:40|177926|177836|177923.9|177833.9|177927.5|177837.5|177923.9|177833.9|9
1734036890000|2024-12-12 20:54:50|177924|177834|177925.5|177835.5|177925.5|177835.5|177923.3|177833.3|14
1734036900000|2024-12-12 20:55:00|177924.1|177834.1|177924.2|177834.2|177924.7|177834.7|177921.9|177831.9|16
1734036910000|2024-12-12 20:55:10|177922|177832|177927.2|177837.2|177927.2|177837.2|177922|177832|5
1734036920000|2024-12-12 20:55:20|177927.3|177837.3|177923.5|177833.5|177927.8|177837.8|177923.4|177833.4|7
1734036930000|2024-12-12 20:55:30|177924.3|177834.3|177928|177838|177928|177838|177924.3|177834.3|4
1734036940000|2024-12-12 20:55:40|177927.7|177837.7|177925.4|177835.4|177928.1|177838.1|177924.9|177834.9|8
1734036950000|2024-12-12 20:55:50|177923.5|177833.5|177925.5|177835.5|177925.5|177835.5|177923.5|177833.5|2
1734036960000|2024-12-12 20:56:00|177923.6|177833.6|177925.7|177835.7|177926.2|177836.2|177923|177833|13
1734036970000|2024-12-12 20:56:10|177925.4|177835.4|177926.9|177836.9|177927|177837|177924.7|177834.7|11
1734036980000|2024-12-12 20:56:20|177925.4|177835.4|177925.6|177835.6|177926.7|177836.7|177923.7|177833.7|12
1734036990000|2024-12-12 20:56:30|177923.8|177833.8|177928|177838|177928|177838|177923.8|177833.8|9
1734037000000|2024-12-12 20:56:40|177928.1|177838.1|177926.6|177836.6|177928.1|177838.1|177926.6|177836.6|7
1734037010000|2024-12-12 20:56:50|177930.3|177840.3|177930.3|177840.3|177930.3|177840.3|177930.3|177840.3|1
1734037020000|2024-12-12 20:57:00|177930.1|177840.1|177931.9|177841.9|177932.4|177842.4|177930.1|177840.1|6
1734037030000|2024-12-12 20:57:10|177931.2|177841.2|177929.8|177839.8|177931.2|177841.2|177929.4|177839.4|4
1734037040000|2024-12-12 20:57:20|177929.7|177839.7|177928.9|177838.9|177929.8|177839.8|177928.9|177838.9|3
1734037050000|2024-12-12 20:57:30|177928.8|177838.8|177933.7|177843.7|177934.1|177844.1|177928.8|177838.8|6
1734037060000|2024-12-12 20:57:40|177935|177845|177977|177887|177980.8|177890.8|177935|177845|33
1734037070000|2024-12-12 20:57:50|177977.8|177887.8|177977.2|177887.2|177979.8|177889.8|177973.8|177883.8|37
1734037080000|2024-12-12 20:58:00|177975.8|177885.8|177961.6|177871.6|177977.9|177887.9|177961.6|177871.6|33
1734037090000|2024-12-12 20:58:10|177959.9|177869.9|177956.7|177866.7|177959.9|177869.9|177956.7|177866.7|4
1734037100000|2024-12-12 20:58:20|177956.8|177866.8|177955.1|177865.1|177956.8|177866.8|177953.1|177863.1|12
1734037110000|2024-12-12 20:58:30|177955.3|177865.3|177953.6|177863.6|177955.3|177865.3|177947.4|177857.4|18
1734037120000|2024-12-12 20:58:40|177955|177865|177954.7|177864.7|177955.4|177865.4|177953.7|177863.7|6
1734037130000|2024-12-12 20:58:50|177952.9|177862.9|177963.3|177873.3|177963.3|177873.3|177952.9|177862.9|7
1734037140000|2024-12-12 20:59:00|177959.2|177869.2|177966.9|177876.9|177973.1|177883.1|177955.4|177865.4|29
1734037150000|2024-12-12 20:59:10|177976.3|177886.3|177978.9|177888.9|177990.8|177900.8|177969.3|177879.3|38
1734037160000|2024-12-12 20:59:20|177978.7|177888.7|177975.7|177885.7|177982.9|177892.9|177973.3|177883.3|38
1734037170000|2024-12-12 20:59:30|177975.8|177885.8|177978.6|177888.6|177983.4|177893.4|177973.9|177883.9|20
1734037180000|2024-12-12 20:59:40|177978.8|177888.8|177977.6|177887.6|177990.5|177900.5|177975.2|177885.2|18
1734037190000|2024-12-12 20:59:50|177975.6|177885.6|177974|177884|177981.2|177891.2|177969.6|177879.6|29
1734037200000|2024-12-12 21:00:00|177973.3|177883.3|177973.2|177883.2|177974.9|177884.9|177973.2|177883.2|8
1734037210000|2024-12-12 21:00:10|177973.3|177883.3|177974.4|177884.4|177974.4|177884.4|177972.1|177882.1|10
1734037220000|2024-12-12 21:00:20|177972|177882|177973.4|177883.4|177975.1|177885.1|177971.3|177881.3|6
1734037230000|2024-12-12 21:00:30|177972.2|177882.2|177929.5|177839.5|177972.2|177882.2|177928.7|177838.7|6
1734037240000|2024-12-12 21:00:40|177929.7|177839.7|177930.3|177840.3|177930.5|177840.5|177929.6|177839.6|7
1734037250000|2024-12-12 21:00:50|177931.3|177841.3|177931.9|177841.9|177932|177842|177931.3|177841.3|7
1734037260000|2024-12-12 21:01:00|177932.7|177842.7|177934.5|177844.5|177934.5|177844.5|177932.7|177842.7|6
1734037270000|2024-12-12 21:01:10|177935.2|177845.2|177935.4|177845.4|177935.4|177845.4|177935.2|177845.2|2
1734037280000|2024-12-12 21:01:20|177932.6|177842.6|177935.4|177845.4|177935.4|177845.4|177932.6|177842.6|7
1734037290000|2024-12-12 21:01:30|177934.1|177844.1|177933|177843|177938.5|177848.5|177932.7|177842.7|16
1734037300000|2024-12-12 21:01:40|177934.9|177844.9|177933.5|177843.5|177935|177845|177933.5|177843.5|6
1734037310000|2024-12-12 21:01:50|177933.6|177843.6|177934.4|177844.4|177934.4|177844.4|177933.6|177843.6|4
1734037320000|2024-12-12 21:02:00|177934.5|177844.5|177939.6|177849.6|177939.7|177849.7|177934.5|177844.5|5
1734037330000|2024-12-12 21:02:10|177939.5|177849.5|177939.6|177849.6|177939.7|177849.7|177935.5|177845.5|8
1734037340000|2024-12-12 21:02:20|177935.5|177845.5|177939.3|177849.3|177939.7|177849.7|177935.1|177845.1|17
1734037350000|2024-12-12 21:02:30|177935.1|177845.1|177938.2|177848.2|177938.2|177848.2|177935.1|177845.1|6
1734037360000|2024-12-12 21:02:40|177938.6|177848.6|177938.3|177848.3|177938.6|177848.6|177933.1|177843.1|6
1734037370000|2024-12-12 21:02:50|177938.1|177848.1|177937.6|177847.6|177938.3|177848.3|177936.9|177846.9|10
1734037380000|2024-12-12 21:03:00|177938.3|177848.3|177938.2|177848.2|177938.3|177848.3|177938.2|177848.2|2
1734037390000|2024-12-12 21:03:10|177934.6|177844.6|177938.2|177848.2|177938.2|177848.2|177934.6|177844.6|4
1734037400000|2024-12-12 21:03:20|177938|177848|177938.3|177848.3|177938.3|177848.3|177938|177848|5
1734037410000|2024-12-12 21:03:30|177938.1|177848.1|177938.2|177848.2|177938.3|177848.3|177938.1|177848.1|3
1734037420000|2024-12-12 21:03:40|177938.5|177848.5|177938.3|177848.3|177938.5|177848.5|177938.3|177848.3|2
1734037430000|2024-12-12 21:03:50|177938.2|177848.2|177938.2|177848.2|177938.2|177848.2|177938.2|177848.2|1
1734037440000|2024-12-12 21:04:00|177938.5|177848.5|177939.9|177849.9|177939.9|177849.9|177933.1|177843.1|9
1734037450000|2024-12-12 21:04:10|177934.8|177844.8|177939.1|177849.1|177939.9|177849.9|177934.6|177844.6|13
1734037460000|2024-12-12 21:04:20|177939.3|177849.3|177939.3|177849.3|177939.3|177849.3|177934.1|177844.1|4
1734037470000|2024-12-12 21:04:30|177939.6|177849.6|177937.6|177847.6|177939.6|177849.6|177932.5|177842.5|9
1734037480000|2024-12-12 21:04:40|177937.7|177847.7|177937.6|177847.6|177937.7|177847.7|177937.6|177847.6|2
1734037490000|2024-12-12 21:04:50|177937.9|177847.9|177937.6|177847.6|177938.1|177848.1|177937.6|177847.6|4
1734037500000|2024-12-12 21:05:00|177937.5|177847.5|177937.6|177847.6|177937.6|177847.6|177937.5|177847.5|2
1734037520000|2024-12-12 21:05:20|177937.2|177847.2|177928.4|177838.4|177937.2|177847.2|177926.3|177836.3|5
1734037530000|2024-12-12 21:05:30|177927.7|177837.7|177926.8|177836.8|177927.7|177837.7|177926.8|177836.8|4
1734037540000|2024-12-12 21:05:40|177926.9|177836.9|177926.8|177836.8|177927.3|177837.3|177926.8|177836.8|4
1734037550000|2024-12-12 21:05:50|177927.5|177837.5|177927.4|177837.4|177927.7|177837.7|177927.4|177837.4|3
1734037560000|2024-12-12 21:06:00|177927.3|177837.3|177927.5|177837.5|177927.7|177837.7|177927.3|177837.3|6
1734037570000|2024-12-12 21:06:10|177927.3|177837.3|177925.8|177835.8|177927.5|177837.5|177925.1|177835.1|6
1734037580000|2024-12-12 21:06:20|177926.3|177836.3|177926|177836|177927|177837|177925.6|177835.6|6
1734037590000|2024-12-12 21:06:30|177926.5|177836.5|177926.9|177836.9|177926.9|177836.9|177926.5|177836.5|3
1734037600000|2024-12-12 21:06:40|177926.5|177836.5|177926.5|177836.5|177926.5|177836.5|177926.1|177836.1|3
1734037610000|2024-12-12 21:06:50|177927|177837|177926.5|177836.5|177927|177837|177926.5|177836.5|2
1734037620000|2024-12-12 21:07:00|177929.7|177839.7|177928.1|177838.1|177929.7|177839.7|177928|177838|6
1734037630000|2024-12-12 21:07:10|177927.6|177837.6|177927.1|177837.1|177927.7|177837.7|177926|177836|6
1734037650000|2024-12-12 21:07:30|177925.3|177835.3|177926.8|177836.8|177926.8|177836.8|177925.3|177835.3|2
1734037660000|2024-12-12 21:07:40|177927.3|177837.3|177925.3|177835.3|177927.3|177837.3|177925.3|177835.3|3
1734037670000|2024-12-12 21:07:50|177924.8|177834.8|177919.6|177829.6|177924.8|177834.8|177919.2|177829.2|8
1734037680000|2024-12-12 21:08:00|177920.5|177830.5|177921.8|177831.8|177924.2|177834.2|177920.5|177830.5|7
1734037690000|2024-12-12 21:08:10|177922.7|177832.7|177922.6|177832.6|177922.7|177832.7|177922.6|177832.6|2
1734037700000|2024-12-12 21:08:20|177923|177833|177922.6|177832.6|177923|177833|177922.6|177832.6|4
1734037710000|2024-12-12 21:08:30|177922.5|177832.5|177922.6|177832.6|177922.6|177832.6|177922.5|177832.5|4
1734037720000|2024-12-12 21:08:40|177922.7|177832.7|177922|177832|177922.7|177832.7|177920.7|177830.7|5
1734037730000|2024-12-12 21:08:50|177921.6|177831.6|177915|177825|177922.8|177832.8|177915|177825|6
1734037740000|2024-12-12 21:09:00|177916.7|177826.7|177918.2|177828.2|177918.2|177828.2|177916.2|177826.2|9
1734037750000|2024-12-12 21:09:10|177918.5|177828.5|177923.5|177833.5|177923.5|177833.5|177918.5|177828.5|6
1734037760000|2024-12-12 21:09:20|177923.4|177833.4|177924.2|177834.2|177924.9|177834.9|177923.4|177833.4|4
1734037770000|2024-12-12 21:09:30|177923.5|177833.5|177921.5|177831.5|177923.5|177833.5|177921.5|177831.5|6
1734037780000|2024-12-12 21:09:40|177921.8|177831.8|177921.9|177831.9|177921.9|177831.9|177921.8|177831.8|2
1734037790000|2024-12-12 21:09:50|177923.2|177833.2|177907|177817|177925.3|177835.3|177906.5|177816.5|7
1734037800000|2024-12-12 21:10:00|177908|177818|177911.3|177821.3|177911.6|177821.6|177907|177817|7
1734037810000|2024-12-12 21:10:10|177909.4|177819.4|177909.4|177819.4|177909.4|177819.4|177909.4|177819.4|1
1734037820000|2024-12-12 21:10:20|177910.1|177820.1|177910.1|177820.1|177910.1|177820.1|177910.1|177820.1|1
1734037850000|2024-12-12 21:10:50|177908.7|177818.7|177908.7|177818.7|177909.7|177819.7|177908.7|177818.7|5
1734037860000|2024-12-12 21:11:00|177910.1|177820.1|177910.4|177820.4|177911.4|177821.4|177910.1|177820.1|3
1734037870000|2024-12-12 21:11:10|177911.2|177821.2|177910.4|177820.4|177911.2|177821.2|177910.4|177820.4|2
1734037880000|2024-12-12 21:11:20|177910.3|177820.3|177909.8|177819.8|177910.4|177820.4|177909.7|177819.7|4
1734037890000|2024-12-12 21:11:30|177909.7|177819.7|177906.7|177816.7|177909.7|177819.7|177906.7|177816.7|3
1734037900000|2024-12-12 21:11:40|177906.3|177816.3|177906.7|177816.7|177906.7|177816.7|177906.3|177816.3|4
1734037910000|2024-12-12 21:11:50|177907.2|177817.2|177907.7|177817.7|177907.7|177817.7|177906.7|177816.7|7
1734037920000|2024-12-12 21:12:00|177907.8|177817.8|177907.7|177817.7|177907.8|177817.8|177907.7|177817.7|2
1734037930000|2024-12-12 21:12:10|177907.8|177817.8|177907.7|177817.7|177907.8|177817.8|177907.7|177817.7|2
1734037940000|2024-12-12 21:12:20|177910.6|177820.6|177910.1|177820.1|177910.6|177820.6|177910.1|177820.1|3
1734037970000|2024-12-12 21:12:50|177908.9|177818.9|177908.9|177818.9|177908.9|177818.9|177908.9|177818.9|1
1734038000000|2024-12-12 21:13:20|177909.6|177819.6|177911.1|177821.1|177911.1|177821.1|177909.6|177819.6|3
1734038010000|2024-12-12 21:13:30|177911|177821|177911.1|177821.1|177911.1|177821.1|177911|177821|2
1734038030000|2024-12-12 21:13:50|177911.6|177821.6|177911.6|177821.6|177911.6|177821.6|177911.6|177821.6|1
1734038040000|2024-12-12 21:14:00|177912.3|177822.3|177912.3|177822.3|177912.6|177822.6|177911.9|177821.9|5
1734038050000|2024-12-12 21:14:10|177913.4|177823.4|177923.6|177833.6|177923.6|177833.6|177912.8|177822.8|9
1734038060000|2024-12-12 21:14:20|177923.1|177833.1|177919.6|177829.6|177923.1|177833.1|177919.6|177829.6|4
1734038070000|2024-12-12 21:14:30|177919.7|177829.7|177917.8|177827.8|177919.7|177829.7|177917.8|177827.8|3
1734038080000|2024-12-12 21:14:40|177917.7|177827.7|177917.7|177827.7|177917.7|177827.7|177917.7|177827.7|1
1734038090000|2024-12-12 21:14:50|177917.8|177827.8|177917.2|177827.2|177917.8|177827.8|177917.2|177827.2|2
1734038100000|2024-12-12 21:15:00|177918|177828|177914.1|177824.1|177918|177828|177912.3|177822.3|13
1734038110000|2024-12-12 21:15:10|177913.6|177823.6|177916.5|177826.5|177916.6|177826.6|177913.6|177823.6|5
1734038120000|2024-12-12 21:15:20|177916.7|177826.7|177916|177826|177916.7|177826.7|177916|177826|4
1734038130000|2024-12-12 21:15:30|177915.6|177825.6|177918.1|177828.1|177919.3|177829.3|177915.6|177825.6|6
1734038140000|2024-12-12 21:15:40|177919.8|177829.8|177919.7|177829.7|177919.8|177829.8|177918.6|177828.6|6
1734038150000|2024-12-12 21:15:50|177919.1|177829.1|177919.5|177829.5|177920.4|177830.4|177919.1|177829.1|5
1734038160000|2024-12-12 21:16:00|177919.2|177829.2|177919.6|177829.6|177919.7|177829.7|177919.2|177829.2|4
1734038170000|2024-12-12 21:16:10|177919.3|177829.3|177917.8|177827.8|177920|177830|177917.8|177827.8|7
1734038190000|2024-12-12 21:16:30|177918.3|177828.3|177918.8|177828.8|177918.8|177828.8|177916.3|177826.3|5
1734038200000|2024-12-12 21:16:40|177921.9|177831.9|177924.3|177834.3|177924.3|177834.3|177921.9|177831.9|2
1734038210000|2024-12-12 21:16:50|177925|177835|177923|177833|177925|177835|177922.7|177832.7|4
1734038220000|2024-12-12 21:17:00|177923.9|177833.9|177923.8|177833.8|177924.3|177834.3|177923.8|177833.8|3
1734038230000|2024-12-12 21:17:10|177923.6|177833.6|177923.8|177833.8|177924|177834|177923.6|177833.6|4
1734038240000|2024-12-12 21:17:20|177923.9|177833.9|177923.8|177833.8|177923.9|177833.9|177923.8|177833.8|2
1734038250000|2024-12-12 21:17:30|177923.9|177833.9|177923.9|177833.9|177923.9|177833.9|177923.9|177833.9|1
1734038260000|2024-12-12 21:17:40|177923.7|177833.7|177919.5|177829.5|177923.8|177833.8|177919.5|177829.5|5
1734038270000|2024-12-12 21:17:50|177919.7|177829.7|177923.7|177833.7|177923.8|177833.8|177919.5|177829.5|8
1734038280000|2024-12-12 21:18:00|177922.9|177832.9|177921.7|177831.7|177922.9|177832.9|177920|177830|6
1734038290000|2024-12-12 21:18:10|177922.2|177832.2|177921.7|177831.7|177922.2|177832.2|177921.7|177831.7|4
1734038300000|2024-12-12 21:18:20|177922.8|177832.8|177922.8|177832.8|177923.5|177833.5|177922.8|177832.8|3
1734038310000|2024-12-12 21:18:30|177923.3|177833.3|177925.5|177835.5|177925.5|177835.5|177923.3|177833.3|4
1734038320000|2024-12-12 21:18:40|177924.8|177834.8|177924.8|177834.8|177924.8|177834.8|177924.8|177834.8|1
1734038330000|2024-12-12 21:18:50|177924.9|177834.9|177924.9|177834.9|177924.9|177834.9|177924.9|177834.9|1
1734038340000|2024-12-12 21:19:00|177920.5|177830.5|177893.7|177803.7|177922.5|177830.5|177893.7|177790.6|7
1734038350000|2024-12-12 21:19:10|177894.1|177804.1|177893.7|177803.7|177894.1|177804.1|177893.6|177803.6|3
1734038360000|2024-12-12 21:19:20|177893.6|177803.6|177893.6|177803.6|177893.6|177803.6|177893.6|177803.6|1
1734038370000|2024-12-12 21:19:30|177894|177804|177893.7|177803.7|177894|177804|177893.7|177803.7|2
1734038380000|2024-12-12 21:19:40|177893.6|177803.6|177893.7|177803.7|177893.7|177803.7|177893.6|177803.6|2
1734038390000|2024-12-12 21:19:50|177893.9|177803.9|177893.6|177803.6|177893.9|177803.9|177893.6|177803.6|3
1734038400000|2024-12-12 21:20:00|177893.4|177803.4|177893.6|177803.6|177893.8|177803.8|177893.4|177803.4|4
1734038420000|2024-12-12 21:20:20|177893.4|177803.4|177893.6|177803.6|177893.6|177803.6|177893.4|177803.4|2
1734038430000|2024-12-12 21:20:30|177893.4|177803.4|177893.7|177803.7|177893.7|177803.7|177893.4|177803.4|3
1734038440000|2024-12-12 21:20:40|177894.3|177804.3|177893.6|177803.6|177894.3|177804.3|177893.6|177803.6|2
1734038450000|2024-12-12 21:20:50|177893.4|177803.4|177893.6|177803.6|177893.6|177803.6|177893.4|177803.4|2
1734038460000|2024-12-12 21:21:00|177894.1|177804.1|177893.6|177803.6|177894.1|177804.1|177893.6|177803.6|2
1734038470000|2024-12-12 21:21:10|177893.2|177803.2|177893.6|177803.6|177893.6|177803.6|177893.2|177803.2|2
1734038490000|2024-12-12 21:21:30|177893.2|177803.2|177893.6|177803.6|177893.6|177803.6|177893.2|177803.2|2
1734038500000|2024-12-12 21:21:40|177893.7|177803.7|177893.7|177803.7|177893.7|177803.7|177893.7|177803.7|1
1734038520000|2024-12-12 21:22:00|177893.2|177803.2|177893.6|177803.6|177893.7|177803.7|177893.2|177803.2|4
1734038530000|2024-12-12 21:22:10|177893.7|177803.7|177893.6|177803.6|177893.7|177803.7|177893.6|177803.6|2
1734038550000|2024-12-12 21:22:30|177949.9|177819.9|177975|177845|177975.3|177845.3|177949.9|177819.9|12
1734038570000|2024-12-12 21:22:50|177953.2|177863.2|177953.2|177863.2|177953.2|177863.2|177953.2|177863.2|1
1734038580000|2024-12-12 21:23:00|177951.9|177861.9|177951.9|177861.9|177951.9|177861.9|177951.9|177861.9|1
1734038600000|2024-12-12 21:23:20|177952.5|177862.5|177952.5|177862.5|177952.5|177862.5|177952.5|177862.5|1
1734038620000|2024-12-12 21:23:40|177952.4|177862.4|177952.5|177862.5|177952.5|177862.5|177952.4|177862.4|2
1734038630000|2024-12-12 21:23:50|177952.4|177862.4|177949.4|177859.4|177952.6|177862.6|177948.5|177858.5|7
1734038640000|2024-12-12 21:24:00|177950.4|177860.4|177950.8|177860.8|177950.8|177860.8|177950.2|177860.2|5
1734038650000|2024-12-12 21:24:10|177951|177861|177951|177861|177951|177861|177951|177861|1
1734038660000|2024-12-12 21:24:20|177950.9|177860.9|177950.9|177860.9|177951|177861|177950.8|177860.8|4
1734038670000|2024-12-12 21:24:30|177951|177861|177951|177861|177951|177861|177951|177861|1
1734038680000|2024-12-12 21:24:40|177946.8|177856.8|177950.8|177860.8|177951|177861|177946.7|177856.7|19
1734038690000|2024-12-12 21:24:50|177951|177861|177953.5|177863.5|177953.5|177863.5|177941.4|177851.4|15
1734038700000|2024-12-12 21:25:00|177953.4|177863.4|177953.5|177863.5|177953.5|177863.5|177949.4|177859.4|3
1734038730000|2024-12-12 21:25:30|177953.6|177863.6|177953|177863|177953.6|177863.6|177948.8|177858.8|9
1734038740000|2024-12-12 21:25:40|177952.8|177862.8|177952.9|177862.9|177952.9|177862.9|177948.7|177858.7|8
1734038750000|2024-12-12 21:25:50|177948.7|177858.7|177952.8|177862.8|177952.8|177862.8|177948.7|177858.7|6
1734038760000|2024-12-12 21:26:00|177948.7|177858.7|177948.7|177858.7|177952.9|177862.9|177948.7|177858.7|13
1734038770000|2024-12-12 21:26:10|177952.8|177862.8|177952.9|177862.9|177952.9|177862.9|177948.7|177858.7|16
1734038780000|2024-12-12 21:26:20|177948.7|177858.7|177950.8|177860.8|177955.5|177865.5|177947.7|177857.7|15
1734038790000|2024-12-12 21:26:30|177948|177858|177952|177862|177952.2|177862.2|177947.9|177857.9|9
1734038800000|2024-12-12 21:26:40|177947.8|177857.8|177948.3|177858.3|177952.5|177862.5|177947.5|177857.5|20
1734038810000|2024-12-12 21:26:50|177952.5|177862.5|177952.5|177862.5|177955.7|177865.7|177948.3|177858.3|5
1734038820000|2024-12-12 21:27:00|177948.4|177858.4|177948.2|177858.2|177952.5|177862.5|177948.2|177858.2|6
1734038830000|2024-12-12 21:27:10|177952.4|177862.4|177952.3|177862.3|177952.4|177862.4|177948.2|177858.2|5
1734038840000|2024-12-12 21:27:20|177955.5|177865.5|177952.3|177862.3|177955.5|177865.5|177952.3|177862.3|2
1734038850000|2024-12-12 21:27:30|177948.5|177858.5|177948.2|177858.2|177951|177861|177948.2|177858.2|4
1734038860000|2024-12-12 21:27:40|177952.4|177862.4|177948.3|177858.3|177952.4|177862.4|177946.8|177856.8|5
1734038870000|2024-12-12 21:27:50|177948.2|177858.2|177948.2|177858.2|177948.2|177858.2|177948.2|177858.2|1
1734038880000|2024-12-12 21:28:00|177948.1|177858.1|177947.4|177857.4|177948.3|177858.3|177946.2|177856.2|5
1734038890000|2024-12-12 21:28:10|177950.4|177860.4|177951.7|177861.7|177952.6|177862.6|177947.5|177857.5|10
1734038900000|2024-12-12 21:28:20|177951.9|177861.9|177951.7|177861.7|177951.9|177861.9|177951.7|177861.7|2
1734038910000|2024-12-12 21:28:30|177951.6|177861.6|177951.7|177861.7|177951.7|177861.7|177951.6|177861.6|2
1734038920000|2024-12-12 21:28:40|177951.8|177861.8|177951.7|177861.7|177951.8|177861.8|177951.7|177861.7|2
1734038930000|2024-12-12 21:28:50|177951.6|177861.6|177951.7|177861.7|177951.7|177861.7|177951.6|177861.6|2
1734038950000|2024-12-12 21:29:10|177955.2|177865.2|177955.2|177865.2|177955.2|177865.2|177955.2|177865.2|1
1734038960000|2024-12-12 21:29:20|177952.5|177862.5|177955.2|177865.2|177955.2|177865.2|177952.5|177862.5|2
1734038970000|2024-12-12 21:29:30|177954.9|177864.9|177955.2|177865.2|177955.2|177865.2|177954.9|177864.9|2
1734038980000|2024-12-12 21:29:40|177952.5|177862.5|177955.4|177825.4|177955.4|177865.4|177939.2|177809.2|10
1734038990000|2024-12-12 21:29:50|177955.3|177825.3|177958.5|177828.5|177958.7|177828.7|177950.7|177820.7|9
1734039000000|2024-12-12 21:30:00|177960|177830|177956.2|177826.2|177960|177830|177956.2|177826.2|10
1734039010000|2024-12-12 21:30:10|177956.4|177826.4|177956.5|177826.5|177960.9|177830.9|177956.4|177826.4|7
1734039020000|2024-12-12 21:30:20|177956.4|177826.4|177956.3|177826.3|177956.4|177826.4|177956.3|177826.3|2
1734039030000|2024-12-12 21:30:30|177956.7|177826.7|177954.8|177824.8|177956.7|177826.7|177953.9|177823.9|8
1734039040000|2024-12-12 21:30:40|177954.9|177824.9|177954.9|177824.9|177954.9|177824.9|177954.8|177824.8|3
1734039050000|2024-12-12 21:30:50|177954.5|177824.5|177954.8|177824.8|177954.9|177824.9|177954.5|177824.5|3
1734039060000|2024-12-12 21:31:00|177954.9|177824.9|177954.8|177824.8|177954.9|177824.9|177954.7|177824.7|3
1734039070000|2024-12-12 21:31:10|177954.6|177824.6|177956.6|177826.6|177956.6|177826.6|177954.6|177824.6|4
1734039080000|2024-12-12 21:31:20|177955.3|177825.3|177955.3|177825.3|177955.3|177825.3|177954.8|177824.8|3
1734039100000|2024-12-12 21:31:40|177955.4|177825.4|177955.4|177825.4|177955.4|177825.4|177955.4|177825.4|1
1734039110000|2024-12-12 21:31:50|177954.9|177824.9|177954.9|177824.9|177954.9|177824.9|177954.9|177824.9|1
1734039120000|2024-12-12 21:32:00|177955|177825|177954.9|177824.9|177955|177825|177954.9|177824.9|2
1734039130000|2024-12-12 21:32:10|177954.8|177824.8|177954.8|177824.8|177954.8|177824.8|177954.8|177824.8|1
1734039140000|2024-12-12 21:32:20|177954.7|177824.7|177954.9|177824.9|177954.9|177824.9|177954.7|177824.7|5
1734039150000|2024-12-12 21:32:30|177953.5|177823.5|177953.4|177823.4|177953.5|177823.5|177953.4|177823.4|2
1734039160000|2024-12-12 21:32:40|177954.5|177824.5|177953.4|177823.4|177954.5|177824.5|177953.4|177823.4|2
1734039170000|2024-12-12 21:32:50|177953.5|177823.5|177953.5|177823.5|177953.5|177823.5|177953.5|177823.5|1
1734039180000|2024-12-12 21:33:00|177954.3|177824.3|177956.5|177826.5|177956.6|177826.6|177954.3|177824.3|4
1734039190000|2024-12-12 21:33:10|177955.9|177825.9|177955.9|177825.9|177955.9|177825.9|177955.9|177825.9|1
1734039200000|2024-12-12 21:33:20|177956.1|177826.1|177956|177826|177956.1|177826.1|177956|177826|4
1734039210000|2024-12-12 21:33:30|177957.5|177827.5|177957.5|177827.5|177957.5|177827.5|177957.5|177827.5|1
1734039220000|2024-12-12 21:33:40|177957.8|177827.8|177953.6|177823.6|177957.8|177827.8|177953.6|177823.6|3
1734039230000|2024-12-12 21:33:50|177953.7|177823.7|177953.7|177823.7|177953.7|177823.7|177953.7|177823.7|1
1734039240000|2024-12-12 21:34:00|177956|177826|177956|177826|177956|177826|177956|177826|1
1734039250000|2024-12-12 21:34:10|177956.1|177826.1|177956|177826|177956.1|177826.1|177956|177826|2
1734039260000|2024-12-12 21:34:20|177957.4|177827.4|177957.4|177827.4|177957.4|177827.4|177957.4|177827.4|1
1734039270000|2024-12-12 21:34:30|177957.6|177827.6|177957.4|177827.4|177957.6|177827.6|177957.4|177827.4|2
1734039280000|2024-12-12 21:34:40|177954.7|177824.7|177954.9|177824.9|177954.9|177824.9|177954.7|177824.7|2
1734039300000|2024-12-12 21:35:00|177955|177825|177955.1|177825.1|177955.1|177825.1|177955|177825|2
1734039310000|2024-12-12 21:35:10|177954.9|177824.9|177934.7|177844.7|177954.9|177844.7|177933.8|177824.9|4
1734039330000|2024-12-12 21:35:30|177935.5|177845.5|177934.3|177844.3|177935.5|177845.5|177934.3|177844.3|3
1734039340000|2024-12-12 21:35:40|177934.2|177844.2|177937.5|177847.5|177937.5|177847.5|177934.2|177844.2|3
1734039370000|2024-12-12 21:36:10|177938.6|177848.6|177938.6|177848.6|177938.6|177848.6|177938.6|177848.6|1
1734039380000|2024-12-12 21:36:20|177938.7|177848.7|177939.8|177849.8|177940.8|177850.8|177938.7|177848.7|6
1734039390000|2024-12-12 21:36:30|177941|177851|177940|177850|177941|177851|177939.8|177849.8|3
1734039410000|2024-12-12 21:36:50|177940.1|177850.1|177940|177850|177940.1|177850.1|177940|177850|2
1734039420000|2024-12-12 21:37:00|177939.1|177849.1|177941.7|177851.7|177941.7|177851.7|177939.1|177849.1|5
1734039430000|2024-12-12 21:37:10|177941.8|177851.8|177941.7|177851.7|177941.8|177851.8|177941.7|177851.7|2
1734039440000|2024-12-12 21:37:20|177942.4|177852.4|177943.5|177853.5|177943.5|177853.5|177939.7|177849.7|7
1734039460000|2024-12-12 21:37:40|177943.3|177853.3|177942.7|177852.7|177943.5|177853.5|177942.6|177852.6|5
1734039470000|2024-12-12 21:37:50|177942.6|177852.6|177941.6|177851.6|177942.7|177852.7|177939.7|177849.7|5
1734039480000|2024-12-12 21:38:00|177941.8|177851.8|177961.7|177831.7|177961.7|177851.8|177940.8|177831.7|4
1734039490000|2024-12-12 21:38:10|177961.9|177831.9|177961.7|177831.7|177961.9|177831.9|177961.7|177831.7|2
1734039500000|2024-12-12 21:38:20|177962.5|177832.5|177961.7|177831.7|177962.5|177832.5|177961.7|177831.7|2
1734039510000|2024-12-12 21:38:30|177961.8|177831.8|177961.9|177831.9|177961.9|177831.9|177961.4|177831.4|5
1734039520000|2024-12-12 21:38:40|177961.5|177831.5|177961.9|177831.9|177961.9|177831.9|177961.5|177831.5|4
1734039540000|2024-12-12 21:39:00|177961.7|177831.7|177967.9|177837.9|177967.9|177837.9|177961.6|177831.6|6
1734039550000|2024-12-12 21:39:10|177967.1|177837.1|177967.9|177837.9|177967.9|177837.9|177967.1|177837.1|2
1734039560000|2024-12-12 21:39:20|177967.8|177837.8|177967|177837|177967.9|177837.9|177967|177837|3
1734039570000|2024-12-12 21:39:30|177966.9|177836.9|177965.7|177835.7|177967.1|177837.1|177965.7|177835.7|4
1734039580000|2024-12-12 21:39:40|177966.5|177836.5|177965.9|177835.9|177966.5|177836.5|177965.7|177835.7|3
1734039590000|2024-12-12 21:39:50|177965|177835|177965|177835|177965|177835|177965|177835|1
1734039600000|2024-12-12 21:40:00|177966.1|177836.1|177966|177836|177966.1|177836.1|177965.3|177835.3|4
1734039610000|2024-12-12 21:40:10|177965.8|177835.8|177965.7|177835.7|177965.8|177835.8|177965.6|177835.6|3
1734039630000|2024-12-12 21:40:30|177965.9|177835.9|177966|177836|177967.1|177837.1|177965.6|177835.6|7
1734039640000|2024-12-12 21:40:40|177966.1|177836.1|177966.2|177836.2|177966.2|177836.2|177966.1|177836.1|2
1734039650000|2024-12-12 21:40:50|177966.3|177836.3|177966.2|177836.2|177966.3|177836.3|177965.6|177835.6|3
1734039660000|2024-12-12 21:41:00|177966.3|177836.3|177965.9|177835.9|177966.8|177836.8|177965.6|177835.6|7
1734039670000|2024-12-12 21:41:10|177966.2|177836.2|177965.9|177835.9|177966.2|177836.2|177965.8|177835.8|4
1734039680000|2024-12-12 21:41:20|177965.6|177835.6|177965.9|177835.9|177965.9|177835.9|177965.6|177835.6|2
1734039690000|2024-12-12 21:41:30|177965.3|177835.3|177966.2|177836.2|177966.2|177836.2|177965.3|177835.3|4
1734039700000|2024-12-12 21:41:40|177966.7|177836.7|177963.5|177833.5|177967|177837|177963.5|177833.5|8
1734039710000|2024-12-12 21:41:50|177964.3|177834.3|177961.8|177831.8|177964.3|177834.3|177961.8|177831.8|6
1734039720000|2024-12-12 21:42:00|177961.1|177831.1|177962|177832|177962|177832|177961.1|177831.1|3
1734039730000|2024-12-12 21:42:10|177962.4|177832.4|177961.9|177831.9|177962.4|177832.4|177961.6|177831.6|4
1734039740000|2024-12-12 21:42:20|177962|177832|177962|177832|177962.1|177832.1|177962|177832|3
1734039750000|2024-12-12 21:42:30|177960.4|177830.4|177961.2|177831.2|177961.2|177831.2|177960.4|177830.4|2
1734039760000|2024-12-12 21:42:40|177961.3|177831.3|177964.9|177834.9|177964.9|177834.9|177961|177831|5
1734039770000|2024-12-12 21:42:50|177961.5|177831.5|177961.5|177831.5|177961.5|177831.5|177961.5|177831.5|1
1734039780000|2024-12-12 21:43:00|177962|177832|177963.4|177833.4|177963.4|177833.4|177962|177832|5
1734039800000|2024-12-12 21:43:20|177963.5|177833.5|177964|177834|177964.3|177834.3|177963.4|177833.4|5
1734039810000|2024-12-12 21:43:30|177962.6|177832.6|177965.2|177835.2|177965.2|177835.2|177962.6|177832.6|6
1734039820000|2024-12-12 21:43:40|177965.1|177835.1|177965.2|177835.2|177965.2|177835.2|177965.1|177835.1|2
1734039830000|2024-12-12 21:43:50|177965.7|177835.7|177965|177835|177966.3|177836.3|177965|177835|5
1734039840000|2024-12-12 21:44:00|177965.2|177835.2|177964.5|177834.5|177965.2|177835.2|177964.1|177834.1|6
1734039850000|2024-12-12 21:44:10|177965|177835|177965|177835|177965|177835|177964|177834|3
1734039860000|2024-12-12 21:44:20|177964.2|177834.2|177964.7|177834.7|177965|177835|177964.2|177834.2|5
1734039870000|2024-12-12 21:44:30|177964.2|177834.2|177964.7|177834.7|177964.7|177834.7|177964.2|177834.2|2
1734039880000|2024-12-12 21:44:40|177965.2|177835.2|177964.7|177834.7|177965.2|177835.2|177964.7|177834.7|2
1734039890000|2024-12-12 21:44:50|177965.4|177835.4|177964.7|177834.7|177965.4|177835.4|177964.7|177834.7|2
1734039900000|2024-12-12 21:45:00|177964.2|177834.2|177964.5|177834.5|177964.5|177834.5|177964.2|177834.2|2
1734039910000|2024-12-12 21:45:10|177964.7|177834.7|177960.7|177830.7|177964.7|177834.7|177960.7|177830.7|4
1734039920000|2024-12-12 21:45:20|177960.8|177830.8|177960.8|177830.8|177960.8|177830.8|177960.8|177830.8|1
1734039930000|2024-12-12 21:45:30|177961.3|177831.3|177960.9|177830.9|177961.3|177831.3|177960.7|177830.7|11
1734039940000|2024-12-12 21:45:40|177960.7|177830.7|177960.7|177830.7|177960.9|177830.9|177960.5|177830.5|8
1734039950000|2024-12-12 21:45:50|177960.6|177830.6|177958.2|177828.2|177960.7|177830.7|177958.2|177828.2|4
1734039960000|2024-12-12 21:46:00|177959|177829|177961.7|177831.7|177961.7|177831.7|177958.8|177828.8|5
1734039970000|2024-12-12 21:46:10|177961.5|177831.5|177961.7|177831.7|177961.7|177831.7|177961.5|177831.5|2
1734039980000|2024-12-12 21:46:20|177961.8|177831.8|177961.7|177831.7|177961.8|177831.8|177961.7|177831.7|2
1734039990000|2024-12-12 21:46:30|177961.6|177831.6|177961.7|177831.7|177961.7|177831.7|177961.6|177831.6|2
1734040000000|2024-12-12 21:46:40|177960.7|177830.7|177960.7|177830.7|177961.2|177831.2|177960.7|177830.7|3
1734040010000|2024-12-12 21:46:50|177960.8|177830.8|177959.4|177829.4|177960.8|177830.8|177937|177807|3
1734040020000|2024-12-12 21:47:00|177959.3|177829.3|177959.4|177829.4|177959.5|177829.5|177959.3|177829.3|3
1734040030000|2024-12-12 21:47:10|177959.1|177829.1|177959.3|177829.3|177959.4|177829.4|177959.1|177829.1|3
1734040040000|2024-12-12 21:47:20|177959.4|177829.4|177959.4|177829.4|177959.4|177829.4|177959.4|177829.4|1
1734040050000|2024-12-12 21:47:30|177956.5|177826.5|177956.5|177826.5|177956.5|177826.5|177956.5|177826.5|1
1734040060000|2024-12-12 21:47:40|177960|177830|177960|177830|177960|177830|177960|177830|1
1734040070000|2024-12-12 21:47:50|177961|177831|177961|177831|177961|177831|177961|177831|1
1734040080000|2024-12-12 21:48:00|177961.2|177831.2|177961|177831|177961.2|177831.2|177960.9|177830.9|4
1734040090000|2024-12-12 21:48:10|177961.1|177831.1|177958.8|177828.8|177961.1|177831.1|177958.8|177828.8|4
1734040100000|2024-12-12 21:48:20|177959.3|177829.3|177958.8|177828.8|177959.3|177829.3|177958.6|177828.6|6
1734040110000|2024-12-12 21:48:30|177956.8|177826.8|177956.8|177826.8|177957.1|177827.1|177956.8|177826.8|3
1734040120000|2024-12-12 21:48:40|177956.6|177826.6|177956.8|177826.8|177956.8|177826.8|177956.6|177826.6|2
1734040140000|2024-12-12 21:49:00|177956.7|177826.7|177955.2|177825.2|177956.8|177826.8|177954.9|177824.9|5
1734040150000|2024-12-12 21:49:10|177948.6|177818.6|177959.7|177755.9|177960.8|177818.6|177927|177755.9|4
1734040160000|2024-12-12 21:49:20|178005.9|177756|178010.1|177721|178027.7|177768|177994.3|177716.2|15
1734040170000|2024-12-12 21:49:30|178016.5|177721.5|178016.5|177721.8|178016.5|177721.8|178016.5|177721.5|3
1734040180000|2024-12-12 21:49:40|177986.5|177721.5|178034.1|177732.3|178034.1|177751.5|177986.5|177721.5|8
1734040190000|2024-12-12 21:49:50|178034.4|177732.7|178039.3|177747.7|178039.3|177749.4|178034.4|177732.7|5
1734040200000|2024-12-12 21:50:00|178039.7|177741.2|178040.9|177739.6|178040.9|177741.2|178039.5|177739.6|4
1734040210000|2024-12-12 21:50:10|178041.4|177739.1|178005.6|177729.6|178041.7|177767.9|178005.6|177722.6|9
1734040220000|2024-12-12 21:50:20|178011.3|177710.9|178023.7|177723.9|178024.9|177723.9|178011.1|177710.9|8
1734040230000|2024-12-12 21:50:30|178016.6|177724.1|178025.2|177722.3|178025.2|177724.1|178016.6|177722.3|6
1734040240000|2024-12-12 21:50:40|178025|177722.5|178029.3|177724|178032.3|177724.1|178022.3|177721|7
1734040250000|2024-12-12 21:50:50|178022.6|177723.9|178022.9|177724|178022.9|177752.7|177992.8|177723.9|5
1734040260000|2024-12-12 21:51:00|178023.4|177723.5|178023|177723.7|178023.4|177723.7|178023|177723.4|4
1734040270000|2024-12-12 21:51:10|178030.3|177723.3|178030.2|177723.4|178030.4|177723.4|178030.2|177723.2|4
1734040280000|2024-12-12 21:51:20|178030.4|177723.2|178009.8|177743.7|178031.4|177743.7|178009.8|177722.4|14
1734040290000|2024-12-12 21:51:30|178006.8|177746.7|177998.9|177751.8|178006.8|177752.2|177998.9|177746.7|9
1734040300000|2024-12-12 21:51:40|177999|177751.6|177998.7|177752|177999.1|177752|177998.7|177751.6|4
1734040310000|2024-12-12 21:51:50|177992.7|177752.4|177993|177752.1|177998.5|177752.4|177992.7|177752.1|6
1734040320000|2024-12-12 21:52:00|177997.3|177753.4|178043.3|177717.9|178043.3|177753.4|177997.3|177717.9|13
1734040330000|2024-12-12 21:52:10|178042.3|177718.8|178042.1|177719|178043.3|177719|178042.1|177717.9|14
1734040340000|2024-12-12 21:52:20|178042|177719.1|178028|177718.8|178043.2|177719.1|178028|177717.9|14
1734040350000|2024-12-12 21:52:30|178041.8|177718.9|177992.7|177752|178041.8|177752|177992.7|177718.9|5
1734040360000|2024-12-12 21:52:40|177993.1|177751.6|177998.8|177751.5|177998.8|177751.6|177993.1|177751.5|4
1734040370000|2024-12-12 21:52:50|177936.7|177806.7|177998.9|177751.4|177998.9|177806.7|177936.7|177751.4|2
1734040380000|2024-12-12 21:53:00|177998.7|177751.6|178029.7|177717.1|178029.7|177751.6|177998.7|177717.1|6
1734040390000|2024-12-12 21:53:10|178030.4|177716.4|178029.7|177717.2|178030.4|177723.4|178029.7|177716.4|5
1734040400000|2024-12-12 21:53:20|178030.5|177715.9|178030.7|177723|178030.8|177723|178030.5|177715.9|7
1734040410000|2024-12-12 21:53:30|178030.6|177723.2|177994|177751.1|178031.1|177751.1|177994|177716.2|4
1734040420000|2024-12-12 21:53:40|177994.1|177751|177999.8|177750.8|177999.8|177751|177994.1|177750.8|5
1734040430000|2024-12-12 21:53:50|177994.8|177750.4|177996|177749.5|177996|177750.4|177994.8|177749.5|4
1734040440000|2024-12-12 21:54:00|177996.1|177749.4|178034.9|177712.9|178034.9|177749.4|177996.1|177712.9|4
1734040450000|2024-12-12 21:54:10|178034.4|177712.6|178034.7|177719.7|178034.7|177720.1|178034.4|177712.6|4
1734040460000|2024-12-12 21:54:20|178034.8|177719.4|178035|177719.4|178035|177735|178005|177719.4|5
1734040470000|2024-12-12 21:54:30|178035.8|177718.6|178002.7|177748.4|178035.8|177748.4|178002.7|177718.6|3
1734040480000|2024-12-12 21:54:40|178003.3|177748.3|178003.2|177748.3|178003.3|177748.3|178003.2|177747.8|6
1734040490000|2024-12-12 21:54:50|178004.2|177747.3|178003.8|177747.7|178004.2|177747.7|178003.8|177747.3|4
1734040500000|2024-12-12 21:55:00|178004.5|177747|178003.6|177747.1|178004.5|177747.1|178003.6|177746.6|7
1734040510000|2024-12-12 21:55:10|178040.3|177710.1|178038.5|177709.6|178049.1|177713|178032.9|177707.1|6
1734040520000|2024-12-12 21:55:20|178038.6|177709.5|178037.2|177710.9|178038.6|177710.9|178037.2|177709.5|6
1734040530000|2024-12-12 21:55:30|178051.5|177709.5|178032.6|177719.2|178052.1|177719.2|178032.6|177707.9|7
1734040540000|2024-12-12 21:55:40|178032.7|177719.1|177994.8|177747.9|178032.7|177747.9|177994.8|177719.1|4
1734040550000|2024-12-12 21:55:50|177994.5|177748.2|178023.6|177735|178030.8|177748.2|177994.5|177719.5|6
1734040560000|2024-12-12 21:56:00|178005.3|177753|178036.3|177730.1|178042.1|177753|178005.3|177727.3|8
1734040570000|2024-12-12 21:56:10|178040|177729.7|178007|177757.8|178040|177757.8|178007|177729.7|3
1734040580000|2024-12-12 21:56:20|178044.5|177727.5|178043.4|177728.6|178044.5|177728.6|178043.4|177727.5|3
1734040590000|2024-12-12 21:56:30|178062.6|177720.6|178050.3|177726.5|178063.4|177727.5|178044.5|177720.6|7
1734040600000|2024-12-12 21:56:40|178047.3|177732.9|178046.5|177733.8|178047.3|177733.8|178040.2|177732.9|4
1734040610000|2024-12-12 21:56:50|178041.1|177732.9|178040.9|177732.9|178041.1|177732.9|178040.9|177732.9|3
1734040620000|2024-12-12 21:57:00|178041.2|177732.5|178058.6|177716.6|178060.3|177732.5|178041.2|177716.6|4
1734040630000|2024-12-12 21:57:10|178058.7|177716.7|178052.6|177727.8|178065|177758.6|178021.8|177716.7|8
1734040640000|2024-12-12 21:57:20|178052.7|177727.7|178051.3|177728.7|178052.7|177728.7|178051.3|177727.7|3
1734040650000|2024-12-12 21:57:30|178051.2|177728.8|178051.2|177728.8|178051.2|177728.8|178051.2|177728.8|1
1734040660000|2024-12-12 21:57:40|178050.9|177729.1|178050.9|177729.1|178050.9|177729.1|178050.9|177729.1|2
1734040670000|2024-12-12 21:57:50|178050.8|177729.2|178050.8|177729.2|178050.8|177729.2|178050.8|177729.2|2
1734040680000|2024-12-12 21:58:00|178050.3|177729.7|178062.7|177720.7|178062.8|177729.7|178050.3|177720.7|4
1734040690000|2024-12-12 21:58:10|178062.4|177720.4|178062.7|177720.7|178062.7|177720.7|178062.2|177720.2|4
1734040700000|2024-12-12 21:58:20|178063.1|177721.1|178062.7|177720.7|178063.1|177721.1|178062.7|177720.7|2
1734040710000|2024-12-12 21:58:30|178062.3|177720.3|178043.5|177728.1|178062.3|177728.1|178043.5|177713.7|3
1734040720000|2024-12-12 21:58:40|178043.6|177728|178058.8|177716.8|178058.8|177728.5|178043.6|177716.6|6
1734040730000|2024-12-12 21:58:50|178058.9|177716.9|178060.1|177718.1|178060.1|177728.1|178042.7|177716.8|5
1734040740000|2024-12-12 21:59:00|178062.6|177720.6|178130.5|177788.5|178172|177830|178003|177689.1|40
1734040750000|2024-12-12 21:59:10|178142.4|177800.4|178097.4|177755.4|178174.7|177832.7|178097.4|177755.4|39
1734040760000|2024-12-12 21:59:20|178139|177797|178108.7|177766.7|178159.5|177817.5|178107.5|177765.5|37
1734040770000|2024-12-12 21:59:30|178108.4|177766.4|178160|177818|178175.7|177833.7|178108.4|177766.4|35
1734040780000|2024-12-12 21:59:40|178113.8|177771.8|178184.7|177842.7|178197.5|177855.5|178109.3|177767.3|35
1734040790000|2024-12-12 21:59:50|178172.6|177830.6|178180.6|177838.6|178181.2|177839.2|178148.7|177806.7|21
1734040800000|2024-12-12 22:00:00|178199.5|177857.5|178199.5|177857.5|178199.5|177857.5|178199.5|177857.5|1
1734040820000|2024-12-12 22:00:20|178204.5|177862.5|178225.9|177883.9|178225.9|177883.9|178204.5|177862.5|2
1734040900000|2024-12-12 22:01:40|178231.2|177889.2|178231.2|177889.2|178231.2|177889.2|178231.2|177889.2|1
1734040910000|2024-12-12 22:01:50|178204.5|177862.5|178204.5|177862.5|178204.5|177862.5|178204.5|177862.5|1
1734044230000|2024-12-12 22:57:10|178060.8|177718.8|178060.9|177718.9|178060.9|177718.9|178060.8|177718.8|2
1734044250000|2024-12-12 22:57:30|178060.8|177718.8|178060.8|177718.8|178060.8|177718.8|178060.8|177718.8|1
1734044260000|2024-12-12 22:57:40|178060.9|177718.9|178060.9|177718.9|178060.9|177718.9|178060.9|177718.9|1
1734044270000|2024-12-12 22:57:50|178060.8|177718.8|178060.8|177718.8|178060.8|177718.8|178060.8|177718.8|1
1734044280000|2024-12-12 22:58:00|178060.7|177718.7|178060.7|177718.7|178060.7|177718.7|178060.7|177718.7|1
1734044290000|2024-12-12 22:58:10|178064.2|177722.2|178062.4|177720.4|178064.2|177722.2|178062.4|177720.4|4
1734044300000|2024-12-12 22:58:20|178055.9|177713.9|178063.8|177721.8|178063.8|177721.8|178055.9|177713.9|4
1734044330000|2024-12-12 22:58:50|178063.9|177721.9|178060.3|177718.3|178063.9|177721.9|178060.3|177718.3|2
1734044340000|2024-12-12 22:59:00|178060.5|177718.5|178068.5|177726.5|178068.5|177726.5|178060.5|177718.5|2
1734044350000|2024-12-12 22:59:10|178061|177719|178061|177719|178061|177719|178061|177719|1
1734044360000|2024-12-12 22:59:20|178067.1|177725.1|178062|177720|178067.1|177725.1|178062|177720|2
1734044380000|2024-12-12 22:59:40|178073|177731|178072.5|177730.5|178073|177731|178072.5|177730.5|2
1734044400000|2024-12-12 23:00:00|178073.3|177731.3|178051|177709|178075.8|177733.8|178051|177709|8
1734044410000|2024-12-12 23:00:10|178068|177726|178062.5|177720.5|178068|177726|178062.3|177720.3|6
1734044420000|2024-12-12 23:00:20|178062.2|177720.2|178062.6|177720.6|178062.6|177720.6|178056.5|177714.5|11
1734044430000|2024-12-12 23:00:30|178062.3|177720.3|178111.4|177769.4|178111.8|177769.8|178062.3|177720.3|9
1734044440000|2024-12-12 23:00:40|178111.8|177769.8|178111.1|177769.1|178111.8|177769.8|178111.1|177769.1|4
1734044450000|2024-12-12 23:00:50|178111.4|177769.4|178110.8|177768.8|178111.4|177769.4|178110.8|177768.8|5
1734044460000|2024-12-12 23:01:00|178110.6|177768.6|178090.7|177748.7|178111.2|177769.2|178090.7|177748.7|7
1734044470000|2024-12-12 23:01:10|178084.5|177742.5|178072.6|177730.6|178084.5|177742.5|178072.6|177730.6|4
1734044480000|2024-12-12 23:01:20|178102.6|177760.6|178103.2|177761.2|178103.2|177761.2|178102.5|177760.5|7
1734044490000|2024-12-12 23:01:30|178103.4|177761.4|178127.2|177785.2|178127.2|177785.2|178103.1|177761.1|11
1734044500000|2024-12-12 23:01:40|178127.4|177785.4|178127.7|177785.7|178127.8|177785.8|178127.1|177785.1|8
1734044510000|2024-12-12 23:01:50|178127.9|177785.9|178069|177727|178127.9|177785.9|178069|177727|2
1734044520000|2024-12-12 23:02:00|178037.8|177695.8|178069.2|177727.2|178069.2|177727.2|178037.7|177695.7|6
1734044530000|2024-12-12 23:02:10|178096.5|177754.5|178097.4|177755.4|178097.4|177755.4|178096.5|177754.5|12
1734044540000|2024-12-12 23:02:20|178097.5|177755.5|178122.3|177780.3|178122.3|177780.3|178097.5|177755.5|10
1734044550000|2024-12-12 23:02:30|178122|177780|178098.3|177756.3|178122.7|177780.7|178098.3|177756.3|7
1734044560000|2024-12-12 23:02:40|178098|177756|178097.9|177755.9|178099|177757|178097.5|177755.5|8
1734044570000|2024-12-12 23:02:50|178097.3|177755.3|178079.5|177737.5|178097.3|177755.3|178079.5|177737.5|6
1734044580000|2024-12-12 23:03:00|178104.6|177762.6|178105.1|177763.1|178105.4|177763.4|178104.6|177762.6|5
1734044590000|2024-12-12 23:03:10|178062.6|177720.6|178062.8|177720.8|178062.8|177720.8|178062.6|177720.6|2
1734044600000|2024-12-12 23:03:20|178121.9|177779.9|178122.8|177780.8|178122.8|177780.8|178121.9|177779.9|2
1734044610000|2024-12-12 23:03:30|178121|177779|178120.9|177778.9|178121.1|177779.1|178120.9|177778.9|3
1734044620000|2024-12-12 23:03:40|178067.2|177725.2|178098.3|177756.3|178098.3|177756.3|178067.2|177725.2|2
1734044630000|2024-12-12 23:03:50|178098.4|177756.4|178098.4|177756.4|178098.4|177756.4|178098.4|177756.4|1
1734044640000|2024-12-12 23:04:00|178069.8|177727.8|178067.4|177725.4|178069.8|177727.8|178067.4|177725.4|7
1734044650000|2024-12-12 23:04:10|178091.5|177749.5|178111|177769|178111|177769|178091.5|177749.5|3
1734044660000|2024-12-12 23:04:20|178065.4|177723.4|178038|177696|178065.4|177723.4|178036.6|177694.6|8
1734044670000|2024-12-12 23:04:30|178056.5|177714.5|178050.5|177708.5|178060.2|177718.2|178050.5|177708.5|6
1734044680000|2024-12-12 23:04:40|178050.7|177708.7|178050.5|177708.5|178051.5|177709.5|178050|177708|12
1734044690000|2024-12-12 23:04:50|178051.2|177709.2|178051.7|177709.7|178051.7|177709.7|178051.2|177709.2|8
1734044700000|2024-12-12 23:05:00|178051.6|177709.6|178050|177708|178051.6|177709.6|178049.6|177707.6|6
1734044710000|2024-12-12 23:05:10|178053.5|177711.5|178050.8|177708.8|178055.7|177713.7|178050.8|177708.8|6
1734044720000|2024-12-12 23:05:20|178050.4|177708.4|178067.6|177725.6|178067.6|177725.6|178050.3|177708.3|8
1734044730000|2024-12-12 23:05:30|178079.4|177737.4|178069.1|177727.1|178079.8|177737.8|178069|177727|9
1734044740000|2024-12-12 23:05:40|178069.2|177727.2|178069.6|177727.6|178069.7|177727.7|178069.2|177727.2|6
1734044750000|2024-12-12 23:05:50|178069.5|177727.5|178069.7|177727.7|178069.8|177727.8|178069.5|177727.5|4
1734044760000|2024-12-12 23:06:00|178080.6|177738.6|178080.6|177738.6|178080.6|177738.6|178080.6|177738.6|1
1734044770000|2024-12-12 23:06:10|178080.7|177738.7|178080.7|177738.7|178080.7|177738.7|178080.7|177738.7|1
1734044780000|2024-12-12 23:06:20|178080.6|177738.6|178080.5|177738.5|178080.6|177738.6|178080.5|177738.5|2
1734044790000|2024-12-12 23:06:30|178069|177727|178052.9|177710.9|178069|177727|178052.8|177710.8|4
1734044800000|2024-12-12 23:06:40|178052.8|177710.8|178053.3|177711.3|178060.1|177718.1|178044.9|177702.9|9
1734044810000|2024-12-12 23:06:50|178053.4|177711.4|178059.7|177717.7|178059.7|177717.7|178053.1|177711.1|3
1734044820000|2024-12-12 23:07:00|178059.8|177717.8|178053.1|177711.1|178059.8|177717.8|178053.1|177711.1|4
1734044830000|2024-12-12 23:07:10|178061.3|177719.3|178061.4|177719.4|178061.4|177719.4|178061.3|177719.3|2
1734044840000|2024-12-12 23:07:20|178070.2|177728.2|178060|177718|178070.2|177728.2|178060|177718|2
1734044850000|2024-12-12 23:07:30|178070.2|177728.2|178070.2|177728.2|178070.2|177728.2|178070.2|177728.2|1
1734044860000|2024-12-12 23:07:40|178064.4|177722.4|178055.9|177713.9|178064.4|177722.4|178055.9|177713.9|4
1734044870000|2024-12-12 23:07:50|178058.4|177716.4|178058.4|177716.4|178058.4|177716.4|178058.4|177716.4|1
1734044880000|2024-12-12 23:08:00|178058.5|177716.5|178058.5|177716.5|178058.5|177716.5|178058.5|177716.5|1
1734044890000|2024-12-12 23:08:10|178061.3|177719.3|178061.3|177719.3|178061.3|177719.3|178061.3|177719.3|1
1734044910000|2024-12-12 23:08:30|178051.5|177709.5|178034.8|177692.8|178051.5|177709.5|178034.8|177692.8|3
1734044920000|2024-12-12 23:08:40|178034.9|177692.9|178066.8|177724.8|178066.9|177724.9|178034.7|177692.7|4
1734044930000|2024-12-12 23:08:50|178066.9|177724.9|178053.3|177711.3|178072.4|177730.4|178053.1|177711.1|13
1734044940000|2024-12-12 23:09:00|178058|177716|178058|177716|178058|177716|178058|177716|1
1734044950000|2024-12-12 23:09:10|178058.2|177716.2|178060.1|177718.1|178060.1|177718.1|178058.2|177716.2|11
1734044960000|2024-12-12 23:09:20|178060.3|177718.3|178052|177710|178061.1|177719.1|178052|177710|9
1734044970000|2024-12-12 23:09:30|178050.9|177708.9|178057.9|177715.9|178057.9|177715.9|178050.9|177708.9|4
1734044980000|2024-12-12 23:09:40|178058.2|177716.2|178058|177716|178058.2|177716.2|178057.9|177715.9|3
1734045000000|2024-12-12 23:10:00|178062|177720|178059.4|177717.4|178062|177720|178059.4|177717.4|3
1734045020000|2024-12-12 23:10:20|178057|177715|178055.9|177713.9|178057|177715|178055.9|177713.9|3
1734045030000|2024-12-12 23:10:30|178056.3|177714.3|178048.9|177706.9|178057.5|177715.5|178048.9|177706.9|6
1734045040000|2024-12-12 23:10:40|178061|177719|178055.9|177713.9|178064.3|177722.3|178055.9|177713.9|4
1734045050000|2024-12-12 23:10:50|178086.6|177744.6|178056.5|177714.5|178086.6|177744.6|178055.8|177713.8|8
1734045060000|2024-12-12 23:11:00|178056.2|177714.2|178056.5|177714.5|178056.6|177714.6|178056.2|177714.2|4
1734045070000|2024-12-12 23:11:10|178056.3|177714.3|178056.8|177714.8|178057.3|177715.3|178056.3|177714.3|5
1734045080000|2024-12-12 23:11:20|178053.7|177711.7|178053.7|177711.7|178053.7|177711.7|178053.7|177711.7|1
1734045100000|2024-12-12 23:11:40|178077|177735|178089.2|177747.2|178089.2|177747.2|178077|177735|11
1734045110000|2024-12-12 23:11:50|178089.4|177747.4|178057.8|177715.8|178089.4|177747.4|178057.2|177715.2|8
1734045120000|2024-12-12 23:12:00|178058|177716|178089.5|177747.5|178089.6|177747.6|178058|177716|6
1734045130000|2024-12-12 23:12:10|178089.6|177747.6|178116.1|177774.1|178116.3|177774.3|178089.6|177747.6|5
1734045140000|2024-12-12 23:12:20|178116.6|177774.6|178116.7|177774.7|178116.7|177774.7|178116.6|177774.6|2
1734045150000|2024-12-12 23:12:30|178089.8|177747.8|178089.9|177747.9|178089.9|177747.9|178089.8|177747.8|2
1734045160000|2024-12-12 23:12:40|178061|177719|178057.5|177715.5|178061|177719|178057.5|177715.5|5
1734045170000|2024-12-12 23:12:50|178091.4|177749.4|178091.4|177749.4|178091.4|177749.4|178091.4|177749.4|1
1734045180000|2024-12-12 23:13:00|178121.5|177779.5|178121.5|177779.5|178121.5|177779.5|178121.5|177779.5|1
1734045190000|2024-12-12 23:13:10|178115.6|177773.6|178116.6|177774.6|178116.6|177774.6|178115.6|177773.6|3
1734045200000|2024-12-12 23:13:20|178116.9|177774.9|178119.2|177777.2|178119.4|177777.4|178116.9|177774.9|9
1734045210000|2024-12-12 23:13:30|178119.9|177777.9|178091.9|177749.9|178120.1|177778.1|178091.3|177749.3|8
1734045220000|2024-12-12 23:13:40|178092.1|177750.1|178094.4|177752.4|178101.7|177759.7|177968.4|177626.4|11
1734045230000|2024-12-12 23:13:50|178092.1|177750.1|178051.9|177709.9|178094.4|177752.4|178051.9|177709.9|9
1734045240000|2024-12-12 23:14:00|178052.8|177710.8|178093|177751|178093|177751|178051.7|177709.7|7
1734045250000|2024-12-12 23:14:10|178094.2|177752.2|178089.1|177747.1|178094.2|177752.2|178089.1|177747.1|9
1734045260000|2024-12-12 23:14:20|178089.2|177747.2|178105.6|177763.6|178178.3|177836.3|178020.4|177678.4|14
1734045270000|2024-12-12 23:14:30|178105.5|177763.5|178122.6|177780.6|178122.6|177780.6|178105.5|177763.5|6
1734045280000|2024-12-12 23:14:40|178122.7|177780.7|178122.1|177780.1|178122.7|177780.7|178122|177780|7
1734045290000|2024-12-12 23:14:50|178105.6|177763.6|178083.8|177741.8|178105.7|177763.7|178083.8|177741.8|8
1734045300000|2024-12-12 23:15:00|178084.6|177742.6|178077.4|177735.4|178084.9|177742.9|178077.4|177735.4|9
1734045310000|2024-12-12 23:15:10|178077.8|177735.8|178072.8|177730.8|178077.8|177735.8|178072.8|177730.8|6
1734045320000|2024-12-12 23:15:20|178120.6|177778.6|178058.1|177716.1|178120.6|177778.6|178043.3|177701.3|7
1734045330000|2024-12-12 23:15:30|178058|177716|178055.8|177713.8|178058.2|177716.2|178055.8|177713.8|3
1734045340000|2024-12-12 23:15:40|178056.3|177714.3|178056.5|177714.5|178058|177716|178049|177707|8
1734045350000|2024-12-12 23:15:50|178056.4|177714.4|178053.5|177711.5|178057.2|177715.2|178048.6|177706.6|9
1734045360000|2024-12-12 23:16:00|178053.7|177711.7|178050.5|177708.5|178053.7|177711.7|178050.4|177708.4|3
1734045370000|2024-12-12 23:16:10|178050.3|177708.3|178050.4|177708.4|178050.5|177708.5|178050.3|177708.3|5
1734045380000|2024-12-12 23:16:20|178057.6|177715.6|178057.5|177715.5|178058.4|177716.4|178057.5|177715.5|3
1734045390000|2024-12-12 23:16:30|178057.9|177715.9|178052.3|177710.3|178057.9|177715.9|178050.9|177708.9|7
1734045400000|2024-12-12 23:16:40|178051.9|177709.9|178051|177709|178052.1|177710.1|178051|177709|5
1734045410000|2024-12-12 23:16:50|178052|177710|178051.9|177709.9|178052|177710|178051.9|177709.9|2
1734045420000|2024-12-12 23:17:00|178052|177710|178050.9|177708.9|178052|177710|178050.9|177708.9|6
1734045430000|2024-12-12 23:17:10|178050.2|177708.2|178050.2|177708.2|178050.4|177708.4|178050.2|177708.2|5
1734045440000|2024-12-12 23:17:20|178052.1|177710.1|178049.8|177707.8|178052.1|177710.1|178049.8|177707.8|9
1734045450000|2024-12-12 23:17:30|178050.4|177708.4|178055.7|177713.7|178055.8|177713.8|178049.5|177707.5|11
1734045460000|2024-12-12 23:17:40|178056.2|177714.2|178056.2|177714.2|178056.2|177714.2|178056.1|177714.1|3
1734045470000|2024-12-12 23:17:50|178056.3|177714.3|178056.2|177714.2|178056.3|177714.3|178056.2|177714.2|6
1734045480000|2024-12-12 23:18:00|178056.1|177714.1|178055.4|177713.4|178056.2|177714.2|178055.4|177713.4|3
1734045490000|2024-12-12 23:18:10|178049.8|177707.8|178050.1|177708.1|178050.2|177708.2|178049.8|177707.8|5
1734045500000|2024-12-12 23:18:20|178050.2|177708.2|178055.6|177713.6|178055.6|177713.6|178050|177708|6
1734045510000|2024-12-12 23:18:30|178054.3|177712.6|178055.7|177713.7|178055.7|177713.7|178054.3|177712.6|4
1734045520000|2024-12-12 23:18:40|178055.6|177713.6|178055.6|177713.6|178056.5|177714.5|178055.6|177713.6|3
1734045530000|2024-12-12 23:18:50|178055.7|177713.7|178050|177708|178055.7|177713.7|178050|177708|2
1734045540000|2024-12-12 23:19:00|178050.2|177708.2|178050.2|177708.2|178050.2|177708.2|178050.1|177708.1|5
1734045550000|2024-12-12 23:19:10|178050|177708|178050.2|177708.2|178050.2|177708.2|178050|177708|4
1734045560000|2024-12-12 23:19:20|178050.1|177708.1|178055.4|177713.4|178055.4|177713.4|178050.1|177708.1|3
1734045590000|2024-12-12 23:19:50|178055.3|177713.3|178050.2|177708.2|178055.4|177713.4|178050.2|177708.2|3
1734045600000|2024-12-12 23:20:00|178050.1|177708.1|178050.2|177708.2|178050.2|177708.2|178050.1|177708.1|2
1734045610000|2024-12-12 23:20:10|178046.5|177704.5|178000|177658|178046.5|177704.5|177996.5|177654.5|7
1734045620000|2024-12-12 23:20:20|178004.5|177662.5|178029.6|177698.9|178029.6|177698.9|178004.5|177662.5|6
1734045630000|2024-12-12 23:20:30|178028.9|177665.8|178025|177683|178028.9|177683.2|178007.8|177665.8|6
1734045640000|2024-12-12 23:20:40|178025.2|177683.2|178007.7|177665.7|178025.2|177683.2|178007.1|177665.1|9
1734045650000|2024-12-12 23:20:50|178007.8|177665.8|177999|177657|178008.2|177666.2|177998.9|177656.9|9
1734045660000|2024-12-12 23:21:00|177998.8|177656.8|177999|177657|177999|177657|177998.8|177656.8|7
1734045670000|2024-12-12 23:21:10|178003.2|177661.2|178008.2|177666.2|178017.8|177675.8|178001.8|177659.8|10
1734045680000|2024-12-12 23:21:20|178007.9|177665.9|178014.2|177672.2|178014.2|177672.2|178007.9|177665.9|7
1734045690000|2024-12-12 23:21:30|178014.4|177672.4|177987.5|177681.7|178014.4|177681.7|177977.9|177670.9|10
1734045700000|2024-12-12 23:21:40|178019.5|177682.1|178038.6|177696.6|178038.7|177696.7|177960.8|177618.8|12
1734045710000|2024-12-12 23:21:50|178038.5|177696.5|178036.9|177694.9|178038.8|177696.8|178036.9|177694.9|11
1734045720000|2024-12-12 23:22:00|178037|177695|178037|177695|178037|177695|178036.8|177694.8|8
1734045730000|2024-12-12 23:22:10|178036.9|177694.9|178040.7|177698.7|178040.7|177698.7|178035.8|177693.8|11
1734045740000|2024-12-12 23:22:20|178039.6|177697.6|178041|177699|178041|177699|178039.6|177697.6|7
1734045750000|2024-12-12 23:22:30|178040.7|177698.7|177991.7|177649.7|178041|177699|177991.7|177649.7|6
1734045760000|2024-12-12 23:22:40|177973.7|177631.7|177927|177585|178077.6|177735.6|177927|177585|12
1734045770000|2024-12-12 23:22:50|177985.2|177643.2|178034.5|177692.5|178034.5|177692.5|177923|177581|13
1734045780000|2024-12-12 23:23:00|178034.4|177692.4|178034.3|177692.3|178034.4|177692.4|178034.1|177692.1|7
1734045790000|2024-12-12 23:23:10|178039.3|177697.3|178039.2|177697.2|178039.3|177697.3|178039.1|177697.1|6
1734045800000|2024-12-12 23:23:20|178039.1|177697.1|178048.4|177706.4|178048.7|177706.7|178039.1|177697.1|7
1734045820000|2024-12-12 23:23:40|178048.3|177706.3|178043|177701|178048.7|177706.7|178039.7|177697.7|8
1734045830000|2024-12-12 23:23:50|178043.6|177701.6|178043.5|177701.5|178043.6|177701.6|178040.4|177698.4|6
1734045840000|2024-12-12 23:24:00|178043.6|177701.6|178043.5|177701.5|178043.6|177701.6|178043.5|177701.5|2
1734045850000|2024-12-12 23:24:10|178046|177704|178046|177704|178046|177704|178046|177704|1
1734045870000|2024-12-12 23:24:30|178045.7|177703.7|178046|177704|178046|177704|178045.7|177703.7|4
1734045880000|2024-12-12 23:24:40|178045.9|177703.9|178044.3|177702.3|178046|177704|178042.4|177700.4|5
1734045890000|2024-12-12 23:24:50|178044.1|177702.1|178041.4|177699.4|178044.2|177702.2|178041.4|177699.4|5
1734045900000|2024-12-12 23:25:00|178040.7|177698.7|178041.4|177699.4|178041.7|177699.7|178040.7|177698.7|4
1734045910000|2024-12-12 23:25:10|178041.7|177699.7|178042|177700|178042|177700|178041.7|177699.7|4
1734045920000|2024-12-12 23:25:20|178041.6|177699.6|178042|177700|178042|177700|178041.6|177699.6|4
1734045930000|2024-12-12 23:25:30|178041.8|177699.8|178041.4|177699.4|178042|177700|178041.2|177699.2|5
1734045940000|2024-12-12 23:25:40|178041.3|177699.3|178038.8|177696.8|178041.4|177699.4|178038.4|177696.4|5
1734045950000|2024-12-12 23:25:50|178038.7|177696.7|178040.1|177698.1|178040.4|177698.4|178038.7|177696.7|7
1734045960000|2024-12-12 23:26:00|178040.3|177698.3|178037.5|177695.5|178040.3|177698.3|178037.5|177695.5|4
1734045970000|2024-12-12 23:26:10|178037.6|177695.6|178037.6|177695.6|178037.6|177695.6|178037.5|177695.5|3
1734045980000|2024-12-12 23:26:20|178037.5|177695.5|178034.7|177692.7|178037.6|177695.6|178034.7|177692.7|5
1734045990000|2024-12-12 23:26:30|178038.6|177696.6|178038.6|177696.6|178038.6|177696.6|178038.4|177696.4|3
1734046000000|2024-12-12 23:26:40|178038.7|177696.7|178038.6|177696.6|178038.7|177696.7|178038.6|177696.6|2
1734046010000|2024-12-12 23:26:50|178038.7|177696.7|178039.1|177697.1|178039.3|177697.3|178038.7|177696.7|5
1734046020000|2024-12-12 23:27:00|178047|177705|178047|177705|178047.1|177705.1|178047|177705|3
1734046030000|2024-12-12 23:27:10|178046.7|177704.7|178047|177705|178060|177718|178046.7|177704.7|6
1734046040000|2024-12-12 23:27:20|178043.3|177701.3|178043.3|177701.3|178043.3|177701.3|178043.3|177701.3|1
1734046050000|2024-12-12 23:27:30|178043.2|177701.2|178043.3|177701.3|178043.3|177701.3|178043.2|177701.2|2
1734046060000|2024-12-12 23:27:40|178043.2|177701.2|178043.2|177701.2|178043.2|177701.2|178043.2|177701.2|1
1734046070000|2024-12-12 23:27:50|178043.5|177701.5|178043.3|177701.3|178043.5|177701.5|178043.3|177701.3|2
1734046080000|2024-12-12 23:28:00|178047.3|177705.3|178080.6|177738.6|178080.6|177738.6|178047|177705|4
1734046090000|2024-12-12 23:28:10|178080.7|177738.7|178080.6|177738.6|178080.7|177738.7|178080.6|177738.6|2
1734046100000|2024-12-12 23:28:20|178080.7|177738.7|178081.5|177739.5|178081.5|177739.5|178080.7|177738.7|3
1734046110000|2024-12-12 23:28:30|178081.7|177739.7|178081.7|177739.7|178081.7|177739.7|178081.7|177739.7|1
1734046120000|2024-12-12 23:28:40|178081.8|177739.8|178040.1|177698.1|178081.8|177739.8|178039|177697|6
1734046130000|2024-12-12 23:28:50|178036.4|177694.4|178036.4|177694.4|178036.4|177694.4|178036.4|177694.4|1
1734046140000|2024-12-12 23:29:00|178034.3|177692.3|178034.3|177692.3|178034.3|177692.3|178034.3|177692.3|1
1734046150000|2024-12-12 23:29:10|178034.1|177692.1|178038.5|177696.5|178038.5|177696.5|178034.1|177692.1|3
1734046160000|2024-12-12 23:29:20|178038.9|177696.9|178038.5|177696.5|178038.9|177696.9|178038.5|177696.5|2
1734046170000|2024-12-12 23:29:30|178038.7|177696.7|178038.5|177696.5|178038.7|177696.7|178038.5|177696.5|4
1734046180000|2024-12-12 23:29:40|178038.6|177696.6|178034.3|177692.3|178038.6|177696.6|178034.3|177692.3|6
1734046190000|2024-12-12 23:29:50|178041|177699|178034.4|177692.4|178041|177699|178034.3|177692.3|3
1734046200000|2024-12-12 23:30:00|178033.7|177691.7|178033.7|177691.7|178033.7|177691.7|178033.7|177691.7|1
1734046210000|2024-12-12 23:30:10|178038.3|177696.3|178038.3|177696.3|178038.3|177696.3|178038.1|177696.1|3
1734046220000|2024-12-12 23:30:20|178038.2|177696.2|178038.3|177696.3|178038.3|177696.3|178038.2|177696.2|4
1734046230000|2024-12-12 23:30:30|178038.2|177696.2|178038.3|177696.3|178038.3|177696.3|178038.2|177696.2|4
1734046240000|2024-12-12 23:30:40|178038.2|177696.2|178033.7|177691.7|178038.3|177696.3|178033.5|177691.5|4
1734046250000|2024-12-12 23:30:50|178033.6|177691.6|178033.7|177691.7|178033.7|177691.7|178033.6|177691.6|4
1734046260000|2024-12-12 23:31:00|178034.5|177692.5|178035.9|177693.9|178035.9|177693.9|178034.5|177692.5|2
1734046270000|2024-12-12 23:31:10|178036.1|177694.1|178035.9|177693.9|178036.1|177694.1|178035.8|177693.8|4
1734046280000|2024-12-12 23:31:20|178035.7|177693.7|178035.9|177693.9|178035.9|177693.9|178035.6|177693.6|4
1734046290000|2024-12-12 23:31:30|178035.8|177693.8|178027.1|177685.1|178035.9|177693.9|178027.1|177685.1|3
1734046300000|2024-12-12 23:31:40|178027.4|177685.4|178027.4|177685.4|178027.4|177685.4|178027.4|177685.4|1
1734046310000|2024-12-12 23:31:50|178027.1|177685.1|178027.4|177685.4|178027.4|177685.4|178027.1|177685.1|4
1734046320000|2024-12-12 23:32:00|178044.2|177702.2|178072|177730|178072|177730|178044.1|177702.1|3
1734046330000|2024-12-12 23:32:10|178071.5|177729.5|178071.6|177729.6|178071.6|177729.6|178071.5|177729.5|2
1734046350000|2024-12-12 23:32:30|178026.3|177684.3|178026.3|177684.3|178026.3|177684.3|178026.3|177684.3|1
1734046360000|2024-12-12 23:32:40|178026.4|177684.4|178026.4|177684.4|178026.4|177684.4|178026.3|177684.3|5
1734046370000|2024-12-12 23:32:50|178052.3|177710.3|178038.8|177696.8|178072.4|177730.4|178032.8|177690.8|8
1734046380000|2024-12-12 23:33:00|178039.7|177697.7|178040.9|177698.9|178040.9|177698.9|178038.9|177696.9|7
1734046390000|2024-12-12 23:33:10|178041.2|177699.2|178040.9|177698.9|178041.2|177699.2|178040.7|177698.7|6
1734046400000|2024-12-12 23:33:20|178041|177699|178040.3|177698.3|178041|177699|178040.3|177698.3|5
1734046410000|2024-12-12 23:33:30|178040.4|177698.4|178040.3|177698.3|178040.4|177698.4|178040.3|177698.3|2
1734046420000|2024-12-12 23:33:40|178040.7|177698.7|178040.7|177698.7|178041.1|177699.1|178040.7|177698.7|5
1734046430000|2024-12-12 23:33:50|178040.9|177698.9|178036.7|177694.7|178041.9|177699.9|178036.7|177694.7|6
1734046440000|2024-12-12 23:34:00|178036.9|177694.9|178039|177697|178039|177697|178036.9|177694.9|4
1734046450000|2024-12-12 23:34:10|178039.4|177697.4|178039|177697|178039.4|177697.4|178039|177697|4
1734046460000|2024-12-12 23:34:20|178031.3|177689.3|178031|177689|178031.3|177689.3|178031|177689|2
1734046470000|2024-12-12 23:34:30|178036|177694|178036|177694|178036|177694|178036|177694|1
1734046480000|2024-12-12 23:34:40|178042.7|177700.7|178042.7|177700.7|178042.7|177700.7|178042.7|177700.7|1
1734046490000|2024-12-12 23:34:50|178037.3|177695.3|178038.5|177696.5|178038.5|177696.5|178033.9|177691.9|3
1734046500000|2024-12-12 23:35:00|178038.8|177696.8|178036.9|177694.9|178038.8|177696.8|178036.9|177694.9|2
1734046510000|2024-12-12 23:35:10|178039|177697|178039|177697|178039|177697|178039|177697|1
1734046520000|2024-12-12 23:35:20|178030|177688|178030|177688|178030|177688|178029.7|177687.7|3
1734046540000|2024-12-12 23:35:40|178029.9|177687.9|178036.9|177694.9|178037|177695|178029.9|177687.9|5
1734046550000|2024-12-12 23:35:50|178033.7|177691.7|178033.7|177691.7|178033.7|177691.7|178033.7|177691.7|1
1734046560000|2024-12-12 23:36:00|178033.6|177691.6|178034.9|177692.9|178034.9|177692.9|178033.6|177691.6|3
1734046570000|2024-12-12 23:36:10|178024.2|177682.2|178025.4|177683.4|178025.4|177683.4|178024.2|177682.2|3
1734046580000|2024-12-12 23:36:20|178025.3|177683.3|178025.3|177683.3|178025.3|177683.3|178025.3|177683.3|1
1734046590000|2024-12-12 23:36:30|178027.5|177685.5|178039.8|177697.8|178039.8|177697.8|178027.5|177685.5|2
1734046610000|2024-12-12 23:36:50|178035.2|177693.2|178039.3|177697.3|178039.3|177697.3|178034|177692|3
1734046620000|2024-12-12 23:37:00|178038.7|177696.7|178042.4|177700.4|178042.4|177700.4|178038.7|177696.7|3
1734046630000|2024-12-12 23:37:10|178042.7|177700.7|178042.4|177700.4|178042.7|177700.7|178042.3|177700.3|8
1734046640000|2024-12-12 23:37:20|178042.5|177700.5|178042.7|177700.7|178042.7|177700.7|178042.3|177700.3|6
1734046650000|2024-12-12 23:37:30|178053|177711|177856.6|177514.6|178145|177803|177839.3|177497.3|11
1734046660000|2024-12-12 23:37:40|177856.3|177514.3|177946.3|177604.3|178093.5|177751.5|177842.2|177500.2|27
1734046670000|2024-12-12 23:37:50|177979.8|177637.8|178076.5|177825.7|178139.2|177825.7|177946.5|177604.5|10
1734046680000|2024-12-12 23:38:00|178041|177699|178064.5|177722.5|178084|177742|178040.9|177698.9|7
1734046690000|2024-12-12 23:38:10|178031.5|177689.5|178037.6|177695.6|178037.6|177695.6|177997.5|177655.5|12
1734046700000|2024-12-12 23:38:20|178037.7|177695.7|178044.7|177702.7|178046.5|177704.5|178037.7|177695.7|11
1734046710000|2024-12-12 23:38:30|178047.4|177705.4|178052.2|177710.2|178099.6|177757.6|178047.4|177705.4|9
1734046720000|2024-12-12 23:38:40|178052|177710|178049.6|177772.5|178052.7|177772.5|178047.5|177705.5|12
1734046730000|2024-12-12 23:38:50|178049.4|177772.8|178053.2|177711.2|178053.2|177774.1|178048.4|177710.2|9
1734046740000|2024-12-12 23:39:00|178053|177711|178003.7|177661.7|178053|177711|178003.1|177661.1|6
1734046750000|2024-12-12 23:39:10|178026.4|177684.4|178045.7|177703.7|178045.7|177703.7|178026.4|177684.4|3
1734046760000|2024-12-12 23:39:20|178023.5|177681.5|178070.7|177775.3|178071.3|177775.3|178023.5|177681.5|3
1734046770000|2024-12-12 23:39:30|178069.7|177712.2|178054.2|177712.2|178069.7|177712.6|178054.2|177712.2|5
1734046780000|2024-12-12 23:39:40|178054.3|177712.3|178054.2|177712.2|178054.7|177712.7|178053.2|177711.2|6
1734046790000|2024-12-12 23:39:50|178054.3|177712.3|178057.6|177715.6|178065.1|177774.7|178054.2|177712.2|5
1734046800000|2024-12-12 23:40:00|178057.4|177715.4|178057.2|177715.2|178057.4|177715.4|178057.2|177715.2|3
1734046810000|2024-12-12 23:40:10|178056.9|177714.9|178056.7|177714.7|178056.9|177714.9|178056.7|177714.7|3
1734046820000|2024-12-12 23:40:20|178063.3|177773.9|178062.6|177773.9|178063.3|177773.9|178062.6|177773.9|3
1734046830000|2024-12-12 23:40:30|178062.4|177710.6|178052.6|177710.6|178062.4|177710.6|178052.6|177710.6|4
1734046840000|2024-12-12 23:40:40|178053.6|177711.6|178062|177773.9|178062|177773.9|178053.6|177711.6|4
1734046850000|2024-12-12 23:40:50|178055.8|177713.8|178010.6|177668.6|178055.8|177713.8|178010.6|177668.6|5
1734046860000|2024-12-12 23:41:00|178010.7|177668.7|178010.6|177668.6|178061.4|177719.4|178010.6|177668.6|4
1734046870000|2024-12-12 23:41:10|178010.9|177668.9|178061.3|177776.1|178062.6|177776.1|178010.9|177668.9|6
1734046880000|2024-12-12 23:41:20|178061.4||178061.4||178061.4||178061.4||1
1734046890000|2024-12-12 23:41:30|178054|177712|178053.5|177711.5|178054|177712|178052.9|177710.9|7
1734046900000|2024-12-12 23:41:40|178053.3|177711.3|178046.6|177704.6|178053.3|177711.3|178046.6|177704.6|2
1734046910000|2024-12-12 23:41:50|178045.8|177703.8|178046.4|177704.4|178048.9|177706.9|178045.8|177703.8|5
1734046920000|2024-12-12 23:42:00|178046.7|177704.7|178056|177714|178056|177714|178046.7|177704.7|4
1734046930000|2024-12-12 23:42:10|178049.3|177707.3|178045|177703|178049.3|177707.3|178044.9|177702.9|5
1734046940000|2024-12-12 23:42:20|178044.9|177702.9|178032.4|177777|178051.1|177777|178032.4|177702.9|4
1734046950000|2024-12-12 23:42:30|178059.4||178059.4||178059.4||178059.4||1
1734046960000|2024-12-12 23:42:40|178059.3||178059.3||178059.3||178059.3||1
1734046970000|2024-12-12 23:42:50|178058.5|177716.5|178059.7|177717.7|178059.7|177717.7|178058.5|177716.5|2
1734046980000|2024-12-12 23:43:00|178059.6|177717.6|178021.5|177679.5|178059.6|177717.6|178018.9|177676.9|5
1734046990000|2024-12-12 23:43:10|178021.6|177679.6|178048.6|177706.6|178048.6|177706.6|178021.5|177679.5|3
1734047000000|2024-12-12 23:43:20|178054.2|177771.5|178054.2|177771.5|178054.2|177771.5|178054.2|177771.5|1
1734047010000|2024-12-12 23:43:30|178054.1||178054.1||178054.1||178054.1||1
1734047020000|2024-12-12 23:43:40|178054|177717.5|178059.5|177717.5|178059.5|177717.5|178054|177717.5|2
1734047030000|2024-12-12 23:43:50|178059.4|177717.4|178059.4|177717.4|178059.4|177717.4|178059.4|177717.4|1
1734047040000|2024-12-12 23:44:00|178058.4|177716.4|178058.4|177716.4|178058.4|177716.4|178058.4|177716.4|1
1734047050000|2024-12-12 23:44:10|178049.7|177768.1|178057.8|177778.4|178057.8|177778.4|178049.7|177768.1|5
1734047060000|2024-12-12 23:44:20|178057.7||178057.7||178057.7||178057.7||1
1734047070000|2024-12-12 23:44:30|178057.5||178057.4||178057.5||178057.4||2
1734047080000|2024-12-12 23:44:40|178057.3|177716.4|178058.6|177716.6|178058.6|177716.6|178057.3|177716.4|3
1734047090000|2024-12-12 23:44:50|178058.3|177716.3|178058.4|177716.4|178058.4|177716.4|178058.3|177716.3|2
1734047100000|2024-12-12 23:45:00|178057.8|177715.8|178057.8|177715.8|178057.8|177715.8|178057.8|177715.8|1
1734047110000|2024-12-12 23:45:10|178051.9|177772.3|178052.3|177772.3|178052.3|177772.3|178051.9|177772.3|2
1734047120000|2024-12-12 23:45:20|178053.1||178053.3||178053.3||178053.1||2
1734047130000|2024-12-12 23:45:30|178053.4||178053.5||178053.5||178053.4||2
1734047140000|2024-12-12 23:45:40|178058.9|177716.9|178058.9|177716.9|178058.9|177716.9|178058.9|177716.9|1
1734047150000|2024-12-12 23:45:50|178057.9|177715.9|178057.9|177715.9|178057.9|177715.9|178057.9|177715.9|1
1734047160000|2024-12-12 23:46:00|178058.1|177716.1|178052.8|177772.4|178058.2|177772.4|178052.5|177716.1|4
1734047170000|2024-12-12 23:46:10|178052.9||178053||178053||178052.9||2
1734047190000|2024-12-12 23:46:30|178053.3|177716.7|178058.7|177716.7|178058.7|177716.7|178053.3|177716.7|2
1734047210000|2024-12-12 23:46:50|178058.4|177716.4|178058.4|177716.4|178058.4|177716.4|178058.4|177716.4|1
1734047220000|2024-12-12 23:47:00|178052.8|177772.3|178052.9|177772.3|178052.9|177772.3|178052.8|177772.3|2
1734047230000|2024-12-12 23:47:10|178053||178053||178053||178053||1
1734047250000|2024-12-12 23:47:30|178058.5|177716.5|178058.5|177716.5|178058.5|177716.5|178058.5|177716.5|1
1734047260000|2024-12-12 23:47:40|178058.6|177716.6|178058.6|177716.6|178058.6|177716.6|178058.6|177716.6|1
1734047270000|2024-12-12 23:47:50|178058.7|177716.7|178053.4|177772.3|178058.7|177772.3|178053.3|177716.7|3
1734047300000|2024-12-12 23:48:20|178044.3|177760.1|178053.4|177772.3|178053.4|177772.3|178044.3|177760.1|4
1734047320000|2024-12-12 23:48:40|178053.3||178053.3||178053.3||178053.3||1
1734047330000|2024-12-12 23:48:50|178053.4|177716.8|178058.8|177716.8|178058.8|177716.8|178053.4|177716.8|2
1734047340000|2024-12-12 23:49:00|178058.7|177716.7|178058.7|177716.7|178058.7|177716.7|178058.7|177716.7|1
1734047350000|2024-12-12 23:49:10|178044.1|177760.1|178052.1|177770.4|178052.1|177770.4|178044.1|177760.1|3
1734047360000|2024-12-12 23:49:20|178052.2|177762.9|178047.8|177705.8|178060.4|177762.9|178047.8|177705.8|3
1734047370000|2024-12-12 23:49:30|178053.1|177711.1|178060.3|177763.3|178060.3|177763.3|178053.1|177711.1|3
1734047390000|2024-12-12 23:49:50|178060.6|177711.7|178050.1|177708.1|178060.6|177711.7|178050.1|177708.1|6
1734047400000|2024-12-12 23:50:00|178049.9|177707.9|178077.4|177735.4|178077.4|177735.4|178049.5|177707.5|5
1734047410000|2024-12-12 23:50:10|178049.3|177707.3|178052|177710|178052|177710|178049.3|177707.3|6
1734047420000|2024-12-12 23:50:20|178051.7|177709.7|178057.1|177759.4|178057.1|177759.4|178051.6|177709.6|7
1734047430000|2024-12-12 23:50:30|178057.3||178057.4||178057.4||178057.3||2
1734047440000|2024-12-12 23:50:40|178057.3|177693.1|178035.1|177693.1|178057.3|177693.1|178035.1|177693.1|2
1734047450000|2024-12-12 23:50:50|178053.6|177711.6|178035.6|177693.6|178053.7|177711.7|178035.4|177693.4|4
1734047460000|2024-12-12 23:51:00|178050.2|177749.2|178053.2|177711.2|178058|177759.4|178050.2|177711.2|4
1734047470000|2024-12-12 23:51:10|178052.8|177710.8|178058|177759.4|178058|177759.4|178051.8|177709.8|9
1734047480000|2024-12-12 23:51:20|178058.1||178058.1||178058.1||178058.1||1
1734047490000|2024-12-12 23:51:30|178058.3|177749.2|178058.5|177759.3|178058.5|177759.3|178050.7|177749.2|4
1734047510000|2024-12-12 23:51:50|178058.7||178058.9||178058.9||178058.7||2
1734047520000|2024-12-12 23:52:00|178052.9|177710.9|178053.2|177711.2|178053.4|177711.4|178052.9|177710.9|6
1734047530000|2024-12-12 23:52:10|178055.2|177713.2|178055.6|177713.6|178055.6|177713.6|178055.2|177713.2|3
1734047540000|2024-12-12 23:52:20|178055.8|177713.8|178055.8|177713.8|178055.8|177713.8|178055.8|177713.8|1
1734047550000|2024-12-12 23:52:30|178052.5|177749.5|178059.7|177759.9|178059.7|177759.9|178051.9|177749.5|3
1734047560000|2024-12-12 23:52:40|178060||178059.8||178060||178059.8||3
1734047570000|2024-12-12 23:52:50|178060|177768.7|178059.3|177717.3|178066.6|177768.7|178059.2|177717.2|4
1734047580000|2024-12-12 23:53:00|178058.9|177716.9|178070|177771.1|178070|177771.1|178058.9|177716.9|6
1734047590000|2024-12-12 23:53:10|178070.4|177762.3|178060.9|177718.9|178070.4|177762.3|178060.9|177718.9|5
1734047600000|2024-12-12 23:53:20|178060.8|177718.8|178064.2|177763.8|178064.2|177763.8|178054.3|177712.3|3
1734047610000|2024-12-12 23:53:30|178064.4|177752.2|178045.9|177703.9|178064.5|177752.2|178045.9|177703.9|4
1734047620000|2024-12-12 23:53:40|178054.6|177712.6|178064.7|177763.8|178064.7|177763.8|178053.1|177711.1|5
1734047630000|2024-12-12 23:53:50|178064.9||178065.9||178065.9||178064.9||2
1734047640000|2024-12-12 23:54:00|178057.2|177752.2|178066.2|177763.8|178066.2|177763.8|178057.2|177752.2|5
1734047650000|2024-12-12 23:54:10|178066.4||178066.5||178066.5||178066.4||2
1734047660000|2024-12-12 23:54:20|178057.8|177752.2|178058.1|177752.2|178058.1|177752.2|178057.8|177752.2|3
1734047670000|2024-12-12 23:54:30|178066.8|177763.8|178061|177719|178066.8|177763.8|178052.3|177710.3|6
1734047680000|2024-12-12 23:54:40|178060.9|177718.9|178073.1|177772.7|178073.1|177772.7|178060.9|177718.9|3
1734047690000|2024-12-12 23:54:50|178073.8|177718.2|178051.9|177709.9|178073.8|177718.2|178051.9|177709.9|7
1734047700000|2024-12-12 23:55:00|178051.6|177709.6|178055.1|177713.1|178055.1|177713.1|178051.6|177709.6|6
1734047710000|2024-12-12 23:55:10|178055|177713|178052.3|177710.3|178055.1|177713.1|178052.3|177710.3|3
1734047720000|2024-12-12 23:55:20|178052|177710|178069.2|177764.9|178069.2|177764.9|178043.8|177701.8|6
1734047730000|2024-12-12 23:55:30|178069.1||178069.2||178069.2||178069.1||2
1734047740000|2024-12-12 23:55:40|178060|177752.5|178069.2|177764.9|178069.2|177764.9|178060|177752.5|2
1734047750000|2024-12-12 23:55:50|178070.6||178070.5||178070.6||178070.5||2
1734047760000|2024-12-12 23:56:00|178070.6||178070.7||178070.7||178070.6||2
1734047770000|2024-12-12 23:56:10|178061.4|177752.5|178056.1|177714.1|178072.1|177766.7|178056.1|177714.1|3
1734047780000|2024-12-12 23:56:20|178071.7|177767.1|178071.7|177767.1|178071.7|177767.1|178071.7|177767.1|1
1734047790000|2024-12-12 23:56:30|178071.6||178071.7||178071.7||178071.6||2
1734047800000|2024-12-12 23:56:40|178056|177714|178023|177681|178056|177714|178022.6|177680.6|4
1734047810000|2024-12-12 23:56:50|178067.4|177725.4|178066.9|177724.9|178067.4|177725.4|178066.9|177724.9|3
1734047820000|2024-12-12 23:57:00|178066.7|177724.7|178070.9|177767.3|178070.9|177767.3|178066.7|177724.7|2
1734047830000|2024-12-12 23:57:10|178070.8|177765.8|178069.5|177765.8|178070.8|177765.8|178069.5|177765.8|3
1734047840000|2024-12-12 23:57:20|178055.5|177713.5|178055.1|177713.1|178055.5|177713.5|178055|177713|4
1734047850000|2024-12-12 23:57:30|178054.5|177712.5|178069.4|177765.8|178069.5|177765.8|178054.5|177712.5|3
1734047870000|2024-12-12 23:57:50|178066.4|177724.4|178066.4|177724.4|178066.4|177724.4|178066.4|177724.4|1
1734047880000|2024-12-12 23:58:00|178066.3|177724.3|178066.3|177724.3|178066.3|177724.3|178066.3|177724.3|1
1734047890000|2024-12-12 23:58:10|178070.2|177767.1|178070.1|177767.1|178070.2|177767.1|178070.1|177767.1|2
1734047900000|2024-12-12 23:58:20|178057.6|177715.6|178056.9|177714.9|178057.6|177715.6|178056.9|177714.9|3
1734047910000|2024-12-12 23:58:30|178070.1|177767.1|178070.1|177767.1|178070.1|177767.1|178070.1|177767.1|1
1734047920000|2024-12-12 23:58:40|178059.4|177752.9|178070.3|177767.1|178070.3|177767.1|178059.4|177752.9|4
1734047930000|2024-12-12 23:58:50|178070|177715|178056.1|177714.1|178070|177715|178056.1|177714.1|4
1734047940000|2024-12-12 23:59:00|178054.4|177712.4|178045.3|177703.3|178070.3|177767.1|178045.2|177703.2|6
1734047950000|2024-12-12 23:59:10|178055.9|177713.9|178069.7|177767.1|178069.7|177767.1|178052.7|177710.7|7
1734047970000|2024-12-12 23:59:30|178059|177752.9|178061.3|177719.3|178063.7|177752.9|178058.7|177716.7|9
1734047980000|2024-12-12 23:59:40|178066.9|177724.9|177977.5|177635.5|178066.9|177724.9|177854.6|177512.6|10
1734047990000|2024-12-12 23:59:50|177977.3|177635.3|178004.9|177662.9|178004.9|177664.4|177976.8|177635.3|9
1734048000000|2024-12-13 00:00:00|178007.4|177665.4|178004.2|177662.2|178007.4|177665.4|178002.9|177660.9|13
1734048010000|2024-12-13 00:00:10|178004.3|177662.3|177992.7|177671.9|178004.9|177671.9|177992.7|177661.9|17
1734048020000|2024-12-13 00:00:20|177992.5|177672.1|177990.4|177674|177992.5|177674|177990.4|177672.1|8
1734048030000|2024-12-13 00:00:30|177998.6|177656.6|178004.7|177662.7|178004.7|177662.7|177998.6|177656.6|14
1734048040000|2024-12-13 00:00:40|178004.5|177662.5|178000.4|177658.4|178005.8|177663.8|178000.4|177658.4|10
1734048050000|2024-12-13 00:00:50|178001.1|177659.1|178002.3|177661.6|178002.3|177661.6|178001.1|177659.1|6
1734048060000|2024-12-13 00:01:00|178001.9|177662.4|178001.3|177663.8|178001.9|177680.8|177980.7|177662.4|10
1734048070000|2024-12-13 00:01:10|178001.1|177666.8|178005|177674|178006.1|177674|178001.1|177666.8|8
1734048080000|2024-12-13 00:01:20|178004.7|177673.7|178035.2|177708.9|178035.4|177709.1|178000.9|177671.4|14
1734048090000|2024-12-13 00:01:30|178034.8|177708.7|178035.8|177711.1|178035.8|177711.1|178034.8|177708.7|5
1734048100000|2024-12-13 00:01:40|178035.6|177710.9|178034.8|177711.9|178035.6|177711.9|178034.8|177710.9|6
1734048110000|2024-12-13 00:01:50|178034.9|177712.2|178041.4|177699.4|178041.4|177713|178034.5|177699.4|8
1734048120000|2024-12-13 00:02:00|178040.7|177698.7|178041.8|177699.8|178041.9|177699.9|178040.7|177698.7|8
1734048130000|2024-12-13 00:02:10|178048.2|177706.2|178040.4|177698.4|178048.7|177706.7|178040|177698|10
1734048140000|2024-12-13 00:02:20|178040.1|177698.1|178034|177714.2|178041.4|177718.3|178033.9|177698.1|12
1734048150000|2024-12-13 00:02:30|178034.4|177714.4|178033.7|177713.9|178034.5|177714.7|178033.5|177713.9|9
1734048160000|2024-12-13 00:02:40|178033.5|177714.3|178033.7|177713.6|178034.3|177714.3|178033.5|177713.6|8
1734048170000|2024-12-13 00:02:50|178033.6|177713.7|178040.7|177725.4|178040.7|177725.4|178033.6|177713.7|5
1734048180000|2024-12-13 00:03:00|178049.6|177732.8|178040.1|177726.4|178049.6|177749.4|178016.9|177725.4|8
1734048190000|2024-12-13 00:03:10|178039.7|177726.2|178012.5|177703.8|178039.7|177726.2|178011.3|177700|11
1734048200000|2024-12-13 00:03:20|178013.1|177703.6|178011.3|177703.4|178013.1|177703.8|178011.3|177703.2|7
1734048210000|2024-12-13 00:03:30|178010.9|177703.6|178011.9|177709.9|178011.9|177709.9|178010.3|177703.2|10
1734048220000|2024-12-13 00:03:40|178011.7|177709.7|178030.7|177688.7|178031.3|177710.3|178011.5|177688.7|10
1734048230000|2024-12-13 00:03:50|178030.6|177688.6|178031.1|177689.1|178031.2|177689.2|178030.5|177688.5|7
1734048240000|2024-12-13 00:04:00|178030.8|177688.8|178011.3|177712.4|178031.5|177712.4|178011.3|177688.8|8
1734048250000|2024-12-13 00:04:10|178013.1|177710.3|178011.4|177712.9|178013.3|177712.9|178011.4|177710|7
1734048260000|2024-12-13 00:04:20|177986.4|177737.5|177986.1|177737.8|177986.4|177737.8|177986.1|177737.5|3
1734048270000|2024-12-13 00:04:30|177986|177738|178010.7|177713.5|178010.7|177738|177985.9|177713|7
1734048280000|2024-12-13 00:04:40|178031|177689.2|178010.1|177707.5|178031.1|177707.5|178010.1|177689.1|5
1734048290000|2024-12-13 00:04:50|178009.6|177707.9|178034.2|177731.9|178034.8|177732.3|178009.6|177687.5|10
1734048300000|2024-12-13 00:05:00|178034.6|177732.1|178033.3|177733|178034.6|177733.2|178033.3|177732.1|8
1734048310000|2024-12-13 00:05:10|178032.9|177732.8|178026.6|177726.8|178033|177732.8|178026.6|177726.8|7
1734048320000|2024-12-13 00:05:20|178026|177726.2|178032.8|177723|178034.1|177726.4|178026|177723|7
1734048330000|2024-12-13 00:05:30|178032.7|177723.3|178033.4|177723.4|178033.4|177723.4|178032.7|177723.2|5
1734048340000|2024-12-13 00:05:40|178032.9|177723.2|178001.8|177757.8|178033.8|177757.8|178001.8|177722.8|8
1734048350000|2024-12-13 00:05:50|178001.6|177758|178001|177698.6|178040|177758|178001|177696.3|10
1734048360000|2024-12-13 00:06:00|178001.2|177698.8|178001.2|177698.8|178001.2|177698.8|178001|177698.6|7
1734048370000|2024-12-13 00:06:10|178001|177698.6|178001.2|177698.7|178001.4|177698.8|178001|177698.6|5
1734048380000|2024-12-13 00:06:20|178001.1|177698.8|178021.2|177679.2|178021.2|177699|178001.1|177679.2|4
1734048390000|2024-12-13 00:06:30|178020.9|177678.9|178020.9|177678.9|178021|177679|178020.9|177678.9|5
1734048400000|2024-12-13 00:06:40|178021.2|177679.2|178020.9|177678.9|178021.7|177679.7|178020.9|177678.9|4
1734048410000|2024-12-13 00:06:50|178021|177679|177972.3|177726.7|178021|177726.7|177972.3|177678.9|8
1734048420000|2024-12-13 00:07:00|178000.3|177698.7|178000.1|177698.5|178000.3|177698.7|178000.1|177698.5|2
1734048430000|2024-12-13 00:07:10|178000.7|177698.9|177988.9|177733.7|178000.9|177733.7|177972.2|177698.8|9
1734048440000|2024-12-13 00:07:20|177988.3|177731|177978.6|177697.9|177999.4|177731|177978.6|177668.5|7
1734048450000|2024-12-13 00:07:30|177999.4|177668.9|178011.2|177669.9|178015.8|177673.8|177999.3|177668.9|9
1734048460000|2024-12-13 00:07:40|178014.9|177674.9|177954.9|177733.7|178014.9|177733.7|177954.9|177674.9|5
1734048470000|2024-12-13 00:07:50|177954.8|177733.8|177966.2|177727.3|177966.2|177733.8|177954.8|177727.3|3
1734048480000|2024-12-13 00:08:00|177971.4|177732.5|177963|177740.4|177971.4|177740.4|177961.3|177732.5|8
1734048490000|2024-12-13 00:08:10|177961.8|177741.1|177962.1|177741.3|177962.1|177741.3|177961.8|177741.1|3
1734048500000|2024-12-13 00:08:20|177962.3|177741.1|177956.6|177756.2|177962.3|177756.2|177956.6|177741.1|4
1734048510000|2024-12-13 00:08:30|177921.2|177791.2|177981.9|177714.9|177981.9|177791.2|177921.2|177714.9|4
1734048520000|2024-12-13 00:08:40|177982.4|177716.1|177982.2|177716.3|177998.7|177716.3|177982.2|177715.6|7
1734048530000|2024-12-13 00:08:50|177982.1|177716.4|177975.1|177738.9|177982.1|177744.9|177965.1|177706.2|6
1734048540000|2024-12-13 00:09:00|177975|177739|177958.8|177738.6|177975|177745|177958.8|177738.6|6
1734048550000|2024-12-13 00:09:10|177957.8|177737.7|177967.3|177732|177967.3|177737.8|177957.8|177732|3
1734048560000|2024-12-13 00:09:20|177964.3|177741|177964.3|177741|177964.3|177741|177964.3|177741|1
1734048580000|2024-12-13 00:09:40|177991.4|177711.3|177991.3|177711.3|177991.4|177711.3|177991.3|177711.3|2
1734048590000|2024-12-13 00:09:50|177987.2|177711.4|177987.2|177706.2|177987.2|177711.4|177987.2|177706.2|2
1734048600000|2024-12-13 00:10:00|177964.4|177729.3|177962.5|177742.3|177964.4|177742.4|177961.5|177729.3|5
1734048610000|2024-12-13 00:10:10|177972.6|177742.4|177954.3|177734.7|177972.6|177742.4|177954.3|177734.7|5
1734048620000|2024-12-13 00:10:20|177954.2|177781.8|177911.8|177781.8|177954.2|177781.8|177911.8|177781.8|2
1734048630000|2024-12-13 00:10:30|177960|177738.7|177960|177738.7|177960|177738.7|177960|177738.7|1
1734048650000|2024-12-13 00:10:50|177989.4|177713.2|177986|177707.5|177989.4|177713.2|177986|177707.5|2
1734048660000|2024-12-13 00:11:00|177978|177705.2|177978|177705.3|177978|177705.3|177978|177705.2|2
1734048670000|2024-12-13 00:11:10|177985.6|177707.2|177963.5|177730|177985.6|177730|177963.5|177707.2|3
1734048680000|2024-12-13 00:11:20|177959.6|177738.4|177959.5|177738.5|177959.6|177738.5|177959.5|177738.4|3
1734048690000|2024-12-13 00:11:30|177959.6|177738.4|177959.6|177738.4|177959.6|177738.4|177959.6|177738.4|2
1734048700000|2024-12-13 00:11:40|177988.8|177712.9|177988.8|177712.9|177988.8|177712.9|177988.8|177712.9|1
1734048720000|2024-12-13 00:12:00|177959.5|177738.3|177959.5|177738.3|177959.5|177738.3|177959.5|177738.3|1
1734048750000|2024-12-13 00:12:30|177911.6|177781.6|177944.9|177732|177947.7|177781.6|177911.6|177732|4
1734048760000|2024-12-13 00:12:40|177959.8|177673.6|177959.7|177673.4|177995.2|177703.5|177959.7|177673|7
1734048770000|2024-12-13 00:12:50|177959.5|177673.6|177995|177674|177995|177674|177959.3|177673.6|6
1734048780000|2024-12-13 00:13:00|177980|177674.1|177988.1|177695.4|177988.1|177728.2|177980|177674.1|4
1734048790000|2024-12-13 00:13:10|177987.3|177696.2|177985.7|177697.7|177987.3|177697.7|177936.7|177696.2|11
1734048800000|2024-12-13 00:13:20|177985.5|177698|177984.4|177698.8|177985.5|177698.8|177984.4|177698|9
1734048810000|2024-12-13 00:13:30|177984.3|177698.9|178012|177670|178012.3|177698.9|177984|177669.9|7
1734048820000|2024-12-13 00:13:40|178011.5|177669.5|178011.2|177669.2|178011.7|177669.7|178010.8|177668.8|10
1734048830000|2024-12-13 00:13:50|178011.5|177669.5|177980.4|177701.2|178011.5|177701.2|177980.4|177668.3|12
1734048840000|2024-12-13 00:14:00|177979.7|177701.4|177978.6|177703.7|177979.7|177703.7|177978.3|177701.4|14
1734048850000|2024-12-13 00:14:10|177977.9|177703.9|177976.2|177706.3|177977.9|177706.3|177976.2|177703.9|14
1734048860000|2024-12-13 00:14:20|177975.7|177706.6|177975.4|177706.6|177975.7|177706.6|177975.4|177706.3|5
1734048870000|2024-12-13 00:14:30|178005.1|177675.4|178004.1|177677|178005.1|177677|178003.7|177675.4|10
1734048880000|2024-12-13 00:14:40|178003.7|177677.7|178001.3|177678.5|178003.7|177679.1|178001.3|177677.7|10
1734048890000|2024-12-13 00:14:50|178000.9|177678.8|177971.7|177710.4|178000.9|177710.4|177971.7|177678.8|14
1734048900000|2024-12-13 00:15:00|177971.5|177710.6|177970.9|177712.2|177971.5|177712.2|177970.9|177710.6|7
1734048910000|2024-12-13 00:15:10|177970.7|177712.4|177970.8|177713.4|177970.8|177713.4|177970.5|177712.4|7
1734048920000|2024-12-13 00:15:20|177970.5|177713.6|177998.5|177685.4|177998.5|177713.9|177970.5|177685.4|4
1734048930000|2024-12-13 00:15:30|177999.7|177684.2|177967.9|177732.2|178002.3|177746.3|177954.4|177681.5|12
1734048940000|2024-12-13 00:15:40|177966.5|177733.4|177948.8|177743.9|177966.5|177743.9|177948|177727.2|6
1734048950000|2024-12-13 00:15:50|177949|177743.7|177949.1|177743.6|177949.1|177743.7|177949|177743.6|3
1734048960000|2024-12-13 00:16:00|177954.3|177748.8|177955.3|177748.1|177956.1|177750|177954.3|177748.1|6
1734048970000|2024-12-13 00:16:10|177955|177748.2|177954.9|177748.2|177955|177748.2|177954.9|177748.2|3
1734048980000|2024-12-13 00:16:20|177954.5|177749.5|177954.8|177749.8|177955.5|177749.8|177954.5|177749.5|5
1734048990000|2024-12-13 00:16:30|177965.8|177728.5|177966.4|177728.4|177966.4|177730.2|177964.5|177728.4|7
1734049000000|2024-12-13 00:16:40|177965.9|177728.9|177963.3|177730|177965.9|177730|177963.3|177727.9|9
1734049010000|2024-12-13 00:16:50|177963.5|177730.2|177948.3|177747.2|177963.5|177783.4|177913.4|177730|12
1734049020000|2024-12-13 00:17:00|177949.3|177747.5|177949.1|177747.5|177949.3|177747.5|177949.1|177747.5|3
1734049030000|2024-12-13 00:17:10|177948|177747.9|177911.8|177781.8|177948.4|177782.7|177911.8|177747.4|9
1734049040000|2024-12-13 00:17:20|177911.9|177781.9|177959.2|177730.2|177959.2|177781.9|177911.9|177730.2|2
1734049050000|2024-12-13 00:17:30|177961.2|177728.5|177959|177730.7|177961.2|177730.7|177959|177728.5|3
1734049060000|2024-12-13 00:17:40|177959.4|177730.3|177959.9|177729.7|177959.9|177730.8|177959.4|177729.7|5
1734049070000|2024-12-13 00:17:50|177910.1|177731.6|177910.1|177780.1|177910.1|177780.1|177910.1|177731.6|2
1734049090000|2024-12-13 00:18:10|177910.2|177780.2|177910.2|177780.2|177910.2|177780.2|177910.2|177780.2|1
1734049100000|2024-12-13 00:18:20|177957.4|177732|177957|177732.4|177957.4|177732.4|177956.5|177730.9|6
1734049110000|2024-12-13 00:18:30|177956.8|177732.5|177956.8|177732.5|177956.8|177732.5|177956.3|177732.1|5
1734049120000|2024-12-13 00:18:40|177909.7|177732.2|177909.7|177779.7|177909.7|177779.7|177909.7|177732.2|2
1734049130000|2024-12-13 00:18:50|177909.8|177779.8|177909.9|177779.9|177909.9|177779.9|177909.3|177779.3|5
1734049140000|2024-12-13 00:19:00|177909.7|177779.7|177951.5|177744.4|177952.6|177785.6|177909.7|177744.4|5
1734049150000|2024-12-13 00:19:10|177952.2|177746.4|177952.5|177745.9|177952.5|177746.6|177951.7|177745.8|7
1734049160000|2024-12-13 00:19:20|177952.7|177745.6|177952.4|177745.6|177952.7|177745.6|177952.4|177745.2|4
1734049170000|2024-12-13 00:19:30|177951.3|177745.9|177962.1|177741|177962.1|177747|177951.3|177740.9|4
1734049180000|2024-12-13 00:19:40|177961.6|177740.5|177960|177741|177961.6|177741.6|177960|177740.5|10
1734049190000|2024-12-13 00:19:50|177960.5|177741.6|177958.2|177733.1|177960.5|177742.2|177957.8|177732.6|11
1734049200000|2024-12-13 00:20:00|177949.9|177748.1|177951.1|177749.5|177951.1|177749.5|177949.5|177747.5|7
1734049210000|2024-12-13 00:20:10|177951.9|177749.9|177913.9|177783.9|177951.9|177783.9|177913.9|177748|11
1734049220000|2024-12-13 00:20:20|177913.7|177783.7|177917|177787|177918.4|177788.4|177913.4|177783.4|7
1734049230000|2024-12-13 00:20:30|177917.1|177787.1|177953.7|177743.3|177954.6|177787.1|177917|177742.5|9
1734049240000|2024-12-13 00:20:40|177953.2|177743.5|177953.6|177744|177953.6|177744|177953.1|177743.5|4
1734049250000|2024-12-13 00:20:50|177953.4|177744.1|177913.3|177783.3|177953.4|177783.3|177913.2|177734.9|6
1734049260000|2024-12-13 00:21:00|177913.5|177783.5|177913.8|177783.8|177913.9|177783.9|177913.5|177783.5|4
1734049270000|2024-12-13 00:21:10|177914|177784|177916.4|177786.4|177916.6|177786.6|177914|177784|7
1734049280000|2024-12-13 00:21:20|177916.3|177786.3|177921.8|177791.8|177921.8|177791.8|177916.3|177786.3|4
1734049290000|2024-12-13 00:21:30|177920.9|177790.9|177921.5|177791.5|177921.8|177791.8|177920.9|177790.9|5
1734049300000|2024-12-13 00:21:40|177921.8|177791.8|177917.9|177787.9|177921.8|177791.8|177917.9|177787.9|6
1734049310000|2024-12-13 00:21:50|177919.6|177789.6|177914.9|177784.9|177919.6|177789.6|177914.6|177784.6|6
1734049320000|2024-12-13 00:22:00|177914.2|177784.2|177913.7|177783.7|177914.7|177784.7|177913.5|177783.5|7
1734049330000|2024-12-13 00:22:10|177913.5|177783.5|177914.5|177784.5|177914.5|177784.5|177913.3|177783.3|6
1734049340000|2024-12-13 00:22:20|177950.3|177741|177917.5|177787.5|177950.3|177787.5|177917.5|177741|2
1734049350000|2024-12-13 00:22:30|177917.6|177787.6|177919.2|177789.2|177919.2|177789.2|177917.6|177787.6|4
1734049360000|2024-12-13 00:22:40|177920.3|177790.3|177920.3|177790.3|177920.3|177790.3|177920.3|177790.3|1
1734049370000|2024-12-13 00:22:50|177920.2|177790.2|177915.2|177785.2|177920.3|177790.3|177915.2|177785.2|4
1734049380000|2024-12-13 00:23:00|177915.1|177785.1|177916.4|177786.4|177916.4|177786.4|177915.1|177785.1|6
1734049390000|2024-12-13 00:23:10|177916.3|177786.3|177926.3|177796.3|177926.3|177796.3|177916.3|177786.3|9
1734049400000|2024-12-13 00:23:20|177926.5|177796.5|177926.5|177796.5|177933.8|177803.8|177926.5|177796.5|5
1734049410000|2024-12-13 00:23:30|177925.7|177795.7|177925.6|177795.6|177925.7|177795.7|177925.5|177795.5|3
1734049420000|2024-12-13 00:23:40|177962.3|177749.8|177957.4|177744.2|177962.4|177749.8|177956.9|177744.2|6
1734049430000|2024-12-13 00:23:50|177954.7|177746|177926.7|177796.7|177954.7|177796.7|177923.8|177746|6
1734049440000|2024-12-13 00:24:00|177928.7|177798.7|177933.9|177803.9|177933.9|177803.9|177925.8|177795.8|8
1734049450000|2024-12-13 00:24:10|177933.7|177803.7|177923.7|177793.7|177934.1|177804.1|177923.3|177793.3|10
1734049460000|2024-12-13 00:24:20|177918|177788|177917.9|177787.9|177918.2|177788.2|177917.7|177787.7|7
1734049470000|2024-12-13 00:24:30|177918.1|177788.1|177917.2|177787.2|177918.1|177788.1|177917.2|177787.2|6
1734049480000|2024-12-13 00:24:40|177918.1|177788.1|177951.7|177746.7|177955.2|177790.2|177918.1|177746.2|11
1734049490000|2024-12-13 00:24:50|177950.2|177747.5|177925.8|177795.8|177950.2|177802.1|177924.8|177747.5|10
1734049500000|2024-12-13 00:25:00|177925.2|177795.2|177924.2|177794.2|177925.2|177795.2|177924.2|177794.2|5
1734049510000|2024-12-13 00:25:10|177924.3|177794.3|177925.8|177795.8|177925.8|177795.8|177924|177794|5
1734049520000|2024-12-13 00:25:20|177919.9|177789.9|177920.5|177790.5|177920.5|177790.5|177919.9|177789.9|4
1734049530000|2024-12-13 00:25:30|177954.9|177749.4|177956.1|177747.5|177956.1|177749.5|177954.1|177747.5|6
1734049540000|2024-12-13 00:25:40|177924.7|177794.7|177928.5|177798.5|177928.5|177798.5|177924.7|177794.7|4
1734049550000|2024-12-13 00:25:50|177928.7|177798.7|177923.6|177793.6|177936.4|177806.4|177923.6|177793.6|11
1734049560000|2024-12-13 00:26:00|177924.4|177794.4|177923.6|177793.6|177924.4|177794.4|177923.4|177793.4|5
1734049570000|2024-12-13 00:26:10|177923.5|177793.5|177924|177794|177924|177794|177923.4|177793.4|10
1734049580000|2024-12-13 00:26:20|177923.7|177793.7|177954.4|177746.3|177954.4|177794.8|177918.7|177746.3|12
1734049590000|2024-12-13 00:26:30|177954.3|177746.8|177953.4|177745.9|177954.3|177746.8|177950.9|177745.9|13
1734049600000|2024-12-13 00:26:40|177954.3|177746.9|177949.1|177746.5|177954.3|177746.9|177948.7|177746.5|7
1734049610000|2024-12-13 00:26:50|177949.2|177746.4|177921.6|177791.6|177949.2|177791.6|177920.5|177746.4|6
1734049620000|2024-12-13 00:27:00|177921.8|177791.8|177923.1|177793.1|177923.1|177793.1|177921.7|177791.7|3
1734049630000|2024-12-13 00:27:10|177922.6|177792.6|177923|177793|177923.2|177793.2|177922.6|177792.6|6
1734049640000|2024-12-13 00:27:20|177922.9|177792.9|177954.5|177745.2|177954.5|177794.6|177917.7|177745.2|5
1734049650000|2024-12-13 00:27:30|177955.1|177744.6|177954.5|177744.7|177955.1|177744.9|177953.7|177744.6|9
1734049660000|2024-12-13 00:27:40|177955.5|177748.7|177918.6|177788.6|177955.5|177789.8|177918.6|177748.1|5
1734049670000|2024-12-13 00:27:50|177918.9|177788.9|177925.9|177795.9|177925.9|177795.9|177918.5|177788.5|6
1734049680000|2024-12-13 00:28:00|177935|177805|177936.1|177806.1|177936.1|177806.1|177935|177805|3
1734049690000|2024-12-13 00:28:10|177936.4|177806.4|177936.2|177806.2|177936.5|177806.5|177936.2|177806.2|5
1734049700000|2024-12-13 00:28:20|177928.6|177798.6|177920.4|177790.4|177928.6|177798.6|177920.4|177790.4|5
1734049710000|2024-12-13 00:28:30|177920.1|177790.1|177920.6|177790.6|177920.6|177790.6|177919.1|177789.1|5
1734049720000|2024-12-13 00:28:40|177924.7|177794.7|177925.6|177795.6|177925.6|177795.6|177924.7|177794.7|6
1734049730000|2024-12-13 00:28:50|177925.8|177795.8|177935.6|177805.6|177935.7|177805.7|177925.8|177795.8|6
1734049740000|2024-12-13 00:29:00|177935.4|177805.4|177934.3|177804.3|177935.6|177805.6|177923.9|177793.9|8
1734049750000|2024-12-13 00:29:10|177933.2|177803.2|177924.8|177794.8|177933.2|177803.2|177924.7|177794.7|8
1734049760000|2024-12-13 00:29:20|177922.8|177792.8|177916.2|177786.2|177922.8|177792.8|177916.2|177786.2|5
1734049770000|2024-12-13 00:29:30|177916.1|177786.1|177916.1|177786.1|177916.2|177786.2|177916.1|177786.1|3
1734049790000|2024-12-13 00:29:50|177921.4|177791.4|177918.2|177788.2|177921.4|177791.4|177918.2|177788.2|3
1734049800000|2024-12-13 00:30:00|177918.8|177788.8|177916.7|177786.7|177918.8|177788.8|177916.4|177786.4|7
1734049810000|2024-12-13 00:30:10|177916.9|177786.9|177918.6|177788.6|177918.6|177788.6|177916.4|177786.4|15
1734049820000|2024-12-13 00:30:20|177918.4|177788.4|177914.6|177784.6|177919.5|177789.5|177914.4|177784.4|9
1734049830000|2024-12-13 00:30:30|177914.8|177784.8|177914.6|177784.6|177914.8|177784.8|177914.3|177784.3|8
1734049840000|2024-12-13 00:30:40|177914.7|177784.7|177914.6|177784.6|177914.7|177784.7|177914.6|177784.6|2
1734049850000|2024-12-13 00:30:50|177914.7|177784.7|177918.9|177788.9|177951|177788.9|177914.4|177742.3|6
1734049860000|2024-12-13 00:31:00|177919.2|177789.2|177919.2|177789.2|177919.3|177789.3|177918.7|177788.7|7
1734049870000|2024-12-13 00:31:10|177919.9|177789.9|177919.9|177789.9|177920.1|177790.1|177919.9|177789.9|3
1734049880000|2024-12-13 00:31:20|177919.5|177789.5|177914.9|177784.9|177919.5|177789.5|177914.4|177784.4|15
1734049890000|2024-12-13 00:31:30|177914.8|177784.8|177914.7|177784.7|177914.9|177784.9|177914.7|177784.7|4
1734049900000|2024-12-13 00:31:40|177914.9|177784.9|177950.9|177742.8|177950.9|177784.9|177914.9|177742.8|2
1734049910000|2024-12-13 00:31:50|177951.1|177742.7|177918.9|177788.9|177951.1|177789.4|177918.6|177742.7|11
1734049920000|2024-12-13 00:32:00|177918.7|177788.7|177918.9|177788.9|177919.3|177789.3|177918.2|177788.2|8
1734049930000|2024-12-13 00:32:10|177919.1|177789.1|177919.7|177789.7|177919.7|177789.7|177918.5|177788.5|7
1734049940000|2024-12-13 00:32:20|177919.3|177789.3|177914.9|177784.9|177919.7|177789.7|177914.8|177784.8|4
1734049950000|2024-12-13 00:32:30|177914.7|177784.7|177915.3|177785.3|177915.3|177785.3|177914.7|177784.7|3
1734049960000|2024-12-13 00:32:40|177914.9|177784.9|177950.2|177743|177950.7|177784.9|177914.9|177743|9
1734049970000|2024-12-13 00:32:50|177951.4|177741.9|177918.6|177788.6|177951.8|177789.2|177918.2|177741.9|10
1734049980000|2024-12-13 00:33:00|177918.2|177788.2|177914.2|177784.2|177918.2|177788.2|177914|177784|10
1734049990000|2024-12-13 00:33:10|177914.1|177784.1|177913.3|177783.3|177914.3|177784.3|177911.6|177781.6|14
1734050000000|2024-12-13 00:33:20|177909.5|177779.5|177909.5|177779.5|177909.5|177779.5|177909.5|177779.5|1
1734050010000|2024-12-13 00:33:30|177909.3|177779.3|177907.9|177777.9|177909.5|177779.5|177907.9|177777.9|3
1734050030000|2024-12-13 00:33:50|177913.9|177783.9|177913.9|177783.9|177913.9|177783.9|177913.9|177783.9|1
1734050040000|2024-12-13 00:34:00|177914.2|177784.2|177914.4|177784.4|177914.4|177784.4|177914|177784|6
1734050050000|2024-12-13 00:34:10|177914.7|177784.7|177913.7|177783.7|177914.7|177784.7|177913.3|177783.3|14
1734050060000|2024-12-13 00:34:20|177913.5|177783.5|177910.1|177780.1|177913.5|177783.5|177908.9|177778.9|11
1734050070000|2024-12-13 00:34:30|177910|177780|177943.8|177742.5|177943.8|177780.1|177910|177742.5|6
1734050080000|2024-12-13 00:34:40|177943.4|177742.9|177943.3|177743|177943.4|177777.7|177907.7|177742.9|7
1734050090000|2024-12-13 00:34:50|177914.2|177784.2|177913|177783|177914.2|177784.2|177913|177783|2
1734050100000|2024-12-13 00:35:00|177912.8|177782.8|177913|177783|177913|177783|177912.8|177782.8|6
1734050110000|2024-12-13 00:35:10|177912.9|177782.9|177922.6|177792.6|177923.8|177793.8|177912.9|177782.9|11
1734050120000|2024-12-13 00:35:20|177921.8|177791.8|177917.3|177787.3|177922.8|177792.8|177917.1|177787.1|7
1734050130000|2024-12-13 00:35:30|177917.5|177787.5|177914.9|177784.9|177917.5|177787.5|177914.9|177784.9|11
1734050140000|2024-12-13 00:35:40|177915.1|177785.1|177947.6|177742.6|177947.6|177785.1|177914.9|177742.6|5
1734050150000|2024-12-13 00:35:50|177916.9|177786.9|177916.9|177786.9|177916.9|177786.9|177916.9|177786.9|1
1734050160000|2024-12-13 00:36:00|177916.6|177786.6|177918.3|177788.3|177918.3|177788.3|177916.6|177786.6|5
1734050170000|2024-12-13 00:36:10|177918.2|177788.2|177918.3|177788.3|177918.3|177788.3|177918.2|177788.2|2
1734050180000|2024-12-13 00:36:20|177918.2|177788.2|177914.4|177784.4|177918.5|177788.5|177913.6|177783.6|7
1734050190000|2024-12-13 00:36:30|177914.3|177784.3|177914.6|177784.6|177914.6|177784.6|177913.9|177783.9|6
1734050200000|2024-12-13 00:36:40|177950.7|177742.6|177951.3|177742|177951.3|177742.6|177950.7|177742|3
1734050210000|2024-12-13 00:36:50|177951.8|177789|177919.2|177789.2|177951.8|177789.2|177919|177789|3
1734050220000|2024-12-13 00:37:00|177918.9|177788.9|177924|177794|177927.4|177797.4|177918.9|177788.9|8
1734050230000|2024-12-13 00:37:10|177924.5|177794.5|177924.1|177794.1|177924.5|177794.5|177923.9|177793.9|3
1734050240000|2024-12-13 00:37:20|177924.3|177794.3|177914.9|177784.9|177924.3|177794.3|177914.9|177784.9|4
1734050260000|2024-12-13 00:37:40|177914.3|177784.3|177918.2|177788.2|177918.2|177788.2|177914.3|177784.3|5
1734050270000|2024-12-13 00:37:50|177918.3|177788.3|177923.8|177793.8|177923.8|177793.8|177918.2|177788.2|3
1734050280000|2024-12-13 00:38:00|177923.9|177793.9|177925|177795|177932.5|177802.5|177923.9|177793.9|7
1734050290000|2024-12-13 00:38:10|177925.1|177795.1|177922.1|177792.1|177925.1|177795.1|177922.1|177792.1|9
1734050300000|2024-12-13 00:38:20|177923.2|177793.2|177916.7|177786.7|177923.2|177793.2|177916.2|177786.2|10
1734050310000|2024-12-13 00:38:30|177916.3|177786.3|177948.9|177742.1|177949|177786.3|177916.3|177742.1|3
1734050320000|2024-12-13 00:38:40|177947.7|177742.9|177947|177742|177948.5|177742.9|177947|177742|6
1734050330000|2024-12-13 00:38:50|177916.8|177786.8|177923.8|177793.8|177924|177794|177916.7|177786.7|5
1734050340000|2024-12-13 00:39:00|177923.2|177793.2|177922.7|177792.7|177923.2|177793.2|177922.2|177792.2|7
1734050350000|2024-12-13 00:39:10|177922.6|177792.6|177922.8|177792.8|177922.8|177792.8|177922.6|177792.6|2
1734050360000|2024-12-13 00:39:20|177922.4|177792.4|177917.3|177787.3|177922.8|177792.8|177917.3|177787.3|3
1734050370000|2024-12-13 00:39:30|177951.9|177741.3|177951.9|177741.3|177951.9|177741.3|177951.9|177741.3|1
1734050380000|2024-12-13 00:39:40|177952.3|177741|177952.3|177741|177952.3|177741|177952.3|177741|2
1734050390000|2024-12-13 00:39:50|177914.7|177784.7|177919.6|177789.6|177919.6|177789.6|177914.7|177784.7|4
1734050400000|2024-12-13 00:40:00|177920.2|177790.2|177927.1|177797.1|177927.1|177797.1|177920.2|177790.2|2
1734050410000|2024-12-13 00:40:10|177927.4|177797.4|177926.3|177796.3|177927.4|177797.4|177926.3|177796.3|6
1734050420000|2024-12-13 00:40:20|177926.7|177796.7|177920.2|177790.2|177926.7|177796.7|177920.2|177790.2|3
1734050430000|2024-12-13 00:40:30|177920.3|177790.3|177954.4|177743.3|177954.4|177790.3|177920.1|177743.3|7
1734050440000|2024-12-13 00:40:40|177955|177743.6|177954.1|177744|177955|177744|177954.1|177743.6|5
1734050450000|2024-12-13 00:40:50|177966.6|177752.3|177967.4|177752.3|177967.4|177752.3|177966.6|177752.3|2
1734050460000|2024-12-13 00:41:00|177925|177795|177925.5|177795.5|177925.5|177795.5|177925|177795|4
1734050490000|2024-12-13 00:41:30|177968.8|177752.3|177968.8|177752.3|177968.8|177752.3|177968.8|177752.3|1
1734050500000|2024-12-13 00:41:40|177968.7|177752.4|177968.7|177752.4|177968.7|177752.4|177968.7|177752.4|2
1734050510000|2024-12-13 00:41:50|177929.1|177799.1|177927.3|177797.3|177929.1|177799.1|177927.3|177797.3|2
1734050530000|2024-12-13 00:42:10|177927.2|177797.2|177926.9|177796.9|177927.2|177797.2|177926.9|177796.9|3
1734050540000|2024-12-13 00:42:20|177925|177795|177968.5|177751.8|177968.5|177795|177925|177751.2|4
1734050550000|2024-12-13 00:42:30|177968.7|177752.2|177968.7|177752.4|177968.7|177752.4|177968.7|177752.2|2
1734050570000|2024-12-13 00:42:50|177925.5|177795.5|177923.1|177793.1|177925.5|177795.5|177922.3|177792.3|4
1734050580000|2024-12-13 00:43:00|177925.1|177795.1|177924.1|177794.1|177925.3|177795.3|177924.1|177794.1|3
1734050590000|2024-12-13 00:43:10|177924.3|177794.3|177927.2|177797.2|177927.2|177797.2|177924.3|177794.3|5
1734050600000|2024-12-13 00:43:20|177928.5|177798.5|177965.7|177747.5|177968.2|177798.5|177927.8|177747.5|7
1734050610000|2024-12-13 00:43:30|177965.3|177747.1|177965.4|177747.1|177965.4|177747.1|177965.3|177747.1|3
1734050620000|2024-12-13 00:43:40|177965.5|177747|177921|177791|177965.5|177791|177921|177747|3
1734050630000|2024-12-13 00:43:50|177922.2|177792.2|177922.2|177792.2|177922.2|177792.2|177922.2|177792.2|1
1734050640000|2024-12-13 00:44:00|177922.1|177792.1|177921.6|177791.6|177922.2|177792.2|177921.6|177791.6|3
1734050650000|2024-12-13 00:44:10|177921.5|177791.5|177922.3|177792.3|177922.8|177792.8|177921.5|177791.5|6
1734050660000|2024-12-13 00:44:20|177965|177746|177963.9|177745.6|177965|177746|177963.9|177745.6|5
1734050670000|2024-12-13 00:44:30|177962.9||177963.9||177963.9||177962.9||3
1734050680000|2024-12-13 00:44:40|177919.3|177789.3|177923.6|177793.6|177924.4|177794.4|177919.3|177789.3|7
1734050690000|2024-12-13 00:44:50|177925.2|177795.2|177928.1|177798.1|177928.1|177798.1|177925.2|177795.2|6
1734050700000|2024-12-13 00:45:00|177928.3|177798.3|177928.8|177798.8|177928.9|177798.9|177928.3|177798.3|5
1734050710000|2024-12-13 00:45:10|177928.6|177798.6|177928.8|177798.8|177928.8|177798.8|177927.8|177797.8|3
1734050720000|2024-12-13 00:45:20|177971.7|177748.9|177971.5|177749.1|177971.7|177749.1|177971.5|177748.9|3
1734050730000|2024-12-13 00:45:30|177971.2|177749.4|177924.8|177794.8|177971.2|177795|177924.8|177749.4|4
1734050740000|2024-12-13 00:45:40|177925.1|177795.1|177925.1|177795.1|177925.2|177795.2|177925.1|177795.1|3
1734050750000|2024-12-13 00:45:50|177927.1|177797.1|177927|177797|177927.1|177797.1|177927|177797|2
1734050760000|2024-12-13 00:46:00|177927.1|177797.1|177991.7|177776.6|177992|177797.1|177925.1|177775.9|7
1734050770000|2024-12-13 00:46:10|177990.8|177778.2|177990|177779.4|177991|177779.4|177989.7|177778.2|15
1734050780000|2024-12-13 00:46:20|177989.7|177779.7|177989.6|177780.1|177989.7|177780.1|177988.7|177779.7|6
1734050790000|2024-12-13 00:46:30|177988.3|177780.4|177981.6|177779.7|178001.9|177780.4|177981.6|177758.4|8
1734050800000|2024-12-13 00:46:40|177981.3|177813|177949|177819|177981.3|177819|177933.6|177803.6|8
1734050810000|2024-12-13 00:46:50|177947.9|177817.9|177950|177820|177950|177820|177947.9|177817.9|5
1734050820000|2024-12-13 00:47:00|177949.6|177819.6|177988.9|177777.3|177989.3|177819.8|177949.6|177777|6
1734050830000|2024-12-13 00:47:10|177989|177777.6|178004.3|177756.9|178004.6|177777.9|177988.6|177756.9|8
1734050840000|2024-12-13 00:47:20|178004.2|177757.1|178004.3|177757.5|178004.3|177757.6|178004.2|177757.1|5
1734050850000|2024-12-13 00:47:30|178004.7|177757.1|177988.4|177777.3|178004.7|177777.5|177988.2|177757.1|4
1734050860000|2024-12-13 00:47:40|177950|177820|177950|177820|177950|177820|177949.9|177819.9|3
1734050870000|2024-12-13 00:47:50|177950.2|177820.2|177951|177821|177951.2|177821.2|177950.2|177820.2|6
1734050880000|2024-12-13 00:48:00|177951.2|177821.2|177990.3|177778|177990.3|177821.2|177951|177778|3
1734050890000|2024-12-13 00:48:10|177990.1|177778.2|178010.2|177757.9|178010.2|177778.2|177990.1|177757.6|5
1734050900000|2024-12-13 00:48:20|178010.7|177757.4|178010.7|177757.4|178010.7|177757.4|178010.7|177757.4|2
1734050910000|2024-12-13 00:48:30|178010.2|177754.1|177951.1|177821.1|178010.2|177821.1|177950.9|177754.1|7
1734050920000|2024-12-13 00:48:40|177951|177821|177951.1|177821.1|177951.4|177821.4|177951|177821|4
1734050930000|2024-12-13 00:48:50|177950.9|177820.9|177951.2|177821.2|177951.2|177821.2|177950.9|177820.9|4
1734050940000|2024-12-13 00:49:00|177951|177821|177993.6|177774.9|177993.6|177821.1|177951|177774.9|3
1734050950000|2024-12-13 00:49:10|178011.5|177753.5|178010.8|177753.5|178011.5|177753.5|178010.8|177753.5|2
1734050960000|2024-12-13 00:49:20|178010.6|177753.7|178009.6|177754.7|178010.6|177754.7|178009.6|177753.7|4
1734050970000|2024-12-13 00:49:30|177992.3|177776.2|177951.1|177821.1|177992.4|177821.1|177951.1|177776.1|3
1734050980000|2024-12-13 00:49:40|177951|177821|177951.1|177821.1|177951.1|177821.1|177951|177821|2
1734050990000|2024-12-13 00:49:50|177951.2|177821.2|177951.1|177821.1|177951.4|177821.4|177951.1|177821.1|4
1734051000000|2024-12-13 00:50:00|177994|177775|177998.5|177755.8|178008.5|177775.8|177994|177755.8|4
1734051010000|2024-12-13 00:50:10|177997.8|177756.5|177997.4|177756.4|177997.8|177756.5|177997.4|177755|4
1734051020000|2024-12-13 00:50:20|177984|177756|177984|177776.3|177984|177776.7|177984|177756|3
1734051030000|2024-12-13 00:50:30|177983|177777.2|177946.2|177816.2|177983.2|177816.4|177946.2|177777|6
1734051040000|2024-12-13 00:50:40|177946.1|177816.1|177946.2|177816.2|177946.2|177816.2|177946.1|177816.1|2
1734051050000|2024-12-13 00:50:50|177946.1|177816.1|177980.3|177774.7|177980.3|177816.4|177946.1|177774.7|4
1734051060000|2024-12-13 00:51:00|177980.8|177774.3|177998.3|177756|177998.3|177775.3|177979.7|177755.5|6
1734051070000|2024-12-13 00:51:10|177998.6|177755.6|177997.7|177755.1|177998.6|177756.6|177997.7|177755.1|5
1734051080000|2024-12-13 00:51:20|177982.1|177774.2|177986.3|177779.1|177986.3|177779.1|177981.8|177774.2|5
1734051090000|2024-12-13 00:51:30|177986.4|177819.3|177949.3|177819.3|177986.4|177819.3|177949.3|177819.3|2
1734051100000|2024-12-13 00:51:40|177949.6|177819.6|177949.1|177819.1|177949.6|177819.6|177948.9|177818.9|4
1734051110000|2024-12-13 00:51:50|177949.5|177819.5|177981.2|177773.8|177981.2|177819.5|177949.3|177773.8|5
1734051120000|2024-12-13 00:52:00|177979.9|177775.7|177996.9|177755.7|177997.5|177775.7|177977.9|177755.7|6
1734051130000|2024-12-13 00:52:10|177996.3|177756.5|177996.5|177756.8|177996.5|177756.8|177996|177756.5|5
1734051140000|2024-12-13 00:52:20|177996.8|177756.5|177984.3|177776.5|177997.3|177777.1|177983.8|177756.5|6
1734051150000|2024-12-13 00:52:30|177984.4|177816.5|177946.5|177816.5|177984.4|177816.5|177946.5|177816.5|2
1734051160000|2024-12-13 00:52:40|177946.1|177816.1|177913.8|177783.8|177983.9|177816.3|177913.8|177776.6|8
1734051170000|2024-12-13 00:52:50|177913.6|177783.6|177916.3|177786.3|177916.3|177786.3|177913.6|177783.6|7
1734051180000|2024-12-13 00:53:00|177916.5|177786.5|177916.3|177786.3|177916.5|177786.5|177914.3|177784.3|7
1734051190000|2024-12-13 00:53:10|177916.4|177786.4|177958.6|177747.9|177958.6|177786.4|177916.2|177747.9|5
1734051200000|2024-12-13 00:53:20|177953.4|177744.8|177952.4|177744.1|177953.4|177744.8|177951.8|177744.1|4
1734051210000|2024-12-13 00:53:30|177952.7|177743.8|177916.5|177786.5|177952.7|177786.5|177916.5|177743.8|5
1734051220000|2024-12-13 00:53:40|177915|177785|177915.2|177785.2|177915.2|177785.2|177915|177785|2
1734051230000|2024-12-13 00:53:50|177913.1|177783.1|177929.8|177799.8|177930|177800|177911|177781|7
1734051240000|2024-12-13 00:54:00|177931.8|177801.8|177932.8|177802.8|177932.8|177802.8|177925.2|177795.2|7
1734051250000|2024-12-13 00:54:10|177932.9|177802.9|177939.7|177809.7|177939.9|177809.9|177929.4|177799.4|6
1734051260000|2024-12-13 00:54:20|177939.8|177809.8|177942|177812|177942|177812|177939.8|177809.8|5
1734051270000|2024-12-13 00:54:30|177942.1|177812.1|177942.1|177812.1|177942.1|177812.1|177941.8|177811.8|5
1734051280000|2024-12-13 00:54:40|177942.2|177812.2|177942.8|177812.8|177943.5|177813.5|177942.1|177812.1|6
1734051290000|2024-12-13 00:54:50|177942.9|177812.9|177943.1|177813.1|177943.2|177813.2|177942.8|177812.8|7
1734051300000|2024-12-13 00:55:00|177942.7|177812.7|177975.1|177772.2|177976.1|177814.1|177941.1|177772.2|18
1734051310000|2024-12-13 00:55:10|177973.8|177773.7|177944|177814|177975.7|177814.6|177944|177772.8|11
1734051320000|2024-12-13 00:55:20|177944.4|177814.4|177944.6|177814.6|177944.7|177814.7|177944.4|177814.4|3
1734051330000|2024-12-13 00:55:30|177944.4|177814.4|177943.3|177813.3|177944.6|177814.6|177941|177811|5
1734051340000|2024-12-13 00:55:40|177943.7|177813.7|177943.5|177813.5|177943.7|177813.7|177943|177813|4
1734051350000|2024-12-13 00:55:50|177943.3|177813.3|177943.1|177813.1|177943.7|177813.7|177943.1|177813.1|4
1734051360000|2024-12-13 00:56:00|177943.3|177813.3|177942.7|177812.7|177943.3|177813.3|177942.7|177812.7|3
1734051370000|2024-12-13 00:56:10|177943.1|177813.1|177942.7|177812.7|177943.7|177813.7|177942.7|177812.7|5
1734051380000|2024-12-13 00:56:20|177942.9|177812.9|177942.5|177812.5|177943.1|177813.1|177942.5|177812.5|5
1734051390000|2024-12-13 00:56:30|177942.3|177812.3|177942.3|177812.3|177942.9|177812.9|177942.3|177812.3|6
1734051410000|2024-12-13 00:56:50|177941.9|177811.9|177944.1|177814.1|177944.9|177814.9|177929.3|177799.3|12
1734051420000|2024-12-13 00:57:00|177945.4|177815.4|177943.3|177813.3|177946.2|177816.2|177942.8|177812.8|6
1734051430000|2024-12-13 00:57:10|177943.5|177813.5|177943.6|177813.6|177943.7|177813.7|177943.2|177813.2|5
1734051440000|2024-12-13 00:57:20|177943.5|177813.5|177943.7|177813.7|177943.8|177813.8|177943|177813|8
1734051450000|2024-12-13 00:57:30|177976.6|177772.8|177943.8|177813.8|177977.7|177813.8|177943.8|177771.8|6
1734051460000|2024-12-13 00:57:40|177944|177814|177943.8|177813.8|177944|177814|177943.2|177813.2|6
1734051470000|2024-12-13 00:57:50|177944|177814|177943.8|177813.8|177944|177814|177943.8|177813.8|2
1734051480000|2024-12-13 00:58:00|177943.9|177813.9|177943.9|177813.9|177943.9|177813.9|177939.8|177809.8|13
1734051490000|2024-12-13 00:58:10|177944.2|177814.2|177943.1|177813.1|177944.2|177814.2|177943.1|177813.1|3
1734051500000|2024-12-13 00:58:20|177943.5|177813.5|177983.6|177766.6|177984|177813.5|177943.5|177766.2|4
1734051510000|2024-12-13 00:58:30|177983.2|177800.1|177926.9|177796.9|177983.2|177818.5|177926.9|177796.9|15
1734051520000|2024-12-13 00:58:40|177927.1|177797.1|177927.1|177797.1|177927.1|177797.1|177926.9|177796.9|3
1734051530000|2024-12-13 00:58:50|177926.9|177796.9|177926.9|177796.9|177926.9|177796.9|177926.9|177796.9|1
1734051540000|2024-12-13 00:59:00|177927.1|177797.1|177927|177797|177927.2|177797.2|177926.9|177796.9|5
1734051550000|2024-12-13 00:59:10|177963|177762.5|177912.8|177782.8|177963|177795.3|177912.8|177762.5|8
1734051560000|2024-12-13 00:59:20|177912.6|177782.6|177911.9|177781.9|177912.6|177782.6|177911.9|177781.9|2
1734051570000|2024-12-13 00:59:30|177909.9|177779.9|177911.7|177781.7|177911.7|177781.7|177909.9|177779.9|4
1734051580000|2024-12-13 00:59:40|177911.5|177781.5|177911.5|177781.5|177911.5|177781.5|177911.5|177781.5|1
1734051590000|2024-12-13 00:59:50|177950.8|177745.3|177951.8|177744.3|177951.8|177745.3|177950.8|177744.3|2
1734051600000|2024-12-13 01:00:00|177914.3|177784.3|177912.7|177782.7|177940.6|177810.6|177912.7|177782.7|11
1734051610000|2024-12-13 01:00:10|177909.6|177779.6|177907.7|177777.7|177909.6|177779.6|177907.7|177777.7|4
1734051620000|2024-12-13 01:00:20|177908.1|177778.1|177908.6|177778.6|177909.5|177779.5|177906.7|177776.7|8
1734051630000|2024-12-13 01:00:30|177909.2|177779.2|177917.6|177787.6|177920.5|177790.5|177909.2|177779.2|13
1734051640000|2024-12-13 01:00:40|177917.8|177787.8|177920.8|177790.8|177921.6|177791.6|177917.7|177787.7|9
1734051650000|2024-12-13 01:00:50|177921.3|177791.3|177908|177778|177921.3|177791.3|177906.8|177776.8|16
1734051660000|2024-12-13 01:01:00|177907.9|177777.9|177902|177772|177908.1|177778.1|177902|177772|10
1734051670000|2024-12-13 01:01:10|177901.9|177771.9|177901.4|177771.4|177902.2|177772.2|177900.1|177770.1|5
1734051680000|2024-12-13 01:01:20|177901.6|177771.6|177898.5|177768.5|177901.6|177771.6|177898.3|177768.3|6
1734051690000|2024-12-13 01:01:30|177900.9|177770.9|177862.1|177732.1|177900.9|177770.9|177851.2|177721.2|17
1734051700000|2024-12-13 01:01:40|177861.9|177731.9|177877.5|177747.5|177878.5|177748.5|177861.9|177731.9|9
1734051710000|2024-12-13 01:01:50|177877.6|177747.6|177886.3|177756.3|177886.3|177756.3|177877.6|177747.6|12
1734051720000|2024-12-13 01:02:00|177886.5|177756.5|177879.9|177749.9|177891.4|177761.4|177879.7|177749.7|17
1734051730000|2024-12-13 01:02:10|177878.4|177748.4|177873.9|177743.9|177878.8|177748.8|177871.7|177741.7|12
1734051740000|2024-12-13 01:02:20|177874.9|177744.9|177863.6|177733.6|177874.9|177744.9|177863.4|177733.4|12
1734051750000|2024-12-13 01:02:30|177869.8|177739.8|177883.2|177753.2|177886.4|177756.4|177869.8|177739.8|12
1734051760000|2024-12-13 01:02:40|177881.6|177751.6|177867.5|177737.5|177883.2|177753.2|177860.5|177730.5|8
1734051770000|2024-12-13 01:02:50|177868.2|177738.2|177869.3|177739.3|177872|177742|177868.2|177738.2|5
1734051780000|2024-12-13 01:03:00|177869.5|177739.5|177866.5|177736.5|177869.8|177739.8|177866.5|177736.5|8
1734051790000|2024-12-13 01:03:10|177866|177736|177861.8|177731.8|177866|177736|177861.3|177731.3|3
1734051800000|2024-12-13 01:03:20|177861.7|177731.7|177877|177747|177879.9|177749.9|177861.7|177731.7|17
1734051810000|2024-12-13 01:03:30|177876.9|177746.9|177869.2|177739.2|177876.9|177746.9|177869.2|177739.2|4
1734051820000|2024-12-13 01:03:40|177869.3|177739.3|177866.7|177736.7|177869.7|177739.7|177866.7|177736.7|7
1734051830000|2024-12-13 01:03:50|177866.8|177736.8|177877.4|177747.4|177877.4|177747.4|177866.8|177736.8|5
1734051840000|2024-12-13 01:04:00|177873.5|177743.5|177864.7|177734.7|177873.5|177743.5|177864.7|177734.7|6
1734051850000|2024-12-13 01:04:10|177864.9|177734.9|177873.2|177743.2|177873.2|177743.2|177863.7|177733.7|8
1734051860000|2024-12-13 01:04:20|177876.4|177746.4|177875.2|177745.2|177876.6|177746.6|177873.7|177743.7|7
1734051870000|2024-12-13 01:04:30|177876.3|177746.3|177868.9|177738.9|177880|177750|177868.9|177738.9|7
1734051880000|2024-12-13 01:04:40|177867.7|177737.7|177866.8|177736.8|177867.7|177737.7|177866.7|177736.7|3
1734051890000|2024-12-13 01:04:50|177866.6|177736.6|177866.7|177736.7|177866.8|177736.8|177866.6|177736.6|3
1734051900000|2024-12-13 01:05:00|177866.8|177736.8|177866.3|177736.3|177868.3|177738.3|177866.3|177736.3|6
1734051910000|2024-12-13 01:05:10|177863|177733|177854.3|177724.3|177863|177733|177854.3|177724.3|3
1734051920000|2024-12-13 01:05:20|177854.2|177724.2|177824.8|177694.8|177855.5|177725.5|177824.8|177694.8|10
1734051930000|2024-12-13 01:05:30|177827.4|177697.4|177846.5|177716.5|177847.9|177717.9|177827.4|177697.4|12
1734051940000|2024-12-13 01:05:40|177846.4|177716.4|177854.5|177724.5|177856.4|177726.4|177846.4|177716.4|8
1734051950000|2024-12-13 01:05:50|177853.8|177723.8|177861.8|177731.8|177864.9|177734.9|177853.8|177723.8|7
1734051960000|2024-12-13 01:06:00|177861.5|177731.5|177865.1|177735.1|177865.1|177735.1|177861.5|177731.5|3
1734051970000|2024-12-13 01:06:10|177865|177735|177870.7|177740.7|177870.7|177740.7|177865|177735|3
1734051980000|2024-12-13 01:06:20|177870.5|177740.5|177872.1|177742.1|177872.1|177742.1|177868.9|177738.9|5
1734051990000|2024-12-13 01:06:30|177872.2|177742.2|177861.3|177731.3|177872.2|177742.2|177861.3|177731.3|4
1734052000000|2024-12-13 01:06:40|177861.4|177731.4|177839.4|177709.4|177861.5|177731.5|177839.4|177709.4|10
1734052010000|2024-12-13 01:06:50|177839.9|177709.9|177839.8|177709.8|177839.9|177709.9|177839.8|177709.8|4
1734052020000|2024-12-13 01:07:00|177839.3|177709.3|177827.9|177697.9|177839.3|177709.3|177827.9|177697.9|4
1734052030000|2024-12-13 01:07:10|177843.8|177713.8|177845.3|177715.3|177845.8|177715.8|177842|177712|11
1734052040000|2024-12-13 01:07:20|177844.9|177714.9|177845.9|177715.9|177846|177716|177844.9|177714.9|8
1734052050000|2024-12-13 01:07:30|177845.6|177715.6|177844.2|177714.2|177845.6|177715.6|177844.2|177714.2|8
1734052060000|2024-12-13 01:07:40|177844.5|177714.5|177842.1|177712.1|177845.5|177715.5|177842.1|177712.1|7
1734052070000|2024-12-13 01:07:50|177843.2|177713.2|177839.1|177709.1|177843.2|177713.2|177839.1|177709.1|9
1734052080000|2024-12-13 01:08:00|177840.1|177710.1|177843.8|177713.8|177845.5|177715.5|177840.1|177710.1|9
1734052090000|2024-12-13 01:08:10|177843.5|177713.5|177843.4|177713.4|177845.2|177715.2|177842.7|177712.7|9
1734052100000|2024-12-13 01:08:20|177843.3|177713.3|177847|177717|177850.5|177720.5|177843.3|177713.3|9
1734052110000|2024-12-13 01:08:30|177846.4|177716.4|177840.9|177710.9|177846.4|177716.4|177840.9|177710.9|7
1734052120000|2024-12-13 01:08:40|177841.8|177711.8|177841.8|177711.8|177841.8|177711.8|177841.6|177711.6|3
1734052130000|2024-12-13 01:08:50|177841.2|177711.2|177841.7|177711.7|177842.2|177712.2|177840.4|177710.4|5
1734052140000|2024-12-13 01:09:00|177842.9|177712.9|177845.5|177715.5|177846|177716|177842.9|177712.9|7
1734052150000|2024-12-13 01:09:10|177845.6|177715.6|177846.4|177716.4|177846.6|177716.6|177845.6|177715.6|4
1734052160000|2024-12-13 01:09:20|177846.3|177716.3|177847.7|177717.7|177849|177719|177846.3|177716.3|5
1734052170000|2024-12-13 01:09:30|177847.9|177717.9|177843.8|177713.8|177847.9|177717.9|177842.2|177712.2|7
1734052180000|2024-12-13 01:09:40|177843.7|177713.7|177843.4|177713.4|177843.8|177713.8|177841.9|177711.9|5
1734052190000|2024-12-13 01:09:50|177843.5|177713.5|177843.9|177713.9|177843.9|177713.9|177843.5|177713.5|4
1734052200000|2024-12-13 01:10:00|177843.3|177713.3|177839|177709|177843.3|177713.3|177838|177708|4
1734052210000|2024-12-13 01:10:10|177841.1|177711.1|177843.3|177713.3|177843.3|177713.3|177840|177710|5
1734052220000|2024-12-13 01:10:20|177842.1|177712.1|177841.3|177711.3|177842.8|177712.8|177839.8|177709.8|8
1734052230000|2024-12-13 01:10:30|177841|177711|177843.3|177713.3|177846.2|177716.2|177841|177711|10
1734052240000|2024-12-13 01:10:40|177851.4|177721.4|177856.2|177726.2|177856.2|177726.2|177851.4|177721.4|2
1734052250000|2024-12-13 01:10:50|177856|177726|177849|177719|177859|177729|177849|177719|5
1734052260000|2024-12-13 01:11:00|177848.6|177718.6|177844.2|177714.2|177848.6|177718.6|177838.7|177708.7|12
1734052270000|2024-12-13 01:11:10|177844.3|177714.3|177845.4|177715.4|177846.3|177716.3|177844|177714|6
1734052280000|2024-12-13 01:11:20|177845|177715|177845.1|177715.1|177845.8|177715.8|177842|177712|8
1734052290000|2024-12-13 01:11:30|177844.6|177714.6|177844.6|177714.6|177845.1|177715.1|177844.6|177714.6|4
1734052300000|2024-12-13 01:11:40|177845.3|177715.3|177845.1|177715.1|177845.3|177715.3|177845.1|177715.1|2
1734052310000|2024-12-13 01:11:50|177845.3|177715.3|177843.8|177713.8|177847.5|177717.5|177843.8|177713.8|5
1734052320000|2024-12-13 01:12:00|177845|177715|177841.8|177711.8|177847.7|177717.7|177841.1|177711.1|11
1734052330000|2024-12-13 01:12:10|177841.2|177711.2|177841.2|177711.2|177841.2|177711.2|177840.7|177710.7|4
1734052340000|2024-12-13 01:12:20|177842.6|177712.6|177844.3|177714.3|177844.3|177714.3|177841.9|177711.9|4
1734052350000|2024-12-13 01:12:30|177844.1|177714.1|177844.4|177714.4|177845.3|177715.3|177844.1|177714.1|5
1734052360000|2024-12-13 01:12:40|177846.6|177716.6|177844.6|177714.6|177847.3|177717.3|177843|177713|4
1734052370000|2024-12-13 01:12:50|177843.1|177713.1|177837.8|177707.8|177843.2|177713.2|177837.8|177707.8|5
1734052380000|2024-12-13 01:13:00|177845.6|177715.6|177845.2|177715.2|177845.6|177715.6|177844|177714|5
1734052390000|2024-12-13 01:13:10|177845.5|177715.5|177848.5|177718.5|177849.7|177719.7|177845.2|177715.2|5
1734052400000|2024-12-13 01:13:20|177850.3|177720.3|177848|177718|177850.3|177720.3|177848|177718|5
1734052410000|2024-12-13 01:13:30|177847.9|177717.9|177848|177718|177848|177718|177847.6|177717.6|5
1734052420000|2024-12-13 01:13:40|177848.1|177718.1|177849.8|177719.8|177851.5|177721.5|177843|177713|7
1734052430000|2024-12-13 01:13:50|177848.9|177718.9|177843.4|177713.4|177849.7|177719.7|177843.4|177713.4|5
1734052440000|2024-12-13 01:14:00|177843.3|177713.3|177903.3|177773.3|177907.1|177777.1|177843.3|177713.3|15
1734052450000|2024-12-13 01:14:10|177903.4|177773.4|177907.3|177777.3|177907.3|177777.3|177903|177773|7
1734052460000|2024-12-13 01:14:20|177921.2|177791.2|177930.6|177800.6|177930.7|177800.7|177921.2|177791.2|13
1734052470000|2024-12-13 01:14:30|177932.3|177802.3|177924.8|177794.8|177932.3|177802.3|177924.8|177794.8|10
1734052480000|2024-12-13 01:14:40|177927.5|177797.5|177930.9|177800.9|177930.9|177800.9|177927.5|177797.5|4
1734052490000|2024-12-13 01:14:50|177927.5|177797.5|177936.9|177806.9|177940.4|177810.4|177924.8|177794.8|11
1734052500000|2024-12-13 01:15:00|177938.5|177808.5|177974|177844|177985.7|177855.7|177938.5|177808.5|21
1734052510000|2024-12-13 01:15:10|177978.9|177848.9|177970.1|177840.1|177978.9|177848.9|177970.1|177840.1|13
1734052520000|2024-12-13 01:15:20|177971.2|177841.2|177972.5|177842.5|177981.7|177851.7|177970.2|177840.2|23
1734052530000|2024-12-13 01:15:30|177975.3|177845.3|177966.6|177836.6|177975.4|177845.4|177966.6|177836.6|15
1734052540000|2024-12-13 01:15:40|177965.9|177835.9|177974.3|177844.3|177975.9|177845.9|177965.4|177835.4|12
1734052550000|2024-12-13 01:15:50|177975.2|177845.2|177975.1|177845.1|177977.6|177847.6|177969.7|177839.7|12
1734052560000|2024-12-13 01:16:00|177973|177843|177973.1|177843.1|177976|177846|177971.1|177841.1|9
1734052570000|2024-12-13 01:16:10|177974.7|177844.7|178004.5|177874.5|178004.5|177874.5|177973.9|177843.9|14
1734052580000|2024-12-13 01:16:20|178007.5|177877.5|178031.9|177901.9|178032.6|177902.6|178003.5|177873.5|11
1734052590000|2024-12-13 01:16:30|178030.2|177900.2|178021.3|177891.3|178031.4|177901.4|178018.7|177888.7|20
1734052600000|2024-12-13 01:16:40|178024.4|177894.4|178020.8|177890.8|178024.4|177894.4|178018.3|177888.3|13
1734052610000|2024-12-13 01:16:50|178021|177891|178015.3|177885.3|178021.9|177891.9|178015.3|177885.3|8
1734052620000|2024-12-13 01:17:00|178018.3|177888.3|178008.1|177878.1|178018.3|177888.3|178008.1|177878.1|12
1734052630000|2024-12-13 01:17:10|178006.4|177876.4|178008.3|177878.3|178008.3|177878.3|178006.3|177876.3|4
1734052640000|2024-12-13 01:17:20|178008.2|177878.2|178010.8|177880.8|178010.8|177880.8|178008.2|177878.2|4
1734052650000|2024-12-13 01:17:30|178011.4|177881.4|177996.8|177866.8|178011.4|177881.4|177994.8|177864.8|12
1734052660000|2024-12-13 01:17:40|177998.9|177868.9|178002.1|177872.1|178002.2|177872.2|177996.8|177866.8|7
1734052670000|2024-12-13 01:17:50|178002.5|177872.5|178008.6|177878.6|178008.6|177878.6|178002.5|177872.5|3
1734052680000|2024-12-13 01:18:00|178008.5|177878.5|178003.5|177873.5|178008.5|177878.5|178003.5|177873.5|8
1734052690000|2024-12-13 01:18:10|178003.3|177873.3|177979.6|177849.6|178007.8|177877.8|177979.4|177849.4|11
1734052700000|2024-12-13 01:18:20|177979.8|177849.8|177976.6|177846.6|177979.8|177849.8|177971.9|177841.9|10
1734052710000|2024-12-13 01:18:30|177974.6|177844.6|177983.2|177853.2|177983.4|177853.4|177973.1|177843.1|11
1734052720000|2024-12-13 01:18:40|177984.1|177854.1|177972.4|177842.4|177984.1|177854.1|177972.4|177842.4|6
1734052730000|2024-12-13 01:18:50|177971.7|177841.7|177965.7|177835.7|177971.7|177841.7|177963.7|177833.7|13
1734052740000|2024-12-13 01:19:00|177963.5|177833.5|177961|177831|177963.5|177833.5|177946.5|177816.5|17
1734052750000|2024-12-13 01:19:10|177962.7|177832.7|177951.9|177821.9|177962.7|177832.7|177950.6|177820.6|9
1734052760000|2024-12-13 01:19:20|177954|177824|177950.9|177820.9|177954|177824|177949|177819|7
1734052770000|2024-12-13 01:19:30|177951|177821|177959.6|177829.6|177959.8|177829.8|177947.6|177817.6|12
1734052780000|2024-12-13 01:19:40|177959.8|177829.8|177952.4|177822.4|177968.9|177838.9|177924.9|177794.9|12
1734052790000|2024-12-13 01:19:50|177952.3|177822.3|177961.8|177831.8|177961.8|177831.8|177945.8|177815.8|9
1734052800000|2024-12-13 01:20:00|177958.8|177828.8|177953.3|177823.3|177968.4|177838.4|177953.3|177823.3|17
1734052810000|2024-12-13 01:20:10|177953.1|177823.1|177950.4|177820.4|177953.6|177823.6|177950|177820|8
1734052820000|2024-12-13 01:20:20|177950.5|177820.5|177946.2|177816.2|177950.5|177820.5|177946.1|177816.1|6
1734052830000|2024-12-13 01:20:30|177946.3|177816.3|177957.3|177827.3|177957.5|177827.5|177946.2|177816.2|7
1734052840000|2024-12-13 01:20:40|177957.5|177827.5|177971|177841|177971|177841|177957.5|177827.5|7
1734052850000|2024-12-13 01:20:50|177970.9|177840.9|177975.3|177845.3|177976.8|177846.8|177966.7|177836.7|11
1734052860000|2024-12-13 01:21:00|177973.2|177843.2|177974.5|177844.5|177975.6|177845.6|177973.2|177843.2|7
1734052870000|2024-12-13 01:21:10|177975.4|177845.4|177986.3|177856.3|177989.1|177859.1|177970.9|177840.9|11
1734052880000|2024-12-13 01:21:20|177989.1|177859.1|177989.6|177859.6|177990.1|177860.1|177986.5|177856.5|7
1734052890000|2024-12-13 01:21:30|177989.8|177859.8|177990.8|177860.8|177990.8|177860.8|177989.3|177859.3|7
1734052900000|2024-12-13 01:21:40|177989.3|177859.3|177992|177862|177992|177862|177989.3|177859.3|6
1734052910000|2024-12-13 01:21:50|177991.6|177861.6|177988.5|177858.5|177992|177862|177988.4|177858.4|5
1734052920000|2024-12-13 01:22:00|177989.9|177859.9|177998|177868|177998|177868|177988.7|177858.7|13
1734052930000|2024-12-13 01:22:10|177997.9|177867.9|178024.6|177894.6|178031.2|177901.2|177997|177867|6
1734052940000|2024-12-13 01:22:20|178016.3|177886.3|178015|177885|178018.1|177888.1|178014.8|177884.8|10
1734052950000|2024-12-13 01:22:30|178014.9|177884.9|178008.6|177878.6|178014.9|177884.9|178008.6|177878.6|5
1734052960000|2024-12-13 01:22:40|178010.9|177880.9|178010.2|177880.2|178011.9|177881.9|178010.2|177880.2|5
1734052970000|2024-12-13 01:22:50|178009.1|177879.1|178006.8|177876.8|178010.3|177880.3|178005|177875|6
1734052980000|2024-12-13 01:23:00|178007.1|177877.1|178005.5|177875.5|178007.1|177877.1|178005.3|177875.3|6
1734052990000|2024-12-13 01:23:10|178005.8|177875.8|178015.8|177885.8|178018.4|177888.4|178005.8|177875.8|11
1734053000000|2024-12-13 01:23:20|178016.3|177886.3|178018.6|177888.6|178018.6|177888.6|178014.4|177884.4|5
1734053010000|2024-12-13 01:23:30|178018.7|177888.7|178018.2|177888.2|178022|177892|178018|177888|6
1734053020000|2024-12-13 01:23:40|178018.7|177888.7|178012.1|177882.1|178019|177889|178012.1|177882.1|10
1734053030000|2024-12-13 01:23:50|178012.7|177882.7|178016|177886|178016|177886|178012.2|177882.2|4
1734053040000|2024-12-13 01:24:00|178014.3|177884.3|178014.4|177884.4|178014.4|177884.4|178014.3|177884.3|2
1734053050000|2024-12-13 01:24:10|178015|177885|178020|177890|178022.4|177892.4|178013.4|177883.4|11
1734053060000|2024-12-13 01:24:20|178021.3|177891.3|178022.9|177892.9|178023.4|177893.4|178021.3|177891.3|7
1734053070000|2024-12-13 01:24:30|178022.1|177892.1|178013.3|177883.3|178022.1|177892.1|178013.3|177883.3|5
1734053080000|2024-12-13 01:24:40|178012.3|177882.3|178013.8|177883.8|178013.8|177883.8|178012.3|177882.3|3
1734053090000|2024-12-13 01:24:50|178015.2|177885.2|178004.7|177874.7|178015.2|177885.2|178003.3|177873.3|10
1734053100000|2024-12-13 01:25:00|178006.6|177876.6|178011.5|177881.5|178012.3|177882.3|178006.6|177876.6|6
1734053110000|2024-12-13 01:25:10|178011.6|177881.6|178012.3|177882.3|178012.4|177882.4|178011.6|177881.6|5
1734053120000|2024-12-13 01:25:20|178012.4|177882.4|178013.4|177883.4|178014.8|177884.8|178010.6|177880.6|8
1734053130000|2024-12-13 01:25:30|178014|177884|178014|177884|178014|177884|178010.5|177880.5|8
1734053140000|2024-12-13 01:25:40|178013.8|177883.8|178009.3|177879.3|178013.8|177883.8|178009.3|177879.3|7
1734053150000|2024-12-13 01:25:50|178012.7|177882.7|178010.3|177880.3|178012.7|177882.7|178009.2|177879.2|4
1734053160000|2024-12-13 01:26:00|178010.4|177880.4|178019.9|177889.9|178020.3|177890.3|178010.4|177880.4|8
1734053170000|2024-12-13 01:26:10|178017.9|177887.9|178012.4|177882.4|178018.9|177888.9|178012.4|177882.4|8
1734053180000|2024-12-13 01:26:20|178011.9|177881.9|178032.2|177902.2|178033|177903|178010.3|177880.3|9
1734053190000|2024-12-13 01:26:30|178031.5|177901.5|178027.4|177897.4|178041.1|177911.1|178027.4|177897.4|17
1734053200000|2024-12-13 01:26:40|178027.5|177897.5|178016|177886|178027.5|177897.5|178016|177886|8
1734053210000|2024-12-13 01:26:50|178015.9|177885.9|178014.4|177884.4|178015.9|177885.9|178013.1|177883.1|8
1734053220000|2024-12-13 01:27:00|178014.2|177884.2|178036.7|177906.7|178036.7|177906.7|178011.4|177881.4|13
1734053230000|2024-12-13 01:27:10|178038.3|177908.3|178015.8|177885.8|178040|177910|178015.7|177885.7|9
1734053240000|2024-12-13 01:27:20|178015.3|177885.3|178015.9|177885.9|178016|177886|178015.2|177885.2|5
1734053250000|2024-12-13 01:27:30|178015|177885|178015.1|177885.1|178015.1|177885.1|178013.8|177883.8|4
1734053260000|2024-12-13 01:27:40|178014.9|177884.9|178011.7|177881.7|178014.9|177884.9|178011.7|177881.7|3
1734053270000|2024-12-13 01:27:50|178011.3|177881.3|178011.7|177881.7|178011.7|177881.7|178011.3|177881.3|2
1734053280000|2024-12-13 01:28:00|178010.5|177880.5|178010.3|177880.3|178010.5|177880.5|178010.3|177880.3|2
1734053290000|2024-12-13 01:28:10|178012.1|177882.1|178010.9|177880.9|178012.1|177882.1|178010.9|177880.9|2
1734053300000|2024-12-13 01:28:20|178011.2|177881.2|178011.2|177881.2|178013.1|177883.1|178010.6|177880.6|6
1734053310000|2024-12-13 01:28:30|178011.8|177881.8|178014.9|177884.9|178014.9|177884.9|178011.4|177881.4|5
1734053320000|2024-12-13 01:28:40|178013.3|177883.3|178014.5|177884.5|178014.5|177884.5|178012.5|177882.5|5
1734053330000|2024-12-13 01:28:50|178018.1|177888.1|178019.6|177889.6|178019.6|177889.6|178018.1|177888.1|3
1734053340000|2024-12-13 01:29:00|178019.8|177889.8|178020.6|177890.6|178022.7|177892.7|178019.4|177889.4|6
1734053350000|2024-12-13 01:29:10|178020|177890|178019.6|177889.6|178020|177890|178019.6|177889.6|2
1734053360000|2024-12-13 01:29:20|178020.1|177890.1|178043.6|177913.6|178043.6|177913.6|178020.1|177890.1|7
1734053370000|2024-12-13 01:29:30|178042.5|177912.5|178042.5|177912.5|178042.7|177912.7|178042.5|177912.5|4
1734053380000|2024-12-13 01:29:40|178042.3|177912.3|178046.7|177916.7|178046.7|177916.7|178042|177912|7
1734053390000|2024-12-13 01:29:50|178046.6|177916.6|178046.6|177916.6|178046.6|177916.6|178046.6|177916.6|1
1734053400000|2024-12-13 01:30:00|178045.1|177915.1|178044|177914|178048.4|177918.4|178036.8|177906.8|24
1734053410000|2024-12-13 01:30:10|178043.9|177913.9|178042.6|177912.6|178053.8|177923.8|178042|177912|17
1734053420000|2024-12-13 01:30:20|178040.8|177910.8|178045.5|177915.5|178047.3|177917.3|178040.3|177910.3|15
1734053430000|2024-12-13 01:30:30|178045.4|177915.4|178020.8|177890.8|178046.9|177916.9|178020.8|177890.8|11
1734053440000|2024-12-13 01:30:40|178020.7|177890.7|178022.2|177892.2|178023.2|177893.2|178020.7|177890.7|7
1734053450000|2024-12-13 01:30:50|178022.1|177892.1|178025.8|177895.8|178027.6|177897.6|178022.1|177892.1|10
1734053460000|2024-12-13 01:31:00|178024.6|177894.6|178021.9|177891.9|178024.6|177894.6|178021.6|177891.6|4
1734053470000|2024-12-13 01:31:10|178028.6|177898.6|178021.9|177891.9|178028.6|177898.6|178021.9|177891.9|4
1734053480000|2024-12-13 01:31:20|178017|177887|178025.7|177895.7|178035.6|177905.6|178017|177887|14
1734053490000|2024-12-13 01:31:30|178024.9|177894.9|178026.8|177896.8|178026.8|177896.8|178024.9|177894.9|12
1734053500000|2024-12-13 01:31:40|178025.3|177895.3|178024.9|177894.9|178026.4|177896.4|178023.2|177893.2|13
1734053510000|2024-12-13 01:31:50|178024.6|177894.6|178015.2|177885.2|178030.3|177900.3|178015.2|177885.2|10
1734053520000|2024-12-13 01:32:00|178015.4|177885.4|178020.5|177890.5|178020.5|177890.5|178015.2|177885.2|9
1734053530000|2024-12-13 01:32:10|178020.3|177890.3|178016.9|177886.9|178024.1|177894.1|178016.9|177886.9|9
1734053540000|2024-12-13 01:32:20|178016.8|177886.8|178017.8|177887.8|178019.7|177889.7|178015.5|177885.5|6
1734053550000|2024-12-13 01:32:30|178017.7|177887.7|178019.7|177889.7|178019.7|177889.7|178017.7|177887.7|4
1734053560000|2024-12-13 01:32:40|178019.3|177889.3|178014.3|177884.3|178019.8|177889.8|178014.3|177884.3|9
1734053570000|2024-12-13 01:32:50|178014.7|177884.7|178010.3|177880.3|178015.1|177885.1|178010.3|177880.3|6
1734053580000|2024-12-13 01:33:00|178010.5|177880.5|178017.3|177887.3|178038.5|177908.5|178010.5|177880.5|17
1734053590000|2024-12-13 01:33:10|178015.2|177885.2|178015.2|177885.2|178015.3|177885.3|178015.1|177885.1|7
1734053600000|2024-12-13 01:33:20|178015.1|177885.1|178013.3|177883.3|178021|177891|178013.3|177883.3|7
1734053610000|2024-12-13 01:33:30|178013.6|177883.6|178052.7|177922.7|178056.4|177926.4|178013.6|177883.6|12
1734053620000|2024-12-13 01:33:40|178052.9|177922.9|178053|177923|178053|177923|178052.8|177922.8|6
1734053630000|2024-12-13 01:33:50|178052.9|177922.9|178053|177923|178053|177923|178052.9|177922.9|2
1734053640000|2024-12-13 01:34:00|178052.9|177922.9|178052.3|177922.3|178052.9|177922.9|178051.7|177921.7|5
1734053650000|2024-12-13 01:34:10|178052.1|177922.1|178020.9|177890.9|178052.1|177922.1|178020.9|177890.9|11
1734053660000|2024-12-13 01:34:20|178020.8|177890.8|178013.1|177883.1|178020.8|177890.8|178013.1|177883.1|5
1734053670000|2024-12-13 01:34:30|178013.2|177883.2|178013.2|177883.2|178013.4|177883.4|178013.1|177883.1|7
1734053680000|2024-12-13 01:34:40|178013.4|177883.4|178012.8|177882.8|178013.4|177883.4|178012.8|177882.8|3
1734053690000|2024-12-13 01:34:50|178016.7|177886.7|178017.3|177887.3|178017.5|177887.5|178016.7|177886.7|3
1734053700000|2024-12-13 01:35:00|178018.1|177888.1|178018.3|177888.3|178020.9|177890.9|178015.4|177885.4|8
1734053710000|2024-12-13 01:35:10|178018.4|177888.4|178014|177884|178018.4|177888.4|178014|177884|7
1734053720000|2024-12-13 01:35:20|178016.7|177886.7|178014.2|177884.2|178016.7|177886.7|178013.9|177883.9|4
1734053730000|2024-12-13 01:35:30|178014.3|177884.3|178014|177884|178014.3|177884.3|178014|177884|2
1734053740000|2024-12-13 01:35:40|178014.2|177884.2|178014.8|177884.8|178014.8|177884.8|178014|177884|3
1734053750000|2024-12-13 01:35:50|178016.5|177886.5|178015.8|177885.8|178016.5|177886.5|178014|177884|6
1734053760000|2024-12-13 01:36:00|178013.6|177883.6|178016|177886|178018.8|177888.8|178013.6|177883.6|6
1734053770000|2024-12-13 01:36:10|178014.7|177884.7|178010.3|177880.3|178014.7|177884.7|178010.3|177880.3|3
1734053780000|2024-12-13 01:36:20|178008.6|177878.6|178003.6|177873.6|178008.6|177878.6|178002.7|177872.7|5
1734053790000|2024-12-13 01:36:30|178003.2|177873.2|178004.3|177874.3|178004.3|177874.3|178003.2|177873.2|2
1734053800000|2024-12-13 01:36:40|178004.2|177874.2|178004.2|177874.2|178004.3|177874.3|178004.2|177874.2|3
1734053810000|2024-12-13 01:36:50|178006.8|177876.8|178006.5|177876.5|178006.8|177876.8|178006.5|177876.5|2
1734053820000|2024-12-13 01:37:00|178006.6|177876.6|178026.7|177896.7|178037.3|177907.3|178006.6|177876.6|10
1734053830000|2024-12-13 01:37:10|178028|177898|178032.2|177902.2|178032.2|177902.2|178027.9|177897.9|3
1734053840000|2024-12-13 01:37:20|178018|177888|178017.3|177887.3|178018|177888|178015.4|177885.4|6
1734053850000|2024-12-13 01:37:30|178021.5|177891.5|178044.9|177914.9|178045.7|177915.7|178021.5|177891.5|7
1734053860000|2024-12-13 01:37:40|178044.7|177914.7|178044.5|177914.5|178046.6|177916.6|178044.5|177914.5|7
1734053870000|2024-12-13 01:37:50|178045.8|177915.8|178047.7|177917.7|178047.7|177917.7|178045.8|177915.8|3
1734053880000|2024-12-13 01:38:00|178048.5|177918.5|178049|177919|178049|177919|178044.6|177914.6|8
1734053890000|2024-12-13 01:38:10|178049.2|177919.2|178049.4|177919.4|178049.7|177919.7|178049.2|177919.2|3
1734053900000|2024-12-13 01:38:20|178049.2|177919.2|178055|177925|178055.3|177925.3|178049.2|177919.2|9
1734053910000|2024-12-13 01:38:30|178052.6|177922.6|178044.6|177914.6|178055.1|177925.1|178042.7|177912.7|10
1734053920000|2024-12-13 01:38:40|178044.5|177914.5|178043.8|177913.8|178044.5|177914.5|178039.9|177909.9|8
1734053930000|2024-12-13 01:38:50|178043.7|177913.7|178043.7|177913.7|178043.8|177913.8|178043.7|177913.7|3
1734053940000|2024-12-13 01:39:00|178054.2|177924.2|178054.8|177924.8|178055.2|177925.2|178054.2|177924.2|5
1734053950000|2024-12-13 01:39:10|178051.5|177921.5|178040.8|177910.8|178051.5|177921.5|178040.7|177910.7|9
1734053960000|2024-12-13 01:39:20|178040.7|177910.7|178036.5|177906.5|178041|177911|178036.5|177906.5|8
1734053970000|2024-12-13 01:39:30|178040.6|177910.6|178043.9|177913.9|178045.2|177915.2|178040.6|177910.6|5
1734053980000|2024-12-13 01:39:40|178044|177914|178045.6|177915.6|178045.6|177915.6|178043.5|177913.5|6
1734053990000|2024-12-13 01:39:50|178046.7|177916.7|178051|177921|178051|177921|178046.7|177916.7|2
1734054000000|2024-12-13 01:40:00|178050.9|177920.9|178081|177951|178095.6|177965.6|178050.9|177920.9|10
1734054010000|2024-12-13 01:40:10|178081.1|177951.1|178077|177947|178081.1|177951.1|178077|177947|9
1734054020000|2024-12-13 01:40:20|178076.9|177946.9|178074.8|177944.8|178077.6|177947.6|178074.3|177944.3|8
1734054030000|2024-12-13 01:40:30|178075.9|177945.9|178077.4|177947.4|178077.6|177947.6|178075.9|177945.9|4
1734054040000|2024-12-13 01:40:40|178077.6|177947.6|178072.9|177942.9|178080.1|177950.1|178072.9|177942.9|4
1734054050000|2024-12-13 01:40:50|178072.2|177942.2|178046.2|177916.2|178072.2|177942.2|178044.2|177914.2|3
1734054060000|2024-12-13 01:41:00|178046.5|177916.5|178046.8|177916.8|178047.9|177917.9|178045.1|177915.1|6
1734054070000|2024-12-13 01:41:10|178047.9|177917.9|178063.1|177933.1|178063.2|177933.2|178047.9|177917.9|11
1734054080000|2024-12-13 01:41:20|178063.3|177933.3|178061.3|177931.3|178063.3|177933.3|178061.3|177931.3|3
1734054090000|2024-12-13 01:41:30|178060.3|177930.3|178040.9|177910.9|178060.3|177930.3|178038.7|177908.7|11
1734054100000|2024-12-13 01:41:40|178040.7|177910.7|178042.1|177912.1|178042.2|177912.2|178040.7|177910.7|5
1734054110000|2024-12-13 01:41:50|178042.7|177912.7|178042.1|177912.1|178042.7|177912.7|178042.1|177912.1|2
1734054120000|2024-12-13 01:42:00|178041.9|177911.9|178045.1|177915.1|178046|177916|178041.9|177911.9|8
1734054130000|2024-12-13 01:42:10|178045.9|177915.9|178045.8|177915.8|178045.9|177915.9|178045.1|177915.1|4
1734054140000|2024-12-13 01:42:20|178044|177914|178036.4|177906.4|178045.9|177915.9|178036.4|177906.4|6
1734054150000|2024-12-13 01:42:30|178036.6|177906.6|178006.4|177876.4|178036.8|177906.8|178000.6|177870.6|8
1734054160000|2024-12-13 01:42:40|178005.4|177875.4|178004.1|177874.1|178005.4|177875.4|178003.8|177873.8|6
1734054170000|2024-12-13 01:42:50|178004.2|177874.2|177993.2|177863.2|178004.2|177874.2|177990.9|177860.9|9
1734054180000|2024-12-13 01:43:00|177993.1|177863.1|177993.2|177863.2|177993.5|177863.5|177991.1|177861.1|9
1734054190000|2024-12-13 01:43:10|177992.4|177862.4|177994.7|177864.7|177994.7|177864.7|177992.4|177862.4|3
1734054200000|2024-12-13 01:43:20|177994.9|177864.9|177991.3|177861.3|177997.1|177867.1|177990.6|177860.6|5
1734054210000|2024-12-13 01:43:30|177990.9|177860.9|177972.6|177842.6|177991.3|177861.3|177966|177836|5
1734054220000|2024-12-13 01:43:40|177972.7|177842.7|177989.1|177859.1|177989.5|177859.5|177972.7|177842.7|8
1734054230000|2024-12-13 01:43:50|177989.2|177859.2|177989.2|177859.2|177989.2|177859.2|177989.2|177859.2|1
1734054240000|2024-12-13 01:44:00|177989.1|177859.1|177989.2|177859.2|177989.2|177859.2|177989.1|177859.1|2
1734054250000|2024-12-13 01:44:10|177994.1|177864.1|177999.2|177869.2|177999.2|177869.2|177994.1|177864.1|3
1734054260000|2024-12-13 01:44:20|177999.3|177869.3|177999.3|177869.3|177999.3|177869.3|177999.3|177869.3|1
1734054270000|2024-12-13 01:44:30|177995.6|177865.6|177995.5|177865.5|177995.7|177865.7|177995.5|177865.5|4
1734054280000|2024-12-13 01:44:40|178000|177870|178034.7|177904.7|178034.7|177904.7|178000|177870|10
1734054290000|2024-12-13 01:44:50|178038.7|177908.7|178036.2|177906.2|178038.7|177908.7|178036.1|177906.1|5
1734054300000|2024-12-13 01:45:00|178035.9|177905.9|178027.3|177897.3|178043|177913|178017.2|177887.2|9
1734054310000|2024-12-13 01:45:10|178026|177896|178025.8|177895.8|178029.7|177899.7|178025.8|177895.8|7
1734054320000|2024-12-13 01:45:20|178025.7|177895.7|178024.1|177894.1|178026|177896|178012.5|177882.5|11
1734054330000|2024-12-13 01:45:30|178022.7|177892.7|178032|177902|178032|177902|178022.7|177892.7|7
1734054340000|2024-12-13 01:45:40|178031.9|177901.9|178025.9|177895.9|178031.9|177901.9|178025.9|177895.9|8
1734054350000|2024-12-13 01:45:50|178026.4|177896.4|178027|177897|178027.7|177897.7|178025.8|177895.8|7
1734054360000|2024-12-13 01:46:00|178026.5|177896.5|178024.3|177894.3|178026.5|177896.5|178024.3|177894.3|3
1734054370000|2024-12-13 01:46:10|178022.3|177892.3|178003.4|177873.4|178022.3|177892.3|178001.3|177871.3|7
1734054380000|2024-12-13 01:46:20|178003.2|177873.2|178004.9|177874.9|178004.9|177874.9|178001.6|177871.6|7
1734054390000|2024-12-13 01:46:30|178005|177875|178004.8|177874.8|178007.2|177877.2|178004.8|177874.8|8
1734054400000|2024-12-13 01:46:40|178003.6|177873.6|178005.9|177875.9|178005.9|177875.9|178003.6|177873.6|5
1734054410000|2024-12-13 01:46:50|178007.6|177877.6|178030.5|177900.5|178030.5|177900.5|178007.6|177877.6|8
1734054420000|2024-12-13 01:47:00|178031.8|177901.8|178042.4|177912.4|178042.6|177912.6|178031.8|177901.8|9
1734054430000|2024-12-13 01:47:10|178042.3|177912.3|178044.3|177914.3|178044.3|177914.3|178042.3|177912.3|4
1734054440000|2024-12-13 01:47:20|178044.2|177914.2|178039.6|177909.6|178044.2|177914.2|178034.8|177904.8|12
1734054450000|2024-12-13 01:47:30|178043.4|177913.4|178041.4|177911.4|178043.4|177913.4|178041.4|177911.4|6
1734054460000|2024-12-13 01:47:40|178041.8|177911.8|178039.1|177909.1|178041.8|177911.8|178034.8|177904.8|7
1734054470000|2024-12-13 01:47:50|178039.5|177909.5|178044.3|177914.3|178044.3|177914.3|178038.9|177908.9|9
1734054480000|2024-12-13 01:48:00|178044.4|177914.4|178046.7|177916.7|178046.9|177916.9|178039|177909|9
1734054490000|2024-12-13 01:48:10|178044.2|177914.2|178044.1|177914.1|178044.5|177914.5|178044.1|177914.1|4
1734054500000|2024-12-13 01:48:20|178044.2|177914.2|178072.8|177942.8|178073.8|177943.8|178044.2|177914.2|10
1734054510000|2024-12-13 01:48:30|178073.3|177943.3|178071.9|177941.9|178073.3|177943.3|178071.7|177941.7|4
1734054520000|2024-12-13 01:48:40|178071.8|177941.8|178073.6|177943.6|178075.2|177945.2|178069.3|177939.3|10
1734054530000|2024-12-13 01:48:50|178072.7|177942.7|178084.3|177954.3|178084.7|177954.7|178071.9|177941.9|7
1734054540000|2024-12-13 01:49:00|178081.4|177951.4|178107.6|177977.6|178108.6|177978.6|178081.4|177951.4|7
1734054550000|2024-12-13 01:49:10|178107.8|177977.8|178107.6|177977.6|178107.8|177977.8|178107.6|177977.6|2
1734054560000|2024-12-13 01:49:20|178107.4|177977.4|178105|177975|178107.9|177977.9|178105|177975|6
1734054570000|2024-12-13 01:49:30|178107|177977|178105.1|177975.1|178108.1|177978.1|178105.1|177975.1|11
1734054580000|2024-12-13 01:49:40|178100.8|177970.8|178101.3|177971.3|178103.1|177973.1|178099.2|177969.2|8
1734054590000|2024-12-13 01:49:50|178101.4|177971.4|178097.3|177967.3|178101.8|177971.8|178097.1|177967.1|6
1734054600000|2024-12-13 01:50:00|178093.3|177963.3|178090|177960|178095.5|177965.5|178090|177960|10
1734054610000|2024-12-13 01:50:10|178090.2|177960.2|178085.9|177955.9|178090.2|177960.2|178085|177955|11
1734054620000|2024-12-13 01:50:20|178085.8|177955.8|178086.5|177956.5|178086.6|177956.6|178083.8|177953.8|11
1734054630000|2024-12-13 01:50:30|178086.9|177956.9|178086.9|177956.9|178088.5|177958.5|178081.9|177951.9|9
1734054640000|2024-12-13 01:50:40|178087.1|177957.1|178091|177961|178091.2|177961.2|178087.1|177957.1|3
1734054650000|2024-12-13 01:50:50|178090.8|177960.8|178085.9|177955.9|178090.8|177960.8|178085.9|177955.9|2
1734054660000|2024-12-13 01:51:00|178084.8|177954.8|178089.9|177959.9|178089.9|177959.9|178084.8|177954.8|5
1734054670000|2024-12-13 01:51:10|178092.6|177962.6|178093.4|177963.4|178093.4|177963.4|178092.6|177962.6|3
1734054680000|2024-12-13 01:51:20|178092.5|177962.5|178092.6|177962.6|178092.6|177962.6|178092.5|177962.5|2
1734054690000|2024-12-13 01:51:30|178092.5|177962.5|178040.2|177910.2|178092.5|177962.5|178038.1|177908.1|21
1734054700000|2024-12-13 01:51:40|178040|177910|178022.3|177892.3|178040|177910|178022.3|177892.3|14
1734054710000|2024-12-13 01:51:50|178022.2|177892.2|178019.2|177889.2|178022.2|177892.2|178019.2|177889.2|10
1734054720000|2024-12-13 01:52:00|178021.8|177891.8|178033|177903|178035.2|177905.2|178019.9|177889.9|13
1734054730000|2024-12-13 01:52:10|178033.4|177903.4|178042.6|177912.6|178044.1|177914.1|178033.4|177903.4|12
1734054740000|2024-12-13 01:52:20|178041.2|177911.2|178039.4|177909.4|178046.5|177916.5|178039.1|177909.1|9
1734054750000|2024-12-13 01:52:30|178039.3|177909.3|178032.2|177902.2|178039.3|177909.3|178032.2|177902.2|4
1734054760000|2024-12-13 01:52:40|178029.8|177899.8|178035.6|177905.6|178036.2|177906.2|178029.5|177899.5|13
1734054770000|2024-12-13 01:52:50|178034.1|177904.1|178046.5|177916.5|178050.6|177920.6|178034.1|177904.1|10
1734054780000|2024-12-13 01:53:00|178047.2|177917.2|178049.2|177919.2|178051.8|177921.8|178040.5|177910.5|13
1734054790000|2024-12-13 01:53:10|178036.2|177906.2|178050.8|177920.8|178053|177923|178036.2|177906.2|13
1734054800000|2024-12-13 01:53:20|178049.9|177919.9|178048.7|177918.7|178051.8|177921.8|178045.4|177915.4|9
1734054810000|2024-12-13 01:53:30|178065.9|177935.9|178070.1|177940.1|178070.1|177940.1|178065.9|177935.9|7
1734054820000|2024-12-13 01:53:40|178069|177939|178068.9|177938.9|178069.1|177939.1|178068.9|177938.9|6
1734054830000|2024-12-13 01:53:50|178068.8|177938.8|178068.8|177938.8|178068.8|177938.8|178068.8|177938.8|1
1734054840000|2024-12-13 01:54:00|178070|177940|178078.5|177948.5|178081.2|177951.2|178067.9|177937.9|15
1734054850000|2024-12-13 01:54:10|178081.3|177951.3|178095.8|177965.8|178095.8|177965.8|178081.3|177951.3|6
1734054860000|2024-12-13 01:54:20|178095.6|177965.6|178098.6|177968.6|178098.6|177968.6|178095.6|177965.6|5
1734054870000|2024-12-13 01:54:30|178098.8|177968.8|178094|177964|178098.8|177968.8|178094|177964|3
1734054880000|2024-12-13 01:54:40|178092.7|177962.7|178092.1|177962.1|178092.9|177962.9|178090.9|177960.9|6
1734054890000|2024-12-13 01:54:50|178091.9|177961.9|178089.2|177959.2|178092.1|177962.1|178089.2|177959.2|4
1734054900000|2024-12-13 01:55:00|178089.1|177959.1|178089.5|177959.5|178089.5|177959.5|178089.1|177959.1|6
1734054910000|2024-12-13 01:55:10|178089.3|177959.3|178088.5|177958.5|178089.5|177959.5|178084.1|177954.1|10
1734054920000|2024-12-13 01:55:20|178090.2|177960.2|178089.5|177959.5|178091.3|177961.3|178089.5|177959.5|3
1734054930000|2024-12-13 01:55:30|178089.1|177959.1|178107|177977|178107|177977|178089.1|177959.1|11
1734054940000|2024-12-13 01:55:40|178108.1|177978.1|178117.5|177987.5|178122.2|177992.2|178107.8|177977.8|4
1734054950000|2024-12-13 01:55:50|178117.3|177987.3|178117.2|177987.2|178117.3|177987.3|178117.2|177987.2|2
1734054960000|2024-12-13 01:56:00|178118.3|177988.3|178115.7|177985.7|178118.3|177988.3|178115.6|177985.6|3
1734054970000|2024-12-13 01:56:10|178117.1|177987.1|178100|177970|178117.1|177987.1|178099.7|177969.7|3
1734054980000|2024-12-13 01:56:20|178098.2|177968.2|178086.5|177956.5|178098.2|177968.2|178085.8|177955.8|4
1734054990000|2024-12-13 01:56:30|178086.4|177956.4|178090.9|177960.9|178092.3|177962.3|178084.5|177954.5|4
1734055000000|2024-12-13 01:56:40|178088|177958|178090.5|177960.5|178090.5|177960.5|178088|177958|6
1734055010000|2024-12-13 01:56:50|178083.4|177953.4|178082.2|177952.2|178083.4|177953.4|178079.6|177949.6|7
1734055020000|2024-12-13 01:57:00|178081.2|177951.2|178089.9|177959.9|178090.1|177960.1|178081.2|177951.2|7
1734055030000|2024-12-13 01:57:10|178090|177960|178091.9|177961.9|178092.1|177962.1|178090|177960|4
1734055040000|2024-12-13 01:57:20|178092|177962|178092.2|177962.2|178092.2|177962.2|178092|177962|3
1734055050000|2024-12-13 01:57:30|178092.3|177962.3|178092.2|177962.2|178092.3|177962.3|178092.2|177962.2|2
1734055060000|2024-12-13 01:57:40|178092|177962|178091|177961|178092|177962|178091|177961|4
1734055080000|2024-12-13 01:58:00|178090.8|177960.8|178103.8|177973.8|178105.3|177975.3|178090.8|177960.8|13
1734055090000|2024-12-13 01:58:10|178103.5|177973.5|178094.1|177964.1|178103.6|177973.6|178094.1|177964.1|8
1734055100000|2024-12-13 01:58:20|178098.3|177968.3|178098.3|177968.3|178101.5|177971.5|178098.1|177968.1|11
1734055110000|2024-12-13 01:58:30|178100.3|177970.3|178093.9|177963.9|178100.3|177970.3|178093.9|177963.9|10
1734055120000|2024-12-13 01:58:40|178099|177969|178095.1|177965.1|178099.5|177969.5|178095.1|177965.1|6
1734055130000|2024-12-13 01:58:50|178089.1|177959.1|178088.6|177958.6|178093|177963|178087.5|177957.5|6
1734055140000|2024-12-13 01:59:00|178087|177957|178085.8|177955.8|178087|177957|178085.8|177955.8|6
1734055150000|2024-12-13 01:59:10|178088.5|177958.5|178090.2|177960.2|178090.2|177960.2|178087.8|177957.8|7
1734055160000|2024-12-13 01:59:20|178090.7|177960.7|178091.8|177961.8|178091.8|177961.8|178090.7|177960.7|5
1734055170000|2024-12-13 01:59:30|178091.6|177961.6|178091|177961|178091.7|177961.7|178091|177961|4
1734055180000|2024-12-13 01:59:40|178088.7|177958.7|178087.3|177957.3|178088.7|177958.7|178082.2|177952.2|8
1734055190000|2024-12-13 01:59:50|178088.8|177958.8|178097.5|177967.5|178097.8|177967.8|178088.8|177958.8|7
1734055200000|2024-12-13 02:00:00|178095.2|177965.2|178079.2|177949.2|178095.4|177965.4|178075.2|177945.2|12
1734055210000|2024-12-13 02:00:10|178079.6|177949.6|178092|177962|178092|177962|178075.8|177945.8|8
1734055220000|2024-12-13 02:00:20|178091.2|177961.2|178092.5|177962.5|178092.5|177962.5|178090.4|177960.4|4
1734055230000|2024-12-13 02:00:30|178092.9|177962.9|178097.5|177967.5|178097.5|177967.5|178092.9|177962.9|7
1734055240000|2024-12-13 02:00:40|178099.4|177969.4|178110.5|177980.5|178110.5|177980.5|178099.4|177969.4|10
1734055250000|2024-12-13 02:00:50|178110.4|177980.4|178101.7|177971.7|178114.7|177984.7|178098.3|177968.3|12
1734055260000|2024-12-13 02:01:00|178102|177972|178107.8|177977.8|178110.8|177980.8|178102|177972|14
1734055270000|2024-12-13 02:01:10|178110.5|177980.5|178095.7|177965.7|178110.5|177980.5|178095.6|177965.6|11
1734055280000|2024-12-13 02:01:20|178101.2|177971.2|178110.8|177980.8|178112.7|177982.7|178099.5|177969.5|10
1734055290000|2024-12-13 02:01:30|178114|177984|178108.3|177978.3|178114|177984|178102.9|177972.9|11
1734055300000|2024-12-13 02:01:40|178107.6|177977.6|178108.6|177978.6|178115.7|177985.7|178105.2|177975.2|14
1734055310000|2024-12-13 02:01:50|178109.8|177979.8|178104.6|177974.6|178109.8|177979.8|178104.6|177974.6|12
1734055320000|2024-12-13 02:02:00|178105.8|177975.8|178111|177981|178112.3|177982.3|178104.5|177974.5|7
1734055330000|2024-12-13 02:02:10|178110.9|177980.9|178099|177969|178110.9|177980.9|178099|177969|12
1734055340000|2024-12-13 02:02:20|178093.8|177963.8|178097.5|177967.5|178098.6|177968.6|178093.8|177963.8|8
1734055350000|2024-12-13 02:02:30|178101.7|177971.7|178096.7|177966.7|178101.7|177971.7|178094.7|177964.7|8
1734055360000|2024-12-13 02:02:40|178099.8|177969.8|178121.8|177991.8|178121.8|177991.8|178094.4|177964.4|13
1734055370000|2024-12-13 02:02:50|178120.9|177990.9|178113.2|177983.2|178121|177991|178111.2|177981.2|9
1734055380000|2024-12-13 02:03:00|178111.8|177981.8|178099.8|177969.8|178112.7|177982.7|178097.7|177967.7|11
1734055390000|2024-12-13 02:03:10|178100.4|177970.4|178090.1|177960.1|178100.4|177970.4|178088.5|177958.5|8
1734055400000|2024-12-13 02:03:20|178092.1|177962.1|178088.3|177958.3|178092.5|177962.5|178088.3|177958.3|6
1734055410000|2024-12-13 02:03:30|178090.2|177960.2|178093.6|177963.6|178093.9|177963.9|178090.2|177960.2|5
1734055420000|2024-12-13 02:03:40|178093.9|177963.9|178098.7|177968.7|178098.7|177968.7|178093.9|177963.9|3
1734055430000|2024-12-13 02:03:50|178098.4|177968.4|178105.4|177975.4|178105.5|177975.5|178098.4|177968.4|3
1734055440000|2024-12-13 02:04:00|178106.1|177976.1|178114.1|177984.1|178117.1|177987.1|178106.1|177976.1|8
1734055450000|2024-12-13 02:04:10|178113.9|177983.9|178093.6|177963.6|178117.4|177987.4|178092|177962|9
1734055460000|2024-12-13 02:04:20|178086.6|177956.6|178095.5|177965.5|178095.5|177965.5|178086.6|177956.6|6
1734055470000|2024-12-13 02:04:30|178094.1|177964.1|178110.8|177980.8|178111|177981|178090.1|177960.1|10
1734055480000|2024-12-13 02:04:40|178110.9|177980.9|178092.4|177962.4|178111.1|177981.1|178092.3|177962.3|6
1734055490000|2024-12-13 02:04:50|178105.7|177975.7|178097.2|177967.2|178106.5|177976.5|178097.2|177967.2|4
1734055500000|2024-12-13 02:05:00|178097.3|177967.3|178100.1|177970.1|178100.1|177970.1|178095.2|177965.2|9
1734055510000|2024-12-13 02:05:10|178105.3|177975.3|178122.5|177992.5|178122.5|177992.5|178105.3|177975.3|8
1734055520000|2024-12-13 02:05:20|178122.3|177992.3|178120.6|177990.6|178122.3|177992.3|178119.8|177989.8|11
1734055530000|2024-12-13 02:05:30|178124.2|177994.2|178110.3|177980.3|178124.2|177994.2|178103.1|177973.1|11
1734055540000|2024-12-13 02:05:40|178110.4|177980.4|178117|177987|178117|177987|178109.9|177979.9|10
1734055550000|2024-12-13 02:05:50|178115.6|177985.6|178093.2|177963.2|178116.4|177986.4|178090.7|177960.7|8
1734055560000|2024-12-13 02:06:00|178093.1|177963.1|178097.7|177967.7|178097.7|177967.7|178092.7|177962.7|8
1734055570000|2024-12-13 02:06:10|178097.6|177967.6|178075.9|177945.9|178097.7|177967.7|178075.9|177945.9|11
1734055580000|2024-12-13 02:06:20|178076.1|177946.1|178075.1|177945.1|178080.5|177950.5|178075.1|177945.1|5
1734055590000|2024-12-13 02:06:30|178077.7|177947.7|178077.1|177947.1|178078.9|177948.9|178077|177947|6
1734055610000|2024-12-13 02:06:50|178078.3|177948.3|178083.8|177953.8|178084|177954|178078.3|177948.3|5
1734055620000|2024-12-13 02:07:00|178086.5|177956.5|178092.5|177962.5|178093.4|177963.4|178086.4|177956.4|8
1734055630000|2024-12-13 02:07:10|178091.4|177961.4|178092.5|177962.5|178092.5|177962.5|178091.4|177961.4|4
1734055640000|2024-12-13 02:07:20|178094|177964|178088.7|177958.7|178095.8|177965.8|178088.7|177958.7|9
1734055650000|2024-12-13 02:07:30|178088.4|177958.4|178090.3|177960.3|178090.3|177960.3|178088.1|177958.1|4
1734055660000|2024-12-13 02:07:40|178090.7|177960.7|178093.9|177963.9|178093.9|177963.9|178090.7|177960.7|3
1734055670000|2024-12-13 02:07:50|178096|177966|178114.4|177984.4|178118.2|177988.2|178096|177966|11
1734055680000|2024-12-13 02:08:00|178092.8|177962.8|178104.9|177974.9|178104.9|177974.9|178092.8|177962.8|7
1734055690000|2024-12-13 02:08:10|178104.1|177974.1|178106.9|177976.9|178106.9|177976.9|178101.4|177971.4|6
1734055700000|2024-12-13 02:08:20|178106.1|177976.1|178106.3|177976.3|178106.3|177976.3|178106.1|177976.1|2
1734055710000|2024-12-13 02:08:30|178114|177984|178127.4|177997.4|178131.1|178001.1|178111.4|177981.4|11
1734055720000|2024-12-13 02:08:40|178127.2|177997.2|178132.4|178002.4|178132.4|178002.4|178127.2|177997.2|9
1734055730000|2024-12-13 02:08:50|178133|178003|178133|178003|178133|178003|178106.7|177976.7|11
1734055740000|2024-12-13 02:09:00|178133.9|178003.9|178159.6|178029.6|178161.4|178031.4|178133.9|178003.9|12
1734055750000|2024-12-13 02:09:10|178159.4|178029.4|178158.2|178028.2|178159.6|178029.6|178156.6|178026.6|8
1734055760000|2024-12-13 02:09:20|178158.1|178028.1|178159.9|178029.9|178159.9|178029.9|178158.1|178028.1|6
1734055770000|2024-12-13 02:09:30|178159.5|178029.5|178155.1|178025.1|178163.9|178033.9|178151.5|178021.5|13
1734055780000|2024-12-13 02:09:40|178153.8|178023.8|178155.7|178025.7|178155.7|178025.7|178152.2|178022.2|3
1734055790000|2024-12-13 02:09:50|178155.3|178025.3|178155.1|178025.1|178155.3|178025.3|178152.2|178022.2|5
1734055800000|2024-12-13 02:10:00|178158.9|178028.9|178167.8|178037.8|178171.8|178041.8|178158.9|178028.9|13
1734055810000|2024-12-13 02:10:10|178166.8|178036.8|178151.6|178021.6|178166.8|178036.8|178145.7|178015.7|9
1734055820000|2024-12-13 02:10:20|178149.1|178019.1|178157|178027|178157|178027|178148.1|178018.1|12
1734055830000|2024-12-13 02:10:30|178156.9|178026.9|178156.4|178026.4|178157|178027|178155.7|178025.7|6
1734055840000|2024-12-13 02:10:40|178156.6|178026.6|178157.4|178027.4|178157.6|178027.6|178156.4|178026.4|5
1734055850000|2024-12-13 02:10:50|178160.1|178030.1|178156|178026|178160.1|178030.1|178151.8|178021.8|7
1734055860000|2024-12-13 02:11:00|178155.9|178025.9|178145.3|178015.3|178156.9|178026.9|178145.3|178015.3|8
1734055870000|2024-12-13 02:11:10|178144.9|178014.9|178143.5|178013.5|178146.7|178016.7|178142.1|178012.1|7
1734055880000|2024-12-13 02:11:20|178143.7|178013.7|178143.1|178013.1|178143.9|178013.9|178138.2|178008.2|6
1734055890000|2024-12-13 02:11:30|178142.3|178012.3|178142.5|178012.5|178142.7|178012.7|178142.3|178012.3|4
1734055900000|2024-12-13 02:11:40|178138.6|178008.6|178164.9|178034.9|178166|178036|178136.4|178006.4|12
1734055910000|2024-12-13 02:11:50|178161.3|178031.3|178161|178031|178162.6|178032.6|178157.6|178027.6|15
1734055920000|2024-12-13 02:12:00|178160.9|178030.9|178161.7|178031.7|178163.4|178033.4|178159.7|178029.7|7
1734055930000|2024-12-13 02:12:10|178161.9|178031.9|178137.1|178007.1|178161.9|178031.9|178132.4|178002.4|7
1734055940000|2024-12-13 02:12:20|178137.2|178007.2|178137.3|178007.3|178137.3|178007.3|178135.5|178005.5|5
1734055950000|2024-12-13 02:12:30|178137.5|178007.5|178141.2|178011.2|178141.3|178011.3|178137.2|178007.2|7
1734055960000|2024-12-13 02:12:40|178141.3|178011.3|178141.4|178011.4|178146.2|178016.2|178137.6|178007.6|10
1734055970000|2024-12-13 02:12:50|178140|178010|178140.1|178010.1|178140.1|178010.1|178140|178010|2
1734055980000|2024-12-13 02:13:00|178140|178010|178159.5|178029.5|178164.7|178034.7|178140|178010|11
1734055990000|2024-12-13 02:13:10|178159.6|178029.6|178156.9|178026.9|178159.6|178029.6|178153.5|178023.5|6
1734056000000|2024-12-13 02:13:20|178156.8|178026.8|178156.7|178026.7|178157.1|178027.1|178156.7|178026.7|8
1734056010000|2024-12-13 02:13:30|178157|178027|178125.5|177995.5|178157|178027|178125.5|177995.5|12
1734056020000|2024-12-13 02:13:40|178125.3|177995.3|178118.3|177988.3|178125.3|177995.3|178116|177986|10
1734056030000|2024-12-13 02:13:50|178122|177992|178132.7|178002.7|178132.7|178002.7|178122|177992|9
1734056040000|2024-12-13 02:14:00|178132.8|178002.8|178132.9|178002.9|178133.1|178003.1|178132.8|178002.8|3
1734056050000|2024-12-13 02:14:10|178133.1|178003.1|178134.5|178004.5|178140.5|178010.5|178132.9|178002.9|6
1734056060000|2024-12-13 02:14:20|178132.3|178002.3|178133.8|178003.8|178134.1|178004.1|178132.3|178002.3|6
1734056070000|2024-12-13 02:14:30|178134|178004|178149.4|178019.4|178149.4|178019.4|178133.8|178003.8|6
1734056080000|2024-12-13 02:14:40|178149.2|178019.2|178154.5|178024.5|178154.5|178024.5|178149.2|178019.2|5
1734056090000|2024-12-13 02:14:50|178154.4|178024.4|178154.5|178024.5|178154.6|178024.6|178154.4|178024.4|5
1734056100000|2024-12-13 02:15:00|178154.6|178024.6|178147.7|178017.7|178155.5|178025.5|178147.7|178017.7|7
1734056110000|2024-12-13 02:15:10|178151.3|178021.3|178157.2|178027.2|178157.3|178027.3|178151.2|178021.2|6
1734056120000|2024-12-13 02:15:20|178157.5|178027.5|178180|178050|178180|178050|178157.5|178027.5|13
1734056130000|2024-12-13 02:15:30|178179.8|178049.8|178178.4|178048.4|178179.8|178049.8|178178.4|178048.4|4
1734056140000|2024-12-13 02:15:40|178169.8|178039.8|178167.6|178037.6|178169.8|178039.8|178150.4|178020.4|9
1734056150000|2024-12-13 02:15:50|178169.6|178039.6|178166.1|178036.1|178170.2|178040.2|178166.1|178036.1|10
1734056160000|2024-12-13 02:16:00|178168.7|178038.7|178156.1|178026.1|178168.8|178038.8|178156.1|178026.1|11
1734056170000|2024-12-13 02:16:10|178156|178026|178157.9|178027.9|178158.1|178028.1|178155.8|178025.8|4
1734056180000|2024-12-13 02:16:20|178158|178028|178132.6|178002.6|178158|178028|178129.5|177999.5|14
1734056190000|2024-12-13 02:16:30|178132.7|178002.7|178132.6|178002.6|178132.7|178002.7|178132.5|178002.5|6
1734056200000|2024-12-13 02:16:40|178132|178002|178130.4|178000.4|178132.7|178002.7|178129.2|177999.2|11
1734056210000|2024-12-13 02:16:50|178131.5|178001.5|178128.8|177998.8|178131.5|178001.5|178128.7|177998.7|11
1734056220000|2024-12-13 02:17:00|178126.5|177996.5|178117.6|177987.6|178126.5|177996.5|178115.5|177985.5|9
1734056230000|2024-12-13 02:17:10|178117.7|177987.7|178117.5|177987.5|178117.7|177987.7|178117.5|177987.5|3
1734056240000|2024-12-13 02:17:20|178116|177986|178115.9|177985.9|178116|177986|178115.3|177985.3|4
1734056250000|2024-12-13 02:17:30|178116.1|177986.1|178119.1|177989.1|178123.2|177993.2|178116.1|177986.1|9
1734056260000|2024-12-13 02:17:40|178118.6|177988.6|178120|177990|178120.6|177990.6|178118.1|177988.1|6
1734056270000|2024-12-13 02:17:50|178120.2|177990.2|178119.4|177989.4|178120.2|177990.2|178119.2|177989.2|6
1734056280000|2024-12-13 02:18:00|178119.3|177989.3|178134.9|178004.9|178136.1|178006.1|178119.3|177989.3|8
1734056290000|2024-12-13 02:18:10|178135.1|178005.1|178134.1|178004.1|178135.2|178005.2|178134.1|178004.1|6
1734056300000|2024-12-13 02:18:20|178134.2|178004.2|178134.2|178004.2|178134.2|178004.2|178134.2|178004.2|1
1734056310000|2024-12-13 02:18:30|178132.6|178002.6|178130.7|178000.7|178134.5|178004.5|178130.7|178000.7|7
1734056320000|2024-12-13 02:18:40|178128.2|177998.2|178125.1|177995.1|178131|178001|178123|177993|9
1734056330000|2024-12-13 02:18:50|178125.3|177995.3|178129.4|177999.4|178130.7|178000.7|178124.4|177994.4|8
1734056340000|2024-12-13 02:19:00|178129.3|177999.3|178135.3|178005.3|178135.3|178005.3|178122.8|177992.8|9
1734056350000|2024-12-13 02:19:10|178135.9|178005.9|178120.1|177990.1|178140.1|178010.1|178120.1|177990.1|15
1734056360000|2024-12-13 02:19:20|178120.3|177990.3|178124.8|177994.8|178126.9|177996.9|178120.3|177990.3|8
1734056370000|2024-12-13 02:19:30|178124.4|177994.4|178132.2|178002.2|178132.2|178002.2|178124.4|177994.4|4
1734056380000|2024-12-13 02:19:40|178133.5|178003.5|178128.8|177998.8|178135.6|178005.6|178128.8|177998.8|6
1734056390000|2024-12-13 02:19:50|178129.4|177999.4|178122.5|177992.5|178129.4|177999.4|178122.5|177992.5|3
1734056400000|2024-12-13 02:20:00|178126.7|177996.7|178125.5|177995.5|178134.3|178004.3|178125.5|177995.5|10
1734056410000|2024-12-13 02:20:10|178126|177996|178125.4|177995.4|178126|177996|178123.7|177993.7|10
1734056420000|2024-12-13 02:20:20|178125.8|177995.8|178119.7|177989.7|178125.8|177995.8|178119.7|177989.7|5
1734056430000|2024-12-13 02:20:30|178120.4|177990.4|178112|177982|178121.3|177991.3|178112|177982|12
1734056440000|2024-12-13 02:20:40|178111.6|177981.6|178107.1|177977.1|178111.6|177981.6|178107.1|177977.1|6
1734056450000|2024-12-13 02:20:50|178099.8|177969.8|178100.1|177970.1|178100.3|177970.3|178099.8|177969.8|5
1734056460000|2024-12-13 02:21:00|178104.4|177974.4|178104.8|177974.8|178105|177975|178104.4|177974.4|6
1734056470000|2024-12-13 02:21:10|178104.2|177974.2|178097.4|177967.4|178104.2|177974.2|178097.4|177967.4|8
1734056480000|2024-12-13 02:21:20|178097.2|177967.2|178120.7|177990.7|178124.6|177994.6|178094.4|177964.4|14
1734056490000|2024-12-13 02:21:30|178120.5|177990.5|178114.8|177984.8|178121.6|177991.6|178107.3|177977.3|9
1734056500000|2024-12-13 02:21:40|178117|177987|178115.4|177985.4|178117.7|177987.7|178115.4|177985.4|9
1734056510000|2024-12-13 02:21:50|178115.6|177985.6|178115.2|177985.2|178116|177986|178115|177985|5
1734056520000|2024-12-13 02:22:00|178119.5|177989.5|178110.9|177980.9|178119.5|177989.5|178110.8|177980.8|5
1734056530000|2024-12-13 02:22:10|178110.5|177980.5|178107.9|177977.9|178114.8|177984.8|178107.5|177977.5|7
1734056540000|2024-12-13 02:22:20|178106.5|177976.5|178118|177988|178119.7|177989.7|178106.5|177976.5|10
1734056550000|2024-12-13 02:22:30|178118.3|177988.3|178116.9|177986.9|178119.9|177989.9|178116.9|177986.9|5
1734056560000|2024-12-13 02:22:40|178117|177987|178117.1|177987.1|178119.1|177989.1|178117|177987|3
1734056570000|2024-12-13 02:22:50|178116.9|177986.9|178114.2|177984.2|178117.7|177987.7|178113.5|177983.5|11
1734056580000|2024-12-13 02:23:00|178114.9|177984.9|178117|177987|178117|177987|178114|177984|8
1734056590000|2024-12-13 02:23:10|178115.3|177985.3|178111.8|177981.8|178115.8|177985.8|178111.6|177981.6|10
1734056600000|2024-12-13 02:23:20|178112.4|177982.4|178110.5|177980.5|178112.4|177982.4|178096.9|177966.9|12
1734056610000|2024-12-13 02:23:30|178111.1|177981.1|178111.2|177981.2|178111.7|177981.7|178110.7|177980.7|7
1734056620000|2024-12-13 02:23:40|178111.7|177981.7|178111.2|177981.2|178113.1|177983.1|178110.6|177980.6|8
1734056630000|2024-12-13 02:23:50|178112.1|177982.1|178097|177967|178112.1|177982.1|178096.9|177966.9|3
1734056640000|2024-12-13 02:24:00|178096.8|177966.8|178091.8|177961.8|178096.8|177966.8|178091.8|177961.8|3
1734056650000|2024-12-13 02:24:10|178090.1|177960.1|178089.1|177959.1|178090.1|177960.1|178085.7|177955.7|5
1734056660000|2024-12-13 02:24:20|178093.7|177963.7|178087.7|177957.7|178093.7|177963.7|178087.7|177957.7|8
1734056670000|2024-12-13 02:24:30|178083.3|177953.3|178083|177953|178083.3|177953.3|178083|177953|2
1734056680000|2024-12-13 02:24:40|178083.1|177953.1|178090|177960|178090|177960|178081.2|177951.2|9
1734056690000|2024-12-13 02:24:50|178089.1|177959.1|178089.1|177959.1|178089.1|177959.1|178089.1|177959.1|1
1734056700000|2024-12-13 02:25:00|178086.5|177956.5|178090.4|177960.4|178090.4|177960.4|178084.4|177954.4|7
1734056710000|2024-12-13 02:25:10|178092|177962|178092.4|177962.4|178094.3|177964.3|178092|177962|4
1734056720000|2024-12-13 02:25:20|178092.1|177962.1|178088.1|177958.1|178092.5|177962.5|178082.9|177952.9|6
1734056730000|2024-12-13 02:25:30|178090.1|177960.1|178090|177960|178090.1|177960.1|178089.1|177959.1|4
1734056740000|2024-12-13 02:25:40|178088.3|177958.3|178094.2|177964.2|178094.2|177964.2|178088.3|177958.3|5
1734056760000|2024-12-13 02:26:00|178094.4|177964.4|178109.6|177979.6|178112|177982|178091.8|177961.8|6
1734056770000|2024-12-13 02:26:10|178109.7|177979.7|178111.6|177981.6|178111.8|177981.8|178109.7|177979.7|9
1734056780000|2024-12-13 02:26:20|178113|177983|178110.9|177980.9|178117|177987|178108.4|177978.4|13
1734056790000|2024-12-13 02:26:30|178111.9|177981.9|178115.2|177985.2|178122.9|177992.9|178109.3|177979.3|11
1734056800000|2024-12-13 02:26:40|178115|177985|178112.2|177982.2|178115|177985|178112.2|177982.2|5
1734056810000|2024-12-13 02:26:50|178114.7|177984.7|178112.4|177982.4|178116.2|177986.2|178112.4|177982.4|10
1734056820000|2024-12-13 02:27:00|178110.4|177980.4|178103.8|177973.8|178110.7|177980.7|178103.7|177973.7|8
1734056830000|2024-12-13 02:27:10|178101.2|177971.2|178103.9|177973.9|178105.4|177975.4|178101|177971|7
1734056840000|2024-12-13 02:27:20|178103.5|177973.5|178093.9|177963.9|178103.5|177973.5|178090.6|177960.6|6
1734056850000|2024-12-13 02:27:30|178094|177964|178095.9|177965.9|178095.9|177965.9|178094|177964|5
1734056860000|2024-12-13 02:27:40|178095.4|177965.4|178093.4|177963.4|178095.4|177965.4|178093.2|177963.2|4
1734056870000|2024-12-13 02:27:50|178096.7|177966.7|178107.6|177977.6|178108.9|177978.9|178096.7|177966.7|7
1734056880000|2024-12-13 02:28:00|178107.8|177977.8|178107.4|177977.4|178110.3|177980.3|178107.4|177977.4|4
1734056890000|2024-12-13 02:28:10|178108.1|177978.1|178109.4|177979.4|178112.6|177982.6|178108.1|177978.1|5
1734056900000|2024-12-13 02:28:20|178109.2|177979.2|178104.6|177974.6|178109.2|177979.2|178104.6|177974.6|5
1734056910000|2024-12-13 02:28:30|178104.4|177974.4|178103.5|177973.5|178104.5|177974.5|178102.5|177972.5|6
1734056920000|2024-12-13 02:28:40|178100.4|177970.4|178098|177968|178100.4|177970.4|178095.1|177965.1|4
1734056930000|2024-12-13 02:28:50|178096|177966|178095.2|177965.2|178096|177966|178092.9|177962.9|5
1734056940000|2024-12-13 02:29:00|178094.6|177964.6|178097.7|177967.7|178097.7|177967.7|178094.6|177964.6|5
1734056950000|2024-12-13 02:29:10|178097.9|177967.9|178089.1|177959.1|178097.9|177967.9|178089.1|177959.1|4
1734056960000|2024-12-13 02:29:20|178090.1|177960.1|178107.8|177977.8|178109.3|177979.3|178089|177959|8
1734056970000|2024-12-13 02:29:30|178107.9|177977.9|178108.9|177978.9|178108.9|177978.9|178107.9|177977.9|2
1734056980000|2024-12-13 02:29:40|178109.2|177979.2|178108.8|177978.8|178109.2|177979.2|178108.8|177978.8|2
1734056990000|2024-12-13 02:29:50|178109.3|177979.3|178099.7|177969.7|178109.3|177979.3|178095.2|177965.2|6
1734057000000|2024-12-13 02:30:00|178109|177979|178106.4|177976.4|178109|177979|178106.1|177976.1|6
1734057010000|2024-12-13 02:30:10|178107.8|177977.8|178107.8|177977.8|178107.8|177977.8|178107.7|177977.7|5
1734057020000|2024-12-13 02:30:20|178108.8|177978.8|178125.3|177995.3|178125.3|177995.3|178107.8|177977.8|11
1734057030000|2024-12-13 02:30:30|178124.4|177994.4|178119.4|177989.4|178129.5|177999.5|178119.4|177989.4|10
1734057040000|2024-12-13 02:30:40|178128.3|177998.3|178154.3|178024.3|178156.1|178026.1|178128.3|177998.3|9
1734057050000|2024-12-13 02:30:50|178154.4|178024.4|178154.1|178024.1|178154.5|178024.5|178154.1|178024.1|6
1734057060000|2024-12-13 02:31:00|178154|178024|178156.6|178026.6|178156.6|178026.6|178152.8|178022.8|9
1734057070000|2024-12-13 02:31:10|178153.6|178023.6|178155.1|178025.1|178156.2|178026.2|178150.9|178020.9|9
1734057080000|2024-12-13 02:31:20|178155|178025|178150.8|178020.8|178155.4|178025.4|178150.8|178020.8|6
1734057090000|2024-12-13 02:31:30|178146.1|178016.1|178141.3|178011.3|178150.9|178020.9|178138.7|178008.7|7
1734057100000|2024-12-13 02:31:40|178140.7|178010.7|178113.6|177983.6|178140.7|178010.7|178113.6|177983.6|15
1734057110000|2024-12-13 02:31:50|178113.5|177983.5|178113.7|177983.7|178114.5|177984.5|178111.6|177981.6|9
1734057120000|2024-12-13 02:32:00|178113.4|177983.4|178109.5|177979.5|178113.4|177983.4|178109|177979|7
1734057130000|2024-12-13 02:32:10|178109.2|177979.2|178108.1|177978.1|178110.2|177980.2|178108.1|177978.1|8
1734057140000|2024-12-13 02:32:20|178107.9|177977.9|178108.2|177978.2|178108.2|177978.2|178107.9|177977.9|2
1734057150000|2024-12-13 02:32:30|178109|177979|178110.2|177980.2|178118.2|177988.2|178109|177979|10
1734057160000|2024-12-13 02:32:40|178111.8|177981.8|178109.7|177979.7|178113.7|177983.7|178107.8|177977.8|7
1734057170000|2024-12-13 02:32:50|178111.1|177981.1|178111.4|177981.4|178111.4|177981.4|178110.5|177980.5|4
1734057180000|2024-12-13 02:33:00|178110.8|177980.8|178102|177972|178111.2|177981.2|178101.9|177971.9|13
1734057190000|2024-12-13 02:33:10|178102.1|177972.1|178102.1|177972.1|178102.1|177972.1|178102.1|177972.1|1
1734057200000|2024-12-13 02:33:20|178102|177972|178101.9|177971.9|178102.1|177972.1|178101.9|177971.9|3
1734057210000|2024-12-13 02:33:30|178101.1|177971.1|178103.2|177973.2|178103.2|177973.2|178101.1|177971.1|2
1734057220000|2024-12-13 02:33:40|178103.3|177973.3|178103.2|177973.2|178103.3|177973.3|178103.2|177973.2|2
1734057230000|2024-12-13 02:33:50|178103.4|177973.4|178103.2|177973.2|178103.4|177973.4|178103.2|177973.2|2
1734057240000|2024-12-13 02:34:00|178103.4|177973.4|178102.7|177972.7|178103.4|177973.4|178100.9|177970.9|7
1734057250000|2024-12-13 02:34:10|178099.6|177969.6|178099.6|177969.6|178099.6|177969.6|178099.6|177969.6|1
1734057260000|2024-12-13 02:34:20|178100.1|177970.1|178099.6|177969.6|178100.1|177970.1|178099.6|177969.6|2
1734057270000|2024-12-13 02:34:30|178097.6|177967.6|178097.3|177967.3|178097.6|177967.6|178097.3|177967.3|4
1734057280000|2024-12-13 02:34:40|178099.8|177969.8|178078|177948|178099.8|177969.8|178078|177948|6
1734057290000|2024-12-13 02:34:50|178077.4|177947.4|178077.1|177947.1|178079.7|177949.7|178076.9|177946.9|4
1734057300000|2024-12-13 02:35:00|178076.9|177946.9|178085.5|177955.5|178085.5|177955.5|178076.7|177946.7|4
1734057310000|2024-12-13 02:35:10|178082.6|177952.6|178070.6|177940.6|178082.6|177952.6|178070.6|177940.6|6
1734057320000|2024-12-13 02:35:20|178070.8|177940.8|178042.1|177912.1|178077.3|177947.3|178038.1|177908.1|17
1734057330000|2024-12-13 02:35:30|178042.2|177912.2|178051.5|177921.5|178051.5|177921.5|178042.2|177912.2|8
1734057340000|2024-12-13 02:35:40|178051.3|177921.3|178049.2|177919.2|178051.3|177921.3|178048.2|177918.2|7
1734057350000|2024-12-13 02:35:50|178049.5|177919.5|178040.4|177910.4|178049.5|177919.5|178040|177910|9
1734057360000|2024-12-13 02:36:00|178039.1|177909.1|178040.9|177910.9|178043.9|177913.9|178038.8|177908.8|12
1734057370000|2024-12-13 02:36:10|178038.7|177908.7|178043.6|177913.6|178043.6|177913.6|178038.7|177908.7|4
1734057380000|2024-12-13 02:36:20|178043.2|177913.2|178047.7|177917.7|178047.9|177917.9|178043.2|177913.2|5
1734057390000|2024-12-13 02:36:30|178047.6|177917.6|178043|177913|178047.6|177917.6|178042.9|177912.9|6
1734057400000|2024-12-13 02:36:40|178044.3|177914.3|178043.5|177913.5|178044.3|177914.3|178042.9|177912.9|6
1734057410000|2024-12-13 02:36:50|178041.4|177911.4|178049.1|177919.1|178049.1|177919.1|178038.6|177908.6|9
1734057420000|2024-12-13 02:37:00|178047.8|177917.8|178048|177918|178050.4|177920.4|178047.8|177917.8|4
1734057430000|2024-12-13 02:37:10|178047.9|177917.9|178045.5|177915.5|178048|177918|178045.5|177915.5|3
1734057440000|2024-12-13 02:37:20|178042.9|177912.9|178040.7|177910.7|178043.2|177913.2|178040.7|177910.7|8
1734057450000|2024-12-13 02:37:30|178041|177911|178039.9|177909.9|178041.6|177911.6|178039.5|177909.5|5
1734057460000|2024-12-13 02:37:40|178040|177910|178040.1|177910.1|178040.1|177910.1|178039.7|177909.7|5
1734057470000|2024-12-13 02:37:50|178039.8|177909.8|178045.5|177915.5|178047.9|177917.9|178038.1|177908.1|11
1734057480000|2024-12-13 02:38:00|178045.4|177915.4|178045.4|177915.4|178045.4|177915.4|178045.4|177915.4|1
1734057490000|2024-12-13 02:38:10|178045|177915|178041.3|177911.3|178045|177915|178029.4|177899.4|9
1734057500000|2024-12-13 02:38:20|178041.4|177911.4|178041.3|177911.3|178041.5|177911.5|178041.3|177911.3|4
1734057510000|2024-12-13 02:38:30|178041.2|177911.2|178039.8|177909.8|178041.2|177911.2|178039.7|177909.7|6
1734057520000|2024-12-13 02:38:40|178040|177910|178040.8|177910.8|178040.8|177910.8|178039.8|177909.8|3
1734057530000|2024-12-13 02:38:50|178044|177914|178035.3|177905.3|178046.7|177916.7|178035.3|177905.3|7
1734057540000|2024-12-13 02:39:00|178013.3|177883.3|178030.1|177900.1|178030.2|177900.2|178013.3|177883.3|7
1734057550000|2024-12-13 02:39:10|178029.8|177899.8|178026.1|177896.1|178029.8|177899.8|178026.1|177896.1|3
1734057560000|2024-12-13 02:39:20|178026.2|177896.2|178030.2|177900.2|178030.2|177900.2|178026.2|177896.2|6
1734057570000|2024-12-13 02:39:30|178030.4|177900.4|178030|177900|178031|177901|178029.9|177899.9|6
1734057580000|2024-12-13 02:39:40|178029.9|177899.9|178040.1|177910.1|178041.1|177911.1|178029.9|177899.9|8
1734057590000|2024-12-13 02:39:50|178038.7|177908.7|178038.6|177908.6|178038.7|177908.7|178038.6|177908.6|2
1734057600000|2024-12-13 02:40:00|178039.7|177909.7|178039.2|177909.2|178039.7|177909.7|178037.6|177907.6|4
1734057610000|2024-12-13 02:40:10|178038.9|177908.9|178038.2|177908.2|178038.9|177908.9|178038.2|177908.2|3
1734057620000|2024-12-13 02:40:20|178035.4|177905.4|178031.4|177901.4|178047.6|177917.6|178031.4|177901.4|15
1734057630000|2024-12-13 02:40:30|178031.2|177901.2|178031.2|177901.2|178031.2|177901.2|178031|177901|4
1734057640000|2024-12-13 02:40:40|178031|177901|178014.6|177884.6|178031.6|177901.6|178009|177879|11
1734057650000|2024-12-13 02:40:50|178014.7|177884.7|178009.7|177879.7|178014.8|177884.8|178009.7|177879.7|3
1734057660000|2024-12-13 02:41:00|178008.9|177878.9|178026.5|177896.5|178029.8|177899.8|178008.9|177878.9|6
1734057670000|2024-12-13 02:41:10|178026.4|177896.4|178027.2|177897.2|178027.4|177897.4|178026.4|177896.4|5
1734057680000|2024-12-13 02:41:20|178028.1|177898.1|178028.4|177898.4|178028.4|177898.4|178027.7|177897.7|5
1734057690000|2024-12-13 02:41:30|178047.6|177917.6|178045.6|177915.6|178047.6|177917.6|178038.1|177908.1|9
1734057700000|2024-12-13 02:41:40|178045.8|177915.8|178035.3|177905.3|178045.8|177915.8|178035.3|177905.3|4
1734057710000|2024-12-13 02:41:50|178032.1|177902.1|178038|177908|178038|177908|178029.3|177899.3|9
1734057720000|2024-12-13 02:42:00|178038.1|177908.1|178035.8|177905.8|178039.5|177909.5|178035.6|177905.6|8
1734057730000|2024-12-13 02:42:10|178032|177902|178035.4|177905.4|178035.4|177905.4|178031.8|177901.8|7
1734057740000|2024-12-13 02:42:20|178037.8|177907.8|178039.4|177909.4|178039.4|177909.4|178036.9|177906.9|4
1734057750000|2024-12-13 02:42:30|178039.3|177909.3|178045.1|177915.1|178045.1|177915.1|178036.6|177906.6|5
1734057760000|2024-12-13 02:42:40|178044.9|177914.9|178045.4|177915.4|178045.5|177915.5|178044.9|177914.9|4
1734057770000|2024-12-13 02:42:50|178045.2|177915.2|178045.9|177915.9|178047.2|177917.2|178042.8|177912.8|6
1734057780000|2024-12-13 02:43:00|178046.5|177916.5|178060.8|177930.8|178061.7|177931.7|178046.5|177916.5|11
1734057790000|2024-12-13 02:43:10|178061|177931|178078|177948|178080.9|177950.9|178060.8|177930.8|11
1734057800000|2024-12-13 02:43:20|178079.5|177949.5|178095.7|177965.7|178096.5|177966.5|178078.3|177948.3|8
1734057810000|2024-12-13 02:43:30|178096|177966|178093.4|177963.4|178096|177966|178093.4|177963.4|4
1734057820000|2024-12-13 02:43:40|178093.3|177963.3|178079.2|177949.2|178093.3|177963.3|178079.2|177949.2|7
1734057830000|2024-12-13 02:43:50|178079.6|177949.6|178082.6|177952.6|178083.7|177953.7|178079.6|177949.6|5
1734057840000|2024-12-13 02:44:00|178081.7|177951.7|178081.2|177951.2|178081.7|177951.7|178080|177950|7
1734057850000|2024-12-13 02:44:10|178079.8|177949.8|178094.4|177964.4|178094.4|177964.4|178077.8|177947.8|5
1734057860000|2024-12-13 02:44:20|178094.3|177964.3|178093.8|177963.8|178094.5|177964.5|178093.6|177963.6|4
1734057870000|2024-12-13 02:44:30|178092.9|177962.9|178091.7|177961.7|178094.1|177964.1|178091.5|177961.5|5
1734057880000|2024-12-13 02:44:40|178092.7|177962.7|178081.3|177951.3|178092.7|177962.7|178080.6|177950.6|6
1734057890000|2024-12-13 02:44:50|178080.1|177950.1|178081.7|177951.7|178082.2|177952.2|178080.1|177950.1|6
1734057900000|2024-12-13 02:45:00|178081.5|177951.5|178077.8|177947.8|178081.5|177951.5|178077.8|177947.8|11
1734057910000|2024-12-13 02:45:10|178060.2|177930.2|178064.8|177934.8|178065.3|177935.3|178052.6|177922.6|12
1734057920000|2024-12-13 02:45:20|178064.7|177934.7|178063|177933|178065.1|177935.1|178054.2|177924.2|9
1734057930000|2024-12-13 02:45:30|178063.1|177933.1|178080.7|177950.7|178080.7|177950.7|178063.1|177933.1|9
1734057940000|2024-12-13 02:45:40|178081.7|177951.7|178081.3|177951.3|178082.6|177952.6|178081|177951|8
1734057950000|2024-12-13 02:45:50|178080.5|177950.5|178077|177947|178080.5|177950.5|178077|177947|2
1734057960000|2024-12-13 02:46:00|178077.3|177947.3|178080.6|177950.6|178080.7|177950.7|178077.3|177947.3|7
1734057970000|2024-12-13 02:46:10|178080.3|177950.3|178081.6|177951.6|178081.6|177951.6|178080.3|177950.3|4
1734057980000|2024-12-13 02:46:20|178084.1|177954.1|178080.5|177950.5|178086.3|177956.3|178080.5|177950.5|6
1734057990000|2024-12-13 02:46:30|178079.8|177949.8|178076.1|177946.1|178079.8|177949.8|178076.1|177946.1|3
1734058000000|2024-12-13 02:46:40|178076.2|177946.2|178047.9|177917.9|178076.2|177946.2|178047.9|177917.9|3
1734058010000|2024-12-13 02:46:50|178047.6|177917.6|178048|177918|178048.1|177918.1|178047.6|177917.6|5
1734058020000|2024-12-13 02:47:00|178048.2|177918.2|178050.2|177920.2|178050.2|177920.2|178042.6|177912.6|13
1734058030000|2024-12-13 02:47:10|178050.3|177920.3|178052.1|177922.1|178052.1|177922.1|178050.3|177920.3|6
1734058040000|2024-12-13 02:47:20|178053.7|177923.7|178049.7|177919.7|178053.7|177923.7|178048.7|177918.7|7
1734058050000|2024-12-13 02:47:30|178047.5|177917.5|178053.6|177923.6|178053.6|177923.6|178047.5|177917.5|4
1734058060000|2024-12-13 02:47:40|178057|177927|178063.7|177933.7|178067.6|177937.6|178057|177927|7
1734058070000|2024-12-13 02:47:50|178063.4|177933.4|178063.5|177933.5|178063.6|177933.6|178063.4|177933.4|3
1734058080000|2024-12-13 02:48:00|178062|177932|178069|177939|178069|177939|178062|177932|5
1734058090000|2024-12-13 02:48:10|178069.7|177939.7|178069.8|177939.8|178069.8|177939.8|178069.7|177939.7|2
1734058100000|2024-12-13 02:48:20|178070.8|177940.8|178107.6|177977.6|178107.6|177977.6|178070.8|177940.8|11
1734058110000|2024-12-13 02:48:30|178108.6|177978.6|178109.6|177979.6|178109.7|177979.7|178106.8|177976.8|6
1734058120000|2024-12-13 02:48:40|178109.5|177979.5|178107.6|177977.6|178111.1|177981.1|178105.2|177975.2|15
1734058130000|2024-12-13 02:48:50|178106|177976|178113.1|177983.1|178113.1|177983.1|178104.9|177974.9|15
1734058140000|2024-12-13 02:49:00|178112.8|177982.8|178113.6|177983.6|178116.6|177986.6|178112.8|177982.8|9
1734058150000|2024-12-13 02:49:10|178116|177986|178123.2|177993.2|178125.1|177995.1|178115.8|177985.8|9
1734058160000|2024-12-13 02:49:20|178121.6|177991.6|178116.4|177986.4|178121.6|177991.6|178114.5|177984.5|8
1734058170000|2024-12-13 02:49:30|178114.8|177984.8|178113.7|177983.7|178116.8|177986.8|178111.8|177981.8|14
1734058180000|2024-12-13 02:49:40|178115.7|177985.7|178118.6|177988.6|178118.6|177988.6|178113.4|177983.4|8
1734058190000|2024-12-13 02:49:50|178116|177986|178116.4|177986.4|178116.4|177986.4|178113.4|177983.4|7
1734058200000|2024-12-13 02:50:00|178116.5|177986.5|178120.2|177990.2|178120.2|177990.2|178114.7|177984.7|6
1734058210000|2024-12-13 02:50:10|178119.5|177989.5|178120.7|177990.7|178121.4|177991.4|178119.4|177989.4|5
1734058220000|2024-12-13 02:50:20|178121|177991|178115|177985|178122|177992|178114.9|177984.9|5
1734058230000|2024-12-13 02:50:30|178115.9|177985.9|178114.2|177984.2|178115.9|177985.9|178113.9|177983.9|6
1734058240000|2024-12-13 02:50:40|178106.3|177976.3|178112.2|177982.2|178112.2|177982.2|178106.3|177976.3|7
1734058250000|2024-12-13 02:50:50|178114.8|177984.8|178125.6|177995.6|178125.6|177995.6|178114.8|177984.8|11
1734058260000|2024-12-13 02:51:00|178125.1|177995.1|178129.3|177999.3|178129.3|177999.3|178125.1|177995.1|6
1734058270000|2024-12-13 02:51:10|178128.2|177998.2|178120|177990|178128.2|177998.2|178120|177990|9
1734058280000|2024-12-13 02:51:20|178115.1|177985.1|178110.4|177980.4|178115.1|177985.1|178109.2|177979.2|11
1734058290000|2024-12-13 02:51:30|178111.4|177981.4|178109.2|177979.2|178111.4|177981.4|178108.9|177978.9|6
1734058300000|2024-12-13 02:51:40|178109.3|177979.3|178119.2|177989.2|178121.5|177991.5|178109.3|177979.3|8
1734058310000|2024-12-13 02:51:50|178118.9|177988.9|178159.3|178029.3|178161.8|178031.8|178118.9|177988.9|15
1734058320000|2024-12-13 02:52:00|178157.8|178027.8|178155.7|178025.7|178157.8|178027.8|178155.5|178025.5|5
1734058330000|2024-12-13 02:52:10|178156.1|178026.1|178135.4|178005.4|178156.1|178026.1|178131.6|178001.6|7
1734058340000|2024-12-13 02:52:20|178135.3|178005.3|178127.3|177997.3|178135.3|178005.3|178127.2|177997.2|11
1734058350000|2024-12-13 02:52:30|178127.2|177997.2|178127.3|177997.3|178127.3|177997.3|178127.1|177997.1|4
1734058360000|2024-12-13 02:52:40|178126.9|177996.9|178131|178001|178132.8|178002.8|178126.7|177996.7|8
1734058370000|2024-12-13 02:52:50|178133.5|178003.5|178129.2|177999.2|178133.5|178003.5|178127.2|177997.2|8
1734058380000|2024-12-13 02:53:00|178129|177999|178129.3|177999.3|178130.3|178000.3|178129|177999|11
1734058390000|2024-12-13 02:53:10|178129.1|177999.1|178113.8|177983.8|178129.3|177999.3|178113.7|177983.7|9
1734058400000|2024-12-13 02:53:20|178115.6|177985.6|178126.4|177996.4|178126.7|177996.7|178115.6|177985.6|6
1734058410000|2024-12-13 02:53:30|178124.7|177994.7|178124.8|177994.8|178125.4|177995.4|178119.1|177989.1|12
1734058420000|2024-12-13 02:53:40|178122.8|177992.8|178125.2|177995.2|178125.2|177995.2|178120.6|177990.6|8
1734058430000|2024-12-13 02:53:50|178123.5|177993.5|178114.5|177984.5|178123.5|177993.5|178113.3|177983.3|10
1734058440000|2024-12-13 02:54:00|178113.1|177983.1|178108|177978|178114|177984|178108|177978|7
1734058450000|2024-12-13 02:54:10|178105.5|177975.5|178106.2|177976.2|178106.3|177976.3|178104.7|177974.7|5
1734058460000|2024-12-13 02:54:20|178103|177973|178109.8|177979.8|178114.2|177984.2|178103|177973|11
1734058470000|2024-12-13 02:54:30|178110|177980|178113|177983|178113|177983|178103.8|177973.8|11
1734058480000|2024-12-13 02:54:40|178113.1|177983.1|178121.4|177991.4|178121.4|177991.4|178113|177983|5
1734058500000|2024-12-13 02:55:00|178127.4|177997.4|178126.5|177996.5|178127.4|177997.4|178125.6|177995.6|9
1734058510000|2024-12-13 02:55:10|178126.6|177996.6|178127.8|177997.8|178127.8|177997.8|178126.5|177996.5|3
1734058530000|2024-12-13 02:55:30|178131.2|178001.2|178147.1|178017.1|178164.2|178034.2|178131.2|178001.2|6
1734058540000|2024-12-13 02:55:40|178147|178017|178149|178019|178149|178019|178147|178017|4
1734058550000|2024-12-13 02:55:50|178148.7|178018.7|178157.9|178027.9|178157.9|178027.9|178148.7|178018.7|4
1734058560000|2024-12-13 02:56:00|178157.1|178027.1|178157.2|178027.2|178157.9|178027.9|178155.8|178025.8|4
1734058570000|2024-12-13 02:56:10|178157.5|178027.5|178144.2|178014.2|178157.5|178027.5|178143|178013|6
1734058580000|2024-12-13 02:56:20|178139.9|178009.9|178126.2|177996.2|178139.9|178009.9|178126.1|177996.1|5
1734058590000|2024-12-13 02:56:30|178126.7|177996.7|178146.4|178016.4|178146.5|178016.5|178126.7|177996.7|7
1734058600000|2024-12-13 02:56:40|178146.5|178016.5|178146.6|178016.6|178146.7|178016.7|178146.5|178016.5|6
1734058610000|2024-12-13 02:56:50|178145.2|178015.2|178142|178012|178147.2|178017.2|178142|178012|10
1734058620000|2024-12-13 02:57:00|178143.6|178013.6|178140.4|178010.4|178151.6|178021.6|178140.2|178010.2|9
1734058630000|2024-12-13 02:57:10|178139.9|178009.9|178115.7|177985.7|178142.2|178012.2|178110.4|177980.4|9
1734058640000|2024-12-13 02:57:20|178115.8|177985.8|178115.1|177985.1|178116|177986|178115|177985|9
1734058650000|2024-12-13 02:57:30|178115|177985|178120|177990|178120|177990|178115|177985|5
1734058660000|2024-12-13 02:57:40|178120.1|177990.1|178123.2|177993.2|178126.1|177996.1|178120.1|177990.1|10
1734058670000|2024-12-13 02:57:50|178123.1|177993.1|178114.5|177984.5|178123.2|177993.2|178114.5|177984.5|5
1734058680000|2024-12-13 02:58:00|178114.4|177984.4|178126.6|177996.6|178126.6|177996.6|178114.3|177984.3|4
1734058690000|2024-12-13 02:58:10|178124.8|177994.8|178124.9|177994.9|178125|177995|178124.8|177994.8|4
1734058700000|2024-12-13 02:58:20|178124.6|177994.6|178129.3|177999.3|178134.4|178004.4|178124.4|177994.4|6
1734058710000|2024-12-13 02:58:30|178128.2|177998.2|178131.1|178001.1|178131.2|178001.2|178126.9|177996.9|5
1734058720000|2024-12-13 02:58:40|178131.3|178001.3|178131.3|178001.3|178131.3|178001.3|178131.3|178001.3|1
1734058730000|2024-12-13 02:58:50|178134.9|178004.9|178145|178015|178153.6|178023.6|178134.9|178004.9|8
1734058740000|2024-12-13 02:59:00|178145.3|178015.3|178134.5|178004.5|178149.1|178019.1|178134.5|178004.5|7
1734058750000|2024-12-13 02:59:10|178133|178003|178133.2|178003.2|178133.2|178003.2|178131.7|178001.7|5
1734058760000|2024-12-13 02:59:20|178133.4|178003.4|178133.8|178003.8|178134.3|178004.3|178133|178003|5
1734058770000|2024-12-13 02:59:30|178132.9|178002.9|178134.1|178004.1|178134.5|178004.5|178131.4|178001.4|7
1734058780000|2024-12-13 02:59:40|178134|178004|178127|177997|178134.3|178004.3|178125|177995|8
1734058790000|2024-12-13 02:59:50|178126.6|177996.6|178127.6|177997.6|178127.6|177997.6|178125.9|177995.9|6
1734058800000|2024-12-13 03:00:00|178127.4|177997.4|178126.3|177996.3|178129.4|177999.4|178124.4|177994.4|14
1734058820000|2024-12-13 03:00:20|178125.7|177995.7|178111.6|177981.6|178125.7|177995.7|178111.3|177981.3|14
1734058830000|2024-12-13 03:00:30|178110.5|177980.5|178115.5|177985.5|178115.5|177985.5|178110.5|177980.5|9
1734058840000|2024-12-13 03:00:40|178115.2|177985.2|178114.3|177984.3|178115.4|177985.4|178114.2|177984.2|5
1734058850000|2024-12-13 03:00:50|178113|177983|178104.4|177974.4|178113|177983|178104.4|177974.4|7
1734058860000|2024-12-13 03:01:00|178092.3|177962.3|178094.3|177964.3|178094.6|177964.6|178092.3|177962.3|6
1734058870000|2024-12-13 03:01:10|178094.2|177964.2|178094.6|177964.6|178094.6|177964.6|178091.7|177961.7|5
1734058880000|2024-12-13 03:01:20|178095.1|177965.1|178088.4|177958.4|178095.1|177965.1|178087.8|177957.8|4
1734058890000|2024-12-13 03:01:30|178090.8|177960.8|178089.1|177959.1|178090.8|177960.8|178088.1|177958.1|4
1734058900000|2024-12-13 03:01:40|178089.7|177959.7|178091.7|177961.7|178094|177964|178089.7|177959.7|5
1734058910000|2024-12-13 03:01:50|178095.4|177965.4|178089.8|177959.8|178097.6|177967.6|178089.8|177959.8|6
1734058920000|2024-12-13 03:02:00|178091.6|177961.6|178091.6|177961.6|178091.6|177961.6|178091.5|177961.5|3
1734058930000|2024-12-13 03:02:10|178092.5|177962.5|178092.5|177962.5|178092.5|177962.5|178092.5|177962.5|1
1734058940000|2024-12-13 03:02:20|178092.6|177962.6|178093.5|177963.5|178093.5|177963.5|178092.6|177962.6|2
1734058950000|2024-12-13 03:02:30|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|1
1734058960000|2024-12-13 03:02:40|178100.2|177970.2|178121|177991|178125|177995|178100.2|177970.2|14
1734058970000|2024-12-13 03:02:50|178120.9|177990.9|178120.9|177990.9|178120.9|177990.9|178120.9|177990.9|1
1734058980000|2024-12-13 03:03:00|178122.1|177992.1|178119.5|177989.5|178123.9|177993.9|178119.5|177989.5|9
1734058990000|2024-12-13 03:03:10|178119.3|177989.3|178118.6|177988.6|178119.7|177989.7|178118.6|177988.6|5
1734059000000|2024-12-13 03:03:20|178119.2|177989.2|178115|177985|178121.3|177991.3|178115|177985|8
1734059010000|2024-12-13 03:03:30|178110.7|177980.7|178107.8|177977.8|178110.7|177980.7|178107.8|177977.8|7
1734059020000|2024-12-13 03:03:40|178109.6|177979.6|178115.9|177985.9|178115.9|177985.9|178108.1|177978.1|10
1734059030000|2024-12-13 03:03:50|178115|177985|178120.5|177990.5|178122.5|177992.5|178115|177985|8
1734059040000|2024-12-13 03:04:00|178116.1|177986.1|178115.8|177985.8|178116.9|177986.9|178112.7|177982.7|8
1734059050000|2024-12-13 03:04:10|178114.6|177984.6|178111.6|177981.6|178114.6|177984.6|178104.9|177974.9|12
1734059060000|2024-12-13 03:04:20|178111.7|177981.7|178126.9|177996.9|178126.9|177996.9|178111.7|177981.7|11
1734059070000|2024-12-13 03:04:30|178123.3|177993.3|178123|177993|178123.6|177993.6|178120.1|177990.1|11
1734059080000|2024-12-13 03:04:40|178122.9|177992.9|178120.3|177990.3|178122.9|177992.9|178118.3|177988.3|5
1734059090000|2024-12-13 03:04:50|178117|177987|178118.6|177988.6|178120.3|177990.3|178117|177987|7
1734059100000|2024-12-13 03:05:00|178118.8|177988.8|178115.4|177985.4|178120|177990|178115.4|177985.4|10
1734059110000|2024-12-13 03:05:10|178116.5|177986.5|178115.6|177985.6|178116.5|177986.5|178115.3|177985.3|4
1734059120000|2024-12-13 03:05:20|178113.2|177983.2|178111.8|177981.8|178113.2|177983.2|178109.1|177979.1|10
1734059130000|2024-12-13 03:05:30|178113.4|177983.4|178112.5|177982.5|178114.6|177984.6|178112.3|177982.3|6
1734059140000|2024-12-13 03:05:40|178113.1|177983.1|178109.9|177979.9|178113.1|177983.1|178109.3|177979.3|10
1734059150000|2024-12-13 03:05:50|178108.4|177978.4|178097.8|177967.8|178109.1|177979.1|178097.8|177967.8|7
1734059160000|2024-12-13 03:06:00|178097.7|177967.7|178098.2|177968.2|178098.2|177968.2|178096.9|177966.9|3
1734059170000|2024-12-13 03:06:10|178098.5|177968.5|178089.5|177959.5|178098.8|177968.8|178089.5|177959.5|8
1734059180000|2024-12-13 03:06:20|178089.6|177959.6|178082.9|177952.9|178089.7|177959.7|178082.9|177952.9|6
1734059190000|2024-12-13 03:06:30|178082.6|177952.6|178057|177927|178082.6|177952.6|178052.3|177922.3|13
1734059200000|2024-12-13 03:06:40|178057.1|177927.1|178077.5|177947.5|178077.5|177947.5|178057|177927|6
1734059210000|2024-12-13 03:06:50|178075.5|177945.5|178089.1|177959.1|178089.1|177959.1|178075.5|177945.5|2
1734059220000|2024-12-13 03:07:00|178090.1|177960.1|178091.4|177961.4|178091.8|177961.8|178087.8|177957.8|11
1734059230000|2024-12-13 03:07:10|178115|177985|178111.5|177981.5|178119|177989|178110.1|177980.1|11
1734059240000|2024-12-13 03:07:20|178111.2|177981.2|178111.5|177981.5|178112.1|177982.1|178111.2|177981.2|6
1734059250000|2024-12-13 03:07:30|178118.5|177988.5|178126.4|177996.4|178126.4|177996.4|178116.9|177986.9|9
1734059260000|2024-12-13 03:07:40|178122.7|177992.7|178122.6|177992.6|178122.8|177992.8|178122.6|177992.6|4
1734059270000|2024-12-13 03:07:50|178122.5|177992.5|178123.3|177993.3|178125.3|177995.3|178122.5|177992.5|5
1734059280000|2024-12-13 03:08:00|178123.1|177993.1|178126.1|177996.1|178126.1|177996.1|178121.9|177991.9|4
1734059290000|2024-12-13 03:08:10|178125.7|177995.7|178119.5|177989.5|178125.7|177995.7|178119.5|177989.5|6
1734059300000|2024-12-13 03:08:20|178119.6|177989.6|178115.4|177985.4|178131.1|178001.1|178115.4|177985.4|6
1734059310000|2024-12-13 03:08:30|178107.4|177977.4|178120.9|177990.9|178123.3|177993.3|178107.4|177977.4|9
1734059320000|2024-12-13 03:08:40|178123.3|177993.3|178123.5|177993.5|178123.6|177993.6|178123.3|177993.3|5
1734059330000|2024-12-13 03:08:50|178122.6|177992.6|178127.7|177997.7|178127.8|177997.8|178119.8|177989.8|8
1734059340000|2024-12-13 03:09:00|178127.6|177997.6|178127|177997|178127.6|177997.6|178126.5|177996.5|4
1734059350000|2024-12-13 03:09:10|178126.9|177996.9|178124.2|177994.2|178128.7|177998.7|178124.2|177994.2|7
1734059360000|2024-12-13 03:09:20|178124.9|177994.9|178117.5|177987.5|178128.2|177998.2|178117.5|177987.5|5
1734059380000|2024-12-13 03:09:40|178119.3|177989.3|178119.3|177989.3|178119.7|177989.7|178119.3|177989.3|3
1734059390000|2024-12-13 03:09:50|178118.4|177988.4|178118.6|177988.6|178118.6|177988.6|178118.4|177988.4|2
1734059400000|2024-12-13 03:10:00|178118.3|177988.3|178121.5|177991.5|178123|177993|178111.4|177981.4|9
1734059410000|2024-12-13 03:10:10|178119.7|177989.7|178120|177990|178120.1|177990.1|178119.7|177989.7|5
1734059420000|2024-12-13 03:10:20|178118.9|177988.9|178118.9|177988.9|178119.1|177989.1|178118.9|177988.9|6
1734059430000|2024-12-13 03:10:30|178118.8|177988.8|178127.2|177997.2|178128.9|177998.9|178114.5|177984.5|12
1734059440000|2024-12-13 03:10:40|178126.2|177996.2|178115.7|177985.7|178128.2|177998.2|178114.8|177984.8|9
1734059450000|2024-12-13 03:10:50|178115.8|177985.8|178114.5|177984.5|178115.8|177985.8|178114.4|177984.4|5
1734059460000|2024-12-13 03:11:00|178119.3|177989.3|178116.2|177986.2|178119.3|177989.3|178116.2|177986.2|3
1734059470000|2024-12-13 03:11:10|178118.3|177988.3|178116.2|177986.2|178118.6|177988.6|178116.2|177986.2|3
1734059480000|2024-12-13 03:11:20|178115.2|177985.2|178117.6|177987.6|178117.7|177987.7|178112.2|177982.2|9
1734059490000|2024-12-13 03:11:30|178118.2|177988.2|178127.8|177997.8|178127.8|177997.8|178118.2|177988.2|8
1734059500000|2024-12-13 03:11:40|178126.5|177996.5|178118.4|177988.4|178126.5|177996.5|178118.4|177988.4|8
1734059510000|2024-12-13 03:11:50|178116.7|177986.7|178116.1|177986.1|178116.7|177986.7|178112.5|177982.5|11
1734059520000|2024-12-13 03:12:00|178119.7|177989.7|178117.8|177987.8|178121.9|177991.9|178112.8|177982.8|10
1734059530000|2024-12-13 03:12:10|178121.6|177991.6|178123.4|177993.4|178123.7|177993.7|178121.2|177991.2|6
1734059550000|2024-12-13 03:12:30|178123.6|177993.6|178115.8|177985.8|178123.6|177993.6|178113.8|177983.8|7
1734059560000|2024-12-13 03:12:40|178114.2|177984.2|178113.9|177983.9|178116.9|177986.9|178113.9|177983.9|6
1734059570000|2024-12-13 03:12:50|178114.1|177984.1|178118.6|177988.6|178122.7|177992.7|178110.8|177980.8|14
1734059580000|2024-12-13 03:13:00|178121.7|177991.7|178120.1|177990.1|178121.8|177991.8|178120.1|177990.1|4
1734059590000|2024-12-13 03:13:10|178120|177990|178113.5|177983.5|178120.3|177990.3|178113.1|177983.1|6
1734059600000|2024-12-13 03:13:20|178113.4|177983.4|178115.9|177985.9|178115.9|177985.9|178113.4|177983.4|5
1734059610000|2024-12-13 03:13:30|178114.7|177984.7|178114.2|177984.2|178114.7|177984.7|178114.2|177984.2|4
1734059620000|2024-12-13 03:13:40|178114.3|177984.3|178100.7|177970.7|178114.3|177984.3|178100.7|177970.7|9
1734059630000|2024-12-13 03:13:50|178104.5|177974.5|178084.7|177954.7|178104.5|177974.5|178082.5|177952.5|7
1734059640000|2024-12-13 03:14:00|178086.9|177956.9|178092.8|177962.8|178093.1|177963.1|178086.9|177956.9|8
1734059650000|2024-12-13 03:14:10|178095.6|177965.6|178098.2|177968.2|178098.2|177968.2|178095.6|177965.6|3
1734059660000|2024-12-13 03:14:20|178098.9|177968.9|178098.9|177968.9|178098.9|177968.9|178098.7|177968.7|3
1734059680000|2024-12-13 03:14:40|178099.1|177969.1|178101.1|177971.1|178101.1|177971.1|178098.7|177968.7|3
1734059690000|2024-12-13 03:14:50|178101.4|177971.4|178099.6|177969.6|178101.8|177971.8|178099.4|177969.4|7
1734059700000|2024-12-13 03:15:00|178099.5|177969.5|178099.5|177969.5|178099.5|177969.5|178099.5|177969.5|1
1734059710000|2024-12-13 03:15:10|178099.7|177969.7|178099.8|177969.8|178099.8|177969.8|178099.7|177969.7|4
1734059720000|2024-12-13 03:15:20|178100.8|177970.8|178100.7|177970.7|178100.8|177970.8|178100.5|177970.5|4
1734059730000|2024-12-13 03:15:30|178100.3|177970.3|178091.4|177961.4|178100.3|177970.3|178091.4|177961.4|5
1734059740000|2024-12-13 03:15:40|178092.5|177962.5|178091.1|177961.1|178093.3|177963.3|178091.1|177961.1|5
1734059750000|2024-12-13 03:15:50|178089.5|177959.5|178090.9|177960.9|178090.9|177960.9|178089.5|177959.5|2
1734059760000|2024-12-13 03:16:00|178091.4|177961.4|178094.1|177964.1|178094.1|177964.1|178091.4|177961.4|3
1734059770000|2024-12-13 03:16:10|178088.5|177958.5|178087.9|177957.9|178088.5|177958.5|178084.3|177954.3|4
1734059780000|2024-12-13 03:16:20|178087.8|177957.8|178087.8|177957.8|178087.8|177957.8|178087.7|177957.7|3
1734059790000|2024-12-13 03:16:30|178088.4|177958.4|178097.8|177967.8|178097.8|177967.8|178088.4|177958.4|5
1734059800000|2024-12-13 03:16:40|178098|177968|178099.1|177969.1|178099.2|177969.2|178097.9|177967.9|4
1734059810000|2024-12-13 03:16:50|178099.2|177969.2|178099.1|177969.1|178099.2|177969.2|178099.1|177969.1|2
1734059820000|2024-12-13 03:17:00|178099.3|177969.3|178099.2|177969.2|178099.3|177969.3|178099.2|177969.2|2
1734059830000|2024-12-13 03:17:10|178099.4|177969.4|178101.6|177971.6|178101.6|177971.6|178099.2|177969.2|3
1734059840000|2024-12-13 03:17:20|178101.8|177971.8|178101.3|177971.3|178101.8|177971.8|178099.5|177969.5|6
1734059850000|2024-12-13 03:17:30|178101.4|177971.4|178099.1|177969.1|178101.4|177971.4|178099.1|177969.1|2
1734059860000|2024-12-13 03:17:40|178099.2|177969.2|178099.2|177969.2|178099.2|177969.2|178099.2|177969.2|1
1734059870000|2024-12-13 03:17:50|178099.3|177969.3|178100.6|177970.6|178100.6|177970.6|178099.3|177969.3|3
1734059880000|2024-12-13 03:18:00|178098.2|177968.2|178087.4|177957.4|178098.2|177968.2|178086.1|177956.1|7
1734059890000|2024-12-13 03:18:10|178087.5|177957.5|178087.6|177957.6|178087.6|177957.6|178087.4|177957.4|5
1734059900000|2024-12-13 03:18:20|178088.7|177958.7|178082.3|177952.3|178088.7|177958.7|178082.3|177952.3|6
1734059910000|2024-12-13 03:18:30|178083.4|177953.4|178089.2|177959.2|178089.2|177959.2|178083.4|177953.4|5
1734059920000|2024-12-13 03:18:40|178090.8|177960.8|178093.3|177963.3|178093.3|177963.3|178090.8|177960.8|6
1734059930000|2024-12-13 03:18:50|178092.7|177962.7|178092.5|177962.5|178092.7|177962.7|178092.3|177962.3|3
1734059940000|2024-12-13 03:19:00|178092.1|177962.1|178091.9|177961.9|178093.6|177963.6|178091.9|177961.9|4
1734059950000|2024-12-13 03:19:10|178090.5|177960.5|178089|177959|178090.5|177960.5|178088.9|177958.9|3
1734059960000|2024-12-13 03:19:20|178089.2|177959.2|178082.5|177952.5|178089.2|177959.2|178079.9|177949.9|3
1734059970000|2024-12-13 03:19:30|178082.4|177952.4|178082.5|177952.5|178082.5|177952.5|178082.4|177952.4|2
1734059980000|2024-12-13 03:19:40|178081.7|177951.7|178055.4|177925.4|178081.7|177951.7|178049.7|177919.7|7
1734059990000|2024-12-13 03:19:50|178055.2|177925.2|178050.7|177920.7|178055.4|177925.4|178050.6|177920.6|6
1734060000000|2024-12-13 03:20:00|178050.9|177920.9|178051|177921|178051|177921|178050.6|177920.6|4
1734060010000|2024-12-13 03:20:10|178050.5|177920.5|178047.4|177917.4|178051.7|177921.7|178047.2|177917.2|7
1734060020000|2024-12-13 03:20:20|178047|177917|178067.5|177937.5|178069|177939|178047|177917|8
1734060030000|2024-12-13 03:20:30|178068.4|177938.4|178068.2|177938.2|178068.4|177938.4|178067.9|177937.9|4
1734060040000|2024-12-13 03:20:40|178068.3|177938.3|178068.2|177938.2|178068.3|177938.3|178068.2|177938.2|2
1734060050000|2024-12-13 03:20:50|178069|177939|178069|177939|178069|177939|178069|177939|1
1734060060000|2024-12-13 03:21:00|178071.9|177941.9|178071|177941|178073.7|177943.7|178070.8|177940.8|10
1734060070000|2024-12-13 03:21:10|178071.1|177941.1|178065.3|177935.3|178071.1|177941.1|178063.7|177933.7|7
1734060080000|2024-12-13 03:21:20|178064.5|177934.5|178066.1|177936.1|178066.1|177936.1|178064.1|177934.1|5
1734060090000|2024-12-13 03:21:30|178066.4|177936.4|178074.8|177944.8|178074.8|177944.8|178066.4|177936.4|5
1734060100000|2024-12-13 03:21:40|178075|177945|178074.3|177944.3|178075|177945|178073.7|177943.7|8
1734060110000|2024-12-13 03:21:50|178074.6|177944.6|178068.3|177938.3|178074.8|177944.8|178068.3|177938.3|6
1734060120000|2024-12-13 03:22:00|178068.2|177938.2|178068.3|177938.3|178068.3|177938.3|178068.2|177938.2|4
1734060130000|2024-12-13 03:22:10|178068.9|177938.9|178063.1|177933.1|178068.9|177938.9|178063.1|177933.1|4
1734060140000|2024-12-13 03:22:20|178062.3|177932.3|178068.3|177938.3|178070.9|177940.9|178062.3|177932.3|5
1734060150000|2024-12-13 03:22:30|178067.3|177937.3|178068.5|177938.5|178069.3|177939.3|178067.3|177937.3|5
1734060160000|2024-12-13 03:22:40|178068.1|177938.1|178070.3|177940.3|178072.7|177942.7|178068.1|177938.1|7
1734060170000|2024-12-13 03:22:50|178070.4|177940.4|178080.3|177950.3|178080.3|177950.3|178055.7|177925.7|17
1734060180000|2024-12-13 03:23:00|178080.5|177950.5|178078.7|177948.7|178080.5|177950.5|178078.5|177948.5|6
1734060190000|2024-12-13 03:23:10|178078.6|177948.6|178074.2|177944.2|178078.6|177948.6|178071|177941|9
1734060200000|2024-12-13 03:23:20|178074.4|177944.4|178070.6|177940.6|178074.4|177944.4|178070.2|177940.2|6
1734060210000|2024-12-13 03:23:30|178068.6|177938.6|178068.6|177938.6|178068.6|177938.6|178068.4|177938.4|3
1734060220000|2024-12-13 03:23:40|178069|177939|178077.3|177947.3|178077.5|177947.5|178068.6|177938.6|5
1734060230000|2024-12-13 03:23:50|178077.2|177947.2|178082.5|177952.5|178082.5|177952.5|178077.2|177947.2|4
1734060240000|2024-12-13 03:24:00|178083.5|177953.5|178113.3|177983.3|178119.3|177989.3|178083.1|177953.1|9
1734060250000|2024-12-13 03:24:10|178109|177979|178103.7|177973.7|178109|177979|178102.3|177972.3|8
1734060260000|2024-12-13 03:24:20|178103.4|177973.4|178104|177974|178105|177975|178103.4|177973.4|8
1734060270000|2024-12-13 03:24:30|178104.1|177974.1|178098.6|177968.6|178104.6|177974.6|178098.6|177968.6|6
1734060280000|2024-12-13 03:24:40|178098.2|177968.2|178095.7|177965.7|178098.2|177968.2|178095.7|177965.7|3
1734060290000|2024-12-13 03:24:50|178095.6|177965.6|178093.8|177963.8|178095.6|177965.6|178093.8|177963.8|2
1734060300000|2024-12-13 03:25:00|178089.9|177959.9|178090.8|177960.8|178092.9|177962.9|178089.8|177959.8|6
1734060310000|2024-12-13 03:25:10|178089.1|177959.1|178093.9|177963.9|178093.9|177963.9|178089.1|177959.1|3
1734060320000|2024-12-13 03:25:20|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|178094.7|177964.7|1
1734060330000|2024-12-13 03:25:30|178094.9|177964.9|178093.7|177963.7|178094.9|177964.9|178093.2|177963.2|6
1734060340000|2024-12-13 03:25:40|178089.1|177959.1|178084.9|177954.9|178089.1|177959.1|178084.3|177954.3|6
1734060350000|2024-12-13 03:25:50|178082.1|177952.1|178082|177952|178082.2|177952.2|178082|177952|3
1734060360000|2024-12-13 03:26:00|178081.8|177951.8|178082.1|177952.1|178082.7|177952.7|178081.8|177951.8|4
1734060370000|2024-12-13 03:26:10|178081.5|177951.5|178086.8|177956.8|178094.6|177964.6|178081.5|177951.5|9
1734060400000|2024-12-13 03:26:40|178083.4|177953.4|178082.2|177952.2|178083.4|177953.4|178082.1|177952.1|3
1734060410000|2024-12-13 03:26:50|178082.5|177952.5|178095.8|177965.8|178095.8|177965.8|178082.5|177952.5|5
1734060420000|2024-12-13 03:27:00|178099.7|177969.7|178105.9|177975.9|178115.2|177985.2|178099.7|177969.7|19
1734060430000|2024-12-13 03:27:10|178105.8|177975.8|178106.6|177976.6|178106.7|177976.7|178105.8|177975.8|3
1734060440000|2024-12-13 03:27:20|178106.5|177976.5|178091.8|177961.8|178106.7|177976.7|178091.6|177961.6|7
1734060450000|2024-12-13 03:27:30|178091.7|177961.7|178101.9|177971.9|178101.9|177971.9|178091.7|177961.7|3
1734060460000|2024-12-13 03:27:40|178102.5|177972.5|178105.7|177975.7|178105.7|177975.7|178102.5|177972.5|5
1734060470000|2024-12-13 03:27:50|178103.8|177973.8|178101.7|177971.7|178103.8|177973.8|178101.7|177971.7|2
1734060480000|2024-12-13 03:28:00|178099|177969|178102.7|177972.7|178115.4|177985.4|178099|177969|9
1734060490000|2024-12-13 03:28:10|178103.3|177973.3|178102.8|177972.8|178103.3|177973.3|178102.7|177972.7|3
1734060500000|2024-12-13 03:28:20|178113.6|177983.6|178112.6|177982.6|178114|177984|178112.6|177982.6|7
1734060510000|2024-12-13 03:28:30|178112.7|177982.7|178102.9|177972.9|178112.7|177982.7|178102.9|177972.9|8
1734060520000|2024-12-13 03:28:40|178103.6|177973.6|178116.8|177986.8|178116.8|177986.8|178103.6|177973.6|12
1734060530000|2024-12-13 03:28:50|178117.1|177987.1|178107|177977|178117.2|177987.2|178106|177976|8
1734060540000|2024-12-13 03:29:00|178106.8|177976.8|178106.8|177976.8|178106.9|177976.9|178106.8|177976.8|3
1734060550000|2024-12-13 03:29:10|178105.7|177975.7|178106.9|177976.9|178106.9|177976.9|178102.8|177972.8|5
1734060560000|2024-12-13 03:29:20|178104.2|177974.2|178103.7|177973.7|178104.2|177974.2|178103.4|177973.4|5
1734060570000|2024-12-13 03:29:30|178101.1|177971.1|178099|177969|178101.1|177971.1|178098.6|177968.6|5
1734060580000|2024-12-13 03:29:40|178100.3|177970.3|178100.3|177970.3|178100.3|177970.3|178100.3|177970.3|1
1734060590000|2024-12-13 03:29:50|178100.1|177970.1|178100.6|177970.6|178100.6|177970.6|178098|177968|6
1734060600000|2024-12-13 03:30:00|178103.3|177973.3|178108.7|177978.7|178109.2|177979.2|178103.3|177973.3|8
1734060610000|2024-12-13 03:30:10|178110.1|177980.1|178100.3|177970.3|178110.1|177980.1|178098.9|177968.9|10
1734060620000|2024-12-13 03:30:20|178100.1|177970.1|178100.1|177970.1|178100.3|177970.3|178099.7|177969.7|5
1734060630000|2024-12-13 03:30:30|178096.8|177966.8|178098.5|177968.5|178098.5|177968.5|178095.8|177965.8|7
1734060640000|2024-12-13 03:30:40|178098.1|177968.1|178086.1|177956.1|178098.1|177968.1|178086.1|177956.1|8
1734060650000|2024-12-13 03:30:50|178087.6|177957.6|178087.1|177957.1|178089.1|177959.1|178086.7|177956.7|6
1734060660000|2024-12-13 03:31:00|178086.7|177956.7|178084.6|177954.6|178086.7|177956.7|178083.2|177953.2|6
1734060670000|2024-12-13 03:31:10|178084.4|177954.4|178084.4|177954.4|178084.6|177954.6|178084.4|177954.4|3
1734060680000|2024-12-13 03:31:20|178085.7|177955.7|178085.7|177955.7|178085.7|177955.7|178085.7|177955.7|1
1734060690000|2024-12-13 03:31:30|178086.3|177956.3|178088.2|177958.2|178088.2|177958.2|178085.7|177955.7|5
1734060700000|2024-12-13 03:31:40|178088.5|177958.5|178089.1|177959.1|178089.1|177959.1|178088.3|177958.3|3
1734060710000|2024-12-13 03:31:50|178091.3|177961.3|178088.1|177958.1|178091.3|177961.3|178088.1|177958.1|2
1734060720000|2024-12-13 03:32:00|178089.8|177959.8|178088.5|177958.5|178089.8|177959.8|178088.5|177958.5|5
1734060730000|2024-12-13 03:32:10|178088.3|177958.3|178095.1|177965.1|178095.1|177965.1|178088.3|177958.3|4
1734060740000|2024-12-13 03:32:20|178094.7|177964.7|178095.2|177965.2|178095.2|177965.2|178094.7|177964.7|2
1734060750000|2024-12-13 03:32:30|178095.4|177965.4|178097.8|177967.8|178097.8|177967.8|178095.4|177965.4|3
1734060760000|2024-12-13 03:32:40|178097.7|177967.7|178097.7|177967.7|178097.7|177967.7|178097.7|177967.7|1
1734060770000|2024-12-13 03:32:50|178098.8|177968.8|178098.8|177968.8|178098.9|177968.9|178098.8|177968.8|3
1734060780000|2024-12-13 03:33:00|178097.7|177967.7|178099.8|177969.8|178099.8|177969.8|178097.7|177967.7|3
1734060800000|2024-12-13 03:33:20|178097.8|177967.8|178095.6|177965.6|178097.8|177967.8|178094.6|177964.6|5
1734060810000|2024-12-13 03:33:30|178095.1|177965.1|178092.4|177962.4|178095.1|177965.1|178092.4|177962.4|3
1734060820000|2024-12-13 03:33:40|178092.5|177962.5|178047.5|177917.5|178092.5|177962.5|178039.1|177909.1|11
1734060830000|2024-12-13 03:33:50|178047.6|177917.6|178048.4|177918.4|178052.9|177922.9|178047.5|177917.5|9
1734060840000|2024-12-13 03:34:00|178048.3|177918.3|178048.3|177918.3|178051.8|177921.8|178048.3|177918.3|10
1734060850000|2024-12-13 03:34:10|178049.6|177919.6|178049.7|177919.7|178049.7|177919.7|178049.6|177919.6|2
1734060860000|2024-12-13 03:34:20|178050.1|177920.1|178050.1|177920.1|178051.5|177921.5|178050.1|177920.1|4
1734060870000|2024-12-13 03:34:30|178050.2|177920.2|178056.4|177926.4|178056.4|177926.4|178050.1|177920.1|4
1734060880000|2024-12-13 03:34:40|178057|177927|178066.5|177936.5|178066.5|177936.5|178057|177927|5
1734060890000|2024-12-13 03:34:50|178066.4|177936.4|178059.2|177929.2|178066.5|177936.5|178059.2|177929.2|4
1734060900000|2024-12-13 03:35:00|178059|177929|178054.2|177924.2|178059|177929|178054.2|177924.2|4
1734060910000|2024-12-13 03:35:10|178054.3|177924.3|178054.5|177924.5|178054.7|177924.7|178053.8|177923.8|5
1734060920000|2024-12-13 03:35:20|178051.1|177921.1|178041.2|177911.2|178051.1|177921.1|178039.4|177909.4|8
1734060930000|2024-12-13 03:35:30|178044.3|177914.3|178040.9|177910.9|178044.3|177914.3|178040.9|177910.9|3
1734060940000|2024-12-13 03:35:40|178041.1|177911.1|178044|177914|178045.3|177915.3|178041.1|177911.1|4
1734060950000|2024-12-13 03:35:50|178045.9|177915.9|178045.9|177915.9|178045.9|177915.9|178045.9|177915.9|1
1734060960000|2024-12-13 03:36:00|178046|177916|178046|177916|178047.9|177917.9|178045.8|177915.8|7
1734060970000|2024-12-13 03:36:10|178046.1|177916.1|178049.2|177919.2|178049.2|177919.2|178043.4|177913.4|5
1734060980000|2024-12-13 03:36:20|178048.9|177918.9|178047.8|177917.8|178049.5|177919.5|178047.8|177917.8|5
1734060990000|2024-12-13 03:36:30|178047.5|177917.5|178052.1|177922.1|178052.1|177922.1|178047.5|177917.5|4
1734061000000|2024-12-13 03:36:40|178052.2|177922.2|178051.7|177921.7|178052.2|177922.2|178051.7|177921.7|3
1734061010000|2024-12-13 03:36:50|178051.9|177921.9|178041.9|177911.9|178051.9|177921.9|178041.9|177911.9|3
1734061020000|2024-12-13 03:37:00|178041.8|177911.8|178041.8|177911.8|178041.8|177911.8|178041.8|177911.8|1
1734061030000|2024-12-13 03:37:10|178041.7|177911.7|178043|177913|178043|177913|178041.7|177911.7|3
1734061040000|2024-12-13 03:37:20|178043.3|177913.3|178053.7|177923.7|178054.1|177924.1|178036.5|177906.5|11
1734061050000|2024-12-13 03:37:30|178053.9|177923.9|178047.4|177917.4|178054.9|177924.9|178047.1|177917.1|6
1734061060000|2024-12-13 03:37:40|178044.8|177914.8|178040.1|177910.1|178047|177917|178038.4|177908.4|8
1734061070000|2024-12-13 03:37:50|178039.9|177909.9|178041.2|177911.2|178041.3|177911.3|178039.9|177909.9|7
1734061080000|2024-12-13 03:38:00|178041|177911|178045.6|177915.6|178045.6|177915.6|178041|177911|6
1734061090000|2024-12-13 03:38:10|178047.2|177917.2|178043.6|177913.6|178047.2|177917.2|178041.6|177911.6|10
1734061100000|2024-12-13 03:38:20|178038.6|177908.6|178040.4|177910.4|178041.9|177911.9|178037.8|177907.8|7
1734061110000|2024-12-13 03:38:30|178037.8|177907.8|178037.7|177907.7|178038.3|177908.3|178037.3|177907.3|4
1734061120000|2024-12-13 03:38:40|178039.5|177909.5|178037.7|177907.7|178040|177910|178037.7|177907.7|7
1734061130000|2024-12-13 03:38:50|178038.9|177908.9|178035.4|177905.4|178038.9|177908.9|178035.4|177905.4|6
1734061140000|2024-12-13 03:39:00|178035.6|177905.6|178025.3|177895.3|178039|177909|178017.7|177887.7|10
1734061150000|2024-12-13 03:39:10|178026.5|177896.5|178032.3|177902.3|178032.3|177902.3|178026.2|177896.2|5
1734061160000|2024-12-13 03:39:20|178033.4|177903.4|178033.5|177903.5|178033.6|177903.6|178033.4|177903.4|3
1734061170000|2024-12-13 03:39:30|178036.4|177906.4|178034.9|177904.9|178037.2|177907.2|178034.9|177904.9|5
1734061180000|2024-12-13 03:39:40|178037.1|177907.1|178034.5|177904.5|178039.5|177909.5|178034.4|177904.4|11
1734061190000|2024-12-13 03:39:50|178034.7|177904.7|178030.8|177900.8|178034.7|177904.7|178028.5|177898.5|4
1734061200000|2024-12-13 03:40:00|178035.8|177905.8|178031.3|177901.3|178035.8|177905.8|178031.1|177901.1|7
1734061210000|2024-12-13 03:40:10|178031.4|177901.4|178033.6|177903.6|178033.6|177903.6|178031.4|177901.4|2
1734061220000|2024-12-13 03:40:20|178036.4|177906.4|178042.3|177912.3|178042.6|177912.6|178036.4|177906.4|5
1734061230000|2024-12-13 03:40:30|178042.4|177912.4|178042.8|177912.8|178043.5|177913.5|178042.3|177912.3|6
1734061240000|2024-12-13 03:40:40|178042.6|177912.6|178043.6|177913.6|178043.6|177913.6|178042.6|177912.6|6
1734061250000|2024-12-13 03:40:50|178041.5|177911.5|178041.8|177911.8|178041.8|177911.8|178041.4|177911.4|4
1734061260000|2024-12-13 03:41:00|178041.6|177911.6|178042.2|177912.2|178042.8|177912.8|178041.6|177911.6|3
1734061270000|2024-12-13 03:41:10|178042.6|177912.6|178044.2|177914.2|178045.7|177915.7|178042.6|177912.6|7
1734061280000|2024-12-13 03:41:20|178042.6|177912.6|178045|177915|178045.2|177915.2|178042.6|177912.6|4
1734061290000|2024-12-13 03:41:30|178049.1|177919.1|178055.2|177925.2|178057|177927|178049.1|177919.1|5
1734061300000|2024-12-13 03:41:40|178055.3|177925.3|178053.8|177923.8|178055.3|177925.3|178053.5|177923.5|5
1734061310000|2024-12-13 03:41:50|178050|177920|178038.5|177908.5|178050|177920|178036.8|177906.8|5
1734061320000|2024-12-13 03:42:00|178039.1|177909.1|178040.1|177910.1|178040.2|177910.2|178038.8|177908.8|6
1734061330000|2024-12-13 03:42:10|178042.4|177912.4|178043.5|177913.5|178043.5|177913.5|178042.4|177912.4|4
1734061340000|2024-12-13 03:42:20|178044.2|177914.2|178042.8|177912.8|178045.1|177915.1|178042.8|177912.8|4
1734061350000|2024-12-13 03:42:30|178042.7|177912.7|178042.8|177912.8|178045.3|177915.3|178042.7|177912.7|4
1734061360000|2024-12-13 03:42:40|178042.4|177912.4|178042.4|177912.4|178042.4|177912.4|178042.4|177912.4|1
1734061370000|2024-12-13 03:42:50|178040.3|177910.3|178031.3|177901.3|178040.3|177910.3|178031.1|177901.1|7
1734061380000|2024-12-13 03:43:00|178032.2|177902.2|178032.6|177902.6|178032.7|177902.7|178032.2|177902.2|3
1734061390000|2024-12-13 03:43:10|178032.4|177902.4|178032.6|177902.6|178032.9|177902.9|178032.4|177902.4|6
1734061400000|2024-12-13 03:43:20|178040.2|177910.2|178045.4|177915.4|178045.6|177915.6|178040.2|177910.2|7
1734061410000|2024-12-13 03:43:30|178045.2|177915.2|178051.8|177921.8|178051.8|177921.8|178045.2|177915.2|4
1734061420000|2024-12-13 03:43:40|178052|177922|178045.1|177915.1|178053.9|177923.9|178045.1|177915.1|5
1734061430000|2024-12-13 03:43:50|178045.6|177915.6|178044.9|177914.9|178045.6|177915.6|178043|177913|5
1734061440000|2024-12-13 03:44:00|178046|177916|178043.8|177913.8|178049|177919|178043.8|177913.8|6
1734061450000|2024-12-13 03:44:10|178042.8|177912.8|178044.1|177914.1|178044.1|177914.1|178042.8|177912.8|4
1734061460000|2024-12-13 03:44:20|178046.7|177916.7|178052.1|177922.1|178052.2|177922.2|178045.8|177915.8|7
1734061470000|2024-12-13 03:44:30|178052.3|177922.3|178052.3|177922.3|178052.9|177922.9|178052.3|177922.3|3
1734061490000|2024-12-13 03:44:50|178048.4|177918.4|178048.4|177918.4|178048.4|177918.4|178048.4|177918.4|1
1734061500000|2024-12-13 03:45:00|178048.5|177918.5|178048.5|177918.5|178048.5|177918.5|178048.5|177918.5|1
1734061510000|2024-12-13 03:45:10|178094.9|177964.9|178086.1|177956.1|178094.9|177964.9|178078.9|177948.9|10
1734061520000|2024-12-13 03:45:20|178084.5|177954.5|178084.3|177954.3|178084.5|177954.5|178084.3|177954.3|2
1734061530000|2024-12-13 03:45:30|178084.5|177954.5|178078.5|177948.5|178084.5|177954.5|178078.5|177948.5|7
1734061540000|2024-12-13 03:45:40|178077.6|177947.6|178067.6|177937.6|178077.6|177947.6|178067.6|177937.6|8
1734061550000|2024-12-13 03:45:50|178067.7|177937.7|178067.5|177937.5|178067.7|177937.7|178067.5|177937.5|2
1734061560000|2024-12-13 03:46:00|178064.2|177934.2|178044.8|177914.8|178064.2|177934.2|178044.4|177914.4|7
1734061570000|2024-12-13 03:46:10|178045.1|177915.1|178046.8|177916.8|178048.1|177918.1|178044.9|177914.9|5
1734061580000|2024-12-13 03:46:20|178046.7|177916.7|178046.3|177916.3|178046.7|177916.7|178046.3|177916.3|2
1734061590000|2024-12-13 03:46:30|178046.2|177916.2|178049.2|177919.2|178049.2|177919.2|178046.2|177916.2|5
1734061600000|2024-12-13 03:46:40|178049.1|177919.1|178049.2|177919.2|178049.2|177919.2|178049.1|177919.1|2
1734061610000|2024-12-13 03:46:50|178048.6|177918.6|178048.6|177918.6|178048.6|177918.6|178048.6|177918.6|1
1734061620000|2024-12-13 03:47:00|178048.5|177918.5|178048.7|177918.7|178048.7|177918.7|178048.5|177918.5|2
1734061640000|2024-12-13 03:47:20|178048.8|177918.8|178048.7|177918.7|178048.8|177918.8|178048.7|177918.7|2
1734061650000|2024-12-13 03:47:30|178049.9|177919.9|178081.4|177951.4|178083.9|177953.9|178049.9|177919.9|7
1734061660000|2024-12-13 03:47:40|178083.8|177953.8|178091.3|177961.3|178091.3|177961.3|178079.1|177949.1|5
1734061670000|2024-12-13 03:47:50|178091|177961|178086.3|177956.3|178091.3|177961.3|178085.8|177955.8|7
1734061680000|2024-12-13 03:48:00|178086.2|177956.2|178083.6|177953.6|178086.2|177956.2|178083.6|177953.6|4
1734061690000|2024-12-13 03:48:10|178084|177954|178083.5|177953.5|178084|177954|178083.5|177953.5|2
1734061700000|2024-12-13 03:48:20|178082.3|177952.3|178083.7|177953.7|178088.6|177958.6|178082.3|177952.3|6
1734061710000|2024-12-13 03:48:30|178085.9|177955.9|178084.1|177954.1|178093.4|177963.4|178084.1|177954.1|9
1734061720000|2024-12-13 03:48:40|178079.7|177949.7|178076.1|177946.1|178079.7|177949.7|178074.6|177944.6|5
1734061730000|2024-12-13 03:48:50|178076.2|177946.2|178094.9|177964.9|178098.8|177968.8|178076.1|177946.1|8
1734061740000|2024-12-13 03:49:00|178093.6|177963.6|178078.2|177948.2|178093.7|177963.7|178076.3|177946.3|8
1734061750000|2024-12-13 03:49:10|178078|177948|178069.8|177939.8|178078|177948|178069.8|177939.8|3
1734061760000|2024-12-13 03:49:20|178068.2|177938.2|178068.2|177938.2|178068.2|177938.2|178068.2|177938.2|1
1734061770000|2024-12-13 03:49:30|178069.9|177939.9|178067.9|177937.9|178069.9|177939.9|178067.6|177937.6|8
1734061780000|2024-12-13 03:49:40|178068|177938|178070.8|177940.8|178071.8|177941.8|178067.9|177937.9|7
1734061790000|2024-12-13 03:49:50|178070.4|177940.4|178070.2|177940.2|178070.7|177940.7|178063.9|177933.9|9
1734061800000|2024-12-13 03:50:00|178071.3|177941.3|178071.3|177941.3|178071.3|177941.3|178071.3|177941.3|1
1734061810000|2024-12-13 03:50:10|178071.4|177941.4|178066.4|177936.4|178071.4|177941.4|178066.4|177936.4|5
1734061820000|2024-12-13 03:50:20|178066.5|177936.5|178067.7|177937.7|178067.7|177937.7|178066.5|177936.5|2
1734061840000|2024-12-13 03:50:40|178069|177939|178089.6|177959.6|178092.7|177962.7|178069|177939|8
1734061850000|2024-12-13 03:50:50|178090.1|177960.1|178094.2|177964.2|178094.2|177964.2|178089.4|177959.4|6
1734061860000|2024-12-13 03:51:00|178089.3|177959.3|178091.7|177961.7|178093.7|177963.7|178086.3|177956.3|16
1734061870000|2024-12-13 03:51:10|178092.3|177962.3|178094.8|177964.8|178095.6|177965.6|178092.3|177962.3|4
1734061880000|2024-12-13 03:51:20|178093|177963|178091.5|177961.5|178093|177963|178091.3|177961.3|5
1734061890000|2024-12-13 03:51:30|178092.6|177962.6|178087.2|177957.2|178092.6|177962.6|178087.2|177957.2|5
1734061910000|2024-12-13 03:51:50|178087.3|177957.3|178088.6|177958.6|178091|177961|178085.9|177955.9|11
1734061920000|2024-12-13 03:52:00|178088.9|177958.9|178088.9|177958.9|178088.9|177958.9|178088.9|177958.9|1
1734061930000|2024-12-13 03:52:10|178090.8|177960.8|178090.2|177960.2|178090.9|177960.9|178090.1|177960.1|4
1734061940000|2024-12-13 03:52:20|178090.9|177960.9|178087.1|177957.1|178090.9|177960.9|178087.1|177957.1|4
1734061950000|2024-12-13 03:52:30|178087.2|177957.2|178093.7|177963.7|178093.7|177963.7|178085.2|177955.2|6
1734061960000|2024-12-13 03:52:40|178091.8|177961.8|178102|177972|178104.1|177974.1|178091.8|177961.8|9
1734061970000|2024-12-13 03:52:50|178101.9|177971.9|178097.1|177967.1|178101.9|177971.9|178097.1|177967.1|3
1734061980000|2024-12-13 03:53:00|178096.8|177966.8|178093.8|177963.8|178097.5|177967.5|178093.8|177963.8|5
1734061990000|2024-12-13 03:53:10|178094.6|177964.6|178099.4|177969.4|178099.6|177969.6|178094.6|177964.6|3
1734062010000|2024-12-13 03:53:30|178100|177970|178100.1|177970.1|178100.1|177970.1|178100|177970|2
1734062020000|2024-12-13 03:53:40|178100.5|177970.5|178094.7|177964.7|178100.6|177970.6|178094.7|177964.7|7
1734062030000|2024-12-13 03:53:50|178094.3|177964.3|178093.7|177963.7|178094.3|177964.3|178091.8|177961.8|5
1734062040000|2024-12-13 03:54:00|178093.8|177963.8|178099.3|177969.3|178099.3|177969.3|178093.3|177963.3|7
1734062050000|2024-12-13 03:54:10|178100|177970|178100.3|177970.3|178100.3|177970.3|178100|177970|2
1734062060000|2024-12-13 03:54:20|178100.5|177970.5|178095.6|177965.6|178100.5|177970.5|178093.1|177963.1|6
1734062070000|2024-12-13 03:54:30|178095.9|177965.9|178091.7|177961.7|178095.9|177965.9|178090.1|177960.1|8
1734062090000|2024-12-13 03:54:50|178090.2|177960.2|178089.7|177959.7|178090.2|177960.2|178087.9|177957.9|3
1734062100000|2024-12-13 03:55:00|178089.1|177959.1|178089.1|177959.1|178089.1|177959.1|178089.1|177959.1|1
1734062110000|2024-12-13 03:55:10|178091.3|177961.3|178097.3|177967.3|178097.3|177967.3|178091.3|177961.3|5
1734062120000|2024-12-13 03:55:20|178097.1|177967.1|178105.1|177975.1|178105.1|177975.1|178097.1|177967.1|5
1734062130000|2024-12-13 03:55:30|178105|177975|178105|177975|178105|177975|178105|177975|1
1734062140000|2024-12-13 03:55:40|178105.2|177975.2|178105.2|177975.2|178105.2|177975.2|178105.2|177975.2|1
1734062150000|2024-12-13 03:55:50|178105.4|177975.4|178102.8|177972.8|178106.7|177976.7|178102.8|177972.8|8
1734062160000|2024-12-13 03:56:00|178102.7|177972.7|178106.8|177976.8|178106.8|177976.8|178102.4|177972.4|5
1734062170000|2024-12-13 03:56:10|178106.2|177976.2|178106.7|177976.7|178106.7|177976.7|178106.2|177976.2|2
1734062180000|2024-12-13 03:56:20|178106.4|177976.4|178106.1|177976.1|178106.7|177976.7|178106.1|177976.1|3
1734062190000|2024-12-13 03:56:30|178105.9|177975.9|178105.4|177975.4|178105.9|177975.9|178105.4|177975.4|3
1734062210000|2024-12-13 03:56:50|178101.1|177971.1|178098.5|177968.5|178101.1|177971.1|178097.8|177967.8|9
1734062220000|2024-12-13 03:57:00|178098.4|177968.4|178099|177969|178099|177969|178098|177968|9
1734062230000|2024-12-13 03:57:10|178098.8|177968.8|178096.9|177966.9|178098.8|177968.8|178093.5|177963.5|12
1734062240000|2024-12-13 03:57:20|178095.7|177965.7|178095.6|177965.6|178095.7|177965.7|178095.6|177965.6|2
1734062250000|2024-12-13 03:57:30|178094.6|177964.6|178094.5|177964.5|178094.6|177964.6|178094.5|177964.5|2
1734062260000|2024-12-13 03:57:40|178093.1|177963.1|178097.7|177967.7|178097.7|177967.7|178093.1|177963.1|5
1734062270000|2024-12-13 03:57:50|178098.6|177968.6|178098.4|177968.4|178098.6|177968.6|178098|177968|3
1734062280000|2024-12-13 03:58:00|178098.7|177968.7|178097.2|177967.2|178098.7|177968.7|178097.2|177967.2|3
1734062290000|2024-12-13 03:58:10|178096.6|177966.6|178096.9|177966.9|178097.2|177967.2|178096.6|177966.6|3
1734062300000|2024-12-13 03:58:20|178100|177970|178127.4|177997.4|178132.6|178002.6|178100|177970|9
1734062310000|2024-12-13 03:58:30|178127.7|177997.7|178125.2|177995.2|178135.5|178005.5|178125.2|177995.2|8
1734062320000|2024-12-13 03:58:40|178125|177995|178125.5|177995.5|178127.8|177997.8|178124.4|177994.4|9
1734062330000|2024-12-13 03:58:50|178125.8|177995.8|178129.5|177999.5|178129.5|177999.5|178125.8|177995.8|5
1734062340000|2024-12-13 03:59:00|178129|177999|178126.6|177996.6|178129.2|177999.2|178120.2|177990.2|11
1734062350000|2024-12-13 03:59:10|178126.2|177996.2|178128.6|177998.6|178133.2|178003.2|178117.8|177987.8|14
1734062360000|2024-12-13 03:59:20|178128.2|177998.2|178119|177989|178128.2|177998.2|178116.1|177986.1|9
1734062370000|2024-12-13 03:59:30|178120.8|177990.8|178125.6|177995.6|178127.8|177997.8|178120.8|177990.8|8
1734062380000|2024-12-13 03:59:40|178127.6|177997.6|178117.3|177987.3|178128.9|177998.9|178117.3|177987.3|9
1734062390000|2024-12-13 03:59:50|178115.3|177985.3|178116.4|177986.4|178121.3|177991.3|178115.3|177985.3|7
1734062400000|2024-12-13 04:00:00|178116.2|177986.2|178107|177977|178116.8|177986.8|178106.7|177976.7|9
1734062410000|2024-12-13 04:00:10|178107.7|177977.7|178117.5|177987.5|178117.5|177987.5|178107.7|177977.7|4
1734062420000|2024-12-13 04:00:20|178117.7|177987.7|178120.1|177990.1|178120.1|177990.1|178117.5|177987.5|3
1734062430000|2024-12-13 04:00:30|178119.7|177989.7|178124.4|177994.4|178124.6|177994.6|178119.7|177989.7|6
1734062440000|2024-12-13 04:00:40|178123.9|177993.9|178124.1|177994.1|178124.2|177994.2|178123.9|177993.9|4
1734062450000|2024-12-13 04:00:50|178124|177994|178133.3|178003.3|178133.4|178003.4|178124|177994|5
1734062460000|2024-12-13 04:01:00|178133.1|178003.1|178125.2|177995.2|178133.1|178003.1|178123.2|177993.2|5
1734062470000|2024-12-13 04:01:10|178124.9|177994.9|178125.2|177995.2|178125.2|177995.2|178124.9|177994.9|2
1734062480000|2024-12-13 04:01:20|178127|177997|178143.4|178013.4|178147.3|178017.3|178127|177997|6
1734062490000|2024-12-13 04:01:30|178142.4|178012.4|178123|177993|178142.4|178012.4|178123|177993|6
1734062500000|2024-12-13 04:01:40|178123.6|177993.6|178125.2|177995.2|178125.2|177995.2|178123|177993|4
1734062510000|2024-12-13 04:01:50|178125|177995|178127.9|177997.9|178127.9|177997.9|178125|177995|5
1734062520000|2024-12-13 04:02:00|178128.1|177998.1|178142|178012|178142.2|178012.2|178128.1|177998.1|5
1734062530000|2024-12-13 04:02:10|178142.2|178012.2|178138.3|178008.3|178142.4|178012.4|178138.3|178008.3|5
1734062540000|2024-12-13 04:02:20|178138.4|178008.4|178138.2|178008.2|178138.4|178008.4|178138.2|178008.2|2
1734062550000|2024-12-13 04:02:30|178138.6|178008.6|178123.8|177993.8|178138.8|178008.8|178123.3|177993.3|6
1734062560000|2024-12-13 04:02:40|178117.2|177987.2|178116.8|177986.8|178117.2|177987.2|178116.7|177986.7|5
1734062570000|2024-12-13 04:02:50|178117|177987|178116.9|177986.9|178117|177987|178116.8|177986.8|3
1734062580000|2024-12-13 04:03:00|178118|177988|178118.2|177988.2|178118.2|177988.2|178116.6|177986.6|4
1734062590000|2024-12-13 04:03:10|178119.7|177989.7|178119.7|177989.7|178119.7|177989.7|178119.7|177989.7|1
1734062600000|2024-12-13 04:03:20|178119.5|177989.5|178125.2|177995.2|178125.2|177995.2|178119.4|177989.4|6
1734062610000|2024-12-13 04:03:30|178125.5|177995.5|178114.3|177984.3|178125.5|177995.5|178114.3|177984.3|7
1734062620000|2024-12-13 04:03:40|178114.1|177984.1|178114.1|177984.1|178114.1|177984.1|178114.1|177984.1|1
1734062630000|2024-12-13 04:03:50|178114.2|177984.2|178111.8|177981.8|178114.2|177984.2|178111.8|177981.8|3
1734062640000|2024-12-13 04:04:00|178112.5|177982.5|178124.6|177994.6|178126.1|177996.1|178112.5|177982.5|9
1734062650000|2024-12-13 04:04:10|178124.9|177994.9|178120.3|177990.3|178124.9|177994.9|178118.3|177988.3|7
1734062660000|2024-12-13 04:04:20|178119.1|177989.1|178119.1|177989.1|178119.1|177989.1|178119.1|177989.1|1
1734062670000|2024-12-13 04:04:30|178120.3|177990.3|178119.3|177989.3|178120.3|177990.3|178119.1|177989.1|3
1734062680000|2024-12-13 04:04:40|178128.9|177998.9|178123.2|177993.2|178128.9|177998.9|178123.2|177993.2|2
1734062690000|2024-12-13 04:04:50|178123.1|177993.1|178119.1|177989.1|178123.1|177993.1|178111.5|177981.5|5
1734062700000|2024-12-13 04:05:00|178118.5|177988.5|178119.5|177989.5|178121.9|177991.9|178118.5|177988.5|5
1734062710000|2024-12-13 04:05:10|178120.4|177990.4|178126|177996|178126.6|177996.6|178119.8|177989.8|10
1734062720000|2024-12-13 04:05:20|178126.7|177996.7|178128.2|177998.2|178128.2|177998.2|178125.9|177995.9|7
1734062730000|2024-12-13 04:05:30|178127.9|177997.9|178127.4|177997.4|178131.1|178001.1|178126.8|177996.8|7
1734062740000|2024-12-13 04:05:40|178133|178003|178129.4|177999.4|178133|178003|178124.1|177994.1|8
1734062750000|2024-12-13 04:05:50|178129.7|177999.7|178128.3|177998.3|178129.7|177999.7|178128.3|177998.3|4
1734062760000|2024-12-13 04:06:00|178128.5|177998.5|178121.1|177991.1|178128.5|177998.5|178121.1|177991.1|5
1734062780000|2024-12-13 04:06:20|178121.3|177991.3|178121.2|177991.2|178121.3|177991.3|178121.2|177991.2|2
1734062790000|2024-12-13 04:06:30|178121|177991|178121|177991|178121|177991|178121|177991|1
1734062800000|2024-12-13 04:06:40|178120.4|177990.4|178115.8|177985.8|178120.4|177990.4|178114.9|177984.9|6
1734062810000|2024-12-13 04:06:50|178115.7|177985.7|178115.8|177985.8|178115.8|177985.8|178115.7|177985.7|2
1734062820000|2024-12-13 04:07:00|178115.9|177985.9|178124.6|177994.6|178126.9|177996.9|178115.8|177985.8|7
1734062830000|2024-12-13 04:07:10|178126|177996|178123.7|177993.7|178127.3|177997.3|178122.1|177992.1|8
1734062840000|2024-12-13 04:07:20|178123|177993|178127|177997|178127|177997|178117.9|177987.9|12
1734062850000|2024-12-13 04:07:30|178124.2|177994.2|178125.4|177995.4|178125.7|177995.7|178123.7|177993.7|7
1734062860000|2024-12-13 04:07:40|178125.7|177995.7|178121|177991|178125.7|177995.7|178119.9|177989.9|7
1734062870000|2024-12-13 04:07:50|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|178121.1|177991.1|1
1734062880000|2024-12-13 04:08:00|178121|177991|178130|178000|178130|178000|178120.9|177990.9|6
1734062890000|2024-12-13 04:08:10|178129.9|177999.9|178122.3|177992.3|178130.2|178000.2|178122.3|177992.3|3
1734062900000|2024-12-13 04:08:20|178122.1|177992.1|178122.4|177992.4|178122.4|177992.4|178122.1|177992.1|2
1734062910000|2024-12-13 04:08:30|178122.5|177992.5|178122|177992|178123.7|177993.7|178117.7|177987.7|6
1734062920000|2024-12-13 04:08:40|178122.2|177992.2|178124.1|177994.1|178124.1|177994.1|178122.2|177992.2|3
1734062930000|2024-12-13 04:08:50|178126.4|177996.4|178125.9|177995.9|178126.7|177996.7|178125.9|177995.9|4
1734062940000|2024-12-13 04:09:00|178125.2|177995.2|178117.5|177987.5|178125.2|177995.2|178116.7|177986.7|6
1734062950000|2024-12-13 04:09:10|178117.2|177987.2|178117.3|177987.3|178117.5|177987.5|178117.2|177987.2|4
1734062960000|2024-12-13 04:09:20|178117.2|177987.2|178117.2|177987.2|178117.2|177987.2|178115.7|177985.7|4
1734062970000|2024-12-13 04:09:30|178116.4|177986.4|178115.5|177985.5|178116.4|177986.4|178115.5|177985.5|3
1734062980000|2024-12-13 04:09:40|178115.7|177985.7|178115.4|177985.4|178115.7|177985.7|178113.4|177983.4|4
1734062990000|2024-12-13 04:09:50|178117.2|177987.2|178118.7|177988.7|178118.7|177988.7|178116.9|177986.9|6
1734063000000|2024-12-13 04:10:00|178115.8|177985.8|178111.9|177981.9|178115.8|177985.8|178111.9|177981.9|5
1734063010000|2024-12-13 04:10:10|178112.2|177982.2|178112|177982|178112.2|177982.2|178110.5|177980.5|6
1734063020000|2024-12-13 04:10:20|178111.7|177981.7|178111.7|177981.7|178111.7|177981.7|178111.7|177981.7|1
1734063030000|2024-12-13 04:10:30|178116.3|177986.3|178126.6|177996.6|178126.6|177996.6|178116.1|177986.1|11
1734063040000|2024-12-13 04:10:40|178123.3|177993.3|178124.2|177994.2|178124.4|177994.4|178122.5|177992.5|4
1734063050000|2024-12-13 04:10:50|178124.5|177994.5|178124.5|177994.5|178124.5|177994.5|178123.6|177993.6|4
1734063060000|2024-12-13 04:11:00|178124.6|177994.6|178125.8|177995.8|178125.8|177995.8|178124.5|177994.5|4
1734063070000|2024-12-13 04:11:10|178125.7|177995.7|178125.7|177995.7|178125.7|177995.7|178125.7|177995.7|1
1734063080000|2024-12-13 04:11:20|178124|177994|178134.1|178004.1|178134.1|178004.1|178124|177994|8
1734063090000|2024-12-13 04:11:30|178134.4|178004.4|178137.9|178007.9|178138.5|178008.5|178134.4|178004.4|8
1734063100000|2024-12-13 04:11:40|178138.2|178008.2|178131.5|178001.5|178138.2|178008.2|178131.5|178001.5|4
1734063110000|2024-12-13 04:11:50|178128.9|177998.9|178125.7|177995.7|178128.9|177998.9|178124.8|177994.8|10
1734063120000|2024-12-13 04:12:00|178125.3|177995.3|178137.8|178007.8|178137.8|178007.8|178125.3|177995.3|6
1734063130000|2024-12-13 04:12:10|178137.9|178007.9|178125.8|177995.8|178137.9|178007.9|178125.8|177995.8|4
1734063140000|2024-12-13 04:12:20|178126.6|177996.6|178128|177998|178128.1|177998.1|178126.6|177996.6|4
1734063150000|2024-12-13 04:12:30|178128.7|177998.7|178125.8|177995.8|178128.7|177998.7|178123.2|177993.2|13
1734063160000|2024-12-13 04:12:40|178124.9|177994.9|178123.1|177993.1|178124.9|177994.9|178123.1|177993.1|6
1734063170000|2024-12-13 04:12:50|178122.6|177992.6|178121.8|177991.8|178122.6|177992.6|178118.7|177988.7|5
1734063180000|2024-12-13 04:13:00|178119.3|177989.3|178126.5|177996.5|178126.5|177996.5|178119.1|177989.1|6
1734063190000|2024-12-13 04:13:10|178126.8|177996.8|178126.3|177996.3|178126.9|177996.9|178124.2|177994.2|5
1734063200000|2024-12-13 04:13:20|178126.5|177996.5|178126.6|177996.6|178130.2|178000.2|178125.5|177995.5|6
1734063210000|2024-12-13 04:13:30|178126.7|177996.7|178125.1|177995.1|178126.7|177996.7|178123.9|177993.9|10
1734063220000|2024-12-13 04:13:40|178124.9|177994.9|178126.2|177996.2|178127.1|177997.1|178124.9|177994.9|4
1734063230000|2024-12-13 04:13:50|178126|177996|178122.1|177992.1|178126.8|177996.8|178115.9|177985.9|11
1734063240000|2024-12-13 04:14:00|178117.4|177987.4|178115.5|177985.5|178117.4|177987.4|178113.4|177983.4|6
1734063250000|2024-12-13 04:14:10|178116.2|177986.2|178117.2|177987.2|178117.8|177987.8|178116.2|177986.2|4
1734063260000|2024-12-13 04:14:20|178120.8|177990.8|178121.1|177991.1|178121.1|177991.1|178120.7|177990.7|4
1734063280000|2024-12-13 04:14:40|178136.5|178006.5|178139.2|178009.2|178139.2|178009.2|178136.5|178006.5|2
1734063290000|2024-12-13 04:14:50|178138.7|178008.7|178139.2|178009.2|178139.2|178009.2|178138.7|178008.7|3
1734063300000|2024-12-13 04:15:00|178139.6|178009.6|178139.1|178009.1|178139.6|178009.6|178139|178009|4
1734063310000|2024-12-13 04:15:10|178141.7|178011.7|178145|178015|178145|178015|178141.7|178011.7|3
1734063320000|2024-12-13 04:15:20|178139.1|178009.1|178137.8|178007.8|178139.1|178009.1|178137.8|178007.8|3
1734063330000|2024-12-13 04:15:30|178136.2|178006.2|178136.2|178006.2|178136.2|178006.2|178136.2|178006.2|1
1734063340000|2024-12-13 04:15:40|178135.2|178005.2|178153.7|178023.7|178160.6|178030.6|178135.2|178005.2|11
1734063350000|2024-12-13 04:15:50|178154.1|178024.1|178154|178024|178154.3|178024.3|178153.3|178023.3|9
1734063360000|2024-12-13 04:16:00|178153.6|178023.6|178149.4|178019.4|178155.4|178025.4|178149.4|178019.4|9
1734063370000|2024-12-13 04:16:10|178151.1|178021.1|178154.7|178024.7|178156.3|178026.3|178149.5|178019.5|7
1734063380000|2024-12-13 04:16:20|178153.7|178023.7|178144.2|178014.2|178153.7|178023.7|178144.2|178014.2|4
1734063390000|2024-12-13 04:16:30|178145.8|178015.8|178159|178029|178161.1|178031.1|178145.5|178015.5|8
1734063400000|2024-12-13 04:16:40|178159.3|178029.3|178151.6|178021.6|178159.3|178029.3|178151.6|178021.6|6
1734063410000|2024-12-13 04:16:50|178151.5|178021.5|178152.2|178022.2|178152.5|178022.5|178151.3|178021.3|5
1734063420000|2024-12-13 04:17:00|178151.4|178021.4|178152.4|178022.4|178152.4|178022.4|178151.4|178021.4|2
1734063430000|2024-12-13 04:17:10|178153.4|178023.4|178152.4|178022.4|178153.4|178023.4|178152.4|178022.4|2
1734063440000|2024-12-13 04:17:20|178150.2|178020.2|178126.6|177996.6|178150.2|178020.2|178125.9|177995.9|8
1734063450000|2024-12-13 04:17:30|178126.8|177996.8|178127.5|177997.5|178127.9|177997.9|178126.2|177996.2|7
1734063460000|2024-12-13 04:17:40|178127.6|177997.6|178123.5|177993.5|178127.6|177997.6|178123.2|177993.2|8
1734063470000|2024-12-13 04:17:50|178123.3|177993.3|178126.1|177996.1|178126.1|177996.1|178123.3|177993.3|4
1734063480000|2024-12-13 04:18:00|178126.5|177996.5|178129.1|177999.1|178129.1|177999.1|178126.5|177996.5|4
1734063490000|2024-12-13 04:18:10|178128.9|177998.9|178128.1|177998.1|178129.1|177999.1|178128.1|177998.1|4
1734063500000|2024-12-13 04:18:20|178129.6|177999.6|178129.6|177999.6|178129.7|177999.7|178129.6|177999.6|3
1734063510000|2024-12-13 04:18:30|178129.5|177999.5|178117.5|177987.5|178129.5|177999.5|178117.5|177987.5|5
1734063520000|2024-12-13 04:18:40|178117.4|177987.4|178112.9|177982.9|178118.1|177988.1|178112.9|177982.9|8
1734063530000|2024-12-13 04:18:50|178112.1|177982.1|178113.4|177983.4|178113.4|177983.4|178112.1|177982.1|2
1734063540000|2024-12-13 04:19:00|178113.3|177983.3|178113.1|177983.1|178113.3|177983.3|178113|177983|3
1734063550000|2024-12-13 04:19:10|178112.6|177982.6|178110.6|177980.6|178112.6|177982.6|178110.6|177980.6|2
1734063560000|2024-12-13 04:19:20|178110.7|177980.7|178110.6|177980.6|178110.7|177980.7|178110.6|177980.6|2
1734063580000|2024-12-13 04:19:40|178111.1|177981.1|178111|177981|178111.1|177981.1|178111|177981|2
1734063590000|2024-12-13 04:19:50|178112|177982|178116|177986|178116|177986|178112|177982|4
1734063600000|2024-12-13 04:20:00|178111.2|177981.2|178109.3|177979.3|178112.6|177982.6|178109.3|177979.3|4
1734063610000|2024-12-13 04:20:10|178109.2|177979.2|178107.9|177977.9|178109.2|177979.2|178107.9|177977.9|3
1734063620000|2024-12-13 04:20:20|178108.2|177978.2|178108|177978|178108.2|177978.2|178107.9|177977.9|3
1734063630000|2024-12-13 04:20:30|178107.9|177977.9|178109|177979|178109|177979|178107.9|177977.9|2
1734063640000|2024-12-13 04:20:40|178110.8|177980.8|178110.7|177980.7|178110.8|177980.8|178110.7|177980.7|2
1734063650000|2024-12-13 04:20:50|178110.9|177980.9|178101.9|177971.9|178110.9|177980.9|178101.8|177971.8|3
1734063660000|2024-12-13 04:21:00|178101.8|177971.8|178090.5|177960.5|178101.9|177971.9|178090.5|177960.5|5
1734063680000|2024-12-13 04:21:20|178093.1|177963.1|178100.3|177970.3|178100.3|177970.3|178093.1|177963.1|3
1734063690000|2024-12-13 04:21:30|178100.4|177970.4|178100|177970|178100.4|177970.4|178100|177970|4
1734063700000|2024-12-13 04:21:40|178098.9|177968.9|178100|177970|178100|177970|178098.9|177968.9|2
1734063710000|2024-12-13 04:21:50|178101.6|177971.6|178101.5|177971.5|178101.6|177971.6|178101.5|177971.5|2
1734063720000|2024-12-13 04:22:00|178102.8|177972.8|178102.8|177972.8|178102.8|177972.8|178102.8|177972.8|1
1734063730000|2024-12-13 04:22:10|178102.9|177972.9|178102.9|177972.9|178102.9|177972.9|178102.9|177972.9|1
1734063740000|2024-12-13 04:22:20|178102.7|177972.7|178118.6|177988.6|178123.2|177993.2|178102.7|177972.7|10
1734063750000|2024-12-13 04:22:30|178116.6|177986.6|178114.9|177984.9|178116.6|177986.6|178114.9|177984.9|2
1734063760000|2024-12-13 04:22:40|178114.8|177984.8|178105.8|177975.8|178114.8|177984.8|178105.8|177975.8|3
1734063770000|2024-12-13 04:22:50|178106.4|177976.4|178114|177984|178114|177984|178105.8|177975.8|5
1734063780000|2024-12-13 04:23:00|178114.2|177984.2|178113.6|177983.6|178114.2|177984.2|178112.3|177982.3|5
1734063790000|2024-12-13 04:23:10|178113.4|177983.4|178113.7|177983.7|178113.7|177983.7|178113.4|177983.4|2
1734063800000|2024-12-13 04:23:20|178116.2|177986.2|178116.5|177986.5|178116.5|177986.5|178115.7|177985.7|4
1734063810000|2024-12-13 04:23:30|178116.8|177986.8|178115.2|177985.2|178116.8|177986.8|178115.2|177985.2|2
1734063820000|2024-12-13 04:23:40|178112.6|177982.6|178112.3|177982.3|178113.1|177983.1|178112.3|177982.3|3
1734063830000|2024-12-13 04:23:50|178112.4|177982.4|178112.3|177982.3|178112.4|177982.4|178112.3|177982.3|2
1734063840000|2024-12-13 04:24:00|178114.1|177984.1|178094.2|177964.2|178114.3|177984.3|178094.2|177964.2|7
1734063850000|2024-12-13 04:24:10|178095.5|177965.5|178095.4|177965.4|178096|177966|178095.4|177965.4|4
1734063860000|2024-12-13 04:24:20|178095.3|177965.3|178095.3|177965.3|178095.3|177965.3|178095.3|177965.3|1
1734063870000|2024-12-13 04:24:30|178097.2|177967.2|178097.2|177967.2|178098.3|177968.3|178097.2|177967.2|3
1734063890000|2024-12-13 04:24:50|178097.1|177967.1|178095.6|177965.6|178097.9|177967.9|178095.6|177965.6|5
1734063900000|2024-12-13 04:25:00|178095.9|177965.9|178094.2|177964.2|178095.9|177965.9|178094|177964|4
1734063910000|2024-12-13 04:25:10|178096.9|177966.9|178106.9|177976.9|178106.9|177976.9|178096.9|177966.9|5
1734063920000|2024-12-13 04:25:20|178106.8|177976.8|178106.8|177976.8|178106.8|177976.8|178106.8|177976.8|1
1734063930000|2024-12-13 04:25:30|178108.3|177978.3|178108.3|177978.3|178108.3|177978.3|178108.3|177978.3|1
1734063940000|2024-12-13 04:25:40|178109|177979|178108.8|177978.8|178109|177979|178108.8|177978.8|2
1734063950000|2024-12-13 04:25:50|178109|177979|178108.8|177978.8|178109|177979|178108.8|177978.8|2
1734063960000|2024-12-13 04:26:00|178107.4|177977.4|178108.3|177978.3|178108.5|177978.5|178105.8|177975.8|7
1734063970000|2024-12-13 04:26:10|178107.8|177977.8|178111.4|177981.4|178112.1|177982.1|178107.8|177977.8|4
1734063980000|2024-12-13 04:26:20|178112.4|177982.4|178111.4|177981.4|178113.3|177983.3|178111.2|177981.2|6
1734063990000|2024-12-13 04:26:30|178111.2|177981.2|178111.8|177981.8|178111.8|177981.8|178111.2|177981.2|2
1734064000000|2024-12-13 04:26:40|178111.2|177981.2|178111.4|177981.4|178111.4|177981.4|178111.2|177981.2|2
1734064010000|2024-12-13 04:26:50|178110.7|177980.7|178110.7|177980.7|178110.7|177980.7|178110.7|177980.7|1
1734064020000|2024-12-13 04:27:00|178110.3|177980.3|178110.1|177980.1|178110.4|177980.4|178110.1|177980.1|3
1734064030000|2024-12-13 04:27:10|178109.6|177979.6|178110.1|177980.1|178110.1|177980.1|178109.6|177979.6|2
1734064050000|2024-12-13 04:27:30|178110.7|177980.7|178102.4|177972.4|178110.7|177980.7|178102.4|177972.4|3
1734064060000|2024-12-13 04:27:40|178105|177975|178105.3|177975.3|178105.4|177975.4|178102.4|177972.4|5
1734064070000|2024-12-13 04:27:50|178107.1|177977.1|178102.1|177972.1|178107.1|177977.1|178099.9|177969.9|7
1734064080000|2024-12-13 04:28:00|178103.4|177973.4|178105.9|177975.9|178105.9|177975.9|178103.4|177973.4|4
1734064090000|2024-12-13 04:28:10|178104.9|177974.9|178114|177984|178114.3|177984.3|178104.9|177974.9|3
1734064100000|2024-12-13 04:28:20|178112.2|177982.2|178109.1|177979.1|178112.2|177982.2|178109|177979|6
1734064110000|2024-12-13 04:28:30|178109|177979|178109.2|177979.2|178109.4|177979.4|178107.5|177977.5|5
1734064120000|2024-12-13 04:28:40|178106.9|177976.9|178106.8|177976.8|178106.9|177976.9|178106.7|177976.7|4
1734064130000|2024-12-13 04:28:50|178106.3|177976.3|178109.1|177979.1|178110.4|177980.4|178106.3|177976.3|4
1734064140000|2024-12-13 04:29:00|178109.2|177979.2|178107.7|177977.7|178109.2|177979.2|178107.7|177977.7|3
1734064150000|2024-12-13 04:29:10|178102.7|177972.7|178099.6|177969.6|178102.7|177972.7|178097.4|177967.4|8
1734064170000|2024-12-13 04:29:30|178098.5|177968.5|178098.3|177968.3|178098.5|177968.5|178098.3|177968.3|2
1734064180000|2024-12-13 04:29:40|178098.2|177968.2|178099.8|177969.8|178099.8|177969.8|178098|177968|3
1734064190000|2024-12-13 04:29:50|178100.2|177970.2|178108.6|177978.6|178108.6|177978.6|178100.2|177970.2|5
1734064200000|2024-12-13 04:30:00|178107.7|177977.7|178105.7|177975.7|178108.1|177978.1|178105.7|177975.7|6
1734064210000|2024-12-13 04:30:10|178105.1|177975.1|178107|177977|178108.5|177978.5|178105.1|177975.1|4
1734064220000|2024-12-13 04:30:20|178104.6|177974.6|178104|177974|178104.6|177974.6|178103.7|177973.7|3
1734064230000|2024-12-13 04:30:30|178103.6|177973.6|178103.6|177973.6|178103.6|177973.6|178103.6|177973.6|1
1734064240000|2024-12-13 04:30:40|178103|177973|178101.1|177971.1|178103.6|177973.6|178101.1|177971.1|3
1734064250000|2024-12-13 04:30:50|178098.9|177968.9|178094.1|177964.1|178098.9|177968.9|178094.1|177964.1|2
1734064260000|2024-12-13 04:31:00|178094.7|177964.7|178094.8|177964.8|178094.9|177964.9|178094|177964|6
1734064270000|2024-12-13 04:31:10|178095.4|177965.4|178085.1|177955.1|178095.4|177965.4|178085.1|177955.1|4
1734064280000|2024-12-13 04:31:20|178082.6|177952.6|178083|177953|178083|177953|178082.6|177952.6|2
1734064290000|2024-12-13 04:31:30|178083.3|177953.3|178094.5|177964.5|178094.8|177964.8|178083.3|177953.3|4
1734064300000|2024-12-13 04:31:40|178094.8|177964.8|178095.2|177965.2|178095.2|177965.2|178094.7|177964.7|4
1734064310000|2024-12-13 04:31:50|178094.4|177964.4|178092.7|177962.7|178094.4|177964.4|178092.6|177962.6|3
1734064320000|2024-12-13 04:32:00|178092.6|177962.6|178095|177965|178096|177966|178092.4|177962.4|5
1734064330000|2024-12-13 04:32:10|178095.2|177965.2|178095.2|177965.2|178096.7|177966.7|178095.2|177965.2|4
1734064340000|2024-12-13 04:32:20|178094.6|177964.6|178094.6|177964.6|178094.6|177964.6|178094.6|177964.6|1
1734064350000|2024-12-13 04:32:30|178094.5|177964.5|178095.9|177965.9|178095.9|177965.9|178094.3|177964.3|4
1734064360000|2024-12-13 04:32:40|178095.1|177965.1|178088.1|177958.1|178095.1|177965.1|178088.1|177958.1|9
1734064370000|2024-12-13 04:32:50|178088|177958|178087.9|177957.9|178088|177958|178087.9|177957.9|2
1734064380000|2024-12-13 04:33:00|178087.8|177957.8|178046.7|177916.7|178087.9|177957.9|178046.6|177916.6|9
1734064390000|2024-12-13 04:33:10|178048.2|177918.2|178048.1|177918.1|178048.5|177918.5|178048.1|177918.1|7
1734064400000|2024-12-13 04:33:20|178047.9|177917.9|178048.9|177918.9|178049.3|177919.3|178047.9|177917.9|6
1734064410000|2024-12-13 04:33:30|178048.6|177918.6|178048.9|177918.9|178049|177919|178048.6|177918.6|3
1734064420000|2024-12-13 04:33:40|178051.6|177921.6|178061.8|177931.8|178061.8|177931.8|178051.6|177921.6|5
1734064430000|2024-12-13 04:33:50|178061.1|177931.1|178070.9|177940.9|178070.9|177940.9|178061.1|177931.1|5
1734064440000|2024-12-13 04:34:00|178071.8|177941.8|178051.5|177921.5|178072.6|177942.6|178051.1|177921.1|11
1734064450000|2024-12-13 04:34:10|178051.4|177921.4|178051.3|177921.3|178051.4|177921.4|178051.3|177921.3|2
1734064460000|2024-12-13 04:34:20|178053.3|177923.3|178058|177928|178058.1|177928.1|178053.3|177923.3|4
1734064470000|2024-12-13 04:34:30|178062.6|177932.6|178070.7|177940.7|178070.7|177940.7|178062.6|177932.6|8
1734064480000|2024-12-13 04:34:40|178072.6|177942.6|178068.9|177938.9|178072.6|177942.6|178068.9|177938.9|5
1734064490000|2024-12-13 04:34:50|178071.4|177941.4|178078.1|177948.1|178078.1|177948.1|178071.4|177941.4|6
1734064510000|2024-12-13 04:35:10|178078|177948|178074.7|177944.7|178078|177948|178074.7|177944.7|3
1734064520000|2024-12-13 04:35:20|178073.8|177943.8|178075.2|177945.2|178075.2|177945.2|178073.8|177943.8|4
1734064530000|2024-12-13 04:35:30|178075.5|177945.5|178065.9|177935.9|178075.5|177945.5|178065.4|177935.4|5
1734064540000|2024-12-13 04:35:40|178065.7|177935.7|178065.3|177935.3|178067.2|177937.2|178065.2|177935.2|5
1734064550000|2024-12-13 04:35:50|178064.2|177934.2|178067.2|177937.2|178067.2|177937.2|178064|177934|4
1734064560000|2024-12-13 04:36:00|178064.7|177934.7|178063.9|177933.9|178064.7|177934.7|178063.9|177933.9|2
1734064570000|2024-12-13 04:36:10|178058.1|177928.1|178038.3|177908.3|178059.3|177929.3|178037.7|177907.7|8
1734064580000|2024-12-13 04:36:20|178038.1|177908.1|178042.2|177912.2|178043.8|177913.8|178038.1|177908.1|7
1734064590000|2024-12-13 04:36:30|178042.3|177912.3|178043.9|177913.9|178043.9|177913.9|178042.2|177912.2|5
1734064600000|2024-12-13 04:36:40|178044.3|177914.3|178043.8|177913.8|178044.3|177914.3|178043.8|177913.8|4
1734064610000|2024-12-13 04:36:50|178043.7|177913.7|178043.1|177913.1|178044.1|177914.1|178043.1|177913.1|4
1734064620000|2024-12-13 04:37:00|178042.6|177912.6|178037.7|177907.7|178044.7|177914.7|178036.5|177906.5|6
1734064630000|2024-12-13 04:37:10|178038.1|177908.1|178041|177911|178042.5|177912.5|178034.3|177904.3|8
1734064650000|2024-12-13 04:37:30|178041.2|177911.2|178042.4|177912.4|178042.4|177912.4|178041.2|177911.2|2
1734064660000|2024-12-13 04:37:40|178044.6|177914.6|178044.6|177914.6|178044.6|177914.6|178044.6|177914.6|1
1734064670000|2024-12-13 04:37:50|178043.6|177913.6|178032.1|177902.1|178043.6|177913.6|178032.1|177902.1|5
1734064680000|2024-12-13 04:38:00|178031.7|177901.7|178013.8|177883.8|178035.3|177905.3|178013.8|177883.8|7
1734064690000|2024-12-13 04:38:10|178013.7|177883.7|178013.8|177883.8|178013.8|177883.8|178013.7|177883.7|2
1734064700000|2024-12-13 04:38:20|178013.7|177883.7|178014.1|177884.1|178014.1|177884.1|178013.7|177883.7|2
1734064710000|2024-12-13 04:38:30|178013.8|177883.8|178010.1|177880.1|178016.4|177886.4|178010.1|177880.1|5
1734064720000|2024-12-13 04:38:40|178008.2|177878.2|178008|177878|178008.2|177878.2|178008|177878|2
1734064730000|2024-12-13 04:38:50|178008.5|177878.5|178008.4|177878.4|178008.5|177878.5|178008.2|177878.2|4
1734064740000|2024-12-13 04:39:00|178008.2|177878.2|178016.2|177886.2|178020.8|177890.8|178008.2|177878.2|9
1734064750000|2024-12-13 04:39:10|178016.1|177886.1|178013.5|177883.5|178016.1|177886.1|178013.5|177883.5|6
1734064760000|2024-12-13 04:39:20|178014|177884|178013.4|177883.4|178014|177884|178013.2|177883.2|4
1734064770000|2024-12-13 04:39:30|178016.7|177886.7|178017.4|177887.4|178017.4|177887.4|178016.7|177886.7|2
1734064780000|2024-12-13 04:39:40|178016.8|177886.8|178019|177889|178019.5|177889.5|178016.7|177886.7|7
1734064790000|2024-12-13 04:39:50|178016.9|177886.9|178018.1|177888.1|178018.6|177888.6|178016.7|177886.7|5
1734064800000|2024-12-13 04:40:00|178017.1|177887.1|178014.2|177884.2|178018.4|177888.4|178014.2|177884.2|4
1734064820000|2024-12-13 04:40:20|178011.4|177881.4|178011.4|177881.4|178011.4|177881.4|178011.4|177881.4|1
1734064830000|2024-12-13 04:40:30|178011.5|177881.5|178022.4|177892.4|178023.9|177893.9|178011.4|177881.4|8
1734064840000|2024-12-13 04:40:40|178022.7|177892.7|178037.8|177907.8|178045.3|177915.3|178022.7|177892.7|5
1734064850000|2024-12-13 04:40:50|178038.2|177908.2|178037.9|177907.9|178038.2|177908.2|178037.9|177907.9|2
1734064860000|2024-12-13 04:41:00|178037.8|177907.8|178043.7|177913.7|178043.7|177913.7|178037.8|177907.8|5
1734064870000|2024-12-13 04:41:10|178043.9|177913.9|178044.1|177914.1|178044.1|177914.1|178043.7|177913.7|6
1734064880000|2024-12-13 04:41:20|178043.9|177913.9|178043.8|177913.8|178043.9|177913.9|178043.8|177913.8|2
1734064890000|2024-12-13 04:41:30|178041.3|177911.3|178041.3|177911.3|178041.3|177911.3|178041.3|177911.3|1
1734064910000|2024-12-13 04:41:50|178041|177911|178041.1|177911.1|178041.4|177911.4|178041|177911|3
1734064920000|2024-12-13 04:42:00|178039.9|177909.9|178039.9|177909.9|178039.9|177909.9|178039.9|177909.9|1
1734064930000|2024-12-13 04:42:10|178039.8|177909.8|178039.8|177909.8|178039.8|177909.8|178039.8|177909.8|1
1734064950000|2024-12-13 04:42:30|178041.1|177911.1|178041.1|177911.1|178041.1|177911.1|178041.1|177911.1|1
1734064960000|2024-12-13 04:42:40|178041.6|177911.6|178042|177912|178042.1|177912.1|178041.6|177911.6|4
1734064970000|2024-12-13 04:42:50|178042.2|177912.2|178040.6|177910.6|178042.2|177912.2|178040.6|177910.6|3
1734064980000|2024-12-13 04:43:00|178040.3|177910.3|178040|177910|178040.3|177910.3|178040|177910|2
1734065000000|2024-12-13 04:43:20|178039.9|177909.9|178041|177911|178041|177911|178039.9|177909.9|4
1734065010000|2024-12-13 04:43:30|178041.1|177911.1|178041|177911|178041.1|177911.1|178041|177911|2
1734065030000|2024-12-13 04:43:50|178039.9|177909.9|178041.8|177911.8|178041.8|177911.8|178039.9|177909.9|4
1734065040000|2024-12-13 04:44:00|178042|177912|178053.7|177923.7|178056.6|177926.6|178042|177912|8
1734065050000|2024-12-13 04:44:10|178054.9|177924.9|178054.8|177924.8|178054.9|177924.9|178054.8|177924.8|2
1734065060000|2024-12-13 04:44:20|178054.7|177924.7|178058.2|177928.2|178058.2|177928.2|178054.7|177924.7|4
1734065070000|2024-12-13 04:44:30|178061|177931|178057.6|177927.6|178061|177931|178056.4|177926.4|5
1734065080000|2024-12-13 04:44:40|178057.4|177927.4|178057.4|177927.4|178057.4|177927.4|178057.4|177927.4|1
1734065090000|2024-12-13 04:44:50|178057.6|177927.6|178054|177924|178057.6|177927.6|178054|177924|4
1734065100000|2024-12-13 04:45:00|178053.2|177923.2|178052.9|177922.9|178053.2|177923.2|178052.6|177922.6|6
1734065110000|2024-12-13 04:45:10|178053.2|177923.2|178053.1|177923.1|178053.2|177923.2|178052.7|177922.7|4
1734065120000|2024-12-13 04:45:20|178053.4|177923.4|178053.8|177923.8|178053.8|177923.8|178052.4|177922.4|3
1734065130000|2024-12-13 04:45:30|178052.9|177922.9|178053.8|177923.8|178053.8|177923.8|178052.9|177922.9|2
1734065140000|2024-12-13 04:45:40|178053.4|177923.4|178053.1|177923.1|178053.9|177923.9|178053.1|177923.1|4
1734065150000|2024-12-13 04:45:50|178053.2|177923.2|178051.7|177921.7|178053.2|177923.2|178051.2|177921.2|4
1734065160000|2024-12-13 04:46:00|178052.1|177922.1|178050.7|177920.7|178052.1|177922.1|178050.4|177920.4|5
1734065170000|2024-12-13 04:46:10|178051.1|177921.1|178046|177916|178051.1|177921.1|178045.1|177915.1|6
1734065180000|2024-12-13 04:46:20|178045.8|177915.8|178046.3|177916.3|178046.3|177916.3|178045.8|177915.8|4
1734065200000|2024-12-13 04:46:40|178046.8|177916.8|178047|177917|178048.9|177918.9|178046.6|177916.6|4
1734065210000|2024-12-13 04:46:50|178047.9|177917.9|178047|177917|178047.9|177917.9|178046.4|177916.4|6
1734065230000|2024-12-13 04:47:10|178047.3|177917.3|178048.9|177918.9|178048.9|177918.9|178047.1|177917.1|3
1734065240000|2024-12-13 04:47:20|178048.1|177918.1|178049.4|177919.4|178049.4|177919.4|178048.1|177918.1|3
1734065250000|2024-12-13 04:47:30|178048.9|177918.9|178049.2|177919.2|178049.2|177919.2|178048.9|177918.9|3
1734065260000|2024-12-13 04:47:40|178049|177919|178047.2|177917.2|178049|177919|178047.2|177917.2|4
1734065270000|2024-12-13 04:47:50|178045.7|177915.7|178047.4|177917.4|178048.8|177918.8|178045.7|177915.7|7
1734065280000|2024-12-13 04:48:00|178047.2|177917.2|178044.3|177914.3|178047.4|177917.4|178043.8|177913.8|6
1734065290000|2024-12-13 04:48:10|178044.2|177914.2|178036|177906|178044.2|177914.2|178036|177906|2
1734065300000|2024-12-13 04:48:20|178035.1|177905.1|178036.4|177906.4|178036.4|177906.4|178034.4|177904.4|5
1734065310000|2024-12-13 04:48:30|178037.7|177907.7|178039.8|177909.8|178039.8|177909.8|178037.5|177907.5|5
1734065320000|2024-12-13 04:48:40|178039.9|177909.9|178048.5|177918.5|178048.5|177918.5|178039.9|177909.9|3
1734065330000|2024-12-13 04:48:50|178048.6|177918.6|178048.5|177918.5|178048.6|177918.6|178048.5|177918.5|2
1734065350000|2024-12-13 04:49:10|178048.4|177918.4|178048.3|177918.3|178048.5|177918.5|178048.3|177918.3|6
1734065370000|2024-12-13 04:49:30|178048.4|177918.4|178048.3|177918.3|178048.4|177918.4|178048.2|177918.2|3
1734065380000|2024-12-13 04:49:40|178048.5|177918.5|178048.5|177918.5|178049|177919|178048.5|177918.5|3
1734065390000|2024-12-13 04:49:50|178050|177920|178049.8|177919.8|178050|177920|178048.2|177918.2|8
1734065400000|2024-12-13 04:50:00|178047.1|177917.1|178047|177917|178047.2|177917.2|178046.1|177916.1|5
1734065410000|2024-12-13 04:50:10|178048.5|177918.5|178050.4|177920.4|178051.1|177921.1|178048.4|177918.4|4
1734065420000|2024-12-13 04:50:20|178051.1|177921.1|178050.6|177920.6|178051.1|177921.1|178050.6|177920.6|2
1734065430000|2024-12-13 04:50:30|178048.7|177918.7|178048.7|177918.7|178048.7|177918.7|178048.7|177918.7|1
1734065440000|2024-12-13 04:50:40|178049|177919|178049.1|177919.1|178049.1|177919.1|178048.2|177918.2|3
1734065450000|2024-12-13 04:50:50|178047.7|177917.7|178048.9|177918.9|178049.2|177919.2|178047.7|177917.7|10
1734065460000|2024-12-13 04:51:00|178050.8|177920.8|178053.4|177923.4|178053.4|177923.4|178050.8|177920.8|2
1734065470000|2024-12-13 04:51:10|178053.1|177923.1|178057.8|177927.8|178057.8|177927.8|178053.1|177923.1|4
1734065480000|2024-12-13 04:51:20|178057.7|177927.7|178057.7|177927.7|178057.7|177927.7|178057.7|177927.7|1
1734065500000|2024-12-13 04:51:40|178055|177925|178054.9|177924.9|178055|177925|178054.9|177924.9|2
1734065520000|2024-12-13 04:52:00|178054.6|177924.6|178054.4|177924.4|178055.8|177925.8|178053.5|177923.5|9
1734065530000|2024-12-13 04:52:10|178053|177923|178053|177923|178053|177923|178052.7|177922.7|3
1734065540000|2024-12-13 04:52:20|178052.9|177922.9|178052.7|177922.7|178052.9|177922.9|178052.7|177922.7|2
1734065550000|2024-12-13 04:52:30|178052.6|177922.6|178051|177921|178053.2|177923.2|178051|177921|4
1734065560000|2024-12-13 04:52:40|178051.3|177921.3|178051.1|177921.1|178053.2|177923.2|178051.1|177921.1|6
1734065570000|2024-12-13 04:52:50|178051.6|177921.6|178046.2|177916.2|178051.6|177921.6|178042.4|177912.4|5
1734065580000|2024-12-13 04:53:00|178046.3|177916.3|178046.1|177916.1|178046.7|177916.7|178045.9|177915.9|5
1734065590000|2024-12-13 04:53:10|178046.4|177916.4|178045.6|177915.6|178046.4|177916.4|178045.6|177915.6|5
1734065600000|2024-12-13 04:53:20|178045.7|177915.7|178044.5|177914.5|178045.9|177915.9|178043.8|177913.8|7
1734065610000|2024-12-13 04:53:30|178044|177914|178044.2|177914.2|178044.5|177914.5|178044|177914|4
1734065620000|2024-12-13 04:53:40|178043.6|177913.6|178044.3|177914.3|178044.6|177914.6|178043.6|177913.6|5
1734065630000|2024-12-13 04:53:50|178043.7|177913.7|178044.2|177914.2|178044.7|177914.7|178043.7|177913.7|4
1734065640000|2024-12-13 04:54:00|178045.7|177915.7|178048.7|177918.7|178049.1|177919.1|178045.7|177915.7|5
1734065650000|2024-12-13 04:54:10|178048.8|177918.8|178048.8|177918.8|178048.9|177918.9|178048.7|177918.7|4
1734065660000|2024-12-13 04:54:20|178048.7|177918.7|178048.8|177918.8|178048.8|177918.8|178048.7|177918.7|2
1734065670000|2024-12-13 04:54:30|178046.4|177916.4|178049.6|177919.6|178049.6|177919.6|178046.4|177916.4|7
1734065680000|2024-12-13 04:54:40|178047.8|177917.8|178049.7|177919.7|178050.9|177920.9|178047.8|177917.8|6
1734065690000|2024-12-13 04:54:50|178049.2|177919.2|178052.7|177922.7|178052.7|177922.7|178049.2|177919.2|3
1734065700000|2024-12-13 04:55:00|178054.5|177924.5|178055.7|177925.7|178059|177929|178054.5|177924.5|6
1734065710000|2024-12-13 04:55:10|178055.6|177925.6|178057.3|177927.3|178057.4|177927.4|178055.6|177925.6|4
1734065720000|2024-12-13 04:55:20|178058.9|177928.9|178059|177929|178059|177929|178058.9|177928.9|2
1734065730000|2024-12-13 04:55:30|178055.6|177925.6|178054.6|177924.6|178056|177926|178054.6|177924.6|3
1734065740000|2024-12-13 04:55:40|178054.8|177924.8|178054.9|177924.9|178054.9|177924.9|178053.1|177923.1|4
1734065750000|2024-12-13 04:55:50|178054.7|177924.7|178050|177920|178054.7|177924.7|178050|177920|3
1734065760000|2024-12-13 04:56:00|178049.9|177919.9|178050.3|177920.3|178050.4|177920.4|178049.9|177919.9|3
1734065770000|2024-12-13 04:56:10|178049.2|177919.2|178049.3|177919.3|178049.8|177919.8|178049.2|177919.2|6
1734065780000|2024-12-13 04:56:20|178047.6|177917.6|178047.1|177917.1|178047.7|177917.7|178045.3|177915.3|5
1734065790000|2024-12-13 04:56:30|178048.3|177918.3|178047.1|177917.1|178048.3|177918.3|178047.1|177917.1|2
1734065800000|2024-12-13 04:56:40|178047.3|177917.3|178049.2|177919.2|178050.6|177920.6|178047.1|177917.1|5
1734065810000|2024-12-13 04:56:50|178049.4|177919.4|178050.2|177920.2|178050.2|177920.2|178049.4|177919.4|5
1734065820000|2024-12-13 04:57:00|178050.3|177920.3|178051.1|177921.1|178052.9|177922.9|178050.2|177920.2|7
1734065830000|2024-12-13 04:57:10|178050.7|177920.7|178050.7|177920.7|178050.7|177920.7|178050.7|177920.7|1
1734065840000|2024-12-13 04:57:20|178050.1|177920.1|178049.9|177919.9|178050.1|177920.1|178049.8|177919.8|3
1734065850000|2024-12-13 04:57:30|178052.3|177922.3|178054.3|177924.3|178057.9|177927.9|178052.3|177922.3|12
1734065860000|2024-12-13 04:57:40|178052.8|177922.8|178051.3|177921.3|178052.9|177922.9|178051.1|177921.1|7
1734065880000|2024-12-13 04:58:00|178050.9|177920.9|178052.1|177922.1|178052.1|177922.1|178050.6|177920.6|5
1734065890000|2024-12-13 04:58:10|178053.3|177923.3|178054.6|177924.6|178055.1|177925.1|178053.3|177923.3|5
1734065900000|2024-12-13 04:58:20|178055.4|177925.4|178054.6|177924.6|178055.4|177925.4|178054.6|177924.6|4
1734065910000|2024-12-13 04:58:30|178054.4|177924.4|178045|177915|178054.4|177924.4|178045|177915|5
1734065920000|2024-12-13 04:58:40|178044.9|177914.9|178045.2|177915.2|178045.2|177915.2|178044.9|177914.9|3
1734065930000|2024-12-13 04:58:50|178045|177915|178044.2|177914.2|178045.2|177915.2|178044.1|177914.1|7
1734065940000|2024-12-13 04:59:00|178044.3|177914.3|178045.6|177915.6|178045.6|177915.6|178044.3|177914.3|4
1734065970000|2024-12-13 04:59:30|178045.8|177915.8|178045.2|177915.2|178046.1|177916.1|178045.2|177915.2|8
1734065980000|2024-12-13 04:59:40|178044.1|177914.1|178045.2|177915.2|178045.5|177915.5|178044.1|177914.1|4
1734065990000|2024-12-13 04:59:50|178045.4|177915.4|178045.2|177915.2|178045.4|177915.4|178045.2|177915.2|3
1734066000000|2024-12-13 05:00:00|178046.2|177916.2|178046.6|177916.6|178046.6|177916.6|178042.1|177912.1|8
1734066010000|2024-12-13 05:00:10|178044.6|177914.6|178044.6|177914.6|178045.6|177915.6|178044.6|177914.6|3
1734066020000|2024-12-13 05:00:20|178043.9|177913.9|178045.5|177915.5|178045.5|177915.5|178043.9|177913.9|6
1734066030000|2024-12-13 05:00:30|178004.8|177874.8|178008.2|177878.2|178008.7|177878.7|178004.6|177874.6|7
1734066040000|2024-12-13 05:00:40|178011.4|177881.4|178017.5|177887.5|178020.7|177890.7|178011.4|177881.4|9
1734066050000|2024-12-13 05:00:50|178017.4|177887.4|178020.3|177890.3|178020.5|177890.5|178017.3|177887.3|6
1734066060000|2024-12-13 05:01:00|178020.5|177890.5|178021|177891|178021|177891|178020.3|177890.3|6
1734066070000|2024-12-13 05:01:10|178018.1|177888.1|178022.2|177892.2|178022.2|177892.2|178018.1|177888.1|4
1734066080000|2024-12-13 05:01:20|178021.9|177891.9|178016.7|177886.7|178022.1|177892.1|178015.3|177885.3|8
1734066090000|2024-12-13 05:01:30|178019.1|177889.1|178066.7|177936.7|178066.7|177936.7|178019.1|177889.1|4
1734066100000|2024-12-13 05:01:40|178064.4|177934.4|178062|177932|178065.8|177935.8|178059.8|177929.8|18
1734066110000|2024-12-13 05:01:50|178062.1|177932.1|178058.4|177928.4|178066.3|177936.3|178057.4|177927.4|12
1734066120000|2024-12-13 05:02:00|178058.3|177928.3|178061.2|177931.2|178064.8|177934.8|178057.1|177927.1|16
1734066130000|2024-12-13 05:02:10|178060.8|177930.8|178053.3|177923.3|178063.9|177933.9|178053.3|177923.3|10
1734066140000|2024-12-13 05:02:20|178053.6|177923.6|178055.2|177925.2|178059.6|177929.6|178053.6|177923.6|14
1734066150000|2024-12-13 05:02:30|178053.9|177923.9|178015.1|177885.1|178053.9|177923.9|178011.8|177881.8|10
1734066160000|2024-12-13 05:02:40|178014|177884|178017.2|177887.2|178017.2|177887.2|178014|177884|6
1734066170000|2024-12-13 05:02:50|178017.4|177887.4|178018.8|177888.8|178019.3|177889.3|178016.6|177886.6|9
1734066180000|2024-12-13 05:03:00|178016.2|177886.2|178017.8|177887.8|178017.8|177887.8|178007.3|177877.3|6
1734066190000|2024-12-13 05:03:10|178018.5|177888.5|178018.3|177888.3|178018.5|177888.5|178018.3|177888.3|2
1734066200000|2024-12-13 05:03:20|178018.4|177888.4|178015.1|177885.1|178018.4|177888.4|178015.1|177885.1|5
1734066210000|2024-12-13 05:03:30|178015.3|177885.3|178019.9|177889.9|178019.9|177889.9|178015.3|177885.3|3
1734066220000|2024-12-13 05:03:40|178017.6|177887.6|178010.6|177880.6|178020.5|177890.5|178010.6|177880.6|11
1734066230000|2024-12-13 05:03:50|178012.1|177882.1|178012.1|177882.1|178012.1|177882.1|178012.1|177882.1|1
1734066240000|2024-12-13 05:04:00|178015.3|177885.3|178016.1|177886.1|178018.6|177888.6|178008.5|177878.5|6
1734066250000|2024-12-13 05:04:10|178015.2|177885.2|178016.8|177886.8|178016.8|177886.8|178014.8|177884.8|4
1734066260000|2024-12-13 05:04:20|178017.2|177887.2|178010.5|177880.5|178017.2|177887.2|178007.3|177877.3|29
1734066270000|2024-12-13 05:04:30|178010.8|177880.8|178010.8|177880.8|178010.8|177880.8|178010.8|177880.8|1
1734066280000|2024-12-13 05:04:40|178010.9|177880.9|178019.8|177889.8|178019.8|177889.8|178010.8|177880.8|5
1734066290000|2024-12-13 05:04:50|178017|177887|178019.4|177889.4|178019.4|177889.4|178017|177887|2
1734066300000|2024-12-13 05:05:00|178019.3|177889.3|178020.4|177890.4|178020.4|177890.4|178016.9|177886.9|7
1734066310000|2024-12-13 05:05:10|178019.9|177889.9|178017.9|177887.9|178019.9|177889.9|178017.6|177887.6|3
1734066320000|2024-12-13 05:05:20|178023.8|177893.8|178018.5|177888.5|178023.8|177893.8|178018.5|177888.5|2
1734066330000|2024-12-13 05:05:30|178019|177889|178019.1|177889.1|178019.1|177889.1|178019|177889|2
1734066340000|2024-12-13 05:05:40|178021.6|177891.6|178048.4|177918.4|178049|177919|178021.6|177891.6|11
1734066350000|2024-12-13 05:05:50|178046.2|177916.2|178032.6|177902.6|178046.2|177916.2|178000.8|177894.8|7
1734066360000|2024-12-13 05:06:00|178033.7|177903.7|178023.1|177893.1|178033.7|177903.7|178022.9|177892.9|9
1734066370000|2024-12-13 05:06:10|178023|177893|178023.3|177893.3|178026.9|177896.9|178023|177893|5
1734066380000|2024-12-13 05:06:20|178023.2|177893.2|178023.2|177893.2|178023.2|177893.2|178023.2|177893.2|1
1734066390000|2024-12-13 05:06:30|178022.9|177892.9|178022.9|177892.9|178023|177893|178022.9|177892.9|3
1734066400000|2024-12-13 05:06:40|178020.2|177890.2|178018.4|177888.4|178023.1|177893.1|178018.3|177888.3|8
1734066410000|2024-12-13 05:06:50|178021.7|177891.7|178019.3|177889.3|178021.7|177891.7|178019.3|177889.3|7
1734066420000|2024-12-13 05:07:00|178019.7|177889.7|178023.1|177893.1|178025.5|177895.5|178019.7|177889.7|3
1734066450000|2024-12-13 05:07:30|178023.2|177893.2|178034|177904|178045.2|177915.2|178023.1|177893.1|9
1734066460000|2024-12-13 05:07:40|178033.1|177903.1|178033.4|177903.4|178033.7|177903.7|178030.9|177900.9|6
1734066470000|2024-12-13 05:07:50|178033.8|177903.8|178036.4|177906.4|178039.2|177909.2|178033.1|177903.1|10
1734066480000|2024-12-13 05:08:00|178040.1|177910.1|178036.6|177906.6|178041|177911|178032.1|177902.1|22
1734066490000|2024-12-13 05:08:10|178032.1|177902.1|178041.4|177911.4|178042.7|177912.7|178031.2|177901.2|13
1734066500000|2024-12-13 05:08:20|178038.4|177908.4|178026.6|177896.6|178038.4|177908.4|178023.3|177893.3|7
1734066510000|2024-12-13 05:08:30|178026.7|177896.7|178044|177914|178044|177914|178026.7|177896.7|8
1734066520000|2024-12-13 05:08:40|178038.6|177908.6|178040.6|177910.6|178040.7|177910.7|178038.6|177908.6|6
1734066530000|2024-12-13 05:08:50|178040.2|177910.2|178039.7|177909.7|178046.2|177916.2|178039.6|177909.6|6
1734066540000|2024-12-13 05:09:00|178045.9|177915.9|178043.8|177913.8|178047.8|177917.8|178041.1|177911.1|10
1734066550000|2024-12-13 05:09:10|178044|177914|178043.1|177913.1|178052.2|177922.2|178043.1|177913.1|7
1734066560000|2024-12-13 05:09:20|178043.2|177913.2|178022.1|177892.1|178043.2|177913.2|178022|177892|7
1734066570000|2024-12-13 05:09:30|178021.9|177891.9|178032.7|177902.7|178032.7|177902.7|178021.9|177891.9|6
1734066580000|2024-12-13 05:09:40|178032.6|177902.6|178035|177905|178036.4|177906.4|178032.6|177902.6|9
1734066590000|2024-12-13 05:09:50|178034.8|177904.8|178034.8|177904.8|178034.8|177904.8|178034.8|177904.8|1
1734066600000|2024-12-13 05:10:00|178036.2|177906.2|178027.5|177897.5|178044|177914|178027.4|177897.4|10
1734066610000|2024-12-13 05:10:10|178028.6|177898.6|178042|177912|178042|177912|178028.6|177898.6|5
1734066620000|2024-12-13 05:10:20|178040.2|177910.2|178040.8|177910.8|178040.8|177910.8|178039.2|177909.2|10
1734066630000|2024-12-13 05:10:30|178042.1|177912.1|178041.7|177911.7|178042.8|177912.8|178041.5|177911.5|6
1734066640000|2024-12-13 05:10:40|178042|177912|178042.2|177912.2|178042.2|177912.2|178040.5|177910.5|5
1734066650000|2024-12-13 05:10:50|178045.1|177915.1|178042.6|177912.6|178045.1|177915.1|178042.3|177912.3|5
1734066660000|2024-12-13 05:11:00|178043.5|177913.5|178050.1|177920.1|178050.1|177920.1|178043.1|177913.1|5
1734066670000|2024-12-13 05:11:10|178051.2|177921.2|178055.2|177925.2|178056.1|177926.1|178051.2|177921.2|6
1734066680000|2024-12-13 05:11:20|178054.7|177924.7|178053|177923|178055.5|177925.5|178053|177923|8
1734066690000|2024-12-13 05:11:30|178053.1|177923.1|178048.4|177918.4|178053.1|177923.1|178048.4|177918.4|5
1734066700000|2024-12-13 05:11:40|178048.2|177918.2|178047.6|177917.6|178048.4|177918.4|178047.6|177917.6|3
1734066710000|2024-12-13 05:11:50|178049.2|177919.2|178049.2|177919.2|178049.2|177919.2|178049.2|177919.2|1
1734066720000|2024-12-13 05:12:00|178050|177920|178135.3|178005.3|178139|178029|178049.8|177919.8|10
1734066730000|2024-12-13 05:12:10|178135.4|178005.4|178137.2|178007.2|178137.5|178007.5|178135.4|178005.4|3
1734066740000|2024-12-13 05:12:20|178136.9|178006.9|178134.6|178004.6|178136.9|178006.9|178133.3|178003.3|9
1734066750000|2024-12-13 05:12:30|178134.4|178004.4|178132.8|178002.8|178134.6|178004.6|178132.5|178002.5|7
1734066760000|2024-12-13 05:12:40|178132.6|178002.6|178132.2|178002.2|178132.8|178002.8|178132.1|178002.1|9
1734066770000|2024-12-13 05:12:50|178131.4|178001.4|178131.4|178001.4|178131.7|178001.7|178131.4|178001.4|5
1734066780000|2024-12-13 05:13:00|178131.9|178001.9|178135.9|178005.9|178135.9|178005.9|178131.7|178001.7|13
1734066790000|2024-12-13 05:13:10|178137.3|178007.3|178129.3|177999.3|178137.4|178007.4|178129.3|177999.3|12
1734066800000|2024-12-13 05:13:20|178130.6|178000.6|178131.5|178001.5|178131.5|178001.5|178125.8|177995.8|6
1734066810000|2024-12-13 05:13:30|178130.7|178000.7|178129.5|177999.5|178131.7|178001.7|178129.5|177999.5|7
1734066820000|2024-12-13 05:13:40|178129.6|177999.6|178129.1|177999.1|178130.4|178000.4|178128.8|177998.8|7
1734066830000|2024-12-13 05:13:50|178129.2|177999.2|178129.8|177999.8|178131|178001|178129.2|177999.2|6
1734066840000|2024-12-13 05:14:00|178129|177999|178129.4|177999.4|178129.6|177999.6|178127.6|177997.6|8
1734066850000|2024-12-13 05:14:10|178130.6|178000.6|178130.5|178000.5|178130.6|178000.6|178129.5|177999.5|8
1734066860000|2024-12-13 05:14:20|178130.6|178000.6|178127.8|177997.8|178130.6|178000.6|178127.8|177997.8|5
1734066870000|2024-12-13 05:14:30|178129.3|177999.3|178130.8|178000.8|178131.8|178001.8|178129.3|177999.3|4
1734066880000|2024-12-13 05:14:40|178130.4|178000.4|178130.5|178000.5|178130.8|178000.8|178128|177998|5
1734066890000|2024-12-13 05:14:50|178131.1|178001.1|178127.4|177997.4|178131.1|178001.1|178127.3|177997.3|9
1734066900000|2024-12-13 05:15:00|178129.7|177999.7|178130.4|178000.4|178132.9|178002.9|178127.6|177997.6|19
1734066910000|2024-12-13 05:15:10|178127.6|177997.6|178127.3|177997.3|178131.6|178001.6|178126|177996|14
1734066920000|2024-12-13 05:15:20|178130.9|178000.9|178135.1|178005.1|178135.1|178005.1|178130.9|178000.9|8
1734066930000|2024-12-13 05:15:30|178135|178005|178134.4|178004.4|178135.7|178005.7|178131.7|178001.7|8
1734066940000|2024-12-13 05:15:40|178131.6|178001.6|178131.5|178001.5|178134.4|178004.4|178130.9|178000.9|8
1734066950000|2024-12-13 05:15:50|178134.4|178004.4|178135.8|178005.8|178136.1|178006.1|178133.6|178003.6|10
1734066960000|2024-12-13 05:16:00|178136.6|178006.6|178134.7|178004.7|178139|178009|178134.6|178004.6|10
1734066970000|2024-12-13 05:16:10|178134.4|178004.4|178135.3|178005.3|178136.7|178006.7|178134.4|178004.4|5
1734066980000|2024-12-13 05:16:20|178133.3|178003.3|178134.6|178004.6|178134.6|178004.6|178130.9|178000.9|8
1734066990000|2024-12-13 05:16:30|178133.5|178003.5|178134.2|178004.2|178137.1|178007.1|178132.3|178002.3|11
1734067000000|2024-12-13 05:16:40|178134.4|178004.4|178159.5|178029.5|178162.4|178032.4|178134.2|178004.2|6
1734067010000|2024-12-13 05:16:50|178159.7|178029.7|178159.5|178029.5|178160.9|178030.9|178159.4|178029.4|6
1734067020000|2024-12-13 05:17:00|178159.4|178029.4|178159.8|178029.8|178161.5|178031.5|178159.1|178029.1|9
1734067030000|2024-12-13 05:17:10|178159.6|178029.6|178142.2|178012.2|178159.6|178029.6|178141|178011|14
1734067040000|2024-12-13 05:17:20|178144.2|178014.2|178141.4|178011.4|178144.2|178014.2|178135.3|178005.3|14
1734067050000|2024-12-13 05:17:30|178139.4|178009.4|178129.8|177999.8|178139.6|178009.6|178126.3|177996.3|16
1734067060000|2024-12-13 05:17:40|178133.1|178003.1|178134.4|178004.4|178135|178005|178128.9|177998.9|13
1734067070000|2024-12-13 05:17:50|178132.1|178002.1|178132.9|178002.9|178133.8|178003.8|178132.1|178002.1|5
1734067080000|2024-12-13 05:18:00|178131.6|178001.6|178133|178003|178133|178003|178131.6|178001.6|4
1734067090000|2024-12-13 05:18:10|178132.5|178002.5|178134|178004|178134.3|178004.3|178132.5|178002.5|5
1734067100000|2024-12-13 05:18:20|178131.2|178001.2|178129.4|177999.4|178132.9|178002.9|178129.2|177999.2|8
1734067110000|2024-12-13 05:18:30|178128.2|177998.2|178127.6|177997.6|178128.4|177998.4|178127.6|177997.6|7
1734067120000|2024-12-13 05:18:40|178128.1|177998.1|178125.7|177995.7|178128.8|177998.8|178125.7|177995.7|6
1734067130000|2024-12-13 05:18:50|178125.5|177995.5|178128.8|177998.8|178130.8|178000.8|178125.5|177995.5|12
1734067140000|2024-12-13 05:19:00|178124.1|177994.1|178129.2|177999.2|178129.2|177999.2|178120.5|177990.5|9
1734067150000|2024-12-13 05:19:10|178130.1|178000.1|178129.5|177999.5|178135.7|178005.7|178129.5|177999.5|11
1734067160000|2024-12-13 05:19:20|178133.1|178003.1|178133.3|178003.3|178133.3|178003.3|178127.6|177997.6|8
1734067170000|2024-12-13 05:19:30|178133.9|178003.9|178134.9|178004.9|178135|178005|178130.4|178000.4|9
1734067180000|2024-12-13 05:19:40|178135|178005|178144.4|178014.4|178144.6|178014.6|178129.8|177999.8|10
1734067190000|2024-12-13 05:19:50|178144.5|178014.5|178144.6|178014.6|178144.7|178014.7|178144.5|178014.5|6
1734067200000|2024-12-13 05:20:00|178144.8|178014.8|178144.4|178014.4|178144.8|178014.8|178144.4|178014.4|5
1734067210000|2024-12-13 05:20:10|178144.6|178014.6|178147.2|178017.2|178147.5|178017.5|178144.6|178014.6|4
1734067220000|2024-12-13 05:20:20|178148.3|178018.3|178170.6|178040.6|178170.6|178040.6|178148.3|178018.3|8
1734067230000|2024-12-13 05:20:30|178169.3|178039.3|178166.6|178036.6|178169.3|178039.3|178166.4|178036.4|6
1734067240000|2024-12-13 05:20:40|178165.1|178035.1|178165.1|178035.1|178165.1|178035.1|178165|178035|3
1734067250000|2024-12-13 05:20:50|178164.7|178034.7|178168.8|178038.8|178169.8|178039.8|178164.7|178034.7|6
1734067260000|2024-12-13 05:21:00|178169.8|178039.8|178170.8|178040.8|178170.8|178040.8|178168.5|178038.5|7
1734067270000|2024-12-13 05:21:10|178170.5|178040.5|178163.9|178033.9|178170.6|178040.6|178163.9|178033.9|5
1734067280000|2024-12-13 05:21:20|178164.7|178034.7|178163.4|178033.4|178164.7|178034.7|178163.4|178033.4|3
1734067290000|2024-12-13 05:21:30|178164.9|178034.9|178167.2|178037.2|178167.2|178037.2|178164.9|178034.9|3
1734067300000|2024-12-13 05:21:40|178167.4|178037.4|178166.2|178036.2|178167.4|178037.4|178166.2|178036.2|3
1734067320000|2024-12-13 05:22:00|178166.3|178036.3|178164.5|178034.5|178166.3|178036.3|178164.5|178034.5|4
1734067330000|2024-12-13 05:22:10|178164.7|178034.7|178156.7|178026.7|178164.7|178034.7|178156.4|178026.4|8
1734067340000|2024-12-13 05:22:20|178157.1|178027.1|178158.6|178028.6|178158.6|178028.6|178157.1|178027.1|7
1734067350000|2024-12-13 05:22:30|178158.2|178028.2|178156.7|178026.7|178158.4|178028.4|178156.7|178026.7|8
1734067360000|2024-12-13 05:22:40|178158.4|178028.4|178160.3|178030.3|178160.5|178030.5|178156.5|178026.5|10
1734067370000|2024-12-13 05:22:50|178160|178030|178136.3|178006.3|178160|178030|178121|177991|12
1734067380000|2024-12-13 05:23:00|178138.6|178008.6|178132.9|178002.9|178138.6|178008.6|178132.9|178002.9|4
1734067390000|2024-12-13 05:23:10|178133|178003|178132.9|178002.9|178133|178003|178119.5|177989.5|13
1734067400000|2024-12-13 05:23:20|178129.5|177999.5|178132.4|178002.4|178135.7|178005.7|178116.2|177986.2|21
1734067410000|2024-12-13 05:23:30|178133.3|178003.3|178135.9|178005.9|178136.6|178006.6|178117.1|177987.1|15
1734067420000|2024-12-13 05:23:40|178135.8|178005.8|178135.9|178005.9|178136.1|178006.1|178135.4|178005.4|6
1734067430000|2024-12-13 05:23:50|178139.2|178009.2|178115.5|177985.5|178139.9|178009.9|178115.3|177985.3|8
1734067440000|2024-12-13 05:24:00|178120.2|177990.2|178118.6|177988.6|178131.9|178001.9|178115.5|177985.5|19
1734067450000|2024-12-13 05:24:10|178116.5|177986.5|178125.7|177995.7|178125.7|177995.7|178109.6|177979.6|12
1734067460000|2024-12-13 05:24:20|178126.5|177996.5|178124.2|177994.2|178127.8|177997.8|178121.6|177991.6|17
1734067470000|2024-12-13 05:24:30|178126.1|177996.1|178124.3|177994.3|178126.3|177996.3|178123.8|177993.8|8
1734067480000|2024-12-13 05:24:40|178124.1|177994.1|178124.2|177994.2|178124.5|177994.5|178123.9|177993.9|4
1734067490000|2024-12-13 05:24:50|178124.3|177994.3|178124.3|177994.3|178124.3|177994.3|178124.1|177994.1|3
1734067500000|2024-12-13 05:25:00|178124.7|177994.7|178130|178000|178131|178001|178124.7|177994.7|8
1734067510000|2024-12-13 05:25:10|178129.8|177999.8|178129|177999|178129.8|177999.8|178129|177999|2
1734067520000|2024-12-13 05:25:20|178129.7|177999.7|178129.7|177999.7|178129.7|177999.7|178129.7|177999.7|1
1734067530000|2024-12-13 05:25:30|178128.9|177998.9|178133.7|178003.7|178133.7|178003.7|178125.7|177995.7|11
1734067540000|2024-12-13 05:25:40|178132.3|178002.3|178128.6|177998.6|178133.7|178003.7|178128.6|177998.6|4
1734067550000|2024-12-13 05:25:50|178126.9|177996.9|178130.4|178000.4|178130.4|178000.4|178122.2|177992.2|14
1734067560000|2024-12-13 05:26:00|178129.9|177999.9|178127.5|177997.5|178130.7|178000.7|178127.3|177997.3|9
1734067570000|2024-12-13 05:26:10|178128|177998|178129.2|177999.2|178131.4|178001.4|178126.5|177996.5|13
1734067580000|2024-12-13 05:26:20|178130.1|178000.1|178136.7|178006.7|178137.1|178007.1|178125.2|177995.2|12
1734067590000|2024-12-13 05:26:30|178134.7|178004.7|178134.2|178004.2|178134.7|178004.7|178134.2|178004.2|2
1734067600000|2024-12-13 05:26:40|178133.9|178003.9|178127.6|177997.6|178133.9|178003.9|178125.9|177995.9|14
1734067610000|2024-12-13 05:26:50|178127.1|177997.1|178126.2|177996.2|178127.4|177997.4|178124.7|177994.7|9
1734067620000|2024-12-13 05:27:00|178128.4|177998.4|178066.4|177976.4|178128.4|177998.4|178066.3|177962|14
1734067630000|2024-12-13 05:27:10|178066.3|177976.3|178066.4|177976.4|178066.5|177976.5|178066.3|177976.3|4
1734067640000|2024-12-13 05:27:20|178066.5|177976.5|178070|177980|178071.5|177981.5|178066.3|177976.3|7
1734067650000|2024-12-13 05:27:30|178070.1|177980.1|178070.1|177980.1|178070.1|177980.1|178070.1|177980.1|1
1734067660000|2024-12-13 05:27:40|178070.4|177980.4|178068.3|177978.3|178070.4|177980.4|178068.3|177978.3|4
1734067670000|2024-12-13 05:27:50|178068.4|177978.4|178068.3|177978.3|178068.4|177978.4|178068.3|177978.3|2
1734067680000|2024-12-13 05:28:00|178068.8|177978.8|178058.3|177968.3|178072.4|177982.4|178056.7|177966.7|18
1734067690000|2024-12-13 05:28:10|178062.2|177972.2|178058.1|177968.1|178064.2|177974.2|178058.1|177968.1|17
1734067700000|2024-12-13 05:28:20|178058.6|177968.6|178058.7|177968.7|178061.4|177971.4|178055.9|177965.9|15
1734067710000|2024-12-13 05:28:30|178058.4|177968.4|178060.9|177970.9|178061.5|177971.5|178058.3|177968.3|6
1734067720000|2024-12-13 05:28:40|178062.2|177972.2|178063.9|177973.9|178063.9|177973.9|178062.1|177972.1|3
1734067730000|2024-12-13 05:28:50|178063.8|177973.8|178063.9|177973.9|178064|177974|178063.8|177973.8|4
1734067740000|2024-12-13 05:29:00|178063.3|177973.3|178063.4|177973.4|178074|177984|178063.3|177973.3|12
1734067750000|2024-12-13 05:29:10|178066.1|177976.1|178085.5|177955.5|178085.5|177978.5|178062.9|177955.3|10
1734067760000|2024-12-13 05:29:20|178085.6|177955.6|178083.1|177953.1|178085.7|177955.7|178083.1|177953.1|5
1734067770000|2024-12-13 05:29:30|178083|177953|178092.5|177962.5|178092.5|177962.5|178082.9|177952.9|11
1734067780000|2024-12-13 05:29:40|178089.3|177959.3|178089.7|177959.7|178092.8|177962.8|178088.7|177958.7|10
1734067790000|2024-12-13 05:29:50|178089.9|177959.9|178114.8|177984.8|178114.8|177984.8|178085.8|177955.8|11
1734067800000|2024-12-13 05:30:00|178127.9|177997.9|178129.5|177999.5|178131.2|178001.2|178127.9|177997.9|12
1734067810000|2024-12-13 05:30:10|178129.2|177999.2|178127.4|177997.4|178129.4|177999.4|178127.4|177997.4|9
1734067820000|2024-12-13 05:30:20|178127.1|177997.1|178130|178000|178130|178000|178127.1|177997.1|8
1734067830000|2024-12-13 05:30:30|178129.6|177999.6|178123.1|177993.1|178132.1|178002.1|178123.1|177993.1|11
1734067840000|2024-12-13 05:30:40|178124.1|177994.1|178128.8|177998.8|178128.8|177998.8|178124.1|177994.1|6
1734067850000|2024-12-13 05:30:50|178129.3|177999.3|178129.8|177999.8|178131.2|178001.2|178129.2|177999.2|4
1734067860000|2024-12-13 05:31:00|178128.1|177998.1|178127.6|177997.6|178129.3|177999.3|178127.6|177997.6|3
1734067870000|2024-12-13 05:31:10|178127.9|177997.9|178102.5|177972.5|178127.9|177997.9|178099.6|177969.6|13
1734067880000|2024-12-13 05:31:20|178100.7|177970.7|178104.7|177974.7|178106.8|177976.8|178098.8|177968.8|21
1734067890000|2024-12-13 05:31:30|178104.1|177974.1|178095.5|177965.5|178104.1|177974.1|178093.5|177963.5|12
1734067900000|2024-12-13 05:31:40|178091.5|177961.5|178093.8|177963.8|178095.2|177965.2|178090.4|177960.4|6
1734067910000|2024-12-13 05:31:50|178092|177962|178084.7|177954.7|178094.4|177964.4|178083.5|177953.5|10
1734067920000|2024-12-13 05:32:00|178083.7|177953.7|178087.2|177957.2|178087.2|177957.2|178081.5|177951.5|8
1734067930000|2024-12-13 05:32:10|178086.8|177956.8|178089.9|177959.9|178094.1|177964.1|178086.8|177956.8|13
1734067940000|2024-12-13 05:32:20|178088.5|177958.5|178086.6|177956.6|178094.9|177964.9|178086.6|177956.6|15
1734067950000|2024-12-13 05:32:30|178086.4|177956.4|178084.8|177954.8|178086.9|177956.9|178084.3|177954.3|5
1734067960000|2024-12-13 05:32:40|178085.5|177955.5|178085.1|177955.1|178087.2|177957.2|178084.8|177954.8|9
1734067970000|2024-12-13 05:32:50|178084.9|177954.9|178089.2|177959.2|178095.2|177965.2|178084.9|177954.9|4
1734067980000|2024-12-13 05:33:00|178089.4|177959.4|178057.1|177967.1|178089.4|177970.2|178056.6|177946.1|14
1734067990000|2024-12-13 05:33:10|178057.3|177967.3|178058.9|177968.9|178060.7|177970.7|178056.6|177966.6|13
1734068000000|2024-12-13 05:33:20|178060|177970|178062.7|177972.7|178062.9|177972.9|178059.6|177969.6|10
1734068010000|2024-12-13 05:33:30|178062.8|177972.8|178059|177969|178062.8|177972.8|178058.4|177968.4|5
1734068020000|2024-12-13 05:33:40|178056.7|177966.7|178053.7|177963.7|178056.7|177966.7|178049.6|177959.6|7
1734068030000|2024-12-13 05:33:50|178053.2|177963.2|178057|177967|178057.3|177967.3|178053.2|177963.2|9
1734068040000|2024-12-13 05:34:00|178046|177916|178053.3|177923.3|178055.2|177925.2|178046|177916|20
1734068050000|2024-12-13 05:34:10|178053.8|177923.8|178052.5|177922.5|178058.6|177928.6|178051.6|177921.6|27
1734068060000|2024-12-13 05:34:20|178055.6|177925.6|178049.6|177919.6|178058.7|177928.7|178049|177919|14
1734068070000|2024-12-13 05:34:30|178049.5|177919.5|178046.8|177916.8|178049.6|177919.6|178045.7|177915.7|8
1734068080000|2024-12-13 05:34:40|178049.1|177919.1|178051.9|177921.9|178051.9|177921.9|178047.3|177917.3|15
1734068090000|2024-12-13 05:34:50|178052.6|177922.6|178055|177925|178055.3|177925.3|178050.6|177920.6|10
1734068100000|2024-12-13 05:35:00|178058.4|177928.4|178061.5|177931.5|178061.8|177931.8|178055.8|177925.8|7
1734068110000|2024-12-13 05:35:10|178061.1|177931.1|178081|177951|178083.6|177953.6|178061.1|177931.1|9
1734068120000|2024-12-13 05:35:20|178081.4|177951.4|178081.3|177951.3|178081.4|177951.4|178081.3|177951.3|2
1734068130000|2024-12-13 05:35:30|178081|177951|178080|177950|178082|177952|178079.9|177949.9|7
1734068140000|2024-12-13 05:35:40|178079.6|177949.6|178069.5|177939.5|178079.6|177949.6|178069.3|177939.3|24
1734068150000|2024-12-13 05:35:50|178071.8|177941.8|178069.9|177939.9|178073.4|177943.4|178069.3|177939.3|14
1734068160000|2024-12-13 05:36:00|178065.1|177935.1|178069|177939|178069.5|177939.5|178065.1|177935.1|13
1734068170000|2024-12-13 05:36:10|178067.8|177937.8|178069.7|177939.7|178069.7|177939.7|178067.8|177937.8|7
1734068180000|2024-12-13 05:36:20|178070.6|177940.6|178070.6|177940.6|178070.6|177940.6|178070.6|177940.6|1
1734068190000|2024-12-13 05:36:30|178070.4|177940.4|178050.8|177920.8|178070.4|177940.4|178041|177911|11
1734068200000|2024-12-13 05:36:40|178051.5|177921.5|178048.5|177918.5|178052.6|177922.6|178048.5|177918.5|19
1734068210000|2024-12-13 05:36:50|178050.5|177920.5|178051.9|177921.9|178054|177924|178048.5|177918.5|12
1734068220000|2024-12-13 05:37:00|178052.3|177922.3|178049.8|177919.8|178052.4|177922.4|178049.3|177919.3|11
1734068230000|2024-12-13 05:37:10|178049.5|177919.5|178047.7|177917.7|178049.8|177919.8|178041.5|177911.5|15
1734068240000|2024-12-13 05:37:20|178049.3|177919.3|178050.8|177920.8|178053.6|177923.6|178048.4|177918.4|11
1734068250000|2024-12-13 05:37:30|178050.3|177920.3|178049.3|177919.3|178050.4|177920.4|178049.3|177919.3|3
1734068260000|2024-12-13 05:37:40|178051|177921|178052|177922|178053.4|177923.4|178050.3|177920.3|5
1734068270000|2024-12-13 05:37:50|178051.4|177921.4|178052.1|177922.1|178052.1|177922.1|178049.3|177919.3|11
1734068280000|2024-12-13 05:38:00|178051.3|177921.3|178048.7|177918.7|178051.3|177921.3|178048.7|177918.7|14
1734068290000|2024-12-13 05:38:10|178047.1|177917.1|178044.3|177914.3|178050.1|177920.1|178044.3|177914.3|8
1734068300000|2024-12-13 05:38:20|178046|177916|178040.8|177910.8|178046|177916|178040.3|177910.3|8
1734068310000|2024-12-13 05:38:30|178040.7|177910.7|178041.1|177911.1|178041.1|177911.1|178039.6|177909.6|4
1734068320000|2024-12-13 05:38:40|178041.3|177911.3|178039.8|177909.8|178041.3|177911.3|178039.8|177909.8|5
1734068330000|2024-12-13 05:38:50|178039.2|177909.2|178038.6|177908.6|178040.7|177910.7|178033.9|177903.9|13
1734068340000|2024-12-13 05:39:00|178038.7|177908.7|178047.4|177917.4|178047.4|177917.4|178033.1|177903.1|7
1734068350000|2024-12-13 05:39:10|178047.8|177917.8|178040.7|177910.7|178047.8|177917.8|178040.7|177910.7|15
1734068360000|2024-12-13 05:39:20|178040.8|177910.8|178047.1|177917.1|178048|177918|178040.8|177910.8|16
1734068370000|2024-12-13 05:39:30|178047.4|177917.4|178043.7|177913.7|178048.8|177918.8|178043.3|177913.3|14
1734068380000|2024-12-13 05:39:40|178043.6|177913.6|178043.4|177913.4|178043.6|177913.6|178025.8|177895.8|15
1734068390000|2024-12-13 05:39:50|178043.8|177913.8|178020.7|177890.7|178044|177914|178020.7|177890.7|7
1734068400000|2024-12-13 05:40:00|178018.7|177888.7|178013.9|177883.9|178018.7|177888.7|178009.8|177879.8|13
1734068410000|2024-12-13 05:40:10|178011.7|177881.7|177992|177902|178011.9|177902.4|177985.7|177881.7|10
1734068420000|2024-12-13 05:40:20|177989.9|177899.9|177989|177899|177994|177904|177983.6|177893.6|11
1734068430000|2024-12-13 05:40:30|177988.8|177898.8|177987.7|177897.7|177988.8|177898.8|177987.7|177897.7|4
1734068440000|2024-12-13 05:40:40|177987.8|177897.8|177994.4|177904.4|177994.4|177904.4|177987.8|177897.8|4
1734068450000|2024-12-13 05:40:50|177994.9|177904.9|177994.7|177904.7|177994.9|177904.9|177991|177901|17
1734068460000|2024-12-13 05:41:00|177992.5|177902.5|177987.2|177897.2|177994.7|177904.7|177981.9|177891.9|8
1734068470000|2024-12-13 05:41:10|177987.6|177897.6|177991.1|177901.1|178004.9|177914.9|177987.3|177897.3|20
1734068480000|2024-12-13 05:41:20|177991.2|177901.2|177989.7|177899.7|177991.3|177901.3|177989.7|177899.7|5
1734068490000|2024-12-13 05:41:30|177983.7|177893.7|177987.7|177897.7|177989|177899|177983.7|177893.7|5
1734068500000|2024-12-13 05:41:40|177987.8|177897.8|177987.8|177897.8|177987.8|177897.8|177987.8|177897.8|1
1734068510000|2024-12-13 05:41:50|177986.8|177896.8|177988.4|177898.4|177988.4|177898.4|177986.8|177896.8|4
1734068520000|2024-12-13 05:42:00|177988|177898|177987|177897|177988|177898|177987|177897|2
1734068530000|2024-12-13 05:42:10|177997.3|177907.3|177989.9|177899.9|177997.3|177907.3|177987|177897|7
1734068540000|2024-12-13 05:42:20|177989.4|177899.4|177973.2|177883.2|177989.4|177899.4|177966.4|177876.4|14
1734068550000|2024-12-13 05:42:30|177975.3|177885.3|177969.7|177879.7|177981.4|177891.4|177969.1|177879.1|25
1734068560000|2024-12-13 05:42:40|177972.8|177882.8|177977.2|177887.2|177980.6|177890.6|177969.5|177879.5|16
1734068570000|2024-12-13 05:42:50|177975.5|177885.5|177983.3|177893.3|177987.1|177897.1|177975.5|177885.5|11
1734068580000|2024-12-13 05:43:00|177981.5|177891.5|177985.2|177895.2|177990.5|177900.5|177972.7|177882.7|22
1734068590000|2024-12-13 05:43:10|177987|177897|177975.9|177885.9|177987.8|177897.8|177970.8|177880.8|13
1734068600000|2024-12-13 05:43:20|177979.3|177889.3|177979.2|177889.2|177982.1|177892.1|177974.5|177884.5|24
1734068610000|2024-12-13 05:43:30|177977.3|177887.3|177977.3|177887.3|177983.1|177893.1|177975.7|177885.7|18
1734068620000|2024-12-13 05:43:40|177978.8|177888.8|177985.3|177895.3|177990.6|177900.6|177978.1|177888.1|17
1734068630000|2024-12-13 05:43:50|177979.6|177889.6|177984.2|177894.2|177986.4|177896.4|177979.3|177889.3|27
1734068640000|2024-12-13 05:44:00|177986.4|177896.4|177982.8|177892.8|177986.4|177896.4|177978.1|177888.1|21
1734068650000|2024-12-13 05:44:10|177981.1|177891.1|177979.5|177889.5|177982.8|177892.8|177977.9|177887.9|27
1734068660000|2024-12-13 05:44:20|177984.8|177894.8|177979.7|177889.7|177985.7|177895.7|177977.9|177887.9|31
1734068670000|2024-12-13 05:44:30|177978|177888|177988.6|177898.6|177988.6|177898.6|177976.5|177886.5|31
1734068680000|2024-12-13 05:44:40|177987.9|177897.9|178037.5|177907.5|178044.2|177914.2|177981.5|177891.5|30
1734068690000|2024-12-13 05:44:50|178034.9|177904.9|178032.7|177902.7|178039|177909|178030.2|177900.2|22
1734068700000|2024-12-13 05:45:00|178030.9|177900.9|178030.2|177900.2|178037.5|177907.5|178030.1|177900.1|25
1734068710000|2024-12-13 05:45:10|178032.7|177902.7|178031.1|177901.1|178037.4|177907.4|178030.4|177900.4|14
1734068720000|2024-12-13 05:45:20|178029.6|177899.6|178030.5|177900.5|178030.5|177900.5|178025|177895|9
1734068730000|2024-12-13 05:45:30|178029.5|177899.5|178040.5|177910.5|178048.3|177918.3|178029.5|177899.5|22
1734068740000|2024-12-13 05:45:40|178039.6|177909.6|178036.2|177906.2|178040.6|177910.6|178036.2|177906.2|23
1734068750000|2024-12-13 05:45:50|178035.7|177905.7|178036.9|177906.9|178038.9|177908.9|178035|177905|19
1734068760000|2024-12-13 05:46:00|178036.8|177906.8|178023|177893|178037.5|177907.5|178021.8|177891.8|18
1734068770000|2024-12-13 05:46:10|178024.9|177894.9|178024.6|177894.6|178025.2|177895.2|178024.6|177894.6|4
1734068780000|2024-12-13 05:46:20|178026.8|177896.8|178029.8|177899.8|178029.8|177899.8|178026|177896|9
1734068790000|2024-12-13 05:46:30|178027.7|177897.7|178041.9|177911.9|178041.9|177911.9|178025.9|177895.9|7
1734068800000|2024-12-13 05:46:40|178043.6|177913.6|178037.9|177907.9|178043.6|177913.6|178034.9|177904.9|15
1734068810000|2024-12-13 05:46:50|178033.1|177903.1|178030.7|177900.7|178041.6|177911.6|178030.7|177900.7|14
1734068820000|2024-12-13 05:47:00|178003|177873|178004.9|177874.9|178007.7|177877.7|178003|177873|11
1734068830000|2024-12-13 05:47:10|178005|177875|178005.7|177875.7|178005.7|177875.7|178004.9|177874.9|6
1734068840000|2024-12-13 05:47:20|178005.4|177875.4|178007.7|177877.7|178007.7|177877.7|178004.5|177874.5|8
1734068850000|2024-12-13 05:47:30|178013.8|177883.8|178007.7|177877.7|178016.4|177886.4|177999.4|177869.4|15
1734068860000|2024-12-13 05:47:40|178010.5|177880.5|178009.9|177879.9|178012.4|177882.4|178007|177877|7
1734068870000|2024-12-13 05:47:50|178009.8|177879.8|178009.9|177879.9|178009.9|177879.9|178009.8|177879.8|2
1734068880000|2024-12-13 05:48:00|178009.7|177879.7|178020.1|177890.1|178023.3|177893.3|178009.7|177879.7|11
1734068890000|2024-12-13 05:48:10|178022.2|177892.2|178020.1|177890.1|178022.2|177892.2|178019.8|177889.8|5
1734068900000|2024-12-13 05:48:20|178021.9|177891.9|178000.1|177910.1|178022.8|177910.1|178000.1|177889.9|9
1734068910000|2024-12-13 05:48:30|178002.4|177912.4|177999.2|177909.2|178004.1|177914.1|177998.6|177908.6|12
1734068920000|2024-12-13 05:48:40|178000.9|177910.9|178001.4|177911.4|178001.4|177911.4|178000.9|177910.9|2
1734068930000|2024-12-13 05:48:50|178013|177883|178013.4|177883.4|178014|177884|178011.4|177881.4|12
1734068940000|2024-12-13 05:49:00|178013.5|177883.5|178012.5|177882.5|178013.5|177883.5|178012.4|177882.4|4
1734068950000|2024-12-13 05:49:10|178007.7|177877.7|178005.4|177875.4|178009.1|177879.1|178005.4|177875.4|4
1734068960000|2024-12-13 05:49:20|178007.5|177877.5|178016.3|177886.3|178018.5|177888.5|178007.5|177877.5|12
1734068970000|2024-12-13 05:49:30|178016.1|177886.1|178014.4|177884.4|178018.7|177888.7|178014.4|177884.4|9
1734068980000|2024-12-13 05:49:40|178011.5|177881.5|178018.3|177888.3|178018.3|177888.3|178011.5|177881.5|12
1734068990000|2024-12-13 05:49:50|178018.2|177888.2|178028.1|177898.1|178030.1|177900.1|178013.5|177883.5|12
1734069000000|2024-12-13 05:50:00|178027.3|177897.3|178023|177933|178039|177938.6|178017|177897.3|16
1734069010000|2024-12-13 05:50:10|178022.4|177932.4|178027.4|177937.4|178027.4|177937.4|178020.6|177930.6|13
1734069020000|2024-12-13 05:50:20|178025.1|177935.1|178024.4|177934.4|178026.9|177936.9|178022.1|177932.1|12
1734069030000|2024-12-13 05:50:30|178024.6|177934.6|178021.9|177931.9|178025.2|177935.2|178018.1|177928.1|20
1734069040000|2024-12-13 05:50:40|178022|177932|178020.5|177930.5|178023.6|177933.6|178018.9|177928.9|15
1734069050000|2024-12-13 05:50:50|178020.6|177930.6|178021|177931|178026.1|177936.1|178017.6|177927.6|18
1734069060000|2024-12-13 05:51:00|178019.3|177929.3|178019.9|177929.9|178027.1|177937.1|178016.9|177926.9|21
1734069070000|2024-12-13 05:51:10|178017.9|177927.9|178014.9|177924.9|178020|177930|178012.3|177922.3|16
1734069080000|2024-12-13 05:51:20|178012.5|177922.5|178013.9|177923.9|178015.1|177925.1|178010.8|177920.8|16
1734069090000|2024-12-13 05:51:30|178014.5|177924.5|178027.8|177897.8|178027.9|177924.5|178012.9|177897|6
1734069100000|2024-12-13 05:51:40|178030.4|177900.4|178005.8|177875.8|178032.9|177902.9|178005.8|177875.8|8
1734069110000|2024-12-13 05:51:50|178006|177876|178009|177879|178009|177879|178005.9|177875.9|8
1734069120000|2024-12-13 05:52:00|178007|177877|178009.2|177879.2|178009.2|177879.2|178006.7|177876.7|8
1734069130000|2024-12-13 05:52:10|178010|177880|178006.1|177876.1|178010|177880|178005.7|177875.7|5
1734069140000|2024-12-13 05:52:20|178010.5|177880.5|178006.6|177876.6|178011.5|177881.5|178006.6|177876.6|6
1734069150000|2024-12-13 05:52:30|178007|177877|178009.9|177879.9|178010.1|177880.1|178007|177877|4
1734069160000|2024-12-13 05:52:40|178005.1|177875.1|178012.5|177882.5|178014.2|177884.2|177997.8|177867.8|13
1734069170000|2024-12-13 05:52:50|178009.9|177879.9|177994.1|177864.1|178009.9|177879.9|177994.1|177864.1|3
1734069180000|2024-12-13 05:53:00|177993.6|177863.6|177988.6|177858.6|177993.6|177863.6|177988.6|177858.6|10
1734069190000|2024-12-13 05:53:10|177988.7|177858.7|177990.6|177860.6|177990.6|177860.6|177988.7|177858.7|4
1734069200000|2024-12-13 05:53:20|177989.9|177859.9|177982.1|177892.1|178005.9|177894.4|177976.7|177859.5|23
1734069210000|2024-12-13 05:53:30|177974.3|177884.3|177975.5|177885.5|177982.8|177892.8|177973.9|177883.9|11
1734069220000|2024-12-13 05:53:40|177977.7|177887.7|177987.5|177897.5|177987.5|177897.5|177977.7|177887.7|5
1734069230000|2024-12-13 05:53:50|177985.1|177895.1|177980.8|177890.8|177985.1|177895.1|177977.9|177887.9|11
1734069240000|2024-12-13 05:54:00|177989.2|177899.2|177988|177898|177989.2|177899.2|177985.6|177895.6|5
1734069250000|2024-12-13 05:54:10|177985.2|177895.2|177986.3|177896.3|177987.6|177897.6|177981.8|177891.8|18
1734069260000|2024-12-13 05:54:20|177988.3|177898.3|177987|177897|177988.3|177898.3|177985.3|177895.3|13
1734069270000|2024-12-13 05:54:30|177986.3|177896.3|177984.4|177894.4|177986.8|177896.8|177984.4|177894.4|10
1734069280000|2024-12-13 05:54:40|177984.2|177894.2|177984.5|177894.5|177984.6|177894.6|177984.2|177894.2|4
1734069290000|2024-12-13 05:54:50|177985.6|177895.6|177983.3|177893.3|177988.3|177898.3|177981.8|177891.8|9
1734069300000|2024-12-13 05:55:00|177982.9|177892.9|177983.9|177893.9|177984.7|177894.7|177982.9|177892.9|6
1734069310000|2024-12-13 05:55:10|177979.9|177889.9|177974.4|177884.4|177983.3|177893.3|177965.9|177875.9|20
1734069320000|2024-12-13 05:55:20|177976.3|177886.3|177975.7|177885.7|177985.3|177895.3|177975.7|177885.7|25
1734069330000|2024-12-13 05:55:30|177978.3|177888.3|177983.3|177893.3|177986.9|177896.9|177961.6|177871.6|30
1734069340000|2024-12-13 05:55:40|177982.8|177892.8|177982.3|177892.3|177984.5|177894.5|177966.1|177876.1|19
1734069350000|2024-12-13 05:55:50|177978.4|177888.4|177989.1|177899.1|177989.2|177899.2|177977.8|177887.8|27
1734069360000|2024-12-13 05:56:00|177988.2|177898.2|177976.2|177886.2|177988.2|177898.2|177975.7|177885.7|26
1734069370000|2024-12-13 05:56:10|177976.1|177886.1|177974.3|177884.3|177985.9|177895.9|177974.3|177884.3|32
1734069380000|2024-12-13 05:56:20|177977.3|177887.3|177970.8|177880.8|177985.8|177895.8|177967.3|177877.3|18
1734069390000|2024-12-13 05:56:30|177962|177872|177970.8|177880.8|177978|177888|177962|177872|26
1734069400000|2024-12-13 05:56:40|177971.9|177881.9|177976.3|177886.3|177987.4|177897.4|177971.9|177881.9|18
1734069410000|2024-12-13 05:56:50|177979|177889|177967.4|177877.4|177979|177889|177961.2|177871.2|19
1734069420000|2024-12-13 05:57:00|177967.5|177877.5|177971.4|177881.4|177973.5|177883.5|177958.5|177868.5|18
1734069430000|2024-12-13 05:57:10|177968|177878|177980.7|177890.7|177980.7|177890.7|177960.6|177870.6|20
1734069440000|2024-12-13 05:57:20|177978.7|177888.7|177986.8|177896.8|177988.6|177898.6|177978.7|177888.7|12
1734069450000|2024-12-13 05:57:30|177986.9|177896.9|177990.9|177900.9|177990.9|177900.9|177982.1|177892.1|9
1734069460000|2024-12-13 05:57:40|177988.8|177898.8|177989|177899|177991|177901|177985.1|177895.1|9
1734069470000|2024-12-13 05:57:50|177987.6|177897.6|177998.7|177908.7|177998.7|177908.7|177987.6|177897.6|4
1734069480000|2024-12-13 05:58:00|177996.6|177906.6|177987.5|177897.5|177998.6|177908.6|177986.3|177896.3|16
1734069490000|2024-12-13 05:58:10|177991.3|177901.3|178018.1|177928.1|178055.5|177949.8|177989.4|177899.4|38
1734069500000|2024-12-13 05:58:20|178033.8|177943.8|178018.3|177928.3|178051.2|177945.3|178015.6|177904|40
1734069510000|2024-12-13 05:58:30|178030.4|177940.4|178033.5|177943.5|178054.6|177945.9|178020.7|177906.4|40
1734069520000|2024-12-13 05:58:40|178037|177947|178025.3|177935.3|178041.5|177951.5|178024.3|177934.3|19
1734069530000|2024-12-13 05:58:50|178025.2|177935.2|178026.8|177936.8|178027.4|177937.4|178019.6|177929.6|12
1734069540000|2024-12-13 05:59:00|178027.3|177937.3|178030.2|177940.2|178052.1|177945.2|178023.8|177909.9|23
1734069550000|2024-12-13 05:59:10|178033.4|177943.4|178047.3|177957.3|178047.3|177957.3|178020.1|177930.1|20
1734069560000|2024-12-13 05:59:20|178047.2|177957.2|178049.1|177959.1|178052.6|177962.6|178045.8|177955.8|6
1734069570000|2024-12-13 05:59:30|178045.8|177955.8|178044.2|177954.2|178053|177963|178030.3|177940.3|20
1734069580000|2024-12-13 05:59:40|178048.9|177958.9|178037.9|177947.9|178049|177959|178032|177942|8
1734069590000|2024-12-13 05:59:50|178051.4|177961.4|178050.1|177960.1|178052.6|177962.6|178050.1|177960.1|6
1734069600000|2024-12-13 06:00:00|178049|177959|178050.1|177960.1|178052.2|177962.2|178049|177959|5
1734069610000|2024-12-13 06:00:10|178050.4|177960.4|178037.5|177907.5|178052.6|177962.6|178037.5|177907.5|9
1734069620000|2024-12-13 06:00:20|178034.4|177904.4|178037.2|177907.2|178037.6|177907.6|178029.2|177899.2|18
1734069630000|2024-12-13 06:00:30|178037.3|177907.3|178047.6|177917.6|178048.6|177918.6|178037.3|177907.3|16
1734069640000|2024-12-13 06:00:40|178047.7|177917.7|178040.5|177910.5|178047.7|177917.7|178040.5|177910.5|7
1734069650000|2024-12-13 06:00:50|178040.9|177910.9|178023.8|177933.8|178044.6|177938.1|178023.8|177910.9|13
1734069660000|2024-12-13 06:01:00|178025.6|177935.6|178057|177967|178059.5|177969.5|178025.4|177935.4|8
1734069670000|2024-12-13 06:01:10|178056.2|177966.2|178056.5|177966.5|178060.1|177970.1|178055.8|177965.8|13
1734069680000|2024-12-13 06:01:20|178056.6|177966.6|178049.5|177959.5|178056.6|177966.6|178037.2|177947.2|9
1734069690000|2024-12-13 06:01:30|178051.4|177961.4|178051.3|177961.3|178051.4|177961.4|178051.2|177961.2|5
1734069700000|2024-12-13 06:01:40|178049.3|177959.3|178053.9|177963.9|178055.9|177965.9|178047.2|177957.2|12
1734069710000|2024-12-13 06:01:50|178053.8|177963.8|178052.3|177962.3|178053.9|177963.9|178043.2|177953.2|14
1734069720000|2024-12-13 06:02:00|178052.4|177962.4|178052.2|177962.2|178052.6|177962.6|178052.1|177962.1|12
1734069730000|2024-12-13 06:02:10|178052.1|177962.1|178053.2|177963.2|178056.9|177966.9|178026.2|177936.2|12
1734069740000|2024-12-13 06:02:20|178053.1|177963.1|178055.7|177965.7|178055.7|177965.7|178053.1|177963.1|5
1734069750000|2024-12-13 06:02:30|178055.6|177965.6|178055.7|177965.7|178055.7|177965.7|178055.6|177965.6|2
1734069760000|2024-12-13 06:02:40|178055.2|177965.2|178054.1|177964.1|178056.2|177966.2|178050.1|177960.1|12
1734069770000|2024-12-13 06:02:50|178054.2|177964.2|178051.3|177961.3|178054.2|177964.2|178035.3|177945.3|11
1734069780000|2024-12-13 06:03:00|178039.4|177949.4|178037.6|177947.6|178043.5|177953.5|178035.6|177945.6|27
1734069790000|2024-12-13 06:03:10|178038.3|177948.3|178044.9|177954.9|178044.9|177954.9|178032|177942|21
1734069800000|2024-12-13 06:03:20|178042.9|177952.9|178052.3|177962.3|178052.5|177962.5|178041.6|177951.6|21
1734069810000|2024-12-13 06:03:30|178051.2|177961.2|178045.4|177955.4|178052.5|177962.5|178038|177948|21
1734069820000|2024-12-13 06:03:40|178043.2|177953.2|178041.4|177951.4|178046.5|177956.5|178037.6|177947.6|17
1734069830000|2024-12-13 06:03:50|178039.3|177949.3|178040.3|177950.3|178043.7|177953.7|178031.7|177941.7|30
1734069840000|2024-12-13 06:04:00|178040.4|177950.4|178042.4|177952.4|178045.7|177955.7|178034.7|177944.7|15
1734069850000|2024-12-13 06:04:10|178044.4|177954.4|178039.2|177949.2|178046.3|177956.3|178039.2|177949.2|19
1734069860000|2024-12-13 06:04:20|178044.1|177954.1|178043.4|177953.4|178044.8|177954.8|178039.8|177949.8|15
1734069870000|2024-12-13 06:04:30|178038.7|177948.7|178042.9|177952.9|178045.7|177955.7|178035.1|177945.1|31
1734069880000|2024-12-13 06:04:40|178043.3|177953.3|178036.7|177946.7|178045.6|177955.6|178035.1|177945.1|28
1734069890000|2024-12-13 06:04:50|178033.5|177943.5|178041|177951|178043.8|177953.8|178033.5|177943.5|31
1734069900000|2024-12-13 06:05:00|178039.1|177949.1|178045.7|177955.7|178045.7|177955.7|178039.1|177949.1|16
1734069910000|2024-12-13 06:05:10|178046|177956|178036|177946|178052.3|177962.3|178036|177946|22
1734069920000|2024-12-13 06:05:20|178036.2|177946.2|178032.9|177942.9|178036.2|177946.2|178032.9|177942.9|12
1734069930000|2024-12-13 06:05:30|178033.1|177943.1|178034.5|177944.5|178035.9|177945.9|178031.2|177941.2|10
1734069940000|2024-12-13 06:05:40|178034.6|177944.6|178032.1|177942.1|178034.6|177944.6|178031.4|177941.4|8
1734069950000|2024-12-13 06:05:50|178035|177945|178034|177944|178046.5|177956.5|178034|177944|13
1734069960000|2024-12-13 06:06:00|178033.8|177943.8|178042.3|177952.3|178049.6|177959.6|178033.8|177943.8|13
1734069970000|2024-12-13 06:06:10|178043.5|177953.5|178041.7|177951.7|178045.5|177955.5|178041.2|177951.2|5
1734069980000|2024-12-13 06:06:20|178041.5|177951.5|178031|177941|178041.5|177951.5|178029.2|177939.2|4
1734069990000|2024-12-13 06:06:30|178030.8|177940.8|178031.6|177941.6|178031.6|177941.6|178030.8|177940.8|3
1734070000000|2024-12-13 06:06:40|178034|177944|178049.9|177959.9|178053.4|177963.4|178034|177944|19
1734070010000|2024-12-13 06:06:50|178045.4|177955.4|178040.4|177950.4|178046.8|177956.8|178040.2|177950.2|7
1734070020000|2024-12-13 06:07:00|178041|177951|178044.2|177954.2|178047|177957|178041|177951|8
1734070030000|2024-12-13 06:07:10|178044.7|177954.7|178054.6|177964.6|178055.5|177965.5|178044.7|177954.7|12
1734070040000|2024-12-13 06:07:20|178054.4|177964.4|178054.6|177964.6|178054.6|177964.6|178054.4|177964.4|2
1734070050000|2024-12-13 06:07:30|178054.7|177964.7|178052.1|177962.1|178054.9|177964.9|178051.4|177961.4|6
1734070060000|2024-12-13 06:07:40|178051.9|177961.9|178055.3|177965.3|178072.4|177982.4|178048.1|177958.1|19
1734070070000|2024-12-13 06:07:50|178052.8|177962.8|178052.8|177962.8|178052.8|177962.8|178052.7|177962.7|3
1734070080000|2024-12-13 06:08:00|178053.1|177963.1|178069.1|177979.1|178069.1|177979.1|178053.1|177963.1|14
1734070090000|2024-12-13 06:08:10|178070.1|177980.1|178076.2|177986.2|178083.9|177993.9|178070.1|177980.1|11
1734070100000|2024-12-13 06:08:20|178076.4|177986.4|178077.1|177987.1|178080|177990|178075.4|177985.4|5
1734070110000|2024-12-13 06:08:30|178078.7|177988.7|178079.2|177989.2|178084.7|177994.7|178078.7|177988.7|7
1734070120000|2024-12-13 06:08:40|178079.7|177989.7|178080.3|177990.3|178080.3|177990.3|178078.8|177988.8|5
1734070130000|2024-12-13 06:08:50|178080.2|177990.2|178081.3|177991.3|178081.3|177991.3|178078.7|177988.7|7
1734070140000|2024-12-13 06:09:00|178081.2|177991.2|178081.2|177991.2|178082.4|177992.4|178079.6|177989.6|5
1734070150000|2024-12-13 06:09:10|178080.7|177990.7|178076.2|177986.2|178080.7|177990.7|178075.9|177985.9|5
1734070160000|2024-12-13 06:09:20|178076.4|177986.4|178078.3|177988.3|178078.3|177988.3|178075.8|177985.8|4
1734070170000|2024-12-13 06:09:30|178079.6|177989.6|178079.2|177989.2|178079.6|177989.6|178079.2|177989.2|4
1734070180000|2024-12-13 06:09:40|178079.3|177989.3|178079.2|177989.2|178079.3|177989.3|178079.2|177989.2|2
1734070190000|2024-12-13 06:09:50|178079.1|177989.1|178076.1|177986.1|178079.5|177989.5|178076.1|177986.1|4
1734070200000|2024-12-13 06:10:00|178077.3|177987.3|178179.1|178049.1|178183.1|178053.1|178077.3|177987.3|22
1734070210000|2024-12-13 06:10:10|178177.1|178047.1|178178.3|178048.3|178181.9|178051.9|178173.9|178043.9|32
1734070220000|2024-12-13 06:10:20|178176.6|178046.6|178174.4|178044.4|178179.7|178049.7|178174.1|178044.1|14
1734070230000|2024-12-13 06:10:30|178175.4|178045.4|178174.8|178044.8|178175.7|178045.7|178170.9|178040.9|18
1734070240000|2024-12-13 06:10:40|178174.5|178044.5|178173.7|178043.7|178181.4|178051.4|178173.7|178043.7|8
1734070250000|2024-12-13 06:10:50|178173.4|178043.4|178173.5|178043.5|178174.1|178044.1|178172.6|178042.6|7
1734070260000|2024-12-13 06:11:00|178173.4|178043.4|178187.7|178057.7|178187.7|178057.7|178160.9|178030.9|14
1734070270000|2024-12-13 06:11:10|178187|178057|178177.7|178047.7|178187.4|178057.4|178175.6|178045.6|18
1734070280000|2024-12-13 06:11:20|178178.3|178048.3|178176|178046|178178.3|178048.3|178172.8|178042.8|11
1734070290000|2024-12-13 06:11:30|178174.8|178044.8|178177.2|178047.2|178179.7|178049.7|178174.3|178044.3|22
1734070300000|2024-12-13 06:11:40|178177.8|178047.8|178174.7|178044.7|178181|178051|178174.7|178044.7|18
1734070310000|2024-12-13 06:11:50|178177.1|178047.1|178174.5|178044.5|178177.1|178047.1|178174|178044|7
1734070320000|2024-12-13 06:12:00|178174|178044|178176.9|178046.9|178178.8|178048.8|178174|178044|9
1734070330000|2024-12-13 06:12:10|178176.8|178046.8|178173.6|178043.6|178176.8|178046.8|178173.6|178043.6|5
1734070340000|2024-12-13 06:12:20|178171.1|178041.1|178171.3|178041.3|178171.3|178041.3|178171.1|178041.1|2
1734070350000|2024-12-13 06:12:30|178168.4|178038.4|178164.7|178034.7|178168.4|178038.4|178150.4|178020.4|18
1734070360000|2024-12-13 06:12:40|178167.7|178037.7|178154.3|178024.3|178167.7|178037.7|178149.8|178019.8|22
1734070370000|2024-12-13 06:12:50|178152.2|178022.2|178163.8|178033.8|178163.8|178033.8|178148.1|178018.1|9
1734070380000|2024-12-13 06:13:00|178164.2|178034.2|178168.2|178038.2|178179.5|178049.5|178164.2|178034.2|25
1734070390000|2024-12-13 06:13:10|178166.3|178036.3|178165.7|178035.7|178166.3|178036.3|178163.5|178033.5|3
1734070400000|2024-12-13 06:13:20|178165.2|178035.2|178165.7|178035.7|178170|178040|178162.4|178032.4|18
1734070410000|2024-12-13 06:13:30|178165.2|178035.2|178165.4|178035.4|178165.4|178035.4|178165.2|178035.2|2
1734070420000|2024-12-13 06:13:40|178180.7|178050.7|178176.4|178046.4|178180.7|178050.7|178174.5|178044.5|20
1734070430000|2024-12-13 06:13:50|178177.7|178047.7|178170.3|178040.3|178178.9|178048.9|178170.3|178040.3|9
1734070440000|2024-12-13 06:14:00|178169.9|178039.9|178164.8|178034.8|178177.9|178047.9|178164.8|178034.8|14
1734070450000|2024-12-13 06:14:10|178166.1|178036.1|178159.9|178029.9|178167.3|178037.3|178158.5|178028.5|20
1734070460000|2024-12-13 06:14:20|178160.2|178030.2|178165.1|178035.1|178167.5|178037.5|178152.2|178022.2|20
1734070470000|2024-12-13 06:14:30|178165.3|178035.3|178164|178034|178167.2|178037.2|178161.6|178031.6|9
1734070480000|2024-12-13 06:14:40|178165.4|178035.4|178158.6|178028.6|178175.3|178045.3|178158.6|178028.6|27
1734070490000|2024-12-13 06:14:50|178161.2|178031.2|178134.2|178004.2|178161.2|178031.2|178134.2|178004.2|11
1734070500000|2024-12-13 06:15:00|178137.9|178007.9|178133.4|178003.4|178139.6|178009.6|178130|178000|15
1734070510000|2024-12-13 06:15:10|178133.3|178003.3|178127|177997|178134.7|178004.7|178116.9|177986.9|19
1734070520000|2024-12-13 06:15:20|178125.3|177995.3|178124.3|177994.3|178135.2|178005.2|178121.8|177991.8|14
1734070530000|2024-12-13 06:15:30|178127.4|177997.4|178088.8|177998.8|178127.4|177999.1|178084.2|177984.4|15
1734070540000|2024-12-13 06:15:40|178085.5|177995.5|178087.7|177997.7|178094.7|178004.7|178084.4|177994.4|18
1734070550000|2024-12-13 06:15:50|178088.9|177998.9|178094.8|178004.8|178097.1|178007.1|178088.1|177998.1|9
1734070560000|2024-12-13 06:16:00|178094.9|178004.9|178091|178001|178096.6|178006.6|178089.1|177999.1|18
1734070570000|2024-12-13 06:16:10|178091.3|178001.3|178097.4|178007.4|178100.1|178010.1|178091.3|178001.3|15
1734070580000|2024-12-13 06:16:20|178100.5|178010.5|178147.8|178017.8|178150.7|178020.7|178090.5|178000.5|25
1734070590000|2024-12-13 06:16:30|178146.6|178016.6|178140.5|178010.5|178157.4|178027.4|178139.9|178009.9|14
1734070600000|2024-12-13 06:16:40|178140.6|178010.6|178142.9|178012.9|178144.7|178014.7|178138.4|178008.4|14
1734070610000|2024-12-13 06:16:50|178143|178013|178135.1|178005.1|178143|178013|178132.8|178002.8|14
1734070620000|2024-12-13 06:17:00|178127.1|177997.1|178127.3|177997.3|178136.6|178006.6|178120.4|177990.4|17
1734070630000|2024-12-13 06:17:10|178088|177998|178089.6|177999.6|178091.1|178001.1|178087.5|177997.5|12
1734070640000|2024-12-13 06:17:20|178089.5|177999.5|178093.3|178003.3|178093.3|178003.3|178089.5|177999.5|7
1734070650000|2024-12-13 06:17:30|178093.2|178003.2|178083.7|177993.7|178093.3|178003.3|178083.7|177993.7|12
1734070660000|2024-12-13 06:17:40|178087.9|177997.9|178096.5|178006.5|178096.5|178006.5|178086.5|177996.5|17
1734070670000|2024-12-13 06:17:50|178094.3|178004.3|178079.4|177989.4|178094.3|178004.3|178075.7|177985.7|20
1734070680000|2024-12-13 06:18:00|178078.3|177988.3|178079|177989|178079|177989|178074.4|177984.4|11
1734070690000|2024-12-13 06:18:10|178081.1|177991.1|178102.1|177972.1|178108.4|177993.9|178078.6|177971.7|18
1734070700000|2024-12-13 06:18:20|178102.9|177972.9|178095.3|177965.3|178103.1|177973.1|178095|177965|12
1734070710000|2024-12-13 06:18:30|178095.8|177965.8|178097.9|177967.9|178097.9|177967.9|178094.3|177964.3|9
1734070720000|2024-12-13 06:18:40|178097.7|177967.7|178103.4|177973.4|178107.6|177977.6|178094.6|177964.6|14
1734070730000|2024-12-13 06:18:50|178101|177971|178069.8|177979.8|178104.1|177979.9|178069.3|177971|7
1734070740000|2024-12-13 06:19:00|178066.4|177976.4|178073.4|177983.4|178075.9|177985.9|178066.3|177976.3|13
1734070750000|2024-12-13 06:19:10|178073.3|177983.3|178071.6|177981.6|178075.8|177985.8|178071.6|177981.6|13
1734070760000|2024-12-13 06:19:20|178076.9|177986.9|178072.2|177982.2|178076.9|177986.9|178065.6|177975.6|21
1734070770000|2024-12-13 06:19:30|178073.3|177983.3|178089.3|177959.3|178106.6|178016.6|178073.3|177958.4|20
1734070780000|2024-12-13 06:19:40|178087.5|177957.5|178092.9|177962.9|178092.9|177962.9|178087.5|177957.5|9
1734070790000|2024-12-13 06:19:50|178093|177963|178092.3|177962.3|178093|177963|178092.2|177962.2|4
1734070800000|2024-12-13 06:20:00|178092.1|177962.1|178096.5|177966.5|178096.5|177966.5|178088.4|177958.4|11
1734070810000|2024-12-13 06:20:10|178096.7|177966.7|178009.8|177879.8|178096.7|177966.7|178006.2|177876.2|22
1734070820000|2024-12-13 06:20:20|178010|177880|178009.8|177879.8|178011.9|177881.9|178009.5|177879.5|11
1734070830000|2024-12-13 06:20:30|178010.8|177880.8|178008.7|177878.7|178011.5|177881.5|178008.7|177878.7|10
1734070840000|2024-12-13 06:20:40|178011.1|177881.1|178010.8|177880.8|178011.1|177881.1|178008.7|177878.7|7
1734070850000|2024-12-13 06:20:50|178008.1|177878.1|178016|177886|178016|177886|178000.8|177870.8|14
1734070860000|2024-12-13 06:21:00|178011.5|177881.5|178010|177880|178018|177888|178008.1|177878.1|27
1734070870000|2024-12-13 06:21:10|178008.3|177878.3|178008.4|177878.4|178011.5|177881.5|178007.2|177877.2|14
1734070880000|2024-12-13 06:21:20|178010.5|177880.5|178012.8|177882.8|178014.2|177884.2|178005.3|177875.3|22
1734070890000|2024-12-13 06:21:30|178013.2|177883.2|178010.6|177880.6|178013.2|177883.2|178009.2|177879.2|16
1734070900000|2024-12-13 06:21:40|178008.8|177878.8|178010|177880|178012.1|177882.1|178005.7|177875.7|19
1734070910000|2024-12-13 06:21:50|178010.4|177880.4|178009.1|177879.1|178010.4|177880.4|178007.8|177877.8|7
1734070920000|2024-12-13 06:22:00|178009.2|177879.2|178018.3|177888.3|178018.3|177888.3|178005.8|177875.8|14
1734070930000|2024-12-13 06:22:10|178017.1|177887.1|178012.1|177882.1|178017.1|177887.1|178011|177881|7
1734070940000|2024-12-13 06:22:20|178011.2|177881.2|178012.9|177882.9|178014.3|177884.3|178010.7|177880.7|7
1734070950000|2024-12-13 06:22:30|178013.6|177883.6|178015.2|177885.2|178015.2|177885.2|178013.4|177883.4|3
1734070960000|2024-12-13 06:22:40|178011.2|177881.2|178013|177883|178016|177886|178009|177879|8
1734070970000|2024-12-13 06:22:50|178013.6|177883.6|178038|177908|178038|177908|178013.6|177883.6|6
1734070980000|2024-12-13 06:23:00|178038.7|177908.7|178038.3|177908.3|178038.7|177908.7|178036.1|177906.1|8
1734070990000|2024-12-13 06:23:10|178038.4|177908.4|178038.4|177908.4|178038.6|177908.6|178038.2|177908.2|5
1734071000000|2024-12-13 06:23:20|178036.5|177906.5|178035.3|177905.3|178036.5|177906.5|178032.1|177902.1|5
1734071010000|2024-12-13 06:23:30|178031.9|177901.9|178036.1|177906.1|178036.1|177906.1|178031.9|177901.9|3
1734071020000|2024-12-13 06:23:40|178037|177907|178046.9|177916.9|178059.1|177929.1|178032.2|177902.2|9
1734071030000|2024-12-13 06:23:50|178046.5|177916.5|178051.1|177921.1|178057.2|177927.2|178046.5|177916.5|13
1734071040000|2024-12-13 06:24:00|178052.6|177922.6|178058.8|177928.8|178062.3|177932.3|178052.3|177922.3|18
1734071050000|2024-12-13 06:24:10|178060.3|177930.3|178065.9|177935.9|178073.2|177943.2|178060.3|177930.3|17
1734071060000|2024-12-13 06:24:20|178065.8|177935.8|178066.7|177936.7|178069.1|177939.1|178061|177931|16
1734071070000|2024-12-13 06:24:30|178066.3|177936.3|178063.4|177933.4|178066.3|177936.3|178060.4|177930.4|7
1734071080000|2024-12-13 06:24:40|178063.3|177933.3|178054.9|177924.9|178063.3|177933.3|178050.7|177920.7|10
1734071090000|2024-12-13 06:24:50|178056.3|177926.3|178059.5|177929.5|178062.1|177932.1|178056.3|177926.3|11
1734071100000|2024-12-13 06:25:00|178059.6|177929.6|178064.5|177934.5|178069.5|177939.5|178059.4|177929.4|10
1734071110000|2024-12-13 06:25:10|178065.2|177935.2|178062.3|177932.3|178068.3|177938.3|178061.3|177931.3|14
1734071120000|2024-12-13 06:25:20|178062.4|177932.4|178038.2|177908.2|178062.5|177932.5|178038.2|177908.2|19
1734071130000|2024-12-13 06:25:30|178040.6|177910.6|178044.4|177914.4|178050.7|177920.7|178038|177908|25
1734071140000|2024-12-13 06:25:40|178044.3|177914.3|178045.2|177915.2|178054|177924|178041|177911|18
1734071150000|2024-12-13 06:25:50|178041.4|177911.4|178051.8|177921.8|178051.8|177921.8|178038.5|177908.5|27
1734071160000|2024-12-13 06:26:00|178050.9|177920.9|178054.5|177924.5|178058|177928|178050.9|177920.9|19
1734071170000|2024-12-13 06:26:10|178054.9|177924.9|178055.3|177925.3|178055.9|177925.9|178054.9|177924.9|6
1734071180000|2024-12-13 06:26:20|178053.1|177923.1|178044.7|177914.7|178053.1|177923.1|178039.6|177909.6|4
1734071190000|2024-12-13 06:26:30|178046.1|177916.1|178039.8|177909.8|178051.2|177921.2|178038.6|177908.6|15
1734071200000|2024-12-13 06:26:40|178051.8|177921.8|178045.5|177915.5|178053.9|177923.9|178042.7|177912.7|16
1734071210000|2024-12-13 06:26:50|178047.6|177917.6|178051.7|177921.7|178051.7|177921.7|178039.4|177909.4|13
1734071220000|2024-12-13 06:27:00|178052|177922|178049.2|177919.2|178052.9|177922.9|178044|177914|13
1734071230000|2024-12-13 06:27:10|178046.8|177916.8|178049.6|177919.6|178051.9|177921.9|178046|177916|14
1734071240000|2024-12-13 06:27:20|178049.7|177919.7|178049.1|177919.1|178049.7|177919.7|178043.3|177913.3|19
1734071250000|2024-12-13 06:27:30|178048.2|177918.2|178016.1|177886.1|178051.1|177921.1|178014.1|177884.1|20
1734071260000|2024-12-13 06:27:40|178015.1|177885.1|178023.2|177893.2|178026.4|177896.4|178015.1|177885.1|20
1734071270000|2024-12-13 06:27:50|178023.3|177893.3|178021.2|177891.2|178023.4|177893.4|178021.2|177891.2|9
1734071280000|2024-12-13 06:28:00|178016.1|177886.1|178021.8|177891.8|178021.8|177891.8|178013.5|177883.5|11
1734071290000|2024-12-13 06:28:10|178022.1|177892.1|178030.7|177900.7|178030.7|177900.7|178022.1|177892.1|6
1734071300000|2024-12-13 06:28:20|178030.6|177900.6|178031|177901|178031.3|177901.3|178029|177899|6
1734071310000|2024-12-13 06:28:30|178028.5|177898.5|178017.4|177887.4|178028.5|177898.5|178009.6|177879.6|11
1734071320000|2024-12-13 06:28:40|178017.6|177887.6|178017.4|177887.4|178017.7|177887.7|178017.4|177887.4|4
1734071330000|2024-12-13 06:28:50|178015.7|177885.7|178013.3|177883.3|178015.7|177885.7|178013.1|177883.1|3
1734071340000|2024-12-13 06:29:00|178015.9|177885.9|178015.1|177885.1|178015.9|177885.9|178011.2|177881.2|9
1734071350000|2024-12-13 06:29:10|178003.7|177873.7|177994.8|177864.8|178009.1|177879.1|177990|177860|21
1734071360000|2024-12-13 06:29:20|177993.6|177863.6|177989.1|177859.1|177993.6|177863.6|177989.1|177859.1|4
1734071370000|2024-12-13 06:29:30|177991.1|177861.1|177991.1|177861.1|177991.1|177861.1|177989.9|177859.9|3
1734071380000|2024-12-13 06:29:40|177991|177861|177992.3|177862.3|177992.3|177862.3|177989.7|177859.7|6
1734071390000|2024-12-13 06:29:50|177992.2|177862.2|178007.2|177877.2|178009.1|177879.1|177992.2|177862.2|13
1734071400000|2024-12-13 06:30:00|178004.7|177874.7|177990.5|177860.5|178013.7|177883.7|177990.5|177860.5|21
1734071410000|2024-12-13 06:30:10|177989.4|177859.4|177990.1|177860.1|177994.5|177864.5|177989.4|177859.4|9
1734071420000|2024-12-13 06:30:20|177990.4|177860.4|177991.3|177861.3|177992.2|177862.2|177990.1|177860.1|8
1734071430000|2024-12-13 06:30:30|177993.3|177863.3|178053.2|177923.2|178053.2|177923.2|177993.3|177863.3|18
1734071440000|2024-12-13 06:30:40|178052.6|177922.6|178046.7|177916.7|178054.7|177924.7|178046.6|177916.6|11
1734071450000|2024-12-13 06:30:50|178046.6|177916.6|178022.7|177892.7|178047.1|177917.1|178010.1|177880.1|17
1734071460000|2024-12-13 06:31:00|178019.9|177889.9|178049.2|177919.2|178051.8|177921.8|178019.9|177889.9|18
1734071470000|2024-12-13 06:31:10|178046.9|177916.9|178046.2|177916.2|178049.1|177919.1|178046.2|177916.2|13
1734071480000|2024-12-13 06:31:20|178046.3|177916.3|178046.3|177916.3|178046.3|177916.3|178046.2|177916.2|3
1734071490000|2024-12-13 06:31:30|178049.3|177919.3|178048.1|177918.1|178050.4|177920.4|178045.7|177915.7|8
1734071500000|2024-12-13 06:31:40|178049.9|177919.9|178057.6|177927.6|178059|177929|178049.9|177919.9|20
1734071510000|2024-12-13 06:31:50|178058.2|177928.2|178061.7|177931.7|178061.7|177931.7|178052.7|177922.7|19
1734071520000|2024-12-13 06:32:00|178057.4|177927.4|178055.7|177925.7|178057.9|177927.9|178051.4|177921.4|18
1734071530000|2024-12-13 06:32:10|178057.7|177927.7|178056.8|177926.8|178059.3|177929.3|178053.9|177923.9|20
1734071540000|2024-12-13 06:32:20|178056.7|177926.7|178053.5|177923.5|178057.2|177927.2|178052.7|177922.7|12
1734071550000|2024-12-13 06:32:30|178055.8|177925.8|178071|177941|178071|177957.8|178047.7|177924.4|25
1734071560000|2024-12-13 06:32:40|178069.1|177939.1|178062|177932|178070.5|177940.5|178062|177932|17
1734071570000|2024-12-13 06:32:50|178061.9|177931.9|178061.2|177931.2|178065.3|177935.3|178058.3|177928.3|13
1734071580000|2024-12-13 06:33:00|178059.2|177929.2|178069.8|177939.8|178072.3|177942.3|178059.2|177929.2|14
1734071590000|2024-12-13 06:33:10|178067.6|177937.6|178066.1|177936.1|178071.5|177941.5|178065.6|177935.6|14
1734071600000|2024-12-13 06:33:20|178067.7|177937.7|178076.2|177946.2|178076.2|177946.2|178065.9|177935.9|13
1734071610000|2024-12-13 06:33:30|178076.1|177946.1|178079.5|177949.5|178082.8|177952.8|178076|177946|10
1734071620000|2024-12-13 06:33:40|178077.6|177947.6|178078.6|177948.6|178081.4|177951.4|178077.6|177947.6|5
1734071630000|2024-12-13 06:33:50|178078.4|177948.4|178075|177945|178080.7|177950.7|178074.4|177944.4|8
1734071640000|2024-12-13 06:34:00|178074.5|177944.5|178092|177962|178094.8|177964.8|178074.5|177944.5|6
1734071650000|2024-12-13 06:34:10|178091.2|177961.2|178064.5|177934.5|178091.2|177961.2|178064.1|177934.1|16
1734071660000|2024-12-13 06:34:20|178064.6|177934.6|178066.4|177936.4|178066.5|177936.5|178064.6|177934.6|3
1734071670000|2024-12-13 06:34:30|178066.5|177936.5|178066.5|177936.5|178066.6|177936.6|178066.5|177936.5|3
1734071680000|2024-12-13 06:34:40|178068.8|177938.8|178081.1|177951.1|178083.9|177953.9|178068.8|177938.8|19
1734071690000|2024-12-13 06:34:50|178081.8|177951.8|178083|177953|178084.2|177954.2|178080.9|177950.9|11
1734071700000|2024-12-13 06:35:00|178083.1|177953.1|178081.3|177951.3|178086.3|177956.3|178076.1|177946.1|15
1734071710000|2024-12-13 06:35:10|178083.9|177953.9|178084.4|177954.4|178085.1|177955.1|178081.7|177951.7|11
1734071720000|2024-12-13 06:35:20|178084.9|177954.9|178085.1|177955.1|178085.1|177955.1|178084.4|177954.4|6
1734071730000|2024-12-13 06:35:30|178085.3|177955.3|178087|177957|178087.4|177957.4|178080.6|177950.6|17
1734071740000|2024-12-13 06:35:40|178087.1|177957.1|178086.5|177956.5|178087.1|177957.1|178084.8|177954.8|13
1734071750000|2024-12-13 06:35:50|178086.7|177956.7|178086.6|177956.6|178087.1|177957.1|178086.1|177956.1|6
1734071760000|2024-12-13 06:36:00|178086.7|177956.7|178089.6|177959.6|178091.8|177961.8|178086.7|177956.7|7
1734071770000|2024-12-13 06:36:10|178090|177960|178089.9|177959.9|178090|177960|178089.9|177959.9|2
1734071780000|2024-12-13 06:36:20|178089.6|177959.6|178085.5|177955.5|178089.9|177959.9|178083.3|177953.3|6
1734071790000|2024-12-13 06:36:30|178085.8|177955.8|178085.4|177955.4|178086.1|177956.1|178085.4|177955.4|4
1734071800000|2024-12-13 06:36:40|178086|177956|178092.2|177962.2|178092.2|177962.2|178086|177956|5
1734071810000|2024-12-13 06:36:50|178092.1|177962.1|178092.1|177962.1|178092.2|177962.2|178092.1|177962.1|3
1734071820000|2024-12-13 06:37:00|178092.3|177962.3|178089.7|177959.7|178092.3|177962.3|178089.7|177959.7|4
1734071830000|2024-12-13 06:37:10|178092.4|177962.4|178088.3|177958.3|178092.4|177962.4|178088.3|177958.3|4
1734071840000|2024-12-13 06:37:20|178093|177963|178093.1|177963.1|178095.5|177965.5|178093|177963|6
1734071850000|2024-12-13 06:37:30|178092.8|177962.8|178092.7|177962.7|178092.8|177962.8|178092.7|177962.7|2
1734071860000|2024-12-13 06:37:40|178092.8|177962.8|178085.4|177955.4|178092.8|177962.8|178068.6|177938.6|19
1734071870000|2024-12-13 06:37:50|178084.2|177954.2|178089.9|177959.9|178089.9|177959.9|178084.2|177954.2|3
1734071880000|2024-12-13 06:38:00|178091.1|177961.1|178097.8|177967.8|178102.6|177972.6|178084.9|177954.9|13
1734071890000|2024-12-13 06:38:10|178098.2|177968.2|178082|177952|178098.2|177968.2|178078.5|177948.5|17
1734071900000|2024-12-13 06:38:20|178081.9|177951.9|178064.1|177934.1|178081.9|177951.9|178059|177929|26
1734071910000|2024-12-13 06:38:30|178063.3|177933.3|178070.3|177940.3|178073.7|177943.7|178060.3|177930.3|23
1734071920000|2024-12-13 06:38:40|178069.9|177939.9|178057.2|177927.2|178070.1|177940.1|178055.2|177925.2|28
1734071930000|2024-12-13 06:38:50|178057|177927|178066.8|177936.8|178068.3|177938.3|178054|177924|15
1734071940000|2024-12-13 06:39:00|178068.6|177938.6|178040.8|177910.8|178072.1|177942.1|178040.8|177910.8|22
1734071950000|2024-12-13 06:39:10|178038.8|177908.8|178035.4|177905.4|178039.5|177909.5|178035.4|177905.4|8
1734071960000|2024-12-13 06:39:20|178035.2|177905.2|178035|177905|178044.7|177914.7|178033.9|177903.9|9
1734071970000|2024-12-13 06:39:30|178033.1|177903.1|178023.8|177893.8|178033.1|177903.1|178006.5|177876.5|15
1734071980000|2024-12-13 06:39:40|178020.9|177890.9|178012.3|177882.3|178023.4|177893.4|178012.3|177882.3|11
1734071990000|2024-12-13 06:39:50|178015.2|177885.2|178018.4|177888.4|178018.4|177888.4|178015.2|177885.2|6
1734072000000|2024-12-13 06:40:00|178018|177888|178012.6|177882.6|178025.1|177895.1|178012.1|177882.1|20
1734072010000|2024-12-13 06:40:10|178013.1|177883.1|178015.5|177885.5|178019.4|177889.4|178013.1|177883.1|13
1734072020000|2024-12-13 06:40:20|178014.4|177884.4|178013.6|177883.6|178015.7|177885.7|178010.1|177880.1|11
1734072030000|2024-12-13 06:40:30|178010.7|177880.7|178009.6|177879.6|178013.1|177883.1|178009.6|177879.6|5
1734072040000|2024-12-13 06:40:40|178008.5|177878.5|178015.2|177885.2|178021.4|177891.4|178007.2|177877.2|20
1734072050000|2024-12-13 06:40:50|178014.8|177884.8|178003.5|177873.5|178020.1|177890.1|178001.6|177871.6|12
1734072060000|2024-12-13 06:41:00|178005.4|177875.4|178018.1|177888.1|178022.8|177892.8|178004.8|177874.8|11
1734072070000|2024-12-13 06:41:10|178016|177886|178000.8|177870.8|178016|177886|177998.1|177868.1|10
1734072080000|2024-12-13 06:41:20|177999.7|177869.7|178001.6|177871.6|178001.6|177871.6|177999.7|177869.7|4
1734072090000|2024-12-13 06:41:30|178002|177872|177996.1|177906.1|178004.4|177913.6|177991.9|177871.4|14
1734072100000|2024-12-13 06:41:40|177999.7|177909.7|177988.3|177898.3|177999.7|177909.7|177988.3|177898.3|15
1734072110000|2024-12-13 06:41:50|177989|177899|177965.2|177875.2|177989|177899|177963.4|177873.4|5
1734072120000|2024-12-13 06:42:00|177965.5|177875.5|177964.5|177874.5|177965.7|177875.7|177963.8|177873.8|6
1734072130000|2024-12-13 06:42:10|177965.7|177875.7|177964.8|177874.8|177965.7|177875.7|177964.8|177874.8|3
1734072140000|2024-12-13 06:42:20|177966.5|177876.5|177966.5|177876.5|177966.5|177876.5|177966.5|177876.5|1
1734072150000|2024-12-13 06:42:30|177968|177878|178024.6|177934.6|178032.2|177942.2|177968|177878|15
1734072160000|2024-12-13 06:42:40|178049.5|177919.5|178051.1|177921.1|178058.7|177928.7|178045.4|177915.4|14
1734072170000|2024-12-13 06:42:50|178056.4|177926.4|178052.4|177922.4|178056.4|177926.4|178042.9|177912.9|15
1734072180000|2024-12-13 06:43:00|178051.2|177921.2|178032.4|177902.4|178055.2|177925.2|178030.9|177900.9|11
1734072190000|2024-12-13 06:43:10|178031.5|177901.5|178031.9|177901.9|178032.5|177902.5|178031.4|177901.4|5
1734072200000|2024-12-13 06:43:20|178031.8|177901.8|177989.2|177899.2|178032|177902|177989.2|177898.4|7
1734072210000|2024-12-13 06:43:30|177986.3|177896.3|177987.1|177897.1|177990.2|177900.2|177984.4|177894.4|16
1734072220000|2024-12-13 06:43:40|177987.2|177897.2|177986.1|177896.1|177992.4|177902.4|177986.1|177896.1|10
1734072230000|2024-12-13 06:43:50|177987|177897|177980.3|177890.3|177987|177897|177977.5|177887.5|11
1734072240000|2024-12-13 06:44:00|177982.5|177892.5|177983.4|177893.4|177994.4|177904.4|177982.5|177892.5|20
1734072250000|2024-12-13 06:44:10|177983.7|177893.7|177987|177897|177987.4|177897.4|177977.1|177887.1|16
1734072260000|2024-12-13 06:44:20|177987.6|177897.6|177984.2|177894.2|177994.2|177904.2|177962.2|177872.2|14
1734072270000|2024-12-13 06:44:30|177983.5|177893.5|177981.2|177891.2|177983.5|177893.5|177963.1|177873.1|11
1734072280000|2024-12-13 06:44:40|177981|177891|177978.8|177888.8|177982.2|177892.2|177975.7|177885.7|18
1734072290000|2024-12-13 06:44:50|177977.6|177887.6|177964.3|177874.3|177977.6|177887.6|177961.9|177871.9|12
1734072300000|2024-12-13 06:45:00|177964.2|177874.2|177983|177893|177989|177899|177964.2|177874.2|12
1734072310000|2024-12-13 06:45:10|177962.9|177872.9|177959.8|177869.8|177966.6|177876.6|177958.7|177868.7|15
1734072320000|2024-12-13 06:45:20|177954.4|177864.4|177956.7|177866.7|177961|177871|177954.2|177864.2|11
1734072330000|2024-12-13 06:45:30|177958.2|177868.2|177958.6|177868.6|177959|177869|177958.2|177868.2|6
1734072340000|2024-12-13 06:45:40|177958.7|177868.7|177958.4|177868.4|177958.7|177868.7|177958.4|177868.4|6
1734072350000|2024-12-13 06:45:50|177958.6|177868.6|177959.5|177869.5|177959.5|177869.5|177958.4|177868.4|5
1734072360000|2024-12-13 06:46:00|177961.4|177871.4|177979.6|177889.6|177982.6|177892.6|177961.4|177871.4|12
1734072370000|2024-12-13 06:46:10|177979.7|177889.7|177958.3|177868.3|177984.7|177894.7|177953.3|177863.3|16
1734072380000|2024-12-13 06:46:20|177957.1|177867.1|177954|177864|177959|177869|177950.5|177860.5|14
1734072390000|2024-12-13 06:46:30|177954.1|177864.1|177956.8|177866.8|177956.9|177866.9|177954.1|177864.1|8
1734072400000|2024-12-13 06:46:40|177956.7|177866.7|177956.8|177866.8|177956.8|177866.8|177956.7|177866.7|6
1734072410000|2024-12-13 06:46:50|177956.7|177866.7|177955.7|177865.7|177957.5|177867.5|177953.4|177863.4|9
1734072420000|2024-12-13 06:47:00|177955.1|177865.1|177954.2|177864.2|177956.4|177866.4|177950.4|177860.4|11
1734072430000|2024-12-13 06:47:10|177954.6|177864.6|177957.5|177867.5|177963.1|177873.1|177952.6|177862.6|7
1734072440000|2024-12-13 06:47:20|177930.7|177840.7|177927.4|177837.4|177930.7|177840.7|177927.4|177837.4|4
1734072450000|2024-12-13 06:47:30|177927.3|177837.3|177927.3|177837.3|177927.4|177837.4|177927.3|177837.3|3
1734072460000|2024-12-13 06:47:40|177927.2|177837.2|177927.3|177837.3|177927.3|177837.3|177927.2|177837.2|2
1734072470000|2024-12-13 06:47:50|177931.2|177841.2|177932|177842|177932|177842|177931.2|177841.2|3
1734072480000|2024-12-13 06:48:00|177931|177841|177931.9|177841.9|177931.9|177841.9|177931|177841|4
1734072490000|2024-12-13 06:48:10|177931|177841|177928.7|177838.7|177931.2|177841.2|177928.7|177838.7|6
1734072500000|2024-12-13 06:48:20|177929|177839|177936.6|177846.6|177936.6|177846.6|177928.9|177838.9|8
1734072510000|2024-12-13 06:48:30|177929.1|177839.1|177933.9|177843.9|177933.9|177843.9|177929.1|177839.1|6
1734072520000|2024-12-13 06:48:40|177933.4|177843.4|177933.4|177843.4|177935.1|177845.1|177933.4|177843.4|4
1734072530000|2024-12-13 06:48:50|177933.7|177843.7|177933.5|177843.5|177933.7|177843.7|177933.3|177843.3|5
1734072540000|2024-12-13 06:49:00|177934.3|177844.3|177934.1|177844.1|177934.3|177844.3|177930.5|177840.5|3
1734072550000|2024-12-13 06:49:10|177934.2|177844.2|177934.6|177844.6|177934.6|177844.6|177934.2|177844.2|2
1734072570000|2024-12-13 06:49:30|177936.8|177846.8|177976.4|177886.4|177976.4|177886.4|177936.8|177846.8|6
1734072580000|2024-12-13 06:49:40|177975.6|177885.6|177976.1|177886.1|177976.1|177886.1|177975.6|177885.6|3
1734072590000|2024-12-13 06:49:50|177975.9|177885.9|177977.7|177887.7|177978.7|177888.7|177975.9|177885.9|3
1734072600000|2024-12-13 06:50:00|177980.2|177890.2|177944.3|177854.3|177999.9|177890.2|177944.3|177854.3|12
1734072610000|2024-12-13 06:50:10|177947.2|177857.2|177945.4|177855.4|177947.2|177857.2|177945.4|177855.4|4
1734072630000|2024-12-13 06:50:30|177946|177856|177945.4|177855.4|177946.1|177856.1|177945.4|177855.4|8
1734072640000|2024-12-13 06:50:40|177948|177858|177947.8|177857.8|177948.7|177858.7|177946.8|177856.8|7
1734072650000|2024-12-13 06:50:50|177946.8|177856.8|177947.2|177857.2|177949.5|177859.5|177946.8|177856.8|8
1734072660000|2024-12-13 06:51:00|177948.1|177858.1|177947.7|177817.7|177948.1|177858.1|177911.4|177814.8|12
1734072670000|2024-12-13 06:51:10|177948|177818|177945.6|177815.6|177950.4|177820.4|177945.5|177815.5|6
1734072680000|2024-12-13 06:51:20|177945.5|177815.5|177945.1|177815.1|177945.5|177815.5|177944.3|177814.3|7
1734072690000|2024-12-13 06:51:30|177942.4|177812.4|177942.1|177812.1|177942.4|177812.4|177941.4|177811.4|3
1734072700000|2024-12-13 06:51:40|177941.3|177811.3|177941.3|177811.3|177941.4|177811.4|177940.7|177810.7|5
1734072710000|2024-12-13 06:51:50|177942|177812|177943.8|177813.8|177943.8|177813.8|177941.3|177811.3|5
1734072720000|2024-12-13 06:52:00|177943.2|177813.2|177944.6|177814.6|177944.6|177814.6|177943.2|177813.2|6
1734072730000|2024-12-13 06:52:10|177944.8|177814.8|177943.2|177813.2|177944.8|177814.8|177943.2|177813.2|4
1734072740000|2024-12-13 06:52:20|177944.7|177814.7|177942.5|177812.5|177944.7|177814.7|177942.5|177812.5|3
1734072750000|2024-12-13 06:52:30|177941.8|177811.8|177946|177816|177946.7|177816.7|177939|177809|8
1734072760000|2024-12-13 06:52:40|177945|177815|177950.4|177820.4|177950.4|177820.4|177944.5|177814.5|6
1734072770000|2024-12-13 06:52:50|177950.2|177820.2|177943.4|177813.4|177951.2|177821.2|177943.4|177813.4|7
1734072780000|2024-12-13 06:53:00|177943|177813|177945.3|177815.3|177945.3|177815.3|177943|177813|5
1734072790000|2024-12-13 06:53:10|177945.1|177815.1|177945.1|177815.1|177945.2|177815.2|177944.8|177814.8|5
1734072800000|2024-12-13 06:53:20|177945.4|177815.4|177945.8|177815.8|177945.8|177815.8|177945.1|177815.1|4
1734072820000|2024-12-13 06:53:40|177945.7|177815.7|177945.8|177815.8|177945.8|177815.8|177945.7|177815.7|2
1734072830000|2024-12-13 06:53:50|177945.5|177815.5|177946.8|177816.8|177947|177817|177945.5|177815.5|3
1734072840000|2024-12-13 06:54:00|177947.8|177817.8|177939.8|177809.8|177984.3|177854.3|177939.8|177809.8|9
1734072850000|2024-12-13 06:54:10|177938.8|177808.8|177926.9|177796.9|177938.9|177808.9|177925.8|177795.8|7
1734072860000|2024-12-13 06:54:20|177928.1|177798.1|177928.1|177798.1|177928.1|177798.1|177928|177798|7
1734072870000|2024-12-13 06:54:30|177926.1|177796.1|177925.3|177795.3|177926.1|177796.1|177925.3|177795.3|5
1734072880000|2024-12-13 06:54:40|177924.2|177794.2|177925.4|177795.4|177926.4|177796.4|177924.2|177794.2|7
1734072890000|2024-12-13 06:54:50|177924.4|177794.4|177927.1|177797.1|177928|177798|177923.9|177793.9|9
1734072900000|2024-12-13 06:55:00|177925.1|177795.1|177919|177789|177925.6|177795.6|177918.2|177788.2|10
1734072910000|2024-12-13 06:55:10|177919.1|177789.1|177921.8|177791.8|177923.1|177793.1|177919.1|177789.1|5
1734072920000|2024-12-13 06:55:20|177923|177793|177903|177773|177923|177793|177903|177773|8
1734072930000|2024-12-13 06:55:30|177902.8|177772.8|177902.1|177772.1|177903|177773|177902.1|177772.1|5
1734072940000|2024-12-13 06:55:40|177901.1|177771.1|177899.1|177769.1|177901.1|177771.1|177898.4|177768.4|4
1734072950000|2024-12-13 06:55:50|177879.1|177789.1|177892.2|177802.2|177892.2|177802.2|177879.1|177789.1|4
1734072960000|2024-12-13 06:56:00|177891.3|177801.3|177876.7|177786.7|177892|177802|177876.6|177786.6|8
1734072970000|2024-12-13 06:56:10|177880.3|177790.3|177879.1|177789.1|177880.3|177790.3|177879|177789|6
1734072980000|2024-12-13 06:56:20|177879.2|177789.2|177897.4|177767.4|177897.4|177793.4|177879.2|177767.4|4
1734072990000|2024-12-13 06:56:30|177894.1|177764.1|177897|177767|177897|177767|177892.8|177762.8|7
1734073000000|2024-12-13 06:56:40|177897.2|177767.2|177892.2|177762.2|177897.2|177767.2|177892.2|177762.2|4
1734073010000|2024-12-13 06:56:50|177891.1|177761.1|177888.5|177758.5|177891.7|177761.7|177847.2|177750.6|8
1734073020000|2024-12-13 06:57:00|177887.9|177757.9|177889.8|177759.8|177889.8|177759.8|177887.6|177757.6|6
1734073030000|2024-12-13 06:57:10|177888.5|177758.5|177889.4|177759.4|177889.5|177759.5|177888.5|177758.5|3
1734073040000|2024-12-13 06:57:20|177889.7|177759.7|177893.3|177763.3|177893.3|177763.3|177889.7|177759.7|4
1734073050000|2024-12-13 06:57:30|177893.5|177763.5|177856.4|177726.4|177893.5|177763.5|177832.7|177702.7|13
1734073060000|2024-12-13 06:57:40|177856.3|177726.3|177856.1|177726.1|177856.9|177726.9|177854.1|177724.1|13
1734073070000|2024-12-13 06:57:50|177863.4|177733.4|177838.6|177708.6|177863.4|177733.4|177797.8|177697|16
1734073080000|2024-12-13 06:58:00|177818.7|177728.7|177816.3|177726.3|177818.8|177728.8|177816.3|177726.3|8
1734073090000|2024-12-13 06:58:10|177816.4|177726.4|177817|177727|177817|177727|177813.3|177723.3|5
1734073100000|2024-12-13 06:58:20|177813.7|177723.7|177813.6|177723.6|177815.1|177725.1|177813.5|177723.5|8
1734073110000|2024-12-13 06:58:30|177813.8|177723.8|177813.6|177723.6|177813.8|177723.8|177813.6|177723.6|4
1734073120000|2024-12-13 06:58:40|177814.5|177724.5|177816.1|177726.1|177816.1|177726.1|177814.5|177724.5|5
1734073130000|2024-12-13 06:58:50|177781.6|177691.6|177801.1|177711.1|177801.3|177711.3|177781.6|177661.5|14
1734073140000|2024-12-13 06:59:00|177801|177711|177801.3|177711.3|177801.7|177711.7|177801|177711|5
1734073150000|2024-12-13 06:59:10|177801.9|177711.9|177802.1|177712.1|177802.1|177712.1|177801.9|177711.9|3
1734073160000|2024-12-13 06:59:20|177809.2|177719.2|177809.1|177719.1|177809.5|177719.5|177809.1|177719.1|4
1734073170000|2024-12-13 06:59:30|177853.4|177763.4|177842.4|177752.4|177853.4|177763.4|177842.3|177752.3|11
1734073180000|2024-12-13 06:59:40|177843|177753|177834.7|177744.7|177843|177753|177831.3|177741.3|14
1734073190000|2024-12-13 06:59:50|177834.1|177744.1|177828.6|177738.6|177835.2|177745.2|177828.6|177738.6|13
1734073200000|2024-12-13 07:00:00|177827.6|177737.6|177885.1|177755.1|177885.1|177755.1|177827.6|177737.6|18
1734073210000|2024-12-13 07:00:10|177884.5|177754.5|177889|177759|177896.7|177766.7|177881.3|177751.3|20
1734073220000|2024-12-13 07:00:20|177886.4|177756.4|177879.6|177749.6|177886.4|177756.4|177879.6|177749.6|12
1734073230000|2024-12-13 07:00:30|177873.8|177743.8|177855|177765|177877.8|177767|177853.3|177743.8|20
1734073240000|2024-12-13 07:00:40|177855.6|177765.6|177922.6|177832.6|177928.9|177838.9|177855.6|177765.6|23
1734073250000|2024-12-13 07:00:50|177924.8|177834.8|177923.2|177833.2|177928.8|177838.8|177922.9|177832.9|25
1734073260000|2024-12-13 07:01:00|177923.9|177833.9|177926.2|177836.2|177927.3|177837.3|177922|177832|14
1734073270000|2024-12-13 07:01:10|177926.3|177836.3|177947.8|177857.8|177953.5|177863.5|177926|177836|14
1734073280000|2024-12-13 07:01:20|177947.3|177857.3|177948.9|177858.9|177949|177859|177947.3|177857.3|9
1734073290000|2024-12-13 07:01:30|177945.9|177855.9|177927.6|177837.6|177945.9|177855.9|177927.6|177837.6|5
1734073300000|2024-12-13 07:01:40|177924.2|177834.2|177915.8|177825.8|177924.2|177834.2|177915.8|177825.8|12
1734073310000|2024-12-13 07:01:50|177915.1|177825.1|177912.1|177822.1|177915.1|177825.1|177911.8|177821.8|16
1734073320000|2024-12-13 07:02:00|177910.1|177820.1|177860.4|177770.4|177910.1|177820.1|177852.6|177762.6|24
1734073330000|2024-12-13 07:02:10|177860.2|177770.2|177879.7|177789.7|177879.7|177789.7|177860.2|177770.2|19
1734073340000|2024-12-13 07:02:20|177879.6|177789.6|177901.8|177811.8|177908.5|177818.5|177877.6|177787.6|24
1734073350000|2024-12-13 07:02:30|177902.9|177812.9|177913.1|177823.1|177914.7|177824.7|177902.9|177812.9|15
1734073360000|2024-12-13 07:02:40|177913.2|177823.2|177922.6|177832.6|177927.4|177837.4|177913.2|177823.2|15
1734073370000|2024-12-13 07:02:50|177928.1|177838.1|177929.9|177839.9|177931.8|177841.8|177926.5|177836.5|15
1734073380000|2024-12-13 07:03:00|177924.1|177834.1|177933.2|177843.2|177952.3|177862.3|177924|177834|18
1734073390000|2024-12-13 07:03:10|177934|177844|177931.2|177841.2|177934|177844|177929.8|177839.8|8
1734073400000|2024-12-13 07:03:20|177917.4|177827.4|177913.8|177823.8|177917.4|177827.4|177913.8|177823.8|11
1734073410000|2024-12-13 07:03:30|177914.1|177824.1|177927|177837|177931.1|177841.1|177905.4|177815.4|14
1734073420000|2024-12-13 07:03:40|177927.9|177837.9|177931.4|177841.4|177931.9|177841.9|177916.3|177826.3|5
1734073430000|2024-12-13 07:03:50|177931.3|177841.3|177929.6|177839.6|177931.5|177841.5|177929.6|177839.6|5
1734073440000|2024-12-13 07:04:00|177929.8|177839.8|177919.2|177829.2|177929.8|177839.8|177912.8|177822.8|5
1734073450000|2024-12-13 07:04:10|177917.7|177827.7|177917.3|177827.3|177917.7|177827.7|177915.5|177825.5|16
1734073460000|2024-12-13 07:04:20|177915.4|177825.4|177916.3|177826.3|177918.2|177828.2|177915.4|177825.4|9
1734073470000|2024-12-13 07:04:30|177916.5|177826.5|177917.9|177827.9|177918|177828|177916.4|177826.4|7
1734073480000|2024-12-13 07:04:40|177916.5|177826.5|177918.2|177828.2|177919.2|177829.2|177916.5|177826.5|7
1734073490000|2024-12-13 07:04:50|177918.3|177828.3|177918.4|177828.4|177918.4|177828.4|177918.3|177828.3|2
1734073500000|2024-12-13 07:05:00|177918.3|177828.3|177952.3|177862.3|177965.6|177875.6|177918.3|177828.3|19
1734073510000|2024-12-13 07:05:10|177954.5|177864.5|178023.4|177933.4|178028.4|177938.4|177954|177864|18
1734073520000|2024-12-13 07:05:20|178020.4|177930.4|178018.4|177928.4|178023.5|177933.5|178012.8|177922.8|18
1734073530000|2024-12-13 07:05:30|178017.4|177927.4|178018.6|177928.6|178023.4|177933.4|178010.2|177920.2|18
1734073540000|2024-12-13 07:05:40|178017.9|177927.9|178025.9|177935.9|178028.2|177938.2|178010|177920|24
1734073550000|2024-12-13 07:05:50|178026.1|177936.1|178037.6|177947.6|178043.2|177953.2|178025.9|177935.9|18
1734073560000|2024-12-13 07:06:00|178035.4|177945.4|178034.5|177944.5|178047.1|177957.1|178033.7|177943.7|21
1734073570000|2024-12-13 07:06:10|178034.7|177944.7|178067|177977|178087.6|177997.6|178033.8|177943.8|19
1734073580000|2024-12-13 07:06:20|178055.1|177965.1|178048|177958|178056.2|177966.2|178038.4|177948.4|26
1734073590000|2024-12-13 07:06:30|178059.9|177969.9|178051.4|177961.4|178060.6|177970.6|178051.4|177961.4|16
1734073600000|2024-12-13 07:06:40|178049.5|177959.5|178035.9|177945.9|178049.5|177959.5|178026.7|177936.7|17
1734073610000|2024-12-13 07:06:50|178036|177946|178037.1|177947.1|178042.5|177952.5|178035.1|177945.1|13
1734073620000|2024-12-13 07:07:00|178037.2|177947.2|178069.3|177979.3|178071.3|177981.3|178037.2|177947.2|12
1734073630000|2024-12-13 07:07:10|178069.1|177979.1|178079.1|177989.1|178085.7|177995.7|178069.1|177979.1|14
1734073640000|2024-12-13 07:07:20|178080.3|177990.3|178088.7|177998.7|178089.9|177999.9|178080|177990|19
1734073650000|2024-12-13 07:07:30|178089.9|177999.9|178091.6|178001.6|178092.5|178002.5|178089.9|177999.9|9
1734073660000|2024-12-13 07:07:40|178091.4|178001.4|178089|177999|178091.6|178001.6|178089|177999|10
1734073670000|2024-12-13 07:07:50|178089.5|177999.5|178080.5|177990.5|178089.8|177999.8|178073.7|177983.7|23
1734073680000|2024-12-13 07:08:00|178080.2|177990.2|178088|177998|178088.1|177998.1|178079.5|177989.5|15
1734073690000|2024-12-13 07:08:10|178087.1|177997.1|178079.5|177989.5|178087.1|177997.1|178076.6|177986.6|22
1734073700000|2024-12-13 07:08:20|178079.6|177989.6|178088.5|177998.5|178090.4|178000.4|178079.6|177989.6|17
1734073710000|2024-12-13 07:08:30|178089|177999|178089|177999|178089|177999|178084.7|177994.7|11
1734073720000|2024-12-13 07:08:40|178089.1|177999.1|178102.2|178012.2|178102.2|178012.2|178086.5|177996.5|16
1734073730000|2024-12-13 07:08:50|178102.5|178012.5|178085.2|177995.2|178102.5|178012.5|178085.2|177995.2|5
1734073740000|2024-12-13 07:09:00|178085.5|177995.5|178087.4|177997.4|178087.4|177997.4|178075.7|177985.7|14
1734073750000|2024-12-13 07:09:10|178087.2|177997.2|178084.4|177994.4|178088.5|177998.5|178062|177972|16
1734073760000|2024-12-13 07:09:20|178084.1|177994.1|178080.9|177990.9|178084.1|177994.1|178080.6|177990.6|17
1734073770000|2024-12-13 07:09:30|178080.2|177990.2|178083.9|177993.9|178085|177995|178068.9|177978.9|22
1734073780000|2024-12-13 07:09:40|178086.7|177996.7|178082.2|177992.2|178087.2|177997.2|178081.7|177991.7|7
1734073790000|2024-12-13 07:09:50|178082.3|177992.3|178083.8|177993.8|178083.8|177993.8|178080.7|177990.7|11
1734073800000|2024-12-13 07:10:00|178083.5|177993.5|178083.8|177993.8|178084.1|177994.1|178082.5|177992.5|14
1734073810000|2024-12-13 07:10:10|178083.9|177993.9|178073.5|177983.5|178083.9|177993.9|178073.5|177983.5|7
1734073820000|2024-12-13 07:10:20|178075.1|177985.1|178089.5|177999.5|178090.2|178000.2|178074.1|177984.1|12
1734073830000|2024-12-13 07:10:30|178089.3|177999.3|178086.8|177996.8|178094.2|178004.2|178086.8|177996.8|18
1734073840000|2024-12-13 07:10:40|178083.4|177993.4|178080.9|177990.9|178083.9|177993.9|178080.1|177990.1|13
1734073850000|2024-12-13 07:10:50|178080.6|177990.6|178080.1|177990.1|178082.5|177992.5|178078.2|177988.2|9
1734073860000|2024-12-13 07:11:00|178082.1|177992.1|178080.1|177990.1|178082.1|177992.1|178080.1|177990.1|5
1734073870000|2024-12-13 07:11:10|178080|177990|178080.6|177990.6|178081.9|177991.9|178080|177990|5
1734073880000|2024-12-13 07:11:20|178080.7|177990.7|178080.2|177990.2|178080.7|177990.7|178080.2|177990.2|5
1734073890000|2024-12-13 07:11:30|178079.9|177989.9|178080|177990|178081.1|177991.1|178078.9|177988.9|13
1734073900000|2024-12-13 07:11:40|178079.7|177989.7|178084.5|177994.5|178087|177997|178079.4|177989.4|9
1734073910000|2024-12-13 07:11:50|178082.8|177992.8|178081.4|177991.4|178082.8|177992.8|178080.7|177990.7|10
1734073920000|2024-12-13 07:12:00|178081.1|177991.1|178114.3|178024.3|178120.8|178030.8|178081.1|177991.1|23
1734073930000|2024-12-13 07:12:10|178123.6|178033.6|178135.2|178045.2|178139|178049|178123.6|178033.6|15
1734073940000|2024-12-13 07:12:20|178137.5|178047.5|178172.7|178082.7|178178.2|178088.2|178136.6|178046.6|12
1734073950000|2024-12-13 07:12:30|178173.2|178083.2|178162.9|178072.9|178173.2|178083.2|178159.5|178069.5|19
1734073960000|2024-12-13 07:12:40|178163.1|178073.1|178166.5|178076.5|178173.8|178083.8|178163.1|178073.1|16
1734073970000|2024-12-13 07:12:50|178168.4|178078.4|178153.9|178063.9|178171.3|178081.3|178153.9|178063.9|14
1734073980000|2024-12-13 07:13:00|178153.8|178063.8|178156.7|178066.7|178157.6|178067.6|178153.8|178063.8|10
1734073990000|2024-12-13 07:13:10|178156.3|178066.3|178146.4|178016.4|178156.3|178066.3|178136.8|178013.7|8
1734074000000|2024-12-13 07:13:20|178145.8|178015.8|178124.8|178034.8|178145.8|178035.4|178124.8|178015.2|9
1734074010000|2024-12-13 07:13:30|178138.4|178048.4|178154.4|178064.4|178158.7|178068.7|178137.3|178047.3|17
1734074020000|2024-12-13 07:13:40|178153.6|178063.6|178147.8|178057.8|178153.6|178063.6|178146.9|178056.9|11
1734074030000|2024-12-13 07:13:50|178145.7|178055.7|178119.5|178029.5|178145.7|178055.7|178119.5|178029.5|13
1734074040000|2024-12-13 07:14:00|178119.7|178029.7|178119|178029|178119.7|178029.7|178119|178029|7
1734074050000|2024-12-13 07:14:10|178120.3|178030.3|178120.8|178030.8|178120.8|178030.8|178119.5|178029.5|7
1734074060000|2024-12-13 07:14:20|178120.9|178030.9|178143.7|178013.7|178147.8|178033.8|178120.8|178013.7|8
1734074070000|2024-12-13 07:14:30|178143.5|178013.5|178144.9|178014.9|178145.2|178015.2|178143.5|178013.5|3
1734074080000|2024-12-13 07:14:40|178119.8|178029.8|178123.2|178033.2|178123.5|178033.5|178119.8|178029.8|8
1734074090000|2024-12-13 07:14:50|178122.1|178032.1|178109.8|178019.8|178122.1|178032.1|178104.6|178014.6|9
1734074100000|2024-12-13 07:15:00|178104.9|178014.9|178102.6|178012.6|178104.9|178014.9|178102.6|178012.6|4
1734074110000|2024-12-13 07:15:10|178102.9|178012.9|178103.3|178013.3|178104.1|178014.1|178102.8|178012.8|6
1734074120000|2024-12-13 07:15:20|178101.8|178011.8|178102|178012|178102|178012|178101.8|178011.8|2
1734074130000|2024-12-13 07:15:30|178101.9|178011.9|178105.3|178015.3|178105.3|178015.3|178101.9|178011.9|3
1734074140000|2024-12-13 07:15:40|178105.4|178015.4|178105.5|178015.5|178130.4|178040.4|178105.4|178015.4|13
1734074150000|2024-12-13 07:15:50|178105.4|178015.4|178103.5|178013.5|178106.8|178016.8|178103.5|178013.5|10
1734074160000|2024-12-13 07:16:00|178104.4|178014.4|178108.5|178018.5|178108.5|178018.5|178087.6|177997.6|19
1734074170000|2024-12-13 07:16:10|178110.7|178020.7|178141|178051|178144.3|178054.3|178110.7|178020.7|20
1734074180000|2024-12-13 07:16:20|178139.7|178049.7|178219.1|178089.1|178219.5|178118.7|178139.7|178049.7|30
1734074190000|2024-12-13 07:16:30|178215.1|178085.1|178189.9|178099.9|178219.4|178108.1|178189.9|178084.8|19
1734074200000|2024-12-13 07:16:40|178196.5|178106.5|178223.1|178093.1|178223.1|178112.5|178196.5|178087.2|16
1734074210000|2024-12-13 07:16:50|178204.8|178074.8|178230.6|178100.6|178230.6|178116.9|178191|178074.8|13
1734074220000|2024-12-13 07:17:00|178231|178101|178170.8|178080.8|178232.8|178107.3|178170.8|178080.8|25
1734074230000|2024-12-13 07:17:10|178170.5|178080.5|178163.9|178073.9|178171.5|178081.5|178163.9|178073.9|12
1734074240000|2024-12-13 07:17:20|178164.2|178074.2|178154.4|178064.4|178164.2|178074.2|178154.4|178064.4|9
1734074250000|2024-12-13 07:17:30|178154|178064|178154.2|178064.2|178154.8|178064.8|178153|178063|7
1734074260000|2024-12-13 07:17:40|178154.6|178064.6|178154.8|178064.8|178155|178065|178154.6|178064.6|3
1734074270000|2024-12-13 07:17:50|178154.9|178064.9|178102.4|178012.4|178154.9|178064.9|178100.4|178010.4|14
1734074280000|2024-12-13 07:18:00|178103.6|178013.6|178098.1|178008.1|178103.6|178013.6|178097.5|178007.5|10
1734074290000|2024-12-13 07:18:10|178098.2|178008.2|178089.6|177999.6|178099.2|178009.2|178089.6|177999.6|11
1734074300000|2024-12-13 07:18:20|178092.7|178002.7|178113.5|178023.5|178118.3|178028.3|178092.7|178002.7|14
1734074310000|2024-12-13 07:18:30|178113.4|178023.4|178112.7|178022.7|178113.4|178023.4|178110.6|178020.6|8
1734074320000|2024-12-13 07:18:40|178112.5|178022.5|178111.1|178021.1|178112.5|178022.5|178109.5|178019.5|8
1734074330000|2024-12-13 07:18:50|178111.8|178021.8|178112.7|178022.7|178113.6|178023.6|178109.7|178019.7|15
1734074340000|2024-12-13 07:19:00|178112.6|178022.6|178112.3|178022.3|178113.2|178023.2|178109.8|178019.8|11
1734074350000|2024-12-13 07:19:10|178112.4|178022.4|178121.7|178031.7|178122.2|178032.2|178112.4|178022.4|9
1734074360000|2024-12-13 07:19:20|178121.3|178031.3|178113.4|178023.4|178121.4|178031.4|178106.2|178016.2|16
1734074370000|2024-12-13 07:19:30|178121.8|178031.8|178118|178028|178122.6|178032.6|178114.1|178024.1|11
1734074380000|2024-12-13 07:19:40|178117.1|178027.1|178117.1|178027.1|178117.2|178027.2|178117.1|178027.1|3
1734074390000|2024-12-13 07:19:50|178117|178027|178128.3|178038.3|178129.9|178039.9|178108.7|178018.7|11
1734074400000|2024-12-13 07:20:00|178128.6|178038.6|178126.6|178036.6|178130.1|178040.1|178126.3|178036.3|11
1734074410000|2024-12-13 07:20:10|178123|178033|178112|178022|178123|178033|178109.4|178019.4|8
1734074420000|2024-12-13 07:20:20|178111.8|178021.8|178150.3|178060.3|178150.3|178060.3|178111.5|178021.5|19
1734074430000|2024-12-13 07:20:30|178144.4|178054.4|178130.8|178040.8|178144.4|178054.4|178127|178037|16
1734074440000|2024-12-13 07:20:40|178131.8|178041.8|178127.9|178037.9|178133.5|178043.5|178126.5|178036.5|17
1734074450000|2024-12-13 07:20:50|178128|178038|178126.9|178036.9|178128.2|178038.2|178125|178035|11
1734074460000|2024-12-13 07:21:00|178124.4|178034.4|178117.6|178027.6|178124.4|178034.4|178116.1|178026.1|12
1734074470000|2024-12-13 07:21:10|178115.3|178025.3|178118.4|178028.4|178118.4|178028.4|178114.3|178024.3|6
1734074480000|2024-12-13 07:21:20|178115.6|178025.6|178122.9|178032.9|178126.6|178036.6|178114|178024|10
1734074490000|2024-12-13 07:21:30|178115.5|178025.5|178118.9|178028.9|178118.9|178028.9|178115.5|178025.5|8
1734074500000|2024-12-13 07:21:40|178118.7|178028.7|178116.7|178026.7|178118.9|178028.9|178115.1|178025.1|5
1734074510000|2024-12-13 07:21:50|178107.9|178017.9|178107.7|178017.7|178107.9|178017.9|178107|178017|3
1734074520000|2024-12-13 07:22:00|178104.5|178014.5|178107.9|178017.9|178108.6|178018.6|178104.2|178014.2|8
1734074530000|2024-12-13 07:22:10|178108.2|178018.2|178106.1|178016.1|178108.2|178018.2|178103.4|178013.4|11
1734074540000|2024-12-13 07:22:20|178109|178019|178109|178019|178109|178019|178108.8|178018.8|6
1734074550000|2024-12-13 07:22:30|178110.1|178020.1|178110.3|178020.3|178110.3|178020.3|178109.6|178019.6|6
1734074560000|2024-12-13 07:22:40|178107|178017|178113.1|178023.1|178113.1|178023.1|178107|178017|12
1734074570000|2024-12-13 07:22:50|178103.4|178013.4|178109.2|178019.2|178110|178020|178103.4|178013.4|10
1734074580000|2024-12-13 07:23:00|178109.5|178019.5|178111.6|178021.6|178121.8|178031.8|178107.1|178017.1|13
1734074590000|2024-12-13 07:23:10|178114.1|178024.1|178114.6|178024.6|178114.6|178024.6|178111.3|178021.3|6
1734074600000|2024-12-13 07:23:20|178114.7|178024.7|178112.2|178022.2|178116.9|178026.9|178112.1|178022.1|10
1734074610000|2024-12-13 07:23:30|178111.9|178021.9|178124.8|177994.8|178126.8|178023.2|178107.4|177994.8|10
1734074620000|2024-12-13 07:23:40|178127.1|177997.1|178061.1|177931.1|178144|178014|178029.3|177931.1|21
1734074630000|2024-12-13 07:23:50|178061.2|177931.2|178060.4|177930.4|178064|177934|178058|177928|19
1734074640000|2024-12-13 07:24:00|178061.8|177931.8|178063.8|177933.8|178064.1|177934.1|178061.8|177931.8|18
1734074650000|2024-12-13 07:24:10|178063.9|177933.9|178103.9|177973.9|178103.9|177973.9|178063.9|177933.9|12
1734074660000|2024-12-13 07:24:20|178104.1|177974.1|178116.5|177986.5|178118.3|177988.3|178104.1|177974.1|15
1734074670000|2024-12-13 07:24:30|178116.8|177986.8|178093.5|177963.5|178116.8|177986.8|178086|177956|20
1734074680000|2024-12-13 07:24:40|178094.2|177964.2|178070.3|177940.3|178104.1|177974.1|178067.7|177937.7|20
1734074690000|2024-12-13 07:24:50|178070.5|177940.5|178078.6|177948.6|178079.4|177949.4|178070.5|177940.5|12
1734074700000|2024-12-13 07:25:00|178075.5|177945.5|178069.4|177939.4|178076|177946|178069.3|177939.3|15
1734074710000|2024-12-13 07:25:10|178069.2|177939.2|178073.2|177943.2|178073.7|177943.7|178069.2|177939.2|10
1734074720000|2024-12-13 07:25:20|178065.9|177935.9|178097.8|177967.8|178097.8|177978|178015.8|177925.8|28
1734074730000|2024-12-13 07:25:30|178096.6|177966.6|178095.4|177965.4|178098.9|177968.9|178094.3|177964.3|13
1734074740000|2024-12-13 07:25:40|178094.9|177964.9|178078.8|177988.8|178094.9|177997.2|178076.1|177964.9|24
1734074750000|2024-12-13 07:25:50|178080.7|177990.7|178080.3|177990.3|178088.3|177998.3|178078.3|177988.3|15
1734074760000|2024-12-13 07:26:00|178080.5|177990.5|178078.4|177988.4|178086.5|177996.5|178076.3|177986.3|19
1734074770000|2024-12-13 07:26:10|178078.6|177988.6|178076.9|177986.9|178080.7|177990.7|178075.2|177985.2|10
1734074780000|2024-12-13 07:26:20|178070.6|177980.6|178065.6|177975.6|178070.6|177980.6|178065.6|177975.6|11
1734074790000|2024-12-13 07:26:30|178065.8|177975.8|178062|177972|178065.8|177975.8|178062|177972|4
1734074800000|2024-12-13 07:26:40|178064.9|177974.9|178065.6|177975.6|178076.6|177986.6|178064.9|177974.9|15
1734074810000|2024-12-13 07:26:50|178065.5|177975.5|178065.3|177975.3|178065.7|177975.7|178064.4|177974.4|6
1734074820000|2024-12-13 07:27:00|178064.5|177974.5|178120.3|177990.3|178120.3|178016.3|178056.5|177966.5|19
1734074830000|2024-12-13 07:27:10|178133.4|178003.4|178111.2|178021.2|178134|178022.5|178111.2|177998.4|17
1734074840000|2024-12-13 07:27:20|178111.5|178021.5|178116.8|178026.8|178118.8|178028.8|178109.5|178019.5|17
1734074850000|2024-12-13 07:27:30|178119.6|178029.6|178095|178005|178120.4|178030.4|178094.9|178004.9|18
1734074860000|2024-12-13 07:27:40|178097.3|178007.3|178086.3|177996.3|178104.4|178014.4|178086.3|177996.3|22
1734074870000|2024-12-13 07:27:50|178085.8|177995.8|178090.9|178000.9|178091.9|178001.9|178082.3|177992.3|16
1734074880000|2024-12-13 07:28:00|178104.8|178014.8|178125.3|178035.3|178129.1|178039.1|178100.5|178010.5|23
1734074890000|2024-12-13 07:28:10|178125.1|178035.1|178124.5|178034.5|178136.2|178046.2|178124.3|178034.3|19
1734074900000|2024-12-13 07:28:20|178123|178033|178121.6|178031.6|178123|178033|178116.6|178026.6|15
1734074910000|2024-12-13 07:28:30|178122.3|178032.3|178121.9|178031.9|178123.5|178033.5|178121.9|178031.9|7
1734074920000|2024-12-13 07:28:40|178121.6|178031.6|178124.3|178034.3|178124.6|178034.6|178121.6|178031.6|11
1734074930000|2024-12-13 07:28:50|178115.1|178025.1|178114|178024|178121.6|178031.6|178112.8|178022.8|13
1734074940000|2024-12-13 07:29:00|178115.5|178025.5|178116|178026|178120.8|178030.8|178113.9|178023.9|19
1734074950000|2024-12-13 07:29:10|178115.7|178025.7|178116.4|178026.4|178116.4|178026.4|178110.1|178020.1|21
1734074960000|2024-12-13 07:29:20|178115.8|178025.8|178115.9|178025.9|178117.9|178027.9|178114.2|178024.2|17
1734074970000|2024-12-13 07:29:30|178115.2|178025.2|178118.1|178028.1|178119.2|178029.2|178115.2|178025.2|5
1734074980000|2024-12-13 07:29:40|178116.3|178026.3|178115.7|178025.7|178118.5|178028.5|178115.5|178025.5|7
1734074990000|2024-12-13 07:29:50|178115.8|178025.8|178117.9|178027.9|178118|178028|178115.7|178025.7|10
1734075000000|2024-12-13 07:30:00|178118|178028|178128.7|178038.7|178128.7|178038.7|178117.5|178027.5|17
1734075010000|2024-12-13 07:30:10|178129.1|178039.1|178123.6|178033.6|178129.4|178039.4|178118.8|178028.8|16
1734075020000|2024-12-13 07:30:20|178124.5|178034.5|178094.8|178004.8|178124.6|178034.6|178093.4|178003.4|21
1734075030000|2024-12-13 07:30:30|178095|178005|178114.1|178024.1|178114.1|178024.1|178094.5|178004.5|15
1734075040000|2024-12-13 07:30:40|178116.8|178026.8|178127.4|178037.4|178127.4|178037.4|178116.8|178026.8|15
1734075050000|2024-12-13 07:30:50|178126.9|178036.9|178126.1|178036.1|178134.4|178044.4|178126.1|178036.1|15
1734075060000|2024-12-13 07:31:00|178128.4|178038.4|178116.6|178026.6|178128.4|178038.4|178114.1|178024.1|13
1734075070000|2024-12-13 07:31:10|178117.2|178027.2|178118.6|178028.6|178119.8|178029.8|178117.2|178027.2|13
1734075080000|2024-12-13 07:31:20|178118|178028|178119|178029|178119|178029|178116.5|178026.5|11
1734075090000|2024-12-13 07:31:30|178118.5|178028.5|178117|178027|178120.9|178030.9|178115.5|178025.5|9
1734075100000|2024-12-13 07:31:40|178115.1|178025.1|178111.4|178021.4|178118.4|178028.4|178107.2|178017.2|17
1734075110000|2024-12-13 07:31:50|178102.1|178012.1|178115.7|178025.7|178115.7|178025.7|178102.1|178012.1|11
1734075120000|2024-12-13 07:32:00|178115.3|178025.3|178136.5|178046.5|178138.7|178048.7|178111.9|178021.9|15
1734075130000|2024-12-13 07:32:10|178137.5|178047.5|178136.8|178046.8|178137.5|178047.5|178136.8|178046.8|5
1734075140000|2024-12-13 07:32:20|178138|178048|178137.9|178047.9|178140.1|178050.1|178136.8|178046.8|9
1734075150000|2024-12-13 07:32:30|178139.3|178049.3|178155.8|178065.8|178161|178071|178139.3|178049.3|30
1734075160000|2024-12-13 07:32:40|178155.5|178065.5|178165.5|178075.5|178165.5|178075.5|178144.2|178054.2|19
1734075170000|2024-12-13 07:32:50|178156.8|178066.8|178166|178076|178166|178076|178148|178058|19
1734075180000|2024-12-13 07:33:00|178166.6|178076.6|178177.3|178087.3|178178.4|178088.4|178162.9|178072.9|15
1734075190000|2024-12-13 07:33:10|178177.5|178087.5|178174.6|178084.6|178182.3|178092.3|178174.6|178084.6|10
1734075200000|2024-12-13 07:33:20|178173.7|178083.7|178185.3|178095.3|178185.3|178095.3|178172.9|178082.9|12
1734075210000|2024-12-13 07:33:30|178181.2|178091.2|178171|178081|178181.2|178091.2|178164.2|178074.2|21
1734075220000|2024-12-13 07:33:40|178172.7|178082.7|178171.9|178081.9|178172.8|178082.8|178169.9|178079.9|11
1734075230000|2024-12-13 07:33:50|178171.2|178081.2|178190.6|178100.6|178190.8|178100.8|178166.4|178076.4|18
1734075240000|2024-12-13 07:34:00|178192.7|178102.7|178176.8|178086.8|178192.7|178102.7|178176.8|178086.8|15
1734075250000|2024-12-13 07:34:10|178177.1|178087.1|178175.1|178085.1|178177.5|178087.5|178175.1|178085.1|12
1734075260000|2024-12-13 07:34:20|178179.4|178089.4|178186.4|178096.4|178189.6|178099.6|178179.4|178089.4|8
1734075270000|2024-12-13 07:34:30|178189.1|178099.1|178158.2|178068.2|178190.2|178100.2|178158.1|178068.1|14
1734075280000|2024-12-13 07:34:40|178158.6|178068.6|178160.8|178070.8|178164.4|178074.4|178158.2|178068.2|9
1734075290000|2024-12-13 07:34:50|178165.7|178075.7|178147.1|178057.1|178165.7|178075.7|178146.3|178056.3|18
1734075300000|2024-12-13 07:35:00|178147.7|178057.7|178148.2|178058.2|178149.1|178059.1|178145.9|178055.9|8
1734075310000|2024-12-13 07:35:10|178147.1|178057.1|178143.9|178053.9|178148.2|178058.2|178143.9|178053.9|8
1734075320000|2024-12-13 07:35:20|178144.3|178054.3|178113.6|178023.6|178144.3|178054.3|178112.8|178022.8|10
1734075330000|2024-12-13 07:35:30|178116.3|178026.3|178112.4|178022.4|178117.1|178027.1|178105.8|178015.8|11
1734075340000|2024-12-13 07:35:40|178113|178023|178121.9|178031.9|178124.8|178034.8|178113|178023|15
1734075350000|2024-12-13 07:35:50|178123.2|178033.2|178121.4|178031.4|178123.3|178033.3|178119.6|178029.6|18
1734075360000|2024-12-13 07:36:00|178111.8|178021.8|178109|178019|178113.8|178023.8|178106.9|178016.9|12
1734075370000|2024-12-13 07:36:10|178109.2|178019.2|178109.4|178019.4|178110.7|178020.7|178108.3|178018.3|6
1734075380000|2024-12-13 07:36:20|178109.6|178019.6|178131.4|178041.4|178131.4|178041.4|178109.6|178019.6|13
1734075390000|2024-12-13 07:36:30|178130|178040|178134.5|178044.5|178135.7|178045.7|178129.6|178039.6|12
1734075400000|2024-12-13 07:36:40|178132.7|178042.7|178129.9|178039.9|178132.7|178042.7|178129.4|178039.4|12
1734075410000|2024-12-13 07:36:50|178131.6|178041.6|178129.7|178039.7|178131.6|178041.6|178129.7|178039.7|5
1734075420000|2024-12-13 07:37:00|178129.5|178039.5|178158.2|178068.2|178160.1|178070.1|178125.3|178035.3|10
1734075430000|2024-12-13 07:37:10|178160.9|178070.9|178229.6|178139.6|178232.5|178142.5|178158.2|178068.2|21
1734075440000|2024-12-13 07:37:20|178228.6|178138.6|178231.7|178141.7|178248|178158|178226.7|178136.7|17
1734075450000|2024-12-13 07:37:30|178233.6|178143.6|178227.1|178137.1|178239.6|178149.6|178227|178137|21
1734075460000|2024-12-13 07:37:40|178226.3|178136.3|178243.6|178153.6|178248.7|178158.7|178226.1|178136.1|16
1734075470000|2024-12-13 07:37:50|178251.7|178161.7|178213.5|178123.5|178252.2|178162.2|178213.5|178123.5|24
1734075480000|2024-12-13 07:38:00|178213.4|178123.4|178214.6|178124.6|178217.8|178127.8|178210.1|178120.1|16
1734075490000|2024-12-13 07:38:10|178214.7|178124.7|178217.8|178127.8|178221.1|178131.1|178214.7|178124.7|7
1734075500000|2024-12-13 07:38:20|178216.7|178126.7|178215.7|178125.7|178218.1|178128.1|178214.9|178124.9|12
1734075510000|2024-12-13 07:38:30|178215.8|178125.8|178216.1|178126.1|178216.1|178126.1|178215.8|178125.8|4
1734075520000|2024-12-13 07:38:40|178215.6|178125.6|178223|178133|178223|178133|178213.8|178123.8|20
1734075530000|2024-12-13 07:38:50|178222.7|178132.7|178203.7|178113.7|178223.1|178133.1|178201.4|178111.4|19
1734075540000|2024-12-13 07:39:00|178205|178115|178206.2|178116.2|178206.3|178116.3|178198.3|178108.3|17
1734075550000|2024-12-13 07:39:10|178206.3|178116.3|178194.4|178104.4|178206.3|178116.3|178194.4|178104.4|15
1734075560000|2024-12-13 07:39:20|178194.8|178104.8|178186.4|178096.4|178195.6|178105.6|178186.4|178096.4|8
1734075570000|2024-12-13 07:39:30|178189.3|178099.3|178189.2|178099.2|178189.3|178099.3|178189.2|178099.2|2
1734075580000|2024-12-13 07:39:40|178189.1|178099.1|178190.8|178100.8|178193.8|178103.8|178189.1|178099.1|15
1734075590000|2024-12-13 07:39:50|178191.7|178101.7|178194.1|178104.1|178195.8|178105.8|178191.7|178101.7|9
1734075600000|2024-12-13 07:40:00|178192|178102|178184.5|178094.5|178192|178102|178179.3|178089.3|13
1734075610000|2024-12-13 07:40:10|178184.4|178094.4|178185.2|178095.2|178185.6|178095.6|178184.2|178094.2|6
1734075620000|2024-12-13 07:40:20|178186|178096|178184.7|178094.7|178187.5|178097.5|178184.5|178094.5|10
1734075630000|2024-12-13 07:40:30|178184.4|178094.4|178180.8|178090.8|178184.4|178094.4|178175.6|178085.6|10
1734075640000|2024-12-13 07:40:40|178180.5|178090.5|178186.2|178096.2|178186.6|178096.6|178180.5|178090.5|8
1734075650000|2024-12-13 07:40:50|178186|178096|178188.4|178098.4|178188.6|178098.6|178185.9|178095.9|9
1734075660000|2024-12-13 07:41:00|178188.3|178098.3|178187.3|178097.3|178188.3|178098.3|178187.2|178097.2|7
1734075670000|2024-12-13 07:41:10|178186.9|178096.9|178186.4|178096.4|178188.3|178098.3|178185|178095|14
1734075680000|2024-12-13 07:41:20|178186.1|178096.1|178188|178098|178188|178098|178186.1|178096.1|13
1734075690000|2024-12-13 07:41:30|178191.2|178101.2|178225.3|178135.3|178228.1|178138.1|178191.2|178101.2|13
1734075700000|2024-12-13 07:41:40|178226.8|178136.8|178243.8|178113.8|178243.8|178136.8|178220.5|178113.8|9
1734075710000|2024-12-13 07:41:50|178240.9|178110.9|178258.7|178128.7|178259.8|178129.8|178240.9|178110.9|21
1734075720000|2024-12-13 07:42:00|178257.7|178127.7|178238.4|178108.4|178264.4|178134.4|178238.4|178108.4|25
1734075730000|2024-12-13 07:42:10|178237|178107|178179.4|178089.4|178237|178107|178179.4|178074.7|24
1734075740000|2024-12-13 07:42:20|178179.3|178089.3|178176.7|178086.7|178184.2|178094.2|178174|178084|16
1734075750000|2024-12-13 07:42:30|178176.9|178086.9|178173|178083|178176.9|178086.9|178161.4|178071.4|13
1734075760000|2024-12-13 07:42:40|178171.1|178081.1|178172.3|178082.3|178174.9|178084.9|178171.1|178081.1|12
1734075770000|2024-12-13 07:42:50|178172.5|178082.5|178183.3|178093.3|178186.8|178096.8|178172.5|178082.5|22
1734075780000|2024-12-13 07:43:00|178170.7|178080.7|178179.6|178089.6|178185.1|178095.1|178170.7|178080.7|25
1734075790000|2024-12-13 07:43:10|178181.8|178091.8|178191.9|178101.9|178191.9|178101.9|178179.3|178089.3|17
1734075800000|2024-12-13 07:43:20|178190|178100|178197.9|178107.9|178197.9|178107.9|178189.3|178099.3|13
1734075810000|2024-12-13 07:43:30|178198|178108|178203.6|178113.6|178205.4|178115.4|178197.8|178107.8|11
1734075820000|2024-12-13 07:43:40|178203.7|178113.7|178203.6|178113.6|178203.7|178113.7|178202.3|178112.3|5
1734075830000|2024-12-13 07:43:50|178204|178114|178231.3|178141.3|178256.8|178166.8|178203.8|178113.8|30
1734075840000|2024-12-13 07:44:00|178231.8|178141.8|178242.5|178152.5|178244|178154|178227.3|178137.3|25
1734075850000|2024-12-13 07:44:10|178243.8|178153.8|178247.5|178157.5|178247.5|178157.5|178242.7|178152.7|11
1734075860000|2024-12-13 07:44:20|178247.2|178157.2|178253.3|178163.3|178253.3|178163.3|178247.2|178157.2|12
1734075870000|2024-12-13 07:44:30|178253.4|178163.4|178266.3|178176.3|178266.3|178176.3|178253.4|178163.4|18
1734075880000|2024-12-13 07:44:40|178266.4|178176.4|178244.2|178154.2|178266.5|178176.5|178242.2|178152.2|20
1734075890000|2024-12-13 07:44:50|178246.6|178156.6|178248.9|178158.9|178248.9|178158.9|178245.7|178155.7|18
1734075900000|2024-12-13 07:45:00|178248.8|178158.8|178234.4|178144.4|178250.5|178160.5|178234.4|178144.4|10
1734075910000|2024-12-13 07:45:10|178232.9|178142.9|178232.1|178142.1|178234.7|178144.7|178231.8|178141.8|10
1734075920000|2024-12-13 07:45:20|178232.4|178142.4|178237.5|178147.5|178237.5|178147.5|178232.3|178142.3|8
1734075930000|2024-12-13 07:45:30|178236.4|178146.4|178245|178155|178247.4|178157.4|178233.2|178143.2|12
1734075940000|2024-12-13 07:45:40|178246.8|178156.8|178246.7|178156.7|178247.5|178157.5|178244.7|178154.7|12
1734075950000|2024-12-13 07:45:50|178246.6|178156.6|178235.9|178145.9|178247.4|178157.4|178232|178142|12
1734075960000|2024-12-13 07:46:00|178235.6|178145.6|178241.5|178151.5|178241.5|178151.5|178234.5|178144.5|13
1734075970000|2024-12-13 07:46:10|178241.1|178151.1|178241.5|178151.5|178241.7|178151.7|178241.1|178151.1|5
1734075980000|2024-12-13 07:46:20|178240.2|178150.2|178252.9|178162.9|178266|178176|178240.2|178150.2|13
1734075990000|2024-12-13 07:46:30|178250|178160|178251.9|178161.9|178252|178162|178250|178160|7
1734076000000|2024-12-13 07:46:40|178253.9|178163.9|178279.4|178189.4|178281.7|178191.7|178253.9|178163.9|16
1734076010000|2024-12-13 07:46:50|178280.8|178190.8|178270.4|178180.4|178280.8|178190.8|178268.1|178178.1|22
1734076020000|2024-12-13 07:47:00|178268.5|178178.5|178275|178185|178283.4|178193.4|178268.5|178178.5|18
1734076030000|2024-12-13 07:47:10|178265.3|178175.3|178277|178187|178282.9|178192.9|178265.3|178175.3|16
1734076040000|2024-12-13 07:47:20|178277.2|178187.2|178281.9|178191.9|178281.9|178191.9|178276.3|178186.3|14
1734076050000|2024-12-13 07:47:30|178281.8|178191.8|178267.7|178177.7|178282.4|178192.4|178267.7|178177.7|20
1734076060000|2024-12-13 07:47:40|178267.6|178177.6|178263.4|178173.4|178269.7|178179.7|178263.4|178173.4|10
1734076070000|2024-12-13 07:47:50|178263.1|178173.1|178315|178225|178317.3|178227.3|178262.9|178172.9|12
1734076080000|2024-12-13 07:48:00|178312.1|178222.1|178321|178231|178327.3|178237.3|178312.1|178222.1|21
1734076090000|2024-12-13 07:48:10|178318|178228|178326.1|178236.1|178326.7|178236.7|178317.1|178227.1|16
1734076100000|2024-12-13 07:48:20|178326.3|178236.3|178326.6|178236.6|178327.1|178237.1|178326.3|178236.3|7
1734076110000|2024-12-13 07:48:30|178325.8|178235.8|178324.1|178234.1|178325.8|178235.8|178323.9|178233.9|5
1734076120000|2024-12-13 07:48:40|178324.5|178234.5|178324.6|178234.6|178325.6|178235.6|178324.1|178234.1|8
1734076130000|2024-12-13 07:48:50|178325|178235|178324.6|178234.6|178325.1|178235.1|178324.6|178234.6|4
1734076140000|2024-12-13 07:49:00|178323.8|178233.8|178324.8|178234.8|178324.8|178234.8|178323.5|178233.5|6
1734076150000|2024-12-13 07:49:10|178323.6|178233.6|178325.8|178235.8|178334.6|178244.6|178323.6|178233.6|14
1734076160000|2024-12-13 07:49:20|178326.7|178236.7|178314.6|178224.6|178326.7|178236.7|178314.6|178224.6|10
1734076170000|2024-12-13 07:49:30|178313.4|178223.4|178323.8|178233.8|178323.8|178233.8|178312.5|178222.5|11
1734076180000|2024-12-13 07:49:40|178323.9|178233.9|178325.2|178235.2|178331.9|178241.9|178323.7|178233.7|12
1734076190000|2024-12-13 07:49:50|178325|178235|178323.3|178233.3|178325.1|178235.1|178321.6|178231.6|12
1734076200000|2024-12-13 07:50:00|178322.7|178232.7|178321|178231|178323.3|178233.3|178320.6|178230.6|11
1734076210000|2024-12-13 07:50:10|178320.7|178230.7|178320.7|178230.7|178321.3|178231.3|178319.1|178229.1|13
1734076220000|2024-12-13 07:50:20|178319.7|178229.7|178304.2|178214.2|178319.7|178229.7|178301.4|178211.4|22
1734076230000|2024-12-13 07:50:30|178302.4|178212.4|178313.1|178223.1|178313.5|178223.5|178302.1|178212.1|18
1734076240000|2024-12-13 07:50:40|178313.2|178223.2|178318.2|178228.2|178320.3|178230.3|178313.2|178223.2|15
1734076250000|2024-12-13 07:50:50|178317.7|178227.7|178318|178228|178318|178228|178317.2|178227.2|7
1734076260000|2024-12-13 07:51:00|178317.9|178227.9|178323.3|178233.3|178323.3|178233.3|178317.5|178227.5|12
1734076270000|2024-12-13 07:51:10|178321.1|178231.1|178328|178238|178328|178238|178321.1|178231.1|14
1734076280000|2024-12-13 07:51:20|178325.8|178235.8|178323.3|178233.3|178326.2|178236.2|178323.1|178233.1|9
1734076290000|2024-12-13 07:51:30|178324.4|178234.4|178356.9|178226.9|178363.8|178234.4|178324.4|178221.5|15
1734076300000|2024-12-13 07:51:40|178356.5|178226.5|178353.4|178223.4|178364.4|178234.4|178352.7|178222.7|17
1734076310000|2024-12-13 07:51:50|178332.6|178242.6|178332.3|178242.3|178339|178249|178327.6|178237.6|15
1734076320000|2024-12-13 07:52:00|178332|178242|178321.7|178231.7|178332|178242|178318.9|178228.9|16
1734076330000|2024-12-13 07:52:10|178321.9|178231.9|178321.3|178231.3|178322.8|178232.8|178321.3|178231.3|13
1734076340000|2024-12-13 07:52:20|178320.8|178230.8|178321.6|178231.6|178321.6|178231.6|178319.5|178229.5|14
1734076350000|2024-12-13 07:52:30|178322|178232|178322.1|178232.1|178324|178234|178321.8|178231.8|11
1734076360000|2024-12-13 07:52:40|178321.8|178231.8|178320.8|178230.8|178322.8|178232.8|178320.8|178230.8|13
1734076370000|2024-12-13 07:52:50|178321.1|178231.1|178269.6|178179.6|178321.1|178231.1|178264.7|178162|18
1734076380000|2024-12-13 07:53:00|178267|178177|178272.5|178182.5|178272.5|178182.5|178259.7|178169.7|14
1734076390000|2024-12-13 07:53:10|178272.4|178182.4|178293.8|178203.8|178297.7|178207.7|178271.7|178181.7|14
1734076400000|2024-12-13 07:53:20|178295|178205|178310.2|178220.2|178318.9|178228.9|178295|178205|15
1734076410000|2024-12-13 07:53:30|178301.9|178211.9|178298.8|178208.8|178305.1|178215.1|178298.8|178208.8|11
1734076420000|2024-12-13 07:53:40|178298.6|178208.6|178292.1|178202.1|178298.6|178208.6|178291.9|178201.9|9
1734076430000|2024-12-13 07:53:50|178292|178202|178292.8|178202.8|178293.5|178203.5|178290.9|178200.9|9
1734076440000|2024-12-13 07:54:00|178292.2|178202.2|178322.8|178232.8|178332.3|178242.3|178291.4|178201.4|16
1734076450000|2024-12-13 07:54:10|178323.2|178233.2|178337.4|178247.4|178350.2|178260.2|178322.8|178232.8|19
1734076460000|2024-12-13 07:54:20|178337.5|178247.5|178334.9|178244.9|178339.6|178249.6|178334.9|178244.9|8
1734076470000|2024-12-13 07:54:30|178335.9|178245.9|178337.1|178247.1|178337.1|178247.1|178332.1|178242.1|13
1734076480000|2024-12-13 07:54:40|178337.7|178247.7|178337.6|178247.6|178338.9|178248.9|178337|178247|10
1734076490000|2024-12-13 07:54:50|178337.2|178247.2|178338.1|178248.1|178340.6|178250.6|178337.2|178247.2|11
1734076500000|2024-12-13 07:55:00|178336.1|178246.1|178334.9|178244.9|178343.9|178253.9|178334.1|178244.1|24
1734076510000|2024-12-13 07:55:10|178331.9|178241.9|178351.4|178261.4|178351.4|178261.4|178330.9|178240.9|24
1734076520000|2024-12-13 07:55:20|178348.9|178258.9|178353.1|178263.1|178353.1|178263.1|178348.9|178258.9|24
1734076530000|2024-12-13 07:55:30|178352.4|178262.4|178343.5|178253.5|178357.5|178267.5|178343.5|178253.5|19
1734076540000|2024-12-13 07:55:40|178337.4|178247.4|178324.4|178234.4|178337.4|178247.4|178321.2|178231.2|17
1734076550000|2024-12-13 07:55:50|178322.9|178232.9|178329.4|178239.4|178329.5|178239.5|178319.9|178229.9|15
1734076560000|2024-12-13 07:56:00|178328.4|178238.4|178329.5|178239.5|178332|178242|178322.7|178232.7|20
1734076570000|2024-12-13 07:56:10|178329.8|178239.8|178331.1|178241.1|178331.1|178241.1|178329.8|178239.8|3
1734076580000|2024-12-13 07:56:20|178331|178241|178335.6|178245.6|178335.6|178245.6|178331|178241|18
1734076590000|2024-12-13 07:56:30|178358.4|178268.4|178344.2|178254.2|178358.4|178268.4|178336.4|178246.4|23
1734076600000|2024-12-13 07:56:40|178343.2|178253.2|178337.2|178247.2|178345.3|178255.3|178337.2|178247.2|22
1734076610000|2024-12-13 07:56:50|178335.4|178245.4|178335.2|178245.2|178340.1|178250.1|178335.2|178245.2|12
1734076620000|2024-12-13 07:57:00|178334.9|178244.9|178324.8|178234.8|178337.6|178247.6|178322.5|178232.5|21
1734076630000|2024-12-13 07:57:10|178323|178233|178337|178247|178337.6|178247.6|178321.5|178231.5|9
1734076640000|2024-12-13 07:57:20|178336.6|178246.6|178332.7|178242.7|178337|178247|178330.3|178240.3|12
1734076650000|2024-12-13 07:57:30|178332.9|178242.9|178328.4|178238.4|178332.9|178242.9|178326.6|178236.6|14
1734076660000|2024-12-13 07:57:40|178329.1|178239.1|178329.1|178239.1|178329.1|178239.1|178328.9|178238.9|7
1734076670000|2024-12-13 07:57:50|178329.2|178239.2|178326.5|178236.5|178329.2|178239.2|178326.5|178236.5|8
1734076680000|2024-12-13 07:58:00|178326.8|178236.8|178322|178232|178326.8|178236.8|178322|178232|4
1734076690000|2024-12-13 07:58:10|178322.8|178232.8|178320.5|178230.5|178322.9|178232.9|178319.5|178229.5|7
1734076700000|2024-12-13 07:58:20|178320.4|178230.4|178322.1|178232.1|178322.1|178232.1|178320.4|178230.4|3
1734076710000|2024-12-13 07:58:30|178322.2|178232.2|178322.2|178232.2|178322.2|178232.2|178320.6|178230.6|6
1734076720000|2024-12-13 07:58:40|178320.6|178230.6|178327|178237|178327.4|178237.4|178320.5|178230.5|9
1734076730000|2024-12-13 07:58:50|178328|178238|178326.4|178236.4|178328|178238|178326.4|178236.4|6
1734076740000|2024-12-13 07:59:00|178325.7|178235.7|178355.9|178265.9|178363.2|178273.2|178325.7|178235.7|11
1734076750000|2024-12-13 07:59:10|178355.5|178265.5|178349.5|178259.5|178356.3|178266.3|178348.6|178258.6|11
1734076760000|2024-12-13 07:59:20|178347.9|178257.9|178349.7|178259.7|178349.7|178259.7|178345.5|178255.5|9
1734076770000|2024-12-13 07:59:30|178351.9|178261.9|178358.6|178268.6|178359.9|178269.9|178351.9|178261.9|8
1734076780000|2024-12-13 07:59:40|178355.7|178265.7|178390.8|178300.8|178397.3|178307.3|178355.7|178265.7|12
1734076790000|2024-12-13 07:59:50|178390.3|178300.3|178391.6|178301.6|178392.6|178302.6|178390.2|178300.2|16
1734076800000|2024-12-13 08:00:00|178391.2|178301.2|178429.9|178339.9|178438|178348|178388.1|178298.1|37
1734076810000|2024-12-13 08:00:10|178434.3|178344.3|178466.2|178376.2|178497.3|178407.3|178434.3|178344.3|34
1734076820000|2024-12-13 08:00:20|178466.4|178376.4|178465.1|178375.1|178467.6|178377.6|178451.2|178361.2|31
1734076830000|2024-12-13 08:00:30|178462.7|178372.7|178460.8|178370.8|178464.3|178374.3|178454.5|178364.5|21
1734076840000|2024-12-13 08:00:40|178460.6|178370.6|178457.1|178367.1|178469.6|178379.6|178456.7|178366.7|16
1734076850000|2024-12-13 08:00:50|178456.7|178366.7|178465.4|178375.4|178466.5|178376.5|178456.7|178366.7|14
1734076860000|2024-12-13 08:01:00|178467|178377|178451.8|178361.8|178467.7|178377.7|178451.8|178361.8|19
1734076870000|2024-12-13 08:01:10|178451.5|178361.5|178452.8|178362.8|178456.4|178366.4|178442.2|178352.2|24
1734076880000|2024-12-13 08:01:20|178454.3|178364.3|178456.3|178366.3|178456.3|178366.3|178453.1|178363.1|13
1734076890000|2024-12-13 08:01:30|178456.1|178366.1|178452|178362|178456.1|178366.1|178450.7|178360.7|14
1734076900000|2024-12-13 08:01:40|178451.9|178361.9|178456.9|178366.9|178457|178367|178451.9|178361.9|13
1734076910000|2024-12-13 08:01:50|178455|178365|178457.4|178367.4|178457.4|178367.4|178452.7|178362.7|8
1734076920000|2024-12-13 08:02:00|178457.6|178367.6|178468.3|178378.3|178468.3|178378.3|178457.4|178367.4|17
1734076930000|2024-12-13 08:02:10|178468.2|178378.2|178465.8|178375.8|178468.5|178378.5|178465.6|178375.6|13
1734076940000|2024-12-13 08:02:20|178465.7|178375.7|178514.1|178424.1|178519|178429|178465.7|178375.7|20
1734076950000|2024-12-13 08:02:30|178514|178424|178507.2|178417.2|178514.5|178424.5|178503.8|178413.8|25
1734076960000|2024-12-13 08:02:40|178507.1|178417.1|178482.2|178392.2|178507.1|178417.1|178481.1|178391.1|16
1734076970000|2024-12-13 08:02:50|178482.1|178392.1|178484.4|178394.4|178484.4|178394.4|178481.9|178391.9|5
1734076980000|2024-12-13 08:03:00|178482.9|178392.9|178483.2|178393.2|178485.1|178395.1|178482.1|178392.1|14
1734076990000|2024-12-13 08:03:10|178483|178393|178487.7|178397.7|178488.4|178398.4|178483|178393|8
1734077000000|2024-12-13 08:03:20|178487.6|178397.6|178485.9|178395.9|178487.7|178397.7|178485.7|178395.7|13
1734077010000|2024-12-13 08:03:30|178483.6|178393.6|178395.8|178305.8|178483.6|178393.6|178395.8|178305.8|16
1734077020000|2024-12-13 08:03:40|178399.5|178309.5|178406.9|178316.9|178408.7|178318.7|178397.5|178307.5|24
1734077030000|2024-12-13 08:03:50|178406.7|178316.7|178405.6|178315.6|178407.2|178317.2|178405.4|178315.4|7
1734077040000|2024-12-13 08:04:00|178404.9|178314.9|178396.7|178306.7|178404.9|178314.9|178396.7|178306.7|19
1734077050000|2024-12-13 08:04:10|178392.1|178302.1|178387.8|178297.8|178392.1|178302.1|178386|178296|16
1734077060000|2024-12-13 08:04:20|178389.3|178299.3|178372|178282|178389.5|178299.5|178361.9|178271.9|19
1734077070000|2024-12-13 08:04:30|178371.2|178281.2|178380.1|178290.1|178387.1|178297.1|178363.1|178273.1|19
1734077080000|2024-12-13 08:04:40|178379.9|178289.9|178387.3|178297.3|178387.3|178297.3|178379.2|178289.2|12
1734077090000|2024-12-13 08:04:50|178387.5|178297.5|178384.5|178294.5|178387.5|178297.5|178384|178294|13
1734077100000|2024-12-13 08:05:00|178384.6|178294.6|178369.2|178279.2|178384.7|178294.7|178368.9|178278.9|16
1734077110000|2024-12-13 08:05:10|178369.3|178279.3|178379.5|178289.5|178381.2|178291.2|178368.4|178278.4|20
1734077120000|2024-12-13 08:05:20|178379.8|178289.8|178372.2|178282.2|178379.9|178289.9|178371.6|178281.6|18
1734077130000|2024-12-13 08:05:30|178371.6|178281.6|178371.3|178281.3|178382.6|178292.6|178371.1|178281.1|22
1734077140000|2024-12-13 08:05:40|178370.1|178280.1|178370.4|178280.4|178370.4|178280.4|178368.9|178278.9|17
1734077150000|2024-12-13 08:05:50|178370.7|178280.7|178368.3|178278.3|178371.4|178281.4|178368.3|178278.3|12
1734077160000|2024-12-13 08:06:00|178368.4|178278.4|178350.5|178260.5|178368.4|178278.4|178350.5|178260.5|16
1734077170000|2024-12-13 08:06:10|178353.1|178263.1|178351.4|178261.4|178366.1|178276.1|178349.7|178259.7|15
1734077180000|2024-12-13 08:06:20|178351.3|178261.3|178368.4|178278.4|178370.3|178280.3|178351.3|178261.3|8
1734077190000|2024-12-13 08:06:30|178365.7|178275.7|178373.1|178283.1|178374.6|178284.6|178365.3|178275.3|19
1734077200000|2024-12-13 08:06:40|178373|178283|178350.7|178260.7|178373|178283|178347.9|178257.9|22
1734077210000|2024-12-13 08:06:50|178349.1|178259.1|178350.4|178260.4|178350.4|178260.4|178347.8|178257.8|17
1734077220000|2024-12-13 08:07:00|178350.5|178260.5|178356.1|178266.1|178366.5|178276.5|178348.6|178258.6|24
1734077230000|2024-12-13 08:07:10|178350.2|178260.2|178346.7|178256.7|178350.2|178260.2|178346.1|178256.1|14
1734077240000|2024-12-13 08:07:20|178347|178257|178347.3|178257.3|178347.6|178257.6|178346.4|178256.4|12
1734077250000|2024-12-13 08:07:30|178347|178257|178345.8|178255.8|178349.7|178259.7|178345.4|178255.4|14
1734077260000|2024-12-13 08:07:40|178345.7|178255.7|178345.1|178255.1|178345.7|178255.7|178344.2|178254.2|12
1734077270000|2024-12-13 08:07:50|178345.3|178255.3|178345.2|178255.2|178345.3|178255.3|178345.1|178255.1|3
1734077280000|2024-12-13 08:08:00|178345.1|178255.1|178338.1|178248.1|178359.3|178269.3|178338.1|178248.1|12
1734077290000|2024-12-13 08:08:10|178338.2|178248.2|178339.7|178249.7|178339.7|178249.7|178337.1|178247.1|10
1734077300000|2024-12-13 08:08:20|178339.8|178249.8|178317.3|178227.3|178344.6|178254.6|178312.6|178222.6|22
1734077310000|2024-12-13 08:08:30|178316.4|178226.4|178313.7|178223.7|178316.4|178226.4|178311.6|178221.6|14
1734077320000|2024-12-13 08:08:40|178313.8|178223.8|178313.5|178223.5|178314|178224|178312.7|178222.7|8
1734077330000|2024-12-13 08:08:50|178314.8|178224.8|178319.7|178229.7|178319.7|178229.7|178314.4|178224.4|19
1734077340000|2024-12-13 08:09:00|178319.5|178229.5|178339.6|178249.6|178339.7|178249.7|178319.5|178229.5|21
1734077350000|2024-12-13 08:09:10|178339.7|178249.7|178353.4|178263.4|178356.5|178266.5|178339.7|178249.7|18
1734077360000|2024-12-13 08:09:20|178353.6|178263.6|178357.2|178267.2|178357.2|178267.2|178347.6|178257.6|20
1734077370000|2024-12-13 08:09:30|178350.5|178260.5|178366.8|178276.8|178367.6|178277.6|178348.6|178258.6|16
1734077380000|2024-12-13 08:09:40|178366|178276|178355.2|178265.2|178366.1|178276.1|178353.3|178263.3|16
1734077390000|2024-12-13 08:09:50|178353.2|178263.2|178347.6|178257.6|178353.2|178263.2|178344.5|178254.5|19
1734077400000|2024-12-13 08:10:00|178347.9|178257.9|178385.4|178295.4|178385.5|178295.5|178347.9|178257.9|19
1734077410000|2024-12-13 08:10:10|178385.2|178295.2|178362|178272|178385.2|178295.2|178359.1|178269.1|26
1734077420000|2024-12-13 08:10:20|178361.4|178271.4|178379.3|178289.3|178379.3|178289.3|178361.2|178271.2|17
1734077430000|2024-12-13 08:10:30|178379.8|178289.8|178386.4|178296.4|178392.5|178302.5|178379.8|178289.8|20
1734077440000|2024-12-13 08:10:40|178386.3|178296.3|178383.8|178293.8|178387.6|178297.6|178382.7|178292.7|15
1734077450000|2024-12-13 08:10:50|178384.3|178294.3|178381.1|178291.1|178388.3|178298.3|178380.3|178290.3|17
1734077460000|2024-12-13 08:11:00|178384.1|178294.1|178361.2|178271.2|178384.3|178294.3|178361.2|178271.2|29
1734077470000|2024-12-13 08:11:10|178362.3|178272.3|178361.2|178271.2|178364.1|178274.1|178358.8|178268.8|20
1734077480000|2024-12-13 08:11:20|178361.8|178271.8|178309.4|178219.4|178362.1|178272.1|178309.3|178219.3|25
1734077490000|2024-12-13 08:11:30|178310.3|178220.3|178307.3|178217.3|178310.3|178220.3|178307.3|178217.3|15
1734077500000|2024-12-13 08:11:40|178308.6|178218.6|178308.2|178218.2|178310.2|178220.2|178308.2|178218.2|6
1734077510000|2024-12-13 08:11:50|178309.1|178219.1|178308.4|178218.4|178310.7|178220.7|178308.1|178218.1|16
1734077520000|2024-12-13 08:12:00|178308.1|178218.1|178308.2|178218.2|178308.3|178218.3|178306.2|178216.2|15
1734077530000|2024-12-13 08:12:10|178306.8|178216.8|178308.5|178218.5|178308.5|178218.5|178305.8|178215.8|8
1734077540000|2024-12-13 08:12:20|178308.1|178218.1|178308.4|178218.4|178311.6|178221.6|178307.7|178217.7|11
1734077550000|2024-12-13 08:12:30|178308.3|178218.3|178309.4|178219.4|178310|178220|178308.2|178218.2|9
1734077560000|2024-12-13 08:12:40|178310.6|178220.6|178309.3|178219.3|178311.1|178221.1|178309.2|178219.2|11
1734077570000|2024-12-13 08:12:50|178309.2|178219.2|178310.7|178220.7|178310.7|178220.7|178309|178219|9
1734077580000|2024-12-13 08:13:00|178310.3|178220.3|178310.7|178220.7|178310.9|178220.9|178309.4|178219.4|13
1734077590000|2024-12-13 08:13:10|178310.2|178220.2|178310.4|178220.4|178310.6|178220.6|178309|178219|11
1734077600000|2024-12-13 08:13:20|178310.2|178220.2|178309.6|178219.6|178310.2|178220.2|178309.6|178219.6|4
1734077610000|2024-12-13 08:13:30|178310.1|178220.1|178317|178227|178318|178228|178309.3|178219.3|9
1734077620000|2024-12-13 08:13:40|178317.1|178227.1|178314.6|178224.6|178318.1|178228.1|178313.7|178223.7|18
1734077630000|2024-12-13 08:13:50|178313.7|178223.7|178314.8|178224.8|178316.6|178226.6|178313.1|178223.1|15
1734077640000|2024-12-13 08:14:00|178314.1|178224.1|178312.9|178222.9|178314.2|178224.2|178312.7|178222.7|10
1734077650000|2024-12-13 08:14:10|178313|178223|178313|178223|178313|178223|178312.6|178222.6|3
1734077660000|2024-12-13 08:14:20|178312.1|178222.1|178312.6|178222.6|178312.6|178222.6|178311.4|178221.4|4
1734077670000|2024-12-13 08:14:30|178313.2|178223.2|178312|178222|178313.2|178223.2|178310.6|178220.6|9
1734077680000|2024-12-13 08:14:40|178311.9|178221.9|178311.9|178221.9|178312|178222|178310.2|178220.2|13
1734077690000|2024-12-13 08:14:50|178311.4|178221.4|178309.4|178219.4|178312|178222|178309.4|178219.4|11
1734077700000|2024-12-13 08:15:00|178309.2|178219.2|178246.4|178156.4|178309.2|178219.2|178240.4|178150.4|29
1734077710000|2024-12-13 08:15:10|178244.9|178154.9|178256.3|178166.3|178258.5|178168.5|178242.3|178152.3|30
1734077720000|2024-12-13 08:15:20|178252.6|178162.6|178248.5|178158.5|178255.2|178165.2|178241.1|178151.1|27
1734077730000|2024-12-13 08:15:30|178249|178159|178261.4|178171.4|178263.1|178173.1|178247.1|178157.1|20
1734077740000|2024-12-13 08:15:40|178261.1|178171.1|178259.4|178169.4|178261.1|178171.1|178257.4|178167.4|13
1734077750000|2024-12-13 08:15:50|178259.2|178169.2|178257.5|178167.5|178259.2|178169.2|178256.9|178166.9|11
1734077760000|2024-12-13 08:16:00|178257.8|178167.8|178251.9|178161.9|178259.6|178169.6|178251.9|178161.9|18
1734077770000|2024-12-13 08:16:10|178253|178163|178232.4|178142.4|178253|178163|178232.4|178142.4|17
1734077780000|2024-12-13 08:16:20|178231.9|178141.9|178229.9|178139.9|178232.1|178142.1|178228.9|178138.9|15
1734077790000|2024-12-13 08:16:30|178230.2|178140.2|178193.7|178103.7|178230.2|178140.2|178192|178102|19
1734077800000|2024-12-13 08:16:40|178192.7|178102.7|178209.5|178119.5|178209.5|178119.5|178178|178088|27
1734077810000|2024-12-13 08:16:50|178210.8|178120.8|178236.3|178146.3|178240.2|178150.2|178210.8|178120.8|21
1734077820000|2024-12-13 08:17:00|178236.5|178146.5|178245.1|178155.1|178245.1|178155.1|178236.1|178146.1|19
1734077830000|2024-12-13 08:17:10|178244.8|178154.8|178255.1|178165.1|178255.1|178165.1|178244.5|178154.5|20
1734077840000|2024-12-13 08:17:20|178255.6|178165.6|178267.6|178177.6|178274.5|178184.5|178255.6|178165.6|17
1734077850000|2024-12-13 08:17:30|178267.9|178177.9|178269.8|178179.8|178270.6|178180.6|178266.5|178176.5|16
1734077860000|2024-12-13 08:17:40|178269.7|178179.7|178267.1|178177.1|178269.8|178179.8|178267.1|178177.1|9
1734077870000|2024-12-13 08:17:50|178269.6|178179.6|178268.8|178178.8|178271.2|178181.2|178268.8|178178.8|11
1734077880000|2024-12-13 08:18:00|178265.4|178175.4|178256|178166|178268.3|178178.3|178256|178166|19
1734077890000|2024-12-13 08:18:10|178257.7|178167.7|178256.8|178166.8|178266.7|178176.7|178255.4|178165.4|16
1734077900000|2024-12-13 08:18:20|178257.3|178167.3|178242.2|178152.2|178257.3|178167.3|178239.4|178149.4|16
1734077910000|2024-12-13 08:18:30|178242.3|178152.3|178243.6|178153.6|178244|178154|178242|178152|16
1734077920000|2024-12-13 08:18:40|178244.1|178154.1|178262.6|178132.6|178262.6|178154.5|178242.5|178131.4|16
1734077930000|2024-12-13 08:18:50|178260.8|178130.8|178206.8|178076.8|178260.8|178130.8|178202.5|178072.5|19
1734077940000|2024-12-13 08:19:00|178208.8|178078.8|178201.3|178071.3|178208.8|178078.8|178199.9|178069.9|13
1734077950000|2024-12-13 08:19:10|178201.5|178071.5|178203|178073|178204.2|178074.2|178200.5|178070.5|11
1734077960000|2024-12-13 08:19:20|178201.7|178071.7|178201.4|178071.4|178202.6|178072.6|178200.5|178070.5|12
1734077970000|2024-12-13 08:19:30|178201.5|178071.5|178200.3|178070.3|178213|178083|178199.9|178069.9|13
1734077980000|2024-12-13 08:19:40|178200.2|178070.2|178200.9|178070.9|178200.9|178070.9|178199.8|178069.8|5
1734077990000|2024-12-13 08:19:50|178200.8|178070.8|178214|178084|178214|178084|178200.6|178070.6|19
1734078000000|2024-12-13 08:20:00|178214.2|178084.2|178208.6|178078.6|178220.3|178090.3|178205.7|178075.7|16
1734078010000|2024-12-13 08:20:10|178210|178080|178216.1|178086.1|178217|178087|178208.7|178078.7|12
1734078020000|2024-12-13 08:20:20|178216.7|178086.7|178256|178126|178259.1|178129.1|178216.7|178086.7|21
1734078030000|2024-12-13 08:20:30|178256.4|178126.4|178258.5|178128.5|178260.1|178130.1|178255.7|178125.7|11
1734078040000|2024-12-13 08:20:40|178258.6|178128.6|178219|178089|178258.7|178128.7|178219|178089|21
1734078050000|2024-12-13 08:20:50|178218.7|178088.7|178222.2|178092.2|178222.3|178092.3|178218.7|178088.7|10
1734078060000|2024-12-13 08:21:00|178222.4|178092.4|178224.1|178094.1|178224.1|178094.1|178222.4|178092.4|7
1734078070000|2024-12-13 08:21:10|178223.6|178093.6|178223.7|178093.7|178223.7|178093.7|178223.6|178093.6|2
1734078080000|2024-12-13 08:21:20|178223.9|178093.9|178221|178091|178224.1|178094.1|178221|178091|7
1734078090000|2024-12-13 08:21:30|178219.3|178089.3|178234.1|178104.1|178253.3|178123.3|178216.4|178086.4|21
1734078100000|2024-12-13 08:21:40|178234.5|178104.5|178250.2|178120.2|178251.7|178121.7|178234.5|178104.5|22
1734078110000|2024-12-13 08:21:50|178250.1|178120.1|178249|178119|178256.7|178126.7|178248.4|178118.4|23
1734078120000|2024-12-13 08:22:00|178248.5|178118.5|178231.6|178101.6|178252.1|178122.1|178228.6|178098.6|21
1734078130000|2024-12-13 08:22:10|178231.8|178101.8|178232.7|178102.7|178235.5|178105.5|178231.8|178101.8|15
1734078140000|2024-12-13 08:22:20|178233.1|178103.1|178257.6|178127.6|178260.1|178130.1|178233.1|178103.1|18
1734078150000|2024-12-13 08:22:30|178258.7|178128.7|178260.8|178130.8|178262.3|178132.3|178258.7|178128.7|9
1734078160000|2024-12-13 08:22:40|178261.2|178131.2|178268.2|178138.2|178269.5|178139.5|178261.2|178131.2|19
1734078170000|2024-12-13 08:22:50|178267.9|178137.9|178267.2|178137.2|178268.9|178138.9|178266.1|178136.1|15
1734078180000|2024-12-13 08:23:00|178267.5|178137.5|178265.5|178135.5|178268.8|178138.8|178260|178130|12
1734078190000|2024-12-13 08:23:10|178265.8|178135.8|178263|178133|178266|178136|178260.6|178130.6|12
1734078200000|2024-12-13 08:23:20|178261.1|178131.1|178246.5|178116.5|178263.4|178133.4|178245.1|178115.1|26
1734078210000|2024-12-13 08:23:30|178246.3|178116.3|178228.3|178138.3|178250.7|178140|178225|178115.2|22
1734078220000|2024-12-13 08:23:40|178228.4|178138.4|178229|178139|178230.5|178140.5|178227.2|178137.2|23
1734078230000|2024-12-13 08:23:50|178228.6|178138.6|178230.3|178140.3|178231.1|178141.1|178227.1|178137.1|14
1734078240000|2024-12-13 08:24:00|178230.5|178140.5|178253.8|178163.8|178253.8|178163.8|178230|178140|15
1734078250000|2024-12-13 08:24:10|178254.8|178164.8|178251.6|178161.6|178255.6|178165.6|178250.2|178160.2|13
1734078260000|2024-12-13 08:24:20|178251.4|178161.4|178244.5|178154.5|178251.4|178161.4|178241.7|178151.7|10
1734078270000|2024-12-13 08:24:30|178244.2|178154.2|178240.6|178150.6|178244.2|178154.2|178240.5|178150.5|12
1734078280000|2024-12-13 08:24:40|178239.2|178149.2|178240.4|178150.4|178240.9|178150.9|178239.1|178149.1|15
1734078290000|2024-12-13 08:24:50|178240.2|178150.2|178240.3|178150.3|178240.3|178150.3|178238.9|178148.9|12
1734078300000|2024-12-13 08:25:00|178238.5|178148.5|178244.7|178154.7|178244.7|178154.7|178232.9|178142.9|17
1734078310000|2024-12-13 08:25:10|178243.9|178153.9|178242|178152|178243.9|178153.9|178242|178152|3
1734078320000|2024-12-13 08:25:20|178241.5|178151.5|178232.7|178142.7|178241.5|178151.5|178232.7|178142.7|12
1734078330000|2024-12-13 08:25:30|178232.4|178142.4|178224.4|178134.4|178232.4|178142.4|178223.2|178133.2|13
1734078340000|2024-12-13 08:25:40|178224.2|178134.2|178211.7|178121.7|178224.6|178134.6|178201.2|178111.2|17
1734078350000|2024-12-13 08:25:50|178209.7|178119.7|178209.6|178119.6|178210.3|178120.3|178209.5|178119.5|8
1734078360000|2024-12-13 08:26:00|178209.5|178119.5|178225.5|178135.5|178231.5|178141.5|178209.5|178119.5|31
1734078370000|2024-12-13 08:26:10|178225.9|178135.9|178224.8|178134.8|178231.7|178141.7|178224.1|178134.1|26
1734078380000|2024-12-13 08:26:20|178224.1|178134.1|178227.3|178137.3|178228.3|178138.3|178222.7|178132.7|24
1734078390000|2024-12-13 08:26:30|178227.6|178137.6|178227.5|178137.5|178230.7|178140.7|178226|178136|13
1734078400000|2024-12-13 08:26:40|178226.3|178136.3|178228.6|178138.6|178229.9|178139.9|178226.1|178136.1|9
1734078410000|2024-12-13 08:26:50|178228.9|178138.9|178240.5|178150.5|178240.5|178150.5|178228.9|178138.9|8
1734078420000|2024-12-13 08:27:00|178240.8|178150.8|178233.3|178143.3|178240.8|178150.8|178229|178139|15
1734078430000|2024-12-13 08:27:10|178232.9|178142.9|178322.1|178232.1|178324.9|178234.9|178232.5|178142.5|28
1734078440000|2024-12-13 08:27:20|178324.1|178234.1|178323|178233|178324.1|178234.1|178320|178230|18
1734078450000|2024-12-13 08:27:30|178321.1|178231.1|178299.8|178209.8|178321.1|178231.1|178297.8|178207.8|28
1734078460000|2024-12-13 08:27:40|178294.2|178204.2|178275.5|178185.5|178296.9|178206.9|178272.7|178182.7|22
1734078470000|2024-12-13 08:27:50|178276.1|178186.1|178271.7|178181.7|178276.1|178186.1|178271.7|178181.7|14
1734078480000|2024-12-13 08:28:00|178250.6|178160.6|178233|178143|178250.6|178160.6|178220.4|178130.4|28
1734078490000|2024-12-13 08:28:10|178232.5|178142.5|178235.5|178145.5|178235.5|178145.5|178221.5|178131.5|21
1734078500000|2024-12-13 08:28:20|178233.6|178143.6|178233.4|178143.4|178236.1|178146.1|178225|178135|26
1734078510000|2024-12-13 08:28:30|178234.8|178144.8|178242.8|178152.8|178243|178153|178234.8|178144.8|16
1734078520000|2024-12-13 08:28:40|178243.9|178153.9|178256.2|178166.2|178257.1|178167.1|178243.9|178153.9|19
1734078530000|2024-12-13 08:28:50|178256.5|178166.5|178303.3|178213.3|178320.1|178230.1|178256.5|178166.5|22
1734078540000|2024-12-13 08:29:00|178305.1|178215.1|178311.9|178221.9|178316.6|178226.6|178299.9|178209.9|25
1734078550000|2024-12-13 08:29:10|178311.8|178221.8|178312.3|178222.3|178320.5|178230.5|178311.7|178221.7|22
1734078560000|2024-12-13 08:29:20|178312.1|178222.1|178314.2|178224.2|178314.2|178224.2|178312|178222|12
1734078570000|2024-12-13 08:29:30|178314.1|178224.1|178297.1|178207.1|178314.1|178224.1|178295.8|178205.8|16
1734078580000|2024-12-13 08:29:40|178298.1|178208.1|178297.1|178207.1|178307.6|178217.6|178289.5|178199.5|17
1734078590000|2024-12-13 08:29:50|178297.8|178207.8|178301.5|178211.5|178303|178213|178297.5|178207.5|9
1734078600000|2024-12-13 08:30:00|178304|178214|178309.2|178219.2|178320.7|178230.7|178303.7|178213.7|20
1734078610000|2024-12-13 08:30:10|178307.6|178217.6|178312.4|178222.4|178312.4|178222.4|178287.9|178197.9|26
1734078620000|2024-12-13 08:30:20|178313.2|178223.2|178289.3|178199.3|178314.7|178224.7|178287.4|178197.4|22
1734078630000|2024-12-13 08:30:30|178289.4|178199.4|178297.9|178207.9|178298.6|178208.6|178289.4|178199.4|19
1734078640000|2024-12-13 08:30:40|178298.3|178208.3|178311.1|178221.1|178313.4|178223.4|178298.3|178208.3|20
1734078650000|2024-12-13 08:30:50|178310.4|178220.4|178304.9|178214.9|178310.4|178220.4|178294|178204|23
1734078660000|2024-12-13 08:31:00|178302.9|178212.9|178249.4|178159.4|178309.2|178219.2|178231.8|178141.8|23
1734078670000|2024-12-13 08:31:10|178249.3|178159.3|178255.8|178165.8|178260.4|178170.4|178249|178159|23
1734078680000|2024-12-13 08:31:20|178255.9|178165.9|178266.3|178176.3|178268.5|178178.5|178255.7|178165.7|19
1734078690000|2024-12-13 08:31:30|178265.5|178175.5|178268|178178|178269.7|178179.7|178265.5|178175.5|14
1734078700000|2024-12-13 08:31:40|178268.1|178178.1|178270.2|178180.2|178272.6|178182.6|178268.1|178178.1|16
1734078710000|2024-12-13 08:31:50|178270.8|178180.8|178251.8|178161.8|178274.3|178184.3|178250.9|178160.9|8
1734078720000|2024-12-13 08:32:00|178248.2|178158.2|178264|178174|178264|178174|178248.2|178158.2|18
1734078730000|2024-12-13 08:32:10|178264.8|178174.8|178280.3|178190.3|178283.5|178193.5|178264.8|178174.8|22
1734078740000|2024-12-13 08:32:20|178280|178190|178240.1|178150.1|178291|178201|178236.8|178146.8|17
1734078750000|2024-12-13 08:32:30|178254.9|178164.9|178212.1|178122.1|178254.9|178164.9|178212.1|178122.1|15
1734078760000|2024-12-13 08:32:40|178211.2|178121.2|178210.4|178120.4|178212.7|178122.7|178209.1|178119.1|14
1734078770000|2024-12-13 08:32:50|178210.3|178120.3|178210.8|178120.8|178211.4|178121.4|178210.3|178120.3|8
1734078780000|2024-12-13 08:33:00|178211.1|178121.1|178214.1|178124.1|178214.3|178124.3|178211.1|178121.1|9
1734078790000|2024-12-13 08:33:10|178214.3|178124.3|178215.3|178125.3|178215.3|178125.3|178214.3|178124.3|9
1734078800000|2024-12-13 08:33:20|178215.1|178125.1|178214.2|178124.2|178215.1|178125.1|178213.1|178123.1|10
1734078810000|2024-12-13 08:33:30|178214.5|178124.5|178214.8|178124.8|178214.8|178124.8|178214.2|178124.2|6
1734078820000|2024-12-13 08:33:40|178214.3|178124.3|178209.6|178119.6|178214.3|178124.3|178208.7|178118.7|16
1734078830000|2024-12-13 08:33:50|178211.4|178121.4|178217.2|178127.2|178217.2|178127.2|178211|178121|9
1734078840000|2024-12-13 08:34:00|178217.1|178127.1|178207.9|178117.9|178217.1|178127.1|178200.3|178110.3|23
1734078850000|2024-12-13 08:34:10|178208.1|178118.1|178218.7|178128.7|178218.8|178128.8|178208.1|178118.1|20
1734078860000|2024-12-13 08:34:20|178218.5|178128.5|178234.3|178144.3|178235.9|178145.9|178218|178128|15
1734078870000|2024-12-13 08:34:30|178234.7|178144.7|178208.1|178118.1|178235|178145|178208.1|178118.1|15
1734078880000|2024-12-13 08:34:40|178207.9|178117.9|178204.5|178114.5|178208|178118|178204.5|178114.5|9
1734078890000|2024-12-13 08:34:50|178204.1|178114.1|178201.2|178111.2|178204.1|178114.1|178200.9|178110.9|8
1734078900000|2024-12-13 08:35:00|178202.2|178112.2|178202.1|178112.1|178204.2|178114.2|178202.1|178112.1|9
1734078910000|2024-12-13 08:35:10|178201.9|178111.9|178201.9|178111.9|178201.9|178111.9|178201.9|178111.9|1
1734078920000|2024-12-13 08:35:20|178201.4|178111.4|178199.4|178109.4|178201.4|178111.4|178199.1|178109.1|7
1734078930000|2024-12-13 08:35:30|178199.1|178109.1|178197.6|178107.6|178199.1|178109.1|178197.6|178107.6|7
1734078940000|2024-12-13 08:35:40|178199.1|178109.1|178198.2|178108.2|178199.6|178109.6|178198.2|178108.2|3
1734078950000|2024-12-13 08:35:50|178198.3|178108.3|178202.9|178112.9|178202.9|178112.9|178198.2|178108.2|6
1734078960000|2024-12-13 08:36:00|178203.4|178113.4|178228.4|178138.4|178230.5|178140.5|178201.5|178111.5|18
1734078970000|2024-12-13 08:36:10|178228.1|178138.1|178228.3|178138.3|178228.8|178138.8|178227|178137|13
1734078980000|2024-12-13 08:36:20|178228.5|178138.5|178241|178151|178247.2|178157.2|178228.5|178138.5|18
1734078990000|2024-12-13 08:36:30|178240.8|178150.8|178240.6|178150.6|178241.3|178151.3|178240.6|178150.6|8
1734079000000|2024-12-13 08:36:40|178240.3|178150.3|178255.2|178165.2|178255.3|178165.3|178238.3|178148.3|19
1734079010000|2024-12-13 08:36:50|178255.4|178165.4|178246.6|178156.6|178261.8|178171.8|178227|178137|20
1734079020000|2024-12-13 08:37:00|178251.1|178161.1|178261.4|178171.4|178265.6|178175.6|178250.3|178160.3|19
1734079030000|2024-12-13 08:37:10|178261|178171|178264|178174|178264.2|178174.2|178260.1|178170.1|13
1734079040000|2024-12-13 08:37:20|178263.8|178173.8|178249.5|178159.5|178263.8|178173.8|178246.8|178156.8|21
1734079050000|2024-12-13 08:37:30|178250.4|178160.4|178248|178158|178250.7|178160.7|178246.2|178156.2|13
1734079060000|2024-12-13 08:37:40|178219.1|178129.1|178218|178128|178220.9|178130.9|178216.7|178126.7|12
1734079070000|2024-12-13 08:37:50|178219.3|178129.3|178221.1|178131.1|178221.1|178131.1|178219.3|178129.3|11
1734079080000|2024-12-13 08:38:00|178220.9|178130.9|178221.1|178131.1|178221.4|178131.4|178220|178130|7
1734079090000|2024-12-13 08:38:10|178222.7|178132.7|178223.4|178133.4|178224|178134|178222.7|178132.7|6
1734079100000|2024-12-13 08:38:20|178224.2|178134.2|178296.1|178206.1|178296.1|178206.1|178224.2|178134.2|26
1734079110000|2024-12-13 08:38:30|178292.7|178202.7|178278.1|178188.1|178294.2|178204.2|178277.4|178187.4|25
1734079120000|2024-12-13 08:38:40|178279.7|178189.7|178282.4|178192.4|178286.6|178196.6|178279.3|178189.3|12
1734079130000|2024-12-13 08:38:50|178282.3|178192.3|178284.1|178194.1|178286.4|178196.4|178279.9|178189.9|19
1734079140000|2024-12-13 08:39:00|178301.7|178211.7|178321.3|178231.3|178321.3|178231.3|178301.7|178211.7|18
1734079150000|2024-12-13 08:39:10|178320.9|178230.9|178316.6|178226.6|178320.9|178230.9|178316.6|178226.6|13
1734079160000|2024-12-13 08:39:20|178316.5|178226.5|178319.9|178229.9|178320.5|178230.5|178316.5|178226.5|13
1734079170000|2024-12-13 08:39:30|178319.8|178229.8|178322.5|178232.5|178323.3|178233.3|178319.8|178229.8|13
1734079180000|2024-12-13 08:39:40|178322.9|178232.9|178321.2|178231.2|178328.2|178238.2|178319.2|178229.2|17
1734079190000|2024-12-13 08:39:50|178321.7|178231.7|178321.9|178231.9|178322.4|178232.4|178321.2|178231.2|10
1734079200000|2024-12-13 08:40:00|178321.7|178231.7|178321.2|178231.2|178321.8|178231.8|178320.9|178230.9|16
1734079210000|2024-12-13 08:40:10|178321.6|178231.6|178320.5|178230.5|178321.9|178231.9|178319.7|178229.7|13
1734079220000|2024-12-13 08:40:20|178320.4|178230.4|178319|178229|178320.4|178230.4|178314.9|178224.9|9
1734079230000|2024-12-13 08:40:30|178318.3|178228.3|178318.1|178228.1|178318.5|178228.5|178316.3|178226.3|11
1734079240000|2024-12-13 08:40:40|178316.9|178226.9|178314.8|178224.8|178317|178227|178314.1|178224.1|10
1734079250000|2024-12-13 08:40:50|178313.2|178223.2|178313.6|178223.6|178314.9|178224.9|178313.1|178223.1|8
1734079260000|2024-12-13 08:41:00|178313.8|178223.8|178314.9|178224.9|178316.9|178226.9|178313.8|178223.8|12
1734079270000|2024-12-13 08:41:10|178317.4|178227.4|178330.2|178240.2|178330.2|178240.2|178317.4|178227.4|25
1734079280000|2024-12-13 08:41:20|178330|178240|178316.6|178226.6|178330.2|178240.2|178316.6|178226.6|13
1734079290000|2024-12-13 08:41:30|178315.6|178225.6|178317.7|178227.7|178317.7|178227.7|178315.6|178225.6|5
1734079300000|2024-12-13 08:41:40|178317.6|178227.6|178317.3|178227.3|178319|178229|178317.3|178227.3|9
1734079310000|2024-12-13 08:41:50|178319|178229|178320.3|178230.3|178320.3|178230.3|178319|178229|11
1734079320000|2024-12-13 08:42:00|178320.2|178230.2|178320.5|178230.5|178321.3|178231.3|178320.2|178230.2|9
1734079330000|2024-12-13 08:42:10|178320.4|178230.4|178394.3|178304.3|178406.5|178306.3|178320.1|178230.1|24
1734079340000|2024-12-13 08:42:20|178393.7|178303.7|178394.3|178304.3|178406|178316|178391.2|178301.2|25
1734079350000|2024-12-13 08:42:30|178394.2|178304.2|178395.8|178305.8|178395.8|178305.8|178388.9|178298.9|16
1734079360000|2024-12-13 08:42:40|178395.7|178305.7|178402.6|178312.6|178402.6|178312.6|178395.7|178305.7|13
1734079370000|2024-12-13 08:42:50|178402.4|178312.4|178408.1|178318.1|178408.1|178318.1|178401.3|178311.3|10
1734079380000|2024-12-13 08:43:00|178408.4|178318.4|178407.8|178317.8|178408.4|178318.4|178402.7|178312.7|20
1734079390000|2024-12-13 08:43:10|178411.4|178321.4|178416.3|178326.3|178418.5|178328.5|178408.6|178318.6|20
1734079400000|2024-12-13 08:43:20|178420.1|178330.1|178419.8|178329.8|178424.3|178334.3|178417.6|178327.6|29
1734079410000|2024-12-13 08:43:30|178421.7|178331.7|178421.1|178331.1|178422.2|178332.2|178418.2|178328.2|13
1734079420000|2024-12-13 08:43:40|178421|178331|178420.2|178330.2|178424.1|178334.1|178419.5|178329.5|15
1734079430000|2024-12-13 08:43:50|178421.3|178331.3|178455.9|178365.9|178469|178379|178421.3|178331.3|24
1734079440000|2024-12-13 08:44:00|178460.4|178370.4|178469.2|178379.2|178470.6|178380.6|178460.4|178370.4|20
1734079450000|2024-12-13 08:44:10|178469|178379|178461.6|178371.6|178469|178379|178457.7|178367.7|13
1734079460000|2024-12-13 08:44:20|178460.1|178370.1|178461.4|178371.4|178462.7|178372.7|178459.9|178369.9|12
1734079470000|2024-12-13 08:44:30|178462.6|178372.6|178461.1|178371.1|178462.6|178372.6|178458.6|178368.6|15
1734079480000|2024-12-13 08:44:40|178460.9|178370.9|178433.9|178343.9|178460.9|178370.9|178431.6|178341.6|23
1734079490000|2024-12-13 08:44:50|178432.2|178342.2|178440|178350|178440.1|178350.1|178427.2|178337.2|19
1734079500000|2024-12-13 08:45:00|178444.3|178354.3|178481.2|178391.2|178483.1|178393.1|178444.3|178354.3|24
1734079510000|2024-12-13 08:45:10|178482.9|178392.9|178480.3|178390.3|178483.5|178393.5|178479.6|178389.6|12
1734079520000|2024-12-13 08:45:20|178480.4|178390.4|178536.2|178446.2|178555|178465|178479.7|178389.7|24
1734079530000|2024-12-13 08:45:30|178524.3|178434.3|178525|178435|178529.6|178439.6|178523.8|178433.8|22
1734079540000|2024-12-13 08:45:40|178524.8|178434.8|178573.6|178443.6|178573.6|178448.4|178519.8|178429.8|25
1734079550000|2024-12-13 08:45:50|178571.4|178441.4|178523.6|178433.6|178571.8|178466.6|178519.8|178429.8|29
1734079560000|2024-12-13 08:46:00|178523.9|178433.9|178516|178426|178523.9|178433.9|178511.8|178421.8|24
1734079570000|2024-12-13 08:46:10|178515.9|178425.9|178510.4|178420.4|178515.9|178425.9|178509.3|178419.3|18
1734079580000|2024-12-13 08:46:20|178509.8|178419.8|178496.8|178406.8|178509.8|178419.8|178496.8|178406.8|22
1734079590000|2024-12-13 08:46:30|178496.5|178406.5|178498.4|178408.4|178499.1|178409.1|178496.2|178406.2|15
1734079600000|2024-12-13 08:46:40|178498.6|178408.6|178498.6|178408.6|178505.4|178415.4|178498.3|178408.3|18
1734079610000|2024-12-13 08:46:50|178498.5|178408.5|178494.6|178404.6|178499.5|178409.5|178494.6|178404.6|19
1734079620000|2024-12-13 08:47:00|178494.4|178404.4|178496.3|178406.3|178497.4|178407.4|178494.4|178404.4|10
1734079630000|2024-12-13 08:47:10|178496|178406|178504|178414|178505.9|178415.9|178496|178406|17
1734079640000|2024-12-13 08:47:20|178503.8|178413.8|178497.2|178407.2|178504.4|178414.4|178494.9|178404.9|13
1734079650000|2024-12-13 08:47:30|178497.9|178407.9|178485|178395|178498.2|178408.2|178473.1|178383.1|20
1734079660000|2024-12-13 08:47:40|178485.1|178395.1|178478.1|178388.1|178485.6|178395.6|178476.7|178386.7|20
1734079670000|2024-12-13 08:47:50|178478.7|178388.7|178473.1|178383.1|178478.8|178388.8|178469.5|178379.5|16
1734079680000|2024-12-13 08:48:00|178472.9|178382.9|178487.4|178397.4|178489.3|178399.3|178471.2|178381.2|12
1734079690000|2024-12-13 08:48:10|178488.6|178398.6|178531.9|178441.9|178535.2|178445.2|178488.4|178398.4|25
1734079700000|2024-12-13 08:48:20|178532|178442|178537.1|178447.1|178537.8|178447.8|178529.9|178439.9|20
1734079710000|2024-12-13 08:48:30|178537|178447|178538.3|178448.3|178538.7|178448.7|178537|178447|13
1734079720000|2024-12-13 08:48:40|178538.5|178448.5|178537.4|178447.4|178538.9|178448.9|178536|178446|18
1734079730000|2024-12-13 08:48:50|178538.1|178448.1|178540|178450|178541.8|178451.8|178535.3|178445.3|17
1734079740000|2024-12-13 08:49:00|178540.4|178450.4|178537.2|178447.2|178541.1|178451.1|178535.2|178445.2|16
1734079750000|2024-12-13 08:49:10|178537.4|178447.4|178537.2|178447.2|178538.5|178448.5|178536.6|178446.6|16
1734079760000|2024-12-13 08:49:20|178537.3|178447.3|178538.1|178448.1|178538.3|178448.3|178537.3|178447.3|10
1734079770000|2024-12-13 08:49:30|178542.7|178452.7|178539.7|178449.7|178542.9|178452.9|178538.2|178448.2|14
1734079780000|2024-12-13 08:49:40|178539.8|178449.8|178527.2|178437.2|178539.8|178449.8|178527.2|178437.2|17
1734079790000|2024-12-13 08:49:50|178526.9|178436.9|178526.1|178436.1|178527|178437|178526.1|178436.1|4
1734079800000|2024-12-13 08:50:00|178491.5|178401.5|178469.4|178379.4|178491.5|178401.5|178467.3|178377.3|15
1734079810000|2024-12-13 08:50:10|178469.1|178379.1|178484.9|178394.9|178487.3|178397.3|178469.1|178379.1|11
1734079820000|2024-12-13 08:50:20|178484.5|178394.5|178523.4|178433.4|178529.3|178439.3|178484.5|178394.5|15
1734079830000|2024-12-13 08:50:30|178523|178433|178550.7|178420.7|178553.6|178438.9|178523|178417.4|28
1734079840000|2024-12-13 08:50:40|178550.9|178420.9|178548.1|178418.1|178551.9|178421.9|178546.7|178416.7|21
1734079850000|2024-12-13 08:50:50|178552.1|178422.1|178540.1|178410.1|178552.1|178422.1|178540.1|178410.1|26
1734079860000|2024-12-13 08:51:00|178539.5|178409.5|178534.5|178404.5|178539.5|178409.5|178522.8|178392.8|24
1734079870000|2024-12-13 08:51:10|178548.3|178418.3|178537.7|178407.7|178552|178422|178536.7|178406.7|24
1734079880000|2024-12-13 08:51:20|178537.1|178407.1|178543.5|178413.5|178551|178421|178537.1|178407.1|25
1734079890000|2024-12-13 08:51:30|178543.4|178413.4|178538.6|178408.6|178543.6|178413.6|178536.7|178406.7|23
1734079900000|2024-12-13 08:51:40|178539.6|178409.6|178538.2|178408.2|178539.7|178409.7|178529.7|178399.7|17
1734079910000|2024-12-13 08:51:50|178538.1|178408.1|178555.4|178425.4|178556.6|178426.6|178538.1|178408.1|17
1734079920000|2024-12-13 08:52:00|178555.3|178425.3|178555.9|178425.9|178555.9|178425.9|178553.5|178423.5|7
1734079930000|2024-12-13 08:52:10|178556|178426|178555.3|178425.3|178556|178426|178553.2|178423.2|11
1734079940000|2024-12-13 08:52:20|178555.2|178425.2|178547.3|178417.3|178555.2|178425.2|178544.4|178414.4|18
1734079950000|2024-12-13 08:52:30|178551.3|178421.3|178553|178423|178555.1|178425.1|178545.7|178415.7|28
1734079960000|2024-12-13 08:52:40|178553.4|178423.4|178550.3|178420.3|178554.4|178424.4|178549.1|178419.1|26
1734079970000|2024-12-13 08:52:50|178550.4|178420.4|178547.8|178417.8|178553.4|178423.4|178546.9|178416.9|15
1734079980000|2024-12-13 08:53:00|178547.9|178417.9|178533.6|178443.6|178547.9|178445.1|178532.7|178402.7|20
1734079990000|2024-12-13 08:53:10|178533|178443|178535.3|178445.3|178538.1|178448.1|178526.3|178436.3|17
1734080000000|2024-12-13 08:53:20|178535.5|178445.5|178537.3|178447.3|178543.7|178453.7|178535.1|178445.1|15
1734080010000|2024-12-13 08:53:30|178536.9|178446.9|178542.1|178452.1|178545.4|178455.4|178536.9|178446.9|21
1734080020000|2024-12-13 08:53:40|178544|178454|178542.4|178452.4|178546.2|178456.2|178542.4|178452.4|15
1734080030000|2024-12-13 08:53:50|178543|178453|178536.6|178446.6|178544.4|178454.4|178536.6|178446.6|24
1734080040000|2024-12-13 08:54:00|178536.3|178446.3|178538.5|178448.5|178539.3|178449.3|178534.1|178444.1|18
1734080050000|2024-12-13 08:54:10|178538.4|178448.4|178535.4|178445.4|178539.1|178449.1|178535.4|178445.4|13
1734080060000|2024-12-13 08:54:20|178536.3|178446.3|178543.7|178453.7|178543.7|178453.7|178536|178446|13
1734080070000|2024-12-13 08:54:30|178545|178455|178542.9|178452.9|178546.9|178456.9|178542.7|178452.7|19
1734080080000|2024-12-13 08:54:40|178544.6|178454.6|178517.6|178427.6|178544.6|178454.6|178515.7|178425.7|12
1734080090000|2024-12-13 08:54:50|178517.9|178427.9|178535.5|178445.5|178538.6|178448.6|178517.9|178427.9|21
1734080100000|2024-12-13 08:55:00|178534|178444|178548.2|178458.2|178550.4|178460.4|178534|178444|20
1734080110000|2024-12-13 08:55:10|178536.5|178446.5|178531.7|178441.7|178536.5|178446.5|178531.7|178441.7|5
1734080120000|2024-12-13 08:55:20|178532|178442|178532.5|178442.5|178532.5|178442.5|178531.8|178441.8|5
1734080130000|2024-12-13 08:55:30|178533.3|178443.3|178536.1|178446.1|178536.8|178446.8|178533.3|178443.3|6
1734080140000|2024-12-13 08:55:40|178536.3|178446.3|178535.5|178445.5|178536.3|178446.3|178535.1|178445.1|8
1734080150000|2024-12-13 08:55:50|178535.4|178445.4|178535.8|178445.8|178536.1|178446.1|178535.4|178445.4|5
1734080160000|2024-12-13 08:56:00|178535.7|178445.7|178531.6|178441.6|178536.2|178446.2|178531.6|178441.6|7
1734080170000|2024-12-13 08:56:10|178531.7|178441.7|178531.6|178441.6|178531.7|178441.7|178531.6|178441.6|2
1734080180000|2024-12-13 08:56:20|178532.5|178442.5|178530.9|178440.9|178532.6|178442.6|178530.9|178440.9|4
1734080190000|2024-12-13 08:56:30|178533.1|178443.1|178532.7|178442.7|178533.1|178443.1|178532.7|178442.7|3
1734080200000|2024-12-13 08:56:40|178531.3|178441.3|178531.3|178441.3|178531.3|178441.3|178531.3|178441.3|1
1734080210000|2024-12-13 08:56:50|178532.7|178442.7|178529.8|178439.8|178532.7|178442.7|178529.8|178439.8|3
1734080220000|2024-12-13 08:57:00|178532.2|178442.2|178533.6|178443.6|178533.9|178443.9|178532.2|178442.2|5
1734080230000|2024-12-13 08:57:10|178534.3|178444.3|178554.2|178464.2|178554.2|178464.2|178533.8|178443.8|8
1734080240000|2024-12-13 08:57:20|178560|178470|178558.1|178468.1|178563.1|178473.1|178558.1|178468.1|11
1734080250000|2024-12-13 08:57:30|178557.6|178467.6|178549|178459|178570.3|178467.6|178539.7|178439.6|17
1734080260000|2024-12-13 08:57:40|178550|178460|178549.1|178459.1|178550.7|178460.7|178549.1|178459.1|10
1734080270000|2024-12-13 08:57:50|178548|178458|178544.3|178454.3|178548.4|178458.4|178544|178454|9
1734080280000|2024-12-13 08:58:00|178545|178455|178565|178435|178567.2|178456.5|178545|178433.5|12
1734080290000|2024-12-13 08:58:10|178565.1|178435.1|178558.9|178428.9|178565.6|178435.6|178555.7|178425.7|21
1734080300000|2024-12-13 08:58:20|178561.6|178431.6|178570.3|178440.3|178570.3|178440.3|178561.3|178431.3|12
1734080310000|2024-12-13 08:58:30|178567.7|178437.7|178572.8|178442.8|178572.8|178442.8|178567.7|178437.7|13
1734080320000|2024-12-13 08:58:40|178572.7|178442.7|178569.6|178439.6|178572.7|178442.7|178567.5|178437.5|14
1734080330000|2024-12-13 08:58:50|178569.8|178439.8|178568.6|178438.6|178570.2|178440.2|178566.9|178436.9|12
1734080340000|2024-12-13 08:59:00|178569.6|178439.6|178578.8|178448.8|178581|178451|178568.2|178438.2|7
1734080350000|2024-12-13 08:59:10|178579.2|178449.2|178576.1|178446.1|178579.4|178449.4|178576.1|178446.1|10
1734080360000|2024-12-13 08:59:20|178575.4|178445.4|178574.9|178444.9|178575.4|178445.4|178574.8|178444.8|4
1734080370000|2024-12-13 08:59:30|178575|178445|178574.7|178444.7|178575|178445|178574.7|178444.7|2
1734080380000|2024-12-13 08:59:40|178575|178445|178577.3|178447.3|178577.3|178447.3|178574.7|178444.7|3
1734080390000|2024-12-13 08:59:50|178576.3|178446.3|178574.4|178444.4|178579|178449|178574.4|178444.4|9
1734080400000|2024-12-13 09:00:00|178577.7|178447.7|178577.6|178447.6|178583.1|178453.1|178577.6|178447.6|13
1734080410000|2024-12-13 09:00:10|178577.8|178447.8|178576.6|178446.6|178577.9|178447.9|178576.5|178446.5|9
1734080420000|2024-12-13 09:00:20|178574.4|178444.4|178575.3|178445.3|178576.7|178446.7|178572.6|178442.6|9
1734080430000|2024-12-13 09:00:30|178575.2|178445.2|178575.3|178445.3|178575.4|178445.4|178575.2|178445.2|4
1734080440000|2024-12-13 09:00:40|178575.4|178445.4|178575.4|178445.4|178575.6|178445.6|178575.4|178445.4|5
1734080450000|2024-12-13 09:00:50|178575.2|178445.2|178567.7|178477.7|178584.3|178477.7|178567.7|178445.2|6
1734080460000|2024-12-13 09:01:00|178565.3|178475.3|178576.5|178486.5|178604.6|178514.6|178565.3|178475.3|16
1734080470000|2024-12-13 09:01:10|178575.3|178485.3|178585.7|178495.7|178586.5|178496.5|178575.3|178485.3|7
1734080480000|2024-12-13 09:01:20|178585.4|178495.4|178582.5|178492.5|178585.4|178495.4|178576.7|178486.7|9
1734080490000|2024-12-13 09:01:30|178582.3|178492.3|178589|178499|178589.5|178499.5|178582.3|178492.3|15
1734080500000|2024-12-13 09:01:40|178589.2|178499.2|178587.6|178497.6|178589.2|178499.2|178587.4|178497.4|8
1734080510000|2024-12-13 09:01:50|178588.1|178498.1|178587.3|178497.3|178588.1|178498.1|178587.3|178497.3|3
1734080520000|2024-12-13 09:02:00|178588.5|178498.5|178588.7|178498.7|178589.9|178499.9|178588.5|178498.5|7
1734080530000|2024-12-13 09:02:10|178586.1|178496.1|178585.8|178495.8|178586.1|178496.1|178584.9|178494.9|6
1734080540000|2024-12-13 09:02:20|178582.1|178492.1|178581.9|178491.9|178585.7|178495.7|178581.9|178491.9|11
1734080550000|2024-12-13 09:02:30|178589.2|178499.2|178614.8|178524.8|178626.2|178536.2|178589.2|178499.2|21
1734080560000|2024-12-13 09:02:40|178615.1|178525.1|178615.2|178525.2|178615.2|178525.2|178612.8|178522.8|5
1734080570000|2024-12-13 09:02:50|178620.7|178530.7|178618|178528|178620.7|178530.7|178616.5|178526.5|9
1734080580000|2024-12-13 09:03:00|178619.2|178529.2|178619.8|178529.8|178619.8|178529.8|178619.2|178529.2|3
1734080590000|2024-12-13 09:03:10|178619.5|178529.5|178631.7|178541.7|178632.6|178542.6|178616.8|178526.8|14
1734080600000|2024-12-13 09:03:20|178631.8|178541.8|178682.4|178592.4|178691.1|178601.1|178631.8|178541.8|32
1734080610000|2024-12-13 09:03:30|178682.3|178592.3|178684|178594|178684.3|178594.3|178680|178590|19
1734080620000|2024-12-13 09:03:40|178684.6|178594.6|178681|178591|178684.6|178594.6|178677.3|178587.3|20
1734080630000|2024-12-13 09:03:50|178680.3|178590.3|178677.1|178587.1|178680.3|178590.3|178677.1|178587.1|6
1734080640000|2024-12-13 09:04:00|178678.4|178588.4|178682.1|178592.1|178682.4|178592.4|178678.4|178588.4|13
1734080650000|2024-12-13 09:04:10|178681.9|178591.9|178677.5|178587.5|178682.5|178592.5|178677.5|178587.5|11
1734080660000|2024-12-13 09:04:20|178677.4|178587.4|178675.3|178585.3|178677.6|178587.6|178675.3|178585.3|7
1734080670000|2024-12-13 09:04:30|178675.1|178585.1|178675.1|178585.1|178676.3|178586.3|178674.8|178584.8|9
1734080680000|2024-12-13 09:04:40|178675|178585|178681|178591|178682.2|178592.2|178675|178585|15
1734080690000|2024-12-13 09:04:50|178680.5|178590.5|178660.5|178570.5|178680.7|178590.7|178657.9|178567.9|17
1734080700000|2024-12-13 09:05:00|178660.4|178570.4|178660.7|178570.7|178661.2|178571.2|178657.6|178567.6|14
1734080710000|2024-12-13 09:05:10|178660.9|178570.9|178656.2|178566.2|178660.9|178570.9|178653.4|178563.4|18
1734080720000|2024-12-13 09:05:20|178654.9|178564.9|178654.6|178564.6|178659.4|178569.4|178653.7|178563.7|12
1734080730000|2024-12-13 09:05:30|178655.4|178565.4|178656.2|178566.2|178656.2|178566.2|178655.2|178565.2|4
1734080740000|2024-12-13 09:05:40|178656.3|178566.3|178658.2|178568.2|178658.3|178568.3|178654.3|178564.3|10
1734080750000|2024-12-13 09:05:50|178658.5|178568.5|178655.6|178565.6|178658.5|178568.5|178655.5|178565.5|8
1734080760000|2024-12-13 09:06:00|178657|178567|178666.8|178576.8|178668.8|178578.8|178657|178567|13
1734080770000|2024-12-13 09:06:10|178669|178579|178673.4|178583.4|178673.4|178583.4|178668|178578|21
1734080780000|2024-12-13 09:06:20|178671.5|178581.5|178665.7|178575.7|178671.5|178581.5|178665.7|178575.7|15
1734080790000|2024-12-13 09:06:30|178666.1|178576.1|178664.3|178574.3|178666.1|178576.1|178663.4|178573.4|11
1734080800000|2024-12-13 09:06:40|178662.5|178572.5|178667.4|178577.4|178669.3|178579.3|178662.5|178572.5|9
1734080810000|2024-12-13 09:06:50|178667.1|178577.1|178659.1|178569.1|178669|178579|178659|178569|7
1734080820000|2024-12-13 09:07:00|178658.7|178568.7|178657|178527|178659.6|178569|178635.5|178527|19
1734080830000|2024-12-13 09:07:10|178656.9|178526.9|178646.8|178556.8|178664.2|178557.6|178645.4|178526.9|26
1734080840000|2024-12-13 09:07:20|178648|178558|178654|178564|178655.3|178565.3|178642.3|178552.3|17
1734080850000|2024-12-13 09:07:30|178656.8|178566.8|178677.7|178587.7|178679.2|178589.2|178656.6|178566.6|13
1734080860000|2024-12-13 09:07:40|178677.5|178587.5|178684|178594|178684.5|178594.5|178677.5|178587.5|10
1734080870000|2024-12-13 09:07:50|178685.2|178595.2|178684.3|178594.3|178685.4|178595.4|178683.6|178593.6|13
1734080880000|2024-12-13 09:08:00|178683.6|178593.6|178683.2|178593.2|178684.8|178594.8|178681.8|178591.8|19
1734080890000|2024-12-13 09:08:10|178682.6|178592.6|178679|178589|178683.5|178593.5|178679|178589|7
1734080900000|2024-12-13 09:08:20|178678|178588|178678.4|178588.4|178679|178589|178677.8|178587.8|9
1734080910000|2024-12-13 09:08:30|178679.8|178589.8|178680.8|178590.8|178681.3|178591.3|178678.8|178588.8|9
1734080920000|2024-12-13 09:08:40|178681.3|178591.3|178686.1|178596.1|178687.4|178597.4|178680.8|178590.8|11
1734080930000|2024-12-13 09:08:50|178686.2|178596.2|178693.5|178603.5|178694.5|178604.5|178686.2|178596.2|11
1734080940000|2024-12-13 09:09:00|178693.3|178603.3|178683|178593|178693.3|178603.3|178682.7|178592.7|14
1734080950000|2024-12-13 09:09:10|178682.7|178592.7|178685.3|178595.3|178686.3|178596.3|178682.7|178592.7|14
1734080960000|2024-12-13 09:09:20|178688.4|178598.4|178684.8|178594.8|178688.4|178598.4|178684.8|178594.8|13
1734080970000|2024-12-13 09:09:30|178680.4|178590.4|178683.8|178593.8|178683.8|178593.8|178679.4|178589.4|12
1734080980000|2024-12-13 09:09:40|178684.2|178594.2|178689.4|178599.4|178689.4|178599.4|178684.2|178594.2|15
1734080990000|2024-12-13 09:09:50|178689.6|178599.6|178694.1|178604.1|178694.1|178604.1|178687.9|178597.9|15
1734081000000|2024-12-13 09:10:00|178693.9|178603.9|178691.4|178601.4|178694.4|178604.4|178690.7|178600.7|13
1734081010000|2024-12-13 09:10:10|178691.3|178601.3|178693.3|178603.3|178693.6|178603.6|178691.3|178601.3|7
1734081020000|2024-12-13 09:10:20|178693.5|178603.5|178688.8|178598.8|178694.6|178604.6|178688.4|178598.4|16
1734081030000|2024-12-13 09:10:30|178688.6|178598.6|178693.4|178603.4|178693.4|178603.4|178688.6|178598.6|8
1734081040000|2024-12-13 09:10:40|178693.7|178603.7|178708.6|178618.6|178713.4|178623.4|178687.9|178597.9|15
1734081050000|2024-12-13 09:10:50|178709.5|178619.5|178707.8|178617.8|178709.5|178619.5|178707.8|178617.8|12
1734081060000|2024-12-13 09:11:00|178709.3|178619.3|178707.7|178617.7|178709.4|178619.4|178707.7|178617.7|5
1734081070000|2024-12-13 09:11:10|178709.1|178619.1|178706.6|178616.6|178709.4|178619.4|178706.6|178616.6|7
1734081080000|2024-12-13 09:11:20|178706.5|178616.5|178708.2|178618.2|178708.2|178618.2|178703.9|178613.9|10
1734081090000|2024-12-13 09:11:30|178707.2|178617.2|178712.7|178622.7|178714.3|178624.3|178707.2|178617.2|8
1734081100000|2024-12-13 09:11:40|178711.5|178621.5|178710.8|178620.8|178711.5|178621.5|178710.8|178620.8|5
1734081110000|2024-12-13 09:11:50|178710.9|178620.9|178711.9|178621.9|178711.9|178621.9|178710.9|178620.9|2
1734081120000|2024-12-13 09:12:00|178711.8|178621.8|178712.2|178622.2|178712.3|178622.3|178710.6|178620.6|7
1734081130000|2024-12-13 09:12:10|178712.6|178622.6|178711.5|178621.5|178712.8|178622.8|178711.5|178621.5|6
1734081140000|2024-12-13 09:12:20|178710.5|178620.5|178712.4|178622.4|178712.4|178622.4|178710.4|178620.4|7
1734081150000|2024-12-13 09:12:30|178712.6|178622.6|178715|178625|178715.3|178625.3|178712.6|178622.6|5
1734081160000|2024-12-13 09:12:40|178715.2|178625.2|178714.2|178624.2|178715.2|178625.2|178714.1|178624.1|4
1734081170000|2024-12-13 09:12:50|178714|178624|178711.7|178621.7|178714|178624|178711.7|178621.7|5
1734081180000|2024-12-13 09:13:00|178712|178622|178713.5|178623.5|178713.5|178623.5|178710.8|178620.8|5
1734081190000|2024-12-13 09:13:10|178713.8|178623.8|178714.8|178624.8|178715|178625|178713.8|178623.8|5
1734081200000|2024-12-13 09:13:20|178714.2|178624.2|178770.6|178680.6|178780.5|178690.5|178714.2|178624.2|12
1734081210000|2024-12-13 09:13:30|178772.3|178682.3|178760.6|178670.6|178784.9|178694.9|178760.6|178670.6|21
1734081220000|2024-12-13 09:13:40|178759.9|178669.9|178760|178670|178761.1|178671.1|178758.5|178668.5|7
1734081230000|2024-12-13 09:13:50|178760.1|178670.1|178760.4|178670.4|178761.4|178671.4|178760.1|178670.1|6
1734081240000|2024-12-13 09:14:00|178760.2|178670.2|178762.4|178672.4|178777.6|178687.6|178760.2|178670.2|12
1734081250000|2024-12-13 09:14:10|178763.1|178673.1|178764.6|178674.6|178766|178676|178763|178673|5
1734081260000|2024-12-13 09:14:20|178764.3|178674.3|178764.4|178674.4|178764.4|178674.4|178763.8|178673.8|6
1734081270000|2024-12-13 09:14:30|178763.9|178673.9|178767.5|178677.5|178791.5|178701.5|178759.8|178669.8|21
1734081280000|2024-12-13 09:14:40|178766.5|178676.5|178764|178674|178766.5|178676.5|178763.5|178673.5|5
1734081290000|2024-12-13 09:14:50|178764.1|178674.1|178755.7|178665.7|178764.1|178674.1|178753.1|178663.1|10
1734081300000|2024-12-13 09:15:00|178755.5|178665.5|178760.4|178670.4|178760.6|178670.6|178755.5|178665.5|15
1734081310000|2024-12-13 09:15:10|178759.9|178669.9|178752.2|178662.2|178759.9|178669.9|178751.2|178661.2|12
1734081320000|2024-12-13 09:15:20|178752.4|178662.4|178758|178668|178758.1|178668.1|178752.4|178662.4|11
1734081330000|2024-12-13 09:15:30|178760.8|178670.8|178758.4|178668.4|178761.1|178671.1|178758.4|178668.4|7
1734081340000|2024-12-13 09:15:40|178758.6|178668.6|178764.1|178674.1|178768.2|178678.2|178758.6|178668.6|9
1734081350000|2024-12-13 09:15:50|178763.3|178673.3|178769.9|178679.9|178770.4|178680.4|178763.3|178673.3|15
1734081360000|2024-12-13 09:16:00|178821.1|178731.1|178809|178719|178821.1|178731.1|178804.2|178714.2|18
1734081370000|2024-12-13 09:16:10|178809.1|178719.1|178808|178718|178810.2|178720.2|178808|178718|10
1734081380000|2024-12-13 09:16:20|178809.2|178719.2|178810|178720|178811.5|178721.5|178807.1|178717.1|9
1734081390000|2024-12-13 09:16:30|178809.8|178719.8|178807.4|178717.4|178811.2|178721.2|178807|178717|12
1734081400000|2024-12-13 09:16:40|178807.2|178717.2|178875.4|178785.4|178886|178796|178806.2|178716.2|21
1734081410000|2024-12-13 09:16:50|178869.4|178779.4|178888.5|178798.5|178908.1|178799.1|178869.4|178772|29
1734081420000|2024-12-13 09:17:00|178886.6|178796.6|178883.2|178753.2|178887.4|178797.4|178872|178747|34
1734081430000|2024-12-13 09:17:10|178883|178753|178883.3|178753.3|178887.5|178757.5|178881.7|178751.7|24
1734081440000|2024-12-13 09:17:20|178883|178753|178886.7|178796.7|178888.5|178798.5|178867.8|178753|26
1734081450000|2024-12-13 09:17:30|178887.8|178797.8|178799.2|178669.2|178888.2|178798.2|178797.3|178667.3|19
1734081460000|2024-12-13 09:17:40|178799.4|178669.4|178797.8|178667.8|178808.7|178678.7|178793.9|178663.9|37
1734081470000|2024-12-13 09:17:50|178798|178668|178803.3|178673.3|178811.5|178681.5|178790.3|178660.3|29
1734081480000|2024-12-13 09:18:00|178805.3|178675.3|178808.3|178678.3|178818.3|178688.3|178797.6|178667.6|29
1734081490000|2024-12-13 09:18:10|178808.1|178678.1|178803.2|178673.2|178808.5|178678.5|178803.2|178673.2|18
1734081500000|2024-12-13 09:18:20|178804.3|178674.3|178805.8|178675.8|178805.8|178675.8|178803.1|178673.1|14
1734081510000|2024-12-13 09:18:30|178805.6|178675.6|178802.3|178672.3|178805.9|178675.9|178800.9|178670.9|20
1734081520000|2024-12-13 09:18:40|178805.9|178675.9|178784.9|178694.9|178806.6|178694.9|178784.9|178669.5|16
1734081530000|2024-12-13 09:18:50|178785.1|178695.1|178789.1|178699.1|178789.2|178699.2|178778.7|178688.7|22
1734081540000|2024-12-13 09:19:00|178790.1|178700.1|178807.8|178677.8|178817.3|178700.1|178789.3|178671.4|28
1734081550000|2024-12-13 09:19:10|178808.5|178678.5|178811.6|178681.6|178811.7|178688.2|178778.2|178678.4|11
1734081560000|2024-12-13 09:19:20|178811.7|178681.7|178803.8|178673.8|178811.7|178681.7|178803.5|178673.5|18
1734081570000|2024-12-13 09:19:30|178782.5|178692.5|178766.5|178676.5|178785.2|178695.2|178765.3|178675.3|28
1734081580000|2024-12-13 09:19:40|178750.9|178660.9|178746.5|178656.5|178752.1|178662.1|178737.5|178647.5|19
1734081590000|2024-12-13 09:19:50|178748.1|178658.1|178759.3|178669.3|178761.2|178671.2|178746.6|178656.6|18
1734081600000|2024-12-13 09:20:00|178780.3|178690.3|178797.9|178707.9|178810.2|178720.2|178780.3|178690.3|27
1734081610000|2024-12-13 09:20:10|178797.2|178707.2|178812.5|178722.5|178812.5|178722.5|178796.9|178706.9|14
1734081620000|2024-12-13 09:20:20|178814|178724|178796.3|178706.3|178814|178724|178796|178706|8
1734081630000|2024-12-13 09:20:30|178796.2|178706.2|178761.8|178671.8|178796.2|178706.2|178761|178671|17
1734081640000|2024-12-13 09:20:40|178764.9|178674.9|178745.6|178655.6|178764.9|178674.9|178745.6|178617.3|25
1734081650000|2024-12-13 09:20:50|178745.4|178655.4|178753.4|178663.4|178753.4|178663.4|178745.4|178655.4|13
1734081660000|2024-12-13 09:21:00|178754.2|178664.2|178834.5|178704.5|178835.3|178705.3|178753.7|178663.7|17
1734081670000|2024-12-13 09:21:10|178834.6|178704.6|178833.3|178703.3|178838.6|178708.6|178829.9|178699.9|21
1734081680000|2024-12-13 09:21:20|178832.7|178702.7|178831.8|178701.8|178833.9|178703.9|178830.2|178700.2|14
1734081690000|2024-12-13 09:21:30|178831.2|178701.2|178832.9|178702.9|178833.2|178703.2|178829.7|178699.7|9
1734081700000|2024-12-13 09:21:40|178833.7|178703.7|178815.4|178725.4|178833.7|178729.6|178787.5|178697.5|19
1734081710000|2024-12-13 09:21:50|178815.3|178725.3|178793.3|178703.3|178825.7|178735.7|178793.3|178703.3|17
1734081720000|2024-12-13 09:22:00|178791.7|178701.7|178787.3|178697.3|178791.7|178701.7|178785.6|178695.6|15
1734081730000|2024-12-13 09:22:10|178794.9|178704.9|178790.7|178700.7|178797.2|178707.2|178790.1|178700.1|13
1734081740000|2024-12-13 09:22:20|178790.6|178700.6|178774.8|178684.8|178790.6|178700.6|178774.8|178684.8|20
1734081750000|2024-12-13 09:22:30|178774.2|178684.2|178749|178659|178774.2|178684.2|178743.9|178653.9|18
1734081760000|2024-12-13 09:22:40|178748.7|178658.7|178750.8|178660.8|178752.9|178662.9|178748.7|178658.7|12
1734081770000|2024-12-13 09:22:50|178750.7|178660.7|178751|178661|178751.9|178661.9|178750.4|178660.4|9
1734081780000|2024-12-13 09:23:00|178750.3|178660.3|178747.4|178657.4|178750.3|178660.3|178746.1|178656.1|10
1734081790000|2024-12-13 09:23:10|178747|178657|178746.3|178656.3|178747.3|178657.3|178744.6|178654.6|13
1734081800000|2024-12-13 09:23:20|178745.9|178655.9|178742.6|178652.6|178745.9|178655.9|178742.4|178652.4|13
1734081810000|2024-12-13 09:23:30|178743.1|178653.1|178706.6|178616.6|178743.3|178653.3|178696.1|178606.1|23
1734081820000|2024-12-13 09:23:40|178705.8|178615.8|178764.4|178674.4|178764.4|178674.4|178705.8|178615.8|21
1734081830000|2024-12-13 09:23:50|178763.1|178673.1|178758.7|178668.7|178763.1|178673.1|178756.4|178666.4|19
1734081840000|2024-12-13 09:24:00|178760|178670|178779.9|178689.9|178780.7|178690.7|178758.8|178668.8|15
1734081850000|2024-12-13 09:24:10|178780.4|178690.4|178779.4|178689.4|178789.1|178699.1|178778.7|178688.7|17
1734081860000|2024-12-13 09:24:20|178779.3|178689.3|178778.3|178688.3|178782.5|178692.5|178778.3|178688.3|18
1734081870000|2024-12-13 09:24:30|178778.7|178688.7|178779.6|178689.6|178781.6|178691.6|178769|178679|23
1734081880000|2024-12-13 09:24:40|178781.6|178691.6|178775.5|178685.5|178781.6|178691.6|178773.1|178683.1|21
1734081890000|2024-12-13 09:24:50|178775.3|178685.3|178763.6|178673.6|178775.3|178685.3|178763.6|178673.6|23
1734081900000|2024-12-13 09:25:00|178763.4|178673.4|178750.8|178660.8|178763.4|178673.4|178748.2|178658.2|28
1734081910000|2024-12-13 09:25:10|178750.6|178660.6|178743.9|178653.9|178750.6|178660.6|178743.7|178653.7|17
1734081920000|2024-12-13 09:25:20|178744|178654|178749.7|178659.7|178756.1|178666.1|178743.2|178653.2|19
1734081930000|2024-12-13 09:25:30|178752.4|178662.4|178752.3|178662.3|178753.1|178663.1|178746.2|178656.2|22
1734081940000|2024-12-13 09:25:40|178756|178666|178756.5|178666.5|178758.1|178668.1|178754.9|178664.9|19
1734081950000|2024-12-13 09:25:50|178756|178666|178752.8|178662.8|178756|178666|178752.8|178662.8|14
1734081960000|2024-12-13 09:26:00|178752.5|178662.5|178745.9|178655.9|178756.7|178666.7|178745.6|178655.6|15
1734081970000|2024-12-13 09:26:10|178746.5|178656.5|178761.5|178671.5|178761.5|178671.5|178746.5|178656.5|20
1734081980000|2024-12-13 09:26:20|178763|178673|178761.6|178671.6|178763|178673|178760.7|178670.7|13
1734081990000|2024-12-13 09:26:30|178761.4|178671.4|178775.6|178685.6|178778.7|178688.7|178761.1|178671.1|22
1734082000000|2024-12-13 09:26:40|178775.5|178685.5|178755.9|178665.9|178775.5|178685.5|178755.9|178665.9|17
1734082010000|2024-12-13 09:26:50|178755.8|178665.8|178754|178664|178755.8|178665.8|178754|178664|5
1734082020000|2024-12-13 09:27:00|178749|178659|178758.5|178668.5|178758.7|178668.7|178749|178659|14
1734082030000|2024-12-13 09:27:10|178758.2|178668.2|178735.2|178645.2|178758.3|178668.3|178735.2|178645.2|13
1734082040000|2024-12-13 09:27:20|178735.4|178645.4|178734.3|178644.3|178735.4|178645.4|178726.5|178636.5|25
1734082050000|2024-12-13 09:27:30|178734.2|178644.2|178731.5|178641.5|178735|178645|178729.4|178639.4|17
1734082060000|2024-12-13 09:27:40|178731.3|178641.3|178772|178682|178774.2|178684.2|178731.3|178641.3|30
1734082070000|2024-12-13 09:27:50|178771.3|178681.3|178798.8|178708.8|178798.8|178708.8|178770.5|178680.5|25
1734082080000|2024-12-13 09:28:00|178803.3|178713.3|178792.3|178702.3|178803.3|178713.3|178792.3|178702.3|14
1734082090000|2024-12-13 09:28:10|178791.1|178701.1|178782|178692|178791.7|178701.7|178776.2|178686.2|21
1734082100000|2024-12-13 09:28:20|178781.2|178691.2|178783.1|178693.1|178788.1|178698.1|178781.2|178691.2|12
1734082110000|2024-12-13 09:28:30|178783.6|178693.6|178779.2|178689.2|178783.6|178693.6|178779.2|178689.2|7
1734082120000|2024-12-13 09:28:40|178779.6|178689.6|178764.6|178674.6|178779.6|178689.6|178764.3|178674.3|20
1734082130000|2024-12-13 09:28:50|178761.9|178671.9|178763.8|178673.8|178763.8|178673.8|178761.4|178671.4|8
1734082140000|2024-12-13 09:29:00|178764.7|178674.7|178778.9|178688.9|178781.4|178691.4|178764.6|178674.6|19
1734082150000|2024-12-13 09:29:10|178780|178690|178774.8|178684.8|178781|178691|178773.8|178683.8|30
1734082160000|2024-12-13 09:29:20|178774.7|178684.7|178797.5|178707.5|178798.2|178708.2|178774.6|178684.6|20
1734082170000|2024-12-13 09:29:30|178796.8|178706.8|178822.6|178732.6|178824.5|178734.5|178796.8|178706.8|26
1734082180000|2024-12-13 09:29:40|178823.1|178733.1|178821.7|178731.7|178823.3|178733.3|178817.9|178727.9|24
1734082190000|2024-12-13 09:29:50|178821.2|178731.2|178817|178727|178821.7|178731.7|178817|178727|25
1734082200000|2024-12-13 09:30:00|178816.3|178726.3|178819.7|178729.7|178823|178733|178816.3|178726.3|19
1734082210000|2024-12-13 09:30:10|178819.4|178729.4|178818.4|178728.4|178822.3|178732.3|178818.4|178728.4|14
1734082220000|2024-12-13 09:30:20|178818.2|178728.2|178820.6|178730.6|178822.2|178732.2|178817.9|178727.9|15
1734082230000|2024-12-13 09:30:30|178820.1|178730.1|178822.1|178732.1|178822.9|178732.9|178820|178730|14
1734082240000|2024-12-13 09:30:40|178821.7|178731.7|178821.4|178731.4|178821.7|178731.7|178821|178731|8
1734082250000|2024-12-13 09:30:50|178822|178732|178828.6|178738.6|178829|178739|178822|178732|9
1734082260000|2024-12-13 09:31:00|178828.9|178738.9|178905|178815|178909.9|178819.9|178828.9|178738.9|16
1734082270000|2024-12-13 09:31:10|178905.7|178815.7|178904.9|178814.9|178907.2|178817.2|178904.1|178814.1|17
1734082280000|2024-12-13 09:31:20|178904.1|178814.1|178904.1|178814.1|178905.1|178815.1|178904.1|178814.1|6
1734082290000|2024-12-13 09:31:30|178903.2|178813.2|178917.9|178787.9|178924|178813.2|178902|178782.6|20
1734082300000|2024-12-13 09:31:40|178919.3|178789.3|178917.4|178787.4|178919.3|178789.3|178917.4|178787.4|16
1734082310000|2024-12-13 09:31:50|178917.7|178787.7|178917.5|178787.5|178918.9|178788.9|178916.3|178786.3|12
1734082320000|2024-12-13 09:32:00|178917.3|178787.3|178917.6|178787.6|178917.6|178787.6|178915.2|178785.2|12
1734082330000|2024-12-13 09:32:10|178917.8|178787.8|178915.3|178785.3|178917.8|178787.8|178914.9|178784.9|9
1734082340000|2024-12-13 09:32:20|178915.5|178785.5|178923.4|178793.4|178923.4|178793.4|178915.5|178785.5|10
1734082350000|2024-12-13 09:32:30|178923.2|178793.2|178925|178795|178925|178795|178923.2|178793.2|6
1734082360000|2024-12-13 09:32:40|178924.7|178794.7|178923.7|178793.7|178924.8|178794.8|178919.7|178789.7|9
1734082370000|2024-12-13 09:32:50|178923.5|178793.5|178926.1|178796.1|178927.2|178797.2|178922.5|178792.5|12
1734082380000|2024-12-13 09:33:00|178926.2|178796.2|178993.8|178863.8|179020.8|178890.8|178925.9|178795.9|20
1734082390000|2024-12-13 09:33:10|178993.6|178863.6|178993.6|178863.6|178994.3|178864.3|178991.7|178861.7|17
1734082400000|2024-12-13 09:33:20|178993.5|178863.5|178997.6|178867.6|178998.6|178868.6|178993.5|178863.5|7
1734082410000|2024-12-13 09:33:30|178996.1|178866.1|178997.1|178867.1|178997.7|178867.7|178996.1|178866.1|16
1734082420000|2024-12-13 09:33:40|178997.2|178867.2|178976|178846|178997.2|178867.2|178975|178845|22
1734082430000|2024-12-13 09:33:50|178975.7|178845.7|178988.9|178858.9|178991.7|178861.7|178975.6|178845.6|13
1734082440000|2024-12-13 09:34:00|178985.9|178855.9|178977.9|178847.9|178986|178856|178977.9|178847.9|12
1734082450000|2024-12-13 09:34:10|178978|178848|178978.3|178848.3|178979.3|178849.3|178978|178848|10
1734082460000|2024-12-13 09:34:20|178978.4|178848.4|178977.2|178847.2|178978.5|178848.5|178977.2|178847.2|9
1734082470000|2024-12-13 09:34:30|178974.7|178844.7|178973.8|178843.8|178975.1|178845.1|178973.3|178843.3|12
1734082480000|2024-12-13 09:34:40|178973.7|178843.7|178959.4|178829.4|178973.7|178843.7|178958.9|178828.9|12
1734082490000|2024-12-13 09:34:50|178959.7|178829.7|178960.9|178830.9|178960.9|178830.9|178959.4|178829.4|4
1734082500000|2024-12-13 09:35:00|178961|178831|178976.4|178846.4|178976.4|178846.4|178961|178831|17
1734082510000|2024-12-13 09:35:10|178976.3|178846.3|178977.1|178847.1|178977.7|178847.7|178975.5|178845.5|11
1734082520000|2024-12-13 09:35:20|178977.6|178847.6|178977.5|178847.5|178978.6|178848.6|178977.1|178847.1|8
1734082530000|2024-12-13 09:35:30|178977.1|178847.1|178972.9|178842.9|178977.4|178847.4|178972.9|178842.9|8
1734082540000|2024-12-13 09:35:40|178973.2|178843.2|178972.9|178842.9|178973.3|178843.3|178971.6|178841.6|12
1734082550000|2024-12-13 09:35:50|178973.1|178843.1|178959.5|178829.5|178973.3|178843.3|178958.8|178828.8|13
1734082560000|2024-12-13 09:36:00|178960.8|178830.8|178960.7|178830.7|178961.5|178831.5|178959.9|178829.9|8
1734082570000|2024-12-13 09:36:10|178963.3|178833.3|178960.5|178830.5|178963.3|178833.3|178960|178830|6
1734082580000|2024-12-13 09:36:20|178963.4|178833.4|178959.5|178829.5|178963.4|178833.4|178959|178829|11
1734082590000|2024-12-13 09:36:30|178960.1|178830.1|178960.2|178830.2|178960.2|178830.2|178959.9|178829.9|3
1734082600000|2024-12-13 09:36:40|178961.3|178831.3|178940.8|178810.8|178961.3|178831.3|178939|178809|16
1734082610000|2024-12-13 09:36:50|178939.2|178809.2|178931|178801|178939.2|178809.2|178931|178801|7
1734082620000|2024-12-13 09:37:00|178932.8|178802.8|178975|178845|178975.9|178874.3|178932|178802|15
1734082630000|2024-12-13 09:37:10|178975.1|178845.1|179003.1|178873.1|179004.2|178874.2|178974|178844|9
1734082640000|2024-12-13 09:37:20|179003.4|178873.4|179000.4|178870.4|179003.4|178873.4|179000.1|178870.1|7
1734082650000|2024-12-13 09:37:30|179001.1|178871.1|179012.1|178922.1|179014.2|178924.2|179001.1|178871.1|15
1734082660000|2024-12-13 09:37:40|179012.3|178922.3|179038|178948|179041.2|178951.2|179008.6|178918.6|25
1734082670000|2024-12-13 09:37:50|179039.5|178949.5|179042.8|178952.8|179043|178953|179033|178943|17
1734082680000|2024-12-13 09:38:00|179044.8|178954.8|178997|178867|179048.8|178958.8|178996.6|178866.6|31
1734082690000|2024-12-13 09:38:10|178995.7|178865.7|178992.6|178862.6|178997.1|178867.1|178989.1|178859.1|19
1734082700000|2024-12-13 09:38:20|178992.1|178862.1|178998|178868|178998.6|178868.6|178990.9|178860.9|16
1734082710000|2024-12-13 09:38:30|178997.9|178867.9|179004.9|178874.9|179004.9|178874.9|178997.9|178867.9|11
1734082720000|2024-12-13 09:38:40|179004.8|178874.8|179006.2|178876.2|179007.4|178877.4|178995.2|178865.2|12
1734082730000|2024-12-13 09:38:50|179006.5|178876.5|179048.2|178918.2|179048.2|178918.2|179006.3|178876.3|16
1734082740000|2024-12-13 09:39:00|179049.2|178919.2|179040.1|178910.1|179050.3|178920.3|179039.9|178909.9|17
1734082750000|2024-12-13 09:39:10|179039.8|178909.8|179042.3|178912.3|179042.5|178912.5|179039.2|178909.2|11
1734082760000|2024-12-13 09:39:20|179041.8|178911.8|179014.6|178924.6|179041.8|178931.6|179013.3|178911.2|14
1734082770000|2024-12-13 09:39:30|179017.4|178927.4|179035.6|178905.6|179036.1|178927.9|179016.5|178903.2|21
1734082780000|2024-12-13 09:39:40|179036.4|178906.4|179042.7|178912.7|179043|178913|179036.4|178906.4|13
1734082790000|2024-12-13 09:39:50|179042.6|178912.6|179044.5|178914.5|179044.6|178914.6|179042.3|178912.3|10
1734082800000|2024-12-13 09:40:00|179045.2|178915.2|179087.8|178957.8|179091.4|178961.4|179041.4|178911.4|18
1734082810000|2024-12-13 09:40:10|179087.9|178957.9|179101.3|178971.3|179101.8|178971.8|179087.9|178957.9|16
1734082820000|2024-12-13 09:40:20|179101.4|178971.4|179097|178967|179102.2|178972.2|179084.2|178954.2|14
1734082830000|2024-12-13 09:40:30|179096.4|178966.4|179111.4|178981.4|179119.1|178989.1|179095.2|178965.2|24
1734082840000|2024-12-13 09:40:40|179088.2|178958.2|179100|178970|179108.8|178978.8|179083.9|178953.9|31
1734082850000|2024-12-13 09:40:50|179084.3|178954.3|179080.5|178950.5|179084.5|178954.5|179078|178948|8
1734082860000|2024-12-13 09:41:00|179078.6|178948.6|179111.2|178981.2|179114.4|178984.4|179078|178948|22
1734082870000|2024-12-13 09:41:10|179110.7|178980.7|179111.1|178981.1|179111.1|178981.1|179110.5|178980.5|6
1734082880000|2024-12-13 09:41:20|179111|178981|179089.2|178959.2|179111.2|178981.2|179088.3|178958.3|24
1734082890000|2024-12-13 09:41:30|179089|178959|179076.5|178946.5|179089.2|178959.2|179076.5|178946.5|29
1734082900000|2024-12-13 09:41:40|179076.4|178946.4|179077.7|178947.7|179077.7|178947.7|179070.8|178940.8|17
1734082910000|2024-12-13 09:41:50|179080|178950|179075.5|178945.5|179080.3|178950.3|179066.8|178936.8|26
1734082920000|2024-12-13 09:42:00|179074.9|178944.9|179076.8|178946.8|179080.5|178950.5|179074.7|178944.7|14
1734082930000|2024-12-13 09:42:10|179076.5|178946.5|179081.4|178951.4|179083.9|178953.9|179076.2|178946.2|19
1734082940000|2024-12-13 09:42:20|179083.6|178953.6|179090.9|178960.9|179104.8|178974.8|179083.6|178953.6|17
1734082950000|2024-12-13 09:42:30|179091.7|178961.7|179092.9|178962.9|179093.9|178963.9|179087|178957|15
1734082960000|2024-12-13 09:42:40|179092.7|178962.7|179094.5|178964.5|179096|178966|179090.4|178960.4|13
1734082970000|2024-12-13 09:42:50|179094.8|178964.8|179095.1|178965.1|179096.7|178966.7|179094.5|178964.5|13
1734082980000|2024-12-13 09:43:00|179094.9|178964.9|179089.8|178959.8|179094.9|178964.9|179084.2|178954.2|15
1734082990000|2024-12-13 09:43:10|179089.7|178959.7|179085.6|178955.6|179089.7|178959.7|179085.6|178955.6|13
1734083000000|2024-12-13 09:43:20|179086.4|178956.4|179091.4|178961.4|179091.7|178961.7|179086.4|178956.4|12
1734083010000|2024-12-13 09:43:30|179091.5|178961.5|179095.2|178965.2|179095.8|178965.8|179091.5|178961.5|10
1734083020000|2024-12-13 09:43:40|179095.5|178965.5|179111|178981|179118.6|178988.6|179095.5|178965.5|19
1734083030000|2024-12-13 09:43:50|179112.6|178982.6|179109.7|178979.7|179113.9|178983.9|179109.7|178979.7|14
1734083040000|2024-12-13 09:44:00|179110.8|178980.8|179108.4|178978.4|179112.5|178982.5|179108.4|178978.4|20
1734083050000|2024-12-13 09:44:10|179103.1|178973.1|179108.8|178978.8|179109.5|178979.5|179103.1|178973.1|14
1734083060000|2024-12-13 09:44:20|179109.2|178979.2|179107.7|178977.7|179109.2|178979.2|179107.7|178977.7|7
1734083070000|2024-12-13 09:44:30|179108.2|178978.2|179118.3|178988.3|179118.3|178988.3|179106.6|178976.6|6
1734083080000|2024-12-13 09:44:40|179116.8|178986.8|179114.9|178984.9|179118.7|178988.7|179114.8|178984.8|19
1734083090000|2024-12-13 09:44:50|179114.8|178984.8|179130.2|179000.2|179130.2|179000.2|179108|178978|14
1734083100000|2024-12-13 09:45:00|179126|178996|179233.7|179103.7|179237.9|179107.9|179126|178996|34
1734083110000|2024-12-13 09:45:10|179233.2|179103.2|179238.9|179108.9|179239.1|179109.1|179233.2|179103.2|28
1734083120000|2024-12-13 09:45:20|179235.8|179105.8|179182.2|179052.2|179235.8|179105.8|179107.4|179017.4|33
1734083130000|2024-12-13 09:45:30|179180.3|179050.3|179176.2|179046.2|179182.8|179052.8|179167.5|179037.5|17
1734083140000|2024-12-13 09:45:40|179171|179041|179189.7|179059.7|179205.3|179075.3|179163|179033|20
1734083150000|2024-12-13 09:45:50|179190.3|179060.3|179196.3|179066.3|179207|179077|179175.2|179045.2|29
1734083160000|2024-12-13 09:46:00|179197.8|179067.8|179192.3|179062.3|179199.8|179069.8|179192.3|179062.3|23
1734083170000|2024-12-13 09:46:10|179185.4|179055.4|179187.9|179057.9|179194.8|179083.5|179155.4|179055.4|26
1734083180000|2024-12-13 09:46:20|179171.2|179081.2|179193.9|179063.9|179195.1|179083.8|179169.6|179063|18
1734083190000|2024-12-13 09:46:30|179193.8|179063.8|179187.8|179097.8|179210.3|179099.9|179176.9|179063.8|13
1734083200000|2024-12-13 09:46:40|179188.8|179098.8|179195.7|179105.7|179197.7|179107.7|179186.3|179096.3|16
1734083210000|2024-12-13 09:46:50|179183.8|179093.8|179176.5|179086.5|179186|179096|179174|179084|17
1734083220000|2024-12-13 09:47:00|179183.4|179093.4|179189.1|179099.1|179189.1|179099.1|179177.7|179087.7|26
1734083230000|2024-12-13 09:47:10|179190.7|179100.7|179191.8|179101.8|179193.5|179103.5|179190.7|179100.7|5
1734083240000|2024-12-13 09:47:20|179192|179102|179194.9|179104.9|179195.5|179105.5|179191.2|179101.2|17
1734083250000|2024-12-13 09:47:30|179195.7|179105.7|179193|179103|179195.7|179105.7|179192.1|179102.1|11
1734083260000|2024-12-13 09:47:40|179194.8|179104.8|179184.8|179094.8|179195.1|179105.1|179184.8|179094.8|18
1734083270000|2024-12-13 09:47:50|179183.2|179093.2|179179.9|179089.9|179185.4|179095.4|179178.7|179088.7|15
1734083280000|2024-12-13 09:48:00|179179.6|179089.6|179195.4|179105.4|179200.4|179110.4|179179.1|179089.1|17
1734083290000|2024-12-13 09:48:10|179183.9|179093.9|179192.4|179102.4|179192.4|179102.4|179183.9|179093.9|9
1734083300000|2024-12-13 09:48:20|179192.9|179102.9|179186.3|179096.3|179193.7|179103.7|179185.7|179095.7|20
1734083310000|2024-12-13 09:48:30|179185.9|179095.9|179199.4|179109.4|179199.4|179109.4|179184.1|179094.1|19
1734083320000|2024-12-13 09:48:40|179199|179109|179189.5|179099.5|179200.1|179110.1|179189.2|179099.2|20
1734083330000|2024-12-13 09:48:50|179189.2|179099.2|179214.9|179084.9|179216.5|179101.4|179189.2|179077.6|13
1734083340000|2024-12-13 09:49:00|179215.3|179085.3|179213.8|179083.8|179218.3|179088.3|179213.8|179083.8|18
1734083350000|2024-12-13 09:49:10|179213.7|179083.7|179213.5|179083.5|179214|179084|179213|179083|12
1734083360000|2024-12-13 09:49:20|179214.4|179084.4|179208|179078|179214.4|179084.4|179194.2|179064.2|23
1734083370000|2024-12-13 09:49:30|179208.7|179078.7|179226.3|179096.3|179227.2|179097.2|179208.6|179078.6|17
1734083380000|2024-12-13 09:49:40|179226.7|179096.7|179226.4|179096.4|179228.2|179098.2|179224|179094|18
1734083390000|2024-12-13 09:49:50|179227|179097|179233.5|179103.5|179233.5|179103.5|179227|179097|12
1734083400000|2024-12-13 09:50:00|179254.5|179124.5|179245.3|179115.3|179270.1|179140.1|179217.4|179102.6|21
1734083410000|2024-12-13 09:50:10|179242.2|179112.2|179235.3|179105.3|179252.5|179122.5|179235.3|179105.3|14
1734083420000|2024-12-13 09:50:20|179235.9|179105.9|179255.6|179125.6|179255.6|179125.6|179229.2|179099.2|19
1734083430000|2024-12-13 09:50:30|179255.9|179125.9|179257.2|179127.2|179257.3|179127.3|179255.9|179125.9|8
1734083440000|2024-12-13 09:50:40|179256.6|179126.6|179256.9|179126.9|179257.2|179127.2|179256.5|179126.5|7
1734083450000|2024-12-13 09:50:50|179256.8|179126.8|179253.4|179163.4|179266|179176|179253.4|179125.8|19
1734083460000|2024-12-13 09:51:00|179253.3|179163.3|179306.7|179216.7|179309.3|179219.3|179253.3|179163.3|23
1734083470000|2024-12-13 09:51:10|179304.5|179214.5|179384.8|179254.8|179384.8|179254.8|179304.5|179214.5|28
1734083480000|2024-12-13 09:51:20|179384.4|179254.4|179385.1|179255.1|179387.6|179257.6|179383.3|179253.3|23
1734083490000|2024-12-13 09:51:30|179385.3|179255.3|179362.6|179232.6|179385.3|179255.3|179357|179227|33
1734083500000|2024-12-13 09:51:40|179363|179233|179377|179247|179377|179247|179359.3|179229.3|32
1734083510000|2024-12-13 09:51:50|179375|179245|179366.5|179236.5|179376.1|179246.1|179362.9|179232.9|23
1734083520000|2024-12-13 09:52:00|179366.4|179236.4|179351.7|179221.7|179371.4|179241.4|179350.7|179220.7|28
1734083530000|2024-12-13 09:52:10|179353.5|179223.5|179360.8|179230.8|179366.2|179236.2|179353.5|179223.5|28
1734083540000|2024-12-13 09:52:20|179360.9|179230.9|179329.2|179199.2|179360.9|179230.9|179322.7|179192.7|11
1734083550000|2024-12-13 09:52:30|179329.8|179199.8|179326.3|179196.3|179329.8|179199.8|179316.3|179186.3|22
1734083560000|2024-12-13 09:52:40|179326.2|179196.2|179328|179198|179337.7|179207.7|179325.9|179195.9|15
1734083570000|2024-12-13 09:52:50|179327.8|179197.8|179330.8|179200.8|179330.8|179200.8|179324.8|179194.8|15
1734083580000|2024-12-13 09:53:00|179332.3|179202.3|179331.6|179201.6|179341.8|179211.8|179331.6|179201.6|16
1734083590000|2024-12-13 09:53:10|179331.8|179201.8|179336.3|179206.3|179336.3|179206.3|179331.8|179201.8|18
1734083600000|2024-12-13 09:53:20|179336.5|179206.5|179352.4|179222.4|179352.4|179222.4|179330.8|179200.8|24
1734083610000|2024-12-13 09:53:30|179353.1|179223.1|179335.5|179245.5|179353.7|179245.6|179333.6|179221.1|15
1734083620000|2024-12-13 09:53:40|179335.4|179245.4|179336.1|179246.1|179337.6|179247.6|179335.2|179245.2|14
1734083630000|2024-12-13 09:53:50|179336.2|179246.2|179337.7|179247.7|179337.7|179247.7|179335.8|179245.8|6
1734083640000|2024-12-13 09:54:00|179337.5|179247.5|179334.9|179244.9|179338.4|179248.4|179334.9|179244.9|14
1734083650000|2024-12-13 09:54:10|179335.1|179245.1|179319.7|179229.7|179335.1|179245.1|179313.2|179223.2|14
1734083660000|2024-12-13 09:54:20|179318.1|179228.1|179328.8|179238.8|179332.8|179242.8|179313.5|179223.5|22
1734083670000|2024-12-13 09:54:30|179328.6|179238.6|179326.1|179236.1|179329.3|179239.3|179320.7|179230.7|20
1734083680000|2024-12-13 09:54:40|179325.6|179235.6|179326.8|179236.8|179327.2|179237.2|179322.4|179232.4|12
1734083690000|2024-12-13 09:54:50|179326.2|179236.2|179427|179297|179430.8|179300.8|179324.3|179234.3|30
1734083700000|2024-12-13 09:55:00|179426.5|179296.5|179434|179304|179442|179312|179426.5|179296.5|19
1734083710000|2024-12-13 09:55:10|179434.5|179304.5|179447.5|179317.5|179456|179347.3|179429.3|179299.3|20
1734083720000|2024-12-13 09:55:20|179447.4|179317.4|179432.8|179302.8|179449.4|179319.4|179432.3|179302.3|31
1734083730000|2024-12-13 09:55:30|179430.1|179300.1|179369.1|179279.1|179430.1|179317.4|179369.1|179279.1|14
1734083740000|2024-12-13 09:55:40|179368.4|179278.4|179373.3|179283.3|179376.5|179286.5|179368.4|179278.4|15
1734083750000|2024-12-13 09:55:50|179373|179283|179322.3|179232.3|179373|179283|179322.3|179232.3|9
1734083760000|2024-12-13 09:56:00|179320.7|179230.7|179320.9|179230.9|179321.8|179231.8|179320.7|179230.7|10
1734083770000|2024-12-13 09:56:10|179321|179231|179320.1|179230.1|179321.2|179231.2|179319.1|179229.1|9
1734083780000|2024-12-13 09:56:20|179320|179230|179302.2|179212.2|179320|179230|179264.1|179174.1|20
1734083790000|2024-12-13 09:56:30|179302.1|179212.1|179297.3|179207.3|179303|179213|179297.3|179207.3|21
1734083800000|2024-12-13 09:56:40|179297.6|179207.6|179253.7|179163.7|179297.6|179207.6|179249|179159|20
1734083810000|2024-12-13 09:56:50|179253.4|179163.4|179246.7|179156.7|179254.6|179164.6|179227|179137|29
1734083820000|2024-12-13 09:57:00|179246.8|179156.8|179248.1|179158.1|179250.8|179160.8|179245.8|179155.8|21
1734083830000|2024-12-13 09:57:10|179247.8|179157.8|179247.2|179157.2|179251.2|179161.2|179247.2|179157.2|18
1734083840000|2024-12-13 09:57:20|179247.1|179157.1|179247.3|179157.3|179247.7|179157.7|179245.2|179155.2|14
1734083850000|2024-12-13 09:57:30|179247.5|179157.5|179217.8|179127.8|179247.6|179157.6|179217.3|179127.3|24
1734083860000|2024-12-13 09:57:40|179217.7|179127.7|179213.1|179123.1|179217.7|179127.7|179208.7|179118.7|28
1734083870000|2024-12-13 09:57:50|179211.3|179121.3|179215.6|179125.6|179216.2|179126.2|179211.3|179121.3|20
1734083880000|2024-12-13 09:58:00|179215.7|179125.7|179200.6|179110.6|179215.7|179125.7|179199.2|179109.2|27
1734083890000|2024-12-13 09:58:10|179200.7|179110.7|179191.8|179101.8|179200.7|179110.7|179191.8|179101.8|12
1734083900000|2024-12-13 09:58:20|179184|179094|179153.8|179063.8|179184|179094|179144.4|179054.4|28
1734083910000|2024-12-13 09:58:30|179153.3|179063.3|179155.8|179065.8|179157.9|179067.9|179152.9|179062.9|23
1734083920000|2024-12-13 09:58:40|179158.7|179068.7|179172.9|179082.9|179182.7|179092.7|179155.1|179065.1|34
1734083930000|2024-12-13 09:58:50|179174.1|179084.1|179182.3|179092.3|179195.8|179105.8|179173.9|179083.9|19
1734083940000|2024-12-13 09:59:00|179186.7|179096.7|179184.8|179094.8|179187.8|179097.8|179181.6|179091.6|15
1734083950000|2024-12-13 09:59:10|179181.6|179091.6|179180.4|179090.4|179183.6|179093.6|179177|179087|17
1734083960000|2024-12-13 09:59:20|179180.6|179090.6|179182.7|179092.7|179184.4|179094.4|179179.4|179089.4|10
1734083970000|2024-12-13 09:59:30|179182.4|179092.4|179218.4|179128.4|179222.3|179132.3|179182.2|179092.2|9
1734083980000|2024-12-13 09:59:40|179237.2|179107.2|179245.2|179115.2|179245.8|179115.8|179234|179104|33
1734083990000|2024-12-13 09:59:50|179247.7|179117.7|179264.4|179174.4|179267.4|179177.4|179246.6|179116.6|12
1734084000000|2024-12-13 10:00:00|179267.1|179177.1|179332.3|179202.3|179346.7|179256.7|179267.1|179177.1|29
1734084010000|2024-12-13 10:00:10|179332.2|179202.2|179346|179216|179349.2|179219.2|179331.8|179201.8|33
1734084020000|2024-12-13 10:00:20|179346.2|179216.2|179347.4|179217.4|179350.4|179220.4|179344.6|179214.6|28
1734084030000|2024-12-13 10:00:30|179347.7|179217.7|179345.5|179215.5|179347.8|179217.8|179344.9|179214.9|17
1734084040000|2024-12-13 10:00:40|179345.3|179215.3|179345.7|179215.7|179345.9|179215.9|179345.3|179215.3|13
1734084050000|2024-12-13 10:00:50|179345.6|179215.6|179349.3|179219.3|179349.3|179219.3|179345.6|179215.6|10
1734084060000|2024-12-13 10:01:00|179349.2|179219.2|179305|179215|179349.2|179221.7|179302.1|179212.1|18
1734084070000|2024-12-13 10:01:10|179305.2|179215.2|179303.5|179213.5|179305.2|179215.2|179303.5|179213.5|5
1734084080000|2024-12-13 10:01:20|179303.3|179213.3|179303.2|179213.2|179303.4|179213.4|179302.9|179212.9|10
1734084090000|2024-12-13 10:01:30|179303.3|179213.3|179289.7|179199.7|179325.2|179213.4|179289.7|179189.9|8
1734084100000|2024-12-13 10:01:40|179291.2|179201.2|179285.4|179195.4|179291.5|179201.5|179285.4|179195.4|8
1734084110000|2024-12-13 10:01:50|179285|179195|179310.5|179220.5|179312.5|179222.5|179285|179195|13
1734084120000|2024-12-13 10:02:00|179310.8|179220.8|179289.7|179199.7|179312.7|179222.7|179286.8|179196.8|29
1734084130000|2024-12-13 10:02:10|179288.4|179198.4|179288|179198|179288.4|179198.4|179286.5|179196.5|9
1734084140000|2024-12-13 10:02:20|179287.9|179197.9|179294.4|179204.4|179294.4|179204.4|179286.2|179196.2|14
1734084150000|2024-12-13 10:02:30|179292|179202|179287|179197|179292|179202|179285.8|179195.8|16
1734084160000|2024-12-13 10:02:40|179291.1|179201.1|179288.1|179198.1|179291.1|179201.1|179284.6|179194.6|13
1734084170000|2024-12-13 10:02:50|179289.5|179199.5|179285.5|179195.5|179293.6|179203.6|179285.5|179195.5|27
1734084180000|2024-12-13 10:03:00|179286.1|179196.1|179286.1|179196.1|179286.1|179196.1|179286.1|179196.1|1
1734084190000|2024-12-13 10:03:10|179286.2|179196.2|179285.3|179195.3|179287.1|179197.1|179285.3|179195.3|17
1734084200000|2024-12-13 10:03:20|179285.2|179195.2|179284|179194|179285.2|179195.2|179282.3|179192.3|10
1734084210000|2024-12-13 10:03:30|179284.1|179194.1|179266.7|179176.7|179284.1|179194.1|179266.2|179176.2|19
1734084220000|2024-12-13 10:03:40|179267|179177|179244.7|179154.7|179267|179177|179237.7|179147.7|20
1734084230000|2024-12-13 10:03:50|179244.8|179154.8|179222.7|179132.7|179244.8|179154.8|179221.2|179131.2|24
1734084240000|2024-12-13 10:04:00|179223.9|179133.9|179227.6|179137.6|179227.6|179137.6|179219.7|179129.7|20
1734084250000|2024-12-13 10:04:10|179229.4|179139.4|179222.4|179132.4|179229.4|179139.4|179211.6|179121.6|22
1734084260000|2024-12-13 10:04:20|179223.5|179133.5|179244.8|179154.8|179249.1|179159.1|179222.1|179132.1|15
1734084270000|2024-12-13 10:04:30|179245.1|179155.1|179244.6|179154.6|179245.1|179155.1|179244.5|179154.5|8
1734084280000|2024-12-13 10:04:40|179246.2|179156.2|179246.4|179156.4|179251.5|179161.5|179243|179153|22
1734084290000|2024-12-13 10:04:50|179246.2|179156.2|179261.3|179171.3|179262.7|179172.7|179245.9|179155.9|17
1734084300000|2024-12-13 10:05:00|179261.7|179171.7|179264.5|179174.5|179264.7|179174.7|179261.7|179171.7|4
1734084310000|2024-12-13 10:05:10|179264.4|179174.4|179299.2|179209.2|179299.2|179209.2|179263|179173|10
1734084320000|2024-12-13 10:05:20|179297.4|179207.4|179330.6|179240.6|179330.7|179240.7|179297.4|179207.4|20
1734084330000|2024-12-13 10:05:30|179330.5|179240.5|179330.8|179240.8|179331.1|179241.1|179329.4|179239.4|18
1734084340000|2024-12-13 10:05:40|179330.7|179240.7|179329.3|179239.3|179330.7|179240.7|179329.2|179239.2|10
1734084350000|2024-12-13 10:05:50|179329.6|179239.6|179309.2|179219.2|179329.9|179239.9|179299.6|179209.6|16
1734084360000|2024-12-13 10:06:00|179309.3|179219.3|179310.5|179220.5|179312.9|179222.9|179305.6|179215.6|19
1734084370000|2024-12-13 10:06:10|179310.1|179220.1|179309|179219|179311.3|179221.3|179309|179219|8
1734084380000|2024-12-13 10:06:20|179311.3|179221.3|179318.3|179228.3|179337.8|179231.4|179311.3|179202.3|24
1734084390000|2024-12-13 10:06:30|179350.2|179260.2|179370.9|179280.9|179371.3|179281.3|179349.5|179259.5|22
1734084400000|2024-12-13 10:06:40|179369.3|179279.3|179362.8|179272.8|179369.3|179279.3|179362.5|179272.5|12
1734084410000|2024-12-13 10:06:50|179360.9|179270.9|179304.3|179214.3|179360.9|179270.9|179302.5|179212.5|17
1734084420000|2024-12-13 10:07:00|179304.9|179214.9|179304.3|179214.3|179306.5|179216.5|179299.4|179209.4|22
1734084430000|2024-12-13 10:07:10|179302.3|179212.3|179324.7|179234.7|179326.1|179236.1|179301.6|179211.6|27
1734084440000|2024-12-13 10:07:20|179324.8|179234.8|179329.2|179239.2|179341.6|179251.6|179315.3|179225.3|23
1734084450000|2024-12-13 10:07:30|179324.3|179234.3|179288.6|179198.6|179324.3|179234.3|179275.7|179185.7|27
1734084460000|2024-12-13 10:07:40|179288.2|179198.2|179287.7|179197.7|179288.4|179198.4|179286.5|179196.5|21
1734084470000|2024-12-13 10:07:50|179287.4|179197.4|179287.6|179197.6|179292.1|179202.1|179287.2|179197.2|17
1734084480000|2024-12-13 10:08:00|179285.9|179195.9|179283.9|179193.9|179286.6|179196.6|179282.7|179192.7|20
1734084490000|2024-12-13 10:08:10|179284.2|179194.2|179284.8|179194.8|179287.9|179197.9|179284.2|179194.2|19
1734084500000|2024-12-13 10:08:20|179287.1|179197.1|179282.9|179192.9|179287.1|179197.1|179281|179191|8
1734084510000|2024-12-13 10:08:30|179283|179193|179279.9|179189.9|179283.4|179193.4|179276.8|179186.8|14
1734084520000|2024-12-13 10:08:40|179279.8|179189.8|179298|179208|179299.9|179209.9|179279.8|179189.8|17
1734084530000|2024-12-13 10:08:50|179297.8|179207.8|179303.4|179213.4|179311|179221|179297.7|179207.7|12
1734084540000|2024-12-13 10:09:00|179303.5|179213.5|179266.1|179176.1|179303.5|179213.5|179258.5|179168.5|28
1734084550000|2024-12-13 10:09:10|179266.9|179176.9|179290.7|179200.7|179294.8|179204.8|179264.4|179174.4|17
1734084560000|2024-12-13 10:09:20|179290.4|179200.4|179290.5|179200.5|179292.6|179202.6|179290|179200|11
1734084570000|2024-12-13 10:09:30|179291.9|179201.9|179302.6|179212.6|179314.3|179224.3|179288.9|179198.9|21
1734084580000|2024-12-13 10:09:40|179302.3|179212.3|179301.8|179211.8|179303.9|179213.9|179297.5|179207.5|19
1734084590000|2024-12-13 10:09:50|179303.9|179213.9|179300.6|179210.6|179304.8|179214.8|179297.4|179207.4|16
1734084600000|2024-12-13 10:10:00|179300.8|179210.8|179301|179211|179302.4|179212.4|179299.3|179209.3|19
1734084610000|2024-12-13 10:10:10|179301.3|179211.3|179318.7|179228.7|179329.5|179239.5|179300|179210|25
1734084620000|2024-12-13 10:10:20|179319.6|179229.6|179303.2|179213.2|179329.5|179239.5|179303.2|179213.2|23
1734084630000|2024-12-13 10:10:30|179302.7|179212.7|179284.2|179194.2|179312.5|179222.5|179281.8|179191.8|29
1734084640000|2024-12-13 10:10:40|179284.1|179194.1|179278.9|179188.9|179285.6|179195.6|179278.8|179188.8|22
1734084650000|2024-12-13 10:10:50|179278.5|179188.5|179280.3|179190.3|179283|179193|179278.2|179188.2|21
1734084660000|2024-12-13 10:11:00|179280.2|179190.2|179285.7|179195.7|179286.3|179196.3|179277.6|179187.6|25
1734084670000|2024-12-13 10:11:10|179285.9|179195.9|179283.1|179193.1|179285.9|179195.9|179279.1|179189.1|18
1734084680000|2024-12-13 10:11:20|179283.2|179193.2|179285.9|179195.9|179286.2|179196.2|179283.2|179193.2|13
1734084690000|2024-12-13 10:11:30|179287.8|179197.8|179294|179204|179294.6|179204.6|179286.4|179196.4|18
1734084700000|2024-12-13 10:11:40|179293.8|179203.8|179322.7|179232.7|179322.8|179232.8|179293.7|179203.7|20
1734084710000|2024-12-13 10:11:50|179323|179233|179328.1|179238.1|179339.3|179249.3|179323|179233|22
1734084720000|2024-12-13 10:12:00|179327.9|179237.9|179337.3|179247.3|179339|179249|179306.8|179216.8|22
1734084730000|2024-12-13 10:12:10|179337.1|179247.1|179342.7|179252.7|179343.9|179253.9|179337.1|179247.1|12
1734084740000|2024-12-13 10:12:20|179342.5|179252.5|179348.6|179258.6|179348.9|179258.9|179341.7|179251.7|13
1734084750000|2024-12-13 10:12:30|179347.4|179257.4|179349.2|179259.2|179349.2|179259.2|179344.7|179254.7|16
1734084760000|2024-12-13 10:12:40|179349.3|179259.3|179333.8|179243.8|179349.3|179259.3|179332.1|179242.1|19
1734084770000|2024-12-13 10:12:50|179333.3|179243.3|179319.5|179229.5|179333.3|179243.3|179319|179229|23
1734084780000|2024-12-13 10:13:00|179319.3|179229.3|179297.6|179207.6|179324|179234|179293.1|179203.1|19
1734084790000|2024-12-13 10:13:10|179299.6|179209.6|179303.5|179213.5|179304.1|179214.1|179297.9|179207.9|29
1734084800000|2024-12-13 10:13:20|179303.4|179213.4|179307.5|179217.5|179307.5|179217.5|179300.1|179210.1|22
1734084810000|2024-12-13 10:13:30|179308.1|179218.1|179312.1|179222.1|179313.2|179223.2|179305.6|179215.6|18
1734084820000|2024-12-13 10:13:40|179313.2|179223.2|179340.9|179250.9|179340.9|179250.9|179310.1|179220.1|21
1734084830000|2024-12-13 10:13:50|179341.4|179251.4|179343.8|179253.8|179348|179258|179341.4|179251.4|17
1734084840000|2024-12-13 10:14:00|179344.9|179254.9|179345.7|179255.7|179345.7|179255.7|179327.2|179237.2|29
1734084850000|2024-12-13 10:14:10|179345|179255|179326.4|179236.4|179345|179255|179320|179230|22
1734084860000|2024-12-13 10:14:20|179326.5|179236.5|179334.5|179244.5|179337|179247|179326.4|179236.4|16
1734084870000|2024-12-13 10:14:30|179332.1|179242.1|179347.8|179257.8|179349|179259|179332.1|179242.1|22
1734084880000|2024-12-13 10:14:40|179348|179258|179361.2|179271.2|179370.1|179280.1|179347.7|179257.7|19
1734084890000|2024-12-13 10:14:50|179361.3|179271.3|179363.3|179273.3|179366.7|179276.7|179361.3|179271.3|21
1734084900000|2024-12-13 10:15:00|179367.5|179277.5|179387.8|179297.8|179389.6|179299.6|179365.1|179275.1|18
1734084910000|2024-12-13 10:15:10|179390.1|179300.1|179387.2|179297.2|179391.4|179301.4|179378.9|179288.9|24
1734084920000|2024-12-13 10:15:20|179390.4|179300.4|179414.7|179324.7|179416.7|179326.7|179390.4|179300.4|21
1734084930000|2024-12-13 10:15:30|179418.8|179328.8|179414.7|179324.7|179421.2|179331.2|179402.8|179312.8|17
1734084940000|2024-12-13 10:15:40|179411.4|179321.4|179406.2|179316.2|179414.3|179324.3|179404.8|179314.8|20
1734084950000|2024-12-13 10:15:50|179404.8|179314.8|179401.5|179311.5|179406.4|179316.4|179400.7|179310.7|24
1734084960000|2024-12-13 10:16:00|179401.4|179311.4|179439.3|179309.3|179440.8|179324.7|179401.4|179300.2|27
1734084970000|2024-12-13 10:16:10|179438.1|179308.1|179429.1|179299.1|179439.4|179309.4|179421.5|179291.5|19
1734084980000|2024-12-13 10:16:20|179429.3|179299.3|179431.7|179301.7|179432.8|179302.8|179429.3|179299.3|16
1734084990000|2024-12-13 10:16:30|179432.6|179302.6|179440.7|179310.7|179441.4|179311.4|179432.1|179302.1|12
1734085000000|2024-12-13 10:16:40|179432.5|179302.5|179431.1|179301.1|179432.5|179302.5|179430.6|179300.6|8
1734085010000|2024-12-13 10:16:50|179431|179301|179433.6|179303.6|179441.5|179311.5|179429.3|179299.3|17
1734085020000|2024-12-13 10:17:00|179432.1|179302.1|179431.5|179301.5|179433.5|179303.5|179431.2|179301.2|15
1734085030000|2024-12-13 10:17:10|179431.4|179301.4|179432.5|179302.5|179432.7|179302.7|179431.4|179301.4|11
1734085040000|2024-12-13 10:17:20|179433.9|179303.9|179412.1|179322.1|179433.9|179323.9|179411.7|179302.3|13
1734085050000|2024-12-13 10:17:30|179412.6|179322.6|179401.7|179311.7|179412.6|179322.6|179400.5|179310.5|20
1734085060000|2024-12-13 10:17:40|179401.5|179311.5|179419.1|179329.1|179424.8|179334.8|179399.2|179309.2|16
1734085070000|2024-12-13 10:17:50|179422.1|179332.1|179423.7|179333.7|179423.7|179333.7|179421|179331|9
1734085080000|2024-12-13 10:18:00|179424.1|179334.1|179416.8|179326.8|179424.4|179334.4|179411.8|179321.8|18
1734085090000|2024-12-13 10:18:10|179417.2|179327.2|179436.6|179306.6|179436.6|179327.9|179411.4|179301.4|15
1734085100000|2024-12-13 10:18:20|179437.8|179307.8|179426|179336|179466.3|179341.2|179424.9|179307.5|19
1734085110000|2024-12-13 10:18:30|179423.4|179333.4|179448.1|179358.1|179451.5|179361.5|179423.4|179333.4|14
1734085120000|2024-12-13 10:18:40|179448.6|179358.6|179400.9|179310.9|179462|179372|179400.9|179310.9|15
1734085130000|2024-12-13 10:18:50|179406.1|179316.1|179403.2|179313.2|179435.2|179345.2|179402.9|179312.9|28
1734085140000|2024-12-13 10:19:00|179403.7|179313.7|179397.2|179307.2|179405.8|179315.8|179393.1|179303.1|26
1734085150000|2024-12-13 10:19:10|179396.4|179306.4|179385.4|179295.4|179398.4|179308.4|179385.4|179295.4|14
1734085160000|2024-12-13 10:19:20|179379.5|179289.5|179331.1|179241.1|179384.1|179294.1|179331|179241|20
1734085170000|2024-12-13 10:19:30|179336.5|179246.5|179347.8|179257.8|179373.9|179283.9|179317.4|179227.4|23
1734085180000|2024-12-13 10:19:40|179347.5|179257.5|179360.1|179270.1|179360.1|179270.1|179347.3|179257.3|23
1734085190000|2024-12-13 10:19:50|179359.9|179269.9|179361.6|179271.6|179363.6|179273.6|179359.6|179269.6|13
1734085200000|2024-12-13 10:20:00|179362.8|179272.8|179364.3|179274.3|179364.4|179274.4|179362.8|179272.8|12
1734085210000|2024-12-13 10:20:10|179364.1|179274.1|179366.3|179276.3|179366.3|179276.3|179363.8|179273.8|6
1734085220000|2024-12-13 10:20:20|179364.9|179274.9|179359.9|179269.9|179364.9|179274.9|179354.4|179264.4|9
1734085230000|2024-12-13 10:20:30|179365|179275|179367.2|179277.2|179367.2|179277.2|179363.9|179273.9|14
1734085240000|2024-12-13 10:20:40|179367.4|179277.4|179370.5|179280.5|179389.2|179299.2|179366.9|179276.9|20
1734085250000|2024-12-13 10:20:50|179371|179281|179369.1|179279.1|179371|179281|179369.1|179279.1|11
1734085260000|2024-12-13 10:21:00|179369.9|179279.9|179390.3|179300.3|179390.3|179300.3|179369.9|179279.9|17
1734085270000|2024-12-13 10:21:10|179391.8|179301.8|179411.9|179321.9|179415.1|179325.1|179387.7|179297.7|16
1734085280000|2024-12-13 10:21:20|179413.2|179323.2|179367.9|179277.9|179417.2|179327.2|179367.6|179277.6|20
1734085290000|2024-12-13 10:21:30|179368.8|179278.8|179358.6|179268.6|179368.8|179278.8|179358.6|179268.6|15
1734085300000|2024-12-13 10:21:40|179358.5|179268.5|179368.1|179278.1|179371.9|179281.9|179358.5|179268.5|21
1734085310000|2024-12-13 10:21:50|179368|179278|179367.1|179277.1|179369.3|179279.3|179366|179276|14
1734085320000|2024-12-13 10:22:00|179366.2|179276.2|179365.7|179275.7|179366.2|179276.2|179363.7|179273.7|17
1734085330000|2024-12-13 10:22:10|179366|179276|179363.5|179273.5|179366.3|179276.3|179363.5|179273.5|11
1734085340000|2024-12-13 10:22:20|179363|179273|179365.6|179275.6|179365.6|179275.6|179363|179273|8
1734085350000|2024-12-13 10:22:30|179365.7|179275.7|179368.6|179278.6|179375.1|179285.1|179365.7|179275.7|19
1734085360000|2024-12-13 10:22:40|179368.1|179278.1|179371.7|179281.7|179371.7|179281.7|179368.1|179278.1|14
1734085370000|2024-12-13 10:22:50|179370|179280|179369.8|179279.8|179371.3|179281.3|179367.9|179277.9|21
1734085380000|2024-12-13 10:23:00|179370|179280|179364.6|179274.6|179370|179280|179364.6|179274.6|13
1734085390000|2024-12-13 10:23:10|179364.7|179274.7|179329.7|179239.7|179364.7|179274.7|179329.2|179239.2|8
1734085400000|2024-12-13 10:23:20|179328.8|179238.8|179338|179248|179340.2|179250.2|179328.8|179238.8|8
1734085410000|2024-12-13 10:23:30|179338.2|179248.2|179353.6|179263.6|179353.8|179263.8|179330.1|179240.1|22
1734085420000|2024-12-13 10:23:40|179352.9|179262.9|179346.3|179256.3|179352.9|179262.9|179346.3|179256.3|19
1734085430000|2024-12-13 10:23:50|179346|179256|179333.5|179243.5|179346.1|179256.1|179328.2|179238.2|17
1734085440000|2024-12-13 10:24:00|179327.4|179237.4|179318.7|179228.7|179329.5|179239.5|179317.4|179227.4|19
1734085450000|2024-12-13 10:24:10|179320.1|179230.1|179336.3|179246.3|179336.3|179246.3|179318.3|179228.3|16
1734085460000|2024-12-13 10:24:20|179336.2|179246.2|179340.9|179250.9|179344.1|179254.1|179333.4|179243.4|19
1734085470000|2024-12-13 10:24:30|179339.2|179249.2|179356.5|179266.5|179356.5|179266.5|179339.2|179249.2|23
1734085480000|2024-12-13 10:24:40|179356.7|179266.7|179362.6|179272.6|179362.9|179272.9|179356.7|179266.7|17
1734085490000|2024-12-13 10:24:50|179362.9|179272.9|179365.8|179275.8|179366.6|179276.6|179362.9|179272.9|6
1734085500000|2024-12-13 10:25:00|179368.4|179278.4|179368.2|179278.2|179368.5|179278.5|179366.9|179276.9|9
1734085510000|2024-12-13 10:25:10|179368.1|179278.1|179367.4|179277.4|179368.1|179278.1|179367.4|179277.4|3
1734085520000|2024-12-13 10:25:20|179368.1|179278.1|179368.3|179278.3|179370.7|179280.7|179368.1|179278.1|10
1734085530000|2024-12-13 10:25:30|179368.2|179278.2|179368.3|179278.3|179369.1|179279.1|179367.8|179277.8|8
1734085540000|2024-12-13 10:25:40|179372.8|179282.8|179365.4|179275.4|179380.9|179290.9|179363.6|179273.6|13
1734085550000|2024-12-13 10:25:50|179365.6|179275.6|179365.3|179275.3|179366.7|179276.7|179365.3|179275.3|5
1734085560000|2024-12-13 10:26:00|179365.2|179275.2|179360.7|179270.7|179365.2|179275.2|179359.5|179269.5|8
1734085570000|2024-12-13 10:26:10|179359.5|179269.5|179349.7|179259.7|179362.4|179272.4|179348.7|179258.7|10
1734085580000|2024-12-13 10:26:20|179348.5|179258.5|179343.9|179253.9|179348.5|179258.5|179337.7|179247.7|20
1734085590000|2024-12-13 10:26:30|179344.5|179254.5|179340.6|179250.6|179344.5|179254.5|179328.4|179238.4|14
1734085600000|2024-12-13 10:26:40|179342.6|179252.6|179355.5|179265.5|179360|179270|179342.6|179252.6|17
1734085610000|2024-12-13 10:26:50|179352.4|179262.4|179345.7|179255.7|179352.4|179262.4|179345.2|179255.2|11
1734085620000|2024-12-13 10:27:00|179345.5|179255.5|179345.2|179255.2|179345.7|179255.7|179344.1|179254.1|11
1734085630000|2024-12-13 10:27:10|179345.8|179255.8|179345.9|179255.9|179347.6|179257.6|179345|179255|11
1734085640000|2024-12-13 10:27:20|179346.4|179256.4|179347.9|179257.9|179347.9|179257.9|179346.4|179256.4|4
1734085650000|2024-12-13 10:27:30|179348.1|179258.1|179332.1|179242.1|179348.2|179258.2|179332.1|179242.1|12
1734085660000|2024-12-13 10:27:40|179333.8|179243.8|179322.5|179232.5|179336.9|179246.9|179322.4|179232.4|28
1734085670000|2024-12-13 10:27:50|179323|179233|179348.2|179258.2|179355.5|179265.5|179321.8|179231.8|21
1734085680000|2024-12-13 10:28:00|179347.9|179257.9|179345.6|179255.6|179348.9|179258.9|179344.8|179254.8|18
1734085690000|2024-12-13 10:28:10|179345.5|179255.5|179346.5|179256.5|179348.5|179258.5|179345.4|179255.4|7
1734085700000|2024-12-13 10:28:20|179346.4|179256.4|179313.3|179223.3|179349.9|179259.9|179307.3|179217.3|18
1734085710000|2024-12-13 10:28:30|179314.6|179224.6|179338.5|179248.5|179342.2|179252.2|179314.6|179224.6|10
1734085720000|2024-12-13 10:28:40|179338.3|179248.3|179312.5|179222.5|179353.6|179263.6|179312.5|179222.5|16
1734085730000|2024-12-13 10:28:50|179312.2|179222.2|179314.8|179224.8|179316.1|179226.1|179312.1|179222.1|14
1734085740000|2024-12-13 10:29:00|179314.6|179224.6|179312.1|179222.1|179314.8|179224.8|179312.1|179222.1|6
1734085750000|2024-12-13 10:29:10|179310.7|179220.7|179310.4|179220.4|179311.2|179221.2|179309|179219|8
1734085760000|2024-12-13 10:29:20|179311|179221|179311.6|179221.6|179311.6|179221.6|179308.4|179218.4|4
1734085770000|2024-12-13 10:29:30|179310.8|179220.8|179300.8|179210.8|179310.8|179220.8|179299|179209|14
1734085780000|2024-12-13 10:29:40|179300|179210|179301.4|179211.4|179301.7|179211.7|179299.6|179209.6|10
1734085790000|2024-12-13 10:29:50|179301.3|179211.3|179299.9|179209.9|179301.3|179211.3|179299.9|179209.9|11
1734085800000|2024-12-13 10:30:00|179299.7|179209.7|179271.9|179181.9|179299.7|179209.7|179269.6|179179.6|15
1734085810000|2024-12-13 10:30:10|179273.9|179183.9|179271.2|179181.2|179275.3|179185.3|179269.2|179179.2|15
1734085820000|2024-12-13 10:30:20|179270.9|179180.9|179271.5|179181.5|179271.9|179181.9|179268.5|179178.5|15
1734085830000|2024-12-13 10:30:30|179271.1|179181.1|179265.1|179175.1|179271.1|179181.1|179264.4|179174.4|16
1734085840000|2024-12-13 10:30:40|179264.6|179174.6|179225.6|179135.6|179264.6|179174.6|179214.6|179124.6|29
1734085850000|2024-12-13 10:30:50|179225.4|179135.4|179243.9|179153.9|179243.9|179153.9|179224.6|179134.6|18
1734085860000|2024-12-13 10:31:00|179246.6|179156.6|179264|179174|179268|179178|179243.9|179153.9|27
1734085870000|2024-12-13 10:31:10|179262.6|179172.6|179260.3|179170.3|179263.1|179173.1|179255.2|179165.2|17
1734085880000|2024-12-13 10:31:20|179259.1|179169.1|179258.2|179168.2|179259.6|179169.6|179257.9|179167.9|21
1734085890000|2024-12-13 10:31:30|179257.9|179167.9|179266.9|179176.9|179267.1|179177.1|179257.9|179167.9|7
1734085900000|2024-12-13 10:31:40|179268.5|179178.5|179277.5|179187.5|179279.9|179189.9|179268.5|179178.5|15
1734085910000|2024-12-13 10:31:50|179277.6|179187.6|179286.2|179196.2|179286.2|179196.2|179277.3|179187.3|18
1734085920000|2024-12-13 10:32:00|179287.1|179197.1|179287.3|179197.3|179289.7|179199.7|179285.6|179195.6|16
1734085930000|2024-12-13 10:32:10|179287.6|179197.6|179286.1|179196.1|179288.7|179198.7|179286.1|179196.1|14
1734085940000|2024-12-13 10:32:20|179285.6|179195.6|179284.5|179194.5|179286.4|179196.4|179284.3|179194.3|11
1734085950000|2024-12-13 10:32:30|179284.2|179194.2|179278.7|179188.7|179285|179195|179278.7|179188.7|14
1734085960000|2024-12-13 10:32:40|179278.5|179188.5|179283.3|179153.3|179297.5|179188.5|179271.7|179153.3|18
1734085970000|2024-12-13 10:32:50|179283.2|179153.2|179279.8|179149.8|179283.2|179153.2|179277.8|179147.8|17
1734085980000|2024-12-13 10:33:00|179278.9|179148.9|179271.7|179141.7|179278.9|179148.9|179271.5|179141.5|13
1734085990000|2024-12-13 10:33:10|179272.2|179142.2|179273.1|179143.1|179273.1|179143.1|179270.9|179140.9|12
1734086000000|2024-12-13 10:33:20|179273|179143|179273.8|179143.8|179277|179147|179271.1|179141.1|20
1734086010000|2024-12-13 10:33:30|179273.6|179143.6|179271.8|179141.8|179273.6|179143.6|179271.5|179141.5|9
1734086020000|2024-12-13 10:33:40|179272.1|179142.1|179273.3|179143.3|179273.4|179143.4|179272.1|179142.1|10
1734086030000|2024-12-13 10:33:50|179273.5|179143.5|179276.1|179146.1|179285.8|179155.8|179273.5|179143.5|11
1734086040000|2024-12-13 10:34:00|179275.6|179145.6|179275.2|179145.2|179275.7|179145.7|179275.1|179145.1|7
1734086050000|2024-12-13 10:34:10|179275.4|179145.4|179275.6|179145.6|179279.9|179149.9|179273.3|179143.3|13
1734086060000|2024-12-13 10:34:20|179275.3|179145.3|179274|179144|179275.3|179145.3|179271.4|179141.4|16
1734086070000|2024-12-13 10:34:30|179273.7|179143.7|179270.6|179140.6|179274|179144|179270.6|179140.6|10
1734086080000|2024-12-13 10:34:40|179270.1|179140.1|179264|179134|179270.1|179140.1|179263.9|179133.9|15
1734086090000|2024-12-13 10:34:50|179262.3|179132.3|179261.7|179131.7|179262.6|179132.6|179261.5|179131.5|13
1734086100000|2024-12-13 10:35:00|179261.8|179131.8|179267.3|179137.3|179275.7|179145.7|179261.8|179131.8|16
1734086110000|2024-12-13 10:35:10|179266.9|179136.9|179270.4|179140.4|179270.9|179140.9|179266.9|179136.9|15
1734086120000|2024-12-13 10:35:20|179272.1|179142.1|179272.7|179142.7|179273.2|179143.2|179272.1|179142.1|9
1734086130000|2024-12-13 10:35:30|179273.2|179143.2|179271|179141|179273.8|179143.8|179271|179141|10
1734086140000|2024-12-13 10:35:40|179270.7|179140.7|179206.6|179116.6|179272.6|179142.6|179199.2|179101.5|21
1734086150000|2024-12-13 10:35:50|179202.8|179112.8|179207.6|179117.6|179207.6|179117.6|179202.8|179112.8|19
1734086160000|2024-12-13 10:36:00|179206|179116|179204.5|179114.5|179211|179121|179201.2|179111.2|20
1734086170000|2024-12-13 10:36:10|179206|179116|179243.1|179113.1|179247.5|179118.9|179205.6|179098.2|20
1734086180000|2024-12-13 10:36:20|179246.1|179116.1|179248.9|179118.9|179249.1|179119.1|179243.4|179113.4|13
1734086190000|2024-12-13 10:36:30|179247.9|179117.9|179248.2|179118.2|179248.2|179118.2|179247.8|179117.8|5
1734086200000|2024-12-13 10:36:40|179248.1|179118.1|179251.2|179121.2|179252.7|179122.7|179248.1|179118.1|16
1734086210000|2024-12-13 10:36:50|179249.2|179119.2|179254|179124|179254.2|179124.2|179249.2|179119.2|15
1734086220000|2024-12-13 10:37:00|179254.5|179124.5|179254.5|179124.5|179256.3|179126.3|179254|179124|12
1734086230000|2024-12-13 10:37:10|179286.7|179156.7|179295.8|179165.8|179296.3|179166.3|179278.7|179148.7|21
1734086240000|2024-12-13 10:37:20|179297.7|179167.7|179289.4|179159.4|179298.2|179168.2|179280.4|179150.4|20
1734086250000|2024-12-13 10:37:30|179288.6|179158.6|179288|179158|179292.7|179162.7|179287.2|179157.2|21
1734086260000|2024-12-13 10:37:40|179284.8|179154.8|179286.6|179156.6|179288.1|179158.1|179284.8|179154.8|10
1734086270000|2024-12-13 10:37:50|179286.8|179156.8|179279.8|179149.8|179287.3|179157.3|179279.8|179149.8|11
1734086280000|2024-12-13 10:38:00|179280.2|179150.2|179284.3|179154.3|179284.6|179154.6|179276.3|179146.3|17
1734086290000|2024-12-13 10:38:10|179286.6|179156.6|179286.1|179156.1|179289.2|179159.2|179284.8|179154.8|11
1734086300000|2024-12-13 10:38:20|179285.7|179155.7|179296.8|179166.8|179303.3|179173.3|179285.3|179155.3|19
1734086310000|2024-12-13 10:38:30|179295.9|179165.9|179296.8|179166.8|179299.3|179169.3|179295.9|179165.9|6
1734086320000|2024-12-13 10:38:40|179298.9|179168.9|179301.3|179171.3|179302.5|179172.5|179298.9|179168.9|13
1734086330000|2024-12-13 10:38:50|179301.8|179171.8|179287.4|179197.4|179304.1|179197.7|179285.1|179169.7|15
1734086340000|2024-12-13 10:39:00|179286|179196|179284.9|179194.9|179286|179196|179283.3|179193.3|13
1734086350000|2024-12-13 10:39:10|179282.4|179192.4|179270.3|179180.3|179282.4|179192.4|179270.1|179180.1|24
1734086360000|2024-12-13 10:39:20|179259|179169|179269|179179|179270.2|179180.2|179259|179169|14
1734086370000|2024-12-13 10:39:30|179269.3|179179.3|179270.8|179180.8|179272.8|179182.8|179268.7|179178.7|11
1734086380000|2024-12-13 10:39:40|179269.3|179179.3|179269.4|179179.4|179269.8|179179.8|179268.6|179178.6|11
1734086390000|2024-12-13 10:39:50|179270.8|179180.8|179272.3|179182.3|179291.7|179201.7|179268.3|179178.3|25
1734086400000|2024-12-13 10:40:00|179272.2|179182.2|179269.7|179179.7|179274.8|179184.8|179265.2|179175.2|22
1734086410000|2024-12-13 10:40:10|179271.3|179181.3|179251.4|179161.4|179273.2|179183.2|179248.9|179158.9|25
1734086420000|2024-12-13 10:40:20|179253.3|179163.3|179252.1|179162.1|179253.6|179163.6|179250|179160|12
1734086430000|2024-12-13 10:40:30|179253.1|179163.1|179262|179172|179268.5|179178.5|179253.1|179163.1|24
1734086440000|2024-12-13 10:40:40|179255.9|179165.9|179224.2|179134.2|179255.9|179165.9|179222.5|179132.5|21
1734086450000|2024-12-13 10:40:50|179224.1|179134.1|179221.8|179131.8|179224.1|179134.1|179221|179131|6
1734086460000|2024-12-13 10:41:00|179222.4|179132.4|179221.8|179131.8|179222.4|179132.4|179221.8|179131.8|3
1734086470000|2024-12-13 10:41:10|179221.6|179131.6|179218.7|179128.7|179221.6|179131.6|179216.9|179126.9|13
1734086480000|2024-12-13 10:41:20|179217|179127|179217.9|179127.9|179218|179128|179216.3|179126.3|10
1734086490000|2024-12-13 10:41:30|179218|179128|179218|179128|179218.4|179128.4|179218|179128|4
1734086500000|2024-12-13 10:41:40|179217.5|179127.5|179218.6|179128.6|179218.6|179128.6|179217.5|179127.5|8
1734086510000|2024-12-13 10:41:50|179218.4|179128.4|179186.7|179096.7|179218.4|179128.4|179184.6|179094.6|14
1734086520000|2024-12-13 10:42:00|179185.1|179095.1|179208.7|179118.7|179213.2|179123.2|179183.7|179093.7|20
1734086530000|2024-12-13 10:42:10|179211.1|179121.1|179213.3|179123.3|179214.1|179124.1|179209.5|179119.5|14
1734086540000|2024-12-13 10:42:20|179213.2|179123.2|179212.1|179122.1|179216.5|179126.5|179210.2|179120.2|16
1734086550000|2024-12-13 10:42:30|179211.9|179121.9|179216.7|179126.7|179216.9|179126.9|179211.9|179121.9|17
1734086560000|2024-12-13 10:42:40|179214.4|179124.4|179222.7|179132.7|179222.7|179132.7|179211.9|179121.9|18
1734086570000|2024-12-13 10:42:50|179223.3|179133.3|179261.6|179171.6|179265.1|179175.1|179222.9|179132.9|21
1734086580000|2024-12-13 10:43:00|179262.6|179172.6|179269.8|179179.8|179272.6|179182.6|179262.2|179172.2|10
1734086590000|2024-12-13 10:43:10|179269.9|179179.9|179267.5|179177.5|179269.9|179179.9|179262.5|179172.5|20
1734086600000|2024-12-13 10:43:20|179267.4|179177.4|179268.4|179178.4|179268.7|179178.7|179266.8|179176.8|8
1734086610000|2024-12-13 10:43:30|179268.9|179178.9|179266.7|179176.7|179268.9|179178.9|179265.4|179175.4|17
1734086620000|2024-12-13 10:43:40|179266.5|179176.5|179264.6|179174.6|179266.5|179176.5|179257.9|179167.9|14
1734086630000|2024-12-13 10:43:50|179263.4|179173.4|179240.1|179150.1|179263.6|179173.6|179240.1|179150.1|16
1734086640000|2024-12-13 10:44:00|179240|179150|179213.9|179123.9|179240.2|179150.2|179211.9|179121.9|22
1734086650000|2024-12-13 10:44:10|179217.7|179127.7|179215.2|179125.2|179220|179130|179209.9|179119.9|19
1734086660000|2024-12-13 10:44:20|179214.3|179124.3|179210|179120|179214.3|179124.3|179210|179120|13
1734086670000|2024-12-13 10:44:30|179209.6|179119.6|179211.3|179121.3|179219.4|179129.4|179208.1|179118.1|14
1734086680000|2024-12-13 10:44:40|179208.1|179118.1|179196.1|179106.1|179208.1|179118.1|179194.4|179104.4|12
1734086690000|2024-12-13 10:44:50|179194.3|179104.3|179208.5|179118.5|179215.7|179125.7|179194.3|179104.3|17
1734086700000|2024-12-13 10:45:00|179208|179118|179211.7|179121.7|179215.2|179125.2|179205.9|179115.9|24
1734086710000|2024-12-13 10:45:10|179210.6|179120.6|179213.2|179123.2|179217.4|179127.4|179206.5|179116.5|19
1734086720000|2024-12-13 10:45:20|179211.2|179121.2|179205.9|179115.9|179211.9|179121.9|179205.9|179115.9|23
1734086730000|2024-12-13 10:45:30|179205.8|179115.8|179202.4|179112.4|179205.8|179115.8|179202.4|179112.4|12
1734086740000|2024-12-13 10:45:40|179203.6|179113.6|179199.6|179109.6|179205.1|179115.1|179199.6|179109.6|20
1734086750000|2024-12-13 10:45:50|179200.4|179110.4|179192.1|179102.1|179201.6|179111.6|179191.3|179101.3|22
1734086760000|2024-12-13 10:46:00|179193.7|179103.7|179197.3|179107.3|179197.3|179107.3|179191.2|179101.2|14
1734086770000|2024-12-13 10:46:10|179197.6|179107.6|179192.7|179102.7|179197.6|179107.6|179189.8|179099.8|12
1734086780000|2024-12-13 10:46:20|179192.1|179102.1|179227.6|179137.6|179227.6|179137.6|179192.1|179102.1|26
1734086790000|2024-12-13 10:46:30|179227.8|179137.8|179268.7|179178.7|179272|179182|179226.6|179136.6|28
1734086800000|2024-12-13 10:46:40|179271.5|179181.5|179269.8|179179.8|179277.6|179187.6|179266.9|179176.9|30
1734086810000|2024-12-13 10:46:50|179274.6|179184.6|179289.4|179199.4|179291.1|179201.1|179274.5|179184.5|26
1734086820000|2024-12-13 10:47:00|179288.8|179198.8|179292.1|179202.1|179292.8|179202.8|179286.5|179196.5|21
1734086830000|2024-12-13 10:47:10|179292.4|179202.4|179282.4|179192.4|179292.4|179202.4|179278.3|179188.3|22
1734086840000|2024-12-13 10:47:20|179281.1|179191.1|179281.9|179191.9|179282.8|179192.8|179281.1|179191.1|14
1734086850000|2024-12-13 10:47:30|179282|179192|179281.8|179191.8|179284.7|179194.7|179281.6|179191.6|17
1734086860000|2024-12-13 10:47:40|179281.6|179191.6|179262.7|179172.7|179281.6|179191.6|179246.4|179156.4|25
1734086870000|2024-12-13 10:47:50|179263.9|179173.9|179271|179181|179271.6|179181.6|179263.9|179173.9|16
1734086880000|2024-12-13 10:48:00|179271.3|179181.3|179253.4|179163.4|179273.5|179183.5|179253.4|179163.4|11
1734086890000|2024-12-13 10:48:10|179239.4|179149.4|179236.7|179146.7|179242.1|179152.1|179235.2|179145.2|21
1734086900000|2024-12-13 10:48:20|179236.6|179146.6|179250.8|179160.8|179254.3|179164.3|179236.2|179146.2|16
1734086910000|2024-12-13 10:48:30|179252.2|179162.2|179256.7|179166.7|179256.9|179166.9|179252.2|179162.2|11
1734086920000|2024-12-13 10:48:40|179256.9|179166.9|179231.4|179141.4|179258.6|179168.6|179231.4|179141.4|17
1734086930000|2024-12-13 10:48:50|179231.2|179141.2|179232.8|179142.8|179233.3|179143.3|179231|179141|7
1734086940000|2024-12-13 10:49:00|179234.7|179144.7|179267.6|179177.6|179267.6|179177.6|179234.7|179144.7|23
1734086950000|2024-12-13 10:49:10|179267.3|179177.3|179282|179192|179284.5|179194.5|179265.6|179175.6|28
1734086960000|2024-12-13 10:49:20|179281.9|179191.9|179289.1|179199.1|179289.5|179199.5|179281.9|179191.9|22
1734086970000|2024-12-13 10:49:30|179290.7|179200.7|179293.6|179203.6|179295.4|179205.4|179289|179199|25
1734086980000|2024-12-13 10:49:40|179292.7|179202.7|179294.5|179204.5|179294.6|179204.6|179291.6|179201.6|9
1734086990000|2024-12-13 10:49:50|179294.2|179204.2|179295.4|179205.4|179297.2|179207.2|179293.7|179203.7|7
1734087000000|2024-12-13 10:50:00|179298.9|179208.9|179298.2|179208.2|179302|179212|179297.6|179207.6|18
1734087010000|2024-12-13 10:50:10|179298.3|179208.3|179302.6|179212.6|179312.5|179222.5|179298.3|179208.3|18
1734087020000|2024-12-13 10:50:20|179301.4|179211.4|179287.1|179197.1|179301.4|179211.4|179281.2|179191.2|28
1734087030000|2024-12-13 10:50:30|179286.5|179196.5|179285.8|179195.8|179289.3|179199.3|179281.3|179191.3|32
1734087040000|2024-12-13 10:50:40|179285.7|179195.7|179284.6|179194.6|179287.8|179197.8|179284.5|179194.5|20
1734087050000|2024-12-13 10:50:50|179284.7|179194.7|179293.2|179203.2|179293.2|179203.2|179281.1|179191.1|21
1734087060000|2024-12-13 10:51:00|179292.8|179202.8|179289.9|179199.9|179293.3|179203.3|179289.1|179199.1|14
1734087070000|2024-12-13 10:51:10|179289.5|179199.5|179293.9|179203.9|179295|179205|179289.2|179199.2|19
1734087080000|2024-12-13 10:51:20|179293.3|179203.3|179314.9|179224.9|179317.5|179227.5|179293.3|179203.3|16
1734087090000|2024-12-13 10:51:30|179314.1|179224.1|179313.9|179223.9|179314.2|179224.2|179313.9|179223.9|4
1734087100000|2024-12-13 10:51:40|179318.3|179228.3|179316.3|179226.3|179318.3|179228.3|179316.3|179226.3|4
1734087110000|2024-12-13 10:51:50|179315.7|179225.7|179319.8|179229.8|179322.8|179232.8|179313.4|179223.4|14
1734087120000|2024-12-13 10:52:00|179319.6|179229.6|179320.1|179230.1|179320.7|179230.7|179314|179224|13
1734087130000|2024-12-13 10:52:10|179319.8|179229.8|179317.9|179227.9|179323.3|179233.3|179317.9|179227.9|15
1734087140000|2024-12-13 10:52:20|179317.8|179227.8|179318.5|179228.5|179319.5|179229.5|179317.1|179227.1|7
1734087150000|2024-12-13 10:52:30|179319.1|179229.1|179321.2|179231.2|179321.9|179231.9|179318.8|179228.8|15
1734087160000|2024-12-13 10:52:40|179322.3|179232.3|179359.1|179269.1|179359.9|179269.9|179322.3|179232.3|18
1734087170000|2024-12-13 10:52:50|179359|179269|179358.6|179268.6|179361.8|179271.8|179346.3|179256.3|15
1734087180000|2024-12-13 10:53:00|179358.5|179268.5|179359.8|179269.8|179359.8|179269.8|179356.8|179266.8|10
1734087190000|2024-12-13 10:53:10|179413.3|179323.3|179402.2|179312.2|179423|179333|179402.2|179312.2|21
1734087200000|2024-12-13 10:53:20|179401.3|179311.3|179394.2|179304.2|179402.6|179312.6|179394.2|179304.2|21
1734087210000|2024-12-13 10:53:30|179405.1|179315.1|179423.6|179333.6|179423.8|179333.8|179405.1|179315.1|26
1734087220000|2024-12-13 10:53:40|179424.8|179334.8|179432.4|179342.4|179439.5|179349.5|179424.4|179334.4|22
1734087230000|2024-12-13 10:53:50|179432.7|179342.7|179432.3|179342.3|179432.7|179342.7|179422.8|179332.8|12
1734087240000|2024-12-13 10:54:00|179433.3|179343.3|179430.8|179340.8|179433.3|179343.3|179430.4|179340.4|16
1734087250000|2024-12-13 10:54:10|179430.6|179340.6|179431.3|179341.3|179431.3|179341.3|179430.4|179340.4|5
1734087260000|2024-12-13 10:54:20|179431.4|179341.4|179430.8|179340.8|179431.4|179341.4|179426.6|179336.6|10
1734087270000|2024-12-13 10:54:30|179430.2|179340.2|179441.4|179351.4|179454.5|179364.5|179429.9|179339.9|15
1734087280000|2024-12-13 10:54:40|179438.1|179348.1|179442.9|179352.9|179445.3|179355.3|179438.1|179348.1|20
1734087290000|2024-12-13 10:54:50|179444.9|179354.9|179443.4|179353.4|179444.9|179354.9|179435.9|179345.9|22
1734087300000|2024-12-13 10:55:00|179440.3|179350.3|179434.5|179344.5|179441|179351|179430.4|179340.4|12
1734087310000|2024-12-13 10:55:10|179434.1|179344.1|179432.3|179342.3|179434.1|179344.1|179432.3|179342.3|15
1734087320000|2024-12-13 10:55:20|179432.1|179342.1|179434.1|179344.1|179435|179345|179432.1|179342.1|19
1734087330000|2024-12-13 10:55:30|179435|179345|179448.3|179358.3|179458.5|179368.5|179435|179345|21
1734087340000|2024-12-13 10:55:40|179448.7|179358.7|179437.4|179347.4|179448.7|179358.7|179436.2|179346.2|23
1734087350000|2024-12-13 10:55:50|179437|179347|179435.4|179345.4|179440.1|179350.1|179434.9|179344.9|16
1734087360000|2024-12-13 10:56:00|179435.2|179345.2|179440.9|179350.9|179441.2|179351.2|179434.6|179344.6|18
1734087370000|2024-12-13 10:56:10|179440.8|179350.8|179443.6|179353.6|179445.1|179355.1|179436.5|179346.5|30
1734087380000|2024-12-13 10:56:20|179445.7|179355.7|179443|179353|179445.8|179355.8|179439.6|179349.6|18
1734087390000|2024-12-13 10:56:30|179443.2|179353.2|179444.3|179354.3|179446|179356|179442|179352|15
1734087400000|2024-12-13 10:56:40|179445.3|179355.3|179442.1|179352.1|179447|179357|179442|179352|17
1734087410000|2024-12-13 10:56:50|179443.4|179353.4|179446.3|179356.3|179446.4|179356.4|179443.3|179353.3|15
1734087420000|2024-12-13 10:57:00|179446.2|179356.2|179446.8|179356.8|179448.7|179358.7|179445.3|179355.3|14
1734087430000|2024-12-13 10:57:10|179447|179357|179457.5|179367.5|179457.7|179367.7|179446|179356|26
1734087440000|2024-12-13 10:57:20|179458.7|179368.7|179466.4|179376.4|179480.9|179390.9|179458.7|179368.7|21
1734087450000|2024-12-13 10:57:30|179465.3|179375.3|179474.7|179384.7|179474.7|179384.7|179461.1|179371.1|15
1734087460000|2024-12-13 10:57:40|179471.8|179381.8|179472.5|179382.5|179473.7|179383.7|179471.6|179381.6|12
1734087470000|2024-12-13 10:57:50|179472.7|179382.7|179468.8|179378.8|179472.8|179382.8|179468.8|179378.8|7
1734087480000|2024-12-13 10:58:00|179467.8|179377.8|179442|179352|179467.8|179377.8|179438.5|179348.5|17
1734087490000|2024-12-13 10:58:10|179440.7|179350.7|179456.4|179366.4|179456.4|179366.4|179439.5|179349.5|25
1734087500000|2024-12-13 10:58:20|179455.4|179365.4|179444.6|179354.6|179469.7|179379.7|179444.6|179354.6|24
1734087510000|2024-12-13 10:58:30|179440.6|179350.6|179438|179348|179444.9|179354.9|179438|179348|15
1734087520000|2024-12-13 10:58:40|179437.6|179347.6|179431.8|179341.8|179437.6|179347.6|179428.4|179338.4|16
1734087530000|2024-12-13 10:58:50|179436.6|179346.6|179436.1|179346.1|179438.2|179348.2|179435.1|179345.1|20
1734087540000|2024-12-13 10:59:00|179436.3|179346.3|179439.9|179349.9|179445|179355|179436.3|179346.3|21
1734087550000|2024-12-13 10:59:10|179438.7|179348.7|179437.9|179347.9|179439.3|179349.3|179436.4|179346.4|11
1734087560000|2024-12-13 10:59:20|179436.1|179346.1|179419|179329|179437.8|179347.8|179417.6|179327.6|17
1734087570000|2024-12-13 10:59:30|179408.7|179318.7|179407.8|179317.8|179411.9|179321.9|179407.8|179317.8|17
1734087580000|2024-12-13 10:59:40|179407.5|179317.5|179409.4|179319.4|179409.4|179319.4|179407.5|179317.5|14
1734087590000|2024-12-13 10:59:50|179409.3|179319.3|179411.5|179321.5|179411.5|179321.5|179409.1|179319.1|17
1734087600000|2024-12-13 11:00:00|179408.6|179318.6|179426.4|179336.4|179428.3|179338.3|179408.4|179318.4|21
1734087610000|2024-12-13 11:00:10|179425.9|179335.9|179372.3|179282.3|179426|179336|179364|179274|30
1734087620000|2024-12-13 11:00:20|179372.6|179282.6|179362.6|179272.6|179372.7|179282.7|179360.6|179270.6|23
1734087630000|2024-12-13 11:00:30|179366.5|179276.5|179359.5|179269.5|179371.2|179281.2|179359.5|179269.5|21
1734087640000|2024-12-13 11:00:40|179359.7|179269.7|179351.4|179261.4|179364|179274|179349|179259|22
1734087650000|2024-12-13 11:00:50|179351.2|179261.2|179352.6|179262.6|179352.6|179262.6|179349.9|179259.9|9
1734087660000|2024-12-13 11:01:00|179335.7|179245.7|179322.3|179232.3|179336.7|179246.7|179320.7|179230.7|18
1734087670000|2024-12-13 11:01:10|179319.6|179229.6|179344.7|179254.7|179344.7|179254.7|179319.6|179229.6|16
1734087680000|2024-12-13 11:01:20|179344.4|179254.4|179356.7|179266.7|179360.5|179270.5|179339.3|179249.3|21
1734087690000|2024-12-13 11:01:30|179356.5|179266.5|179353.4|179263.4|179356.5|179266.5|179353.4|179263.4|12
1734087700000|2024-12-13 11:01:40|179353.1|179263.1|179344.1|179254.1|179353.9|179263.9|179344.1|179254.1|24
1734087710000|2024-12-13 11:01:50|179343.9|179253.9|179324.5|179234.5|179349.1|179259.1|179308.3|179218.3|34
1734087720000|2024-12-13 11:02:00|179326.5|179236.5|179340.1|179250.1|179344.3|179254.3|179324.9|179234.9|27
1734087730000|2024-12-13 11:02:10|179343.1|179253.1|179345.1|179255.1|179346.8|179256.8|179341|179251|25
1734087740000|2024-12-13 11:02:20|179346.8|179256.8|179329.4|179239.4|179346.8|179256.8|179318.9|179228.9|20
1734087750000|2024-12-13 11:02:30|179324.2|179234.2|179303.4|179213.4|179326.2|179236.2|179301.7|179211.7|25
1734087760000|2024-12-13 11:02:40|179304.8|179214.8|179297.6|179207.6|179305.8|179215.8|179297.6|179207.6|19
1734087770000|2024-12-13 11:02:50|179297.7|179207.7|179292|179202|179297.7|179207.7|179292|179202|14
1734087780000|2024-12-13 11:03:00|179291.9|179201.9|179237.7|179147.7|179292|179202|179230|179140|17
1734087790000|2024-12-13 11:03:10|179234.3|179144.3|179228.8|179138.8|179239.3|179149.3|179224.3|179134.3|24
1734087800000|2024-12-13 11:03:20|179229.5|179139.5|179231.7|179141.7|179231.7|179141.7|179228.8|179138.8|14
1734087810000|2024-12-13 11:03:30|179230.2|179140.2|179232.4|179142.4|179232.5|179142.5|179230.2|179140.2|8
1734087820000|2024-12-13 11:03:40|179234.8|179144.8|179264.1|179174.1|179264.1|179174.1|179234.8|179144.8|14
1734087830000|2024-12-13 11:03:50|179263.9|179173.9|179233.5|179143.5|179264.3|179174.3|179226.3|179136.3|21
1734087840000|2024-12-13 11:04:00|179231.2|179141.2|179208.9|179118.9|179231.2|179141.2|179208.9|179118.9|24
1734087850000|2024-12-13 11:04:10|179208.5|179118.5|179205.8|179115.8|179208.6|179118.6|179200.9|179110.9|17
1734087860000|2024-12-13 11:04:20|179205.6|179115.6|179192.6|179102.6|179205.6|179115.6|179190.5|179100.5|15
1734087870000|2024-12-13 11:04:30|179192.2|179102.2|179158.3|179068.3|179194.1|179104.1|179131.9|179041.9|26
1734087880000|2024-12-13 11:04:40|179159.1|179069.1|179157.2|179067.2|179162.5|179072.5|179140.8|179050.8|21
1734087890000|2024-12-13 11:04:50|179157.3|179067.3|179166.8|179076.8|179189.5|179099.5|179157.3|179067.3|22
1734087900000|2024-12-13 11:05:00|179158.3|179068.3|179151.4|179061.4|179177.2|179087.2|179148|179058|32
1734087910000|2024-12-13 11:05:10|179154.4|179064.4|179143.8|179053.8|179154.4|179064.4|179140.7|179050.7|24
1734087920000|2024-12-13 11:05:20|179142.4|179052.4|179153.5|179063.5|179156.4|179066.4|179142.4|179052.4|19
1734087930000|2024-12-13 11:05:30|179153.7|179063.7|179171.6|179081.6|179171.6|179081.6|179153.7|179063.7|10
1734087940000|2024-12-13 11:05:40|179172.4|179082.4|179158.5|179068.5|179173.6|179083.6|179154.4|179064.4|22
1734087950000|2024-12-13 11:05:50|179158.1|179068.1|179150|179060|179183.6|179093.6|179148.8|179058.8|26
1734087960000|2024-12-13 11:06:00|179148.6|179058.6|179142.4|179052.4|179149.9|179059.9|179139.5|179049.5|22
1734087970000|2024-12-13 11:06:10|179143.4|179053.4|179143.6|179053.6|179144.9|179054.9|179142.4|179052.4|14
1734087980000|2024-12-13 11:06:20|179143.4|179053.4|179141.6|179051.6|179143.7|179053.7|179137.9|179047.9|19
1734087990000|2024-12-13 11:06:30|179141.2|179051.2|179143.6|179053.6|179147.1|179057.1|179141.2|179051.2|14
1734088000000|2024-12-13 11:06:40|179142.9|179052.9|179108.2|179018.2|179143.5|179053.5|179108.2|179018.2|21
1734088010000|2024-12-13 11:06:50|179107.2|179017.2|179104.8|179014.8|179107.5|179017.5|179104.8|179014.8|13
1734088020000|2024-12-13 11:07:00|179105.4|179015.4|179110.8|179020.8|179110.8|179020.8|179104.8|179014.8|17
1734088030000|2024-12-13 11:07:10|179115.3|179025.3|179105.9|179015.9|179115.3|179025.3|179105.7|179015.7|17
1734088040000|2024-12-13 11:07:20|179106.1|179016.1|179106|179016|179106.1|179016.1|179106|179016|2
1734088050000|2024-12-13 11:07:30|179106.6|179016.6|179076.1|178986.1|179106.6|179016.6|179075.9|178985.9|13
1734088060000|2024-12-13 11:07:40|179075.8|178985.8|179080.6|178990.6|179088.2|178998.2|179075.8|178985.8|23
1734088070000|2024-12-13 11:07:50|179080.2|178990.2|179091.2|179001.2|179092.7|179002.7|179076.4|178986.4|21
1734088080000|2024-12-13 11:08:00|179085|178995|179082.1|178992.1|179085.7|178995.7|179080.8|178990.8|16
1734088090000|2024-12-13 11:08:10|179082.3|178992.3|179107.6|179017.6|179111.6|179021.6|179082.3|178992.3|17
1734088100000|2024-12-13 11:08:20|179101.9|179011.9|179102|179012|179102.2|179012.2|179101.9|179011.9|4
1734088110000|2024-12-13 11:08:30|179101.9|179011.9|179108.8|179018.8|179108.8|179018.8|179101.9|179011.9|4
1734088120000|2024-12-13 11:08:40|179109.1|179019.1|179112.7|179022.7|179113.1|179023.1|179108.1|179018.1|13
1734088130000|2024-12-13 11:08:50|179110.2|179020.2|179111.2|179021.2|179112|179022|179110.2|179020.2|8
1734088140000|2024-12-13 11:09:00|179111.3|179021.3|179111.3|179021.3|179111.4|179021.4|179111.3|179021.3|3
1734088150000|2024-12-13 11:09:10|179111.9|179021.9|179110.8|179020.8|179115.5|179025.5|179110.8|179020.8|16
1734088160000|2024-12-13 11:09:20|179111|179021|179110.9|179020.9|179111|179021|179110.9|179020.9|2
1734088170000|2024-12-13 11:09:30|179111.4|179021.4|179111.3|179021.3|179111.7|179021.7|179111.2|179021.2|6
1734088180000|2024-12-13 11:09:40|179111.6|179021.6|179110.8|179020.8|179118.8|179028.8|179110.6|179020.6|11
1734088190000|2024-12-13 11:09:50|179110.4|179020.4|179110.5|179020.5|179111|179021|179110.4|179020.4|5
1734088200000|2024-12-13 11:10:00|179111.5|179021.5|179129|179039|179129.7|179039.7|179111.5|179021.5|19
1734088210000|2024-12-13 11:10:10|179128.2|179038.2|179124.9|179034.9|179133.6|179043.6|179124.9|179034.9|19
1734088220000|2024-12-13 11:10:20|179124.8|179034.8|179122.6|179032.6|179124.8|179034.8|179122.6|179032.6|10
1734088230000|2024-12-13 11:10:30|179123.1|179033.1|179123.5|179033.5|179126|179036|179123|179033|19
1734088240000|2024-12-13 11:10:40|179123.8|179033.8|179127.1|179037.1|179127.8|179037.8|179123.8|179033.8|20
1734088250000|2024-12-13 11:10:50|179127.3|179037.3|179126.3|179036.3|179130.6|179040.6|179126|179036|15
1734088260000|2024-12-13 11:11:00|179126|179036|179127.2|179037.2|179127.2|179037.2|179125.3|179035.3|10
1734088270000|2024-12-13 11:11:10|179125.8|179035.8|179126.2|179036.2|179128.9|179038.9|179125.4|179035.4|21
1734088280000|2024-12-13 11:11:20|179126.3|179036.3|179125.7|179035.7|179126.3|179036.3|179125.3|179035.3|13
1734088290000|2024-12-13 11:11:30|179128|179038|179125.6|179035.6|179128.5|179038.5|179125.6|179035.6|15
1734088300000|2024-12-13 11:11:40|179128.1|179038.1|179124.2|179034.2|179128.3|179038.3|179124.2|179034.2|15
1734088310000|2024-12-13 11:11:50|179124.5|179034.5|179119.6|179029.6|179125|179035|179119.2|179029.2|16
1734088320000|2024-12-13 11:12:00|179117.5|179027.5|179096.9|179006.9|179117.5|179027.5|179096.2|179006.2|18
1734088330000|2024-12-13 11:12:10|179093|179003|179099.2|179009.2|179099.2|179009.2|179093|179003|9
1734088340000|2024-12-13 11:12:20|179097.1|179007.1|179094.1|179004.1|179097.1|179007.1|179094.1|179004.1|10
1734088350000|2024-12-13 11:12:30|179094|179004|179064.6|178974.6|179094|179004|179064.6|178974.6|15
1734088360000|2024-12-13 11:12:40|179063.4|178973.4|179110.4|179020.4|179118.4|179028.4|179063.4|178973.4|18
1734088370000|2024-12-13 11:12:50|179110.3|179020.3|179120.4|179030.4|179121.5|179031.5|179110.3|179020.3|18
1734088380000|2024-12-13 11:13:00|179120.2|179030.2|179125.9|179035.9|179128.7|179038.7|179120.2|179030.2|18
1734088390000|2024-12-13 11:13:10|179125.7|179035.7|179129.1|179039.1|179129.7|179039.7|179125.7|179035.7|5
1734088400000|2024-12-13 11:13:20|179129.5|179039.5|179152.6|179062.6|179153.7|179063.7|179129.5|179039.5|13
1734088410000|2024-12-13 11:13:30|179150.3|179060.3|179127.5|179037.5|179150.3|179060.3|179127.4|179037.4|15
1734088420000|2024-12-13 11:13:40|179128.2|179038.2|179125.7|179035.7|179130.1|179040.1|179125.2|179035.2|21
1734088430000|2024-12-13 11:13:50|179123.6|179033.6|179124|179034|179124.8|179034.8|179121.7|179031.7|12
1734088440000|2024-12-13 11:14:00|179123.9|179033.9|179124.9|179034.9|179125.1|179035.1|179122.7|179032.7|8
1734088450000|2024-12-13 11:14:10|179125.1|179035.1|179135.2|179045.2|179137.9|179047.9|179125.1|179035.1|21
1734088460000|2024-12-13 11:14:20|179136.9|179046.9|179129|179039|179141.8|179051.8|179127.4|179037.4|19
1734088470000|2024-12-13 11:14:30|179129.1|179039.1|179124.3|179034.3|179129.2|179039.2|179123.2|179033.2|9
1734088480000|2024-12-13 11:14:40|179124.8|179034.8|179134.8|179044.8|179137.1|179047.1|179124.5|179034.5|18
1734088490000|2024-12-13 11:14:50|179135.2|179045.2|179139.4|179049.4|179139.4|179049.4|179135.2|179045.2|11
1734088500000|2024-12-13 11:15:00|179145.3|179055.3|179149.1|179059.1|179152.7|179062.7|179145.3|179055.3|19
1734088510000|2024-12-13 11:15:10|179149.5|179059.5|179152.4|179062.4|179155|179065|179149.5|179059.5|16
1734088520000|2024-12-13 11:15:20|179151.5|179061.5|179131.5|179041.5|179155.3|179065.3|179121.8|179031.8|21
1734088530000|2024-12-13 11:15:30|179131.2|179041.2|179130.9|179040.9|179132.3|179042.3|179128.7|179038.7|11
1734088540000|2024-12-13 11:15:40|179131.6|179041.6|179134|179044|179135.2|179045.2|179131.1|179041.1|17
1734088550000|2024-12-13 11:15:50|179131.4|179041.4|179121.7|179031.7|179131.7|179041.7|179121.1|179031.1|16
1734088560000|2024-12-13 11:16:00|179123.1|179033.1|179124.6|179034.6|179124.7|179034.7|179122.2|179032.2|13
1734088570000|2024-12-13 11:16:10|179124.4|179034.4|179125.3|179035.3|179125.3|179035.3|179123.6|179033.6|6
1734088580000|2024-12-13 11:16:20|179125.9|179035.9|179135.9|179045.9|179137|179047|179125.9|179035.9|15
1734088590000|2024-12-13 11:16:30|179135.8|179045.8|179141|179051|179153.4|179063.4|179135.5|179045.5|12
1734088600000|2024-12-13 11:16:40|179146|179056|179140.3|179050.3|179151|179061|179134.4|179044.4|18
1734088610000|2024-12-13 11:16:50|179137.9|179047.9|179135.9|179045.9|179137.9|179047.9|179134.5|179044.5|6
1734088620000|2024-12-13 11:17:00|179136|179046|179133.2|179043.2|179136|179046|179132.3|179042.3|18
1734088630000|2024-12-13 11:17:10|179134.3|179044.3|179132.9|179042.9|179134.3|179044.3|179132.4|179042.4|5
1734088640000|2024-12-13 11:17:20|179133|179043|179138.8|179048.8|179141.2|179051.2|179133|179043|15
1734088650000|2024-12-13 11:17:30|179132.4|179042.4|179136.6|179046.6|179136.6|179046.6|179131.7|179041.7|16
1734088660000|2024-12-13 11:17:40|179136.3|179046.3|179078.8|178988.8|179136.3|179046.3|179072.3|178982.3|24
1734088670000|2024-12-13 11:17:50|179079.8|178989.8|179081.4|178991.4|179083.6|178993.6|179070.5|178980.5|27
1734088680000|2024-12-13 11:18:00|179079.5|178989.5|179079.2|178989.2|179083.5|178993.5|179076.5|178986.5|16
1734088690000|2024-12-13 11:18:10|179077.7|178987.7|179083.7|178993.7|179083.7|178993.7|179071.5|178981.5|8
1734088700000|2024-12-13 11:18:20|179084|178994|179077.8|178987.8|179084.2|178994.2|179076.4|178986.4|11
1734088710000|2024-12-13 11:18:30|179078.3|178988.3|179074.4|178984.4|179081.1|178991.1|179074.4|178984.4|11
1734088720000|2024-12-13 11:18:40|179075.5|178985.5|179074.9|178984.9|179076|178986|179072.5|178982.5|11
1734088730000|2024-12-13 11:18:50|179076.8|178986.8|179077.5|178987.5|179077.5|178987.5|179075|178985|10
1734088740000|2024-12-13 11:19:00|179077.3|178987.3|179081.9|178991.9|179081.9|178991.9|179075.6|178985.6|15
1734088750000|2024-12-13 11:19:10|179082.3|178992.3|179081.5|178991.5|179082.5|178992.5|179081.3|178991.3|9
1734088760000|2024-12-13 11:19:20|179081.1|178991.1|179084.2|178994.2|179085.2|178995.2|179081.1|178991.1|17
1734088770000|2024-12-13 11:19:30|179083.9|178993.9|179084|178994|179084.2|178994.2|179083.8|178993.8|9
1734088780000|2024-12-13 11:19:40|179082.4|178992.4|179080.7|178990.7|179082.4|178992.4|179078.7|178988.7|6
1734088790000|2024-12-13 11:19:50|179078.9|178988.9|179080.7|178990.7|179082.2|178992.2|179078.9|178988.9|13
1734088800000|2024-12-13 11:20:00|179080.3|178990.3|179080.4|178990.4|179081|178991|179080.3|178990.3|7
1734088810000|2024-12-13 11:20:10|179080.6|178990.6|179082.3|178992.3|179082.3|178992.3|179079.7|178989.7|8
1734088820000|2024-12-13 11:20:20|179082.7|178992.7|179087.6|178997.6|179087.8|178997.8|179082.2|178992.2|23
1734088830000|2024-12-13 11:20:30|179087.1|178997.1|179106.3|179016.3|179107.6|179017.6|179086.9|178996.9|16
1734088840000|2024-12-13 11:20:40|179107.8|179017.8|179109.6|179019.6|179112.7|179022.7|179107.8|179017.8|23
1734088850000|2024-12-13 11:20:50|179109.3|179019.3|179107.5|179017.5|179109.3|179019.3|179104.7|179014.7|15
1734088860000|2024-12-13 11:21:00|179107.3|179017.3|179104.1|179014.1|179108|179018|179103.7|179013.7|13
1734088870000|2024-12-13 11:21:10|179104.3|179014.3|179103.8|179013.8|179118.9|179028.9|179103.8|179013.8|18
1734088880000|2024-12-13 11:21:20|179104.5|179014.5|179103.6|179013.6|179104.5|179014.5|179103.6|179013.6|6
1734088890000|2024-12-13 11:21:30|179104.9|179014.9|179106|179016|179106.8|179016.8|179103.1|179013.1|16
1734088900000|2024-12-13 11:21:40|179106.6|179016.6|179110|179020|179111.9|179021.9|179106.6|179016.6|10
1734088910000|2024-12-13 11:21:50|179110.5|179020.5|179111.9|179021.9|179114.8|179024.8|179108|179018|22
1734088920000|2024-12-13 11:22:00|179112.5|179022.5|179113.4|179023.4|179113.4|179023.4|179112.5|179022.5|3
1734088930000|2024-12-13 11:22:10|179114|179024|179113.8|179023.8|179116.1|179026.1|179113.8|179023.8|8
1734088940000|2024-12-13 11:22:20|179112.5|179022.5|179111.4|179021.4|179112.5|179022.5|179111.4|179021.4|6
1734088950000|2024-12-13 11:22:30|179111.3|179021.3|179111.6|179021.6|179112.2|179022.2|179111.3|179021.3|6
1734088960000|2024-12-13 11:22:40|179111.7|179021.7|179116.5|179026.5|179130.3|179040.3|179105.7|179015.7|29
1734088970000|2024-12-13 11:22:50|179118.2|179028.2|179123.7|179033.7|179125.3|179035.3|179114.6|179024.6|19
1734088980000|2024-12-13 11:23:00|179125.7|179035.7|179123.4|179033.4|179125.7|179035.7|179121.7|179031.7|16
1734088990000|2024-12-13 11:23:10|179123.2|179033.2|179112.9|179022.9|179124.6|179034.6|179112.6|179022.6|13
1734089000000|2024-12-13 11:23:20|179114.3|179024.3|179095.1|179005.1|179114.3|179024.3|179092.7|179002.7|26
1734089010000|2024-12-13 11:23:30|179095.4|179005.4|179106.2|179016.2|179106.8|179016.8|179095|179005|20
1734089020000|2024-12-13 11:23:40|179106.9|179016.9|179102.4|179012.4|179106.9|179016.9|179102.4|179012.4|8
1734089030000|2024-12-13 11:23:50|179104.2|179014.2|179108.3|179018.3|179108.3|179018.3|179104.2|179014.2|13
1734089040000|2024-12-13 11:24:00|179108.2|179018.2|179125.4|179035.4|179126.6|179036.6|179108.2|179018.2|11
1734089050000|2024-12-13 11:24:10|179124.4|179034.4|179125.4|179035.4|179125.8|179035.8|179121.2|179031.2|14
1734089060000|2024-12-13 11:24:20|179125.5|179035.5|179131.3|179041.3|179132.6|179042.6|179125.5|179035.5|13
1734089070000|2024-12-13 11:24:30|179131|179041|179126.3|179036.3|179131.3|179041.3|179125|179035|19
1734089080000|2024-12-13 11:24:40|179125|179035|179105.1|179015.1|179125.5|179035.5|179105.1|179015.1|13
1734089090000|2024-12-13 11:24:50|179105.2|179015.2|179075.7|178985.7|179105.2|179015.2|179062.1|178972.1|12
1734089100000|2024-12-13 11:25:00|179076.1|178986.1|179098.7|179008.7|179101.6|179011.6|179076.1|178986.1|22
1734089110000|2024-12-13 11:25:10|179099.9|179009.9|179101.8|179011.8|179101.8|179011.8|179099.9|179009.9|7
1734089120000|2024-12-13 11:25:20|179101.7|179011.7|179102.9|179012.9|179102.9|179012.9|179101.7|179011.7|6
1734089130000|2024-12-13 11:25:30|179094|179004|179095.5|179005.5|179097.7|179007.7|179094|179004|11
1734089140000|2024-12-13 11:25:40|179095.4|179005.4|179107.2|179017.2|179107.3|179017.3|179095.4|179005.4|10
1734089150000|2024-12-13 11:25:50|179107.1|179017.1|179107.1|179017.1|179107.1|179017.1|179107.1|179017.1|1
1734089160000|2024-12-13 11:26:00|179105.6|179015.6|179093.5|179003.5|179105.8|179015.8|179081.1|178991.1|20
1734089170000|2024-12-13 11:26:10|179091.8|179001.8|179106.2|179016.2|179106.2|179016.2|179090.9|179000.9|17
1734089180000|2024-12-13 11:26:20|179106.9|179016.9|179119.6|179029.6|179121.6|179031.6|179106.9|179016.9|11
1734089190000|2024-12-13 11:26:30|179119.7|179029.7|179123.7|179033.7|179123.9|179033.9|179118.2|179028.2|10
1734089200000|2024-12-13 11:26:40|179123.9|179033.9|179125.7|179035.7|179126.8|179036.8|179123.9|179033.9|7
1734089210000|2024-12-13 11:26:50|179125.9|179035.9|179126.1|179036.1|179129.2|179039.2|179125.9|179035.9|20
1734089220000|2024-12-13 11:27:00|179126.3|179036.3|179134.5|179044.5|179135.6|179045.6|179126.3|179036.3|18
1734089230000|2024-12-13 11:27:10|179132.3|179042.3|179137|179047|179137|179047|179131.3|179041.3|16
1734089240000|2024-12-13 11:27:20|179135.5|179045.5|179171.1|179081.1|179171.1|179081.1|179135.5|179045.5|22
1734089250000|2024-12-13 11:27:30|179172.6|179082.6|179175.8|179085.8|179180.1|179090.1|179172.6|179082.6|17
1734089260000|2024-12-13 11:27:40|179175.1|179085.1|179180.2|179090.2|179180.5|179090.5|179174.1|179084.1|10
1734089270000|2024-12-13 11:27:50|179179.1|179089.1|179207.4|179117.4|179220.4|179130.4|179177.2|179087.2|16
1734089280000|2024-12-13 11:28:00|179206.4|179116.4|179207.6|179117.6|179212.3|179122.3|179201.2|179111.2|20
1734089290000|2024-12-13 11:28:10|179207.5|179117.5|179198.7|179108.7|179207.5|179117.5|179198.7|179108.7|16
1734089300000|2024-12-13 11:28:20|179196.2|179106.2|179179.5|179089.5|179196.2|179106.2|179178|179088|23
1734089310000|2024-12-13 11:28:30|179179.6|179089.6|179167.7|179077.7|179179.6|179089.6|179165.8|179075.8|10
1734089320000|2024-12-13 11:28:40|179161.1|179071.1|179172.4|179082.4|179174.1|179084.1|179160.9|179070.9|20
1734089330000|2024-12-13 11:28:50|179175.7|179085.7|179190.9|179100.9|179190.9|179100.9|179175.7|179085.7|6
1734089340000|2024-12-13 11:29:00|179189.3|179099.3|179191|179101|179191|179101|179183.2|179093.2|16
1734089350000|2024-12-13 11:29:10|179192.2|179102.2|179193.8|179103.8|179194.6|179104.6|179192.2|179102.2|7
1734089360000|2024-12-13 11:29:20|179193.9|179103.9|179195.5|179105.5|179195.5|179105.5|179193.7|179103.7|5
1734089370000|2024-12-13 11:29:30|179192.3|179102.3|179173.6|179083.6|179192.3|179102.3|179166.9|179076.9|25
1734089380000|2024-12-13 11:29:40|179173.3|179083.3|179179|179089|179180.2|179090.2|179172|179082|11
1734089390000|2024-12-13 11:29:50|179180.6|179090.6|179188.1|179098.1|179189.1|179099.1|179175.7|179085.7|21
1734089400000|2024-12-13 11:30:00|179186.3|179096.3|179185.3|179095.3|179199.5|179109.5|179183.6|179093.6|20
1734089410000|2024-12-13 11:30:10|179185.5|179095.5|179176.9|179086.9|179185.5|179095.5|179169.3|179079.3|15
1734089420000|2024-12-13 11:30:20|179177|179087|179188.1|179098.1|179189.3|179099.3|179177|179087|20
1734089430000|2024-12-13 11:30:30|179186.6|179096.6|179159.1|179069.1|179186.6|179096.6|179159|179069|31
1734089440000|2024-12-13 11:30:40|179160.2|179070.2|179158.6|179068.6|179161.2|179071.2|179158.2|179068.2|19
1734089450000|2024-12-13 11:30:50|179159.6|179069.6|179186.1|179096.1|179186.1|179096.1|179158.3|179068.3|16
1734089460000|2024-12-13 11:31:00|179184.8|179094.8|179189|179099|179193.4|179103.4|179184.8|179094.8|11
1734089470000|2024-12-13 11:31:10|179188.7|179098.7|179174.3|179084.3|179189.3|179099.3|179173.6|179083.6|17
1734089480000|2024-12-13 11:31:20|179186|179096|179178.5|179088.5|179186|179096|179169.8|179079.8|24
1734089490000|2024-12-13 11:31:30|179180.4|179090.4|179182|179092|179183.3|179093.3|179179.4|179089.4|12
1734089500000|2024-12-13 11:31:40|179183|179093|179189.7|179099.7|179189.8|179099.8|179183|179093|14
1734089510000|2024-12-13 11:31:50|179191.2|179101.2|179191|179101|179191.9|179101.9|179191|179101|10
1734089520000|2024-12-13 11:32:00|179191.1|179101.1|179191.1|179101.1|179191.3|179101.3|179190.8|179100.8|8
1734089530000|2024-12-13 11:32:10|179191|179101|179200.6|179110.6|179202.9|179112.9|179191|179101|15
1734089540000|2024-12-13 11:32:20|179199.7|179109.7|179199.6|179109.6|179201.7|179111.7|179197.9|179107.9|11
1734089550000|2024-12-13 11:32:30|179200.3|179110.3|179224.1|179134.1|179233.9|179143.9|179200.3|179110.3|17
1734089560000|2024-12-13 11:32:40|179225.5|179135.5|179221.9|179131.9|179227.4|179137.4|179219.4|179129.4|13
1734089570000|2024-12-13 11:32:50|179221.6|179131.6|179216|179126|179221.8|179131.8|179216|179126|8
1734089580000|2024-12-13 11:33:00|179215|179125|179215.8|179125.8|179216.6|179126.6|179213.3|179123.3|15
1734089590000|2024-12-13 11:33:10|179215.6|179125.6|179216.4|179126.4|179218.6|179128.6|179215.6|179125.6|11
1734089600000|2024-12-13 11:33:20|179216|179126|179218.4|179128.4|179218.6|179128.6|179215.8|179125.8|11
1734089610000|2024-12-13 11:33:30|179218.6|179128.6|179233|179143|179245.7|179155.7|179218.6|179128.6|30
1734089620000|2024-12-13 11:33:40|179232.5|179142.5|179232.3|179142.3|179232.8|179142.8|179232.1|179142.1|8
1734089630000|2024-12-13 11:33:50|179233.6|179143.6|179235.1|179145.1|179235.1|179145.1|179233.6|179143.6|6
1734089640000|2024-12-13 11:34:00|179235.2|179145.2|179235.6|179145.6|179236.3|179146.3|179234.7|179144.7|8
1734089650000|2024-12-13 11:34:10|179235.5|179145.5|179241.6|179151.6|179241.6|179151.6|179235.5|179145.5|10
1734089660000|2024-12-13 11:34:20|179241.1|179151.1|179251.5|179161.5|179251.7|179161.7|179236.8|179146.8|9
1734089670000|2024-12-13 11:34:30|179251.6|179161.6|179249.9|179159.9|179254.7|179164.7|179245.8|179155.8|15
1734089680000|2024-12-13 11:34:40|179250.7|179160.7|179273.8|179183.8|179276.4|179186.4|179250.7|179160.7|24
1734089690000|2024-12-13 11:34:50|179276.2|179186.2|179274.3|179184.3|179276.4|179186.4|179273.9|179183.9|11
1734089700000|2024-12-13 11:35:00|179274.1|179184.1|179281.7|179191.7|179282.9|179192.9|179273.3|179183.3|17
1734089710000|2024-12-13 11:35:10|179281.8|179191.8|179282.6|179192.6|179283.9|179193.9|179281.7|179191.7|9
1734089720000|2024-12-13 11:35:20|179281.5|179191.5|179285.5|179195.5|179285.5|179195.5|179280.6|179190.6|7
1734089730000|2024-12-13 11:35:30|179284|179194|179292.4|179202.4|179295.6|179205.6|179284|179194|10
1734089740000|2024-12-13 11:35:40|179293.8|179203.8|179293.7|179203.7|179295.4|179205.4|179293.7|179203.7|10
1734089750000|2024-12-13 11:35:50|179294|179204|179294.8|179204.8|179295.8|179205.8|179293.8|179203.8|10
1734089760000|2024-12-13 11:36:00|179294.4|179204.4|179295|179205|179295|179205|179294.3|179204.3|8
1734089770000|2024-12-13 11:36:10|179295.1|179205.1|179295.1|179205.1|179297.5|179207.5|179294.3|179204.3|8
1734089780000|2024-12-13 11:36:20|179298.2|179208.2|179295|179205|179298.2|179208.2|179295|179205|6
1734089790000|2024-12-13 11:36:30|179295.2|179205.2|179299.1|179209.1|179302|179212|179295.2|179205.2|18
1734089800000|2024-12-13 11:36:40|179299.2|179209.2|179295.6|179205.6|179299.2|179209.2|179295.6|179205.6|14
1734089810000|2024-12-13 11:36:50|179295.7|179205.7|179294.6|179204.6|179295.7|179205.7|179294.6|179204.6|11
1734089820000|2024-12-13 11:37:00|179294.7|179204.7|179284.6|179194.6|179294.8|179204.8|179278.2|179188.2|12
1734089830000|2024-12-13 11:37:10|179284.5|179194.5|179289.2|179199.2|179291.8|179201.8|179284.5|179194.5|20
1734089840000|2024-12-13 11:37:20|179289.6|179199.6|179290.3|179200.3|179290.8|179200.8|179289.6|179199.6|15
1734089850000|2024-12-13 11:37:30|179293|179203|179282.1|179192.1|179293|179203|179282.1|179192.1|17
1734089860000|2024-12-13 11:37:40|179273.1|179183.1|179289.1|179199.1|179289.1|179199.1|179273.1|179183.1|14
1734089870000|2024-12-13 11:37:50|179287.3|179197.3|179283.2|179193.2|179288.3|179198.3|179283.2|179193.2|12
1734089880000|2024-12-13 11:38:00|179283.1|179193.1|179282.8|179192.8|179283.2|179193.2|179282.7|179192.7|4
1734089890000|2024-12-13 11:38:10|179285.4|179195.4|179283.2|179193.2|179287.2|179197.2|179277.9|179187.9|14
1734089900000|2024-12-13 11:38:20|179283.5|179193.5|179283.5|179193.5|179283.6|179193.6|179282.5|179192.5|12
1734089910000|2024-12-13 11:38:30|179283.2|179193.2|179282.3|179192.3|179283.2|179193.2|179281.9|179191.9|7
1734089920000|2024-12-13 11:38:40|179282.4|179192.4|179281.7|179191.7|179284.5|179194.5|179281.6|179191.6|5
1734089930000|2024-12-13 11:38:50|179282.1|179192.1|179288.9|179198.9|179290.8|179200.8|179281.8|179191.8|11
1734089940000|2024-12-13 11:39:00|179288.5|179198.5|179280.4|179190.4|179288.8|179198.8|179280.4|179190.4|14
1734089950000|2024-12-13 11:39:10|179280.9|179190.9|179279.9|179189.9|179281.5|179191.5|179279.1|179189.1|10
1734089960000|2024-12-13 11:39:20|179282.1|179192.1|179278.3|179188.3|179282.1|179192.1|179278.1|179188.1|8
1734089970000|2024-12-13 11:39:30|179278.2|179188.2|179277.5|179187.5|179278.3|179188.3|179277.5|179187.5|5
1734089980000|2024-12-13 11:39:40|179277.6|179187.6|179277.8|179187.8|179277.8|179187.8|179276.9|179186.9|6
1734089990000|2024-12-13 11:39:50|179281|179191|179286.5|179196.5|179289.3|179199.3|179280.1|179190.1|20
1734090000000|2024-12-13 11:40:00|179287.9|179197.9|179289.7|179199.7|179292.8|179202.8|179287.9|179197.9|14
1734090010000|2024-12-13 11:40:10|179292.5|179202.5|179289|179199|179292.9|179202.9|179288.9|179198.9|8
1734090020000|2024-12-13 11:40:20|179289.1|179199.1|179289.3|179199.3|179290|179200|179289.1|179199.1|12
1734090030000|2024-12-13 11:40:30|179289.2|179199.2|179289.1|179199.1|179289.6|179199.6|179288.8|179198.8|11
1734090040000|2024-12-13 11:40:40|179289.3|179199.3|179289|179199|179290.2|179200.2|179287.6|179197.6|9
1734090050000|2024-12-13 11:40:50|179289.2|179199.2|179288.9|179198.9|179289.2|179199.2|179288.6|179198.6|5
1734090060000|2024-12-13 11:41:00|179289.5|179199.5|179291.9|179201.9|179292|179202|179289|179199|8
1734090070000|2024-12-13 11:41:10|179291.8|179201.8|179297.2|179207.2|179299|179209|179290.7|179200.7|12
1734090080000|2024-12-13 11:41:20|179295.3|179205.3|179289.9|179199.9|179295.7|179205.7|179289.9|179199.9|11
1734090090000|2024-12-13 11:41:30|179290.1|179200.1|179292.7|179202.7|179296.9|179206.9|179290.1|179200.1|8
1734090100000|2024-12-13 11:41:40|179292.9|179202.9|179298.6|179208.6|179301.4|179211.4|179292.9|179202.9|14
1734090110000|2024-12-13 11:41:50|179298.7|179208.7|179295.4|179205.4|179298.7|179208.7|179295.4|179205.4|5
1734090120000|2024-12-13 11:42:00|179295.1|179205.1|179299.8|179209.8|179305.8|179215.8|179295.1|179205.1|12
1734090130000|2024-12-13 11:42:10|179300.6|179210.6|179299.1|179209.1|179300.6|179210.6|179299.1|179209.1|11
1734090140000|2024-12-13 11:42:20|179299|179209|179280.2|179190.2|179299|179209|179265.1|179175.1|23
1734090150000|2024-12-13 11:42:30|179280.1|179190.1|179280.4|179190.4|179280.8|179190.8|179278.1|179188.1|15
1734090160000|2024-12-13 11:42:40|179280.6|179190.6|179277.9|179187.9|179281.4|179191.4|179275.8|179185.8|16
1734090170000|2024-12-13 11:42:50|179276.6|179186.6|179251.5|179161.5|179276.6|179186.6|179249.7|179159.7|19
1734090180000|2024-12-13 11:43:00|179248|179158|179206.3|179116.3|179253|179163|179202.9|179112.9|15
1734090190000|2024-12-13 11:43:10|179206.8|179116.8|179206.9|179116.9|179208.2|179118.2|179206.2|179116.2|15
1734090200000|2024-12-13 11:43:20|179206.7|179116.7|179193.7|179103.7|179206.7|179116.7|179188.6|179098.6|26
1734090210000|2024-12-13 11:43:30|179193.6|179103.6|179207.3|179117.3|179212.6|179122.6|179193.2|179103.2|28
1734090220000|2024-12-13 11:43:40|179208.3|179118.3|179213|179123|179214.3|179124.3|179208.3|179118.3|19
1734090230000|2024-12-13 11:43:50|179213.4|179123.4|179216.6|179126.6|179218.5|179128.5|179213.4|179123.4|12
1734090240000|2024-12-13 11:44:00|179216.3|179126.3|179216.5|179126.5|179216.5|179126.5|179216.2|179126.2|6
1734090250000|2024-12-13 11:44:10|179216.9|179126.9|179213|179123|179216.9|179126.9|179212|179122|13
1734090260000|2024-12-13 11:44:20|179212.9|179122.9|179213.4|179123.4|179213.7|179123.7|179212.8|179122.8|10
1734090270000|2024-12-13 11:44:30|179215.5|179125.5|179216.3|179126.3|179217.1|179127.1|179213.4|179123.4|9
1734090280000|2024-12-13 11:44:40|179216.9|179126.9|179215.8|179125.8|179217|179127|179211.8|179121.8|13
1734090290000|2024-12-13 11:44:50|179217.4|179127.4|179239.7|179149.7|179240.2|179150.2|179216.4|179126.4|12
1734090300000|2024-12-13 11:45:00|179239.5|179149.5|179268.1|179178.1|179268.1|179178.1|179239.5|179149.5|22
1734090310000|2024-12-13 11:45:10|179272.6|179182.6|179282|179192|179283.9|179193.9|179270.6|179180.6|26
1734090320000|2024-12-13 11:45:20|179282.1|179192.1|179282|179192|179284.1|179194.1|179281.7|179191.7|17
1734090330000|2024-12-13 11:45:30|179282.7|179192.7|179282.4|179192.4|179285.4|179195.4|179282|179192|22
1734090340000|2024-12-13 11:45:40|179282.7|179192.7|179274.6|179184.6|179282.7|179192.7|179274.6|179184.6|25
1734090350000|2024-12-13 11:45:50|179274.3|179184.3|179269.3|179179.3|179274.3|179184.3|179268.8|179178.8|14
1734090360000|2024-12-13 11:46:00|179269.2|179179.2|179272.6|179182.6|179272.6|179182.6|179268.9|179178.9|19
1734090370000|2024-12-13 11:46:10|179272.5|179182.5|179290.3|179200.3|179292.8|179202.8|179272.3|179182.3|22
1734090380000|2024-12-13 11:46:20|179288.7|179198.7|179291.6|179201.6|179291.6|179201.6|179285.2|179195.2|13
1734090390000|2024-12-13 11:46:30|179292.7|179202.7|179279.3|179189.3|179293.5|179203.5|179276.5|179186.5|22
1734090400000|2024-12-13 11:46:40|179278.5|179188.5|179286.9|179196.9|179293.6|179203.6|179278.5|179188.5|19
1734090410000|2024-12-13 11:46:50|179286.8|179196.8|179284.9|179194.9|179289.9|179199.9|179284.2|179194.2|19
1734090420000|2024-12-13 11:47:00|179287.7|179197.7|179291.5|179201.5|179293.1|179203.1|179285|179195|18
1734090430000|2024-12-13 11:47:10|179291.4|179201.4|179294.5|179204.5|179298.6|179208.6|179291|179201|15
1734090440000|2024-12-13 11:47:20|179294.8|179204.8|179291.3|179201.3|179296.9|179206.9|179281.1|179191.1|12
1734090450000|2024-12-13 11:47:30|179289.1|179199.1|179288.3|179198.3|179289.1|179199.1|179282.4|179192.4|13
1734090460000|2024-12-13 11:47:40|179290.7|179200.7|179288.5|179198.5|179291.3|179201.3|179287.1|179197.1|21
1734090470000|2024-12-13 11:47:50|179291.5|179201.5|179281.4|179191.4|179294.1|179204.1|179281.4|179191.4|15
1734090480000|2024-12-13 11:48:00|179281.8|179191.8|179284.6|179194.6|179287.1|179197.1|179281.8|179191.8|11
1734090490000|2024-12-13 11:48:10|179287.4|179197.4|179284.9|179194.9|179287.4|179197.4|179284.1|179194.1|8
1734090500000|2024-12-13 11:48:20|179285|179195|179286.8|179196.8|179291.7|179201.7|179285|179195|9
1734090510000|2024-12-13 11:48:30|179285.8|179195.8|179291|179201|179294.9|179204.9|179285.5|179195.5|14
1734090520000|2024-12-13 11:48:40|179291.1|179201.1|179287.5|179197.5|179291.1|179201.1|179284.1|179194.1|13
1734090530000|2024-12-13 11:48:50|179287.6|179197.6|179288.9|179198.9|179291.3|179201.3|179287.5|179197.5|11
1734090540000|2024-12-13 11:49:00|179291.5|179201.5|179286.1|179196.1|179291.5|179201.5|179281.8|179191.8|22
1734090550000|2024-12-13 11:49:10|179287.1|179197.1|179291.3|179201.3|179294.1|179204.1|179286.9|179196.9|10
1734090560000|2024-12-13 11:49:20|179291.1|179201.1|179291.9|179201.9|179303|179213|179290.8|179200.8|14
1734090570000|2024-12-13 11:49:30|179291|179201|179290.6|179200.6|179293.2|179203.2|179287.3|179197.3|14
1734090580000|2024-12-13 11:49:40|179293.6|179203.6|179290.5|179200.5|179293.6|179203.6|179290.5|179200.5|6
1734090590000|2024-12-13 11:49:50|179290.7|179200.7|179289.7|179199.7|179295.7|179205.7|179288.9|179198.9|18
1734090600000|2024-12-13 11:50:00|179292.6|179202.6|179283.7|179193.7|179300.9|179210.9|179279.1|179189.1|29
1734090610000|2024-12-13 11:50:10|179281.1|179191.1|179279.7|179189.7|179283.4|179193.4|179277.2|179187.2|19
1734090620000|2024-12-13 11:50:20|179278.5|179188.5|179282.3|179192.3|179283.9|179193.9|179278.5|179188.5|15
1734090630000|2024-12-13 11:50:30|179284.9|179194.9|179291.4|179201.4|179291.4|179201.4|179281|179191|19
1734090640000|2024-12-13 11:50:40|179288.7|179198.7|179291.4|179201.4|179294.5|179204.5|179288.7|179198.7|15
1734090650000|2024-12-13 11:50:50|179290.7|179200.7|179293.5|179203.5|179296.4|179206.4|179290.6|179200.6|15
1734090660000|2024-12-13 11:51:00|179291|179201|179295.4|179205.4|179299.4|179209.4|179291|179201|18
1734090670000|2024-12-13 11:51:10|179297.7|179207.7|179298.6|179208.6|179300.2|179210.2|179295.8|179205.8|9
1734090680000|2024-12-13 11:51:20|179297.1|179207.1|179295.7|179205.7|179297.1|179207.1|179294.9|179204.9|9
1734090690000|2024-12-13 11:51:30|179296.5|179206.5|179295.9|179205.9|179297|179207|179295.6|179205.6|8
1734090700000|2024-12-13 11:51:40|179295.8|179205.8|179344.7|179254.7|179354.7|179264.7|179295.1|179205.1|23
1734090710000|2024-12-13 11:51:50|179345.4|179255.4|179345.3|179255.3|179346.3|179256.3|179345.3|179255.3|15
1734090720000|2024-12-13 11:52:00|179345.2|179255.2|179369.7|179279.7|179379.5|179289.5|179345.1|179255.1|20
1734090730000|2024-12-13 11:52:10|179364.6|179274.6|179356.9|179266.9|179364.6|179274.6|179356.9|179266.9|20
1734090740000|2024-12-13 11:52:20|179357|179267|179360.2|179270.2|179360.2|179270.2|179356.3|179266.3|11
1734090750000|2024-12-13 11:52:30|179355.7|179265.7|179353.1|179263.1|179355.7|179265.7|179353.1|179263.1|11
1734090760000|2024-12-13 11:52:40|179353.5|179263.5|179356.2|179266.2|179356.3|179266.3|179353.5|179263.5|14
1734090770000|2024-12-13 11:52:50|179357.4|179267.4|179355.8|179265.8|179360.2|179270.2|179355.3|179265.3|17
1734090780000|2024-12-13 11:53:00|179354.7|179264.7|179344.5|179254.5|179354.7|179264.7|179344.5|179254.5|12
1734090790000|2024-12-13 11:53:10|179344.6|179254.6|179329.4|179239.4|179344.6|179254.6|179325.2|179235.2|26
1734090800000|2024-12-13 11:53:20|179330.6|179240.6|179331.8|179241.8|179332.6|179242.6|179330.4|179240.4|13
1734090810000|2024-12-13 11:53:30|179334.4|179244.4|179342.5|179252.5|179342.6|179252.6|179332.5|179242.5|14
1734090820000|2024-12-13 11:53:40|179342.1|179252.1|179347|179257|179347|179257|179341.8|179251.8|12
1734090830000|2024-12-13 11:53:50|179354.1|179264.1|179357.5|179267.5|179358.9|179268.9|179351.7|179261.7|18
1734090840000|2024-12-13 11:54:00|179357.4|179267.4|179356.6|179266.6|179358.3|179268.3|179356.6|179266.6|8
1734090850000|2024-12-13 11:54:10|179356.5|179266.5|179356.2|179266.2|179357|179267|179356.2|179266.2|6
1734090860000|2024-12-13 11:54:20|179356.3|179266.3|179356.2|179266.2|179356.3|179266.3|179356.2|179266.2|2
1734090870000|2024-12-13 11:54:30|179354.9|179264.9|179354.6|179264.6|179355.1|179265.1|179354.6|179264.6|4
1734090880000|2024-12-13 11:54:40|179356.1|179266.1|179355|179265|179356.1|179266.1|179354.8|179264.8|6
1734090890000|2024-12-13 11:54:50|179356.8|179266.8|179356.8|179266.8|179359.5|179269.5|179356.4|179266.4|7
1734090900000|2024-12-13 11:55:00|179357|179267|179357|179267|179357.4|179267.4|179356.9|179266.9|5
1734090910000|2024-12-13 11:55:10|179356.9|179266.9|179357.1|179267.1|179357.1|179267.1|179356.9|179266.9|7
1734090920000|2024-12-13 11:55:20|179356.9|179266.9|179356.2|179266.2|179358|179268|179355.7|179265.7|8
1734090930000|2024-12-13 11:55:30|179356.7|179266.7|179358.6|179268.6|179359.9|179269.9|179356.5|179266.5|9
1734090940000|2024-12-13 11:55:40|179358.5|179268.5|179358|179268|179360.1|179270.1|179358|179268|11
1734090950000|2024-12-13 11:55:50|179359.3|179269.3|179391.3|179301.3|179398.8|179308.8|179359.3|179269.3|17
1734090960000|2024-12-13 11:56:00|179390.3|179300.3|179391.2|179301.2|179391.3|179301.3|179389.4|179299.4|8
1734090970000|2024-12-13 11:56:10|179391.4|179301.4|179391.6|179301.6|179391.6|179301.6|179391.4|179301.4|2
1734090980000|2024-12-13 11:56:20|179391.7|179301.7|179391.4|179301.4|179391.7|179301.7|179391.4|179301.4|5
1734090990000|2024-12-13 11:56:30|179390.1|179300.1|179389.8|179299.8|179390.1|179300.1|179389.4|179299.4|7
1734091000000|2024-12-13 11:56:40|179389.6|179299.6|179390.2|179300.2|179390.2|179300.2|179389.5|179299.5|8
1734091010000|2024-12-13 11:56:50|179390.1|179300.1|179392.6|179302.6|179393.4|179303.4|179389.2|179299.2|11
1734091020000|2024-12-13 11:57:00|179393.5|179303.5|179392.7|179302.7|179397.2|179307.2|179390|179300|12
1734091030000|2024-12-13 11:57:10|179392.9|179302.9|179392.4|179302.4|179398.3|179308.3|179391.4|179301.4|9
1734091040000|2024-12-13 11:57:20|179397|179307|179430.5|179340.5|179437.2|179347.2|179389.4|179299.4|21
1734091050000|2024-12-13 11:57:30|179429.9|179339.9|179424.9|179334.9|179429.9|179339.9|179424.3|179334.3|22
1734091060000|2024-12-13 11:57:40|179424.8|179334.8|179404.3|179314.3|179424.8|179334.8|179404.3|179314.3|25
1734091070000|2024-12-13 11:57:50|179406.2|179316.2|179398.5|179308.5|179406.3|179316.3|179397.8|179307.8|15
1734091080000|2024-12-13 11:58:00|179398.2|179308.2|179393.3|179303.3|179398.2|179308.2|179390.6|179300.6|12
1734091090000|2024-12-13 11:58:10|179394.3|179304.3|179392.2|179302.2|179401.8|179311.8|179392.2|179302.2|22
1734091100000|2024-12-13 11:58:20|179391.6|179301.6|179399.7|179309.7|179399.8|179309.8|179391|179301|11
1734091110000|2024-12-13 11:58:30|179400.7|179310.7|179432|179342|179432|179342|179399.9|179309.9|23
1734091120000|2024-12-13 11:58:40|179428.3|179338.3|179402.2|179312.2|179428.9|179338.9|179402.2|179312.2|19
1734091130000|2024-12-13 11:58:50|179401|179311|179399.4|179309.4|179401|179311|179397.2|179307.2|16
1734091140000|2024-12-13 11:59:00|179399.7|179309.7|179384.9|179294.9|179407.2|179317.2|179383.5|179293.5|18
1734091150000|2024-12-13 11:59:10|179383.7|179293.7|179384.1|179294.1|179386.6|179296.6|179383.7|179293.7|6
1734091160000|2024-12-13 11:59:20|179383|179293|179371.2|179281.2|179383|179293|179367.4|179277.4|5
1734091170000|2024-12-13 11:59:30|179374.1|179284.1|179377.9|179287.9|179380.6|179290.6|179373|179283|14
1734091180000|2024-12-13 11:59:40|179379.2|179289.2|179378.8|179288.8|179384.2|179294.2|179376|179286|18
1734091190000|2024-12-13 11:59:50|179380.5|179290.5|179382.9|179292.9|179388.1|179298.1|179380.5|179290.5|24
1734091200000|2024-12-13 12:00:00|179392.9|179302.9|179378.9|179288.9|179392.9|179302.9|179377|179287|25
1734091210000|2024-12-13 12:00:10|179380.5|179290.5|179406.1|179316.1|179406.1|179316.1|179379.6|179289.6|21
1734091220000|2024-12-13 12:00:20|179399.4|179309.4|179386.2|179296.2|179399.4|179309.4|179385.4|179295.4|16
1734091230000|2024-12-13 12:00:30|179384.5|179294.5|179379.1|179289.1|179387.3|179297.3|179379|179289|14
1734091240000|2024-12-13 12:00:40|179378.5|179288.5|179372.2|179282.2|179382.3|179292.3|179371|179281|25
1734091250000|2024-12-13 12:00:50|179373.3|179283.3|179369.9|179279.9|179375.1|179285.1|179367.1|179277.1|23
1734091260000|2024-12-13 12:01:00|179369.8|179279.8|179368|179278|179369.8|179279.8|179359.3|179269.3|26
1734091270000|2024-12-13 12:01:10|179375.6|179285.6|179374.9|179284.9|179380.4|179290.4|179365.8|179275.8|25
1734091280000|2024-12-13 12:01:20|179376.3|179286.3|179378.4|179288.4|179382.6|179292.6|179376.3|179286.3|23
1734091290000|2024-12-13 12:01:30|179379.3|179289.3|179377.6|179287.6|179379.8|179289.8|179371.5|179281.5|11
1734091300000|2024-12-13 12:01:40|179377.7|179287.7|179380|179290|179380|179290|179374.6|179284.6|19
1734091310000|2024-12-13 12:01:50|179381.2|179291.2|179380.5|179290.5|179381.8|179291.8|179378.4|179288.4|15
1734091320000|2024-12-13 12:02:00|179375.8|179285.8|179371.3|179281.3|179377.4|179287.4|179369.7|179279.7|21
1734091330000|2024-12-13 12:02:10|179369.6|179279.6|179374.2|179284.2|179375.6|179285.6|179368.3|179278.3|21
1734091340000|2024-12-13 12:02:20|179374.5|179284.5|179381.1|179291.1|179382.2|179292.2|179369.6|179279.6|21
1734091350000|2024-12-13 12:02:30|179382.6|179292.6|179389|179299|179389|179299|179382.6|179292.6|18
1734091360000|2024-12-13 12:02:40|179389.1|179299.1|179383.5|179293.5|179390.1|179300.1|179383.5|179293.5|11
1734091370000|2024-12-13 12:02:50|179383.4|179293.4|179330.9|179240.9|179383.4|179293.4|179321.7|179231.7|19
1734091380000|2024-12-13 12:03:00|179327.6|179237.6|179310.8|179220.8|179331.5|179241.5|179301.2|179211.2|35
1734091390000|2024-12-13 12:03:10|179308.3|179218.3|179316.7|179226.7|179320.1|179230.1|179306.6|179216.6|32
1734091400000|2024-12-13 12:03:20|179316.3|179226.3|179354.8|179264.8|179354.8|179264.8|179315.8|179225.8|29
1734091410000|2024-12-13 12:03:30|179357.5|179267.5|179368.7|179278.7|179370.3|179280.3|179357.5|179267.5|28
1734091420000|2024-12-13 12:03:40|179370.3|179280.3|179361|179271|179370.3|179280.3|179361|179271|20
1734091430000|2024-12-13 12:03:50|179361.1|179271.1|179348.6|179258.6|179361.4|179271.4|179348.5|179258.5|18
1734091440000|2024-12-13 12:04:00|179348.4|179258.4|179329.4|179239.4|179348.4|179258.4|179328.2|179238.2|23
1734091450000|2024-12-13 12:04:10|179329.3|179239.3|179336.1|179246.1|179340.1|179250.1|179328.9|179238.9|27
1734091460000|2024-12-13 12:04:20|179340.2|179250.2|179337.9|179247.9|179341|179251|179337.5|179247.5|22
1734091470000|2024-12-13 12:04:30|179339.6|179249.6|179339|179249|179339.6|179249.6|179335.3|179245.3|14
1734091480000|2024-12-13 12:04:40|179338.7|179248.7|179327.7|179237.7|179339.9|179249.9|179323.9|179233.9|20
1734091490000|2024-12-13 12:04:50|179325.8|179235.8|179341.6|179251.6|179342.3|179252.3|179325.8|179235.8|18
1734091500000|2024-12-13 12:05:00|179342.9|179252.9|179343.5|179253.5|179343.8|179253.8|179340.9|179250.9|16
1734091510000|2024-12-13 12:05:10|179350.7|179260.7|179344.5|179254.5|179355.7|179265.7|179344.5|179254.5|18
1734091520000|2024-12-13 12:05:20|179337.8|179247.8|179335.8|179245.8|179338.4|179248.4|179326.2|179236.2|18
1734091530000|2024-12-13 12:05:30|179331.4|179241.4|179338.3|179248.3|179339.5|179249.5|179331.4|179241.4|15
1734091540000|2024-12-13 12:05:40|179338.2|179248.2|179352.1|179262.1|179355|179265|179338.2|179248.2|27
1734091550000|2024-12-13 12:05:50|179352.3|179262.3|179370.1|179280.1|179371.3|179281.3|179352.3|179262.3|20
1734091560000|2024-12-13 12:06:00|179369|179279|179367.7|179277.7|179377.7|179287.7|179364.2|179274.2|26
1734091570000|2024-12-13 12:06:10|179369.5|179279.5|179366.2|179276.2|179369.5|179279.5|179365.3|179275.3|13
1734091580000|2024-12-13 12:06:20|179365.6|179275.6|179365.9|179275.9|179365.9|179275.9|179363.8|179273.8|10
1734091590000|2024-12-13 12:06:30|179365.8|179275.8|179373.4|179283.4|179374.8|179284.8|179365|179275|17
1734091600000|2024-12-13 12:06:40|179373.6|179283.6|179383.7|179293.7|179385.9|179295.9|179372.9|179282.9|24
1734091610000|2024-12-13 12:06:50|179384.5|179294.5|179372.2|179282.2|179387.7|179297.7|179372.2|179282.2|22
1734091620000|2024-12-13 12:07:00|179380.6|179290.6|179359.4|179269.4|179380.6|179290.6|179357.4|179267.4|24
1734091630000|2024-12-13 12:07:10|179359.3|179269.3|179359.8|179269.8|179362.1|179272.1|179359.3|179269.3|12
1734091640000|2024-12-13 12:07:20|179359.7|179269.7|179368.2|179278.2|179368.9|179278.9|179359.7|179269.7|21
1734091650000|2024-12-13 12:07:30|179368|179278|179362.2|179272.2|179368|179278|179361.7|179271.7|17
1734091660000|2024-12-13 12:07:40|179361.7|179271.7|179359.7|179269.7|179364.9|179274.9|179354.2|179264.2|30
1734091670000|2024-12-13 12:07:50|179360.4|179270.4|179345|179255|179360.6|179270.6|179342.6|179252.6|19
1734091680000|2024-12-13 12:08:00|179345.3|179255.3|179341.5|179251.5|179347.8|179257.8|179339.3|179249.3|18
1734091690000|2024-12-13 12:08:10|179341.3|179251.3|179327.4|179237.4|179341.3|179251.3|179327.4|179237.4|16
1734091700000|2024-12-13 12:08:20|179328.7|179238.7|179335.6|179245.6|179335.6|179245.6|179325|179235|19
1734091710000|2024-12-13 12:08:30|179336.9|179246.9|179360.6|179270.6|179363.5|179273.5|179336.9|179246.9|15
1734091720000|2024-12-13 12:08:40|179360.7|179270.7|179343.1|179253.1|179360.7|179270.7|179336.8|179246.8|23
1734091730000|2024-12-13 12:08:50|179342.3|179252.3|179352.7|179262.7|179355.7|179265.7|179342.3|179252.3|19
1734091740000|2024-12-13 12:09:00|179353.1|179263.1|179343.2|179253.2|179353.2|179263.2|179341.1|179251.1|14
1734091750000|2024-12-13 12:09:10|179343.1|179253.1|179345.4|179255.4|179352.1|179262.1|179343.1|179253.1|17
1734091760000|2024-12-13 12:09:20|179344.9|179254.9|179319.2|179229.2|179344.9|179254.9|179317.3|179227.3|24
1734091770000|2024-12-13 12:09:30|179319.1|179229.1|179313.3|179223.3|179319.8|179229.8|179313.3|179223.3|15
1734091780000|2024-12-13 12:09:40|179313.6|179223.6|179316.5|179226.5|179317.9|179227.9|179313.6|179223.6|7
1734091790000|2024-12-13 12:09:50|179321.8|179231.8|179292.2|179202.2|179321.8|179231.8|179281.8|179191.8|15
1734091800000|2024-12-13 12:10:00|179295|179205|179316|179226|179316|179226|179292.2|179202.2|26
1734091810000|2024-12-13 12:10:10|179316.5|179226.5|179326.6|179236.6|179326.6|179236.6|179314.3|179224.3|17
1734091820000|2024-12-13 12:10:20|179328.3|179238.3|179325.9|179235.9|179345.5|179255.5|179322.1|179232.1|30
1734091830000|2024-12-13 12:10:30|179326.3|179236.3|179327.4|179237.4|179328.6|179238.6|179326.3|179236.3|7
1734091840000|2024-12-13 12:10:40|179327.8|179237.8|179295.6|179205.6|179328.2|179238.2|179280.6|179190.6|18
1734091850000|2024-12-13 12:10:50|179296.8|179206.8|179298.4|179208.4|179298.8|179208.8|179294.7|179204.7|16
1734091860000|2024-12-13 12:11:00|179296.8|179206.8|179285.5|179195.5|179296.8|179206.8|179280.8|179190.8|15
1734091870000|2024-12-13 12:11:10|179284.3|179194.3|179276.1|179186.1|179287.4|179197.4|179271.6|179181.6|17
1734091880000|2024-12-13 12:11:20|179276.2|179186.2|179286|179196|179286.7|179196.7|179274.1|179184.1|22
1734091890000|2024-12-13 12:11:30|179286.1|179196.1|179300.2|179210.2|179301.4|179211.4|179286.1|179196.1|20
1734091900000|2024-12-13 12:11:40|179299.5|179209.5|179313.2|179223.2|179313.3|179223.3|179299.1|179209.1|14
1734091910000|2024-12-13 12:11:50|179312.6|179222.6|179331|179241|179332.1|179242.1|179311.3|179221.3|21
1734091920000|2024-12-13 12:12:00|179332|179242|179334.4|179244.4|179342.8|179252.8|179326.1|179236.1|22
1734091930000|2024-12-13 12:12:10|179334.8|179244.8|179334.9|179244.9|179337.2|179247.2|179323.3|179233.3|26
1734091940000|2024-12-13 12:12:20|179336.8|179246.8|179333.6|179243.6|179339.5|179249.5|179332.9|179242.9|16
1734091950000|2024-12-13 12:12:30|179333.2|179243.2|179308.2|179218.2|179333.2|179243.2|179299.6|179209.6|33
1734091960000|2024-12-13 12:12:40|179307.5|179217.5|179295.9|179205.9|179307.5|179217.5|179288.2|179198.2|29
1734091970000|2024-12-13 12:12:50|179302.6|179212.6|179302.8|179212.8|179306.4|179216.4|179302.1|179212.1|23
1734091980000|2024-12-13 12:13:00|179303.3|179213.3|179297.2|179207.2|179303.4|179213.4|179288.1|179198.1|17
1734091990000|2024-12-13 12:13:10|179294.6|179204.6|179300.4|179210.4|179303.7|179213.7|179294.4|179204.4|15
1734092000000|2024-12-13 12:13:20|179301.4|179211.4|179301.3|179211.3|179301.4|179211.4|179299|179209|10
1734092010000|2024-12-13 12:13:30|179297.8|179207.8|179307.7|179217.7|179307.8|179217.8|179297.8|179207.8|20
1734092020000|2024-12-13 12:13:40|179309.9|179219.9|179306.4|179216.4|179315|179225|179306.4|179216.4|17
1734092030000|2024-12-13 12:13:50|179306.9|179216.9|179304.8|179214.8|179306.9|179216.9|179301.6|179211.6|19
1734092040000|2024-12-13 12:14:00|179304|179214|179304.1|179214.1|179307.3|179217.3|179304|179214|23
1734092050000|2024-12-13 12:14:10|179305.5|179215.5|179292|179202|179306.9|179216.9|179286.9|179196.9|25
1734092060000|2024-12-13 12:14:20|179291.5|179201.5|179289.2|179199.2|179291.7|179201.7|179289.2|179199.2|12
1734092070000|2024-12-13 12:14:30|179288.8|179198.8|179286.4|179196.4|179288.8|179198.8|179284.5|179194.5|19
1734092080000|2024-12-13 12:14:40|179285.5|179195.5|179259|179169|179285.5|179195.5|179254.9|179164.9|19
1734092090000|2024-12-13 12:14:50|179259.3|179169.3|179268.4|179178.4|179284.1|179194.1|179259.3|179169.3|28
1734092100000|2024-12-13 12:15:00|179268.2|179178.2|179347.3|179257.3|179347.5|179257.5|179268.2|179178.2|30
1734092110000|2024-12-13 12:15:10|179347.2|179257.2|179345.3|179255.3|179347.5|179257.5|179343.5|179253.5|20
1734092120000|2024-12-13 12:15:20|179346.4|179256.4|179349.8|179259.8|179350.1|179260.1|179346.4|179256.4|17
1734092130000|2024-12-13 12:15:30|179349.5|179259.5|179287.1|179197.1|179350.3|179260.3|179282.1|179192.1|17
1734092140000|2024-12-13 12:15:40|179287.5|179197.5|179309.1|179219.1|179309.1|179219.1|179287.2|179197.2|33
1734092150000|2024-12-13 12:15:50|179307.7|179217.7|179308|179218|179309|179219|179299.3|179209.3|26
1734092160000|2024-12-13 12:16:00|179309.1|179219.1|179300|179210|179309.1|179219.1|179300|179210|26
1734092170000|2024-12-13 12:16:10|179299.3|179209.3|179312.1|179222.1|179324.2|179234.2|179298.9|179208.9|24
1734092180000|2024-12-13 12:16:20|179312.7|179222.7|179316.2|179226.2|179316.2|179226.2|179312.7|179222.7|10
1734092190000|2024-12-13 12:16:30|179304.4|179214.4|179311.5|179221.5|179311.5|179221.5|179304.4|179214.4|11
1734092200000|2024-12-13 12:16:40|179311.4|179221.4|179309.7|179219.7|179311.4|179221.4|179307.7|179217.7|11
1734092210000|2024-12-13 12:16:50|179309.8|179219.8|179309.8|179219.8|179310.8|179220.8|179309.3|179219.3|8
1734092220000|2024-12-13 12:17:00|179308.9|179218.9|179311.2|179221.2|179312.3|179222.3|179308.9|179218.9|12
1734092230000|2024-12-13 12:17:10|179310.4|179220.4|179313.2|179223.2|179313.3|179223.3|179309.1|179219.1|7
1734092240000|2024-12-13 12:17:20|179313.3|179223.3|179307.6|179217.6|179321.1|179231.1|179300.4|179210.4|24
1734092250000|2024-12-13 12:17:30|179309.2|179219.2|179310.3|179220.3|179310.3|179220.3|179308.5|179218.5|5
1734092260000|2024-12-13 12:17:40|179310.2|179220.2|179306.7|179216.7|179310.2|179220.2|179306|179216|17
1734092270000|2024-12-13 12:17:50|179304.4|179214.4|179310.2|179220.2|179311|179221|179304.4|179214.4|8
1734092280000|2024-12-13 12:18:00|179310.3|179220.3|179310|179220|179315.5|179225.5|179305.2|179215.2|25
1734092290000|2024-12-13 12:18:10|179310.2|179220.2|179312.7|179222.7|179314.4|179224.4|179309.5|179219.5|14
1734092300000|2024-12-13 12:18:20|179312.6|179222.6|179308.8|179218.8|179312.6|179222.6|179306|179216|16
1734092310000|2024-12-13 12:18:30|179309.4|179219.4|179310.6|179220.6|179318.3|179228.3|179292.9|179202.9|28
1734092320000|2024-12-13 12:18:40|179310.1|179220.1|179312.6|179222.6|179321.6|179231.6|179290.7|179200.7|32
1734092330000|2024-12-13 12:18:50|179312.4|179222.4|179310.6|179220.6|179312.9|179222.9|179309|179219|17
1734092340000|2024-12-13 12:19:00|179309.9|179219.9|179312.8|179222.8|179324|179234|179300|179210|25
1734092350000|2024-12-13 12:19:10|179312.3|179222.3|179310.5|179220.5|179312.4|179222.4|179310.5|179220.5|12
1734092360000|2024-12-13 12:19:20|179310.4|179220.4|179313.6|179223.6|179313.6|179223.6|179310|179220|8
1734092370000|2024-12-13 12:19:30|179313.3|179223.3|179307.7|179217.7|179313.3|179223.3|179302.1|179212.1|23
1734092380000|2024-12-13 12:19:40|179309.4|179219.4|179322.7|179232.7|179322.7|179232.7|179305.6|179215.6|18
1734092390000|2024-12-13 12:19:50|179320.3|179230.3|179312.7|179222.7|179325.7|179235.7|179306.1|179216.1|22
1734092400000|2024-12-13 12:20:00|179312.6|179222.6|179317.4|179227.4|179317.6|179227.6|179311.4|179221.4|15
1734092410000|2024-12-13 12:20:10|179318.4|179228.4|179315.2|179225.2|179320.4|179230.4|179312.9|179222.9|14
1734092420000|2024-12-13 12:20:20|179312.8|179222.8|179319.7|179229.7|179319.7|179229.7|179311.3|179221.3|15
1734092430000|2024-12-13 12:20:30|179326.1|179236.1|179318.2|179228.2|179326.1|179236.1|179295.8|179205.8|18
1734092440000|2024-12-13 12:20:40|179318.8|179228.8|179315.6|179225.6|179318.8|179228.8|179296.1|179206.1|9
1734092450000|2024-12-13 12:20:50|179310.8|179220.8|179319.3|179229.3|179320.3|179230.3|179308.9|179218.9|19
1734092460000|2024-12-13 12:21:00|179319.5|179229.5|179319.5|179229.5|179320.2|179230.2|179319.5|179229.5|8
1734092470000|2024-12-13 12:21:10|179315.7|179225.7|179306.4|179216.4|179315.7|179225.7|179302.5|179212.5|18
1734092480000|2024-12-13 12:21:20|179307.5|179217.5|179296.4|179206.4|179307.6|179217.6|179295.4|179205.4|12
1734092490000|2024-12-13 12:21:30|179296.8|179206.8|179286.9|179196.9|179296.8|179206.8|179286.2|179196.2|21
1734092500000|2024-12-13 12:21:40|179284.8|179194.8|179208.3|179118.3|179284.8|179194.8|179208.3|179118.3|27
1734092510000|2024-12-13 12:21:50|179208.5|179118.5|179199.7|179109.7|179209.4|179119.4|179195.1|179105.1|23
1734092520000|2024-12-13 12:22:00|179201.8|179111.8|179187.2|179097.2|179201.8|179111.8|179187.2|179097.2|23
1734092530000|2024-12-13 12:22:10|179187.6|179097.6|179189.5|179099.5|179190.9|179100.9|179186.5|179096.5|11
1734092540000|2024-12-13 12:22:20|179190|179100|179193.5|179103.5|179196.3|179106.3|179185.8|179095.8|18
1734092550000|2024-12-13 12:22:30|179193.2|179103.2|179192|179102|179194.9|179104.9|179192|179102|19
1734092560000|2024-12-13 12:22:40|179192.2|179102.2|179212.1|179122.1|179212.3|179122.3|179192.2|179102.2|17
1734092570000|2024-12-13 12:22:50|179212.2|179122.2|179241|179151|179241.1|179151.1|179212.2|179122.2|14
1734092580000|2024-12-13 12:23:00|179241.9|179151.9|179249.9|179159.9|179269.4|179179.4|179241.9|179151.9|11
1734092590000|2024-12-13 12:23:10|179248.9|179158.9|179246.7|179156.7|179266.8|179176.8|179240.9|179150.9|27
1734092600000|2024-12-13 12:23:20|179247|179157|179246|179156|179271.8|179181.8|179246|179156|15
1734092610000|2024-12-13 12:23:30|179261.9|179171.9|179268.3|179178.3|179268.3|179178.3|179260|179170|5
1734092620000|2024-12-13 12:23:40|179267.7|179177.7|179264.8|179174.8|179269.6|179179.6|179264.8|179174.8|11
1734092630000|2024-12-13 12:23:50|179259.8|179169.8|179270.5|179180.5|179271.9|179181.9|179259.8|179169.8|24
1734092640000|2024-12-13 12:24:00|179270.9|179180.9|179269.6|179179.6|179271.8|179181.8|179266.8|179176.8|14
1734092650000|2024-12-13 12:24:10|179270|179180|179270.3|179180.3|179273|179183|179269.3|179179.3|12
1734092660000|2024-12-13 12:24:20|179269.7|179179.7|179269.4|179179.4|179271.1|179181.1|179269.1|179179.1|10
1734092670000|2024-12-13 12:24:30|179270.1|179180.1|179269.6|179179.6|179271.7|179181.7|179268.3|179178.3|11
1734092680000|2024-12-13 12:24:40|179269.4|179179.4|179268.1|179178.1|179269.4|179179.4|179268.1|179178.1|2
1734092690000|2024-12-13 12:24:50|179266.2|179176.2|179275.3|179185.3|179276.7|179186.7|179266.1|179176.1|16
1734092700000|2024-12-13 12:25:00|179274|179184|179281.1|179191.1|179281.4|179191.4|179274|179184|12
1734092710000|2024-12-13 12:25:10|179281|179191|179280.5|179190.5|179281|179191|179280.4|179190.4|7
1734092720000|2024-12-13 12:25:20|179280.4|179190.4|179277.5|179187.5|179282.4|179192.4|179272.1|179182.1|19
1734092730000|2024-12-13 12:25:30|179277.6|179187.6|179283.3|179193.3|179284.5|179194.5|179277.6|179187.6|15
1734092740000|2024-12-13 12:25:40|179285.2|179195.2|179284|179194|179289.2|179199.2|179283.6|179193.6|18
1734092750000|2024-12-13 12:25:50|179284.6|179194.6|179288.2|179198.2|179288.2|179198.2|179284.6|179194.6|14
1734092760000|2024-12-13 12:26:00|179288.3|179198.3|179287.8|179197.8|179289.3|179199.3|179286.8|179196.8|17
1734092770000|2024-12-13 12:26:10|179287.6|179197.6|179282.5|179192.5|179287.6|179197.6|179281.8|179191.8|9
1734092780000|2024-12-13 12:26:20|179282.8|179192.8|179282.7|179192.7|179282.8|179192.8|179281.2|179191.2|11
1734092790000|2024-12-13 12:26:30|179284.3|179194.3|179275.9|179185.9|179284.3|179194.3|179275.9|179185.9|19
1734092800000|2024-12-13 12:26:40|179276.5|179186.5|179272.8|179182.8|179276.5|179186.5|179266.6|179176.6|14
1734092810000|2024-12-13 12:26:50|179272.9|179182.9|179273.5|179183.5|179273.9|179183.9|179272.8|179182.8|11
1734092820000|2024-12-13 12:27:00|179274.1|179184.1|179262.6|179172.6|179275.6|179185.6|179259.6|179169.6|14
1734092830000|2024-12-13 12:27:10|179262.3|179172.3|179268.7|179178.7|179268.7|179178.7|179262.3|179172.3|5
1734092840000|2024-12-13 12:27:20|179267.7|179177.7|179252.3|179162.3|179268.8|179178.8|179246.1|179156.1|8
1734092850000|2024-12-13 12:27:30|179254.3|179164.3|179254.9|179164.9|179255.3|179165.3|179254.3|179164.3|6
1734092860000|2024-12-13 12:27:40|179255|179165|179254.9|179164.9|179255.1|179165.1|179254.8|179164.8|6
1734092870000|2024-12-13 12:27:50|179255.2|179165.2|179255.2|179165.2|179255.4|179165.4|179255.1|179165.1|7
1734092880000|2024-12-13 12:28:00|179255.9|179165.9|179204.7|179114.7|179257.1|179167.1|179198.9|179108.9|21
1734092890000|2024-12-13 12:28:10|179204.6|179114.6|179199.9|179109.9|179204.6|179114.6|179198.8|179108.8|8
1734092900000|2024-12-13 12:28:20|179200.7|179110.7|179174.7|179084.7|179205.6|179115.6|179166.8|179076.8|13
1734092910000|2024-12-13 12:28:30|179174.6|179084.6|179175.4|179085.4|179177.1|179087.1|179174.1|179084.1|9
1734092920000|2024-12-13 12:28:40|179175.5|179085.5|179176.2|179086.2|179177.4|179087.4|179175.4|179085.4|14
1734092930000|2024-12-13 12:28:50|179176.3|179086.3|179175.6|179085.6|179177.3|179087.3|179175.6|179085.6|16
1734092940000|2024-12-13 12:29:00|179175.5|179085.5|179168.1|179078.1|179175.6|179085.6|179167.5|179077.5|18
1734092950000|2024-12-13 12:29:10|179168|179078|179164.7|179074.7|179169.8|179079.8|179164.7|179074.7|9
1734092960000|2024-12-13 12:29:20|179164.3|179074.3|179123|179033|179164.3|179074.3|179114.5|179024.5|19
1734092970000|2024-12-13 12:29:30|179123.4|179033.4|179123.4|179033.4|179124.3|179034.3|179122.3|179032.3|10
1734092980000|2024-12-13 12:29:40|179123.5|179033.5|179123.9|179033.9|179133.5|179043.5|179123.5|179033.5|11
1734092990000|2024-12-13 12:29:50|179125.7|179035.7|179110|179020|179126.4|179036.4|179107.6|179017.6|21
1734093000000|2024-12-13 12:30:00|179103.7|179013.7|179086.7|178996.7|179103.7|179013.7|179086.7|178996.7|18
1734093010000|2024-12-13 12:30:10|179086.6|178996.6|179093.8|179003.8|179097.1|179007.1|179081.3|178991.3|19
1734093020000|2024-12-13 12:30:20|179093.9|179003.9|179108.5|179018.5|179109.6|179019.6|179093.9|179003.9|13
1734093030000|2024-12-13 12:30:30|179108.3|179018.3|179112.1|179022.1|179112.1|179022.1|179108.1|179018.1|11
1734093040000|2024-12-13 12:30:40|179112|179022|179104.3|179014.3|179112|179022|179104.3|179014.3|12
1734093050000|2024-12-13 12:30:50|179105.9|179015.9|179092.2|179002.2|179106|179016|179090.5|179000.5|19
1734093060000|2024-12-13 12:31:00|179092.5|179002.5|179104.1|179014.1|179109|179019|179090.9|179000.9|19
1734093070000|2024-12-13 12:31:10|179104.9|179014.9|179104|179014|179108.2|179018.2|179104|179014|15
1734093080000|2024-12-13 12:31:20|179104.1|179014.1|179105.3|179015.3|179105.3|179015.3|179103.9|179013.9|10
1734093090000|2024-12-13 12:31:30|179105.2|179015.2|179095.7|179005.7|179105.2|179015.2|179094.7|179004.7|12
1734093100000|2024-12-13 12:31:40|179095|179005|179076.9|178986.9|179095|179005|179076.9|178986.9|16
1734093110000|2024-12-13 12:31:50|179076.2|178986.2|179062.4|178972.4|179077.3|178987.3|179057.5|178967.5|20
1734093120000|2024-12-13 12:32:00|179062.3|178972.3|179050.5|178960.5|179062.4|178972.4|179048.5|178958.5|17
1734093130000|2024-12-13 12:32:10|179050.9|178960.9|179049.1|178959.1|179050.9|178960.9|179047.2|178957.2|9
1734093140000|2024-12-13 12:32:20|179048.4|178958.4|179046.1|178956.1|179048.4|178958.4|179044.8|178954.8|12
1734093150000|2024-12-13 12:32:30|179045.5|178955.5|179045.3|178955.3|179046.2|178956.2|179045.3|178955.3|7
1734093160000|2024-12-13 12:32:40|179045.7|178955.7|179045.4|178955.4|179046.2|178956.2|179044.8|178954.8|9
1734093170000|2024-12-13 12:32:50|179045.5|178955.5|179044.4|178954.4|179045.5|178955.5|179043.9|178953.9|7
1734093180000|2024-12-13 12:33:00|179044.6|178954.6|179045.6|178955.6|179047.1|178957.1|179044.5|178954.5|12
1734093190000|2024-12-13 12:33:10|179044.6|178954.6|179030|178940|179044.6|178954.6|179007.5|178917.5|21
1734093200000|2024-12-13 12:33:20|179032.2|178942.2|179031.3|178941.3|179033|178943|179031.3|178941.3|13
1734093210000|2024-12-13 12:33:30|179031.5|178941.5|179030.3|178940.3|179031.5|178941.5|179029.3|178939.3|9
1734093220000|2024-12-13 12:33:40|179034|178944|179053.4|178963.4|179053.4|178963.4|179034|178944|17
1734093230000|2024-12-13 12:33:50|179053.6|178963.6|179054.2|178964.2|179054.6|178964.6|179052.8|178962.8|16
1734093240000|2024-12-13 12:34:00|179054.1|178964.1|179062.9|178972.9|179065.3|178975.3|179052.1|178962.1|19
1734093250000|2024-12-13 12:34:10|179062.6|178972.6|179065.6|178975.6|179069.5|178979.5|179062.1|178972.1|14
1734093260000|2024-12-13 12:34:20|179067.5|178977.5|179055.6|178965.6|179067.5|178977.5|179055.6|178965.6|16
1734093270000|2024-12-13 12:34:30|179055.4|178965.4|179054.8|178964.8|179058.7|178968.7|179051.9|178961.9|17
1734093280000|2024-12-13 12:34:40|179054.2|178964.2|179054.1|178964.1|179055|178965|179054.1|178964.1|9
1734093290000|2024-12-13 12:34:50|179053.9|178963.9|179052.8|178962.8|179053.9|178963.9|179052.8|178962.8|7
1734093300000|2024-12-13 12:35:00|179052.7|178962.7|179049.9|178959.9|179053.9|178963.9|179049.6|178959.6|7
1734093310000|2024-12-13 12:35:10|179047.9|178957.9|179048.8|178958.8|179048.8|178958.8|179047.5|178957.5|13
1734093320000|2024-12-13 12:35:20|179048.6|178958.6|179048.7|178958.7|179051.1|178961.1|179048.4|178958.4|9
1734093330000|2024-12-13 12:35:30|179048.9|178958.9|179053.5|178963.5|179053.5|178963.5|179048.2|178958.2|9
1734093340000|2024-12-13 12:35:40|179053.8|178963.8|179058.9|178968.9|179059.6|178969.6|179053.8|178963.8|10
1734093350000|2024-12-13 12:35:50|179058.8|178968.8|179060|178970|179060|178970|179058.3|178968.3|5
1734093360000|2024-12-13 12:36:00|179060.5|178970.5|179059|178969|179060.5|178970.5|179057.1|178967.1|14
1734093370000|2024-12-13 12:36:10|179058.8|178968.8|179054.7|178964.7|179058.8|178968.8|179052.2|178962.2|17
1734093380000|2024-12-13 12:36:20|179055.1|178965.1|179059.4|178969.4|179061.3|178971.3|179055.1|178965.1|21
1734093390000|2024-12-13 12:36:30|179061.4|178971.4|179117.5|179027.5|179118|179028|179061.4|178971.4|20
1734093400000|2024-12-13 12:36:40|179117.3|179027.3|179104.2|179014.2|179117.3|179027.3|179104.2|179014.2|20
1734093410000|2024-12-13 12:36:50|179103.9|179013.9|179084.1|178994.1|179104.9|179014.9|179084.1|178994.1|25
1734093420000|2024-12-13 12:37:00|179085.5|178995.5|179084.8|178994.8|179087.5|178997.5|179082.7|178992.7|19
1734093430000|2024-12-13 12:37:10|179083.6|178993.6|179080.9|178990.9|179083.6|178993.6|179080.9|178990.9|11
1734093440000|2024-12-13 12:37:20|179080.8|178990.8|179040.1|178950.1|179080.8|178990.8|179034.4|178944.4|21
1734093450000|2024-12-13 12:37:30|179037.8|178947.8|179035.4|178945.4|179038.6|178948.6|179033.5|178943.5|21
1734093460000|2024-12-13 12:37:40|179031|178941|179043.7|178953.7|179043.7|178953.7|179031|178941|19
1734093470000|2024-12-13 12:37:50|179038.7|178948.7|179040.9|178950.9|179041.7|178951.7|179031.9|178941.9|19
1734093480000|2024-12-13 12:38:00|179040.8|178950.8|179040.2|178950.2|179044.6|178954.6|179034.8|178944.8|18
1734093490000|2024-12-13 12:38:10|179040.4|178950.4|179040.9|178950.9|179040.9|178950.9|179040.4|178950.4|7
1734093500000|2024-12-13 12:38:20|179040.8|178950.8|179040.6|178950.6|179041|178951|179038.9|178948.9|9
1734093510000|2024-12-13 12:38:30|179040.2|178950.2|179038.8|178948.8|179040.8|178950.8|179037.3|178947.3|11
1734093520000|2024-12-13 12:38:40|179038.1|178948.1|179027.8|178937.8|179039|178949|179027.2|178937.2|15
1734093530000|2024-12-13 12:38:50|179027.7|178937.7|179004.1|178914.1|179027.7|178937.7|179001.2|178911.2|10
1734093540000|2024-12-13 12:39:00|179003.8|178913.8|179009.2|178919.2|179009.3|178919.3|179003.8|178913.8|8
1734093550000|2024-12-13 12:39:10|179009|178919|179005.9|178915.9|179009.2|178919.2|179004.8|178914.8|14
1734093560000|2024-12-13 12:39:20|179006.3|178916.3|179008.6|178918.6|179011.8|178921.8|179006|178916|17
1734093570000|2024-12-13 12:39:30|179008.4|178918.4|179006.5|178916.5|179008.4|178918.4|179006.5|178916.5|7
1734093580000|2024-12-13 12:39:40|179005|178915|178978.4|178888.4|179009.9|178919.9|178971.7|178881.7|25
1734093590000|2024-12-13 12:39:50|178979.7|178889.7|178975.6|178885.6|178979.7|178889.7|178973.3|178883.3|28
1734093600000|2024-12-13 12:40:00|178974.9|178884.9|178896.6|178806.6|178975.4|178885.4|178896.6|178806.6|34
1734093610000|2024-12-13 12:40:10|178893.3|178803.3|178860.1|178770.1|178893.3|178803.3|178860.1|178770.1|38
1734093620000|2024-12-13 12:40:20|178861.2|178771.2|178856.8|178766.8|178863.7|178773.7|178856.8|178766.8|29
1734093630000|2024-12-13 12:40:30|178858.8|178768.8|178790.7|178700.7|178878.8|178788.8|178790.7|178700.7|27
1734093640000|2024-12-13 12:40:40|178790.9|178700.9|178785.6|178695.6|178794.9|178704.9|178764.8|178674.8|35
1734093650000|2024-12-13 12:40:50|178786.5|178696.5|178772.8|178682.8|178787|178697|178765.3|178675.3|30
1734093660000|2024-12-13 12:41:00|178777.2|178687.2|178769.6|178679.6|178789.5|178699.5|178768.9|178678.9|30
1734093670000|2024-12-13 12:41:10|178769.7|178679.7|178767.3|178677.3|178778.9|178688.9|178765.1|178675.1|20
1734093680000|2024-12-13 12:41:20|178768.7|178678.7|178772|178682|178774.5|178684.5|178766.8|178676.8|16
1734093690000|2024-12-13 12:41:30|178770.8|178680.8|178789.1|178699.1|178789.1|178699.1|178767|178677|24
1734093700000|2024-12-13 12:41:40|178789.4|178699.4|178791|178701|178791.8|178701.8|178773.1|178683.1|31
1734093710000|2024-12-13 12:41:50|178789.6|178699.6|178789.4|178699.4|178794.5|178704.5|178789|178699|22
1734093720000|2024-12-13 12:42:00|178788.7|178698.7|178771.7|178681.7|178788.7|178698.7|178771.7|178681.7|29
1734093730000|2024-12-13 12:42:10|178770.8|178680.8|178774.9|178684.9|178783.7|178693.7|178767.1|178677.1|29
1734093740000|2024-12-13 12:42:20|178771.2|178681.2|178773.1|178683.1|178775.6|178685.6|178771.2|178681.2|13
1734093750000|2024-12-13 12:42:30|178772.7|178682.7|178769.7|178679.7|178773.9|178683.9|178767.6|178677.6|22
1734093760000|2024-12-13 12:42:40|178771.5|178681.5|178765.6|178675.6|178783.9|178693.9|178765.6|178675.6|26
1734093770000|2024-12-13 12:42:50|178768.3|178678.3|178769.2|178679.2|178777.6|178687.6|178766.1|178676.1|19
1734093780000|2024-12-13 12:43:00|178770.6|178680.6|178770.7|178680.7|178777.4|178687.4|178767.1|178677.1|25
1734093790000|2024-12-13 12:43:10|178770.8|178680.8|178771.1|178681.1|178779.4|178689.4|178769.2|178679.2|26
1734093800000|2024-12-13 12:43:20|178770.8|178680.8|178794|178704|178795.9|178705.9|178769.4|178679.4|31
1734093810000|2024-12-13 12:43:30|178795.3|178705.3|178773.2|178683.2|178795.3|178705.3|178769.6|178679.6|14
1734093820000|2024-12-13 12:43:40|178773.1|178683.1|178806.3|178716.3|178822.7|178732.7|178770|178680|19
1734093830000|2024-12-13 12:43:50|178809.2|178719.2|178814|178724|178824.1|178734.1|178804.4|178714.4|29
1734093840000|2024-12-13 12:44:00|178817|178727|178843.5|178753.5|178843.5|178753.5|178817|178727|25
1734093850000|2024-12-13 12:44:10|178844.4|178754.4|178843.7|178753.7|178846.2|178756.2|178842.7|178752.7|19
1734093860000|2024-12-13 12:44:20|178843.6|178753.6|178848.3|178758.3|178850.8|178760.8|178838.5|178748.5|25
1734093870000|2024-12-13 12:44:30|178848.7|178758.7|178844.5|178754.5|178853.1|178763.1|178842.7|178752.7|25
1734093880000|2024-12-13 12:44:40|178844.7|178754.7|178815.8|178725.8|178846.2|178756.2|178812.6|178722.6|16
1734093890000|2024-12-13 12:44:50|178817.4|178727.4|178833.1|178743.1|178833.1|178743.1|178810.3|178720.3|18
1734093900000|2024-12-13 12:45:00|178833|178743|178855.5|178765.5|178859.5|178769.5|178833|178743|22
1734093910000|2024-12-13 12:45:10|178855.2|178765.2|178865.9|178775.9|178867.3|178777.3|178854.1|178764.1|18
1734093920000|2024-12-13 12:45:20|178868.8|178778.8|178866.7|178776.7|178870.6|178780.6|178865.6|178775.6|16
1734093930000|2024-12-13 12:45:30|178867|178777|178868.9|178778.9|178871.1|178781.1|178865.5|178775.5|19
1734093940000|2024-12-13 12:45:40|178866.4|178776.4|178886.5|178796.5|178888.1|178798.1|178866.4|178776.4|19
1734093950000|2024-12-13 12:45:50|178884.4|178794.4|178886.4|178796.4|178886.7|178796.7|178880.8|178790.8|16
1734093960000|2024-12-13 12:46:00|178887.4|178797.4|178881|178791|178887.4|178797.4|178880.6|178790.6|22
1734093970000|2024-12-13 12:46:10|178881.3|178791.3|178858.4|178768.4|178881.3|178791.3|178857.2|178767.2|22
1734093980000|2024-12-13 12:46:20|178858.6|178768.6|178846|178756|178858.8|178768.8|178846|178756|18
1734093990000|2024-12-13 12:46:30|178842.8|178752.8|178801.3|178711.3|178842.8|178752.8|178800.6|178710.6|17
1734094000000|2024-12-13 12:46:40|178802.7|178712.7|178802.6|178712.6|178802.7|178712.7|178797.3|178707.3|10
1734094010000|2024-12-13 12:46:50|178801.6|178711.6|178815|178725|178815|178725|178801.1|178711.1|17
1734094020000|2024-12-13 12:47:00|178815.3|178725.3|178820.7|178730.7|178823.7|178733.7|178815.3|178725.3|20
1734094030000|2024-12-13 12:47:10|178818.3|178728.3|178822.8|178732.8|178822.8|178732.8|178816.7|178726.7|15
1734094040000|2024-12-13 12:47:20|178823.6|178733.6|178847.6|178757.6|178849.4|178759.4|178823.6|178733.6|23
1734094050000|2024-12-13 12:47:30|178851.5|178761.5|178849.4|178759.4|178854.2|178764.2|178847.9|178757.9|16
1734094060000|2024-12-13 12:47:40|178849.3|178759.3|178829.7|178739.7|178849.3|178759.3|178827.5|178737.5|16
1734094070000|2024-12-13 12:47:50|178828.8|178738.8|178830.8|178740.8|178832.2|178742.2|178828.7|178738.7|17
1734094080000|2024-12-13 12:48:00|178830.5|178740.5|178841.1|178751.1|178841.1|178751.1|178829.7|178739.7|16
1734094090000|2024-12-13 12:48:10|178840.8|178750.8|178844.2|178754.2|178854.4|178764.4|178840.6|178750.6|21
1734094100000|2024-12-13 12:48:20|178844.1|178754.1|178791.5|178701.5|178847.2|178757.2|178786|178696|19
1734094110000|2024-12-13 12:48:30|178791.8|178701.8|178794.4|178704.4|178794.5|178704.5|178791|178701|13
1734094120000|2024-12-13 12:48:40|178793.6|178703.6|178795.6|178705.6|178797.3|178707.3|178792.7|178702.7|21
1734094130000|2024-12-13 12:48:50|178795.8|178705.8|178826.1|178736.1|178828.2|178738.2|178795.8|178705.8|19
1734094140000|2024-12-13 12:49:00|178826.2|178736.2|178827.8|178737.8|178828.8|178738.8|178825.6|178735.6|24
1734094150000|2024-12-13 12:49:10|178827.5|178737.5|178838.7|178748.7|178849.1|178759.1|178827.5|178737.5|24
1734094160000|2024-12-13 12:49:20|178844.4|178754.4|178851.1|178761.1|178851.9|178761.9|178842.4|178752.4|25
1734094170000|2024-12-13 12:49:30|178849.8|178759.8|178848.8|178758.8|178860.2|178770.2|178848.7|178758.7|24
1734094180000|2024-12-13 12:49:40|178848.9|178758.9|178856.3|178766.3|178858|178768|178845.8|178755.8|21
1734094190000|2024-12-13 12:49:50|178856.6|178766.6|178864.9|178774.9|178865|178775|178856.6|178766.6|20
1734094200000|2024-12-13 12:50:00|178865|178775|178870.5|178780.5|178870.5|178780.5|178859.9|178769.9|21
1734094210000|2024-12-13 12:50:10|178869.2|178779.2|178866|178776|178869.2|178779.2|178860.8|178770.8|20
1734094220000|2024-12-13 12:50:20|178866.7|178776.7|178877|178787|178877.1|178787.1|178866.7|178776.7|11
1734094230000|2024-12-13 12:50:30|178877.1|178787.1|178907.1|178817.1|178908.1|178818.1|178877|178787|21
1734094240000|2024-12-13 12:50:40|178907.2|178817.2|178906.3|178816.3|178907.6|178817.6|178902.6|178812.6|19
1734094250000|2024-12-13 12:50:50|178907|178817|178909|178819|178909|178819|178905.5|178815.5|16
1734094260000|2024-12-13 12:51:00|178908.9|178818.9|178901.5|178811.5|178908.9|178818.9|178900.3|178810.3|14
1734094270000|2024-12-13 12:51:10|178899.9|178809.9|178938|178848|178938|178848|178899.9|178809.9|21
1734094280000|2024-12-13 12:51:20|178938.4|178848.4|178955.2|178865.2|178959.6|178869.6|178938.4|178848.4|15
1734094290000|2024-12-13 12:51:30|178955.5|178865.5|178959.1|178869.1|178959.1|178869.1|178954|178864|12
1734094300000|2024-12-13 12:51:40|178960.6|178870.6|178953.3|178863.3|178962.6|178872.6|178952.4|178862.4|19
1734094310000|2024-12-13 12:51:50|178951.9|178861.9|178952.7|178862.7|178952.8|178862.8|178945.6|178855.6|19
1734094320000|2024-12-13 12:52:00|178952.6|178862.6|178948.7|178858.7|178952.7|178862.7|178948.7|178858.7|13
1734094330000|2024-12-13 12:52:10|178948.6|178858.6|178947.5|178857.5|178948.6|178858.6|178947.4|178857.4|3
1734094340000|2024-12-13 12:52:20|178947.7|178857.7|178939.8|178849.8|178948.1|178858.1|178927.1|178837.1|17
1734094350000|2024-12-13 12:52:30|178940.8|178850.8|178932.2|178842.2|178940.8|178850.8|178902.9|178812.9|21
1734094360000|2024-12-13 12:52:40|178932.7|178842.7|178942.8|178852.8|178945.4|178855.4|178932.5|178842.5|18
1734094370000|2024-12-13 12:52:50|178943.1|178853.1|178936.8|178846.8|178944.9|178854.9|178936.8|178846.8|16
1734094380000|2024-12-13 12:53:00|178937.1|178847.1|178927.4|178837.4|178939.8|178849.8|178908.1|178818.1|26
1734094390000|2024-12-13 12:53:10|178927.6|178837.6|178936.5|178846.5|178936.5|178846.5|178927.6|178837.6|18
1734094400000|2024-12-13 12:53:20|178937.4|178847.4|178932.4|178842.4|178938.2|178848.2|178929.9|178839.9|16
1734094410000|2024-12-13 12:53:30|178930.8|178840.8|178899.7|178809.7|178930.8|178840.8|178899.7|178809.7|24
1734094420000|2024-12-13 12:53:40|178892.8|178802.8|178876.7|178786.7|178892.8|178802.8|178868.1|178778.1|25
1734094430000|2024-12-13 12:53:50|178875.7|178785.7|178888.6|178798.6|178888.6|178798.6|178873.3|178783.3|16
1734094440000|2024-12-13 12:54:00|178888.7|178798.7|178918.8|178828.8|178918.8|178828.8|178888.5|178798.5|20
1734094450000|2024-12-13 12:54:10|178919.1|178829.1|178923.1|178833.1|178929.4|178839.4|178918.1|178828.1|26
1734094460000|2024-12-13 12:54:20|178923.2|178833.2|178926.2|178836.2|178927|178837|178923.1|178833.1|17
1734094470000|2024-12-13 12:54:30|178926.7|178836.7|178922.9|178832.9|178930.1|178840.1|178914.9|178824.9|18
1734094480000|2024-12-13 12:54:40|178922.8|178832.8|178928.8|178838.8|178928.8|178838.8|178915.3|178825.3|29
1734094490000|2024-12-13 12:54:50|178924.4|178834.4|178930.6|178840.6|178931.7|178841.7|178921.7|178831.7|17
1734094500000|2024-12-13 12:55:00|178931.5|178841.5|178939|178849|178939.9|178849.9|178931.5|178841.5|25
1734094510000|2024-12-13 12:55:10|178939.1|178849.1|178902.7|178812.7|178941.3|178851.3|178895|178805|17
1734094520000|2024-12-13 12:55:20|178904|178814|178904.8|178814.8|178906.9|178816.9|178903.9|178813.9|12
1734094530000|2024-12-13 12:55:30|178904.7|178814.7|178898.8|178808.8|178904.8|178814.8|178895.7|178805.7|11
1734094540000|2024-12-13 12:55:40|178897.6|178807.6|178950.2|178860.2|178952.2|178862.2|178894.4|178804.4|12
1734094550000|2024-12-13 12:55:50|178953.2|178863.2|178964.3|178874.3|178965.4|178875.4|178950.4|178860.4|32
1734094560000|2024-12-13 12:56:00|178963.2|178873.2|178964.6|178874.6|178967.4|178877.4|178962.5|178872.5|19
1734094570000|2024-12-13 12:56:10|178964.7|178874.7|178993|178903|178995.2|178905.2|178964.7|178874.7|20
1734094580000|2024-12-13 12:56:20|178993.9|178903.9|179028|178938|179039.3|178949.3|178992.8|178902.8|28
1734094590000|2024-12-13 12:56:30|179029.7|178939.7|179033.3|178943.3|179035.1|178945.1|179028.3|178938.3|28
1734094600000|2024-12-13 12:56:40|179033.1|178943.1|179028.8|178938.8|179037.1|178947.1|179024|178934|27
1734094610000|2024-12-13 12:56:50|179029.2|178939.2|179009.1|178919.1|179031.6|178941.6|179008.9|178918.9|29
1734094620000|2024-12-13 12:57:00|178984.7|178894.7|178980.4|178890.4|178985|178895|178971.8|178881.8|31
1734094630000|2024-12-13 12:57:10|178981.3|178891.3|178995.2|178905.2|178995.9|178905.9|178978.8|178888.8|34
1734094640000|2024-12-13 12:57:20|178995.5|178905.5|178965|178875|178995.5|178905.5|178963|178873|26
1734094650000|2024-12-13 12:57:30|178964.2|178874.2|178958.1|178868.1|178966.2|178876.2|178958.1|178868.1|32
1734094660000|2024-12-13 12:57:40|178958|178868|178938|178848|178958|178868|178926.5|178836.5|29
1734094670000|2024-12-13 12:57:50|178937.8|178847.8|178928.2|178838.2|178939.5|178849.5|178928.2|178838.2|17
1734094680000|2024-12-13 12:58:00|178927.9|178837.9|178922.7|178832.7|178927.9|178837.9|178922.1|178832.1|14
1734094690000|2024-12-13 12:58:10|178922.6|178832.6|178920.6|178830.6|178922.6|178832.6|178918.5|178828.5|21
1734094700000|2024-12-13 12:58:20|178919.1|178829.1|178924.1|178834.1|178924.1|178834.1|178918.4|178828.4|15
1734094710000|2024-12-13 12:58:30|178924.3|178834.3|178930.3|178840.3|178939.9|178849.9|178924.3|178834.3|18
1734094720000|2024-12-13 12:58:40|178930.5|178840.5|178911.5|178821.5|178931.5|178841.5|178905.2|178815.2|21
1734094730000|2024-12-13 12:58:50|178912.2|178822.2|178899.7|178809.7|178914.2|178824.2|178897.9|178807.9|24
1734094740000|2024-12-13 12:59:00|178897.3|178807.3|178883.4|178793.4|178908.4|178818.4|178879.9|178789.9|25
1734094750000|2024-12-13 12:59:10|178884.4|178794.4|178884.4|178794.4|178897.3|178807.3|178883.5|178793.5|22
1734094760000|2024-12-13 12:59:20|178881.6|178791.6|178865|178775|178883.6|178793.6|178865|178775|12
1734094770000|2024-12-13 12:59:30|178864.6|178774.6|178869.7|178779.7|178896.8|178806.8|178863.2|178773.2|7
1734094780000|2024-12-13 12:59:40|178869.1|178779.1|178867.7|178777.7|178881.5|178791.5|178867.7|178777.7|9
1734094790000|2024-12-13 12:59:50|178867.1|178777.1|178864.5|178774.5|178867.9|178777.9|178864.3|178774.3|8
1734094800000|2024-12-13 13:00:00|178864.2|178774.2|178881.5|178791.5|178892.5|178802.5|178861.9|178771.9|18
1734094810000|2024-12-13 13:00:10|178882.8|178792.8|178891.9|178801.9|178899.8|178809.8|178882.8|178792.8|21
1734094820000|2024-12-13 13:00:20|178888.6|178798.6|178888.9|178798.9|178889.3|178799.3|178887.9|178797.9|9
1734094830000|2024-12-13 13:00:30|178882.9|178792.9|178903.1|178813.1|178921.8|178831.8|178877.7|178787.7|26
1734094840000|2024-12-13 13:00:40|178902.9|178812.9|178895.5|178805.5|178905.2|178815.2|178892.9|178802.9|24
1734094850000|2024-12-13 13:00:50|178898.2|178808.2|178894.2|178804.2|178898.2|178808.2|178893|178803|14
1734094860000|2024-12-13 13:01:00|178908.4|178818.4|178906.4|178816.4|178909.5|178819.5|178893|178803|23
1734094870000|2024-12-13 13:01:10|178905.8|178815.8|178907.1|178817.1|178907.9|178817.9|178905.8|178815.8|14
1734094880000|2024-12-13 13:01:20|178907.2|178817.2|178906.2|178816.2|178908.8|178818.8|178905.7|178815.7|15
1734094890000|2024-12-13 13:01:30|178906.3|178816.3|178896.6|178806.6|178908.7|178818.7|178889.3|178799.3|21
1734094900000|2024-12-13 13:01:40|178896.5|178806.5|178904.5|178814.5|178904.5|178814.5|178892.1|178802.1|23
1734094910000|2024-12-13 13:01:50|178903.9|178813.9|178904.2|178814.2|178906.4|178816.4|178903.9|178813.9|15
1734094920000|2024-12-13 13:02:00|178904|178814|178901.6|178811.6|178906.9|178816.9|178901.6|178811.6|19
1734094930000|2024-12-13 13:02:10|178901.3|178811.3|178917.4|178827.4|178918.2|178828.2|178901.3|178811.3|22
1734094940000|2024-12-13 13:02:20|178917.7|178827.7|178947.2|178857.2|178947.2|178857.2|178917.7|178827.7|18
1734094950000|2024-12-13 13:02:30|178947.4|178857.4|178975.4|178885.4|178975.4|178885.4|178947.4|178857.4|30
1734094960000|2024-12-13 13:02:40|178979.4|178889.4|178968.3|178878.3|178979.4|178889.4|178963.2|178873.2|26
1734094970000|2024-12-13 13:02:50|178968|178878|178979.3|178889.3|178979.3|178889.3|178968|178878|9
1734094980000|2024-12-13 13:03:00|178979.2|178889.2|178971.9|178881.9|178979.2|178889.2|178971.9|178881.9|22
1734094990000|2024-12-13 13:03:10|178973|178883|178974.7|178884.7|178980.9|178890.9|178973|178883|21
1734095000000|2024-12-13 13:03:20|178973.6|178883.6|178971.4|178881.4|178976.5|178886.5|178971|178881|15
1734095010000|2024-12-13 13:03:30|178971.3|178881.3|178996.4|178906.4|178996.4|178906.4|178969.8|178879.8|13
1734095020000|2024-12-13 13:03:40|178996.6|178906.6|178987.2|178897.2|178997.5|178907.5|178986.7|178896.7|14
1734095030000|2024-12-13 13:03:50|178986.7|178896.7|178912.9|178822.9|178988.4|178898.4|178899|178809|24
1734095040000|2024-12-13 13:04:00|178916.4|178826.4|178915.5|178825.5|178926.5|178836.5|178915.2|178825.2|17
1734095050000|2024-12-13 13:04:10|178915.6|178825.6|178911.7|178821.7|178915.6|178825.6|178911|178821|14
1734095060000|2024-12-13 13:04:20|178911.6|178821.6|178905.6|178815.6|178913.8|178823.8|178890.1|178800.1|27
1734095070000|2024-12-13 13:04:30|178904.9|178814.9|178907.9|178817.9|178908.9|178818.9|178903.6|178813.6|13
1734095080000|2024-12-13 13:04:40|178906.1|178816.1|178893.2|178803.2|178906.7|178816.7|178886.2|178796.2|20
1734095090000|2024-12-13 13:04:50|178892.9|178802.9|178892.9|178802.9|178893.3|178803.3|178892.5|178802.5|12
1734095100000|2024-12-13 13:05:00|178893.2|178803.2|178893.7|178803.7|178894.3|178804.3|178893.2|178803.2|10
1734095110000|2024-12-13 13:05:10|178893.8|178803.8|178923.2|178833.2|178932.9|178842.9|178893.7|178803.7|23
1734095120000|2024-12-13 13:05:20|178924.8|178834.8|178918.9|178828.9|178935.7|178845.7|178916.8|178826.8|18
1734095130000|2024-12-13 13:05:30|178918.8|178828.8|178906.7|178816.7|178918.8|178828.8|178901.7|178811.7|17
1734095140000|2024-12-13 13:05:40|178903.8|178813.8|178886|178796|178903.8|178813.8|178882.1|178792.1|24
1734095150000|2024-12-13 13:05:50|178886.1|178796.1|178889.7|178799.7|178892.6|178802.6|178881.7|178791.7|22
1734095160000|2024-12-13 13:06:00|178889.6|178799.6|178890.7|178800.7|178892.5|178802.5|178889.6|178799.6|15
1734095170000|2024-12-13 13:06:10|178889.7|178799.7|178890.8|178800.8|178892.1|178802.1|178889.7|178799.7|11
1734095180000|2024-12-13 13:06:20|178890.9|178800.9|178888.7|178798.7|178890.9|178800.9|178886.7|178796.7|23
1734095190000|2024-12-13 13:06:30|178888.4|178798.4|178885.8|178795.8|178889.9|178799.9|178885.3|178795.3|18
1734095200000|2024-12-13 13:06:40|178886.4|178796.4|178897.5|178807.5|178898.4|178808.4|178886.4|178796.4|24
1734095210000|2024-12-13 13:06:50|178897.3|178807.3|178879.2|178789.2|178900.9|178810.9|178879.2|178789.2|14
1734095220000|2024-12-13 13:07:00|178881|178791|178878.9|178788.9|178889|178799|178873.7|178783.7|24
1734095230000|2024-12-13 13:07:10|178877.1|178787.1|178880.5|178790.5|178884|178794|178876.4|178786.4|22
1734095240000|2024-12-13 13:07:20|178879.9|178789.9|178883.8|178793.8|178883.8|178793.8|178877.7|178787.7|14
1734095250000|2024-12-13 13:07:30|178884|178794|178885.2|178795.2|178892.3|178802.3|178877.7|178787.7|28
1734095260000|2024-12-13 13:07:40|178882.6|178792.6|178882.6|178792.6|178886.8|178796.8|178882.6|178792.6|14
1734095270000|2024-12-13 13:07:50|178882.7|178792.7|178884|178794|178884.8|178794.8|178882.3|178792.3|11
1734095280000|2024-12-13 13:08:00|178883.5|178793.5|178905.4|178815.4|178906.6|178816.6|178883.5|178793.5|18
1734095290000|2024-12-13 13:08:10|178881.8|178791.8|178877.2|178787.2|178881.8|178791.8|178876.1|178786.1|20
1734095300000|2024-12-13 13:08:20|178880.5|178790.5|178894.5|178804.5|178894.5|178804.5|178880.5|178790.5|21
1734095310000|2024-12-13 13:08:30|178899.4|178809.4|178899.5|178809.5|178899.5|178809.5|178893.1|178803.1|13
1734095320000|2024-12-13 13:08:40|178899.6|178809.6|178899.2|178809.2|178900.7|178810.7|178893.2|178803.2|19
1734095330000|2024-12-13 13:08:50|178900.7|178810.7|178900.8|178810.8|178901.7|178811.7|178899.2|178809.2|8
1734095340000|2024-12-13 13:09:00|178899.5|178809.5|178899.2|178809.2|178899.5|178809.5|178899.2|178809.2|2
1734095350000|2024-12-13 13:09:10|178901.2|178811.2|178903.9|178813.9|178903.9|178813.9|178899.4|178809.4|13
1734095360000|2024-12-13 13:09:20|178905|178815|178910.5|178820.5|178910.5|178820.5|178905|178815|10
1734095370000|2024-12-13 13:09:30|178909.9|178819.9|178927.4|178837.4|178928.6|178838.6|178908.7|178818.7|13
1734095380000|2024-12-13 13:09:40|178927.2|178837.2|178920.6|178830.6|178927.2|178837.2|178918.6|178828.6|12
1734095390000|2024-12-13 13:09:50|178919.3|178829.3|178912.8|178822.8|178919.3|178829.3|178912.6|178822.6|11
1734095400000|2024-12-13 13:10:00|178925.3|178835.3|178942.6|178852.6|178943|178853|178917.2|178827.2|20
1734095410000|2024-12-13 13:10:10|178942.7|178852.7|178954.1|178864.1|178954.7|178864.7|178942.5|178852.5|14
1734095420000|2024-12-13 13:10:20|178953.5|178863.5|178948.5|178858.5|178956.5|178866.5|178944.2|178854.2|21
1734095430000|2024-12-13 13:10:30|178948.8|178858.8|178924|178834|178948.8|178858.8|178921.1|178831.1|13
1734095440000|2024-12-13 13:10:40|178924.1|178834.1|178904.2|178814.2|178924.2|178834.2|178898.5|178808.5|18
1734095450000|2024-12-13 13:10:50|178901.5|178811.5|178888.4|178798.4|178901.5|178811.5|178887.8|178797.8|17
1734095460000|2024-12-13 13:11:00|178886.2|178796.2|178883.5|178793.5|178886.2|178796.2|178879.5|178789.5|5
1734095470000|2024-12-13 13:11:10|178885.6|178795.6|178897.2|178807.2|178899.3|178809.3|178885.6|178795.6|11
1734095480000|2024-12-13 13:11:20|178896.7|178806.7|178881.3|178791.3|178899.7|178809.7|178881|178791|13
1734095490000|2024-12-13 13:11:30|178882|178792|178866.2|178776.2|178882.3|178792.3|178859.5|178769.5|25
1734095500000|2024-12-13 13:11:40|178864.6|178774.6|178835.3|178745.3|178864.6|178774.6|178830.4|178740.4|26
1734095510000|2024-12-13 13:11:50|178836.2|178746.2|178826.5|178736.5|178837.7|178747.7|178822.2|178732.2|22
1734095520000|2024-12-13 13:12:00|178827.8|178737.8|178848.5|178758.5|178850.4|178760.4|178827.8|178737.8|24
1734095530000|2024-12-13 13:12:10|178849.4|178759.4|178853|178763|178853.4|178763.4|178848.5|178758.5|18
1734095540000|2024-12-13 13:12:20|178852.5|178762.5|178854.6|178764.6|178859|178769|178848.9|178758.9|14
1734095550000|2024-12-13 13:12:30|178854.9|178764.9|178868.3|178778.3|178870.2|178780.2|178854.9|178764.9|22
1734095560000|2024-12-13 13:12:40|178866.9|178776.9|178859.1|178769.1|178866.9|178776.9|178853.8|178763.8|20
1734095570000|2024-12-13 13:12:50|178859.3|178769.3|178891.2|178801.2|178891.2|178801.2|178859.3|178769.3|18
1734095580000|2024-12-13 13:13:00|178891.3|178801.3|178912.9|178822.9|178913.6|178823.6|178888.7|178798.7|21
1734095590000|2024-12-13 13:13:10|178915.6|178825.6|178916.7|178826.7|178927.8|178837.8|178906.6|178816.6|26
1734095600000|2024-12-13 13:13:20|178916.3|178826.3|178928.5|178838.5|178930.3|178840.3|178910.7|178820.7|26
1734095610000|2024-12-13 13:13:30|178930.3|178840.3|178940.3|178850.3|178940.3|178850.3|178930.3|178840.3|12
1734095620000|2024-12-13 13:13:40|178945.2|178855.2|178942.3|178852.3|178945.9|178855.9|178942.3|178852.3|6
1734095630000|2024-12-13 13:13:50|178936.3|178846.3|178934.3|178844.3|178938.3|178848.3|178932|178842|12
1734095640000|2024-12-13 13:14:00|178934.4|178844.4|178935.9|178845.9|178935.9|178845.9|178934.4|178844.4|18
1734095650000|2024-12-13 13:14:10|178936.1|178846.1|178937.2|178847.2|178943.9|178853.9|178936.1|178846.1|15
1734095660000|2024-12-13 13:14:20|178937.4|178847.4|178937.6|178847.6|178938.2|178848.2|178937.4|178847.4|12
1734095670000|2024-12-13 13:14:30|178937.5|178847.5|178937.2|178847.2|178938.4|178848.4|178936.8|178846.8|12
1734095680000|2024-12-13 13:14:40|178937.3|178847.3|178937|178847|178939.3|178849.3|178936.5|178846.5|11
1734095690000|2024-12-13 13:14:50|178938.4|178848.4|178956.7|178866.7|178980.4|178890.4|178937.5|178847.5|19
1734095700000|2024-12-13 13:15:00|178952.5|178862.5|178960.9|178870.9|178960.9|178870.9|178947.5|178857.5|27
1734095710000|2024-12-13 13:15:10|178959.7|178869.7|178955.8|178865.8|178965.3|178875.3|178947.9|178857.9|29
1734095720000|2024-12-13 13:15:20|178956.7|178866.7|178943.2|178853.2|178958|178868|178943.2|178853.2|16
1734095730000|2024-12-13 13:15:30|178942.4|178852.4|178947.5|178857.5|178951.2|178861.2|178942.4|178852.4|16
1734095740000|2024-12-13 13:15:40|178945.7|178855.7|178941.6|178851.6|178945.7|178855.7|178938.4|178848.4|15
1734095750000|2024-12-13 13:15:50|178940.5|178850.5|178962.4|178872.4|178963.4|178873.4|178940.5|178850.5|15
1734095760000|2024-12-13 13:16:00|178962.3|178872.3|178975.4|178885.4|178979.7|178889.7|178962.3|178872.3|27
1734095770000|2024-12-13 13:16:10|178975|178885|178947|178857|178975|178885|178944.4|178854.4|21
1734095780000|2024-12-13 13:16:20|178946.7|178856.7|178958.8|178868.8|178959.4|178869.4|178945.9|178855.9|22
1734095790000|2024-12-13 13:16:30|178957.5|178867.5|178959.4|178869.4|178959.4|178869.4|178945.4|178855.4|19
1734095800000|2024-12-13 13:16:40|178957.8|178867.8|178956.8|178866.8|178960.9|178870.9|178956.7|178866.7|13
1734095810000|2024-12-13 13:16:50|178956.7|178866.7|178973.6|178883.6|178982.1|178892.1|178956.7|178866.7|18
1734095820000|2024-12-13 13:17:00|178977.7|178887.7|179035.6|178945.6|179036.5|178946.5|178976.7|178886.7|30
1734095830000|2024-12-13 13:17:10|179035.9|178945.9|179046.6|178956.6|179053.7|178963.7|179033.4|178943.4|28
1734095840000|2024-12-13 13:17:20|179043.4|178953.4|179056.7|178966.7|179058.3|178968.3|179040.7|178950.7|25
1734095850000|2024-12-13 13:17:30|179052.5|178962.5|179081.8|178991.8|179083.8|178993.8|179052.5|178962.5|35
1734095860000|2024-12-13 13:17:40|179080.8|178990.8|179111|178981|179111|178995.7|179067.4|178953.4|27
1734095870000|2024-12-13 13:17:50|179110.7|178980.7|179074.7|178944.7|179110.7|178980.7|179073.2|178943.2|24
1734095880000|2024-12-13 13:18:00|179074.8|178944.8|179062.5|178932.5|179074.8|178944.8|179061.5|178931.5|24
1734095890000|2024-12-13 13:18:10|179062.2|178932.2|179024.2|178894.2|179062.3|178932.3|179024.2|178894.2|25
1734095900000|2024-12-13 13:18:20|179027.7|178897.7|179031.9|178901.9|179039.2|178909.2|179025|178895|27
1734095910000|2024-12-13 13:18:30|179031.6|178901.6|179029.3|178899.3|179036.4|178906.4|179027.6|178897.6|16
1734095920000|2024-12-13 13:18:40|179027.9|178897.9|179023.6|178893.6|179046.3|178936.1|179019.7|178889.7|29
1734095930000|2024-12-13 13:18:50|179015.2|178885.2|179004.8|178914.8|179029.6|178924.3|178996.4|178882.3|35
1734095940000|2024-12-13 13:19:00|179005.1|178915.1|178981.8|178891.8|179005.4|178915.4|178981.8|178891.8|30
1734095950000|2024-12-13 13:19:10|178986.9|178896.9|178986.2|178896.2|178988.1|178898.1|178984.1|178894.1|24
1734095960000|2024-12-13 13:19:20|178987.6|178897.6|178984|178894|178988.3|178898.3|178978.5|178888.5|20
1734095970000|2024-12-13 13:19:30|178984.1|178894.1|178979.4|178889.4|178987.1|178897.1|178976.5|178886.5|29
1734095980000|2024-12-13 13:19:40|178979.6|178889.6|178965.6|178875.6|178981.5|178891.5|178965.6|178875.6|20
1734095990000|2024-12-13 13:19:50|178965.1|178875.1|179003.2|178913.2|179003.2|178913.2|178959.7|178869.7|22
1734096000000|2024-12-13 13:20:00|179002.5|178912.5|179025.8|178935.8|179029.2|178939.2|179002.5|178912.5|24
1734096010000|2024-12-13 13:20:10|179026.5|178936.5|179075.4|178985.4|179082.7|178992.7|179025.5|178935.5|21
1734096020000|2024-12-13 13:20:20|179074.3|178984.3|179073.9|178983.9|179075.7|178985.7|179072.8|178982.8|18
1734096030000|2024-12-13 13:20:30|179074.6|178984.6|179113.1|179023.1|179113.3|179023.3|179072.8|178982.8|30
1734096040000|2024-12-13 13:20:40|179112.2|179022.2|179108.3|179018.3|179112.2|179022.2|179108.3|179018.3|19
1734096050000|2024-12-13 13:20:50|179106.1|179016.1|179089.3|178999.3|179106.1|179016.1|179084.5|178994.5|26
1734096060000|2024-12-13 13:21:00|179092.8|179002.8|179104.4|179014.4|179106.5|179016.5|179092.8|179002.8|13
1734096070000|2024-12-13 13:21:10|179104.2|179014.2|179103.1|179013.1|179104.9|179014.9|179103.1|179013.1|8
1734096080000|2024-12-13 13:21:20|179102.7|179012.7|179118|179028|179118|179028|179102.7|179012.7|21
1734096090000|2024-12-13 13:21:30|179118.2|179028.2|179116.2|179026.2|179123.9|179033.9|179113.4|179023.4|19
1734096100000|2024-12-13 13:21:40|179116|179026|179107.9|179017.9|179116.7|179026.7|179106.6|179016.6|13
1734096110000|2024-12-13 13:21:50|179107.7|179017.7|179109.2|179019.2|179111.6|179021.6|179107.7|179017.7|7
1734096120000|2024-12-13 13:22:00|179109.3|179019.3|179094.5|179004.5|179109.3|179019.3|179072.8|178982.8|23
1734096130000|2024-12-13 13:22:10|179094.6|179004.6|179115.8|179025.8|179115.8|179025.8|179092.4|179002.4|25
1734096140000|2024-12-13 13:22:20|179128.1|179038.1|179122.7|179032.7|179136.1|179046.1|179120.4|179030.4|30
1734096150000|2024-12-13 13:22:30|179123.9|179033.9|179123.7|179033.7|179127.7|179037.7|179123.2|179033.2|20
1734096160000|2024-12-13 13:22:40|179123.5|179033.5|179114.7|179024.7|179124.4|179034.4|179114|179024|19
1734096170000|2024-12-13 13:22:50|179114.5|179024.5|179063.4|178973.4|179114.9|179024.9|179062.9|178972.9|27
1734096180000|2024-12-13 13:23:00|179063.7|178973.7|179060.2|178970.2|179067.2|178977.2|179059.1|178969.1|15
1734096190000|2024-12-13 13:23:10|179059.9|178969.9|179050|178960|179059.9|178969.9|179049|178959|17
1734096200000|2024-12-13 13:23:20|179049.2|178959.2|179036.7|178946.7|179049.3|178959.3|179035.4|178945.4|23
1734096210000|2024-12-13 13:23:30|179034.8|178944.8|179016|178926|179034.8|178944.8|179008.7|178918.7|22
1734096220000|2024-12-13 13:23:40|179015.9|178925.9|179020.6|178930.6|179020.6|178930.6|179015.9|178925.9|16
1734096230000|2024-12-13 13:23:50|179020.9|178930.9|179037.3|178947.3|179038.9|178948.9|179020.2|178930.2|15
1734096240000|2024-12-13 13:24:00|179037.1|178947.1|179038.4|178948.4|179038.7|178948.7|179035.5|178945.5|18
1734096250000|2024-12-13 13:24:10|179038.7|178948.7|179034.4|178944.4|179038.9|178948.9|179033.7|178943.7|19
1734096260000|2024-12-13 13:24:20|179034.2|178944.2|179034.6|178944.6|179035.5|178945.5|179025.3|178935.3|21
1734096270000|2024-12-13 13:24:30|179034.5|178944.5|179032.2|178942.2|179039.4|178949.4|179031.5|178941.5|18
1734096280000|2024-12-13 13:24:40|179038.8|178948.8|179038.5|178948.5|179038.8|178948.8|179034.9|178944.9|25
1734096290000|2024-12-13 13:24:50|179038.6|178948.6|179055.8|178965.8|179056.8|178966.8|179038.6|178948.6|23
1734096300000|2024-12-13 13:25:00|179055.9|178965.9|179055.6|178965.6|179057.3|178967.3|179044.1|178954.1|24
1734096310000|2024-12-13 13:25:10|179054.8|178964.8|179049|178959|179059|178969|179049|178959|27
1734096320000|2024-12-13 13:25:20|179048.8|178958.8|179049.5|178959.5|179049.5|178959.5|179046.5|178956.5|17
1734096330000|2024-12-13 13:25:30|179049.3|178959.3|179045.6|178955.6|179051.4|178961.4|179042.6|178952.6|25
1734096340000|2024-12-13 13:25:40|179045.2|178955.2|179045.5|178955.5|179050.8|178960.8|179042.9|178952.9|18
1734096350000|2024-12-13 13:25:50|179046|178956|179047.4|178957.4|179047.6|178957.6|179044.7|178954.7|11
1734096360000|2024-12-13 13:26:00|179045.1|178955.1|179063.6|178973.6|179064.6|178974.6|179036.8|178946.8|23
1734096370000|2024-12-13 13:26:10|179063.7|178973.7|179112.5|179022.5|179112.9|179022.9|179063.7|178973.7|17
1734096380000|2024-12-13 13:26:20|179111.8|179021.8|179107.5|179017.5|179111.8|179021.8|179106.6|179016.6|11
1734096390000|2024-12-13 13:26:30|179107.7|179017.7|179113|179023|179121|179031|179107.7|179017.7|16
1734096400000|2024-12-13 13:26:40|179112.4|179022.4|179130.7|179040.7|179134|179044|179111.7|179021.7|23
1734096410000|2024-12-13 13:26:50|179134.3|179044.3|179106.1|179016.1|179135|179045|179105.8|179015.8|24
1734096420000|2024-12-13 13:27:00|179104.5|179014.5|179059.3|178969.3|179104.5|179014.5|179059.3|178969.3|29
1734096430000|2024-12-13 13:27:10|179059.2|178969.2|179060.2|178970.2|179060.2|178970.2|179041|178951|27
1734096440000|2024-12-13 13:27:20|179060.3|178970.3|179066|178976|179066|178976|179054.3|178964.3|21
1734096450000|2024-12-13 13:27:30|179067.8|178977.8|179072.8|178982.8|179074.2|178984.2|179061.7|178971.7|16
1734096460000|2024-12-13 13:27:40|179072.7|178982.7|179085.5|178995.5|179085.8|178995.8|179072.7|178982.7|17
1734096470000|2024-12-13 13:27:50|179087.4|178997.4|179082.8|178992.8|179090.3|179000.3|179081.3|178991.3|25
1734096480000|2024-12-13 13:28:00|179081.6|178991.6|179083.9|178993.9|179090.8|179000.8|179081.6|178991.6|20
1734096490000|2024-12-13 13:28:10|179083.7|178993.7|179064.9|178974.9|179085|178995|179063.7|178973.7|21
1734096500000|2024-12-13 13:28:20|179064.2|178974.2|179064.3|178974.3|179066.3|178976.3|179064|178974|10
1734096510000|2024-12-13 13:28:30|179064|178974|179044.7|178954.7|179064|178974|179041.4|178951.4|19
1734096520000|2024-12-13 13:28:40|179044.2|178954.2|179055|178965|179056.3|178966.3|179043.7|178953.7|16
1734096530000|2024-12-13 13:28:50|179045.3|178955.3|179053|178963|179055.3|178965.3|179042|178952|20
1734096540000|2024-12-13 13:29:00|179053.1|178963.1|179056.4|178966.4|179056.7|178966.7|179051.9|178961.9|25
1734096550000|2024-12-13 13:29:10|179057.2|178967.2|179053|178963|179058.5|178968.5|179053|178963|19
1734096560000|2024-12-13 13:29:20|179052.9|178962.9|179056.2|178966.2|179056.2|178966.2|179049.9|178959.9|19
1734096570000|2024-12-13 13:29:30|179053.9|178963.9|179057.3|178967.3|179063.3|178973.3|179051.4|178961.4|19
1734096580000|2024-12-13 13:29:40|179057.5|178967.5|179052.7|178962.7|179059.6|178969.6|179051.1|178961.1|16
1734096590000|2024-12-13 13:29:50|179051.4|178961.4|178964.7|178874.7|179051.4|178961.4|178964.4|178874.4|22
1734096600000|2024-12-13 13:30:00|178963.4|178873.4|178974.5|178884.5|178976.4|178886.4|178963.4|178873.4|22
1734096610000|2024-12-13 13:30:10|178973.1|178883.1|178969.1|178879.1|178973.1|178883.1|178959.9|178869.9|20
1734096620000|2024-12-13 13:30:20|178972.5|178882.5|179031.2|178941.2|179039.1|178949.1|178972.5|178882.5|28
1734096630000|2024-12-13 13:30:30|179031.7|178941.7|179022.4|178932.4|179034|178944|179022.4|178932.4|24
1734096640000|2024-12-13 13:30:40|179022.2|178932.2|179022.8|178932.8|179024.7|178934.7|179021.9|178931.9|22
1734096650000|2024-12-13 13:30:50|179022.7|178932.7|179028.1|178938.1|179030.4|178940.4|179022.7|178932.7|17
1734096660000|2024-12-13 13:31:00|179026.3|178936.3|179020|178930|179028.6|178938.6|179020|178930|18
1734096670000|2024-12-13 13:31:10|179017.6|178927.6|179027.3|178937.3|179030.9|178940.9|179017.6|178927.6|21
1734096680000|2024-12-13 13:31:20|179027.4|178937.4|179018.7|178928.7|179027.7|178937.7|179018.7|178928.7|18
1734096690000|2024-12-13 13:31:30|179018.4|178928.4|179021.5|178931.5|179021.5|178931.5|179014.2|178924.2|13
1734096700000|2024-12-13 13:31:40|179021.9|178931.9|179024.2|178934.2|179024.2|178934.2|179016.7|178926.7|15
1734096710000|2024-12-13 13:31:50|179024.4|178934.4|179015.7|178925.7|179028.6|178938.6|179015.7|178925.7|25
1734096720000|2024-12-13 13:32:00|178988.5|178898.5|179011.3|178921.3|179013.5|178923.5|178972.5|178882.5|19
1734096730000|2024-12-13 13:32:10|179011.4|178921.4|179002.3|178912.3|179011.6|178921.6|179000.5|178910.5|17
1734096740000|2024-12-13 13:32:20|179002.7|178912.7|179012|178922|179013.2|178923.2|178993.1|178903.1|22
1734096750000|2024-12-13 13:32:30|179012.3|178922.3|179014.5|178924.5|179014.8|178924.8|179010.8|178920.8|13
1734096760000|2024-12-13 13:32:40|179016.1|178926.1|179017.9|178927.9|179017.9|178927.9|179016|178926|14
1734096770000|2024-12-13 13:32:50|179017.8|178927.8|179010.6|178920.6|179017.9|178927.9|179000.2|178910.2|16
1734096780000|2024-12-13 13:33:00|179010.4|178920.4|178964.9|178874.9|179010.4|178920.4|178963.9|178873.9|19
1734096790000|2024-12-13 13:33:10|178965|178875|178975.3|178885.3|178975.4|178885.4|178963.4|178873.4|20
1734096800000|2024-12-13 13:33:20|178973.2|178883.2|178977.3|178887.3|178981.1|178891.1|178973.2|178883.2|28
1734096810000|2024-12-13 13:33:30|178976.7|178886.7|178974.2|178884.2|178976.9|178886.9|178974.2|178884.2|12
1734096820000|2024-12-13 13:33:40|178972.2|178882.2|178964.7|178874.7|178972.2|178882.2|178964.7|178874.7|13
1734096830000|2024-12-13 13:33:50|178964.5|178874.5|178971.4|178881.4|178975.5|178885.5|178963.3|178873.3|27
1734096840000|2024-12-13 13:34:00|178969.7|178879.7|178946|178856|178971|178881|178946|178856|31
1734096850000|2024-12-13 13:34:10|178944.9|178854.9|178940.7|178850.7|178946.3|178856.3|178940.4|178850.4|20
1734096860000|2024-12-13 13:34:20|178940.2|178850.2|178912.4|178822.4|178944.7|178854.7|178912.4|178822.4|28
1734096870000|2024-12-13 13:34:30|178914.8|178824.8|178918.5|178828.5|178927.8|178837.8|178914.7|178824.7|26
1734096880000|2024-12-13 13:34:40|178918.4|178828.4|178918.9|178828.9|178922.3|178832.3|178912|178822|22
1734096890000|2024-12-13 13:34:50|178923.4|178833.4|178941.4|178851.4|178941.5|178851.5|178923.4|178833.4|17
1734096900000|2024-12-13 13:35:00|178939.8|178849.8|178940.8|178850.8|178941.8|178851.8|178939.8|178849.8|9
1734096910000|2024-12-13 13:35:10|178939.7|178849.7|178942.5|178852.5|178944.3|178854.3|178939.7|178849.7|13
1734096920000|2024-12-13 13:35:20|178942.4|178852.4|178944.1|178854.1|178945.6|178855.6|178942.4|178852.4|14
1734096930000|2024-12-13 13:35:30|178943.9|178853.9|178943.3|178853.3|178944.3|178854.3|178943|178853|12
1734096940000|2024-12-13 13:35:40|178940.4|178850.4|178907.7|178817.7|178941.5|178851.5|178894.9|178804.9|28
1734096950000|2024-12-13 13:35:50|178907.6|178817.6|178912.1|178822.1|178912.1|178822.1|178905.6|178815.6|10
1734096960000|2024-12-13 13:36:00|178910.3|178820.3|178911.2|178821.2|178916.9|178826.9|178903.9|178813.9|25
1734096970000|2024-12-13 13:36:10|178911.9|178821.9|178912.7|178822.7|178917.3|178827.3|178904.3|178814.3|26
1734096980000|2024-12-13 13:36:20|178910.4|178820.4|178899.4|178809.4|178917.1|178827.1|178898.2|178808.2|21
1734096990000|2024-12-13 13:36:30|178908.8|178818.8|178897.3|178807.3|178912.7|178822.7|178897|178807|17
1734097000000|2024-12-13 13:36:40|178897|178807|178872.8|178782.8|178900|178810|178870.5|178780.5|24
1734097010000|2024-12-13 13:36:50|178873.1|178783.1|178882|178792|178883.8|178793.8|178873.1|178783.1|17
1734097020000|2024-12-13 13:37:00|178872.6|178782.6|178855.9|178765.9|178874.6|178784.6|178854.7|178764.7|18
1734097030000|2024-12-13 13:37:10|178855.1|178765.1|178840.9|178750.9|178860.3|178770.3|178840.4|178750.4|23
1734097040000|2024-12-13 13:37:20|178840.5|178750.5|178833|178743|178840.5|178750.5|178833|178743|18
1734097050000|2024-12-13 13:37:30|178832.8|178742.8|178856|178766|178856.8|178766.8|178832.4|178742.4|12
1734097060000|2024-12-13 13:37:40|178855.3|178765.3|178855.3|178765.3|178857.3|178767.3|178854.1|178764.1|22
1734097070000|2024-12-13 13:37:50|178854.2|178764.2|178846.3|178756.3|178854.2|178764.2|178842|178752|16
1734097080000|2024-12-13 13:38:00|178843.9|178753.9|178814.7|178724.7|178843.9|178753.9|178812.3|178722.3|20
1734097090000|2024-12-13 13:38:10|178814.6|178724.6|178817.5|178727.5|178817.5|178727.5|178814.6|178724.6|4
1734097100000|2024-12-13 13:38:20|178817.2|178727.2|178791.8|178701.8|178830.5|178740.5|178786.5|178696.5|26
1734097110000|2024-12-13 13:38:30|178791.9|178701.9|178795|178705|178795|178705|178790.9|178700.9|12
1734097120000|2024-12-13 13:38:40|178793.3|178703.3|178800.2|178710.2|178800.2|178710.2|178793.3|178703.3|13
1734097130000|2024-12-13 13:38:50|178799.3|178709.3|178805.1|178715.1|178819.3|178729.3|178799.3|178709.3|13
1734097140000|2024-12-13 13:39:00|178804.8|178714.8|178804.8|178714.8|178804.8|178714.8|178804.8|178714.8|1
1734097150000|2024-12-13 13:39:10|178804.7|178714.7|178812.3|178722.3|178812.4|178722.4|178804.7|178714.7|8
1734097160000|2024-12-13 13:39:20|178812.2|178722.2|178820|178730|178820.1|178730.1|178812.2|178722.2|12
1734097170000|2024-12-13 13:39:30|178819.1|178729.1|178821.2|178731.2|178821.2|178731.2|178819.1|178729.1|4
1734097180000|2024-12-13 13:39:40|178821|178731|178822.2|178732.2|178822.4|178732.4|178821|178731|5
1734097190000|2024-12-13 13:39:50|178821.3|178731.3|178818.9|178728.9|178822.5|178732.5|178818.8|178728.8|10
1734097200000|2024-12-13 13:40:00|178819.1|178729.1|178818.1|178728.1|178819.1|178729.1|178817.5|178727.5|8
1734097210000|2024-12-13 13:40:10|178819|178729|178852.7|178762.7|178875.8|178785.8|178818|178728|17
1734097220000|2024-12-13 13:40:20|178852.8|178762.8|178837.9|178747.9|178852.8|178762.8|178837.9|178747.9|22
1734097230000|2024-12-13 13:40:30|178834.1|178744.1|178827.2|178737.2|178834.1|178744.1|178823.1|178733.1|14
1734097240000|2024-12-13 13:40:40|178825.8|178735.8|178823.9|178733.9|178826.1|178736.1|178823.9|178733.9|11
1734097250000|2024-12-13 13:40:50|178824.2|178734.2|178829.4|178739.4|178829.4|178739.4|178822.3|178732.3|11
1734097260000|2024-12-13 13:41:00|178827.7|178737.7|178825.5|178735.5|178827.7|178737.7|178825.3|178735.3|11
1734097270000|2024-12-13 13:41:10|178826.3|178736.3|178824.1|178734.1|178826.3|178736.3|178824.1|178734.1|6
1734097280000|2024-12-13 13:41:20|178823.9|178733.9|178826.9|178736.9|178826.9|178736.9|178823.9|178733.9|8
1734097290000|2024-12-13 13:41:30|178828.7|178738.7|178823.9|178733.9|178828.7|178738.7|178823.8|178733.8|12
1734097300000|2024-12-13 13:41:40|178821.1|178731.1|178820.3|178730.3|178823.2|178733.2|178819.3|178729.3|14
1734097310000|2024-12-13 13:41:50|178821.6|178731.6|178819.8|178729.8|178821.6|178731.6|178819.8|178729.8|5
1734097320000|2024-12-13 13:42:00|178821.4|178731.4|178821.1|178731.1|178821.8|178731.8|178817.6|178727.6|17
1734097330000|2024-12-13 13:42:10|178820.2|178730.2|178822.1|178732.1|178822.5|178732.5|178820.2|178730.2|8
1734097340000|2024-12-13 13:42:20|178820.6|178730.6|178822|178732|178822.1|178732.1|178820.3|178730.3|12
1734097350000|2024-12-13 13:42:30|178820.5|178730.5|178822|178732|178824.6|178734.6|178820.5|178730.5|14
1734097360000|2024-12-13 13:42:40|178823.6|178733.6|178836.4|178746.4|178837.5|178747.5|178821.3|178731.3|13
1734097370000|2024-12-13 13:42:50|178836.3|178746.3|178824|178734|178836.3|178746.3|178824|178734|19
1734097380000|2024-12-13 13:43:00|178822.7|178732.7|178822.1|178732.1|178822.7|178732.7|178822.1|178732.1|3
1734097390000|2024-12-13 13:43:10|178822.5|178732.5|178821.9|178731.9|178822.5|178732.5|178821.4|178731.4|5
1734097400000|2024-12-13 13:43:20|178822.7|178732.7|178821.9|178731.9|178822.7|178732.7|178821.9|178731.9|2
1734097410000|2024-12-13 13:43:30|178818.4|178728.4|178820.1|178730.1|178820.1|178730.1|178818.4|178728.4|3
1734097420000|2024-12-13 13:43:40|178820.4|178730.4|178821.6|178731.6|178821.6|178731.6|178804.3|178714.3|15
1734097430000|2024-12-13 13:43:50|178820.3|178730.3|178822.6|178732.6|178823.5|178733.5|178817.1|178727.1|15
1734097440000|2024-12-13 13:44:00|178819.6|178729.6|178770.6|178680.6|178822.5|178732.5|178767.7|178677.7|28
1734097450000|2024-12-13 13:44:10|178771.6|178681.6|178729.9|178639.9|178774.8|178684.8|178728.4|178638.4|35
1734097460000|2024-12-13 13:44:20|178732.3|178642.3|178734.7|178644.7|178747.3|178657.3|178726.7|178636.7|31
1734097470000|2024-12-13 13:44:30|178734.8|178644.8|178723.5|178633.5|178734.8|178644.8|178712|178622|33
1734097480000|2024-12-13 13:44:40|178722.5|178632.5|178717|178627|178723.2|178633.2|178714.4|178624.4|23
1734097490000|2024-12-13 13:44:50|178715.6|178625.6|178667.8|178577.8|178715.6|178625.6|178658.3|178568.3|27
1734097500000|2024-12-13 13:45:00|178666.7|178576.7|178640.6|178550.6|178666.7|178576.7|178634.2|178544.2|27
1734097510000|2024-12-13 13:45:10|178640.7|178550.7|178663.9|178573.9|178665|178575|178639.3|178549.3|23
1734097520000|2024-12-13 13:45:20|178665.2|178575.2|178678.1|178588.1|178687|178597|178665.2|178575.2|27
1734097530000|2024-12-13 13:45:30|178678|178588|178721.3|178631.3|178721.4|178631.4|178678|178588|23
1734097540000|2024-12-13 13:45:40|178719.5|178629.5|178726.1|178636.1|178755.3|178665.3|178718.3|178628.3|28
1734097550000|2024-12-13 13:45:50|178726.2|178636.2|178726.7|178636.7|178728.8|178638.8|178725.4|178635.4|13
1734097560000|2024-12-13 13:46:00|178720.9|178630.9|178722.5|178632.5|178723.9|178633.9|178719.9|178629.9|16
1734097570000|2024-12-13 13:46:10|178722.9|178632.9|178721.5|178631.5|178723.4|178633.4|178715.7|178625.7|18
1734097580000|2024-12-13 13:46:20|178722.6|178632.6|178716.6|178626.6|178725.8|178635.8|178716.6|178626.6|19
1734097590000|2024-12-13 13:46:30|178718.3|178628.3|178713.8|178623.8|178730.7|178640.7|178713.8|178623.8|19
1734097600000|2024-12-13 13:46:40|178713.7|178623.7|178727.7|178637.7|178727.7|178637.7|178713.7|178623.7|5
1734097610000|2024-12-13 13:46:50|178728.8|178638.8|178724.9|178634.9|178733.9|178643.9|178721.1|178631.1|14
1734097620000|2024-12-13 13:47:00|178728.4|178638.4|178750.8|178660.8|178754.3|178664.3|178728.4|178638.4|9
1734097630000|2024-12-13 13:47:10|178751|178661|178723.3|178633.3|178751|178661|178723.2|178633.2|18
1734097640000|2024-12-13 13:47:20|178725.1|178635.1|178740.2|178650.2|178740.3|178650.3|178721.8|178631.8|23
1734097650000|2024-12-13 13:47:30|178740.5|178650.5|178748.4|178658.4|178764|178674|178732|178642|21
1734097660000|2024-12-13 13:47:40|178747.2|178657.2|178743.7|178653.7|178761.3|178671.3|178727.7|178637.7|23
1734097670000|2024-12-13 13:47:50|178743.8|178653.8|178729.4|178639.4|178747.1|178657.1|178729.4|178639.4|15
1734097680000|2024-12-13 13:48:00|178729.2|178639.2|178721|178631|178730.9|178640.9|178709.4|178619.4|31
1734097690000|2024-12-13 13:48:10|178722.2|178632.2|178722.1|178632.1|178722.4|178632.4|178721.6|178631.6|8
1734097700000|2024-12-13 13:48:20|178722.3|178632.3|178763|178673|178763|178673|178718.6|178628.6|29
1734097710000|2024-12-13 13:48:30|178762.8|178672.8|178757.3|178667.3|178765|178675|178753.4|178663.4|18
1734097720000|2024-12-13 13:48:40|178757.4|178667.4|178751.4|178661.4|178759.2|178669.2|178747.4|178657.4|22
1734097730000|2024-12-13 13:48:50|178751.5|178661.5|178762|178672|178762|178672|178751.2|178661.2|12
1734097740000|2024-12-13 13:49:00|178761.2|178671.2|178761.1|178671.1|178781|178691|178761.1|178671.1|15
1734097750000|2024-12-13 13:49:10|178754.1|178664.1|178733.3|178643.3|178754.1|178664.1|178733.3|178643.3|27
1734097760000|2024-12-13 13:49:20|178732.8|178642.8|178726.1|178636.1|178734.6|178644.6|178725.6|178635.6|19
1734097770000|2024-12-13 13:49:30|178727.2|178637.2|178726.1|178636.1|178729.6|178639.6|178725.7|178635.7|19
1734097780000|2024-12-13 13:49:40|178727.6|178637.6|178724.6|178634.6|178727.6|178637.6|178723|178633|11
1734097790000|2024-12-13 13:49:50|178724.8|178634.8|178727.8|178637.8|178729.4|178639.4|178724.8|178634.8|18
1734097800000|2024-12-13 13:50:00|178727.9|178637.9|178724.4|178634.4|178733.9|178643.9|178722.7|178632.7|23
1734097810000|2024-12-13 13:50:10|178724.8|178634.8|178753.2|178623.2|178776.6|178646.6|178724.8|178623.2|23
1734097820000|2024-12-13 13:50:20|178754.2|178624.2|178753.7|178623.7|178754.2|178624.2|178743.4|178613.4|27
1734097830000|2024-12-13 13:50:30|178753.6|178623.6|178771.9|178641.9|178772.2|178642.2|178753.6|178623.6|15
1734097840000|2024-12-13 13:50:40|178771.3|178641.3|178768.9|178678.9|178777.2|178680|178763.3|178641.3|17
1734097850000|2024-12-13 13:50:50|178771|178681|178785|178695|178789.9|178699.9|178771|178681|18
1734097860000|2024-12-13 13:51:00|178787.6|178697.6|178788.3|178698.3|178790|178700|178786.6|178696.6|27
1734097870000|2024-12-13 13:51:10|178788.5|178698.5|178786.9|178696.9|178790.2|178700.2|178786.7|178696.7|11
1734097880000|2024-12-13 13:51:20|178787|178697|178784.1|178694.1|178787.4|178697.4|178781.8|178691.8|18
1734097890000|2024-12-13 13:51:30|178784.3|178694.3|178778.5|178688.5|178785.2|178695.2|178769.5|178679.5|18
1734097900000|2024-12-13 13:51:40|178778.7|178688.7|178784.6|178694.6|178785.4|178695.4|178778.7|178688.7|13
1734097910000|2024-12-13 13:51:50|178784.9|178694.9|178784|178694|178784.9|178694.9|178783.6|178693.6|9
1734097920000|2024-12-13 13:52:00|178783.8|178693.8|178767|178677|178783.8|178693.8|178766.9|178676.9|19
1734097930000|2024-12-13 13:52:10|178767.6|178677.6|178770.9|178680.9|178770.9|178680.9|178761.9|178671.9|16
1734097940000|2024-12-13 13:52:20|178769.7|178679.7|178787.8|178697.8|178789.7|178699.7|178769.7|178679.7|23
1734097950000|2024-12-13 13:52:30|178786.5|178696.5|178739.5|178649.5|178786.5|178696.5|178727.3|178637.3|27
1734097960000|2024-12-13 13:52:40|178742.2|178652.2|178730.5|178640.5|178742.9|178652.9|178728|178638|25
1734097970000|2024-12-13 13:52:50|178729.7|178639.7|178734.1|178644.1|178737|178647|178729.4|178639.4|24
1734097980000|2024-12-13 13:53:00|178734.8|178644.8|178754.3|178664.3|178755.2|178665.2|178734.2|178644.2|26
1734097990000|2024-12-13 13:53:10|178754.2|178664.2|178754|178664|178755.4|178665.4|178753.9|178663.9|12
1734098000000|2024-12-13 13:53:20|178753.9|178663.9|178758.8|178668.8|178760.9|178670.9|178749.2|178659.2|18
1734098010000|2024-12-13 13:53:30|178758.9|178668.9|178760|178670|178761.4|178671.4|178758.9|178668.9|11
1734098020000|2024-12-13 13:53:40|178759.4|178669.4|178758.9|178668.9|178759.7|178669.7|178757|178667|18
1734098030000|2024-12-13 13:53:50|178759.5|178669.5|178770.2|178680.2|178770.6|178680.6|178758.6|178668.6|16
1734098040000|2024-12-13 13:54:00|178770|178680|178770.2|178680.2|178770.5|178680.5|178769.3|178679.3|10
1734098050000|2024-12-13 13:54:10|178773.3|178683.3|178762.1|178672.1|178773.3|178683.3|178746.5|178656.5|18
1734098060000|2024-12-13 13:54:20|178762.7|178672.7|178766.1|178676.1|178766.1|178676.1|178761.2|178671.2|22
1734098070000|2024-12-13 13:54:30|178766|178676|178766.7|178676.7|178766.7|178676.7|178765.5|178675.5|4
1734098080000|2024-12-13 13:54:40|178765.2|178675.2|178746.5|178656.5|178768.9|178678.9|178746.5|178656.5|14
1734098090000|2024-12-13 13:54:50|178745.9|178655.9|178746.3|178656.3|178747.8|178657.8|178745.9|178655.9|14
1734098100000|2024-12-13 13:55:00|178746.2|178656.2|178752.9|178662.9|178764.9|178674.9|178746.2|178656.2|27
1734098110000|2024-12-13 13:55:10|178748.1|178658.1|178745.4|178655.4|178748.1|178658.1|178745.3|178655.3|7
1734098120000|2024-12-13 13:55:20|178744.9|178654.9|178762.6|178672.6|178763.4|178673.4|178744.9|178654.9|12
1734098130000|2024-12-13 13:55:30|178762.9|178672.9|178763.2|178673.2|178763.4|178673.4|178762.8|178672.8|11
1734098140000|2024-12-13 13:55:40|178763.4|178673.4|178742.2|178652.2|178764|178674|178739.5|178649.5|15
1734098150000|2024-12-13 13:55:50|178746.3|178656.3|178738.5|178648.5|178752.1|178662.1|178736.7|178646.7|26
1734098160000|2024-12-13 13:56:00|178738.6|178648.6|178749.5|178659.5|178751.3|178661.3|178738.3|178648.3|19
1734098170000|2024-12-13 13:56:10|178749.7|178659.7|178753.9|178663.9|178754.5|178664.5|178749.7|178659.7|17
1734098180000|2024-12-13 13:56:20|178754|178664|178748.4|178658.4|178757.6|178667.6|178748.4|178658.4|14
1734098190000|2024-12-13 13:56:30|178748|178658|178744.8|178654.8|178748|178658|178744.5|178654.5|8
1734098200000|2024-12-13 13:56:40|178744.9|178654.9|178745.5|178655.5|178750.3|178660.3|178742.4|178652.4|21
1734098210000|2024-12-13 13:56:50|178745.7|178655.7|178761.3|178671.3|178765.4|178675.4|178745.7|178655.7|8
1734098220000|2024-12-13 13:57:00|178761.5|178671.5|178721.4|178631.4|178761.6|178671.6|178721.4|178631.4|12
1734098230000|2024-12-13 13:57:10|178721.2|178631.2|178719.8|178629.8|178721.8|178631.8|178719.5|178629.5|15
1734098240000|2024-12-13 13:57:20|178719.7|178629.7|178726.3|178636.3|178726.4|178636.4|178719.7|178629.7|16
1734098250000|2024-12-13 13:57:30|178725.3|178635.3|178719.2|178629.2|178725.3|178635.3|178716.7|178626.7|17
1734098260000|2024-12-13 13:57:40|178721|178631|178729.9|178639.9|178733.6|178643.6|178720.5|178630.5|23
1734098270000|2024-12-13 13:57:50|178732.6|178642.6|178751.2|178661.2|178751.4|178661.4|178723.3|178633.3|26
1734098280000|2024-12-13 13:58:00|178751.4|178661.4|178747.9|178657.9|178755|178665|178747.4|178657.4|18
1734098290000|2024-12-13 13:58:10|178748|178658|178751.2|178661.2|178752.9|178662.9|178748|178658|16
1734098300000|2024-12-13 13:58:20|178751|178661|178719.8|178629.8|178751|178661|178718.4|178628.4|19
1734098310000|2024-12-13 13:58:30|178719.4|178629.4|178718.4|178628.4|178719.4|178629.4|178717.4|178627.4|9
1734098320000|2024-12-13 13:58:40|178716.6|178626.6|178711.7|178621.7|178716.6|178626.6|178708.1|178618.1|17
1734098330000|2024-12-13 13:58:50|178711.8|178621.8|178710.2|178620.2|178718.2|178628.2|178710.2|178620.2|13
1734098340000|2024-12-13 13:59:00|178710|178620|178706|178616|178712.7|178622.7|178705.8|178615.8|15
1734098350000|2024-12-13 13:59:10|178707.7|178617.7|178714.6|178624.6|178716.1|178626.1|178707.7|178617.7|10
1734098360000|2024-12-13 13:59:20|178714.5|178624.5|178724.2|178634.2|178726.9|178636.9|178714.5|178624.5|20
1734098370000|2024-12-13 13:59:30|178725|178635|178737.4|178647.4|178737.4|178647.4|178718.5|178628.5|26
1734098380000|2024-12-13 13:59:40|178739.8|178649.8|178753.2|178663.2|178756.9|178666.9|178731.8|178641.8|24
1734098390000|2024-12-13 13:59:50|178751.7|178661.7|178747.2|178657.2|178751.7|178661.7|178743.7|178653.7|17
1734098400000|2024-12-13 14:00:00|178734.5|178644.5|178750.3|178660.3|178753.2|178663.2|178734.5|178644.5|29
1734098410000|2024-12-13 14:00:10|178749.6|178659.6|178750.1|178660.1|178751|178661|178748.9|178658.9|15
1734098420000|2024-12-13 14:00:20|178749.6|178659.6|178748.6|178658.6|178752.7|178662.7|178746.5|178656.5|19
1734098430000|2024-12-13 14:00:30|178748.5|178658.5|178792.9|178702.9|178794.1|178704.1|178748.5|178658.5|23
1734098440000|2024-12-13 14:00:40|178793.4|178703.4|178829.7|178739.7|178837.6|178747.6|178793.4|178703.4|32
1734098450000|2024-12-13 14:00:50|178828.7|178738.7|178859.7|178769.7|178859.7|178769.7|178825.9|178735.9|30
1734098460000|2024-12-13 14:01:00|178859.8|178769.8|178886|178796|178886.9|178796.9|178859.8|178769.8|25
1734098470000|2024-12-13 14:01:10|178887.9|178797.9|178879.1|178789.1|178889.1|178799.1|178871.7|178781.7|21
1734098480000|2024-12-13 14:01:20|178877.6|178787.6|178873.6|178783.6|178877.7|178787.7|178869.4|178779.4|24
1734098490000|2024-12-13 14:01:30|178868.3|178778.3|178875.4|178785.4|178879.3|178789.3|178868.3|178778.3|22
1734098500000|2024-12-13 14:01:40|178875.7|178785.7|178872.6|178782.6|178876.6|178786.6|178870.7|178780.7|29
1734098510000|2024-12-13 14:01:50|178873.1|178783.1|178877.4|178787.4|178877.6|178787.6|178873|178783|13
1734098520000|2024-12-13 14:02:00|178876.2|178786.2|178879.2|178789.2|178883.2|178793.2|178876.2|178786.2|21
1734098530000|2024-12-13 14:02:10|178876.4|178786.4|178882.9|178792.9|178885.5|178795.5|178876.4|178786.4|29
1734098540000|2024-12-13 14:02:20|178882.8|178792.8|178937.1|178847.1|178942.4|178852.4|178880|178790|31
1734098550000|2024-12-13 14:02:30|178934.3|178844.3|178930.8|178840.8|178936.5|178846.5|178926.9|178836.9|21
1734098560000|2024-12-13 14:02:40|178930.4|178840.4|178952.7|178862.7|178952.7|178862.7|178930.2|178840.2|26
1734098570000|2024-12-13 14:02:50|178953|178863|178887.9|178797.9|178960.4|178870.4|178887.5|178797.5|32
1734098580000|2024-12-13 14:03:00|178889.7|178799.7|178932.2|178842.2|178936.7|178846.7|178889.3|178799.3|21
1734098590000|2024-12-13 14:03:10|178932.4|178842.4|178880.7|178790.7|178932.4|178842.4|178880.3|178790.3|33
1734098600000|2024-12-13 14:03:20|178883.4|178793.4|178881.1|178791.1|178885.2|178795.2|178881|178791|23
1734098610000|2024-12-13 14:03:30|178881.8|178791.8|178883.5|178793.5|178884.3|178794.3|178880.2|178790.2|22
1734098620000|2024-12-13 14:03:40|178883.6|178793.6|178883.8|178793.8|178885.4|178795.4|178882.9|178792.9|16
1734098630000|2024-12-13 14:03:50|178884.1|178794.1|178881.7|178791.7|178884.1|178794.1|178879.3|178789.3|17
1734098640000|2024-12-13 14:04:00|178881.6|178791.6|178879.3|178789.3|178883.4|178793.4|178879.3|178789.3|20
1734098650000|2024-12-13 14:04:10|178879.2|178789.2|178903.4|178813.4|178904.6|178814.6|178879|178789|19
1734098660000|2024-12-13 14:04:20|178913.5|178823.5|178936.2|178846.2|178936.2|178846.2|178913|178823|21
1734098670000|2024-12-13 14:04:30|178936.4|178846.4|178946.2|178856.2|178946.7|178856.7|178936.4|178846.4|18
1734098680000|2024-12-13 14:04:40|178946.3|178856.3|178938.2|178848.2|178948.2|178858.2|178935.9|178845.9|26
1734098690000|2024-12-13 14:04:50|178938.1|178848.1|178942.4|178852.4|178942.6|178852.6|178936.8|178846.8|18
1734098700000|2024-12-13 14:05:00|178943.8|178853.8|178943|178853|178944.1|178854.1|178941.7|178851.7|18
1734098710000|2024-12-13 14:05:10|178945.4|178855.4|178949.4|178859.4|178953.2|178863.2|178945.3|178855.3|11
1734098720000|2024-12-13 14:05:20|178950.5|178860.5|178941.1|178851.1|178951.8|178861.8|178934.2|178844.2|18
1734098730000|2024-12-13 14:05:30|178941.2|178851.2|178939.8|178849.8|178943.2|178853.2|178939.8|178849.8|21
1734098740000|2024-12-13 14:05:40|178939.3|178849.3|178944.1|178854.1|178949.6|178859.6|178939.3|178849.3|25
1734098750000|2024-12-13 14:05:50|178943.8|178853.8|178942.9|178852.9|178947.3|178857.3|178942.6|178852.6|20
1734098760000|2024-12-13 14:06:00|178942.8|178852.8|178938.4|178848.4|178942.8|178852.8|178935.8|178845.8|17
1734098770000|2024-12-13 14:06:10|178938.2|178848.2|178941.1|178851.1|178946.2|178856.2|178938.2|178848.2|17
1734098780000|2024-12-13 14:06:20|178941|178851|178942.6|178852.6|178943.9|178853.9|178939.5|178849.5|21
1734098790000|2024-12-13 14:06:30|178942.9|178852.9|178947.7|178857.7|178950.4|178860.4|178942.1|178852.1|18
1734098800000|2024-12-13 14:06:40|178949.1|178859.1|178946.2|178856.2|178949.1|178859.1|178942.5|178852.5|23
1734098810000|2024-12-13 14:06:50|178946|178856|178943.4|178853.4|178951.1|178861.1|178943.3|178853.3|16
1734098820000|2024-12-13 14:07:00|178947.5|178857.5|178947.6|178857.6|178968.2|178878.2|178944.8|178854.8|22
1734098830000|2024-12-13 14:07:10|178947.2|178857.2|178933.9|178843.9|178948.8|178858.8|178933.9|178843.9|12
1734098840000|2024-12-13 14:07:20|178934.1|178844.1|178937.9|178847.9|178937.9|178847.9|178933.2|178843.2|10
1734098850000|2024-12-13 14:07:30|178937.7|178847.7|178936|178846|178937.9|178847.9|178935.5|178845.5|13
1734098860000|2024-12-13 14:07:40|178936.1|178846.1|178992.7|178902.7|179004.2|178914.2|178935|178845|23
1734098870000|2024-12-13 14:07:50|178993.2|178903.2|179003.3|178913.3|179009.1|178919.1|178992.7|178902.7|32
1734098880000|2024-12-13 14:08:00|179004.6|178914.6|179004.6|178914.6|179012.3|178922.3|179004|178914|25
1734098890000|2024-12-13 14:08:10|179005.8|178915.8|179013.7|178923.7|179014.8|178924.8|179003.4|178913.4|28
1734098900000|2024-12-13 14:08:20|179015.9|178925.9|179012.8|178922.8|179015.9|178925.9|179012.3|178922.3|11
1734098910000|2024-12-13 14:08:30|179012.6|178922.6|179014.4|178924.4|179014.4|178924.4|179012.6|178922.6|8
1734098920000|2024-12-13 14:08:40|179014.6|178924.6|179013.8|178923.8|179015.6|178925.6|179013.8|178923.8|9
1734098930000|2024-12-13 14:08:50|179013.9|178923.9|178991.9|178901.9|179014.2|178924.2|178991.9|178901.9|19
1734098940000|2024-12-13 14:09:00|179006.1|178916.1|179014.2|178924.2|179014.2|178924.2|179006.1|178916.1|15
1734098950000|2024-12-13 14:09:10|179014.3|178924.3|179013.6|178923.6|179015.1|178925.1|179012.4|178922.4|18
1734098960000|2024-12-13 14:09:20|179013.7|178923.7|179012.3|178922.3|179013.7|178923.7|179011|178921|17
1734098970000|2024-12-13 14:09:30|179012.4|178922.4|179006.7|178916.7|179016.3|178926.3|179005.4|178915.4|13
1734098980000|2024-12-13 14:09:40|179006.3|178916.3|178995.6|178905.6|179007.7|178917.7|178992.3|178902.3|16
1734098990000|2024-12-13 14:09:50|178995.8|178905.8|179001.1|178911.1|179001.1|178911.1|178995.6|178905.6|11
1734099000000|2024-12-13 14:10:00|179004.3|178914.3|179016.4|178926.4|179016.4|178926.4|179004.3|178914.3|24
1734099010000|2024-12-13 14:10:10|179016.6|178926.6|179016.5|178926.5|179017.1|178927.1|179016.2|178926.2|10
1734099020000|2024-12-13 14:10:20|179015.9|178925.9|179043.1|178953.1|179043.1|178953.1|179015.5|178925.5|15
1734099030000|2024-12-13 14:10:30|179046.6|178956.6|179047.1|178957.1|179047.2|178957.2|179045.6|178955.6|8
1734099040000|2024-12-13 14:10:40|179047.3|178957.3|179048.4|178958.4|179055|178965|179044.3|178954.3|24
1734099050000|2024-12-13 14:10:50|179047.7|178957.7|179049.4|178959.4|179050.6|178960.6|179047.7|178957.7|15
1734099060000|2024-12-13 14:11:00|179048.7|178958.7|179044|178954|179062.8|178972.8|179044|178954|18
1734099070000|2024-12-13 14:11:10|179043.8|178953.8|179041|178951|179044|178954|179038.7|178948.7|21
1734099080000|2024-12-13 14:11:20|179042.8|178952.8|179036.8|178946.8|179043.2|178953.2|179036.8|178946.8|13
1734099090000|2024-12-13 14:11:30|179036.6|178946.6|179039.6|178949.6|179041.8|178951.8|179036.6|178946.6|11
1734099100000|2024-12-13 14:11:40|179040|178950|179040.6|178950.6|179040.6|178950.6|179038.4|178948.4|20
1734099110000|2024-12-13 14:11:50|179037.3|178947.3|179028.4|178938.4|179037.3|178947.3|179027.1|178937.1|24
1734099120000|2024-12-13 14:12:00|179028.8|178938.8|179022.8|178932.8|179039.6|178949.6|179022.8|178932.8|26
1734099130000|2024-12-13 14:12:10|179021.4|178931.4|179025.5|178935.5|179025.5|178935.5|179019.5|178929.5|13
1734099140000|2024-12-13 14:12:20|179027.4|178937.4|179008|178918|179029.9|178939.9|179008|178918|18
1734099150000|2024-12-13 14:12:30|179008.1|178918.1|178995.5|178905.5|179008.1|178918.1|178989.4|178899.4|11
1734099160000|2024-12-13 14:12:40|178996.1|178906.1|178996.4|178906.4|178996.4|178906.4|178996.1|178906.1|2
1734099170000|2024-12-13 14:12:50|178997.5|178907.5|178993.9|178903.9|179024|178934|178993.9|178903.9|22
1734099180000|2024-12-13 14:13:00|178992.8|178902.8|178994.1|178904.1|179003.2|178913.2|178992.5|178902.5|14
1734099190000|2024-12-13 14:13:10|178994|178904|178985|178895|178994.9|178904.9|178985|178895|11
1734099200000|2024-12-13 14:13:20|178984.9|178894.9|178981|178891|178985|178895|178981|178891|10
1734099210000|2024-12-13 14:13:30|178980.7|178890.7|178983.7|178893.7|178983.7|178893.7|178980.4|178890.4|14
1734099220000|2024-12-13 14:13:40|178984.8|178894.8|178987.5|178897.5|178988.3|178898.3|178982.8|178892.8|13
1734099230000|2024-12-13 14:13:50|179000.3|178910.3|179032.3|178942.3|179033.6|178943.6|178999.1|178909.1|12
1734099240000|2024-12-13 14:14:00|179032.6|178942.6|179028|178938|179032.6|178942.6|179027.5|178937.5|8
1734099250000|2024-12-13 14:14:10|179025.9|178935.9|178998.1|178908.1|179025.9|178935.9|178995.4|178905.4|23
1734099260000|2024-12-13 14:14:20|178997.6|178907.6|178996.6|178906.6|178998.2|178908.2|178996.6|178906.6|10
1734099270000|2024-12-13 14:14:30|178996.2|178906.2|178999.7|178909.7|179000.5|178910.5|178995.6|178905.6|14
1734099280000|2024-12-13 14:14:40|178999.6|178909.6|178986.7|178896.7|178999.6|178909.6|178985.2|178895.2|16
1734099290000|2024-12-13 14:14:50|178986.4|178896.4|179000.9|178910.9|179004|178914|178985.9|178895.9|9
1734099300000|2024-12-13 14:15:00|179000.1|178910.1|178994.8|178904.8|179004.6|178914.6|178985.5|178895.5|26
1734099310000|2024-12-13 14:15:10|178994.9|178904.9|178995.4|178905.4|178995.9|178905.9|178994.9|178904.9|7
1734099320000|2024-12-13 14:15:20|178995.3|178905.3|178998.5|178908.5|179000.2|178910.2|178994.8|178904.8|14
1734099330000|2024-12-13 14:15:30|179002.5|178912.5|179019.2|178929.2|179020.1|178930.1|179001.6|178911.6|11
1734099340000|2024-12-13 14:15:40|179023.8|178933.8|179048.8|178958.8|179051.5|178961.5|179023.8|178933.8|19
1734099350000|2024-12-13 14:15:50|179048.4|178958.4|179059.4|178969.4|179061.2|178971.2|179046.6|178956.6|18
1734099360000|2024-12-13 14:16:00|179059.6|178969.6|179055.3|178965.3|179061.6|178971.6|179050.9|178960.9|21
1734099370000|2024-12-13 14:16:10|179052.2|178962.2|179106.2|179016.2|179106.2|179016.2|179051.7|178961.7|24
1734099380000|2024-12-13 14:16:20|179102.9|179012.9|179101.9|179011.9|179109.1|179019.1|179098.9|179008.9|26
1734099390000|2024-12-13 14:16:30|179101.8|179011.8|179112.4|179022.4|179121|179031|179098.9|179008.9|30
1734099400000|2024-12-13 14:16:40|179112.1|179022.1|179123.7|179033.7|179124.6|179034.6|179109.9|179019.9|28
1734099410000|2024-12-13 14:16:50|179122.7|179032.7|179119.9|179029.9|179123.3|179033.3|179119.6|179029.6|11
1734099420000|2024-12-13 14:17:00|179119.5|179029.5|179102.6|179012.6|179119.5|179029.5|179100.5|179010.5|20
1734099430000|2024-12-13 14:17:10|179096.8|179006.8|179083.9|178993.9|179097.4|179007.4|179078.1|178988.1|24
1734099440000|2024-12-13 14:17:20|179083.7|178993.7|179087.7|178997.7|179091.5|179001.5|179083.2|178993.2|18
1734099450000|2024-12-13 14:17:30|179087.6|178997.6|179081|178991|179087.6|178997.6|179080.3|178990.3|16
1734099460000|2024-12-13 14:17:40|179080|178990|179079.7|178989.7|179080.6|178990.6|179079.7|178989.7|8
1734099470000|2024-12-13 14:17:50|179081.2|178991.2|179097.8|179007.8|179097.8|179007.8|179081.2|178991.2|13
1734099480000|2024-12-13 14:18:00|179099.6|179009.6|179081.6|178991.6|179103.9|179013.9|179081.6|178991.6|24
1734099490000|2024-12-13 14:18:10|179081.1|178991.1|179073.6|178983.6|179082.2|178992.2|179069.7|178979.7|22
1734099500000|2024-12-13 14:18:20|179073.5|178983.5|179087.7|178997.7|179093.6|179003.6|179073.5|178983.5|27
1734099510000|2024-12-13 14:18:30|179088.5|178998.5|179090.7|179000.7|179092.2|179002.2|179084.4|178994.4|18
1734099520000|2024-12-13 14:18:40|179090.6|179000.6|179089.8|178999.8|179096.2|179006.2|179089.7|178999.7|17
1734099530000|2024-12-13 14:18:50|179095.2|179005.2|179086.7|178996.7|179095.2|179005.2|179085.1|178995.1|15
1734099540000|2024-12-13 14:19:00|179086.8|178996.8|179086.3|178996.3|179087.6|178997.6|179083.3|178993.3|22
1734099550000|2024-12-13 14:19:10|179091|179001|179090.9|179000.9|179091|179001|179089.9|178999.9|9
1734099560000|2024-12-13 14:19:20|179090.8|179000.8|179089.9|178999.9|179090.8|179000.8|179089.6|178999.6|12
1734099570000|2024-12-13 14:19:30|179089.6|178999.6|179091.1|179001.1|179092.2|179002.2|179083.5|178993.5|18
1734099580000|2024-12-13 14:19:40|179091.2|179001.2|179091.8|179001.8|179092.3|179002.3|179090.9|179000.9|8
1734099590000|2024-12-13 14:19:50|179091.7|179001.7|179091.2|179001.2|179096|179006|179085.4|178995.4|20
1734099600000|2024-12-13 14:20:00|179092.6|179002.6|179098.7|179008.7|179099.9|179009.9|179091.3|179001.3|25
1734099610000|2024-12-13 14:20:10|179099.1|179009.1|179090.2|179000.2|179100.1|179010.1|179090.1|179000.1|27
1734099620000|2024-12-13 14:20:20|179091.8|179001.8|179093.3|179003.3|179096.1|179006.1|179088.9|178998.9|24
1734099630000|2024-12-13 14:20:30|179090.7|179000.7|179098|179008|179098.4|179008.4|179090.3|179000.3|23
1734099640000|2024-12-13 14:20:40|179097.6|179007.6|179086.4|178996.4|179097.6|179007.6|179086.4|178996.4|20
1734099650000|2024-12-13 14:20:50|179086.7|178996.7|179088.7|178998.7|179090.3|179000.3|179085.2|178995.2|21
1734099660000|2024-12-13 14:21:00|179088.4|178998.4|179087.9|178997.9|179089|178999|179083.8|178993.8|13
1734099670000|2024-12-13 14:21:10|179088|178998|179089.1|178999.1|179089.1|178999.1|179077|178987|19
1734099680000|2024-12-13 14:21:20|179089.5|178999.5|179085.2|178995.2|179089.5|178999.5|179083.2|178993.2|18
1734099690000|2024-12-13 14:21:30|179087.6|178997.6|179097.1|179007.1|179097.1|179007.1|179082.1|178992.1|22
1734099700000|2024-12-13 14:21:40|179095.7|179005.7|179105.1|179015.1|179105.9|179015.9|179090.9|179000.9|23
1734099710000|2024-12-13 14:21:50|179104.3|179014.3|179102.9|179012.9|179106.1|179016.1|179099.9|179009.9|26
1734099720000|2024-12-13 14:22:00|179103.6|179013.6|179074.3|178984.3|179103.6|179013.6|179071.3|178981.3|23
1734099730000|2024-12-13 14:22:10|179074.4|178984.4|179075.4|178985.4|179075.7|178985.7|179074.4|178984.4|12
1734099740000|2024-12-13 14:22:20|179074.7|178984.7|179075.9|178985.9|179077|178987|179074.6|178984.6|17
1734099750000|2024-12-13 14:22:30|179076|178986|179079.7|178989.7|179079.7|178989.7|179076|178986|11
1734099760000|2024-12-13 14:22:40|179079.4|178989.4|179092.4|179002.4|179095.4|179005.4|179077.1|178987.1|19
1734099770000|2024-12-13 14:22:50|179092.7|179002.7|179099.3|179009.3|179100.6|179010.6|179092.7|179002.7|22
1734099780000|2024-12-13 14:23:00|179099.4|179009.4|179098.5|179008.5|179101.4|179011.4|179094.6|179004.6|21
1734099790000|2024-12-13 14:23:10|179098|179008|179102.9|179012.9|179102.9|179012.9|179096|179006|20
1734099800000|2024-12-13 14:23:20|179102.2|179012.2|179103.1|179013.1|179103.2|179013.2|179102.2|179012.2|4
1734099810000|2024-12-13 14:23:30|179103.2|179013.2|179103.1|179013.1|179105|179015|179101.9|179011.9|10
1734099820000|2024-12-13 14:23:40|179102.8|179012.8|179090.9|179000.9|179102.8|179012.8|179090.1|179000.1|21
1734099830000|2024-12-13 14:23:50|179090.6|179000.6|179094.7|179004.7|179094.7|179004.7|179090.2|179000.2|14
1734099840000|2024-12-13 14:24:00|179093.3|179003.3|179092.5|179002.5|179098.3|179008.3|179092.5|179002.5|20
1734099850000|2024-12-13 14:24:10|179092.7|179002.7|179094.6|179004.6|179095|179005|179092.6|179002.6|13
1734099860000|2024-12-13 14:24:20|179092.7|179002.7|179092.3|179002.3|179093.9|179003.9|179092.2|179002.2|19
1734099870000|2024-12-13 14:24:30|179092.2|179002.2|179092.6|179002.6|179094.7|179004.7|179090.8|179000.8|17
1734099880000|2024-12-13 14:24:40|179092.4|179002.4|179093.4|179003.4|179094.5|179004.5|179092.4|179002.4|10
1734099890000|2024-12-13 14:24:50|179093.8|179003.8|179096.1|179006.1|179096.1|179006.1|179093.8|179003.8|12
1734099900000|2024-12-13 14:25:00|179095.8|179005.8|179101.1|179011.1|179109.9|179019.9|179095.6|179005.6|22
1734099910000|2024-12-13 14:25:10|179101.2|179011.2|179101.4|179011.4|179101.8|179011.8|179100.3|179010.3|17
1734099920000|2024-12-13 14:25:20|179101.1|179011.1|179101.5|179011.5|179102.2|179012.2|179100.3|179010.3|19
1734099930000|2024-12-13 14:25:30|179101.4|179011.4|179088.3|178998.3|179101.8|179011.8|179088.3|178998.3|18
1734099940000|2024-12-13 14:25:40|179088.5|178998.5|179087.2|178997.2|179088.5|178998.5|179086.9|178996.9|6
1734099950000|2024-12-13 14:25:50|179087.1|178997.1|179096.6|179006.6|179097.7|179007.7|179087.1|178997.1|20
1734099960000|2024-12-13 14:26:00|179096.7|179006.7|179088|178998|179096.7|179006.7|179080.1|178990.1|21
1734099970000|2024-12-13 14:26:10|179087.8|178997.8|179082.5|178992.5|179088.2|178998.2|179082.5|178992.5|11
1734099980000|2024-12-13 14:26:20|179082.9|178992.9|179072.3|178982.3|179082.9|178992.9|179071.8|178981.8|12
1734099990000|2024-12-13 14:26:30|179090.9|179000.9|179084.6|178994.6|179092.8|179002.8|179083.9|178993.9|17
1734100000000|2024-12-13 14:26:40|179085|178995|179080.1|178990.1|179085|178995|179079.1|178989.1|8
1734100010000|2024-12-13 14:26:50|179081.3|178991.3|179085.5|178995.5|179085.5|178995.5|179080|178990|7
1734100020000|2024-12-13 14:27:00|179085.2|178995.2|179010.2|178920.2|179085.2|178995.2|178980.3|178890.3|25
1734100030000|2024-12-13 14:27:10|179008|178918|179012.2|178922.2|179012.7|178922.7|179003.7|178913.7|25
1734100040000|2024-12-13 14:27:20|179012|178922|179011.8|178921.8|179018|178928|179010.3|178920.3|24
1734100050000|2024-12-13 14:27:30|179011.7|178921.7|179007.3|178917.3|179011.7|178921.7|179002.7|178912.7|19
1734100060000|2024-12-13 14:27:40|179007.4|178917.4|179016.6|178926.6|179020.3|178930.3|179007.4|178917.4|19
1734100070000|2024-12-13 14:27:50|179016.5|178926.5|179021|178931|179021|178931|179016.5|178926.5|8
1734100080000|2024-12-13 14:28:00|179021.1|178931.1|179028.6|178938.6|179028.8|178938.8|179020.1|178930.1|16
1734100090000|2024-12-13 14:28:10|179028.1|178938.1|179027.6|178937.6|179028.1|178938.1|179027.6|178937.6|4
1734100100000|2024-12-13 14:28:20|179027.2|178937.2|179027.5|178937.5|179027.7|178937.7|179027.2|178937.2|6
1734100110000|2024-12-13 14:28:30|179028.1|178938.1|179030.6|178940.6|179031.5|178941.5|179028.1|178938.1|10
1734100120000|2024-12-13 14:28:40|179030|178940|179075.1|178985.1|179083.5|178993.5|179028.1|178938.1|22
1734100130000|2024-12-13 14:28:50|179075.2|178985.2|179080.3|178990.3|179083.5|178993.5|179074.7|178984.7|16
1734100140000|2024-12-13 14:29:00|179080.5|178990.5|179081|178991|179082.9|178992.9|179077.8|178987.8|16
1734100150000|2024-12-13 14:29:10|179079.6|178989.6|179079.5|178989.5|179079.6|178989.6|179074.6|178984.6|18
1734100160000|2024-12-13 14:29:20|179079.4|178989.4|179079.1|178989.1|179081|178991|179074.9|178984.9|21
1734100170000|2024-12-13 14:29:30|179078.9|178988.9|179079.9|178989.9|179082|178992|179078.6|178988.6|12
1734100180000|2024-12-13 14:29:40|179080.2|178990.2|179093.6|179003.6|179099|179009|179080.1|178990.1|20
1734100190000|2024-12-13 14:29:50|179092.9|179002.9|179087.1|178997.1|179095.8|179005.8|179083.9|178993.9|14
1734100200000|2024-12-13 14:30:00|179096|179006|179131.5|179041.5|179138.2|179048.2|179089.6|178999.6|25
1734100210000|2024-12-13 14:30:10|179131.6|179041.6|179134.2|179044.2|179136.7|179046.7|179129.6|179039.6|20
1734100220000|2024-12-13 14:30:20|179133.9|179043.9|179127.1|179037.1|179133.9|179043.9|179125.1|179035.1|23
1734100230000|2024-12-13 14:30:30|179128.3|179038.3|179120.6|179030.6|179132.6|179042.6|179118.4|179028.4|29
1734100240000|2024-12-13 14:30:40|179120.4|179030.4|179117.4|179027.4|179124.2|179034.2|179115|179025|25
1734100250000|2024-12-13 14:30:50|179115.9|179025.9|179111.9|179021.9|179124.7|179034.7|179107.6|179017.6|25
1734100260000|2024-12-13 14:31:00|179112.4|179022.4|179132|179042|179134|179044|179112.4|179022.4|23
1734100270000|2024-12-13 14:31:10|179134.5|179044.5|179141|179051|179141.2|179051.2|179132.4|179042.4|14
1734100280000|2024-12-13 14:31:20|179141.1|179051.1|179140.5|179050.5|179142.3|179052.3|179139.8|179049.8|12
1734100290000|2024-12-13 14:31:30|179138|179048|179139.5|179049.5|179140.9|179050.9|179137.4|179047.4|22
1734100300000|2024-12-13 14:31:40|179139.8|179049.8|179150.1|179060.1|179176.4|179086.4|179139.8|179049.8|31
1734100310000|2024-12-13 14:31:50|179149.8|179059.8|179149.3|179059.3|179154.1|179064.1|179145.8|179055.8|22
1734100320000|2024-12-13 14:32:00|179150.1|179060.1|179113.8|179023.8|179153|179063|179113.8|179023.8|26
1734100330000|2024-12-13 14:32:10|179113.7|179023.7|179111.1|179021.1|179117.8|179027.8|179110.7|179020.7|22
1734100340000|2024-12-13 14:32:20|179109.5|179019.5|179104.4|179014.4|179110.1|179020.1|179104.2|179014.2|15
1734100350000|2024-12-13 14:32:30|179104.1|179014.1|179111.2|179021.2|179111.2|179021.2|179102.7|179012.7|12
1734100360000|2024-12-13 14:32:40|179112.9|179022.9|179120.6|179030.6|179125.5|179035.5|179112.5|179022.5|15
1734100370000|2024-12-13 14:32:50|179121|179031|179119.6|179029.6|179124|179034|179119.2|179029.2|18
1734100380000|2024-12-13 14:33:00|179120.8|179030.8|179117.8|179027.8|179120.8|179030.8|179115.7|179025.7|15
1734100390000|2024-12-13 14:33:10|179118.1|179028.1|179119.9|179029.9|179124.1|179034.1|179116.4|179026.4|21
1734100400000|2024-12-13 14:33:20|179119.6|179029.6|179142.9|179052.9|179143.2|179053.2|179114.6|179024.6|23
1734100410000|2024-12-13 14:33:30|179142.8|179052.8|179146.2|179056.2|179146.9|179056.9|179142.8|179052.8|16
1734100420000|2024-12-13 14:33:40|179146.3|179056.3|179147|179057|179147|179057|179146.2|179056.2|12
1734100430000|2024-12-13 14:33:50|179146.9|179056.9|179147.7|179057.7|179153.8|179063.8|179146.7|179056.7|18
1734100440000|2024-12-13 14:34:00|179146.9|179056.9|179153.4|179063.4|179172.9|179082.9|179146.9|179056.9|19
1734100450000|2024-12-13 14:34:10|179153.6|179063.6|179161.7|179071.7|179162.6|179072.6|179152.3|179062.3|22
1734100460000|2024-12-13 14:34:20|179161.6|179071.6|179162.8|179072.8|179170.5|179080.5|179161.6|179071.6|19
1734100470000|2024-12-13 14:34:30|179162.7|179072.7|179174.9|179084.9|179174.9|179084.9|179162.2|179072.2|21
1734100480000|2024-12-13 14:34:40|179175.1|179085.1|179173.6|179083.6|179179.4|179089.4|179164.4|179074.4|27
1734100490000|2024-12-13 14:34:50|179175.5|179085.5|179177.4|179087.4|179179|179089|179167.7|179077.7|13
1734100500000|2024-12-13 14:35:00|179178.9|179088.9|179160.4|179070.4|179182.3|179092.3|179160.4|179070.4|23
1734100510000|2024-12-13 14:35:10|179163.5|179073.5|179165|179075|179167.8|179077.8|179163.5|179073.5|19
1734100520000|2024-12-13 14:35:20|179165.1|179075.1|179166.5|179076.5|179166.8|179076.8|179162.6|179072.6|20
1734100530000|2024-12-13 14:35:30|179165|179075|179166.2|179076.2|179168.7|179078.7|179162.9|179072.9|18
1734100540000|2024-12-13 14:35:40|179169.2|179079.2|179181.8|179091.8|179184.6|179094.6|179162.1|179072.1|31
1734100550000|2024-12-13 14:35:50|179167.7|179077.7|179177.8|179087.8|179179.9|179089.9|179165.5|179075.5|19
1734100560000|2024-12-13 14:36:00|179179.6|179089.6|179179.1|179089.1|179180.3|179090.3|179175.6|179085.6|16
1734100570000|2024-12-13 14:36:10|179179.2|179089.2|179180.7|179090.7|179180.7|179090.7|179178.6|179088.6|11
1734100580000|2024-12-13 14:36:20|179182|179092|179178.5|179088.5|179184.7|179094.7|179169.9|179079.9|12
1734100590000|2024-12-13 14:36:30|179178.3|179088.3|179176.4|179086.4|179178.6|179088.6|179173.5|179083.5|13
1734100600000|2024-12-13 14:36:40|179176.6|179086.6|179168.1|179078.1|179186.3|179096.3|179152.2|179062.2|26
1734100610000|2024-12-13 14:36:50|179168.8|179078.8|179164.6|179074.6|179169.2|179079.2|179164.6|179074.6|6
1734100620000|2024-12-13 14:37:00|179164|179074|179164|179074|179165.1|179075.1|179163.5|179073.5|6
1734100630000|2024-12-13 14:37:10|179164.3|179074.3|179147.3|179057.3|179164.3|179074.3|179147.3|179057.3|18
1734100640000|2024-12-13 14:37:20|179147.2|179057.2|179146.3|179056.3|179149.1|179059.1|179143.2|179053.2|15
1734100650000|2024-12-13 14:37:30|179154.3|179064.3|179155.5|179065.5|179155.5|179065.5|179153.2|179063.2|11
1734100660000|2024-12-13 14:37:40|179155.4|179065.4|179143.5|179053.5|179155.8|179065.8|179141.7|179051.7|23
1734100670000|2024-12-13 14:37:50|179143.6|179053.6|179163.1|179073.1|179164.9|179074.9|179143.4|179053.4|19
1734100680000|2024-12-13 14:38:00|179164.3|179074.3|179172.5|179082.5|179172.5|179082.5|179163.1|179073.1|21
1734100690000|2024-12-13 14:38:10|179172.3|179082.3|179165.8|179075.8|179172.3|179082.3|179165.8|179075.8|11
1734100700000|2024-12-13 14:38:20|179166.9|179076.9|179169.6|179079.6|179171.9|179081.9|179161.4|179071.4|18
1734100710000|2024-12-13 14:38:30|179168|179078|179164.9|179074.9|179168|179078|179163.1|179073.1|15
1734100720000|2024-12-13 14:38:40|179166.9|179076.9|179174.1|179084.1|179179.8|179089.8|179166.9|179076.9|18
1734100730000|2024-12-13 14:38:50|179174|179084|179171.6|179081.6|179174.8|179084.8|179169.3|179079.3|14
1734100740000|2024-12-13 14:39:00|179171.8|179081.8|179168.7|179078.7|179171.8|179081.8|179166.3|179076.3|13
1734100750000|2024-12-13 14:39:10|179169.7|179079.7|179134.1|179044.1|179169.7|179079.7|179130.1|179040.1|16
1734100760000|2024-12-13 14:39:20|179133.3|179043.3|179136.7|179046.7|179148.1|179058.1|179131.9|179041.9|18
1734100770000|2024-12-13 14:39:30|179135.5|179045.5|179140.1|179050.1|179140.1|179050.1|179135.5|179045.5|14
1734100780000|2024-12-13 14:39:40|179138|179048|179138.5|179048.5|179139.8|179049.8|179136.2|179046.2|16
1734100790000|2024-12-13 14:39:50|179138.7|179048.7|179140.6|179050.6|179141.7|179051.7|179138.4|179048.4|14
1734100800000|2024-12-13 14:40:00|179140.3|179050.3|179160.8|179070.8|179166|179076|179139.8|179049.8|25
1734100810000|2024-12-13 14:40:10|179170.3|179080.3|179166.6|179076.6|179170.7|179080.7|179164.6|179074.6|25
1734100820000|2024-12-13 14:40:20|179166|179076|179151.5|179061.5|179166|179076|179146.3|179056.3|21
1734100830000|2024-12-13 14:40:30|179150.6|179060.6|179146|179056|179151.6|179061.6|179146|179056|19
1734100840000|2024-12-13 14:40:40|179146.1|179056.1|179155.2|179065.2|179158.9|179068.9|179145.6|179055.6|21
1734100850000|2024-12-13 14:40:50|179157.3|179067.3|179140|179050|179158.9|179068.9|179138.5|179048.5|27
1734100860000|2024-12-13 14:41:00|179139.6|179049.6|179161.6|179071.6|179163.9|179073.9|179139.2|179049.2|29
1734100870000|2024-12-13 14:41:10|179161.7|179071.7|179162|179072|179164.4|179074.4|179160.4|179070.4|23
1734100880000|2024-12-13 14:41:20|179162.6|179072.6|179164.1|179074.1|179176.9|179086.9|179160.4|179070.4|24
1734100890000|2024-12-13 14:41:30|179163.3|179073.3|179161.3|179071.3|179165.9|179075.9|179161|179071|21
1734100900000|2024-12-13 14:41:40|179162|179072|179170.4|179080.4|179174|179084|179162|179072|20
1734100910000|2024-12-13 14:41:50|179170|179080|179163.3|179073.3|179172.1|179082.1|179161.1|179071.1|17
1734100920000|2024-12-13 14:42:00|179162.3|179072.3|179163.7|179073.7|179163.7|179073.7|179160.6|179070.6|8
1734100930000|2024-12-13 14:42:10|179162.4|179072.4|179170.5|179080.5|179170.5|179080.5|179162.1|179072.1|15
1734100940000|2024-12-13 14:42:20|179169.9|179079.9|179165.5|179075.5|179169.9|179079.9|179165|179075|15
1734100950000|2024-12-13 14:42:30|179165.4|179075.4|179163.9|179073.9|179165.4|179075.4|179163.2|179073.2|7
1734100960000|2024-12-13 14:42:40|179163.7|179073.7|179163.4|179073.4|179164.4|179074.4|179163.4|179073.4|9
1734100970000|2024-12-13 14:42:50|179163.2|179073.2|179115.2|179025.2|179165|179075|179110|179020|19
1734100980000|2024-12-13 14:43:00|179117.6|179027.6|179119.3|179029.3|179121.2|179031.2|179117.6|179027.6|21
1734100990000|2024-12-13 14:43:10|179118.4|179028.4|179110.2|179020.2|179118.4|179028.4|179091.4|179001.4|21
1734101000000|2024-12-13 14:43:20|179110.1|179020.1|179111.1|179021.1|179112.7|179022.7|179110|179020|14
1734101010000|2024-12-13 14:43:30|179111|179021|179110.6|179020.6|179111.4|179021.4|179110.1|179020.1|13
1734101020000|2024-12-13 14:43:40|179110.5|179020.5|179110.7|179020.7|179113.8|179023.8|179110.3|179020.3|14
1734101030000|2024-12-13 14:43:50|179110.6|179020.6|179110.5|179020.5|179111|179021|179109.5|179019.5|19
1734101040000|2024-12-13 14:44:00|179110.3|179020.3|179110.1|179020.1|179110.4|179020.4|179109.4|179019.4|12
1734101050000|2024-12-13 14:44:10|179110.2|179020.2|179109.5|179019.5|179110.2|179020.2|179108|179018|18
1734101060000|2024-12-13 14:44:20|179107.6|179017.6|179115.9|179025.9|179115.9|179025.9|179107.1|179017.1|14
1734101070000|2024-12-13 14:44:30|179116|179026|179113.3|179023.3|179116|179026|179113.3|179023.3|6
1734101080000|2024-12-13 14:44:40|179112.9|179022.9|179114|179024|179115.5|179025.5|179107.5|179017.5|16
1734101090000|2024-12-13 14:44:50|179112.5|179022.5|179112.9|179022.9|179114.5|179024.5|179112.5|179022.5|5
1734101100000|2024-12-13 14:45:00|179112.3|179022.3|179109.2|179019.2|179112.5|179022.5|179109.2|179019.2|15
1734101110000|2024-12-13 14:45:10|179109.1|179019.1|179111.4|179021.4|179111.5|179021.5|179107.9|179017.9|15
1734101120000|2024-12-13 14:45:20|179111.5|179021.5|179111.6|179021.6|179112.2|179022.2|179111.4|179021.4|9
1734101130000|2024-12-13 14:45:30|179111.2|179021.2|179100.7|179010.7|179111.2|179021.2|179098.3|179008.3|15
1734101140000|2024-12-13 14:45:40|179100.6|179010.6|179072.7|178982.7|179100.6|179010.6|179072.7|178982.7|21
1734101150000|2024-12-13 14:45:50|179073.7|178983.7|179061.2|178971.2|179073.7|178983.7|179059.9|178969.9|22
1734101160000|2024-12-13 14:46:00|179059.3|178969.3|179057.8|178967.8|179059.3|178969.3|179056.5|178966.5|14
1734101170000|2024-12-13 14:46:10|179057.7|178967.7|179070.4|178980.4|179082.9|178992.9|179057.7|178967.7|16
1734101180000|2024-12-13 14:46:20|179070.3|178980.3|179076.6|178986.6|179078.8|178988.8|179066|178976|10
1734101190000|2024-12-13 14:46:30|179076.7|178986.7|179072.4|178982.4|179080.6|178990.6|179071.8|178981.8|18
1734101200000|2024-12-13 14:46:40|179072.2|178982.2|179060.7|178970.7|179072.2|178982.2|179058.4|178968.4|17
1734101210000|2024-12-13 14:46:50|179060.6|178970.6|179057.9|178967.9|179060.6|178970.6|179056.3|178966.3|11
1734101220000|2024-12-13 14:47:00|179058|178968|179055.7|178965.7|179059.8|178969.8|179054.2|178964.2|14
1734101230000|2024-12-13 14:47:10|179053.3|178963.3|178991.6|178901.6|179055.7|178965.7|178971.5|178881.5|26
1734101240000|2024-12-13 14:47:20|178992.1|178902.1|178981.3|178891.3|179001.2|178911.2|178977.4|178887.4|29
1734101250000|2024-12-13 14:47:30|178971|178881|178968.1|178878.1|178977.7|178887.7|178966.3|178876.3|29
1734101260000|2024-12-13 14:47:40|178968.8|178878.8|178977|178887|178989.1|178899.1|178968.8|178878.8|24
1734101270000|2024-12-13 14:47:50|178981.4|178891.4|178981.7|178891.7|178988.3|178898.3|178973.4|178883.4|18
1734101280000|2024-12-13 14:48:00|178985.1|178895.1|178976|178886|178988.6|178898.6|178972.3|178882.3|30
1734101290000|2024-12-13 14:48:10|178975.9|178885.9|178971.7|178881.7|178978.4|178888.4|178971.7|178881.7|22
1734101300000|2024-12-13 14:48:20|178969.9|178879.9|178966.5|178876.5|178973.4|178883.4|178966.5|178876.5|23
1734101310000|2024-12-13 14:48:30|178966.7|178876.7|178965.9|178875.9|178968.9|178878.9|178963.6|178873.6|26
1734101320000|2024-12-13 14:48:40|178965.8|178875.8|178956|178866|178965.8|178875.8|178955.7|178865.7|16
1734101330000|2024-12-13 14:48:50|178956.1|178866.1|178953.2|178863.2|178956.8|178866.8|178953.2|178863.2|17
1734101340000|2024-12-13 14:49:00|178953.4|178863.4|178920.9|178830.9|178953.4|178863.4|178918.3|178828.3|25
1734101350000|2024-12-13 14:49:10|178921.1|178831.1|178917.9|178827.9|178921.1|178831.1|178914.7|178824.7|16
1734101360000|2024-12-13 14:49:20|178914.4|178824.4|178906.8|178816.8|178917.5|178827.5|178906.8|178816.8|19
1734101370000|2024-12-13 14:49:30|178907|178817|178926.2|178796.2|178930.5|178817|178900.8|178794.9|25
1734101380000|2024-12-13 14:49:40|178926.5|178796.5|178931.7|178801.7|178931.7|178801.7|178921.5|178791.5|18
1734101390000|2024-12-13 14:49:50|178931.4|178801.4|178913|178823|178939.6|178831.3|178913|178800.8|24
1734101400000|2024-12-13 14:50:00|178913.7|178823.7|178910.9|178820.9|178914.4|178824.4|178910.9|178820.9|25
1734101410000|2024-12-13 14:50:10|178911.1|178821.1|178903.6|178813.6|178911.1|178821.1|178903.4|178813.4|24
1734101420000|2024-12-13 14:50:20|178903.7|178813.7|178907|178817|178908.6|178818.6|178903.7|178813.7|28
1734101430000|2024-12-13 14:50:30|178906.8|178816.8|178911.4|178821.4|178913.4|178823.4|178906.6|178816.6|26
1734101440000|2024-12-13 14:50:40|178911.3|178821.3|178887.3|178797.3|178915|178825|178887.3|178797.3|30
1734101450000|2024-12-13 14:50:50|178887.4|178797.4|178887.7|178797.7|178888|178798|178887.2|178797.2|14
1734101460000|2024-12-13 14:51:00|178887.8|178797.8|178892.7|178802.7|178894.1|178804.1|178887.8|178797.8|14
1734101470000|2024-12-13 14:51:10|178891|178801|178908.6|178818.6|178914.8|178824.8|178891|178801|25
1734101480000|2024-12-13 14:51:20|178908.7|178818.7|178921.1|178831.1|178923.9|178833.9|178907.9|178817.9|27
1734101490000|2024-12-13 14:51:30|178922|178832|178925.5|178835.5|178926.1|178836.1|178922|178832|11
1734101500000|2024-12-13 14:51:40|178925.6|178835.6|178927.2|178837.2|178933.9|178843.9|178925.6|178835.6|11
1734101510000|2024-12-13 14:51:50|178927.3|178837.3|178919.7|178829.7|178932.4|178842.4|178917.7|178827.7|24
1734101520000|2024-12-13 14:52:00|178917.9|178827.9|178913.5|178823.5|178923.2|178833.2|178913.5|178823.5|21
1734101530000|2024-12-13 14:52:10|178913.9|178823.9|178907.3|178817.3|178915.1|178825.1|178907.3|178817.3|18
1734101540000|2024-12-13 14:52:20|178907|178817|178913.5|178823.5|178914|178824|178901.2|178811.2|28
1734101550000|2024-12-13 14:52:30|178918|178828|178908.4|178818.4|178919.7|178829.7|178908.4|178818.4|25
1734101560000|2024-12-13 14:52:40|178908.2|178818.2|178909.6|178819.6|178910.7|178820.7|178907.7|178817.7|16
1734101570000|2024-12-13 14:52:50|178908.1|178818.1|178910.4|178820.4|178910.4|178820.4|178906.1|178816.1|23
1734101580000|2024-12-13 14:53:00|178909.3|178819.3|178910.4|178820.4|178913.1|178823.1|178908.6|178818.6|20
1734101590000|2024-12-13 14:53:10|178910.6|178820.6|178930.9|178840.9|178932.3|178842.3|178910.6|178820.6|13
1734101600000|2024-12-13 14:53:20|178931.8|178841.8|178957.5|178867.5|178962.8|178872.8|178930.7|178840.7|18
1734101610000|2024-12-13 14:53:30|178957.6|178867.6|178958.1|178868.1|178958.1|178868.1|178950.2|178860.2|21
1734101620000|2024-12-13 14:53:40|178958.2|178868.2|178979.7|178889.7|178979.8|178889.8|178957.2|178867.2|31
1734101630000|2024-12-13 14:53:50|178971.4|178881.4|178994.6|178904.6|179001.7|178911.7|178964.1|178874.1|32
1734101640000|2024-12-13 14:54:00|178994.1|178904.1|179017.4|178927.4|179022|178932|178984.9|178894.9|27
1734101650000|2024-12-13 14:54:10|179017.9|178927.9|179019.2|178929.2|179021.1|178931.1|179017.9|178927.9|12
1734101660000|2024-12-13 14:54:20|179019.3|178929.3|179020.3|178930.3|179020.7|178930.7|179019.1|178929.1|10
1734101670000|2024-12-13 14:54:30|179022.5|178932.5|179021.6|178931.6|179022.6|178932.6|179021.6|178931.6|8
1734101680000|2024-12-13 14:54:40|179021.7|178931.7|179018.7|178928.7|179023.5|178933.5|179017.1|178927.1|7
1734101690000|2024-12-13 14:54:50|179019.5|178929.5|179028|178938|179028.1|178938.1|179016|178926|22
1734101700000|2024-12-13 14:55:00|179028.1|178938.1|179026.6|178936.6|179029.8|178939.8|179025.4|178935.4|24
1734101710000|2024-12-13 14:55:10|179026.9|178936.9|179033.4|178943.4|179033.5|178943.5|179026.4|178936.4|23
1734101720000|2024-12-13 14:55:20|179033.2|178943.2|179034.2|178944.2|179034.7|178944.7|179033.2|178943.2|17
1734101730000|2024-12-13 14:55:30|179034.1|178944.1|179035.1|178945.1|179035.6|178945.6|179033.6|178943.6|12
1734101740000|2024-12-13 14:55:40|179035|178945|179038.1|178948.1|179044.5|178954.5|179032.6|178942.6|17
1734101750000|2024-12-13 14:55:50|179037|178947|179034.4|178944.4|179039|178949|179029.7|178939.7|15
1734101760000|2024-12-13 14:56:00|179035.5|178945.5|179048.5|178958.5|179072|178982|179035.5|178945.5|25
1734101770000|2024-12-13 14:56:10|179047.3|178957.3|179043.8|178953.8|179049.2|178959.2|179041.1|178951.1|27
1734101780000|2024-12-13 14:56:20|179043.9|178953.9|179034.9|178944.9|179043.9|178953.9|179032.2|178942.2|24
1734101790000|2024-12-13 14:56:30|179036.9|178946.9|179053.8|178963.8|179053.8|178963.8|179035.6|178945.6|23
1734101800000|2024-12-13 14:56:40|179054.4|178964.4|179077.4|178987.4|179082.9|178992.9|179054.3|178964.3|22
1734101810000|2024-12-13 14:56:50|179077.3|178987.3|179091.3|179001.3|179094.9|179004.9|179076.9|178986.9|29
1734101820000|2024-12-13 14:57:00|179090.8|179000.8|179101|179011|179101.4|179011.4|179088.4|178998.4|30
1734101830000|2024-12-13 14:57:10|179101.2|179011.2|179102.2|179012.2|179104.2|179014.2|179100.4|179010.4|23
1734101840000|2024-12-13 14:57:20|179102.1|179012.1|179090.2|179000.2|179102.7|179012.7|179088.6|178998.6|27
1734101850000|2024-12-13 14:57:30|179087.4|178997.4|179096.3|179006.3|179096.5|179006.5|179087.4|178997.4|18
1734101860000|2024-12-13 14:57:40|179096.4|179006.4|179093.3|179003.3|179097.8|179007.8|179093.3|179003.3|15
1734101870000|2024-12-13 14:57:50|179092.9|179002.9|179113.3|179023.3|179120.2|179030.2|179092.9|179002.9|16
1734101880000|2024-12-13 14:58:00|179114.8|179024.8|179111.5|179021.5|179114.8|179024.8|179111.4|179021.4|17
1734101890000|2024-12-13 14:58:10|179112.7|179022.7|179112|179022|179112.7|179022.7|179110.4|179020.4|8
1734101900000|2024-12-13 14:58:20|179111.8|179021.8|179104.9|179014.9|179111.9|179021.9|179102.8|179012.8|18
1734101910000|2024-12-13 14:58:30|179103.2|179013.2|179102.7|179012.7|179118.6|179028.6|179086.5|178996.5|33
1734101920000|2024-12-13 14:58:40|179100.9|179010.9|179096.6|179006.6|179102.9|179012.9|179092.9|179002.9|23
1734101930000|2024-12-13 14:58:50|179096.5|179006.5|179115.8|179025.8|179116.4|179026.4|179096.5|179006.5|19
1734101940000|2024-12-13 14:59:00|179113.3|179023.3|179118.5|179028.5|179120.5|179030.5|179113.3|179023.3|10
1734101950000|2024-12-13 14:59:10|179119.6|179029.6|179113.8|179023.8|179119.7|179029.7|179113.8|179023.8|6
1734101960000|2024-12-13 14:59:20|179113.2|179023.2|179174.4|179084.4|179174.4|179084.4|179111.9|179021.9|14
1734101970000|2024-12-13 14:59:30|179174.2|179084.2|179138.3|179048.3|179178.3|179088.3|179133.6|179043.6|34
1734101980000|2024-12-13 14:59:40|179138.2|179048.2|179177.8|179087.8|179182.4|179092.4|179138.2|179048.2|33
1734101990000|2024-12-13 14:59:50|179177.1|179087.1|179152.5|179062.5|179181.4|179091.4|179144.3|179054.3|31
1734102000000|2024-12-13 15:00:00|179152|179062|179176.6|179086.6|179180.7|179090.7|179152|179062|33
1734102010000|2024-12-13 15:00:10|179175.2|179085.2|179184.4|179094.4|179188.9|179098.9|179172.8|179082.8|27
1734102020000|2024-12-13 15:00:20|179183.8|179093.8|179190|179100|179191.4|179101.4|179183.1|179093.1|27
1734102030000|2024-12-13 15:00:30|179192.7|179102.7|179230.2|179140.2|179230.2|179140.2|179192.7|179102.7|21
1734102040000|2024-12-13 15:00:40|179230.7|179140.7|179231.1|179141.1|179233.8|179143.8|179226.4|179136.4|26
1734102050000|2024-12-13 15:00:50|179231.2|179141.2|179226.4|179136.4|179237.5|179147.5|179226.4|179136.4|20
1734102060000|2024-12-13 15:01:00|179226|179136|179234.9|179144.9|179235.3|179145.3|179224.7|179134.7|14
1734102070000|2024-12-13 15:01:10|179238.4|179148.4|179233.1|179143.1|179240.2|179150.2|179228.2|179138.2|17
1734102080000|2024-12-13 15:01:20|179229.4|179139.4|179227.3|179137.3|179229.6|179139.6|179218.4|179128.4|27
1734102090000|2024-12-13 15:01:30|179227.5|179137.5|179227.9|179137.9|179228.9|179138.9|179227|179137|11
1734102100000|2024-12-13 15:01:40|179228.2|179138.2|179220|179130|179228.2|179138.2|179218.8|179128.8|13
1734102110000|2024-12-13 15:01:50|179219.7|179129.7|179227.5|179137.5|179227.5|179137.5|179219.7|179129.7|11
1734102120000|2024-12-13 15:02:00|179227|179137|179228.8|179138.8|179229.5|179139.5|179212.5|179122.5|17
1734102130000|2024-12-13 15:02:10|179228.7|179138.7|179248|179158|179260.4|179170.4|179228.7|179138.7|17
1734102140000|2024-12-13 15:02:20|179248.6|179158.6|179224.5|179134.5|179248.6|179158.6|179222.5|179132.5|25
1734102150000|2024-12-13 15:02:30|179224.9|179134.9|179229.4|179139.4|179229.5|179139.5|179223.5|179133.5|17
1734102160000|2024-12-13 15:02:40|179229.6|179139.6|179242.2|179152.2|179242.4|179152.4|179229.6|179139.6|13
1734102170000|2024-12-13 15:02:50|179242.4|179152.4|179266.8|179176.8|179275.4|179185.4|179242.2|179152.2|24
1734102180000|2024-12-13 15:03:00|179271.2|179181.2|179250|179160|179271.2|179181.2|179242.6|179152.6|29
1734102190000|2024-12-13 15:03:10|179250.5|179160.5|179248.4|179158.4|179254.4|179164.4|179246.4|179156.4|27
1734102200000|2024-12-13 15:03:20|179246.6|179156.6|179262.2|179172.2|179262.6|179172.6|179246.5|179156.5|21
1734102210000|2024-12-13 15:03:30|179262.5|179172.5|179285.3|179195.3|179285.6|179195.6|179250.6|179160.6|27
1734102220000|2024-12-13 15:03:40|179283.8|179193.8|179314.4|179224.4|179314.5|179224.5|179282.6|179192.6|28
1734102230000|2024-12-13 15:03:50|179315|179225|179326.1|179236.1|179326.1|179236.1|179314.6|179224.6|21
1734102240000|2024-12-13 15:04:00|179319.8|179229.8|179316.6|179226.6|179322.9|179232.9|179316.6|179226.6|22
1734102250000|2024-12-13 15:04:10|179316.8|179226.8|179326.7|179236.7|179328.2|179238.2|179316.5|179226.5|21
1734102260000|2024-12-13 15:04:20|179325.5|179235.5|179320|179230|179325.6|179235.6|179319.5|179229.5|14
1734102270000|2024-12-13 15:04:30|179319.9|179229.9|179314.8|179224.8|179323.7|179233.7|179314.8|179224.8|18
1734102280000|2024-12-13 15:04:40|179315|179225|179315.6|179225.6|179316.3|179226.3|179314.8|179224.8|11
1734102290000|2024-12-13 15:04:50|179316.1|179226.1|179293.1|179203.1|179317.5|179227.5|179292|179202|24
1734102300000|2024-12-13 15:05:00|179294.1|179204.1|179298|179208|179298|179208|179281.5|179191.5|26
1734102310000|2024-12-13 15:05:10|179296.8|179206.8|179290.7|179200.7|179297.9|179207.9|179290.7|179200.7|15
1734102320000|2024-12-13 15:05:20|179283.6|179193.6|179263.3|179173.3|179287.1|179197.1|179261.3|179171.3|26
1734102330000|2024-12-13 15:05:30|179263|179173|179264.3|179174.3|179265.8|179175.8|179252|179162|26
1734102340000|2024-12-13 15:05:40|179264.5|179174.5|179241.8|179151.8|179264.5|179174.5|179238.9|179148.9|26
1734102350000|2024-12-13 15:05:50|179241.9|179151.9|179243.8|179153.8|179244.2|179154.2|179236.1|179146.1|24
1734102360000|2024-12-13 15:06:00|179244.5|179154.5|179177.9|179087.9|179244.9|179154.9|179173.9|179083.9|30
1734102370000|2024-12-13 15:06:10|179177.8|179087.8|179174.3|179084.3|179184.3|179094.3|179172.2|179082.2|23
1734102380000|2024-12-13 15:06:20|179177.4|179087.4|179176.3|179086.3|179185.8|179095.8|179176.3|179086.3|23
1734102390000|2024-12-13 15:06:30|179177.7|179087.7|179178.1|179088.1|179180.3|179090.3|179175.5|179085.5|17
1734102400000|2024-12-13 15:06:40|179177.3|179087.3|179195.7|179105.7|179195.7|179105.7|179176.3|179086.3|14
1734102410000|2024-12-13 15:06:50|179203.4|179113.4|179202.8|179112.8|179203.6|179113.6|179195.8|179105.8|17
1734102420000|2024-12-13 15:07:00|179201.5|179111.5|179206|179116|179206.3|179116.3|179201|179111|17
1734102430000|2024-12-13 15:07:10|179205.8|179115.8|179208.2|179118.2|179208.8|179118.8|179205.8|179115.8|14
1734102440000|2024-12-13 15:07:20|179199.1|179109.1|179190.4|179100.4|179199.1|179109.1|179170.7|179080.7|24
1734102450000|2024-12-13 15:07:30|179194.5|179104.5|179190.1|179100.1|179199.2|179109.2|179189.7|179099.7|31
1734102460000|2024-12-13 15:07:40|179190.4|179100.4|179188|179098|179192.1|179102.1|179187.4|179097.4|23
1734102470000|2024-12-13 15:07:50|179188.1|179098.1|179188.6|179098.6|179191.1|179101.1|179186|179096|17
1734102480000|2024-12-13 15:08:00|179189.5|179099.5|179213.4|179123.4|179249.7|179159.7|179189|179099|26
1734102490000|2024-12-13 15:08:10|179216|179126|179212.2|179122.2|179216.3|179126.3|179211.1|179121.1|28
1734102500000|2024-12-13 15:08:20|179213.7|179123.7|179211|179121|179215.1|179125.1|179211|179121|16
1734102510000|2024-12-13 15:08:30|179212.3|179122.3|179208.5|179118.5|179212.9|179122.9|179207.2|179117.2|25
1734102520000|2024-12-13 15:08:40|179208.4|179118.4|179206.1|179116.1|179209.9|179119.9|179203.8|179113.8|25
1734102530000|2024-12-13 15:08:50|179206.3|179116.3|179207|179117|179207|179117|179206.1|179116.1|15
1734102540000|2024-12-13 15:09:00|179207.1|179117.1|179206.4|179116.4|179207.4|179117.4|179206.3|179116.3|20
1734102550000|2024-12-13 15:09:10|179206.5|179116.5|179208.5|179118.5|179208.5|179118.5|179206.1|179116.1|17
1734102560000|2024-12-13 15:09:20|179208.3|179118.3|179208.7|179118.7|179209|179119|179208.3|179118.3|11
1734102570000|2024-12-13 15:09:30|179208.8|179118.8|179207.7|179117.7|179208.8|179118.8|179206.4|179116.4|18
1734102580000|2024-12-13 15:09:40|179207.3|179117.3|179208.2|179118.2|179208.5|179118.5|179207.3|179117.3|15
1734102590000|2024-12-13 15:09:50|179208.3|179118.3|179208.8|179118.8|179208.8|179118.8|179207.4|179117.4|17
1734102600000|2024-12-13 15:10:00|179208.5|179118.5|179207|179117|179208.7|179118.7|179207|179117|6
1734102610000|2024-12-13 15:10:10|179207.5|179117.5|179207.2|179117.2|179207.5|179117.5|179206.3|179116.3|11
1734102620000|2024-12-13 15:10:20|179206.8|179116.8|179208.1|179118.1|179209.6|179119.6|179205.3|179115.3|15
1734102630000|2024-12-13 15:10:30|179208.6|179118.6|179207.5|179117.5|179208.9|179118.9|179207.5|179117.5|15
1734102640000|2024-12-13 15:10:40|179207.3|179117.3|179287.2|179197.2|179289.8|179199.8|179206.4|179116.4|21
1734102650000|2024-12-13 15:10:50|179289.4|179199.4|179294.3|179204.3|179294.3|179204.3|179284.9|179194.9|24
1734102660000|2024-12-13 15:11:00|179294.2|179204.2|179308.2|179218.2|179325.1|179235.1|179294.1|179204.1|30
1734102670000|2024-12-13 15:11:10|179308.1|179218.1|179317.4|179227.4|179325.1|179235.1|179308.1|179218.1|25
1734102680000|2024-12-13 15:11:20|179320.7|179230.7|179333.5|179243.5|179333.5|179243.5|179320.7|179230.7|14
1734102690000|2024-12-13 15:11:30|179328.1|179238.1|179313.6|179223.6|179328.1|179238.1|179313.6|179223.6|14
1734102700000|2024-12-13 15:11:40|179312.4|179222.4|179257.4|179167.4|179312.4|179222.4|179257.4|179167.4|26
1734102710000|2024-12-13 15:11:50|179250.8|179160.8|179255.8|179165.8|179255.8|179165.8|179238.3|179148.3|29
1734102720000|2024-12-13 15:12:00|179255.9|179165.9|179241.1|179151.1|179257.3|179167.3|179238.5|179148.5|21
1734102730000|2024-12-13 15:12:10|179242|179152|179242.2|179152.2|179242.4|179152.4|179242|179152|3
1734102740000|2024-12-13 15:12:20|179242|179152|179239.5|179149.5|179244.7|179154.7|179239.5|179149.5|15
1734102750000|2024-12-13 15:12:30|179240.9|179150.9|179244.1|179154.1|179245.3|179155.3|179240.5|179150.5|15
1734102760000|2024-12-13 15:12:40|179244|179154|179230.7|179140.7|179245.4|179155.4|179229.9|179139.9|16
1734102770000|2024-12-13 15:12:50|179232.8|179142.8|179236.1|179146.1|179237.8|179147.8|179232.8|179142.8|16
1734102780000|2024-12-13 15:13:00|179236.3|179146.3|179228.8|179138.8|179236.6|179146.6|179227.4|179137.4|11
1734102790000|2024-12-13 15:13:10|179228.6|179138.6|179234.2|179144.2|179234.6|179144.6|179227.3|179137.3|21
1734102800000|2024-12-13 15:13:20|179234.1|179144.1|179237.5|179147.5|179237.5|179147.5|179226.8|179136.8|23
1734102810000|2024-12-13 15:13:30|179235.6|179145.6|179224|179134|179236|179146|179220.2|179130.2|25
1734102820000|2024-12-13 15:13:40|179224.3|179134.3|179226.1|179136.1|179226.6|179136.6|179223.6|179133.6|17
1734102830000|2024-12-13 15:13:50|179226|179136|179163.2|179073.2|179226.5|179136.5|179162|179072|24
1734102840000|2024-12-13 15:14:00|179163|179073|179158.8|179068.8|179163.5|179073.5|179158.1|179068.1|20
1734102850000|2024-12-13 15:14:10|179158.7|179068.7|179162.7|179072.7|179167|179077|179158.6|179068.6|20
1734102860000|2024-12-13 15:14:20|179162.6|179072.6|179163.1|179073.1|179163.1|179073.1|179162.6|179072.6|8
1734102870000|2024-12-13 15:14:30|179163|179073|179213.8|179123.8|179213.8|179123.8|179162|179072|22
1734102880000|2024-12-13 15:14:40|179212.3|179122.3|179216.1|179126.1|179216.8|179126.8|179209|179119|19
1734102890000|2024-12-13 15:14:50|179217.4|179127.4|179234.1|179144.1|179240.4|179150.4|179216.5|179126.5|25
1734102900000|2024-12-13 15:15:00|179234.3|179144.3|179234.3|179144.3|179235.3|179145.3|179215.3|179125.3|28
1734102910000|2024-12-13 15:15:10|179234.7|179144.7|179241.6|179151.6|179242.3|179152.3|179234.7|179144.7|16
1734102920000|2024-12-13 15:15:20|179234.2|179144.2|179229.6|179139.6|179234.2|179144.2|179227.6|179137.6|18
1734102930000|2024-12-13 15:15:30|179229.1|179139.1|179226.5|179136.5|179232.7|179142.7|179219.5|179129.5|29
1734102940000|2024-12-13 15:15:40|179227.5|179137.5|179226.8|179136.8|179234.1|179144.1|179226.3|179136.3|24
1734102950000|2024-12-13 15:15:50|179226.7|179136.7|179222.1|179132.1|179227.3|179137.3|179222.1|179132.1|19
1734102960000|2024-12-13 15:16:00|179222.2|179132.2|179224.8|179134.8|179229.5|179139.5|179221|179131|27
1734102970000|2024-12-13 15:16:10|179224.1|179134.1|179229.3|179139.3|179239.4|179149.4|179224.1|179134.1|18
1734102980000|2024-12-13 15:16:20|179230.8|179140.8|179226.4|179136.4|179232.4|179142.4|179222.8|179132.8|22
1734102990000|2024-12-13 15:16:30|179230.9|179140.9|179220.1|179130.1|179236.5|179146.5|179219.8|179129.8|26
1734103000000|2024-12-13 15:16:40|179224.9|179134.9|179213.4|179123.4|179226.3|179136.3|179213.4|179123.4|15
1734103010000|2024-12-13 15:16:50|179215.2|179125.2|179192.6|179102.6|179220.4|179130.4|179190.4|179100.4|25
1734103020000|2024-12-13 15:17:00|179192.3|179102.3|179161.3|179071.3|179195|179105|179160.9|179070.9|27
1734103030000|2024-12-13 15:17:10|179167.3|179077.3|179146.5|179056.5|179167.3|179077.3|179140.4|179050.4|32
1734103040000|2024-12-13 15:17:20|179149.2|179059.2|179153.5|179063.5|179154.4|179064.4|179146.8|179056.8|22
1734103050000|2024-12-13 15:17:30|179152.1|179062.1|179151.8|179061.8|179153.1|179063.1|179136.7|179046.7|18
1734103060000|2024-12-13 15:17:40|179152|179062|179161.2|179071.2|179161.2|179071.2|179151.7|179061.7|14
1734103070000|2024-12-13 15:17:50|179161|179071|179161.4|179071.4|179162.2|179072.2|179160.4|179070.4|15
1734103080000|2024-12-13 15:18:00|179161.2|179071.2|179156.4|179066.4|179161.7|179071.7|179146.4|179056.4|17
1734103090000|2024-12-13 15:18:10|179157.6|179067.6|179158.9|179068.9|179158.9|179068.9|179157.6|179067.6|11
1734103100000|2024-12-13 15:18:20|179158.7|179068.7|179155.8|179065.8|179158.7|179068.7|179155.1|179065.1|14
1734103110000|2024-12-13 15:18:30|179155.5|179065.5|179097.9|179007.9|179156.3|179066.3|179097.9|179007.9|22
1734103120000|2024-12-13 15:18:40|179107.6|179017.6|179101.3|179011.3|179110.3|179020.3|179086.3|178996.3|30
1734103130000|2024-12-13 15:18:50|179102.3|179012.3|179087.1|178997.1|179119.2|179029.2|179084.6|178994.6|26
1734103140000|2024-12-13 15:19:00|179083.6|178993.6|179092.7|179002.7|179113.1|179023.1|179073.3|178983.3|25
1734103150000|2024-12-13 15:19:10|179094.9|179004.9|179095.3|179005.3|179097.5|179007.5|179093|179003|10
1734103160000|2024-12-13 15:19:20|179102.3|179012.3|179071.6|178981.6|179102.3|179012.3|179070.4|178980.4|23
1734103170000|2024-12-13 15:19:30|179074.3|178984.3|179078.9|178988.9|179089.8|178999.8|179067.6|178977.6|19
1734103180000|2024-12-13 15:19:40|179083.1|178993.1|179068.9|178978.9|179087.7|178997.7|179066.5|178976.5|25
1734103190000|2024-12-13 15:19:50|179066.9|178976.9|179066|178976|179068.2|178978.2|179062.3|178972.3|20
1734103200000|2024-12-13 15:20:00|179065.4|178975.4|179069.2|178979.2|179074|178984|179056.9|178966.9|24
1734103210000|2024-12-13 15:20:10|179069|178979|179053.7|178963.7|179069|178979|179053.7|178963.7|18
1734103220000|2024-12-13 15:20:20|179053.5|178963.5|179063.9|178973.9|179065.5|178975.5|179053.5|178963.5|19
1734103230000|2024-12-13 15:20:30|179062.9|178972.9|179066.3|178976.3|179071.8|178981.8|179062.8|178972.8|9
1734103240000|2024-12-13 15:20:40|179067.8|178977.8|179069.2|178979.2|179084.8|178994.8|179060.8|178970.8|20
1734103250000|2024-12-13 15:20:50|179071.2|178981.2|179064.2|178974.2|179074|178984|179063.3|178973.3|21
1734103260000|2024-12-13 15:21:00|179060.5|178970.5|179020.2|178930.2|179063.9|178973.9|179019.9|178929.9|16
1734103270000|2024-12-13 15:21:10|179011.2|178921.2|178990.3|178900.3|179012.2|178922.2|178985.5|178895.5|35
1734103280000|2024-12-13 15:21:20|178990.1|178900.1|178976.4|178886.4|178990.9|178900.9|178974.9|178884.9|22
1734103290000|2024-12-13 15:21:30|178975.6|178885.6|178988.3|178898.3|178988.6|178898.6|178975.6|178885.6|30
1734103300000|2024-12-13 15:21:40|178988.4|178898.4|178984.4|178894.4|178989|178899|178981.4|178891.4|23
1734103310000|2024-12-13 15:21:50|178983.9|178893.9|179011|178921|179013.8|178923.8|178983.4|178893.4|32
1734103320000|2024-12-13 15:22:00|179010.2|178920.2|179002|178912|179010.2|178920.2|178996.8|178906.8|29
1734103330000|2024-12-13 15:22:10|179001.8|178911.8|179031.3|178941.3|179044|178954|178992.1|178902.1|29
1734103340000|2024-12-13 15:22:20|179035.4|178945.4|179036.1|178946.1|179038.3|178948.3|179024.9|178934.9|17
1734103350000|2024-12-13 15:22:30|179036.2|178946.2|179030.8|178940.8|179039.6|178949.6|179028.1|178938.1|19
1734103360000|2024-12-13 15:22:40|179028.6|178938.6|179028.9|178938.9|179030.9|178940.9|179026.1|178936.1|23
1734103370000|2024-12-13 15:22:50|179028.8|178938.8|178997.7|178907.7|179028.8|178938.8|178991.3|178901.3|32
1734103380000|2024-12-13 15:23:00|179005.5|178915.5|179005.8|178915.8|179010.3|178920.3|179005.5|178915.5|23
1734103390000|2024-12-13 15:23:10|179007|178917|179042.8|178952.8|179042.8|178952.8|179003.7|178913.7|28
1734103400000|2024-12-13 15:23:20|179045.4|178955.4|179064.2|178974.2|179064.6|178974.6|179043.9|178953.9|28
1734103410000|2024-12-13 15:23:30|179063|178973|179058.2|178968.2|179063|178973|179054.4|178964.4|23
1734103420000|2024-12-13 15:23:40|179056.5|178966.5|179065.9|178975.9|179070|178980|179054.8|178964.8|21
1734103430000|2024-12-13 15:23:50|179066.1|178976.1|179070|178980|179074.5|178984.5|179064.9|178974.9|17
1734103440000|2024-12-13 15:24:00|179074.5|178984.5|179076.8|178986.8|179087.1|178997.1|179073|178983|27
1734103450000|2024-12-13 15:24:10|179077.3|178987.3|179077.8|178987.8|179078.7|178988.7|179067.4|178977.4|20
1734103460000|2024-12-13 15:24:20|179076.3|178986.3|179074.3|178984.3|179078.1|178988.1|179069.1|178979.1|19
1734103470000|2024-12-13 15:24:30|179076.1|178986.1|179078.5|178988.5|179078.5|178988.5|179074|178984|14
1734103480000|2024-12-13 15:24:40|179078.1|178988.1|179057.3|178967.3|179081.4|178991.4|179057.2|178967.2|22
1734103490000|2024-12-13 15:24:50|179057.1|178967.1|179036.1|178946.1|179057.3|178967.3|179025|178935|20
1734103500000|2024-12-13 15:25:00|179036.2|178946.2|179041.7|178951.7|179049|178959|179036.2|178946.2|22
1734103510000|2024-12-13 15:25:10|179035.9|178945.9|179034.1|178944.1|179039.4|178949.4|179032.6|178942.6|16
1734103520000|2024-12-13 15:25:20|179034.4|178944.4|179032.3|178942.3|179039.6|178949.6|179017.5|178927.5|31
1734103530000|2024-12-13 15:25:30|179032.5|178942.5|179032.4|178942.4|179033|178943|179030.4|178940.4|15
1734103540000|2024-12-13 15:25:40|179032.6|178942.6|179037.1|178947.1|179037.8|178947.8|179018|178928|26
1734103550000|2024-12-13 15:25:50|179039.9|178949.9|179040.8|178950.8|179047.9|178957.9|179034.3|178944.3|26
1734103560000|2024-12-13 15:26:00|179039|178949|179072.8|178982.8|179072.8|178982.8|179039|178949|31
1734103570000|2024-12-13 15:26:10|179072.1|178982.1|179039.8|178949.8|179107.4|179017.4|179036.7|178946.7|29
1734103580000|2024-12-13 15:26:20|179040.1|178950.1|179045.9|178955.9|179045.9|178955.9|179036.3|178946.3|15
1734103590000|2024-12-13 15:26:30|179046.7|178956.7|179042.6|178952.6|179046.7|178956.7|179040.8|178950.8|19
1734103600000|2024-12-13 15:26:40|179042.3|178952.3|179024.2|178934.2|179042.3|178952.3|179013.5|178923.5|21
1734103610000|2024-12-13 15:26:50|179024.1|178934.1|179016.3|178926.3|179024.3|178934.3|179011.1|178921.1|25
1734103620000|2024-12-13 15:27:00|179015|178925|179011.7|178921.7|179023.4|178933.4|179011.2|178921.2|16
1734103630000|2024-12-13 15:27:10|179013.5|178923.5|179015.5|178925.5|179021.2|178931.2|179013.5|178923.5|19
1734103640000|2024-12-13 15:27:20|179016.4|178926.4|179040.3|178950.3|179040.3|178950.3|179016.4|178926.4|21
1734103650000|2024-12-13 15:27:30|179040.6|178950.6|179055.5|178965.5|179055.5|178965.5|179038.6|178948.6|14
1734103660000|2024-12-13 15:27:40|179055.3|178965.3|179057|178967|179057.2|178967.2|179055.1|178965.1|16
1734103670000|2024-12-13 15:27:50|179057.6|178967.6|179059.2|178969.2|179060|178970|179057.6|178967.6|10
1734103680000|2024-12-13 15:28:00|179059.3|178969.3|179056.7|178966.7|179059.5|178969.5|179056.7|178966.7|14
1734103690000|2024-12-13 15:28:10|179056.4|178966.4|179038|178948|179057|178967|179023.4|178933.4|25
1734103700000|2024-12-13 15:28:20|179038.3|178948.3|179007.1|178917.1|179038.3|178948.3|179007.1|178917.1|25
1734103710000|2024-12-13 15:28:30|179006.6|178916.6|179001.6|178911.6|179006.6|178916.6|178993.3|178903.3|23
1734103720000|2024-12-13 15:28:40|179002.2|178912.2|179012.4|178922.4|179013.7|178923.7|179001.1|178911.1|25
1734103730000|2024-12-13 15:28:50|179011.5|178921.5|178997.9|178907.9|179011.6|178921.6|178995.4|178905.4|18
1734103740000|2024-12-13 15:29:00|178998.7|178908.7|178992.7|178902.7|178998.7|178908.7|178980.5|178890.5|21
1734103750000|2024-12-13 15:29:10|178992.3|178902.3|178990.7|178900.7|178992.3|178902.3|178987.4|178897.4|12
1734103760000|2024-12-13 15:29:20|178989.8|178899.8|179003|178913|179004.7|178914.7|178989.8|178899.8|18
1734103770000|2024-12-13 15:29:30|179003.2|178913.2|179013.6|178923.6|179013.6|178923.6|179003.2|178913.2|11
1734103780000|2024-12-13 15:29:40|179012.4|178922.4|179002.2|178912.2|179013.9|178923.9|179002.2|178912.2|19
1734103790000|2024-12-13 15:29:50|179002.7|178912.7|178997.3|178907.3|179006.5|178916.5|178997.3|178907.3|22
1734103800000|2024-12-13 15:30:00|179000|178910|179007.1|178917.1|179007.7|178917.7|179000|178910|22
1734103810000|2024-12-13 15:30:10|179006.8|178916.8|179004.7|178914.7|179008.2|178918.2|179004.7|178914.7|18
1734103820000|2024-12-13 15:30:20|178997.7|178907.7|178991.7|178901.7|179002.8|178912.8|178979.8|178889.8|24
1734103830000|2024-12-13 15:30:30|178993.2|178903.2|179006.5|178916.5|179010.3|178920.3|178990.1|178900.1|25
1734103840000|2024-12-13 15:30:40|179006.9|178916.9|179000|178910|179007.5|178917.5|178998.4|178908.4|28
1734103850000|2024-12-13 15:30:50|179000.2|178910.2|178982.6|178892.6|179002.3|178912.3|178978.5|178888.5|31
1734103860000|2024-12-13 15:31:00|178981.2|178891.2|178975.6|178885.6|178989.5|178899.5|178973|178883|30
1734103870000|2024-12-13 15:31:10|178975.5|178885.5|178977.4|178887.4|178978.5|178888.5|178974|178884|16
1734103880000|2024-12-13 15:31:20|178974.1|178884.1|178974.8|178884.8|178976.3|178886.3|178973.7|178883.7|18
1734103890000|2024-12-13 15:31:30|178974.9|178884.9|178975.6|178885.6|178979.4|178889.4|178973.4|178883.4|22
1734103900000|2024-12-13 15:31:40|178975.7|178885.7|178966.2|178876.2|178975.7|178885.7|178961.4|178871.4|20
1734103910000|2024-12-13 15:31:50|178966.9|178876.9|178966.5|178876.5|178966.9|178876.9|178953.7|178863.7|21
1734103920000|2024-12-13 15:32:00|178966.4|178876.4|178966.6|178876.6|178967.4|178877.4|178962.5|178872.5|16
1734103930000|2024-12-13 15:32:10|178966.4|178876.4|178967.5|178877.5|178971.7|178881.7|178963.3|178873.3|20
1734103940000|2024-12-13 15:32:20|178967.4|178877.4|178969.1|178879.1|178970.9|178880.9|178967|178877|21
1734103950000|2024-12-13 15:32:30|178969.2|178879.2|178969.3|178879.3|178969.4|178879.4|178963.2|178873.2|20
1734103960000|2024-12-13 15:32:40|178969.4|178879.4|178967.6|178877.6|178969.6|178879.6|178966.2|178876.2|11
1734103970000|2024-12-13 15:32:50|178967.5|178877.5|178951.5|178861.5|178967.5|178877.5|178947.6|178857.6|24
1734103980000|2024-12-13 15:33:00|178951.8|178861.8|178951|178861|178953.3|178863.3|178950.9|178860.9|10
1734103990000|2024-12-13 15:33:10|178952|178862|178952.5|178862.5|178953.2|178863.2|178949.2|178859.2|13
1734104000000|2024-12-13 15:33:20|178952.7|178862.7|178953.4|178863.4|178954.3|178864.3|178940.4|178850.4|19
1734104010000|2024-12-13 15:33:30|178956.3|178866.3|178964.4|178874.4|178964.6|178874.6|178950.1|178860.1|16
1734104020000|2024-12-13 15:33:40|178964.7|178874.7|178960.9|178870.9|178965.3|178875.3|178960.9|178870.9|14
1734104030000|2024-12-13 15:33:50|178960.8|178870.8|178978.5|178888.5|178978.5|178888.5|178960.8|178870.8|18
1734104040000|2024-12-13 15:34:00|178977.6|178887.6|178983.7|178893.7|178985.5|178895.5|178977.5|178887.5|17
1734104050000|2024-12-13 15:34:10|178978.7|178888.7|178995.3|178905.3|179009|178919|178978.7|178888.7|24
1734104060000|2024-12-13 15:34:20|178995.5|178905.5|179001.5|178911.5|179001.5|178911.5|178995.3|178905.3|11
1734104070000|2024-12-13 15:34:30|179001.6|178911.6|179001.8|178911.8|179005|178915|178997.3|178907.3|21
1734104080000|2024-12-13 15:34:40|179002|178912|179005.8|178915.8|179011.7|178921.7|178996.7|178906.7|26
1734104090000|2024-12-13 15:34:50|179007.5|178917.5|179003.7|178913.7|179007.5|178917.5|178999.1|178909.1|13
1734104100000|2024-12-13 15:35:00|179005.7|178915.7|178982.2|178892.2|179007.5|178917.5|178966.3|178876.3|28
1734104110000|2024-12-13 15:35:10|178982.5|178892.5|178981.7|178891.7|178988.2|178898.2|178976.3|178886.3|26
1734104120000|2024-12-13 15:35:20|178982|178892|178994.9|178904.9|178999.3|178909.3|178981.4|178891.4|20
1734104130000|2024-12-13 15:35:30|178995|178905|179002.4|178912.4|179004.5|178914.5|178995|178905|15
1734104140000|2024-12-13 15:35:40|179000.2|178910.2|179003|178913|179010.5|178920.5|178991.4|178901.4|25
1734104150000|2024-12-13 15:35:50|179001.9|178911.9|178982.4|178892.4|179001.9|178911.9|178977.4|178887.4|30
1734104160000|2024-12-13 15:36:00|178994|178904|179042.2|178952.2|179052.4|178962.4|178994|178904|28
1734104170000|2024-12-13 15:36:10|179035.1|178945.1|179043.9|178953.9|179043.9|178953.9|179035.1|178945.1|14
1734104180000|2024-12-13 15:36:20|179044|178954|179030.9|178940.9|179044|178954|179030.9|178940.9|20
1734104190000|2024-12-13 15:36:30|179030.5|178940.5|179028.5|178938.5|179033.3|178943.3|179025.3|178935.3|28
1734104200000|2024-12-13 15:36:40|179027.7|178937.7|179031.5|178941.5|179040.8|178950.8|179027.6|178937.6|25
1734104210000|2024-12-13 15:36:50|179032.3|178942.3|179029.6|178939.6|179032.4|178942.4|179026.9|178936.9|28
1734104220000|2024-12-13 15:37:00|179029.7|178939.7|179022.9|178932.9|179029.7|178939.7|178990.2|178900.2|22
1734104230000|2024-12-13 15:37:10|179032.8|178942.8|179023.8|178933.8|179032.8|178942.8|179020.9|178930.9|25
1734104240000|2024-12-13 15:37:20|179023.9|178933.9|179027.6|178937.6|179027.9|178937.9|179023.9|178933.9|20
1734104250000|2024-12-13 15:37:30|179027|178937|179022.1|178932.1|179028.5|178938.5|179019.3|178929.3|20
1734104260000|2024-12-13 15:37:40|179022|178932|179021.8|178931.8|179027|178937|179021.8|178931.8|17
1734104270000|2024-12-13 15:37:50|179022|178932|179021.9|178931.9|179023.7|178933.7|179021.7|178931.7|16
1734104280000|2024-12-13 15:38:00|179023.6|178933.6|179029.7|178939.7|179034.5|178944.5|179023.3|178933.3|19
1734104290000|2024-12-13 15:38:10|179029.2|178939.2|179022.4|178932.4|179039|178949|179022.4|178932.4|23
1734104300000|2024-12-13 15:38:20|179026.4|178936.4|179026.8|178936.8|179028.7|178938.7|179022.6|178932.6|23
1734104310000|2024-12-13 15:38:30|179027.1|178937.1|179045.7|178955.7|179046.7|178956.7|179025.1|178935.1|28
1734104320000|2024-12-13 15:38:40|179045.4|178955.4|179053.5|178963.5|179056.5|178966.5|179045.4|178955.4|27
1734104330000|2024-12-13 15:38:50|179054.3|178964.3|179034.3|178944.3|179054.5|178964.5|179034.3|178944.3|25
1734104340000|2024-12-13 15:39:00|179034.1|178944.1|179026.3|178936.3|179035.7|178945.7|179026.3|178936.3|25
1734104350000|2024-12-13 15:39:10|179024.7|178934.7|179028.7|178938.7|179031.8|178941.8|179022.5|178932.5|15
1734104360000|2024-12-13 15:39:20|179027.1|178937.1|179029|178939|179031.3|178941.3|179021.4|178931.4|24
1734104370000|2024-12-13 15:39:30|179030.6|178940.6|179016.1|178926.1|179031.2|178941.2|179010.7|178920.7|27
1734104380000|2024-12-13 15:39:40|179016.6|178926.6|179019.6|178929.6|179028.8|178938.8|179015.4|178925.4|17
1734104390000|2024-12-13 15:39:50|179019.5|178929.5|179013.9|178923.9|179021.4|178931.4|179012.7|178922.7|14
1734104400000|2024-12-13 15:40:00|179012.6|178922.6|178992.9|178902.9|179012.6|178922.6|178989.3|178899.3|17
1734104410000|2024-12-13 15:40:10|178993.2|178903.2|179007.4|178917.4|179007.6|178917.6|178992.4|178902.4|16
1734104420000|2024-12-13 15:40:20|179003.7|178913.7|179007.3|178917.3|179008.5|178918.5|179003.7|178913.7|16
1734104430000|2024-12-13 15:40:30|179007|178917|178998.9|178908.9|179012|178922|178998.8|178908.8|22
1734104440000|2024-12-13 15:40:40|178998.7|178908.7|178991.6|178901.6|178999.6|178909.6|178989.7|178899.7|21
1734104450000|2024-12-13 15:40:50|178992.3|178902.3|179001.6|178911.6|179003.2|178913.2|178991.9|178901.9|18
1734104460000|2024-12-13 15:41:00|179001.3|178911.3|179005.4|178915.4|179005.4|178915.4|179001.3|178911.3|13
1734104470000|2024-12-13 15:41:10|179005.1|178915.1|179003|178913|179005.1|178915.1|179000.1|178910.1|22
1734104480000|2024-12-13 15:41:20|179003.2|178913.2|178981.5|178891.5|179003.2|178913.2|178981.5|178891.5|18
1734104490000|2024-12-13 15:41:30|178981.1|178891.1|178959.1|178869.1|178981.1|178891.1|178958.7|178868.7|17
1734104500000|2024-12-13 15:41:40|178958.9|178868.9|178962.6|178872.6|178963.7|178873.7|178956.5|178866.5|23
1734104510000|2024-12-13 15:41:50|178962.2|178872.2|178963.1|178873.1|178964.4|178874.4|178962.2|178872.2|7
1734104520000|2024-12-13 15:42:00|178962.6|178872.6|178958.3|178868.3|178962.6|178872.6|178956.7|178866.7|13
1734104530000|2024-12-13 15:42:10|178958.1|178868.1|178958.7|178868.7|178958.7|178868.7|178957.7|178867.7|15
1734104540000|2024-12-13 15:42:20|178958.5|178868.5|178964.3|178874.3|178965.1|178875.1|178958.2|178868.2|13
1734104550000|2024-12-13 15:42:30|178962.4|178872.4|178960.3|178870.3|178962.4|178872.4|178959.6|178869.6|13
1734104560000|2024-12-13 15:42:40|178960.5|178870.5|178960.3|178870.3|178960.8|178870.8|178960.2|178870.2|7
1734104570000|2024-12-13 15:42:50|178960.2|178870.2|178958.9|178868.9|178960.7|178870.7|178958.2|178868.2|14
1734104580000|2024-12-13 15:43:00|178958.7|178868.7|178955|178865|178958.7|178868.7|178955|178865|16
1734104590000|2024-12-13 15:43:10|178954.6|178864.6|178955.4|178865.4|178955.8|178865.8|178948.7|178858.7|14
1734104600000|2024-12-13 15:43:20|178955.3|178865.3|178955.8|178865.8|178956.1|178866.1|178954.4|178864.4|9
1734104610000|2024-12-13 15:43:30|178955.9|178865.9|178957.6|178867.6|178958.1|178868.1|178955.7|178865.7|9
1734104620000|2024-12-13 15:43:40|178957.8|178867.8|178958.9|178868.9|178961.1|178871.1|178957.5|178867.5|19
1734104630000|2024-12-13 15:43:50|178958.8|178868.8|178958.1|178868.1|178958.8|178868.8|178957.7|178867.7|12
1734104640000|2024-12-13 15:44:00|178958.2|178868.2|178930.9|178840.9|178959.1|178869.1|178930.4|178840.4|19
1734104650000|2024-12-13 15:44:10|178930.8|178840.8|178902.2|178812.2|178931|178841|178902.2|178812.2|20
1734104660000|2024-12-13 15:44:20|178903.2|178813.2|178897.4|178807.4|178903.2|178813.2|178888.2|178798.2|22
1734104670000|2024-12-13 15:44:30|178897.5|178807.5|178905.1|178815.1|178906.4|178816.4|178897.5|178807.5|13
1734104680000|2024-12-13 15:44:40|178905.5|178815.5|178911.3|178821.3|178911.3|178821.3|178905.1|178815.1|17
1734104690000|2024-12-13 15:44:50|178908.3|178818.3|178900.3|178810.3|178910.4|178820.4|178892.5|178802.5|22
1734104700000|2024-12-13 15:45:00|178895.9|178805.9|178903.3|178813.3|178905|178815|178895.5|178805.5|20
1734104710000|2024-12-13 15:45:10|178901.7|178811.7|178901.6|178811.6|178906|178816|178891.5|178801.5|17
1734104720000|2024-12-13 15:45:20|178901.7|178811.7|178904.9|178814.9|178912.5|178822.5|178901.7|178811.7|13
1734104730000|2024-12-13 15:45:30|178907|178817|178906.7|178816.7|178908.5|178818.5|178903|178813|21
1734104740000|2024-12-13 15:45:40|178906.8|178816.8|178905.2|178815.2|178908|178818|178904.6|178814.6|18
1734104750000|2024-12-13 15:45:50|178905.7|178815.7|178885.5|178795.5|178905.7|178815.7|178878.5|178788.5|26
1734104760000|2024-12-13 15:46:00|178885.4|178795.4|178900.8|178810.8|178905.3|178815.3|178884.7|178794.7|22
1734104770000|2024-12-13 15:46:10|178893.8|178803.8|178908.4|178818.4|178908.4|178818.4|178891.5|178801.5|16
1734104780000|2024-12-13 15:46:20|178908.5|178818.5|178911.3|178821.3|178911.9|178821.9|178908.5|178818.5|13
1734104790000|2024-12-13 15:46:30|178912.3|178822.3|178933.3|178843.3|178938.1|178848.1|178911.6|178821.6|17
1734104800000|2024-12-13 15:46:40|178933.2|178843.2|178918.1|178828.1|178933.9|178843.9|178915.1|178825.1|12
1734104810000|2024-12-13 15:46:50|178903.8|178813.8|178838.7|178748.7|178904.3|178814.3|178838.4|178748.4|23
1734104820000|2024-12-13 15:47:00|178836.4|178746.4|178835|178745|178838.5|178748.5|178828.3|178738.3|24
1734104830000|2024-12-13 15:47:10|178835.1|178745.1|178822|178732|178840|178750|178822|178732|33
1734104840000|2024-12-13 15:47:20|178821.7|178731.7|178824.5|178734.5|178825.3|178735.3|178819.9|178729.9|23
1734104850000|2024-12-13 15:47:30|178824.6|178734.6|178825.8|178735.8|178829|178739|178824.2|178734.2|15
1734104860000|2024-12-13 15:47:40|178826|178736|178837.9|178747.9|178837.9|178747.9|178826|178736|16
1734104870000|2024-12-13 15:47:50|178836.4|178746.4|178843|178753|178849.7|178759.7|178835.7|178745.7|21
1734104880000|2024-12-13 15:48:00|178842.4|178752.4|178847.4|178757.4|178854.8|178764.8|178841.9|178751.9|8
1734104890000|2024-12-13 15:48:10|178849.6|178759.6|178841|178751|178853|178763|178839.9|178749.9|15
1734104900000|2024-12-13 15:48:20|178840.3|178750.3|178838.2|178748.2|178840.3|178750.3|178838.2|178748.2|6
1734104910000|2024-12-13 15:48:30|178838.5|178748.5|178838|178748|178838.6|178748.6|178836.8|178746.8|11
1734104920000|2024-12-13 15:48:40|178838.6|178748.6|178894.7|178804.7|178902.6|178812.6|178838.4|178748.4|25
1734104930000|2024-12-13 15:48:50|178894.8|178804.8|178871.9|178781.9|178909.7|178819.7|178871.8|178781.8|19
1734104940000|2024-12-13 15:49:00|178872|178782|178872.1|178782.1|178872.1|178782.1|178868.5|178778.5|9
1734104950000|2024-12-13 15:49:10|178871|178781|178870.4|178780.4|178872.1|178782.1|178870.4|178780.4|6
1734104960000|2024-12-13 15:49:20|178870.5|178780.5|178870.4|178780.4|178870.5|178780.5|178870.4|178780.4|2
1734104980000|2024-12-13 15:49:40|178870|178780|178872.9|178782.9|178900|178810|178870|178780|19
1734104990000|2024-12-13 15:49:50|178871.7|178781.7|178871.2|178781.2|178872.6|178782.6|178871.2|178781.2|4
1734105000000|2024-12-13 15:50:00|178871.5|178781.5|178857|178767|178874.9|178784.9|178847.6|178757.6|11
1734105010000|2024-12-13 15:50:10|178860|178770|178858.9|178768.9|178868.4|178778.4|178858.5|178768.5|27
1734105020000|2024-12-13 15:50:20|178858.5|178768.5|178867.7|178777.7|178867.7|178777.7|178858.5|178768.5|12
1734105030000|2024-12-13 15:50:30|178866.4|178776.4|178864.9|178774.9|178866.9|178776.9|178864.1|178774.1|10
1734105040000|2024-12-13 15:50:40|178865|178775|178868.9|178778.9|178872.6|178782.6|178865|178775|10
1734105050000|2024-12-13 15:50:50|178868.1|178778.1|178867.1|178777.1|178872.9|178782.9|178866.2|178776.2|11
1734105060000|2024-12-13 15:51:00|178867|178777|178867.6|178777.6|178867.6|178777.6|178866.5|178776.5|5
1734105070000|2024-12-13 15:51:10|178867.7|178777.7|178867.6|178777.6|178868.9|178778.9|178867.6|178777.6|3
1734105080000|2024-12-13 15:51:20|178867.5|178777.5|178868|178778|178872.1|178782.1|178867.5|178777.5|7
1734105090000|2024-12-13 15:51:30|178868.2|178778.2|178865.7|178775.7|178868.3|178778.3|178863.6|178773.6|11
1734105100000|2024-12-13 15:51:40|178866.4|178776.4|178866.8|178776.8|178870.9|178780.9|178866|178776|9
1734105110000|2024-12-13 15:51:50|178866.1|178776.1|178867|178777|178867|178777|178866.1|178776.1|2
1734105120000|2024-12-13 15:52:00|178866|178776|178866.8|178776.8|178867|178777|178865.8|178775.8|7
1734105130000|2024-12-13 15:52:10|178866.3|178776.3|178866.4|178776.4|178868.2|178778.2|178866|178776|5
1734105140000|2024-12-13 15:52:20|178867.1|178777.1|178866|178776|178867.1|178777.1|178866|178776|5
1734105150000|2024-12-13 15:52:30|178866.4|178776.4|178827.2|178737.2|178866.4|178776.4|178827.1|178737.1|12
1734105160000|2024-12-13 15:52:40|178827.4|178737.4|178832|178742|178832|178742|178827.4|178737.4|14
1734105170000|2024-12-13 15:52:50|178831.9|178741.9|178812.9|178722.9|178831.9|178741.9|178812.9|178722.9|18
1734105180000|2024-12-13 15:53:00|178813.3|178723.3|178805.6|178715.6|178814.6|178724.6|178803.8|178713.8|18
1734105190000|2024-12-13 15:53:10|178806.5|178716.5|178802.9|178712.9|178806.5|178716.5|178801.9|178711.9|18
1734105200000|2024-12-13 15:53:20|178802.7|178712.7|178803.8|178713.8|178807.1|178717.1|178800.5|178710.5|19
1734105210000|2024-12-13 15:53:30|178804.2|178714.2|178803.4|178713.4|178804.2|178714.2|178802|178712|19
1734105220000|2024-12-13 15:53:40|178802.3|178712.3|178796.4|178706.4|178803.7|178713.7|178791.9|178701.9|25
1734105230000|2024-12-13 15:53:50|178796.3|178706.3|178794.2|178704.2|178796.3|178706.3|178791|178701|18
1734105240000|2024-12-13 15:54:00|178795|178705|178803.5|178713.5|178805.6|178715.6|178792.4|178702.4|25
1734105250000|2024-12-13 15:54:10|178802.7|178712.7|178802|178712|178803.2|178713.2|178789.9|178699.9|30
1734105260000|2024-12-13 15:54:20|178802.1|178712.1|178804.9|178714.9|178806.2|178716.2|178799|178709|27
1734105270000|2024-12-13 15:54:30|178804.6|178714.6|178812.1|178722.1|178813.7|178723.7|178803.4|178713.4|26
1734105280000|2024-12-13 15:54:40|178812.3|178722.3|178804.2|178714.2|178812.8|178722.8|178795.5|178705.5|24
1734105290000|2024-12-13 15:54:50|178804.5|178714.5|178815.2|178725.2|178815.8|178725.8|178804.5|178714.5|21
1734105300000|2024-12-13 15:55:00|178809.6|178719.6|178802.4|178712.4|178812.1|178722.1|178802.4|178712.4|27
1734105310000|2024-12-13 15:55:10|178791.1|178701.1|178793.1|178703.1|178798.6|178708.6|178789.9|178699.9|25
1734105320000|2024-12-13 15:55:20|178792.8|178702.8|178796.7|178706.7|178806.1|178716.1|178792.8|178702.8|27
1734105330000|2024-12-13 15:55:30|178798.2|178708.2|178798.8|178708.8|178799.8|178709.8|178795.7|178705.7|21
1734105340000|2024-12-13 15:55:40|178797.2|178707.2|178797.4|178707.4|178798|178708|178793.7|178703.7|16
1734105350000|2024-12-13 15:55:50|178797.5|178707.5|178800.1|178710.1|178804.4|178714.4|178797.2|178707.2|22
1734105360000|2024-12-13 15:56:00|178799.8|178709.8|178792.7|178702.7|178802.4|178712.4|178789.8|178699.8|18
1734105370000|2024-12-13 15:56:10|178794.1|178704.1|178801.2|178711.2|178801.3|178711.3|178794.1|178704.1|16
1734105380000|2024-12-13 15:56:20|178801.4|178711.4|178806.8|178716.8|178806.8|178716.8|178801.4|178711.4|20
1734105390000|2024-12-13 15:56:30|178806.7|178716.7|178817.1|178727.1|178823.2|178733.2|178802.7|178712.7|22
1734105400000|2024-12-13 15:56:40|178817.5|178727.5|178788.3|178698.3|178821.2|178731.2|178788.3|178698.3|17
1734105410000|2024-12-13 15:56:50|178782.4|178692.4|178745.2|178655.2|178782.4|178692.4|178741.7|178651.7|22
1734105420000|2024-12-13 15:57:00|178744.4|178654.4|178752.2|178662.2|178761.5|178671.5|178744.2|178654.2|27
1734105430000|2024-12-13 15:57:10|178751.4|178661.4|178753|178663|178753|178663|178749.1|178659.1|14
1734105440000|2024-12-13 15:57:20|178751.9|178661.9|178728.2|178638.2|178764.4|178674.4|178726.6|178636.6|24
1734105450000|2024-12-13 15:57:30|178727.9|178637.9|178741.1|178651.1|178741.5|178651.5|178727.9|178637.9|16
1734105460000|2024-12-13 15:57:40|178741|178651|178770.2|178680.2|178780.1|178690.1|178741|178651|34
1734105470000|2024-12-13 15:57:50|178770.6|178680.6|178802.3|178712.3|178802.5|178712.5|178770.6|178680.6|19
1734105480000|2024-12-13 15:58:00|178802|178712|178802.2|178712.2|178803.7|178713.7|178800|178710|16
1734105490000|2024-12-13 15:58:10|178802.6|178712.6|178816.1|178726.1|178817.3|178727.3|178802.6|178712.6|15
1734105500000|2024-12-13 15:58:20|178818.8|178728.8|178819.8|178729.8|178822|178732|178814.4|178724.4|17
1734105510000|2024-12-13 15:58:30|178820.4|178730.4|178821.4|178731.4|178822.2|178732.2|178818.2|178728.2|13
1734105520000|2024-12-13 15:58:40|178822.1|178732.1|178822.2|178732.2|178822.4|178732.4|178820.6|178730.6|12
1734105530000|2024-12-13 15:58:50|178824.8|178734.8|178821.5|178731.5|178834.7|178744.7|178820.1|178730.1|21
1734105540000|2024-12-13 15:59:00|178822|178732|178816.2|178726.2|178822.1|178732.1|178814.7|178724.7|15
1734105550000|2024-12-13 15:59:10|178816|178726|178820.2|178730.2|178823.4|178733.4|178812.7|178722.7|23
1734105560000|2024-12-13 15:59:20|178820.5|178730.5|178813.5|178723.5|178821.8|178731.8|178810.8|178720.8|17
1734105570000|2024-12-13 15:59:30|178813.1|178723.1|178833.4|178743.4|178836.8|178746.8|178810.1|178720.1|18
1734105580000|2024-12-13 15:59:40|178835.1|178745.1|178835.8|178745.8|178838|178748|178833.1|178743.1|17
1734105590000|2024-12-13 15:59:50|178836|178746|178840|178750|178844.1|178754.1|178835.8|178745.8|22
1734105600000|2024-12-13 16:00:00|178837.9|178747.9|178837.6|178747.6|178845.8|178755.8|178836.5|178746.5|18
1734105610000|2024-12-13 16:00:10|178840.1|178750.1|178844.3|178754.3|178847.2|178757.2|178837.3|178747.3|13
1734105620000|2024-12-13 16:00:20|178846|178756|178839.1|178749.1|178846.2|178756.2|178838.9|178748.9|9
1734105630000|2024-12-13 16:00:30|178839.5|178749.5|178824|178734|178839.5|178749.5|178822.1|178732.1|21
1734105640000|2024-12-13 16:00:40|178823.6|178733.6|178827.5|178737.5|178830.5|178740.5|178822.4|178732.4|25
1734105650000|2024-12-13 16:00:50|178831.9|178741.9|178825.4|178735.4|178831.9|178741.9|178825|178735|15
1734105660000|2024-12-13 16:01:00|178825.2|178735.2|178853.5|178763.5|178853.7|178763.7|178823.3|178733.3|19
1734105670000|2024-12-13 16:01:10|178853.4|178763.4|178851.4|178761.4|178853.4|178763.4|178851|178761|17
1734105680000|2024-12-13 16:01:20|178850.6|178760.6|178850.5|178760.5|178852.2|178762.2|178849.5|178759.5|13
1734105690000|2024-12-13 16:01:30|178851.5|178761.5|178840.9|178750.9|178852.7|178762.7|178835.7|178745.7|16
1734105700000|2024-12-13 16:01:40|178840.8|178750.8|178839.8|178749.8|178846.9|178756.9|178839.8|178749.8|19
1734105710000|2024-12-13 16:01:50|178837.9|178747.9|178834.9|178744.9|178841.5|178751.5|178834.9|178744.9|14
1734105720000|2024-12-13 16:02:00|178835.7|178745.7|178861.9|178771.9|178866.4|178776.4|178835.7|178745.7|27
1734105730000|2024-12-13 16:02:10|178872.3|178782.3|178873.5|178783.5|178875.2|178785.2|178866|178776|12
1734105740000|2024-12-13 16:02:20|178873.9|178783.9|178869.8|178779.8|178874.5|178784.5|178860.9|178770.9|22
1734105750000|2024-12-13 16:02:30|178864.9|178774.9|178864.2|178774.2|178870.4|178780.4|178863.6|178773.6|13
1734105760000|2024-12-13 16:02:40|178863.8|178773.8|178868.7|178778.7|178868.7|178778.7|178861.7|178771.7|9
1734105770000|2024-12-13 16:02:50|178868.8|178778.8|178873.8|178783.8|178873.9|178783.9|178868.6|178778.6|8
1734105780000|2024-12-13 16:03:00|178875.1|178785.1|178915|178825|178932.7|178842.7|178872.8|178782.8|27
1734105790000|2024-12-13 16:03:10|178916.5|178826.5|178906.4|178816.4|178919.4|178829.4|178900.1|178810.1|27
1734105800000|2024-12-13 16:03:20|178906.2|178816.2|178917.5|178827.5|178922.7|178832.7|178906.2|178816.2|24
1734105810000|2024-12-13 16:03:30|178918.7|178828.7|178917.7|178827.7|178939.7|178849.7|178917.7|178827.7|23
1734105820000|2024-12-13 16:03:40|178929.1|178839.1|178914.2|178824.2|178929.1|178839.1|178910.5|178820.5|27
1734105830000|2024-12-13 16:03:50|178913.4|178823.4|178884.8|178794.8|178914.5|178824.5|178871.5|178781.5|28
1734105840000|2024-12-13 16:04:00|178885.8|178795.8|178870.8|178780.8|178885.8|178795.8|178863|178773|23
1734105850000|2024-12-13 16:04:10|178870.3|178780.3|178863.3|178773.3|178871.6|178781.6|178863.3|178773.3|13
1734105860000|2024-12-13 16:04:20|178862.4|178772.4|178871.1|178781.1|178877|178787|178861.8|178771.8|23
1734105870000|2024-12-13 16:04:30|178871.6|178781.6|178876.7|178786.7|178881.3|178791.3|178871.6|178781.6|9
1734105880000|2024-12-13 16:04:40|178879.1|178789.1|178896.1|178806.1|178896.5|178806.5|178878.8|178788.8|25
1734105890000|2024-12-13 16:04:50|178896.2|178806.2|178902.3|178812.3|178904.6|178814.6|178893.4|178803.4|24
1734105900000|2024-12-13 16:05:00|178904.5|178814.5|178904.9|178814.9|178906.6|178816.6|178903|178813|22
1734105910000|2024-12-13 16:05:10|178905.7|178815.7|178890.9|178800.9|178912.5|178822.5|178888.6|178798.6|22
1734105920000|2024-12-13 16:05:20|178891.6|178801.6|178874.8|178784.8|178898|178808|178868.7|178778.7|21
1734105930000|2024-12-13 16:05:30|178874.3|178784.3|178876.4|178786.4|178884.4|178794.4|178872.7|178782.7|22
1734105940000|2024-12-13 16:05:40|178873.6|178783.6|178871.5|178781.5|178885.9|178795.9|178868.6|178778.6|29
1734105950000|2024-12-13 16:05:50|178871.6|178781.6|178875.5|178785.5|178875.5|178785.5|178870|178780|9
1734105960000|2024-12-13 16:06:00|178875.8|178785.8|178912.1|178822.1|178919.7|178829.7|178864|178774|29
1734105970000|2024-12-13 16:06:10|178911.8|178821.8|178962|178872|178979.3|178889.3|178911.6|178821.6|28
1734105980000|2024-12-13 16:06:20|178961|178871|178974.9|178884.9|178975|178885|178954|178864|34
1734105990000|2024-12-13 16:06:30|178974|178884|178977.6|178887.6|178980|178890|178974|178884|26
1734106000000|2024-12-13 16:06:40|178979.3|178889.3|178986.5|178896.5|178995.4|178905.4|178975.7|178885.7|30
1734106010000|2024-12-13 16:06:50|178985.1|178895.1|178979.2|178889.2|178986.6|178896.6|178978.8|178888.8|13
1734106020000|2024-12-13 16:07:00|178977.7|178887.7|178980.7|178890.7|178988.5|178898.5|178976.3|178886.3|22
1734106030000|2024-12-13 16:07:10|178980.1|178890.1|178985|178895|178985|178895|178970.4|178880.4|23
1734106040000|2024-12-13 16:07:20|178983.9|178893.9|178974.2|178884.2|178984.8|178894.8|178974.2|178884.2|15
1734106050000|2024-12-13 16:07:30|178973.5|178883.5|178970.4|178880.4|178973.5|178883.5|178969|178879|10
1734106060000|2024-12-13 16:07:40|178969.7|178879.7|178980.8|178890.8|178980.8|178890.8|178962.9|178872.9|18
1734106070000|2024-12-13 16:07:50|178979.5|178889.5|178983|178893|178984.5|178894.5|178979.5|178889.5|20
1734106080000|2024-12-13 16:08:00|178983.1|178893.1|178964.9|178874.9|178983.1|178893.1|178963.7|178873.7|22
1734106090000|2024-12-13 16:08:10|178964.8|178874.8|178958.1|178868.1|178964.8|178874.8|178953|178863|15
1734106100000|2024-12-13 16:08:20|178957.9|178867.9|178909.5|178819.5|178957.9|178867.9|178907.9|178817.9|22
1734106110000|2024-12-13 16:08:30|178909.1|178819.1|178900.8|178810.8|178909.1|178819.1|178899.7|178809.7|21
1734106120000|2024-12-13 16:08:40|178900.7|178810.7|178899.6|178809.6|178900.8|178810.8|178899.3|178809.3|6
1734106130000|2024-12-13 16:08:50|178901.4|178811.4|178910.5|178820.5|178912.8|178822.8|178900.7|178810.7|19
1734106140000|2024-12-13 16:09:00|178909.4|178819.4|178916.3|178826.3|178916.3|178826.3|178907.3|178817.3|19
1734106150000|2024-12-13 16:09:10|178915.8|178825.8|178914.1|178824.1|178915.8|178825.8|178913.6|178823.6|12
1734106160000|2024-12-13 16:09:20|178914.2|178824.2|178906.9|178816.9|178914.4|178824.4|178906.7|178816.7|9
1734106170000|2024-12-13 16:09:30|178906.7|178816.7|178902.5|178812.5|178906.7|178816.7|178901.1|178811.1|21
1734106180000|2024-12-13 16:09:40|178899.4|178809.4|178892|178802|178900.8|178810.8|178892|178802|14
1734106190000|2024-12-13 16:09:50|178891.5|178801.5|178888.8|178798.8|178891.5|178801.5|178886.1|178796.1|9
1734106200000|2024-12-13 16:10:00|178890.2|178800.2|178886.2|178796.2|178890.3|178800.3|178886.2|178796.2|9
1734106210000|2024-12-13 16:10:10|178887.5|178797.5|178886.6|178796.6|178890.2|178800.2|178886.5|178796.5|15
1734106220000|2024-12-13 16:10:20|178886.5|178796.5|178888.6|178798.6|178888.7|178798.7|178886.5|178796.5|5
1734106230000|2024-12-13 16:10:30|178887.6|178797.6|178889.8|178799.8|178890.1|178800.1|178887.6|178797.6|7
1734106240000|2024-12-13 16:10:40|178889.6|178799.6|178887.3|178797.3|178889.6|178799.6|178887.3|178797.3|6
1734106250000|2024-12-13 16:10:50|178887.5|178797.5|178886.5|178796.5|178887.5|178797.5|178882.8|178792.8|5
1734106260000|2024-12-13 16:11:00|178886.2|178796.2|178886|178796|178886.6|178796.6|178883.7|178793.7|7
1734106270000|2024-12-13 16:11:10|178884.7|178794.7|178881|178791|178886.7|178796.7|178876.7|178786.7|15
1734106280000|2024-12-13 16:11:20|178881.9|178791.9|178836.2|178746.2|178881.9|178791.9|178836.2|178746.2|18
1734106290000|2024-12-13 16:11:30|178843.5|178753.5|178863|178773|178866.3|178776.3|178834.8|178744.8|23
1734106300000|2024-12-13 16:11:40|178861.7|178771.7|178845.4|178755.4|178861.7|178771.7|178839.7|178749.7|20
1734106310000|2024-12-13 16:11:50|178842.9|178752.9|178850.4|178760.4|178852|178762|178838.2|178748.2|19
1734106320000|2024-12-13 16:12:00|178849.3|178759.3|178836.6|178746.6|178850.7|178760.7|178835.4|178745.4|23
1734106330000|2024-12-13 16:12:10|178838.4|178748.4|178827.6|178737.6|178838.4|178748.4|178826|178736|20
1734106340000|2024-12-13 16:12:20|178827.7|178737.7|178823.2|178733.2|178829.6|178739.6|178799.8|178709.8|17
1734106350000|2024-12-13 16:12:30|178823.5|178733.5|178821.8|178731.8|178825.4|178735.4|178821.8|178731.8|17
1734106360000|2024-12-13 16:12:40|178823.1|178733.1|178808|178718|178823.9|178733.9|178799.6|178709.6|27
1734106370000|2024-12-13 16:12:50|178808.2|178718.2|178807.3|178717.3|178810.9|178720.9|178805.8|178715.8|24
1734106380000|2024-12-13 16:13:00|178804.8|178714.8|178808.4|178718.4|178809.1|178719.1|178804.8|178714.8|15
1734106390000|2024-12-13 16:13:10|178808.5|178718.5|178809.2|178719.2|178810|178720|178807.2|178717.2|10
1734106400000|2024-12-13 16:13:20|178809.5|178719.5|178801.6|178711.6|178816.1|178726.1|178801.6|178711.6|22
1734106410000|2024-12-13 16:13:30|178802.6|178712.6|178799.2|178709.2|178803.8|178713.8|178799.2|178709.2|11
1734106420000|2024-12-13 16:13:40|178801|178711|178807.1|178717.1|178810.7|178720.7|178801|178711|22
1734106430000|2024-12-13 16:13:50|178808.3|178718.3|178804.7|178714.7|178809.1|178719.1|178804.7|178714.7|19
1734106440000|2024-12-13 16:14:00|178804.1|178714.1|178806.4|178716.4|178806.4|178716.4|178804.1|178714.1|14
1734106450000|2024-12-13 16:14:10|178808.7|178718.7|178808.1|178718.1|178809|178719|178806.8|178716.8|25
1734106460000|2024-12-13 16:14:20|178807.2|178717.2|178808.9|178718.9|178808.9|178718.9|178803|178713|15
1734106470000|2024-12-13 16:14:30|178809.2|178719.2|178799.6|178709.6|178810.1|178720.1|178797.9|178707.9|16
1734106480000|2024-12-13 16:14:40|178799.4|178709.4|178802|178712|178802.1|178712.1|178799.1|178709.1|10
1734106490000|2024-12-13 16:14:50|178802.1|178712.1|178807.3|178717.3|178807.3|178717.3|178802.1|178712.1|10
1734106500000|2024-12-13 16:15:00|178807.2|178717.2|178803.4|178713.4|178807.2|178717.2|178802.3|178712.3|18
1734106510000|2024-12-13 16:15:10|178802.1|178712.1|178802|178712|178804.7|178714.7|178801.5|178711.5|7
1734106520000|2024-12-13 16:15:20|178802.6|178712.6|178802.2|178712.2|178806.4|178716.4|178802.2|178712.2|14
1734106530000|2024-12-13 16:15:30|178802.3|178712.3|178803.2|178713.2|178803.3|178713.3|178802.3|178712.3|3
1734106540000|2024-12-13 16:15:40|178803.3|178713.3|178808.4|178718.4|178808.4|178718.4|178803.3|178713.3|18
1734106550000|2024-12-13 16:15:50|178808.6|178718.6|178811.9|178721.9|178815.8|178725.8|178808.6|178718.6|18
1734106560000|2024-12-13 16:16:00|178811.8|178721.8|178801|178711|178812.4|178722.4|178799.6|178709.6|19
1734106570000|2024-12-13 16:16:10|178800.3|178710.3|178799.6|178709.6|178801.2|178711.2|178795.9|178705.9|13
1734106580000|2024-12-13 16:16:20|178797.8|178707.8|178796.7|178706.7|178800.9|178710.9|178796.7|178706.7|7
1734106590000|2024-12-13 16:16:30|178797.1|178707.1|178795.8|178705.8|178798.6|178708.6|178795.8|178705.8|6
1734106600000|2024-12-13 16:16:40|178796|178706|178800.3|178710.3|178800.3|178710.3|178796|178706|5
1734106610000|2024-12-13 16:16:50|178802.4|178712.4|178799|178709|178808.7|178718.7|178798.9|178708.9|15
1734106620000|2024-12-13 16:17:00|178795.7|178705.7|178797|178707|178803.6|178713.6|178795.7|178705.7|12
1734106630000|2024-12-13 16:17:10|178799.2|178709.2|178800.1|178710.1|178800.7|178710.7|178798.8|178708.8|7
1734106640000|2024-12-13 16:17:20|178800.4|178710.4|178800.8|178710.8|178801|178711|178799.4|178709.4|5
1734106650000|2024-12-13 16:17:30|178801.1|178711.1|178805.8|178715.8|178806.9|178716.9|178801.1|178711.1|13
1734106660000|2024-12-13 16:17:40|178805.4|178715.4|178807.7|178717.7|178808.1|178718.1|178804.1|178714.1|13
1734106670000|2024-12-13 16:17:50|178806.5|178716.5|178800.7|178710.7|178808.1|178718.1|178800.3|178710.3|13
1734106680000|2024-12-13 16:18:00|178800.9|178710.9|178802.7|178712.7|178803.2|178713.2|178800.9|178710.9|5
1734106690000|2024-12-13 16:18:10|178803|178713|178801.9|178711.9|178804.6|178714.6|178801.3|178711.3|8
1734106700000|2024-12-13 16:18:20|178804.5|178714.5|178802.1|178712.1|178804.5|178714.5|178800.9|178710.9|8
1734106710000|2024-12-13 16:18:30|178801.1|178711.1|178811.3|178721.3|178811.4|178721.4|178801.1|178711.1|19
1734106720000|2024-12-13 16:18:40|178811.4|178721.4|178813.9|178723.9|178813.9|178723.9|178810.4|178720.4|16
1734106730000|2024-12-13 16:18:50|178816.9|178726.9|178817.3|178727.3|178817.5|178727.5|178813.4|178723.4|18
1734106740000|2024-12-13 16:19:00|178817.7|178727.7|178802.2|178712.2|178817.7|178727.7|178799.4|178709.4|18
1734106750000|2024-12-13 16:19:10|178800.6|178710.6|178799.9|178709.9|178802.6|178712.6|178799.9|178709.9|9
1734106760000|2024-12-13 16:19:20|178806.2|178716.2|178817.1|178727.1|178817.9|178727.9|178802|178712|18
1734106770000|2024-12-13 16:19:30|178817.2|178727.2|178826.8|178736.8|178826.8|178736.8|178817|178727|12
1734106780000|2024-12-13 16:19:40|178827.1|178737.1|178847.8|178757.8|178848.7|178758.7|178827.1|178737.1|19
1734106790000|2024-12-13 16:19:50|178847.3|178757.3|178842.1|178752.1|178847.3|178757.3|178836.6|178746.6|24
1734106800000|2024-12-13 16:20:00|178841.8|178751.8|178860.4|178770.4|178862.4|178772.4|178841.8|178751.8|17
1734106810000|2024-12-13 16:20:10|178865.3|178775.3|178864.8|178774.8|178869.6|178779.6|178863.1|178773.1|17
1734106820000|2024-12-13 16:20:20|178863.4|178773.4|178888.3|178798.3|178891.2|178801.2|178863.1|178773.1|25
1734106830000|2024-12-13 16:20:30|178887|178797|178889.1|178799.1|178893.8|178803.8|178883.5|178793.5|17
1734106840000|2024-12-13 16:20:40|178888.3|178798.3|178878.7|178788.7|178891.7|178801.7|178878.7|178788.7|18
1734106850000|2024-12-13 16:20:50|178877.9|178787.9|178855.2|178765.2|178884.6|178794.6|178850.9|178760.9|26
1734106860000|2024-12-13 16:21:00|178853.9|178763.9|178860.7|178770.7|178863|178773|178853.9|178763.9|21
1734106870000|2024-12-13 16:21:10|178861|178771|178881|178791|178886.5|178796.5|178861|178771|26
1734106880000|2024-12-13 16:21:20|178880.9|178790.9|178884|178794|178885|178795|178880.5|178790.5|20
1734106890000|2024-12-13 16:21:30|178885.6|178795.6|178881|178791|178885.6|178795.6|178870.1|178780.1|29
1734106900000|2024-12-13 16:21:40|178881.4|178791.4|178882.7|178792.7|178883.1|178793.1|178880|178790|8
1734106910000|2024-12-13 16:21:50|178882.8|178792.8|178884.4|178794.4|178887.3|178797.3|178882.6|178792.6|16
1734106920000|2024-12-13 16:22:00|178884.1|178794.1|178869.2|178779.2|178885.7|178795.7|178862.1|178772.1|25
1734106930000|2024-12-13 16:22:10|178868.7|178778.7|178886.3|178796.3|178889.9|178799.9|178867|178777|26
1734106940000|2024-12-13 16:22:20|178886.5|178796.5|178883.7|178793.7|178890.6|178800.6|178878.3|178788.3|16
1734106950000|2024-12-13 16:22:30|178880.3|178790.3|178882.2|178792.2|178882.6|178792.6|178866.1|178776.1|23
1734106960000|2024-12-13 16:22:40|178883|178793|178875.4|178785.4|178883|178793|178872|178782|17
1734106970000|2024-12-13 16:22:50|178873.8|178783.8|178881.2|178791.2|178883.4|178793.4|178865.3|178775.3|14
1734106980000|2024-12-13 16:23:00|178881|178791|178886.5|178796.5|178887.3|178797.3|178879.2|178789.2|17
1734106990000|2024-12-13 16:23:10|178886.7|178796.7|178886.3|178796.3|178891.7|178801.7|178885.3|178795.3|17
1734107000000|2024-12-13 16:23:20|178886.2|178796.2|178877.8|178787.8|178891.1|178801.1|178865.1|178775.1|27
1734107010000|2024-12-13 16:23:30|178878.1|178788.1|178879.1|178789.1|178883.7|178793.7|178875.5|178785.5|18
1734107020000|2024-12-13 16:23:40|178878.1|178788.1|178878.5|178788.5|178884.5|178794.5|178862.6|178772.6|31
1734107030000|2024-12-13 16:23:50|178870.8|178780.8|178849.3|178759.3|178870.8|178780.8|178849.3|178759.3|28
1734107040000|2024-12-13 16:24:00|178852.1|178762.1|178861.6|178771.6|178862|178772|178843.4|178753.4|26
1734107050000|2024-12-13 16:24:10|178858.2|178768.2|178872.2|178782.2|178874.5|178784.5|178857.6|178767.6|18
1734107060000|2024-12-13 16:24:20|178874.4|178784.4|178874.2|178784.2|178877.7|178787.7|178871.8|178781.8|18
1734107070000|2024-12-13 16:24:30|178873.7|178783.7|178873.6|178783.6|178874.7|178784.7|178861.6|178771.6|23
1734107080000|2024-12-13 16:24:40|178872|178782|178852.8|178762.8|178874.3|178784.3|178850.2|178760.2|27
1734107090000|2024-12-13 16:24:50|178851.6|178761.6|178841.8|178751.8|178851.6|178761.6|178840.3|178750.3|21
1734107100000|2024-12-13 16:25:00|178841.9|178751.9|178831.5|178741.5|178841.9|178751.9|178825.4|178735.4|27
1734107110000|2024-12-13 16:25:10|178833.3|178743.3|178824.6|178734.6|178833.3|178743.3|178813.5|178723.5|18
1734107120000|2024-12-13 16:25:20|178826.1|178736.1|178835.7|178745.7|178836.5|178746.5|178826.1|178736.1|22
1734107130000|2024-12-13 16:25:30|178836.4|178746.4|178832.7|178742.7|178842.7|178752.7|178830.8|178740.8|27
1734107140000|2024-12-13 16:25:40|178830.9|178740.9|178820.4|178730.4|178832.6|178742.6|178815.1|178725.1|20
1734107150000|2024-12-13 16:25:50|178820.9|178730.9|178817.4|178727.4|178826.3|178736.3|178817.4|178727.4|17
1734107160000|2024-12-13 16:26:00|178818|178728|178830|178740|178832|178742|178816.2|178726.2|12
1734107170000|2024-12-13 16:26:10|178830.8|178740.8|178832.8|178742.8|178836.5|178746.5|178830.8|178740.8|18
1734107180000|2024-12-13 16:26:20|178838.3|178748.3|178865.7|178775.7|178867.7|178777.7|178838.3|178748.3|23
1734107190000|2024-12-13 16:26:30|178863.3|178773.3|178856.8|178766.8|178864.5|178774.5|178856.8|178766.8|15
1734107200000|2024-12-13 16:26:40|178856.5|178766.5|178887.5|178797.5|178889.6|178799.6|178856.5|178766.5|24
1734107210000|2024-12-13 16:26:50|178887.7|178797.7|178884.4|178794.4|178887.7|178797.7|178880.7|178790.7|21
1734107220000|2024-12-13 16:27:00|178885.5|178795.5|178889|178799|178892.4|178802.4|178885.5|178795.5|23
1734107230000|2024-12-13 16:27:10|178889.1|178799.1|178891.7|178801.7|178899.2|178809.2|178889.1|178799.1|13
1734107240000|2024-12-13 16:27:20|178892.9|178802.9|178894.8|178804.8|178902|178812|178887.6|178797.6|23
1734107250000|2024-12-13 16:27:30|178897.4|178807.4|178888.3|178798.3|178902.9|178812.9|178888.3|178798.3|31
1734107260000|2024-12-13 16:27:40|178887.9|178797.9|178890.6|178800.6|178891.5|178801.5|178887.3|178797.3|19
1734107270000|2024-12-13 16:27:50|178890.4|178800.4|178879.1|178789.1|178890.6|178800.6|178875.6|178785.6|11
1734107280000|2024-12-13 16:28:00|178879|178789|178871.9|178781.9|178879|178789|178864|178774|24
1734107290000|2024-12-13 16:28:10|178879|178789|178878.4|178788.4|178881|178791|178876.5|178786.5|24
1734107300000|2024-12-13 16:28:20|178877.8|178787.8|178867|178777|178878.5|178788.5|178865.9|178775.9|17
1734107310000|2024-12-13 16:28:30|178866.3|178776.3|178874.6|178784.6|178874.9|178784.9|178863|178773|25
1734107320000|2024-12-13 16:28:40|178872.7|178782.7|178864.9|178774.9|178873.4|178783.4|178863.6|178773.6|19
1734107330000|2024-12-13 16:28:50|178868.8|178778.8|178869.8|178779.8|178869.8|178779.8|178859.2|178769.2|23
1734107340000|2024-12-13 16:29:00|178869.2|178779.2|178867|178777|178869.6|178779.6|178862.1|178772.1|15
1734107350000|2024-12-13 16:29:10|178866.4|178776.4|178882.9|178792.9|178885.2|178795.2|178865.1|178775.1|20
1734107360000|2024-12-13 16:29:20|178883|178793|178882.6|178792.6|178883|178793|178881.6|178791.6|7
1734107370000|2024-12-13 16:29:30|178882.7|178792.7|178882.7|178792.7|178883|178793|178882.6|178792.6|8
1734107380000|2024-12-13 16:29:40|178882.9|178792.9|178884.6|178794.6|178887|178797|178882.9|178792.9|9
1734107390000|2024-12-13 16:29:50|178884.7|178794.7|178877|178787|178886.2|178796.2|178874.1|178784.1|19
1734107400000|2024-12-13 16:30:00|178874.1|178784.1|178854.4|178764.4|178874.7|178784.7|178851.7|178761.7|34
1734107410000|2024-12-13 16:30:10|178855.2|178765.2|178845.1|178755.1|178856.8|178766.8|178843.1|178753.1|23
1734107420000|2024-12-13 16:30:20|178844.3|178754.3|178852.2|178762.2|178852.3|178762.3|178841.4|178751.4|24
1734107430000|2024-12-13 16:30:30|178851.8|178761.8|178858.5|178768.5|178861.4|178771.4|178846.1|178756.1|21
1734107440000|2024-12-13 16:30:40|178857.3|178767.3|178839.9|178749.9|178857.3|178767.3|178832.8|178742.8|27
1734107450000|2024-12-13 16:30:50|178838.4|178748.4|178831.3|178741.3|178838.4|178748.4|178827.3|178737.3|27
1734107460000|2024-12-13 16:31:00|178829.9|178739.9|178816.5|178726.5|178831.2|178741.2|178806.7|178716.7|29
1734107470000|2024-12-13 16:31:10|178817.1|178727.1|178841.7|178751.7|178842.4|178752.4|178817.1|178727.1|20
1734107480000|2024-12-13 16:31:20|178842.4|178752.4|178846.6|178756.6|178851.6|178761.6|178839.7|178749.7|24
1734107490000|2024-12-13 16:31:30|178847.6|178757.6|178848|178758|178848.3|178758.3|178845.5|178755.5|13
1734107500000|2024-12-13 16:31:40|178851.9|178761.9|178865.7|178775.7|178866.9|178776.9|178851.9|178761.9|25
1734107510000|2024-12-13 16:31:50|178863.6|178773.6|178887.5|178797.5|178888.9|178798.9|178863.1|178773.1|23
1734107520000|2024-12-13 16:32:00|178888.6|178798.6|178890|178800|178892.2|178802.2|178883.3|178793.3|22
1734107530000|2024-12-13 16:32:10|178891|178801|178890.7|178800.7|178893.1|178803.1|178888.7|178798.7|13
1734107540000|2024-12-13 16:32:20|178890.8|178800.8|178806.1|178716.1|178896.9|178806.9|178806.1|178716.1|21
1734107550000|2024-12-13 16:32:30|178812.4|178722.4|178810.3|178720.3|178812.4|178722.4|178805.8|178715.8|16
1734107560000|2024-12-13 16:32:40|178810.1|178720.1|178818.4|178728.4|178820.1|178730.1|178810.1|178720.1|17
1734107570000|2024-12-13 16:32:50|178817.9|178727.9|178751.2|178661.2|178818.4|178728.4|178750.6|178660.6|19
1734107580000|2024-12-13 16:33:00|178751.1|178661.1|178742.7|178652.7|178751.1|178661.1|178740.4|178650.4|18
1734107590000|2024-12-13 16:33:10|178745.2|178655.2|178747.5|178657.5|178753|178663|178745.2|178655.2|20
1734107600000|2024-12-13 16:33:20|178748.7|178658.7|178742.9|178652.9|178753.6|178663.6|178742.9|178652.9|22
1734107610000|2024-12-13 16:33:30|178742|178652|178745.6|178655.6|178748.2|178658.2|178737.3|178647.3|25
1734107620000|2024-12-13 16:33:40|178745.4|178655.4|178750.4|178660.4|178757.3|178667.3|178745.4|178655.4|27
1734107630000|2024-12-13 16:33:50|178750.5|178660.5|178749.5|178659.5|178758.5|178668.5|178749.2|178659.2|14
1734107640000|2024-12-13 16:34:00|178749.9|178659.9|178754|178664|178755.9|178665.9|178749.6|178659.6|16
1734107650000|2024-12-13 16:34:10|178755.4|178665.4|178755.9|178665.9|178765.2|178675.2|178755.3|178665.3|11
1734107660000|2024-12-13 16:34:20|178756.3|178666.3|178774.9|178684.9|178776.1|178686.1|178756.3|178666.3|20
1734107670000|2024-12-13 16:34:30|178771.9|178681.9|178790.1|178700.1|178791.4|178701.4|178771.9|178681.9|10
1734107680000|2024-12-13 16:34:40|178790.8|178700.8|178790.1|178700.1|178790.8|178700.8|178790.1|178700.1|5
1734107690000|2024-12-13 16:34:50|178791.2|178701.2|178781.9|178691.9|178791.2|178701.2|178775.8|178685.8|14
1734107700000|2024-12-13 16:35:00|178781|178691|178774.6|178684.6|178782|178692|178774.6|178684.6|11
1734107710000|2024-12-13 16:35:10|178774.3|178684.3|178774.2|178684.2|178774.7|178684.7|178774.2|178684.2|4
1734107720000|2024-12-13 16:35:20|178774.6|178684.6|178782.5|178692.5|178785.5|178695.5|178774.5|178684.5|7
1734107730000|2024-12-13 16:35:30|178784.4|178694.4|178786.1|178696.1|178791.9|178701.9|178784.3|178694.3|11
1734107740000|2024-12-13 16:35:40|178786.7|178696.7|178786.2|178696.2|178787.6|178697.6|178786.2|178696.2|5
1734107750000|2024-12-13 16:35:50|178788.9|178698.9|178791.6|178701.6|178792|178702|178788.9|178698.9|8
1734107760000|2024-12-13 16:36:00|178792|178702|178791.2|178701.2|178792|178702|178791.2|178701.2|5
1734107770000|2024-12-13 16:36:10|178790.7|178700.7|178793|178703|178793|178703|178790.6|178700.6|4
1734107780000|2024-12-13 16:36:20|178792|178702|178793|178703|178794.5|178704.5|178792|178702|7
1734107790000|2024-12-13 16:36:30|178792.9|178702.9|178793|178703|178793|178703|178792.9|178702.9|2
1734107800000|2024-12-13 16:36:40|178792.8|178702.8|178792.8|178702.8|178793|178703|178792.7|178702.7|5
1734107810000|2024-12-13 16:36:50|178792.7|178702.7|178786.5|178696.5|178792.7|178702.7|178776.6|178686.6|9
1734107820000|2024-12-13 16:37:00|178786.6|178696.6|178791.3|178701.3|178791.7|178701.7|178786.6|178696.6|11
1734107830000|2024-12-13 16:37:10|178791.8|178701.8|178793.3|178703.3|178793.3|178703.3|178790.4|178700.4|14
1734107840000|2024-12-13 16:37:20|178792.5|178702.5|178792.5|178702.5|178792.8|178702.8|178791.9|178701.9|5
1734107850000|2024-12-13 16:37:30|178792.7|178702.7|178792.6|178702.6|178792.7|178702.7|178792.4|178702.4|4
1734107860000|2024-12-13 16:37:40|178792.5|178702.5|178791.6|178701.6|178792.6|178702.6|178791.6|178701.6|4
1734107870000|2024-12-13 16:37:50|178791.9|178701.9|178788.5|178698.5|178791.9|178701.9|178781.2|178691.2|9
1734107880000|2024-12-13 16:38:00|178789|178699|178790|178700|178790|178700|178788.8|178698.8|3
1734107890000|2024-12-13 16:38:10|178791.6|178701.6|178792.8|178702.8|178795.4|178705.4|178791.6|178701.6|11
1734107900000|2024-12-13 16:38:20|178794.8|178704.8|178827|178737|178835.9|178745.9|178793|178703|18
1734107910000|2024-12-13 16:38:30|178817.6|178727.6|178819.6|178729.6|178821.4|178731.4|178817.6|178727.6|10
1734107920000|2024-12-13 16:38:40|178820.3|178730.3|178805.1|178715.1|178820.3|178730.3|178802.7|178712.7|18
1734107930000|2024-12-13 16:38:50|178803.5|178713.5|178798.1|178708.1|178803.5|178713.5|178797|178707|13
1734107940000|2024-12-13 16:39:00|178798.2|178708.2|178779.7|178689.7|178798.2|178708.2|178773.8|178683.8|17
1734107950000|2024-12-13 16:39:10|178780.1|178690.1|178778.1|178688.1|178780.1|178690.1|178778.1|178688.1|11
1734107960000|2024-12-13 16:39:20|178776.8|178686.8|178779.9|178689.9|178781.3|178691.3|178776.8|178686.8|11
1734107970000|2024-12-13 16:39:30|178785.4|178695.4|178788.2|178698.2|178791.9|178701.9|178782.3|178692.3|14
1734107980000|2024-12-13 16:39:40|178786.6|178696.6|178773.9|178683.9|178786.6|178696.6|178767.6|178677.6|20
1734107990000|2024-12-13 16:39:50|178775.1|178685.1|178781.4|178691.4|178781.4|178691.4|178775|178685|13
1734108000000|2024-12-13 16:40:00|178779.8|178689.8|178779.2|178689.2|178782.6|178692.6|178776.4|178686.4|12
1734108010000|2024-12-13 16:40:10|178780.7|178690.7|178804.9|178714.9|178806.3|178716.3|178779|178689|17
1734108020000|2024-12-13 16:40:20|178806.2|178716.2|178806.8|178716.8|178809.9|178719.9|178806.2|178716.2|9
1734108030000|2024-12-13 16:40:30|178806.9|178716.9|178809.2|178719.2|178809.8|178719.8|178806.6|178716.6|8
1734108040000|2024-12-13 16:40:40|178810.3|178720.3|178816.2|178726.2|178829.1|178739.1|178805.9|178715.9|25
1734108050000|2024-12-13 16:40:50|178813.9|178723.9|178813.9|178723.9|178814|178724|178802|178712|15
1734108060000|2024-12-13 16:41:00|178811.1|178721.1|178807.2|178717.2|178812.4|178722.4|178804.3|178714.3|14
1734108070000|2024-12-13 16:41:10|178808.5|178718.5|178814.6|178724.6|178815.5|178725.5|178808.1|178718.1|13
1734108080000|2024-12-13 16:41:20|178815.9|178725.9|178817.1|178727.1|178820|178730|178811.4|178721.4|15
1734108090000|2024-12-13 16:41:30|178798.8|178708.8|178796.9|178706.9|178798.8|178708.8|178778.8|178688.8|23
1734108100000|2024-12-13 16:41:40|178796.7|178706.7|178775.7|178685.7|178796.7|178706.7|178772.9|178682.9|23
1734108110000|2024-12-13 16:41:50|178775|178685|178775|178685|178776.7|178686.7|178771.3|178681.3|14
1734108120000|2024-12-13 16:42:00|178776.5|178686.5|178776.3|178686.3|178780.7|178690.7|178774.5|178684.5|12
1734108130000|2024-12-13 16:42:10|178775.3|178685.3|178771.8|178681.8|178776.6|178686.6|178770.2|178680.2|15
1734108140000|2024-12-13 16:42:20|178770.2|178680.2|178748.1|178658.1|178771.4|178681.4|178744.2|178654.2|25
1734108150000|2024-12-13 16:42:30|178747|178657|178746.4|178656.4|178747.8|178657.8|178728.2|178638.2|19
1734108160000|2024-12-13 16:42:40|178741.2|178651.2|178734.7|178644.7|178744.3|178654.3|178731.2|178641.2|18
1734108170000|2024-12-13 16:42:50|178734.5|178644.5|178745.2|178655.2|178749.5|178659.5|178733.5|178643.5|23
1734108180000|2024-12-13 16:43:00|178749.2|178659.2|178752.6|178662.6|178760|178670|178748.3|178658.3|20
1734108190000|2024-12-13 16:43:10|178751|178661|178749.5|178659.5|178753|178663|178748|178658|17
1734108200000|2024-12-13 16:43:20|178747.2|178657.2|178745.2|178655.2|178750|178660|178744.4|178654.4|16
1734108210000|2024-12-13 16:43:30|178746.2|178656.2|178748.2|178658.2|178750.2|178660.2|178746.2|178656.2|13
1734108220000|2024-12-13 16:43:40|178750.9|178660.9|178755.6|178665.6|178757.9|178667.9|178749.9|178659.9|17
1734108230000|2024-12-13 16:43:50|178742.9|178652.9|178721|178631|178742.9|178652.9|178721|178631|24
1734108240000|2024-12-13 16:44:00|178721.5|178631.5|178721.9|178631.9|178726.8|178636.8|178718.3|178628.3|20
1734108250000|2024-12-13 16:44:10|178720|178630|178716.7|178626.7|178720|178630|178714.7|178624.7|23
1734108260000|2024-12-13 16:44:20|178716.6|178626.6|178738.9|178648.9|178738.9|178648.9|178716.6|178626.6|25
1734108270000|2024-12-13 16:44:30|178740.3|178650.3|178750.4|178660.4|178755.9|178665.9|178730.9|178640.9|26
1734108280000|2024-12-13 16:44:40|178755.9|178665.9|178762.3|178672.3|178762.3|178672.3|178753|178663|20
1734108290000|2024-12-13 16:44:50|178760.6|178670.6|178757.5|178667.5|178765.1|178675.1|178752.7|178662.7|22
1734108300000|2024-12-13 16:45:00|178754.4|178664.4|178752|178662|178755.8|178665.8|178750.3|178660.3|12
1734108310000|2024-12-13 16:45:10|178758.7|178668.7|178768.5|178678.5|178769|178679|178757.6|178667.6|16
1734108320000|2024-12-13 16:45:20|178768.3|178678.3|178780.5|178690.5|178789.5|178699.5|178768.3|178678.3|17
1734108330000|2024-12-13 16:45:30|178781.5|178691.5|178780.1|178690.1|178787|178697|178779.2|178689.2|20
1734108340000|2024-12-13 16:45:40|178781|178691|178759.6|178669.6|178781.8|178691.8|178757.5|178667.5|20
1734108350000|2024-12-13 16:45:50|178758.2|178668.2|178755|178665|178765.3|178675.3|178755|178665|16
1734108360000|2024-12-13 16:46:00|178752.9|178662.9|178739.4|178649.4|178755.4|178665.4|178739.4|178649.4|22
1734108370000|2024-12-13 16:46:10|178745.3|178655.3|178732.9|178642.9|178753.4|178663.4|178732.9|178642.9|21
1734108380000|2024-12-13 16:46:20|178730.2|178640.2|178718.6|178628.6|178731.5|178641.5|178715.2|178625.2|22
1734108390000|2024-12-13 16:46:30|178720.7|178630.7|178729.2|178639.2|178729.2|178639.2|178720.4|178630.4|27
1734108400000|2024-12-13 16:46:40|178726.7|178636.7|178730.6|178640.6|178730.6|178640.6|178725.3|178635.3|12
1734108410000|2024-12-13 16:46:50|178732.1|178642.1|178734.8|178644.8|178736.4|178646.4|178729.6|178639.6|19
1734108420000|2024-12-13 16:47:00|178734.4|178644.4|178735.5|178645.5|178735.5|178645.5|178726.4|178636.4|18
1734108430000|2024-12-13 16:47:10|178735|178645|178793|178703|178793|178703|178731.3|178641.3|18
1734108440000|2024-12-13 16:47:20|178793.1|178703.1|178793.3|178703.3|178797.2|178707.2|178792.4|178702.4|15
1734108450000|2024-12-13 16:47:30|178783.4|178693.4|178790.9|178700.9|178796|178706|178783.4|178693.4|15
1734108460000|2024-12-13 16:47:40|178790.7|178700.7|178790.4|178700.4|178792.7|178702.7|178788|178698|12
1734108470000|2024-12-13 16:47:50|178790.6|178700.6|178790.1|178700.1|178790.6|178700.6|178785.3|178695.3|8
1734108480000|2024-12-13 16:48:00|178789.1|178699.1|178789|178699|178793.2|178703.2|178786.9|178696.9|18
1734108490000|2024-12-13 16:48:10|178788.8|178698.8|178789.9|178699.9|178802.1|178712.1|178787.8|178697.8|20
1734108500000|2024-12-13 16:48:20|178788.7|178698.7|178764.8|178674.8|178788.7|178698.7|178759.5|178669.5|19
1734108510000|2024-12-13 16:48:30|178767.1|178677.1|178757|178667|178767.1|178677.1|178753.4|178663.4|18
1734108520000|2024-12-13 16:48:40|178754.6|178664.6|178755.6|178665.6|178756.3|178666.3|178752.5|178662.5|11
1734108530000|2024-12-13 16:48:50|178758.9|178668.9|178742.2|178652.2|178758.9|178668.9|178735.6|178645.6|14
1734108540000|2024-12-13 16:49:00|178741.6|178651.6|178736.5|178646.5|178741.7|178651.7|178734.1|178644.1|15
1734108550000|2024-12-13 16:49:10|178738.8|178648.8|178734.9|178644.9|178738.8|178648.8|178733.3|178643.3|16
1734108560000|2024-12-13 16:49:20|178731.6|178641.6|178733.6|178643.6|178735.3|178645.3|178731.3|178641.3|13
1734108570000|2024-12-13 16:49:30|178733.5|178643.5|178733.5|178643.5|178733.7|178643.7|178733.5|178643.5|3
1734108580000|2024-12-13 16:49:40|178730.9|178640.9|178733.5|178643.5|178734.9|178644.9|178730.7|178640.7|6
1734108590000|2024-12-13 16:49:50|178733|178643|178718.9|178628.9|178733|178643|178714.9|178624.9|20
1734108600000|2024-12-13 16:50:00|178713.7|178623.7|178708.8|178618.8|178717.7|178627.7|178708.3|178618.3|15
1734108610000|2024-12-13 16:50:10|178708.7|178618.7|178689.4|178599.4|178710|178620|178680.7|178590.7|28
1734108620000|2024-12-13 16:50:20|178688.8|178598.8|178692.5|178602.5|178692.5|178602.5|178686|178596|13
1734108630000|2024-12-13 16:50:30|178692.2|178602.2|178683|178593|178694.3|178604.3|178682.9|178592.9|31
1734108640000|2024-12-13 16:50:40|178683.3|178593.3|178682.8|178592.8|178684.7|178594.7|178678.6|178588.6|23
1734108650000|2024-12-13 16:50:50|178682.4|178592.4|178678.3|178588.3|178682.4|178592.4|178673.3|178583.3|23
1734108660000|2024-12-13 16:51:00|178680.6|178590.6|178676.8|178586.8|178680.7|178590.7|178656.7|178566.7|24
1734108670000|2024-12-13 16:51:10|178678.5|178588.5|178666.3|178576.3|178679.3|178589.3|178664.2|178574.2|23
1734108680000|2024-12-13 16:51:20|178676.9|178586.9|178685.8|178595.8|178685.8|178595.8|178668.1|178578.1|22
1734108690000|2024-12-13 16:51:30|178684.5|178594.5|178682.3|178592.3|178684.5|178594.5|178676.5|178586.5|19
1734108700000|2024-12-13 16:51:40|178681.4|178591.4|178683.2|178593.2|178685.5|178595.5|178677.8|178587.8|11
1734108710000|2024-12-13 16:51:50|178684.1|178594.1|178702|178612|178703.2|178613.2|178684.1|178594.1|22
1734108720000|2024-12-13 16:52:00|178697.8|178607.8|178717.6|178627.6|178720|178630|178697.8|178607.8|11
1734108730000|2024-12-13 16:52:10|178718.6|178628.6|178719.6|178629.6|178725.3|178635.3|178715|178625|23
1734108740000|2024-12-13 16:52:20|178717.2|178627.2|178719.7|178629.7|178722.7|178632.7|178717.2|178627.2|19
1734108750000|2024-12-13 16:52:30|178721.8|178631.8|178730|178640|178732.9|178642.9|178720.5|178630.5|26
1734108760000|2024-12-13 16:52:40|178731.9|178641.9|178731.6|178641.6|178732.6|178642.6|178725.3|178635.3|19
1734108770000|2024-12-13 16:52:50|178736.7|178646.7|178759.1|178669.1|178759.1|178669.1|178736.7|178646.7|24
1734108780000|2024-12-13 16:53:00|178757.1|178667.1|178794.1|178704.1|178795.6|178705.6|178756|178666|18
1734108790000|2024-12-13 16:53:10|178794.6|178704.6|178794|178704|178795.1|178705.1|178785.8|178695.8|20
1734108800000|2024-12-13 16:53:20|178792.9|178702.9|178787.5|178697.5|178796.4|178706.4|178787.2|178697.2|15
1734108810000|2024-12-13 16:53:30|178786.4|178696.4|178713.2|178623.2|178796.9|178706.9|178711.6|178621.6|21
1734108820000|2024-12-13 16:53:40|178714.1|178624.1|178708.5|178618.5|178714.9|178624.9|178707.2|178617.2|18
1734108830000|2024-12-13 16:53:50|178706.5|178616.5|178707.6|178617.6|178711.2|178621.2|178706.5|178616.5|13
1734108840000|2024-12-13 16:54:00|178708.6|178618.6|178702.2|178612.2|178710.4|178620.4|178700.1|178610.1|25
1734108850000|2024-12-13 16:54:10|178701.1|178611.1|178702.5|178612.5|178705|178615|178700.2|178610.2|17
1734108860000|2024-12-13 16:54:20|178703.7|178613.7|178708.9|178618.9|178714.5|178624.5|178703.1|178613.1|24
1734108870000|2024-12-13 16:54:30|178708.8|178618.8|178704.8|178614.8|178709.9|178619.9|178704.8|178614.8|8
1734108880000|2024-12-13 16:54:40|178704.7|178614.7|178705|178615|178705|178615|178704.5|178614.5|6
1734108890000|2024-12-13 16:54:50|178705.1|178615.1|178704.2|178614.2|178705.1|178615.1|178704.2|178614.2|5
1734108900000|2024-12-13 16:55:00|178703.9|178613.9|178680.6|178590.6|178703.9|178613.9|178680.6|178590.6|12
1734108910000|2024-12-13 16:55:10|178682.2|178592.2|178679.3|178589.3|178683.2|178593.2|178672.5|178582.5|23
1734108920000|2024-12-13 16:55:20|178678.8|178588.8|178698.8|178608.8|178700.2|178610.2|178678.8|178588.8|22
1734108930000|2024-12-13 16:55:30|178701.3|178611.3|178700.7|178610.7|178702.3|178612.3|178700.4|178610.4|10
1734108940000|2024-12-13 16:55:40|178701.9|178611.9|178704.7|178614.7|178707.4|178617.4|178701.9|178611.9|9
1734108950000|2024-12-13 16:55:50|178706.9|178616.9|178712.6|178622.6|178716.6|178626.6|178705.4|178615.4|16
1734108960000|2024-12-13 16:56:00|178710.6|178620.6|178710.1|178620.1|178712.8|178622.8|178709.7|178619.7|11
1734108970000|2024-12-13 16:56:10|178710.2|178620.2|178709.8|178619.8|178710.7|178620.7|178709.6|178619.6|7
1734108980000|2024-12-13 16:56:20|178709.5|178619.5|178709.4|178619.4|178711.5|178621.5|178709.4|178619.4|11
1734108990000|2024-12-13 16:56:30|178711.6|178621.6|178711.8|178621.8|178714.5|178624.5|178709.9|178619.9|10
1734109000000|2024-12-13 16:56:40|178712.1|178622.1|178711.1|178621.1|178713.1|178623.1|178711.1|178621.1|7
1734109010000|2024-12-13 16:56:50|178714.5|178624.5|178711.2|178621.2|178714.6|178624.6|178710.8|178620.8|7
1734109020000|2024-12-13 16:57:00|178710.8|178620.8|178712.7|178622.7|178714.2|178624.2|178710.8|178620.8|7
1734109030000|2024-12-13 16:57:10|178713.1|178623.1|178768.4|178678.4|178776|178686|178713.1|178623.1|23
1734109040000|2024-12-13 16:57:20|178767.9|178677.9|178773.1|178683.1|178773.1|178683.1|178764.4|178674.4|18
1734109050000|2024-12-13 16:57:30|178771.2|178681.2|178764.2|178674.2|178771.2|178681.2|178754.7|178664.7|28
1734109060000|2024-12-13 16:57:40|178761.2|178671.2|178768.5|178678.5|178774.4|178684.4|178761.2|178671.2|35
1734109070000|2024-12-13 16:57:50|178770.7|178680.7|178793.6|178703.6|178793.6|178703.6|178763.2|178673.2|34
1734109080000|2024-12-13 16:58:00|178797.7|178707.7|178787.2|178697.2|178803.3|178713.3|178784.7|178694.7|22
1734109090000|2024-12-13 16:58:10|178787.1|178697.1|178801.8|178711.8|178802|178712|178787.1|178697.1|23
1734109100000|2024-12-13 16:58:20|178802.5|178712.5|178796.4|178706.4|178802.5|178712.5|178792.2|178702.2|11
1734109110000|2024-12-13 16:58:30|178795.7|178705.7|178804.3|178714.3|178810.2|178720.2|178787.8|178697.8|29
1734109120000|2024-12-13 16:58:40|178803.9|178713.9|178796.1|178706.1|178805.4|178715.4|178792.9|178702.9|17
1734109130000|2024-12-13 16:58:50|178794.2|178704.2|178794|178704|178797.9|178707.9|178791.9|178701.9|17
1734109140000|2024-12-13 16:59:00|178793.7|178703.7|178783.9|178693.9|178798.7|178708.7|178783.9|178693.9|17
1734109150000|2024-12-13 16:59:10|178782.6|178692.6|178782.1|178692.1|178784.9|178694.9|178782.1|178692.1|13
1734109160000|2024-12-13 16:59:20|178777.4|178687.4|178777.1|178687.1|178782.7|178692.7|178775.6|178685.6|26
1734109170000|2024-12-13 16:59:30|178777.7|178687.7|178776.7|178686.7|178781.1|178691.1|178772.3|178682.3|25
1734109180000|2024-12-13 16:59:40|178775|178685|178770.6|178680.6|178778|178688|178770|178680|15
1734109190000|2024-12-13 16:59:50|178771.2|178681.2|178766.1|178676.1|178781.9|178691.9|178765.2|178675.2|26
1734109200000|2024-12-13 17:00:00|178763.3|178673.3|178782.3|178692.3|178785.9|178695.9|178755.5|178665.5|32
1734109210000|2024-12-13 17:00:10|178781.5|178691.5|178788.4|178698.4|178791.7|178701.7|178777.8|178687.8|21
1734109220000|2024-12-13 17:00:20|178790.7|178700.7|178793.1|178703.1|178796.3|178706.3|178787.4|178697.4|21
1734109230000|2024-12-13 17:00:30|178790.8|178700.8|178796.5|178706.5|178796.5|178706.5|178789.8|178699.8|10
1734109240000|2024-12-13 17:00:40|178794.7|178704.7|178790.9|178700.9|178795.1|178705.1|178781.5|178691.5|24
1734109250000|2024-12-13 17:00:50|178788.7|178698.7|178785.7|178695.7|178788.7|178698.7|178780.4|178690.4|19
1734109260000|2024-12-13 17:01:00|178784.1|178694.1|178784.1|178694.1|178793.9|178703.9|178781.6|178691.6|17
1734109270000|2024-12-13 17:01:10|178787.8|178697.8|178794.7|178704.7|178804.1|178714.1|178787.8|178697.8|15
1734109280000|2024-12-13 17:01:20|178794.2|178704.2|178791.9|178701.9|178799.1|178709.1|178788.1|178698.1|16
1734109290000|2024-12-13 17:01:30|178794.3|178704.3|178784.5|178694.5|178802.4|178712.4|178784.5|178694.5|16
1734109300000|2024-12-13 17:01:40|178787.3|178697.3|178782.1|178692.1|178794.4|178704.4|178779.2|178689.2|21
1734109310000|2024-12-13 17:01:50|178781.7|178691.7|178778.2|178688.2|178783|178693|178777.8|178687.8|12
1734109320000|2024-12-13 17:02:00|178780.2|178690.2|178777.2|178687.2|178780.2|178690.2|178772.9|178682.9|9
1734109330000|2024-12-13 17:02:10|178777.3|178687.3|178778.7|178688.7|178778.7|178688.7|178777.3|178687.3|6
1734109340000|2024-12-13 17:02:20|178778.8|178688.8|178783.4|178693.4|178786.9|178696.9|178774.1|178684.1|16
1734109350000|2024-12-13 17:02:30|178781.7|178691.7|178779.6|178689.6|178791.1|178701.1|178779.6|178689.6|6
1734109360000|2024-12-13 17:02:40|178781|178691|178780.3|178690.3|178782.3|178692.3|178780.3|178690.3|6
1734109370000|2024-12-13 17:02:50|178779|178689|178801.9|178711.9|178806.8|178716.8|178778.9|178688.9|18
1734109380000|2024-12-13 17:03:00|178801.7|178711.7|178806.4|178716.4|178808.1|178718.1|178797.5|178707.5|12
1734109390000|2024-12-13 17:03:10|178806.7|178716.7|178806.3|178716.3|178808|178718|178802|178712|10
1734109400000|2024-12-13 17:03:20|178808.3|178718.3|178806.8|178716.8|178809|178719|178798.4|178708.4|14
1734109410000|2024-12-13 17:03:30|178808.6|178718.6|178837|178747|178837|178747|178800.9|178710.9|20
1734109420000|2024-12-13 17:03:40|178836.3|178746.3|178832.9|178742.9|178836.3|178746.3|178827.5|178737.5|16
1734109430000|2024-12-13 17:03:50|178831.7|178741.7|178836.8|178746.8|178838.5|178748.5|178831.7|178741.7|13
1734109440000|2024-12-13 17:04:00|178834.8|178744.8|178833.6|178743.6|178835.7|178745.7|178828.7|178738.7|16
1734109450000|2024-12-13 17:04:10|178831.9|178741.9|178832.6|178742.6|178835.7|178745.7|178831.8|178741.8|15
1734109460000|2024-12-13 17:04:20|178834.3|178744.3|178836.5|178746.5|178836.5|178746.5|178830.8|178740.8|13
1734109470000|2024-12-13 17:04:30|178835.1|178745.1|178832.6|178742.6|178835.5|178745.5|178828.6|178738.6|9
1734109480000|2024-12-13 17:04:40|178832.4|178742.4|178854.5|178764.5|178859.6|178769.6|178832.4|178742.4|23
1734109490000|2024-12-13 17:04:50|178854.4|178764.4|178850.7|178760.7|178857.2|178767.2|178848.7|178758.7|13
1734109500000|2024-12-13 17:05:00|178850.6|178760.6|178853.7|178763.7|178855.2|178765.2|178842|178752|16
1734109510000|2024-12-13 17:05:10|178853.3|178763.3|178855.3|178765.3|178857.2|178767.2|178853.3|178763.3|9
1734109520000|2024-12-13 17:05:20|178856|178766|178867|178777|178872.5|178782.5|178854.3|178764.3|14
1734109530000|2024-12-13 17:05:30|178862.4|178772.4|178857.8|178767.8|178862.4|178772.4|178851.7|178761.7|17
1734109540000|2024-12-13 17:05:40|178855.9|178765.9|178857.2|178767.2|178862.4|178772.4|178855.3|178765.3|12
1734109550000|2024-12-13 17:05:50|178857|178767|178850|178760|178857.2|178767.2|178848.8|178758.8|8
1734109560000|2024-12-13 17:06:00|178850.3|178760.3|178851.2|178761.2|178852.7|178762.7|178844.1|178754.1|17
1734109570000|2024-12-13 17:06:10|178851.1|178761.1|178862.7|178772.7|178862.7|178772.7|178850.9|178760.9|13
1734109580000|2024-12-13 17:06:20|178862.4|178772.4|178865|178775|178875.4|178785.4|178859|178769|29
1734109590000|2024-12-13 17:06:30|178863.4|178773.4|178861.7|178771.7|178865|178775|178861.7|178771.7|10
1734109600000|2024-12-13 17:06:40|178859.5|178769.5|178858.3|178768.3|178860.8|178770.8|178856.9|178766.9|10
1734109610000|2024-12-13 17:06:50|178858.4|178768.4|178847.8|178757.8|178859.2|178769.2|178847.8|178757.8|16
1734109620000|2024-12-13 17:07:00|178842.4|178752.4|178853.4|178763.4|178853.4|178763.4|178842.4|178752.4|11
1734109630000|2024-12-13 17:07:10|178853.7|178763.7|178873.5|178783.5|178875.2|178785.2|178853.7|178763.7|16
1734109640000|2024-12-13 17:07:20|178871.8|178781.8|178859.1|178769.1|178871.8|178781.8|178859.1|178769.1|18
1734109650000|2024-12-13 17:07:30|178859.2|178769.2|178860.3|178770.3|178860.4|178770.4|178858.4|178768.4|9
1734109660000|2024-12-13 17:07:40|178858.8|178768.8|178859.7|178769.7|178861.7|178771.7|178849.1|178759.1|17
1734109670000|2024-12-13 17:07:50|178859.4|178769.4|178858.7|178768.7|178859.4|178769.4|178851.5|178761.5|16
1734109680000|2024-12-13 17:08:00|178860.1|178770.1|178857.8|178767.8|178864.4|178774.4|178857.8|178767.8|13
1734109690000|2024-12-13 17:08:10|178862.3|178772.3|178853.9|178763.9|178862.3|178772.3|178852.1|178762.1|13
1734109700000|2024-12-13 17:08:20|178854|178764|178852.8|178762.8|178855.3|178765.3|178850|178760|13
1734109710000|2024-12-13 17:08:30|178850|178760|178850.4|178760.4|178866.9|178776.9|178849|178759|22
1734109720000|2024-12-13 17:08:40|178851.7|178761.7|178848.2|178758.2|178856.4|178766.4|178845.5|178755.5|14
1734109730000|2024-12-13 17:08:50|178855.6|178765.6|178857.5|178767.5|178859.2|178769.2|178850.2|178760.2|18
1734109740000|2024-12-13 17:09:00|178856.8|178766.8|178883.6|178793.6|178891.1|178801.1|178856.4|178766.4|20
1734109750000|2024-12-13 17:09:10|178882.3|178792.3|178880.4|178790.4|178883.5|178793.5|178876.9|178786.9|19
1734109760000|2024-12-13 17:09:20|178879.5|178789.5|178863|178773|178882.2|178792.2|178861.8|178771.8|27
1734109770000|2024-12-13 17:09:30|178861.8|178771.8|178862.9|178772.9|178865.5|178775.5|178857.6|178767.6|19
1734109780000|2024-12-13 17:09:40|178864.5|178774.5|178870|178780|178870|178780|178859.5|178769.5|15
1734109790000|2024-12-13 17:09:50|178867.3|178777.3|178863.8|178773.8|178868.4|178778.4|178855.7|178765.7|16
1734109800000|2024-12-13 17:10:00|178862.4|178772.4|178861.6|178771.6|178863.5|178773.5|178859.1|178769.1|15
1734109810000|2024-12-13 17:10:10|178862|178772|178862|178772|178862|178772|178862|178772|1
1734109820000|2024-12-13 17:10:20|178862.2|178772.2|178877|178787|178877|178787|178859.8|178769.8|20
1734109830000|2024-12-13 17:10:30|178878.4|178788.4|178865.4|178775.4|178878.4|178788.4|178863.8|178773.8|24
1734109840000|2024-12-13 17:10:40|178866.7|178776.7|178855.4|178765.4|178866.8|178776.8|178854.7|178764.7|22
1734109850000|2024-12-13 17:10:50|178852.4|178762.4|178851.2|178761.2|178854.3|178764.3|178847.9|178757.9|10
1734109860000|2024-12-13 17:11:00|178850.4|178760.4|178858.5|178768.5|178858.7|178768.7|178850.4|178760.4|16
1734109870000|2024-12-13 17:11:10|178857.6|178767.6|178854.9|178764.9|178860.7|178770.7|178843.3|178753.3|20
1734109880000|2024-12-13 17:11:20|178854.7|178764.7|178860.6|178770.6|178867.7|178777.7|178854.7|178764.7|17
1734109890000|2024-12-13 17:11:30|178864.1|178774.1|178859.6|178769.6|178865.1|178775.1|178859.6|178769.6|6
1734109900000|2024-12-13 17:11:40|178860.1|178770.1|178847.6|178757.6|178860.1|178770.1|178844.7|178754.7|19
1734109910000|2024-12-13 17:11:50|178851.5|178761.5|178849.6|178759.6|178851.5|178761.5|178849.6|178759.6|3
1734109920000|2024-12-13 17:12:00|178849.7|178759.7|178845.7|178755.7|178849.7|178759.7|178845.7|178755.7|9
1734109930000|2024-12-13 17:12:10|178847|178757|178827.2|178737.2|178847|178757|178810.2|178720.2|15
1734109940000|2024-12-13 17:12:20|178823.6|178733.6|178825.3|178735.3|178827.6|178737.6|178821.2|178731.2|18
1734109950000|2024-12-13 17:12:30|178827.7|178737.7|178831.1|178741.1|178831.1|178741.1|178825.1|178735.1|10
1734109960000|2024-12-13 17:12:40|178841.2|178751.2|178854.8|178764.8|178857.8|178767.8|178836|178746|19
1734109970000|2024-12-13 17:12:50|178855.3|178765.3|178859|178769|178867.3|178777.3|178854.9|178764.9|23
1734109980000|2024-12-13 17:13:00|178859.1|178769.1|178863.2|178773.2|178867.7|178777.7|178858|178768|22
1734109990000|2024-12-13 17:13:10|178862.4|178772.4|178889.1|178799.1|178891.5|178801.5|178862.4|178772.4|19
1734110000000|2024-12-13 17:13:20|178889.5|178799.5|178886.1|178796.1|178889.5|178799.5|178886.1|178796.1|8
1734110010000|2024-12-13 17:13:30|178886.8|178796.8|178892.6|178802.6|178892.6|178802.6|178886.6|178796.6|7
1734110020000|2024-12-13 17:13:40|178892.5|178802.5|178890.6|178800.6|178892.5|178802.5|178890.6|178800.6|8
1734110030000|2024-12-13 17:13:50|178891.6|178801.6|178886.9|178796.9|178892.1|178802.1|178886.3|178796.3|13
1734110040000|2024-12-13 17:14:00|178888.5|178798.5|178887.9|178797.9|178891.1|178801.1|178886.2|178796.2|19
1734110050000|2024-12-13 17:14:10|178885.3|178795.3|178876.7|178786.7|178885.3|178795.3|178874.6|178784.6|13
1734110060000|2024-12-13 17:14:20|178879.2|178789.2|178880.6|178790.6|178885.8|178795.8|178879.2|178789.2|9
1734110070000|2024-12-13 17:14:30|178879.3|178789.3|178882.1|178792.1|178884.1|178794.1|178872.7|178782.7|10
1734110080000|2024-12-13 17:14:40|178881.6|178791.6|178882.1|178792.1|178882.1|178792.1|178879.3|178789.3|5
1734110090000|2024-12-13 17:14:50|178884.1|178794.1|178889.5|178799.5|178889.5|178799.5|178884.1|178794.1|19
1734110100000|2024-12-13 17:15:00|178889.9|178799.9|178892.9|178802.9|178894.2|178804.2|178889.9|178799.9|14
1734110110000|2024-12-13 17:15:10|178892.7|178802.7|178898.9|178808.9|178901.9|178811.9|178892|178802|15
1734110120000|2024-12-13 17:15:20|178900|178810|178900.7|178810.7|178901.8|178811.8|178896.1|178806.1|18
1734110130000|2024-12-13 17:15:30|178900.6|178810.6|178895|178805|178901.3|178811.3|178892.8|178802.8|20
1734110140000|2024-12-13 17:15:40|178894.9|178804.9|178900.1|178810.1|178901.2|178811.2|178890.7|178800.7|10
1734110150000|2024-12-13 17:15:50|178902.2|178812.2|178906.4|178816.4|178910.2|178820.2|178901.8|178811.8|17
1734110160000|2024-12-13 17:16:00|178906.8|178816.8|178904.4|178814.4|178909.5|178819.5|178901.8|178811.8|15
1734110170000|2024-12-13 17:16:10|178905.5|178815.5|178908.1|178818.1|178908.1|178818.1|178903.8|178813.8|9
1734110180000|2024-12-13 17:16:20|178907.4|178817.4|178902.7|178812.7|178907.4|178817.4|178894|178804|20
1734110190000|2024-12-13 17:16:30|178898.2|178808.2|178899.2|178809.2|178904.8|178814.8|178891|178801|21
1734110200000|2024-12-13 17:16:40|178898.6|178808.6|178903.5|178813.5|178906.6|178816.6|178893.9|178803.9|15
1734110210000|2024-12-13 17:16:50|178900.6|178810.6|178896.2|178806.2|178903.2|178813.2|178895.6|178805.6|15
1734110220000|2024-12-13 17:17:00|178898.6|178808.6|178903.9|178813.9|178903.9|178813.9|178895.7|178805.7|9
1734110230000|2024-12-13 17:17:10|178904|178814|178898.1|178808.1|178904|178814|178895.7|178805.7|15
1734110240000|2024-12-13 17:17:20|178899.3|178809.3|178903.2|178813.2|178904.2|178814.2|178899.3|178809.3|8
1734110250000|2024-12-13 17:17:30|178903.4|178813.4|178899.8|178809.8|178905.8|178815.8|178897.7|178807.7|10
1734110260000|2024-12-13 17:17:40|178899.6|178809.6|178903.6|178813.6|178906.3|178816.3|178897.5|178807.5|13
1734110270000|2024-12-13 17:17:50|178903.7|178813.7|178903|178813|178904.1|178814.1|178894.7|178804.7|9
1734110280000|2024-12-13 17:18:00|178898.5|178808.5|178907.4|178817.4|178907.4|178817.4|178898.5|178808.5|9
1734110290000|2024-12-13 17:18:10|178906.6|178816.6|178903.7|178813.7|178912.3|178822.3|178902.7|178812.7|16
1734110300000|2024-12-13 17:18:20|178906.5|178816.5|178899.7|178809.7|178909.6|178819.6|178899.1|178809.1|17
1734110310000|2024-12-13 17:18:30|178901.6|178811.6|178901|178811|178901.8|178811.8|178901|178811|4
1734110320000|2024-12-13 17:18:40|178900.9|178810.9|178891.9|178801.9|178904.3|178814.3|178891.9|178801.9|12
1734110330000|2024-12-13 17:18:50|178895.7|178805.7|178897.9|178807.9|178900.5|178810.5|178883.3|178793.3|25
1734110340000|2024-12-13 17:19:00|178889.6|178799.6|178899.7|178809.7|178904|178814|178889.6|178799.6|10
1734110350000|2024-12-13 17:19:10|178896.2|178806.2|178905.2|178815.2|178905.2|178815.2|178888.8|178798.8|14
1734110360000|2024-12-13 17:19:20|178904.3|178814.3|178899|178809|178904.3|178814.3|178896.3|178806.3|7
1734110370000|2024-12-13 17:19:30|178897.5|178807.5|178903.7|178813.7|178904.5|178814.5|178891.4|178801.4|14
1734110380000|2024-12-13 17:19:40|178901.9|178811.9|178906.7|178816.7|178910.3|178820.3|178897.1|178807.1|12
1734110390000|2024-12-13 17:19:50|178906.6|178816.6|178911.4|178821.4|178912.3|178822.3|178906.6|178816.6|12
1734110400000|2024-12-13 17:20:00|178912.2|178822.2|178913.8|178823.8|178918.7|178828.7|178910.8|178820.8|16
1734110410000|2024-12-13 17:20:10|178913.2|178823.2|178913.2|178823.2|178913.2|178823.2|178913.2|178823.2|1
1734110420000|2024-12-13 17:20:20|178912.3|178822.3|178912.2|178822.2|178913.2|178823.2|178912.1|178822.1|7
1734110430000|2024-12-13 17:20:30|178912.3|178822.3|178909.2|178819.2|178912.3|178822.3|178898.2|178808.2|13
1734110440000|2024-12-13 17:20:40|178908.8|178818.8|178910.1|178820.1|178911.2|178821.2|178908.8|178818.8|5
1734110450000|2024-12-13 17:20:50|178910.4|178820.4|178909.7|178819.7|178911.4|178821.4|178909.6|178819.6|8
1734110460000|2024-12-13 17:21:00|178910.8|178820.8|178903|178813|178910.8|178820.8|178893.8|178803.8|16
1734110470000|2024-12-13 17:21:10|178903.2|178813.2|178901.1|178811.1|178903.5|178813.5|178901.1|178811.1|7
1734110480000|2024-12-13 17:21:20|178903.2|178813.2|178910.6|178820.6|178912.6|178822.6|178903.2|178813.2|11
1734110490000|2024-12-13 17:21:30|178911.4|178821.4|178913.3|178823.3|178913.3|178823.3|178911.4|178821.4|6
1734110500000|2024-12-13 17:21:40|178913.4|178823.4|178899.3|178809.3|178923.7|178833.7|178899.2|178809.2|8
1734110510000|2024-12-13 17:21:50|178912.2|178822.2|178912.3|178822.3|178912.4|178822.4|178912.2|178822.2|3
1734110520000|2024-12-13 17:22:00|178914.2|178824.2|178914|178824|178916.8|178826.8|178911.8|178821.8|10
1734110530000|2024-12-13 17:22:10|178915.3|178825.3|178910.9|178820.9|178915.3|178825.3|178910.6|178820.6|7
1734110540000|2024-12-13 17:22:20|178911.1|178821.1|178907.9|178817.9|178912|178822|178904.8|178814.8|8
1734110550000|2024-12-13 17:22:30|178908.3|178818.3|178908.3|178818.3|178908.3|178818.3|178908.3|178818.3|1
1734110560000|2024-12-13 17:22:40|178908.9|178818.9|178910.3|178820.3|178910.9|178820.9|178908.6|178818.6|9
1734110570000|2024-12-13 17:22:50|178910.6|178820.6|178910.3|178820.3|178910.6|178820.6|178910.3|178820.3|2
1734110580000|2024-12-13 17:23:00|178907.9|178817.9|178897.1|178807.1|178907.9|178817.9|178889.1|178799.1|18
1734110590000|2024-12-13 17:23:10|178896.9|178806.9|178901.5|178811.5|178903.9|178813.9|178896.1|178806.1|9
1734110600000|2024-12-13 17:23:20|178898.5|178808.5|178906.8|178816.8|178906.8|178816.8|178898.5|178808.5|9
1734110610000|2024-12-13 17:23:30|178904.1|178814.1|178907.5|178817.5|178909.3|178819.3|178898.1|178808.1|10
1734110620000|2024-12-13 17:23:40|178907.3|178817.3|178847.9|178757.9|178912.8|178822.8|178847.9|178757.9|16
1734110630000|2024-12-13 17:23:50|178877.8|178747.8|178854.8|178764.8|178882.9|178764.8|178848.4|178737.6|18
1734110640000|2024-12-13 17:24:00|178853|178763|178854.2|178764.2|178857.9|178767.9|178849.6|178759.6|16
1734110650000|2024-12-13 17:24:10|178833.8|178743.8|178833.7|178743.7|178835.8|178745.8|178814.6|178724.6|27
1734110660000|2024-12-13 17:24:20|178833|178743|178824.9|178734.9|178833|178743|178817.9|178727.9|20
1734110670000|2024-12-13 17:24:30|178816.9|178726.9|178819.9|178729.9|178830.3|178740.3|178816.9|178726.9|20
1734110680000|2024-12-13 17:24:40|178818.9|178728.9|178821.3|178731.3|178821.4|178731.4|178817.3|178727.3|11
1734110690000|2024-12-13 17:24:50|178824.3|178734.3|178822.4|178732.4|178824.4|178734.4|178807.2|178717.2|26
1734110700000|2024-12-13 17:25:00|178823.7|178733.7|178832.2|178742.2|178837.1|178747.1|178815.1|178725.1|26
1734110710000|2024-12-13 17:25:10|178832.1|178742.1|178838|178748|178840.8|178750.8|178832.1|178742.1|7
1734110720000|2024-12-13 17:25:20|178829.3|178739.3|178831.8|178741.8|178832.7|178742.7|178824.4|178734.4|15
1734110730000|2024-12-13 17:25:30|178830.6|178740.6|178837.6|178747.6|178839.9|178749.9|178830.6|178740.6|8
1734110740000|2024-12-13 17:25:40|178837.8|178747.8|178843.1|178753.1|178844.5|178754.5|178831.8|178741.8|20
1734110750000|2024-12-13 17:25:50|178842.1|178752.1|178839.1|178749.1|178846|178756|178835.8|178745.8|20
1734110760000|2024-12-13 17:26:00|178840.6|178750.6|178839.8|178749.8|178845.8|178755.8|178838.2|178748.2|18
1734110770000|2024-12-13 17:26:10|178842.4|178752.4|178839.6|178749.6|178842.9|178752.9|178833.4|178743.4|19
1734110780000|2024-12-13 17:26:20|178840.1|178750.1|178836.2|178746.2|178844.6|178754.6|178834.6|178744.6|15
1734110790000|2024-12-13 17:26:30|178838.2|178748.2|178836.4|178746.4|178838.2|178748.2|178831.1|178741.1|10
1734110800000|2024-12-13 17:26:40|178836.6|178746.6|178843.4|178753.4|178843.4|178753.4|178827.8|178737.8|10
1734110810000|2024-12-13 17:26:50|178841.3|178751.3|178842.2|178752.2|178847.8|178757.8|178835.1|178745.1|16
1734110820000|2024-12-13 17:27:00|178844|178754|178854.2|178764.2|178856.4|178766.4|178844|178754|17
1734110830000|2024-12-13 17:27:10|178853.5|178763.5|178853.9|178763.9|178856.1|178766.1|178853.3|178763.3|9
1734110840000|2024-12-13 17:27:20|178854.1|178764.1|178858|178768|178858.4|178768.4|178853.9|178763.9|12
1734110850000|2024-12-13 17:27:30|178859.5|178769.5|178859.4|178769.4|178860.4|178770.4|178858.5|178768.5|7
1734110860000|2024-12-13 17:27:40|178853|178763|178856.2|178766.2|178858.4|178768.4|178852.1|178762.1|9
1734110870000|2024-12-13 17:27:50|178854.5|178764.5|178860.8|178770.8|178861|178771|178854.5|178764.5|11
1734110880000|2024-12-13 17:28:00|178860.1|178770.1|178859.3|178769.3|178864.2|178774.2|178857.8|178767.8|9
1734110890000|2024-12-13 17:28:10|178859.4|178769.4|178865.4|178775.4|178866.5|178776.5|178859.3|178769.3|10
1734110900000|2024-12-13 17:28:20|178864.7|178774.7|178864.7|178774.7|178864.7|178774.7|178864.7|178774.7|1
1734110910000|2024-12-13 17:28:30|178864.6|178774.6|178863.7|178773.7|178865.7|178775.7|178862|178772|11
1734110920000|2024-12-13 17:28:40|178865.4|178775.4|178871|178781|178871|178781|178861.5|178771.5|13
1734110930000|2024-12-13 17:28:50|178864.9|178774.9|178863|178773|178872|178782|178863|178773|18
1734110940000|2024-12-13 17:29:00|178860.9|178770.9|178857.7|178767.7|178860.9|178770.9|178853.1|178763.1|18
1734110950000|2024-12-13 17:29:10|178856.3|178766.3|178854.9|178764.9|178856.4|178766.4|178854.1|178764.1|7
1734110960000|2024-12-13 17:29:20|178858.3|178768.3|178859.9|178769.9|178864.5|178774.5|178856.2|178766.2|20
1734110970000|2024-12-13 17:29:30|178859|178769|178856.7|178766.7|178859.6|178769.6|178856.7|178766.7|15
1734110980000|2024-12-13 17:29:40|178859.4|178769.4|178858.6|178768.6|178859.5|178769.5|178857.2|178767.2|7
1734110990000|2024-12-13 17:29:50|178859.6|178769.6|178867.7|178777.7|178867.7|178777.7|178859.6|178769.6|13
1734111000000|2024-12-13 17:30:00|178868.2|178778.2|178862.6|178772.6|178868.2|178778.2|178862.6|178772.6|6
1734111010000|2024-12-13 17:30:10|178862.5|178772.5|178865.4|178775.4|178865.4|178775.4|178862|178772|9
1734111020000|2024-12-13 17:30:20|178865.9|178775.9|178885.6|178795.6|178896.8|178806.8|178864.9|178774.9|17
1734111030000|2024-12-13 17:30:30|178884.1|178794.1|178876.1|178786.1|178885.3|178795.3|178874.7|178784.7|10
1734111040000|2024-12-13 17:30:40|178878.2|178788.2|178876.8|178786.8|178882.6|178792.6|178873.7|178783.7|21
1734111050000|2024-12-13 17:30:50|178879.1|178789.1|178874.5|178784.5|178880.1|178790.1|178871.4|178781.4|8
1734111060000|2024-12-13 17:31:00|178875.4|178785.4|178895|178805|178895|178805|178875.4|178785.4|20
1734111070000|2024-12-13 17:31:10|178892.9|178802.9|178867|178777|178892.9|178802.9|178856|178766|18
1734111080000|2024-12-13 17:31:20|178866.8|178776.8|178855.6|178765.6|178867|178777|178852.2|178762.2|13
1734111090000|2024-12-13 17:31:30|178858.2|178768.2|178865.9|178775.9|178865.9|178775.9|178854.5|178764.5|11
1734111100000|2024-12-13 17:31:40|178866|178776|178881.2|178791.2|178882.7|178792.7|178865.3|178775.3|20
1734111110000|2024-12-13 17:31:50|178880.3|178790.3|178875.2|178785.2|178880.4|178790.4|178875.2|178785.2|7
1734111120000|2024-12-13 17:32:00|178878.4|178788.4|178877|178787|178878.4|178788.4|178873.3|178783.3|8
1734111130000|2024-12-13 17:32:10|178877.4|178787.4|178884.8|178794.8|178884.8|178794.8|178877.4|178787.4|10
1734111140000|2024-12-13 17:32:20|178883.7|178793.7|178878.6|178788.6|178883.7|178793.7|178875.8|178785.8|16
1734111150000|2024-12-13 17:32:30|178877.6|178787.6|178883.4|178793.4|178884.6|178794.6|178877.6|178787.6|7
1734111160000|2024-12-13 17:32:40|178884.6|178794.6|178881.3|178791.3|178885.8|178795.8|178881.3|178791.3|7
1734111170000|2024-12-13 17:32:50|178882.3|178792.3|178866.6|178776.6|178882.3|178792.3|178860|178770|16
1734111180000|2024-12-13 17:33:00|178863.5|178773.5|178880.4|178790.4|178882.1|178792.1|178863.5|178773.5|13
1734111190000|2024-12-13 17:33:10|178880.2|178790.2|178885.8|178795.8|178888|178798|178874.9|178784.9|7
1734111200000|2024-12-13 17:33:20|178886.7|178796.7|178898.3|178808.3|178900.5|178810.5|178886.7|178796.7|14
1734111210000|2024-12-13 17:33:30|178898.6|178808.6|178898|178808|178899.1|178809.1|178898|178808|3
1734111220000|2024-12-13 17:33:40|178907.9|178817.9|178905.9|178815.9|178915.7|178825.7|178904.7|178814.7|21
1734111230000|2024-12-13 17:33:50|178908.2|178818.2|178917.5|178827.5|178917.5|178827.5|178901.5|178811.5|17
1734111240000|2024-12-13 17:34:00|178919.5|178829.5|178938.8|178848.8|178938.8|178848.8|178916.5|178826.5|14
1734111250000|2024-12-13 17:34:10|178935.4|178845.4|178932.4|178842.4|178936.6|178846.6|178926.7|178836.7|17
1734111260000|2024-12-13 17:34:20|178931.2|178841.2|178920.7|178830.7|178931.2|178841.2|178920.7|178830.7|14
1734111270000|2024-12-13 17:34:30|178918.7|178828.7|178917.8|178827.8|178921.6|178831.6|178915.3|178825.3|15
1734111280000|2024-12-13 17:34:40|178918.1|178828.1|178907.3|178817.3|178918.1|178828.1|178901.4|178811.4|22
1734111290000|2024-12-13 17:34:50|178906.6|178816.6|178904.4|178814.4|178909|178819|178899.2|178809.2|15
1734111300000|2024-12-13 17:35:00|178901.8|178811.8|178900.8|178810.8|178906.8|178816.8|178899.8|178809.8|10
1734111310000|2024-12-13 17:35:10|178903.1|178813.1|178913.3|178823.3|178915.5|178825.5|178903.1|178813.1|13
1734111320000|2024-12-13 17:35:20|178913.4|178823.4|178922.3|178832.3|178922.9|178832.9|178911.4|178821.4|10
1734111330000|2024-12-13 17:35:30|178922.2|178832.2|178922.8|178832.8|178923.1|178833.1|178922.2|178832.2|5
1734111340000|2024-12-13 17:35:40|178923|178833|178922.5|178832.5|178924.9|178834.9|178921.3|178831.3|7
1734111350000|2024-12-13 17:35:50|178923.4|178833.4|178919.8|178829.8|178923.4|178833.4|178919.8|178829.8|3
1734111360000|2024-12-13 17:36:00|178919.1|178829.1|178919.5|178829.5|178924.4|178834.4|178917.6|178827.6|10
1734111370000|2024-12-13 17:36:10|178919.1|178829.1|178891.9|178801.9|178919.1|178829.1|178891.9|178801.9|16
1734111380000|2024-12-13 17:36:20|178893.7|178803.7|178908.9|178818.9|178911|178821|178893.7|178803.7|12
1734111390000|2024-12-13 17:36:30|178908.3|178818.3|178904.8|178814.8|178910.5|178820.5|178902|178812|12
1734111400000|2024-12-13 17:36:40|178902.4|178812.4|178907.3|178817.3|178907.3|178817.3|178899|178809|11
1734111410000|2024-12-13 17:36:50|178907|178817|178902.6|178812.6|178907|178817|178895.9|178805.9|16
1734111420000|2024-12-13 17:37:00|178905.4|178815.4|178890.7|178800.7|178905.4|178815.4|178888.1|178798.1|23
1734111430000|2024-12-13 17:37:10|178889.6|178799.6|178880|178790|178891.1|178801.1|178879.4|178789.4|17
1734111440000|2024-12-13 17:37:20|178881.5|178791.5|178887|178797|178891.6|178801.6|178879.8|178789.8|16
1734111450000|2024-12-13 17:37:30|178888.5|178798.5|178887.9|178797.9|178894|178804|178882.3|178792.3|19
1734111460000|2024-12-13 17:37:40|178888.2|178798.2|178895.8|178805.8|178895.8|178805.8|178884.7|178794.7|10
1734111470000|2024-12-13 17:37:50|178896.2|178806.2|178896|178806|178896.5|178806.5|178884.1|178794.1|11
1734111480000|2024-12-13 17:38:00|178895.9|178805.9|178903.5|178813.5|178907.1|178817.1|178895.4|178805.4|11
1734111490000|2024-12-13 17:38:10|178906.2|178816.2|178904.8|178814.8|178911.1|178821.1|178904.8|178814.8|10
1734111500000|2024-12-13 17:38:20|178902.5|178812.5|178896.8|178806.8|178904.5|178814.5|178896.8|178806.8|9
1734111510000|2024-12-13 17:38:30|178897.2|178807.2|178889.9|178799.9|178899|178809|178889.7|178799.7|12
1734111520000|2024-12-13 17:38:40|178892|178802|178886.6|178796.6|178892.3|178802.3|178873.4|178783.4|20
1734111530000|2024-12-13 17:38:50|178884.9|178794.9|178886.6|178796.6|178889.7|178799.7|178875.5|178785.5|18
1734111540000|2024-12-13 17:39:00|178886|178796|178882.5|178792.5|178886.1|178796.1|178879.8|178789.8|10
1734111550000|2024-12-13 17:39:10|178882.9|178792.9|178885.5|178795.5|178887.3|178797.3|178880.5|178790.5|20
1734111560000|2024-12-13 17:39:20|178888.4|178798.4|178890.8|178800.8|178891.3|178801.3|178887.9|178797.9|12
1734111570000|2024-12-13 17:39:30|178884.2|178794.2|178890.1|178800.1|178892.1|178802.1|178884.2|178794.2|7
1734111580000|2024-12-13 17:39:40|178890.2|178800.2|178890.1|178800.1|178890.7|178800.7|178890.1|178800.1|5
1734111590000|2024-12-13 17:39:50|178889.8|178799.8|178874.2|178784.2|178889.8|178799.8|178866.9|178776.9|13
1734111600000|2024-12-13 17:40:00|178872.6|178782.6|178883.1|178793.1|178883.1|178793.1|178872.6|178782.6|14
1734111610000|2024-12-13 17:40:10|178882.9|178792.9|178888.7|178798.7|178892.5|178802.5|178882.9|178792.9|8
1734111620000|2024-12-13 17:40:20|178888.6|178798.6|178871.4|178781.4|178890.4|178800.4|178862.2|178772.2|16
1734111630000|2024-12-13 17:40:30|178869.4|178779.4|178864.7|178774.7|178870.8|178780.8|178862.8|178772.8|6
1734111640000|2024-12-13 17:40:40|178869.9|178779.9|178867.3|178777.3|178873.5|178783.5|178862.5|178772.5|12
1734111650000|2024-12-13 17:40:50|178867.4|178777.4|178868.1|178778.1|178871.2|178781.2|178865.7|178775.7|14
1734111660000|2024-12-13 17:41:00|178868.9|178778.9|178860.5|178770.5|178870.9|178780.9|178860|178770|18
1734111670000|2024-12-13 17:41:10|178860.3|178770.3|178855.7|178765.7|178862|178772|178855.7|178765.7|9
1734111680000|2024-12-13 17:41:20|178854.7|178764.7|178854.2|178764.2|178856|178766|178854.2|178764.2|6
1734111690000|2024-12-13 17:41:30|178854|178764|178788.3|178698.3|178854|178764|178788|178698|22
1734111700000|2024-12-13 17:41:40|178785|178695|178781|178691|178788|178698|178767.7|178677.7|27
1734111710000|2024-12-13 17:41:50|178779.8|178689.8|178772.8|178682.8|178783.7|178693.7|178763.5|178673.5|27
1734111720000|2024-12-13 17:42:00|178771|178681|178747|178657|178771|178681|178739.2|178649.2|30
1734111730000|2024-12-13 17:42:10|178744.4|178654.4|178737.2|178647.2|178744.4|178654.4|178731|178641|19
1734111740000|2024-12-13 17:42:20|178734.8|178644.8|178715|178625|178736.4|178646.4|178715|178625|23
1734111750000|2024-12-13 17:42:30|178713.7|178623.7|178693.1|178603.1|178721.8|178631.8|178693.1|178603.1|30
1734111760000|2024-12-13 17:42:40|178690.3|178600.3|178691|178601|178698.7|178608.7|178685.1|178595.1|30
1734111770000|2024-12-13 17:42:50|178685.1|178595.1|178699.3|178609.3|178699.3|178609.3|178681.9|178591.9|26
1734111780000|2024-12-13 17:43:00|178694.7|178604.7|178704|178614|178715.5|178625.5|178692.8|178602.8|29
1734111790000|2024-12-13 17:43:10|178704.5|178614.5|178712.1|178622.1|178713|178623|178704.5|178614.5|19
1734111800000|2024-12-13 17:43:20|178713.8|178623.8|178708.1|178618.1|178715.3|178625.3|178706.4|178616.4|12
1734111810000|2024-12-13 17:43:30|178711.9|178621.9|178685.4|178595.4|178712.7|178622.7|178679.3|178589.3|25
1734111820000|2024-12-13 17:43:40|178686.4|178596.4|178703.3|178613.3|178704.9|178614.9|178684|178594|15
1734111830000|2024-12-13 17:43:50|178703.2|178613.2|178703|178613|178703.6|178613.6|178702.1|178612.1|8
1734111840000|2024-12-13 17:44:00|178701.7|178611.7|178716|178626|178716|178626|178701.6|178611.6|13
1734111850000|2024-12-13 17:44:10|178714|178624|178711.5|178621.5|178718.9|178628.9|178711.5|178621.5|16
1734111860000|2024-12-13 17:44:20|178712.3|178622.3|178717.5|178627.5|178719.9|178629.9|178711.8|178621.8|15
1734111870000|2024-12-13 17:44:30|178719.4|178629.4|178718.9|178628.9|178720.8|178630.8|178708.1|178618.1|18
1734111880000|2024-12-13 17:44:40|178720.8|178630.8|178719.7|178629.7|178721.4|178631.4|178707.4|178617.4|16
1734111890000|2024-12-13 17:44:50|178721.5|178631.5|178706.8|178616.8|178721.5|178631.5|178702.5|178612.5|15
1734111900000|2024-12-13 17:45:00|178706.9|178616.9|178713.6|178623.6|178714|178624|178704.9|178614.9|19
1734111910000|2024-12-13 17:45:10|178715.4|178625.4|178718.4|178628.4|178719|178629|178715.4|178625.4|12
1734111920000|2024-12-13 17:45:20|178721.5|178631.5|178716.4|178626.4|178726.3|178636.3|178716.4|178626.4|9
1734111930000|2024-12-13 17:45:30|178717.5|178627.5|178756.1|178666.1|178759.6|178669.6|178716.4|178626.4|23
1734111940000|2024-12-13 17:45:40|178760.6|178670.6|178755.4|178665.4|178760.6|178670.6|178748|178658|23
1734111950000|2024-12-13 17:45:50|178757.9|178667.9|178760.1|178670.1|178760.1|178670.1|178750.2|178660.2|16
1734111960000|2024-12-13 17:46:00|178758.4|178668.4|178742.5|178652.5|178758.4|178668.4|178742.5|178652.5|21
1734111970000|2024-12-13 17:46:10|178742.6|178652.6|178737.4|178647.4|178749.6|178659.6|178737.4|178647.4|19
1734111980000|2024-12-13 17:46:20|178737.2|178647.2|178719|178629|178737.2|178647.2|178716.9|178626.9|16
1734111990000|2024-12-13 17:46:30|178724.8|178634.8|178719.7|178629.7|178724.8|178634.8|178717.8|178627.8|11
1734112000000|2024-12-13 17:46:40|178718.9|178628.9|178728.8|178638.8|178728.8|178638.8|178717.7|178627.7|20
1734112010000|2024-12-13 17:46:50|178733.6|178643.6|178731.7|178641.7|178734.3|178644.3|178723.7|178633.7|20
1734112020000|2024-12-13 17:47:00|178730.6|178640.6|178732|178642|178736.1|178646.1|178724.7|178634.7|21
1734112030000|2024-12-13 17:47:10|178733|178643|178727|178637|178733.3|178643.3|178725.2|178635.2|16
1734112040000|2024-12-13 17:47:20|178725.8|178635.8|178710.3|178620.3|178728.1|178638.1|178708.4|178618.4|23
1734112050000|2024-12-13 17:47:30|178713.8|178623.8|178713.1|178623.1|178715.6|178625.6|178710.7|178620.7|11
1734112060000|2024-12-13 17:47:40|178713.9|178623.9|178717.6|178627.6|178717.6|178627.6|178709|178619|9
1734112070000|2024-12-13 17:47:50|178715.1|178625.1|178729.3|178639.3|178733.2|178643.2|178709|178619|22
1734112080000|2024-12-13 17:48:00|178729.5|178639.5|178718.1|178628.1|178732.9|178642.9|178718.1|178628.1|19
1734112090000|2024-12-13 17:48:10|178718.2|178628.2|178704.1|178614.1|178727.4|178637.4|178704.1|178614.1|15
1734112100000|2024-12-13 17:48:20|178703.8|178613.8|178704|178614|178710.3|178620.3|178702.6|178612.6|10
1734112110000|2024-12-13 17:48:30|178704.3|178614.3|178700.7|178610.7|178705.1|178615.1|178698.7|178608.7|11
1734112120000|2024-12-13 17:48:40|178683.8|178593.8|178689.9|178599.9|178697.2|178607.2|178683.8|178593.8|18
1734112130000|2024-12-13 17:48:50|178687.8|178597.8|178693.6|178603.6|178693.6|178603.6|178686.2|178596.2|13
1734112140000|2024-12-13 17:49:00|178693.4|178603.4|178694.2|178604.2|178694.4|178604.4|178689.4|178599.4|15
1734112150000|2024-12-13 17:49:10|178692.1|178602.1|178676|178586|178692.1|178602.1|178674|178584|23
1734112160000|2024-12-13 17:49:20|178674.2|178584.2|178685.6|178595.6|178690.9|178600.9|178674.2|178584.2|29
1734112170000|2024-12-13 17:49:30|178687.5|178597.5|178697.4|178607.4|178701.2|178611.2|178687.5|178597.5|9
1734112180000|2024-12-13 17:49:40|178697.2|178607.2|178700.9|178610.9|178702.4|178612.4|178697.1|178607.1|14
1734112190000|2024-12-13 17:49:50|178699.3|178609.3|178700.9|178610.9|178701.1|178611.1|178698.8|178608.8|8
1734112200000|2024-12-13 17:50:00|178702.3|178612.3|178707.8|178617.8|178707.8|178617.8|178702.1|178612.1|12
1734112210000|2024-12-13 17:50:10|178713.2|178623.2|178707.9|178617.9|178718.2|178628.2|178702.1|178612.1|22
1734112220000|2024-12-13 17:50:20|178711.7|178621.7|178732.2|178642.2|178734.6|178644.6|178701.4|178611.4|20
1734112230000|2024-12-13 17:50:30|178722.2|178632.2|178758.1|178668.1|178765.2|178675.2|178722.2|178632.2|26
1734112240000|2024-12-13 17:50:40|178757.7|178667.7|178754.6|178664.6|178766.9|178676.9|178753.3|178663.3|15
1734112250000|2024-12-13 17:50:50|178756.7|178666.7|178756|178666|178757.7|178667.7|178752.5|178662.5|9
1734112260000|2024-12-13 17:51:00|178758.1|178668.1|178746.8|178656.8|178758.1|178668.1|178745|178655|18
1734112270000|2024-12-13 17:51:10|178749.2|178659.2|178756.1|178666.1|178761|178671|178748.9|178658.9|18
1734112280000|2024-12-13 17:51:20|178755.8|178665.8|178752.2|178662.2|178756.2|178666.2|178751.5|178661.5|9
1734112290000|2024-12-13 17:51:30|178755.7|178665.7|178771.1|178681.1|178772.2|178682.2|178755.3|178665.3|14
1734112300000|2024-12-13 17:51:40|178772.8|178682.8|178788|178698|178788|178698|178772.8|178682.8|25
1734112310000|2024-12-13 17:51:50|178785.7|178695.7|178817.6|178727.6|178821.8|178731.8|178785.7|178695.7|20
1734112320000|2024-12-13 17:52:00|178818|178728|178816.6|178726.6|178819.3|178729.3|178814.3|178724.3|14
1734112330000|2024-12-13 17:52:10|178817|178727|178815.5|178725.5|178818.1|178728.1|178811.2|178721.2|12
1734112340000|2024-12-13 17:52:20|178816.6|178726.6|178824.4|178734.4|178830.9|178740.9|178808.7|178718.7|20
1734112350000|2024-12-13 17:52:30|178833.1|178743.1|178819.1|178729.1|178843.4|178753.4|178819.1|178729.1|22
1734112360000|2024-12-13 17:52:40|178817|178727|178829.2|178739.2|178831.1|178741.1|178817|178727|10
1734112370000|2024-12-13 17:52:50|178827.2|178737.2|178825.1|178735.1|178829.2|178739.2|178825.1|178735.1|7
1734112380000|2024-12-13 17:53:00|178817.6|178727.6|178835.8|178745.8|178835.9|178745.9|178817.6|178727.6|17
1734112390000|2024-12-13 17:53:10|178843.7|178753.7|178834.4|178744.4|178843.7|178753.7|178830.4|178740.4|11
1734112400000|2024-12-13 17:53:20|178831.8|178741.8|178830.4|178740.4|178833.7|178743.7|178830.4|178740.4|6
1734112410000|2024-12-13 17:53:30|178824.1|178734.1|178834.9|178744.9|178839.8|178749.8|178823.9|178733.9|12
1734112420000|2024-12-13 17:53:40|178832.9|178742.9|178831.4|178741.4|178837.9|178747.9|178828|178738|12
1734112430000|2024-12-13 17:53:50|178830.2|178740.2|178835.4|178745.4|178840.4|178750.4|178829.1|178739.1|8
1734112440000|2024-12-13 17:54:00|178837.3|178747.3|178883.6|178793.6|178885.6|178795.6|178837.3|178747.3|25
1734112450000|2024-12-13 17:54:10|178883.9|178793.9|178892.8|178802.8|178892.8|178802.8|178878|178788|18
1734112460000|2024-12-13 17:54:20|178892.7|178802.7|178883.4|178793.4|178893.1|178803.1|178866.6|178776.6|26
1734112470000|2024-12-13 17:54:30|178871.3|178781.3|178870.4|178780.4|178873.6|178783.6|178870.4|178780.4|12
1734112480000|2024-12-13 17:54:40|178870.6|178780.6|178868.1|178778.1|178871.4|178781.4|178867.7|178777.7|7
1734112490000|2024-12-13 17:54:50|178866.4|178776.4|178869|178779|178870.4|178780.4|178866.4|178776.4|9
1734112500000|2024-12-13 17:55:00|178868.7|178778.7|178851.2|178761.2|178869.4|178779.4|178846.8|178756.8|17
1734112510000|2024-12-13 17:55:10|178851.1|178761.1|178867.5|178777.5|178867.6|178777.6|178851.1|178761.1|6
1734112520000|2024-12-13 17:55:20|178868.3|178778.3|178866.3|178776.3|178868.3|178778.3|178864.1|178774.1|12
1734112530000|2024-12-13 17:55:30|178866|178776|178866.7|178776.7|178868.9|178778.9|178866|178776|8
1734112540000|2024-12-13 17:55:40|178866.9|178776.9|178894.5|178804.5|178894.5|178804.5|178862.4|178772.4|16
1734112550000|2024-12-13 17:55:50|178894.4|178804.4|178884.4|178794.4|178894.6|178804.6|178877.7|178787.7|17
1734112560000|2024-12-13 17:56:00|178884.5|178794.5|178885.5|178795.5|178885.6|178795.6|178883|178793|14
1734112570000|2024-12-13 17:56:10|178889.9|178799.9|178891|178801|178891|178801|178888|178798|9
1734112580000|2024-12-13 17:56:20|178891.3|178801.3|178882.9|178792.9|178891.3|178801.3|178877.1|178787.1|12
1734112590000|2024-12-13 17:56:30|178882.4|178792.4|178876.6|178786.6|178883.2|178793.2|178876.6|178786.6|18
1734112600000|2024-12-13 17:56:40|178878.3|178788.3|178881.8|178791.8|178882.8|178792.8|178877.7|178787.7|10
1734112610000|2024-12-13 17:56:50|178883.6|178793.6|178884.1|178794.1|178884.1|178794.1|178878.9|178788.9|13
1734112620000|2024-12-13 17:57:00|178884.3|178794.3|178884.8|178794.8|178885.4|178795.4|178882.9|178792.9|8
1734112630000|2024-12-13 17:57:10|178883.4|178793.4|178892.6|178802.6|178897.2|178807.2|178883.4|178793.4|15
1734112640000|2024-12-13 17:57:20|178893|178803|178893.4|178803.4|178893.4|178803.4|178892.8|178802.8|6
1734112650000|2024-12-13 17:57:30|178894.3|178804.3|178894.5|178804.5|178897.7|178807.7|178894.1|178804.1|14
1734112660000|2024-12-13 17:57:40|178895.3|178805.3|178891.2|178801.2|178895.6|178805.6|178886.8|178796.8|19
1734112670000|2024-12-13 17:57:50|178889.3|178799.3|178889.7|178799.7|178893.4|178803.4|178888.2|178798.2|10
1734112680000|2024-12-13 17:58:00|178890.1|178800.1|178881.3|178791.3|178890.1|178800.1|178879.4|178789.4|18
1734112690000|2024-12-13 17:58:10|178880.7|178790.7|178882|178792|178889.1|178799.1|178878.7|178788.7|14
1734112700000|2024-12-13 17:58:20|178883.8|178793.8|178879.1|178789.1|178883.8|178793.8|178872.5|178782.5|16
1734112710000|2024-12-13 17:58:30|178881.8|178791.8|178874.4|178784.4|178881.8|178791.8|178874.4|178784.4|23
1734112720000|2024-12-13 17:58:40|178876.6|178786.6|178875.9|178785.9|178878.3|178788.3|178873.4|178783.4|20
1734112730000|2024-12-13 17:58:50|178875.8|178785.8|178902.8|178812.8|178902.8|178812.8|178874.8|178784.8|18
1734112740000|2024-12-13 17:59:00|178904.3|178814.3|178894.6|178804.6|178904.3|178814.3|178894.1|178804.1|22
1734112750000|2024-12-13 17:59:10|178894.9|178804.9|178892.7|178802.7|178899.7|178809.7|178892.1|178802.1|23
1734112760000|2024-12-13 17:59:20|178893.8|178803.8|178898.1|178808.1|178898.1|178808.1|178893.5|178803.5|11
1734112770000|2024-12-13 17:59:30|178898.2|178808.2|178895|178805|178898.2|178808.2|178894.8|178804.8|9
1734112780000|2024-12-13 17:59:40|178893.5|178803.5|178894.1|178804.1|178895.2|178805.2|178890.4|178800.4|16
1734112790000|2024-12-13 17:59:50|178892.5|178802.5|178892.9|178802.9|178896|178806|178892.3|178802.3|16
1734112800000|2024-12-13 18:00:00|178890.8|178800.8|178892.3|178802.3|178896.5|178806.5|178883|178793|22
1734112810000|2024-12-13 18:00:10|178890.5|178800.5|178881.1|178791.1|178890.5|178800.5|178878.6|178788.6|16
1734112820000|2024-12-13 18:00:20|178881.2|178791.2|178880.9|178790.9|178882.1|178792.1|178878.2|178788.2|12
1734112830000|2024-12-13 18:00:30|178875|178785|178878.8|178788.8|178880.1|178790.1|178875|178785|17
1734112840000|2024-12-13 18:00:40|178879.6|178789.6|178887.5|178797.5|178894.3|178804.3|178875.4|178785.4|16
1734112850000|2024-12-13 18:00:50|178886|178796|178889.3|178799.3|178892|178802|178880.6|178790.6|20
1734112860000|2024-12-13 18:01:00|178884.9|178794.9|178878.4|178788.4|178889.6|178799.6|178878.4|178788.4|22
1734112870000|2024-12-13 18:01:10|178883.2|178793.2|178873.9|178783.9|178883.2|178793.2|178871.9|178781.9|22
1734112880000|2024-12-13 18:01:20|178871.4|178781.4|178847.7|178757.7|178875.1|178785.1|178842.2|178752.2|27
1734112890000|2024-12-13 18:01:30|178848.3|178758.3|178841.6|178751.6|178849.7|178759.7|178836.1|178746.1|22
1734112900000|2024-12-13 18:01:40|178840.8|178750.8|178844|178754|178845.9|178755.9|178840.8|178750.8|8
1734112910000|2024-12-13 18:01:50|178843.7|178753.7|178844.1|178754.1|178845.9|178755.9|178841.8|178751.8|10
1734112920000|2024-12-13 18:02:00|178842.2|178752.2|178845.5|178755.5|178848|178758|178833.8|178743.8|13
1734112930000|2024-12-13 18:02:10|178845.6|178755.6|178844.3|178754.3|178845.6|178755.6|178844.3|178754.3|2
1734112940000|2024-12-13 18:02:20|178843.5|178753.5|178840.1|178750.1|178843.5|178753.5|178839.6|178749.6|8
1734112950000|2024-12-13 18:02:30|178842.7|178752.7|178844.9|178754.9|178847.1|178757.1|178840.3|178750.3|9
1734112960000|2024-12-13 18:02:40|178844.4|178754.4|178849.4|178759.4|178852.5|178762.5|178844.4|178754.4|15
1734112970000|2024-12-13 18:02:50|178848.4|178758.4|178843.7|178753.7|178849.5|178759.5|178843.7|178753.7|14
1734112980000|2024-12-13 18:03:00|178846.7|178756.7|178852.3|178762.3|178854.4|178764.4|178845.5|178755.5|18
1734112990000|2024-12-13 18:03:10|178852.5|178762.5|178853.4|178763.4|178853.5|178763.5|178848|178758|9
1734113000000|2024-12-13 18:03:20|178853.6|178763.6|178851.5|178761.5|178855.9|178765.9|178851|178761|11
1734113010000|2024-12-13 18:03:30|178849.3|178759.3|178849.4|178759.4|178849.4|178759.4|178848.9|178758.9|3
1734113020000|2024-12-13 18:03:40|178849.2|178759.2|178848.6|178758.6|178850.3|178760.3|178848.6|178758.6|10
1734113030000|2024-12-13 18:03:50|178848.3|178758.3|178850.5|178760.5|178853.7|178763.7|178848.3|178758.3|12
1734113040000|2024-12-13 18:04:00|178850.2|178760.2|178847.9|178757.9|178876.7|178786.7|178838.4|178748.4|20
1734113050000|2024-12-13 18:04:10|178847.3|178757.3|178846.6|178756.6|178847.3|178757.3|178846.3|178756.3|3
1734113060000|2024-12-13 18:04:20|178845|178755|178853.1|178763.1|178853.8|178763.8|178843.4|178753.4|11
1734113070000|2024-12-13 18:04:30|178853.2|178763.2|178848.9|178758.9|178853.2|178763.2|178848|178758|14
1734113080000|2024-12-13 18:04:40|178849.1|178759.1|178857.3|178767.3|178857.3|178767.3|178849.1|178759.1|10
1734113090000|2024-12-13 18:04:50|178864|178774|178863.6|178773.6|178864|178774|178861.4|178771.4|6
1734113100000|2024-12-13 18:05:00|178863.8|178773.8|178901.1|178811.1|178902.7|178812.7|178863.8|178773.8|21
1734113110000|2024-12-13 18:05:10|178903.6|178813.6|178911|178821|178913.9|178823.9|178901.6|178811.6|18
1734113120000|2024-12-13 18:05:20|178912.7|178822.7|178918.4|178828.4|178918.4|178828.4|178912.7|178822.7|13
1734113130000|2024-12-13 18:05:30|178918.6|178828.6|178919.2|178829.2|178921|178831|178914.4|178824.4|17
1734113140000|2024-12-13 18:05:40|178919.1|178829.1|178918.7|178828.7|178919.1|178829.1|178913.5|178823.5|6
1734113150000|2024-12-13 18:05:50|178918.8|178828.8|178915.6|178825.6|178945.6|178855.6|178914.8|178824.8|24
1734113160000|2024-12-13 18:06:00|178917.7|178827.7|178916.9|178826.9|178917.7|178827.7|178913.9|178823.9|17
1734113170000|2024-12-13 18:06:10|178915.3|178825.3|178914.6|178824.6|178918|178828|178913|178823|11
1734113180000|2024-12-13 18:06:20|178919.1|178829.1|178912.3|178822.3|178920.9|178830.9|178912.1|178822.1|14
1734113190000|2024-12-13 18:06:30|178912|178822|178915.2|178825.2|178919|178829|178912|178822|10
1734113200000|2024-12-13 18:06:40|178911.8|178821.8|178935.8|178845.8|178935.8|178845.8|178911.8|178821.8|9
1734113210000|2024-12-13 18:06:50|178936.2|178846.2|178934.6|178844.6|178939.3|178849.3|178929.4|178839.4|14
1734113220000|2024-12-13 18:07:00|178933.1|178843.1|178918.7|178828.7|178943.3|178853.3|178918.7|178828.7|21
1734113230000|2024-12-13 18:07:10|178921|178831|178916|178826|178921|178831|178916|178826|7
1734113240000|2024-12-13 18:07:20|178917.9|178827.9|178914.7|178824.7|178918.8|178828.8|178912.1|178822.1|12
1734113250000|2024-12-13 18:07:30|178916.4|178826.4|178914.5|178824.5|178916.4|178826.4|178914.4|178824.4|6
1734113260000|2024-12-13 18:07:40|178914.2|178824.2|178915.2|178825.2|178920.2|178830.2|178913|178823|11
1734113270000|2024-12-13 18:07:50|178914.7|178824.7|178912.6|178822.6|178914.7|178824.7|178909.2|178819.2|12
1734113280000|2024-12-13 18:08:00|178912.3|178822.3|178912.3|178822.3|178913.2|178823.2|178907.9|178817.9|14
1734113290000|2024-12-13 18:08:10|178912.4|178822.4|178911.9|178821.9|178912.8|178822.8|178911.9|178821.9|3
1734113300000|2024-12-13 18:08:20|178911.7|178821.7|178912.6|178822.6|178913.9|178823.9|178911.7|178821.7|5
1734113310000|2024-12-13 18:08:30|178915.3|178825.3|178919.4|178829.4|178919.9|178829.9|178913.7|178823.7|10
1734113320000|2024-12-13 18:08:40|178919.7|178829.7|178920.8|178830.8|178922.4|178832.4|178919.7|178829.7|9
1734113330000|2024-12-13 18:08:50|178917.9|178827.9|178918.3|178828.3|178920.9|178830.9|178915.1|178825.1|8
1734113340000|2024-12-13 18:09:00|178919.8|178829.8|178919.4|178829.4|178921.3|178831.3|178918.2|178828.2|8
1734113350000|2024-12-13 18:09:10|178919.3|178829.3|178918.3|178828.3|178921.3|178831.3|178915.4|178825.4|8
1734113360000|2024-12-13 18:09:20|178920.8|178830.8|178920.7|178830.7|178939.4|178849.4|178920.7|178830.7|21
1734113370000|2024-12-13 18:09:30|178924|178834|178921.9|178831.9|178924|178834|178919.5|178829.5|8
1734113380000|2024-12-13 18:09:40|178922.8|178832.8|178922.7|178832.7|178922.8|178832.8|178919.6|178829.6|6
1734113390000|2024-12-13 18:09:50|178922.4|178832.4|178918|178828|178922.4|178832.4|178916.4|178826.4|3
1734113400000|2024-12-13 18:10:00|178918.7|178828.7|178915.8|178825.8|178920.4|178830.4|178915.8|178825.8|16
1734113410000|2024-12-13 18:10:10|178917.4|178827.4|178918.4|178828.4|178921.1|178831.1|178917.3|178827.3|10
1734113420000|2024-12-13 18:10:20|178921|178831|178913.1|178823.1|178921|178831|178911.7|178821.7|12
1734113430000|2024-12-13 18:10:30|178916.6|178826.6|178919.8|178829.8|178920.2|178830.2|178910.9|178820.9|11
1734113440000|2024-12-13 18:10:40|178917.8|178827.8|178912.4|178822.4|178917.8|178827.8|178909.9|178819.9|14
1734113450000|2024-12-13 18:10:50|178913.6|178823.6|178912.9|178822.9|178913.6|178823.6|178912.9|178822.9|2
1734113460000|2024-12-13 18:11:00|178913.8|178823.8|178910.7|178820.7|178913.8|178823.8|178908.2|178818.2|12
1734113470000|2024-12-13 18:11:10|178909.5|178819.5|178918.8|178828.8|178918.8|178828.8|178909.4|178819.4|10
1734113480000|2024-12-13 18:11:20|178919|178829|178918.8|178828.8|178919|178829|178918.8|178828.8|2
1734113490000|2024-12-13 18:11:30|178918.7|178828.7|178918.9|178828.9|178921.4|178831.4|178917.7|178827.7|6
1734113500000|2024-12-13 18:11:40|178918.8|178828.8|178922.3|178832.3|178922.3|178832.3|178918.8|178828.8|6
1734113510000|2024-12-13 18:11:50|178923|178833|178925.5|178835.5|178927.9|178837.9|178922.2|178832.2|8
1734113520000|2024-12-13 18:12:00|178928.8|178838.8|178918.4|178828.4|178930.5|178840.5|178918.4|178828.4|6
1734113530000|2024-12-13 18:12:10|178918.6|178828.6|178919.6|178829.6|178920.7|178830.7|178918.5|178828.5|6
1734113540000|2024-12-13 18:12:20|178917.5|178827.5|178911|178821|178917.5|178827.5|178907.2|178817.2|14
1734113550000|2024-12-13 18:12:30|178912.9|178822.9|178910.8|178820.8|178912.9|178822.9|178910.7|178820.7|10
1734113560000|2024-12-13 18:12:40|178910.9|178820.9|178911.3|178821.3|178912.3|178822.3|178907.6|178817.6|9
1734113570000|2024-12-13 18:12:50|178909.6|178819.6|178902.1|178812.1|178910.1|178820.1|178895|178805|11
1734113580000|2024-12-13 18:13:00|178905.4|178815.4|178894|178804|178905.4|178815.4|178878.2|178788.2|22
1734113590000|2024-12-13 18:13:10|178887|178797|178882.1|178792.1|178894.4|178804.4|178882.1|178792.1|19
1734113600000|2024-12-13 18:13:20|178880.8|178790.8|178878.4|178788.4|178882.1|178792.1|178874.6|178784.6|19
1734113610000|2024-12-13 18:13:30|178876.9|178786.9|178882.9|178792.9|178885|178795|178875.6|178785.6|14
1734113620000|2024-12-13 18:13:40|178884.1|178794.1|178882.6|178792.6|178884.3|178794.3|178878.8|178788.8|17
1734113630000|2024-12-13 18:13:50|178882.5|178792.5|178893.9|178803.9|178893.9|178803.9|178875.7|178785.7|12
1734113640000|2024-12-13 18:14:00|178896.5|178806.5|178908.6|178818.6|178909.8|178819.8|178896.5|178806.5|14
1734113650000|2024-12-13 18:14:10|178908.7|178818.7|178914.2|178824.2|178914.2|178824.2|178907.8|178817.8|7
1734113660000|2024-12-13 18:14:20|178914.1|178824.1|178920.2|178830.2|178920.2|178830.2|178911.6|178821.6|12
1734113670000|2024-12-13 18:14:30|178920.4|178830.4|178920.9|178830.9|178922.6|178832.6|178918.5|178828.5|8
1734113680000|2024-12-13 18:14:40|178920.5|178830.5|178920.5|178830.5|178920.5|178830.5|178920.5|178830.5|1
1734113690000|2024-12-13 18:14:50|178921.8|178831.8|178922.7|178832.7|178924.4|178834.4|178921.6|178831.6|6
1734113700000|2024-12-13 18:15:00|178922.3|178832.3|178924.7|178834.7|178924.7|178834.7|178921.9|178831.9|9
1734113710000|2024-12-13 18:15:10|178922.2|178832.2|178926.5|178836.5|178927.3|178837.3|178922.2|178832.2|7
1734113720000|2024-12-13 18:15:20|178925.7|178835.7|178910|178820|178927.4|178837.4|178908.1|178818.1|12
1734113730000|2024-12-13 18:15:30|178910.8|178820.8|178899.6|178809.6|178910.8|178820.8|178899.6|178809.6|7
1734113740000|2024-12-13 18:15:40|178902|178812|178901.7|178811.7|178908.4|178818.4|178897.1|178807.1|13
1734113750000|2024-12-13 18:15:50|178894.7|178804.7|178900.5|178810.5|178900.6|178810.6|178894.7|178804.7|7
1734113760000|2024-12-13 18:16:00|178900.6|178810.6|178907.9|178817.9|178913.1|178823.1|178900.6|178810.6|14
1734113770000|2024-12-13 18:16:10|178904.5|178814.5|178908.5|178818.5|178910.1|178820.1|178901.6|178811.6|9
1734113780000|2024-12-13 18:16:20|178908.9|178818.9|178905.3|178815.3|178910.4|178820.4|178903.5|178813.5|10
1734113790000|2024-12-13 18:16:30|178904.8|178814.8|178904.1|178814.1|178904.9|178814.9|178904.1|178814.1|3
1734113800000|2024-12-13 18:16:40|178906.1|178816.1|178887.8|178797.8|178909.7|178819.7|178879|178789|14
1734113810000|2024-12-13 18:16:50|178884.4|178794.4|178908.2|178818.2|178910.2|178820.2|178883|178793|18
1734113820000|2024-12-13 18:17:00|178909|178819|178908|178818|178909.8|178819.8|178908|178818|6
1734113830000|2024-12-13 18:17:10|178908.4|178818.4|178901.3|178811.3|178909.2|178819.2|178901.3|178811.3|11
1734113840000|2024-12-13 18:17:20|178902.3|178812.3|178897.1|178807.1|178902.3|178812.3|178895.1|178805.1|12
1734113850000|2024-12-13 18:17:30|178899|178809|178899.8|178809.8|178899.8|178809.8|178897.4|178807.4|9
1734113860000|2024-12-13 18:17:40|178898.8|178808.8|178883.8|178793.8|178900|178810|178882.8|178792.8|13
1734113870000|2024-12-13 18:17:50|178883.3|178793.3|178873.7|178783.7|178883.3|178793.3|178872.8|178782.8|14
1734113880000|2024-12-13 18:18:00|178874.2|178784.2|178873.3|178783.3|178874.6|178784.6|178871.3|178781.3|9
1734113890000|2024-12-13 18:18:10|178879.4|178789.4|178836.8|178746.8|178879.4|178789.4|178831.4|178741.4|20
1734113900000|2024-12-13 18:18:20|178837.2|178747.2|178842.8|178752.8|178844|178754|178835.4|178745.4|16
1734113910000|2024-12-13 18:18:30|178841|178751|178839.6|178749.6|178842.7|178752.7|178837.8|178747.8|10
1734113920000|2024-12-13 18:18:40|178839.4|178749.4|178838.7|178748.7|178841.5|178751.5|178831.8|178741.8|20
1734113930000|2024-12-13 18:18:50|178840.4|178750.4|178837.4|178747.4|178841|178751|178831.5|178741.5|15
1734113940000|2024-12-13 18:19:00|178837.3|178747.3|178837.2|178747.2|178840.3|178750.3|178833.3|178743.3|12
1734113950000|2024-12-13 18:19:10|178835.7|178745.7|178836.2|178746.2|178836.2|178746.2|178834.9|178744.9|6
1734113960000|2024-12-13 18:19:20|178837.3|178747.3|178837.5|178747.5|178838.6|178748.6|178836.1|178746.1|8
1734113970000|2024-12-13 18:19:30|178837|178747|178829.1|178739.1|178837.4|178747.4|178829.1|178739.1|5
1734113980000|2024-12-13 18:19:40|178832.6|178742.6|178833.7|178743.7|178834.1|178744.1|178832.6|178742.6|3
1734113990000|2024-12-13 18:19:50|178833.8|178743.8|178836.6|178746.6|178838.3|178748.3|178832.4|178742.4|6
1734114000000|2024-12-13 18:20:00|178836.9|178746.9|178821.5|178731.5|178836.9|178746.9|178820.8|178730.8|14
1734114010000|2024-12-13 18:20:10|178823.5|178733.5|178828.3|178738.3|178828.3|178738.3|178823.5|178733.5|11
1734114020000|2024-12-13 18:20:20|178831.5|178741.5|178829.3|178739.3|178834.8|178744.8|178824.9|178734.9|12
1734114030000|2024-12-13 18:20:30|178829.5|178739.5|178826.8|178736.8|178830.5|178740.5|178825.7|178735.7|12
1734114040000|2024-12-13 18:20:40|178827|178737|178833.6|178743.6|178835.4|178745.4|178825.9|178735.9|14
1734114050000|2024-12-13 18:20:50|178834|178744|178833.6|178743.6|178837.4|178747.4|178830.4|178740.4|10
1734114060000|2024-12-13 18:21:00|178833.5|178743.5|178861.2|178771.2|178865.5|178775.5|178831.5|178741.5|14
1734114070000|2024-12-13 18:21:10|178859.2|178769.2|178860.5|178770.5|178864.7|178774.7|178857|178767|18
1734114080000|2024-12-13 18:21:20|178859.5|178769.5|178852.1|178762.1|178861.2|178771.2|178845.5|178755.5|18
1734114090000|2024-12-13 18:21:30|178847.1|178757.1|178845|178755|178854.9|178764.9|178837.6|178747.6|18
1734114100000|2024-12-13 18:21:40|178842.3|178752.3|178836.8|178746.8|178842.3|178752.3|178836.8|178746.8|6
1734114110000|2024-12-13 18:21:50|178840.9|178750.9|178841.7|178751.7|178853|178763|178838.1|178748.1|15
1734114120000|2024-12-13 18:22:00|178842.6|178752.6|178838.9|178748.9|178842.6|178752.6|178835.5|178745.5|11
1734114130000|2024-12-13 18:22:10|178846.9|178756.9|178859.6|178769.6|178864.5|178774.5|178845|178755|25
1734114140000|2024-12-13 18:22:20|178859.7|178769.7|178858.6|178768.6|178863|178773|178851.4|178761.4|19
1734114150000|2024-12-13 18:22:30|178858.8|178768.8|178848|178758|178860.7|178770.7|178848|178758|13
1734114160000|2024-12-13 18:22:40|178846.8|178756.8|178847.3|178757.3|178856.5|178766.5|178844.8|178754.8|31
1734114170000|2024-12-13 18:22:50|178845|178755|178847.8|178757.8|178855|178765|178843.8|178753.8|24
1734114180000|2024-12-13 18:23:00|178851|178761|178852.6|178762.6|178854.9|178764.9|178843.8|178753.8|27
1734114190000|2024-12-13 18:23:10|178854.2|178764.2|178851.8|178761.8|178854.2|178764.2|178846.1|178756.1|18
1734114200000|2024-12-13 18:23:20|178850.4|178760.4|178843.1|178753.1|178853.1|178763.1|178838.4|178748.4|18
1734114210000|2024-12-13 18:23:30|178844.1|178754.1|178841.8|178751.8|178847|178757|178835.4|178745.4|19
1734114220000|2024-12-13 18:23:40|178842.8|178752.8|178843.9|178753.9|178843.9|178753.9|178842.8|178752.8|3
1734114230000|2024-12-13 18:23:50|178843.7|178753.7|178841.1|178751.1|178844.2|178754.2|178841.1|178751.1|9
1734114240000|2024-12-13 18:24:00|178840.9|178750.9|178844.7|178754.7|178847.3|178757.3|178840.1|178750.1|13
1734114250000|2024-12-13 18:24:10|178844.3|178754.3|178833.9|178743.9|178844.9|178754.9|178833.9|178743.9|11
1734114260000|2024-12-13 18:24:20|178837.5|178747.5|178839.4|178749.4|178841|178751|178833.9|178743.9|9
1734114270000|2024-12-13 18:24:30|178837.1|178747.1|178836|178746|178839.4|178749.4|178826.5|178736.5|19
1734114280000|2024-12-13 18:24:40|178838.4|178748.4|178832.3|178742.3|178838.5|178748.5|178830.2|178740.2|10
1734114290000|2024-12-13 18:24:50|178830.8|178740.8|178829.8|178739.8|178837|178747|178829.8|178739.8|12
1734114300000|2024-12-13 18:25:00|178832.7|178742.7|178828.2|178738.2|178832.7|178742.7|178823.8|178733.8|15
1734114310000|2024-12-13 18:25:10|178828.3|178738.3|178826.6|178736.6|178830.3|178740.3|178826.6|178736.6|5
1734114320000|2024-12-13 18:25:20|178827|178737|178816.6|178726.6|178829.1|178739.1|178813.6|178723.6|18
1734114330000|2024-12-13 18:25:30|178814|178724|178819.3|178729.3|178823.3|178733.3|178811.5|178721.5|16
1734114340000|2024-12-13 18:25:40|178818.5|178728.5|178815.5|178725.5|178821.7|178731.7|178811.6|178721.6|9
1734114350000|2024-12-13 18:25:50|178817.4|178727.4|178815.7|178725.7|178818.9|178728.9|178813.7|178723.7|6
1734114360000|2024-12-13 18:26:00|178815.8|178725.8|178823.6|178733.6|178828|178738|178815.8|178725.8|11
1734114370000|2024-12-13 18:26:10|178825.8|178735.8|178832|178742|178834.7|178744.7|178825.8|178735.8|16
1734114380000|2024-12-13 18:26:20|178835|178745|178837|178747|178839.1|178749.1|178835|178745|8
1734114390000|2024-12-13 18:26:30|178834.8|178744.8|178839.4|178749.4|178839.4|178749.4|178834.6|178744.6|13
1734114400000|2024-12-13 18:26:40|178838.4|178748.4|178855.8|178765.8|178861.3|178771.3|178832.6|178742.6|24
1734114410000|2024-12-13 18:26:50|178853.8|178763.8|178848.6|178758.6|178855.1|178765.1|178839.8|178749.8|24
1734114420000|2024-12-13 18:27:00|178854.9|178764.9|178849.5|178759.5|178857.4|178767.4|178847.6|178757.6|20
1734114430000|2024-12-13 18:27:10|178850.7|178760.7|178844.7|178754.7|178850.7|178760.7|178834.3|178744.3|19
1734114440000|2024-12-13 18:27:20|178844.4|178754.4|178833.4|178743.4|178846.6|178756.6|178833.4|178743.4|11
1734114450000|2024-12-13 18:27:30|178837.8|178747.8|178832.2|178742.2|178837.8|178747.8|178832.2|178742.2|3
1734114460000|2024-12-13 18:27:40|178837.5|178747.5|178827.3|178737.3|178837.5|178747.5|178824.3|178734.3|16
1734114470000|2024-12-13 18:27:50|178829.1|178739.1|178829|178739|178829.1|178739.1|178822.9|178732.9|16
1734114480000|2024-12-13 18:28:00|178829.7|178739.7|178824.2|178734.2|178829.7|178739.7|178823.3|178733.3|16
1734114490000|2024-12-13 18:28:10|178825.7|178735.7|178811.3|178721.3|178825.7|178735.7|178807.2|178717.2|18
1734114500000|2024-12-13 18:28:20|178807.9|178717.9|178806.7|178716.7|178813.8|178723.8|178806.7|178716.7|14
1734114510000|2024-12-13 18:28:30|178807.2|178717.2|178809.3|178719.3|178815.4|178725.4|178805.2|178715.2|17
1734114520000|2024-12-13 18:28:40|178810.8|178720.8|178770.5|178680.5|178811.1|178721.1|178760.1|178670.1|28
1734114530000|2024-12-13 18:28:50|178771.1|178681.1|178773.6|178683.6|178773.9|178683.9|178769.7|178679.7|9
1734114540000|2024-12-13 18:29:00|178772.7|178682.7|178769.2|178679.2|178772.7|178682.7|178763.5|178673.5|12
1734114550000|2024-12-13 18:29:10|178769.3|178679.3|178771.3|178681.3|178772.3|178682.3|178769.2|178679.2|8
1734114560000|2024-12-13 18:29:20|178771.8|178681.8|178771.9|178681.9|178771.9|178681.9|178768|178678|11
1734114570000|2024-12-13 18:29:30|178769.9|178679.9|178790.8|178700.8|178796.7|178706.7|178767.4|178677.4|17
1734114580000|2024-12-13 18:29:40|178789.3|178699.3|178800.8|178710.8|178800.8|178710.8|178771.3|178681.3|30
1734114590000|2024-12-13 18:29:50|178800.7|178710.7|178804.8|178714.8|178807.8|178717.8|178798.2|178708.2|20
1734114600000|2024-12-13 18:30:00|178798.9|178708.9|178796.5|178706.5|178809|178719|178794.2|178704.2|16
1734114610000|2024-12-13 18:30:10|178797.1|178707.1|178788.6|178698.6|178802.1|178712.1|178788.6|178698.6|17
1734114620000|2024-12-13 18:30:20|178788.2|178698.2|178776|178686|178788.2|178698.2|178775.7|178685.7|15
1734114630000|2024-12-13 18:30:30|178773.9|178683.9|178757|178667|178775|178685|178750.5|178660.5|13
1734114640000|2024-12-13 18:30:40|178755|178665|178762|178672|178763.2|178673.2|178754.3|178664.3|14
1734114650000|2024-12-13 18:30:50|178762.5|178672.5|178760.4|178670.4|178762.5|178672.5|178758|178668|12
1734114660000|2024-12-13 18:31:00|178760.6|178670.6|178779.7|178689.7|178779.7|178689.7|178760|178670|13
1734114670000|2024-12-13 18:31:10|178781.7|178691.7|178773.1|178683.1|178783.1|178693.1|178759.7|178669.7|22
1734114680000|2024-12-13 18:31:20|178772.9|178682.9|178759.6|178669.6|178772.9|178682.9|178757.8|178667.8|15
1734114690000|2024-12-13 18:31:30|178759.7|178669.7|178768.6|178678.6|178771.7|178681.7|178759.7|178669.7|14
1734114700000|2024-12-13 18:31:40|178767|178677|178762.1|178672.1|178767|178677|178757.1|178667.1|11
1734114710000|2024-12-13 18:31:50|178756.9|178666.9|178759.4|178669.4|178761.7|178671.7|178748.6|178658.6|15
1734114720000|2024-12-13 18:32:00|178757.1|178667.1|178757.9|178667.9|178760.6|178670.6|178751.6|178661.6|10
1734114730000|2024-12-13 18:32:10|178758.4|178668.4|178756.8|178666.8|178759.5|178669.5|178753.5|178663.5|7
1734114740000|2024-12-13 18:32:20|178758.6|178668.6|178770.9|178680.9|178782.1|178692.1|178758.6|178668.6|11
1734114750000|2024-12-13 18:32:30|178772.4|178682.4|178786|178696|178786.9|178696.9|178772.4|178682.4|24
1734114760000|2024-12-13 18:32:40|178785.8|178695.8|178754.5|178664.5|178788.4|178698.4|178748.5|178658.5|17
1734114770000|2024-12-13 18:32:50|178750.7|178660.7|178756.9|178666.9|178757.6|178667.6|178750.7|178660.7|19
1734114780000|2024-12-13 18:33:00|178752.5|178662.5|178756.4|178666.4|178759|178669|178752.5|178662.5|10
1734114790000|2024-12-13 18:33:10|178758|178668|178756.9|178666.9|178758|178668|178756.9|178666.9|3
1734114800000|2024-12-13 18:33:20|178753.3|178663.3|178749.6|178659.6|178753.4|178663.4|178749.6|178659.6|7
1734114810000|2024-12-13 18:33:30|178746.2|178656.2|178747.6|178657.6|178760.1|178670.1|178740.6|178650.6|18
1734114820000|2024-12-13 18:33:40|178745.9|178655.9|178748|178658|178748.1|178658.1|178745.9|178655.9|4
1734114830000|2024-12-13 18:33:50|178748.1|178658.1|178750.5|178660.5|178756.4|178666.4|178742.3|178652.3|17
1734114840000|2024-12-13 18:34:00|178756.3|178666.3|178748.4|178658.4|178756.3|178666.3|178748.4|178658.4|7
1734114850000|2024-12-13 18:34:10|178748.7|178658.7|178756.1|178666.1|178757.9|178667.9|178748.7|178658.7|16
1734114860000|2024-12-13 18:34:20|178756.2|178666.2|178758.3|178668.3|178760.6|178670.6|178754.8|178664.8|16
1734114870000|2024-12-13 18:34:30|178756.9|178666.9|178763.2|178673.2|178780.3|178690.3|178756.9|178666.9|24
1734114880000|2024-12-13 18:34:40|178761.6|178671.6|178762.2|178672.2|178764.8|178674.8|178756.4|178666.4|16
1734114890000|2024-12-13 18:34:50|178757.9|178667.9|178763.8|178673.8|178768.1|178678.1|178757.8|178667.8|10
1734114900000|2024-12-13 18:35:00|178765.4|178675.4|178767.4|178677.4|178775.9|178685.9|178754.9|178664.9|22
1734114910000|2024-12-13 18:35:10|178766.6|178676.6|178746.8|178656.8|178769.9|178679.9|178746.8|178656.8|7
1734114920000|2024-12-13 18:35:20|178752.3|178662.3|178738.8|178648.8|178754.3|178664.3|178733.1|178643.1|15
1734114930000|2024-12-13 18:35:30|178741.7|178651.7|178738.3|178648.3|178742|178652|178734.3|178644.3|20
1734114940000|2024-12-13 18:35:40|178742.7|178652.7|178745|178655|178750|178660|178741.7|178651.7|17
1734114950000|2024-12-13 18:35:50|178741.8|178651.8|178748.1|178658.1|178751.8|178661.8|178740.1|178650.1|20
1734114960000|2024-12-13 18:36:00|178748.3|178658.3|178746|178656|178748.8|178658.8|178740|178650|9
1734114970000|2024-12-13 18:36:10|178743.1|178653.1|178742.8|178652.8|178752.9|178662.9|178742.8|178652.8|15
1734114980000|2024-12-13 18:36:20|178738.5|178648.5|178743.5|178653.5|178746.2|178656.2|178733.5|178643.5|21
1734114990000|2024-12-13 18:36:30|178743.4|178653.4|178743.7|178653.7|178743.7|178653.7|178743.4|178653.4|3
1734115000000|2024-12-13 18:36:40|178740.5|178650.5|178754.3|178664.3|178756.7|178666.7|178738.3|178648.3|14
1734115010000|2024-12-13 18:36:50|178756.4|178666.4|178761.6|178671.6|178769.5|178679.5|178755.8|178665.8|11
1734115020000|2024-12-13 18:37:00|178760.7|178670.7|178749.3|178659.3|178764.7|178674.7|178749.3|178659.3|25
1734115030000|2024-12-13 18:37:10|178750.5|178660.5|178744.8|178654.8|178756.1|178666.1|178744.3|178654.3|12
1734115040000|2024-12-13 18:37:20|178746.5|178656.5|178744.1|178654.1|178746.5|178656.5|178733.9|178643.9|13
1734115050000|2024-12-13 18:37:30|178744.2|178654.2|178745.8|178655.8|178745.8|178655.8|178743.8|178653.8|5
1734115060000|2024-12-13 18:37:40|178745.2|178655.2|178730.8|178640.8|178745.2|178655.2|178728.5|178638.5|16
1734115070000|2024-12-13 18:37:50|178731.4|178641.4|178730.4|178640.4|178735.6|178645.6|178725.5|178635.5|13
1734115080000|2024-12-13 18:38:00|178729.6|178639.6|178728.2|178638.2|178729.6|178639.6|178728.2|178638.2|2
1734115090000|2024-12-13 18:38:10|178726.1|178636.1|178728.1|178638.1|178728.9|178638.9|178726.1|178636.1|7
1734115100000|2024-12-13 18:38:20|178725.6|178635.6|178724.2|178634.2|178727.8|178637.8|178724.2|178634.2|10
1734115110000|2024-12-13 18:38:30|178724.1|178634.1|178677|178587|178724.1|178634.1|178675.2|178585.2|18
1734115120000|2024-12-13 18:38:40|178676.9|178586.9|178680.4|178590.4|178682.3|178592.3|178676.9|178586.9|14
1734115130000|2024-12-13 18:38:50|178680.3|178590.3|178683.5|178593.5|178684.9|178594.9|178680.1|178590.1|8
1734115140000|2024-12-13 18:39:00|178680|178590|178728.5|178638.5|178738.5|178648.5|178680|178590|19
1734115150000|2024-12-13 18:39:10|178733|178643|178740.4|178650.4|178742.3|178652.3|178724|178634|18
1734115160000|2024-12-13 18:39:20|178738.3|178648.3|178740.7|178650.7|178742.9|178652.9|178738.3|178648.3|15
1734115170000|2024-12-13 18:39:30|178740.6|178650.6|178746.1|178656.1|178747.8|178657.8|178740.5|178650.5|16
1734115180000|2024-12-13 18:39:40|178746|178656|178746.4|178656.4|178747|178657|178742.5|178652.5|13
1734115190000|2024-12-13 18:39:50|178745.4|178655.4|178745.6|178655.6|178747.2|178657.2|178743.2|178653.2|16
1734115200000|2024-12-13 18:40:00|178745.4|178655.4|178744.3|178654.3|178746|178656|178740.3|178650.3|16
1734115210000|2024-12-13 18:40:10|178743.5|178653.5|178746.4|178656.4|178746.4|178656.4|178743.5|178653.5|8
1734115220000|2024-12-13 18:40:20|178747.2|178657.2|178747.1|178657.1|178747.2|178657.2|178739.1|178649.1|14
1734115230000|2024-12-13 18:40:30|178746.8|178656.8|178743.3|178653.3|178746.8|178656.8|178737.5|178647.5|17
1734115240000|2024-12-13 18:40:40|178743.6|178653.6|178750.4|178660.4|178750.4|178660.4|178743.6|178653.6|10
1734115250000|2024-12-13 18:40:50|178744.6|178654.6|178747.9|178657.9|178750.7|178660.7|178744.6|178654.6|5
1734115260000|2024-12-13 18:41:00|178748.7|178658.7|178748.5|178658.5|178751.1|178661.1|178742.4|178652.4|8
1734115270000|2024-12-13 18:41:10|178749.6|178659.6|178744.3|178654.3|178749.6|178659.6|178738.8|178648.8|11
1734115280000|2024-12-13 18:41:20|178741.3|178651.3|178744.5|178654.5|178744.5|178654.5|178738.3|178648.3|10
1734115290000|2024-12-13 18:41:30|178743.7|178653.7|178742.6|178652.6|178743.7|178653.7|178739.6|178649.6|11
1734115300000|2024-12-13 18:41:40|178743.7|178653.7|178750.4|178660.4|178750.9|178660.9|178743.7|178653.7|10
1734115310000|2024-12-13 18:41:50|178750.5|178660.5|178759.2|178669.2|178761.4|178671.4|178748.2|178658.2|17
1734115320000|2024-12-13 18:42:00|178759|178669|178752.5|178662.5|178759|178669|178752.5|178662.5|12
1734115330000|2024-12-13 18:42:10|178753.7|178663.7|178750.7|178660.7|178755.6|178665.6|178750.6|178660.6|15
1734115340000|2024-12-13 18:42:20|178750.3|178660.3|178752.9|178662.9|178756.7|178666.7|178750.3|178660.3|13
1734115350000|2024-12-13 18:42:30|178755.8|178665.8|178745.2|178655.2|178759.9|178669.9|178736.2|178646.2|19
1734115360000|2024-12-13 18:42:40|178743.3|178653.3|178745.9|178655.9|178746.6|178656.6|178740.2|178650.2|9
1734115370000|2024-12-13 18:42:50|178743.3|178653.3|178753.4|178663.4|178754.2|178664.2|178740.2|178650.2|16
1734115380000|2024-12-13 18:43:00|178755.3|178665.3|178746.9|178656.9|178759.5|178669.5|178746.9|178656.9|15
1734115390000|2024-12-13 18:43:10|178751.9|178661.9|178750.3|178660.3|178756.8|178666.8|178744.5|178654.5|9
1734115400000|2024-12-13 18:43:20|178751.8|178661.8|178749|178659|178754.7|178664.7|178746.1|178656.1|12
1734115410000|2024-12-13 18:43:30|178748|178658|178751.8|178661.8|178753.7|178663.7|178747.1|178657.1|13
1734115420000|2024-12-13 18:43:40|178753.8|178663.8|178755.8|178665.8|178755.8|178665.8|178753.8|178663.8|4
1734115430000|2024-12-13 18:43:50|178756|178666|178756|178666|178756|178666|178755.9|178665.9|3
1734115440000|2024-12-13 18:44:00|178755.1|178665.1|178752.9|178662.9|178757.7|178667.7|178750.8|178660.8|14
1734115450000|2024-12-13 18:44:10|178757.3|178667.3|178751.1|178661.1|178757.3|178667.3|178749.5|178659.5|9
1734115460000|2024-12-13 18:44:20|178752.4|178662.4|178743.6|178653.6|178752.6|178662.6|178738.9|178648.9|15
1734115470000|2024-12-13 18:44:30|178744.1|178654.1|178745.4|178655.4|178745.5|178655.5|178741.8|178651.8|6
1734115480000|2024-12-13 18:44:40|178743.4|178653.4|178740.1|178650.1|178745.3|178655.3|178736.9|178646.9|12
1734115490000|2024-12-13 18:44:50|178738|178648|178732.7|178642.7|178738|178648|178723.8|178633.8|10
1734115500000|2024-12-13 18:45:00|178732.8|178642.8|178721.2|178631.2|178733.4|178643.4|178721.2|178631.2|9
1734115510000|2024-12-13 18:45:10|178728.7|178638.7|178729.5|178639.5|178729.5|178639.5|178728.4|178638.4|3
1734115520000|2024-12-13 18:45:20|178730|178640|178729.4|178639.4|178730|178640|178727.1|178637.1|6
1734115530000|2024-12-13 18:45:30|178729|178639|178718.3|178628.3|178729|178639|178710.5|178620.5|19
1734115540000|2024-12-13 18:45:40|178718.2|178628.2|178722|178632|178722|178632|178718.2|178628.2|3
1734115550000|2024-12-13 18:45:50|178721.8|178631.8|178720.5|178630.5|178721.8|178631.8|178718.4|178628.4|8
1734115560000|2024-12-13 18:46:00|178720.8|178630.8|178733|178643|178742.2|178652.2|178720.8|178630.8|16
1734115570000|2024-12-13 18:46:10|178733.5|178643.5|178740.9|178650.9|178745.8|178655.8|178733.3|178643.3|14
1734115580000|2024-12-13 18:46:20|178743.1|178653.1|178742.1|178652.1|178745.8|178655.8|178737.9|178647.9|14
1734115590000|2024-12-13 18:46:30|178742.5|178652.5|178749.8|178659.8|178752|178662|178742.5|178652.5|8
1734115600000|2024-12-13 18:46:40|178751.4|178661.4|178754.2|178664.2|178754.2|178664.2|178751.4|178661.4|5
1734115610000|2024-12-13 18:46:50|178751.9|178661.9|178749|178659|178751.9|178661.9|178746.2|178656.2|10
1734115620000|2024-12-13 18:47:00|178748.5|178658.5|178738.6|178648.6|178748.5|178658.5|178738.1|178648.1|10
1734115630000|2024-12-13 18:47:10|178743.5|178653.5|178746.6|178656.6|178747|178657|178742.8|178652.8|12
1734115640000|2024-12-13 18:47:20|178750.5|178660.5|178760.7|178670.7|178761.3|178671.3|178750.5|178660.5|7
1734115650000|2024-12-13 18:47:30|178760.8|178670.8|178803.6|178713.6|178803.7|178713.7|178760.8|178670.8|18
1734115660000|2024-12-13 18:47:40|178801.7|178711.7|178798.9|178708.9|178808.9|178718.9|178798.9|178708.9|12
1734115670000|2024-12-13 18:47:50|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|178800.7|178710.7|1
1734115680000|2024-12-13 18:48:00|178803.2|178713.2|178791.3|178701.3|178808.1|178718.1|178787.7|178697.7|17
1734115690000|2024-12-13 18:48:10|178791.2|178701.2|178786.8|178696.8|178796.7|178706.7|178782.1|178692.1|14
1734115700000|2024-12-13 18:48:20|178788.8|178698.8|178780.6|178690.6|178789.5|178699.5|178778.7|178688.7|19
1734115710000|2024-12-13 18:48:30|178778.6|178688.6|178776.6|178686.6|178783|178693|178774.9|178684.9|7
1734115720000|2024-12-13 18:48:40|178774.2|178684.2|178776.5|178686.5|178781.2|178691.2|178774.2|178684.2|11
1734115730000|2024-12-13 18:48:50|178774.6|178684.6|178776.7|178686.7|178778.2|178688.2|178772.8|178682.8|14
1734115740000|2024-12-13 18:49:00|178781.9|178691.9|178774.8|178684.8|178781.9|178691.9|178771.1|178681.1|17
1734115750000|2024-12-13 18:49:10|178772.8|178682.8|178783.2|178693.2|178789.8|178699.8|178771.3|178681.3|18
1734115760000|2024-12-13 18:49:20|178783.8|178693.8|178782|178692|178784.5|178694.5|178777.4|178687.4|6
1734115770000|2024-12-13 18:49:30|178779.5|178689.5|178776|178686|178779.5|178689.5|178771.8|178681.8|13
1734115780000|2024-12-13 18:49:40|178775|178685|178775|178685|178777|178687|178772.9|178682.9|8
1734115790000|2024-12-13 18:49:50|178775.3|178685.3|178770.1|178680.1|178784.1|178694.1|178770.1|178680.1|14
1734115800000|2024-12-13 18:50:00|178769.2|178679.2|178772.9|178682.9|178783.4|178693.4|178769.2|178679.2|20
1734115810000|2024-12-13 18:50:10|178775.4|178685.4|178794.3|178704.3|178794.6|178704.6|178775.4|178685.4|15
1734115820000|2024-12-13 18:50:20|178794.7|178704.7|178812.8|178722.8|178816.3|178726.3|178781.7|178691.7|13
1734115830000|2024-12-13 18:50:30|178813.8|178723.8|178815.6|178725.6|178817.2|178727.2|178804.1|178714.1|9
1734115840000|2024-12-13 18:50:40|178816.2|178726.2|178816.9|178726.9|178824.4|178734.4|178816.2|178726.2|7
1734115850000|2024-12-13 18:50:50|178817.1|178727.1|178813.2|178723.2|178824.1|178734.1|178813.2|178723.2|23
1734115860000|2024-12-13 18:51:00|178814|178724|178823.6|178733.6|178824.5|178734.5|178808.7|178718.7|18
1734115870000|2024-12-13 18:51:10|178820.6|178730.6|178823.7|178733.7|178823.7|178733.7|178820|178730|10
1734115880000|2024-12-13 18:51:20|178821.6|178731.6|178827.9|178737.9|178827.9|178737.9|178821.6|178731.6|9
1734115890000|2024-12-13 18:51:30|178828.1|178738.1|178825.3|178735.3|178828.4|178738.4|178824.2|178734.2|15
1734115900000|2024-12-13 18:51:40|178824.5|178734.5|178808.1|178718.1|178824.5|178734.5|178808.1|178718.1|10
1734115910000|2024-12-13 18:51:50|178808.2|178718.2|178805.2|178715.2|178808.4|178718.4|178805|178715|6
1734115920000|2024-12-13 18:52:00|178804.6|178714.6|178808|178718|178808|178718|178804.1|178714.1|8
1734115930000|2024-12-13 18:52:10|178808.5|178718.5|178805.4|178715.4|178812.7|178722.7|178805.4|178715.4|12
1734115940000|2024-12-13 18:52:20|178807.4|178717.4|178819.3|178729.3|178819.3|178729.3|178805.5|178715.5|8
1734115950000|2024-12-13 18:52:30|178818.3|178728.3|178813|178723|178818.3|178728.3|178812|178722|7
1734115960000|2024-12-13 18:52:40|178816.3|178726.3|178826.1|178736.1|178826.1|178736.1|178814.4|178724.4|8
1734115970000|2024-12-13 18:52:50|178825.8|178735.8|178811.5|178721.5|178825.8|178735.8|178811.5|178721.5|15
1734115980000|2024-12-13 18:53:00|178815.3|178725.3|178819.5|178729.5|178819.6|178729.6|178815.3|178725.3|10
1734115990000|2024-12-13 18:53:10|178819.4|178729.4|178815|178725|178819.5|178729.5|178814.4|178724.4|8
1734116000000|2024-12-13 18:53:20|178815.1|178725.1|178810.9|178720.9|178815.1|178725.1|178809.8|178719.8|6
1734116010000|2024-12-13 18:53:30|178810|178720|178807.4|178717.4|178810.8|178720.8|178804.3|178714.3|8
1734116020000|2024-12-13 18:53:40|178807.1|178717.1|178798.1|178708.1|178809.1|178719.1|178798.1|178708.1|11
1734116030000|2024-12-13 18:53:50|178798.5|178708.5|178799.7|178709.7|178799.7|178709.7|178797.9|178707.9|9
1734116040000|2024-12-13 18:54:00|178805|178715|178828.2|178738.2|178830.7|178740.7|178805|178715|11
1734116050000|2024-12-13 18:54:10|178826.4|178736.4|178825.3|178735.3|178827.2|178737.2|178825.3|178735.3|9
1734116060000|2024-12-13 18:54:20|178825.7|178735.7|178825.6|178735.6|178826.1|178736.1|178825.4|178735.4|5
1734116070000|2024-12-13 18:54:30|178825.9|178735.9|178825.9|178735.9|178825.9|178735.9|178825.9|178735.9|1
1734116080000|2024-12-13 18:54:40|178825.8|178735.8|178826.9|178736.9|178826.9|178736.9|178825.8|178735.8|3
1734116090000|2024-12-13 18:54:50|178826.4|178736.4|178826|178736|178826.7|178736.7|178823.4|178733.4|7
1734116100000|2024-12-13 18:55:00|178826.1|178736.1|178825.6|178735.6|178827.8|178737.8|178822.4|178732.4|14
1734116110000|2024-12-13 18:55:10|178825.3|178735.3|178825.5|178735.5|178825.5|178735.5|178825.3|178735.3|8
1734116120000|2024-12-13 18:55:20|178827.3|178737.3|178804.8|178714.8|178827.3|178737.3|178803.4|178713.4|15
1734116130000|2024-12-13 18:55:30|178805.4|178715.4|178803.9|178713.9|178805.4|178715.4|178803.3|178713.3|5
1734116140000|2024-12-13 18:55:40|178804|178714|178801|178711|178804|178714|178801|178711|4
1734116150000|2024-12-13 18:55:50|178798.1|178708.1|178803.7|178713.7|178805.5|178715.5|178798.1|178708.1|11
1734116160000|2024-12-13 18:56:00|178805.4|178715.4|178811|178721|178812.9|178722.9|178805.4|178715.4|10
1734116170000|2024-12-13 18:56:10|178810.4|178720.4|178806.5|178716.5|178810.8|178720.8|178805.9|178715.9|11
1734116180000|2024-12-13 18:56:20|178807|178717|178803.2|178713.2|178807|178717|178802.5|178712.5|13
1734116190000|2024-12-13 18:56:30|178803.1|178713.1|178811.6|178721.6|178812.9|178722.9|178802.1|178712.1|11
1734116200000|2024-12-13 18:56:40|178812.2|178722.2|178805.8|178715.8|178812.2|178722.2|178805.8|178715.8|7
1734116210000|2024-12-13 18:56:50|178805.7|178715.7|178805.8|178715.8|178807.9|178717.9|178805.5|178715.5|7
1734116220000|2024-12-13 18:57:00|178805.1|178715.1|178806.5|178716.5|178810|178720|178805|178715|7
1734116230000|2024-12-13 18:57:10|178806|178716|178814.9|178724.9|178816.4|178726.4|178805.4|178715.4|7
1734116240000|2024-12-13 18:57:20|178815.3|178725.3|178816.4|178726.4|178816.6|178726.6|178815.3|178725.3|7
1734116250000|2024-12-13 18:57:30|178814.6|178724.6|178813.5|178723.5|178814.8|178724.8|178813.2|178723.2|5
1734116260000|2024-12-13 18:57:40|178813.1|178723.1|178812|178722|178813.2|178723.2|178807.6|178717.6|6
1734116270000|2024-12-13 18:57:50|178809.2|178719.2|178812.5|178722.5|178812.5|178722.5|178806.7|178716.7|10
1734116280000|2024-12-13 18:58:00|178810.1|178720.1|178812.9|178722.9|178812.9|178722.9|178809.9|178719.9|7
1734116290000|2024-12-13 18:58:10|178813.2|178723.2|178813.5|178723.5|178814.6|178724.6|178810.5|178720.5|9
1734116300000|2024-12-13 18:58:20|178816|178726|178811.4|178721.4|178817.2|178727.2|178807.1|178717.1|12
1734116310000|2024-12-13 18:58:30|178811.2|178721.2|178806.7|178716.7|178811.6|178721.6|178806.1|178716.1|8
1734116320000|2024-12-13 18:58:40|178806.6|178716.6|178805.4|178715.4|178806.9|178716.9|178804.8|178714.8|6
1734116330000|2024-12-13 18:58:50|178800.2|178710.2|178802.6|178712.6|178802.6|178712.6|178800.2|178710.2|3
1734116340000|2024-12-13 18:59:00|178802.2|178712.2|178803.5|178713.5|178803.5|178713.5|178801.4|178711.4|5
1734116350000|2024-12-13 18:59:10|178803.2|178713.2|178800.4|178710.4|178808.6|178718.6|178800.4|178710.4|11
1734116360000|2024-12-13 18:59:20|178800.5|178710.5|178802.4|178712.4|178804.7|178714.7|178800.5|178710.5|7
1734116370000|2024-12-13 18:59:30|178801.4|178711.4|178802.6|178712.6|178804.5|178714.5|178801.4|178711.4|4
1734116380000|2024-12-13 18:59:40|178802.1|178712.1|178792|178702|178802.2|178712.2|178790.2|178700.2|7
1734116390000|2024-12-13 18:59:50|178791.3|178701.3|178792|178702|178793.2|178703.2|178791.3|178701.3|8
1734116400000|2024-12-13 19:00:00|178793.5|178703.5|178791.6|178701.6|178793.5|178703.5|178788.8|178698.8|7
1734116410000|2024-12-13 19:00:10|178796.8|178706.8|178793.8|178703.8|178797.6|178707.6|178790.9|178700.9|12
1734116420000|2024-12-13 19:00:20|178793.6|178703.6|178795.7|178705.7|178795.7|178705.7|178789.4|178699.4|10
1734116430000|2024-12-13 19:00:30|178800.3|178710.3|178800.6|178710.6|178800.6|178710.6|178795.4|178705.4|10
1734116440000|2024-12-13 19:00:40|178826.7|178736.7|178828.6|178738.6|178830.2|178740.2|178824|178734|10
1734116450000|2024-12-13 19:00:50|178829|178739|178829.2|178739.2|178829.5|178739.5|178825.6|178735.6|9
1734116460000|2024-12-13 19:01:00|178827.4|178737.4|178820.7|178730.7|178827.4|178737.4|178819.5|178729.5|14
1734116470000|2024-12-13 19:01:10|178821.2|178731.2|178824.8|178734.8|178828.1|178738.1|178820.9|178730.9|13
1734116480000|2024-12-13 19:01:20|178826.7|178736.7|178823.8|178733.8|178826.7|178736.7|178823.8|178733.8|3
1734116490000|2024-12-13 19:01:30|178822.8|178732.8|178794.4|178704.4|178822.9|178732.9|178794.4|178704.4|9
1734116500000|2024-12-13 19:01:40|178798.8|178708.8|178808.7|178718.7|178811.6|178721.6|178795.7|178705.7|31
1734116510000|2024-12-13 19:01:50|178809.3|178719.3|178810.9|178720.9|178813.2|178723.2|178808.6|178718.6|19
1734116520000|2024-12-13 19:02:00|178811.1|178721.1|178805.4|178715.4|178813|178723|178805.2|178715.2|14
1734116530000|2024-12-13 19:02:10|178807.5|178717.5|178810.2|178720.2|178813.8|178723.8|178807.4|178717.4|12
1734116540000|2024-12-13 19:02:20|178810.4|178720.4|178808.7|178718.7|178810.9|178720.9|178807.6|178717.6|9
1734116550000|2024-12-13 19:02:30|178809.2|178719.2|178810.9|178720.9|178813.4|178723.4|178808.8|178718.8|10
1734116560000|2024-12-13 19:02:40|178809.9|178719.9|178820.6|178730.6|178820.6|178730.6|178809.9|178719.9|8
1734116570000|2024-12-13 19:02:50|178826.8|178736.8|178825.3|178735.3|178827.8|178737.8|178822.8|178732.8|7
1734116580000|2024-12-13 19:03:00|178825.2|178735.2|178820.4|178730.4|178825.5|178735.5|178820.4|178730.4|10
1734116590000|2024-12-13 19:03:10|178820.7|178730.7|178826.5|178736.5|178826.5|178736.5|178820.1|178730.1|6
1734116600000|2024-12-13 19:03:20|178826.6|178736.6|178826.4|178736.4|178827|178737|178825.5|178735.5|5
1734116610000|2024-12-13 19:03:30|178827|178737|178825.1|178735.1|178827|178737|178822.8|178732.8|7
1734116620000|2024-12-13 19:03:40|178825.3|178735.3|178824.7|178734.7|178827|178737|178822.7|178732.7|8
1734116630000|2024-12-13 19:03:50|178824.8|178734.8|178825.6|178735.6|178825.7|178735.7|178824.7|178734.7|6
1734116640000|2024-12-13 19:04:00|178827.2|178737.2|178807|178717|178827.2|178737.2|178807|178717|13
1734116650000|2024-12-13 19:04:10|178807.2|178717.2|178806.2|178716.2|178807.3|178717.3|178805.1|178715.1|6
1734116660000|2024-12-13 19:04:20|178803.8|178713.8|178803|178713|178810.9|178720.9|178800.8|178710.8|17
1734116670000|2024-12-13 19:04:30|178803.5|178713.5|178803.2|178713.2|178807.5|178717.5|178800.6|178710.6|11
1734116680000|2024-12-13 19:04:40|178803.4|178713.4|178809.7|178719.7|178810.5|178720.5|178803.4|178713.4|9
1734116690000|2024-12-13 19:04:50|178809.6|178719.6|178814.4|178724.4|178814.4|178724.4|178809.5|178719.5|7
1734116700000|2024-12-13 19:05:00|178812.5|178722.5|178808|178718|178812.5|178722.5|178807.2|178717.2|13
1734116710000|2024-12-13 19:05:10|178806.1|178716.1|178802.1|178712.1|178806.6|178716.6|178802.1|178712.1|9
1734116720000|2024-12-13 19:05:20|178801.8|178711.8|178802.4|178712.4|178802.6|178712.6|178801.8|178711.8|3
1734116730000|2024-12-13 19:05:30|178802.1|178712.1|178801.1|178711.1|178802.1|178712.1|178798.8|178708.8|6
1734116740000|2024-12-13 19:05:40|178799.1|178709.1|178799.8|178709.8|178800.1|178710.1|178795.1|178705.1|9
1734116750000|2024-12-13 19:05:50|178800.6|178710.6|178800.8|178710.8|178801.1|178711.1|178799|178709|8
1734116760000|2024-12-13 19:06:00|178801|178711|178801.3|178711.3|178802.2|178712.2|178801|178711|5
1734116770000|2024-12-13 19:06:10|178806.7|178716.7|178801.1|178711.1|178806.7|178716.7|178801.1|178711.1|9
1734116780000|2024-12-13 19:06:20|178801|178711|178799.3|178709.3|178801|178711|178799.3|178709.3|5
1734116790000|2024-12-13 19:06:30|178800.1|178710.1|178797|178707|178800.1|178710.1|178796.4|178706.4|4
1734116800000|2024-12-13 19:06:40|178796.2|178706.2|178798.5|178708.5|178798.5|178708.5|178796.2|178706.2|6
1734116810000|2024-12-13 19:06:50|178800.4|178710.4|178795.7|178705.7|178800.4|178710.4|178788.4|178698.4|17
1734116820000|2024-12-13 19:07:00|178794.6|178704.6|178798.7|178708.7|178798.7|178708.7|178792.9|178702.9|14
1734116830000|2024-12-13 19:07:10|178798.6|178708.6|178804.1|178714.1|178804.5|178714.5|178797.4|178707.4|6
1734116840000|2024-12-13 19:07:20|178828.3|178738.3|178828.3|178738.3|178830.9|178740.9|178828.3|178738.3|14
1734116850000|2024-12-13 19:07:30|178826.3|178736.3|178828.8|178738.8|178829.2|178739.2|178826.3|178736.3|12
1734116860000|2024-12-13 19:07:40|178828.9|178738.9|178831.3|178741.3|178832.2|178742.2|178828.9|178738.9|12
1734116870000|2024-12-13 19:07:50|178831.2|178741.2|178829.9|178739.9|178831.2|178741.2|178828.6|178738.6|5
1734116880000|2024-12-13 19:08:00|178831.5|178741.5|178830.3|178740.3|178831.5|178741.5|178829.8|178739.8|5
1734116890000|2024-12-13 19:08:10|178829.9|178739.9|178827.4|178737.4|178829.9|178739.9|178827.4|178737.4|5
1734116900000|2024-12-13 19:08:20|178827.5|178737.5|178862.5|178772.5|178866.2|178776.2|178826.7|178736.7|15
1734116910000|2024-12-13 19:08:30|178862.4|178772.4|178869.8|178779.8|178869.8|178779.8|178862.4|178772.4|10
1734116920000|2024-12-13 19:08:40|178862.7|178772.7|178858.8|178768.8|178862.7|178772.7|178858.8|178768.8|9
1734116930000|2024-12-13 19:08:50|178863.2|178773.2|178862.3|178772.3|178863.2|178773.2|178860.5|178770.5|5
1734116940000|2024-12-13 19:09:00|178863|178773|178848.9|178758.9|178866.4|178776.4|178848.9|178758.9|21
1734116950000|2024-12-13 19:09:10|178845.6|178755.6|178839.2|178749.2|178845.6|178755.6|178839.2|178749.2|11
1734116960000|2024-12-13 19:09:20|178840.7|178750.7|178841.9|178751.9|178842|178752|178838.7|178748.7|18
1734116970000|2024-12-13 19:09:30|178842.8|178752.8|178839.1|178749.1|178843.4|178753.4|178839|178749|14
1734116980000|2024-12-13 19:09:40|178839.5|178749.5|178838.6|178748.6|178843|178753|178837.9|178747.9|13
1734116990000|2024-12-13 19:09:50|178838.5|178748.5|178835.4|178745.4|178838.5|178748.5|178833.2|178743.2|14
1734117000000|2024-12-13 19:10:00|178835.1|178745.1|178834.5|178744.5|178835.1|178745.1|178834.3|178744.3|4
1734117010000|2024-12-13 19:10:10|178836.3|178746.3|178833.9|178743.9|178836.3|178746.3|178832.7|178742.7|5
1734117020000|2024-12-13 19:10:20|178831.8|178741.8|178834.6|178744.6|178835.3|178745.3|178831.8|178741.8|5
1734117030000|2024-12-13 19:10:30|178835.5|178745.5|178836.3|178746.3|178836.3|178746.3|178834.1|178744.1|7
1734117040000|2024-12-13 19:10:40|178838.1|178748.1|178836.5|178746.5|178838.1|178748.1|178834.7|178744.7|6
1734117050000|2024-12-13 19:10:50|178835.9|178745.9|178836|178746|178838.3|178748.3|178833.5|178743.5|8
1734117060000|2024-12-13 19:11:00|178835.9|178745.9|178836|178746|178836|178746|178835.9|178745.9|2
1734117070000|2024-12-13 19:11:10|178838.1|178748.1|178838.5|178748.5|178838.6|178748.6|178836|178746|8
1734117080000|2024-12-13 19:11:20|178838.3|178748.3|178834.6|178744.6|178838.5|178748.5|178832.6|178742.6|14
1734117090000|2024-12-13 19:11:30|178834.2|178744.2|178830.3|178740.3|178835.7|178745.7|178830.3|178740.3|6
1734117100000|2024-12-13 19:11:40|178829.5|178739.5|178827.4|178737.4|178829.5|178739.5|178825.5|178735.5|8
1734117120000|2024-12-13 19:12:00|178826.5|178736.5|178824.4|178734.4|178827.6|178737.6|178823.8|178733.8|9
1734117130000|2024-12-13 19:12:10|178822.8|178732.8|178820.1|178730.1|178822.8|178732.8|178817.7|178727.7|7
1734117140000|2024-12-13 19:12:20|178818.1|178728.1|178827.1|178737.1|178831.1|178741.1|178818.1|178728.1|17
1734117150000|2024-12-13 19:12:30|178828.6|178738.6|178830|178740|178831.8|178741.8|178824.7|178734.7|15
1734117160000|2024-12-13 19:12:40|178829.6|178739.6|178802.9|178712.9|178829.6|178739.6|178791.3|178667.6|16
1734117170000|2024-12-13 19:12:50|178810.5|178720.5|178808.3|178718.3|178813.9|178723.9|178805.6|178715.6|16
1734117180000|2024-12-13 19:13:00|178809.2|178719.2|178811.7|178721.7|178812.4|178722.4|178809.2|178719.2|7
1734117190000|2024-12-13 19:13:10|178811.9|178721.9|178823.8|178733.8|178823.8|178733.8|178805.4|178715.4|14
1734117200000|2024-12-13 19:13:20|178819.6|178729.6|178823.3|178733.3|178825.2|178735.2|178819.6|178729.6|13
1734117210000|2024-12-13 19:13:30|178826.7|178736.7|178824.2|178734.2|178827.5|178737.5|178823.4|178733.4|6
1734117220000|2024-12-13 19:13:40|178826.1|178736.1|178820.9|178730.9|178829.5|178739.5|178820.9|178730.9|10
1734117230000|2024-12-13 19:13:50|178824.6|178734.6|178822.7|178732.7|178824.8|178734.8|178817.5|178727.5|9
1734117240000|2024-12-13 19:14:00|178822.3|178732.3|178820.1|178730.1|178824.6|178734.6|178819|178729|11
1734117250000|2024-12-13 19:14:10|178823.9|178733.9|178824.3|178734.3|178826.3|178736.3|178823.4|178733.4|9
1734117260000|2024-12-13 19:14:20|178825.5|178735.5|178821.3|178731.3|178825.5|178735.5|178818.8|178728.8|12
1734117270000|2024-12-13 19:14:30|178821.1|178731.1|178816.5|178726.5|178821.1|178731.1|178816.1|178726.1|6
1734117280000|2024-12-13 19:14:40|178816.1|178726.1|178811.4|178721.4|178816.1|178726.1|178811.4|178721.4|6
1734117290000|2024-12-13 19:14:50|178814.4|178724.4|178817.8|178727.8|178817.8|178727.8|178814.4|178724.4|10
1734117300000|2024-12-13 19:15:00|178818.1|178728.1|178819.5|178729.5|178819.6|178729.6|178818.1|178728.1|3
1734117310000|2024-12-13 19:15:10|178819.4|178729.4|178817.7|178727.7|178819.4|178729.4|178817.7|178727.7|3
1734117320000|2024-12-13 19:15:20|178817.1|178727.1|178817.3|178727.3|178818.2|178728.2|178817.1|178727.1|4
1734117330000|2024-12-13 19:15:30|178815.5|178725.5|178805.4|178715.4|178815.5|178725.5|178804.3|178714.3|10
1734117340000|2024-12-13 19:15:40|178805.5|178715.5|178804.8|178714.8|178805.5|178715.5|178802.8|178712.8|6
1734117350000|2024-12-13 19:15:50|178804.6|178714.6|178805.8|178715.8|178805.8|178715.8|178801.6|178711.6|6
1734117360000|2024-12-13 19:16:00|178806.1|178716.1|178803.4|178713.4|178808.7|178718.7|178803.4|178713.4|9
1734117370000|2024-12-13 19:16:10|178801.7|178711.7|178806|178716|178806|178716|178798.3|178708.3|6
1734117380000|2024-12-13 19:16:20|178804.5|178714.5|178801.9|178711.9|178804.9|178714.9|178800.7|178710.7|7
1734117390000|2024-12-13 19:16:30|178800|178710|178801.2|178711.2|178801.2|178711.2|178799.4|178709.4|4
1734117400000|2024-12-13 19:16:40|178802.8|178712.8|178802.2|178712.2|178803.6|178713.6|178800.1|178710.1|10
1734117410000|2024-12-13 19:16:50|178808.7|178718.7|178801.8|178711.8|178808.7|178718.7|178800.6|178710.6|9
1734117420000|2024-12-13 19:17:00|178800.6|178710.6|178801.1|178711.1|178801.1|178711.1|178800.3|178710.3|3
1734117430000|2024-12-13 19:17:10|178800.4|178710.4|178801.8|178711.8|178801.8|178711.8|178799.8|178709.8|7
1734117440000|2024-12-13 19:17:20|178803.9|178713.9|178798.2|178708.2|178803.9|178713.9|178798.2|178708.2|9
1734117450000|2024-12-13 19:17:30|178797.9|178707.9|178799|178709|178799|178709|178797.9|178707.9|5
1734117460000|2024-12-13 19:17:40|178798.8|178708.8|178801.6|178711.6|178801.8|178711.8|178798.8|178708.8|9
1734117470000|2024-12-13 19:17:50|178801.7|178711.7|178800.3|178710.3|178806|178716|178797.2|178707.2|10
1734117480000|2024-12-13 19:18:00|178798.6|178708.6|178803.3|178713.3|178805.8|178715.8|178797.6|178707.6|10
1734117490000|2024-12-13 19:18:10|178803.9|178713.9|178806.2|178716.2|178806.3|178716.3|178803.9|178713.9|4
1734117500000|2024-12-13 19:18:20|178809.6|178719.6|178804.1|178714.1|178809.6|178719.6|178804.1|178714.1|5
1734117510000|2024-12-13 19:18:30|178804|178714|178806.7|178716.7|178806.7|178716.7|178804|178714|5
1734117520000|2024-12-13 19:18:40|178806.3|178716.3|178808.3|178718.3|178809.3|178719.3|178802.4|178712.4|13
1734117530000|2024-12-13 19:18:50|178808.7|178718.7|178807.8|178717.8|178810.5|178720.5|178805.4|178715.4|7
1734117540000|2024-12-13 19:19:00|178809.4|178719.4|178809.4|178719.4|178809.4|178719.4|178807.9|178717.9|3
1734117550000|2024-12-13 19:19:10|178812|178722|178813.2|178723.2|178816.7|178726.7|178808.5|178718.5|11
1734117560000|2024-12-13 19:19:20|178815.2|178725.2|178820.5|178730.5|178820.5|178730.5|178814.4|178724.4|11
1734117570000|2024-12-13 19:19:30|178823.5|178733.5|178821.7|178731.7|178824.4|178734.4|178817.8|178727.8|11
1734117580000|2024-12-13 19:19:40|178824.4|178734.4|178824|178734|178824.5|178734.5|178824|178734|3
1734117590000|2024-12-13 19:19:50|178824.5|178734.5|178826|178736|178826|178736|178819.4|178729.4|11
1734117600000|2024-12-13 19:20:00|178825.8|178735.8|178824.1|178734.1|178829.7|178739.7|178824.1|178734.1|10
1734117610000|2024-12-13 19:20:10|178824.4|178734.4|178824.5|178734.5|178826.6|178736.6|178822.1|178732.1|6
1734117620000|2024-12-13 19:20:20|178824.9|178734.9|178829.4|178739.4|178829.4|178739.4|178824.9|178734.9|4
1734117630000|2024-12-13 19:20:30|178829|178739|178821.2|178731.2|178830.7|178740.7|178819|178729|10
1734117640000|2024-12-13 19:20:40|178821.7|178731.7|178806.5|178716.5|178821.7|178731.7|178805.7|178715.7|10
1734117650000|2024-12-13 19:20:50|178807.1|178717.1|178809.5|178719.5|178809.5|178719.5|178804.6|178714.6|14
1734117660000|2024-12-13 19:21:00|178812.4|178722.4|178802.3|178712.3|178812.4|178722.4|178801.3|178711.3|13
1734117670000|2024-12-13 19:21:10|178804.1|178714.1|178777.8|178687.8|178804.1|178714.1|178776.9|178686.9|18
1734117680000|2024-12-13 19:21:20|178778.1|178688.1|178780.8|178690.8|178780.8|178690.8|178776.5|178686.5|7
1734117690000|2024-12-13 19:21:30|178784.1|178694.1|178793.3|178703.3|178793.3|178703.3|178784.1|178694.1|9
1734117700000|2024-12-13 19:21:40|178795|178705|178805.2|178715.2|178805.2|178715.2|178795|178705|13
1734117710000|2024-12-13 19:21:50|178803.3|178713.3|178806|178716|178806|178716|178803.3|178713.3|6
1734117720000|2024-12-13 19:22:00|178804.3|178714.3|178798.4|178708.4|178805.5|178715.5|178794.3|178704.3|8
1734117730000|2024-12-13 19:22:10|178796.1|178706.1|178791.2|178701.2|178797.7|178707.7|178791.2|178701.2|14
1734117740000|2024-12-13 19:22:20|178788.5|178698.5|178798|178708|178804.2|178714.2|178788.5|178698.5|9
1734117750000|2024-12-13 19:22:30|178798.4|178708.4|178801.2|178711.2|178801.2|178711.2|178798.4|178708.4|4
1734117760000|2024-12-13 19:22:40|178801|178711|178802.1|178712.1|178802.1|178712.1|178798.7|178708.7|6
1734117770000|2024-12-13 19:22:50|178803.2|178713.2|178804.6|178714.6|178805.2|178715.2|178803.1|178713.1|8
1734117780000|2024-12-13 19:23:00|178802.5|178712.5|178804.2|178714.2|178804.2|178714.2|178802.2|178712.2|6
1734117790000|2024-12-13 19:23:10|178806.2|178716.2|178811.4|178721.4|178811.4|178721.4|178806.2|178716.2|7
1734117800000|2024-12-13 19:23:20|178811.6|178721.6|178817.5|178727.5|178818.3|178728.3|178811.4|178721.4|7
1734117810000|2024-12-13 19:23:30|178815.2|178725.2|178816.9|178726.9|178821.4|178731.4|178814|178724|11
1734117820000|2024-12-13 19:23:40|178816.6|178726.6|178820.2|178730.2|178820.2|178730.2|178816.5|178726.5|8
1734117830000|2024-12-13 19:23:50|178819.2|178729.2|178815.7|178725.7|178820.4|178730.4|178815.2|178725.2|9
1734117840000|2024-12-13 19:24:00|178814.1|178724.1|178819.7|178729.7|178819.7|178729.7|178813.3|178723.3|7
1734117850000|2024-12-13 19:24:10|178816.1|178726.1|178817.7|178727.7|178817.7|178727.7|178815.2|178725.2|5
1734117860000|2024-12-13 19:24:20|178817.8|178727.8|178817.8|178727.8|178817.8|178727.8|178817.8|178727.8|1
1734117870000|2024-12-13 19:24:30|178818|178728|178820.6|178730.6|178820.6|178730.6|178817.9|178727.9|4
1734117880000|2024-12-13 19:24:40|178820.7|178730.7|178815.9|178725.9|178820.9|178730.9|178814.6|178724.6|13
1734117890000|2024-12-13 19:24:50|178816.1|178726.1|178816.6|178726.6|178817.1|178727.1|178815.2|178725.2|7
1734117900000|2024-12-13 19:25:00|178818.2|178728.2|178811.6|178721.6|178818.6|178728.6|178811.6|178721.6|12
1734117910000|2024-12-13 19:25:10|178811.9|178721.9|178821.4|178731.4|178821.4|178731.4|178811.6|178721.6|14
1734117920000|2024-12-13 19:25:20|178821.5|178731.5|178820.4|178730.4|178823.1|178733.1|178820.3|178730.3|7
1734117930000|2024-12-13 19:25:30|178824.7|178734.7|178825.5|178735.5|178829.5|178739.5|178822.8|178732.8|11
1734117940000|2024-12-13 19:25:40|178825.7|178735.7|178830.9|178740.9|178830.9|178740.9|178825.5|178735.5|10
1734117950000|2024-12-13 19:25:50|178828.4|178738.4|178829|178739|178829|178739|178828.4|178738.4|2
1734117960000|2024-12-13 19:26:00|178829.6|178739.6|178829.2|178739.2|178829.8|178739.8|178829.1|178739.1|4
1734117970000|2024-12-13 19:26:10|178829|178739|178832.8|178742.8|178832.9|178742.9|178829|178739|10
1734117980000|2024-12-13 19:26:20|178832.9|178742.9|178832.5|178742.5|178833.3|178743.3|178832.5|178742.5|3
1734117990000|2024-12-13 19:26:30|178832.8|178742.8|178827.3|178737.3|178833.5|178743.5|178825.9|178735.9|9
1734118000000|2024-12-13 19:26:40|178827.6|178737.6|178827.2|178737.2|178828.3|178738.3|178827.2|178737.2|7
1734118010000|2024-12-13 19:26:50|178827.4|178737.4|178827.8|178737.8|178827.8|178737.8|178827.1|178737.1|9
1734118020000|2024-12-13 19:27:00|178828|178738|178822.7|178732.7|178832.7|178742.7|178822.7|178732.7|15
1734118030000|2024-12-13 19:27:10|178823.8|178733.8|178823.5|178733.5|178823.8|178733.8|178823.4|178733.4|6
1734118040000|2024-12-13 19:27:20|178829.6|178739.6|178830|178740|178830|178740|178829.6|178739.6|3
1734118050000|2024-12-13 19:27:30|178830.1|178740.1|178829.3|178739.3|178830.1|178740.1|178825.1|178735.1|8
1734118060000|2024-12-13 19:27:40|178829.1|178739.1|178824.4|178734.4|178829.1|178739.1|178824.4|178734.4|7
1734118070000|2024-12-13 19:27:50|178822.9|178732.9|178825.4|178735.4|178828.4|178738.4|178822.9|178732.9|10
1734118080000|2024-12-13 19:28:00|178826|178736|178832.6|178742.6|178836.4|178746.4|178826|178736|10
1734118090000|2024-12-13 19:28:10|178832.9|178742.9|178831.9|178741.9|178836.1|178746.1|178830.4|178740.4|8
1734118100000|2024-12-13 19:28:20|178830|178740|178830.3|178740.3|178830.3|178740.3|178830|178740|4
1734118110000|2024-12-13 19:28:30|178830.7|178740.7|178830.9|178740.9|178830.9|178740.9|178830.6|178740.6|3
1734118120000|2024-12-13 19:28:40|178830.6|178740.6|178829.3|178739.3|178836.1|178746.1|178829.3|178739.3|11
1734118130000|2024-12-13 19:28:50|178831.7|178741.7|178825.7|178735.7|178832.1|178742.1|178825.7|178735.7|10
1734118140000|2024-12-13 19:29:00|178825.6|178735.6|178826.2|178736.2|178826.2|178736.2|178825.3|178735.3|3
1734118150000|2024-12-13 19:29:10|178828|178738|178832.9|178742.9|178832.9|178742.9|178828|178738|8
1734118160000|2024-12-13 19:29:20|178832.1|178742.1|178827.7|178737.7|178832.6|178742.6|178827.7|178737.7|12
1734118170000|2024-12-13 19:29:30|178830|178740|178835|178745|178835.9|178745.9|178830|178740|7
1734118180000|2024-12-13 19:29:40|178836|178746|178832.9|178742.9|178836|178746|178832.8|178742.8|5
1734118190000|2024-12-13 19:29:50|178834.1|178744.1|178830.3|178740.3|178835.2|178745.2|178829.7|178739.7|8
1734118200000|2024-12-13 19:30:00|178834.7|178744.7|178831.4|178741.4|178834.7|178744.7|178827.8|178737.8|9
1734118210000|2024-12-13 19:30:10|178833.9|178743.9|178827|178737|178833.9|178743.9|178827|178737|4
1734118220000|2024-12-13 19:30:20|178828.7|178738.7|178836|178746|178839|178749|178828.7|178738.7|21
1734118230000|2024-12-13 19:30:30|178834.7|178744.7|178827.6|178737.6|178835.8|178745.8|178825.2|178735.2|18
1734118240000|2024-12-13 19:30:40|178828|178738|178827.4|178737.4|178828.1|178738.1|178825.5|178735.5|6
1734118250000|2024-12-13 19:30:50|178828|178738|178829.2|178739.2|178829.2|178739.2|178828|178738|2
1734118260000|2024-12-13 19:31:00|178829.5|178739.5|178825.3|178735.3|178829.7|178739.7|178824.7|178734.7|11
1734118270000|2024-12-13 19:31:10|178826.9|178736.9|178830.6|178740.6|178830.8|178740.8|178826.9|178736.9|4
1734118280000|2024-12-13 19:31:20|178830.5|178740.5|178831.4|178741.4|178834|178744|178823.4|178733.4|11
1734118290000|2024-12-13 19:31:30|178832.3|178742.3|178829.9|178739.9|178832.7|178742.7|178828.4|178738.4|11
1734118300000|2024-12-13 19:31:40|178830.1|178740.1|178832.4|178742.4|178832.4|178742.4|178830.1|178740.1|4
1734118310000|2024-12-13 19:31:50|178832.5|178742.5|178832.9|178742.9|178832.9|178742.9|178828.7|178738.7|5
1734118320000|2024-12-13 19:32:00|178832.5|178742.5|178827.2|178737.2|178832.5|178742.5|178825.4|178735.4|12
1734118330000|2024-12-13 19:32:10|178825.3|178735.3|178825.4|178735.4|178829.3|178739.3|178825.3|178735.3|11
1734118340000|2024-12-13 19:32:20|178825.3|178735.3|178825.4|178735.4|178825.4|178735.4|178825.3|178735.3|2
1734118350000|2024-12-13 19:32:30|178825.3|178735.3|178824.4|178734.4|178825.3|178735.3|178823.2|178733.2|4
1734118360000|2024-12-13 19:32:40|178827.1|178737.1|178826.6|178736.6|178827.1|178737.1|178825.6|178735.6|4
1734118370000|2024-12-13 19:32:50|178826.4|178736.4|178829.6|178739.6|178829.6|178739.6|178826.4|178736.4|6
1734118380000|2024-12-13 19:33:00|178829.7|178739.7|178830.2|178740.2|178830.2|178740.2|178829.7|178739.7|5
1734118390000|2024-12-13 19:33:10|178828.4|178738.4|178828.7|178738.7|178828.7|178738.7|178825.3|178735.3|6
1734118400000|2024-12-13 19:33:20|178830.5|178740.5|178829.2|178739.2|178831.9|178741.9|178828.5|178738.5|8
1734118410000|2024-12-13 19:33:30|178829.4|178739.4|178832.3|178742.3|178832.3|178742.3|178828.9|178738.9|5
1734118420000|2024-12-13 19:33:40|178832.6|178742.6|178832.6|178742.6|178832.8|178742.8|178832.6|178742.6|3
1734118430000|2024-12-13 19:33:50|178832.5|178742.5|178831.7|178741.7|178832.6|178742.6|178831.2|178741.2|4
1734118440000|2024-12-13 19:34:00|178832.1|178742.1|178831.1|178741.1|178832.1|178742.1|178831.1|178741.1|2
1734118450000|2024-12-13 19:34:10|178829|178739|178824.1|178734.1|178830.7|178740.7|178823.6|178733.6|11
1734118460000|2024-12-13 19:34:20|178826.9|178736.9|178823.8|178733.8|178826.9|178736.9|178823.8|178733.8|3
1734118470000|2024-12-13 19:34:30|178824.9|178734.9|178824.9|178734.9|178824.9|178734.9|178824.8|178734.8|3
1734118480000|2024-12-13 19:34:40|178827.7|178737.7|178828.3|178738.3|178829.2|178739.2|178825.4|178735.4|8
1734118490000|2024-12-13 19:34:50|178829.1|178739.1|178829.1|178739.1|178829.1|178739.1|178829.1|178739.1|1
1734118500000|2024-12-13 19:35:00|178829|178739|178828.3|178738.3|178829|178739|178828.3|178738.3|3
1734118510000|2024-12-13 19:35:10|178828.1|178738.1|178836.1|178746.1|178836.1|178746.1|178827.3|178737.3|7
1734118520000|2024-12-13 19:35:20|178836.5|178746.5|178836.2|178746.2|178836.5|178746.5|178836.2|178746.2|2
1734118530000|2024-12-13 19:35:30|178834.6|178744.6|178829.1|178739.1|178834.6|178744.6|178828.1|178738.1|7
1734118540000|2024-12-13 19:35:40|178829|178739|178827.1|178737.1|178829.2|178739.2|178827|178737|5
1734118560000|2024-12-13 19:36:00|178828.1|178738.1|178828|178738|178828.2|178738.2|178828|178738|5
1734118570000|2024-12-13 19:36:10|178826.1|178736.1|178825.8|178735.8|178828.2|178738.2|178823.9|178733.9|8
1734118580000|2024-12-13 19:36:20|178827.1|178737.1|178828.6|178738.6|178828.9|178738.9|178823.9|178733.9|10
1734118590000|2024-12-13 19:36:30|178828.5|178738.5|178827.7|178737.7|178829.3|178739.3|178827.5|178737.5|5
1734118600000|2024-12-13 19:36:40|178827.5|178737.5|178832.2|178742.2|178832.8|178742.8|178827.5|178737.5|12
1734118610000|2024-12-13 19:36:50|178834.1|178744.1|178834.7|178744.7|178834.7|178744.7|178834.1|178744.1|3
1734118620000|2024-12-13 19:37:00|178834.4|178744.4|178836.1|178746.1|178841.8|178751.8|178832|178742|11
1734118630000|2024-12-13 19:37:10|178835.5|178745.5|178832.4|178742.4|178835.5|178745.5|178831|178741|8
1734118640000|2024-12-13 19:37:20|178832.7|178742.7|178829.6|178739.6|178832.7|178742.7|178826.9|178736.9|8
1734118650000|2024-12-13 19:37:30|178827.7|178737.7|178828.3|178738.3|178828.3|178738.3|178824.4|178734.4|9
1734118660000|2024-12-13 19:37:40|178828.6|178738.6|178825.8|178735.8|178829.6|178739.6|178825.8|178735.8|12
1734118670000|2024-12-13 19:37:50|178825.3|178735.3|178823.5|178733.5|178828|178738|178819.8|178729.8|14
1734118680000|2024-12-13 19:38:00|178823.3|178733.3|178831.1|178741.1|178835.2|178745.2|178822.2|178732.2|16
1734118690000|2024-12-13 19:38:10|178830.9|178740.9|178840.5|178750.5|178840.5|178750.5|178830.9|178740.9|15
1734118700000|2024-12-13 19:38:20|178838.2|178748.2|178836.5|178746.5|178855.4|178765.4|178835.9|178745.9|21
1734118710000|2024-12-13 19:38:30|178836.3|178746.3|178833.7|178743.7|178836.6|178746.6|178833.7|178743.7|3
1734118720000|2024-12-13 19:38:40|178834.6|178744.6|178827.8|178737.8|178840.7|178750.7|178825.7|178735.7|14
1734118730000|2024-12-13 19:38:50|178827.4|178737.4|178821.2|178731.2|178827.4|178737.4|178820.4|178730.4|4
1734118740000|2024-12-13 19:39:00|178821.5|178731.5|178820|178730|178821.9|178731.9|178816.6|178726.6|11
1734118750000|2024-12-13 19:39:10|178820.4|178730.4|178820.1|178730.1|178820.5|178730.5|178820.1|178730.1|3
1734118760000|2024-12-13 19:39:20|178818.6|178728.6|178816.6|178726.6|178819.4|178729.4|178816.6|178726.6|8
1734118770000|2024-12-13 19:39:30|178816.4|178726.4|178822.6|178732.6|178823.7|178733.7|178816.4|178726.4|6
1734118780000|2024-12-13 19:39:40|178822.1|178732.1|178823.5|178733.5|178824.7|178734.7|178821.7|178731.7|11
1734118790000|2024-12-13 19:39:50|178824.3|178734.3|178821.4|178731.4|178828.9|178738.9|178820|178730|13
1734118800000|2024-12-13 19:40:00|178820.4|178730.4|178819.2|178729.2|178823.6|178733.6|178819.2|178729.2|17
1734118810000|2024-12-13 19:40:10|178821.6|178731.6|178817.5|178727.5|178822.8|178732.8|178817.5|178727.5|6
1734118820000|2024-12-13 19:40:20|178818.2|178728.2|178818.6|178728.6|178820.7|178730.7|178816.8|178726.8|7
1734118830000|2024-12-13 19:40:30|178818|178728|178821.1|178731.1|178823|178733|178817.5|178727.5|7
1734118840000|2024-12-13 19:40:40|178838|178748|178834.7|178744.7|178845|178755|178833.9|178743.9|9
1734118850000|2024-12-13 19:40:50|178834.6|178744.6|178830|178740|178834.6|178744.6|178829.1|178739.1|5
1734118860000|2024-12-13 19:41:00|178831.7|178741.7|178832.6|178742.6|178832.6|178742.6|178831.7|178741.7|4
1734118870000|2024-12-13 19:41:10|178832.3|178742.3|178833.8|178743.8|178838.6|178748.6|178832.3|178742.3|10
1734118880000|2024-12-13 19:41:20|178834.7|178744.7|178834.5|178744.5|178834.7|178744.7|178834.5|178744.5|2
1734118890000|2024-12-13 19:41:30|178834.6|178744.6|178840.2|178750.2|178845.5|178755.5|178833.9|178743.9|11
1734118900000|2024-12-13 19:41:40|178839.7|178749.7|178839.7|178749.7|178840|178750|178833.7|178743.7|6
1734118910000|2024-12-13 19:41:50|178839.4|178749.4|178826.3|178736.3|178842.2|178752.2|178822.6|178732.6|16
1734118920000|2024-12-13 19:42:00|178823.7|178733.7|178826|178736|178827.1|178737.1|178822.7|178732.7|13
1734118930000|2024-12-13 19:42:10|178824.3|178734.3|178823.2|178733.2|178824.3|178734.3|178822.1|178732.1|4
1734118940000|2024-12-13 19:42:20|178823.3|178733.3|178821.2|178731.2|178823.3|178733.3|178819.3|178729.3|7
1734118950000|2024-12-13 19:42:30|178820.9|178730.9|178824.9|178734.9|178824.9|178734.9|178817.9|178727.9|9
1734118960000|2024-12-13 19:42:40|178825.5|178735.5|178826.5|178736.5|178826.5|178736.5|178825.1|178735.1|4
1734118970000|2024-12-13 19:42:50|178825.3|178735.3|178825.6|178735.6|178827.2|178737.2|178822.1|178732.1|10
1734118980000|2024-12-13 19:43:00|178825.7|178735.7|178821.5|178731.5|178826.7|178736.7|178819.9|178729.9|10
1734118990000|2024-12-13 19:43:10|178821.6|178731.6|178821.6|178731.6|178821.6|178731.6|178821.6|178731.6|1
1734119000000|2024-12-13 19:43:20|178821.3|178731.3|178810.3|178720.3|178821.3|178731.3|178807.9|178717.9|16
1734119010000|2024-12-13 19:43:30|178807.4|178717.4|178805.8|178715.8|178807.4|178717.4|178802.2|178712.2|11
1734119020000|2024-12-13 19:43:40|178807.1|178717.1|178806.5|178716.5|178809.7|178719.7|178797.4|178707.4|18
1734119030000|2024-12-13 19:43:50|178808.3|178718.3|178807.9|178717.9|178808.3|178718.3|178805.4|178715.4|5
1734119040000|2024-12-13 19:44:00|178809.7|178719.7|178808.6|178718.6|178809.9|178719.9|178808.6|178718.6|4
1734119050000|2024-12-13 19:44:10|178808.9|178718.9|178836.5|178746.5|178836.5|178746.5|178808.9|178718.9|11
1734119060000|2024-12-13 19:44:20|178835.6|178745.6|178837.7|178747.7|178838.2|178748.2|178833.5|178743.5|16
1734119070000|2024-12-13 19:44:30|178839.2|178749.2|178839.5|178749.5|178839.5|178749.5|178837.5|178747.5|6
1734119080000|2024-12-13 19:44:40|178839.6|178749.6|178840|178750|178840|178750|178836.8|178746.8|8
1734119090000|2024-12-13 19:44:50|178837.3|178747.3|178838|178748|178838.4|178748.4|178837.3|178747.3|5
1734119100000|2024-12-13 19:45:00|178837.6|178747.6|178838.8|178748.8|178838.8|178748.8|178837.3|178747.3|8
1734119110000|2024-12-13 19:45:10|178837.3|178747.3|178843.9|178753.9|178844.2|178754.2|178837.3|178747.3|9
1734119120000|2024-12-13 19:45:20|178843.6|178753.6|178774.9|178684.9|178843.9|178753.9|178771|178681|17
1734119130000|2024-12-13 19:45:30|178777.8|178687.8|178724.2|178634.2|178789.3|178699.3|178719.4|178629.4|25
1734119140000|2024-12-13 19:45:40|178722.5|178632.5|178720.4|178630.4|178722.5|178632.5|178718.4|178628.4|7
1734119150000|2024-12-13 19:45:50|178720.5|178630.5|178723.7|178633.7|178723.7|178633.7|178719.7|178629.7|12
1734119160000|2024-12-13 19:46:00|178723.6|178633.6|178723.7|178633.7|178734.5|178644.5|178723.6|178633.6|16
1734119170000|2024-12-13 19:46:10|178732.8|178642.8|178756.1|178666.1|178764.5|178674.5|178726.6|178636.6|19
1734119180000|2024-12-13 19:46:20|178755.5|178665.5|178757.8|178667.8|178760.5|178670.5|178754.1|178664.1|17
1734119190000|2024-12-13 19:46:30|178757.7|178667.7|178764.9|178674.9|178765|178675|178757.1|178667.1|12
1734119200000|2024-12-13 19:46:40|178764.8|178674.8|178755.3|178665.3|178766.9|178676.9|178753.4|178663.4|11
1734119210000|2024-12-13 19:46:50|178755.8|178665.8|178761.3|178671.3|178761.3|178671.3|178755.8|178665.8|4
1734119220000|2024-12-13 19:47:00|178761.8|178671.8|178768.7|178678.7|178774.3|178684.3|178757.1|178667.1|17
1734119230000|2024-12-13 19:47:10|178770.9|178680.9|178796.3|178706.3|178797.9|178707.9|178770.9|178680.9|15
1734119240000|2024-12-13 19:47:20|178794.1|178704.1|178801.3|178711.3|178806.7|178716.7|178793|178703|15
1734119250000|2024-12-13 19:47:30|178803|178713|178802.7|178712.7|178808.8|178718.8|178798.5|178708.5|19
1734119260000|2024-12-13 19:47:40|178803|178713|178802|178712|178804.6|178714.6|178802|178712|5
1734119270000|2024-12-13 19:47:50|178802.1|178712.1|178804|178714|178804.3|178714.3|178802.1|178712.1|8
1734119280000|2024-12-13 19:48:00|178808.9|178718.9|178810.1|178720.1|178810.1|178720.1|178808.2|178718.2|7
1734119290000|2024-12-13 19:48:10|178811.3|178721.3|178806.3|178716.3|178813.1|178723.1|178806.3|178716.3|8
1734119300000|2024-12-13 19:48:20|178808.6|178718.6|178807.8|178717.8|178808.6|178718.6|178806.3|178716.3|5
1734119310000|2024-12-13 19:48:30|178808.8|178718.8|178810.4|178720.4|178810.6|178720.6|178808.8|178718.8|6
1734119320000|2024-12-13 19:48:40|178809.5|178719.5|178808.1|178718.1|178809.5|178719.5|178805.3|178715.3|6
1734119330000|2024-12-13 19:48:50|178807|178717|178804.1|178714.1|178807|178717|178804.1|178714.1|3
1734119340000|2024-12-13 19:49:00|178801.6|178711.6|178806.1|178716.1|178806.8|178716.8|178801.6|178711.6|13
1734119350000|2024-12-13 19:49:10|178806.3|178716.3|178803.3|178713.3|178806.3|178716.3|178803.3|178713.3|3
1734119360000|2024-12-13 19:49:20|178802.4|178712.4|178804.3|178714.3|178804.3|178714.3|178802.4|178712.4|2
1734119370000|2024-12-13 19:49:30|178804.5|178714.5|178807.7|178717.7|178807.7|178717.7|178804.5|178714.5|7
1734119380000|2024-12-13 19:49:40|178807.5|178717.5|178805.5|178715.5|178807.5|178717.5|178805.5|178715.5|5
1734119390000|2024-12-13 19:49:50|178807.5|178717.5|178816.1|178726.1|178817.1|178727.1|178807.5|178717.5|10
1734119400000|2024-12-13 19:50:00|178816|178726|178808.8|178718.8|178816.5|178726.5|178805.7|178715.7|13
1734119410000|2024-12-13 19:50:10|178810.7|178720.7|178815.1|178725.1|178819.4|178729.4|178810.7|178720.7|8
1734119420000|2024-12-13 19:50:20|178816.7|178726.7|178814.1|178724.1|178818.8|178728.8|178813.7|178723.7|10
1734119430000|2024-12-13 19:50:30|178813.5|178723.5|178813.5|178723.5|178813.5|178723.5|178813.1|178723.1|3
1734119440000|2024-12-13 19:50:40|178815.8|178725.8|178817.9|178727.9|178819.6|178729.6|178815.8|178725.8|8
1734119450000|2024-12-13 19:50:50|178819.5|178729.5|178811.5|178721.5|178819.5|178729.5|178807.3|178717.3|12
1734119460000|2024-12-13 19:51:00|178811.9|178721.9|178818.5|178728.5|178819.2|178729.2|178810.7|178720.7|19
1734119470000|2024-12-13 19:51:10|178818.3|178728.3|178818.4|178728.4|178818.9|178728.9|178817.1|178727.1|6
1734119480000|2024-12-13 19:51:20|178818.6|178728.6|178817.2|178727.2|178819.8|178729.8|178817.2|178727.2|3
1734119490000|2024-12-13 19:51:30|178821|178731|178816.3|178726.3|178821|178731|178814.6|178724.6|9
1734119500000|2024-12-13 19:51:40|178816.8|178726.8|178811.6|178721.6|178816.8|178726.8|178811.6|178721.6|8
1734119510000|2024-12-13 19:51:50|178809.9|178719.9|178812|178722|178814.3|178724.3|178808.5|178718.5|15
1734119520000|2024-12-13 19:52:00|178808.1|178718.1|178809.2|178719.2|178817.1|178727.1|178806.5|178716.5|15
1734119530000|2024-12-13 19:52:10|178808.9|178718.9|178814.7|178724.7|178814.7|178724.7|178805.7|178715.7|16
1734119540000|2024-12-13 19:52:20|178813.2|178723.2|178815.4|178725.4|178816.1|178726.1|178811.6|178721.6|11
1734119550000|2024-12-13 19:52:30|178815.5|178725.5|178815.1|178725.1|178817.8|178727.8|178814.9|178724.9|9
1734119560000|2024-12-13 19:52:40|178815.2|178725.2|178815.9|178725.9|178817.7|178727.7|178815.2|178725.2|5
1734119570000|2024-12-13 19:52:50|178816|178726|178816.5|178726.5|178816.5|178726.5|178816|178726|4
1734119580000|2024-12-13 19:53:00|178816.3|178726.3|178817.1|178727.1|178818.9|178728.9|178816.3|178726.3|5
1734119590000|2024-12-13 19:53:10|178817.6|178727.6|178817.4|178727.4|178817.6|178727.6|178817.4|178727.4|2
1734119600000|2024-12-13 19:53:20|178818.6|178728.6|178822.5|178732.5|178825.1|178735.1|178818.1|178728.1|13
1734119610000|2024-12-13 19:53:30|178821.9|178731.9|178896.5|178806.5|178896.8|178806.8|178820.9|178730.9|19
1734119620000|2024-12-13 19:53:40|178896.1|178806.1|178910|178820|178910|178820|178893.8|178803.8|22
1734119630000|2024-12-13 19:53:50|178904.5|178814.5|178897.3|178807.3|178910.6|178820.6|178897.3|178807.3|21
1734119640000|2024-12-13 19:54:00|178902|178812|178898.7|178808.7|178902.1|178812.1|178895|178805|13
1734119650000|2024-12-13 19:54:10|178898.9|178808.9|178893.6|178803.6|178898.9|178808.9|178893.2|178803.2|17
1734119660000|2024-12-13 19:54:20|178893.8|178803.8|178895.2|178805.2|178896.6|178806.6|178893.8|178803.8|9
1734119670000|2024-12-13 19:54:30|178895|178805|178896.6|178806.6|178896.6|178806.6|178894.6|178804.6|6
1734119680000|2024-12-13 19:54:40|178896.8|178806.8|178897.4|178807.4|178899.4|178809.4|178896.5|178806.5|8
1734119690000|2024-12-13 19:54:50|178896.7|178806.7|178896.2|178806.2|178896.7|178806.7|178895.6|178805.6|11
1734119700000|2024-12-13 19:55:00|178895.8|178805.8|178874.8|178744.8|178897|178807|178873.1|178743.1|16
1734119710000|2024-12-13 19:55:10|178877.7|178747.7|178893.8|178763.8|178896.4|178766.4|178877.7|178747.7|14
1734119720000|2024-12-13 19:55:20|178894.7|178764.7|178871.6|178781.6|178894.7|178782.5|178871.6|178761.2|8
1734119730000|2024-12-13 19:55:30|178871.7|178781.7|178876.8|178786.8|178878.8|178788.8|178871.4|178781.4|15
1734119740000|2024-12-13 19:55:40|178876.2|178786.2|178875.7|178785.7|178879.8|178789.8|178873.6|178783.6|14
1734119750000|2024-12-13 19:55:50|178873.5|178783.5|178875.2|178785.2|178877.8|178787.8|178873.5|178783.5|9
1734119760000|2024-12-13 19:56:00|178875.4|178785.4|178881.1|178791.1|178882.5|178792.5|178875.4|178785.4|16
1734119770000|2024-12-13 19:56:10|178881.2|178791.2|178887.2|178797.2|178889.4|178799.4|178878.8|178788.8|16
1734119780000|2024-12-13 19:56:20|178883.5|178793.5|178880.3|178790.3|178887.9|178797.9|178878.9|178788.9|21
1734119790000|2024-12-13 19:56:30|178882.7|178792.7|178889.7|178799.7|178892.4|178802.4|178882.7|178792.7|18
1734119800000|2024-12-13 19:56:40|178890.4|178800.4|178890.8|178800.8|178891.8|178801.8|178885|178795|12
1734119810000|2024-12-13 19:56:50|178890.9|178800.9|178890.9|178800.9|178891.8|178801.8|178890.1|178800.1|6
1734119820000|2024-12-13 19:57:00|178885.9|178795.9|178888.7|178798.7|178892.2|178802.2|178878.9|178788.9|17
1734119830000|2024-12-13 19:57:10|178878.5|178788.5|178883.9|178793.9|178888.3|178798.3|178878.5|178788.5|15
1734119840000|2024-12-13 19:57:20|178886|178796|178882.1|178792.1|178892.2|178802.2|178881.9|178791.9|19
1734119850000|2024-12-13 19:57:30|178877.9|178787.9|178878.7|178788.7|178882|178792|178875.1|178785.1|13
1734119860000|2024-12-13 19:57:40|178878.4|178788.4|178885.3|178795.3|178885.3|178795.3|178877.8|178787.8|15
1734119870000|2024-12-13 19:57:50|178884.9|178794.9|178887|178797|178887.9|178797.9|178881.1|178791.1|15
1734119880000|2024-12-13 19:58:00|178886.3|178796.3|178876.5|178786.5|178887.8|178797.8|178876.5|178786.5|17
1734119890000|2024-12-13 19:58:10|178875.6|178785.6|178873.9|178783.9|178876.6|178786.6|178870|178780|17
1734119900000|2024-12-13 19:58:20|178874.1|178784.1|178874.8|178784.8|178877.7|178787.7|178872.9|178782.9|10
1734119910000|2024-12-13 19:58:30|178876.7|178786.7|178872.3|178782.3|178877.5|178787.5|178870.7|178780.7|14
1734119920000|2024-12-13 19:58:40|178871.6|178781.6|178870.8|178780.8|178873.1|178783.1|178867.9|178777.9|18
1734119930000|2024-12-13 19:58:50|178872.3|178782.3|178872.8|178782.8|178875.5|178785.5|178868.1|178778.1|12
1734119940000|2024-12-13 19:59:00|178871.6|178781.6|178867.4|178777.4|178871.6|178781.6|178865.2|178775.2|17
1734119950000|2024-12-13 19:59:10|178865.6|178775.6|178867.3|178777.3|178869.3|178779.3|178863.3|178773.3|13
1734119960000|2024-12-13 19:59:20|178867.4|178777.4|178867.6|178777.6|178868.9|178778.9|178861.3|178771.3|11
1734119970000|2024-12-13 19:59:30|178870.2|178780.2|178872.5|178782.5|178872.5|178782.5|178870.2|178780.2|3
1734119980000|2024-12-13 19:59:40|178870.5|178780.5|178870.8|178780.8|178877.3|178787.3|178870.2|178780.2|16
1734119990000|2024-12-13 19:59:50|178870.3|178780.3|178869.9|178779.9|178871.1|178781.1|178866.7|178776.7|11
1734120000000|2024-12-13 20:00:00|178877.3|178787.3|178864.8|178774.8|178877.3|178787.3|178864.7|178774.7|21
1734120010000|2024-12-13 20:00:10|178864.2|178774.2|178870.7|178780.7|178872.9|178782.9|178862.8|178772.8|25
1734120020000|2024-12-13 20:00:20|178868.1|178778.1|178873.1|178783.1|178873.2|178783.2|178867.7|178777.7|12
1734120030000|2024-12-13 20:00:30|178875.6|178785.6|178877.2|178787.2|178879.8|178789.8|178875.6|178785.6|10
1734120040000|2024-12-13 20:00:40|178877.6|178787.6|178879.3|178789.3|178882.8|178792.8|178873|178783|13
1734120050000|2024-12-13 20:00:50|178880.4|178790.4|178879.9|178789.9|178880.4|178790.4|178879.1|178789.1|6
1734120060000|2024-12-13 20:01:00|178880.4|178790.4|178885|178795|178885.6|178795.6|178880.4|178790.4|13
1734120070000|2024-12-13 20:01:10|178882.8|178792.8|178883.9|178793.9|178884.3|178794.3|178877.8|178787.8|10
1734120080000|2024-12-13 20:01:20|178885.7|178795.7|178871.1|178781.1|178887.2|178797.2|178871.1|178781.1|11
1734120090000|2024-12-13 20:01:30|178872.4|178782.4|178881.4|178791.4|178881.4|178791.4|178872.4|178782.4|9
1734120100000|2024-12-13 20:01:40|178881.9|178791.9|178883.9|178793.9|178886.7|178796.7|178881.6|178791.6|13
1734120110000|2024-12-13 20:01:50|178884.3|178794.3|178893.5|178803.5|178895.4|178805.4|178884.2|178794.2|9
1734120120000|2024-12-13 20:02:00|178895.4|178805.4|178885.2|178795.2|178895.4|178805.4|178885|178795|6
1734120130000|2024-12-13 20:02:10|178886.7|178796.7|178882.6|178792.6|178886.8|178796.8|178882.6|178792.6|8
1734120140000|2024-12-13 20:02:20|178882.8|178792.8|178895.5|178805.5|178896.5|178806.5|178882.8|178792.8|10
1734120150000|2024-12-13 20:02:30|178896.2|178806.2|178894.5|178804.5|178896.2|178806.2|178887.9|178797.9|13
1734120160000|2024-12-13 20:02:40|178895.7|178805.7|178882.4|178792.4|178895.7|178805.7|178882.4|178792.4|4
1734120170000|2024-12-13 20:02:50|178881.6|178791.6|178879.8|178789.8|178881.6|178791.6|178876.7|178786.7|10
1734120180000|2024-12-13 20:03:00|178877.1|178787.1|178871.1|178781.1|178879|178789|178870.7|178780.7|15
1734120190000|2024-12-13 20:03:10|178872.5|178782.5|178864.9|178774.9|178880.3|178790.3|178862.8|178772.8|22
1734120200000|2024-12-13 20:03:20|178875.3|178785.3|178869.9|178779.9|178875.3|178785.3|178866.6|178776.6|16
1734120210000|2024-12-13 20:03:30|178869.2|178779.2|178874|178784|178875.2|178785.2|178869.1|178779.1|10
1734120220000|2024-12-13 20:03:40|178870.6|178780.6|178872.1|178782.1|178873.6|178783.6|178866.4|178776.4|12
1734120230000|2024-12-13 20:03:50|178872.3|178782.3|178877.1|178787.1|178877.1|178787.1|178871.1|178781.1|6
1734120240000|2024-12-13 20:04:00|178877.7|178787.7|178875.3|178785.3|178877.7|178787.7|178874.9|178784.9|5
1734120250000|2024-12-13 20:04:10|178872.7|178782.7|178868.2|178778.2|178876.5|178786.5|178868.2|178778.2|12
1734120260000|2024-12-13 20:04:20|178874.5|178784.5|178873.9|178783.9|178875.2|178785.2|178872.2|178782.2|10
1734120270000|2024-12-13 20:04:30|178874|178784|178873.3|178783.3|178874|178784|178869.5|178779.5|9
1734120280000|2024-12-13 20:04:40|178875.5|178785.5|178873.4|178783.4|178875.5|178785.5|178872.7|178782.7|5
1734120290000|2024-12-13 20:04:50|178875.7|178785.7|178874.4|178784.4|178875.7|178785.7|178870|178780|5
1734120300000|2024-12-13 20:05:00|178874.5|178784.5|178870.1|178780.1|178874.5|178784.5|178867.7|178777.7|9
1734120310000|2024-12-13 20:05:10|178869.9|178779.9|178869.7|178779.7|178871.7|178781.7|178868.1|178778.1|14
1734120320000|2024-12-13 20:05:20|178869.4|178779.4|178870.5|178780.5|178871.7|178781.7|178869.2|178779.2|7
1734120330000|2024-12-13 20:05:30|178866.9|178776.9|178871.6|178781.6|178877.4|178787.4|178864.4|178774.4|18
1734120340000|2024-12-13 20:05:40|178871.7|178781.7|178871.6|178781.6|178872.1|178782.1|178869|178779|7
1734120350000|2024-12-13 20:05:50|178871.9|178781.9|178872.8|178782.8|178872.8|178782.8|178870.2|178780.2|4
1734120360000|2024-12-13 20:06:00|178873.4|178783.4|178872.7|178782.7|178887.3|178797.3|178868.3|178778.3|17
1734120370000|2024-12-13 20:06:10|178873.1|178783.1|178873|178783|178873.1|178783.1|178872.8|178782.8|3
1734120380000|2024-12-13 20:06:20|178875.8|178785.8|178877.3|178787.3|178878.7|178788.7|178875.8|178785.8|5
1734120390000|2024-12-13 20:06:30|178877.7|178787.7|178884.5|178794.5|178889.1|178799.1|178877.7|178787.7|19
1734120400000|2024-12-13 20:06:40|178884.3|178794.3|178886|178796|178886|178796|178883.4|178793.4|10
1734120410000|2024-12-13 20:06:50|178885.8|178795.8|178884.9|178794.9|178886.8|178796.8|178884.9|178794.9|6
1734120420000|2024-12-13 20:07:00|178885.2|178795.2|178884.7|178794.7|178887.8|178797.8|178884.7|178794.7|10
1734120430000|2024-12-13 20:07:10|178884.8|178794.8|178887.4|178797.4|178887.4|178797.4|178884.1|178794.1|5
1734120440000|2024-12-13 20:07:20|178897.1|178807.1|178921.2|178831.2|178923.1|178833.1|178896.7|178806.7|15
1734120450000|2024-12-13 20:07:30|178925.6|178835.6|178953.9|178863.9|178956.9|178866.9|178923.1|178833.1|20
1734120460000|2024-12-13 20:07:40|178954.4|178864.4|178944.8|178854.8|178955.1|178865.1|178943.3|178853.3|16
1734120470000|2024-12-13 20:07:50|178943.5|178853.5|178944.6|178854.6|178946.4|178856.4|178943.1|178853.1|12
1734120480000|2024-12-13 20:08:00|178946|178856|178898.2|178808.2|178953|178863|178896.1|178806.1|22
1734120490000|2024-12-13 20:08:10|178898.9|178808.9|178902.5|178812.5|178902.6|178812.6|178892.4|178802.4|10
1734120500000|2024-12-13 20:08:20|178905.2|178815.2|178905|178815|178905.3|178815.3|178904.2|178814.2|5
1734120510000|2024-12-13 20:08:30|178904.8|178814.8|178891.9|178801.9|178905.2|178815.2|178878.7|178788.7|17
1734120520000|2024-12-13 20:08:40|178893.5|178803.5|178895.8|178805.8|178896.1|178806.1|178891.8|178801.8|12
1734120530000|2024-12-13 20:08:50|178895.9|178805.9|178896|178806|178898.5|178808.5|178895.9|178805.9|7
1734120540000|2024-12-13 20:09:00|178896.6|178806.6|178904.4|178814.4|178904.4|178814.4|178896.6|178806.6|3
1734120550000|2024-12-13 20:09:10|178904.1|178814.1|178904.2|178814.2|178904.2|178814.2|178904.1|178814.1|2
1734120560000|2024-12-13 20:09:20|178904.3|178814.3|178902.4|178812.4|178904.3|178814.3|178902.4|178812.4|3
1734120570000|2024-12-13 20:09:30|178901.9|178811.9|178896.7|178806.7|178901.9|178811.9|178885.7|178795.7|9
1734120580000|2024-12-13 20:09:40|178894|178804|178898.8|178808.8|178898.8|178808.8|178894|178804|5
1734120590000|2024-12-13 20:09:50|178899.1|178809.1|178950.9|178860.9|178951.7|178861.7|178899|178809|16
1734120600000|2024-12-13 20:10:00|178951.1|178861.1|178971.9|178841.9|178974.7|178866|178951.1|178841.9|15
1734120610000|2024-12-13 20:10:10|178974.6|178844.6|178956.3|178866.3|178975.7|178866.7|178956.1|178844.5|18
1734120620000|2024-12-13 20:10:20|178956.4|178866.4|178957.2|178827.2|178957.8|178867.7|178937.2|178824.5|17
1734120630000|2024-12-13 20:10:30|178937.5|178807.5|178931.9|178801.9|178939.1|178809.1|178928.9|178798.9|18
1734120640000|2024-12-13 20:10:40|178930.7|178800.7|178940.1|178810.1|178944.2|178814.2|178930.7|178800.7|16
1734120650000|2024-12-13 20:10:50|178941.9|178811.9|178938.8|178848.8|178944.2|178849.4|178918.4|178811.9|17
1734120660000|2024-12-13 20:11:00|178937.3|178847.3|178936|178846|178942.4|178852.4|178931.5|178841.5|16
1734120670000|2024-12-13 20:11:10|178935.6|178845.6|178935.5|178845.5|178936.1|178846.1|178935.2|178845.2|8
1734120680000|2024-12-13 20:11:20|178933.2|178843.2|178932.9|178842.9|178936.3|178846.3|178930.6|178840.6|8
1734120690000|2024-12-13 20:11:30|178930.1|178840.1|178931.5|178841.5|178935.8|178845.8|178928|178838|12
1734120700000|2024-12-13 20:11:40|178928|178838|178929.6|178839.6|178932.6|178842.6|178927.2|178837.2|15
1734120710000|2024-12-13 20:11:50|178933.4|178843.4|178942.8|178852.8|178942.8|178852.8|178933.4|178843.4|13
1734120720000|2024-12-13 20:12:00|178941.7|178851.7|178940.1|178850.1|178941.7|178851.7|178940.1|178850.1|6
1734120730000|2024-12-13 20:12:10|178940.3|178850.3|178940.1|178850.1|178940.3|178850.3|178940.1|178850.1|2
1734120740000|2024-12-13 20:12:20|178940.9|178850.9|178929.6|178839.6|178940.9|178850.9|178922.9|178832.9|11
1734120750000|2024-12-13 20:12:30|178932.3|178842.3|178933.3|178843.3|178943.5|178853.5|178932.3|178842.3|10
1734120760000|2024-12-13 20:12:40|178926.6|178836.6|178936.2|178846.2|178936.2|178846.2|178925.8|178835.8|10
1734120770000|2024-12-13 20:12:50|178932.6|178842.6|178930.8|178840.8|178935.4|178845.4|178925.8|178835.8|12
1734120780000|2024-12-13 20:13:00|178931.5|178841.5|178936.4|178846.4|178936.4|178846.4|178928.8|178838.8|9
1734120790000|2024-12-13 20:13:10|178936.5|178846.5|178942.8|178852.8|178945.5|178855.5|178936.5|178846.5|9
1734120800000|2024-12-13 20:13:20|178942.7|178852.7|178946.9|178856.9|178946.9|178856.9|178942.2|178852.2|4
1734120810000|2024-12-13 20:13:30|178947.4|178857.4|178947.3|178857.3|178947.4|178857.4|178947.1|178857.1|3
1734120820000|2024-12-13 20:13:40|178947.5|178857.5|178942.5|178852.5|178947.5|178857.5|178942.5|178852.5|3
1734120830000|2024-12-13 20:13:50|178939.6|178849.6|178940.5|178850.5|178942.7|178852.7|178936.1|178846.1|7
1734120840000|2024-12-13 20:14:00|178938.8|178848.8|178940.7|178850.7|178941.1|178851.1|178938.8|178848.8|4
1734120850000|2024-12-13 20:14:10|178940.2|178850.2|178940.9|178850.9|178942.7|178852.7|178940.2|178850.2|7
1734120860000|2024-12-13 20:14:20|178940.4|178850.4|178934.6|178844.6|178941.2|178851.2|178930.6|178840.6|8
1734120870000|2024-12-13 20:14:30|178937.3|178847.3|178943.6|178853.6|178943.6|178853.6|178937.3|178847.3|5
1734120880000|2024-12-13 20:14:40|178944|178854|178943.1|178853.1|178944|178854|178942.9|178852.9|4
1734120890000|2024-12-13 20:14:50|178943|178853|178943.1|178853.1|178943.1|178853.1|178943|178853|2
1734120900000|2024-12-13 20:15:00|178942.4|178852.4|178942.2|178852.2|178942.4|178852.4|178942.2|178852.2|2
1734120910000|2024-12-13 20:15:10|178946|178856|178941.8|178851.8|178946.8|178856.8|178940.8|178850.8|8
1734120920000|2024-12-13 20:15:20|178942|178852|178935.1|178845.1|178942|178852|178929|178839|15
1734120930000|2024-12-13 20:15:30|178935.4|178845.4|178933.1|178843.1|178937.6|178847.6|178930.7|178840.7|8
1734120940000|2024-12-13 20:15:40|178936.2|178846.2|178938|178848|178938.6|178848.6|178934.3|178844.3|8
1734120950000|2024-12-13 20:15:50|178937.8|178847.8|178937.5|178847.5|178937.9|178847.9|178937.3|178847.3|6
1734120960000|2024-12-13 20:16:00|178940.7|178850.7|178937.1|178847.1|178946.6|178856.6|178932.4|178842.4|12
1734120970000|2024-12-13 20:16:10|178937.8|178847.8|178937.9|178847.9|178937.9|178847.9|178937.8|178847.8|2
1734120980000|2024-12-13 20:16:20|178937.8|178847.8|178933|178843|178937.8|178847.8|178931.6|178841.6|5
1734120990000|2024-12-13 20:16:30|178935.2|178845.2|178940.8|178850.8|178940.8|178850.8|178935.2|178845.2|7
1734121000000|2024-12-13 20:16:40|178943.3|178853.3|178935.7|178845.7|178943.3|178853.3|178935.7|178845.7|10
1734121010000|2024-12-13 20:16:50|178935.4|178845.4|178931.7|178841.7|178935.8|178845.8|178930.1|178840.1|9
1734121020000|2024-12-13 20:17:00|178933.9|178843.9|178935.6|178845.6|178939.6|178849.6|178933.9|178843.9|9
1734121030000|2024-12-13 20:17:10|178935.3|178845.3|178943.5|178853.5|178943.7|178853.7|178930.8|178840.8|12
1734121040000|2024-12-13 20:17:20|178943.4|178853.4|178918.2|178828.2|178943.4|178853.4|178917|178827|12
1734121050000|2024-12-13 20:17:30|178922|178832|178918.7|178828.7|178922.1|178832.1|178918.7|178828.7|12
1734121060000|2024-12-13 20:17:40|178919.8|178829.8|178932.9|178842.9|178932.9|178842.9|178919.8|178829.8|6
1734121070000|2024-12-13 20:17:50|178935.8|178845.8|178930.1|178840.1|178935.8|178845.8|178928.3|178838.3|14
1734121080000|2024-12-13 20:18:00|178929.9|178839.9|178940.7|178850.7|178941.6|178851.6|178924.1|178834.1|18
1734121090000|2024-12-13 20:18:10|178940.8|178850.8|178938.3|178848.3|178940.8|178850.8|178938.3|178848.3|5
1734121100000|2024-12-13 20:18:20|178938.4|178848.4|178940.4|178850.4|178940.4|178850.4|178938.4|178848.4|2
1734121110000|2024-12-13 20:18:30|178942.6|178852.6|178945.3|178855.3|178945.3|178855.3|178942.6|178852.6|2
1734121120000|2024-12-13 20:18:40|178945.4|178855.4|178960.6|178870.6|178960.6|178870.6|178945.4|178855.4|13
1734121130000|2024-12-13 20:18:50|178959.7|178869.7|178960.9|178870.9|178960.9|178870.9|178959.7|178869.7|4
1734121140000|2024-12-13 20:19:00|178955|178865|178954|178864|178957.2|178867.2|178954|178864|13
1734121150000|2024-12-13 20:19:10|178954.8|178864.8|178946.1|178856.1|178954.8|178864.8|178945.5|178855.5|7
1734121160000|2024-12-13 20:19:20|178940.2|178850.2|178929.1|178839.1|178940.2|178850.2|178921.9|178831.9|9
1734121170000|2024-12-13 20:19:30|178930.2|178840.2|178934.9|178844.9|178936.6|178846.6|178930.2|178840.2|4
1734121180000|2024-12-13 20:19:40|178934.1|178844.1|178934.6|178844.6|178934.6|178844.6|178934.1|178844.1|3
1734121190000|2024-12-13 20:19:50|178936.9|178846.9|178938.7|178848.7|178940.8|178850.8|178936.9|178846.9|5
1734121200000|2024-12-13 20:20:00|178939|178849|178925.3|178835.3|178941.1|178851.1|178919.3|178829.3|13
1734121210000|2024-12-13 20:20:10|178925.2|178835.2|178926.1|178836.1|178928|178838|178921.6|178831.6|9
1734121220000|2024-12-13 20:20:20|178923.9|178833.9|178927.4|178837.4|178929.2|178839.2|178923.9|178833.9|5
1734121230000|2024-12-13 20:20:30|178927.1|178837.1|178935.2|178845.2|178942.2|178852.2|178926.5|178836.5|13
1734121240000|2024-12-13 20:20:40|178944.4|178854.4|178932.2|178842.2|178944.4|178854.4|178932.2|178842.2|7
1734121250000|2024-12-13 20:20:50|178931.7|178841.7|178919.9|178829.9|178932.1|178842.1|178919.1|178829.1|9
1734121260000|2024-12-13 20:21:00|178921.6|178831.6|178921.1|178831.1|178921.6|178831.6|178919.5|178829.5|4
1734121270000|2024-12-13 20:21:10|178921.6|178831.6|178864.7|178774.7|178925.4|178835.4|178858.6|178768.6|14
1734121280000|2024-12-13 20:21:20|178863.5|178773.5|178866|178776|178866|178776|178857.3|178767.3|16
1734121290000|2024-12-13 20:21:30|178863.7|178773.7|178858.8|178768.8|178866.2|178776.2|178858.8|178768.8|14
1734121300000|2024-12-13 20:21:40|178859|178769|178865.4|178775.4|178865.4|178775.4|178859|178769|9
1734121310000|2024-12-13 20:21:50|178862.2|178772.2|178861|178771|178867.4|178777.4|178857.6|178767.6|20
1734121320000|2024-12-13 20:22:00|178859.2|178769.2|178865|178775|178866.5|178776.5|178856|178766|17
1734121330000|2024-12-13 20:22:10|178864.9|178774.9|178861.7|178771.7|178868.2|178778.2|178861.7|178771.7|13
1734121340000|2024-12-13 20:22:20|178864.7|178774.7|178865.3|178775.3|178865.3|178775.3|178864.7|178774.7|3
1734121350000|2024-12-13 20:22:30|178864.8|178774.8|178866.4|178776.4|178866.4|178776.4|178861.4|178771.4|9
1734121360000|2024-12-13 20:22:40|178866.6|178776.6|178865.7|178775.7|178867.2|178777.2|178860.7|178770.7|13
1734121370000|2024-12-13 20:22:50|178864.9|178774.9|178863.9|178773.9|178865.9|178775.9|178862.7|178772.7|11
1734121380000|2024-12-13 20:23:00|178863.4|178773.4|178859.8|178769.8|178864.7|178774.7|178856.2|178766.2|7
1734121390000|2024-12-13 20:23:10|178860.7|178770.7|178860.7|178770.7|178861.2|178771.2|178857.2|178767.2|11
1734121400000|2024-12-13 20:23:20|178860.5|178770.5|178860.7|178770.7|178860.7|178770.7|178859.9|178769.9|5
1734121410000|2024-12-13 20:23:30|178860.4|178770.4|178861.3|178771.3|178861.3|178771.3|178860.3|178770.3|5
1734121420000|2024-12-13 20:23:40|178861.2|178771.2|178860.9|178770.9|178861.3|178771.3|178858.2|178768.2|11
1734121430000|2024-12-13 20:23:50|178862.3|178772.3|178859.1|178769.1|178862.3|178772.3|178857.6|178767.6|11
1734121440000|2024-12-13 20:24:00|178860.4|178770.4|178858.7|178768.7|178860.4|178770.4|178858.7|178768.7|4
1734121450000|2024-12-13 20:24:10|178858.8|178768.8|178858.9|178768.9|178858.9|178768.9|178858.8|178768.8|2
1734121460000|2024-12-13 20:24:20|178860.7|178770.7|178836.1|178746.1|178860.7|178770.7|178824.4|178734.4|12
1734121470000|2024-12-13 20:24:30|178835.5|178745.5|178837.6|178747.6|178838|178748|178834.8|178744.8|11
1734121480000|2024-12-13 20:24:40|178831.3|178741.3|178834.3|178744.3|178841|178751|178831.3|178741.3|16
1734121490000|2024-12-13 20:24:50|178839.4|178749.4|178840.5|178750.5|178841|178751|178839.4|178749.4|10
1734121500000|2024-12-13 20:25:00|178840.4|178750.4|178840.7|178750.7|178840.7|178750.7|178840.3|178750.3|4
1734121510000|2024-12-13 20:25:10|178840.8|178750.8|178842.6|178752.6|178845.3|178755.3|178835.9|178745.9|10
1734121520000|2024-12-13 20:25:20|178840.3|178750.3|178846.7|178756.7|178846.7|178756.7|178840.2|178750.2|5
1734121530000|2024-12-13 20:25:30|178846|178756|178847.6|178757.6|178847.6|178757.6|178844|178754|5
1734121540000|2024-12-13 20:25:40|178851|178761|178844.2|178754.2|178851.1|178761.1|178841.9|178751.9|7
1734121550000|2024-12-13 20:25:50|178844.7|178754.7|178845.1|178755.1|178845.1|178755.1|178844.7|178754.7|2
1734121560000|2024-12-13 20:26:00|178845|178755|178844.7|178754.7|178845.1|178755.1|178843.8|178753.8|5
1734121570000|2024-12-13 20:26:10|178845|178755|178845.8|178755.8|178845.8|178755.8|178845|178755|3
1734121580000|2024-12-13 20:26:20|178845.9|178755.9|178846.1|178756.1|178846.1|178756.1|178845.9|178755.9|2
1734121590000|2024-12-13 20:26:30|178845.7|178755.7|178846.1|178756.1|178846.1|178756.1|178843.5|178753.5|5
1734121600000|2024-12-13 20:26:40|178845.8|178755.8|178848.5|178758.5|178848.9|178758.9|178844.5|178754.5|8
1734121610000|2024-12-13 20:26:50|178848.6|178758.6|178845.7|178755.7|178848.7|178758.7|178843.2|178753.2|8
1734121620000|2024-12-13 20:27:00|178843.3|178753.3|178842.9|178752.9|178845.6|178755.6|178841.2|178751.2|6
1734121630000|2024-12-13 20:27:10|178845|178755|178846.9|178756.9|178847.5|178757.5|178844.4|178754.4|5
1734121640000|2024-12-13 20:27:20|178854.4|178764.4|178849.1|178759.1|178854.4|178764.4|178846.7|178756.7|11
1734121650000|2024-12-13 20:27:30|178850|178760|178853.4|178763.4|178853.4|178763.4|178849.8|178759.8|5
1734121660000|2024-12-13 20:27:40|178851|178761|178848.3|178758.3|178854|178764|178846|178756|13
1734121670000|2024-12-13 20:27:50|178847.1|178757.1|178846.9|178756.9|178848.5|178758.5|178846.5|178756.5|10
1734121680000|2024-12-13 20:28:00|178844.2|178754.2|178840.2|178750.2|178846.8|178756.8|178840.2|178750.2|5
1734121690000|2024-12-13 20:28:10|178838.6|178748.6|178839.7|178749.7|178844.4|178754.4|178832.3|178742.3|9
1734121700000|2024-12-13 20:28:20|178842.9|178752.9|178835.6|178745.6|178847.1|178757.1|178835.5|178745.5|12
1734121710000|2024-12-13 20:28:30|178836.6|178746.6|178839.4|178749.4|178846.6|178756.6|178833.3|178743.3|18
1734121720000|2024-12-13 20:28:40|178842.7|178752.7|178839.3|178749.3|178844|178754|178839.3|178749.3|5
1734121730000|2024-12-13 20:28:50|178839.2|178749.2|178840.6|178750.6|178842.7|178752.7|178831.9|178741.9|11
1734121740000|2024-12-13 20:29:00|178844.7|178754.7|178835.7|178745.7|178845.7|178755.7|178835.7|178745.7|16
1734121750000|2024-12-13 20:29:10|178833.6|178743.6|178836.5|178746.5|178843.3|178753.3|178832.1|178742.1|18
1734121760000|2024-12-13 20:29:20|178835.4|178745.4|178837.6|178747.6|178838.9|178748.9|178835|178745|6
1734121770000|2024-12-13 20:29:30|178838|178748|178837.6|178747.6|178843.7|178753.7|178837.6|178747.6|9
1734121780000|2024-12-13 20:29:40|178838.6|178748.6|178842.7|178752.7|178842.7|178752.7|178834|178744|17
1734121790000|2024-12-13 20:29:50|178840.1|178750.1|178841.9|178751.9|178843.8|178753.8|178836.9|178746.9|14
1734121800000|2024-12-13 20:30:00|178848|178758|178851.2|178761.2|178854.3|178764.3|178848|178758|9
1734121810000|2024-12-13 20:30:10|178848.4|178758.4|178847|178757|178851.9|178761.9|178844|178754|16
1734121820000|2024-12-13 20:30:20|178844|178754|178850.7|178760.7|178850.7|178760.7|178843.7|178753.7|12
1734121830000|2024-12-13 20:30:30|178851.2|178761.2|178851.6|178761.6|178854.2|178764.2|178848|178758|10
1734121840000|2024-12-13 20:30:40|178851.5|178761.5|178853.6|178763.6|178856.3|178766.3|178851.5|178761.5|6
1734121850000|2024-12-13 20:30:50|178850.2|178760.2|178852.8|178762.8|178852.8|178762.8|178849.5|178759.5|3
1734121860000|2024-12-13 20:31:00|178853.1|178763.1|178842.8|178752.8|178853.2|178763.2|178839.9|178749.9|11
1734121870000|2024-12-13 20:31:10|178843|178753|178843.1|178753.1|178844|178754|178843|178753|5
1734121880000|2024-12-13 20:31:20|178843.2|178753.2|178844.2|178754.2|178848.4|178758.4|178842.8|178752.8|15
1734121890000|2024-12-13 20:31:30|178843.9|178753.9|178843.2|178753.2|178845.8|178755.8|178842|178752|7
1734121900000|2024-12-13 20:31:40|178847.5|178757.5|178843.7|178753.7|178847.5|178757.5|178843.7|178753.7|12
1734121910000|2024-12-13 20:31:50|178844.9|178754.9|178852.6|178762.6|178852.6|178762.6|178843.7|178753.7|4
1734121920000|2024-12-13 20:32:00|178852.8|178762.8|178854.4|178764.4|178856.1|178766.1|178850.4|178760.4|9
1734121930000|2024-12-13 20:32:10|178850.3|178760.3|178816.2|178726.2|178850.3|178760.3|178805.9|178715.9|9
1734121940000|2024-12-13 20:32:20|178816.8|178726.8|178815.8|178725.8|178818.5|178728.5|178815.5|178725.5|6
1734121950000|2024-12-13 20:32:30|178815.7|178725.7|178825.3|178735.3|178825.3|178735.3|178813|178723|13
1734121960000|2024-12-13 20:32:40|178825.9|178735.9|178820|178730|178825.9|178735.9|178819.9|178729.9|10
1734121970000|2024-12-13 20:32:50|178820.1|178730.1|178818|178728|178820.4|178730.4|178818|178728|7
1734121980000|2024-12-13 20:33:00|178817.5|178727.5|178817.8|178727.8|178818|178728|178817.5|178727.5|4
1734121990000|2024-12-13 20:33:10|178818.5|178728.5|178818.4|178728.4|178818.5|178728.5|178818.3|178728.3|4
1734122000000|2024-12-13 20:33:20|178818.3|178728.3|178818.5|178728.5|178818.5|178728.5|178818.3|178728.3|2
1734122010000|2024-12-13 20:33:30|178817.9|178727.9|178816.8|178726.8|178817.9|178727.9|178816.7|178726.7|4
1734122020000|2024-12-13 20:33:40|178816.6|178726.6|178816.1|178726.1|178816.9|178726.9|178816.1|178726.1|5
1734122030000|2024-12-13 20:33:50|178815.7|178725.7|178815.7|178725.7|178815.7|178725.7|178815.7|178725.7|1
1734122040000|2024-12-13 20:34:00|178816.2|178726.2|178827.7|178737.7|178833.2|178743.2|178816.2|178726.2|13
1734122050000|2024-12-13 20:34:10|178827.4|178737.4|178829.5|178739.5|178829.6|178739.6|178827.4|178737.4|7
1734122060000|2024-12-13 20:34:20|178832.6|178742.6|178832.6|178742.6|178835.7|178745.7|178829.8|178739.8|9
1734122070000|2024-12-13 20:34:30|178832.8|178742.8|178831.9|178741.9|178833.9|178743.9|178830.1|178740.1|9
1734122080000|2024-12-13 20:34:40|178831|178741|178831.9|178741.9|178831.9|178741.9|178830.8|178740.8|8
1734122090000|2024-12-13 20:34:50|178832.2|178742.2|178831.6|178741.6|178832.2|178742.2|178831.6|178741.6|4
1734122100000|2024-12-13 20:35:00|178834.4|178744.4|178834.6|178744.6|178835.1|178745.1|178834.4|178744.4|3
1734122110000|2024-12-13 20:35:10|178834.5|178744.5|178830.3|178740.3|178834.5|178744.5|178829.4|178739.4|8
1734122130000|2024-12-13 20:35:30|178831.6|178741.6|178833.3|178743.3|178833.3|178743.3|178831.6|178741.6|5
1734122140000|2024-12-13 20:35:40|178834.5|178744.5|178839.5|178749.5|178845.2|178755.2|178833.5|178743.5|11
1734122150000|2024-12-13 20:35:50|178839.4|178749.4|178835.3|178745.3|178839.4|178749.4|178834.6|178744.6|9
1734122160000|2024-12-13 20:36:00|178835.6|178745.6|178839.4|178749.4|178839.8|178749.8|178835.6|178745.6|6
1734122170000|2024-12-13 20:36:10|178839.5|178749.5|178834.5|178744.5|178839.5|178749.5|178834.5|178744.5|3
1734122180000|2024-12-13 20:36:20|178834.3|178744.3|178832.3|178742.3|178834.6|178744.6|178831.7|178741.7|5
1734122190000|2024-12-13 20:36:30|178832.9|178742.9|178834.4|178744.4|178834.4|178744.4|178832.9|178742.9|6
1734122200000|2024-12-13 20:36:40|178834.5|178744.5|178833.4|178743.4|178835.1|178745.1|178833|178743|7
1734122210000|2024-12-13 20:36:50|178833.5|178743.5|178834.6|178744.6|178835.3|178745.3|178833.5|178743.5|6
1734122220000|2024-12-13 20:37:00|178831.3|178741.3|178830.6|178740.6|178831.3|178741.3|178830.4|178740.4|3
1734122230000|2024-12-13 20:37:10|178830.5|178740.5|178830.7|178740.7|178830.9|178740.9|178830.5|178740.5|4
1734122240000|2024-12-13 20:37:20|178830.9|178740.9|178832.2|178742.2|178832.2|178742.2|178830.8|178740.8|6
1734122250000|2024-12-13 20:37:30|178831.2|178741.2|178825.6|178735.6|178831.2|178741.2|178824.2|178734.2|8
1734122260000|2024-12-13 20:37:40|178826.2|178736.2|178826.3|178736.3|178826.3|178736.3|178826.2|178736.2|2
1734122270000|2024-12-13 20:37:50|178827.2|178737.2|178825.4|178735.4|178827.3|178737.3|178825.1|178735.1|6
1734122280000|2024-12-13 20:38:00|178827.2|178737.2|178817.9|178727.9|178828.8|178738.8|178817.9|178727.9|12
1734122290000|2024-12-13 20:38:10|178816.7|178726.7|178811.2|178721.2|178816.8|178726.8|178811.2|178721.2|6
1734122300000|2024-12-13 20:38:20|178810.1|178720.1|178808|178718|178810.7|178720.7|178808|178718|5
1734122310000|2024-12-13 20:38:30|178807.6|178717.6|178809.6|178719.6|178809.6|178719.6|178807.6|178717.6|2
1734122320000|2024-12-13 20:38:40|178809.7|178719.7|178811.4|178721.4|178811.4|178721.4|178808.9|178718.9|8
1734122330000|2024-12-13 20:38:50|178812|178722|178812.1|178722.1|178812.5|178722.5|178811.7|178721.7|6
1734122340000|2024-12-13 20:39:00|178812.7|178722.7|178810.9|178720.9|178812.7|178722.7|178810.3|178720.3|3
1734122350000|2024-12-13 20:39:10|178810.3|178720.3|178810.3|178720.3|178811.2|178721.2|178810.3|178720.3|5
1734122360000|2024-12-13 20:39:20|178810.8|178720.8|178814.6|178724.6|178814.6|178724.6|178810.7|178720.7|5
1734122370000|2024-12-13 20:39:30|178814.9|178724.9|178824.9|178734.9|178824.9|178734.9|178814.3|178724.3|7
1734122380000|2024-12-13 20:39:40|178825.9|178735.9|178825.3|178735.3|178826.2|178736.2|178825.3|178735.3|5
1734122390000|2024-12-13 20:39:50|178825.5|178735.5|178826.3|178736.3|178826.3|178736.3|178825.5|178735.5|4
1734122400000|2024-12-13 20:40:00|178826.6|178736.6|178830.2|178740.2|178830.2|178740.2|178826.4|178736.4|6
1734122410000|2024-12-13 20:40:10|178830.5|178740.5|178829.5|178739.5|178830.5|178740.5|178829.5|178739.5|6
1734122420000|2024-12-13 20:40:20|178829|178739|178830.5|178740.5|178830.5|178740.5|178829|178739|4
1734122430000|2024-12-13 20:40:30|178830.6|178740.6|178829.8|178739.8|178831.1|178741.1|178829.8|178739.8|6
1734122440000|2024-12-13 20:40:40|178843.4|178753.4|178848.4|178758.4|178855.8|178765.8|178843.4|178753.4|8
1734122450000|2024-12-13 20:40:50|178848.2|178758.2|178853|178763|178853|178763|178847.1|178757.1|10
1734122460000|2024-12-13 20:41:00|178853.1|178763.1|178847.1|178757.1|178853.1|178763.1|178846.9|178756.9|6
1734122470000|2024-12-13 20:41:10|178846.9|178756.9|178846.4|178756.4|178846.9|178756.9|178846.4|178756.4|5
1734122490000|2024-12-13 20:41:30|178847.4|178757.4|178847.4|178757.4|178847.4|178757.4|178847.4|178757.4|1
1734122500000|2024-12-13 20:41:40|178847.9|178757.9|178847.8|178757.8|178847.9|178757.9|178847.4|178757.4|3
1734122510000|2024-12-13 20:41:50|178847.7|178757.7|178853.1|178763.1|178853.1|178763.1|178847.7|178757.7|5
1734122520000|2024-12-13 20:42:00|178850.4|178760.4|178850.2|178760.2|178852|178762|178847.2|178757.2|6
1734122530000|2024-12-13 20:42:10|178852|178762|178857.8|178767.8|178857.8|178767.8|178851.9|178761.9|11
1734122540000|2024-12-13 20:42:20|178857.1|178767.1|178859.4|178769.4|178859.4|178769.4|178857.1|178767.1|4
1734122550000|2024-12-13 20:42:30|178860.1|178770.1|178859.4|178769.4|178860.1|178770.1|178859.4|178769.4|3
1734122560000|2024-12-13 20:42:40|178856.3|178766.3|178853.8|178763.8|178856.3|178766.3|178853.8|178763.8|11
1734122570000|2024-12-13 20:42:50|178854.1|178764.1|178849.7|178759.7|178854.4|178764.4|178843.7|178753.7|8
1734122580000|2024-12-13 20:43:00|178845.5|178755.5|178849.5|178759.5|178849.7|178759.7|178845.5|178755.5|8
1734122590000|2024-12-13 20:43:10|178847.7|178757.7|178849.3|178759.3|178849.4|178759.4|178847.7|178757.7|8
1734122600000|2024-12-13 20:43:20|178849.4|178759.4|178848.5|178758.5|178849.5|178759.5|178846.2|178756.2|9
1734122610000|2024-12-13 20:43:30|178849.7|178759.7|178852.2|178762.2|178852.5|178762.5|178848.5|178758.5|6
1734122620000|2024-12-13 20:43:40|178852.5|178762.5|178852.8|178762.8|178852.8|178762.8|178851.7|178761.7|7
1734122630000|2024-12-13 20:43:50|178852.9|178762.9|178852.8|178762.8|178852.9|178762.9|178852.8|178762.8|2
1734122640000|2024-12-13 20:44:00|178851.2|178761.2|178851.6|178761.6|178851.6|178761.6|178851.1|178761.1|5
1734122650000|2024-12-13 20:44:10|178852.2|178762.2|178852.8|178762.8|178852.8|178762.8|178851.9|178761.9|7
1734122660000|2024-12-13 20:44:20|178853.8|178763.8|178853.9|178763.9|178853.9|178763.9|178853.4|178763.4|4
1734122670000|2024-12-13 20:44:30|178854.4|178764.4|178860|178770|178862.2|178772.2|178854.4|178764.4|4
1734122680000|2024-12-13 20:44:40|178859.3|178769.3|178874.3|178784.3|178883.7|178793.7|178858.8|178768.8|12
1734122690000|2024-12-13 20:44:50|178874.2|178784.2|178877.9|178787.9|178877.9|178787.9|178874.1|178784.1|5
1734122700000|2024-12-13 20:45:00|178875.3|178785.3|178878.9|178788.9|178879.5|178789.5|178871.9|178781.9|10
1734122710000|2024-12-13 20:45:10|178878.5|178788.5|178877.2|178787.2|178878.9|178788.9|178877.1|178787.1|7
1734122720000|2024-12-13 20:45:20|178877|178787|178874|178784|178877|178787|178874|178784|3
1734122730000|2024-12-13 20:45:30|178867.4|178777.4|178868.3|178778.3|178868.3|178778.3|178867.4|178777.4|3
1734122740000|2024-12-13 20:45:40|178869.1|178779.1|178867.1|178777.1|178869.1|178779.1|178866.9|178776.9|12
1734122750000|2024-12-13 20:45:50|178867.2|178777.2|178866.8|178776.8|178867.2|178777.2|178866.8|178776.8|3
1734122760000|2024-12-13 20:46:00|178867.4|178777.4|178866.9|178776.9|178867.4|178777.4|178865.8|178775.8|5
1734122780000|2024-12-13 20:46:20|178866.8|178776.8|178870.1|178780.1|178871.2|178781.2|178866.4|178776.4|9
1734122790000|2024-12-13 20:46:30|178870.6|178780.6|178869.6|178779.6|178870.6|178780.6|178869.6|178779.6|7
1734122800000|2024-12-13 20:46:40|178869.4|178779.4|178867.9|178777.9|178869.4|178779.4|178866.8|178776.8|6
1734122810000|2024-12-13 20:46:50|178868|178778|178868.9|178778.9|178868.9|178778.9|178868|178778|4
1734122820000|2024-12-13 20:47:00|178870|178780|178869.1|178779.1|178873.3|178783.3|178867.5|178777.5|14
1734122830000|2024-12-13 20:47:10|178868.7|178778.7|178869.5|178779.5|178871.3|178781.3|178868.6|178778.6|10
1734122840000|2024-12-13 20:47:20|178870.5|178780.5|178870.7|178780.7|178870.7|178780.7|178869.7|178779.7|4
1734122850000|2024-12-13 20:47:30|178871.1|178781.1|178869.2|178779.2|178871.6|178781.6|178869.2|178779.2|4
1734122860000|2024-12-13 20:47:40|178869.1|178779.1|178864.4|178774.4|178870.6|178780.6|178863.2|178773.2|9
1734122870000|2024-12-13 20:47:50|178864.8|178774.8|178866.4|178776.4|178866.4|178776.4|178863.6|178773.6|7
1734122880000|2024-12-13 20:48:00|178865.3|178775.3|178862.9|178772.9|178865.8|178775.8|178862.9|178772.9|9
1734122890000|2024-12-13 20:48:10|178862.3|178772.3|178865.2|178775.2|178865.2|178775.2|178862.3|178772.3|8
1734122910000|2024-12-13 20:48:30|178864.7|178774.7|178864|178774|178864.7|178774.7|178862.4|178772.4|5
1734122920000|2024-12-13 20:48:40|178864.9|178774.9|178870.2|178780.2|178871.3|178781.3|178864.9|178774.9|8
1734122930000|2024-12-13 20:48:50|178869.7|178779.7|178864.8|178774.8|178870.7|178780.7|178864.8|178774.8|7
1734122940000|2024-12-13 20:49:00|178864|178774|178861.8|178771.8|178864.5|178774.5|178860.8|178770.8|8
1734122950000|2024-12-13 20:49:10|178862.3|178772.3|178862.4|178772.4|178862.9|178772.9|178862|178772|5
1734122970000|2024-12-13 20:49:30|178862.6|178772.6|178862|178772|178862.6|178772.6|178858.8|178768.8|7
1734122980000|2024-12-13 20:49:40|178862.5|178772.5|178860.9|178770.9|178862.5|178772.5|178860.1|178770.1|7
1734122990000|2024-12-13 20:49:50|178861.5|178771.5|178862.9|178772.9|178864.1|178774.1|178860.9|178770.9|10
1734123000000|2024-12-13 20:50:00|178862.5|178772.5|178855.5|178765.5|178862.5|178772.5|178855.5|178765.5|7
1734123010000|2024-12-13 20:50:10|178854.9|178764.9|178855.9|178765.9|178856.4|178766.4|178854.9|178764.9|7
1734123020000|2024-12-13 20:50:20|178855.8|178765.8|178850.1|178760.1|178855.8|178765.8|178848.3|178758.3|11
1734123030000|2024-12-13 20:50:30|178853.3|178763.3|178854.8|178764.8|178856.9|178766.9|178849.2|178759.2|11
1734123040000|2024-12-13 20:50:40|178857|178767|178856.4|178766.4|178857|178767|178856.1|178766.1|4
1734123060000|2024-12-13 20:51:00|178858.1|178768.1|178855.6|178765.6|178858.1|178768.1|178855|178765|5
1734123070000|2024-12-13 20:51:10|178856.1|178766.1|178856.1|178766.1|178860.8|178770.8|178855.6|178765.6|11
1734123080000|2024-12-13 20:51:20|178852.1|178762.1|178850.4|178760.4|178852.8|178762.8|178846.9|178756.9|9
1734123090000|2024-12-13 20:51:30|178850.5|178760.5|178856.9|178766.9|178858.4|178768.4|178850.5|178760.5|10
1734123100000|2024-12-13 20:51:40|178855.2|178765.2|178857.8|178767.8|178859.8|178769.8|178855.2|178765.2|10
1734123110000|2024-12-13 20:51:50|178858|178768|178858|178768|178858.1|178768.1|178858|178768|3
1734123120000|2024-12-13 20:52:00|178857.8|178767.8|178860.9|178770.9|178861|178771|178857.8|178767.8|5
1734123130000|2024-12-13 20:52:10|178860.5|178770.5|178863.7|178773.7|178863.7|178773.7|178860.5|178770.5|6
1734123140000|2024-12-13 20:52:20|178863.6|178773.6|178865.9|178775.9|178865.9|178775.9|178863.3|178773.3|10
1734123150000|2024-12-13 20:52:30|178867|178777|178867|178777|178867.3|178777.3|178867|178777|5
1734123160000|2024-12-13 20:52:40|178866.5|178776.5|178864.9|178774.9|178866.5|178776.5|178863.7|178773.7|9
1734123170000|2024-12-13 20:52:50|178866.4|178776.4|178865.8|178775.8|178867.7|178777.7|178865.5|178775.5|8
1734123180000|2024-12-13 20:53:00|178865.9|178775.9|178866|178776|178867.1|178777.1|178865.7|178775.7|7
1734123190000|2024-12-13 20:53:10|178865.7|178775.7|178862.9|178772.9|178865.7|178775.7|178861.1|178771.1|7
1734123200000|2024-12-13 20:53:20|178863.7|178773.7|178865.7|178775.7|178866.7|178776.7|178863.7|178773.7|7
1734123210000|2024-12-13 20:53:30|178865.8|178775.8|178866.6|178776.6|178867.1|178777.1|178865.8|178775.8|4
1734123220000|2024-12-13 20:53:40|178866.7|178776.7|178864.7|178774.7|178867|178777|178860.3|178770.3|10
1734123230000|2024-12-13 20:53:50|178865.1|178775.1|178863.9|178773.9|178865.7|178775.7|178863.9|178773.9|9
1734123240000|2024-12-13 20:54:00|178864.5|178774.5|178864|178774|178864.5|178774.5|178864|178774|2
1734123250000|2024-12-13 20:54:10|178864.1|178774.1|178865.4|178775.4|178866.3|178776.3|178862.5|178772.5|15
1734123260000|2024-12-13 20:54:20|178865.5|178775.5|178865.7|178775.7|178869|178779|178863.6|178773.6|7
1734123270000|2024-12-13 20:54:30|178865.2|178775.2|178863.7|178773.7|178865.2|178775.2|178861.4|178771.4|8
1734123280000|2024-12-13 20:54:40|178864.4|178774.4|178863.8|178773.8|178868.9|178778.9|178863.8|178773.8|7
1734123290000|2024-12-13 20:54:50|178864.6|178774.6|178868.8|178778.8|178868.8|178778.8|178864.6|178774.6|12
1734123300000|2024-12-13 20:55:00|178868.7|178778.7|178854|178764|178870.7|178780.7|178852.2|178762.2|17
1734123310000|2024-12-13 20:55:10|178851.7|178761.7|178851.1|178761.1|178855.6|178765.6|178851.1|178761.1|6
1734123320000|2024-12-13 20:55:20|178850.9|178760.9|178852|178762|178852|178762|178850.9|178760.9|4
1734123330000|2024-12-13 20:55:30|178852.2|178762.2|178849.3|178759.3|178855.2|178765.2|178848.6|178758.6|16
1734123340000|2024-12-13 20:55:40|178850.2|178760.2|178850.6|178760.6|178851.3|178761.3|178850.2|178760.2|4
1734123350000|2024-12-13 20:55:50|178850.5|178760.5|178839.3|178749.3|178850.5|178760.5|178837|178747|13
1734123360000|2024-12-13 20:56:00|178839.4|178749.4|178840.8|178750.8|178840.8|178750.8|178839.1|178749.1|4
1734123370000|2024-12-13 20:56:10|178840.9|178750.9|178838.9|178748.9|178840.9|178750.9|178836.4|178746.4|5
1734123380000|2024-12-13 20:56:20|178839|178749|178823.2|178733.2|178846.3|178756.3|178822.7|178732.7|17
1734123390000|2024-12-13 20:56:30|178823.3|178733.3|178818.8|178728.8|178823.3|178733.3|178816.7|178726.7|4
1734123400000|2024-12-13 20:56:40|178818.9|178728.9|178818|178728|178818.9|178728.9|178816.9|178726.9|7
1734123410000|2024-12-13 20:56:50|178821.1|178731.1|178810.9|178720.9|178821.1|178731.1|178808.3|178718.3|18
1734123420000|2024-12-13 20:57:00|178811|178721|178810.9|178720.9|178811|178721|178810.9|178720.9|2
1734123430000|2024-12-13 20:57:10|178810.4|178720.4|178800.8|178710.8|178810.4|178720.4|178800.8|178710.8|5
1734123440000|2024-12-13 20:57:20|178811.2|178721.2|178792.3|178702.3|178811.2|178721.2|178778.6|178688.6|16
1734123450000|2024-12-13 20:57:30|178793.4|178703.4|178788.8|178698.8|178793.9|178703.9|178786.4|178696.4|13
1734123460000|2024-12-13 20:57:40|178788.9|178698.9|178790.2|178700.2|178790.2|178700.2|178788.9|178698.9|6
1734123470000|2024-12-13 20:57:50|178789.6|178699.6|178795.1|178705.1|178795.1|178705.1|178789.6|178699.6|6
1734123480000|2024-12-13 20:58:00|178795.2|178705.2|178795.1|178705.1|178795.6|178705.6|178794.8|178704.8|7
1734123490000|2024-12-13 20:58:10|178794.9|178704.9|178795.5|178705.5|178795.5|178705.5|178791.4|178701.4|15
1734123500000|2024-12-13 20:58:20|178793.7|178703.7|178788.2|178698.2|178793.7|178703.7|178787|178697|9
1734123510000|2024-12-13 20:58:30|178788.1|178698.1|178786|178696|178789.3|178699.3|178786|178696|13
1734123520000|2024-12-13 20:58:40|178785.6|178695.6|178785.6|178695.6|178785.6|178695.6|178785.6|178695.6|1
1734123530000|2024-12-13 20:58:50|178785.9|178695.9|178789.7|178699.7|178790.2|178700.2|178785.7|178695.7|5
1734123540000|2024-12-13 20:59:00|178790.6|178700.6|178787.7|178697.7|178790.6|178700.6|178787.4|178697.4|6
1734123550000|2024-12-13 20:59:10|178787.4|178697.4|178787.9|178697.9|178787.9|178697.9|178779.9|178689.9|35
1734123560000|2024-12-13 20:59:20|178788.6|178698.6|178790.4|178700.4|178793.2|178703.2|178787|178697|37
1734123570000|2024-12-13 20:59:30|178790.3|178700.3|178791.9|178701.9|178794.8|178704.8|178790.3|178700.3|30
1734123580000|2024-12-13 20:59:40|178792.3|178702.3|178792.2|178702.2|178793.2|178703.2|178790.9|178700.9|32
1734123590000|2024-12-13 20:59:50|178791.8|178701.8|178789.9|178699.9|178792.2|178702.2|178788.8|178698.8|30
1734123600000|2024-12-13 21:00:00|178788.9|178698.9|178773.1|178683.1|178788.9|178698.9|178772.3|178682.3|9
1734123610000|2024-12-13 21:00:10|178773.3|178683.3|178781.7|178691.7|178781.7|178691.7|178773.2|178683.2|9
1734123620000|2024-12-13 21:00:20|178781.5|178691.5|178781.7|178691.7|178781.7|178691.7|178781.2|178691.2|4
1734123630000|2024-12-13 21:00:30|178781.6|178691.6|178781.7|178691.7|178782|178692|178781.6|178691.6|4
1734123640000|2024-12-13 21:00:40|178782|178692|178782.7|178692.7|178783.2|178693.2|178777.9|178687.9|26
1734123650000|2024-12-13 21:00:50|178782.8|178692.8|178780.9|178690.9|178782.8|178692.8|178778.2|178688.2|33
1734123660000|2024-12-13 21:01:00|178782.1|178692.1|178785.3|178695.3|178785.3|178695.3|178781.7|178691.7|5
1734123670000|2024-12-13 21:01:10|178785.2|178695.2|178785.6|178695.6|178787.2|178697.2|178785.1|178695.1|15
1734123680000|2024-12-13 21:01:20|178785.9|178695.9|178785.6|178695.6|178785.9|178695.9|178785.4|178695.4|4
1734123690000|2024-12-13 21:01:30|178785.9|178695.9|178782.7|178692.7|178786.1|178696.1|178782.7|178692.7|8
1734123700000|2024-12-13 21:01:40|178782.5|178692.5|178782.6|178692.6|178782.6|178692.6|178782.5|178692.5|2
1734123710000|2024-12-13 21:01:50|178782.1|178692.1|178781.8|178691.8|178782.6|178692.6|178781.8|178691.8|3
1734123720000|2024-12-13 21:02:00|178783.1|178693.1|178786.9|178696.9|178786.9|178696.9|178782.6|178692.6|5
1734123730000|2024-12-13 21:02:10|178786.7|178696.7|178786.9|178696.9|178787.1|178697.1|178786.7|178696.7|3
1734123740000|2024-12-13 21:02:20|178786.8|178696.8|178818.1|178688.1|178818.1|178696.9|178786.5|178685.4|6
1734123750000|2024-12-13 21:02:30|178817.8|178687.8|178822|178692|178822|178692|178817.8|178687.8|5
1734123760000|2024-12-13 21:02:40|178821.4|178691.4|178821.5|178691.5|178821.5|178691.5|178821.4|178691.4|2
1734123770000|2024-12-13 21:02:50|178820|178690|178820|178690|178820|178690|178820|178690|1
1734123780000|2024-12-13 21:03:00|178820.1|178690.1|178820|178690|178820.1|178690.1|178820|178690|2
1734123790000|2024-12-13 21:03:10|178818.5|178688.5|178821.5|178691.5|178821.5|178691.5|178818.4|178688.4|5
1734123800000|2024-12-13 21:03:20|178821.2|178691.2|178820.4|178690.4|178821.5|178691.5|178820.4|178690.4|5
1734123810000|2024-12-13 21:03:30|178821.6|178691.6|178821.4|178691.4|178821.6|178691.6|178821.4|178691.4|4
1734123820000|2024-12-13 21:03:40|178821.5|178691.5|178820.2|178690.2|178821.6|178691.6|178820.1|178690.1|4
1734123830000|2024-12-13 21:03:50|178820.3|178690.3|178820.2|178690.2|178820.3|178690.3|178820.2|178690.2|2
1734123840000|2024-12-13 21:04:00|178819.5|178689.5|178821.6|178691.6|178821.6|178691.6|178819.5|178689.5|3
1734123850000|2024-12-13 21:04:10|178821.5|178691.5|178821.5|178691.5|178821.5|178691.5|178821.5|178691.5|1
1734123860000|2024-12-13 21:04:20|178821.4|178691.4|178821.5|178691.5|178821.5|178691.5|178821.4|178691.4|2
1734123870000|2024-12-13 21:04:30|178824.6|178694.6|178803.3|178713.3|178824.6|178713.3|178803.3|178694.6|2
1734123880000|2024-12-13 21:04:40|178800.2|178710.2|178799.8|178709.8|178800.2|178710.2|178799.8|178709.8|2
1734123890000|2024-12-13 21:04:50|178799.6|178709.6|178799.7|178709.7|178800.2|178710.2|178799.6|178709.6|5
1734123900000|2024-12-13 21:05:00|178797.5|178707.5|178820.6|178690.6|178820.7|178707.5|178797.5|178688.5|5
1734123910000|2024-12-13 21:05:10|178820.8|178690.8|178820.8|178690.8|178820.8|178690.8|178820.6|178690.6|3
1734123920000|2024-12-13 21:05:20|178823.4|178693.4|178827.2|178697.2|178827.2|178697.2|178823.4|178693.4|4
1734123930000|2024-12-13 21:05:30|178826.8|178696.8|178827.2|178697.2|178827.4|178697.4|178826.8|178696.8|4
1734123940000|2024-12-13 21:05:40|178827.3|178697.3|178827.4|178697.4|178827.4|178697.4|178827.2|178697.2|3
1734123950000|2024-12-13 21:05:50|178827.1|178697.1|178798.3|178668.3|178827.4|178697.4|178780.7|178650.7|7
1734123960000|2024-12-13 21:06:00|178803|178673|178807.5|178677.5|178807.6|178677.6|178803|178673|7
1734123970000|2024-12-13 21:06:10|178808.3|178678.3|178809.1|178679.1|178809.1|178679.1|178807.8|178677.8|5
1734123980000|2024-12-13 21:06:20|178808.9|178678.9|178806.4|178676.4|178809.1|178679.1|178805.1|178675.1|11
1734123990000|2024-12-13 21:06:30|178808.8|178678.8|178813|178683|178813.2|178683.2|178808.8|178678.8|9
1734124000000|2024-12-13 21:06:40|178812.7|178682.7|178823|178693|178823|178693|178811.7|178681.7|6
1734124010000|2024-12-13 21:06:50|178839.6|178709.6|178839.6|178709.6|178845.7|178715.7|178838.9|178708.9|15
1734124020000|2024-12-13 21:07:00|178839.5|178709.5|178839.4|178709.4|178839.6|178709.6|178839.4|178709.4|4
1734124030000|2024-12-13 21:07:10|178839.5|178709.5|178822.7|178692.7|178839.5|178709.5|178822.7|178692.7|9
1734124040000|2024-12-13 21:07:20|178837.3|178707.3|178842.3|178712.3|178842.3|178712.3|178825.1|178695.1|6
1734124050000|2024-12-13 21:07:30|178842.2|178712.2|178838.2|178708.2|178843|178713|178838.2|178708.2|4
1734124060000|2024-12-13 21:07:40|178838.3|178708.3|178822.1|178692.1|178838.5|178708.5|178822.1|178692.1|7
1734124070000|2024-12-13 21:07:50|178825.4|178695.4|178825.8|178695.8|178825.9|178695.9|178824.9|178694.9|6
1734124080000|2024-12-13 21:08:00|178825.7|178695.7|178825.7|178695.7|178825.7|178695.7|178825.7|178695.7|1
1734124090000|2024-12-13 21:08:10|178825.9|178695.9|178817.6|178687.6|178825.9|178695.9|178817.6|178687.6|3
1734124100000|2024-12-13 21:08:20|178817.4|178687.4|178817.6|178687.6|178817.6|178687.6|178817.4|178687.4|2
1734124110000|2024-12-13 21:08:30|178817.7|178687.7|178809.8|178679.8|178817.7|178687.7|178809.8|178679.8|4
1734124120000|2024-12-13 21:08:40|178817.1|178687.1|178818.7|178688.7|178818.7|178688.7|178817|178687|4
1734124130000|2024-12-13 21:08:50|178813.1|178683.1|178812.6|178682.6|178813.6|178683.6|178811.4|178681.4|6
1734124140000|2024-12-13 21:09:00|178812.1|178682.1|178812.6|178682.6|178812.6|178682.6|178812.1|178682.1|4
1734124150000|2024-12-13 21:09:10|178813.6|178683.6|178814.7|178684.7|178814.7|178684.7|178810.5|178680.5|6
1734124160000|2024-12-13 21:09:20|178817.9|178687.9|178814.1|178684.1|178820.1|178690.1|178814.1|178684.1|6
1734124170000|2024-12-13 21:09:30|178814.2|178684.2|178814.1|178684.1|178814.2|178684.2|178814.1|178684.1|2
1734124180000|2024-12-13 21:09:40|178811.2|178681.2|178812.9|178682.9|178813.4|178683.4|178811.2|178681.2|4
1734124200000|2024-12-13 21:10:00|178810.3|178680.3|178807.8|178677.8|178810.3|178680.3|178807.8|178677.8|2
1734124210000|2024-12-13 21:10:10|178814.5|178684.5|178811.2|178681.2|178814.5|178684.5|178811.2|178681.2|4
1734124220000|2024-12-13 21:10:20|178811.3|178681.3|178811.3|178681.3|178811.3|178681.3|178811.3|178681.3|1
1734124230000|2024-12-13 21:10:30|178812.7|178682.7|178812.7|178682.7|178812.7|178682.7|178812.7|178682.7|1
1734124240000|2024-12-13 21:10:40|178814.9|178684.9|178812.8|178682.8|178814.9|178684.9|178812.8|178682.8|2
1734124250000|2024-12-13 21:10:50|178809.3|178679.3|178813.7|178683.7|178813.7|178683.7|178809.3|178679.3|3
1734124270000|2024-12-13 21:11:10|178810.4|178680.4|178810.6|178680.6|178810.6|178680.6|178810.4|178680.4|3
1734124280000|2024-12-13 21:11:20|178812.2|178682.2|178814|178684|178814|178684|178811.6|178681.6|4
1734124290000|2024-12-13 21:11:30|178813.4|178683.4|178814|178684|178814|178684|178813.4|178683.4|2
1734124300000|2024-12-13 21:11:40|178813.7|178683.7|178806.1|178676.1|178813.9|178683.9|178806.1|178676.1|7
1734124310000|2024-12-13 21:11:50|178809.5|178679.5|178810.4|178680.4|178810.4|178680.4|178808.3|178678.3|5
1734124330000|2024-12-13 21:12:10|178807.6|178677.6|178804.9|178674.9|178807.6|178677.6|178804.9|178674.9|3
1734124340000|2024-12-13 21:12:20|178807.5|178677.5|178809|178679|178809|178679|178807.5|178677.5|2
1734124350000|2024-12-13 21:12:30|178808.8|178678.8|178809|178679|178809|178679|178808.8|178678.8|2
1734124360000|2024-12-13 21:12:40|178812|178682|178812.2|178682.2|178812.2|178682.2|178812|178682|3
1734124370000|2024-12-13 21:12:50|178812.1|178682.1|178812.1|178682.1|178812.1|178682.1|178812.1|178682.1|1
1734124380000|2024-12-13 21:13:00|178814.8|178684.8|178813.4|178683.4|178814.8|178684.8|178813.2|178683.2|4
1734124390000|2024-12-13 21:13:10|178812.8|178682.8|178815.4|178685.4|178815.4|178685.4|178812.6|178682.6|3
1734124400000|2024-12-13 21:13:20|178815.3|178685.3|178813.2|178683.2|178815.3|178685.3|178813.2|178683.2|2
1734124410000|2024-12-13 21:13:30|178814.2|178684.2|178813.6|178683.6|178814.2|178684.2|178813.6|178683.6|3
1734124420000|2024-12-13 21:13:40|178811|178681|178808|178678|178811|178681|178808|178678|4
1734124430000|2024-12-13 21:13:50|178811.3|178681.3|178811.5|178681.5|178811.5|178681.5|178811|178681|4
1734124440000|2024-12-13 21:14:00|178811.3|178681.3|178813.1|178683.1|178813.3|178683.3|178810.5|178680.5|5
1734124450000|2024-12-13 21:14:10|178813.2|178683.2|178812.9|178682.9|178813.2|178683.2|178810.2|178680.2|5
1734124460000|2024-12-13 21:14:20|178810.3|178680.3|178813.9|178683.9|178813.9|178683.9|178810.3|178680.3|7
1734124470000|2024-12-13 21:14:30|178814|178684|178813.9|178683.9|178814|178684|178813.9|178683.9|2
1734124480000|2024-12-13 21:14:40|178822.3|178692.3|178817.5|178687.5|178822.6|178692.6|178817.5|178687.5|5
1734124490000|2024-12-13 21:14:50|178817.6|178687.6|178818|178688|178818|178688|178817.4|178687.4|5
1734124500000|2024-12-13 21:15:00|178821.7|178691.7|178821.7|178691.7|178821.7|178691.7|178821.6|178691.6|3
1734124510000|2024-12-13 21:15:10|178821.8|178691.8|178811.4|178681.4|178822|178692|178811.4|178681.4|5
1734124520000|2024-12-13 21:15:20|178812.5|178682.5|178810.7|178680.7|178812.5|178682.5|178809.6|178679.6|6
1734124530000|2024-12-13 21:15:30|178811.2|178681.2|178810.8|178680.8|178811.2|178681.2|178810.6|178680.6|4
1734124540000|2024-12-13 21:15:40|178810.6|178680.6|178810.6|178680.6|178810.6|178680.6|178810.6|178680.6|1
1734124550000|2024-12-13 21:15:50|178809.2|178679.2|178809.2|178679.2|178809.2|178679.2|178809|178679|3
1734124560000|2024-12-13 21:16:00|178809.9|178679.9|178812.2|178682.2|178812.2|178682.2|178809.9|178679.9|2
1734124570000|2024-12-13 21:16:10|178808.9|178678.9|178807.6|178677.6|178808.9|178678.9|178807.6|178677.6|5
1734124580000|2024-12-13 21:16:20|178807.7|178677.7|178807.6|178677.6|178807.7|178677.7|178807.6|178677.6|2
1734124600000|2024-12-13 21:16:40|178807.3|178677.3|178808.4|178678.4|178808.4|178678.4|178807.3|178677.3|3
1734124610000|2024-12-13 21:16:50|178808.2|178678.2|178808.4|178678.4|178808.4|178678.4|178808.2|178678.2|2
1734124620000|2024-12-13 21:17:00|178810.5|178680.5|178811.1|178681.1|178813.7|178683.7|178810.5|178680.5|4
1734124630000|2024-12-13 21:17:10|178811|178681|178811.1|178681.1|178811.1|178681.1|178811|178681|2
1734124640000|2024-12-13 21:17:20|178811|178681|178811.1|178681.1|178811.3|178681.3|178811|178681|4
1734124650000|2024-12-13 21:17:30|178810.2|178680.2|178811.4|178681.4|178811.4|178681.4|178810.2|178680.2|2
1734124660000|2024-12-13 21:17:40|178811.5|178681.5|178810.8|178680.8|178811.5|178681.5|178810.8|178680.8|3
1734124680000|2024-12-13 21:18:00|178810.7|178680.7|178810.6|178680.6|178811.3|178681.3|178808.5|178678.5|5
1734124690000|2024-12-13 21:18:10|178809.4|178679.4|178809.4|178679.4|178809.7|178679.7|178809.4|178679.4|3
1734124700000|2024-12-13 21:18:20|178809.9|178679.9|178818|178688|178818|178688|178809.9|178679.9|3
1734124710000|2024-12-13 21:18:30|178820.1|178690.1|178820.1|178690.1|178820.1|178690.1|178820.1|178690.1|1
1734124720000|2024-12-13 21:18:40|178816.9|178686.9|178822.2|178692.2|178822.2|178692.2|178815.3|178685.3|5
1734124730000|2024-12-13 21:18:50|178821.5|178691.5|178816.1|178686.1|178822.2|178692.2|178816.1|178686.1|6
1734124740000|2024-12-13 21:19:00|178816.4|178686.4|178816.1|178686.1|178816.4|178686.4|178816.1|178686.1|2
1734124750000|2024-12-13 21:19:10|178810.8|178680.8|178810.8|178680.8|178810.8|178680.8|178810.8|178680.8|1
1734124760000|2024-12-13 21:19:20|178810.7|178680.7|178810.8|178680.8|178810.8|178680.8|178810.7|178680.7|2
1734124770000|2024-12-13 21:19:30|178810.7|178680.7|178810.7|178680.7|178810.7|178680.7|178810.7|178680.7|1
1734124780000|2024-12-13 21:19:40|178810.8|178680.8|178811.5|178681.5|178812.1|178682.1|178808.1|178678.1|5
1734124790000|2024-12-13 21:19:50|178811.8|178681.8|178809.9|178679.9|178812.6|178682.6|178809.9|178679.9|4
1734124800000|2024-12-13 21:20:00|178809|178679|178809|178679|178809|178679|178809|178679|1
1734124820000|2024-12-13 21:20:20|178809.3|178679.3|178810.4|178680.4|178810.4|178680.4|178809.3|178679.3|2
1734124840000|2024-12-13 21:20:40|178811.8|178681.8|178811.8|178681.8|178811.8|178681.8|178811.8|178681.8|1
1734124850000|2024-12-13 21:20:50|178811.9|178681.9|178811.7|178681.7|178812|178682|178811.7|178681.7|4
1734124860000|2024-12-13 21:21:00|178808.8|178678.8|178811.7|178681.7|178811.7|178681.7|178808.8|178678.8|2
1734124870000|2024-12-13 21:21:10|178810.9|178680.9|178794.2|178664.2|178810.9|178680.9|178794.2|178664.2|7
1734124880000|2024-12-13 21:21:20|178794.1|178664.1|178794.5|178664.5|178794.5|178664.5|178794.1|178664.1|2
1734124890000|2024-12-13 21:21:30|178794.1|178664.1|178794.1|178664.1|178794.1|178664.1|178794.1|178664.1|1
1734124900000|2024-12-13 21:21:40|178793.5|178663.5|178793.2|178663.2|178793.5|178663.5|178793|178663|4
1734124910000|2024-12-13 21:21:50|178792.5|178662.5|178792.5|178662.5|178792.5|178662.5|178792.5|178662.5|1
1734124920000|2024-12-13 21:22:00|178790.3|178660.3|178790.5|178660.5|178790.5|178660.5|178790.3|178660.3|2
1734124930000|2024-12-13 21:22:10|178790.6|178660.6|178793.5|178663.5|178793.5|178663.5|178790.6|178660.6|3
1734124940000|2024-12-13 21:22:20|178793.2|178663.2|178793.2|178663.2|178793.2|178663.2|178793.2|178663.2|1
1734124950000|2024-12-13 21:22:30|178793.3|178663.3|178793.8|178663.8|178794|178664|178793.3|178663.3|5
1734124960000|2024-12-13 21:22:40|178794.3|178664.3|178794.2|178664.2|178794.3|178664.3|178794.2|178664.2|2
1734124970000|2024-12-13 21:22:50|178794.3|178664.3|178794.3|178664.3|178794.3|178664.3|178794.3|178664.3|1
1734124980000|2024-12-13 21:23:00|178792.5|178662.5|178792.7|178662.7|178792.7|178662.7|178792.5|178662.5|2
1734124990000|2024-12-13 21:23:10|178793|178663|178793|178663|178793|178663|178793|178663|1
1734125010000|2024-12-13 21:23:30|178792.9|178662.9|178792.9|178662.9|178792.9|178662.9|178792.9|178662.9|1
1734125020000|2024-12-13 21:23:40|178793|178663|178795.1|178665.1|178795.1|178665.1|178793|178663|2
1734125030000|2024-12-13 21:23:50|178777.3|178687.3|178775.1|178685.1|178777.3|178687.3|178775.1|178685.1|3
1734125040000|2024-12-13 21:24:00|178774.7|178684.7|178774.7|178684.7|178774.7|178684.7|178774.7|178684.7|1
1734125050000|2024-12-13 21:24:10|178794.5|178664.5|178795|178665|178796.7|178666.7|178789.5|178659.5|6
1734125070000|2024-12-13 21:24:30|178795.1|178665.1|178795.1|178665.1|178795.1|178665.1|178795.1|178665.1|1
1734125090000|2024-12-13 21:24:50|178795.2|178665.2|178795.1|178665.1|178795.2|178665.2|178795.1|178665.1|2
1734125100000|2024-12-13 21:25:00|178794.5|178664.5|178795.3|178665.3|178795.9|178665.9|178782.5|178652.5|19
1734125110000|2024-12-13 21:25:10|178796.3|178666.3|178796.6|178666.6|178796.6|178666.6|178794.7|178664.7|5
1734125120000|2024-12-13 21:25:20|178798.2|178668.2|178799.1|178669.1|178799.1|178669.1|178798.2|178668.2|3
1734125130000|2024-12-13 21:25:30|178799.2|178669.2|178798.9|178668.9|178799.2|178669.2|178798.9|178668.9|3
1734125140000|2024-12-13 21:25:40|178799.1|178669.1|178797.1|178667.1|178799.1|178669.1|178789.7|178659.7|6
1734125150000|2024-12-13 21:25:50|178801.3|178671.3|178794.8|178664.8|178801.3|178671.3|178794.8|178664.8|5
1734125160000|2024-12-13 21:26:00|178794.3|178664.3|178794.3|178664.3|178794.6|178664.6|178794.3|178664.3|3
1734125170000|2024-12-13 21:26:10|178794.5|178664.5|178794.3|178664.3|178794.5|178664.5|178794.3|178664.3|2
1734125190000|2024-12-13 21:26:30|178792.1|178662.1|178792.1|178662.1|178792.1|178662.1|178792.1|178662.1|1
1734125200000|2024-12-13 21:26:40|178794.6|178664.6|178794.6|178664.6|178794.6|178664.6|178794.6|178664.6|1
1734125210000|2024-12-13 21:26:50|178794.1|178664.1|178788.6|178658.6|178794.1|178664.1|178788.6|178658.6|7
1734125220000|2024-12-13 21:27:00|178790.1|178660.1|178789.5|178659.5|178790.1|178660.1|178787.6|178657.6|10
1734125230000|2024-12-13 21:27:10|178790.6|178660.6|178790.6|178660.6|178792.5|178662.5|178790.1|178660.1|5
1734125240000|2024-12-13 21:27:20|178790.8|178660.8|178791.6|178661.6|178791.6|178661.6|178790.4|178660.4|5
1734125250000|2024-12-13 21:27:30|178791.4|178661.4|178791.6|178661.6|178791.6|178661.6|178791.4|178661.4|2
1734125270000|2024-12-13 21:27:50|178791.5|178661.5|178791.4|178661.4|178791.6|178661.6|178791.4|178661.4|3
1734125280000|2024-12-13 21:28:00|178790|178660|178790|178660|178790|178660|178790|178660|1
1734125290000|2024-12-13 21:28:10|178791.4|178661.4|178790.6|178660.6|178791.4|178661.4|178790.6|178660.6|3
1734125300000|2024-12-13 21:28:20|178791.3|178661.3|178791.4|178661.4|178791.4|178661.4|178791.3|178661.3|2
1734125310000|2024-12-13 21:28:30|178790.8|178660.8|178791.4|178661.4|178791.4|178661.4|178790.8|178660.8|2
1734125320000|2024-12-13 21:28:40|178791.7|178661.7|178791.7|178661.7|178791.7|178661.7|178791.7|178661.7|1
1734125330000|2024-12-13 21:28:50|178791.6|178661.6|178791.7|178661.7|178792|178662|178791.6|178661.6|6
1734125340000|2024-12-13 21:29:00|178790.4|178660.4|178790.4|178660.4|178790.5|178660.5|178790.4|178660.4|3
1734125350000|2024-12-13 21:29:10|178787.8|178657.8|178786.3|178656.3|178787.8|178657.8|178786.3|178656.3|2
1734125360000|2024-12-13 21:29:20|178785.1|178655.1|178787.2|178657.2|178787.2|178657.2|178784.1|178654.1|6
1734125370000|2024-12-13 21:29:30|178787|178657|178787.2|178657.2|178787.2|178657.2|178787|178657|2
1734125380000|2024-12-13 21:29:40|178787.9|178657.9|178787.9|178657.9|178791.6|178661.6|178787.9|178657.9|3
1734125390000|2024-12-13 21:29:50|178787.8|178657.8|178787.9|178657.9|178787.9|178657.9|178787.8|178657.8|2
1734125400000|2024-12-13 21:30:00|178830.9|178599.6|178787.1|178657.1|178830.9|178660.6|178785.8|178599.6|9
1734125410000|2024-12-13 21:30:10|178786.7|178656.7|178789.4|178659.4|178792.8|178662.8|178786.7|178656.7|10
1734125420000|2024-12-13 21:30:20|178792.3|178662.3|178789|178659|178792.3|178662.3|178789|178659|3
1734125430000|2024-12-13 21:30:30|178789.4|178659.4|178826.5|178620.1|178832|178664.6|178789.3|178618.1|11
1734125440000|2024-12-13 21:30:40|178788.3|178658.3|178790|178660|178794.7|178664.7|178787.4|178657.4|9
1734125450000|2024-12-13 21:30:50|178788|178658|178789.6|178659.6|178794.3|178664.3|178788|178658|6
1734125460000|2024-12-13 21:31:00|178789.3|178659.3|178790.8|178660.8|178792.7|178662.7|178789.3|178659.3|7
1734125470000|2024-12-13 21:31:10|178789.8|178659.8|178789.9|178659.9|178793.3|178663.3|178789.8|178659.8|9
1734125480000|2024-12-13 21:31:20|178793.3|178663.3|178789.9|178659.9|178793.3|178663.3|178789.8|178659.8|5
1734125490000|2024-12-13 21:31:30|178795.1|178665.1|178789.9|178659.9|178795.1|178665.1|178783|178653|8
1734125500000|2024-12-13 21:31:40|178783|178653|178790.1|178660.1|178794.7|178664.7|178783|178653|7
1734125510000|2024-12-13 21:31:50|178794|178664|178790.2|178660.2|178794.8|178664.8|178790.2|178660.2|6
1734125520000|2024-12-13 21:32:00|178789.7|178659.7|178793.3|178663.3|178840.7|178666.7|178789.7|178626.8|15
1734125530000|2024-12-13 21:32:10|178796.7|178666.7|178792.8|178662.8|178796.7|178666.7|178789.6|178659.6|14
1734125540000|2024-12-13 21:32:20|178790.5|178660.5|178787.8|178657.8|178792.5|178662.5|178781.6|178651.6|8
1734125550000|2024-12-13 21:32:30|178792.4|178662.4|178787.8|178657.8|178792.4|178662.4|178787.8|178657.8|4
1734125560000|2024-12-13 21:32:40|178792.4|178662.4|178790.1|178660.1|178794.8|178664.8|178790|178660|9
1734125570000|2024-12-13 21:32:50|178787.7|178657.7|178777.3|178647.3|178789.4|178659.4|178773.1|178643.1|13
1734125580000|2024-12-13 21:33:00|178773.2|178643.2|178773|178643|178777|178647|178771.5|178641.5|15
1734125590000|2024-12-13 21:33:10|178776|178646|178773.1|178643.1|178776|178646|178773|178643|7
1734125600000|2024-12-13 21:33:20|178776.6|178646.6|178769.3|178639.3|178776.6|178646.6|178768.3|178638.3|9
1734125610000|2024-12-13 21:33:30|178765.1|178635.1|178732.6|178602.6|178765.1|178635.1|178732.3|178602.3|17
1734125620000|2024-12-13 21:33:40|178732.5|178602.5|178738.3|178608.3|178738.4|178608.4|178732.4|178602.4|12
1734125630000|2024-12-13 21:33:50|178738.2|178608.2|178737.3|178607.3|178738.2|178608.2|178732.4|178602.4|11
1734125640000|2024-12-13 21:34:00|178733.2|178603.2|178728.7|178598.7|178736.6|178606.6|178728.4|178598.4|22
1734125650000|2024-12-13 21:34:10|178731|178601|178739.3|178609.3|178739.3|178609.3|178722.9|178592.9|17
1734125660000|2024-12-13 21:34:20|178732.6|178602.6|178729.6|178599.6|178739.3|178609.3|178726.6|178596.6|21
1734125670000|2024-12-13 21:34:30|178732.7|178602.7|178724.7|178594.7|178739.7|178609.7|178724.7|178594.7|28
1734125680000|2024-12-13 21:34:40|178727|178597|178726.5|178596.5|178734.9|178604.9|178725.3|178595.3|21
1734125690000|2024-12-13 21:34:50|178730.2|178600.2|178727.1|178597.1|178737.5|178607.5|178723.8|178593.8|22
1734125700000|2024-12-13 21:35:00|178732.3|178602.3|178744.2|178524.4|178781|178602.4|178727.1|178503.1|25
1734125710000|2024-12-13 21:35:10|178744.4|178524.3|178745.9|178523.3|178745.9|178524.3|178744.4|178523.3|4
1734125720000|2024-12-13 21:35:20|178746.4|178522.8|178748.2|178532.2|178748.2|178577.1|178699.6|178522.8|6
1734125730000|2024-12-13 21:35:30|178752.4|178530|178739.5|178515.8|178754.6|178530|178730.9|178512.4|9
1734125740000|2024-12-13 21:35:40|178737.5|178517.8|178692.7|178562.7|178737.5|178562.7|178692.7|178517.8|4
1734125750000|2024-12-13 21:35:50|178726.2|178523.1|178729|178526.6|178729.6|178560.3|178690.3|178523.1|5
1734125760000|2024-12-13 21:36:00|178738.5|178493.3|178755|178519.5|178761.4|178573.4|178681.1|178493.3|14
1734125770000|2024-12-13 21:36:10|178751.8|178522.8|178737.6|178533.8|178751.8|178533.8|178737.6|178522.8|2
1734125780000|2024-12-13 21:36:20|178737.7|178573.8|178707.6|178577.6|178737.7|178577.6|178703.8|178573.8|10
1734125790000|2024-12-13 21:36:30|178707.4|178577.4|178701|178571|178707.6|178577.6|178701|178571|3
1734125800000|2024-12-13 21:36:40|178705.6|178575.6|178702.6|178572.6|178705.6|178575.6|178702.6|178572.6|2
1734125810000|2024-12-13 21:36:50|178698.2|178568.2|178699.2|178569.2|178702.2|178572.2|178698.2|178568.2|4
1734125820000|2024-12-13 21:37:00|178699.4|178569.4|178706.3|178576.3|178706.4|178576.4|178699.2|178569.2|5
1734125830000|2024-12-13 21:37:10|178709.6|178579.6|178706.3|178576.3|178713.7|178583.7|178705|178575|12
1734125840000|2024-12-13 21:37:20|178705.2|178575.2|178706.3|178576.3|178706.3|178576.3|178705.2|178575.2|2
1734125850000|2024-12-13 21:37:30|178706.2|178576.2|178703.4|178573.4|178706.2|178576.2|178699|178569|3
1734125860000|2024-12-13 21:37:40|178699|178569|178739.4|178533.6|178746.4|178597.6|178699|178531.4|29
1734125870000|2024-12-13 21:37:50|178709.9|178579.9|178740.1|178533.3|178746.1|178589.3|178706|178532.6|31
1734125880000|2024-12-13 21:38:00|178707.2|178577.2|178712.7|178582.7|178744.5|178591.5|178706.1|178529.8|28
1734125890000|2024-12-13 21:38:10|178715.2|178585.2|178715.2|178585.2|178744.8|178591.5|178712.6|178536.8|13
1734125900000|2024-12-13 21:38:20|178744.8|178536.7|178746.9|178545.4|178746.9|178590.7|178710.9|178532.5|23
1734125910000|2024-12-13 21:38:30|178713.7|178583.7|178704.3|178574.3|178739.7|178588.9|178699.7|178523|24
1734125920000|2024-12-13 21:38:40|178700.7|178570.7|178706.3|178576.3|178728.5|178584.7|178700.7|178525|11
1734125930000|2024-12-13 21:38:50|178705.2|178575.2|178706.5|178576.5|178714.8|178584.8|178703.1|178573.1|7
1734125940000|2024-12-13 21:39:00|178706.4|178576.4|178711.7|178581.7|178711.7|178581.7|178706.4|178576.4|6
1734125950000|2024-12-13 21:39:10|178712.2|178582.2|178749.3|178540.2|178749.3|178582.2|178711.7|178515.2|12
1734125960000|2024-12-13 21:39:20|178749.6|178539.9|178749.4|178540.2|178749.6|178540.2|178749.4|178515.1|6
1734125970000|2024-12-13 21:39:30|178749.5|178540.1|178715.5|178585.5|178749.7|178588.1|178703.8|178533|18
1734125980000|2024-12-13 21:39:40|178707.2|178577.2|178707.2|178577.2|178731.5|178585.5|178703.8|178527.8|15
1734125990000|2024-12-13 21:39:50|178731.8|178527.4|178707.5|178577.5|178731.9|178589.5|178703.7|178527.4|15
1734126000000|2024-12-13 21:40:00|178708.5|178578.5|178715|178585|178731.1|178593.9|178701|178520.6|19
1734126010000|2024-12-13 21:40:10|178721.3|178591.3|178717.3|178587.3|178749.7|178592.8|178715.1|178549.6|10
1734126020000|2024-12-13 21:40:20|178721.5|178591.5|178714.4|178584.4|178744.8|178591.5|178710.9|178538.2|14
1734126030000|2024-12-13 21:40:30|178713.6|178583.6|178707|178577|178743.6|178588.4|178707|178534|10
1734126040000|2024-12-13 21:40:40|178706.8|178576.8|178707.8|178577.8|178732.7|178577.8|178704.4|178527.7|8
1734126050000|2024-12-13 21:40:50|178704.4|178574.4|178716.7|178586.7|178732.4|178586.7|178704.4|178528|7
1734126060000|2024-12-13 21:41:00|178743.4|178524.7|178691.8|178561.8|178755.1|178590.3|178691.8|178497.4|8
1734126070000|2024-12-13 21:41:10|178691.2|178561.2|178754.5|178539.4|178754.5|178561.2|178690.8|178539.4|3
1734126080000|2024-12-13 21:41:20|178753.8|178543.7|178710.3|178580.3|178753.8|178590.3|178710.3|178532.6|19
1734126090000|2024-12-13 21:41:30|178712.9|178582.9|178712.9|178582.9|178719.1|178589.1|178712.9|178582.9|5
1734126100000|2024-12-13 21:41:40|178708|178578|178716.3|178586.3|178732.8|178586.3|178704.2|178528|9
1734126120000|2024-12-13 21:42:00|178712.2|178582.2|178712.6|178582.6|178715|178585|178712.2|178582.2|3
1734126130000|2024-12-13 21:42:10|178712.5|178582.5|178749|178619|178800.3|178619.1|178712.5|178540.8|8
1734126140000|2024-12-13 21:42:20|178747.6|178617.6|178747.6|178617.6|178747.6|178617.6|178747.6|178617.6|1
1734126150000|2024-12-13 21:42:30|178747.5|178617.5|178747.5|178617.5|178747.5|178617.5|178747.5|178617.5|1
1734126170000|2024-12-13 21:42:50|178743.4|178613.4|178743.4|178613.4|178743.4|178613.4|178743.4|178613.4|1
1734126180000|2024-12-13 21:43:00|178790.5|178572.4|178790.5|178572.4|178790.5|178572.4|178790.5|178572.4|1
1734126190000|2024-12-13 21:43:10|178748.2|178618.2|178748.2|178618.2|178748.2|178618.2|178748.2|178618.2|1
1734126200000|2024-12-13 21:43:20|178748.3|178618.3|178748.1|178618.1|178748.3|178618.3|178748.1|178618.1|2
1734126210000|2024-12-13 21:43:30|178748.2|178618.2|178789.8|178570.9|178799.7|178618.2|178747.2|178564.6|7
1734126220000|2024-12-13 21:43:40|178805.9|178547.4|178805.4|178547.4|178805.9|178547.4|178805.4|178547.4|2
1734126230000|2024-12-13 21:43:50|178805|178547.7|178805|178547.7|178805|178547.7|178805|178547.7|2
1734126240000|2024-12-13 21:44:00|178804.7|178548.1|178798.3|178566.4|178812.8|178566.4|178798.3|178547.4|5
1734126250000|2024-12-13 21:44:10|178797.2|178567.5|178797.2|178567.5|178797.2|178567.5|178797.2|178567.5|2
1734126260000|2024-12-13 21:44:20|178800|178570.2|178800|178570.2|178800|178570.2|178800|178570.2|1
1734126270000|2024-12-13 21:44:30|178797.9|178572.3|178787.5|178580.5|178797.9|178580.5|178787.5|178572.3|3
1734126280000|2024-12-13 21:44:40|178788|178622.8|178765|178635|178788|178635|178752.8|178622.8|3
1734126290000|2024-12-13 21:44:50|178791.9|178576.7|178791.9|178576.7|178791.9|178576.7|178791.9|178576.7|1
1734126300000|2024-12-13 21:45:00|178803.1|178549.6|178820.8|178550|178863.3|178557.1|178803.1|178508.7|15
1734126310000|2024-12-13 21:45:10|178819.9|178551|178816.6|178554|178819.9|178554|178816.6|178551|5
1734126320000|2024-12-13 21:45:20|178816.4|178554.1|178815|178554.3|178816.4|178554.6|178814.7|178554.1|7
1734126330000|2024-12-13 21:45:30|178814.6|178554.8|178809.6|178557.5|178814.6|178557.7|178809.6|178554.8|4
1734126340000|2024-12-13 21:45:40|178812.3|178543.7|178811.6|178543.7|178812.3|178543.7|178811.6|178543.7|2
1734126350000|2024-12-13 21:45:50|178815.1|178543.2|178815.3|178543|178815.4|178543.2|178815.1|178542.9|5
1734126360000|2024-12-13 21:46:00|178814.8|178543.5|178815.5|178555|178815.6|178557.8|178811.2|178543.5|5
1734126370000|2024-12-13 21:46:10|178810.8|178553.5|178815.9|178553.6|178816.1|178553.6|178810.8|178553.4|4
1734126380000|2024-12-13 21:46:20|178815.3|178554.2|178815.5|178554.2|178815.5|178554.2|178815.3|178554.2|3
1734126390000|2024-12-13 21:46:30|178815.3|178554.4|178814.5|178542.3|178815.3|178554.4|178814.2|178542.3|3
1734126400000|2024-12-13 21:46:40|178819.5|178541.9|178813.7|178551.1|178821.5|178551.1|178813.7|178537.9|5
1734126410000|2024-12-13 21:46:50|178813.3|178551.5|178811.2|178562.1|178814.8|178562.1|178811.2|178550|5
1734126420000|2024-12-13 21:47:00|178815.7|178558.1|178817.7|178558.1|178817.7|178558.1|178815.7|178558.1|2
1734126430000|2024-12-13 21:47:10|178817.9|178557.9|178818.2|178555.4|178818.7|178557.9|178817.9|178553.4|4
1734126440000|2024-12-13 21:47:20|178818.5|178555.1|178818.5|178555.1|178818.5|178555.1|178818.5|178555.1|1
1734126450000|2024-12-13 21:47:30|178823.3|178544.7|178820.4|178544.1|178823.3|178544.7|178820.4|178544.1|2
1734126460000|2024-12-13 21:47:40|178812.8|178545.7|178817.1|178544.3|178817.1|178545.7|178812.8|178544.3|4
1734126470000|2024-12-13 21:47:50|178816.8|178544.7|178813.1|178558.8|178816.8|178558.8|178812.8|178544.7|4
1734126480000|2024-12-13 21:48:00|178819.7|178558.9|178789.7|178495.3|178842.2|178576.3|178789.7|178475.9|16
1734126490000|2024-12-13 21:48:10|178789.2|178496|178790.1|178508.9|178796.1|178527.4|178777.9|178477.3|35
1734126500000|2024-12-13 21:48:20|178783.4|178502.1|178769.1|178498|178786.9|178536.2|178769.1|178488.9|29
1734126510000|2024-12-13 21:48:30|178775.9|178505.9|178761.5|178506.2|178776.3|178540.6|178761.5|178499.1|32
1734126520000|2024-12-13 21:48:40|178775.9|178486.7|178774.2|178540.8|178775.9|178543|178759.6|178486.7|25
1734126530000|2024-12-13 21:48:50|178765.2|178531.8|178760.9|178531.2|178774.7|178540.3|178759.8|178488.1|27
1734126540000|2024-12-13 21:49:00|178774.7|178540.2|178765.4|178516.8|178776.2|178541.4|178760.2|178487.9|24
1734126550000|2024-12-13 21:49:10|178772.6|178502.3|178765.6|178502.4|178776.3|178541.4|178765.3|178502.2|21
1734126560000|2024-12-13 21:49:20|178772.7|178509.5|178761.5|178502|178776.4|178541.3|178759.5|178501.2|23
1734126570000|2024-12-13 21:49:30|178769.8|178532.7|178757.4|178487.3|178775.4|178539.8|178757.4|178487.3|22
1734126580000|2024-12-13 21:49:40|178774.1|178537.7|178757.4|178488|178774.3|178538.2|178757.3|178487.9|24
1734126590000|2024-12-13 21:49:50|178767|178497.7|178769.4|178534.6|178773.9|178538.5|178757.4|178488|24
1734126600000|2024-12-13 21:50:00|178767.3|178517.7|178769.4|178508.3|178782.2|178533.8|178762.6|178488|25
1734126610000|2024-12-13 21:50:10|178768.6|178496.5|178790.4|178486.5|178791.2|178530.4|178765.8|178469.2|20
1734126620000|2024-12-13 21:50:20|178790.3|178469.8|178806.1|178464.1|178806.1|178508.4|178790.1|178452.4|21
1734126630000|2024-12-13 21:50:30|178806.5|178465|178795.8|178453.8|178820.6|178478.6|178773.3|178431.3|20
1734126640000|2024-12-13 21:50:40|178817.1|178475.1|178795.8|178453.8|178823.6|178481.6|178795.8|178453.8|6
1734126650000|2024-12-13 21:50:50|178776.3|178434.3|178802.9|178466.9|178802.9|178466.9|178771.7|178429.7|8
1734126660000|2024-12-13 21:51:00|178794.3|178452.3|178832.9|178490.9|178844.6|178502.6|178794.2|178452.2|16
1734126670000|2024-12-13 21:51:10|178843.4|178501.4|178831.9|178505.1|178843.5|178505.1|178823.3|178482.5|23
1734126680000|2024-12-13 21:51:20|178831.8|178488|178829.8|178506.6|178834.4|178511.5|178829.7|178487.7|10
1734126690000|2024-12-13 21:51:30|178824.3|178501.1|178832.5|178507.5|178841.9|178519.2|178824.3|178490.7|20
1734126700000|2024-12-13 21:51:40|178831.9|178497.8|178833.3|178493.2|178833.3|178497.8|178831.9|178493.2|2
1734126710000|2024-12-13 21:51:50|178821|178479|178829.7|178496.4|178833.2|178497.4|178820.8|178478.8|14
1734126720000|2024-12-13 21:52:00|178820.8|178486.6|178831.9|178504.1|178843.4|178518.6|178818.9|178476.9|24
1734126730000|2024-12-13 21:52:10|178835.7|178502.3|178830.1|178488.1|178841.1|178521.6|178824.7|178488|24
1734126740000|2024-12-13 21:52:20|178835|178500.3|178831.6|178502.1|178835|178505.9|178825.7|178487.3|10
1734126750000|2024-12-13 21:52:30|178832.9|178499.5|178839.1|178509.5|178839.1|178518.9|178818.3|178476.3|20
1734126760000|2024-12-13 21:52:40|178848.1|178509.3|178831.7|178489.7|178848.1|178515.5|178819.1|178477.1|18
1734126770000|2024-12-13 21:52:50|178824.1|178482.1|178835.2|178494.2|178842.9|178518|178812.2|178470.2|23
1734126780000|2024-12-13 21:53:00|178827.6|178486.6|178833.3|178504.7|178843.5|178516.9|178818|178476|23
1734126790000|2024-12-13 21:53:10|178831.4|178489.4|178820.6|178499.4|178841.4|178518.4|178803|178461|27
1734126800000|2024-12-13 21:53:20|178814.9|178497|178812.2|178481.2|178816|178504.6|178809|178467|22
1734126810000|2024-12-13 21:53:30|178813.7|178503.5|178813.3|178503.9|178813.7|178503.9|178809.4|178467.4|20
1734126820000|2024-12-13 21:53:40|178809.4|178467.4|178808.4|178466.4|178816.6|178507.8|178796.7|178454.7|20
1734126830000|2024-12-13 21:53:50|178786.2|178444.2|178799.6|178457.6|178819.3|178477.3|178785|178443|20
1734126840000|2024-12-13 21:54:00|178819.2|178477.2|178825.9|178483.9|178825.9|178483.9|178785.9|178443.9|18
1734126850000|2024-12-13 21:54:10|178798.3|178456.3|178804.4|178462.4|178825.9|178502|178798.2|178456.2|24
1734126860000|2024-12-13 21:54:20|178810.4|178468.4|178811.3|178475.6|178817.4|178501.7|178804.4|178462.4|24
1734126870000|2024-12-13 21:54:30|178806.1|178464.1|178815.3|178488.1|178815.3|178499.2|178794.4|178452.4|26
1734126880000|2024-12-13 21:54:40|178794.4|178452.4|178794.5|178452.5|178823.5|178496.9|178794.4|178452.4|26
1734126890000|2024-12-13 21:54:50|178802.8|178460.8|178806.1|178464.1|178815.1|178488.6|178794.5|178452.5|30
1734126900000|2024-12-13 21:55:00|178794.5|178452.5|178813.2|178497.6|178823.5|178497.8|178794.4|178452.4|22
1734126910000|2024-12-13 21:55:10|178813.3|178473.8|178806.2|178464.2|178813.8|178497.2|178806.2|178464.2|17
1734126920000|2024-12-13 21:55:20|178813.9|178473.2|178814.2|178472.8|178820|178496.8|178806.2|178464.2|28
1734126930000|2024-12-13 21:55:30|178806.2|178464.2|178834.4|178492.4|178834.4|178502.5|178803.1|178461.1|26
1734126940000|2024-12-13 21:55:40|178817.5|178475.5|178817.5|178475.5|178834.4|178492.4|178803.2|178461.2|25
1734126950000|2024-12-13 21:55:50|178803.5|178461.5|178834.3|178492.3|178834.4|178492.4|178803.2|178461.2|27
1734126960000|2024-12-13 21:56:00|178827.8|178485.8|178827|178485|178838.2|178496.2|178807.2|178465.2|25
1734126970000|2024-12-13 21:56:10|178821.8|178479.8|178816.9|178474.9|178831.9|178489.9|178802.9|178460.9|22
1734126980000|2024-12-13 21:56:20|178811.5|178469.5|178797.5|178455.5|178823.6|178481.6|178797.5|178455.5|12
1734126990000|2024-12-13 21:56:30|178823.4|178481.4|178825.5|178483.5|178825.9|178483.9|178804.1|178462.1|16
1734127000000|2024-12-13 21:56:40|178803.9|178461.9|178915.9|178573.9|178916.5|178574.5|178801.1|178459.1|15
1734127010000|2024-12-13 21:56:50|178916.3|178574.3|178829.4|178487.4|178916.3|178574.3|178790.6|178448.6|19
1734127020000|2024-12-13 21:57:00|178816.7|178474.7|178811.1|178469.1|178831|178489|178808.3|178466.3|12
1734127030000|2024-12-13 21:57:10|178810.7|178468.7|178810.8|178468.8|178811.1|178469.1|178810.1|178468.1|7
1734127040000|2024-12-13 21:57:20|178830.1|178488.1|178810.6|178468.6|178830.4|178488.4|178810.5|178468.5|9
1734127050000|2024-12-13 21:57:30|178830.2|178488.2|178810.4|178468.4|178830.4|178488.4|178810|178468|8
1734127060000|2024-12-13 21:57:40|178809.9|178467.9|178810.2|178468.2|178830.4|178488.4|178809.9|178467.9|7
1734127070000|2024-12-13 21:57:50|178809.9|178467.9|178868.1|178526.1|178868.1|178526.1|178781.6|178439.6|14
1734127080000|2024-12-13 21:58:00|178900.6|178558.6|178805.3|178463.3|178900.6|178558.6|178805.1|178463.1|12
1734127090000|2024-12-13 21:58:10|178804.9|178462.9|178858.4|178516.4|178873.8|178531.8|178797|178455|18
1734127100000|2024-12-13 21:58:20|178860.3|178518.3|178861.2|178519.2|178861.6|178519.6|178846.9|178504.9|10
1734127110000|2024-12-13 21:58:30|178860.4|178518.4|178822.3|178480.3|178861.8|178519.8|178821.3|178479.3|8
1734127120000|2024-12-13 21:58:40|178826.9|178484.9|178846.2|178504.2|178846.2|178504.2|178825.9|178483.9|3
1734127130000|2024-12-13 21:58:50|178845.8|178503.8|178853.1|178511.1|178853.1|178511.1|178826.3|178484.3|7
1734307200000|2024-12-16 00:00:00|178858.1|178516.1|178811.9|178500|178858.1|178516.1|178811.9|178500|2
1734307260000|2024-12-16 00:01:00|178717.8|178375.8|178739.4|178500|178739.4|178500|178672.8|178330.8|3
1734307320000|2024-12-16 00:02:00|178657.4|178315.4|178724|178500|178724|178500|178657.4|178315.4|2
1734307370000|2024-12-16 00:02:50|178668.5|178326.5|178668.5|178326.5|178668.5|178326.5|178668.5|178326.5|1
1734307410000|2024-12-16 00:03:30|178848|178506|178848|178506|178848|178506|178848|178506|1
1734307480000|2024-12-16 00:04:40|178670.9|178328.9|178670.9|178328.9|178670.9|178328.9|178670.9|178328.9|1
1734307500000|2024-12-16 00:05:00|178737.5|178500|178737.5|178500|178737.5|178500|178737.5|178500|1
1734307520000|2024-12-16 00:05:20|178597|178507|178597|178507|178597|178507|178597|178507|1
1734307560000|2024-12-16 00:06:00|178671.8|178329.8|178671.8|178329.8|178671.8|178329.8|178671.8|178329.8|1
1734307580000|2024-12-16 00:06:20|178621|178279|178621|178279|178621|178279|178621|178279|1
1734307630000|2024-12-16 00:07:10|178599.9|178257.9|178599.9|178257.9|178599.9|178257.9|178599.9|178257.9|1
1734307650000|2024-12-16 00:07:30|178637.4|178295.4|178637.4|178295.4|178637.4|178295.4|178637.4|178295.4|1
1734307700000|2024-12-16 00:08:20|178597|178507|178597|178507|178597|178507|178597|178507|1
1734307710000|2024-12-16 00:08:30|178559.8|178469.8|178559.8|178469.8|178559.8|178469.8|178559.8|178469.8|1
1734307740000|2024-12-16 00:09:00|178495|178405|178524.2|178434.2|178525.4|178435.4|178495|178405|4
1734307750000|2024-12-16 00:09:10|178514.9|178424.9|178514.9|178424.9|178514.9|178424.9|178514.9|178424.9|1
1734307790000|2024-12-16 00:09:50|178519.1|178429.1|178519.1|178429.1|178519.1|178429.1|178519.1|178429.1|1
1734307810000|2024-12-16 00:10:10|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|1
1734307860000|2024-12-16 00:11:00|178502.4|178412.4|178502.4|178412.4|178502.4|178412.4|178502.4|178412.4|1
1734307910000|2024-12-16 00:11:50|178520|178430|178550.2|178460.2|178550.2|178460.2|178520|178430|2
1734307950000|2024-12-16 00:12:30|178588.1|178350.1|178588.1|178350.1|178588.1|178350.1|178588.1|178350.1|1
1734307960000|2024-12-16 00:12:40|178589.1|178499.1|178589.1|178499.1|178589.1|178499.1|178589.1|178499.1|1
1734308000000|2024-12-16 00:13:20|178573.3|178335.3|178573.3|178335.3|178573.3|178335.3|178573.3|178335.3|1
1734308060000|2024-12-16 00:14:20|178574.5|178336.5|178574.5|178336.5|178574.5|178336.5|178574.5|178336.5|1
1734308110000|2024-12-16 00:15:10|178597|178507|178597|178507|178597|178507|178597|178507|1
1734308170000|2024-12-16 00:16:10|178575.3|178337.2|178575.3|178337.2|178575.3|178337.2|178575.3|178337.2|1
1734308220000|2024-12-16 00:17:00|178597|178507|178597|178507|178597|178507|178597|178507|1
1734308270000|2024-12-16 00:17:50|178566|178327.9|178566|178327.9|178566|178327.9|178566|178327.9|1
1734308330000|2024-12-16 00:18:50|178567.3|178329.3|178567.3|178329.3|178567.3|178329.3|178567.3|178329.3|1
1734308370000|2024-12-16 00:19:30|178547.7|178309.7|178547.7|178309.7|178547.7|178309.7|178547.7|178309.7|1
1734308420000|2024-12-16 00:20:20|178545.3|178307.3|178545.3|178307.3|178545.3|178307.3|178545.3|178307.3|1
1734308480000|2024-12-16 00:21:20|178545.6|178307.6|178545.6|178307.6|178545.6|178307.6|178545.6|178307.6|1
1734308530000|2024-12-16 00:22:10|178538.6|178300.5|178538.6|178300.5|178538.6|178300.5|178538.6|178300.5|1
1734308640000|2024-12-16 00:24:00|178546.2|178308.2|178546.2|178308.2|178546.2|178308.2|178546.2|178308.2|1
1734308660000|2024-12-16 00:24:20|178568.1|178478.1|178542|178412|178568.1|178478.1|178538.1|178408.1|3
1734308720000|2024-12-16 00:25:20|178573.6|178350.1|178573.6|178350.1|178573.6|178350.1|178573.6|178350.1|1
1734308770000|2024-12-16 00:26:10|178573|178349.6|178573|178349.6|178573|178349.6|178573|178349.6|1
1734308830000|2024-12-16 00:27:10|178571.1|178347.7|178571.1|178347.7|178571.1|178347.7|178571.1|178347.7|1
1734308860000|2024-12-16 00:27:40|178584|178360.6|178584|178360.6|178584|178360.6|178584|178360.6|1
1734308890000|2024-12-16 00:28:10|178606.5|178383|178589.3|178365.9|178606.5|178383|178589.3|178365.9|2
1734308900000|2024-12-16 00:28:20|178570.1|178346.7|178570.1|178346.7|178570.1|178346.7|178570.1|178346.7|1
1734308960000|2024-12-16 00:29:20|178575|178351.6|178575|178351.6|178575|178351.6|178575|178351.6|1
1734309000000|2024-12-16 00:30:00|178604|178400|178604|178400|178604|178400|178604|178400|1
1734309070000|2024-12-16 00:31:10|178574.8|178351.3|178574.8|178351.3|178574.8|178351.3|178574.8|178351.3|1
1734309120000|2024-12-16 00:32:00|178573.9|178350.4|178573.9|178350.4|178573.9|178350.4|178573.9|178350.4|1
1734309180000|2024-12-16 00:33:00|178574|178350.5|178574|178350.5|178574|178350.5|178574|178350.5|1
1734309230000|2024-12-16 00:33:50|178575.6|178352.2|178575.6|178352.2|178575.6|178352.2|178575.6|178352.2|1
1734309290000|2024-12-16 00:34:50|178573.8|178350.4|178573.8|178350.4|178573.8|178350.4|178573.8|178350.4|1
1734309340000|2024-12-16 00:35:40|178575.1|178351.7|178575.1|178351.7|178575.1|178351.7|178575.1|178351.7|1
1734309400000|2024-12-16 00:36:40|178575.2|178351.8|178575.2|178351.8|178575.2|178351.8|178575.2|178351.8|1
1734309450000|2024-12-16 00:37:30|178570.1|178346.7|178570.1|178346.7|178570.1|178346.7|178570.1|178346.7|1
1734309480000|2024-12-16 00:38:00|178518.1|178388.1|178518.1|178388.1|178518.1|178388.1|178518.1|178388.1|1
1734309530000|2024-12-16 00:38:50|178515.6|178385.6|178515.6|178385.6|178515.6|178385.6|178515.6|178385.6|1
1734309590000|2024-12-16 00:39:50|178518.2|178388.2|178518.2|178388.2|178518.2|178388.2|178518.2|178388.2|1
1734309640000|2024-12-16 00:40:40|178517.7|178387.7|178517.7|178387.7|178517.7|178387.7|178517.7|178387.7|1
1734309700000|2024-12-16 00:41:40|178518|178388|178518|178388|178518|178388|178518|178388|1
1734309710000|2024-12-16 00:41:50|178497.5|178407.5|178497.5|178407.5|178497.5|178407.5|178497.5|178407.5|1
1734309760000|2024-12-16 00:42:40|178497.2|178407.2|178497.2|178407.2|178497.2|178407.2|178497.2|178407.2|1
1734309770000|2024-12-16 00:42:50|178497.1|178407.1|178497.1|178407.1|178497.1|178407.1|178497.1|178407.1|1
1734309830000|2024-12-16 00:43:50|178498.1|178408.1|178498.1|178408.1|178498.1|178408.1|178498.1|178408.1|1
1734309880000|2024-12-16 00:44:40|178497.2|178407.2|178497.2|178407.2|178497.2|178407.2|178497.2|178407.2|1
1734309900000|2024-12-16 00:45:00|178510.5|178420.5|178510.5|178420.5|178510.5|178420.5|178510.5|178420.5|1
1734309950000|2024-12-16 00:45:50|178507.5|178417.5|178507.5|178417.5|178507.5|178417.5|178507.5|178417.5|1
1734310010000|2024-12-16 00:46:50|178507.8|178417.8|178507.8|178417.8|178507.8|178417.8|178507.8|178417.8|1
1734310060000|2024-12-16 00:47:40|178502.7|178412.7|178502.7|178412.7|178502.7|178412.7|178502.7|178412.7|1
1734310120000|2024-12-16 00:48:40|178502.9|178412.9|178503.3|178413.3|178512.3|178422.3|178502.9|178412.9|3
1734310180000|2024-12-16 00:49:40|178507.7|178417.7|178507.7|178417.7|178507.7|178417.7|178507.7|178417.7|1
1734310190000|2024-12-16 00:49:50|178526.4|178436.4|178528.5|178438.5|178555.8|178465.8|178526.4|178436.4|3
1734310200000|2024-12-16 00:50:00|178517.9|178427.9|178517.9|178427.9|178517.9|178427.9|178517.9|178427.9|1
1734310250000|2024-12-16 00:50:50|178528.2|178438.2|178528.2|178438.2|178528.2|178438.2|178528.2|178438.2|1
1734310260000|2024-12-16 00:51:00|178547.7|178457.7|178547.7|178457.7|178547.7|178457.7|178547.7|178457.7|1
1734310270000|2024-12-16 00:51:10|178524.6|178434.6|178547.7|178457.7|178547.7|178457.7|178524.6|178434.6|2
1734310280000|2024-12-16 00:51:20|178533.1|178443.1|178523.2|178433.2|178533.1|178443.1|178523.2|178433.2|2
1734310290000|2024-12-16 00:51:30|178513.3|178423.3|178513.3|178423.3|178513.3|178423.3|178513.3|178423.3|1
1734310330000|2024-12-16 00:52:10|178531.4|178441.4|178520.4|178430.4|178531.4|178441.4|178520.4|178430.4|2
1734310390000|2024-12-16 00:53:10|178512.7|178422.7|178512.7|178422.7|178512.7|178422.7|178512.7|178422.7|1
1734310430000|2024-12-16 00:53:50|178604|178400|178604|178400|178604|178400|178604|178400|1
1734310440000|2024-12-16 00:54:00|178531.3|178401.3|178531.3|178401.3|178531.3|178401.3|178531.3|178401.3|1
1734310480000|2024-12-16 00:54:40|178541.5|178411.5|178532.4|178402.4|178541.5|178411.5|178532.4|178402.4|2
1734310520000|2024-12-16 00:55:20|178542.3|178412.3|178535.3|178405.3|178545.4|178415.4|178533.3|178403.3|4
1734310570000|2024-12-16 00:56:10|178544.8|178414.8|178532.8|178402.8|178544.8|178414.8|178532.8|178402.8|2
1734310630000|2024-12-16 00:57:10|178533|178403|178533|178403|178533|178403|178533|178403|1
1734310680000|2024-12-16 00:58:00|178532.6|178402.6|178532.6|178402.6|178532.6|178402.6|178532.6|178402.6|1
1734310740000|2024-12-16 00:59:00|178532.7|178402.7|178532.7|178402.7|178532.7|178402.7|178532.7|178402.7|1
1734310750000|2024-12-16 00:59:10|178543.5|178413.5|178534.5|178404.5|178543.5|178413.5|178534.5|178404.5|2
1734310800000|2024-12-16 01:00:00|178555.5|178425.5|178529.3|178399.3|178555.5|178425.5|178528.7|178398.7|4
1734310850000|2024-12-16 01:00:50|178529.2|178399.2|178529.2|178399.2|178529.2|178399.2|178529.2|178399.2|1
1734310910000|2024-12-16 01:01:50|178527|178397|178537.6|178407.6|178537.6|178407.6|178527|178397|2
1734310940000|2024-12-16 01:02:20|178528|178398|178528|178398|178528|178398|178528|178398|1
1734310950000|2024-12-16 01:02:30|178537.3|178407.3|178525.9|178395.9|178537.3|178407.3|178525.9|178395.9|2
1734310990000|2024-12-16 01:03:10|178537.5|178407.5|178537.5|178407.5|178537.5|178407.5|178537.5|178407.5|1
1734311030000|2024-12-16 01:03:50|178527|178397|178527|178397|178527|178397|178527|178397|1
1734311080000|2024-12-16 01:04:40|178529.1|178399.1|178529.1|178399.1|178529.1|178399.1|178529.1|178399.1|1
1734311090000|2024-12-16 01:04:50|178538.7|178408.7|178538.7|178408.7|178538.7|178408.7|178538.7|178408.7|1
1734311140000|2024-12-16 01:05:40|178531.9|178401.9|178531.9|178401.9|178531.9|178401.9|178531.9|178401.9|1
1734311200000|2024-12-16 01:06:40|178528.2|178398.2|178528.5|178398.5|178537.6|178407.6|178528.2|178398.2|3
1734311240000|2024-12-16 01:07:20|178561|178431|178561|178431|178561|178431|178561|178431|1
1734311250000|2024-12-16 01:07:30|178540|178410|178540|178410|178540|178410|178540|178410|1
1734311260000|2024-12-16 01:07:40|178523|178393|178523|178393|178523|178393|178523|178393|1
1734311270000|2024-12-16 01:07:50|178531.2|178401.2|178533.2|178403.2|178533.2|178403.2|178531.2|178401.2|2
1734311300000|2024-12-16 01:08:20|178603|178400|178554.5|178424.5|178603|178424.5|178554.5|178400|2
1734311320000|2024-12-16 01:08:40|178523.9|178393.9|178523.9|178393.9|178523.9|178393.9|178523.9|178393.9|1
1734311370000|2024-12-16 01:09:30|178544.5|178414.5|178540|178410|178544.5|178414.5|178540|178410|2
1734311380000|2024-12-16 01:09:40|178522.8|178392.8|178525.5|178395.5|178530.5|178400.5|178522.8|178392.8|3
1734311400000|2024-12-16 01:10:00|178529.8|178399.8|178529.8|178399.8|178529.8|178399.8|178529.8|178399.8|1
1734311410000|2024-12-16 01:10:10|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|178525.3|178395.3|1
1734311420000|2024-12-16 01:10:20|178493.9|178403.9|178462.5|178372.5|178493.9|178403.9|178462.5|178372.5|3
1734311480000|2024-12-16 01:11:20|178460.6|178370.6|178460.6|178370.6|178460.6|178370.6|178460.6|178370.6|1
1734311500000|2024-12-16 01:11:40|178482.5|178392.5|178482.5|178392.5|178482.5|178392.5|178482.5|178392.5|1
1734311580000|2024-12-16 01:13:00|178499|178409|178499|178409|178499|178409|178499|178409|1
1734311600000|2024-12-16 01:13:20|178503.1|178413.1|178503.1|178413.1|178503.1|178413.1|178503.1|178413.1|1
1734311650000|2024-12-16 01:14:10|178499.3|178409.3|178499.3|178409.3|178499.3|178409.3|178499.3|178409.3|1
1734311680000|2024-12-16 01:14:40|178516.5|178386.5|178516.5|178386.5|178516.5|178386.5|178516.5|178386.5|1
1734311690000|2024-12-16 01:14:50|178532|178402|178532|178402|178532|178402|178521.5|178391.5|3
1734311740000|2024-12-16 01:15:40|178538|178408|178538|178408|178538|178408|178538|178408|1
1734311760000|2024-12-16 01:16:00|178518.7|178388.7|178518.7|178388.7|178518.7|178388.7|178518.7|178388.7|1
1734311810000|2024-12-16 01:16:50|178513.7|178383.7|178513.7|178383.7|178513.7|178383.7|178513.7|178383.7|1
1734311820000|2024-12-16 01:17:00|178485.8|178395.8|178493.2|178403.2|178493.2|178403.2|178485.8|178395.8|2
1734311830000|2024-12-16 01:17:10|178504.4|178414.4|178504.4|178414.4|178504.4|178414.4|178504.4|178414.4|1
1734311850000|2024-12-16 01:17:30|178516|178426|178516|178426|178516|178426|178516|178426|1
1734311860000|2024-12-16 01:17:40|178506.7|178416.7|178502.1|178412.1|178506.7|178416.7|178502.1|178412.1|2
1734311870000|2024-12-16 01:17:50|178502.7|178412.7|178502.7|178412.7|178502.7|178412.7|178502.7|178412.7|1
1734311900000|2024-12-16 01:18:20|178507.7|178417.7|178507.7|178417.7|178507.7|178417.7|178507.7|178417.7|1
1734311910000|2024-12-16 01:18:30|178503|178413|178503|178413|178503|178413|178503|178413|1
1734311930000|2024-12-16 01:18:50|178508.6|178418.6|178503.6|178413.6|178508.6|178418.6|178503.6|178413.6|2
1734311950000|2024-12-16 01:19:10|178509|178419|178509|178419|178509|178419|178509|178419|1
1734311960000|2024-12-16 01:19:20|178526.6|178436.6|178526.6|178436.6|178526.6|178436.6|178526.6|178436.6|1
1734311970000|2024-12-16 01:19:30|178516.3|178426.3|178507.1|178417.1|178516.3|178426.3|178507.1|178417.1|2
1734311980000|2024-12-16 01:19:40|178516.2|178426.2|178509.7|178419.7|178516.2|178426.2|178509.7|178419.7|2
1734311990000|2024-12-16 01:19:50|178513.8|178423.8|178513.8|178423.8|178513.8|178423.8|178513.8|178423.8|1
1734312000000|2024-12-16 01:20:00|178508.1|178418.1|178508.1|178418.1|178508.1|178418.1|178508.1|178418.1|1
1734312010000|2024-12-16 01:20:10|178508|178418|178508|178418|178508|178418|178508|178418|1
1734312020000|2024-12-16 01:20:20|178513.8|178423.8|178504.6|178414.6|178513.8|178423.8|178504.6|178414.6|2
1734312030000|2024-12-16 01:20:30|178513.9|178423.9|178504.5|178414.5|178513.9|178423.9|178504.5|178414.5|2
1734312050000|2024-12-16 01:20:50|178502.7|178412.7|178502.7|178412.7|178502.7|178412.7|178502.7|178412.7|1
1734312060000|2024-12-16 01:21:00|178494.9|178404.9|178486.9|178396.9|178502.7|178412.7|178486.2|178396.2|5
1734312120000|2024-12-16 01:22:00|178476.3|178386.3|178471.6|178381.6|178476.3|178386.3|178467.3|178377.3|3
1734312140000|2024-12-16 01:22:20|178509.4|178419.4|178502|178412|178510.9|178420.9|178500.3|178410.3|6
1734312190000|2024-12-16 01:23:10|178491.7|178401.7|178491.7|178401.7|178491.7|178401.7|178491.7|178401.7|1
1734312200000|2024-12-16 01:23:20|178487.8|178397.8|178504.9|178414.9|178516.9|178426.9|178487.8|178397.8|6
1734312220000|2024-12-16 01:23:40|178515.8|178425.8|178506.9|178416.9|178515.8|178425.8|178506.9|178416.9|2
1734312250000|2024-12-16 01:24:10|178516.5|178426.5|178507.6|178417.6|178516.5|178426.5|178507.6|178417.6|2
1734312260000|2024-12-16 01:24:20|178517.3|178427.3|178508|178418|178517.3|178427.3|178508|178418|2
1734312270000|2024-12-16 01:24:30|178525.7|178435.7|178525.7|178435.7|178525.7|178435.7|178525.7|178435.7|1
1734312280000|2024-12-16 01:24:40|178536|178446|178499.7|178409.7|178536|178446|178495.6|178405.6|5
1734312290000|2024-12-16 01:24:50|178507.9|178417.9|178507.6|178417.6|178507.9|178417.9|178497.9|178407.9|3
1734312300000|2024-12-16 01:25:00|178498.5|178408.5|178493.2|178403.2|178498.5|178408.5|178493.2|178403.2|2
1734312310000|2024-12-16 01:25:10|178489.1|178399.1|178489.1|178399.1|178489.1|178399.1|178489.1|178399.1|1
1734312340000|2024-12-16 01:25:40|178481|178391|178486|178396|178486|178396|178481|178391|2
1734312360000|2024-12-16 01:26:00|178481.5|178391.5|178486.4|178396.4|178486.4|178396.4|178481.5|178391.5|2
1734312400000|2024-12-16 01:26:40|178494|178404|178494|178404|178494|178404|178494|178404|1
1734312410000|2024-12-16 01:26:50|178479.4|178389.4|178479.4|178389.4|178479.4|178389.4|178479.4|178389.4|1
1734312440000|2024-12-16 01:27:20|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|1
1734312450000|2024-12-16 01:27:30|178481|178391|178481|178391|178481|178391|178481|178391|1
1734312500000|2024-12-16 01:28:20|178464.9|178374.9|178464.9|178374.9|178464.9|178374.9|178464.9|178374.9|1
1734312540000|2024-12-16 01:29:00|178456.2|178366.2|178464.1|178374.1|178464.1|178374.1|178456.2|178366.2|2
1734312580000|2024-12-16 01:29:40|178473.2|178383.2|178464.3|178374.3|178473.2|178383.2|178464.3|178374.3|2
1734312630000|2024-12-16 01:30:30|178472.6|178382.6|178474.1|178384.1|178474.1|178384.1|178472.6|178382.6|2
1734312690000|2024-12-16 01:31:30|178476.1|178386.1|178476.1|178386.1|178476.1|178386.1|178476.1|178386.1|1
1734312730000|2024-12-16 01:32:10|178497.5|178407.5|178482.7|178392.7|178497.5|178407.5|178482.7|178392.7|2
1734312750000|2024-12-16 01:32:30|178478.3|178388.3|178479|178389|178484.4|178394.4|178478.3|178388.3|3
1734312760000|2024-12-16 01:32:40|178484.2|178394.2|178484.2|178394.2|178484.2|178394.2|178484.2|178394.2|1
1734312770000|2024-12-16 01:32:50|178479.8|178389.8|178485.3|178395.3|178485.3|178395.3|178479.8|178389.8|2
1734312800000|2024-12-16 01:33:20|178478.7|178388.7|178484.5|178394.5|178484.5|178394.5|178478.7|178388.7|4
1734312860000|2024-12-16 01:34:20|178486.1|178396.1|178486.1|178396.1|178486.1|178396.1|178486.1|178396.1|1
1734312870000|2024-12-16 01:34:30|178481.9|178391.9|178485.5|178395.5|178485.8|178395.8|178481.7|178391.7|4
1734312880000|2024-12-16 01:34:40|178480|178390|178484.6|178394.6|178484.6|178394.6|178480|178390|3
1734312890000|2024-12-16 01:34:50|178478.9|178388.9|178478.2|178388.2|178482.7|178392.7|178478.2|178388.2|3
1734312900000|2024-12-16 01:35:00|178482|178392|178482|178392|178482|178392|178482|178392|1
1734312910000|2024-12-16 01:35:10|178485.9|178395.9|178485.9|178395.9|178485.9|178395.9|178485.9|178395.9|1
1734312930000|2024-12-16 01:35:30|178480|178390|178484.5|178394.5|178484.5|178394.5|178480|178390|2
1734312950000|2024-12-16 01:35:50|178480.4|178390.4|178484.9|178394.9|178484.9|178394.9|178480.4|178390.4|2
1734313000000|2024-12-16 01:36:40|178478.2|178388.2|178478.2|178388.2|178478.2|178388.2|178478.2|178388.2|1
1734313020000|2024-12-16 01:37:00|178467.9|178377.9|178477.9|178387.9|178477.9|178387.9|178467.9|178377.9|2
1734313070000|2024-12-16 01:37:50|178476.3|178386.3|178476.3|178386.3|178476.3|178386.3|178476.3|178386.3|1
1734313130000|2024-12-16 01:38:50|178480.5|178390.5|178483.6|178393.6|178492|178402|178480.5|178390.5|4
1734313140000|2024-12-16 01:39:00|178487.3|178397.3|178487.3|178397.3|178487.3|178397.3|178487.3|178397.3|1
1734313150000|2024-12-16 01:39:10|178482.3|178392.3|178482.3|178392.3|178482.3|178392.3|178482.3|178392.3|1
1734313180000|2024-12-16 01:39:40|178486.9|178396.9|178495.4|178405.4|178495.4|178405.4|178486.9|178396.9|2
1734313190000|2024-12-16 01:39:50|178490.7|178400.7|178490.3|178400.3|178490.7|178400.7|178490.3|178400.3|2
1734313200000|2024-12-16 01:40:00|178501.6|178411.6|178501.6|178411.6|178501.6|178411.6|178501.6|178411.6|1
1734313220000|2024-12-16 01:40:20|178496.4|178406.4|178496.4|178406.4|178496.4|178406.4|178496.4|178406.4|1
1734313250000|2024-12-16 01:40:50|178500|178410|178503|178413|178503|178413|178500|178410|2
1734313260000|2024-12-16 01:41:00|178497|178407|178500|178410|178500|178410|178497|178407|2
1734313330000|2024-12-16 01:42:10|178478.9|178388.9|178478.9|178388.9|178478.9|178388.9|178478.9|178388.9|1
1734313370000|2024-12-16 01:42:50|178467.9|178377.9|178486.2|178396.2|178486.2|178396.2|178467.9|178377.9|2
1734313520000|2024-12-16 01:45:20|178468.8|178378.8|178468.8|178378.8|178468.8|178378.8|178468.8|178378.8|1
1734313540000|2024-12-16 01:45:40|178479.7|178389.7|178479.7|178389.7|178479.7|178389.7|178479.7|178389.7|1
1734313580000|2024-12-16 01:46:20|178502|178412|178502|178412|178502|178412|178502|178412|1
1734313690000|2024-12-16 01:48:10|178480.2|178390.2|178480.2|178390.2|178480.2|178390.2|178480.2|178390.2|1
1734313750000|2024-12-16 01:49:10|178480.1|178390.1|178486.5|178396.5|178486.5|178396.5|178468.5|178378.5|3
1734313830000|2024-12-16 01:50:30|178499.5|178409.5|178499.5|178409.5|178499.5|178409.5|178499.5|178409.5|1
1734313930000|2024-12-16 01:52:10|178479.2|178389.2|178479.2|178389.2|178479.2|178389.2|178479.2|178389.2|1
1734313980000|2024-12-16 01:53:00|178478.8|178388.8|178478.8|178388.8|178478.8|178388.8|178478.8|178388.8|1
1734314040000|2024-12-16 01:54:00|178468.9|178378.9|178486.7|178396.7|178486.7|178396.7|178468.9|178378.9|2
1734314100000|2024-12-16 01:55:00|178480.1|178390.1|178480.1|178390.1|178480.1|178390.1|178480.1|178390.1|1
1734314120000|2024-12-16 01:55:20|178492.3|178402.3|178492.3|178402.3|178492.3|178402.3|178492.3|178402.3|1
1734314130000|2024-12-16 01:55:30|178496.5|178406.5|178496.5|178406.5|178496.5|178406.5|178496.5|178406.5|1
1734314190000|2024-12-16 01:56:30|178478|178388|178478|178388|178478|178388|178478|178388|1
1734314330000|2024-12-16 01:58:50|178486|178396|178477|178387|178486|178396|178477|178387|2
1734314400000|2024-12-16 02:00:00|178495|178405|178494.5|178404.5|178495|178405|178476|178386|6
1734314410000|2024-12-16 02:00:10|178500|178410|178500|178410|178500|178410|178500|178410|1
1734314430000|2024-12-16 02:00:30|178486|178396|178493.5|178403.5|178493.5|178403.5|178486|178396|2
1734314460000|2024-12-16 02:01:00|178478|178388|178478|178388|178478|178388|178478|178388|1
1734314480000|2024-12-16 02:01:20|178479|178389|178493|178403|178493|178403|178479|178389|3
1734314500000|2024-12-16 02:01:40|178497|178407|178497|178407|178497|178407|178497|178407|1
1734314510000|2024-12-16 02:01:50|178477.5|178387.5|178477.5|178387.5|178477.5|178387.5|178477.5|178387.5|1
1734314540000|2024-12-16 02:02:20|178492.5|178402.5|178477.5|178387.5|178492.5|178402.5|178477|178387|4
1734314550000|2024-12-16 02:02:30|178472.5|178382.5|178472.5|178382.5|178472.5|178382.5|178472.5|178382.5|1
1734314580000|2024-12-16 02:03:00|178477|178387|178477|178387|178477|178387|178477|178387|1
1734314630000|2024-12-16 02:03:50|178478|178388|178492|178402|178492|178402|178478|178388|2
1734314680000|2024-12-16 02:04:40|178476|178386|178476|178386|178476|178386|178476|178386|1
1734314720000|2024-12-16 02:05:20|178492.5|178402.5|178478.5|178388.5|178492.5|178402.5|178478.5|178388.5|4
1734314750000|2024-12-16 02:05:50|178478|178388|178492|178402|178492|178402|178478|178388|2
1734314760000|2024-12-16 02:06:00|178497|178407|178497|178407|178497|178407|178497|178407|1
1734314800000|2024-12-16 02:06:40|178493|178403|178493|178403|178493|178403|178493|178403|1
1734314870000|2024-12-16 02:07:50|178443.7|178313.7|178443.7|178313.7|178443.7|178313.7|178443.7|178313.7|1
1734314880000|2024-12-16 02:08:00|178477.5|178387.5|178477.5|178387.5|178477.5|178387.5|178477.5|178387.5|1
1734314900000|2024-12-16 02:08:20|178474|178384|178476.5|178386.5|178476.5|178386.5|178474|178384|2
1734314910000|2024-12-16 02:08:30|178486|178396|178478|178388|178486|178396|178478|178388|2
1734314920000|2024-12-16 02:08:40|178493|178403|178478.5|178388.5|178493|178403|178478.5|178388.5|3
1734314980000|2024-12-16 02:09:40|178493|178403|178475.5|178385.5|178493|178403|178475.5|178385.5|2
1734315010000|2024-12-16 02:10:10|178474.5|178384.5|178477|178387|178477.5|178387.5|178474.5|178384.5|4
1734315030000|2024-12-16 02:10:30|178450|178320|178428.5|178298.5|178450|178320|178428.5|178298.5|2
1734315050000|2024-12-16 02:10:50|178431.5|178301.5|178431.5|178301.5|178431.5|178301.5|178431.5|178301.5|1
1734315060000|2024-12-16 02:11:00|178409|178319|178409|178319|178409|178319|178409|178319|1
1734315070000|2024-12-16 02:11:10|178432|178302|178432|178302|178432|178302|178432|178302|1
1734315100000|2024-12-16 02:11:40|178445|178315|178451|178321|178451|178321|178445|178315|2
1734315110000|2024-12-16 02:11:50|178447.5|178317.5|178437.5|178307.5|178447.5|178317.5|178437.5|178307.5|2
1734315120000|2024-12-16 02:12:00|178431|178301|178432|178302|178434.5|178304.5|178431|178301|3
1734315130000|2024-12-16 02:12:10|178435|178305|178446|178316|178446|178316|178435|178305|2
1734315150000|2024-12-16 02:12:30|178435|178305|178435|178305|178435|178305|178435|178305|1
1734315160000|2024-12-16 02:12:40|178428.5|178298.5|178428.5|178298.5|178428.5|178298.5|178428.5|178298.5|1
1734315170000|2024-12-16 02:12:50|178435|178305|178435|178305|178435|178305|178435|178305|1
1734315190000|2024-12-16 02:13:10|178443.5|178313.5|178470.5|178340.5|178470.5|178340.5|178443.5|178313.5|4
1734315230000|2024-12-16 02:13:50|178469.5|178339.5|178471|178341|178471|178341|178469.5|178339.5|2
1734315250000|2024-12-16 02:14:10|178468.1|178338.1|178468.1|178338.1|178468.1|178338.1|178468.1|178338.1|1
1734315270000|2024-12-16 02:14:30|178475.1|178345.1|178475.1|178345.1|178475.1|178345.1|178475.1|178345.1|1
1734315280000|2024-12-16 02:14:40|178470.5|178340.5|178470.5|178340.5|178470.5|178340.5|178470.5|178340.5|1
1734315300000|2024-12-16 02:15:00|178470|178340|178470|178340|178470|178340|178470|178340|1
1734315350000|2024-12-16 02:15:50|178467|178337|178467|178337|178467|178337|178467|178337|1
1734315380000|2024-12-16 02:16:20|178471|178341|178481|178351|178481|178351|178471|178341|2
1734315410000|2024-12-16 02:16:50|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|178476.2|178346.2|1
1734315430000|2024-12-16 02:17:10|178481|178351|178481|178351|178481|178351|178481|178351|1
1734315470000|2024-12-16 02:17:50|178478.1|178348.1|178478.1|178348.1|178478.1|178348.1|178478.1|178348.1|1
1734315500000|2024-12-16 02:18:20|178477.5|178347.5|178477.5|178347.5|178477.5|178347.5|178477.5|178347.5|1
1734315550000|2024-12-16 02:19:10|178477|178347|178477|178347|178477|178347|178477|178347|1
1734315570000|2024-12-16 02:19:30|178490|178360|178482.5|178352.5|178490|178360|178482.5|178352.5|2
1734315610000|2024-12-16 02:20:10|178488.4|178358.4|178488.4|178358.4|178488.4|178358.4|178488.4|178358.4|1
1734315620000|2024-12-16 02:20:20|178484.5|178354.5|178484.5|178354.5|178484.5|178354.5|178484.5|178354.5|1
1734315670000|2024-12-16 02:21:10|178478|178348|178478|178348|178478|178348|178478|178348|1
1734315680000|2024-12-16 02:21:20|178490|178360|178490|178360|178490|178360|178490|178360|1
1734315690000|2024-12-16 02:21:30|178484.8|178354.8|178482|178352|178484.8|178354.8|178482|178352|2
1734315740000|2024-12-16 02:22:20|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|178477.7|178347.7|1
1734315760000|2024-12-16 02:22:40|178483|178353|178490.4|178360.4|178497.5|178367.5|178483|178353|4
1734315790000|2024-12-16 02:23:10|178497|178367|178497|178367|178497|178367|178497|178367|1
1734315830000|2024-12-16 02:23:50|178502.5|178372.5|178502.5|178372.5|178502.5|178372.5|178502.5|178372.5|1
1734315870000|2024-12-16 02:24:30|178496|178366|178496|178366|178496|178366|178496|178366|1
1734315910000|2024-12-16 02:25:10|178484|178354|178499.7|178369.7|178499.7|178369.7|178484|178354|3
1734315920000|2024-12-16 02:25:20|178500|178370|178507.5|178377.5|178507.5|178377.5|178500|178370|2
1734315980000|2024-12-16 02:26:20|178513.9|178383.9|178513.9|178383.9|178513.9|178383.9|178513.9|178383.9|1
1734316010000|2024-12-16 02:26:50|178528|178398|178528|178398|178528|178398|178528|178398|1
1734316050000|2024-12-16 02:27:30|178546.6|178416.6|178546.6|178416.6|178546.6|178416.6|178546.6|178416.6|1
1734316080000|2024-12-16 02:28:00|178527.7|178397.7|178527.7|178397.7|178527.7|178397.7|178527.7|178397.7|1
1734316090000|2024-12-16 02:28:10|178526.5|178396.5|178526.5|178396.5|178526.5|178396.5|178526.5|178396.5|1
1734316110000|2024-12-16 02:28:30|178523.5|178393.5|178523.5|178393.5|178523.5|178393.5|178523.5|178393.5|1
1734316130000|2024-12-16 02:28:50|178502.9|178412.9|178502.9|178412.9|178502.9|178412.9|178502.9|178412.9|1
1734316180000|2024-12-16 02:29:40|178502.5|178412.5|178502.5|178412.5|178502.5|178412.5|178502.5|178412.5|1
1734316230000|2024-12-16 02:30:30|178514.3|178424.3|178517.2|178427.2|178525.2|178435.2|178514.3|178424.3|3
1734316240000|2024-12-16 02:30:40|178528|178438|178528|178438|178528|178438|178528|178438|1
1734316250000|2024-12-16 02:30:50|178518.9|178428.9|178506.4|178416.4|178518.9|178428.9|178506.4|178416.4|2
1734316290000|2024-12-16 02:31:30|178523.5|178393.5|178497.3|178407.3|178523.5|178407.3|178497.3|178393.5|2
1734316300000|2024-12-16 02:31:40|178506|178416|178506|178416|178506|178416|178506|178416|1
1734316330000|2024-12-16 02:32:10|178540|178410|178548.5|178418.5|178548.5|178418.5|178540|178410|2
1734316340000|2024-12-16 02:32:20|178515.5|178425.5|178505.3|178415.3|178515.5|178425.5|178505.3|178415.3|2
1734316380000|2024-12-16 02:33:00|178537|178407|178508|178418|178537|178425.9|178508|178407|3
1734316390000|2024-12-16 02:33:10|178525.2|178435.2|178516.4|178426.4|178525.2|178435.2|178516.4|178426.4|2
1734316410000|2024-12-16 02:33:30|178522.5|178432.5|178522.5|178432.5|178522.5|178432.5|178522.5|178432.5|1
1734316420000|2024-12-16 02:33:40|178509.4|178419.4|178523.9|178433.9|178533.4|178443.4|178509.4|178419.4|3
1734316430000|2024-12-16 02:33:50|178508.6|178418.6|178508.6|178418.6|178508.6|178418.6|178508.6|178418.6|1
1734316480000|2024-12-16 02:34:40|178501|178411|178501|178411|178501|178411|178501|178411|1
1734316540000|2024-12-16 02:35:40|178502.8|178412.8|178502.8|178412.8|178502.8|178412.8|178502.8|178412.8|1
1734316590000|2024-12-16 02:36:30|178502.6|178412.6|178502.6|178412.6|178502.6|178412.6|178502.6|178412.6|1
1734316650000|2024-12-16 02:37:30|178502.9|178412.9|178502.9|178412.9|178502.9|178412.9|178502.9|178412.9|1
1734316660000|2024-12-16 02:37:40|178510.4|178420.4|178510.4|178420.4|178510.4|178420.4|178510.4|178420.4|1
1734316690000|2024-12-16 02:38:10|178538|178408|178544|178414|178587|178414|178523.5|178384|6
1734316700000|2024-12-16 02:38:20|178600|178384|178544|178414|178600|178414|178544|178384|2
1734316710000|2024-12-16 02:38:30|178533.4|178443.4|178510.3|178420.3|178533.4|178443.4|178510.3|178420.3|3
1734316770000|2024-12-16 02:39:30|178503.9|178413.9|178503.9|178413.9|178503.9|178413.9|178503.9|178413.9|1
1734316820000|2024-12-16 02:40:20|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|1
1734316880000|2024-12-16 02:41:20|178502.8|178412.8|178511.8|178421.8|178511.8|178421.8|178502.8|178412.8|2
1734316910000|2024-12-16 02:41:50|178525.3|178435.3|178516.5|178426.5|178525.3|178435.3|178516.5|178426.5|2
1734316920000|2024-12-16 02:42:00|178508|178418|178508|178418|178508|178418|178508|178418|1
1734316960000|2024-12-16 02:42:40|178527.5|178397.5|178515.9|178425.9|178527.5|178425.9|178515.9|178397.5|2
1734316980000|2024-12-16 02:43:00|178507|178417|178507|178417|178507|178417|178507|178417|1
1734316990000|2024-12-16 02:43:10|178516.2|178426.2|178507|178417|178516.2|178426.2|178507|178417|2
1734317040000|2024-12-16 02:44:00|178504.1|178414.1|178504.1|178414.1|178504.1|178414.1|178504.1|178414.1|1
1734317100000|2024-12-16 02:45:00|178510.1|178420.1|178510.1|178420.1|178510.1|178420.1|178510.1|178420.1|1
1734317150000|2024-12-16 02:45:50|178503.5|178413.5|178503.5|178413.5|178503.5|178413.5|178503.5|178413.5|1
1734317180000|2024-12-16 02:46:20|178514|178424|178506.5|178416.5|178514|178424|178506.5|178416.5|2
1734317190000|2024-12-16 02:46:30|178516|178426|178507|178417|178516|178426|178507|178417|2
1734317230000|2024-12-16 02:47:10|178514.8|178424.8|178506.2|178416.2|178516.2|178426.2|178506.2|178416.2|4
1734317250000|2024-12-16 02:47:30|178515.3|178425.3|178506.5|178416.5|178515.3|178425.3|178506.5|178416.5|2
1734317300000|2024-12-16 02:48:20|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|178503.2|178413.2|1
1734317360000|2024-12-16 02:49:20|178503.3|178413.3|178503.3|178413.3|178503.3|178413.3|178503.3|178413.3|1
1734317400000|2024-12-16 02:50:00|178516.2|178426.2|178516.2|178426.2|178516.2|178426.2|178516.2|178426.2|1
1734317410000|2024-12-16 02:50:10|178526.2|178436.2|178526.2|178436.2|178526.2|178436.2|178526.2|178436.2|1
1734317420000|2024-12-16 02:50:20|178509.7|178419.7|178517.1|178427.1|178517.1|178427.1|178509.7|178419.7|2
1734317450000|2024-12-16 02:50:50|178494.8|178404.8|178494.8|178404.8|178494.8|178404.8|178494.8|178404.8|1
1734317510000|2024-12-16 02:51:50|178496.9|178406.9|178496.9|178406.9|178496.9|178406.9|178496.9|178406.9|1
1734317560000|2024-12-16 02:52:40|178488.4|178398.4|178488.4|178398.4|178488.4|178398.4|178488.4|178398.4|1
1734317610000|2024-12-16 02:53:30|178494.4|178404.4|178494.4|178404.4|178494.4|178404.4|178494.4|178404.4|1
1734317640000|2024-12-16 02:54:00|178494.5|178404.5|178494.5|178404.5|178494.5|178404.5|178494.5|178404.5|1
1734317650000|2024-12-16 02:54:10|178486.7|178396.7|178494.6|178404.6|178494.6|178404.6|178486.7|178396.7|2
1734317680000|2024-12-16 02:54:40|178486.7|178396.7|178486.7|178396.7|178486.7|178396.7|178486.7|178396.7|1
1734317690000|2024-12-16 02:54:50|178494.9|178404.9|178494.9|178404.9|178494.9|178404.9|178494.9|178404.9|1
1734317700000|2024-12-16 02:55:00|178486.7|178396.7|178486.7|178396.7|178486.7|178396.7|178486.7|178396.7|1
1734317710000|2024-12-16 02:55:10|178495.2|178405.2|178495.2|178405.2|178495.2|178405.2|178495.2|178405.2|1
1734317740000|2024-12-16 02:55:40|178491.5|178401.5|178559.2|178469.2|178559.2|178469.2|178491.5|178401.5|4
1734317750000|2024-12-16 02:55:50|178555.5|178465.5|178557|178467|178561|178471|178555.5|178465.5|3
1734317760000|2024-12-16 02:56:00|178550.1|178460.1|178539.1|178449.1|178550.1|178460.1|178539.1|178449.1|2
1734317770000|2024-12-16 02:56:10|178561.6|178471.6|178556|178466|178561.6|178471.6|178556|178466|2
1734317800000|2024-12-16 02:56:40|178566.3|178476.3|178561.8|178471.8|178566.3|178476.3|178561.8|178471.8|2
1734317810000|2024-12-16 02:56:50|178557.2|178467.2|178566.1|178476.1|178566.1|178476.1|178557.2|178467.2|2
1734317820000|2024-12-16 02:57:00|178561.9|178471.9|178557.6|178467.6|178561.9|178471.9|178557.6|178467.6|2
1734317830000|2024-12-16 02:57:10|178566.1|178476.1|178562.1|178472.1|178566.1|178476.1|178562.1|178472.1|2
1734317840000|2024-12-16 02:57:20|178558|178468|178558|178468|178558|178468|178558|178468|1
1734317850000|2024-12-16 02:57:30|178573.5|178483.5|178568.5|178478.5|178573.5|178483.5|178568.5|178478.5|2
1734317860000|2024-12-16 02:57:40|178579.5|178449.5|178571|178441|178579.5|178449.5|178571|178441|2
1734317880000|2024-12-16 02:58:00|178572.5|178442.5|178572.5|178442.5|178572.5|178442.5|178572.5|178442.5|1
1734317910000|2024-12-16 02:58:30|178629.7|178347|178629.7|178347|178629.7|178347|178629.7|178347|1
1734317950000|2024-12-16 02:59:10|178564|178434|178557|178427|178564|178434|178551|178421|3
1734317960000|2024-12-16 02:59:20|178553.5|178423.5|178549.5|178419.5|178553.5|178423.5|178549.5|178419.5|2
1734317990000|2024-12-16 02:59:50|178542.5|178412.5|178542.5|178412.5|178542.5|178412.5|178542.5|178412.5|1
1734318010000|2024-12-16 03:00:10|178534.5|178404.5|178534.5|178404.5|178534.5|178404.5|178534.5|178404.5|1
1734318020000|2024-12-16 03:00:20|178542|178412|178540|178410|178548.5|178418.5|178540|178410|3
1734318030000|2024-12-16 03:00:30|178546|178416|178549|178419|178556|178426|178546|178416|3
1734318060000|2024-12-16 03:01:00|178549.5|178419.5|178541.5|178411.5|178549.5|178419.5|178541.5|178411.5|2
1734318080000|2024-12-16 03:01:20|178553|178423|178537|178407|178553|178423|178537|178407|4
1734318090000|2024-12-16 03:01:30|178542|178412|178542|178412|178542|178412|178542|178412|1
1734318100000|2024-12-16 03:01:40|178552|178422|178552|178422|178552|178422|178552|178422|1
1734318110000|2024-12-16 03:01:50|178537|178407|178546|178416|178546|178416|178537|178407|2
1734318120000|2024-12-16 03:02:00|178537|178407|178537|178407|178537|178407|178537|178407|1
1734318130000|2024-12-16 03:02:10|178543|178413|178543|178413|178543|178413|178543|178413|1
1734318160000|2024-12-16 03:02:40|178550|178420|178550|178420|178550|178420|178550|178420|1
1734318170000|2024-12-16 03:02:50|178542|178412|178542|178412|178542|178412|178542|178412|1
1734318180000|2024-12-16 03:03:00|178550|178420|178550|178420|178550|178420|178550|178420|1
1734318190000|2024-12-16 03:03:10|178553|178423|178553|178423|178553|178423|178553|178423|1
1734318210000|2024-12-16 03:03:30|178562.5|178432.5|178552|178422|178562.5|178432.5|178552|178422|2
1734318240000|2024-12-16 03:04:00|178629|178346.3|178629|178346.3|178629|178346.3|178629|178346.3|1
1734318250000|2024-12-16 03:04:10|178607.4|178324.7|178561|178431|178629.6|178431|178561|178324.7|3
1734318260000|2024-12-16 03:04:20|178552|178422|178552|178422|178552|178422|178552|178422|1
1734318270000|2024-12-16 03:04:30|178544|178414|178550.5|178420.5|178550.5|178420.5|178544|178414|2
1734318280000|2024-12-16 03:04:40|178539.5|178409.5|178539.5|178409.5|178539.5|178409.5|178539.5|178409.5|1
1734318290000|2024-12-16 03:04:50|178550|178420|178550|178420|178550|178420|178550|178420|1
1734318310000|2024-12-16 03:05:10|178542|178412|178542|178412|178542|178412|178542|178412|1
1734318320000|2024-12-16 03:05:20|178550|178420|178541.5|178411.5|178550|178420|178541.5|178411.5|2
1734318340000|2024-12-16 03:05:40|178548|178418|178550.5|178420.5|178550.5|178420.5|178548|178418|2
1734318350000|2024-12-16 03:05:50|178559|178429|178559|178429|178559|178429|178559|178429|1
1734318380000|2024-12-16 03:06:20|178550.5|178420.5|178559|178429|178559|178429|178550.5|178420.5|2
1734318410000|2024-12-16 03:06:50|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|1
1734318420000|2024-12-16 03:07:00|178597|178390|178597|178390|178597|178390|178597|178390|1
1734318470000|2024-12-16 03:07:50|178602.1|178319.4|178602.1|178319.4|178602.1|178319.4|178602.1|178319.4|1
1734318490000|2024-12-16 03:08:10|178548|178418|178548|178418|178548|178418|178548|178418|1
1734318520000|2024-12-16 03:08:40|178557.5|178427.5|178557.5|178427.5|178557.5|178427.5|178557.5|178427.5|1
1734318540000|2024-12-16 03:09:00|178548|178418|178548|178418|178548|178418|178548|178418|1
1734318590000|2024-12-16 03:09:50|178614.6|178331.9|178614.6|178331.9|178614.6|178331.9|178614.6|178331.9|1
1734318610000|2024-12-16 03:10:10|178557|178427|178557|178427|178557|178427|178557|178427|1
1734318630000|2024-12-16 03:10:30|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|1
1734318690000|2024-12-16 03:11:30|178552.5|178422.5|178560|178430|178560|178430|178552.5|178422.5|2
1734318700000|2024-12-16 03:11:40|178546|178416|178546|178416|178546|178416|178546|178416|1
1734318730000|2024-12-16 03:12:10|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|1
1734318750000|2024-12-16 03:12:30|178558.5|178428.5|178553|178423|178558.5|178428.5|178553|178423|2
1734318760000|2024-12-16 03:12:40|178543|178413|178543|178413|178543|178413|178543|178413|1
1734318770000|2024-12-16 03:12:50|178553|178423|178553|178423|178553|178423|178553|178423|1
1734318810000|2024-12-16 03:13:30|178612.9|178330.2|178612.9|178330.2|178612.9|178330.2|178612.9|178330.2|1
1734318850000|2024-12-16 03:14:10|178545.5|178415.5|178545.5|178415.5|178545.5|178415.5|178545.5|178415.5|1
1734318860000|2024-12-16 03:14:20|178541|178411|178541|178411|178541|178411|178541|178411|1
1734318870000|2024-12-16 03:14:30|178548|178418|178548|178418|178548|178418|178548|178418|1
1734318900000|2024-12-16 03:15:00|178540|178410|178549|178419|178549|178419|178540|178410|2
1734318910000|2024-12-16 03:15:10|178539.5|178409.5|178539.5|178409.5|178539.5|178409.5|178539.5|178409.5|1
1734318960000|2024-12-16 03:16:00|178547|178417|178547|178417|178547|178417|178547|178417|1
1734318970000|2024-12-16 03:16:10|178539|178409|178539|178409|178539|178409|178539|178409|1
1734318980000|2024-12-16 03:16:20|178538|178408|178538|178408|178538|178408|178538|178408|1
1734319030000|2024-12-16 03:17:10|178602.5|178319.8|178602.5|178319.8|178602.5|178319.8|178602.5|178319.8|1
1734319040000|2024-12-16 03:17:20|178547|178417|178547|178417|178547|178417|178547|178417|1
1734319060000|2024-12-16 03:17:40|178539|178409|178539|178409|178539|178409|178539|178409|1
1734319070000|2024-12-16 03:17:50|178549|178419|178549|178419|178549|178419|178549|178419|1
1734319090000|2024-12-16 03:18:10|178541|178411|178541|178411|178541|178411|178541|178411|1
1734319100000|2024-12-16 03:18:20|178549|178419|178549|178419|178549|178419|178549|178419|1
1734319140000|2024-12-16 03:19:00|178604.7|178322|178604.7|178322|178604.7|178322|178604.7|178322|1
1734319150000|2024-12-16 03:19:10|178554.5|178424.5|178554.5|178424.5|178554.5|178424.5|178554.5|178424.5|1
1734319160000|2024-12-16 03:19:20|178562|178432|178562|178432|178562|178432|178562|178432|1
1734319210000|2024-12-16 03:20:10|178604.6|178322|178553|178423|178604.6|178423|178552|178322|3
1734319250000|2024-12-16 03:20:50|178626.7|178344|178626.7|178344|178626.7|178344|178626.7|178344|1
1734319260000|2024-12-16 03:21:00|178563|178433|178552.5|178422.5|178563|178433|178552.5|178422.5|3
1734319280000|2024-12-16 03:21:20|178543|178413|178543|178413|178543|178413|178543|178413|1
1734319310000|2024-12-16 03:21:50|178552.5|178422.5|178552.5|178422.5|178552.5|178422.5|178552.5|178422.5|1
1734319320000|2024-12-16 03:22:00|178543.5|178413.5|178535.5|178405.5|178543.5|178413.5|178535.5|178405.5|2
1734319370000|2024-12-16 03:22:50|178600.5|178317.9|178600.5|178317.9|178600.5|178317.9|178600.5|178317.9|1
1734319390000|2024-12-16 03:23:10|178544|178414|178544|178414|178544|178414|178544|178414|1
1734319400000|2024-12-16 03:23:20|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|1
1734319430000|2024-12-16 03:23:50|178540|178410|178549|178419|178549|178419|178540|178410|2
1734319520000|2024-12-16 03:25:20|178556.5|178426.5|178556.5|178426.5|178556.5|178426.5|178556.5|178426.5|1
1734319580000|2024-12-16 03:26:20|178550|178420|178550|178420|178550|178420|178550|178420|1
1734319610000|2024-12-16 03:26:50|178559.5|178429.5|178556|178426|178559.5|178429.5|178556|178426|2
1734319630000|2024-12-16 03:27:10|178549|178419|178549|178419|178549|178419|178549|178419|1
1734319650000|2024-12-16 03:27:30|178517.6|178427.6|178517.6|178427.6|178517.6|178427.6|178517.6|178427.6|1
1734319700000|2024-12-16 03:28:20|178516.6|178426.6|178516.6|178426.6|178516.6|178426.6|178516.6|178426.6|1
1734319710000|2024-12-16 03:28:30|178507.4|178417.4|178507.4|178417.4|178507.4|178417.4|178507.4|178417.4|1
1734319760000|2024-12-16 03:29:20|178515.3|178425.3|178506.4|178416.4|178515.3|178425.3|178506.4|178416.4|2
1734319800000|2024-12-16 03:30:00|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|1
1734319820000|2024-12-16 03:30:20|178505.8|178415.8|178505.5|178415.5|178514.4|178424.4|178505.5|178415.5|4
1734319860000|2024-12-16 03:31:00|178577|178374|178553.5|178423.5|178577|178423.5|178553.5|178374|2
1734319870000|2024-12-16 03:31:10|178514.4|178424.4|178506.8|178416.8|178514.4|178424.4|178506.8|178416.8|2
1734319880000|2024-12-16 03:31:20|178514.5|178424.5|178517|178427|178526|178436|178508.1|178418.1|5
1734319890000|2024-12-16 03:31:30|178507.9|178417.9|178508|178418|178516.2|178426.2|178507.9|178417.9|3
1734319900000|2024-12-16 03:31:40|178516.1|178426.1|178507.9|178417.9|178516.1|178426.1|178507.9|178417.9|2
1734319910000|2024-12-16 03:31:50|178515.9|178425.9|178507.8|178417.8|178515.9|178425.9|178507.8|178417.8|2
1734319920000|2024-12-16 03:32:00|178515.9|178425.9|178516.9|178426.9|178525.4|178435.4|178508.4|178418.4|5
1734319930000|2024-12-16 03:32:10|178508.5|178418.5|178516.9|178426.9|178516.9|178426.9|178508.5|178418.5|2
1734319940000|2024-12-16 03:32:20|178516.5|178426.5|178516.5|178426.5|178516.5|178426.5|178516.5|178426.5|1
1734319960000|2024-12-16 03:32:40|178526.2|178436.2|178517.4|178427.4|178526.2|178436.2|178517.4|178427.4|2
1734320020000|2024-12-16 03:33:40|178517.5|178427.5|178517.5|178427.5|178517.5|178427.5|178517.5|178427.5|1
1734320050000|2024-12-16 03:34:10|178508.1|178418.1|178505.7|178415.7|178514|178424|178505.2|178415.2|4
1734320070000|2024-12-16 03:34:30|178516.2|178426.2|178507.4|178417.4|178516.2|178426.2|178507.4|178417.4|2
1734320130000|2024-12-16 03:35:30|178514.2|178424.2|178505.2|178415.2|178514.2|178424.2|178505.2|178415.2|2
1734320140000|2024-12-16 03:35:40|178515.8|178425.8|178507.3|178417.3|178515.8|178425.8|178507.3|178417.3|2
1734320150000|2024-12-16 03:35:50|178551|178421|178551|178421|178551|178421|178551|178421|1
1734320180000|2024-12-16 03:36:20|178541|178411|178541|178411|178541|178411|178541|178411|1
1734320190000|2024-12-16 03:36:30|178546.5|178416.5|178546.5|178416.5|178546.5|178416.5|178546.5|178416.5|1
1734320210000|2024-12-16 03:36:50|178536.5|178406.5|178547|178417|178547|178417|178536.5|178406.5|2
1734320220000|2024-12-16 03:37:00|178552.5|178422.5|178552.5|178422.5|178552.5|178422.5|178552.5|178422.5|1
1734320240000|2024-12-16 03:37:20|178543.5|178413.5|178543.5|178413.5|178543.5|178413.5|178543.5|178413.5|1
1734320260000|2024-12-16 03:37:40|178549.5|178419.5|178539.5|178409.5|178549.5|178419.5|178539.5|178409.5|2
1734320270000|2024-12-16 03:37:50|178531.5|178401.5|178531.5|178401.5|178531.5|178401.5|178531.5|178401.5|1
1734320300000|2024-12-16 03:38:20|178526|178396|178526|178396|178526|178396|178526|178396|1
1734320320000|2024-12-16 03:38:40|178533.5|178403.5|178533.5|178403.5|178533.5|178403.5|178533.5|178403.5|1
1734320330000|2024-12-16 03:38:50|178546.5|178416.5|178546.5|178416.5|178546.5|178416.5|178546.5|178416.5|1
1734320350000|2024-12-16 03:39:10|178543.5|178413.5|178549|178419|178549|178419|178543.5|178413.5|2
1734320360000|2024-12-16 03:39:20|178542.5|178412.5|178551.5|178421.5|178551.5|178421.5|178542.5|178412.5|2
1734320370000|2024-12-16 03:39:30|178545|178415|178545|178415|178545|178415|178545|178415|1
1734320410000|2024-12-16 03:40:10|178533|178403|178533|178403|178533|178403|178533|178403|1
1734320420000|2024-12-16 03:40:20|178539|178409|178539|178409|178539|178409|178539|178409|1
1734320470000|2024-12-16 03:41:10|178542|178412|178542|178412|178542|178412|178542|178412|1
1734320490000|2024-12-16 03:41:30|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|1
1734320510000|2024-12-16 03:41:50|178542|178412|178552|178422|178552|178422|178542|178412|2
1734320590000|2024-12-16 03:43:10|178538.5|178408.5|178548.5|178418.5|178548.5|178418.5|178538.5|178408.5|2
1734320640000|2024-12-16 03:44:00|178594.7|178346.7|178594.7|178346.7|178594.7|178346.7|178594.7|178346.7|1
1734320660000|2024-12-16 03:44:20|178538.5|178408.5|178550|178420|178550|178420|178538.5|178408.5|2
1734320690000|2024-12-16 03:44:50|178557.5|178427.5|178557.5|178427.5|178557.5|178427.5|178557.5|178427.5|1
1734320710000|2024-12-16 03:45:10|178548.5|178418.5|178546.5|178416.5|178548.5|178418.5|178537|178407|3
1734320730000|2024-12-16 03:45:30|178553|178423|178553|178423|178553|178423|178553|178423|1
1734320760000|2024-12-16 03:46:00|178545.5|178415.5|178551|178421|178551|178421|178545.5|178415.5|2
1734320820000|2024-12-16 03:47:00|178588.1|178340|178588.1|178340|178588.1|178340|178588.1|178340|1
1734320830000|2024-12-16 03:47:10|178555.6|178425.6|178550.5|178420.5|178555.6|178425.6|178550.5|178420.5|2
1734320870000|2024-12-16 03:47:50|178578|178374|178541|178411|178578|178411|178541|178374|2
1734320930000|2024-12-16 03:48:50|178587.8|178339.7|178587.8|178339.7|178587.8|178339.7|178587.8|178339.7|1
1734320950000|2024-12-16 03:49:10|178549|178419|178551|178421|178551|178421|178541.5|178411.5|3
1734321010000|2024-12-16 03:50:10|178609|178360.9|178609|178360.9|178609|178360.9|178609|178360.9|1
1734321040000|2024-12-16 03:50:40|178558|178428|178558|178428|178558|178428|178558|178428|1
1734321080000|2024-12-16 03:51:20|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|178550.5|178420.5|1
1734321120000|2024-12-16 03:52:00|178599.9|178351.8|178599.9|178351.8|178599.9|178351.8|178599.9|178351.8|1
1734321180000|2024-12-16 03:53:00|178601|178352.9|178550.5|178420.5|178601|178420.5|178550.5|178352.9|3
1734321200000|2024-12-16 03:53:20|178541.5|178411.5|178541.5|178411.5|178541.5|178411.5|178541.5|178411.5|1
1734321220000|2024-12-16 03:53:40|178549.5|178419.5|178548.5|178418.5|178559.5|178429.5|178548.5|178418.5|3
1734321240000|2024-12-16 03:54:00|178538.5|178408.5|178548|178418|178548|178418|178538.5|178408.5|2
1734321250000|2024-12-16 03:54:10|178555|178425|178555|178425|178555|178425|178555|178425|1
1734321310000|2024-12-16 03:55:10|178588.3|178342|178607.9|178361.6|178607.9|178361.6|178588.3|178342|2
1734321340000|2024-12-16 03:55:40|178545.5|178415.5|178545.5|178415.5|178545.5|178415.5|178545.5|178415.5|1
1734321350000|2024-12-16 03:55:50|178553|178423|178545|178415|178553|178423|178545|178415|2
1734321400000|2024-12-16 03:56:40|178597.5|178351.2|178597.5|178351.2|178597.5|178351.2|178597.5|178351.2|1
1734321410000|2024-12-16 03:56:50|178553|178423|178553|178423|178553|178423|178553|178423|1
1734321450000|2024-12-16 03:57:30|178542.5|178412.5|178542.5|178412.5|178542.5|178412.5|178542.5|178412.5|1
1734321490000|2024-12-16 03:58:10|178551.5|178421.5|178579|178377|178579|178421.5|178551.5|178377|2
1734321500000|2024-12-16 03:58:20|178553.5|178423.5|178553.5|178423.5|178553.5|178423.5|178553.5|178423.5|1
1734321520000|2024-12-16 03:58:40|178545|178415|178545|178415|178545|178415|178545|178415|1
1734321530000|2024-12-16 03:58:50|178552|178422|178552|178422|178552|178422|178552|178422|1
1734321560000|2024-12-16 03:59:20|178560.5|178430.5|178560.5|178430.5|178560.5|178430.5|178560.5|178430.5|1
1734321590000|2024-12-16 03:59:50|178548.5|178418.5|178597|178391|178597|178418.5|178548.5|178391|2
1734321600000|2024-12-16 04:00:00|178546|178416|178546|178416|178546|178416|178546|178416|1
1734321680000|2024-12-16 04:01:20|178589|178342.7|178589|178342.7|178589|178342.7|178589|178342.7|1
1734321730000|2024-12-16 04:02:10|178591.2|178344.9|178591.2|178344.9|178591.2|178344.9|178591.2|178344.9|1
1734321770000|2024-12-16 04:02:50|178591.3|178345|178591.3|178345|178591.3|178345|178591.3|178345|1
1734321830000|2024-12-16 04:03:50|178587.8|178341.5|178587.8|178341.5|178587.8|178341.5|178587.8|178341.5|1
1734321850000|2024-12-16 04:04:10|178536.5|178406.5|178536.5|178406.5|178536.5|178406.5|178536.5|178406.5|1
1734321870000|2024-12-16 04:04:30|178530.5|178400.5|178547|178417|178547|178417|178530.5|178400.5|3
1734321890000|2024-12-16 04:04:50|178535.6|178405.6|178535.6|178405.6|178535.6|178405.6|178535.6|178405.6|1
1734321920000|2024-12-16 04:05:20|178544.8|178414.8|178535.3|178405.3|178544.8|178414.8|178535.3|178405.3|2
1734321950000|2024-12-16 04:05:50|178540|178410|178540|178410|178540|178410|178540|178410|1
1734321970000|2024-12-16 04:06:10|178527.4|178397.4|178527.4|178397.4|178527.4|178397.4|178527.4|178397.4|1
1734321980000|2024-12-16 04:06:20|178536.6|178406.6|178536.6|178406.6|178536.6|178406.6|178536.6|178406.6|1
1734322030000|2024-12-16 04:07:10|178547|178417|178529.1|178399.1|178547|178417|178529.1|178399.1|2
1734322090000|2024-12-16 04:08:10|178544.4|178414.4|178535.4|178405.4|178544.4|178414.4|178535.4|178405.4|4
1734322100000|2024-12-16 04:08:20|178544.8|178414.8|178544.8|178414.8|178544.8|178414.8|178544.8|178414.8|1
1734322140000|2024-12-16 04:09:00|178540.2|178410.2|178535.6|178405.6|178540.2|178410.2|178535.6|178405.6|2
1734322150000|2024-12-16 04:09:10|178545.1|178415.1|178545.1|178415.1|178545.1|178415.1|178545.1|178415.1|1
1734322160000|2024-12-16 04:09:20|178529.7|178399.7|178527.1|178437.1|178545|178437.1|178510.4|178399.7|9
1734322200000|2024-12-16 04:10:00|178511.5|178421.5|178518|178428|178527.8|178437.8|178511.5|178421.5|5
1734322240000|2024-12-16 04:10:40|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|178549.5|178419.5|1
1734322250000|2024-12-16 04:10:50|178528.9|178398.9|178529.4|178399.4|178538.3|178408.3|178528.9|178398.9|3
1734322260000|2024-12-16 04:11:00|178539|178409|178545.6|178415.6|178545.6|178415.6|178539|178409|2
1734322270000|2024-12-16 04:11:10|178530|178400|178530|178400|178530|178400|178530|178400|1
1734322320000|2024-12-16 04:12:00|178529.2|178399.2|178529.2|178399.2|178529.2|178399.2|178529.2|178399.2|1
1734322360000|2024-12-16 04:12:40|178542|178412|178535.7|178405.7|178544.9|178414.9|178535.7|178405.7|3
1734322410000|2024-12-16 04:13:30|178529.6|178399.6|178529.6|178399.6|178529.6|178399.6|178529.6|178399.6|1
1734322420000|2024-12-16 04:13:40|178544.8|178414.8|178545.1|178415.1|178545.1|178415.1|178533.7|178403.7|4
1734322440000|2024-12-16 04:14:00|178534.2|178404.2|178534.2|178404.2|178534.2|178404.2|178534.2|178404.2|1
1734322490000|2024-12-16 04:14:50|178527.3|178397.3|178527.3|178397.3|178527.3|178397.3|178527.3|178397.3|1
1734322500000|2024-12-16 04:15:00|178537.1|178407.1|178537.1|178407.1|178537.1|178407.1|178537.1|178407.1|1
1734322510000|2024-12-16 04:15:10|178546.1|178416.1|178530.4|178400.4|178546.1|178416.1|178530.4|178400.4|2
1734322540000|2024-12-16 04:15:40|178536|178406|178531.7|178401.7|178536|178406|178520.6|178390.6|4
1734322550000|2024-12-16 04:15:50|178516|178386|178516|178386|178516|178386|178516|178386|1
1734322610000|2024-12-16 04:16:50|178519.7|178389.7|178519.7|178389.7|178519.7|178389.7|178519.7|178389.7|1
1734322660000|2024-12-16 04:17:40|178519.4|178389.4|178519.4|178389.4|178519.4|178389.4|178519.4|178389.4|1
1734322680000|2024-12-16 04:18:00|178531.8|178401.8|178531.8|178401.8|178531.8|178401.8|178531.8|178401.8|1
1734322690000|2024-12-16 04:18:10|178516.4|178386.4|178516.4|178386.4|178516.4|178386.4|178516.4|178386.4|1
1734322740000|2024-12-16 04:19:00|178519.5|178389.5|178519.5|178389.5|178519.5|178389.5|178519.5|178389.5|1
1734322760000|2024-12-16 04:19:20|178532.4|178402.4|178511.2|178421.2|178532.4|178421.2|178511.2|178386|3
1734322770000|2024-12-16 04:19:30|178496|178406|178506.6|178416.6|178506.8|178416.8|178496|178406|5
1734322780000|2024-12-16 04:19:40|178496|178406|178496|178406|178496|178406|178496|178406|1
1734322820000|2024-12-16 04:20:20|178505.2|178415.2|178514.5|178424.5|178514.5|178424.5|178505.2|178415.2|2
1734322840000|2024-12-16 04:20:40|178497.1|178407.1|178497.1|178407.1|178497.1|178407.1|178497.1|178407.1|1
1734322860000|2024-12-16 04:21:00|178509.9|178419.9|178509.9|178419.9|178509.9|178419.9|178509.9|178419.9|1
1734322870000|2024-12-16 04:21:10|178496|178406|178512.7|178422.7|178512.7|178422.7|178496|178406|2
1734322880000|2024-12-16 04:21:20|178502.4|178412.4|178491.8|178401.8|178502.4|178412.4|178491.8|178401.8|3
1734322940000|2024-12-16 04:22:20|178495.1|178405.1|178495.1|178405.1|178495.1|178405.1|178495.1|178405.1|1
1734322970000|2024-12-16 04:22:50|178476.2|178386.2|178467|178377|178476.2|178386.2|178467|178377|2
1734323010000|2024-12-16 04:23:30|178485.5|178355.5|178485.5|178355.5|178485.5|178355.5|178485.5|178355.5|1
1734323020000|2024-12-16 04:23:40|178476|178346|178476|178346|178476|178346|178476|178346|1
1734323030000|2024-12-16 04:23:50|178488.7|178358.7|178488.7|178358.7|178488.7|178358.7|178488.7|178358.7|1
1734323040000|2024-12-16 04:24:00|178479.3|178349.3|178488.5|178358.5|178488.5|178358.5|178479.3|178349.3|2
1734323060000|2024-12-16 04:24:20|178479.6|178349.6|178489|178359|178489|178359|178479.6|178349.6|2
1734323100000|2024-12-16 04:25:00|178486|178356|178484.5|178354.5|178489.5|178359.5|178484.5|178354.5|3
1734323110000|2024-12-16 04:25:10|178498.6|178368.6|178487|178357|178498.6|178368.6|178487|178357|2
1734323140000|2024-12-16 04:25:40|178497.8|178367.8|178497.8|178367.8|178497.8|178367.8|178497.8|178367.8|1
1734323170000|2024-12-16 04:26:10|178487.3|178357.3|178487.3|178357.3|178487.3|178357.3|178487.3|178357.3|1
1734323180000|2024-12-16 04:26:20|178497.8|178367.8|178497.8|178367.8|178497.8|178367.8|178497.8|178367.8|1
1734323200000|2024-12-16 04:26:40|178508.4|178378.4|178508.4|178378.4|178508.4|178378.4|178508.4|178378.4|1
1734323230000|2024-12-16 04:27:10|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|178493.9|178363.9|1
1734323290000|2024-12-16 04:28:10|178497|178367|178497|178367|178497|178367|178497|178367|1
1734323310000|2024-12-16 04:28:30|178485.7|178355.7|178494.9|178364.9|178494.9|178364.9|178485.7|178355.7|2
1734323330000|2024-12-16 04:28:50|178485.9|178355.9|178485.9|178355.9|178485.9|178355.9|178485.9|178355.9|1
1734323370000|2024-12-16 04:29:30|178495|178365|178495|178365|178495|178365|178495|178365|1
1734323410000|2024-12-16 04:30:10|178494|178364|178494|178364|178494|178364|178494|178364|1
1734323420000|2024-12-16 04:30:20|178496.6|178366.6|178496.6|178366.6|178496.6|178366.6|178496.6|178366.6|1
1734323440000|2024-12-16 04:30:40|178485.3|178355.3|178494.6|178364.6|178494.6|178364.6|178485.3|178355.3|2
1734323450000|2024-12-16 04:30:50|178474|178384|178474|178384|178474|178384|178474|178384|1
1734323460000|2024-12-16 04:31:00|178465|178375|178474.2|178384.2|178474.2|178384.2|178465|178375|2
1734323470000|2024-12-16 04:31:10|178460|178370|178468.8|178378.8|178468.8|178378.8|178460|178370|2
1734323500000|2024-12-16 04:31:40|178460.8|178370.8|178460.8|178370.8|178460.8|178370.8|178460.8|178370.8|1
1734323510000|2024-12-16 04:31:50|178468.9|178378.9|178465.8|178375.8|178476.8|178386.8|178465.8|178375.8|3
1734323520000|2024-12-16 04:32:00|178474.7|178384.7|178474.7|178384.7|178474.7|178384.7|178474.7|178384.7|1
1734323550000|2024-12-16 04:32:30|178465.7|178375.7|178471|178381|178474.7|178384.7|178463.2|178373.2|6
1734323570000|2024-12-16 04:32:50|178472.3|178382.3|178471.2|178381.2|178472.3|178382.3|178463.5|178373.5|3
1734323600000|2024-12-16 04:33:20|178461.4|178371.4|178470.2|178380.2|178470.2|178380.2|178461.4|178371.4|2
1734323610000|2024-12-16 04:33:30|178461.8|178371.8|178470.5|178380.5|178470.8|178380.8|178461.8|178371.8|3
1734323620000|2024-12-16 04:33:40|178460.3|178370.3|178471.7|178381.7|178471.7|178381.7|178460.3|178370.3|2
1734323640000|2024-12-16 04:34:00|178462.5|178372.5|178471.5|178381.5|178471.5|178381.5|178462.5|178372.5|2
1734323670000|2024-12-16 04:34:30|178460.7|178370.7|178470.2|178380.2|178470.2|178380.2|178460.7|178370.7|2
1734323690000|2024-12-16 04:34:50|178459.6|178369.6|178472.6|178382.6|178472.6|178382.6|178459.6|178369.6|2
1734323700000|2024-12-16 04:35:00|178460|178370|178468.8|178378.8|178468.8|178378.8|178460|178370|2
1734323730000|2024-12-16 04:35:30|178458.4|178368.4|178469.2|178379.2|178469.6|178379.6|178457.4|178367.4|4
1734323750000|2024-12-16 04:35:50|178458.3|178368.3|178467.3|178377.3|178467.3|178377.3|178458.3|178368.3|2
1734323780000|2024-12-16 04:36:20|178476.5|178346.5|178458.1|178368.1|178476.5|178368.1|178458.1|178346.5|2
1734323790000|2024-12-16 04:36:30|178467.4|178377.4|178467.4|178377.4|178467.4|178377.4|178467.4|178377.4|1
1734323820000|2024-12-16 04:37:00|178478.5|178348.5|178478.5|178348.5|178478.5|178348.5|178478.5|178348.5|1
1734323830000|2024-12-16 04:37:10|178528|178325|178481|178351|178528|178351|178481|178325|2
1734323840000|2024-12-16 04:37:20|178528|178327|178472.3|178382.3|178528|178382.3|178472.3|178327|3
1734323870000|2024-12-16 04:37:50|178461.6|178371.6|178470.4|178380.4|178470.4|178380.4|178461.6|178371.6|2
1734323910000|2024-12-16 04:38:30|178494|178364|178494|178364|178494|178364|178494|178364|1
1734323920000|2024-12-16 04:38:40|178478.4|178388.4|178470.4|178380.4|178478.4|178388.4|178470.4|178380.4|2
1734323950000|2024-12-16 04:39:10|178477.9|178387.9|178477.9|178387.9|178477.9|178387.9|178477.9|178387.9|1
1734324010000|2024-12-16 04:40:10|178477.7|178387.7|178477.7|178387.7|178477.7|178387.7|178477.7|178387.7|1
1734324020000|2024-12-16 04:40:20|178467.3|178377.3|178467.3|178377.3|178467.3|178377.3|178467.3|178377.3|1
1734324040000|2024-12-16 04:40:40|178476.1|178386.1|178476.1|178386.1|178476.1|178386.1|178476.1|178386.1|1
1734324090000|2024-12-16 04:41:30|178475|178385|178475|178385|178475|178385|178475|178385|1
1734324130000|2024-12-16 04:42:10|178466.6|178376.6|178466.6|178376.6|178466.6|178376.6|178466.6|178376.6|1
1734324160000|2024-12-16 04:42:40|178474.1|178384.1|178474.1|178384.1|178474.1|178384.1|178474.1|178384.1|1
1734324180000|2024-12-16 04:43:00|178462.3|178372.3|178473.8|178383.8|178473.8|178383.8|178462.3|178372.3|2
1734324220000|2024-12-16 04:43:40|178492.5|178362.5|178482|178392|178492.5|178392|178482|178362.5|2
1734324230000|2024-12-16 04:43:50|178473.8|178383.8|178475.4|178385.4|178475.4|178385.4|178466.1|178376.1|3
1734324240000|2024-12-16 04:44:00|178467.4|178377.4|178474.9|178384.9|178474.9|178384.9|178467.4|178377.4|2
1734324270000|2024-12-16 04:44:30|178498|178368|178498|178368|178498|178368|178498|178368|1
1734324290000|2024-12-16 04:44:50|178467.1|178377.1|178475.7|178385.7|178475.7|178385.7|178467.1|178377.1|2
1734324330000|2024-12-16 04:45:30|178467|178377|178483.5|178393.5|178509.9|178419.9|178467|178377|4
1734324350000|2024-12-16 04:45:50|178495.6|178405.6|178495.6|178405.6|178495.6|178405.6|178495.6|178405.6|1
1734324370000|2024-12-16 04:46:10|178513.9|178423.9|178529.6|178439.6|178529.6|178439.6|178509.5|178419.5|9
1734324380000|2024-12-16 04:46:20|178520.1|178430.1|178520.6|178430.6|178529.5|178439.5|178520.1|178430.1|3
1734324390000|2024-12-16 04:46:30|178529.7|178439.7|178520.7|178430.7|178529.7|178439.7|178520.7|178430.7|2
1734324400000|2024-12-16 04:46:40|178529.9|178439.9|178520|178430|178529.9|178439.9|178520|178430|2
1734324410000|2024-12-16 04:46:50|178529.8|178439.8|178511.3|178421.3|178530.1|178440.1|178511.3|178421.3|6
1734324420000|2024-12-16 04:47:00|178527.8|178437.8|178510.1|178420.1|178527.8|178437.8|178510.1|178420.1|2
1734324450000|2024-12-16 04:47:30|178519|178429|178509.9|178419.9|178519|178429|178509.9|178419.9|2
1734324500000|2024-12-16 04:48:20|178518.4|178428.4|178510.4|178420.4|178518.4|178428.4|178510.4|178420.4|2
1734324510000|2024-12-16 04:48:30|178519.5|178429.5|178522|178432|178527.9|178437.9|178519.5|178429.5|5
1734324530000|2024-12-16 04:48:50|178512|178422|178512|178422|178512|178422|178512|178422|1
1734324540000|2024-12-16 04:49:00|178519.7|178429.7|178519.7|178429.7|178519.7|178429.7|178519.7|178429.7|1
1734324560000|2024-12-16 04:49:20|178530.7|178440.7|178520.2|178430.2|178530.7|178440.7|178520.2|178430.2|3
1734324570000|2024-12-16 04:49:30|178511.4|178421.4|178520|178430|178520|178430|178511.4|178421.4|2
1734324580000|2024-12-16 04:49:40|178511.5|178421.5|178510.8|178420.8|178511.5|178421.5|178510.8|178420.8|2
1734324590000|2024-12-16 04:49:50|178519.1|178429.1|178519.1|178429.1|178519.1|178429.1|178519.1|178429.1|1
1734324600000|2024-12-16 04:50:00|178510.4|178420.4|178510|178420|178510.4|178420.4|178510|178420|2
1734324660000|2024-12-16 04:51:00|178507.4|178417.4|178507.4|178417.4|178507.4|178417.4|178507.4|178417.4|1
1734324670000|2024-12-16 04:51:10|178517.2|178427.2|178530.1|178440.1|178530.1|178440.1|178511.2|178421.2|11
1734324680000|2024-12-16 04:51:20|178520.4|178430.4|178511|178421|178520.4|178430.4|178511|178421|2
1734324700000|2024-12-16 04:51:40|178529|178439|178512|178422|178530|178440|178511.8|178421.8|4
1734324710000|2024-12-16 04:51:50|178529.7|178439.7|178520.7|178430.7|178529.7|178439.7|178520.7|178430.7|2
1734324720000|2024-12-16 04:52:00|178531.1|178441.1|178531.1|178441.1|178531.1|178441.1|178531.1|178441.1|1
1734324730000|2024-12-16 04:52:10|178522.3|178432.3|178522.3|178432.3|178522.3|178432.3|178522.3|178432.3|1
1734324740000|2024-12-16 04:52:20|178512|178422|178512|178422|178512|178422|178512|178422|1
1734324750000|2024-12-16 04:52:30|178527.1|178437.1|178527.7|178437.7|178527.7|178437.7|178517.9|178427.9|3
1734324760000|2024-12-16 04:52:40|178518.8|178428.8|178518.8|178428.8|178518.8|178428.8|178518.8|178428.8|1
1734324780000|2024-12-16 04:53:00|178528.1|178438.1|178518.9|178428.9|178528.1|178438.1|178518.9|178428.9|2
1734324810000|2024-12-16 04:53:30|178511.2|178421.2|178511|178421|178530.1|178440.1|178511|178421|8
1734324820000|2024-12-16 04:53:40|178519.8|178429.8|178511|178421|178519.8|178429.8|178511|178421|2
1734324830000|2024-12-16 04:53:50|178519.6|178429.6|178519.1|178429.1|178519.6|178429.6|178509.7|178419.7|3
1734324840000|2024-12-16 04:54:00|178509.6|178419.6|178510|178420|178518.7|178428.7|178509.6|178419.6|3
1734324850000|2024-12-16 04:54:10|178519.5|178429.5|178510.7|178420.7|178519.5|178429.5|178510.7|178420.7|2
1734324900000|2024-12-16 04:55:00|178510.3|178420.3|178510.3|178420.3|178510.3|178420.3|178510.3|178420.3|1
1734324910000|2024-12-16 04:55:10|178507.8|178417.8|178509.6|178419.6|178517.7|178427.7|178507.8|178417.8|3
1734324920000|2024-12-16 04:55:20|178526.9|178436.9|178509.8|178419.8|178526.9|178436.9|178509.8|178419.8|2
1734324930000|2024-12-16 04:55:30|178519.4|178429.4|178510.2|178420.2|178519.4|178429.4|178508.8|178418.8|4
1734324950000|2024-12-16 04:55:50|178518|178428|178518|178428|178518|178428|178518|178428|1
1734324960000|2024-12-16 04:56:00|178510|178420|178510|178420|178510|178420|178510|178420|1
1734325010000|2024-12-16 04:56:50|178504.8|178414.8|178504.8|178414.8|178504.8|178414.8|178504.8|178414.8|1
1734325030000|2024-12-16 04:57:10|178496.6|178406.6|178481|178391|178496.6|178406.6|178481|178391|2
1734325040000|2024-12-16 04:57:20|178471.4|178381.4|178472|178382|178472|178382|178463.7|178373.7|3
1734325070000|2024-12-16 04:57:50|178495.5|178365.5|178495.5|178365.5|178495.5|178365.5|178495.5|178365.5|1
1734325080000|2024-12-16 04:58:00|178488.5|178358.5|178488.5|178358.5|178495|178365|178488.5|178358.5|3
1734325090000|2024-12-16 04:58:10|178475.1|178385.1|178475.1|178385.1|178475.1|178385.1|178475.1|178385.1|1
1734325110000|2024-12-16 04:58:30|178466.5|178376.5|178466.5|178376.5|178466.5|178376.5|178466.5|178376.5|1
1734325120000|2024-12-16 04:58:40|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|178475.4|178385.4|1
1734325170000|2024-12-16 04:59:30|178467.5|178377.5|178467.5|178377.5|178467.5|178377.5|178467.5|178377.5|1
1734325190000|2024-12-16 04:59:50|178476.2|178386.2|178485|178395|178485|178395|178476.2|178386.2|2
1734325210000|2024-12-16 05:00:10|178477.3|178387.3|178485.5|178395.5|178485.5|178395.5|178477.3|178387.3|2
1734325220000|2024-12-16 05:00:20|178473.4|178383.4|178481.3|178391.3|178481.3|178391.3|178473.4|178383.4|2
1734325230000|2024-12-16 05:00:30|178491.4|178401.4|178501.7|178411.7|178501.7|178411.7|178491.4|178401.4|2
1734325240000|2024-12-16 05:00:40|178510.7|178420.7|178476.6|178386.6|178510.7|178420.7|178476.6|178386.6|6
1734325250000|2024-12-16 05:00:50|178485.4|178395.4|178485.4|178395.4|178485.4|178395.4|178485.4|178395.4|1
1734325270000|2024-12-16 05:01:10|178474|178384|178471.3|178381.3|178474|178384|178462.9|178372.9|4
1734325280000|2024-12-16 05:01:20|178480|178390|178480|178390|178480|178390|178480|178390|1
1734325310000|2024-12-16 05:01:50|178472|178382|178483.1|178393.1|178483.4|178393.4|178472|178382|3
1734325320000|2024-12-16 05:02:00|178472.3|178382.3|178472.3|178382.3|178472.3|178382.3|178472.3|178382.3|1
1734325340000|2024-12-16 05:02:20|178480.8|178390.8|178480.8|178390.8|178480.8|178390.8|178480.8|178390.8|1
1734325350000|2024-12-16 05:02:30|178473.2|178383.2|178473.6|178383.6|178473.6|178383.6|178465.1|178375.1|3
1734325390000|2024-12-16 05:03:10|178461.2|178371.2|178469.5|178379.5|178469.7|178379.7|178460.5|178370.5|4
1734325400000|2024-12-16 05:03:20|178457.6|178367.6|178479|178389|178479|178389|178457.6|178367.6|3
1734325420000|2024-12-16 05:03:40|178470.6|178380.6|178479.4|178389.4|178479.4|178389.4|178470.6|178380.6|2
1734325440000|2024-12-16 05:04:00|178467.5|178377.5|178467.5|178377.5|178467.5|178377.5|178467.5|178377.5|1
1734325480000|2024-12-16 05:04:40|178475.3|178385.3|178466.2|178376.2|178476|178386|178466.2|178376.2|4
1734325490000|2024-12-16 05:04:50|178474.9|178384.9|178474.9|178384.9|178474.9|178384.9|178474.9|178384.9|1
1734325510000|2024-12-16 05:05:10|178463|178373|178472.4|178382.4|178472.4|178382.4|178463|178373|2
1734325550000|2024-12-16 05:05:50|178462.7|178372.7|178474.4|178384.4|178474.4|178384.4|178462.7|178372.7|2
1734325570000|2024-12-16 05:06:10|178464.5|178374.5|178474.2|178384.2|178474.2|178384.2|178464.5|178374.5|2
1734325580000|2024-12-16 05:06:20|178482.9|178392.9|178482.9|178392.9|178482.9|178392.9|178482.9|178392.9|1
1734325590000|2024-12-16 05:06:30|178473.7|178383.7|178477.1|178387.1|178477.1|178387.1|178464.5|178374.5|5
1734325600000|2024-12-16 05:06:40|178468.1|178378.1|178468.1|178378.1|178468.1|178378.1|178468.1|178378.1|1
1734325650000|2024-12-16 05:07:30|178474|178384|178474|178384|178474|178384|178474|178384|1
1734325670000|2024-12-16 05:07:50|178463|178373|178472.6|178382.6|178472.6|178382.6|178463|178373|2
1734325690000|2024-12-16 05:08:10|178463|178373|178463|178373|178463|178373|178463|178373|1
1734325700000|2024-12-16 05:08:20|178471.7|178381.7|178465.9|178375.9|178471.7|178381.7|178460.1|178370.1|3
1734325740000|2024-12-16 05:09:00|178473.6|178383.6|178473.6|178383.6|178473.6|178383.6|178473.6|178383.6|1
1734325750000|2024-12-16 05:09:10|178464.3|178374.3|178464.3|178374.3|178464.3|178374.3|178464.3|178374.3|1
1734325770000|2024-12-16 05:09:30|178471.7|178381.7|178471.7|178381.7|178471.7|178381.7|178471.7|178381.7|1
1734325790000|2024-12-16 05:09:50|178463.3|178373.3|178468.7|178378.7|178468.7|178378.7|178460.1|178370.1|3
1734325800000|2024-12-16 05:10:00|178459.8|178369.8|178468.8|178378.8|178468.8|178378.8|178459.8|178369.8|2
1734325830000|2024-12-16 05:10:30|178460.9|178370.9|178478.9|178388.9|178478.9|178388.9|178460.9|178370.9|3
1734325850000|2024-12-16 05:10:50|178476.7|178386.7|178476.7|178386.7|178476.7|178386.7|178476.7|178386.7|1
1734325870000|2024-12-16 05:11:10|178465.4|178375.4|178475.7|178385.7|178475.7|178385.7|178465.4|178375.4|2
1734325880000|2024-12-16 05:11:20|178466.4|178376.4|178466.4|178376.4|178466.4|178376.4|178466.4|178376.4|1
1734325900000|2024-12-16 05:11:40|178475.7|178385.7|178475.7|178385.7|178475.7|178385.7|178475.7|178385.7|1
1734325960000|2024-12-16 05:12:40|178477.8|178387.8|178477.8|178387.8|178477.8|178387.8|178477.8|178387.8|1
1734325980000|2024-12-16 05:13:00|178474.6|178384.6|178474.6|178384.6|178474.6|178384.6|178474.6|178384.6|1
1734326030000|2024-12-16 05:13:50|178485.1|178395.1|178485.1|178395.1|178485.1|178395.1|178485.1|178395.1|1
1734326050000|2024-12-16 05:14:10|178495.7|178405.7|178495.7|178405.7|178495.7|178405.7|178495.7|178405.7|1
1734326080000|2024-12-16 05:14:40|178485.7|178395.7|178485.7|178395.7|178485.7|178395.7|178485.7|178395.7|1
1734326100000|2024-12-16 05:15:00|178495.8|178405.8|178507.1|178417.1|178507.1|178417.1|178495.8|178405.8|2
1734326130000|2024-12-16 05:15:30|178495.5|178405.5|178482.6|178392.6|178495.5|178405.5|178482.6|178392.6|2
1734326170000|2024-12-16 05:16:10|178502|178372|178511.6|178381.6|178511.6|178381.6|178502|178372|2
1734326220000|2024-12-16 05:17:00|178520.1|178390.1|178520.1|178390.1|178520.1|178390.1|178520.1|178390.1|1
1734326230000|2024-12-16 05:17:10|178509.6|178379.6|178500.5|178370.5|178509.6|178379.6|178500.5|178370.5|2
1734326260000|2024-12-16 05:17:40|178509.5|178379.5|178509.5|178379.5|178509.5|178379.5|178509.5|178379.5|1
1734326290000|2024-12-16 05:18:10|178512.5|178382.5|178510.3|178380.3|178512.5|178382.5|178499.6|178369.6|3
1734326340000|2024-12-16 05:19:00|178496.5|178366.5|178506.9|178376.9|178506.9|178376.9|178496.5|178366.5|2
1734326370000|2024-12-16 05:19:30|178516.3|178386.3|178515.4|178385.4|178516.3|178386.3|178515.4|178385.4|2
1734326390000|2024-12-16 05:19:50|178526.8|178396.8|178536.5|178406.5|178536.5|178406.5|178526.8|178396.8|2
1734326420000|2024-12-16 05:20:20|178537.5|178407.5|178537.5|178407.5|178537.5|178407.5|178537.5|178407.5|1
1734326440000|2024-12-16 05:20:40|178546.1|178416.1|178546.1|178416.1|178546.1|178416.1|178546.1|178416.1|1
1734326480000|2024-12-16 05:21:20|178540.5|178410.5|178544|178414|178544|178414|178540.5|178410.5|2
1734326490000|2024-12-16 05:21:30|178540|178410|178540|178410|178540|178410|178540|178410|1
1734326500000|2024-12-16 05:21:40|178550.2|178420.2|178541.3|178411.3|178550.2|178420.2|178541.3|178411.3|2
1734326560000|2024-12-16 05:22:40|178538.2|178408.2|178548.7|178418.7|178548.7|178418.7|178538.2|178408.2|2
1734326580000|2024-12-16 05:23:00|178539.7|178409.7|178538.9|178408.9|178547.9|178417.9|178538.9|178408.9|3
1734326590000|2024-12-16 05:23:10|178529.2|178399.2|178538.1|178408.1|178538.1|178408.1|178529.2|178399.2|2
1734326600000|2024-12-16 05:23:20|178549.3|178419.3|178549|178419|178549.3|178419.3|178549|178419|2
1734326610000|2024-12-16 05:23:30|178539.7|178409.7|178550.9|178420.9|178550.9|178420.9|178529.2|178399.2|3
1734326620000|2024-12-16 05:23:40|178541.6|178411.6|178541.6|178411.6|178541.6|178411.6|178541.6|178411.6|1
1734326630000|2024-12-16 05:23:50|178551.5|178421.5|178521.7|178431.7|178551.5|178441.4|178512.6|178421.5|5
1734326640000|2024-12-16 05:24:00|178531.1|178441.1|178521|178431|178531.1|178441.1|178521|178431|2
1734326650000|2024-12-16 05:24:10|178506.9|178416.9|178508.7|178418.7|178519.2|178429.2|178506.9|178416.9|3
1734326710000|2024-12-16 05:25:10|178503.8|178413.8|178503.8|178413.8|178503.8|178413.8|178503.8|178413.8|1
1734326740000|2024-12-16 05:25:40|178517|178387|178512.9|178382.9|178517|178387|178512.9|178382.9|2
1734326790000|2024-12-16 05:26:30|178513.5|178383.5|178513.5|178383.5|178513.5|178383.5|178513.5|178383.5|1
1734326850000|2024-12-16 05:27:30|178520.9|178390.9|178511.2|178381.2|178520.9|178390.9|178511.2|178381.2|2
1734326910000|2024-12-16 05:28:30|178513.1|178383.1|178513.1|178383.1|178513.1|178383.1|178513.1|178383.1|1
1734326940000|2024-12-16 05:29:00|178501.2|178371.2|178510.8|178380.8|178510.8|178380.8|178501.2|178371.2|2
1734326950000|2024-12-16 05:29:10|178499.2|178369.2|178508.9|178378.9|178508.9|178378.9|178489.8|178359.8|4
1734326990000|2024-12-16 05:29:50|178513.5|178383.5|178507|178377|178513.5|178383.5|178507|178377|2
1734327000000|2024-12-16 05:30:00|178513.5|178383.5|178503.8|178373.8|178513.5|178383.5|178503.5|178373.5|4
1734327020000|2024-12-16 05:30:20|178494|178364|178509.9|178379.9|178509.9|178379.9|178494|178364|2
1734327040000|2024-12-16 05:30:40|178500.1|178370.1|178500.1|178370.1|178500.1|178370.1|178500.1|178370.1|1
1734327050000|2024-12-16 05:30:50|178473.2|178383.2|178473.2|178383.2|178473.2|178383.2|178473.2|178383.2|1
1734327060000|2024-12-16 05:31:00|178465.2|178375.2|178465.2|178375.2|178465.2|178375.2|178465.2|178375.2|1
1734327070000|2024-12-16 05:31:10|178474.2|178384.2|178481.9|178391.9|178481.9|178391.9|178474.2|178384.2|2
1734327090000|2024-12-16 05:31:30|178490.4|178400.4|178482.7|178392.7|178490.4|178400.4|178482.7|178392.7|2
1734327130000|2024-12-16 05:32:10|178490.3|178400.3|178490.3|178400.3|178490.3|178400.3|178490.3|178400.3|1
1734327140000|2024-12-16 05:32:20|178482.6|178392.6|178482.4|178392.4|178491.1|178401.1|178482.4|178392.4|3
1734327180000|2024-12-16 05:33:00|178490.1|178400.1|178482|178392|178490.1|178400.1|178482|178392|2
1734327230000|2024-12-16 05:33:50|178501.5|178371.5|178501.5|178371.5|178501.5|178371.5|178501.5|178371.5|1
1734327240000|2024-12-16 05:34:00|178479.7|178389.7|178479.7|178389.7|178479.7|178389.7|178479.7|178389.7|1
1734327250000|2024-12-16 05:34:10|178470.3|178380.3|178470.3|178380.3|178470.3|178380.3|178470.3|178380.3|1
1734327260000|2024-12-16 05:34:20|178479.8|178389.8|178479.8|178389.8|178479.8|178389.8|178479.8|178389.8|1
1734327290000|2024-12-16 05:34:50|178503.5|178373.5|178488.7|178398.7|178503.5|178398.7|178488.7|178373.5|2
1734327320000|2024-12-16 05:35:20|178481.2|178391.2|178481.2|178391.2|178481.2|178391.2|178481.2|178391.2|1
1734327350000|2024-12-16 05:35:50|178481.4|178351.4|178492.3|178362.3|178500.3|178370.3|178481.4|178351.4|4
1734327360000|2024-12-16 05:36:00|178501.5|178371.5|178481.8|178391.8|178501.5|178391.8|178481.8|178371.5|2
1734327370000|2024-12-16 05:36:10|178463.7|178373.7|178471.5|178381.5|178471.5|178381.5|178463.7|178373.7|2
1734327420000|2024-12-16 05:37:00|178471.7|178381.7|178471.7|178381.7|178471.7|178381.7|178471.7|178381.7|1
1734327430000|2024-12-16 05:37:10|178464|178374|178464|178374|178464|178374|178464|178374|1
1734327440000|2024-12-16 05:37:20|178454.9|178364.9|178445.6|178355.6|178454.9|178364.9|178435.8|178345.8|5
1734327460000|2024-12-16 05:37:40|178433|178343|178442.1|178352.1|178442.1|178352.1|178433|178343|2
1734327470000|2024-12-16 05:37:50|178447.9|178357.9|178453.8|178363.8|178461.5|178371.5|178447.9|178357.9|3
1734327530000|2024-12-16 05:38:50|178459.3|178369.3|178459.3|178369.3|178459.3|178369.3|178459.3|178369.3|1
1734327580000|2024-12-16 05:39:40|178461.1|178371.1|178461.1|178371.1|178461.1|178371.1|178461.1|178371.1|1
1734327590000|2024-12-16 05:39:50|178453.6|178363.6|178456|178366|178463.7|178373.7|178453.6|178363.6|3
1734327600000|2024-12-16 05:40:00|178464.3|178374.3|178464.3|178374.3|178464.3|178374.3|178464.3|178374.3|1
1734327620000|2024-12-16 05:40:20|178456.1|178366.1|178456.1|178366.1|178456.1|178366.1|178456.1|178366.1|1
1734327630000|2024-12-16 05:40:30|178464.1|178374.1|178464.1|178374.1|178464.1|178374.1|178464.1|178374.1|1
1734327650000|2024-12-16 05:40:50|178454|178364|178458.5|178368.5|178467.7|178377.7|178454|178364|3
1734327680000|2024-12-16 05:41:20|178466.5|178376.5|178470.2|178380.2|178470.2|178380.2|178459.3|178369.3|3
1734327720000|2024-12-16 05:42:00|178462.7|178372.7|178466.3|178376.3|178474.3|178384.3|178462.7|178372.7|7
1734327750000|2024-12-16 05:42:30|178449.7|178359.7|178449.7|178359.7|178449.7|178359.7|178449.7|178359.7|1
1734327810000|2024-12-16 05:43:30|178449.9|178359.9|178459.4|178369.4|178459.4|178369.4|178449.9|178359.9|2
1734327860000|2024-12-16 05:44:20|178478|178348|178478|178348|178478|178348|178478|178348|1
1734327870000|2024-12-16 05:44:30|178461.1|178371.1|178461.1|178371.1|178461.1|178371.1|178461.1|178371.1|1
1734327920000|2024-12-16 05:45:20|178463|178373|178463|178373|178463|178373|178463|178373|1
1734327930000|2024-12-16 05:45:30|178453.5|178363.5|178459.8|178369.8|178459.8|178369.8|178452|178362|3
1734327990000|2024-12-16 05:46:30|178450.9|178360.9|178459.6|178369.6|178459.6|178369.6|178450.9|178360.9|2
1734328030000|2024-12-16 05:47:10|178479.5|178349.5|178461.1|178371.1|178479.5|178371.1|178452.1|178349.5|4
1734328050000|2024-12-16 05:47:30|178451|178361|178461.5|178371.5|178461.5|178371.5|178451|178361|2
1734328060000|2024-12-16 05:47:40|178469.4|178379.4|178463|178373|178471.4|178381.4|178461.5|178371.5|4
1734328070000|2024-12-16 05:47:50|178453|178363|178462.1|178372.1|178462.1|178372.1|178453|178363|2
1734328120000|2024-12-16 05:48:40|178462.3|178372.3|178462.3|178372.3|178462.3|178372.3|178462.3|178372.3|1
1734328130000|2024-12-16 05:48:50|178462.5|178372.5|178462.5|178372.5|178462.5|178372.5|178462.5|178372.5|1
1734328190000|2024-12-16 05:49:50|178462.6|178372.6|178462.6|178372.6|178462.6|178372.6|178462.6|178372.6|1
1734328200000|2024-12-16 05:50:00|178452.6|178362.6|178469.7|178379.7|178473.9|178383.9|178452.6|178362.6|5
1734328210000|2024-12-16 05:50:10|178488.6|178398.6|178488.6|178398.6|178488.6|178398.6|178488.6|178398.6|1
1734328230000|2024-12-16 05:50:30|178478.7|178388.7|178478.7|178388.7|178478.7|178388.7|178468.8|178378.8|3
1734328260000|2024-12-16 05:51:00|178488|178398|178488|178398|178488|178398|178488|178398|1
1734328290000|2024-12-16 05:51:30|178512|178382|178512|178382|178512|178382|178512|178382|1
1734328310000|2024-12-16 05:51:50|178523.1|178393.1|178524.5|178394.5|178524.5|178394.5|178523.1|178393.1|2
1734328350000|2024-12-16 05:52:30|178536.5|178406.5|178522.9|178392.9|178536.5|178406.5|178522.9|178392.9|3
1734328360000|2024-12-16 05:52:40|178533.4|178403.4|178523.8|178393.8|178534.3|178404.3|178523.5|178393.5|4
1734328370000|2024-12-16 05:52:50|178532.8|178402.8|178523|178393|178532.8|178402.8|178523|178393|2
1734328380000|2024-12-16 05:53:00|178533.3|178403.3|178531|178401|178543.1|178413.1|178531|178401|3
1734328420000|2024-12-16 05:53:40|178539.5|178409.5|178536.7|178406.7|178541|178411|178530.5|178400.5|6
1734328440000|2024-12-16 05:54:00|178547.2|178417.2|178527.7|178397.7|178547.2|178417.2|178527.7|178397.7|3
1734328490000|2024-12-16 05:54:50|178547.9|178417.9|178526.1|178396.1|178547.9|178417.9|178526.1|178396.1|3
1734328500000|2024-12-16 05:55:00|178536.2|178406.2|178536|178406|178536.2|178406.2|178536|178406|2
1734328520000|2024-12-16 05:55:20|178526|178396|178536.5|178406.5|178536.5|178406.5|178526|178396|3
1734328560000|2024-12-16 05:56:00|178525.9|178395.9|178526.8|178396.8|178526.8|178396.8|178525.9|178395.9|2
1734328580000|2024-12-16 05:56:20|178537.9|178407.9|178509.5|178419.5|178537.9|178419.5|178509.5|178407.9|2
1734328630000|2024-12-16 05:57:10|178505.3|178415.3|178505.3|178415.3|178505.3|178415.3|178505.3|178415.3|1
1734328670000|2024-12-16 05:57:50|178526|178396|178526|178396|178526|178396|178526|178396|1
1734328680000|2024-12-16 05:58:00|178506.6|178376.6|178457.7|178367.7|178506.6|178376.6|178451.5|178361.5|4
1734328700000|2024-12-16 05:58:20|178467.3|178377.3|178460.7|178370.7|178468.2|178378.2|178448.6|178358.6|12
1734328710000|2024-12-16 05:58:30|178444.2|178354.2|178453.1|178363.1|178453.1|178363.1|178444.2|178354.2|2
1734328750000|2024-12-16 05:59:10|178480.5|178350.5|178480.5|178350.5|178480.5|178350.5|178480.5|178350.5|1
1734328760000|2024-12-16 05:59:20|178483.8|178353.8|178471.8|178341.8|178483.8|178353.8|178471.8|178341.8|3
1734328790000|2024-12-16 05:59:50|178483.8|178353.8|178483.8|178353.8|178483.8|178353.8|178483.8|178353.8|1
1734328810000|2024-12-16 06:00:10|178463.7|178333.7|178463.7|178333.7|178463.7|178333.7|178463.7|178333.7|1
1734328830000|2024-12-16 06:00:30|178472.8|178342.8|178472.8|178342.8|178472.8|178342.8|178472.8|178342.8|1
1734328850000|2024-12-16 06:00:50|178481.7|178351.7|178470.1|178340.1|178481.7|178351.7|178470.1|178340.1|2
1734328860000|2024-12-16 06:01:00|178482.3|178352.3|178472.8|178342.8|178482.3|178352.3|178471.8|178341.8|5
1734328870000|2024-12-16 06:01:10|178484.6|178354.6|178484.6|178354.6|178484.6|178354.6|178484.6|178354.6|1
1734328880000|2024-12-16 06:01:20|178475|178345|178475|178345|178475|178345|178475|178345|1
1734328900000|2024-12-16 06:01:40|178484.5|178354.5|178477.4|178347.4|178484.5|178354.5|178473.1|178343.1|3
1734328920000|2024-12-16 06:02:00|178465.5|178335.5|178465.5|178335.5|178465.5|178335.5|178465.5|178335.5|1
1734328940000|2024-12-16 06:02:20|178474.8|178344.8|178474.8|178344.8|178474.8|178344.8|178474.8|178344.8|1
1734328980000|2024-12-16 06:03:00|178465.3|178335.3|178465.3|178335.3|178465.3|178335.3|178465.3|178335.3|1
1734328990000|2024-12-16 06:03:10|178453.9|178323.9|178465.1|178335.1|178465.1|178335.1|178453.9|178323.9|2
1734329000000|2024-12-16 06:03:20|178475.5|178345.5|178475.5|178345.5|178475.5|178345.5|178475.5|178345.5|1
1734329010000|2024-12-16 06:03:30|178466|178336|178480.6|178350.6|178480.6|178350.6|178466|178336|2
1734329030000|2024-12-16 06:03:50|178491.9|178361.9|178491.9|178361.9|178491.9|178361.9|178491.9|178361.9|1
1734329040000|2024-12-16 06:04:00|178482.7|178352.7|178492.1|178362.1|178492.1|178362.1|178482.7|178352.7|3
1734329090000|2024-12-16 06:04:50|178489.9|178359.9|178489.9|178359.9|178489.9|178359.9|178489.9|178359.9|1
1734329110000|2024-12-16 06:05:10|178490|178360|178490|178360|178490|178360|178490|178360|1
1734329120000|2024-12-16 06:05:20|178478.8|178348.8|178487.8|178357.8|178487.8|178357.8|178478.8|178348.8|2
1734329130000|2024-12-16 06:05:30|178496.8|178366.8|178496.8|178366.8|178496.8|178366.8|178496.8|178366.8|1
1734329140000|2024-12-16 06:05:40|178509.8|178379.8|178509.8|178379.8|178509.8|178379.8|178509.8|178379.8|1
1734329150000|2024-12-16 06:05:50|178515.1|178385.1|178519.9|178389.9|178519.9|178389.9|178515.1|178385.1|2
1734329180000|2024-12-16 06:06:20|178510.8|178380.8|178510.8|178380.8|178510.8|178380.8|178510.8|178380.8|1
1734329230000|2024-12-16 06:07:10|178507|178377|178506.3|178376.3|178508.9|178378.9|178497|178367|5
1734329280000|2024-12-16 06:08:00|178509.7|178379.7|178509.7|178379.7|178509.7|178379.7|178509.7|178379.7|1
1734329290000|2024-12-16 06:08:10|178533.9|178403.9|178552.4|178422.4|178552.4|178422.4|178533.9|178403.9|3
1734329350000|2024-12-16 06:09:10|178547.6|178417.6|178547.6|178417.6|178547.6|178417.6|178547.6|178417.6|1
1734329380000|2024-12-16 06:09:40|178556.9|178426.9|178567.9|178437.9|178567.9|178437.9|178556.9|178426.9|2
1734329390000|2024-12-16 06:09:50|178556.3|178426.3|178545.7|178415.7|178556.3|178426.3|178545.7|178415.7|2
1734329440000|2024-12-16 06:10:40|178554.7|178424.7|178565|178435|178565|178435|178554.7|178424.7|2
1734329450000|2024-12-16 06:10:50|178535.7|178445.7|178544.7|178454.7|178553.5|178463.5|178535.4|178445.4|5
1734329460000|2024-12-16 06:11:00|178527.3|178437.3|178524.6|178434.6|178527.3|178437.3|178524.6|178434.6|2
1734329490000|2024-12-16 06:11:30|178533.5|178443.5|178550.4|178460.4|178550.4|178460.4|178533.5|178443.5|3
1734329500000|2024-12-16 06:11:40|178540.1|178450.1|178541|178451|178541|178451|178529.7|178439.7|4
1734329520000|2024-12-16 06:12:00|178529.7|178439.7|178532.3|178442.3|178532.3|178442.3|178512.7|178422.7|4
1734329540000|2024-12-16 06:12:20|178524.6|178434.6|178542.9|178452.9|178542.9|178452.9|178524.6|178434.6|2
1734329550000|2024-12-16 06:12:30|178526.6|178436.6|178522.1|178432.1|178526.6|178436.6|178522.1|178432.1|2
1734329560000|2024-12-16 06:12:40|178531|178441|178531|178441|178531|178441|178531|178441|1
1734329580000|2024-12-16 06:13:00|178522.4|178432.4|178531|178441|178531|178441|178522.4|178432.4|2
1734329590000|2024-12-16 06:13:10|178523|178433|178520.4|178430.4|178523|178433|178520.4|178430.4|2
1734329640000|2024-12-16 06:14:00|178520.2|178430.2|178520.2|178430.2|178520.2|178430.2|178520.2|178430.2|1
1734329650000|2024-12-16 06:14:10|178529.3|178439.3|178527.2|178437.2|178546.1|178456.1|178527.2|178437.2|3
1734329680000|2024-12-16 06:14:40|178519.7|178429.7|178508.3|178418.3|178519.7|178429.7|178508.3|178418.3|2
1734329690000|2024-12-16 06:14:50|178517|178427|178517|178427|178517|178427|178517|178427|1
1734329710000|2024-12-16 06:15:10|178524.5|178434.5|178535.4|178445.4|178535.4|178445.4|178524.5|178434.5|2
1734329720000|2024-12-16 06:15:20|178526.2|178436.2|178526.2|178436.2|178526.2|178436.2|178526.2|178436.2|1
1734329750000|2024-12-16 06:15:50|178549.5|178419.5|178528.1|178438.1|178549.5|178438.1|178509.5|178419.5|4
1734329780000|2024-12-16 06:16:20|178505.7|178415.7|178513.4|178423.4|178513.4|178423.4|178505.7|178415.7|2
1734329810000|2024-12-16 06:16:50|178525|178435|178528.3|178438.3|178528.3|178438.3|178525|178435|2
1734329850000|2024-12-16 06:17:30|178509.2|178419.2|178509.2|178419.2|178509.2|178419.2|178509.2|178419.2|1
1734329870000|2024-12-16 06:17:50|178518.9|178428.9|178535.9|178445.9|178544|178454|178518.9|178428.9|4
1734329880000|2024-12-16 06:18:00|178526.5|178436.5|178520.2|178430.2|178534.5|178444.5|178510.9|178420.9|5
1734329910000|2024-12-16 06:18:30|178528.7|178438.7|178528.7|178438.7|178528.7|178438.7|178528.7|178438.7|1
1734329950000|2024-12-16 06:19:10|178541.8|178451.8|178542.8|178452.8|178542.8|178452.8|178541.8|178451.8|2
1734329960000|2024-12-16 06:19:20|178550.5|178460.5|178550.3|178460.3|178550.5|178460.5|178550.3|178460.3|2
1734329970000|2024-12-16 06:19:30|178560.1|178470.1|178550.9|178460.9|178560.1|178470.1|178529.4|178439.4|5
1734329980000|2024-12-16 06:19:40|178541.4|178451.4|178541.4|178451.4|178541.4|178451.4|178541.4|178451.4|1
1734329990000|2024-12-16 06:19:50|178525.8|178435.8|178518.4|178428.4|178525.8|178435.8|178518.4|178428.4|2
1734330010000|2024-12-16 06:20:10|178510.2|178420.2|178521.4|178431.4|178521.4|178431.4|178510.2|178420.2|2
1734330050000|2024-12-16 06:20:50|178541.5|178411.5|178541.5|178411.5|178541.5|178411.5|178541.5|178411.5|1
1734330060000|2024-12-16 06:21:00|178520.8|178430.8|178520.8|178430.8|178520.8|178430.8|178520.8|178430.8|1
1734330080000|2024-12-16 06:21:20|178511.8|178421.8|178511.8|178421.8|178511.8|178421.8|178511.8|178421.8|1
1734330110000|2024-12-16 06:21:50|178519.4|178429.4|178527|178437|178535.7|178445.7|178519.4|178429.4|3
1734330120000|2024-12-16 06:22:00|178518.1|178428.1|178518.1|178428.1|178518.1|178428.1|178518.1|178428.1|1
1734330170000|2024-12-16 06:22:50|178518.3|178428.3|178518.3|178428.3|178518.3|178428.3|178518.3|178428.3|1
1734330180000|2024-12-16 06:23:00|178509.2|178419.2|178540.5|178410.5|178540.5|178419.2|178506.4|178410.5|3
1734330220000|2024-12-16 06:23:40|178548|178418|178554.4|178424.4|178562|178432|178530.7|178400.7|5
1734330240000|2024-12-16 06:24:00|178566.5|178436.5|178555.7|178425.7|178566.5|178436.5|178552.7|178422.7|4
1734330250000|2024-12-16 06:24:10|178562.4|178432.4|178562.4|178432.4|178562.4|178432.4|178562.4|178432.4|1
1734330260000|2024-12-16 06:24:20|178567.9|178437.9|178567.9|178437.9|178567.9|178437.9|178567.9|178437.9|1
1734330270000|2024-12-16 06:24:30|178561.9|178431.9|178566.9|178436.9|178566.9|178436.9|178561.9|178431.9|2
1734330280000|2024-12-16 06:24:40|178557.7|178427.7|178548.4|178418.4|178557.7|178427.7|178548.4|178418.4|2
1734330320000|2024-12-16 06:25:20|178542.5|178412.5|178535.5|178405.5|178542.5|178412.5|178523|178393|11
1734330330000|2024-12-16 06:25:30|178537.9|178407.9|178533.8|178403.8|178537.9|178407.9|178533.8|178403.8|2
1734330360000|2024-12-16 06:26:00|178543|178413|178543|178413|178543|178413|178543|178413|1
1734330370000|2024-12-16 06:26:10|178549.7|178419.7|178565.3|178435.3|178565.3|178435.3|178549.7|178419.7|3
1734330380000|2024-12-16 06:26:20|178557.8|178427.8|178566.5|178436.5|178566.5|178436.5|178550.2|178420.2|4
1734330390000|2024-12-16 06:26:30|178559|178429|178562|178432|178563.7|178433.7|178559|178429|4
1734330400000|2024-12-16 06:26:40|178546.6|178416.6|178569.6|178439.6|178569.6|178439.6|178546.6|178416.6|5
1734330410000|2024-12-16 06:26:50|178563.8|178433.8|178561.9|178431.9|178563.8|178433.8|178557.1|178427.1|3
1734330420000|2024-12-16 06:27:00|178556.1|178426.1|178556.1|178426.1|178556.1|178426.1|178556.1|178426.1|1
1734330430000|2024-12-16 06:27:10|178550.3|178420.3|178550.3|178420.3|178550.3|178420.3|178550.3|178420.3|1
1734330460000|2024-12-16 06:27:40|178549.5|178419.5|178543.3|178413.3|178549.5|178419.5|178543.3|178413.3|2
1734330470000|2024-12-16 06:27:50|178542.5|178412.5|178538.5|178408.5|178542.5|178412.5|178538.5|178408.5|2
1734330480000|2024-12-16 06:28:00|178535.5|178405.5|178541.5|178411.5|178541.5|178411.5|178535.5|178405.5|3
1734330500000|2024-12-16 06:28:20|178535.9|178405.9|178541.6|178411.6|178541.6|178411.6|178535.9|178405.9|2
1734330510000|2024-12-16 06:28:30|178535.2|178405.2|178537.7|178407.7|178537.7|178407.7|178535.2|178405.2|2
1734330560000|2024-12-16 06:29:20|178535|178405|178535.7|178405.7|178535.7|178405.7|178535|178405|2
1734330570000|2024-12-16 06:29:30|178535|178405|178535|178405|178535|178405|178535|178405|1
1734330580000|2024-12-16 06:29:40|178537|178407|178524.5|178394.5|178537|178407|178524.5|178394.5|4
1734330590000|2024-12-16 06:29:50|178521.4|178391.4|178528.2|178398.2|178533|178403|178521.4|178391.4|4
1734330600000|2024-12-16 06:30:00|178538.7|178408.7|178538.7|178408.7|178538.7|178408.7|178538.7|178408.7|1
1734330610000|2024-12-16 06:30:10|178544.7|178414.7|178544.9|178414.9|178550.6|178420.6|178544.7|178414.7|3
1734330630000|2024-12-16 06:30:30|178540.3|178410.3|178555.6|178425.6|178556.7|178426.7|178540.3|178410.3|5
1734330640000|2024-12-16 06:30:40|178561.1|178431.1|178552.7|178422.7|178571.5|178441.5|178552.7|178422.7|6
1734330650000|2024-12-16 06:30:50|178560.6|178430.6|178554.5|178424.5|178570.3|178440.3|178554.3|178424.3|8
1734330660000|2024-12-16 06:31:00|178528.3|178438.3|178565|178435|178565|178438.3|178528.3|178429.2|3
1734330680000|2024-12-16 06:31:20|178570.8|178440.8|178552.3|178422.3|178570.8|178440.8|178552.3|178422.3|2
1734330690000|2024-12-16 06:31:30|178559|178429|178566.6|178436.6|178566.6|178436.6|178559|178429|2
1734330720000|2024-12-16 06:32:00|178576|178446|178576|178446|178576|178446|178576|178446|1
1734330730000|2024-12-16 06:32:10|178555|178425|178558.2|178428.2|178561.9|178431.9|178554|178424|6
1734330740000|2024-12-16 06:32:20|178570.8|178440.8|178576.5|178446.5|178576.5|178446.5|178560.7|178430.7|3
1734330770000|2024-12-16 06:32:50|178577.3|178447.3|178583.3|178453.3|178583.3|178453.3|178577.3|178447.3|2
1734330780000|2024-12-16 06:33:00|178575.5|178445.5|178575.5|178445.5|178575.5|178445.5|178575.5|178445.5|1
1734330790000|2024-12-16 06:33:10|178539.8|178449.8|178570.5|178440.5|178570.5|178449.8|178539.8|178434.5|3
1734330800000|2024-12-16 06:33:20|178576.1|178446.1|178581.7|178451.7|178581.7|178451.7|178576.1|178446.1|2
1734330820000|2024-12-16 06:33:40|178578.7|178448.7|178578.7|178448.7|178578.7|178448.7|178578.7|178448.7|1
1734330830000|2024-12-16 06:33:50|178572.1|178442.1|178572.1|178442.1|178572.1|178442.1|178572.1|178442.1|1
1734330840000|2024-12-16 06:34:00|178580.4|178450.4|178570.2|178440.2|178580.4|178450.4|178570.2|178440.2|3
1734330870000|2024-12-16 06:34:30|178575.5|178445.5|178575.6|178445.6|178575.6|178445.6|178570.1|178440.1|3
1734330890000|2024-12-16 06:34:50|178572.3|178442.3|178572.3|178442.3|178572.3|178442.3|178572.3|178442.3|1
1734330900000|2024-12-16 06:35:00|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|1
1734330910000|2024-12-16 06:35:10|178578.2|178448.2|178578.2|178448.2|178578.2|178448.2|178578.2|178448.2|1
1734330920000|2024-12-16 06:35:20|178569.7|178439.7|178573.5|178443.5|178583|178453|178569.7|178439.7|5
1734330970000|2024-12-16 06:36:10|178576|178446|178581.8|178451.8|178581.8|178451.8|178574|178444|3
1734330980000|2024-12-16 06:36:20|178576.5|178446.5|178571.2|178441.2|178582.6|178452.6|178571.2|178441.2|3
1734331010000|2024-12-16 06:36:50|178572|178442|178572|178442|178572|178442|178572|178442|1
1734331020000|2024-12-16 06:37:00|178560.3|178430.3|178566.4|178436.4|178566.4|178436.4|178560.3|178430.3|2
1734331030000|2024-12-16 06:37:10|178580.9|178450.9|178580.9|178450.9|178580.9|178450.9|178580.9|178450.9|1
1734331060000|2024-12-16 06:37:40|178582|178452|178582|178452|178582|178452|178582|178452|1
1734331070000|2024-12-16 06:37:50|178589.1|178459.1|178589.4|178459.4|178589.4|178459.4|178583.2|178453.2|3
1734331080000|2024-12-16 06:38:00|178583.3|178453.3|178557.3|178467.3|178583.3|178467.3|178557.3|178453.3|2
1734331100000|2024-12-16 06:38:20|178566|178476|178557.8|178467.8|178566|178476|178557.8|178467.8|3
1734331110000|2024-12-16 06:38:30|178563.9|178473.9|178563.9|178473.9|178563.9|178473.9|178563.9|178473.9|1
1734331140000|2024-12-16 06:39:00|178585|178455|178585|178455|178585|178455|178585|178455|1
1734331160000|2024-12-16 06:39:20|178576.9|178446.9|178576.9|178446.9|178576.9|178446.9|178576.9|178446.9|1
1734331200000|2024-12-16 06:40:00|178585|178455|178585|178455|178585|178455|178585|178455|1
1734331210000|2024-12-16 06:40:10|178582.8|178452.8|178590.3|178460.3|178590.3|178460.3|178582.8|178452.8|2
1734331220000|2024-12-16 06:40:20|178584.8|178454.8|178582.8|178452.8|178584.8|178454.8|178582.8|178452.8|2
1734331230000|2024-12-16 06:40:30|178578.8|178448.8|178578.8|178448.8|178578.8|178448.8|178578.8|178448.8|1
1734331240000|2024-12-16 06:40:40|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|178582.8|178452.8|1
1734331260000|2024-12-16 06:41:00|178578.5|178448.5|178578.5|178448.5|178578.5|178448.5|178578.5|178448.5|1
1734331270000|2024-12-16 06:41:10|178565.9|178435.9|178574.3|178444.3|178574.3|178444.3|178565.9|178435.9|2
1734331280000|2024-12-16 06:41:20|178584.8|178454.8|178584.8|178454.8|178584.8|178454.8|178584.8|178454.8|1
1734331290000|2024-12-16 06:41:30|178581.3|178451.3|178581.3|178451.3|178581.3|178451.3|178581.3|178451.3|1
1734331310000|2024-12-16 06:41:50|178582|178452|178582|178452|178582|178452|178582|178452|1
1734331320000|2024-12-16 06:42:00|178588|178458|178588|178458|178597|178467|178588|178458|3
1734331330000|2024-12-16 06:42:10|178582.5|178452.5|178574.3|178444.3|178582.5|178452.5|178574.3|178444.3|2
1734331360000|2024-12-16 06:42:40|178574|178444|178597.5|178507.5|178597.5|178507.5|178574|178444|4
1734331370000|2024-12-16 06:42:50|178597|178507|178597|178507|178597|178507|178597|178507|1
1734331380000|2024-12-16 06:43:00|178590.5|178500.5|178597|178507|178597|178507|178590.5|178500.5|2
1734331410000|2024-12-16 06:43:30|178597.5|178507.5|178597.5|178507.5|178597.5|178507.5|178597.5|178507.5|1
1734331420000|2024-12-16 06:43:40|178593|178503|178599|178509|178599|178509|178593|178503|4
1734331430000|2024-12-16 06:43:50|178596|178506|178598.5|178508.5|178602.5|178508.5|178596|178472.5|3
1734331460000|2024-12-16 06:44:20|178603|178473|178598.5|178508.5|178603|178508.5|178598.5|178473|2
1734331480000|2024-12-16 06:44:40|178602.5|178512.5|178602.5|178512.5|178602.5|178512.5|178602.5|178512.5|1
1734331490000|2024-12-16 06:44:50|178600|178510|178604|178514|178604|178514|178589.5|178499.5|4
1734331500000|2024-12-16 06:45:00|178599.9|178469.9|178595.5|178505.5|178616|178526|178585.5|178469.9|15
1734331520000|2024-12-16 06:45:20|178587|178497|178584|178494|178602|178512|178584|178494|4
1734331530000|2024-12-16 06:45:30|178598.5|178508.5|178602.5|178512.5|178602.5|178512.5|178598.5|178508.5|2
1734331540000|2024-12-16 06:45:40|178607|178517|178605|178515|178607|178517|178605|178515|2
1734331550000|2024-12-16 06:45:50|178609.5|178519.5|178603|178513|178609.5|178519.5|178603|178513|3
1734331560000|2024-12-16 06:46:00|178616|178526|178598|178508|178616|178526|178598|178508|2
1734331570000|2024-12-16 06:46:10|178616|178526|178606|178516|178616|178526|178591|178501|4
1734331580000|2024-12-16 06:46:20|178612.5|178522.5|178600|178510|178612.5|178522.5|178600|178510|2
1734331590000|2024-12-16 06:46:30|178595|178505|178595|178505|178595|178505|178595|178505|1
1734331630000|2024-12-16 06:47:10|178616|178526|178616|178526|178616|178526|178616|178526|1
1734331650000|2024-12-16 06:47:30|178614|178524|178596.5|178506.5|178614|178524|178595|178505|12
1734331670000|2024-12-16 06:47:50|178614|178524|178614|178524|178614|178524|178595|178505|3
1734331680000|2024-12-16 06:48:00|178595|178505|178595|178505|178595|178505|178595|178505|1
1734331780000|2024-12-16 06:49:40|178609|178519|178595|178505|178609|178519|178595|178505|2
1734331790000|2024-12-16 06:49:50|178594.5|178504.5|178595|178505|178595|178505|178594.5|178504.5|2
1734331800000|2024-12-16 06:50:00|178594|178504|178595|178505|178610|178520|178594|178504|4
1734331810000|2024-12-16 06:50:10|178610|178520|178594|178504|178610|178520|178594|178504|3
1734331850000|2024-12-16 06:50:50|178610|178520|178611|178521|178611|178521|178595|178505|4
1734331860000|2024-12-16 06:51:00|178595|178505|178595|178505|178595|178505|178595|178505|1
1734331890000|2024-12-16 06:51:30|178611|178521|178611|178521|178611|178521|178611|178521|1
1734331900000|2024-12-16 06:51:40|178595|178505|178595|178505|178595|178505|178595|178505|1
1734331960000|2024-12-16 06:52:40|178609.5|178519.5|178596.5|178506.5|178609.5|178519.5|178596.5|178506.5|2
1734331970000|2024-12-16 06:52:50|178595|178505|178595|178505|178595|178505|178595|178505|1
1734331980000|2024-12-16 06:53:00|178612|178522|178611.5|178521.5|178612|178522|178595|178505|3
1734331990000|2024-12-16 06:53:10|178595|178505|178596.5|178506.5|178608.5|178518.5|178595|178505|3
1734332010000|2024-12-16 06:53:30|178595|178505|178595|178505|178612|178522|178595|178505|3
1734332030000|2024-12-16 06:53:50|178610.5|178520.5|178607|178517|178611|178521|178595|178505|5
1734332060000|2024-12-16 06:54:20|178605|178515|178605|178515|178605|178515|178605|178515|1
1734332070000|2024-12-16 06:54:30|178603|178513|178594|178464|178603|178513|178581.5|178459.5|7
1734332080000|2024-12-16 06:54:40|178591|178461|178589.5|178459.5|178594.5|178464.5|178589.5|178459.5|3
1734332100000|2024-12-16 06:55:00|178583.5|178453.5|178589|178459|178589|178459|178583.5|178453.5|2
1734332110000|2024-12-16 06:55:10|178580|178450|178563|178433|178580|178450|178563|178433|4
1734332120000|2024-12-16 06:55:20|178553.5|178423.5|178553.5|178423.5|178553.5|178423.5|178553.5|178423.5|1
1734332130000|2024-12-16 06:55:30|178558|178428|178575|178445|178575|178445|178558|178428|3
1734332230000|2024-12-16 06:57:10|178564.5|178474.5|178569.5|178479.5|178569.5|178479.5|178564.5|178474.5|3
1734332260000|2024-12-16 06:57:40|178600|178470|178600.5|178470.5|178600.5|178470.5|178590|178460|3
1734332270000|2024-12-16 06:57:50|178590.5|178460.5|178590.5|178460.5|178590.5|178460.5|178590.5|178460.5|1
1734332400000|2024-12-16 07:00:00|178588|178458|178600.5|178470.5|178600.5|178470.5|178588|178458|5
1734332410000|2024-12-16 07:00:10|178590.5|178460.5|178588|178498|178607.5|178498|178578|178459|5
1734332420000|2024-12-16 07:00:20|178578|178488|178578|178488|178588|178498|178578|178452|7
1734332430000|2024-12-16 07:00:30|178583.5|178453.5|178565.8|178475.8|178583.5|178487.5|178565.8|178453.5|3
1734332460000|2024-12-16 07:01:00|178564.1|178474.1|178590|178460|178590|178474.1|178561|178447.5|5
1734332490000|2024-12-16 07:01:30|178561.5|178471.5|178561.5|178471.5|178561.5|178471.5|178561.5|178471.5|1
1734332510000|2024-12-16 07:01:50|178568.9|178478.9|178562.6|178472.6|178568.9|178478.9|178562.6|178472.6|2
1734332540000|2024-12-16 07:02:20|178569.5|178479.5|178569.5|178479.5|178569.5|178479.5|178569.5|178479.5|1
1734332550000|2024-12-16 07:02:30|178572|178482|178572|178482|178572|178482|178572|178482|1
1734332560000|2024-12-16 07:02:40|178602|178472|178567.8|178477.8|178602|178485.3|178563.4|178472|5
1734332570000|2024-12-16 07:02:50|178576.3|178486.3|178568.4|178478.4|178576.3|178486.3|178568.4|178478.4|2
1734332580000|2024-12-16 07:03:00|178560.3|178470.3|178560.3|178470.3|178560.3|178470.3|178560.3|178470.3|1
1734332620000|2024-12-16 07:03:40|178568.5|178478.5|178576.5|178486.5|178584.9|178494.9|178568.5|178478.5|4
1734332640000|2024-12-16 07:04:00|178569.7|178479.7|178577.1|178487.1|178577.1|178487.1|178569.7|178479.7|2
1734332660000|2024-12-16 07:04:20|178569.4|178479.4|178569.4|178479.4|178569.4|178479.4|178569.4|178479.4|1
1734332680000|2024-12-16 07:04:40|178577.7|178487.7|178577.7|178487.7|178577.7|178487.7|178577.7|178487.7|1
1734332690000|2024-12-16 07:04:50|178571.2|178481.2|178571.2|178481.2|178571.2|178481.2|178571.2|178481.2|1
1734332700000|2024-12-16 07:05:00|178579.6|178489.6|178580.6|178490.6|178580.6|178490.6|178572.8|178482.8|3
1734332710000|2024-12-16 07:05:10|178588.4|178498.4|178581.2|178491.2|178588.4|178498.4|178581.2|178491.2|2
1734332730000|2024-12-16 07:05:30|178589.4|178499.4|178583|178493|178589.4|178499.4|178583|178493|2
1734332740000|2024-12-16 07:05:40|178576.4|178486.4|178582.5|178492.5|178583.4|178493.4|178576|178486|4
1734332750000|2024-12-16 07:05:50|178573.5|178483.5|178580.8|178490.8|178580.8|178490.8|178573.5|178483.5|2
1734332780000|2024-12-16 07:06:20|178578|178488|178578|178488|178578|178488|178578|178488|1
1734332790000|2024-12-16 07:06:30|178581|178451|178578|178488|178587.5|178488|178564.5|178449.5|8
1734332800000|2024-12-16 07:06:40|178587.4|178497.4|178585.7|178495.7|178587.4|178497.4|178579.2|178489.2|3
1734332810000|2024-12-16 07:06:50|178577.9|178487.9|178577.9|178487.9|178577.9|178487.9|178577.9|178487.9|1
1734332820000|2024-12-16 07:07:00|178584.5|178494.5|178584.5|178494.5|178584.5|178494.5|178584.5|178494.5|1
1734332830000|2024-12-16 07:07:10|178578.2|178488.2|178578.2|178488.2|178578.2|178488.2|178578.2|178488.2|1
1734332860000|2024-12-16 07:07:40|178589.5|178499.5|178579.5|178489.5|178589.5|178499.5|178579.5|178489.5|2
1734332870000|2024-12-16 07:07:50|178580|178450|178578.8|178488.8|178580|178488.8|178571.7|178449.5|4
1734332880000|2024-12-16 07:08:00|178572|178482|178572|178482|178572|178482|178572|178482|1
1734332910000|2024-12-16 07:08:30|178569|178479|178587.8|178497.8|178587.8|178497.8|178569|178479|2
1734332920000|2024-12-16 07:08:40|178580.4|178490.4|178609.8|178519.8|178613.5|178523.5|178580.4|178490.4|8
1734332930000|2024-12-16 07:08:50|178607|178517|178610.6|178520.6|178610.6|178520.6|178607|178517|2
1734332940000|2024-12-16 07:09:00|178607.4|178517.4|178610.6|178520.6|178610.6|178520.6|178607.4|178517.4|2
1734332950000|2024-12-16 07:09:10|178606.8|178516.8|178599.8|178509.8|178606.8|178516.8|178599.8|178509.8|2
1734332960000|2024-12-16 07:09:20|178662.5|178572.5|178663.9|178573.9|178675.3|178585.3|178657.3|178567.3|10
1734332970000|2024-12-16 07:09:30|178609.5|178519.5|178614.4|178524.4|178631.9|178541.9|178609.5|178519.5|6
1734332980000|2024-12-16 07:09:40|178609.2|178519.2|178583.8|178493.8|178609.2|178519.2|178583.8|178493.8|5
1734333010000|2024-12-16 07:10:10|178592|178502|178617.2|178527.2|178619.9|178529.9|178592|178502|4
1734333020000|2024-12-16 07:10:20|178610.6|178520.6|178616.8|178526.8|178622.3|178532.3|178610.6|178520.6|4
1734333030000|2024-12-16 07:10:30|178601.8|178511.8|178602.8|178512.8|178608|178518|178601.7|178511.7|5
1734333040000|2024-12-16 07:10:40|178603|178513|178603|178513|178603|178513|178603|178513|1
1734333050000|2024-12-16 07:10:50|178608.1|178518.1|178608.1|178518.1|178608.1|178518.1|178608.1|178518.1|1
1734333060000|2024-12-16 07:11:00|178600.7|178510.7|178601.1|178511.1|178606.6|178516.6|178600.7|178510.7|3
1734333090000|2024-12-16 07:11:30|178594.1|178504.1|178594.1|178504.1|178594.1|178504.1|178594.1|178504.1|1
1734333110000|2024-12-16 07:11:50|178597.9|178507.9|178611.5|178521.5|178611.5|178521.5|178597.9|178507.9|3
1734333120000|2024-12-16 07:12:00|178614.4|178524.4|178608.8|178518.8|178614.4|178524.4|178605.9|178515.9|8
1734333140000|2024-12-16 07:12:20|178614.1|178524.1|178609.1|178519.1|178614.1|178524.1|178609.1|178519.1|2
1734333150000|2024-12-16 07:12:30|178606.1|178516.1|178610.9|178520.9|178610.9|178520.9|178600.4|178510.4|5
1734333160000|2024-12-16 07:12:40|178595|178505|178599|178509|178599|178509|178595|178505|2
1734333180000|2024-12-16 07:13:00|178605.9|178515.9|178603.5|178513.5|178611.5|178521.5|178598.1|178508.1|9
1734333210000|2024-12-16 07:13:30|178607.9|178517.9|178609.4|178519.4|178613.9|178523.9|178603.8|178513.8|6
1734333220000|2024-12-16 07:13:40|178604.4|178514.4|178613|178523|178613|178523|178604.4|178514.4|3
1734333230000|2024-12-16 07:13:50|178606.1|178516.1|178610.4|178520.4|178610.4|178520.4|178606.1|178516.1|2
1734333260000|2024-12-16 07:14:20|178620|178530|178620|178530|178620|178530|178620|178530|1
1734333280000|2024-12-16 07:14:40|178606.8|178516.8|178606.6|178516.6|178606.8|178516.8|178594.4|178504.4|4
1734333290000|2024-12-16 07:14:50|178611.8|178521.8|178662.6|178572.6|178662.6|178572.6|178611.8|178521.8|6
1734333300000|2024-12-16 07:15:00|178666.3|178576.3|178670.1|178580.1|178670.1|178580.1|178666.3|178576.3|2
1734333330000|2024-12-16 07:15:30|178677.5|178547.5|178677.5|178547.5|178678|178588|178677.5|178547.5|3
1734333340000|2024-12-16 07:15:40|178679|178589|178677.5|178547.5|178679|178589|178677.5|178547.5|2
1734333350000|2024-12-16 07:15:50|178655.7|178565.7|178655.7|178565.7|178655.7|178565.7|178655.7|178565.7|1
1734333360000|2024-12-16 07:16:00|178652.2|178562.2|178652.2|178562.2|178652.2|178562.2|178652.2|178562.2|1
1734333390000|2024-12-16 07:16:30|178645|178555|178645|178555|178645|178555|178645|178555|1
1734333400000|2024-12-16 07:16:40|178644.9|178554.9|178597.1|178507.1|178644.9|178554.9|178590.8|178500.8|10
1734333430000|2024-12-16 07:17:10|178595|178505|178595|178505|178595|178505|178595|178505|1
1734333460000|2024-12-16 07:17:40|178595.2|178505.2|178595.2|178505.2|178595.2|178505.2|178595.2|178505.2|1
1734333490000|2024-12-16 07:18:10|178595|178505|178581.4|178491.4|178595|178505|178581.4|178491.4|4
1734333500000|2024-12-16 07:18:20|178578.5|178488.5|178578.3|178488.3|178587.2|178497.2|178578.3|178488.3|4
1734333510000|2024-12-16 07:18:30|178580.8|178490.8|178562|178472|178580.8|178490.8|178554.8|178464.8|6
1734333520000|2024-12-16 07:18:40|178552.5|178462.5|178515.7|178425.7|178552.9|178462.9|178515.7|178425.7|11
1734333530000|2024-12-16 07:18:50|178512.1|178422.1|178512.1|178422.1|178512.1|178422.1|178512.1|178422.1|1
1734333540000|2024-12-16 07:19:00|178516|178426|178516|178426|178516|178426|178516|178426|1
1734333570000|2024-12-16 07:19:30|178520|178430|178520|178430|178520|178430|178520|178430|1
1734333590000|2024-12-16 07:19:50|178516.4|178426.4|178516.4|178426.4|178516.4|178426.4|178516.4|178426.4|1
1734333620000|2024-12-16 07:20:20|178520|178430|178513.7|178423.7|178520|178430|178508.2|178418.2|3
1734333630000|2024-12-16 07:20:30|178520|178430|178520|178430|178520|178430|178520|178430|1
1734333650000|2024-12-16 07:20:50|178536.8|178446.8|178536.1|178446.1|178536.8|178446.8|178528.6|178438.6|7
1734333660000|2024-12-16 07:21:00|178529.5|178439.5|178536.4|178446.4|178536.4|178446.4|178529.5|178439.5|2
1734333670000|2024-12-16 07:21:10|178531.9|178441.9|178523.5|178433.5|178531.9|178441.9|178517.7|178427.7|6
1734333690000|2024-12-16 07:21:30|178529.2|178439.2|178551.3|178461.3|178560|178470|178523.4|178433.4|9
1734333710000|2024-12-16 07:21:50|178541.8|178451.8|178524.7|178434.7|178541.8|178451.8|178518.5|178428.5|3
1734333720000|2024-12-16 07:22:00|178530.2|178440.2|178524|178434|178530.2|178440.2|178524|178434|2
1734333730000|2024-12-16 07:22:10|178538.6|178448.6|178546.9|178456.9|178546.9|178456.9|178538.6|178448.6|2
1734333740000|2024-12-16 07:22:20|178547.1|178457.1|178547.1|178457.1|178547.1|178457.1|178547.1|178457.1|1
1734333760000|2024-12-16 07:22:40|178535|178445|178514.5|178424.5|178535|178445|178514.5|178424.5|6
1734333770000|2024-12-16 07:22:50|178520.7|178430.7|178520.7|178430.7|178520.7|178430.7|178520.7|178430.7|1
1734333780000|2024-12-16 07:23:00|178514.1|178424.1|178507.2|178417.2|178514.1|178424.1|178507.2|178417.2|2
1734333800000|2024-12-16 07:23:20|178512.9|178422.9|178520.2|178430.2|178520.2|178430.2|178512.9|178422.9|2
1734333810000|2024-12-16 07:23:30|178513.9|178423.9|178513.9|178423.9|178513.9|178423.9|178513.9|178423.9|1
1734333820000|2024-12-16 07:23:40|178506.6|178416.6|178506.6|178416.6|178506.6|178416.6|178506.6|178416.6|1
1734333830000|2024-12-16 07:23:50|178514.2|178424.2|178514.2|178424.2|178514.2|178424.2|178514.2|178424.2|1
1734333840000|2024-12-16 07:24:00|178532.2|178442.2|178530.2|178440.2|178532.2|178442.2|178530.2|178440.2|2
1734333850000|2024-12-16 07:24:10|178523.3|178433.3|178523.3|178433.3|178523.3|178433.3|178523.3|178433.3|1
1734333860000|2024-12-16 07:24:20|178530.1|178440.1|178519.3|178429.3|178532.7|178442.7|178519.3|178429.3|4
1734333870000|2024-12-16 07:24:30|178525.2|178435.2|178519.4|178429.4|178532.2|178442.2|178519.4|178429.4|4
1734333880000|2024-12-16 07:24:40|178527.2|178437.2|178520.2|178430.2|178527.3|178437.3|178520|178430|4
1734333900000|2024-12-16 07:25:00|178528.6|178438.6|178542.6|178452.6|178558.7|178468.7|178528.6|178438.6|10
1734333910000|2024-12-16 07:25:10|178520|178430|178522.6|178432.6|178534.2|178444.2|178520|178430|12
1734333930000|2024-12-16 07:25:30|178529.7|178439.7|178524.9|178434.9|178532.7|178442.7|178523|178433|5
1734333970000|2024-12-16 07:26:10|178520|178430|178535.9|178445.9|178541.8|178451.8|178520|178430|10
1734333980000|2024-12-16 07:26:20|178541.8|178451.8|178578.1|178488.1|178587.9|178497.9|178541.8|178451.8|6
1734333990000|2024-12-16 07:26:30|178584.1|178494.1|178586.5|178496.5|178587.3|178497.3|178578.5|178488.5|10
1734334000000|2024-12-16 07:26:40|178584.3|178494.3|178584.6|178494.6|178584.6|178494.6|178576.6|178486.6|3
1734334010000|2024-12-16 07:26:50|178579.7|178489.7|178587.5|178497.5|178587.5|178497.5|178578.9|178488.9|5
1734334020000|2024-12-16 07:27:00|178578.6|178488.6|178584.3|178494.3|178584.3|178494.3|178578.6|178488.6|2
1734334030000|2024-12-16 07:27:10|178577.1|178487.1|178577.1|178487.1|178577.1|178487.1|178577.1|178487.1|1
1734334050000|2024-12-16 07:27:30|178588.7|178498.7|178582.8|178492.8|178588.7|178498.7|178581.8|178491.8|6
1734334060000|2024-12-16 07:27:40|178575|178485|178580.1|178490.1|178580.1|178490.1|178575|178485|2
1734334070000|2024-12-16 07:27:50|178575|178485|178575|178485|178575|178485|178575|178485|1
1734334080000|2024-12-16 07:28:00|178571.9|178481.9|178571.3|178481.3|178576.6|178486.6|178571.3|178481.3|3
1734334090000|2024-12-16 07:28:10|178575.9|178485.9|178575.5|178485.5|178576.8|178486.8|178567.7|178477.7|6
1734334100000|2024-12-16 07:28:20|178571.1|178481.1|178571.1|178481.1|178571.1|178481.1|178571.1|178481.1|1
1734334110000|2024-12-16 07:28:30|178575.6|178485.6|178580.2|178490.2|178580.2|178490.2|178575.6|178485.6|2
1734334120000|2024-12-16 07:28:40|178574.9|178484.9|178574.9|178484.9|178574.9|178484.9|178570.5|178480.5|3
1734334130000|2024-12-16 07:28:50|178569.8|178479.8|178577.6|178487.6|178583.4|178493.4|178563.3|178473.3|20
1734334140000|2024-12-16 07:29:00|178572.8|178482.8|178564.9|178474.9|178583.1|178493.1|178564.9|178474.9|18
1734334150000|2024-12-16 07:29:10|178574.4|178484.4|178580.2|178490.2|178580.6|178490.6|178566.9|178476.9|12
1734334160000|2024-12-16 07:29:20|178570.5|178480.5|178576.7|178486.7|178582.9|178492.9|178570.5|178480.5|10
1734334170000|2024-12-16 07:29:30|178580.9|178490.9|178565.9|178475.9|178580.9|178490.9|178565.9|178475.9|7
1734334180000|2024-12-16 07:29:40|178566.3|178476.3|178568.3|178478.3|178573.7|178483.7|178566.3|178476.3|3
1734334190000|2024-12-16 07:29:50|178571.1|178481.1|178571.1|178481.1|178571.1|178481.1|178571.1|178481.1|1
1734334200000|2024-12-16 07:30:00|178566.5|178476.5|178572|178482|178572|178482|178563.6|178473.6|4
1734334210000|2024-12-16 07:30:10|178570.8|178480.8|178570.8|178480.8|178570.8|178480.8|178570.8|178480.8|1
1734334230000|2024-12-16 07:30:30|178582.2|178492.2|178573.1|178483.1|178582.2|178492.2|178573.1|178483.1|3
1734334260000|2024-12-16 07:31:00|178568.9|178478.9|178572.4|178482.4|178579.5|178489.5|178568.9|178478.9|7
1734334270000|2024-12-16 07:31:10|178567.2|178477.2|178570.6|178480.6|178570.6|178480.6|178563.5|178473.5|6
1734334300000|2024-12-16 07:31:40|178563.5|178473.5|178567.4|178477.4|178580.8|178490.8|178563.5|178473.5|11
1734334310000|2024-12-16 07:31:50|178575.7|178485.7|178566.7|178476.7|178578.3|178488.3|178564.7|178474.7|21
1734334320000|2024-12-16 07:32:00|178571.8|178481.8|178571.1|178481.1|178575.8|178485.8|178567.4|178477.4|10
1734334330000|2024-12-16 07:32:10|178576.1|178486.1|178583.3|178493.3|178583.3|178493.3|178576.1|178486.1|2
1734334340000|2024-12-16 07:32:20|178578.7|178488.7|178582.1|178492.1|178582.1|178492.1|178572|178482|10
1734334350000|2024-12-16 07:32:30|178577.4|178487.4|178577|178487|178581.2|178491.2|178572.4|178482.4|6
1734334370000|2024-12-16 07:32:50|178568.1|178478.1|178580.4|178490.4|178580.4|178490.4|178568.1|178478.1|5
1734334380000|2024-12-16 07:33:00|178574.7|178484.7|178574.7|178484.7|178574.7|178484.7|178574.7|178484.7|1
1734334390000|2024-12-16 07:33:10|178579.9|178489.9|178590.5|178500.5|178590.5|178500.5|178579.9|178489.9|3
1734334420000|2024-12-16 07:33:40|178596.7|178506.7|178594.4|178504.4|178600.9|178510.9|178594.4|178504.4|3
1734334430000|2024-12-16 07:33:50|178591.7|178501.7|178591.7|178501.7|178591.7|178501.7|178591.7|178501.7|1
1734334440000|2024-12-16 07:34:00|178589.5|178499.5|178604.3|178514.3|178606.3|178516.3|178589.5|178499.5|8
1734334450000|2024-12-16 07:34:10|178610.5|178520.5|178603.7|178513.7|178661.1|178571.1|178602.7|178512.7|18
1734334460000|2024-12-16 07:34:20|178611|178521|178601.2|178511.2|178611|178521|178599.6|178509.6|6
1734334470000|2024-12-16 07:34:30|178595.8|178505.8|178587.8|178497.8|178601.9|178511.9|178587.8|178497.8|6
1734334480000|2024-12-16 07:34:40|178586.2|178496.2|178586.2|178496.2|178586.2|178496.2|178586.2|178496.2|1
1734334490000|2024-12-16 07:34:50|178594.6|178504.6|178591.5|178501.5|178594.6|178504.6|178591.5|178501.5|2
1734334500000|2024-12-16 07:35:00|178598.3|178508.3|178629.9|178539.9|178636.9|178546.9|178598.3|178508.3|8
1734334510000|2024-12-16 07:35:10|178624.9|178534.9|178654.3|178564.3|178661.3|178571.3|178624.9|178534.9|7
1734334520000|2024-12-16 07:35:20|178647.6|178557.6|178654|178564|178654|178564|178647.5|178557.5|4
1734334530000|2024-12-16 07:35:30|178652.1|178562.1|178648.7|178558.7|178652.1|178562.1|178648.7|178558.7|2
1734334540000|2024-12-16 07:35:40|178659.6|178569.6|178659.6|178569.6|178659.6|178569.6|178659.6|178569.6|1
1734334550000|2024-12-16 07:35:50|178652.5|178562.5|178653.2|178563.2|178659.5|178569.5|178652.5|178562.5|4
1734334570000|2024-12-16 07:36:10|178660.1|178570.1|178660.1|178570.1|178660.1|178570.1|178660.1|178570.1|1
1734334580000|2024-12-16 07:36:20|178666.4|178576.4|178660.2|178570.2|178666.4|178576.4|178660.2|178570.2|2
1734334600000|2024-12-16 07:36:40|178667|178577|178671.8|178581.8|178682.4|178592.4|178667|178577|7
1734334610000|2024-12-16 07:36:50|178665.9|178575.9|178665.9|178575.9|178665.9|178575.9|178665.9|178575.9|1
1734334620000|2024-12-16 07:37:00|178672.8|178582.8|178670.9|178580.9|178684.3|178594.3|178670.9|178580.9|8
1734334630000|2024-12-16 07:37:10|178666.1|178576.1|178666.1|178576.1|178666.1|178576.1|178666.1|178576.1|1
1734334640000|2024-12-16 07:37:20|178662.7|178572.7|178669.6|178579.6|178673.8|178583.8|178662.7|178572.7|3
1734334650000|2024-12-16 07:37:30|178664.9|178574.9|178669.6|178579.6|178670.5|178580.5|178664.3|178574.3|4
1734334660000|2024-12-16 07:37:40|178663.6|178573.6|178669.6|178579.6|178675.1|178585.1|178663.6|178573.6|4
1734334670000|2024-12-16 07:37:50|178664.6|178574.6|178666.9|178576.9|178667.8|178577.8|178661.2|178571.2|5
1734334680000|2024-12-16 07:38:00|178660|178570|178651.3|178561.3|178668|178578|178638.4|178548.4|11
1734334690000|2024-12-16 07:38:10|178674.1|178584.1|178656|178566|178674.1|178584.1|178656|178566|8
1734334700000|2024-12-16 07:38:20|178662.7|178572.7|178666.6|178576.6|178666.6|178576.6|178652.9|178562.9|6
1734334710000|2024-12-16 07:38:30|178658.1|178568.1|178664.3|178574.3|178664.3|178574.3|178655.9|178565.9|6
1734334720000|2024-12-16 07:38:40|178655.5|178565.5|178665.9|178575.9|178665.9|178575.9|178655.5|178565.5|6
1734334730000|2024-12-16 07:38:50|178656|178566|178659.2|178569.2|178663.4|178573.4|178656|178566|5
1734334740000|2024-12-16 07:39:00|178651|178561|178658.2|178568.2|178658.9|178568.9|178651|178561|4
1734334750000|2024-12-16 07:39:10|178652.5|178562.5|178654.7|178564.7|178661.4|178571.4|178646.3|178556.3|7
1734334760000|2024-12-16 07:39:20|178647.5|178557.5|178645.7|178555.7|178647.5|178557.5|178639.2|178549.2|5
1734334770000|2024-12-16 07:39:30|178638.8|178548.8|178598.9|178508.9|178638.8|178548.8|178596.8|178506.8|11
1734334780000|2024-12-16 07:39:40|178595|178505|178590.7|178500.7|178595|178505|178590.7|178500.7|2
1734334790000|2024-12-16 07:39:50|178596|178506|178596|178506|178596|178506|178596|178506|1
1734334800000|2024-12-16 07:40:00|178589.8|178499.8|178638|178548|178644.9|178554.9|178589.8|178499.8|14
1734334810000|2024-12-16 07:40:10|178641.6|178551.6|178639.4|178549.4|178641.6|178551.6|178638.8|178548.8|3
1734334820000|2024-12-16 07:40:20|178634.3|178544.3|178630.2|178540.2|178634.3|178544.3|178630.1|178540.1|4
1734334830000|2024-12-16 07:40:30|178636.7|178546.7|178672.9|178582.9|178679.3|178589.3|178636.7|178546.7|10
1734334840000|2024-12-16 07:40:40|178666.9|178576.9|178681.2|178591.2|178688.3|178598.3|178666.9|178576.9|8
1734334850000|2024-12-16 07:40:50|178676.6|178586.6|178684.1|178594.1|178687.4|178597.4|178668.9|178578.9|10
1734334860000|2024-12-16 07:41:00|178680.1|178590.1|178666|178576|178680.7|178590.7|178665.6|178575.6|11
1734334870000|2024-12-16 07:41:10|178670.6|178580.6|178686.7|178596.7|178686.7|178596.7|178670.6|178580.6|3
1734334900000|2024-12-16 07:41:40|178674.7|178584.7|178671.5|178581.5|178690|178598.5|178670|178547.5|15
1734334910000|2024-12-16 07:41:50|178670|178580|178677.5|178547.5|178690|178582|178670|178547.5|8
1734334920000|2024-12-16 07:42:00|178687|178557|178677.5|178547.5|178688.5|178558.5|178677.5|178547.5|7
1734334930000|2024-12-16 07:42:10|178688|178558|178672.5|178582.5|178688|178582.5|178672.5|178547.5|4
1734334940000|2024-12-16 07:42:20|178670|178580|178670|178580|178677.5|178583|178670|178547.5|9
1734334950000|2024-12-16 07:42:30|178671|178581|178690|178560|178690|178581|178670|178547.5|8
1734334960000|2024-12-16 07:42:40|178671|178581|178670|178580|178703.5|178583.5|178670|178573.5|14
1734334970000|2024-12-16 07:42:50|178677.5|178547.5|178677.5|178547.5|178690|178581.5|178668.5|178538.5|11
1734334980000|2024-12-16 07:43:00|178680|178550|178688|178558|178688|178558|178672|178542|8
1734334990000|2024-12-16 07:43:10|178665|178535|178648.5|178558.5|178674.5|178566|178642.5|178535|6
1734335000000|2024-12-16 07:43:20|178653|178563|178687.5|178557.5|178687.5|178577|178642.5|178548.5|9
1734335010000|2024-12-16 07:43:30|178672|178582|178670|178580|178677.5|178582|178670|178547.5|7
1734335020000|2024-12-16 07:43:40|178672|178582|178674|178584|178674|178584|178657.5|178567.5|7
1734335030000|2024-12-16 07:43:50|178670|178580|178672.5|178582.5|178688|178598|178645|178555|15
1734335040000|2024-12-16 07:44:00|178676|178586|178663.5|178573.5|178690|178586|178654|178549.5|12
1734335050000|2024-12-16 07:44:10|178668.5|178578.5|178664.5|178574.5|178668.5|178578.5|178643|178553|9
1734335060000|2024-12-16 07:44:20|178668|178578|178654|178564|178689.5|178582|178643.5|178547.5|13
1734335070000|2024-12-16 07:44:30|178640.5|178550.5|178645|178555|178668.5|178578.5|178640.5|178550.5|18
1734335080000|2024-12-16 07:44:40|178641.5|178551.5|178656.5|178566.5|178690|178566.5|178641.5|178547.5|10
1734335090000|2024-12-16 07:44:50|178645|178555|178645|178555|178651.5|178561.5|178630|178540|15
1734335100000|2024-12-16 07:45:00|178652.5|178562.5|178665|178535|178665.5|178575.5|178638|178535|11
1734335110000|2024-12-16 07:45:10|178677.5|178547.5|178676.5|178586.5|178690|178586.5|178665|178535|17
1734335120000|2024-12-16 07:45:20|178670|178580|178670|178580|178674|178584|178670|178580|12
1734335130000|2024-12-16 07:45:30|178673.5|178583.5|178670|178580|178673.5|178583.5|178670|178580|8
1734335140000|2024-12-16 07:45:40|178672.5|178582.5|178670|178580|178672.5|178582.5|178670|178580|2
1734335150000|2024-12-16 07:45:50|178672.5|178582.5|178670|178580|178672.5|178582.5|178670|178580|2
1734335160000|2024-12-16 07:46:00|178674|178584|178670|178580|178674|178584|178668.5|178578.5|4
1734335170000|2024-12-16 07:46:10|178654.5|178564.5|178670|178580|178672|178582|178654.5|178564.5|6
1734335180000|2024-12-16 07:46:20|178666.5|178576.5|178670|178580|178670|178580|178655.5|178565.5|6
1734335190000|2024-12-16 07:46:30|178672.5|178582.5|178672.5|178582.5|178672.5|178582.5|178672.5|178582.5|1
1734335200000|2024-12-16 07:46:40|178670|178580|178640|178510|178671.5|178581.5|178587.5|178494.5|14
1734335210000|2024-12-16 07:46:50|178638.5|178508.5|178640|178510|178640|178510|178638.5|178508.5|2
1734335220000|2024-12-16 07:47:00|178656|178566|178665|178535|178693|178566|178656|178526.5|4
1734335230000|2024-12-16 07:47:10|178647|178557|178645|178555|178647|178557|178645|178555|2
1734335270000|2024-12-16 07:47:50|178645.5|178555.5|178646|178556|178677.5|178577.5|178645|178535|12
1734335280000|2024-12-16 07:48:00|178639|178549|178645|178555|178646|178556|178636|178546|5
1734335290000|2024-12-16 07:48:10|178644|178554|178643|178553|178644.5|178554.5|178633.5|178543.5|7
1734335300000|2024-12-16 07:48:20|178635.5|178545.5|178595|178505|178635.5|178545.5|178589|178499|14
1734335310000|2024-12-16 07:48:30|178588|178498|178620|178530|178620|178530|178588|178498|4
1734335320000|2024-12-16 07:48:40|178619.5|178529.5|178595|178505|178619.5|178529.5|178595|178505|5
1734335330000|2024-12-16 07:48:50|178602|178512|178595|178505|178602|178512|178589|178499|4
1734335340000|2024-12-16 07:49:00|178636.5|178546.5|178638|178548|178638.5|178548.5|178628|178538|17
1734335350000|2024-12-16 07:49:10|178638.5|178548.5|178638|178548|178639|178549|178638|178548|5
1734335360000|2024-12-16 07:49:20|178638.5|178548.5|178637|178547|178638.5|178548.5|178630|178540|12
1734335370000|2024-12-16 07:49:30|178641|178551|178630.5|178540.5|178650|178560|178630.5|178540.5|12
1734335380000|2024-12-16 07:49:40|178627|178537|178595|178505|178627|178537|178588.5|178498.5|11
1734335390000|2024-12-16 07:49:50|178589|178499|178590|178500|178595|178505|178588|178498|5
1734335400000|2024-12-16 07:50:00|178600.5|178510.5|178623|178533|178640|178533|178589.5|178499.5|11
1734335410000|2024-12-16 07:50:10|178620|178530|178624|178534|178624|178534|178620|178530|4
1734335420000|2024-12-16 07:50:20|178620|178530|178620|178530|178644.5|178554.5|178617.5|178527.5|10
1734335430000|2024-12-16 07:50:30|178607.5|178517.5|178617|178527|178617|178527|178607.5|178517.5|3
1734335440000|2024-12-16 07:50:40|178619|178529|178594.5|178504.5|178620|178530|178594.5|178504.5|8
1734335450000|2024-12-16 07:50:50|178593.5|178503.5|178595|178505|178595|178505|178589|178499|4
1734335460000|2024-12-16 07:51:00|178584|178494|178585.5|178495.5|178595|178505|178584|178494|5
1734335470000|2024-12-16 07:51:10|178582|178492|178584.5|178494.5|178589.5|178499.5|178582|178492|5
1734335480000|2024-12-16 07:51:20|178585.5|178495.5|178594.5|178504.5|178597.5|178507.5|178585.5|178495.5|11
1734335490000|2024-12-16 07:51:30|178595|178505|178595|178505|178595|178505|178589|178499|3
1734335500000|2024-12-16 07:51:40|178596.5|178506.5|178595|178505|178600.5|178510.5|178595|178505|4
1734335510000|2024-12-16 07:51:50|178614.5|178524.5|178620|178530|178620|178530|178595.5|178505.5|7
1734335520000|2024-12-16 07:52:00|178619.5|178529.5|178595|178505|178620|178530|178595|178505|12
1734335530000|2024-12-16 07:52:10|178594.5|178504.5|178595|178505|178595|178505|178588|178498|6
1734335540000|2024-12-16 07:52:20|178591|178501|178595|178505|178595|178505|178587|178497|3
1734335550000|2024-12-16 07:52:30|178587|178497|178595|178505|178595.5|178505.5|178587|178497|6
1734335560000|2024-12-16 07:52:40|178587|178497|178598.5|178508.5|178598.5|178508.5|178587|178497|2
1734335570000|2024-12-16 07:52:50|178595|178505|178595|178505|178595|178505|178595|178505|1
1734335580000|2024-12-16 07:53:00|178599|178509|178595|178505|178605|178515|178595|178505|4
1734335600000|2024-12-16 07:53:20|178614|178524|178620|178530|178628|178538|178614|178524|8
1734335610000|2024-12-16 07:53:30|178626.5|178536.5|178620|178530|178626.5|178536.5|178620|178530|5
1734335620000|2024-12-16 07:53:40|178605|178515|178620|178530|178633.5|178543.5|178605|178515|9
1734335630000|2024-12-16 07:53:50|178607.5|178517.5|178620|178530|178620|178530|178607.5|178517.5|2
1734335640000|2024-12-16 07:54:00|178607.5|178517.5|178620|178530|178627.5|178537.5|178607.5|178517.5|4
1734335650000|2024-12-16 07:54:10|178631.5|178541.5|178620|178530|178631.5|178541.5|178620|178530|2
1734335660000|2024-12-16 07:54:20|178602.5|178512.5|178599.5|178509.5|178602.5|178512.5|178599.5|178509.5|2
1734335670000|2024-12-16 07:54:30|178598.5|178508.5|178620|178530|178622.5|178532.5|178595|178505|13
1734335680000|2024-12-16 07:54:40|178622|178532|178620|178530|178627|178537|178620|178530|4
1734335700000|2024-12-16 07:55:00|178633|178543|178645|178555|178650.5|178560.5|178633|178543|7
1734335710000|2024-12-16 07:55:10|178649.5|178559.5|178662.5|178572.5|178668|178578|178645|178555|18
1734335720000|2024-12-16 07:55:20|178662|178572|178677.5|178547.5|178679|178572|178646|178535.5|15
1734335730000|2024-12-16 07:55:30|178665|178535|178631.5|178541.5|178665|178565|178620.5|178530.5|13
1734335740000|2024-12-16 07:55:40|178632.5|178542.5|178626|178536|178638.6|178548.6|178626|178536|14
1734335750000|2024-12-16 07:55:50|178630.6|178540.6|178627.5|178537.5|178634.5|178544.5|178627.5|178537.5|3
1734335760000|2024-12-16 07:56:00|178619.3|178529.3|178623.9|178533.9|178624.2|178534.2|178619.3|178529.3|7
1734335770000|2024-12-16 07:56:10|178623.5|178533.5|178627.7|178537.7|178627.7|178537.7|178623.5|178533.5|4
1734335780000|2024-12-16 07:56:20|178623.3|178533.3|178628.4|178538.4|178628.4|178538.4|178623.3|178533.3|6
1734335790000|2024-12-16 07:56:30|178626.8|178536.8|178673.1|178583.1|178679.1|178589.1|178621.9|178531.9|15
1734335800000|2024-12-16 07:56:40|178668.5|178578.5|178614.8|178524.8|178668.5|178578.5|178593.5|178503.5|7
1734335810000|2024-12-16 07:56:50|178607.5|178517.5|178617.5|178527.5|178621.4|178531.4|178607.5|178517.5|3
1734335820000|2024-12-16 07:57:00|178623|178533|178623|178533|178623|178533|178623|178533|1
1734335830000|2024-12-16 07:57:10|178628.1|178538.1|178628.6|178538.6|178628.6|178538.6|178628.1|178538.1|2
1734335850000|2024-12-16 07:57:30|178651|178561|178640.7|178550.7|178651|178561|178640.7|178550.7|2
1734335860000|2024-12-16 07:57:40|178645.4|178555.4|178635.9|178545.9|178645.4|178555.4|178631.7|178541.7|4
1734335870000|2024-12-16 07:57:50|178640|178550|178646.8|178556.8|178649.9|178559.9|178639|178549|5
1734335880000|2024-12-16 07:58:00|178636.7|178546.7|178637|178547|178645.4|178555.4|178632.5|178542.5|9
1734335890000|2024-12-16 07:58:10|178630.5|178540.5|178637|178547|178645|178555|178630.5|178540.5|5
1734335900000|2024-12-16 07:58:20|178630.5|178540.5|178627.9|178537.9|178644.6|178554.6|178623.7|178533.7|7
1734335920000|2024-12-16 07:58:40|178628|178538|178640.6|178550.6|178647.3|178557.3|178628|178538|6
1734335930000|2024-12-16 07:58:50|178630.8|178540.8|178636.8|178546.8|178641.4|178551.4|178627.4|178537.4|8
1734335940000|2024-12-16 07:59:00|178630.4|178540.4|178639.3|178549.3|178642|178552|178630.4|178540.4|11
1734335950000|2024-12-16 07:59:10|178636.6|178546.6|178636.6|178546.6|178636.6|178546.6|178630.3|178540.3|3
1734335960000|2024-12-16 07:59:20|178646.5|178556.5|178636.7|178546.7|178646.5|178556.5|178636.7|178546.7|2
1734335970000|2024-12-16 07:59:30|178645.8|178555.8|178653|178563|178653|178563|178645.8|178555.8|2
1734335980000|2024-12-16 07:59:40|178651.8|178561.8|178664.4|178574.4|178664.4|178574.4|178651.8|178561.8|7
1734335990000|2024-12-16 07:59:50|178660.5|178570.5|178680.5|178590.5|178696|178606|178652.5|178562.5|8
1734336000000|2024-12-16 08:00:00|178682.5|178592.5|178694.2|178604.2|178733|178643|178682.5|178592.5|13
1734336010000|2024-12-16 08:00:10|178690.1|178600.1|178676.2|178586.2|178690.1|178600.1|178676.2|178586.2|7
1734336020000|2024-12-16 08:00:20|178688.9|178598.9|178676.5|178586.5|178688.9|178598.9|178676.5|178586.5|11
1734336030000|2024-12-16 08:00:30|178682.5|178592.5|178695.1|178605.1|178695.1|178605.1|178676.5|178586.5|5
1734336040000|2024-12-16 08:00:40|178703.3|178613.3|178714.9|178624.9|178723.2|178633.2|178703.3|178613.3|11
1734336050000|2024-12-16 08:00:50|178714.5|178624.5|178689.7|178599.7|178715.5|178625.5|178682|178592|10
1734336070000|2024-12-16 08:01:10|178685.6|178595.6|178681.5|178591.5|178685.6|178595.6|178681.5|178591.5|2
1734336080000|2024-12-16 08:01:20|178657.5|178567.5|178656.2|178566.2|178657.5|178567.5|178656.2|178566.2|2
1734336090000|2024-12-16 08:01:30|178647.4|178557.4|178647.4|178557.4|178647.4|178557.4|178647.4|178557.4|1
1734336110000|2024-12-16 08:01:50|178638|178548|178618.5|178528.5|178640.1|178550.1|178618.5|178528.5|6
1734336120000|2024-12-16 08:02:00|178621.5|178531.5|178621.5|178531.5|178621.5|178531.5|178621.5|178531.5|1
1734336130000|2024-12-16 08:02:10|178617.1|178527.1|178616.8|178526.8|178617.1|178527.1|178612.8|178522.8|3
1734336140000|2024-12-16 08:02:20|178612.8|178522.8|178612.8|178522.8|178612.8|178522.8|178612.8|178522.8|1
1734336150000|2024-12-16 08:02:30|178616.6|178526.6|178627.4|178537.4|178639.1|178549.1|178616.6|178526.6|7
1734336160000|2024-12-16 08:02:40|178622.1|178532.1|178627.2|178537.2|178629.8|178539.8|178622.1|178532.1|5
1734336170000|2024-12-16 08:02:50|178618|178528|178610.9|178520.9|178619.1|178529.1|178610.9|178520.9|5
1734336180000|2024-12-16 08:03:00|178596.5|178506.5|178596.5|178506.5|178596.5|178506.5|178596.5|178506.5|1
1734336200000|2024-12-16 08:03:20|178600.9|178510.9|178604.3|178514.3|178615|178525|178600.9|178510.9|5
1734336210000|2024-12-16 08:03:30|178610.2|178520.2|178610.2|178520.2|178610.2|178520.2|178604.3|178514.3|6
1734336220000|2024-12-16 08:03:40|178614.8|178524.8|178610.8|178520.8|178614.8|178524.8|178607.5|178517.5|5
1734336230000|2024-12-16 08:03:50|178607.5|178517.5|178607.5|178517.5|178610.8|178520.8|178602.3|178512.3|10
1734336240000|2024-12-16 08:04:00|178602.3|178512.3|178602.3|178512.3|178602.3|178512.3|178602.3|178512.3|1
1734336250000|2024-12-16 08:04:10|178595|178505|178586.8|178496.8|178595|178505|178586.8|178496.8|3
1734336260000|2024-12-16 08:04:20|178590.1|178500.1|178589|178499|178590.8|178500.8|178586.1|178496.1|4
1734336270000|2024-12-16 08:04:30|178597.7|178507.7|178597.7|178507.7|178597.7|178507.7|178597.7|178507.7|1
1734336280000|2024-12-16 08:04:40|178613.4|178523.4|178623.1|178533.1|178623.8|178533.8|178613.4|178523.4|4
1734336290000|2024-12-16 08:04:50|178627.5|178537.5|178634.4|178544.4|178634.4|178544.4|178627.5|178537.5|3
1734336300000|2024-12-16 08:05:00|178630.6|178540.6|178650.3|178560.3|178650.3|178560.3|178630.6|178540.6|5
1734336310000|2024-12-16 08:05:10|178654.5|178564.5|178665.3|178575.3|178665.3|178575.3|178654.5|178564.5|2
1734336320000|2024-12-16 08:05:20|178673.9|178583.9|178666.6|178576.6|178686.7|178596.7|178666.6|178576.6|9
1734336330000|2024-12-16 08:05:30|178656.7|178566.7|178655.9|178565.9|178656.7|178566.7|178648.1|178558.1|3
1734336340000|2024-12-16 08:05:40|178647.5|178557.5|178659.1|178569.1|178660|178570|178609.5|178519.5|5
1734336350000|2024-12-16 08:05:50|178655.1|178565.1|178673.7|178583.7|178673.7|178583.7|178655.1|178565.1|4
1734336360000|2024-12-16 08:06:00|178659.5|178569.5|178666.6|178576.6|178671|178581|178659.5|178569.5|3
1734336370000|2024-12-16 08:06:10|178670.9|178580.9|178661|178571|178670.9|178580.9|178661|178571|2
1734336380000|2024-12-16 08:06:20|178653.4|178563.4|178669.9|178579.9|178669.9|178579.9|178653.4|178563.4|3
1734336410000|2024-12-16 08:06:50|178670|178580|178653.3|178563.3|178670|178580|178653.3|178563.3|3
1734336430000|2024-12-16 08:07:10|178645.6|178555.6|178645.6|178555.6|178645.6|178555.6|178645.6|178555.6|1
1734336450000|2024-12-16 08:07:30|178605.4|178515.4|178610.5|178520.5|178615.4|178525.4|178597.6|178507.6|6
1734336460000|2024-12-16 08:07:40|178622.5|178532.5|178626.3|178536.3|178626.3|178536.3|178622.5|178532.5|2
1734336470000|2024-12-16 08:07:50|178621.6|178531.6|178621.6|178531.6|178621.6|178531.6|178621.6|178531.6|1
1734336480000|2024-12-16 08:08:00|178625.7|178535.7|178629.7|178539.7|178629.7|178539.7|178625.7|178535.7|2
1734336500000|2024-12-16 08:08:20|178621.8|178531.8|178621.8|178531.8|178621.8|178531.8|178621.8|178531.8|1
1734336510000|2024-12-16 08:08:30|178617.3|178527.3|178603.6|178513.6|178617.3|178527.3|178603.6|178513.6|3
1734336540000|2024-12-16 08:09:00|178595.8|178505.8|178595.8|178505.8|178595.8|178505.8|178595.8|178505.8|1
1734336570000|2024-12-16 08:09:30|178600.5|178510.5|178601|178511|178601|178511|178600.5|178510.5|2
1734336580000|2024-12-16 08:09:40|178594.5|178504.5|178609.7|178519.7|178609.7|178519.7|178594.5|178504.5|8
1734336590000|2024-12-16 08:09:50|178603.4|178513.4|178611.3|178521.3|178611.3|178521.3|178603.4|178513.4|2
1734336600000|2024-12-16 08:10:00|178620.4|178530.4|178609.2|178519.2|178624.3|178534.3|178609.2|178519.2|5
1734336610000|2024-12-16 08:10:10|178612.6|178522.6|178609.2|178519.2|178612.6|178522.6|178609.2|178519.2|2
1734336630000|2024-12-16 08:10:30|178611.5|178521.5|178602|178512|178611.5|178521.5|178602|178512|4
1734336640000|2024-12-16 08:10:40|178603|178513|178602|178512|178619|178529|178602|178512|7
1734336650000|2024-12-16 08:10:50|178601.5|178511.5|178606|178516|178606|178516|178601.5|178511.5|3
1734336660000|2024-12-16 08:11:00|178615|178525|178605.7|178515.7|178615|178525|178605.7|178515.7|2
1734336670000|2024-12-16 08:11:10|178613.3|178523.3|178613.3|178523.3|178613.3|178523.3|178613.3|178523.3|1
1734336680000|2024-12-16 08:11:20|178605.4|178515.4|178605.4|178515.4|178605.4|178515.4|178605.4|178515.4|1
1734336690000|2024-12-16 08:11:30|178596.9|178506.9|178589.4|178499.4|178596.9|178506.9|178589.4|178499.4|3
1734336700000|2024-12-16 08:11:40|178597.5|178507.5|178597.8|178507.8|178605.7|178515.7|178597.5|178507.5|3
1734336710000|2024-12-16 08:11:50|178605.7|178515.7|178604.3|178514.3|178605.7|178515.7|178599|178509|5
1734336720000|2024-12-16 08:12:00|178599.5|178509.5|178606.8|178516.8|178610.3|178520.3|178599.5|178509.5|6
1734336740000|2024-12-16 08:12:20|178598.5|178508.5|178602.4|178512.4|178607.4|178517.4|178598.5|178508.5|8
1734336750000|2024-12-16 08:12:30|178598.1|178508.1|178602.9|178512.9|178602.9|178512.9|178598.1|178508.1|2
1734336760000|2024-12-16 08:12:40|178598.9|178508.9|178598.9|178508.9|178598.9|178508.9|178598.9|178508.9|1
1734336780000|2024-12-16 08:13:00|178603.3|178513.3|178603.3|178513.3|178603.3|178513.3|178603.3|178513.3|1
1734336810000|2024-12-16 08:13:30|178610.1|178520.1|178674.6|178584.6|178684.9|178594.9|178610.1|178520.1|14
1734336820000|2024-12-16 08:13:40|178669.5|178579.5|178665.6|178575.6|178680.8|178590.8|178661.6|178571.6|13
1734336830000|2024-12-16 08:13:50|178659.7|178569.7|178651.9|178561.9|178659.7|178569.7|178651.9|178561.9|3
1734336840000|2024-12-16 08:14:00|178656.4|178566.4|178660.2|178570.2|178660.2|178570.2|178656.4|178566.4|2
1734336850000|2024-12-16 08:14:10|178655.1|178565.1|178650|178560|178658.8|178568.8|178645.9|178555.9|7
1734336860000|2024-12-16 08:14:20|178645.4|178555.4|178599.3|178509.3|178645.4|178555.4|178599.3|178509.3|7
1734336870000|2024-12-16 08:14:30|178603.3|178513.3|178597.6|178507.6|178607.5|178517.5|178593.3|178503.3|10
1734336880000|2024-12-16 08:14:40|178602|178512|178602|178512|178602|178512|178602|178512|1
1734336900000|2024-12-16 08:15:00|178596.2|178506.2|178568|178478|178649.3|178559.3|178551.5|178461.5|34
1734336910000|2024-12-16 08:15:10|178570.7|178480.7|178602|178512|178611.1|178521.1|178566.3|178476.3|16
1734336920000|2024-12-16 08:15:20|178601.3|178511.3|178601.2|178511.2|178609.6|178519.6|178600.9|178510.9|10
1734336930000|2024-12-16 08:15:30|178606.4|178516.4|178603.6|178513.6|178606.4|178516.4|178600.8|178510.8|4
1734336950000|2024-12-16 08:15:50|178614.2|178524.2|178613.7|178523.7|178629.2|178539.2|178607.5|178517.5|10
1734336960000|2024-12-16 08:16:00|178617.7|178527.7|178611.3|178521.3|178625.9|178535.9|178606.9|178516.9|17
1734336970000|2024-12-16 08:16:10|178607.2|178517.2|178641.9|178551.9|178645.6|178555.6|178607.2|178517.2|13
1734336980000|2024-12-16 08:16:20|178646.3|178556.3|178664.9|178574.9|178664.9|178574.9|178646.3|178556.3|5
1734336990000|2024-12-16 08:16:30|178660.7|178570.7|178648.9|178558.9|178660.7|178570.7|178648.9|178558.9|4
1734337000000|2024-12-16 08:16:40|178654.3|178564.3|178650.2|178560.2|178654.3|178564.3|178650.2|178560.2|2
1734337010000|2024-12-16 08:16:50|178646.1|178556.1|178650|178560|178650|178560|178646.1|178556.1|2
1734337020000|2024-12-16 08:17:00|178646.1|178556.1|178615.7|178525.7|178646.1|178556.1|178605.2|178515.2|7
1734337030000|2024-12-16 08:17:10|178610.8|178520.8|178630.7|178540.7|178630.7|178540.7|178610.8|178520.8|8
1734337040000|2024-12-16 08:17:20|178626.3|178536.3|178610.3|178520.3|178629.5|178539.5|178608.7|178518.7|9
1734337050000|2024-12-16 08:17:30|178615.2|178525.2|178620.7|178530.7|178620.7|178530.7|178615.2|178525.2|2
1734337060000|2024-12-16 08:17:40|178627.4|178537.4|178633.6|178543.6|178638.9|178548.9|178623.6|178533.6|10
1734337080000|2024-12-16 08:18:00|178637.8|178547.8|178634.8|178544.8|178637.8|178547.8|178629.5|178539.5|4
1734337090000|2024-12-16 08:18:10|178630|178540|178636.5|178546.5|178636.5|178546.5|178616.3|178526.3|13
1734337100000|2024-12-16 08:18:20|178631.3|178541.3|178651.4|178561.4|178660|178570|178625.8|178535.8|11
1734337110000|2024-12-16 08:18:30|178656.6|178566.6|178662.1|178572.1|178666.5|178576.5|178656.6|178566.6|4
1734337120000|2024-12-16 08:18:40|178665.9|178575.9|178664.8|178574.8|178665.9|178575.9|178664.8|178574.8|2
1734337130000|2024-12-16 08:18:50|178660.8|178570.8|178660.8|178570.8|178660.8|178570.8|178660.8|178570.8|1
1734337140000|2024-12-16 08:19:00|178661|178571|178662.7|178572.7|178668.6|178578.6|178656.6|178566.6|16
1734337150000|2024-12-16 08:19:10|178658.8|178568.8|178657.3|178567.3|178667.1|178577.1|178653.2|178563.2|10
1734337160000|2024-12-16 08:19:20|178665.3|178575.3|178666|178576|178666|178576|178654.7|178564.7|10
1734337170000|2024-12-16 08:19:30|178658.5|178568.5|178666.6|178576.6|178666.6|178576.6|178658.5|178568.5|4
1734337180000|2024-12-16 08:19:40|178659.7|178569.7|178659.2|178569.2|178659.7|178569.7|178653.3|178563.3|7
1734337190000|2024-12-16 08:19:50|178654.7|178564.7|178656.5|178566.5|178666.1|178576.1|178652.3|178562.3|8
1734337200000|2024-12-16 08:20:00|178652.8|178562.8|178661.5|178571.5|178661.6|178571.6|178652.8|178562.8|5
1734337210000|2024-12-16 08:20:10|178665.9|178575.9|178656|178566|178665.9|178575.9|178656|178566|2
1734337220000|2024-12-16 08:20:20|178662.7|178572.7|178663.4|178573.4|178663.4|178573.4|178653.5|178563.5|5
1734337240000|2024-12-16 08:20:40|178657.7|178567.7|178633.9|178543.9|178657.7|178567.7|178613.3|178523.3|8
1734337250000|2024-12-16 08:20:50|178627.7|178537.7|178625.3|178535.3|178633.7|178543.7|178620.5|178530.5|11
1734337260000|2024-12-16 08:21:00|178617.7|178527.7|178619.2|178529.2|178623.3|178533.3|178612.5|178522.5|4
1734337270000|2024-12-16 08:21:10|178612.4|178522.4|178636.6|178546.6|178636.6|178546.6|178612.4|178522.4|4
1734337280000|2024-12-16 08:21:20|178630.6|178540.6|178613.2|178523.2|178630.6|178540.6|178609.1|178519.1|8
1734337300000|2024-12-16 08:21:40|178609|178519|178609.6|178519.6|178613.4|178523.4|178609|178519|3
1734337320000|2024-12-16 08:22:00|178603.4|178513.4|178558.9|178468.9|178603.4|178513.4|178558.9|178468.9|4
1734337330000|2024-12-16 08:22:10|178561.5|178471.5|178565.7|178475.7|178579.2|178489.2|178557.4|178467.4|14
1734337340000|2024-12-16 08:22:20|178560.8|178470.8|178561.2|178471.2|178564.9|178474.9|178560.8|178470.8|3
1734337350000|2024-12-16 08:22:30|178562.2|178472.2|178558.1|178468.1|178562.2|178472.2|178553.1|178463.1|6
1734337360000|2024-12-16 08:22:40|178556.3|178466.3|178560.1|178470.1|178566.9|178476.9|178555.2|178465.2|12
1734337370000|2024-12-16 08:22:50|178555.2|178465.2|178559.5|178469.5|178559.5|178469.5|178555|178465|4
1734337390000|2024-12-16 08:23:10|178554.7|178464.7|178554.7|178464.7|178554.7|178464.7|178554.7|178464.7|1
1734337400000|2024-12-16 08:23:20|178559|178469|178554.1|178464.1|178563|178473|178554.1|178464.1|5
1734337410000|2024-12-16 08:23:30|178558.5|178468.5|178559.2|178469.2|178559.2|178469.2|178556.5|178466.5|5
1734337420000|2024-12-16 08:23:40|178554.8|178464.8|178556.6|178466.6|178558.9|178468.9|178554.2|178464.2|8
1734337430000|2024-12-16 08:23:50|178558.7|178468.7|178558.7|178468.7|178558.7|178468.7|178558.7|178468.7|1
1734337440000|2024-12-16 08:24:00|178566.3|178476.3|178585|178495|178593|178503|178566.3|178476.3|3
1734337450000|2024-12-16 08:24:10|178590.2|178500.2|178586.4|178496.4|178591.8|178501.8|178586.2|178496.2|6
1734337460000|2024-12-16 08:24:20|178591.9|178501.9|178600.1|178510.1|178600.1|178510.1|178591.9|178501.9|2
1734337490000|2024-12-16 08:24:50|178582.5|178492.5|178582|178492|178582.5|178492.5|178582|178492|2
1734337500000|2024-12-16 08:25:00|178582.5|178492.5|178582|178492|178582.5|178492.5|178581.5|178491.5|4
1734337510000|2024-12-16 08:25:10|178581.5|178491.5|178600|178510|178600|178510|178581.5|178491.5|4
1734337530000|2024-12-16 08:25:30|178597.6|178507.6|178599.8|178509.8|178599.8|178509.8|178597.6|178507.6|2
1734337550000|2024-12-16 08:25:50|178611.6|178521.6|178618.5|178528.5|178629.7|178539.7|178606.8|178516.8|10
1734337560000|2024-12-16 08:26:00|178624.3|178534.3|178611.1|178521.1|178624.9|178534.9|178611.1|178521.1|5
1734337570000|2024-12-16 08:26:10|178607.2|178517.2|178606.1|178516.1|178608.2|178518.2|178602.4|178512.4|4
1734337580000|2024-12-16 08:26:20|178601.6|178511.6|178597|178507|178605.8|178515.8|178596.5|178506.5|7
1734337600000|2024-12-16 08:26:40|178600.9|178510.9|178605.6|178515.6|178605.6|178515.6|178600.9|178510.9|2
1734337620000|2024-12-16 08:27:00|178601.4|178511.4|178601|178511|178605.3|178515.3|178601|178511|4
1734337650000|2024-12-16 08:27:30|178594.9|178504.9|178582.8|178492.8|178600.3|178510.3|178570.4|178480.4|7
1734337660000|2024-12-16 08:27:40|178578.9|178488.9|178584.4|178494.4|178585.2|178495.2|178578.9|178488.9|9
1734337670000|2024-12-16 08:27:50|178580.3|178490.3|178591.7|178501.7|178595.1|178505.1|178580.3|178490.3|16
1734337680000|2024-12-16 08:28:00|178587.3|178497.3|178593.7|178503.7|178594.2|178504.2|178587.3|178497.3|11
1734337690000|2024-12-16 08:28:10|178589.8|178499.8|178582.6|178492.6|178589.8|178499.8|178582.6|178492.6|4
1734337700000|2024-12-16 08:28:20|178586.4|178496.4|178586|178496|178591.6|178501.6|178586|178496|3
1734337710000|2024-12-16 08:28:30|178581.9|178491.9|178583.9|178493.9|178590.6|178500.6|178579.4|178489.4|6
1734337720000|2024-12-16 08:28:40|178579|178489|178592.7|178502.7|178592.7|178502.7|178579|178489|6
1734337730000|2024-12-16 08:28:50|178588.8|178498.8|178592.6|178502.6|178592.8|178502.8|178588.5|178498.5|4
1734337740000|2024-12-16 08:29:00|178587.4|178497.4|178590.1|178500.1|178591.3|178501.3|178585.4|178495.4|6
1734337750000|2024-12-16 08:29:10|178594|178504|178586|178496|178594|178504|178579.8|178489.8|10
1734337760000|2024-12-16 08:29:20|178590.1|178500.1|178588.3|178498.3|178592.6|178502.6|178585.5|178495.5|6
1734337770000|2024-12-16 08:29:30|178581.3|178491.3|178591.6|178501.6|178591.6|178501.6|178581.3|178491.3|7
1734337780000|2024-12-16 08:29:40|178586.6|178496.6|178595.5|178505.5|178595.5|178505.5|178584.9|178494.9|9
1734337790000|2024-12-16 08:29:50|178591.7|178501.7|178600.6|178510.6|178600.6|178510.6|178587.8|178497.8|7
1734337800000|2024-12-16 08:30:00|178552.4|178462.4|178554.5|178464.5|178570|178480|178502.1|178412.1|29
1734337810000|2024-12-16 08:30:10|178558.5|178468.5|178577.3|178487.3|178593.7|178503.7|178555.2|178465.2|14
1734337820000|2024-12-16 08:30:20|178569.1|178479.1|178527.8|178437.8|178575.6|178485.6|178527.8|178437.8|13
1734337830000|2024-12-16 08:30:30|178527.2|178437.2|178515.5|178425.5|178528.4|178438.4|178505.2|178415.2|13
1734337840000|2024-12-16 08:30:40|178509.6|178419.6|178491.2|178401.2|178515.3|178425.3|178491.2|178401.2|9
1734337850000|2024-12-16 08:30:50|178497.7|178407.7|178529.9|178439.9|178535.5|178445.5|178491.3|178401.3|15
1734337860000|2024-12-16 08:31:00|178527.4|178437.4|178527.4|178437.4|178527.4|178437.4|178527.4|178437.4|1
1734337870000|2024-12-16 08:31:10|178522.5|178432.5|178525.9|178435.9|178528.8|178438.8|178520.6|178430.6|7
1734337880000|2024-12-16 08:31:20|178517|178427|178511.4|178421.4|178517|178427|178506.8|178416.8|10
1734337890000|2024-12-16 08:31:30|178515.9|178425.9|178515.9|178425.9|178515.9|178425.9|178515.9|178425.9|1
1734337900000|2024-12-16 08:31:40|178521.1|178431.1|178521.1|178431.1|178521.1|178431.1|178521.1|178431.1|1
1734337910000|2024-12-16 08:31:50|178516.7|178426.7|178501.7|178411.7|178520.8|178430.8|178497.6|178407.6|14
1734337920000|2024-12-16 08:32:00|178505.7|178415.7|178464.4|178374.4|178507.5|178417.5|178464.3|178374.3|28
1734337930000|2024-12-16 08:32:10|178466.4|178376.4|178463.7|178373.7|178470.2|178380.2|178462.1|178372.1|14
1734337940000|2024-12-16 08:32:20|178466.4|178376.4|178465.9|178375.9|178487.2|178397.2|178465.9|178375.9|8
1734337950000|2024-12-16 08:32:30|178463.1|178373.1|178510.2|178420.2|178511.9|178421.9|178463.1|178373.1|10
1734337960000|2024-12-16 08:32:40|178505.7|178415.7|178513.3|178423.3|178516.8|178426.8|178504.6|178414.6|9
1734337970000|2024-12-16 08:32:50|178509.3|178419.3|178520.7|178430.7|178526.6|178436.6|178507.4|178417.4|19
1734337980000|2024-12-16 08:33:00|178525.3|178435.3|178539.9|178449.9|178543.4|178453.4|178525.3|178435.3|8
1734337990000|2024-12-16 08:33:10|178535.9|178445.9|178535.9|178445.9|178535.9|178445.9|178535.9|178445.9|1
1734338000000|2024-12-16 08:33:20|178541.4|178451.4|178560.3|178470.3|178560.3|178470.3|178541.4|178451.4|4
1734338010000|2024-12-16 08:33:30|178555.5|178465.5|178543.6|178453.6|178555.5|178465.5|178539.1|178449.1|6
1734338020000|2024-12-16 08:33:40|178538.5|178448.5|178527.4|178437.4|178538.5|178448.5|178527.4|178437.4|7
1734338030000|2024-12-16 08:33:50|178531.4|178441.4|178531.4|178441.4|178531.4|178441.4|178531.4|178441.4|1
1734338040000|2024-12-16 08:34:00|178536|178446|178535.7|178445.7|178540.2|178450.2|178535.7|178445.7|3
1734338050000|2024-12-16 08:34:10|178530|178440|178526.2|178436.2|178530|178440|178526.2|178436.2|2
1734338060000|2024-12-16 08:34:20|178532.1|178442.1|178532.1|178442.1|178532.1|178442.1|178532.1|178442.1|1
1734338070000|2024-12-16 08:34:30|178536.9|178446.9|178532.4|178442.4|178536.9|178446.9|178532.4|178442.4|2
1734338090000|2024-12-16 08:34:50|178527.3|178437.3|178527.3|178437.3|178527.3|178437.3|178527.3|178437.3|1
1734338100000|2024-12-16 08:35:00|178531|178441|178530.8|178440.8|178535.5|178445.5|178530.8|178440.8|5
1734338110000|2024-12-16 08:35:10|178526.6|178436.6|178530.2|178440.2|178534.6|178444.6|178526.3|178436.3|4
1734338130000|2024-12-16 08:35:30|178535.1|178445.1|178535.1|178445.1|178535.1|178445.1|178535.1|178445.1|1
1734338140000|2024-12-16 08:35:40|178531.2|178441.2|178531.2|178441.2|178531.2|178441.2|178531.2|178441.2|1
1734338150000|2024-12-16 08:35:50|178535.8|178445.8|178535.4|178445.4|178548.3|178458.3|178535.4|178445.4|6
1734338160000|2024-12-16 08:36:00|178539.4|178449.4|178535.6|178445.6|178549|178459|178535.5|178445.5|6
1734338170000|2024-12-16 08:36:10|178541|178451|178541|178451|178541|178451|178541|178451|1
1734338180000|2024-12-16 08:36:20|178546.1|178456.1|178529.6|178439.6|178546.1|178456.1|178525.1|178435.1|5
1734338210000|2024-12-16 08:36:50|178524.5|178434.5|178524.5|178434.5|178524.5|178434.5|178524.5|178434.5|1
1734338240000|2024-12-16 08:37:20|178532.5|178442.5|178510.9|178420.9|178532.5|178442.5|178487.2|178397.2|10
1734338250000|2024-12-16 08:37:30|178519.4|178429.4|178522.8|178432.8|178531.4|178441.4|178506.4|178416.4|15
1734338260000|2024-12-16 08:37:40|178517.3|178427.3|178508.6|178418.6|178517.3|178427.3|178504.6|178414.6|4
1734338270000|2024-12-16 08:37:50|178504.2|178414.2|178500.7|178410.7|178512.6|178422.6|178495.9|178405.9|9
1734338280000|2024-12-16 08:38:00|178495.5|178405.5|178515.8|178425.8|178526.9|178436.9|178495.5|178405.5|16
1734338290000|2024-12-16 08:38:10|178526.4|178436.4|178470|178380|178526.4|178436.4|178470|178380|12
1734338300000|2024-12-16 08:38:20|178457.5|178367.5|178454.6|178364.6|178457.5|178367.5|178451.8|178361.8|4
1734338310000|2024-12-16 08:38:30|178457.5|178367.5|178457.5|178367.5|178457.5|178367.5|178457.5|178367.5|1
1734338320000|2024-12-16 08:38:40|178452.2|178362.2|178455|178365|178455|178365|178452.2|178362.2|2
1734338330000|2024-12-16 08:38:50|178470.3|178380.3|178462.5|178372.5|178470.3|178380.3|178462.5|178372.5|2
1734338360000|2024-12-16 08:39:20|178469.5|178379.5|178470|178380|178470|178380|178469.5|178379.5|2
1734338370000|2024-12-16 08:39:30|178473.9|178383.9|178480.7|178390.7|178487.3|178397.3|178473.9|178383.9|7
1734338380000|2024-12-16 08:39:40|178484.6|178394.6|178507.5|178417.5|178512.5|178422.5|178484.6|178394.6|7
1734338390000|2024-12-16 08:39:50|178513.6|178423.6|178510.4|178420.4|178513.6|178423.6|178510.4|178420.4|6
1734338400000|2024-12-16 08:40:00|178513.6|178423.6|178479.3|178389.3|178513.6|178423.6|178479.3|178389.3|7
1734338410000|2024-12-16 08:40:10|178471.4|178381.4|178469.5|178379.5|178476.5|178386.5|178469.5|178379.5|5
1734338420000|2024-12-16 08:40:20|178474.7|178384.7|178487.5|178397.5|178487.5|178397.5|178469.4|178379.4|6
1734338430000|2024-12-16 08:40:30|178476.6|178386.6|178476.5|178386.5|178489.7|178399.7|178470.8|178380.8|13
1734338440000|2024-12-16 08:40:40|178470.6|178380.6|178471.4|178381.4|178479.4|178389.4|178467|178377|8
1734338450000|2024-12-16 08:40:50|178467.5|178377.5|178473|178383|178479.1|178389.1|178466.9|178376.9|6
1734338460000|2024-12-16 08:41:00|178481.3|178391.3|178482.4|178392.4|178493.7|178403.7|178476.1|178386.1|9
1734338470000|2024-12-16 08:41:10|178466.4|178376.4|178474.1|178384.1|178474.1|178384.1|178466.4|178376.4|2
1734338480000|2024-12-16 08:41:20|178470.3|178380.3|178466.2|178376.2|178470.3|178380.3|178463.6|178373.6|6
1734338490000|2024-12-16 08:41:30|178470.2|178380.2|178495.6|178405.6|178495.6|178405.6|178465.9|178375.9|6
1734338500000|2024-12-16 08:41:40|178497.9|178407.9|178511.8|178421.8|178519.2|178429.2|178497.9|178407.9|8
1734338510000|2024-12-16 08:41:50|178521.7|178431.7|178512.1|178422.1|178532.2|178442.2|178507.9|178417.9|6
1734338520000|2024-12-16 08:42:00|178516.5|178426.5|178513.2|178423.2|178527.6|178437.6|178513.2|178423.2|12
1734338530000|2024-12-16 08:42:10|178508.5|178418.5|178530.6|178440.6|178530.6|178440.6|178508.5|178418.5|7
1734338540000|2024-12-16 08:42:20|178534.7|178444.7|178511.7|178421.7|178544.1|178454.1|178511.7|178421.7|7
1734338550000|2024-12-16 08:42:30|178515.7|178425.7|178510|178420|178526.3|178436.3|178510|178420|5
1734338560000|2024-12-16 08:42:40|178514.3|178424.3|178523.9|178433.9|178528.4|178438.4|178514.3|178424.3|5
1734338570000|2024-12-16 08:42:50|178528.1|178438.1|178522.5|178432.5|178528.8|178438.8|178515.3|178425.3|8
1734338580000|2024-12-16 08:43:00|178528.2|178438.2|178526.5|178436.5|178536.6|178446.6|178526.4|178436.4|16
1734338590000|2024-12-16 08:43:10|178530.5|178440.5|178532.7|178442.7|178539.1|178449.1|178530.2|178440.2|7
1734338600000|2024-12-16 08:43:20|178540.9|178450.9|178540|178450|178540.9|178450.9|178534|178444|4
1734338610000|2024-12-16 08:43:30|178535.7|178445.7|178536|178446|178540.2|178450.2|178535.7|178445.7|3
1734338620000|2024-12-16 08:43:40|178540.4|178450.4|178539.6|178449.6|178544.4|178454.4|178539.6|178449.6|3
1734338630000|2024-12-16 08:43:50|178533.4|178443.4|178538.7|178448.7|178538.7|178448.7|178533.4|178443.4|2
1734338650000|2024-12-16 08:44:10|178532.6|178442.6|178533.8|178443.8|178539.7|178449.7|178526.3|178436.3|8
1734338660000|2024-12-16 08:44:20|178564.2|178474.2|178600.4|178510.4|178607.5|178517.5|178564.2|178474.2|5
1734338670000|2024-12-16 08:44:30|178607.5|178517.5|178607.5|178517.5|178607.5|178517.5|178607.5|178517.5|1
1734338680000|2024-12-16 08:44:40|178595|178505|178594|178504|178595|178505|178582.5|178492.5|8
1734338690000|2024-12-16 08:44:50|178593.5|178503.5|178595|178505|178595|178505|178593.5|178503.5|3
1734338700000|2024-12-16 08:45:00|178594.5|178504.5|178595|178505|178607.5|178517.5|178594.5|178504.5|4
1734338710000|2024-12-16 08:45:10|178607.5|178517.5|178595|178505|178607.5|178517.5|178595|178505|2
1734338720000|2024-12-16 08:45:20|178607.5|178517.5|178607.5|178517.5|178607.5|178517.5|178607.5|178517.5|1
1734338730000|2024-12-16 08:45:30|178595.5|178505.5|178595|178505|178595.5|178505.5|178595|178505|2
1734338740000|2024-12-16 08:45:40|178582.5|178492.5|178582.5|178492.5|178595|178505|178582.5|178492.5|15
1734338830000|2024-12-16 08:47:10|178532.5|178442.5|178544.5|178454.5|178544.5|178454.5|178532.5|178442.5|2
1734338840000|2024-12-16 08:47:20|178545|178455|178545|178455|178545|178455|178545|178455|1
1734338880000|2024-12-16 08:48:00|178540|178450|178544.5|178454.5|178545|178455|178539.5|178449.5|7
1734338890000|2024-12-16 08:48:10|178545|178455|178545|178455|178545|178455|178545|178455|1
1734338900000|2024-12-16 08:48:20|178541.5|178451.5|178545|178455|178545|178455|178541.5|178451.5|4
1734338910000|2024-12-16 08:48:30|178593.5|178503.5|178595|178505|178595|178505|178593.5|178503.5|2
1734338920000|2024-12-16 08:48:40|178558.5|178468.5|178582.5|178492.5|178603|178513|178558.5|178468.5|5
1734338950000|2024-12-16 08:49:10|178570|178480|178582.5|178492.5|178582.5|178492.5|178570|178480|2
1734338990000|2024-12-16 08:49:50|178595|178505|178595|178505|178599|178509|178595|178505|3
1734339020000|2024-12-16 08:50:20|178596|178506|178607.5|178517.5|178607.5|178517.5|178595|178505|5
1734339030000|2024-12-16 08:50:30|178598.5|178508.5|178607.5|178517.5|178607.5|178517.5|178596.5|178506.5|9
1734339050000|2024-12-16 08:50:50|178599.5|178509.5|178607.5|178517.5|178607.5|178517.5|178599.5|178509.5|2
1734339090000|2024-12-16 08:51:30|178596.5|178506.5|178607.5|178517.5|178607.5|178517.5|178596.5|178506.5|2
1734339150000|2024-12-16 08:52:30|178620|178530|178620|178530|178638.5|178548.5|178607.5|178517.5|5
1734339180000|2024-12-16 08:53:00|178607.5|178517.5|178597|178507|178607.5|178517.5|178597|178507|2
1734339210000|2024-12-16 08:53:30|178601|178511|178607.5|178517.5|178607.5|178517.5|178600.8|178510.8|5
1734339290000|2024-12-16 08:54:50|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|1
1734339300000|2024-12-16 08:55:00|178614.8|178524.8|178614.7|178524.7|178614.8|178524.8|178614.7|178524.7|2
1734339310000|2024-12-16 08:55:10|178618|178528|178618|178528|178618|178528|178618|178528|1
1734339320000|2024-12-16 08:55:20|178620|178530|178620|178530|178620|178530|178620|178530|1
1734339340000|2024-12-16 08:55:40|178673.7|178583.7|178673.5|178583.5|178673.7|178583.7|178673.5|178583.5|2
1734339350000|2024-12-16 08:55:50|178670|178580|178670|178580|178670|178580|178670|178580|1
1734339370000|2024-12-16 08:56:10|178684.5|178594.5|178684.5|178594.5|178684.5|178594.5|178684.5|178594.5|1
1734339380000|2024-12-16 08:56:20|178682.5|178592.5|178662.3|178572.3|178682.5|178592.5|178651.3|178561.3|7
1734339390000|2024-12-16 08:56:30|178664.2|178574.2|178664.2|178574.2|178664.2|178574.2|178664.2|178574.2|1
1734339420000|2024-12-16 08:57:00|178667.3|178577.3|178667.8|178577.8|178674.3|178584.3|178665.9|178575.9|10
1734339430000|2024-12-16 08:57:10|178672|178582|178674.5|178584.5|178674.5|178584.5|178672|178582|2
1734339440000|2024-12-16 08:57:20|178672.2|178582.2|178672.2|178582.2|178672.2|178582.2|178672.2|178582.2|1
1734339450000|2024-12-16 08:57:30|178667.6|178577.6|178669.4|178579.4|178674.8|178584.8|178660.7|178570.7|9
1734339460000|2024-12-16 08:57:40|178672.5|178582.5|178671|178581|178672.5|178582.5|178671|178581|2
1734339470000|2024-12-16 08:57:50|178673|178583|178671.1|178581.1|178673|178583|178671.1|178581.1|2
1734339480000|2024-12-16 08:58:00|178673.8|178583.8|178672.6|178582.6|178673.8|178583.8|178672.6|178582.6|2
1734339490000|2024-12-16 08:58:10|178675.5|178585.5|178675.5|178585.5|178675.5|178585.5|178675.5|178585.5|1
1734339500000|2024-12-16 08:58:20|178671.9|178581.9|178671.9|178581.9|178671.9|178581.9|178671.9|178581.9|1
1734339510000|2024-12-16 08:58:30|178674.8|178584.8|178674.8|178584.8|178674.8|178584.8|178674.8|178584.8|1
1734339530000|2024-12-16 08:58:50|178673.6|178583.6|178667.3|178577.3|178673.6|178583.6|178667.3|178577.3|3
1734339540000|2024-12-16 08:59:00|178669.7|178579.7|178671.4|178581.4|178672.4|178582.4|178669.7|178579.7|3
1734339560000|2024-12-16 08:59:20|178666.7|178576.7|178672.6|178582.6|178672.6|178582.6|178666.7|178576.7|3
1734339570000|2024-12-16 08:59:30|178674.9|178584.9|178674|178584|178674.9|178584.9|178674|178584|3
1734339600000|2024-12-16 09:00:00|178665|178575|178663.1|178573.1|178667.7|178577.7|178626.5|178536.5|21
1734339610000|2024-12-16 09:00:10|178659|178569|178665|178575|178671|178581|178640.5|178550.5|13
1734339620000|2024-12-16 09:00:20|178669.3|178579.3|178665.4|178575.4|178669.3|178579.3|178665.4|178575.4|2
1734339630000|2024-12-16 09:00:30|178660.4|178570.4|178664|178574|178664|178574|178659.5|178569.5|3
1734339640000|2024-12-16 09:00:40|178660|178570|178663.3|178573.3|178674.3|178584.3|178660|178570|10
1734339650000|2024-12-16 09:00:50|178667|178577|178662.4|178572.4|178667|178577|178662.4|178572.4|2
1734339660000|2024-12-16 09:01:00|178667.8|178577.8|178665.1|178575.1|178667.8|178577.8|178658.3|178568.3|6
1734339670000|2024-12-16 09:01:10|178670.4|178580.4|178662.7|178572.7|178670.4|178580.4|178662.2|178572.2|5
1734339680000|2024-12-16 09:01:20|178657.9|178567.9|178657.9|178567.9|178657.9|178567.9|178657.9|178567.9|1
1734339690000|2024-12-16 09:01:30|178661.7|178571.7|178661.5|178571.5|178661.7|178571.7|178657.2|178567.2|3
1734339700000|2024-12-16 09:01:40|178672.3|178582.3|178668|178578|178672.3|178582.3|178668|178578|2
1734339710000|2024-12-16 09:01:50|178673.4|178583.4|178668.2|178578.2|178673.4|178583.4|178662.9|178572.9|7
1734339720000|2024-12-16 09:02:00|178677.3|178587.3|178673.3|178583.3|178677.3|178587.3|178673.3|178583.3|3
1734339730000|2024-12-16 09:02:10|178676.2|178586.2|178707|178617|178707|178617|178676.2|178586.2|3
1734339740000|2024-12-16 09:02:20|178702.9|178612.9|178726.3|178636.3|178730.4|178640.4|178702.9|178612.9|10
1734339750000|2024-12-16 09:02:30|178723.9|178633.9|178707.4|178617.4|178723.9|178633.9|178703.4|178613.4|6
1734339760000|2024-12-16 09:02:40|178702.9|178612.9|178660.5|178570.5|178702.9|178612.9|178660.5|178570.5|6
1734339770000|2024-12-16 09:02:50|178655.8|178565.8|178652.3|178562.3|178662.5|178572.5|178652.3|178562.3|4
1734339780000|2024-12-16 09:03:00|178658.6|178568.6|178647.4|178557.4|178658.6|178568.6|178633.1|178543.1|14
1734339790000|2024-12-16 09:03:10|178643.4|178553.4|178645.4|178555.4|178645.4|178555.4|178638.6|178548.6|4
1734339800000|2024-12-16 09:03:20|178639.9|178549.9|178639.9|178549.9|178650.1|178560.1|178635.8|178545.8|12
1734339810000|2024-12-16 09:03:30|178637.3|178547.3|178641.6|178551.6|178642.1|178552.1|178636.1|178546.1|9
1734339820000|2024-12-16 09:03:40|178648.4|178558.4|178641.3|178551.3|178657.6|178567.6|178641.3|178551.3|9
1734339830000|2024-12-16 09:03:50|178645.9|178555.9|178641.9|178551.9|178645.9|178555.9|178639.7|178549.7|5
1734339850000|2024-12-16 09:04:10|178643.8|178553.8|178640.7|178550.7|178644.7|178554.7|178640.7|178550.7|4
1734339860000|2024-12-16 09:04:20|178641.4|178551.4|178685.7|178595.7|178685.7|178595.7|178641.4|178551.4|4
1734339870000|2024-12-16 09:04:30|178681.2|178591.2|178681.2|178591.2|178681.2|178591.2|178681.2|178591.2|1
1734339880000|2024-12-16 09:04:40|178685.5|178595.5|178682.4|178592.4|178691.1|178601.1|178682.4|178592.4|4
1734339900000|2024-12-16 09:05:00|178687.1|178597.1|178683.4|178593.4|178687.1|178597.1|178683.4|178593.4|2
1734339910000|2024-12-16 09:05:10|178688.2|178598.2|178688.2|178598.2|178692.1|178602.1|178688.2|178598.2|3
1734339920000|2024-12-16 09:05:20|178683.1|178593.1|178683.1|178593.1|178683.1|178593.1|178683.1|178593.1|1
1734339930000|2024-12-16 09:05:30|178677.6|178587.6|178677.9|178587.9|178682.3|178592.3|178677.5|178587.5|5
1734339940000|2024-12-16 09:05:40|178682.1|178592.1|178680|178590|178682.1|178592.1|178675.2|178585.2|7
1734339950000|2024-12-16 09:05:50|178684.4|178594.4|178678.1|178588.1|178684.4|178594.4|178678.1|178588.1|6
1734339960000|2024-12-16 09:06:00|178682.7|178592.7|178701.3|178611.3|178702|178612|178677.8|178587.8|10
1734339970000|2024-12-16 09:06:10|178693.7|178603.7|178683.5|178593.5|178698.3|178608.3|178678.9|178588.9|6
1734339990000|2024-12-16 09:06:30|178679.2|178589.2|178685.7|178595.7|178689.7|178599.7|178679.2|178589.2|4
1734340010000|2024-12-16 09:06:50|178690|178600|178690|178600|178690|178600|178690|178600|1
1734340020000|2024-12-16 09:07:00|178685.6|178595.6|178686.3|178596.3|178686.3|178596.3|178666.9|178576.9|6
1734340030000|2024-12-16 09:07:10|178693|178603|178686.2|178596.2|178693|178603|178686.2|178596.2|2
1734340050000|2024-12-16 09:07:30|178685.8|178595.8|178686.7|178596.7|178690.9|178600.9|178685.8|178595.8|3
1734340060000|2024-12-16 09:07:40|178691.1|178601.1|178687|178597|178691.1|178601.1|178687|178597|2
1734340070000|2024-12-16 09:07:50|178682.1|178592.1|178687.9|178597.9|178687.9|178597.9|178672.8|178582.8|7
1734340080000|2024-12-16 09:08:00|178683.7|178593.7|178688.1|178598.1|178688.1|178598.1|178683.7|178593.7|2
1734340090000|2024-12-16 09:08:10|178684.2|178594.2|178684.1|178594.1|178688.8|178598.8|178684.1|178594.1|5
1734340110000|2024-12-16 09:08:30|178690.7|178600.7|178689.5|178599.5|178699.2|178609.2|178686.8|178596.8|6
1734340120000|2024-12-16 09:08:40|178688.8|178598.8|178665.8|178575.8|178688.8|178598.8|178663.5|178573.5|12
1734340130000|2024-12-16 09:08:50|178670.2|178580.2|178669.6|178579.6|178670.2|178580.2|178665.8|178575.8|3
1734340140000|2024-12-16 09:09:00|178674.6|178584.6|178678.2|178588.2|178684.9|178594.9|178674.2|178584.2|7
1734340160000|2024-12-16 09:09:20|178673.5|178583.5|178677.7|178587.7|178677.7|178587.7|178673.5|178583.5|2
1734340170000|2024-12-16 09:09:30|178672.7|178582.7|178672.7|178582.7|178672.7|178582.7|178672.7|178582.7|1
1734340180000|2024-12-16 09:09:40|178666.4|178576.4|178662.9|178572.9|178672.9|178582.9|178662|178572|8
1734340190000|2024-12-16 09:09:50|178667.4|178577.4|178664.3|178574.3|178667.4|178577.4|178655.6|178565.6|8
1734340200000|2024-12-16 09:10:00|178668.5|178578.5|178660.7|178570.7|178668.5|178578.5|178660.7|178570.7|5
1734340210000|2024-12-16 09:10:10|178666.4|178576.4|178666.1|178576.1|178666.4|178576.4|178660.2|178570.2|6
1734340220000|2024-12-16 09:10:20|178664.2|178574.2|178665|178575|178668.2|178578.2|178664.2|178574.2|3
1734340230000|2024-12-16 09:10:30|178658.1|178568.1|178658.1|178568.1|178658.1|178568.1|178658.1|178568.1|1
1734340240000|2024-12-16 09:10:40|178656.4|178566.4|178664|178574|178664|178574|178654.2|178564.2|5
1734340260000|2024-12-16 09:11:00|178657.1|178567.1|178662.4|178572.4|178662.4|178572.4|178657.1|178567.1|2
1734340270000|2024-12-16 09:11:10|178655.2|178565.2|178670.4|178580.4|178684.2|178594.2|178638.1|178548.1|11
1734340290000|2024-12-16 09:11:30|178665.3|178575.3|178660.4|178570.4|178665.3|178575.3|178660.4|178570.4|2
1734340300000|2024-12-16 09:11:40|178655.4|178565.4|178655.4|178565.4|178655.4|178565.4|178655.4|178565.4|1
1734340310000|2024-12-16 09:11:50|178660.1|178570.1|178660.1|178570.1|178660.1|178570.1|178660.1|178570.1|1
1734340320000|2024-12-16 09:12:00|178659.9|178569.9|178659.9|178569.9|178659.9|178569.9|178659.9|178569.9|1
1734340330000|2024-12-16 09:12:10|178664.7|178574.7|178686.5|178596.5|178690.6|178600.6|178664.7|178574.7|10
1734340350000|2024-12-16 09:12:30|178692.1|178602.1|178687.1|178597.1|178692.1|178602.1|178683|178593|6
1734340360000|2024-12-16 09:12:40|178683.1|178593.1|178672.5|178582.5|178683.1|178593.1|178672.5|178582.5|2
1734340370000|2024-12-16 09:12:50|178680.7|178590.7|178683.2|178593.2|178687.1|178597.1|178680.7|178590.7|5
1734340380000|2024-12-16 09:13:00|178678.3|178588.3|178683.4|178593.4|178687.8|178597.8|178677.1|178587.1|8
1734340390000|2024-12-16 09:13:10|178679|178589|178675.3|178585.3|178679|178589|178675.3|178585.3|2
1734340400000|2024-12-16 09:13:20|178665.2|178575.2|178660.9|178570.9|178665.2|178575.2|178660.9|178570.9|2
1734340410000|2024-12-16 09:13:30|178656.1|178566.1|178663.8|178573.8|178663.8|178573.8|178652|178562|5
1734340420000|2024-12-16 09:13:40|178659.9|178569.9|178665.2|178575.2|178668|178578|178659.9|178569.9|7
1734340430000|2024-12-16 09:13:50|178670.1|178580.1|178670.1|178580.1|178670.1|178580.1|178670.1|178580.1|1
1734340450000|2024-12-16 09:14:10|178676.2|178586.2|178689.9|178599.9|178696.2|178606.2|178676.2|178586.2|7
1734340460000|2024-12-16 09:14:20|178685|178595|178674.6|178584.6|178685|178595|178674.6|178584.6|2
1734340470000|2024-12-16 09:14:30|178681.1|178591.1|178681.1|178591.1|178681.1|178591.1|178681.1|178591.1|1
1734340480000|2024-12-16 09:14:40|178675.9|178585.9|178678.5|178588.5|178682.8|178592.8|178675.9|178585.9|3
1734340500000|2024-12-16 09:15:00|178687.7|178597.7|178682.3|178592.3|178687.7|178597.7|178678.7|178588.7|5
1734340510000|2024-12-16 09:15:10|178686.4|178596.4|178686.4|178596.4|178686.4|178596.4|178686.4|178596.4|1
1734340540000|2024-12-16 09:15:40|178692.8|178602.8|178712.2|178622.2|178719.4|178629.4|178692.8|178602.8|5
1734340550000|2024-12-16 09:15:50|178720.4|178630.4|178704.9|178614.9|178720.4|178630.4|178704.9|178614.9|4
1734340560000|2024-12-16 09:16:00|178700.1|178610.1|178698.5|178608.5|178706.2|178616.2|178698.5|178608.5|3
1734340580000|2024-12-16 09:16:20|178693.3|178603.3|178688.1|178598.1|178693.3|178603.3|178682.6|178592.6|4
1734340590000|2024-12-16 09:16:30|178683.7|178593.7|178688.1|178598.1|178688.1|178598.1|178683.7|178593.7|2
1734340600000|2024-12-16 09:16:40|178683.7|178593.7|178687.7|178597.7|178687.7|178597.7|178683.7|178593.7|2
1734340610000|2024-12-16 09:16:50|178692|178602|178692|178602|178692|178602|178692|178602|1
1734340620000|2024-12-16 09:17:00|178687.5|178597.5|178681.6|178591.6|178687.5|178597.5|178681.6|178591.6|4
1734340630000|2024-12-16 09:17:10|178668|178578|178648.1|178558.1|178668|178578|178640.9|178550.9|9
1734340640000|2024-12-16 09:17:20|178652.8|178562.8|178647.8|178557.8|178657|178567|178643|178553|7
1734340650000|2024-12-16 09:17:30|178643.6|178553.6|178664.4|178574.4|178667.5|178577.5|178643.6|178553.6|5
1734340660000|2024-12-16 09:17:40|178659.1|178569.1|178655.1|178565.1|178659.1|178569.1|178649.4|178559.4|6
1734340670000|2024-12-16 09:17:50|178648.7|178558.7|178649.1|178559.1|178657.1|178567.1|178647.9|178557.9|10
1734340680000|2024-12-16 09:18:00|178653.6|178563.6|178654.3|178564.3|178654.3|178564.3|178649.8|178559.8|3
1734340690000|2024-12-16 09:18:10|178654.4|178564.4|178655.1|178565.1|178655.1|178565.1|178647.9|178557.9|3
1734340700000|2024-12-16 09:18:20|178655.7|178565.7|178669.5|178579.5|178669.5|178579.5|178655.7|178565.7|4
1734340720000|2024-12-16 09:18:40|178674.1|178584.1|178674.6|178584.6|178685.2|178595.2|178672.9|178582.9|12
1734340730000|2024-12-16 09:18:50|178680.2|178590.2|178678.9|178588.9|178684.7|178594.7|178678.9|178588.9|3
1734340740000|2024-12-16 09:19:00|178684.5|178594.5|178688.5|178598.5|178694|178604|178680.3|178590.3|13
1734340760000|2024-12-16 09:19:20|178696.4|178606.4|178698.1|178608.1|178700.5|178610.5|178693.2|178603.2|4
1734340770000|2024-12-16 09:19:30|178693.6|178603.6|178726|178636|178726|178636|178693.6|178603.6|11
1734340780000|2024-12-16 09:19:40|178724.1|178634.1|178723.7|178633.7|178724.1|178634.1|178723.7|178633.7|2
1734340800000|2024-12-16 09:20:00|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|1
1734340810000|2024-12-16 09:20:10|178713.9|178623.9|178699.8|178609.8|178713.9|178623.9|178699.8|178609.8|3
1734340820000|2024-12-16 09:20:20|178695.7|178605.7|178718.2|178628.2|178719.5|178629.5|178695.7|178605.7|7
1734340830000|2024-12-16 09:20:30|178713.6|178623.6|178723|178633|178723|178633|178713.6|178623.6|5
1734340840000|2024-12-16 09:20:40|178724.9|178634.9|178724.9|178634.9|178724.9|178634.9|178724.9|178634.9|1
1734340850000|2024-12-16 09:20:50|178719.1|178629.1|178723|178633|178723|178633|178719.1|178629.1|2
1734340860000|2024-12-16 09:21:00|178716.6|178626.6|178721.1|178631.1|178721.2|178631.2|178716.3|178626.3|6
1734340870000|2024-12-16 09:21:10|178716|178626|178702.2|178612.2|178716|178626|178702.2|178612.2|6
1734340880000|2024-12-16 09:21:20|178711.4|178621.4|178753.9|178663.9|178760|178670|178711.4|178621.4|9
1734340890000|2024-12-16 09:21:30|178758.4|178668.4|178757.9|178667.9|178763.2|178673.2|178753.3|178663.3|5
1734340910000|2024-12-16 09:21:50|178763|178673|178770.7|178680.7|178772.4|178682.4|178763|178673|3
1734340920000|2024-12-16 09:22:00|178766.2|178676.2|178763.5|178673.5|178774.8|178684.8|178763.5|178673.5|8
1734340930000|2024-12-16 09:22:10|178759.4|178669.4|178759.4|178669.4|178759.4|178669.4|178759.4|178669.4|1
1734340940000|2024-12-16 09:22:20|178754.2|178664.2|178757.2|178667.2|178761.9|178671.9|178750.5|178660.5|10
1734340950000|2024-12-16 09:22:30|178753.8|178663.8|178759.5|178669.5|178759.9|178669.9|178753.8|178663.8|9
1734340960000|2024-12-16 09:22:40|178754.6|178664.6|178759.3|178669.3|178759.8|178669.8|178754.6|178664.6|4
1734340970000|2024-12-16 09:22:50|178763.3|178673.3|178762.8|178672.8|178763.3|178673.3|178759|178669|3
1734340980000|2024-12-16 09:23:00|178767.2|178677.2|178772.5|178682.5|178772.5|178682.5|178767.2|178677.2|2
1734341010000|2024-12-16 09:23:30|178757.5|178667.5|178757.5|178667.5|178757.5|178667.5|178757.5|178667.5|1
1734341030000|2024-12-16 09:23:50|178772.4|178682.4|178767.1|178677.1|178772.4|178682.4|178763.3|178673.3|4
1734341040000|2024-12-16 09:24:00|178762|178672|178757.6|178667.6|178762|178672|178757.6|178667.6|2
1734341050000|2024-12-16 09:24:10|178753.3|178663.3|178748.6|178658.6|178753.3|178663.3|178748.6|178658.6|2
1734341070000|2024-12-16 09:24:30|178753.4|178663.4|178757.4|178667.4|178757.4|178667.4|178753.4|178663.4|2
1734341080000|2024-12-16 09:24:40|178748.8|178658.8|178762.7|178672.7|178762.7|178672.7|178748.8|178658.8|3
1734341090000|2024-12-16 09:24:50|178754.9|178664.9|178757.9|178667.9|178758.7|178668.7|178754.2|178664.2|4
1734341100000|2024-12-16 09:25:00|178754|178664|178755.9|178665.9|178760|178670|178754|178664|3
1734341110000|2024-12-16 09:25:10|178760.5|178670.5|178763.5|178673.5|178770.1|178680.1|178760.5|178670.5|5
1734341140000|2024-12-16 09:25:40|178769.9|178679.9|178753.7|178663.7|178769.9|178679.9|178753.7|178663.7|5
1734341150000|2024-12-16 09:25:50|178757.9|178667.9|178764.8|178674.8|178769.1|178679.1|178757.9|178667.9|4
1734341160000|2024-12-16 09:26:00|178756.7|178666.7|178761.5|178671.5|178761.5|178671.5|178756.7|178666.7|5
1734341170000|2024-12-16 09:26:10|178756.3|178666.3|178756.3|178666.3|178756.3|178666.3|178756.3|178666.3|1
1734341180000|2024-12-16 09:26:20|178746.5|178656.5|178739.1|178649.1|178750.4|178660.4|178739.1|178649.1|4
1734341190000|2024-12-16 09:26:30|178734.6|178644.6|178763.8|178673.8|178765.2|178675.2|178734.6|178644.6|12
1734341200000|2024-12-16 09:26:40|178759.6|178669.6|178761.9|178671.9|178764.4|178674.4|178758.7|178668.7|13
1734341210000|2024-12-16 09:26:50|178757.9|178667.9|178749.4|178659.4|178762.3|178672.3|178742.6|178652.6|9
1734341230000|2024-12-16 09:27:10|178760.4|178670.4|178760.4|178670.4|178760.4|178670.4|178760.4|178670.4|1
1734341240000|2024-12-16 09:27:20|178755|178665|178752.8|178662.8|178755|178665|178746.9|178656.9|4
1734341260000|2024-12-16 09:27:40|178756.8|178666.8|178756.8|178666.8|178756.8|178666.8|178756.8|178666.8|1
1734341270000|2024-12-16 09:27:50|178754.6|178664.6|178765.1|178675.1|178768.2|178678.2|178754.6|178664.6|6
1734341280000|2024-12-16 09:28:00|178768.6|178678.6|178764.5|178674.5|178768.6|178678.6|178764.5|178674.5|2
1734341290000|2024-12-16 09:28:10|178760.7|178670.7|178759.4|178669.4|178764.1|178674.1|178759.4|178669.4|3
1734341300000|2024-12-16 09:28:20|178756.2|178666.2|178756.2|178666.2|178756.2|178666.2|178756.2|178666.2|1
1734341310000|2024-12-16 09:28:30|178759.4|178669.4|178765.5|178675.5|178770.4|178680.4|178759.4|178669.4|6
1734341320000|2024-12-16 09:28:40|178762.3|178672.3|178753|178663|178762.3|178672.3|178749.6|178659.6|4
1734341340000|2024-12-16 09:29:00|178757.3|178667.3|178762.7|178672.7|178769.5|178679.5|178757.3|178667.3|5
1734341360000|2024-12-16 09:29:20|178759.1|178669.1|178759.1|178669.1|178759.1|178669.1|178759.1|178669.1|1
1734341390000|2024-12-16 09:29:50|178761|178671|178750.9|178660.9|178761|178671|178746|178656|6
1734341400000|2024-12-16 09:30:00|178746.2|178656.2|178754.1|178664.1|178758.3|178668.3|178732.3|178642.3|11
1734341410000|2024-12-16 09:30:10|178759.1|178669.1|178755.7|178665.7|178759.1|178669.1|178755.7|178665.7|2
1734341420000|2024-12-16 09:30:20|178752.5|178662.5|178746|178656|178752.5|178662.5|178736.3|178646.3|5
1734341430000|2024-12-16 09:30:30|178750.1|178660.1|178750.1|178660.1|178750.1|178660.1|178750.1|178660.1|1
1734341440000|2024-12-16 09:30:40|178753.1|178663.1|178755.4|178665.4|178755.4|178665.4|178753.1|178663.1|2
1734341450000|2024-12-16 09:30:50|178752.4|178662.4|178695.2|178605.2|178753.7|178663.7|178690.7|178600.7|9
1734341460000|2024-12-16 09:31:00|178700.3|178610.3|178693|178603|178700.3|178610.3|178691.4|178601.4|5
1734341470000|2024-12-16 09:31:10|178688.1|178598.1|178673.8|178583.8|178694.1|178604.1|178673.8|178583.8|6
1734341480000|2024-12-16 09:31:20|178679.7|178589.7|178668.6|178578.6|178679.7|178589.7|178668.6|178578.6|3
1734341490000|2024-12-16 09:31:30|178662.8|178572.8|178648.1|178558.1|178662.8|178572.8|178647.7|178557.7|4
1734341500000|2024-12-16 09:31:40|178652.8|178562.8|178652.8|178562.8|178652.8|178562.8|178652.8|178562.8|1
1734341520000|2024-12-16 09:32:00|178657.6|178567.6|178670.6|178580.6|178673.3|178583.3|178657.6|178567.6|3
1734341530000|2024-12-16 09:32:10|178658.6|178568.6|178669.9|178579.9|178669.9|178579.9|178658.6|178568.6|4
1734341540000|2024-12-16 09:32:20|178667.4|178577.4|178669.1|178579.1|178669.1|178579.1|178667.4|178577.4|2
1734341550000|2024-12-16 09:32:30|178669.2|178579.2|178669.2|178579.2|178669.2|178579.2|178669.2|178579.2|1
1734341560000|2024-12-16 09:32:40|178664.6|178574.6|178669.9|178579.9|178672.2|178582.2|178664.6|178574.6|10
1734341570000|2024-12-16 09:32:50|178666.5|178576.5|178667.6|178577.6|178669.8|178579.8|178665.3|178575.3|10
1734341580000|2024-12-16 09:33:00|178670.9|178580.9|178668.7|178578.7|178673.2|178583.2|178668.5|178578.5|8
1734341590000|2024-12-16 09:33:10|178664|178574|178671.2|178581.2|178671.2|178581.2|178663.5|178573.5|12
1734341600000|2024-12-16 09:33:20|178667.4|178577.4|178645|178555|178667.4|178577.4|178645|178555|2
1734341610000|2024-12-16 09:33:30|178613|178523|178608.7|178518.7|178613.9|178523.9|178599.5|178509.5|13
1734341620000|2024-12-16 09:33:40|178604.4|178514.4|178608.2|178518.2|178608.9|178518.9|178603.9|178513.9|4
1734341630000|2024-12-16 09:33:50|178605.7|178515.7|178600.1|178510.1|178610.3|178520.3|178599.1|178509.1|9
1734341640000|2024-12-16 09:34:00|178593.7|178503.7|178588.1|178498.1|178593.7|178503.7|178576.2|178486.2|17
1734341650000|2024-12-16 09:34:10|178576.3|178486.3|178587.6|178497.6|178587.6|178497.6|178574.1|178484.1|19
1734341660000|2024-12-16 09:34:20|178583.9|178493.9|178586.7|178496.7|178592.7|178502.7|178575.6|178485.6|22
1734341670000|2024-12-16 09:34:30|178581.1|178491.1|178588.3|178498.3|178594.8|178504.8|178575.1|178485.1|21
1734341680000|2024-12-16 09:34:40|178582.8|178492.8|178585.6|178495.6|178585.6|178495.6|178572.8|178482.8|12
1734341690000|2024-12-16 09:34:50|178581.1|178491.1|178582.8|178492.8|178590.4|178500.4|178572.4|178482.4|26
1734341700000|2024-12-16 09:35:00|178574.7|178484.7|178583|178493|178589.9|178499.9|178571.4|178481.4|15
1734341710000|2024-12-16 09:35:10|178587.5|178497.5|178581.9|178491.9|178587.5|178497.5|178572.8|178482.8|12
1734341720000|2024-12-16 09:35:20|178578.6|178488.6|178580.4|178490.4|178586.3|178496.3|178572.3|178482.3|8
1734341740000|2024-12-16 09:35:40|178576.3|178486.3|178558|178468|178576.3|178486.3|178555|178465|15
1734341750000|2024-12-16 09:35:50|178566|178476|178564.6|178474.6|178574.1|178484.1|178564.6|178474.6|11
1734341760000|2024-12-16 09:36:00|178563.1|178473.1|178563.7|178473.7|178578|178488|178558|178468|23
1734341770000|2024-12-16 09:36:10|178556.5|178466.5|178563.4|178473.4|178575.6|178485.6|178556.5|178466.5|16
1734341780000|2024-12-16 09:36:20|178558|178468|178555.4|178465.4|178558|178468|178547.6|178457.6|5
1734341790000|2024-12-16 09:36:30|178558.6|178468.6|178573.8|178483.8|178578.4|178488.4|178558.6|178468.6|5
1734341800000|2024-12-16 09:36:40|178586|178496|178573.7|178483.7|178586|178496|178573.7|178483.7|2
1734341810000|2024-12-16 09:36:50|178578.6|178488.6|178591.2|178501.2|178591.2|178501.2|178578.6|178488.6|4
1734341820000|2024-12-16 09:37:00|178594|178504|178596.3|178506.3|178596.3|178506.3|178588.7|178498.7|6
1734341830000|2024-12-16 09:37:10|178598.5|178508.5|178638.9|178548.9|178641.2|178551.2|178598.5|178508.5|3
1734341840000|2024-12-16 09:37:20|178645.8|178555.8|178665|178575|178672.6|178582.6|178645.8|178555.8|16
1734341850000|2024-12-16 09:37:30|178667.8|178577.8|178665.7|178575.7|178668.1|178578.1|178665.7|178575.7|4
1734341860000|2024-12-16 09:37:40|178668.1|178578.1|178671.3|178581.3|178671.3|178581.3|178668.1|178578.1|2
1734341870000|2024-12-16 09:37:50|178668.2|178578.2|178668.2|178578.2|178668.2|178578.2|178668.2|178578.2|1
1734341880000|2024-12-16 09:38:00|178670.9|178580.9|178693.1|178603.1|178693.1|178603.1|178670.9|178580.9|4
1734341910000|2024-12-16 09:38:30|178696|178606|178695|178605|178698|178608|178695|178605|4
1734341920000|2024-12-16 09:38:40|178697|178607|178695|178605|178697|178607|178695|178605|2
1734341930000|2024-12-16 09:38:50|178698.4|178608.4|178710.2|178620.2|178710.2|178620.2|178698.4|178608.4|2
1734341940000|2024-12-16 09:39:00|178716|178626|178700.3|178610.3|178716.3|178626.3|178700.3|178610.3|12
1734341950000|2024-12-16 09:39:10|178707.9|178617.9|178700.6|178610.6|178707.9|178617.9|178700.6|178610.6|3
1734341960000|2024-12-16 09:39:20|178704.4|178614.4|178696.7|178606.7|178716.5|178626.5|178696.7|178606.7|11
1734341980000|2024-12-16 09:39:40|178701.4|178611.4|178697.7|178607.7|178706.3|178616.3|178697.7|178607.7|6
1734341990000|2024-12-16 09:39:50|178700.1|178610.1|178707.8|178617.8|178707.8|178617.8|178700.1|178610.1|2
1734342000000|2024-12-16 09:40:00|178711.9|178621.9|178721.8|178631.8|178727.8|178637.8|178711.8|178621.8|13
1734342010000|2024-12-16 09:40:10|178725.2|178635.2|178719.9|178629.9|178725.2|178635.2|178715.8|178625.8|9
1734342020000|2024-12-16 09:40:20|178716.2|178626.2|178719.2|178629.2|178719.2|178629.2|178716.2|178626.2|2
1734342030000|2024-12-16 09:40:30|178724.6|178634.6|178721.3|178631.3|178724.6|178634.6|178721.3|178631.3|2
1734342050000|2024-12-16 09:40:50|178717.8|178627.8|178696.5|178606.5|178717.8|178627.8|178687.3|178597.3|7
1734342070000|2024-12-16 09:41:10|178699.4|178609.4|178709.5|178619.5|178709.5|178619.5|178699.4|178609.4|2
1734342080000|2024-12-16 09:41:20|178713.8|178623.8|178714.5|178624.5|178714.5|178624.5|178709.1|178619.1|6
1734342100000|2024-12-16 09:41:40|178710.2|178620.2|178716.5|178626.5|178716.5|178626.5|178702.2|178612.2|7
1734342120000|2024-12-16 09:42:00|178731.4|178641.4|178745|178655|178749.2|178659.2|178730.8|178640.8|15
1734342130000|2024-12-16 09:42:10|178749.1|178659.1|178743.5|178653.5|178749.1|178659.1|178743.4|178653.4|4
1734342140000|2024-12-16 09:42:20|178746.8|178656.8|178746.8|178656.8|178746.8|178656.8|178746.8|178656.8|1
1734342150000|2024-12-16 09:42:30|178751.2|178661.2|178747.9|178657.9|178751.2|178661.2|178747.9|178657.9|2
1734342160000|2024-12-16 09:42:40|178752.6|178662.6|178751.1|178661.1|178752.6|178662.6|178747.7|178657.7|5
1734342170000|2024-12-16 09:42:50|178747.1|178657.1|178752.9|178662.9|178752.9|178662.9|178747.1|178657.1|4
1734342180000|2024-12-16 09:43:00|178759.1|178669.1|178763.5|178673.5|178763.5|178673.5|178759.1|178669.1|2
1734342210000|2024-12-16 09:43:30|178761|178671|178767.6|178677.6|178767.6|178677.6|178751|178661|4
1734342220000|2024-12-16 09:43:40|178763.6|178673.6|178763.6|178673.6|178763.6|178673.6|178763.6|178673.6|1
1734342250000|2024-12-16 09:44:10|178766.8|178676.8|178763.3|178673.3|178766.8|178676.8|178757.2|178667.2|4
1734342260000|2024-12-16 09:44:20|178762.9|178672.9|178762.4|178672.4|178762.9|178672.9|178758.1|178668.1|3
1734342270000|2024-12-16 09:44:30|178765.5|178675.5|178772|178682|178772|178682|178765.5|178675.5|2
1734342280000|2024-12-16 09:44:40|178768.7|178678.7|178777.3|178687.3|178777.3|178687.3|178768.7|178678.7|3
1734342290000|2024-12-16 09:44:50|178773.5|178683.5|178773.5|178683.5|178773.5|178683.5|178773.5|178683.5|1
1734342300000|2024-12-16 09:45:00|178767.6|178677.6|178771|178681|178771|178681|178763.9|178673.9|4
1734342310000|2024-12-16 09:45:10|178764.8|178674.8|178764.9|178674.9|178771.1|178681.1|178760.9|178670.9|5
1734342320000|2024-12-16 09:45:20|178761|178671|178752.8|178662.8|178762|178672|178752.8|178662.8|4
1734342340000|2024-12-16 09:45:40|178748.8|178658.8|178751.3|178661.3|178755.9|178665.9|178748.8|178658.8|7
1734342350000|2024-12-16 09:45:50|178755.8|178665.8|178751.7|178661.7|178755.8|178665.8|178747.5|178657.5|6
1734342360000|2024-12-16 09:46:00|178755.6|178665.6|178753.2|178663.2|178755.9|178665.9|178749.4|178659.4|5
1734342370000|2024-12-16 09:46:10|178749|178659|178712.7|178622.7|178753.4|178663.4|178698.2|178608.2|20
1734342380000|2024-12-16 09:46:20|178712.6|178622.6|178715.8|178625.8|178719.6|178629.6|178703.8|178613.8|6
1734342390000|2024-12-16 09:46:30|178708.2|178618.2|178717.4|178627.4|178732.3|178642.3|178708.2|178618.2|6
1734342400000|2024-12-16 09:46:40|178721.9|178631.9|178717.2|178627.2|178721.9|178631.9|178717.2|178627.2|2
1734342410000|2024-12-16 09:46:50|178721.4|178631.4|178721.6|178631.6|178721.6|178631.6|178717.7|178627.7|3
1734342420000|2024-12-16 09:47:00|178726.8|178636.8|178726.8|178636.8|178726.8|178636.8|178726.8|178636.8|1
1734342430000|2024-12-16 09:47:10|178720.7|178630.7|178720.5|178630.5|178720.7|178630.7|178715.1|178625.1|3
1734342440000|2024-12-16 09:47:20|178716.2|178626.2|178698.5|178608.5|178716.2|178626.2|178698.5|178608.5|5
1734342450000|2024-12-16 09:47:30|178702.6|178612.6|178696.5|178606.5|178706.5|178616.5|178696.5|178606.5|4
1734342470000|2024-12-16 09:47:50|178691.1|178601.1|178691.1|178601.1|178691.1|178601.1|178691.1|178601.1|1
1734342480000|2024-12-16 09:48:00|178695.1|178605.1|178695.9|178605.9|178700.5|178610.5|178695.1|178605.1|3
1734342500000|2024-12-16 09:48:20|178701.2|178611.2|178701.2|178611.2|178701.2|178611.2|178701.2|178611.2|1
1734342510000|2024-12-16 09:48:30|178697.1|178607.1|178717.9|178627.9|178727.4|178637.4|178696.6|178606.6|7
1734342520000|2024-12-16 09:48:40|178721.7|178631.7|178742.7|178652.7|178742.8|178652.8|178721.7|178631.7|5
1734342550000|2024-12-16 09:49:10|178746.5|178656.5|178746.5|178656.5|178746.5|178656.5|178746.5|178656.5|1
1734342560000|2024-12-16 09:49:20|178742.7|178652.7|178742.7|178652.7|178742.7|178652.7|178742.7|178652.7|1
1734342570000|2024-12-16 09:49:30|178737.6|178647.6|178744.4|178654.4|178748.9|178658.9|178737.6|178647.6|3
1734342580000|2024-12-16 09:49:40|178740.6|178650.6|178745.4|178655.4|178745.6|178655.6|178740.4|178650.4|4
1734342590000|2024-12-16 09:49:50|178740.9|178650.9|178730.1|178640.1|178741.5|178651.5|178730.1|178640.1|5
1734342600000|2024-12-16 09:50:00|178725.9|178635.9|178725.9|178635.9|178725.9|178635.9|178725.9|178635.9|1
1734342620000|2024-12-16 09:50:20|178722|178632|178727.5|178637.5|178727.5|178637.5|178705.9|178615.9|10
1734342630000|2024-12-16 09:50:30|178723.6|178633.6|178741.8|178651.8|178746.5|178656.5|178723.6|178633.6|8
1734342640000|2024-12-16 09:50:40|178746|178656|178746.3|178656.3|178746.3|178656.3|178741.7|178651.7|3
1734342650000|2024-12-16 09:50:50|178742.4|178652.4|178742.4|178652.4|178742.4|178652.4|178742.4|178652.4|1
1734342660000|2024-12-16 09:51:00|178742.6|178652.6|178747.9|178657.9|178747.9|178657.9|178742.6|178652.6|2
1734342670000|2024-12-16 09:51:10|178742.8|178652.8|178742.8|178652.8|178742.8|178652.8|178742.8|178652.8|1
1734342690000|2024-12-16 09:51:30|178748.2|178658.2|178742.4|178652.4|178748.2|178658.2|178737.4|178647.4|6
1734342720000|2024-12-16 09:52:00|178747|178657|178777.2|178687.2|178782.5|178692.5|178747|178657|5
1734342730000|2024-12-16 09:52:10|178779.7|178689.7|178781.9|178691.9|178781.9|178691.9|178779.7|178689.7|2
1734342740000|2024-12-16 09:52:20|178789.2|178699.2|178814.7|178724.7|178823.9|178733.9|178789.2|178699.2|11
1734342750000|2024-12-16 09:52:30|178813.6|178723.6|178807.5|178717.5|178822.3|178732.3|178807.5|178717.5|6
1734342760000|2024-12-16 09:52:40|178771|178681|178770|178680|178784.5|178694.5|178770|178680|4
1734342780000|2024-12-16 09:53:00|178792|178702|178770|178680|178793.5|178703.5|178770|178680|9
1734342800000|2024-12-16 09:53:20|178771|178681|178770|178680|178771|178681|178770|178680|2
1734342820000|2024-12-16 09:53:40|178764|178674|178770|178680|178770|178680|178764|178674|2
1734342830000|2024-12-16 09:53:50|178753|178663|178754|178664|178759|178669|178753|178663|9
1734342840000|2024-12-16 09:54:00|178750|178660|178751|178661|178751|178661|178750|178660|3
1734342850000|2024-12-16 09:54:10|178750.5|178660.5|178752.5|178662.5|178753.5|178663.5|178750.5|178660.5|5
1734342860000|2024-12-16 09:54:20|178755.5|178665.5|178755.5|178665.5|178755.5|178665.5|178755|178665|3
1734342880000|2024-12-16 09:54:40|178754|178664|178760|178670|178762.5|178672.5|178754|178664|9
1734342890000|2024-12-16 09:54:50|178759.5|178669.5|178753|178663|178765.5|178675.5|178747.5|178657.5|7
1734342900000|2024-12-16 09:55:00|178754.5|178664.5|178758.3|178668.3|178777.5|178668.3|178754.5|178647|5
1734342910000|2024-12-16 09:55:10|178751.4|178661.4|178743.9|178653.9|178751.4|178661.4|178743.9|178653.9|2
1734342920000|2024-12-16 09:55:20|178729.6|178639.6|178733.4|178643.4|178733.4|178643.4|178729.6|178639.6|2
1734342930000|2024-12-16 09:55:30|178743.8|178653.8|178736.6|178646.6|178743.8|178653.8|178736.6|178646.6|2
1734342950000|2024-12-16 09:55:50|178745.3|178655.3|178745.6|178655.6|178745.6|178655.6|178745.3|178655.3|2
1734342960000|2024-12-16 09:56:00|178753|178663|178751.6|178661.6|178753|178663|178751.6|178661.6|2
1734342980000|2024-12-16 09:56:20|178758.3|178668.3|178770.9|178680.9|178770.9|178680.9|178758.3|178668.3|2
1734343010000|2024-12-16 09:56:50|178770|178680|178770|178680|178770|178680|178770|178680|1
1734343040000|2024-12-16 09:57:20|178771.3|178681.3|178771.3|178681.3|178771.3|178681.3|178771.3|178681.3|1
1734343070000|2024-12-16 09:57:50|178770|178680|178771|178681|178771.5|178681.5|178770|178680|4
1734343080000|2024-12-16 09:58:00|178772|178682|178771|178681|178779|178689|178770.5|178680.5|7
1734343090000|2024-12-16 09:58:10|178770|178680|178771.7|178681.7|178771.7|178681.7|178764.1|178674.1|3
1734343100000|2024-12-16 09:58:20|178765.5|178675.5|178797.7|178707.7|178798.3|178708.3|178765.5|178675.5|10
1734343110000|2024-12-16 09:58:30|178788.7|178698.7|178788.9|178698.9|178790.6|178700.6|178781.1|178691.1|13
1734343120000|2024-12-16 09:58:40|178781.6|178691.6|178758.6|178668.6|178781.6|178691.6|178758.6|178668.6|3
1734343130000|2024-12-16 09:58:50|178751.6|178661.6|178757.2|178667.2|178762.4|178672.4|178751.6|178661.6|4
1734343140000|2024-12-16 09:59:00|178760.7|178670.7|178757.6|178667.6|178760.7|178670.7|178757.6|178667.6|2
1734343150000|2024-12-16 09:59:10|178761.8|178671.8|178758.7|178668.7|178761.8|178671.8|178758.7|178668.7|2
1734343160000|2024-12-16 09:59:20|178762.7|178672.7|178759.6|178669.6|178762.7|178672.7|178759.6|178669.6|2
1734343170000|2024-12-16 09:59:30|178763.5|178673.5|178764.1|178674.1|178764.1|178674.1|178760.6|178670.6|3
1734343180000|2024-12-16 09:59:40|178767.7|178677.7|178760.6|178670.6|178767.7|178677.7|178754.8|178664.8|8
1734343190000|2024-12-16 09:59:50|178760.9|178670.9|178761.1|178671.1|178764.9|178674.9|178757.6|178667.6|8
1734343200000|2024-12-16 10:00:00|178759.3|178669.3|178754.7|178664.7|178759.3|178669.3|178754.7|178664.7|2
1734343210000|2024-12-16 10:00:10|178759.3|178669.3|178755|178665|178763.8|178673.8|178755|178665|4
1734343230000|2024-12-16 10:00:30|178755.3|178665.3|178756.4|178666.4|178756.4|178666.4|178746.4|178656.4|8
1734343240000|2024-12-16 10:00:40|178760.8|178670.8|178756.5|178666.5|178760.8|178670.8|178756.5|178666.5|2
1734343250000|2024-12-16 10:00:50|178752.4|178662.4|178752.4|178662.4|178752.4|178662.4|178752.4|178662.4|1
1734343260000|2024-12-16 10:01:00|178756.8|178666.8|178751.4|178661.4|178756.8|178666.8|178751.4|178661.4|2
1734343300000|2024-12-16 10:01:40|178739.5|178649.5|178745|178655|178745|178655|178739.5|178649.5|6
1734343310000|2024-12-16 10:01:50|178745.5|178655.5|178762.9|178672.9|178762.9|178672.9|178745.5|178655.5|4
1734343320000|2024-12-16 10:02:00|178758.8|178668.8|178769.8|178679.8|178770|178680|178758.8|178668.8|5
1734343330000|2024-12-16 10:02:10|178777.5|178687.5|178799.6|178709.6|178814.3|178724.3|178777.5|178687.5|14
1734343340000|2024-12-16 10:02:20|178792.2|178702.2|178812.3|178722.3|178823.9|178733.9|178787.8|178697.8|12
1734343350000|2024-12-16 10:02:30|178823.1|178733.1|178816.4|178726.4|178823.1|178733.1|178816.4|178726.4|2
1734343360000|2024-12-16 10:02:40|178817|178727|178817|178727|178817|178727|178817|178727|1
1734343380000|2024-12-16 10:03:00|178822.8|178732.8|178816.6|178726.6|178822.8|178732.8|178812.7|178722.7|4
1734343400000|2024-12-16 10:03:20|178833.6|178743.6|178818.9|178728.9|178833.6|178743.6|178818.9|178728.9|3
1734343430000|2024-12-16 10:03:50|178814.8|178724.8|178787.7|178697.7|178814.8|178724.8|178787.7|178697.7|2
1734343440000|2024-12-16 10:04:00|178791.4|178701.4|178778|178688|178791.4|178701.4|178778|178688|3
1734343460000|2024-12-16 10:04:20|178774.2|178684.2|178774.2|178684.2|178774.2|178684.2|178774.2|178684.2|1
1734343490000|2024-12-16 10:04:50|178768.4|178678.4|178752.7|178662.7|178768.4|178678.4|178752.7|178662.7|5
1734343500000|2024-12-16 10:05:00|178756.7|178666.7|178756.7|178666.7|178756.7|178666.7|178756.7|178666.7|1
1734343510000|2024-12-16 10:05:10|178750.6|178660.6|178756.5|178666.5|178756.5|178666.5|178750.6|178660.6|2
1734343520000|2024-12-16 10:05:20|178760.8|178670.8|178760.8|178670.8|178760.8|178670.8|178760.8|178670.8|1
1734343530000|2024-12-16 10:05:30|178752.7|178662.7|178746.8|178656.8|178757.7|178667.7|178746.8|178656.8|4
1734343540000|2024-12-16 10:05:40|178753.7|178663.7|178747.6|178657.6|178753.7|178663.7|178739.8|178649.8|10
1734343550000|2024-12-16 10:05:50|178751.4|178661.4|178752.2|178662.2|178752.2|178662.2|178745.7|178655.7|3
1734343570000|2024-12-16 10:06:10|178747.5|178657.5|178730.8|178640.8|178752.9|178662.9|178721.1|178631.1|9
1734343580000|2024-12-16 10:06:20|178734.5|178644.5|178737.7|178647.7|178738.6|178648.6|178734|178644|5
1734343590000|2024-12-16 10:06:30|178733.5|178643.5|178742.2|178652.2|178742.2|178652.2|178733.5|178643.5|3
1734343600000|2024-12-16 10:06:40|178757.1|178667.1|178765|178675|178767.7|178677.7|178750.7|178660.7|15
1734343610000|2024-12-16 10:06:50|178812.5|178722.5|178785.9|178695.9|178812.5|178722.5|178776.8|178686.8|5
1734343620000|2024-12-16 10:07:00|178782.1|178692.1|178790.5|178700.5|178794.7|178704.7|178782.1|178692.1|6
1734343630000|2024-12-16 10:07:10|178786.8|178696.8|178786.8|178696.8|178786.8|178696.8|178786.8|178696.8|1
1734343640000|2024-12-16 10:07:20|178781.9|178691.9|178776.4|178686.4|178782.9|178692.9|178774|178684|4
1734343650000|2024-12-16 10:07:30|178771.4|178681.4|178771.1|178681.1|178771.4|178681.4|178766.9|178676.9|3
1734343680000|2024-12-16 10:08:00|178770|178680|178770|178680|178770|178680|178770|178680|1
1734343690000|2024-12-16 10:08:10|178775.7|178685.7|178780.5|178690.5|178785.1|178695.1|178775.7|178685.7|4
1734343700000|2024-12-16 10:08:20|178784.6|178694.6|178780.7|178690.7|178785.2|178695.2|178780.7|178690.7|3
1734343710000|2024-12-16 10:08:30|178776.9|178686.9|178777.7|178687.7|178782|178692|178776.9|178686.9|4
1734343720000|2024-12-16 10:08:40|178781.8|178691.8|178796.6|178706.6|178800.4|178710.4|178781.8|178691.8|4
1734343730000|2024-12-16 10:08:50|178790.4|178700.4|178790.4|178700.4|178790.4|178700.4|178790.4|178700.4|1
1734343740000|2024-12-16 10:09:00|178796.3|178706.3|178795.7|178705.7|178800.1|178710.1|178786.6|178696.6|7
1734343750000|2024-12-16 10:09:10|178791.7|178701.7|178787.9|178697.9|178791.7|178701.7|178787.9|178697.9|2
1734343760000|2024-12-16 10:09:20|178782.4|178692.4|178782.4|178692.4|178782.4|178692.4|178782.4|178692.4|1
1734343780000|2024-12-16 10:09:40|178788.1|178698.1|178789.1|178699.1|178789.1|178699.1|178784.1|178694.1|3
1734343790000|2024-12-16 10:09:50|178784.4|178694.4|178786.5|178696.5|178790.7|178700.7|178780.6|178690.6|4
1734343800000|2024-12-16 10:10:00|178782.3|178692.3|178786.6|178696.6|178786.6|178696.6|178781.4|178691.4|6
1734343810000|2024-12-16 10:10:10|178782.2|178692.2|178785.8|178695.8|178785.8|178695.8|178781.8|178691.8|3
1734343820000|2024-12-16 10:10:20|178780.7|178690.7|178786.6|178696.6|178786.6|178696.6|178780.6|178690.6|4
1734343830000|2024-12-16 10:10:30|178782.5|178692.5|178786.6|178696.6|178786.6|178696.6|178782.5|178692.5|2
1734343850000|2024-12-16 10:10:50|178790.7|178700.7|178807.6|178717.6|178807.6|178717.6|178790.7|178700.7|3
1734343860000|2024-12-16 10:11:00|178811.4|178721.4|178828.4|178738.4|178836.8|178746.8|178807.6|178717.6|7
1734343870000|2024-12-16 10:11:10|178824.5|178734.5|178824.5|178734.5|178824.5|178734.5|178824.5|178734.5|1
1734343900000|2024-12-16 10:11:40|178820|178730|178823.9|178733.9|178829.9|178739.9|178820|178730|3
1734343920000|2024-12-16 10:12:00|178819.9|178729.9|178824.1|178734.1|178824.1|178734.1|178819.9|178729.9|2
1734343950000|2024-12-16 10:12:30|178827.9|178737.9|178827.9|178737.9|178827.9|178737.9|178827.9|178737.9|1
1734343960000|2024-12-16 10:12:40|178833.4|178743.4|178828.7|178738.7|178833.4|178743.4|178828.7|178738.7|2
1734343980000|2024-12-16 10:13:00|178824.6|178734.6|178826.4|178736.4|178830.1|178740.1|178824.6|178734.6|3
1734343990000|2024-12-16 10:13:10|178830.8|178740.8|178826.6|178736.6|178830.8|178740.8|178826.6|178736.6|2
1734344020000|2024-12-16 10:13:40|178830.7|178740.7|178890.6|178800.6|178890.6|178800.6|178826.6|178736.6|4
1734344030000|2024-12-16 10:13:50|178900.1|178810.1|178899.8|178809.8|178912.1|178822.1|178895.4|178805.4|14
1734344040000|2024-12-16 10:14:00|178895.8|178805.8|178890.7|178800.7|178895.8|178805.8|178890.7|178800.7|2
1734344050000|2024-12-16 10:14:10|178895.5|178805.5|178899.2|178809.2|178899.2|178809.2|178895.5|178805.5|2
1734344060000|2024-12-16 10:14:20|178918.3|178828.3|178910.3|178820.3|178918.3|178828.3|178904.9|178814.9|6
1734344070000|2024-12-16 10:14:30|178906.2|178816.2|178903.5|178813.5|178911.5|178821.5|178903.5|178813.5|6
1734344080000|2024-12-16 10:14:40|178909.4|178819.4|178915.3|178825.3|178915.3|178825.3|178905.1|178815.1|4
1734344090000|2024-12-16 10:14:50|178911.5|178821.5|178896.6|178806.6|178911.5|178821.5|178896.6|178806.6|5
1734344100000|2024-12-16 10:15:00|178906.1|178816.1|178909.5|178819.5|178910.1|178820.1|178904.6|178814.6|5
1734344110000|2024-12-16 10:15:10|178904.7|178814.7|178905.2|178815.2|178915.5|178825.5|178904.7|178814.7|8
1734344120000|2024-12-16 10:15:20|178911.3|178821.3|178911.3|178821.3|178915.2|178825.2|178911.3|178821.3|3
1734344130000|2024-12-16 10:15:30|178917.3|178827.3|178925|178835|178929.1|178839.1|178917.3|178827.3|6
1734344150000|2024-12-16 10:15:50|178921.1|178831.1|178923.7|178833.7|178925.1|178835.1|178919.9|178829.9|4
1734344160000|2024-12-16 10:16:00|178927.8|178837.8|178923.3|178833.3|178927.8|178837.8|178923.3|178833.3|2
1734344170000|2024-12-16 10:16:10|178929|178839|178923.8|178833.8|178929.3|178839.3|178923.8|178833.8|4
1734344200000|2024-12-16 10:16:40|178920.5|178830.5|178920.5|178830.5|178920.5|178830.5|178920.5|178830.5|1
1734344210000|2024-12-16 10:16:50|178920|178830|178919.9|178829.9|178920|178830|178919.9|178829.9|2
1734344220000|2024-12-16 10:17:00|178914|178824|178914|178824|178914|178824|178914|178824|1
1734344230000|2024-12-16 10:17:10|178915.8|178825.8|178911.3|178821.3|178916.5|178826.5|178902.1|178812.1|12
1734344240000|2024-12-16 10:17:20|178915|178825|178919.3|178829.3|178923.9|178833.9|178905.4|178815.4|14
1734344250000|2024-12-16 10:17:30|178924.7|178834.7|178924.7|178834.7|178924.7|178834.7|178924.7|178834.7|1
1734344270000|2024-12-16 10:17:50|178929.2|178839.2|178935.9|178845.9|178940.5|178850.5|178929.2|178839.2|4
1734344280000|2024-12-16 10:18:00|178940.4|178850.4|178938.5|178848.5|178944.9|178854.9|178938.5|178848.5|5
1734344290000|2024-12-16 10:18:10|178934.4|178844.4|178934.1|178844.1|178934.4|178844.4|178930|178840|3
1734344310000|2024-12-16 10:18:30|178930.4|178840.4|178934.9|178844.9|178934.9|178844.9|178930.4|178840.4|2
1734344320000|2024-12-16 10:18:40|178939.6|178849.6|178934.4|178844.4|178939.6|178849.6|178934.4|178844.4|2
1734344330000|2024-12-16 10:18:50|178938.9|178848.9|178938.9|178848.9|178938.9|178848.9|178938.9|178848.9|1
1734344340000|2024-12-16 10:19:00|178934.2|178844.2|178933.1|178843.1|178937.4|178847.4|178928.9|178838.9|6
1734344360000|2024-12-16 10:19:20|178927.8|178837.8|178942.1|178852.1|178942.1|178852.1|178927.8|178837.8|3
1734344370000|2024-12-16 10:19:30|178938.1|178848.1|178942.9|178852.9|178942.9|178852.9|178938.1|178848.1|2
1734344380000|2024-12-16 10:19:40|178938.1|178848.1|178934.3|178844.3|178938.1|178848.1|178934.3|178844.3|2
1734344390000|2024-12-16 10:19:50|178938.4|178848.4|178933.9|178843.9|178938.4|178848.4|178933.9|178843.9|2
1734344400000|2024-12-16 10:20:00|178939|178849|178945|178855|178945|178855|178939|178849|2
1734344420000|2024-12-16 10:20:20|178947.5|178857.5|178920|178830|178957.5|178867.5|178917.5|178827.5|8
1734344440000|2024-12-16 10:20:40|178922.5|178832.5|178934|178844|178945|178855|178922.5|178832.5|11
1734344450000|2024-12-16 10:20:50|178953.5|178823.5|178920|178830|178953.5|178830|178920|178819|3
1734344460000|2024-12-16 10:21:00|178917.5|178827.5|178901|178811|178920|178830|178890|178800|8
1734344470000|2024-12-16 10:21:10|178899.5|178809.5|178927.5|178797.5|178927.5|178816|178894.5|178795|8
1734344480000|2024-12-16 10:21:20|178929|178799|178928.5|178798.5|178930|178800|178926.5|178796.5|6
1734344490000|2024-12-16 10:21:30|178923.5|178793.5|178926.5|178796.5|178930|178800|178918|178788|7
1734344500000|2024-12-16 10:21:40|178927|178797|178931|178801|178940|178820.5|178894|178794|11
1734344510000|2024-12-16 10:21:50|178928.5|178798.5|178928.5|178798.5|178931|178818.5|178908.5|178793.5|8
1734344520000|2024-12-16 10:22:00|178927.5|178797.5|178928.5|178798.5|178928.5|178798.5|178927.5|178797.5|2
1734344530000|2024-12-16 10:22:10|178940|178810|178928|178798|178940|178830|178904|178793.5|10
1734344540000|2024-12-16 10:22:20|178928.5|178798.5|178902|178812|178931.5|178812|178897|178798.5|7
1734344550000|2024-12-16 10:22:30|178892.5|178802.5|178889|178799|178895|178805|178889|178799|11
1734344560000|2024-12-16 10:22:40|178902|178812|178889|178799|178902|178812|178889|178799|7
1734344570000|2024-12-16 10:22:50|178894.5|178804.5|178889|178799|178894.5|178804.5|178889|178799|2
1734344590000|2024-12-16 10:23:10|178893|178803|178885.5|178795.5|178893|178803|178885.5|178795.5|4
1734344600000|2024-12-16 10:23:20|178889|178799|178889.5|178799.5|178889.5|178799.5|178884.5|178794.5|3
1734344610000|2024-12-16 10:23:30|178894|178804|178877.5|178747.5|178894|178804|178846.5|178747|14
1734344620000|2024-12-16 10:23:40|178875|178745|178874.5|178744.5|178875|178745|178874.5|178744.5|2
1734344630000|2024-12-16 10:23:50|178872.5|178742.5|178873|178743|178874.5|178744.5|178867|178737|9
1734344640000|2024-12-16 10:24:00|178874|178744|178870|178740|178874|178744|178869.5|178739.5|5
1734344650000|2024-12-16 10:24:10|178869.5|178739.5|178870|178740|178870|178740|178869|178739|4
1734344660000|2024-12-16 10:24:20|178867|178737|178852|178762|178867|178763|178844.5|178737|11
1734344670000|2024-12-16 10:24:30|178852.5|178762.5|178852.5|178762.5|178852.5|178762.5|178852.5|178762.5|1
1734344680000|2024-12-16 10:24:40|178853|178763|178853|178763|178853|178763|178853|178763|1
1734344690000|2024-12-16 10:24:50|178852|178762|178853.5|178763.5|178854.5|178764.5|178851|178761|8
1734344700000|2024-12-16 10:25:00|178852.5|178762.5|178875.5|178745.5|178877.5|178768|178852.5|178745.5|7
1734344710000|2024-12-16 10:25:10|178876|178746|178876.5|178746.5|178876.5|178746.5|178874|178744|4
1734344720000|2024-12-16 10:25:20|178875|178745|178877.5|178747.5|178877.5|178747.5|178875|178745|3
1734344730000|2024-12-16 10:25:30|178874.5|178744.5|178863|178773|178885|178780|178863|178744.5|12
1734344740000|2024-12-16 10:25:40|178862.5|178772.5|178857|178767|178862.5|178772.5|178857|178767|3
1734344750000|2024-12-16 10:25:50|178855|178765|178852.5|178762.5|178855|178765|178852.5|178762.5|3
1734344760000|2024-12-16 10:26:00|178876.5|178746.5|178854|178764|178876.5|178766|178844|178743|11
1734344770000|2024-12-16 10:26:10|178856|178766|178875|178745|178877|178766|178856|178745|4
1734344780000|2024-12-16 10:26:20|178876.5|178746.5|178873.5|178743.5|178876.5|178746.5|178870.5|178740.5|6
1734344790000|2024-12-16 10:26:30|178847|178757|178872.5|178742.5|178872.5|178758.5|178841.5|178727.5|6
1734344800000|2024-12-16 10:26:40|178877.5|178747.5|178854|178764|178877.5|178764|178851|178747.5|5
1734344810000|2024-12-16 10:26:50|178855|178765|178870|178780|178872|178782|178854|178764|13
1734344820000|2024-12-16 10:27:00|178886|178796|178870|178780|178886|178796|178870|178780|6
1734344830000|2024-12-16 10:27:10|178870.5|178780.5|178870|178780|178870.5|178780.5|178870|178780|4
1734344850000|2024-12-16 10:27:30|178874.8|178784.8|178874.8|178784.8|178874.8|178784.8|178874.8|178784.8|1
1734344870000|2024-12-16 10:27:50|178880.3|178790.3|178919.9|178829.9|178924.1|178834.1|178880.3|178790.3|13
1734344880000|2024-12-16 10:28:00|178917.8|178827.8|178911.1|178821.1|178917.8|178827.8|178905.4|178815.4|9
1734344890000|2024-12-16 10:28:10|178915.9|178825.9|178895.5|178805.5|178915.9|178825.9|178891.1|178801.1|7
1734344900000|2024-12-16 10:28:20|178887.1|178797.1|178865.2|178775.2|178892.4|178802.4|178848.6|178758.6|16
1734344910000|2024-12-16 10:28:30|178861.4|178771.4|178876.5|178786.5|178876.5|178786.5|178857|178767|9
1734344920000|2024-12-16 10:28:40|178866.1|178776.1|178870.5|178780.5|178870.5|178780.5|178866.1|178776.1|2
1734344930000|2024-12-16 10:28:50|178880.5|178790.5|178881.4|178791.4|178881.4|178791.4|178868.3|178778.3|7
1734344940000|2024-12-16 10:29:00|178876.2|178786.2|178895.8|178805.8|178895.8|178805.8|178876.2|178786.2|9
1734344950000|2024-12-16 10:29:10|178901.2|178811.2|178891.9|178801.9|178901.2|178811.2|178890.4|178800.4|8
1734344960000|2024-12-16 10:29:20|178887.6|178797.6|178892.6|178802.6|178900|178810|178887.6|178797.6|7
1734344970000|2024-12-16 10:29:30|178896.7|178806.7|178887.4|178797.4|178899.1|178809.1|178883|178793|14
1734344980000|2024-12-16 10:29:40|178882.1|178792.1|178886.8|178796.8|178891.2|178801.2|178882.1|178792.1|4
1734344990000|2024-12-16 10:29:50|178891.6|178801.6|178870.1|178780.1|178891.6|178801.6|178867.4|178777.4|5
1734345000000|2024-12-16 10:30:00|178866|178776|178868.8|178778.8|178870.6|178780.6|178857.2|178767.2|5
1734345010000|2024-12-16 10:30:10|178873.5|178783.5|178874.1|178784.1|178886.2|178796.2|178873.5|178783.5|4
1734345020000|2024-12-16 10:30:20|178879.7|178789.7|178871.2|178781.2|178879.7|178789.7|178871.2|178781.2|4
1734345030000|2024-12-16 10:30:30|178846.8|178756.8|178849.6|178759.6|178854|178764|178842.8|178752.8|4
1734345040000|2024-12-16 10:30:40|178841.9|178751.9|178850.7|178760.7|178850.7|178760.7|178835.4|178745.4|7
1734345050000|2024-12-16 10:30:50|178846.1|178756.1|178846.1|178756.1|178846.1|178756.1|178846.1|178756.1|1
1734345060000|2024-12-16 10:31:00|178850.6|178760.6|178868.5|178778.5|178868.5|178778.5|178850.6|178760.6|3
1734345070000|2024-12-16 10:31:10|178882.4|178792.4|178869.1|178779.1|178882.4|178792.4|178865.3|178775.3|4
1734345080000|2024-12-16 10:31:20|178864.2|178774.2|178863.8|178773.8|178868.1|178778.1|178863.8|178773.8|3
1734345090000|2024-12-16 10:31:30|178849.1|178759.1|178847.1|178757.1|178849.1|178759.1|178842.5|178752.5|5
1734345110000|2024-12-16 10:31:50|178841.5|178751.5|178838.6|178748.6|178843.2|178753.2|178834.2|178744.2|6
1734345120000|2024-12-16 10:32:00|178834.1|178744.1|178840.2|178750.2|178840.2|178750.2|178834.1|178744.1|4
1734345130000|2024-12-16 10:32:10|178844.5|178754.5|178849|178759|178849|178759|178844.5|178754.5|2
1734345150000|2024-12-16 10:32:30|178845|178755|178849.9|178759.9|178849.9|178759.9|178845|178755|4
1734345160000|2024-12-16 10:32:40|178853.7|178763.7|178853.7|178763.7|178853.7|178763.7|178853.7|178763.7|1
1734345190000|2024-12-16 10:33:10|178848.8|178758.8|178851.7|178761.7|178851.7|178761.7|178847.6|178757.6|3
1734345200000|2024-12-16 10:33:20|178856.3|178766.3|178869.1|178779.1|178875.2|178785.2|178856.3|178766.3|6
1734345210000|2024-12-16 10:33:30|178854.3|178764.3|178850.1|178760.1|178854.3|178764.3|178850.1|178760.1|3
1734345220000|2024-12-16 10:33:40|178845.8|178755.8|178834|178744|178851.3|178761.3|178830.3|178740.3|11
1734345230000|2024-12-16 10:33:50|178841.7|178751.7|178845.9|178755.9|178845.9|178755.9|178834.3|178744.3|6
1734345240000|2024-12-16 10:34:00|178840.5|178750.5|178840.3|178750.3|178844.2|178754.2|178840.3|178750.3|3
1734345250000|2024-12-16 10:34:10|178842.3|178752.3|178844.1|178754.1|178844.1|178754.1|178834.3|178744.3|5
1734345260000|2024-12-16 10:34:20|178834.5|178744.5|178835.5|178745.5|178835.5|178745.5|178828.1|178738.1|6
1734345270000|2024-12-16 10:34:30|178813.5|178723.5|178773.6|178683.6|178813.5|178723.5|178768.6|178678.6|14
1734345290000|2024-12-16 10:34:50|178768.2|178678.2|178769.2|178679.2|178773.6|178683.6|178768.2|178678.2|5
1734345300000|2024-12-16 10:35:00|178773|178683|178771.6|178681.6|178781.5|178691.5|178767.1|178677.1|5
1734345310000|2024-12-16 10:35:10|178764.4|178674.4|178716.7|178626.7|178764.4|178674.4|178708.3|178618.3|9
1734345320000|2024-12-16 10:35:20|178714.1|178624.1|178714.1|178624.1|178714.1|178624.1|178714.1|178624.1|1
1734345330000|2024-12-16 10:35:30|178702.2|178612.2|178708.8|178618.8|178718.2|178628.2|178698.5|178608.5|6
1734345340000|2024-12-16 10:35:40|178715.7|178625.7|178718|178628|178721.9|178631.9|178709.6|178619.6|8
1734345350000|2024-12-16 10:35:50|178707.1|178617.1|178713.9|178623.9|178718.5|178628.5|178707.1|178617.1|3
1734345360000|2024-12-16 10:36:00|178718.7|178628.7|178737.2|178647.2|178752.3|178662.3|178711.9|178621.9|14
1734345380000|2024-12-16 10:36:20|178738|178648|178746.5|178656.5|178750|178660|178738|178648|9
1734345400000|2024-12-16 10:36:40|178741.9|178651.9|178741.9|178651.9|178741.9|178651.9|178741.9|178651.9|1
1734345410000|2024-12-16 10:36:50|178746.4|178656.4|178750|178660|178750.4|178660.4|178742.2|178652.2|8
1734345420000|2024-12-16 10:37:00|178754.7|178664.7|178768.4|178678.4|178768.4|178678.4|178754.7|178664.7|5
1734345430000|2024-12-16 10:37:10|178772.6|178682.6|178774.2|178684.2|178778.1|178688.1|178767.6|178677.6|7
1734345450000|2024-12-16 10:37:30|178778.2|178688.2|178772.5|178682.5|178786.2|178696.2|178770.8|178680.8|8
1734345460000|2024-12-16 10:37:40|178777.2|178687.2|178771.4|178681.4|178780.4|178690.4|178771.4|178681.4|4
1734345480000|2024-12-16 10:38:00|178767.4|178677.4|178768.3|178678.3|178768.3|178678.3|178762.9|178672.9|5
1734345490000|2024-12-16 10:38:10|178772.6|178682.6|178773.9|178683.9|178773.9|178683.9|178761.9|178671.9|9
1734345500000|2024-12-16 10:38:20|178778.6|178688.6|178782.5|178692.5|178782.5|178692.5|178778.6|178688.6|2
1734345510000|2024-12-16 10:38:30|178769.9|178679.9|178778|178688|178778|178688|178769.9|178679.9|3
1734345520000|2024-12-16 10:38:40|178772.5|178682.5|178778|178688|178778|178688|178772.5|178682.5|2
1734345530000|2024-12-16 10:38:50|178782.2|178692.2|178786|178696|178800.5|178710.5|178782.2|178692.2|7
1734345540000|2024-12-16 10:39:00|178780.4|178690.4|178785.2|178695.2|178785.2|178695.2|178780.4|178690.4|2
1734345550000|2024-12-16 10:39:10|178791.4|178701.4|178787|178697|178791.4|178701.4|178787|178697|2
1734345560000|2024-12-16 10:39:20|178793.1|178703.1|178793.1|178703.1|178793.1|178703.1|178793.1|178703.1|1
1734345570000|2024-12-16 10:39:30|178788.8|178698.8|178781.5|178691.5|178788.8|178698.8|178781.5|178691.5|4
1734345580000|2024-12-16 10:39:40|178777|178687|178781.9|178691.9|178781.9|178691.9|178776.9|178686.9|4
1734345590000|2024-12-16 10:39:50|178777.2|178687.2|178771.9|178681.9|178777.2|178687.2|178767.8|178677.8|4
1734345600000|2024-12-16 10:40:00|178767.9|178677.9|178765.6|178675.6|178767.9|178677.9|178760|178670|4
1734345610000|2024-12-16 10:40:10|178759|178669|178701.4|178611.4|178762.9|178672.9|178701.4|178611.4|8
1734345620000|2024-12-16 10:40:20|178699.4|178609.4|178701.3|178611.3|178704.8|178614.8|178696.8|178606.8|13
1734345630000|2024-12-16 10:40:30|178697.3|178607.3|178697.3|178607.3|178697.3|178607.3|178697.3|178607.3|1
1734345640000|2024-12-16 10:40:40|178701.9|178611.9|178701.5|178611.5|178707.9|178617.9|178693.2|178603.2|12
1734345650000|2024-12-16 10:40:50|178705.7|178615.7|178713.7|178623.7|178724.8|178634.8|178705.7|178615.7|10
1734345660000|2024-12-16 10:41:00|178707.5|178617.5|178716.2|178626.2|178722.9|178632.9|178705.5|178615.5|10
1734345670000|2024-12-16 10:41:10|178708.3|178618.3|178724.7|178634.7|178727.8|178637.8|178703.9|178613.9|12
1734345680000|2024-12-16 10:41:20|178713.2|178623.2|178713.4|178623.4|178725.1|178635.1|178707.5|178617.5|7
1734345690000|2024-12-16 10:41:30|178722.3|178632.3|178708.9|178618.9|178722.3|178632.3|178702.6|178612.6|4
1734345700000|2024-12-16 10:41:40|178715.1|178625.1|178709.7|178619.7|178719.5|178629.5|178707.3|178617.3|5
1734345710000|2024-12-16 10:41:50|178704.4|178614.4|178704.4|178614.4|178704.4|178614.4|178704.4|178614.4|1
1734345720000|2024-12-16 10:42:00|178700.6|178610.6|178696.9|178606.9|178700.6|178610.6|178696.9|178606.9|2
1734345730000|2024-12-16 10:42:10|178700.7|178610.7|178700.7|178610.7|178700.7|178610.7|178700.7|178610.7|1
1734345740000|2024-12-16 10:42:20|178696.1|178606.1|178702.7|178612.7|178702.7|178612.7|178696.1|178606.1|2
1734345750000|2024-12-16 10:42:30|178697.4|178607.4|178697.4|178607.4|178697.4|178607.4|178697.4|178607.4|1
1734345760000|2024-12-16 10:42:40|178701.3|178611.3|178701.3|178611.3|178701.3|178611.3|178701.3|178611.3|1
1734345790000|2024-12-16 10:43:10|178702.5|178612.5|178703|178613|178703|178613|178702.5|178612.5|2
1734345810000|2024-12-16 10:43:30|178695|178605|178705.2|178615.2|178735.6|178645.6|178695|178605|11
1734345820000|2024-12-16 10:43:40|178699.5|178609.5|178699.5|178609.5|178705.2|178615.2|178699.5|178609.5|3
1734345830000|2024-12-16 10:43:50|178694.3|178604.3|178694.3|178604.3|178694.3|178604.3|178694.3|178604.3|1
1734345840000|2024-12-16 10:44:00|178693.5|178603.5|178692.8|178602.8|178693.5|178603.5|178688.8|178598.8|5
1734345850000|2024-12-16 10:44:10|178696.6|178606.6|178697.3|178607.3|178697.3|178607.3|178692.8|178602.8|3
1734345860000|2024-12-16 10:44:20|178688.7|178598.7|178693.4|178603.4|178698.3|178608.3|178688.7|178598.7|3
1734345870000|2024-12-16 10:44:30|178680.1|178590.1|178687.3|178597.3|178688|178598|178675.5|178585.5|5
1734345880000|2024-12-16 10:44:40|178692.6|178602.6|178703.7|178613.7|178705.7|178615.7|178692.6|178602.6|16
1734345890000|2024-12-16 10:44:50|178698.3|178608.3|178718.5|178628.5|178728.6|178638.6|178697.2|178607.2|15
1734345900000|2024-12-16 10:45:00|178722.7|178632.7|178732.6|178642.6|178748.6|178658.6|178722.7|178632.7|12
1734345910000|2024-12-16 10:45:10|178732|178642|178710.6|178620.6|178732|178642|178710.6|178620.6|5
1734345920000|2024-12-16 10:45:20|178717.8|178627.8|178745.8|178655.8|178750.5|178660.5|178717.8|178627.8|12
1734345930000|2024-12-16 10:45:30|178749|178659|178768.8|178678.8|178774.9|178684.9|178730.1|178640.1|13
1734345960000|2024-12-16 10:46:00|178772.9|178682.9|178772.9|178682.9|178772.9|178682.9|178772.9|178682.9|1
1734345970000|2024-12-16 10:46:10|178769.2|178679.2|178766.3|178676.3|178770.6|178680.6|178766.3|178676.3|3
1734345980000|2024-12-16 10:46:20|178770.4|178680.4|178768|178678|178770.4|178680.4|178766.9|178676.9|3
1734345990000|2024-12-16 10:46:30|178755.9|178665.9|178732.8|178642.8|178755.9|178665.9|178714.2|178624.2|20
1734346000000|2024-12-16 10:46:40|178736.7|178646.7|178726.8|178636.8|178736.7|178646.7|178719.2|178629.2|7
1734346010000|2024-12-16 10:46:50|178719.1|178629.1|178712.7|178622.7|178731.6|178641.6|178705.6|178615.6|11
1734346020000|2024-12-16 10:47:00|178704.4|178614.4|178693.4|178603.4|178711.7|178621.7|178686.5|178596.5|9
1734346030000|2024-12-16 10:47:10|178690.3|178600.3|178680.6|178590.6|178695|178605|178680.6|178590.6|12
1734346050000|2024-12-16 10:47:30|178668.3|178578.3|178672.9|178582.9|178676.8|178586.8|178660.5|178570.5|8
1734346060000|2024-12-16 10:47:40|178677.9|178587.9|178678.3|178588.3|178682.6|178592.6|178677.9|178587.9|3
1734346070000|2024-12-16 10:47:50|178682.2|178592.2|178676.1|178586.1|178682.2|178592.2|178676.1|178586.1|4
1734346080000|2024-12-16 10:48:00|178660.5|178570.5|178679.2|178589.2|178682.1|178592.1|178657.2|178567.2|11
1734346090000|2024-12-16 10:48:10|178675|178585|178671.2|178581.2|178679.3|178589.3|178671.2|178581.2|5
1734346100000|2024-12-16 10:48:20|178675.2|178585.2|178679.4|178589.4|178679.4|178589.4|178675.2|178585.2|2
1734346110000|2024-12-16 10:48:30|178684.3|178594.3|178692.7|178602.7|178692.7|178602.7|178684.3|178594.3|6
1734346120000|2024-12-16 10:48:40|178688.6|178598.6|178693|178603|178693|178603|178688.6|178598.6|2
1734346150000|2024-12-16 10:49:10|178697|178607|178697|178607|178697|178607|178697|178607|1
1734346160000|2024-12-16 10:49:20|178701.3|178611.3|178701.4|178611.4|178710.3|178620.3|178701.3|178611.3|3
1734346170000|2024-12-16 10:49:30|178696.6|178606.6|178716.4|178626.4|178727.1|178637.1|178696.6|178606.6|12
1734346180000|2024-12-16 10:49:40|178711.8|178621.8|178706.2|178616.2|178716|178626|178706.2|178616.2|7
1734346190000|2024-12-16 10:49:50|178713.4|178623.4|178735.5|178645.5|178741.4|178651.4|178709.6|178619.6|11
1734346200000|2024-12-16 10:50:00|178717.3|178627.3|178737.9|178647.9|178743.7|178653.7|178717.3|178627.3|6
1734346210000|2024-12-16 10:50:10|178741.5|178651.5|178713.9|178623.9|178741.5|178651.5|178713.9|178623.9|7
1734346220000|2024-12-16 10:50:20|178705.8|178615.8|178705.8|178615.8|178705.8|178615.8|178705.8|178615.8|1
1734346230000|2024-12-16 10:50:30|178712.6|178622.6|178713.8|178623.8|178713.8|178623.8|178709.1|178619.1|3
1734346260000|2024-12-16 10:51:00|178702.4|178612.4|178708.8|178618.8|178708.8|178618.8|178701.6|178611.6|4
1734346270000|2024-12-16 10:51:10|178701.2|178611.2|178707.8|178617.8|178708.6|178618.6|178701.2|178611.2|4
1734346290000|2024-12-16 10:51:30|178701.1|178611.1|178709.2|178619.2|178709.3|178619.3|178701|178611|9
1734346300000|2024-12-16 10:51:40|178701.7|178611.7|178696.7|178606.7|178709.1|178619.1|178696.7|178606.7|5
1734346310000|2024-12-16 10:51:50|178704.7|178614.7|178698.2|178608.2|178707.7|178617.7|178698.2|178608.2|4
1734346320000|2024-12-16 10:52:00|178707.7|178617.7|178707.7|178617.7|178707.7|178617.7|178707.7|178617.7|1
1734346330000|2024-12-16 10:52:10|178700.2|178610.2|178708.6|178618.6|178708.7|178618.7|178700.2|178610.2|4
1734346340000|2024-12-16 10:52:20|178705.2|178615.2|178708|178618|178708|178618|178705.2|178615.2|2
1734346350000|2024-12-16 10:52:30|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|1
1734346370000|2024-12-16 10:52:50|178711.8|178621.8|178767.1|178677.1|178767.1|178677.1|178702.5|178612.5|6
1734346380000|2024-12-16 10:53:00|178773.1|178683.1|178782.2|178692.2|178782.2|178692.2|178773.1|178683.1|2
1734346390000|2024-12-16 10:53:10|178777.2|178687.2|178830.4|178740.4|178844.7|178754.7|178777.2|178687.2|19
1734346400000|2024-12-16 10:53:20|178837.2|178747.2|178838.9|178748.9|178842.5|178752.5|178831.8|178741.8|6
1734346410000|2024-12-16 10:53:30|178832.2|178742.2|178879.8|178789.8|178879.8|178789.8|178832|178742|7
1734346420000|2024-12-16 10:53:40|178872.2|178782.2|178878.1|178788.1|178878.1|178788.1|178872.2|178782.2|2
1734346430000|2024-12-16 10:53:50|178867.9|178777.9|178877.2|178787.2|178877.4|178787.4|178867.9|178777.9|4
1734346440000|2024-12-16 10:54:00|178881.2|178791.2|178867.8|178777.8|178884.2|178794.2|178863.1|178773.1|12
1734346450000|2024-12-16 10:54:10|178864.8|178774.8|178872.8|178782.8|178872.8|178782.8|178864.8|178774.8|2
1734346460000|2024-12-16 10:54:20|178867.5|178777.5|178878.1|178788.1|178878.1|178788.1|178867.5|178777.5|4
1734346470000|2024-12-16 10:54:30|178855.3|178765.3|178861.7|178771.7|178861.7|178771.7|178855.3|178765.3|2
1734346480000|2024-12-16 10:54:40|178865.7|178775.7|178865.7|178775.7|178865.7|178775.7|178865.7|178775.7|1
1734346500000|2024-12-16 10:55:00|178861.2|178771.2|178867.8|178777.8|178868.2|178778.2|178857.8|178767.8|7
1734346510000|2024-12-16 10:55:10|178860.2|178770.2|178866|178776|178866|178776|178860.2|178770.2|2
1734346520000|2024-12-16 10:55:20|178876.8|178786.8|178930.1|178840.1|178930.1|178840.1|178876.8|178786.8|8
1734346530000|2024-12-16 10:55:30|178925.2|178835.2|178942.2|178852.2|178948.3|178858.3|178925.2|178835.2|11
1734346540000|2024-12-16 10:55:40|178937.5|178847.5|178959.5|178869.5|178959.5|178869.5|178924.8|178834.8|13
1734346550000|2024-12-16 10:55:50|178955.6|178865.6|178957.8|178867.8|178958.3|178868.3|178952|178862|9
1734346560000|2024-12-16 10:56:00|178955|178865|178949.6|178859.6|178955|178865|178944.2|178854.2|7
1734346570000|2024-12-16 10:56:10|178947.5|178857.5|178947.3|178857.3|178950.1|178860.1|178944.7|178854.7|4
1734346580000|2024-12-16 10:56:20|178945.1|178855.1|178947.9|178857.9|178947.9|178857.9|178945.1|178855.1|4
1734346590000|2024-12-16 10:56:30|178939.6|178849.6|178955.2|178865.2|178955.2|178865.2|178939.6|178849.6|4
1734346600000|2024-12-16 10:56:40|178957.6|178867.6|178958.8|178868.8|178958.8|178868.8|178954.7|178864.7|3
1734346610000|2024-12-16 10:56:50|178962.8|178872.8|178959.2|178869.2|178967|178877|178954|178864|7
1734346620000|2024-12-16 10:57:00|178954.9|178864.9|178982.3|178892.3|178987.5|178897.5|178954.9|178864.9|8
1734346630000|2024-12-16 10:57:10|178976.8|178886.8|178976.8|178886.8|178976.8|178886.8|178976.8|178886.8|1
1734346640000|2024-12-16 10:57:20|178982.1|178892.1|178979.2|178889.2|178982.1|178892.1|178974.3|178884.3|4
1734346650000|2024-12-16 10:57:30|178973.6|178883.6|178979.3|178889.3|178979.3|178889.3|178973.6|178883.6|2
1734346660000|2024-12-16 10:57:40|178974.6|178884.6|178973.9|178883.9|178974.6|178884.6|178964.1|178874.1|4
1734346670000|2024-12-16 10:57:50|178970.3|178880.3|178958|178868|178970.3|178880.3|178958|178868|2
1734346680000|2024-12-16 10:58:00|178959.7|178869.7|178973.4|178883.4|178973.4|178883.4|178959.7|178869.7|3
1734346690000|2024-12-16 10:58:10|178953.5|178863.5|178965.2|178875.2|178965.2|178875.2|178953.5|178863.5|3
1734346700000|2024-12-16 10:58:20|178960.5|178870.5|178960.5|178870.5|178960.5|178870.5|178960.5|178870.5|1
1734346710000|2024-12-16 10:58:30|178965.2|178875.2|178961.7|178871.7|178965.2|178875.2|178961.7|178871.7|2
1734346720000|2024-12-16 10:58:40|178957.9|178867.9|178958.8|178868.8|178961.5|178871.5|178957.9|178867.9|3
1734346730000|2024-12-16 10:58:50|178961|178871|178958.2|178868.2|178961|178871|178955.1|178865.1|4
1734346740000|2024-12-16 10:59:00|178955.8|178865.8|178955.8|178865.8|178958.1|178868.1|178955.8|178865.8|3
1734346750000|2024-12-16 10:59:10|178955.1|178865.1|178941.3|178851.3|178955.1|178865.1|178941.3|178851.3|2
1734346760000|2024-12-16 10:59:20|178936.2|178846.2|178933.3|178843.3|178936.2|178846.2|178928.6|178838.6|3
1734346770000|2024-12-16 10:59:30|178920.9|178830.9|178929.8|178839.8|178934.6|178844.6|178920.9|178830.9|8
1734346780000|2024-12-16 10:59:40|178935.4|178845.4|178941.9|178851.9|178941.9|178851.9|178929.7|178839.7|8
1734346790000|2024-12-16 10:59:50|178947.5|178857.5|178946.5|178856.5|178952.4|178862.4|178946.5|178856.5|3
1734346800000|2024-12-16 11:00:00|178952.6|178862.6|178970.8|178880.8|178973.3|178883.3|178946.7|178856.7|17
1734346820000|2024-12-16 11:00:20|178968.4|178878.4|178995.4|178905.4|179002|178912|178968.4|178878.4|5
1734346830000|2024-12-16 11:00:30|178996.8|178906.8|178996.8|178906.8|178996.8|178906.8|178996.8|178906.8|1
1734346850000|2024-12-16 11:00:50|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|1
1734346880000|2024-12-16 11:01:20|178996.7|178906.7|178996.7|178906.7|178996.7|178906.7|178996.7|178906.7|1
1734346910000|2024-12-16 11:01:50|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|1
1734346920000|2024-12-16 11:02:00|178993.7|178903.7|178992.8|178902.8|178993.7|178903.7|178988.8|178898.8|8
1734346930000|2024-12-16 11:02:10|178989.9|178899.9|178984.5|178894.5|178994.1|178904.1|178984.5|178894.5|5
1734346940000|2024-12-16 11:02:20|178979.8|178889.8|178975.1|178885.1|178988.2|178898.2|178945.3|178855.3|10
1734346950000|2024-12-16 11:02:30|178964.4|178874.4|178957.7|178867.7|178964.4|178874.4|178952.5|178862.5|6
1734346960000|2024-12-16 11:02:40|178962.4|178872.4|178962.5|178872.5|178962.5|178872.5|178957.7|178867.7|3
1734346970000|2024-12-16 11:02:50|178957.1|178867.1|178968|178878|178968|178878|178957.1|178867.1|3
1734346980000|2024-12-16 11:03:00|178958.2|178868.2|178963.5|178873.5|178963.5|178873.5|178958.2|178868.2|2
1734347000000|2024-12-16 11:03:20|178962.3|178872.3|178962.3|178872.3|178962.3|178872.3|178962.3|178872.3|1
1734347010000|2024-12-16 11:03:30|178956.8|178866.8|178952.7|178862.7|178962.5|178872.5|178952.7|178862.7|5
1734347020000|2024-12-16 11:03:40|178963|178873|178957.3|178867.3|178963|178873|178951.2|178861.2|4
1734347030000|2024-12-16 11:03:50|178952.6|178862.6|178953.1|178863.1|178953.1|178863.1|178947.7|178857.7|3
1734347040000|2024-12-16 11:04:00|178948.5|178858.5|178941.3|178851.3|178948.5|178858.5|178941.3|178851.3|4
1734347050000|2024-12-16 11:04:10|178944.7|178854.7|178950.3|178860.3|178950.3|178860.3|178942.3|178852.3|4
1734347060000|2024-12-16 11:04:20|178947.7|178857.7|178947.7|178857.7|178947.7|178857.7|178947.7|178857.7|1
1734347070000|2024-12-16 11:04:30|178945|178855|178951.3|178861.3|178951.3|178861.3|178942.4|178852.4|5
1734347090000|2024-12-16 11:04:50|178947.8|178857.8|178944.8|178854.8|178947.8|178857.8|178944.8|178854.8|3
1734347100000|2024-12-16 11:05:00|178949.6|178859.6|178949.5|178859.5|178954.4|178864.4|178949.5|178859.5|3
1734347110000|2024-12-16 11:05:10|178947.2|178857.2|178947.2|178857.2|178947.2|178857.2|178947.2|178857.2|1
1734347120000|2024-12-16 11:05:20|178942.7|178852.7|178945.2|178855.2|178945.2|178855.2|178942.7|178852.7|4
1734347130000|2024-12-16 11:05:30|178950.2|178860.2|178946.4|178856.4|178955.6|178865.6|178946.3|178856.3|4
1734347140000|2024-12-16 11:05:40|178952.1|178862.1|178952.6|178862.6|178952.6|178862.6|178947.6|178857.6|3
1734347160000|2024-12-16 11:06:00|178948.1|178858.1|178948|178858|178952.9|178862.9|178948|178858|3
1734347170000|2024-12-16 11:06:10|178952.8|178862.8|178963.5|178873.5|178963.5|178873.5|178947.8|178857.8|5
1734347180000|2024-12-16 11:06:20|178961.7|178871.7|178955.9|178865.9|178961.7|178871.7|178955.9|178865.9|2
1734347190000|2024-12-16 11:06:30|178948.1|178858.1|178959|178869|178959|178869|178948.1|178858.1|3
1734347200000|2024-12-16 11:06:40|178970.3|178880.3|178970.8|178880.8|178970.8|178880.8|178968.3|178878.3|3
1734347210000|2024-12-16 11:06:50|178958.7|178868.7|178963.4|178873.4|178963.4|178873.4|178958.7|178868.7|2
1734347220000|2024-12-16 11:07:00|178966.6|178876.6|178959.4|178869.4|178969.2|178879.2|178954.8|178864.8|7
1734347240000|2024-12-16 11:07:20|178953.3|178863.3|178958.5|178868.5|178958.5|178868.5|178953.3|178863.3|4
1734347250000|2024-12-16 11:07:30|178949.1|178859.1|178945.9|178855.9|178959.3|178869.3|178945.9|178855.9|4
1734347260000|2024-12-16 11:07:40|178944.6|178854.6|178944.6|178854.6|178944.6|178854.6|178944.6|178854.6|1
1734347320000|2024-12-16 11:08:40|178959.9|178869.9|178959.2|178869.2|178964.4|178874.4|178959.2|178869.2|3
1734347330000|2024-12-16 11:08:50|178963.9|178873.9|178967.1|178877.1|178967.1|178877.1|178955.8|178865.8|4
1734347340000|2024-12-16 11:09:00|178961.6|178871.6|178963.5|178873.5|178977.1|178887.1|178961.6|178871.6|6
1734347350000|2024-12-16 11:09:10|178956.3|178866.3|178956.3|178866.3|178956.3|178866.3|178956.3|178866.3|1
1734347360000|2024-12-16 11:09:20|178949.9|178859.9|178949.9|178859.9|178949.9|178859.9|178949.9|178859.9|1
1734347370000|2024-12-16 11:09:30|178955.5|178865.5|178950.4|178860.4|178955.5|178865.5|178950.4|178860.4|2
1734347380000|2024-12-16 11:09:40|178947.5|178857.5|178955.3|178865.3|178955.3|178865.3|178947.5|178857.5|3
1734347390000|2024-12-16 11:09:50|178960|178870|178956|178866|178960|178870|178947.3|178857.3|3
1734347400000|2024-12-16 11:10:00|178961.8|178871.8|178952.2|178862.2|178961.8|178871.8|178952.2|178862.2|3
1734347410000|2024-12-16 11:10:10|178948|178858|178949.5|178859.5|178949.5|178859.5|178947.1|178857.1|4
1734347420000|2024-12-16 11:10:20|178946.5|178856.5|178949.8|178859.8|178949.8|178859.8|178945.7|178855.7|4
1734347440000|2024-12-16 11:10:40|178954.5|178864.5|178953.9|178863.9|178959.2|178869.2|178953.9|178863.9|3
1734347450000|2024-12-16 11:10:50|178948.7|178858.7|178948.9|178858.9|178949|178859|178946|178856|5
1734347460000|2024-12-16 11:11:00|178946|178856|178948.9|178858.9|178948.9|178858.9|178946|178856|2
1734347480000|2024-12-16 11:11:20|178944.9|178854.9|178948.3|178858.3|178948.3|178858.3|178944.9|178854.9|2
1734347490000|2024-12-16 11:11:30|178941.5|178851.5|178944.8|178854.8|178944.8|178854.8|178941.5|178851.5|2
1734347520000|2024-12-16 11:12:00|178957.5|178867.5|178957.5|178867.5|178957.5|178867.5|178957.5|178867.5|1
1734347540000|2024-12-16 11:12:20|178944.4|178854.4|178944.4|178854.4|178944.4|178854.4|178944.4|178854.4|1
1734347550000|2024-12-16 11:12:30|178949.1|178859.1|178955.1|178865.1|178955.1|178865.1|178949.1|178859.1|2
1734347560000|2024-12-16 11:12:40|179003.5|178913.5|179016.5|178926.5|179031.6|178941.6|179003.5|178913.5|14
1734347570000|2024-12-16 11:12:50|179021.3|178931.3|179022.1|178932.1|179043|178953|179021.3|178931.3|13
1734347580000|2024-12-16 11:13:00|179027.2|178937.2|179041.4|178951.4|179046|178956|179022.5|178932.5|12
1734347590000|2024-12-16 11:13:10|179048.2|178958.2|179046.2|178956.2|179048.7|178958.7|179046.2|178956.2|3
1734347600000|2024-12-16 11:13:20|179050|178960|179047.6|178957.6|179050|178960|179047.6|178957.6|2
1734347610000|2024-12-16 11:13:30|179043|178953|179090.9|179000.9|179094.1|179004.1|179043|178953|6
1734347620000|2024-12-16 11:13:40|179084.9|178994.9|179095.9|179005.9|179095.9|179005.9|179084.9|178994.9|6
1734347630000|2024-12-16 11:13:50|179100.9|179010.9|179102.9|179012.9|179108.6|179018.6|179091.3|179001.3|11
1734347640000|2024-12-16 11:14:00|179098.1|179008.1|179094.8|179004.8|179108.7|179018.7|179094.8|179004.8|6
1734347650000|2024-12-16 11:14:10|179100.3|179010.3|179097.7|179007.7|179108.2|179018.2|179097.7|179007.7|4
1734347660000|2024-12-16 11:14:20|179102.8|179012.8|179098.2|179008.2|179102.8|179012.8|179098.2|179008.2|2
1734347670000|2024-12-16 11:14:30|179103.4|179013.4|179103.4|179013.4|179103.4|179013.4|179103.4|179013.4|1
1734347680000|2024-12-16 11:14:40|179109.4|179019.4|179109.4|179019.4|179109.4|179019.4|179109.4|179019.4|1
1734347700000|2024-12-16 11:15:00|179104.5|179014.5|179098.1|179008.1|179104.5|179014.5|179098.1|179008.1|2
1734347710000|2024-12-16 11:15:10|179092.9|179002.9|179092.9|179002.9|179092.9|179002.9|179092.9|179002.9|1
1734347720000|2024-12-16 11:15:20|179087.4|178997.4|179093.6|179003.6|179093.6|179003.6|179087.4|178997.4|2
1734347730000|2024-12-16 11:15:30|179088.6|178998.6|179088.6|178998.6|179088.6|178998.6|179088.6|178998.6|1
1734347750000|2024-12-16 11:15:50|179094|179004|179094|179004|179094|179004|179094|179004|1
1734347760000|2024-12-16 11:16:00|179088.1|178998.1|179089.4|178999.4|179089.4|178999.4|179088.1|178998.1|2
1734347770000|2024-12-16 11:16:10|179083.5|178993.5|179087|178997|179087|178997|179081.5|178991.5|5
1734347780000|2024-12-16 11:16:20|179082.1|178992.1|179088.6|178998.6|179093.4|179003.4|179082.1|178992.1|4
1734347810000|2024-12-16 11:16:50|179093.7|179003.7|179099.1|179009.1|179099.1|179009.1|179093.7|179003.7|2
1734347820000|2024-12-16 11:17:00|179092.9|179002.9|179092.9|179002.9|179092.9|179002.9|179092.9|179002.9|1
1734347850000|2024-12-16 11:17:30|179105.6|179015.6|179100.2|179010.2|179105.6|179015.6|179100.2|179010.2|2
1734347860000|2024-12-16 11:17:40|179095.3|179005.3|179107|179017|179107|179017|179095.3|179005.3|2
1734347870000|2024-12-16 11:17:50|179114.7|179024.7|179117.4|179027.4|179117.4|179027.4|179114.7|179024.7|2
1734347880000|2024-12-16 11:18:00|179115.6|179025.6|179115.6|179025.6|179115.6|179025.6|179115.6|179025.6|1
1734347890000|2024-12-16 11:18:10|179108.6|179018.6|179108.6|179018.6|179108.6|179018.6|179108.6|179018.6|1
1734347900000|2024-12-16 11:18:20|179119.3|179029.3|179119.3|179029.3|179119.3|179029.3|179119.3|179029.3|1
1734347910000|2024-12-16 11:18:30|179113.6|179023.6|179113.6|179023.6|179113.6|179023.6|179113.6|179023.6|1
1734347920000|2024-12-16 11:18:40|179118.2|179028.2|179126.5|179036.5|179134.1|179044.1|179118.2|179028.2|4
1734347930000|2024-12-16 11:18:50|179122|179032|179119.1|179029.1|179122|179032|179113.2|179023.2|3
1734347940000|2024-12-16 11:19:00|179101.8|179011.8|179101.8|179011.8|179101.8|179011.8|179101.8|179011.8|1
1734347950000|2024-12-16 11:19:10|179096.6|179006.6|179103.9|179013.9|179103.9|179013.9|179096.6|179006.6|2
1734347970000|2024-12-16 11:19:30|179096.3|179006.3|179120.1|179030.1|179120.1|179030.1|179096.3|179006.3|3
1734347980000|2024-12-16 11:19:40|179117.3|179027.3|179117.3|179027.3|179117.3|179027.3|179117.3|179027.3|1
1734347990000|2024-12-16 11:19:50|179112.6|179022.6|179105.8|179015.8|179112.6|179022.6|179105.8|179015.8|2
1734348000000|2024-12-16 11:20:00|179118.7|179028.7|179115.3|179025.3|179118.7|179028.7|179115.3|179025.3|2
1734348010000|2024-12-16 11:20:10|179114.2|179024.2|179115|179025|179115|179025|179107.8|179017.8|6
1734348020000|2024-12-16 11:20:20|179104.9|179014.9|179082.5|178992.5|179109.8|179019.8|179082.5|178992.5|4
1734348030000|2024-12-16 11:20:30|179056.9|178966.9|179070|178980|179073.2|178983.2|179056.9|178966.9|8
1734348040000|2024-12-16 11:20:40|179064.2|178974.2|179066.3|178976.3|179068|178978|179059.6|178969.6|5
1734348060000|2024-12-16 11:21:00|179058.5|178968.5|179073.5|178983.5|179073.5|178983.5|179058.5|178968.5|2
1734348120000|2024-12-16 11:22:00|179070|178980|179122.7|179032.7|179132.4|179042.4|179070|178980|8
1734348130000|2024-12-16 11:22:10|179128.9|179038.9|179138.9|179048.9|179138.9|179048.9|179128.9|179038.9|2
1734348140000|2024-12-16 11:22:20|179134.4|179044.4|179128.9|179038.9|179135|179045|179128.9|179038.9|4
1734348150000|2024-12-16 11:22:30|179124.2|179034.2|179128.8|179038.8|179128.8|179038.8|179124.2|179034.2|2
1734348160000|2024-12-16 11:22:40|179120.8|179030.8|179128.2|179038.2|179128.2|179038.2|179120.8|179030.8|2
1734348170000|2024-12-16 11:22:50|179120.8|179030.8|179126.7|179036.7|179126.7|179036.7|179120.8|179030.8|2
1734348180000|2024-12-16 11:23:00|179131.8|179041.8|179165.4|179075.4|179168.1|179078.1|179131.8|179041.8|3
1734348190000|2024-12-16 11:23:10|179160.4|179070.4|179160.4|179070.4|179160.4|179070.4|179160.4|179070.4|1
1734348200000|2024-12-16 11:23:20|179169.6|179079.6|179166.3|179076.3|179169.6|179079.6|179166.3|179076.3|2
1734348210000|2024-12-16 11:23:30|179168.7|179078.7|179168.7|179078.7|179168.7|179078.7|179168.7|179078.7|1
1734348240000|2024-12-16 11:24:00|179157.5|179067.5|179157.5|179067.5|179157.5|179067.5|179157.5|179067.5|1
1734348250000|2024-12-16 11:24:10|179168.1|179078.1|179168.1|179078.1|179168.1|179078.1|179168.1|179078.1|1
1734348260000|2024-12-16 11:24:20|179164.5|179074.5|179157.2|179067.2|179167.4|179077.4|179157.2|179067.2|4
1734348270000|2024-12-16 11:24:30|179135.3|179045.3|179140.4|179050.4|179143|179053|179132.4|179042.4|8
1734348280000|2024-12-16 11:24:40|179152.4|179062.4|179168.5|179078.5|179171.5|179081.5|179152.4|179062.4|3
1734348300000|2024-12-16 11:25:00|179171.5|179081.5|179179.3|179089.3|179185.9|179095.9|179171.5|179081.5|3
1734348320000|2024-12-16 11:25:20|179173.6|179083.6|179173.6|179083.6|179173.6|179083.6|179173.6|179083.6|1
1734348330000|2024-12-16 11:25:30|179178.9|179088.9|179178.9|179088.9|179178.9|179088.9|179178.9|179088.9|1
1734348350000|2024-12-16 11:25:50|179173.2|179083.2|179173.2|179083.2|179173.2|179083.2|179173.2|179083.2|1
1734348380000|2024-12-16 11:26:20|179172|179082|179172|179082|179172|179082|179172|179082|1
1734348390000|2024-12-16 11:26:30|179170|179080|179170|179080|179170|179080|179170|179080|1
1734348400000|2024-12-16 11:26:40|179178.8|179088.8|179178.8|179088.8|179178.8|179088.8|179178.8|179088.8|1
1734348410000|2024-12-16 11:26:50|179184.5|179094.5|179177.3|179087.3|179189.3|179099.3|179177.3|179087.3|4
1734348420000|2024-12-16 11:27:00|179182.6|179092.6|179182.6|179092.6|179182.6|179092.6|179182.6|179092.6|1
1734348460000|2024-12-16 11:27:40|179182.5|179092.5|179186.7|179096.7|179193.6|179103.6|179182.5|179092.5|4
1734348470000|2024-12-16 11:27:50|179191.3|179101.3|179191.3|179101.3|179191.3|179101.3|179191.3|179101.3|1
1734348480000|2024-12-16 11:28:00|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|179186.5|179096.5|1
1734348490000|2024-12-16 11:28:10|179192.4|179102.4|179192.4|179102.4|179192.4|179102.4|179192.4|179102.4|1
1734348500000|2024-12-16 11:28:20|179187.2|179097.2|179181.8|179091.8|179187.2|179097.2|179177.5|179087.5|6
1734348510000|2024-12-16 11:28:30|179177.8|179087.8|179170.9|179080.9|179177.8|179087.8|179168.8|179078.8|4
1734348520000|2024-12-16 11:28:40|179179.3|179089.3|179174.4|179084.4|179179.3|179089.3|179174.4|179084.4|2
1734348550000|2024-12-16 11:29:10|179181|179091|179181|179091|179181|179091|179181|179091|1
1734348570000|2024-12-16 11:29:30|179175.5|179085.5|179175.5|179085.5|179175.5|179085.5|179175.5|179085.5|1
1734348590000|2024-12-16 11:29:50|179176|179086|179170.4|179080.4|179176|179086|179170.4|179080.4|2
1734348610000|2024-12-16 11:30:10|179175.6|179085.6|179175.6|179085.6|179175.6|179085.6|179175.6|179085.6|1
1734348620000|2024-12-16 11:30:20|179181.8|179091.8|179182|179092|179182|179092|179175.9|179085.9|3
1734348630000|2024-12-16 11:30:30|179175.8|179085.8|179175.8|179085.8|179175.8|179085.8|179175.8|179085.8|1
1734348650000|2024-12-16 11:30:50|179180|179090|179187|179097|179187|179097|179170.4|179080.4|7
1734348670000|2024-12-16 11:31:10|179181.7|179091.7|179170.5|179080.5|179186|179096|179170.5|179080.5|5
1734348680000|2024-12-16 11:31:20|179165.8|179075.8|179172.1|179082.1|179172.1|179082.1|179165.8|179075.8|2
1734348690000|2024-12-16 11:31:30|179157.1|179067.1|179169.4|179079.4|179175.3|179085.3|179133.9|179043.9|6
1734348710000|2024-12-16 11:31:50|179164.8|179074.8|179164.8|179074.8|179164.8|179074.8|179164.8|179074.8|1
1734348720000|2024-12-16 11:32:00|179151|179061|179161.4|179071.4|179161.4|179071.4|179151|179061|3
1734348740000|2024-12-16 11:32:20|179165.8|179075.8|179165.8|179075.8|179165.8|179075.8|179165.8|179075.8|1
1734348760000|2024-12-16 11:32:40|179173|179083|179168.2|179078.2|179173|179083|179168.2|179078.2|2
1734348780000|2024-12-16 11:33:00|179176|179086|179191.8|179101.8|179191.8|179101.8|179176|179086|5
1734348800000|2024-12-16 11:33:20|179187.1|179097.1|179187.1|179097.1|179187.1|179097.1|179187.1|179097.1|1
1734348830000|2024-12-16 11:33:50|179182.5|179092.5|179182.5|179092.5|179182.5|179092.5|179182.5|179092.5|1
1734348840000|2024-12-16 11:34:00|179183.3|179093.3|179183.3|179093.3|179183.3|179093.3|179183.3|179093.3|1
1734348870000|2024-12-16 11:34:30|179182.5|179092.5|179184.8|179094.8|179189.1|179099.1|179182.5|179092.5|3
1734348910000|2024-12-16 11:35:10|179182.5|179092.5|179182.5|179092.5|179182.5|179092.5|179182.5|179092.5|1
1734348930000|2024-12-16 11:35:30|179186.4|179096.4|179182.5|179092.5|179186.4|179096.4|179182.5|179092.5|2
1734348960000|2024-12-16 11:36:00|179187.3|179097.3|179183.3|179093.3|179187.3|179097.3|179183.3|179093.3|2
1734348970000|2024-12-16 11:36:10|179188.2|179098.2|179188.2|179098.2|179188.2|179098.2|179188.2|179098.2|1
1734348980000|2024-12-16 11:36:20|179183.7|179093.7|179183.7|179093.7|179183.7|179093.7|179183.7|179093.7|1
1734348990000|2024-12-16 11:36:30|179258|179168|179262.6|179172.6|179265.3|179175.3|179248.7|179158.7|15
1734349000000|2024-12-16 11:36:40|179258.4|179168.4|179266.2|179176.2|179266.2|179176.2|179248|179158|5
1734349010000|2024-12-16 11:36:50|179261.2|179171.2|179265.5|179175.5|179265.5|179175.5|179261.2|179171.2|2
1734349020000|2024-12-16 11:37:00|179265.7|179175.7|179261.4|179171.4|179265.7|179175.7|179261.4|179171.4|2
1734349040000|2024-12-16 11:37:20|179256.9|179166.9|179261.9|179171.9|179261.9|179171.9|179256.9|179166.9|2
1734349050000|2024-12-16 11:37:30|179258|179168|179262.3|179172.3|179262.3|179172.3|179258|179168|2
1734349060000|2024-12-16 11:37:40|179258.5|179168.5|179262.6|179172.6|179262.6|179172.6|179258.5|179168.5|2
1734349070000|2024-12-16 11:37:50|179258.9|179168.9|179258.9|179168.9|179258.9|179168.9|179258.9|179168.9|1
1734349080000|2024-12-16 11:38:00|179258.7|179168.7|179262.9|179172.9|179262.9|179172.9|179258.7|179168.7|2
1734349100000|2024-12-16 11:38:20|179259.1|179169.1|179258.2|179168.2|179262.9|179172.9|179258.2|179168.2|3
1734349110000|2024-12-16 11:38:30|179262|179172|179262|179172|179262|179172|179262|179172|1
1734349120000|2024-12-16 11:38:40|179266.4|179176.4|179262.2|179172.2|179266.4|179176.4|179258.3|179168.3|4
1734349130000|2024-12-16 11:38:50|179257.2|179167.2|179262.2|179172.2|179262.2|179172.2|179257.2|179167.2|2
1734349140000|2024-12-16 11:39:00|179256.1|179166.1|179256.3|179166.3|179261.4|179171.4|179256.1|179166.1|5
1734349150000|2024-12-16 11:39:10|179260.5|179170.5|179256.4|179166.4|179261.2|179171.2|179256.1|179166.1|4
1734349160000|2024-12-16 11:39:20|179249.1|179159.1|179265.3|179175.3|179270.1|179180.1|179230.1|179140.1|8
1734349170000|2024-12-16 11:39:30|179255.1|179165.1|179242.8|179152.8|179255.1|179165.1|179242.8|179152.8|5
1734349180000|2024-12-16 11:39:40|179248.5|179158.5|179262|179172|179262|179172|179248.5|179158.5|3
1734349190000|2024-12-16 11:39:50|179257.3|179167.3|179248.9|179158.9|179257.3|179167.3|179244.5|179154.5|3
1734349200000|2024-12-16 11:40:00|179236.1|179146.1|179253|179163|179253|179163|179236.1|179146.1|3
1734349210000|2024-12-16 11:40:10|179260.4|179170.4|179256.2|179166.2|179261.8|179171.8|179252.2|179162.2|5
1734349220000|2024-12-16 11:40:20|179260.3|179170.3|179255.7|179165.7|179260.3|179170.3|179255.7|179165.7|2
1734349230000|2024-12-16 11:40:30|179259.5|179169.5|179212.1|179122.1|179259.5|179169.5|179212.1|179122.1|9
1734349240000|2024-12-16 11:40:40|179216.9|179126.9|179187.3|179097.3|179216.9|179126.9|179155.2|179065.2|15
1734349250000|2024-12-16 11:40:50|179183.1|179093.1|179173.5|179083.5|179187.5|179097.5|179173.5|179083.5|5
1734349260000|2024-12-16 11:41:00|179169|179079|179173|179083|179173|179083|179169|179079|2
1734349270000|2024-12-16 11:41:10|179177.1|179087.1|179177.8|179087.8|179194.5|179104.5|179177.1|179087.1|9
1734349280000|2024-12-16 11:41:20|179171.8|179081.8|179175.9|179085.9|179175.9|179085.9|179171.8|179081.8|2
1734349290000|2024-12-16 11:41:30|179167|179077|179181.2|179091.2|179181.2|179091.2|179161.1|179071.1|8
1734349300000|2024-12-16 11:41:40|179185.7|179095.7|179180.2|179090.2|179185.7|179095.7|179179.4|179089.4|4
1734349310000|2024-12-16 11:41:50|179175.7|179085.7|179180.9|179090.9|179180.9|179090.9|179175.7|179085.7|2
1734349320000|2024-12-16 11:42:00|179132.3|179042.3|179102.1|179012.1|179132.3|179042.3|179095|179005|17
1734349330000|2024-12-16 11:42:10|179108.2|179018.2|179127.6|179037.6|179128.9|179038.9|179099.6|179009.6|10
1734349340000|2024-12-16 11:42:20|179121.3|179031.3|179139.1|179049.1|179139.1|179049.1|179121.3|179031.3|4
1734349350000|2024-12-16 11:42:30|179128.7|179038.7|179136.9|179046.9|179136.9|179046.9|179124.7|179034.7|10
1734349360000|2024-12-16 11:42:40|179127.1|179037.1|179135.1|179045.1|179135.1|179045.1|179125.4|179035.4|5
1734349370000|2024-12-16 11:42:50|179141.6|179051.6|179127.8|179037.8|179141.6|179051.6|179123.9|179033.9|8
1734349380000|2024-12-16 11:43:00|179131.6|179041.6|179156.9|179066.9|179156.9|179066.9|179131.6|179041.6|6
1734349390000|2024-12-16 11:43:10|179161.5|179071.5|179175.4|179085.4|179179.5|179089.5|179161.1|179071.1|6
1734349410000|2024-12-16 11:43:30|179179.4|179089.4|179175.4|179085.4|179179.4|179089.4|179175.4|179085.4|2
1734349430000|2024-12-16 11:43:50|179158.3|179068.3|179157.2|179067.2|179158.3|179068.3|179150.1|179060.1|3
1734349440000|2024-12-16 11:44:00|179144.4|179054.4|179157.4|179067.4|179165.2|179075.2|179144.4|179054.4|11
1734349450000|2024-12-16 11:44:10|179151.6|179061.6|179157.5|179067.5|179157.5|179067.5|179147.5|179057.5|5
1734349460000|2024-12-16 11:44:20|179150.5|179060.5|179155.7|179065.7|179155.7|179065.7|179150.5|179060.5|2
1734349470000|2024-12-16 11:44:30|179151.1|179061.1|179151.1|179061.1|179151.1|179061.1|179151.1|179061.1|1
1734349480000|2024-12-16 11:44:40|179156.7|179066.7|179156.7|179066.7|179156.7|179066.7|179156.7|179066.7|1
1734349490000|2024-12-16 11:44:50|179150.7|179060.7|179150.7|179060.7|179150.7|179060.7|179150.7|179060.7|1
1734349500000|2024-12-16 11:45:00|179126.6|179036.6|179134.6|179044.6|179134.6|179044.6|179118.4|179028.4|10
1734349510000|2024-12-16 11:45:10|179121.5|179031.5|179116.4|179026.4|179121.5|179031.5|179116.4|179026.4|2
1734349520000|2024-12-16 11:45:20|179124|179034|179119.5|179029.5|179124|179034|179119.5|179029.5|2
1734349530000|2024-12-16 11:45:30|179124.9|179034.9|179139.7|179049.7|179139.7|179049.7|179124.9|179034.9|2
1734349540000|2024-12-16 11:45:40|179144.1|179054.1|179149.2|179059.2|179149.2|179059.2|179144.1|179054.1|2
1734349550000|2024-12-16 11:45:50|179144.2|179054.2|179147.9|179057.9|179147.9|179057.9|179144.2|179054.2|2
1734349560000|2024-12-16 11:46:00|179122|179032|179133.4|179043.4|179133.4|179043.4|179122|179032|3
1734349570000|2024-12-16 11:46:10|179128.2|179038.2|179126.3|179036.3|179128.2|179038.2|179120.8|179030.8|5
1734349600000|2024-12-16 11:46:40|179122|179032|179122|179032|179122|179032|179117.6|179027.6|3
1734349610000|2024-12-16 11:46:50|179117.7|179027.7|179100.9|179010.9|179117.7|179027.7|179100.6|179010.6|4
1734349620000|2024-12-16 11:47:00|179104.9|179014.9|179100.3|179010.3|179104.9|179014.9|179100.3|179010.3|4
1734349630000|2024-12-16 11:47:10|179104.2|179014.2|179104.5|179014.5|179104.5|179014.5|179100.4|179010.4|3
1734349640000|2024-12-16 11:47:20|179100.5|179010.5|179100.5|179010.5|179100.5|179010.5|179100.5|179010.5|1
1734349650000|2024-12-16 11:47:30|179113.5|179023.5|179107.8|179017.8|179119.2|179029.2|179103.4|179013.4|8
1734349670000|2024-12-16 11:47:50|179112.4|179022.4|179096.7|179006.7|179117.6|179027.6|179096.7|179006.7|4
1734349680000|2024-12-16 11:48:00|179102|179012|179102|179012|179102|179012|179102|179012|1
1734349700000|2024-12-16 11:48:20|179093.8|179003.8|179099.6|179009.6|179099.6|179009.6|179093.8|179003.8|2
1734349710000|2024-12-16 11:48:30|179090.6|179000.6|179098.7|179008.7|179098.7|179008.7|179090.6|179000.6|2
1734349720000|2024-12-16 11:48:40|179090.9|179000.9|179100.4|179010.4|179100.4|179010.4|179090.9|179000.9|2
1734349750000|2024-12-16 11:49:10|179100|179010|179100|179010|179100|179010|179100|179010|1
1734349760000|2024-12-16 11:49:20|179100.5|179010.5|179100.5|179010.5|179100.5|179010.5|179100.5|179010.5|1
1734349770000|2024-12-16 11:49:30|179106|179016|179100|179010|179106|179016|179100|179010|3
1734349780000|2024-12-16 11:49:40|179104.1|179014.1|179102.4|179012.4|179115.5|179025.5|179102.4|179012.4|4
1734349810000|2024-12-16 11:50:10|179106.7|179016.7|179122.2|179032.2|179122.2|179032.2|179106.7|179016.7|4
1734349820000|2024-12-16 11:50:20|179114.3|179024.3|179120.2|179030.2|179120.2|179030.2|179114.3|179024.3|2
1734349840000|2024-12-16 11:50:40|179124.2|179034.2|179145|179055|179148.7|179058.7|179124.2|179034.2|4
1734349860000|2024-12-16 11:51:00|179120|179030|179120|179030|179120|179030|179120|179030|1
1734349880000|2024-12-16 11:51:20|179155.5|179065.5|179148.6|179058.6|179159.5|179069.5|179141.4|179051.4|8
1734349910000|2024-12-16 11:51:50|179152.1|179062.1|179168.1|179078.1|179169.9|179079.9|179152.1|179062.1|5
1734349920000|2024-12-16 11:52:00|179161.3|179071.3|179153.1|179063.1|179161.3|179071.3|179153.1|179063.1|2
1734349930000|2024-12-16 11:52:10|179162.7|179072.7|179171.1|179081.1|179171.1|179081.1|179162.7|179072.7|2
1734349950000|2024-12-16 11:52:30|179178.2|179088.2|179179.1|179089.1|179186.2|179096.2|179178.2|179088.2|3
1734349970000|2024-12-16 11:52:50|179180.7|179090.7|179180.7|179090.7|179180.7|179090.7|179180.7|179090.7|1
1734349980000|2024-12-16 11:53:00|179179.1|179089.1|179170|179080|179181|179091|179170|179080|7
1734349990000|2024-12-16 11:53:10|179179|179089|179179|179089|179179|179089|179170|179080|3
1734350000000|2024-12-16 11:53:20|179170|179080|179170.9|179080.9|179178.5|179088.5|179170|179080|5
1734350010000|2024-12-16 11:53:30|179160.2|179070.2|179133.1|179043.1|179160.2|179070.2|179129.1|179039.1|6
1734350020000|2024-12-16 11:53:40|179129.7|179039.7|179125.4|179035.4|179129.7|179039.7|179117.8|179027.8|4
1734350040000|2024-12-16 11:54:00|179128.6|179038.6|179158.7|179068.7|179168.4|179078.4|179120.4|179030.4|7
1734350050000|2024-12-16 11:54:10|179151.2|179061.2|179154.9|179064.9|179158.1|179068.1|179151.2|179061.2|3
1734350060000|2024-12-16 11:54:20|179149.3|179059.3|179149.3|179059.3|179149.3|179059.3|179149.3|179059.3|1
1734350070000|2024-12-16 11:54:30|179154.8|179064.8|179147.9|179057.9|179154.8|179064.8|179147.9|179057.9|2
1734350080000|2024-12-16 11:54:40|179153.7|179063.7|179153.7|179063.7|179153.7|179063.7|179153.7|179063.7|1
1734350100000|2024-12-16 11:55:00|179115|179025|179106.5|179016.5|179127.6|179037.6|179100.1|179010.1|9
1734350110000|2024-12-16 11:55:10|179100.2|179010.2|179109.1|179019.1|179109.1|179019.1|179100.2|179010.2|2
1734350130000|2024-12-16 11:55:30|179116|179026|179168.9|179078.9|179170.4|179080.4|179108|179018|8
1734350140000|2024-12-16 11:55:40|179176.8|179086.8|179166.5|179076.5|179184.4|179094.4|179166.5|179076.5|7
1734350150000|2024-12-16 11:55:50|179160.7|179070.7|179159.4|179069.4|179160.7|179070.7|179153.8|179063.8|3
1734350160000|2024-12-16 11:56:00|179113.6|179023.6|179125.5|179035.5|179125.5|179035.5|179113.6|179023.6|3
1734350190000|2024-12-16 11:56:30|179118|179028|179128.2|179038.2|179128.2|179038.2|179118|179028|2
1734350200000|2024-12-16 11:56:40|179122.2|179032.2|179128.3|179038.3|179129.4|179039.4|179122.2|179032.2|4
1734350210000|2024-12-16 11:56:50|179121.9|179031.9|179127.7|179037.7|179128|179038|179121.9|179031.9|3
1734350220000|2024-12-16 11:57:00|179118|179028|179125|179035|179127.3|179037.3|179117.2|179027.2|4
1734350230000|2024-12-16 11:57:10|179118.7|179028.7|179119.7|179029.7|179119.7|179029.7|179106.8|179016.8|4
1734350240000|2024-12-16 11:57:20|179111.1|179021.1|179110.9|179020.9|179111.1|179021.1|179104.2|179014.2|3
1734350260000|2024-12-16 11:57:40|179122.8|179032.8|179109|179019|179123.4|179033.4|179109|179019|4
1734350270000|2024-12-16 11:57:50|179115.8|179025.8|179115.8|179025.8|179115.8|179025.8|179115.8|179025.8|1
1734350280000|2024-12-16 11:58:00|179109.8|179019.8|179115.4|179025.4|179115.4|179025.4|179109.8|179019.8|2
1734350290000|2024-12-16 11:58:10|179116.8|179026.8|179116.8|179026.8|179116.8|179026.8|179116.8|179026.8|1
1734350310000|2024-12-16 11:58:30|179107.3|179017.3|179096.6|179006.6|179107.3|179017.3|179089.6|178999.6|14
1734350320000|2024-12-16 11:58:40|179089.7|178999.7|179095.3|179005.3|179102.7|179012.7|179089.5|178999.5|9
1734350330000|2024-12-16 11:58:50|179105.4|179015.4|179105.3|179015.3|179105.4|179015.4|179096.5|179006.5|3
1734350340000|2024-12-16 11:59:00|179110.9|179020.9|179103.7|179013.7|179110.9|179020.9|179103.7|179013.7|2
1734350350000|2024-12-16 11:59:10|179110.5|179020.5|179104.5|179014.5|179110.5|179020.5|179104.5|179014.5|2
1734350360000|2024-12-16 11:59:20|179112.1|179022.1|179106.3|179016.3|179112.1|179022.1|179106.3|179016.3|2
1734350380000|2024-12-16 11:59:40|179100.7|179010.7|179106.3|179016.3|179106.3|179016.3|179100.7|179010.7|2
1734350390000|2024-12-16 11:59:50|179104.8|179014.8|179104.8|179014.8|179104.8|179014.8|179104.8|179014.8|1
1734350400000|2024-12-16 12:00:00|179099.5|179009.5|179093|179003|179099.5|179009.5|179086.4|178996.4|3
1734350410000|2024-12-16 12:00:10|179098.1|179008.1|179098.1|179008.1|179098.1|179008.1|179098.1|179008.1|1
1734350420000|2024-12-16 12:00:20|179098.5|179008.5|179098.5|179008.5|179098.5|179008.5|179098.5|179008.5|1
1734350430000|2024-12-16 12:00:30|179103.6|179013.6|179103.6|179013.6|179103.6|179013.6|179103.6|179013.6|1
1734350440000|2024-12-16 12:00:40|179097.1|179007.1|179097.1|179007.1|179097.1|179007.1|179097.1|179007.1|1
1734350450000|2024-12-16 12:00:50|179099.1|179009.1|179095|179005|179099.1|179009.1|179090.4|179000.4|4
1734350460000|2024-12-16 12:01:00|179098.8|179008.8|179094.7|179004.7|179098.8|179008.8|179094.7|179004.7|2
1734350470000|2024-12-16 12:01:10|179090.5|179000.5|179094|179004|179095.5|179005.5|179090.5|179000.5|5
1734350480000|2024-12-16 12:01:20|179088.8|178998.8|179085.4|178995.4|179097.1|179007.1|179085.4|178995.4|5
1734350490000|2024-12-16 12:01:30|179089.4|178999.4|179089.4|178999.4|179089.4|178999.4|179089.4|178999.4|1
1734350500000|2024-12-16 12:01:40|179093.6|179003.6|179093.6|179003.6|179093.6|179003.6|179093.6|179003.6|1
1734350510000|2024-12-16 12:01:50|179098.3|179008.3|179098.3|179008.3|179098.3|179008.3|179098.3|179008.3|1
1734350540000|2024-12-16 12:02:20|179107|179017|179107|179017|179108|179018|179107|179017|3
1734350560000|2024-12-16 12:02:40|179109|179019|179109|179019|179109|179019|179109|179019|1
1734350570000|2024-12-16 12:02:50|179105.5|179015.5|179132.3|179042.3|179132.3|179042.3|179105.5|179015.5|11
1734350580000|2024-12-16 12:03:00|179136.3|179046.3|179121.7|179031.7|179136.9|179046.9|179121.7|179031.7|4
1734350590000|2024-12-16 12:03:10|179130.4|179040.4|179171.9|179081.9|179171.9|179081.9|179116.9|179026.9|13
1734350600000|2024-12-16 12:03:20|179167.4|179077.4|179166.8|179076.8|179171|179081|179166.3|179076.3|5
1734350610000|2024-12-16 12:03:30|179172|179082|179171|179081|179172|179082|179166.9|179076.9|3
1734350620000|2024-12-16 12:03:40|179175.4|179085.4|179170.1|179080.1|179175.4|179085.4|179167.5|179077.5|4
1734350630000|2024-12-16 12:03:50|179178.4|179088.4|179178.4|179088.4|179178.4|179088.4|179178.4|179088.4|1
1734350640000|2024-12-16 12:04:00|179174.2|179084.2|179174.2|179084.2|179174.2|179084.2|179174.2|179084.2|1
1734350650000|2024-12-16 12:04:10|179169.7|179079.7|179170.9|179080.9|179174.1|179084.1|179165.9|179075.9|5
1734350660000|2024-12-16 12:04:20|179165.4|179075.4|179169.6|179079.6|179172.6|179082.6|179163.1|179073.1|11
1734350670000|2024-12-16 12:04:30|179161.9|179071.9|179159.2|179069.2|179170.5|179080.5|179152.4|179062.4|10
1734350690000|2024-12-16 12:04:50|179153.8|179063.8|179153.8|179063.8|179153.8|179063.8|179153.8|179063.8|1
1734350700000|2024-12-16 12:05:00|179148|179058|179107|179017|179148|179058|179099.4|179009.4|7
1734350710000|2024-12-16 12:05:10|179111.3|179021.3|179109.3|179019.3|179121.2|179031.2|179100.6|179010.6|9
1734350720000|2024-12-16 12:05:20|179110.7|179020.7|179104.6|179014.6|179118.6|179028.6|179104.3|179014.3|7
1734350730000|2024-12-16 12:05:30|179109.2|179019.2|179105.2|179015.2|179113.8|179023.8|179105.2|179015.2|4
1734350760000|2024-12-16 12:06:00|179101.5|179011.5|179109.2|179019.2|179109.6|179019.6|179091.3|179001.3|6
1734350770000|2024-12-16 12:06:10|179103.6|179013.6|179102.6|179012.6|179103.6|179013.6|179097.8|179007.8|5
1734350800000|2024-12-16 12:06:40|179095|179005|179095|179005|179095|179005|179095|179005|1
1734350810000|2024-12-16 12:06:50|179107.4|179017.4|179129.2|179039.2|179129.2|179039.2|179107.4|179017.4|6
1734350820000|2024-12-16 12:07:00|179123.8|179033.8|179170.1|179080.1|179179.1|179089.1|179123.8|179033.8|13
1734350830000|2024-12-16 12:07:10|179165.1|179075.1|179164.1|179074.1|179171.5|179081.5|179164.1|179074.1|5
1734350840000|2024-12-16 12:07:20|179158.2|179068.2|179150.9|179060.9|179164.5|179074.5|179150.9|179060.9|6
1734350850000|2024-12-16 12:07:30|179144.3|179054.3|179144.3|179054.3|179144.3|179054.3|179144.3|179054.3|1
1734350880000|2024-12-16 12:08:00|179111|179021|179107.3|179017.3|179111.8|179021.8|179101.7|179011.7|6
1734350890000|2024-12-16 12:08:10|179101.4|179011.4|179106.2|179016.2|179109.9|179019.9|179096.2|179006.2|5
1734350900000|2024-12-16 12:08:20|179101.7|179011.7|179107.2|179017.2|179107.2|179017.2|179101.7|179011.7|2
1734350910000|2024-12-16 12:08:30|179101.3|179011.3|179105.9|179015.9|179105.9|179015.9|179101.3|179011.3|2
1734350940000|2024-12-16 12:09:00|179100.5|179010.5|179103.2|179013.2|179103.2|179013.2|179095|179005|3
1734350950000|2024-12-16 12:09:10|179092.9|179002.9|179093.2|179003.2|179093.2|179003.2|179077.3|178987.3|7
1734350960000|2024-12-16 12:09:20|179087.4|178997.4|179078.1|178988.1|179087.4|178997.4|179073|178983|4
1734350970000|2024-12-16 12:09:30|179084.1|178994.1|179091|179001|179102.4|179012.4|179083.3|178993.3|5
1734350990000|2024-12-16 12:09:50|179093.3|179003.3|179093.3|179003.3|179093.3|179003.3|179093.3|179003.3|1
1734351020000|2024-12-16 12:10:20|179100.5|179010.5|179086.2|178996.2|179101.5|179011.5|179081|178991|6
1734351030000|2024-12-16 12:10:30|179090.5|179000.5|179092.8|179002.8|179096.1|179006.1|179086.1|178996.1|5
1734351040000|2024-12-16 12:10:40|179103.7|179013.7|179092.4|179002.4|179103.7|179013.7|179085.6|178995.6|3
1734351070000|2024-12-16 12:11:10|179096.9|179006.9|179096.9|179006.9|179096.9|179006.9|179096.9|179006.9|1
1734351080000|2024-12-16 12:11:20|179091.6|179001.6|179041.3|178951.3|179091.6|179001.6|179041.3|178951.3|11
1734351090000|2024-12-16 12:11:30|179044.3|178954.3|179041.3|178951.3|179044.3|178954.3|179041.3|178951.3|2
1734351100000|2024-12-16 12:11:40|179043.1|178953.1|179043.1|178953.1|179043.1|178953.1|179043.1|178953.1|1
1734351110000|2024-12-16 12:11:50|179044.5|178954.5|179027|178937|179047.6|178957.6|179020.8|178930.8|10
1734351120000|2024-12-16 12:12:00|179032|178942|179035|178945|179040.9|178950.9|179032|178942|7
1734351130000|2024-12-16 12:12:10|179028.3|178938.3|179028.3|178938.3|179028.3|178938.3|179028.3|178938.3|1
1734351140000|2024-12-16 12:12:20|179024.9|178934.9|179024.9|178934.9|179024.9|178934.9|179024.9|178934.9|1
1734351150000|2024-12-16 12:12:30|179029.4|178939.4|179031.5|178941.5|179031.5|178941.5|179029.4|178939.4|2
1734351160000|2024-12-16 12:12:40|179035.9|178945.9|179035.9|178945.9|179035.9|178945.9|179035.9|178945.9|1
1734351170000|2024-12-16 12:12:50|179032.2|178942.2|179036.7|178946.7|179036.7|178946.7|179032.2|178942.2|2
1734351180000|2024-12-16 12:13:00|179041|178951|179041.1|178951.1|179046.6|178956.6|179040.7|178950.7|5
1734351190000|2024-12-16 12:13:10|179042.7|178952.7|179047.7|178957.7|179048.1|178958.1|179041.8|178951.8|7
1734351200000|2024-12-16 12:13:20|179042.5|178952.5|179045|178955|179047|178957|179042.5|178952.5|5
1734351210000|2024-12-16 12:13:30|179049.5|178959.5|179045|178955|179051|178961|179045|178955|4
1734351220000|2024-12-16 12:13:40|179053|178963|179045|178955|179053|178963|179045|178955|8
1734351230000|2024-12-16 12:13:50|179064.5|178974.5|179030.5|178940.5|179064.5|178974.5|179030.5|178940.5|9
1734351240000|2024-12-16 12:14:00|179032.3|178942.3|179050.5|178960.5|179050.5|178960.5|179028.6|178938.6|7
1734351250000|2024-12-16 12:14:10|179045|178955|179045|178955|179045|178955|179045|178955|1
1734351280000|2024-12-16 12:14:40|179051|178961|179073|178983|179079|178989|179051|178961|7
1734351290000|2024-12-16 12:14:50|179078|178988|179073.5|178983.5|179078|178988|179073.5|178983.5|2
1734351320000|2024-12-16 12:15:20|179061.5|178971.5|179061.5|178971.5|179061.5|178971.5|179061.5|178971.5|1
1734351330000|2024-12-16 12:15:30|179063.5|178973.5|179026.4|178936.4|179063.5|178973.5|179022|178932|4
1734351350000|2024-12-16 12:15:50|179033.6|178943.6|179033.6|178943.6|179033.6|178943.6|179033.6|178943.6|1
1734351360000|2024-12-16 12:16:00|179025.7|178935.7|179025.7|178935.7|179025.7|178935.7|179025.7|178935.7|1
1734351370000|2024-12-16 12:16:10|179029.5|178939.5|179025.7|178935.7|179029.5|178939.5|179025.7|178935.7|2
1734351390000|2024-12-16 12:16:30|179025.5|178935.5|179017.4|178927.4|179025.5|178935.5|179017.4|178927.4|3
1734351400000|2024-12-16 12:16:40|179017.8|178927.8|178999.7|178909.7|179017.8|178927.8|178999.7|178909.7|3
1734351410000|2024-12-16 12:16:50|179009.9|178919.9|179009.9|178919.9|179009.9|178919.9|179009.9|178919.9|1
1734351420000|2024-12-16 12:17:00|179002|178912|179002|178912|179002|178912|179002|178912|1
1734351430000|2024-12-16 12:17:10|179010.8|178920.8|179010.8|178920.8|179010.8|178920.8|179010.8|178920.8|1
1734351440000|2024-12-16 12:17:20|179020.1|178930.1|179020.2|178930.2|179020.2|178930.2|179011.9|178921.9|3
1734351450000|2024-12-16 12:17:30|179028.4|178938.4|179028.4|178938.4|179028.4|178938.4|179028.4|178938.4|1
1734351480000|2024-12-16 12:18:00|179026.5|178936.5|179026|178936|179026.5|178936.5|179026|178936|2
1734351490000|2024-12-16 12:18:10|179034.5|178944.5|179022.1|178932.1|179047|178957|179018.6|178928.6|7
1734351520000|2024-12-16 12:18:40|179023.5|178933.5|179024.5|178934.5|179024.5|178934.5|179023.5|178933.5|2
1734351530000|2024-12-16 12:18:50|179025|178935|179025.5|178935.5|179025.5|178935.5|179025|178935|2
1734351550000|2024-12-16 12:19:10|179026|178936|179023.3|178933.3|179026|178936|179023.3|178933.3|3
1734351570000|2024-12-16 12:19:30|179031.9|178941.9|179031.9|178941.9|179031.9|178941.9|179031.9|178941.9|1
1734351580000|2024-12-16 12:19:40|179037.9|178947.9|179037.9|178947.9|179037.9|178947.9|179037.9|178947.9|1
1734351590000|2024-12-16 12:19:50|179049|178959|179041.6|178951.6|179049|178959|179036.8|178946.8|7
1734351600000|2024-12-16 12:20:00|179043|178953|179074.2|178984.2|179074.2|178984.2|179043|178953|2
1734351610000|2024-12-16 12:20:10|179075.1|178985.1|179081.5|178991.5|179081.5|178991.5|179075.1|178985.1|2
1734351620000|2024-12-16 12:20:20|179088|178998|179095.7|179005.7|179098|179008|179088|178998|6
1734351630000|2024-12-16 12:20:30|179102|179012|179102|179012|179102|179012|179102|179012|1
1734351640000|2024-12-16 12:20:40|179100.1|179010.1|179098.7|179008.7|179100.1|179010.1|179094.4|179004.4|4
1734351650000|2024-12-16 12:20:50|179094.3|179004.3|179094.3|179004.3|179094.3|179004.3|179094.3|179004.3|1
1734351680000|2024-12-16 12:21:20|179095.3|179005.3|179079|178989|179095.3|179005.3|179075.2|178985.2|9
1734351700000|2024-12-16 12:21:40|179075.2|178985.2|179079|178989|179079|178989|179075.2|178985.2|2
1734351710000|2024-12-16 12:21:50|179083.2|178993.2|179094|179004|179094|179004|179083.2|178993.2|6
1734351720000|2024-12-16 12:22:00|179093|179003|179087.3|178997.3|179093|179003|179087.3|178997.3|2
1734351730000|2024-12-16 12:22:10|179094.5|179004.5|179087.4|178997.4|179094.5|179004.5|179080.2|178990.2|4
1734351750000|2024-12-16 12:22:30|179094|179004|179087.4|178997.4|179094|179004|179087.4|178997.4|2
1734351760000|2024-12-16 12:22:40|179090|179000|179095.4|179005.4|179098.5|179008.5|179087|178997|10
1734351770000|2024-12-16 12:22:50|179099.5|179009.5|179087.3|178997.3|179100|179010|179087.3|178997.3|11
1734351780000|2024-12-16 12:23:00|179093|179003|179096|179006|179096|179006|179093|179003|3
1734351790000|2024-12-16 12:23:10|179088.9|178998.9|179095.3|179005.3|179095.3|179005.3|179088.9|178998.9|2
1734351800000|2024-12-16 12:23:20|179088.9|178998.9|179094|179004|179094.8|179004.8|179088.9|178998.9|3
1734351810000|2024-12-16 12:23:30|179091|179001|179093|179003|179093|179003|179091|179001|2
1734351820000|2024-12-16 12:23:40|179096.5|179006.5|179097|179007|179097|179007|179096.5|179006.5|2
1734351830000|2024-12-16 12:23:50|179096.9|179006.9|179099.5|179009.5|179099.5|179009.5|179096.9|179006.9|2
1734351840000|2024-12-16 12:24:00|179094.9|179004.9|179083.3|178993.3|179094.9|179004.9|179083.3|178993.3|3
1734351850000|2024-12-16 12:24:10|179089.2|178999.2|179094.9|179004.9|179094.9|179004.9|179089.2|178999.2|4
1734351860000|2024-12-16 12:24:20|179089.2|178999.2|179099|179009|179099|179009|179089.2|178999.2|3
1734351870000|2024-12-16 12:24:30|179096.1|179006.1|179100|179010|179100|179010|179096.1|179006.1|2
1734351880000|2024-12-16 12:24:40|179096.1|179006.1|179088.5|178998.5|179096.1|179006.1|179076|178986|14
1734351890000|2024-12-16 12:24:50|179087|178997|179078.2|178988.2|179087|178997|179066|178976|10
1734351900000|2024-12-16 12:25:00|179081.9|178991.9|179077.2|178987.2|179081.9|178991.9|179055.9|178965.9|11
1734351910000|2024-12-16 12:25:10|179070.7|178980.7|179076.5|178986.5|179076.5|178986.5|179070.7|178980.7|2
1734351920000|2024-12-16 12:25:20|179073.5|178983.5|179070|178980|179073.5|178983.5|179062|178972|8
1734351930000|2024-12-16 12:25:30|179062|178972|179062|178972|179070|178980|179062|178972|3
1734351940000|2024-12-16 12:25:40|179070|178980|179061.5|178971.5|179070|178980|179061.5|178971.5|6
1734351950000|2024-12-16 12:25:50|179063|178973|179063.5|178973.5|179070|178980|179063|178973|5
1734351960000|2024-12-16 12:26:00|179070|178980|179070.5|178980.5|179074|178984|179063.5|178973.5|7
1734351970000|2024-12-16 12:26:10|179061|178971|179060|178970|179061|178971|179060|178970|2
1734351980000|2024-12-16 12:26:20|179070|178980|179070|178980|179070|178980|179061|178971|3
1734351990000|2024-12-16 12:26:30|179078.5|178988.5|179078.5|178988.5|179078.5|178988.5|179078.5|178988.5|1
1734352000000|2024-12-16 12:26:40|179072|178982|179078|178988|179078.5|178988.5|179072|178982|3
1734352010000|2024-12-16 12:26:50|179072.5|178982.5|179090.4|179000.4|179097|179007|179070|178980|12
1734352020000|2024-12-16 12:27:00|179082.4|178992.4|179095.4|179005.4|179095.4|179005.4|179082.4|178992.4|5
1734352030000|2024-12-16 12:27:10|179091.3|179001.3|179091.3|179001.3|179092.4|179002.4|179091.3|179001.3|3
1734352040000|2024-12-16 12:27:20|179085.3|178995.3|179063|178973|179085.3|178995.3|179063|178973|8
1734352050000|2024-12-16 12:27:30|179070|178980|179070|178980|179077|178987|179064|178974|4
1734352060000|2024-12-16 12:27:40|179077|178987|179093.1|179003.1|179093.6|179003.6|179077|178987|6
1734352080000|2024-12-16 12:28:00|179097.1|179007.1|179096.6|179006.6|179097.1|179007.1|179096.6|179006.6|2
1734352090000|2024-12-16 12:28:10|179100|179010|179071|178981|179100|179010|179063.5|178973.5|9
1734352100000|2024-12-16 12:28:20|179072|178982|179072|178982|179072|178982|179072|178982|1
1734352110000|2024-12-16 12:28:30|179063.5|178973.5|179093.6|179003.6|179094.5|179004.5|179060.5|178970.5|11
1734352120000|2024-12-16 12:28:40|179095|179005|179096|179006|179096|179006|179095|179005|2
1734352130000|2024-12-16 12:28:50|179099.5|179009.5|179090.8|179000.8|179099.8|179009.8|179090.8|179000.8|4
1734352140000|2024-12-16 12:29:00|179084|178994|179088|178998|179093.1|179003.1|179084|178994|5
1734352150000|2024-12-16 12:29:10|179078|178988|179080.5|178990.5|179080.5|178990.5|179078|178988|2
1734352160000|2024-12-16 12:29:20|179078.5|178988.5|179081.5|178991.5|179092.4|179002.4|179075.9|178985.9|20
1734352170000|2024-12-16 12:29:30|179088.4|178998.4|179078.8|178988.8|179088.4|178998.4|179073.9|178983.9|5
1734352200000|2024-12-16 12:30:00|179065|178975|179088.5|178998.5|179088.5|178998.5|179065|178975|5
1734352210000|2024-12-16 12:30:10|179090.1|179000.1|179090.1|179000.1|179090.1|179000.1|179090.1|179000.1|1
1734352220000|2024-12-16 12:30:20|179085.5|178995.5|179085.5|178995.5|179085.5|178995.5|179085.5|178995.5|1
1734352230000|2024-12-16 12:30:30|179080.8|178990.8|179081|178991|179081|178991|179076.1|178986.1|3
1734352240000|2024-12-16 12:30:40|179075.9|178985.9|179075.6|178985.6|179080.7|178990.7|179075.6|178985.6|3
1734352260000|2024-12-16 12:31:00|179080.5|178990.5|179096.1|179006.1|179101.4|179011.4|179080.5|178990.5|6
1734352270000|2024-12-16 12:31:10|179100.6|179010.6|179115.4|179025.4|179119.5|179029.5|179096|179006|10
1734352280000|2024-12-16 12:31:20|179110.7|179020.7|179108.2|179018.2|179110.7|179020.7|179102.9|179012.9|3
1734352290000|2024-12-16 12:31:30|179113.2|179023.2|179148.2|179058.2|179148.7|179058.7|179113.2|179023.2|6
1734352300000|2024-12-16 12:31:40|179143.1|179053.1|179147.6|179057.6|179149.4|179059.4|179141.5|179051.5|5
1734352330000|2024-12-16 12:32:10|179136.5|179046.5|179118.8|179028.8|179136.5|179046.5|179118.2|179028.2|5
1734352340000|2024-12-16 12:32:20|179125.1|179035.1|179125.4|179035.4|179130.5|179040.5|179125.1|179035.1|3
1734352350000|2024-12-16 12:32:30|179119.8|179029.8|179124.8|179034.8|179124.8|179034.8|179119.8|179029.8|2
1734352370000|2024-12-16 12:32:50|179118.8|179028.8|179146.5|179056.5|179147.9|179057.9|179118.8|179028.8|5
1734352380000|2024-12-16 12:33:00|179137.5|179047.5|179124.1|179034.1|179137.5|179047.5|179123|179033|8
1734352400000|2024-12-16 12:33:20|179134.1|179044.1|179155.5|179065.5|179162.9|179072.9|179134.1|179044.1|4
1734352410000|2024-12-16 12:33:30|179150.9|179060.9|179114.1|179024.1|179150.9|179060.9|179114.1|179024.1|9
1734352420000|2024-12-16 12:33:40|179119.1|179029.1|179121|179031|179126.4|179036.4|179119.1|179029.1|4
1734352430000|2024-12-16 12:33:50|179125.5|179035.5|179120.9|179030.9|179133.5|179043.5|179119.4|179029.4|5
1734352440000|2024-12-16 12:34:00|179127.4|179037.4|179136.4|179046.4|179147.4|179057.4|179125.1|179035.1|10
1734352450000|2024-12-16 12:34:10|179141.6|179051.6|179133.7|179043.7|179141.6|179051.6|179120.8|179030.8|11
1734352460000|2024-12-16 12:34:20|179126|179036|179125.5|179035.5|179126|179036|179125.5|179035.5|2
1734352470000|2024-12-16 12:34:30|179124|179034|179122|179032|179124|179034|179113|179023|7
1734352480000|2024-12-16 12:34:40|179131.8|179001.8|179123.3|178993.3|179142.8|179012.8|179118|178988|10
1734352490000|2024-12-16 12:34:50|179129|178999|179125.5|178995.5|179129|178999|179125.5|178995.5|4
1734352500000|2024-12-16 12:35:00|179129|178999|179125.8|178995.8|179129|178999|179124.3|178994.3|4
1734352510000|2024-12-16 12:35:10|179129|178999|179125.8|178995.8|179129|178999|179125.8|178995.8|2
1734352520000|2024-12-16 12:35:20|179098|179008|179095|179005|179098|179008|179083|178993|3
1734352530000|2024-12-16 12:35:30|179095.5|179005.5|179070|178980|179100|179010|179067.5|178977.5|7
1734352540000|2024-12-16 12:35:40|179059|178969|179017.2|178927.2|179059|178969|179003.7|178913.7|12
1734352550000|2024-12-16 12:35:50|179026.2|178936.2|179016.9|178926.9|179026.2|178936.2|179016.9|178926.9|3
1734352560000|2024-12-16 12:36:00|179026.1|178936.1|179064.7|178974.7|179079.9|178989.9|179024.1|178934.1|13
1734352570000|2024-12-16 12:36:10|179054.8|178964.8|179026.4|178936.4|179062.6|178972.6|179026.4|178936.4|9
1734352580000|2024-12-16 12:36:20|179021.2|178931.2|179021.2|178931.2|179021.2|178931.2|179021.2|178931.2|1
1734352590000|2024-12-16 12:36:30|179036.9|178946.9|179029.4|178939.4|179036.9|178946.9|179029.4|178939.4|2
1734352600000|2024-12-16 12:36:40|179037.9|178947.9|179030|178940|179037.9|178947.9|179030|178940|2
1734352610000|2024-12-16 12:36:50|179038.3|178948.3|179047.6|178957.6|179060|178970|179038.3|178948.3|9
1734352620000|2024-12-16 12:37:00|179040.9|178950.9|179048.2|178958.2|179048.2|178958.2|179037.1|178947.1|4
1734352630000|2024-12-16 12:37:10|179051.6|178961.6|179047.7|178957.7|179054.9|178964.9|179043.7|178953.7|5
1734352670000|2024-12-16 12:37:50|179045|178955|179045|178955|179045|178955|179045|178955|1
1734352680000|2024-12-16 12:38:00|179051.4|178961.4|179080|178990|179083.5|178993.5|179051.4|178961.4|7
1734352690000|2024-12-16 12:38:10|179083.9|178993.9|179092.5|179002.5|179097.5|179007.5|179083.9|178993.9|3
1734352700000|2024-12-16 12:38:20|179098.9|179008.9|179098.9|179008.9|179098.9|179008.9|179098.9|179008.9|1
1734352710000|2024-12-16 12:38:30|179091.3|179001.3|179091.3|179001.3|179091.3|179001.3|179091.3|179001.3|1
1734352730000|2024-12-16 12:38:50|179077|178987|179080.9|178990.9|179080.9|178990.9|179074.4|178984.4|3
1734352740000|2024-12-16 12:39:00|179072.5|178982.5|179078.9|178988.9|179078.9|178988.9|179072.5|178982.5|2
1734352750000|2024-12-16 12:39:10|179087.6|178997.6|179091.4|179001.4|179093.7|179003.7|179084.5|178994.5|6
1734352760000|2024-12-16 12:39:20|179084.6|178994.6|179090.7|179000.7|179091|179001|179076.9|178986.9|6
1734352770000|2024-12-16 12:39:30|179084.4|178994.4|179084.4|178994.4|179084.4|178994.4|179084.4|178994.4|1
1734352780000|2024-12-16 12:39:40|179070.2|178980.2|179080|178990|179087.4|178997.4|179070.2|178980.2|6
1734352790000|2024-12-16 12:39:50|179084.8|178994.8|179100.7|179010.7|179105.6|179015.6|179079.8|178989.8|6
1734352800000|2024-12-16 12:40:00|179105.2|179015.2|179094.2|179004.2|179105.2|179015.2|179094.2|179004.2|3
1734352810000|2024-12-16 12:40:10|179100.4|179010.4|179100.4|179010.4|179100.4|179010.4|179100.4|179010.4|1
1734352820000|2024-12-16 12:40:20|179105.1|179015.1|179099.2|179009.2|179105.1|179015.1|179089.7|178999.7|3
1734352840000|2024-12-16 12:40:40|179092.2|179002.2|179095.9|179005.9|179099|179009|179088.3|178998.3|10
1734352850000|2024-12-16 12:40:50|179088.6|178998.6|179096.1|179006.1|179096.1|179006.1|179088.6|178998.6|2
1734352860000|2024-12-16 12:41:00|179090.8|179000.8|179086.2|178996.2|179090.8|179000.8|179068.2|178978.2|6
1734352870000|2024-12-16 12:41:10|179090.9|179000.9|179090.9|179000.9|179090.9|179000.9|179090.9|179000.9|1
1734352880000|2024-12-16 12:41:20|179095.6|179005.6|179095.6|179005.6|179095.6|179005.6|179095.6|179005.6|1
1734352890000|2024-12-16 12:41:30|179085|178995|179090.2|179000.2|179090.3|179000.3|179083.8|178993.8|4
1734352900000|2024-12-16 12:41:40|179094.8|179004.8|179094.8|179004.8|179094.8|179004.8|179094.8|179004.8|1
1734352910000|2024-12-16 12:41:50|179087.2|178997.2|179092.3|179002.3|179092.3|179002.3|179087.2|178997.2|2
1734352920000|2024-12-16 12:42:00|179097.3|179007.3|179097.3|179007.3|179097.3|179007.3|179097.3|179007.3|1
1734352930000|2024-12-16 12:42:10|179092.1|179002.1|179101.2|179011.2|179101.2|179011.2|179085.7|178995.7|4
1734352940000|2024-12-16 12:42:20|179080.2|178990.2|179078.1|178988.1|179095.1|179005.1|179071.8|178981.8|8
1734352950000|2024-12-16 12:42:30|179072.7|178982.7|179070.7|178980.7|179077.6|178987.6|179064.8|178974.8|5
1734352960000|2024-12-16 12:42:40|179075.2|178985.2|179075.2|178985.2|179075.2|178985.2|179075.2|178985.2|1
1734352970000|2024-12-16 12:42:50|179065.9|178975.9|179060.1|178970.1|179065.9|178975.9|179055.3|178965.3|4
1734352980000|2024-12-16 12:43:00|179048|178958|179021.8|178931.8|179056.5|178966.5|179021.8|178931.8|8
1734353000000|2024-12-16 12:43:20|179027.3|178937.3|179031.1|178941.1|179032.7|178942.7|179026.3|178936.3|4
1734353010000|2024-12-16 12:43:30|179026.5|178936.5|179025.5|178935.5|179031.4|178941.4|179025.5|178935.5|3
1734353030000|2024-12-16 12:43:50|179030.2|178940.2|179025.4|178935.4|179030.2|178940.2|179025.4|178935.4|4
1734353040000|2024-12-16 12:44:00|179032|178942|179026|178936|179032|178942|179021.4|178931.4|4
1734353050000|2024-12-16 12:44:10|179021|178931|179016.6|178926.6|179021|178931|179016.6|178926.6|2
1734353070000|2024-12-16 12:44:30|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|1
1734353080000|2024-12-16 12:44:40|179017|178927|179017|178927|179017|178927|179017|178927|1
1734353110000|2024-12-16 12:45:10|179007.5|178917.5|179022.1|178932.1|179022.1|178932.1|179007.5|178917.5|2
1734353130000|2024-12-16 12:45:30|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|179019.4|178929.4|1
1734353150000|2024-12-16 12:45:50|179012.3|178922.3|179018.4|178928.4|179018.4|178928.4|179012.3|178922.3|4
1734353160000|2024-12-16 12:46:00|179013.1|178923.1|179014.6|178924.6|179016.5|178926.5|179013.1|178923.1|3
1734353170000|2024-12-16 12:46:10|179017.2|178927.2|179017.2|178927.2|179017.2|178927.2|179017.2|178927.2|1
1734353180000|2024-12-16 12:46:20|179011.4|178921.4|179016.3|178926.3|179016.3|178926.3|179011.4|178921.4|2
1734353190000|2024-12-16 12:46:30|179019.1|178929.1|179017.2|178927.2|179019.1|178929.1|179017.2|178927.2|2
1734353210000|2024-12-16 12:46:50|179012.6|178922.6|179017.8|178927.8|179017.8|178927.8|179012.6|178922.6|4
1734353220000|2024-12-16 12:47:00|179013.1|178923.1|179013.1|178923.1|179013.1|178923.1|179013.1|178923.1|1
1734353230000|2024-12-16 12:47:10|179020.7|178930.7|179020.7|178930.7|179020.7|178930.7|179020.7|178930.7|1
1734353240000|2024-12-16 12:47:20|179023.7|178933.7|179013.9|178923.9|179027|178937|179013.9|178923.9|7
1734353260000|2024-12-16 12:47:40|179007.8|178917.8|179010.6|178920.6|179012.8|178922.8|179006.2|178916.2|6
1734353270000|2024-12-16 12:47:50|179006.1|178916.1|179006.1|178916.1|179006.1|178916.1|179006.1|178916.1|1
1734353280000|2024-12-16 12:48:00|178992.7|178902.7|178960.1|178870.1|178992.7|178902.7|178960.1|178870.1|9
1734353290000|2024-12-16 12:48:10|178965.3|178875.3|178946.7|178856.7|178965.3|178875.3|178936.3|178846.3|8
1734353300000|2024-12-16 12:48:20|178942|178852|178934.2|178844.2|178947.6|178857.6|178928.4|178838.4|8
1734353310000|2024-12-16 12:48:30|178939.2|178849.2|178939.8|178849.8|178940.5|178850.5|178930.6|178840.6|10
1734353320000|2024-12-16 12:48:40|178972.9|178882.9|178981.7|178891.7|178986.3|178896.3|178965.4|178875.4|7
1734353330000|2024-12-16 12:48:50|178972.5|178882.5|178979|178889|178979.7|178889.7|178972.5|178882.5|3
1734353340000|2024-12-16 12:49:00|178983.7|178893.7|178979.7|178889.7|178984.1|178894.1|178973.6|178883.6|7
1734353350000|2024-12-16 12:49:10|178973.1|178883.1|178945.5|178855.5|178973.1|178883.1|178945.1|178855.1|12
1734353360000|2024-12-16 12:49:20|178950.4|178860.4|178950.6|178860.6|178967.8|178877.8|178949.6|178859.6|7
1734353370000|2024-12-16 12:49:30|178955.2|178865.2|178994|178904|179010.2|178920.2|178955.2|178865.2|13
1734353380000|2024-12-16 12:49:40|178999.1|178909.1|179015.3|178925.3|179015.3|178925.3|178999.1|178909.1|8
1734353390000|2024-12-16 12:49:50|179010.5|178920.5|179004.4|178914.4|179010.5|178920.5|179004.4|178914.4|2
1734353400000|2024-12-16 12:50:00|179007.6|178917.6|178999.5|178909.5|179009|178919|178999.2|178909.2|10
1734353410000|2024-12-16 12:50:10|179002.6|178912.6|179002.6|178912.6|179002.6|178912.6|179002.6|178912.6|1
1734353430000|2024-12-16 12:50:30|179006.8|178916.8|179010.7|178920.7|179021.3|178931.3|179002.6|178912.6|10
1734353440000|2024-12-16 12:50:40|179011.5|178921.5|179019.4|178929.4|179019.4|178929.4|179010.6|178920.6|6
1734353450000|2024-12-16 12:50:50|179015.4|178925.4|179016.6|178926.6|179017.1|178927.1|179011.3|178921.3|5
1734353470000|2024-12-16 12:51:10|179021.7|178931.7|179021.7|178931.7|179021.7|178931.7|179021.7|178931.7|1
1734353480000|2024-12-16 12:51:20|179016.6|178926.6|179020.6|178930.6|179022.2|178932.2|179016.6|178926.6|4
1734353490000|2024-12-16 12:51:30|179014.5|178924.5|179014.2|178924.2|179014.5|178924.5|179010|178920|3
1734353500000|2024-12-16 12:51:40|179005.6|178915.6|179002.9|178912.9|179005.6|178915.6|179002.9|178912.9|2
1734353510000|2024-12-16 12:51:50|179007.3|178917.3|179008.9|178918.9|179008.9|178918.9|179001.6|178911.6|3
1734353520000|2024-12-16 12:52:00|179012.9|178922.9|179015|178925|179020.8|178930.8|179012.9|178922.9|3
1734353530000|2024-12-16 12:52:10|179019.3|178929.3|179019.3|178929.3|179019.3|178929.3|179019.3|178929.3|1
1734353540000|2024-12-16 12:52:20|179013.8|178923.8|179013.8|178923.8|179013.8|178923.8|179013.8|178923.8|1
1734353570000|2024-12-16 12:52:50|179018.2|178928.2|179018.2|178928.2|179018.2|178928.2|179018.2|178928.2|1
1734353580000|2024-12-16 12:53:00|179013.4|178923.4|179013.4|178923.4|179013.4|178923.4|179013.4|178923.4|1
1734353590000|2024-12-16 12:53:10|179018.4|178928.4|179018.4|178928.4|179018.4|178928.4|179018.4|178928.4|1
1734353600000|2024-12-16 12:53:20|179012.6|178922.6|179017.9|178927.9|179017.9|178927.9|179012.6|178922.6|2
1734353610000|2024-12-16 12:53:30|179013.3|178923.3|179017.2|178927.2|179017.2|178927.2|179013.3|178923.3|2
1734353630000|2024-12-16 12:53:50|179012.5|178922.5|179018.6|178928.6|179018.6|178928.6|179012.5|178922.5|3
1734353640000|2024-12-16 12:54:00|179012.8|178922.8|179018.2|178928.2|179018.2|178928.2|179012.8|178922.8|2
1734353660000|2024-12-16 12:54:20|179013.2|178923.2|179017.1|178927.1|179017.1|178927.1|179013.2|178923.2|2
1734353670000|2024-12-16 12:54:30|179012.8|178922.8|179012.8|178922.8|179012.8|178922.8|179012.8|178922.8|1
1734353680000|2024-12-16 12:54:40|179017.6|178927.6|179018.3|178928.3|179018.3|178928.3|179013.5|178923.5|3
1734353690000|2024-12-16 12:54:50|179013.8|178923.8|179018|178928|179018|178928|179013.8|178923.8|2
1734353700000|2024-12-16 12:55:00|179021.4|178931.4|179022.1|178932.1|179022.1|178932.1|179013|178923|7
1734353710000|2024-12-16 12:55:10|179014.6|178924.6|179020.1|178930.1|179020.1|178930.1|179014.6|178924.6|4
1734353720000|2024-12-16 12:55:20|179015.8|178925.8|179018.9|178928.9|179023.6|178933.6|179015.1|178925.1|13
1734353730000|2024-12-16 12:55:30|179015.3|178925.3|179017|178927|179019.1|178929.1|179015.3|178925.3|3
1734353750000|2024-12-16 12:55:50|179019.7|178929.7|179019.7|178929.7|179019.7|178929.7|179019.7|178929.7|1
1734353760000|2024-12-16 12:56:00|179020.8|178930.8|179012.7|178922.7|179020.8|178930.8|179012.7|178922.7|3
1734353770000|2024-12-16 12:56:10|179017.9|178927.9|179017.9|178927.9|179017.9|178927.9|179017.9|178927.9|1
1734353800000|2024-12-16 12:56:40|179007.5|178917.5|179020|178930|179032.5|178942.5|179007.5|178917.5|9
1734353810000|2024-12-16 12:56:50|179004.5|178914.5|179021.5|178931.5|179021.5|178931.5|179003.5|178913.5|5
1734353820000|2024-12-16 12:57:00|179007.5|178917.5|179007.5|178917.5|179007.5|178917.5|179005|178915|5
1734353850000|2024-12-16 12:57:30|179011.5|178921.5|179007.5|178917.5|179011.5|178921.5|179007.5|178917.5|2
1734353860000|2024-12-16 12:57:40|179013.5|178923.5|179007.5|178917.5|179016|178926|179007.5|178917.5|7
1734353870000|2024-12-16 12:57:50|179019.9|178929.9|179022|178932|179022.3|178932.3|179019.9|178929.9|3
1734353880000|2024-12-16 12:58:00|179019.3|178929.3|179011.9|178921.9|179021.8|178931.8|179006.7|178916.7|5
1734353890000|2024-12-16 12:58:10|179008.3|178918.3|179008.3|178918.3|179008.3|178918.3|179008.3|178918.3|1
1734353900000|2024-12-16 12:58:20|178998.1|178908.1|179006.9|178916.9|179006.9|178916.9|178998.1|178908.1|2
1734353910000|2024-12-16 12:58:30|178996.4|178906.4|179018.8|178928.8|179018.8|178928.8|178996.4|178906.4|5
1734353920000|2024-12-16 12:58:40|179013.7|178923.7|179000.4|178910.4|179019.3|178929.3|178998.8|178908.8|18
1734353930000|2024-12-16 12:58:50|179007.2|178917.2|179011|178921|179011.8|178921.8|179004.7|178914.7|4
1734353940000|2024-12-16 12:59:00|179021.3|178931.3|179055.7|178965.7|179064.2|178974.2|179021.3|178931.3|11
1734353950000|2024-12-16 12:59:10|179056.6|178966.6|179043.3|178953.3|179061.1|178971.1|179036.1|178946.1|14
1734353970000|2024-12-16 12:59:30|179048.1|178958.1|179020|178930|179048.1|178958.1|179020|178930|3
1734353980000|2024-12-16 12:59:40|179014|178924|179018.1|178928.1|179018.2|178928.2|179013.6|178923.6|4
1734354000000|2024-12-16 13:00:00|179013.2|178923.2|178995.7|178905.7|179017|178927|178984.5|178894.5|21
1734354010000|2024-12-16 13:00:10|179000.6|178910.6|178996|178906|179000.8|178910.8|178995.6|178905.6|6
1734354020000|2024-12-16 13:00:20|179002.1|178912.1|178998.1|178908.1|179005.8|178915.8|178997.4|178907.4|6
1734354030000|2024-12-16 13:00:30|179002.9|178912.9|178990.8|178900.8|179002.9|178912.9|178981|178891|24
1734354040000|2024-12-16 13:00:40|178987.2|178897.2|179007.5|178917.5|179021.5|178931.5|178981.9|178891.9|23
1734354050000|2024-12-16 13:00:50|179000.5|178910.5|178995|178905|179000.5|178910.5|178995|178905|5
1734354060000|2024-12-16 13:01:00|178997.5|178907.5|178995|178905|178997.5|178907.5|178984|178894|8
1734354070000|2024-12-16 13:01:10|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|178971|178881|4
1734354080000|2024-12-16 13:01:20|178973|178883|178971.5|178881.5|178984|178894|178962|178872|11
1734354090000|2024-12-16 13:01:30|178963|178873|178970|178880|178977.5|178887.5|178963|178873|9
1734354100000|2024-12-16 13:01:40|178978|178888|178970|178880|178983|178893|178970|178880|11
1734354110000|2024-12-16 13:01:50|178975|178885|178969|178879|178975|178885|178965.5|178875.5|5
1734354120000|2024-12-16 13:02:00|178956|178866|178945|178855|178956|178866|178945|178855|9
1734354130000|2024-12-16 13:02:10|178947|178857|178954|178864|178958.5|178868.5|178947|178857|8
1734354150000|2024-12-16 13:02:30|178953|178863|178950.5|178860.5|178953|178863|178943|178853|6
1734354160000|2024-12-16 13:02:40|178948.7|178858.7|178938.5|178848.5|178948.7|178858.7|178938.5|178848.5|5
1734354170000|2024-12-16 13:02:50|178939.9|178849.9|178950.5|178860.5|178950.5|178860.5|178939.9|178849.9|5
1734354180000|2024-12-16 13:03:00|178949|178859|178950.5|178860.5|178950.5|178860.5|178949|178859|2
1734354200000|2024-12-16 13:03:20|178945.5|178855.5|178939|178849|178945.5|178855.5|178939|178849|5
1734354210000|2024-12-16 13:03:30|178943.5|178853.5|178918.4|178828.4|178945|178855|178909.5|178819.5|8
1734354220000|2024-12-16 13:03:40|178918|178828|178918|178828|178918|178828|178918|178828|1
1734354230000|2024-12-16 13:03:50|178914.6|178824.6|178914.6|178824.6|178914.6|178824.6|178914.6|178824.6|1
1734354240000|2024-12-16 13:04:00|178921.3|178831.3|178921.3|178831.3|178921.3|178831.3|178921.3|178831.3|1
1734354250000|2024-12-16 13:04:10|178909|178819|178924.3|178834.3|178932.6|178842.6|178909|178819|6
1734354280000|2024-12-16 13:04:40|178920|178830|178918.4|178828.4|178920|178830|178918.4|178828.4|2
1734354290000|2024-12-16 13:04:50|178924.5|178834.5|178926.3|178836.3|178932.2|178842.2|178917.9|178827.9|8
1734354300000|2024-12-16 13:05:00|178915.7|178825.7|178918.9|178828.9|178922.4|178832.4|178912.6|178822.6|4
1734354310000|2024-12-16 13:05:10|178924.8|178834.8|178924|178834|178924.8|178834.8|178915.9|178825.9|9
1734354320000|2024-12-16 13:05:20|178929.9|178839.9|178882.6|178792.6|178933.2|178843.2|178870.8|178780.8|15
1734354330000|2024-12-16 13:05:30|178888.2|178798.2|178884.1|178794.1|178897.2|178807.2|178876.9|178786.9|13
1734354350000|2024-12-16 13:05:50|178891.3|178801.3|178896.8|178806.8|178896.8|178806.8|178878.8|178788.8|12
1734354360000|2024-12-16 13:06:00|178901.8|178811.8|178896.2|178806.2|178901.8|178811.8|178884.2|178794.2|8
1734354370000|2024-12-16 13:06:10|178901.5|178811.5|178896.8|178806.8|178901.5|178811.5|178883.2|178793.2|16
1734354380000|2024-12-16 13:06:20|178886.5|178796.5|178864.5|178774.5|178913.9|178823.9|178864.5|178774.5|21
1734354390000|2024-12-16 13:06:30|178877.2|178787.2|178872.6|178782.6|178878.5|178788.5|178866.5|178776.5|8
1734354400000|2024-12-16 13:06:40|178829.9|178739.9|178855.5|178765.5|178860.9|178770.9|178829.9|178739.9|8
1734354410000|2024-12-16 13:06:50|178847.5|178757.5|178852|178762|178852|178762|178847.5|178757.5|2
1734354420000|2024-12-16 13:07:00|178846.1|178756.1|178850.6|178760.6|178850.6|178760.6|178846.1|178756.1|2
1734354430000|2024-12-16 13:07:10|178846|178756|178846.3|178756.3|178853.3|178763.3|178846|178756|3
1734354440000|2024-12-16 13:07:20|178851.1|178761.1|178851.1|178761.1|178851.1|178761.1|178851.1|178761.1|1
1734354460000|2024-12-16 13:07:40|178856|178766|178849.9|178759.9|178856|178766|178849.9|178759.9|4
1734354490000|2024-12-16 13:08:10|178855.2|178765.2|178862.9|178772.9|178863.1|178773.1|178855.2|178765.2|5
1734354500000|2024-12-16 13:08:20|178858.3|178768.3|178859.2|178769.2|178865.6|178775.6|178858.3|178768.3|6
1734354510000|2024-12-16 13:08:30|178864.6|178774.6|178865.9|178775.9|178865.9|178775.9|178860.2|178770.2|4
1734354520000|2024-12-16 13:08:40|178873.2|178783.2|178869.5|178779.5|178875.5|178785.5|178869.5|178779.5|3
1734354540000|2024-12-16 13:09:00|178864|178774|178861.9|178771.9|178864|178774|178861.9|178771.9|2
1734354560000|2024-12-16 13:09:20|178868.5|178778.5|178868.5|178778.5|178868.5|178778.5|178868.5|178778.5|1
1734354570000|2024-12-16 13:09:30|178876.1|178786.1|178869.6|178779.6|178876.1|178786.1|178869.6|178779.6|2
1734354590000|2024-12-16 13:09:50|178862.7|178772.7|178856|178766|178862.9|178772.9|178856|178766|5
1734354600000|2024-12-16 13:10:00|178851.5|178761.5|178851.5|178761.5|178851.5|178761.5|178851.5|178761.5|1
1734354610000|2024-12-16 13:10:10|178846.1|178756.1|178846.3|178756.3|178846.3|178756.3|178841.5|178751.5|3
1734354620000|2024-12-16 13:10:20|178838.2|178748.2|178830.6|178740.6|178838.2|178748.2|178830.6|178740.6|4
1734354650000|2024-12-16 13:10:50|178832.5|178742.5|178825.8|178735.8|178835.3|178745.3|178825.8|178735.8|4
1734354660000|2024-12-16 13:11:00|178830.6|178740.6|178836.2|178746.2|178841.7|178751.7|178830.1|178740.1|5
1734354670000|2024-12-16 13:11:10|178840.8|178750.8|178848.1|178758.1|178851.7|178761.7|178837.8|178747.8|4
1734354680000|2024-12-16 13:11:20|178839.3|178749.3|178844.7|178754.7|178844.7|178754.7|178839.3|178749.3|2
1734354690000|2024-12-16 13:11:30|178840.1|178750.1|178831.9|178741.9|178840.1|178750.1|178831.9|178741.9|3
1734354710000|2024-12-16 13:11:50|178826|178736|178843.9|178753.9|178843.9|178753.9|178826|178736|4
1734354720000|2024-12-16 13:12:00|178854.6|178764.6|178854.6|178764.6|178854.6|178764.6|178854.6|178764.6|1
1734354750000|2024-12-16 13:12:30|178849.5|178759.5|178852.2|178762.2|178852.5|178762.5|178845|178755|7
1734354760000|2024-12-16 13:12:40|178851.5|178761.5|178852|178762|178852|178762|178844.7|178754.7|3
1734354800000|2024-12-16 13:13:20|178845|178755|178866.2|178776.2|178866.2|178776.2|178845|178755|4
1734354820000|2024-12-16 13:13:40|178861.4|178771.4|178856.6|178766.6|178861.4|178771.4|178856.6|178766.6|2
1734354850000|2024-12-16 13:14:10|178861|178771|178858.5|178768.5|178867.5|178777.5|178852|178762|6
1734354860000|2024-12-16 13:14:20|178858|178768|178862|178772|178862|178772|178844|178754|4
1734354870000|2024-12-16 13:14:30|178854|178764|178866.5|178776.5|178866.5|178776.5|178846.5|178756.5|7
1734354880000|2024-12-16 13:14:40|178861.3|178771.3|178861.3|178771.3|178861.3|178771.3|178861.3|178771.3|1
1734354910000|2024-12-16 13:15:10|178865|178775|178844.5|178754.5|178871.5|178781.5|178844|178754|11
1734354920000|2024-12-16 13:15:20|178844|178754|178845|178755|178854|178764|178844|178754|12
1734354930000|2024-12-16 13:15:30|178859.4|178769.4|178859.4|178769.4|178859.4|178769.4|178859.4|178769.4|1
1734354960000|2024-12-16 13:16:00|178868.6|178778.6|178867.9|178777.9|178875.1|178785.1|178862.9|178772.9|5
1734354970000|2024-12-16 13:16:10|178873.2|178783.2|178868.5|178778.5|178874.6|178784.6|178867.3|178777.3|4
1734354980000|2024-12-16 13:16:20|178863.7|178773.7|178858|178768|178863.7|178773.7|178858|178768|4
1734355010000|2024-12-16 13:16:50|178852.5|178762.5|178852.5|178762.5|178852.5|178762.5|178852.5|178762.5|1
1734355020000|2024-12-16 13:17:00|178868.8|178778.8|178868.1|178778.1|178889.4|178799.4|178856.8|178766.8|12
1734355030000|2024-12-16 13:17:10|178873.6|178783.6|178875.4|178785.4|178875.4|178785.4|178869|178779|3
1734355050000|2024-12-16 13:17:30|178884.2|178794.2|178869.5|178779.5|178884.2|178794.2|178865|178775|5
1734355060000|2024-12-16 13:17:40|178862.1|178772.1|178853.7|178763.7|178862.1|178772.1|178853.7|178763.7|2
1734355070000|2024-12-16 13:17:50|178848|178758|178857.2|178767.2|178857.7|178767.7|178848|178758|6
1734355080000|2024-12-16 13:18:00|178861.7|178771.7|178858.2|178768.2|178861.7|178771.7|178854.4|178764.4|11
1734355090000|2024-12-16 13:18:10|178857.7|178767.7|178857.7|178767.7|178857.7|178767.7|178857.7|178767.7|1
1734355100000|2024-12-16 13:18:20|178861.8|178771.8|178857.4|178767.4|178861.8|178771.8|178857.4|178767.4|2
1734355120000|2024-12-16 13:18:40|178863.5|178773.5|178859.3|178769.3|178867.5|178777.5|178852.8|178762.8|5
1734355130000|2024-12-16 13:18:50|178849.3|178759.3|178870|178780|178870|178780|178849.3|178759.3|7
1734355150000|2024-12-16 13:19:10|178869.5|178779.5|178857.5|178767.5|178870|178780|178854|178764|5
1734355160000|2024-12-16 13:19:20|178866|178776|178857.5|178767.5|178866|178776|178857.5|178767.5|2
1734355170000|2024-12-16 13:19:30|178853|178763|178857.5|178767.5|178857.5|178767.5|178852|178762|4
1734355200000|2024-12-16 13:20:00|178854|178764|178857.5|178767.5|178857.5|178767.5|178854|178764|4
1734355210000|2024-12-16 13:20:10|178866.5|178776.5|178870|178780|178870|178780|178866.5|178776.5|3
1734355220000|2024-12-16 13:20:20|178874.5|178784.5|178857.5|178767.5|178876.5|178786.5|178857.5|178767.5|4
1734355240000|2024-12-16 13:20:40|178863.5|178773.5|178873.5|178783.5|178873.5|178783.5|178857.5|178767.5|11
1734355250000|2024-12-16 13:20:50|178870|178780|178870|178780|178882.5|178792.5|178870|178780|6
1734355260000|2024-12-16 13:21:00|178871|178781|178857.5|178767.5|178871|178781|178857.5|178767.5|6
1734355290000|2024-12-16 13:21:30|178808|178718|178827.5|178737.5|178828.5|178738.5|178802.5|178712.5|12
1734355300000|2024-12-16 13:21:40|178823|178733|178818|178728|178827.5|178737.5|178818|178728|17
1734355310000|2024-12-16 13:21:50|178820.5|178730.5|178820|178730|178821|178731|178817|178727|7
1734355320000|2024-12-16 13:22:00|178821.5|178731.5|178820|178730|178821.5|178731.5|178816|178726|7
1734355330000|2024-12-16 13:22:10|178822|178732|178815|178725|178822|178732|178815|178725|5
1734355340000|2024-12-16 13:22:20|178820|178730|178820|178730|178821.5|178731.5|178811|178721|12
1734355350000|2024-12-16 13:22:30|178822|178732|178820|178730|178822|178732|178814|178724|5
1734355360000|2024-12-16 13:22:40|178813|178723|178820|178730|178820|178730|178813|178723|4
1734355370000|2024-12-16 13:22:50|178813|178723|178845|178755|178845|178755|178813|178723|4
1734355380000|2024-12-16 13:23:00|178832.5|178742.5|178820|178730|178832.5|178742.5|178814.5|178724.5|8
1734355390000|2024-12-16 13:23:10|178785.5|178695.5|178795|178705|178795|178705|178783.5|178693.5|4
1734355400000|2024-12-16 13:23:20|178832.5|178742.5|178820|178730|178832.5|178742.5|178815.5|178725.5|6
1734355410000|2024-12-16 13:23:30|178812|178722|178795|178705|178812|178722|178790.5|178700.5|4
1734355420000|2024-12-16 13:23:40|178794.5|178704.5|178795|178705|178795|178705|178794.5|178704.5|2
1734355430000|2024-12-16 13:23:50|178788.5|178698.5|178795|178705|178795|178705|178788.5|178698.5|2
1734355440000|2024-12-16 13:24:00|178797|178707|178795|178705|178797|178707|178795|178705|2
1734355450000|2024-12-16 13:24:10|178788.5|178698.5|178795|178705|178795|178705|178787|178697|4
1734355460000|2024-12-16 13:24:20|178788.5|178698.5|178745|178655|178788.5|178698.5|178738.5|178648.5|10
1734355470000|2024-12-16 13:24:30|178740.5|178650.5|178732.5|178642.5|178745|178655|178732.5|178642.5|4
1734355480000|2024-12-16 13:24:40|178741|178651|178732.5|178642.5|178741|178651|178732.5|178642.5|2
1734355490000|2024-12-16 13:24:50|178741.5|178651.5|178732.5|178642.5|178745|178655|178732.5|178642.5|6
1734355500000|2024-12-16 13:25:00|178743.5|178653.5|178732.5|178642.5|178745|178655|178732.5|178642.5|4
1734355530000|2024-12-16 13:25:30|178741.5|178651.5|178720|178630|178746|178656|178707.5|178617.5|9
1734355540000|2024-12-16 13:25:40|178721|178631|178720|178630|178724|178634|178720|178630|6
1734355550000|2024-12-16 13:25:50|178745|178655|178745|178655|178745|178655|178743.5|178653.5|3
1734355560000|2024-12-16 13:26:00|178743|178653|178720|178630|178743|178653|178713|178623|9
1734355600000|2024-12-16 13:26:40|178742|178652|178745|178655|178745|178655|178739.5|178649.5|3
1734355610000|2024-12-16 13:26:50|178752.5|178662.5|178740|178650|178752.5|178662.5|178740|178650|7
1734355620000|2024-12-16 13:27:00|178745|178655|178707.5|178617.5|178745|178655|178684|178594|9
1734355630000|2024-12-16 13:27:10|178705|178615|178718|178628|178720|178630|178705|178615|11
1734355640000|2024-12-16 13:27:20|178719.5|178629.5|178720|178630|178720|178630|178713|178623|7
1734355650000|2024-12-16 13:27:30|178715.5|178625.5|178720|178630|178720|178630|178715.5|178625.5|6
1734355660000|2024-12-16 13:27:40|178715.5|178625.5|178707.5|178617.5|178720|178630|178707.5|178617.5|7
1734355670000|2024-12-16 13:27:50|178715|178625|178707.5|178617.5|178718.5|178628.5|178707.5|178617.5|11
1734355680000|2024-12-16 13:28:00|178717|178627|178707.5|178617.5|178717|178627|178707.5|178617.5|2
1734355700000|2024-12-16 13:28:20|178690.5|178600.5|178707.5|178617.5|178707.5|178617.5|178690.5|178600.5|6
1734355770000|2024-12-16 13:29:30|178695|178605|178707.5|178617.5|178707.5|178617.5|178695|178605|2
1734355780000|2024-12-16 13:29:40|178695|178605|178716.3|178586.3|178718|178628|178695|178586.3|7
1734355790000|2024-12-16 13:29:50|178715|178585|178699.7|178569.7|178727.5|178597.5|178699.7|178569.7|5
1734355800000|2024-12-16 13:30:00|178682.5|178592.5|178632.5|178542.5|178682.5|178592.5|178632.5|178535|3
1734355830000|2024-12-16 13:30:30|178641|178551|178657.5|178567.5|178657.5|178567.5|178641|178551|2
1734355850000|2024-12-16 13:30:50|178645|178555|178640.5|178550.5|178645|178555|178632.5|178542.5|3
1734355860000|2024-12-16 13:31:00|178645|178555|178645|178555|178657.5|178567.5|178645|178555|3
1734355890000|2024-12-16 13:31:30|178645.6|178555.6|178645.6|178555.6|178645.6|178555.6|178645.6|178555.6|1
1734355900000|2024-12-16 13:31:40|178639.6|178549.6|178657.2|178567.2|178658.4|178568.4|178639.6|178549.6|5
1734355920000|2024-12-16 13:32:00|178664.2|178574.2|178741.2|178651.2|178741.2|178651.2|178664.2|178574.2|6
1734355930000|2024-12-16 13:32:10|178745.8|178655.8|178739.8|178649.8|178745.8|178655.8|178739.8|178649.8|2
1734355940000|2024-12-16 13:32:20|178747.6|178657.6|178741.2|178651.2|178747.6|178657.6|178741.2|178651.2|2
1734355960000|2024-12-16 13:32:40|178733.4|178643.4|178733|178643|178733.4|178643.4|178729.1|178639.1|3
1734355980000|2024-12-16 13:33:00|178741.3|178651.3|178740.6|178650.6|178745.6|178655.6|178740.6|178650.6|3
1734355990000|2024-12-16 13:33:10|178747.4|178657.4|178726.5|178636.5|178747.4|178657.4|178726.5|178636.5|4
1734356000000|2024-12-16 13:33:20|178731.1|178641.1|178726.7|178636.7|178731.1|178641.1|178726.7|178636.7|2
1734356010000|2024-12-16 13:33:30|178730.5|178640.5|178737.4|178647.4|178746|178656|178730.5|178640.5|3
1734356020000|2024-12-16 13:33:40|178743|178653|178758.3|178668.3|178758.3|178668.3|178743|178653|6
1734356030000|2024-12-16 13:33:50|178747|178657|178749.7|178659.7|178756.1|178666.1|178747|178657|7
1734356040000|2024-12-16 13:34:00|178753.5|178663.5|178750.6|178660.6|178756.9|178666.9|178750.6|178660.6|3
1734356050000|2024-12-16 13:34:10|178743.4|178653.4|178751.1|178661.1|178755.5|178665.5|178739.9|178649.9|5
1734356060000|2024-12-16 13:34:20|178746.6|178656.6|178750.1|178660.1|178750.1|178660.1|178746.6|178656.6|2
1734356070000|2024-12-16 13:34:30|178756.4|178666.4|178750.3|178660.3|178756.4|178666.4|178750.3|178660.3|3
1734356080000|2024-12-16 13:34:40|178754|178664|178749.3|178659.3|178754|178664|178749.3|178659.3|2
1734356090000|2024-12-16 13:34:50|178741.8|178651.8|178747.7|178657.7|178747.7|178657.7|178737.9|178647.9|6
1734356100000|2024-12-16 13:35:00|178742.1|178652.1|178715.6|178625.6|178742.1|178652.1|178710.1|178620.1|11
1734356110000|2024-12-16 13:35:10|178712.6|178622.6|178728.5|178638.5|178728.5|178638.5|178712.4|178622.4|7
1734356120000|2024-12-16 13:35:20|178732.4|178642.4|178732.4|178642.4|178732.4|178642.4|178732.4|178642.4|1
1734356130000|2024-12-16 13:35:30|178729.4|178639.4|178728.8|178638.8|178736.1|178646.1|178725.4|178635.4|7
1734356140000|2024-12-16 13:35:40|178729.3|178639.3|178728.7|178638.7|178740.4|178650.4|178708.8|178618.8|8
1734356150000|2024-12-16 13:35:50|178724.2|178634.2|178726.7|178636.7|178731.5|178641.5|178716.4|178626.4|9
1734356160000|2024-12-16 13:36:00|178734.2|178644.2|178740.3|178650.3|178744.5|178654.5|178727.2|178637.2|7
1734356170000|2024-12-16 13:36:10|178747.4|178657.4|178757.6|178667.6|178757.6|178667.6|178747.4|178657.4|3
1734356190000|2024-12-16 13:36:30|178760.9|178670.9|178760.9|178670.9|178760.9|178670.9|178760.9|178670.9|1
1734356200000|2024-12-16 13:36:40|178764.5|178674.5|178761.2|178671.2|178764.5|178674.5|178761.2|178671.2|2
1734356220000|2024-12-16 13:37:00|178755.9|178665.9|178759.6|178669.6|178763.9|178673.9|178747.7|178657.7|9
1734356230000|2024-12-16 13:37:10|178753.2|178663.2|178752.8|178662.8|178763.1|178673.1|178749.8|178659.8|6
1734356240000|2024-12-16 13:37:20|178763.9|178673.9|178764.6|178674.6|178764.6|178674.6|178760.3|178670.3|3
1734356250000|2024-12-16 13:37:30|178761.6|178671.6|178761.6|178671.6|178761.6|178671.6|178754.1|178664.1|4
1734356260000|2024-12-16 13:37:40|178751.4|178661.4|178759.9|178669.9|178759.9|178669.9|178750.1|178660.1|6
1734356270000|2024-12-16 13:37:50|178755|178665|178759.8|178669.8|178759.8|178669.8|178755|178665|2
1734356280000|2024-12-16 13:38:00|178755.6|178665.6|178760.7|178670.7|178760.7|178670.7|178755.6|178665.6|2
1734356290000|2024-12-16 13:38:10|178764.8|178674.8|178764.8|178674.8|178764.8|178674.8|178764.8|178674.8|1
1734356310000|2024-12-16 13:38:30|178757.1|178667.1|178757.1|178667.1|178757.1|178667.1|178757.1|178667.1|1
1734356320000|2024-12-16 13:38:40|178752.1|178662.1|178765.8|178675.8|178765.8|178675.8|178752.1|178662.1|6
1734356330000|2024-12-16 13:38:50|178769.9|178679.9|178767.8|178677.8|178776.5|178686.5|178767.8|178677.8|7
1734356340000|2024-12-16 13:39:00|178762.3|178672.3|178766.2|178676.2|178769.5|178679.5|178753.3|178663.3|8
1734356350000|2024-12-16 13:39:10|178771.1|178681.1|178771.3|178681.3|178771.3|178681.3|178766.6|178676.6|3
1734356360000|2024-12-16 13:39:20|178767.3|178677.3|178769.9|178679.9|178773.7|178683.7|178767.3|178677.3|4
1734356370000|2024-12-16 13:39:30|178764.8|178674.8|178762.1|178672.1|178771.8|178681.8|178755.6|178665.6|8
1734356380000|2024-12-16 13:39:40|178766.1|178676.1|178755.1|178665.1|178766.1|178676.1|178751.6|178661.6|13
1734356390000|2024-12-16 13:39:50|178760.3|178670.3|178758.3|178668.3|178760.3|178670.3|178749.8|178659.8|16
1734356400000|2024-12-16 13:40:00|178760.3|178670.3|178760.3|178670.3|178760.3|178670.3|178760.3|178670.3|1
1734356410000|2024-12-16 13:40:10|178755.9|178665.9|178755.9|178665.9|178755.9|178665.9|178755.9|178665.9|1
1734356420000|2024-12-16 13:40:20|178751.5|178661.5|178752.3|178662.3|178757.8|178667.8|178726.1|178636.1|12
1734356430000|2024-12-16 13:40:30|178748.9|178658.9|178749.8|178659.8|178752.9|178662.9|178747.9|178657.9|5
1734356440000|2024-12-16 13:40:40|178753.6|178663.6|178752.2|178662.2|178753.6|178663.6|178746.7|178656.7|4
1734356450000|2024-12-16 13:40:50|178755.6|178665.6|178746.4|178656.4|178755.6|178665.6|178746.4|178656.4|7
1734356460000|2024-12-16 13:41:00|178750.7|178660.7|178753.9|178663.9|178753.9|178663.9|178750.7|178660.7|2
1734356470000|2024-12-16 13:41:10|178749.6|178659.6|178749.8|178659.8|178752.9|178662.9|178749.4|178659.4|7
1734356480000|2024-12-16 13:41:20|178752.8|178662.8|178754.2|178664.2|178757.5|178667.5|178751.2|178661.2|6
1734356490000|2024-12-16 13:41:30|178758.3|178668.3|178757|178667|178758.3|178668.3|178750.9|178660.9|9
1734356500000|2024-12-16 13:41:40|178753.8|178663.8|178756.9|178666.9|178756.9|178666.9|178753.8|178663.8|2
1734356520000|2024-12-16 13:42:00|178751.1|178661.1|178732|178642|178751.7|178661.7|178732|178642|7
1734356530000|2024-12-16 13:42:10|178728.7|178638.7|178726.9|178636.9|178730.1|178640.1|178722|178632|13
1734356540000|2024-12-16 13:42:20|178723.7|178633.7|178728.2|178638.2|178728.2|178638.2|178723.7|178633.7|2
1734356550000|2024-12-16 13:42:30|178737|178647|178729.2|178639.2|178737|178647|178729.2|178639.2|3
1734356560000|2024-12-16 13:42:40|178729.1|178639.1|178731.2|178641.2|178740.9|178650.9|178725.9|178635.9|6
1734356570000|2024-12-16 13:42:50|178727.4|178637.4|178735.1|178645.1|178739.9|178649.9|178720.8|178630.8|10
1734356580000|2024-12-16 13:43:00|178731.8|178641.8|178735.1|178645.1|178735.3|178645.3|178726.6|178636.6|10
1734356590000|2024-12-16 13:43:10|178731.6|178641.6|178744.3|178654.3|178744.3|178654.3|178726.6|178636.6|8
1734356600000|2024-12-16 13:43:20|178762.9|178672.9|178757.6|178667.6|178762.9|178672.9|178755.2|178665.2|4
1734356620000|2024-12-16 13:43:40|178767.4|178677.4|178770.3|178680.3|178771.5|178681.5|178767.4|178677.4|4
1734356640000|2024-12-16 13:44:00|178762.9|178672.9|178763.5|178673.5|178766.5|178676.5|178760.5|178670.5|4
1734356660000|2024-12-16 13:44:20|178766.5|178676.5|178766.5|178676.5|178766.5|178676.5|178766.5|178676.5|1
1734356670000|2024-12-16 13:44:30|178763|178673|178763|178673|178763|178673|178763|178673|1
1734356700000|2024-12-16 13:45:00|178758.4|178668.4|178758.4|178668.4|178758.4|178668.4|178758.4|178668.4|1
1734356720000|2024-12-16 13:45:20|178753|178663|178745|178655|178757.5|178667.5|178739|178649|7
1734356730000|2024-12-16 13:45:30|178757.5|178667.5|178757.5|178667.5|178757.5|178667.5|178757.5|178667.5|1
1734356760000|2024-12-16 13:46:00|178748|178658|178757.5|178667.5|178757.5|178667.5|178745|178655|3
1734356770000|2024-12-16 13:46:10|178760.5|178670.5|178757.5|178667.5|178760.5|178670.5|178757.5|178667.5|2
1734356780000|2024-12-16 13:46:20|178749|178659|178745|178655|178757.5|178667.5|178745|178655|9
1734356790000|2024-12-16 13:46:30|178721.5|178631.5|178720.5|178630.5|178732.5|178642.5|178720|178630|9
1734356800000|2024-12-16 13:46:40|178732.5|178642.5|178732.5|178642.5|178732.5|178642.5|178721.5|178631.5|3
1734356810000|2024-12-16 13:46:50|178721.5|178631.5|178732.5|178642.5|178732.5|178642.5|178720.5|178630.5|3
1734356820000|2024-12-16 13:47:00|178735.5|178645.5|178732.5|178642.5|178735.5|178645.5|178732.5|178642.5|2
1734356860000|2024-12-16 13:47:40|178773.8|178683.8|178773.2|178683.2|178779.2|178689.2|178769.6|178679.6|10
1734356870000|2024-12-16 13:47:50|178777.7|178687.7|178774.4|178684.4|178777.7|178687.7|178774.4|178684.4|2
1734356880000|2024-12-16 13:48:00|178777.4|178687.4|178772.3|178682.3|178777.4|178687.4|178772.3|178682.3|2
1734356890000|2024-12-16 13:48:10|178775.5|178685.5|178770.6|178680.6|178775.5|178685.5|178770.6|178680.6|2
1734356900000|2024-12-16 13:48:20|178765.8|178675.8|178764.5|178674.5|178776|178686|178760.7|178670.7|12
1734356910000|2024-12-16 13:48:30|178771.7|178681.7|178764.3|178674.3|178771.7|178681.7|178764.3|178674.3|3
1734356930000|2024-12-16 13:48:50|178760.7|178670.7|178760.7|178670.7|178760.7|178670.7|178760.7|178670.7|1
1734356960000|2024-12-16 13:49:20|178764|178674|178764|178674|178764|178674|178764|178674|1
1734356970000|2024-12-16 13:49:30|178771.6|178681.6|178757.5|178667.5|178771.6|178681.6|178757.5|178667.5|2
1734356980000|2024-12-16 13:49:40|178747.5|178657.5|178725.3|178635.3|178747.5|178657.5|178717.6|178627.6|5
1734356990000|2024-12-16 13:49:50|178728.5|178638.5|178721.6|178631.6|178729.9|178639.9|178720.2|178630.2|9
1734357000000|2024-12-16 13:50:00|178717.4|178627.4|178718|178628|178725|178635|178717.4|178627.4|6
1734357010000|2024-12-16 13:50:10|178714.7|178624.7|178696.3|178606.3|178714.7|178624.7|178695.1|178605.1|7
1734357020000|2024-12-16 13:50:20|178699.3|178609.3|178682.8|178592.8|178699.3|178609.3|178675.1|178585.1|10
1734357030000|2024-12-16 13:50:30|178679.4|178589.4|178682.4|178592.4|178682.4|178592.4|178679.4|178589.4|2
1734357040000|2024-12-16 13:50:40|178675|178585|178675|178585|178675|178585|178675|178585|1
1734357050000|2024-12-16 13:50:50|178677|178587|178676|178586|178677.5|178587.5|178668|178578|12
1734357060000|2024-12-16 13:51:00|178675.5|178585.5|178702.5|178572.5|178702.5|178591|178675.5|178572.5|6
1734357070000|2024-12-16 13:51:10|178703|178573|178679|178589|178703.5|178589|178677|178561|7
1734357080000|2024-12-16 13:51:20|178678.5|178588.5|178693.5|178603.5|178714.5|178603.5|178678.5|178572|8
1734357090000|2024-12-16 13:51:30|178695|178605|178695|178605|178695|178605|178695|178605|1
1734357100000|2024-12-16 13:51:40|178729.5|178599.5|178728|178598|178729.5|178599.5|178727.5|178597.5|3
1734357110000|2024-12-16 13:51:50|178727.5|178597.5|178727.5|178597.5|178728.5|178598.5|178727|178597|5
1734357120000|2024-12-16 13:52:00|178727|178597|178715|178585|178727.5|178597.5|178715|178585|5
1734357130000|2024-12-16 13:52:10|178695|178605|178695|178605|178695|178605|178688|178598|4
1734357140000|2024-12-16 13:52:20|178687|178597|178695|178605|178695|178605|178684|178594|4
1734357150000|2024-12-16 13:52:30|178688.1|178598.1|178688.1|178598.1|178688.1|178598.1|178688.1|178598.1|1
1734357160000|2024-12-16 13:52:40|178698|178608|178699.5|178609.5|178705.1|178615.1|178698|178608|3
1734357170000|2024-12-16 13:52:50|178691.3|178601.3|178694.5|178604.5|178694.5|178604.5|178691.3|178601.3|2
1734357180000|2024-12-16 13:53:00|178689.7|178599.7|178685.3|178595.3|178693.2|178603.2|178682.2|178592.2|5
1734357190000|2024-12-16 13:53:10|178682.2|178592.2|178681.4|178591.4|178682.2|178592.2|178681.4|178591.4|2
1734357200000|2024-12-16 13:53:20|178684.6|178594.6|178680.8|178590.8|178688.2|178598.2|178677.4|178587.4|6
1734357210000|2024-12-16 13:53:30|178675.2|178585.2|178678.6|178588.6|178678.6|178588.6|178675.2|178585.2|2
1734357230000|2024-12-16 13:53:50|178672.1|178582.1|178675.8|178585.8|178679|178589|178671.3|178581.3|4
1734357240000|2024-12-16 13:54:00|178684.8|178594.8|178688.7|178598.7|178688.7|178598.7|178679.8|178589.8|6
1734357250000|2024-12-16 13:54:10|178691.8|178601.8|178694.2|178604.2|178697.2|178607.2|178691.8|178601.8|3
1734357260000|2024-12-16 13:54:20|178707.5|178617.5|178700.6|178610.6|178709.5|178619.5|178700.6|178610.6|7
1734357270000|2024-12-16 13:54:30|178706.1|178616.1|178704.1|178614.1|178710|178620|178704.1|178614.1|6
1734357280000|2024-12-16 13:54:40|178707.7|178617.7|178694.7|178604.7|178707.7|178617.7|178694.3|178604.3|6
1734357290000|2024-12-16 13:54:50|178699.2|178609.2|178702.3|178612.3|178702.3|178612.3|178699.2|178609.2|2
1734357300000|2024-12-16 13:55:00|178699.1|178609.1|178704.5|178614.5|178707.8|178617.8|178694.8|178604.8|9
1734357310000|2024-12-16 13:55:10|178700.6|178610.6|178715|178625|178723.4|178633.4|178700.6|178610.6|6
1734357320000|2024-12-16 13:55:20|178709.4|178619.4|178713.7|178623.7|178713.7|178623.7|178709.4|178619.4|2
1734357330000|2024-12-16 13:55:30|178716.8|178626.8|178703.9|178613.9|178716.8|178626.8|178703.9|178613.9|3
1734357340000|2024-12-16 13:55:40|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|1
1734357350000|2024-12-16 13:55:50|178695.7|178605.7|178672.3|178582.3|178695.7|178605.7|178672.3|178582.3|6
1734357360000|2024-12-16 13:56:00|178678.4|178588.4|178672.2|178582.2|178678.4|178588.4|178659.9|178569.9|9
1734357370000|2024-12-16 13:56:10|178668.6|178578.6|178668.6|178578.6|178668.6|178578.6|178668.6|178578.6|1
1734357380000|2024-12-16 13:56:20|178672.4|178582.4|178668.3|178578.3|178675.5|178585.5|178659.8|178569.8|7
1734357390000|2024-12-16 13:56:30|178666.4|178576.4|178671.2|178581.2|178671.2|178581.2|178661.8|178571.8|4
1734357400000|2024-12-16 13:56:40|178675.2|178585.2|178675.2|178585.2|178675.2|178585.2|178675.2|178585.2|1
1734357410000|2024-12-16 13:56:50|178676.2|178586.2|178676.2|178586.2|178676.2|178586.2|178676.2|178586.2|1
1734357420000|2024-12-16 13:57:00|178680.4|178590.4|178675.8|178585.8|178680.4|178590.4|178668.5|178578.5|5
1734357430000|2024-12-16 13:57:10|178662.5|178572.5|178675.2|178585.2|178685.5|178595.5|178662.5|178572.5|12
1734357440000|2024-12-16 13:57:20|178671.1|178581.1|178670.3|178580.3|178671.1|178581.1|178665.3|178575.3|3
1734357450000|2024-12-16 13:57:30|178675.2|178585.2|178675.2|178585.2|178675.2|178585.2|178675.2|178585.2|1
1734357460000|2024-12-16 13:57:40|178680.9|178590.9|178674.7|178584.7|178680.9|178590.9|178662.3|178572.3|7
1734357470000|2024-12-16 13:57:50|178663.5|178573.5|178670.4|178580.4|178671.2|178581.2|178663.5|178573.5|3
1734357480000|2024-12-16 13:58:00|178666.6|178576.6|178670.9|178580.9|178670.9|178580.9|178666.6|178576.6|2
1734357490000|2024-12-16 13:58:10|178674.7|178584.7|178686.1|178596.1|178687.5|178597.5|178670.5|178580.5|8
1734357500000|2024-12-16 13:58:20|178676.7|178586.7|178675.7|178585.7|178681.4|178591.4|178665.1|178575.1|8
1734357510000|2024-12-16 13:58:30|178664.9|178574.9|178660.2|178570.2|178674.3|178584.3|178652.8|178562.8|6
1734357520000|2024-12-16 13:58:40|178663.2|178573.2|178672.8|178582.8|178672.8|178582.8|178658.9|178568.9|7
1734357530000|2024-12-16 13:58:50|178661.6|178571.6|178659|178569|178668.1|178578.1|178658.4|178568.4|8
1734357550000|2024-12-16 13:59:10|178654.9|178564.9|178634.1|178544.1|178654.9|178564.9|178632.1|178542.1|9
1734357560000|2024-12-16 13:59:20|178638.2|178548.2|178627.3|178537.3|178638.2|178548.2|178622.7|178532.7|8
1734357570000|2024-12-16 13:59:30|178622.4|178532.4|178622.3|178532.3|178624|178534|178616|178526|6
1734357580000|2024-12-16 13:59:40|178626.4|178536.4|178631.3|178541.3|178631.3|178541.3|178621.3|178531.3|7
1734357590000|2024-12-16 13:59:50|178621.3|178531.3|178593.4|178503.4|178631.5|178541.5|178584.3|178494.3|13
1734357600000|2024-12-16 14:00:00|178584.3|178494.3|178572.5|178482.5|178593.3|178503.3|178571.3|178481.3|14
1734357610000|2024-12-16 14:00:10|178577.6|178487.6|178578.5|178488.5|178582.7|178492.7|178572.1|178482.1|13
1734357620000|2024-12-16 14:00:20|178588.4|178498.4|178595.1|178505.1|178595.1|178505.1|178580.3|178490.3|7
1734357630000|2024-12-16 14:00:30|178593.6|178503.6|178597.9|178507.9|178603.4|178513.4|178593.1|178503.1|8
1734357640000|2024-12-16 14:00:40|178603.1|178513.1|178604.3|178514.3|178608.5|178518.5|178590.9|178500.9|10
1734357650000|2024-12-16 14:00:50|178610.6|178520.6|178608|178518|178612|178522|178608|178518|3
1734357660000|2024-12-16 14:01:00|178614.2|178524.2|178606.8|178516.8|178614.2|178524.2|178606.8|178516.8|2
1734357670000|2024-12-16 14:01:10|178617.9|178527.9|178620|178530|178636.1|178546.1|178606.5|178516.5|12
1734357680000|2024-12-16 14:01:20|178622.9|178532.9|178614.4|178524.4|178622.9|178532.9|178606|178516|8
1734357690000|2024-12-16 14:01:30|178609.2|178519.2|178611.7|178521.7|178611.7|178521.7|178604.1|178514.1|5
1734357700000|2024-12-16 14:01:40|178607.7|178517.7|178599.9|178509.9|178607.7|178517.7|178594.9|178504.9|8
1734357710000|2024-12-16 14:01:50|178606.5|178516.5|178586.2|178496.2|178606.5|178516.5|178580.9|178490.9|4
1734357730000|2024-12-16 14:02:10|178591.5|178501.5|178602.6|178512.6|178608.9|178518.9|178591.5|178501.5|8
1734357740000|2024-12-16 14:02:20|178609|178519|178612.8|178522.8|178619.1|178529.1|178602.4|178512.4|11
1734357770000|2024-12-16 14:02:50|178608.4|178518.4|178603.8|178513.8|178608.4|178518.4|178603.8|178513.8|2
1734357780000|2024-12-16 14:03:00|178598.9|178508.9|178584.7|178494.7|178598.9|178508.9|178584.7|178494.7|3
1734357790000|2024-12-16 14:03:10|178589.6|178499.6|178589.6|178499.6|178589.6|178499.6|178589.6|178499.6|1
1734357800000|2024-12-16 14:03:20|178585.1|178495.1|178590.2|178500.2|178590.2|178500.2|178585.1|178495.1|2
1734357810000|2024-12-16 14:03:30|178595.1|178505.1|178588.3|178498.3|178595.1|178505.1|178582.8|178492.8|4
1734357820000|2024-12-16 14:03:40|178581.4|178491.4|178587.8|178497.8|178587.8|178497.8|178581.4|178491.4|2
1734357830000|2024-12-16 14:03:50|178593.4|178503.4|178585.5|178495.5|178598|178508|178585.5|178495.5|4
1734357840000|2024-12-16 14:04:00|178590.8|178500.8|178589.8|178499.8|178605.1|178515.1|178581.7|178491.7|5
1734357850000|2024-12-16 14:04:10|178587.1|178497.1|178576.6|178486.6|178587.1|178497.1|178571.1|178481.1|7
1734357860000|2024-12-16 14:04:20|178580.3|178490.3|178580.9|178490.9|178580.9|178490.9|178576.7|178486.7|3
1734357870000|2024-12-16 14:04:30|178586.1|178496.1|178588|178498|178588|178498|178574.5|178484.5|8
1734357880000|2024-12-16 14:04:40|178595.5|178505.5|178599.5|178509.5|178599.5|178509.5|178593.5|178503.5|5
1734357890000|2024-12-16 14:04:50|178593.5|178503.5|178594.3|178504.3|178600|178510|178593.5|178503.5|5
1734357900000|2024-12-16 14:05:00|178599.2|178509.2|178615.3|178525.3|178615.3|178525.3|178595|178505|8
1734357910000|2024-12-16 14:05:10|178611.3|178521.3|178608.7|178518.7|178611.3|178521.3|178603.7|178513.7|3
1734357920000|2024-12-16 14:05:20|178613.4|178523.4|178611.4|178521.4|178613.4|178523.4|178607.4|178517.4|3
1734357930000|2024-12-16 14:05:30|178615.3|178525.3|178604.5|178514.5|178615.3|178525.3|178600.2|178510.2|4
1734357940000|2024-12-16 14:05:40|178609.6|178519.6|178608|178518|178609.6|178519.6|178608|178518|2
1734357960000|2024-12-16 14:06:00|178601.4|178511.4|178603.9|178513.9|178607.3|178517.3|178601.4|178511.4|3
1734357970000|2024-12-16 14:06:10|178598.9|178508.9|178611|178521|178615.7|178525.7|178598.9|178508.9|6
1734357980000|2024-12-16 14:06:20|178615.1|178525.1|178615.1|178525.1|178615.1|178525.1|178615.1|178525.1|1
1734358010000|2024-12-16 14:06:50|178605.1|178515.1|178610.5|178520.5|178610.5|178520.5|178599.3|178509.3|4
1734358020000|2024-12-16 14:07:00|178615.2|178525.2|178615.2|178525.2|178615.2|178525.2|178615.2|178525.2|1
1734358050000|2024-12-16 14:07:30|178619.5|178529.5|178619.5|178529.5|178619.5|178529.5|178619.5|178529.5|1
1734358060000|2024-12-16 14:07:40|178615.5|178525.5|178615.5|178525.5|178615.5|178525.5|178615.5|178525.5|1
1734358080000|2024-12-16 14:08:00|178610.4|178520.4|178609.5|178519.5|178614.5|178524.5|178609.5|178519.5|3
1734358090000|2024-12-16 14:08:10|178613.4|178523.4|178616.2|178526.2|178617.8|178527.8|178612.3|178522.3|4
1734358120000|2024-12-16 14:08:40|178607.5|178517.5|178615.3|178525.3|178615.3|178525.3|178607.5|178517.5|3
1734358130000|2024-12-16 14:08:50|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|1
1734358150000|2024-12-16 14:09:10|178615.3|178525.3|178599.6|178509.6|178615.3|178525.3|178595.7|178505.7|6
1734358160000|2024-12-16 14:09:20|178604.6|178514.6|178604.6|178514.6|178604.6|178514.6|178604.6|178514.6|1
1734358180000|2024-12-16 14:09:40|178595.7|178505.7|178585.1|178495.1|178595.7|178505.7|178583.1|178493.1|3
1734358190000|2024-12-16 14:09:50|178588.4|178498.4|178590.6|178500.6|178590.6|178500.6|178588.4|178498.4|2
1734358200000|2024-12-16 14:10:00|178590.4|178500.4|178588.6|178498.6|178590.6|178500.6|178575.9|178485.9|4
1734358210000|2024-12-16 14:10:10|178591.7|178501.7|178597.1|178507.1|178600.8|178510.8|178591.7|178501.7|3
1734358220000|2024-12-16 14:10:20|178602.4|178512.4|178602.4|178512.4|178602.4|178512.4|178602.4|178512.4|1
1734358230000|2024-12-16 14:10:30|178606.4|178516.4|178611.4|178521.4|178611.4|178521.4|178606.4|178516.4|2
1734358240000|2024-12-16 14:10:40|178615.3|178525.3|178602.8|178512.8|178615.3|178525.3|178598.6|178508.6|5
1734358260000|2024-12-16 14:11:00|178606.9|178516.9|178603.1|178513.1|178606.9|178516.9|178603.1|178513.1|2
1734358270000|2024-12-16 14:11:10|178606.3|178516.3|178603.1|178513.1|178606.3|178516.3|178603.1|178513.1|2
1734358280000|2024-12-16 14:11:20|178606.3|178516.3|178606.1|178516.1|178606.3|178516.3|178603.1|178513.1|3
1734358290000|2024-12-16 14:11:30|178610.7|178520.7|178606.8|178516.8|178610.7|178520.7|178606.8|178516.8|2
1734358300000|2024-12-16 14:11:40|178611.4|178521.4|178614.7|178524.7|178614.8|178524.8|178611.4|178521.4|3
1734358310000|2024-12-16 14:11:50|178620|178530|178620|178530|178620|178530|178620|178530|1
1734358320000|2024-12-16 14:12:00|178616.6|178526.6|178618.6|178528.6|178622.1|178532.1|178616.6|178526.6|3
1734358330000|2024-12-16 14:12:10|178624.1|178534.1|178686|178596|178693.9|178603.9|178624.1|178534.1|15
1734358340000|2024-12-16 14:12:20|178689.3|178599.3|178686.8|178596.8|178689.3|178599.3|178685.9|178595.9|3
1734358350000|2024-12-16 14:12:30|178682.4|178592.4|178683.1|178593.1|178687.8|178597.8|178682.4|178592.4|3
1734358360000|2024-12-16 14:12:40|178691.6|178601.6|178685.7|178595.7|178691.6|178601.6|178680.8|178590.8|5
1734358370000|2024-12-16 14:12:50|178692.9|178602.9|178677.5|178587.5|178692.9|178602.9|178674.1|178584.1|8
1734358380000|2024-12-16 14:13:00|178683.8|178593.8|178722.2|178632.2|178722.2|178632.2|178683.8|178593.8|18
1734358390000|2024-12-16 14:13:10|178707.5|178617.5|178707.5|178617.5|178707.5|178617.5|178707.5|178617.5|1
1734358420000|2024-12-16 14:13:40|178720|178630|178720|178630|178720|178630|178720|178630|1
1734358450000|2024-12-16 14:14:10|178708|178618|178720|178630|178720|178630|178708|178618|2
1734358510000|2024-12-16 14:15:10|178732.5|178642.5|178720|178630|178732.5|178642.5|178720|178630|2
1734358520000|2024-12-16 14:15:20|178732.5|178642.5|178720|178630|178732.5|178642.5|178720|178630|2
1734358540000|2024-12-16 14:15:40|178735.9|178645.9|178747.5|178657.5|178753.1|178663.1|178735.9|178645.9|22
1734358550000|2024-12-16 14:15:50|178750.6|178660.6|178749.7|178659.7|178751.4|178661.4|178737.6|178647.6|9
1734358560000|2024-12-16 14:16:00|178744.6|178654.6|178719.8|178629.8|178744.6|178654.6|178718.1|178628.1|9
1734358570000|2024-12-16 14:16:10|178724.2|178634.2|178724.2|178634.2|178724.2|178634.2|178724.2|178634.2|1
1734358580000|2024-12-16 14:16:20|178728.5|178638.5|178741.9|178651.9|178745.5|178655.5|178728.5|178638.5|7
1734358590000|2024-12-16 14:16:30|178745.1|178655.1|178746.9|178656.9|178749|178659|178742.5|178652.5|6
1734358600000|2024-12-16 14:16:40|178750.7|178660.7|178749.8|178659.8|178759.1|178669.1|178749.8|178659.8|4
1734358610000|2024-12-16 14:16:50|178755.4|178665.4|178749.5|178659.5|178755.4|178665.4|178744.9|178654.9|6
1734358630000|2024-12-16 14:17:10|178753.6|178663.6|178757.8|178667.8|178761.3|178671.3|178753.6|178663.6|5
1734358640000|2024-12-16 14:17:20|178763.1|178673.1|178761.7|178671.7|178763.1|178673.1|178757.2|178667.2|3
1734358650000|2024-12-16 14:17:30|178764.8|178674.8|178761.3|178671.3|178764.8|178674.8|178761.3|178671.3|2
1734358660000|2024-12-16 14:17:40|178762|178672|178762|178672|178762|178672|178762|178672|1
1734358670000|2024-12-16 14:17:50|178769.2|178679.2|178800.9|178710.9|178808.8|178718.8|178769.2|178679.2|4
1734358680000|2024-12-16 14:18:00|178804.6|178714.6|178806.8|178716.8|178815.1|178725.1|178804.6|178714.6|6
1734358690000|2024-12-16 14:18:10|178814.6|178724.6|178808|178718|178814.6|178724.6|178804.7|178714.7|8
1734358700000|2024-12-16 14:18:20|178803.9|178713.9|178804.8|178714.8|178808|178718|178803.9|178713.9|3
1734358710000|2024-12-16 14:18:30|178796.5|178706.5|178799.9|178709.9|178799.9|178709.9|178792.5|178702.5|4
1734358720000|2024-12-16 14:18:40|178795.6|178705.6|178800.2|178710.2|178800.2|178710.2|178795.6|178705.6|2
1734358730000|2024-12-16 14:18:50|178796.7|178706.7|178795|178705|178800.7|178710.7|178771|178681|9
1734358740000|2024-12-16 14:19:00|178796|178706|178796.5|178706.5|178798|178708|178795|178705|5
1734358750000|2024-12-16 14:19:10|178797.5|178707.5|178807.5|178717.5|178807.5|178717.5|178796|178706|4
1734358780000|2024-12-16 14:19:40|178820|178730|178807.5|178717.5|178820|178730|178807.5|178717.5|8
1734358790000|2024-12-16 14:19:50|178820|178730|178807.5|178717.5|178820|178730|178807.5|178717.5|4
1734358800000|2024-12-16 14:20:00|178820|178730|178820|178730|178820|178730|178820|178730|1
1734358840000|2024-12-16 14:20:40|178840.5|178750.5|178872|178782|178881.1|178791.1|178831.9|178741.9|8
1734358850000|2024-12-16 14:20:50|178868.6|178778.6|178867.5|178777.5|178880.4|178790.4|178867.5|178777.5|9
1734358860000|2024-12-16 14:21:00|178872|178782|178857.6|178767.6|178872|178782|178844.7|178754.7|24
1734358870000|2024-12-16 14:21:10|178860.7|178770.7|178851.3|178761.3|178860.7|178770.7|178845.4|178755.4|9
1734358880000|2024-12-16 14:21:20|178847.4|178757.4|178851.2|178761.2|178851.2|178761.2|178843.8|178753.8|5
1734358890000|2024-12-16 14:21:30|178846.5|178756.5|178849.2|178759.2|178853.6|178763.6|178844.1|178754.1|8
1734358900000|2024-12-16 14:21:40|178853.6|178763.6|178850.6|178760.6|178853.6|178763.6|178850.6|178760.6|2
1734358910000|2024-12-16 14:21:50|178869.5|178779.5|178850|178760|178869.5|178779.5|178850|178760|4
1734358920000|2024-12-16 14:22:00|178853.1|178763.1|178863.4|178773.4|178864.4|178774.4|178852.5|178762.5|7
1734358930000|2024-12-16 14:22:10|178859.9|178769.9|178859.9|178769.9|178863.8|178773.8|178859.9|178769.9|3
1734358940000|2024-12-16 14:22:20|178863.9|178773.9|178869.7|178779.7|178873.7|178783.7|178863.9|178773.9|5
1734358950000|2024-12-16 14:22:30|178901.3|178811.3|178885.6|178795.6|178903.8|178813.8|178876.7|178786.7|16
1734358960000|2024-12-16 14:22:40|178881.8|178791.8|178875.2|178785.2|178886.1|178796.1|178865.6|178775.6|14
1734358970000|2024-12-16 14:22:50|178872|178782|178856.9|178766.9|178872|178782|178855.5|178765.5|8
1734358980000|2024-12-16 14:23:00|178860.4|178770.4|178865.4|178775.4|178869.5|178779.5|178856.1|178766.1|15
1734358990000|2024-12-16 14:23:10|178868.7|178778.7|178868.7|178778.7|178868.7|178778.7|178868.7|178778.7|1
1734359000000|2024-12-16 14:23:20|178881.7|178791.7|178874.5|178784.5|178885.2|178795.2|178874.5|178784.5|9
1734359010000|2024-12-16 14:23:30|178877.6|178787.6|178871.4|178781.4|178884.6|178794.6|178871.4|178781.4|11
1734359020000|2024-12-16 14:23:40|178866.5|178776.5|178862.9|178772.9|178868|178778|178860.6|178770.6|10
1734359040000|2024-12-16 14:24:00|178865.5|178775.5|178868.9|178778.9|178868.9|178778.9|178859.7|178769.7|8
1734359050000|2024-12-16 14:24:10|178865.5|178775.5|178865.5|178775.5|178865.5|178775.5|178865.5|178775.5|1
1734359060000|2024-12-16 14:24:20|178862.4|178772.4|178863|178773|178866.3|178776.3|178862.4|178772.4|3
1734359070000|2024-12-16 14:24:30|178859.2|178769.2|178861.7|178771.7|178867.2|178777.2|178855.8|178765.8|10
1734359080000|2024-12-16 14:24:40|178866.2|178776.2|178869.9|178779.9|178874.3|178784.3|178866.2|178776.2|3
1734359110000|2024-12-16 14:25:10|178870|178780|178870|178780|178870|178780|178870|178780|1
1734359120000|2024-12-16 14:25:20|178865.8|178775.8|178841.3|178751.3|178865.8|178775.8|178841.3|178751.3|7
1734359130000|2024-12-16 14:25:30|178838.4|178748.4|178849.8|178759.8|178849.8|178759.8|178838.4|178748.4|3
1734359140000|2024-12-16 14:25:40|178853.2|178763.2|178850.8|178760.8|178853.2|178763.2|178850.8|178760.8|2
1734359160000|2024-12-16 14:26:00|178854.8|178764.8|178878.2|178788.2|178878.2|178788.2|178850|178760|4
1734359170000|2024-12-16 14:26:10|178872.5|178782.5|178872.5|178782.5|178872.5|178782.5|178872.5|178782.5|1
1734359180000|2024-12-16 14:26:20|178868.1|178778.1|178873.8|178783.8|178873.8|178783.8|178868.1|178778.1|2
1734359200000|2024-12-16 14:26:40|178873.9|178783.9|178873.9|178783.9|178873.9|178783.9|178873.9|178783.9|1
1734359220000|2024-12-16 14:27:00|178877.9|178787.9|178874.3|178784.3|178885.3|178795.3|178874.3|178784.3|15
1734359230000|2024-12-16 14:27:10|178880.2|178790.2|178867.9|178777.9|178880.2|178790.2|178867.9|178777.9|7
1734359240000|2024-12-16 14:27:20|178864.9|178774.9|178852.3|178762.3|178867.9|178777.9|178852.3|178762.3|7
1734359250000|2024-12-16 14:27:30|178859.9|178769.9|178856.3|178766.3|178859.9|178769.9|178856.3|178766.3|2
1734359260000|2024-12-16 14:27:40|178853.3|178763.3|178835.7|178745.7|178853.5|178763.5|178835.7|178745.7|6
1734359270000|2024-12-16 14:27:50|178840.1|178750.1|178840.4|178750.4|178840.4|178750.4|178840.1|178750.1|2
1734359280000|2024-12-16 14:28:00|178852.7|178762.7|178855.7|178765.7|178855.7|178765.7|178852.7|178762.7|2
1734359290000|2024-12-16 14:28:10|178851.8|178761.8|178860.3|178770.3|178860.3|178770.3|178850.7|178760.7|4
1734359300000|2024-12-16 14:28:20|178856.2|178766.2|178857.9|178767.9|178859.3|178769.3|178852.6|178762.6|8
1734359310000|2024-12-16 14:28:30|178853.9|178763.9|178853.9|178763.9|178853.9|178763.9|178853.9|178763.9|1
1734359330000|2024-12-16 14:28:50|178850.7|178760.7|178850.4|178760.4|178850.7|178760.7|178846.9|178756.9|3
1734359340000|2024-12-16 14:29:00|178847.2|178757.2|178839.8|178749.8|178847.2|178757.2|178832.4|178742.4|5
1734359350000|2024-12-16 14:29:10|178843.1|178753.1|178853.1|178763.1|178853.1|178763.1|178843.1|178753.1|4
1734359360000|2024-12-16 14:29:20|178856.6|178766.6|178862.1|178772.1|178871.3|178781.3|178852.2|178762.2|11
1734359370000|2024-12-16 14:29:30|178866.6|178776.6|178863.8|178773.8|178866.6|178776.6|178860|178770|4
1734359390000|2024-12-16 14:29:50|178860.1|178770.1|178863.1|178773.1|178863.1|178773.1|178860.1|178770.1|2
1734359400000|2024-12-16 14:30:00|178866.5|178776.5|178871.7|178781.7|178872.3|178782.3|178861.4|178771.4|13
1734359420000|2024-12-16 14:30:20|178874.8|178784.8|178916.9|178826.9|178916.9|178826.9|178874.8|178784.8|9
1734359430000|2024-12-16 14:30:30|178907.5|178817.5|178943.5|178853.5|178954|178864|178907.5|178817.5|7
1734359440000|2024-12-16 14:30:40|178946|178856|178941|178851|178946|178856|178937.5|178847.5|6
1734359450000|2024-12-16 14:30:50|178942|178852|178955.6|178865.6|178955.6|178865.6|178942|178852|9
1734359460000|2024-12-16 14:31:00|178951.4|178861.4|178939.2|178849.2|178951.4|178861.4|178923.8|178833.8|11
1734359470000|2024-12-16 14:31:10|178932.3|178842.3|178929.6|178839.6|178941.3|178851.3|178927.8|178837.8|7
1734359480000|2024-12-16 14:31:20|178920.7|178830.7|178919.2|178829.2|178936.6|178846.6|178917.1|178827.1|7
1734359490000|2024-12-16 14:31:30|178931.5|178841.5|178922.9|178832.9|178935.4|178845.4|178917.1|178827.1|10
1734359500000|2024-12-16 14:31:40|178918.3|178828.3|178915.2|178825.2|178918.3|178828.3|178915.2|178825.2|3
1734359520000|2024-12-16 14:32:00|178919.4|178829.4|178921.7|178831.7|178931.3|178841.3|178914.8|178824.8|9
1734359530000|2024-12-16 14:32:10|178917.5|178827.5|178917.5|178827.5|178917.5|178827.5|178917.5|178827.5|1
1734359540000|2024-12-16 14:32:20|178922.5|178832.5|178931.9|178841.9|178939.5|178849.5|178922.5|178832.5|7
1734359550000|2024-12-16 14:32:30|178939.6|178849.6|178931.3|178841.3|178940.8|178850.8|178931.3|178841.3|4
1734359560000|2024-12-16 14:32:40|178927.3|178837.3|178927.3|178837.3|178927.3|178837.3|178927.3|178837.3|1
1734359570000|2024-12-16 14:32:50|178930.7|178840.7|178941.2|178851.2|178945.6|178855.6|178930.7|178840.7|3
1734359580000|2024-12-16 14:33:00|178948|178858|178936.4|178846.4|178950.7|178860.7|178930.3|178840.3|8
1734359590000|2024-12-16 14:33:10|178931.7|178841.7|178914.3|178824.3|178931.7|178841.7|178914.3|178824.3|4
1734359600000|2024-12-16 14:33:20|178912.4|178822.4|178881.4|178791.4|178912.4|178822.4|178872.8|178782.8|7
1734359610000|2024-12-16 14:33:30|178878.6|178788.6|178878.6|178788.6|178878.6|178788.6|178878.6|178788.6|1
1734359620000|2024-12-16 14:33:40|178882.2|178792.2|178885.5|178795.5|178889.8|178799.8|178882.2|178792.2|5
1734359630000|2024-12-16 14:33:50|178881.4|178791.4|178900.6|178810.6|178903.7|178813.7|178876.6|178786.6|7
1734359650000|2024-12-16 14:34:10|178897.8|178807.8|178897.5|178807.5|178901.9|178811.9|178894.3|178804.3|5
1734359660000|2024-12-16 14:34:20|178905|178815|178905.7|178815.7|178912.4|178822.4|178897.7|178807.7|6
1734359670000|2024-12-16 14:34:30|178910.5|178820.5|178900.8|178810.8|178910.8|178820.8|178895.6|178805.6|9
1734359680000|2024-12-16 14:34:40|178900|178810|178901.3|178811.3|178906.1|178816.1|178896.8|178806.8|5
1734359690000|2024-12-16 14:34:50|178889.5|178799.5|178881.1|178791.1|178889.5|178799.5|178881.1|178791.1|3
1734359700000|2024-12-16 14:35:00|178879.1|178789.1|178873.6|178783.6|178887.9|178797.9|178861.7|178771.7|13
1734359710000|2024-12-16 14:35:10|178869.9|178779.9|178870.3|178780.3|178874|178784|178869|178779|5
1734359720000|2024-12-16 14:35:20|178874.4|178784.4|178868.4|178778.4|178887.3|178797.3|178868.4|178778.4|7
1734359730000|2024-12-16 14:35:30|178871.9|178781.9|178878.7|178788.7|178882.2|178792.2|178861|178771|12
1734359740000|2024-12-16 14:35:40|178874.9|178784.9|178877.4|178787.4|178880.8|178790.8|178874.9|178784.9|4
1734359750000|2024-12-16 14:35:50|178872.9|178782.9|178873.2|178783.2|178877.1|178787.1|178863.1|178773.1|8
1734359760000|2024-12-16 14:36:00|178877.4|178787.4|178878.6|178788.6|178878.6|178788.6|178873.6|178783.6|3
1734359770000|2024-12-16 14:36:10|178874.8|178784.8|178877.2|178787.2|178884.6|178794.6|178871.1|178781.1|16
1734359780000|2024-12-16 14:36:20|178872.1|178782.1|178874|178784|178882|178792|178868|178778|7
1734359790000|2024-12-16 14:36:30|178878.1|178788.1|178874|178784|178878.1|178788.1|178874|178784|2
1734359800000|2024-12-16 14:36:40|178870.5|178780.5|178870.6|178780.6|178874.4|178784.4|178870.5|178780.5|3
1734359810000|2024-12-16 14:36:50|178874.3|178784.3|178878.4|178788.4|178881.4|178791.4|178874.2|178784.2|4
1734359820000|2024-12-16 14:37:00|178863|178773|178872.9|178782.9|178873.4|178783.4|178863|178773|5
1734359830000|2024-12-16 14:37:10|178868.7|178778.7|178860.5|178770.5|178868.7|178778.7|178860.5|178770.5|2
1734359840000|2024-12-16 14:37:20|178864.5|178774.5|178863.2|178773.2|178867.8|178777.8|178861.4|178771.4|8
1734359850000|2024-12-16 14:37:30|178856.3|178766.3|178861.5|178771.5|178861.5|178771.5|178856.3|178766.3|2
1734359860000|2024-12-16 14:37:40|178848.1|178758.1|178795.7|178705.7|178848.1|178758.1|178783.7|178693.7|21
1734359870000|2024-12-16 14:37:50|178797.4|178707.4|178773.5|178683.5|178799.9|178709.9|178773.5|178683.5|21
1734359880000|2024-12-16 14:38:00|178775.9|178685.9|178781.3|178691.3|178781.3|178691.3|178759.5|178669.5|19
1734359890000|2024-12-16 14:38:10|178782.2|178692.2|178794.1|178704.1|178798.2|178708.2|178779.7|178689.7|18
1734359900000|2024-12-16 14:38:20|178797.8|178707.8|178770.5|178680.5|178797.8|178707.8|178770.5|178680.5|8
1734359910000|2024-12-16 14:38:30|178774.5|178684.5|178778.7|178688.7|178788.4|178698.4|178774.5|178684.5|12
1734359920000|2024-12-16 14:38:40|178778.6|178688.6|178765.6|178675.6|178781.1|178691.1|178763.1|178673.1|11
1734359930000|2024-12-16 14:38:50|178767.6|178677.6|178760.5|178670.5|178767.6|178677.6|178760.5|178670.5|3
1734359940000|2024-12-16 14:39:00|178749.4|178659.4|178751.1|178661.1|178751.1|178661.1|178749.4|178659.4|2
1734359950000|2024-12-16 14:39:10|178754.8|178664.8|178752.1|178662.1|178754.8|178664.8|178752.1|178662.1|2
1734359970000|2024-12-16 14:39:30|178772.7|178682.7|178776.7|178686.7|178785.5|178695.5|178772.7|178682.7|5
1734359980000|2024-12-16 14:39:40|178779.3|178689.3|178778.1|178688.1|178779.3|178689.3|178775.5|178685.5|3
1734359990000|2024-12-16 14:39:50|178774.9|178684.9|178774.4|178684.4|178774.9|178684.9|178771.8|178681.8|3
1734360000000|2024-12-16 14:40:00|178777.4|178687.4|178778.7|178688.7|178778.7|178688.7|178773.7|178683.7|3
1734360010000|2024-12-16 14:40:10|178775.5|178685.5|178774.7|178684.7|178780.2|178690.2|178771.8|178681.8|7
1734360020000|2024-12-16 14:40:20|178770.2|178680.2|178775.5|178685.5|178775.5|178685.5|178770.2|178680.2|3
1734360030000|2024-12-16 14:40:30|178776.4|178686.4|178776.4|178686.4|178776.4|178686.4|178776.4|178686.4|1
1734360040000|2024-12-16 14:40:40|178773.7|178683.7|178769.7|178679.7|178773.7|178683.7|178765.9|178675.9|5
1734360050000|2024-12-16 14:40:50|178772.7|178682.7|178772.7|178682.7|178772.7|178682.7|178772.7|178682.7|1
1734360060000|2024-12-16 14:41:00|178770.2|178680.2|178772.9|178682.9|178772.9|178682.9|178770.2|178680.2|2
1734360070000|2024-12-16 14:41:10|178771.7|178681.7|178776.4|178686.4|178796.1|178706.1|178771.7|178681.7|10
1734360080000|2024-12-16 14:41:20|178772.5|178682.5|178776|178686|178776|178686|178772.5|178682.5|2
1734360090000|2024-12-16 14:41:30|178775.4|178685.4|178775.9|178685.9|178778.5|178688.5|178775.4|178685.4|4
1734360100000|2024-12-16 14:41:40|178781.9|178691.9|178782.9|178692.9|178796.1|178706.1|178776.5|178686.5|11
1734360110000|2024-12-16 14:41:50|178779|178689|178774.8|178684.8|178782.7|178692.7|178774.7|178684.7|8
1734360120000|2024-12-16 14:42:00|178777.5|178687.5|178771.3|178681.3|178780.7|178690.7|178770.9|178680.9|10
1734360130000|2024-12-16 14:42:10|178775|178685|178772.6|178682.6|178776.2|178686.2|178770.8|178680.8|6
1734360140000|2024-12-16 14:42:20|178776.7|178686.7|178776.7|178686.7|178776.7|178686.7|178776.7|178686.7|1
1734360150000|2024-12-16 14:42:30|178782.3|178692.3|178779.2|178689.2|178782.8|178692.8|178771.2|178681.2|10
1734360160000|2024-12-16 14:42:40|178776.1|178686.1|178776.1|178686.1|178776.1|178686.1|178776.1|178686.1|1
1734360170000|2024-12-16 14:42:50|178770.9|178680.9|178770.9|178680.9|178770.9|178680.9|178770.9|178680.9|1
1734360180000|2024-12-16 14:43:00|178774.1|178684.1|178765.8|178675.8|178774.1|178684.1|178765.8|178675.8|5
1734360200000|2024-12-16 14:43:20|178769.2|178679.2|178764.2|178674.2|178769.2|178679.2|178764.2|178674.2|2
1734360210000|2024-12-16 14:43:30|178775|178685|178764.1|178674.1|178775|178685|178764.1|178674.1|2
1734360220000|2024-12-16 14:43:40|178768.2|178678.2|178768.5|178678.5|178768.5|178678.5|178763.6|178673.6|8
1734360230000|2024-12-16 14:43:50|178763.3|178673.3|178766.2|178676.2|178772.6|178682.6|178763.3|178673.3|4
1734360240000|2024-12-16 14:44:00|178773.7|178683.7|178759|178669|178773.7|178683.7|178759|178669|7
1734360250000|2024-12-16 14:44:10|178755.7|178665.7|178768.7|178678.7|178769.6|178679.6|178755.7|178665.7|7
1734360270000|2024-12-16 14:44:30|178761.4|178671.4|178769.9|178679.9|178770.1|178680.1|178757|178667|8
1734360280000|2024-12-16 14:44:40|178757.9|178667.9|178821.8|178691.8|178821.8|178711.3|178755|178665|13
1734360290000|2024-12-16 14:44:50|178853.6|178723.6|178941.9|178599.9|178941.9|178723.6|178853.6|178599.9|4
1734360300000|2024-12-16 14:45:00|178958.5|178616.5|178915.5|178630.3|178958.5|178630.3|178915.5|178606|4
1734360310000|2024-12-16 14:45:10|178892.9|178686.7|178818.1|178688.1|178892.9|178688.1|178806.3|178676.3|4
1734360340000|2024-12-16 14:45:40|178894|178621|178896|178622|178896|178622|178894|178621|3
1734360350000|2024-12-16 14:45:50|178895|178623|178852|178722|178896|178722|178799.8|178622|8
1734360360000|2024-12-16 14:46:00|178858.5|178728.5|178866.5|178736.5|178867.5|178737.5|178858.5|178728.5|5
1734360370000|2024-12-16 14:46:10|178865.5|178735.5|178847.8|178757.8|178871.3|178781.3|178847|178735.5|16
1734360380000|2024-12-16 14:46:20|178852.3|178762.3|178839.5|178749.5|178852.3|178762.3|178836.6|178746.6|8
1734360390000|2024-12-16 14:46:30|178833.9|178743.9|178829.3|178739.3|178839|178749|178829.2|178739.2|6
1734360400000|2024-12-16 14:46:40|178835.4|178745.4|178847.3|178757.3|178847.3|178757.3|178831.8|178741.8|7
1734360410000|2024-12-16 14:46:50|178851.8|178761.8|178875.1|178785.1|178879.5|178789.5|178851.8|178761.8|11
1734360420000|2024-12-16 14:47:00|178890|178800|178927.7|178837.7|178933.7|178843.7|178889.6|178799.6|20
1734360430000|2024-12-16 14:47:10|178923.7|178833.7|178930.7|178840.7|178946.3|178856.3|178923.7|178833.7|21
1734360440000|2024-12-16 14:47:20|178940.3|178850.3|178924.9|178834.9|178947.8|178857.8|178920.8|178830.8|12
1734360450000|2024-12-16 14:47:30|178918.3|178828.3|178904.5|178814.5|178925.3|178835.3|178901.4|178811.4|17
1734360460000|2024-12-16 14:47:40|178889.6|178799.6|178901.4|178811.4|178911.5|178821.5|178889.6|178799.6|7
1734360470000|2024-12-16 14:47:50|178905.4|178815.4|178912.8|178822.8|178924|178834|178903.5|178813.5|10
1734360480000|2024-12-16 14:48:00|178918|178828|178917.4|178827.4|178918|178828|178913.6|178823.6|3
1734360490000|2024-12-16 14:48:10|178913|178823|178917.7|178827.7|178917.7|178827.7|178913|178823|2
1734360500000|2024-12-16 14:48:20|178913.3|178823.3|178893.8|178803.8|178913.3|178823.3|178889|178799|12
1734360510000|2024-12-16 14:48:30|178897.4|178807.4|178897.5|178807.5|178907.3|178817.3|178897.4|178807.4|4
1734360520000|2024-12-16 14:48:40|178906.8|178816.8|178912.6|178822.6|178919.3|178829.3|178905.7|178815.7|12
1734360530000|2024-12-16 14:48:50|178907.6|178817.6|178915.5|178825.5|178919.2|178829.2|178907.6|178817.6|7
1734360540000|2024-12-16 14:49:00|178917.9|178827.9|178915|178825|178922.4|178832.4|178910.9|178820.9|6
1734360550000|2024-12-16 14:49:10|178909.6|178819.6|178947.1|178857.1|178952.8|178862.8|178909.6|178819.6|7
1734360560000|2024-12-16 14:49:20|178943.5|178853.5|178957.2|178867.2|178967.9|178877.9|178943.5|178853.5|9
1734360570000|2024-12-16 14:49:30|178954.3|178864.3|178957.5|178867.5|178965.2|178875.2|178954.3|178864.3|4
1734360580000|2024-12-16 14:49:40|178970|178880|178995|178905|179013.5|178923.5|178970|178880|12
1734360590000|2024-12-16 14:49:50|178992.5|178902.5|178995.5|178905.5|178995.5|178905.5|178992.5|178902.5|3
1734360600000|2024-12-16 14:50:00|178997|178907|179007.5|178917.5|179007.5|178917.5|178990.5|178900.5|9
1734360630000|2024-12-16 14:50:30|178995|178905|178995|178905|179007.5|178917.5|178995|178905|6
1734360640000|2024-12-16 14:50:40|178993.5|178903.5|178995|178905|178995.5|178905.5|178993.5|178903.5|3
1734360650000|2024-12-16 14:50:50|179007.5|178917.5|178982.5|178892.5|179007.5|178917.5|178982.5|178892.5|4
1734360660000|2024-12-16 14:51:00|178999|178909|178970|178880|178999|178909|178970|178880|6
1734360670000|2024-12-16 14:51:10|178972|178882|178995|178905|178995|178905|178972|178882|7
1734360680000|2024-12-16 14:51:20|178995.5|178905.5|179007.5|178917.5|179007.5|178917.5|178995.5|178905.5|7
1734360690000|2024-12-16 14:51:30|179000|178910|179007.5|178917.5|179007.5|178917.5|179000|178910|2
1734360720000|2024-12-16 14:52:00|179004.5|178914.5|179007.5|178917.5|179007.5|178917.5|179004.5|178914.5|4
1734360730000|2024-12-16 14:52:10|178979|178889|178982.5|178892.5|178994|178904|178979|178889|6
1734360750000|2024-12-16 14:52:30|178970|178880|178970|178880|178984|178894|178970|178880|5
1734360770000|2024-12-16 14:52:50|178982.5|178892.5|178995|178905|178995|178905|178982.5|178892.5|4
1734360800000|2024-12-16 14:53:20|179007.5|178917.5|178995|178905|179007.5|178917.5|178995|178905|5
1734360810000|2024-12-16 14:53:30|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|1
1734360820000|2024-12-16 14:53:40|178974.5|178884.5|178982.5|178892.5|178982.5|178892.5|178974.5|178884.5|2
1734360830000|2024-12-16 14:53:50|178995|178905|178995|178905|178995|178905|178995|178905|1
1734360850000|2024-12-16 14:54:10|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|1
1734360860000|2024-12-16 14:54:20|178995|178905|178995|178905|178995|178905|178982.5|178892.5|3
1734360870000|2024-12-16 14:54:30|179007.5|178917.5|179007.5|178917.5|179007.5|178917.5|178995|178905|7
1734360880000|2024-12-16 14:54:40|178999|178909|179007.5|178917.5|179007.5|178917.5|178999|178909|2
1734360890000|2024-12-16 14:54:50|178995|178905|178982.5|178892.5|178995|178905|178982.5|178892.5|2
1734360900000|2024-12-16 14:55:00|178985|178895|178988.1|178898.1|178988.1|178898.1|178985|178895|2
1734360910000|2024-12-16 14:55:10|178985.8|178895.8|178975.4|178885.4|178985.8|178895.8|178965.4|178875.4|9
1734360920000|2024-12-16 14:55:20|178969.9|178879.9|178969.9|178879.9|178969.9|178879.9|178969.9|178879.9|1
1734360940000|2024-12-16 14:55:40|178971.5|178881.5|178971.5|178881.5|178971.5|178881.5|178971.5|178881.5|1
1734360970000|2024-12-16 14:56:10|178970|178880|178961.3|178871.3|178988.6|178898.6|178961.3|178871.3|10
1734360980000|2024-12-16 14:56:20|178951.1|178861.1|178947.5|178857.5|178954|178864|178947.1|178857.1|4
1734361000000|2024-12-16 14:56:40|178953.2|178863.2|178953.8|178863.8|178953.8|178863.8|178947.2|178857.2|3
1734361010000|2024-12-16 14:56:50|178947.8|178857.8|178941.4|178851.4|178947.8|178857.8|178937.1|178847.1|4
1734361020000|2024-12-16 14:57:00|178937|178847|178937|178847|178937|178847|178937|178847|1
1734361030000|2024-12-16 14:57:10|178939.1|178849.1|178937.5|178847.5|178941.2|178851.2|178937.5|178847.5|4
1734361050000|2024-12-16 14:57:30|178930.4|178840.4|178934.4|178844.4|178934.4|178844.4|178930.4|178840.4|2
1734361060000|2024-12-16 14:57:40|178929.7|178839.7|178926.1|178836.1|178929.7|178839.7|178926.1|178836.1|2
1734361070000|2024-12-16 14:57:50|178920.4|178830.4|178896.2|178806.2|178920.4|178830.4|178891.4|178801.4|8
1734361080000|2024-12-16 14:58:00|178892.6|178802.6|178899.4|178809.4|178902.4|178812.4|178892.6|178802.6|7
1734361090000|2024-12-16 14:58:10|178875.9|178785.9|178878.2|178788.2|178879.2|178789.2|178871.8|178781.8|17
1734361100000|2024-12-16 14:58:20|178876.6|178786.6|178888.6|178798.6|178888.6|178798.6|178876.6|178786.6|7
1734361110000|2024-12-16 14:58:30|178883.8|178793.8|178899.2|178809.2|178899.2|178809.2|178883.8|178793.8|9
1734361120000|2024-12-16 14:58:40|178884.5|178794.5|178890.1|178800.1|178890.1|178800.1|178882.3|178792.3|4
1734361130000|2024-12-16 14:58:50|178885.6|178795.6|178890.6|178800.6|178890.6|178800.6|178885.6|178795.6|4
1734361140000|2024-12-16 14:59:00|178880.5|178790.5|178877|178787|178885.6|178795.6|178872.6|178782.6|6
1734361150000|2024-12-16 14:59:10|178873.8|178783.8|178859.6|178769.6|178873.8|178783.8|178852.9|178762.9|8
1734361160000|2024-12-16 14:59:20|178863.8|178773.8|178864.1|178774.1|178869|178779|178863.8|178773.8|4
1734361170000|2024-12-16 14:59:30|178867.8|178777.8|178871|178781|178884.4|178794.4|178867.6|178777.6|10
1734361180000|2024-12-16 14:59:40|178866.8|178776.8|178870.4|178780.4|178870.4|178780.4|178866.8|178776.8|2
1734361190000|2024-12-16 14:59:50|178866.5|178776.5|178859.7|178769.7|178869.1|178779.1|178859.7|178769.7|8
1734361200000|2024-12-16 15:00:00|178859|178769|178833.8|178743.8|178859|178769|178826.6|178736.6|10
1734361210000|2024-12-16 15:00:10|178823.6|178733.6|178819.7|178729.7|178826.9|178736.9|178819.7|178729.7|3
1734361220000|2024-12-16 15:00:20|178817.6|178727.6|178822.8|178732.8|178825.2|178735.2|178817.6|178727.6|4
1734361230000|2024-12-16 15:00:30|178819.7|178729.7|178816.2|178726.2|178821.1|178731.1|178812.7|178722.7|11
1734361240000|2024-12-16 15:00:40|178819.6|178729.6|178829.9|178739.9|178833.8|178743.8|178819.6|178729.6|7
1734361250000|2024-12-16 15:00:50|178825.1|178735.1|178826.2|178736.2|178830.2|178740.2|178825.1|178735.1|3
1734361280000|2024-12-16 15:01:20|178822.9|178732.9|178814.2|178724.2|178823.4|178733.4|178814.2|178724.2|6
1734361290000|2024-12-16 15:01:30|178812|178722|178782.9|178692.9|178812|178722|178782.9|178692.9|6
1734361300000|2024-12-16 15:01:40|178786.4|178696.4|178807.4|178717.4|178813.6|178723.6|178783.5|178693.5|13
1734361310000|2024-12-16 15:01:50|178800.2|178710.2|178761.8|178671.8|178804.6|178714.6|178747.6|178657.6|20
1734361320000|2024-12-16 15:02:00|178762.4|178672.4|178795.3|178705.3|178806.1|178716.1|178762.4|178672.4|20
1734361330000|2024-12-16 15:02:10|178798|178708|178782.2|178692.2|178807.9|178717.9|178782.2|178692.2|14
1734361340000|2024-12-16 15:02:20|178785.2|178695.2|178791.7|178701.7|178797.7|178707.7|178780.2|178690.2|16
1734361350000|2024-12-16 15:02:30|178788.4|178698.4|178798.2|178708.2|178798.2|178708.2|178784.7|178694.7|14
1734361360000|2024-12-16 15:02:40|178790|178700|178791.7|178701.7|178794.5|178704.5|178789|178699|13
1734361370000|2024-12-16 15:02:50|178795.7|178705.7|178782|178692|178795.7|178705.7|178782|178692|8
1734361380000|2024-12-16 15:03:00|178784.9|178694.9|178785.2|178695.2|178785.6|178695.6|178780.8|178690.8|5
1734361390000|2024-12-16 15:03:10|178788.4|178698.4|178787.4|178697.4|178788.4|178698.4|178784.4|178694.4|7
1734361400000|2024-12-16 15:03:20|178784.7|178694.7|178799.1|178709.1|178802.7|178712.7|178784.7|178694.7|5
1734361410000|2024-12-16 15:03:30|178794.3|178704.3|178798.2|178708.2|178804|178714|178789.5|178699.5|6
1734361430000|2024-12-16 15:03:50|178801.4|178711.4|178806.1|178716.1|178806.1|178716.1|178801.4|178711.4|2
1734361440000|2024-12-16 15:04:00|178809.7|178719.7|178788.9|178698.9|178809.8|178719.8|178788.9|178698.9|11
1734361450000|2024-12-16 15:04:10|178785.9|178695.9|178795.7|178705.7|178795.7|178705.7|178785.7|178695.7|9
1734361460000|2024-12-16 15:04:20|178814.2|178724.2|178807.2|178717.2|178814.2|178724.2|178805.7|178715.7|10
1734361470000|2024-12-16 15:04:30|178808|178718|178816.4|178726.4|178816.4|178726.4|178804.1|178714.1|9
1734361480000|2024-12-16 15:04:40|178819.8|178729.8|178811.2|178721.2|178827.9|178737.9|178811.2|178721.2|5
1734361490000|2024-12-16 15:04:50|178813.6|178723.6|178807.3|178717.3|178818.2|178728.2|178807.3|178717.3|12
1734361500000|2024-12-16 15:05:00|178804.3|178714.3|178814.9|178724.9|178819.2|178729.2|178804.3|178714.3|9
1734361510000|2024-12-16 15:05:10|178811.4|178721.4|178814.7|178724.7|178815.8|178725.8|178810.6|178720.6|8
1734361520000|2024-12-16 15:05:20|178811.4|178721.4|178801.5|178711.5|178811.6|178721.6|178801.5|178711.5|8
1734361530000|2024-12-16 15:05:30|178796.9|178706.9|178794.8|178704.8|178801.1|178711.1|178788.6|178698.6|7
1734361540000|2024-12-16 15:05:40|178792|178702|178807.9|178717.9|178811.3|178721.3|178789.5|178699.5|10
1734361550000|2024-12-16 15:05:50|178804.9|178714.9|178822.4|178732.4|178831.1|178741.1|178804.9|178714.9|9
1734361560000|2024-12-16 15:06:00|178817.9|178727.9|178819.3|178729.3|178822.2|178732.2|178813.8|178723.8|6
1734361570000|2024-12-16 15:06:10|178816|178726|178816|178726|178816|178726|178816|178726|1
1734361580000|2024-12-16 15:06:20|178819.7|178729.7|178817.2|178727.2|178819.7|178729.7|178817.2|178727.2|2
1734361590000|2024-12-16 15:06:30|178810.5|178720.5|178819|178729|178819|178729|178810.5|178720.5|7
1734361600000|2024-12-16 15:06:40|178825.9|178735.9|178840.3|178750.3|178861.3|178771.3|178825.9|178735.9|13
1734361610000|2024-12-16 15:06:50|178835.8|178745.8|178835.8|178745.8|178835.8|178745.8|178835.8|178745.8|1
1734361630000|2024-12-16 15:07:10|178831.7|178741.7|178827.6|178737.6|178831.7|178741.7|178826.7|178736.7|3
1734361640000|2024-12-16 15:07:20|178822.3|178732.3|178820.9|178730.9|178826.2|178736.2|178820.9|178730.9|3
1734361650000|2024-12-16 15:07:30|178810.4|178720.4|178809.8|178719.8|178810.4|178720.4|178804.5|178714.5|4
1734361660000|2024-12-16 15:07:40|178812.2|178722.2|178812.2|178722.2|178812.2|178722.2|178812.2|178722.2|1
1734361670000|2024-12-16 15:07:50|178809.8|178719.8|178822.6|178732.6|178822.6|178732.6|178805|178715|8
1734361680000|2024-12-16 15:08:00|178825.7|178735.7|178822.5|178732.5|178825.7|178735.7|178822.5|178732.5|2
1734361690000|2024-12-16 15:08:10|178826.2|178736.2|178805.7|178715.7|178826.2|178736.2|178803.6|178713.6|12
1734361700000|2024-12-16 15:08:20|178802|178712|178805.5|178715.5|178814.4|178724.4|178799.9|178709.9|11
1734361710000|2024-12-16 15:08:30|178808.1|178718.1|178813|178723|178815.7|178725.7|178805.1|178715.1|9
1734361720000|2024-12-16 15:08:40|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|1
1734361730000|2024-12-16 15:08:50|178820|178730|178832.5|178742.5|178845|178755|178820|178730|4
1734361740000|2024-12-16 15:09:00|178845|178755|178890.5|178800.5|178897.5|178807.5|178845|178755|9
1734361750000|2024-12-16 15:09:10|178895|178805|178898.5|178808.5|178906.5|178816.5|178887.5|178797.5|9
1734361760000|2024-12-16 15:09:20|178898|178808|178899|178809|178900.5|178810.5|178897.5|178807.5|11
1734361770000|2024-12-16 15:09:30|178899.5|178809.5|178902.5|178812.5|178904.4|178814.4|178896.5|178806.5|10
1734361780000|2024-12-16 15:09:40|178898.5|178808.5|178920|178830|178920|178830|178897.5|178807.5|6
1734361790000|2024-12-16 15:09:50|178942|178852|178918.5|178828.5|178942|178852|178918.5|178828.5|6
1734361800000|2024-12-16 15:10:00|178920|178830|178932.5|178842.5|178932.5|178842.5|178920|178830|2
1734361820000|2024-12-16 15:10:20|178962.5|178872.5|178970|178880|178970|178880|178962|178872|7
1734361830000|2024-12-16 15:10:30|178969.5|178879.5|178982.5|178892.5|178982.5|178892.5|178969.5|178879.5|6
1734361840000|2024-12-16 15:10:40|178968.5|178878.5|178982.5|178892.5|178982.5|178892.5|178968.5|178878.5|2
1734361850000|2024-12-16 15:10:50|178972.5|178882.5|178960.3|178870.3|178982.5|178892.5|178960.3|178870.3|7
1734361860000|2024-12-16 15:11:00|178964.9|178874.9|178971.3|178881.3|178977.2|178887.2|178964.9|178874.9|3
1734361870000|2024-12-16 15:11:10|178986.1|178896.1|178974.3|178884.3|178986.1|178896.1|178974.3|178884.3|3
1734361880000|2024-12-16 15:11:20|178982.6|178892.6|178969.2|178879.2|178982.6|178892.6|178969.2|178879.2|5
1734361890000|2024-12-16 15:11:30|178961.6|178871.6|178963.5|178873.5|178974.2|178884.2|178961.6|178871.6|5
1734361910000|2024-12-16 15:11:50|178974.8|178884.8|178975.1|178885.1|178982.5|178892.5|178974.8|178884.8|3
1734361920000|2024-12-16 15:12:00|178968.5|178878.5|178968.5|178878.5|178968.5|178878.5|178968.5|178878.5|1
1734361930000|2024-12-16 15:12:10|178962|178872|178979.5|178889.5|178982.5|178892.5|178962|178872|5
1734361940000|2024-12-16 15:12:20|178970.9|178880.9|178982.5|178892.5|178982.5|178892.5|178970.9|178880.9|4
1734361950000|2024-12-16 15:12:30|178976.5|178886.5|178982.5|178892.5|178982.5|178892.5|178976.5|178886.5|2
1734361960000|2024-12-16 15:12:40|178976.6|178886.6|178977.6|178887.6|178982.5|178892.5|178976.6|178886.6|3
1734361970000|2024-12-16 15:12:50|178970.5|178880.5|178981|178891|178981|178891|178970.5|178880.5|3
1734361980000|2024-12-16 15:13:00|178982.5|178892.5|178982.5|178892.5|178982.5|178892.5|178976|178886|6
1734362000000|2024-12-16 15:13:20|178982|178892|178982|178892|178982.5|178892.5|178982|178892|3
1734362010000|2024-12-16 15:13:30|178981|178891|178978.4|178888.4|178982.5|178892.5|178978|178888|5
1734362020000|2024-12-16 15:13:40|178981.4|178891.4|178982.5|178892.5|178982.5|178892.5|178981.4|178891.4|2
1734362030000|2024-12-16 15:13:50|178958.5|178868.5|178953.5|178863.5|178958.5|178868.5|178953.5|178863.5|3
1734362040000|2024-12-16 15:14:00|178946.1|178856.1|178946.6|178856.6|178948.3|178858.3|178938.2|178848.2|4
1734362050000|2024-12-16 15:14:10|178949.1|178859.1|178950.7|178860.7|178950.7|178860.7|178945.1|178855.1|6
1734362060000|2024-12-16 15:14:20|178920|178830|178922.7|178832.7|178926.6|178836.6|178914.9|178824.9|11
1734362070000|2024-12-16 15:14:30|178918.8|178828.8|178863.4|178773.4|178918.8|178828.8|178861.4|178771.4|18
1734362080000|2024-12-16 15:14:40|178871.1|178781.1|178866.4|178776.4|178871.1|178781.1|178861.1|178771.1|10
1734362090000|2024-12-16 15:14:50|178858.1|178768.1|178864.2|178774.2|178871.5|178781.5|178851.9|178761.9|13
1734362100000|2024-12-16 15:15:00|178869.9|178779.9|178873.7|178783.7|178873.7|178783.7|178858.9|178768.9|9
1734362110000|2024-12-16 15:15:10|178878.2|178788.2|178882.6|178792.6|178883.6|178793.6|178877.6|178787.6|8
1734362120000|2024-12-16 15:15:20|178881.5|178791.5|178886.3|178796.3|178886.3|178796.3|178868.7|178778.7|10
1734362130000|2024-12-16 15:15:30|178881.8|178791.8|178870.1|178780.1|178882.7|178792.7|178870.1|178780.1|10
1734362150000|2024-12-16 15:15:50|178874.3|178784.3|178871.5|178781.5|178882.8|178792.8|178871.5|178781.5|7
1734362160000|2024-12-16 15:16:00|178877.8|178787.8|178873.2|178783.2|178877.8|178787.8|178873.2|178783.2|2
1734362170000|2024-12-16 15:16:10|178880.8|178790.8|178891.3|178801.3|178896.2|178806.2|178880.8|178790.8|4
1734362180000|2024-12-16 15:16:20|178886.2|178796.2|178857.4|178767.4|178891|178801|178848.8|178758.8|9
1734362190000|2024-12-16 15:16:30|178866.9|178776.9|178866.7|178776.7|178866.9|178776.9|178857.1|178767.1|3
1734362200000|2024-12-16 15:16:40|178863|178773|178843.9|178753.9|178871.5|178781.5|178843.9|178753.9|7
1734362220000|2024-12-16 15:17:00|178849.2|178759.2|178847.5|178757.5|178853.6|178763.6|178847.5|178757.5|3
1734362230000|2024-12-16 15:17:10|178843.1|178753.1|178843.1|178753.1|178843.1|178753.1|178843.1|178753.1|1
1734362240000|2024-12-16 15:17:20|178857.5|178767.5|178851.1|178761.1|178866.7|178776.7|178851.1|178761.1|10
1734362250000|2024-12-16 15:17:30|178846.5|178756.5|178855.1|178765.1|178855.5|178765.5|178841.9|178751.9|11
1734362260000|2024-12-16 15:17:40|178851.8|178761.8|178874.1|178784.1|178878|178788|178851.8|178761.8|6
1734362270000|2024-12-16 15:17:50|178869.2|178779.2|178874.8|178784.8|178874.8|178784.8|178853.2|178763.2|7
1734362280000|2024-12-16 15:18:00|178869.8|178779.8|178875.7|178785.7|178875.7|178785.7|178865|178775|5
1734362290000|2024-12-16 15:18:10|178879.9|178789.9|178876.3|178786.3|178879.9|178789.9|178876.3|178786.3|2
1734362300000|2024-12-16 15:18:20|178882.2|178792.2|178896.1|178806.1|178896.1|178806.1|178882.2|178792.2|4
1734362310000|2024-12-16 15:18:30|178901.7|178811.7|178919.6|178829.6|178919.6|178829.6|178901.7|178811.7|4
1734362330000|2024-12-16 15:18:50|178923.5|178833.5|178925.5|178835.5|178927.2|178837.2|178921.8|178831.8|4
1734362340000|2024-12-16 15:19:00|178921.6|178831.6|178921.6|178831.6|178921.6|178831.6|178921.6|178831.6|1
1734362350000|2024-12-16 15:19:10|178925.5|178835.5|178937.8|178847.8|178951.4|178861.4|178925.5|178835.5|12
1734362360000|2024-12-16 15:19:20|178942.1|178852.1|178942.1|178852.1|178942.1|178852.1|178942.1|178852.1|1
1734362370000|2024-12-16 15:19:30|178937.4|178847.4|178926.4|178836.4|178937.4|178847.4|178917.9|178827.9|4
1734362380000|2024-12-16 15:19:40|178922.2|178832.2|178934.3|178844.3|178938.6|178848.6|178922.2|178832.2|6
1734362390000|2024-12-16 15:19:50|178930.5|178840.5|178925.4|178835.4|178935|178845|178925.4|178835.4|3
1734362400000|2024-12-16 15:20:00|178929.1|178839.1|178932.3|178842.3|178932.3|178842.3|178922.6|178832.6|4
1734362410000|2024-12-16 15:20:10|178928.9|178838.9|178932.4|178842.4|178938.1|178848.1|178922.3|178832.3|8
1734362430000|2024-12-16 15:20:30|178936.3|178846.3|178964.8|178874.8|178964.8|178874.8|178936.3|178846.3|6
1734362440000|2024-12-16 15:20:40|178956.4|178866.4|178948.7|178858.7|178957.4|178867.4|178945|178855|6
1734362450000|2024-12-16 15:20:50|178953.3|178863.3|178951.6|178861.6|178958.5|178868.5|178938.7|178848.7|8
1734362460000|2024-12-16 15:21:00|178955.3|178865.3|178960|178870|178962.1|178872.1|178953.9|178863.9|7
1734362470000|2024-12-16 15:21:10|178967|178877|178912.7|178822.7|178967|178877|178907.9|178817.9|15
1734362480000|2024-12-16 15:21:20|178907.8|178817.8|178870.8|178780.8|178912.7|178822.7|178870.8|178780.8|16
1734362490000|2024-12-16 15:21:30|178875.7|178785.7|178871.3|178781.3|178875.7|178785.7|178870|178780|3
1734362500000|2024-12-16 15:21:40|178875.6|178785.6|178855.4|178765.4|178875.6|178785.6|178853.4|178763.4|8
1734362510000|2024-12-16 15:21:50|178851.8|178761.8|178861.3|178771.3|178861.4|178771.4|178849.8|178759.8|16
1734362520000|2024-12-16 15:22:00|178855|178765|178852.4|178762.4|178864.2|178774.2|178852.4|178762.4|8
1734362530000|2024-12-16 15:22:10|178848.3|178758.3|178831.3|178741.3|178848.3|178758.3|178830|178740|5
1734362540000|2024-12-16 15:22:20|178825.5|178735.5|178822.7|178732.7|178831.7|178741.7|178816.4|178726.4|8
1734362550000|2024-12-16 15:22:30|178815.5|178725.5|178826.3|178736.3|178826.3|178736.3|178815.5|178725.5|4
1734362560000|2024-12-16 15:22:40|178829.9|178739.9|178831.7|178741.7|178837.7|178747.7|178828.7|178738.7|10
1734362570000|2024-12-16 15:22:50|178822.9|178732.9|178832.1|178742.1|178835.8|178745.8|178822.9|178732.9|9
1734362580000|2024-12-16 15:23:00|178825.4|178735.4|178832.5|178742.5|178845.1|178755.1|178823.6|178733.6|8
1734362590000|2024-12-16 15:23:10|178836.9|178746.9|178851.1|178761.1|178851.1|178761.1|178836.9|178746.9|3
1734362600000|2024-12-16 15:23:20|178853.6|178763.6|178846.6|178756.6|178856.3|178766.3|178846.6|178756.6|5
1734362610000|2024-12-16 15:23:30|178849.5|178759.5|178845.5|178755.5|178849.5|178759.5|178835.6|178745.6|6
1734362620000|2024-12-16 15:23:40|178841.7|178751.7|178840.6|178750.6|178844.7|178754.7|178840.6|178750.6|3
1734362630000|2024-12-16 15:23:50|178844.3|178754.3|178832.1|178742.1|178845.4|178755.4|178832.1|178742.1|7
1734362640000|2024-12-16 15:24:00|178829.6|178739.6|178797.5|178707.5|178832.7|178742.7|178780.4|178690.4|20
1734362650000|2024-12-16 15:24:10|178786.6|178696.6|178798.9|178708.9|178798.9|178708.9|178786.6|178696.6|3
1734362660000|2024-12-16 15:24:20|178803.4|178713.4|178807.7|178717.7|178807.7|178717.7|178798.1|178708.1|7
1734362670000|2024-12-16 15:24:30|178798.2|178708.2|178808.5|178718.5|178819.1|178729.1|178798.2|178708.2|13
1734362690000|2024-12-16 15:24:50|178799.8|178709.8|178805.8|178715.8|178807.1|178717.1|178799.4|178709.4|4
1734362700000|2024-12-16 15:25:00|178811|178721|178810.3|178720.3|178813.9|178723.9|178804.7|178714.7|8
1734362710000|2024-12-16 15:25:10|178804.3|178714.3|178803.7|178713.7|178804.9|178714.9|178797.4|178707.4|8
1734362720000|2024-12-16 15:25:20|178797.9|178707.9|178808.4|178718.4|178814.9|178724.9|178797.3|178707.3|14
1734362730000|2024-12-16 15:25:30|178811.2|178721.2|178809.2|178719.2|178811.8|178721.8|178805.4|178715.4|12
1734362740000|2024-12-16 15:25:40|178802.2|178712.2|178796.9|178706.9|178807|178717|178784.3|178694.3|17
1734362750000|2024-12-16 15:25:50|178798.5|178708.5|178788.7|178698.7|178798.5|178708.5|178781|178691|8
1734362760000|2024-12-16 15:26:00|178785.9|178695.9|178780.5|178690.5|178785.9|178695.9|178776.4|178686.4|4
1734362770000|2024-12-16 15:26:10|178777.7|178687.7|178780.5|178690.5|178780.5|178690.5|178777.7|178687.7|2
1734362780000|2024-12-16 15:26:20|178758.2|178668.2|178753|178663|178758.2|178668.2|178735.4|178645.4|10
1734362790000|2024-12-16 15:26:30|178748.5|178658.5|178752.8|178662.8|178756.6|178666.6|178747.8|178657.8|14
1734362800000|2024-12-16 15:26:40|178747.8|178657.8|178737.3|178647.3|178757|178667|178736.9|178646.9|19
1734362810000|2024-12-16 15:26:50|178735.5|178645.5|178739.7|178649.7|178742.1|178652.1|178734.8|178644.8|14
1734362820000|2024-12-16 15:27:00|178736.2|178646.2|178745.4|178655.4|178749.7|178659.7|178736.2|178646.2|18
1734362830000|2024-12-16 15:27:10|178741.2|178651.2|178731.7|178641.7|178744.8|178654.8|178725.8|178635.8|17
1734362840000|2024-12-16 15:27:20|178735.9|178645.9|178734|178644|178738.9|178648.9|178724.9|178634.9|11
1734362850000|2024-12-16 15:27:30|178738.2|178648.2|178743.1|178653.1|178748|178658|178736.2|178646.2|14
1734362860000|2024-12-16 15:27:40|178740|178650|178739.8|178649.8|178745.4|178655.4|178739.8|178649.8|3
1734362870000|2024-12-16 15:27:50|178739.7|178649.7|178732.7|178642.7|178739.7|178649.7|178728.8|178638.8|7
1734362880000|2024-12-16 15:28:00|178727.2|178637.2|178719.7|178629.7|178731.1|178641.1|178717.3|178627.3|12
1734362890000|2024-12-16 15:28:10|178720|178630|178703|178613|178723.1|178633.1|178700.6|178610.6|12
1734362900000|2024-12-16 15:28:20|178714.2|178624.2|178696.7|178606.7|178718.4|178628.4|178693.4|178603.4|16
1734362910000|2024-12-16 15:28:30|178702|178612|178712|178622|178712|178622|178697.3|178607.3|12
1734362920000|2024-12-16 15:28:40|178711.8|178621.8|178705.8|178615.8|178714.9|178624.9|178705.8|178615.8|4
1734362930000|2024-12-16 15:28:50|178708.9|178618.9|178710.3|178620.3|178711.8|178621.8|178708.9|178618.9|3
1734362940000|2024-12-16 15:29:00|178710.2|178620.2|178720.2|178630.2|178720.2|178630.2|178707|178617|12
1734362950000|2024-12-16 15:29:10|178722.9|178632.9|178720.9|178630.9|178728.7|178638.7|178720.6|178630.6|7
1734362960000|2024-12-16 15:29:20|178725.5|178635.5|178724|178634|178727|178637|178723.1|178633.1|4
1734362970000|2024-12-16 15:29:30|178727|178637|178731.3|178641.3|178731.3|178641.3|178724|178634|7
1734362980000|2024-12-16 15:29:40|178725.4|178635.4|178738.4|178648.4|178744.9|178654.9|178725.4|178635.4|9
1734362990000|2024-12-16 15:29:50|178740.6|178650.6|178749.2|178659.2|178749.4|178659.4|178740.6|178650.6|8
1734363000000|2024-12-16 15:30:00|178756.6|178666.6|178770|178680|178770|178680|178745|178655|12
1734363010000|2024-12-16 15:30:10|178762.5|178672.5|178744|178654|178781|178672.5|178732|178642|9
1734363020000|2024-12-16 15:30:20|178745|178655|178753|178623|178757.5|178655|178732.5|178622.5|5
1734363030000|2024-12-16 15:30:30|178753.5|178623.5|178752.5|178622.5|178754.5|178631|178721|178622.5|7
1734363040000|2024-12-16 15:30:40|178753.5|178623.5|178753|178623|178754.5|178624.5|178752.5|178622.5|6
1734363050000|2024-12-16 15:30:50|178721|178631|178720|178630|178721|178631|178720|178630|2
1734363060000|2024-12-16 15:31:00|178704|178614|178715|178585|178727.5|178630.5|178704|178585|6
1734363070000|2024-12-16 15:31:10|178703|178613|178695|178605|178703|178613|178682.5|178592.5|5
1734363090000|2024-12-16 15:31:30|178689.5|178599.5|178695|178605|178695|178605|178689.5|178599.5|4
1734363100000|2024-12-16 15:31:40|178690.5|178600.5|178695|178605|178695|178605|178690.5|178600.5|2
1734363110000|2024-12-16 15:31:50|178728|178638|178705|178615|178728|178638|178703.5|178591|5
1734363120000|2024-12-16 15:32:00|178695|178605|178720|178630|178740|178630|178695|178605|7
1734363130000|2024-12-16 15:32:10|178713.5|178623.5|178740|178610|178740|178623.5|178711.5|178597|10
1734363140000|2024-12-16 15:32:20|178720|178630|178719|178629|178720|178630|178719|178629|2
1734363150000|2024-12-16 15:32:30|178723.8|178633.8|178690.4|178600.4|178723.8|178633.8|178688.8|178598.8|13
1734363160000|2024-12-16 15:32:40|178694.1|178604.1|178688.5|178598.5|178694.1|178604.1|178681.4|178591.4|5
1734363170000|2024-12-16 15:32:50|178680.4|178590.4|178691.4|178601.4|178691.4|178601.4|178680.4|178590.4|8
1734363180000|2024-12-16 15:33:00|178687.1|178597.1|178681.4|178591.4|178687.1|178597.1|178680.5|178590.5|7
1734363190000|2024-12-16 15:33:10|178672.8|178582.8|178683.1|178593.1|178688.3|178598.3|178672.8|178582.8|16
1734363200000|2024-12-16 15:33:20|178682.9|178592.9|178735.5|178645.5|178736.5|178646.5|178682.9|178592.9|21
1734363210000|2024-12-16 15:33:30|178739|178649|178740.1|178650.1|178750.5|178660.5|178730.3|178640.3|15
1734363220000|2024-12-16 15:33:40|178723.7|178633.7|178724.1|178634.1|178729.8|178639.8|178722.3|178632.3|7
1734363230000|2024-12-16 15:33:50|178702|178612|178700.3|178610.3|178705.5|178615.5|178700.3|178610.3|7
1734363240000|2024-12-16 15:34:00|178704.4|178614.4|178696|178606|178713.8|178623.8|178694.9|178604.9|7
1734363250000|2024-12-16 15:34:10|178704.7|178614.7|178697.8|178607.8|178711.7|178621.7|178696.7|178606.7|9
1734363270000|2024-12-16 15:34:30|178702.8|178612.8|178694.4|178604.4|178702.8|178612.8|178694.4|178604.4|5
1734363280000|2024-12-16 15:34:40|178691|178601|178689.9|178599.9|178693|178603|178687.2|178597.2|4
1734363290000|2024-12-16 15:34:50|178686.1|178596.1|178686.1|178596.1|178689.8|178599.8|178686.1|178596.1|3
1734363300000|2024-12-16 15:35:00|178680.7|178590.7|178686.2|178596.2|178694.7|178604.7|178680.7|178590.7|7
1734363310000|2024-12-16 15:35:10|178688.8|178598.8|178709.7|178619.7|178717.4|178627.4|178674.2|178584.2|14
1734363320000|2024-12-16 15:35:20|178745.2|178655.2|178742.7|178652.7|178745.2|178655.2|178735.8|178645.8|12
1734363330000|2024-12-16 15:35:30|178739.3|178649.3|178731.9|178641.9|178740.1|178650.1|178730.9|178640.9|11
1734363340000|2024-12-16 15:35:40|178734.9|178644.9|178732.5|178642.5|178738|178648|178724.1|178634.1|16
1734363350000|2024-12-16 15:35:50|178738.8|178648.8|178734.4|178644.4|178738.8|178648.8|178734.4|178644.4|2
1734363360000|2024-12-16 15:36:00|178722.6|178632.6|178736.5|178646.5|178736.5|178646.5|178722.6|178632.6|2
1734363370000|2024-12-16 15:36:10|178731|178641|178762.8|178672.8|178777|178687|178731|178641|8
1734363380000|2024-12-16 15:36:20|178770.1|178680.1|178753|178663|178770.1|178680.1|178753|178663|2
1734363390000|2024-12-16 15:36:30|178753.5|178663.5|178732.5|178642.5|178753.5|178663.5|178732.5|178642.5|2
1734363400000|2024-12-16 15:36:40|178741.4|178651.4|178741.4|178651.4|178741.4|178651.4|178733.3|178643.3|5
1734363410000|2024-12-16 15:36:50|178733.3|178643.3|178733.3|178643.3|178742.4|178652.4|178733.3|178643.3|3
1734363420000|2024-12-16 15:37:00|178753.5|178663.5|178746.2|178656.2|178755|178665|178745|178655|8
1734363430000|2024-12-16 15:37:10|178755|178665|178760.1|178670.1|178768.5|178678.5|178747|178657|6
1734363440000|2024-12-16 15:37:20|178746|178656|178732.5|178642.5|178746|178656|178727.4|178637.4|4
1734363450000|2024-12-16 15:37:30|178732.1|178642.1|178732.1|178642.1|178732.1|178642.1|178732.1|178642.1|1
1734363460000|2024-12-16 15:37:40|178728|178638|178736.6|178646.6|178736.6|178646.6|178728|178638|2
1734363470000|2024-12-16 15:37:50|178745.3|178655.3|178716|178626|178745.3|178655.3|178716|178626|6
1734363480000|2024-12-16 15:38:00|178694.8|178604.8|178713.9|178623.9|178718.8|178628.8|178694.8|178604.8|7
1734363490000|2024-12-16 15:38:10|178710.2|178620.2|178738.8|178648.8|178744.7|178654.7|178710.2|178620.2|10
1734363500000|2024-12-16 15:38:20|178743.9|178653.9|178740.1|178650.1|178743.9|178653.9|178740.1|178650.1|2
1734363510000|2024-12-16 15:38:30|178746.9|178656.9|178746.9|178656.9|178746.9|178656.9|178746.9|178656.9|1
1734363520000|2024-12-16 15:38:40|178752.8|178662.8|178762.1|178672.1|178762.1|178672.1|178746.2|178656.2|7
1734363530000|2024-12-16 15:38:50|178753|178663|178747.7|178657.7|178753|178663|178747.7|178657.7|2
1734363540000|2024-12-16 15:39:00|178742.7|178652.7|178690.4|178600.4|178742.7|178652.7|178687.8|178597.8|13
1734363550000|2024-12-16 15:39:10|178694.6|178604.6|178649.7|178559.7|178694.6|178604.6|178645.7|178555.7|24
1734363560000|2024-12-16 15:39:20|178645.7|178555.7|178630.4|178540.4|178645.7|178555.7|178621.3|178531.3|6
1734363570000|2024-12-16 15:39:30|178627.4|178537.4|178627.1|178537.1|178627.4|178537.4|178624|178534|3
1734363580000|2024-12-16 15:39:40|178630.2|178540.2|178615.2|178525.2|178630.2|178540.2|178615.2|178525.2|6
1734363590000|2024-12-16 15:39:50|178619.6|178529.6|178619.6|178529.6|178619.6|178529.6|178619.6|178529.6|1
1734363600000|2024-12-16 15:40:00|178616.6|178526.6|178576.7|178486.7|178616.6|178526.6|178567.5|178477.5|20
1734363610000|2024-12-16 15:40:10|178571.7|178481.7|178571.3|178481.3|178577.6|178487.6|178568.4|178478.4|13
1734363620000|2024-12-16 15:40:20|178567.5|178477.5|178555.2|178465.2|178572.1|178482.1|178555.2|178465.2|10
1734363630000|2024-12-16 15:40:30|178555.8|178465.8|178574.3|178484.3|178580|178490|178555.8|178465.8|16
1734363640000|2024-12-16 15:40:40|178573.3|178483.3|178587.1|178497.1|178600.5|178510.5|178573.3|178483.3|8
1734363650000|2024-12-16 15:40:50|178585.4|178495.4|178596.4|178506.4|178599.9|178509.9|178585.4|178495.4|8
1734363660000|2024-12-16 15:41:00|178596.2|178506.2|178594|178504|178600.3|178510.3|178594|178504|3
1734363670000|2024-12-16 15:41:10|178598.2|178508.2|178608.1|178518.1|178608.1|178518.1|178594.6|178504.6|10
1734363680000|2024-12-16 15:41:20|178611.7|178521.7|178607.1|178517.1|178615.4|178525.4|178606.1|178516.1|6
1734363690000|2024-12-16 15:41:30|178615|178525|178610.1|178520.1|178618.9|178528.9|178610.1|178520.1|5
1734363700000|2024-12-16 15:41:40|178621.2|178531.2|178609.3|178519.3|178625.3|178535.3|178609.3|178519.3|8
1734363720000|2024-12-16 15:42:00|178612.9|178522.9|178594.3|178504.3|178612.9|178522.9|178588.9|178498.9|10
1734363730000|2024-12-16 15:42:10|178592.9|178502.9|178580.9|178490.9|178592.9|178502.9|178577|178487|19
1734363740000|2024-12-16 15:42:20|178586.5|178496.5|178551.4|178461.4|178586.5|178496.5|178551.4|178461.4|15
1734363750000|2024-12-16 15:42:30|178555.6|178465.6|178552.2|178462.2|178566.8|178476.8|178546.7|178456.7|25
1734363760000|2024-12-16 15:42:40|178555.8|178465.8|178539.4|178449.4|178556.3|178466.3|178532.9|178442.9|14
1734363770000|2024-12-16 15:42:50|178537.6|178447.6|178535.3|178445.3|178542.8|178452.8|178535.3|178445.3|7
1734363780000|2024-12-16 15:43:00|178539.4|178449.4|178530.8|178440.8|178540.7|178450.7|178530.8|178440.8|7
1734363790000|2024-12-16 15:43:10|178535.3|178445.3|178520|178430|178536.5|178446.5|178520|178430|6
1734363800000|2024-12-16 15:43:20|178516|178426|178520|178430|178520|178430|178516|178426|2
1734363810000|2024-12-16 15:43:30|178527|178437|178545|178455|178549|178459|178520|178430|5
1734363820000|2024-12-16 15:43:40|178555|178465|178545|178455|178555|178465|178545|178455|2
1734363840000|2024-12-16 15:44:00|178562|178472|178562|178472|178562|178472|178562|178472|1
1734363850000|2024-12-16 15:44:10|178561|178471|178592|178502|178595.6|178505.6|178559.3|178469.3|14
1734363860000|2024-12-16 15:44:20|178588.7|178498.7|178591.5|178501.5|178596.3|178506.3|178584.8|178494.8|10
1734363880000|2024-12-16 15:44:40|178586.7|178496.7|178588.2|178498.2|178592.7|178502.7|178586.7|178496.7|3
1734363890000|2024-12-16 15:44:50|178582.9|178492.9|178589.5|178499.5|178592.4|178502.4|178582.9|178492.9|6
1734363900000|2024-12-16 15:45:00|178597.7|178507.7|178595.5|178505.5|178598.7|178508.7|178593|178503|4
1734363910000|2024-12-16 15:45:10|178591|178501|178563.3|178473.3|178591|178501|178563.3|178473.3|3
1734363920000|2024-12-16 15:45:20|178560.1|178470.1|178564.7|178474.7|178564.7|178474.7|178552.5|178462.5|6
1734363930000|2024-12-16 15:45:30|178559.3|178469.3|178574.3|178484.3|178577.9|178487.9|178559.3|178469.3|6
1734363940000|2024-12-16 15:45:40|178553.4|178463.4|178519.7|178429.7|178553.4|178463.4|178518.7|178428.7|12
1734363950000|2024-12-16 15:45:50|178523.7|178433.7|178546.8|178456.8|178561|178471|178523.7|178433.7|9
1734363960000|2024-12-16 15:46:00|178543.2|178453.2|178556.1|178466.1|178565|178475|178543.2|178453.2|7
1734363970000|2024-12-16 15:46:10|178559.6|178469.6|178574.9|178484.9|178585.6|178495.6|178559.6|178469.6|8
1734363980000|2024-12-16 15:46:20|178581.4|178491.4|178575.8|178485.8|178586.5|178496.5|178572|178482|6
1734363990000|2024-12-16 15:46:30|178603.9|178513.9|178596.2|178506.2|178603.9|178513.9|178596.2|178506.2|2
1734364010000|2024-12-16 15:46:50|178593.2|178503.2|178570.6|178480.6|178593.4|178503.4|178569.5|178479.5|10
1734364020000|2024-12-16 15:47:00|178567.6|178477.6|178571.2|178481.2|178574.2|178484.2|178567.6|178477.6|3
1734364040000|2024-12-16 15:47:20|178585.5|178495.5|178577.7|178487.7|178592.7|178502.7|178577.7|178487.7|11
1734364050000|2024-12-16 15:47:30|178572|178482|178583.3|178493.3|178598.8|178508.8|178569.7|178479.7|10
1734364060000|2024-12-16 15:47:40|178572.8|178482.8|178569.5|178479.5|178590.3|178500.3|178569.5|178479.5|9
1734364070000|2024-12-16 15:47:50|178565.2|178475.2|178582.8|178492.8|178582.8|178492.8|178544.8|178454.8|14
1734364080000|2024-12-16 15:48:00|178577.3|178487.3|178575.5|178485.5|178581.1|178491.1|178571.7|178481.7|6
1734364090000|2024-12-16 15:48:10|178583.3|178493.3|178571.5|178481.5|178583.3|178493.3|178571.5|178481.5|5
1734364100000|2024-12-16 15:48:20|178567.6|178477.6|178567.6|178477.6|178567.6|178477.6|178567.6|178477.6|1
1734364110000|2024-12-16 15:48:30|178550.2|178460.2|178539.5|178449.5|178564.7|178474.7|178539.5|178449.5|21
1734364120000|2024-12-16 15:48:40|178542.5|178452.5|178560.4|178470.4|178560.4|178470.4|178527.2|178437.2|10
1734364130000|2024-12-16 15:48:50|178551.9|178461.9|178543.6|178453.6|178562.3|178472.3|178543.6|178453.6|9
1734364140000|2024-12-16 15:49:00|178538.4|178448.4|178538.4|178448.4|178538.4|178448.4|178538.4|178448.4|1
1734364150000|2024-12-16 15:49:10|178534|178444|178521.7|178431.7|178543.2|178453.2|178521.7|178431.7|11
1734364160000|2024-12-16 15:49:20|178528.5|178438.5|178571.3|178481.3|178579.8|178489.8|178521.6|178431.6|13
1734364170000|2024-12-16 15:49:30|178575.3|178485.3|178570.7|178480.7|178575.3|178485.3|178570.7|178480.7|4
1734364180000|2024-12-16 15:49:40|178574.8|178484.8|178570.2|178480.2|178574.8|178484.8|178570.2|178480.2|2
1734364200000|2024-12-16 15:50:00|178562.9|178472.9|178664.2|178574.2|178664.8|178574.8|178562.9|178472.9|18
1734364210000|2024-12-16 15:50:10|178667.7|178577.7|178664.6|178574.6|178668.5|178578.5|178656|178566|9
1734364220000|2024-12-16 15:50:20|178653.5|178563.5|178652|178562|178653.5|178563.5|178651.5|178561.5|5
1734364230000|2024-12-16 15:50:30|178651|178561|178647.5|178557.5|178651|178561|178647.5|178557.5|4
1734364240000|2024-12-16 15:50:40|178648|178558|178650|178560|178650|178560|178648|178558|4
1734364250000|2024-12-16 15:50:50|178646.5|178556.5|178649.5|178559.5|178650.5|178560.5|178646.5|178556.5|5
1734364260000|2024-12-16 15:51:00|178650|178560|178648.5|178558.5|178650|178560|178648.5|178558.5|6
1734364270000|2024-12-16 15:51:10|178649.5|178559.5|178695|178605|178696.5|178606.5|178649.5|178559.5|6
1734364280000|2024-12-16 15:51:20|178697.5|178607.5|178697.5|178607.5|178697.5|178607.5|178695|178605|4
1734364290000|2024-12-16 15:51:30|178695|178605|178648.5|178558.5|178695|178605|178645|178555|14
1734364300000|2024-12-16 15:51:40|178646.5|178556.5|178645|178555|178648.5|178558.5|178645|178555|7
1734364320000|2024-12-16 15:52:00|178645.5|178555.5|178670|178580|178670|178580|178645|178555|5
1734364330000|2024-12-16 15:52:10|178672|178582|178648|178558|178672|178582|178648|178558|8
1734364340000|2024-12-16 15:52:20|178669|178579|178645.5|178555.5|178670|178580|178645|178555|11
1734364350000|2024-12-16 15:52:30|178647|178557|178670|178580|178670|178580|178646|178556|4
1734364360000|2024-12-16 15:52:40|178647.5|178557.5|178645|178555|178670|178580|178645|178555|8
1734364370000|2024-12-16 15:52:50|178614|178524|178620|178530|178620|178530|178614|178524|3
1734364380000|2024-12-16 15:53:00|178617.5|178527.5|178595|178505|178617.5|178527.5|178595|178505|3
1734364390000|2024-12-16 15:53:10|178595.5|178505.5|178597.8|178507.8|178597.8|178507.8|178594.1|178504.1|3
1734364400000|2024-12-16 15:53:20|178606.5|178516.5|178636.3|178546.3|178644.8|178554.8|178600.1|178510.1|7
1734364420000|2024-12-16 15:53:40|178631.6|178541.6|178647.8|178557.8|178658.1|178568.1|178626.5|178536.5|11
1734364430000|2024-12-16 15:53:50|178651.2|178561.2|178652.2|178562.2|178653.4|178563.4|178647.3|178557.3|8
1734364440000|2024-12-16 15:54:00|178648.8|178558.8|178647.9|178557.9|178652.7|178562.7|178647.9|178557.9|5
1734364450000|2024-12-16 15:54:10|178651|178561|178685|178595|178701.4|178611.4|178651|178561|11
1734364460000|2024-12-16 15:54:20|178681|178591|178645.4|178555.4|178681|178591|178644.1|178554.1|13
1734364470000|2024-12-16 15:54:30|178649.7|178559.7|178645.7|178555.7|178649.7|178559.7|178642|178552|4
1734364480000|2024-12-16 15:54:40|178642.5|178552.5|178642.5|178552.5|178642.5|178552.5|178642.5|178552.5|1
1734364490000|2024-12-16 15:54:50|178647.2|178557.2|178647.6|178557.6|178647.6|178557.6|178643.8|178553.8|3
1734364500000|2024-12-16 15:55:00|178651.8|178561.8|178644.5|178554.5|178651.8|178561.8|178644.5|178554.5|3
1734364510000|2024-12-16 15:55:10|178648.8|178558.8|178650.3|178560.3|178650.3|178560.3|178643.5|178553.5|5
1734364520000|2024-12-16 15:55:20|178656|178566|178674.5|178584.5|178679.8|178589.8|178656|178566|6
1734364530000|2024-12-16 15:55:30|178671.4|178581.4|178673.5|178583.5|178679.4|178589.4|178671.4|178581.4|3
1734364540000|2024-12-16 15:55:40|178671.4|178581.4|178671.4|178581.4|178671.4|178581.4|178671.4|178581.4|1
1734364550000|2024-12-16 15:55:50|178668.4|178578.4|178653.5|178563.5|178668.4|178578.4|178653.5|178563.5|4
1734364560000|2024-12-16 15:56:00|178653.2|178563.2|178643.6|178553.6|178656.8|178566.8|178643.6|178553.6|5
1734364570000|2024-12-16 15:56:10|178661.2|178571.2|178665.5|178575.5|178665.5|178575.5|178661.2|178571.2|2
1734364580000|2024-12-16 15:56:20|178670.2|178580.2|178666.2|178576.2|178670.2|178580.2|178659.6|178569.6|6
1734364590000|2024-12-16 15:56:30|178662|178572|178674.5|178584.5|178674.5|178584.5|178662|178572|7
1734364600000|2024-12-16 15:56:40|178678.2|178588.2|178702.7|178612.7|178702.7|178612.7|178678.2|178588.2|11
1734364610000|2024-12-16 15:56:50|178699.8|178609.8|178707.6|178617.6|178726|178636|178698|178608|18
1734364620000|2024-12-16 15:57:00|178703.6|178613.6|178739.1|178649.1|178742.6|178652.6|178703.6|178613.6|14
1734364630000|2024-12-16 15:57:10|178735.1|178645.1|178737.4|178647.4|178744.5|178654.5|178735.1|178645.1|9
1734364640000|2024-12-16 15:57:20|178733|178643|178733|178643|178733|178643|178733|178643|1
1734364650000|2024-12-16 15:57:30|178727.6|178637.6|178697.2|178607.2|178727.6|178637.6|178689.1|178599.1|13
1734364660000|2024-12-16 15:57:40|178707.7|178617.7|178719.9|178629.9|178744.7|178654.7|178707.7|178617.7|9
1734364670000|2024-12-16 15:57:50|178708.7|178618.7|178723.2|178633.2|178723.2|178633.2|178702.5|178612.5|12
1734364680000|2024-12-16 15:58:00|178726.4|178636.4|178739.3|178649.3|178765.6|178675.6|178716.6|178626.6|22
1734364690000|2024-12-16 15:58:10|178745.1|178655.1|178740.4|178650.4|178745.1|178655.1|178738.8|178648.8|4
1734364700000|2024-12-16 15:58:20|178748|178658|178743.3|178653.3|178752|178662|178743.3|178653.3|4
1734364710000|2024-12-16 15:58:30|178746.6|178656.6|178745|178655|178746.6|178656.6|178745|178655|2
1734364720000|2024-12-16 15:58:40|178748|178658|178746|178656|178748|178658|178745.5|178655.5|4
1734364730000|2024-12-16 15:58:50|178745|178655|178745.5|178655.5|178746.5|178656.5|178745|178655|6
1734364740000|2024-12-16 15:59:00|178770|178680|178757.5|178667.5|178770|178680|178755.5|178665.5|7
1734364760000|2024-12-16 15:59:20|178782.5|178692.5|178762.5|178672.5|178782.5|178692.5|178757.5|178667.5|13
1734364770000|2024-12-16 15:59:30|178762|178672|178759.5|178669.5|178763|178673|178757.5|178667.5|11
1734364780000|2024-12-16 15:59:40|178757.5|178667.5|178731.5|178641.5|178782.5|178692.5|178731.5|178641.5|16
1734364790000|2024-12-16 15:59:50|178733.5|178643.5|178739|178649|178739|178649|178732.5|178642.5|8
1734364800000|2024-12-16 16:00:00|178749|178659|178740.5|178650.5|178749|178659|178740.5|178650.5|5
1734364810000|2024-12-16 16:00:10|178745|178655|178732.5|178642.5|178749|178659|178732.5|178642.5|6
1734364820000|2024-12-16 16:00:20|178732|178642|178727.2|178637.2|178740.1|178650.1|178721.5|178631.5|21
1734364830000|2024-12-16 16:00:30|178726.7|178636.7|178721|178631|178752.3|178662.3|178720.7|178630.7|21
1734364840000|2024-12-16 16:00:40|178725|178635|178717.9|178627.9|178725|178635|178714.3|178624.3|15
1734364850000|2024-12-16 16:00:50|178721.4|178631.4|178709.8|178619.8|178723.6|178633.6|178700.7|178610.7|8
1734364860000|2024-12-16 16:01:00|178701.1|178611.1|178754.3|178664.3|178769.9|178679.9|178700.8|178610.8|37
1734364870000|2024-12-16 16:01:10|178753.1|178663.1|178757.9|178667.9|178766.9|178676.9|178748.1|178658.1|36
1734364880000|2024-12-16 16:01:20|178758.2|178668.2|178762.8|178672.8|178790.6|178700.6|178756.5|178666.5|32
1734364890000|2024-12-16 16:01:30|178760.8|178670.8|178788.2|178698.2|178794.1|178704.1|178760.8|178670.8|28
1734364900000|2024-12-16 16:01:40|178792.2|178702.2|178787.1|178697.1|178797.2|178707.2|178785.1|178695.1|28
1734364910000|2024-12-16 16:01:50|178791.6|178701.6|178786.2|178696.2|178793.5|178703.5|178781.2|178691.2|28
1734364920000|2024-12-16 16:02:00|178781.3|178691.3|178763.7|178673.7|178786.2|178696.2|178763.7|178673.7|21
1734364930000|2024-12-16 16:02:10|178766.9|178676.9|178770|178680|178771.6|178681.6|178761.4|178671.4|15
1734364940000|2024-12-16 16:02:20|178764.5|178674.5|178756.5|178666.5|178770|178680|178756.5|178666.5|7
1734364950000|2024-12-16 16:02:30|178770|178680|178770|178680|178776|178686|178761.5|178671.5|12
1734364960000|2024-12-16 16:02:40|178770.5|178680.5|178771.5|178681.5|178791|178701|178770.5|178680.5|8
1734364970000|2024-12-16 16:02:50|178772|178682|178771|178681|178772|178682|178766.5|178676.5|6
1734364980000|2024-12-16 16:03:00|178770.5|178680.5|178772|178682|178772|178682|178770.5|178680.5|3
1734364990000|2024-12-16 16:03:10|178782.5|178692.5|178782.5|178692.5|178794.5|178704.5|178772|178682|8
1734365000000|2024-12-16 16:03:20|178773|178683|178772.5|178682.5|178773|178683|178771.5|178681.5|4
1734365010000|2024-12-16 16:03:30|178772|178682|178771.5|178681.5|178772.5|178682.5|178771.5|178681.5|3
1734365020000|2024-12-16 16:03:40|178771|178681|178749.3|178659.3|178771|178681|178749.3|178659.3|6
1734365030000|2024-12-16 16:03:50|178739.1|178649.1|178720.8|178630.8|178745.6|178655.6|178720.8|178630.8|4
1734365040000|2024-12-16 16:04:00|178714.1|178624.1|178689.3|178599.3|178714.1|178624.1|178689.3|178599.3|8
1734365050000|2024-12-16 16:04:10|178680.3|178590.3|178692.8|178602.8|178692.8|178602.8|178680.3|178590.3|3
1734365060000|2024-12-16 16:04:20|178699|178609|178693.6|178603.6|178699|178609|178693.6|178603.6|2
1734365070000|2024-12-16 16:04:30|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|1
1734365080000|2024-12-16 16:04:40|178711.2|178621.2|178707.5|178617.5|178714.8|178624.8|178702.7|178612.7|11
1734365090000|2024-12-16 16:04:50|178740|178610|178745|178655|178745|178655|178719|178610|5
1734365100000|2024-12-16 16:05:00|178721.5|178631.5|178720|178630|178721.5|178631.5|178720|178630|2
1734365110000|2024-12-16 16:05:10|178718.5|178628.5|178720|178630|178720|178630|178718.5|178628.5|2
1734365130000|2024-12-16 16:05:30|178729|178639|178750|178660|178750|178660|178729|178639|2
1734365140000|2024-12-16 16:05:40|178748.5|178658.5|178750|178660|178750|178660|178748.5|178658.5|2
1734365160000|2024-12-16 16:06:00|178745|178655|178752.1|178662.1|178752.1|178662.1|178734.1|178644.1|4
1734365170000|2024-12-16 16:06:10|178745.4|178655.4|178745.4|178655.4|178745.4|178655.4|178745.4|178655.4|1
1734365180000|2024-12-16 16:06:20|178751.9|178661.9|178764.4|178674.4|178770|178680|178751.9|178661.9|4
1734365190000|2024-12-16 16:06:30|178758.2|178668.2|178756.3|178666.3|178758.2|178668.2|178756.3|178666.3|2
1734365200000|2024-12-16 16:06:40|178749|178659|178748.6|178658.6|178749|178659|178741.8|178651.8|3
1734365210000|2024-12-16 16:06:50|178741.5|178651.5|178747.4|178657.4|178747.4|178657.4|178741.5|178651.5|2
1734365220000|2024-12-16 16:07:00|178737.2|178647.2|178737.5|178647.5|178737.5|178647.5|178731.2|178641.2|4
1734365230000|2024-12-16 16:07:10|178731.9|178641.9|178734|178644|178734|178644|178731.9|178641.9|3
1734365240000|2024-12-16 16:07:20|178739.9|178649.9|178743.9|178653.9|178743.9|178653.9|178727.7|178637.7|8
1734365260000|2024-12-16 16:07:40|178734.4|178644.4|178728.6|178638.6|178734.6|178644.6|178728.6|178638.6|6
1734365270000|2024-12-16 16:07:50|178734.3|178644.3|178738.9|178648.9|178744.4|178654.4|178734.3|178644.3|5
1734365280000|2024-12-16 16:08:00|178730.5|178640.5|178750.3|178660.3|178763.7|178673.7|178730.5|178640.5|12
1734365290000|2024-12-16 16:08:10|178756.3|178666.3|178763.5|178673.5|178763.5|178673.5|178756.3|178666.3|2
1734365300000|2024-12-16 16:08:20|178770.2|178680.2|178764.1|178674.1|178770.2|178680.2|178764.1|178674.1|3
1734365310000|2024-12-16 16:08:30|178770.9|178680.9|178782|178692|178782|178692|178763.3|178673.3|5
1734365320000|2024-12-16 16:08:40|178788.1|178698.1|178809.3|178719.3|178809.3|178719.3|178781.9|178691.9|8
1734365330000|2024-12-16 16:08:50|178809.2|178719.2|178787.9|178697.9|178809.2|178719.2|178787.9|178697.9|5
1734365340000|2024-12-16 16:09:00|178780.8|178690.8|178780.3|178690.3|178784|178694|178778|178688|6
1734365350000|2024-12-16 16:09:10|178776|178686|178777.7|178687.7|178784.7|178694.7|178769.2|178679.2|10
1734365370000|2024-12-16 16:09:30|178771|178681|178771|178681|178771|178681|178771|178681|1
1734365380000|2024-12-16 16:09:40|178764.9|178674.9|178771|178681|178771|178681|178764.9|178674.9|2
1734365390000|2024-12-16 16:09:50|178780.5|178690.5|178786.5|178696.5|178786.5|178696.5|178780.5|178690.5|2
1734365400000|2024-12-16 16:10:00|178780.3|178690.3|178783.3|178693.3|178801.7|178711.7|178778|178688|12
1734365410000|2024-12-16 16:10:10|178789.3|178699.3|178782.7|178692.7|178795.8|178705.8|178782.7|178692.7|4
1734365430000|2024-12-16 16:10:30|178791.5|178701.5|178783.8|178693.8|178791.5|178701.5|178783.8|178693.8|2
1734365440000|2024-12-16 16:10:40|178779.7|178689.7|178767|178677|178779.7|178689.7|178767|178677|3
1734365450000|2024-12-16 16:10:50|178772.9|178682.9|178778.4|178688.4|178784.6|178694.6|178772.9|178682.9|6
1734365460000|2024-12-16 16:11:00|178772.3|178682.3|178766.8|178676.8|178772.3|178682.3|178766.8|178676.8|2
1734365490000|2024-12-16 16:11:30|178762.5|178672.5|178770|178680|178770|178680|178762.5|178672.5|2
1734365500000|2024-12-16 16:11:40|178763|178673|178749.1|178659.1|178772.4|178682.4|178741.7|178651.7|7
1734365510000|2024-12-16 16:11:50|178749.4|178659.4|178753.5|178663.5|178765.5|178675.5|178748|178658|10
1734365520000|2024-12-16 16:12:00|178760.6|178670.6|178751.1|178661.1|178760.6|178670.6|178751.1|178661.1|3
1734365530000|2024-12-16 16:12:10|178745.2|178655.2|178750.7|178660.7|178750.7|178660.7|178745.2|178655.2|2
1734365540000|2024-12-16 16:12:20|178756.8|178666.8|178750.6|178660.6|178756.8|178666.8|178738.4|178648.4|8
1734365550000|2024-12-16 16:12:30|178756.5|178666.5|178762.4|178672.4|178762.4|178672.4|178756.5|178666.5|2
1734365560000|2024-12-16 16:12:40|178769.1|178679.1|178776.5|178686.5|178776.5|178686.5|178769.1|178679.1|2
1734365570000|2024-12-16 16:12:50|178770.6|178680.6|178770.6|178680.6|178770.6|178680.6|178770.6|178680.6|1
1734365580000|2024-12-16 16:13:00|178776.4|178686.4|178783.1|178693.1|178783.1|178693.1|178776.4|178686.4|2
1734365590000|2024-12-16 16:13:10|178790.2|178700.2|178784|178694|178790.2|178700.2|178784|178694|2
1734365600000|2024-12-16 16:13:20|178790.2|178700.2|178805.4|178715.4|178807.8|178717.8|178784.5|178694.5|5
1734365610000|2024-12-16 16:13:30|178791.3|178701.3|178796.5|178706.5|178797|178707|178783.4|178693.4|8
1734365620000|2024-12-16 16:13:40|178790.6|178700.6|178784.6|178694.6|178790.6|178700.6|178784.6|178694.6|2
1734365630000|2024-12-16 16:13:50|178779.9|178689.9|178778.9|178688.9|178779.9|178689.9|178773|178683|4
1734365640000|2024-12-16 16:14:00|178784.8|178694.8|178776|178686|178784.8|178694.8|178769.8|178679.8|4
1734365650000|2024-12-16 16:14:10|178784.3|178694.3|178804.9|178714.9|178804.9|178714.9|178773.9|178683.9|10
1734365660000|2024-12-16 16:14:20|178797.5|178707.5|178808.7|178718.7|178816.3|178726.3|178797.5|178707.5|15
1734365670000|2024-12-16 16:14:30|178819.4|178729.4|178814.9|178724.9|178820.9|178730.9|178813.3|178723.3|5
1734365680000|2024-12-16 16:14:40|178807.1|178717.1|178807.6|178717.6|178809.6|178719.6|178800.7|178710.7|5
1734365690000|2024-12-16 16:14:50|178815.2|178725.2|178827|178737|178827|178737|178808.5|178718.5|4
1734365700000|2024-12-16 16:15:00|178820|178730|178820|178730|178830.5|178740.5|178820|178730|3
1734365710000|2024-12-16 16:15:10|178825.5|178735.5|178823|178733|178827|178737|178820|178730|10
1734365720000|2024-12-16 16:15:20|178820|178730|178890|178760|178890|178760|178820|178722.5|9
1734365730000|2024-12-16 16:15:30|178877.5|178747.5|178877.5|178747.5|178877.5|178780|178845|178735|6
1734365740000|2024-12-16 16:15:40|178865|178735|178865|178735|178872|178782|178857|178735|4
1734365750000|2024-12-16 16:15:50|178851.5|178761.5|178845|178755|178852.5|178762.5|178845|178755|4
1734365760000|2024-12-16 16:16:00|178850|178760|178845|178755|178850|178760|178845|178755|2
1734365770000|2024-12-16 16:16:10|178849|178759|178845|178755|178852|178762|178845|178755|8
1734365780000|2024-12-16 16:16:20|178850|178760|178845|178755|178852.5|178762.5|178845|178755|6
1734365790000|2024-12-16 16:16:30|178850.5|178760.5|178845|178755|178852.5|178762.5|178845|178755|4
1734365800000|2024-12-16 16:16:40|178850.5|178760.5|178840|178750|178850.5|178760.5|178835.9|178745.9|11
1734365810000|2024-12-16 16:16:50|178844.1|178754.1|178841.1|178751.1|178844.1|178754.1|178834|178744|3
1734365820000|2024-12-16 16:17:00|178831.5|178741.5|178831.5|178741.5|178831.5|178741.5|178831.5|178741.5|1
1734365830000|2024-12-16 16:17:10|178837.1|178747.1|178835|178745|178843.2|178753.2|178835|178745|4
1734365840000|2024-12-16 16:17:20|178841.2|178751.2|178828.2|178738.2|178841.2|178751.2|178823.2|178733.2|10
1734365850000|2024-12-16 16:17:30|178831.7|178741.7|178830.7|178740.7|178837.1|178747.1|178830.7|178740.7|5
1734365860000|2024-12-16 16:17:40|178827.5|178737.5|178834.7|178744.7|178834.7|178744.7|178827.5|178737.5|3
1734365870000|2024-12-16 16:17:50|178825.4|178735.4|178825.4|178735.4|178825.4|178735.4|178825.4|178735.4|1
1734365880000|2024-12-16 16:18:00|178831.8|178741.8|178847.2|178757.2|178852.3|178762.3|178819.6|178729.6|15
1734365900000|2024-12-16 16:18:20|178851|178761|178849.6|178759.6|178851.6|178761.6|178845.6|178755.6|11
1734365910000|2024-12-16 16:18:30|178852.7|178762.7|178850.9|178760.9|178855.6|178765.6|178850.4|178760.4|9
1734365920000|2024-12-16 16:18:40|178854.1|178764.1|178848.2|178758.2|178854.1|178764.1|178839.9|178749.9|7
1734365930000|2024-12-16 16:18:50|178838.7|178748.7|178843.8|178753.8|178844.3|178754.3|178829.9|178739.9|14
1734365940000|2024-12-16 16:19:00|178842.1|178752.1|178840.2|178750.2|178842.2|178752.2|178832.1|178742.1|9
1734365950000|2024-12-16 16:19:10|178844|178754|178826.8|178736.8|178844|178754|178817|178727|8
1734365960000|2024-12-16 16:19:20|178823|178733|178825.3|178735.3|178838.7|178748.7|178820.9|178730.9|13
1734365970000|2024-12-16 16:19:30|178828.7|178738.7|178828.5|178738.5|178841.7|178751.7|178817.9|178727.9|13
1734365980000|2024-12-16 16:19:40|178823.8|178733.8|178820.1|178730.1|178823.8|178733.8|178812.7|178722.7|5
1734365990000|2024-12-16 16:19:50|178814.6|178724.6|178825.6|178735.6|178839.4|178749.4|178814.6|178724.6|11
1734366000000|2024-12-16 16:20:00|178833.9|178743.9|178837.2|178747.2|178841.8|178751.8|178832.8|178742.8|7
1734366010000|2024-12-16 16:20:10|178830.4|178740.4|178822.6|178732.6|178830.4|178740.4|178814.7|178724.7|11
1734366030000|2024-12-16 16:20:30|178813.5|178723.5|178847|178757|178848.7|178758.7|178813.5|178723.5|8
1734366040000|2024-12-16 16:20:40|178850|178760|178852.7|178762.7|178860.2|178770.2|178848.3|178758.3|13
1734366050000|2024-12-16 16:20:50|178849.7|178759.7|178853.2|178763.2|178856.5|178766.5|178849.7|178759.7|9
1734366060000|2024-12-16 16:21:00|178849|178759|178844.6|178754.6|178849|178759|178840.1|178750.1|6
1734366070000|2024-12-16 16:21:10|178848|178758|178859.8|178769.8|178862.8|178772.8|178844.4|178754.4|11
1734366080000|2024-12-16 16:21:20|178856.4|178766.4|178861.5|178771.5|178861.5|178771.5|178850.9|178760.9|8
1734366090000|2024-12-16 16:21:30|178855.6|178765.6|178869.8|178779.8|178875.3|178785.3|178855.6|178765.6|13
1734366100000|2024-12-16 16:21:40|178862.6|178772.6|178882.2|178792.2|178882.2|178792.2|178862.4|178772.4|8
1734366110000|2024-12-16 16:21:50|178876.7|178786.7|178892.6|178802.6|178897.4|178807.4|178875.8|178785.8|16
1734366120000|2024-12-16 16:22:00|178883.3|178793.3|178874|178784|178883.3|178793.3|178870.2|178780.2|14
1734366130000|2024-12-16 16:22:10|178870.2|178780.2|178869.9|178779.9|178884.6|178794.6|178869.4|178779.4|13
1734366140000|2024-12-16 16:22:20|178866.9|178776.9|178866.8|178776.8|178873.2|178783.2|178866.3|178776.3|6
1734366150000|2024-12-16 16:22:30|178863.6|178773.6|178864.1|178774.1|178867.9|178777.9|178863.6|178773.6|3
1734366160000|2024-12-16 16:22:40|178831|178741|178818.8|178728.8|178840.1|178750.1|178818.8|178728.8|19
1734366170000|2024-12-16 16:22:50|178822.7|178732.7|178821.1|178731.1|178826.6|178736.6|178809|178719|4
1734366180000|2024-12-16 16:23:00|178820.8|178730.8|178796.4|178706.4|178823.1|178733.1|178789.3|178699.3|19
1734366190000|2024-12-16 16:23:10|178792.5|178702.5|178785.2|178695.2|178797.1|178707.1|178782.2|178692.2|13
1734366200000|2024-12-16 16:23:20|178790|178700|178781.7|178691.7|178796.5|178706.5|178781.7|178691.7|7
1734366210000|2024-12-16 16:23:30|178788.7|178698.7|178796.9|178706.9|178796.9|178706.9|178788.7|178698.7|4
1734366220000|2024-12-16 16:23:40|178804.1|178714.1|178804.9|178714.9|178813.2|178723.2|178798.2|178708.2|7
1734366230000|2024-12-16 16:23:50|178799.2|178709.2|178803.6|178713.6|178808.2|178718.2|178785.8|178695.8|17
1734366240000|2024-12-16 16:24:00|178826.1|178736.1|178818.1|178728.1|178829.1|178739.1|178811.3|178721.3|11
1734366250000|2024-12-16 16:24:10|178821.5|178731.5|178814.9|178724.9|178823.9|178733.9|178807.7|178717.7|10
1734366260000|2024-12-16 16:24:20|178819.1|178729.1|178820.9|178730.9|178834.2|178744.2|178819.1|178729.1|20
1734366270000|2024-12-16 16:24:30|178826|178736|178838.2|178748.2|178840.6|178750.6|178821.7|178731.7|14
1734366280000|2024-12-16 16:24:40|178839.7|178749.7|178828.2|178738.2|178839.7|178749.7|178825.8|178735.8|12
1734366290000|2024-12-16 16:24:50|178831.9|178741.9|178831|178741|178840.2|178750.2|178828.1|178738.1|15
1734366300000|2024-12-16 16:25:00|178834.1|178744.1|178845.9|178755.9|178845.9|178755.9|178832.1|178742.1|6
1734366310000|2024-12-16 16:25:10|178849.8|178759.8|178850.1|178760.1|178860.9|178770.9|178843.8|178753.8|15
1734366320000|2024-12-16 16:25:20|178846.5|178756.5|178845.8|178755.8|178853.5|178763.5|178845.8|178755.8|10
1734366330000|2024-12-16 16:25:30|178850.5|178760.5|178845.7|178755.7|178850.5|178760.5|178842.3|178752.3|4
1734366340000|2024-12-16 16:25:40|178850.9|178760.9|178872.7|178782.7|178877.5|178787.5|178850.9|178760.9|9
1734366350000|2024-12-16 16:25:50|178877.7|178787.7|178875.9|178785.9|178877.7|178787.7|178870.8|178780.8|5
1734366360000|2024-12-16 16:26:00|178870.7|178780.7|178880.6|178790.6|178880.6|178790.6|178870.7|178780.7|4
1734366370000|2024-12-16 16:26:10|178884|178794|178895.7|178805.7|178901.5|178811.5|178884|178794|12
1734366380000|2024-12-16 16:26:20|178891.6|178801.6|178868.6|178778.6|178891.6|178801.6|178864.3|178774.3|7
1734366390000|2024-12-16 16:26:30|178872.1|178782.1|178874.4|178784.4|178876.8|178786.8|178867.9|178777.9|8
1734366400000|2024-12-16 16:26:40|178875.1|178785.1|178878.4|178788.4|178888.7|178798.7|178864.8|178774.8|9
1734366410000|2024-12-16 16:26:50|178896.2|178806.2|178897.8|178807.8|178906.6|178816.6|178890|178800|19
1734366420000|2024-12-16 16:27:00|178900.2|178810.2|178898.2|178808.2|178920.5|178830.5|178894.6|178804.6|28
1734366430000|2024-12-16 16:27:10|178897.5|178807.5|178892.7|178802.7|178901.1|178811.1|178892.7|178802.7|16
1734366440000|2024-12-16 16:27:20|178896.4|178806.4|178897.6|178807.6|178900.3|178810.3|178893.3|178803.3|5
1734366450000|2024-12-16 16:27:30|178890.7|178800.7|178903.3|178813.3|178924.2|178834.2|178890.6|178800.6|22
1734366460000|2024-12-16 16:27:40|178902.5|178812.5|178908.2|178818.2|178914.1|178824.1|178897.1|178807.1|16
1734366470000|2024-12-16 16:27:50|178901.9|178811.9|178911.6|178821.6|178919.6|178829.6|178899.1|178809.1|10
1734366480000|2024-12-16 16:28:00|178915.8|178825.8|178915.5|178825.5|178918.6|178828.6|178914.4|178824.4|5
1734366490000|2024-12-16 16:28:10|178908.9|178818.9|178891.7|178801.7|178908.9|178818.9|178890.5|178800.5|15
1734366500000|2024-12-16 16:28:20|178888.6|178798.6|178893.8|178803.8|178900.3|178810.3|178888.6|178798.6|10
1734366510000|2024-12-16 16:28:30|178899|178809|178892.4|178802.4|178899|178809|178891.8|178801.8|6
1734366520000|2024-12-16 16:28:40|178888.2|178798.2|178887.2|178797.2|178893.5|178803.5|178871.1|178781.1|10
1734366530000|2024-12-16 16:28:50|178888.4|178798.4|178878.7|178788.7|178888.4|178798.4|178878.7|178788.7|7
1734366540000|2024-12-16 16:29:00|178882.7|178792.7|178895.2|178805.2|178899.8|178809.8|178882.7|178792.7|12
1734366550000|2024-12-16 16:29:10|178884.3|178794.3|178885.9|178795.9|178901.6|178811.6|178884.3|178794.3|8
1734366560000|2024-12-16 16:29:20|178889.1|178799.1|178889|178799|178894.7|178804.7|178884|178794|5
1734366570000|2024-12-16 16:29:30|178885.9|178795.9|178886|178796|178889.3|178799.3|178885.9|178795.9|3
1734366580000|2024-12-16 16:29:40|178879.6|178789.6|178858.2|178768.2|178881.3|178791.3|178853.4|178763.4|21
1734366590000|2024-12-16 16:29:50|178862.6|178772.6|178854.4|178764.4|178862.6|178772.6|178847.5|178757.5|9
1734366600000|2024-12-16 16:30:00|178851.1|178761.1|178850.9|178760.9|178856.2|178766.2|178846.2|178756.2|18
1734366610000|2024-12-16 16:30:10|178842.4|178752.4|178790.2|178700.2|178842.4|178752.4|178781.9|178691.9|15
1734366620000|2024-12-16 16:30:20|178786.8|178696.8|178790.7|178700.7|178790.7|178700.7|178786.8|178696.8|3
1734366630000|2024-12-16 16:30:30|178796.2|178706.2|178797.4|178707.4|178813.7|178723.7|178789.9|178699.9|10
1734366640000|2024-12-16 16:30:40|178791|178701|178800.1|178710.1|178801.6|178711.6|178791|178701|8
1734366650000|2024-12-16 16:30:50|178794.3|178704.3|178785|178695|178796.7|178706.7|178779|178689|7
1734366660000|2024-12-16 16:31:00|178779.6|178689.6|178781.2|178691.2|178783.2|178693.2|178775.2|178685.2|5
1734366680000|2024-12-16 16:31:20|178773.6|178683.6|178777.9|178687.9|178780.8|178690.8|178770.4|178680.4|4
1734366690000|2024-12-16 16:31:30|178781.3|178691.3|178785.3|178695.3|178785.3|178695.3|178781.3|178691.3|2
1734366700000|2024-12-16 16:31:40|178790.8|178700.8|178843.5|178753.5|178854|178764|178790.8|178700.8|16
1734366710000|2024-12-16 16:31:50|178848|178758|178829.5|178739.5|178848|178758|178829.5|178739.5|4
1734366720000|2024-12-16 16:32:00|178834.5|178744.5|178820|178730|178834.5|178744.5|178820|178730|8
1734366730000|2024-12-16 16:32:10|178837.5|178747.5|178818.5|178728.5|178839|178749|178818.5|178728.5|10
1734366740000|2024-12-16 16:32:20|178814.5|178724.5|178803|178713|178820|178730|178803|178713|7
1734366750000|2024-12-16 16:32:30|178812|178722|178820|178730|178820|178730|178812|178722|2
1734366760000|2024-12-16 16:32:40|178820.5|178730.5|178793|178703|178820.5|178730.5|178793|178703|13
1734366770000|2024-12-16 16:32:50|178795|178705|178785.5|178695.5|178796.5|178706.5|178785.5|178695.5|8
1734366780000|2024-12-16 16:33:00|178795|178705|178820|178730|178824.4|178734.4|178795|178705|8
1734366790000|2024-12-16 16:33:10|178818|178728|178820|178730|178820|178730|178818|178728|2
1734366800000|2024-12-16 16:33:20|178825.5|178735.5|178820|178730|178825.5|178735.5|178817|178727|6
1734366810000|2024-12-16 16:33:30|178820.5|178730.5|178820|178730|178825.5|178735.5|178820|178730|4
1734366820000|2024-12-16 16:33:40|178822.5|178732.5|178807.5|178717.5|178822.5|178732.5|178807.5|178717.5|3
1734366830000|2024-12-16 16:33:50|178809|178719|178807.5|178717.5|178809|178719|178807.5|178717.5|2
1734366840000|2024-12-16 16:34:00|178782.5|178692.5|178800.9|178710.9|178800.9|178710.9|178782.5|178692.5|5
1734366850000|2024-12-16 16:34:10|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|1
1734366860000|2024-12-16 16:34:20|178858.5|178768.5|178857.5|178767.5|178861|178771|178857.5|178767.5|8
1734366870000|2024-12-16 16:34:30|178860.5|178770.5|178849.9|178759.9|178861|178771|178849.9|178759.9|9
1734366880000|2024-12-16 16:34:40|178852.5|178762.5|178852.5|178762.5|178852.5|178762.5|178852.5|178762.5|1
1734366890000|2024-12-16 16:34:50|178847.8|178757.8|178816.4|178726.4|178869.2|178779.2|178816.4|178726.4|26
1734366900000|2024-12-16 16:35:00|178820.8|178730.8|178819.8|178729.8|178833.1|178743.1|178814.6|178724.6|19
1734366910000|2024-12-16 16:35:10|178828.1|178738.1|178826|178736|178828.1|178738.1|178826|178736|2
1734366920000|2024-12-16 16:35:20|178821.7|178731.7|178818.4|178728.4|178821.7|178731.7|178814.8|178724.8|8
1734366940000|2024-12-16 16:35:40|178824.8|178734.8|178839.4|178749.4|178865.8|178775.8|178824.1|178734.1|10
1734366950000|2024-12-16 16:35:50|178851.4|178761.4|178843.1|178753.1|178851.4|178761.4|178839.3|178749.3|6
1734366960000|2024-12-16 16:36:00|178842.4|178752.4|178861.5|178771.5|178864.9|178774.9|178842.4|178752.4|7
1734366970000|2024-12-16 16:36:10|178858.2|178768.2|178858.2|178768.2|178858.2|178768.2|178858.2|178768.2|1
1734366980000|2024-12-16 16:36:20|178853.8|178763.8|178841.2|178751.2|178853.8|178763.8|178841.2|178751.2|2
1734366990000|2024-12-16 16:36:30|178845.6|178755.6|178838.5|178748.5|178849.3|178759.3|178838.5|178748.5|7
1734367000000|2024-12-16 16:36:40|178835.3|178745.3|178814.2|178724.2|178836.3|178746.3|178808|178718|10
1734367010000|2024-12-16 16:36:50|178819.4|178729.4|178829.4|178739.4|178832.3|178742.3|178819.4|178729.4|6
1734367020000|2024-12-16 16:37:00|178827.4|178737.4|178861.5|178771.5|178861.5|178771.5|178817.7|178727.7|10
1734367030000|2024-12-16 16:37:10|178855.6|178765.6|178860.4|178770.4|178864.4|178774.4|178855.6|178765.6|6
1734367040000|2024-12-16 16:37:20|178855.1|178765.1|178857.7|178767.7|178863.8|178773.8|178854.1|178764.1|5
1734367050000|2024-12-16 16:37:30|178866.1|178776.1|178863.7|178773.7|178867.8|178777.8|178863.7|178773.7|3
1734367060000|2024-12-16 16:37:40|178860.7|178770.7|178860.7|178770.7|178860.7|178770.7|178860.7|178770.7|1
1734367070000|2024-12-16 16:37:50|178865.7|178775.7|178855|178765|178879.5|178789.5|178823.9|178733.9|19
1734367080000|2024-12-16 16:38:00|178846.2|178756.2|178850.2|178760.2|178858.7|178768.7|178846.2|178756.2|15
1734367090000|2024-12-16 16:38:10|178846.3|178756.3|178850.8|178760.8|178857.4|178767.4|178846.3|178756.3|10
1734367100000|2024-12-16 16:38:20|178853.9|178763.9|178870.6|178780.6|178882.6|178792.6|178853.9|178763.9|9
1734367110000|2024-12-16 16:38:30|178879.4|178789.4|178883.3|178793.3|178891.5|178801.5|178879.4|178789.4|11
1734367130000|2024-12-16 16:38:50|178873|178783|178865|178775|178873|178783|178861|178771|3
1734367140000|2024-12-16 16:39:00|178868.9|178778.9|178863.7|178773.7|178876.4|178786.4|178857.4|178767.4|8
1734367150000|2024-12-16 16:39:10|178867.7|178777.7|178858.7|178768.7|178867.7|178777.7|178857.6|178767.6|8
1734367160000|2024-12-16 16:39:20|178853.7|178763.7|178845|178755|178854.2|178764.2|178843|178753|11
1734367170000|2024-12-16 16:39:30|178845.7|178755.7|178853.6|178763.6|178853.6|178763.6|178845.7|178755.7|3
1734367180000|2024-12-16 16:39:40|178847.4|178757.4|178846.5|178756.5|178847.4|178757.4|178838.8|178748.8|4
1734367190000|2024-12-16 16:39:50|178838.3|178748.3|178841.6|178751.6|178845.6|178755.6|178838.2|178748.2|11
1734367200000|2024-12-16 16:40:00|178838.1|178748.1|178834.5|178744.5|178841.2|178751.2|178830.5|178740.5|11
1734367210000|2024-12-16 16:40:10|178837.6|178747.6|178837.6|178747.6|178837.6|178747.6|178837.6|178747.6|1
1734367220000|2024-12-16 16:40:20|178818.4|178728.4|178825.8|178735.8|178827.3|178737.3|178811.8|178721.8|9
1734367230000|2024-12-16 16:40:30|178819.4|178729.4|178820.1|178730.1|178826|178736|178812.2|178722.2|9
1734367240000|2024-12-16 16:40:40|178815.9|178725.9|178804.3|178714.3|178815.9|178725.9|178804.3|178714.3|3
1734367250000|2024-12-16 16:40:50|178812.5|178722.5|178797.3|178707.3|178812.7|178722.7|178786.1|178696.1|10
1734367260000|2024-12-16 16:41:00|178793.9|178703.9|178794.5|178704.5|178795|178705|178787.8|178697.8|6
1734367270000|2024-12-16 16:41:10|178795|178705|178794.5|178704.5|178795|178705|178792|178702|6
1734367280000|2024-12-16 16:41:20|178795|178705|178795|178705|178799.5|178709.5|178795|178705|3
1734367300000|2024-12-16 16:41:40|178794.5|178704.5|178845|178755|178845|178755|178794.5|178704.5|6
1734367310000|2024-12-16 16:41:50|178852.5|178722.5|178845|178755|178857.5|178767.5|178842|178722.5|9
1734367320000|2024-12-16 16:42:00|178837.5|178747.5|178838.5|178748.5|178845|178755|178837.5|178747.5|15
1734367330000|2024-12-16 16:42:10|178845|178755|178845|178755|178845|178755|178838.5|178748.5|7
1734367340000|2024-12-16 16:42:20|178838.5|178748.5|178845|178755|178845|178755|178835|178745|17
1734367350000|2024-12-16 16:42:30|178836.5|178746.5|178845|178755|178845|178755|178836.5|178746.5|6
1734367360000|2024-12-16 16:42:40|178837|178747|178795|178705|178845|178755|178795|178685|7
1734367370000|2024-12-16 16:42:50|178794.5|178704.5|178801.5|178711.5|178801.5|178711.5|178794.5|178704.5|7
1734367380000|2024-12-16 16:43:00|178795|178705|178795|178705|178803|178713|178795|178705|5
1734367390000|2024-12-16 16:43:10|178802.5|178712.5|178807.5|178717.5|178807.5|178717.5|178795|178705|6
1734367400000|2024-12-16 16:43:20|178795|178705|178795|178705|178795|178705|178795|178705|1
1734367410000|2024-12-16 16:43:30|178794.5|178704.5|178795|178705|178795|178705|178794.5|178704.5|2
1734367420000|2024-12-16 16:43:40|178788|178698|178795|178705|178795|178705|178788|178698|2
1734367430000|2024-12-16 16:43:50|178794.5|178704.5|178807.5|178717.5|178816.5|178726.5|178793|178703|6
1734367440000|2024-12-16 16:44:00|178810.5|178720.5|178807.5|178717.5|178810.5|178720.5|178807.5|178717.5|6
1734367450000|2024-12-16 16:44:10|178813|178723|178807.5|178717.5|178813|178723|178807.5|178717.5|4
1734367470000|2024-12-16 16:44:30|178812.5|178722.5|178807.5|178717.5|178812.5|178722.5|178807.5|178717.5|2
1734367480000|2024-12-16 16:44:40|178795|178705|178795|178705|178795|178705|178795|178705|1
1734367490000|2024-12-16 16:44:50|178807.5|178717.5|178782.5|178692.5|178815|178717.5|178770|178680|6
1734367500000|2024-12-16 16:45:00|178795|178705|178795|178705|178795|178705|178770|178680|7
1734367510000|2024-12-16 16:45:10|178793.5|178703.5|178795|178705|178795.5|178705.5|178780.5|178690.5|16
1734367520000|2024-12-16 16:45:20|178794.5|178704.5|178796.5|178706.5|178797.5|178707.5|178794|178704|8
1734367530000|2024-12-16 16:45:30|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|178795|178705|3
1734367560000|2024-12-16 16:46:00|178795|178705|178795|178705|178807.5|178717.5|178795|178705|3
1734367570000|2024-12-16 16:46:10|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|178807.5|178717.5|1
1734367580000|2024-12-16 16:46:20|178795|178705|178795|178705|178795|178705|178795|178705|1
1734367600000|2024-12-16 16:46:40|178807.5|178717.5|178807.5|178717.5|178809|178719|178795|178705|5
1734367620000|2024-12-16 16:47:00|178820|178730|178820|178730|178820|178730|178820|178730|1
1734367680000|2024-12-16 16:48:00|178870|178780|178820|178730|178870|178780|178817.5|178727.5|4
1734367690000|2024-12-16 16:48:10|178807.5|178717.5|178807.5|178717.5|178820|178730|178807.5|178717.5|3
1734367730000|2024-12-16 16:48:50|178795|178705|178795|178705|178795|178705|178795|178705|1
1734367740000|2024-12-16 16:49:00|178793.5|178703.5|178782.5|178692.5|178795|178705|178782.5|178692.5|6
1734367750000|2024-12-16 16:49:10|178766|178676|178768|178678|178770|178680|178766|178676|5
1734367760000|2024-12-16 16:49:20|178770|178680|178770|178680|178770|178680|178770|178680|1
1734367770000|2024-12-16 16:49:30|178765|178675|178762.5|178672.5|178770|178680|178761.5|178671.5|12
1734367780000|2024-12-16 16:49:40|178759.5|178669.5|178770|178680|178770|178680|178759.5|178669.5|4
1734367790000|2024-12-16 16:49:50|178765.5|178675.5|178765.5|178675.5|178770|178680|178765.5|178675.5|9
1734367800000|2024-12-16 16:50:00|178770|178680|178782.5|178692.5|178782.5|178692.5|178765|178675|6
1734367810000|2024-12-16 16:50:10|178795|178705|178806.1|178716.1|178806.1|178716.1|178795|178705|2
1734367820000|2024-12-16 16:50:20|178809.3|178719.3|178817|178727|178821.2|178731.2|178809.3|178719.3|5
1734367830000|2024-12-16 16:50:30|178821|178731|178820.7|178730.7|178821.1|178731.1|178814.4|178724.4|9
1734367840000|2024-12-16 16:50:40|178824.4|178734.4|178808.9|178718.9|178824.4|178734.4|178805.1|178715.1|7
1734367850000|2024-12-16 16:50:50|178804.7|178714.7|178813.1|178723.1|178818.9|178728.9|178804.7|178714.7|10
1734367860000|2024-12-16 16:51:00|178809.5|178719.5|178794.2|178704.2|178815.7|178725.7|178794.2|178704.2|9
1734367870000|2024-12-16 16:51:10|178791|178701|178767.9|178677.9|178791|178701|178767.9|178677.9|5
1734367880000|2024-12-16 16:51:20|178764|178674|178767|178677|178767.1|178677.1|178763.7|178673.7|4
1734367890000|2024-12-16 16:51:30|178763|178673|178750.7|178660.7|178763|178673|178746.9|178656.9|6
1734367900000|2024-12-16 16:51:40|178754.5|178664.5|178754.5|178664.5|178754.5|178664.5|178754.5|178664.5|1
1734367910000|2024-12-16 16:51:50|178747.1|178657.1|178750.1|178660.1|178755|178665|178747.1|178657.1|4
1734367920000|2024-12-16 16:52:00|178748.9|178658.9|178729.3|178639.3|178748.9|178658.9|178729.3|178639.3|10
1734367930000|2024-12-16 16:52:10|178744.1|178654.1|178718.4|178628.4|178744.1|178654.1|178715|178625|6
1734367940000|2024-12-16 16:52:20|178722|178632|178716.4|178626.4|178722|178632|178710.3|178620.3|5
1734367950000|2024-12-16 16:52:30|178711.9|178621.9|178708.4|178618.4|178711.9|178621.9|178708.4|178618.4|4
1734367960000|2024-12-16 16:52:40|178705.1|178615.1|178707.4|178617.4|178711|178621|178700.5|178610.5|4
1734367970000|2024-12-16 16:52:50|178704.1|178614.1|178695.1|178605.1|178705.7|178615.7|178690.6|178600.6|10
1734367980000|2024-12-16 16:53:00|178689.4|178599.4|178686.4|178596.4|178693|178603|178671.3|178581.3|11
1734367990000|2024-12-16 16:53:10|178691.5|178601.5|178691.5|178601.5|178691.5|178601.5|178691.5|178601.5|1
1734368000000|2024-12-16 16:53:20|178692|178602|178694.7|178604.7|178694.7|178604.7|178687.1|178597.1|7
1734368010000|2024-12-16 16:53:30|178689.6|178599.6|178692.3|178602.3|178700.4|178610.4|178689.6|178599.6|9
1734368030000|2024-12-16 16:53:50|178695.5|178605.5|178691.8|178601.8|178695.5|178605.5|178691.8|178601.8|2
1734368040000|2024-12-16 16:54:00|178659.8|178569.8|178670.5|178580.5|178670.5|178580.5|178659.8|178569.8|7
1734368050000|2024-12-16 16:54:10|178674.5|178584.5|178659.7|178569.7|178674.5|178584.5|178651.6|178561.6|6
1734368060000|2024-12-16 16:54:20|178648.8|178558.8|178626.6|178536.6|178660.2|178570.2|178618.2|178528.2|9
1734368070000|2024-12-16 16:54:30|178629.7|178539.7|178643.9|178553.9|178643.9|178553.9|178620.3|178530.3|13
1734368080000|2024-12-16 16:54:40|178630.7|178540.7|178633.1|178543.1|178641.1|178551.1|178624.2|178534.2|11
1734368090000|2024-12-16 16:54:50|178628.1|178538.1|178602.4|178512.4|178628.1|178538.1|178594.6|178504.6|10
1734368100000|2024-12-16 16:55:00|178607|178517|178598.1|178508.1|178607|178517|178598.1|178508.1|5
1734368110000|2024-12-16 16:55:10|178599.8|178509.8|178604.4|178514.4|178604.4|178514.4|178599.8|178509.8|4
1734368120000|2024-12-16 16:55:20|178605.6|178515.6|178600.7|178510.7|178605.6|178515.6|178589.5|178499.5|4
1734368130000|2024-12-16 16:55:30|178604.9|178514.9|178610.3|178520.3|178614|178524|178602.4|178512.4|7
1734368140000|2024-12-16 16:55:40|178602.4|178512.4|178606.5|178516.5|178610.3|178520.3|178596.5|178506.5|5
1734368160000|2024-12-16 16:56:00|178611.2|178521.2|178625.7|178535.7|178625.7|178535.7|178611.2|178521.2|2
1734368170000|2024-12-16 16:56:10|178621.6|178531.6|178629.8|178539.8|178632.9|178542.9|178621|178531|7
1734368180000|2024-12-16 16:56:20|178634.8|178544.8|178622.2|178532.2|178634.8|178544.8|178613.6|178523.6|8
1734368190000|2024-12-16 16:56:30|178617.2|178527.2|178614.8|178524.8|178617.2|178527.2|178604.6|178514.6|8
1734368210000|2024-12-16 16:56:50|178618.9|178528.9|178606.4|178516.4|178623.9|178533.9|178590.1|178500.1|5
1734368220000|2024-12-16 16:57:00|178599|178509|178606.1|178516.1|178607.4|178517.4|178599|178509|5
1734368230000|2024-12-16 16:57:10|178613|178523|178609.8|178519.8|178613.7|178523.7|178600.6|178510.6|6
1734368240000|2024-12-16 16:57:20|178613.8|178523.8|178614.5|178524.5|178614.5|178524.5|178609.6|178519.6|4
1734368250000|2024-12-16 16:57:30|178608.5|178518.5|178600.2|178510.2|178611.8|178521.8|178595.5|178505.5|12
1734368260000|2024-12-16 16:57:40|178595.8|178505.8|178596.8|178506.8|178605.3|178515.3|178595.8|178505.8|7
1734368270000|2024-12-16 16:57:50|178600.9|178510.9|178601.7|178511.7|178607.2|178517.2|178597.8|178507.8|5
1734368280000|2024-12-16 16:58:00|178605.6|178515.6|178605.6|178515.6|178605.6|178515.6|178605.6|178515.6|1
1734368290000|2024-12-16 16:58:10|178601.8|178511.8|178605.4|178515.4|178609.5|178519.5|178599.6|178509.6|7
1734368300000|2024-12-16 16:58:20|178614.6|178524.6|178599.8|178509.8|178614.6|178524.6|178589.3|178499.3|15
1734368310000|2024-12-16 16:58:30|178603.5|178513.5|178545.7|178455.7|178603.5|178513.5|178536.3|178446.3|10
1734368330000|2024-12-16 16:58:50|178554.5|178464.5|178551.7|178461.7|178557.6|178467.6|178543.6|178453.6|13
1734368340000|2024-12-16 16:59:00|178547.1|178457.1|178555.3|178465.3|178564.3|178474.3|178546.5|178456.5|13
1734368350000|2024-12-16 16:59:10|178568.8|178478.8|178557.2|178467.2|178570.5|178480.5|178556.8|178466.8|10
1734368360000|2024-12-16 16:59:20|178552.8|178462.8|178562.1|178472.1|178562.1|178472.1|178552.8|178462.8|4
1734368370000|2024-12-16 16:59:30|178554.1|178464.1|178543.9|178453.9|178554.1|178464.1|178543.8|178453.8|7
1734368380000|2024-12-16 16:59:40|178548.1|178458.1|178549.8|178459.8|178549.8|178459.8|178544.3|178454.3|3
1734368390000|2024-12-16 16:59:50|178544.6|178454.6|178533.9|178443.9|178545.7|178455.7|178533.9|178443.9|7
1734368400000|2024-12-16 17:00:00|178548.3|178458.3|178538.5|178448.5|178548.5|178458.5|178534.3|178444.3|16
1734368410000|2024-12-16 17:00:10|178541.1|178451.1|178541.1|178451.1|178541.1|178451.1|178541.1|178451.1|1
1734368430000|2024-12-16 17:00:30|178540.8|178450.8|178543.6|178453.6|178543.6|178453.6|178540.8|178450.8|2
1734368450000|2024-12-16 17:00:50|178564|178474|178546.5|178456.5|178564|178474|178545.2|178455.2|4
1734368460000|2024-12-16 17:01:00|178541.4|178451.4|178546.9|178456.9|178546.9|178456.9|178541.4|178451.4|2
1734368480000|2024-12-16 17:01:20|178553.5|178463.5|178561.7|178471.7|178565|178475|178553.5|178463.5|4
1734368490000|2024-12-16 17:01:30|178552.6|178462.6|178550.8|178460.8|178558.8|178468.8|178550.2|178460.2|8
1734368500000|2024-12-16 17:01:40|178565.4|178475.4|178559.6|178469.6|178566.2|178476.2|178559.6|178469.6|4
1734368510000|2024-12-16 17:01:50|178569|178479|178560.1|178470.1|178570.6|178480.6|178560.1|178470.1|3
1734368530000|2024-12-16 17:02:10|178554.9|178464.9|178565.7|178475.7|178565.7|178475.7|178554.9|178464.9|3
1734368540000|2024-12-16 17:02:20|178570.8|178480.8|178549.4|178459.4|178570.8|178480.8|178536.2|178446.2|12
1734368550000|2024-12-16 17:02:30|178559.8|178469.8|178553.6|178463.6|178559.8|178469.8|178547.5|178457.5|9
1734368560000|2024-12-16 17:02:40|178547.7|178457.7|178506.2|178416.2|178555.6|178465.6|178506.2|178416.2|12
1734368570000|2024-12-16 17:02:50|178499.7|178409.7|178495.5|178405.5|178500.4|178410.4|178495.5|178405.5|3
1734368610000|2024-12-16 17:03:30|178502|178412|178497|178407|178502|178412|178495|178405|16
1734368620000|2024-12-16 17:03:40|178469.4|178379.4|178477.1|178387.1|178477.1|178387.1|178467|178377|14
1734368630000|2024-12-16 17:03:50|178465|178375|178462.5|178372.5|178473.7|178383.7|178457.4|178367.4|8
1734368640000|2024-12-16 17:04:00|178468.6|178378.6|178468.6|178378.6|178468.6|178378.6|178468.6|178378.6|1
1734368650000|2024-12-16 17:04:10|178462.5|178372.5|178462.5|178372.5|178462.5|178372.5|178462.5|178372.5|1
1734368660000|2024-12-16 17:04:20|178472.8|178382.8|178475.3|178385.3|178493.2|178403.2|178472.8|178382.8|11
1734368670000|2024-12-16 17:04:30|178484.1|178394.1|178456.6|178366.6|178484.1|178394.1|178449.3|178359.3|5
1734368680000|2024-12-16 17:04:40|178463.9|178373.9|178474.9|178384.9|178474.9|178384.9|178463.9|178373.9|4
1734368690000|2024-12-16 17:04:50|178480.6|178390.6|178480.6|178390.6|178480.6|178390.6|178480.6|178390.6|1
1734368700000|2024-12-16 17:05:00|178485.6|178395.6|178518.9|178428.9|178518.9|178428.9|178485.6|178395.6|4
1734368710000|2024-12-16 17:05:10|178524.3|178434.3|178519.1|178429.1|178524.3|178434.3|178519.1|178429.1|2
1734368720000|2024-12-16 17:05:20|178525.4|178435.4|178525.4|178435.4|178525.4|178435.4|178525.4|178435.4|1
1734368730000|2024-12-16 17:05:30|178532.8|178442.8|178526.6|178436.6|178532.8|178442.8|178526.6|178436.6|2
1734368740000|2024-12-16 17:05:40|178533|178443|178526.7|178436.7|178533|178443|178526.7|178436.7|3
1734368750000|2024-12-16 17:05:50|178533.1|178443.1|178511.3|178421.3|178533.4|178443.4|178511.3|178421.3|6
1734368760000|2024-12-16 17:06:00|178504.1|178414.1|178484.5|178394.5|178514.8|178424.8|178479.1|178389.1|8
1734368770000|2024-12-16 17:06:10|178490.3|178400.3|178487.2|178397.2|178496.2|178406.2|178487.2|178397.2|3
1734368780000|2024-12-16 17:06:20|178481.8|178391.8|178484.6|178394.6|178489.9|178399.9|178481.8|178391.8|4
1734368790000|2024-12-16 17:06:30|178491.1|178401.1|178492.6|178402.6|178506.1|178416.1|178491.1|178401.1|5
1734368800000|2024-12-16 17:06:40|178486.1|178396.1|178492.7|178402.7|178492.7|178402.7|178486.1|178396.1|3
1734368830000|2024-12-16 17:07:10|178486.9|178396.9|178486.9|178396.9|178486.9|178396.9|178486.9|178396.9|1
1734368840000|2024-12-16 17:07:20|178481.8|178391.8|178449.4|178359.4|178481.8|178391.8|178449.4|178359.4|4
1734368850000|2024-12-16 17:07:30|178454.9|178364.9|178443.7|178353.7|178455.3|178365.3|178443.7|178353.7|6
1734368860000|2024-12-16 17:07:40|178438.5|178348.5|178430.9|178340.9|178444.4|178354.4|178430.9|178340.9|6
1734368870000|2024-12-16 17:07:50|178444.5|178354.5|178441.4|178351.4|178445.3|178355.3|178432.8|178342.8|7
1734368880000|2024-12-16 17:08:00|178438.5|178348.5|178447.7|178357.7|178447.7|178357.7|178438.5|178348.5|3
1734368890000|2024-12-16 17:08:10|178434.7|178344.7|178424.8|178334.8|178439.3|178349.3|178424.8|178334.8|5
1734368900000|2024-12-16 17:08:20|178422.3|178332.3|178420.1|178330.1|178427.1|178337.1|178415.5|178325.5|5
1734368910000|2024-12-16 17:08:30|178429.2|178339.2|178445.8|178355.8|178445.8|178355.8|178421.6|178331.6|8
1734368920000|2024-12-16 17:08:40|178450.9|178360.9|178450.9|178360.9|178450.9|178360.9|178450.9|178360.9|1
1734368930000|2024-12-16 17:08:50|178457|178367|178428.3|178338.3|178457|178367|178426.7|178336.7|5
1734368940000|2024-12-16 17:09:00|178423.5|178333.5|178419.8|178329.8|178427.9|178337.9|178419|178329|4
1734368950000|2024-12-16 17:09:10|178430.9|178340.9|178421.9|178331.9|178430.9|178340.9|178421.9|178331.9|2
1734368970000|2024-12-16 17:09:30|178431.5|178341.5|178422.5|178332.5|178431.5|178341.5|178422.5|178332.5|2
1734369000000|2024-12-16 17:10:00|178420|178330|178418.5|178328.5|178420|178330|178418.5|178328.5|2
1734369010000|2024-12-16 17:10:10|178420|178330|178420|178330|178420|178330|178416|178326|7
1734369020000|2024-12-16 17:10:20|178415|178325|178415.5|178325.5|178417.4|178327.4|178401.9|178311.9|5
1734369030000|2024-12-16 17:10:30|178409.8|178319.8|178419.4|178329.4|178426.1|178336.1|178409.8|178319.8|5
1734369040000|2024-12-16 17:10:40|178428.5|178338.5|178424.9|178334.9|178430.8|178340.8|178419.7|178329.7|5
1734369050000|2024-12-16 17:10:50|178431.4|178341.4|178442.1|178352.1|178442.1|178352.1|178431.4|178341.4|2
1734369060000|2024-12-16 17:11:00|178435.7|178345.7|178460.1|178370.1|178460.1|178370.1|178428.8|178338.8|8
1734369070000|2024-12-16 17:11:10|178452.4|178362.4|178452.4|178362.4|178452.4|178362.4|178452.4|178362.4|1
1734369080000|2024-12-16 17:11:20|178463.5|178373.5|178466|178376|178466|178376|178457.9|178367.9|5
1734369090000|2024-12-16 17:11:30|178459.2|178369.2|178459.5|178369.5|178459.5|178369.5|178442.5|178352.5|7
1734369100000|2024-12-16 17:11:40|178454.2|178364.2|178453|178363|178454.2|178364.2|178443.6|178353.6|6
1734369110000|2024-12-16 17:11:50|178460.1|178370.1|178457.5|178367.5|178460.5|178370.5|178452.4|178362.4|5
1734369120000|2024-12-16 17:12:00|178452.5|178362.5|178446.9|178356.9|178452.5|178362.5|178446.9|178356.9|2
1734369130000|2024-12-16 17:12:10|178441.8|178351.8|178446.8|178356.8|178447.9|178357.9|178441.8|178351.8|3
1734369140000|2024-12-16 17:12:20|178441|178351|178441.9|178351.9|178441.9|178351.9|178435.6|178345.6|3
1734369160000|2024-12-16 17:12:40|178436.3|178346.3|178436.3|178346.3|178436.3|178346.3|178436.3|178346.3|1
1734369180000|2024-12-16 17:13:00|178441.3|178351.3|178435.1|178345.1|178441.3|178351.3|178424.7|178334.7|8
1734369190000|2024-12-16 17:13:10|178434.9|178344.9|178433.4|178343.4|178442.5|178352.5|178428.5|178338.5|6
1734369200000|2024-12-16 17:13:20|178426.7|178336.7|178418.5|178328.5|178426.7|178336.7|178418.5|178328.5|3
1734369210000|2024-12-16 17:13:30|178412.8|178322.8|178419.7|178329.7|178419.7|178329.7|178399.7|178309.7|9
1734369220000|2024-12-16 17:13:40|178412.4|178322.4|178419.4|178329.4|178419.4|178329.4|178412.4|178322.4|2
1734369230000|2024-12-16 17:13:50|178413.6|178323.6|178405.9|178315.9|178413.6|178323.6|178405.9|178315.9|3
1734369250000|2024-12-16 17:14:10|178412.2|178322.2|178412.2|178322.2|178412.2|178322.2|178412.2|178322.2|1
1734369260000|2024-12-16 17:14:20|178406.3|178316.3|178406.3|178316.3|178406.3|178316.3|178406.3|178316.3|1
1734369290000|2024-12-16 17:14:50|178412.2|178322.2|178407.7|178317.7|178412.9|178322.9|178406.6|178316.6|4
1734369300000|2024-12-16 17:15:00|178412.9|178322.9|178412.9|178322.9|178412.9|178322.9|178412.9|178322.9|1
1734369310000|2024-12-16 17:15:10|178412.7|178322.7|178424.2|178334.2|178431.2|178341.2|178412.7|178322.7|15
1734369320000|2024-12-16 17:15:20|178431.2|178341.2|178421.8|178331.8|178431.2|178341.2|178421.8|178331.8|4
1734369330000|2024-12-16 17:15:30|178430.8|178340.8|178417.2|178327.2|178432.5|178342.5|178417.2|178327.2|7
1734369340000|2024-12-16 17:15:40|178411.3|178321.3|178416|178326|178423.1|178333.1|178411.3|178321.3|4
1734369350000|2024-12-16 17:15:50|178408.5|178318.5|178408.5|178318.5|178408.5|178318.5|178408.5|178318.5|1
1734369360000|2024-12-16 17:16:00|178403.5|178313.5|178403.5|178313.5|178403.5|178313.5|178403.5|178313.5|1
1734369370000|2024-12-16 17:16:10|178395|178305|178412.3|178322.3|178412.3|178322.3|178395|178305|4
1734369380000|2024-12-16 17:16:20|178405.9|178315.9|178400.5|178310.5|178405.9|178315.9|178400.5|178310.5|2
1734369390000|2024-12-16 17:16:30|178397.6|178307.6|178396.4|178306.4|178397.6|178307.6|178393.9|178303.9|4
1734369400000|2024-12-16 17:16:40|178394|178304|178393.9|178303.9|178394|178304|178393.9|178303.9|2
1734369410000|2024-12-16 17:16:50|178396.3|178306.3|178400.6|178310.6|178405.1|178315.1|178395|178305|8
1734369420000|2024-12-16 17:17:00|178405.6|178315.6|178405.6|178315.6|178405.6|178315.6|178405.6|178315.6|1
1734369430000|2024-12-16 17:17:10|178402.1|178312.1|178376.7|178286.7|178402.1|178312.1|178376.7|178286.7|4
1734369450000|2024-12-16 17:17:30|178374.9|178284.9|178371.4|178281.4|178376.7|178286.7|178371.4|178281.4|3
1734369460000|2024-12-16 17:17:40|178370|178280|178370.9|178280.9|178375.7|178285.7|178370|178280|4
1734369470000|2024-12-16 17:17:50|178370|178280|178370|178280|178370|178280|178369|178279|3
1734369480000|2024-12-16 17:18:00|178366.5|178276.5|178313.6|178223.6|178366.5|178276.5|178307|178217|9
1734369490000|2024-12-16 17:18:10|178326|178236|178356.1|178266.1|178361.8|178271.8|178326|178236|12
1734369500000|2024-12-16 17:18:20|178351.1|178261.1|178338.2|178248.2|178352|178262|178329.3|178239.3|11
1734369510000|2024-12-16 17:18:30|178352.3|178262.3|178350.5|178260.5|178352.3|178262.3|178345.6|178255.6|7
1734369520000|2024-12-16 17:18:40|178345.2|178255.2|178337.7|178247.7|178350.6|178260.6|178337.7|178247.7|6
1734369530000|2024-12-16 17:18:50|178331.4|178241.4|178338.9|178248.9|178338.9|178248.9|178331.4|178241.4|2
1734369540000|2024-12-16 17:19:00|178345.5|178255.5|178344.9|178254.9|178346.8|178256.8|178339.4|178249.4|7
1734369550000|2024-12-16 17:19:10|178338.4|178248.4|178338.4|178248.4|178338.4|178248.4|178338.4|178248.4|1
1734369560000|2024-12-16 17:19:20|178345.3|178255.3|178350|178260|178351.1|178261.1|178337.9|178247.9|8
1734369570000|2024-12-16 17:19:30|178366.4|178276.4|178368.4|178278.4|178368.4|178278.4|178361.8|178271.8|8
1734369580000|2024-12-16 17:19:40|178363.4|178273.4|178368.9|178278.9|178368.9|178278.9|178363.4|178273.4|2
1734369590000|2024-12-16 17:19:50|178363.6|178273.6|178369.2|178279.2|178369.2|178279.2|178363.6|178273.6|2
1734369600000|2024-12-16 17:20:00|178375.4|178285.4|178375.4|178285.4|178375.4|178285.4|178375.4|178285.4|1
1734369630000|2024-12-16 17:20:30|178389.2|178299.2|178388.4|178298.4|178394.5|178304.5|178387.7|178297.7|5
1734369640000|2024-12-16 17:20:40|178394.9|178304.9|178388.6|178298.6|178394.9|178304.9|178388.6|178298.6|3
1734369650000|2024-12-16 17:20:50|178421.2|178331.2|178434|178344|178441.7|178351.7|178421.2|178331.2|6
1734369660000|2024-12-16 17:21:00|178439.5|178349.5|178434|178344|178439.5|178349.5|178428.2|178338.2|5
1734369670000|2024-12-16 17:21:10|178440.5|178350.5|178440.9|178350.9|178440.9|178350.9|178433.5|178343.5|4
1734369680000|2024-12-16 17:21:20|178435.2|178345.2|178432.6|178342.6|178437|178347|178428.4|178338.4|6
1734369690000|2024-12-16 17:21:30|178429.8|178339.8|178431.9|178341.9|178439.4|178349.4|178429.8|178339.8|5
1734369700000|2024-12-16 17:21:40|178431|178341|178405.5|178315.5|178431|178341|178405.5|178315.5|7
1734369710000|2024-12-16 17:21:50|178399|178309|178409.1|178319.1|178417.7|178327.7|178399|178309|8
1734369720000|2024-12-16 17:22:00|178420|178330|178410.9|178320.9|178420|178330|178410.9|178320.9|2
1734369740000|2024-12-16 17:22:20|178405|178315|178405|178315|178405|178315|178405|178315|1
1734369750000|2024-12-16 17:22:30|178384.5|178294.5|178382.6|178292.6|178384.5|178294.5|178382.6|178292.6|2
1734369770000|2024-12-16 17:22:50|178389.7|178299.7|178410|178320|178415.4|178325.4|178389.7|178299.7|5
1734369780000|2024-12-16 17:23:00|178418|178328|178412.4|178322.4|178431.6|178341.6|178410.9|178320.9|15
1734369790000|2024-12-16 17:23:10|178422.9|178332.9|178413.8|178323.8|178426.6|178336.6|178408.4|178318.4|11
1734369800000|2024-12-16 17:23:20|178418.7|178328.7|178423.7|178333.7|178430|178340|178418.7|178328.7|12
1734369810000|2024-12-16 17:23:30|178435.1|178345.1|178434.5|178344.5|178441.6|178351.6|178422.6|178332.6|12
1734369820000|2024-12-16 17:23:40|178439.5|178349.5|178433.8|178343.8|178441.5|178351.5|178425.6|178335.6|11
1734369830000|2024-12-16 17:23:50|178440.4|178350.4|178461.8|178371.8|178461.8|178371.8|178440.4|178350.4|5
1734369840000|2024-12-16 17:24:00|178456|178366|178456|178366|178456|178366|178456|178366|1
1734369860000|2024-12-16 17:24:20|178450.5|178360.5|178458.9|178368.9|178461.3|178371.3|178449.9|178359.9|6
1734369870000|2024-12-16 17:24:30|178452.1|178362.1|178456.4|178366.4|178461.6|178371.6|178452.1|178362.1|5
1734369880000|2024-12-16 17:24:40|178450.1|178360.1|178461.4|178371.4|178461.4|178371.4|178450.1|178360.1|3
1734369890000|2024-12-16 17:24:50|178455.2|178365.2|178455.2|178365.2|178455.2|178365.2|178455.2|178365.2|1
1734369920000|2024-12-16 17:25:20|178466.5|178376.5|178456.6|178366.6|178488.1|178398.1|178452.1|178362.1|10
1734369930000|2024-12-16 17:25:30|178456.7|178366.7|178490.8|178400.8|178490.8|178400.8|178456.7|178366.7|6
1734369940000|2024-12-16 17:25:40|178485.4|178395.4|178455.8|178365.8|178493.1|178403.1|178455.8|178365.8|11
1734369960000|2024-12-16 17:26:00|178460.9|178370.9|178457.5|178367.5|178460.9|178370.9|178457.5|178367.5|2
1734369970000|2024-12-16 17:26:10|178445|178355|178447.4|178357.4|178453.7|178363.7|178445|178355|6
1734369980000|2024-12-16 17:26:20|178453.7|178363.7|178449.4|178359.4|178456|178366|178441.1|178351.1|10
1734369990000|2024-12-16 17:26:30|178455.8|178365.8|178450.1|178360.1|178455.8|178365.8|178447.8|178357.8|3
1734370000000|2024-12-16 17:26:40|178443.7|178353.7|178446.2|178356.2|178452.8|178362.8|178443.7|178353.7|6
1734370010000|2024-12-16 17:26:50|178440.7|178350.7|178441.7|178351.7|178446.7|178356.7|178440.7|178350.7|3
1734370020000|2024-12-16 17:27:00|178435.3|178345.3|178438.4|178348.4|178444.4|178354.4|178429.5|178339.5|11
1734370030000|2024-12-16 17:27:10|178445.4|178355.4|178439.1|178349.1|178445.4|178355.4|178439.1|178349.1|2
1734370040000|2024-12-16 17:27:20|178432.8|178342.8|178439.4|178349.4|178445.2|178355.2|178432.8|178342.8|7
1734370050000|2024-12-16 17:27:30|178434.3|178344.3|178434.3|178344.3|178434.3|178344.3|178434.3|178344.3|1
1734370060000|2024-12-16 17:27:40|178435.9|178345.9|178445.2|178355.2|178445.2|178355.2|178434.8|178344.8|6
1734370070000|2024-12-16 17:27:50|178440|178350|178433.9|178343.9|178441.1|178351.1|178429.5|178339.5|7
1734370080000|2024-12-16 17:28:00|178427.9|178337.9|178412.7|178322.7|178435.1|178345.1|178405.3|178315.3|10
1734370090000|2024-12-16 17:28:10|178406.3|178316.3|178403.7|178313.7|178411.7|178321.7|178403.7|178313.7|7
1734370100000|2024-12-16 17:28:20|178411.1|178321.1|178400.8|178310.8|178411.1|178321.1|178386.8|178296.8|9
1734370110000|2024-12-16 17:28:30|178392.3|178302.3|178394|178304|178399.8|178309.8|178392.3|178302.3|5
1734370120000|2024-12-16 17:28:40|178381|178291|178375.6|178285.6|178387.5|178297.5|178375.6|178285.6|4
1734370130000|2024-12-16 17:28:50|178385.2|178295.2|178399.3|178309.3|178404.4|178314.4|178385.2|178295.2|3
1734370150000|2024-12-16 17:29:10|178406.9|178316.9|178401.3|178311.3|178406.9|178316.9|178401.3|178311.3|2
1734370180000|2024-12-16 17:29:40|178427.5|178297.5|178413.2|178323.2|178427.5|178330|178408.1|178297.5|4
1734370190000|2024-12-16 17:29:50|178426.4|178336.4|178439.5|178349.5|178446|178356|178426.4|178336.4|5
1734370200000|2024-12-16 17:30:00|178444.7|178354.7|178444.3|178354.3|178450.5|178360.5|178439.2|178349.2|5
1734370210000|2024-12-16 17:30:10|178438.3|178348.3|178441|178351|178441.7|178351.7|178429.2|178339.2|5
1734370220000|2024-12-16 17:30:20|178435.6|178345.6|178441.3|178351.3|178442|178352|178426.4|178336.4|10
1734370230000|2024-12-16 17:30:30|178435.9|178345.9|178435.9|178345.9|178435.9|178345.9|178435.9|178345.9|1
1734370240000|2024-12-16 17:30:40|178441|178351|178436.1|178346.1|178442.1|178352.1|178431|178341|6
1734370250000|2024-12-16 17:30:50|178424.6|178334.6|178431.8|178341.8|178443.1|178353.1|178424.6|178334.6|12
1734370260000|2024-12-16 17:31:00|178437|178347|178434.6|178344.6|178437|178347|178429|178339|7
1734370270000|2024-12-16 17:31:10|178428.9|178338.9|178425.8|178335.8|178434.3|178344.3|178425.8|178335.8|4
1734370280000|2024-12-16 17:31:20|178430.4|178340.4|178425|178335|178430.4|178340.4|178425|178335|2
1734370290000|2024-12-16 17:31:30|178430.3|178340.3|178425.2|178335.2|178430.3|178340.3|178425.2|178335.2|2
1734370300000|2024-12-16 17:31:40|178435.3|178345.3|178446.5|178356.5|178446.7|178356.7|178434.8|178344.8|10
1734370310000|2024-12-16 17:31:50|178452.6|178362.6|178448.3|178358.3|178461.4|178371.4|178448.3|178358.3|5
1734370320000|2024-12-16 17:32:00|178453.6|178363.6|178449.2|178359.2|178461.3|178371.3|178448|178358|7
1734370330000|2024-12-16 17:32:10|178454.5|178364.5|178470.8|178380.8|178472.1|178382.1|178447.5|178357.5|11
1734370340000|2024-12-16 17:32:20|178463.9|178373.9|178452|178362|178463.9|178373.9|178450.6|178360.6|6
1734370350000|2024-12-16 17:32:30|178458|178368|178450.9|178360.9|178458|178368|178448.6|178358.6|6
1734370360000|2024-12-16 17:32:40|178445.8|178355.8|178447.1|178357.1|178451.7|178361.7|178445.1|178355.1|4
1734370370000|2024-12-16 17:32:50|178452.1|178362.1|178450.9|178360.9|178452.1|178362.1|178450.9|178360.9|2
1734370380000|2024-12-16 17:33:00|178456.6|178366.6|178450.6|178360.6|178456.8|178366.8|178449|178359|6
1734370390000|2024-12-16 17:33:10|178517.6|178427.6|178532.9|178442.9|178538.3|178448.3|178517.6|178427.6|7
1734370400000|2024-12-16 17:33:20|178541.3|178451.3|178540.8|178450.8|178544.8|178454.8|178534|178444|8
1734370410000|2024-12-16 17:33:30|178576.1|178486.1|178568.3|178478.3|178579.3|178489.3|178563.8|178473.8|17
1734370420000|2024-12-16 17:33:40|178574.7|178484.7|178577.5|178487.5|178585.6|178495.6|178568.3|178478.3|14
1734370430000|2024-12-16 17:33:50|178642.2|178552.2|178634.5|178544.5|178648.8|178558.8|178630.2|178540.2|10
1734370440000|2024-12-16 17:34:00|178644.4|178554.4|178640.2|178550.2|178650.8|178560.8|178637.4|178547.4|10
1734370450000|2024-12-16 17:34:10|178647|178557|178643.1|178553.1|178647|178557|178638|178548|3
1734370460000|2024-12-16 17:34:20|178634|178544|178637.8|178547.8|178646.6|178556.6|178631.2|178541.2|6
1734370470000|2024-12-16 17:34:30|178636.7|178546.7|178611.9|178521.9|178636.7|178546.7|178606.6|178516.6|4
1734370480000|2024-12-16 17:34:40|178604.2|178514.2|178602.7|178512.7|178611.2|178521.2|178601.5|178511.5|4
1734370490000|2024-12-16 17:34:50|178597.6|178507.6|178601.7|178511.7|178603|178513|178597.6|178507.6|3
1734370500000|2024-12-16 17:35:00|178608.1|178518.1|178606.8|178516.8|178608.1|178518.1|178599.5|178509.5|3
1734370510000|2024-12-16 17:35:10|178614.7|178524.7|178627.8|178537.8|178627.8|178537.8|178614.7|178524.7|3
1734370520000|2024-12-16 17:35:20|178622.3|178532.3|178615.5|178525.5|178622.3|178532.3|178614.9|178524.9|5
1734370530000|2024-12-16 17:35:30|178621.6|178531.6|178629.6|178539.6|178629.6|178539.6|178612.6|178522.6|4
1734370540000|2024-12-16 17:35:40|178623|178533|178618.8|178528.8|178628.7|178538.7|178614.1|178524.1|8
1734370550000|2024-12-16 17:35:50|178611.2|178521.2|178617.1|178527.1|178617.1|178527.1|178611.2|178521.2|2
1734370560000|2024-12-16 17:36:00|178622.6|178532.6|178609.7|178519.7|178622.6|178532.6|178609.7|178519.7|3
1734370590000|2024-12-16 17:36:30|178603.6|178513.6|178609.4|178519.4|178609.4|178519.4|178603.6|178513.6|2
1734370610000|2024-12-16 17:36:50|178616.1|178526.1|178623.5|178533.5|178623.5|178533.5|178610.8|178520.8|4
1734370620000|2024-12-16 17:37:00|178617.6|178527.6|178637|178547|178642.5|178552.5|178617.6|178527.6|6
1734370630000|2024-12-16 17:37:10|178631.3|178541.3|178612.7|178522.7|178638.5|178548.5|178596.6|178506.6|13
1734370640000|2024-12-16 17:37:20|178607.6|178517.6|178612.7|178522.7|178612.9|178522.9|178607.3|178517.3|6
1734370650000|2024-12-16 17:37:30|178607.3|178517.3|178607.3|178517.3|178607.3|178517.3|178607.3|178517.3|1
1734370660000|2024-12-16 17:37:40|178612.4|178522.4|178654.2|178564.2|178654.2|178564.2|178612.4|178522.4|5
1734370670000|2024-12-16 17:37:50|178664.5|178574.5|178679.9|178589.9|178687.3|178597.3|178664.5|178574.5|12
1734370680000|2024-12-16 17:38:00|178684.8|178594.8|178684.3|178594.3|178684.9|178594.9|178679.2|178589.2|5
1734370690000|2024-12-16 17:38:10|178678|178588|178683.2|178593.2|178685.5|178595.5|178677.8|178587.8|5
1734370700000|2024-12-16 17:38:20|178677.6|178587.6|178673.6|178583.6|178678.6|178588.6|178670.4|178580.4|10
1734370710000|2024-12-16 17:38:30|178678.6|178588.6|178688.6|178598.6|178688.6|178598.6|178672.4|178582.4|7
1734370720000|2024-12-16 17:38:40|178681.1|178591.1|178681.1|178591.1|178681.1|178591.1|178681.1|178591.1|1
1734370730000|2024-12-16 17:38:50|178688|178598|178681.9|178591.9|178688|178598|178676.6|178586.6|4
1734370740000|2024-12-16 17:39:00|178686.8|178596.8|178687.1|178597.1|178693.5|178603.5|178686.8|178596.8|3
1734370750000|2024-12-16 17:39:10|178681.3|178591.3|178669.1|178579.1|178681.3|178591.3|178669.1|178579.1|7
1734370760000|2024-12-16 17:39:20|178663.5|178573.5|178669.3|178579.3|178672.4|178582.4|178663.5|178573.5|5
1734370770000|2024-12-16 17:39:30|178674.6|178584.6|178670.3|178580.3|178674.6|178584.6|178668.1|178578.1|4
1734370780000|2024-12-16 17:39:40|178670.1|178580.1|178670.1|178580.1|178670.1|178580.1|178670.1|178580.1|1
1734370790000|2024-12-16 17:39:50|178665|178575|178670.6|178580.6|178673.4|178583.4|178665|178575|8
1734370800000|2024-12-16 17:40:00|178665.2|178575.2|178672.9|178582.9|178672.9|178582.9|178665.2|178575.2|4
1734370810000|2024-12-16 17:40:10|178667.6|178577.6|178672.6|178582.6|178674.3|178584.3|178666|178576|11
1734370820000|2024-12-16 17:40:20|178665|178575|178637.9|178547.9|178673|178583|178632.7|178542.7|13
1734370860000|2024-12-16 17:41:00|178645|178555|178668.8|178578.8|178668.8|178578.8|178645|178555|2
1734370870000|2024-12-16 17:41:10|178662.2|178572.2|178660.3|178570.3|178666.6|178576.6|178654.6|178564.6|8
1734370880000|2024-12-16 17:41:20|178670.2|178580.2|178665.2|178575.2|178670.5|178580.5|178656.9|178566.9|10
1734370890000|2024-12-16 17:41:30|178670.2|178580.2|178664.3|178574.3|178673.2|178583.2|178660.3|178570.3|12
1734370900000|2024-12-16 17:41:40|178664.6|178574.6|178664.6|178574.6|178664.6|178574.6|178664.6|178574.6|1
1734370910000|2024-12-16 17:41:50|178685.2|178595.2|178684.9|178594.9|178685.2|178595.2|178673.3|178583.3|5
1734370920000|2024-12-16 17:42:00|178678.2|178588.2|178671.5|178581.5|178684|178594|178671.5|178581.5|5
1734370930000|2024-12-16 17:42:10|178677.8|178587.8|178672.5|178582.5|178677.8|178587.8|178672.5|178582.5|2
1734370940000|2024-12-16 17:42:20|178677.8|178587.8|178668.5|178578.5|178682.9|178592.9|178668.5|178578.5|6
1734370950000|2024-12-16 17:42:30|178663.1|178573.1|178650.7|178560.7|178670.1|178580.1|178644.7|178554.7|9
1734370960000|2024-12-16 17:42:40|178644.3|178554.3|178633.7|178543.7|178644.3|178554.3|178633.7|178543.7|2
1734370970000|2024-12-16 17:42:50|178639.2|178549.2|178645.3|178555.3|178645.3|178555.3|178639.2|178549.2|2
1734370980000|2024-12-16 17:43:00|178647.2|178557.2|178636.8|178546.8|178647.2|178557.2|178634.4|178544.4|7
1734371000000|2024-12-16 17:43:20|178631.8|178541.8|178631.8|178541.8|178631.8|178541.8|178631.8|178541.8|1
1734371010000|2024-12-16 17:43:30|178608|178518|178617.4|178527.4|178617.4|178527.4|178604.9|178514.9|5
1734371030000|2024-12-16 17:43:50|178623.5|178533.5|178623.2|178533.2|178624.1|178534.1|178610.2|178520.2|6
1734371040000|2024-12-16 17:44:00|178629.6|178539.6|178616.9|178526.9|178629.6|178539.6|178616.9|178526.9|10
1734371050000|2024-12-16 17:44:10|178610.7|178520.7|178604|178514|178615.7|178525.7|178604|178514|8
1734371060000|2024-12-16 17:44:20|178601.5|178511.5|178619.5|178529.5|178620|178530|178601.5|178511.5|5
1734371070000|2024-12-16 17:44:30|178615.9|178525.9|178610.2|178520.2|178615.9|178525.9|178603.8|178513.8|7
1734371080000|2024-12-16 17:44:40|178616.2|178526.2|178622|178532|178632.9|178542.9|178610.3|178520.3|12
1734371100000|2024-12-16 17:45:00|178627.5|178537.5|178641.6|178551.6|178652.4|178562.4|178627.5|178537.5|6
1734371110000|2024-12-16 17:45:10|178647.4|178557.4|178641.7|178551.7|178647.4|178557.4|178641.7|178551.7|2
1734371120000|2024-12-16 17:45:20|178634.7|178544.7|178636.3|178546.3|178643.6|178553.6|178634.7|178544.7|5
1734371130000|2024-12-16 17:45:30|178645.8|178555.8|178631.5|178541.5|178645.8|178555.8|178631.5|178541.5|4
1734371140000|2024-12-16 17:45:40|178640.3|178550.3|178627.6|178537.6|178640.3|178550.3|178627.6|178537.6|4
1734371160000|2024-12-16 17:46:00|178617.7|178527.7|178635.1|178545.1|178641.5|178551.5|178617.7|178527.7|9
1734371170000|2024-12-16 17:46:10|178635.4|178545.4|178640.8|178550.8|178640.8|178550.8|178635.4|178545.4|2
1734371180000|2024-12-16 17:46:20|178635.6|178545.6|178630.6|178540.6|178636.4|178546.4|178629.4|178539.4|6
1734371190000|2024-12-16 17:46:30|178636.6|178546.6|178631.1|178541.1|178636.6|178546.6|178631.1|178541.1|2
1734371200000|2024-12-16 17:46:40|178625.2|178535.2|178662.8|178572.8|178662.8|178572.8|178616.5|178526.5|9
1734371210000|2024-12-16 17:46:50|178656|178566|178656|178566|178656|178566|178656|178566|1
1734371230000|2024-12-16 17:47:10|178664.5|178574.5|178664.1|178574.1|178677.4|178587.4|178659|178569|8
1734371240000|2024-12-16 17:47:20|178670.3|178580.3|178666.3|178576.3|178672.7|178582.7|178659.8|178569.8|6
1734371250000|2024-12-16 17:47:30|178672.7|178582.7|178677.7|178587.7|178677.7|178587.7|178672.6|178582.6|4
1734371260000|2024-12-16 17:47:40|178683.4|178593.4|178671.3|178581.3|178683.4|178593.4|178671.3|178581.3|5
1734371270000|2024-12-16 17:47:50|178676.6|178586.6|178657.6|178567.6|178678.2|178588.2|178657.6|178567.6|6
1734371280000|2024-12-16 17:48:00|178665.7|178575.7|178658.4|178568.4|178672.9|178582.9|178658.4|178568.4|14
1734371290000|2024-12-16 17:48:10|178665.3|178575.3|178665.6|178575.6|178670.7|178580.7|178657.5|178567.5|14
1734371300000|2024-12-16 17:48:20|178670.5|178580.5|178675.8|178585.8|178675.8|178585.8|178667|178577|5
1734371310000|2024-12-16 17:48:30|178669.9|178579.9|178676.3|178586.3|178676.3|178586.3|178669.9|178579.9|2
1734371320000|2024-12-16 17:48:40|178670.8|178580.8|178676.7|178586.7|178676.7|178586.7|178670.8|178580.8|2
1734371330000|2024-12-16 17:48:50|178683.1|178593.1|178682.3|178592.3|178683.1|178593.1|178677.3|178587.3|5
1734371350000|2024-12-16 17:49:10|178676|178586|178682|178592|178682|178592|178676|178586|2
1734371380000|2024-12-16 17:49:40|178675.5|178585.5|178682.9|178592.9|178682.9|178592.9|178670|178580|7
1734371390000|2024-12-16 17:49:50|178665.9|178575.9|178672|178582|178678.4|178588.4|178665.9|178575.9|4
1734371400000|2024-12-16 17:50:00|178678.4|178588.4|178683.3|178593.3|178683.3|178593.3|178672.4|178582.4|4
1734371410000|2024-12-16 17:50:10|178678.3|178588.3|178701.8|178611.8|178701.8|178611.8|178678.3|178588.3|4
1734371420000|2024-12-16 17:50:20|178694|178604|178689.7|178599.7|178694|178604|178683.8|178593.8|6
1734371430000|2024-12-16 17:50:30|178693.3|178603.3|178688.4|178598.4|178693.3|178603.3|178688.4|178598.4|2
1734371440000|2024-12-16 17:50:40|178681|178591|178685.9|178595.9|178686.8|178596.8|178680.1|178590.1|4
1734371450000|2024-12-16 17:50:50|178680.5|178590.5|178680.5|178590.5|178680.5|178590.5|178680.5|178590.5|1
1734371460000|2024-12-16 17:51:00|178691.7|178601.7|178692|178602|178692|178602|178680.1|178590.1|5
1734371470000|2024-12-16 17:51:10|178702.4|178612.4|178691.5|178601.5|178702.4|178612.4|178691.5|178601.5|3
1734371480000|2024-12-16 17:51:20|178702.9|178612.9|178697.8|178607.8|178702.9|178612.9|178697.8|178607.8|2
1734371490000|2024-12-16 17:51:30|178691.4|178601.4|178696.6|178606.6|178696.6|178606.6|178691.4|178601.4|2
1734371500000|2024-12-16 17:51:40|178690.1|178600.1|178713.7|178623.7|178713.7|178623.7|178690.1|178600.1|5
1734371510000|2024-12-16 17:51:50|178716.3|178626.3|178712|178622|178717.6|178627.6|178707|178617|6
1734371530000|2024-12-16 17:52:10|178705.5|178615.5|178693.5|178603.5|178712.7|178622.7|178693.5|178603.5|5
1734371540000|2024-12-16 17:52:20|178689.1|178599.1|178692|178602|178692|178602|178684.9|178594.9|8
1734371550000|2024-12-16 17:52:30|178687.4|178597.4|178687.3|178597.3|178691.5|178601.5|178683.2|178593.2|14
1734371560000|2024-12-16 17:52:40|178691.6|178601.6|178689.2|178599.2|178691.6|178601.6|178689.2|178599.2|2
1734371570000|2024-12-16 17:52:50|178694|178604|178704.3|178614.3|178705.1|178615.1|178690.7|178600.7|7
1734371580000|2024-12-16 17:53:00|178694.7|178604.7|178698.3|178608.3|178703.1|178613.1|178688.5|178598.5|13
1734371590000|2024-12-16 17:53:10|178695.9|178605.9|178694.7|178604.7|178701.3|178611.3|178691.1|178601.1|5
1734371600000|2024-12-16 17:53:20|178701.6|178611.6|178701.6|178611.6|178701.6|178611.6|178695.1|178605.1|3
1734371610000|2024-12-16 17:53:30|178707.7|178617.7|178707.7|178617.7|178707.7|178617.7|178707.7|178617.7|1
1734371620000|2024-12-16 17:53:40|178699.3|178609.3|178704.8|178614.8|178704.8|178614.8|178699.3|178609.3|2
1734371630000|2024-12-16 17:53:50|178710.7|178620.7|178710.7|178620.7|178710.7|178620.7|178710.7|178620.7|1
1734371650000|2024-12-16 17:54:10|178715.6|178625.6|178709.7|178619.7|178716.1|178626.1|178709.7|178619.7|4
1734371660000|2024-12-16 17:54:20|178717.8|178627.8|178712.2|178622.2|178717.8|178627.8|178712.2|178622.2|2
1734371670000|2024-12-16 17:54:30|178725|178635|178714.1|178624.1|178725|178635|178714.1|178624.1|3
1734371680000|2024-12-16 17:54:40|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|178708.8|178618.8|1
1734371690000|2024-12-16 17:54:50|178703.5|178613.5|178700.7|178610.7|178705|178615|178691.4|178601.4|5
1734371700000|2024-12-16 17:55:00|178695.7|178605.7|178704.9|178614.9|178704.9|178614.9|178685.9|178595.9|11
1734371710000|2024-12-16 17:55:10|178701.1|178611.1|178705.6|178615.6|178713|178623|178701.1|178611.1|8
1734371720000|2024-12-16 17:55:20|178715.3|178625.3|178708.3|178618.3|178719|178629|178706.6|178616.6|8
1734371730000|2024-12-16 17:55:30|178712.8|178622.8|178708.3|178618.3|178712.8|178622.8|178708.3|178618.3|2
1734371740000|2024-12-16 17:55:40|178703.8|178613.8|178684.9|178594.9|178703.8|178613.8|178682.5|178592.5|10
1734371750000|2024-12-16 17:55:50|178690.2|178600.2|178682.4|178592.4|178690.2|178600.2|178682.4|178592.4|2
1734371760000|2024-12-16 17:56:00|178674.5|178584.5|178679.6|178589.6|178679.6|178589.6|178664.3|178574.3|12
1734371770000|2024-12-16 17:56:10|178673.3|178583.3|178677.2|178587.2|178677.2|178587.2|178668.9|178578.9|5
1734371780000|2024-12-16 17:56:20|178681.6|178591.6|178682.7|178592.7|178682.7|178592.7|178678.1|178588.1|5
1734371790000|2024-12-16 17:56:30|178687.1|178597.1|178690.7|178600.7|178695.3|178605.3|178687.1|178597.1|3
1734371800000|2024-12-16 17:56:40|178695.7|178605.7|178697.1|178607.1|178706.5|178616.5|178695.5|178605.5|8
1734371810000|2024-12-16 17:56:50|178702.2|178612.2|178709|178619|178711.6|178621.6|178702.2|178612.2|4
1734371820000|2024-12-16 17:57:00|178705.2|178615.2|178696.9|178606.9|178705.2|178615.2|178691.3|178601.3|10
1734371830000|2024-12-16 17:57:10|178701.5|178611.5|178687.1|178597.1|178701.5|178611.5|178680.7|178590.7|6
1734371850000|2024-12-16 17:57:30|178692|178602|178682.2|178592.2|178694.6|178604.6|178682.2|178592.2|3
1734371860000|2024-12-16 17:57:40|178687.8|178597.8|178681.5|178591.5|178687.8|178597.8|178681.5|178591.5|2
1734371890000|2024-12-16 17:58:10|178676.6|178586.6|178623.4|178533.4|178676.6|178586.6|178619.4|178529.4|6
1734371900000|2024-12-16 17:58:20|178619.2|178529.2|178623.7|178533.7|178629.9|178539.9|178619.2|178529.2|4
1734371910000|2024-12-16 17:58:30|178629|178539|178629.8|178539.8|178629.8|178539.8|178629|178539|2
1734371920000|2024-12-16 17:58:40|178633.8|178543.8|178634.9|178544.9|178642.7|178552.7|178633.8|178543.8|4
1734371930000|2024-12-16 17:58:50|178642.5|178552.5|178637.1|178547.1|178643.1|178553.1|178634.3|178544.3|6
1734371940000|2024-12-16 17:59:00|178644.8|178554.8|178637.4|178547.4|178644.8|178554.8|178637.4|178547.4|2
1734371950000|2024-12-16 17:59:10|178633.2|178543.2|178637.6|178547.6|178645|178555|178633.2|178543.2|6
1734371960000|2024-12-16 17:59:20|178651.1|178561.1|178660.8|178570.8|178660.8|178570.8|178651.1|178561.1|2
1734371970000|2024-12-16 17:59:30|178655|178565|178660.7|178570.7|178669.5|178579.5|178655|178565|6
1734371980000|2024-12-16 17:59:40|178667.9|178577.9|178664.4|178574.4|178674|178584|178658.2|178568.2|5
1734371990000|2024-12-16 17:59:50|178671|178581|178677.5|178587.5|178677.5|178587.5|178665.9|178575.9|4
1734372000000|2024-12-16 18:00:00|178672.4|178582.4|178674.2|178584.2|178674.5|178584.5|178668.4|178578.4|5
1734372010000|2024-12-16 18:00:10|178669.8|178579.8|178672.3|178582.3|178672.7|178582.7|178659.1|178569.1|8
1734372020000|2024-12-16 18:00:20|178668.2|178578.2|178668.2|178578.2|178668.2|178578.2|178668.2|178578.2|1
1734372030000|2024-12-16 18:00:30|178663.7|178573.7|178668.8|178578.8|178668.8|178578.8|178663.7|178573.7|3
1734372040000|2024-12-16 18:00:40|178673.4|178583.4|178661.6|178571.6|178673.4|178583.4|178657.6|178567.6|15
1734372050000|2024-12-16 18:00:50|178667.7|178577.7|178659.5|178569.5|178668.9|178578.9|178656.2|178566.2|14
1734372060000|2024-12-16 18:01:00|178666.6|178576.6|178672.2|178582.2|178672.2|178582.2|178658.4|178568.4|4
1734372070000|2024-12-16 18:01:10|178666.1|178576.1|178657.3|178567.3|178670.4|178580.4|178653.1|178563.1|15
1734372080000|2024-12-16 18:01:20|178662.4|178572.4|178655.4|178565.4|178662.4|178572.4|178655.4|178565.4|3
1734372090000|2024-12-16 18:01:30|178651|178561|178653.2|178563.2|178653.4|178563.4|178645.8|178555.8|12
1734372100000|2024-12-16 18:01:40|178646.3|178556.3|178657.7|178567.7|178658.1|178568.1|178646.3|178556.3|7
1734372110000|2024-12-16 18:01:50|178652.7|178562.7|178643.9|178553.9|178652.7|178562.7|178640.5|178550.5|4
1734372130000|2024-12-16 18:02:10|178638.5|178548.5|178641.9|178551.9|178643|178553|178638|178548|6
1734372140000|2024-12-16 18:02:20|178636.7|178546.7|178630.7|178540.7|178636.7|178546.7|178624.3|178534.3|5
1734372150000|2024-12-16 18:02:30|178635.4|178545.4|178635.9|178545.9|178636.2|178546.2|178630.4|178540.4|7
1734372160000|2024-12-16 18:02:40|178640.8|178550.8|178644.9|178554.9|178644.9|178554.9|178640.8|178550.8|2
1734372170000|2024-12-16 18:02:50|178650.9|178560.9|178646.8|178556.8|178650.9|178560.9|178646.8|178556.8|2
1734372180000|2024-12-16 18:03:00|178653.5|178563.5|178646.9|178556.9|178653.5|178563.5|178646.9|178556.9|2
1734372190000|2024-12-16 18:03:10|178655.1|178565.1|178649|178559|178655.1|178565.1|178649|178559|2
1734372200000|2024-12-16 18:03:20|178654.8|178564.8|178677.5|178587.5|178677.5|178587.5|178654.8|178564.8|4
1734372210000|2024-12-16 18:03:30|178681.8|178591.8|178684.8|178594.8|178684.8|178594.8|178677.6|178587.6|3
1734372220000|2024-12-16 18:03:40|178678.8|178588.8|178678.1|178588.1|178683.2|178593.2|178678.1|178588.1|3
1734372230000|2024-12-16 18:03:50|178673.8|178583.8|178671.8|178581.8|178678.2|178588.2|178671.8|178581.8|3
1734372240000|2024-12-16 18:04:00|178676.1|178586.1|178676.1|178586.1|178676.1|178586.1|178676.1|178586.1|1
1734372250000|2024-12-16 18:04:10|178671.6|178581.6|178674.1|178584.1|178674.1|178584.1|178664.7|178574.7|4
1734372260000|2024-12-16 18:04:20|178680|178590|178680|178590|178680|178590|178680|178590|1
1734372280000|2024-12-16 18:04:40|178674.2|178584.2|178673.8|178583.8|178679.6|178589.6|178673.8|178583.8|3
1734372300000|2024-12-16 18:05:00|178668.6|178578.6|178672.1|178582.1|178672.1|178582.1|178668.6|178578.6|3
1734372310000|2024-12-16 18:05:10|178677.6|178587.6|178677.6|178587.6|178677.6|178587.6|178677.6|178587.6|1
1734372320000|2024-12-16 18:05:20|178670.9|178580.9|178673.1|178583.1|178673.1|178583.1|178665.9|178575.9|3
1734372330000|2024-12-16 18:05:30|178678|178588|178689|178599|178693.9|178603.9|178678|178588|6
1734372340000|2024-12-16 18:05:40|178696.6|178606.6|178688.2|178598.2|178696.7|178606.7|178688|178598|7
1734372350000|2024-12-16 18:05:50|178683.3|178593.3|178689.2|178599.2|178697.3|178607.3|178683.3|178593.3|6
1734372360000|2024-12-16 18:06:00|178696.1|178606.1|178678.7|178588.7|178696.1|178606.1|178678.5|178588.5|14
1734372370000|2024-12-16 18:06:10|178683.1|178593.1|178678.7|178588.7|178683.1|178593.1|178678.7|178588.7|2
1734372380000|2024-12-16 18:06:20|178672.9|178582.9|178684.7|178594.7|178684.7|178594.7|178672.9|178582.9|5
1734372390000|2024-12-16 18:06:30|178692|178602|178688.6|178598.6|178694|178604|178686.9|178596.9|4
1734372400000|2024-12-16 18:06:40|178683.3|178593.3|178683.3|178593.3|178683.3|178593.3|178683.3|178593.3|1
1734372410000|2024-12-16 18:06:50|178683.5|178593.5|178683.5|178593.5|178683.5|178593.5|178683.5|178593.5|1
1734372420000|2024-12-16 18:07:00|178689.1|178599.1|178688.8|178598.8|178694.7|178604.7|178687.6|178597.6|5
1734372430000|2024-12-16 18:07:10|178697|178607|178697.8|178607.8|178702.1|178612.1|178690.3|178600.3|4
1734372450000|2024-12-16 18:07:30|178691.8|178601.8|178693.7|178603.7|178699.4|178609.4|178691.8|178601.8|3
1734372460000|2024-12-16 18:07:40|178688.7|178598.7|178684.6|178594.6|178690.1|178600.1|178682.2|178592.2|4
1734372470000|2024-12-16 18:07:50|178685.4|178595.4|178685.4|178595.4|178685.4|178595.4|178685.4|178595.4|1
1734372480000|2024-12-16 18:08:00|178679.4|178589.4|178685|178595|178685.5|178595.5|178673.1|178583.1|10
1734372490000|2024-12-16 18:08:10|178679.7|178589.7|178685.6|178595.6|178685.6|178595.6|178679.7|178589.7|2
1734372500000|2024-12-16 18:08:20|178679.3|178589.3|178651.8|178561.8|178686.1|178596.1|178651.8|178561.8|10
1734372510000|2024-12-16 18:08:30|178656.8|178566.8|178656.8|178566.8|178656.8|178566.8|178656.8|178566.8|1
1734372520000|2024-12-16 18:08:40|178662.2|178572.2|178661.5|178571.5|178667.3|178577.3|178661.5|178571.5|3
1734372530000|2024-12-16 18:08:50|178668.6|178578.6|178662.5|178572.5|178668.6|178578.6|178662.5|178572.5|2
1734372540000|2024-12-16 18:09:00|178655.5|178565.5|178650.2|178560.2|178655.5|178565.5|178643.9|178553.9|7
1734372550000|2024-12-16 18:09:10|178640.3|178550.3|178646.7|178556.7|178646.7|178556.7|178640.3|178550.3|2
1734372570000|2024-12-16 18:09:30|178641.2|178551.2|178649.5|178559.5|178649.5|178559.5|178637.2|178547.2|7
1734372580000|2024-12-16 18:09:40|178637.8|178547.8|178648.2|178558.2|178648.2|178558.2|178636.3|178546.3|10
1734372590000|2024-12-16 18:09:50|178637.5|178547.5|178648.1|178558.1|178648.2|178558.2|178637|178547|8
1734372600000|2024-12-16 18:10:00|178637.1|178547.1|178612.1|178522.1|178637.1|178547.1|178608.4|178518.4|5
1734372610000|2024-12-16 18:10:10|178611.6|178521.6|178613.8|178523.8|178613.8|178523.8|178611.6|178521.6|3
1734372620000|2024-12-16 18:10:20|178607.6|178517.6|178606.8|178516.8|178607.6|178517.6|178600.9|178510.9|3
1734372630000|2024-12-16 18:10:30|178598.2|178508.2|178604.7|178514.7|178604.7|178514.7|178598.2|178508.2|3
1734372640000|2024-12-16 18:10:40|178611.9|178521.9|178610.3|178520.3|178615.6|178525.6|178604.8|178514.8|6
1734372650000|2024-12-16 18:10:50|178616.6|178526.6|178616.7|178526.7|178622.7|178532.7|178616.6|178526.6|3
1734372670000|2024-12-16 18:11:10|178610.9|178520.9|178609.6|178519.6|178615.9|178525.9|178609.6|178519.6|3
1734372690000|2024-12-16 18:11:30|178614.7|178524.7|178620.9|178530.9|178620.9|178530.9|178614.7|178524.7|2
1734372700000|2024-12-16 18:11:40|178627.6|178537.6|178638.8|178548.8|178638.8|178548.8|178627.6|178537.6|3
1734372710000|2024-12-16 18:11:50|178633.7|178543.7|178632.4|178542.4|178633.7|178543.7|178627.3|178537.3|3
1734372720000|2024-12-16 18:12:00|178638.2|178548.2|178637|178547|178643.7|178553.7|178637|178547|3
1734372730000|2024-12-16 18:12:10|178642.3|178552.3|178638.8|178548.8|178648.2|178558.2|178638.8|178548.8|4
1734372740000|2024-12-16 18:12:20|178646.8|178556.8|178646.6|178556.6|178646.8|178556.8|178641.4|178551.4|3
1734372750000|2024-12-16 18:12:30|178640.7|178550.7|178640.7|178550.7|178640.7|178550.7|178640.7|178550.7|1
1734372770000|2024-12-16 18:12:50|178651.4|178561.4|178655.1|178565.1|178655.1|178565.1|178643|178553|3
1734372780000|2024-12-16 18:13:00|178647.2|178557.2|178641.1|178551.1|178647.2|178557.2|178641.1|178551.1|2
1734372790000|2024-12-16 18:13:10|178647.5|178557.5|178634.6|178544.6|178649.3|178559.3|178631.6|178541.6|7
1734372800000|2024-12-16 18:13:20|178629.6|178539.6|178630.3|178540.3|178630.3|178540.3|178629.6|178539.6|2
1734372820000|2024-12-16 18:13:40|178625.2|178535.2|178630.3|178540.3|178631.3|178541.3|178625.2|178535.2|3
1734372830000|2024-12-16 18:13:50|178637.3|178547.3|178637.5|178547.5|178643.9|178553.9|178630.1|178540.1|6
1734372850000|2024-12-16 18:14:10|178649.2|178559.2|178642.2|178552.2|178649.2|178559.2|178642.2|178552.2|2
1734372860000|2024-12-16 18:14:20|178637.1|178547.1|178629.7|178539.7|178638.6|178548.6|178629.7|178539.7|4
1734372870000|2024-12-16 18:14:30|178634.6|178544.6|178641.4|178551.4|178641.4|178551.4|178634.6|178544.6|2
1734372890000|2024-12-16 18:14:50|178650.2|178560.2|178641.3|178551.3|178650.2|178560.2|178641.3|178551.3|2
1734372900000|2024-12-16 18:15:00|178655.8|178565.8|178672.5|178582.5|178678.4|178588.4|178655.8|178565.8|6
1734372910000|2024-12-16 18:15:10|178678.9|178588.9|178678.9|178588.9|178678.9|178588.9|178678.9|178588.9|1
1734372920000|2024-12-16 18:15:20|178686.3|178596.3|178678.1|178588.1|178686.3|178596.3|178678.1|178588.1|4
1734372930000|2024-12-16 18:15:30|178683.6|178593.6|178675.9|178585.9|178683.6|178593.6|178674.8|178584.8|6
1734372940000|2024-12-16 18:15:40|178680.8|178590.8|178677.8|178587.8|178680.8|178590.8|178672.6|178582.6|7
1734372950000|2024-12-16 18:15:50|178671.8|178581.8|178667.2|178577.2|178672.2|178582.2|178666.6|178576.6|4
1734372960000|2024-12-16 18:16:00|178660.9|178570.9|178672|178582|178672|178582|178660.9|178570.9|2
1734372970000|2024-12-16 18:16:10|178674|178584|178678.6|178588.6|178684|178594|178672.5|178582.5|5
1734372980000|2024-12-16 18:16:20|178676.2|178586.2|178678.2|178588.2|178684.3|178594.3|178676.2|178586.2|5
1734372990000|2024-12-16 18:16:30|178684.2|178594.2|178683.7|178593.7|178690.3|178600.3|178677.9|178587.9|5
1734373000000|2024-12-16 18:16:40|178677.9|178587.9|178683.9|178593.9|178683.9|178593.9|178677.9|178587.9|2
1734373010000|2024-12-16 18:16:50|178677.9|178587.9|178678|178588|178678|178588|178672.1|178582.1|3
1734373020000|2024-12-16 18:17:00|178675.3|178585.3|178675.9|178585.9|178675.9|178585.9|178675.3|178585.3|2
1734373030000|2024-12-16 18:17:10|178681|178591|178672.9|178582.9|178681|178591|178665.6|178575.6|5
1734373040000|2024-12-16 18:17:20|178664.3|178574.3|178671.8|178581.8|178675.3|178585.3|178662|178572|4
1734373050000|2024-12-16 18:17:30|178678|178588|178677.6|178587.6|178678|178588|178672.6|178582.6|3
1734373060000|2024-12-16 18:17:40|178682.6|178592.6|178680.6|178590.6|178688.3|178598.3|178680|178590|5
1734373070000|2024-12-16 18:17:50|178686.1|178596.1|178681.1|178591.1|178686.1|178596.1|178681.1|178591.1|2
1734373080000|2024-12-16 18:18:00|178686.4|178596.4|178685.4|178595.4|178691.5|178601.5|178681.2|178591.2|4
1734373090000|2024-12-16 18:18:10|178679.3|178589.3|178679.3|178589.3|178679.3|178589.3|178679.3|178589.3|1
1734373110000|2024-12-16 18:18:30|178672|178582|178675.9|178585.9|178682.2|178592.2|178667.6|178577.6|8
1734373120000|2024-12-16 18:18:40|178674|178584|178674.1|178584.1|178674.1|178584.1|178668|178578|3
1734373140000|2024-12-16 18:19:00|178670.2|178580.2|178686.6|178596.6|178686.6|178596.6|178670.2|178580.2|6
1734373150000|2024-12-16 18:19:10|178680.2|178590.2|178687.4|178597.4|178687.4|178597.4|178680.2|178590.2|2
1734373160000|2024-12-16 18:19:20|178682.4|178592.4|178683.2|178593.2|178690.6|178600.6|178677.2|178587.2|7
1734373170000|2024-12-16 18:19:30|178689.3|178599.3|178684.7|178594.7|178690.5|178600.5|178684.7|178594.7|3
1734373180000|2024-12-16 18:19:40|178690.5|178600.5|178690.5|178600.5|178690.5|178600.5|178690.5|178600.5|1
1734373190000|2024-12-16 18:19:50|178685.6|178595.6|178685.6|178595.6|178685.6|178595.6|178685.6|178595.6|1
1734373200000|2024-12-16 18:20:00|178690.6|178600.6|178690.6|178600.6|178690.6|178600.6|178690.6|178600.6|1
1734373210000|2024-12-16 18:20:10|178683.7|178593.7|178689.4|178599.4|178689.5|178599.5|178682.9|178592.9|4
1734373220000|2024-12-16 18:20:20|178681.9|178591.9|178683.8|178593.8|178683.8|178593.8|178675.5|178585.5|3
1734373230000|2024-12-16 18:20:30|178675.8|178585.8|178672.6|178582.6|178682.4|178592.4|178672.5|178582.5|5
1734373240000|2024-12-16 18:20:40|178678.9|178588.9|178672.9|178582.9|178678.9|178588.9|178667.5|178577.5|4
1734373250000|2024-12-16 18:20:50|178679.1|178589.1|178666.3|178576.3|178679.1|178589.1|178666.3|178576.3|5
1734373260000|2024-12-16 18:21:00|178658.6|178568.6|178673.8|178583.8|178673.8|178583.8|178658.6|178568.6|7
1734373270000|2024-12-16 18:21:10|178679|178589|178679.9|178589.9|178680.3|178590.3|178674.1|178584.1|5
1734373280000|2024-12-16 18:21:20|178685.4|178595.4|178678.4|178588.4|178685.4|178595.4|178678.4|178588.4|3
1734373290000|2024-12-16 18:21:30|178688.6|178598.6|178692|178602|178692|178602|178682.7|178592.7|3
1734373310000|2024-12-16 18:21:50|178697.6|178607.6|178690.8|178600.8|178697.6|178607.6|178690.8|178600.8|2
1734373330000|2024-12-16 18:22:10|178688.5|178598.5|178688.5|178598.5|178688.5|178598.5|178688.5|178598.5|1
1734373360000|2024-12-16 18:22:40|178695.3|178605.3|178695.3|178605.3|178695.3|178605.3|178695.3|178605.3|1
1734373380000|2024-12-16 18:23:00|178690.3|178600.3|178679.3|178589.3|178690.3|178600.3|178679.3|178589.3|4
1734373390000|2024-12-16 18:23:10|178684.3|178594.3|178680.6|178590.6|178684.3|178594.3|178675.8|178585.8|5
1734373410000|2024-12-16 18:23:30|178686.2|178596.2|178679.7|178589.7|178691.2|178601.2|178679.7|178589.7|4
1734373420000|2024-12-16 18:23:40|178688.1|178598.1|178688.1|178598.1|178688.1|178598.1|178688.1|178598.1|1
1734373430000|2024-12-16 18:23:50|178694.6|178604.6|178695.9|178605.9|178695.9|178605.9|178689.4|178599.4|3
1734373450000|2024-12-16 18:24:10|178690|178600|178695.8|178605.8|178695.8|178605.8|178690|178600|2
1734373470000|2024-12-16 18:24:30|178688.9|178598.9|178685.9|178595.9|178694.6|178604.6|178685.9|178595.9|3
1734373480000|2024-12-16 18:24:40|178679.3|178589.3|178680.5|178590.5|178685.7|178595.7|178668.2|178578.2|6
1734373490000|2024-12-16 18:24:50|178670.5|178580.5|178678.7|178588.7|178685.9|178595.9|178670.5|178580.5|7
1734373510000|2024-12-16 18:25:10|178685.2|178595.2|178679.5|178589.5|178685.2|178595.2|178679.5|178589.5|2
1734373520000|2024-12-16 18:25:20|178685.4|178595.4|178681.2|178591.2|178686.3|178596.3|178680.1|178590.1|4
1734373530000|2024-12-16 18:25:30|178687.3|178597.3|178697.3|178607.3|178697.3|178607.3|178681.9|178591.9|5
1734373540000|2024-12-16 18:25:40|178691.1|178601.1|178703.3|178613.3|178708.6|178618.6|178691.1|178601.1|5
1734373550000|2024-12-16 18:25:50|178698|178608|178697.8|178607.8|178698|178608|178697.8|178607.8|2
1734373560000|2024-12-16 18:26:00|178704.2|178614.2|178699.3|178609.3|178704.2|178614.2|178699.3|178609.3|2
1734373570000|2024-12-16 18:26:10|178704.8|178614.8|178705.6|178615.6|178705.6|178615.6|178700.3|178610.3|3
1734373580000|2024-12-16 18:26:20|178706|178616|178703.4|178613.4|178709.5|178619.5|178700.4|178610.4|5
1734373590000|2024-12-16 18:26:30|178701|178611|178703.1|178613.1|178703.5|178613.5|178697.8|178607.8|5
1734373620000|2024-12-16 18:27:00|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|1
1734373630000|2024-12-16 18:27:10|178702.1|178612.1|178703.8|178613.8|178710.2|178620.2|178701.7|178611.7|5
1734373670000|2024-12-16 18:27:50|178705.5|178615.5|178705.5|178615.5|178705.5|178615.5|178705.5|178615.5|1
1734373680000|2024-12-16 18:28:00|178698.6|178608.6|178700.2|178610.2|178700.2|178610.2|178696.2|178606.2|4
1734373690000|2024-12-16 18:28:10|178697.5|178607.5|178698.1|178608.1|178702.2|178612.2|178697.3|178607.3|5
1734373700000|2024-12-16 18:28:20|178700|178610|178700|178610|178700|178610|178700|178610|1
1734373730000|2024-12-16 18:28:50|178697.5|178607.5|178697.5|178607.5|178697.5|178607.5|178692|178602|8
1734373740000|2024-12-16 18:29:00|178692|178602|178694.7|178604.7|178697.5|178607.5|178692|178602|6
1734373760000|2024-12-16 18:29:20|178690.7|178600.7|178695.3|178605.3|178695.3|178605.3|178690.7|178600.7|2
1734373800000|2024-12-16 18:30:00|178697.5|178607.5|178691.8|178601.8|178697.5|178607.5|178686.5|178596.5|13
1734373810000|2024-12-16 18:30:10|178696.8|178606.8|178692.4|178602.4|178696.8|178606.8|178692.4|178602.4|2
1734373830000|2024-12-16 18:30:30|178696.9|178606.9|178696.9|178606.9|178696.9|178606.9|178696.9|178606.9|1
1734373850000|2024-12-16 18:30:50|178691.8|178601.8|178691.8|178601.8|178691.8|178601.8|178691.8|178601.8|1
1734373860000|2024-12-16 18:31:00|178696.4|178606.4|178698.5|178608.5|178698.5|178608.5|178694.3|178604.3|3
1734373870000|2024-12-16 18:31:10|178702.7|178612.7|178697.1|178607.1|178702.7|178612.7|178697.1|178607.1|4
1734373890000|2024-12-16 18:31:30|178693.1|178603.1|178697.5|178607.5|178697.5|178607.5|178693|178603|4
1734373900000|2024-12-16 18:31:40|178693.5|178603.5|178698.6|178608.6|178698.6|178608.6|178693.5|178603.5|2
1734373910000|2024-12-16 18:31:50|178693.7|178603.7|178698.8|178608.8|178698.8|178608.8|178693.7|178603.7|2
1734373930000|2024-12-16 18:32:10|178694|178604|178698.6|178608.6|178698.6|178608.6|178694|178604|2
1734373940000|2024-12-16 18:32:20|178693.9|178603.9|178698|178608|178698|178608|178693.9|178603.9|2
1734373950000|2024-12-16 18:32:30|178698.3|178608.3|178698.3|178608.3|178698.3|178608.3|178698.3|178608.3|1
1734373970000|2024-12-16 18:32:50|178702.8|178612.8|178709.2|178619.2|178709.2|178619.2|178697.6|178607.6|4
1734373980000|2024-12-16 18:33:00|178704.3|178614.3|178699.4|178609.4|178704.3|178614.3|178699.4|178609.4|2
1734373990000|2024-12-16 18:33:10|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|178699.3|178609.3|1
1734374020000|2024-12-16 18:33:40|178702|178612|178702|178612|178702|178612|178701|178611|3
1734374030000|2024-12-16 18:33:50|178692|178602|178697|178607|178699.5|178609.5|178692|178602|7
1734374040000|2024-12-16 18:34:00|178698|178608|178698.5|178608.5|178698.5|178608.5|178697|178607|3
1734374070000|2024-12-16 18:34:30|178703|178613|178703|178613|178703|178613|178703|178613|1
1734374080000|2024-12-16 18:34:40|178699.5|178609.5|178697|178607|178699.5|178609.5|178692|178602|6
1734374090000|2024-12-16 18:34:50|178699|178609|178699|178609|178699|178609|178692|178602|4
1734374100000|2024-12-16 18:35:00|178698.3|178608.3|178698.3|178608.3|178698.3|178608.3|178698.3|178608.3|1
1734374120000|2024-12-16 18:35:20|178693.9|178603.9|178698.7|178608.7|178698.7|178608.7|178693.9|178603.9|2
1734374130000|2024-12-16 18:35:30|178694.4|178604.4|178689.3|178599.3|178694.6|178604.6|178689.3|178599.3|4
1734374140000|2024-12-16 18:35:40|178686|178596|178685.9|178595.9|178690|178600|178685.9|178595.9|3
1734374150000|2024-12-16 18:35:50|178680|178590|178680|178590|178680|178590|178680|178590|1
1734374170000|2024-12-16 18:36:10|178671.5|178581.5|178681|178591|178681.8|178591.8|178670.2|178580.2|6
1734374180000|2024-12-16 18:36:20|178671.2|178581.2|178678|178588|178678|178588|178671.2|178581.2|4
1734374190000|2024-12-16 18:36:30|178672.9|178582.9|178676.7|178586.7|178677.9|178587.9|178672.3|178582.3|8
1734374200000|2024-12-16 18:36:40|178672.3|178582.3|178670.5|178580.5|178678.1|178588.1|178658.7|178568.7|13
1734374210000|2024-12-16 18:36:50|178674.5|178584.5|178672.3|178582.3|178678.3|178588.3|178663.6|178573.6|9
1734374220000|2024-12-16 18:37:00|178677.5|178587.5|178684.6|178594.6|178684.6|178594.6|178663.6|178573.6|9
1734374230000|2024-12-16 18:37:10|178679.5|178589.5|178692.7|178602.7|178692.7|178602.7|178679.5|178589.5|5
1734374240000|2024-12-16 18:37:20|178697.1|178607.1|178697.5|178607.5|178697.5|178607.5|178692.3|178602.3|3
1734374250000|2024-12-16 18:37:30|178702|178612|178702|178612|178702|178612|178702|178612|1
1734374260000|2024-12-16 18:37:40|178707.5|178617.5|178703.5|178613.5|178707.5|178617.5|178703.5|178613.5|2
1734374270000|2024-12-16 18:37:50|178707.9|178617.9|178707.9|178617.9|178707.9|178617.9|178707.9|178617.9|1
1734374280000|2024-12-16 18:38:00|178703.5|178613.5|178703.5|178613.5|178703.5|178613.5|178703.5|178613.5|1
1734374300000|2024-12-16 18:38:20|178698.5|178608.5|178703.5|178613.5|178703.5|178613.5|178698.4|178608.4|3
1734374320000|2024-12-16 18:38:40|178707.8|178617.8|178707.8|178617.8|178707.8|178617.8|178707.8|178617.8|1
1734374330000|2024-12-16 18:38:50|178703.2|178613.2|178703.2|178613.2|178703.2|178613.2|178703.2|178613.2|1
1734374350000|2024-12-16 18:39:10|178698.6|178608.6|178697.8|178607.8|178698.6|178608.6|178697.8|178607.8|2
1734374380000|2024-12-16 18:39:40|178699.5|178609.5|178699.5|178609.5|178699.5|178609.5|178692|178602|9
1734374390000|2024-12-16 18:39:50|178692|178602|178700.5|178610.5|178700.5|178610.5|178692|178602|7
1734374400000|2024-12-16 18:40:00|178692|178602|178697.1|178607.1|178699.5|178609.5|178692|178602|4
1734374440000|2024-12-16 18:40:40|178697.5|178607.5|178696.1|178606.1|178697.5|178607.5|178691.4|178601.4|4
1734374470000|2024-12-16 18:41:10|178699|178609|178699|178609|178699|178609|178699|178609|1
1734374480000|2024-12-16 18:41:20|178700.7|178610.7|178700.7|178610.7|178700.7|178610.7|178700.7|178610.7|1
1734374510000|2024-12-16 18:41:50|178700|178610|178700|178610|178700|178610|178700|178610|1
1734374520000|2024-12-16 18:42:00|178696.1|178606.1|178690.6|178600.6|178696.1|178606.1|178685.8|178595.8|6
1734374530000|2024-12-16 18:42:10|178686.2|178596.2|178683|178593|178687.4|178597.4|178682.1|178592.1|7
1734374540000|2024-12-16 18:42:20|178687.4|178597.4|178687.1|178597.1|178687.4|178597.4|178682.6|178592.6|7
1734374550000|2024-12-16 18:42:30|178691.9|178601.9|178695.1|178605.1|178695.1|178605.1|178686.6|178596.6|3
1734374560000|2024-12-16 18:42:40|178699.1|178609.1|178699.1|178609.1|178699.1|178609.1|178699.1|178609.1|1
1734374580000|2024-12-16 18:43:00|178695|178605|178695|178605|178695|178605|178695|178605|1
1734374600000|2024-12-16 18:43:20|178691|178601|178684.3|178594.3|178691|178601|178684.3|178594.3|4
1734374620000|2024-12-16 18:43:40|178679.7|178589.7|178680.5|178590.5|178680.5|178590.5|178672.6|178582.6|5
1734374630000|2024-12-16 18:43:50|178671.8|178581.8|178678.5|178588.5|178679.4|178589.4|178670.5|178580.5|9
1734374640000|2024-12-16 18:44:00|178671.2|178581.2|178688.7|178598.7|178693|178603|178671.2|178581.2|5
1734374650000|2024-12-16 18:44:10|178695.1|178605.1|178695.1|178605.1|178695.1|178605.1|178695.1|178605.1|1
1734374660000|2024-12-16 18:44:20|178686.3|178596.3|178695.4|178605.4|178695.4|178605.4|178686.3|178596.3|4
1734374700000|2024-12-16 18:45:00|178697.5|178607.5|178696|178606|178697.5|178607.5|178692|178602|4
1734374710000|2024-12-16 18:45:10|178692|178602|178681.8|178591.8|178692|178602|178680.1|178590.1|14
1734374720000|2024-12-16 18:45:20|178681.5|178591.5|178679.1|178589.1|178681.5|178591.5|178670.5|178580.5|7
1734374730000|2024-12-16 18:45:30|178674.8|178584.8|178674.6|178584.6|178679.1|178589.1|178674.6|178584.6|3
1734374740000|2024-12-16 18:45:40|178679.1|178589.1|178678.1|178588.1|178679.1|178589.1|178674|178584|3
1734374750000|2024-12-16 18:45:50|178673.5|178583.5|178669.2|178579.2|178676.9|178586.9|178664.9|178574.9|6
1734374760000|2024-12-16 18:46:00|178674.5|178584.5|178671.5|178581.5|178678|178588|178666.5|178576.5|13
1734374770000|2024-12-16 18:46:10|178667|178577|178671.1|178581.1|178679.5|178589.5|178667|178577|9
1734374780000|2024-12-16 18:46:20|178675.7|178585.7|178676.4|178586.4|178676.4|178586.4|178671.3|178581.3|3
1734374790000|2024-12-16 18:46:30|178672.4|178582.4|178680.7|178590.7|178680.7|178590.7|178672.4|178582.4|4
1734374800000|2024-12-16 18:46:40|178675.6|178585.6|178675.6|178585.6|178675.6|178585.6|178675.6|178585.6|1
1734374810000|2024-12-16 18:46:50|178670.8|178580.8|178660.7|178570.7|178670.8|178580.8|178660.7|178570.7|3
1734374820000|2024-12-16 18:47:00|178668.3|178578.3|178661|178571|178668.3|178578.3|178661|178571|4
1734374830000|2024-12-16 18:47:10|178656.8|178566.8|178661.1|178571.1|178661.1|178571.1|178656.8|178566.8|2
1734374840000|2024-12-16 18:47:20|178666.3|178576.3|178661.5|178571.5|178666.3|178576.3|178661.5|178571.5|2
1734374860000|2024-12-16 18:47:40|178666.1|178576.1|178660.5|178570.5|178666.1|178576.1|178660.5|178570.5|2
1734374870000|2024-12-16 18:47:50|178666.8|178576.8|178675.7|178585.7|178675.7|178585.7|178666.8|178576.8|5
1734374880000|2024-12-16 18:48:00|178670.4|178580.4|178682.1|178592.1|178687.7|178597.7|178670.4|178580.4|10
1734374890000|2024-12-16 18:48:10|178687.7|178597.7|178689.6|178599.6|178697.5|178607.5|178681.8|178591.8|8
1734374900000|2024-12-16 18:48:20|178694.7|178604.7|178686.5|178596.5|178694.7|178604.7|178686.5|178596.5|4
1734374930000|2024-12-16 18:48:50|178693.5|178603.5|178693.5|178603.5|178693.5|178603.5|178693.5|178603.5|1
1734374940000|2024-12-16 18:49:00|178689.5|178599.5|178687.7|178597.7|178694.3|178604.3|178685.4|178595.4|8
1734374960000|2024-12-16 18:49:20|178683.5|178593.5|178683.5|178593.5|178683.5|178593.5|178683.5|178593.5|1
1734374970000|2024-12-16 18:49:30|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|178693.7|178603.7|1
1734374980000|2024-12-16 18:49:40|178687.1|178597.1|178687.1|178597.1|178687.1|178597.1|178687.1|178597.1|1
1734374990000|2024-12-16 18:49:50|178682.5|178592.5|178690.5|178600.5|178693.7|178603.7|178682.5|178592.5|7
1734375000000|2024-12-16 18:50:00|178686.4|178596.4|178690|178600|178690|178600|178686.4|178596.4|2
1734375030000|2024-12-16 18:50:30|178697.5|178607.5|178684.7|178594.7|178697.5|178607.5|178679.5|178589.5|4
1734375040000|2024-12-16 18:50:40|178680.6|178590.6|178681.6|178591.6|178687.2|178597.2|178680.6|178590.6|3
1734375050000|2024-12-16 18:50:50|178677.6|178587.6|178677.4|178587.4|178682.6|178592.6|178677.4|178587.4|3
1734375060000|2024-12-16 18:51:00|178671.9|178581.9|178663.1|178573.1|178673|178583|178663.1|178573.1|5
1734375070000|2024-12-16 18:51:10|178667.1|178577.1|178667.1|178577.1|178667.1|178577.1|178667.1|178577.1|1
1734375080000|2024-12-16 18:51:20|178662.9|178572.9|178662.9|178572.9|178662.9|178572.9|178662.9|178572.9|1
1734375100000|2024-12-16 18:51:40|178671.7|178581.7|178664.2|178574.2|178671.7|178581.7|178664.2|178574.2|2
1734375110000|2024-12-16 18:51:50|178659.6|178569.6|178659.6|178569.6|178659.6|178569.6|178659.6|178569.6|1
1734375120000|2024-12-16 18:52:00|178664|178574|178664|178574|178664|178574|178664|178574|1
1734375130000|2024-12-16 18:52:10|178659.9|178569.9|178659.9|178569.9|178659.9|178569.9|178659.9|178569.9|1
1734375150000|2024-12-16 18:52:30|178655.9|178565.9|178655.9|178565.9|178655.9|178565.9|178655.9|178565.9|1
1734375160000|2024-12-16 18:52:40|178650.2|178560.2|178653.1|178563.1|178655.9|178565.9|178648.8|178558.8|4
1734375170000|2024-12-16 18:52:50|178657.8|178567.8|178628|178538|178657.8|178567.8|178622.7|178532.7|8
1734375180000|2024-12-16 18:53:00|178621|178531|178625.3|178535.3|178625.3|178535.3|178621|178531|2
1734375190000|2024-12-16 18:53:10|178629.9|178539.9|178629.9|178539.9|178629.9|178539.9|178629.9|178539.9|1
1734375200000|2024-12-16 18:53:20|178634.6|178544.6|178630.5|178540.5|178638.7|178548.7|178628.9|178538.9|4
1734375220000|2024-12-16 18:53:40|178625.5|178535.5|178625.5|178535.5|178625.5|178535.5|178625.5|178535.5|1
1734375240000|2024-12-16 18:54:00|178621.4|178531.4|178621.5|178531.5|178621.5|178531.5|178617.2|178527.2|3
1734375250000|2024-12-16 18:54:10|178617|178527|178619.4|178529.4|178625.4|178535.4|178617|178527|7
1734375260000|2024-12-16 18:54:20|178623.7|178533.7|178618.1|178528.1|178623.7|178533.7|178618.1|178528.1|2
1734375270000|2024-12-16 18:54:30|178613.7|178523.7|178610.2|178520.2|178614.4|178524.4|178609.3|178519.3|4
1734375280000|2024-12-16 18:54:40|178614.4|178524.4|178617.9|178527.9|178623.3|178533.3|178614.4|178524.4|4
1734375290000|2024-12-16 18:54:50|178622.8|178532.8|178622.8|178532.8|178622.8|178532.8|178622.8|178532.8|1
1734375300000|2024-12-16 18:55:00|178627.8|178537.8|178618.9|178528.9|178629.1|178539.1|178618.9|178528.9|9
1734375310000|2024-12-16 18:55:10|178623.3|178533.3|178624.1|178534.1|178628.9|178538.9|178622.9|178532.9|5
1734375320000|2024-12-16 18:55:20|178629.7|178539.7|178615.3|178525.3|178629.7|178539.7|178615.3|178525.3|9
1734375330000|2024-12-16 18:55:30|178611.2|178521.2|178607.6|178517.6|178619.7|178529.7|178607.6|178517.6|5
1734375340000|2024-12-16 18:55:40|178602.4|178512.4|178596.5|178506.5|178602.4|178512.4|178586.4|178496.4|5
1734375350000|2024-12-16 18:55:50|178589.7|178499.7|178582.5|178492.5|178589.7|178499.7|178580.9|178490.9|4
1734375360000|2024-12-16 18:56:00|178574.8|178484.8|178542|178452|178574.8|178484.8|178542|178452|7
1734375370000|2024-12-16 18:56:10|178537.5|178447.5|178531.2|178441.2|178537.5|178447.5|178526.8|178436.8|5
1734375380000|2024-12-16 18:56:20|178535.5|178445.5|178531.5|178441.5|178535.5|178445.5|178526.8|178436.8|4
1734375390000|2024-12-16 18:56:30|178532|178442|178532|178442|178532|178442|178532|178442|1
1734375400000|2024-12-16 18:56:40|178527.9|178437.9|178527.9|178437.9|178527.9|178437.9|178527.9|178437.9|1
1734375410000|2024-12-16 18:56:50|178534.6|178444.6|178530.9|178440.9|178537.7|178447.7|178528.9|178438.9|6
1734375420000|2024-12-16 18:57:00|178534.9|178444.9|178530.4|178440.4|178534.9|178444.9|178530.4|178440.4|2
1734375430000|2024-12-16 18:57:10|178525.8|178435.8|178525.8|178435.8|178525.8|178435.8|178525.8|178435.8|1
1734375440000|2024-12-16 18:57:20|178521.3|178431.3|178526|178436|178526|178436|178521.3|178431.3|2
1734375450000|2024-12-16 18:57:30|178531.8|178441.8|178525.9|178435.9|178531.8|178441.8|178525.9|178435.9|2
1734375460000|2024-12-16 18:57:40|178521.9|178431.9|178518.4|178428.4|178521.9|178431.9|178507.3|178417.3|7
1734375470000|2024-12-16 18:57:50|178513.6|178423.6|178512.4|178422.4|178518|178428|178512.4|178422.4|3
1734375480000|2024-12-16 18:58:00|178516.3|178426.3|178507.1|178417.1|178516.3|178426.3|178507.1|178417.1|3
1734375490000|2024-12-16 18:58:10|178512.3|178422.3|178513|178423|178513|178423|178507.6|178417.6|5
1734375500000|2024-12-16 18:58:20|178508.9|178418.9|178508.9|178418.9|178508.9|178418.9|178508.9|178418.9|1
1734375510000|2024-12-16 18:58:30|178513.6|178423.6|178492|178402|178513.6|178423.6|178492|178402|4
1734375520000|2024-12-16 18:58:40|178496.8|178406.8|178496.8|178406.8|178496.8|178406.8|178496.8|178406.8|1
1734375530000|2024-12-16 18:58:50|178492.7|178402.7|178492.1|178402.1|178492.7|178402.7|178487.5|178397.5|3
1734375540000|2024-12-16 18:59:00|178479.7|178389.7|178482.5|178392.5|178488.6|178398.6|178479.7|178389.7|6
1734375550000|2024-12-16 18:59:10|178492.6|178402.6|178500.2|178410.2|178510.2|178420.2|178492.6|178402.6|9
1734375560000|2024-12-16 18:59:20|178506.1|178416.1|178509.7|178419.7|178509.7|178419.7|178499.9|178409.9|4
1734375570000|2024-12-16 18:59:30|178513.7|178423.7|178505.9|178415.9|178513.7|178423.7|178505.9|178415.9|2
1734375580000|2024-12-16 18:59:40|178511.3|178421.3|178508.9|178418.9|178514.9|178424.9|178505.6|178415.6|5
1734375590000|2024-12-16 18:59:50|178517.1|178427.1|178516.4|178426.4|178517.1|178427.1|178511.9|178421.9|3
1734375600000|2024-12-16 19:00:00|178510.9|178420.9|178504.1|178414.1|178511.6|178421.6|178500|178410|8
1734375610000|2024-12-16 19:00:10|178497.7|178407.7|178504.6|178414.6|178504.6|178414.6|178497.7|178407.7|4
1734375620000|2024-12-16 19:00:20|178498.1|178408.1|178499.8|178409.8|178503.7|178413.7|178498.1|178408.1|3
1734375630000|2024-12-16 19:00:30|178504.3|178414.3|178504.8|178414.8|178513.7|178423.7|178502.4|178412.4|7
1734375640000|2024-12-16 19:00:40|178513.6|178423.6|178522.9|178432.9|178530.3|178440.3|178508.8|178418.8|12
1734375650000|2024-12-16 19:00:50|178527|178437|178526.1|178436.1|178527|178437|178521.3|178431.3|5
1734375660000|2024-12-16 19:01:00|178530.7|178440.7|178526.2|178436.2|178530.7|178440.7|178526.2|178436.2|4
1734375670000|2024-12-16 19:01:10|178520.2|178430.2|178503.3|178413.3|178520.2|178430.2|178503.3|178413.3|4
1734375680000|2024-12-16 19:01:20|178509.7|178419.7|178502.8|178412.8|178509.7|178419.7|178502.8|178412.8|2
1734375690000|2024-12-16 19:01:30|178497.9|178407.9|178496.5|178406.5|178505|178415|178496.5|178406.5|5
1734375700000|2024-12-16 19:01:40|178506.9|178416.9|178500.4|178410.4|178514.4|178424.4|178500.4|178410.4|11
1734375710000|2024-12-16 19:01:50|178506.5|178416.5|178497.1|178407.1|178506.5|178416.5|178497.1|178407.1|3
1734375720000|2024-12-16 19:02:00|178501.9|178411.9|178502|178412|178507.8|178417.8|178501.7|178411.7|5
1734375730000|2024-12-16 19:02:10|178497.5|178407.5|178497.5|178407.5|178497.5|178407.5|178497.5|178407.5|1
1734375740000|2024-12-16 19:02:20|178502.2|178412.2|178502.2|178412.2|178502.2|178412.2|178502.2|178412.2|1
1734375760000|2024-12-16 19:02:40|178506.7|178416.7|178525.3|178435.3|178529.3|178439.3|178506.7|178416.7|13
1734375770000|2024-12-16 19:02:50|178520.4|178430.4|178526.7|178436.7|178531.5|178441.5|178520.4|178430.4|6
1734375780000|2024-12-16 19:03:00|178522.6|178432.6|178522.3|178432.3|178527.2|178437.2|178522.3|178432.3|5
1734375790000|2024-12-16 19:03:10|178527.2|178437.2|178545.3|178455.3|178545.3|178455.3|178527.2|178437.2|10
1734375800000|2024-12-16 19:03:20|178536.5|178446.5|178548.6|178458.6|178548.6|178458.6|178536.5|178446.5|12
1734375810000|2024-12-16 19:03:30|178544.5|178454.5|178546.2|178456.2|178546.2|178456.2|178540|178450|3
1734375820000|2024-12-16 19:03:40|178538.3|178448.3|178543|178453|178543.7|178453.7|178537|178447|6
1734375830000|2024-12-16 19:03:50|178547.5|178457.5|178545.1|178455.1|178547.5|178457.5|178539|178449|5
1734375840000|2024-12-16 19:04:00|178540|178450|178545.3|178455.3|178545.3|178455.3|178540|178450|2
1734375850000|2024-12-16 19:04:10|178539.7|178449.7|178544.2|178454.2|178544.2|178454.2|178539|178449|6
1734375860000|2024-12-16 19:04:20|178539|178449|178544.5|178454.5|178544.5|178454.5|178537.5|178447.5|5
1734375870000|2024-12-16 19:04:30|178537.5|178447.5|178544.9|178454.9|178545.1|178455.1|178536|178446|11
1734375880000|2024-12-16 19:04:40|178539.1|178449.1|178545.3|178455.3|178545.3|178455.3|178537.5|178447.5|6
1734375890000|2024-12-16 19:04:50|178539.5|178449.5|178546.7|178456.7|178546.7|178456.7|178539.5|178449.5|4
1734375900000|2024-12-16 19:05:00|178535|178445|178540.5|178450.5|178546.5|178456.5|178535|178445|10
1734375910000|2024-12-16 19:05:10|178545.8|178455.8|178535|178445|178548.5|178458.5|178535|178445|6
1734375920000|2024-12-16 19:05:20|178539.7|178449.7|178544.2|178454.2|178545.9|178455.9|178539.7|178449.7|5
1734375950000|2024-12-16 19:05:50|178540|178450|178541.5|178451.5|178543.6|178453.6|178535|178445|5
1734375960000|2024-12-16 19:06:00|178537.5|178447.5|178549.9|178459.9|178549.9|178459.9|178537.5|178447.5|4
1734375980000|2024-12-16 19:06:20|178545.4|178455.4|178542|178452|178546.7|178456.7|178538|178448|6
1734375990000|2024-12-16 19:06:30|178537.5|178447.5|178544.7|178454.7|178544.7|178454.7|178537.5|178447.5|3
1734376000000|2024-12-16 19:06:40|178538|178448|178542.6|178452.6|178542.6|178452.6|178532.3|178442.3|4
1734376010000|2024-12-16 19:06:50|178536.5|178446.5|178535|178445|178542.8|178452.8|178534.6|178444.6|6
1734376020000|2024-12-16 19:07:00|178539|178449|178533.6|178443.6|178542.6|178452.6|178533.6|178443.6|10
1734376030000|2024-12-16 19:07:10|178543.1|178453.1|178532|178442|178543.1|178453.1|178532|178442|6
1734376040000|2024-12-16 19:07:20|178536.1|178446.1|178531.9|178441.9|178542.8|178452.8|178531.9|178441.9|14
1734376050000|2024-12-16 19:07:30|178532|178442|178542.3|178452.3|178542.3|178452.3|178532|178442|6
1734376060000|2024-12-16 19:07:40|178536.6|178446.6|178532.6|178442.6|178542.5|178452.5|178530.6|178440.6|9
1734376070000|2024-12-16 19:07:50|178534.9|178444.9|178531.4|178441.4|178535.9|178445.9|178530.9|178440.9|4
1734376080000|2024-12-16 19:08:00|178535.9|178445.9|178536.3|178446.3|178537.2|178447.2|178529|178439|9
1734376090000|2024-12-16 19:08:10|178530.6|178440.6|178530.6|178440.6|178530.6|178440.6|178530.6|178440.6|1
1734376100000|2024-12-16 19:08:20|178525.7|178435.7|178531.3|178441.3|178535.6|178445.6|178525.7|178435.7|4
1734376110000|2024-12-16 19:08:30|178536.2|178446.2|178531.2|178441.2|178536.2|178446.2|178531.2|178441.2|2
1734376120000|2024-12-16 19:08:40|178536.5|178446.5|178531.6|178441.6|178536.5|178446.5|178525.8|178435.8|13
1734376130000|2024-12-16 19:08:50|178535.7|178445.7|178532.1|178442.1|178535.7|178445.7|178525.9|178435.9|4
1734376140000|2024-12-16 19:09:00|178526.9|178436.9|178526.1|178436.1|178531.8|178441.8|178522|178432|6
1734376150000|2024-12-16 19:09:10|178530.1|178440.1|178529.2|178439.2|178534.8|178444.8|178522.8|178432.8|12
1734376160000|2024-12-16 19:09:20|178534.7|178444.7|178541.6|178451.6|178541.6|178451.6|178534.7|178444.7|2
1734376170000|2024-12-16 19:09:30|178533.5|178443.5|178541|178451|178541|178451|178532.5|178442.5|4
1734376180000|2024-12-16 19:09:40|178535|178445|178545.8|178455.8|178545.8|178455.8|178535|178445|7
1734376190000|2024-12-16 19:09:50|178535|178445|178532.6|178442.6|178537.7|178447.7|178532.6|178442.6|6
1734376200000|2024-12-16 19:10:00|178537.6|178447.6|178533.1|178443.1|178537.9|178447.9|178531.2|178441.2|6
1734376210000|2024-12-16 19:10:10|178537.9|178447.9|178529.7|178439.7|178537.9|178447.9|178529.7|178439.7|6
1734376220000|2024-12-16 19:10:20|178525.7|178435.7|178531|178441|178531|178441|178525.7|178435.7|2
1734376230000|2024-12-16 19:10:30|178525.2|178435.2|178524.5|178434.5|178530|178440|178524.5|178434.5|8
1734376250000|2024-12-16 19:10:50|178530.4|178440.4|178538.8|178448.8|178538.8|178448.8|178530.1|178440.1|5
1734376260000|2024-12-16 19:11:00|178543.6|178453.6|178543.1|178453.1|178543.6|178453.6|178532.5|178442.5|9
1734376270000|2024-12-16 19:11:10|178536|178446|178540.1|178450.1|178542.9|178452.9|178534|178444|7
1734376280000|2024-12-16 19:11:20|178533.7|178443.7|178534.3|178444.3|178542.3|178452.3|178533.7|178443.7|6
1734376300000|2024-12-16 19:11:40|178539.8|178449.8|178536.8|178446.8|178543.9|178453.9|178535.5|178445.5|6
1734376310000|2024-12-16 19:11:50|178541.6|178451.6|178542.2|178452.2|178542.2|178452.2|178535.9|178445.9|9
1734376320000|2024-12-16 19:12:00|178535.5|178445.5|178531.3|178441.3|178538.3|178448.3|178526.8|178436.8|7
1734376330000|2024-12-16 19:12:10|178536.7|178446.7|178543.3|178453.3|178543.3|178453.3|178536.7|178446.7|2
1734376340000|2024-12-16 19:12:20|178547.5|178457.5|178542.9|178452.9|178547.5|178457.5|178534.5|178444.5|6
1734376350000|2024-12-16 19:12:30|178547.5|178457.5|178542.5|178452.5|178550.1|178460.1|178542.5|178452.5|7
1734376360000|2024-12-16 19:12:40|178549.5|178459.5|178545.5|178455.5|178549.5|178459.5|178545.5|178455.5|4
1734376370000|2024-12-16 19:12:50|178539.5|178449.5|178543.3|178453.3|178544.9|178454.9|178538.9|178448.9|6
1734376380000|2024-12-16 19:13:00|178537.5|178447.5|178543|178453|178543|178453|178537.5|178447.5|6
1734376390000|2024-12-16 19:13:10|178537.5|178447.5|178538|178448|178542.3|178452.3|178537.5|178447.5|3
1734376400000|2024-12-16 19:13:20|178532.5|178442.5|178538.4|178448.4|178538.4|178448.4|178532.5|178442.5|2
1734376410000|2024-12-16 19:13:30|178534.3|178444.3|178543.4|178453.4|178543.4|178453.4|178534.3|178444.3|3
1734376420000|2024-12-16 19:13:40|178544.5|178454.5|178544.5|178454.5|178544.5|178454.5|178544.5|178454.5|1
1734376430000|2024-12-16 19:13:50|178540.5|178450.5|178537|178447|178541.1|178451.1|178537|178447|3
1734376440000|2024-12-16 19:14:00|178532.8|178442.8|178530|178440|178537.1|178447.1|178530|178440|4
1734376460000|2024-12-16 19:14:20|178534.4|178444.4|178534.4|178444.4|178534.4|178444.4|178534.4|178444.4|1
1734376490000|2024-12-16 19:14:50|178537.5|178447.5|178537.5|178447.5|178537.5|178447.5|178537.5|178447.5|1
1734376500000|2024-12-16 19:15:00|178538.9|178448.9|178530.9|178440.9|178539|178449|178530.9|178440.9|4
1734376510000|2024-12-16 19:15:10|178526.8|178436.8|178530.5|178440.5|178531.5|178441.5|178525.1|178435.1|12
1734376520000|2024-12-16 19:15:20|178525.9|178435.9|178532.7|178442.7|178532.7|178442.7|178524.7|178434.7|12
1734376530000|2024-12-16 19:15:30|178533.8|178443.8|178534.5|178444.5|178540.4|178450.4|178533.8|178443.8|3
1734376550000|2024-12-16 19:15:50|178528.6|178438.6|178533.5|178443.5|178533.5|178443.5|178528.6|178438.6|2
1734376570000|2024-12-16 19:16:10|178537.8|178447.8|178537.8|178447.8|178537.8|178447.8|178537.8|178447.8|1
1734376580000|2024-12-16 19:16:20|178533.1|178443.1|178534.8|178444.8|178534.8|178444.8|178528.4|178438.4|3
1734376590000|2024-12-16 19:16:30|178529.6|178439.6|178524.4|178434.4|178529.6|178439.6|178524.4|178434.4|2
1734376600000|2024-12-16 19:16:40|178532|178442|178536|178446|178536|178446|178532|178442|2
1734376610000|2024-12-16 19:16:50|178541.2|178451.2|178537.3|178447.3|178541.5|178451.5|178537.1|178447.1|6
1734376620000|2024-12-16 19:17:00|178541.9|178451.9|178537.4|178447.4|178541.9|178451.9|178537.4|178447.4|6
1734376630000|2024-12-16 19:17:10|178541.8|178451.8|178537|178447|178543.6|178453.6|178536.3|178446.3|8
1734376640000|2024-12-16 19:17:20|178542.9|178452.9|178537.5|178447.5|178542.9|178452.9|178537.5|178447.5|2
1734376650000|2024-12-16 19:17:30|178543.2|178453.2|178542.8|178452.8|178543.2|178453.2|178537.5|178447.5|3
1734376660000|2024-12-16 19:17:40|178537.3|178447.3|178542.8|178452.8|178542.8|178452.8|178537.3|178447.3|2
1734376670000|2024-12-16 19:17:50|178550.3|178460.3|178548.5|178458.5|178555|178465|178548.5|178458.5|3
1734376680000|2024-12-16 19:18:00|178552.7|178462.7|178551.6|178461.6|178552.7|178462.7|178546.8|178456.8|4
1734376690000|2024-12-16 19:18:10|178552.5|178462.5|178547.9|178457.9|178552.5|178462.5|178547.9|178457.9|2
1734376700000|2024-12-16 19:18:20|178543.5|178453.5|178543.5|178453.5|178543.5|178453.5|178543.5|178453.5|1
1734376710000|2024-12-16 19:18:30|178539.6|178449.6|178542.9|178452.9|178545|178455|178537|178447|7
1734376720000|2024-12-16 19:18:40|178538.9|178448.9|178540.6|178450.6|178543.1|178453.1|178535|178445|5
1734376730000|2024-12-16 19:18:50|178545.8|178455.8|178536.1|178446.1|178545.8|178455.8|178536.1|178446.1|3
1734376740000|2024-12-16 19:19:00|178540.8|178450.8|178541.1|178451.1|178541.1|178451.1|178534.5|178444.5|3
1734376750000|2024-12-16 19:19:10|178545.7|178455.7|178540.5|178450.5|178545.7|178455.7|178540.5|178450.5|2
1734376760000|2024-12-16 19:19:20|178544.6|178454.6|178578|178488|178584.9|178494.9|178542|178452|10
1734376770000|2024-12-16 19:19:30|178582|178492|178576.4|178486.4|178582|178492|178576.4|178486.4|2
1734376800000|2024-12-16 19:20:00|178580.9|178490.9|178574.9|178484.9|178580.9|178490.9|178574.9|178484.9|2
1734376810000|2024-12-16 19:20:10|178570|178480|178570|178480|178570|178480|178570|178480|1
1734376820000|2024-12-16 19:20:20|178574.3|178484.3|178568|178478|178574.3|178484.3|178568|178478|4
1734376830000|2024-12-16 19:20:30|178572.2|178482.2|178569.9|178479.9|178576.3|178486.3|178569.9|178479.9|4
1734376850000|2024-12-16 19:20:50|178574.6|178484.6|178569.9|178479.9|178574.6|178484.6|178569.9|178479.9|2
1734376860000|2024-12-16 19:21:00|178574.1|178484.1|178575.9|178485.9|178581|178491|178574.1|178484.1|3
1734376870000|2024-12-16 19:21:10|178585.2|178495.2|178577.2|178487.2|178585.2|178495.2|178577.2|178487.2|2
1734376880000|2024-12-16 19:21:20|178581.8|178491.8|178575.2|178485.2|178581.8|178491.8|178575.2|178485.2|2
1734376900000|2024-12-16 19:21:40|178580|178490|178574.1|178484.1|178580|178490|178573.5|178483.5|5
1734376910000|2024-12-16 19:21:50|178574|178484|178574|178484|178574|178484|178574|178484|1
1734376920000|2024-12-16 19:22:00|178569.5|178479.5|178569.5|178479.5|178569.5|178479.5|178569.5|178479.5|1
1734376930000|2024-12-16 19:22:10|178575.5|178485.5|178577.7|178487.7|178583.1|178493.1|178575.5|178485.5|6
1734376940000|2024-12-16 19:22:20|178584.1|178494.1|178573.3|178483.3|178584.1|178494.1|178573.3|178483.3|3
1734376950000|2024-12-16 19:22:30|178577.1|178487.1|178577.1|178487.1|178577.1|178487.1|178577.1|178487.1|1
1734376960000|2024-12-16 19:22:40|178584.1|178494.1|178577|178487|178584.1|178494.1|178577|178487|4
1734376970000|2024-12-16 19:22:50|178582.8|178492.8|178575.7|178485.7|178582.8|178492.8|178575.7|178485.7|2
1734376990000|2024-12-16 19:23:10|178583.2|178493.2|178578.4|178488.4|178583.2|178493.2|178578.4|178488.4|2
1734377000000|2024-12-16 19:23:20|178586.6|178496.6|178578.4|178488.4|178589.1|178499.1|178578.4|178488.4|7
1734377010000|2024-12-16 19:23:30|178584.8|178494.8|178575.9|178485.9|178588.4|178498.4|178575.9|178485.9|5
1734377020000|2024-12-16 19:23:40|178587.1|178497.1|178599.8|178509.8|178599.8|178509.8|178587.1|178497.1|4
1734377030000|2024-12-16 19:23:50|178594.9|178504.9|178603.8|178513.8|178603.8|178513.8|178594.9|178504.9|3
1734377040000|2024-12-16 19:24:00|178610.1|178520.1|178610.5|178520.5|178610.5|178520.5|178606|178516|3
1734377080000|2024-12-16 19:24:40|178616|178526|178609.3|178519.3|178616|178526|178609.3|178519.3|6
1734377110000|2024-12-16 19:25:10|178611|178521|178611|178521|178611|178521|178611|178521|1
1734377130000|2024-12-16 19:25:30|178615|178525|178613.8|178523.8|178620.1|178530.1|178613.8|178523.8|3
1734377140000|2024-12-16 19:25:40|178619|178529|178613.1|178523.1|178619|178529|178610.5|178520.5|5
1734377150000|2024-12-16 19:25:50|178609|178519|178609|178519|178609|178519|178609|178519|1
1734377160000|2024-12-16 19:26:00|178613.1|178523.1|178608.6|178518.6|178613.1|178523.1|178608.6|178518.6|2
1734377190000|2024-12-16 19:26:30|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|1
1734377210000|2024-12-16 19:26:50|178607.3|178517.3|178607.3|178517.3|178607.3|178517.3|178607.3|178517.3|1
1734377220000|2024-12-16 19:27:00|178603.3|178513.3|178608.5|178518.5|178608.5|178518.5|178597.2|178507.2|5
1734377230000|2024-12-16 19:27:10|178615.4|178525.4|178614.9|178524.9|178615.4|178525.4|178609.8|178519.8|6
1734377250000|2024-12-16 19:27:30|178610.5|178520.5|178615.8|178525.8|178615.8|178525.8|178610.5|178520.5|3
1734377260000|2024-12-16 19:27:40|178611.5|178521.5|178618.5|178528.5|178618.5|178528.5|178606.4|178516.4|5
1734377270000|2024-12-16 19:27:50|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|178611.5|178521.5|1
1734377280000|2024-12-16 19:28:00|178606.7|178516.7|178606.7|178516.7|178606.7|178516.7|178606.7|178516.7|1
1734377300000|2024-12-16 19:28:20|178602.1|178512.1|178602.1|178512.1|178602.1|178512.1|178602.1|178512.1|1
1734377310000|2024-12-16 19:28:30|178597.6|178507.6|178597.6|178507.6|178597.6|178507.6|178597.6|178507.6|1
1734377330000|2024-12-16 19:28:50|178602.7|178512.7|178598.7|178508.7|178602.7|178512.7|178598.7|178508.7|2
1734377350000|2024-12-16 19:29:10|178594.5|178504.5|178596.9|178506.9|178599.7|178509.7|178589.7|178499.7|7
1734377360000|2024-12-16 19:29:20|178600.8|178510.8|178601.1|178511.1|178601.1|178511.1|178592.8|178502.8|5
1734377370000|2024-12-16 19:29:30|178594.6|178504.6|178594.6|178504.6|178594.6|178504.6|178594.6|178504.6|1
1734377380000|2024-12-16 19:29:40|178589.3|178499.3|178590.7|178500.7|178598.4|178508.4|178586.5|178496.5|8
1734377390000|2024-12-16 19:29:50|178585.5|178495.5|178591.1|178501.1|178591.1|178501.1|178585.5|178495.5|2
1734377400000|2024-12-16 19:30:00|178586.7|178496.7|178581.7|178491.7|178590.9|178500.9|178577.7|178487.7|5
1734377410000|2024-12-16 19:30:10|178587.5|178497.5|178603.2|178513.2|178603.2|178513.2|178581|178491|10
1734377420000|2024-12-16 19:30:20|178595|178505|178602.7|178512.7|178602.7|178512.7|178595|178505|2
1734377430000|2024-12-16 19:30:30|178597.8|178507.8|178603.3|178513.3|178603.3|178513.3|178597.8|178507.8|2
1734377440000|2024-12-16 19:30:40|178613.7|178523.7|178611.2|178521.2|178616.2|178526.2|178608|178518|5
1734377460000|2024-12-16 19:31:00|178606.9|178516.9|178606.9|178516.9|178611|178521|178606.9|178516.9|3
1734377470000|2024-12-16 19:31:10|178611.5|178521.5|178612|178522|178612|178522|178607.5|178517.5|3
1734377490000|2024-12-16 19:31:30|178616.5|178526.5|178616.5|178526.5|178616.5|178526.5|178616.5|178526.5|1
1734377500000|2024-12-16 19:31:40|178611|178521|178611|178521|178611|178521|178611|178521|1
1734377530000|2024-12-16 19:32:10|178606.4|178516.4|178612.7|178522.7|178612.7|178522.7|178606.4|178516.4|2
1734377540000|2024-12-16 19:32:20|178606.7|178516.7|178613|178523|178613|178523|178606.7|178516.7|2
1734377550000|2024-12-16 19:32:30|178607.7|178517.7|178607.2|178517.2|178611.9|178521.9|178607.2|178517.2|3
1734377560000|2024-12-16 19:32:40|178611.2|178521.2|178611.2|178521.2|178611.2|178521.2|178611.2|178521.2|1
1734377580000|2024-12-16 19:33:00|178615.7|178525.7|178610.5|178520.5|178615.7|178525.7|178610.5|178520.5|2
1734377590000|2024-12-16 19:33:10|178615.8|178525.8|178615.8|178525.8|178615.8|178525.8|178615.8|178525.8|1
1734377600000|2024-12-16 19:33:20|178610.4|178520.4|178615.2|178525.2|178615.2|178525.2|178610.4|178520.4|2
1734377610000|2024-12-16 19:33:30|178610.5|178520.5|178610.5|178520.5|178610.5|178520.5|178610.5|178520.5|1
1734377620000|2024-12-16 19:33:40|178605.3|178515.3|178606.3|178516.3|178611.1|178521.1|178605.3|178515.3|3
1734377630000|2024-12-16 19:33:50|178611.1|178521.1|178605.8|178515.8|178611.1|178521.1|178605.8|178515.8|2
1734377640000|2024-12-16 19:34:00|178609.8|178519.8|178609.8|178519.8|178609.8|178519.8|178609.8|178519.8|1
1734377650000|2024-12-16 19:34:10|178605.8|178515.8|178605.8|178515.8|178605.8|178515.8|178605.8|178515.8|1
1734377670000|2024-12-16 19:34:30|178575.9|178485.9|178585.4|178495.4|178585.4|178495.4|178575.9|178485.9|2
1734377680000|2024-12-16 19:34:40|178591.6|178501.6|178601.7|178511.7|178601.7|178511.7|178591.6|178501.6|3
1734377690000|2024-12-16 19:34:50|178611.8|178521.8|178604|178514|178611.8|178521.8|178595.4|178505.4|11
1734377700000|2024-12-16 19:35:00|178596|178506|178603.5|178513.5|178603.9|178513.9|178594.4|178504.4|8
1734377710000|2024-12-16 19:35:10|178597.3|178507.3|178597.5|178507.5|178603.2|178513.2|178592.9|178502.9|4
1734377720000|2024-12-16 19:35:20|178612.9|178522.9|178608.4|178518.4|178612.9|178522.9|178608.4|178518.4|2
1734377730000|2024-12-16 19:35:30|178616|178526|178616|178526|178616|178526|178616|178526|1
1734377740000|2024-12-16 19:35:40|178620.9|178530.9|178620.9|178530.9|178620.9|178530.9|178620.9|178530.9|1
1734377770000|2024-12-16 19:36:10|178620|178530|178657.5|178527.5|178657.5|178545|178620|178527.5|4
1734377790000|2024-12-16 19:36:30|178652.5|178522.5|178615.9|178525.9|178656|178526|178615.9|178522.5|4
1734377800000|2024-12-16 19:36:40|178620.8|178530.8|178620.8|178530.8|178620.8|178530.8|178620.8|178530.8|1
1734377810000|2024-12-16 19:36:50|178614|178524|178614|178524|178618|178528|178614|178524|3
1734377820000|2024-12-16 19:37:00|178618.5|178528.5|178623.5|178533.5|178623.5|178533.5|178614|178524|4
1734377830000|2024-12-16 19:37:10|178616|178526|178621.3|178531.3|178621.8|178531.8|178616|178526|4
1734377840000|2024-12-16 19:37:20|178616.5|178526.5|178622.6|178532.6|178622.6|178532.6|178616.5|178526.5|2
1734377850000|2024-12-16 19:37:30|178617.5|178527.5|178623.1|178533.1|178624.1|178534.1|178617.5|178527.5|5
1734377860000|2024-12-16 19:37:40|178618.8|178528.8|178623.5|178533.5|178623.5|178533.5|178618.8|178528.8|4
1734377870000|2024-12-16 19:37:50|178618.5|178528.5|178623.1|178533.1|178623.1|178533.1|178618.5|178528.5|2
1734377910000|2024-12-16 19:38:30|178627.5|178537.5|178627.5|178537.5|178627.5|178537.5|178627.5|178537.5|1
1734377920000|2024-12-16 19:38:40|178639.4|178549.4|178655.7|178565.7|178663.2|178573.2|178639.4|178549.4|5
1734377940000|2024-12-16 19:39:00|178649.6|178559.6|178649.6|178559.6|178649.6|178559.6|178649.6|178559.6|1
1734377950000|2024-12-16 19:39:10|178654.2|178564.2|178654.2|178564.2|178654.2|178564.2|178654.2|178564.2|1
1734377960000|2024-12-16 19:39:20|178659.9|178569.9|178655.3|178565.3|178659.9|178569.9|178655.3|178565.3|2
1734377970000|2024-12-16 19:39:30|178655.1|178565.1|178655.1|178565.1|178655.1|178565.1|178655.1|178565.1|1
1734377990000|2024-12-16 19:39:50|178663|178573|178658|178568|178663|178573|178658|178568|2
1734378000000|2024-12-16 19:40:00|178664.4|178574.4|178665.7|178575.7|178676.5|178586.5|178664.4|178574.4|8
1734378010000|2024-12-16 19:40:10|178660.8|178570.8|178660.6|178570.6|178665.8|178575.8|178660.6|178570.6|3
1734378020000|2024-12-16 19:40:20|178665|178575|178661.5|178571.5|178666|178576|178660|178570|7
1734378050000|2024-12-16 19:40:50|178660|178570|178660|178570|178660|178570|178660|178570|1
1734378060000|2024-12-16 19:41:00|178657.5|178567.5|178657.5|178567.5|178657.5|178567.5|178657.5|178567.5|1
1734378090000|2024-12-16 19:41:30|178660|178570|178660|178570|178660|178570|178660|178570|1
1734378110000|2024-12-16 19:41:50|178655.5|178565.5|178655.5|178565.5|178655.5|178565.5|178655.5|178565.5|1
1734378120000|2024-12-16 19:42:00|178650.5|178560.5|178649|178559|178656.3|178566.3|178647.5|178557.5|6
1734378130000|2024-12-16 19:42:10|178645|178555|178655.6|178565.6|178660.1|178570.1|178645|178555|7
1734378140000|2024-12-16 19:42:20|178660.2|178570.2|178659.8|178569.8|178664.8|178574.8|178656|178566|8
1734378180000|2024-12-16 19:43:00|178656|178566|178655.5|178565.5|178656|178566|178655.5|178565.5|2
1734378200000|2024-12-16 19:43:20|178659.6|178569.6|178659.6|178569.6|178659.6|178569.6|178659.6|178569.6|1
1734378210000|2024-12-16 19:43:30|178655.3|178565.3|178655.3|178565.3|178655.3|178565.3|178655.3|178565.3|1
1734378220000|2024-12-16 19:43:40|178659.8|178569.8|178663.8|178573.8|178663.8|178573.8|178659.8|178569.8|2
1734378230000|2024-12-16 19:43:50|178659.2|178569.2|178659.2|178569.2|178659.2|178569.2|178659.2|178569.2|1
1734378260000|2024-12-16 19:44:20|178660.5|178570.5|178660.5|178570.5|178660.5|178570.5|178660.5|178570.5|1
1734378270000|2024-12-16 19:44:30|178653.8|178563.8|178658.5|178568.5|178658.5|178568.5|178653.8|178563.8|2
1734378280000|2024-12-16 19:44:40|178653.9|178563.9|178653.9|178563.9|178653.9|178563.9|178653.9|178563.9|1
1734378300000|2024-12-16 19:45:00|178662.1|178572.1|178662.1|178572.1|178662.1|178572.1|178662.1|178572.1|1
1734378310000|2024-12-16 19:45:10|178658.2|178568.2|178658.1|178568.1|178658.2|178568.2|178658.1|178568.1|2
1734378330000|2024-12-16 19:45:30|178663.9|178573.9|178659.8|178569.8|178663.9|178573.9|178659.8|178569.8|2
1734378360000|2024-12-16 19:46:00|178659.5|178569.5|178659.5|178569.5|178659.5|178569.5|178659.5|178569.5|1
1734378370000|2024-12-16 19:46:10|178663.9|178573.9|178669.7|178579.7|178669.7|178579.7|178660.3|178570.3|6
1734378380000|2024-12-16 19:46:20|178675.2|178585.2|178677.6|178587.6|178677.6|178587.6|178668.8|178578.8|6
1734378390000|2024-12-16 19:46:30|178682.3|178592.3|178687.9|178597.9|178692.1|178602.1|178682.3|178592.3|6
1734378400000|2024-12-16 19:46:40|178692.1|178602.1|178686.7|178596.7|178692.1|178602.1|178686.7|178596.7|2
1734378410000|2024-12-16 19:46:50|178692.9|178602.9|178697.2|178607.2|178701.5|178611.5|178688|178598|7
1734378420000|2024-12-16 19:47:00|178701.4|178611.4|178697.6|178607.6|178702.4|178612.4|178696.2|178606.2|15
1734378430000|2024-12-16 19:47:10|178693.3|178603.3|178690|178600|178698.6|178608.6|178689.4|178599.4|7
1734378440000|2024-12-16 19:47:20|178696|178606|178691.9|178601.9|178696|178606|178691.9|178601.9|2
1734378450000|2024-12-16 19:47:30|178698.1|178608.1|178700.3|178610.3|178704.4|178614.4|178698.1|178608.1|12
1734378460000|2024-12-16 19:47:40|178700.7|178610.7|178701.1|178611.1|178701.1|178611.1|178696.2|178606.2|5
1734378470000|2024-12-16 19:47:50|178696.8|178606.8|178684.5|178594.5|178701|178611|178684.5|178594.5|7
1734378480000|2024-12-16 19:48:00|178679.6|178589.6|178682.2|178592.2|178684.3|178594.3|178677.7|178587.7|5
1734378490000|2024-12-16 19:48:10|178686.8|178596.8|178686.8|178596.8|178686.8|178596.8|178686.8|178596.8|1
1734378530000|2024-12-16 19:48:50|178681.9|178591.9|178687.8|178597.8|178687.8|178597.8|178681.9|178591.9|4
1734378540000|2024-12-16 19:49:00|178683.6|178593.6|178685.1|178595.1|178688.1|178598.1|178675.5|178585.5|6
1734378550000|2024-12-16 19:49:10|178675|178585|178670.6|178580.6|178675|178585|178670.6|178580.6|2
1734378570000|2024-12-16 19:49:30|178665.5|178575.5|178664|178574|178668.5|178578.5|178658|178568|6
1734378580000|2024-12-16 19:49:40|178668.4|178578.4|178668.4|178578.4|178668.4|178578.4|178668.4|178578.4|1
1734378590000|2024-12-16 19:49:50|178673|178583|178667.8|178577.8|178673|178583|178665.4|178575.4|4
1734378600000|2024-12-16 19:50:00|178672.1|178582.1|178672.1|178582.1|178672.1|178582.1|178672.1|178582.1|1
1734378620000|2024-12-16 19:50:20|178676.6|178586.6|178682.5|178592.5|178688.3|178598.3|178676.4|178586.4|7
1734378630000|2024-12-16 19:50:30|178674.8|178584.8|178681.9|178591.9|178681.9|178591.9|178674.8|178584.8|2
1734378640000|2024-12-16 19:50:40|178676|178586|178683.5|178593.5|178683.5|178593.5|178676|178586|2
1734378650000|2024-12-16 19:50:50|178677.5|178587.5|178683.1|178593.1|178683.1|178593.1|178677.5|178587.5|2
1734378660000|2024-12-16 19:51:00|178678.8|178588.8|178678.8|178588.8|178678.8|178588.8|178678.8|178588.8|1
1734378670000|2024-12-16 19:51:10|178671.4|178581.4|178679.2|178589.2|178679.2|178589.2|178666.8|178576.8|4
1734378680000|2024-12-16 19:51:20|178675|178585|178674.5|178584.5|178675|178585|178669.5|178579.5|3
1734378690000|2024-12-16 19:51:30|178682.8|178592.8|178687.1|178597.1|178687.1|178597.1|178682.8|178592.8|2
1734378700000|2024-12-16 19:51:40|178681.1|178591.1|178685.1|178595.1|178686.2|178596.2|178680.1|178590.1|4
1734378720000|2024-12-16 19:52:00|178689.7|178599.7|178685.9|178595.9|178690.2|178600.2|178680.1|178590.1|8
1734378730000|2024-12-16 19:52:10|178678.5|178588.5|178682.6|178592.6|178682.6|178592.6|178678.5|178588.5|2
1734378740000|2024-12-16 19:52:20|178686.9|178596.9|178683|178593|178686.9|178596.9|178683|178593|2
1734378750000|2024-12-16 19:52:30|178687.2|178597.2|178687.2|178597.2|178687.2|178597.2|178687.2|178597.2|1
1734378760000|2024-12-16 19:52:40|178682.8|178592.8|178695.5|178605.5|178695.5|178605.5|178682.8|178592.8|4
1734378770000|2024-12-16 19:52:50|178690.3|178600.3|178691.2|178601.2|178691.2|178601.2|178690.3|178600.3|2
1734378780000|2024-12-16 19:53:00|178687|178597|178668.9|178578.9|178689.4|178599.4|178668.9|178578.9|9
1734378790000|2024-12-16 19:53:10|178674.5|178584.5|178670|178580|178674.5|178584.5|178670|178580|2
1734378800000|2024-12-16 19:53:20|178672.2|178582.2|178666.6|178576.6|178672.5|178582.5|178666.6|178576.6|4
1734378810000|2024-12-16 19:53:30|178671.5|178581.5|178671.5|178581.5|178671.5|178581.5|178671.5|178581.5|1
1734378820000|2024-12-16 19:53:40|178666.1|178576.1|178671.4|178581.4|178671.6|178581.6|178665.8|178575.8|6
1734378830000|2024-12-16 19:53:50|178667|178577|178663|178573|178674|178584|178662|178572|6
1734378840000|2024-12-16 19:54:00|178668.5|178578.5|178665.5|178575.5|178669.5|178579.5|178660.5|178570.5|8
1734378880000|2024-12-16 19:54:40|178666|178576|178665|178575|178666|178576|178661|178571|3
1734378890000|2024-12-16 19:54:50|178660.3|178570.3|178660.3|178570.3|178660.3|178570.3|178660.3|178570.3|1
1734378900000|2024-12-16 19:55:00|178656.2|178566.2|178656.2|178566.2|178656.2|178566.2|178656.2|178566.2|1
1734378910000|2024-12-16 19:55:10|178663.4|178573.4|178667.9|178577.9|178667.9|178577.9|178659.3|178569.3|4
1734378920000|2024-12-16 19:55:20|178662.3|178572.3|178658.5|178568.5|178663.1|178573.1|178657.7|178567.7|4
1734378940000|2024-12-16 19:55:40|178656.5|178566.5|178656.5|178566.5|178656.5|178566.5|178656.5|178566.5|1
1734378950000|2024-12-16 19:55:50|178651|178561|178656.8|178566.8|178656.8|178566.8|178651|178561|2
1734378960000|2024-12-16 19:56:00|178656.9|178566.9|178656.9|178566.9|178656.9|178566.9|178656.9|178566.9|1
1734378970000|2024-12-16 19:56:10|178652|178562|178657.4|178567.4|178657.4|178567.4|178652|178562|2
1734379000000|2024-12-16 19:56:40|178662.6|178572.6|178662.6|178572.6|178662.6|178572.6|178662.6|178572.6|1
1734379010000|2024-12-16 19:56:50|178658|178568|178669.6|178579.6|178669.6|178579.6|178658|178568|3
1734379020000|2024-12-16 19:57:00|178665.6|178575.6|178665.6|178575.6|178665.6|178575.6|178665.6|178575.6|1
1734379030000|2024-12-16 19:57:10|178656.5|178566.5|178660.2|178570.2|178664.7|178574.7|178656.5|178566.5|5
1734379050000|2024-12-16 19:57:30|178654.8|178564.8|178664.7|178574.7|178665.2|178575.2|178654.8|178564.8|7
1734379060000|2024-12-16 19:57:40|178659|178569|178664.6|178574.6|178664.6|178574.6|178659|178569|2
1734379070000|2024-12-16 19:57:50|178660|178570|178658.3|178568.3|178665.1|178575.1|178655.5|178565.5|7
1734379080000|2024-12-16 19:58:00|178644|178554|178580.7|178490.7|178644|178554|178580.7|178490.7|4
1734379090000|2024-12-16 19:58:10|178593.7|178503.7|178578.3|178488.3|178601.7|178511.7|178578.3|178488.3|10
1734379100000|2024-12-16 19:58:20|178578.8|178488.8|178580.3|178490.3|178584.6|178494.6|178574.8|178484.8|4
1734379110000|2024-12-16 19:58:30|178575.7|178485.7|178577.8|178487.8|178584.9|178494.9|178570|178480|4
1734379120000|2024-12-16 19:58:40|178584.6|178494.6|178548|178458|178584.6|178494.6|178546.2|178456.2|11
1734379130000|2024-12-16 19:58:50|178552.7|178462.7|178538.6|178448.6|178553|178463|178538.6|178448.6|13
1734379140000|2024-12-16 19:59:00|178543.6|178453.6|178537.8|178447.8|178543.6|178453.6|178537.8|178447.8|4
1734379150000|2024-12-16 19:59:10|178550|178460|178550|178460|178550|178460|178550|178460|1
1734379160000|2024-12-16 19:59:20|178562.5|178472.5|178550|178460|178562.5|178472.5|178550|178460|2
1734379170000|2024-12-16 19:59:30|178547.5|178457.5|178554|178464|178556|178466|178547.5|178457.5|4
1734379180000|2024-12-16 19:59:40|178558|178468|178558|178468|178558|178468|178558|178468|1
1734379190000|2024-12-16 19:59:50|178556|178466|178585|178495|178585|178495|178556|178466|4
1734379200000|2024-12-16 20:00:00|178582.5|178492.5|178653.5|178563.5|178653.5|178563.5|178582.5|178492.5|22
1734379210000|2024-12-16 20:00:10|178653|178563|178653|178563|178653.5|178563.5|178650|178560|8
1734379220000|2024-12-16 20:00:20|178645|178555|178635.7|178545.7|178648.5|178558.5|178631|178541|11
1734379230000|2024-12-16 20:00:30|178638.7|178548.7|178642.5|178552.5|178645.5|178555.5|178638.7|178548.7|4
1734379240000|2024-12-16 20:00:40|178645.5|178555.5|178645.5|178555.5|178645.5|178555.5|178644.5|178554.5|3
1734379250000|2024-12-16 20:00:50|178652|178562|178668.5|178578.5|178668.5|178578.5|178652|178562|3
1734379260000|2024-12-16 20:01:00|178669|178579|178664.5|178574.5|178669|178579|178663|178573|11
1734379270000|2024-12-16 20:01:10|178667.5|178577.5|178661.6|178571.6|178667.5|178577.5|178658|178568|9
1734379280000|2024-12-16 20:01:20|178658.1|178568.1|178663.2|178573.2|178663.2|178573.2|178658.1|178568.1|4
1734379290000|2024-12-16 20:01:30|178658.3|178568.3|178658.5|178568.5|178658.5|178568.5|178654.3|178564.3|3
1734379300000|2024-12-16 20:01:40|178661.5|178571.5|178661.5|178571.5|178661.5|178571.5|178661.5|178571.5|1
1734379310000|2024-12-16 20:01:50|178658|178568|178658|178568|178658|178568|178658|178568|1
1734379320000|2024-12-16 20:02:00|178662.3|178572.3|178667|178577|178667|178577|178657.8|178567.8|7
1734379330000|2024-12-16 20:02:10|178668.6|178578.6|178668.6|178578.6|178668.6|178578.6|178668.6|178578.6|1
1734379340000|2024-12-16 20:02:20|178668|178578|178663.4|178573.4|178668|178578|178663.4|178573.4|4
1734379350000|2024-12-16 20:02:30|178658.7|178568.7|178652.5|178562.5|178658.7|178568.7|178652.5|178562.5|3
1734379360000|2024-12-16 20:02:40|178649.5|178559.5|178649.5|178559.5|178649.5|178559.5|178649.5|178559.5|1
1734379400000|2024-12-16 20:03:20|178654.5|178564.5|178658|178568|178658|178568|178654.5|178564.5|2
1734379410000|2024-12-16 20:03:30|178661.9|178571.9|178663.2|178573.2|178666.6|178576.6|178661.9|178571.9|6
1734379420000|2024-12-16 20:03:40|178661.9|178571.9|178661.9|178571.9|178661.9|178571.9|178661.9|178571.9|1
1734379430000|2024-12-16 20:03:50|178669.1|178579.1|178657.6|178567.6|178669.1|178579.1|178657.6|178567.6|5
1734379460000|2024-12-16 20:04:20|178652|178562|178652|178562|178652|178562|178652|178562|1
1734379470000|2024-12-16 20:04:30|178674|178544|178673.5|178543.5|178678|178548|178673|178543|11
1734379480000|2024-12-16 20:04:40|178678|178548|178646.5|178556.5|178678|178556.5|178633.9|178538|9
1734379490000|2024-12-16 20:04:50|178638.7|178548.7|178645.9|178555.9|178645.9|178555.9|178636.3|178546.3|5
1734379520000|2024-12-16 20:05:20|178640.4|178550.4|178622.5|178532.5|178640.4|178550.4|178613.3|178523.3|7
1734379530000|2024-12-16 20:05:30|178628.9|178538.9|178637.8|178547.8|178640.2|178550.2|178628.9|178538.9|3
1734379540000|2024-12-16 20:05:40|178616.5|178526.5|178616.5|178526.5|178623.8|178533.8|178616.5|178526.5|3
1734379550000|2024-12-16 20:05:50|178623.8|178533.8|178616.5|178526.5|178623.8|178533.8|178616.5|178526.5|4
1734379560000|2024-12-16 20:06:00|178623.8|178533.8|178616.5|178526.5|178623.8|178533.8|178616.5|178526.5|2
1734379570000|2024-12-16 20:06:10|178636|178546|178652.5|178522.5|178652.5|178546|178636|178522.5|2
1734379580000|2024-12-16 20:06:20|178616.5|178526.5|178652.5|178522.5|178658.5|178528.5|178616.5|178522.5|9
1734379590000|2024-12-16 20:06:30|178616.5|178526.5|178652.5|178522.5|178652.5|178526.5|178616.5|178522.5|4
1734379600000|2024-12-16 20:06:40|178640.6|178510.6|178619|178529|178640.6|178534.1|178616.5|178510.6|5
1734379610000|2024-12-16 20:06:50|178615.5|178525.5|178620.6|178530.6|178620.6|178530.6|178612|178522|4
1734379630000|2024-12-16 20:07:10|178636.5|178546.5|178652.5|178522.5|178656.5|178546.5|178636.5|178522.5|3
1734379640000|2024-12-16 20:07:20|178651.5|178521.5|178612.5|178522.5|178655.5|178525.5|178612.5|178519|10
1734379650000|2024-12-16 20:07:30|178615|178525|178612.5|178522.5|178615|178525|178612.5|178522.5|2
1734379660000|2024-12-16 20:07:40|178615|178525|178623.6|178533.6|178623.6|178533.6|178615|178525|2
1734379680000|2024-12-16 20:08:00|178612.5|178522.5|178637.5|178547.5|178652.5|178547.5|178612.5|178522.5|10
1734379690000|2024-12-16 20:08:10|178652.5|178522.5|178652.5|178522.5|178657.5|178527.5|178652.5|178522.5|3
1734379700000|2024-12-16 20:08:20|178612|178522|178612|178522|178614.5|178524.5|178612|178522|3
1734379710000|2024-12-16 20:08:30|178618.4|178528.4|178612.5|178522.5|178625.4|178535.4|178611|178521|11
1734379720000|2024-12-16 20:08:40|178615|178525|178615|178525|178615|178525|178612.5|178522.5|9
1734379730000|2024-12-16 20:08:50|178625.1|178535.1|178613|178523|178629.6|178539.6|178613|178523|9
1734379740000|2024-12-16 20:09:00|178622.6|178532.6|178614|178524|178622.6|178532.6|178614|178524|2
1734379750000|2024-12-16 20:09:10|178617|178527|178614|178524|178652.5|178545.5|178614|178522.5|16
1734379760000|2024-12-16 20:09:20|178617|178527|178613.5|178523.5|178652.5|178527|178613.5|178522.5|10
1734379770000|2024-12-16 20:09:30|178617|178527|178621.8|178531.8|178652.5|178531.8|178613|178522.5|6
1734379780000|2024-12-16 20:09:40|178614|178524|178617|178527|178624.8|178534.8|178614|178524|4
1734379790000|2024-12-16 20:09:50|178621.8|178531.8|178621.8|178531.8|178621.8|178531.8|178612|178522|7
1734379800000|2024-12-16 20:10:00|178635|178545|178635|178545|178635|178545|178635|178545|1
1734379810000|2024-12-16 20:10:10|178638.5|178548.5|178637.5|178547.5|178638.5|178548.5|178614.5|178524.5|5
1734379820000|2024-12-16 20:10:20|178632.2|178542.2|178626.4|178536.4|178634.7|178544.7|178614.5|178524.5|6
1734379840000|2024-12-16 20:10:40|178614|178524|178616.5|178526.5|178617|178527|178614|178524|3
1734379850000|2024-12-16 20:10:50|178614|178524|178614|178524|178616.5|178526.5|178614|178524|9
1734379860000|2024-12-16 20:11:00|178616.5|178526.5|178616|178526|178616.5|178526.5|178597.5|178507.5|14
1734379870000|2024-12-16 20:11:10|178614|178524|178616.5|178526.5|178616.5|178526.5|178614|178524|8
1734379880000|2024-12-16 20:11:20|178621|178531|178627.9|178537.9|178627.9|178537.9|178621|178531|3
1734379890000|2024-12-16 20:11:30|178622|178532|178618|178528|178638.5|178548.5|178618|178528|6
1734379910000|2024-12-16 20:11:50|178635.5|178545.5|178622|178532|178639.5|178549.5|178622|178532|5
1734379920000|2024-12-16 20:12:00|178620|178530|178624.1|178534.1|178624.1|178534.1|178620|178530|2
1734379930000|2024-12-16 20:12:10|178629|178539|178635|178545|178635|178545|178629|178539|2
1734379940000|2024-12-16 20:12:20|178630.5|178540.5|178619|178529|178631|178541|178619|178529|6
1734379960000|2024-12-16 20:12:40|178636|178546|178639.5|178549.5|178639.5|178549.5|178615.5|178525.5|4
1734379970000|2024-12-16 20:12:50|178615.5|178525.5|178639|178549|178639|178549|178615.5|178525.5|3
1734379980000|2024-12-16 20:13:00|178614.5|178524.5|178619.5|178529.5|178619.5|178529.5|178614.5|178524.5|5
1734379990000|2024-12-16 20:13:10|178619|178529|178627.4|178537.4|178627.4|178537.4|178617.5|178527.5|4
1734380000000|2024-12-16 20:13:20|178619|178529|178622.5|178532.5|178627.4|178537.4|178618.5|178528.5|4
1734380010000|2024-12-16 20:13:30|178616|178526|178623|178533|178623|178533|178616|178526|7
1734380020000|2024-12-16 20:13:40|178632.3|178542.3|178632.3|178542.3|178632.3|178542.3|178632.3|178542.3|1
1734380030000|2024-12-16 20:13:50|178626.5|178536.5|178633.9|178543.9|178633.9|178543.9|178624.5|178534.5|3
1734380050000|2024-12-16 20:14:10|178629|178539|178634.5|178544.5|178634.5|178544.5|178629|178539|2
1734380060000|2024-12-16 20:14:20|178632.5|178542.5|178634|178544|178634|178544|178632.5|178542.5|2
1734380070000|2024-12-16 20:14:30|178634.5|178544.5|178634.5|178544.5|178634.5|178544.5|178634.5|178544.5|1
1734380080000|2024-12-16 20:14:40|178632.5|178542.5|178645|178555|178645|178555|178632.5|178542.5|2
1734380100000|2024-12-16 20:15:00|178632.5|178542.5|178629.5|178539.5|178647|178557|178627.5|178537.5|6
1734380110000|2024-12-16 20:15:10|178628|178538|178628|178538|178628|178538|178628|178538|1
1734380120000|2024-12-16 20:15:20|178628.5|178538.5|178615|178525|178628.5|178538.5|178615|178525|6
1734380130000|2024-12-16 20:15:30|178618|178528|178620|178530|178627.5|178537.5|178618|178528|4
1734380140000|2024-12-16 20:15:40|178617|178527|178622.5|178532.5|178622.5|178532.5|178617|178527|2
1734380150000|2024-12-16 20:15:50|178630.6|178540.6|178617|178527|178630.6|178540.6|178617|178527|5
1734380160000|2024-12-16 20:16:00|178621|178531|178624.5|178534.5|178624.5|178534.5|178616.5|178526.5|8
1734380170000|2024-12-16 20:16:10|178616.5|178526.5|178619.5|178529.5|178619.5|178529.5|178616.5|178526.5|4
1734380180000|2024-12-16 20:16:20|178616.5|178526.5|178627.5|178537.5|178631.5|178541.5|178616.5|178526.5|8
1734380190000|2024-12-16 20:16:30|178623.5|178533.5|178623|178533|178631.8|178541.8|178623|178533|3
1734380200000|2024-12-16 20:16:40|178622|178532|178630.8|178540.8|178631.4|178541.4|178616|178526|13
1734380210000|2024-12-16 20:16:50|178625.2|178535.2|178624|178534|178628.3|178538.3|178624|178534|3
1734380220000|2024-12-16 20:17:00|178617.7|178527.7|178627.4|178537.4|178627.4|178537.4|178617.7|178527.7|2
1734380240000|2024-12-16 20:17:20|178618.5|178528.5|178627.1|178537.1|178627.9|178537.9|178616.9|178526.9|7
1734380250000|2024-12-16 20:17:30|178615.8|178525.8|178626.9|178536.9|178626.9|178536.9|178615.8|178525.8|5
1734380260000|2024-12-16 20:17:40|178624.4|178534.4|178615.5|178525.5|178624.4|178534.4|178615.5|178525.5|8
1734380270000|2024-12-16 20:17:50|178624.3|178534.3|178623.8|178533.8|178624.3|178534.3|178615.5|178525.5|8
1734380280000|2024-12-16 20:18:00|178632.9|178542.9|178630.5|178540.5|178632.9|178542.9|178622.6|178532.6|4
1734380290000|2024-12-16 20:18:10|178626.5|178536.5|178628.3|178538.3|178629.1|178539.1|178622.5|178532.5|7
1734380310000|2024-12-16 20:18:30|178634.8|178544.8|178634.8|178544.8|178634.8|178544.8|178634.8|178544.8|1
1734380320000|2024-12-16 20:18:40|178617.8|178527.8|178617.8|178527.8|178617.8|178527.8|178617.8|178527.8|1
1734380330000|2024-12-16 20:18:50|178623.8|178533.8|178623.8|178533.8|178623.8|178533.8|178623.8|178533.8|1
1734380350000|2024-12-16 20:19:10|178616.6|178526.6|178622.1|178532.1|178622.2|178532.2|178616.6|178526.6|4
1734380360000|2024-12-16 20:19:20|178627.7|178537.7|178627.7|178537.7|178627.7|178537.7|178627.7|178537.7|1
1734380380000|2024-12-16 20:19:40|178621.9|178531.9|178623.8|178533.8|178624.5|178534.5|178615.5|178525.5|7
1734380390000|2024-12-16 20:19:50|178616|178526|178621.4|178531.4|178623.9|178533.9|178616|178526|11
1734380400000|2024-12-16 20:20:00|178616|178526|178627|178537|178627|178537|178616|178526|9
1734380420000|2024-12-16 20:20:20|178623.2|178533.2|178628.3|178538.3|178628.3|178538.3|178623.2|178533.2|2
1734380440000|2024-12-16 20:20:40|178635.6|178545.6|178635.6|178545.6|178635.6|178545.6|178635.6|178545.6|1
1734380460000|2024-12-16 20:21:00|178628.6|178538.6|178629.9|178539.9|178629.9|178539.9|178621.6|178531.6|3
1734380490000|2024-12-16 20:21:30|178620.5|178530.5|178624.3|178534.3|178627.4|178537.4|178619.8|178529.8|13
1734380500000|2024-12-16 20:21:40|178619.8|178529.8|178626.3|178536.3|178626.3|178536.3|178619.8|178529.8|2
1734380510000|2024-12-16 20:21:50|178619|178529|178625.3|178535.3|178625.3|178535.3|178619|178529|2
1734380520000|2024-12-16 20:22:00|178619.3|178529.3|178619.3|178529.3|178619.3|178529.3|178619.3|178529.3|1
1734380530000|2024-12-16 20:22:10|178624.9|178534.9|178628.5|178538.5|178630.4|178540.4|178619|178529|7
1734380550000|2024-12-16 20:22:30|178622|178532|178627.8|178537.8|178628.1|178538.1|178619|178529|4
1734380560000|2024-12-16 20:22:40|178620.4|178530.4|178625.4|178535.4|178627.6|178537.6|178620.4|178530.4|4
1734380570000|2024-12-16 20:22:50|178619.3|178529.3|178624.9|178534.9|178624.9|178534.9|178619.3|178529.3|2
1734380580000|2024-12-16 20:23:00|178619|178529|178624.7|178534.7|178624.8|178534.8|178619|178529|3
1734380590000|2024-12-16 20:23:10|178619|178529|178619|178529|178624.9|178534.9|178619|178529|10
1734380600000|2024-12-16 20:23:20|178625.4|178535.4|178626.4|178536.4|178626.4|178536.4|178619|178529|9
1734380610000|2024-12-16 20:23:30|178618.9|178528.9|178618.9|178528.9|178618.9|178528.9|178618.9|178528.9|1
1734380640000|2024-12-16 20:24:00|178622.5|178532.5|178626.4|178536.4|178638.5|178548.5|178622.5|178532.5|4
1734380650000|2024-12-16 20:24:10|178620.4|178530.4|178626.5|178536.5|178626.5|178536.5|178620.4|178530.4|2
1734380660000|2024-12-16 20:24:20|178619|178529|178625.2|178535.2|178630.9|178540.9|178619|178529|6
1734380670000|2024-12-16 20:24:30|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|178630.8|178540.8|1
1734380680000|2024-12-16 20:24:40|178625.6|178535.6|178623.6|178533.6|178625.6|178535.6|178623.6|178533.6|2
1734380690000|2024-12-16 20:24:50|178626.1|178536.1|178631.8|178541.8|178631.8|178541.8|178620.2|178530.2|7
1734380700000|2024-12-16 20:25:00|178630.6|178540.6|178631.4|178541.4|178631.4|178541.4|178630.6|178540.6|2
1734380710000|2024-12-16 20:25:10|178625.5|178535.5|178625.5|178535.5|178625.5|178535.5|178625.5|178535.5|1
1734380720000|2024-12-16 20:25:20|178631.4|178541.4|178631.4|178541.4|178631.4|178541.4|178631.4|178541.4|1
1734380730000|2024-12-16 20:25:30|178625|178535|178623|178533|178625|178535|178619.2|178529.2|9
1734380740000|2024-12-16 20:25:40|178623.1|178533.1|178619.3|178529.3|178623.1|178533.1|178619.3|178529.3|9
1734380750000|2024-12-16 20:25:50|178622.5|178532.5|178694|178604|178694|178604|178619.3|178529.3|8
1734380760000|2024-12-16 20:26:00|178694.6|178604.6|178694.6|178604.6|178697.5|178607.5|178694.6|178604.6|3
1734380770000|2024-12-16 20:26:10|178699|178609|178699|178609|178699|178609|178699|178609|1
1734380780000|2024-12-16 20:26:20|178701.5|178611.5|178701.5|178611.5|178701.5|178611.5|178701.5|178611.5|1
1734380790000|2024-12-16 20:26:30|178703|178613|178720.4|178630.4|178728.9|178638.9|178703|178613|10
1734380800000|2024-12-16 20:26:40|178720.6|178630.6|178721.2|178631.2|178733.9|178643.9|178720.6|178630.6|5
1734380810000|2024-12-16 20:26:50|178732|178642|178732|178642|178737.8|178647.8|178732|178642|4
1734380820000|2024-12-16 20:27:00|178734.3|178644.3|178732|178642|178734.3|178644.3|178732|178642|2
1734380830000|2024-12-16 20:27:10|178728.3|178638.3|178746.5|178656.5|178746.5|178656.5|178728.3|178638.3|3
1734380840000|2024-12-16 20:27:20|178742.1|178652.1|178731.7|178641.7|178746.5|178656.5|178723|178633|6
1734380880000|2024-12-16 20:28:00|178733|178643|178727.9|178637.9|178733|178643|178727|178637|3
1734380910000|2024-12-16 20:28:30|178724.2|178634.2|178729.5|178639.5|178729.5|178639.5|178724.2|178634.2|3
1734380920000|2024-12-16 20:28:40|178720.5|178630.5|178716|178626|178728|178638|178716|178626|3
1734380930000|2024-12-16 20:28:50|178717|178627|178728.3|178638.3|178728.3|178638.3|178717|178627|3
1734380950000|2024-12-16 20:29:10|178730.8|178640.8|178727|178637|178730.8|178640.8|178727|178637|6
1734380960000|2024-12-16 20:29:20|178733.5|178643.5|178732.5|178642.5|178733.5|178643.5|178718.5|178628.5|4
1734380970000|2024-12-16 20:29:30|178723|178633|178723|178633|178723|178633|178723|178633|1
1734380980000|2024-12-16 20:29:40|178732.5|178642.5|178725.8|178635.8|178732.5|178642.5|178723|178633|4
1734380990000|2024-12-16 20:29:50|178730.2|178640.2|178730.2|178640.2|178730.2|178640.2|178730.2|178640.2|1
1734381000000|2024-12-16 20:30:00|178730|178640|178726.3|178636.3|178730.4|178640.4|178718|178628|6
1734381010000|2024-12-16 20:30:10|178730.4|178640.4|178725.6|178635.6|178730.4|178640.4|178725.6|178635.6|6
1734381030000|2024-12-16 20:30:30|178730.1|178640.1|178722.4|178632.4|178730.1|178640.1|178717.7|178627.7|8
1734381040000|2024-12-16 20:30:40|178728.5|178638.5|178722.2|178632.2|178731|178641|178722.2|178632.2|11
1734381060000|2024-12-16 20:31:00|178728.4|178638.4|178728.4|178638.4|178728.4|178638.4|178722.2|178632.2|3
1734381070000|2024-12-16 20:31:10|178722.2|178632.2|178724|178634|178733.5|178643.5|178722.2|178632.2|5
1734381080000|2024-12-16 20:31:20|178717|178627|178732|178642|178732|178642|178717|178627|10
1734381090000|2024-12-16 20:31:30|178726|178636|178726|178636|178726|178636|178726|178636|1
1734381100000|2024-12-16 20:31:40|178717.4|178627.4|178727|178637|178728.5|178638.5|178717.4|178627.4|5
1734381110000|2024-12-16 20:31:50|178729.5|178639.5|178729.5|178639.5|178729.5|178639.5|178729.5|178639.5|1
1734381120000|2024-12-16 20:32:00|178735.2|178645.2|178730.7|178640.7|178735.2|178645.2|178730.7|178640.7|2
1734381130000|2024-12-16 20:32:10|178727.5|178637.5|178727.5|178637.5|178727.5|178637.5|178727.5|178637.5|1
1734381150000|2024-12-16 20:32:30|178718.2|178628.2|178718.2|178628.2|178718.2|178628.2|178718.2|178628.2|1
1734381160000|2024-12-16 20:32:40|178726.4|178636.4|178706.5|178616.5|178726.4|178636.4|178706.3|178616.3|5
1734381170000|2024-12-16 20:32:50|178711.6|178621.6|178727|178637|178727|178637|178711.6|178621.6|4
1734381180000|2024-12-16 20:33:00|178726.9|178636.9|178727.5|178637.5|178727.5|178637.5|178726.9|178636.9|2
1734381220000|2024-12-16 20:33:40|178718|178628|178727.5|178637.5|178727.5|178637.5|178718|178628|2
1734381250000|2024-12-16 20:34:10|178725|178635|178725|178635|178725|178635|178725|178635|1
1734381260000|2024-12-16 20:34:20|178718.5|178628.5|178711.2|178621.2|178718.5|178628.5|178707|178617|6
1734381270000|2024-12-16 20:34:30|178714.7|178624.7|178715|178625|178718.8|178628.8|178703.9|178613.9|5
1734381280000|2024-12-16 20:34:40|178709|178619|178704.5|178614.5|178709|178619|178704.5|178614.5|2
1734381300000|2024-12-16 20:35:00|178708.9|178618.9|178704.2|178614.2|178709|178619|178704.2|178614.2|3
1734381310000|2024-12-16 20:35:10|178725|178635|178718.3|178628.3|178725|178635|178708.5|178618.5|6
1734381320000|2024-12-16 20:35:20|178710|178620|178715|178625|178715|178625|178710|178620|4
1734381330000|2024-12-16 20:35:30|178710|178620|178714|178624|178714.5|178624.5|178710|178620|4
1734381350000|2024-12-16 20:35:50|178718|178628|178716.5|178626.5|178718|178628|178716|178626|3
1734381360000|2024-12-16 20:36:00|178710.5|178620.5|178710.5|178620.5|178710.5|178620.5|178710.5|178620.5|1
1734381370000|2024-12-16 20:36:10|178715.5|178625.5|178718.6|178628.6|178718.6|178628.6|178715.5|178625.5|2
1734381380000|2024-12-16 20:36:20|178709|178619|178704.6|178614.6|178709|178619|178700.5|178610.5|3
1734381390000|2024-12-16 20:36:30|178714.5|178624.5|178710|178620|178714.5|178624.5|178710|178620|6
1734381400000|2024-12-16 20:36:40|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|178710|178620|3
1734381410000|2024-12-16 20:36:50|178710|178620|178710|178620|178710|178620|178710|178620|1
1734381420000|2024-12-16 20:37:00|178722.5|178632.5|178714.5|178624.5|178722.5|178632.5|178714|178624|6
1734381430000|2024-12-16 20:37:10|178722.5|178632.5|178714.5|178624.5|178722.5|178632.5|178710|178620|4
1734381440000|2024-12-16 20:37:20|178710|178620|178710|178620|178714.5|178624.5|178710|178620|3
1734381450000|2024-12-16 20:37:30|178714.5|178624.5|178710|178620|178714.5|178624.5|178710|178620|4
1734381460000|2024-12-16 20:37:40|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|178714.5|178624.5|1
1734381470000|2024-12-16 20:37:50|178708.4|178618.4|178708.4|178618.4|178708.4|178618.4|178708.4|178618.4|1
1734381480000|2024-12-16 20:38:00|178712|178622|178712|178622|178712|178622|178712|178622|1
1734381500000|2024-12-16 20:38:20|178710|178620|178718.7|178628.7|178718.7|178628.7|178710|178620|3
1734381510000|2024-12-16 20:38:30|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|178718.6|178628.6|1
1734381520000|2024-12-16 20:38:40|178725.9|178635.9|178707|178617|178725.9|178635.9|178707|178617|5
1734381530000|2024-12-16 20:38:50|178710.9|178620.9|178708.3|178618.3|178712.6|178622.6|178708.3|178618.3|4
1734381550000|2024-12-16 20:39:10|178712.4|178622.4|178716.4|178626.4|178716.4|178626.4|178712.4|178622.4|2
1734381560000|2024-12-16 20:39:20|178723.6|178633.6|178723.6|178633.6|178723.6|178633.6|178723.6|178633.6|1
1734381570000|2024-12-16 20:39:30|178718|178628|178719.7|178629.7|178719.7|178629.7|178718|178628|3
1734381580000|2024-12-16 20:39:40|178723.9|178633.9|178723.9|178633.9|178723.9|178633.9|178723.9|178633.9|1
1734381600000|2024-12-16 20:40:00|178718|178628|178718|178628|178718|178628|178718|178628|1
1734381620000|2024-12-16 20:40:20|178723.5|178633.5|178716.5|178626.5|178723.5|178633.5|178716.5|178626.5|2
1734381630000|2024-12-16 20:40:30|178714.4|178624.4|178720.2|178630.2|178720.2|178630.2|178714.4|178624.4|2
1734381640000|2024-12-16 20:40:40|178720|178630|178710.3|178620.3|178722.8|178632.8|178709|178619|14
1734381650000|2024-12-16 20:40:50|178716.4|178626.4|178714.6|178624.6|178716.4|178626.4|178710.4|178620.4|3
1734381660000|2024-12-16 20:41:00|178717.8|178627.8|178718.5|178628.5|178718.5|178628.5|178713.1|178623.1|9
1734381670000|2024-12-16 20:41:10|178725.3|178635.3|178715.3|178625.3|178725.3|178635.3|178712.6|178622.6|4
1734381680000|2024-12-16 20:41:20|178722.9|178632.9|178717.7|178627.7|178723.3|178633.3|178717.1|178627.1|4
1734381690000|2024-12-16 20:41:30|178716.1|178626.1|178713.8|178623.8|178717.8|178627.8|178713.8|178623.8|3
1734381700000|2024-12-16 20:41:40|178717.2|178627.2|178716.4|178626.4|178725.7|178635.7|178713.2|178623.2|6
1734381710000|2024-12-16 20:41:50|178715.8|178625.8|178710.7|178620.7|178715.8|178625.8|178707|178617|4
1734381730000|2024-12-16 20:42:10|178714|178624|178714|178624|178714|178624|178714|178624|1
1734381750000|2024-12-16 20:42:30|178717.6|178627.6|178720|178630|178724.5|178634.5|178712.6|178622.6|4
1734381760000|2024-12-16 20:42:40|178716.1|178626.1|178716.1|178626.1|178716.1|178626.1|178716.1|178626.1|1
1734381770000|2024-12-16 20:42:50|178720.1|178630.1|178715.2|178625.2|178720.1|178630.1|178715.2|178625.2|2
1734381780000|2024-12-16 20:43:00|178716.9|178626.9|178716.9|178626.9|178716.9|178626.9|178716.9|178626.9|1
1734381790000|2024-12-16 20:43:10|178724.3|178634.3|178724.3|178634.3|178724.3|178634.3|178724.3|178634.3|1
1734381800000|2024-12-16 20:43:20|178714.6|178624.6|178714.1|178624.1|178723.9|178633.9|178713.7|178623.7|6
1734381810000|2024-12-16 20:43:30|178717.6|178627.6|178713.2|178623.2|178717.6|178627.6|178710.6|178620.6|9
1734381820000|2024-12-16 20:43:40|178715.4|178625.4|178711.9|178621.9|178715.4|178625.4|178711.9|178621.9|2
1734381850000|2024-12-16 20:44:10|178717.6|178627.6|178716.4|178626.4|178717.6|178627.6|178716.4|178626.4|2
1734381860000|2024-12-16 20:44:20|178719.7|178629.7|178722.2|178632.2|178723|178633|178719.7|178629.7|4
1734381870000|2024-12-16 20:44:30|178716|178626|178753.6|178663.6|178756.9|178666.9|178716|178626|6
1734381880000|2024-12-16 20:44:40|178756.7|178666.7|178750.7|178660.7|178756.7|178666.7|178750.7|178660.7|2
1734381890000|2024-12-16 20:44:50|178750.3|178660.3|178750.1|178660.1|178758.2|178668.2|178750.1|178660.1|3
1734381900000|2024-12-16 20:45:00|178757.3|178667.3|178758.3|178668.3|178758.3|178668.3|178749.2|178659.2|4
1734381910000|2024-12-16 20:45:10|178754.2|178664.2|178754.2|178664.2|178754.2|178664.2|178754.2|178664.2|1
1734381920000|2024-12-16 20:45:20|178750|178660|178751.4|178661.4|178751.4|178661.4|178740.6|178650.6|4
1734381940000|2024-12-16 20:45:40|178744.9|178654.9|178744.9|178654.9|178744.9|178654.9|178744.9|178654.9|1
1734381970000|2024-12-16 20:46:10|178748|178658|178748|178658|178748|178658|178748|178658|1
1734381990000|2024-12-16 20:46:30|178752|178662|178748.4|178658.4|178753|178663|178748.4|178658.4|4
1734382030000|2024-12-16 20:47:10|178752.5|178662.5|178752.5|178662.5|178752.5|178662.5|178752.5|178662.5|1
1734382040000|2024-12-16 20:47:20|178759|178669|178753.3|178663.3|178759|178669|178753.3|178663.3|2
1734382050000|2024-12-16 20:47:30|178750.1|178660.1|178750.1|178660.1|178750.1|178660.1|178744|178654|3
1734382060000|2024-12-16 20:47:40|178756.7|178666.7|178747.7|178657.7|178756.7|178666.7|178747.7|178657.7|2
1734382090000|2024-12-16 20:48:10|178754|178664|178747.5|178657.5|178754|178664|178747.5|178657.5|2
1734382110000|2024-12-16 20:48:30|178756.3|178666.3|178747.3|178657.3|178756.3|178666.3|178747.3|178657.3|4
1734382120000|2024-12-16 20:48:40|178756|178666|178749.7|178659.7|178756|178666|178749.7|178659.7|2
1734382140000|2024-12-16 20:49:00|178759.6|178669.6|178758|178668|178759.6|178669.6|178750.2|178660.2|3
1734382150000|2024-12-16 20:49:10|178752.1|178662.1|178752.1|178662.1|178752.1|178662.1|178752.1|178662.1|1
1734382170000|2024-12-16 20:49:30|178745.6|178655.6|178751.7|178661.7|178751.7|178661.7|178745.6|178655.6|2
1734382200000|2024-12-16 20:50:00|178749|178659|178749|178659|178749|178659|178749|178659|1
1734382230000|2024-12-16 20:50:30|178752.4|178662.4|178752|178662|178752.4|178662.4|178736.5|178646.5|5
1734382240000|2024-12-16 20:50:40|178746|178656|178752.5|178662.5|178752.5|178662.5|178746|178656|3
1734382250000|2024-12-16 20:50:50|178745.7|178655.7|178745.7|178655.7|178745.7|178655.7|178745.7|178655.7|1
1734382260000|2024-12-16 20:51:00|178751.8|178661.8|178751.8|178661.8|178751.8|178661.8|178751.8|178661.8|1
1734382300000|2024-12-16 20:51:40|178747|178657|178751.8|178661.8|178758.1|178668.1|178747|178657|3
1734382310000|2024-12-16 20:51:50|178760.3|178670.3|178760.4|178670.4|178767.5|178677.5|178759.5|178669.5|4
1734382320000|2024-12-16 20:52:00|178767.5|178677.5|178761.2|178671.2|178769.1|178679.1|178760.1|178670.1|4
1734382340000|2024-12-16 20:52:20|178774.6|178684.6|178774.7|178684.7|178774.7|178684.7|178774.6|178684.6|2
1734382360000|2024-12-16 20:52:40|178779.6|178689.6|178784.5|178694.5|178784.5|178694.5|178779.6|178689.6|2
1734382380000|2024-12-16 20:53:00|178792.1|178702.1|178792.1|178702.1|178792.1|178702.1|178792.1|178702.1|1
1734382390000|2024-12-16 20:53:10|178784.8|178694.8|178778.8|178688.8|178784.8|178694.8|178778.8|178688.8|2
1734382420000|2024-12-16 20:53:40|178781.5|178691.5|178781.5|178691.5|178781.5|178691.5|178781.5|178691.5|1
1734382430000|2024-12-16 20:53:50|178771.6|178681.6|178763.7|178673.7|178773.1|178683.1|178763.7|178673.7|4
1734382460000|2024-12-16 20:54:20|178770.7|178680.7|178770.7|178680.7|178770.7|178680.7|178770.7|178680.7|1
1734382470000|2024-12-16 20:54:30|178764.4|178674.4|178764.4|178674.4|178764.4|178674.4|178764.4|178674.4|1
1734382480000|2024-12-16 20:54:40|178773.5|178683.5|178767.9|178677.9|178773.5|178683.5|178767.2|178677.2|4
1734382500000|2024-12-16 20:55:00|178761.7|178671.7|178768.8|178678.8|178768.8|178678.8|178761.7|178671.7|2
1734382520000|2024-12-16 20:55:20|178761.6|178671.6|178768.9|178678.9|178768.9|178678.9|178761.6|178671.6|2
1734382530000|2024-12-16 20:55:30|178776.5|178686.5|178776.5|178686.5|178776.5|178686.5|178776.5|178686.5|1
1734382540000|2024-12-16 20:55:40|178772.7|178682.7|178771.9|178681.9|178776|178686|178771.9|178681.9|3
1734382570000|2024-12-16 20:56:10|178773.8|178683.8|178773.8|178683.8|178773.8|178683.8|178773.8|178683.8|1
1734382590000|2024-12-16 20:56:30|178769.8|178679.8|178769.8|178679.8|178769.8|178679.8|178769.8|178679.8|1
1734382600000|2024-12-16 20:56:40|178772|178682|178772|178682|178772|178682|178772|178682|1
1734382610000|2024-12-16 20:56:50|178768.8|178678.8|178786.4|178696.4|178786.4|178696.4|178768.8|178678.8|4
1734382620000|2024-12-16 20:57:00|178792.6|178702.6|178795.1|178705.1|178806.4|178716.4|178792.6|178702.6|5
1734382630000|2024-12-16 20:57:10|178798.2|178708.2|178794.6|178704.6|178803.6|178713.6|178794.6|178704.6|7
1734382640000|2024-12-16 20:57:20|178805.5|178715.5|178797.5|178707.5|178806.4|178716.4|178795|178705|5
1734382650000|2024-12-16 20:57:30|178793.8|178703.8|178791.1|178701.1|178799.8|178709.8|178790|178700|6
1734382660000|2024-12-16 20:57:40|178800.1|178710.1|178793.6|178703.6|178800.1|178710.1|178793.6|178703.6|2
1734382680000|2024-12-16 20:58:00|178802.6|178712.6|178793.6|178703.6|178802.6|178712.6|178793.6|178703.6|2
1734382700000|2024-12-16 20:58:20|178790.5|178700.5|178790.5|178700.5|178790.5|178700.5|178790.5|178700.5|1
1734382720000|2024-12-16 20:58:40|178795.5|178705.5|178795.5|178705.5|178795.5|178705.5|178795.5|178705.5|1
1734382740000|2024-12-16 20:59:00|178805.1|178715.1|178795.5|178705.5|178805.1|178715.1|178795.5|178705.5|4
1734382750000|2024-12-16 20:59:10|178797|178707|178797|178707|178797|178707|178797|178707|1
1734382770000|2024-12-16 20:59:30|178791.1|178701.1|178791.1|178701.1|178791.1|178701.1|178791.1|178701.1|1
1734382800000|2024-12-16 21:00:00|178800.9|178710.9|178755|178665|178800.9|178710.9|178755|178665|3
1734382830000|2024-12-16 21:00:30|178750.5|178660.5|178750.5|178660.5|178750.5|178660.5|178750.5|178660.5|1
1734383160000|2024-12-16 21:06:00|178767.5|178677.5|178768.8|178678.8|178768.8|178678.8|178767.5|178677.5|2
1734383190000|2024-12-16 21:06:30|178797.5|178667.5|178780.6|178690.6|178797.5|178690.6|178772.5|178667.5|3
1734383250000|2024-12-16 21:07:30|178783.1|178693.1|178783.1|178693.1|178783.1|178693.1|178783.1|178693.1|1
1734383280000|2024-12-16 21:08:00|178773.3|178683.3|178773.3|178683.3|178773.3|178683.3|178773.3|178683.3|1
1734383290000|2024-12-16 21:08:10|178781|178691|178781|178691|178781|178691|178781|178691|1
1734383320000|2024-12-16 21:08:40|178772.9|178682.9|178772.9|178682.9|178772.9|178682.9|178772.9|178682.9|1
1734383350000|2024-12-16 21:09:10|178791|178661|178780.8|178690.8|178791|178690.8|178772.6|178661|4
1734383360000|2024-12-16 21:09:20|178771.5|178681.5|178778.9|178688.9|178778.9|178688.9|178771.5|178681.5|2
1734383380000|2024-12-16 21:09:40|178759.5|178669.5|178753.8|178663.8|178759.5|178669.5|178753.8|178663.8|2
1734383430000|2024-12-16 21:10:30|178749|178659|178749|178659|178749|178659|178749|178659|1
1734383550000|2024-12-16 21:12:30|178750.8|178660.8|178750.8|178660.8|178750.8|178660.8|178750.8|178660.8|1
1734383590000|2024-12-16 21:13:10|178748|178658|178748|178658|178748|178658|178748|178658|1
1734383690000|2024-12-16 21:14:50|178753.8|178663.8|178749.7|178659.7|178753.8|178663.8|178749.7|178659.7|2
1734383740000|2024-12-16 21:15:40|178745.5|178655.5|178745.5|178655.5|178745.5|178655.5|178745.5|178655.5|1
1734383820000|2024-12-16 21:17:00|178743|178653|178740.2|178650.2|178743|178653|178732.3|178642.3|3
1734383830000|2024-12-16 21:17:10|178744.2|178654.2|178740.4|178650.4|178744.2|178654.2|178740.4|178650.4|2
1734383840000|2024-12-16 21:17:20|178730.5|178640.5|178726.1|178636.1|178730.5|178640.5|178726.1|178636.1|2
1734383870000|2024-12-16 21:17:50|178720.5|178630.5|178720.5|178630.5|178720.5|178630.5|178720.5|178630.5|1
1734383880000|2024-12-16 21:18:00|178717.1|178627.1|178715.7|178625.7|178721.5|178631.5|178715.7|178625.7|3
1734383890000|2024-12-16 21:18:10|178715.9|178625.9|178716.6|178626.6|178720.7|178630.7|178715.9|178625.9|6
1734383900000|2024-12-16 21:18:20|178720.5|178630.5|178716.5|178626.5|178721.3|178631.3|178716.5|178626.5|5
1734383910000|2024-12-16 21:18:30|178721|178631|178717.4|178627.4|178721|178631|178717.3|178627.3|3
1734383920000|2024-12-16 21:18:40|178721.4|178631.4|178717.1|178627.1|178721.4|178631.4|178717.1|178627.1|3
1734383930000|2024-12-16 21:18:50|178721|178631|178716.9|178626.9|178721.1|178631.1|178716.7|178626.7|4
1734383940000|2024-12-16 21:19:00|178721.5|178631.5|178717.5|178627.5|178721.5|178631.5|178717|178627|4
1734383950000|2024-12-16 21:19:10|178721.3|178631.3|178716.6|178626.6|178721.3|178631.3|178716.6|178626.6|2
1734383980000|2024-12-16 21:19:40|178720.6|178630.6|178716|178626|178720.6|178630.6|178716|178626|2
1734384000000|2024-12-16 21:20:00|178721|178631|178718.6|178628.6|178721|178631|178718.6|178628.6|2
1734384030000|2024-12-16 21:20:30|178711|178621|178711|178621|178711|178621|178711|178621|1
1734384050000|2024-12-16 21:20:50|178714.3|178624.3|178714.3|178624.3|178718.9|178628.9|178714.3|178624.3|3
1734384060000|2024-12-16 21:21:00|178715.8|178625.8|178715.8|178625.8|178715.8|178625.8|178715.8|178625.8|1
1734384080000|2024-12-16 21:21:20|178719.8|178629.8|178715.5|178625.5|178719.8|178629.8|178715.5|178625.5|3
1734384090000|2024-12-16 21:21:30|178719.8|178629.8|178715.8|178625.8|178719.8|178629.8|178715.8|178625.8|2
1734384100000|2024-12-16 21:21:40|178716.2|178626.2|178716.4|178626.4|178720.7|178630.7|178716.2|178626.2|5
1734384110000|2024-12-16 21:21:50|178720.7|178630.7|178717.8|178627.8|178720.7|178630.7|178717|178627|3
1734384120000|2024-12-16 21:22:00|178716.6|178626.6|178716.6|178626.6|178716.6|178626.6|178716.6|178626.6|1
1734384130000|2024-12-16 21:22:10|178721.1|178631.1|178717.5|178627.5|178721.3|178631.3|178716.6|178626.6|4
1734384160000|2024-12-16 21:22:40|178708|178618|178708|178618|178708|178618|178708|178618|1
1734384180000|2024-12-16 21:23:00|178717.5|178627.5|178717.5|178627.5|178717.5|178627.5|178717.5|178627.5|1
1734384190000|2024-12-16 21:23:10|178709.9|178619.9|178709.9|178619.9|178709.9|178619.9|178709.9|178619.9|1
1734384220000|2024-12-16 21:23:40|178705|178615|178705|178615|178705|178615|178705|178615|1
1734384240000|2024-12-16 21:24:00|178707|178617|178707|178617|178707|178617|178707|178617|1
1734384260000|2024-12-16 21:24:20|178720.5|178630.5|178716.5|178626.5|178720.5|178630.5|178716.5|178626.5|2
1734384280000|2024-12-16 21:24:40|178720.8|178630.8|178716.8|178626.8|178720.8|178630.8|178716.8|178626.8|3
1734384300000|2024-12-16 21:25:00|178720.7|178630.7|178718.2|178628.2|178721.4|178631.4|178716.3|178626.3|4
1734384310000|2024-12-16 21:25:10|178723.9|178633.9|178720.2|178630.2|178724|178634|178720.2|178630.2|3
1734384340000|2024-12-16 21:25:40|178713.5|178623.5|178713.5|178623.5|178713.5|178623.5|178713.5|178623.5|1
1734384360000|2024-12-16 21:26:00|178716.7|178626.7|178716.7|178626.7|178716.7|178626.7|178716.7|178626.7|1
1734384370000|2024-12-16 21:26:10|178722.2|178632.2|178719|178629|178722.5|178632.5|178718.2|178628.2|4
1734384400000|2024-12-16 21:26:40|178713.5|178623.5|178713.5|178623.5|178713.5|178623.5|178713.5|178623.5|1
1734384420000|2024-12-16 21:27:00|178717.5|178627.5|178717.5|178627.5|178717.5|178627.5|178717.5|178627.5|1
1734384430000|2024-12-16 21:27:10|178721.5|178631.5|178719.5|178629.5|178722.2|178632.2|178710.5|178620.5|6
1734384450000|2024-12-16 21:27:30|178711.5|178621.5|178711.5|178621.5|178711.5|178621.5|178711.5|178621.5|1
1734384460000|2024-12-16 21:27:40|178720|178630|178712.3|178622.3|178720|178630|178712.3|178622.3|2
1734384490000|2024-12-16 21:28:10|178720|178630|178712.4|178622.4|178720|178630|178710.8|178620.8|6
1734384500000|2024-12-16 21:28:20|178720.5|178630.5|178710.8|178620.8|178720.5|178630.5|178710.8|178620.8|4
1734384510000|2024-12-16 21:28:30|178719.5|178629.5|178714.1|178624.1|178719.5|178629.5|178710.3|178620.3|3
1734384540000|2024-12-16 21:29:00|178718.1|178628.1|178710.9|178620.9|178718.1|178628.1|178710.9|178620.9|2
1734384550000|2024-12-16 21:29:10|178716|178626|178710.7|178620.7|178716.8|178626.8|178710.7|178620.7|7
1734384560000|2024-12-16 21:29:20|178710.5|178620.5|178711|178621|178720.5|178630.5|178710.5|178620.5|7
1734384570000|2024-12-16 21:29:30|178716.8|178626.8|178714.8|178624.8|178718.3|178628.3|178714.3|178624.3|4
1734384580000|2024-12-16 21:29:40|178718.9|178628.9|178713.1|178623.1|178718.9|178628.9|178711.6|178621.6|6
1734384590000|2024-12-16 21:29:50|178711.6|178621.6|178714.9|178624.9|178717.4|178627.4|178711.6|178621.6|3
1734384610000|2024-12-16 21:30:10|178719.3|178629.3|178715|178625|178719.3|178629.3|178715|178625|2
1734384640000|2024-12-16 21:30:40|178709.5|178619.5|178709.5|178619.5|178709.5|178619.5|178709.5|178619.5|1
1734384650000|2024-12-16 21:30:50|178722.6|178632.6|178715.8|178625.8|178722.6|178632.6|178715.8|178625.8|2
1734384670000|2024-12-16 21:31:10|178720.8|178630.8|178717.1|178627.1|178720.8|178630.8|178717.1|178627.1|2
1734384700000|2024-12-16 21:31:40|178712.5|178622.5|178712.5|178622.5|178712.5|178622.5|178712.5|178622.5|1
1734384720000|2024-12-16 21:32:00|178712.1|178622.1|178712.1|178622.1|178712.1|178622.1|178712.1|178622.1|1
1734384730000|2024-12-16 21:32:10|178716.8|178626.8|178717.9|178627.9|178720|178630|178716.8|178626.8|3
1734384760000|2024-12-16 21:32:40|178710.3|178620.3|178710.3|178620.3|178710.3|178620.3|178710.3|178620.3|1
1734384790000|2024-12-16 21:33:10|178675|178585|178675|178585|178675|178585|178675|178585|1
1734384800000|2024-12-16 21:33:20|178685.5|178595.5|178685.5|178595.5|178685.5|178595.5|178685.5|178595.5|1
1734384830000|2024-12-16 21:33:50|178666.5|178576.5|178680.6|178590.6|178680.6|178590.6|178666.5|178576.5|2
1734384860000|2024-12-16 21:34:20|178663|178573|178663|178573|178663|178573|178663|178573|1
1734384870000|2024-12-16 21:34:30|178676.5|178586.5|178647.5|178557.5|178676.5|178586.5|178647.5|178557.5|4
1734384890000|2024-12-16 21:34:50|178655.3|178565.3|178655.3|178565.3|178655.3|178565.3|178655.3|178565.3|1
1734384930000|2024-12-16 21:35:30|178641|178551|178641|178551|178641|178551|178641|178551|1
1734384940000|2024-12-16 21:35:40|178643|178553|178655.4|178565.4|178655.4|178565.4|178643|178553|2
1734384970000|2024-12-16 21:36:10|178659.4|178569.4|178656|178566|178659.8|178569.8|178656|178566|3
1734385000000|2024-12-16 21:36:40|178645.5|178555.5|178645.5|178555.5|178645.5|178555.5|178645.5|178555.5|1
1734385020000|2024-12-16 21:37:00|178658.1|178568.1|178658.1|178568.1|178658.1|178568.1|178658.1|178568.1|1
1734385080000|2024-12-16 21:38:00|178657.5|178567.5|178657.5|178567.5|178657.5|178567.5|178657.5|178567.5|1
1734385190000|2024-12-16 21:39:50|178671.7|178581.7|178671.7|178581.7|178671.7|178581.7|178671.7|178581.7|1
1734385240000|2024-12-16 21:40:40|178670.2|178580.2|178670.2|178580.2|178670.2|178580.2|178670.2|178580.2|1
1734385300000|2024-12-16 21:41:40|178670.1|178580.1|178688.7|178598.7|178688.7|178598.7|178670.1|178580.1|3
1734385340000|2024-12-16 21:42:20|178661|178571|178675.3|178585.3|178675.3|178585.3|178661|178571|2
1734385390000|2024-12-16 21:43:10|178661|178571|178684|178594|178695|178598.3|178661|178565|4
1734385420000|2024-12-16 21:43:40|178658.5|178568.5|178658.5|178568.5|178658.5|178568.5|178658.5|178568.5|1
1734385440000|2024-12-16 21:44:00|178671|178581|178671|178581|178671|178581|178671|178581|1
1734385490000|2024-12-16 21:44:50|178657.5|178567.5|178670.8|178580.8|178670.8|178580.8|178657.5|178567.5|2
1734385500000|2024-12-16 21:45:00|178657.5|178567.5|178657.5|178567.5|178657.5|178567.5|178657.5|178567.5|1
1734385560000|2024-12-16 21:46:00|178739.5|178521.7|178677.5|178547.5|178739.5|178547.5|178677.5|178521.7|2
1734385610000|2024-12-16 21:46:50|178739.6|178521.8|178739.6|178521.8|178739.6|178521.8|178739.6|178521.8|1
1734385670000|2024-12-16 21:47:50|178739.5|178521.7|178677.5|178547.5|178739.5|178547.5|178677.5|178521.7|2
1734385750000|2024-12-16 21:49:10|178640|178510|178664|178534|178671|178541|178607.5|178510|8
1734385770000|2024-12-16 21:49:30|178618|178528|178618|178528|178618|178528|178618|178528|1
1734385800000|2024-12-16 21:50:00|178668|178538|178668|178538|178790.8|178609.5|178668|178538|24
1734385810000|2024-12-16 21:50:10|178674|178544|178664.5|178574.5|178796.4|178615.6|178664.5|178531|20
1734385820000|2024-12-16 21:50:20|178680.5|178550.5|178680.5|178550.5|178802.4|178622.2|178623|178533|9
1734385830000|2024-12-16 21:50:30|178693|178563|178693|178563|178796.7|178589.2|178662|178532|16
1734385840000|2024-12-16 21:50:40|178680.5|178550.5|178809.5|178591.7|178823.6|178613.7|178637.6|178525.5|31
1734385850000|2024-12-16 21:50:50|178683.8|178553.8|178699.9|178609.9|178821.4|178611.8|178646|178537.5|18
1734385860000|2024-12-16 21:51:00|178779.5|178561.7|178675|178545|178827.6|178633|178635.5|178531|28
1734385870000|2024-12-16 21:51:10|178655.5|178525.5|178680.5|178550.5|178827.6|178629.3|178623|178524|21
1734385880000|2024-12-16 21:51:20|178693|178563|178693|178563|178787.5|178570.5|178668|178538|7
1734385890000|2024-12-16 21:51:30|178772.6|178554.8|178678.5|178548.5|178802.2|178622|178668|178531|15
1734385900000|2024-12-16 21:51:40|178673.5|178543.5|178675.5|178545.5|178675.5|178545.5|178663|178533|4
1734385910000|2024-12-16 21:51:50|178663|178533|178650.5|178520.5|178676.5|178546.5|178650.5|178520.5|12
1734385920000|2024-12-16 21:52:00|178675.5|178545.5|178663|178533|178675.5|178545.5|178650.5|178520.5|6
1734385930000|2024-12-16 21:52:10|178666|178536|178700|178499.1|178768.1|178574.2|178626|178496|26
1734385940000|2024-12-16 21:52:20|178649.2|178497|178749.5|178531.7|178791.1|178597.5|178581|178491|26
1734385950000|2024-12-16 21:52:30|178662.1|178444.3|178663|178533|178765.5|178548.6|178662.1|178444.3|12
1734385960000|2024-12-16 21:52:40|178667.5|178537.5|178675.5|178545.5|178675.5|178545.5|178667.5|178537.5|2
1734385970000|2024-12-16 21:52:50|178701.2|178571.2|178647.5|178557.5|178707.8|178577.8|178647.5|178550|18
1734385980000|2024-12-16 21:53:00|178664.5|178574.5|178674.8|178544.8|178690|178594.1|178664.5|178543.1|15
1734385990000|2024-12-16 21:53:10|178679.3|178549.3|178693.9|178563.9|178699.4|178569.4|178642.3|178544.8|19
1734386000000|2024-12-16 21:53:20|178659.3|178529.3|178663|178533|178683.1|178553.1|178655.9|178525.9|9
1734386010000|2024-12-16 21:53:30|178668|178538|178693|178563|178694.7|178579|178649.2|178538|12
1734386020000|2024-12-16 21:53:40|178685.3|178555.3|178677.7|178547.7|178706.2|178591.1|178643.6|178547.7|18
1734386030000|2024-12-16 21:53:50|178690.4|178560.4|178678.8|178548.8|178700.5|178578.8|178668.8|178543.8|11
1734386040000|2024-12-16 21:54:00|178673.8|178543.8|178677.7|178547.7|178682.7|178552.7|178661.3|178531.3|8
1734386050000|2024-12-16 21:54:10|178645.2|178555.2|178682.7|178552.7|178682.7|178555.2|178645.2|178547.7|10
1734386060000|2024-12-16 21:54:20|178693|178563|178680|178550|178693|178563|178675|178545|7
1734386070000|2024-12-16 21:54:30|178675|178545|178690.1|178560.1|178702.6|178572.6|178675|178545|18
1734386080000|2024-12-16 21:54:40|178705.1|178575.1|178692|178562|178705.1|178575.1|178675.5|178545.5|20
1734386090000|2024-12-16 21:54:50|178672.8|178542.8|178696.5|178566.5|178706.6|178576.6|178672.8|178542.8|29
1734386100000|2024-12-16 21:55:00|178688.1|178558.1|178686.9|178556.9|178706.6|178576.6|178682.4|178552.4|18
1734386110000|2024-12-16 21:55:10|178682.4|178552.4|178707.5|178577.5|178707.5|178577.5|178663.2|178552.4|8
1734386120000|2024-12-16 21:55:20|178710.5|178580.5|178657.6|178567.6|178738.3|178608.3|178655.2|178526.9|31
1734386130000|2024-12-16 21:55:30|178740.6|178610.6|178699|178569|178752.8|178610.6|178675.5|178512.5|29
1734386140000|2024-12-16 21:55:40|178705.2|178575.2|178742.6|178612.6|178787.5|178612.6|178649.3|178512.5|29
1734386150000|2024-12-16 21:55:50|178700.9|178570.9|178647|178557|178756.1|178626.1|178638.3|178527.7|28
1734386160000|2024-12-16 21:56:00|178647.8|178557.8|178669.5|178579.5|178787.5|178619.6|178633.8|178503.8|33
1734386170000|2024-12-16 21:56:10|178751.2|178621.2|178714.3|178584.3|178787.5|178642.3|178691.5|178512.5|39
1734386180000|2024-12-16 21:56:20|178688.7|178558.7|178715.1|178585.1|178787.5|178616|178681.3|178512.5|39
1734386190000|2024-12-16 21:56:30|178787.5|178579.3|178745.4|178615.4|178787.5|178616|178685|178512.5|39
1734386200000|2024-12-16 21:56:40|178722.4|178592.4|178705.7|178575.7|178787.5|178610.4|178684.1|178512.5|40
1734386210000|2024-12-16 21:56:50|178705.9|178575.9|178718.4|178588.4|178787.5|178630.6|178685|178512.5|38
1734386220000|2024-12-16 21:57:00|178721.7|178591.7|178779|178497|178813|178618.8|178677.5|178452.5|38
1734386230000|2024-12-16 21:57:10|178803|178546|178779|178506|178864|178596|178729|178472|32
1734386240000|2024-12-16 21:57:20|178729|178514|178729|178489|178729|178572.5|178702.5|178471|22
1734386250000|2024-12-16 21:57:30|178702.5|178521|178729|178497|178729|178572.5|178702.5|178487|27
1734386260000|2024-12-16 21:57:40|178702.5|178443|178729|178521|178729|178572.5|178702.5|178443|26
1734386270000|2024-12-16 21:57:50|178702.5|178497|178702.5|178572.5|178729|178572.5|178702.5|178444|15
1734386320000|2024-12-16 21:58:40|178808.5|178466.5|178808.5|178466.5|178808.5|178466.5|178808.5|178466.5|1
1734386330000|2024-12-16 21:58:50|178702.5|178572.5|178702.5|178572.5|178702.5|178572.5|178702.5|178572.5|1
1734386340000|2024-12-16 21:59:00|178754|178497|178747|178528|178754|178528|178747|178497|2
1734386370000|2024-12-16 21:59:30||178497||178497||178528||178444|15
1734386380000|2024-12-16 21:59:40||178503||178497||178528||178444|28
1734386390000|2024-12-16 21:59:50|178797|178528|178794.1|178452.1|178802.1|178528|178794.1|178444|19
1734386480000|2024-12-16 22:01:20|178869.5|178527.5|178869.5|178527.5|178869.5|178527.5|178869.5|178527.5|1
1734388340000|2024-12-16 22:32:20|178660.8|178318.8|178660.2|178318.2|178660.8|178318.8|178652.9|178310.9|4
1734388350000|2024-12-16 22:32:30|178605.6|178263.6|178600.5|178258.5|178605.6|178263.6|178600.5|178258.5|4
1734388360000|2024-12-16 22:32:40|178600.3|178258.3|178598.7|178256.7|178600.3|178258.3|178598.7|178256.7|3
1734388370000|2024-12-16 22:32:50|178598.5|178256.5|178604.3|178262.3|178607.4|178265.4|178597.9|178255.9|4
1734388380000|2024-12-16 22:33:00|178604.4|178262.4|178604.4|178262.4|178604.6|178262.6|178604.4|178262.4|5
1734388390000|2024-12-16 22:33:10|178604.7|178262.7|178604.4|178262.4|178604.7|178262.7|178604.3|178262.3|5
1734388400000|2024-12-16 22:33:20|178604.7|178262.7|178604.3|178262.3|178605.2|178263.2|178604.3|178262.3|4
1734388410000|2024-12-16 22:33:30|178604.8|178262.8|178604.4|178262.4|178605.3|178263.3|178604.4|178262.4|6
1734388420000|2024-12-16 22:33:40|178604.7|178262.7|178604.3|178262.3|178604.7|178262.7|178604.3|178262.3|2
1734388430000|2024-12-16 22:33:50|178604.7|178262.7|178604.4|178262.4|178604.7|178262.7|178604.3|178262.3|4
1734388440000|2024-12-16 22:34:00|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|5
1734388450000|2024-12-16 22:34:10|178604.4|178262.4|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|5
1734388460000|2024-12-16 22:34:20|178604.4|178262.4|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|5
1734388470000|2024-12-16 22:34:30|178605.6|178263.6|178604.4|178262.4|178605.6|178263.6|178604.3|178262.3|4
1734388500000|2024-12-16 22:35:00|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734388520000|2024-12-16 22:35:20|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734388560000|2024-12-16 22:36:00|178604.2|178262.2|178604.4|178262.4|178604.4|178262.4|178604.2|178262.2|2
1734388580000|2024-12-16 22:36:20|178603.7|178261.7|178604.4|178262.4|178604.4|178262.4|178603.7|178261.7|2
1734388590000|2024-12-16 22:36:30|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604|178262|3
1734388610000|2024-12-16 22:36:50|178604.2|178262.2|178604.4|178262.4|178604.4|178262.4|178604.2|178262.2|2
1734388620000|2024-12-16 22:37:00|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734388630000|2024-12-16 22:37:10|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.1|178262.1|3
1734388640000|2024-12-16 22:37:20|178604.2|178262.2|178604.4|178262.4|178604.4|178262.4|178604|178262|4
1734388680000|2024-12-16 22:38:00|178603.9|178261.9|178604.4|178262.4|178604.4|178262.4|178603.9|178261.9|2
1734388690000|2024-12-16 22:38:10|178604|178262|178604.4|178262.4|178604.4|178262.4|178604|178262|2
1734388710000|2024-12-16 22:38:30|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734388740000|2024-12-16 22:39:00|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734388760000|2024-12-16 22:39:20|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|2
1734388770000|2024-12-16 22:39:30|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734388780000|2024-12-16 22:39:40|178604.1|178262.1|178604.4|178262.4|178604.4|178262.4|178604.1|178262.1|2
1734388800000|2024-12-16 22:40:00|178599.4|178257.4|178604.4|178262.4|178605|178263|178599.4|178257.4|6
1734388810000|2024-12-16 22:40:10|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604|178262|3
1734388820000|2024-12-16 22:40:20|178602.9|178260.9|178604.4|178262.4|178604.4|178262.4|178601.1|178259.1|4
1734388830000|2024-12-16 22:40:30|178601.9|178259.9|178604.3|178262.3|178604.7|178262.7|178601.9|178259.9|6
1734388840000|2024-12-16 22:40:40|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.1|178262.1|4
1734388850000|2024-12-16 22:40:50|178604.6|178262.6|178604.4|178262.4|178604.7|178262.7|178604.3|178262.3|6
1734388860000|2024-12-16 22:41:00|178604.3|178262.3|178604.4|178262.4|178604.8|178262.8|178604.3|178262.3|3
1734388870000|2024-12-16 22:41:10|178604.5|178262.5|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|4
1734388880000|2024-12-16 22:41:20|178604.4|178262.4|178604.4|178262.4|178604.6|178262.6|178604.4|178262.4|3
1734388890000|2024-12-16 22:41:30|178604.6|178262.6|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|4
1734388900000|2024-12-16 22:41:40|178604.5|178262.5|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|4
1734388910000|2024-12-16 22:41:50|178604.4|178262.4|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|4
1734388920000|2024-12-16 22:42:00|178604.4|178262.4|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|5
1734388930000|2024-12-16 22:42:10|178604.4|178262.4|178604.4|178262.4|178604.5|178262.5|178604.3|178262.3|5
1734388940000|2024-12-16 22:42:20|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|2
1734388950000|2024-12-16 22:42:30|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|2
1734388960000|2024-12-16 22:42:40|178604.4|178262.4|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|3
1734388980000|2024-12-16 22:43:00|178604.3|178262.3|178604.4|178262.4|178605.1|178263.1|178604.3|178262.3|3
1734389010000|2024-12-16 22:43:30|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389040000|2024-12-16 22:44:00|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734389060000|2024-12-16 22:44:20|178602.9|178260.9|178604.4|178262.4|178604.4|178262.4|178602.9|178260.9|2
1734389070000|2024-12-16 22:44:30|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389100000|2024-12-16 22:45:00|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734389150000|2024-12-16 22:45:50|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.2|178262.2|3
1734389160000|2024-12-16 22:46:00|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389190000|2024-12-16 22:46:30|178604.4|178262.4|178604.3|178262.3|178604.4|178262.4|178604.3|178262.3|2
1734389200000|2024-12-16 22:46:40|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|2
1734389230000|2024-12-16 22:47:10|178603.8|178261.8|178604.4|178262.4|178604.4|178262.4|178603.8|178261.8|2
1734389280000|2024-12-16 22:48:00|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389290000|2024-12-16 22:48:10|178603.9|178261.9|178604.3|178262.3|178604.3|178262.3|178603.9|178261.9|2
1734389300000|2024-12-16 22:48:20|178605.2|178263.2|178604.4|178262.4|178605.2|178263.2|178604.4|178262.4|2
1734389310000|2024-12-16 22:48:30|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734389330000|2024-12-16 22:48:50|178604.3|178262.3|178604.3|178262.3|178605|178263|178604.3|178262.3|6
1734389340000|2024-12-16 22:49:00|178604.9|178262.9|178604.4|178262.4|178605|178263|178604.4|178262.4|4
1734389350000|2024-12-16 22:49:10|178604.6|178262.6|178604.4|178262.4|178604.6|178262.6|178604.3|178262.3|6
1734389360000|2024-12-16 22:49:20|178604.7|178262.7|178604.4|178262.4|178604.8|178262.8|178604.4|178262.4|4
1734389370000|2024-12-16 22:49:30|178604.2|178262.2|178604.3|178262.3|178604.7|178262.7|178604.2|178262.2|6
1734389380000|2024-12-16 22:49:40|178604.4|178262.4|178604.4|178262.4|178604.7|178262.7|178604.3|178262.3|4
1734389390000|2024-12-16 22:49:50|178604.6|178262.6|178604.4|178262.4|178604.7|178262.7|178604.4|178262.4|4
1734389400000|2024-12-16 22:50:00|178604.3|178262.3|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|3
1734389410000|2024-12-16 22:50:10|178604.5|178262.5|178604.3|178262.3|178604.7|178262.7|178604.3|178262.3|4
1734389420000|2024-12-16 22:50:20|178604.2|178262.2|178604.4|178262.4|178604.6|178262.6|178604.2|178262.2|4
1734389430000|2024-12-16 22:50:30|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.3|178262.3|3
1734389440000|2024-12-16 22:50:40|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178603.8|178261.8|4
1734389450000|2024-12-16 22:50:50|178604.4|178262.4|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|3
1734389460000|2024-12-16 22:51:00|178604.3|178262.3|178604.4|178262.4|178605.8|178263.8|178604.3|178262.3|3
1734389480000|2024-12-16 22:51:20|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|2
1734389490000|2024-12-16 22:51:30|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734389500000|2024-12-16 22:51:40|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389510000|2024-12-16 22:51:50|178604.4|178262.4|178604.3|178262.3|178604.4|178262.4|178604.3|178262.3|2
1734389520000|2024-12-16 22:52:00|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734389530000|2024-12-16 22:52:10|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|2
1734389550000|2024-12-16 22:52:30|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734389580000|2024-12-16 22:53:00|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389590000|2024-12-16 22:53:10|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|2
1734389600000|2024-12-16 22:53:20|178605.6|178263.6|178604.4|178262.4|178605.6|178263.6|178604.4|178262.4|2
1734389610000|2024-12-16 22:53:30|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|2
1734389640000|2024-12-16 22:54:00|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734389660000|2024-12-16 22:54:20|178605.6|178263.6|178604.4|178262.4|178605.6|178263.6|178604.4|178262.4|2
1734389670000|2024-12-16 22:54:30|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|178604.3|178262.3|1
1734389700000|2024-12-16 22:55:00|178604.5|178262.5|178604.4|178262.4|178604.5|178262.5|178604.4|178262.4|2
1734389720000|2024-12-16 22:55:20|178604.8|178262.8|178604.4|178262.4|178604.8|178262.8|178604.3|178262.3|5
1734389730000|2024-12-16 22:55:30|178604.3|178262.3|178604.4|178262.4|178604.8|178262.8|178604.3|178262.3|4
1734389740000|2024-12-16 22:55:40|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|2
1734389750000|2024-12-16 22:55:50|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734389760000|2024-12-16 22:56:00|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734389770000|2024-12-16 22:56:10|178604.2|178262.2|178604.4|178262.4|178604.4|178262.4|178604.2|178262.2|2
1734389780000|2024-12-16 22:56:20|178604.1|178262.1|178604.3|178262.3|178604.3|178262.3|178604.1|178262.1|2
1734389790000|2024-12-16 22:56:30|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734389820000|2024-12-16 22:57:00|178606.4|178264.4|178604.4|178262.4|178606.4|178264.4|178604.4|178262.4|2
1734389830000|2024-12-16 22:57:10|178603.2|178261.2|178604.4|178262.4|178604.4|178262.4|178603.2|178261.2|4
1734389840000|2024-12-16 22:57:20|178604.5|178262.5|178604.4|178262.4|178604.8|178262.8|178604.4|178262.4|4
1734389850000|2024-12-16 22:57:30|178604.3|178262.3|178604.4|178262.4|178604.4|178262.4|178604.3|178262.3|2
1734389870000|2024-12-16 22:57:50|178604.5|178262.5|178604.3|178262.3|178604.5|178262.5|178604.3|178262.3|2
1734389880000|2024-12-16 22:58:00|178603.4|178261.4|178604.4|178262.4|178604.4|178262.4|178603.4|178261.4|2
1734389910000|2024-12-16 22:58:30|178603.9|178261.9|178604.4|178262.4|178604.4|178262.4|178603.9|178261.9|2
1734389920000|2024-12-16 22:58:40|178604|178262|178604.4|178262.4|178604.4|178262.4|178604|178262|2
1734389930000|2024-12-16 22:58:50|178603.9|178261.9|178604.3|178262.3|178604.3|178262.3|178603.4|178261.4|4
1734389940000|2024-12-16 22:59:00|178604.1|178262.1|178604.4|178262.4|178604.4|178262.4|178604.1|178262.1|2
1734389950000|2024-12-16 22:59:10|178603.8|178261.8|178604.4|178262.4|178604.4|178262.4|178603.8|178261.8|2
1734389970000|2024-12-16 22:59:30|178603.9|178261.9|178604.3|178262.3|178604.3|178262.3|178603.9|178261.9|2
1734389980000|2024-12-16 22:59:40|178604.6|178262.6|178604.3|178262.3|178604.6|178262.6|178604.3|178262.3|2
1734390000000|2024-12-16 23:00:00|178604.4|178262.4|178709.9|178367.9|178709.9|178367.9|178604.3|178262.3|4
1734390030000|2024-12-16 23:00:30|178604.2|178262.2|178604.2|178262.2|178604.3|178262.3|178604.2|178262.2|3
1734390040000|2024-12-16 23:00:40|178604.4|178262.4|178604.4|178262.4|178611.1|178269.1|178604.4|178262.4|3
1734390050000|2024-12-16 23:00:50|178604.5|178262.5|178604.4|178262.4|178605.5|178263.5|178604.3|178262.3|4
1734390060000|2024-12-16 23:01:00|178605.2|178263.2|178710.9|178368.9|178710.9|178368.9|178604.4|178262.4|3
1734390090000|2024-12-16 23:01:30|178609.9|178267.9|178604.3|178262.3|178609.9|178267.9|178604|178262|4
1734390100000|2024-12-16 23:01:40|178605.9|178263.9|178604.4|178262.4|178605.9|178263.9|178603.9|178261.9|4
1734390110000|2024-12-16 23:01:50|178605.3|178263.3|178710.9|178368.9|178710.9|178368.9|178604.4|178262.4|3
1734390140000|2024-12-16 23:02:20|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|178604.4|178262.4|1
1734390150000|2024-12-16 23:02:30|178604.1|178262.1|178604.3|178262.3|178604.3|178262.3|178604.1|178262.1|4
1734390160000|2024-12-16 23:02:40|178605|178263|178604.4|178262.4|178605|178263|178604.4|178262.4|2
1734390170000|2024-12-16 23:02:50|178710.9|178368.9|178710.9|178368.9|178710.9|178368.9|178710.9|178368.9|1
1734390200000|2024-12-16 23:03:20|178556.6|178214.6|178554.3|178212.3|178556.6|178214.6|178554.3|178212.3|2
1734390210000|2024-12-16 23:03:30|178555.8|178213.8|178554.4|178212.4|178555.8|178213.8|178554.4|178212.4|2
1734390220000|2024-12-16 23:03:40|178555.8|178213.8|178683.5|178341.5|178683.5|178341.5|178554.4|178212.4|5
1734390250000|2024-12-16 23:04:10|178554.4|178212.4|178554.4|178212.4|178554.4|178212.4|178554.4|178212.4|1
1734390260000|2024-12-16 23:04:20|178555.4|178213.4|178554.4|178212.4|178555.6|178213.6|178554.4|178212.4|4
1734390270000|2024-12-16 23:04:30|178555.9|178213.9|178554.4|178212.4|178555.9|178213.9|178554.4|178212.4|4
1734390280000|2024-12-16 23:04:40|178554.6|178212.6|178668.1|178326.1|178668.1|178326.1|178554.4|178212.4|3
1734390310000|2024-12-16 23:05:10|178554.3|178212.3|178554.4|178212.4|178554.9|178212.9|178554.3|178212.3|4
1734390320000|2024-12-16 23:05:20|178564.2|178222.2|178562.7|178220.7|178564.2|178222.2|178562.7|178220.7|4
1734390330000|2024-12-16 23:05:30|178562.8|178220.8|178669.4|178327.4|178669.4|178327.4|178562.7|178220.7|3
1734390350000|2024-12-16 23:05:50|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|178591.2|178461.2|1
1734390380000|2024-12-16 23:06:20|178687.5|178345.5|178687.7|178345.7|178687.7|178345.7|178687.5|178345.5|2
1734390390000|2024-12-16 23:06:30|178687.6|178345.6|178633.5|178291.5|178687.7|178345.7|178633.5|178291.5|5
1734390400000|2024-12-16 23:06:40|178632|178290|178577.7|178447.7|178632|178447.7|178577.7|178290|2
1734390440000|2024-12-16 23:07:20|178593.7|178251.7|178593.6|178251.6|178593.7|178251.7|178593.6|178251.6|4
1734390450000|2024-12-16 23:07:30|178593.8|178251.8|178593.6|178251.6|178593.9|178251.9|178593.6|178251.6|4
1734390460000|2024-12-16 23:07:40|178593.7|178251.7|178576.5|178446.5|178593.7|178446.5|178576.5|178251.7|2
1734390490000|2024-12-16 23:08:10|178592|178250|178591.6|178249.6|178592|178250|178591.6|178249.6|2
1734390500000|2024-12-16 23:08:20|178591.7|178249.7|178591.6|178249.6|178591.7|178249.7|178591.6|178249.6|2
1734390510000|2024-12-16 23:08:30|178576.6|178446.6|178576.6|178446.6|178576.6|178446.6|178576.6|178446.6|1
1734390550000|2024-12-16 23:09:10|178591.5|178249.5|178591.6|178249.6|178591.9|178249.9|178591.5|178249.5|4
1734390570000|2024-12-16 23:09:30|178576.4|178446.4|178576.4|178446.4|178576.4|178446.4|178576.4|178446.4|1
1734390600000|2024-12-16 23:10:00|178592.2|178250.2|178591.6|178249.6|178592.2|178250.2|178591.6|178249.6|2
1734390620000|2024-12-16 23:10:20|178592.2|178250.2|178576.7|178446.7|178592.2|178446.7|178576.7|178249.6|3
1734390650000|2024-12-16 23:10:50|178591.7|178249.7|178591.7|178249.7|178591.7|178249.7|178591.7|178249.7|1
1734390660000|2024-12-16 23:11:00|178591.6|178249.6|178591.6|178249.6|178591.6|178249.6|178590|178248|3
1734390670000|2024-12-16 23:11:10|178591.4|178249.4|178591.7|178249.7|178591.7|178249.7|178591.4|178249.4|3
1734390680000|2024-12-16 23:11:20|178591.6|178249.6|178577|178447|178591.6|178447|178577|178249.6|2
1734390710000|2024-12-16 23:11:50|178591.6|178249.6|178591.7|178249.7|178591.7|178249.7|178591.6|178249.6|2
1734390720000|2024-12-16 23:12:00|178591.6|178249.6|178591.7|178249.7|178591.7|178249.7|178591.6|178249.6|2
1734390730000|2024-12-16 23:12:10|178592.3|178250.3|178577.2|178447.2|178592.3|178447.2|178577.2|178249.7|3
1734390770000|2024-12-16 23:12:50|178591.8|178249.8|178591.8|178249.8|178591.8|178249.8|178591.8|178249.8|1
1734390790000|2024-12-16 23:13:10|178592|178250|178576.6|178446.6|178592|178446.6|178576.6|178249.8|3
1734390820000|2024-12-16 23:13:40|178590.3|178248.3|178591.6|178249.6|178591.6|178249.6|178590.3|178248.3|2
1734390840000|2024-12-16 23:14:00|178594.4|178252.4|178579.3|178449.3|178594.4|178449.3|178579.3|178249.1|4
1734390870000|2024-12-16 23:14:30|178665.9|178323.9|178666.9|178324.9|178666.9|178324.9|178665.9|178323.9|2
1734390890000|2024-12-16 23:14:50|178666.4|178324.4|178666.8|178324.8|178666.8|178324.8|178666.2|178324.2|4
1734390900000|2024-12-16 23:15:00|178666|178324|178587.5|178457.5|178666.9|178457.5|178587.5|178324|3
1734390930000|2024-12-16 23:15:30|178667.9|178325.9|178666.9|178324.9|178667.9|178325.9|178666.9|178324.9|2
1734390940000|2024-12-16 23:15:40|178667.4|178325.4|178666.8|178324.8|178667.4|178325.4|178666.8|178324.8|6
1734390950000|2024-12-16 23:15:50|178667.3|178325.3|178578.1|178448.1|178667.3|178448.1|178578.1|178324.9|3
1734390990000|2024-12-16 23:16:30|178667.4|178325.4|178666.9|178324.9|178667.4|178325.4|178666.9|178324.9|6
1734391000000|2024-12-16 23:16:40|178667.1|178325.1|178666.8|178324.8|178667.1|178325.1|178666.8|178324.8|4
1734391010000|2024-12-16 23:16:50|178667|178325|178588.6|178458.6|178667|178458.6|178588.6|178324.9|3
1734391040000|2024-12-16 23:17:20|178666.9|178324.9|178666.9|178324.9|178666.9|178324.9|178666.9|178324.9|1
1734391050000|2024-12-16 23:17:30|178665.4|178323.4|178585.8|178243.8|178666.9|178324.9|178584.8|178242.8|5
1734391060000|2024-12-16 23:17:40|178585.3|178243.3|178578.4|178448.4|178585.8|178448.4|178578.4|178243.3|4
1734391090000|2024-12-16 23:18:10|178591.7|178461.7|178578.3|178448.3|178591.7|178461.7|178578.3|178448.3|2
1734391120000|2024-12-16 23:18:40|178585.8|178243.8|178585.8|178243.8|178585.8|178243.8|178585.8|178243.8|1
1734391130000|2024-12-16 23:18:50|178590.1|178248.1|178579.6|178449.6|178590.1|178449.6|178579.6|178243.8|3
1734391140000|2024-12-16 23:19:00|178578.5|178448.5|178578.5|178448.5|178578.5|178448.5|178578.5|178448.5|1
1734391170000|2024-12-16 23:19:30|178668.5|178326.5|178666.8|178324.8|178668.5|178326.5|178666.8|178324.8|2
1734391180000|2024-12-16 23:19:40|178666.9|178324.9|178666.8|178324.8|178666.9|178324.9|178666.7|178324.7|3
1734391190000|2024-12-16 23:19:50|178666.9|178324.9|178577.4|178447.4|178667.1|178447.4|178577.4|178324.8|4
1734391200000|2024-12-16 23:20:00|178587.1|178457.1|178578.1|178448.1|178587.1|178457.1|178578.1|178448.1|2
1734391230000|2024-12-16 23:20:30|178587.1|178457.1|178577.3|178447.3|178587.1|178457.1|178577.3|178447.3|2
1734391240000|2024-12-16 23:20:40|178587.5|178457.5|178578.6|178448.6|178587.5|178457.5|178578.6|178448.6|2
1734391270000|2024-12-16 23:21:10|178588.2|178246.2|178589.2|178247.2|178589.2|178247.2|178588.2|178246.2|2
1734391280000|2024-12-16 23:21:20|178591.8|178249.8|178589.2|178247.2|178591.8|178249.8|178589.2|178247.2|4
1734391300000|2024-12-16 23:21:40|178665.8|178323.8|178588.6|178458.6|178666.9|178458.6|178588.6|178323.8|3
1734391330000|2024-12-16 23:22:10|178585.9|178243.9|178585.9|178243.9|178585.9|178243.9|178585.9|178243.9|1
1734391340000|2024-12-16 23:22:20|178586.1|178244.1|178585.9|178243.9|178586.1|178244.1|178585.9|178243.9|2
1734391350000|2024-12-16 23:22:30|178585.3|178243.3|178578.9|178448.9|178585.9|178448.9|178578.9|178243.3|3
1734391380000|2024-12-16 23:23:00|178585.7|178243.7|178586.1|178244.1|178586.1|178244.1|178585.7|178243.7|2
1734391390000|2024-12-16 23:23:10|178585.7|178243.7|178586|178244|178586.1|178244.1|178585.7|178243.7|4
1734391400000|2024-12-16 23:23:20|178584.4|178242.4|178586|178244|178586|178244|178584.4|178242.4|2
1734391410000|2024-12-16 23:23:30|178588.6|178458.6|178588.6|178458.6|178588.6|178458.6|178588.6|178458.6|1
1734391440000|2024-12-16 23:24:00|178589.5|178247.5|178589.8|178247.8|178589.8|178247.8|178588.9|178246.9|4
1734391450000|2024-12-16 23:24:10|178589.5|178247.5|178589.7|178247.7|178589.7|178247.7|178589|178247|4
1734391460000|2024-12-16 23:24:20|178589.3|178247.3|178588.6|178458.6|178589.8|178458.6|178588.6|178247.3|3
1734391490000|2024-12-16 23:24:50|178586|178244|178585.8|178243.8|178586|178244|178585.8|178243.8|2
1734391500000|2024-12-16 23:25:00|178585.9|178243.9|178585.8|178243.8|178586|178244|178585.8|178243.8|6
1734391510000|2024-12-16 23:25:10|178585.7|178243.7|178585.8|178243.8|178586|178244|178585.7|178243.7|4
1734391520000|2024-12-16 23:25:20|178578.5|178448.5|178578.5|178448.5|178578.5|178448.5|178578.5|178448.5|1
1734391550000|2024-12-16 23:25:50|178585.9|178243.9|178585.9|178243.9|178587|178245|178585.9|178243.9|3
1734391560000|2024-12-16 23:26:00|178586.6|178244.6|178585.9|178243.9|178586.6|178244.6|178585.9|178243.9|2
1734391570000|2024-12-16 23:26:10|178578.8|178448.8|178578.8|178448.8|178578.8|178448.8|178578.8|178448.8|1
1734391600000|2024-12-16 23:26:40|178585.9|178243.9|178585.9|178243.9|178585.9|178243.9|178585.9|178243.9|1
1734391620000|2024-12-16 23:27:00|178584|178242|178586.2|178244.2|178586.2|178244.2|178584|178242|2
1734391630000|2024-12-16 23:27:10|178579.2|178449.2|178579.2|178449.2|178579.2|178449.2|178579.2|178449.2|1
1734391660000|2024-12-16 23:27:40|178585.9|178243.9|178586.1|178244.1|178586.1|178244.1|178585.9|178243.9|4
1734391670000|2024-12-16 23:27:50|178587.6|178245.6|178586.1|178244.1|178587.6|178245.6|178586.1|178244.1|2
1734391680000|2024-12-16 23:28:00|178584.4|178242.4|178591.4|178461.4|178591.4|178461.4|178584.4|178242.4|3
1734391700000|2024-12-16 23:28:20|178578.7|178448.7|178578.7|178448.7|178578.7|178448.7|178578.7|178448.7|1
1734391730000|2024-12-16 23:28:50|178584.3|178242.3|178584.4|178242.4|178584.4|178242.4|178584.3|178242.3|2
1734391740000|2024-12-16 23:29:00|178584.7|178242.7|178584.4|178242.4|178584.7|178242.7|178584.4|178242.4|2
1734391750000|2024-12-16 23:29:10|178584.3|178242.3|178578.7|178448.7|178584.3|178448.7|178578.7|178240.9|3
1734391790000|2024-12-16 23:29:50|178583|178241|178583|178241|178583|178241|178582.9|178240.9|3
1734391800000|2024-12-16 23:30:00|178582.4|178240.4|178583|178241|178583.3|178241.3|178582.4|178240.4|4
1734391810000|2024-12-16 23:30:10|178578.8|178448.8|178578.8|178448.8|178578.8|178448.8|178578.8|178448.8|1
1734391840000|2024-12-16 23:30:40|178582.9|178240.9|178582.9|178240.9|178582.9|178240.9|178582.9|178240.9|1
1734391850000|2024-12-16 23:30:50|178583.4|178241.4|178582.9|178240.9|178583.4|178241.4|178582.8|178240.8|4
1734391860000|2024-12-16 23:31:00|178583|178241|178582.2|178452.2|178583|178452.2|178582.2|178240.9|3
1734391890000|2024-12-16 23:31:30|178587.8|178245.8|178584.1|178242.1|178587.8|178245.8|178584.1|178242.1|2
1734391920000|2024-12-16 23:32:00|178578.9|178448.9|178578.9|178448.9|178578.9|178448.9|178578.9|178448.9|1
1734391950000|2024-12-16 23:32:30|178583|178241|178583|178241|178583|178241|178583|178241|1
1734391960000|2024-12-16 23:32:40|178584.7|178242.7|178583|178241|178584.7|178242.7|178577.3|178235.3|4
1734391970000|2024-12-16 23:32:50|178582.9|178240.9|178578.1|178448.1|178582.9|178448.1|178578.1|178240|4
1734391980000|2024-12-16 23:33:00|178596.9|178466.9|178584.4|178454.4|178596.9|178466.9|178584.4|178454.4|2
1734392010000|2024-12-16 23:33:30|178591.6|178249.6|178591.6|178249.6|178591.6|178249.6|178591.6|178249.6|1
1734392020000|2024-12-16 23:33:40|178594.7|178252.7|178591.6|178249.6|178594.7|178252.7|178591.6|178249.6|2
1734392030000|2024-12-16 23:33:50|178588.9|178246.9|178591.6|178249.6|178591.6|178249.6|178588.9|178246.9|4
1734392040000|2024-12-16 23:34:00|178582.8|178452.8|178585|178455|178603.9|178473.9|178582.8|178452.8|3
1734392080000|2024-12-16 23:34:40|178596.7|178254.7|178596.8|178254.8|178599.1|178257.1|178596.7|178254.7|4
1734392090000|2024-12-16 23:34:50|178596.9|178254.9|178596.9|178254.9|178596.9|178254.9|178596.9|178254.9|1
1734392100000|2024-12-16 23:35:00|178579.5|178449.5|178584.1|178454.1|178604.5|178474.5|178579.5|178449.5|5
1734392140000|2024-12-16 23:35:40|178603.9|178261.9|178603.9|178261.9|178604|178262|178603.9|178261.9|3
1734392150000|2024-12-16 23:35:50|178604|178262|178603.9|178261.9|178604|178262|178603.9|178261.9|4
1734392160000|2024-12-16 23:36:00|178580.1|178450.1|178605|178475|178605|178475|178580.1|178450.1|6
1734392200000|2024-12-16 23:36:40|178662.6|178320.6|178662.7|178320.7|178662.7|178320.7|178662.6|178320.6|4
1734392210000|2024-12-16 23:36:50|178662.6|178320.6|178588.8|178458.8|178662.7|178458.8|178588.8|178320.6|3
1734392250000|2024-12-16 23:37:30|178622.3|178280.3|178622.2|178280.2|178622.3|178280.3|178622.2|178280.2|2
1734392260000|2024-12-16 23:37:40|178622.3|178280.3|178622.2|178280.2|178622.3|178280.3|178619.5|178277.5|4
1734392270000|2024-12-16 23:37:50|178580.3|178450.3|178580.3|178450.3|178580.3|178450.3|178580.3|178450.3|1
1734392300000|2024-12-16 23:38:20|178605.6|178263.6|178606.3|178264.3|178606.3|178264.3|178605.6|178263.6|2
1734392310000|2024-12-16 23:38:30|178605.8|178263.8|178606.3|178264.3|178606.3|178264.3|178605.8|178263.8|4
1734392320000|2024-12-16 23:38:40|178605.6|178263.6|178579.6|178449.6|178606.3|178449.6|178579.6|178263.6|3
1734392350000|2024-12-16 23:39:10|178602.2|178260.2|178602.2|178260.2|178602.2|178260.2|178602.2|178260.2|1
1734392360000|2024-12-16 23:39:20|178602.5|178260.5|178602.4|178260.4|178602.5|178260.5|178602.2|178260.2|3
1734392370000|2024-12-16 23:39:30|178602.2|178260.2|178602.4|178260.4|178602.4|178260.4|178602.2|178260.2|4
1734392380000|2024-12-16 23:39:40|178578.4|178448.4|178578.4|178448.4|178578.4|178448.4|178578.4|178448.4|1
1734392410000|2024-12-16 23:40:10|178599.4|178257.4|178599.4|178257.4|178599.4|178257.4|178599.4|178257.4|1
1734392420000|2024-12-16 23:40:20|178600.3|178258.3|178599.5|178257.5|178600.3|178258.3|178598.7|178256.7|4
1734392430000|2024-12-16 23:40:30|178588.5|178458.5|178588.5|178458.5|178588.5|178458.5|178588.5|178458.5|1
1734392470000|2024-12-16 23:41:10|178598.9|178256.9|178599.1|178257.1|178599.1|178257.1|178598.9|178256.9|4
1734392480000|2024-12-16 23:41:20|178599|178257|178599.1|178257.1|178599.1|178257.1|178599|178257|2
1734392490000|2024-12-16 23:41:30|178578|178448|178578|178448|178578|178448|178578|178448|1
1734392520000|2024-12-16 23:42:00|178598.8|178256.8|178599|178257|178599|178257|178598.8|178256.8|2
1734392530000|2024-12-16 23:42:10|178598.2|178256.2|178599|178257|178599|178257|178598.2|178256.2|2
1734392540000|2024-12-16 23:42:20|178598.9|178256.9|178578.4|178448.4|178599|178448.4|178578.4|178256.9|3
1734392580000|2024-12-16 23:43:00|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|1
1734392600000|2024-12-16 23:43:20|178578|178448|178578|178448|178578|178448|178578|178448|1
1734392630000|2024-12-16 23:43:50|178595.4|178253.4|178594.6|178252.6|178595.4|178253.4|178593.8|178251.8|4
1734392640000|2024-12-16 23:44:00|178594.8|178252.8|178594.7|178252.7|178594.8|178252.8|178594.7|178252.7|2
1734392650000|2024-12-16 23:44:10|178577.8|178447.8|178577.8|178447.8|178577.8|178447.8|178577.8|178447.8|1
1734392690000|2024-12-16 23:44:50|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|1
1734392700000|2024-12-16 23:45:00|178591.3|178249.3|178591.1|178249.1|178591.3|178249.3|178591.1|178249.1|2
1734392710000|2024-12-16 23:45:10|178591|178249|178577.8|178447.8|178591.1|178447.8|178577.8|178249|3
1734392740000|2024-12-16 23:45:40|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|1
1734392750000|2024-12-16 23:45:50|178590.3|178248.3|178591.1|178249.1|178591.1|178249.1|178590.3|178248.3|2
1734392760000|2024-12-16 23:46:00|178590.4|178248.4|178577.8|178447.8|178591.1|178447.8|178577.8|178248.4|3
1734392800000|2024-12-16 23:46:40|178594.4|178252.4|178594.7|178252.7|178594.7|178252.7|178594.3|178252.3|4
1734392810000|2024-12-16 23:46:50|178594.5|178252.5|178594.7|178252.7|178594.7|178252.7|178594.3|178252.3|4
1734392820000|2024-12-16 23:47:00|178594.3|178252.3|178579.6|178449.6|178594.6|178449.6|178579.6|178252.3|3
1734392850000|2024-12-16 23:47:30|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|178591.1|178249.1|1
1734392860000|2024-12-16 23:47:40|178591|178249|178591.1|178249.1|178591.1|178249.1|178591|178249|2
1734392870000|2024-12-16 23:47:50|178590|178248|178577.8|178447.8|178591.1|178447.8|178577.8|178248|3
1734392910000|2024-12-16 23:48:30|178591|178249|178591.1|178249.1|178591.1|178249.1|178591|178249|2
1734392920000|2024-12-16 23:48:40|178591|178249|178591.1|178249.1|178591.1|178249.1|178591|178249|4
1734392930000|2024-12-16 23:48:50|178591|178249|178577.8|178447.8|178591.1|178447.8|178577.8|178249|3
1734392950000|2024-12-16 23:49:10|178600.2|178470.2|178583.5|178453.5|178612.9|178482.9|178583.5|178453.5|4
1734392980000|2024-12-16 23:49:40|178618|178276|178617.9|178275.9|178618|178276|178617.9|178275.9|2
1734392990000|2024-12-16 23:49:50|178618|178276|178579.2|178449.2|178618|178449.2|178579.2|178275.9|3
1734393000000|2024-12-16 23:50:00|178602.9|178472.9|178597.6|178467.6|178613.9|178483.9|178597.6|178467.6|3
1734393010000|2024-12-16 23:50:10|178583.6|178453.6|178613.9|178483.9|178620|178490|178570.3|178440.3|28
1734393050000|2024-12-16 23:50:50|178653.1|178311.1|178658.5|178316.5|178658.6|178316.6|178653.1|178311.1|4
1734393060000|2024-12-16 23:51:00|178657.4|178315.4|178658.5|178316.5|178659.3|178317.3|178657.4|178315.4|4
1734393070000|2024-12-16 23:51:10|178658.6|178316.6|178605|178475|178658.6|178475|178605|178316.5|3
1734393100000|2024-12-16 23:51:40|178602.2|178260.2|178602.2|178260.2|178602.2|178260.2|178602.2|178260.2|1
1734393120000|2024-12-16 23:52:00|178601.5|178259.5|178620|178490|178620|178490|178601.5|178259.5|4
1734393150000|2024-12-16 23:52:30|178746|178404|178746|178404|178746|178404|178746|178404|1
1734393160000|2024-12-16 23:52:40|178745.5|178403.5|178746|178404|178746|178404|178745.5|178403.5|2
1734393180000|2024-12-16 23:53:00|178745.7|178403.7|178578.8|178448.8|178746|178490|178578.8|178403.7|9
1734393220000|2024-12-16 23:53:40|178593.2|178251.2|178593.4|178251.4|178593.5|178251.5|178593.2|178251.2|4
1734393230000|2024-12-16 23:53:50|178593.2|178251.2|178593.4|178251.4|178593.4|178251.4|178593.2|178251.2|2
1734393240000|2024-12-16 23:54:00|178593.1|178251.1|178578.9|178448.9|178593.4|178448.9|178578.9|178251.1|3
1734393270000|2024-12-16 23:54:30|178593.4|178251.4|178593.5|178251.5|178593.5|178251.5|178593.4|178251.4|2
1734393280000|2024-12-16 23:54:40|178593.4|178251.4|178593.5|178251.5|178594.1|178252.1|178593.4|178251.4|4
1734393290000|2024-12-16 23:54:50|178593.4|178251.4|178603.9|178473.9|178603.9|178473.9|178593.4|178251.4|5
1734393300000|2024-12-16 23:55:00|178580.7|178450.7|178580.7|178450.7|178580.7|178450.7|178580.7|178450.7|1
1734393310000|2024-12-16 23:55:10|178605|178475|178605|178475|178605|178475|178605|178475|1
1734393340000|2024-12-16 23:55:40|178602.2|178260.2|178602.2|178260.2|178602.4|178260.4|178602.2|178260.2|3
1734393350000|2024-12-16 23:55:50|178600.9|178258.9|178602.2|178260.2|178602.2|178260.2|178600.9|178258.9|2
1734393360000|2024-12-16 23:56:00|178602.3|178260.3|178591.5|178461.5|178605|178475|178591.5|178260.2|4
1734393370000|2024-12-16 23:56:10|178577.9|178447.9|178577.9|178447.9|178577.9|178447.9|178577.9|178447.9|1
1734393400000|2024-12-16 23:56:40|178594.5|178252.5|178594.5|178252.5|178594.5|178252.5|178594.3|178252.3|3
1734393410000|2024-12-16 23:56:50|178594.3|178252.3|178594.6|178252.6|178594.6|178252.6|178592.5|178250.5|4
1734393420000|2024-12-16 23:57:00|178576.4|178446.4|178613.9|178483.9|178613.9|178483.9|178576.4|178446.4|2
1734393440000|2024-12-16 23:57:20|178586.4|178456.4|178605|178475|178605|178475|178586.4|178456.4|4
1734393480000|2024-12-16 23:58:00|178602.4|178260.4|178602.2|178260.2|178602.4|178260.4|178602.1|178260.1|4
1734393490000|2024-12-16 23:58:10|178602.1|178260.1|178602.2|178260.2|178602.2|178260.2|178602.1|178260.1|2
1734393500000|2024-12-16 23:58:20|178592|178462|178619.9|178489.9|178619.9|178489.9|178550|178420|8
1734393510000|2024-12-16 23:58:30|178594.9|178464.9|178594.9|178464.9|178594.9|178464.9|178594.9|178464.9|1
1734393540000|2024-12-16 23:59:00|178581.9|178239.9|178602.7|178260.7|178606.7|178264.7|178581.9|178239.9|6
1734393550000|2024-12-16 23:59:10|178605|178263|178602.7|178260.7|178605|178263|178602.7|178260.7|4
1734393560000|2024-12-16 23:59:20|178726.8|178384.8|178605|178475|178726.8|178490|178605|178384.8|4
1734393590000|2024-12-16 23:59:50|178608|178266|178607|178265|178608|178266|178602.8|178260.8|4
1734393600000|2024-12-17 00:00:00|178625.3|178283.3|178622.2|178492.2|178633.1|178503.1|178621.5|178283.3|4
1734393640000|2024-12-17 00:00:40|178727.7|178385.7|178727.3|178385.3|178727.7|178385.7|178727.2|178385.2|5
1734393650000|2024-12-17 00:00:50|178633.8|178503.8|178633.8|178503.8|178633.8|178503.8|178633.8|178503.8|1
1734393660000|2024-12-17 00:01:00|178622.9|178492.9|178634.7|178504.7|178635|178505|178622.9|178492.9|6
1734393690000|2024-12-17 00:01:30|178623.6|178493.6|178623.6|178493.6|178623.6|178493.6|178623.6|178493.6|1
1734393700000|2024-12-17 00:01:40|178634.1|178504.1|178634.8|178504.8|178634.8|178504.8|178623.1|178493.1|3
1734393730000|2024-12-17 00:02:10|178712.6|178399.4|178712.5|178399.5|178712.6|178399.5|178712.5|178399.4|3
1734393740000|2024-12-17 00:02:20|178724.6|178412|178725.8|178410.5|178726.9|178412|178724.6|178410.3|5
1734393750000|2024-12-17 00:02:30|178726.1|178409.6|178725.8|178411.3|178726.1|178411.3|178725.8|178409.6|3
1734393760000|2024-12-17 00:02:40|178633.5|178503.5|178633.5|178503.5|178633.5|178503.5|178633.5|178503.5|1
1734393790000|2024-12-17 00:03:10|178721.3|178414.2|178644|178514|178721.3|178514|178644|178414.2|4
1734393820000|2024-12-17 00:03:40|178633.3|178503.3|178633.3|178503.3|178633.3|178503.3|178633.3|178503.3|1
1734393850000|2024-12-17 00:04:10|178713.6|178421.6|178713.6|178421.6|178713.6|178421.6|178713.6|178421.6|1
1734393860000|2024-12-17 00:04:20|178714.4|178420.6|178714.4|178420.6|178714.4|178420.6|178714.4|178420.6|1
1734393870000|2024-12-17 00:04:30|178717.3|178417.4|178645.2|178515.2|178717.3|178515.2|178645.2|178417.4|5
1734393880000|2024-12-17 00:04:40|178633.8|178503.8|178633.8|178503.8|178633.8|178503.8|178633.8|178503.8|1
1734393890000|2024-12-17 00:04:50|178644.3|178514.3|178644.3|178514.3|178644.3|178514.3|178644.3|178514.3|1
1734393930000|2024-12-17 00:05:30|178706.5|178431.6|178705.7|178432.8|178706.5|178432.8|178705.4|178431.6|7
1734393940000|2024-12-17 00:05:40|178705.3|178432.6|178705.3|178432.7|178705.3|178432.7|178705.3|178432.6|3
1734393950000|2024-12-17 00:05:50|178705.4|178432.6|178636.5|178506.5|178705.4|178506.5|178636.5|178432.6|3
1734393980000|2024-12-17 00:06:20|178707.2|178431.1|178707.6|178431.1|178707.6|178431.1|178707.2|178431.1|2
1734393990000|2024-12-17 00:06:30|178707.7|178431.5|178706|178431.2|178707.7|178431.5|178706|178431.1|5
1734394000000|2024-12-17 00:06:40|178706.7|178432.4|178634|178504|178706.7|178504|178634|178431.7|4
1734394040000|2024-12-17 00:07:20|178703|178433.4|178644.4|178514.4|178703.1|178514.4|178644.4|178433.4|3
1734394070000|2024-12-17 00:07:50|178704.5|178432.5|178704.9|178432.5|178704.9|178432.5|178704.5|178432.5|2
1734394080000|2024-12-17 00:08:00|178705|178432.4|178704.6|178432.7|178705|178432.7|178704.6|178432.4|4
1734394090000|2024-12-17 00:08:10|178704.7|178432.6|178644.4|178514.4|178705|178514.4|178644.4|178432.4|5
1734394130000|2024-12-17 00:08:50|178705.7|178431.8|178706|178430.5|178706.5|178431.8|178705.7|178430.5|5
1734394140000|2024-12-17 00:09:00||178430.7||178430.7||178430.7||178430.7|1
1734394150000|2024-12-17 00:09:10|178706.1|178430.9|178635.1|178505.1|178706.1|178505.1|178635.1|178430.9|2
1734394180000|2024-12-17 00:09:40|178706.8|178430.5|178707.1|178430.5|178707.1|178430.5|178706.8|178430.5|2
1734394190000|2024-12-17 00:09:50|178707.3|178430.4|178707.3|178430.4|178707.3|178430.4|178707.3|178430.4|2
1734394200000|2024-12-17 00:10:00|178706.3|178505|178635|178505|178706.3|178505|178635|178505|2
1734394230000|2024-12-17 00:10:30|178706.3|178429.9|178706.3|178429.9|178706.3|178429.9|178706.3|178429.9|1
1734394240000|2024-12-17 00:10:40|178706.5|178430.2|178706.6|178430.2|178706.6|178430.3|178706.5|178430.2|5
1734394250000|2024-12-17 00:10:50|178706.5|178430.1|178634.4|178504.4|178706.5|178504.4|178634.4|178430.1|3
1734394280000|2024-12-17 00:11:20|178706.6|178430.1|178706.7|178430.1|178706.7|178430.1|178706.6|178430.1|2
1734394290000|2024-12-17 00:11:30|178706.9|178430|178707|178430|178707|178430|178706.9|178430|3
1734394300000|2024-12-17 00:11:40|178707.1|178429.9|178707.5|178429.7|178707.5|178429.9|178707.1|178429.7|3
1734394310000|2024-12-17 00:11:50|178635.7|178505.7|178635.7|178505.7|178635.7|178505.7|178635.7|178505.7|1
1734394340000|2024-12-17 00:12:20|178707.6|178428.8|178707.6|178428.8|178707.6|178428.8|178707.6|178428.8|1
1734394350000|2024-12-17 00:12:30|178707.7|178428.6|178707.9|178428.5|178707.9|178428.6|178707.7|178428.5|4
1734394360000|2024-12-17 00:12:40|178634.8|178428.4|178666.1|178536.1|178666.1|178536.1|178634.8|178428.4|4
1734394400000|2024-12-17 00:13:20|178727.4|178452.7|178727.8|178452.7|178727.8|178452.7|178727.4|178452.7|2
1734394410000|2024-12-17 00:13:30|178728.1|178452.4|178728.2|178452.3|178728.2|178452.4|178728.1|178452.3|4
1734394420000|2024-12-17 00:13:40|178728.4|178452.1|178655.6|178525.6|178728.4|178525.6|178655.6|178452.1|3
1734394450000|2024-12-17 00:14:10|178728.7|178451.6|178728.7|178451.6|178728.7|178451.6|178728.7|178451.6|1
1734394460000|2024-12-17 00:14:20|178728.8|178451.5|178728.9|178451.5|178728.9|178451.5|178728.8|178451.5|3
1734394470000|2024-12-17 00:14:30|178729|178525.8|178655.8|178525.8|178729|178525.8|178655.8|178525.8|2
1734394490000|2024-12-17 00:14:50|178671.7|178541.7|178671.7|178541.7|178671.7|178541.7|178671.7|178541.7|1
1734394520000|2024-12-17 00:15:20|178759.4|178473.9|178759.4|178473.9|178759.4|178473.9|178759.4|178473.9|1
1734394530000|2024-12-17 00:15:30|178759.6|178473.7|178758.6|178474.8|178759.6|178475.3|178758|178473.7|7
1734394540000|2024-12-17 00:15:40|178758.1|178475.2|178758|178475.3|178758.2|178475.3|178758|178475.1|5
1734394550000|2024-12-17 00:15:50|178666.9|178536.9|178666.9|178536.9|178666.9|178536.9|178666.9|178536.9|1
1734394580000|2024-12-17 00:16:20|178759.3|178474.1|178756.9|178476.4|178759.3|178476.4|178756.9|178474.1|3
1734394590000|2024-12-17 00:16:30|178756.2|178477.1|178764.7|178468.6|178764.7|178477.1|178756.2|178468.6|4
1734394600000|2024-12-17 00:16:40|178765.9|178467.4|178671|178541|178765.9|178541|178671|178467.4|3
1734394630000|2024-12-17 00:17:10|178763.3|178470.1|178762.6|178470.7|178763.3|178470.7|178762.6|178470.1|3
1734394640000|2024-12-17 00:17:20|178763.6|178469.7|178765.7|178467.6|178765.7|178469.7|178763.6|178467.6|4
1734394650000|2024-12-17 00:17:30|178767.2|178467.8|178767.2|178466.1|178767.2|178467.8|178767.2|178466.1|2
1734394660000|2024-12-17 00:17:40|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|178666.4|178536.4|1
1734394690000|2024-12-17 00:18:10|178765.7|178467.3|178766.4|178466.9|178766.4|178467.3|178765.7|178466.9|3
1734394700000|2024-12-17 00:18:20|178766.7|178466.7|178766.7|178466.7|178766.7|178466.7|178766.7|178466.7|2
1734394710000|2024-12-17 00:18:30|178767.2|178466.1|178666.1|178536.1|178767.2|178536.1|178666.1|178466.1|3
1734394740000|2024-12-17 00:19:00|178767.6|178465.9|178767.4|178465.9|178767.6|178465.9|178767.4|178465.9|2
1734394750000|2024-12-17 00:19:10|178767.5|178465.8|178767.5|178465.8|178767.5|178465.8|178767.5|178465.8|2
1734394770000|2024-12-17 00:19:30|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|178666.1|178536.1|1
1734394800000|2024-12-17 00:20:00|178783|178450.4|178666|178536|178783|178536|178666|178450.4|3
1734394830000|2024-12-17 00:20:30|178784.8|178449.4|178783.9|178449.4|178784.8|178449.4|178783.9|178449.4|2
1734394840000|2024-12-17 00:20:40|178783.7|178449.7|178783.7|178449.7|178783.7|178449.7|178783.7|178449.7|1
1734394850000|2024-12-17 00:20:50|178784.3|178449.1|178665.8|178535.8|178784.3|178535.8|178665.8|178449.1|3
1734394890000|2024-12-17 00:21:30|178784.3|178449.1|178784.3|178449.1|178784.3|178449.1|178784.3|178449.1|1
1734394900000|2024-12-17 00:21:40|178785|178448.4|178785|178446.9|178785|178448.4|178785|178446.9|3
1734394910000|2024-12-17 00:21:50|178786.4|178534.5|178664.5|178534.5|178786.4|178534.5|178664.5|178534.5|2
1734394940000|2024-12-17 00:22:20|178779.6|178454.4|178778.9|178454.4|178779.6|178454.4|178778.9|178454.4|2
1734394950000|2024-12-17 00:22:30|178779|178454.3|178779|178454.3|178779|178454.3|178779|178454.3|2
1734394960000|2024-12-17 00:22:40|178666.8|178536.8|178666.8|178536.8|178666.8|178536.8|178666.8|178536.8|1
1734395000000|2024-12-17 00:23:20|178768.7|178464|178769.3|178464|178769.3|178464|178768.7|178464|2
1734395010000|2024-12-17 00:23:30|178771.4|178462|178771.4|178462|178771.4|178462|178771.4|178462|2
1734395020000|2024-12-17 00:23:40|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|1
1734395050000|2024-12-17 00:24:10|178773.4|178459.9|178773.4|178459.9|178773.4|178459.9|178773.4|178459.9|1
1734395060000|2024-12-17 00:24:20|178771.4|178461.9|178771.4|178461.9|178771.4|178461.9|178771.4|178461.9|2
1734395070000|2024-12-17 00:24:30|178775.2|178458.1|178664.7|178534.7|178775.2|178534.7|178664.7|178458.1|3
1734395110000|2024-12-17 00:25:10|178776.5|178456.8|178776.5|178456.8|178776.5|178456.8|178776.5|178456.8|1
1734395120000|2024-12-17 00:25:20|178776.6||178776.6||178776.6||178776.6||1
1734395130000|2024-12-17 00:25:30|178666.6|178536.6|178666.6|178536.6|178666.6|178536.6|178666.6|178536.6|1
1734395160000|2024-12-17 00:26:00|178771.9|178461.5|178771.9|178461.5|178771.9|178461.5|178771.9|178461.5|1
1734395170000|2024-12-17 00:26:10||178461.4||178461.4||178461.4||178461.4|1
1734395180000|2024-12-17 00:26:20|178666.7|178536.7|178666.7|178536.7|178666.7|178536.7|178666.7|178536.7|1
1734395220000|2024-12-17 00:27:00|178768.8|178463.3|178768.9|178464.4|178770.1|178464.9|178768.4|178463.3|6
1734395240000|2024-12-17 00:27:20|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|178664.5|178534.5|1
1734395270000|2024-12-17 00:27:50|178771|178463.4|178770|178463.4|178771|178463.4|178770|178463.4|2
1734395280000|2024-12-17 00:28:00|178762.4|178463.3|178762.4|178465.6|178762.4|178465.6|178762.4|178463.3|3
1734395290000|2024-12-17 00:28:10|178760.3|178467.7|178668.9|178538.9|178760.3|178538.9|178668.9|178467.7|3
1734395330000|2024-12-17 00:28:50|178752.9|178468.9|178749.5|178470.2|178752.9|178470.2|178749.5|178468.9|3
1734395340000|2024-12-17 00:29:00|178751.6|178468|178751.4|178468.3|178751.6|178468.3|178751.4|178468|4
1734395350000|2024-12-17 00:29:10|178752.1|178467.5|178670.5|178540.5|178752.1|178540.5|178670.5|178467.5|2
1734395390000|2024-12-17 00:29:50|178751.7|178467.6|178752.1|178467.6|178752.1|178467.6|178751.7|178467.6|2
1734395400000|2024-12-17 00:30:00|178751|178468.7|178670.4|178540.4|178751|178540.4|178670.4|178468.7|3
1734395430000|2024-12-17 00:30:30|178745.6|178474|178745.6|178474|178745.6|178474|178745.6|178474|1
1734395440000|2024-12-17 00:30:40|178743.4|178476.2|178743.4|178476.2|178743.4|178476.2|178743.4|178476.2|2
1734395450000|2024-12-17 00:30:50||178476.3||178476.3||178476.3||178476.3|1
1734395460000|2024-12-17 00:31:00|178757.1|178462.5|178673.1|178543.1|178757.1|178543.1|178673.1|178462.5|4
1734395490000|2024-12-17 00:31:30|178748.5|178466.6|178753.1|178466.6|178753.1|178466.6|178748.5|178466.6|2
1734395500000|2024-12-17 00:31:40|178754.8|178464.8|178748.1|178471.6|178754.8|178471.6|178748.1|178464.8|6
1734395510000|2024-12-17 00:31:50|178673.1|178543.1|178673.1|178543.1|178673.1|178543.1|178673.1|178543.1|1
1734395540000|2024-12-17 00:32:20|178751.7|178467.9|178751.7|178467.9|178751.7|178467.9|178751.7|178467.9|1
1734395550000|2024-12-17 00:32:30|178750.4|178469.3|178748.6|178471.1|178750.4|178471.1|178748.6|178469.3|4
1734395560000|2024-12-17 00:32:40|178746.7|178473|178746.7|178473|178746.7|178473|178746.7|178473|2
1734395570000|2024-12-17 00:32:50|178674.1|178544.1|178674.1|178544.1|178674.1|178544.1|178674.1|178544.1|1
1734395600000|2024-12-17 00:33:20|178744.7|178475|178744.7|178475|178744.7|178475|178744.7|178475|1
1734395620000|2024-12-17 00:33:40|178673.4|178543.4|178673.4|178543.4|178673.4|178543.4|178673.4|178543.4|1
1734395650000|2024-12-17 00:34:10|178742.7|178477.2|178742.7|178477.2|178742.7|178477.2|178742.7|178477.2|1
1734395660000|2024-12-17 00:34:20|178742.5||178742.5||178742.5||178742.5||1
1734395670000|2024-12-17 00:34:30|178742.8|178476.9|178743|178476.7|178743|178476.9|178742.8|178476.7|4
1734395680000|2024-12-17 00:34:40|178673|178543|178673|178543|178673|178543|178673|178543|1
1734395720000|2024-12-17 00:35:20|178743.6|178476.1|178743.6|178476.1|178743.6|178476.1|178743.6|178476.1|1
1734395730000|2024-12-17 00:35:30|178673|178543|178673|178543|178673|178543|178673|178543|1
1734395770000|2024-12-17 00:36:10|178750.5|178469.2|178750.5|178469.2|178750.5|178469.2|178750.5|178469.2|1
1734395780000|2024-12-17 00:36:20|178752|178467.6|178750.3|178469.4|178752|178469.4|178750.3|178467.6|4
1734395790000|2024-12-17 00:36:30|178673.3|178543.3|178673.3|178543.3|178673.3|178543.3|178673.3|178543.3|1
1734395820000|2024-12-17 00:37:00|178745.3|178474.3|178745.4|178474.3|178745.4|178474.3|178745.3|178474.3|2
1734395830000|2024-12-17 00:37:10|178744.7|178474.9|178747.9|178471.8|178747.9|178474.9|178744.7|178471.8|3
1734395840000|2024-12-17 00:37:20|178747.4|178472.3|178673.1|178543.1|178747.4|178543.1|178673.1|178472.3|3
1734395880000|2024-12-17 00:38:00|178749.2|178470.5|178749.2|178470.5|178749.2|178470.5|178749.2|178470.5|1
1734395890000|2024-12-17 00:38:10|178748.8|178470.9|178748.8|178470.9|178748.8|178470.9|178748.8|178470.9|2
1734395900000|2024-12-17 00:38:20|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|1
1734395930000|2024-12-17 00:38:50|178745.4|178472.4|178747.3|178472.4|178747.3|178472.4|178745.4|178472.4|2
1734395950000|2024-12-17 00:39:10|178745.8|178473.9|178673.2|178543.2|178747|178543.2|178673.2|178472.7|4
1734395980000|2024-12-17 00:39:40|178752.7|178468.6|178751|178468.6|178752.7|178468.6|178751|178468.6|2
1734395990000|2024-12-17 00:39:50|178754.1|178470.9|178754.1|178470.9|178754.1|178470.9|178754.1|178470.9|2
1734396000000|2024-12-17 00:40:00|178753.7|178471.3|178753.7|178471.3|178753.7|178471.3|178753.7|178471.3|1
1734396010000|2024-12-17 00:40:10|178754.6|178470.4|178678.7|178548.7|178754.6|178548.7|178678.7|178470.4|3
1734396040000|2024-12-17 00:40:40|178758.6|178466.4|178758.6|178466.4|178758.6|178466.4|178758.6|178466.4|1
1734396050000|2024-12-17 00:40:50|178757.7|178467.3|178762.7|178462.3|178762.7|178467.3|178757.7|178462.3|4
1734396060000|2024-12-17 00:41:00|178762.4|178462.6|178679.4|178549.4|178762.4|178549.4|178679.4|178462.6|3
1734396090000|2024-12-17 00:41:30|178748.8|178468.7|178748.8|178468.7|178748.8|178468.7|178748.8|178468.7|1
1734396120000|2024-12-17 00:42:00|178674.2|178544.2|178674.2|178544.2|178674.2|178544.2|178674.2|178544.2|1
1734396150000|2024-12-17 00:42:30|178749.3|178468.2|178749.3|178468.2|178749.3|178468.2|178749.3|178468.2|1
1734396160000|2024-12-17 00:42:40|178747.7|178469.8|178747.7|178469.8|178747.7|178469.8|178747.7|178469.8|2
1734396170000|2024-12-17 00:42:50|178675.4|178545.4|178675.4|178545.4|178675.4|178545.4|178675.4|178545.4|1
1734396210000|2024-12-17 00:43:30|178760|178457.1|178753.3|178464.2|178760.4|178464.2|178753.3|178457.1|5
1734396220000|2024-12-17 00:43:40|178751.5|178466|178751.5|178466|178751.5|178466|178751.5|178466|2
1734396230000|2024-12-17 00:43:50|178754.1|178463.4|178674.4|178544.4|178754.1|178544.4|178674.4|178463.4|3
1734396260000|2024-12-17 00:44:20|178751.5|178466|178751.5|178466|178751.5|178466|178751.5|178466|1
1734396270000|2024-12-17 00:44:30|178750.7|178466.8|178750.7|178466.8|178750.7|178466.8|178750.7|178466.8|2
1734396280000|2024-12-17 00:44:40|178750.1|178467.4|178674.3|178544.3|178750.1|178544.3|178674.3|178467.4|3
1734396320000|2024-12-17 00:45:20|178747|178470.1|178747.6|178469.5|178747.6|178470.1|178747|178469.5|3
1734396330000|2024-12-17 00:45:30|178748.2|178469|178748.2|178469|178748.2|178469|178748.2|178469|2
1734396340000|2024-12-17 00:45:40|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|178672.8|178542.8|1
1734396370000|2024-12-17 00:46:10|178749.3|178467.9|178749.3|178467.9|178749.3|178467.9|178749.3|178467.9|1
1734396380000|2024-12-17 00:46:20|178749.6|178467.5|178749.6|178467.5|178749.6|178467.5|178749.6|178467.5|2
1734396390000|2024-12-17 00:46:30|178673|178543|178673|178543|178673|178543|178673|178543|1
1734396430000|2024-12-17 00:47:10|178750.3|178466.8|178750.4|178466.8|178750.4|178466.8|178750.3|178466.8|2
1734396440000|2024-12-17 00:47:20|178750.5|178466.7|178750.6|178466.6|178750.6|178466.7|178750.5|178466.6|4
1734396450000|2024-12-17 00:47:30|178673|178543|178673|178543|178673|178543|178673|178543|1
1734396480000|2024-12-17 00:48:00|178743.1|178457|178743.2|178457|178743.2|178457|178743.1|178457|2
1734396490000|2024-12-17 00:48:10||178456.9||178456.9||178456.9||178456.9|1
1734396500000|2024-12-17 00:48:20|178743.4|178456.8|178667.7|178537.7|178743.4|178537.7|178667.7|178456.8|3
1734396540000|2024-12-17 00:49:00|178743.6|178456.5|178743.7|178456.5|178743.7|178456.5|178743.6|178456.5|2
1734396560000|2024-12-17 00:49:20|178743.8|178456.4|178667.5|178537.5|178743.8|178537.5|178667.5|178456.4|3
1734396600000|2024-12-17 00:50:00|178743.9|178456.3|178745.3|178454.8|178745.3|178456.3|178743.9|178454.8|3
1734396610000|2024-12-17 00:50:10|178747.8|178452.4|178667.7|178537.7|178747.8|178537.7|178667.7|178441.5|4
1734396640000|2024-12-17 00:50:40|178760.9|178439.2|178760.9|178439.2|178760.9|178439.2|178760.9|178439.2|1
1734396650000|2024-12-17 00:50:50|178761|178439.1|178761.1|178439.1|178761.1|178439.1|178761|178439.1|3
1734396660000|2024-12-17 00:51:00|178656.1|178444.1|178656.1|178526.1|178656.1|178526.1|178656.1|178444.1|2
1734396690000|2024-12-17 00:51:30|178731.1|178441.5|178731.4|178441.3|178731.4|178441.5|178731.1|178441.3|4
1734396710000|2024-12-17 00:51:50|178731.7|178440.9|178654.3|178524.3|178731.7|178524.3|178654.3|178440.9|3
1734396740000|2024-12-17 00:52:20|178732.6|178440|178732.7|178440|178732.7|178440|178732.6|178440|2
1734396750000|2024-12-17 00:52:30|178732.8|178439.9|178732.9|178439.8|178732.9|178439.9|178732.8|178439.8|4
1734396760000|2024-12-17 00:52:40|178733|178439.7|178733|178439.7|178733|178439.7|178733|178439.7|2
1734396770000|2024-12-17 00:52:50|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|178653.9|178523.9|1
1734396780000|2024-12-17 00:53:00|178665.5|178535.5|178650.7|178520.7|178665.5|178535.5|178650.7|178520.7|2
1734396810000|2024-12-17 00:53:30|178637.8|178507.8|178580.5|178450.5|178637.8|178507.8|178580.5|178450.5|2
1734396830000|2024-12-17 00:53:50|178591|178461|178591|178461|178591|178461|178591|178461|1
1734396860000|2024-12-17 00:54:20|178581.2|178451.2|178581.2|178451.2|178581.2|178451.2|178581.2|178451.2|1
1734396870000|2024-12-17 00:54:30|178571.9|178441.9|178580.9|178450.9|178581.3|178451.3|178571.9|178441.9|3
1734396880000|2024-12-17 00:54:40|178571.8|178441.8|178571.8|178441.8|178571.8|178441.8|178571.8|178441.8|1
1734396900000|2024-12-17 00:55:00|178581.2|178451.2|178580.9|178450.9|178581.2|178451.2|178580.9|178450.9|2
1734396930000|2024-12-17 00:55:30|178663.5|178366|178581.7|178451.7|178663.5|178523.4|178581.7|178366|6
1734396960000|2024-12-17 00:56:00|178668.6|178361.3|178664.7|178361.3|178668.6|178361.3|178664.7|178361.3|2
1734396970000|2024-12-17 00:56:10|178663.3|178362.7|178665.6|178360.4|178665.6|178362.7|178663.3|178360.4|6
1734396980000|2024-12-17 00:56:20|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|1
1734397010000|2024-12-17 00:56:50|178662.4|178366.4|178659.6|178366.4|178662.4|178366.4|178659.6|178366.4|2
1734397020000|2024-12-17 00:57:00|178658.8|178367.2|178580.9|178450.9|178658.8|178450.9|178580.9|178367.2|3
1734397030000|2024-12-17 00:57:10|178571|178441|178571|178441|178571|178441|178571|178441|1
1734397040000|2024-12-17 00:57:20|178580.3|178450.3|178580.3|178450.3|178580.3|178450.3|178580.3|178450.3|1
1734397070000|2024-12-17 00:57:50|178656.9|178369.1|178656.1|178369.9|178656.9|178369.9|178656.1|178369.1|3
1734397080000|2024-12-17 00:58:00|178661.7|178364.3|178661.7|178364.3|178661.7|178364.3|178661.7|178364.3|2
1734397090000|2024-12-17 00:58:10|178666.2|178359.8|178580|178450|178666.2|178450|178580|178359.8|3
1734397100000|2024-12-17 00:58:20|178571|178441|178580|178450|178580|178450|178571|178441|2
1734397130000|2024-12-17 00:58:50|178658.6|178369.5|178656.9|178369.1|178658.6|178369.5|178656.5|178369.1|4
1734397140000|2024-12-17 00:59:00|178657.2|178368.8|178654.6|178371.4|178659.4|178373.3|178652.7|178366.6|6
1734397150000|2024-12-17 00:59:10|178659.1|178366.9|178579.9|178449.9|178659.1|178449.9|178579.9|178366.9|3
1734397160000|2024-12-17 00:59:20|178569.2|178439.2|178578.3|178448.3|178578.3|178448.3|178569.2|178439.2|2
1734397170000|2024-12-17 00:59:30|178567.5|178437.5|178577.1|178447.1|178577.1|178447.1|178567.5|178437.5|2
1734397180000|2024-12-17 00:59:40|178567.4|178437.4|178576.6|178446.6|178576.6|178446.6|178566.9|178436.9|6
1734397200000|2024-12-17 01:00:00|178566.9|178436.9|178566.4|178436.4|178576.1|178446.1|178566|178436|5
1734397210000|2024-12-17 01:00:10|178576.1|178446.1|178576.1|178446.1|178576.1|178446.1|178576.1|178446.1|1
1734397220000|2024-12-17 01:00:20|178566.8|178436.8|178576|178446|178576|178446|178566.6|178436.6|4
1734397250000|2024-12-17 01:00:50|178615.9|178409.6|178621.1|178404.9|178621.1|178409.6|178615.9|178404.9|4
1734397260000|2024-12-17 01:01:00|178624|178402|178619|178407|178624|178407|178619|178402|3
1734397270000|2024-12-17 01:01:10|178622|178404|178622.5|178403.5|178622.5|178404|178622|178403.5|4
1734397280000|2024-12-17 01:01:20|178577.5|178447.5|178577.5|178447.5|178577.5|178447.5|178577.5|178447.5|1
1734397290000|2024-12-17 01:01:30|178588.3|178458.3|178588.3|178458.3|178588.3|178458.3|178588.3|178458.3|1
1734397330000|2024-12-17 01:02:10|178577.9|178447.9|178577.9|178447.9|178577.9|178447.9|178577.9|178447.9|1
1734397340000|2024-12-17 01:02:20|178565.1|178435.1|178554.7|178424.7|178565.1|178435.1|178523.6|178393.6|5
1734397380000|2024-12-17 01:03:00|178575.5|178366.9|178574.7|178366.9|178575.5|178366.9|178574.7|178366.9|2
1734397390000|2024-12-17 01:03:10|178581.9|178359.8|178575.2|178366.4|178584.3|178366.4|178575.2|178357.4|6
1734397400000|2024-12-17 01:03:20|178548.9|178418.9|178548.9|178418.9|178548.9|178418.9|178548.9|178418.9|1
1734397430000|2024-12-17 01:03:50|178571.1|178370.5|178576.2|178365.5|178576.2|178370.5|178571.1|178365.5|3
1734397440000|2024-12-17 01:04:00|178579.9|178361.8|178535.9|178405.9|178579.9|178405.9|178535.9|178361.8|3
1734397450000|2024-12-17 01:04:10|178536.3|178406.3|178549.6|178419.6|178549.6|178419.6|178535.9|178405.9|3
1734397480000|2024-12-17 01:04:40|178571.2|178370.4|178535.9|178405.9|178571.2|178405.9|178535.9|178370.4|3
1734397500000|2024-12-17 01:05:00|178534.3|178404.3|178535.9|178405.9|178535.9|178405.9|178534.3|178404.3|2
1734397510000|2024-12-17 01:05:10|178547.6|178417.6|178547.6|178417.6|178547.6|178417.6|178547.6|178417.6|1
1734397540000|2024-12-17 01:05:40|178535.9|178405.9|178535.8|178405.8|178536.2|178406.2|178535.8|178405.8|3
1734397550000|2024-12-17 01:05:50|178536|178406|178576.8|178446.8|178576.8|178446.8|178535.9|178405.9|4
1734397580000|2024-12-17 01:06:20|178577|178447|178579.4|178449.4|178579.4|178449.4|178577|178447|2
1734397600000|2024-12-17 01:06:40|178587.1|178457.1|178587.1|178457.1|178587.1|178457.1|178587.1|178457.1|1
1734397610000|2024-12-17 01:06:50|178577.6|178447.6|178577.6|178447.6|178577.6|178447.6|178577.6|178447.6|1
1734397650000|2024-12-17 01:07:30|178616|178410.3|178603.4|178473.4|178618.4|178473.4|178578.5|178410.3|7
1734397680000|2024-12-17 01:08:00|178583.1|178453.1|178583|178453|178583.1|178453.1|178583|178453|2
1734397690000|2024-12-17 01:08:10|178586|178456|178591.7|178461.7|178591.8|178461.8|178586|178456|6
1734397700000|2024-12-17 01:08:20|178591.8|178461.8|178591.7|178461.7|178591.8|178461.8|178591.7|178461.7|2
1734397710000|2024-12-17 01:08:30|178591.8|178461.8|178599.1|178469.1|178599.1|178469.1|178591.7|178461.7|3
1734397740000|2024-12-17 01:09:00|178591.7|178461.7|178591.7|178461.7|178591.8|178461.8|178591.7|178461.7|3
1734397750000|2024-12-17 01:09:10|178590.5|178460.5|178591.7|178461.7|178592.2|178462.2|178590.5|178460.5|4
1734397760000|2024-12-17 01:09:20|178592|178462|178599|178469|178599|178469|178591.7|178461.7|3
1734397790000|2024-12-17 01:09:50|178591.7|178461.7|178591.7|178461.7|178591.7|178461.7|178591.7|178461.7|1
1734397800000|2024-12-17 01:10:00|178591.4|178461.4|178591.7|178461.7|178591.7|178461.7|178591.4|178461.4|2
1734397810000|2024-12-17 01:10:10|178592.1|178462.1|178591.7|178461.7|178592.1|178462.1|178591.7|178461.7|2
1734397820000|2024-12-17 01:10:20|178597.7|178467.7|178597.7|178467.7|178597.7|178467.7|178597.7|178467.7|1
1734397850000|2024-12-17 01:10:50|178591.7|178461.7|178591.7|178461.7|178591.7|178461.7|178591.7|178461.7|1
1734397870000|2024-12-17 01:11:10|178591.4|178461.4|178597.4|178467.4|178597.4|178467.4|178591.4|178461.4|3
1734397910000|2024-12-17 01:11:50|178588.2|178458.2|178591.7|178461.7|178591.7|178461.7|178588.2|178458.2|4
1734397920000|2024-12-17 01:12:00|178592.1|178462.1|178590.9|178460.9|178597|178467|178590.9|178460.9|3
1734397930000|2024-12-17 01:12:10|178598.4|178468.4|178598.4|178468.4|178598.4|178468.4|178598.4|178468.4|1
1734397950000|2024-12-17 01:12:30|178607.4|178477.4|178607.4|178477.4|178607.4|178477.4|178607.4|178477.4|1
1734397970000|2024-12-17 01:12:50|178596.7|178466.7|178596.7|178466.7|178596.7|178466.7|178596.7|178466.7|1
1734398000000|2024-12-17 01:13:20|178588.5|178458.5|178589.2|178459.2|178589.2|178459.2|178588.5|178458.5|2
1734398010000|2024-12-17 01:13:30|178589.9|178459.9|178589.2|178459.2|178589.9|178459.9|178589.2|178459.2|2
1734398020000|2024-12-17 01:13:40|178598.5|178468.5|178598.5|178468.5|178598.5|178468.5|178598.5|178468.5|1
1734398060000|2024-12-17 01:14:20|178581.7|178451.7|178581.7|178451.7|178581.8|178451.8|178581.7|178451.7|3
1734398070000|2024-12-17 01:14:30|178590.5|178460.5|178583.5|178453.5|178590.5|178460.5|178583.5|178453.5|2
1734398080000|2024-12-17 01:14:40|178577.1|178447.1|178570.8|178440.8|178577.1|178447.1|178570.8|178440.8|2
1734398120000|2024-12-17 01:15:20|178617.3|178406.7|178637.8|178386.2|178637.8|178406.7|178617.3|178386.2|5
1734398130000|2024-12-17 01:15:30|178637.6|178386.4|178571.3|178441.3|178638.8|178441.3|178571.3|178385.2|5
1734398170000|2024-12-17 01:16:10|178580.4|178450.4|178580.7|178450.7|178580.7|178450.7|178570.8|178440.8|5
1734398180000|2024-12-17 01:16:20|178570.7|178440.7|178570.7|178440.7|178570.7|178440.7|178570.7|178440.7|1
1734398210000|2024-12-17 01:16:50|178616.7|178410.1|178615.2|178410.1|178616.7|178410.1|178615.2|178410.1|2
1734398220000|2024-12-17 01:17:00|178616.7|178407.3|178625.3|178401|178625.3|178407.3|178616.7|178401|3
1734398230000|2024-12-17 01:17:10|178623.3|178403|178616.8|178409.6|178623.3|178409.6|178616.8|178403|4
1734398240000|2024-12-17 01:17:20|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1734398270000|2024-12-17 01:17:50|178618.2|178408.2|178626.7|178399.6|178626.7|178408.2|178618.2|178399.6|4
1734398280000|2024-12-17 01:18:00|178622.7|178403.6|178623|178403.3|178623|178403.6|178622.7|178403.3|4
1734398290000|2024-12-17 01:18:10|178621.5|178404.8|178565.7|178435.7|178621.5|178446.1|178565.7|178404.8|5
1734398330000|2024-12-17 01:18:50|178637.6|178388.7|178637.6|178388.7|178637.6|178388.7|178637.6|178388.7|1
1734398340000|2024-12-17 01:19:00|178637.9|178388.4|178574.7|178444.7|178637.9|178444.7|178574.7|178388.4|3
1734398370000|2024-12-17 01:19:30|178577.3|178447.3|178577.3|178447.3|178577.3|178447.3|178577.3|178447.3|1
1734398380000|2024-12-17 01:19:40|178578.2|178448.2|178578.2|178448.2|178578.7|178448.7|178578.2|178448.2|3
1734398390000|2024-12-17 01:19:50|178580.6|178450.6|178578.2|178448.2|178580.6|178450.6|178578.2|178448.2|2
1734398400000|2024-12-17 01:20:00|178579.3|178449.3|178580.8|178450.8|178580.8|178450.8|178578.2|178448.2|3
1734398410000|2024-12-17 01:20:10|178571.5|178441.5|178571.5|178441.5|178571.5|178441.5|178571.5|178441.5|1
1734398420000|2024-12-17 01:20:20|178580.4|178450.4|178570.9|178440.9|178580.4|178450.4|178570.9|178440.9|2
1734398460000|2024-12-17 01:21:00|178578.2|178448.2|178615.6|178410.7|178615.6|178448.2|178576.6|178410.7|5
1734398470000|2024-12-17 01:21:10|178617|178409.3|178621.5|178404.8|178621.9|178409.3|178617|178404.4|6
1734398480000|2024-12-17 01:21:20|178575.6|178402.8|178575.6|178445.6|178575.6|178445.6|178575.6|178402.8|2
1734398510000|2024-12-17 01:21:50|178613.1|178410.2|178615.7|178410.6|178616.4|178410.6|178613.1|178410.2|4
1734398520000|2024-12-17 01:22:00|178564.8|178434.8|178574.1|178444.1|178574.1|178444.1|178564.8|178434.8|2
1734398550000|2024-12-17 01:22:30|178618.7|178408.4|178617.9|178408.4|178618.7|178408.4|178617.9|178408.4|2
1734398560000|2024-12-17 01:22:40|178573.8|178443.8|178564.7|178434.7|178573.8|178443.8|178564.7|178434.7|2
1734398570000|2024-12-17 01:22:50|178544.7|178454.7|178553.3|178463.3|178553.3|178463.3|178544.7|178454.7|2
1734398600000|2024-12-17 01:23:20|178624.1|178403.2|178623.1|178403.2|178624.1|178403.2|178623.1|178403.2|2
1734398620000|2024-12-17 01:23:40|178578.2|178416.8|178578.2|178448.2|178578.4|178448.4|178578.2|178416.8|4
1734398630000|2024-12-17 01:23:50|178613.6|178412.7|178557.2|178467.2|178613.6|178467.2|178557.2|178412.7|2
1734398660000|2024-12-17 01:24:20|178623.2|178401.5|178624.8|178401.5|178624.8|178401.5|178623.2|178401.5|2
1734398670000|2024-12-17 01:24:30|178623.3|178403|178621.9|178404.4|178623.3|178404.4|178621.9|178403|3
1734398680000|2024-12-17 01:24:40|178555.6|178465.6|178555.6|178465.6|178555.6|178465.6|178555.6|178465.6|1
1734398720000|2024-12-17 01:25:20|178578.2|178448.2|178556|178466|178578.2|178466|178547|178446.8|4
1734398760000|2024-12-17 01:26:00|178578.5|178448.5|178556.3|178466.3|178578.5|178466.3|178548.5|178448.2|4
1734398780000|2024-12-17 01:26:20|178548.6|178458.6|178557.7|178467.7|178557.7|178467.7|178548.6|178458.6|2
1734398820000|2024-12-17 01:27:00|178578.1|178448.1|178578.9|178448.9|178578.9|178448.9|178578.1|178448.1|4
1734398830000|2024-12-17 01:27:10|178578.7|178448.7|178549.2|178459.2|178579|178459.2|178549.2|178448.7|4
1734398840000|2024-12-17 01:27:20|178558.1|178468.1|178558.1|178468.1|178558.1|178468.1|178558.1|178468.1|1
1734398870000|2024-12-17 01:27:50|178578.2|178448.2|178613.3|178413.1|178613.3|178448.2|178578.2|178413.1|2
1734398880000|2024-12-17 01:28:00|178613.2|178413.2|178617.3|178409|178617.3|178413.2|178613.2|178409|4
1734398890000|2024-12-17 01:28:10|178578.2|178415.2|178556.4|178466.4|178578.2|178466.4|178556.4|178415.2|3
1734398910000|2024-12-17 01:28:30|178548.9|178458.9|178557.1|178467.1|178557.1|178467.1|178548.9|178458.9|2
1734398920000|2024-12-17 01:28:40|178547|178457|178547|178457|178547|178457|178547|178457|1
1734398940000|2024-12-17 01:29:00|178554.5|178464.5|178539.3|178449.3|178554.5|178464.5|178539.3|178449.3|2
1734398960000|2024-12-17 01:29:20|178525.7|178435.7|178525.7|178435.7|178525.7|178435.7|178525.7|178435.7|1
1734398970000|2024-12-17 01:29:30|178536.7|178446.7|178524.8|178434.8|178536.7|178446.7|178524.8|178434.8|2
1734398980000|2024-12-17 01:29:40|178536.6|178446.6|178524.8|178434.8|178536.6|178446.6|178524.8|178434.8|2
1734398990000|2024-12-17 01:29:50|178536.8|178446.8|178524.6|178434.6|178536.8|178446.8|178524.6|178434.6|2
1734399000000|2024-12-17 01:30:00|178532.2|178442.2|178532.2|178442.2|178532.2|178442.2|178532.2|178442.2|1
1734399010000|2024-12-17 01:30:10|178524.5|178434.5|178483.9|178393.9|178532|178442|178472|178382|4
1734399020000|2024-12-17 01:30:20|178475.7|178385.7|178484.6|178394.6|178484.6|178394.6|178475.7|178385.7|2
1734399060000|2024-12-17 01:31:00|178504|178374|178503|178373|178504|178374|178503|178373|6
1734399070000|2024-12-17 01:31:10|178503.3|178373.3|178503|178373|178503.3|178373.3|178501.5|178371.5|4
1734399080000|2024-12-17 01:31:20|178488.8|178398.8|178488.8|178398.8|178488.8|178398.8|178488.8|178398.8|1
1734399110000|2024-12-17 01:31:50|178503.5|178373.5|178503.2|178373.2|178503.5|178373.5|178503.2|178373.2|2
1734399120000|2024-12-17 01:32:00|178503.3|178373.3|178503.2|178373.2|178503.7|178373.7|178503.2|178373.2|4
1734399130000|2024-12-17 01:32:10|178503.8|178373.8|178489.7|178399.7|178503.8|178399.7|178489.7|178372.4|4
1734399170000|2024-12-17 01:32:50|178503.9|178373.9|178503.9|178373.9|178503.9|178373.9|178503.9|178373.9|1
1734399180000|2024-12-17 01:33:00|178480|178390|178488.5|178398.5|178488.5|178398.5|178480|178390|2
1734399210000|2024-12-17 01:33:30|178478.2|178388.2|178478.2|178388.2|178478.2|178388.2|178478.2|178388.2|1
1734399220000|2024-12-17 01:33:40|178486.5|178396.5|178486.5|178396.5|178486.5|178396.5|178486.5|178396.5|1
1734399260000|2024-12-17 01:34:20|178561.7|178335.1|178542.5|178335|178561.7|178335.1|178542.5|178335|4
1734399270000|2024-12-17 01:34:30|178541.4|178336.1|178541.1|178336.4|178541.4|178336.4|178541.1|178336.1|3
1734399280000|2024-12-17 01:34:40|178546.1|178331.4|178476.8|178386.8|178546.1|178397|178476.8|178331.4|4
1734399290000|2024-12-17 01:34:50|178485.2|178395.2|178485.2|178395.2|178485.2|178395.2|178485.2|178395.2|1
1734399320000|2024-12-17 01:35:20|178503.2|178373.2|178540.4|178337.1|178540.4|178373.8|178503.2|178337.1|3
1734399330000|2024-12-17 01:35:30|178539.9|178337.6|178539.9|178337.6|178539.9|178337.6|178539.9|178337.6|2
1734399340000|2024-12-17 01:35:40|178542.4|178335.1|178487.7|178397.7|178542.4|178397.7|178487.7|178335.1|3
1734399370000|2024-12-17 01:36:10|178545.8|178321.3|178556.2|178321.3|178556.2|178321.3|178545.8|178321.3|2
1734399380000|2024-12-17 01:36:20|178552.7|178324.8|178552.7|178324.8|178552.7|178324.8|178552.7|178324.8|2
1734399390000|2024-12-17 01:36:30|178552.1|178325.4|178552.1|178325.4|178552.1|178325.4|178552.1|178325.4|2
1734399400000|2024-12-17 01:36:40|178487.7|178397.7|178487.7|178397.7|178487.7|178397.7|178487.7|178397.7|1
1734399430000|2024-12-17 01:37:10|178503.9|178373.9|178503.8|178373.8|178503.9|178373.9|178503.8|178373.8|2
1734399440000|2024-12-17 01:37:20|178503.9|178373.9|178503.8|178373.8|178503.9|178373.9|178503.8|178373.8|2
1734399450000|2024-12-17 01:37:30|178503.9|178373.9|178489.6|178399.6|178503.9|178399.6|178489.6|178373.9|2
1734399480000|2024-12-17 01:38:00|178561|178339.1|178554.6|178341.1|178561|178341.1|178554.6|178339.1|3
1734399490000|2024-12-17 01:38:10|178559.3|178335.9|178557|178338.1|178559.3|178338.1|178557|178335.9|4
1734399500000|2024-12-17 01:38:20|178556.3|178339.2|178556.3|178339.2|178556.3|178339.2|178556.3|178339.2|2
1734399510000|2024-12-17 01:38:30|178513.3|178350.9|178485.7|178395.7|178513.3|178403.5|178485.7|178350.9|4
1734399550000|2024-12-17 01:39:10|178504.2|178374.2|178504.5|178374.5|178508.7|178378.7|178504.2|178374.2|4
1734399560000|2024-12-17 01:39:20|178504.4|178374.4|178504.4|178374.4|178504.4|178374.4|178504.4|178374.4|1
1734399570000|2024-12-17 01:39:30|178505.4|178375.4|178491.8|178401.8|178505.4|178401.8|178491.8|178375.4|2
1734399600000|2024-12-17 01:40:00|178505.8|178375.8|178505.7|178375.7|178505.8|178375.8|178505.2|178375.2|3
1734399610000|2024-12-17 01:40:10|178503.4|178373.4|178507.8|178377.8|178507.8|178377.8|178503.4|178373.4|3
1734399620000|2024-12-17 01:40:20|178505.7|178375.7|178491.2|178401.2|178505.7|178401.2|178491.2|178375.7|2
1734399640000|2024-12-17 01:40:40|178483|178393|178489.9|178399.9|178491.6|178401.6|178483|178393|4
1734399660000|2024-12-17 01:41:00|178479.1|178389.1|178484.6|178394.6|178484.6|178394.6|178479.1|178389.1|2
1734399690000|2024-12-17 01:41:30|178503.7|178373.7|178504.8|178374.8|178504.8|178374.8|178503.7|178373.7|2
1734399720000|2024-12-17 01:42:00|178488.5|178398.5|178488.5|178398.5|178488.5|178398.5|178488.5|178398.5|1
1734399750000|2024-12-17 01:42:30|178503.5|178413.5|178551.1|178461.1|178552.2|178462.2|178503.5|178413.5|4
1734399760000|2024-12-17 01:42:40|178542.2|178452.2|178542.2|178452.2|178542.2|178452.2|178542.2|178452.2|1
1734399790000|2024-12-17 01:43:10|178548.4|178418.4|178548.4|178418.4|178548.5|178418.5|178548.4|178418.4|3
1734399810000|2024-12-17 01:43:30|178549.3|178419.3|178543.4|178453.4|178549.3|178453.4|178543.4|178418.4|3
1734399840000|2024-12-17 01:44:00|178548.5|178418.5|178548.3|178418.3|178548.5|178418.5|178548.3|178418.3|2
1734399850000|2024-12-17 01:44:10|178548.6|178418.6|178548.4|178418.4|178548.6|178418.6|178548.4|178418.4|2
1734399860000|2024-12-17 01:44:20|178550.9|178460.9|178542.3|178452.3|178550.9|178460.9|178542.3|178452.3|2
1734399900000|2024-12-17 01:45:00|178548.4|178418.4|178548.4|178418.4|178548.5|178418.5|178548.4|178418.4|3
1734399910000|2024-12-17 01:45:10|178548.5|178418.5|178548.4|178418.4|178548.5|178418.5|178548.4|178418.4|2
1734399920000|2024-12-17 01:45:20|178541.5|178451.5|178541.5|178451.5|178541.5|178451.5|178541.5|178451.5|1
1734399950000|2024-12-17 01:45:50|178548.4|178418.4|178548.4|178418.4|178548.4|178418.4|178545.3|178415.3|4
1734399960000|2024-12-17 01:46:00|178551.1|178461.1|178542.5|178452.5|178551.1|178461.1|178542.5|178452.5|2
1734399990000|2024-12-17 01:46:30|178548.4|178418.4|178548.4|178418.4|178548.5|178418.5|178548.4|178418.4|3
1734400000000|2024-12-17 01:46:40|178548.3|178418.3|178548.3|178418.3|178548.3|178418.3|178548.3|178418.3|1
1734400010000|2024-12-17 01:46:50|178548.5|178418.5|178548.3|178418.3|178548.5|178418.5|178548.3|178418.3|2
1734400020000|2024-12-17 01:47:00|178548.5|178418.5|178542.1|178452.1|178550.5|178460.5|178541.1|178418.3|5
1734400050000|2024-12-17 01:47:30|178548.3|178418.3|178548.3|178418.3|178548.3|178418.3|178548.3|178418.3|1
1734400060000|2024-12-17 01:47:40|178548.5|178418.5|178548.3|178418.3|178548.5|178418.5|178548.3|178418.3|3
1734400070000|2024-12-17 01:47:50|178548.4|178418.4|178565.2|178475.2|178565.2|178475.2|178542.5|178418.3|5
1734400100000|2024-12-17 01:48:20|178554.5|178464.5|178562.8|178472.8|178563.2|178473.2|178554.1|178464.1|4
1734400130000|2024-12-17 01:48:50|178578.2|178448.2|178578.4|178448.4|178578.4|178448.4|178578.2|178448.2|2
1734400140000|2024-12-17 01:49:00|178577.8|178447.8|178578.4|178448.4|178578.4|178448.4|178577.8|178447.8|2
1734400150000|2024-12-17 01:49:10|178578.6|178448.6|178559.4|178469.4|178579.5|178469.4|178559.4|178448.6|6
1734400160000|2024-12-17 01:49:20|178550.3|178460.3|178559.3|178469.3|178559.3|178469.3|178550.3|178460.3|2
1734400170000|2024-12-17 01:49:30|178549.9|178459.9|178548.7|178458.7|178559|178469|178548.7|178458.7|5
1734400180000|2024-12-17 01:49:40|178557.7|178467.7|178546.1|178456.1|178557.7|178467.7|178545|178455|7
1734400190000|2024-12-17 01:49:50|178555.4|178465.4|178554.6|178464.6|178555.4|178465.4|178546.2|178456.2|3
1734400200000|2024-12-17 01:50:00|178542.4|178452.4|178542.8|178452.8|178553.8|178463.8|178542.4|178452.4|3
1734400230000|2024-12-17 01:50:30|178623.4|178384.9|178620.1|178388.2|178623.4|178388.2|178620.1|178384.9|3
1734400240000|2024-12-17 01:50:40|178620.7|178387.6|178620.7|178387.6|178620.7|178387.6|178620.7|178387.6|2
1734400250000|2024-12-17 01:50:50|178617.8|178390.6|178546.9|178456.9|178617.8|178456.9|178546.9|178390.6|2
1734400290000|2024-12-17 01:51:30|178623.6|178385.3|178620.7|178387.7|178623.6|178387.7|178620.7|178385.3|6
1734400310000|2024-12-17 01:51:50|178619.6|178388.7|178546.2|178456.2|178619.6|178456.2|178546.2|178388.7|3
1734400340000|2024-12-17 01:52:20|178612.7|178384.5|178623.9|178384.5|178623.9|178384.5|178612.7|178384.5|2
1734400350000|2024-12-17 01:52:30|178620|178388.3|178618.8|178389.5|178620|178389.5|178618.8|178388.3|3
1734400360000|2024-12-17 01:52:40|178617.6|178390.7|178555.8|178465.8|178617.6|178465.8|178546.5|178390.7|5
1734400400000|2024-12-17 01:53:20|178577.9|178447.9|178614.1|178413.8|178614.1|178447.9|178577.9|178413.8|2
1734400410000|2024-12-17 01:53:30|178579.1|178449.1|178579|178449|178579.8|178449.8|178579|178449|3
1734400420000|2024-12-17 01:53:40|178561.2|178471.2|178561.2|178471.2|178561.2|178471.2|178561.2|178471.2|1
1734400440000|2024-12-17 01:54:00|178551.3|178461.3|178558.7|178468.7|178558.7|178468.7|178551.3|178461.3|2
1734400470000|2024-12-17 01:54:30|178617.9|178409.1|178617.9|178409.1|178617.9|178409.1|178617.9|178409.1|1
1734400480000|2024-12-17 01:54:40|178616|178411|178616|178411|178616|178411|178616|178411|2
1734400490000|2024-12-17 01:54:50|178616.5|178411.4|178616.5|178411.4|178616.5|178411.4|178616.5|178411.4|1
1734400500000|2024-12-17 01:55:00|178560.1|178470.1|178559.3|178469.3|178560.1|178470.1|178551.1|178461.1|3
1734400530000|2024-12-17 01:55:30|178584.9|178454.9|178579.7|178449.7|178584.9|178454.9|178579.7|178449.7|2
1734400540000|2024-12-17 01:55:40|178579.5|178449.5|178579.6|178449.6|178579.6|178449.6|178579.5|178449.5|2
1734400550000|2024-12-17 01:55:50|178579.7|178449.7|178577.2|178487.2|178579.7|178487.2|178568.2|178449.7|3
1734400560000|2024-12-17 01:56:00|178590.5|178500.5|178586.3|178496.3|178593.8|178503.8|178586.3|178496.3|3
1734400580000|2024-12-17 01:56:20|178578.2|178488.2|178578.8|178488.8|178587.2|178497.2|178578.2|178488.2|3
1734400590000|2024-12-17 01:56:30|178587.4|178497.4|178587.4|178497.4|178587.4|178497.4|178587.4|178497.4|1
1734400600000|2024-12-17 01:56:40|178579.9|178489.9|178579.9|178489.9|178579.9|178489.9|178579.9|178489.9|1
1734400620000|2024-12-17 01:57:00|178593|178503|178593|178503|178593|178503|178593|178503|1
1734400640000|2024-12-17 01:57:20|178585.6|178495.6|178585.6|178495.6|178585.6|178495.6|178585.6|178495.6|1
1734400670000|2024-12-17 01:57:50|178578|178488|178578|178488|178578|178488|178578|178488|1
1734400700000|2024-12-17 01:58:20|178562.4|178472.4|178552.5|178462.5|178562.4|178472.4|178550.9|178460.9|4
1734400730000|2024-12-17 01:58:50|178649.5|178392.2|178649.5|178392.2|178649.5|178392.2|178649.5|178392.2|1
1734400740000|2024-12-17 01:59:00|178560.4|178470.4|178558.4|178468.4|178560.4|178470.4|178550.9|178460.9|3
1734400760000|2024-12-17 01:59:20|178550.2|178460.2|178558.1|178468.1|178558.1|178468.1|178550.2|178460.2|2
1734400790000|2024-12-17 01:59:50|178584.2|178454.2|178628.9|178412.8|178628.9|178454.2|178584.2|178412.8|4
1734400800000|2024-12-17 02:00:00|178570.2|178419.2|178570.2|178440.2|178570.2|178440.2|178570.1|178419.2|4
1734400810000|2024-12-17 02:00:10|178564|178474|178564|178474|178564|178474|178564|178474|1
1734400840000|2024-12-17 02:00:40|178570.2|178440.2|178570.2|178440.2|178570.2|178440.2|178570.2|178440.2|1
1734400850000|2024-12-17 02:00:50|178570.5|178440.5|178570.2|178440.2|178570.5|178440.5|178570.2|178440.2|2
1734400860000|2024-12-17 02:01:00|178570.4|178440.4|178556.6|178466.6|178570.4|178466.6|178556.6|178440.4|2
1734400890000|2024-12-17 02:01:30|178585.2|178455.2|178584.3|178494.3|178585.2|178494.3|178577.5|178447.5|3
1734400920000|2024-12-17 02:02:00|178601.4|178471.4|178602.3|178472.3|178602.3|178472.3|178601.4|178471.4|2
1734400930000|2024-12-17 02:02:10|178601.4|178471.4|178601.4|178471.4|178601.4|178471.4|178601.4|178471.4|1
1734400940000|2024-12-17 02:02:20|178587|178497|178587|178497|178587|178497|178587|178497|1
1734400980000|2024-12-17 02:03:00|178601.4|178471.4|178577.8|178487.8|178601.4|178495.8|178577.8|178471.4|4
1734401000000|2024-12-17 02:03:20|178587.9|178497.9|178587.9|178497.9|178587.9|178497.9|178587.9|178497.9|1
1734401020000|2024-12-17 02:03:40|178578.5|178488.5|178547.6|178457.6|178578.5|178488.5|178547.6|178457.6|2
1734401030000|2024-12-17 02:03:50|178557.9|178467.9|178553.9|178463.9|178557.9|178467.9|178553.7|178463.7|3
1734401070000|2024-12-17 02:04:30|178565.9|178435.9|178563.8|178433.8|178605.4|178435.9|178563.8|178396.4|5
1734401080000|2024-12-17 02:04:40|178596.4|178395.5|178613.3|178384.2|178615.1|178433.8|178563.8|178382.5|8
1734401090000|2024-12-17 02:04:50|178616.1|178381.4|178556.1|178466.1|178616.1|178466.4|178547.2|178381.4|5
1734401100000|2024-12-17 02:05:00|178547.3|178457.3|178555.8|178465.8|178555.8|178465.8|178547.3|178457.3|2
1734401130000|2024-12-17 02:05:30|178563.8|178433.8|178563.8|178433.8|178563.8|178433.8|178563.8|178433.8|1
1734401140000|2024-12-17 02:05:40|178563.4|178433.4|178563.8|178433.8|178598.9|178434.5|178563.4|178398.7|6
1734401150000|2024-12-17 02:05:50|178564|178434|178563.8|178433.8|178564|178434|178563.8|178433.8|2
1734401160000|2024-12-17 02:06:00|178556.5|178466.5|178556.6|178466.6|178581.3|178491.3|178546.6|178416.6|6
1734401190000|2024-12-17 02:06:30|178567.2|178437.2|178567|178437|178567.2|178437.2|178567|178437|2
1734401200000|2024-12-17 02:06:40|178566.3|178436.3|178546.1|178456.1|178567|178456.1|178546.1|178436.3|3
1734401210000|2024-12-17 02:06:50|178554.5|178464.5|178555.3|178465.3|178555.3|178465.3|178546.4|178456.4|4
1734401240000|2024-12-17 02:07:20|178546.3|178456.3|178556|178466|178556.1|178466.1|178546.3|178456.3|4
1734401250000|2024-12-17 02:07:30|178546.1|178456.1|178555.9|178465.9|178556.1|178466.1|178546.1|178456.1|4
1734401270000|2024-12-17 02:07:50|178538.8|178448.8|178538.8|178448.8|178538.8|178448.8|178538.8|178448.8|1
1734401280000|2024-12-17 02:08:00|178528.2|178438.2|178510.2|178420.2|178528.2|178438.2|178473.4|178383.4|5
1734401290000|2024-12-17 02:08:10|178520.7|178430.7|178513|178423|178520.7|178430.7|178513|178423|2
1734401320000|2024-12-17 02:08:40|178535.9|178405.9|178537.4|178407.4|178537.4|178407.4|178535.9|178405.9|2
1734401330000|2024-12-17 02:08:50|178571.6|178369.3|178574.3|178362.7|178575.5|178370.5|178571.6|178362.7|4
1734401340000|2024-12-17 02:09:00|178583.4|178368.3|178575.3|178361.6|178585.9|178368.3|178575.3|178361.6|3
1734401350000|2024-12-17 02:09:10|178511.2|178421.2|178511.2|178421.2|178511.2|178421.2|178511.2|178421.2|1
1734401380000|2024-12-17 02:09:40|178577.6|178375|178476.5|178386.5|178581.6|178412.8|178476.5|178370.9|5
1734401420000|2024-12-17 02:10:20|178550.6|178317.9|178550.6|178317.9|178550.6|178317.9|178550.6|178317.9|1
1734401430000|2024-12-17 02:10:30|178547.7|178320.8|178485.6|178395.6|178547.7|178395.6|178485.6|178320.8|3
1734401440000|2024-12-17 02:10:40|178497.8|178407.8|178527.8|178437.8|178527.8|178437.8|178497.8|178407.8|3
1734401450000|2024-12-17 02:10:50|178517.7|178427.7|178517.7|178427.7|178517.7|178427.7|178517.7|178427.7|1
1734401480000|2024-12-17 02:11:20|178600.3|178372.8|178528|178438|178602.4|178438|178528|178372.8|3
1734401520000|2024-12-17 02:12:00|178606.1|178380.5|178608.9|178368|178608.9|178380.5|178602.4|178368|3
1734401530000|2024-12-17 02:12:10|178608.6|178367.2|178610.7|178365.1|178610.7|178367.2|178608.6|178365.1|3
1734401540000|2024-12-17 02:12:20|178608.4|178359.6|178520.4|178430.4|178608.4|178430.4|178520.4|178359.6|3
1734401550000|2024-12-17 02:12:30|178509.8|178419.8|178519.7|178429.7|178519.7|178429.7|178509.8|178419.8|2
1734401580000|2024-12-17 02:13:00|178505.9|178415.9|178479.6|178389.6|178505.9|178415.9|178479.6|178389.6|3
1734401610000|2024-12-17 02:13:30|178537.7|178331|178546.1|178331|178546.1|178331|178535.8|178331|3
1734401620000|2024-12-17 02:13:40|178541.1|178330.3|178544.3|178327.1|178546.7|178330.3|178541.1|178324.7|4
1734401630000|2024-12-17 02:13:50|178545.2|178326.3|178479.6|178389.6|178545.2|178389.6|178479.6|178326.3|3
1734401660000|2024-12-17 02:14:20|178468.4|178378.4|178468.4|178378.4|178468.4|178378.4|178468.4|178378.4|1
1734401690000|2024-12-17 02:14:50|178540.6|178318.1|178543.1|178318.1|178543.1|178318.1|178540.6|178318.1|2
1734401700000|2024-12-17 02:15:00|178552.8|178307.7|178555.1|178305|178555.1|178307.7|178552.8|178305|4
1734401710000|2024-12-17 02:15:10|178544.1|178314.8|178466.9|178376.9|178544.1|178376.9|178466.9|178314.8|2
1734401720000|2024-12-17 02:15:20|178478.7|178388.7|178478.7|178388.7|178478.7|178388.7|178478.7|178388.7|1
1734401750000|2024-12-17 02:15:50|178546.9|178311.7|178546.9|178311.7|178546.9|178311.7|178546.9|178311.7|1
1734401760000|2024-12-17 02:16:00|178547.1|178311.4|178547.1|178311.4|178547.1|178311.4|178547.1|178311.4|2
1734401770000|2024-12-17 02:16:10|178542.3|178316.2|178479|178389|178542.3|178389|178479|178316.2|3
1734401780000|2024-12-17 02:16:20|178466.7|178376.7|178466.7|178376.7|178466.7|178376.7|178466.7|178376.7|1
1734401810000|2024-12-17 02:16:50|178542.5|178313.4|178544.3|178312.2|178544.3|178313.4|178542.5|178312.2|4
1734401820000|2024-12-17 02:17:00|178542.6|178314|178542.6|178314|178542.6|178314|178542.6|178314|2
1734401830000|2024-12-17 02:17:10|178535.5|178320.3|178465.8|178375.8|178535.5|178375.8|178465.8|178320.3|3
1734401850000|2024-12-17 02:17:30|178481.1|178391.1|178481.1|178391.1|178481.1|178391.1|178481.1|178391.1|1
1734401880000|2024-12-17 02:18:00|178492.5|178362.5|178527.8|178437.8|178527.8|178437.8|178492.5|178362.5|3
1734401910000|2024-12-17 02:18:30|178595.4|178376.8|178595.1|178376.8|178595.4|178376.8|178595.1|178376.8|2
1734401930000|2024-12-17 02:18:50|178594.6|178377.3|178594.6|178377.3|178594.6|178377.3|178594.6|178377.3|2
1734401940000|2024-12-17 02:19:00|178523|178433|178549.2|178459.2|178549.2|178459.2|178523|178433|2
1734401970000|2024-12-17 02:19:30|178562|178432|178560.2|178430.2|178562|178432|178560.2|178430.2|2
1734401980000|2024-12-17 02:19:40|178558.2|178428.2|178558.2|178428.2|178558.2|178428.2|178558.2|178428.2|1
1734401990000|2024-12-17 02:19:50|178560.2|178430.2|178552.2|178422.2|178560.2|178430.2|178552.2|178422.2|3
1734402000000|2024-12-17 02:20:00|178551.4|178421.4|178546.2|178456.2|178551.4|178456.2|178546.2|178421.4|2
1734402030000|2024-12-17 02:20:30|178545.9|178415.9|178545.9|178415.9|178545.9|178415.9|178545.9|178415.9|1
1734402040000|2024-12-17 02:20:40|178546.1|178416.1|178546.1|178416.1|178546.1|178416.1|178546.1|178416.1|1
1734402050000|2024-12-17 02:20:50|178546.2|178416.2|178545|178455|178546.2|178455|178545|178416.1|3
1734402070000|2024-12-17 02:21:10|178546|178416|178546|178416|178546|178416|178546|178416|1
1734402080000|2024-12-17 02:21:20|178542.2|178412.2|178544.7|178414.7|178544.7|178414.7|178542.2|178412.2|2
1734402090000|2024-12-17 02:21:30|178542.8|178412.8|178541.8|178411.8|178542.8|178412.8|178541.8|178411.8|2
1734402110000|2024-12-17 02:21:50|178541.5|178411.5|178541.8|178411.8|178541.8|178411.8|178541.5|178411.5|2
1734402120000|2024-12-17 02:22:00|178542.2|178412.2|178541.7|178411.7|178542.2|178412.2|178541.7|178411.7|2
1734402130000|2024-12-17 02:22:10|178543.4|178413.4|178545.2|178415.2|178545.2|178415.2|178543.4|178413.4|3
1734402150000|2024-12-17 02:22:30|178545.1|178415.1|178545|178415|178545.1|178415.1|178545|178415|2
1734402160000|2024-12-17 02:22:40|178543.9|178413.9|178544.4|178414.4|178544.7|178414.7|178543.9|178413.9|4
1734402170000|2024-12-17 02:22:50|178544.5|178414.5|178544.4|178414.4|178544.5|178414.5|178544.4|178414.4|2
1734402180000|2024-12-17 02:23:00|178544.7|178414.7|178544.4|178414.4|178544.7|178414.7|178544.4|178414.4|2
1734402190000|2024-12-17 02:23:10|178544.5|178414.5|178544.4|178414.4|178544.5|178414.5|178544.4|178414.4|2
1734402200000|2024-12-17 02:23:20|178542.2|178412.2|178544.2|178414.2|178546.2|178416.2|178542.2|178412.2|4
1734402210000|2024-12-17 02:23:30|178537.7|178407.7|178583.2|178375.2|178583.2|178414.2|178537.7|178375.2|4
1734402220000|2024-12-17 02:23:40|178523.6|178393.6|178526.7|178396.7|178526.7|178396.7|178523.6|178393.6|2
1734402230000|2024-12-17 02:23:50|178521.8|178391.8|178520.6|178390.6|178521.9|178391.9|178520.6|178390.6|4
1734402250000|2024-12-17 02:24:10|178521.2|178391.2|178550.2|178420.2|178550.2|178420.2|178521.2|178391.2|2
1734402260000|2024-12-17 02:24:20|178551.7|178421.7|178548.8|178418.8|178551.7|178421.7|178548.8|178418.8|3
1734402270000|2024-12-17 02:24:30|178548.1|178418.1|178548.9|178418.9|178548.9|178418.9|178548.1|178418.1|3
1734402280000|2024-12-17 02:24:40|178551|178421|178552.8|178422.8|178552.8|178422.8|178551|178421|4
1734402290000|2024-12-17 02:24:50|178553|178423|178557.3|178427.3|178563.4|178433.4|178552.8|178422.8|6
1734402300000|2024-12-17 02:25:00|178561.9|178431.9|178561.9|178431.9|178561.9|178431.9|178561.9|178431.9|1
1734402310000|2024-12-17 02:25:10|178561.2|178431.2|178561.4|178431.4|178561.8|178431.8|178561.2|178431.2|4
1734402320000|2024-12-17 02:25:20|178566.5|178436.5|178566|178436|178566.5|178436.5|178566|178436|2
1734402330000|2024-12-17 02:25:30|178566.2|178436.2|178566|178436|178566.2|178436.2|178566|178436|4
1734402340000|2024-12-17 02:25:40|178566.3|178436.3|178566|178436|178566.3|178436.3|178566|178436|2
1734402350000|2024-12-17 02:25:50|178566.3|178436.3|178566|178436|178566.3|178436.3|178566|178436|4
1734402360000|2024-12-17 02:26:00|178566.3|178436.3|178566|178436|178566.3|178436.3|178566|178436|2
1734402380000|2024-12-17 02:26:20|178566.3|178436.3|178566|178436|178566.3|178436.3|178566|178436|4
1734402400000|2024-12-17 02:26:40|178565.5|178435.5|178565.5|178435.5|178566|178436|178565.5|178435.5|4
1734402410000|2024-12-17 02:26:50|178567.1|178437.1|178565.5|178435.5|178567.1|178437.1|178565.5|178435.5|2
1734402420000|2024-12-17 02:27:00|178561.8|178431.8|178567.2|178437.2|178570.4|178440.4|178561.8|178431.8|3
1734402430000|2024-12-17 02:27:10|178566.5|178436.5|178567.1|178437.1|178567.1|178437.1|178566.5|178436.5|2
1734402440000|2024-12-17 02:27:20|178567.6|178437.6|178567.2|178437.2|178567.6|178437.6|178566.4|178436.4|4
1734402450000|2024-12-17 02:27:30|178567.3|178437.3|178567.2|178437.2|178567.3|178437.3|178566.7|178436.7|4
1734402460000|2024-12-17 02:27:40|178567|178437|178567.1|178437.1|178567.1|178437.1|178567|178437|2
1734402470000|2024-12-17 02:27:50|178566.8|178436.8|178571.4|178441.4|178571.4|178441.4|178566.8|178436.8|6
1734402480000|2024-12-17 02:28:00|178571.8|178441.8|178570.7|178440.7|178571.8|178441.8|178570.4|178440.4|4
1734402490000|2024-12-17 02:28:10|178570.6|178440.6|178570.5|178440.5|178570.6|178440.6|178570.5|178440.5|2
1734402510000|2024-12-17 02:28:30|178572.6|178442.6|178570.4|178440.4|178572.6|178442.6|178570.4|178440.4|2
1734402520000|2024-12-17 02:28:40|178573.3|178443.3|178570.4|178440.4|178573.3|178443.3|178570.4|178440.4|4
1734402530000|2024-12-17 02:28:50|178570.6|178440.6|178570.4|178440.4|178570.6|178440.6|178570.4|178440.4|2
1734402550000|2024-12-17 02:29:10|178559.5|178429.5|178552.4|178422.4|178559.5|178429.5|178552.4|178422.4|2
1734402560000|2024-12-17 02:29:20|178553.1|178423.1|178552.6|178422.6|178553.1|178423.1|178552.6|178422.6|2
1734402570000|2024-12-17 02:29:30|178552.5|178422.5|178552.6|178422.6|178552.6|178422.6|178552.5|178422.5|2
1734402580000|2024-12-17 02:29:40|178554.2|178424.2|178552.8|178422.8|178554.2|178424.2|178551.7|178421.7|4
1734402590000|2024-12-17 02:29:50|178547.5|178417.5|178549.9|178419.9|178549.9|178419.9|178547.5|178417.5|2
1734402600000|2024-12-17 02:30:00|178549.5|178419.5|178549.9|178419.9|178588.5|178421.1|178545.7|178381.2|7
1734402610000|2024-12-17 02:30:10|178549.2|178419.2|178549.9|178419.9|178549.9|178419.9|178549.2|178419.2|2
1734402620000|2024-12-17 02:30:20|178553.2|178423.2|178549.9|178419.9|178553.2|178423.2|178549.9|178419.9|2
1734402630000|2024-12-17 02:30:30|178549.8|178419.8|178601.3|178393.6|178601.3|178419.9|178549.8|178393.6|4
1734402640000|2024-12-17 02:30:40|178598|178395|178608.5|178395|178608.5|178395|178598|178395|2
1734402650000|2024-12-17 02:30:50|178573.5|178443.5|178573.5|178443.5|178573.5|178443.5|178573.5|178443.5|1
1734402660000|2024-12-17 02:31:00|178572.9|178442.9|178572.3|178442.3|178573.5|178443.5|178572.3|178442.3|3
1734402670000|2024-12-17 02:31:10|178573.5|178443.5|178574.1|178444.1|178574.2|178444.2|178573.5|178443.5|4
1734402680000|2024-12-17 02:31:20|178574.5|178444.5|178573.8|178443.8|178576.1|178446.1|178573.8|178443.8|4
1734402690000|2024-12-17 02:31:30|178573.9|178443.9|178574.2|178444.2|178574.2|178444.2|178573.8|178443.8|4
1734402700000|2024-12-17 02:31:40|178575|178445|178574.5|178444.5|178575.7|178445.7|178574.5|178444.5|3
1734402710000|2024-12-17 02:31:50|178574.2|178444.2|178574.6|178444.6|178574.6|178444.6|178574|178444|3
1734402720000|2024-12-17 02:32:00|178574.7|178444.7|178573.2|178443.2|178574.7|178444.7|178573.2|178443.2|4
1734402730000|2024-12-17 02:32:10|178572.9|178442.9|178572.3|178442.3|178572.9|178442.9|178572.3|178442.3|2
1734402740000|2024-12-17 02:32:20|178572.4|178442.4|178572.4|178442.4|178572.4|178442.4|178572.4|178442.4|1
1734402750000|2024-12-17 02:32:30|178572.6|178442.6|178572.4|178442.4|178572.6|178442.6|178572.3|178442.3|3
1734402760000|2024-12-17 02:32:40|178572.3|178442.3|178572.4|178442.4|178572.4|178442.4|178572.3|178442.3|2
1734402770000|2024-12-17 02:32:50|178572.2|178442.2|178572.3|178442.3|178572.3|178442.3|178572.2|178442.2|2
1734402780000|2024-12-17 02:33:00|178572.4|178442.4|178572.4|178442.4|178572.4|178442.4|178572.4|178442.4|1
1734402790000|2024-12-17 02:33:10|178572.6|178442.6|178572.3|178442.3|178572.6|178442.6|178572.3|178442.3|2
1734402800000|2024-12-17 02:33:20|178571.2|178441.2|178572.3|178442.3|178572.3|178442.3|178571.2|178441.2|2
1734402810000|2024-12-17 02:33:30|178572|178442|178572.3|178442.3|178572.6|178442.6|178571.6|178441.6|6
1734402820000|2024-12-17 02:33:40|178572.7|178442.7|178572.3|178442.3|178572.7|178442.7|178572.3|178442.3|2
1734402830000|2024-12-17 02:33:50|178572.2|178442.2|178572.3|178442.3|178572.3|178442.3|178572.2|178442.2|2
1734402840000|2024-12-17 02:34:00|178567.3|178437.3|178558.8|178428.8|178572.4|178442.4|178558.6|178428.6|6
1734402850000|2024-12-17 02:34:10|178558.5|178428.5|178558.8|178428.8|178558.8|178428.8|178558.5|178428.5|3
1734402860000|2024-12-17 02:34:20|178559.2|178429.2|178558.8|178428.8|178559.2|178429.2|178558.8|178428.8|2
1734402870000|2024-12-17 02:34:30|178558.7|178428.7|178558.7|178428.7|178558.7|178428.7|178558.7|178428.7|1
1734402880000|2024-12-17 02:34:40|178558.2|178428.2|178558.8|178428.8|178558.8|178428.8|178558|178428|4
1734402900000|2024-12-17 02:35:00|178558.9|178428.9|178558.8|178428.8|178560.2|178430.2|178558.8|178428.8|4
1734402910000|2024-12-17 02:35:10|178556.5|178426.5|178558.8|178428.8|178558.8|178428.8|178556.5|178426.5|2
1734402920000|2024-12-17 02:35:20|178559.3|178429.3|178558.8|178428.8|178559.3|178429.3|178558.8|178428.8|2
1734402930000|2024-12-17 02:35:30|178559.3|178429.3|178558.8|178428.8|178559.3|178429.3|178558.8|178428.8|6
1734402950000|2024-12-17 02:35:50|178558.7|178428.7|178558.7|178428.7|178558.7|178428.7|178558.7|178428.7|1
1734402960000|2024-12-17 02:36:00|178558.8|178428.8|178558.8|178428.8|178558.8|178428.8|178558.8|178428.8|1
1734402970000|2024-12-17 02:36:10|178558.5|178428.5|178558.6|178428.6|178558.6|178428.6|178558.5|178428.5|2
1734402990000|2024-12-17 02:36:30|178558.5|178428.5|178558.8|178428.8|178558.8|178428.8|178558.5|178428.5|4
1734403000000|2024-12-17 02:36:40|178558.6|178428.6|178558.7|178428.7|178558.7|178428.7|178558.6|178428.6|4
1734403010000|2024-12-17 02:36:50|178558.8|178428.8|178550.8|178420.8|178558.8|178428.8|178550.8|178420.8|5
1734403020000|2024-12-17 02:37:00|178550.1|178420.1|178550.1|178420.1|178550.1|178420.1|178550.1|178420.1|1
1734403030000|2024-12-17 02:37:10|178549.4|178419.4|178549.8|178419.8|178550.3|178420.3|178549.4|178419.4|4
1734403040000|2024-12-17 02:37:20|178548.4|178418.4|178549.7|178419.7|178549.7|178419.7|178548.4|178418.4|4
1734403050000|2024-12-17 02:37:30|178554.4|178424.4|178554.4|178424.4|178554.4|178424.4|178554.4|178424.4|1
1734403080000|2024-12-17 02:38:00|178567.8|178437.8|178567.8|178437.8|178567.8|178437.8|178567.8|178437.8|1
1734403110000|2024-12-17 02:38:30|178569.1|178439.1|178569.1|178439.1|178569.1|178439.1|178569.1|178439.1|1
1734403130000|2024-12-17 02:38:50|178568.8|178438.8|178565.5|178435.5|178569.1|178439.1|178565.5|178435.5|3
1734403160000|2024-12-17 02:39:20|178552.4|178422.4|178552.4|178422.4|178552.4|178422.4|178552.4|178422.4|1
1734403170000|2024-12-17 02:39:30|178551.2|178421.2|178552.3|178422.3|178552.3|178422.3|178551.2|178421.2|2
1734403180000|2024-12-17 02:39:40|178553.6|178423.6|178553.6|178423.6|178553.6|178423.6|178553.6|178423.6|1
1734403190000|2024-12-17 02:39:50|178552.4|178422.4|178560.4|178430.4|178560.4|178430.4|178552.4|178422.4|2
1734403220000|2024-12-17 02:40:20|178550.9|178420.9|178550.9|178420.9|178550.9|178420.9|178550.9|178420.9|1
1734403230000|2024-12-17 02:40:30|178550.6|178420.6|178585.9|178385.8|178591.5|178420.8|178541.5|178380.2|6
1734403240000|2024-12-17 02:40:40|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|1
1734403270000|2024-12-17 02:41:10|178551|178421|178550.9|178420.9|178551|178421|178550.9|178420.9|2
1734403290000|2024-12-17 02:41:30|178552.1|178422.1|178550.9|178420.9|178552.1|178422.1|178550.9|178420.9|2
1734403300000|2024-12-17 02:41:40|178545.4|178415.4|178574.1|178444.1|178590.4|178444.1|178545.4|178381.3|3
1734403310000|2024-12-17 02:41:50|178574.6|178444.6|178606.1|178404.8|178606.1|178445.2|178562.8|178404.8|4
1734403320000|2024-12-17 02:42:00|178614.6||178615.1||178615.1||178614.6||2
1734403330000|2024-12-17 02:42:10|178612.9||178615.1||178615.1||178612.9||2
1734403340000|2024-12-17 02:42:20|178613||178613||178613||178613||1
1734403350000|2024-12-17 02:42:30|178612.3|178406|178567.7|178437.7|178618.1|178437.7|178562.6|178400.2|6
1734403360000|2024-12-17 02:42:40|178566.3|178436.3|178566.3|178436.3|178566.3|178436.3|178566.3|178436.3|1
1734403370000|2024-12-17 02:42:50|178567.5|178437.5|178566.1|178436.1|178567.5|178437.5|178566.1|178436.1|2
1734403380000|2024-12-17 02:43:00|178563.1|178433.1|178598.9|178397.3|178598.9|178433.1|178563.1|178397.3|2
1734403390000|2024-12-17 02:43:10|178598.6|178397.6|178563.1|178433.1|178598.6|178433.1|178563.1|178397.6|4
1734403400000|2024-12-17 02:43:20|178564.8|178434.8|178563.1|178433.1|178564.8|178434.8|178563.1|178433.1|4
1734403410000|2024-12-17 02:43:30|178563.2|178433.2|178563.1|178433.1|178563.2|178433.2|178563.1|178433.1|2
1734403420000|2024-12-17 02:43:40|178563|178433|178563|178433|178563|178433|178562.8|178432.8|3
1734403430000|2024-12-17 02:43:50|178563.1|178433.1|178563.1|178433.1|178563.2|178433.2|178563|178433|4
1734403440000|2024-12-17 02:44:00|178563.3|178433.3|178563.1|178433.1|178563.3|178433.3|178563.1|178433.1|2
1734403450000|2024-12-17 02:44:10|178562.8|178432.8|178563.2|178433.2|178563.7|178433.7|178562.8|178432.8|4
1734403460000|2024-12-17 02:44:20|178562.9|178432.9|178563.1|178433.1|178563.1|178433.1|178562.9|178432.9|4
1734403470000|2024-12-17 02:44:30|178563.2|178433.2|178563.1|178433.1|178563.2|178433.2|178562.3|178432.3|4
1734403480000|2024-12-17 02:44:40|178566|178436|178566|178436|178566|178436|178566|178436|1
1734403490000|2024-12-17 02:44:50|178563.1|178433.1|178563.1|178433.1|178563.5|178433.5|178563.1|178433.1|3
1734403500000|2024-12-17 02:45:00|178562.8|178432.8|178563.1|178433.1|178563.1|178433.1|178562.8|178432.8|3
1734403520000|2024-12-17 02:45:20|178566.9|178436.9|178563|178433|178566.9|178436.9|178563|178433|2
1734403530000|2024-12-17 02:45:30|178563.1|178433.1|178563.2|178433.2|178563.2|178433.2|178560.3|178430.3|3
1734403540000|2024-12-17 02:45:40|178566.2|178436.2|178563.4|178433.4|178566.2|178436.2|178562.7|178432.7|4
1734403550000|2024-12-17 02:45:50|178563.1|178433.1|178563.1|178433.1|178563.1|178433.1|178563.1|178433.1|1
1734403560000|2024-12-17 02:46:00|178561.5|178431.5|178562.8|178432.8|178563.1|178433.1|178561.5|178431.5|3
1734403570000|2024-12-17 02:46:10|178562.2|178432.2|178561.6|178431.6|178562.4|178432.4|178561.6|178431.6|3
1734403580000|2024-12-17 02:46:20|178562.1|178432.1|178565|178435|178565|178435|178562.1|178432.1|5
1734403600000|2024-12-17 02:46:40|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|178566.4|178436.4|1
1734403610000|2024-12-17 02:46:50|178565.7|178435.7|178565.6|178435.6|178566.6|178436.6|178565.6|178435.6|7
1734403620000|2024-12-17 02:47:00|178565.3|178435.3|178565.4|178435.4|178565.5|178435.5|178565.3|178435.3|3
1734403630000|2024-12-17 02:47:10|178565.3|178435.3|178565.5|178435.5|178565.5|178435.5|178564.9|178434.9|3
1734403640000|2024-12-17 02:47:20|178565.4|178435.4|178565.4|178435.4|178565.4|178435.4|178565.4|178435.4|1
1734403650000|2024-12-17 02:47:30|178565.2|178435.2|178565.5|178435.5|178565.7|178435.7|178565.2|178435.2|4
1734403660000|2024-12-17 02:47:40|178565.7|178435.7|178565.7|178435.7|178565.7|178435.7|178565.7|178435.7|1
1734403670000|2024-12-17 02:47:50|178565.4|178435.4|178565.7|178435.7|178565.7|178435.7|178565.4|178435.4|2
1734403700000|2024-12-17 02:48:20|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|178564.9|178434.9|3
1734403710000|2024-12-17 02:48:30|178563.7|178433.7|178565.6|178435.6|178565.7|178435.7|178563.7|178433.7|4
1734403720000|2024-12-17 02:48:40|178565.7|178435.7|178565.7|178435.7|178565.7|178435.7|178565.7|178435.7|1
1734403730000|2024-12-17 02:48:50|178565.6|178435.6|178569.6|178439.6|178569.6|178439.6|178565.6|178435.6|2
1734403740000|2024-12-17 02:49:00|178566.9|178436.9|178610.6|178408.8|178610.6|178436.9|178566.9|178408.8|2
1734403750000|2024-12-17 02:49:10|178569.8|178439.8|178569.8|178439.8|178569.8|178439.8|178569.8|178439.8|1
1734403760000|2024-12-17 02:49:20|178569.9|178439.9|178569.9|178439.9|178569.9|178439.9|178569.9|178439.9|1
1734403770000|2024-12-17 02:49:30|178566.1|178436.1|178602.5|178399.6|178602.5|178436.1|178566.1|178399.6|2
1734403780000|2024-12-17 02:49:40|178584.1|178454.1|178584.1|178454.1|178584.1|178454.1|178584.1|178454.1|1
1734403790000|2024-12-17 02:49:50|178585.6|178455.6|178595.7|178465.7|178595.7|178465.7|178585.6|178455.6|2
1734403800000|2024-12-17 02:50:00|178588.1|178458.1|178580.6|178450.6|178588.1|178458.1|178580.6|178450.6|2
1734403810000|2024-12-17 02:50:10|178577.7|178447.7|178577.7|178447.7|178577.7|178447.7|178577.7|178447.7|1
1734403820000|2024-12-17 02:50:20|178587.3|178457.3|178582.8|178452.8|178587.3|178457.3|178578.8|178448.8|3
1734403830000|2024-12-17 02:50:30|178576.1|178446.1|178575.7|178445.7|178576.1|178446.1|178575.7|178445.7|2
1734403850000|2024-12-17 02:50:50|178575.9|178445.9|178571.2|178441.2|178575.9|178445.9|178571.2|178441.2|2
1734403860000|2024-12-17 02:51:00|178573.7|178443.7|178571.3|178441.3|178573.7|178443.7|178571.3|178441.3|2
1734403870000|2024-12-17 02:51:10|178569.6|178439.6|178580.1|178450.1|178580.1|178450.1|178569.6|178439.6|5
1734403900000|2024-12-17 02:51:40|178574.4|178444.4|178574.4|178444.4|178574.4|178444.4|178574.4|178444.4|1
1734403910000|2024-12-17 02:51:50|178571.3|178441.3|178571.3|178441.3|178574|178444|178568.3|178438.3|5
1734403920000|2024-12-17 02:52:00|178570.4|178440.4|178571.2|178441.2|178571.3|178441.3|178569.2|178439.2|6
1734403930000|2024-12-17 02:52:10|178580.9|178450.9|178580.9|178450.9|178580.9|178450.9|178580.9|178450.9|1
1734403960000|2024-12-17 02:52:40|178571.2|178441.2|178571.2|178441.2|178571.2|178441.2|178571.2|178441.2|1
1734403970000|2024-12-17 02:52:50|178571.5|178441.5|178571.3|178441.3|178571.5|178441.5|178571.3|178441.3|2
1734403980000|2024-12-17 02:53:00|178580|178450|178580|178450|178580|178450|178580|178450|1
1734404010000|2024-12-17 02:53:30|178607.9|178406.1|178606.3|178406.1|178607.9|178406.1|178606.3|178406.1|2
1734404020000|2024-12-17 02:53:40|178571.9|178441.9|178607|178405.5|178607|178441.9|178571.2|178405.5|3
1734404030000|2024-12-17 02:53:50|178572.7|178442.7|178571.2|178441.2|178572.7|178442.7|178571.2|178441.2|4
1734404040000|2024-12-17 02:54:00|178584.3|178454.3|178602|178472|178602|178472|178584.3|178454.3|2
1734404050000|2024-12-17 02:54:10|178591.8|178461.8|178591.8|178461.8|178591.8|178461.8|178591.8|178461.8|1
1734404080000|2024-12-17 02:54:40|178585.8|178455.8|178585.8|178455.8|178585.8|178455.8|178585.5|178455.5|3
1734404090000|2024-12-17 02:54:50|178586.2|178456.2|178604.2|178474.2|178604.2|178474.2|178585.8|178455.8|3
1734404120000|2024-12-17 02:55:20|178593.9|178463.9|178593.9|178463.9|178593.9|178463.9|178593.9|178463.9|1
1734404130000|2024-12-17 02:55:30|178604.5|178474.5|178604.5|178474.5|178604.5|178474.5|178604.5|178474.5|1
1734404140000|2024-12-17 02:55:40|178595|178465|178595|178465|178595|178465|178595|178465|1
1734404170000|2024-12-17 02:56:10|178591.4|178461.4|178591.4|178461.4|178591.4|178461.4|178591.4|178461.4|1
1734404180000|2024-12-17 02:56:20|178591.5|178461.5|178591.4|178461.4|178591.5|178461.5|178591.4|178461.4|2
1734404190000|2024-12-17 02:56:30|178585.2|178455.2|178594.2|178464.2|178594.2|178464.2|178585.2|178455.2|2
1734404210000|2024-12-17 02:56:50|178582.4|178452.4|178594.1|178464.1|178594.1|178464.1|178582.4|178452.4|2
1734404220000|2024-12-17 02:57:00|178606.6|178476.6|178606.6|178476.6|178606.6|178476.6|178606.6|178476.6|1
1734404260000|2024-12-17 02:57:40|178619.3|178489.3|178619.4|178489.4|178619.7|178489.7|178618.1|178488.1|6
1734404270000|2024-12-17 02:57:50|178620|178490|178619.3|178489.3|178620|178490|178619.3|178489.3|2
1734404280000|2024-12-17 02:58:00|178619.2|178489.2|178612.6|178482.6|178619.2|178489.2|178612.6|178482.6|3
1734404320000|2024-12-17 02:58:40|178609.8|178479.8|178609.5|178479.5|178609.8|178479.8|178609.4|178479.4|3
1734404330000|2024-12-17 02:58:50|178609.4|178479.4|178612.1|178482.1|178612.1|178482.1|178609.1|178479.1|3
1734404370000|2024-12-17 02:59:30|178608|178478|178608|178478|178608|178478|178608|178478|1
1734404380000|2024-12-17 02:59:40|178608.1|178478.1|178608|178478|178608.1|178478.1|178608|178478|4
1734404390000|2024-12-17 02:59:50|178608.1|178478.1|178611.9|178481.9|178611.9|178481.9|178608|178478|3
1734404420000|2024-12-17 03:00:20|178602.3|178472.3|178598.1|178468.1|178602.3|178472.3|178598.1|178468.1|2
1734404430000|2024-12-17 03:00:30|178599|178469|178600.2|178470.2|178600.5|178470.5|178599|178469|3
1734404440000|2024-12-17 03:00:40|178603.7|178473.7|178610.4|178480.4|178610.4|178480.4|178603.7|178473.7|3
1734404460000|2024-12-17 03:01:00|178601.4|178471.4|178581.4|178451.4|178601.4|178471.4|178581.4|178451.4|3
1734404470000|2024-12-17 03:01:10|178598.8|178468.8|178609.9|178479.9|178609.9|178479.9|178598.8|178468.8|2
1734404510000|2024-12-17 03:01:50|178611.1|178481.1|178597.7|178467.7|178611.1|178481.1|178597.7|178467.7|3
1734404520000|2024-12-17 03:02:00|178596.6|178466.6|178596.6|178466.6|178596.6|178466.6|178596.2|178466.2|3
1734404530000|2024-12-17 03:02:10|178604.1|178474.1|178604.1|178474.1|178604.1|178474.1|178604.1|178474.1|1
1734404540000|2024-12-17 03:02:20|178594.1|178464.1|178582.8|178452.8|178594.1|178464.1|178582.8|178452.8|2
1734404570000|2024-12-17 03:02:50|178580.6|178450.6|178580.7|178450.7|178580.7|178450.7|178580.6|178450.6|2
1734404580000|2024-12-17 03:03:00|178572.3|178442.3|178572.3|178442.3|178572.3|178442.3|178572.3|178442.3|1
1734404610000|2024-12-17 03:03:30|178569.4|178439.4|178569.7|178439.7|178569.8|178439.8|178569.4|178439.4|3
1734404620000|2024-12-17 03:03:40|178569.6|178439.6|178565.6|178435.6|178569.6|178439.6|178564.5|178434.5|4
1734404630000|2024-12-17 03:03:50|178565|178435|178565.7|178435.7|178565.7|178435.7|178565|178435|2
1734404640000|2024-12-17 03:04:00|178566.7|178436.7|178566.7|178436.7|178566.7|178436.7|178566.7|178436.7|1
1734404670000|2024-12-17 03:04:30|178559.1|178429.1|178557.9|178427.9|178559.1|178429.1|178556.9|178426.9|6
1734404680000|2024-12-17 03:04:40|178558.3|178428.3|178557.6|178427.6|178558.3|178428.3|178557.6|178427.6|2
1734404690000|2024-12-17 03:04:50|178557.5|178427.5|178570|178440|178570|178440|178557.5|178427.5|2
1734404710000|2024-12-17 03:05:10|178580.1|178450.1|178580.1|178450.1|178580.1|178450.1|178580.1|178450.1|1
1734404750000|2024-12-17 03:05:50|178558.8|178428.8|178562.2|178432.2|178562.2|178432.2|178558.8|178428.8|4
1734404760000|2024-12-17 03:06:00|178562.6|178432.6|178562.2|178432.2|178562.6|178432.6|178562.2|178432.2|2
1734404770000|2024-12-17 03:06:10|178575.7|178445.7|178575.7|178445.7|178575.7|178445.7|178575.7|178445.7|1
1734404800000|2024-12-17 03:06:40|178598.8|178395|178598.8|178395|178598.8|178395|178598.8|178395|1
1734404810000|2024-12-17 03:06:50|178599.5|178392.8|178599.5|178392.8|178599.5|178392.8|178599.5|178392.8|2
1734404820000|2024-12-17 03:07:00|178597.7|178394.6|178598.7|178468.7|178598.7|178468.7|178561.2|178394.6|6
1734404850000|2024-12-17 03:07:30|178588.5|178458.5|178576.6|178446.6|178588.5|178458.5|178576.6|178446.6|2
1734404880000|2024-12-17 03:08:00|178566.6|178436.6|178566.6|178436.6|178566.6|178436.6|178566.6|178436.6|1
1734404910000|2024-12-17 03:08:30|178571.5|178441.5|178571.2|178441.2|178571.5|178441.5|178571.2|178441.2|2
1734404920000|2024-12-17 03:08:40|178571.3|178441.3|178571.2|178441.2|178571.3|178441.3|178571.2|178441.2|2
1734404930000|2024-12-17 03:08:50|178571.3|178441.3|178571.2|178441.2|178571.5|178441.5|178571.2|178441.2|6
1734404940000|2024-12-17 03:09:00|178566.2|178436.2|178566.2|178436.2|178566.2|178436.2|178566.2|178436.2|1
1734404970000|2024-12-17 03:09:30|178571.2|178441.2|178571.2|178441.2|178571.2|178441.2|178571.2|178441.2|1
1734404990000|2024-12-17 03:09:50|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|1
1734405020000|2024-12-17 03:10:20|178575.8|178445.8|178575.8|178445.8|178575.8|178445.8|178575.8|178445.8|1
1734405040000|2024-12-17 03:10:40|178566|178436|178566|178436|178566|178436|178566|178436|1
1734405070000|2024-12-17 03:11:10|178561|178431|178561|178431|178561|178431|178561|178431|1
1734405080000|2024-12-17 03:11:20|178561.4|178431.4|178561.9|178431.9|178565.9|178435.9|178559.1|178429.1|5
1734405090000|2024-12-17 03:11:30|178561.7|178431.7|178566.5|178436.5|178566.5|178436.5|178561.3|178431.3|3
1734405120000|2024-12-17 03:12:00|178562.9|178432.9|178562.9|178432.9|178562.9|178432.9|178562.9|178432.9|1
1734405130000|2024-12-17 03:12:10|178561.3|178431.3|178561.3|178431.3|178561.6|178431.6|178561.3|178431.3|3
1734405140000|2024-12-17 03:12:20|178562|178432|178561.3|178431.3|178562|178432|178561.3|178431.3|2
1734405150000|2024-12-17 03:12:30|178561.8|178431.8|178566.7|178436.7|178566.7|178436.7|178561.3|178431.3|3
1734405180000|2024-12-17 03:13:00|178564.8|178434.8|178561.3|178431.3|178564.8|178434.8|178561.3|178431.3|2
1734405190000|2024-12-17 03:13:10|178567.1|178437.1|178571.6|178441.6|178571.6|178441.6|178567.1|178437.1|2
1734405200000|2024-12-17 03:13:20|178566.3|178436.3|178566.3|178436.3|178566.3|178436.3|178566.3|178436.3|1
1734405210000|2024-12-17 03:13:30|178575.5|178445.5|178575.5|178445.5|178575.5|178445.5|178575.5|178445.5|1
1734405250000|2024-12-17 03:14:10|178573.3|178443.3|178566|178436|178573.3|178443.3|178566|178436|3
1734405280000|2024-12-17 03:14:40|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|1
1734405290000|2024-12-17 03:14:50|178571.7|178441.7|178571.6|178441.6|178571.7|178441.7|178571.6|178441.6|2
1734405310000|2024-12-17 03:15:10|178571.7|178441.7|178569.2|178439.2|178571.7|178441.7|178569.2|178439.2|3
1734405340000|2024-12-17 03:15:40|178571.6|178441.6|178571.6|178441.6|178571.6|178441.6|178571|178441|3
1734405350000|2024-12-17 03:15:50|178571.4|178441.4|178571.1|178441.1|178571.6|178441.6|178571.1|178441.1|6
1734405360000|2024-12-17 03:16:00|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|178565.6|178435.6|1
1734405390000|2024-12-17 03:16:30|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|178571.1|178441.1|1
1734405400000|2024-12-17 03:16:40|178569.8|178439.8|178571.1|178441.1|178572.7|178442.7|178569.8|178439.8|4
1734405410000|2024-12-17 03:16:50|178571.5|178441.5|178571.1|178441.1|178571.5|178441.5|178570.7|178440.7|4
1734405420000|2024-12-17 03:17:00|178565|178435|178565|178435|178565|178435|178565|178435|1
1734405450000|2024-12-17 03:17:30|178566.7|178436.7|178565|178435|178566.7|178436.7|178565|178435|3
1734405460000|2024-12-17 03:17:40|178565.7|178435.7|178565|178435|178565.7|178435.7|178565|178435|2
1734405470000|2024-12-17 03:17:50|178565.1|178435.1|178562|178432|178565.1|178435.1|178562|178432|2
1734405500000|2024-12-17 03:18:20|178565.1|178435.1|178565.1|178435.1|178565.1|178435.1|178565.1|178435.1|1
1734405510000|2024-12-17 03:18:30|178564.8|178434.8|178565.1|178435.1|178565.1|178435.1|178564.8|178434.8|2
1734405520000|2024-12-17 03:18:40|178564.6|178434.6|178563.8|178433.8|178564.6|178434.6|178563.8|178433.8|2
1734405530000|2024-12-17 03:18:50|178563|178433|178563|178433|178563|178433|178563|178433|1
1734405560000|2024-12-17 03:19:20|178563.5|178433.5|178563.8|178433.8|178563.8|178433.8|178563.5|178433.5|2
1734405570000|2024-12-17 03:19:30|178563.5|178433.5|178572.2|178442.2|178572.2|178442.2|178563.5|178433.5|4
1734405580000|2024-12-17 03:19:40|178563|178433|178563|178433|178563|178433|178563|178433|1
1734405590000|2024-12-17 03:19:50|178574.7|178444.7|178574.7|178444.7|178574.7|178444.7|178574.7|178444.7|1
1734405620000|2024-12-17 03:20:20|178564.3|178434.3|178564.1|178434.1|178564.8|178434.8|178564.1|178434.1|3
1734405630000|2024-12-17 03:20:30|178564|178434|178564.2|178434.2|178564.2|178434.2|178564|178434|2
1734405640000|2024-12-17 03:20:40|178564.9|178434.9|178568.1|178438.1|178568.1|178438.1|178564.1|178434.1|3
1734405660000|2024-12-17 03:21:00|178578.4|178448.4|178578.4|178448.4|178578.4|178448.4|178578.4|178448.4|1
1734405670000|2024-12-17 03:21:10|178569.1|178439.1|178569.1|178439.1|178569.1|178439.1|178569.1|178439.1|1
1734405700000|2024-12-17 03:21:40|178574.8|178444.8|178574.5|178444.5|178574.9|178444.9|178574.5|178444.5|5
1734405710000|2024-12-17 03:21:50|178574.4|178444.4|178574.5|178444.5|178574.5|178444.5|178574.4|178444.4|2
1734405720000|2024-12-17 03:22:00|178567.4|178437.4|178567.4|178437.4|178567.4|178437.4|178567.4|178437.4|1
1734405760000|2024-12-17 03:22:40|178574.6|178444.6|178574.5|178444.5|178574.6|178444.6|178574.5|178444.5|2
1734405780000|2024-12-17 03:23:00|178567.9|178437.9|178567.9|178437.9|178567.9|178437.9|178567.9|178437.9|1
1734405810000|2024-12-17 03:23:30|178574.5|178444.5|178574.5|178444.5|178574.5|178444.5|178574.5|178444.5|1
1734405820000|2024-12-17 03:23:40|178572.2|178442.2|178574.5|178444.5|178574.5|178444.5|178572.2|178442.2|2
1734405830000|2024-12-17 03:23:50|178574.4|178444.4|178576.6|178446.6|178576.6|178446.6|178565.1|178435.1|4
1734405840000|2024-12-17 03:24:00|178588.5|178458.5|178599.9|178469.9|178599.9|178469.9|178588.5|178458.5|2
1734405870000|2024-12-17 03:24:30|178591.6|178461.6|178591.6|178461.6|178591.6|178461.6|178591.6|178461.6|1
1734405880000|2024-12-17 03:24:40|178591.8|178461.8|178591.6|178461.6|178591.8|178461.8|178591.6|178461.6|2
1734405890000|2024-12-17 03:24:50|178589.2|178459.2|178589.2|178459.2|178589.2|178459.2|178589.2|178459.2|1
1734405900000|2024-12-17 03:25:00|178597.3|178467.3|178607.1|178477.1|178607.1|178477.1|178597.3|178467.3|2
1734405930000|2024-12-17 03:25:30|178585.7|178455.7|178627|178426.3|178627|178461.6|178585.7|178426.3|4
1734405940000|2024-12-17 03:25:40|178595.4|178465.4|178591.7|178461.7|178595.4|178465.4|178591.3|178461.3|4
1734405950000|2024-12-17 03:25:50|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|178599.4|178469.4|1
1734405970000|2024-12-17 03:26:10|178588.6|178458.6|178565.7|178435.7|178588.6|178458.6|178565.7|178435.7|2
1734406000000|2024-12-17 03:26:40|178576.4|178446.4|178576.4|178446.4|178576.4|178446.4|178576.4|178446.4|1
1734406020000|2024-12-17 03:27:00|178572.5|178442.5|178569.2|178439.2|178572.5|178442.5|178569.2|178439.2|3
1734406030000|2024-12-17 03:27:10|178572.7|178442.7|178565.7|178435.7|178573.5|178443.5|178565.7|178435.7|4
1734406070000|2024-12-17 03:27:50|178575.1|178445.1|178541.2|178451.2|178575.1|178451.2|178541.2|178445.1|2
1734406100000|2024-12-17 03:28:20|178571.3|178441.3|178571.3|178441.3|178571.3|178441.3|178571.3|178441.3|1
1734406110000|2024-12-17 03:28:30|178573.4|178443.4|178570.7|178440.7|178573.4|178443.4|178570.7|178440.7|4
1734406120000|2024-12-17 03:28:40|178568.8|178438.8|178566.3|178436.3|178568.8|178438.8|178566.3|178436.3|4
1734406130000|2024-12-17 03:28:50|178543.5|178453.5|178543.9|178453.9|178552.8|178462.8|178543.5|178453.5|3
1734406150000|2024-12-17 03:29:10|178551.6|178461.6|178543.6|178453.6|178551.6|178461.6|178543.6|178453.6|2
1734406180000|2024-12-17 03:29:40|178553.3|178463.3|178543.5|178453.5|178553.3|178463.3|178543.5|178453.5|2
1734406190000|2024-12-17 03:29:50|178550.9|178460.9|178550.9|178460.9|178550.9|178460.9|178550.9|178460.9|1
1734406210000|2024-12-17 03:30:10|178559.5|178469.5|178575.1|178485.1|178575.1|178485.1|178551.7|178461.7|3
1734406230000|2024-12-17 03:30:30|178567.3|178477.3|178550.1|178460.1|178567.3|178477.3|178550.1|178460.1|3
1734406260000|2024-12-17 03:31:00|178571.8|178441.8|178571.8|178441.8|178571.8|178441.8|178571.8|178441.8|1
1734406270000|2024-12-17 03:31:10|178571.2|178441.2|178572.2|178442.2|178572.2|178442.2|178571.2|178441.2|2
1734406280000|2024-12-17 03:31:20|178573.3|178443.3|178572.1|178442.1|178573.3|178443.3|178570.6|178440.6|4
1734406290000|2024-12-17 03:31:30|178547.9|178457.9|178547.9|178457.9|178547.9|178457.9|178547.9|178457.9|1
1734406320000|2024-12-17 03:32:00|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1734406330000|2024-12-17 03:32:10|178575.7|178445.7|178576.3|178446.3|178576.3|178446.3|178575.7|178445.7|2
1734406340000|2024-12-17 03:32:20|178576.4|178446.4|178546.2|178456.2|178576.4|178456.2|178546.2|178446.2|3
1734406370000|2024-12-17 03:32:50|178575.7|178445.7|178576.2|178446.2|178576.2|178446.2|178575.7|178445.7|2
1734406380000|2024-12-17 03:33:00|178553.8|178463.8|178553.8|178463.8|178553.8|178463.8|178553.8|178463.8|1
1734406410000|2024-12-17 03:33:30|178576.3|178446.3|178576.3|178446.3|178576.3|178446.3|178576.3|178446.3|1
1734406420000|2024-12-17 03:33:40|178576.4|178446.4|178576.3|178446.3|178576.4|178446.4|178576.3|178446.3|2
1734406430000|2024-12-17 03:33:50|178576.4|178446.4|178547.1|178457.1|178576.4|178457.1|178547.1|178446.3|3
1734406470000|2024-12-17 03:34:30|178555.5|178465.5|178547|178457|178555.5|178465.5|178547|178457|2
1734406500000|2024-12-17 03:35:00|178576.3|178446.3|178576.3|178446.3|178576.3|178446.3|178576.3|178446.3|1
1734406510000|2024-12-17 03:35:10|178576.1|178446.1|178576.2|178446.2|178576.2|178446.2|178576.1|178446.1|2
1734406520000|2024-12-17 03:35:20|178576.3|178446.3|178576.3|178446.3|178576.3|178446.3|178576.3|178446.3|1
1734406530000|2024-12-17 03:35:30|178575.9|178445.9|178547.4|178457.4|178576.3|178457.4|178547.4|178445.9|3
1734406560000|2024-12-17 03:36:00|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1734406570000|2024-12-17 03:36:10|178576.6|178446.6|178576.4|178446.4|178576.6|178446.6|178576.3|178446.3|3
1734406580000|2024-12-17 03:36:20|178576.2|178446.2|178547.9|178457.9|178576.2|178457.9|178547.9|178446.2|2
1734406610000|2024-12-17 03:36:50|178576.4|178446.4|178576.3|178446.3|178576.4|178446.4|178576.3|178446.3|2
1734406620000|2024-12-17 03:37:00|178576.4|178446.4|178576.3|178446.3|178576.4|178446.4|178576.3|178446.3|2
1734406640000|2024-12-17 03:37:20|178546.2|178456.2|178546.2|178456.2|178546.2|178456.2|178546.2|178456.2|1
1734406670000|2024-12-17 03:37:50|178573.9|178443.9|178573.9|178443.9|178573.9|178443.9|178573.9|178443.9|1
1734406690000|2024-12-17 03:38:10|178547.4|178457.4|178547.4|178457.4|178547.4|178457.4|178547.4|178457.4|1
1734406710000|2024-12-17 03:38:30|178539.1|178449.1|178539.1|178449.1|178539.1|178449.1|178539.1|178449.1|1
1734406740000|2024-12-17 03:39:00|178562.9|178432.9|178562.9|178432.9|178562.9|178432.9|178562.9|178432.9|1
1734406760000|2024-12-17 03:39:20|178563|178433|178539.2|178449.2|178563|178449.2|178539.2|178433|2
1734406790000|2024-12-17 03:39:50|178553.5|178423.5|178556.5|178426.5|178556.5|178426.5|178553.5|178423.5|2
1734406800000|2024-12-17 03:40:00|178556|178426|178556|178426|178556|178426|178556|178426|1
1734406810000|2024-12-17 03:40:10|178556.4|178426.4|178555.9|178425.9|178556.5|178426.5|178555.9|178425.9|4
1734406820000|2024-12-17 03:40:20|178537.4|178447.4|178537.4|178447.4|178537.4|178447.4|178537.4|178447.4|1
1734406840000|2024-12-17 03:40:40|178546.1|178456.1|178546.1|178456.1|178546.1|178456.1|178546.1|178456.1|1
1734406850000|2024-12-17 03:40:50|178553.9|178463.9|178553.9|178463.9|178553.9|178463.9|178553.9|178463.9|1
1734406860000|2024-12-17 03:41:00|178545.7|178455.7|178545.7|178455.7|178545.7|178455.7|178545.7|178455.7|1
1734406900000|2024-12-17 03:41:40|178561.6|178431.6|178561.6|178431.6|178561.6|178431.6|178561.6|178431.6|1
1734406910000|2024-12-17 03:41:50|178562.5|178432.5|178561.5|178431.5|178562.5|178432.5|178560.4|178430.4|4
1734406920000|2024-12-17 03:42:00|178560.4|178430.4|178554.3|178464.3|178561.6|178464.3|178554.3|178430.4|3
1734406940000|2024-12-17 03:42:20|178543.1|178453.1|178542.9|178452.9|178551.9|178461.9|178542.9|178452.9|3
1734406970000|2024-12-17 03:42:50|178561.4|178431.4|178561.4|178431.4|178561.4|178431.4|178561.4|178431.4|1
1734406980000|2024-12-17 03:43:00|178560.6|178430.6|178561.5|178431.5|178561.5|178431.5|178560.6|178430.6|2
1734406990000|2024-12-17 03:43:10|178560.4|178430.4|178561.8|178431.8|178561.8|178431.8|178560.4|178430.4|3
1734407000000|2024-12-17 03:43:20|178561.3|178431.3|178541.8|178451.8|178561.3|178460.8|178540.3|178431.3|6
1734407030000|2024-12-17 03:43:50|178550.4|178460.4|178541.5|178451.5|178550.4|178460.4|178541.5|178451.5|2
1734407040000|2024-12-17 03:44:00|178549.9|178459.9|178541.4|178451.4|178549.9|178459.9|178541.4|178451.4|2
1734407070000|2024-12-17 03:44:30|178551|178461|178542.2|178452.2|178551|178461|178542.2|178452.2|2
1734407080000|2024-12-17 03:44:40|178550|178460|178550|178460|178550|178460|178550|178460|1
1734407100000|2024-12-17 03:45:00|178566.8|178476.8|178585|178495|178585|178495|178566.8|178476.8|3
1734407130000|2024-12-17 03:45:30|178595.8|178465.8|178596.8|178466.8|178596.8|178466.8|178595.8|178465.8|2
1734407140000|2024-12-17 03:45:40|178597.1|178467.1|178595.5|178465.5|178597.1|178467.1|178595.5|178465.5|2
1734407150000|2024-12-17 03:45:50|178596.2|178466.2|178595.5|178465.5|178596.2|178466.2|178595.5|178465.5|4
1734407160000|2024-12-17 03:46:00|178580.1|178490.1|178580.1|178490.1|178580.1|178490.1|178580.1|178490.1|1
1734407190000|2024-12-17 03:46:30|178595.1|178465.1|178595.1|178465.1|178595.8|178465.8|178595.1|178465.1|3
1734407200000|2024-12-17 03:46:40|178595.2|178465.2|178595.2|178465.2|178595.2|178465.2|178595.2|178465.2|1
1734407210000|2024-12-17 03:46:50|178595.6|178465.6|178578.7|178488.7|178595.6|178488.7|178578.7|178465.1|3
1734407250000|2024-12-17 03:47:30|178590|178460|178560.6|178470.6|178590.6|178470.6|178560.6|178460|3
1734407290000|2024-12-17 03:48:10|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1734407310000|2024-12-17 03:48:30|178576.6|178446.6|178558.1|178468.1|178576.6|178476.7|178557.7|178446.2|5
1734407340000|2024-12-17 03:49:00|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|178576.2|178446.2|1
1734407350000|2024-12-17 03:49:10|178576.3|178446.3|178576.2|178446.2|178576.3|178446.3|178576.2|178446.2|2
1734407360000|2024-12-17 03:49:20|178576.3|178446.3|178576.2|178486.2|178589.6|178499.6|178571.7|178446.2|6
1734407390000|2024-12-17 03:49:50|178601.2|178471.2|178601.2|178471.2|178601.2|178471.2|178601.2|178471.2|1
1734407400000|2024-12-17 03:50:00|178601.4|178471.4|178601.2|178471.2|178601.4|178471.4|178601.2|178471.2|2
1734407410000|2024-12-17 03:50:10|178580.2|178490.2|178580.2|178490.2|178580.2|178490.2|178580.2|178490.2|1
1734407450000|2024-12-17 03:50:50|178601.2|178471.2|178601.1|178471.1|178601.2|178471.2|178601.1|178471.1|2
1734407460000|2024-12-17 03:51:00|178601.2|178471.2|178601.1|178471.1|178601.3|178471.3|178601.1|178471.1|3
1734407470000|2024-12-17 03:51:10|178601.5|178471.5|178580.4|178490.4|178601.5|178490.4|178580.4|178471.2|3
1734407500000|2024-12-17 03:51:40|178588.6|178458.6|178588.4|178458.4|178588.6|178458.6|178588.4|178458.4|2
1734407510000|2024-12-17 03:51:50|178587.4|178457.4|178588|178458|178588|178458|178587.4|178457.4|2
1734407520000|2024-12-17 03:52:00|178588.2|178458.2|178579.8|178489.8|178588.2|178489.8|178579.8|178457.7|5
1734407550000|2024-12-17 03:52:30|178590|178460|178590.6|178460.6|178590.6|178460.6|178590|178460|2
1734407560000|2024-12-17 03:52:40|178593.6|178463.6|178593.6|178463.6|178593.6|178463.6|178593.6|178463.6|1
1734407580000|2024-12-17 03:53:00|178591.2|178461.2|178579.6|178489.6|178591.2|178489.6|178579.6|178460.5|3
1734407610000|2024-12-17 03:53:30|178590.2|178460.2|178590.1|178460.1|178590.2|178460.2|178590.1|178460.1|2
1734407620000|2024-12-17 03:53:40|178589.7|178459.7|178590.5|178460.5|178590.5|178460.5|178589.7|178459.7|2
1734407630000|2024-12-17 03:53:50|178578.9|178488.9|178578.9|178488.9|178578.9|178488.9|178578.9|178488.9|1
1734407640000|2024-12-17 03:54:00|178569.3|178479.3|178560.8|178470.8|178569.3|178479.3|178560.8|178470.8|2
1734407670000|2024-12-17 03:54:30|178576.3|178446.3|178576.6|178446.6|178576.6|178446.6|178576.3|178446.3|2
1734407680000|2024-12-17 03:54:40|178576.3|178446.3|178576.5|178446.5|178576.6|178446.6|178576.3|178446.3|4
1734407690000|2024-12-17 03:54:50|178576.6|178446.6|178576.6|178446.6|178576.6|178446.6|178576.6|178446.6|1
1734407700000|2024-12-17 03:55:00|178555.5|178465.5|178555.5|178465.5|178555.5|178465.5|178555.5|178465.5|1
1734407730000|2024-12-17 03:55:30|178581.1|178451.1|178580.9|178450.9|178581.1|178451.1|178580.6|178450.6|3
1734407750000|2024-12-17 03:55:50|178581.2|178451.2|178554.2|178464.2|178581.2|178464.2|178554.2|178451|3
1734407780000|2024-12-17 03:56:20|178581.1|178451.1|178581.1|178451.1|178581.1|178451.1|178581.1|178451.1|1
1734407790000|2024-12-17 03:56:30|178581|178451|178581|178451|178581|178451|178581|178451|1
1734407800000|2024-12-17 03:56:40|178561.8|178471.8|178561.8|178471.8|178561.8|178471.8|178561.8|178471.8|1
1734407830000|2024-12-17 03:57:10|178581|178451|178581|178451|178581.1|178451.1|178581|178451|3
1734407850000|2024-12-17 03:57:30|178556.1|178466.1|178556.1|178466.1|178556.1|178466.1|178556.1|178466.1|1
1734407880000|2024-12-17 03:58:00|178581|178451|178581|178451|178581|178451|178581|178451|1
1734407890000|2024-12-17 03:58:10|178580.9|178450.9|178580.9|178450.9|178580.9|178450.9|178580.9|178450.9|1
1734407900000|2024-12-17 03:58:20|178581|178451|178581.1|178451.1|178581.1|178451.1|178581|178451|2
1734407910000|2024-12-17 03:58:30|178556.3|178466.3|178556.3|178466.3|178556.3|178466.3|178556.3|178466.3|1
1734407940000|2024-12-17 03:59:00|178581|178451|178581|178451|178581|178451|178580.2|178450.2|3
1734407960000|2024-12-17 03:59:20|178581.1|178451.1|178554.4|178464.4|178581.1|178464.4|178554.4|178451.1|2
1734407990000|2024-12-17 03:59:50|178581.1|178451.1|178581.1|178451.1|178581.1|178451.1|178581.1|178451.1|1
1734408000000|2024-12-17 04:00:00|178581|178451|178581|178451|178581.1|178451.1|178581|178451|3
1734408010000|2024-12-17 04:00:10|178581.1|178451.1|178581.1|178451.1|178581.1|178451.1|178581.1|178451.1|1
1734408020000|2024-12-17 04:00:20|178554.6|178464.6|178554.6|178464.6|178554.6|178464.6|178554.6|178464.6|1
1734408040000|2024-12-17 04:00:40|178563.4|178473.4|178563.4|178473.4|178563.4|178473.4|178563.4|178473.4|1
1734408070000|2024-12-17 04:01:10|178582.4|178452.4|178582.4|178452.4|178582.4|178452.4|178582.4|178452.4|1
1734408080000|2024-12-17 04:01:20|178582.6|178452.6|178582.4|178452.4|178582.6|178452.6|178582.3|178452.3|4
1734408090000|2024-12-17 04:01:30|178582.5|178452.5|178582.3|178452.3|178582.5|178452.5|178582.3|178452.3|2
1734408100000|2024-12-17 04:01:40|178582|178452|178555.5|178465.5|178582.4|178473|178555.5|178452|4
1734408110000|2024-12-17 04:01:50|178563.3|178473.3|178563.3|178473.3|178563.3|178473.3|178563.3|178473.3|1
1734408150000|2024-12-17 04:02:30|178581.2|178451.2|178581.1|178451.1|178581.2|178451.2|178581.1|178451.1|2
1734408160000|2024-12-17 04:02:40|178581.3|178451.3|178583.1|178453.1|178583.2|178453.2|178581.1|178451.1|6
1734408170000|2024-12-17 04:02:50|178556.9|178466.9|178556.9|178466.9|178556.9|178466.9|178556.9|178466.9|1
1734408200000|2024-12-17 04:03:20|178583.1|178453.1|178583.1|178453.1|178583.1|178453.1|178583.1|178453.1|1
1734408220000|2024-12-17 04:03:40|178583.3|178453.3|178557|178467|178583.3|178467|178557|178453.1|3
1734408250000|2024-12-17 04:04:10|178583.3|178453.3|178583.1|178453.1|178583.3|178453.3|178583.1|178453.1|2
1734408270000|2024-12-17 04:04:30|178581.4|178451.4|178583.1|178453.1|178583.1|178453.1|178581.4|178451.4|2
1734408280000|2024-12-17 04:04:40|178583.8|178453.8|178557.3|178467.3|178583.8|178467.3|178557.3|178453.1|3
1734408290000|2024-12-17 04:04:50|178557.5|178467.5|178557.5|178467.5|178557.5|178467.5|178557.5|178467.5|1
1734408300000|2024-12-17 04:05:00|178575.2|178485.2|178584.5|178494.5|178584.5|178494.5|178575.2|178485.2|2
1734408330000|2024-12-17 04:05:30|178574.1|178484.1|178564.4|178474.4|178574.1|178484.1|178564.4|178474.4|2
1734408340000|2024-12-17 04:05:40|178574.5|178484.5|178573.7|178483.7|178584.1|178494.1|178573.7|178483.7|3
1734408380000|2024-12-17 04:06:20|178584.5|178454.5|178584.5|178454.5|178584.5|178454.5|178584.5|178454.5|1
1734408410000|2024-12-17 04:06:50|178590.8|178460.8|178590.8|178460.8|178590.8|178460.8|178590.8|178460.8|1
1734408420000|2024-12-17 04:07:00|178591.3|178461.3|178593.6|178463.6|178593.6|178463.6|178591.3|178461.3|2
1734408430000|2024-12-17 04:07:10|178593.4|178463.4|178583.4|178453.4|178593.4|178463.4|178583.4|178453.4|3
1734408440000|2024-12-17 04:07:20|178568.3|178438.3|178568.3|178438.3|178568.3|178438.3|178568.3|178438.3|1
1734408480000|2024-12-17 04:08:00|178579|178449|178578.3|178448.3|178580|178450|178578.3|178448.3|3
1734408510000|2024-12-17 04:08:30|178581.8|178451.8|178580.6|178450.6|178581.8|178451.8|178580.6|178450.6|2
1734408520000|2024-12-17 04:08:40|178582|178452|178579.5|178449.5|178582|178452|178579.5|178449.5|4
1734408530000|2024-12-17 04:08:50|178579.1|178449.1|178579.4|178449.4|178579.4|178449.4|178579|178449|4
1734408540000|2024-12-17 04:09:00|178572.9|178442.9|178572.9|178442.9|178572.9|178442.9|178572.9|178442.9|1
1734408550000|2024-12-17 04:09:10|178563.1|178433.1|178563.1|178433.1|178563.1|178433.1|178563.1|178433.1|1
1734408560000|2024-12-17 04:09:20|178572.1|178442.1|178572.1|178442.1|178572.1|178442.1|178572.1|178442.1|1
1734408590000|2024-12-17 04:09:50|178579.6|178449.6|178579.5|178449.5|178579.6|178449.6|178579.5|178449.5|2
1734408600000|2024-12-17 04:10:00|178582|178452|178579.5|178449.5|178582|178452|178579.5|178449.5|2
1734408610000|2024-12-17 04:10:10|178579.9|178449.9|178572.5|178442.5|178579.9|178449.9|178572.5|178442.5|3
1734408640000|2024-12-17 04:10:40|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|1
1734408660000|2024-12-17 04:11:00|178580.4|178450.4|178579.5|178449.5|178580.4|178450.4|178579.4|178449.4|4
1734408670000|2024-12-17 04:11:10|178575.1|178445.1|178575.1|178445.1|178575.1|178445.1|178575.1|178445.1|1
1734408700000|2024-12-17 04:11:40|178578.7|178448.7|178578.7|178448.7|178578.7|178448.7|178578.7|178448.7|1
1734408710000|2024-12-17 04:11:50|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|178579.3|178449.3|3
1734408720000|2024-12-17 04:12:00|178580.5|178450.5|178573.3|178443.3|178580.5|178450.5|178573.3|178443.3|3
1734408750000|2024-12-17 04:12:30|178579.7|178449.7|178579.5|178449.5|178579.7|178449.7|178579.5|178449.5|4
1734408780000|2024-12-17 04:13:00|178573.7|178443.7|178573.7|178443.7|178573.7|178443.7|178573.7|178443.7|1
1734408820000|2024-12-17 04:13:40|178579.4|178449.4|178579.4|178449.4|178579.4|178449.4|178579.4|178449.4|1
1734408830000|2024-12-17 04:13:50|178574.4|178444.4|178574.4|178444.4|178574.4|178444.4|178574.4|178444.4|1
1734408870000|2024-12-17 04:14:30|178579.4|178449.4|178579.5|178449.5|178579.5|178449.5|178579.4|178449.4|2
1734408890000|2024-12-17 04:14:50|178574.3|178444.3|178574.3|178444.3|178574.3|178444.3|178574.3|178444.3|1
1734408920000|2024-12-17 04:15:20|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|1
1734408940000|2024-12-17 04:15:40|178577.7|178447.7|178577.7|178447.7|178577.7|178447.7|178577.7|178447.7|1
1734408980000|2024-12-17 04:16:20|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|1
1734408990000|2024-12-17 04:16:30|178580|178450|178579.5|178449.5|178580|178450|178579.5|178449.5|2
1734409000000|2024-12-17 04:16:40|178579.2|178449.2|178578|178448|178579.5|178449.5|178578|178448|3
1734409030000|2024-12-17 04:17:10|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|178579.5|178449.5|1
1734409040000|2024-12-17 04:17:20|178581.6|178451.6|178579.4|178449.4|178581.6|178451.6|178579.4|178449.4|2
1734409050000|2024-12-17 04:17:30|178580.1|178450.1|178576.9|178446.9|178580.1|178450.1|178576.9|178446.9|3
1734409090000|2024-12-17 04:18:10|178578.9|178448.9|178579.3|178449.3|178579.5|178449.5|178578.9|178448.9|3
1734409100000|2024-12-17 04:18:20|178579.4|178449.4|178579.5|178449.5|178579.7|178449.7|178579.4|178449.4|3
1734409110000|2024-12-17 04:18:30|178578.2|178448.2|178573.5|178443.5|178579.5|178449.5|178573.5|178443.5|3
1734409150000|2024-12-17 04:19:10|178579.5|178449.5|178579.4|178449.4|178579.5|178449.5|178579.4|178449.4|2
1734409160000|2024-12-17 04:19:20|178579.7|178449.7|178575.2|178445.2|178579.7|178449.7|178575.2|178445.2|3
1734409200000|2024-12-17 04:20:00|178580.9|178450.9|178579.5|178449.5|178580.9|178450.9|178579.5|178449.5|2
1734409210000|2024-12-17 04:20:10|178578.8|178448.8|178579.5|178449.5|178579.5|178449.5|178578.8|178448.8|2
1734409220000|2024-12-17 04:20:20|178575.9|178445.9|178575.9|178445.9|178575.9|178445.9|178575.9|178445.9|1
1734409250000|2024-12-17 04:20:50|178579.4|178449.4|178579.4|178449.4|178579.4|178449.4|178579.4|178449.4|1
1734409260000|2024-12-17 04:21:00|178579.6|178449.6|178579.5|178449.5|178579.6|178449.6|178579.5|178449.5|2
1734409270000|2024-12-17 04:21:10|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|1
1734409300000|2024-12-17 04:21:40|178583|178453|178579.5|178449.5|178583|178453|178579.5|178449.5|2
1734409320000|2024-12-17 04:22:00|178579.8|178449.8|178579.5|178449.5|178579.8|178449.8|178579.5|178449.5|2
1734409330000|2024-12-17 04:22:10|178571.4|178441.4|178571.4|178441.4|178571.4|178441.4|178571.4|178441.4|1
1734409360000|2024-12-17 04:22:40|178572.2|178442.2|178572.2|178442.2|178572.2|178442.2|178572.2|178442.2|1
1734409370000|2024-12-17 04:22:50|178572.3|178442.3|178572.2|178442.2|178572.3|178442.3|178572.2|178442.2|2
1734409380000|2024-12-17 04:23:00|178570.6|178440.6|178570.6|178440.6|178570.6|178440.6|178570.6|178440.6|1
1734409410000|2024-12-17 04:23:30|178572.2|178442.2|178572.2|178442.2|178572.2|178442.2|178572.2|178442.2|1
1734409420000|2024-12-17 04:23:40|178572.3|178442.3|178572.2|178442.2|178572.3|178442.3|178572.2|178442.2|2
1734409430000|2024-12-17 04:23:50|178572|178442|178572.2|178442.2|178572.2|178442.2|178572|178442|2
1734409440000|2024-12-17 04:24:00|178570.5|178440.5|178570.5|178440.5|178570.5|178440.5|178570.5|178440.5|1
1734409470000|2024-12-17 04:24:30|178568.9|178438.9|178568.7|178438.7|178568.9|178438.9|178568.7|178438.7|2
1734409480000|2024-12-17 04:24:40|178567.6|178437.6|178568.7|178438.7|178568.7|178438.7|178567.6|178437.6|2
1734409490000|2024-12-17 04:24:50|178568.8|178438.8|178570.3|178440.3|178570.3|178440.3|178568.8|178438.8|4
1734409530000|2024-12-17 04:25:30|178569.1|178439.1|178568.9|178438.9|178569.1|178439.1|178568.9|178438.9|2
1734409540000|2024-12-17 04:25:40|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|1
1734409550000|2024-12-17 04:25:50|178573|178443|178573|178443|178573|178443|178573|178443|1
1734409580000|2024-12-17 04:26:20|178568.6|178438.6|178568.9|178438.9|178568.9|178438.9|178568.6|178438.6|2
1734409590000|2024-12-17 04:26:30|178569.7|178439.7|178568.9|178438.9|178569.7|178439.7|178568.9|178438.9|2
1734409600000|2024-12-17 04:26:40|178570.2|178440.2|178574|178444|178574|178444|178568.8|178438.8|3
1734409630000|2024-12-17 04:27:10|178567.2|178437.2|178568.8|178438.8|178568.8|178438.8|178567.2|178437.2|2
1734409640000|2024-12-17 04:27:20|178569.6|178439.6|178568.8|178438.8|178569.6|178439.6|178568.8|178438.8|2
1734409650000|2024-12-17 04:27:30|178569.3|178439.3|178568.8|178438.8|178569.3|178439.3|178568.8|178438.8|4
1734409660000|2024-12-17 04:27:40|178574.9|178444.9|178574.9|178444.9|178574.9|178444.9|178574.9|178444.9|1
1734409690000|2024-12-17 04:28:10|178569.1|178439.1|178568.8|178438.8|178569.1|178439.1|178568.8|178438.8|2
1734409700000|2024-12-17 04:28:20|178569.2|178439.2|178568.8|178438.8|178569.2|178439.2|178568.8|178438.8|2
1734409710000|2024-12-17 04:28:30|178568.9|178438.9|178571.1|178441.1|178571.1|178441.1|178568.9|178438.9|2
1734409740000|2024-12-17 04:29:00|178568.9|178438.9|178568.8|178438.8|178568.9|178438.9|178568.8|178438.8|2
1734409750000|2024-12-17 04:29:10|178568.9|178438.9|178568.9|178438.9|178568.9|178438.9|178568.9|178438.9|1
1734409760000|2024-12-17 04:29:20|178568.8|178438.8|178568.8|178438.8|178569|178439|178568.8|178438.8|4
1734409770000|2024-12-17 04:29:30|178572.3|178442.3|178572.3|178442.3|178572.3|178442.3|178572.3|178442.3|1
1734409800000|2024-12-17 04:30:00|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|1
1734409810000|2024-12-17 04:30:10|178569|178439|178568.8|178438.8|178569|178439|178568.8|178438.8|2
1734409820000|2024-12-17 04:30:20|178567.1|178437.1|178572.6|178442.6|178572.6|178442.6|178567.1|178437.1|3
1734409860000|2024-12-17 04:31:00|178568.4|178438.4|178568.8|178438.8|178568.9|178438.9|178568.4|178438.4|6
1734409880000|2024-12-17 04:31:20|178568.9|178438.9|178573.4|178443.4|178573.4|178443.4|178568.9|178438.9|2
1734409910000|2024-12-17 04:31:50|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|1
1734409920000|2024-12-17 04:32:00|178568.9|178438.9|178568.9|178438.9|178568.9|178438.9|178568.9|178438.9|1
1734409930000|2024-12-17 04:32:10|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|178573.8|178443.8|1
1734409960000|2024-12-17 04:32:40|178564.5|178434.5|178564.5|178434.5|178564.5|178434.5|178564.5|178434.5|1
1734409990000|2024-12-17 04:33:10|178568.5|178438.5|178568.9|178438.9|178568.9|178438.9|178568.5|178438.5|3
1734410000000|2024-12-17 04:33:20|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|178568.8|178438.8|1
1734410010000|2024-12-17 04:33:30|178569.3|178439.3|178568.8|178438.8|178569.3|178439.3|178568.8|178438.8|2
1734410020000|2024-12-17 04:33:40|178569|178439|178571.7|178441.7|178571.7|178441.7|178569|178439|2
1734410050000|2024-12-17 04:34:10|178568.9|178438.9|178569.2|178439.2|178569.2|178439.2|178568.9|178438.9|2
1734410060000|2024-12-17 04:34:20|178568.9|178438.9|178568.9|178438.9|178568.9|178438.9|178568.9|178438.9|1
1734410070000|2024-12-17 04:34:30|178571|178441|178571|178441|178571|178441|178571|178441|1
1734410100000|2024-12-17 04:35:00|178622.1|178385.6|178622.1|178385.6|178622.1|178385.6|178622.1|178385.6|1
1734410130000|2024-12-17 04:35:30|178572.7|178442.7|178572.7|178442.7|178572.7|178442.7|178572.7|178442.7|1
1734410160000|2024-12-17 04:36:00|178623|178384.7|178623|178384.7|178623|178384.7|178623|178384.7|1
1734410170000|2024-12-17 04:36:10|178625|178382.6|178625|178382.6|178625|178382.6|178625|178382.6|2
1734410180000|2024-12-17 04:36:20|178623.4|178384.2|178573.2|178443.2|178623.4|178443.2|178573.2|178384.2|3
1734410210000|2024-12-17 04:36:50|178620.6|178385.3|178622.3|178385.3|178622.3|178385.3|178620.6|178385.3|2
1734410230000|2024-12-17 04:37:10|178626.8|178380.8|178626.8|178380.8|178626.8|178380.8|178626.8|178380.8|2
1734410240000|2024-12-17 04:37:20|178573.5|178443.5|178573.5|178443.5|178573.5|178443.5|178573.5|178443.5|1
1734410270000|2024-12-17 04:37:50|178621.2|178386.5|178621.2|178386.5|178621.2|178386.5|178621.2|178386.5|1
1734410280000|2024-12-17 04:38:00|178620.9|178386.8|178620.9|178386.8|178620.9|178386.8|178620.9|178386.8|1
1734410290000|2024-12-17 04:38:10|178623.5|178384.1|178573.1|178443.1|178623.5|178443.1|178573.1|178384.1|3
1734410320000|2024-12-17 04:38:40|178622.2|178385.4|178622.2|178385.4|178622.2|178385.4|178622.2|178385.4|1
1734410340000|2024-12-17 04:39:00|178617.7|178389.9|178620.2|178382.9|178620.2|178389.9|178617.7|178382.9|4
1734410350000|2024-12-17 04:39:10|178624.7|178443.8|178573.8|178443.8|178624.7|178443.8|178573.8|178443.8|2
1734410380000|2024-12-17 04:39:40|178626.8|178382.7|178626.1|178381.6|178626.8|178382.7|178625|178381.6|4
1734410390000|2024-12-17 04:39:50|178624.8|178390.9|178624.8|178392.5|178624.8|178392.5|178624.8|178390.9|3
1734410400000|2024-12-17 04:40:00|178621.1|178396.2|178573.5|178443.5|178621.1|178443.5|178573.5|178396.2|3
1734410430000|2024-12-17 04:40:30|178615.5|178401.8|178615.5|178401.8|178615.5|178401.8|178615.5|178401.8|1
1734410440000|2024-12-17 04:40:40|178618.4|178398.9|178618.4|178398.7|178618.4|178398.9|178618.4|178398.7|2
1734410450000|2024-12-17 04:40:50|178618.6|178398|178619.3|178398|178619.3|178398|178618.6|178398|3
1734410460000|2024-12-17 04:41:00|178572.7|178442.7|178572.7|178442.7|178572.7|178442.7|178572.7|178442.7|1
1734410490000|2024-12-17 04:41:30|178631.7|178385.6|178631.9|178385.4|178631.9|178385.6|178631.7|178385.4|3
1734410500000|2024-12-17 04:41:40|178632.3|178385|178632.3|178385|178632.3|178385|178632.3|178385|2
1734410510000|2024-12-17 04:41:50|178630.7|178386.6|178573.6|178443.6|178630.7|178443.6|178573.6|178386.6|3
1734410530000|2024-12-17 04:42:10|178582.7|178452.7|178582.7|178452.7|178582.7|178452.7|178582.7|178452.7|1
1734410560000|2024-12-17 04:42:40|178635.5|178381.5|178635.8|178381.5|178635.8|178381.5|178635.5|178381.5|2
1734410570000|2024-12-17 04:42:50|178595.8|178465.8|178615.2|178485.2|178615.2|178485.2|178595.8|178465.8|2
1734410600000|2024-12-17 04:43:20|178658.9|178432.2|178657.7|178432.2|178658.9|178432.2|178657.7|178432.2|2
1734410620000|2024-12-17 04:43:40|178609.1|178479.1|178609.1|178479.1|178609.1|178479.1|178609.1|178479.1|1
1734410650000|2024-12-17 04:44:10|178656.6|178431.7|178656.6|178431.7|178656.6|178431.7|178656.6|178431.7|1
1734410660000|2024-12-17 04:44:20|178656.5|178431.8|178656.5|178431.8|178656.5|178431.8|178656.5|178431.8|2
1734410680000|2024-12-17 04:44:40|178608.9|178478.9|178608.9|178478.9|178608.9|178478.9|178608.9|178478.9|1
1734410720000|2024-12-17 04:45:20|178657.4|178438.1|178648.4|178440.4|178657.4|178440.4|178648.4|178438.1|4
1734410730000|2024-12-17 04:45:30|178647.8|178441.1|178608.7|178478.7|178647.8|178478.7|178608.7|178441.1|3
1734410770000|2024-12-17 04:46:10|178653.1|178434.4|178659.1|178431.2|178659.1|178434.4|178653.1|178430.3|5
1734410780000|2024-12-17 04:46:20|178660.4|178489.9|178619.9|178489.9|178660.4|178489.9|178619.9|178489.9|2
1734410790000|2024-12-17 04:46:30|178609.8|178479.8|178609.8|178479.8|178609.8|178479.8|178609.8|178479.8|1
1734410820000|2024-12-17 04:47:00|178660.2|178429.9|178654.1|178436|178660.2|178436|178654.1|178429.9|3
1734410830000|2024-12-17 04:47:10|178655.7|178434.4|178655.7|178434.4|178655.7|178434.4|178655.7|178434.4|2
1734410840000|2024-12-17 04:47:20|178662.3|178427.8|178609.3|178479.3|178662.3|178479.3|178609.3|178427.8|3
1734410860000|2024-12-17 04:47:40|178618.4|178488.4|178618.4|178488.4|178618.4|178488.4|178618.4|178488.4|1
1734410880000|2024-12-17 04:48:00|178608.5|178478.5|178608.5|178478.5|178608.5|178478.5|178608.5|178478.5|1
1734410920000|2024-12-17 04:48:40|178653.1|178438.4|178653.1|178437.5|178653.1|178438.4|178653.1|178437.5|2
1734410930000|2024-12-17 04:48:50|178653.5|178435.4|178658|178435.2|178658|178435.4|178653.5|178435.2|4
1734410940000|2024-12-17 04:49:00|178655.2|178438.1|178609.2|178479.2|178655.2|178479.2|178609.2|178438.1|2
1734410980000|2024-12-17 04:49:40|178647.5|178437.5|178650.6|178434.3|178650.6|178438.8|178645.5|178434.3|5
1734410990000|2024-12-17 04:49:50|178653.4|178437.5|178608|178478|178653.4|178478|178608|178437.5|3
1734411020000|2024-12-17 04:50:20|178619|178489|178619|178489|178619|178489|178619|178489|1
1734411040000|2024-12-17 04:50:40|178609|178479|178621.4|178491.4|178621.4|178491.4|178609|178479|2
1734411050000|2024-12-17 04:50:50|178610.7|178480.7|178610.7|178480.7|178610.7|178480.7|178610.7|178480.7|1
1734411090000|2024-12-17 04:51:30|178653.5|178436.8|178646.2|178434.4|178653.5|178436.8|178646.2|178433.7|4
1734411100000|2024-12-17 04:51:40|178647.6|178433|178608.1|178478.1|178650.5|178478.1|178608.1|178425.5|4
1734411130000|2024-12-17 04:52:10|178617.5|178487.5|178608.4|178478.4|178617.5|178487.5|178608.4|178478.4|2
1734411160000|2024-12-17 04:52:40|178661.4|178424.4|178659|178424.4|178661.4|178424.4|178659|178424.4|2
1734411170000|2024-12-17 04:52:50|178653|178430.4|178653.5|178429.9|178653.5|178430.4|178653|178429.9|4
1734411180000|2024-12-17 04:53:00|178619.4|178489.4|178619.4|178489.4|178619.4|178489.4|178619.4|178489.4|1
1734411210000|2024-12-17 04:53:30|178610.3|178480.3|178610.3|178480.3|178610.3|178480.3|178610.3|178480.3|1
1734411240000|2024-12-17 04:54:00|178620.9|178490.9|178611.9|178481.9|178620.9|178490.9|178611.9|178481.9|2
1734411260000|2024-12-17 04:54:20|178621.2|178491.2|178621.2|178491.2|178621.2|178491.2|178621.2|178491.2|1
1734411290000|2024-12-17 04:54:50|178659.2|178424.2|178659.2|178424.2|178659.2|178424.2|178659.2|178424.2|1
1734411300000|2024-12-17 04:55:00|178659.8|178423.6|178659.8|178423.6|178659.8|178423.6|178659.8|178423.6|2
1734411310000|2024-12-17 04:55:10|178658.9|178424.6|178613|178483|178658.9|178483|178613|178424.6|3
1734411350000|2024-12-17 04:55:50|178654.5|178426.5|178650.4|178433|178656.9|178433|178650.4|178426.5|3
1734411360000|2024-12-17 04:56:00|178655.5|178427.9|178655.5|178427.9|178655.5|178427.9|178655.5|178427.9|2
1734411370000|2024-12-17 04:56:10|178611.9|178481.9|178611.9|178481.9|178611.9|178481.9|178611.9|178481.9|1
1734411400000|2024-12-17 04:56:40|178660.4|178423|178660.4|178424.2|178660.4|178424.2|178660.4|178423|2
1734411410000|2024-12-17 04:56:50|178659.2|178483.8|178613.8|178483.8|178659.2|178483.8|178613.8|178483.8|2
1734411440000|2024-12-17 04:57:20|178660.3|178422.4|178661.1|178422.4|178661.1|178422.4|178660.3|178422.4|2
1734411450000|2024-12-17 04:57:30|178660.8|178422.6|178659.5|178424|178660.8|178424|178659.5|178422.6|4
1734411470000|2024-12-17 04:57:50|178612.6|178482.6|178612.6|178482.6|178612.6|178482.6|178612.6|178482.6|1
1734411500000|2024-12-17 04:58:20|178659.5|178412.7|178657.2|178415|178659.5|178415|178657.2|178412.7|3
1734411520000|2024-12-17 04:58:40|178653.8|178418.4|178609.2|178479.2|178653.8|178479.2|178609.2|178418.4|3
1734411550000|2024-12-17 04:59:10|178658.5|178413.8|178658.5|178413.8|178658.5|178413.8|178658.5|178413.8|1
1734411560000|2024-12-17 04:59:20|178657.8||178657.8||178657.8||178657.8||1
1734411580000|2024-12-17 04:59:40|178609.9|178479.9|178609.9|178479.9|178609.9|178479.9|178609.9|178479.9|1
1734411610000|2024-12-17 05:00:10|178653.1|178421.5|178654.2|178420.4|178654.2|178421.5|178653.1|178420.4|3
1734411620000|2024-12-17 05:00:20|178655.3|178419.3|178655.3|178419.3|178655.3|178419.3|178655.3|178419.3|1
1734411630000|2024-12-17 05:00:30|178659.3|178415.3|178610.7|178480.7|178659.3|178480.7|178610.7|178415.3|3
1734411660000|2024-12-17 05:01:00|178661|178410.9|178663.1|178410.9|178663.1|178410.9|178661|178410.9|2
1734411670000|2024-12-17 05:01:10|178666|178407.5|178661.8|178411.7|178666|178411.7|178661.8|178407.5|3
1734411690000|2024-12-17 05:01:30|178610|178480|178610|178480|178610|178480|178610|178480|1
1734411720000|2024-12-17 05:02:00|178661.1|178414.8|178653.4|178420.1|178661.1|178420.1|178653.4|178414.8|4
1734411740000|2024-12-17 05:02:20|178609.4|178479.4|178609.4|178479.4|178609.4|178479.4|178609.4|178479.4|1
1734411770000|2024-12-17 05:02:50|178645.4|178425.1|178648.8|178425.1|178648.8|178425.1|178645.4|178425.1|2
1734411790000|2024-12-17 05:03:10|178649.8|178423.9|178618.9|178488.9|178649.8|178488.9|178618.9|178423.9|3
1734411830000|2024-12-17 05:03:50|178654.6|178419.1|178653.4|178420.3|178654.6|178420.3|178653.4|178419.1|3
1734411840000|2024-12-17 05:04:00|178611.7|178481.7|178611.7|178481.7|178611.7|178481.7|178611.7|178481.7|1
1734411880000|2024-12-17 05:04:40|178653.8|178419.9|178653.8|178419.9|178653.8|178419.9|178653.8|178419.9|1
1734411890000|2024-12-17 05:04:50|178659.2|178414.5|178654.6|178419.1|178659.2|178419.1|178654.6|178414.5|5
1734411900000|2024-12-17 05:05:00|178657.4|178416.3|178612.6|178482.6|178657.4|178491.6|178612.3|178416.3|4
1734411930000|2024-12-17 05:05:30|178652.2|178422.2|178651.7|178422.2|178652.2|178422.2|178651.7|178422.2|2
1734411940000|2024-12-17 05:05:40|178653.2|178420.8|178653.2|178420.8|178653.2|178420.8|178653.2|178420.8|2
1734411960000|2024-12-17 05:06:00|178651.2|178422.8|178610.5|178480.5|178651.2|178480.5|178610.5|178422.8|3
1734411980000|2024-12-17 05:06:20|178672.7|178542.7|178672.7|178542.7|178672.7|178542.7|178672.7|178542.7|1
1734411990000|2024-12-17 05:06:30|178684.5|178554.5|178674.3|178544.3|178684.5|178554.5|178674.3|178544.3|2
1734412020000|2024-12-17 05:07:00|178665.3|178535.3|178676.8|178546.8|178676.8|178546.8|178665.3|178535.3|2
1734412050000|2024-12-17 05:07:30|178709.5|178500.2|178708|178501.9|178709.5|178501.9|178708|178500.2|3
1734412060000|2024-12-17 05:07:40|178687.3|178557.3|178687|178557|178687.3|178557.3|178687|178557|2
1734412090000|2024-12-17 05:08:10|178689.5|178559.5|178689|178559|178689.6|178559.6|178689|178559|4
1734412100000|2024-12-17 05:08:20|178690.4|178560.4|178689|178559|178690.4|178560.4|178689|178559|2
1734412110000|2024-12-17 05:08:30|178687.2|178557.2|178687.2|178557.2|178690.6|178600.6|178675.2|178545.2|6
1734412150000|2024-12-17 05:09:10|178689.7|178559.7|178687.5|178557.5|178689.9|178559.9|178687.5|178557.5|5
1734412170000|2024-12-17 05:09:30|178687.3|178557.3|178687.9|178557.9|178687.9|178557.9|178687.3|178557.3|3
1734412200000|2024-12-17 05:10:00|178687.7|178557.7|178687.5|178557.5|178687.7|178557.7|178687.5|178557.5|2
1734412220000|2024-12-17 05:10:20|178687.6|178557.6|178688.1|178558.1|178688.1|178558.1|178687.6|178557.6|2
1734412260000|2024-12-17 05:11:00|178689.5|178559.5|178689.5|178559.5|178689.6|178559.6|178689.5|178559.5|3
1734412270000|2024-12-17 05:11:10|178691.7|178561.7|178689.5|178559.5|178691.7|178561.7|178689.5|178559.5|2
1734412280000|2024-12-17 05:11:20|178690.8|178560.8|178663.6|178533.6|178690.8|178560.8|178662.3|178532.3|12
1734412290000|2024-12-17 05:11:30|178662.8|178532.8|178662.3|178532.3|178683.8|178553.8|178662.3|178532.3|15
1734412300000|2024-12-17 05:11:40|178671.3|178541.3|178636.8|178546.8|178673.8|178571.8|178628.7|178538.7|26
1734412310000|2024-12-17 05:11:50|178645.6|178555.6|178649.9|178559.9|178657.9|178567.9|178636.1|178546.1|9
1734412320000|2024-12-17 05:12:00|178656.7|178566.7|178648|178558|178656.7|178566.7|178638.1|178548.1|6
1734412330000|2024-12-17 05:12:10|178655.8|178565.8|178648.4|178558.4|178655.8|178565.8|178648.4|178558.4|3
1734412360000|2024-12-17 05:12:40|178657|178567|178636.1|178546.1|178660.1|178570.1|178636.1|178546.1|17
1734412370000|2024-12-17 05:12:50|178648.2|178558.2|178647.7|178557.7|178648.2|178558.2|178633.7|178543.7|5
1734412390000|2024-12-17 05:13:10|178656.2|178566.2|178657.3|178567.3|178657.3|178567.3|178647.5|178557.5|3
1734412420000|2024-12-17 05:13:40|178674.1|178544.1|178672.6|178542.6|178674.1|178544.1|178672.6|178542.6|2
1734412430000|2024-12-17 05:13:50|178667|178537|178667|178537|178667|178537|178667|178537|1
1734412460000|2024-12-17 05:14:20|178672.6|178542.6|178672.6|178542.6|178672.6|178542.6|178672.6|178542.6|1
1734412470000|2024-12-17 05:14:30|178671.5|178541.5|178672.6|178542.6|178672.6|178542.6|178671.5|178541.5|2
1734412480000|2024-12-17 05:14:40|178670|178540|178670|178540|178670|178540|178670|178540|1
1734412520000|2024-12-17 05:15:20|178674.6|178544.6|178674.6|178544.6|178674.6|178544.6|178674|178544|3
1734412530000|2024-12-17 05:15:30|178674|178544|178679.7|178549.7|178679.7|178549.7|178674|178544|2
1734412540000|2024-12-17 05:15:40|178688.7|178558.7|178681.2|178551.2|178688.7|178558.7|178671|178541|3
1734412570000|2024-12-17 05:16:10|178682.9|178552.9|178681.9|178551.9|178682.9|178552.9|178681.9|178551.9|2
1734412580000|2024-12-17 05:16:20|178683.9|178553.9|178683.9|178553.9|178683.9|178553.9|178683.9|178553.9|1
1734412590000|2024-12-17 05:16:30|178681.7|178551.7|178681.7|178551.7|178681.7|178551.7|178681.7|178551.7|1
1734412610000|2024-12-17 05:16:50|178678.2|178548.2|178678.2|178548.2|178678.2|178548.2|178678.2|178548.2|1
1734412630000|2024-12-17 05:17:10|178682.4|178552.4|178682.4|178552.4|178682.4|178552.4|178682.4|178552.4|1
1734412660000|2024-12-17 05:17:40|178688.1|178558.1|178688|178558|178688.1|178558.1|178687.4|178557.4|3
1734412670000|2024-12-17 05:17:50|178688.1|178558.1|178688.1|178558.1|178688.1|178558.1|178688.1|178558.1|1
1734412680000|2024-12-17 05:18:00|178687.8|178557.8|178687.8|178557.8|178687.8|178557.8|178687.8|178557.8|1
1734412710000|2024-12-17 05:18:30|178688.6|178558.6|178688.1|178558.1|178688.6|178558.6|178688.1|178558.1|2
1734412720000|2024-12-17 05:18:40|178689|178559|178688.1|178558.1|178689.1|178559.1|178688.1|178558.1|4
1734412730000|2024-12-17 05:18:50|178688.5|178558.5|178688.1|178558.1|178688.5|178558.5|178688|178558|4
1734412740000|2024-12-17 05:19:00|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|178688.8|178558.8|1
1734412770000|2024-12-17 05:19:30|178688.1|178558.1|178688.1|178558.1|178688.1|178558.1|178688.1|178558.1|1
1734412780000|2024-12-17 05:19:40|178688.8|178558.8|178688.1|178558.1|178688.8|178558.8|178688.1|178558.1|2
1734412790000|2024-12-17 05:19:50|178689.8|178559.8|178689.8|178559.8|178689.8|178559.8|178689.8|178559.8|1
1734412820000|2024-12-17 05:20:20|178676.3|178546.3|178676.9|178546.9|178676.9|178546.9|178676.3|178546.3|2
1734412830000|2024-12-17 05:20:30|178677.1|178547.1|178677.1|178547.1|178677.1|178547.1|178676.6|178546.6|3
1734412840000|2024-12-17 05:20:40|178710.1|178507.2|178717|178507.8|178717|178507.8|178710.1|178507.2|3
1734412850000|2024-12-17 05:20:50|178716.3|178559.7|178689.7|178559.7|178716.3|178559.7|178689.7|178559.7|2
1734412870000|2024-12-17 05:21:10|178695.3|178565.3|178695.3|178565.3|178695.3|178565.3|178695.3|178565.3|1
1734412890000|2024-12-17 05:21:30|178684.8|178554.8|178664|178574|178684.8|178574|178664|178554.8|2
1734412920000|2024-12-17 05:22:00|178680.1|178550.1|178678|178548|178680.1|178550.1|178677.2|178547.2|4
1734412930000|2024-12-17 05:22:10|178677.3|178547.3|178678|178548|178678|178548|178677.3|178547.3|2
1734412940000|2024-12-17 05:22:20|178685.8|178555.8|178663.9|178573.9|178685.8|178573.9|178663.9|178555.8|2
1734412950000|2024-12-17 05:22:30|178664|178574|178664|178574|178664|178574|178664|178574|1
1734412970000|2024-12-17 05:22:50|178652.9|178562.9|178654.7|178564.7|178658|178568|178652.3|178562.3|5
1734413000000|2024-12-17 05:23:20|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|178681.8|178551.8|1
1734413010000|2024-12-17 05:23:30|178680.9|178550.9|178678.7|178548.7|178680.9|178550.9|178678.2|178548.2|4
1734413020000|2024-12-17 05:23:40|178678.9|178548.9|178678.7|178548.7|178678.9|178548.9|178678.7|178548.7|2
1734413030000|2024-12-17 05:23:50|178680|178550|178674.2|178544.2|178680|178550|178674.2|178544.2|3
1734413060000|2024-12-17 05:24:20|178682.5|178552.5|178681.5|178551.5|178682.5|178552.5|178681.5|178551.5|2
1734413070000|2024-12-17 05:24:30|178678.8|178548.8|178678.7|178548.7|178681.5|178551.5|178678.7|178548.7|5
1734413080000|2024-12-17 05:24:40|178681.3|178551.3|178680.3|178550.3|178681.5|178551.5|178680.3|178550.3|3
1734413090000|2024-12-17 05:24:50|178671.3|178541.3|178671.3|178541.3|178671.3|178541.3|178671.3|178541.3|1
1734413110000|2024-12-17 05:25:10|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|178680.3|178550.3|1
1734413140000|2024-12-17 05:25:40|178671.3|178541.3|178671.3|178541.3|178671.3|178541.3|178671.3|178541.3|1
1734413150000|2024-12-17 05:25:50|178681|178551|178681|178551|178681|178551|178681|178551|1
1734413180000|2024-12-17 05:26:20|178683|178553|178683|178553|178683|178553|178683|178553|1
1734413190000|2024-12-17 05:26:30|178682.2|178552.2|178683|178553|178683|178553|178682.2|178552.2|2
1734413200000|2024-12-17 05:26:40|178683.1|178553.1|178683.1|178553.1|178683.1|178553.1|178683.1|178553.1|1
1734413220000|2024-12-17 05:27:00|178673.3|178543.3|178673.3|178543.3|178673.3|178543.3|178673.3|178543.3|1
1734413250000|2024-12-17 05:27:30|178681.5|178551.5|178681.6|178551.6|178681.6|178551.6|178681.5|178551.5|2
1734413260000|2024-12-17 05:27:40|178682.5|178552.5|178681.6|178551.6|178682.5|178552.5|178681.6|178551.6|2
1734413270000|2024-12-17 05:27:50|178680.7|178550.7|178679.9|178549.9|178680.7|178550.7|178679|178549|4
1734413280000|2024-12-17 05:28:00|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|178670.6|178540.6|1
1734413290000|2024-12-17 05:28:10|178642.9|178552.9|178622.9|178532.9|178642.9|178552.9|178613.1|178523.1|5
1734413300000|2024-12-17 05:28:20|178624.9|178534.9|178651.9|178561.9|178651.9|178561.9|178622.8|178532.8|7
1734413310000|2024-12-17 05:28:30|178638.2|178548.2|178638.2|178548.2|178638.2|178548.2|178638.2|178548.2|1
1734413320000|2024-12-17 05:28:40|178623.7|178533.7|178623.7|178533.7|178623.7|178533.7|178623.7|178533.7|1
1734413330000|2024-12-17 05:28:50|178629.7|178539.7|178633.3|178543.3|178633.3|178543.3|178629.7|178539.7|2
1734413340000|2024-12-17 05:29:00|178622.1|178532.1|178618.4|178528.4|178626.9|178536.9|178618.4|178528.4|3
1734413350000|2024-12-17 05:29:10|178622.5|178532.5|178639.2|178549.2|178645.1|178555.1|178622.5|178532.5|8
1734413360000|2024-12-17 05:29:20|178629.5|178539.5|178630.2|178540.2|178630.2|178540.2|178618.7|178528.7|4
1734413370000|2024-12-17 05:29:30|178620|178530|178624.5|178534.5|178633.9|178543.9|178620|178530|5
1734413380000|2024-12-17 05:29:40|178635.7|178545.7|178644.2|178554.2|178644.2|178554.2|178620.3|178530.3|7
1734413410000|2024-12-17 05:30:10|178634.6|178544.6|178634.6|178544.6|178634.6|178544.6|178634.6|178544.6|1
1734413420000|2024-12-17 05:30:20|178646.1|178556.1|178646.1|178556.1|178646.1|178556.1|178646.1|178556.1|1
1734413430000|2024-12-17 05:30:30|178639.2|178549.2|178648.7|178558.7|178648.7|178558.7|178639.2|178549.2|2
1734413440000|2024-12-17 05:30:40|178639.5|178549.5|178639.5|178549.5|178639.5|178549.5|178639.5|178549.5|1
1734413450000|2024-12-17 05:30:50|178629.7|178539.7|178631.9|178541.9|178631.9|178541.9|178619.4|178529.4|4
1734413460000|2024-12-17 05:31:00|178630.8|178540.8|178632.7|178542.7|178641.9|178551.9|178617.6|178527.6|11
1734413470000|2024-12-17 05:31:10|178622.7|178532.7|178622.7|178532.7|178622.7|178532.7|178622.7|178532.7|1
1734413480000|2024-12-17 05:31:20|178618.5|178528.5|178623.5|178533.5|178623.5|178533.5|178616.6|178526.6|4
1734413490000|2024-12-17 05:31:30|178618.2|178528.2|178617.2|178527.2|178624|178534|178617.2|178527.2|3
1734413500000|2024-12-17 05:31:40|178624.9|178534.9|178629.9|178539.9|178629.9|178539.9|178624.9|178534.9|2
1734413510000|2024-12-17 05:31:50|178641.3|178551.3|178632.2|178542.2|178641.3|178551.3|178632.2|178542.2|2
1734413520000|2024-12-17 05:32:00|178623.2|178533.2|178612.4|178522.4|178624.6|178534.6|178612.4|178522.4|5
1734413530000|2024-12-17 05:32:10|178622.6|178532.6|178612|178522|178622.6|178532.6|178612|178522|2
1734413550000|2024-12-17 05:32:30|178620.9|178530.9|178623.3|178533.3|178633.4|178543.4|178620.9|178530.9|3
1734413560000|2024-12-17 05:32:40|178619.6|178529.6|178634.2|178544.2|178634.2|178544.2|178617.4|178527.4|3
1734413570000|2024-12-17 05:32:50|178632.3|178542.3|178644.3|178554.3|178647.5|178557.5|178632.3|178542.3|5
1734413580000|2024-12-17 05:33:00|178634.5|178544.5|178635.6|178545.6|178645.3|178555.3|178634.5|178544.5|3
1734413590000|2024-12-17 05:33:10|178625.1|178535.1|178630.2|178540.2|178636.7|178546.7|178614.8|178524.8|5
1734413600000|2024-12-17 05:33:20|178620.5|178530.5|178631.8|178541.8|178631.8|178541.8|178613.8|178523.8|5
1734413610000|2024-12-17 05:33:30|178622.7|178532.7|178632|178542|178632|178542|178612.8|178522.8|9
1734413620000|2024-12-17 05:33:40|178642.1|178552.1|178623.6|178533.6|178642.1|178552.1|178623.6|178533.6|3
1734413630000|2024-12-17 05:33:50|178639.1|178549.1|178635.5|178545.5|178644.9|178554.9|178630.4|178540.4|8
1734413660000|2024-12-17 05:34:20|178646.5|178556.5|178661.4|178571.4|178661.4|178571.4|178646.5|178556.5|3
1734413690000|2024-12-17 05:34:50|178682.2|178552.2|178682.3|178552.3|178682.3|178552.3|178682.2|178552.2|2
1734413700000|2024-12-17 05:35:00|178682.2|178552.2|178651.2|178561.2|178682.2|178561.2|178651.2|178552.2|2
1734413720000|2024-12-17 05:35:20|178659.8|178569.8|178648.6|178558.6|178659.8|178569.8|178648.6|178558.6|2
1734413730000|2024-12-17 05:35:30|178659.4|178569.4|178647.3|178557.3|178659.4|178569.4|178647.3|178557.3|2
1734413750000|2024-12-17 05:35:50|178655.7|178565.7|178646.9|178556.9|178655.8|178565.8|178646.9|178556.9|6
1734413760000|2024-12-17 05:36:00|178655.6|178565.6|178655.3|178565.3|178655.6|178565.6|178646.6|178556.6|3
1734413770000|2024-12-17 05:36:10|178647.9|178557.9|178647.9|178557.9|178647.9|178557.9|178647.9|178557.9|1
1734413780000|2024-12-17 05:36:20|178655.5|178565.5|178645.6|178555.6|178655.5|178565.5|178645.6|178555.6|2
1734413810000|2024-12-17 05:36:50|178658.3|178568.3|178655.6|178565.6|178658.3|178568.3|178646|178556|4
1734413820000|2024-12-17 05:37:00|178647.1|178557.1|178647.9|178557.9|178656.3|178566.3|178647.1|178557.1|5
1734413830000|2024-12-17 05:37:10|178655.8|178565.8|178647.1|178557.1|178655.9|178565.9|178646.6|178556.6|12
1734413850000|2024-12-17 05:37:30|178658|178568|178647.1|178557.1|178658|178568|178647.1|178557.1|6
1734413860000|2024-12-17 05:37:40|178659.4|178569.4|178658.9|178568.9|178659.4|178569.4|178646.6|178556.6|4
1734413870000|2024-12-17 05:37:50|178667.2|178577.2|178665.4|178575.4|178675.5|178585.5|178665.4|178575.4|3
1734413910000|2024-12-17 05:38:30|178689.4|178559.4|178691|178561|178691.5|178561.5|178689.4|178559.4|4
1734413920000|2024-12-17 05:38:40|178691.1|178561.1|178673.9|178583.9|178691.1|178583.9|178673.9|178561.1|2
1734413940000|2024-12-17 05:39:00|178665.6|178575.6|178665.6|178575.6|178665.6|178575.6|178665.6|178575.6|1
1734413980000|2024-12-17 05:39:40|178681.4|178551.4|178678.3|178548.3|178682.1|178552.1|178678.3|178548.3|5
1734413990000|2024-12-17 05:39:50|178680.8|178550.8|178680.8|178550.8|178680.8|178550.8|178680.5|178550.5|3
1734414000000|2024-12-17 05:40:00|178682|178552|178674.4|178584.4|178682|178584.4|178674.4|178552|2
1734414030000|2024-12-17 05:40:30|178683.8|178553.8|178683.5|178553.5|178683.8|178553.8|178683.5|178553.5|2
1734414040000|2024-12-17 05:40:40|178683.2|178553.2|178683.5|178553.5|178684|178554|178683.2|178553.2|4
1734414050000|2024-12-17 05:40:50|178671.3|178581.3|178671.3|178581.3|178671.3|178581.3|178671.3|178581.3|1
1734414080000|2024-12-17 05:41:20|178685.6|178555.6|178684.2|178554.2|178685.6|178555.6|178684.2|178554.2|2
1734414090000|2024-12-17 05:41:30|178682.8|178552.8|178684.2|178554.2|178684.2|178554.2|178682.8|178552.8|2
1734414100000|2024-12-17 05:41:40|178684.3|178554.3|178684.2|178554.2|178685.6|178555.6|178684.1|178554.1|4
1734414110000|2024-12-17 05:41:50|178670.2|178580.2|178670.2|178580.2|178670.2|178580.2|178670.2|178580.2|1
1734414140000|2024-12-17 05:42:20|178684.2|178554.2|178684.2|178554.2|178687.2|178557.2|178684.2|178554.2|3
1734414150000|2024-12-17 05:42:30|178685.6|178555.6|178684.2|178554.2|178686|178556|178684.2|178554.2|4
1734414160000|2024-12-17 05:42:40|178682|178552|178670.4|178580.4|178684.2|178580.4|178670.4|178552|3
1734414190000|2024-12-17 05:43:10|178682.1|178552.1|178684.2|178554.2|178684.2|178554.2|178682.1|178552.1|2
1734414200000|2024-12-17 05:43:20|178686.7|178556.7|178684.2|178554.2|178686.7|178556.7|178684.2|178554.2|2
1734414210000|2024-12-17 05:43:30|178662|178572|178662|178572|178662|178572|178662|178572|1
1734414220000|2024-12-17 05:43:40|178670.1|178580.1|178670.1|178580.1|178670.1|178580.1|178670.1|178580.1|1
1734414230000|2024-12-17 05:43:50|178662.1|178572.1|178662.1|178572.1|178662.1|178572.1|178662.1|178572.1|1
1734414240000|2024-12-17 05:44:00|178671.3|178581.3|178659.1|178569.1|178671.3|178581.3|178659.1|178569.1|2
1734414270000|2024-12-17 05:44:30|178649.8|178559.8|178652.8|178562.8|178662.1|178572.1|178649.8|178559.8|5
1734414280000|2024-12-17 05:44:40|178656.3|178566.3|178656.3|178566.3|178656.3|178566.3|178656.3|178566.3|1
1734414300000|2024-12-17 05:45:00|178665.8|178575.8|178657.4|178567.4|178665.8|178575.8|178657.4|178567.4|2
1734414310000|2024-12-17 05:45:10|178670.8|178580.8|178671.1|178581.1|178671.1|178581.1|178663|178573|3
1734414330000|2024-12-17 05:45:30|178679.7|178589.7|178723.9|178633.9|178733.5|178643.5|178679.7|178589.7|4
1734414360000|2024-12-17 05:46:00|178742.5|178612.5|178746.8|178616.8|178746.8|178616.8|178742.5|178612.5|2
1734414370000|2024-12-17 05:46:10|178746.5|178616.5|178733.3|178643.3|178746.5|178643.3|178733.3|178610.6|5
1734414380000|2024-12-17 05:46:20|178741|178651|178741|178651|178741|178651|178741|178651|1
1734414410000|2024-12-17 05:46:50|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|178756.5|178626.5|1
1734414420000|2024-12-17 05:47:00|178788.8|178587.1|178742.7|178652.7|178788.8|178652.7|178733.4|178587.1|4
1734414430000|2024-12-17 05:47:10|178734.7|178644.7|178734.7|178644.7|178734.7|178644.7|178734.7|178644.7|1
1734414460000|2024-12-17 05:47:40|178742.7|178652.7|178734.3|178644.3|178742.7|178652.7|178734.3|178644.3|2
1734414490000|2024-12-17 05:48:10|178781.4|178578.5|178781.2|178578.6|178781.4|178578.6|178781.2|178578.5|3
1734414500000|2024-12-17 05:48:20|178744.9|178614.9|178734.3|178644.3|178744.9|178644.3|178726.7|178614.9|3
1734414520000|2024-12-17 05:48:40|178742.7|178652.7|178763.5|178673.5|178763.5|178673.5|178742.7|178652.7|3
1734414530000|2024-12-17 05:48:50|178755|178665|178763.8|178673.8|178763.8|178673.8|178755|178665|2
1734414540000|2024-12-17 05:49:00|178756.1|178666.1|178756.1|178666.1|178756.1|178666.1|178756.1|178666.1|1
1734414550000|2024-12-17 05:49:10|178763.5|178673.5|178751.7|178661.7|178763.5|178673.5|178733.9|178643.9|4
1734414570000|2024-12-17 05:49:30|178743|178653|178743|178653|178743|178653|178743|178653|1
1734414600000|2024-12-17 05:50:00|178732.5|178642.5|178749.3|178659.3|178749.3|178659.3|178732.5|178642.5|3
1734414630000|2024-12-17 05:50:30|178741.7|178651.7|178741.7|178651.7|178741.7|178651.7|178741.7|178651.7|1
1734414640000|2024-12-17 05:50:40|178734.2|178644.2|178728.6|178638.6|178734.2|178644.2|178719.1|178629.1|4
1734414650000|2024-12-17 05:50:50|178740.7|178650.7|178722|178632|178740.7|178650.7|178722|178632|4
1734414660000|2024-12-17 05:51:00|178730.3|178640.3|178730.3|178640.3|178730.3|178640.3|178730.3|178640.3|1
1734414680000|2024-12-17 05:51:20|178738.4|178648.4|178738.4|178648.4|178738.4|178648.4|178738.4|178648.4|1
1734414710000|2024-12-17 05:51:50|178730.6|178640.6|178730.6|178640.6|178730.6|178640.6|178730.6|178640.6|1
1734414720000|2024-12-17 05:52:00|178738|178648|178738|178648|178738|178648|178738|178648|1
1734414740000|2024-12-17 05:52:20|178745.9|178655.9|178745.9|178655.9|178745.9|178655.9|178745.9|178655.9|1
1734414770000|2024-12-17 05:52:50|178792.3|178589.3|178792.3|178589.3|178792.3|178589.3|178792.3|178589.3|1
1734414780000|2024-12-17 05:53:00|178758.9|178628.9|178795.3|178585.8|178795.5|178628.9|178758.9|178585.8|4
1734414790000|2024-12-17 05:53:10|178795.7|178656.2|178746.2|178656.2|178795.7|178656.2|178746.2|178656.2|2
1734414810000|2024-12-17 05:53:30|178754.1|178664.1|178754.1|178664.1|178754.1|178664.1|178754.1|178664.1|1
1734414840000|2024-12-17 05:54:00|178807.1|178597.3|178802.1|178601.4|178807.1|178601.4|178802.1|178597.3|4
1734414850000|2024-12-17 05:54:10|178772|178642|178805.4|178590.3|178805.5|178642|178768.9|178590.2|6
1734414860000|2024-12-17 05:54:20|178810.4|178598.3|178755.6|178665.6|178810.4|178665.6|178755.6|178598.3|2
1734414880000|2024-12-17 05:54:40|178747.8|178657.8|178747.8|178657.8|178747.8|178657.8|178747.8|178657.8|1
1734414890000|2024-12-17 05:54:50|178756.4|178666.4|178756.4|178666.4|178756.4|178666.4|178756.4|178666.4|1
1734414920000|2024-12-17 05:55:20|178800|178592.4|178799.3|178595.3|178802.4|178595.3|178799.3|178592.4|4
1734414930000|2024-12-17 05:55:30|178765.8|178635.8|178747.6|178657.6|178766.6|178657.6|178747.6|178635.8|3
1734414940000|2024-12-17 05:55:40|178755.2|178665.2|178755.2|178665.2|178755.2|178665.2|178755.2|178665.2|1
1734414970000|2024-12-17 05:56:10|178807.7|178589.2|178807.7|178589.2|178807.7|178589.2|178807.7|178589.2|1
1734414980000|2024-12-17 05:56:20|178806.6|178586.7|178809.4|178586.7|178809.4|178586.7|178806.6|178586.7|2
1734414990000|2024-12-17 05:56:30|178810.3|178599.4|178810.5|178585.5|178810.5|178599.4|178809.8|178585.5|4
1734415000000|2024-12-17 05:56:40|178756.2|178666.2|178756.2|178666.2|178756.2|178666.2|178756.2|178666.2|1
1734415030000|2024-12-17 05:57:10|178804.1|178598.2|178809.5|178605.9|178809.5|178639.4|178769.4|178598.2|4
1734415040000|2024-12-17 05:57:20|178819.4|178583.1|178760.3|178670.3|178819.4|178683.8|178760.3|178583.1|4
1734415060000|2024-12-17 05:57:40|178770|178680|178770|178680|178770|178680|178770|178680|1
1734415090000|2024-12-17 05:58:10|178817.7|178604.1|178817.4|178604.1|178817.7|178604.1|178817.4|178604.1|2
1734415100000|2024-12-17 05:58:20|178778.7|178614.4|178816.8|178610.6|178816.8|178648.7|178778.6|178610.6|6
1734415110000|2024-12-17 05:58:30|178814.8|178612.6|178772.2|178682.2|178825.4|178682.2|178772.2|178602.1|5
1734415140000|2024-12-17 05:59:00|178825.4|178602|178825.8|178602|178825.8|178602|178825.4|178602|2
1734415150000|2024-12-17 05:59:10|178827.5|178614.8|178786|178656|178827.5|178663.7|178786|178614.8|4
1734415160000|2024-12-17 05:59:20|178785.8|178655.8|178785.8|178655.8|178787|178657|178785.8|178655.8|3
1734415170000|2024-12-17 05:59:30|178773.6|178683.6|178773.6|178683.6|178773.6|178683.6|178773.6|178683.6|1
1734415200000|2024-12-17 06:00:00|178764.4|178674.4|178765.5|178675.5|178772.1|178682.1|178753.6|178663.6|4
1734415210000|2024-12-17 06:00:10|178754|178664|178759|178669|178763.6|178673.6|178744.5|178654.5|6
1734415230000|2024-12-17 06:00:30|178766.9|178676.9|178765.9|178675.9|178766.9|178676.9|178752.9|178662.9|3
1734415250000|2024-12-17 06:00:50|178752.8|178662.8|178761.5|178671.5|178761.5|178671.5|178752.8|178662.8|2
1734415270000|2024-12-17 06:01:10|178751.8|178661.8|178762.8|178672.8|178762.8|178672.8|178751.8|178661.8|2
1734415290000|2024-12-17 06:01:30|178751.6|178661.6|178762.5|178672.5|178762.6|178672.6|178751.5|178661.5|4
1734415300000|2024-12-17 06:01:40|178763.1|178673.1|178763.1|178673.1|178763.1|178673.1|178763.1|178673.1|1
1734415320000|2024-12-17 06:02:00|178752.7|178662.7|178761.8|178671.8|178763.8|178673.8|178750.8|178660.8|8
1734415360000|2024-12-17 06:02:40|178770.8|178640.8|178770.4|178640.4|178770.8|178640.8|178770.4|178640.4|2
1734415370000|2024-12-17 06:02:50|178770.9|178640.9|178766.1|178636.1|178770.9|178640.9|178766.1|178636.1|3
1734415380000|2024-12-17 06:03:00|178771|178641|178764.4|178674.4|178771|178674.4|178764.4|178640.9|3
1734415410000|2024-12-17 06:03:30|178752|178662|178716.8|178626.8|178763.1|178673.1|178716.8|178626.8|5
1734415430000|2024-12-17 06:03:50|178706.5|178616.5|178696.1|178606.1|178706.5|178616.5|178689.4|178599.4|4
1734415440000|2024-12-17 06:04:00|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|178708.1|178618.1|1
1734415450000|2024-12-17 06:04:10|178689.6|178599.6|178706.4|178616.4|178706.4|178616.4|178680.4|178590.4|5
1734415480000|2024-12-17 06:04:40|178695.8|178605.8|178683.8|178593.8|178695.8|178605.8|178676.2|178586.2|4
1734415490000|2024-12-17 06:04:50|178691.3|178601.3|178690|178600|178691.3|178601.3|178682.5|178592.5|3
1734415500000|2024-12-17 06:05:00|178682.4|178592.4|178682.4|178592.4|178682.4|178592.4|178682.4|178592.4|1
1734415510000|2024-12-17 06:05:10|178690.4|178600.4|178690.8|178600.8|178690.8|178600.8|178682|178592|3
1734415520000|2024-12-17 06:05:20|178682.9|178592.9|178682.9|178592.9|178682.9|178592.9|178682.9|178592.9|1
1734415550000|2024-12-17 06:05:50|178691.9|178601.9|178689.6|178599.6|178700.4|178610.4|178688.8|178598.8|9
1734415560000|2024-12-17 06:06:00|178697.7|178607.7|178697.7|178607.7|178697.7|178607.7|178697.7|178607.7|1
1734415570000|2024-12-17 06:06:10|178689.6|178599.6|178698.4|178608.4|178698.4|178608.4|178689.6|178599.6|2
1734415590000|2024-12-17 06:06:30|178690.8|178600.8|178690.6|178600.6|178699.1|178609.1|178688.7|178598.7|23
1734415600000|2024-12-17 06:06:40|178699.5|178609.5|178692.9|178602.9|178701.3|178611.3|178692|178602|6
1734415610000|2024-12-17 06:06:50|178700.4|178610.4|178696.6|178606.6|178700.4|178610.4|178688.3|178598.3|11
1734415620000|2024-12-17 06:07:00|178687.5|178597.5|178686.3|178596.3|178698|178608|178686|178596|22
1734415630000|2024-12-17 06:07:10|178696.6|178606.6|178692.2|178602.2|178696.7|178606.7|178686.1|178596.1|14
1734415640000|2024-12-17 06:07:20|178684.6|178594.6|178675.9|178585.9|178684.6|178594.6|178675.9|178585.9|2
1734415650000|2024-12-17 06:07:30|178684.1|178594.1|178675.3|178585.3|178684.4|178594.4|178675.2|178585.2|8
1734415670000|2024-12-17 06:07:50|178684.3|178594.3|178678.4|178588.4|178685.4|178595.4|178676.6|178586.6|5
1734415700000|2024-12-17 06:08:20|178729.5|178527.1|178729.4|178527.1|178729.5|178527.1|178729.4|178527.1|2
1734415710000|2024-12-17 06:08:30|178732.2|178526.8|178708.6|178578.6|178733.9|178578.6|178708.6|178517|5
1734415740000|2024-12-17 06:09:00|178740|178521.6|178740|178521.6|178740|178521.6|178740|178521.6|1
1734415750000|2024-12-17 06:09:10|178734.1|178516.7|178719|178589|178734.1|178589|178708.1|178516.7|4
1734415760000|2024-12-17 06:09:20|178714.7|178584.7|178714.7|178584.7|178714.7|178584.7|178714.7|178584.7|1
1734415790000|2024-12-17 06:09:50|178749|178541.6|178754.6|178541.6|178754.6|178541.6|178749|178541.6|2
1734415800000|2024-12-17 06:10:00|178754.8|178541.3|178762.5|178632.5|178762.5|178632.5|178747.4|178541.3|3
1734415810000|2024-12-17 06:10:10|178752.3|178622.3|178752.3|178622.3|178752.3|178622.3|178752.3|178622.3|1
1734415840000|2024-12-17 06:10:40|178744.6|178614.6|178750.8|178620.8|178750.8|178620.8|178744.6|178614.6|2
1734415850000|2024-12-17 06:10:50|178785.3|178570.9|178785.7|178574.6|178785.7|178574.6|178782.5|178570.9|4
1734415860000|2024-12-17 06:11:00|178776.8|178576.8|178751.9|178621.9|178777|178621.9|178751.9|178576.6|4
1734415870000|2024-12-17 06:11:10|178760.8|178630.8|178755.1|178625.1|178760.8|178630.8|178755.1|178625.1|2
1734415890000|2024-12-17 06:11:30|178761|178631|178761|178631|178761|178631|178761|178631|1
1734415910000|2024-12-17 06:11:50|178770.1|178640.1|178770.5|178640.5|178774.3|178644.3|178762.6|178632.6|7
1734415930000|2024-12-17 06:12:10|178761.5|178631.5|178761.5|178631.5|178761.5|178631.5|178761.5|178631.5|1
1734415960000|2024-12-17 06:12:40|178785.8|178584.5|178785.8|178584.5|178785.8|178584.5|178785.8|178584.5|1
1734415970000|2024-12-17 06:12:50|178750.2|178584.4|178761|178631|178771.1|178641.1|178750.2|178584.4|7
1734415990000|2024-12-17 06:13:10|178770|178640|178770|178640|178770|178640|178770|178640|1
1734416000000|2024-12-17 06:13:20|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|178776.7|178646.7|1
1734416010000|2024-12-17 06:13:30|178767.4|178637.4|178767.4|178637.4|178767.4|178637.4|178767.4|178637.4|1
1734416040000|2024-12-17 06:14:00|178755.3|178625.3|178753.7|178623.7|178764.4|178634.4|178753.4|178623.4|7
1734416050000|2024-12-17 06:14:10|178764.5|178634.5|178763.2|178633.2|178764.5|178634.5|178753.3|178623.3|3
1734416060000|2024-12-17 06:14:20|178752.7|178622.7|178752.7|178622.7|178752.7|178622.7|178752.7|178622.7|1
1734416070000|2024-12-17 06:14:30|178766.8|178636.8|178763.5|178633.5|178766.8|178636.8|178755.4|178625.4|7
1734416080000|2024-12-17 06:14:40|178756.7|178626.7|178759.8|178629.8|178765.1|178635.1|178756.7|178626.7|3
1734416090000|2024-12-17 06:14:50|178768.8|178638.8|178766.6|178636.6|178768.8|178638.8|178766.6|178636.6|2
1734416100000|2024-12-17 06:15:00|178757.4|178627.4|178766.4|178636.4|178767.4|178637.4|178756.8|178626.8|4
1734416110000|2024-12-17 06:15:10|178764.6|178634.6|178764.6|178634.6|178764.6|178634.6|178764.6|178634.6|1
1734416120000|2024-12-17 06:15:20|178765|178635|178764.8|178634.8|178766.9|178636.9|178754.5|178624.5|6
1734416160000|2024-12-17 06:16:00|178787.3|178584.5|178763.2|178633.2|178793.7|178642.2|178763.2|178584.5|4
1734416190000|2024-12-17 06:16:30|178773.1|178643.1|178773.2|178643.2|178773.2|178643.2|178773.1|178643.1|2
1734416200000|2024-12-17 06:16:40|178763.6|178633.6|178763.6|178633.6|178763.6|178633.6|178763.6|178633.6|1
1734416230000|2024-12-17 06:17:10|178772.6|178642.6|178772.6|178642.6|178772.6|178642.6|178772.6|178642.6|1
1734416260000|2024-12-17 06:17:40|178802.2|178579.3|178802.3|178579.3|178802.3|178579.3|178802.2|178579.3|2
1734416270000|2024-12-17 06:17:50|178803.5|178587.4|178801.7|178580.8|178803.5|178587.4|178801.7|178580.8|4
1734416280000|2024-12-17 06:18:00|178804|178578.6|178797.9|178584.7|178804|178584.7|178797.9|178578.6|5
1734416290000|2024-12-17 06:18:10|178767.9|178637.9|178767.2|178637.2|178778.3|178648.3|178767.2|178637.2|3
1734416300000|2024-12-17 06:18:20|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|178776.6|178646.6|1
1734416310000|2024-12-17 06:18:30|178768.3|178638.3|178768.3|178638.3|178768.3|178638.3|178768.3|178638.3|1
1734416340000|2024-12-17 06:19:00|178777.1|178647.1|178767.8|178637.8|178777.1|178647.1|178767.8|178637.8|2
1734416350000|2024-12-17 06:19:10|178776.8|178646.8|178768.1|178638.1|178776.8|178646.8|178768.1|178638.1|2
1734416360000|2024-12-17 06:19:20|178776.5|178646.5|178765.2|178635.2|178776.6|178646.6|178765.2|178635.2|6
1734416370000|2024-12-17 06:19:30|178775.5|178645.5|178776.3|178646.3|178776.3|178646.3|178765.8|178635.8|8
1734416380000|2024-12-17 06:19:40|178766.7|178636.7|178765.1|178635.1|178776.4|178646.4|178765.1|178635.1|5
1734416390000|2024-12-17 06:19:50|178773.2|178643.2|178764.6|178634.6|178775.8|178645.8|178763.9|178633.9|4
1734416400000|2024-12-17 06:20:00|178775.6|178645.6|178777.5|178647.5|178777.5|178647.5|178767.4|178637.4|7
1734416410000|2024-12-17 06:20:10|178764.5|178634.5|178775.2|178645.2|178775.6|178645.6|178764.4|178634.4|4
1734416420000|2024-12-17 06:20:20|178767.4|178637.4|178757.5|178667.5|178777.4|178667.5|178751.6|178637.4|8
1734416430000|2024-12-17 06:20:30|178748.7|178658.7|178745.8|178655.8|178753.7|178663.7|178745.8|178655.8|3
1734416440000|2024-12-17 06:20:40|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|178747.5|178657.5|1
1734416460000|2024-12-17 06:21:00|178758.5|178668.5|178749.9|178659.9|178758.5|178668.5|178746|178656|12
1734416470000|2024-12-17 06:21:10|178755.9|178665.9|178750.2|178660.2|178755.9|178665.9|178749.2|178659.2|4
1734416480000|2024-12-17 06:21:20|178756.5|178666.5|178751.1|178661.1|178756.5|178666.5|178740.7|178650.7|4
1734416500000|2024-12-17 06:21:40|178740.4|178650.4|178750.9|178660.9|178750.9|178660.9|178740.4|178650.4|2
1734416510000|2024-12-17 06:21:50|178740|178650|178740|178650|178740|178650|178740|178650|1
1734416530000|2024-12-17 06:22:10|178750.2|178660.2|178752.8|178662.8|178752.8|178662.8|178739.5|178649.5|9
1734416540000|2024-12-17 06:22:20|178746.4|178656.4|178745.6|178655.6|178751.6|178661.6|178745.3|178655.3|5
1734416550000|2024-12-17 06:22:30|178738|178648|178749.3|178659.3|178754.1|178664.1|178738|178648|6
1734416560000|2024-12-17 06:22:40|178743.8|178653.8|178748.5|178658.5|178748.5|178658.5|178743.8|178653.8|2
1734416570000|2024-12-17 06:22:50|178741.7|178651.7|178754|178664|178754|178664|178741.7|178651.7|4
1734416580000|2024-12-17 06:23:00|178750.7|178660.7|178771.5|178641.5|178773.5|178683.5|178750.7|178638|4
1734416590000|2024-12-17 06:23:10|178768.1|178638.1|178765.6|178635.6|178771.8|178641.8|178765.6|178635.6|3
1734416600000|2024-12-17 06:23:20|178760.2|178630.2|178753.6|178663.6|178772|178663.6|178753.6|178630.2|6
1734416610000|2024-12-17 06:23:30|178745.7|178655.7|178750|178660|178752.9|178662.9|178745.2|178655.2|7
1734416620000|2024-12-17 06:23:40|178754.4|178664.4|178754.4|178664.4|178754.4|178664.4|178754.4|178664.4|1
1734416630000|2024-12-17 06:23:50|178756.4|178666.4|178764.2|178674.2|178764.2|178674.2|178756.4|178666.4|2
1734416640000|2024-12-17 06:24:00|178784.1|178694.1|178818.5|178728.5|178818.5|178728.5|178784.1|178694.1|6
1734416650000|2024-12-17 06:24:10|178815.7|178725.7|178815.7|178725.7|178815.7|178725.7|178815.7|178725.7|1
1734416660000|2024-12-17 06:24:20|178825.6|178735.6|178815.7|178725.7|178825.6|178735.6|178815.7|178725.7|2
1734416670000|2024-12-17 06:24:30|178824.6|178734.6|178824.6|178734.6|178824.6|178734.6|178824.6|178734.6|1
1734416680000|2024-12-17 06:24:40|178819.9|178729.9|178819.9|178729.9|178819.9|178729.9|178819.9|178729.9|1
1734416690000|2024-12-17 06:24:50|178815.2|178725.2|178815.2|178725.2|178815.2|178725.2|178815.2|178725.2|1
1734416700000|2024-12-17 06:25:00|178810.2|178720.2|178812.9|178722.9|178812.9|178722.9|178805.2|178715.2|3
1734416710000|2024-12-17 06:25:10|178803.4|178713.4|178803.4|178713.4|178803.4|178713.4|178803.4|178713.4|1
1734416720000|2024-12-17 06:25:20|178796.2|178706.2|178805.2|178715.2|178807.8|178717.8|178793.9|178703.9|5
1734416730000|2024-12-17 06:25:30|178802.2|178712.2|178801|178711|178809.4|178719.4|178793.7|178703.7|9
1734416750000|2024-12-17 06:25:50|178794.7|178704.7|178802.7|178712.7|178802.7|178712.7|178794.7|178704.7|6
1734416760000|2024-12-17 06:26:00|178795.1|178705.1|178801.6|178711.6|178801.6|178711.6|178795.1|178705.1|2
1734416770000|2024-12-17 06:26:10|178794.9|178704.9|178804.1|178714.1|178804.1|178714.1|178794.9|178704.9|2
1734416780000|2024-12-17 06:26:20|178794.3|178704.3|178806.7|178716.7|178806.7|178716.7|178794.3|178704.3|2
1734416800000|2024-12-17 06:26:40|178803.6|178713.6|178803.6|178713.6|178803.6|178713.6|178803.6|178713.6|1
1734416820000|2024-12-17 06:27:00|178805.8|178715.8|178804|178714|178808.5|178718.5|178797.1|178707.1|6
1734416830000|2024-12-17 06:27:10|178797.9|178707.9|178806|178716|178806|178716|178791|178701|5
1734416850000|2024-12-17 06:27:30|178794|178704|178805.7|178715.7|178805.7|178715.7|178794|178704|3
1734416860000|2024-12-17 06:27:40|178798.3|178708.3|178798.2|178708.2|178806.1|178716.1|178790.5|178700.5|5
1734416880000|2024-12-17 06:28:00|178791.3|178701.3|178780.3|178690.3|178791.3|178701.3|178776.2|178686.2|6
1734416890000|2024-12-17 06:28:10|178777.3|178687.3|178807.1|178717.1|178807.1|178717.1|178777.3|178687.3|10
1734416900000|2024-12-17 06:28:20|178814.5|178724.5|178814.5|178724.5|178814.5|178724.5|178814.5|178724.5|1
1734416930000|2024-12-17 06:28:50|178818.5|178688.5|178818.5|178688.5|178818.5|178688.5|178818.5|178688.5|1
1734416940000|2024-12-17 06:29:00|178818.8|178688.8|178818.4|178688.4|178818.8|178688.8|178818.4|178688.4|2
1734416950000|2024-12-17 06:29:10|178826.6|178696.6|178826.7|178696.7|178826.7|178696.7|178826.6|178696.6|2
1734416960000|2024-12-17 06:29:20|178835.5|178705.5|178835.5|178705.5|178835.5|178705.5|178835.5|178705.5|1
1734416990000|2024-12-17 06:29:50|178825.6|178695.6|178825.6|178695.6|178825.6|178695.6|178825.6|178695.6|1
1734417020000|2024-12-17 06:30:20|178818.3|178688.3|178806.2|178716.2|178818.3|178716.2|178798|178688.3|3
1734417050000|2024-12-17 06:30:50|178817.8|178687.8|178818.1|178688.1|178818.1|178688.1|178817.8|178687.8|2
1734417060000|2024-12-17 06:31:00|178814.4|178684.4|178782.4|178692.4|178814.4|178704.9|178761.7|178671.7|5
1734417080000|2024-12-17 06:31:20|178772.5|178682.5|178772.5|178682.5|178772.5|178682.5|178772.5|178682.5|1
1734417100000|2024-12-17 06:31:40|178772.2|178682.2|178761.7|178671.7|178772.2|178682.2|178761.7|178671.7|3
1734417110000|2024-12-17 06:31:50|178771|178681|178767.5|178677.5|178771|178681|178762.1|178672.1|3
1734417120000|2024-12-17 06:32:00|178773.3|178683.3|178762.7|178672.7|178788.5|178698.5|178762.7|178672.7|3
1734417130000|2024-12-17 06:32:10|178751.8|178661.8|178767.8|178677.8|178767.8|178677.8|178751.8|178661.8|3
1734417150000|2024-12-17 06:32:30|178775.1|178685.1|178776.3|178686.3|178776.3|178686.3|178766|178676|3
1734417160000|2024-12-17 06:32:40|178766.4|178676.4|178758|178668|178766.4|178676.4|178747.6|178657.6|3
1734417170000|2024-12-17 06:32:50|178768.8|178678.8|178725.1|178635.1|178768.8|178678.8|178725.1|178635.1|2
1734417200000|2024-12-17 06:33:20|178735.3|178605.3|178736.3|178606.3|178736.3|178606.3|178734.8|178604.8|4
1734417210000|2024-12-17 06:33:30|178734.2|178604.2|178734.2|178604.2|178734.2|178604.2|178734.2|178604.2|1
1734417220000|2024-12-17 06:33:40|178735.9|178605.9|178737.4|178607.4|178737.4|178607.4|178734.2|178604.2|4
1734417250000|2024-12-17 06:34:10|178752.2|178622.2|178747.3|178617.3|178765.1|178635.1|178747.3|178617.3|3
1734417260000|2024-12-17 06:34:20|178754.2|178624.2|178738|178648|178763.1|178656.6|178735.7|178624.2|9
1734417270000|2024-12-17 06:34:30|178748.4|178658.4|178734.7|178644.7|178748.4|178658.4|178733.2|178643.2|5
1734417280000|2024-12-17 06:34:40|178727|178637|178727|178637|178727|178637|178727|178637|1
1734417290000|2024-12-17 06:34:50|178734|178644|178732.3|178642.3|178741|178651|178725.7|178635.7|4
1734417300000|2024-12-17 06:35:00|178728.1|178638.1|178722.1|178632.1|178731.7|178641.7|178722.1|178632.1|5
1734417320000|2024-12-17 06:35:20|178732|178642|178732|178642|178732|178642|178732|178642|1
1734417350000|2024-12-17 06:35:50|178738.2|178608.2|178738.2|178608.2|178738.2|178608.2|178737.3|178607.3|3
1734417360000|2024-12-17 06:36:00|178741|178611|178738.2|178608.2|178741|178611|178738.2|178608.2|2
1734417370000|2024-12-17 06:36:10|178743.8|178613.8|178743.8|178613.8|178743.8|178613.8|178743.8|178613.8|1
1734417400000|2024-12-17 06:36:40|178735.9|178605.9|178735.9|178605.9|178735.9|178605.9|178735.9|178605.9|1
1734417410000|2024-12-17 06:36:50|178738.3|178608.3|178733|178603|178738.3|178608.3|178733|178603|5
1734417420000|2024-12-17 06:37:00|178727|178597|178732.7|178602.7|178732.7|178602.7|178727|178597|2
1734417430000|2024-12-17 06:37:10|178742|178612|178742|178612|178742|178612|178742|178612|1
1734417460000|2024-12-17 06:37:40|178732.4|178602.4|178732.4|178602.4|178733|178603|178732.4|178602.4|3
1734417470000|2024-12-17 06:37:50|178690.1|178560.1|178717.7|178587.7|178717.7|178587.7|178690.1|178560.1|4
1734417480000|2024-12-17 06:38:00|178708.7|178578.7|178708.7|178578.7|178708.7|178578.7|178708.7|178578.7|1
1734417500000|2024-12-17 06:38:20|178698.5|178568.5|178747.4|178617.4|178747.4|178617.4|178698.5|178568.5|6
1734417520000|2024-12-17 06:38:40|178738.5|178608.5|178738.5|178608.5|178738.5|178608.5|178738.5|178608.5|1
1734417530000|2024-12-17 06:38:50|178727.1|178597.1|178716.2|178586.2|178727.1|178597.1|178716.2|178586.2|2
1734417540000|2024-12-17 06:39:00|178728.7|178598.7|178719.2|178589.2|178743.8|178613.8|178719.2|178589.2|9
1734417550000|2024-12-17 06:39:10|178707.1|178577.1|178709.3|178579.3|178709.3|178579.3|178695.2|178565.2|3
1734417560000|2024-12-17 06:39:20|178696.3|178566.3|178706.5|178576.5|178707.2|178577.2|178676.4|178546.4|7
1734417570000|2024-12-17 06:39:30|178709.8|178579.8|178713.7|178583.7|178713.7|178583.7|178697.6|178567.6|8
1734417600000|2024-12-17 06:40:00|178723.3|178593.3|178728.9|178598.9|178742.2|178612.2|178723.3|178593.3|4
1734417610000|2024-12-17 06:40:10|178738.5|178608.5|178728.6|178598.6|178738.5|178608.5|178728.6|178598.6|2
1734417620000|2024-12-17 06:40:20|178742.7|178612.7|178759.4|178629.4|178759.4|178629.4|178740.4|178610.4|13
1734417630000|2024-12-17 06:40:30|178749.8|178619.8|178749.8|178619.8|178749.8|178619.8|178749.8|178619.8|1
1734417660000|2024-12-17 06:41:00|178726.4|178596.4|178716.6|178586.6|178726.4|178596.4|178716.6|178586.6|2
1734417670000|2024-12-17 06:41:10|178726.5|178596.5|178757.7|178627.7|178757.7|178627.7|178726.5|178596.5|4
1734417680000|2024-12-17 06:41:20|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|178768.5|178638.5|1
1734417710000|2024-12-17 06:41:50|178757.5|178627.5|178757.5|178627.5|178757.5|178627.5|178757.5|178627.5|1
1734417720000|2024-12-17 06:42:00|178766.2|178636.2|178757.3|178627.3|178766.2|178636.2|178757.3|178627.3|2
1734417730000|2024-12-17 06:42:10|178757.9|178627.9|178767.7|178637.7|178767.7|178637.7|178757.9|178627.9|4
1734417740000|2024-12-17 06:42:20|178760|178630|178760|178630|178760|178630|178760|178630|1
1734417750000|2024-12-17 06:42:30|178769.6|178639.6|178759.6|178629.6|178770.1|178640.1|178759.6|178629.6|4
1734417760000|2024-12-17 06:42:40|178770.3|178640.3|178783.7|178653.7|178793.5|178663.5|178761|178631|7
1734417770000|2024-12-17 06:42:50|178794.5|178664.5|178773.6|178643.6|178794.5|178664.5|178762.5|178632.5|6
1734417780000|2024-12-17 06:43:00|178764.6|178634.6|178775.8|178645.8|178775.8|178645.8|178764.6|178634.6|2
1734417800000|2024-12-17 06:43:20|178785.3|178655.3|178779.9|178649.9|178785.3|178655.3|178768.7|178638.7|5
1734417810000|2024-12-17 06:43:30|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|178777.4|178647.4|1
1734417820000|2024-12-17 06:43:40|178769.2|178639.2|178776.2|178646.2|178776.2|178646.2|178769.2|178639.2|3
1734417830000|2024-12-17 06:43:50|178774.2|178644.2|178778.6|178648.6|178788.1|178658.1|178774.2|178644.2|8
1734417850000|2024-12-17 06:44:10|178796.1|178666.1|178781.2|178651.2|178796.1|178666.1|178774.6|178644.6|16
1734417860000|2024-12-17 06:44:20|178777.4|178647.4|178772.1|178642.1|178789.9|178659.9|178772.1|178642.1|16
1734417870000|2024-12-17 06:44:30|178775.5|178645.5|178772.1|178642.1|178783.3|178653.3|178772.1|178642.1|4
1734417880000|2024-12-17 06:44:40|178782.7|178652.7|178783.8|178653.8|178783.8|178653.8|178773.3|178643.3|3
1734417890000|2024-12-17 06:44:50|178772.7|178642.7|178776.9|178646.9|178776.9|178646.9|178757.5|178627.5|4
1734417900000|2024-12-17 06:45:00|178769.6|178639.6|178772.2|178642.2|178781.4|178651.4|178769.6|178639.6|5
1734417910000|2024-12-17 06:45:10|178782.8|178652.8|178774.4|178644.4|178782.8|178652.8|178772.4|178642.4|4
1734417920000|2024-12-17 06:45:20|178764.9|178634.9|178749.8|178619.8|178764.9|178634.9|178749.8|178619.8|2
1734417930000|2024-12-17 06:45:30|178758.7|178628.7|178751.7|178621.7|178761.3|178631.3|178750.9|178620.9|4
1734417940000|2024-12-17 06:45:40|178761.6|178631.6|178776.9|178646.9|178781.7|178651.7|178761.6|178631.6|9
1734417950000|2024-12-17 06:45:50|178768.9|178638.9|178768.9|178638.9|178768.9|178638.9|178768.9|178638.9|1
1734417960000|2024-12-17 06:46:00|178758.9|178628.9|178726.6|178596.6|178768.5|178638.5|178726.6|178596.6|5
1734417970000|2024-12-17 06:46:10|178740.6|178610.6|178719|178589|178740.6|178610.6|178719|178589|2
1734417980000|2024-12-17 06:46:20|178730|178600|178743.4|178613.4|178759.4|178629.4|178730|178600|8
1734417990000|2024-12-17 06:46:30|178756.7|178626.7|178749.2|178619.2|178756.7|178626.7|178747.2|178617.2|4
1734418010000|2024-12-17 06:46:50|178737.5|178607.5|178735.1|178605.1|178745.6|178615.6|178725.9|178595.9|5
1734418020000|2024-12-17 06:47:00|178747|178617|178733.2|178603.2|178747|178617|178733.2|178603.2|6
1734418030000|2024-12-17 06:47:10|178742.3|178612.3|178743.2|178613.2|178752.4|178622.4|178730.2|178600.2|13
1734418040000|2024-12-17 06:47:20|178755|178625|178733.4|178643.4|178755|178646.4|178722.6|178615|12
1734418050000|2024-12-17 06:47:30|178725.9|178635.9|178733.4|178643.4|178733.4|178643.4|178725.9|178635.9|2
1734418070000|2024-12-17 06:47:50|178728.1|178638.1|178728.1|178638.1|178728.1|178638.1|178728.1|178638.1|1
1734418100000|2024-12-17 06:48:20|178738.3|178648.3|178728.4|178638.4|178738.3|178648.3|178726.6|178636.6|8
1734418110000|2024-12-17 06:48:30|178738.3|178648.3|178729.4|178639.4|178738.5|178648.5|178729.2|178639.2|4
1734418120000|2024-12-17 06:48:40|178738.7|178648.7|178729|178639|178738.9|178648.9|178729|178639|8
1734418130000|2024-12-17 06:48:50|178738.2|178648.2|178738.2|178648.2|178738.2|178648.2|178738.2|178648.2|1
1734418140000|2024-12-17 06:49:00|178727.4|178637.4|178726.4|178636.4|178736.5|178646.5|178724.7|178634.7|5
1734418150000|2024-12-17 06:49:10|178737.2|178647.2|178726.6|178636.6|178737.3|178647.3|178726.6|178636.6|4
1734418160000|2024-12-17 06:49:20|178700.8|178610.8|178718.5|178628.5|178718.5|178628.5|178692.2|178602.2|6
1734418170000|2024-12-17 06:49:30|178733.3|178643.3|178725|178635|178733.3|178643.3|178724.4|178634.4|5
1734418180000|2024-12-17 06:49:40|178729.6|178639.6|178726.8|178636.8|178739.2|178649.2|178720.4|178630.4|17
1734418190000|2024-12-17 06:49:50|178730.4|178640.4|178725.8|178635.8|178736.6|178646.6|178724.3|178634.3|33
1734418200000|2024-12-17 06:50:00|178729.7|178639.7|178739.2|178649.2|178739.2|178649.2|178726.9|178636.9|6
1734418210000|2024-12-17 06:50:10|178730.1|178640.1|178732.7|178642.7|178732.7|178642.7|178730.1|178640.1|2
1734418220000|2024-12-17 06:50:20|178733.5|178643.5|178738.5|178648.5|178738.5|178648.5|178725.9|178635.9|10
1734418230000|2024-12-17 06:50:30|178739.1|178649.1|178734.2|178644.2|178739.1|178649.1|178727.5|178637.5|5
1734418240000|2024-12-17 06:50:40|178730.6|178640.6|178727.9|178637.9|178736.6|178646.6|178725.1|178635.1|18
1734418250000|2024-12-17 06:50:50|178733.3|178643.3|178725.6|178635.6|178734.3|178644.3|178725.3|178635.3|20
1734418260000|2024-12-17 06:51:00|178730.2|178640.2|178737.8|178647.8|178737.8|178647.8|178724.3|178634.3|8
1734418270000|2024-12-17 06:51:10|178729.4|178639.4|178731.1|178641.1|178739.6|178649.6|178729.4|178639.4|3
1734418280000|2024-12-17 06:51:20|178740.3|178650.3|178729.7|178639.7|178740.3|178650.3|178729.7|178639.7|5
1734418290000|2024-12-17 06:51:30|178739.4|178649.4|178731|178641|178739.4|178649.4|178731|178641|2
1734418320000|2024-12-17 06:52:00|178739.6|178649.6|178729.1|178639.1|178739.6|178649.6|178729.1|178639.1|5
1734418330000|2024-12-17 06:52:10|178738.6|178648.6|178738.6|178648.6|178738.6|178648.6|178738.6|178648.6|1
1734418360000|2024-12-17 06:52:40|178730.1|178640.1|178727.7|178637.7|178730.1|178640.1|178727.7|178637.7|2
1734418370000|2024-12-17 06:52:50|178723|178633|178727.4|178637.4|178727.5|178637.5|178722.1|178632.1|5
1734418380000|2024-12-17 06:53:00|178731.9|178641.9|178722.9|178632.9|178731.9|178641.9|178722.6|178632.6|5
1734418390000|2024-12-17 06:53:10|178723.7|178633.7|178723.7|178633.7|178723.7|178633.7|178723.7|178633.7|1
1734418400000|2024-12-17 06:53:20|178732.5|178642.5|178732.5|178642.5|178732.5|178642.5|178732.5|178642.5|1
1734418410000|2024-12-17 06:53:30|178724.8|178634.8|178710.5|178580.5|178724.8|178634.8|178710.5|178580.5|3
1734418420000|2024-12-17 06:53:40|178710.6|178580.6|178710.5|178580.5|178710.6|178580.6|178710.5|178580.5|2
1734418430000|2024-12-17 06:53:50|178698.3|178568.3|178698.4|178568.4|178698.6|178568.6|178698.3|178568.3|3
1734418440000|2024-12-17 06:54:00|178694.9|178564.9|178693.2|178563.2|178694.9|178564.9|178686.6|178556.6|3
1734418450000|2024-12-17 06:54:10|178696.5|178566.5|178690|178560|178696.5|178566.5|178690|178560|2
1734418460000|2024-12-17 06:54:20|178686.2|178556.2|178697.8|178567.8|178697.8|178567.8|178685.9|178555.9|4
1734418470000|2024-12-17 06:54:30|178698.2|178568.2|178698.4|178568.4|178698.9|178568.9|178696.9|178566.9|6
1734418480000|2024-12-17 06:54:40|178700.2|178570.2|178698.4|178568.4|178700.4|178570.4|178698.4|178568.4|4
1734418490000|2024-12-17 06:54:50|178700.5|178570.5|178697.1|178567.1|178700.5|178570.5|178696|178566|5
1734418500000|2024-12-17 06:55:00|178693.2|178563.2|178678.4|178588.4|178693.2|178588.4|178677|178560|5
1734418510000|2024-12-17 06:55:10|178670|178580|178650|178560|178681.6|178580|178646.7|178551.6|4
1734418520000|2024-12-17 06:55:20|178657.2|178567.2|178660.4|178570.4|178660.4|178570.4|178657.2|178567.2|2
1734418530000|2024-12-17 06:55:30|178664.5|178574.5|178664.5|178574.5|178664.5|178574.5|178664.5|178574.5|1
1734418540000|2024-12-17 06:55:40|178654.5|178564.5|178646.2|178556.2|178654.5|178564.5|178646.2|178556.2|2
1734418550000|2024-12-17 06:55:50|178650.4|178560.4|178645.8|178555.8|178650.4|178560.4|178645.8|178555.8|2
1734418560000|2024-12-17 06:56:00|178636.9|178546.9|178640.4|178550.4|178644.1|178554.1|178636.9|178546.9|3
1734418570000|2024-12-17 06:56:10|178646|178556|178651.6|178561.6|178651.6|178561.6|178646|178556|2
1734418590000|2024-12-17 06:56:30|178640.5|178550.5|178640.5|178550.5|178640.5|178550.5|178640.5|178550.5|1
1734418600000|2024-12-17 06:56:40|178645.9|178555.9|178639.7|178549.7|178645.9|178555.9|178639.7|178549.7|2
1734418620000|2024-12-17 06:57:00|178630.5|178540.5|178622.1|178532.1|178630.5|178540.5|178622.1|178532.1|2
1734418630000|2024-12-17 06:57:10|178612.8|178522.8|178620.8|178530.8|178631.4|178541.4|178612.8|178522.8|4
1734418640000|2024-12-17 06:57:20|178629.8|178539.8|178582.3|178492.3|178629.8|178539.8|178582.3|178492.3|5
1734418650000|2024-12-17 06:57:30|178590.9|178500.9|178573.1|178483.1|178590.9|178500.9|178573.1|178483.1|3
1734418680000|2024-12-17 06:58:00|178588.5|178458.5|178588.9|178458.9|178588.9|178458.9|178587.2|178457.2|3
1734418690000|2024-12-17 06:58:10|178587.9|178457.9|178588.9|178458.9|178588.9|178458.9|178587.9|178457.9|4
1734418700000|2024-12-17 06:58:20|178589|178459|178588.2|178458.2|178600.8|178470.8|178587.8|178457.8|4
1734418710000|2024-12-17 06:58:30|178617.8|178487.8|178679.3|178549.3|178687.6|178557.6|178617.8|178487.8|9
1734418720000|2024-12-17 06:58:40|178670.8|178540.8|178691.9|178561.9|178691.9|178561.9|178670.8|178540.8|3
1734418730000|2024-12-17 06:58:50|178683.5|178553.5|178663.3|178533.3|178683.5|178553.5|178663.3|178533.3|3
1734418740000|2024-12-17 06:59:00|178648.6|178558.6|178645.1|178555.1|178648.6|178558.6|178645.1|178555.1|2
1734418750000|2024-12-17 06:59:10|178645.4|178555.4|178645.4|178555.4|178645.4|178555.4|178645.4|178555.4|1
1734418760000|2024-12-17 06:59:20|178637.1|178547.1|178637.1|178547.1|178637.1|178547.1|178637.1|178547.1|1
1734418780000|2024-12-17 06:59:40|178646.4|178556.4|178637|178547|178646.4|178556.4|178637|178547|2
1734418790000|2024-12-17 06:59:50|178645.5|178555.5|178635.7|178545.7|178645.5|178555.5|178635.7|178545.7|2
1734418800000|2024-12-17 07:00:00|178647.8|178557.8|178635.8|178545.8|178647.9|178557.9|178635.8|178545.8|4
1734418830000|2024-12-17 07:00:30|178636.6|178546.6|178616.1|178526.1|178636.6|178546.6|178616.1|178526.1|3
1734418850000|2024-12-17 07:00:50|178608|178518|178608|178518|178608|178518|178608|178518|1
1734418860000|2024-12-17 07:01:00|178614.5|178524.5|178607|178517|178614.5|178524.5|178607|178517|2
1734418870000|2024-12-17 07:01:10|178600.7|178510.7|178579.2|178489.2|178600.7|178510.7|178579.2|178489.2|2
1734418880000|2024-12-17 07:01:20|178574.7|178484.7|178574.7|178484.7|178574.7|178484.7|178574.7|178484.7|1
1734418900000|2024-12-17 07:01:40|178579.7|178489.7|178571.3|178481.3|178580.2|178490.2|178569.8|178479.8|6
1734418910000|2024-12-17 07:01:50|178581.5|178491.5|178576.4|178486.4|178584.8|178494.8|178575.2|178485.2|6
1734418930000|2024-12-17 07:02:10|178614.6|178524.6|178622.3|178532.3|178628.6|178538.6|178614.6|178524.6|4
1734418940000|2024-12-17 07:02:20|178615.3|178525.3|178610.6|178520.6|178615.3|178525.3|178610.6|178520.6|2
1734418960000|2024-12-17 07:02:40|178602.9|178512.9|178612.2|178522.2|178612.2|178522.2|178602.9|178512.9|2
1734418970000|2024-12-17 07:02:50|178605.1|178515.1|178606.5|178516.5|178613.8|178523.8|178605.1|178515.1|8
1734418980000|2024-12-17 07:03:00|178607.1|178517.1|178619.5|178529.5|178627.6|178537.6|178607.1|178517.1|6
1734418990000|2024-12-17 07:03:10|178636|178546|178592.4|178502.4|178656.4|178566.4|178570.9|178480.9|20
1734419000000|2024-12-17 07:03:20|178577|178487|178583.8|178493.8|178587|178497|178577|178487|7
1734419010000|2024-12-17 07:03:30|178579.4|178489.4|178570.1|178480.1|178579.4|178489.4|178570.1|178480.1|2
1734419020000|2024-12-17 07:03:40|178574.5|178484.5|178585.5|178495.5|178585.5|178495.5|178574.5|178484.5|4
1734419030000|2024-12-17 07:03:50|178578.9|178488.9|178580.1|178490.1|178585.8|178495.8|178578.9|178488.9|4
1734419040000|2024-12-17 07:04:00|178588|178498|178580.9|178490.9|178588|178498|178580.9|178490.9|2
1734419050000|2024-12-17 07:04:10|178585.2|178495.2|178576.5|178486.5|178585.2|178495.2|178568.4|178478.4|4
1734419060000|2024-12-17 07:04:20|178570.5|178480.5|178570.5|178480.5|178570.5|178480.5|178570.5|178480.5|1
1734419100000|2024-12-17 07:05:00|178592.4|178462.4|178583.9|178493.9|178594.9|178504.9|178579.2|178460.8|8
1734419110000|2024-12-17 07:05:10|178588.9|178498.9|178588.9|178498.9|178588.9|178498.9|178588.9|178498.9|1
1734419120000|2024-12-17 07:05:20|178582.7|178492.7|178573.5|178483.5|178582.7|178492.7|178572|178482|5
1734419150000|2024-12-17 07:05:50|178569|178479|178561.4|178471.4|178569|178479|178561.4|178471.4|3
1734419160000|2024-12-17 07:06:00|178566.5|178476.5|178590.1|178500.1|178590.1|178500.1|178564.4|178474.4|7
1734419170000|2024-12-17 07:06:10|178583.8|178493.8|178588.3|178498.3|178588.3|178498.3|178583.8|178493.8|2
1734419180000|2024-12-17 07:06:20|178592.9|178502.9|178592.9|178502.9|178592.9|178502.9|178592.9|178502.9|1
1734419190000|2024-12-17 07:06:30|178606.9|178516.9|178622.8|178532.8|178622.8|178532.8|178606.9|178516.9|3
1734419200000|2024-12-17 07:06:40|178616|178526|178602.9|178512.9|178616|178526|178602.9|178512.9|6
1734419210000|2024-12-17 07:06:50|178608.5|178518.5|178651.2|178561.2|178659.5|178569.5|178608.5|178518.5|5
1734419220000|2024-12-17 07:07:00|178655.5|178565.5|178649.3|178559.3|178655.5|178565.5|178649.3|178559.3|2
1734419240000|2024-12-17 07:07:20|178654.2|178564.2|178654.2|178564.2|178654.2|178564.2|178654.2|178564.2|1
1734419250000|2024-12-17 07:07:30|178659.4|178569.4|178655.5|178565.5|178661.8|178571.8|178654.9|178564.9|4
1734419260000|2024-12-17 07:07:40|178655.3|178565.3|178655.3|178565.3|178655.3|178565.3|178655.3|178565.3|1
1734419270000|2024-12-17 07:07:50|178660|178570|178649.6|178559.6|178664.5|178574.5|178649.6|178559.6|4
1734419280000|2024-12-17 07:08:00|178652.7|178562.7|178648.5|178558.5|178659.2|178569.2|178648.5|178558.5|3
1734419290000|2024-12-17 07:08:10|178641.9|178551.9|178646.5|178556.5|178653.3|178563.3|178641.9|178551.9|3
1734419300000|2024-12-17 07:08:20|178641.6|178551.6|178632.7|178542.7|178641.6|178551.6|178632.7|178542.7|3
1734419310000|2024-12-17 07:08:30|178624.1|178534.1|178638.2|178548.2|178646.4|178556.4|178624.1|178534.1|8
1734419320000|2024-12-17 07:08:40|178632.6|178542.6|178629.3|178539.3|178632.6|178542.6|178621.7|178531.7|6
1734419330000|2024-12-17 07:08:50|178623.4|178533.4|178625.2|178535.2|178641.3|178551.3|178623.4|178533.4|10
1734419340000|2024-12-17 07:09:00|178630|178540|178619.6|178529.6|178630|178540|178619.6|178529.6|2
1734419350000|2024-12-17 07:09:10|178627.4|178537.4|178613.3|178523.3|178627.4|178537.4|178608.9|178518.9|5
1734419360000|2024-12-17 07:09:20|178622.6|178532.6|178614.1|178524.1|178623.4|178533.4|178612.5|178522.5|6
1734419370000|2024-12-17 07:09:30|178623.7|178533.7|178615.9|178525.9|178623.7|178533.7|178614.7|178524.7|4
1734419380000|2024-12-17 07:09:40|178642.6|178552.6|178638.1|178548.1|178644.2|178554.2|178632.3|178542.3|6
1734419390000|2024-12-17 07:09:50|178631.6|178541.6|178633.4|178543.4|178644|178554|178627.5|178537.5|12
1734419410000|2024-12-17 07:10:10|178627.5|178537.5|178603.5|178513.5|178627.5|178537.5|178597.1|178507.1|10
1734419420000|2024-12-17 07:10:20|178599.9|178509.9|178600.9|178510.9|178600.9|178510.9|178599.9|178509.9|2
1734419430000|2024-12-17 07:10:30|178605.5|178515.5|178604.4|178514.4|178610.6|178520.6|178604.4|178514.4|3
1734419440000|2024-12-17 07:10:40|178612.7|178522.7|178605.8|178515.8|178620.5|178530.5|178605.8|178515.8|4
1734419450000|2024-12-17 07:10:50|178615.6|178525.6|178610.7|178520.7|178623.3|178533.3|178610.7|178520.7|7
1734419460000|2024-12-17 07:11:00|178615.1|178525.1|178610.1|178520.1|178615.1|178525.1|178610.1|178520.1|4
1734419480000|2024-12-17 07:11:20|178605.3|178515.3|178604.6|178514.6|178611.4|178521.4|178600.8|178510.8|4
1734419500000|2024-12-17 07:11:40|178596.7|178506.7|178585.6|178495.6|178596.7|178506.7|178583.2|178493.2|5
1734419520000|2024-12-17 07:12:00|178590.8|178500.8|178596.8|178506.8|178603|178513|178590.8|178500.8|5
1734419530000|2024-12-17 07:12:10|178591.4|178501.4|178582.3|178492.3|178591.4|178501.4|178582.3|178492.3|3
1734419540000|2024-12-17 07:12:20|178590.6|178500.6|178595.4|178505.4|178610.6|178520.6|178585.8|178495.8|12
1734419550000|2024-12-17 07:12:30|178599.9|178509.9|178608.2|178518.2|178619.2|178529.2|178599.9|178509.9|7
1734419560000|2024-12-17 07:12:40|178609.4|178519.4|178614.5|178524.5|178621.8|178531.8|178609.4|178519.4|4
1734419570000|2024-12-17 07:12:50|178609.9|178519.9|178609.3|178519.3|178609.9|178519.9|178609.3|178519.3|2
1734419590000|2024-12-17 07:13:10|178603.2|178513.2|178588.3|178498.3|178603.2|178513.2|178588.3|178498.3|3
1734419630000|2024-12-17 07:13:50|178622.2|178492.2|178619.3|178489.3|178623.1|178493.1|178619.3|178489.3|3
1734419640000|2024-12-17 07:14:00|178619.4|178489.4|178588.3|178498.3|178619.4|178507.2|178581.5|178489.4|5
1734419650000|2024-12-17 07:14:10|178577.5|178487.5|178544.1|178454.1|178577.5|178487.5|178537.9|178447.9|5
1734419660000|2024-12-17 07:14:20|178538.4|178448.4|178534.5|178444.5|178552.9|178462.9|178528.8|178438.8|5
1734419670000|2024-12-17 07:14:30|178549.2|178459.2|178539.7|178449.7|178549.2|178459.2|178539.7|178449.7|2
1734419690000|2024-12-17 07:14:50|178549.1|178459.1|178561.1|178471.1|178573.3|178483.3|178549.1|178459.1|4
1734419700000|2024-12-17 07:15:00|178568.8|178478.8|178560.6|178470.6|178568.8|178478.8|178560.6|178470.6|2
1734419710000|2024-12-17 07:15:10|178555.3|178465.3|178559.5|178469.5|178568|178478|178544.4|178454.4|8
1734419720000|2024-12-17 07:15:20|178582.9|178452.9|178582.1|178452.1|178582.9|178452.9|178581|178451|3
1734419740000|2024-12-17 07:15:40|178592|178462|178596.9|178466.9|178596.9|178466.9|178592|178462|2
1734419750000|2024-12-17 07:15:50|178591.3|178461.3|178591.5|178461.5|178592.5|178462.5|178590.5|178460.5|4
1734419760000|2024-12-17 07:16:00|178590.9|178460.9|178586.5|178456.5|178594.7|178464.7|178586.5|178456.5|4
1734419770000|2024-12-17 07:16:10|178594.5|178464.5|178599.9|178469.9|178599.9|178469.9|178594.5|178464.5|3
1734419780000|2024-12-17 07:16:20|178600.2|178470.2|178599.9|178469.9|178600.2|178470.2|178599.9|178469.9|2
1734419790000|2024-12-17 07:16:30|178601.3|178471.3|178599.9|178469.9|178601.3|178471.3|178599.9|178469.9|2
1734419810000|2024-12-17 07:16:50|178601.2|178471.2|178601.3|178471.3|178601.3|178471.3|178601.2|178471.2|2
1734419820000|2024-12-17 07:17:00|178601.5|178471.5|178601.5|178471.5|178601.5|178471.5|178600.6|178470.6|5
1734419830000|2024-12-17 07:17:10|178599.6|178469.6|178602.7|178472.7|178602.7|178472.7|178599.6|178469.6|3
1734419840000|2024-12-17 07:17:20|178613.9|178523.9|178653.9|178523.9|178654.9|178524.9|178613.9|178522.8|4
1734419850000|2024-12-17 07:17:30|178652.3|178522.3|178653.9|178523.9|178654|178524|178652.3|178522.3|4
1734419860000|2024-12-17 07:17:40|178652.9|178522.9|178644.3|178514.3|178652.9|178522.9|178640|178510|4
1734419870000|2024-12-17 07:17:50|178647.4|178517.4|178707.5|178617.5|178707.5|178617.5|178647.4|178517.4|8
1734419880000|2024-12-17 07:18:00|178710.6|178620.6|178701.6|178611.6|178710.6|178620.6|178701.6|178611.6|6
1734419890000|2024-12-17 07:18:10|178705|178615|178688.7|178598.7|178711.7|178621.7|178688.7|178598.7|7
1734419900000|2024-12-17 07:18:20|178683.1|178593.1|178670.8|178540.8|178684.4|178594.4|178650.1|178540.8|8
1734419910000|2024-12-17 07:18:30|178680.9|178550.9|178672.5|178582.5|178680.9|178582.7|178668.5|178550.9|4
1734419920000|2024-12-17 07:18:40|178666.1|178576.1|178651.6|178561.6|178666.1|178576.1|178649.8|178559.8|7
1734419930000|2024-12-17 07:18:50|178662.1|178532.1|178662.2|178532.2|178662.2|178532.2|178662.1|178532.1|2
1734419940000|2024-12-17 07:19:00|178652.2|178522.2|178649.1|178519.1|178660.9|178530.9|178640|178510|7
1734419950000|2024-12-17 07:19:10|178658.5|178528.5|178652.5|178522.5|178658.5|178528.5|178650.2|178520.2|4
1734419960000|2024-12-17 07:19:20|178652.8|178522.8|178642.4|178512.4|178652.8|178522.8|178642.4|178512.4|3
1734419970000|2024-12-17 07:19:30|178626.2|178496.2|178609.4|178479.4|178626.2|178496.2|178609.4|178479.4|4
1734419980000|2024-12-17 07:19:40|178612.7|178482.7|178615|178485|178615|178485|178612.7|178482.7|3
1734419990000|2024-12-17 07:19:50|178615.6|178485.6|178616.9|178486.9|178619.6|178489.6|178615|178485|5
1734420000000|2024-12-17 07:20:00|178611.3|178521.3|178622.4|178532.4|178622.4|178532.4|178603.3|178513.3|4
1734420010000|2024-12-17 07:20:10|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|178630.5|178540.5|1
1734420020000|2024-12-17 07:20:20|178618.8|178528.8|178618.8|178528.8|178618.8|178528.8|178618.8|178528.8|1
1734420040000|2024-12-17 07:20:40|178599.6|178509.6|178518.1|178428.1|178599.6|178509.6|178515.3|178425.3|11
1734420050000|2024-12-17 07:20:50|178512.3|178422.3|178521.8|178431.8|178521.8|178431.8|178502.1|178412.1|9
1734420060000|2024-12-17 07:21:00|178516.4|178426.4|178519.8|178429.8|178522.8|178432.8|178516.4|178426.4|4
1734420080000|2024-12-17 07:21:20|178527.2|178437.2|178548.2|178458.2|178548.2|178458.2|178527.2|178437.2|3
1734420090000|2024-12-17 07:21:30|178553.8|178463.8|178577.1|178487.1|178587.9|178497.9|178553.8|178463.8|6
1734420100000|2024-12-17 07:21:40|178569.7|178479.7|178546.1|178456.1|178569.7|178479.7|178546.1|178456.1|3
1734420110000|2024-12-17 07:21:50|178519.4|178429.4|178513.6|178423.6|178519.4|178429.4|178513.6|178423.6|2
1734420120000|2024-12-17 07:22:00|178519|178429|178535.9|178445.9|178535.9|178445.9|178519|178429|3
1734420130000|2024-12-17 07:22:10|178541.6|178451.6|178541.6|178451.6|178541.6|178451.6|178541.6|178451.6|1
1734420140000|2024-12-17 07:22:20|178547.9|178457.9|178534|178444|178547.9|178457.9|178534|178444|3
1734420150000|2024-12-17 07:22:30|178526.6|178436.6|178520.8|178430.8|178534|178444|178519.1|178429.1|5
1734420160000|2024-12-17 07:22:40|178526.9|178436.9|178534.8|178444.8|178534.8|178444.8|178526.9|178436.9|2
1734420170000|2024-12-17 07:22:50|178540.1|178450.1|178524.2|178434.2|178540.1|178450.1|178524.2|178434.2|3
1734420180000|2024-12-17 07:23:00|178518.7|178428.7|178518.7|178428.7|178518.7|178428.7|178518.7|178428.7|1
1734420190000|2024-12-17 07:23:10|178531.6|178441.6|178525.5|178435.5|178531.6|178441.6|178525.5|178435.5|2
1734420200000|2024-12-17 07:23:20|178537.3|178447.3|178542.9|178452.9|178542.9|178452.9|178537.3|178447.3|2
1734420210000|2024-12-17 07:23:30|178535.6|178445.6|178535.6|178445.6|178535.6|178445.6|178535.6|178445.6|1
1734420220000|2024-12-17 07:23:40|178541.3|178451.3|178510.9|178420.9|178541.3|178451.3|178510.9|178420.9|8
1734420230000|2024-12-17 07:23:50|178517.5|178427.5|178503.3|178413.3|178517.5|178427.5|178497.6|178407.6|9
1734420240000|2024-12-17 07:24:00|178508.7|178418.7|178514.9|178424.9|178526.2|178436.2|178504|178414|9
1734420250000|2024-12-17 07:24:10|178523.5|178433.5|178516.3|178426.3|178523.5|178433.5|178516.3|178426.3|2
1734420260000|2024-12-17 07:24:20|178508.4|178418.4|178501.1|178411.1|178508.4|178418.4|178501.1|178411.1|2
1734420270000|2024-12-17 07:24:30|178495.8|178405.8|178495.8|178405.8|178495.8|178405.8|178495.8|178405.8|1
1734420280000|2024-12-17 07:24:40|178490.1|178400.1|178484.2|178394.2|178490.1|178400.1|178484.2|178394.2|2
1734420290000|2024-12-17 07:24:50|178489.7|178399.7|178495|178405|178495|178405|178483.5|178393.5|4
1734420300000|2024-12-17 07:25:00|178488.8|178398.8|178487.7|178397.7|178494.4|178404.4|178487.7|178397.7|3
1734420310000|2024-12-17 07:25:10|178495.4|178405.4|178520.5|178430.5|178520.5|178430.5|178495.4|178405.4|5
1734420320000|2024-12-17 07:25:20|178516.7|178426.7|178516.7|178426.7|178516.7|178426.7|178516.7|178426.7|1
1734420340000|2024-12-17 07:25:40|178511.3|178421.3|178505.6|178415.6|178511.3|178421.3|178501.1|178411.1|5
1734420350000|2024-12-17 07:25:50|178501.7|178411.7|178496.1|178406.1|178509.3|178419.3|178496.1|178406.1|7
1734420360000|2024-12-17 07:26:00|178491.4|178401.4|178468.8|178378.8|178491.4|178401.4|178467.6|178377.6|8
1734420370000|2024-12-17 07:26:10|178463.8|178373.8|178468.1|178378.1|178468.5|178378.5|178463.4|178373.4|4
1734420380000|2024-12-17 07:26:20|178460.3|178370.3|178430.5|178340.5|178461.6|178371.6|178418.9|178328.9|13
1734420390000|2024-12-17 07:26:30|178435.2|178345.2|178435.1|178345.1|178441.5|178351.5|178432.5|178342.5|6
1734420400000|2024-12-17 07:26:40|178439|178349|178439|178349|178439|178349|178439|178349|1
1734420410000|2024-12-17 07:26:50|178434.8|178344.8|178428.4|178338.4|178434.8|178344.8|178428.4|178338.4|2
1734420420000|2024-12-17 07:27:00|178423.8|178333.8|178428.6|178338.6|178428.6|178338.6|178423.8|178333.8|2
1734420430000|2024-12-17 07:27:10|178433|178343|178436.6|178346.6|178437.8|178347.8|178431.5|178341.5|4
1734420440000|2024-12-17 07:27:20|178431.6|178341.6|178431.6|178341.6|178431.6|178341.6|178431.6|178341.6|1
1734420460000|2024-12-17 07:27:40|178427.1|178337.1|178428.7|178338.7|178437.2|178347.2|178427.1|178337.1|4
1734420480000|2024-12-17 07:28:00|178432.5|178342.5|178427.5|178337.5|178432.5|178342.5|178427.5|178337.5|2
1734420490000|2024-12-17 07:28:10|178422.5|178332.5|178432.2|178342.2|178435.9|178345.9|178422.5|178332.5|8
1734420500000|2024-12-17 07:28:20|178430.5|178340.5|178430.5|178340.5|178430.5|178340.5|178430.5|178340.5|1
1734420520000|2024-12-17 07:28:40|178426.9|178336.9|178430.1|178340.1|178430.7|178340.7|178424.1|178334.1|4
1734420530000|2024-12-17 07:28:50|178425.9|178335.9|178426.4|178336.4|178429.6|178339.6|178422.3|178332.3|5
1734420550000|2024-12-17 07:29:10|178401.3|178311.3|178409.4|178319.4|178417.2|178327.2|178401.3|178311.3|7
1734420560000|2024-12-17 07:29:20|178413.6|178323.6|178408.5|178318.5|178413.6|178323.6|178405.4|178315.4|5
1734420570000|2024-12-17 07:29:30|178414.4|178324.4|178419.4|178329.4|178421.5|178331.5|178414.1|178324.1|5
1734420580000|2024-12-17 07:29:40|178415.8|178325.8|178407.5|178317.5|178415.8|178325.8|178401.9|178311.9|6
1734420590000|2024-12-17 07:29:50|178406.5|178316.5|178412.5|178322.5|178412.5|178322.5|178406.5|178316.5|3
1734420600000|2024-12-17 07:30:00|178416.7|178326.7|178412.7|178322.7|178417.1|178327.1|178412.7|178322.7|6
1734420610000|2024-12-17 07:30:10|178409|178319|178410.8|178320.8|178416.4|178326.4|178409|178319|9
1734420620000|2024-12-17 07:30:20|178404.9|178314.9|178386.4|178296.4|178404.9|178314.9|178383.2|178293.2|4
1734420630000|2024-12-17 07:30:30|178380.4|178290.4|178383.4|178293.4|178385.2|178295.2|178380.4|178290.4|3
1734420640000|2024-12-17 07:30:40|178386.7|178296.7|178419.6|178329.6|178419.6|178329.6|178386.7|178296.7|5
1734420660000|2024-12-17 07:31:00|178424.7|178334.7|178427.6|178337.6|178428.1|178338.1|178424.7|178334.7|4
1734420670000|2024-12-17 07:31:10|178433.4|178343.4|178426|178336|178433.4|178343.4|178426|178336|2
1734420680000|2024-12-17 07:31:20|178420.7|178330.7|178425.4|178335.4|178425.4|178335.4|178420.7|178330.7|2
1734420690000|2024-12-17 07:31:30|178430|178340|178448.6|178358.6|178458.3|178368.3|178423.8|178333.8|10
1734420700000|2024-12-17 07:31:40|178452.5|178362.5|178481.1|178391.1|178503.2|178413.2|178448.9|178358.9|20
1734420710000|2024-12-17 07:31:50|178474.3|178384.3|178434.8|178344.8|178481.7|178391.7|178434.8|178344.8|13
1734420720000|2024-12-17 07:32:00|178440.1|178350.1|178449.2|178359.2|178449.2|178359.2|178439.5|178349.5|4
1734420730000|2024-12-17 07:32:10|178457.4|178367.4|178443.8|178353.8|178465.7|178375.7|178443.8|178353.8|16
1734420740000|2024-12-17 07:32:20|178440.1|178350.1|178430.6|178340.6|178440.1|178350.1|178427.9|178337.9|8
1734420750000|2024-12-17 07:32:30|178434.6|178344.6|178431.5|178341.5|178439.5|178349.5|178431.5|178341.5|5
1734420760000|2024-12-17 07:32:40|178432.7|178342.7|178440.7|178350.7|178440.7|178350.7|178432.7|178342.7|3
1734420770000|2024-12-17 07:32:50|178437.7|178347.7|178431.9|178341.9|178438.2|178348.2|178431.9|178341.9|5
1734420780000|2024-12-17 07:33:00|178436.7|178346.7|178432.1|178342.1|178436.7|178346.7|178425.5|178335.5|6
1734420800000|2024-12-17 07:33:20|178428.7|178338.7|178432.7|178342.7|178432.7|178342.7|178428.7|178338.7|2
1734420810000|2024-12-17 07:33:30|178436.3|178346.3|178438.7|178348.7|178445.5|178355.5|178430.6|178340.6|8
1734420820000|2024-12-17 07:33:40|178442.3|178352.3|178438.2|178348.2|178445.1|178355.1|178438.2|178348.2|3
1734420830000|2024-12-17 07:33:50|178434.6|178344.6|178434|178344|178434.6|178344.6|178427.3|178337.3|7
1734420840000|2024-12-17 07:34:00|178430.2|178340.2|178433.9|178343.9|178433.9|178343.9|178430.2|178340.2|2
1734420850000|2024-12-17 07:34:10|178437.5|178347.5|178454.5|178364.5|178454.5|178364.5|178437.5|178347.5|8
1734420860000|2024-12-17 07:34:20|178465.2|178375.2|178481.9|178391.9|178497.4|178407.4|178461.6|178371.6|9
1734420870000|2024-12-17 07:34:30|178478.1|178388.1|178515.5|178425.5|178522|178432|178474.5|178384.5|9
1734420880000|2024-12-17 07:34:40|178512.1|178422.1|178517.6|178427.6|178522.7|178432.7|178512.1|178422.1|6
1734420890000|2024-12-17 07:34:50|178513.2|178423.2|178523.2|178433.2|178529.5|178439.5|178511.5|178421.5|13
1734420900000|2024-12-17 07:35:00|178527.8|178437.8|178535.7|178445.7|178536.6|178446.6|178525.8|178435.8|11
1734420910000|2024-12-17 07:35:10|178530.3|178440.3|178529.9|178439.9|178533.3|178443.3|178526.6|178436.6|5
1734420920000|2024-12-17 07:35:20|178517.5|178427.5|178517.2|178427.2|178517.5|178427.5|178510.9|178420.9|5
1734420930000|2024-12-17 07:35:30|178520.6|178430.6|178516.2|178426.2|178520.6|178430.6|178516.2|178426.2|2
1734420940000|2024-12-17 07:35:40|178520.8|178430.8|178525.3|178435.3|178532.3|178442.3|178520.8|178430.8|6
1734420950000|2024-12-17 07:35:50|178530.8|178440.8|178517|178427|178530.8|178440.8|178517|178427|8
1734420960000|2024-12-17 07:36:00|178520|178430|178509.3|178419.3|178520|178430|178504.9|178414.9|4
1734420970000|2024-12-17 07:36:10|178505.1|178415.1|178502.5|178412.5|178505.1|178415.1|178498|178408|3
1734420980000|2024-12-17 07:36:20|178505.8|178415.8|178503.8|178413.8|178506.4|178416.4|178499.4|178409.4|9
1734420990000|2024-12-17 07:36:30|178499.5|178409.5|178502.6|178412.6|178506.4|178416.4|178499.5|178409.5|5
1734421000000|2024-12-17 07:36:40|178506.7|178416.7|178501.9|178411.9|178506.7|178416.7|178501.9|178411.9|2
1734421010000|2024-12-17 07:36:50|178507.7|178417.7|178508.5|178418.5|178513.6|178423.6|178507.7|178417.7|4
1734421020000|2024-12-17 07:37:00|178521.6|178431.6|178522.3|178432.3|178528.4|178438.4|178517.4|178427.4|7
1734421030000|2024-12-17 07:37:10|178529.3|178439.3|178526.7|178436.7|178529.3|178439.3|178524.5|178434.5|3
1734421040000|2024-12-17 07:37:20|178530.3|178440.3|178530.3|178440.3|178530.3|178440.3|178530.3|178440.3|1
1734421050000|2024-12-17 07:37:30|178533.8|178443.8|178563.6|178473.6|178573.4|178483.4|178533.8|178443.8|6
1734421060000|2024-12-17 07:37:40|178567.9|178477.9|178567.3|178477.3|178567.9|178477.9|178562.7|178472.7|5
1734421070000|2024-12-17 07:37:50|178562.7|178472.7|178568.7|178478.7|178572.2|178482.2|178562.7|178472.7|6
1734421080000|2024-12-17 07:38:00|178572.3|178482.3|178529.3|178439.3|178572.3|178482.3|178520.6|178430.6|7
1734421090000|2024-12-17 07:38:10|178529.2|178439.2|178536.7|178446.7|178541.1|178451.1|178527.9|178437.9|9
1734421100000|2024-12-17 07:38:20|178532.2|178442.2|178535.8|178445.8|178535.9|178445.9|178531.6|178441.6|4
1734421110000|2024-12-17 07:38:30|178531|178441|178539|178449|178542|178452|178531|178441|5
1734421120000|2024-12-17 07:38:40|178542.8|178452.8|178539.7|178449.7|178542.8|178452.8|178539.7|178449.7|2
1734421130000|2024-12-17 07:38:50|178544.6|178454.6|178565.6|178475.6|178569.3|178479.3|178544.6|178454.6|6
1734421140000|2024-12-17 07:39:00|178570.7|178480.7|178588.1|178498.1|178588.1|178498.1|178570.7|178480.7|5
1734421170000|2024-12-17 07:39:30|178606.8|178476.8|178586.5|178496.5|178606.8|178496.5|178579.9|178476.8|3
1734421180000|2024-12-17 07:39:40|178582.8|178492.8|178589|178499|178592.8|178502.8|178582.8|178492.8|5
1734421190000|2024-12-17 07:39:50|178585.5|178495.5|178589.2|178499.2|178592.4|178502.4|178585.5|178495.5|8
1734421200000|2024-12-17 07:40:00|178576.2|178486.2|178585.7|178495.7|178586.2|178496.2|178570.3|178480.3|8
1734421210000|2024-12-17 07:40:10|178582.2|178492.2|178591.1|178501.1|178596|178506|178582.2|178492.2|7
1734421220000|2024-12-17 07:40:20|178587.4|178497.4|178595.4|178505.4|178598.5|178508.5|178587.4|178497.4|8
1734421230000|2024-12-17 07:40:30|178592.2|178502.2|178592.2|178502.2|178592.2|178502.2|178592.2|178502.2|1
1734421250000|2024-12-17 07:40:50|178589.1|178499.1|178583.6|178493.6|178589.1|178499.1|178579.7|178489.7|5
1734421260000|2024-12-17 07:41:00|178588.2|178498.2|178571.7|178481.7|178588.6|178498.6|178571.7|178481.7|10
1734421270000|2024-12-17 07:41:10|178577.2|178487.2|178562.2|178472.2|178577.2|178487.2|178557.5|178467.5|15
1734421280000|2024-12-17 07:41:20|178568.9|178478.9|178570|178480|178570|178480|178560.4|178470.4|8
1734421290000|2024-12-17 07:41:30|178564|178474|178557.6|178467.6|178569.5|178479.5|178554.2|178464.2|10
1734421300000|2024-12-17 07:41:40|178553.7|178463.7|178542.4|178452.4|178553.7|178463.7|178517.5|178427.5|6
1734421310000|2024-12-17 07:41:50|178539|178449|178539|178449|178539|178449|178539|178449|1
1734421320000|2024-12-17 07:42:00|178520.2|178430.2|178515.9|178425.9|178526.2|178436.2|178515.9|178425.9|3
1734421330000|2024-12-17 07:42:10|178519.7|178429.7|178529.7|178439.7|178529.7|178439.7|178519.7|178429.7|3
1734421340000|2024-12-17 07:42:20|178526.4|178436.4|178529.2|178439.2|178537.8|178447.8|178522.8|178432.8|6
1734421350000|2024-12-17 07:42:30|178526|178436|178519.2|178429.2|178536|178446|178519.2|178429.2|12
1734421360000|2024-12-17 07:42:40|178515.7|178425.7|178508.9|178418.9|178515.7|178425.7|178504.6|178414.6|3
1734421370000|2024-12-17 07:42:50|178505.3|178415.3|178517.8|178427.8|178519.8|178429.8|178505.3|178415.3|4
1734421380000|2024-12-17 07:43:00|178521.8|178431.8|178520.6|178430.6|178533|178443|178517.4|178427.4|8
1734421390000|2024-12-17 07:43:10|178517.4|178427.4|178517.4|178427.4|178517.4|178427.4|178517.4|178427.4|1
1734421400000|2024-12-17 07:43:20|178519.2|178429.2|178519.2|178429.2|178519.2|178429.2|178519.2|178429.2|1
1734421410000|2024-12-17 07:43:30|178523.4|178433.4|178531.6|178441.6|178543.8|178453.8|178523.4|178433.4|7
1734421420000|2024-12-17 07:43:40|178528.1|178438.1|178511|178421|178528.1|178438.1|178511|178421|5
1734421430000|2024-12-17 07:43:50|178515.1|178425.1|178515.1|178425.1|178515.1|178425.1|178515.1|178425.1|1
1734421440000|2024-12-17 07:44:00|178510.6|178420.6|178505.8|178415.8|178514.7|178424.7|178503.1|178413.1|10
1734421450000|2024-12-17 07:44:10|178509.8|178419.8|178506.6|178416.6|178509.8|178419.8|178506.6|178416.6|2
1734421460000|2024-12-17 07:44:20|178514.9|178424.9|178508.9|178418.9|178518.2|178428.2|178508.9|178418.9|5
1734421470000|2024-12-17 07:44:30|178530.3|178440.3|178515.5|178425.5|178553.9|178463.9|178507.5|178417.5|8
1734421480000|2024-12-17 07:44:40|178512|178422|178521.6|178431.6|178527.6|178437.6|178512|178422|5
1734421490000|2024-12-17 07:44:50|178516.6|178426.6|178516.6|178426.6|178516.6|178426.6|178516.6|178426.6|1
1734421500000|2024-12-17 07:45:00|178525.4|178435.4|178520.9|178430.9|178525.4|178435.4|178514.1|178424.1|4
1734421510000|2024-12-17 07:45:10|178516.1|178426.1|178524.4|178434.4|178524.4|178434.4|178516.1|178426.1|3
1734421520000|2024-12-17 07:45:20|178541.5|178451.5|178573|178483|178578.7|178488.7|178541.5|178451.5|14
1734421530000|2024-12-17 07:45:30|178566|178476|178568.6|178478.6|178572.2|178482.2|178562.1|178472.1|5
1734421540000|2024-12-17 07:45:40|178563.6|178473.6|178555.1|178465.1|178571.2|178481.2|178546.4|178456.4|12
1734421550000|2024-12-17 07:45:50|178557.6|178467.6|178587.5|178497.5|178589.1|178499.1|178550.4|178460.4|9
1734421560000|2024-12-17 07:46:00|178583|178493|178594.7|178504.7|178594.7|178504.7|178583|178493|4
1734421580000|2024-12-17 07:46:20|178597.8|178507.8|178593.5|178503.5|178600.8|178510.8|178590.4|178500.4|8
1734421600000|2024-12-17 07:46:40|178582.8|178492.8|178583|178493|178590.7|178500.7|178582.8|178492.8|5
1734421610000|2024-12-17 07:46:50|178587.4|178497.4|178591.8|178501.8|178591.8|178501.8|178587.4|178497.4|2
1734421630000|2024-12-17 07:47:10|178588|178498|178588|178498|178588|178498|178588|178498|1
1734421640000|2024-12-17 07:47:20|178591.7|178501.7|178591.7|178501.7|178591.7|178501.7|178591.7|178501.7|1
1734421650000|2024-12-17 07:47:30|178577.8|178487.8|178575.9|178485.9|178577.8|178487.8|178572|178482|3
1734421660000|2024-12-17 07:47:40|178572.5|178482.5|178573.4|178483.4|178573.4|178483.4|178569.4|178479.4|3
1734421670000|2024-12-17 07:47:50|178576.8|178486.8|178576.2|178486.2|178576.8|178486.8|178572.1|178482.1|3
1734421680000|2024-12-17 07:48:00|178579.7|178489.7|178595.4|178505.4|178600.7|178510.7|178579.7|178489.7|4
1734421690000|2024-12-17 07:48:10|178591.3|178501.3|178588.5|178498.5|178591.3|178501.3|178578.8|178488.8|4
1734421700000|2024-12-17 07:48:20|178592.5|178502.5|178592.5|178502.5|178592.5|178502.5|178592.5|178502.5|1
1734421710000|2024-12-17 07:48:30|178586.3|178496.3|178575.4|178485.4|178593.3|178503.3|178575.4|178485.4|6
1734421720000|2024-12-17 07:48:40|178581.2|178491.2|178580.1|178490.1|178583.8|178493.8|178577.7|178487.7|7
1734421730000|2024-12-17 07:48:50|178583.8|178493.8|178579.5|178489.5|178583.8|178493.8|178579.2|178489.2|4
1734421740000|2024-12-17 07:49:00|178596.4|178506.4|178594.6|178504.6|178599.4|178509.4|178594.6|178504.6|3
1734421750000|2024-12-17 07:49:10|178591.5|178501.5|178582.8|178492.8|178591.5|178501.5|178579.4|178489.4|4
1734421760000|2024-12-17 07:49:20|178579.7|178489.7|178580|178490|178580|178490|178579.7|178489.7|2
1734421770000|2024-12-17 07:49:30|178583.4|178493.4|178586.8|178496.8|178586.8|178496.8|178576.8|178486.8|7
1734421780000|2024-12-17 07:49:40|178590.7|178500.7|178637|178547|178637|178547|178590.7|178500.7|12
1734421790000|2024-12-17 07:49:50|178633.8|178543.8|178648|178558|178653.6|178563.6|178633.8|178543.8|4
1734421800000|2024-12-17 07:50:00|178628.2|178538.2|178656.6|178566.6|178656.6|178566.6|178628.2|178538.2|8
1734421810000|2024-12-17 07:50:10|178654.8|178564.8|178644.4|178554.4|178654.8|178564.8|178644.4|178554.4|2
1734421830000|2024-12-17 07:50:30|178635.2|178545.2|178644.8|178554.8|178644.8|178554.8|178635.2|178545.2|2
1734421850000|2024-12-17 07:50:50|178660.1|178570.1|178660.1|178570.1|178660.1|178570.1|178660.1|178570.1|1
1734421860000|2024-12-17 07:51:00|178670.4|178580.4|178694.2|178604.2|178703.1|178613.1|178670.2|178580.2|5
1734421870000|2024-12-17 07:51:10|178694.5|178604.5|178696|178606|178704.2|178614.2|178687.1|178597.1|4
1734421880000|2024-12-17 07:51:20|178688.1|178598.1|178686.3|178596.3|178694.2|178604.2|178686.3|178596.3|3
1734421890000|2024-12-17 07:51:30|178697.2|178607.2|178705.1|178615.1|178705.4|178615.4|178696.5|178606.5|4
1734421900000|2024-12-17 07:51:40|178713.5|178623.5|178730.7|178640.7|178737.7|178647.7|178713.5|178623.5|7
1734421910000|2024-12-17 07:51:50|178713.7|178623.7|178770.1|178640.1|178770.1|178643.1|178713.7|178623.7|9
1734421920000|2024-12-17 07:52:00|178778.8|178648.8|178743.2|178653.2|178778.8|178653.2|178731.6|178601.6|8
1734421940000|2024-12-17 07:52:20|178752.7|178662.7|178752.3|178662.3|178761.7|178671.7|178751.9|178661.9|4
1734421950000|2024-12-17 07:52:30|178760.6|178670.6|178778.2|178688.2|178787.2|178697.2|178760.6|178670.6|5
1734421960000|2024-12-17 07:52:40|178781.7|178691.7|178762.8|178672.8|178785.2|178695.2|178754.4|178664.4|7
1734421970000|2024-12-17 07:52:50|178770.9|178680.9|178792.6|178702.6|178792.7|178702.7|178770.9|178680.9|7
1734421980000|2024-12-17 07:53:00|178800.9|178710.9|178800.9|178710.9|178800.9|178710.9|178800.9|178710.9|1
1734422000000|2024-12-17 07:53:20|178810.5|178720.5|178810.5|178720.5|178810.5|178720.5|178810.5|178720.5|1
1734422020000|2024-12-17 07:53:40|178799.4|178709.4|178799.4|178709.4|178799.4|178709.4|178799.4|178709.4|1
1734422030000|2024-12-17 07:53:50|178807.6|178717.6|178815.8|178725.8|178815.8|178725.8|178807.6|178717.6|2
1734422040000|2024-12-17 07:54:00|178824.6|178734.6|178829.4|178739.4|178829.4|178739.4|178811.9|178721.9|4
1734422050000|2024-12-17 07:54:10|178839.8|178749.8|178840.1|178750.1|178848.8|178758.8|178839.8|178749.8|3
1734422080000|2024-12-17 07:54:40|178831.1|178741.1|178839|178749|178839|178749|178831.1|178741.1|2
1734422090000|2024-12-17 07:54:50|178829|178739|178830.1|178740.1|178830.1|178740.1|178820.7|178730.7|3
1734422100000|2024-12-17 07:55:00|178839.2|178749.2|178849.4|178759.4|178924.2|178834.2|178839.2|178749.2|10
1734422110000|2024-12-17 07:55:10|178842.7|178752.7|178832.9|178742.9|178844.3|178754.3|178820.8|178730.8|15
1734422120000|2024-12-17 07:55:20|178827.5|178737.5|178819.3|178729.3|178827.5|178737.5|178814.9|178724.9|6
1734422130000|2024-12-17 07:55:30|178824.4|178734.4|178823.9|178733.9|178830.7|178740.7|178823.9|178733.9|5
1734422140000|2024-12-17 07:55:40|178831.2|178741.2|178833.6|178743.6|178833.6|178743.6|178824.6|178734.6|7
1734422150000|2024-12-17 07:55:50|178826.7|178736.7|178818.1|178728.1|178826.7|178736.7|178808.9|178718.9|5
1734422160000|2024-12-17 07:56:00|178811.3|178721.3|178819.3|178729.3|178819.3|178729.3|178811.3|178721.3|4
1734422170000|2024-12-17 07:56:10|178812.6|178722.6|178832.7|178742.7|178832.7|178742.7|178812.6|178722.6|6
1734422180000|2024-12-17 07:56:20|178826|178736|178835.5|178745.5|178847|178757|178826|178736|8
1734422190000|2024-12-17 07:56:30|178842.2|178752.2|178842.2|178752.2|178842.2|178752.2|178842.2|178752.2|1
1734422200000|2024-12-17 07:56:40|178835.8|178745.8|178835.3|178745.3|178835.8|178745.8|178817.9|178727.9|8
1734422210000|2024-12-17 07:56:50|178829.8|178739.8|178825.6|178735.6|178830.7|178740.7|178825.6|178735.6|3
1734422220000|2024-12-17 07:57:00|178842.2|178752.2|178836.3|178746.3|178842.2|178752.2|178836.3|178746.3|2
1734422230000|2024-12-17 07:57:10|178831.9|178741.9|178826.4|178736.4|178831.9|178741.9|178815.9|178725.9|3
1734422240000|2024-12-17 07:57:20|178839.5|178749.5|178839.5|178749.5|178839.5|178749.5|178839.5|178749.5|1
1734422250000|2024-12-17 07:57:30|178843.4|178753.4|178834.9|178744.9|178843.4|178753.4|178834.9|178744.9|3
1734422260000|2024-12-17 07:57:40|178842.1|178752.1|178855.4|178765.4|178857.5|178767.5|178842.1|178752.1|7
1734422270000|2024-12-17 07:57:50|178848.9|178758.9|178857.6|178767.6|178857.6|178767.6|178848.9|178758.9|3
1734422280000|2024-12-17 07:58:00|178864.1|178774.1|178853.6|178763.6|178876.3|178786.3|178849.3|178759.3|6
1734422290000|2024-12-17 07:58:10|178847.2|178757.2|178842.6|178752.6|178847.2|178757.2|178842.6|178752.6|2
1734422300000|2024-12-17 07:58:20|178837.3|178747.3|178832.4|178742.4|178837.3|178747.3|178832.4|178742.4|2
1734422310000|2024-12-17 07:58:30|178836.4|178746.4|178839.1|178749.1|178843.1|178753.1|178836.4|178746.4|4
1734422330000|2024-12-17 07:58:50|178844.2|178754.2|178858.5|178768.5|178863.2|178773.2|178844.2|178754.2|5
1734422340000|2024-12-17 07:59:00|178851.9|178761.9|178846.8|178756.8|178860.5|178770.5|178846.1|178756.1|9
1734422350000|2024-12-17 07:59:10|178850.8|178760.8|178859.1|178769.1|178859.1|178769.1|178850.8|178760.8|2
1734422360000|2024-12-17 07:59:20|178838|178748|178853.1|178763.1|178853.1|178763.1|178829.8|178739.8|9
1734422370000|2024-12-17 07:59:30|178859|178769|178858.3|178768.3|178863.3|178773.3|178851.8|178761.8|12
1734422380000|2024-12-17 07:59:40|178862.7|178772.7|178869.9|178779.9|178869.9|178779.9|178861.5|178771.5|5
1734422390000|2024-12-17 07:59:50|178863.1|178773.1|178871.9|178781.9|178871.9|178781.9|178855.1|178765.1|8
1734422400000|2024-12-17 08:00:00|178876.5|178786.5|178889.6|178799.6|178889.6|178799.6|178850.2|178760.2|15
1734422410000|2024-12-17 08:00:10|178882.1|178792.1|178865.6|178775.6|178885.1|178795.1|178865.6|178775.6|5
1734422420000|2024-12-17 08:00:20|178871|178781|178866.9|178776.9|178876.4|178786.4|178866.9|178776.9|3
1734422430000|2024-12-17 08:00:30|178876.9|178786.9|178867.8|178777.8|178876.9|178786.9|178867.8|178777.8|2
1734422440000|2024-12-17 08:00:40|178869.1|178779.1|178868.2|178778.2|178869.1|178779.1|178867.2|178777.2|4
1734422450000|2024-12-17 08:00:50|178881|178791|178872.7|178782.7|178882.4|178792.4|178871|178781|4
1734422460000|2024-12-17 08:01:00|178889.3|178799.3|178889.3|178799.3|178889.3|178799.3|178889.3|178799.3|1
1734422470000|2024-12-17 08:01:10|178894.8|178804.8|178932.6|178842.6|178941.7|178851.7|178894.8|178804.8|5
1734422480000|2024-12-17 08:01:20|178932.5|178842.5|178940.8|178850.8|178940.8|178850.8|178932.5|178842.5|6
1734422490000|2024-12-17 08:01:30|178942.9|178852.9|178949.9|178859.9|178950.5|178860.5|178942.2|178852.2|4
1734422500000|2024-12-17 08:01:40|178948.1|178858.1|178945.2|178815.2|178948.1|178858.1|178944.1|178815|6
1734422510000|2024-12-17 08:01:50|178934.5|178844.5|179012.2|178922.2|179012.2|178922.2|178934.5|178828.7|11
1734422520000|2024-12-17 08:02:00|179022|178932|179013.2|178923.2|179023.4|178933.4|179011.9|178921.9|10
1734422530000|2024-12-17 08:02:10|178999.6|178909.6|179011.3|178881.3|179013.8|178909.6|178998.3|178881.3|4
1734422540000|2024-12-17 08:02:20|179008.4|178878.4|179006.4|178876.4|179008.9|178878.9|179004.8|178874.8|5
1734422550000|2024-12-17 08:02:30|179002|178872|179009.4|178879.4|179011.4|178881.4|179002|178872|5
1734422560000|2024-12-17 08:02:40|179007.4|178877.4|179013.3|178883.3|179013.3|178883.3|179007.4|178877.4|4
1734422570000|2024-12-17 08:02:50|179016.1|178886.1|179032.3|178902.3|179032.9|178902.9|179016.1|178886.1|6
1734422580000|2024-12-17 08:03:00|179033.3|178903.3|179031.8|178901.8|179033.3|178903.3|179031.8|178901.8|2
1734422590000|2024-12-17 08:03:10|179032.4|178902.4|179014.6|178884.6|179032.4|178902.4|179014.6|178884.6|3
1734422600000|2024-12-17 08:03:20|179007.5|178877.5|178998.4|178868.4|179009.4|178879.4|178998.4|178868.4|3
1734422610000|2024-12-17 08:03:30|179008.2|178878.2|179008.2|178878.2|179008.2|178878.2|179008.2|178878.2|1
1734422620000|2024-12-17 08:03:40|179022.1|178892.1|179016.9|178886.9|179025.9|178895.9|179016.9|178886.9|3
1734422630000|2024-12-17 08:03:50|179027.7|178897.7|179027.7|178897.7|179027.7|178897.7|179027.7|178897.7|1
1734422640000|2024-12-17 08:04:00|179039.7|178909.7|179028|178898|179039.7|178909.7|179028|178898|2
1734422650000|2024-12-17 08:04:10|179040.6|178910.6|179030.8|178900.8|179040.6|178910.6|179030.8|178900.8|2
1734422670000|2024-12-17 08:04:30|179040.7|178910.7|179043|178913|179043|178913|179040.7|178910.7|2
1734422680000|2024-12-17 08:04:40|179024|178934|179003.3|178913.3|179024|178934|179003.3|178913.3|3
1734422690000|2024-12-17 08:04:50|178994.6|178904.6|178994.6|178904.6|178994.6|178904.6|178994.6|178904.6|1
1734422710000|2024-12-17 08:05:10|179004|178914|179004|178914|179004|178914|179004|178914|1
1734422730000|2024-12-17 08:05:30|179010.4|178920.4|179045.8|178955.8|179052.6|178962.6|179010.4|178920.4|4
1734422740000|2024-12-17 08:05:40|179051.8|178961.8|179061.2|178971.2|179062.5|178972.5|179051.8|178961.8|7
1734422750000|2024-12-17 08:05:50|179071.2|178981.2|179071.2|178981.2|179071.2|178981.2|179071.2|178981.2|1
1734422780000|2024-12-17 08:06:20|179062.1|178972.1|179062.1|178972.1|179062.1|178972.1|179062.1|178972.1|1
1734422790000|2024-12-17 08:06:30|179051.2|178961.2|179059.8|178969.8|179059.8|178969.8|179051.2|178961.2|2
1734422810000|2024-12-17 08:06:50|179064.1|178974.1|179094.8|179004.8|179094.8|179004.8|179064.1|178974.1|5
1734422820000|2024-12-17 08:07:00|179093.2|179003.2|179076.8|178986.8|179093.2|179003.2|179072.7|178982.7|5
1734422830000|2024-12-17 08:07:10|179082.7|178992.7|178998.6|178908.6|179082.7|178992.7|178991.7|178901.7|17
1734422840000|2024-12-17 08:07:20|178994.5|178904.5|178996.2|178906.2|178999.7|178909.7|178990.9|178900.9|4
1734422850000|2024-12-17 08:07:30|178990.2|178900.2|178951.2|178861.2|178990.2|178900.2|178943.6|178853.6|18
1734422860000|2024-12-17 08:07:40|178956|178866|178967|178877|178970.9|178880.9|178956|178866|14
1734422870000|2024-12-17 08:07:50|178971.8|178881.8|178994|178904|178994|178904|178971.8|178881.8|8
1734422880000|2024-12-17 08:08:00|178998.1|178908.1|178997.1|178907.1|179006.1|178916.1|178997.1|178907.1|6
1734422890000|2024-12-17 08:08:10|179000.7|178910.7|178997.7|178907.7|179000.7|178910.7|178997.7|178907.7|2
1734422900000|2024-12-17 08:08:20|179002.6|178912.6|179010.1|178920.1|179015.8|178925.8|179002.6|178912.6|5
1734422910000|2024-12-17 08:08:30|179013.8|178923.8|179016.4|178926.4|179017.2|178927.2|179013.8|178923.8|3
1734422920000|2024-12-17 08:08:40|179020.7|178930.7|179020.7|178930.7|179020.7|178930.7|179020.7|178930.7|1
1734422940000|2024-12-17 08:09:00|179030.3|178940.3|179020.5|178930.5|179030.3|178940.3|179019.9|178929.9|4
1734422950000|2024-12-17 08:09:10|179017|178927|179021.1|178931.1|179021.1|178931.1|179017|178927|2
1734422970000|2024-12-17 08:09:30|179026.7|178936.7|179045.8|178955.8|179047.1|178957.1|179023.3|178933.3|5
1734422980000|2024-12-17 08:09:40|179042.2|178952.2|179040.5|178950.5|179042.2|178952.2|179037.2|178947.2|3
1734422990000|2024-12-17 08:09:50|179045.5|178955.5|179066.1|178976.1|179066.1|178976.1|179045.5|178955.5|8
1734423000000|2024-12-17 08:10:00|179081.4|178991.4|179082.7|178992.7|179085.4|178995.4|179076.5|178986.5|8
1734423010000|2024-12-17 08:10:10|179088.1|178998.1|179084.2|178994.2|179088.1|178998.1|179071.7|178981.7|4
1734423020000|2024-12-17 08:10:20|179079.9|178989.9|179083.2|178993.2|179083.2|178993.2|179075.8|178985.8|3
1734423030000|2024-12-17 08:10:30|179079.1|178989.1|179065.2|178975.2|179079.1|178989.1|179061.7|178971.7|7
1734423050000|2024-12-17 08:10:50|179070.2|178980.2|179079.1|178989.1|179079.1|178989.1|179070.2|178980.2|3
1734423060000|2024-12-17 08:11:00|179074.8|178984.8|179079.2|178989.2|179079.2|178989.2|179074.8|178984.8|2
1734423070000|2024-12-17 08:11:10|179083.2|178993.2|179083.2|178993.2|179083.2|178993.2|179083.2|178993.2|1
1734423090000|2024-12-17 08:11:30|179078.7|178988.7|179082.7|178992.7|179082.7|178992.7|179078.7|178988.7|2
1734423110000|2024-12-17 08:11:50|179075.5|178985.5|179080.9|178990.9|179080.9|178990.9|179075.5|178985.5|2
1734423120000|2024-12-17 08:12:00|179084.4|178994.4|179097.3|179007.3|179097.3|179007.3|179084.4|178994.4|3
1734423130000|2024-12-17 08:12:10|179105.5|179015.5|179123|179033|179123.1|179033.1|179105.5|179015.5|7
1734423140000|2024-12-17 08:12:20|179115.8|179025.8|179104.2|179014.2|179117.3|179027.3|179101|179011|7
1734423150000|2024-12-17 08:12:30|179100.6|179010.6|179107.9|179017.9|179107.9|179017.9|179097.2|179007.2|5
1734423160000|2024-12-17 08:12:40|179101.8|179011.8|179103.6|179013.6|179107.4|179017.4|179101.7|179011.7|5
1734423170000|2024-12-17 08:12:50|179107.4|179017.4|179108.4|179018.4|179108.4|179018.4|179101.6|179011.6|13
1734423180000|2024-12-17 08:13:00|179112.1|179022.1|179116.9|179026.9|179122|179032|179108.4|179018.4|6
1734423190000|2024-12-17 08:13:10|179120|179030|179116.6|179026.6|179120.8|179030.8|179116.6|179026.6|4
1734423200000|2024-12-17 08:13:20|179121.3|179031.3|179126.2|179036.2|179126.2|179036.2|179117.8|179027.8|5
1734423210000|2024-12-17 08:13:30|179150.4|179060.4|179162.5|179072.5|179162.5|179072.5|179145.8|179055.8|13
1734423220000|2024-12-17 08:13:40|179159|179069|179142.7|179052.7|179159|179069|179138.7|179048.7|10
1734423230000|2024-12-17 08:13:50|179138.9|179048.9|179153.1|179063.1|179153.1|179063.1|179138.9|179048.9|4
1734423240000|2024-12-17 08:14:00|179159.7|179069.7|179168|179078|179168.1|179078.1|179159.7|179069.7|5
1734423260000|2024-12-17 08:14:20|179164.3|179074.3|179168.7|179078.7|179168.7|179078.7|179164.3|179074.3|2
1734423270000|2024-12-17 08:14:30|179163.9|179073.9|179149.5|179059.5|179163.9|179073.9|179148.4|179058.4|5
1734423280000|2024-12-17 08:14:40|179142.7|179052.7|179066.9|178976.9|179142.7|179052.7|179050.1|178960.1|22
1734423290000|2024-12-17 08:14:50|179070.1|178980.1|179077.6|178987.6|179077.6|178987.6|179069.8|178979.8|5
1734423300000|2024-12-17 08:15:00|179077|178987|179075.8|178985.8|179079.2|178989.2|179068.9|178978.9|4
1734423310000|2024-12-17 08:15:10|179079.8|178989.8|179084.6|178994.6|179084.6|178994.6|179074.8|178984.8|10
1734423320000|2024-12-17 08:15:20|179080.6|178990.6|179087.2|178997.2|179087.2|178997.2|179080.6|178990.6|4
1734423330000|2024-12-17 08:15:30|179090.8|179000.8|179103.3|179013.3|179103.3|179013.3|179090.8|179000.8|4
1734423340000|2024-12-17 08:15:40|179100.3|179010.3|179105.4|179015.4|179113.2|179023.2|179100.3|179010.3|13
1734423360000|2024-12-17 08:16:00|179108.5|179018.5|179105.4|179015.4|179108.5|179018.5|179105.1|179015.1|4
1734423370000|2024-12-17 08:16:10|179111.2|179021.2|179106.5|179016.5|179111.2|179021.2|179106.5|179016.5|2
1734423380000|2024-12-17 08:16:20|179102.4|179012.4|179105.6|179015.6|179105.6|179015.6|179102.4|179012.4|2
1734423390000|2024-12-17 08:16:30|179108.8|179018.8|179104.8|179014.8|179114.6|179024.6|179104.8|179014.8|4
1734423400000|2024-12-17 08:16:40|179112.4|179022.4|179126.5|179036.5|179127.3|179037.3|179112.4|179022.4|3
1734423410000|2024-12-17 08:16:50|179129.2|179039.2|179129.4|179039.4|179130.4|179040.4|179129.2|179039.2|4
1734423420000|2024-12-17 08:17:00|179129.7|179039.7|179104.5|179014.5|179131.7|179041.7|179104.5|179014.5|4
1734423430000|2024-12-17 08:17:10|179110.2|179020.2|179088.6|178998.6|179116.1|179026.1|179088.6|178998.6|7
1734423460000|2024-12-17 08:17:40|179084.3|178994.3|179098.8|179008.8|179098.8|179008.8|179080|178990|4
1734423470000|2024-12-17 08:17:50|179119.4|179029.4|179126.5|179036.5|179126.5|179036.5|179119.4|179029.4|2
1734423480000|2024-12-17 08:18:00|179155.6|179065.6|179182.3|179092.3|179182.9|179092.9|179155.6|179065.6|5
1734423490000|2024-12-17 08:18:10|179185.8|179095.8|179206.8|179116.8|179213.8|179123.8|179185.8|179095.8|7
1734423500000|2024-12-17 08:18:20|179213.9|179123.9|179213.9|179123.9|179213.9|179123.9|179213.9|179123.9|1
1734423510000|2024-12-17 08:18:30|179206.7|179116.7|179211|179121|179211|179121|179193.3|179103.3|6
1734423520000|2024-12-17 08:18:40|179217.4|179127.4|179216|179126|179223.3|179133.3|179210.9|179120.9|7
1734423530000|2024-12-17 08:18:50|179224.3|179134.3|179225.4|179135.4|179232.9|179142.9|179224.3|179134.3|10
1734423540000|2024-12-17 08:19:00|179232.3|179142.3|179294.1|179204.1|179294.1|179204.1|179232.3|179142.3|10
1734423550000|2024-12-17 08:19:10|179286.7|179196.7|179286.7|179196.7|179286.7|179196.7|179286.7|179196.7|1
1734423560000|2024-12-17 08:19:20|179296.7|179206.7|179296.7|179206.7|179296.7|179206.7|179296.7|179206.7|1
1734423570000|2024-12-17 08:19:30|179289.1|179199.1|179289.1|179199.1|179289.1|179199.1|179289.1|179199.1|1
1734423580000|2024-12-17 08:19:40|179298.2|179208.2|179290.7|179200.7|179298.2|179208.2|179290.7|179200.7|4
1734423590000|2024-12-17 08:19:50|179297.3|179207.3|179297.3|179207.3|179297.3|179207.3|179297.3|179207.3|1
1734423610000|2024-12-17 08:20:10|179342.5|179252.5|179341.3|179251.3|179366|179276|179337.7|179247.7|16
1734423620000|2024-12-17 08:20:20|179337.9|179247.9|179335.9|179245.9|179342.7|179252.7|179328.7|179238.7|4
1734423630000|2024-12-17 08:20:30|179337.9|179247.9|179330.3|179240.3|179338.9|179248.9|179330.3|179240.3|5
1734423640000|2024-12-17 08:20:40|179340.9|179250.9|179334.8|179244.8|179341.7|179251.7|179334.8|179244.8|4
1734423660000|2024-12-17 08:21:00|179341.3|179251.3|179341.3|179251.3|179341.3|179251.3|179341.3|179251.3|1
1734423670000|2024-12-17 08:21:10|179342.3|179252.3|179342.3|179252.3|179342.3|179252.3|179342.3|179252.3|1
1734423680000|2024-12-17 08:21:20|179335.5|179245.5|179346.5|179256.5|179347.4|179257.4|179319.7|179229.7|7
1734423720000|2024-12-17 08:22:00|179339.5|179249.5|179343|179253|179343|179253|179327.1|179237.1|5
1734423730000|2024-12-17 08:22:10|179350.2|179260.2|179343.3|179253.3|179350.2|179260.2|179343.3|179253.3|2
1734423740000|2024-12-17 08:22:20|179336.6|179246.6|179336.6|179246.6|179336.6|179246.6|179336.6|179246.6|1
1734423750000|2024-12-17 08:22:30|179342.7|179252.7|179342.7|179252.7|179342.7|179252.7|179342.7|179252.7|1
1734423760000|2024-12-17 08:22:40|179335.5|179245.5|179335.3|179245.3|179335.5|179245.5|179328.2|179238.2|3
1734423770000|2024-12-17 08:22:50|179328.9|179238.9|179335.9|179245.9|179335.9|179245.9|179328.9|179238.9|2
1734423780000|2024-12-17 08:23:00|179326.1|179236.1|179313|179223|179326.1|179236.1|179311.9|179221.9|3
1734423790000|2024-12-17 08:23:10|179305.6|179215.6|179321.8|179231.8|179321.8|179231.8|179305.6|179215.6|3
1734423820000|2024-12-17 08:23:40|179338.2|179208.2|179338.8|179208.8|179338.8|179208.8|179338.2|179208.2|2
1734423830000|2024-12-17 08:23:50|179337.9|179207.9|179327.6|179237.6|179338.8|179237.6|179327.6|179207.9|3
1734423840000|2024-12-17 08:24:00|179317.6|179227.6|179325.5|179235.5|179325.5|179235.5|179317.6|179227.6|2
1734423850000|2024-12-17 08:24:10|179328.5|179238.5|179340.2|179250.2|179340.2|179250.2|179328.5|179238.5|2
1734423860000|2024-12-17 08:24:20|179334.9|179244.9|179324|179234|179334.9|179244.9|179324|179234|3
1734423870000|2024-12-17 08:24:30|179331.4|179241.4|179343|179253|179343|179253|179331.4|179241.4|2
1734423900000|2024-12-17 08:25:00|179348.2|179258.2|179341.9|179251.9|179348.2|179258.2|179341.9|179251.9|2
1734423930000|2024-12-17 08:25:30|179348.6|179258.6|179369|179239|179370.1|179258.6|179348.6|179239|4
1734423940000|2024-12-17 08:25:40|179363.4|179233.4|179369.2|179239.2|179371.3|179241.3|179363.4|179233.4|4
1734423950000|2024-12-17 08:25:50|179369.7|179239.7|179350.1|179260.1|179369.7|179260.1|179344.3|179239.2|4
1734423960000|2024-12-17 08:26:00|179356.1|179266.1|179375.2|179285.2|179375.2|179285.2|179349|179259|5
1734423970000|2024-12-17 08:26:10|179380.5|179290.5|179393|179303|179393|179303|179380.5|179290.5|6
1734423980000|2024-12-17 08:26:20|179387.1|179297.1|179384.2|179294.2|179394.2|179304.2|179380.5|179290.5|6
1734423990000|2024-12-17 08:26:30|179390.2|179300.2|179363.6|179273.6|179390.2|179300.2|179363.6|179273.6|2
1734424000000|2024-12-17 08:26:40|179371.4|179281.4|179371.4|179281.4|179371.4|179281.4|179371.4|179281.4|1
1734424010000|2024-12-17 08:26:50|179354.5|179264.5|179367.5|179277.5|179367.5|179277.5|179354.5|179264.5|3
1734424020000|2024-12-17 08:27:00|179367.8|179277.8|179369|179279|179373.3|179283.3|179361.3|179271.3|9
1734424030000|2024-12-17 08:27:10|179361.5|179271.5|179368.4|179278.4|179368.4|179278.4|179361.5|179271.5|2
1734424040000|2024-12-17 08:27:20|179375.4|179285.4|179374.9|179284.9|179378.5|179288.5|179367.2|179277.2|5
1734424050000|2024-12-17 08:27:30|179380.4|179290.4|179390.2|179300.2|179390.2|179300.2|179380.4|179290.4|4
1734424070000|2024-12-17 08:27:50|179384.6|179294.6|179399|179309|179399|179309|179384.6|179294.6|3
1734424080000|2024-12-17 08:28:00|179407.6|179317.6|179475|179385|179475|179385|179407.6|179317.6|9
1734424090000|2024-12-17 08:28:10|179481.3|179391.3|179490.2|179400.2|179490.2|179400.2|179481.3|179391.3|2
1734424100000|2024-12-17 08:28:20|179481.9|179391.9|179486.3|179396.3|179486.3|179396.3|179470.1|179380.1|5
1734424110000|2024-12-17 08:28:30|179480.4|179390.4|179486.7|179396.7|179486.7|179396.7|179480.4|179390.4|2
1734424120000|2024-12-17 08:28:40|179480.3|179390.3|179489.2|179399.2|179489.3|179399.3|179472.6|179382.6|8
1734424140000|2024-12-17 08:29:00|179477.8|179387.8|179487.3|179397.3|179492.7|179402.7|179477.4|179387.4|6
1734424150000|2024-12-17 08:29:10|179481.9|179391.9|179464.7|179374.7|179488.2|179398.2|179464.7|179374.7|6
1734424160000|2024-12-17 08:29:20|179472.1|179382.1|179466.3|179376.3|179472.1|179382.1|179460.7|179370.7|4
1734424170000|2024-12-17 08:29:30|179467.1|179377.1|179467.1|179377.1|179467.1|179377.1|179467.1|179377.1|1
1734424190000|2024-12-17 08:29:50|179472.2|179382.2|179481.5|179391.5|179481.7|179391.7|179472.2|179382.2|5
1734424200000|2024-12-17 08:30:00|179485.2|179395.2|179494.1|179404.1|179511.1|179421.1|179476.3|179386.3|22
1734424210000|2024-12-17 08:30:10|179498.3|179408.3|179496.2|179406.2|179498.3|179408.3|179491.8|179401.8|3
1734424230000|2024-12-17 08:30:30|179499.9|179409.9|179494.1|179404.1|179499.9|179409.9|179494.1|179404.1|2
1734424240000|2024-12-17 08:30:40|179497.2|179407.2|179507.5|179417.5|179507.5|179417.5|179497.2|179407.2|4
1734424250000|2024-12-17 08:30:50|179510.7|179420.7|179516.7|179426.7|179517.2|179427.2|179509.3|179419.3|7
1734424260000|2024-12-17 08:31:00|179512.9|179422.9|179501|179411|179516.2|179426.2|179496.6|179406.6|7
1734424270000|2024-12-17 08:31:10|179496.9|179406.9|179494|179404|179496.9|179406.9|179480.9|179390.9|12
1734424280000|2024-12-17 08:31:20|179476.2|179386.2|179482.6|179392.6|179488|179398|179476.2|179386.2|8
1734424290000|2024-12-17 08:31:30|179487.5|179397.5|179486|179396|179487.5|179397.5|179481.3|179391.3|4
1734424300000|2024-12-17 08:31:40|179482.7|179392.7|179482.7|179392.7|179482.7|179392.7|179482.7|179392.7|1
1734424310000|2024-12-17 08:31:50|179478.1|179388.1|179519.1|179429.1|179519.1|179429.1|179475.6|179385.6|6
1734424320000|2024-12-17 08:32:00|179522.3|179432.3|179542.8|179452.8|179542.8|179452.8|179518.1|179428.1|9
1734424330000|2024-12-17 08:32:10|179546|179456|179573|179483|179580.6|179490.6|179546|179456|25
1734424340000|2024-12-17 08:32:20|179577.6|179487.6|179575.4|179485.4|179581.9|179491.9|179568.2|179478.2|16
1734424350000|2024-12-17 08:32:30|179580|179490|179583.8|179493.8|179586|179496|179576.9|179486.9|6
1734424360000|2024-12-17 08:32:40|179587.2|179497.2|179590.5|179500.5|179590.5|179500.5|179583.2|179493.2|8
1734424370000|2024-12-17 08:32:50|179595.8|179505.8|179600.1|179510.1|179601.3|179511.3|179595.8|179505.8|7
1734424380000|2024-12-17 08:33:00|179594.2|179504.2|179610.6|179520.6|179616.7|179526.7|179594.2|179504.2|28
1734424390000|2024-12-17 08:33:10|179605.9|179515.9|179615.7|179525.7|179619.5|179529.5|179604.3|179514.3|24
1734424400000|2024-12-17 08:33:20|179619.4|179529.4|179617.8|179527.8|179620.4|179530.4|179607.4|179517.4|12
1734424410000|2024-12-17 08:33:30|179613.6|179523.6|179612.3|179522.3|179619.5|179529.5|179607.9|179517.9|10
1734424420000|2024-12-17 08:33:40|179616|179526|179618.1|179528.1|179619.2|179529.2|179609|179519|7
1734424430000|2024-12-17 08:33:50|179612.7|179522.7|179617.1|179527.1|179617.1|179527.1|179612.7|179522.7|2
1734424440000|2024-12-17 08:34:00|179620.3|179530.3|179605.1|179515.1|179620.3|179530.3|179602|179512|9
1734424450000|2024-12-17 08:34:10|179608.9|179518.9|179616.2|179526.2|179616.2|179526.2|179608.9|179518.9|3
1734424460000|2024-12-17 08:34:20|179607.5|179517.5|179604.8|179514.8|179611.6|179521.6|179600.9|179510.9|6
1734424470000|2024-12-17 08:34:30|179600.4|179510.4|179601.9|179511.9|179605.6|179515.6|179600.4|179510.4|6
1734424480000|2024-12-17 08:34:40|179605.2|179515.2|179609.5|179519.5|179609.5|179519.5|179605.2|179515.2|2
1734424490000|2024-12-17 08:34:50|179604.7|179514.7|179608.1|179518.1|179609.2|179519.2|179604.7|179514.7|5
1734424500000|2024-12-17 08:35:00|179610.9|179520.9|179608.9|179518.9|179610.9|179520.9|179605.2|179515.2|3
1734424510000|2024-12-17 08:35:10|179593.9|179503.9|179593.9|179503.9|179593.9|179503.9|179593.9|179503.9|1
1734424520000|2024-12-17 08:35:20|179599.1|179509.1|179596.7|179506.7|179603.6|179513.6|179595|179505|4
1734424530000|2024-12-17 08:35:30|179599.7|179509.7|179596.6|179506.6|179601.7|179511.7|179596.2|179506.2|4
1734424540000|2024-12-17 08:35:40|179599.1|179509.1|179602.8|179512.8|179605.4|179515.4|179599.1|179509.1|3
1734424550000|2024-12-17 08:35:50|179607.4|179517.4|179617.4|179527.4|179622.7|179532.7|179603.3|179513.3|5
1734424570000|2024-12-17 08:36:10|179617.2|179527.2|179616.4|179526.4|179625.3|179535.3|179612.9|179522.9|6
1734424580000|2024-12-17 08:36:20|179621.9|179531.9|179615.5|179525.5|179621.9|179531.9|179615.4|179525.4|4
1734424590000|2024-12-17 08:36:30|179615.8|179525.8|179616.2|179526.2|179626|179536|179615.7|179525.7|5
1734424600000|2024-12-17 08:36:40|179618.4|179528.4|179620.9|179530.9|179621.9|179531.9|179617.5|179527.5|6
1734424610000|2024-12-17 08:36:50|179617.6|179527.6|179617.8|179527.8|179617.8|179527.8|179617.4|179527.4|3
1734424620000|2024-12-17 08:37:00|179618|179528|179656.3|179566.3|179656.3|179566.3|179618|179528|7
1734424630000|2024-12-17 08:37:10|179656.7|179566.7|179661.5|179571.5|179661.5|179571.5|179656.7|179566.7|5
1734424640000|2024-12-17 08:37:20|179660|179570|179663.5|179573.5|179663.5|179573.5|179660|179570|7
1734424650000|2024-12-17 08:37:30|179662.8|179572.8|179664.2|179574.2|179664.2|179574.2|179662.8|179572.8|3
1734424660000|2024-12-17 08:37:40|179665.5|179575.5|179659.5|179569.5|179665.5|179575.5|179657.9|179567.9|6
1734424670000|2024-12-17 08:37:50|179657.6|179567.6|179711.7|179621.7|179718|179628|179657.4|179567.4|8
1734424680000|2024-12-17 08:38:00|179715.1|179625.1|179705.4|179615.4|179715.1|179625.1|179701|179611|10
1734424690000|2024-12-17 08:38:10|179700|179610|179672.7|179582.7|179700|179610|179660.6|179570.6|10
1734424700000|2024-12-17 08:38:20|179676.7|179586.7|179674.4|179584.4|179676.7|179586.7|179668.8|179578.8|4
1734424710000|2024-12-17 08:38:30|179670.4|179580.4|179670.4|179580.4|179670.4|179580.4|179670.4|179580.4|1
1734424720000|2024-12-17 08:38:40|179664.2|179574.2|179733|179643|179733|179643|179664.2|179574.2|7
1734424730000|2024-12-17 08:38:50|179727|179637|179727|179637|179727|179637|179727|179637|1
1734424740000|2024-12-17 08:39:00|179727.7|179637.7|179733.1|179643.1|179736.6|179646.6|179727.7|179637.7|6
1734424750000|2024-12-17 08:39:10|179741.1|179651.1|179767.4|179677.4|179767.4|179677.4|179741.1|179651.1|3
1734424760000|2024-12-17 08:39:20|179762.3|179672.3|179761.7|179671.7|179768|179678|179759.6|179669.6|14
1734424770000|2024-12-17 08:39:30|179765.9|179675.9|179741.9|179651.9|179765.9|179675.9|179733.9|179643.9|12
1734424780000|2024-12-17 08:39:40|179746.3|179656.3|179762.4|179672.4|179762.4|179672.4|179746.3|179656.3|6
1734424790000|2024-12-17 08:39:50|179757.5|179667.5|179757.8|179667.8|179762|179672|179757.2|179667.2|7
1734424800000|2024-12-17 08:40:00|179762.1|179672.1|179794.5|179704.5|179802.3|179712.3|179756.3|179666.3|20
1734424810000|2024-12-17 08:40:10|179785.6|179695.6|179782.9|179692.9|179788|179698|179780.3|179690.3|8
1734424820000|2024-12-17 08:40:20|179786.2|179696.2|179786.3|179696.3|179791.1|179701.1|179780.6|179690.6|6
1734424830000|2024-12-17 08:40:30|179783.3|179693.3|179775.9|179685.9|179786.6|179696.6|179769.4|179679.4|8
1734424840000|2024-12-17 08:40:40|179786.5|179696.5|179778.5|179688.5|179786.5|179696.5|179778.5|179688.5|4
1734424860000|2024-12-17 08:41:00|179769.1|179679.1|179780.1|179690.1|179780.1|179690.1|179768.8|179678.8|9
1734424870000|2024-12-17 08:41:10|179783|179693|179795.4|179705.4|179802.1|179712.1|179783|179693|8
1734424880000|2024-12-17 08:41:20|179791.1|179701.1|179775.3|179685.3|179791.1|179701.1|179771.4|179681.4|4
1734424890000|2024-12-17 08:41:30|179782|179692|179753.8|179663.8|179782|179692|179753.8|179663.8|6
1734424900000|2024-12-17 08:41:40|179758.1|179668.1|179764|179674|179767.4|179677.4|179758.1|179668.1|4
1734424910000|2024-12-17 08:41:50|179767.7|179677.7|179772.1|179682.1|179772.1|179682.1|179767.7|179677.7|2
1734424920000|2024-12-17 08:42:00|179782|179692|179763.2|179673.2|179782|179692|179758.4|179668.4|4
1734424930000|2024-12-17 08:42:10|179759.6|179669.6|179764.7|179674.7|179764.7|179674.7|179759.6|179669.6|4
1734424940000|2024-12-17 08:42:20|179760.7|179670.7|179815.2|179725.2|179819.2|179729.2|179760.7|179670.7|7
1734424960000|2024-12-17 08:42:40|179810.1|179720.1|179819.2|179729.2|179819.2|179729.2|179810.1|179720.1|3
1734424980000|2024-12-17 08:43:00|179822.9|179732.9|179822.9|179732.9|179822.9|179732.9|179822.9|179732.9|1
1734424990000|2024-12-17 08:43:10|179827|179737|179825|179735|179827|179737|179817|179727|5
1734425000000|2024-12-17 08:43:20|179817.5|179727.5|179814.3|179724.3|179821.3|179731.3|179805.2|179715.2|6
1734425010000|2024-12-17 08:43:30|179818.7|179728.7|179839.8|179749.8|179845.9|179755.9|179818.7|179728.7|11
1734425020000|2024-12-17 08:43:40|179835.6|179745.6|179825.7|179735.7|179837.2|179747.2|179820.4|179730.4|7
1734425030000|2024-12-17 08:43:50|179820|179730|179820.9|179730.9|179824.6|179734.6|179820|179730|3
1734425050000|2024-12-17 08:44:10|179825.3|179735.3|179828.5|179738.5|179842.5|179752.5|179823.6|179733.6|15
1734425060000|2024-12-17 08:44:20|179832.9|179742.9|179824.8|179734.8|179834.6|179744.6|179820.8|179730.8|11
1734425070000|2024-12-17 08:44:30|179828.4|179738.4|179826.2|179736.2|179838.2|179748.2|179826.2|179736.2|5
1734425080000|2024-12-17 08:44:40|179821.9|179731.9|179821.9|179731.9|179821.9|179731.9|179821.9|179731.9|1
1734425090000|2024-12-17 08:44:50|179819.1|179729.1|179751.3|179661.3|179822.5|179732.5|179751.3|179661.3|6
1734425100000|2024-12-17 08:45:00|179760.9|179670.9|179748.9|179658.9|179760.9|179670.9|179735.4|179645.4|7
1734425110000|2024-12-17 08:45:10|179745|179655|179752.1|179662.1|179767.3|179677.3|179745|179655|7
1734425120000|2024-12-17 08:45:20|179758.6|179668.6|179754.1|179664.1|179762.1|179672.1|179754.1|179664.1|4
1734425140000|2024-12-17 08:45:40|179732.3|179642.3|179745.6|179655.6|179747.3|179657.3|179732.3|179642.3|10
1734425150000|2024-12-17 08:45:50|179750.7|179660.7|179754.7|179664.7|179754.7|179664.7|179750.7|179660.7|2
1734425160000|2024-12-17 08:46:00|179757.4|179667.4|179719.9|179629.9|179762.4|179672.4|179719.9|179629.9|11
1734425190000|2024-12-17 08:46:30|179716.9|179626.9|179716.9|179626.9|179716.9|179626.9|179716.9|179626.9|1
1734425200000|2024-12-17 08:46:40|179718.7|179628.7|179716.7|179626.7|179729.4|179639.4|179716.7|179626.7|5
1734425210000|2024-12-17 08:46:50|179714|179624|179713.6|179623.6|179721.4|179631.4|179710.2|179620.2|8
1734425220000|2024-12-17 08:47:00|179722|179632|179713.1|179623.1|179722|179632|179713.1|179623.1|3
1734425250000|2024-12-17 08:47:30|179722.8|179632.8|179713.6|179623.6|179722.8|179632.8|179713.6|179623.6|2
1734425260000|2024-12-17 08:47:40|179717.9|179627.9|179727.3|179637.3|179734.9|179644.9|179717.9|179627.9|6
1734425270000|2024-12-17 08:47:50|179735.6|179645.6|179720|179630|179735.6|179645.6|179720|179630|4
1734425280000|2024-12-17 08:48:00|179717.6|179627.6|179717.6|179627.6|179717.6|179627.6|179717.6|179627.6|1
1734425290000|2024-12-17 08:48:10|179726.6|179636.6|179718.7|179628.7|179726.6|179636.6|179718.7|179628.7|2
1734425300000|2024-12-17 08:48:20|179715.2|179625.2|179731.8|179641.8|179731.8|179641.8|179715.2|179625.2|2
1734425310000|2024-12-17 08:48:30|179723.6|179633.6|179727.1|179637.1|179727.1|179637.1|179723.6|179633.6|3
1734425320000|2024-12-17 08:48:40|179728.7|179638.7|179728.7|179638.7|179728.7|179638.7|179728.7|179638.7|1
1734425330000|2024-12-17 08:48:50|179729.3|179639.3|179729.4|179639.4|179729.4|179639.4|179729.3|179639.3|2
1734425340000|2024-12-17 08:49:00|179714.7|179624.7|179714.7|179624.7|179714.7|179624.7|179714.7|179624.7|1
1734425350000|2024-12-17 08:49:10|179710.9|179620.9|179716.6|179626.6|179717.4|179627.4|179710.9|179620.9|4
1734425360000|2024-12-17 08:49:20|179712.7|179622.7|179720.3|179630.3|179720.3|179630.3|179712.7|179622.7|4
1734425370000|2024-12-17 08:49:30|179723.9|179633.9|179723.9|179633.9|179723.9|179633.9|179723.9|179633.9|1
1734425380000|2024-12-17 08:49:40|179719.5|179629.5|179722.6|179632.6|179729.5|179639.5|179719.5|179629.5|3
1734425390000|2024-12-17 08:49:50|179731.1|179641.1|179722.6|179632.6|179731.1|179641.1|179722.6|179632.6|2
1734425400000|2024-12-17 08:50:00|179732.1|179642.1|179809.5|179719.5|179809.5|179719.5|179726.5|179636.5|9
1734425410000|2024-12-17 08:50:10|179812.5|179722.5|179873.9|179783.9|179873.9|179783.9|179809.6|179719.6|7
1734425420000|2024-12-17 08:50:20|179840.9|179750.9|179831.4|179741.4|179849.6|179759.6|179829.4|179739.4|7
1734425430000|2024-12-17 08:50:30|179830.4|179740.4|179829.9|179739.9|179833.7|179743.7|179829.1|179739.1|7
1734425440000|2024-12-17 08:50:40|179827.4|179737.4|179819.3|179729.3|179828.2|179738.2|179819.3|179729.3|4
1734425450000|2024-12-17 08:50:50|179810.3|179720.3|179800.1|179710.1|179810.3|179720.3|179799.3|179709.3|5
1734425460000|2024-12-17 08:51:00|179804.2|179714.2|179817.3|179727.3|179817.3|179727.3|179804.2|179714.2|3
1734425470000|2024-12-17 08:51:10|179825.4|179735.4|179825.4|179735.4|179825.4|179735.4|179825.4|179735.4|1
1734425500000|2024-12-17 08:51:40|179831.4|179741.4|179831.1|179741.1|179831.8|179741.8|179831.1|179741.1|3
1734425510000|2024-12-17 08:51:50|179828.1|179738.1|179828.1|179738.1|179828.1|179738.1|179828.1|179738.1|1
1734425520000|2024-12-17 08:52:00|179830.5|179740.5|179825.2|179735.2|179830.5|179740.5|179825.2|179735.2|3
1734425530000|2024-12-17 08:52:10|179816.4|179726.4|179816.4|179726.4|179816.4|179726.4|179816.4|179726.4|1
1734425540000|2024-12-17 08:52:20|179815.6|179725.6|179808.1|179718.1|179815.6|179725.6|179804|179714|7
1734425550000|2024-12-17 08:52:30|179814.8|179724.8|179808|179718|179819.6|179729.6|179803.5|179713.5|6
1734425560000|2024-12-17 08:52:40|179812.6|179722.6|179816.8|179726.8|179816.8|179726.8|179812.6|179722.6|2
1734425570000|2024-12-17 08:52:50|179821.8|179731.8|179817.3|179727.3|179821.8|179731.8|179817.3|179727.3|2
1734425580000|2024-12-17 08:53:00|179834.5|179744.5|179820.2|179730.2|179834.5|179744.5|179820.2|179730.2|4
1734425600000|2024-12-17 08:53:20|179814.4|179724.4|179814|179724|179814.4|179724.4|179809.1|179719.1|3
1734425610000|2024-12-17 08:53:30|179818.8|179728.8|179871.8|179781.8|179892.8|179802.8|179818.8|179728.8|16
1734425620000|2024-12-17 08:53:40|179874.9|179784.9|179876.4|179786.4|179885.9|179795.9|179874.9|179784.9|4
1734425630000|2024-12-17 08:53:50|179887.6|179797.6|179876.9|179786.9|179887.6|179797.6|179876.9|179786.9|2
1734425640000|2024-12-17 08:54:00|179884.4|179794.4|179879.3|179789.3|179884.4|179794.4|179879.3|179789.3|2
1734425650000|2024-12-17 08:54:10|179873.2|179783.2|179873|179783|179878.7|179788.7|179873|179783|3
1734425660000|2024-12-17 08:54:20|179877.6|179787.6|179878.6|179788.6|179887.6|179797.6|179877.6|179787.6|4
1734425670000|2024-12-17 08:54:30|179883.2|179793.2|179883.3|179793.3|179889.6|179799.6|179883.2|179793.2|3
1734425680000|2024-12-17 08:54:40|179879.8|179789.8|179882.2|179792.2|179891.2|179801.2|179879.8|179789.8|3
1734425690000|2024-12-17 08:54:50|179877.2|179787.2|179880.8|179790.8|179887.5|179797.5|179868.3|179778.3|9
1734425700000|2024-12-17 08:55:00|179877.2|179787.2|179873.2|179783.2|179877.2|179787.2|179873.2|179783.2|2
1734425710000|2024-12-17 08:55:10|179869.2|179779.2|179869.2|179779.2|179869.2|179779.2|179869.2|179779.2|1
1734425720000|2024-12-17 08:55:20|179866|179776|179870.9|179780.9|179874|179784|179866|179776|5
1734425730000|2024-12-17 08:55:30|179866.5|179776.5|179869.4|179779.4|179870.3|179780.3|179865.7|179775.7|16
1734425740000|2024-12-17 08:55:40|179872.8|179782.8|179877.6|179787.6|179886.8|179796.8|179872.8|179782.8|3
1734425750000|2024-12-17 08:55:50|179885.9|179795.9|179879.8|179789.8|179896.8|179806.8|179879.8|179789.8|5
1734425760000|2024-12-17 08:56:00|179883.9|179793.9|179884.3|179794.3|179893.2|179803.2|179883.9|179793.9|4
1734425770000|2024-12-17 08:56:10|179880.3|179790.3|179889.3|179799.3|179889.3|179799.3|179880.3|179790.3|2
1734425780000|2024-12-17 08:56:20|179888.1|179798.1|179896.4|179806.4|179896.4|179806.4|179880.3|179790.3|11
1734425790000|2024-12-17 08:56:30|179897.3|179807.3|179898|179808|179898.8|179808.8|179897.2|179807.2|7
1734425800000|2024-12-17 08:56:40|179898.1|179808.1|179888.6|179798.6|179898.1|179808.1|179888.6|179798.6|9
1734425810000|2024-12-17 08:56:50|179889.3|179799.3|179886.8|179796.8|179898.1|179808.1|179886.8|179796.8|8
1734425820000|2024-12-17 08:57:00|179886.5|179796.5|179886.4|179796.4|179886.5|179796.5|179879.3|179789.3|3
1734425830000|2024-12-17 08:57:10|179885.9|179795.9|179883.8|179793.8|179885.9|179795.9|179883.8|179793.8|3
1734425840000|2024-12-17 08:57:20|179885.8|179795.8|179883.7|179793.7|179885.8|179795.8|179876.2|179786.2|4
1734425850000|2024-12-17 08:57:30|179885.8|179795.8|179885.8|179795.8|179887.9|179797.9|179885.8|179795.8|5
1734425860000|2024-12-17 08:57:40|179947.2|179857.2|179929.5|179839.5|179950.1|179860.1|179925.8|179835.8|9
1734425890000|2024-12-17 08:58:10|179918.3|179828.3|179926.9|179836.9|179926.9|179836.9|179918.3|179828.3|2
1734425920000|2024-12-17 08:58:40|179925.1|179835.1|179925.4|179835.4|179925.4|179835.4|179925.1|179835.1|2
1734425930000|2024-12-17 08:58:50|179926.1|179836.1|179931.4|179841.4|179932|179842|179923.1|179833.1|4
1734425960000|2024-12-17 08:59:20|179927.4|179837.4|179927.4|179837.4|179927.4|179837.4|179927.4|179837.4|1
1734425990000|2024-12-17 08:59:50|179920.1|179830.1|179930.3|179840.3|179930.3|179840.3|179920.1|179830.1|3
1734426000000|2024-12-17 09:00:00|179924.4|179834.4|179924.4|179834.4|179924.4|179834.4|179924.4|179834.4|1
1734426010000|2024-12-17 09:00:10|179919.7|179829.7|179920.9|179830.9|179920.9|179830.9|179916.8|179826.8|3
1734426020000|2024-12-17 09:00:20|179923.8|179833.8|179933.4|179843.4|179973.4|179883.4|179923.8|179833.8|14
1734426030000|2024-12-17 09:00:30|179926.9|179836.9|179907.3|179817.3|179926.9|179836.9|179907.3|179817.3|8
1734426040000|2024-12-17 09:00:40|179905.5|179815.5|179962.2|179872.2|179969.8|179879.8|179905.5|179815.5|9
1734426050000|2024-12-17 09:00:50|179962.3|179872.3|179970.3|179880.3|179970.3|179880.3|179962.3|179872.3|8
1734426060000|2024-12-17 09:01:00|179973.8|179883.8|179974.2|179884.2|179974.7|179884.7|179971.7|179881.7|5
1734426070000|2024-12-17 09:01:10|179968.8|179878.8|179972.2|179882.2|179973.3|179883.3|179968.8|179878.8|4
1734426080000|2024-12-17 09:01:20|179969.6|179879.6|179968.1|179878.1|179973.5|179883.5|179965.6|179875.6|9
1734426090000|2024-12-17 09:01:30|179959.8|179869.8|179991.7|179901.7|179995.6|179905.6|179959.8|179869.8|7
1734426100000|2024-12-17 09:01:40|179994|179904|179994|179904|179994|179904|179994|179904|1
1734426120000|2024-12-17 09:02:00|179998.8|179908.8|180012.8|179922.8|180012.8|179922.8|179998.8|179908.8|7
1734426130000|2024-12-17 09:02:10|180016|179926|180025.1|179935.1|180080.7|179990.7|180016|179926|12
1734426140000|2024-12-17 09:02:20|180026|179936|180058.9|179968.9|180069.9|179979.9|180026|179936|13
1734426150000|2024-12-17 09:02:30|180053.3|179963.3|180069.8|179979.8|180083.4|179993.4|180046.8|179956.8|10
1734426160000|2024-12-17 09:02:40|180077.2|179987.2|180077|179987|180080.5|179990.5|180076.3|179986.3|5
1734426170000|2024-12-17 09:02:50|180070|179980|180070|179980|180070|179980|180070|179980|1
1734426180000|2024-12-17 09:03:00|180069.7|179979.7|180078.8|179988.8|180088.3|179998.3|180069.7|179979.7|5
1734426200000|2024-12-17 09:03:20|180071.8|179981.8|180073.9|179983.9|180080.5|179990.5|180071.8|179981.8|3
1734426210000|2024-12-17 09:03:30|180065.4|179975.4|179954.6|179864.6|180074.9|179984.9|179954.6|179864.6|5
1734426220000|2024-12-17 09:03:40|179950.3|179860.3|179953.4|179863.4|179957.7|179867.7|179950|179860|16
1734426230000|2024-12-17 09:03:50|179953.9|179863.9|179958.6|179868.6|179963.7|179873.7|179952.3|179862.3|13
1734426240000|2024-12-17 09:04:00|179964.1|179874.1|179967.9|179877.9|179974.2|179884.2|179950|179860|10
1734426250000|2024-12-17 09:04:10|179971.5|179881.5|179927.1|179837.1|179971.5|179881.5|179918.9|179828.9|19
1734426260000|2024-12-17 09:04:20|179934.1|179844.1|179929.8|179839.8|179934.1|179844.1|179927.7|179837.7|5
1734426270000|2024-12-17 09:04:30|179935.4|179845.4|179956.8|179866.8|179956.8|179866.8|179935.4|179845.4|4
1734426280000|2024-12-17 09:04:40|179951.7|179861.7|179950.5|179860.5|179951.7|179861.7|179948.8|179858.8|3
1734426290000|2024-12-17 09:04:50|179934.3|179844.3|179947.8|179857.8|179955.4|179865.4|179934.3|179844.3|9
1734426300000|2024-12-17 09:05:00|179960.5|179870.5|179957.3|179867.3|179971.5|179881.5|179946|179856|10
1734426310000|2024-12-17 09:05:10|179964.6|179874.6|179947.2|179857.2|179965.4|179875.4|179947.2|179857.2|5
1734426320000|2024-12-17 09:05:20|179950.8|179860.8|179957.5|179867.5|179960.4|179870.4|179950.8|179860.8|6
1734426330000|2024-12-17 09:05:30|179957.1|179867.1|179956.8|179866.8|179958.6|179868.6|179956.8|179866.8|3
1734426340000|2024-12-17 09:05:40|179957.2|179867.2|179961.7|179871.7|179961.7|179871.7|179957.2|179867.2|2
1734426350000|2024-12-17 09:05:50|179968.3|179878.3|179961.1|179871.1|179979.5|179889.5|179961.1|179871.1|11
1734426360000|2024-12-17 09:06:00|179960.3|179870.3|179960.3|179870.3|179969.8|179879.8|179960.3|179870.3|6
1734426370000|2024-12-17 09:06:10|179960.4|179870.4|179961.7|179871.7|179961.7|179871.7|179960.4|179870.4|2
1734426390000|2024-12-17 09:06:30|179961.6|179871.6|179979|179889|179979|179889|179961.6|179871.6|5
1734426400000|2024-12-17 09:06:40|180003.9|179913.9|179984.7|179894.7|180006.3|179916.3|179984.7|179894.7|8
1734426410000|2024-12-17 09:06:50|179992.7|179902.7|180005.1|179915.1|180005.1|179915.1|179988.6|179898.6|6
1734426420000|2024-12-17 09:07:00|180006.5|179916.5|180006.5|179916.5|180006.5|179916.5|180006.5|179916.5|1
1734426430000|2024-12-17 09:07:10|180006.6|179916.6|180008|179918|180008|179918|180002.5|179912.5|5
1734426440000|2024-12-17 09:07:20|180005.1|179915.1|180003.7|179913.7|180005.1|179915.1|180001.6|179911.6|4
1734426450000|2024-12-17 09:07:30|180006.9|179916.9|179995|179905|180009.4|179919.4|179988.3|179898.3|6
1734426460000|2024-12-17 09:07:40|179987.9|179897.9|179986.8|179896.8|179988.1|179898.1|179986.8|179896.8|3
1734426470000|2024-12-17 09:07:50|179985|179895|179980.2|179890.2|179994.3|179904.3|179980.2|179890.2|7
1734426480000|2024-12-17 09:08:00|179978.2|179888.2|179966.7|179876.7|179980.1|179890.1|179966.7|179876.7|7
1734426490000|2024-12-17 09:08:10|179968.5|179878.5|179971.9|179881.9|179973.8|179883.8|179966.7|179876.7|5
1734426500000|2024-12-17 09:08:20|179968.4|179878.4|179987|179897|179988.3|179898.3|179968.4|179878.4|6
1734426510000|2024-12-17 09:08:30|179993.7|179903.7|179998.7|179908.7|180000.4|179910.4|179993.7|179903.7|5
1734426520000|2024-12-17 09:08:40|179994.8|179904.8|179968.8|179878.8|179994.8|179904.8|179968.8|179878.8|7
1734426530000|2024-12-17 09:08:50|179967.5|179877.5|179990.8|179900.8|179990.8|179900.8|179966.6|179876.6|6
1734426540000|2024-12-17 09:09:00|179988.4|179898.4|180017.1|179927.1|180019.6|179929.6|179988.4|179898.4|4
1734426550000|2024-12-17 09:09:10|180010.2|179920.2|180007.2|179917.2|180015.9|179925.9|180007.2|179917.2|3
1734426560000|2024-12-17 09:09:20|180015.9|179925.9|180015.9|179925.9|180015.9|179925.9|180015.9|179925.9|1
1734426570000|2024-12-17 09:09:30|180013.7|179923.7|180013.7|179923.7|180013.7|179923.7|180013.7|179923.7|1
1734426580000|2024-12-17 09:09:40|180013.2|179923.2|180008.3|179918.3|180013.2|179923.2|179991.5|179901.5|7
1734426590000|2024-12-17 09:09:50|180009.1|179919.1|180007.6|179917.6|180009.1|179919.1|179997.5|179907.5|7
1734426600000|2024-12-17 09:10:00|180003.3|179913.3|179996.2|179906.2|180010|179920|179996.2|179906.2|8
1734426610000|2024-12-17 09:10:10|179984.8|179894.8|179982.9|179892.9|179984.8|179894.8|179982.9|179892.9|3
1734426620000|2024-12-17 09:10:20|179982.3|179892.3|179996.5|179906.5|179996.5|179906.5|179981.8|179891.8|7
1734426630000|2024-12-17 09:10:30|179990.5|179900.5|179984.7|179894.7|179990.5|179900.5|179982.3|179892.3|4
1734426650000|2024-12-17 09:10:50|179990.7|179900.7|179990.7|179900.7|179990.7|179900.7|179990.7|179900.7|1
1734426660000|2024-12-17 09:11:00|179997.3|179907.3|179997.4|179907.4|180009.2|179919.2|179990|179900|6
1734426670000|2024-12-17 09:11:10|180003.1|179913.1|180008.6|179918.6|180014.7|179924.7|180003.1|179913.1|5
1734426680000|2024-12-17 09:11:20|180002.2|179912.2|180014|179924|180014|179924|180002.2|179912.2|3
1734426690000|2024-12-17 09:11:30|180008|179918|180066.9|179976.9|180066.9|179976.9|180008|179918|5
1734426700000|2024-12-17 09:11:40|180059.5|179969.5|180085.8|179995.8|180088.8|179998.8|180056.8|179966.8|14
1734426710000|2024-12-17 09:11:50|180084.4|179994.4|180083.7|179993.7|180088.9|179998.9|180081.2|179991.2|6
1734426720000|2024-12-17 09:12:00|180087.6|179997.6|180071.5|179981.5|180087.6|179997.6|180062.4|179972.4|5
1734426730000|2024-12-17 09:12:10|180075.3|179985.3|180077.2|179987.2|180081.3|179991.3|180075.3|179985.3|3
1734426740000|2024-12-17 09:12:20|180081.3|179991.3|180074.8|179984.8|180081.3|179991.3|180067.3|179977.3|5
1734426750000|2024-12-17 09:12:30|180078.8|179988.8|180074.1|179984.1|180078.8|179988.8|180063.8|179973.8|9
1734426760000|2024-12-17 09:12:40|180078.6|179988.6|180074.2|179984.2|180078.6|179988.6|180074.2|179984.2|2
1734426780000|2024-12-17 09:13:00|180081.4|179991.4|180092.2|180002.2|180096.5|180006.5|180080.3|179990.3|19
1734426790000|2024-12-17 09:13:10|180096.4|180006.4|180106.2|180016.2|180106.2|180016.2|180096.4|180006.4|3
1734426800000|2024-12-17 09:13:20|180105.5|180015.5|180101.9|180011.9|180106.4|180016.4|180100.5|180010.5|4
1734426810000|2024-12-17 09:13:30|180108.2|180018.2|180194.1|180104.1|180194.1|180104.1|180105.8|180015.8|16
1734426820000|2024-12-17 09:13:40|180203.4|180113.4|180205.5|180115.5|180215.2|180125.2|180198.5|180108.5|10
1734426830000|2024-12-17 09:13:50|180212.4|180122.4|180212.5|180122.5|180215.1|180125.1|180208.6|180118.6|6
1734426840000|2024-12-17 09:14:00|180207.1|180117.1|180194.4|180104.4|180207.1|180117.1|180186.3|180096.3|9
1734426850000|2024-12-17 09:14:10|180184.3|180094.3|180192.3|180102.3|180192.3|180102.3|180184.3|180094.3|2
1734426860000|2024-12-17 09:14:20|180188.4|180098.4|180188.4|180098.4|180188.4|180098.4|180188.4|180098.4|1
1734426870000|2024-12-17 09:14:30|180173.3|180083.3|180180.7|180090.7|180188.4|180098.4|180172.9|180082.9|11
1734426880000|2024-12-17 09:14:40|180172.8|180082.8|180179.5|180089.5|180181.6|180091.6|180170.9|180080.9|6
1734426890000|2024-12-17 09:14:50|180171.1|180081.1|180180.3|180090.3|180180.3|180090.3|180170.9|180080.9|4
1734426900000|2024-12-17 09:15:00|180184.4|180094.4|180187|180097|180192.9|180102.9|180184.4|180094.4|3
1734426910000|2024-12-17 09:15:10|180180.1|180090.1|180184.9|180094.9|180184.9|180094.9|180180.1|180090.1|2
1734426930000|2024-12-17 09:15:30|180188.8|180098.8|180190|180100|180192.9|180102.9|180183.2|180093.2|4
1734426940000|2024-12-17 09:15:40|180186.2|180096.2|180200.8|180110.8|180200.8|180110.8|180180.5|180090.5|6
1734426950000|2024-12-17 09:15:50|180190.3|180100.3|180153.3|180063.3|180190.3|180100.3|180139.6|180049.6|8
1734426960000|2024-12-17 09:16:00|180116|180026|180124.2|180034.2|180132.8|180042.8|180104.2|180014.2|14
1734426970000|2024-12-17 09:16:10|180126.3|180036.3|180126.7|180036.7|180126.7|180036.7|180122.1|180032.1|3
1734426980000|2024-12-17 09:16:20|180121.3|180031.3|180136.1|180046.1|180136.1|180046.1|180115.1|180025.1|3
1734426990000|2024-12-17 09:16:30|180125.9|180035.9|180109|180019|180125.9|180035.9|180109|180019|3
1734427010000|2024-12-17 09:16:50|180104.8|180014.8|180064.5|179974.5|180104.8|180014.8|180056.7|179966.7|9
1734427020000|2024-12-17 09:17:00|180054.9|179964.9|180065.6|179975.6|180065.6|179975.6|180054.9|179964.9|3
1734427030000|2024-12-17 09:17:10|180071.6|179981.6|180064.8|179974.8|180071.6|179981.6|180056.6|179966.6|8
1734427040000|2024-12-17 09:17:20|180054.5|179964.5|180063.4|179973.4|180063.4|179973.4|180054.5|179964.5|2
1734427050000|2024-12-17 09:17:30|180055.7|179965.7|180018.4|179928.4|180062.3|179972.3|180014|179924|14
1734427060000|2024-12-17 09:17:40|180014.2|179924.2|180017.2|179927.2|180022.2|179932.2|180014.2|179924.2|4
1734427070000|2024-12-17 09:17:50|180021|179931|180022.3|179932.3|180022.3|179932.3|180017|179927|3
1734427080000|2024-12-17 09:18:00|180018.5|179928.5|180018.5|179928.5|180018.5|179928.5|180018.5|179928.5|1
1734427090000|2024-12-17 09:18:10|180028.1|179938.1|180028.1|179938.1|180028.1|179938.1|180028.1|179938.1|1
1734427110000|2024-12-17 09:18:30|180008.5|179918.5|179857|179767|180008.5|179918.5|179839.4|179749.4|6
1734427120000|2024-12-17 09:18:40|179868|179778|179860.3|179770.3|179869.3|179779.3|179858.4|179768.4|7
1734427130000|2024-12-17 09:18:50|179852.4|179762.4|179824.1|179734.1|179852.4|179762.4|179813.5|179723.5|5
1734427140000|2024-12-17 09:19:00|179826.2|179736.2|179821.5|179731.5|179833.2|179743.2|179800.4|179710.4|13
1734427150000|2024-12-17 09:19:10|179825.9|179735.9|179838.6|179748.6|179846.8|179756.8|179824.1|179734.1|11
1734427160000|2024-12-17 09:19:20|179844.8|179754.8|179873.3|179783.3|179873.3|179783.3|179844.8|179754.8|8
1734427170000|2024-12-17 09:19:30|179877.9|179787.9|179898.3|179808.3|179900.8|179810.8|179877.9|179787.9|8
1734427180000|2024-12-17 09:19:40|179893.9|179803.9|179892.2|179802.2|179902.2|179812.2|179892.2|179802.2|5
1734427190000|2024-12-17 09:19:50|179888.2|179798.2|179881.7|179791.7|179888.2|179798.2|179881.7|179791.7|2
1734427200000|2024-12-17 09:20:00|179901.6|179811.6|179906.1|179816.1|179906.1|179816.1|179901.6|179811.6|2
1734427220000|2024-12-17 09:20:20|179901.2|179811.2|179906.3|179816.3|179906.3|179816.3|179901.2|179811.2|2
1734427250000|2024-12-17 09:20:50|179910.4|179820.4|179906.4|179816.4|179910.4|179820.4|179906.4|179816.4|2
1734427270000|2024-12-17 09:21:10|179910.7|179820.7|179910.7|179820.7|179910.7|179820.7|179910.7|179820.7|1
1734427280000|2024-12-17 09:21:20|179916.5|179826.5|179908.9|179818.9|179916.5|179826.5|179908.9|179818.9|2
1734427290000|2024-12-17 09:21:30|179913.3|179823.3|179927.2|179837.2|179937.3|179847.3|179913.3|179823.3|8
1734427300000|2024-12-17 09:21:40|179921|179831|179921|179831|179921|179831|179921|179831|1
1734427310000|2024-12-17 09:21:50|179925.4|179835.4|179929.7|179839.7|179929.7|179839.7|179925.4|179835.4|2
1734427320000|2024-12-17 09:22:00|179925.1|179835.1|179912.5|179822.5|179925.1|179835.1|179912.5|179822.5|4
1734427330000|2024-12-17 09:22:10|179907.9|179817.9|179902.8|179812.8|179907.9|179817.9|179899|179809|3
1734427350000|2024-12-17 09:22:30|179906.7|179816.7|179905.9|179815.9|179906.7|179816.7|179901.9|179811.9|3
1734427360000|2024-12-17 09:22:40|179912.3|179822.3|179912.3|179822.3|179912.3|179822.3|179912.3|179822.3|1
1734427370000|2024-12-17 09:22:50|179908.1|179818.1|179906.8|179816.8|179912.5|179822.5|179902.9|179812.9|5
1734427380000|2024-12-17 09:23:00|179902.5|179812.5|179906.6|179816.6|179906.6|179816.6|179902.5|179812.5|2
1734427400000|2024-12-17 09:23:20|179912.3|179822.3|179917.4|179827.4|179923.4|179833.4|179912.3|179822.3|4
1734427410000|2024-12-17 09:23:30|179923|179833|179917.5|179827.5|179923|179833|179917.5|179827.5|2
1734427430000|2024-12-17 09:23:50|179927.2|179837.2|179922.2|179832.2|179927.2|179837.2|179922.2|179832.2|2
1734427440000|2024-12-17 09:24:00|179916.6|179826.6|179911.3|179821.3|179916.6|179826.6|179911.3|179821.3|2
1734427460000|2024-12-17 09:24:20|179916.6|179826.6|179916.4|179826.4|179920.8|179830.8|179916.4|179826.4|3
1734427470000|2024-12-17 09:24:30|179905.7|179815.7|179905.7|179815.7|179905.7|179815.7|179905.7|179815.7|1
1734427490000|2024-12-17 09:24:50|179896|179806|179899.7|179809.7|179899.7|179809.7|179896|179806|2
1734427510000|2024-12-17 09:25:10|179891.8|179801.8|179891.8|179801.8|179891.8|179801.8|179887.6|179797.6|3
1734427520000|2024-12-17 09:25:20|179883.5|179793.5|179854.3|179764.3|179883.5|179793.5|179844.9|179754.9|11
1734427530000|2024-12-17 09:25:30|179863.2|179773.2|179864.1|179774.1|179867.4|179777.4|179856.9|179766.9|8
1734427540000|2024-12-17 09:25:40|179858.8|179768.8|179851.6|179761.6|179863.7|179773.7|179851.6|179761.6|5
1734427550000|2024-12-17 09:25:50|179843.3|179753.3|179827.6|179737.6|179843.3|179753.3|179822.8|179732.8|15
1734427560000|2024-12-17 09:26:00|179831.9|179741.9|179825.4|179735.4|179831.9|179741.9|179819.7|179729.7|7
1734427570000|2024-12-17 09:26:10|179831.3|179741.3|179841.4|179751.4|179841.4|179751.4|179831.3|179741.3|4
1734427600000|2024-12-17 09:26:40|179869.3|179739.3|179828.3|179738.3|179871.5|179747.6|179828.3|179737.7|7
1734427610000|2024-12-17 09:26:50|179822.9|179732.9|179822.9|179732.9|179822.9|179732.9|179822.9|179732.9|1
1734427630000|2024-12-17 09:27:10|179826.7|179736.7|179822.7|179732.7|179826.7|179736.7|179822.7|179732.7|2
1734427640000|2024-12-17 09:27:20|179827.6|179737.6|179827.6|179737.6|179827.6|179737.6|179827.6|179737.6|1
1734427650000|2024-12-17 09:27:30|179823.4|179733.4|179823.4|179733.4|179823.4|179733.4|179823.4|179733.4|1
1734427660000|2024-12-17 09:27:40|179815.1|179725.1|179814.8|179724.8|179815.1|179725.1|179811|179721|3
1734427680000|2024-12-17 09:28:00|179778.5|179688.5|179795.7|179705.7|179795.7|179705.7|179764.5|179674.5|9
1734427690000|2024-12-17 09:28:10|179777.8|179687.8|179772.9|179682.9|179784.8|179694.8|179772.7|179682.7|7
1734427700000|2024-12-17 09:28:20|179778.5|179688.5|179770.6|179680.6|179795.7|179705.7|179767.6|179677.6|12
1734427720000|2024-12-17 09:28:40|179765.8|179675.8|179764.7|179674.7|179769.8|179679.8|179764.7|179674.7|3
1734427730000|2024-12-17 09:28:50|179760.9|179670.9|179756.6|179666.6|179760.9|179670.9|179756.6|179666.6|2
1734427740000|2024-12-17 09:29:00|179761.1|179671.1|179754.3|179664.3|179761.1|179671.1|179754.3|179664.3|2
1734427750000|2024-12-17 09:29:10|179760.9|179670.9|179760.9|179670.9|179760.9|179670.9|179760.9|179670.9|1
1734427760000|2024-12-17 09:29:20|179754.4|179664.4|179754.4|179664.4|179754.4|179664.4|179754.4|179664.4|1
1734427770000|2024-12-17 09:29:30|179709.6|179619.6|179714.8|179624.8|179714.8|179624.8|179709.6|179619.6|2
1734427780000|2024-12-17 09:29:40|179718.9|179628.9|179716.2|179626.2|179723.3|179633.3|179711.6|179621.6|16
1734427790000|2024-12-17 09:29:50|179720.2|179630.2|179718.2|179628.2|179725.9|179635.9|179712.5|179622.5|7
1734427800000|2024-12-17 09:30:00|179723.2|179633.2|179739.9|179649.9|179749.7|179659.7|179723.2|179633.2|7
1734427810000|2024-12-17 09:30:10|179743.7|179653.7|179762.7|179672.7|179762.7|179672.7|179743.7|179653.7|6
1734427820000|2024-12-17 09:30:20|179756.1|179666.1|179742|179652|179756.1|179666.1|179741.6|179651.6|4
1734427830000|2024-12-17 09:30:30|179737.9|179647.9|179728.7|179638.7|179737.9|179647.9|179728.7|179638.7|3
1734427840000|2024-12-17 09:30:40|179734.5|179644.5|179735.1|179645.1|179742.4|179652.4|179730.5|179640.5|6
1734427850000|2024-12-17 09:30:50|179739.8|179649.8|179735.4|179645.4|179739.8|179649.8|179735.4|179645.4|2
1734427860000|2024-12-17 09:31:00|179741.4|179651.4|179737.2|179647.2|179741.4|179651.4|179737.2|179647.2|2
1734427870000|2024-12-17 09:31:10|179733.1|179643.1|179736.9|179646.9|179736.9|179646.9|179733.1|179643.1|2
1734427890000|2024-12-17 09:31:30|179741.9|179651.9|179737.2|179647.2|179742.5|179652.5|179737.2|179647.2|3
1734427920000|2024-12-17 09:32:00|179727|179637|179724.7|179634.7|179727|179637|179724.7|179634.7|2
1734427930000|2024-12-17 09:32:10|179726.9|179636.9|179754.9|179664.9|179754.9|179664.9|179726.9|179636.9|6
1734427940000|2024-12-17 09:32:20|179750.6|179660.6|179746.3|179656.3|179750.6|179660.6|179746.3|179656.3|2
1734427950000|2024-12-17 09:32:30|179751|179661|179746.1|179656.1|179751|179661|179746.1|179656.1|2
1734427960000|2024-12-17 09:32:40|179750.6|179660.6|179742.6|179652.6|179750.6|179660.6|179742.6|179652.6|3
1734427970000|2024-12-17 09:32:50|179747|179657|179751.1|179661.1|179755.4|179665.4|179747|179657|4
1734427980000|2024-12-17 09:33:00|179801.1|179711.1|179837.5|179747.5|179851.2|179761.2|179790.5|179700.5|20
1734427990000|2024-12-17 09:33:10|179842.7|179752.7|179842.2|179752.2|179848.8|179758.8|179838.7|179748.7|5
1734428010000|2024-12-17 09:33:30|179838.2|179748.2|179818.4|179728.4|179838.2|179748.2|179818.4|179728.4|4
1734428020000|2024-12-17 09:33:40|179813.4|179723.4|179818|179728|179818|179728|179813.4|179723.4|2
1734428030000|2024-12-17 09:33:50|179813.6|179723.6|179841.6|179751.6|179841.6|179751.6|179813.6|179723.6|4
1734428040000|2024-12-17 09:34:00|179833.2|179743.2|179833.4|179743.4|179839.2|179749.2|179828.7|179738.7|5
1734428050000|2024-12-17 09:34:10|179828.7|179738.7|179833.2|179743.2|179833.2|179743.2|179828.7|179738.7|2
1734428060000|2024-12-17 09:34:20|179841.4|179751.4|179862.6|179772.6|179872.6|179782.6|179834.1|179744.1|5
1734428070000|2024-12-17 09:34:30|179850|179760|179891.5|179801.5|179893.2|179803.2|179850|179760|10
1734428080000|2024-12-17 09:34:40|179887.1|179797.1|179844|179754|179887.1|179797.1|179844|179754|12
1734428090000|2024-12-17 09:34:50|179839.5|179749.5|179836.6|179746.6|179845.1|179755.1|179836.6|179746.6|4
1734428120000|2024-12-17 09:35:20|179831.8|179741.8|179833.4|179743.4|179837.8|179747.8|179831.8|179741.8|4
1734428130000|2024-12-17 09:35:30|179847.4|179757.4|179843.5|179753.5|179851.8|179761.8|179843.5|179753.5|3
1734428140000|2024-12-17 09:35:40|179825.8|179735.8|179818.8|179728.8|179825.8|179735.8|179818.8|179728.8|3
1734428150000|2024-12-17 09:35:50|179814.4|179724.4|179818.3|179728.3|179818.3|179728.3|179814.4|179724.4|2
1734428170000|2024-12-17 09:36:10|179824.7|179734.7|179874.4|179784.4|179880|179790|179824.7|179734.7|8
1734428190000|2024-12-17 09:36:30|179879.1|179789.1|179912.4|179822.4|179923|179833|179879.1|179789.1|6
1734428200000|2024-12-17 09:36:40|179908|179818|179908.9|179818.9|179913.3|179823.3|179903.1|179813.1|5
1734428210000|2024-12-17 09:36:50|179913.1|179823.1|179909.5|179819.5|179922|179832|179909.5|179819.5|8
1734428220000|2024-12-17 09:37:00|179913.5|179823.5|179908.1|179818.1|179916.9|179826.9|179908.1|179818.1|9
1734428230000|2024-12-17 09:37:10|179903.8|179813.8|179913.3|179823.3|179918.2|179828.2|179903.8|179813.8|11
1734428240000|2024-12-17 09:37:20|179908.6|179818.6|179918.1|179828.1|179918.1|179828.1|179907|179817|5
1734428250000|2024-12-17 09:37:30|179912.7|179822.7|179910.1|179820.1|179920.6|179830.6|179905.5|179815.5|10
1734428260000|2024-12-17 09:37:40|179919.7|179829.7|179910.1|179820.1|179921.3|179831.3|179906.1|179816.1|8
1734428270000|2024-12-17 09:37:50|179916.6|179826.6|179913.7|179823.7|179919.8|179829.8|179906.8|179816.8|4
1734428280000|2024-12-17 09:38:00|179909.9|179819.9|179909.9|179819.9|179909.9|179819.9|179909.9|179819.9|1
1734428290000|2024-12-17 09:38:10|179919.4|179829.4|179956.4|179866.4|179963.8|179873.8|179916.2|179826.2|14
1734428300000|2024-12-17 09:38:20|179960.7|179870.7|179968.1|179878.1|179968.1|179878.1|179955.6|179865.6|9
1734428310000|2024-12-17 09:38:30|179963.4|179873.4|179986.8|179896.8|179995.5|179905.5|179957|179867|10
1734428320000|2024-12-17 09:38:40|179981.9|179891.9|179987.2|179897.2|179991|179901|179981.9|179891.9|7
1734428330000|2024-12-17 09:38:50|179992.8|179902.8|179989.2|179899.2|179993.3|179903.3|179988.8|179898.8|4
1734428340000|2024-12-17 09:39:00|179984|179894|179990.1|179900.1|179990.9|179900.9|179981.5|179891.5|12
1734428350000|2024-12-17 09:39:10|179995|179905|179996.9|179906.9|179996.9|179906.9|179995|179905|2
1734428360000|2024-12-17 09:39:20|179991.8|179901.8|180018.5|179928.5|180031.4|179941.4|179991.8|179901.8|12
1734428370000|2024-12-17 09:39:30|180023.6|179933.6|180027.7|179937.7|180038.1|179948.1|180017.5|179927.5|11
1734428380000|2024-12-17 09:39:40|180023.1|179933.1|180024.9|179934.9|180028.7|179938.7|180023.1|179933.1|3
1734428390000|2024-12-17 09:39:50|180020.4|179930.4|180048.6|179958.6|180048.6|179958.6|180020.4|179930.4|10
1734428400000|2024-12-17 09:40:00|180051.1|179961.1|180057.3|179967.3|180061.1|179971.1|180046.4|179956.4|5
1734428410000|2024-12-17 09:40:10|180059.9|179969.9|180107.5|180017.5|180112.8|180022.8|180051.4|179961.4|18
1734428420000|2024-12-17 09:40:20|180111.3|180021.3|180103.7|180013.7|180116.8|180026.8|180096.7|180006.7|12
1734428430000|2024-12-17 09:40:30|180112.2|180022.2|180105.4|180015.4|180112.2|180022.2|180103.4|180013.4|6
1734428440000|2024-12-17 09:40:40|180115.6|180025.6|180109.9|180019.9|180115.6|180025.6|180109.1|180019.1|6
1734428450000|2024-12-17 09:40:50|180105|180015|180120.3|180030.3|180120.3|180030.3|180103.8|180013.8|7
1734428460000|2024-12-17 09:41:00|180115.5|180025.5|180113.7|180023.7|180123.4|180033.4|180113.7|180023.7|6
1734428470000|2024-12-17 09:41:10|180121.3|180031.3|180120.3|180030.3|180126.5|180036.5|180115.2|180025.2|5
1734428480000|2024-12-17 09:41:20|180115.4|180025.4|180128|180038|180135.7|180045.7|180114.1|180024.1|8
1734428490000|2024-12-17 09:41:30|180139.3|180049.3|180124.8|180034.8|180140.1|180050.1|180120.1|180030.1|11
1734428500000|2024-12-17 09:41:40|180129.6|180039.6|180118|180028|180129.6|180039.6|180111.3|180021.3|8
1734428510000|2024-12-17 09:41:50|180122.9|180032.9|180104.7|180014.7|180122.9|180032.9|180099.4|180009.4|13
1734428520000|2024-12-17 09:42:00|180099.5|180009.5|180102.3|180012.3|180107.1|180017.1|180099.5|180009.5|8
1734428530000|2024-12-17 09:42:10|180095.7|180005.7|180094.3|180004.3|180098.9|180008.9|180088.8|179998.8|9
1734428540000|2024-12-17 09:42:20|180091.4|180001.4|180085.4|179995.4|180094.5|180004.5|180071|179981|7
1734428550000|2024-12-17 09:42:30|180080.5|179990.5|180082.6|179992.6|180086.7|179996.7|180079.7|179989.7|6
1734428560000|2024-12-17 09:42:40|180078.9|179988.9|180085.8|179995.8|180085.8|179995.8|180078.9|179988.9|2
1734428570000|2024-12-17 09:42:50|180080.8|179990.8|180080.8|179990.8|180080.8|179990.8|180080.8|179990.8|1
1734428580000|2024-12-17 09:43:00|180088.8|179998.8|180100.7|180010.7|180106.7|180016.7|180083.4|179993.4|7
1734428600000|2024-12-17 09:43:20|180109.4|180019.4|180101.4|180011.4|180109.4|180019.4|180101.4|180011.4|2
1734428610000|2024-12-17 09:43:30|180097.4|180007.4|180096.9|180006.9|180097.4|180007.4|180096.9|180006.9|2
1734428620000|2024-12-17 09:43:40|180092.8|180002.8|180093.4|180003.4|180093.4|180003.4|180087.4|179997.4|4
1734428630000|2024-12-17 09:43:50|180099.3|180009.3|180078.3|179988.3|180099.3|180009.3|180075.8|179985.8|11
1734428640000|2024-12-17 09:44:00|180082.5|179992.5|180082.5|179992.5|180082.5|179992.5|180082.5|179992.5|1
1734428650000|2024-12-17 09:44:10|180076.2|179986.2|180072.6|179982.6|180078.7|179988.7|180072.6|179982.6|5
1734428660000|2024-12-17 09:44:20|180068.7|179978.7|180068.7|179978.7|180068.7|179978.7|180068.7|179978.7|1
1734428670000|2024-12-17 09:44:30|180072.5|179982.5|180060.9|179970.9|180072.5|179982.5|180060.3|179970.3|6
1734428690000|2024-12-17 09:44:50|180053|179963|180068|179978|180068|179978|180053|179963|2
1734428710000|2024-12-17 09:45:10|180063.9|179973.9|180063.9|179973.9|180063.9|179973.9|180063.9|179973.9|1
1734428720000|2024-12-17 09:45:20|180069.2|179979.2|180069.2|179979.2|180069.2|179979.2|180069.2|179979.2|1
1734428740000|2024-12-17 09:45:40|180064.8|179974.8|180064.8|179974.8|180064.8|179974.8|180064.8|179974.8|1
1734428760000|2024-12-17 09:46:00|180060.6|179970.6|180056.6|179966.6|180060.6|179970.6|180050.5|179960.5|3
1734428770000|2024-12-17 09:46:10|180061.7|179971.7|180058.5|179968.5|180062.5|179972.5|180057.7|179967.7|6
1734428780000|2024-12-17 09:46:20|180060.6|179970.6|180047.3|179957.3|180060.6|179970.6|180047.3|179957.3|9
1734428790000|2024-12-17 09:46:30|180043.5|179953.5|180038.5|179948.5|180043.5|179953.5|180034.4|179944.4|6
1734428800000|2024-12-17 09:46:40|180028.1|179938.1|180034.8|179944.8|180039.4|179949.4|180022.9|179932.9|6
1734428810000|2024-12-17 09:46:50|180040.8|179950.8|180045.1|179955.1|180048.9|179958.9|180040.8|179950.8|4
1734428820000|2024-12-17 09:47:00|180048.1|179958.1|180052|179962|180056.7|179966.7|180048.1|179958.1|4
1734428830000|2024-12-17 09:47:10|180059.8|179969.8|180051.3|179961.3|180059.8|179969.8|180051.3|179961.3|2
1734428850000|2024-12-17 09:47:30|180048.1|179958.1|180048.4|179958.4|180052.4|179962.4|180048.1|179958.1|3
1734428860000|2024-12-17 09:47:40|180051.8|179961.8|180051.5|179961.5|180051.8|179961.8|180047.7|179957.7|3
1734428870000|2024-12-17 09:47:50|180047.3|179957.3|180047.3|179957.3|180047.3|179957.3|180047.3|179957.3|1
1734428900000|2024-12-17 09:48:20|180053.4|179963.4|180048.1|179958.1|180053.4|179963.4|180048.1|179958.1|2
1734428910000|2024-12-17 09:48:30|180056.7|179966.7|180051.8|179961.8|180058.8|179968.8|180047.1|179957.1|6
1734428920000|2024-12-17 09:48:40|180048.7|179958.7|180046.1|179956.1|180053.3|179963.3|180038|179948|11
1734428930000|2024-12-17 09:48:50|180049.5|179959.5|180047.6|179957.6|180049.5|179959.5|180032.5|179942.5|10
1734428940000|2024-12-17 09:49:00|180044|179954|180045.1|179955.1|180050.5|179960.5|180044|179954|5
1734428950000|2024-12-17 09:49:10|180053.7|179963.7|180045.8|179955.8|180053.7|179963.7|180045.8|179955.8|2
1734428960000|2024-12-17 09:49:20|180049.3|179959.3|180056.8|179966.8|180056.8|179966.8|180048.8|179958.8|5
1734428970000|2024-12-17 09:49:30|180052.6|179962.6|180053.5|179963.5|180058.6|179968.6|180052.6|179962.6|3
1734428980000|2024-12-17 09:49:40|180050.1|179960.1|180050.1|179960.1|180050.1|179960.1|180050.1|179960.1|1
1734428990000|2024-12-17 09:49:50|180041.6|179951.6|180049.9|179959.9|180049.9|179959.9|180037.5|179947.5|6
1734429000000|2024-12-17 09:50:00|180044|179954|180064.1|179974.1|180064.1|179974.1|180044|179954|6
1734429010000|2024-12-17 09:50:10|180057|179967|180053.9|179963.9|180061.7|179971.7|180053.2|179963.2|4
1734429020000|2024-12-17 09:50:20|180061.8|179971.8|180061.8|179971.8|180061.8|179971.8|180061.8|179971.8|1
1734429030000|2024-12-17 09:50:30|180065.6|179975.6|180060.9|179970.9|180065.6|179975.6|180060.9|179970.9|2
1734429040000|2024-12-17 09:50:40|180064.6|179974.6|180108.2|180018.2|180113.1|180023.1|180064.6|179974.6|9
1734429050000|2024-12-17 09:50:50|180104.6|180014.6|180119.2|180029.2|180157.6|180067.6|180104.6|180014.6|9
1734429060000|2024-12-17 09:51:00|180123|180033|180089|179999|180123|180033|180089|179999|12
1734429070000|2024-12-17 09:51:10|180088.5|179998.5|180083.3|179993.3|180088.5|179998.5|180083.3|179993.3|4
1734429080000|2024-12-17 09:51:20|180086.8|179996.8|180085.3|179995.3|180090.6|180000.6|180085.3|179995.3|3
1734429090000|2024-12-17 09:51:30|180080.9|179990.9|180074|179984|180083.2|179993.2|180070.8|179980.8|7
1734429100000|2024-12-17 09:51:40|180077.2|179987.2|180080.9|179990.9|180091.2|180001.2|180077.2|179987.2|8
1734429130000|2024-12-17 09:52:10|180077.8|179987.8|180072.2|179982.2|180077.8|179987.8|180072.2|179982.2|2
1734429140000|2024-12-17 09:52:20|180064.8|179974.8|180059.7|179969.7|180064.8|179974.8|180059.7|179969.7|2
1734429150000|2024-12-17 09:52:30|180065.6|179975.6|180056|179966|180065.6|179975.6|180054.7|179964.7|5
1734429160000|2024-12-17 09:52:40|180065.6|179975.6|180067.9|179977.9|180067.9|179977.9|180059.3|179969.3|5
1734429180000|2024-12-17 09:53:00|180071.9|179981.9|180092.2|180002.2|180102.3|180012.3|180067|179977|11
1734429220000|2024-12-17 09:53:40|180094.6|180004.6|180094.6|180004.6|180095.3|180005.3|180094.6|180004.6|3
1734429230000|2024-12-17 09:53:50|180094|180004|180094.6|180004.6|180094.6|180004.6|180094|180004|2
1734429240000|2024-12-17 09:54:00|180092.2|180002.2|180092.2|180002.2|180092.2|180002.2|180092.2|180002.2|1
1734429270000|2024-12-17 09:54:30|180093.7|180003.7|180094.8|180004.8|180094.8|180004.8|180093.7|180003.7|2
1734429280000|2024-12-17 09:54:40|180096.3|180006.3|180112.8|180022.8|180120.8|180030.8|180094.8|180004.8|15
1734429290000|2024-12-17 09:54:50|180116.7|180026.7|180112.3|180022.3|180116.7|180026.7|180108.8|180018.8|4
1734429320000|2024-12-17 09:55:20|180115.8|180025.8|180122.4|180032.4|180122.4|180032.4|180111.9|180021.9|5
1734429350000|2024-12-17 09:55:50|180112|180022|180112|180022|180112|180022|180112|180022|1
1734429360000|2024-12-17 09:56:00|180113.9|180023.9|180161.1|180071.1|180161.1|180071.1|180113.9|180023.9|10
1734429370000|2024-12-17 09:56:10|180157.6|180067.6|180164.8|180074.8|180165.3|180075.3|180152.3|180062.3|12
1734429380000|2024-12-17 09:56:20|180160.1|180070.1|180162.9|180072.9|180167.4|180077.4|180159.3|180069.3|8
1734429390000|2024-12-17 09:56:30|180159|180069|180160|180070|180165.9|180075.9|180157.6|180067.6|11
1734429400000|2024-12-17 09:56:40|180164.5|180074.5|180160.9|180070.9|180164.5|180074.5|180156.8|180066.8|6
1734429410000|2024-12-17 09:56:50|180152.9|180062.9|180148.2|180058.2|180158.2|180068.2|180143.8|180053.8|10
1734429420000|2024-12-17 09:57:00|180143.4|180053.4|180167|180077|180175.8|180085.8|180143.4|180053.4|11
1734429430000|2024-12-17 09:57:10|180163.5|180073.5|180159.9|180069.9|180164.4|180074.4|180159.9|180069.9|8
1734429440000|2024-12-17 09:57:20|180156.9|180066.9|180152.8|180062.8|180161|180071|180150.5|180060.5|8
1734429450000|2024-12-17 09:57:30|180156.9|180066.9|180157.9|180067.9|180163.1|180073.1|180151.7|180061.7|7
1734429460000|2024-12-17 09:57:40|180154.8|180064.8|180158.7|180068.7|180162.7|180072.7|180154.8|180064.8|8
1734429480000|2024-12-17 09:58:00|180154.7|180064.7|180160.6|180070.6|180160.6|180070.6|180154.7|180064.7|4
1734429490000|2024-12-17 09:58:10|180157.3|180067.3|180158.6|180068.6|180158.6|180068.6|180152.9|180062.9|3
1734429500000|2024-12-17 09:58:20|180155.3|180065.3|180155.3|180065.3|180155.3|180065.3|180155.3|180065.3|1
1734429510000|2024-12-17 09:58:30|180158.3|180068.3|180158.3|180068.3|180158.3|180068.3|180158.3|180068.3|1
1734429520000|2024-12-17 09:58:40|180155.3|180065.3|180155.3|180065.3|180155.3|180065.3|180155.3|180065.3|1
1734429530000|2024-12-17 09:58:50|180158.6|180068.6|180156.3|180066.3|180158.6|180068.6|180155|180065|3
1734429540000|2024-12-17 09:59:00|180153|180063|180156|180066|180156|180066|180153|180063|2
1734429550000|2024-12-17 09:59:10|180152.2|180062.2|180155.5|180065.5|180155.5|180065.5|180152.2|180062.2|2
1734429560000|2024-12-17 09:59:20|180150.8|180060.8|180153.1|180063.1|180157.1|180067.1|180150.5|180060.5|11
1734429570000|2024-12-17 09:59:30|180149.7|180059.7|180149.7|180059.7|180149.7|180059.7|180149.7|180059.7|1
1734429580000|2024-12-17 09:59:40|180152.9|180062.9|180149.4|180059.4|180153.5|180063.5|180149.4|180059.4|4
1734429590000|2024-12-17 09:59:50|180154.4|180064.4|180156.6|180066.6|180156.6|180066.6|180150.5|180060.5|3
1734429600000|2024-12-17 10:00:00|180152.1|180062.1|180143.7|180053.7|180155.5|180065.5|180136.3|180046.3|13
1734429610000|2024-12-17 10:00:10|180147.5|180057.5|180147.5|180057.5|180151.7|180061.7|180142.5|180052.5|12
1734429620000|2024-12-17 10:00:20|180158.7|180068.7|180158.1|180068.1|180162.5|180072.5|180158.1|180068.1|3
1734429650000|2024-12-17 10:00:50|180171.5|180041.5|180171.3|180041.3|180171.5|180041.5|180171.3|180041.3|2
1734429660000|2024-12-17 10:01:00|180144.9|180054.9|180146|180056|180146|180056|180140.8|180050.8|3
1734429670000|2024-12-17 10:01:10|180146.2|180056.2|180146.2|180056.2|180146.2|180056.2|180146.2|180056.2|1
1734429680000|2024-12-17 10:01:20|180146|180056|180145.5|180055.5|180146|180056|180144.4|180054.4|3
1734429690000|2024-12-17 10:01:30|180188.9|180058.9|180196.8|180066.8|180196.8|180066.8|180188.9|180058.9|6
1734429700000|2024-12-17 10:01:40|180197.2|180067.2|180182.7|180052.7|180197.2|180067.2|180182.7|180052.7|4
1734429710000|2024-12-17 10:01:50|180180.1|180050.1|180180.1|180050.1|180180.1|180050.1|180180.1|180050.1|1
1734429720000|2024-12-17 10:02:00|180187.1|180057.1|180180|180050|180187.1|180057.1|180180|180050|3
1734429730000|2024-12-17 10:02:10|180180.4|180050.4|180178.7|180048.7|180180.4|180050.4|180178.7|180048.7|5
1734429740000|2024-12-17 10:02:20|180178|180048|180178.8|180048.8|180178.9|180048.9|180178|180048|4
1734429750000|2024-12-17 10:02:30|180177.8|180047.8|180178.7|180048.7|180179.9|180049.9|180177.8|180047.8|4
1734429760000|2024-12-17 10:02:40|180180.3|180050.3|180181.1|180051.1|180181.1|180051.1|180180.3|180050.3|2
1734429770000|2024-12-17 10:02:50|180185.2|180055.2|180185.8|180055.8|180185.8|180055.8|180185.2|180055.2|2
1734429780000|2024-12-17 10:03:00|180181.1|180051.1|180222.3|180132.3|180222.3|180132.3|180181.1|180051.1|10
1734429790000|2024-12-17 10:03:10|180223.5|180133.5|180213.5|180123.5|180223.5|180133.5|180210.3|180120.3|5
1734429800000|2024-12-17 10:03:20|180215.9|180125.9|180221.4|180131.4|180221.4|180131.4|180215.9|180125.9|2
1734429810000|2024-12-17 10:03:30|180225.9|180135.9|180253.9|180163.9|180262.9|180172.9|180225.9|180135.9|13
1734429820000|2024-12-17 10:03:40|180248.1|180158.1|180248.1|180158.1|180248.1|180158.1|180248.1|180158.1|1
1734429830000|2024-12-17 10:03:50|180234.2|180144.2|180244.1|180154.1|180244.1|180154.1|180233.2|180143.2|5
1734429850000|2024-12-17 10:04:10|180234.2|180144.2|180241.5|180151.5|180242.5|180152.5|180234.2|180144.2|4
1734429860000|2024-12-17 10:04:20|180244.5|180154.5|180242.4|180152.4|180244.5|180154.5|180242.4|180152.4|2
1734429880000|2024-12-17 10:04:40|180239.3|180149.3|180242.8|180152.8|180245.1|180155.1|180232.5|180142.5|5
1734429890000|2024-12-17 10:04:50|180220|180130|180230.6|180140.6|180230.6|180140.6|180220|180130|3
1734429900000|2024-12-17 10:05:00|180226.2|180136.2|180229.4|180139.4|180231.1|180141.1|180224.4|180134.4|4
1734429910000|2024-12-17 10:05:10|180232.4|180142.4|180229.3|180139.3|180232.4|180142.4|180229.3|180139.3|2
1734429920000|2024-12-17 10:05:20|180233.3|180143.3|180230|180140|180233.3|180143.3|180230|180140|2
1734429930000|2024-12-17 10:05:30|180233.4|180143.4|180242.8|180152.8|180242.8|180152.8|180233.4|180143.4|6
1734429940000|2024-12-17 10:05:40|180225.7|180135.7|180250.8|180160.8|180250.8|180160.8|180225.7|180135.7|3
1734429950000|2024-12-17 10:05:50|180247|180157|180245.1|180155.1|180247|180157|180212.2|180114.1|8
1734429960000|2024-12-17 10:06:00|180239.9|180149.9|180239.9|180149.9|180239.9|180149.9|180239.9|180149.9|1
1734429970000|2024-12-17 10:06:10|180231.1|180141.1|180234.3|180144.3|180238.3|180148.3|180225.5|180135.5|8
1734429980000|2024-12-17 10:06:20|180234.1|180144.1|180231.5|180141.5|180234.1|180144.1|180231.5|180141.5|2
1734429990000|2024-12-17 10:06:30|180241|180151|180241|180151|180241|180151|180241|180151|1
1734430020000|2024-12-17 10:07:00|180246.7|180156.7|180336.5|180246.5|180336.5|180246.5|180246.7|180156.7|10
1734430030000|2024-12-17 10:07:10|180335.3|180245.3|180316.8|180226.8|180340.3|180250.3|180316.8|180226.8|13
1734430040000|2024-12-17 10:07:20|180319.9|180229.9|180332.9|180242.9|180332.9|180242.9|180319.9|180229.9|4
1734430050000|2024-12-17 10:07:30|180320.7|180230.7|180316.7|180226.7|180320.7|180230.7|180314.4|180224.4|3
1734430060000|2024-12-17 10:07:40|180318|180228|180315.2|180225.2|180318|180228|180315.2|180225.2|2
1734430070000|2024-12-17 10:07:50|180316.1|180226.1|180310.9|180220.9|180316.1|180226.1|180310.9|180220.9|3
1734430080000|2024-12-17 10:08:00|180308.7|180218.7|180361.9|180271.9|180361.9|180271.9|180308.7|180218.7|5
1734430090000|2024-12-17 10:08:10|180361.4|180271.4|180361.5|180271.5|180361.5|180271.5|180348.8|180258.8|5
1734430100000|2024-12-17 10:08:20|180368.8|180278.8|180365.8|180275.8|180399.2|180309.2|180360.1|180270.1|9
1734430110000|2024-12-17 10:08:30|180365.2|180275.2|180393.3|180303.3|180393.3|180303.3|180351.3|180261.3|9
1734430120000|2024-12-17 10:08:40|180398.9|180308.9|180408|180318|180408|180318|180396|180306|6
1734430130000|2024-12-17 10:08:50|180405.3|180315.3|180405.5|180315.5|180406.3|180316.3|180395.5|180305.5|9
1734430140000|2024-12-17 10:09:00|180401|180311|180405.5|180315.5|180405.5|180315.5|180401|180311|3
1734430150000|2024-12-17 10:09:10|180404.8|180314.8|180404.8|180314.8|180404.9|180314.9|180403|180313|5
1734430160000|2024-12-17 10:09:20|180404.5|180314.5|180404.8|180314.8|180404.8|180314.8|180404.5|180314.5|2
1734430170000|2024-12-17 10:09:30|180405.3|180315.3|180390.4|180300.4|180405.4|180315.4|180390.4|180300.4|6
1734430180000|2024-12-17 10:09:40|180401.5|180311.5|180396.5|180306.5|180401.5|180311.5|180386.2|180296.2|9
1734430190000|2024-12-17 10:09:50|180396.8|180306.8|180383.1|180293.1|180401.9|180311.9|180383.1|180293.1|8
1734430200000|2024-12-17 10:10:00|180383|180293|180386.7|180296.7|180386.7|180296.7|180383|180293|6
1734430210000|2024-12-17 10:10:10|180386.4|180296.4|180386.7|180296.7|180386.7|180296.7|180386.4|180296.4|2
1734430220000|2024-12-17 10:10:20|180385.7|180295.7|180345.9|180255.9|180396|180295.7|180335.7|180245.7|6
1734430230000|2024-12-17 10:10:30|180342.2|180252.2|180341.5|180251.5|180342.2|180252.2|180327.5|180237.5|8
1734430240000|2024-12-17 10:10:40|180336.9|180246.9|180341.6|180251.6|180341.6|180251.6|180336.9|180246.9|2
1734430250000|2024-12-17 10:10:50|180345.9|180255.9|180354.7|180264.7|180355.1|180265.1|180345.9|180255.9|5
1734430260000|2024-12-17 10:11:00|180349.3|180259.3|180349.3|180259.3|180349.3|180259.3|180349.3|180259.3|1
1734430290000|2024-12-17 10:11:30|180350.9|180260.9|180350.2|180260.2|180356.5|180266.5|180350.2|180260.2|4
1734430300000|2024-12-17 10:11:40|180354.7|180264.7|180374.6|180284.6|180376.5|180286.5|180354.7|180264.7|7
1734430310000|2024-12-17 10:11:50|180384.6|180294.6|180379.7|180289.7|180384.6|180294.6|180379.7|180289.7|2
1734430320000|2024-12-17 10:12:00|180386.7|180296.7|180380.2|180290.2|180402.2|180312.2|180380.2|180290.2|6
1734430330000|2024-12-17 10:12:10|180366.5|180276.5|180347.3|180257.3|180366.5|180276.5|180341.1|180251.1|12
1734430340000|2024-12-17 10:12:20|180347.6|180257.6|180348.7|180258.7|180348.7|180258.7|180347.6|180257.6|3
1734430350000|2024-12-17 10:12:30|180348.6|180258.6|180348.9|180258.9|180348.9|180258.9|180348.6|180258.6|2
1734430360000|2024-12-17 10:12:40|180348.2|180258.2|180348.2|180258.2|180348.2|180258.2|180348.2|180258.2|1
1734430370000|2024-12-17 10:12:50|180349.3|180259.3|180318.6|180228.6|180349.3|180259.3|180306.6|180216.6|4
1734430380000|2024-12-17 10:13:00|180318.4|180228.4|180320|180230|180320.1|180230.1|180318.4|180228.4|6
1734430390000|2024-12-17 10:13:10|180319.8|180229.8|180320|180230|180320|180230|180319.8|180229.8|4
1734430400000|2024-12-17 10:13:20|180315.7|180225.7|180317.5|180227.5|180317.5|180227.5|180315.7|180225.7|2
1734430410000|2024-12-17 10:13:30|180315.9|180225.9|180328.3|180238.3|180328.3|180238.3|180315.8|180225.8|7
1734430420000|2024-12-17 10:13:40|180324.2|180234.2|180324.2|180234.2|180324.2|180234.2|180324.2|180234.2|1
1734430430000|2024-12-17 10:13:50|180324|180234|180324.2|180234.2|180324.2|180234.2|180324|180234|5
1734430440000|2024-12-17 10:14:00|180323.6|180233.6|180328.3|180238.3|180328.3|180238.3|180323.6|180233.6|4
1734430450000|2024-12-17 10:14:10|180330|180240|180329.8|180239.8|180330|180240|180329.6|180239.6|3
1734430460000|2024-12-17 10:14:20|180323.2|180233.2|180326.9|180236.9|180336.3|180246.3|180318.3|180228.3|8
1734430470000|2024-12-17 10:14:30|180327.9|180237.9|180308|180218|180327.9|180237.9|180308|180218|6
1734430480000|2024-12-17 10:14:40|180314.1|180224.1|180304.4|180214.4|180324|180234|180286.2|180196.2|14
1734430490000|2024-12-17 10:14:50|180299.1|180209.1|180320.8|180230.8|180320.8|180230.8|180299.1|180209.1|5
1734430500000|2024-12-17 10:15:00|180312.7|180222.7|180314|180224|180314.8|180224.8|180303.3|180213.3|11
1734430510000|2024-12-17 10:15:10|180319.9|180229.9|180314.6|180224.6|180319.9|180229.9|180310.2|180220.2|6
1734430520000|2024-12-17 10:15:20|180328.3|180238.3|180322.6|180232.6|180328.3|180238.3|180322.6|180232.6|3
1734430530000|2024-12-17 10:15:30|180320.3|180230.3|180335.9|180245.9|180335.9|180245.9|180320.3|180230.3|3
1734430540000|2024-12-17 10:15:40|180332.1|180242.1|180342.5|180252.5|180342.5|180252.5|180332.1|180242.1|3
1734430550000|2024-12-17 10:15:50|180345.7|180255.7|180359.8|180269.8|180359.8|180269.8|180345.7|180255.7|4
1734430560000|2024-12-17 10:16:00|180363.9|180273.9|180377.2|180287.2|180378|180288|180363.9|180273.9|8
1734430570000|2024-12-17 10:16:10|180381.4|180291.4|180386.5|180296.5|180391.1|180301.1|180381.4|180291.4|5
1734430580000|2024-12-17 10:16:20|180396.6|180306.6|180396.6|180306.6|180396.6|180306.6|180396.6|180306.6|1
1734430590000|2024-12-17 10:16:30|180400.1|180310.1|180403.2|180313.2|180403.2|180313.2|180399.4|180309.4|4
1734430600000|2024-12-17 10:16:40|180399.4|180309.4|180399.4|180309.4|180399.4|180309.4|180399.4|180309.4|1
1734430620000|2024-12-17 10:17:00|180395.4|180305.4|180395.4|180305.4|180395.4|180305.4|180395.4|180305.4|1
1734430630000|2024-12-17 10:17:10|180390.8|180300.8|180379.9|180289.9|180395.5|180305.5|180374.2|180284.2|11
1734430640000|2024-12-17 10:17:20|180376.9|180286.9|180355.4|180265.4|180376.9|180286.9|180354.8|180264.8|5
1734430650000|2024-12-17 10:17:30|180362.3|180272.3|180353.3|180263.3|180362.3|180272.3|180353.3|180263.3|2
1734430670000|2024-12-17 10:17:50|180358.9|180268.9|180355.8|180265.8|180359.3|180269.3|180354.2|180264.2|10
1734430680000|2024-12-17 10:18:00|180359.6|180269.6|180354.2|180264.2|180359.6|180269.6|180354.2|180264.2|6
1734430690000|2024-12-17 10:18:10|180357.1|180267.1|180354|180264|180357.1|180267.1|180354|180264|2
1734430700000|2024-12-17 10:18:20|180348.6|180258.6|180353|180263|180353|180263|180348.6|180258.6|2
1734430710000|2024-12-17 10:18:30|180355.8|180265.8|180355.8|180265.8|180355.8|180265.8|180355.8|180265.8|1
1734430720000|2024-12-17 10:18:40|180359.7|180269.7|180356.8|180266.8|180359.7|180269.7|180356.8|180266.8|2
1734430730000|2024-12-17 10:18:50|180352.8|180262.8|180352.8|180262.8|180352.8|180262.8|180352.8|180262.8|1
1734430740000|2024-12-17 10:19:00|180345.7|180255.7|180342|180252|180345.7|180255.7|180337.8|180247.8|4
1734430750000|2024-12-17 10:19:10|180345.3|180255.3|180345.3|180255.3|180345.3|180255.3|180345.3|180255.3|1
1734430760000|2024-12-17 10:19:20|180347.9|180257.9|180347.9|180257.9|180347.9|180257.9|180347.9|180257.9|1
1734430790000|2024-12-17 10:19:50|180345.2|180255.2|180341.8|180251.8|180345.2|180255.2|180339.3|180249.3|4
1734430820000|2024-12-17 10:20:20|180352.5|180262.5|180344.8|180254.8|180352.5|180262.5|180344.8|180254.8|2
1734430840000|2024-12-17 10:20:40|180342|180252|180342|180252|180342|180252|180342|180252|1
1734430850000|2024-12-17 10:20:50|180339.2|180249.2|180342.5|180252.5|180342.5|180252.5|180339.2|180249.2|2
1734430860000|2024-12-17 10:21:00|180346.1|180256.1|180349.5|180259.5|180349.5|180259.5|180346.1|180256.1|2
1734430870000|2024-12-17 10:21:10|180355|180265|180354.6|180264.6|180374|180284|180350.8|180260.8|11
1734430880000|2024-12-17 10:21:20|180358.6|180268.6|180355.5|180265.5|180358.6|180268.6|180355.5|180265.5|2
1734430890000|2024-12-17 10:21:30|180351.6|180261.6|180351.6|180261.6|180351.6|180261.6|180351.6|180261.6|1
1734430900000|2024-12-17 10:21:40|180355.3|180265.3|180355.3|180265.3|180355.3|180265.3|180355.3|180265.3|1
1734430920000|2024-12-17 10:22:00|180352.1|180262.1|180352.1|180262.1|180352.1|180262.1|180352.1|180262.1|1
1734430930000|2024-12-17 10:22:10|180355.8|180265.8|180355.8|180265.8|180355.8|180265.8|180355.8|180265.8|1
1734430960000|2024-12-17 10:22:40|180396.8|180306.8|180404.3|180314.3|180404.8|180314.8|180395|180305|12
1734430970000|2024-12-17 10:22:50|180411.1|180321.1|180415.6|180325.6|180420.3|180330.3|180409.2|180319.2|12
1734430980000|2024-12-17 10:23:00|180418.9|180328.9|180416.4|180326.4|180418.9|180328.9|180416.4|180326.4|2
1734430990000|2024-12-17 10:23:10|180420|180330|180420|180330|180420|180330|180420|180330|1
1734431010000|2024-12-17 10:23:30|180417|180327|180418.3|180328.3|180418.3|180328.3|180412.3|180322.3|3
1734431020000|2024-12-17 10:23:40|180422.9|180332.9|180421.6|180331.6|180429.3|180339.3|180421.6|180331.6|4
1734431030000|2024-12-17 10:23:50|180418.4|180328.4|180440.5|180350.5|180445|180355|180418.4|180328.4|13
1734431040000|2024-12-17 10:24:00|180445.1|180355.1|180467.2|180377.2|180481.5|180391.5|180443.6|180353.6|19
1734431050000|2024-12-17 10:24:10|180471.1|180381.1|180470.4|180380.4|180475.7|180385.7|180464.8|180374.8|8
1734431060000|2024-12-17 10:24:20|180470|180380|180469.4|180379.4|180472.4|180382.4|180468|180378|8
1734431070000|2024-12-17 10:24:30|180473.8|180383.8|180471.5|180381.5|180475.7|180385.7|180469.1|180379.1|7
1734431080000|2024-12-17 10:24:40|180474.2|180384.2|180469.5|180379.5|180474.2|180384.2|180453|180363|6
1734431090000|2024-12-17 10:24:50|180467.3|180377.3|180474.1|180384.1|180474.9|180384.9|180463.9|180373.9|16
1734431100000|2024-12-17 10:25:00|180474.3|180384.3|180470.1|180380.1|180475|180385|180469.5|180379.5|7
1734431110000|2024-12-17 10:25:10|180466.5|180376.5|180468.4|180378.4|180474.5|180384.5|180464.5|180374.5|5
1734431120000|2024-12-17 10:25:20|180465.1|180375.1|180465.1|180375.1|180465.1|180375.1|180465.1|180375.1|1
1734431130000|2024-12-17 10:25:30|180468.6|180378.6|180473.6|180383.6|180473.6|180383.6|180463.7|180373.7|4
1734431140000|2024-12-17 10:25:40|180476.9|180386.9|180472.8|180382.8|180482.2|180392.2|180472.8|180382.8|8
1734431150000|2024-12-17 10:25:50|180497.9|180407.9|180509.8|180419.8|180509.8|180419.8|180468.7|180378.7|9
1734431160000|2024-12-17 10:26:00|180513.3|180423.3|180513|180423|180513.3|180423.3|180513|180423|3
1734431170000|2024-12-17 10:26:10|180513.3|180423.3|180520|180430|180520|180430|180513.3|180423.3|3
1734431180000|2024-12-17 10:26:20|180520.3|180430.3|180548.7|180458.7|180548.7|180458.7|180520.3|180430.3|6
1734431190000|2024-12-17 10:26:30|180545.8|180455.8|180521.5|180431.5|180546.9|180456.9|180521.5|180431.5|7
1734431200000|2024-12-17 10:26:40|180524.1|180434.1|180514|180424|180532.2|180442.2|180514|180424|5
1734431210000|2024-12-17 10:26:50|180514.2|180424.2|180514.8|180424.8|180514.8|180424.8|180514|180424|3
1734431220000|2024-12-17 10:27:00|180514.5|180424.5|180523.9|180433.9|180533|180443|180514.5|180424.5|6
1734431230000|2024-12-17 10:27:10|180528.7|180438.7|180510.2|180420.2|180531|180441|180510.2|180420.2|11
1734431240000|2024-12-17 10:27:20|180506.4|180416.4|180515.8|180425.8|180517.4|180427.4|180501.2|180411.2|7
1734431250000|2024-12-17 10:27:30|180512.1|180422.1|180512.1|180422.1|180512.1|180422.1|180512.1|180422.1|1
1734431260000|2024-12-17 10:27:40|180506.2|180416.2|180506.6|180416.6|180520.5|180430.5|180503.7|180413.7|9
1734431270000|2024-12-17 10:27:50|180504|180414|180501.2|180411.2|180504|180414|180499.2|180409.2|4
1734431280000|2024-12-17 10:28:00|180499.1|180409.1|180504.1|180414.1|180512.2|180422.2|180497.1|180407.1|8
1734431290000|2024-12-17 10:28:10|180511.8|180421.8|180512.7|180422.7|180517|180427|180500.9|180410.9|5
1734431300000|2024-12-17 10:28:20|180507.1|180417.1|180505.5|180415.5|180509.2|180419.2|180505.3|180415.3|4
1734431310000|2024-12-17 10:28:30|180510.2|180420.2|180518.9|180428.9|180520.2|180430.2|180510.2|180420.2|9
1734431320000|2024-12-17 10:28:40|180514.3|180424.3|180516.8|180426.8|180521|180431|180513.9|180423.9|4
1734431330000|2024-12-17 10:28:50|180521|180431|180492.4|180402.4|180521|180431|180488.7|180398.7|7
1734431340000|2024-12-17 10:29:00|180495.9|180405.9|180494.9|180404.9|180500|180410|180491.9|180401.9|4
1734431360000|2024-12-17 10:29:20|180491.1|180401.1|180491.1|180401.1|180491.1|180401.1|180491.1|180401.1|1
1734431390000|2024-12-17 10:29:50|180500.3|180410.3|180491.3|180401.3|180500.3|180410.3|180491.3|180401.3|2
1734431410000|2024-12-17 10:30:10|180480.5|180390.5|180432.9|180342.9|180480.5|180390.5|180412.2|180322.2|12
1734431420000|2024-12-17 10:30:20|180423.1|180333.1|180419.2|180329.2|180437.3|180347.3|180415.3|180325.3|15
1734431430000|2024-12-17 10:30:30|180425.5|180335.5|180424.5|180334.5|180430|180340|180424.5|180334.5|7
1734431440000|2024-12-17 10:30:40|180420.8|180330.8|180420.4|180330.4|180420.8|180330.8|180416.8|180326.8|3
1734431460000|2024-12-17 10:31:00|180414|180324|180408.3|180318.3|180414|180324|180408.3|180318.3|5
1734431470000|2024-12-17 10:31:10|180412.2|180322.2|180411.6|180321.6|180415.2|180325.2|180392|180302|5
1734431480000|2024-12-17 10:31:20|180411.8|180321.8|180394.8|180304.8|180423.2|180333.2|180385.7|180295.7|17
1734431490000|2024-12-17 10:31:30|180358.6|180268.6|180365.6|180275.6|180369.2|180279.2|180358.6|180268.6|5
1734431500000|2024-12-17 10:31:40|180368.4|180278.4|180371.3|180281.3|180371.3|180281.3|180367.2|180277.2|4
1734431510000|2024-12-17 10:31:50|180370.8|180280.8|180413.3|180323.3|180413.3|180323.3|180370|180280|9
1734431520000|2024-12-17 10:32:00|180415.4|180325.4|180427|180337|180427|180337|180415.4|180325.4|3
1734431530000|2024-12-17 10:32:10|180421.7|180331.7|180410|180320|180421.7|180331.7|180410|180320|2
1734431540000|2024-12-17 10:32:20|180427.5|180337.5|180428.1|180338.1|180428.1|180338.1|180427.5|180337.5|2
1734431550000|2024-12-17 10:32:30|180429.3|180339.3|180425.4|180335.4|180429.3|180339.3|180425.1|180335.1|3
1734431560000|2024-12-17 10:32:40|180431.8|180341.8|180436.3|180306.3|180440.9|180341.8|180429.9|180306.3|5
1734431570000|2024-12-17 10:32:50|180439.1|180309.1|180442.1|180312.1|180443.6|180313.6|180439.1|180309.1|5
1734431580000|2024-12-17 10:33:00|180430.6|180300.6|180450.7|180360.7|180450.7|180360.7|180430.6|180300.6|4
1734431590000|2024-12-17 10:33:10|180451.3|180361.3|180471.5|180381.5|180471.5|180381.5|180451.3|180361.3|5
1734431600000|2024-12-17 10:33:20|180485.8|180355.8|180486.8|180356.8|180486.8|180356.8|180485.8|180355.8|2
1734431610000|2024-12-17 10:33:30|180485.9|180355.9|180465.5|180335.5|180485.9|180355.9|180465.2|180335.2|5
1734431620000|2024-12-17 10:33:40|180466.8|180336.8|180467.9|180337.9|180467.9|180337.9|180464|180334|5
1734431630000|2024-12-17 10:33:50|180471.7|180341.7|180467.9|180337.9|180471.7|180341.7|180465.7|180335.7|3
1734431640000|2024-12-17 10:34:00|180467.6|180337.6|180464.1|180334.1|180467.6|180337.6|180457|180327|6
1734431650000|2024-12-17 10:34:10|180457.2|180327.2|180463.8|180333.8|180463.8|180333.8|180457.2|180327.2|2
1734431660000|2024-12-17 10:34:20|180451.9|180321.9|180414.1|180324.1|180451.9|180333|180414.1|180313.1|4
1734431690000|2024-12-17 10:34:50|180418.6|180328.6|180418.6|180328.6|180418.6|180328.6|180418.6|180328.6|1
1734431710000|2024-12-17 10:35:10|180409.1|180319.1|180415.5|180325.5|180424|180334|180403.5|180313.5|4
1734431730000|2024-12-17 10:35:30|180425.3|180335.3|180427.9|180337.9|180441|180351|180425.3|180335.3|5
1734431750000|2024-12-17 10:35:50|180433.7|180343.7|180469.1|180379.1|180471.5|180381.5|180433.7|180343.7|4
1734431760000|2024-12-17 10:36:00|180462.4|180372.4|180473.3|180383.3|180479.7|180389.7|180462.4|180372.4|3
1734431770000|2024-12-17 10:36:10|180462.4|180372.4|180462.4|180372.4|180462.4|180372.4|180462.4|180372.4|1
1734431780000|2024-12-17 10:36:20|180448.7|180358.7|180431.4|180341.4|180448.7|180358.7|180420.5|180330.5|3
1734431800000|2024-12-17 10:36:40|180440.1|180350.1|180452.7|180362.7|180452.7|180362.7|180440.1|180350.1|2
1734431820000|2024-12-17 10:37:00|180449.3|180359.3|180449.3|180359.3|180449.3|180359.3|180449.3|180359.3|1
1734431830000|2024-12-17 10:37:10|180449.7|180359.7|180449.7|180359.7|180449.7|180359.7|180449.7|180359.7|1
1734431840000|2024-12-17 10:37:20|180434.9|180344.9|180451.6|180361.6|180451.6|180361.6|180434.9|180344.9|3
1734431850000|2024-12-17 10:37:30|180455.5|180365.5|180477.1|180387.1|180482.3|180392.3|180450.4|180360.4|16
1734431860000|2024-12-17 10:37:40|180484.6|180394.6|180481.1|180391.1|180485.9|180395.9|180473.4|180383.4|6
1734431870000|2024-12-17 10:37:50|180467.9|180377.9|180461.7|180371.7|180467.9|180377.9|180461.7|180371.7|4
1734431880000|2024-12-17 10:38:00|180465.4|180375.4|180465.4|180375.4|180465.4|180375.4|180465.4|180375.4|1
1734431890000|2024-12-17 10:38:10|180459.7|180369.7|180447.9|180357.9|180459.7|180369.7|180443.5|180353.5|3
1734431900000|2024-12-17 10:38:20|180456.5|180366.5|180460.3|180370.3|180460.5|180370.5|180452.5|180362.5|6
1734431910000|2024-12-17 10:38:30|180457.2|180367.2|180459|180369|180459|180369|180449.9|180359.9|6
1734431920000|2024-12-17 10:38:40|180444.9|180354.9|180441.8|180351.8|180444.9|180354.9|180441.8|180351.8|2
1734431930000|2024-12-17 10:38:50|180455.6|180365.6|180461.2|180371.2|180461.2|180371.2|180449.4|180359.4|4
1734431940000|2024-12-17 10:39:00|180457.1|180367.1|180457.1|180367.1|180457.1|180367.1|180457.1|180367.1|1
1734431950000|2024-12-17 10:39:10|180463.7|180373.7|180463.7|180373.7|180463.7|180373.7|180463.7|180373.7|1
1734431960000|2024-12-17 10:39:20|180458.3|180368.3|180453.1|180363.1|180458.3|180368.3|180453.1|180363.1|2
1734431970000|2024-12-17 10:39:30|180448.7|180358.7|180437.1|180347.1|180454.9|180364.9|180437.1|180347.1|5
1734431980000|2024-12-17 10:39:40|180432.9|180342.9|180423.9|180333.9|180432.9|180342.9|180421.5|180331.5|5
1734431990000|2024-12-17 10:39:50|180404.1|180314.1|180413.5|180323.5|180418.7|180328.7|180379|180289|10
1734432000000|2024-12-17 10:40:00|180408.8|180318.8|180405.6|180315.6|180415|180325|180405.6|180315.6|3
1734432010000|2024-12-17 10:40:10|180393.5|180303.5|180404.1|180314.1|180409.3|180319.3|180393.5|180303.5|9
1734432020000|2024-12-17 10:40:20|180410.9|180320.9|180408.2|180318.2|180410.9|180320.9|180404.7|180314.7|5
1734432030000|2024-12-17 10:40:30|180404.3|180314.3|180414|180324|180418.4|180328.4|180404.3|180314.3|6
1734432040000|2024-12-17 10:40:40|180448.6|180358.6|180455.3|180365.3|180460.4|180370.4|180448.6|180358.6|6
1734432050000|2024-12-17 10:40:50|180466.8|180376.8|180500.8|180410.8|180506|180416|180461.2|180371.2|16
1734432060000|2024-12-17 10:41:00|180495.6|180405.6|180498.6|180408.6|180510.8|180420.8|180495.2|180405.2|10
1734432070000|2024-12-17 10:41:10|180503.4|180413.4|180501.2|180411.2|180510.5|180420.5|180499.9|180409.9|4
1734432080000|2024-12-17 10:41:20|180496.5|180406.5|180499.3|180409.3|180503.7|180413.7|180492.3|180402.3|6
1734432090000|2024-12-17 10:41:30|180507.1|180417.1|180491|180401|180507.1|180417.1|180481.9|180391.9|6
1734432100000|2024-12-17 10:41:40|180494.1|180404.1|180486.4|180396.4|180494.1|180404.1|180486.4|180396.4|3
1734432110000|2024-12-17 10:41:50|180479|180389|180477.9|180387.9|180479|180389|180474.8|180384.8|3
1734432120000|2024-12-17 10:42:00|180474.5|180384.5|180474.9|180384.9|180474.9|180384.9|180470.9|180380.9|3
1734432130000|2024-12-17 10:42:10|180469.3|180379.3|180472.5|180382.5|180475.1|180385.1|180465.4|180375.4|4
1734432140000|2024-12-17 10:42:20|180474.3|180384.3|180474.3|180384.3|180474.3|180384.3|180474.3|180384.3|1
1734432160000|2024-12-17 10:42:40|180478.9|180388.9|180478.9|180388.9|180478.9|180388.9|180478.9|180388.9|1
1734432170000|2024-12-17 10:42:50|180474.7|180384.7|180472.6|180382.6|180474.7|180384.7|180458.5|180368.5|6
1734432180000|2024-12-17 10:43:00|180507.2|180417.2|180502.5|180412.5|180516|180426|180486.5|180396.5|7
1734432190000|2024-12-17 10:43:10|180508.3|180418.3|180506.3|180416.3|180522.4|180432.4|180506.3|180416.3|6
1734432200000|2024-12-17 10:43:20|180510.9|180420.9|180509|180419|180521.6|180431.6|180509|180419|5
1734432220000|2024-12-17 10:43:40|180506.6|180416.6|180491|180401|180515.8|180425.8|180491|180401|8
1734432230000|2024-12-17 10:43:50|180495.5|180405.5|180473.5|180383.5|180495.5|180405.5|180467.1|180377.1|9
1734432240000|2024-12-17 10:44:00|180456.6|180366.6|180461.4|180371.4|180484.1|180394.1|180454.8|180364.8|12
1734432250000|2024-12-17 10:44:10|180459.5|180369.5|180449.3|180359.3|180473.9|180383.9|180449.3|180359.3|13
1734432260000|2024-12-17 10:44:20|180444.1|180354.1|180453.4|180363.4|180453.4|180363.4|180444.1|180354.1|3
1734432270000|2024-12-17 10:44:30|180446.7|180356.7|180447|180357|180447|180357|180442.4|180352.4|3
1734432290000|2024-12-17 10:44:50|180442.5|180352.5|180442.5|180352.5|180442.5|180352.5|180442.5|180352.5|1
1734432300000|2024-12-17 10:45:00|180448.1|180358.1|180448.1|180358.1|180448.1|180358.1|180448.1|180358.1|1
1734432320000|2024-12-17 10:45:20|180450.7|180360.7|180466.1|180376.1|180466.1|180376.1|180444.1|180354.1|4
1734432330000|2024-12-17 10:45:30|180478.8|180388.8|180478.9|180388.9|180478.9|180388.9|180478.8|180388.8|2
1734432340000|2024-12-17 10:45:40|180476.5|180386.5|180476.5|180386.5|180476.5|180386.5|180476.5|180386.5|1
1734432350000|2024-12-17 10:45:50|180481.2|180391.2|180487.5|180397.5|180487.5|180397.5|180481.2|180391.2|3
1734432360000|2024-12-17 10:46:00|180497.2|180407.2|180512.1|180422.1|180534.2|180444.2|180497.2|180407.2|6
1734432370000|2024-12-17 10:46:10|180515.5|180425.5|180515.5|180425.5|180515.5|180425.5|180515.5|180425.5|1
1734432380000|2024-12-17 10:46:20|180526.5|180436.5|180538|180448|180545|180455|180526.5|180436.5|4
1734432390000|2024-12-17 10:46:30|180532.7|180442.7|180522.4|180432.4|180543.5|180453.5|180515.5|180425.5|10
1734432400000|2024-12-17 10:46:40|180518|180428|180505.7|180415.7|180523.8|180433.8|180505.7|180415.7|7
1734432410000|2024-12-17 10:46:50|180502.7|180412.7|180502.7|180412.7|180502.7|180412.7|180502.7|180412.7|1
1734432420000|2024-12-17 10:47:00|180507|180417|180516.6|180426.6|180518.2|180428.2|180507|180417|5
1734432450000|2024-12-17 10:47:30|180512.1|180422.1|180512.1|180422.1|180512.1|180422.1|180512.1|180422.1|1
1734432460000|2024-12-17 10:47:40|180518.5|180428.5|180514.2|180424.2|180518.8|180428.8|180509.9|180419.9|8
1734432470000|2024-12-17 10:47:50|180510.2|180420.2|180506.6|180416.6|180510.2|180420.2|180506.6|180416.6|2
1734432480000|2024-12-17 10:48:00|180511.3|180421.3|180511.3|180421.3|180511.3|180421.3|180511.3|180421.3|1
1734432500000|2024-12-17 10:48:20|180515.2|180425.2|180515.8|180425.8|180520.3|180430.3|180510.8|180420.8|5
1734432510000|2024-12-17 10:48:30|180526|180436|180525.2|180435.2|180533.6|180443.6|180518.6|180428.6|6
1734432520000|2024-12-17 10:48:40|180535.8|180445.8|180545.2|180455.2|180548.5|180458.5|180531.3|180441.3|4
1734432530000|2024-12-17 10:48:50|180551.4|180461.4|180551.4|180461.4|180551.4|180461.4|180551.4|180461.4|1
1734432540000|2024-12-17 10:49:00|180545.4|180455.4|180546.5|180456.5|180554.9|180464.9|180545.4|180455.4|4
1734432550000|2024-12-17 10:49:10|180542.1|180452.1|180533|180443|180542.1|180452.1|180527.9|180437.9|6
1734432560000|2024-12-17 10:49:20|180542.9|180452.9|180525.4|180435.4|180542.9|180452.9|180525.4|180435.4|4
1734432570000|2024-12-17 10:49:30|180518.8|180428.8|180515|180425|180518.8|180428.8|180509.8|180419.8|7
1734432580000|2024-12-17 10:49:40|180518.5|180428.5|180552.3|180462.3|180563.9|180473.9|180509.6|180419.6|11
1734432590000|2024-12-17 10:49:50|180554.5|180464.5|180558.3|180468.3|180563.9|180473.9|180551.9|180461.9|6
1734432600000|2024-12-17 10:50:00|180554.7|180464.7|180554.1|180464.1|180558|180468|180554.1|180464.1|3
1734432610000|2024-12-17 10:50:10|180548.9|180458.9|180553.2|180463.2|180559.7|180469.7|180548.9|180458.9|5
1734432630000|2024-12-17 10:50:30|180556.2|180466.2|180552.7|180462.7|180556.2|180466.2|180552.7|180462.7|2
1734432640000|2024-12-17 10:50:40|180546.4|180456.4|180565.6|180475.6|180565.6|180475.6|180546.4|180456.4|2
1734432660000|2024-12-17 10:51:00|180556.8|180466.8|180539.9|180449.9|180556.8|180466.8|180535.1|180445.1|3
1734432670000|2024-12-17 10:51:10|180534.7|180444.7|180520.2|180430.2|180534.7|180444.7|180509.6|180419.6|8
1734432680000|2024-12-17 10:51:20|180525.2|180435.2|180525.2|180435.2|180525.2|180435.2|180525.2|180435.2|1
1734432700000|2024-12-17 10:51:40|180530.5|180440.5|180520.5|180430.5|180530.5|180440.5|180520.5|180430.5|3
1734432720000|2024-12-17 10:52:00|180515.5|180425.5|180515.5|180425.5|180515.5|180425.5|180515.5|180425.5|1
1734432730000|2024-12-17 10:52:10|180512.6|180422.6|180500|180410|180518|180428|180496.2|180406.2|10
1734432740000|2024-12-17 10:52:20|180495.2|180405.2|180472.7|180382.7|180503.2|180413.2|180467.6|180377.6|7
1734432750000|2024-12-17 10:52:30|180506.3|180416.3|180507.8|180417.8|180511.3|180421.3|180501.6|180411.6|8
1734432760000|2024-12-17 10:52:40|180519.7|180429.7|180525.3|180435.3|180525.3|180435.3|180519.7|180429.7|2
1734432790000|2024-12-17 10:53:10|180520.9|180430.9|180520.8|180430.8|180527|180437|180520.8|180430.8|3
1734432810000|2024-12-17 10:53:30|180516.8|180426.8|180516.8|180426.8|180516.8|180426.8|180516.8|180426.8|1
1734432820000|2024-12-17 10:53:40|180508.2|180418.2|180506.7|180416.7|180512.5|180422.5|180506.7|180416.7|3
1734432830000|2024-12-17 10:53:50|180505.4|180415.4|180509.7|180419.7|180510.9|180420.9|180505.3|180415.3|4
1734432840000|2024-12-17 10:54:00|180515.4|180425.4|180511.6|180421.6|180515.4|180425.4|180510.9|180420.9|3
1734432850000|2024-12-17 10:54:10|180506.1|180416.1|180506.1|180416.1|180506.1|180416.1|180506.1|180416.1|1
1734432860000|2024-12-17 10:54:20|180516.5|180426.5|180505.3|180415.3|180520.2|180430.2|180504.8|180414.8|10
1734432870000|2024-12-17 10:54:30|180500.9|180410.9|180494.4|180404.4|180505.4|180415.4|180494.4|180404.4|6
1734432900000|2024-12-17 10:55:00|180499.8|180409.8|180501.7|180411.7|180509.3|180419.3|180499.8|180409.8|3
1734432910000|2024-12-17 10:55:10|180477.2|180387.2|180473.4|180383.4|180477.2|180387.2|180473.4|180383.4|3
1734432920000|2024-12-17 10:55:20|180475.1|180385.1|180500.9|180410.9|180500.9|180410.9|180475.1|180385.1|4
1734432930000|2024-12-17 10:55:30|180496.3|180406.3|180500.7|180410.7|180505.2|180415.2|180490.9|180400.9|5
1734432940000|2024-12-17 10:55:40|180493.8|180403.8|180522.7|180432.7|180522.7|180432.7|180493.8|180403.8|8
1734432950000|2024-12-17 10:55:50|180527.3|180437.3|180525.3|180435.3|180527.3|180437.3|180520.4|180430.4|5
1734432960000|2024-12-17 10:56:00|180519.4|180429.4|180555.8|180465.8|180560|180470|180519.4|180429.4|11
1734432970000|2024-12-17 10:56:10|180563.2|180473.2|180555.3|180465.3|180563.2|180473.2|180555.3|180465.3|2
1734432980000|2024-12-17 10:56:20|180566.2|180476.2|180559.8|180469.8|180566.2|180476.2|180557.2|180467.2|4
1734433010000|2024-12-17 10:56:50|180545.1|180455.1|180544.7|180454.7|180547.7|180457.7|180544.7|180454.7|3
1734433030000|2024-12-17 10:57:10|180540.7|180450.7|180521.4|180431.4|180540.7|180450.7|180521.4|180431.4|4
1734433040000|2024-12-17 10:57:20|180524.8|180434.8|180517.7|180427.7|180524.8|180434.8|180517.7|180427.7|3
1734433050000|2024-12-17 10:57:30|180515.1|180425.1|180498.5|180408.5|180515.1|180425.1|180495.5|180405.5|9
1734433060000|2024-12-17 10:57:40|180495.4|180405.4|180492.8|180402.8|180498.1|180408.1|180491.6|180401.6|4
1734433070000|2024-12-17 10:57:50|180497.6|180407.6|180492.2|180402.2|180497.6|180407.6|180492.2|180402.2|2
1734433080000|2024-12-17 10:58:00|180496.6|180406.6|180498|180408|180512.8|180422.8|180491.3|180401.3|9
1734433100000|2024-12-17 10:58:20|180493.2|180403.2|180491.6|180401.6|180503.7|180413.7|180488.5|180398.5|8
1734433110000|2024-12-17 10:58:30|180488.4|180398.4|180488.4|180398.4|180488.4|180398.4|180488.4|180398.4|1
1734433120000|2024-12-17 10:58:40|180485.2|180395.2|180483.1|180393.1|180485.2|180395.2|180478.9|180388.9|3
1734433130000|2024-12-17 10:58:50|180482.3|180392.3|180482.3|180392.3|180482.3|180392.3|180482.3|180392.3|1
1734433140000|2024-12-17 10:59:00|180485.5|180395.5|180489.3|180399.3|180489.3|180399.3|180485.5|180395.5|2
1734433150000|2024-12-17 10:59:10|180492.9|180402.9|180492.6|180402.6|180498|180408|180492.6|180402.6|3
1734433160000|2024-12-17 10:59:20|180489|180399|180492.9|180402.9|180499.8|180409.8|180474.3|180384.3|7
1734433170000|2024-12-17 10:59:30|180504.1|180414.1|180543.6|180453.6|180549.5|180459.5|180499.2|180409.2|14
1734433180000|2024-12-17 10:59:40|180551.8|180461.8|180567.7|180477.7|180569.9|180479.9|180544.1|180454.1|7
1734433190000|2024-12-17 10:59:50|180557.6|180467.6|180563|180473|180567.7|180477.7|180557.6|180467.6|4
1734433200000|2024-12-17 11:00:00|180564.7|180474.7|180592.5|180502.5|180592.5|180502.5|180564.7|180474.7|6
1734433210000|2024-12-17 11:00:10|180593|180503|180596.7|180506.7|180596.7|180506.7|180592|180502|4
1734433220000|2024-12-17 11:00:20|180603.3|180513.3|180607.3|180517.3|180616.8|180526.8|180603.3|180513.3|9
1734433230000|2024-12-17 11:00:30|180610.5|180520.5|180599.9|180509.9|180610.5|180520.5|180596.7|180506.7|5
1734433240000|2024-12-17 11:00:40|180596.5|180506.5|180593.9|180503.9|180596.5|180506.5|180590.1|180500.1|4
1734433250000|2024-12-17 11:00:50|180589.8|180499.8|180589.8|180499.8|180589.8|180499.8|180589.8|180499.8|1
1734433260000|2024-12-17 11:01:00|180586|180496|180627.8|180537.8|180637.4|180547.4|180584.6|180494.6|10
1734433270000|2024-12-17 11:01:10|180623.5|180533.5|180616|180526|180623.5|180533.5|180616|180526|6
1734433280000|2024-12-17 11:01:20|180621|180531|180618.8|180528.8|180623.1|180533.1|180612|180522|9
1734433290000|2024-12-17 11:01:30|180622.1|180532.1|180628.4|180538.4|180632.4|180542.4|180619|180529|14
1734433300000|2024-12-17 11:01:40|180638.7|180548.7|180695.5|180605.5|180719.8|180629.8|180638.7|180548.7|13
1734433310000|2024-12-17 11:01:50|180693.1|180603.1|180697.2|180567.2|180704.6|180605|180690.9|180567.2|7
1734433320000|2024-12-17 11:02:00|180700.8|180570.8|180663.4|180573.4|180702.7|180580.9|180658.2|180554.6|9
1734433330000|2024-12-17 11:02:10|180649.9|180559.9|180603.6|180513.6|180649.9|180559.9|180603.6|180513.6|12
1734433340000|2024-12-17 11:02:20|180613.2|180523.2|180585.8|180495.8|180613.2|180523.2|180579.1|180489.1|3
1734433350000|2024-12-17 11:02:30|180591.9|180501.9|180624.4|180534.4|180634.1|180544.1|180591.9|180501.9|15
1734433360000|2024-12-17 11:02:40|180617.3|180527.3|180617.2|180527.2|180635.7|180545.7|180617.2|180527.2|6
1734433370000|2024-12-17 11:02:50|180605.5|180515.5|180661.7|180571.7|180671.1|180581.1|180605.5|180515.5|9
1734433380000|2024-12-17 11:03:00|180655.4|180565.4|180634.2|180544.2|180657.6|180567.6|180633.2|180543.2|15
1734433390000|2024-12-17 11:03:10|180634.1|180544.1|180630.9|180540.9|180645|180555|180630.9|180540.9|6
1734433400000|2024-12-17 11:03:20|180620.6|180530.6|180612.4|180522.4|180620.6|180530.6|180601|180511|9
1734433410000|2024-12-17 11:03:30|180604.2|180514.2|180610.5|180520.5|180612.5|180522.5|180601.9|180511.9|4
1734433420000|2024-12-17 11:03:40|180599.7|180509.7|180609.3|180519.3|180609.3|180519.3|180599.7|180509.7|2
1734433430000|2024-12-17 11:03:50|180598.1|180508.1|180609.2|180519.2|180609.2|180519.2|180598.1|180508.1|2
1734433440000|2024-12-17 11:04:00|180599.8|180509.8|180608.6|180518.6|180608.7|180518.7|180598|180508|4
1734433450000|2024-12-17 11:04:10|180599.3|180509.3|180609.2|180519.2|180609.2|180519.2|180599.3|180509.3|2
1734433480000|2024-12-17 11:04:40|180618.8|180528.8|180618.9|180528.9|180618.9|180528.9|180618.3|180528.3|3
1734433490000|2024-12-17 11:04:50|180599.4|180509.4|180610.4|180520.4|180610.4|180520.4|180599.4|180509.4|2
1734433510000|2024-12-17 11:05:10|180599.3|180509.3|180609.5|180519.5|180609.5|180519.5|180599.3|180509.3|2
1734433520000|2024-12-17 11:05:20|180614.4|180524.4|180609.8|180519.8|180627.3|180537.3|180601.5|180511.5|9
1734433550000|2024-12-17 11:05:50|180616.5|180526.5|180617.2|180527.2|180617.2|180527.2|180616.5|180526.5|2
1734433560000|2024-12-17 11:06:00|180616.7|180526.7|180617.2|180527.2|180617.2|180527.2|180616.7|180526.7|2
1734433570000|2024-12-17 11:06:10|180617.1|180527.1|180604.2|180514.2|180617.7|180527.7|180604.2|180514.2|5
1734433580000|2024-12-17 11:06:20|180610.5|180520.5|180617.6|180527.6|180617.6|180527.6|180610.5|180520.5|2
1734433600000|2024-12-17 11:06:40|180607.3|180517.3|180629.6|180539.6|180629.6|180539.6|180607.3|180517.3|4
1734433610000|2024-12-17 11:06:50|180625|180535|180625|180535|180625|180535|180625|180535|1
1734433620000|2024-12-17 11:07:00|180629.1|180539.1|180627.2|180537.2|180631.6|180541.6|180627.2|180537.2|3
1734433630000|2024-12-17 11:07:10|180615.7|180525.7|180606.2|180516.2|180616.1|180526.1|180595.7|180505.7|7
1734433650000|2024-12-17 11:07:30|180596.3|180506.3|180582.8|180492.8|180596.3|180506.3|180582.8|180492.8|3
1734433660000|2024-12-17 11:07:40|180585.2|180495.2|180582.3|180492.3|180604.7|180514.7|180578.7|180488.7|5
1734433670000|2024-12-17 11:07:50|180585.5|180495.5|180601.7|180511.7|180610.6|180520.6|180583|180493|7
1734433680000|2024-12-17 11:08:00|180601.8|180511.8|180599.7|180509.7|180601.8|180511.8|180599.7|180509.7|2
1734433690000|2024-12-17 11:08:10|180600|180510|180596.9|180506.9|180600|180510|180596.9|180506.9|3
1734433700000|2024-12-17 11:08:20|180595.7|180505.7|180595.7|180505.7|180595.7|180505.7|180595.7|180505.7|1
1734433720000|2024-12-17 11:08:40|180598.2|180508.2|180614.8|180524.8|180614.8|180524.8|180598.2|180508.2|5
1734433730000|2024-12-17 11:08:50|180617.2|180527.2|180635.2|180545.2|180635.2|180545.2|180617.2|180527.2|3
1734433740000|2024-12-17 11:09:00|180637|180547|180631.3|180541.3|180637|180547|180628.7|180538.7|6
1734433750000|2024-12-17 11:09:10|180633|180543|180633|180543|180633|180543|180633|180543|1
1734433760000|2024-12-17 11:09:20|180633.2|180543.2|180633.2|180543.2|180633.2|180543.2|180633.2|180543.2|1
1734433770000|2024-12-17 11:09:30|180632.5|180542.5|180629.8|180539.8|180632.5|180542.5|180629.8|180539.8|3
1734433780000|2024-12-17 11:09:40|180624.6|180534.6|180627.7|180537.7|180629|180539|180622.3|180532.3|6
1734433790000|2024-12-17 11:09:50|180629.4|180539.4|180629.4|180539.4|180629.4|180539.4|180629.4|180539.4|1
1734433800000|2024-12-17 11:10:00|180624.3|180534.3|180629.8|180539.8|180629.8|180539.8|180624.3|180534.3|2
1734433810000|2024-12-17 11:10:10|180627.5|180537.5|180620.1|180530.1|180630.7|180540.7|180616.6|180526.6|7
1734433820000|2024-12-17 11:10:20|180622.5|180532.5|180621.7|180531.7|180625.5|180535.5|180621.7|180531.7|3
1734433830000|2024-12-17 11:10:30|180624.4|180534.4|180630.4|180540.4|180630.4|180540.4|180624.4|180534.4|6
1734433840000|2024-12-17 11:10:40|180625.4|180535.4|180685|180595|180689|180599|180625.4|180535.4|5
1734433860000|2024-12-17 11:11:00|180687.4|180597.4|180681.2|180591.2|180687.4|180597.4|180680.5|180590.5|5
1734433870000|2024-12-17 11:11:10|180684|180594|180688.9|180598.9|180688.9|180598.9|180681.7|180591.7|4
1734433880000|2024-12-17 11:11:20|180693.7|180603.7|180696.3|180606.3|180697.5|180607.5|180693.3|180603.3|6
1734433890000|2024-12-17 11:11:30|180693.8|180603.8|180689.6|180599.6|180693.8|180603.8|180689.6|180599.6|2
1734433900000|2024-12-17 11:11:40|180684.4|180594.4|180684.4|180594.4|180684.4|180594.4|180684.4|180594.4|1
1734433920000|2024-12-17 11:12:00|180690.8|180600.8|180690.8|180600.8|180690.8|180600.8|180690.8|180600.8|1
1734433930000|2024-12-17 11:12:10|180693.2|180603.2|180690|180600|180693.2|180603.2|180690|180600|2
1734433960000|2024-12-17 11:12:40|180682|180592|180694.5|180604.5|180694.5|180604.5|180681.9|180591.9|4
1734433970000|2024-12-17 11:12:50|180681.5|180591.5|180692.8|180602.8|180695.2|180605.2|180681.5|180591.5|4
1734433980000|2024-12-17 11:13:00|180685.3|180595.3|180685.3|180595.3|180685.3|180595.3|180685.3|180595.3|1
1734433990000|2024-12-17 11:13:10|180695|180605|180695|180605|180695|180605|180695|180605|1
1734434000000|2024-12-17 11:13:20|180685.5|180595.5|180666.4|180576.4|180685.5|180595.5|180659|180569|7
1734434010000|2024-12-17 11:13:30|180661.1|180571.1|180661.1|180571.1|180661.1|180571.1|180661.1|180571.1|1
1734434020000|2024-12-17 11:13:40|180665.6|180575.6|180666.1|180576.1|180670.7|180580.7|180658.1|180568.1|5
1734434040000|2024-12-17 11:14:00|180671|180581|180671|180581|180671|180581|180671|180581|1
1734434050000|2024-12-17 11:14:10|180672|180582|180672|180582|180672|180582|180672|180582|1
1734434060000|2024-12-17 11:14:20|180674.1|180584.1|180698|180608|180698|180608|180674.1|180584.1|2
1734434070000|2024-12-17 11:14:30|180701.4|180611.4|180703.4|180613.4|180711.5|180621.5|180701.4|180611.4|3
1734434080000|2024-12-17 11:14:40|180708.4|180618.4|180708.4|180618.4|180708.4|180618.4|180708.4|180618.4|1
1734434110000|2024-12-17 11:15:10|180702.9|180612.9|180702.9|180612.9|180702.9|180612.9|180702.9|180612.9|1
1734434140000|2024-12-17 11:15:40|180699.2|180609.2|180697.8|180607.8|180699.2|180609.2|180692.4|180602.4|3
1734434150000|2024-12-17 11:15:50|180679.8|180589.8|180687.4|180597.4|180687.4|180597.4|180679.8|180589.8|2
1734434160000|2024-12-17 11:16:00|180680.6|180590.6|180684.5|180594.5|180689.2|180599.2|180675.9|180585.9|6
1734434170000|2024-12-17 11:16:10|180673.5|180583.5|180683.4|180593.4|180683.4|180593.4|180673.5|180583.5|2
1734434180000|2024-12-17 11:16:20|180686.6|180596.6|180716.5|180626.5|180720.6|180630.6|180686.6|180596.6|8
1734434190000|2024-12-17 11:16:30|180721.8|180631.8|180721.8|180631.8|180721.8|180631.8|180721.8|180631.8|1
1734434200000|2024-12-17 11:16:40|180727|180637|180727|180637|180727|180637|180727|180637|1
1734434210000|2024-12-17 11:16:50|180722.1|180632.1|180704.9|180614.9|180722.1|180632.1|180694.9|180604.9|4
1734434220000|2024-12-17 11:17:00|180694|180604|180703.2|180613.2|180703.2|180613.2|180694|180604|2
1734434230000|2024-12-17 11:17:10|180695.3|180605.3|180704.9|180614.9|180704.9|180614.9|180695.3|180605.3|2
1734434240000|2024-12-17 11:17:20|180695.1|180605.1|180704|180614|180704.8|180614.8|180694.1|180604.1|4
1734434250000|2024-12-17 11:17:30|180704.6|180614.6|180703.8|180613.8|180704.6|180614.6|180694.9|180604.9|3
1734434260000|2024-12-17 11:17:40|180694.3|180604.3|180693.1|180603.1|180703.9|180613.9|180693.1|180603.1|3
1734434270000|2024-12-17 11:17:50|180702|180612|180703.5|180613.5|180703.5|180613.5|180691.6|180601.6|5
1734434280000|2024-12-17 11:18:00|180695.8|180605.8|180702|180612|180702|180612|180694.3|180604.3|3
1734434310000|2024-12-17 11:18:30|180706.9|180616.9|180705|180615|180706.9|180616.9|180705|180615|2
1734434320000|2024-12-17 11:18:40|180705.1|180615.1|180695.2|180605.2|180705.1|180615.1|180695.2|180605.2|2
1734434330000|2024-12-17 11:18:50|180688.9|180598.9|180697.9|180607.9|180697.9|180607.9|180688.9|180598.9|2
1734434370000|2024-12-17 11:19:30|180700.2|180610.2|180700.2|180610.2|180701.9|180611.9|180700.2|180610.2|5
1734434380000|2024-12-17 11:19:40|180699.5|180609.5|180700|180610|180700|180610|180699.5|180609.5|2
1734434390000|2024-12-17 11:19:50|180696.5|180606.5|180696.5|180606.5|180696.5|180606.5|180696.5|180606.5|1
1734434420000|2024-12-17 11:20:20|180701|180611|180699.8|180609.8|180701.5|180611.5|180699.8|180609.8|4
1734434430000|2024-12-17 11:20:30|180700|180610|180699.8|180609.8|180700|180610|180699.8|180609.8|2
1734434440000|2024-12-17 11:20:40|180699.9|180609.9|180691.7|180601.7|180699.9|180609.9|180691.7|180601.7|3
1734434450000|2024-12-17 11:20:50|180689|180599|180699.5|180609.5|180699.5|180609.5|180689|180599|3
1734434460000|2024-12-17 11:21:00|180702.6|180612.6|180701.1|180611.1|180702.6|180612.6|180701.1|180611.1|2
1734434490000|2024-12-17 11:21:30|180694.2|180604.2|180691.7|180601.7|180697|180607|180691.5|180601.5|6
1734434500000|2024-12-17 11:21:40|180682.2|180592.2|180690.1|180600.1|180690.1|180600.1|180682.2|180592.2|2
1734434520000|2024-12-17 11:22:00|180685.6|180595.6|180678|180588|180685.6|180595.6|180673.2|180583.2|3
1734434550000|2024-12-17 11:22:30|180683.5|180593.5|180683.5|180593.5|180683.5|180593.5|180683.5|180593.5|1
1734434560000|2024-12-17 11:22:40|180688.6|180598.6|180691.5|180601.5|180696.3|180606.3|180684.1|180594.1|4
1734434580000|2024-12-17 11:23:00|180678.3|180588.3|180686.3|180596.3|180687.5|180597.5|180678.3|180588.3|3
1734434610000|2024-12-17 11:23:30|180686.1|180596.1|180686.1|180596.1|180686.1|180596.1|180686.1|180596.1|1
1734434620000|2024-12-17 11:23:40|180694.2|180604.2|180694.2|180604.2|180694.2|180604.2|180694.2|180604.2|1
1734434630000|2024-12-17 11:23:50|180688.5|180598.5|180689.5|180599.5|180693.2|180603.2|180681|180591|5
1734434640000|2024-12-17 11:24:00|180693.9|180603.9|180688.9|180598.9|180697.4|180607.4|180680.7|180590.7|9
1734434650000|2024-12-17 11:24:10|180692.6|180602.6|180693.1|180603.1|180696.7|180606.7|180684.8|180594.8|5
1734434660000|2024-12-17 11:24:20|180688.9|180598.9|180686|180596|180688.9|180598.9|180679.9|180589.9|4
1734434680000|2024-12-17 11:24:40|180690.2|180600.2|180697.7|180607.7|180697.7|180607.7|180690.2|180600.2|2
1734434690000|2024-12-17 11:24:50|180695.4|180605.4|180691.6|180601.6|180695.4|180605.4|180686.3|180596.3|3
1734434700000|2024-12-17 11:25:00|180686.7|180596.7|180685.2|180595.2|180686.7|180596.7|180676.4|180586.4|3
1734434710000|2024-12-17 11:25:10|180672.9|180582.9|180665.5|180575.5|180680.6|180590.6|180665.5|180575.5|3
1734434720000|2024-12-17 11:25:20|180661|180571|180646.4|180556.4|180673.1|180583.1|180629.8|180539.8|10
1734434730000|2024-12-17 11:25:30|180642.5|180552.5|180642.5|180552.5|180642.5|180552.5|180642.5|180552.5|1
1734434740000|2024-12-17 11:25:40|180646.8|180556.8|180629.7|180539.7|180646.8|180556.8|180629.7|180539.7|13
1734434750000|2024-12-17 11:25:50|180633.8|180543.8|180633|180543|180637|180547|180628.7|180538.7|5
1734434760000|2024-12-17 11:26:00|180628.1|180538.1|180628.1|180538.1|180628.1|180538.1|180628.1|180538.1|1
1734434790000|2024-12-17 11:26:30|180621.5|180531.5|180627.2|180537.2|180631.9|180541.9|180621.5|180531.5|3
1734434820000|2024-12-17 11:27:00|180620.3|180530.3|180621.4|180531.4|180621.4|180531.4|180620.3|180530.3|2
1734434830000|2024-12-17 11:27:10|180622|180532|180621.4|180531.4|180622|180532|180620.3|180530.3|4
1734434840000|2024-12-17 11:27:20|180622|180532|180626.3|180536.3|180626.3|180536.3|180621.2|180531.2|5
1734434850000|2024-12-17 11:27:30|180630.4|180540.4|180646.6|180556.6|180650.5|180560.5|180630.4|180540.4|3
1734434860000|2024-12-17 11:27:40|180658.9|180568.9|180651.1|180561.1|180659.9|180569.9|180647.3|180557.3|4
1734434890000|2024-12-17 11:28:10|180655.7|180565.7|180650.9|180560.9|180655.7|180565.7|180650.9|180560.9|2
1734434900000|2024-12-17 11:28:20|180656.1|180566.1|180656.1|180566.1|180656.1|180566.1|180656.1|180566.1|1
1734434910000|2024-12-17 11:28:30|180651.8|180561.8|180651.8|180561.8|180651.8|180561.8|180651.8|180561.8|1
1734434920000|2024-12-17 11:28:40|180653.4|180563.4|180653.4|180563.4|180653.4|180563.4|180653.4|180563.4|1
1734434930000|2024-12-17 11:28:50|180661.3|180571.3|180657.3|180567.3|180665.5|180575.5|180657.3|180567.3|3
1734434970000|2024-12-17 11:29:30|180664.3|180534.3|180664|180534|180664.7|180534.7|180664|180534|4
1734434980000|2024-12-17 11:29:40|180664.2|180534.2|180655.8|180565.8|180664.2|180571.4|180655.8|180532.8|4
1734435010000|2024-12-17 11:30:10|180665.7|180535.7|180665.7|180535.7|180665.7|180535.7|180665.7|180535.7|1
1734435020000|2024-12-17 11:30:20|180664.9|180534.9|180700.1|180610.1|180700.1|180610.1|180660.2|180533.3|7
1734435030000|2024-12-17 11:30:30|180713.6|180623.6|180740.5|180650.5|180746.1|180656.1|180713.6|180623.6|9
1734435040000|2024-12-17 11:30:40|180736.5|180646.5|180742.5|180652.5|180746.4|180656.4|180736.5|180646.5|5
1734435050000|2024-12-17 11:30:50|180738.1|180648.1|180732.1|180642.1|180738.1|180648.1|180728.6|180638.6|5
1734435060000|2024-12-17 11:31:00|180728|180638|180716.9|180626.9|180728|180638|180710.7|180620.7|5
1734435070000|2024-12-17 11:31:10|180711|180621|180719.2|180629.2|180719.2|180629.2|180697.2|180607.2|5
1734435080000|2024-12-17 11:31:20|180668.5|180578.5|180674.7|180584.7|180674.7|180584.7|180668.5|180578.5|3
1734435090000|2024-12-17 11:31:30|180679.6|180589.6|180664.9|180574.9|180679.6|180589.6|180664.9|180574.9|8
1734435100000|2024-12-17 11:31:40|180668.8|180578.8|180668.8|180578.8|180668.8|180578.8|180668.8|180578.8|1
1734435130000|2024-12-17 11:32:10|180663.3|180573.3|180663.3|180573.3|180663.3|180573.3|180663.3|180573.3|1
1734435160000|2024-12-17 11:32:40|180657.9|180567.9|180663.6|180573.6|180663.7|180573.7|180657.2|180567.2|4
1734435170000|2024-12-17 11:32:50|180654.6|180564.6|180660.6|180570.6|180660.6|180570.6|180654.6|180564.6|2
1734435180000|2024-12-17 11:33:00|180666.2|180576.2|180662.6|180572.6|180670.9|180580.9|180656.9|180566.9|6
1734435190000|2024-12-17 11:33:10|180653.9|180563.9|180662.5|180572.5|180662.5|180572.5|180653.9|180563.9|2
1734435200000|2024-12-17 11:33:20|180647|180557|180656.7|180566.7|180656.7|180566.7|180647|180557|3
1734435210000|2024-12-17 11:33:30|180651.7|180561.7|180660.2|180570.2|180660.2|180570.2|180651.7|180561.7|3
1734435220000|2024-12-17 11:33:40|180665.4|180575.4|180663.9|180573.9|180668.5|180578.5|180663.9|180573.9|3
1734435250000|2024-12-17 11:34:10|180670|180580|180663.7|180573.7|180670|180580|180656.2|180566.2|8
1734435260000|2024-12-17 11:34:20|180651.9|180561.9|180629.9|180539.9|180656.6|180566.6|180628.5|180538.5|11
1734435270000|2024-12-17 11:34:30|180631.6|180541.6|180631.6|180541.6|180631.6|180541.6|180631.6|180541.6|1
1734435280000|2024-12-17 11:34:40|180619.7|180529.7|180692.1|180602.1|180693.2|180603.2|180619.7|180529.7|25
1734435290000|2024-12-17 11:34:50|180693.2|180603.2|180672.1|180582.1|180693.2|180603.2|180672.1|180582.1|6
1734435300000|2024-12-17 11:35:00|180669.2|180579.2|180669.4|180579.4|180677.8|180587.8|180669.2|180579.2|5
1734435310000|2024-12-17 11:35:10|180673.3|180583.3|180669.5|180579.5|180673.3|180583.3|180669.5|180579.5|2
1734435330000|2024-12-17 11:35:30|180664.9|180574.9|180670|180580|180673.8|180583.8|180664.9|180574.9|3
1734435340000|2024-12-17 11:35:40|180662.9|180572.9|180668.1|180578.1|180668.1|180578.1|180662.9|180572.9|2
1734435350000|2024-12-17 11:35:50|180659.8|180569.8|180661.2|180571.2|180669.4|180579.4|180655.5|180565.5|7
1734435360000|2024-12-17 11:36:00|180665.9|180575.9|180653|180563|180665.9|180575.9|180648|180558|7
1734435370000|2024-12-17 11:36:10|180646.6|180556.6|180648.8|180558.8|180648.8|180558.8|180639.6|180549.6|4
1734435380000|2024-12-17 11:36:20|180625.8|180535.8|180646.7|180556.7|180646.7|180556.7|180606.2|180516.2|4
1734435400000|2024-12-17 11:36:40|180651|180561|180659.9|180569.9|180659.9|180569.9|180650.8|180560.8|4
1734435410000|2024-12-17 11:36:50|180653.3|180563.3|180660.3|180570.3|180660.3|180570.3|180653.3|180563.3|3
1734435420000|2024-12-17 11:37:00|180665.3|180575.3|180665.3|180575.3|180665.3|180575.3|180665.3|180575.3|1
1734435450000|2024-12-17 11:37:30|180660|180570|180654.8|180564.8|180660|180570|180654.8|180564.8|2
1734435460000|2024-12-17 11:37:40|180650.2|180560.2|180650.2|180560.2|180650.2|180560.2|180650.2|180560.2|1
1734435470000|2024-12-17 11:37:50|180644.6|180554.6|180650.2|180560.2|180650.2|180560.2|180644.6|180554.6|2
1734435500000|2024-12-17 11:38:20|180656.2|180566.2|180656.2|180566.2|180656.2|180566.2|180656.2|180566.2|1
1734435510000|2024-12-17 11:38:30|180651.4|180561.4|180651.4|180561.4|180651.4|180561.4|180651.4|180561.4|1
1734435540000|2024-12-17 11:39:00|180643.3|180553.3|180649.8|180559.8|180649.8|180559.8|180643.3|180553.3|2
1734435550000|2024-12-17 11:39:10|180643.1|180553.1|180653.4|180563.4|180653.4|180563.4|180635.3|180545.3|5
1734435560000|2024-12-17 11:39:20|180672|180582|180671.7|180581.7|180672|180582|180667.3|180577.3|3
1734435590000|2024-12-17 11:39:50|180679.1|180589.1|180683.1|180593.1|180683.8|180593.8|180674.7|180584.7|6
1734435600000|2024-12-17 11:40:00|180691.8|180601.8|180710.2|180620.2|180724.8|180634.8|180691.8|180601.8|7
1734435610000|2024-12-17 11:40:10|180705.4|180615.4|180714.5|180624.5|180717.5|180627.5|180705.4|180615.4|17
1734435620000|2024-12-17 11:40:20|180711.4|180621.4|180709.8|180619.8|180711.4|180621.4|180705.3|180615.3|5
1734435630000|2024-12-17 11:40:30|180704|180614|180716.1|180626.1|180721.5|180631.5|180704|180614|6
1734435640000|2024-12-17 11:40:40|180712.6|180622.6|180718.9|180628.9|180718.9|180628.9|180704.5|180614.5|6
1734435650000|2024-12-17 11:40:50|180715.4|180625.4|180707|180617|180715.4|180625.4|180704|180614|9
1734435660000|2024-12-17 11:41:00|180700.9|180610.9|180683.4|180593.4|180704.9|180614.9|180682.9|180592.9|6
1734435670000|2024-12-17 11:41:10|180703.7|180613.7|180709.6|180619.6|180720.7|180630.7|180703.7|180613.7|7
1734435680000|2024-12-17 11:41:20|180713|180623|180718.4|180628.4|180718.4|180628.4|180713|180623|3
1734435690000|2024-12-17 11:41:30|180723.6|180633.6|180738.3|180648.3|180741.3|180651.3|180722.2|180632.2|5
1734435700000|2024-12-17 11:41:40|180731.5|180641.5|180730.1|180640.1|180738.8|180648.8|180730.1|180640.1|8
1734435710000|2024-12-17 11:41:50|180725.2|180635.2|180723.2|180633.2|180728.8|180638.8|180723.2|180633.2|3
1734435720000|2024-12-17 11:42:00|180719.5|180629.5|180710.7|180620.7|180719.5|180629.5|180707.2|180617.2|4
1734435730000|2024-12-17 11:42:10|180707.2|180617.2|180713.1|180623.1|180713.1|180623.1|180707.2|180617.2|2
1734435740000|2024-12-17 11:42:20|180717.6|180627.6|180717.6|180627.6|180717.6|180627.6|180717.6|180627.6|1
1734435760000|2024-12-17 11:42:40|180721.7|180631.7|180741.3|180651.3|180741.3|180651.3|180721.7|180631.7|5
1734435790000|2024-12-17 11:43:10|180744.5|180654.5|180744.6|180654.6|180744.6|180654.6|180744.5|180654.5|2
1734435800000|2024-12-17 11:43:20|180744.1|180654.1|180730.9|180640.9|180744.2|180654.2|180727.6|180637.6|5
1734435810000|2024-12-17 11:43:30|180727.1|180637.1|180736.2|180646.2|180740|180650|180727.1|180637.1|6
1734435820000|2024-12-17 11:43:40|180775.7|180685.7|180764.9|180674.9|180775.7|180685.7|180756.7|180666.7|6
1734435830000|2024-12-17 11:43:50|180761.8|180671.8|180779.7|180689.7|180785.7|180695.7|180761.8|180671.8|8
1734435840000|2024-12-17 11:44:00|180853.7|180763.7|180869.8|180779.8|180893.1|180803.1|180852.1|180762.1|8
1734435850000|2024-12-17 11:44:10|180870|180780|180898|180808|180904.3|180814.3|180870|180780|4
1734435860000|2024-12-17 11:44:20|180900.7|180810.7|180897.3|180807.3|180900.7|180810.7|180897.3|180807.3|3
1734435870000|2024-12-17 11:44:30|180900.9|180810.9|180907.9|180817.9|180907.9|180817.9|180900.9|180810.9|5
1734435880000|2024-12-17 11:44:40|180928.6|180798.6|180937.5|180807.5|180938.1|180808.1|180928.6|180798.6|4
1734435890000|2024-12-17 11:44:50|180938.7|180808.7|180937.5|180807.5|180940.2|180810.2|180937.5|180807.5|4
1734435900000|2024-12-17 11:45:00|180935.4|180805.4|180937.5|180807.5|180938.4|180808.4|180935.4|180805.4|4
1734435910000|2024-12-17 11:45:10|180924.3|180834.3|180911.4|180821.4|180924.3|180834.3|180902.7|180812.7|8
1734435920000|2024-12-17 11:45:20|180914.1|180824.1|180913.6|180823.6|180914.1|180824.1|180904|180814|7
1734435930000|2024-12-17 11:45:30|180915.6|180825.6|180915.7|180825.7|180916.7|180826.7|180897.7|180807.7|8
1734435940000|2024-12-17 11:45:40|180915.4|180825.4|180915.9|180825.9|180915.9|180825.9|180915.4|180825.4|2
1734435950000|2024-12-17 11:45:50|180910|180820|180914|180824|180914.5|180824.5|180904.7|180814.7|9
1734435960000|2024-12-17 11:46:00|180902.7|180812.7|180902.7|180812.7|180902.7|180812.7|180902.7|180812.7|1
1734435970000|2024-12-17 11:46:10|180906.9|180816.9|180906.6|180816.6|180906.9|180816.9|180906.6|180816.6|2
1734435980000|2024-12-17 11:46:20|180897.1|180807.1|180899.9|180809.9|180899.9|180809.9|180897.1|180807.1|2
1734435990000|2024-12-17 11:46:30|180899.1|180809.1|180897|180807|180899.1|180809.1|180897|180807|2
1734436000000|2024-12-17 11:46:40|180897.7|180807.7|180916.2|180786.2|180917.7|180807.7|180897.7|180781.1|4
1734436010000|2024-12-17 11:46:50|180853.8|180763.8|180852.3|180762.3|180868.2|180778.2|180849.3|180759.3|7
1734436020000|2024-12-17 11:47:00|180849.4|180759.4|180846.6|180756.6|180849.4|180759.4|180846.6|180756.6|2
1734436040000|2024-12-17 11:47:20|180853.3|180763.3|180872|180782|180872|180782|180853.3|180763.3|3
1734436050000|2024-12-17 11:47:30|180880.1|180790.1|180891.4|180801.4|180896.6|180806.6|180880.1|180790.1|3
1734436060000|2024-12-17 11:47:40|180892.2|180802.2|180897.1|180807.1|180897.1|180807.1|180888.9|180798.9|4
1734436070000|2024-12-17 11:47:50|180899.6|180809.6|180899.6|180809.6|180899.6|180809.6|180899.6|180809.6|1
1734436080000|2024-12-17 11:48:00|180905.3|180815.3|180916.9|180826.9|180916.9|180826.9|180905.3|180815.3|3
1734436090000|2024-12-17 11:48:10|180907.5|180817.5|180901.7|180811.7|180907.5|180817.5|180894.6|180804.6|3
1734436100000|2024-12-17 11:48:20|180907.5|180817.5|180907.5|180817.5|180907.5|180817.5|180907.5|180817.5|1
1734436110000|2024-12-17 11:48:30|180898.7|180808.7|180896.7|180806.7|180905.1|180815.1|180896.7|180806.7|3
1734436120000|2024-12-17 11:48:40|180890.2|180800.2|180874.2|180784.2|180890.2|180800.2|180869.9|180779.9|4
1734436140000|2024-12-17 11:49:00|180868.2|180778.2|180868.2|180778.2|180868.2|180778.2|180868.2|180778.2|1
1734436150000|2024-12-17 11:49:10|180860.3|180770.3|180850.9|180760.9|180860.3|180770.3|180841.7|180751.7|3
1734436160000|2024-12-17 11:49:20|180843.8|180753.8|180843.8|180753.8|180843.8|180753.8|180843.8|180753.8|1
1734436180000|2024-12-17 11:49:40|180841.9|180751.9|180841.9|180751.9|180841.9|180751.9|180841.9|180751.9|1
1734436200000|2024-12-17 11:50:00|180844|180754|180870.4|180780.4|180870.4|180780.4|180844|180754|5
1734436210000|2024-12-17 11:50:10|180863.5|180773.5|180874.2|180784.2|180874.2|180784.2|180850.5|180760.5|7
1734436230000|2024-12-17 11:50:30|180866.2|180776.2|180848.5|180758.5|180866.2|180776.2|180848.5|180758.5|4
1734436260000|2024-12-17 11:51:00|180846.3|180756.3|180841.3|180751.3|180846.3|180756.3|180841.3|180751.3|3
1734436290000|2024-12-17 11:51:30|180822.2|180732.2|180828.2|180738.2|180828.2|180738.2|180817.5|180727.5|3
1734436300000|2024-12-17 11:51:40|180826.8|180736.8|180826.8|180736.8|180826.8|180736.8|180826.8|180736.8|1
1734436320000|2024-12-17 11:52:00|180816.1|180726.1|180823.4|180733.4|180823.4|180733.4|180816.1|180726.1|2
1734436330000|2024-12-17 11:52:10|180813.2|180723.2|180766|180676|180813.2|180723.2|180757.3|180667.3|8
1734436340000|2024-12-17 11:52:20|180765.5|180675.5|180768.4|180678.4|180768.4|180678.4|180763.3|180673.3|4
1734436350000|2024-12-17 11:52:30|180774.7|180684.7|180773.8|180683.8|180779.8|180689.8|180765.6|180675.6|4
1734436360000|2024-12-17 11:52:40|180766.6|180676.6|180772.5|180682.5|180774.5|180684.5|180762.3|180672.3|11
1734436370000|2024-12-17 11:52:50|180774.6|180684.6|180774|180684|180775.1|180685.1|180774|180684|5
1734436380000|2024-12-17 11:53:00|180773.3|180683.3|180774.9|180684.9|180775.2|180685.2|180773.3|180683.3|4
1734436390000|2024-12-17 11:53:10|180771.7|180681.7|180771.7|180681.7|180771.7|180681.7|180771.7|180681.7|1
1734436400000|2024-12-17 11:53:20|180775.6|180685.6|180776.9|180686.9|180776.9|180686.9|180775.6|180685.6|3
1734436410000|2024-12-17 11:53:30|180777.2|180687.2|180776.9|180686.9|180777.2|180687.2|180776.9|180686.9|2
1734436420000|2024-12-17 11:53:40|180776.8|180686.8|180777.8|180687.8|180777.8|180687.8|180775.8|180685.8|4
1734436430000|2024-12-17 11:53:50|180777|180687|180777.8|180687.8|180778.1|180688.1|180776.2|180686.2|4
1734436440000|2024-12-17 11:54:00|180778.8|180688.8|180800.7|180710.7|180802.4|180712.4|180777.9|180687.9|5
1734436450000|2024-12-17 11:54:10|180832.3|180702.3|180824.4|180694.4|180832.3|180702.3|180823.1|180693.1|5
1734436460000|2024-12-17 11:54:20|180830.2|180700.2|180831|180701|180831|180701|180830.2|180700.2|2
1734436470000|2024-12-17 11:54:30|180832.3|180702.3|180833.4|180703.4|180833.4|180703.4|180831.5|180701.5|4
1734436480000|2024-12-17 11:54:40|180837.2|180707.2|180837.2|180707.2|180837.2|180707.2|180837.2|180707.2|1
1734436490000|2024-12-17 11:54:50|180836.5|180706.5|180832.3|180702.3|180836.5|180706.5|180832.3|180702.3|3
1734436500000|2024-12-17 11:55:00|180835.9|180705.9|180833.8|180703.8|180836.6|180706.6|180833.8|180703.8|4
1734436510000|2024-12-17 11:55:10|180834.4|180704.4|180805.9|180715.9|180834.5|180723.6|180805.9|180700.2|8
1734436520000|2024-12-17 11:55:20|180800.1|180710.1|180801|180711|180801|180711|180795|180705|3
1734436530000|2024-12-17 11:55:30|180801.9|180711.9|180799.7|180709.7|180801.9|180711.9|180799.5|180709.5|6
1734436540000|2024-12-17 11:55:40|180800.6|180710.6|180803.4|180713.4|180803.4|180713.4|180799.6|180709.6|4
1734436550000|2024-12-17 11:55:50|180803.3|180713.3|180799.2|180709.2|180803.8|180713.8|180786.7|180696.7|6
1734436560000|2024-12-17 11:56:00|180795.7|180705.7|180779.9|180689.9|180795.7|180705.7|180779.9|180689.9|5
1734436570000|2024-12-17 11:56:10|180781.6|180691.6|180772.1|180682.1|180793.8|180703.8|180770.5|180680.5|7
1734436580000|2024-12-17 11:56:20|180770|180680|180772|180682|180772.1|180682.1|180770|180680|3
1734436590000|2024-12-17 11:56:30|180771.7|180681.7|180771.7|180681.7|180771.7|180681.7|180771.7|180681.7|1
1734436600000|2024-12-17 11:56:40|180769.7|180679.7|180766.8|180676.8|180769.7|180679.7|180766.8|180676.8|3
1734436610000|2024-12-17 11:56:50|180768.7|180678.7|180766.6|180676.6|180768.7|180678.7|180766.6|180676.6|4
1734436620000|2024-12-17 11:57:00|180766.8|180676.8|180769.8|180679.8|180769.8|180679.8|180766.8|180676.8|2
1734436640000|2024-12-17 11:57:20|180769.9|180679.9|180770.9|180680.9|180770.9|180680.9|180769.9|180679.9|3
1734436650000|2024-12-17 11:57:30|180771.6|180681.6|180771.2|180681.2|180771.6|180681.6|180771.2|180681.2|2
1734436660000|2024-12-17 11:57:40|180771.5|180681.5|180766.7|180676.7|180771.5|180681.5|180766.7|180676.7|6
1734436670000|2024-12-17 11:57:50|180766.4|180676.4|180767.5|180677.5|180767.5|180677.5|180766.4|180676.4|3
1734436680000|2024-12-17 11:58:00|180764.9|180674.9|180764.9|180674.9|180764.9|180674.9|180764.9|180674.9|1
1734436710000|2024-12-17 11:58:30|180770|180680|180770|180680|180770|180680|180769.1|180679.1|3
1734436720000|2024-12-17 11:58:40|180770.2|180680.2|180770.2|180680.2|180770.2|180680.2|180770.2|180680.2|1
1734436730000|2024-12-17 11:58:50|180770.1|180680.1|180764.3|180674.3|180770.2|180680.2|180764.3|180674.3|3
1734436740000|2024-12-17 11:59:00|180768.8|180678.8|180770.6|180680.6|180770.6|180680.6|180768.8|180678.8|2
1734436750000|2024-12-17 11:59:10|180766.6|180676.6|180770.1|180680.1|180770.1|180680.1|180766.6|180676.6|2
1734436760000|2024-12-17 11:59:20|180773.8|180683.8|180769.3|180679.3|180773.8|180683.8|180766|180676|3
1734436780000|2024-12-17 11:59:40|180765.4|180675.4|180765.3|180675.3|180765.4|180675.4|180761.6|180671.6|3
1734436800000|2024-12-17 12:00:00|180761.7|180671.7|180765.2|180675.2|180765.2|180675.2|180761.7|180671.7|2
1734436810000|2024-12-17 12:00:10|180754.2|180664.2|180757.1|180667.1|180757.1|180667.1|180749.2|180659.2|4
1734436820000|2024-12-17 12:00:20|180753.4|180663.4|180755.3|180665.3|180755.3|180665.3|180748.4|180658.4|3
1734436830000|2024-12-17 12:00:30|180745.4|180655.4|180748.4|180658.4|180748.4|180658.4|180736.1|180646.1|3
1734436840000|2024-12-17 12:00:40|180751.6|180661.6|180751.6|180661.6|180751.6|180661.6|180751.6|180661.6|1
1734436850000|2024-12-17 12:00:50|180743.8|180653.8|180749.5|180659.5|180751.6|180661.6|180742.2|180652.2|4
1734436860000|2024-12-17 12:01:00|180746.6|180656.6|180692.8|180602.8|180746.6|180656.6|180679.5|180589.5|15
1734436870000|2024-12-17 12:01:10|180682.4|180592.4|180698.4|180608.4|180698.4|180608.4|180679.3|180589.3|21
1734436880000|2024-12-17 12:01:20|180693.6|180603.6|180691|180601|180694.6|180604.6|180683.8|180593.8|10
1734436890000|2024-12-17 12:01:30|180685.7|180595.7|180674.6|180584.6|180688.7|180598.7|180673.3|180583.3|11
1734436900000|2024-12-17 12:01:40|180677.7|180587.7|180682.8|180592.8|180686.5|180596.5|180671.2|180581.2|17
1734436910000|2024-12-17 12:01:50|180679.1|180589.1|180687.1|180597.1|180692.4|180602.4|180678|180588|19
1734436920000|2024-12-17 12:02:00|180709.3|180619.3|180704.9|180614.9|180711.8|180621.8|180690.5|180600.5|20
1734436930000|2024-12-17 12:02:10|180698.9|180608.9|180700.5|180610.5|180701.9|180611.9|180696.9|180606.9|4
1734436940000|2024-12-17 12:02:20|180696.3|180606.3|180706.7|180616.7|180714|180624|180690.2|180600.2|14
1734436950000|2024-12-17 12:02:30|180701.8|180611.8|180699.7|180609.7|180706.1|180616.1|180693|180603|10
1734436960000|2024-12-17 12:02:40|180703.9|180613.9|180704.2|180614.2|180707.3|180617.3|180703.9|180613.9|3
1734436970000|2024-12-17 12:02:50|180689.9|180599.9|180716.1|180626.1|180716.1|180626.1|180689.9|180599.9|9
1734436980000|2024-12-17 12:03:00|180704.8|180614.8|180707.6|180617.6|180722.7|180632.7|180696.4|180606.4|11
1734437020000|2024-12-17 12:03:40|180707.5|180617.5|180705|180615|180707.6|180617.6|180701.1|180611.1|4
1734437030000|2024-12-17 12:03:50|180696.7|180606.7|180698.6|180608.6|180702.9|180612.9|180694.5|180604.5|5
1734437040000|2024-12-17 12:04:00|180693.1|180603.1|180706.3|180616.3|180709.6|180619.6|180693.1|180603.1|5
1734437050000|2024-12-17 12:04:10|180719.2|180629.2|180719|180629|180727.6|180637.6|180715.8|180625.8|7
1734437060000|2024-12-17 12:04:20|180734.5|180644.5|180734.9|180644.9|180734.9|180644.9|180734.5|180644.5|2
1734437070000|2024-12-17 12:04:30|180739.7|180649.7|180731.9|180641.9|180741.1|180651.1|180721.9|180631.9|4
1734437090000|2024-12-17 12:04:50|180735.7|180645.7|180736.8|180646.8|180741.9|180651.9|180735.7|180645.7|3
1734437100000|2024-12-17 12:05:00|180739.8|180649.8|180739.8|180649.8|180739.8|180649.8|180739.8|180649.8|1
1734437110000|2024-12-17 12:05:10|180742.8|180652.8|180747.4|180657.4|180750.9|180660.9|180739.7|180649.7|6
1734437120000|2024-12-17 12:05:20|180751.8|180661.8|180806.5|180716.5|180811.3|180721.3|180751.8|180661.8|17
1734437130000|2024-12-17 12:05:30|180807.4|180717.4|180807.3|180717.3|180807.9|180717.9|180807.3|180717.3|3
1734437140000|2024-12-17 12:05:40|180811.3|180721.3|180794.5|180704.5|180811.3|180721.3|180786.9|180696.9|12
1734437150000|2024-12-17 12:05:50|180800|180710|180794.3|180704.3|180800|180710|180788.8|180698.8|4
1734437160000|2024-12-17 12:06:00|180799.6|180709.6|180802.4|180712.4|180802.4|180712.4|180793.8|180703.8|4
1734437170000|2024-12-17 12:06:10|180800.9|180710.9|180800.8|180710.8|180804.9|180714.9|180800|180710|4
1734437180000|2024-12-17 12:06:20|180806.2|180716.2|180820.4|180730.4|180820.4|180730.4|180806.2|180716.2|4
1734437190000|2024-12-17 12:06:30|180812.5|180722.5|180813.9|180723.9|180823.2|180733.2|180810.7|180720.7|10
1734437200000|2024-12-17 12:06:40|180822.3|180732.3|180837|180747|180837|180747|180813.4|180723.4|8
1734437210000|2024-12-17 12:06:50|180836.5|180746.5|180836.5|180746.5|180836.5|180746.5|180836.5|180746.5|1
1734437220000|2024-12-17 12:07:00|180841.8|180751.8|180837.5|180747.5|180841.8|180751.8|180837.5|180747.5|2
1734437230000|2024-12-17 12:07:10|180842.8|180752.8|180839|180749|180842.8|180752.8|180839|180749|2
1734437240000|2024-12-17 12:07:20|180834.9|180744.9|180830.7|180740.7|180834.9|180744.9|180830.7|180740.7|2
1734437260000|2024-12-17 12:07:40|180820.9|180730.9|180821.9|180731.9|180828.3|180738.3|180820.4|180730.4|4
1734437270000|2024-12-17 12:07:50|180817.6|180727.6|180805.4|180715.4|180817.6|180727.6|180805.4|180715.4|4
1734437290000|2024-12-17 12:08:10|180810.9|180720.9|180770.9|180680.9|180810.9|180720.9|180765.7|180675.7|14
1734437300000|2024-12-17 12:08:20|180776.5|180686.5|180768.8|180678.8|180776.5|180686.5|180764.8|180674.8|7
1734437310000|2024-12-17 12:08:30|180763.1|180673.1|180767.3|180677.3|180767.3|180677.3|180763.1|180673.1|2
1734437320000|2024-12-17 12:08:40|180771.7|180681.7|180771.7|180681.7|180771.7|180681.7|180771.7|180681.7|1
1734437330000|2024-12-17 12:08:50|180767.1|180677.1|180769.2|180679.2|180769.2|180679.2|180767.1|180677.1|2
1734437340000|2024-12-17 12:09:00|180766.2|180676.2|180758.7|180668.7|180766.2|180676.2|180758.7|180668.7|7
1734437350000|2024-12-17 12:09:10|180763.2|180673.2|180768.7|180678.7|180768.7|180678.7|180763.2|180673.2|2
1734437360000|2024-12-17 12:09:20|180762.9|180672.9|180769.2|180679.2|180769.2|180679.2|180762.9|180672.9|2
1734437380000|2024-12-17 12:09:40|180764|180674|180764|180674|180764|180674|180764|180674|1
1734437390000|2024-12-17 12:09:50|180761.6|180671.6|180761.6|180671.6|180761.6|180671.6|180761.6|180671.6|1
1734437400000|2024-12-17 12:10:00|180759.3|180669.3|180759.3|180669.3|180759.3|180669.3|180759.3|180669.3|1
1734437410000|2024-12-17 12:10:10|180765.2|180675.2|180764.2|180674.2|180769.5|180679.5|180764.2|180674.2|3
1734437420000|2024-12-17 12:10:20|180760|180670|180764.8|180674.8|180764.8|180674.8|180760|180670|2
1734437430000|2024-12-17 12:10:30|180764.3|180674.3|180743.3|180653.3|180764.3|180674.3|180743.3|180653.3|7
1734437440000|2024-12-17 12:10:40|180737.3|180647.3|180721|180631|180737.3|180647.3|180718.4|180628.4|5
1734437450000|2024-12-17 12:10:50|180724.7|180634.7|180729.4|180639.4|180729.4|180639.4|180724.7|180634.7|2
1734437460000|2024-12-17 12:11:00|180718|180628|180728.9|180638.9|180728.9|180638.9|180718|180628|4
1734437470000|2024-12-17 12:11:10|180732.9|180642.9|180729|180639|180732.9|180642.9|180721.3|180631.3|4
1734437490000|2024-12-17 12:11:30|180733.3|180643.3|180737.2|180647.2|180737.2|180647.2|180733.3|180643.3|2
1734437510000|2024-12-17 12:11:50|180727.6|180637.6|180739.6|180649.6|180744.4|180654.4|180727.6|180637.6|6
1734437520000|2024-12-17 12:12:00|180745|180655|180745|180655|180745|180655|180745|180655|1
1734437550000|2024-12-17 12:12:30|180747|180657|180743.8|180653.8|180750.3|180660.3|180743.8|180653.8|6
1734437580000|2024-12-17 12:13:00|180739.6|180649.6|180734.9|180644.9|180739.6|180649.6|180734.9|180644.9|2
1734437590000|2024-12-17 12:13:10|180746.2|180656.2|180741.4|180651.4|180746.2|180656.2|180741.4|180651.4|2
1734437620000|2024-12-17 12:13:40|180743.9|180653.9|180743.2|180653.2|180743.9|180653.9|180743.2|180653.2|2
1734437630000|2024-12-17 12:13:50|180739.3|180649.3|180737.1|180647.1|180739.3|180649.3|180737.1|180647.1|2
1734437640000|2024-12-17 12:14:00|180741.4|180651.4|180741.4|180651.4|180741.4|180651.4|180741.4|180651.4|1
1734437650000|2024-12-17 12:14:10|180745.3|180655.3|180745.3|180655.3|180745.3|180655.3|180745.3|180655.3|1
1734437660000|2024-12-17 12:14:20|180741.5|180651.5|180742.6|180652.6|180750.5|180660.5|180741.5|180651.5|3
1734437700000|2024-12-17 12:15:00|180746.9|180656.9|180742.7|180652.7|180749.3|180659.3|180742.7|180652.7|6
1734437710000|2024-12-17 12:15:10|180751.9|180661.9|180788.5|180698.5|180793.4|180703.4|180751.9|180661.9|5
1734437720000|2024-12-17 12:15:20|180783.8|180693.8|180787.9|180697.9|180787.9|180697.9|180783.8|180693.8|2
1734437740000|2024-12-17 12:15:40|180783.5|180693.5|180787.9|180697.9|180787.9|180697.9|180783.5|180693.5|2
1734437760000|2024-12-17 12:16:00|180799.5|180709.5|180809.9|180719.9|180809.9|180719.9|180791.9|180701.9|8
1734437770000|2024-12-17 12:16:10|180805.9|180715.9|180795.8|180705.8|180805.9|180715.9|180795.8|180705.8|7
1734437780000|2024-12-17 12:16:20|180784.2|180694.2|180774.7|180684.7|180784.2|180694.2|180766.8|180676.8|5
1734437790000|2024-12-17 12:16:30|180768.1|180678.1|180773.1|180683.1|180773.1|180683.1|180768.1|180678.1|2
1734437800000|2024-12-17 12:16:40|180776.2|180686.2|180793.3|180703.3|180799.4|180709.4|180776.2|180686.2|7
1734437810000|2024-12-17 12:16:50|180789.1|180699.1|180789.1|180699.1|180789.1|180699.1|180789.1|180699.1|1
1734437820000|2024-12-17 12:17:00|180769.2|180679.2|180779.7|180689.7|180785.7|180695.7|180766.8|180676.8|9
1734437830000|2024-12-17 12:17:10|180786.8|180696.8|180792.8|180702.8|180792.8|180702.8|180782.9|180692.9|4
1734437840000|2024-12-17 12:17:20|180763.3|180673.3|180771|180681|180771|180681|180763.3|180673.3|2
1734437850000|2024-12-17 12:17:30|180787|180697|180791.5|180701.5|180798.5|180708.5|180783|180693|7
1734437870000|2024-12-17 12:17:50|180787.6|180697.6|180773.7|180683.7|180787.6|180697.6|180768.6|180678.6|3
1734437880000|2024-12-17 12:18:00|180796.9|180706.9|180815.8|180725.8|180821.1|180731.1|180796.9|180706.9|4
1734437890000|2024-12-17 12:18:10|180820.4|180730.4|180816.3|180726.3|180820.4|180730.4|180816.3|180726.3|2
1734437900000|2024-12-17 12:18:20|180820.6|180730.6|180825.1|180735.1|180829.6|180739.6|180820.6|180730.6|3
1734437930000|2024-12-17 12:18:50|180831.6|180741.6|180826.8|180736.8|180831.6|180741.6|180826.8|180736.8|2
1734437940000|2024-12-17 12:19:00|180844.4|180754.4|180844.1|180754.1|180853.7|180763.7|180844.1|180754.1|7
1734437950000|2024-12-17 12:19:10|180845.9|180755.9|180833.8|180743.8|180845.9|180755.9|180833.8|180743.8|6
1734437960000|2024-12-17 12:19:20|180844.1|180754.1|180836.5|180746.5|180844.1|180754.1|180836.5|180746.5|2
1734437980000|2024-12-17 12:19:40|180834.2|180744.2|180834.2|180744.2|180834.2|180744.2|180834.2|180744.2|1
1734437990000|2024-12-17 12:19:50|180832|180742|180829.5|180739.5|180832|180742|180829.5|180739.5|2
1734438000000|2024-12-17 12:20:00|180836.7|180746.7|180830.9|180740.9|180839.2|180749.2|180829.7|180739.7|4
1734438010000|2024-12-17 12:20:10|180826.9|180736.9|180818.1|180728.1|180826.9|180736.9|180816.4|180726.4|7
1734438040000|2024-12-17 12:20:40|180813.4|180723.4|180829|180739|180829|180739|180813.4|180723.4|4
1734438050000|2024-12-17 12:20:50|180828.9|180738.9|180827.5|180737.5|180828.9|180738.9|180827.5|180737.5|2
1734438060000|2024-12-17 12:21:00|180827.7|180737.7|180826.9|180736.9|180827.7|180737.7|180826.9|180736.9|2
1734438070000|2024-12-17 12:21:10|180826|180736|180920.4|180830.4|180920.4|180830.4|180825.2|180735.2|14
1734438080000|2024-12-17 12:21:20|180924.3|180834.3|180916.2|180826.2|180924.3|180834.3|180916.2|180826.2|3
1734438090000|2024-12-17 12:21:30|180919.5|180829.5|180919.1|180829.1|180919.5|180829.5|180916.4|180826.4|3
1734438100000|2024-12-17 12:21:40|180915.8|180825.8|180921.8|180831.8|180925.4|180835.4|180915.8|180825.8|4
1734438110000|2024-12-17 12:21:50|180920.2|180830.2|180922.1|180832.1|180924.9|180834.9|180920.2|180830.2|3
1734438120000|2024-12-17 12:22:00|180925.3|180835.3|180918.8|180828.8|180927.5|180837.5|180918.8|180828.8|4
1734438150000|2024-12-17 12:22:30|180923.7|180833.7|180923.4|180833.4|180923.7|180833.7|180923.4|180833.4|2
1734438160000|2024-12-17 12:22:40|180917.1|180827.1|180897.6|180807.6|180917.1|180827.1|180894.1|180804.1|8
1734438170000|2024-12-17 12:22:50|180904|180814|180904|180814|180904|180814|180904|180814|1
1734438180000|2024-12-17 12:23:00|180911.1|180821.1|180923.1|180833.1|180929.1|180839.1|180911.1|180821.1|7
1734438190000|2024-12-17 12:23:10|180914.6|180824.6|180907.3|180817.3|180921.3|180831.3|180902.8|180812.8|8
1734438200000|2024-12-17 12:23:20|180901.1|180811.1|180906.2|180816.2|180907.1|180817.1|180901.1|180811.1|4
1734438210000|2024-12-17 12:23:30|180916|180826|180911.7|180821.7|180916|180826|180905.6|180815.6|7
1734438220000|2024-12-17 12:23:40|180906.3|180816.3|180901.6|180811.6|180910.8|180820.8|180901.6|180811.6|4
1734438230000|2024-12-17 12:23:50|180917.7|180827.7|180905.8|180815.8|180917.7|180827.7|180905.8|180815.8|3
1734438240000|2024-12-17 12:24:00|180901.7|180811.7|180899.4|180809.4|180901.7|180811.7|180890.3|180800.3|5
1734438250000|2024-12-17 12:24:10|180895|180805|180895|180805|180895|180805|180895|180805|1
1734438270000|2024-12-17 12:24:30|180901|180811|180901|180811|180901|180811|180901|180811|1
1734438300000|2024-12-17 12:25:00|180896.8|180806.8|180895.6|180805.6|180896.8|180806.8|180887.6|180797.6|3
1734438310000|2024-12-17 12:25:10|180890.1|180800.1|180868|180778|180890.8|180800.8|180861.8|180771.8|6
1734438320000|2024-12-17 12:25:20|180873.6|180783.6|180900|180810|180904.1|180814.1|180873.6|180783.6|3
1734438330000|2024-12-17 12:25:30|180899.1|180809.1|180904.2|180814.2|180904.2|180814.2|180899.1|180809.1|3
1734438340000|2024-12-17 12:25:40|180905.4|180815.4|180902.7|180812.7|180905.4|180815.4|180902.7|180812.7|3
1734438350000|2024-12-17 12:25:50|180902.5|180812.5|180903.1|180813.1|180903.1|180813.1|180902.5|180812.5|5
1734438360000|2024-12-17 12:26:00|180904.5|180814.5|180897.6|180807.6|180904.5|180814.5|180897.6|180807.6|6
1734438370000|2024-12-17 12:26:10|180896.7|180806.7|180894.9|180804.9|180896.8|180806.8|180894.9|180804.9|3
1734438380000|2024-12-17 12:26:20|180890.2|180800.2|180883.9|180793.9|180890.2|180800.2|180883.9|180793.9|2
1734438390000|2024-12-17 12:26:30|180883.6|180793.6|180882.4|180792.4|180883.7|180793.7|180882.1|180792.1|4
1734438400000|2024-12-17 12:26:40|180881.6|180791.6|180877.7|180787.7|180881.6|180791.6|180877.7|180787.7|3
1734438410000|2024-12-17 12:26:50|180889.7|180759.7|180857.9|180767.9|180889.7|180775.8|180857.9|180746.2|6
1734438420000|2024-12-17 12:27:00|180865.7|180735.7|180849.7|180759.7|180869.5|180759.7|180849.7|180733.9|5
1734438430000|2024-12-17 12:27:10|180848.7|180758.7|180848.6|180758.6|180848.7|180758.7|180845.9|180755.9|7
1734438440000|2024-12-17 12:27:20|180848.9|180758.9|180848.9|180758.9|180848.9|180758.9|180848.9|180758.9|1
1734438450000|2024-12-17 12:27:30|180849.7|180759.7|180850|180760|180850|180760|180849.7|180759.7|2
1734438460000|2024-12-17 12:27:40|180848.3|180758.3|180847.4|180757.4|180848.3|180758.3|180847.4|180757.4|2
1734438470000|2024-12-17 12:27:50|180846.2|180756.2|180845.5|180755.5|180847.3|180757.3|180845.5|180755.5|4
1734438480000|2024-12-17 12:28:00|180839.3|180749.3|180843.6|180753.6|180843.6|180753.6|180839.3|180749.3|2
1734438500000|2024-12-17 12:28:20|180843.7|180753.7|180843.7|180753.7|180843.7|180753.7|180843.7|180753.7|1
1734438510000|2024-12-17 12:28:30|180842.3|180752.3|180845|180755|180845|180755|180842.3|180752.3|3
1734438530000|2024-12-17 12:28:50|180844.7|180754.7|180847.2|180757.2|180847.2|180757.2|180844.7|180754.7|4
1734438540000|2024-12-17 12:29:00|180904.4|180774.4|180909.2|180779.2|180909.2|180779.2|180904.4|180774.4|2
1734438550000|2024-12-17 12:29:10|180908|180778|180876.4|180746.4|180908|180778|180876.1|180746.1|8
1734438560000|2024-12-17 12:29:20|180888.7|180758.7|180889.8|180799.8|180894.5|180799.8|180880.8|180750.8|6
1734438570000|2024-12-17 12:29:30|180890.7|180800.7|180901.4|180771.4|180901.4|180802.9|180889.7|180771.2|6
1734438580000|2024-12-17 12:29:40|180905|180775|180905|180775|180905|180775|180905|180775|1
1734438590000|2024-12-17 12:29:50|180907.6|180777.6|180917|180787|180917|180787|180907.6|180777.6|4
1734438600000|2024-12-17 12:30:00|180926.6|180796.6|180931.3|180801.3|180931.3|180801.3|180926.6|180796.6|3
1734438610000|2024-12-17 12:30:10|180931.9|180801.9|180968|180878|180968|180878|180930.8|180800.8|6
1734438620000|2024-12-17 12:30:20|180970.5|180880.5|180972.8|180882.8|180972.8|180882.8|180970.5|180880.5|2
1734438630000|2024-12-17 12:30:30|180966.1|180876.1|181002.2|180872.2|181002.2|180876.1|180966.1|180855.2|7
1734438640000|2024-12-17 12:30:40|181005.5|180875.5|180992.7|180862.7|181005.5|180875.5|180992.7|180862.7|6
1734438650000|2024-12-17 12:30:50|180991.8|180861.8|180986.2|180856.2|180992.7|180862.7|180986.2|180856.2|5
1734438660000|2024-12-17 12:31:00|180998.6|180868.6|181004.2|180874.2|181004.2|180874.2|180998.6|180868.6|2
1734438670000|2024-12-17 12:31:10|181004.5|180874.5|181010.1|180880.1|181014.7|180884.7|181004.2|180874.2|5
1734438680000|2024-12-17 12:31:20|181013.4|180883.4|181029.6|180899.6|181029.6|180899.6|181013.4|180883.4|5
1734438690000|2024-12-17 12:31:30|181030|180900|181072.6|180942.6|181072.6|180942.8|181030|180900|4
1734438700000|2024-12-17 12:31:40|181041.7|180951.7|181050|180960|181050|180960|181041.7|180951.7|2
1734438710000|2024-12-17 12:31:50|181037.5|180947.5|181034.9|180944.9|181042.4|180952.4|181034.9|180944.9|3
1734438720000|2024-12-17 12:32:00|181039.7|180949.7|181038.3|180948.3|181044.5|180954.5|181024.3|180934.3|8
1734438730000|2024-12-17 12:32:10|181039.2|180949.2|181037.5|180947.5|181039.6|180949.6|181034|180944|10
1734438740000|2024-12-17 12:32:20|181039.6|180949.6|181008.6|180918.6|181039.6|180949.6|181003.3|180913.3|6
1734438750000|2024-12-17 12:32:30|181015.4|180925.4|180981.1|180891.1|181023.6|180933.6|180971.7|180881.7|12
1734438760000|2024-12-17 12:32:40|180976.1|180886.1|180980.1|180890.1|180980.1|180890.1|180976.1|180886.1|3
1734438780000|2024-12-17 12:33:00|180984.1|180894.1|180963.8|180873.8|180984.1|180894.1|180963.8|180873.8|10
1734438790000|2024-12-17 12:33:10|180968.1|180878.1|180971.2|180881.2|180981.2|180891.2|180968.1|180878.1|7
1734438800000|2024-12-17 12:33:20|180975.6|180885.6|180975.6|180885.6|180975.6|180885.6|180975.6|180885.6|1
1734438820000|2024-12-17 12:33:40|180969.7|180879.7|180975.3|180885.3|180975.3|180885.3|180964.9|180874.9|4
1734438840000|2024-12-17 12:34:00|180979.6|180889.6|180979.6|180889.6|180979.6|180889.6|180979.6|180889.6|1
1734438850000|2024-12-17 12:34:10|180983.5|180893.5|181019.9|180929.9|181019.9|180929.9|180983.5|180893.5|7
1734438860000|2024-12-17 12:34:20|181020|180930|181018.8|180928.8|181021.8|180931.8|181012.9|180922.9|9
1734438870000|2024-12-17 12:34:30|181014.3|180924.3|181022.9|180932.9|181022.9|180932.9|181007|180917|13
1734438880000|2024-12-17 12:34:40|181027.4|180937.4|181025.8|180935.8|181027.4|180937.4|181021.5|180931.5|4
1734438890000|2024-12-17 12:34:50|181021.2|180931.2|181025.1|180935.1|181025.1|180935.1|181021.2|180931.2|2
1734438900000|2024-12-17 12:35:00|181020.4|180930.4|181005.6|180915.6|181020.4|180930.4|180999.7|180909.7|5
1734438910000|2024-12-17 12:35:10|181000.4|180910.4|181005.6|180915.6|181005.6|180915.6|181000.4|180910.4|2
1734438920000|2024-12-17 12:35:20|180998.1|180908.1|180998.1|180908.1|180998.1|180908.1|180998.1|180908.1|1
1734438930000|2024-12-17 12:35:30|181002.8|180912.8|181006.6|180916.6|181006.6|180916.6|181002.8|180912.8|2
1734438960000|2024-12-17 12:36:00|180996.5|180906.5|180996.5|180906.5|180996.5|180906.5|180996.5|180906.5|1
1734438970000|2024-12-17 12:36:10|180996.4|180906.4|180999.7|180909.7|181002.3|180912.3|180991.6|180901.6|6
1734438980000|2024-12-17 12:36:20|180995.9|180905.9|180953.4|180863.4|180995.9|180905.9|180950.4|180860.4|8
1734438990000|2024-12-17 12:36:30|180960.5|180870.5|180959.9|180869.9|180970.1|180880.1|180950.9|180860.9|17
1734439010000|2024-12-17 12:36:50|180978.9|180888.9|180949.2|180859.2|180978.9|180888.9|180949.2|180859.2|11
1734439020000|2024-12-17 12:37:00|180945.1|180855.1|180936.2|180846.2|180945.1|180855.1|180919.1|180829.1|12
1734439030000|2024-12-17 12:37:10|180948.9|180858.9|180966.5|180876.5|180966.5|180876.5|180948.9|180858.9|11
1734439040000|2024-12-17 12:37:20|180960.8|180870.8|180965.4|180875.4|180965.4|180875.4|180960.8|180870.8|2
1734439050000|2024-12-17 12:37:30|180953|180863|180971.3|180881.3|180971.3|180881.3|180953|180863|6
1734439060000|2024-12-17 12:37:40|180979.2|180889.2|180974.1|180884.1|180979.2|180889.2|180974.1|180884.1|2
1734439070000|2024-12-17 12:37:50|180977.9|180887.9|180977.9|180887.9|180977.9|180887.9|180977.9|180887.9|1
1734439080000|2024-12-17 12:38:00|180982.5|180892.5|180992.9|180902.9|180992.9|180902.9|180973.7|180883.7|6
1734439090000|2024-12-17 12:38:10|180971.5|180881.5|180994|180904|180994|180904|180971.5|180881.5|4
1734439100000|2024-12-17 12:38:20|180989.1|180899.1|180982.9|180892.9|180992.9|180902.9|180978.8|180888.8|7
1734439110000|2024-12-17 12:38:30|180977|180887|180982.4|180892.4|180982.4|180892.4|180977|180887|2
1734439120000|2024-12-17 12:38:40|180975.2|180885.2|180973|180883|180975.2|180885.2|180966|180876|4
1734439130000|2024-12-17 12:38:50|180969.1|180879.1|180969.1|180879.1|180969.1|180879.1|180969.1|180879.1|1
1734439150000|2024-12-17 12:39:10|180963|180873|180970.4|180880.4|180970.4|180880.4|180963|180873|3
1734439160000|2024-12-17 12:39:20|180965.6|180875.6|180970.4|180880.4|180970.4|180880.4|180965.6|180875.6|2
1734439170000|2024-12-17 12:39:30|180966|180876|180970.1|180880.1|180970.1|180880.1|180966|180876|2
1734439180000|2024-12-17 12:39:40|180974.7|180884.7|180974.7|180884.7|180974.7|180884.7|180974.7|180884.7|1
1734439190000|2024-12-17 12:39:50|180979.4|180889.4|180979.4|180889.4|180979.4|180889.4|180979.4|180889.4|1
1734439200000|2024-12-17 12:40:00|180984.1|180894.1|180984.1|180894.1|180984.1|180894.1|180984.1|180894.1|1
1734439210000|2024-12-17 12:40:10|180979.3|180889.3|180975.2|180885.2|180979.3|180889.3|180975.2|180885.2|2
1734439220000|2024-12-17 12:40:20|180970.9|180880.9|180963.2|180873.2|180970.9|180880.9|180959.8|180869.8|7
1734439230000|2024-12-17 12:40:30|180958.5|180868.5|180970.6|180880.6|180970.6|180880.6|180955.2|180865.2|6
1734439240000|2024-12-17 12:40:40|180967.1|180877.1|180972.3|180882.3|180972.3|180882.3|180966|180876|4
1734439250000|2024-12-17 12:40:50|180976.3|180886.3|180976.3|180886.3|180976.3|180886.3|180976.3|180886.3|1
1734439260000|2024-12-17 12:41:00|180969.5|180879.5|180964.5|180874.5|180969.5|180879.5|180958.2|180868.2|4
1734439270000|2024-12-17 12:41:10|180970.6|180880.6|180957.5|180867.5|180975.9|180885.9|180957.5|180867.5|6
1734439280000|2024-12-17 12:41:20|180960.6|180870.6|180968.7|180878.7|180972.7|180882.7|180960.6|180870.6|5
1734439290000|2024-12-17 12:41:30|180958.6|180868.6|180950.5|180860.5|180958.6|180868.6|180945.1|180855.1|4
1734439300000|2024-12-17 12:41:40|180963|180873|180950.1|180860.1|180963|180873|180950.1|180860.1|2
1734439310000|2024-12-17 12:41:50|180962.5|180872.5|180980.9|180890.9|180980.9|180890.9|180959.5|180869.5|9
1734439320000|2024-12-17 12:42:00|180984.2|180894.2|180997.6|180907.6|180997.6|180907.6|180980.4|180890.4|8
1734439330000|2024-12-17 12:42:10|180999|180909|180996.7|180906.7|180999|180909|180994.3|180904.3|3
1734439350000|2024-12-17 12:42:30|180990|180900|180979.4|180889.4|180990|180900|180974.6|180884.6|5
1734439360000|2024-12-17 12:42:40|180984.1|180894.1|180987.3|180897.3|180997.9|180907.9|180981.9|180891.9|6
1734439370000|2024-12-17 12:42:50|180988.3|180898.3|180988.3|180898.3|180988.3|180898.3|180988.3|180898.3|1
1734439380000|2024-12-17 12:43:00|180989.4|180899.4|180989.6|180899.6|180989.6|180899.6|180989.4|180899.4|2
1734439390000|2024-12-17 12:43:10|180989.5|180899.5|180993.3|180903.3|180993.3|180903.3|180989.5|180899.5|2
1734439400000|2024-12-17 12:43:20|180994.1|180904.1|180996.1|180906.1|180996.1|180906.1|180994.1|180904.1|2
1734439410000|2024-12-17 12:43:30|180998.1|180908.1|181007.3|180917.3|181012.5|180922.5|180998.1|180908.1|6
1734439420000|2024-12-17 12:43:40|180999.6|180909.6|180998.9|180908.9|180999.6|180909.6|180995.9|180905.9|3
1734439430000|2024-12-17 12:43:50|180991.4|180901.4|180982.3|180892.3|180991.4|180901.4|180976.2|180886.2|4
1734439440000|2024-12-17 12:44:00|180997.7|180907.7|180990.2|180900.2|180997.7|180907.7|180990.2|180900.2|2
1734439450000|2024-12-17 12:44:10|180982.1|180892.1|180982.7|180892.7|180982.7|180892.7|180978.4|180888.4|3
1734439460000|2024-12-17 12:44:20|180986.5|180896.5|180983.3|180893.3|180986.5|180896.5|180983.3|180893.3|2
1734439480000|2024-12-17 12:44:40|180987.3|180897.3|180987.3|180897.3|180987.3|180897.3|180987.3|180897.3|1
1734439490000|2024-12-17 12:44:50|180991.3|180901.3|180987.4|180897.4|180991.7|180901.7|180987.4|180897.4|3
1734439500000|2024-12-17 12:45:00|180992.7|180902.7|180992.8|180902.8|180992.8|180902.8|180992.7|180902.7|2
1734439510000|2024-12-17 12:45:10|180987.4|180897.4|180986.3|180896.3|180991.8|180901.8|180986.2|180896.2|12
1734439520000|2024-12-17 12:45:20|180990.1|180900.1|180974.5|180884.5|180990.1|180900.1|180963.9|180873.9|5
1734439530000|2024-12-17 12:45:30|180979.9|180889.9|180977.5|180887.5|180979.9|180889.9|180956.8|180866.8|11
1734439540000|2024-12-17 12:45:40|180982|180892|180969.4|180879.4|180988|180898|180949.9|180859.9|14
1734439550000|2024-12-17 12:45:50|180966.6|180876.6|180951.6|180861.6|180973.2|180883.2|180938.4|180848.4|10
1734439560000|2024-12-17 12:46:00|180956.6|180866.6|180930.5|180840.5|180956.6|180866.6|180924.1|180834.1|10
1734439570000|2024-12-17 12:46:10|180928.3|180838.3|180932.6|180842.6|180932.6|180842.6|180928.3|180838.3|2
1734439580000|2024-12-17 12:46:20|180934.1|180844.1|180925.9|180835.9|180934.1|180844.1|180920.8|180830.8|8
1734439600000|2024-12-17 12:46:40|180921|180831|180912.6|180822.6|180921|180831|180905.6|180815.6|6
1734439610000|2024-12-17 12:46:50|180907.5|180817.5|180912.1|180822.1|180914.2|180824.2|180898.9|180808.9|11
1734439620000|2024-12-17 12:47:00|180905.6|180815.6|180903.2|180813.2|180905.6|180815.6|180892.6|180802.6|4
1734439630000|2024-12-17 12:47:10|180873.7|180783.7|180909.4|180819.4|180916.7|180826.7|180873.7|180783.7|10
1734439640000|2024-12-17 12:47:20|180914.4|180824.4|180916.8|180826.8|180922.3|180832.3|180908.7|180818.7|11
1734439650000|2024-12-17 12:47:30|180919|180829|180919|180829|180919|180829|180919|180829|1
1734439660000|2024-12-17 12:47:40|180926.9|180836.9|180921.4|180831.4|180930.4|180840.4|180916.9|180826.9|11
1734439670000|2024-12-17 12:47:50|180931|180841|180935.2|180845.2|180936.8|180846.8|180921.3|180831.3|5
1734439680000|2024-12-17 12:48:00|180938.8|180848.8|180936.6|180846.6|180938.8|180848.8|180936.6|180846.6|2
1734439690000|2024-12-17 12:48:10|180930.7|180840.7|180930.7|180840.7|180930.7|180840.7|180930.7|180840.7|1
1734439700000|2024-12-17 12:48:20|180935.2|180845.2|180930.5|180840.5|180935.2|180845.2|180930.5|180840.5|2
1734439720000|2024-12-17 12:48:40|180894.5|180804.5|180905.1|180815.1|180905.1|180815.1|180894.5|180804.5|2
1734439730000|2024-12-17 12:48:50|180905.7|180815.7|180910.3|180820.3|180915.9|180825.9|180905.5|180815.5|13
1734439740000|2024-12-17 12:49:00|180909|180819|180909.8|180819.8|180913.6|180823.6|180909|180819|3
1734439750000|2024-12-17 12:49:10|180912.7|180822.7|180918.3|180828.3|180918.3|180828.3|180912.7|180822.7|2
1734439760000|2024-12-17 12:49:20|180913.8|180823.8|180913.8|180823.8|180913.8|180823.8|180913.8|180823.8|1
1734439790000|2024-12-17 12:49:50|180927.9|180837.9|180928|180838|180928|180838|180927.9|180837.9|2
1734439800000|2024-12-17 12:50:00|180920.5|180830.5|180919.4|180829.4|180920.5|180830.5|180919.4|180829.4|2
1734439810000|2024-12-17 12:50:10|180923.9|180833.9|180920.4|180830.4|180923.9|180833.9|180920.4|180830.4|2
1734439820000|2024-12-17 12:50:20|180924.6|180834.6|180924.6|180834.6|180924.6|180834.6|180924.6|180834.6|1
1734439830000|2024-12-17 12:50:30|180932.1|180842.1|180937|180847|180945.8|180855.8|180932.1|180842.1|3
1734439840000|2024-12-17 12:50:40|180967.4|180877.4|180955.2|180865.2|180967.7|180877.7|180953.7|180863.7|7
1734439850000|2024-12-17 12:50:50|180958.5|180868.5|180946.6|180856.6|180958.5|180868.5|180936.5|180846.5|3
1734439880000|2024-12-17 12:51:20|180944.4|180854.4|180943.7|180853.7|180944.4|180854.4|180943.7|180853.7|4
1734439890000|2024-12-17 12:51:30|180944|180854|180943.8|180853.8|180944.1|180854.1|180943.7|180853.7|5
1734439900000|2024-12-17 12:51:40|180946.6|180856.6|180946.6|180856.6|180946.6|180856.6|180946.6|180856.6|1
1734439920000|2024-12-17 12:52:00|180936.4|180846.4|180928.8|180838.8|180936.4|180846.4|180924.5|180834.5|3
1734439930000|2024-12-17 12:52:10|180920|180830|180909.9|180819.9|180920|180830|180900.6|180810.6|5
1734439940000|2024-12-17 12:52:20|180905.7|180815.7|180911.7|180821.7|180911.7|180821.7|180905.7|180815.7|3
1734439950000|2024-12-17 12:52:30|180906.8|180816.8|180912.6|180822.6|180912.6|180822.6|180906.8|180816.8|2
1734439970000|2024-12-17 12:52:50|180911.1|180821.1|180911.1|180821.1|180911.1|180821.1|180911.1|180821.1|1
1734439990000|2024-12-17 12:53:10|180910.2|180820.2|180910.2|180820.2|180910.2|180820.2|180910.2|180820.2|1
1734440010000|2024-12-17 12:53:30|180914.7|180824.7|180914.7|180824.7|180914.7|180824.7|180914.7|180824.7|1
1734440030000|2024-12-17 12:53:50|180910.2|180820.2|180910.2|180820.2|180910.2|180820.2|180910.2|180820.2|1
1734440040000|2024-12-17 12:54:00|180916.3|180826.3|180917.9|180827.9|180917.9|180827.9|180912.4|180822.4|3
1734440050000|2024-12-17 12:54:10|180912.4|180822.4|180916.9|180826.9|180916.9|180826.9|180912.4|180822.4|2
1734440060000|2024-12-17 12:54:20|180911.9|180821.9|180876.6|180786.6|180911.9|180821.9|180864.8|180774.8|11
1734440070000|2024-12-17 12:54:30|180881.2|180791.2|180881.1|180791.1|180886.9|180796.9|180875.5|180785.5|11
1734440080000|2024-12-17 12:54:40|180886.5|180796.5|180905.3|180815.3|180911.1|180821.1|180886.5|180796.5|7
1734440090000|2024-12-17 12:54:50|180899.9|180809.9|180899.9|180809.9|180899.9|180809.9|180899.9|180809.9|1
1734440100000|2024-12-17 12:55:00|180904.9|180814.9|180879.3|180789.3|180904.9|180814.9|180866.7|180776.7|5
1734440110000|2024-12-17 12:55:10|180886.2|180796.2|180889.7|180799.7|180895.5|180805.5|180880.9|180790.9|5
1734440120000|2024-12-17 12:55:20|180884.9|180794.9|180871.7|180781.7|180901.3|180811.3|180871.7|180781.7|7
1734440130000|2024-12-17 12:55:30|180867.1|180777.1|180855.6|180765.6|180873.4|180783.4|180855.6|180765.6|7
1734440140000|2024-12-17 12:55:40|180851.1|180761.1|180849.4|180759.4|180856.4|180766.4|180849.1|180759.1|8
1734440150000|2024-12-17 12:55:50|180856.2|180766.2|180874|180784|180878.6|180788.6|180853.7|180763.7|11
1734440160000|2024-12-17 12:56:00|180879.4|180789.4|180879.4|180789.4|180879.4|180789.4|180879.4|180789.4|1
1734440170000|2024-12-17 12:56:10|180884|180794|180875.7|180785.7|180884|180794|180862.5|180772.5|9
1734440180000|2024-12-17 12:56:20|180872.6|180782.6|180874.5|180784.5|180874.5|180784.5|180867.9|180777.9|4
1734440190000|2024-12-17 12:56:30|180879.4|180789.4|180879.4|180789.4|180879.4|180789.4|180879.4|180789.4|1
1734440220000|2024-12-17 12:57:00|180868|180778|180868.2|180778.2|180873.3|180783.3|180862.4|180772.4|5
1734440230000|2024-12-17 12:57:10|180863.8|180773.8|180863.8|180773.8|180863.8|180773.8|180863.8|180773.8|1
1734440240000|2024-12-17 12:57:20|180859|180769|180852.6|180762.6|180859|180769|180848|180758|4
1734440250000|2024-12-17 12:57:30|180857.6|180767.6|180872.3|180782.3|180877.9|180787.9|180857.6|180767.6|4
1734440260000|2024-12-17 12:57:40|180881|180791|180868.8|180778.8|180899.8|180809.8|180840.2|180750.2|10
1734440270000|2024-12-17 12:57:50|180871.2|180781.2|180859.9|180769.9|180871.2|180781.2|180856.3|180766.3|6
1734440280000|2024-12-17 12:58:00|180848.7|180758.7|180848.9|180758.9|180854.5|180764.5|180848.7|180758.7|3
1734440290000|2024-12-17 12:58:10|180853.5|180763.5|180849.1|180759.1|180855|180765|180849.1|180759.1|5
1734440310000|2024-12-17 12:58:30|180855.3|180765.3|180850.4|180760.4|180855.3|180765.3|180850.4|180760.4|2
1734440320000|2024-12-17 12:58:40|180853.9|180763.9|180853.9|180763.9|180853.9|180763.9|180853.9|180763.9|1
1734440330000|2024-12-17 12:58:50|180858.1|180768.1|180854.2|180764.2|180858.1|180768.1|180848.8|180758.8|7
1734440340000|2024-12-17 12:59:00|180858.6|180768.6|180868.8|180778.8|180874.5|180784.5|180852.8|180762.8|9
1734440350000|2024-12-17 12:59:10|180869.1|180779.1|180854.9|180764.9|180874.1|180784.1|180850.3|180760.3|5
1734440360000|2024-12-17 12:59:20|180853.1|180763.1|180852.5|180762.5|180853.1|180763.1|180848|180758|3
1734440370000|2024-12-17 12:59:30|180856.6|180766.6|180856.6|180766.6|180856.6|180766.6|180856.6|180766.6|1
1734440380000|2024-12-17 12:59:40|180875.8|180785.8|180875.8|180785.8|180875.8|180785.8|180875.8|180785.8|1
1734440390000|2024-12-17 12:59:50|180881.1|180791.1|180876.4|180786.4|180881.1|180791.1|180876.4|180786.4|2
1734440400000|2024-12-17 13:00:00|180882.9|180792.9|180884.9|180794.9|180887.7|180797.7|180878.4|180788.4|6
1734440410000|2024-12-17 13:00:10|180877.6|180787.6|180885.2|180795.2|180891.7|180801.7|180877.5|180787.5|7
1734440420000|2024-12-17 13:00:20|180880.2|180790.2|180886|180796|180886|180796|180880.2|180790.2|3
1734440430000|2024-12-17 13:00:30|180881.5|180791.5|180881.5|180791.5|180881.5|180791.5|180881.5|180791.5|1
1734440440000|2024-12-17 13:00:40|180890.8|180800.8|180944.3|180854.3|180944.3|180854.3|180887.8|180797.8|6
1734440450000|2024-12-17 13:00:50|180948.2|180858.2|180961.3|180871.3|180961.3|180871.3|180936.7|180846.7|21
1734440460000|2024-12-17 13:01:00|180965.7|180875.7|180987.1|180897.1|180987.1|180897.1|180965|180875|13
1734440470000|2024-12-17 13:01:10|180987.6|180897.6|180990.8|180900.8|180997.1|180907.1|180982.2|180892.2|26
1734440480000|2024-12-17 13:01:20|180985.7|180895.7|181001.8|180911.8|181012.9|180922.9|180985.7|180895.7|14
1734440490000|2024-12-17 13:01:30|181007|180917|181007.1|180917.1|181012.7|180922.7|180989.9|180899.9|13
1734440500000|2024-12-17 13:01:40|181012.2|180922.2|181017.7|180927.7|181021.7|180931.7|181004.7|180914.7|13
1734440510000|2024-12-17 13:01:50|181019.7|180929.7|181021.5|180931.5|181026.3|180936.3|181004.6|180914.6|25
1734440520000|2024-12-17 13:02:00|181020.9|180930.9|180998.8|180908.8|181021.4|180931.4|180988.7|180898.7|10
1734440530000|2024-12-17 13:02:10|181005.7|180915.7|181050.9|180960.9|181052.9|180962.9|181005.7|180915.7|10
1734440540000|2024-12-17 13:02:20|181052.5|180962.5|181051.8|180961.8|181053.1|180963.1|181047.2|180957.2|6
1734440560000|2024-12-17 13:02:40|181047.3|180957.3|181049.1|180959.1|181054.2|180964.2|181046.7|180956.7|4
1734440570000|2024-12-17 13:02:50|181053.1|180963.1|181075.3|180985.3|181078.7|180988.7|181053.1|180963.1|4
1734440580000|2024-12-17 13:03:00|181072.1|180982.1|181108.9|181018.9|181108.9|181018.9|181072.1|180982.1|9
1734440590000|2024-12-17 13:03:10|181107.6|181017.6|181107.4|181017.4|181115.5|181025.5|181103.5|181013.5|10
1734440600000|2024-12-17 13:03:20|181103.9|181013.9|181101.4|181011.4|181103.9|181013.9|181096.2|181006.2|5
1734440610000|2024-12-17 13:03:30|181101.6|181011.6|181098.6|181008.6|181101.6|181011.6|181098.6|181008.6|2
1734440620000|2024-12-17 13:03:40|181081.7|180991.7|181088.6|180998.6|181100.5|181010.5|181065.2|180975.2|17
1734440630000|2024-12-17 13:03:50|181076.7|180986.7|181061.1|180971.1|181085.2|180995.2|181061.1|180971.1|7
1734440640000|2024-12-17 13:04:00|181067.3|180977.3|181072.4|180982.4|181072.4|180982.4|181053.2|180963.2|12
1734440650000|2024-12-17 13:04:10|181076.5|180986.5|181067.5|180977.5|181076.5|180986.5|181067.5|180977.5|2
1734440660000|2024-12-17 13:04:20|181072.3|180982.3|181072.3|180982.3|181072.3|180982.3|181072.3|180982.3|1
1734440670000|2024-12-17 13:04:30|181076.7|180986.7|181094|181004|181094|181004|181076.7|180986.7|3
1734440680000|2024-12-17 13:04:40|181104.1|181014.1|181105.7|181015.7|181105.7|181015.7|181099.9|181009.9|3
1734440690000|2024-12-17 13:04:50|181102.3|181012.3|181114.2|181024.2|181114.2|181024.2|181101.7|181011.7|11
1734440700000|2024-12-17 13:05:00|181113.1|181023.1|181117.1|181027.1|181117.1|181027.1|181113.1|181023.1|2
1734440710000|2024-12-17 13:05:10|181113.9|181023.9|181105.7|181015.7|181113.9|181023.9|181101.7|181011.7|5
1734440720000|2024-12-17 13:05:20|181086.4|180996.4|181090.9|181000.9|181094.4|181004.4|181086.4|180996.4|4
1734440730000|2024-12-17 13:05:30|181087|180997|181091.6|181001.6|181091.6|181001.6|181087|180997|3
1734440740000|2024-12-17 13:05:40|181096.8|181006.8|181092.9|181002.9|181096.8|181006.8|181087.4|180997.4|3
1734440750000|2024-12-17 13:05:50|181098.3|181008.3|181105.4|181015.4|181105.4|181015.4|181090.7|181000.7|5
1734440760000|2024-12-17 13:06:00|181112.8|181022.8|181112.8|181022.8|181112.8|181022.8|181112.8|181022.8|1
1734440770000|2024-12-17 13:06:10|181117.7|181027.7|181123.3|181033.3|181123.3|181033.3|181113.5|181023.5|6
1734440800000|2024-12-17 13:06:40|181127.4|181037.4|181127.4|181037.4|181127.4|181037.4|181127.4|181037.4|1
1734440810000|2024-12-17 13:06:50|181122.7|181032.7|181127.9|181037.9|181127.9|181037.9|181122.7|181032.7|2
1734440820000|2024-12-17 13:07:00|181122.1|181032.1|181100.2|181010.2|181130.2|181040.2|181100.2|181010.2|9
1734440840000|2024-12-17 13:07:20|181104.9|181014.9|181104|181014|181104.9|181014.9|181099.6|181009.6|3
1734440850000|2024-12-17 13:07:30|181104.7|181014.7|181120.6|181030.6|181120.6|181030.6|181104.7|181014.7|5
1734440860000|2024-12-17 13:07:40|181127.6|181037.6|181141|181051|181150.4|181060.4|181127.6|181037.6|7
1734440870000|2024-12-17 13:07:50|181135.9|181045.9|181133.8|181043.8|181135.9|181045.9|181128.2|181038.2|4
1734440880000|2024-12-17 13:08:00|181129.2|181039.2|181119.6|181029.6|181130.9|181040.9|181110.7|181020.7|7
1734440890000|2024-12-17 13:08:10|181124.8|181034.8|181124.8|181034.8|181124.8|181034.8|181124.8|181034.8|1
1734440900000|2024-12-17 13:08:20|181129.3|181039.3|181185.7|181095.7|181206|181116|181129.3|181039.3|18
1734440910000|2024-12-17 13:08:30|181194.7|181104.7|181193|181103|181195.1|181105.1|181193|181103|3
1734440920000|2024-12-17 13:08:40|181200.2|181110.2|181248.1|181158.1|181248.1|181158.1|181200.2|181110.2|8
1734440930000|2024-12-17 13:08:50|181241.1|181151.1|181256.3|181166.3|181268.2|181178.2|181240.4|181150.4|10
1734440940000|2024-12-17 13:09:00|181260.9|181170.9|181315.4|181225.4|181322.1|181232.1|181260.9|181170.9|22
1734440950000|2024-12-17 13:09:10|181320.4|181230.4|181318.1|181228.1|181326.6|181236.6|181308.2|181218.2|14
1734440960000|2024-12-17 13:09:20|181311|181221|181310.6|181220.6|181316.2|181226.2|181306.3|181216.3|6
1734440970000|2024-12-17 13:09:30|181314|181224|181315.5|181225.5|181315.5|181225.5|181305.7|181215.7|7
1734440980000|2024-12-17 13:09:40|181309.7|181219.7|181314.3|181224.3|181314.3|181224.3|181309.7|181219.7|2
1734440990000|2024-12-17 13:09:50|181309.6|181219.6|181324.8|181234.8|181324.8|181234.8|181309.6|181219.6|5
1734441000000|2024-12-17 13:10:00|181329.4|181239.4|181324.8|181234.8|181334.9|181244.9|181320|181230|9
1734441010000|2024-12-17 13:10:10|181324.5|181234.5|181315.5|181225.5|181324.5|181234.5|181314|181224|8
1734441020000|2024-12-17 13:10:20|181316.7|181226.7|181316.6|181226.6|181317.9|181227.9|181316.6|181226.6|3
1734441030000|2024-12-17 13:10:30|181308.7|181218.7|181310.1|181220.1|181315.9|181225.9|181308.7|181218.7|7
1734441040000|2024-12-17 13:10:40|181309.3|181219.3|181321.8|181231.8|181322.5|181232.5|181309.3|181219.3|4
1734441050000|2024-12-17 13:10:50|181323.1|181233.1|181320.2|181230.2|181323.1|181233.1|181320.2|181230.2|3
1734441060000|2024-12-17 13:11:00|181318.6|181228.6|181310.8|181220.8|181318.6|181228.6|181310.8|181220.8|3
1734441070000|2024-12-17 13:11:10|181304|181214|181285|181195|181312.5|181222.5|181270.1|181180.1|12
1734441080000|2024-12-17 13:11:20|181279.9|181189.9|181312.9|181222.9|181321|181231|181270.1|181180.1|12
1734441090000|2024-12-17 13:11:30|181322.8|181232.8|181325|181235|181328.3|181238.3|181318.8|181228.8|9
1734441100000|2024-12-17 13:11:40|181328.8|181238.8|181328.8|181238.8|181328.8|181238.8|181328.8|181238.8|1
1734441110000|2024-12-17 13:11:50|181338.6|181248.6|181331.7|181241.7|181338.6|181248.6|181331.5|181241.5|4
1734441120000|2024-12-17 13:12:00|181332.6|181242.6|181335.2|181245.2|181342.6|181252.6|181332.6|181242.6|4
1734441130000|2024-12-17 13:12:10|181340.1|181250.1|181334.7|181244.7|181340.1|181250.1|181334.7|181244.7|2
1734441140000|2024-12-17 13:12:20|181341.4|181251.4|181314.4|181224.4|181341.4|181251.4|181309|181219|7
1734441160000|2024-12-17 13:12:40|181304.9|181214.9|181301.8|181211.8|181304.9|181214.9|181295.6|181205.6|4
1734441170000|2024-12-17 13:12:50|181296|181206|181269.2|181179.2|181296|181206|181269.2|181179.2|4
1734441180000|2024-12-17 13:13:00|181273.4|181183.4|181273.2|181183.2|181273.6|181183.6|181268.7|181178.7|6
1734441190000|2024-12-17 13:13:10|181268.9|181178.9|181233.1|181143.1|181268.9|181178.9|181233.1|181143.1|7
1734441210000|2024-12-17 13:13:30|181228.5|181138.5|181228|181138|181228.5|181138.5|181228|181138|2
1734441220000|2024-12-17 13:13:40|181223.9|181133.9|181228.6|181138.6|181230.8|181140.8|181223.9|181133.9|4
1734441230000|2024-12-17 13:13:50|181228.3|181138.3|181253.9|181163.9|181262.8|181172.8|181228.2|181138.2|12
1734441240000|2024-12-17 13:14:00|181248.5|181158.5|181248.5|181158.5|181248.5|181158.5|181248.5|181158.5|1
1734441260000|2024-12-17 13:14:20|181229.8|181139.8|181234.8|181144.8|181234.8|181144.8|181229.8|181139.8|2
1734441270000|2024-12-17 13:14:30|181240.2|181150.2|181221.3|181131.3|181240.7|181150.7|181221.3|181131.3|6
1734441280000|2024-12-17 13:14:40|181225.5|181135.5|181222.5|181132.5|181225.5|181135.5|181221.3|181131.3|3
1734441290000|2024-12-17 13:14:50|181221|181131|181250.2|181160.2|181258.2|181168.2|181220.9|181130.9|8
1734441300000|2024-12-17 13:15:00|181249.1|181159.1|181294.2|181204.2|181298.9|181208.9|181249.1|181159.1|6
1734441310000|2024-12-17 13:15:10|181287.1|181197.1|181280.2|181190.2|181287.1|181197.1|181267.1|181177.1|9
1734441320000|2024-12-17 13:15:20|181275.6|181185.6|181266.1|181176.1|181276.4|181186.4|181266.1|181176.1|7
1734441330000|2024-12-17 13:15:30|181271.5|181181.5|181271.5|181181.5|181271.5|181181.5|181271.5|181181.5|1
1734441340000|2024-12-17 13:15:40|181273.4|181183.4|181269.3|181179.3|181273.4|181183.4|181262.9|181172.9|6
1734441350000|2024-12-17 13:15:50|181272.2|181182.2|181239|181149|181272.2|181182.2|181239|181149|6
1734441360000|2024-12-17 13:16:00|181241.7|181151.7|181245.5|181155.5|181252.1|181162.1|181241.7|181151.7|9
1734441370000|2024-12-17 13:16:10|181250.3|181160.3|181248.4|181158.4|181254.8|181164.8|181248.4|181158.4|3
1734441380000|2024-12-17 13:16:20|181240.1|181150.1|181240.1|181150.1|181240.1|181150.1|181240.1|181150.1|1
1734441390000|2024-12-17 13:16:30|181258.9|181168.9|181259|181169|181270.5|181180.5|181256.5|181166.5|5
1734441400000|2024-12-17 13:16:40|181252.7|181162.7|181256|181166|181258.6|181168.6|181252.7|181162.7|4
1734441410000|2024-12-17 13:16:50|181313.5|181223.5|181315.3|181225.3|181315.3|181225.3|181304.8|181214.8|4
1734441420000|2024-12-17 13:17:00|181322.1|181232.1|181323.1|181233.1|181323.1|181233.1|181309.5|181219.5|5
1734441430000|2024-12-17 13:17:10|181317.4|181227.4|181320.9|181230.9|181322|181232|181306.6|181216.6|7
1734441440000|2024-12-17 13:17:20|181315.3|181225.3|181321.9|181231.9|181333.2|181243.2|181310.2|181220.2|7
1734441450000|2024-12-17 13:17:30|181316.9|181226.9|181321.2|181231.2|181321.2|181231.2|181314.9|181224.9|6
1734441460000|2024-12-17 13:17:40|181313.1|181223.1|181311.6|181221.6|181315.8|181225.8|181308.6|181218.6|5
1734441480000|2024-12-17 13:18:00|181316.6|181226.6|181316.6|181226.6|181316.6|181226.6|181316.6|181226.6|1
1734441490000|2024-12-17 13:18:10|181311.5|181221.5|181315.7|181225.7|181315.7|181225.7|181311|181221|4
1734441510000|2024-12-17 13:18:30|181311.9|181221.9|181311.9|181221.9|181311.9|181221.9|181311.9|181221.9|1
1734441520000|2024-12-17 13:18:40|181316.2|181226.2|181316.2|181226.2|181316.2|181226.2|181316.2|181226.2|1
1734441530000|2024-12-17 13:18:50|181310.7|181220.7|181307.1|181217.1|181315.6|181225.6|181301.4|181211.4|5
1734441540000|2024-12-17 13:19:00|181286.9|181196.9|181298.1|181208.1|181303.5|181213.5|181284.5|181194.5|5
1734441550000|2024-12-17 13:19:10|181297.1|181207.1|181299.9|181209.9|181299.9|181209.9|181283.7|181193.7|4
1734441560000|2024-12-17 13:19:20|181291.4|181201.4|181282.1|181192.1|181291.4|181201.4|181282.1|181192.1|7
1734441570000|2024-12-17 13:19:30|181276.4|181186.4|181289.9|181199.9|181294.8|181204.8|181276.4|181186.4|4
1734441580000|2024-12-17 13:19:40|181295.4|181205.4|181290.8|181200.8|181295.6|181205.6|181290.8|181200.8|3
1734441590000|2024-12-17 13:19:50|181289.9|181199.9|181270.3|181180.3|181289.9|181199.9|181270.3|181180.3|3
1734441600000|2024-12-17 13:20:00|181269.3|181179.3|181300|181210|181300|181210|181267.1|181177.1|14
1734441610000|2024-12-17 13:20:10|181302.1|181212.1|181308.3|181218.3|181308.4|181218.4|181302.1|181212.1|6
1734441620000|2024-12-17 13:20:20|181307.9|181217.9|181316.2|181226.2|181323.1|181233.1|181307.9|181217.9|4
1734441630000|2024-12-17 13:20:30|181322.8|181232.8|181317.9|181227.9|181326.7|181236.7|181316.5|181226.5|5
1734441640000|2024-12-17 13:20:40|181323.9|181233.9|181329|181239|181338.1|181248.1|181323.9|181233.9|8
1734441650000|2024-12-17 13:20:50|181340|181250|181354|181264|181357.9|181267.9|181340|181250|3
1734441660000|2024-12-17 13:21:00|181363.1|181273.1|181383.9|181293.9|181383.9|181293.9|181356|181266|9
1734441670000|2024-12-17 13:21:10|181404.3|181314.3|181436.9|181346.9|181440|181350|181399.4|181309.4|18
1734441680000|2024-12-17 13:21:20|181432.5|181342.5|181422.9|181332.9|181439.4|181349.4|181417.6|181327.6|7
1734441690000|2024-12-17 13:21:30|181427.1|181337.1|181418.3|181328.3|181427.1|181337.1|181406.6|181316.6|6
1734441700000|2024-12-17 13:21:40|181413|181323|181420.2|181330.2|181422.3|181332.3|181413|181323|4
1734441710000|2024-12-17 13:21:50|181425.8|181335.8|181451.9|181361.9|181451.9|181361.9|181425.8|181335.8|3
1734441720000|2024-12-17 13:22:00|181435.5|181345.5|181451.2|181361.2|181451.2|181361.2|181435.5|181345.5|3
1734441730000|2024-12-17 13:22:10|181461.7|181371.7|181463.1|181373.1|181463.2|181373.2|181457.1|181367.1|4
1734441740000|2024-12-17 13:22:20|181455.9|181365.9|181450.6|181360.6|181463.8|181373.8|181449.4|181359.4|4
1734441750000|2024-12-17 13:22:30|181462.1|181372.1|181456.3|181366.3|181462.1|181372.1|181456.3|181366.3|2
1734441760000|2024-12-17 13:22:40|181445.3|181355.3|181453.4|181363.4|181453.4|181363.4|181430.8|181340.8|9
1734441770000|2024-12-17 13:22:50|181459.1|181369.1|181458.7|181368.7|181459.1|181369.1|181452.7|181362.7|5
1734441780000|2024-12-17 13:23:00|181451.3|181361.3|181442.2|181352.2|181455|181365|181442.2|181352.2|5
1734441790000|2024-12-17 13:23:10|181451.2|181361.2|181419.9|181329.9|181451.2|181361.2|181413.8|181323.8|6
1734441810000|2024-12-17 13:23:30|181430.5|181340.5|181431.5|181341.5|181436.7|181346.7|181430.5|181340.5|3
1734441820000|2024-12-17 13:23:40|181436.6|181346.6|181468.9|181378.9|181484.2|181394.2|181436.6|181346.6|7
1734441830000|2024-12-17 13:23:50|181463.5|181373.5|181424.6|181334.6|181463.5|181373.5|181420.3|181330.3|6
1734441840000|2024-12-17 13:24:00|181418.7|181328.7|181371.6|181281.6|181418.9|181328.9|181365|181275|8
1734441850000|2024-12-17 13:24:10|181390.3|181300.3|181378.5|181288.5|181390.3|181300.3|181378.5|181288.5|7
1734441860000|2024-12-17 13:24:20|181384.8|181294.8|181383.3|181293.3|181384.8|181294.8|181383.3|181293.3|2
1734441870000|2024-12-17 13:24:30|181378.8|181288.8|181378.9|181288.9|181383.3|181293.3|181378.8|181288.8|3
1734441880000|2024-12-17 13:24:40|181374.5|181284.5|181374.5|181284.5|181374.5|181284.5|181374.5|181284.5|1
1734441890000|2024-12-17 13:24:50|181360.5|181270.5|181340.2|181250.2|181360.5|181270.5|181339.2|181249.2|7
1734441900000|2024-12-17 13:25:00|181345.1|181255.1|181320|181230|181345.1|181255.1|181309.9|181219.9|13
1734441910000|2024-12-17 13:25:10|181291|181201|181280.6|181190.6|181291.9|181201.9|181275.2|181185.2|11
1734441920000|2024-12-17 13:25:20|181301.4|181211.4|181300.2|181210.2|181330.1|181240.1|181296.5|181206.5|19
1734441930000|2024-12-17 13:25:30|181305.3|181215.3|181296.8|181206.8|181305.3|181215.3|181293.4|181203.4|16
1734441940000|2024-12-17 13:25:40|181302.2|181212.2|181289|181199|181302.2|181212.2|181279.2|181189.2|8
1734441950000|2024-12-17 13:25:50|181280.2|181190.2|181295.9|181205.9|181300.1|181210.1|181275.6|181185.6|12
1734441960000|2024-12-17 13:26:00|181278.3|181188.3|181301|181211|181301|181211|181277.7|181187.7|5
1734441980000|2024-12-17 13:26:20|181301.2|181211.2|181301.2|181211.2|181301.2|181211.2|181301.2|181211.2|1
1734441990000|2024-12-17 13:26:30|181298.7|181208.7|181298.5|181208.5|181304.1|181214.1|181282.4|181192.4|10
1734442000000|2024-12-17 13:26:40|181281.9|181191.9|181303.9|181173.9|181331.8|181241.8|181274.3|181173.9|15
1734442010000|2024-12-17 13:26:50|181291.6|181161.6|181337.8|181207.8|181337.8|181207.8|181291.6|181161.6|8
1734442020000|2024-12-17 13:27:00|181326.6|181196.6|181336.9|181206.9|181336.9|181206.9|181326.6|181196.6|4
1734442030000|2024-12-17 13:27:10|181341.8|181211.8|181358.8|181228.8|181358.8|181228.8|181341.8|181211.8|5
1734442040000|2024-12-17 13:27:20|181360.7|181230.7|181359.5|181229.5|181360.7|181230.7|181359.5|181229.5|2
1734442050000|2024-12-17 13:27:30|181360.5|181230.5|181353.2|181223.2|181363.4|181233.4|181352|181222|5
1734442060000|2024-12-17 13:27:40|181361.9|181231.9|181352.8|181222.8|181362.8|181232.8|181352.5|181222.5|5
1734442070000|2024-12-17 13:27:50|181362.6|181232.6|181353.5|181223.5|181362.6|181232.6|181353.5|181223.5|2
1734442080000|2024-12-17 13:28:00|181373.6|181243.6|181358.5|181228.5|181373.6|181243.6|181358.5|181228.5|2
1734442110000|2024-12-17 13:28:30|181358.4|181228.4|181359|181229|181359.1|181229.1|181358|181228|7
1734442120000|2024-12-17 13:28:40|181358.6|181228.6|181359|181229|181359|181229|181357.9|181227.9|4
1734442130000|2024-12-17 13:28:50|181359.9|181229.9|181339.6|181209.6|181359.9|181229.9|181339.6|181209.6|4
1734442140000|2024-12-17 13:29:00|181324.6|181234.6|181322.4|181232.4|181328.8|181238.8|181318.1|181228.1|10
1734442170000|2024-12-17 13:29:30|181313.5|181223.5|181326.2|181236.2|181327.6|181237.6|181313.5|181223.5|12
1734442180000|2024-12-17 13:29:40|181335.8|181245.8|181369|181239|181369|181253.5|181335.8|181239|3
1734442190000|2024-12-17 13:29:50|181408.1|181191.9|181408.1|181191.9|181408.1|181191.9|181408.1|181191.9|1
1734442200000|2024-12-17 13:30:00|181395.6|181179.4|181430.9|181300.9|181483.1|181300.9|181395.6|181179.4|4
1734442210000|2024-12-17 13:30:10|181397.3|181267.3|181414.1|181324.1|181414.6|181324.6|181354.7|181250.2|14
1734442220000|2024-12-17 13:30:20|181406.5|181316.5|181399.9|181309.9|181414.5|181324.5|181377.1|181287.1|19
1734442230000|2024-12-17 13:30:30|181391.3|181301.3|181393.6|181303.6|181401.8|181311.8|181381.2|181291.2|17
1734442240000|2024-12-17 13:30:40|181403|181313|181346.8|181256.8|181403|181313|181346.8|181256.8|10
1734442250000|2024-12-17 13:30:50|181353|181263|181329.3|181239.3|181353|181263|181320.7|181230.7|14
1734442260000|2024-12-17 13:31:00|181329.2|181239.2|181328.3|181238.3|181332.6|181242.6|181321.4|181231.4|7
1734442270000|2024-12-17 13:31:10|181319.2|181229.2|181326.7|181236.7|181328.1|181238.1|181319.2|181229.2|4
1734442280000|2024-12-17 13:31:20|181328.7|181238.7|181328.7|181238.7|181328.7|181238.7|181328.7|181238.7|1
1734442290000|2024-12-17 13:31:30|181319.9|181229.9|181321.5|181231.5|181321.5|181231.5|181294.1|181204.1|9
1734442300000|2024-12-17 13:31:40|181312.4|181222.4|181326.2|181236.2|181326.2|181236.2|181312.4|181222.4|3
1734442310000|2024-12-17 13:31:50|181330.7|181240.7|181331.1|181241.1|181331.1|181241.1|181321.9|181231.9|3
1734442320000|2024-12-17 13:32:00|181339|181249|181337.3|181247.3|181339|181249|181331.8|181241.8|5
1734442330000|2024-12-17 13:32:10|181343.5|181253.5|181337.3|181247.3|181371.9|181281.9|181337.3|181247.3|14
1734442340000|2024-12-17 13:32:20|181335.5|181245.5|181332.2|181242.2|181338.7|181248.7|181332.2|181242.2|3
1734442350000|2024-12-17 13:32:30|181335.4|181245.4|181330.3|181240.3|181335.4|181245.4|181330|181240|3
1734442360000|2024-12-17 13:32:40|181334.9|181244.9|181327.5|181237.5|181334.9|181244.9|181311.9|181221.9|12
1734442370000|2024-12-17 13:32:50|181320.7|181230.7|181323.3|181233.3|181325.4|181235.4|181319.2|181229.2|4
1734442380000|2024-12-17 13:33:00|181321.3|181231.3|181312.6|181222.6|181322.3|181232.3|181292.4|181202.4|14
1734442390000|2024-12-17 13:33:10|181319.7|181229.7|181310|181220|181327.5|181237.5|181310|181220|6
1734442400000|2024-12-17 13:33:20|181317.4|181227.4|181322.9|181232.9|181336|181246|181317.4|181227.4|7
1734442410000|2024-12-17 13:33:30|181327.8|181237.8|181323.2|181233.2|181327.8|181237.8|181314|181224|7
1734442420000|2024-12-17 13:33:40|181318.5|181228.5|181329.2|181239.2|181329.4|181239.4|181318.5|181228.5|5
1734442430000|2024-12-17 13:33:50|181324.1|181234.1|181329.5|181239.5|181329.5|181239.5|181324|181234|3
1734442440000|2024-12-17 13:34:00|181334.3|181244.3|181354|181264|181354|181264|181334.3|181244.3|8
1734442450000|2024-12-17 13:34:10|181358.9|181268.9|181341.2|181251.2|181398.8|181308.8|181341.2|181251.2|21
1734442460000|2024-12-17 13:34:20|181349.4|181259.4|181344.3|181254.3|181354.4|181264.4|181344.1|181254.1|8
1734442470000|2024-12-17 13:34:30|181349.8|181259.8|181339.4|181249.4|181349.8|181259.8|181334.8|181244.8|6
1734442480000|2024-12-17 13:34:40|181333.7|181243.7|181331.8|181241.8|181336.4|181246.4|181331.8|181241.8|5
1734442490000|2024-12-17 13:34:50|181337.2|181247.2|181338.7|181248.7|181347.9|181257.9|181337.2|181247.2|5
1734442500000|2024-12-17 13:35:00|181334.2|181244.2|181328.1|181238.1|181345.4|181255.4|181328.1|181238.1|6
1734442510000|2024-12-17 13:35:10|181332.8|181242.8|181335.7|181245.7|181335.7|181245.7|181321.3|181231.3|9
1734442520000|2024-12-17 13:35:20|181323.6|181233.6|181342.5|181252.5|181343.5|181253.5|181323.6|181233.6|10
1734442530000|2024-12-17 13:35:30|181347.4|181257.4|181325|181235|181347.4|181257.4|181325|181235|5
1734442540000|2024-12-17 13:35:40|181330.7|181240.7|181319.1|181229.1|181341.3|181251.3|181319.1|181229.1|10
1734442550000|2024-12-17 13:35:50|181324.3|181234.3|181333.5|181243.5|181333.5|181243.5|181324.3|181234.3|4
1734442560000|2024-12-17 13:36:00|181329.4|181239.4|181366.2|181276.2|181370.7|181280.7|181322.5|181232.5|12
1734442570000|2024-12-17 13:36:10|181359.7|181269.7|181417|181327|181423.5|181333.5|181359.7|181269.7|10
1734442580000|2024-12-17 13:36:20|181428.3|181338.3|181434.9|181344.9|181463.7|181373.7|181428.3|181338.3|14
1734442590000|2024-12-17 13:36:30|181450.9|181360.9|181480.1|181390.1|181489.4|181399.4|181436|181346|24
1734442600000|2024-12-17 13:36:40|181478.9|181388.9|181484.1|181394.1|181496.5|181406.5|181478.9|181388.9|9
1734442610000|2024-12-17 13:36:50|181502.7|181412.7|181500|181410|181507.9|181417.9|181494.2|181404.2|4
1734442620000|2024-12-17 13:37:00|181508.6|181418.6|181500.8|181410.8|181508.6|181418.6|181500.8|181410.8|2
1734442630000|2024-12-17 13:37:10|181509.2|181419.2|181502.9|181412.9|181509.2|181419.2|181501.6|181411.6|4
1734442640000|2024-12-17 13:37:20|181508.7|181418.7|181505.3|181415.3|181508.8|181418.8|181504.5|181414.5|4
1734442650000|2024-12-17 13:37:30|181503|181413|181497.7|181407.7|181506.3|181416.3|181497.7|181407.7|5
1734442660000|2024-12-17 13:37:40|181496.7|181406.7|181501.9|181411.9|181501.9|181411.9|181494.2|181404.2|6
1734442670000|2024-12-17 13:37:50|181502.9|181412.9|181505.9|181415.9|181506|181416|181502.9|181412.9|4
1734442680000|2024-12-17 13:38:00|181507.1|181417.1|181501.8|181411.8|181507.1|181417.1|181501.6|181411.6|4
1734442690000|2024-12-17 13:38:10|181498.6|181408.6|181461.7|181371.7|181498.6|181408.6|181445|181355|11
1734442700000|2024-12-17 13:38:20|181463.1|181373.1|181441.3|181351.3|181463.1|181373.1|181440.2|181350.2|4
1734442710000|2024-12-17 13:38:30|181442.2|181352.2|181430.2|181340.2|181442.9|181352.9|181427.8|181337.8|5
1734442720000|2024-12-17 13:38:40|181430.5|181340.5|181393.9|181303.9|181430.5|181340.5|181386.7|181296.7|8
1734442730000|2024-12-17 13:38:50|181401.8|181311.8|181397.8|181307.8|181401.8|181311.8|181397.8|181307.8|6
1734442740000|2024-12-17 13:39:00|181395.5|181305.5|181393.3|181303.3|181395.5|181305.5|181393.3|181303.3|2
1734442750000|2024-12-17 13:39:10|181398.4|181308.4|181398.4|181308.4|181398.4|181308.4|181398.4|181308.4|1
1734442770000|2024-12-17 13:39:30|181388.2|181298.2|181366|181276|181388.2|181298.2|181335.8|181245.8|13
1734442780000|2024-12-17 13:39:40|181369.7|181279.7|181369.7|181279.7|181369.7|181279.7|181369.7|181279.7|1
1734442790000|2024-12-17 13:39:50|181373.8|181283.8|181342.6|181252.6|181398.2|181308.2|181342.6|181252.6|10
1734442800000|2024-12-17 13:40:00|181338.6|181248.6|181376.1|181286.1|181380|181290|181338.6|181248.6|8
1734442810000|2024-12-17 13:40:10|181382.1|181292.1|181396.5|181306.5|181399.6|181309.6|181382.1|181292.1|4
1734442820000|2024-12-17 13:40:20|181400.5|181310.5|181400.5|181310.5|181400.5|181310.5|181400.5|181310.5|1
1734442830000|2024-12-17 13:40:30|181403.7|181313.7|181405.9|181315.9|181411.9|181321.9|181403.2|181313.2|10
1734442840000|2024-12-17 13:40:40|181410.1|181320.1|181423.6|181333.6|181423.6|181333.6|181410.1|181320.1|7
1734442850000|2024-12-17 13:40:50|181428.4|181338.4|181412.9|181322.9|181428.4|181338.4|181412.9|181322.9|4
1734442860000|2024-12-17 13:41:00|181424|181334|181414.5|181324.5|181424|181334|181414.5|181324.5|3
1734442870000|2024-12-17 13:41:10|181417.4|181327.4|181418.5|181328.5|181421.7|181331.7|181417.4|181327.4|3
1734442890000|2024-12-17 13:41:30|181423.2|181333.2|181423.2|181333.2|181423.2|181333.2|181423.2|181333.2|1
1734442900000|2024-12-17 13:41:40|181424.1|181334.1|181420.3|181330.3|181424.1|181334.1|181420.3|181330.3|2
1734442910000|2024-12-17 13:41:50|181417.1|181327.1|181393|181303|181417.1|181327.1|181389.7|181299.7|9
1734442920000|2024-12-17 13:42:00|181386.2|181296.2|181386.1|181296.1|181392.6|181302.6|181386.1|181296.1|4
1734442930000|2024-12-17 13:42:10|181382.3|181292.3|181335.4|181245.4|181382.3|181292.3|181326.3|181236.3|5
1734442950000|2024-12-17 13:42:30|181341.1|181251.1|181341.1|181251.1|181341.1|181251.1|181341.1|181251.1|1
1734442960000|2024-12-17 13:42:40|181342.6|181252.6|181342.6|181252.6|181342.6|181252.6|181342.6|181252.6|1
1734442970000|2024-12-17 13:42:50|181369.1|181279.1|181363.4|181273.4|181369.1|181279.1|181363.4|181273.4|2
1734442980000|2024-12-17 13:43:00|181351|181261|181340.2|181250.2|181351|181261|181340|181250|5
1734442990000|2024-12-17 13:43:10|181345.1|181255.1|181341.7|181251.7|181345.1|181255.1|181340.3|181250.3|4
1734443000000|2024-12-17 13:43:20|181337.9|181247.9|181337.9|181247.9|181337.9|181247.9|181337.9|181247.9|1
1734443010000|2024-12-17 13:43:30|181342.4|181252.4|181345.6|181255.6|181345.8|181255.8|181341.9|181251.9|4
1734443020000|2024-12-17 13:43:40|181365.4|181275.4|181354.4|181264.4|181365.4|181275.4|181354.4|181264.4|4
1734443030000|2024-12-17 13:43:50|181357.8|181267.8|181341.3|181251.3|181357.8|181267.8|181339.7|181249.7|9
1734443040000|2024-12-17 13:44:00|181341.1|181251.1|181349.9|181259.9|181349.9|181259.9|181341.1|181251.1|4
1734443050000|2024-12-17 13:44:10|181348|181258|181345.3|181255.3|181350.3|181260.3|181344.1|181254.1|6
1734443060000|2024-12-17 13:44:20|181350.1|181260.1|181350.1|181260.1|181351.9|181261.9|181350.1|181260.1|3
1734443070000|2024-12-17 13:44:30|181349.7|181259.7|181347.8|181257.8|181364.5|181274.5|181347.8|181257.8|10
1734443080000|2024-12-17 13:44:40|181334.4|181244.4|181352.9|181262.9|181352.9|181262.9|181334.4|181244.4|5
1734443090000|2024-12-17 13:44:50|181350.9|181260.9|181352.9|181262.9|181353.8|181263.8|181350.9|181260.9|6
1734443100000|2024-12-17 13:45:00|181352.4|181262.4|181350|181260|181353.6|181263.6|181350|181260|6
1734443110000|2024-12-17 13:45:10|181350.6|181260.6|181342.8|181252.8|181350.6|181260.6|181342.8|181252.8|3
1734443120000|2024-12-17 13:45:20|181325.7|181235.7|181323.1|181233.1|181325.7|181235.7|181318.6|181228.6|4
1734443130000|2024-12-17 13:45:30|181319.9|181229.9|181308.3|181218.3|181319.9|181229.9|181301.1|181211.1|6
1734443140000|2024-12-17 13:45:40|181311.8|181221.8|181313.4|181223.4|181316.5|181226.5|181311.8|181221.8|3
1734443150000|2024-12-17 13:45:50|181318.1|181228.1|181322.1|181232.1|181332.6|181242.6|181318.1|181228.1|8
1734443160000|2024-12-17 13:46:00|181325.4|181235.4|181320.6|181230.6|181325.4|181235.4|181320.6|181230.6|2
1734443170000|2024-12-17 13:46:10|181323.7|181233.7|181323.4|181233.4|181323.7|181233.7|181318.8|181228.8|3
1734443190000|2024-12-17 13:46:30|181327.4|181237.4|181321.7|181231.7|181331.3|181241.3|181321.7|181231.7|4
1734443200000|2024-12-17 13:46:40|181316.4|181226.4|181288.6|181198.6|181316.4|181226.4|181273.2|181183.2|6
1734443210000|2024-12-17 13:46:50|181286.4|181196.4|181271.5|181181.5|181286.4|181196.4|181267.3|181177.3|5
1734443220000|2024-12-17 13:47:00|181274.9|181184.9|181274.5|181184.5|181279.1|181189.1|181266.7|181176.7|7
1734443230000|2024-12-17 13:47:10|181280.6|181190.6|181328.7|181238.7|181331.3|181241.3|181280.6|181190.6|13
1734443240000|2024-12-17 13:47:20|181361.4|181271.4|181377.8|181287.8|181377.8|181287.8|181350.5|181260.5|13
1734443250000|2024-12-17 13:47:30|181384.9|181294.9|181379.4|181289.4|181384.9|181294.9|181379.4|181289.4|2
1734443260000|2024-12-17 13:47:40|181374.2|181284.2|181374.2|181284.2|181374.2|181284.2|181374.2|181284.2|1
1734443270000|2024-12-17 13:47:50|181379.1|181289.1|181379.1|181289.1|181379.1|181289.1|181379.1|181289.1|1
1734443280000|2024-12-17 13:48:00|181373.7|181283.7|181377.8|181287.8|181378.3|181288.3|181373.7|181283.7|3
1734443290000|2024-12-17 13:48:10|181367.3|181277.3|181367.3|181277.3|181367.3|181277.3|181367.3|181277.3|1
1734443300000|2024-12-17 13:48:20|181368.6|181278.6|181379.9|181289.9|181389.4|181299.4|181368.6|181278.6|6
1734443320000|2024-12-17 13:48:40|181375.2|181285.2|181365.5|181275.5|181375.2|181285.2|181358.4|181268.4|7
1734443340000|2024-12-17 13:49:00|181360.3|181270.3|181362.6|181272.6|181371|181281|181359.4|181269.4|8
1734443350000|2024-12-17 13:49:10|181357.6|181267.6|181359.6|181269.6|181359.6|181269.6|181357.6|181267.6|2
1734443360000|2024-12-17 13:49:20|181368.2|181278.2|181355.1|181265.1|181369.6|181279.6|181355.1|181265.1|6
1734443370000|2024-12-17 13:49:30|181350.6|181260.6|181321.5|181231.5|181355.2|181265.2|181318.4|181228.4|10
1734443380000|2024-12-17 13:49:40|181318.5|181228.5|181316.9|181226.9|181318.5|181228.5|181312.7|181222.7|3
1734443390000|2024-12-17 13:49:50|181320.1|181230.1|181300.3|181210.3|181320.1|181230.1|181290.7|181200.7|5
1734443400000|2024-12-17 13:50:00|181296.4|181206.4|181293.9|181203.9|181300.4|181210.4|181287.6|181197.6|17
1734443420000|2024-12-17 13:50:20|181290.1|181200.1|181296.4|181206.4|181296.4|181206.4|181273.2|181183.2|12
1734443430000|2024-12-17 13:50:30|181292|181202|181294.2|181204.2|181296.3|181206.3|181282.8|181192.8|4
1734443440000|2024-12-17 13:50:40|181299.2|181209.2|181313|181223|181318.8|181228.8|181299.2|181209.2|8
1734443450000|2024-12-17 13:50:50|181299.7|181209.7|181307.8|181217.8|181307.8|181217.8|181299.7|181209.7|2
1734443460000|2024-12-17 13:51:00|181313.5|181223.5|181332.5|181242.5|181332.5|181242.5|181313.5|181223.5|4
1734443470000|2024-12-17 13:51:10|181351.4|181261.4|181335.5|181245.5|181351.4|181261.4|181332.5|181242.5|8
1734443480000|2024-12-17 13:51:20|181345.3|181255.3|181340.1|181250.1|181349|181259|181336.9|181246.9|4
1734443490000|2024-12-17 13:51:30|181336.3|181246.3|181336.3|181246.3|181336.3|181246.3|181336.3|181246.3|1
1734443500000|2024-12-17 13:51:40|181332.1|181242.1|181319.8|181229.8|181332.1|181242.1|181316.7|181226.7|4
1734443510000|2024-12-17 13:51:50|181315.2|181225.2|181309.9|181219.9|181315.2|181225.2|181309.9|181219.9|2
1734443520000|2024-12-17 13:52:00|181304.5|181214.5|181268.7|181178.7|181304.5|181214.5|181268.7|181178.7|13
1734443530000|2024-12-17 13:52:10|181275.5|181185.5|181303.7|181213.7|181303.7|181213.7|181268.7|181178.7|14
1734443540000|2024-12-17 13:52:20|181284.8|181194.8|181264.7|181174.7|181295.6|181205.6|181264.1|181174.1|7
1734443550000|2024-12-17 13:52:30|181268.7|181178.7|181241.2|181151.2|181272.2|181182.2|181241.2|181151.2|10
1734443560000|2024-12-17 13:52:40|181237.7|181147.7|181241.5|181151.5|181241.5|181151.5|181234.1|181144.1|9
1734443570000|2024-12-17 13:52:50|181238|181148|181241.2|181151.2|181242.3|181152.3|181236.8|181146.8|5
1734443580000|2024-12-17 13:53:00|181241.9|181151.9|181233.1|181143.1|181241.9|181151.9|181230.7|181140.7|5
1734443590000|2024-12-17 13:53:10|181228.3|181138.3|181237.9|181147.9|181240.8|181150.8|181228.3|181138.3|5
1734443600000|2024-12-17 13:53:20|181241.6|181151.6|181260.3|181170.3|181260.3|181170.3|181241.6|181151.6|4
1734443610000|2024-12-17 13:53:30|181255.4|181165.4|181230.7|181140.7|181259.5|181169.5|181230.7|181140.7|8
1734443620000|2024-12-17 13:53:40|181234.8|181144.8|181234.8|181144.8|181234.8|181144.8|181234.8|181144.8|1
1734443630000|2024-12-17 13:53:50|181239.1|181149.1|181229.8|181139.8|181245.2|181155.2|181229.8|181139.8|9
1734443640000|2024-12-17 13:54:00|181225.5|181135.5|181226.6|181136.6|181234.2|181144.2|181223.6|181133.6|9
1734443650000|2024-12-17 13:54:10|181231|181141|181240.3|181150.3|181244.4|181154.4|181231|181141|3
1734443660000|2024-12-17 13:54:20|181244.3|181154.3|181235.4|181145.4|181253.6|181163.6|181235.4|181145.4|5
1734443690000|2024-12-17 13:54:50|181238.1|181148.1|181242.5|181152.5|181242.5|181152.5|181235.3|181145.3|4
1734443700000|2024-12-17 13:55:00|181239.4|181149.4|181242.3|181152.3|181249|181159|181227.8|181137.8|11
1734443710000|2024-12-17 13:55:10|181247.6|181157.6|181240.4|181150.4|181247.6|181157.6|181235.1|181145.1|6
1734443720000|2024-12-17 13:55:20|181231.3|181141.3|181266.3|181176.3|181266.3|181176.3|181231.3|181141.3|8
1734443730000|2024-12-17 13:55:30|181270|181180|181265.7|181175.7|181270|181180|181261.3|181171.3|4
1734443740000|2024-12-17 13:55:40|181259.9|181169.9|181243|181153|181259.9|181169.9|181243|181153|3
1734443760000|2024-12-17 13:56:00|181238.3|181148.3|181232.3|181142.3|181242|181152|181232.3|181142.3|4
1734443770000|2024-12-17 13:56:10|181238|181148|181233.2|181143.2|181238|181148|181233.2|181143.2|2
1734443780000|2024-12-17 13:56:20|181251.1|181161.1|181241.1|181151.1|181251.1|181161.1|181241.1|181151.1|2
1734443790000|2024-12-17 13:56:30|181226.4|181136.4|181230.4|181140.4|181238.8|181148.8|181226.4|181136.4|4
1734443800000|2024-12-17 13:56:40|181234.1|181144.1|181239.5|181149.5|181240.7|181150.7|181231.6|181141.6|6
1734443810000|2024-12-17 13:56:50|181235.8|181145.8|181236.7|181146.7|181241.6|181151.6|181235.8|181145.8|3
1734443820000|2024-12-17 13:57:00|181230.2|181140.2|181238.2|181148.2|181238.2|181148.2|181224.2|181134.2|5
1734443830000|2024-12-17 13:57:10|181229.7|181139.7|181195|181105|181229.7|181139.7|181179.7|181089.7|15
1734443850000|2024-12-17 13:57:30|181200.7|181110.7|181184.6|181094.6|181200.7|181110.7|181180.7|181090.7|6
1734443860000|2024-12-17 13:57:40|181189.2|181099.2|181183|181093|181204.1|181114.1|181183|181093|7
1734443870000|2024-12-17 13:57:50|181187.9|181097.9|181183.8|181093.8|181206.7|181116.7|181183.8|181093.8|10
1734443880000|2024-12-17 13:58:00|181178.9|181088.9|181188.6|181098.6|181188.6|181098.6|181178.9|181088.9|3
1734443890000|2024-12-17 13:58:10|181191.4|181101.4|181185|181095|181194.6|181104.6|181185|181095|6
1734443900000|2024-12-17 13:58:20|181183.1|181093.1|181182.7|181092.7|181183.1|181093.1|181182.2|181092.2|3
1734443910000|2024-12-17 13:58:30|181182.8|181092.8|181180.8|181090.8|181193.7|181103.7|181180.8|181090.8|7
1734443920000|2024-12-17 13:58:40|181181.6|181091.6|181191.9|181101.9|181195.2|181105.2|181181.6|181091.6|4
1734443930000|2024-12-17 13:58:50|181185.8|181095.8|181187.1|181097.1|181187.1|181097.1|181184.9|181094.9|3
1734443940000|2024-12-17 13:59:00|181189.3|181099.3|181187.5|181097.5|181190.9|181100.9|181184.9|181094.9|9
1734443950000|2024-12-17 13:59:10|181184.9|181094.9|181186.4|181096.4|181189.2|181099.2|181184.9|181094.9|4
1734443960000|2024-12-17 13:59:20|181193.9|181103.9|181188.8|181098.8|181193.9|181103.9|181188.8|181098.8|2
1734443970000|2024-12-17 13:59:30|181199.7|181109.7|181190.7|181100.7|181199.7|181109.7|181187.5|181097.5|4
1734443980000|2024-12-17 13:59:40|181190.9|181100.9|181185.3|181095.3|181190.9|181100.9|181185.2|181095.2|4
1734443990000|2024-12-17 13:59:50|181190.3|181100.3|181193.4|181103.4|181194.1|181104.1|181190.3|181100.3|3
1734444000000|2024-12-17 14:00:00|181190.8|181100.8|181195|181105|181209.8|181119.8|181173.3|181083.3|25
1734444010000|2024-12-17 14:00:10|181198.4|181108.4|181202|181112|181203.6|181113.6|181196.4|181106.4|12
1734444020000|2024-12-17 14:00:20|181208.4|181118.4|181215.8|181125.8|181216|181126|181208.4|181118.4|5
1734444030000|2024-12-17 14:00:30|181217|181127|181253.6|181163.6|181257.8|181167.8|181216.5|181126.5|6
1734444040000|2024-12-17 14:00:40|181255.4|181165.4|181265.3|181175.3|181266.8|181176.8|181252.8|181162.8|11
1734444050000|2024-12-17 14:00:50|181270.7|181180.7|181264.7|181174.7|181270.7|181180.7|181261.8|181171.8|11
1734444060000|2024-12-17 14:01:00|181268.7|181178.7|181272.8|181182.8|181275.5|181185.5|181260.4|181170.4|11
1734444070000|2024-12-17 14:01:10|181276.5|181186.5|181247.6|181157.6|181290.2|181200.2|181244.9|181154.9|22
1734444080000|2024-12-17 14:01:20|181244.9|181154.9|181242.6|181152.6|181244.9|181154.9|181238.9|181148.9|5
1734444090000|2024-12-17 14:01:30|181239.8|181149.8|181222.6|181132.6|181239.8|181149.8|181216|181126|9
1734444100000|2024-12-17 14:01:40|181220.4|181130.4|181221.8|181131.8|181223.8|181133.8|181220.4|181130.4|3
1734444110000|2024-12-17 14:01:50|181221.5|181131.5|181193.6|181103.6|181222.5|181132.5|181193.6|181103.6|4
1734444120000|2024-12-17 14:02:00|181201.1|181111.1|181166.3|181076.3|181219.2|181129.2|181161.1|181071.1|10
1734444130000|2024-12-17 14:02:10|181168.9|181078.9|181155.1|181065.1|181176.1|181086.1|181155.1|181065.1|13
1734444140000|2024-12-17 14:02:20|181148.4|181058.4|181135.4|181045.4|181148.4|181058.4|181125|181035|7
1734444150000|2024-12-17 14:02:30|181138.4|181048.4|181135|181045|181138.4|181048.4|181122.8|181032.8|5
1734444160000|2024-12-17 14:02:40|181127.1|181037.1|181130.3|181040.3|181130.3|181040.3|181127.1|181037.1|3
1734444170000|2024-12-17 14:02:50|181139.3|181049.3|181147.7|181057.7|181147.7|181057.7|181139.3|181049.3|6
1734444180000|2024-12-17 14:03:00|181147.3|181057.3|181147.2|181057.2|181147.3|181057.3|181147.2|181057.2|2
1734444190000|2024-12-17 14:03:10|181148.6|181058.6|181144.3|181054.3|181150.7|181060.7|181144.3|181054.3|8
1734444200000|2024-12-17 14:03:20|181141|181051|181138.1|181048.1|181141|181051|181138|181048|4
1734444210000|2024-12-17 14:03:30|181134.8|181044.8|181128.1|181038.1|181134.8|181044.8|181126.9|181036.9|7
1734444220000|2024-12-17 14:03:40|181122.7|181032.7|181098.7|181008.7|181122.7|181032.7|181081.9|180991.9|6
1734444230000|2024-12-17 14:03:50|181098.3|181008.3|181099.2|181009.2|181108.5|181018.5|181098.3|181008.3|5
1734444240000|2024-12-17 14:04:00|181103.3|181013.3|181115.9|181025.9|181115.9|181025.9|181103.3|181013.3|4
1734444250000|2024-12-17 14:04:10|181096.9|181006.9|181099.5|181009.5|181099.5|181009.5|181087.7|180997.7|7
1734444260000|2024-12-17 14:04:20|181099.6|181009.6|181100.2|181010.2|181100.3|181010.3|181099.6|181009.6|4
1734444270000|2024-12-17 14:04:30|181099.5|181009.5|181099.2|181009.2|181099.5|181009.5|181099.1|181009.1|4
1734444280000|2024-12-17 14:04:40|181098.9|181008.9|181099.2|181009.2|181099.2|181009.2|181098.9|181008.9|2
1734444290000|2024-12-17 14:04:50|181095.2|181005.2|181089.1|180999.1|181095.2|181005.2|181089.1|180999.1|3
1734444300000|2024-12-17 14:05:00|181089.4|180999.4|181087.6|180997.6|181089.4|180999.4|181079.3|180989.3|5
1734444310000|2024-12-17 14:05:10|181090.4|181000.4|181096.8|181006.8|181106.8|181016.8|181090.4|181000.4|10
1734444320000|2024-12-17 14:05:20|181104.9|181014.9|181096.6|181006.6|181104.9|181014.9|181096.6|181006.6|4
1734444330000|2024-12-17 14:05:30|181096.5|181006.5|181093.2|181003.2|181096.5|181006.5|181093.2|181003.2|4
1734444340000|2024-12-17 14:05:40|181087.4|180997.4|181091.5|181001.5|181091.9|181001.9|181087.4|180997.4|3
1734444350000|2024-12-17 14:05:50|181091.6|181001.6|181107|181017|181107|181017|181091.6|181001.6|8
1734444360000|2024-12-17 14:06:00|181104|181014|181092.1|181002.1|181104|181014|181092.1|181002.1|7
1734444370000|2024-12-17 14:06:10|181096.7|181006.7|181094|181004|181099.2|181009.2|181092.1|181002.1|4
1734444390000|2024-12-17 14:06:30|181096.6|181006.6|181095.8|181005.8|181096.6|181006.6|181094|181004|5
1734444400000|2024-12-17 14:06:40|181101.2|181011.2|181094.9|181004.9|181103.6|181013.6|181094.9|181004.9|4
1734444410000|2024-12-17 14:06:50|181099.1|181009.1|181100.4|181010.4|181100.4|181010.4|181099.1|181009.1|2
1734444420000|2024-12-17 14:07:00|181097.7|181007.7|181080.2|180990.2|181099.5|181009.5|181076.8|180986.8|10
1734444430000|2024-12-17 14:07:10|181074.3|180984.3|181101.8|181011.8|181106.3|181016.3|181070.1|180980.1|9
1734444440000|2024-12-17 14:07:20|181105.1|181015.1|181131.3|181041.3|181134|181044|181105.1|181015.1|11
1734444450000|2024-12-17 14:07:30|181128.6|181038.6|181136.5|181046.5|181138.4|181048.4|181124.9|181034.9|8
1734444460000|2024-12-17 14:07:40|181136.4|181046.4|181140|181050|181140|181050|181136.4|181046.4|2
1734444480000|2024-12-17 14:08:00|181142.8|181052.8|181132.8|181042.8|181160.4|181070.4|181132.8|181042.8|9
1734444500000|2024-12-17 14:08:20|181132.5|181042.5|181132.5|181042.5|181132.5|181042.5|181132.5|181042.5|1
1734444510000|2024-12-17 14:08:30|181124.1|181034.1|181082.3|180992.3|181124.1|181034.1|181082.3|180992.3|6
1734444520000|2024-12-17 14:08:40|181086.3|180996.3|181086.3|180996.3|181086.3|180996.3|181086.3|180996.3|1
1734444530000|2024-12-17 14:08:50|181092.6|181002.6|181092.6|181002.6|181092.6|181002.6|181092.6|181002.6|1
1734444540000|2024-12-17 14:09:00|181089.5|180999.5|181067.6|180977.6|181089.5|180999.5|181056.4|180966.4|9
1734444550000|2024-12-17 14:09:10|181062.2|180972.2|181059|180969|181063.1|180973.1|181052.8|180962.8|8
1734444560000|2024-12-17 14:09:20|181061.6|180971.6|181068.5|180978.5|181072.7|180982.7|181061.6|180971.6|12
1734444580000|2024-12-17 14:09:40|181074.2|180984.2|181071.6|180981.6|181074.2|180984.2|181064.9|180974.9|8
1734444590000|2024-12-17 14:09:50|181077.5|180987.5|181072.5|180982.5|181101.3|181011.3|181061.7|180971.7|8
1734444600000|2024-12-17 14:10:00|181065|180975|181044.4|180954.4|181065|180975|181038.5|180948.5|8
1734444620000|2024-12-17 14:10:20|181049.8|180959.8|181049.8|180959.8|181049.8|180959.8|181049.8|180959.8|1
1734444630000|2024-12-17 14:10:30|181056.5|180966.5|181061.6|180971.6|181067.7|180977.7|181054.4|180964.4|7
1734444640000|2024-12-17 14:10:40|181066.9|180976.9|181055.1|180965.1|181067.4|180977.4|181055.1|180965.1|4
1734444660000|2024-12-17 14:11:00|181056|180966|181083.4|180993.4|181083.4|180993.4|181056|180966|6
1734444670000|2024-12-17 14:11:10|181091.7|181001.7|181088.3|180998.3|181091.7|181001.7|181082.7|180992.7|3
1734444690000|2024-12-17 14:11:30|181082.8|180992.8|181092.4|181002.4|181105.9|181015.9|181082.8|180992.8|6
1734444700000|2024-12-17 14:11:40|181143|181013|181143|181013|181143|181013|181143|181013|1
1734444710000|2024-12-17 14:11:50|181117.5|180987.5|181090.1|181000.1|181119.5|181004.8|181090.1|180985.2|9
1734444720000|2024-12-17 14:12:00|181091.7|181001.7|181113.6|180983.6|181120.5|181001.7|181091.7|180980.2|4
1734444730000|2024-12-17 14:12:10|181106.8|180976.8|181106.8|180976.8|181106.8|180976.8|181106.8|180976.8|1
1734444750000|2024-12-17 14:12:30|181125.8|180995.8|181124.9|180994.9|181125.8|180995.8|181124.9|180994.9|4
1734444760000|2024-12-17 14:12:40|181124.7|180994.7|181124.2|180994.2|181124.7|180994.7|181121.9|180991.9|4
1734444770000|2024-12-17 14:12:50|181123.8|180993.8|181118.6|180988.6|181124.2|180994.2|181118.6|180988.6|5
1734444780000|2024-12-17 14:13:00|181118.2|180988.2|181118.2|180988.2|181118.2|180988.2|181118.2|180988.2|1
1734444800000|2024-12-17 14:13:20|181102.2|181012.2|181102.2|181012.2|181102.2|181012.2|181102.2|181012.2|1
1734444810000|2024-12-17 14:13:30|181093.1|181003.1|181065.6|180975.6|181109.6|181019.6|181065.6|180975.6|7
1734444820000|2024-12-17 14:13:40|181073.4|180983.4|181073.4|180983.4|181073.4|180983.4|181073.4|180983.4|1
1734444830000|2024-12-17 14:13:50|181066.7|180976.7|181058.2|180968.2|181066.7|180976.7|181056.7|180966.7|4
1734444840000|2024-12-17 14:14:00|181065.7|180975.7|181065.7|180975.7|181065.7|180975.7|181065.7|180975.7|1
1734444850000|2024-12-17 14:14:10|181061.7|180971.7|181061.7|180971.7|181061.7|180971.7|181061.7|180971.7|1
1734444860000|2024-12-17 14:14:20|181068.7|180978.7|181068.7|180978.7|181068.7|180978.7|181068.7|180978.7|1
1734444870000|2024-12-17 14:14:30|181062.6|180972.6|181062.6|180972.6|181062.6|180972.6|181062.6|180972.6|1
1734444880000|2024-12-17 14:14:40|181070|180980|181071.2|180981.2|181107|181017|181070|180980|3
1734444890000|2024-12-17 14:14:50|181076.9|180986.9|181075.7|180985.7|181076.9|180986.9|181066.8|180976.8|3
1734444900000|2024-12-17 14:15:00|181143.4|181053.4|181092.2|181002.2|181143.4|181053.4|181083.2|180993.2|10
1734444910000|2024-12-17 14:15:10|181084.7|180994.7|181073.9|180983.9|181087.3|180997.3|181072.7|180982.7|7
1734444920000|2024-12-17 14:15:20|181082.2|180992.2|181064.4|180974.4|181082.2|180992.2|181064.4|180974.4|7
1734444930000|2024-12-17 14:15:30|181073.5|180983.5|181072.7|180982.7|181073.5|180983.5|181063.9|180973.9|3
1734444940000|2024-12-17 14:15:40|181063.3|180973.3|181072.4|180982.4|181072.4|180982.4|181063.3|180973.3|2
1734444950000|2024-12-17 14:15:50|181060.7|180970.7|181069.7|180979.7|181069.7|180979.7|181060.7|180970.7|2
1734444960000|2024-12-17 14:16:00|181059.9|180969.9|181067.9|180977.9|181074.2|180984.2|181059.9|180969.9|4
1734444970000|2024-12-17 14:16:10|181061|180971|181055.1|180965.1|181061|180971|181055.1|180965.1|2
1734444980000|2024-12-17 14:16:20|181060.5|180970.5|181060.5|180970.5|181060.5|180970.5|181060.5|180970.5|1
1734444990000|2024-12-17 14:16:30|181066.7|180976.7|181059.9|180969.9|181074.1|180984.1|181059.9|180969.9|4
1734445000000|2024-12-17 14:16:40|181066.5|180976.5|181064.5|180974.5|181066.5|180976.5|181058.9|180968.9|3
1734445010000|2024-12-17 14:16:50|181072.1|180982.1|181074.1|180984.1|181078.1|180988.1|181072.1|180982.1|5
1734445020000|2024-12-17 14:17:00|181060.3|180970.3|181070.5|180980.5|181070.5|180980.5|181054.3|180964.3|7
1734445030000|2024-12-17 14:17:10|181055.8|180965.8|181056.6|180966.6|181058.6|180968.6|181047.6|180957.6|5
1734445040000|2024-12-17 14:17:20|181037.6|180947.6|180996.8|180906.8|181037.6|180947.6|180988.4|180898.4|7
1734445050000|2024-12-17 14:17:30|181007.3|180917.3|180992.4|180902.4|181007.3|180917.3|180992.4|180902.4|5
1734445060000|2024-12-17 14:17:40|180988.9|180898.9|180983.7|180893.7|180988.9|180898.9|180979.3|180889.3|4
1734445070000|2024-12-17 14:17:50|180986.7|180896.7|180989.2|180899.2|180989.2|180899.2|180986.7|180896.7|2
1734445080000|2024-12-17 14:18:00|180991.9|180901.9|180991.9|180901.9|180991.9|180901.9|180991.9|180901.9|1
1734445100000|2024-12-17 14:18:20|180988.5|180898.5|180993.3|180903.3|181002.2|180912.2|180988.5|180898.5|3
1734445110000|2024-12-17 14:18:30|180990.6|180900.6|180993.5|180903.5|180993.5|180903.5|180990.6|180900.6|2
1734445120000|2024-12-17 14:18:40|180992.8|180902.8|180990.7|180900.7|180992.8|180902.8|180987.4|180897.4|3
1734445130000|2024-12-17 14:18:50|180999.9|180909.9|180999.9|180909.9|180999.9|180909.9|180999.9|180909.9|1
1734445150000|2024-12-17 14:19:10|181005.9|180915.9|181005.9|180915.9|181005.9|180915.9|181005.9|180915.9|1
1734445160000|2024-12-17 14:19:20|181012.3|180922.3|181010.3|180920.3|181022.3|180932.3|181007.8|180917.8|7
1734445170000|2024-12-17 14:19:30|181004.2|180914.2|181027|180937|181027|180937|180996|180906|7
1734445180000|2024-12-17 14:19:40|181029.7|180939.7|181028|180938|181035.6|180945.6|181028|180938|4
1734445190000|2024-12-17 14:19:50|181021.9|180931.9|181021.9|180931.9|181021.9|180931.9|181021.9|180931.9|1
1734445200000|2024-12-17 14:20:00|181015.7|180925.7|181049.9|180959.9|181066.8|180976.8|181015.7|180925.7|16
1734445210000|2024-12-17 14:20:10|181035.7|180945.7|181052.8|180962.8|181052.8|180962.8|181035.7|180945.7|5
1734445220000|2024-12-17 14:20:20|181036|180946|181034.8|180944.8|181046.7|180956.7|181028.6|180938.6|13
1734445230000|2024-12-17 14:20:30|181029.3|180939.3|181029.2|180939.2|181036|180946|181028.9|180938.9|5
1734445240000|2024-12-17 14:20:40|181036.1|180946.1|181065.4|180975.4|181065.4|180975.4|181036.1|180946.1|5
1734445250000|2024-12-17 14:20:50|181071.7|180981.7|181066.5|180976.5|181071.7|180981.7|181066.5|180976.5|2
1734445260000|2024-12-17 14:21:00|181063.5|180973.5|181054.3|180964.3|181063.5|180973.5|181053.3|180963.3|5
1734445270000|2024-12-17 14:21:10|181050.6|180960.6|181054.7|180964.7|181067.4|180977.4|181050.6|180960.6|7
1734445280000|2024-12-17 14:21:20|181056.6|180966.6|181169.2|181079.2|181175.1|181085.1|181049.8|180959.8|20
1734445290000|2024-12-17 14:21:30|181162.6|181072.6|181162.1|181072.1|181167.4|181077.4|181156.3|181066.3|5
1734445300000|2024-12-17 14:21:40|181173.8|181083.8|181163|181073|181173.8|181083.8|181151.8|181061.8|5
1734445310000|2024-12-17 14:21:50|181169|181079|181169.8|181079.8|181184.1|181094.1|181156.8|181066.8|9
1734445320000|2024-12-17 14:22:00|181164|181074|181157.7|181067.7|181187.8|181097.8|181157.7|181067.7|7
1734445330000|2024-12-17 14:22:10|181167.3|181077.3|181162|181072|181167.3|181077.3|181143.8|181053.8|6
1734445340000|2024-12-17 14:22:20|181156.4|181066.4|181156|181066|181167|181077|181150.5|181060.5|8
1734445350000|2024-12-17 14:22:30|181152.3|181062.3|181148.3|181058.3|181156.3|181066.3|181148.3|181058.3|5
1734445360000|2024-12-17 14:22:40|181154.7|181064.7|181154.7|181064.7|181154.7|181064.7|181154.7|181064.7|1
1734445370000|2024-12-17 14:22:50|181149.1|181059.1|181154.8|181064.8|181154.8|181064.8|181149.1|181059.1|2
1734445380000|2024-12-17 14:23:00|181148.6|181058.6|181155.4|181065.4|181156.3|181066.3|181147.6|181057.6|9
1734445390000|2024-12-17 14:23:10|181162.6|181072.6|181162.6|181072.6|181162.6|181072.6|181162.6|181072.6|1
1734445400000|2024-12-17 14:23:20|181157.1|181067.1|181147.7|181057.7|181157.1|181067.1|181141.9|181051.9|7
1734445420000|2024-12-17 14:23:40|181156.6|181066.6|181156.5|181066.5|181156.6|181066.6|181156.3|181066.3|4
1734445430000|2024-12-17 14:23:50|181165.5|181075.5|181154.3|181064.3|181165.5|181075.5|181154.3|181064.3|4
1734445440000|2024-12-17 14:24:00|181157.4|181067.4|181127.3|181037.3|181157.4|181067.4|181094.5|181004.5|12
1734445460000|2024-12-17 14:24:20|181121.2|181031.2|181097.9|181007.9|181121.2|181031.2|181092.6|181002.6|5
1734445480000|2024-12-17 14:24:40|181113.6|181023.6|181119|181029|181119|181029|181113.6|181023.6|2
1734445490000|2024-12-17 14:24:50|181126.1|181036.1|181126.1|181036.1|181126.1|181036.1|181119.9|181029.9|3
1734445510000|2024-12-17 14:25:10|181131.4|181041.4|181143|181053|181143|181053|181131.4|181041.4|3
1734445520000|2024-12-17 14:25:20|181184.2|181094.2|181178.5|181088.5|181184.2|181094.2|181172.2|181082.2|3
1734445530000|2024-12-17 14:25:30|181184.6|181094.6|181198.7|181108.7|181200.6|181110.6|181184.6|181094.6|5
1734445540000|2024-12-17 14:25:40|181186.2|181096.2|181198.6|181108.6|181198.6|181108.6|181186.2|181096.2|3
1734445550000|2024-12-17 14:25:50|181191.8|181101.8|181196.8|181106.8|181197|181107|181191.8|181101.8|4
1734445560000|2024-12-17 14:26:00|181202.9|181112.9|181193.7|181103.7|181202.9|181112.9|181189.3|181099.3|5
1734445570000|2024-12-17 14:26:10|181193.9|181103.9|181189.4|181099.4|181193.9|181103.9|181189.4|181099.4|3
1734445580000|2024-12-17 14:26:20|181190.1|181100.1|181187.2|181097.2|181190.1|181100.1|181186.8|181096.8|5
1734445590000|2024-12-17 14:26:30|181189.5|181099.5|181216.6|181126.6|181216.6|181126.6|181189.5|181099.5|6
1734445600000|2024-12-17 14:26:40|181221.2|181131.2|181238.1|181148.1|181238.1|181148.1|181221.2|181131.2|8
1734445610000|2024-12-17 14:26:50|181238.6|181148.6|181242.1|181152.1|181244|181154|181238.6|181148.6|6
1734445620000|2024-12-17 14:27:00|181242.2|181152.2|181233.7|181143.7|181242.2|181152.2|181233.7|181143.7|5
1734445630000|2024-12-17 14:27:10|181219.8|181129.8|181215.1|181125.1|181219.8|181129.8|181215|181125|6
1734445640000|2024-12-17 14:27:20|181214.5|181124.5|181203.8|181113.8|181214.5|181124.5|181203.8|181113.8|9
1734445650000|2024-12-17 14:27:30|181198.2|181108.2|181173.2|181083.2|181198.2|181108.2|181173.2|181083.2|5
1734445660000|2024-12-17 14:27:40|181174|181084|181171.8|181081.8|181174|181084|181163.2|181073.2|8
1734445670000|2024-12-17 14:27:50|181172.7|181082.7|181173.5|181083.5|181173.5|181083.5|181172.7|181082.7|4
1734445680000|2024-12-17 14:28:00|181172.9|181082.9|181165.8|181075.8|181182.1|181092.1|181165.8|181075.8|7
1734445690000|2024-12-17 14:28:10|181165.9|181075.9|181157.5|181067.5|181173.8|181083.8|181157.5|181067.5|5
1734445700000|2024-12-17 14:28:20|181163|181073|181178.4|181088.4|181178.4|181088.4|181162.4|181072.4|8
1734445710000|2024-12-17 14:28:30|181165.8|181075.8|181178.3|181088.3|181178.3|181088.3|181162.5|181072.5|8
1734445720000|2024-12-17 14:28:40|181178.7|181088.7|181182.5|181092.5|181182.5|181092.5|181174.2|181084.2|5
1734445730000|2024-12-17 14:28:50|181180.7|181090.7|181186.7|181096.7|181186.7|181096.7|181178.3|181088.3|4
1734445740000|2024-12-17 14:29:00|181185.3|181095.3|181197.9|181107.9|181208.5|181118.5|181182.5|181092.5|6
1734445750000|2024-12-17 14:29:10|181203.7|181113.7|181200.1|181110.1|181204.2|181114.2|181200.1|181110.1|4
1734445760000|2024-12-17 14:29:20|181199.7|181109.7|181190.7|181100.7|181205.1|181115.1|181190.7|181100.7|13
1734445770000|2024-12-17 14:29:30|181186|181096|181200.1|181110.1|181206.9|181116.9|181185.5|181095.5|8
1734445780000|2024-12-17 14:29:40|181198.6|181108.6|181203|181113|181203|181113|181197.5|181107.5|6
1734445790000|2024-12-17 14:29:50|181201.3|181111.3|181200.5|181110.5|181201.3|181111.3|181200.5|181110.5|2
1734445800000|2024-12-17 14:30:00|181202.4|181112.4|181244.6|181154.6|181244.6|181154.6|181202.4|181112.4|10
1734445810000|2024-12-17 14:30:10|181241.8|181151.8|181212.5|181122.5|181241.8|181151.8|181212.5|181122.5|6
1734445820000|2024-12-17 14:30:20|181201.9|181111.9|181209.6|181119.6|181210.7|181120.7|181200.2|181110.2|6
1734445830000|2024-12-17 14:30:30|181206.6|181116.6|181199.1|181109.1|181212.2|181122.2|181199.1|181109.1|6
1734445840000|2024-12-17 14:30:40|181202.2|181112.2|181208.1|181118.1|181211.3|181121.3|181202.2|181112.2|5
1734445850000|2024-12-17 14:30:50|181210.7|181120.7|181209.4|181119.4|181213.5|181123.5|181208.1|181118.1|6
1734445860000|2024-12-17 14:31:00|181207.9|181117.9|181212.9|181122.9|181214|181124|181207.9|181117.9|4
1734445870000|2024-12-17 14:31:10|181214.5|181124.5|181228.5|181138.5|181254.1|181164.1|181214.5|181124.5|11
1734445880000|2024-12-17 14:31:20|181232.2|181142.2|181210.5|181120.5|181232.2|181142.2|181210.5|181120.5|6
1734445890000|2024-12-17 14:31:30|181202.6|181112.6|181225.2|181135.2|181231.4|181141.4|181202.6|181112.6|8
1734445900000|2024-12-17 14:31:40|181216.2|181126.2|181217.9|181127.9|181217.9|181127.9|181216.2|181126.2|3
1734445910000|2024-12-17 14:31:50|181217.7|181127.7|181237.9|181147.9|181237.9|181147.9|181217.5|181127.5|7
1734445920000|2024-12-17 14:32:00|181238.5|181148.5|181240.4|181150.4|181240.4|181150.4|181238.5|181148.5|3
1734445930000|2024-12-17 14:32:10|181239.5|181149.5|181241.3|181151.3|181241.3|181151.3|181237.9|181147.9|4
1734445940000|2024-12-17 14:32:20|181240|181150|181229.3|181139.3|181240.3|181150.3|181229.3|181139.3|5
1734445950000|2024-12-17 14:32:30|181227.7|181137.7|181220.5|181130.5|181227.7|181137.7|181220.5|181130.5|3
1734445960000|2024-12-17 14:32:40|181220|181130|181214.6|181124.6|181220|181130|181214.6|181124.6|4
1734445970000|2024-12-17 14:32:50|181216.5|181126.5|181216.3|181126.3|181216.5|181126.5|181214.1|181124.1|4
1734445980000|2024-12-17 14:33:00|181214.2|181124.2|181204.7|181114.7|181214.2|181124.2|181204.7|181114.7|5
1734445990000|2024-12-17 14:33:10|181203.8|181113.8|181201.4|181111.4|181203.8|181113.8|181201.4|181111.4|5
1734446000000|2024-12-17 14:33:20|181201.6|181111.6|181201.6|181111.6|181201.6|181111.6|181201.6|181111.6|1
1734446010000|2024-12-17 14:33:30|181202|181112|181211|181121|181216|181126|181202|181112|6
1734446020000|2024-12-17 14:33:40|181211.3|181121.3|181211.3|181121.3|181211.3|181121.3|181211.3|181121.3|1
1734446030000|2024-12-17 14:33:50|181211.5|181121.5|181212.2|181122.2|181212.2|181122.2|181211.3|181121.3|5
1734446040000|2024-12-17 14:34:00|181213.2|181123.2|181273.3|181183.3|181281.8|181191.8|181213.2|181123.2|16
1734446050000|2024-12-17 14:34:10|181272.8|181182.8|181274.6|181184.6|181274.6|181184.6|181271.9|181181.9|3
1734446060000|2024-12-17 14:34:20|181274|181184|181275.5|181185.5|181275.5|181185.5|181273|181183|7
1734446070000|2024-12-17 14:34:30|181279.7|181189.7|181280.2|181190.2|181281.8|181191.8|181278.1|181188.1|9
1734446080000|2024-12-17 14:34:40|181288.7|181198.7|181308.1|181218.1|181308.1|181218.1|181288.7|181198.7|7
1734446090000|2024-12-17 14:34:50|181302.5|181212.5|181282.2|181192.2|181302.5|181212.5|181282.2|181192.2|8
1734446100000|2024-12-17 14:35:00|181286.6|181196.6|181280.8|181190.8|181286.6|181196.6|181280.8|181190.8|8
1734446110000|2024-12-17 14:35:10|181282.6|181192.6|181276.8|181186.8|181282.6|181192.6|181273.8|181183.8|9
1734446120000|2024-12-17 14:35:20|181284.8|181194.8|181289.2|181199.2|181289.2|181199.2|181284.8|181194.8|4
1734446130000|2024-12-17 14:35:30|181289.4|181199.4|181297.4|181207.4|181297.4|181207.4|181289.4|181199.4|2
1734446140000|2024-12-17 14:35:40|181298|181208|181275.6|181185.6|181298|181208|181275.6|181185.6|4
1734446150000|2024-12-17 14:35:50|181277.3|181187.3|181294.5|181204.5|181294.5|181204.5|181277.3|181187.3|3
1734446160000|2024-12-17 14:36:00|181292.5|181202.5|181294.8|181204.8|181296.7|181206.7|181292.5|181202.5|4
1734446170000|2024-12-17 14:36:10|181295.1|181205.1|181295.5|181205.5|181295.6|181205.6|181295.1|181205.1|3
1734446180000|2024-12-17 14:36:20|181287.1|181197.1|181287.1|181197.1|181287.1|181197.1|181287.1|181197.1|1
1734446190000|2024-12-17 14:36:30|181287|181197|181289.3|181199.3|181289.3|181199.3|181287|181197|3
1734446200000|2024-12-17 14:36:40|181288.5|181198.5|181288|181198|181288.5|181198.5|181287.7|181197.7|3
1734446210000|2024-12-17 14:36:50|181288.3|181198.3|181268.9|181178.9|181297|181207|181268.9|181178.9|5
1734446220000|2024-12-17 14:37:00|181268.6|181178.6|181280|181190|181280|181190|181268.6|181178.6|3
1734446230000|2024-12-17 14:37:10|181282.9|181192.9|181286.2|181196.2|181286.2|181196.2|181282.4|181192.4|3
1734446240000|2024-12-17 14:37:20|181289.7|181199.7|181294.5|181204.5|181294.5|181204.5|181289.7|181199.7|2
1734446250000|2024-12-17 14:37:30|181291.1|181201.1|181296.1|181206.1|181296.1|181206.1|181291.1|181201.1|3
1734446270000|2024-12-17 14:37:50|181292.7|181202.7|181292.6|181202.6|181292.7|181202.7|181292.6|181202.6|2
1734446280000|2024-12-17 14:38:00|181296.4|181206.4|181296.4|181206.4|181296.4|181206.4|181296.4|181206.4|1
1734446290000|2024-12-17 14:38:10|181300|181210|181300|181210|181300|181210|181300|181210|1
1734446300000|2024-12-17 14:38:20|181307.1|181217.1|181307.1|181217.1|181307.1|181217.1|181307.1|181217.1|1
1734446310000|2024-12-17 14:38:30|181314.6|181224.6|181372.1|181282.1|181372.1|181282.1|181314.6|181224.6|5
1734446320000|2024-12-17 14:38:40|181364.9|181274.9|181392.9|181302.9|181392.9|181302.9|181364.9|181274.9|2
1734446330000|2024-12-17 14:38:50|181387.7|181297.7|181394.3|181304.3|181394.3|181304.3|181387.7|181297.7|2
1734446340000|2024-12-17 14:39:00|181398.8|181308.8|181411|181321|181431.1|181341.1|181397.2|181307.2|11
1734446350000|2024-12-17 14:39:10|181408.5|181318.5|181381.9|181291.9|181411|181321|181381.9|181291.9|9
1734446360000|2024-12-17 14:39:20|181386.2|181296.2|181367.8|181277.8|181386.2|181296.2|181362.9|181272.9|6
1734446370000|2024-12-17 14:39:30|181385.1|181295.1|181389.8|181299.8|181389.8|181299.8|181385.1|181295.1|2
1734446380000|2024-12-17 14:39:40|181385.1|181295.1|181383.7|181293.7|181385.1|181295.1|181379.5|181289.5|3
1734446390000|2024-12-17 14:39:50|181388.7|181298.7|181388|181298|181392.4|181302.4|181376.9|181286.9|6
1734446400000|2024-12-17 14:40:00|181382.6|181292.6|181382.6|181292.6|181396|181306|181382.6|181292.6|6
1734446410000|2024-12-17 14:40:10|181386.8|181296.8|181384|181294|181395.4|181305.4|181384|181294|7
1734446420000|2024-12-17 14:40:20|181388.9|181298.9|181370.1|181280.1|181388.9|181298.9|181368.9|181278.9|6
1734446430000|2024-12-17 14:40:30|181336.2|181246.2|181348|181258|181350.7|181260.7|181334.8|181244.8|6
1734446440000|2024-12-17 14:40:40|181350.2|181260.2|181364.1|181274.1|181380.7|181290.7|181350.2|181260.2|9
1734446450000|2024-12-17 14:40:50|181358.3|181268.3|181354.7|181264.7|181362.9|181272.9|181350|181260|11
1734446460000|2024-12-17 14:41:00|181338.3|181248.3|181340|181250|181349|181259|181337.2|181247.2|10
1734446470000|2024-12-17 14:41:10|181337|181247|181327.8|181237.8|181338.9|181248.9|181327.8|181237.8|5
1734446480000|2024-12-17 14:41:20|181324.2|181234.2|181348.3|181258.3|181350.2|181260.2|181324.2|181234.2|10
1734446490000|2024-12-17 14:41:30|181341.4|181251.4|181349.9|181259.9|181355.7|181265.7|181337.8|181247.8|8
1734446500000|2024-12-17 14:41:40|181367.2|181277.2|181369.8|181279.8|181375.3|181285.3|181367.2|181277.2|5
1734446510000|2024-12-17 14:41:50|181374.3|181284.3|181374.3|181284.3|181374.3|181284.3|181374.3|181284.3|1
1734446520000|2024-12-17 14:42:00|181369.5|181279.5|181375|181285|181375|181285|181369.5|181279.5|2
1734446530000|2024-12-17 14:42:10|181369.8|181279.8|181341.8|181251.8|181369.8|181279.8|181341.8|181251.8|5
1734446540000|2024-12-17 14:42:20|181348.5|181258.5|181373.3|181283.3|181385.8|181295.8|181348.5|181258.5|10
1734446550000|2024-12-17 14:42:30|181363.1|181273.1|181362.6|181272.6|181368.1|181278.1|181362.6|181272.6|3
1734446560000|2024-12-17 14:42:40|181350.9|181260.9|181338.9|181248.9|181350.9|181260.9|181338.9|181248.9|3
1734446570000|2024-12-17 14:42:50|181345.2|181255.2|181388.1|181298.1|181388.9|181298.9|181341.9|181251.9|10
1734446580000|2024-12-17 14:43:00|181398.6|181308.6|181413.6|181323.6|181422.9|181332.9|181398.6|181308.6|20
1734446590000|2024-12-17 14:43:10|181417.7|181327.7|181394.4|181304.4|181417.7|181327.7|181394.4|181304.4|14
1734446600000|2024-12-17 14:43:20|181389|181299|181414.4|181324.4|181414.4|181324.4|181389|181299|9
1734446610000|2024-12-17 14:43:30|181424.2|181334.2|181469.2|181379.2|181479.9|181389.9|181424.2|181334.2|16
1734446620000|2024-12-17 14:43:40|181468.8|181378.8|181457.7|181367.7|181469.4|181379.4|181454.6|181364.6|9
1734446630000|2024-12-17 14:43:50|181464.8|181374.8|181462.4|181372.4|181472.6|181382.6|181456.3|181366.3|12
1734446640000|2024-12-17 14:44:00|181470.7|181380.7|181465.7|181375.7|181474.8|181384.8|181461.5|181371.5|5
1734446650000|2024-12-17 14:44:10|181474.1|181384.1|181467.3|181377.3|181477.9|181387.9|181462.7|181372.7|9
1734446660000|2024-12-17 14:44:20|181460.6|181370.6|181454.4|181364.4|181468.7|181378.7|181454.4|181364.4|8
1734446670000|2024-12-17 14:44:30|181450.5|181360.5|181446.5|181356.5|181470.6|181380.6|181446.5|181356.5|16
1734446680000|2024-12-17 14:44:40|181446.1|181356.1|181447.3|181357.3|181462.6|181372.6|181446.1|181356.1|7
1734446690000|2024-12-17 14:44:50|181456.1|181366.1|181459.7|181369.7|181463.5|181373.5|181451.2|181361.2|6
1734446700000|2024-12-17 14:45:00|181463.6|181373.6|181461.7|181371.7|181463.6|181373.6|181460.7|181370.7|3
1734446710000|2024-12-17 14:45:10|181467.1|181377.1|181463.5|181373.5|181467.1|181377.1|181460.8|181370.8|5
1734446720000|2024-12-17 14:45:20|181467.6|181377.6|181462|181372|181467.6|181377.6|181461.8|181371.8|3
1734446730000|2024-12-17 14:45:30|181486.7|181396.7|181483.7|181393.7|181488.8|181398.8|181482.7|181392.7|9
1734446740000|2024-12-17 14:45:40|181488.3|181398.3|181483.7|181393.7|181488.4|181398.4|181483.7|181393.7|7
1734446750000|2024-12-17 14:45:50|181487.4|181397.4|181482.9|181392.9|181487.4|181397.4|181482.8|181392.8|4
1734446760000|2024-12-17 14:46:00|181480.5|181390.5|181457|181367|181480.5|181390.5|181457|181367|4
1734446770000|2024-12-17 14:46:10|181462.3|181372.3|181461.8|181371.8|181466|181376|181450.3|181360.3|10
1734446780000|2024-12-17 14:46:20|181462.2|181372.2|181436.5|181346.5|181462.2|181372.2|181431|181341|6
1734446790000|2024-12-17 14:46:30|181430.3|181340.3|181436|181346|181454.7|181364.7|181430.3|181340.3|9
1734446800000|2024-12-17 14:46:40|181430.9|181340.9|181435.9|181345.9|181436.6|181346.6|181419.4|181329.4|12
1734446810000|2024-12-17 14:46:50|181436.3|181346.3|181437.8|181347.8|181441.8|181351.8|181431.6|181341.6|8
1734446820000|2024-12-17 14:47:00|181438.2|181348.2|181427.6|181337.6|181438.2|181348.2|181427.6|181337.6|8
1734446830000|2024-12-17 14:47:10|181425.2|181335.2|181422.8|181332.8|181425.2|181335.2|181422.8|181332.8|2
1734446840000|2024-12-17 14:47:20|181428.1|181338.1|181425.9|181335.9|181428.1|181338.1|181425.9|181335.9|2
1734446850000|2024-12-17 14:47:30|181423.6|181333.6|181418.1|181328.1|181423.6|181333.6|181418.1|181328.1|3
1734446860000|2024-12-17 14:47:40|181406.4|181316.4|181412.1|181322.1|181412.1|181322.1|181406.4|181316.4|2
1734446880000|2024-12-17 14:48:00|181406.5|181316.5|181404.7|181314.7|181411.4|181321.4|181404.7|181314.7|3
1734446890000|2024-12-17 14:48:10|181409.4|181319.4|181409.1|181319.1|181409.4|181319.4|181404.1|181314.1|5
1734446900000|2024-12-17 14:48:20|181419.8|181329.8|181414.1|181324.1|181419.8|181329.8|181414.1|181324.1|2
1734446910000|2024-12-17 14:48:30|181418.8|181328.8|181414.4|181324.4|181418.8|181328.8|181414.4|181324.4|2
1734446920000|2024-12-17 14:48:40|181409.6|181319.6|181409.6|181319.6|181409.6|181319.6|181409.6|181319.6|1
1734446950000|2024-12-17 14:49:10|181414.5|181324.5|181423.5|181333.5|181438.6|181348.6|181414.5|181324.5|8
1734446960000|2024-12-17 14:49:20|181428.1|181338.1|181424.1|181334.1|181440.3|181350.3|181420.9|181330.9|10
1734446970000|2024-12-17 14:49:30|181428.8|181338.8|181428.5|181338.5|181428.8|181338.8|181423.8|181333.8|3
1734446980000|2024-12-17 14:49:40|181433.9|181343.9|181433.9|181343.9|181443.8|181353.8|181431.7|181341.7|8
1734447000000|2024-12-17 14:50:00|181438.6|181348.6|181445.5|181355.5|181445.5|181355.5|181430.1|181340.1|18
1734447010000|2024-12-17 14:50:10|181441.3|181351.3|181437.6|181347.6|181441.3|181351.3|181430.5|181340.5|11
1734447020000|2024-12-17 14:50:20|181442.3|181352.3|181432.5|181342.5|181445.5|181355.5|181432.5|181342.5|5
1734447030000|2024-12-17 14:50:30|181428.4|181338.4|181432.7|181342.7|181432.7|181342.7|181428.4|181338.4|2
1734447040000|2024-12-17 14:50:40|181427.5|181337.5|181437.1|181347.1|181437.1|181347.1|181427.5|181337.5|5
1734447050000|2024-12-17 14:50:50|181436.2|181346.2|181441|181351|181441|181351|181436.2|181346.2|2
1734447060000|2024-12-17 14:51:00|181446.5|181356.5|181466|181376|181479.6|181389.6|181446.1|181356.1|11
1734447070000|2024-12-17 14:51:10|181481|181391|181481|181391|181485.2|181395.2|181477.5|181387.5|5
1734447090000|2024-12-17 14:51:30|181486.7|181396.7|181482.2|181392.2|181486.7|181396.7|181482.2|181392.2|2
1734447100000|2024-12-17 14:51:40|181487.2|181397.2|181486.4|181396.4|181501.3|181411.3|181486.4|181396.4|8
1734447110000|2024-12-17 14:51:50|181481.3|181391.3|181471.7|181381.7|181481.7|181391.7|181470.6|181380.6|7
1734447120000|2024-12-17 14:52:00|181478.4|181388.4|181506.6|181416.6|181506.6|181416.6|181478.4|181388.4|5
1734447130000|2024-12-17 14:52:10|181505.8|181415.8|181550.2|181460.2|181550.9|181460.9|181505.4|181415.4|5
1734447140000|2024-12-17 14:52:20|181593.2|181503.2|181587.9|181497.9|181595.2|181505.2|181584.1|181494.1|16
1734447150000|2024-12-17 14:52:30|181592.1|181502.1|181608.7|181518.7|181623.5|181533.5|181592.1|181502.1|18
1734447160000|2024-12-17 14:52:40|181610.4|181520.4|181620.6|181530.6|181629.1|181539.1|181610.4|181520.4|12
1734447170000|2024-12-17 14:52:50|181622|181532|181601.7|181511.7|181624.3|181534.3|181600.1|181510.1|16
1734447180000|2024-12-17 14:53:00|181600.8|181510.8|181609.3|181519.3|181617.1|181527.1|181600.8|181510.8|11
1734447190000|2024-12-17 14:53:10|181617|181527|181608.7|181518.7|181617.7|181527.7|181608.7|181518.7|8
1734447200000|2024-12-17 14:53:20|181611.2|181521.2|181611.4|181521.4|181628.2|181538.2|181604.7|181514.7|17
1734447210000|2024-12-17 14:53:30|181612.5|181522.5|181650.1|181560.1|181650.1|181560.1|181612.5|181522.5|4
1734447220000|2024-12-17 14:53:40|181651.4|181561.4|181633.4|181543.4|181651.4|181561.4|181633.4|181543.4|5
1734447230000|2024-12-17 14:53:50|181636.3|181546.3|181625|181535|181636.7|181546.7|181625|181535|7
1734447240000|2024-12-17 14:54:00|181626.3|181536.3|181644.5|181554.5|181644.5|181554.5|181617.2|181527.2|15
1734447250000|2024-12-17 14:54:10|181640.9|181550.9|181647.9|181557.9|181654.1|181564.1|181640.9|181550.9|9
1734447260000|2024-12-17 14:54:20|181650.9|181560.9|181631.4|181541.4|181650.9|181560.9|181625.6|181535.6|13
1734447270000|2024-12-17 14:54:30|181623.8|181533.8|181594.5|181504.5|181623.8|181533.8|181590.9|181500.9|10
1734447280000|2024-12-17 14:54:40|181600.6|181510.6|181590.1|181500.1|181605|181515|181587.2|181497.2|7
1734447290000|2024-12-17 14:54:50|181584.5|181494.5|181590|181500|181590|181500|181584.5|181494.5|2
1734447300000|2024-12-17 14:55:00|181583.8|181493.8|181570.8|181480.8|181583.8|181493.8|181569.3|181479.3|10
1734447310000|2024-12-17 14:55:10|181579.5|181489.5|181614.7|181524.7|181620.7|181530.7|181579.5|181489.5|7
1734447330000|2024-12-17 14:55:30|181599.2|181509.2|181609.9|181519.9|181616.5|181526.5|181591.2|181501.2|10
1734447340000|2024-12-17 14:55:40|181595.4|181505.4|181585.5|181495.5|181601.2|181511.2|181585.5|181495.5|7
1734447350000|2024-12-17 14:55:50|181581.3|181491.3|181579.7|181489.7|181584.1|181494.1|181579.7|181489.7|3
1734447360000|2024-12-17 14:56:00|181577|181487|181574.4|181484.4|181577|181487|181574.4|181484.4|2
1734447370000|2024-12-17 14:56:10|181579.8|181489.8|181583.6|181493.6|181591.3|181501.3|181579.8|181489.8|10
1734447380000|2024-12-17 14:56:20|181580.3|181490.3|181580.3|181490.3|181580.3|181490.3|181580.3|181490.3|1
1734447390000|2024-12-17 14:56:30|181568|181478|181568|181478|181568|181478|181568|181478|1
1734447400000|2024-12-17 14:56:40|181565.3|181475.3|181565.2|181475.2|181570.7|181480.7|181562.7|181472.7|9
1734447410000|2024-12-17 14:56:50|181566.2|181476.2|181570.3|181480.3|181570.4|181480.4|181564.7|181474.7|7
1734447430000|2024-12-17 14:57:10|181569.6|181479.6|181570.3|181480.3|181570.3|181480.3|181569.6|181479.6|2
1734447440000|2024-12-17 14:57:20|181573|181483|181572.9|181482.9|181573|181483|181572.9|181482.9|2
1734447450000|2024-12-17 14:57:30|181570.5|181480.5|181564.7|181474.7|181570.5|181480.5|181564.7|181474.7|2
1734447460000|2024-12-17 14:57:40|181559.7|181469.7|181569|181479|181569|181479|181559.7|181469.7|10
1734447470000|2024-12-17 14:57:50|181568.2|181478.2|181577.2|181487.2|181577.2|181487.2|181568.2|181478.2|2
1734447480000|2024-12-17 14:58:00|181581.4|181491.4|181578.7|181488.7|181583.8|181493.8|181577.2|181487.2|6
1734447490000|2024-12-17 14:58:10|181582.6|181492.6|181576.6|181486.6|181582.6|181492.6|181574.1|181484.1|5
1734447500000|2024-12-17 14:58:20|181577.6|181487.6|181576.5|181486.5|181577.6|181487.6|181576.5|181486.5|2
1734447510000|2024-12-17 14:58:30|181577.4|181487.4|181575.6|181485.6|181581|181491|181574|181484|5
1734447520000|2024-12-17 14:58:40|181574.1|181484.1|181573.9|181483.9|181575|181485|181573.9|181483.9|5
1734447530000|2024-12-17 14:58:50|181573.8|181483.8|181562.2|181472.2|181573.8|181483.8|181557.5|181467.5|7
1734447540000|2024-12-17 14:59:00|181565.2|181475.2|181561.3|181471.3|181565.2|181475.2|181559.8|181469.8|4
1734447550000|2024-12-17 14:59:10|181555.4|181465.4|181559.7|181469.7|181559.7|181469.7|181553|181463|4
1734447560000|2024-12-17 14:59:20|181556.9|181466.9|181568.8|181478.8|181568.8|181478.8|181556.2|181466.2|8
1734447570000|2024-12-17 14:59:30|181603|181513|181600.1|181510.1|181603|181513|181600.1|181510.1|2
1734447580000|2024-12-17 14:59:40|181581.8|181491.8|181595|181505|181595|181505|181581.8|181491.8|5
1734447590000|2024-12-17 14:59:50|181591.1|181501.1|181593.3|181503.3|181594.8|181504.8|181589.4|181499.4|7
1734447600000|2024-12-17 15:00:00|181593.6|181503.6|181589.3|181499.3|181593.6|181503.6|181589.3|181499.3|2
1734447610000|2024-12-17 15:00:10|181590.6|181500.6|181590.6|181500.6|181590.6|181500.6|181590.6|181500.6|1
1734447620000|2024-12-17 15:00:20|181596|181506|181596|181506|181596|181506|181596|181506|1
1734447630000|2024-12-17 15:00:30|181593.2|181503.2|181585|181495|181593.2|181503.2|181585|181495|2
1734447650000|2024-12-17 15:00:50|181599.9|181509.9|181599.9|181509.9|181600.3|181510.3|181599.9|181509.9|3
1734447660000|2024-12-17 15:01:00|181598.3|181508.3|181598.4|181508.4|181598.8|181508.8|181598.3|181508.3|3
1734447670000|2024-12-17 15:01:10|181597.9|181507.9|181598.6|181508.6|181598.6|181508.6|181597.9|181507.9|4
1734447680000|2024-12-17 15:01:20|181601|181511|181602.4|181512.4|181602.4|181512.4|181601|181511|3
1734447690000|2024-12-17 15:01:30|181609.9|181519.9|181609.9|181519.9|181609.9|181519.9|181609|181519|3
1734447700000|2024-12-17 15:01:40|181610.8|181520.8|181609.9|181519.9|181610.8|181520.8|181609.9|181519.9|2
1734447710000|2024-12-17 15:01:50|181609.8|181519.8|181609.8|181519.8|181609.8|181519.8|181609.8|181519.8|1
1734447720000|2024-12-17 15:02:00|181613.3|181523.3|181632.5|181542.5|181632.5|181542.5|181613.3|181523.3|3
1734447730000|2024-12-17 15:02:10|181673.5|181583.5|181692.2|181602.2|181692.2|181602.2|181667.5|181577.5|10
1734447740000|2024-12-17 15:02:20|181692.1|181602.1|181687.8|181597.8|181694.9|181604.9|181682.5|181592.5|12
1734447750000|2024-12-17 15:02:30|181682.4|181592.4|181684.2|181594.2|181687|181597|181679.5|181589.5|9
1734447760000|2024-12-17 15:02:40|181685.6|181595.6|181686.3|181596.3|181686.4|181596.4|181682.7|181592.7|5
1734447790000|2024-12-17 15:03:10|181684.3|181594.3|181682.5|181592.5|181684.3|181594.3|181682.5|181592.5|2
1734447800000|2024-12-17 15:03:20|181679.8|181589.8|181674.5|181584.5|181679.8|181589.8|181674.5|181584.5|3
1734447810000|2024-12-17 15:03:30|181678.8|181588.8|181703.4|181613.4|181711.6|181621.6|181678.8|181588.8|8
1734447820000|2024-12-17 15:03:40|181702.2|181612.2|181726.1|181636.1|181726.1|181636.1|181702.2|181612.2|8
1734447830000|2024-12-17 15:03:50|181726.3|181636.3|181729.5|181639.5|181729.5|181639.5|181726.2|181636.2|4
1734447840000|2024-12-17 15:04:00|181729.2|181639.2|181707.5|181617.5|181729.2|181639.2|181695.2|181605.2|8
1734447850000|2024-12-17 15:04:10|181707.6|181617.6|181715.5|181625.5|181715.9|181625.9|181707.5|181617.5|5
1734447860000|2024-12-17 15:04:20|181715.2|181625.2|181715.8|181625.8|181715.8|181625.8|181715.2|181625.2|3
1734447870000|2024-12-17 15:04:30|181711.2|181621.2|181707.7|181617.7|181711.2|181621.2|181691|181601|6
1734447880000|2024-12-17 15:04:40|181703.4|181613.4|181711.8|181621.8|181711.8|181621.8|181690.3|181600.3|14
1734447890000|2024-12-17 15:04:50|181715.9|181625.9|181718.3|181628.3|181719.5|181629.5|181715.9|181625.9|4
1734447900000|2024-12-17 15:05:00|181719|181629|181723.3|181633.3|181724.2|181634.2|181709.2|181619.2|9
1734447910000|2024-12-17 15:05:10|181721.9|181631.9|181721.9|181631.9|181721.9|181631.9|181721.9|181631.9|1
1734447930000|2024-12-17 15:05:30|181713.5|181623.5|181687.2|181597.2|181715.4|181625.4|181687.2|181597.2|6
1734447940000|2024-12-17 15:05:40|181683.4|181593.4|181654|181564|181683.4|181593.4|181651.1|181561.1|13
1734447950000|2024-12-17 15:05:50|181648.5|181558.5|181649.1|181559.1|181656.1|181566.1|181646.3|181556.3|11
1734447960000|2024-12-17 15:06:00|181651.9|181561.9|181649.1|181559.1|181651.9|181561.9|181649.1|181559.1|2
1734447970000|2024-12-17 15:06:10|181639.6|181549.6|181607|181517|181639.6|181549.6|181606.4|181516.4|6
1734447980000|2024-12-17 15:06:20|181609.2|181519.2|181593|181503|181610.2|181520.2|181593|181503|9
1734447990000|2024-12-17 15:06:30|181586.4|181496.4|181588.3|181498.3|181588.3|181498.3|181583.6|181493.6|3
1734448000000|2024-12-17 15:06:40|181595.5|181505.5|181595.5|181505.5|181595.5|181505.5|181595.5|181505.5|1
1734448010000|2024-12-17 15:06:50|181602.3|181512.3|181624.9|181534.9|181624.9|181534.9|181602.3|181512.3|2
1734448020000|2024-12-17 15:07:00|181619.1|181529.1|181631.5|181541.5|181631.5|181541.5|181619.1|181529.1|4
1734448030000|2024-12-17 15:07:10|181626.7|181536.7|181628.1|181538.1|181628.1|181538.1|181610.2|181520.2|6
1734448040000|2024-12-17 15:07:20|181611.4|181521.4|181613.3|181523.3|181622.3|181532.3|181607.7|181517.7|6
1734448050000|2024-12-17 15:07:30|181609.4|181519.4|181611.5|181521.5|181617.1|181527.1|181606.5|181516.5|7
1734448060000|2024-12-17 15:07:40|181608.8|181518.8|181615.9|181525.9|181619.2|181529.2|181608.8|181518.8|8
1734448070000|2024-12-17 15:07:50|181613.3|181523.3|181613.3|181523.3|181613.3|181523.3|181613.3|181523.3|1
1734448080000|2024-12-17 15:08:00|181614.7|181524.7|181614.7|181524.7|181614.7|181524.7|181614.7|181524.7|1
1734448090000|2024-12-17 15:08:10|181614.8|181524.8|181611.1|181521.1|181618.9|181528.9|181611.1|181521.1|5
1734448100000|2024-12-17 15:08:20|181604.7|181514.7|181602|181512|181604.8|181514.8|181594.8|181504.8|4
1734448110000|2024-12-17 15:08:30|181599.1|181509.1|181569|181479|181616.5|181526.5|181567.6|181477.6|23
1734448120000|2024-12-17 15:08:40|181568.5|181478.5|181565.5|181475.5|181569.2|181479.2|181562.8|181472.8|7
1734448130000|2024-12-17 15:08:50|181561.3|181471.3|181564|181474|181569.9|181479.9|181553|181463|11
1734448140000|2024-12-17 15:09:00|181560.7|181470.7|181574.2|181484.2|181587.8|181497.8|181560.7|181470.7|13
1734448150000|2024-12-17 15:09:10|181567.7|181477.7|181562.3|181472.3|181568.5|181478.5|181560|181470|5
1734448160000|2024-12-17 15:09:20|181556.9|181466.9|181557.8|181467.8|181557.8|181467.8|181551.7|181461.7|4
1734448170000|2024-12-17 15:09:30|181565.1|181475.1|181551.6|181461.6|181565.1|181475.1|181551.6|181461.6|4
1734448180000|2024-12-17 15:09:40|181556.8|181466.8|181556.8|181466.8|181556.8|181466.8|181556.8|181466.8|1
1734448190000|2024-12-17 15:09:50|181551.6|181461.6|181581.2|181491.2|181581.2|181491.2|181551.6|181461.6|4
1734448220000|2024-12-17 15:10:20|181564.3|181474.3|181572.2|181482.2|181572.2|181482.2|181557.4|181467.4|4
1734448230000|2024-12-17 15:10:30|181583.3|181493.3|181665|181575|181675.9|181585.9|181583.3|181493.3|19
1734448240000|2024-12-17 15:10:40|181668|181578|181710.5|181620.5|181710.5|181620.5|181663.8|181573.8|14
1734448250000|2024-12-17 15:10:50|181699.9|181609.9|181714|181624|181717.3|181627.3|181698.3|181608.3|12
1734448260000|2024-12-17 15:11:00|181708.7|181618.7|181719.9|181629.9|181729.9|181639.9|181705.8|181615.8|15
1734448270000|2024-12-17 15:11:10|181713.9|181623.9|181712.1|181622.1|181713.9|181623.9|181703.4|181613.4|6
1734448280000|2024-12-17 15:11:20|181704.2|181614.2|181712.8|181622.8|181721.7|181631.7|181698|181608|18
1734448290000|2024-12-17 15:11:30|181716.1|181626.1|181712.6|181622.6|181719.4|181629.4|181712.6|181622.6|7
1734448300000|2024-12-17 15:11:40|181716.4|181626.4|181716.3|181626.3|181719.2|181629.2|181716.3|181626.3|3
1734448310000|2024-12-17 15:11:50|181713.9|181623.9|181707|181617|181714.9|181624.9|181707|181617|6
1734448320000|2024-12-17 15:12:00|181710.2|181620.2|181707.6|181617.6|181712.3|181622.3|181701.1|181611.1|6
1734448330000|2024-12-17 15:12:10|181708.4|181618.4|181703.1|181613.1|181718.2|181628.2|181703.1|181613.1|10
1734448340000|2024-12-17 15:12:20|181714|181624|181708.9|181618.9|181714|181624|181708.8|181618.8|7
1734448350000|2024-12-17 15:12:30|181708.1|181618.1|181673.6|181583.6|181708.1|181618.1|181673.6|181583.6|8
1734448360000|2024-12-17 15:12:40|181668.5|181578.5|181668.5|181578.5|181670.1|181580.1|181668.5|181578.5|3
1734448370000|2024-12-17 15:12:50|181672.8|181582.8|181669.6|181579.6|181672.8|181582.8|181667.3|181577.3|5
1734448380000|2024-12-17 15:13:00|181665.8|181575.8|181656.9|181566.9|181665.8|181575.8|181656.9|181566.9|6
1734448390000|2024-12-17 15:13:10|181658.9|181568.9|181669|181579|181674.4|181584.4|181658.9|181568.9|11
1734448400000|2024-12-17 15:13:20|181674.3|181584.3|181681|181591|181681|181591|181674.3|181584.3|2
1734448410000|2024-12-17 15:13:30|181677.8|181587.8|181682.5|181592.5|181682.5|181592.5|181674.6|181584.6|5
1734448420000|2024-12-17 15:13:40|181678.9|181588.9|181678.9|181588.9|181678.9|181588.9|181678.9|181588.9|1
1734448430000|2024-12-17 15:13:50|181671.6|181581.6|181671.6|181581.6|181671.6|181581.6|181671.6|181581.6|1
1734448440000|2024-12-17 15:14:00|181674.6|181584.6|181672.2|181582.2|181678|181588|181661.3|181571.3|9
1734448450000|2024-12-17 15:14:10|181668.7|181578.7|181672.5|181582.5|181672.5|181582.5|181668.7|181578.7|2
1734448480000|2024-12-17 15:14:40|181701.2|181611.2|181698|181608|181710.3|181620.3|181685.7|181595.7|11
1734448490000|2024-12-17 15:14:50|181693.8|181603.8|181680.9|181590.9|181695|181605|181680.8|181590.8|5
1734448500000|2024-12-17 15:15:00|181678.2|181588.2|181682.5|181592.5|181682.5|181592.5|181674.1|181584.1|5
1734448510000|2024-12-17 15:15:10|181678.9|181588.9|181684.7|181594.7|181684.7|181594.7|181677.3|181587.3|5
1734448520000|2024-12-17 15:15:20|181686.1|181596.1|181702.9|181612.9|181702.9|181612.9|181686.1|181596.1|6
1734448530000|2024-12-17 15:15:30|181703.6|181613.6|181713.2|181623.2|181720.3|181630.3|181696.4|181606.4|8
1734448540000|2024-12-17 15:15:40|181718.8|181628.8|181734.3|181644.3|181735|181645|181718.8|181628.8|7
1734448550000|2024-12-17 15:15:50|181738.6|181648.6|181729.7|181639.7|181738.6|181648.6|181729.7|181639.7|4
1734448560000|2024-12-17 15:16:00|181733.9|181643.9|181735.3|181645.3|181738.1|181648.1|181733.9|181643.9|5
1734448570000|2024-12-17 15:16:10|181736.7|181646.7|181710.1|181620.1|181738.2|181648.2|181710.1|181620.1|8
1734448580000|2024-12-17 15:16:20|181705.2|181615.2|181691.3|181601.3|181705.2|181615.2|181684.6|181594.6|16
1734448590000|2024-12-17 15:16:30|181690.8|181600.8|181701|181611|181711.2|181621.2|181689.4|181599.4|7
1734448600000|2024-12-17 15:16:40|181696.9|181606.9|181707.3|181617.3|181718.9|181628.9|181696.9|181606.9|12
1734448610000|2024-12-17 15:16:50|181711.7|181621.7|181721.5|181631.5|181722.6|181632.6|181706.6|181616.6|9
1734448620000|2024-12-17 15:17:00|181721.4|181631.4|181704.6|181614.6|181722.7|181632.7|181699.3|181609.3|10
1734448630000|2024-12-17 15:17:10|181707.2|181617.2|181635.3|181545.3|181707.2|181617.2|181630.8|181540.8|12
1734448640000|2024-12-17 15:17:20|181634.8|181544.8|181601.8|181511.8|181634.9|181544.9|181601.8|181511.8|7
1734448650000|2024-12-17 15:17:30|181604.5|181514.5|181583.1|181493.1|181604.5|181514.5|181576.1|181486.1|11
1734448660000|2024-12-17 15:17:40|181585.5|181495.5|181586.4|181496.4|181586.4|181496.4|181585.5|181495.5|2
1734448670000|2024-12-17 15:17:50|181582.4|181492.4|181583.9|181493.9|181588.4|181498.4|181581.7|181491.7|7
1734448680000|2024-12-17 15:18:00|181587.1|181497.1|181600.4|181510.4|181600.4|181510.4|181587.1|181497.1|3
1734448690000|2024-12-17 15:18:10|181597.8|181507.8|181595.7|181505.7|181598.6|181508.6|181595.7|181505.7|5
1734448700000|2024-12-17 15:18:20|181596.2|181506.2|181621.1|181531.1|181627.3|181537.3|181596.2|181506.2|8
1734448710000|2024-12-17 15:18:30|181618|181528|181635.1|181545.1|181635.1|181545.1|181615|181525|16
1734448720000|2024-12-17 15:18:40|181636.8|181546.8|181603.1|181513.1|181637.3|181547.3|181600.4|181510.4|8
1734448730000|2024-12-17 15:18:50|181604.9|181514.9|181609.4|181519.4|181613.4|181523.4|181604.9|181514.9|5
1734448740000|2024-12-17 15:19:00|181606.6|181516.6|181606.6|181516.6|181606.6|181516.6|181606.6|181516.6|1
1734448750000|2024-12-17 15:19:10|181603.4|181513.4|181554.5|181464.5|181603.4|181513.4|181554.5|181464.5|21
1734448760000|2024-12-17 15:19:20|181557.1|181467.1|181550.6|181460.6|181557.1|181467.1|181548.6|181458.6|20
1734448770000|2024-12-17 15:19:30|181553.3|181463.3|181550.8|181460.8|181553.6|181463.6|181549.8|181459.8|9
1734448780000|2024-12-17 15:19:40|181553.6|181463.6|181549.4|181459.4|181555.8|181465.8|181546.2|181456.2|12
1734448790000|2024-12-17 15:19:50|181546.6|181456.6|181574.3|181484.3|181581.5|181491.5|181538.8|181448.8|15
1734448800000|2024-12-17 15:20:00|181577.6|181487.6|181568.9|181478.9|181577.6|181487.6|181547.4|181457.4|9
1734448810000|2024-12-17 15:20:10|181563.7|181473.7|181515.9|181425.9|181563.7|181473.7|181510.8|181420.8|24
1734448820000|2024-12-17 15:20:20|181512.5|181422.5|181483.3|181393.3|181512.5|181422.5|181481.8|181391.8|10
1734448830000|2024-12-17 15:20:30|181486.5|181396.5|181500.4|181410.4|181500.4|181410.4|181486.5|181396.5|6
1734448840000|2024-12-17 15:20:40|181497.3|181407.3|181516.8|181426.8|181527|181437|181497.3|181407.3|14
1734448850000|2024-12-17 15:20:50|181507.2|181417.2|181522.2|181432.2|181528|181438|181497.6|181407.6|9
1734448860000|2024-12-17 15:21:00|181532.4|181442.4|181516.1|181426.1|181532.4|181442.4|181502.2|181412.2|6
1734448870000|2024-12-17 15:21:10|181515.6|181425.6|181516.3|181426.3|181516.3|181426.3|181512.9|181422.9|3
1734448880000|2024-12-17 15:21:20|181511.2|181421.2|181517.1|181427.1|181517.1|181427.1|181504.9|181414.9|8
1734448890000|2024-12-17 15:21:30|181508|181418|181498.9|181408.9|181508|181418|181498.9|181408.9|4
1734448900000|2024-12-17 15:21:40|181495.3|181405.3|181495.3|181405.3|181495.3|181405.3|181495.3|181405.3|1
1734448910000|2024-12-17 15:21:50|181501.5|181411.5|181504.1|181414.1|181507.4|181417.4|181501.5|181411.5|3
1734448920000|2024-12-17 15:22:00|181511.8|181421.8|181509.7|181419.7|181511.8|181421.8|181505.5|181415.5|3
1734448930000|2024-12-17 15:22:10|181513.9|181423.9|181502.1|181412.1|181513.9|181423.9|181499.1|181409.1|7
1734448940000|2024-12-17 15:22:20|181510.6|181420.6|181542.6|181452.6|181552.4|181462.4|181507.8|181417.8|11
1734448950000|2024-12-17 15:22:30|181536|181446|181512.2|181422.2|181536|181446|181510.4|181420.4|12
1734448960000|2024-12-17 15:22:40|181515|181425|181505.3|181415.3|181515|181425|181505.3|181415.3|4
1734448970000|2024-12-17 15:22:50|181502.2|181412.2|181508.2|181418.2|181508.2|181418.2|181502.2|181412.2|2
1734448980000|2024-12-17 15:23:00|181500.7|181410.7|181494.2|181404.2|181500.7|181410.7|181488.6|181398.6|5
1734448990000|2024-12-17 15:23:10|181499.8|181409.8|181529.4|181439.4|181535.1|181445.1|181499.8|181409.8|5
1734449000000|2024-12-17 15:23:20|181528.4|181438.4|181501.2|181411.2|181531.8|181441.8|181501.2|181411.2|12
1734449010000|2024-12-17 15:23:30|181503.9|181413.9|181500.8|181410.8|181503.9|181413.9|181483.4|181393.4|5
1734449020000|2024-12-17 15:23:40|181498.1|181408.1|181495|181405|181498.1|181408.1|181495|181405|2
1734449040000|2024-12-17 15:24:00|181489.2|181399.2|181419.5|181329.5|181489.2|181399.2|181419.5|181329.5|20
1734449050000|2024-12-17 15:24:10|181431.6|181341.6|181430|181340|181433.2|181343.2|181423.7|181333.7|11
1734449060000|2024-12-17 15:24:20|181428.3|181338.3|181425.7|181335.7|181429.5|181339.5|181420.1|181330.1|5
1734449070000|2024-12-17 15:24:30|181428.5|181338.5|181422.2|181332.2|181428.5|181338.5|181419.2|181329.2|7
1734449080000|2024-12-17 15:24:40|181416.3|181326.3|181400.6|181310.6|181416.3|181326.3|181400.6|181310.6|3
1734449090000|2024-12-17 15:24:50|181404.3|181314.3|181396.3|181306.3|181404.3|181314.3|181387.2|181297.2|8
1734449100000|2024-12-17 15:25:00|181390.7|181300.7|181397.6|181307.6|181397.6|181307.6|181390.7|181300.7|4
1734449110000|2024-12-17 15:25:10|181401|181311|181528.6|181438.6|181528.6|181438.6|181400.3|181310.3|17
1734449120000|2024-12-17 15:25:20|181532.4|181442.4|181532.5|181442.5|181533.4|181443.4|181520|181430|18
1734449130000|2024-12-17 15:25:30|181529.9|181439.9|181527.8|181437.8|181530|181440|181527.8|181437.8|3
1734449140000|2024-12-17 15:25:40|181533.4|181443.4|181539.6|181449.6|181539.6|181449.6|181529.2|181439.2|5
1734449150000|2024-12-17 15:25:50|181536.6|181446.6|181530.1|181440.1|181536.6|181446.6|181530.1|181440.1|5
1734449160000|2024-12-17 15:26:00|181527.9|181437.9|181522.8|181432.8|181528.6|181438.6|181522.3|181432.3|8
1734449170000|2024-12-17 15:26:10|181531.9|181441.9|181545.7|181455.7|181552.5|181462.5|181531.9|181441.9|6
1734449180000|2024-12-17 15:26:20|181539.4|181449.4|181533|181443|181539.4|181449.4|181533|181443|4
1734449190000|2024-12-17 15:26:30|181529.8|181439.8|181535.7|181445.7|181535.7|181445.7|181529.8|181439.8|3
1734449200000|2024-12-17 15:26:40|181541.4|181451.4|181498.6|181408.6|181541.4|181451.4|181498.6|181408.6|10
1734449210000|2024-12-17 15:26:50|181496.6|181406.6|181485.5|181395.5|181498.3|181408.3|181476.9|181386.9|11
1734449220000|2024-12-17 15:27:00|181481.2|181391.2|181488.6|181398.6|181488.6|181398.6|181481.2|181391.2|4
1734449230000|2024-12-17 15:27:10|181490.6|181400.6|181492.9|181402.9|181497.2|181407.2|181490.6|181400.6|5
1734449250000|2024-12-17 15:27:30|181491.8|181401.8|181472.5|181382.5|181491.8|181401.8|181470.9|181380.9|7
1734449260000|2024-12-17 15:27:40|181472.4|181382.4|181445.8|181355.8|181472.4|181382.4|181445.8|181355.8|2
1734449270000|2024-12-17 15:27:50|181455.8|181365.8|181481.1|181391.1|181481.1|181391.1|181455.8|181365.8|6
1734449280000|2024-12-17 15:28:00|181480.3|181390.3|181484|181394|181484|181394|181480.3|181390.3|4
1734449290000|2024-12-17 15:28:10|181484.4|181394.4|181480.1|181390.1|181484.4|181394.4|181477.6|181387.6|5
1734449300000|2024-12-17 15:28:20|181476.4|181386.4|181443.8|181353.8|181476.4|181386.4|181443.8|181353.8|4
1734449310000|2024-12-17 15:28:30|181440.9|181350.9|181421.1|181331.1|181440.9|181350.9|181411.1|181321.1|7
1734449320000|2024-12-17 15:28:40|181421|181331|181417.7|181327.7|181421|181331|181417.7|181327.7|4
1734449330000|2024-12-17 15:28:50|181414.9|181324.9|181418.5|181328.5|181418.9|181328.9|181412.9|181322.9|5
1734449340000|2024-12-17 15:29:00|181418.8|181328.8|181413.3|181323.3|181418.8|181328.8|181413.3|181323.3|2
1734449350000|2024-12-17 15:29:10|181413.8|181323.8|181399.3|181309.3|181417.6|181327.6|181395.9|181305.9|10
1734449360000|2024-12-17 15:29:20|181396.1|181306.1|181384.1|181294.1|181396.1|181306.1|181384|181294|6
1734449370000|2024-12-17 15:29:30|181390|181300|181357|181267|181392.7|181302.7|181357|181267|8
1734449380000|2024-12-17 15:29:40|181354|181264|181354.4|181264.4|181360.9|181270.9|181351|181261|5
1734449390000|2024-12-17 15:29:50|181363|181273|181374.7|181284.7|181379.9|181289.9|181363|181273|7
1734449400000|2024-12-17 15:30:00|181381|181291|181381|181291|181381|181291|181381|181291|1
1734449410000|2024-12-17 15:30:10|181380.1|181290.1|181382.1|181292.1|181382.8|181292.8|181379.2|181289.2|4
1734449420000|2024-12-17 15:30:20|181403.5|181313.5|181403.2|181313.2|181404.1|181314.1|181397.7|181307.7|14
1734449430000|2024-12-17 15:30:30|181406.4|181316.4|181451.8|181361.8|181451.8|181361.8|181406.4|181316.4|15
1734449440000|2024-12-17 15:30:40|181465.8|181375.8|181415.7|181325.7|181468.4|181378.4|181415.7|181325.7|8
1734449450000|2024-12-17 15:30:50|181412.7|181322.7|181396.1|181306.1|181412.7|181322.7|181396.1|181306.1|7
1734449460000|2024-12-17 15:31:00|181395.5|181305.5|181393.4|181303.4|181395.5|181305.5|181393.4|181303.4|2
1734449470000|2024-12-17 15:31:10|181399.4|181309.4|181396.3|181306.3|181405.3|181315.3|181396.1|181306.1|7
1734449480000|2024-12-17 15:31:20|181391|181301|181394.5|181304.5|181403.2|181313.2|181391|181301|5
1734449490000|2024-12-17 15:31:30|181387.8|181297.8|181376.5|181286.5|181388.7|181298.7|181376.5|181286.5|3
1734449500000|2024-12-17 15:31:40|181376|181286|181384.9|181294.9|181384.9|181294.9|181376|181286|2
1734449510000|2024-12-17 15:31:50|181377.8|181287.8|181372.3|181282.3|181377.8|181287.8|181372.3|181282.3|2
1734449520000|2024-12-17 15:32:00|181381.4|181291.4|181402.6|181312.6|181402.6|181312.6|181374.8|181284.8|5
1734449530000|2024-12-17 15:32:10|181411.7|181281.7|181424.6|181294.6|181424.6|181294.6|181411.7|181281.7|6
1734449540000|2024-12-17 15:32:20|181424|181294|181424.7|181294.7|181424.7|181294.7|181423.4|181293.4|3
1734449550000|2024-12-17 15:32:30|181419.9|181289.9|181420.1|181290.1|181420.3|181290.3|181419.9|181289.9|3
1734449560000|2024-12-17 15:32:40|181420.6|181290.6|181423.6|181293.6|181423.6|181293.6|181420.6|181290.6|2
1734449570000|2024-12-17 15:32:50|181422.9|181292.9|181444.8|181354.8|181449|181354.9|181422.3|181292.9|14
1734449580000|2024-12-17 15:33:00|181441.1|181351.1|181443.7|181353.7|181447.4|181357.4|181437.5|181347.5|9
1734449590000|2024-12-17 15:33:10|181440.2|181350.2|181428.8|181338.8|181440.2|181350.2|181428|181338|6
1734449600000|2024-12-17 15:33:20|181427.9|181337.9|181443.3|181353.3|181443.3|181353.3|181402.1|181312.1|11
1734449610000|2024-12-17 15:33:30|181466|181376|181462.8|181372.8|181471.2|181381.2|181456.7|181366.7|11
1734449620000|2024-12-17 15:33:40|181463|181373|181448|181358|181467.7|181377.7|181448|181358|15
1734449630000|2024-12-17 15:33:50|181455.5|181365.5|181443.4|181353.4|181455.5|181365.5|181440.1|181350.1|8
1734449640000|2024-12-17 15:34:00|181441.8|181351.8|181453.6|181363.6|181453.6|181363.6|181441.8|181351.8|4
1734449650000|2024-12-17 15:34:10|181453.2|181363.2|181454.1|181364.1|181454.1|181364.1|181453.2|181363.2|4
1734449660000|2024-12-17 15:34:20|181454.7|181364.7|181451|181361|181454.7|181364.7|181451|181361|6
1734449670000|2024-12-17 15:34:30|181451.7|181361.7|181496.8|181406.8|181496.8|181406.8|181451.5|181361.5|9
1734449680000|2024-12-17 15:34:40|181497.6|181407.6|181495.3|181405.3|181497.6|181407.6|181492.7|181402.7|6
1734449690000|2024-12-17 15:34:50|181500.2|181410.2|181499.2|181409.2|181503.3|181413.3|181496.8|181406.8|5
1734449700000|2024-12-17 15:35:00|181496|181406|181495.4|181405.4|181496.4|181406.4|181487.7|181397.7|7
1734449710000|2024-12-17 15:35:10|181484.9|181394.9|181481|181391|181484.9|181394.9|181474.4|181384.4|5
1734449720000|2024-12-17 15:35:20|181477.3|181387.3|181469.1|181379.1|181477.3|181387.3|181462.2|181372.2|6
1734449730000|2024-12-17 15:35:30|181467.1|181377.1|181464.7|181374.7|181470.1|181380.1|181464.7|181374.7|6
1734449740000|2024-12-17 15:35:40|181456.5|181366.5|181424.2|181334.2|181461.3|181371.3|181424.2|181334.2|9
1734449750000|2024-12-17 15:35:50|181420.1|181330.1|181406.4|181316.4|181420.1|181330.1|181397.2|181307.2|6
1734449760000|2024-12-17 15:36:00|181404.3|181314.3|181449.2|181359.2|181449.2|181359.2|181397.1|181307.1|8
1734449770000|2024-12-17 15:36:10|181455.5|181365.5|181468.4|181378.4|181468.4|181378.4|181452|181362|6
1734449780000|2024-12-17 15:36:20|181469.9|181379.9|181468.1|181378.1|181469.9|181379.9|181466.8|181376.8|4
1734449800000|2024-12-17 15:36:40|181475.4|181385.4|181480.7|181390.7|181480.7|181390.7|181475.4|181385.4|3
1734449810000|2024-12-17 15:36:50|181484.1|181394.1|181500.4|181410.4|181500.4|181410.4|181484.1|181394.1|6
1734449820000|2024-12-17 15:37:00|181503.8|181413.8|181503.8|181413.8|181503.8|181413.8|181503.8|181413.8|1
1734449830000|2024-12-17 15:37:10|181507.3|181417.3|181492.7|181402.7|181507.3|181417.3|181492.7|181402.7|3
1734449840000|2024-12-17 15:37:20|181488.5|181398.5|181504.9|181414.9|181504.9|181414.9|181487.2|181397.2|5
1734449850000|2024-12-17 15:37:30|181534.7|181444.7|181499.4|181409.4|181534.7|181444.7|181495|181405|8
1734449860000|2024-12-17 15:37:40|181499.6|181409.6|181501.4|181411.4|181501.4|181411.4|181497.3|181407.3|4
1734449870000|2024-12-17 15:37:50|181499.8|181409.8|181530.2|181440.2|181530.2|181440.2|181499.8|181409.8|5
1734449880000|2024-12-17 15:38:00|181522.7|181432.7|181530|181440|181530|181440|181522.7|181432.7|2
1734449890000|2024-12-17 15:38:10|181525.6|181435.6|181526.3|181436.3|181534.5|181444.5|181525.6|181435.6|4
1734449900000|2024-12-17 15:38:20|181493.6|181403.6|181494.8|181404.8|181494.8|181404.8|181485.5|181395.5|3
1734449910000|2024-12-17 15:38:30|181494.2|181404.2|181455.3|181365.3|181494.2|181404.2|181455.3|181365.3|6
1734449920000|2024-12-17 15:38:40|181461.3|181371.3|181453.8|181363.8|181461.3|181371.3|181447.3|181357.3|11
1734449930000|2024-12-17 15:38:50|181456.5|181366.5|181436.2|181346.2|181459.3|181369.3|181436.2|181346.2|6
1734449940000|2024-12-17 15:39:00|181423.1|181333.1|181448.4|181358.4|181456.6|181366.6|181423.1|181333.1|6
1734449950000|2024-12-17 15:39:10|181441.4|181351.4|181450.2|181360.2|181451.6|181361.6|181441.4|181351.4|5
1734449960000|2024-12-17 15:39:20|181457.7|181367.7|181461.2|181371.2|181461.2|181371.2|181457.6|181367.6|3
1734449970000|2024-12-17 15:39:30|181464.8|181374.8|181472|181382|181472|181382|181464.8|181374.8|2
1734449990000|2024-12-17 15:39:50|181472.6|181382.6|181472.6|181382.6|181472.6|181382.6|181472.6|181382.6|1
1734450000000|2024-12-17 15:40:00|181466|181376|181466|181376|181466|181376|181466|181376|1
1734450010000|2024-12-17 15:40:10|181433.6|181343.6|181433.6|181343.6|181433.6|181343.6|181433.6|181343.6|1
1734450020000|2024-12-17 15:40:20|181425.9|181335.9|181415.5|181325.5|181425.9|181335.9|181415.5|181325.5|3
1734450040000|2024-12-17 15:40:40|181421.1|181331.1|181395.5|181305.5|181453.3|181363.3|181395.5|181305.5|6
1734450050000|2024-12-17 15:40:50|181398.8|181308.8|181399.9|181309.9|181399.9|181309.9|181396.1|181306.1|4
1734450060000|2024-12-17 15:41:00|181398.6|181308.6|181414.5|181324.5|181418|181328|181398.6|181308.6|10
1734450070000|2024-12-17 15:41:10|181417.3|181327.3|181424.8|181334.8|181428.4|181338.4|181417.3|181327.3|7
1734450080000|2024-12-17 15:41:20|181420.3|181330.3|181446|181356|181455.2|181365.2|181420.3|181330.3|9
1734450090000|2024-12-17 15:41:30|181460|181370|181470.9|181380.9|181471.8|181381.8|181453.6|181363.6|7
1734450100000|2024-12-17 15:41:40|181467.8|181377.8|181464.8|181374.8|181467.8|181377.8|181464.8|181374.8|2
1734450120000|2024-12-17 15:42:00|181472.9|181382.9|181472.9|181382.9|181472.9|181382.9|181472.9|181382.9|1
1734450130000|2024-12-17 15:42:10|181476.6|181386.6|181488.9|181398.9|181488.9|181398.9|181473.8|181383.8|5
1734450140000|2024-12-17 15:42:20|181489.6|181399.6|181490.3|181400.3|181490.3|181400.3|181477.2|181387.2|7
1734450160000|2024-12-17 15:42:40|181495.8|181405.8|181474.3|181384.3|181495.8|181405.8|181474.3|181384.3|4
1734450170000|2024-12-17 15:42:50|181481|181391|181485.2|181395.2|181487.5|181397.5|181476.2|181386.2|6
1734450180000|2024-12-17 15:43:00|181487.8|181397.8|181480|181390|181487.8|181397.8|181480|181390|2
1734450190000|2024-12-17 15:43:10|181487.5|181397.5|181481.8|181391.8|181487.5|181397.5|181481.8|181391.8|2
1734450200000|2024-12-17 15:43:20|181461.1|181371.1|181464.6|181374.6|181472.9|181382.9|181461.1|181371.1|6
1734450220000|2024-12-17 15:43:40|181467.8|181377.8|181489.9|181399.9|181494.5|181404.5|181467.8|181377.8|7
1734450230000|2024-12-17 15:43:50|181493.1|181403.1|181492.3|181402.3|181494.4|181404.4|181490.1|181400.1|4
1734450240000|2024-12-17 15:44:00|181485.2|181395.2|181491.6|181401.6|181491.6|181401.6|181485.2|181395.2|2
1734450250000|2024-12-17 15:44:10|181490.3|181400.3|181495.2|181405.2|181495.2|181405.2|181478.5|181388.5|5
1734450260000|2024-12-17 15:44:20|181492.6|181402.6|181491.2|181401.2|181496.4|181406.4|181490|181400|4
1734450270000|2024-12-17 15:44:30|181496.6|181406.6|181491|181401|181496.6|181406.6|181491|181401|2
1734450280000|2024-12-17 15:44:40|181498.5|181408.5|181487.7|181397.7|181498.5|181408.5|181487.7|181397.7|3
1734450290000|2024-12-17 15:44:50|181491|181401|181492.2|181402.2|181494.4|181404.4|181487.9|181397.9|5
1734450300000|2024-12-17 15:45:00|181486.8|181396.8|181500.4|181410.4|181500.4|181410.4|181481.5|181391.5|6
1734450320000|2024-12-17 15:45:20|181492.7|181402.7|181497|181407|181497|181407|181476.4|181386.4|5
1734450330000|2024-12-17 15:45:30|181500.2|181410.2|181528.4|181438.4|181528.4|181438.4|181500.2|181410.2|4
1734450340000|2024-12-17 15:45:40|181531.4|181441.4|181534.9|181444.9|181534.9|181444.9|181528|181438|4
1734450350000|2024-12-17 15:45:50|181528.8|181438.8|181566.9|181476.9|181566.9|181476.9|181525.8|181435.8|3
1734450360000|2024-12-17 15:46:00|181566.3|181476.3|181567.3|181477.3|181567.3|181477.3|181566.3|181476.3|3
1734450370000|2024-12-17 15:46:10|181567.1|181477.1|181566.5|181476.5|181576.5|181486.5|181565.2|181475.2|6
1734450380000|2024-12-17 15:46:20|181566.3|181476.3|181565.9|181475.9|181566.5|181476.5|181565.9|181475.9|3
1734450390000|2024-12-17 15:46:30|181563.9|181473.9|181570.7|181480.7|181571|181481|181563.8|181473.8|4
1734450400000|2024-12-17 15:46:40|181574|181484|181573|181483|181574|181484|181564.3|181474.3|8
1734450410000|2024-12-17 15:46:50|181574|181484|181570.4|181480.4|181574|181484|181564.9|181474.9|6
1734450420000|2024-12-17 15:47:00|181568.5|181478.5|181574.2|181484.2|181574.2|181484.2|181565|181475|6
1734450430000|2024-12-17 15:47:10|181576.7|181486.7|181581|181491|181581.9|181491.9|181576.7|181486.7|5
1734450440000|2024-12-17 15:47:20|181580.7|181490.7|181614.3|181524.3|181614.3|181524.3|181580.7|181490.7|4
1734450450000|2024-12-17 15:47:30|181616.6|181526.6|181616.7|181526.7|181616.7|181526.7|181590.9|181500.9|7
1734450460000|2024-12-17 15:47:40|181615.6|181525.6|181616.8|181526.8|181619|181529|181615.6|181525.6|4
1734450470000|2024-12-17 15:47:50|181618|181528|181647.2|181557.2|181647.2|181557.2|181615.4|181525.4|7
1734450480000|2024-12-17 15:48:00|181648|181558|181648.3|181558.3|181650.8|181560.8|181648|181558|3
1734450490000|2024-12-17 15:48:10|181646.3|181556.3|181633.8|181543.8|181647|181557|181633.8|181543.8|6
1734450500000|2024-12-17 15:48:20|181638|181548|181638.2|181548.2|181639.1|181549.1|181638|181548|3
1734450510000|2024-12-17 15:48:30|181645.5|181555.5|181627.6|181537.6|181647.1|181557.1|181627.6|181537.6|7
1734450520000|2024-12-17 15:48:40|181622.1|181532.1|181622.1|181532.1|181622.3|181532.3|181622.1|181532.1|3
1734450530000|2024-12-17 15:48:50|181620.4|181530.4|181568|181478|181620.4|181530.4|181568|181478|8
1734450540000|2024-12-17 15:49:00|181569.3|181479.3|181569.3|181479.3|181569.3|181479.3|181569.3|181479.3|1
1734450550000|2024-12-17 15:49:10|181573.5|181483.5|181575.1|181485.1|181582.5|181492.5|181567.7|181477.7|6
1734450560000|2024-12-17 15:49:20|181575.2|181485.2|181585.3|181495.3|181585.3|181495.3|181575.2|181485.2|3
1734450570000|2024-12-17 15:49:30|181581.3|181491.3|181569.3|181479.3|181581.3|181491.3|181569.3|181479.3|5
1734450580000|2024-12-17 15:49:40|181573.8|181483.8|181587.9|181497.9|181589.6|181499.6|181573.8|181483.8|11
1734450590000|2024-12-17 15:49:50|181587.5|181497.5|181607.1|181517.1|181612.8|181522.8|181587.5|181497.5|9
1734450600000|2024-12-17 15:50:00|181611.4|181521.4|181612.1|181522.1|181612.1|181522.1|181611.4|181521.4|2
1734450610000|2024-12-17 15:50:10|181610.4|181520.4|181606.8|181516.8|181611.6|181521.6|181599|181509|13
1734450620000|2024-12-17 15:50:20|181610.6|181520.6|181602.4|181512.4|181611.6|181521.6|181602.4|181512.4|5
1734450630000|2024-12-17 15:50:30|181609.5|181519.5|181602.1|181512.1|181609.5|181519.5|181593.2|181503.2|12
1734450640000|2024-12-17 15:50:40|181602.2|181512.2|181609.1|181519.1|181609.2|181519.2|181602.2|181512.2|6
1734450650000|2024-12-17 15:50:50|181609.2|181519.2|181602|181512|181609.2|181519.2|181601.2|181511.2|8
1734450660000|2024-12-17 15:51:00|181609.2|181519.2|181609.2|181519.2|181609.2|181519.2|181601.8|181511.8|3
1734450670000|2024-12-17 15:51:10|181609.8|181519.8|181608.9|181518.9|181609.8|181519.8|181608.9|181518.9|3
1734450680000|2024-12-17 15:51:20|181608.8|181518.8|181606.4|181516.4|181652|181562|181600.5|181510.5|7
1734450690000|2024-12-17 15:51:30|181607.3|181517.3|181607.5|181517.5|181608.6|181518.6|181607.3|181517.3|6
1734450700000|2024-12-17 15:51:40|181608|181518|181603.4|181513.4|181608|181518|181603.4|181513.4|2
1734450710000|2024-12-17 15:51:50|181603.9|181513.9|181602.6|181512.6|181603.9|181513.9|181595|181505|9
1734450720000|2024-12-17 15:52:00|181601.5|181511.5|181603.4|181513.4|181605.4|181515.4|181601.5|181511.5|4
1734450730000|2024-12-17 15:52:10|181603.8|181513.8|181605.5|181515.5|181605.5|181515.5|181594.7|181504.7|8
1734450740000|2024-12-17 15:52:20|181621|181531|181606.9|181516.9|181622.5|181532.5|181606.9|181516.9|7
1734450750000|2024-12-17 15:52:30|181604|181514|181564.3|181474.3|181604.6|181514.6|181559.3|181469.3|13
1734450760000|2024-12-17 15:52:40|181562.9|181472.9|181575.2|181485.2|181577|181487|181561.9|181471.9|7
1734450770000|2024-12-17 15:52:50|181571.7|181481.7|181561.8|181471.8|181577.5|181487.5|181561.8|181471.8|7
1734450780000|2024-12-17 15:53:00|181562.8|181472.8|181557.6|181467.6|181562.8|181472.8|181553.5|181463.5|6
1734450790000|2024-12-17 15:53:10|181557.4|181467.4|181532.9|181442.9|181557.6|181467.6|181532.9|181442.9|6
1734450800000|2024-12-17 15:53:20|181528.5|181438.5|181528|181438|181528.5|181438.5|181520.4|181430.4|11
1734450810000|2024-12-17 15:53:30|181528.3|181438.3|181521.5|181431.5|181528.3|181438.3|181504.6|181414.6|8
1734450820000|2024-12-17 15:53:40|181518.4|181428.4|181515.3|181425.3|181521.7|181431.7|181506.8|181416.8|10
1734450830000|2024-12-17 15:53:50|181507.5|181417.5|181511.7|181421.7|181511.7|181421.7|181507.5|181417.5|2
1734450840000|2024-12-17 15:54:00|181511.6|181421.6|181511.7|181421.7|181512.3|181422.3|181511.6|181421.6|4
1734450850000|2024-12-17 15:54:10|181510.6|181420.6|181510|181420|181526.2|181436.2|181508.1|181418.1|11
1734450860000|2024-12-17 15:54:20|181510.6|181420.6|181510|181420|181510.6|181420.6|181508.8|181418.8|4
1734450870000|2024-12-17 15:54:30|181510.8|181420.8|181490|181400|181510.8|181420.8|181483.4|181393.4|6
1734450880000|2024-12-17 15:54:40|181485|181395|181457.7|181367.7|181485|181395|181457.7|181367.7|7
1734450890000|2024-12-17 15:54:50|181457.6|181367.6|181443|181353|181457.8|181367.8|181442.5|181352.5|13
1734450900000|2024-12-17 15:55:00|181451.6|181361.6|181467.6|181377.6|181467.6|181377.6|181451.6|181361.6|7
1734450910000|2024-12-17 15:55:10|181466.2|181376.2|181461.9|181371.9|181466.8|181376.8|181461.8|181371.8|5
1734450920000|2024-12-17 15:55:20|181462.4|181372.4|181442.2|181352.2|181463.1|181373.1|181442.2|181352.2|9
1734450930000|2024-12-17 15:55:30|181439.9|181349.9|181449.3|181359.3|181449.9|181359.9|181439.9|181349.9|7
1734450940000|2024-12-17 15:55:40|181446.5|181356.5|181430.2|181340.2|181446.5|181356.5|181429|181339|6
1734450950000|2024-12-17 15:55:50|181429.5|181339.5|181438|181348|181443.8|181353.8|181420.1|181330.1|10
1734450960000|2024-12-17 15:56:00|181440.7|181350.7|181454.7|181364.7|181455.9|181365.9|181427.4|181337.4|16
1734450970000|2024-12-17 15:56:10|181451.5|181361.5|181454|181364|181454.7|181364.7|181449.8|181359.8|4
1734450980000|2024-12-17 15:56:20|181451.4|181361.4|181441.4|181351.4|181453.3|181363.3|181441.4|181351.4|5
1734450990000|2024-12-17 15:56:30|181437.8|181347.8|181456.1|181366.1|181463.8|181373.8|181437.8|181347.8|9
1734451000000|2024-12-17 15:56:40|181455.1|181365.1|181452.2|181362.2|181455.9|181365.9|181452.2|181362.2|3
1734451010000|2024-12-17 15:56:50|181451.9|181361.9|181450.8|181360.8|181451.9|181361.9|181446.9|181356.9|7
1734451020000|2024-12-17 15:57:00|181453.4|181363.4|181467.4|181377.4|181467.4|181377.4|181453.4|181363.4|7
1734451030000|2024-12-17 15:57:10|181466.7|181376.7|181481.9|181391.9|181489.3|181399.3|181466.7|181376.7|5
1734451040000|2024-12-17 15:57:20|181487.9|181397.9|181534.4|181444.4|181558.2|181468.2|181487.9|181397.9|10
1734451050000|2024-12-17 15:57:30|181515.6|181425.6|181481.9|181391.9|181515.6|181425.6|181472.5|181382.5|20
1734451060000|2024-12-17 15:57:40|181487.8|181397.8|181473.4|181383.4|181493.7|181403.7|181473.4|181383.4|8
1734451070000|2024-12-17 15:57:50|181478.4|181388.4|181495.7|181405.7|181501.6|181411.6|181476.1|181386.1|20
1734451080000|2024-12-17 15:58:00|181469.1|181379.1|181478.3|181388.3|181491.2|181401.2|181464.6|181374.6|20
1734451090000|2024-12-17 15:58:10|181480.9|181390.9|181469.8|181379.8|181480.9|181390.9|181460.3|181370.3|11
1734451100000|2024-12-17 15:58:20|181468.4|181378.4|181477.3|181387.3|181480.9|181390.9|181466.9|181376.9|9
1734451110000|2024-12-17 15:58:30|181475.4|181385.4|181475.4|181385.4|181489.3|181399.3|181472.7|181382.7|14
1734451120000|2024-12-17 15:58:40|181477.8|181387.8|181475.7|181385.7|181478.7|181388.7|181473.3|181383.3|7
1734451130000|2024-12-17 15:58:50|181469.6|181379.6|181470.6|181380.6|181493.8|181403.8|181469.6|181379.6|24
1734451140000|2024-12-17 15:59:00|181468.5|181378.5|181483.2|181393.2|181483.2|181393.2|181467.6|181377.6|20
1734451150000|2024-12-17 15:59:10|181476.1|181386.1|181469.1|181379.1|181476.1|181386.1|181462|181372|21
1734451160000|2024-12-17 15:59:20|181473.8|181383.8|181457.2|181367.2|181479.6|181389.6|181457.2|181367.2|16
1734451170000|2024-12-17 15:59:30|181459|181369|181458.5|181368.5|181461.9|181371.9|181456.5|181366.5|5
1734451180000|2024-12-17 15:59:40|181456.6|181366.6|181449.8|181359.8|181461.2|181371.2|181449.8|181359.8|10
1734451190000|2024-12-17 15:59:50|181445.8|181355.8|181448.3|181358.3|181451.4|181361.4|181438.6|181348.6|8
1734451200000|2024-12-17 16:00:00|181449.3|181359.3|181441.8|181351.8|181449.4|181359.4|181436.2|181346.2|12
1734451210000|2024-12-17 16:00:10|181443.1|181353.1|181418.8|181328.8|181443.1|181353.1|181402.5|181312.5|13
1734451220000|2024-12-17 16:00:20|181423.9|181333.9|181411.6|181321.6|181425.4|181335.4|181411.6|181321.6|14
1734451230000|2024-12-17 16:00:30|181410.8|181320.8|181417.8|181327.8|181429.9|181339.9|181410.8|181320.8|26
1734451240000|2024-12-17 16:00:40|181427.4|181337.4|181433.6|181343.6|181449.7|181359.7|181420.9|181330.9|19
1734451250000|2024-12-17 16:00:50|181432.9|181342.9|181416.9|181326.9|181432.9|181342.9|181413.5|181323.5|15
1734451260000|2024-12-17 16:01:00|181416.8|181326.8|181426.5|181336.5|181453.4|181363.4|181416.8|181326.8|20
1734451270000|2024-12-17 16:01:10|181436|181346|181428.1|181338.1|181480.3|181390.3|181425.8|181335.8|28
1734451280000|2024-12-17 16:01:20|181435.5|181345.5|181424.9|181334.9|181435.5|181345.5|181422.9|181332.9|15
1734451290000|2024-12-17 16:01:30|181422.9|181332.9|181421.5|181331.5|181424.2|181334.2|181420.3|181330.3|10
1734451300000|2024-12-17 16:01:40|181446.6|181356.6|181452.5|181362.5|181473.2|181383.2|181432.3|181342.3|34
1734451310000|2024-12-17 16:01:50|181448.8|181358.8|181449|181359|181471.3|181381.3|181448.7|181358.7|18
1734451320000|2024-12-17 16:02:00|181443.6|181353.6|181469.1|181379.1|181484.6|181394.6|181442.2|181352.2|26
1734451330000|2024-12-17 16:02:10|181464.1|181374.1|181447.2|181357.2|181469|181379|181447.2|181357.2|14
1734451340000|2024-12-17 16:02:20|181444.2|181354.2|181443.9|181353.9|181454.5|181364.5|181443.9|181353.9|13
1734451350000|2024-12-17 16:02:30|181443.4|181353.4|181446.7|181356.7|181454.7|181364.7|181437.9|181347.9|12
1734451360000|2024-12-17 16:02:40|181457|181367|181445.7|181355.7|181457|181367|181445.7|181355.7|4
1734451370000|2024-12-17 16:02:50|181440.5|181350.5|181440.5|181350.5|181440.5|181350.5|181440.5|181350.5|1
1734451380000|2024-12-17 16:03:00|181434.3|181344.3|181450.7|181360.7|181457.7|181367.7|181434.3|181344.3|11
1734451390000|2024-12-17 16:03:10|181456.4|181366.4|181457.9|181367.9|181484.7|181394.7|181456.4|181366.4|12
1734451400000|2024-12-17 16:03:20|181459.4|181369.4|181445.3|181355.3|181463.3|181373.3|181437|181347|14
1734451410000|2024-12-17 16:03:30|181442.1|181352.1|181435|181345|181451.4|181361.4|181414.1|181324.1|17
1734451420000|2024-12-17 16:03:40|181448.8|181358.8|181454.7|181364.7|181454.7|181364.7|181438.6|181348.6|12
1734451430000|2024-12-17 16:03:50|181445.1|181355.1|181450.1|181360.1|181456.5|181366.5|181445.1|181355.1|3
1734451450000|2024-12-17 16:04:10|181465.3|181375.3|181475.6|181385.6|181485.1|181395.1|181455.4|181365.4|10
1734451460000|2024-12-17 16:04:20|181491.6|181401.6|181484.7|181394.7|181510|181420|181480.5|181390.5|10
1734451470000|2024-12-17 16:04:30|181494|181404|181486|181396|181494|181404|181485.5|181395.5|3
1734451480000|2024-12-17 16:04:40|181495.5|181405.5|181487.2|181397.2|181495.8|181405.8|181486.4|181396.4|5
1734451490000|2024-12-17 16:04:50|181496.6|181406.6|181482.8|181392.8|181496.6|181406.6|181481.6|181391.6|7
1734451500000|2024-12-17 16:05:00|181493.5|181403.5|181499.7|181409.7|181514.5|181424.5|181486|181396|9
1734451510000|2024-12-17 16:05:10|181492.1|181402.1|181493.8|181403.8|181493.8|181403.8|181492.1|181402.1|2
1734451520000|2024-12-17 16:05:20|181514.8|181424.8|181514.8|181424.8|181514.8|181424.8|181514.8|181424.8|1
1734451530000|2024-12-17 16:05:30|181508.7|181418.7|181505.4|181415.4|181520.4|181430.4|181502.8|181412.8|11
1734451540000|2024-12-17 16:05:40|181509|181419|181504.9|181414.9|181509|181419|181504.9|181414.9|2
1734451550000|2024-12-17 16:05:50|181499.4|181409.4|181475|181385|181506|181416|181475|181385|5
1734451560000|2024-12-17 16:06:00|181479.7|181389.7|181477.1|181387.1|181479.7|181389.7|181477.1|181387.1|2
1734451570000|2024-12-17 16:06:10|181484.7|181394.7|181478.7|181388.7|181484.7|181394.7|181478.7|181388.7|4
1734451580000|2024-12-17 16:06:20|181470.6|181380.6|181466.2|181376.2|181478.5|181388.5|181466.2|181376.2|3
1734451590000|2024-12-17 16:06:30|181471.7|181381.7|181471.7|181381.7|181471.7|181381.7|181471.7|181381.7|1
1734451600000|2024-12-17 16:06:40|181485.6|181395.6|181507.1|181417.1|181517.6|181427.6|181485.6|181395.6|5
1734451610000|2024-12-17 16:06:50|181501.8|181411.8|181516.7|181426.7|181516.7|181426.7|181501.8|181411.8|4
1734451620000|2024-12-17 16:07:00|181508|181418|181508|181418|181508|181418|181508|181418|1
1734451630000|2024-12-17 16:07:10|181500.4|181410.4|181504.8|181414.8|181513.5|181423.5|181492.1|181402.1|9
1734451640000|2024-12-17 16:07:20|181516|181426|181507.1|181417.1|181516|181426|181507.1|181417.1|2
1734451650000|2024-12-17 16:07:30|181518.6|181428.6|181507.6|181417.6|181518.6|181428.6|181507.6|181417.6|4
1734451660000|2024-12-17 16:07:40|181519|181429|181510|181420|181519|181429|181510|181420|2
1734451670000|2024-12-17 16:07:50|181515.9|181425.9|181479.3|181389.3|181521.5|181431.5|181479.3|181389.3|13
1734451680000|2024-12-17 16:08:00|181478.9|181388.9|181465.7|181375.7|181478.9|181388.9|181465.7|181375.7|10
1734451690000|2024-12-17 16:08:10|181463.6|181373.6|181479.9|181389.9|181479.9|181389.9|181463.6|181373.6|6
1734451700000|2024-12-17 16:08:20|181480.5|181390.5|181459|181369|181480.5|181390.5|181459|181369|9
1734451710000|2024-12-17 16:08:30|181458.3|181368.3|181453.4|181363.4|181458.3|181368.3|181453.4|181363.4|4
1734451720000|2024-12-17 16:08:40|181453.3|181363.3|181453.4|181363.4|181453.4|181363.4|181453.3|181363.3|2
1734451730000|2024-12-17 16:08:50|181452.5|181362.5|181450.9|181360.9|181452.8|181362.8|181434.5|181344.5|9
1734451740000|2024-12-17 16:09:00|181456.4|181366.4|181461.5|181371.5|181467.7|181377.7|181456.4|181366.4|8
1734451750000|2024-12-17 16:09:10|181466.1|181376.1|181471.1|181381.1|181480|181390|181461.7|181371.7|5
1734451760000|2024-12-17 16:09:20|181467.8|181377.8|181471|181381|181479|181389|181467.8|181377.8|3
1734451770000|2024-12-17 16:09:30|181478.4|181388.4|181468.2|181378.2|181478.4|181388.4|181467.2|181377.2|6
1734451780000|2024-12-17 16:09:40|181462.7|181372.7|181452.4|181362.4|181462.7|181372.7|181447.3|181357.3|5
1734451790000|2024-12-17 16:09:50|181457.3|181367.3|181470.7|181380.7|181470.7|181380.7|181452.4|181362.4|7
1734451800000|2024-12-17 16:10:00|181467.6|181377.6|181477.8|181387.8|181489.8|181399.8|181467.6|181377.6|16
1734451810000|2024-12-17 16:10:10|181477.5|181387.5|181468.2|181378.2|181482.3|181392.3|181464.8|181374.8|16
1734451820000|2024-12-17 16:10:20|181471.2|181381.2|181464|181374|181471.2|181381.2|181459.1|181369.1|5
1734451830000|2024-12-17 16:10:30|181458.6|181368.6|181455.2|181365.2|181463.6|181373.6|181455.2|181365.2|3
1734451850000|2024-12-17 16:10:50|181460.8|181370.8|181454.8|181364.8|181460.8|181370.8|181454.5|181364.5|6
1734451860000|2024-12-17 16:11:00|181460.2|181370.2|181496.1|181406.1|181496.1|181406.1|181454.6|181364.6|15
1734451870000|2024-12-17 16:11:10|181522.4|181432.4|181489.7|181399.7|181522.4|181432.4|181489.7|181399.7|6
1734451880000|2024-12-17 16:11:20|181497.8|181407.8|181494.3|181404.3|181499.3|181409.3|181492.9|181402.9|6
1734451890000|2024-12-17 16:11:30|181509.8|181419.8|181520.4|181430.4|181525.6|181435.6|181509.8|181419.8|11
1734451900000|2024-12-17 16:11:40|181521.2|181431.2|181521.2|181431.2|181521.2|181431.2|181521.2|181431.2|1
1734451910000|2024-12-17 16:11:50|181524.7|181434.7|181522.1|181432.1|181528.2|181438.2|181522.1|181432.1|3
1734451920000|2024-12-17 16:12:00|181524.4|181434.4|181526.6|181436.6|181526.6|181436.6|181524.4|181434.4|2
1734451930000|2024-12-17 16:12:10|181529.1|181439.1|181531.2|181441.2|181531.2|181441.2|181525.1|181435.1|8
1734451940000|2024-12-17 16:12:20|181533.8|181443.8|181541|181451|181546.9|181456.9|181533.8|181443.8|19
1734451950000|2024-12-17 16:12:30|181531.9|181441.9|181531.3|181441.3|181531.9|181441.9|181531.3|181441.3|2
1734451960000|2024-12-17 16:12:40|181531.1|181441.1|181527.4|181437.4|181534|181444|181524.8|181434.8|10
1734451970000|2024-12-17 16:12:50|181526.7|181436.7|181525.9|181435.9|181527.1|181437.1|181525.1|181435.1|5
1734451980000|2024-12-17 16:13:00|181527.1|181437.1|181559.3|181469.3|181567.3|181477.3|181527.1|181437.1|12
1734451990000|2024-12-17 16:13:10|181555.2|181465.2|181595.9|181505.9|181600.6|181510.6|181553|181463|15
1734452000000|2024-12-17 16:13:20|181602.3|181512.3|181595.7|181505.7|181608|181518|181595.1|181505.1|19
1734452010000|2024-12-17 16:13:30|181598.4|181508.4|181603.3|181513.3|181603.3|181513.3|181592.1|181502.1|14
1734452020000|2024-12-17 16:13:40|181605.4|181515.4|181591.5|181501.5|181605.4|181515.4|181591.5|181501.5|8
1734452030000|2024-12-17 16:13:50|181586.6|181496.6|181589.4|181499.4|181592.1|181502.1|181583.1|181493.1|11
1734452040000|2024-12-17 16:14:00|181595.6|181505.6|181598.4|181508.4|181605.4|181515.4|181595.6|181505.6|11
1734452050000|2024-12-17 16:14:10|181593.4|181503.4|181607|181517|181607|181517|181593.4|181503.4|5
1734452060000|2024-12-17 16:14:20|181602.7|181512.7|181602|181512|181608.1|181518.1|181596.6|181506.6|6
1734452070000|2024-12-17 16:14:30|181605.4|181515.4|181634.1|181544.1|181639.6|181549.6|181605.4|181515.4|9
1734452080000|2024-12-17 16:14:40|181633.7|181543.7|181625.1|181535.1|181642.7|181552.7|181625.1|181535.1|15
1734452090000|2024-12-17 16:14:50|181630.8|181540.8|181627.2|181537.2|181642.9|181552.9|181624.9|181534.9|16
1734452100000|2024-12-17 16:15:00|181622.8|181532.8|181636.8|181546.8|181636.8|181546.8|181622.8|181532.8|6
1734452110000|2024-12-17 16:15:10|181639.1|181549.1|181620.9|181530.9|181639.1|181549.1|181620|181530|13
1734452120000|2024-12-17 16:15:20|181625.1|181535.1|181626.8|181536.8|181632.6|181542.6|181624.4|181534.4|8
1734452130000|2024-12-17 16:15:30|181632.4|181542.4|181628.4|181538.4|181632.4|181542.4|181625.7|181535.7|5
1734452140000|2024-12-17 16:15:40|181631.6|181541.6|181629.5|181539.5|181637.4|181547.4|181627|181537|11
1734452150000|2024-12-17 16:15:50|181632.3|181542.3|181625.8|181535.8|181634.5|181544.5|181624.3|181534.3|15
1734452160000|2024-12-17 16:16:00|181630.4|181540.4|181614.6|181524.6|181633.4|181543.4|181614.6|181524.6|15
1734452170000|2024-12-17 16:16:10|181623.3|181533.3|181617.3|181527.3|181623.3|181533.3|181613.1|181523.1|8
1734452180000|2024-12-17 16:16:20|181612|181522|181620.5|181530.5|181620.5|181530.5|181612|181522|7
1734452190000|2024-12-17 16:16:30|181625.9|181535.9|181636.9|181546.9|181641.9|181551.9|181621.2|181531.2|13
1734452200000|2024-12-17 16:16:40|181636.1|181546.1|181634.5|181544.5|181645.9|181555.9|181631.3|181541.3|11
1734452210000|2024-12-17 16:16:50|181645.7|181555.7|181641.2|181551.2|181645.7|181555.7|181625.9|181535.9|9
1734452220000|2024-12-17 16:17:00|181634.1|181544.1|181633|181543|181641.7|181551.7|181629.8|181539.8|6
1734452230000|2024-12-17 16:17:10|181638.2|181548.2|181627.2|181537.2|181638.2|181548.2|181627|181537|14
1734452240000|2024-12-17 16:17:20|181633.7|181543.7|181642.2|181552.2|181646.5|181556.5|181628.8|181538.8|10
1734452250000|2024-12-17 16:17:30|181637.2|181547.2|181635.5|181545.5|181647.6|181557.6|181635.5|181545.5|6
1734452260000|2024-12-17 16:17:40|181646|181556|181636.9|181546.9|181647.7|181557.7|181632.9|181542.9|9
1734452270000|2024-12-17 16:17:50|181645.5|181555.5|181635.6|181545.6|181646.4|181556.4|181635.6|181545.6|5
1734452280000|2024-12-17 16:18:00|181644.9|181554.9|181634.8|181544.8|181644.9|181554.9|181622.9|181532.9|22
1734452290000|2024-12-17 16:18:10|181641.7|181551.7|181635.5|181545.5|181645.5|181555.5|181629.3|181539.3|10
1734452300000|2024-12-17 16:18:20|181638.7|181548.7|181636|181546|181644.4|181554.4|181633.4|181543.4|6
1734452310000|2024-12-17 16:18:30|181641.5|181551.5|181636.9|181546.9|181641.5|181551.5|181636.9|181546.9|2
1734452320000|2024-12-17 16:18:40|181642.1|181552.1|181645.6|181555.6|181659.9|181569.9|181638.1|181548.1|8
1734452330000|2024-12-17 16:18:50|181655.7|181565.7|181643.3|181553.3|181655.8|181565.8|181638.2|181548.2|9
1734452340000|2024-12-17 16:19:00|181635.3|181545.3|181639.7|181549.7|181652.7|181562.7|181635.3|181545.3|8
1734452350000|2024-12-17 16:19:10|181645.8|181555.8|181642.9|181552.9|181653.3|181563.3|181638.7|181548.7|9
1734452360000|2024-12-17 16:19:20|181662.2|181572.2|181650.3|181560.3|181662.2|181572.2|181650.3|181560.3|2
1734452370000|2024-12-17 16:19:30|181653.3|181563.3|181688|181598|181688|181598|181652.6|181562.6|6
1734452380000|2024-12-17 16:19:40|181673.6|181583.6|181673.6|181583.6|181673.6|181583.6|181673.6|181583.6|1
1734452390000|2024-12-17 16:19:50|181678.6|181588.6|181668.4|181578.4|181685.1|181595.1|181668.4|181578.4|6
1734452400000|2024-12-17 16:20:00|181670.7|181580.7|181672.8|181582.8|181678.8|181588.8|181670.7|181580.7|3
1734452410000|2024-12-17 16:20:10|181666.4|181576.4|181666.4|181576.4|181666.4|181576.4|181666.4|181576.4|1
1734452420000|2024-12-17 16:20:20|181673.7|181583.7|181670.3|181580.3|181673.7|181583.7|181670.3|181580.3|2
1734452430000|2024-12-17 16:20:30|181674.6|181584.6|181630.6|181540.6|181674.6|181584.6|181626.3|181536.3|9
1734452440000|2024-12-17 16:20:40|181634.8|181544.8|181630|181540|181634.8|181544.8|181630|181540|3
1734452450000|2024-12-17 16:20:50|181627|181537|181629|181539|181629|181539|181627|181537|2
1734452460000|2024-12-17 16:21:00|181624.1|181534.1|181626.2|181536.2|181629.2|181539.2|181624.1|181534.1|3
1734452470000|2024-12-17 16:21:10|181633.8|181543.8|181638.7|181548.7|181642.7|181552.7|181627.8|181537.8|8
1734452480000|2024-12-17 16:21:20|181634.6|181544.6|181632.2|181542.2|181638.4|181548.4|181628.8|181538.8|6
1734452490000|2024-12-17 16:21:30|181638.1|181548.1|181628.9|181538.9|181647.6|181557.6|181624.8|181534.8|7
1734452500000|2024-12-17 16:21:40|181624.7|181534.7|181609.6|181519.6|181631.3|181541.3|181609.6|181519.6|7
1734452510000|2024-12-17 16:21:50|181607.5|181517.5|181596.5|181506.5|181607.5|181517.5|181592|181502|7
1734452520000|2024-12-17 16:22:00|181595.8|181505.8|181596.9|181506.9|181599.6|181509.6|181586.6|181496.6|9
1734452530000|2024-12-17 16:22:10|181599.3|181509.3|181615.1|181525.1|181615.1|181525.1|181599.3|181509.3|4
1734452540000|2024-12-17 16:22:20|181616.3|181526.3|181621.4|181531.4|181622.6|181532.6|181611.4|181521.4|7
1734452550000|2024-12-17 16:22:30|181624.9|181534.9|181629.8|181539.8|181636.8|181546.8|181618.7|181528.7|8
1734452570000|2024-12-17 16:22:50|181641.5|181551.5|181633.7|181543.7|181642.3|181552.3|181629.4|181539.4|9
1734452580000|2024-12-17 16:23:00|181629.1|181539.1|181629.1|181539.1|181629.1|181539.1|181629.1|181539.1|1
1734452590000|2024-12-17 16:23:10|181636.4|181546.4|181631.3|181541.3|181636.4|181546.4|181631.3|181541.3|2
1734452610000|2024-12-17 16:23:30|181628.8|181538.8|181631.7|181541.7|181637.7|181547.7|181628.8|181538.8|4
1734452640000|2024-12-17 16:24:00|181641.4|181551.4|181634.7|181544.7|181641.4|181551.4|181634.7|181544.7|2
1734452650000|2024-12-17 16:24:10|181641.7|181551.7|181636.6|181546.6|181641.7|181551.7|181636.6|181546.6|2
1734452660000|2024-12-17 16:24:20|181631.5|181541.5|181624.7|181534.7|181631.5|181541.5|181623.8|181533.8|4
1734452670000|2024-12-17 16:24:30|181619.5|181529.5|181613.5|181523.5|181619.5|181529.5|181613.5|181523.5|2
1734452680000|2024-12-17 16:24:40|181621.3|181531.3|181606.5|181516.5|181621.3|181531.3|181600.4|181510.4|5
1734452690000|2024-12-17 16:24:50|181602|181512|181583.1|181493.1|181602|181512|181583.1|181493.1|4
1734452700000|2024-12-17 16:25:00|181578.7|181488.7|181578.4|181488.4|181579.8|181489.8|181578.4|181488.4|4
1734452710000|2024-12-17 16:25:10|181578.5|181488.5|181577.9|181487.9|181578.6|181488.6|181577.9|181487.9|5
1734452720000|2024-12-17 16:25:20|181578|181488|181558|181468|181578|181488|181558|181468|4
1734452730000|2024-12-17 16:25:30|181556.2|181466.2|181548.6|181458.6|181556.2|181466.2|181535.1|181445.1|9
1734452740000|2024-12-17 16:25:40|181550.7|181460.7|181548.8|181458.8|181550.7|181460.7|181548|181458|4
1734452750000|2024-12-17 16:25:50|181550.4|181460.4|181575.4|181485.4|181578.4|181488.4|181546.4|181456.4|5
1734452760000|2024-12-17 16:26:00|181575.2|181485.2|181575.7|181485.7|181575.7|181485.7|181575.2|181485.2|3
1734452770000|2024-12-17 16:26:10|181574.3|181484.3|181565.9|181475.9|181574.5|181484.5|181565.9|181475.9|3
1734452780000|2024-12-17 16:26:20|181565.8|181475.8|181565.8|181475.8|181565.9|181475.9|181565.7|181475.7|4
1734452790000|2024-12-17 16:26:30|181565.7|181475.7|181563.3|181473.3|181565.7|181475.7|181563.3|181473.3|3
1734452800000|2024-12-17 16:26:40|181564.7|181474.7|181563.3|181473.3|181565.8|181475.8|181563.3|181473.3|4
1734452810000|2024-12-17 16:26:50|181564.2|181474.2|181567.7|181477.7|181567.7|181477.7|181563.6|181473.6|8
1734452820000|2024-12-17 16:27:00|181567.2|181477.2|181562.6|181472.6|181573.8|181483.8|181562.5|181472.5|10
1734452830000|2024-12-17 16:27:10|181561.3|181471.3|181567.2|181477.2|181567.2|181477.2|181560.2|181470.2|3
1734452840000|2024-12-17 16:27:20|181566.1|181476.1|181566.6|181476.6|181566.9|181476.9|181559.4|181469.4|6
1734452850000|2024-12-17 16:27:30|181564.2|181474.2|181531.1|181441.1|181564.2|181474.2|181529.9|181439.9|7
1734452860000|2024-12-17 16:27:40|181533.4|181443.4|181543.8|181453.8|181543.8|181453.8|181533.4|181443.4|8
1734452870000|2024-12-17 16:27:50|181543.9|181453.9|181546.8|181456.8|181548.5|181458.5|181543.9|181453.9|4
1734452880000|2024-12-17 16:28:00|181546.9|181456.9|181555.2|181465.2|181555.2|181465.2|181546.9|181456.9|6
1734452890000|2024-12-17 16:28:10|181553.5|181463.5|181550.3|181460.3|181553.5|181463.5|181550|181460|5
1734452900000|2024-12-17 16:28:20|181551.3|181461.3|181551.2|181461.2|181551.6|181461.6|181543.9|181453.9|8
1734452910000|2024-12-17 16:28:30|181554.4|181464.4|181551.9|181461.9|181555.5|181465.5|181550.9|181460.9|6
1734452920000|2024-12-17 16:28:40|181554.3|181464.3|181555.2|181465.2|181555.2|181465.2|181552.1|181462.1|3
1734452930000|2024-12-17 16:28:50|181552.1|181462.1|181540.2|181450.2|181558.3|181468.3|181540.2|181450.2|12
1734452940000|2024-12-17 16:29:00|181545.7|181455.7|181545.9|181455.9|181545.9|181455.9|181545.7|181455.7|3
1734452950000|2024-12-17 16:29:10|181550.1|181460.1|181545.8|181455.8|181550.1|181460.1|181545.8|181455.8|5
1734452960000|2024-12-17 16:29:20|181545.2|181455.2|181547.4|181457.4|181547.6|181457.6|181545.2|181455.2|4
1734452970000|2024-12-17 16:29:30|181549.9|181459.9|181550.6|181460.6|181550.6|181460.6|181549.9|181459.9|2
1734452980000|2024-12-17 16:29:40|181552.3|181462.3|181553.3|181463.3|181553.3|181463.3|181551.5|181461.5|3
1734452990000|2024-12-17 16:29:50|181554.8|181464.8|181553.7|181463.7|181554.8|181464.8|181553.5|181463.5|4
1734453000000|2024-12-17 16:30:00|181554.1|181464.1|181548.9|181458.9|181554.5|181464.5|181548.9|181458.9|4
1734453010000|2024-12-17 16:30:10|181547.5|181457.5|181562.7|181472.7|181562.9|181472.9|181538|181448|11
1734453020000|2024-12-17 16:30:20|181575.9|181485.9|181566.8|181476.8|181580.2|181490.2|181561.4|181471.4|5
1734453030000|2024-12-17 16:30:30|181565.8|181475.8|181554.7|181464.7|181565.8|181475.8|181554.6|181464.6|6
1734453040000|2024-12-17 16:30:40|181559.6|181469.6|181553.7|181463.7|181559.6|181469.6|181544.6|181454.6|13
1734453050000|2024-12-17 16:30:50|181546.6|181456.6|181551.2|181461.2|181557.2|181467.2|181543.9|181453.9|7
1734453060000|2024-12-17 16:31:00|181545.3|181455.3|181556.9|181466.9|181556.9|181466.9|181545.3|181455.3|6
1734453070000|2024-12-17 16:31:10|181546.6|181456.6|181548.8|181458.8|181556|181466|181539.6|181449.6|7
1734453080000|2024-12-17 16:31:20|181540.1|181450.1|181537.7|181447.7|181544.4|181454.4|181526.9|181436.9|8
1734453090000|2024-12-17 16:31:30|181536.2|181446.2|181536.5|181446.5|181540.7|181450.7|181528.8|181438.8|8
1734453100000|2024-12-17 16:31:40|181541.3|181451.3|181539.3|181449.3|181541.3|181451.3|181528.7|181438.7|3
1734453110000|2024-12-17 16:31:50|181543.7|181453.7|181555.8|181465.8|181558.2|181468.2|181543.7|181453.7|5
1734453120000|2024-12-17 16:32:00|181547|181457|181558.1|181468.1|181558.1|181468.1|181542.4|181452.4|5
1734453130000|2024-12-17 16:32:10|181553.8|181463.8|181551.4|181461.4|181558.3|181468.3|181550.7|181460.7|4
1734453140000|2024-12-17 16:32:20|181550.3|181460.3|181550.3|181460.3|181550.3|181460.3|181550.3|181460.3|1
1734453150000|2024-12-17 16:32:30|181561.4|181471.4|181555.1|181465.1|181561.4|181471.4|181551.4|181461.4|6
1734453160000|2024-12-17 16:32:40|181550.2|181460.2|181562.3|181472.3|181572.5|181482.5|181550.2|181460.2|7
1734453170000|2024-12-17 16:32:50|181567.1|181477.1|181559.3|181469.3|181573.3|181483.3|181559.3|181469.3|7
1734453180000|2024-12-17 16:33:00|181565.5|181475.5|181565.5|181475.5|181565.5|181475.5|181565.5|181475.5|1
1734453190000|2024-12-17 16:33:10|181560.5|181470.5|181559.2|181469.2|181560.5|181470.5|181553.6|181463.6|3
1734453200000|2024-12-17 16:33:20|181554.4|181464.4|181554.4|181464.4|181554.4|181464.4|181549.4|181459.4|5
1734453230000|2024-12-17 16:33:50|181548.1|181458.1|181511.1|181421.1|181552.7|181462.7|181496.9|181406.9|16
1734453240000|2024-12-17 16:34:00|181514.1|181424.1|181508.1|181418.1|181522.5|181432.5|181503.9|181413.9|23
1734453250000|2024-12-17 16:34:10|181508|181418|181496.1|181406.1|181513.2|181423.2|181495.1|181405.1|12
1734453260000|2024-12-17 16:34:20|181487.7|181397.7|181497.3|181407.3|181498|181408|181487.7|181397.7|4
1734453270000|2024-12-17 16:34:30|181490.1|181400.1|181494.4|181404.4|181500|181410|181490.1|181400.1|4
1734453280000|2024-12-17 16:34:40|181497.7|181407.7|181472.6|181382.6|181497.7|181407.7|181471.4|181381.4|5
1734453290000|2024-12-17 16:34:50|181478.6|181388.6|181481.6|181391.6|181500.1|181410.1|181478.6|181388.6|8
1734453300000|2024-12-17 16:35:00|181490.4|181400.4|181478.7|181388.7|181490.4|181400.4|181478.4|181388.4|5
1734453310000|2024-12-17 16:35:10|181484.6|181394.6|181479.5|181389.5|181484.6|181394.6|181479.5|181389.5|2
1734453320000|2024-12-17 16:35:20|181484.9|181394.9|181484.9|181394.9|181484.9|181394.9|181484.9|181394.9|1
1734453330000|2024-12-17 16:35:30|181491.1|181401.1|181491.3|181401.3|181497.5|181407.5|181491.1|181401.1|3
1734453350000|2024-12-17 16:35:50|181484.2|181394.2|181471.3|181381.3|181484.2|181394.2|181471.3|181381.3|5
1734453360000|2024-12-17 16:36:00|181464.7|181374.7|181467.2|181377.2|181467.2|181377.2|181464.7|181374.7|2
1734453370000|2024-12-17 16:36:10|181465.6|181375.6|181466.7|181376.7|181466.7|181376.7|181465.6|181375.6|2
1734453380000|2024-12-17 16:36:20|181458.9|181368.9|181438.9|181348.9|181464.1|181374.1|181438.9|181348.9|8
1734453390000|2024-12-17 16:36:30|181433.1|181343.1|181409.6|181319.6|181433.1|181343.1|181405.4|181315.4|14
1734453400000|2024-12-17 16:36:40|181405.2|181315.2|181405.1|181315.1|181409.6|181319.6|181405.1|181315.1|3
1734453410000|2024-12-17 16:36:50|181395.3|181305.3|181385.8|181295.8|181395.3|181305.3|181385.7|181295.7|9
1734453420000|2024-12-17 16:37:00|181390.7|181300.7|181394.6|181304.6|181395.8|181305.8|181385.2|181295.2|6
1734453430000|2024-12-17 16:37:10|181389|181299|181382.3|181292.3|181389|181299|181372.8|181282.8|4
1734453440000|2024-12-17 16:37:20|181374.3|181284.3|181379.3|181289.3|181381.8|181291.8|181371.9|181281.9|6
1734453450000|2024-12-17 16:37:30|181372.1|181282.1|181379.4|181289.4|181379.4|181289.4|181372.1|181282.1|2
1734453470000|2024-12-17 16:37:50|181373.6|181283.6|181380.9|181290.9|181383.3|181293.3|181373.6|181283.6|7
1734453480000|2024-12-17 16:38:00|181387.6|181297.6|181385.8|181295.8|181387.6|181297.6|181376.1|181286.1|4
1734453510000|2024-12-17 16:38:30|181388.3|181298.3|181389.2|181299.2|181389.2|181299.2|181388.3|181298.3|2
1734453520000|2024-12-17 16:38:40|181387.9|181297.9|181383.6|181293.6|181389.4|181299.4|181382.2|181292.2|6
1734453530000|2024-12-17 16:38:50|181377.9|181287.9|181383.4|181293.4|181383.4|181293.4|181377.9|181287.9|2
1734453540000|2024-12-17 16:39:00|181388.5|181298.5|181383.4|181293.4|181388.5|181298.5|181383.4|181293.4|3
1734453550000|2024-12-17 16:39:10|181391.6|181301.6|181392.4|181302.4|181392.7|181302.7|181383.4|181293.4|10
1734453560000|2024-12-17 16:39:20|181386.5|181296.5|181391.2|181301.2|181392.6|181302.6|181382.5|181292.5|9
1734453570000|2024-12-17 16:39:30|181396.2|181306.2|181392.5|181302.5|181396.2|181306.2|181387.3|181297.3|4
1734453580000|2024-12-17 16:39:40|181398.5|181308.5|181393.5|181303.5|181398.5|181308.5|181393.5|181303.5|2
1734453590000|2024-12-17 16:39:50|181387.3|181297.3|181394.2|181304.2|181394.2|181304.2|181387.3|181297.3|4
1734453600000|2024-12-17 16:40:00|181394.3|181304.3|181394.3|181304.3|181394.3|181304.3|181394.3|181304.3|1
1734453610000|2024-12-17 16:40:10|181385.8|181295.8|181394.1|181304.1|181394.1|181304.1|181385.8|181295.8|2
1734453620000|2024-12-17 16:40:20|181398.1|181308.1|181398.1|181308.1|181398.1|181308.1|181398.1|181308.1|1
1734453630000|2024-12-17 16:40:30|181403.8|181313.8|181401.1|181311.1|181411.8|181321.8|181401.1|181311.1|5
1734453640000|2024-12-17 16:40:40|181406.9|181316.9|181410|181320|181414.7|181324.7|181406.9|181316.9|9
1734453650000|2024-12-17 16:40:50|181420|181330|181454.3|181364.3|181458.8|181368.8|181415.8|181325.8|6
1734453660000|2024-12-17 16:41:00|181449.4|181359.4|181455.2|181365.2|181455.2|181365.2|181449.1|181359.1|4
1734453670000|2024-12-17 16:41:10|181450.3|181360.3|181435.4|181345.4|181454.5|181364.5|181435.4|181345.4|10
1734453680000|2024-12-17 16:41:20|181440|181350|181443.5|181353.5|181443.5|181353.5|181431.8|181341.8|8
1734453690000|2024-12-17 16:41:30|181448.2|181358.2|181444.5|181354.5|181451|181361|181442.3|181352.3|6
1734453700000|2024-12-17 16:41:40|181453|181363|181441.3|181351.3|181453|181363|181440.2|181350.2|5
1734453720000|2024-12-17 16:42:00|181454.6|181364.6|181464.1|181374.1|181468.5|181378.5|181454.6|181364.6|4
1734453730000|2024-12-17 16:42:10|181469.5|181379.5|181463.7|181373.7|181477.3|181387.3|181463.7|181373.7|4
1734453740000|2024-12-17 16:42:20|181474.3|181384.3|181464.6|181374.6|181474.3|181384.3|181463.5|181373.5|4
1734453750000|2024-12-17 16:42:30|181471.3|181381.3|181470.8|181380.8|181485.3|181395.3|181470.8|181380.8|10
1734453760000|2024-12-17 16:42:40|181475.8|181385.8|181470.2|181380.2|181475.8|181385.8|181470.2|181380.2|2
1734453770000|2024-12-17 16:42:50|181472.8|181382.8|181472.8|181382.8|181472.8|181382.8|181472.8|181382.8|1
1734453780000|2024-12-17 16:43:00|181467.2|181377.2|181458.1|181368.1|181467.2|181377.2|181458.1|181368.1|5
1734453790000|2024-12-17 16:43:10|181452.2|181362.2|181459.6|181369.6|181470.1|181380.1|181452.2|181362.2|8
1734453800000|2024-12-17 16:43:20|181459.8|181369.8|181459.5|181369.5|181459.8|181369.8|181459.5|181369.5|2
1734453810000|2024-12-17 16:43:30|181459.6|181369.6|181459.6|181369.6|181459.6|181369.6|181459.6|181369.6|1
1734453820000|2024-12-17 16:43:40|181459.4|181369.4|181468.6|181378.6|181468.6|181378.6|181459.4|181369.4|4
1734453830000|2024-12-17 16:43:50|181467.2|181377.2|181468.3|181378.3|181468.3|181378.3|181467.2|181377.2|2
1734453840000|2024-12-17 16:44:00|181466.8|181376.8|181466.2|181376.2|181467|181377|181461.6|181371.6|7
1734453850000|2024-12-17 16:44:10|181471.1|181381.1|181471.2|181381.2|181471.3|181381.3|181471.1|181381.1|4
1734453860000|2024-12-17 16:44:20|181457.1|181367.1|181454.5|181364.5|181457.1|181367.1|181454.5|181364.5|3
1734453870000|2024-12-17 16:44:30|181453.2|181363.2|181453.3|181363.3|181457.9|181367.9|181442.4|181352.4|6
1734453880000|2024-12-17 16:44:40|181452.5|181362.5|181429.4|181339.4|181453.4|181363.4|181425.2|181335.2|10
1734453890000|2024-12-17 16:44:50|181436.4|181346.4|181433.6|181343.6|181436.4|181346.4|181429|181339|4
1734453900000|2024-12-17 16:45:00|181429.3|181339.3|181396.8|181306.8|181434.9|181344.9|181396.8|181306.8|7
1734453910000|2024-12-17 16:45:10|181405|181315|181400|181310|181405|181315|181390.2|181300.2|5
1734453920000|2024-12-17 16:45:20|181399|181309|181400.1|181310.1|181403|181313|181399|181309|3
1734453930000|2024-12-17 16:45:30|181396.8|181306.8|181402.2|181312.2|181402.3|181312.3|181395.7|181305.7|7
1734453940000|2024-12-17 16:45:40|181399.4|181309.4|181417.9|181327.9|181417.9|181327.9|181399.4|181309.4|6
1734453950000|2024-12-17 16:45:50|181414.8|181324.8|181416|181326|181416|181326|181409.3|181319.3|5
1734453960000|2024-12-17 16:46:00|181421.4|181331.4|181412.9|181322.9|181421.4|181331.4|181399.7|181309.7|10
1734453970000|2024-12-17 16:46:10|181408.9|181318.9|181403.9|181313.9|181410|181320|181401.8|181311.8|6
1734453990000|2024-12-17 16:46:30|181409.3|181319.3|181468.8|181378.8|181468.8|181378.8|181399.2|181309.2|6
1734454010000|2024-12-17 16:46:50|181472.5|181382.5|181469.2|181379.2|181472.5|181382.5|181469.2|181379.2|2
1734454020000|2024-12-17 16:47:00|181470.3|181380.3|181472.3|181382.3|181472.3|181382.3|181470.3|181380.3|2
1734454030000|2024-12-17 16:47:10|181469.2|181379.2|181438.6|181348.6|181470.1|181380.1|181435.8|181345.8|10
1734454040000|2024-12-17 16:47:20|181443.1|181353.1|181447.2|181357.2|181447.2|181357.2|181440|181350|5
1734454050000|2024-12-17 16:47:30|181441.6|181351.6|181438.6|181348.6|181445.5|181355.5|181427.5|181337.5|12
1734454060000|2024-12-17 16:47:40|181430.7|181340.7|181450.8|181360.8|181452.1|181362.1|181425.6|181335.6|11
1734454070000|2024-12-17 16:47:50|181445.7|181355.7|181445.2|181355.2|181451.6|181361.6|181445.2|181355.2|3
1734454080000|2024-12-17 16:48:00|181450.3|181360.3|181446.4|181356.4|181450.3|181360.3|181441.2|181351.2|4
1734454090000|2024-12-17 16:48:10|181452.2|181362.2|181450.7|181360.7|181452.2|181362.2|181450.7|181360.7|2
1734454100000|2024-12-17 16:48:20|181455.9|181365.9|181456|181366|181459.2|181369.2|181449.2|181359.2|6
1734454110000|2024-12-17 16:48:30|181445|181355|181450.4|181360.4|181455.6|181365.6|181443.4|181353.4|7
1734454120000|2024-12-17 16:48:40|181443.6|181353.6|181436.8|181346.8|181449.7|181359.7|181436.8|181346.8|6
1734454130000|2024-12-17 16:48:50|181443.9|181353.9|181437.1|181347.1|181446.9|181356.9|181431.1|181341.1|12
1734454140000|2024-12-17 16:49:00|181427.7|181337.7|181427.7|181337.7|181427.7|181337.7|181427.7|181337.7|1
1734454150000|2024-12-17 16:49:10|181431.9|181341.9|181430.6|181340.6|181431.9|181341.9|181426.4|181336.4|3
1734454160000|2024-12-17 16:49:20|181423|181333|181441.5|181351.5|181444.5|181354.5|181423|181333|4
1734454170000|2024-12-17 16:49:30|181437|181347|181447.9|181357.9|181448.1|181358.1|181435.9|181345.9|12
1734454180000|2024-12-17 16:49:40|181453.5|181363.5|181451.3|181361.3|181455|181365|181448.2|181358.2|4
1734454190000|2024-12-17 16:49:50|181456.4|181366.4|181460.1|181370.1|181471.3|181381.3|181455.8|181365.8|13
1734454200000|2024-12-17 16:50:00|181463.8|181373.8|181461.6|181371.6|181467.5|181377.5|181461.6|181371.6|3
1734454210000|2024-12-17 16:50:10|181467.5|181377.5|181481.4|181391.4|181482.8|181392.8|181467.5|181377.5|6
1734454220000|2024-12-17 16:50:20|181487|181397|181490.6|181400.6|181490.6|181400.6|181479.3|181389.3|4
1734454230000|2024-12-17 16:50:30|181487.6|181397.6|181490.7|181400.7|181490.7|181400.7|181487.6|181397.6|2
1734454240000|2024-12-17 16:50:40|181496.2|181406.2|181491|181401|181496.2|181406.2|181491|181401|2
1734454270000|2024-12-17 16:51:10|181505.1|181415.1|181491.1|181401.1|181505.1|181415.1|181491.1|181401.1|3
1734454280000|2024-12-17 16:51:20|181486.8|181396.8|181449.1|181359.1|181486.8|181396.8|181449.1|181359.1|2
1734454290000|2024-12-17 16:51:30|181440.5|181350.5|181403.9|181313.9|181441.4|181351.4|181398.1|181308.1|12
1734454300000|2024-12-17 16:51:40|181400.4|181310.4|181400.4|181310.4|181400.4|181310.4|181400.4|181310.4|1
1734454310000|2024-12-17 16:51:50|181392.1|181302.1|181389.5|181299.5|181395.9|181305.9|181389.5|181299.5|3
1734454320000|2024-12-17 16:52:00|181381.2|181291.2|181380.8|181290.8|181386.6|181296.6|181374.6|181284.6|5
1734454330000|2024-12-17 16:52:10|181374.9|181284.9|181381.9|181291.9|181381.9|181291.9|181374.9|181284.9|2
1734454340000|2024-12-17 16:52:20|181378.9|181288.9|181377.8|181287.8|181383.5|181293.5|181377.8|181287.8|3
1734454350000|2024-12-17 16:52:30|181383.5|181293.5|181396.5|181306.5|181411.1|181321.1|181383.5|181293.5|14
1734454360000|2024-12-17 16:52:40|181400|181310|181391.4|181301.4|181406.7|181316.7|181391.4|181301.4|6
1734454370000|2024-12-17 16:52:50|181390.1|181300.1|181353.3|181263.3|181404|181314|181353.3|181263.3|7
1734454380000|2024-12-17 16:53:00|181353.2|181263.2|181372.7|181282.7|181379.2|181289.2|181353.2|181263.2|7
1734454390000|2024-12-17 16:53:10|181374.4|181284.4|181373.6|181283.6|181374.4|181284.4|181373.6|181283.6|2
1734454400000|2024-12-17 16:53:20|181372.7|181282.7|181386.5|181296.5|181386.5|181296.5|181372.7|181282.7|3
1734454410000|2024-12-17 16:53:30|181389.1|181299.1|181398.8|181308.8|181398.8|181308.8|181389.1|181299.1|4
1734454420000|2024-12-17 16:53:40|181395.2|181305.2|181404.5|181314.5|181404.5|181314.5|181391.7|181301.7|4
1734454430000|2024-12-17 16:53:50|181405.2|181315.2|181421.7|181331.7|181429.5|181339.5|181405.2|181315.2|7
1734454440000|2024-12-17 16:54:00|181415.6|181325.6|181415.6|181325.6|181415.6|181325.6|181415.6|181325.6|1
1734454450000|2024-12-17 16:54:10|181418.3|181328.3|181419.9|181329.9|181419.9|181329.9|181418.3|181328.3|2
1734454460000|2024-12-17 16:54:20|181422.8|181332.8|181425.3|181335.3|181432.9|181342.9|181422.8|181332.8|15
1734454480000|2024-12-17 16:54:40|181418.8|181328.8|181425.1|181335.1|181425.1|181335.1|181418.8|181328.8|3
1734454490000|2024-12-17 16:54:50|181419.8|181329.8|181419.2|181329.2|181425|181335|181419.2|181329.2|3
1734454500000|2024-12-17 16:55:00|181411.9|181321.9|181403.9|181313.9|181413.1|181323.1|181403.9|181313.9|5
1734454510000|2024-12-17 16:55:10|181398.3|181308.3|181392.2|181302.2|181398.3|181308.3|181392.2|181302.2|2
1734454520000|2024-12-17 16:55:20|181398.2|181308.2|181391.6|181301.6|181398.2|181308.2|181391.6|181301.6|2
1734454530000|2024-12-17 16:55:30|181385.5|181295.5|181385.5|181295.5|181385.5|181295.5|181385.5|181295.5|1
1734454540000|2024-12-17 16:55:40|181380.2|181290.2|181371.6|181281.6|181380.2|181290.2|181371.6|181281.6|2
1734454550000|2024-12-17 16:55:50|181378|181288|181394.5|181304.5|181394.5|181304.5|181378|181288|5
1734454560000|2024-12-17 16:56:00|181401|181311|181400.3|181310.3|181409.3|181319.3|181389.1|181299.1|9
1734454580000|2024-12-17 16:56:20|181393.7|181303.7|181390.4|181300.4|181393.7|181303.7|181379.3|181289.3|5
1734454590000|2024-12-17 16:56:30|181384.1|181294.1|181384.1|181294.1|181384.1|181294.1|181384.1|181294.1|1
1734454600000|2024-12-17 16:56:40|181377|181287|181376.2|181286.2|181382.7|181292.7|181371.6|181281.6|6
1734454610000|2024-12-17 16:56:50|181370.5|181280.5|181377.1|181287.1|181377.1|181287.1|181370.5|181280.5|2
1734454620000|2024-12-17 16:57:00|181370.6|181280.6|181372|181282|181372|181282|181365.3|181275.3|3
1734454640000|2024-12-17 16:57:20|181378.2|181288.2|181378.3|181288.3|181393.7|181303.7|181370.3|181280.3|9
1734454650000|2024-12-17 16:57:30|181373|181283|181389.3|181299.3|181395.6|181305.6|181373|181283|6
1734454660000|2024-12-17 16:57:40|181395.4|181305.4|181396.3|181306.3|181401.3|181311.3|181391|181301|4
1734454670000|2024-12-17 16:57:50|181389.8|181299.8|181390|181300|181395.7|181305.7|181389.5|181299.5|4
1734454680000|2024-12-17 16:58:00|181396.2|181306.2|181398.2|181308.2|181404|181314|181390.1|181300.1|6
1734454700000|2024-12-17 16:58:20|181403.6|181313.6|181396.2|181306.2|181404.5|181314.5|181396.2|181306.2|6
1734454710000|2024-12-17 16:58:30|181390.7|181300.7|181383.6|181293.6|181390.7|181300.7|181383.6|181293.6|3
1734454720000|2024-12-17 16:58:40|181385|181295|181363.7|181273.7|181385|181295|181350.4|181260.4|9
1734454730000|2024-12-17 16:58:50|181355.7|181265.7|181358.2|181268.2|181373.7|181283.7|181355.7|181265.7|18
1734454740000|2024-12-17 16:59:00|181354.8|181264.8|181360.1|181270.1|181360.1|181270.1|181353.7|181263.7|9
1734454750000|2024-12-17 16:59:10|181362.7|181272.7|181382.2|181292.2|181382.2|181292.2|181362.7|181272.7|14
1734454760000|2024-12-17 16:59:20|181379.1|181289.1|181395.1|181305.1|181400.6|181310.6|181377.8|181287.8|16
1734454770000|2024-12-17 16:59:30|181392.2|181302.2|181394.8|181304.8|181400.8|181310.8|181392.2|181302.2|16
1734454780000|2024-12-17 16:59:40|181399.2|181309.2|181396.2|181306.2|181399.2|181309.2|181392.3|181302.3|4
1734454790000|2024-12-17 16:59:50|181387.4|181297.4|181392.7|181302.7|181392.7|181302.7|181387.4|181297.4|2
1734454800000|2024-12-17 17:00:00|181400.6|181310.6|181377.8|181287.8|181400.6|181310.6|181377.8|181287.8|13
1734454810000|2024-12-17 17:00:10|181377.7|181287.7|181371.6|181281.6|181377.7|181287.7|181371.6|181281.6|6
1734454820000|2024-12-17 17:00:20|181370.4|181280.4|181373|181283|181375|181285|181370.3|181280.3|4
1734454830000|2024-12-17 17:00:30|181372.5|181282.5|181369.9|181279.9|181385.2|181295.2|181369.9|181279.9|7
1734454840000|2024-12-17 17:00:40|181369.7|181279.7|181362.9|181272.9|181369.7|181279.7|181362.9|181272.9|5
1734454850000|2024-12-17 17:00:50|181361.6|181271.6|181327.9|181237.9|181361.6|181271.6|181304.6|181214.6|16
1734454860000|2024-12-17 17:01:00|181329.7|181239.7|181327.1|181237.1|181347.3|181257.3|181314.5|181224.5|12
1734454870000|2024-12-17 17:01:10|181326.8|181236.8|181344.5|181254.5|181344.5|181254.5|181326.8|181236.8|7
1734454880000|2024-12-17 17:01:20|181345.4|181255.4|181347|181257|181350.5|181260.5|181344|181254|6
1734454890000|2024-12-17 17:01:30|181347.1|181257.1|181341.9|181251.9|181350.5|181260.5|181341.7|181251.7|12
1734454900000|2024-12-17 17:01:40|181341.2|181251.2|181342.7|181252.7|181345.7|181255.7|181341.2|181251.2|6
1734454910000|2024-12-17 17:01:50|181343.3|181253.3|181342.3|181252.3|181345.9|181255.9|181342.1|181252.1|5
1734454920000|2024-12-17 17:02:00|181341.8|181251.8|181348|181258|181353|181263|181341.3|181251.3|8
1734454930000|2024-12-17 17:02:10|181345|181255|181348.4|181258.4|181352.5|181262.5|181345|181255|7
1734454940000|2024-12-17 17:02:20|181350.5|181260.5|181354|181264|181354|181264|181345.5|181255.5|4
1734454950000|2024-12-17 17:02:30|181354.5|181264.5|181351.9|181261.9|181354.9|181264.9|181351.9|181261.9|3
1734454960000|2024-12-17 17:02:40|181350.9|181260.9|181360.9|181270.9|181360.9|181270.9|181350.9|181260.9|2
1734454970000|2024-12-17 17:02:50|181352.8|181262.8|181318.1|181228.1|181352.8|181262.8|181306.4|181216.4|8
1734454980000|2024-12-17 17:03:00|181327.1|181237.1|181327.4|181237.4|181334.8|181244.8|181327.1|181237.1|3
1734454990000|2024-12-17 17:03:10|181334.6|181244.6|181347|181257|181356.8|181266.8|181334.6|181244.6|8
1734455000000|2024-12-17 17:03:20|181354.6|181264.6|181354.6|181264.6|181354.6|181264.6|181354.6|181264.6|1
1734455010000|2024-12-17 17:03:30|181346.3|181256.3|181345.9|181255.9|181353.5|181263.5|181345.9|181255.9|3
1734455020000|2024-12-17 17:03:40|181335.2|181245.2|181345|181255|181345|181255|181335.2|181245.2|5
1734455030000|2024-12-17 17:03:50|181337|181247|181335.9|181245.9|181345.8|181255.8|181335.9|181245.9|3
1734455040000|2024-12-17 17:04:00|181344.8|181254.8|181331.5|181241.5|181344.8|181254.8|181331|181241|5
1734455050000|2024-12-17 17:04:10|181322.5|181232.5|181297.1|181207.1|181322.5|181232.5|181290.1|181200.1|7
1734455060000|2024-12-17 17:04:20|181304.5|181214.5|181297.5|181207.5|181304.5|181214.5|181297.5|181207.5|2
1734455070000|2024-12-17 17:04:30|181304.5|181214.5|181303.9|181213.9|181304.5|181214.5|181296.2|181206.2|4
1734455080000|2024-12-17 17:04:40|181294.1|181204.1|181302.9|181212.9|181303.8|181213.8|181294.1|181204.1|7
1734455090000|2024-12-17 17:04:50|181291.8|181201.8|181304.3|181214.3|181309|181219|181291.8|181201.8|5
1734455100000|2024-12-17 17:05:00|181292.2|181202.2|181323.7|181233.7|181323.7|181233.7|181292.2|181202.2|10
1734455110000|2024-12-17 17:05:10|181315.1|181225.1|181324.9|181234.9|181324.9|181234.9|181315.1|181225.1|3
1734455130000|2024-12-17 17:05:30|181317.6|181227.6|181318.6|181228.6|181318.6|181228.6|181310.6|181220.6|4
1734455140000|2024-12-17 17:05:40|181326.2|181236.2|181322.7|181232.7|181326.2|181236.2|181322.7|181232.7|2
1734455160000|2024-12-17 17:06:00|181319.2|181229.2|181310.6|181220.6|181319.2|181229.2|181310.6|181220.6|3
1734455170000|2024-12-17 17:06:10|181306.7|181216.7|181323.4|181233.4|181323.4|181233.4|181306.7|181216.7|3
1734455200000|2024-12-17 17:06:40|181319.6|181229.6|181313.1|181223.1|181319.6|181229.6|181313.1|181223.1|3
1734455210000|2024-12-17 17:06:50|181308.8|181218.8|181286.5|181196.5|181308.8|181218.8|181280.8|181190.8|5
1734455220000|2024-12-17 17:07:00|181280.4|181190.4|181269.7|181179.7|181285.1|181195.1|181266.7|181176.7|12
1734455230000|2024-12-17 17:07:10|181270.6|181180.6|181267.8|181177.8|181270.6|181180.6|181265.8|181175.8|3
1734455240000|2024-12-17 17:07:20|181261.4|181171.4|181263.1|181173.1|181263.1|181173.1|181253.1|181163.1|6
1734455250000|2024-12-17 17:07:30|181263.7|181173.7|181269.7|181179.7|181280.1|181190.1|181263.3|181173.3|7
1734455260000|2024-12-17 17:07:40|181272.2|181182.2|181266.3|181176.3|181277.4|181187.4|181265.7|181175.7|5
1734455270000|2024-12-17 17:07:50|181263.4|181173.4|181267.8|181177.8|181267.8|181177.8|181261.5|181171.5|6
1734455280000|2024-12-17 17:08:00|181264.5|181174.5|181264.5|181174.5|181264.5|181174.5|181264.5|181174.5|1
1734455290000|2024-12-17 17:08:10|181264.6|181174.6|181270.2|181180.2|181270.2|181180.2|181264.6|181174.6|3
1734455300000|2024-12-17 17:08:20|181270.4|181180.4|181266.8|181176.8|181270.4|181180.4|181264.2|181174.2|4
1734455310000|2024-12-17 17:08:30|181264.1|181174.1|181257.6|181167.6|181264.1|181174.1|181257.6|181167.6|2
1734455320000|2024-12-17 17:08:40|181257.1|181167.1|181236|181146|181257.1|181167.1|181232.9|181142.9|7
1734455330000|2024-12-17 17:08:50|181253.9|181163.9|181244.1|181154.1|181253.9|181163.9|181244.1|181154.1|3
1734455340000|2024-12-17 17:09:00|181244.7|181154.7|181235.6|181145.6|181244.7|181154.7|181235.6|181145.6|2
1734455350000|2024-12-17 17:09:10|181237.1|181147.1|181237.1|181147.1|181237.1|181147.1|181237.1|181147.1|1
1734455360000|2024-12-17 17:09:20|181238.5|181148.5|181250.4|181160.4|181253|181163|181238.5|181148.5|8
1734455370000|2024-12-17 17:09:30|181258.3|181168.3|181250.4|181160.4|181258.3|181168.3|181248.8|181158.8|5
1734455400000|2024-12-17 17:10:00|181242.3|181152.3|181246.2|181156.2|181246.2|181156.2|181235.7|181145.7|4
1734455410000|2024-12-17 17:10:10|181238.9|181148.9|181246.9|181156.9|181246.9|181156.9|181238.9|181148.9|2
1734455420000|2024-12-17 17:10:20|181250.6|181160.6|181247.3|181157.3|181250.6|181160.6|181247.3|181157.3|2
1734455430000|2024-12-17 17:10:30|181251.1|181161.1|181265.5|181175.5|181279.2|181189.2|181251.1|181161.1|10
1734455440000|2024-12-17 17:10:40|181292.5|181202.5|181263.4|181173.4|181292.5|181202.5|181261.8|181171.8|11
1734455450000|2024-12-17 17:10:50|181272.2|181182.2|181262.8|181172.8|181272.2|181182.2|181262.8|181172.8|2
1734455460000|2024-12-17 17:11:00|181255.5|181165.5|181295.2|181205.2|181295.2|181205.2|181253.8|181163.8|12
1734455470000|2024-12-17 17:11:10|181302.9|181212.9|181300.1|181210.1|181307.3|181217.3|181292.6|181202.6|7
1734455480000|2024-12-17 17:11:20|181285.8|181195.8|181295.3|181205.3|181295.3|181205.3|181285.8|181195.8|2
1734455490000|2024-12-17 17:11:30|181294|181204|181294.8|181204.8|181294.8|181204.8|181286.9|181196.9|3
1734455500000|2024-12-17 17:11:40|181286.4|181196.4|181294.5|181204.5|181294.5|181204.5|181286.4|181196.4|2
1734455510000|2024-12-17 17:11:50|181302.6|181212.6|181293.8|181203.8|181303.1|181213.1|181293.8|181203.8|4
1734455520000|2024-12-17 17:12:00|181301.6|181211.6|181316.8|181226.8|181316.8|181226.8|181300.1|181210.1|7
1734455530000|2024-12-17 17:12:10|181308.9|181218.9|181313.9|181223.9|181313.9|181223.9|181308.9|181218.9|2
1734455540000|2024-12-17 17:12:20|181324.4|181234.4|181318.3|181228.3|181325.7|181235.7|181317.2|181227.2|6
1734455550000|2024-12-17 17:12:30|181327.2|181237.2|181320.1|181230.1|181327.2|181237.2|181320.1|181230.1|2
1734455560000|2024-12-17 17:12:40|181313.1|181223.1|181320.9|181230.9|181320.9|181230.9|181313.1|181223.1|2
1734455570000|2024-12-17 17:12:50|181312.9|181222.9|181330.5|181240.5|181330.5|181240.5|181312.9|181222.9|6
1734455580000|2024-12-17 17:13:00|181327.8|181237.8|181356.5|181266.5|181356.5|181266.5|181327.8|181237.8|7
1734455590000|2024-12-17 17:13:10|181348.5|181258.5|181353.3|181263.3|181360.8|181270.8|181345.7|181255.7|5
1734455600000|2024-12-17 17:13:20|181346|181256|181343.2|181253.2|181346.5|181256.5|181337.6|181247.6|7
1734455610000|2024-12-17 17:13:30|181331.5|181241.5|181344.7|181254.7|181349|181259|181331.5|181241.5|6
1734455620000|2024-12-17 17:13:40|181336.5|181246.5|181341.7|181251.7|181346.3|181256.3|181332.3|181242.3|12
1734455630000|2024-12-17 17:13:50|181334.5|181244.5|181302.9|181212.9|181334.5|181244.5|181302.5|181212.5|8
1734455640000|2024-12-17 17:14:00|181310.7|181220.7|181294.1|181204.1|181310.7|181220.7|181285.8|181195.8|8
1734455650000|2024-12-17 17:14:10|181298.4|181208.4|181297.9|181207.9|181302.7|181212.7|181289.1|181199.1|9
1734455660000|2024-12-17 17:14:20|181305.2|181215.2|181305.2|181215.2|181305.2|181215.2|181305.2|181215.2|1
1734455670000|2024-12-17 17:14:30|181300.6|181210.6|181305.4|181215.4|181307.6|181217.6|181296.3|181206.3|4
1734455680000|2024-12-17 17:14:40|181312.5|181222.5|181303.5|181213.5|181312.5|181222.5|181298.1|181208.1|6
1734455690000|2024-12-17 17:14:50|181295.2|181205.2|181304.5|181214.5|181306.6|181216.6|181291.8|181201.8|12
1734455710000|2024-12-17 17:15:10|181297.1|181207.1|181294.5|181204.5|181302|181212|181279.6|181189.6|9
1734455740000|2024-12-17 17:15:40|181286.9|181196.9|181294.1|181204.1|181295.5|181205.5|181286|181196|4
1734455760000|2024-12-17 17:16:00|181285.4|181195.4|181296|181206|181296|181206|181285.4|181195.4|2
1734455770000|2024-12-17 17:16:10|181298|181208|181297.2|181207.2|181298|181208|181284.6|181194.6|3
1734455780000|2024-12-17 17:16:20|181286.4|181196.4|181297.4|181207.4|181297.4|181207.4|181286.4|181196.4|4
1734455790000|2024-12-17 17:16:30|181298.1|181208.1|181298.1|181208.1|181298.1|181208.1|181298.1|181208.1|1
1734455800000|2024-12-17 17:16:40|181289.6|181199.6|181277.3|181187.3|181297.3|181207.3|181277.3|181187.3|5
1734455810000|2024-12-17 17:16:50|181285.7|181195.7|181278.1|181188.1|181285.7|181195.7|181268.9|181178.9|5
1734455820000|2024-12-17 17:17:00|181274.1|181184.1|181265|181175|181274.1|181184.1|181265|181175|2
1734455830000|2024-12-17 17:17:10|181274.2|181184.2|181266.5|181176.5|181274.2|181184.2|181266.5|181176.5|2
1734455840000|2024-12-17 17:17:20|181274.1|181184.1|181274.1|181184.1|181274.1|181184.1|181274.1|181184.1|1
1734455860000|2024-12-17 17:17:40|181247.5|181157.5|181258.9|181168.9|181263.1|181173.1|181247.5|181157.5|6
1734455870000|2024-12-17 17:17:50|181250.5|181160.5|181257.9|181167.9|181257.9|181167.9|181250.5|181160.5|2
1734455880000|2024-12-17 17:18:00|181265.3|181175.3|181272.4|181182.4|181272.4|181182.4|181265.3|181175.3|2
1734455900000|2024-12-17 17:18:20|181260.6|181170.6|181252.8|181162.8|181260.6|181170.6|181252.8|181162.8|2
1734455930000|2024-12-17 17:18:50|181257.6|181167.6|181264.2|181174.2|181269|181179|181257.6|181167.6|4
1734455940000|2024-12-17 17:19:00|181267.2|181177.2|181267.2|181177.2|181267.2|181177.2|181267.2|181177.2|1
1734455950000|2024-12-17 17:19:10|181259.8|181169.8|181258.1|181168.1|181265.9|181175.9|181258.1|181168.1|4
1734455960000|2024-12-17 17:19:20|181265.2|181175.2|181265.2|181175.2|181265.2|181175.2|181265.2|181175.2|1
1734455970000|2024-12-17 17:19:30|181257.5|181167.5|181261.4|181171.4|181261.4|181171.4|181257.5|181167.5|2
1734455980000|2024-12-17 17:19:40|181265.8|181175.8|181269.5|181179.5|181269.5|181179.5|181262.1|181172.1|4
1734456000000|2024-12-17 17:20:00|181260.8|181170.8|181260.8|181170.8|181260.8|181170.8|181260.8|181170.8|1
1734456010000|2024-12-17 17:20:10|181252|181162|181249.2|181159.2|181262.7|181172.7|181248.4|181158.4|6
1734456020000|2024-12-17 17:20:20|181248.3|181158.3|181245.2|181155.2|181248.3|181158.3|181245.2|181155.2|2
1734456030000|2024-12-17 17:20:30|181252.8|181162.8|181272.6|181182.6|181272.6|181182.6|181252.8|181162.8|10
1734456040000|2024-12-17 17:20:40|181263.7|181173.7|181272.1|181182.1|181272.1|181182.1|181263.2|181173.2|3
1734456050000|2024-12-17 17:20:50|181266.9|181176.9|181273|181183|181273|181183|181266.9|181176.9|3
1734456060000|2024-12-17 17:21:00|181273.4|181183.4|181262.7|181172.7|181273.4|181183.4|181257.5|181167.5|13
1734456070000|2024-12-17 17:21:10|181261.4|181171.4|181262.5|181172.5|181262.5|181172.5|181256.4|181166.4|6
1734456080000|2024-12-17 17:21:20|181257.9|181167.9|181253.2|181163.2|181257.9|181167.9|181253.2|181163.2|2
1734456100000|2024-12-17 17:21:40|181249.7|181159.7|181241.5|181151.5|181251.5|181161.5|181236.5|181146.5|5
1734456110000|2024-12-17 17:21:50|181242.2|181152.2|181241.2|181151.2|181242.2|181152.2|181235.8|181145.8|6
1734456120000|2024-12-17 17:22:00|181237.3|181147.3|181233.4|181143.4|181237.3|181147.3|181233.4|181143.4|2
1734456140000|2024-12-17 17:22:20|181229.1|181139.1|181206.2|181116.2|181229.1|181139.1|181206.2|181116.2|11
1734456150000|2024-12-17 17:22:30|181205|181115|181203.7|181113.7|181211.7|181121.7|181198.1|181108.1|14
1734456160000|2024-12-17 17:22:40|181202.9|181112.9|181212.3|181122.3|181213|181123|181197.7|181107.7|8
1734456170000|2024-12-17 17:22:50|181212.7|181122.7|181209.3|181119.3|181213.5|181123.5|181209.3|181119.3|4
1734456180000|2024-12-17 17:23:00|181208.7|181118.7|181209.3|181119.3|181209.3|181119.3|181208.7|181118.7|2
1734456190000|2024-12-17 17:23:10|181208.9|181118.9|181208.8|181118.8|181208.9|181118.9|181208.4|181118.4|4
1734456200000|2024-12-17 17:23:20|181208.5|181118.5|181217.2|181127.2|181220.4|181130.4|181208.5|181118.5|6
1734456210000|2024-12-17 17:23:30|181218.5|181128.5|181219.6|181129.6|181219.6|181129.6|181217.3|181127.3|5
1734456220000|2024-12-17 17:23:40|181220.5|181130.5|181215.9|181125.9|181222.5|181132.5|181215.9|181125.9|4
1734456230000|2024-12-17 17:23:50|181215.2|181125.2|181214.2|181124.2|181226.1|181136.1|181209.7|181119.7|12
1734456240000|2024-12-17 17:24:00|181215.1|181125.1|181225.2|181135.2|181225.2|181135.2|181215.1|181125.1|5
1734456250000|2024-12-17 17:24:10|181223.2|181133.2|181225.8|181135.8|181228.2|181138.2|181223.2|181133.2|5
1734456260000|2024-12-17 17:24:20|181226.1|181136.1|181228.1|181138.1|181228.6|181138.6|181226.1|181136.1|5
1734456270000|2024-12-17 17:24:30|181227.9|181137.9|181226.3|181136.3|181227.9|181137.9|181226.3|181136.3|2
1734456280000|2024-12-17 17:24:40|181226.8|181136.8|181230.9|181140.9|181235.1|181145.1|181226.8|181136.8|3
1734456290000|2024-12-17 17:24:50|181228|181138|181227.7|181137.7|181233.2|181143.2|181227.7|181137.7|5
1734456300000|2024-12-17 17:25:00|181224.1|181134.1|181222|181132|181226.9|181136.9|181222|181132|3
1734456310000|2024-12-17 17:25:10|181222.9|181132.9|181218.9|181128.9|181222.9|181132.9|181216.8|181126.8|3
1734456320000|2024-12-17 17:25:20|181215.2|181125.2|181201.2|181111.2|181218.5|181128.5|181201.2|181111.2|6
1734456330000|2024-12-17 17:25:30|181199.7|181109.7|181197.1|181107.1|181199.7|181109.7|181197.1|181107.1|5
1734456340000|2024-12-17 17:25:40|181196.2|181106.2|181203.1|181113.1|181203.1|181113.1|181196.2|181106.2|5
1734456350000|2024-12-17 17:25:50|181203.4|181113.4|181196.1|181106.1|181203.4|181113.4|181191.4|181101.4|6
1734456360000|2024-12-17 17:26:00|181195.3|181105.3|181195.3|181105.3|181195.3|181105.3|181195.3|181105.3|1
1734456370000|2024-12-17 17:26:10|181194.4|181104.4|181192.3|181102.3|181194.4|181104.4|181192.2|181102.2|4
1734456390000|2024-12-17 17:26:30|181192.4|181102.4|181192.4|181102.4|181192.4|181102.4|181192.4|181102.4|1
1734456400000|2024-12-17 17:26:40|181194.7|181104.7|181193.8|181103.8|181194.7|181104.7|181193.8|181103.8|3
1734456410000|2024-12-17 17:26:50|181194.8|181104.8|181193.9|181103.9|181194.8|181104.8|181193.9|181103.9|2
1734456420000|2024-12-17 17:27:00|181193.8|181103.8|181193.8|181103.8|181193.8|181103.8|181192.2|181102.2|3
1734456430000|2024-12-17 17:27:10|181192.5|181102.5|181185.7|181095.7|181192.5|181102.5|181185.7|181095.7|4
1734456440000|2024-12-17 17:27:20|181189.7|181099.7|181195.2|181105.2|181195.2|181105.2|181189.7|181099.7|2
1734456450000|2024-12-17 17:27:30|181193.7|181103.7|181186.1|181096.1|181193.7|181103.7|181186.1|181096.1|4
1734456460000|2024-12-17 17:27:40|181186.8|181096.8|181154.9|181064.9|181191.1|181101.1|181154.9|181064.9|7
1734456470000|2024-12-17 17:27:50|181158.8|181068.8|181176.4|181086.4|181176.4|181086.4|181158.8|181068.8|3
1734456480000|2024-12-17 17:28:00|181172.7|181082.7|181172.7|181082.7|181172.7|181082.7|181172.7|181082.7|1
1734456490000|2024-12-17 17:28:10|181168.8|181078.8|181148.2|181058.2|181168.8|181078.8|181145|181055|4
1734456500000|2024-12-17 17:28:20|181147.8|181057.8|181155.9|181065.9|181155.9|181065.9|181147.8|181057.8|10
1734456510000|2024-12-17 17:28:30|181159.5|181069.5|181153|181063|181163.1|181073.1|181153|181063|12
1734456520000|2024-12-17 17:28:40|181150.9|181060.9|181148.6|181058.6|181150.9|181060.9|181148.6|181058.6|3
1734456530000|2024-12-17 17:28:50|181146.3|181056.3|181108.4|181018.4|181146.3|181056.3|181108.4|181018.4|4
1734456540000|2024-12-17 17:29:00|181108.3|181018.3|181099.1|181009.1|181108.6|181018.6|181099.1|181009.1|5
1734456550000|2024-12-17 17:29:10|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|181101.1|181011.1|1
1734456560000|2024-12-17 17:29:20|181085.6|180995.6|181071|180981|181085.6|180995.6|181068.1|180978.1|5
1734456570000|2024-12-17 17:29:30|181067.9|180977.9|181056.4|180966.4|181067.9|180977.9|181055.8|180965.8|8
1734456580000|2024-12-17 17:29:40|181054.3|180964.3|181055.1|180965.1|181055.4|180965.4|181053.8|180963.8|5
1734456590000|2024-12-17 17:29:50|181054.2|180964.2|181052.2|180962.2|181054.2|180964.2|181052.1|180962.1|3
1734456600000|2024-12-17 17:30:00|181053.7|180963.7|181059.7|180969.7|181061|180971|181053.7|180963.7|6
1734456610000|2024-12-17 17:30:10|181059|180969|181055.5|180965.5|181059|180969|181055.5|180965.5|4
1734456620000|2024-12-17 17:30:20|181056.7|180966.7|181057.5|180967.5|181057.6|180967.6|181056.7|180966.7|4
1734456630000|2024-12-17 17:30:30|181054.7|180964.7|181059.4|180969.4|181059.4|180969.4|181053.7|180963.7|3
1734456640000|2024-12-17 17:30:40|181066.9|180976.9|181066.9|180976.9|181066.9|180976.9|181066.9|180976.9|1
1734456650000|2024-12-17 17:30:50|181063.3|180973.3|181063.3|180973.3|181063.3|180973.3|181063.3|180973.3|1
1734456660000|2024-12-17 17:31:00|181059.6|180969.6|181051.8|180961.8|181059.6|180969.6|181051.8|180961.8|2
1734456680000|2024-12-17 17:31:20|181047.5|180957.5|181047.5|180957.5|181047.5|180957.5|181047.5|180957.5|1
1734456690000|2024-12-17 17:31:30|181051.3|180961.3|181061.2|180971.2|181061.2|180971.2|181051.3|180961.3|4
1734456700000|2024-12-17 17:31:40|181060.3|180970.3|181061.9|180971.9|181061.9|180971.9|181060.3|180970.3|2
1734456710000|2024-12-17 17:31:50|181065.7|180975.7|181070.1|180980.1|181070.1|180980.1|181065.7|180975.7|6
1734456720000|2024-12-17 17:32:00|181070|180980|181070|180980|181070|180980|181070|180980|1
1734456730000|2024-12-17 17:32:10|181072.4|180982.4|181065.3|180975.3|181073.1|180983.1|181065.3|180975.3|7
1734456740000|2024-12-17 17:32:20|181066.1|180976.1|181066.1|180976.1|181066.1|180976.1|181066.1|180976.1|1
1734456760000|2024-12-17 17:32:40|181062|180972|181065.7|180975.7|181065.7|180975.7|181062|180972|2
1734456770000|2024-12-17 17:32:50|181061.2|180971.2|181076.1|180986.1|181076.1|180986.1|181061.2|180971.2|3
1734456780000|2024-12-17 17:33:00|181071.7|180981.7|181067.2|180977.2|181071.7|180981.7|181067.2|180977.2|2
1734456790000|2024-12-17 17:33:10|181070.3|180980.3|181070.3|180980.3|181070.3|180980.3|181070.3|180980.3|1
1734456800000|2024-12-17 17:33:20|181066.4|180976.4|181053.1|180963.1|181066.4|180976.4|181053.1|180963.1|4
1734456810000|2024-12-17 17:33:30|181020|180930|181004.2|180914.2|181020|180930|180982.9|180892.9|17
1734456820000|2024-12-17 17:33:40|181011.6|180921.6|180998.5|180908.5|181012.9|180922.9|180996.8|180906.8|9
1734456830000|2024-12-17 17:33:50|180997.8|180907.8|180985.2|180895.2|180997.8|180907.8|180985.2|180895.2|4
1734456840000|2024-12-17 17:34:00|180984.2|180894.2|180982|180892|180984.2|180894.2|180981.8|180891.8|4
1734456850000|2024-12-17 17:34:10|180981.7|180891.7|180970.7|180880.7|180981.7|180891.7|180970.7|180880.7|4
1734456860000|2024-12-17 17:34:20|180974.8|180884.8|180995.6|180905.6|181004.7|180914.7|180974.8|180884.8|12
1734456870000|2024-12-17 17:34:30|180988.1|180898.1|180996.5|180906.5|181001.2|180911.2|180988.1|180898.1|5
1734456880000|2024-12-17 17:34:40|180997|180907|180997.8|180907.8|180997.8|180907.8|180997|180907|3
1734456890000|2024-12-17 17:34:50|180999.2|180909.2|180998.2|180908.2|181001.7|180911.7|180998.2|180908.2|5
1734456900000|2024-12-17 17:35:00|180998.3|180908.3|181060.2|180970.2|181060.2|180970.2|180998.3|180908.3|9
1734456910000|2024-12-17 17:35:10|181060.5|180970.5|181058.3|180968.3|181060.5|180970.5|181058.3|180968.3|4
1734456920000|2024-12-17 17:35:20|181059|180969|181059.9|180969.9|181059.9|180969.9|181059|180969|4
1734456930000|2024-12-17 17:35:30|181059.2|180969.2|181079.2|180989.2|181083.2|180993.2|181059.1|180969.1|9
1734456940000|2024-12-17 17:35:40|181075|180985|181098.9|181008.9|181098.9|181008.9|181075|180985|4
1734456950000|2024-12-17 17:35:50|181099.4|181009.4|181099.5|181009.5|181099.5|181009.5|181099.4|181009.4|2
1734456960000|2024-12-17 17:36:00|181099.9|181009.9|181093.8|181003.8|181099.9|181009.9|181093.8|181003.8|3
1734456970000|2024-12-17 17:36:10|181089.8|180999.8|181096.5|181006.5|181100|181010|181073.5|180983.5|9
1734456980000|2024-12-17 17:36:20|181095.7|181005.7|181095.7|181005.7|181095.7|181005.7|181095.7|181005.7|1
1734456990000|2024-12-17 17:36:30|181095.8|181005.8|181094.5|181004.5|181099|181009|181094.5|181004.5|4
1734457000000|2024-12-17 17:36:40|181099.7|181009.7|181099.1|181009.1|181100.1|181010.1|181097.7|181007.7|4
1734457010000|2024-12-17 17:36:50|181098.4|181008.4|181097|181007|181099.1|181009.1|181097|181007|3
1734457020000|2024-12-17 17:37:00|181097.1|181007.1|181097.1|181007.1|181097.1|181007.1|181097.1|181007.1|1
1734457030000|2024-12-17 17:37:10|181095.3|181005.3|181094.9|181004.9|181095.3|181005.3|181094.8|181004.8|4
1734457040000|2024-12-17 17:37:20|181090.4|181000.4|181087|180997|181090.4|181000.4|181085|180995|3
1734457050000|2024-12-17 17:37:30|181086.5|180996.5|181086.5|180996.5|181086.5|180996.5|181086.5|180996.5|1
1734457060000|2024-12-17 17:37:40|181088.7|180998.7|181088.6|180998.6|181092.9|181002.9|181087.4|180997.4|5
1734457070000|2024-12-17 17:37:50|181088.9|180998.9|181092.5|181002.5|181092.5|181002.5|181088.9|180998.9|3
1734457080000|2024-12-17 17:38:00|181092.6|181002.6|181092.6|181002.6|181092.6|181002.6|181092.6|181002.6|1
1734457090000|2024-12-17 17:38:10|181092.8|181002.8|181095.5|181005.5|181095.5|181005.5|181092.8|181002.8|3
1734457100000|2024-12-17 17:38:20|181092.4|181002.4|181092.5|181002.5|181092.5|181002.5|181092.4|181002.4|2
1734457110000|2024-12-17 17:38:30|181092.4|181002.4|181092.5|181002.5|181099.8|181009.8|181092.4|181002.4|6
1734457130000|2024-12-17 17:38:50|181092.6|181002.6|181092.8|181002.8|181092.8|181002.8|181092.6|181002.6|2
1734457140000|2024-12-17 17:39:00|181096.4|181006.4|181093.6|181003.6|181098.3|181008.3|181093.2|181003.2|4
1734457150000|2024-12-17 17:39:10|181093.7|181003.7|181093.8|181003.8|181093.8|181003.8|181093.6|181003.6|3
1734457160000|2024-12-17 17:39:20|181140.2|181050.2|181133.2|181043.2|181140.2|181050.2|181132.9|181042.9|4
1734457170000|2024-12-17 17:39:30|181134.1|181044.1|181134.3|181044.3|181134.3|181044.3|181132.9|181042.9|3
1734457180000|2024-12-17 17:39:40|181134.7|181044.7|181135|181045|181135.1|181045.1|181134.7|181044.7|4
1734457190000|2024-12-17 17:39:50|181134.7|181044.7|181134.2|181044.2|181134.7|181044.7|181134.2|181044.2|2
1734457200000|2024-12-17 17:40:00|181133.6|181043.6|181117.6|181027.6|181133.9|181043.9|181117.6|181027.6|8
1734457210000|2024-12-17 17:40:10|181119.8|181029.8|181120.9|181030.9|181120.9|181030.9|181119.8|181029.8|2
1734457220000|2024-12-17 17:40:20|181117|181027|181118|181028|181120.7|181030.7|181116.4|181026.4|4
1734457240000|2024-12-17 17:40:40|181095.7|181005.7|181093.4|181003.4|181095.7|181005.7|181093.4|181003.4|3
1734457250000|2024-12-17 17:40:50|181090.5|181000.5|181092.4|181002.4|181092.4|181002.4|181089.8|180999.8|3
1734457260000|2024-12-17 17:41:00|181089.9|180999.9|181089.7|180999.7|181089.9|180999.9|181089.7|180999.7|2
1734457270000|2024-12-17 17:41:10|181094.3|181004.3|181068.2|180978.2|181094.3|181004.3|181068.2|180978.2|4
1734457280000|2024-12-17 17:41:20|181068.8|180978.8|181067.2|180977.2|181069.5|180979.5|181067.2|180977.2|5
1734457290000|2024-12-17 17:41:30|181067.9|180977.9|181072.2|180982.2|181072.2|180982.2|181067.9|180977.9|6
1734457300000|2024-12-17 17:41:40|181072.3|180982.3|181079.5|180989.5|181081.7|180991.7|181071.5|180981.5|7
1734457310000|2024-12-17 17:41:50|181076.4|180986.4|181074.5|180984.5|181085.5|180995.5|181074.5|180984.5|5
1734457330000|2024-12-17 17:42:10|181075.7|180985.7|181073.3|180983.3|181075.7|180985.7|181073.3|180983.3|2
1734457340000|2024-12-17 17:42:20|181072.5|180982.5|181071.4|180981.4|181072.5|180982.5|181071.4|180981.4|2
1734457350000|2024-12-17 17:42:30|181072.2|180982.2|181054.6|180964.6|181072.7|180982.7|181054.6|180964.6|6
1734457360000|2024-12-17 17:42:40|181054|180964|181054.9|180964.9|181055.9|180965.9|181054|180964|4
1734457370000|2024-12-17 17:42:50|181055.4|180965.4|181049.8|180959.8|181055.4|180965.4|181049.7|180959.7|6
1734457380000|2024-12-17 17:43:00|181050|180960|181041.7|180951.7|181050|180960|181041.7|180951.7|4
1734457390000|2024-12-17 17:43:10|181042.1|180952.1|181042.9|180952.9|181043|180953|181042.1|180952.1|4
1734457400000|2024-12-17 17:43:20|181042.7|180952.7|181044.2|180954.2|181044.2|180954.2|181042.7|180952.7|4
1734457410000|2024-12-17 17:43:30|181044.9|180954.9|181046.4|180956.4|181047.3|180957.3|181044.9|180954.9|5
1734457420000|2024-12-17 17:43:40|181045.6|180955.6|181038.2|180948.2|181045.6|180955.6|181038.2|180948.2|2
1734457430000|2024-12-17 17:43:50|181038.6|180948.6|181039|180949|181039|180949|181038.6|180948.6|4
1734457440000|2024-12-17 17:44:00|181032.9|180942.9|181026.8|180936.8|181032.9|180942.9|181026.8|180936.8|2
1734457450000|2024-12-17 17:44:10|181026.6|180936.6|181006.5|180916.5|181026.6|180936.6|180989.5|180899.5|9
1734457460000|2024-12-17 17:44:20|181004.9|180914.9|181003.7|180913.7|181004.9|180914.9|181003.6|180913.6|3
1734457470000|2024-12-17 17:44:30|181000.4|180910.4|180995.3|180905.3|181000.4|180910.4|180995.3|180905.3|4
1734457480000|2024-12-17 17:44:40|180995.5|180905.5|180991.1|180901.1|180995.5|180905.5|180991.1|180901.1|4
1734457490000|2024-12-17 17:44:50|180990.5|180900.5|180993.1|180903.1|180993.1|180903.1|180990.5|180900.5|3
1734457500000|2024-12-17 17:45:00|180993.7|180903.7|180993.8|180903.8|180993.9|180903.9|180993.7|180903.7|3
1734457510000|2024-12-17 17:45:10|180993.9|180903.9|181001.3|180911.3|181002.5|180912.5|180993.9|180903.9|5
1734457530000|2024-12-17 17:45:30|181001.2|180911.2|181001.2|180911.2|181001.2|180911.2|181001.2|180911.2|1
1734457550000|2024-12-17 17:45:50|180999.3|180909.3|180982.5|180892.5|180999.9|180909.9|180982.5|180892.5|4
1734457560000|2024-12-17 17:46:00|180984.2|180894.2|180995.4|180905.4|180995.4|180905.4|180984.2|180894.2|4
1734457570000|2024-12-17 17:46:10|180994.2|180904.2|180996|180906|180996|180906|180994.2|180904.2|3
1734457580000|2024-12-17 17:46:20|180996.6|180906.6|180996|180906|180996.6|180906.6|180995.4|180905.4|4
1734457590000|2024-12-17 17:46:30|180995.9|180905.9|180996|180906|180996|180906|180995.9|180905.9|2
1734457600000|2024-12-17 17:46:40|180997.2|180907.2|180998.3|180908.3|180998.3|180908.3|180997.2|180907.2|2
1734457620000|2024-12-17 17:47:00|180998.6|180908.6|180998.7|180908.7|180998.7|180908.7|180998.6|180908.6|2
1734457630000|2024-12-17 17:47:10|180995.1|180905.1|180980.2|180890.2|180995.1|180905.1|180980.2|180890.2|6
1734457640000|2024-12-17 17:47:20|180978.3|180888.3|180974.3|180884.3|180978.3|180888.3|180973.9|180883.9|4
1734457650000|2024-12-17 17:47:30|180973.9|180883.9|180974.3|180884.3|180974.3|180884.3|180973.9|180883.9|6
1734457660000|2024-12-17 17:47:40|180974|180884|180980.8|180890.8|180988.8|180898.8|180974|180884|10
1734457670000|2024-12-17 17:47:50|180979.1|180889.1|180988.2|180898.2|180991.5|180901.5|180977.2|180887.2|7
1734457680000|2024-12-17 17:48:00|180989.3|180899.3|180996.1|180906.1|180996.1|180906.1|180989.3|180899.3|5
1734457690000|2024-12-17 17:48:10|180995.8|180905.8|180979.5|180889.5|180995.8|180905.8|180979.5|180889.5|5
1734457700000|2024-12-17 17:48:20|180979.4|180889.4|180993.3|180903.3|180993.3|180903.3|180979.4|180889.4|5
1734457710000|2024-12-17 17:48:30|180996.2|180906.2|180999.1|180909.1|180999.1|180909.1|180996.2|180906.2|2
1734457720000|2024-12-17 17:48:40|180998.7|180908.7|180998.7|180908.7|180998.7|180908.7|180998.6|180908.6|3
1734457730000|2024-12-17 17:48:50|180996.4|180906.4|180996.4|180906.4|180996.4|180906.4|180996.4|180906.4|1
1734457740000|2024-12-17 17:49:00|180996.2|180906.2|180996.7|180906.7|180996.7|180906.7|180996.2|180906.2|4
1734457750000|2024-12-17 17:49:10|180988.2|180898.2|180991.6|180901.6|180994.7|180904.7|180988.2|180898.2|6
1734457760000|2024-12-17 17:49:20|180993.8|180903.8|180981.4|180891.4|180996.4|180906.4|180980.4|180890.4|6
1734457770000|2024-12-17 17:49:30|180982.2|180892.2|181032|180942|181034.9|180944.9|180979.6|180889.6|8
1734457780000|2024-12-17 17:49:40|181030.8|180940.8|181045|180955|181045.1|180955.1|181030.1|180940.1|9
1734457790000|2024-12-17 17:49:50|181044.6|180954.6|181043.1|180953.1|181044.6|180954.6|181043.1|180953.1|3
1734457800000|2024-12-17 17:50:00|181040.3|180950.3|181036.1|180946.1|181040.3|180950.3|181036.1|180946.1|6
1734457810000|2024-12-17 17:50:10|181039.4|180949.4|181039.3|180949.3|181041.4|180951.4|181039.3|180949.3|6
1734457820000|2024-12-17 17:50:20|181038.8|180948.8|181033.8|180943.8|181039|180949|181033.8|180943.8|3
1734457830000|2024-12-17 17:50:30|181033.1|180943.1|181033|180943|181033.1|180943.1|181032.4|180942.4|3
1734457840000|2024-12-17 17:50:40|181037.1|180947.1|181038.8|180948.8|181039.2|180949.2|181034.8|180944.8|5
1734457850000|2024-12-17 17:50:50|181043|180953|181039.1|180949.1|181043|180953|181039.1|180949.1|2
1734457860000|2024-12-17 17:51:00|181041.9|180951.9|181041.2|180951.2|181048.1|180958.1|181038.3|180948.3|10
1734457870000|2024-12-17 17:51:10|181038.8|180948.8|181040.5|180950.5|181040.5|180950.5|181037.5|180947.5|3
1734457880000|2024-12-17 17:51:20|181045.1|180955.1|181044.8|180954.8|181045.1|180955.1|181040.8|180950.8|3
1734457890000|2024-12-17 17:51:30|181040.2|180950.2|181041.2|180951.2|181041.2|180951.2|181040.2|180950.2|3
1734457900000|2024-12-17 17:51:40|181044.8|180954.8|181044.4|180954.4|181048.4|180958.4|181044.4|180954.4|3
1734457910000|2024-12-17 17:51:50|181042.7|180952.7|181039.7|180949.7|181042.7|180952.7|181038.5|180948.5|3
1734457920000|2024-12-17 17:52:00|181046.4|180956.4|181050.2|180960.2|181054.9|180964.9|181046.4|180956.4|3
1734457930000|2024-12-17 17:52:10|181050.4|180960.4|181057.7|180967.7|181060.8|180970.8|181050.4|180960.4|4
1734457940000|2024-12-17 17:52:20|181060.6|180970.6|181065.5|180975.5|181072|180982|181060.4|180970.4|7
1734457950000|2024-12-17 17:52:30|181060.6|180970.6|181021.8|180931.8|181060.6|180970.6|181017.8|180927.8|7
1734457960000|2024-12-17 17:52:40|181021.1|180931.1|181021.7|180931.7|181032.5|180942.5|181020.1|180930.1|10
1734457970000|2024-12-17 17:52:50|181025.4|180935.4|181034.2|180944.2|181038.9|180948.9|181025.4|180935.4|4
1734457980000|2024-12-17 17:53:00|181037.5|180947.5|181040.4|180950.4|181041.7|180951.7|181037.5|180947.5|3
1734457990000|2024-12-17 17:53:10|181040.6|180950.6|181039.3|180949.3|181043.7|180953.7|181039.3|180949.3|7
1734458000000|2024-12-17 17:53:20|181041|180951|181041|180951|181041|180951|181041|180951|1
1734458010000|2024-12-17 17:53:30|181042|180952|181036.6|180946.6|181042|180952|181032.4|180942.4|4
1734458020000|2024-12-17 17:53:40|181033.6|180943.6|181035.7|180945.7|181040|180950|181033.6|180943.6|5
1734458030000|2024-12-17 17:53:50|181038.4|180948.4|181052.1|180962.1|181052.1|180962.1|181038.4|180948.4|3
1734458040000|2024-12-17 17:54:00|181051.5|180961.5|181042.7|180952.7|181051.5|180961.5|181042.7|180952.7|4
1734458050000|2024-12-17 17:54:10|181039.9|180949.9|181032.8|180942.8|181039.9|180949.9|181032.8|180942.8|4
1734458060000|2024-12-17 17:54:20|181031.4|180941.4|181030.9|180940.9|181031.4|180941.4|181030.9|180940.9|2
1734458070000|2024-12-17 17:54:30|181030.6|180940.6|181000.2|180910.2|181030.6|180940.6|180995.4|180905.4|5
1734458080000|2024-12-17 17:54:40|180999.2|180909.2|180994.5|180904.5|180999.2|180909.2|180994.5|180904.5|2
1734458090000|2024-12-17 17:54:50|180997|180907|180995.8|180905.8|180997.1|180907.1|180995.8|180905.8|3
1734458100000|2024-12-17 17:55:00|180992.6|180902.6|180980|180890|180992.6|180902.6|180980|180890|4
1734458110000|2024-12-17 17:55:10|180986|180896|180992.7|180902.7|180992.7|180902.7|180986|180896|4
1734458120000|2024-12-17 17:55:20|180995.3|180905.3|180991.3|180901.3|180998.4|180908.4|180991.3|180901.3|4
1734458130000|2024-12-17 17:55:30|180991.2|180901.2|180991.1|180901.1|180997.4|180907.4|180989.2|180899.2|6
1734458140000|2024-12-17 17:55:40|180997.6|180907.6|181000.1|180910.1|181001|180911|180993.1|180903.1|8
1734458150000|2024-12-17 17:55:50|181009.3|180919.3|181006.1|180916.1|181011.4|180921.4|181001.1|180911.1|12
1734458160000|2024-12-17 17:56:00|181011.7|180921.7|181007|180917|181042.6|180952.6|181001.2|180911.2|11
1734458170000|2024-12-17 17:56:10|181002.5|180912.5|180984.2|180894.2|181002.5|180912.5|180984|180894|9
1734458190000|2024-12-17 17:56:30|180980.5|180890.5|180979.3|180889.3|180989.3|180899.3|180979.2|180889.2|7
1734458220000|2024-12-17 17:57:00|180984.3|180894.3|180976.9|180886.9|180984.3|180894.3|180976.9|180886.9|2
1734458260000|2024-12-17 17:57:40|180981.9|180891.9|180977.8|180887.8|180982.3|180892.3|180973.5|180883.5|5
1734458290000|2024-12-17 17:58:10|180978.8|180888.8|180979.4|180889.4|180990|180900|180978.8|180888.8|6
1734458320000|2024-12-17 17:58:40|180976.4|180886.4|180971.5|180881.5|180976.4|180886.4|180959.6|180869.6|8
1734458330000|2024-12-17 17:58:50|180965.7|180875.7|180974.9|180884.9|180976.4|180886.4|180963.3|180873.3|15
1734458340000|2024-12-17 17:59:00|180970.9|180880.9|180976.2|180886.2|180976.2|180886.2|180970.9|180880.9|6
1734458350000|2024-12-17 17:59:10|180972.7|180882.7|180974.7|180884.7|180979.2|180889.2|180972.7|180882.7|6
1734458360000|2024-12-17 17:59:20|180980.3|180890.3|180968.1|180878.1|180980.3|180890.3|180968.1|180878.1|12
1734458370000|2024-12-17 17:59:30|180971.1|180881.1|180972.6|180882.6|180976.4|180886.4|180962.9|180872.9|11
1734458380000|2024-12-17 17:59:40|180967.4|180877.4|180969.3|180879.3|180973.4|180883.4|180962.4|180872.4|12
1734458390000|2024-12-17 17:59:50|180976.3|180886.3|180972.5|180882.5|180976.3|180886.3|180972.5|180882.5|2
1734458400000|2024-12-17 18:00:00|180978.3|180888.3|180975.2|180885.2|180978.8|180888.8|180973.2|180883.2|6
1734458410000|2024-12-17 18:00:10|180992.2|180902.2|180984.9|180894.9|180992.5|180902.5|180978.2|180888.2|14
1734458420000|2024-12-17 18:00:20|180990.8|180900.8|180988.1|180898.1|180990.8|180900.8|180988.1|180898.1|2
1734458440000|2024-12-17 18:00:40|180994.1|180904.1|180993.7|180903.7|181000.8|180910.8|180990.5|180900.5|13
1734458450000|2024-12-17 18:00:50|181000|180910|180995.1|180905.1|181000|180910|180994.9|180904.9|7
1734458460000|2024-12-17 18:01:00|180998.2|180908.2|180994.5|180904.5|180998.2|180908.2|180994.1|180904.1|5
1734458470000|2024-12-17 18:01:10|180997.3|180907.3|180995.9|180905.9|181006|180916|180993.9|180903.9|8
1734458480000|2024-12-17 18:01:20|181002.2|180912.2|180998.9|180908.9|181002.2|180912.2|180991.9|180901.9|8
1734458490000|2024-12-17 18:01:30|181008.5|180918.5|180999.4|180909.4|181008.5|180918.5|180999.4|180909.4|2
1734458500000|2024-12-17 18:01:40|181004.7|180914.7|180990.8|180900.8|181004.7|180914.7|180988.9|180898.9|11
1734458510000|2024-12-17 18:01:50|180996.8|180906.8|180996|180906|180999.8|180909.8|180989.8|180899.8|10
1734458520000|2024-12-17 18:02:00|180996.3|180906.3|181020.6|180930.6|181024.9|180934.9|180996.3|180906.3|16
1734458530000|2024-12-17 18:02:10|181016.3|180926.3|181019.3|180929.3|181050.7|180960.7|181016.3|180926.3|27
1734458540000|2024-12-17 18:02:20|181030.1|180940.1|181018.6|180928.6|181032.9|180942.9|181017.1|180927.1|23
1734458550000|2024-12-17 18:02:30|181023|180933|181012.4|180922.4|181027.8|180937.8|181005.3|180915.3|23
1734458560000|2024-12-17 18:02:40|181014.5|180924.5|180995.1|180905.1|181018|180928|180991.9|180901.9|28
1734458570000|2024-12-17 18:02:50|181000.5|180910.5|180997.8|180907.8|181002.7|180912.7|180994.1|180904.1|8
1734458580000|2024-12-17 18:03:00|181002.2|180912.2|181001.6|180911.6|181002.2|180912.2|180988.1|180898.1|14
1734458590000|2024-12-17 18:03:10|181005.8|180915.8|180995|180905|181007.6|180917.6|180988.6|180898.6|24
1734458600000|2024-12-17 18:03:20|180990.8|180900.8|180981.2|180891.2|180997.9|180907.9|180975.9|180885.9|8
1734458610000|2024-12-17 18:03:30|180985.1|180895.1|180990.4|180900.4|180990.4|180900.4|180985.1|180895.1|3
1734458620000|2024-12-17 18:03:40|180986|180896|180981.7|180891.7|180987.8|180897.8|180972.1|180882.1|12
1734458630000|2024-12-17 18:03:50|180975.5|180885.5|180980.3|180890.3|180980.3|180890.3|180971.4|180881.4|3
1734458640000|2024-12-17 18:04:00|180975.2|180885.2|180974.6|180884.6|180977.7|180887.7|180968.9|180878.9|7
1734458650000|2024-12-17 18:04:10|180970.5|180880.5|180978.3|180888.3|180978.3|180888.3|180965.2|180875.2|7
1734458660000|2024-12-17 18:04:20|180974.9|180884.9|180974.9|180884.9|180974.9|180884.9|180974.9|180884.9|1
1734458680000|2024-12-17 18:04:40|180971|180881|180971|180881|180971|180881|180971|180881|1
1734458690000|2024-12-17 18:04:50|180975.2|180885.2|180984.7|180894.7|180984.7|180894.7|180970.4|180880.4|10
1734458700000|2024-12-17 18:05:00|180990|180900|181007.9|180917.9|181010.7|180920.7|180990|180900|17
1734458710000|2024-12-17 18:05:10|181003.6|180913.6|180990.5|180900.5|181008.5|180918.5|180984|180894|11
1734458720000|2024-12-17 18:05:20|180986.5|180896.5|180991.4|180901.4|180991.4|180901.4|180986.5|180896.5|2
1734458730000|2024-12-17 18:05:30|180982.3|180892.3|180986.8|180896.8|180987.9|180897.9|180976|180886|12
1734458740000|2024-12-17 18:05:40|180990.9|180900.9|180992.5|180902.5|180997.4|180907.4|180984.7|180894.7|11
1734458750000|2024-12-17 18:05:50|180999|180909|181003.9|180913.9|181009.8|180919.8|180999|180909|3
1734458760000|2024-12-17 18:06:00|181008.4|180918.4|181014.6|180924.6|181029.3|180939.3|181004.4|180914.4|19
1734458770000|2024-12-17 18:06:10|181022.1|180932.1|180993.9|180903.9|181022.1|180932.1|180989.6|180899.6|14
1734458780000|2024-12-17 18:06:20|180989|180899|180990.2|180900.2|180999.4|180909.4|180989|180899|14
1734458790000|2024-12-17 18:06:30|180998|180908|181012|180922|181014|180924|180992.4|180902.4|12
1734458800000|2024-12-17 18:06:40|181016.1|180926.1|181017.3|180927.3|181022|180932|181011.6|180921.6|17
1734458810000|2024-12-17 18:06:50|181017|180927|181023.6|180933.6|181023.6|180933.6|181012.6|180922.6|9
1734458820000|2024-12-17 18:07:00|181018|180928|181018.9|180928.9|181026.1|180936.1|181012.7|180922.7|10
1734458830000|2024-12-17 18:07:10|181026.2|180936.2|181019.2|180929.2|181026.2|180936.2|181013.2|180923.2|16
1734458840000|2024-12-17 18:07:20|181024.7|180934.7|181014.1|180924.1|181024.9|180934.9|181013|180923|16
1734458850000|2024-12-17 18:07:30|181009.2|180919.2|181019.6|180929.6|181023.6|180933.6|181009.2|180919.2|10
1734458860000|2024-12-17 18:07:40|181023.7|180933.7|181020.5|180930.5|181025.1|180935.1|181016.2|180926.2|6
1734458870000|2024-12-17 18:07:50|181016|180926|181019.2|180929.2|181019.2|180929.2|181013.9|180923.9|7
1734458880000|2024-12-17 18:08:00|181013.5|180923.5|180971.4|180881.4|181026.3|180936.3|180971.4|180881.4|20
1734458890000|2024-12-17 18:08:10|180979|180889|180969|180879|180979|180889|180964.9|180874.9|10
1734458900000|2024-12-17 18:08:20|180963.9|180873.9|180970.2|180880.2|180972|180882|180963.9|180873.9|4
1734458910000|2024-12-17 18:08:30|180964.9|180874.9|180966|180876|180966|180876|180960.4|180870.4|3
1734458920000|2024-12-17 18:08:40|180961.6|180871.6|180958.8|180868.8|180963.1|180873.1|180957.7|180867.7|5
1734458930000|2024-12-17 18:08:50|180965.7|180875.7|180952.5|180862.5|180965.7|180875.7|180952.5|180862.5|3
1734458940000|2024-12-17 18:09:00|180940.1|180850.1|180944.9|180854.9|180948.1|180858.1|180938.5|180848.5|4
1734458950000|2024-12-17 18:09:10|180949.9|180859.9|180949.9|180859.9|180949.9|180859.9|180949.9|180859.9|1
1734458960000|2024-12-17 18:09:20|180940.7|180850.7|180947.2|180857.2|180947.2|180857.2|180940.7|180850.7|2
1734458970000|2024-12-17 18:09:30|180951.7|180861.7|180951.7|180861.7|180951.7|180861.7|180951.7|180861.7|1
1734458980000|2024-12-17 18:09:40|180943.7|180853.7|180909.7|180819.7|180943.7|180853.7|180909.7|180819.7|4
1734458990000|2024-12-17 18:09:50|180904.5|180814.5|180896.7|180806.7|180904.5|180814.5|180896.7|180806.7|3
1734459000000|2024-12-17 18:10:00|180891.7|180801.7|180907.7|180817.7|180907.7|180817.7|180891.7|180801.7|6
1734459010000|2024-12-17 18:10:10|180912.5|180822.5|180911.8|180821.8|180912.5|180822.5|180905.7|180815.7|3
1734459020000|2024-12-17 18:10:20|180913.8|180823.8|180913.8|180823.8|180913.8|180823.8|180913.8|180823.8|1
1734459030000|2024-12-17 18:10:30|180919.7|180829.7|180914.3|180824.3|180919.7|180829.7|180914.3|180824.3|2
1734459040000|2024-12-17 18:10:40|180925|180835|180917|180827|180929.2|180839.2|180917|180827|4
1734459050000|2024-12-17 18:10:50|180922|180832|180946.2|180856.2|180952.6|180862.6|180922|180832|13
1734459060000|2024-12-17 18:11:00|180954.3|180864.3|180939.9|180849.9|180954.3|180864.3|180939.9|180849.9|5
1734459070000|2024-12-17 18:11:10|180934.6|180844.6|180941.8|180851.8|180941.8|180851.8|180934.6|180844.6|4
1734459080000|2024-12-17 18:11:20|180949.5|180859.5|180943|180853|180949.5|180859.5|180941.5|180851.5|5
1734459090000|2024-12-17 18:11:30|180939.5|180849.5|180943.9|180853.9|180943.9|180853.9|180939.5|180849.5|4
1734459100000|2024-12-17 18:11:40|180939.4|180849.4|180941.6|180851.6|180941.6|180851.6|180939.4|180849.4|3
1734459110000|2024-12-17 18:11:50|180946.3|180856.3|180945.4|180855.4|180946.3|180856.3|180941.7|180851.7|3
1734459120000|2024-12-17 18:12:00|180948.6|180858.6|180968.4|180878.4|180975|180885|180946.2|180856.2|15
1734459130000|2024-12-17 18:12:10|180965|180875|180960.7|180870.7|180968.5|180878.5|180954.6|180864.6|9
1734459140000|2024-12-17 18:12:20|180964.6|180874.6|180960.7|180870.7|180964.6|180874.6|180960.7|180870.7|5
1734459150000|2024-12-17 18:12:30|180964.2|180874.2|180967.5|180877.5|180973.7|180883.7|180964.2|180874.2|9
1734459160000|2024-12-17 18:12:40|180966.8|180876.8|180975.5|180885.5|180982.6|180892.6|180966.8|180876.8|12
1734459170000|2024-12-17 18:12:50|180984.9|180894.9|181004.3|180914.3|181024.1|180934.1|180984.9|180894.9|16
1734459180000|2024-12-17 18:13:00|180994.2|180904.2|180970.5|180880.5|180995.4|180905.4|180970.5|180880.5|15
1734459190000|2024-12-17 18:13:10|180974|180884|180985.9|180895.9|180995.1|180905.1|180972.1|180882.1|16
1734459200000|2024-12-17 18:13:20|180994.5|180904.5|180989.6|180899.6|180994.5|180904.5|180985.5|180895.5|8
1734459210000|2024-12-17 18:13:30|180996.6|180906.6|180991.6|180901.6|180996.6|180906.6|180991.6|180901.6|2
1734459220000|2024-12-17 18:13:40|180986.4|180896.4|180985.3|180895.3|180991.3|180901.3|180979.6|180889.6|6
1734459230000|2024-12-17 18:13:50|180994.9|180904.9|180992.8|180902.8|180994.9|180904.9|180988.2|180898.2|9
1734459240000|2024-12-17 18:14:00|180996.7|180906.7|181000|180910|181000|180910|180991.7|180901.7|3
1734459250000|2024-12-17 18:14:10|181004.8|180914.8|181020.5|180930.5|181022.1|180932.1|181004.8|180914.8|15
1734459260000|2024-12-17 18:14:20|181025|180935|181018.4|180928.4|181025|180935|181012.3|180922.3|11
1734459270000|2024-12-17 18:14:30|181011|180921|181016.1|180926.1|181019|180929|181004.8|180914.8|23
1734459280000|2024-12-17 18:14:40|181012.1|180922.1|181014.5|180924.5|181019.5|180929.5|181006.4|180916.4|20
1734459290000|2024-12-17 18:14:50|181011.3|180921.3|181006.3|180916.3|181017.3|180927.3|181001.6|180911.6|17
1734459300000|2024-12-17 18:15:00|181010.6|180920.6|181002.7|180912.7|181011.9|180921.9|181001.5|180911.5|17
1734459310000|2024-12-17 18:15:10|181006.5|180916.5|181015.5|180925.5|181019.7|180929.7|181006.5|180916.5|23
1734459320000|2024-12-17 18:15:20|181012.2|180922.2|181014.8|180924.8|181025|180935|181007.5|180917.5|23
1734459330000|2024-12-17 18:15:30|181020.5|180930.5|181016.2|180926.2|181021.3|180931.3|181009|180919|20
1734459340000|2024-12-17 18:15:40|181010.2|180920.2|181012.9|180922.9|181017.4|180927.4|181006.9|180916.9|14
1734459350000|2024-12-17 18:15:50|181026|180936|181021.4|180931.4|181026|180936|181016.1|180926.1|16
1734459360000|2024-12-17 18:16:00|181018|180928|181015.6|180925.6|181022.1|180932.1|181008.9|180918.9|19
1734459370000|2024-12-17 18:16:10|181012.2|180922.2|181018.5|180928.5|181026|180936|181004.7|180914.7|20
1734459380000|2024-12-17 18:16:20|181023|180933|181022.2|180932.2|181031.6|180941.6|181018.7|180928.7|14
1734459390000|2024-12-17 18:16:30|181022.3|180932.3|181020.1|180930.1|181030.4|180940.4|181018.4|180928.4|11
1734459400000|2024-12-17 18:16:40|181026|180936|181031.4|180941.4|181033.9|180943.9|181021.2|180931.2|14
1734459410000|2024-12-17 18:16:50|181039.3|180949.3|181031|180941|181040.4|180950.4|181027.5|180937.5|25
1734459420000|2024-12-17 18:17:00|181026.9|180936.9|181044.1|180954.1|181044.1|180954.1|181021|180931|21
1734459430000|2024-12-17 18:17:10|181040.4|180950.4|181041.6|180951.6|181047.3|180957.3|181036.3|180946.3|14
1734459440000|2024-12-17 18:17:20|181037.6|180947.6|181043|180953|181047.7|180957.7|181037.6|180947.6|19
1734459450000|2024-12-17 18:17:30|181031.8|180941.8|181041.3|180951.3|181048|180958|181031.8|180941.8|24
1734459460000|2024-12-17 18:17:40|181039.4|180949.4|181033.6|180943.6|181047.8|180957.8|181027.6|180937.6|29
1734459470000|2024-12-17 18:17:50|181028.9|180938.9|181010.9|180920.9|181028.9|180938.9|181002.1|180912.1|21
1734459480000|2024-12-17 18:18:00|181005.5|180915.5|180998.1|180908.1|181013.4|180923.4|180994.2|180904.2|14
1734459490000|2024-12-17 18:18:10|181001.8|180911.8|181008.5|180918.5|181011|180921|180996.7|180906.7|20
1734459500000|2024-12-17 18:18:20|181002.2|180912.2|181012.2|180922.2|181023|180933|181002.2|180912.2|18
1734459510000|2024-12-17 18:18:30|181020.3|180930.3|181028.6|180938.6|181028.6|180938.6|181014.5|180924.5|7
1734459520000|2024-12-17 18:18:40|181026.9|180936.9|181034|180944|181047.9|180957.9|181020.4|180930.4|27
1734459530000|2024-12-17 18:18:50|181030.2|180940.2|181024.2|180934.2|181036.4|180946.4|181014.3|180924.3|22
1734459540000|2024-12-17 18:19:00|181020.2|180930.2|181030.5|180940.5|181030.5|180940.5|181020.2|180930.2|6
1734459550000|2024-12-17 18:19:10|181024.8|180934.8|181023.4|180933.4|181029.7|180939.7|181021|180931|12
1734459560000|2024-12-17 18:19:20|181027.5|180937.5|181027.3|180937.3|181032.3|180942.3|181023.3|180933.3|6
1734459570000|2024-12-17 18:19:30|181031.5|180941.5|181039.2|180949.2|181039.2|180949.2|181025.1|180935.1|26
1734459580000|2024-12-17 18:19:40|181043.3|180953.3|181052.9|180962.9|181052.9|180962.9|181037.4|180947.4|17
1734459590000|2024-12-17 18:19:50|181051.7|180961.7|181057.2|180967.2|181061.7|180971.7|181048|180958|15
1734459600000|2024-12-17 18:20:00|181053.9|180963.9|181057.5|180967.5|181063.5|180973.5|181051.8|180961.8|16
1734459610000|2024-12-17 18:20:10|181050.8|180960.8|181064.6|180974.6|181068.9|180978.9|181050.8|180960.8|15
1734459620000|2024-12-17 18:20:20|181060.7|180970.7|181074.5|180984.5|181087.1|180997.1|181060.7|180970.7|6
1734459630000|2024-12-17 18:20:30|181085.1|180995.1|181070.3|180980.3|181087.2|180997.2|181066|180976|14
1734459640000|2024-12-17 18:20:40|181065.3|180975.3|181064.6|180974.6|181070.6|180980.6|181058.4|180968.4|14
1734459650000|2024-12-17 18:20:50|181072.1|180982.1|181057.2|180967.2|181075.6|180985.6|181057.2|180967.2|11
1734459660000|2024-12-17 18:21:00|181074.9|180984.9|181071.1|180981.1|181079|180989|181065.6|180975.6|21
1734459670000|2024-12-17 18:21:10|181067.5|180977.5|181060.7|180970.7|181071.2|180981.2|181058.9|180968.9|10
1734459680000|2024-12-17 18:21:20|181057.5|180967.5|181063.4|180973.4|181067.7|180977.7|181056.8|180966.8|13
1734459690000|2024-12-17 18:21:30|181059.6|180969.6|181046.4|180956.4|181063|180973|181037|180947|14
1734459700000|2024-12-17 18:21:40|181044.1|180954.1|181042.4|180952.4|181049.3|180959.3|181039.4|180949.4|9
1734459710000|2024-12-17 18:21:50|181038.4|180948.4|181036.3|180946.3|181045.5|180955.5|181033.3|180943.3|26
1734459720000|2024-12-17 18:22:00|181045.9|180955.9|181032.4|180942.4|181053.4|180963.4|181032.4|180942.4|17
1734459730000|2024-12-17 18:22:10|181036.3|180946.3|181038|180948|181049.7|180959.7|181035.2|180945.2|19
1734459740000|2024-12-17 18:22:20|181028|180938|181018.5|180928.5|181028|180938|180987.1|180897.1|21
1734459750000|2024-12-17 18:22:30|181015.4|180925.4|181011.3|180921.3|181015.4|180925.4|181003.9|180913.9|12
1734459760000|2024-12-17 18:22:40|181018.5|180928.5|181008.5|180918.5|181018.5|180928.5|181004.6|180914.6|25
1734459770000|2024-12-17 18:22:50|181012.1|180922.1|181009.8|180919.8|181012.1|180922.1|181007|180917|5
1734459780000|2024-12-17 18:23:00|181013.5|180923.5|181012.7|180922.7|181019.4|180929.4|181004.3|180914.3|13
1734459790000|2024-12-17 18:23:10|181012|180922|181017|180927|181017|180927|181011.5|180921.5|5
1734459800000|2024-12-17 18:23:20|181012.8|180922.8|181018.1|180928.1|181020.5|180930.5|181012.5|180922.5|8
1734459810000|2024-12-17 18:23:30|181012.6|180922.6|181014.5|180924.5|181018.6|180928.6|181012.6|180922.6|4
1734459820000|2024-12-17 18:23:40|181010.6|180920.6|181013.6|180923.6|181020.8|180930.8|181008.9|180918.9|13
1734459830000|2024-12-17 18:23:50|181017.1|180927.1|181015.8|180925.8|181020.4|180930.4|181010.1|180920.1|8
1734459840000|2024-12-17 18:24:00|181011.7|180921.7|181016.8|180926.8|181023|180933|181011.7|180921.7|4
1734459850000|2024-12-17 18:24:10|181011|180921|180993.4|180903.4|181019.6|180929.6|180985.6|180895.6|9
1734459860000|2024-12-17 18:24:20|180997.8|180907.8|180992.2|180902.2|180997.8|180907.8|180987.5|180897.5|7
1734459870000|2024-12-17 18:24:30|180988.8|180898.8|180989.7|180899.7|180998.3|180908.3|180984.9|180894.9|15
1734459880000|2024-12-17 18:24:40|180986.3|180896.3|180988.2|180898.2|180996.5|180906.5|180985.2|180895.2|7
1734459890000|2024-12-17 18:24:50|180996|180906|180988.3|180898.3|180998|180908|180978.4|180888.4|14
1734459900000|2024-12-17 18:25:00|180983.5|180893.5|180971.6|180881.6|180994.9|180904.9|180971.2|180881.2|14
1734459910000|2024-12-17 18:25:10|180976.3|180886.3|180951.5|180861.5|180976.3|180886.3|180951.5|180861.5|16
1734459920000|2024-12-17 18:25:20|180960.2|180870.2|180962.1|180872.1|180965.2|180875.2|180950.1|180860.1|15
1734459930000|2024-12-17 18:25:30|180957.2|180867.2|180948|180858|180969.9|180879.9|180948|180858|14
1734459940000|2024-12-17 18:25:40|180944.3|180854.3|180945.7|180855.7|180950.6|180860.6|180939.8|180849.8|10
1734459950000|2024-12-17 18:25:50|180949.9|180859.9|180955.7|180865.7|180957.5|180867.5|180945.5|180855.5|13
1734459960000|2024-12-17 18:26:00|180951.1|180861.1|180953.6|180863.6|180961.4|180871.4|180942.6|180852.6|28
1734459970000|2024-12-17 18:26:10|180950|180860|180957.7|180867.7|180971.5|180881.5|180946.8|180856.8|18
1734459980000|2024-12-17 18:26:20|180965.6|180875.6|180958.2|180868.2|180970.4|180880.4|180954.5|180864.5|12
1734459990000|2024-12-17 18:26:30|180962.4|180872.4|180961.2|180871.2|180966.7|180876.7|180956.4|180866.4|14
1734460000000|2024-12-17 18:26:40|180961.3|180871.3|180955.5|180865.5|180961.3|180871.3|180945.6|180855.6|13
1734460010000|2024-12-17 18:26:50|180955.7|180865.7|180965.6|180875.6|180971.6|180881.6|180950|180860|20
1734460020000|2024-12-17 18:27:00|180959.5|180869.5|180969.9|180879.9|180980.2|180890.2|180959.5|180869.5|10
1734460030000|2024-12-17 18:27:10|180974.5|180884.5|180969.9|180879.9|180974.5|180884.5|180969.9|180879.9|2
1734460040000|2024-12-17 18:27:20|180973.1|180883.1|180971.2|180881.2|180977.2|180887.2|180968.4|180878.4|12
1734460050000|2024-12-17 18:27:30|180980.6|180890.6|180974|180884|180980.6|180890.6|180969.1|180879.1|17
1734460060000|2024-12-17 18:27:40|180981.3|180891.3|180983.2|180893.2|180988.5|180898.5|180977.8|180887.8|6
1734460070000|2024-12-17 18:27:50|180990.1|180900.1|180987.2|180897.2|180990.3|180900.3|180983.2|180893.2|10
1734460080000|2024-12-17 18:28:00|180983.6|180893.6|180988.5|180898.5|180997.2|180907.2|180983.6|180893.6|10
1734460090000|2024-12-17 18:28:10|180993|180903|180995.3|180905.3|180997.6|180907.6|180988|180898|11
1734460100000|2024-12-17 18:28:20|180991.4|180901.4|180989|180899|180996.6|180906.6|180988.8|180898.8|12
1734460110000|2024-12-17 18:28:30|180994.7|180904.7|180984.2|180894.2|180994.7|180904.7|180981.8|180891.8|7
1734460120000|2024-12-17 18:28:40|180988.3|180898.3|180985.4|180895.4|180988.9|180898.9|180983.8|180893.8|8
1734460130000|2024-12-17 18:28:50|180989.4|180899.4|180975.8|180885.8|180995.4|180905.4|180973.1|180883.1|24
1734460140000|2024-12-17 18:29:00|180970.9|180880.9|180966.1|180876.1|180971.6|180881.6|180966.1|180876.1|4
1734460150000|2024-12-17 18:29:10|180971.1|180881.1|180974.4|180884.4|180974.4|180884.4|180967.2|180877.2|4
1734460160000|2024-12-17 18:29:20|180969.6|180879.6|180965.7|180875.7|180980.8|180890.8|180965.7|180875.7|5
1734460170000|2024-12-17 18:29:30|180967.2|180877.2|180971.4|180881.4|180983.2|180893.2|180967.2|180877.2|14
1734460180000|2024-12-17 18:29:40|180976|180886|180976.6|180886.6|180979.5|180889.5|180967.1|180877.1|18
1734460190000|2024-12-17 18:29:50|180972.1|180882.1|180964.5|180874.5|180976.4|180886.4|180957.4|180867.4|12
1734460200000|2024-12-17 18:30:00|180954.8|180864.8|180960.8|180870.8|180966.3|180876.3|180945.8|180855.8|17
1734460210000|2024-12-17 18:30:10|180950.9|180860.9|180957.6|180867.6|180961.9|180871.9|180950.9|180860.9|7
1734460220000|2024-12-17 18:30:20|180963.3|180873.3|180966.4|180876.4|180977|180887|180951.1|180861.1|9
1734460230000|2024-12-17 18:30:30|180972.2|180882.2|180974.4|180884.4|180980|180890|180969|180879|14
1734460240000|2024-12-17 18:30:40|180977.8|180887.8|180976.2|180886.2|180982.5|180892.5|180969.7|180879.7|14
1734460250000|2024-12-17 18:30:50|180972.2|180882.2|180974.4|180884.4|180980|180890|180967.4|180877.4|10
1734460260000|2024-12-17 18:31:00|180967.7|180877.7|180960.7|180870.7|180970.8|180880.8|180959.3|180869.3|17
1734460270000|2024-12-17 18:31:10|180967.9|180877.9|180965.7|180875.7|180967.9|180877.9|180962.7|180872.7|5
1734460280000|2024-12-17 18:31:20|180969.4|180879.4|180975.7|180885.7|180975.7|180885.7|180965.5|180875.5|10
1734460290000|2024-12-17 18:31:30|180972.1|180882.1|180978.2|180888.2|180984.5|180894.5|180972.1|180882.1|15
1734460300000|2024-12-17 18:31:40|180973.8|180883.8|180975.4|180885.4|180982.3|180892.3|180971.4|180881.4|10
1734460310000|2024-12-17 18:31:50|180972|180882|180971.7|180881.7|180975.2|180885.2|180967|180877|5
1734460320000|2024-12-17 18:32:00|180967.6|180877.6|180963.8|180873.8|180972.8|180882.8|180958.8|180868.8|12
1734460330000|2024-12-17 18:32:10|180970.3|180880.3|180964.6|180874.6|180970.3|180880.3|180958.7|180868.7|6
1734460340000|2024-12-17 18:32:20|180968.2|180878.2|180972.3|180882.3|180976.8|180886.8|180967.9|180877.9|6
1734460350000|2024-12-17 18:32:30|180968.7|180878.7|180967.9|180877.9|180977.5|180887.5|180964.7|180874.7|10
1734460360000|2024-12-17 18:32:40|180963.9|180873.9|180966.3|180876.3|180971.3|180881.3|180960.4|180870.4|10
1734460370000|2024-12-17 18:32:50|180961.6|180871.6|180965.5|180875.5|180965.5|180875.5|180961.6|180871.6|2
1734460380000|2024-12-17 18:33:00|180961.7|180871.7|180961.7|180871.7|180961.7|180871.7|180961.7|180871.7|1
1734460390000|2024-12-17 18:33:10|180965.4|180875.4|180963.8|180873.8|180965.4|180875.4|180960.6|180870.6|3
1734460400000|2024-12-17 18:33:20|180966.8|180876.8|180968.4|180878.4|180975.7|180885.7|180966.4|180876.4|5
1734460410000|2024-12-17 18:33:30|180976.7|180886.7|180973|180883|180979.4|180889.4|180967|180877|11
1734460420000|2024-12-17 18:33:40|180975.4|180885.4|180969.7|180879.7|180975.4|180885.4|180969.7|180879.7|3
1734460430000|2024-12-17 18:33:50|180970.9|180880.9|180967.1|180877.1|180971.2|180881.2|180966.4|180876.4|4
1734460440000|2024-12-17 18:34:00|180970.7|180880.7|180967.2|180877.2|180972.5|180882.5|180965.9|180875.9|5
1734460450000|2024-12-17 18:34:10|180975.6|180885.6|180962.5|180872.5|180975.6|180885.6|180959.3|180869.3|6
1734460460000|2024-12-17 18:34:20|180969.1|180879.1|180972|180882|180972|180882|180957.6|180867.6|4
1734460470000|2024-12-17 18:34:30|180971.8|180881.8|180971|180881|180976.3|180886.3|180967.9|180877.9|7
1734460480000|2024-12-17 18:34:40|180966|180876|180967.6|180877.6|180967.6|180877.6|180962.6|180872.6|3
1734460490000|2024-12-17 18:34:50|180964.2|180874.2|180960.7|180870.7|180964.2|180874.2|180960.7|180870.7|2
1734460500000|2024-12-17 18:35:00|180965|180875|180972.2|180882.2|180972.2|180882.2|180960.4|180870.4|7
1734460510000|2024-12-17 18:35:10|180967.4|180877.4|180970.6|180880.6|180970.6|180880.6|180967.4|180877.4|2
1734460520000|2024-12-17 18:35:20|180974.1|180884.1|180962.9|180872.9|180974.1|180884.1|180961|180871|12
1734460530000|2024-12-17 18:35:30|180967|180877|180967|180877|180967|180877|180967|180877|1
1734460540000|2024-12-17 18:35:40|180971.6|180881.6|180971.6|180881.6|180971.6|180881.6|180971.6|180881.6|1
1734460550000|2024-12-17 18:35:50|180967.8|180877.8|180969.1|180879.1|180972.4|180882.4|180967.8|180877.8|3
1734460560000|2024-12-17 18:36:00|180978.1|180888.1|180976.7|180886.7|180978.1|180888.1|180972.2|180882.2|5
1734460570000|2024-12-17 18:36:10|180971.8|180881.8|180972.1|180882.1|180980|180890|180971.8|180881.8|5
1734460580000|2024-12-17 18:36:20|180975.8|180885.8|180964.9|180874.9|180975.8|180885.8|180959|180869|11
1734460590000|2024-12-17 18:36:30|180955.5|180865.5|180961.6|180871.6|180965.1|180875.1|180955.5|180865.5|8
1734460600000|2024-12-17 18:36:40|180952.8|180862.8|180914.7|180824.7|180952.8|180862.8|180914.7|180824.7|7
1734460610000|2024-12-17 18:36:50|180918.2|180828.2|180911.4|180821.4|180918.7|180828.7|180901.9|180811.9|14
1734460620000|2024-12-17 18:37:00|180903.3|180813.3|180894.6|180804.6|180908.5|180818.5|180891.5|180801.5|27
1734460630000|2024-12-17 18:37:10|180891.5|180801.5|180890.5|180800.5|180900.1|180810.1|180890.5|180800.5|8
1734460640000|2024-12-17 18:37:20|180895|180805|180855.7|180765.7|180895.7|180805.7|180847|180757|11
1734460650000|2024-12-17 18:37:30|180852.2|180762.2|180853.3|180763.3|180856.5|180766.5|180852.2|180762.2|3
1734460660000|2024-12-17 18:37:40|180840.4|180750.4|180841.8|180751.8|180841.8|180751.8|180840.4|180750.4|2
1734460670000|2024-12-17 18:37:50|180844.3|180754.3|180841.8|180751.8|180844.7|180754.7|180835.1|180745.1|14
1734460680000|2024-12-17 18:38:00|180844.4|180754.4|180844.4|180754.4|180844.4|180754.4|180844.4|180754.4|1
1734460690000|2024-12-17 18:38:10|180847|180757|180847|180757|180847|180757|180847|180757|1
1734460700000|2024-12-17 18:38:20|180841.9|180751.9|180836.5|180746.5|180844.6|180754.6|180836.5|180746.5|3
1734460730000|2024-12-17 18:38:50|180830|180740|180830.5|180740.5|180830.5|180740.5|180830|180740|2
1734460740000|2024-12-17 18:39:00|180831.4|180741.4|180830.6|180740.6|180831.4|180741.4|180830.6|180740.6|2
1734460750000|2024-12-17 18:39:10|180841.1|180751.1|180847.3|180757.3|180856.3|180766.3|180841.1|180751.1|10
1734460760000|2024-12-17 18:39:20|180857.5|180767.5|180849.7|180759.7|180857.5|180767.5|180843.7|180753.7|4
1734460780000|2024-12-17 18:39:40|180854.8|180764.8|180846.7|180756.7|180854.8|180764.8|180846.7|180756.7|3
1734460790000|2024-12-17 18:39:50|180850.5|180760.5|180849.5|180759.5|180856.7|180766.7|180845.5|180755.5|9
1734460800000|2024-12-17 18:40:00|180852.6|180762.6|180852.6|180762.6|180852.6|180762.6|180852.6|180762.6|1
1734460810000|2024-12-17 18:40:10|180852|180762|180851.2|180761.2|180852|180762|180849.4|180759.4|5
1734460820000|2024-12-17 18:40:20|180850.7|180760.7|180845.3|180755.3|180850.7|180760.7|180845.3|180755.3|3
1734460830000|2024-12-17 18:40:30|180849.3|180759.3|180849.3|180759.3|180849.3|180759.3|180849.3|180759.3|1
1734460860000|2024-12-17 18:41:00|180854|180764|180894.5|180804.5|180903|180813|180854|180764|5
1734460870000|2024-12-17 18:41:10|180886.6|180796.6|180886.6|180796.6|180886.6|180796.6|180886.6|180796.6|1
1734460880000|2024-12-17 18:41:20|180879|180789|180852.5|180762.5|180879|180789|180849.9|180759.9|9
1734460890000|2024-12-17 18:41:30|180849.1|180759.1|180870.6|180780.6|180871.4|180781.4|180845.9|180755.9|15
1734460900000|2024-12-17 18:41:40|180862.7|180772.7|180866.6|180776.6|180869.4|180779.4|180860.6|180770.6|7
1734460910000|2024-12-17 18:41:50|180859.7|180769.7|180867.6|180777.6|180867.6|180777.6|180859.7|180769.7|2
1734460920000|2024-12-17 18:42:00|180861|180771|180850.6|180760.6|180861|180771|180850.6|180760.6|2
1734460930000|2024-12-17 18:42:10|180857.4|180767.4|180846.5|180756.5|180857.4|180767.4|180846.5|180756.5|3
1734460940000|2024-12-17 18:42:20|180843.3|180753.3|180849.6|180759.6|180857.7|180767.7|180843.3|180753.3|4
1734460950000|2024-12-17 18:42:30|180860|180770|180862|180772|180870.7|180780.7|180844.1|180754.1|11
1734460960000|2024-12-17 18:42:40|180855.6|180765.6|180864.9|180774.9|180871.1|180781.1|180849.5|180759.5|12
1734460970000|2024-12-17 18:42:50|180858.8|180768.8|180864.9|180774.9|180864.9|180774.9|180858.8|180768.8|2
1734460980000|2024-12-17 18:43:00|180872.6|180782.6|180866.5|180776.5|180876.2|180786.2|180863.2|180773.2|7
1734460990000|2024-12-17 18:43:10|180860.4|180770.4|180863|180773|180866.7|180776.7|180860.4|180770.4|3
1734461000000|2024-12-17 18:43:20|180870.5|180780.5|180868.9|180778.9|180870.5|180780.5|180861.7|180771.7|6
1734461010000|2024-12-17 18:43:30|180866.4|180776.4|180867.4|180777.4|180880.9|180790.9|180865.9|180775.9|15
1734461020000|2024-12-17 18:43:40|180862|180772|180871.1|180781.1|180877|180787|180862|180772|10
1734461030000|2024-12-17 18:43:50|180880.1|180790.1|180886|180796|180892.2|180802.2|180880.1|180790.1|6
1734461040000|2024-12-17 18:44:00|180897.6|180807.6|180896.6|180806.6|180902.8|180812.8|180892.2|180802.2|13
1734461050000|2024-12-17 18:44:10|180890.4|180800.4|180892|180802|180897.8|180807.8|180889.6|180799.6|5
1734461070000|2024-12-17 18:44:30|180897.6|180807.6|180897|180807|180897.6|180807.6|180891.4|180801.4|3
1734461080000|2024-12-17 18:44:40|180897.7|180807.7|180897.7|180807.7|180897.7|180807.7|180897.7|180807.7|1
1734461090000|2024-12-17 18:44:50|180890.1|180800.1|180903.3|180813.3|180903.3|180813.3|180890.1|180800.1|3
1734461100000|2024-12-17 18:45:00|180897.8|180807.8|180893.9|180803.9|180897.8|180807.8|180888.1|180798.1|4
1734461110000|2024-12-17 18:45:10|180888.8|180798.8|180892.1|180802.1|180892.1|180802.1|180882.2|180792.2|3
1734461120000|2024-12-17 18:45:20|180886.1|180796.1|180888.3|180798.3|180896.8|180806.8|180878.4|180788.4|5
1734461130000|2024-12-17 18:45:30|180894|180804|180899.1|180809.1|180902.5|180812.5|180890.8|180800.8|17
1734461140000|2024-12-17 18:45:40|180904.7|180814.7|180910.2|180820.2|180910.2|180820.2|180891.5|180801.5|12
1734461150000|2024-12-17 18:45:50|180901.2|180811.2|180902.8|180812.8|180907.6|180817.6|180901.2|180811.2|4
1734461160000|2024-12-17 18:46:00|180897|180807|180900.6|180810.6|180908.3|180818.3|180897|180807|10
1734461170000|2024-12-17 18:46:10|180893.9|180803.9|180890.2|180800.2|180904.4|180814.4|180884.9|180794.9|9
1734461180000|2024-12-17 18:46:20|180896.5|180806.5|180891.3|180801.3|180896.5|180806.5|180886.5|180796.5|5
1734461190000|2024-12-17 18:46:30|180899.7|180809.7|180895.2|180805.2|180900.2|180810.2|180892.1|180802.1|6
1734461200000|2024-12-17 18:46:40|180901.7|180811.7|180894.3|180804.3|180901.7|180811.7|180894.3|180804.3|5
1734461210000|2024-12-17 18:46:50|180889.5|180799.5|180895.2|180805.2|180895.3|180805.3|180887.5|180797.5|6
1734461220000|2024-12-17 18:47:00|180900.6|180810.6|180906.2|180816.2|180906.2|180816.2|180895.1|180805.1|5
1734461230000|2024-12-17 18:47:10|180900.4|180810.4|180918.4|180828.4|180924.5|180834.5|180900.4|180810.4|15
1734461240000|2024-12-17 18:47:20|180913.3|180823.3|180923.4|180833.4|180923.4|180833.4|180913.3|180823.3|2
1734461250000|2024-12-17 18:47:30|180915.9|180825.9|180915.1|180825.1|180926.7|180836.7|180915.1|180825.1|6
1734461260000|2024-12-17 18:47:40|180909.7|180819.7|180911.7|180821.7|180923.2|180833.2|180909.7|180819.7|5
1734461270000|2024-12-17 18:47:50|180916.7|180826.7|180913.9|180823.9|180921.7|180831.7|180911.2|180821.2|6
1734461280000|2024-12-17 18:48:00|180920|180830|180912.2|180822.2|180925|180835|180912.2|180822.2|4
1734461290000|2024-12-17 18:48:10|180917.9|180827.9|180910.4|180820.4|180917.9|180827.9|180910.4|180820.4|3
1734461300000|2024-12-17 18:48:20|180917|180827|180917|180827|180917|180827|180917|180827|1
1734461310000|2024-12-17 18:48:30|180922.3|180832.3|180916.6|180826.6|180922.3|180832.3|180916.4|180826.4|4
1734461320000|2024-12-17 18:48:40|180927|180837|180921.7|180831.7|180929.3|180839.3|180914.8|180824.8|6
1734461330000|2024-12-17 18:48:50|180931.2|180841.2|180922.7|180832.7|180933.2|180843.2|180922.7|180832.7|5
1734461340000|2024-12-17 18:49:00|180929|180839|180926.1|180836.1|180929.9|180839.9|180918.4|180828.4|10
1734461350000|2024-12-17 18:49:10|180933.5|180843.5|180933.5|180843.5|180933.5|180843.5|180933.5|180843.5|1
1734461360000|2024-12-17 18:49:20|180925.9|180835.9|180925.9|180835.9|180925.9|180835.9|180925.9|180835.9|1
1734461370000|2024-12-17 18:49:30|180922|180832|180924.9|180834.9|180929.5|180839.5|180922|180832|4
1734461380000|2024-12-17 18:49:40|180927.9|180837.9|180929.8|180839.8|180934.3|180844.3|180924.3|180834.3|6
1734461390000|2024-12-17 18:49:50|180923.4|180833.4|180979.8|180889.8|180981|180891|180923.4|180833.4|17
1734461400000|2024-12-17 18:50:00|180975|180885|180971.8|180881.8|180984.6|180894.6|180958.9|180868.9|15
1734461420000|2024-12-17 18:50:20|180967.3|180877.3|180967.7|180877.7|180980.2|180890.2|180962.7|180872.7|7
1734461430000|2024-12-17 18:50:30|180973.4|180883.4|180959|180869|180978.3|180888.3|180957.5|180867.5|15
1734461440000|2024-12-17 18:50:40|180963.7|180873.7|180967.3|180877.3|180975.5|180885.5|180961.3|180871.3|20
1734461450000|2024-12-17 18:50:50|180979.8|180889.8|180958.2|180868.2|180979.8|180889.8|180954.8|180864.8|14
1734461460000|2024-12-17 18:51:00|180962.6|180872.6|180946.6|180856.6|180962.6|180872.6|180944.1|180854.1|16
1734461470000|2024-12-17 18:51:10|180940.4|180850.4|180953.2|180863.2|180959.2|180869.2|180940.4|180850.4|20
1734461480000|2024-12-17 18:51:20|180949.1|180859.1|180963|180873|180965.5|180875.5|180949.1|180859.1|18
1734461490000|2024-12-17 18:51:30|180958.8|180868.8|180969.2|180879.2|180974.5|180884.5|180956.5|180866.5|23
1734461500000|2024-12-17 18:51:40|180975.8|180885.8|180978.1|180888.1|180983.9|180893.9|180966.2|180876.2|18
1734461510000|2024-12-17 18:51:50|180978|180888|180979.1|180889.1|180988.4|180898.4|180969.3|180879.3|14
1734461520000|2024-12-17 18:52:00|180974.8|180884.8|180973.8|180883.8|180983.1|180893.1|180964.4|180874.4|14
1734461530000|2024-12-17 18:52:10|180969|180879|180995.2|180905.2|180995.5|180905.5|180969|180879|15
1734461540000|2024-12-17 18:52:20|180984.5|180894.5|180984|180894|180994.9|180904.9|180978.4|180888.4|12
1734461550000|2024-12-17 18:52:30|180979.4|180889.4|180987.5|180897.5|181000.7|180910.7|180979.4|180889.4|15
1734461560000|2024-12-17 18:52:40|181003.6|180913.6|180991.7|180901.7|181005.5|180915.5|180982.2|180892.2|13
1734461570000|2024-12-17 18:52:50|180997.5|180907.5|180992.2|180902.2|181001.7|180911.7|180989.6|180899.6|14
1734461580000|2024-12-17 18:53:00|181001.1|180911.1|180986|180896|181001.7|180911.7|180984.5|180894.5|8
1734461590000|2024-12-17 18:53:10|180983.1|180893.1|180990.4|180900.4|180991.8|180901.8|180978.6|180888.6|9
1734461600000|2024-12-17 18:53:20|180988.6|180898.6|180986.2|180896.2|181000.2|180910.2|180983.7|180893.7|6
1734461610000|2024-12-17 18:53:30|180998|180908|180988|180898|180998|180908|180984.7|180894.7|9
1734461620000|2024-12-17 18:53:40|180995.3|180905.3|180990.4|180900.4|180998.4|180908.4|180990.4|180900.4|3
1734461630000|2024-12-17 18:53:50|181001.1|180911.1|180987.7|180897.7|181001.1|180911.1|180987.2|180897.2|11
1734461640000|2024-12-17 18:54:00|180994.9|180904.9|180979.3|180889.3|180994.9|180904.9|180979.3|180889.3|10
1734461650000|2024-12-17 18:54:10|180974.7|180884.7|180967.6|180877.6|180975.9|180885.9|180967.6|180877.6|9
1734461660000|2024-12-17 18:54:20|180973.2|180883.2|180976.3|180886.3|180987.5|180897.5|180971.5|180881.5|13
1734461670000|2024-12-17 18:54:30|180980.5|180890.5|180973.4|180883.4|180987.5|180897.5|180973.4|180883.4|12
1734461680000|2024-12-17 18:54:40|180968.8|180878.8|180974.6|180884.6|180980|180890|180966.5|180876.5|9
1734461690000|2024-12-17 18:54:50|180970.3|180880.3|180977.9|180887.9|180982.4|180892.4|180970.3|180880.3|7
1734461700000|2024-12-17 18:55:00|180973.6|180883.6|180979.9|180889.9|180979.9|180889.9|180969.5|180879.5|3
1734461710000|2024-12-17 18:55:10|180989|180899|180984.4|180894.4|180989|180899|180979.6|180889.6|8
1734461720000|2024-12-17 18:55:20|180980.3|180890.3|180973.2|180883.2|180985.1|180895.1|180964.9|180874.9|21
1734461730000|2024-12-17 18:55:30|180968.1|180878.1|180972.1|180882.1|180974.2|180884.2|180956.5|180866.5|18
1734461740000|2024-12-17 18:55:40|180977.4|180887.4|180975.6|180885.6|180977.4|180887.4|180964.9|180874.9|7
1734461750000|2024-12-17 18:55:50|180971.1|180881.1|180966.6|180876.6|180976.7|180886.7|180958.5|180868.5|19
1734461760000|2024-12-17 18:56:00|180971.4|180881.4|180973.9|180883.9|180978.9|180888.9|180967.6|180877.6|9
1734461770000|2024-12-17 18:56:10|180982.5|180892.5|180976|180886|180982.5|180892.5|180975.6|180885.6|4
1734461780000|2024-12-17 18:56:20|180981.6|180891.6|180978|180888|180982.3|180892.3|180977.1|180887.1|6
1734461790000|2024-12-17 18:56:30|180972|180882|180981.2|180891.2|180981.2|180891.2|180972|180882|3
1734461800000|2024-12-17 18:56:40|180975.9|180885.9|180983.8|180893.8|180988.3|180898.3|180975.9|180885.9|8
1734461810000|2024-12-17 18:56:50|180979.8|180889.8|180982.7|180892.7|180984.5|180894.5|180978.5|180888.5|4
1734461820000|2024-12-17 18:57:00|180978.2|180888.2|180978.5|180888.5|180983.9|180893.9|180978.2|180888.2|3
1734461830000|2024-12-17 18:57:10|180982.5|180892.5|180980.7|180890.7|180991|180901|180980.7|180890.7|5
1734461850000|2024-12-17 18:57:30|180990.2|180900.2|180985.9|180895.9|180993.7|180903.7|180981.9|180891.9|11
1734461860000|2024-12-17 18:57:40|180981.8|180891.8|180981.4|180891.4|180990.5|180900.5|180981.3|180891.3|7
1734461870000|2024-12-17 18:57:50|180975.2|180885.2|180980.8|180890.8|180988.1|180898.1|180974.4|180884.4|15
1734461880000|2024-12-17 18:58:00|180975.5|180885.5|180976.4|180886.4|180980.5|180890.5|180971|180881|8
1734461890000|2024-12-17 18:58:10|180981.2|180891.2|180980.2|180890.2|180981.2|180891.2|180970.6|180880.6|3
1734461900000|2024-12-17 18:58:20|180973.1|180883.1|180979.5|180889.5|180984.3|180894.3|180968.5|180878.5|8
1734461910000|2024-12-17 18:58:30|180984.1|180894.1|180986.3|180896.3|180989.3|180899.3|180977.4|180887.4|4
1734461920000|2024-12-17 18:58:40|180990.8|180900.8|180982.6|180892.6|180990.8|180900.8|180969.9|180879.9|6
1734461930000|2024-12-17 18:58:50|180973.9|180883.9|180979.4|180889.4|180982|180892|180970.2|180880.2|7
1734461940000|2024-12-17 18:59:00|180970|180880|180976.6|180886.6|180983.6|180893.6|180970|180880|6
1734461950000|2024-12-17 18:59:10|180967.2|180877.2|180982.5|180892.5|180982.5|180892.5|180967.2|180877.2|6
1734461960000|2024-12-17 18:59:20|180976.9|180886.9|180978.9|180888.9|180983.7|180893.7|180976.9|180886.9|3
1734461970000|2024-12-17 18:59:30|180974.8|180884.8|180974.8|180884.8|180974.8|180884.8|180974.8|180884.8|1
1734461980000|2024-12-17 18:59:40|180979.5|180889.5|180975.1|180885.1|180979.5|180889.5|180975.1|180885.1|2
1734461990000|2024-12-17 18:59:50|180979.8|180889.8|180979|180889|180984.1|180894.1|180973.2|180883.2|18
1734462000000|2024-12-17 19:00:00|180966|180876|180975|180885|180976.6|180886.6|180954.3|180864.3|26
1734462010000|2024-12-17 19:00:10|180968.6|180878.6|180965.7|180875.7|180975.6|180885.6|180965.2|180875.2|12
1734462020000|2024-12-17 19:00:20|180970.1|180880.1|180966.9|180876.9|180974.4|180884.4|180953.7|180863.7|17
1734462030000|2024-12-17 19:00:30|180961.6|180871.6|180951.6|180861.6|180968.9|180878.9|180951.6|180861.6|13
1734462040000|2024-12-17 19:00:40|180956.3|180866.3|180923|180833|180967.8|180877.8|180918.6|180828.6|21
1734462050000|2024-12-17 19:00:50|180927.9|180837.9|180931.4|180841.4|180935.8|180845.8|180920.3|180830.3|8
1734462060000|2024-12-17 19:01:00|180936|180846|180953.2|180863.2|180956.9|180866.9|180936|180846|12
1734462070000|2024-12-17 19:01:10|180941.5|180851.5|180933.9|180843.9|180954.2|180864.2|180933.9|180843.9|16
1734462080000|2024-12-17 19:01:20|180926|180836|180933.3|180843.3|180933.3|180843.3|180923.3|180833.3|6
1734462090000|2024-12-17 19:01:30|180929.2|180839.2|180945.9|180855.9|180945.9|180855.9|180927.8|180837.8|12
1734462100000|2024-12-17 19:01:40|180940.9|180850.9|180939.8|180849.8|180951.1|180861.1|180934.8|180844.8|11
1734462110000|2024-12-17 19:01:50|180944.6|180854.6|180941.1|180851.1|180946.1|180856.1|180941.1|180851.1|5
1734462120000|2024-12-17 19:02:00|180935.5|180845.5|180935.2|180845.2|180943.9|180853.9|180934.5|180844.5|17
1734462130000|2024-12-17 19:02:10|180940.3|180850.3|180942.6|180852.6|180946.4|180856.4|180935|180845|11
1734462140000|2024-12-17 19:02:20|180947.9|180857.9|180937.1|180847.1|180948.2|180858.2|180934.5|180844.5|16
1734462150000|2024-12-17 19:02:30|180941.6|180851.6|180932|180842|180947.2|180857.2|180932|180842|17
1734462160000|2024-12-17 19:02:40|180937.5|180847.5|180930.2|180840.2|180937.5|180847.5|180925.9|180835.9|4
1734462170000|2024-12-17 19:02:50|180925.8|180835.8|180914.2|180824.2|180930.2|180840.2|180914.2|180824.2|6
1734462180000|2024-12-17 19:03:00|180911.2|180821.2|180918.2|180828.2|180923.5|180833.5|180902.2|180812.2|9
1734462190000|2024-12-17 19:03:10|180916|180826|180910.6|180820.6|180925.7|180835.7|180904|180814|15
1734462200000|2024-12-17 19:03:20|180914.8|180824.8|180913.9|180823.9|180919.3|180829.3|180913.9|180823.9|5
1734462210000|2024-12-17 19:03:30|180918.1|180828.1|180909.8|180819.8|180918.1|180828.1|180906.6|180816.6|11
1734462220000|2024-12-17 19:03:40|180914|180824|180836.1|180746.1|180920.7|180830.7|180836.1|180746.1|11
1734462230000|2024-12-17 19:03:50|180831.8|180741.8|180835|180745|180835.5|180745.5|180827.1|180737.1|5
1734462240000|2024-12-17 19:04:00|180843.4|180753.4|180837.4|180747.4|180843.4|180753.4|180827.6|180737.6|5
1734462250000|2024-12-17 19:04:10|180832.6|180742.6|180842.2|180752.2|180842.7|180752.7|180832.6|180742.6|5
1734462260000|2024-12-17 19:04:20|180836.8|180746.8|180835.8|180745.8|180843.4|180753.4|180831.2|180741.2|5
1734462270000|2024-12-17 19:04:30|180842.5|180752.5|180842.3|180752.3|180845.7|180755.7|180834.7|180744.7|8
1734462280000|2024-12-17 19:04:40|180846.7|180756.7|180872.5|180782.5|180872.5|180782.5|180846.7|180756.7|5
1734462290000|2024-12-17 19:04:50|180867.4|180777.4|180804.6|180714.6|180873.3|180783.3|180797.5|180707.5|11
1734462300000|2024-12-17 19:05:00|180800|180710|180788.4|180698.4|180814.7|180724.7|180782.8|180692.8|6
1734462310000|2024-12-17 19:05:10|180783.3|180693.3|180746.5|180656.5|180799.4|180709.4|180746.5|180656.5|13
1734462320000|2024-12-17 19:05:20|180753.5|180663.5|180754.3|180664.3|180759.2|180669.2|180746.1|180656.1|7
1734462330000|2024-12-17 19:05:30|180749.2|180659.2|180742.7|180652.7|180753.6|180663.6|180738.7|180648.7|5
1734462340000|2024-12-17 19:05:40|180740.5|180650.5|180728.9|180638.9|180740.5|180650.5|180728.8|180638.8|7
1734462350000|2024-12-17 19:05:50|180732.2|180642.2|180825.9|180735.9|180831.9|180741.9|180732.2|180642.2|12
1734462360000|2024-12-17 19:06:00|180842.8|180752.8|180798.8|180708.8|180842.8|180752.8|180789|180699|11
1734462370000|2024-12-17 19:06:10|180807.5|180717.5|180798.9|180708.9|180815|180725|180794.4|180704.4|12
1734462380000|2024-12-17 19:06:20|180794|180704|180792.9|180702.9|180805|180715|180792|180702|6
1734462390000|2024-12-17 19:06:30|180797.4|180707.4|180785|180695|180801.5|180711.5|180785|180695|9
1734462400000|2024-12-17 19:06:40|180789.3|180699.3|180798.7|180708.7|180799.5|180709.5|180789.3|180699.3|6
1734462410000|2024-12-17 19:06:50|180784.9|180694.9|180774.4|180684.4|180784.9|180694.9|180774.4|180684.4|5
1734462420000|2024-12-17 19:07:00|180769.9|180679.9|180771.8|180681.8|180784.8|180694.8|180767.8|180677.8|8
1734462430000|2024-12-17 19:07:10|180781.8|180691.8|180780.5|180690.5|180785.4|180695.4|180765.6|180675.6|10
1734462440000|2024-12-17 19:07:20|180785.1|180695.1|180775.3|180685.3|180785.1|180695.1|180774.5|180684.5|5
1734462450000|2024-12-17 19:07:30|180770.3|180680.3|180817.8|180727.8|180817.8|180727.8|180770.3|180680.3|6
1734462460000|2024-12-17 19:07:40|180812.8|180722.8|180826|180736|180827.7|180737.7|180812.5|180722.5|13
1734462470000|2024-12-17 19:07:50|180821.4|180731.4|180820.8|180730.8|180821.4|180731.4|180814.5|180724.5|5
1734462490000|2024-12-17 19:08:10|180813.3|180723.3|180820.5|180730.5|180820.5|180730.5|180813.3|180723.3|2
1734462500000|2024-12-17 19:08:20|180809.9|180719.9|180817.9|180727.9|180821.2|180731.2|180803|180713|14
1734462510000|2024-12-17 19:08:30|180813.2|180723.2|180821.4|180731.4|180821.4|180731.4|180811|180721|5
1734462520000|2024-12-17 19:08:40|180817.3|180727.3|180823.6|180733.6|180825.3|180735.3|180817.3|180727.3|6
1734462530000|2024-12-17 19:08:50|180812.3|180722.3|180817|180727|180817|180727|180812.3|180722.3|2
1734462540000|2024-12-17 19:09:00|180810.2|180720.2|180819.1|180729.1|180819.1|180729.1|180810.2|180720.2|2
1734462550000|2024-12-17 19:09:10|180830.1|180740.1|180825.6|180735.6|180830.1|180740.1|180817|180727|7
1734462560000|2024-12-17 19:09:20|180830|180740|180834.7|180744.7|180834.7|180744.7|180825.7|180735.7|4
1734462570000|2024-12-17 19:09:30|180813.3|180723.3|180825.2|180735.2|180825.2|180735.2|180813.3|180723.3|5
1734462580000|2024-12-17 19:09:40|180821|180731|180816.2|180726.2|180821|180731|180816.2|180726.2|2
1734462590000|2024-12-17 19:09:50|180821.7|180731.7|180825.7|180735.7|180832.6|180742.6|180819.3|180729.3|7
1734462600000|2024-12-17 19:10:00|180815.7|180725.7|180820.4|180730.4|180833.7|180743.7|180815.7|180725.7|8
1734462610000|2024-12-17 19:10:10|180813.8|180723.8|180815.1|180725.1|180815.1|180725.1|180800.4|180710.4|6
1734462620000|2024-12-17 19:10:20|180805.7|180715.7|180788.6|180698.6|180809.8|180719.8|180781.4|180691.4|8
1734462630000|2024-12-17 19:10:30|180798.6|180708.6|180803.2|180713.2|180811.6|180721.6|180786.9|180696.9|8
1734462640000|2024-12-17 19:10:40|180791.5|180701.5|180794.3|180704.3|180799.8|180709.8|180789.2|180699.2|18
1734462650000|2024-12-17 19:10:50|180789.6|180699.6|180802.5|180712.5|180802.5|180712.5|180789.6|180699.6|9
1734462660000|2024-12-17 19:11:00|180796.3|180706.3|180793.2|180703.2|180798.6|180708.6|180789.2|180699.2|7
1734462670000|2024-12-17 19:11:10|180784.7|180694.7|180793.6|180703.6|180802|180712|180784.3|180694.3|27
1734462680000|2024-12-17 19:11:20|180793.7|180703.7|180798.1|180708.1|180806.5|180716.5|180790.9|180700.9|15
1734462690000|2024-12-17 19:11:30|180793.6|180703.6|180804.8|180714.8|180809.1|180719.1|180790.3|180700.3|10
1734462700000|2024-12-17 19:11:40|180811.1|180721.1|180809.4|180719.4|180813.1|180723.1|180798.3|180708.3|11
1734462710000|2024-12-17 19:11:50|180813.4|180723.4|180820.7|180730.7|180821.6|180731.6|180812.1|180722.1|9
1734462720000|2024-12-17 19:12:00|180816.5|180726.5|180819.9|180729.9|180822.2|180732.2|180810.5|180720.5|8
1734462730000|2024-12-17 19:12:10|180815.6|180725.6|180822.2|180732.2|180826.7|180736.7|180812.5|180722.5|12
1734462740000|2024-12-17 19:12:20|180817.1|180727.1|180812.9|180722.9|180823.2|180733.2|180809.5|180719.5|13
1734462750000|2024-12-17 19:12:30|180818.3|180728.3|180815.9|180725.9|180821.2|180731.2|180815.3|180725.3|5
1734462760000|2024-12-17 19:12:40|180820.7|180730.7|180820.2|180730.2|180825.5|180735.5|180815.2|180725.2|7
1734462770000|2024-12-17 19:12:50|180827.6|180737.6|180822.6|180732.6|180829.9|180739.9|180820.4|180730.4|6
1734462780000|2024-12-17 19:13:00|180830.4|180740.4|180820.8|180730.8|180830.4|180740.4|180820.8|180730.8|2
1734462790000|2024-12-17 19:13:10|180825|180735|180820.6|180730.6|180829.3|180739.3|180820.6|180730.6|3
1734462800000|2024-12-17 19:13:20|180825.9|180735.9|180810.6|180720.6|180825.9|180735.9|180809.4|180719.4|13
1734462810000|2024-12-17 19:13:30|180816.2|180726.2|180824.6|180734.6|180829.1|180739.1|180811|180721|10
1734462820000|2024-12-17 19:13:40|180830.3|180740.3|180822.9|180732.9|180830.3|180740.3|180817.6|180727.6|12
1734462830000|2024-12-17 19:13:50|180818.5|180728.5|180824.3|180734.3|180824.6|180734.6|180816.1|180726.1|8
1734462840000|2024-12-17 19:14:00|180830.6|180740.6|180834.8|180744.8|180834.8|180744.8|180824.8|180734.8|8
1734462850000|2024-12-17 19:14:10|180824.9|180734.9|180841|180751|180849|180759|180824.9|180734.9|10
1734462860000|2024-12-17 19:14:20|180846.8|180756.8|180851|180761|180851|180761|180833.2|180743.2|19
1734462870000|2024-12-17 19:14:30|180846.7|180756.7|180842.6|180752.6|180846.7|180756.7|180842.6|180752.6|2
1734462880000|2024-12-17 19:14:40|180843.4|180753.4|180830.1|180740.1|180848.2|180758.2|180830.1|180740.1|6
1734462890000|2024-12-17 19:14:50|180834.6|180744.6|180830.5|180740.5|180842.3|180752.3|180829.7|180739.7|12
1734462900000|2024-12-17 19:15:00|180834.8|180744.8|180845.7|180755.7|180845.7|180755.7|180834.8|180744.8|2
1734462910000|2024-12-17 19:15:10|180846.3|180756.3|180825.6|180735.6|180846.7|180756.7|180821.5|180731.5|8
1734462920000|2024-12-17 19:15:20|180830.7|180740.7|180825.8|180735.8|180830.7|180740.7|180825.8|180735.8|2
1734462930000|2024-12-17 19:15:30|180818.2|180728.2|180828|180738|180832.5|180742.5|180818.2|180728.2|3
1734462940000|2024-12-17 19:15:40|180832.4|180742.4|180825.3|180735.3|180835.2|180745.2|180821.6|180731.6|5
1734462950000|2024-12-17 19:15:50|180820.4|180730.4|180816.7|180726.7|180820.4|180730.4|180815.4|180725.4|3
1734462970000|2024-12-17 19:16:10|180812.6|180722.6|180807.3|180717.3|180817.6|180727.6|180806.6|180716.6|4
1734462980000|2024-12-17 19:16:20|180802|180712|180815.2|180725.2|180815.2|180725.2|180794.6|180704.6|9
1734462990000|2024-12-17 19:16:30|180806.4|180716.4|180806.9|180716.9|180811.6|180721.6|180806.4|180716.4|3
1734463000000|2024-12-17 19:16:40|180811.5|180721.5|180807.3|180717.3|180811.5|180721.5|180807.3|180717.3|2
1734463010000|2024-12-17 19:16:50|180811.4|180721.4|180807.3|180717.3|180813.9|180723.9|180800.4|180710.4|11
1734463020000|2024-12-17 19:17:00|180800.2|180710.2|180803.6|180713.6|180808.2|180718.2|180800.2|180710.2|3
1734463030000|2024-12-17 19:17:10|180797.2|180707.2|180802.7|180712.7|180808.9|180718.9|180792.4|180702.4|5
1734463050000|2024-12-17 19:17:30|180809|180719|180820.2|180730.2|180824.3|180734.3|180798.9|180708.9|21
1734463060000|2024-12-17 19:17:40|180827.4|180737.4|180820.9|180730.9|180829.5|180739.5|180816.7|180726.7|9
1734463070000|2024-12-17 19:17:50|180828.7|180738.7|180833.5|180743.5|180838.1|180748.1|180821.2|180731.2|13
1734463080000|2024-12-17 19:18:00|180837.9|180747.9|180834.7|180744.7|180837.9|180747.9|180833|180743|4
1734463090000|2024-12-17 19:18:10|180842.4|180752.4|180830.7|180740.7|180842.4|180752.4|180830.5|180740.5|11
1734463100000|2024-12-17 19:18:20|180834.9|180744.9|180844.7|180754.7|180844.7|180754.7|180830.9|180740.9|10
1734463110000|2024-12-17 19:18:30|180839.8|180749.8|180834.9|180744.9|180845.1|180755.1|180834.9|180744.9|6
1734463120000|2024-12-17 19:18:40|180839.4|180749.4|180839.4|180749.4|180839.4|180749.4|180839.4|180749.4|1
1734463130000|2024-12-17 19:18:50|180832.9|180742.9|180841.6|180751.6|180849.3|180759.3|180829.5|180739.5|13
1734463140000|2024-12-17 19:19:00|180836.7|180746.7|180841.4|180751.4|180841.4|180751.4|180836.7|180746.7|2
1734463160000|2024-12-17 19:19:20|180847.1|180757.1|180819.7|180729.7|180847.1|180757.1|180819.7|180729.7|9
1734463170000|2024-12-17 19:19:30|180825.6|180735.6|180814|180724|180825.6|180735.6|180812.8|180722.8|9
1734463180000|2024-12-17 19:19:40|180818|180728|180822.1|180732.1|180825.6|180735.6|180808.9|180718.9|14
1734463190000|2024-12-17 19:19:50|180829.7|180739.7|180822.3|180732.3|180829.7|180739.7|180817|180727|6
1734463200000|2024-12-17 19:20:00|180817.6|180727.6|180812.1|180722.1|180817.6|180727.6|180808.8|180718.8|9
1734463210000|2024-12-17 19:20:10|180806.2|180716.2|180816.5|180726.5|180817.9|180727.9|180806.2|180716.2|7
1734463230000|2024-12-17 19:20:30|180822.6|180732.6|180817.4|180727.4|180822.6|180732.6|180817.4|180727.4|2
1734463240000|2024-12-17 19:20:40|180810.7|180720.7|180813.2|180723.2|180818.2|180728.2|180808.5|180718.5|5
1734463250000|2024-12-17 19:20:50|180819.2|180729.2|180819.9|180729.9|180819.9|180729.9|180819.2|180729.2|2
1734463260000|2024-12-17 19:21:00|180816.2|180726.2|180809.9|180719.9|180828.6|180738.6|180809.9|180719.9|11
1734463270000|2024-12-17 19:21:10|180815.3|180725.3|180820.4|180730.4|180821|180731|180810.7|180720.7|15
1734463280000|2024-12-17 19:21:20|180812.4|180722.4|180818.7|180728.7|180822.8|180732.8|180812.4|180722.4|10
1734463290000|2024-12-17 19:21:30|180811.8|180721.8|180816.5|180726.5|180821.4|180731.4|180809.7|180719.7|9
1734463300000|2024-12-17 19:21:40|180820.8|180730.8|180823.4|180733.4|180828.5|180738.5|180820.8|180730.8|6
1734463310000|2024-12-17 19:21:50|180828|180738|180834.1|180744.1|180839.6|180749.6|180828|180738|9
1734463320000|2024-12-17 19:22:00|180838.2|180748.2|180838.2|180748.2|180838.2|180748.2|180838.2|180748.2|1
1734463330000|2024-12-17 19:22:10|180843.9|180753.9|180833.8|180743.8|180843.9|180753.9|180833.8|180743.8|4
1734463340000|2024-12-17 19:22:20|180838.9|180748.9|180837.1|180747.1|180838.9|180748.9|180833.8|180743.8|4
1734463350000|2024-12-17 19:22:30|180834.7|180744.7|180840.8|180750.8|180840.8|180750.8|180834.7|180744.7|2
1734463370000|2024-12-17 19:22:50|180846|180756|180843.1|180753.1|180846|180756|180837.8|180747.8|5
1734463380000|2024-12-17 19:23:00|180841|180751|180832.1|180742.1|180843.1|180753.1|180832.1|180742.1|5
1734463390000|2024-12-17 19:23:10|180824.9|180734.9|180825|180735|180829.5|180739.5|180822.8|180732.8|7
1734463410000|2024-12-17 19:23:30|180830.6|180740.6|180824.8|180734.8|180837.4|180747.4|180821|180731|8
1734463420000|2024-12-17 19:23:40|180821.1|180731.1|180824.8|180734.8|180832.2|180742.2|180820.1|180730.1|7
1734463430000|2024-12-17 19:23:50|180829.2|180739.2|180825.4|180735.4|180830.3|180740.3|180823.4|180733.4|6
1734463440000|2024-12-17 19:24:00|180822.7|180732.7|180841.6|180751.6|180841.6|180751.6|180822.7|180732.7|8
1734463450000|2024-12-17 19:24:10|180836.5|180746.5|180840.7|180750.7|180840.7|180750.7|180836.5|180746.5|2
1734463460000|2024-12-17 19:24:20|180836.4|180746.4|180837.5|180747.5|180842.3|180752.3|180835.6|180745.6|7
1734463470000|2024-12-17 19:24:30|180831.1|180741.1|180837.8|180747.8|180846.6|180756.6|180831.1|180741.1|17
1734463480000|2024-12-17 19:24:40|180833.7|180743.7|180834.6|180744.6|180840.8|180750.8|180829.7|180739.7|5
1734463490000|2024-12-17 19:24:50|180839.3|180749.3|180833.9|180743.9|180847.6|180757.6|180833.2|180743.2|9
1734463500000|2024-12-17 19:25:00|180829.5|180739.5|180831.4|180741.4|180840|180750|180829.1|180739.1|8
1734463510000|2024-12-17 19:25:10|180836.5|180746.5|180836.2|180746.2|180841.1|180751.1|180831.6|180741.6|8
1734463520000|2024-12-17 19:25:20|180830.6|180740.6|180833.9|180743.9|180833.9|180743.9|180824.4|180734.4|6
1734463530000|2024-12-17 19:25:30|180831.3|180741.3|180829|180739|180831.3|180741.3|180825.3|180735.3|7
1734463540000|2024-12-17 19:25:40|180825.8|180735.8|180824.7|180734.7|180829.6|180739.6|180824.7|180734.7|3
1734463550000|2024-12-17 19:25:50|180820|180730|180824.3|180734.3|180824.7|180734.7|180817.6|180727.6|6
1734463560000|2024-12-17 19:26:00|180823.1|180733.1|180819.1|180729.1|180823.1|180733.1|180818.1|180728.1|4
1734463570000|2024-12-17 19:26:10|180813.9|180723.9|180806.7|180716.7|180813.9|180723.9|180802.7|180712.7|6
1734463580000|2024-12-17 19:26:20|180802.2|180712.2|180806.7|180716.7|180806.7|180716.7|180801.3|180711.3|4
1734463590000|2024-12-17 19:26:30|180805.7|180715.7|180820.9|180730.9|180823.2|180733.2|180805.7|180715.7|9
1734463600000|2024-12-17 19:26:40|180821.4|180731.4|180820.3|180730.3|180821.4|180731.4|180811.8|180721.8|4
1734463610000|2024-12-17 19:26:50|180812.9|180722.9|180814.3|180724.3|180823.5|180733.5|180812.1|180722.1|10
1734463620000|2024-12-17 19:27:00|180824.4|180734.4|180821.6|180731.6|180826.4|180736.4|180814.1|180724.1|12
1734463630000|2024-12-17 19:27:10|180825.7|180735.7|180821.6|180731.6|180827.9|180737.9|180817.1|180727.1|9
1734463640000|2024-12-17 19:27:20|180828|180738|180827.8|180737.8|180832.9|180742.9|180824.8|180734.8|10
1734463650000|2024-12-17 19:27:30|180826.8|180736.8|180827.4|180737.4|180827.4|180737.4|180822.6|180732.6|3
1734463660000|2024-12-17 19:27:40|180827.6|180737.6|180825.7|180735.7|180833.4|180743.4|180825.7|180735.7|3
1734463670000|2024-12-17 19:27:50|180823|180733|180824.8|180734.8|180824.8|180734.8|180815.6|180725.6|5
1734463680000|2024-12-17 19:28:00|180824.3|180734.3|180821.3|180731.3|180833.5|180743.5|180815.1|180725.1|7
1734463690000|2024-12-17 19:28:10|180827.3|180737.3|180829.7|180739.7|180831.8|180741.8|180825.9|180735.9|5
1734463700000|2024-12-17 19:28:20|180825.2|180735.2|180830.2|180740.2|180830.2|180740.2|180825.2|180735.2|3
1734463710000|2024-12-17 19:28:30|180835.2|180745.2|180837.1|180747.1|180844.7|180754.7|180835.2|180745.2|9
1734463720000|2024-12-17 19:28:40|180844.7|180754.7|180832.6|180742.6|180846.1|180756.1|180827.1|180737.1|13
1734463730000|2024-12-17 19:28:50|180838.2|180748.2|180840.5|180750.5|180847.2|180757.2|180838.2|180748.2|6
1734463740000|2024-12-17 19:29:00|180839.6|180749.6|180839.4|180749.4|180839.6|180749.6|180829.6|180739.6|4
1734463750000|2024-12-17 19:29:10|180832.6|180742.6|180837.8|180747.8|180842|180752|180832.6|180742.6|4
1734463760000|2024-12-17 19:29:20|180833.6|180743.6|180826.1|180736.1|180833.6|180743.6|180822.1|180732.1|9
1734463770000|2024-12-17 19:29:30|180833.6|180743.6|180833.9|180743.9|180833.9|180743.9|180825.2|180735.2|3
1734463780000|2024-12-17 19:29:40|180829.9|180739.9|180831.9|180741.9|180834.6|180744.6|180827.2|180737.2|4
1734463790000|2024-12-17 19:29:50|180836.1|180746.1|180830|180740|180837.5|180747.5|180825.3|180735.3|12
1734463800000|2024-12-17 19:30:00|180825.1|180735.1|180825.1|180735.1|180825.1|180735.1|180825.1|180735.1|1
1734463810000|2024-12-17 19:30:10|180835|180745|180830.8|180740.8|180835|180745|180830.8|180740.8|2
1734463820000|2024-12-17 19:30:20|180822.5|180732.5|180826.9|180736.9|180838.6|180748.6|180822.5|180732.5|10
1734463830000|2024-12-17 19:30:30|180823.9|180733.9|180826.1|180736.1|180830.4|180740.4|180820.4|180730.4|5
1734463840000|2024-12-17 19:30:40|180830.7|180740.7|180827.8|180737.8|180834.1|180744.1|180825|180735|5
1734463850000|2024-12-17 19:30:50|180833.6|180743.6|180829.5|180739.5|180839|180749|180829.5|180739.5|8
1734463860000|2024-12-17 19:31:00|180827|180737|180828.7|180738.7|180828.7|180738.7|180824.4|180734.4|3
1734463870000|2024-12-17 19:31:10|180835.7|180745.7|180833|180743|180835.7|180745.7|180833|180743|3
1734463880000|2024-12-17 19:31:20|180830.9|180740.9|180832.3|180742.3|180833.6|180743.6|180826.6|180736.6|9
1734463900000|2024-12-17 19:31:40|180837|180747|180842.8|180752.8|180845.5|180755.5|180835.3|180745.3|5
1734463910000|2024-12-17 19:31:50|180840.1|180750.1|180835.5|180745.5|180842.6|180752.6|180835.5|180745.5|8
1734463920000|2024-12-17 19:32:00|180838.7|180748.7|180835.2|180745.2|180842.5|180752.5|180834.8|180744.8|7
1734463930000|2024-12-17 19:32:10|180831.9|180741.9|180830.9|180740.9|180835|180745|180823|180733|8
1734463940000|2024-12-17 19:32:20|180835|180745|180832.9|180742.9|180837.5|180747.5|180832.7|180742.7|13
1734463950000|2024-12-17 19:32:30|180829.3|180739.3|180838.8|180748.8|180838.8|180748.8|180826.3|180736.3|13
1734463960000|2024-12-17 19:32:40|180836.5|180746.5|180836.5|180746.5|180836.5|180746.5|180836.5|180746.5|1
1734463970000|2024-12-17 19:32:50|180844.2|180754.2|180833.1|180743.1|180844.2|180754.2|180829.5|180739.5|6
1734463980000|2024-12-17 19:33:00|180833.8|180743.8|180827.7|180737.7|180833.8|180743.8|180827.7|180737.7|6
1734463990000|2024-12-17 19:33:10|180824.4|180734.4|180823.8|180733.8|180828|180738|180823.8|180733.8|6
1734464000000|2024-12-17 19:33:20|180819.6|180729.6|180823|180733|180823|180733|180819.6|180729.6|2
1734464020000|2024-12-17 19:33:40|180828.5|180738.5|180825.5|180735.5|180834.4|180744.4|180822.7|180732.7|5
1734464030000|2024-12-17 19:33:50|180836|180746|180827|180737|180836.4|180746.4|180824.2|180734.2|11
1734464040000|2024-12-17 19:34:00|180823.5|180733.5|180823.2|180733.2|180828.1|180738.1|180819.5|180729.5|6
1734464060000|2024-12-17 19:34:20|180829.5|180739.5|180827.4|180737.4|180834.9|180744.9|180824.2|180734.2|8
1734464070000|2024-12-17 19:34:30|180824.1|180734.1|180828.7|180738.7|180829|180739|180821.5|180731.5|8
1734464080000|2024-12-17 19:34:40|180833.4|180743.4|180833.4|180743.4|180840.3|180750.3|180830|180740|4
1734464100000|2024-12-17 19:35:00|180836.8|180746.8|180837.3|180747.3|180840.7|180750.7|180832.2|180742.2|5
1734464110000|2024-12-17 19:35:10|180841.2|180751.2|180846.6|180756.6|180846.6|180756.6|180841.2|180751.2|3
1734464120000|2024-12-17 19:35:20|180843.3|180753.3|180843|180753|180846.7|180756.7|180843|180753|3
1734464140000|2024-12-17 19:35:40|180846.9|180756.9|180844.4|180754.4|180852.5|180762.5|180843.6|180753.6|7
1734464150000|2024-12-17 19:35:50|180848.6|180758.6|180845.9|180755.9|180849.1|180759.1|180845.1|180755.1|6
1734464160000|2024-12-17 19:36:00|180849.2|180759.2|180914.9|180824.9|180925.2|180835.2|180845.3|180755.3|15
1734464170000|2024-12-17 19:36:10|180918.8|180828.8|180925.1|180835.1|180925.1|180835.1|180913.7|180823.7|11
1734464180000|2024-12-17 19:36:20|180919.2|180829.2|180927.9|180837.9|180931.8|180841.8|180916.8|180826.8|9
1734464190000|2024-12-17 19:36:30|180925.9|180835.9|180922.9|180832.9|180930.7|180840.7|180916.8|180826.8|11
1734464200000|2024-12-17 19:36:40|180928.7|180838.7|180928.4|180838.4|180939.5|180849.5|180928.4|180838.4|7
1734464210000|2024-12-17 19:36:50|180934|180844|180927.6|180837.6|180940.2|180850.2|180927.6|180837.6|6
1734464220000|2024-12-17 19:37:00|180932.4|180842.4|180936.1|180846.1|180939.2|180849.2|180926.4|180836.4|7
1734464230000|2024-12-17 19:37:10|180933.1|180843.1|180926.9|180836.9|180938.8|180848.8|180921.1|180831.1|9
1734464240000|2024-12-17 19:37:20|180921.3|180831.3|180927.4|180837.4|180935.5|180845.5|180921.3|180831.3|10
1734464250000|2024-12-17 19:37:30|180922.8|180832.8|180922.8|180832.8|180922.8|180832.8|180922.8|180832.8|1
1734464260000|2024-12-17 19:37:40|180917.5|180827.5|180922.2|180832.2|180922.2|180832.2|180917.5|180827.5|2
1734464270000|2024-12-17 19:37:50|180927.3|180837.3|180919.7|180829.7|180928.7|180838.7|180919.7|180829.7|5
1734464280000|2024-12-17 19:38:00|180932.2|180842.2|180935.2|180845.2|180937.2|180847.2|180927|180837|8
1734464290000|2024-12-17 19:38:10|180925.8|180835.8|180917.2|180827.2|180936.4|180846.4|180917.2|180827.2|7
1734464300000|2024-12-17 19:38:20|180922.8|180832.8|180925.7|180835.7|180932.7|180842.7|180918.1|180828.1|9
1734464310000|2024-12-17 19:38:30|180917.3|180827.3|180927.1|180837.1|180927.1|180837.1|180917.3|180827.3|5
1734464330000|2024-12-17 19:38:50|180932.7|180842.7|180933.1|180843.1|180938.1|180848.1|180927.5|180837.5|5
1734464340000|2024-12-17 19:39:00|180927.3|180837.3|180927.3|180837.3|180927.3|180837.3|180927.3|180837.3|1
1734464350000|2024-12-17 19:39:10|180933.3|180843.3|180926|180836|180933.8|180843.8|180919.8|180829.8|6
1734464360000|2024-12-17 19:39:20|180931.7|180841.7|180929.1|180839.1|180939.9|180849.9|180921.1|180831.1|6
1734464370000|2024-12-17 19:39:30|180935.1|180845.1|180918.7|180828.7|180935.1|180845.1|180911.9|180821.9|8
1734464380000|2024-12-17 19:39:40|180924.4|180834.4|180920.7|180830.7|180925.9|180835.9|180920.7|180830.7|3
1734464390000|2024-12-17 19:39:50|180913.1|180823.1|180919.4|180829.4|180919.4|180829.4|180913.1|180823.1|4
1734464400000|2024-12-17 19:40:00|180911.4|180821.4|180914.8|180824.8|180914.8|180824.8|180904.1|180814.1|5
1734464410000|2024-12-17 19:40:10|180909.4|180819.4|180904.1|180814.1|180916.2|180826.2|180904.1|180814.1|7
1734464420000|2024-12-17 19:40:20|180909.4|180819.4|180906.6|180816.6|180909.4|180819.4|180901.2|180811.2|5
1734464440000|2024-12-17 19:40:40|180912.4|180822.4|180913.3|180823.3|180921.4|180831.4|180910.7|180820.7|12
1734464450000|2024-12-17 19:40:50|180916|180826|180919.4|180829.4|180922.7|180832.7|180911.7|180821.7|11
1734464460000|2024-12-17 19:41:00|180912.3|180822.3|180930.7|180840.7|180932.2|180842.2|180912.1|180822.1|12
1734464470000|2024-12-17 19:41:10|180927.4|180837.4|180929.6|180839.6|180930.9|180840.9|180926|180836|4
1734464480000|2024-12-17 19:41:20|180926.4|180836.4|180927.5|180837.5|180930.9|180840.9|180925.7|180835.7|7
1734464490000|2024-12-17 19:41:30|180933|180843|180932.6|180842.6|180933.2|180843.2|180927.2|180837.2|5
1734464500000|2024-12-17 19:41:40|180926.5|180836.5|180932.8|180842.8|180932.8|180842.8|180926.5|180836.5|2
1734464510000|2024-12-17 19:41:50|180924.5|180834.5|180929.5|180839.5|180929.5|180839.5|180924.5|180834.5|2
1734464530000|2024-12-17 19:42:10|180924.8|180834.8|180925.3|180835.3|180925.3|180835.3|180919.9|180829.9|3
1734464540000|2024-12-17 19:42:20|180919.9|180829.9|180918|180828|180925.3|180835.3|180910.6|180820.6|12
1734464550000|2024-12-17 19:42:30|180912.1|180822.1|180915.4|180825.4|180919.8|180829.8|180910.9|180820.9|8
1734464560000|2024-12-17 19:42:40|180924.6|180834.6|180915.9|180825.9|180924.6|180834.6|180910.4|180820.4|5
1734464570000|2024-12-17 19:42:50|180925.6|180835.6|180919.6|180829.6|180925.6|180835.6|180919.6|180829.6|2
1734464580000|2024-12-17 19:43:00|180923.8|180833.8|180922.9|180832.9|180930.8|180840.8|180920|180830|9
1734464590000|2024-12-17 19:43:10|180917.1|180827.1|180917.1|180827.1|180917.1|180827.1|180917.1|180827.1|1
1734464600000|2024-12-17 19:43:20|180927.3|180837.3|180927.3|180837.3|180927.3|180837.3|180927.3|180837.3|1
1734464610000|2024-12-17 19:43:30|180920.9|180830.9|180925.7|180835.7|180925.7|180835.7|180920.9|180830.9|2
1734464620000|2024-12-17 19:43:40|180932.7|180842.7|180927.2|180837.2|180932.7|180842.7|180927.2|180837.2|2
1734464630000|2024-12-17 19:43:50|180935.2|180845.2|180915.3|180825.3|180935.2|180845.2|180915.3|180825.3|8
1734464640000|2024-12-17 19:44:00|180910.6|180820.6|180910|180820|180912.8|180822.8|180905.4|180815.4|5
1734464650000|2024-12-17 19:44:10|180905|180815|180904|180814|180910.8|180820.8|180904|180814|3
1734464660000|2024-12-17 19:44:20|180909.3|180819.3|180896.8|180806.8|180909.3|180819.3|180885.4|180795.4|13
1734464670000|2024-12-17 19:44:30|180891.8|180801.8|180895.7|180805.7|180903.7|180813.7|180886.2|180796.2|6
1734464680000|2024-12-17 19:44:40|180890.1|180800.1|180896.2|180806.2|180899.1|180809.1|180889|180799|9
1734464690000|2024-12-17 19:44:50|180891.9|180801.9|180898.7|180808.7|180908.5|180818.5|180891.9|180801.9|8
1734464700000|2024-12-17 19:45:00|180905.8|180815.8|180913.6|180823.6|180918|180828|180905.8|180815.8|5
1734464710000|2024-12-17 19:45:10|180919.2|180829.2|180909|180819|180919.2|180829.2|180909|180819|4
1734464730000|2024-12-17 19:45:30|180901.1|180811.1|180912.8|180822.8|180915.1|180825.1|180901.1|180811.1|9
1734464740000|2024-12-17 19:45:40|180920.4|180830.4|180938.6|180848.6|180938.6|180848.6|180918.7|180828.7|7
1734464750000|2024-12-17 19:45:50|180943.3|180853.3|180936.5|180846.5|180943.3|180853.3|180931.6|180841.6|4
1734464760000|2024-12-17 19:46:00|180942.7|180852.7|180952.5|180862.5|180952.5|180862.5|180940.3|180850.3|8
1734464770000|2024-12-17 19:46:10|180943.2|180853.2|180943.2|180853.2|180943.2|180853.2|180943.2|180853.2|1
1734464780000|2024-12-17 19:46:20|180948.4|180858.4|180944.1|180854.1|180948.4|180858.4|180944.1|180854.1|2
1734464790000|2024-12-17 19:46:30|180946.1|180856.1|180947.6|180857.6|180947.8|180857.8|180940.5|180850.5|6
1734464800000|2024-12-17 19:46:40|180942.2|180852.2|180945.6|180855.6|180947.6|180857.6|180940.5|180850.5|9
1734464810000|2024-12-17 19:46:50|180940.6|180850.6|180940.6|180850.6|180940.6|180850.6|180940.6|180850.6|1
1734464820000|2024-12-17 19:47:00|180946.6|180856.6|180946.6|180856.6|180946.6|180856.6|180946.6|180856.6|1
1734464830000|2024-12-17 19:47:10|180958.5|180868.5|180980.3|180890.3|180980.3|180890.3|180958.5|180868.5|8
1734464840000|2024-12-17 19:47:20|180984.9|180894.9|180963.2|180873.2|180984.9|180894.9|180963.2|180873.2|9
1734464850000|2024-12-17 19:47:30|180968.3|180878.3|180977.4|180887.4|180978.7|180888.7|180968.3|180878.3|6
1734464860000|2024-12-17 19:47:40|180972.6|180882.6|180972.6|180882.6|180972.6|180882.6|180972.6|180882.6|1
1734464870000|2024-12-17 19:47:50|180975.9|180885.9|180978|180888|180978|180888|180965.9|180875.9|8
1734464880000|2024-12-17 19:48:00|180973.8|180883.8|180969.7|180879.7|180977|180887|180962.2|180872.2|12
1734464900000|2024-12-17 19:48:20|180964.5|180874.5|180974.6|180884.6|180979.3|180889.3|180964.5|180874.5|6
1734464910000|2024-12-17 19:48:30|180981.3|180891.3|180976.8|180886.8|180981.3|180891.3|180976.8|180886.8|2
1734464930000|2024-12-17 19:48:50|180971.7|180881.7|180981.6|180891.6|180981.6|180891.6|180969.3|180879.3|8
1734464940000|2024-12-17 19:49:00|180974.9|180884.9|180973.4|180883.4|180981.7|180891.7|180973.4|180883.4|9
1734464950000|2024-12-17 19:49:10|180979|180889|180966.5|180876.5|180979|180889|180966.5|180876.5|4
1734464960000|2024-12-17 19:49:20|180971.3|180881.3|180970|180880|180971.3|180881.3|180966.7|180876.7|3
1734464970000|2024-12-17 19:49:30|180963.4|180873.4|180962.6|180872.6|180963.6|180873.6|180958.6|180868.6|5
1734464980000|2024-12-17 19:49:40|180961|180871|180951.7|180861.7|180961|180871|180938.9|180848.9|14
1734464990000|2024-12-17 19:49:50|180956.6|180866.6|180954.3|180864.3|180966.4|180876.4|180942|180852|13
1734465000000|2024-12-17 19:50:00|180959.9|180869.9|180932.3|180842.3|180959.9|180869.9|180914.1|180824.1|13
1734465010000|2024-12-17 19:50:10|180926.9|180836.9|180947|180857|180947|180857|180915.1|180825.1|21
1734465020000|2024-12-17 19:50:20|180936.5|180846.5|180939.6|180849.6|180953.3|180863.3|180932.2|180842.2|10
1734465030000|2024-12-17 19:50:30|180946|180856|180943.3|180853.3|180953.1|180863.1|180940.4|180850.4|5
1734465040000|2024-12-17 19:50:40|180938.7|180848.7|180945.8|180855.8|180950.9|180860.9|180934.5|180844.5|13
1734465050000|2024-12-17 19:50:50|180939.9|180849.9|180904.8|180814.8|180939.9|180849.9|180903.7|180813.7|13
1734465060000|2024-12-17 19:51:00|180913|180823|180903.6|180813.6|180913|180823|180902.3|180812.3|8
1734465070000|2024-12-17 19:51:10|180908.1|180818.1|180903.6|180813.6|180908.1|180818.1|180903.6|180813.6|2
1734465080000|2024-12-17 19:51:20|180905|180815|180903.8|180813.8|180906|180816|180898.5|180808.5|6
1734465090000|2024-12-17 19:51:30|180896.2|180806.2|180900|180810|180901.6|180811.6|180896.2|180806.2|3
1734465100000|2024-12-17 19:51:40|180907.3|180817.3|180903.7|180813.7|180907.3|180817.3|180897.4|180807.4|5
1734465110000|2024-12-17 19:51:50|180896.3|180806.3|180902.7|180812.7|180902.7|180812.7|180896.3|180806.3|3
1734465120000|2024-12-17 19:52:00|180908.6|180818.6|180906.7|180816.7|180913.8|180823.8|180896.8|180806.8|8
1734465140000|2024-12-17 19:52:20|180911.8|180821.8|180912.6|180822.6|180912.6|180822.6|180899.9|180809.9|8
1734465150000|2024-12-17 19:52:30|180907.8|180817.8|180901.6|180811.6|180912.9|180822.9|180901.6|180811.6|5
1734465160000|2024-12-17 19:52:40|180906.9|180816.9|180907|180817|180912.5|180822.5|180906.9|180816.9|3
1734465170000|2024-12-17 19:52:50|180914.8|180824.8|180909.3|180819.3|180914.8|180824.8|180909.3|180819.3|3
1734465180000|2024-12-17 19:53:00|180901.4|180811.4|180905.8|180815.8|180907.2|180817.2|180899.9|180809.9|6
1734465190000|2024-12-17 19:53:10|180918|180828|180911.9|180821.9|180918|180828|180911.9|180821.9|2
1734465210000|2024-12-17 19:53:30|180906.3|180816.3|180927.3|180837.3|180927.3|180837.3|180906.3|180816.3|5
1734465230000|2024-12-17 19:53:50|180920.9|180830.9|180920.7|180830.7|180922.3|180832.3|180910.1|180820.1|10
1734465240000|2024-12-17 19:54:00|180916.8|180826.8|180912.6|180822.6|180916.8|180826.8|180907.8|180817.8|3
1734465250000|2024-12-17 19:54:10|180918.4|180828.4|180918.4|180828.4|180918.4|180828.4|180918.4|180828.4|1
1734465260000|2024-12-17 19:54:20|180921.1|180831.1|180922.6|180832.6|180928.4|180838.4|180912.8|180822.8|6
1734465270000|2024-12-17 19:54:30|180917.2|180827.2|180917.2|180827.2|180917.2|180827.2|180917.2|180827.2|1
1734465280000|2024-12-17 19:54:40|180923.4|180833.4|180926.1|180836.1|180931.1|180841.1|180923.4|180833.4|6
1734465290000|2024-12-17 19:54:50|180932.6|180842.6|180924.4|180834.4|180932.6|180842.6|180924.4|180834.4|2
1734465300000|2024-12-17 19:55:00|180936.2|180846.2|180942|180852|180948.4|180858.4|180931.6|180841.6|8
1734465310000|2024-12-17 19:55:10|180947|180857|180957.8|180867.8|180964.5|180874.5|180937.7|180847.7|13
1734465320000|2024-12-17 19:55:20|180964|180874|180961.3|180871.3|180964|180874|180955.6|180865.6|6
1734465330000|2024-12-17 19:55:30|180953.9|180863.9|180956.9|180866.9|180958.8|180868.8|180952|180862|4
1734465340000|2024-12-17 19:55:40|180962.6|180872.6|180945.9|180855.9|180962.6|180872.6|180945.9|180855.9|17
1734465350000|2024-12-17 19:55:50|180958.9|180868.9|180957.1|180867.1|180958.9|180868.9|180951.7|180861.7|5
1734465360000|2024-12-17 19:56:00|180951.4|180861.4|180965.2|180875.2|180971.8|180881.8|180951.4|180861.4|7
1734465370000|2024-12-17 19:56:10|180970|180880|180970|180880|180970|180880|180970|180880|1
1734465380000|2024-12-17 19:56:20|180962.2|180872.2|180972.4|180882.4|180972.4|180882.4|180962.2|180872.2|3
1734465390000|2024-12-17 19:56:30|180965.7|180875.7|180965.7|180875.7|180965.7|180875.7|180965.7|180875.7|1
1734465400000|2024-12-17 19:56:40|180972|180882|180973.2|180883.2|180978.8|180888.8|180966.9|180876.9|8
1734465410000|2024-12-17 19:56:50|180969.3|180879.3|180968.7|180878.7|180969.3|180879.3|180963.8|180873.8|3
1734465420000|2024-12-17 19:57:00|180975.2|180885.2|180969|180879|180975.2|180885.2|180963.7|180873.7|7
1734465430000|2024-12-17 19:57:10|180962.8|180872.8|180963.1|180873.1|180967.8|180877.8|180955.1|180865.1|8
1734465440000|2024-12-17 19:57:20|180954|180864|180965.3|180875.3|180965.3|180875.3|180951.7|180861.7|5
1734465450000|2024-12-17 19:57:30|180969.1|180879.1|180972.7|180882.7|180972.7|180882.7|180967.6|180877.6|3
1734465460000|2024-12-17 19:57:40|180963.8|180873.8|180973.1|180883.1|180975|180885|180962.2|180872.2|9
1734465470000|2024-12-17 19:57:50|180975.7|180885.7|180977|180887|180977|180887|180973.4|180883.4|4
1734465480000|2024-12-17 19:58:00|180912.2|180822.2|180922.6|180832.6|180927.8|180837.8|180906.5|180816.5|16
1734465490000|2024-12-17 19:58:10|180918.5|180828.5|180957|180867|180961.3|180871.3|180914.3|180824.3|19
1734465500000|2024-12-17 19:58:20|180961.9|180871.9|180954.9|180864.9|180963.7|180873.7|180949.9|180859.9|10
1734465510000|2024-12-17 19:58:30|180961.3|180871.3|180957.5|180867.5|180961.3|180871.3|180950.8|180860.8|5
1734465520000|2024-12-17 19:58:40|180962.9|180872.9|180948|180858|180963.7|180873.7|180945.8|180855.8|16
1734465530000|2024-12-17 19:58:50|180958.7|180868.7|180952.5|180862.5|180958.7|180868.7|180940.7|180850.7|19
1734465540000|2024-12-17 19:59:00|180957.4|180867.4|180951.9|180861.9|180957.4|180867.4|180937.5|180847.5|11
1734465550000|2024-12-17 19:59:10|180959.5|180869.5|180940.5|180850.5|180964.7|180874.7|180940.5|180850.5|21
1734465560000|2024-12-17 19:59:20|180944.5|180854.5|180943.2|180853.2|180947.8|180857.8|180940|180850|4
1734465570000|2024-12-17 19:59:30|180947.5|180857.5|180943.9|180853.9|180957.6|180867.6|180940.8|180850.8|18
1734465580000|2024-12-17 19:59:40|180938.5|180848.5|180981.2|180891.2|180982.9|180892.9|180938.5|180848.5|22
1734465590000|2024-12-17 19:59:50|180977.2|180887.2|180976.6|180886.6|180988.3|180898.3|180976.6|180886.6|17
1734465600000|2024-12-17 20:00:00|180976.9|180886.9|180973.4|180883.4|180982.4|180892.4|180973.4|180883.4|7
1734465610000|2024-12-17 20:00:10|180971.3|180881.3|180966.3|180876.3|180971.3|180881.3|180964.9|180874.9|5
1734465620000|2024-12-17 20:00:20|180965.7|180875.7|180965.9|180875.9|180966.4|180876.4|180964.6|180874.6|4
1734465630000|2024-12-17 20:00:30|180967|180877|180970.9|180880.9|180973.5|180883.5|180962.5|180872.5|10
1734465640000|2024-12-17 20:00:40|180973.8|180883.8|180972|180882|180973.9|180883.9|180972|180882|5
1734465650000|2024-12-17 20:00:50|180971|180881|180971.3|180881.3|180972.5|180882.5|180966.9|180876.9|6
1734465660000|2024-12-17 20:01:00|180971.8|180881.8|180960.9|180870.9|180971.8|180881.8|180960.9|180870.9|3
1734465670000|2024-12-17 20:01:10|180963|180873|180990.1|180900.1|180990.1|180900.1|180963|180873|10
1734465680000|2024-12-17 20:01:20|180991.9|180901.9|180991|180901|180993.8|180903.8|180986.5|180896.5|6
1734465690000|2024-12-17 20:01:30|180986.4|180896.4|180975.3|180885.3|180990.6|180900.6|180969.8|180879.8|8
1734465700000|2024-12-17 20:01:40|180977|180887|180973.2|180883.2|180977|180887|180973.2|180883.2|3
1734465710000|2024-12-17 20:01:50|180970.4|180880.4|180967.3|180877.3|180972.8|180882.8|180965.6|180875.6|8
1734465720000|2024-12-17 20:02:00|180967.4|180877.4|180968.1|180878.1|180968.1|180878.1|180967|180877|3
1734465730000|2024-12-17 20:02:10|180969.6|180879.6|180964.3|180874.3|180969.6|180879.6|180964.3|180874.3|4
1734465740000|2024-12-17 20:02:20|180965.8|180875.8|180966.1|180876.1|180972|180882|180965.8|180875.8|3
1734465750000|2024-12-17 20:02:30|180965.8|180875.8|180965.9|180875.9|180966.1|180876.1|180964.7|180874.7|4
1734465760000|2024-12-17 20:02:40|180969.1|180879.1|180980.5|180890.5|180984.2|180894.2|180969.1|180879.1|6
1734465770000|2024-12-17 20:02:50|180982.7|180892.7|180982.6|180892.6|180982.7|180892.7|180982.6|180892.6|2
1734465780000|2024-12-17 20:03:00|180985.8|180895.8|180977.2|180887.2|180985.8|180895.8|180976.9|180886.9|4
1734465790000|2024-12-17 20:03:10|180976|180886|180976.9|180886.9|180976.9|180886.9|180975|180885|3
1734465800000|2024-12-17 20:03:20|180977.5|180887.5|180975.9|180885.9|180977.5|180887.5|180975.9|180885.9|3
1734465810000|2024-12-17 20:03:30|180972.7|180882.7|180972.7|180882.7|180972.7|180882.7|180972.7|180882.7|1
1734465820000|2024-12-17 20:03:40|180967.2|180877.2|180979.4|180889.4|180979.4|180889.4|180967|180877|9
1734465830000|2024-12-17 20:03:50|180979.9|180889.9|180980|180890|180980|180890|180973.7|180883.7|5
1734465840000|2024-12-17 20:04:00|180985.2|180895.2|180975|180885|180985.2|180895.2|180975|180885|4
1734465850000|2024-12-17 20:04:10|180974.7|180884.7|180981.3|180891.3|180981.8|180891.8|180974.7|180884.7|4
1734465860000|2024-12-17 20:04:20|180974.4|180884.4|180975.4|180885.4|180975.4|180885.4|180973.6|180883.6|3
1734465870000|2024-12-17 20:04:30|180978.7|180888.7|180968.8|180878.8|180979.2|180889.2|180968.8|180878.8|7
1734465880000|2024-12-17 20:04:40|180971.8|180881.8|180969.7|180879.7|180971.9|180881.9|180969.7|180879.7|4
1734465890000|2024-12-17 20:04:50|180970.7|180880.7|180969.8|180879.8|180970.7|180880.7|180969.8|180879.8|2
1734465900000|2024-12-17 20:05:00|180963.5|180873.5|180953.9|180863.9|180963.5|180873.5|180953.9|180863.9|4
1734465910000|2024-12-17 20:05:10|180957.6|180867.6|180957.7|180867.7|180958.1|180868.1|180957.6|180867.6|3
1734465920000|2024-12-17 20:05:20|180955.3|180865.3|180956.1|180866.1|180956.1|180866.1|180955.3|180865.3|3
1734465930000|2024-12-17 20:05:30|180953.8|180863.8|180954.4|180864.4|180954.4|180864.4|180953.8|180863.8|2
1734465940000|2024-12-17 20:05:40|180954.3|180864.3|180963.5|180873.5|180963.5|180873.5|180954.3|180864.3|6
1734465950000|2024-12-17 20:05:50|180961.9|180871.9|180957.1|180867.1|180961.9|180871.9|180954.3|180864.3|5
1734465960000|2024-12-17 20:06:00|180956.6|180866.6|180957.8|180867.8|180957.8|180867.8|180956.6|180866.6|3
1734465970000|2024-12-17 20:06:10|180962.7|180872.7|180960.1|180870.1|180962.7|180872.7|180955.9|180865.9|4
1734465980000|2024-12-17 20:06:20|180959.4|180869.4|180958.5|180868.5|180962.5|180872.5|180958.5|180868.5|6
1734465990000|2024-12-17 20:06:30|180960.3|180870.3|180958.5|180868.5|180960.3|180870.3|180958.5|180868.5|3
1734466000000|2024-12-17 20:06:40|180959.5|180869.5|180959.5|180869.5|180959.5|180869.5|180959.5|180869.5|1
1734466010000|2024-12-17 20:06:50|180959.1|180869.1|180958.7|180868.7|180960.1|180870.1|180955.9|180865.9|6
1734466020000|2024-12-17 20:07:00|180962.4|180872.4|180960.7|180870.7|180962.7|180872.7|180960.7|180870.7|5
1734466030000|2024-12-17 20:07:10|180961.3|180871.3|180961.3|180871.3|180961.3|180871.3|180961.3|180871.3|1
1734466040000|2024-12-17 20:07:20|180961.7|180871.7|180956.1|180866.1|180961.7|180871.7|180954.5|180864.5|5
1734466050000|2024-12-17 20:07:30|180956.8|180866.8|180956.7|180866.7|180956.8|180866.8|180956.7|180866.7|2
1734466060000|2024-12-17 20:07:40|180958.6|180868.6|180959.4|180869.4|180959.4|180869.4|180958.6|180868.6|2
1734466070000|2024-12-17 20:07:50|180961.5|180871.5|180961.5|180871.5|180961.5|180871.5|180961.5|180871.5|1
1734466080000|2024-12-17 20:08:00|180965.7|180875.7|180966|180876|180967.9|180877.9|180965.7|180875.7|3
1734466090000|2024-12-17 20:08:10|180966.1|180876.1|180964.2|180874.2|180966.1|180876.1|180958.4|180868.4|3
1734466100000|2024-12-17 20:08:20|180966.9|180876.9|180966.9|180876.9|180966.9|180876.9|180966.9|180876.9|1
1734466110000|2024-12-17 20:08:30|180967.2|180877.2|180959.6|180869.6|180968.5|180878.5|180959.6|180869.6|5
1734466120000|2024-12-17 20:08:40|180960.4|180870.4|180963.4|180873.4|180964.6|180874.6|180960.4|180870.4|4
1734466130000|2024-12-17 20:08:50|180962.8|180872.8|180963.1|180873.1|180963.1|180873.1|180962.8|180872.8|2
1734466140000|2024-12-17 20:09:00|180962.3|180872.3|180962.9|180872.9|180963.1|180873.1|180962.3|180872.3|4
1734466150000|2024-12-17 20:09:10|180966.4|180876.4|180967.2|180877.2|180968.8|180878.8|180966.4|180876.4|4
1734466160000|2024-12-17 20:09:20|180967.7|180877.7|180968.4|180878.4|180968.4|180878.4|180966.1|180876.1|4
1734466170000|2024-12-17 20:09:30|180969.3|180879.3|180957.7|180867.7|180969.3|180879.3|180948|180858|5
1734466180000|2024-12-17 20:09:40|180956.5|180866.5|180956.5|180866.5|180956.5|180866.5|180956.5|180866.5|1
1734466190000|2024-12-17 20:09:50|180958|180868|180949.8|180859.8|180958|180868|180949.8|180859.8|4
1734466200000|2024-12-17 20:10:00|180954.1|180864.1|180965.5|180875.5|180965.5|180875.5|180954.1|180864.1|4
1734466210000|2024-12-17 20:10:10|180966.1|180876.1|180947.9|180857.9|180966.1|180876.1|180947.9|180857.9|4
1734466220000|2024-12-17 20:10:20|180959.9|180869.9|180957.2|180867.2|180960.9|180870.9|180957.2|180867.2|5
1734466230000|2024-12-17 20:10:30|180957.1|180867.1|180965.6|180875.6|180965.6|180875.6|180957.1|180867.1|3
1734466240000|2024-12-17 20:10:40|180966.7|180876.7|180968.5|180878.5|180968.5|180878.5|180966.7|180876.7|3
1734466250000|2024-12-17 20:10:50|180968.7|180878.7|180969.8|180879.8|180972.7|180882.7|180968.7|180878.7|3
1734466260000|2024-12-17 20:11:00|180970.6|180880.6|180971.4|180881.4|180971.4|180881.4|180969.2|180879.2|4
1734466270000|2024-12-17 20:11:10|180969.4|180879.4|180966.7|180876.7|180971|180881|180966.7|180876.7|6
1734466280000|2024-12-17 20:11:20|180967.6|180877.6|180964.2|180874.2|180967.6|180877.6|180964.2|180874.2|6
1734466290000|2024-12-17 20:11:30|180965.1|180875.1|180968.5|180878.5|180968.5|180878.5|180965.1|180875.1|4
1734466300000|2024-12-17 20:11:40|180968.8|180878.8|180971.4|180881.4|180974|180884|180968.2|180878.2|6
1734466310000|2024-12-17 20:11:50|180969.1|180879.1|180968|180878|180970.6|180880.6|180968|180878|4
1734466320000|2024-12-17 20:12:00|180968.3|180878.3|180970|180880|180970|180880|180968.3|180878.3|4
1734466330000|2024-12-17 20:12:10|180966.5|180876.5|180951.1|180861.1|180966.6|180876.6|180951.1|180861.1|6
1734466340000|2024-12-17 20:12:20|180959.9|180869.9|180956.3|180866.3|180959.9|180869.9|180951.5|180861.5|4
1734466350000|2024-12-17 20:12:30|180952.9|180862.9|180949.9|180859.9|180953.2|180863.2|180949.9|180859.9|4
1734466360000|2024-12-17 20:12:40|180950.4|180860.4|180954.3|180864.3|180954.3|180864.3|180944.3|180854.3|10
1734466370000|2024-12-17 20:12:50|180953.8|180863.8|180960|180870|180960|180870|180949.4|180859.4|4
1734466380000|2024-12-17 20:13:00|180962.2|180872.2|180965.1|180875.1|180965.1|180875.1|180962.2|180872.2|3
1734466390000|2024-12-17 20:13:10|180965.4|180875.4|180965.9|180875.9|180965.9|180875.9|180965.3|180875.3|4
1734466400000|2024-12-17 20:13:20|180965.4|180875.4|180962.2|180872.2|180965.6|180875.6|180962.2|180872.2|5
1734466410000|2024-12-17 20:13:30|180954.7|180864.7|180956.9|180866.9|180957.7|180867.7|180954.7|180864.7|6
1734466420000|2024-12-17 20:13:40|180959.1|180869.1|180965.7|180875.7|180966.1|180876.1|180959.1|180869.1|4
1734466430000|2024-12-17 20:13:50|180967.8|180877.8|180968.2|180878.2|180968.2|180878.2|180967.8|180877.8|2
1734466440000|2024-12-17 20:14:00|180967.2|180877.2|180968.2|180878.2|180968.2|180878.2|180967.2|180877.2|2
1734466450000|2024-12-17 20:14:10|180969|180879|180984.2|180894.2|180984.2|180894.2|180969|180879|3
1734466460000|2024-12-17 20:14:20|180983.5|180893.5|180984.9|180894.9|180987.3|180897.3|180983.5|180893.5|5
1734466470000|2024-12-17 20:14:30|180983.4|180893.4|180984.5|180894.5|180984.5|180894.5|180983.4|180893.4|2
1734466480000|2024-12-17 20:14:40|180984.8|180894.8|180984.8|180894.8|180984.8|180894.8|180984.8|180894.8|1
1734466490000|2024-12-17 20:14:50|180984.6|180894.6|180985.5|180895.5|180986.1|180896.1|180981.6|180891.6|8
1734466500000|2024-12-17 20:15:00|180982.6|180892.6|180967.6|180877.6|180982.6|180892.6|180963|180873|12
1734466510000|2024-12-17 20:15:10|180967.3|180877.3|180966.2|180876.2|180967.3|180877.3|180966.2|180876.2|6
1734466520000|2024-12-17 20:15:20|180970.8|180880.8|180956.5|180866.5|180970.8|180880.8|180956.5|180866.5|3
1734466530000|2024-12-17 20:15:30|180952.4|180862.4|180955.4|180865.4|180955.4|180865.4|180952.4|180862.4|3
1734466550000|2024-12-17 20:15:50|180957.8|180867.8|180952.2|180862.2|180957.8|180867.8|180952.2|180862.2|3
1734466560000|2024-12-17 20:16:00|180956.1|180866.1|180980.6|180890.6|180980.6|180890.6|180956.1|180866.1|4
1734466570000|2024-12-17 20:16:10|180979.3|180889.3|180984.3|180894.3|180984.3|180894.3|180979.3|180889.3|2
1734466580000|2024-12-17 20:16:20|180984.9|180894.9|180986.2|180896.2|180986.5|180896.5|180984.9|180894.9|3
1734466590000|2024-12-17 20:16:30|180986|180896|180986.3|180896.3|180986.3|180896.3|180986|180896|2
1734466600000|2024-12-17 20:16:40|180986.4|180896.4|180988.8|180898.8|180989.3|180899.3|180986.4|180896.4|4
1734466610000|2024-12-17 20:16:50|180990.4|180900.4|180991.2|180901.2|180991.2|180901.2|180990.4|180900.4|2
1734466620000|2024-12-17 20:17:00|180990.8|180900.8|180989.4|180899.4|180990.8|180900.8|180989.4|180899.4|2
1734466630000|2024-12-17 20:17:10|180987.8|180897.8|180976.2|180886.2|180988.5|180898.5|180976.2|180886.2|6
1734466640000|2024-12-17 20:17:20|180972.9|180882.9|180973.8|180883.8|180973.8|180883.8|180972.9|180882.9|2
1734466650000|2024-12-17 20:17:30|180974.2|180884.2|180974.9|180884.9|180974.9|180884.9|180974.2|180884.2|2
1734466660000|2024-12-17 20:17:40|180978.1|180888.1|180978.1|180888.1|180979.1|180889.1|180977.4|180887.4|6
1734466670000|2024-12-17 20:17:50|180977.9|180887.9|180978.2|180888.2|180978.2|180888.2|180977.9|180887.9|2
1734466680000|2024-12-17 20:18:00|180973.9|180883.9|180970|180880|180973.9|180883.9|180964.1|180874.1|5
1734466690000|2024-12-17 20:18:10|180969.9|180879.9|180976.4|180886.4|180976.4|180886.4|180969.9|180879.9|5
1734466700000|2024-12-17 20:18:20|180976.1|180886.1|180974.9|180884.9|180980.5|180890.5|180974.9|180884.9|7
1734466710000|2024-12-17 20:18:30|180973.6|180883.6|180974.3|180884.3|180974.3|180884.3|180972.5|180882.5|4
1734466720000|2024-12-17 20:18:40|180966.9|180876.9|180967.5|180877.5|180967.5|180877.5|180965.4|180875.4|5
1734466730000|2024-12-17 20:18:50|180967.6|180877.6|180971.9|180881.9|180973|180883|180960.4|180870.4|7
1734466740000|2024-12-17 20:19:00|180971.3|180881.3|180965.6|180875.6|180972.7|180882.7|180960.2|180870.2|7
1734466750000|2024-12-17 20:19:10|180966.4|180876.4|180965.5|180875.5|180966.4|180876.4|180964.3|180874.3|4
1734466760000|2024-12-17 20:19:20|180965.6|180875.6|180965.3|180875.3|180965.6|180875.6|180959.2|180869.2|6
1734466770000|2024-12-17 20:19:30|180965.2|180875.2|180966.8|180876.8|180966.8|180876.8|180959.1|180869.1|7
1734466780000|2024-12-17 20:19:40|180967.9|180877.9|180968.8|180878.8|180968.8|180878.8|180967.9|180877.9|3
1734466790000|2024-12-17 20:19:50|180969.9|180879.9|180969.1|180879.1|180975.8|180885.8|180968.6|180878.6|7
1734466800000|2024-12-17 20:20:00|180967.9|180877.9|180970.1|180880.1|180974.5|180884.5|180964.8|180874.8|9
1734466810000|2024-12-17 20:20:10|180963.3|180873.3|180964.5|180874.5|180964.5|180874.5|180963.3|180873.3|3
1734466820000|2024-12-17 20:20:20|180963.1|180873.1|180948.9|180858.9|180963.1|180873.1|180948.9|180858.9|6
1734466830000|2024-12-17 20:20:30|180954.3|180864.3|180955.9|180865.9|180955.9|180865.9|180946|180856|3
1734466840000|2024-12-17 20:20:40|180954.9|180864.9|180952.9|180862.9|180954.9|180864.9|180952.9|180862.9|4
1734466850000|2024-12-17 20:20:50|180952.8|180862.8|180948.1|180858.1|180952.8|180862.8|180948.1|180858.1|5
1734466860000|2024-12-17 20:21:00|180950.9|180860.9|180948.9|180858.9|180950.9|180860.9|180948.9|180858.9|2
1734466870000|2024-12-17 20:21:10|180951.7|180861.7|180951.7|180861.7|180951.7|180861.7|180951.7|180861.7|1
1734466880000|2024-12-17 20:21:20|180951.8|180861.8|180951.7|180861.7|180951.8|180861.8|180951.7|180861.7|2
1734466890000|2024-12-17 20:21:30|180952.3|180862.3|180952.7|180862.7|180952.7|180862.7|180949.9|180859.9|4
1734466900000|2024-12-17 20:21:40|180952.8|180862.8|180949.8|180859.8|180952.8|180862.8|180945.1|180855.1|5
1734466910000|2024-12-17 20:21:50|180950.6|180860.6|180942.9|180852.9|180951.6|180861.6|180942.9|180852.9|3
1734466920000|2024-12-17 20:22:00|180947|180857|180948.5|180858.5|180951.1|180861.1|180942.5|180852.5|6
1734466930000|2024-12-17 20:22:10|180944.8|180854.8|180951.9|180861.9|180951.9|180861.9|180944.7|180854.7|7
1734466940000|2024-12-17 20:22:20|180953.2|180863.2|180954.5|180864.5|180954.5|180864.5|180953.2|180863.2|2
1734466950000|2024-12-17 20:22:30|180947.5|180857.5|180952.3|180862.3|180952.3|180862.3|180947.5|180857.5|3
1734466960000|2024-12-17 20:22:40|180952.6|180862.6|180952.7|180862.7|180952.8|180862.8|180952.6|180862.6|3
1734466970000|2024-12-17 20:22:50|180953.4|180863.4|180954.2|180864.2|180954.2|180864.2|180953.4|180863.4|3
1734466980000|2024-12-17 20:23:00|180957.1|180867.1|180959.8|180869.8|180959.8|180869.8|180957.1|180867.1|2
1734466990000|2024-12-17 20:23:10|180961.2|180871.2|180965.2|180875.2|180965.2|180875.2|180961.2|180871.2|5
1734467000000|2024-12-17 20:23:20|180967.6|180877.6|180968|180878|180968|180878|180967.6|180877.6|3
1734467010000|2024-12-17 20:23:30|180966.8|180876.8|180966.9|180876.9|180966.9|180876.9|180965.7|180875.7|4
1734467020000|2024-12-17 20:23:40|180967.2|180877.2|180967.5|180877.5|180967.5|180877.5|180967.2|180877.2|2
1734467030000|2024-12-17 20:23:50|180967.7|180877.7|180976.7|180886.7|180977.2|180887.2|180967.5|180877.5|4
1734467040000|2024-12-17 20:24:00|180975.7|180885.7|180979.4|180889.4|180979.4|180889.4|180974.8|180884.8|3
1734467050000|2024-12-17 20:24:10|180978|180888|180977.8|180887.8|180978.2|180888.2|180977.8|180887.8|4
1734467060000|2024-12-17 20:24:20|180976.5|180886.5|180978.2|180888.2|180978.2|180888.2|180976.5|180886.5|4
1734467080000|2024-12-17 20:24:40|180975.5|180885.5|180960.6|180870.6|180975.5|180885.5|180954.2|180864.2|8
1734467090000|2024-12-17 20:24:50|180961.9|180871.9|180962.9|180872.9|180962.9|180872.9|180960.1|180870.1|4
1734467100000|2024-12-17 20:25:00|180961.4|180871.4|180955.5|180865.5|180961.4|180871.4|180955.5|180865.5|5
1734467110000|2024-12-17 20:25:10|180955.4|180865.4|180955.3|180865.3|180955.4|180865.4|180951.2|180861.2|4
1734467120000|2024-12-17 20:25:20|180955.2|180865.2|180950.6|180860.6|180955.3|180865.3|180950.6|180860.6|4
1734467130000|2024-12-17 20:25:30|180950.9|180860.9|180950.7|180860.7|180950.9|180860.9|180946.4|180856.4|3
1734467140000|2024-12-17 20:25:40|180954.8|180864.8|180949|180859|180955.3|180865.3|180948.1|180858.1|4
1734467150000|2024-12-17 20:25:50|180947.5|180857.5|180946.7|180856.7|180947.7|180857.7|180946.7|180856.7|3
1734467160000|2024-12-17 20:26:00|180946.9|180856.9|180951.2|180861.2|180951.8|180861.8|180946.9|180856.9|4
1734467170000|2024-12-17 20:26:10|180950.9|180860.9|180953.5|180863.5|180953.5|180863.5|180950|180860|11
1734467180000|2024-12-17 20:26:20|180952.2|180862.2|180950.6|180860.6|180954|180864|180950.6|180860.6|4
1734467190000|2024-12-17 20:26:30|180952.8|180862.8|180951.7|180861.7|180952.9|180862.9|180950|180860|10
1734467200000|2024-12-17 20:26:40|180952|180862|180953.3|180863.3|180953.6|180863.6|180952|180862|4
1734467210000|2024-12-17 20:26:50|180952.7|180862.7|180963.7|180873.7|180963.7|180873.7|180952.7|180862.7|3
1734467220000|2024-12-17 20:27:00|180964.2|180874.2|180964.2|180874.2|180964.2|180874.2|180964.2|180874.2|1
1734467230000|2024-12-17 20:27:10|180963.4|180873.4|180963.4|180873.4|180963.5|180873.5|180963.4|180873.4|3
1734467240000|2024-12-17 20:27:20|180963.7|180873.7|180963.7|180873.7|180963.7|180873.7|180963.7|180873.7|1
1734467250000|2024-12-17 20:27:30|180967.7|180877.7|180971|180881|180971.5|180881.5|180967.7|180877.7|4
1734467260000|2024-12-17 20:27:40|180972|180882|180972|180882|180972|180882|180972|180882|1
1734467270000|2024-12-17 20:27:50|180973.1|180883.1|180972.3|180882.3|180983.1|180893.1|180972.3|180882.3|6
1734467280000|2024-12-17 20:28:00|180973.2|180883.2|180972.4|180882.4|180974|180884|180972.4|180882.4|3
1734467290000|2024-12-17 20:28:10|180974.2|180884.2|180974.2|180884.2|180974.2|180884.2|180974.2|180884.2|1
1734467300000|2024-12-17 20:28:20|180973|180883|180970|180880|180973|180883|180970|180880|4
1734467310000|2024-12-17 20:28:30|180970.5|180880.5|180969.2|180879.2|180970.5|180880.5|180969.2|180879.2|4
1734467320000|2024-12-17 20:28:40|180971.1|180881.1|180971.1|180881.1|180971.1|180881.1|180971.1|180881.1|1
1734467330000|2024-12-17 20:28:50|180971|180881|180959.2|180869.2|180971|180881|180953.3|180863.3|7
1734467340000|2024-12-17 20:29:00|180959.4|180869.4|180950.9|180860.9|180959.4|180869.4|180946|180856|12
1734467350000|2024-12-17 20:29:10|180944.1|180854.1|180945|180855|180952.4|180862.4|180944.1|180854.1|5
1734467360000|2024-12-17 20:29:20|180944.5|180854.5|180944.5|180854.5|180944.5|180854.5|180944.5|180854.5|1
1734467370000|2024-12-17 20:29:30|180941.8|180851.8|180941.6|180851.6|180941.8|180851.8|180941.6|180851.6|2
1734467390000|2024-12-17 20:29:50|180941.4|180851.4|180941.1|180851.1|180941.6|180851.6|180939.1|180849.1|4
1734467400000|2024-12-17 20:30:00|180937.2|180847.2|180915.1|180825.1|180937.2|180847.2|180915.1|180825.1|7
1734467410000|2024-12-17 20:30:10|180915.4|180825.4|180918.3|180828.3|180927.4|180837.4|180915.4|180825.4|8
1734467430000|2024-12-17 20:30:30|180917.8|180827.8|180917.3|180827.3|180917.8|180827.8|180917.3|180827.3|2
1734467440000|2024-12-17 20:30:40|180931.8|180841.8|180946.8|180856.8|180946.8|180856.8|180931.8|180841.8|6
1734467450000|2024-12-17 20:30:50|180949.2|180859.2|180944|180854|180951.8|180861.8|180943.8|180853.8|5
1734467470000|2024-12-17 20:31:10|180954.2|180864.2|180961.6|180871.6|180961.6|180871.6|180952.2|180862.2|3
1734467480000|2024-12-17 20:31:20|180957.5|180867.5|180957.3|180867.3|180957.9|180867.9|180954.8|180864.8|5
1734467490000|2024-12-17 20:31:30|180959.1|180869.1|180959.6|180869.6|180959.6|180869.6|180952.8|180862.8|6
1734467500000|2024-12-17 20:31:40|180959.8|180869.8|180955.8|180865.8|180959.8|180869.8|180951.6|180861.6|8
1734467510000|2024-12-17 20:31:50|180957.2|180867.2|180957.7|180867.7|180960.1|180870.1|180957.2|180867.2|4
1734467520000|2024-12-17 20:32:00|180957.8|180867.8|180949.5|180859.5|180958.1|180868.1|180949.5|180859.5|4
1734467530000|2024-12-17 20:32:10|180953.1|180863.1|180953.8|180863.8|180953.8|180863.8|180953.1|180863.1|4
1734467540000|2024-12-17 20:32:20|180952.7|180862.7|180952.7|180862.7|180952.7|180862.7|180952.7|180862.7|1
1734467550000|2024-12-17 20:32:30|180952.6|180862.6|180952.6|180862.6|180952.6|180862.6|180952.6|180862.6|1
1734467560000|2024-12-17 20:32:40|180959.2|180869.2|180958.3|180868.3|180959.2|180869.2|180957.3|180867.3|3
1734467570000|2024-12-17 20:32:50|180958.9|180868.9|180955|180865|180958.9|180868.9|180955|180865|3
1734467580000|2024-12-17 20:33:00|180958.4|180868.4|180969.6|180879.6|180969.6|180879.6|180956.4|180866.4|5
1734467590000|2024-12-17 20:33:10|180969.1|180879.1|180972.1|180882.1|180972.3|180882.3|180967.9|180877.9|6
1734467600000|2024-12-17 20:33:20|180967.4|180877.4|180966.8|180876.8|180967.4|180877.4|180966.6|180876.6|3
1734467610000|2024-12-17 20:33:30|180967.1|180877.1|180966.3|180876.3|180967.1|180877.1|180966.1|180876.1|3
1734467620000|2024-12-17 20:33:40|180966.1|180876.1|180966.1|180876.1|180966.3|180876.3|180966.1|180876.1|3
1734467630000|2024-12-17 20:33:50|180957|180867|180961.4|180871.4|180961.4|180871.4|180957|180867|3
1734467640000|2024-12-17 20:34:00|180957.2|180867.2|180964.5|180874.5|180965.7|180875.7|180956.3|180866.3|12
1734467650000|2024-12-17 20:34:10|180954.6|180864.6|180920.5|180830.5|180954.6|180864.6|180917|180827|10
1734467660000|2024-12-17 20:34:20|180923.7|180833.7|180921.1|180831.1|180923.7|180833.7|180920.5|180830.5|4
1734467670000|2024-12-17 20:34:30|180932.1|180842.1|180936.2|180846.2|180936.2|180846.2|180932.1|180842.1|3
1734467680000|2024-12-17 20:34:40|180936.6|180846.6|180936.9|180846.9|180936.9|180846.9|180936.6|180846.6|2
1734467690000|2024-12-17 20:34:50|180936.8|180846.8|180936.3|180846.3|180941.7|180851.7|180936.2|180846.2|6
1734467700000|2024-12-17 20:35:00|180932.3|180842.3|180935.8|180845.8|180935.8|180845.8|180932.3|180842.3|2
1734467710000|2024-12-17 20:35:10|180936|180846|180942.2|180852.2|180942.2|180852.2|180936|180846|5
1734467720000|2024-12-17 20:35:20|180939|180849|180935.9|180845.9|180939|180849|180935.9|180845.9|2
1734467730000|2024-12-17 20:35:30|180936|180846|180936.3|180846.3|180940.1|180850.1|180936|180846|5
1734467740000|2024-12-17 20:35:40|180937.6|180847.6|180940.3|180850.3|180941|180851|180932.5|180842.5|8
1734467750000|2024-12-17 20:35:50|180940.4|180850.4|180939.6|180849.6|180940.4|180850.4|180939.6|180849.6|2
1734467760000|2024-12-17 20:36:00|180939.5|180849.5|180939.5|180849.5|180939.5|180849.5|180939.5|180849.5|1
1734467770000|2024-12-17 20:36:10|180938.2|180848.2|180936.5|180846.5|180942|180852|180936.1|180846.1|6
1734467780000|2024-12-17 20:36:20|180935.2|180845.2|180933.9|180843.9|180935.2|180845.2|180933.9|180843.9|2
1734467790000|2024-12-17 20:36:30|180934.4|180844.4|180933.7|180843.7|180934.9|180844.9|180929.5|180839.5|4
1734467800000|2024-12-17 20:36:40|180931.6|180841.6|180938.4|180848.4|180938.9|180848.9|180930|180840|7
1734467810000|2024-12-17 20:36:50|180941.9|180851.9|180938.4|180848.4|180941.9|180851.9|180938.4|180848.4|5
1734467820000|2024-12-17 20:37:00|180938.5|180848.5|180959.7|180869.7|180962.1|180872.1|180935|180845|11
1734467830000|2024-12-17 20:37:10|180960.4|180870.4|180961.6|180871.6|180961.6|180871.6|180959.7|180869.7|7
1734467840000|2024-12-17 20:37:20|180961.4|180871.4|180973.3|180883.3|180973.3|180883.3|180961.4|180871.4|4
1734467850000|2024-12-17 20:37:30|180972.7|180882.7|180973.5|180883.5|180974.4|180884.4|180970.8|180880.8|6
1734467860000|2024-12-17 20:37:40|180974.7|180884.7|180973.1|180883.1|180974.7|180884.7|180973.1|180883.1|3
1734467870000|2024-12-17 20:37:50|180974.7|180884.7|180972.2|180882.2|180974.7|180884.7|180970.3|180880.3|4
1734467880000|2024-12-17 20:38:00|180971.8|180881.8|180975.7|180885.7|180975.7|180885.7|180971.8|180881.8|4
1734467890000|2024-12-17 20:38:10|180975.5|180885.5|180997.8|180907.8|180997.8|180907.8|180975.5|180885.5|7
1734467900000|2024-12-17 20:38:20|180997.2|180907.2|181006.9|180916.9|181010.7|180920.7|180993|180903|10
1734467910000|2024-12-17 20:38:30|181008|180918|181006.4|180916.4|181008|180918|181004.9|180914.9|3
1734467920000|2024-12-17 20:38:40|181005.6|180915.6|181002.6|180912.6|181005.6|180915.6|181002.6|180912.6|4
1734467930000|2024-12-17 20:38:50|181007|180917|181003.9|180913.9|181007|180917|180998.4|180908.4|8
1734467940000|2024-12-17 20:39:00|181004.5|180914.5|181002.9|180912.9|181006.2|180916.2|181001.3|180911.3|5
1734467950000|2024-12-17 20:39:10|181002.3|180912.3|180997.8|180907.8|181002.3|180912.3|180997.8|180907.8|4
1734467980000|2024-12-17 20:39:40|180998|180908|180995.2|180905.2|180998|180908|180991.7|180901.7|12
1734467990000|2024-12-17 20:39:50|180992.9|180902.9|180994.6|180904.6|180994.7|180904.7|180990.4|180900.4|5
1734468000000|2024-12-17 20:40:00|180990.6|180900.6|180990.6|180900.6|180990.6|180900.6|180990.6|180900.6|1
1734468010000|2024-12-17 20:40:10|180987.5|180897.5|180983.3|180893.3|180990.6|180900.6|180983.3|180893.3|4
1734468020000|2024-12-17 20:40:20|180980.1|180890.1|180982.7|180892.7|180982.7|180892.7|180980.1|180890.1|2
1734468030000|2024-12-17 20:40:30|180979.3|180889.3|180983.2|180893.2|180983.2|180893.2|180978.4|180888.4|5
1734468040000|2024-12-17 20:40:40|180980.9|180890.9|180976.5|180886.5|180980.9|180890.9|180972.6|180882.6|3
1734468050000|2024-12-17 20:40:50|180973|180883|180976.4|180886.4|180976.4|180886.4|180973|180883|2
1734468060000|2024-12-17 20:41:00|180978.2|180888.2|180978.7|180888.7|180978.7|180888.7|180974.8|180884.8|4
1734468070000|2024-12-17 20:41:10|180976.1|180886.1|180979.7|180889.7|180979.7|180889.7|180976.1|180886.1|4
1734468080000|2024-12-17 20:41:20|180982.4|180892.4|180983.7|180893.7|180983.7|180893.7|180982.4|180892.4|2
1734468090000|2024-12-17 20:41:30|180980.9|180890.9|180979.8|180889.8|180982|180892|180975.9|180885.9|8
1734468110000|2024-12-17 20:41:50|180982.7|180892.7|180983|180893|180983|180893|180981.6|180891.6|3
1734468120000|2024-12-17 20:42:00|180981.8|180891.8|180980|180890|180984.2|180894.2|180979.4|180889.4|9
1734468140000|2024-12-17 20:42:20|180981.9|180891.9|180985.8|180895.8|180985.8|180895.8|180981.9|180891.9|5
1734468150000|2024-12-17 20:42:30|180984.8|180894.8|180985.8|180895.8|180985.8|180895.8|180984.8|180894.8|2
1734468160000|2024-12-17 20:42:40|180989.2|180899.2|180989.2|180899.2|180989.2|180899.2|180989.2|180899.2|1
1734468170000|2024-12-17 20:42:50|180988.5|180898.5|180990.6|180900.6|180990.6|180900.6|180988.5|180898.5|4
1734468180000|2024-12-17 20:43:00|180990.9|180900.9|181000.5|180910.5|181000.5|180910.5|180990.9|180900.9|3
1734468190000|2024-12-17 20:43:10|181001.3|180911.3|181000.8|180910.8|181001.3|180911.3|180997.6|180907.6|7
1734468200000|2024-12-17 20:43:20|181002.9|180912.9|181001.3|180911.3|181002.9|180912.9|180998.5|180908.5|3
1734468210000|2024-12-17 20:43:30|181004.2|180914.2|180998|180908|181004.2|180914.2|180996.7|180906.7|6
1734468220000|2024-12-17 20:43:40|180992.8|180902.8|180992.8|180902.8|180992.8|180902.8|180992.8|180902.8|1
1734468230000|2024-12-17 20:43:50|180997|180907|180999.7|180909.7|180999.7|180909.7|180997|180907|2
1734468240000|2024-12-17 20:44:00|180997.6|180907.6|180994.2|180904.2|180997.7|180907.7|180994.2|180904.2|4
1734468250000|2024-12-17 20:44:10|180995.4|180905.4|180995.4|180905.4|180995.4|180905.4|180995.4|180905.4|1
1734468260000|2024-12-17 20:44:20|180996|180906|180996|180906|180996|180906|180996|180906|1
1734468270000|2024-12-17 20:44:30|180998.2|180908.2|180997.4|180907.4|180999.9|180909.9|180995.4|180905.4|5
1734468280000|2024-12-17 20:44:40|180994.4|180904.4|180992.6|180902.6|180994.4|180904.4|180991.1|180901.1|4
1734468290000|2024-12-17 20:44:50|180991.9|180901.9|180994.2|180904.2|180994.7|180904.7|180991.9|180901.9|5
1734468300000|2024-12-17 20:45:00|180989.4|180899.4|180989.8|180899.8|180991.5|180901.5|180989.4|180899.4|4
1734468310000|2024-12-17 20:45:10|180987.9|180897.9|180986.4|180896.4|180987.9|180897.9|180986.4|180896.4|3
1734468320000|2024-12-17 20:45:20|180985.5|180895.5|180985.5|180895.5|180985.5|180895.5|180985.5|180895.5|1
1734468330000|2024-12-17 20:45:30|180984.5|180894.5|180984.5|180894.5|180984.5|180894.5|180984.5|180894.5|1
1734468340000|2024-12-17 20:45:40|180987.8|180897.8|180992|180902|180992|180902|180987.8|180897.8|3
1734468350000|2024-12-17 20:45:50|180988.9|180898.9|180987.7|180897.7|180988.9|180898.9|180986.8|180896.8|4
1734468360000|2024-12-17 20:46:00|180985.4|180895.4|180985.4|180895.4|180985.4|180895.4|180985.4|180895.4|1
1734468370000|2024-12-17 20:46:10|180981.1|180891.1|180982.1|180892.1|180982.1|180892.1|180981.1|180891.1|3
1734468380000|2024-12-17 20:46:20|180982.2|180892.2|180984.9|180894.9|180984.9|180894.9|180982.2|180892.2|4
1734468400000|2024-12-17 20:46:40|180996.1|180906.1|181006.9|180916.9|181008.2|180918.2|180996.1|180906.1|12
1734468410000|2024-12-17 20:46:50|181005.3|180915.3|181015.5|180925.5|181019.3|180929.3|181005.3|180915.3|4
1734468420000|2024-12-17 20:47:00|181020.3|180930.3|181015.5|180925.5|181020.3|180930.3|181015.5|180925.5|2
1734468430000|2024-12-17 20:47:10|181020.4|180930.4|181015.9|180925.9|181020.4|180930.4|181015.9|180925.9|2
1734468440000|2024-12-17 20:47:20|181020.6|180930.6|181016|180926|181020.6|180930.6|181016|180926|2
1734468450000|2024-12-17 20:47:30|181020.5|180930.5|181031.8|180941.8|181031.8|180941.8|181016|180926|5
1734468460000|2024-12-17 20:47:40|181029.3|180939.3|181029.8|180939.8|181034.6|180944.6|181028.3|180938.3|5
1734468470000|2024-12-17 20:47:50|181025|180935|181023.1|180933.1|181031|180941|181023.1|180933.1|3
1734468480000|2024-12-17 20:48:00|181020.8|180930.8|181022.1|180932.1|181022.4|180932.4|181020.8|180930.8|4
1734468490000|2024-12-17 20:48:10|181024.8|180934.8|181024.8|180934.8|181024.8|180934.8|181024.8|180934.8|1
1734468510000|2024-12-17 20:48:30|181018.5|180928.5|181022.9|180932.9|181026.9|180936.9|181016.5|180926.5|9
1734468520000|2024-12-17 20:48:40|181023.5|180933.5|181023.5|180933.5|181023.5|180933.5|181023.5|180933.5|1
1734468530000|2024-12-17 20:48:50|181018.9|180928.9|181021.7|180931.7|181024.9|180934.9|181018.9|180928.9|5
1734468550000|2024-12-17 20:49:10|181023.3|180933.3|181019.9|180929.9|181023.3|180933.3|181019.9|180929.9|2
1734468560000|2024-12-17 20:49:20|181021.9|180931.9|181018.6|180928.6|181021.9|180931.9|181018.6|180928.6|2
1734468570000|2024-12-17 20:49:30|181022.2|180932.2|181020|180930|181022.2|180932.2|181018.4|180928.4|3
1734468580000|2024-12-17 20:49:40|181025.6|180935.6|181020.4|180930.4|181025.6|180935.6|181018.5|180928.5|5
1734468590000|2024-12-17 20:49:50|181017.4|180927.4|181017.4|180927.4|181017.4|180927.4|181017.4|180927.4|1
1734468610000|2024-12-17 20:50:10|181013.2|180923.2|181016.8|180926.8|181016.8|180926.8|181013.2|180923.2|2
1734468620000|2024-12-17 20:50:20|181014.3|180924.3|181016.6|180926.6|181016.6|180926.6|181014.3|180924.3|2
1734468640000|2024-12-17 20:50:40|181014.3|180924.3|181014.3|180924.3|181014.3|180924.3|181014.3|180924.3|1
1734468650000|2024-12-17 20:50:50|181015.9|180925.9|181014.2|180924.2|181015.9|180925.9|181011.4|180921.4|3
1734468670000|2024-12-17 20:51:10|181010.5|180920.5|181013.2|180923.2|181013.2|180923.2|181007.1|180917.1|6
1734468680000|2024-12-17 20:51:20|181012.8|180922.8|181012.8|180922.8|181012.8|180922.8|181012.8|180922.8|1
1734468690000|2024-12-17 20:51:30|181008.5|180918.5|181003.9|180913.9|181008.5|180918.5|181003.9|180913.9|6
1734468700000|2024-12-17 20:51:40|181004.3|180914.3|181012.8|180922.8|181012.8|180922.8|181004.3|180914.3|3
1734468710000|2024-12-17 20:51:50|181012|180922|181010.3|180920.3|181012|180922|181010.3|180920.3|3
1734468720000|2024-12-17 20:52:00|181007.6|180917.6|181001.8|180911.8|181007.6|180917.6|181000.2|180910.2|6
1734468730000|2024-12-17 20:52:10|181002.5|180912.5|181002.1|180912.1|181004.2|180914.2|181002.1|180912.1|4
1734468740000|2024-12-17 20:52:20|181001.8|180911.8|181000.4|180910.4|181001.8|180911.8|181000.4|180910.4|2
1734468750000|2024-12-17 20:52:30|181002.1|180912.1|180998.3|180908.3|181002.1|180912.1|180996.4|180906.4|4
1734468760000|2024-12-17 20:52:40|180999.3|180909.3|181005.4|180915.4|181005.4|180915.4|180999.3|180909.3|4
1734468770000|2024-12-17 20:52:50|181005.5|180915.5|181005|180915|181005.5|180915.5|181005|180915|2
1734468780000|2024-12-17 20:53:00|181005.3|180915.3|181009|180919|181013.9|180923.9|181005.3|180915.3|3
1734468790000|2024-12-17 20:53:10|181010.2|180920.2|181010.2|180920.2|181010.2|180920.2|181010.2|180920.2|1
1734468800000|2024-12-17 20:53:20|181011.8|180921.8|181012.1|180922.1|181012.1|180922.1|181011.8|180921.8|2
1734468810000|2024-12-17 20:53:30|181012|180922|181014|180924|181014|180924|181012|180922|5
1734468820000|2024-12-17 20:53:40|181014.3|180924.3|181014.4|180924.4|181014.4|180924.4|181014.3|180924.3|2
1734468830000|2024-12-17 20:53:50|181015.3|180925.3|181015.3|180925.3|181015.3|180925.3|181015.3|180925.3|1
1734468840000|2024-12-17 20:54:00|181016.3|180926.3|181016.3|180926.3|181016.3|180926.3|181016.3|180926.3|1
1734468850000|2024-12-17 20:54:10|181013.8|180923.8|181011.3|180921.3|181013.8|180923.8|181009.9|180919.9|7
1734468880000|2024-12-17 20:54:40|181012.5|180922.5|181012.5|180922.5|181012.9|180922.9|181010.4|180920.4|4
1734468890000|2024-12-17 20:54:50|181012.2|180922.2|181012.2|180922.2|181012.2|180922.2|181012.2|180922.2|1
1734468900000|2024-12-17 20:55:00|181011.5|180921.5|181005.4|180915.4|181014.8|180924.8|181005.4|180915.4|5
1734468910000|2024-12-17 20:55:10|181010.2|180920.2|181012.7|180922.7|181016.5|180926.5|181010.2|180920.2|4
1734468920000|2024-12-17 20:55:20|181013.5|180923.5|181013|180923|181013.5|180923.5|181006.4|180916.4|5
1734468930000|2024-12-17 20:55:30|181009.2|180919.2|181011.3|180921.3|181011.3|180921.3|181007.5|180917.5|5
1734468940000|2024-12-17 20:55:40|181012.9|180922.9|181021.9|180931.9|181022.1|180932.1|181012.9|180922.9|7
1734468950000|2024-12-17 20:55:50|181016.4|180926.4|181019.6|180929.6|181023.1|180933.1|181016.4|180926.4|3
1734468960000|2024-12-17 20:56:00|181022.8|180932.8|181022.6|180932.6|181022.8|180932.8|181019.6|180929.6|3
1734468970000|2024-12-17 20:56:10|181021.4|180931.4|181032.9|180942.9|181043.5|180953.5|181018.1|180928.1|7
1734468980000|2024-12-17 20:56:20|181031.1|180941.1|181018.6|180928.6|181031.1|180941.1|181018.6|180928.6|3
1734468990000|2024-12-17 20:56:30|181023.7|180933.7|181014.1|180924.1|181023.7|180933.7|181014.1|180924.1|3
1734469000000|2024-12-17 20:56:40|181017.2|180927.2|181012.7|180922.7|181019.6|180929.6|181012.3|180922.3|7
1734469010000|2024-12-17 20:56:50|181017.3|180927.3|181019|180929|181023.2|180933.2|181013.8|180923.8|6
1734469020000|2024-12-17 20:57:00|181019.2|180929.2|181018.5|180928.5|181019.8|180929.8|181014|180924|8
1734469030000|2024-12-17 20:57:10|181020.9|180930.9|181015.3|180925.3|181020.9|180930.9|181015|180925|10
1734469040000|2024-12-17 20:57:20|181019.6|180929.6|181019.1|180929.1|181019.9|180929.9|181017|180927|5
1734469050000|2024-12-17 20:57:30|181010.1|180920.1|181014.2|180924.2|181014.2|180924.2|181009.6|180919.6|5
1734469060000|2024-12-17 20:57:40|181014.3|180924.3|181006.9|180916.9|181014.3|180924.3|181006.9|180916.9|2
1734469070000|2024-12-17 20:57:50|181006.6|180916.6|181002.5|180912.5|181007.5|180917.5|181002.5|180912.5|5
1734469080000|2024-12-17 20:58:00|181004|180914|181013.2|180923.2|181013.2|180923.2|181002|180912|9
1734469090000|2024-12-17 20:58:10|181017|180927|181008.3|180918.3|181020.5|180930.5|181008.3|180918.3|9
1734469100000|2024-12-17 20:58:20|181008.4|180918.4|181017.2|180927.2|181022.4|180932.4|181008.4|180918.4|3
1734469110000|2024-12-17 20:58:30|181012.8|180922.8|181012.8|180922.8|181016.5|180926.5|181009.3|180919.3|6
1734469120000|2024-12-17 20:58:40|181009.7|180919.7|181013.2|180923.2|181013.2|180923.2|181009.7|180919.7|4
1734469130000|2024-12-17 20:58:50|181011.1|180921.1|181018.4|180928.4|181019.1|180929.1|181011.1|180921.1|9
1734469140000|2024-12-17 20:59:00|181016.8|180926.8|181012.5|180922.5|181018.5|180928.5|181010.6|180920.6|12
1734469150000|2024-12-17 20:59:10|181004.7|180914.7|181028.4|180938.4|181029.8|180939.8|181003.3|180913.3|11
1734469170000|2024-12-17 20:59:30|181018.1|180928.1|181040.9|180950.9|181045.2|180955.2|181018.1|180928.1|7
1734469180000|2024-12-17 20:59:40|181046|180956|181040.8|180950.8|181046|180956|181039.9|180949.9|4
1734469190000|2024-12-17 20:59:50|181042.4|180952.4|181040.8|180950.8|181043.7|180953.7|181040.8|180950.8|4
1734469200000|2024-12-17 21:00:00|181042.9|180952.9|181045|180955|181045|180955|181042.9|180952.9|2
1734469210000|2024-12-17 21:00:10|181045.2|180955.2|181045|180955|181045.2|180955.2|181045|180955|4
1734469220000|2024-12-17 21:00:20|181045.1|180955.1|181045|180955|181045.1|180955.1|181045|180955|4
1734469240000|2024-12-17 21:00:40|181045.2|180955.2|181045.1|180955.1|181045.2|180955.2|181045|180955|5
1734469250000|2024-12-17 21:00:50|181045|180955|181045|180955|181045.1|180955.1|181045|180955|3
1734469260000|2024-12-17 21:01:00|181047.2|180957.2|181045|180955|181049.2|180959.2|181045|180955|4
1734469270000|2024-12-17 21:01:10|181047.2|180957.2|181068.4|180978.4|181070|180980|181045.1|180955.1|8
1734469280000|2024-12-17 21:01:20|181078.2|180988.2|181086.7|180996.7|181091.2|181001.2|181076.3|180986.3|9
1734469290000|2024-12-17 21:01:30|181089.1|180999.1|181090.9|181000.9|181090.9|181000.9|181089.1|180999.1|2
1734469310000|2024-12-17 21:01:50|181078.3|180988.3|181090.9|181000.9|181090.9|181000.9|181078.3|180988.3|3
1734469320000|2024-12-17 21:02:00|181090.8|181000.8|181090.9|181000.9|181090.9|181000.9|181090.8|181000.8|2
1734469330000|2024-12-17 21:02:10|181090.7|181000.7|181090.8|181000.8|181090.8|181000.8|181090.7|181000.7|2
1734469340000|2024-12-17 21:02:20|181090.7|181000.7|181082.5|180992.5|181103.3|181013.3|181082.5|180992.5|6
1734469360000|2024-12-17 21:02:40|181082.2|180992.2|181070|180980|181082.5|180992.5|181070|180980|6
1734469380000|2024-12-17 21:03:00|181069.9|180979.9|181070|180980|181070|180980|181069.9|180979.9|2
1734469390000|2024-12-17 21:03:10|181069.7|180979.7|181070|180980|181070|180980|181069.7|180979.7|4
1734469410000|2024-12-17 21:03:30|181069.6|180979.6|181070|180980|181070.7|180980.7|181068.9|180978.9|6
1734469420000|2024-12-17 21:03:40|181069.9|180979.9|181070|180980|181070|180980|181069.9|180979.9|2
1734469430000|2024-12-17 21:03:50|181069.9|180979.9|181058.6|180968.6|181070|180980|181058.6|180968.6|6
1734469440000|2024-12-17 21:04:00|181059.1|180969.1|181058.6|180968.6|181059.1|180969.1|181058.6|180968.6|2
1734469450000|2024-12-17 21:04:10|181058.1|180968.1|181058|180968|181058.3|180968.3|181058|180968|3
1734469460000|2024-12-17 21:04:20|181058.3|180968.3|181068.4|180978.4|181068.4|180978.4|181058.3|180968.3|5
1734469470000|2024-12-17 21:04:30|181068.5|180978.5|181068.5|180978.5|181068.5|180978.5|181068.5|180978.5|1
1734469480000|2024-12-17 21:04:40|181068.2|180978.2|181060.5|180970.5|181068.4|180978.4|181060.5|180970.5|5
1734469490000|2024-12-17 21:04:50|181059.5|180969.5|181059.1|180969.1|181059.5|180969.5|181059.1|180969.1|2
1734469500000|2024-12-17 21:05:00|181058.3|180968.3|181058.3|180968.3|181058.4|180968.4|181058.3|180968.3|3
1734469540000|2024-12-17 21:05:40|181058.6|180968.6|181058.3|180968.3|181058.6|180968.6|181058.3|180968.3|2
1734469570000|2024-12-17 21:06:10|181058.4|180968.4|181058.3|180968.3|181058.4|180968.4|181058.2|180968.2|4
1734469650000|2024-12-17 21:07:30|181058.4|180968.4|181058.3|180968.3|181058.4|180968.4|181058.3|180968.3|2
1734469670000|2024-12-17 21:07:50|181058|180968|181058.3|180968.3|181058.3|180968.3|181058|180968|2
1734469810000|2024-12-17 21:10:10|181058.2|180968.2|181058.2|180968.2|181058.2|180968.2|181058.2|180968.2|1
1734469820000|2024-12-17 21:10:20|181058.3|180968.3|181058.3|180968.3|181058.3|180968.3|181058.3|180968.3|1
1734469830000|2024-12-17 21:10:30|181058.2|180968.2|181058.3|180968.3|181058.3|180968.3|181058.2|180968.2|2
1734469860000|2024-12-17 21:11:00|181058.2|180968.2|181058.3|180968.3|181058.3|180968.3|181058.2|180968.2|2
1734469870000|2024-12-17 21:11:10|181003.4|180913.4|180990.9|180900.9|181003.4|180913.4|180990.8|180900.8|4
1734469880000|2024-12-17 21:11:20|180991.1|180901.1|180990.8|180900.8|180991.1|180901.1|180990.8|180900.8|2
1734469900000|2024-12-17 21:11:40|180990.9|180900.9|180990.9|180900.9|180991.1|180901.1|180990.9|180900.9|3
1734469910000|2024-12-17 21:11:50|180991.1|180901.1|180990.9|180900.9|180991.1|180901.1|180990.9|180900.9|2
1734469920000|2024-12-17 21:12:00|180991|180901|180990.9|180900.9|180991|180901|180990.9|180900.9|2
1734469930000|2024-12-17 21:12:10|180991.2|180901.2|180990.9|180900.9|180991.2|180901.2|180990.9|180900.9|2
1734469940000|2024-12-17 21:12:20|180991.3|180901.3|180990.9|180900.9|180991.3|180901.3|180990.9|180900.9|2
1734469950000|2024-12-17 21:12:30|180991|180901|180990.8|180900.8|180991|180901|180990.5|180900.5|6
1734469960000|2024-12-17 21:12:40|180990.9|180900.9|180990.9|180900.9|180990.9|180900.9|180990.9|180900.9|1
1734469970000|2024-12-17 21:12:50|180991|180901|180990.9|180900.9|180991|180901|180990.9|180900.9|2
1734469980000|2024-12-17 21:13:00|180991.2|180901.2|180990.9|180900.9|180991.2|180901.2|180990.9|180900.9|2
1734469990000|2024-12-17 21:13:10|180991.1|180901.1|180991.3|180901.3|180991.3|180901.3|180990.9|180900.9|3
1734470000000|2024-12-17 21:13:20|180990.8|180900.8|180990.8|180900.8|180990.8|180900.8|180990.8|180900.8|1
1734470010000|2024-12-17 21:13:30|180990.5|180900.5|180990.9|180900.9|180990.9|180900.9|180990.5|180900.5|2
1734470020000|2024-12-17 21:13:40|180989.5|180899.5|180991.6|180901.6|180991.6|180901.6|180989.5|180899.5|3
1734470030000|2024-12-17 21:13:50|180990.9|180900.9|180990.9|180900.9|180990.9|180900.9|180990.9|180900.9|1
1734470040000|2024-12-17 21:14:00|180991.2|180901.2|180990.8|180900.8|180991.2|180901.2|180990.8|180900.8|2
1734470050000|2024-12-17 21:14:10|180990.9|180900.9|180988.9|180898.9|180990.9|180900.9|180988.9|180898.9|2
1734470060000|2024-12-17 21:14:20|180990.8|180900.8|180990.9|180900.9|180990.9|180900.9|180990.2|180900.2|3
1734470070000|2024-12-17 21:14:30|180990.1|180900.1|180990.9|180900.9|180990.9|180900.9|180990.1|180900.1|2
1734470080000|2024-12-17 21:14:40|180990.8|180900.8|180990.9|180900.9|180990.9|180900.9|180990.8|180900.8|2
1734470090000|2024-12-17 21:14:50|180990.8|180900.8|180990.9|180900.9|180990.9|180900.9|180990.8|180900.8|2
1734470100000|2024-12-17 21:15:00|180991.1|180901.1|180984.9|180894.9|180995|180905|180982.5|180892.5|11
1734470110000|2024-12-17 21:15:10|180984.5|180894.5|180987|180897|180987|180897|180984.4|180894.4|8
1734470120000|2024-12-17 21:15:20|180985.9|180895.9|180984.7|180894.7|180985.9|180895.9|180984.7|180894.7|3
1734470130000|2024-12-17 21:15:30|180984.4|180894.4|180984.7|180894.7|180984.7|180894.7|180984.4|180894.4|4
1734470140000|2024-12-17 21:15:40|180984.4|180894.4|180984.5|180894.5|180984.7|180894.7|180984.2|180894.2|5
1734470150000|2024-12-17 21:15:50|180984.3|180894.3|180984.5|180894.5|180984.5|180894.5|180984.3|180894.3|2
1734470160000|2024-12-17 21:16:00|180984.4|180894.4|180984.4|180894.4|180984.5|180894.5|180984.4|180894.4|3
1734470170000|2024-12-17 21:16:10|180982.5|180892.5|180984.4|180894.4|180984.4|180894.4|180981|180891|4
1734470180000|2024-12-17 21:16:20|180984.5|180894.5|180984.5|180894.5|180990.9|180900.9|180982|180892|8
1734470190000|2024-12-17 21:16:30|180984.4|180894.4|180984.5|180894.5|180984.5|180894.5|180984.4|180894.4|2
1734470200000|2024-12-17 21:16:40|180984.4|180894.4|180984.5|180894.5|180991.5|180901.4|180978.4|180861.5|22
1734470220000|2024-12-17 21:17:00|180987.8|180897.8|181002|180912|181014.6|180924.6|180987.8|180897.8|19
1734470230000|2024-12-17 21:17:10|181004.9|180914.9|181002.2|180912.2|181014.5|180924.5|181002|180912|4
1734470240000|2024-12-17 21:17:20|181002|180912|181007.5|180917.5|181014.6|180924.6|181001.8|180911.8|11
1734470250000|2024-12-17 21:17:30|181004.8|180914.8|181029.6|180899.6|181030.7|180914.8|181004.8|180887.3|7
1734470260000|2024-12-17 21:17:40|181029.2|180899.2|181017.8|180887.8|181031|180901|181017.8|180887.8|4
1734470270000|2024-12-17 21:17:50|181017.1|180887.1|181017.1|180887.1|181017.1|180887.1|181016.7|180886.7|3
1734470290000|2024-12-17 21:18:10|181017.4|180887.4|181017.1|180887.1|181030.9|180900.9|181017.1|180887.1|6
1734470300000|2024-12-17 21:18:20|181016.9|180886.9|181023.4|180893.4|181023.4|180893.4|181016.4|180886.4|5
1734470310000|2024-12-17 21:18:30|181017.1|180887.1|181016.6|180886.6|181017.1|180887.1|181016.2|180886.2|4
1734470320000|2024-12-17 21:18:40|181017|180887|181015.3|180885.3|181017|180887|181015.3|180885.3|3
1734470330000|2024-12-17 21:18:50|181015.4|180885.4|181016.5|180886.5|181017.1|180887.1|181015.4|180885.4|5
1734470340000|2024-12-17 21:19:00|181014.5|180884.5|181016.1|180886.1|181016.8|180886.8|181014.2|180884.2|4
1734470350000|2024-12-17 21:19:10|181015.4|180885.4|181016.8|180886.8|181023.4|180893.4|180999.3|180869.3|6
1734470370000|2024-12-17 21:19:30|181016.7|180886.7|181016.8|180886.8|181016.8|180886.8|181016.7|180886.7|4
1734470380000|2024-12-17 21:19:40|181016.7|180886.7|181017.3|180887.3|181017.3|180887.3|181016.7|180886.7|2
1734470390000|2024-12-17 21:19:50|181016.7|180886.7|181016.7|180886.7|181016.7|180886.7|181016.7|180886.7|1
1734470410000|2024-12-17 21:20:10|181019.5|180889.5|181016.8|180886.8|181019.5|180889.5|181016.8|180886.8|4
1734470420000|2024-12-17 21:20:20|181015.1|180885.1|181016.8|180886.8|181016.8|180886.8|181015.1|180885.1|2
1734470430000|2024-12-17 21:20:30|181016.9|180886.9|181016.2|180886.2|181016.9|180886.9|181016.2|180886.2|4
1734470440000|2024-12-17 21:20:40|181016|180886|181016.4|180886.4|181016.4|180886.4|181016|180886|2
1734470450000|2024-12-17 21:20:50|181016.2|180886.2|181016.2|180886.2|181016.2|180886.2|181016.2|180886.2|1
1734470460000|2024-12-17 21:21:00|181016|180886|181016.8|180886.8|181016.8|180886.8|181016|180886|3
1734470480000|2024-12-17 21:21:20|181015.9|180885.9|181016.8|180886.8|181017.6|180887.6|181015.9|180885.9|4
1734470490000|2024-12-17 21:21:30|181016.9|180886.9|181016.8|180886.8|181016.9|180886.9|181016.8|180886.8|2
1734470500000|2024-12-17 21:21:40|181016.9|180886.9|181017|180887|181017|180887|181016.9|180886.9|2
1734470510000|2024-12-17 21:21:50|181016.9|180886.9|181016.9|180886.9|181016.9|180886.9|181016.9|180886.9|1
1734470520000|2024-12-17 21:22:00|181016.8|180886.8|181016.8|180886.8|181017.5|180887.5|181016.8|180886.8|5
1734470540000|2024-12-17 21:22:20|181016.9|180886.9|181016.8|180886.8|181016.9|180886.9|181016.4|180886.4|4
1734470550000|2024-12-17 21:22:30|181016.9|180886.9|181016.8|180886.8|181017.1|180887.1|181016.8|180886.8|4
1734470560000|2024-12-17 21:22:40|181018|180888|181016.4|180886.4|181018|180888|181016.4|180886.4|3
1734470570000|2024-12-17 21:22:50|181016.8|180886.8|181016.8|180886.8|181016.8|180886.8|181016.8|180886.8|1
1734470580000|2024-12-17 21:23:00|181013.1|180883.1|181015|180885|181022.4|180892.4|181013.1|180883.1|5
1734470590000|2024-12-17 21:23:10|181014.3|180884.3|181015|180885|181015|180885|181014.3|180884.3|2
1734470600000|2024-12-17 21:23:20|181011.2|180881.2|181015.8|180885.8|181015.8|180885.8|181011.2|180881.2|2
1734470610000|2024-12-17 21:23:30|181019.1|180889.1|181015.8|180885.8|181019.1|180889.1|181015|180885|6
1734470620000|2024-12-17 21:23:40|181015.6|180885.6|181015.9|180885.9|181015.9|180885.9|181012|180882|4
1734470630000|2024-12-17 21:23:50|181015.8|180885.8|181015.8|180885.8|181015.8|180885.8|181015.8|180885.8|1
1734470650000|2024-12-17 21:24:10|181017.1|180887.1|181016.2|180886.2|181017.1|180887.1|181015.8|180885.8|4
1734470660000|2024-12-17 21:24:20|181016.3|180886.3|181016.4|180886.4|181016.4|180886.4|181016.3|180886.3|2
1734470670000|2024-12-17 21:24:30|181017.1|180887.1|181016.7|180886.7|181017.1|180887.1|181016.7|180886.7|2
1734470680000|2024-12-17 21:24:40|181016.9|180886.9|181015.8|180885.8|181016.9|180886.9|181015.8|180885.8|2
1734470690000|2024-12-17 21:24:50|181015.7|180885.7|181010.2|180880.2|181015.8|180885.8|181010.2|180880.2|4
1734470710000|2024-12-17 21:25:10|181010.3|180880.3|181010.3|180880.3|181010.3|180880.3|181010.3|180880.3|1
1734470720000|2024-12-17 21:25:20|181010.4|180880.4|181010.4|180880.4|181010.4|180880.4|181010.4|180880.4|1
1734470730000|2024-12-17 21:25:30|181013.4|180883.4|181016.1|180886.1|181016.4|180886.4|181013.4|180883.4|3
1734470750000|2024-12-17 21:25:50|181016.2|180886.2|181016.1|180886.1|181016.2|180886.2|181016.1|180886.1|2
1734470760000|2024-12-17 21:26:00|181016.2|180886.2|181016.2|180886.2|181016.2|180886.2|181016.2|180886.2|1
1734470770000|2024-12-17 21:26:10|181016.4|180886.4|181016.4|180886.4|181016.4|180886.4|181016.4|180886.4|1
1734470790000|2024-12-17 21:26:30|181016.5|180886.5|181016.1|180886.1|181017.9|180887.9|181016.1|180886.1|3
1734470800000|2024-12-17 21:26:40|181016.4|180886.4|181016.1|180886.1|181016.4|180886.4|181016|180886|4
1734470810000|2024-12-17 21:26:50|181016.2|180886.2|181016.1|180886.1|181016.2|180886.2|181013.8|180883.8|4
1734470820000|2024-12-17 21:27:00|181014.3|180884.3|181014.6|180884.6|181016.1|180886.1|181014.3|180884.3|3
1734470830000|2024-12-17 21:27:10|181014.5|180884.5|181014.5|180884.5|181014.5|180884.5|181014.5|180884.5|1
1734470840000|2024-12-17 21:27:20|181016.1|180886.1|181016.1|180886.1|181017|180887|181016.1|180886.1|3
1734470850000|2024-12-17 21:27:30|181015.5|180885.5|181016.1|180886.1|181016.1|180886.1|181015.5|180885.5|2
1734470870000|2024-12-17 21:27:50|181017.3|180887.3|181015.6|180885.6|181017.3|180887.3|181015.6|180885.6|4
1734470890000|2024-12-17 21:28:10|181014.2|180884.2|181013.9|180883.9|181015.1|180885.1|181013.9|180883.9|3
1734470900000|2024-12-17 21:28:20|181016.1|180886.1|181016.1|180886.1|181016.1|180886.1|181016.1|180886.1|1
1734470910000|2024-12-17 21:28:30|181016|180886|181016.1|180886.1|181016.2|180886.2|181016|180886|4
1734470920000|2024-12-17 21:28:40|181016|180886|181016.1|180886.1|181016.1|180886.1|181016|180886|2
1734470940000|2024-12-17 21:29:00|181016|180886|181008.6|180878.6|181016|180886|180985.9|180855.9|4
1734470950000|2024-12-17 21:29:10|181010.2|180880.2|181009.6|180879.6|181010.2|180880.2|181008.6|180878.6|5
1734470960000|2024-12-17 21:29:20|181009.1|180879.1|181008.6|180878.6|181009.1|180879.1|181008.6|180878.6|2
1734470980000|2024-12-17 21:29:40|181007|180877|181001.7|180871.7|181010.7|180880.7|181000.6|180870.6|14
1734470990000|2024-12-17 21:29:50|181001.9|180871.9|181007.8|180877.8|181007.8|180877.8|181001.9|180871.9|3
1734471000000|2024-12-17 21:30:00|181008.6|180878.6|181002.5|180872.5|181015|180885|181002.5|180872.5|9
1734471010000|2024-12-17 21:30:10|181004|180874|181002.5|180872.5|181015|180885|181002.5|180872.5|10
1734471030000|2024-12-17 21:30:30|181015|180885|181003.4|180873.4|181015|180885|181003.4|180873.4|2
1734471040000|2024-12-17 21:30:40|181003.3|180873.3|181002.5|180872.5|181015|180885|181002.5|180872.5|5
1734471080000|2024-12-17 21:31:20|181002.4|180872.4|181002.5|180872.5|181002.5|180872.5|181002.4|180872.4|2
1734471090000|2024-12-17 21:31:30|180997.2|180867.2|180993.3|180863.3|180997.2|180867.2|180989.8|180859.8|3
1734471100000|2024-12-17 21:31:40|180993.4|180863.4|180993.4|180863.4|180993.4|180863.4|180993.4|180863.4|1
1734471110000|2024-12-17 21:31:50|180993.2|180863.2|181002.5|180872.5|181002.5|180872.5|180989.9|180859.9|7
1734471120000|2024-12-17 21:32:00|181004.7|180874.7|180993.6|180863.6|181008.6|180878.6|180990.3|180860.3|5
1734471130000|2024-12-17 21:32:10|180993.4|180863.4|180993.4|180863.4|180993.4|180863.4|180993.4|180863.4|1
1734471140000|2024-12-17 21:32:20|181002.5|180872.5|180951|180821|181002.5|180872.5|180922.7|180821|5
1734471150000|2024-12-17 21:32:30|180948.8|180818.8|180948.8|180818.8|180948.8|180818.8|180948.8|180818.8|1
1734471180000|2024-12-17 21:33:00|180943.6|180813.6|180943.9|180813.9|180943.9|180813.9|180943.6|180813.6|4
1734471190000|2024-12-17 21:33:10|180943.3|180813.3|180943.6|180813.6|180943.8|180813.8|180942.5|180812.5|6
1734471200000|2024-12-17 21:33:20|180944.6|180814.6|180944.6|180814.6|180944.6|180814.6|180944.6|180814.6|1
1734471230000|2024-12-17 21:33:50|180934.8|180804.8|180935.1|180805.1|180935.1|180805.1|180934.8|180804.8|2
1734471240000|2024-12-17 21:34:00|180935|180805|180935.1|180805.1|180935.1|180805.1|180935|180805|4
1734471250000|2024-12-17 21:34:10|180934.8|180804.8|180940.8|180810.8|180940.8|180810.8|180934.8|180804.8|3
1734471290000|2024-12-17 21:34:50|180939.3|180809.3|180939.3|180809.3|180939.3|180809.3|180939.2|180809.2|3
1734471300000|2024-12-17 21:35:00|180939.2|180809.2|180926.8|180796.8|180939.2|180809.2|180926.8|180796.8|3
1734471310000|2024-12-17 21:35:10|180926.9|180796.9|180934.7|180804.7|180934.7|180804.7|180926.7|180796.7|3
1734471340000|2024-12-17 21:35:40|180926.7|180796.7|180926.7|180796.7|180926.7|180796.7|180926.7|180796.7|1
1734471350000|2024-12-17 21:35:50|180929.4|180799.4|180932.3|180802.3|180932.4|180802.4|180929.4|180799.4|3
1734471360000|2024-12-17 21:36:00|180936.3|180806.3|180936.3|180806.3|180936.3|180806.3|180936.3|180806.3|1
1734471370000|2024-12-17 21:36:10|180941.6|180811.6|180941.6|180811.6|180941.6|180811.6|180941.6|180811.6|1
1734471390000|2024-12-17 21:36:30|180940.6|180810.6|180934.3|180804.3|180940.6|180810.6|180934.3|180804.3|2
1734471430000|2024-12-17 21:37:10|180926.8|180796.8|180926.8|180796.8|180926.8|180796.8|180926.8|180796.8|1
1734471440000|2024-12-17 21:37:20|180927.2|180797.2|180926.8|180796.8|180927.2|180797.2|180926.8|180796.8|2
1734471450000|2024-12-17 21:37:30|180933.3|180803.3|180933.3|180803.3|180933.3|180803.3|180933.3|180803.3|1
1734471470000|2024-12-17 21:37:50|180932.7|180802.7|180932.7|180802.7|180932.7|180802.7|180932.7|180802.7|1
1734471480000|2024-12-17 21:38:00|180926.5|180796.5|180918.4|180788.4|180926.5|180796.5|180918.4|180788.4|2
1734471490000|2024-12-17 21:38:10|180926.8|180796.8|180918.4|180788.4|180926.8|180796.8|180916.5|180786.5|3
1734471500000|2024-12-17 21:38:20|180918.3|180788.3|180929.4|180799.4|180929.4|180799.4|180918.3|180788.3|4
1734471510000|2024-12-17 21:38:30|180935.5|180805.5|180935.5|180805.5|180935.5|180805.5|180929.8|180799.8|3
1734471550000|2024-12-17 21:39:10|180918.3|180788.3|180918.3|180788.3|180918.3|180788.3|180918.3|180788.3|1
1734471560000|2024-12-17 21:39:20|180918.5|180788.5|180918.3|180788.3|180918.5|180788.5|180918.2|180788.2|4
1734471570000|2024-12-17 21:39:30|180930.4|180800.4|180930.4|180800.4|180930.4|180800.4|180930.4|180800.4|1
1734471600000|2024-12-17 21:40:00|180918.6|180788.6|180918.2|180788.2|180918.6|180788.6|180918.2|180788.2|2
1734471610000|2024-12-17 21:40:10|180919.1|180789.1|180918.1|180788.1|180919.1|180789.1|180918.1|180788.1|3
1734471620000|2024-12-17 21:40:20|180918.2|180788.2|180929.4|180799.4|180929.4|180799.4|180918.2|180788.2|2
1734471660000|2024-12-17 21:41:00|180918.3|180788.3|180918.1|180788.1|180918.8|180788.8|180917.8|180787.8|5
1734471680000|2024-12-17 21:41:20|180928.4|180798.4|180928.4|180798.4|180928.4|180798.4|180928.4|180798.4|1
1734471710000|2024-12-17 21:41:50|180918.1|180788.1|180918.1|180788.1|180918.1|180788.1|180918.1|180788.1|1
1734471720000|2024-12-17 21:42:00|180919|180789|180918.1|180788.1|180919|180789|180918.1|180788.1|2
1734471730000|2024-12-17 21:42:10|180918.3|180788.3|180927.5|180797.5|180927.5|180797.5|180918.1|180788.1|3
1734471740000|2024-12-17 21:42:20|180920.9|180790.9|180928.6|180798.6|180935.1|180805.1|180920.9|180790.9|6
1734471770000|2024-12-17 21:42:50|180918.3|180788.3|180918.4|180788.4|180918.4|180788.4|180918.3|180788.3|4
1734471790000|2024-12-17 21:43:10|180915.6|180785.6|180930|180800|180930|180800|180915.6|180785.6|3
1734471830000|2024-12-17 21:43:50|180918.4|180788.4|180918.4|180788.4|180918.4|180788.4|180918.4|180788.4|1
1734471840000|2024-12-17 21:44:00|180918.6|180788.6|180918.4|180788.4|180919.3|180789.3|180918.4|180788.4|4
1734471850000|2024-12-17 21:44:10|180917.8|180787.8|180929.3|180799.3|180929.3|180799.3|180917.8|180787.8|3
1734471880000|2024-12-17 21:44:40|180919.1|180789.1|180918.4|180788.4|180919.1|180789.1|180918.4|180788.4|2
1734471890000|2024-12-17 21:44:50|180917.2|180787.2|180987.2|180719.6|180987.2|180788.4|180917.2|180719.6|3
1734471900000|2024-12-17 21:45:00|180987|180719.3|180972.6|180754.8|180989.9|180798.7|180928.7|180716.1|5
1734471940000|2024-12-17 21:45:40|180993.6|180712.7|180993.6|180712.7|180993.6|180712.7|180993.6|180712.7|1
1734471950000|2024-12-17 21:45:50|180993.2|180713.1|180993.6|180712.7|180993.9|180713.1|180993.2|180712.4|6
1734471960000|2024-12-17 21:46:00|180977.6|180759.8|180977.6|180759.8|180977.6|180759.8|180977.6|180759.8|1
1734471990000|2024-12-17 21:46:30|180991.9|180714.5|180991.8|180714.5|180991.9|180714.5|180991.8|180714.5|2
1734472000000|2024-12-17 21:46:40|180992|180714.3|180992|180714.3|180992|180714.3|180992|180714.3|1
1734472010000|2024-12-17 21:46:50|180993|180713.3|180977.5|180759.7|180993.6|180759.7|180977.5|180712.7|5
1734472050000|2024-12-17 21:47:30|180993.2|180713.9|180997.1|180708.2|180997.1|180713.9|180992.4|180708.2|3
1734472060000|2024-12-17 21:47:40|180997.3|180708|180991.6|180708.2|181037.2|180708.2|180991.6|180704.5|6
1734472070000|2024-12-17 21:47:50|181000.6|180705.5|180971|180753.2|181000.6|180753.2|180971|180705.5|3
1734472100000|2024-12-17 21:48:20|181001.3|180704.8|181001.3|180704.8|181001.3|180704.8|181001.3|180704.8|1
1734472110000|2024-12-17 21:48:30|181001.1|180705|181000.9|180705.3|181001.1|180705.3|181000.9|180705|3
1734472120000|2024-12-17 21:48:40|181001.9|180704.3|180971.6|180753.8|181001.9|180753.8|180971.6|180704.3|3
1734472150000|2024-12-17 21:49:10|180999.2|180657.2|180945.6|180727.8|180999.2|180727.8|180945.6|180657.2|2
1734472160000|2024-12-17 21:49:20|180967.1|180749.3|180941.1|180723.3|180967.1|180749.3|180941.1|180723.3|2
1734472190000|2024-12-17 21:49:50|181008.5|180666.5|181001.7|180673.3|181017.7|180675.7|181001.7|180665.9|5
1734472200000|2024-12-17 21:50:00|181008.5|180666.5|181008.5|180666.5|181008.5|180666.5|181008.5|180666.5|1
1734472210000|2024-12-17 21:50:10|181009.1|180668.2|180932.5|180714.7|181009.1|180714.7|180932.5|180668.2|5
1734472250000|2024-12-17 21:50:50|181005|180668.3|181004.8|180670.2|181006.7|180670.2|181004.8|180668.3|4
1734472260000|2024-12-17 21:51:00|181008.5|180666.5|181007.1|180667.9|181008.5|180667.9|181007.1|180666.5|3
1734472270000|2024-12-17 21:51:10|181004.1|180670.9|180934.8|180717|181004.1|180717|180934.8|180669.7|4
1734472300000|2024-12-17 21:51:40|180974|180676.8|180974|180676.8|180974|180676.8|180974|180676.8|1
1734472310000|2024-12-17 21:51:50|180998.4|180676.6|180917.6|180699.8|180998.4|180699.8|180917.6|180676.6|3
1734472330000|2024-12-17 21:52:10|180936.6|180718.8|180936.6|180718.8|180936.6|180718.8|180936.6|180718.8|1
1734472340000|2024-12-17 21:52:20|180916.5|180698.7|180916.5|180698.7|180916.5|180698.7|180916.5|180698.7|1
1734472360000|2024-12-17 21:52:40|180935.9|180718.1|180935.9|180718.1|180935.9|180718.1|180935.9|180718.1|1
1734472390000|2024-12-17 21:53:10|180965.7|180683.4|180965.7|180683.4|180965.7|180683.4|180965.7|180683.4|1
1734472400000|2024-12-17 21:53:20|180967.4|180685.8|180965|180685.8|180967.4|180685.8|180965|180685.8|3
1734472410000|2024-12-17 21:53:30|180965.4|180685.4|180934.9|180717.1|180965.4|180717.1|180934.9|180685.4|7
1734472450000|2024-12-17 21:54:10|180961.4|180691.9|180959.6|180693.8|180961.4|180693.8|180959.6|180691.9|3
1734472460000|2024-12-17 21:54:20|180960.5|180692.8|180959.8|180693.5|180960.5|180693.5|180959.8|180692.8|2
1734472470000|2024-12-17 21:54:30|180958.7|180694.6|180936.2|180718.4|180958.7|180718.4|180936.2|180694.6|4
1734472500000|2024-12-17 21:55:00|180981.6|180698.9|180979.4|180698.9|180981.6|180698.9|180979.4|180698.9|2
1734472510000|2024-12-17 21:55:10|180987|180691.4|180989.7|180688.6|180989.7|180691.4|180987|180688.6|5
1734472520000|2024-12-17 21:55:20|180989.2|180689.2|180936.1|180718.3|180989.2|180718.3|180936.1|180689.2|5
1734472560000|2024-12-17 21:56:00|181001.5|180690.1|180988.7|180689.6|181001.5|180690.1|180988.7|180689.6|2
1734472570000|2024-12-17 21:56:10|180987.9|180690.4|180986.6|180691.8|180987.9|180691.8|180986.6|180690.4|5
1734472580000|2024-12-17 21:56:20|180933.5|180715.7|180933.5|180715.7|180933.5|180715.7|180933.5|180715.7|1
1734472610000|2024-12-17 21:56:50|180984|180695.6|180982.7|180695.6|180984|180695.6|180982.7|180695.6|2
1734472620000|2024-12-17 21:57:00|180984.8|180693.5|180983.2|180695.1|180984.8|180728.5|180949.1|180693.5|4
1734472630000|2024-12-17 21:57:10|180981.3|180697|181021|180679|181021|180697|180981.3|180679|3
1734472650000|2024-12-17 21:57:30|181011.2|180669.2|181010.2|180668.2|181011.2|180669.2|181010.2|180668.2|2
1734472660000|2024-12-17 21:57:40|181008.1|180666.1|181010.2|180668.2|181010.2|180668.2|181008.1|180666.1|2
1734472670000|2024-12-17 21:57:50|181012.6|180670.6|181229.3|180887.3|181298.1|180956.1|180946|180604|23
1734472680000|2024-12-17 21:58:00|181154.4|180812.4|181229.3|180887.3|181300.7|180958.7|181050.5|180708.5|30
1734472690000|2024-12-17 21:58:10|181152.3|180810.3|181221|180879|181483.8|181141.8|181050.5|180708.5|31
1734472700000|2024-12-17 21:58:20|181050.5|180708.5|181114.8|180772.8|181490.1|181148.1|181050.5|180708.5|31
1734472710000|2024-12-17 21:58:30|181225.2|180883.2|181297.2|180955.2|181514.9|181172.9|181050.5|180708.5|28
1734472720000|2024-12-17 21:58:40|181152.3|180810.3|181243.9|180901.9|181452.6|181110.6|181050.5|180708.5|30
1734472730000|2024-12-17 21:58:50|181123.1|180781.1|181223.1|180881.1|181442|181100|181050.5|180708.5|28
1734472740000|2024-12-17 21:59:00|181238.4|180896.4|181241.8|180899.8|181318.6|180976.6|181050.5|180708.5|28
1734472750000|2024-12-17 21:59:10|181050.5|180708.5|181241.3|180899.3|181455.4|181113.4|181050.5|180708.5|36
1734472760000|2024-12-17 21:59:20|181208.5|180866.5|181241.9|180899.9|181450.4|181108.4|181050.5|180708.5|36
1734472770000|2024-12-17 21:59:30|181275|180933|181255.4|180913.4|181465.6|181123.6|181050.5|180708.5|37
1734472780000|2024-12-17 21:59:40|181221.5|180879.5|181248.8|180906.8|181455.3|181113.3|181050.5|180708.5|35
1734472790000|2024-12-17 21:59:50|181213.2|180871.2|181213.2|180871.2|181248.8|180906.8|181050.5|180708.5|19
1734473650000|2024-12-17 22:14:10|181216|180874|181216|180874|181216|180874|181216|180874|1
1734473680000|2024-12-17 22:14:40|181182.7|180840.7|181182.7|180840.7|181182.7|180840.7|181182.7|180840.7|1
1734473770000|2024-12-17 22:16:10|181182.8|180840.8|181182.6|180840.6|181182.8|180840.8|181182.6|180840.6|2
1734473840000|2024-12-17 22:17:20|181181.3|180839.3|181181.3|180839.3|181181.3|180839.3|181181.3|180839.3|1
1734473860000|2024-12-17 22:17:40|181180.9|180838.9|181180.9|180838.9|181180.9|180838.9|181180.9|180838.9|1
1734473930000|2024-12-17 22:18:50|181181.2|180839.2|181181.2|180839.2|181181.2|180839.2|181181.2|180839.2|1
1734473940000|2024-12-17 22:19:00|181181.5|180839.5|181181.5|180839.5|181181.5|180839.5|181181.5|180839.5|1
1734474060000|2024-12-17 22:21:00|181181.7|180839.7|181181.7|180839.7|181181.7|180839.7|181181.7|180839.7|1
1734474070000|2024-12-17 22:21:10|181181.9|180839.9|181181.9|180839.9|181181.9|180839.9|181181.9|180839.9|1
1734474080000|2024-12-17 22:21:20|181182.1|180840.1|181182.1|180840.1|181182.1|180840.1|181182.1|180840.1|1
1734474090000|2024-12-17 22:21:30|181182.2|180840.2|181182.2|180840.2|181182.2|180840.2|181182.2|180840.2|1
1734474100000|2024-12-17 22:21:40|181182.3|180840.3|181182.3|180840.3|181182.3|180840.3|181182.3|180840.3|1
1734474110000|2024-12-17 22:21:50|181182.4|180840.4|181182.4|180840.4|181182.4|180840.4|181182.4|180840.4|1
1734474130000|2024-12-17 22:22:10|181182.1|180840.1|181182.1|180840.1|181182.1|180840.1|181182.1|180840.1|1
1734474190000|2024-12-17 22:23:10|181182.4|180840.4|181182.4|180840.4|181182.4|180840.4|181182.4|180840.4|1
1734474270000|2024-12-17 22:24:30|181182.3|180840.3|181182.3|180840.3|181182.3|180840.3|181182.3|180840.3|1
1734474290000|2024-12-17 22:24:50|181182.1|180840.1|181182.1|180840.1|181182.1|180840.1|181182.1|180840.1|1
1734474300000|2024-12-17 22:25:00|181182.2|180840.2|181182.2|180840.2|181182.2|180840.2|181182.2|180840.2|1
1734474320000|2024-12-17 22:25:20|181182.1|180840.1|181181.8|180839.8|181182.1|180840.1|181181.8|180839.8|3
1734474330000|2024-12-17 22:25:30|181181.9|180839.9|181181.9|180839.9|181181.9|180839.9|181181.9|180839.9|1
1734474380000|2024-12-17 22:26:20|181181.8|180839.8|181181.8|180839.8|181181.8|180839.8|181181.8|180839.8|1
1734474430000|2024-12-17 22:27:10|181182.4|180840.4|181182.4|180840.4|181182.4|180840.4|181182.4|180840.4|1
1734474440000|2024-12-17 22:27:20|181181.3|180839.3|181181.3|180839.3|181181.3|180839.3|181181.3|180839.3|1
1734474480000|2024-12-17 22:28:00|181181.2|180839.2|181181.2|180839.2|181181.2|180839.2|181181.2|180839.2|1
1734474530000|2024-12-17 22:28:50|181181.6|180839.6|181181.6|180839.6|181181.6|180839.6|181181.6|180839.6|1
1734474560000|2024-12-17 22:29:20|181181.5|180839.5|181181.5|180839.5|181181.5|180839.5|181181.5|180839.5|1
1734474600000|2024-12-17 22:30:00|181182|180840|181182.1|180840.1|181182.1|180840.1|181182|180840|2
1734474610000|2024-12-17 22:30:10|181182.3|180840.3|181157.2|180815.2|181182.3|180840.3|181157.2|180815.2|2
1734474620000|2024-12-17 22:30:20|181159.7|180817.7|181162.8|180820.8|181162.8|180820.8|181159.7|180817.7|4
1734474630000|2024-12-17 22:30:30|181163.5|180821.5|181166|180824|181166|180824|181163.5|180821.5|2
1734474640000|2024-12-17 22:30:40|181167.2|180825.2|181169.6|180827.6|181169.6|180827.6|181167.2|180825.2|3
1734474650000|2024-12-17 22:30:50|181170.7|180828.7|181172.4|180830.4|181172.4|180830.4|181170.7|180828.7|3
1734474660000|2024-12-17 22:31:00|181172.7|180830.7|181179.6|180837.6|181179.6|180837.6|181172.7|180830.7|3
1734474670000|2024-12-17 22:31:10|181179.8|180837.8|181182.4|180840.4|181182.4|180840.4|181179.8|180837.8|2
1734474680000|2024-12-17 22:31:20|181183.3|180841.3|181181.5|180839.5|181183.3|180841.3|181181.5|180839.5|2
1734474690000|2024-12-17 22:31:30|181182.5|180840.5|181183.4|180841.4|181183.4|180841.4|181182.5|180840.5|2
1734474700000|2024-12-17 22:31:40|181183.7|180841.7|181184.5|180842.5|181184.5|180842.5|181183.7|180841.7|3
1734474710000|2024-12-17 22:31:50|181188.2|180846.2|181189.2|180847.2|181189.2|180847.2|181188.2|180846.2|3
1734474720000|2024-12-17 22:32:00|181189.4|180847.4|181190.4|180848.4|181190.4|180848.4|181189.4|180847.4|4
1734474730000|2024-12-17 22:32:10|181190.6|180848.6|181191.3|180849.3|181191.3|180849.3|181190.6|180848.6|2
1734474740000|2024-12-17 22:32:20|181191.9|180849.9|181192.2|180850.2|181192.2|180850.2|181191.9|180849.9|2
1734474750000|2024-12-17 22:32:30|181193.1|180851.1|181195.1|180853.1|181195.1|180853.1|181193.1|180851.1|3
1734474760000|2024-12-17 22:32:40|181195.5|180853.5|181195.6|180853.6|181195.6|180853.6|181195.5|180853.5|2
1734474770000|2024-12-17 22:32:50|181196.1|180854.1|181196.5|180854.5|181196.5|180854.5|181196.1|180854.1|3
1734474780000|2024-12-17 22:33:00|181196.6|180854.6|181196.8|180854.8|181196.8|180854.8|181196.6|180854.6|3
1734474790000|2024-12-17 22:33:10|181196.9|180854.9|181197.4|180855.4|181197.4|180855.4|181196.9|180854.9|2
1734474800000|2024-12-17 22:33:20|181197.5|180855.5|181197.6|180855.6|181197.6|180855.6|181197.5|180855.5|2
1734474810000|2024-12-17 22:33:30|181197.7|180855.7|181198|180856|181198|180856|181197.7|180855.7|3
1734474820000|2024-12-17 22:33:40|181198.2|180856.2|181198.3|180856.3|181198.3|180856.3|181198.2|180856.2|2
1734474830000|2024-12-17 22:33:50|181198.4|180856.4|181198.5|180856.5|181198.5|180856.5|181198.4|180856.4|2
1734474840000|2024-12-17 22:34:00|181199.6|180857.6|181199.6|180857.6|181199.6|180857.6|181199.6|180857.6|1
1734474870000|2024-12-17 22:34:30|181199.7|180857.7|181199.7|180857.7|181199.7|180857.7|181199.7|180857.7|1
1734474900000|2024-12-17 22:35:00|181199.8|180857.8|181199.8|180857.8|181199.8|180857.8|181199.8|180857.8|1
1734474910000|2024-12-17 22:35:10|181199.9|180857.9|181199.8|180857.8|181199.9|180857.9|181199.8|180857.8|2
1734475030000|2024-12-17 22:37:10|181199.9|180857.9|181199.9|180857.9|181199.9|180857.9|181199.9|180857.9|1
1734475140000|2024-12-17 22:39:00|181200|180858|181200|180858|181200|180858|181200|180858|1
1734475190000|2024-12-17 22:39:50|181216|180874|181216|180874|181216|180874|181216|180874|1
1734475260000|2024-12-17 22:41:00|181199.9|180857.9|181199.9|180857.9|181199.9|180857.9|181199.9|180857.9|1
1734475270000|2024-12-17 22:41:10|181200|180858|181200|180858|181200|180858|181200|180858|1
1734475280000|2024-12-17 22:41:20|181200.1|180858.1|181200.1|180858.1|181200.1|180858.1|181200.1|180858.1|1
1734475290000|2024-12-17 22:41:30|181200.2|180858.2|181200.3|180858.3|181200.3|180858.3|181200.2|180858.2|2
1734475310000|2024-12-17 22:41:50|181200.5|180858.5|181200.5|180858.5|181200.5|180858.5|181200.5|180858.5|1
1734475330000|2024-12-17 22:42:10|181198.5|180856.5|181198.5|180856.5|181198.5|180856.5|181198.5|180856.5|1
1734475340000|2024-12-17 22:42:20|181198.6|180856.6|181178.6|180836.6|181198.6|180856.6|181167.2|180825.2|5
1734475350000|2024-12-17 22:42:30|181177.8|180835.8|181169.9|180827.9|181177.8|180835.8|181168.7|180826.7|11
1734475360000|2024-12-17 22:42:40|181169.6|180827.6|181169.3|180827.3|181169.8|180827.8|181169.3|180827.3|5
1734475370000|2024-12-17 22:42:50|181169.4|180827.4|181169.4|180827.4|181169.6|180827.6|181169.3|180827.3|4
1734475380000|2024-12-17 22:43:00|181169.6|180827.6|181169.6|180827.6|181169.6|180827.6|181169.6|180827.6|1
1734475390000|2024-12-17 22:43:10|181169.7|180827.7|181169.9|180827.9|181169.9|180827.9|181169.7|180827.7|2
1734475400000|2024-12-17 22:43:20|181170.1|180828.1|181166.4|180824.4|181170.1|180828.1|181166.4|180824.4|2
1734475410000|2024-12-17 22:43:30|181166.5|180824.5|181166.5|180824.5|181166.5|180824.5|181166.5|180824.5|1
1734475420000|2024-12-17 22:43:40|181166.6|180824.6|181166.6|180824.6|181166.6|180824.6|181166.6|180824.6|1
1734475430000|2024-12-17 22:43:50|181166.7|180824.7|181166.7|180824.7|181166.7|180824.7|181166.7|180824.7|1
1734475440000|2024-12-17 22:44:00|181166.8|180824.8|181167|180825|181167|180825|181166.8|180824.8|3
1734475450000|2024-12-17 22:44:10|181167.1|180825.1|181167.1|180825.1|181167.1|180825.1|181167.1|180825.1|1
1734475470000|2024-12-17 22:44:30|181167.2|180825.2|181167.2|180825.2|181167.2|180825.2|181167.2|180825.2|1
1734475480000|2024-12-17 22:44:40|181167.3|180825.3|181167.3|180825.3|181167.3|180825.3|181167.3|180825.3|1
1734475490000|2024-12-17 22:44:50|181167.7|180825.7|181167.7|180825.7|181167.7|180825.7|181167.7|180825.7|1
1734475580000|2024-12-17 22:46:20|181167.6|180825.6|181167.6|180825.6|181167.6|180825.6|181167.6|180825.6|1
1734475660000|2024-12-17 22:47:40|181167.7|180825.7|181167.7|180825.7|181167.7|180825.7|181167.7|180825.7|1
1734475790000|2024-12-17 22:49:50|181173.6|180831.6|181173.6|180831.6|181173.6|180831.6|181173.6|180831.6|1
1734475800000|2024-12-17 22:50:00|181173.4|180831.4|181172.8|180830.8|181173.4|180831.4|181172.8|180830.8|3
1734475820000|2024-12-17 22:50:20|181172.3|180830.3|181148.5|180806.5|181180|180838|181148.5|180806.5|5
1734475830000|2024-12-17 22:50:30|181148.3|180806.3|181149|180807|181149|180807|181148.3|180806.3|4
1734475840000|2024-12-17 22:50:40|181149.1|180807.1|181149.5|180807.5|181149.5|180807.5|181149.1|180807.1|4
1734475850000|2024-12-17 22:50:50|181149.7|180807.7|181145.9|180803.9|181150.2|180808.2|181145.9|180803.9|3
1734475860000|2024-12-17 22:51:00|181146|180804|181146.4|180804.4|181146.4|180804.4|181146|180804|3
1734475870000|2024-12-17 22:51:10|181146.7|180804.7|181146.7|180804.7|181146.7|180804.7|181146.7|180804.7|1
1734475880000|2024-12-17 22:51:20|181146.9|180804.9|181145.5|180803.5|181147|180805|181145.5|180803.5|3
1734475890000|2024-12-17 22:51:30|181145.7|180803.7|181145.9|180803.9|181145.9|180803.9|181145.7|180803.7|2
1734475900000|2024-12-17 22:51:40|181151.6|180809.6|181151.9|180809.9|181151.9|180809.9|181151.6|180809.6|3
1734475910000|2024-12-17 22:51:50|181152|180810|181152.2|180810.2|181152.2|180810.2|181152|180810|3
1734475920000|2024-12-17 22:52:00|181152.4|180810.4|181152.4|180810.4|181152.4|180810.4|181152.4|180810.4|1
1734475930000|2024-12-17 22:52:10|181152.5|180810.5|181152.5|180810.5|181152.5|180810.5|181152.5|180810.5|1
1734475940000|2024-12-17 22:52:20|181152.6|180810.6|181152.7|180810.7|181152.7|180810.7|181152.6|180810.6|2
1734475950000|2024-12-17 22:52:30|181152.8|180810.8|181152.8|180810.8|181152.8|180810.8|181152.8|180810.8|1
1734475960000|2024-12-17 22:52:40|181152.9|180810.9|181152.9|180810.9|181152.9|180810.9|181152.9|180810.9|1
1734475970000|2024-12-17 22:52:50|181153.8|180811.8|181153.8|180811.8|181153.8|180811.8|181153.8|180811.8|1
1734476030000|2024-12-17 22:53:50|181151.4|180809.4|181160.7|180818.7|181173.5|180831.5|181151.4|180809.4|6
1734476040000|2024-12-17 22:54:00|181160.6|180818.6|181160.6|180818.6|181160.6|180818.6|181159.9|180817.9|3
1734476050000|2024-12-17 22:54:10|181159.4|180817.4|181158.9|180816.9|181160.6|180818.6|181157.7|180815.7|5
1734476060000|2024-12-17 22:54:20|181158.7|180816.7|181158.8|180816.8|181158.9|180816.9|181158.2|180816.2|4
1734476070000|2024-12-17 22:54:30|181157.9|180815.9|181164.5|180822.5|181164.5|180822.5|181157.9|180815.9|7
1734476080000|2024-12-17 22:54:40|181164.1|180822.1|181164.5|180822.5|181164.5|180822.5|181164.1|180822.1|2
1734476090000|2024-12-17 22:54:50|181163.9|180821.9|181164.8|180822.8|181164.8|180822.8|181163.9|180821.9|6
1734476100000|2024-12-17 22:55:00|181164.4|180822.4|181164.9|180822.9|181164.9|180822.9|181164.4|180822.4|2
1734476110000|2024-12-17 22:55:10|181164.4|180822.4|181164.9|180822.9|181164.9|180822.9|181164.4|180822.4|6
1734476120000|2024-12-17 22:55:20|181164.8|180822.8|181165|180823|181165|180823|181164.8|180822.8|4
1734476130000|2024-12-17 22:55:30|181164.5|180822.5|181165.1|180823.1|181165.1|180823.1|181164.5|180822.5|2
1734476140000|2024-12-17 22:55:40|181164.9|180822.9|181165.1|180823.1|181165.1|180823.1|181164.9|180822.9|4
1734476150000|2024-12-17 22:55:50|181165.5|180823.5|181165.2|180823.2|181165.5|180823.5|181164.8|180822.8|4
1734476160000|2024-12-17 22:56:00|181165.3|180823.3|181165.1|180823.1|181165.3|180823.3|181165.1|180823.1|2
1734476170000|2024-12-17 22:56:10|181165|180823|181165.4|180823.4|181165.4|180823.4|181163.2|180821.2|4
1734476180000|2024-12-17 22:56:20|181165.5|180823.5|181165.4|180823.4|181165.5|180823.5|181165.4|180823.4|2
1734476200000|2024-12-17 22:56:40|181165.5|180823.5|181165.4|180823.4|181165.5|180823.5|181165.4|180823.4|4
1734476210000|2024-12-17 22:56:50|181165.1|180823.1|181165.1|180823.1|181165.1|180823.1|181165.1|180823.1|1
1734476220000|2024-12-17 22:57:00|181165.2|180823.2|181165.2|180823.2|181165.2|180823.2|181165.2|180823.2|1
1734476230000|2024-12-17 22:57:10|181165.1|180823.1|181165.1|180823.1|181165.2|180823.2|181165.1|180823.1|3
1734476250000|2024-12-17 22:57:30|181165.2|180823.2|181165.2|180823.2|181165.2|180823.2|181165.2|180823.2|1
1734476260000|2024-12-17 22:57:40|181164.9|180822.9|181165.2|180823.2|181165.2|180823.2|181164.9|180822.9|2
1734476270000|2024-12-17 22:57:50|181165.8|180823.8|181127.2|180785.2|181165.8|180823.8|181127.2|180785.2|2
1734476280000|2024-12-17 22:58:00|181127.8|180785.8|181127.8|180785.8|181127.8|180785.8|181127.8|180785.8|1
1734476290000|2024-12-17 22:58:10|181128.1|180786.1|181128.4|180786.4|181128.4|180786.4|181128.1|180786.1|2
1734476300000|2024-12-17 22:58:20|181130.4|180788.4|181130.7|180788.7|181130.7|180788.7|181130.4|180788.4|2
1734476310000|2024-12-17 22:58:30|181131.2|180789.2|181131.2|180789.2|181131.2|180789.2|181131.2|180789.2|1
1734476320000|2024-12-17 22:58:40|181131.5|180789.5|181146.1|180804.1|181146.1|180804.1|181128|180786|4
1734476330000|2024-12-17 22:58:50|181145.6|180803.6|181145.1|180803.1|181145.6|180803.6|181145.1|180803.1|3
1734476340000|2024-12-17 22:59:00|181151.9|180809.9|181151.5|180809.5|181151.9|180809.9|181151.5|180809.5|4
1734476350000|2024-12-17 22:59:10|181151.4|180809.4|181165.5|180823.5|181165.5|180823.5|181151.4|180809.4|2
1734476380000|2024-12-17 22:59:40|181186.5|180844.5|181172.2|180830.2|181186.5|180844.5|181172.2|180830.2|2
1734476390000|2024-12-17 22:59:50|181172.3|180830.3|181172|180830|181172.3|180830.3|181172|180830|3
1734476400000|2024-12-17 23:00:00|181187|180845|181155.2|180813.2|181205.4|180863.4|181149.1|180807.1|9
1734476410000|2024-12-17 23:00:10|181154.3|180812.3|181138.2|180796.2|181169.9|180827.9|181066.9|180724.9|9
1734476420000|2024-12-17 23:00:20|181137.4|180795.4|181158.5|180816.5|181158.5|180816.5|181134.9|180792.9|5
1734476430000|2024-12-17 23:00:30|181158.7|180816.7|181159.2|180817.2|181159.4|180817.4|181158.7|180816.7|5
1734476440000|2024-12-17 23:00:40|181159.4|180817.4|181159.4|180817.4|181159.5|180817.5|181159.4|180817.4|3
1734476450000|2024-12-17 23:00:50|181159.2|180817.2|181159.7|180817.7|181159.7|180817.7|181159.2|180817.2|2
1734476460000|2024-12-17 23:01:00|181159.5|180817.5|181133.5|180791.5|181159.5|180817.5|181133.5|180791.5|5
1734476470000|2024-12-17 23:01:10|181134|180792|181134.9|180792.9|181158.9|180816.9|181134|180792|4
1734476480000|2024-12-17 23:01:20|181134|180792|181135.7|180793.7|181135.7|180793.7|181134|180792|2
1734476490000|2024-12-17 23:01:30|181135.9|180793.9|181159.5|180817.5|181159.5|180817.5|181135.9|180793.9|4
1734476500000|2024-12-17 23:01:40|181159.7|180817.7|181159.7|180817.7|181159.7|180817.7|181159.7|180817.7|1
1734476530000|2024-12-17 23:02:10|181159.4|180817.4|181159.4|180817.4|181159.4|180817.4|181159.4|180817.4|1
1734476540000|2024-12-17 23:02:20|181159|180817|181159.5|180817.5|181159.5|180817.5|181159|180817|2
1734476550000|2024-12-17 23:02:30|181159.4|180817.4|181159.4|180817.4|181159.4|180817.4|181159.4|180817.4|1
1734476570000|2024-12-17 23:02:50|181159.5|180817.5|181159.5|180817.5|181159.5|180817.5|181159.5|180817.5|1
1734476580000|2024-12-17 23:03:00|181142.5|180800.5|181203.1|180861.1|181203.1|180861.1|181142.5|180800.5|4
1734476590000|2024-12-17 23:03:10|181207|180865|181211.2|180869.2|181211.2|180869.2|181207|180865|2
1734476600000|2024-12-17 23:03:20|181212.4|180870.4|181213.9|180871.9|181213.9|180871.9|181212.4|180870.4|2
1734476610000|2024-12-17 23:03:30|181135.3|180793.3|181136.5|180794.5|181136.7|180794.7|181135.3|180793.3|5
1734476620000|2024-12-17 23:03:40|181136.8|180794.8|181108.6|180766.6|181136.8|180794.8|181107.2|180765.2|3
1734476630000|2024-12-17 23:03:50|181110.7|180768.7|181164.7|180822.7|181185.2|180843.2|181110.7|180768.7|9
1734476640000|2024-12-17 23:04:00|181150|180808|181208.3|180866.3|181209.5|180867.5|181133.1|180791.1|13
1734476650000|2024-12-17 23:04:10|181208.8|180866.8|181208.3|180866.3|181208.8|180866.8|181208.3|180866.3|4
1734476660000|2024-12-17 23:04:20|181208.5|180866.5|181208.3|180866.3|181208.5|180866.5|181157.6|180815.6|9
1734476670000|2024-12-17 23:04:30|181208.6|180866.6|181208.3|180866.3|181208.8|180866.8|181208.2|180866.2|6
1734476680000|2024-12-17 23:04:40|181246.3|180904.3|181208|180866|181246.3|180904.3|181152.8|180810.8|8
1734476690000|2024-12-17 23:04:50|181208.3|180866.3|181152.9|180810.9|181208.3|180866.3|181152.8|180810.8|8
1734476700000|2024-12-17 23:05:00|181207.5|180865.5|181208.3|180866.3|181220.2|180878.2|181207.3|180865.3|6
1734476710000|2024-12-17 23:05:10|181207.8|180865.8|181159.1|180817.1|181207.9|180865.9|181158.9|180816.9|5
1734476720000|2024-12-17 23:05:20|181159|180817|181159.1|180817.1|181159.1|180817.1|181159|180817|2
1734476730000|2024-12-17 23:05:30|181159.2|180817.2|181159.3|180817.3|181159.4|180817.4|181159.2|180817.2|3
1734476740000|2024-12-17 23:05:40|181159.5|180817.5|181159.5|180817.5|181159.5|180817.5|181159.5|180817.5|1
1734476750000|2024-12-17 23:05:50|181159.8|180817.8|181162.2|180820.2|181221|180879|181159.8|180817.8|4
1734476760000|2024-12-17 23:06:00|181162.3|180820.3|181161.3|180819.3|181162.3|180820.3|181161.3|180819.3|5
1734476770000|2024-12-17 23:06:10|181161.4|180819.4|181161.3|180819.3|181161.4|180819.4|181161.2|180819.2|5
1734476780000|2024-12-17 23:06:20|181161.2|180819.2|181161.3|180819.3|181161.5|180819.5|181161.2|180819.2|3
1734476790000|2024-12-17 23:06:30|181161.1|180819.1|181161.3|180819.3|181161.5|180819.5|181161.1|180819.1|4
1734476800000|2024-12-17 23:06:40|181161.2|180819.2|181161.2|180819.2|181161.3|180819.3|181161.2|180819.2|3
1734476810000|2024-12-17 23:06:50|181161.3|180819.3|181163|180821|181163.1|180821.1|181161.2|180819.2|6
1734476820000|2024-12-17 23:07:00|181163.1|180821.1|181161.3|180819.3|181163.1|180821.1|181161.3|180819.3|3
1734476850000|2024-12-17 23:07:30|181161.5|180819.5|181161.3|180819.3|181161.5|180819.5|181161.3|180819.3|2
1734476870000|2024-12-17 23:07:50|181161.2|180819.2|181161.3|180819.3|181161.3|180819.3|181161.2|180819.2|2
1734476900000|2024-12-17 23:08:20|181161.4|180819.4|181161.3|180819.3|181161.4|180819.4|181161.3|180819.3|2
1734476910000|2024-12-17 23:08:30|181161.2|180819.2|181161.3|180819.3|181161.3|180819.3|181161.2|180819.2|2
1734476930000|2024-12-17 23:08:50|181161.2|180819.2|181161.3|180819.3|181161.3|180819.3|181161.2|180819.2|2
1734476940000|2024-12-17 23:09:00|181161.2|180819.2|181161.3|180819.3|181161.3|180819.3|181161.2|180819.2|2
1734476950000|2024-12-17 23:09:10|181162.1|180820.1|181159.2|180817.2|181162.1|180820.1|181155.9|180813.9|7
1734476960000|2024-12-17 23:09:20|181159.3|180817.3|181154.2|180812.2|181159.3|180817.3|181154.2|180812.2|4
1734476970000|2024-12-17 23:09:30|181154.3|180812.3|181153.8|180811.8|181154.3|180812.3|181153.8|180811.8|4
1734476980000|2024-12-17 23:09:40|181153.9|180811.9|181153.9|180811.9|181154|180812|181153.9|180811.9|3
1734476990000|2024-12-17 23:09:50|181154|180812|181153.8|180811.8|181154|180812|181153.8|180811.8|6
1734477000000|2024-12-17 23:10:00|181153.9|180811.9|181175.8|180833.8|181211.7|180869.7|181153.9|180811.9|10
1734477010000|2024-12-17 23:10:10|181173.6|180831.6|181115|180773|181173.6|180831.6|181115|180773|7
1734477020000|2024-12-17 23:10:20|181114.8|180772.8|181112.9|180770.9|181114.8|180772.8|181112.9|180770.9|10
1734477030000|2024-12-17 23:10:30|181112.7|180770.7|181114.5|180772.5|181114.5|180772.5|181111.7|180769.7|6
1734477050000|2024-12-17 23:10:50|181155|180813|181185.8|180843.8|181185.9|180843.9|181070.9|180728.9|7
1734477060000|2024-12-17 23:11:00|181185.9|180843.9|181182.1|180840.1|181195.3|180853.3|181182.1|180840.1|6
1734477070000|2024-12-17 23:11:10|181129.8|180787.8|181129.5|180787.5|181129.8|180787.8|181129.3|180787.3|3
1734477080000|2024-12-17 23:11:20|181129.3|180787.3|181129.3|180787.3|181129.3|180787.3|181129.3|180787.3|1
1734477090000|2024-12-17 23:11:30|181129.5|180787.5|181132.5|180790.5|181132.5|180790.5|181129.5|180787.5|2
1734477110000|2024-12-17 23:11:50|181130|180788|181182.9|180840.9|181183.1|180841.1|181130|180788|5
1734477120000|2024-12-17 23:12:00|181181.6|180839.6|181147.5|180805.5|181182.1|180840.1|181130.6|180788.6|6
1734477130000|2024-12-17 23:12:10|181147.2|180805.2|181130.3|180788.3|181147.3|180805.3|181130.3|180788.3|3
1734477140000|2024-12-17 23:12:20|181130.7|180788.7|181130.7|180788.7|181130.7|180788.7|181130.7|180788.7|1
1734477160000|2024-12-17 23:12:40|181130.8|180788.8|181130.8|180788.8|181130.8|180788.8|181130.8|180788.8|1
1734477170000|2024-12-17 23:12:50|181131|180789|181132.5|180790.5|181132.5|180790.5|181131|180789|2
1734477180000|2024-12-17 23:13:00|181131|180789|181131.3|180789.3|181131.3|180789.3|181131|180789|2
1734477190000|2024-12-17 23:13:10|181130.9|180788.9|181130.9|180788.9|181130.9|180788.9|181130.9|180788.9|1
1734477200000|2024-12-17 23:13:20|181131.1|180789.1|181131.4|180789.4|181131.4|180789.4|181131.1|180789.1|2
1734477210000|2024-12-17 23:13:30|181131.6|180789.6|181131.3|180789.3|181131.6|180789.6|181131.3|180789.3|2
1734477220000|2024-12-17 23:13:40|181131.6|180789.6|181131.6|180789.6|181131.6|180789.6|181131.6|180789.6|1
1734477230000|2024-12-17 23:13:50|181205.8|180863.8|181205.9|180863.9|181205.9|180863.9|181205.8|180863.8|2
1734477240000|2024-12-17 23:14:00|181181.9|180839.9|181131.6|180789.6|181181.9|180839.9|181131.6|180789.6|2
1734477250000|2024-12-17 23:14:10|181131.8|180789.8|181131.8|180789.8|181131.8|180789.8|181131.8|180789.8|1
1734477270000|2024-12-17 23:14:30|181131.6|180789.6|181133.2|180791.2|181133.2|180791.2|181131.6|180789.6|2
1734477280000|2024-12-17 23:14:40|181131.8|180789.8|181131.2|180789.2|181133.5|180791.5|181131.1|180789.1|5
1734477290000|2024-12-17 23:14:50|181132.1|180790.1|181131.5|180789.5|181132.1|180790.1|181131.5|180789.5|2
1734477300000|2024-12-17 23:15:00|181132.1|180790.1|181132.1|180790.1|181132.1|180790.1|181132.1|180790.1|1
1734477310000|2024-12-17 23:15:10|181131.9|180789.9|181131.7|180789.7|181131.9|180789.9|181131.7|180789.7|2
1734477320000|2024-12-17 23:15:20|181131.5|180789.5|181131.4|180789.4|181131.5|180789.5|181131.4|180789.4|2
1734477330000|2024-12-17 23:15:30|181131.2|180789.2|181131.1|180789.1|181131.2|180789.2|181131.1|180789.1|2
1734477340000|2024-12-17 23:15:40|181129.9|180787.9|181129.9|180787.9|181129.9|180787.9|181129.9|180787.9|1
1734477350000|2024-12-17 23:15:50|181130.1|180788.1|181130.1|180788.1|181130.1|180788.1|181130.1|180788.1|1
1734477370000|2024-12-17 23:16:10|181130.2|180788.2|181130.2|180788.2|181130.2|180788.2|181130.2|180788.2|1
1734477400000|2024-12-17 23:16:40|181134.5|180792.5|181134.5|180792.5|181134.5|180792.5|181134.5|180792.5|1
1734477410000|2024-12-17 23:16:50|181122.9|180780.9|181123.4|180781.4|181123.4|180781.4|181122.9|180780.9|2
1734477420000|2024-12-17 23:17:00|181124|180782|181123.9|180781.9|181124|180782|181123.9|180781.9|2
1734477430000|2024-12-17 23:17:10|181123.8|180781.8|181123.2|180781.2|181123.8|180781.8|181123.2|180781.2|2
1734477440000|2024-12-17 23:17:20|181123.7|180781.7|181123.7|180781.7|181123.7|180781.7|181123.7|180781.7|1
1734477450000|2024-12-17 23:17:30|181123.6|180781.6|181123.8|180781.8|181134.5|180792.5|181123.6|180781.6|4
1734477460000|2024-12-17 23:17:40|181124.2|180782.2|181124.2|180782.2|181124.2|180782.2|181124.2|180782.2|1
1734477480000|2024-12-17 23:18:00|181123.2|180781.2|181123.2|180781.2|181134.5|180792.5|181123.2|180781.2|3
1734477490000|2024-12-17 23:18:10|181124.3|180782.3|181123.4|180781.4|181124.3|180782.3|181123.4|180781.4|2
1734477500000|2024-12-17 23:18:20|181124.3|180782.3|181124.2|180782.2|181124.3|180782.3|181124.2|180782.2|2
1734477510000|2024-12-17 23:18:30|181124.1|180782.1|181124.1|180782.1|181124.1|180782.1|181124.1|180782.1|1
1734477530000|2024-12-17 23:18:50|181124|180782|181124|180782|181124|180782|181124|180782|1
1734477540000|2024-12-17 23:19:00|181124.2|180782.2|181124.2|180782.2|181124.2|180782.2|181124.2|180782.2|1
1734477560000|2024-12-17 23:19:20|181123.6|180781.6|181134.5|180792.5|181134.5|180792.5|181123.6|180781.6|2
1734477620000|2024-12-17 23:20:20|181167.4|180825.4|181165.4|180823.4|181167.4|180825.4|181163|180821|3
1734477630000|2024-12-17 23:20:30|181165.5|180823.5|181165.7|180823.7|181165.7|180823.7|181165.5|180823.5|2
1734477660000|2024-12-17 23:21:00|181165.5|180823.5|181151.7|180809.7|181165.5|180823.5|181151.7|180809.7|2
1734477670000|2024-12-17 23:21:10|181151.6|180809.6|181167.5|180825.5|181167.5|180825.5|181151.6|180809.6|2
1734477690000|2024-12-17 23:21:30|181167.9|180825.9|181167.9|180825.9|181167.9|180825.9|181167.9|180825.9|1
1734477720000|2024-12-17 23:22:00|181152.6|180810.6|181178.8|180836.8|181178.8|180836.8|181152.6|180810.6|2
1734477730000|2024-12-17 23:22:10|181178.7|180836.7|181134|180792|181178.7|180836.7|181134|180792|2
1734477770000|2024-12-17 23:22:50|181162.9|180820.9|181167.2|180825.2|181167.2|180825.2|181162.9|180820.9|2
1734477780000|2024-12-17 23:23:00|181166.9|180824.9|181166.9|180824.9|181166.9|180824.9|181166.9|180824.9|1
1734477810000|2024-12-17 23:23:30|181134|180792|181134|180792|181134|180792|181134|180792|1
1734477820000|2024-12-17 23:23:40|181162.7|180820.7|181162.9|180820.9|181162.9|180820.9|181162.7|180820.7|2
1734477830000|2024-12-17 23:23:50|181166.9|180824.9|181167|180825|181167|180825|181163.2|180821.2|4
1734477840000|2024-12-17 23:24:00|181167.4|180825.4|181167.4|180825.4|181167.4|180825.4|181167.4|180825.4|1
1734477860000|2024-12-17 23:24:20|181167|180825|181167.2|180825.2|181167.2|180825.2|181167|180825|2
1734477870000|2024-12-17 23:24:30|181167|180825|181167|180825|181167|180825|181167|180825|1
1734477900000|2024-12-17 23:25:00|181150.5|180808.5|181151.3|180809.3|181151.4|180809.4|181150.5|180808.5|3
1734477910000|2024-12-17 23:25:10|181166.7|180824.7|181166.7|180824.7|181166.7|180824.7|181166.7|180824.7|1
1734477930000|2024-12-17 23:25:30|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|1
1734477950000|2024-12-17 23:25:50|181166.5|180824.5|181161.7|180819.7|181166.5|180824.5|181161.7|180819.7|3
1734477960000|2024-12-17 23:26:00|181161.5|180819.5|181166.9|180824.9|181166.9|180824.9|181161.5|180819.5|2
1734477990000|2024-12-17 23:26:30|181133.5|180791.5|181166.7|180824.7|181166.7|180824.7|181133.5|180791.5|2
1734478000000|2024-12-17 23:26:40|181162|180820|181166.7|180824.7|181166.7|180824.7|181162|180820|2
1734478010000|2024-12-17 23:26:50|181162.7|180820.7|181166.5|180824.5|181166.5|180824.5|181162.7|180820.7|3
1734478020000|2024-12-17 23:27:00|181167.2|180825.2|181154|180812|181167.2|180825.2|181150.7|180808.7|4
1734478030000|2024-12-17 23:27:10|181154.5|180812.5|181155.8|180813.8|181155.8|180813.8|181154.3|180812.3|3
1734478040000|2024-12-17 23:27:20|181155.3|180813.3|181141.5|180799.5|181155.3|180813.3|181141.5|180799.5|2
1734478080000|2024-12-17 23:28:00|181173.1|180831.1|181173.5|180831.5|181173.5|180831.5|181173.1|180831.1|2
1734478090000|2024-12-17 23:28:10|181139|180797|181139|180797|181139|180797|181139|180797|1
1734478110000|2024-12-17 23:28:30|181123.4|180781.4|181123.4|180781.4|181123.4|180781.4|181123.4|180781.4|1
1734478120000|2024-12-17 23:28:40|181123.5|180781.5|181123.4|180781.4|181139|180797|181123.4|180781.4|8
1734478130000|2024-12-17 23:28:50|181124.1|180782.1|181124.3|180782.3|181124.3|180782.3|181124.1|180782.1|2
1734478140000|2024-12-17 23:29:00|181124.4|180782.4|181176.5|180834.5|181180.2|180838.2|181124.4|180782.4|6
1734478150000|2024-12-17 23:29:10|181177|180835|181120.5|180778.5|181177|180835|181120.5|180778.5|2
1734478160000|2024-12-17 23:29:20|181120.7|180778.7|181120.7|180778.7|181120.7|180778.7|181120.7|180778.7|1
1734478180000|2024-12-17 23:29:40|181133.5|180791.5|181120.7|180778.7|181133.5|180791.5|181120.7|180778.7|2
1734478190000|2024-12-17 23:29:50|181133.5|180791.5|181120.7|180778.7|181133.5|180791.5|181120.7|180778.7|2
1734478200000|2024-12-17 23:30:00|181133.5|180791.5|181177.9|180835.9|181178|180836|181133.5|180791.5|4
1734478210000|2024-12-17 23:30:10|181177.7|180835.7|181120.9|180778.9|181177.7|180835.7|181120.9|180778.9|2
1734478220000|2024-12-17 23:30:20|181120.8|180778.8|181120.8|180778.8|181120.8|180778.8|181120.8|180778.8|1
1734478240000|2024-12-17 23:30:40|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|181120.8|180778.8|4
1734478250000|2024-12-17 23:30:50|181121.3|180779.3|181121|180779|181133.5|180791.5|181121|180779|4
1734478260000|2024-12-17 23:31:00|181120.9|180778.9|181120.9|180778.9|181120.9|180778.9|181120.9|180778.9|1
1734478270000|2024-12-17 23:31:10|181121|180779|181120.7|180778.7|181121|180779|181120.6|180778.6|3
1734478280000|2024-12-17 23:31:20|181133.5|180791.5|181120.9|180778.9|181133.5|180791.5|181120.9|180778.9|2
1734478290000|2024-12-17 23:31:30|181133.5|180791.5|181120.9|180778.9|181133.5|180791.5|181120.9|180778.9|3
1734478300000|2024-12-17 23:31:40|181133.5|180791.5|181120.6|180778.6|181133.5|180791.5|181120.6|180778.6|4
1734478310000|2024-12-17 23:31:50|181120.7|180778.7|181120.6|180778.6|181120.7|180778.7|181120.6|180778.6|2
1734478320000|2024-12-17 23:32:00|181120.8|180778.8|181120.6|180778.6|181133.5|180791.5|181120.6|180778.6|4
1734478340000|2024-12-17 23:32:20|181120.8|180778.8|181120.3|180778.3|181120.8|180778.8|181120.3|180778.3|2
1734478350000|2024-12-17 23:32:30|181120.6|180778.6|181120.6|180778.6|181133.5|180791.5|181120.6|180778.6|3
1734478360000|2024-12-17 23:32:40|181120.5|180778.5|181120.5|180778.5|181120.5|180778.5|181120.5|180778.5|1
1734478380000|2024-12-17 23:33:00|181133.5|180791.5|181120.5|180778.5|181133.5|180791.5|181120.4|180778.4|3
1734478390000|2024-12-17 23:33:10|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|1
1734478410000|2024-12-17 23:33:30|181120.9|180778.9|181120.8|180778.8|181133.5|180791.5|181120.8|180778.8|4
1734478420000|2024-12-17 23:33:40|181121|180779|181121.1|180779.1|181121.1|180779.1|181121|180779|2
1734478440000|2024-12-17 23:34:00|181121.2|180779.2|181121.2|180779.2|181121.2|180779.2|181121.2|180779.2|1
1734478450000|2024-12-17 23:34:10|181121.1|180779.1|181121.1|180779.1|181121.1|180779.1|181121.1|180779.1|1
1734478460000|2024-12-17 23:34:20|181120.9|180778.9|181120.9|180778.9|181133.5|180791.5|181120.9|180778.9|3
1734478470000|2024-12-17 23:34:30|181121|180779|181121|180779|181133.5|180791.5|181121|180779|3
1734478490000|2024-12-17 23:34:50|181121.1|180779.1|181121.1|180779.1|181121.1|180779.1|181121.1|180779.1|1
1734478500000|2024-12-17 23:35:00|181121.2|180779.2|181121.5|180779.5|181121.5|180779.5|181121.2|180779.2|3
1734478510000|2024-12-17 23:35:10|181121.6|180779.6|181121.6|180779.6|181121.6|180779.6|181121.6|180779.6|1
1734478520000|2024-12-17 23:35:20|181121.5|180779.5|181121.6|180779.6|181121.6|180779.6|181121.5|180779.5|2
1734478530000|2024-12-17 23:35:30|181117.9|180775.9|181133.5|180791.5|181133.5|180791.5|181117.9|180775.9|2
1734478560000|2024-12-17 23:36:00|181167.7|180825.7|181133.5|180791.5|181167.7|180825.7|181133.5|180791.5|4
1734478570000|2024-12-17 23:36:10|181168|180826|181133.5|180791.5|181168|180826|181133.5|180791.5|2
1734478580000|2024-12-17 23:36:20|181164|180822|181163.4|180821.4|181164|180822|181163.4|180821.4|2
1734478590000|2024-12-17 23:36:30|181163.5|180821.5|181163.7|180821.7|181163.7|180821.7|181163.5|180821.5|2
1734478600000|2024-12-17 23:36:40|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|1
1734478610000|2024-12-17 23:36:50|181163|180821|181168.2|180826.2|181168.2|180826.2|181133.5|180791.5|4
1734478650000|2024-12-17 23:37:30|181133.5|180791.5|181163.5|180821.5|181163.5|180821.5|181133.5|180791.5|4
1734478660000|2024-12-17 23:37:40|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|1
1734478670000|2024-12-17 23:37:50|181168|180826|181168|180826|181168|180826|181133.5|180791.5|4
1734478680000|2024-12-17 23:38:00|181163.9|180821.9|181150.8|180808.8|181163.9|180821.9|181137|180795|3
1734478690000|2024-12-17 23:38:10|181150.6|180808.6|181133.5|180791.5|181168|180826|181133.5|180791.5|3
1734478750000|2024-12-17 23:39:10|181119.3|180777.3|181119.4|180777.4|181119.4|180777.4|181119.3|180777.3|2
1734478760000|2024-12-17 23:39:20|181133.5|180791.5|181119.6|180777.6|181133.5|180791.5|181119.6|180777.6|2
1734478770000|2024-12-17 23:39:30|181119.7|180777.7|181119.8|180777.8|181119.8|180777.8|181119.7|180777.7|2
1734478780000|2024-12-17 23:39:40|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|181133.5|180791.5|1
1734478790000|2024-12-17 23:39:50|181120|180778|181120.1|180778.1|181120.1|180778.1|181120|180778|2
1734478800000|2024-12-17 23:40:00|181120.2|180778.2|181176.5|180834.5|181177.7|180835.7|181120.2|180778.2|4
1734478810000|2024-12-17 23:40:10|181176.6|180834.6|181120.4|180778.4|181176.6|180834.6|181120.3|180778.3|3
1734478830000|2024-12-17 23:40:30|181120.9|180778.9|181120.9|180778.9|181120.9|180778.9|181120.9|180778.9|1
1734478840000|2024-12-17 23:40:40|181120.8|180778.8|181120.8|180778.8|181120.8|180778.8|181120.8|180778.8|1
1734478850000|2024-12-17 23:40:50|181120.9|180778.9|181121|180779|181121|180779|181120.9|180778.9|2
1734478860000|2024-12-17 23:41:00|181180|180838|181179.3|180837.3|181180|180838|181179.3|180837.3|2
1734478870000|2024-12-17 23:41:10|181185.3|180843.3|181164.5|180822.5|181185.3|180843.3|181164.5|180822.5|5
1734478880000|2024-12-17 23:41:20|181164.7|180822.7|181170.5|180828.5|181170.7|180828.7|181164.5|180822.5|5
1734478900000|2024-12-17 23:41:40|181170.6|180828.6|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|2
1734478910000|2024-12-17 23:41:50|181170.6|180828.6|181170.8|180828.8|181170.8|180828.8|181170.5|180828.5|3
1734478920000|2024-12-17 23:42:00|181170.5|180828.5|181164.5|180822.5|181170.5|180828.5|181164.5|180822.5|4
1734478930000|2024-12-17 23:42:10|181159|180817|181176.5|180834.5|181176.5|180834.5|181158.5|180816.5|3
1734478940000|2024-12-17 23:42:20|181170.5|180828.5|181170.5|180828.5|181170.5|180828.5|181170.5|180828.5|1
1734478950000|2024-12-17 23:42:30|181170.6|180828.6|181170.5|180828.5|181170.7|180828.7|181170.5|180828.5|4
1734478960000|2024-12-17 23:42:40|181170.6|180828.6|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|4
1734478970000|2024-12-17 23:42:50|181170.6|180828.6|181176.5|180834.5|181176.5|180834.5|181170.5|180828.5|3
1734478980000|2024-12-17 23:43:00|181170.5|180828.5|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|3
1734478990000|2024-12-17 23:43:10|181170.6|180828.6|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|4
1734479000000|2024-12-17 23:43:20|181170.6|180828.6|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|2
1734479010000|2024-12-17 23:43:30|181171.2|180829.2|181170.5|180828.5|181171.2|180829.2|181169.9|180827.9|4
1734479030000|2024-12-17 23:43:50|181170.6|180828.6|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|2
1734479040000|2024-12-17 23:44:00|181170.4|180828.4|181170.5|180828.5|181170.7|180828.7|181170.4|180828.4|4
1734479050000|2024-12-17 23:44:10|181170.6|180828.6|181170.7|180828.7|181170.7|180828.7|181170.5|180828.5|3
1734479060000|2024-12-17 23:44:20|181170.5|180828.5|181170.5|180828.5|181170.5|180828.5|181170.5|180828.5|1
1734479080000|2024-12-17 23:44:40|181170.3|180828.3|181170.5|180828.5|181170.5|180828.5|181170.3|180828.3|2
1734479090000|2024-12-17 23:44:50|181170.9|180828.9|181170.5|180828.5|181170.9|180828.9|181170.5|180828.5|2
1734479100000|2024-12-17 23:45:00|181170.6|180828.6|181170.5|180828.5|181170.6|180828.6|181170.5|180828.5|2
1734479110000|2024-12-17 23:45:10|181169.7|180827.7|181153.8|180811.8|181169.7|180827.7|181134.8|180792.8|8
1734479120000|2024-12-17 23:45:20|181168.5|180826.5|181163.2|180821.2|181168.5|180826.5|181154|180812|7
1734479140000|2024-12-17 23:45:40|181163.1|180821.1|181163.2|180821.2|181163.3|180821.3|181163|180821|10
1734479150000|2024-12-17 23:45:50|181163.3|180821.3|181163.2|180821.2|181163.3|180821.3|181162.9|180820.9|5
1734479160000|2024-12-17 23:46:00|181163.3|180821.3|181163.3|180821.3|181163.3|180821.3|181163.2|180821.2|5
1734479170000|2024-12-17 23:46:10|181163.2|180821.2|181134.6|180792.6|181163.3|180821.3|181133.7|180791.7|7
1734479180000|2024-12-17 23:46:20|181135.1|180793.1|181166.5|180824.5|181166.5|180824.5|181134.4|180792.4|3
1734479190000|2024-12-17 23:46:30|181168.5|180826.5|181144|180802|181168.5|180826.5|181131.8|180789.8|5
1734479200000|2024-12-17 23:46:40|181144.6|180802.6|181141.5|180799.5|181144.6|180802.6|181141.5|180799.5|4
1734479210000|2024-12-17 23:46:50|181142|180800|181141.5|180799.5|181142|180800|181141.5|180799.5|2
1734479220000|2024-12-17 23:47:00|181141.6|180799.6|181142.9|180800.9|181142.9|180800.9|181141|180799|5
1734479230000|2024-12-17 23:47:10|181143.8|180801.8|181142.3|180800.3|181143.8|180801.8|181142.1|180800.1|7
1734479240000|2024-12-17 23:47:20|181142.1|180800.1|181140.6|180798.6|181142.1|180800.1|181140.6|180798.6|4
1734479250000|2024-12-17 23:47:30|181140.5|180798.5|181140.6|180798.6|181140.6|180798.6|181140.5|180798.5|2
1734479260000|2024-12-17 23:47:40|181140.5|180798.5|181140.6|180798.6|181140.6|180798.6|181140.5|180798.5|2
1734479270000|2024-12-17 23:47:50|181140.5|180798.5|181140.6|180798.6|181140.6|180798.6|181140.5|180798.5|2
1734479280000|2024-12-17 23:48:00|181142.2|180800.2|181141.3|180799.3|181142.6|180800.6|181141.3|180799.3|3
1734479290000|2024-12-17 23:48:10|181140.9|180798.9|181140.2|180798.2|181141.3|180799.3|181140|180798|5
1734479310000|2024-12-17 23:48:30|181140.1|180798.1|181140.2|180798.2|181140.2|180798.2|181140.1|180798.1|2
1734479320000|2024-12-17 23:48:40|181140.1|180798.1|181140.2|180798.2|181140.2|180798.2|181140.1|180798.1|2
1734479330000|2024-12-17 23:48:50|181140.1|180798.1|181140|180798|181140.1|180798.1|181140|180798|2
1734479350000|2024-12-17 23:49:10|181140.2|180798.2|181140|180798|181140.7|180798.7|181140|180798|5
1734479360000|2024-12-17 23:49:20|181140.1|180798.1|181140|180798|181140.2|180798.2|181140|180798|3
1734479370000|2024-12-17 23:49:30|181140.6|180798.6|181140|180798|181140.6|180798.6|181140|180798|4
1734479380000|2024-12-17 23:49:40|181140.3|180798.3|181140|180798|181140.3|180798.3|181140|180798|4
1734479390000|2024-12-17 23:49:50|181140.3|180798.3|181140.1|180798.1|181140.3|180798.3|181140|180798|6
1734479400000|2024-12-17 23:50:00|181140.2|180798.2|181140.1|180798.1|181140.2|180798.2|181140.1|180798.1|4
1734479410000|2024-12-17 23:50:10|181140.3|180798.3|181125.6|180783.6|181141.3|180799.3|181123.5|180781.5|8
1734479420000|2024-12-17 23:50:20|181156.7|180814.7|181161.8|180819.8|181161.8|180819.8|181156.7|180814.7|7
1734479430000|2024-12-17 23:50:30|181125.9|180783.9|181125.5|180783.5|181153.8|180811.8|181124.7|180782.7|4
1734479440000|2024-12-17 23:50:40|181165.2|180823.2|181126.3|180784.3|181165.2|180823.2|181125.6|180783.6|6
1734479450000|2024-12-17 23:50:50|181128.8|180786.8|181163.9|180821.9|181163.9|180821.9|181127.7|180785.7|4
1734479460000|2024-12-17 23:51:00|181163.5|180821.5|181129.7|180787.7|181163.5|180821.5|181129.7|180787.7|2
1734479470000|2024-12-17 23:51:10|181163.4|180821.4|181163.3|180821.3|181163.4|180821.4|181163.3|180821.3|2
1734479480000|2024-12-17 23:51:20|181163.4|180821.4|181173|180831|181173|180831|181163.4|180821.4|2
1734479490000|2024-12-17 23:51:30|181163.4|180821.4|181163.4|180821.4|181163.4|180821.4|181163|180821|3
1734479500000|2024-12-17 23:51:40|181162.7|180820.7|181152.8|180810.8|181162.7|180820.7|181152.8|180810.8|2
1734479510000|2024-12-17 23:51:50|181152.7|180810.7|181163.4|180821.4|181167.4|180825.4|181152.7|180810.7|4
1734479520000|2024-12-17 23:52:00|181163.7|180821.7|181164|180822|181164|180822|181163.4|180821.4|4
1734479530000|2024-12-17 23:52:10|181164.7|180822.7|181164|180822|181164.7|180822.7|181164|180822|6
1734479540000|2024-12-17 23:52:20|181164.1|180822.1|181164|180822|181164.2|180822.2|181164|180822|4
1734479550000|2024-12-17 23:52:30|181164.4|180822.4|181142.4|180800.4|181164.5|180822.5|181142.4|180800.4|6
1734479560000|2024-12-17 23:52:40|181134.6|180792.6|181141.4|180799.4|181143.9|180801.9|181134.6|180792.6|3
1734479570000|2024-12-17 23:52:50|181141.5|180799.5|181141.5|180799.5|181141.5|180799.5|181141.4|180799.4|7
1734479580000|2024-12-17 23:53:00|181141.4|180799.4|181142.8|180800.8|181142.8|180800.8|181140.9|180798.9|3
1734479590000|2024-12-17 23:53:10|181144.5|180802.5|181140.9|180798.9|181144.7|180815|181121|180798.9|4
1734479610000|2024-12-17 23:53:30|181142.8|180800.8|181141.1|180799.1|181142.8|180800.8|181141.1|180799.1|3
1734479620000|2024-12-17 23:53:40|181141.2|180799.2|181141.1|180799.1|181141.2|180799.2|181140.1|180798.1|4
1734479630000|2024-12-17 23:53:50|181141.2|180799.2|181140.1|180798.1|181141.2|180799.2|181140.1|180798.1|5
1734479680000|2024-12-17 23:54:40|181140.2|180798.2|181140.1|180798.1|181140.2|180798.2|181140.1|180798.1|2
1734479690000|2024-12-17 23:54:50|181140.9|180798.9|181140.1|180798.1|181140.9|180798.9|181140.1|180798.1|6
1734479700000|2024-12-17 23:55:00|181140.2|180798.2|181140.1|180798.1|181140.3|180798.3|181140.1|180798.1|4
1734479710000|2024-12-17 23:55:10|181140.4|180798.4|181140.1|180798.1|181140.4|180798.4|181140.1|180798.1|4
1734479720000|2024-12-17 23:55:20|181140.2|180798.2|181140.4|180798.4|181140.4|180798.4|181140.1|180798.1|4
1734479730000|2024-12-17 23:55:30|181140.6|180798.6|181140.4|180798.4|181140.6|180798.6|181140.3|180798.3|4
1734479740000|2024-12-17 23:55:40|181139.9|180797.9|181140.4|180798.4|181140.4|180798.4|181139.9|180797.9|4
1734479750000|2024-12-17 23:55:50|181140|180798|181140.4|180798.4|181140.4|180798.4|181140|180798|2
1734479760000|2024-12-17 23:56:00|181140.2|180798.2|181140.4|180798.4|181140.6|180798.6|181140.2|180798.2|5
1734479770000|2024-12-17 23:56:10|181140.2|180798.2|181140.4|180798.4|181140.4|180798.4|181140.2|180798.2|2
1734479780000|2024-12-17 23:56:20|181140.3|180798.3|181140.2|180798.2|181140.3|180798.3|181140.1|180798.1|4
1734479790000|2024-12-17 23:56:30|181141.4|180799.4|181157.6|180815.6|181158.9|180816.9|181141.4|180799.4|4
1734479800000|2024-12-17 23:56:40|181148|180806|181154.4|180812.4|181154.4|180812.4|181136.5|180794.5|6
1734479810000|2024-12-17 23:56:50|181153.5|180811.5|181164.9|180822.9|181165|180823|181153.5|180811.5|11
1734479820000|2024-12-17 23:57:00|181164.6|180822.6|181165.3|180823.3|181165.5|180823.5|181164.6|180822.6|8
1734479830000|2024-12-17 23:57:10|181165|180823|181154.6|180812.6|181165.5|180823.5|181154.6|180812.6|4
1734479840000|2024-12-17 23:57:20|181155.3|180813.3|181164.3|180822.3|181164.3|180822.3|181154.6|180812.6|3
1734479850000|2024-12-17 23:57:30|181164.4|180822.4|181142.3|180800.3|181164.4|180822.4|181136.6|180794.6|6
1734479860000|2024-12-17 23:57:40|181139.7|180797.7|181141.1|180799.1|181143.2|180801.2|181139.7|180797.7|3
1734479880000|2024-12-17 23:58:00|181140.8|180798.8|181140.8|180798.8|181140.8|180798.8|181140.8|180798.8|1
1734479890000|2024-12-17 23:58:10|181140.7|180798.7|181140.8|180798.8|181140.8|180798.8|181140.7|180798.7|2
1734479900000|2024-12-17 23:58:20|181140.7|180798.7|181140.8|180798.8|181140.8|180798.8|181140.6|180798.6|4
1734479910000|2024-12-17 23:58:30|181141.1|180799.1|181140.4|180798.4|181141.1|180799.1|181140.4|180798.4|2
1734479940000|2024-12-17 23:59:00|181140.3|180798.3|181141.7|180799.7|181141.7|180799.7|181140.3|180798.3|3
1734479950000|2024-12-17 23:59:10|181141.6|180799.6|181140.3|180798.3|181141.7|180799.7|181140.3|180798.3|3
1734479960000|2024-12-17 23:59:20|181140.5|180798.5|181140.5|180798.5|181140.5|180798.5|181140.5|180798.5|1
1734479970000|2024-12-17 23:59:30|181140.7|180798.7|181140.7|180798.7|181140.7|180798.7|181140.7|180798.7|1
1734479980000|2024-12-17 23:59:40|181140.6|180798.6|181142.3|180800.3|181142.3|180800.3|181140.6|180798.6|3
1734479990000|2024-12-17 23:59:50|181142.2|180800.2|181140.6|180798.6|181142.3|180800.3|181140.6|180798.6|3
1734480000000|2024-12-18 00:00:00|181142.3|180800.3|181146.3|180804.3|181149.6|180807.6|181142.3|180800.3|8
1734480010000|2024-12-18 00:00:10|181145.1|180803.1|181142.8|180800.8|181146.9|180804.9|181142.8|180800.8|8
1734480020000|2024-12-18 00:00:20|181143|180801|181143|180801|181144.4|180802.4|181143|180801|7
1734480030000|2024-12-18 00:00:30|181144|180802|181144|180802|181144.5|180802.5|181144|180802|3
1734480040000|2024-12-18 00:00:40|181143.5|180801.5|181143.9|180801.9|181144.1|180802.1|181143.5|180801.5|6
1734480050000|2024-12-18 00:00:50|181145.2|180803.2|181140.9|180803|181145.2|180803.2|181140.9|180801.9|5
1734480060000|2024-12-18 00:01:00|181139.8|180804.1|181143.9|180801.9|181143.9|180804.7|181139.2|180801.3|9
1734480070000|2024-12-18 00:01:10|181144|180802|181143.6|180801.6|181144.5|180802.5|181143.6|180801.6|7
1734480080000|2024-12-18 00:01:20|181143.7|180801.7|181135|180806.4|181143.7|180806.4|181135|180800|9
1734480090000|2024-12-18 00:01:30|181134.3|180807|181134|180807.4|181134.3|180807.4|181134|180807|4
1734480100000|2024-12-18 00:01:40|181133.4|180807.9|181133.1|180808.3|181133.4|180808.3|181133.1|180807.9|6
1734480110000|2024-12-18 00:01:50|181133|180808.4|181132.7|180808.7|181133|180808.7|181132.7|180808.4|6
1734480120000|2024-12-18 00:02:00|181132.4|180809|181132.1|180809.3|181132.4|180809.3|181132.1|180809|6
1734480130000|2024-12-18 00:02:10|181130.9|180809.2|181129.9|180809.3|181130.9|180809.3|181129.9|180809.2|5
1734480140000|2024-12-18 00:02:20|181129.7|180809.5|181129.5|180809.7|181129.7|180809.7|181129.5|180809.5|4
1734480150000|2024-12-18 00:02:30|181129.4|180809.8|181129|180810.2|181129.4|180810.2|181129|180809.8|5
1734480160000|2024-12-18 00:02:40|181128|180810.3|181130.1|180810.4|181130.1|180810.4|181128|180810.3|4
1734480170000|2024-12-18 00:02:50|181129.9|180810.6|181129.5|180811|181129.9|180811|181129.5|180810.6|3
1734480180000|2024-12-18 00:03:00|181129.3|180811.2|181130.6|180811.2|181130.6|180811.2|181129.3|180811.2|3
1734480190000|2024-12-18 00:03:10|181131.6|180811.6|181131.8|180811.4|181131.8|180811.6|181131.6|180811.4|4
1734480200000|2024-12-18 00:03:20|181131.9|180811.3|181131.6|180811.6|181131.9|180811.6|181131.6|180811.3|5
1734480210000|2024-12-18 00:03:30|181131.2|180811.9|181131.5|180811.7|181131.5|180812|181131.2|180811.7|5
1734480220000|2024-12-18 00:03:40|181143.5|180811.6|181142|180800|181143.5|180811.6|181142|180800|5
1734480230000|2024-12-18 00:03:50|181142.1|180800.1|181128.6|180810.4|181142.1|180810.4|181128.6|180800.1|2
1734480240000|2024-12-18 00:04:00|181128.2|180810.3|181140.7|180798.7|181140.8|180810.4|181127.6|180798.7|6
1734480250000|2024-12-18 00:04:10|181140.6|180798.6|181126.6|180809.6|181140.6|180809.6|181126.6|180798.2|4
1734480260000|2024-12-18 00:04:20|181140.2|180798.2|181140.2|180798.2|181140.3|180798.3|181140.2|180798.2|3
1734480270000|2024-12-18 00:04:30|181126.4|180809.8|181126.2|180810|181126.4|180810|181126.2|180809.8|5
1734480280000|2024-12-18 00:04:40|181126|180810.3|181125.9|180810.3|181126|180810.3|181125.9|180810.3|3
1734480290000|2024-12-18 00:04:50|181125.8|180810.4|181140.8|180798.8|181140.8|180810.4|181125.8|180798.8|4
1734480300000|2024-12-18 00:05:00|181141.3|180799.3|181140.8|180798.8|181141.3|180810.3|181126.9|180798.8|4
1734480310000|2024-12-18 00:05:10|181140.1|180798.1|181127.1|180808.1|181140.8|180808.3|181126.9|180798.1|5
1734480320000|2024-12-18 00:05:20|181127.2|180808|181127.2|180808|181127.2|180808|181127.2|180808|2
1734480330000|2024-12-18 00:05:30|181125.3||181125.3||181125.3||181125.3||1
1734480340000|2024-12-18 00:05:40|181125|180808.2|181125|180808.2|181125|180808.2|181125|180808.2|1
1734480350000|2024-12-18 00:05:50|181124.2|180807.9|181124.2|180807.9|181124.2|180807.9|181124.2|180807.9|2
1734480360000|2024-12-18 00:06:00|181124.3|180807.5|181124.6|180807.5|181124.6|180807.5|181124.3|180807.5|3
1734480370000|2024-12-18 00:06:10|181124.9|180807.7|181125.9|180807.8|181127.5|180807.8|181124.9|180807.7|5
1734480390000|2024-12-18 00:06:30|181127.3|180807.5|181125.4|180807.8|181127.3|180807.8|181125.4|180807.4|6
1734480400000|2024-12-18 00:06:40|181125.5|180797.4|181139.4|180797.4|181139.4|180797.4|181125.5|180797.4|3
1734480410000|2024-12-18 00:06:50|181139.9|180797.9|181123.7|180808.8|181139.9|180808.8|181123.7|180796|5
1734480420000|2024-12-18 00:07:00|181123.8|180808.7|181123.8|180808.6|181123.8|180808.7|181123.8|180808.6|3
1734480430000|2024-12-18 00:07:10|181123.7|180808.7|181123.8|180808.6|181123.8|180808.7|181123.7|180808.6|4
1734480440000|2024-12-18 00:07:20|181123.9|180808.5|181123.9|180808.5|181123.9|180808.5|181123.9|180808.5|2
1734480450000|2024-12-18 00:07:30|181124|180808.4|181140.9|180798.9|181140.9|180808.4|181124|180796|5
1734480460000|2024-12-18 00:07:40|181140.2|180798.2|181127.6|180808.4|181140.2|180808.5|181126.3|180798.2|3
1734480470000|2024-12-18 00:07:50|181127.7|180808.3|181127.8|180808.2|181127.8|180808.3|181127.7|180808.2|4
1734480480000|2024-12-18 00:08:00|181127.9|180808.1|181127.9|180808.1|181127.9|180808.1|181127.9|180808.1|1
1734480490000|2024-12-18 00:08:10|181128.3|180807.7|181128.6|180807.4|181128.6|180807.7|181128.3|180807.4|4
1734480500000|2024-12-18 00:08:20|181128.7|180807.3|181128.5|180807.5|181128.7|180807.5|181128.5|180807.3|4
1734480510000|2024-12-18 00:08:30|181128.6|180807.4|181129.6|180807.4|181129.6|180807.4|181128.6|180807.4|3
1734480520000|2024-12-18 00:08:40|181129.9|180807.5|181129.7|180807.6|181129.9|180807.6|181129.7|180807.5|3
1734480530000|2024-12-18 00:08:50|181129.2|180807.9|181129.2|180807.9|181129.2|180807.9|181129.2|180807.9|2
1734480540000|2024-12-18 00:09:00|181129.4|180807.6|181129.3|180807.7|181129.4|180807.7|181129.3|180807.6|4
1734480550000|2024-12-18 00:09:10|181129.7|180807.3|181129.7|180807.3|181129.7|180807.3|181129.7|180807.3|2
1734480560000|2024-12-18 00:09:20|181130|180806.6|181130|180806.6|181130|180806.6|181130|180806.6|2
1734480570000|2024-12-18 00:09:30|181129.6|180806.5|181129.6|180806.5|181129.6|180806.5|181129.6|180806.5|2
1734480580000|2024-12-18 00:09:40|181141.6|180799.6|181141.6|180799.6|181141.6|180799.6|181141.6|180799.6|1
1734480590000|2024-12-18 00:09:50|181141.7|180799.7|181141.3|180799.3|181143.8|180801.8|181141.3|180799.3|4
1734480600000|2024-12-18 00:10:00|181143.2|180801.2|181143.4|180801.4|181144.2|180802.2|181143.2|180801.2|4
1734480610000|2024-12-18 00:10:10|181143.3|180801.3|181131.2|180807.2|181143.7|180808.2|181130.1|180801.3|6
1734480620000|2024-12-18 00:10:20|181130.8|180807.5|181130.2|180808.1|181130.8|180808.1|181130.2|180807.5|3
1734480630000|2024-12-18 00:10:30|181129.8|180808.3|181129.6|180808.5|181129.8|180808.5|181129.6|180808.3|4
1734480640000|2024-12-18 00:10:40|181129.5|180808.6|181129.1|180809|181129.5|180809|181129.1|180808.6|5
1734480660000|2024-12-18 00:11:00|181129.7|180802.2|181142|180800|181144.2|180802.2|181129.7|180800|5
1734480670000|2024-12-18 00:11:10|181141.3|180799.3|181131.1|180807.4|181142|180809.2|181129.3|180799.3|5
1734480680000|2024-12-18 00:11:20|181130.5|180807.5|181130|180807.8|181130.5|180807.8|181130|180807.5|6
1734480690000|2024-12-18 00:11:30|181129.8|180808|181129.8|180808|181129.8|180808|181129.8|180808|2
1734480700000|2024-12-18 00:11:40|181129.6|180808.2|181129.6|180808.3|181129.6|180808.3|181129.6|180808.2|3
1734480710000|2024-12-18 00:11:50|181129.4|180808.4|181129.4|180808.4|181129.4|180808.4|181129.4|180808.4|2
1734480720000|2024-12-18 00:12:00|181129.3|180808.5|181137.8|180795.8|181139.8|180808.5|181129.3|180795.8|4
1734480730000|2024-12-18 00:12:10|181137.2|180795.2|181121.4|180801.1|181137.2|180801.5|181121.4|180795.2|4
1734480740000|2024-12-18 00:12:20|181121.5||181121.5||181121.5||181121.5||1
1734480750000|2024-12-18 00:12:30|181121.8|180800.8|181121.8|180800.8|181121.8|180800.8|181121.8|180800.8|2
1734480760000|2024-12-18 00:12:40|181122.1|180800.5|181093.7|180751.7|181146.9|180804.9|181093.7|180751.7|8
1734480770000|2024-12-18 00:12:50|181093.6|180751.6|181093.6|180751.6|181093.6|180751.6|181093.6|180751.6|1
1734480780000|2024-12-18 00:13:00|181093.7|180751.7|181093.6|180751.6|181093.7|180788.2|181081.9|180751.6|4
1734480790000|2024-12-18 00:13:10|181093.8|180751.8|181081.7|180788.4|181093.8|180788.4|181081.7|180751.7|3
1734480800000|2024-12-18 00:13:20|181093.7|180788.6|181093.7|180751.7|181093.7|180788.6|181093.7|180751.7|2
1734480810000|2024-12-18 00:13:30|181093.3|180751.3|181082|180788.2|181093.7|180788.2|181082|180751.3|3
1734480820000|2024-12-18 00:13:40|181082.1|180788|181106|180764|181110|180788|181068.5|180726.5|8
1734480830000|2024-12-18 00:13:50|181114.3|180772.3|181101.8|180759.8|181128.9|180786.9|181101.7|180759.7|7
1734480840000|2024-12-18 00:14:00|181101.6|180759.6|181101.7|180759.7|181101.8|180759.8|181101.6|180759.6|3
1734480850000|2024-12-18 00:14:10|181087|180745|181087|180745|181087|180745|181087|180745|1
1734480870000|2024-12-18 00:14:30|181101.7|180759.7|181101.8|180759.8|181101.8|180759.8|181101.7|180759.7|2
1734480880000|2024-12-18 00:14:40|181101.7|180759.7|181101.7|180759.7|181101.7|180759.7|181101.7|180759.7|1
1734480890000|2024-12-18 00:14:50|181101.8|180759.8|181086.7|180744.7|181101.8|180759.8|181083|180741|9
1734480900000|2024-12-18 00:15:00|181101.5|180759.5|181086.7|180744.7|181101.7|180759.7|181086.7|180744.7|6
1734480910000|2024-12-18 00:15:10|181086.4|180744.4|181086.3|180744.3|181087.3|180745.3|181085.8|180744.3|4
1734480920000|2024-12-18 00:15:20|181086.4|180744.6|181086|180745.3|181086.4|180745.3|181086|180744.6|3
1734480930000|2024-12-18 00:15:30|181086.3|180745|181097.8|180755.8|181101.6|180759.6|181086.3|180745|7
1734480940000|2024-12-18 00:15:40|181081.7|180739.7|181081.7|180739.7|181081.7|180739.7|181081.6|180739.6|3
1734480950000|2024-12-18 00:15:50|181097.8|180755.8|181097.8|180755.8|181097.8|180755.8|181097.3|180755.3|5
1734480960000|2024-12-18 00:16:00|181081.7|180739.7|181100.8|180758.8|181100.8|180758.8|181081.7|180739.7|2
1734480970000|2024-12-18 00:16:10|181101.3|180759.3|181099.3|180757.3|181101.3|180759.3|181098.9|180756.9|5
1734480980000|2024-12-18 00:16:20|181097.8|180755.8|181097.7|180755.7|181097.8|180755.8|181097|180755|3
1734480990000|2024-12-18 00:16:30|181081.7|180739.7|181093.8|180751.8|181095.5|180753.5|181005|180738.3|7
1734481000000|2024-12-18 00:16:40|181093.6|180751.6|180997|180733.4|181093.7|180751.7|180997|180733.4|3
1734481010000|2024-12-18 00:16:50|181076.4|180734.4|181096|180754|181096.2|180754.2|181076.4|180734.4|8
1734481020000|2024-12-18 00:17:00|181079.7|180737.7|181079.7|180737.7|181079.8|180737.8|181079.2|180737.2|5
1734481030000|2024-12-18 00:17:10|181079.8|180737.8|181079.7|180737.7|181079.8|180737.8|181079.7|180737.7|2
1734481040000|2024-12-18 00:17:20|181079.9|180737.9|181079.7|180737.7|181079.9|180737.9|181079.7|180737.7|4
1734481050000|2024-12-18 00:17:30|181096.3|180754.3|181095.9|180753.9|181139.4|180797.4|181077.3|180735.3|15
1734481060000|2024-12-18 00:17:40|181135.9|180793.9|181071|180729|181146.3|180804.3|181071|180729|10
1734481070000|2024-12-18 00:17:50|181072.3|180730.3|181070.9|180728.9|181072.3|180730.3|181070.9|180728.9|4
1734481080000|2024-12-18 00:18:00|181071|180729|181072|180730|181072|180730|181071|180729|2
1734481090000|2024-12-18 00:18:10|181072.1|180730.1|181073|180731|181073|180731|181071.4|180729.4|9
1734481100000|2024-12-18 00:18:20|181064.3|180722.3|181063.8|180721.8|181064.3|180722.3|181063.8|180721.8|5
1734481110000|2024-12-18 00:18:30|181064.4|180722.4|181058.6|180716.6|181064.4|180722.4|181058.6|180716.6|8
1734481120000|2024-12-18 00:18:40|181058.7|180716.7|181063.8|180721.8|181064|180722|181058.6|180716.6|5
1734481130000|2024-12-18 00:18:50|181064.4|180722.4|181063.8|180721.8|181064.4|180722.4|181058.7|180716.7|8
1734481140000|2024-12-18 00:19:00|181064.3|180722.3|181058.7|180716.7|181064.3|180722.3|181058.7|180716.7|5
1734481150000|2024-12-18 00:19:10|181063.8|180721.8|181063.8|180721.8|181064.3|180722.3|181063.8|180721.8|5
1734481160000|2024-12-18 00:19:20|181068.5|180726.5|181056.9|180714.9|181068.5|180726.5|181056.9|180714.9|9
1734481170000|2024-12-18 00:19:30|181057.3|180715.3|181057|180715|181057.6|180715.6|181057|180715|8
1734481180000|2024-12-18 00:19:40|181057.1|180715.1|181057.2|180715.2|181057.3|180715.3|181057|180715|6
1734481190000|2024-12-18 00:19:50|181057.3|180715.3|181057.1|180715.1|181057.6|180715.6|181057.1|180715.1|6
1734481200000|2024-12-18 00:20:00|181057.2|180715.2|181057.1|180715.1|181057.3|180715.3|181057.1|180715.1|3
1734481210000|2024-12-18 00:20:10|181057.4|180715.4|181057.1|180715.1|181057.6|180715.6|181057.1|180715.1|4
1734481220000|2024-12-18 00:20:20|181057.5|180715.5|181028.4|180720.3|181057.5|180720.3|181028.4|180715.1|5
1734481230000|2024-12-18 00:20:30|181028.1|180720.5|181057|180715|181057.3|180720.5|181028.1|180714.9|7
1734481240000|2024-12-18 00:20:40|181027.6|180721|181057.1|180715.1|181057.2|180721.3|181027.3|180715.1|4
1734481250000|2024-12-18 00:20:50|181057.4|180715.4|181026.7|180722|181057.4|180722|181026.7|180715.1|7
1734481260000|2024-12-18 00:21:00|181057.2|180715.2|181058.5|180716.5|181062.5|180720.5|181057.2|180715.2|7
1734481270000|2024-12-18 00:21:10|181060.1|180718.1|181005.6|180663.6|181060.1|180718.1|181001.7|180659.7|7
1734481280000|2024-12-18 00:21:20|180983.9|180687.7|181005.6|180663.6|181005.6|180688.8|180982|180663.6|6
1734481290000|2024-12-18 00:21:30|181006|180664|181005.6|180663.6|181006|180664|181005.6|180663.6|2
1734481300000|2024-12-18 00:21:40|181005.9|180663.9|181005.5|180663.5|181005.9|180663.9|181005.4|180663.4|7
1734481310000|2024-12-18 00:21:50|181005.8|180663.8|181006.1|180664.1|181006.3|180664.3|181005.6|180663.6|6
1734481320000|2024-12-18 00:22:00|181006.2|180664.2|181005.7|180663.7|181006.2|180664.2|181005.7|180663.7|4
1734481330000|2024-12-18 00:22:10|181005.8|180663.8|181005.8|180663.8|181005.8|180663.8|181005.7|180663.7|3
1734481340000|2024-12-18 00:22:20|181005.7|180663.7|181005.6|180663.6|181005.8|180663.8|181005.6|180663.6|4
1734481350000|2024-12-18 00:22:30|181005.8|180663.8|181005.8|180663.8|181006.1|180664.1|181005.6|180663.6|6
1734481360000|2024-12-18 00:22:40|180968.9|180702.7|181005.8|180663.8|181005.8|180703.1|180968.4|180663.5|5
1734481370000|2024-12-18 00:22:50|181006|180664|181005.7|180663.7|181006|180664|181005.6|180663.6|7
1734481380000|2024-12-18 00:23:00|181005.6|180663.6|181005.9|180663.9|181006.1|180664.1|181005.6|180663.6|7
1734481390000|2024-12-18 00:23:10|181006|180664|181005.9|180663.9|181006|180664|181005.9|180663.9|4
1734481400000|2024-12-18 00:23:20|181006.6|180664.6|181006.8|180664.8|181006.8|180664.8|181006.6|180664.6|5
1734481410000|2024-12-18 00:23:30|181006.6|180664.6|181006.8|180664.8|181006.8|180664.8|181006.5|180664.5|10
1734481420000|2024-12-18 00:23:40|181006.9|180664.9|181006.9|180664.9|181006.9|180664.9|181006.8|180664.8|3
1734481430000|2024-12-18 00:23:50|181006.8|180664.8|181006.9|180664.9|181007.1|180665.1|181006.8|180664.8|6
1734481440000|2024-12-18 00:24:00|181006.8|180664.8|181007.1|180665.1|181007.1|180665.1|181006.8|180664.8|5
1734481450000|2024-12-18 00:24:10|181007|180665|181007|180665|181007|180665|181007|180665|1
1734481460000|2024-12-18 00:24:20|181007.1|180665.1|181007.1|180665.1|181007.1|180665.1|181007.1|180665.1|1
1734481480000|2024-12-18 00:24:40|181006.9|180664.9|181007.1|180665.1|181007.1|180665.1|181006.9|180664.9|4
1734481490000|2024-12-18 00:24:50|181007|180665|181012.9|180670.9|181013.1|180671.1|181007|180665|5
1734481510000|2024-12-18 00:25:10|180967.6|180715.3|181013|180671|181013.1|180715.3|180967.6|180671|5
1734481520000|2024-12-18 00:25:20|181013.1|180671.1|181012.9|180670.9|181013.1|180671.1|181012.8|180670.8|4
1734481530000|2024-12-18 00:25:30|181013.1|180671.1|181012.9|180670.9|181013.1|180671.1|181012.3|180670.3|4
1734481540000|2024-12-18 00:25:40|181013.1|180671.1|181013.1|180671.1|181013.3|180671.3|181013.1|180671.1|3
1734481550000|2024-12-18 00:25:50|181013|180671|181006.9|180664.9|181013|180671|181006.9|180664.9|4
1734481560000|2024-12-18 00:26:00|181007.1|180665.1|181007.1|180665.1|181007.1|180665.1|181006.8|180664.8|7
1734481570000|2024-12-18 00:26:10|181007|180665|181007.1|180665.1|181007.3|180665.3|181007|180665|6
1734481580000|2024-12-18 00:26:20|181006.6|180664.6|181007.1|180665.1|181007.1|180665.1|181006.6|180664.6|2
1734481590000|2024-12-18 00:26:30|181007.2|180665.2|181007.1|180665.1|181007.4|180665.4|181007|180665|5
1734481600000|2024-12-18 00:26:40|181007.2|180665.2|181007.1|180665.1|181007.2|180665.2|181006.9|180664.9|4
1734481610000|2024-12-18 00:26:50|181007.3|180665.3|181007.1|180665.1|181007.3|180665.3|181007.1|180665.1|4
1734481620000|2024-12-18 00:27:00|181007|180665|181007.1|180665.1|181007.1|180665.1|181006.9|180664.9|3
1734481630000|2024-12-18 00:27:10|181007.5|180665.5|181006.9|180664.9|181007.6|180665.6|181006.2|180664.2|7
1734481640000|2024-12-18 00:27:20|181007.1|180665.1|181007.1|180665.1|181007.9|180665.9|181007.1|180665.1|3
1734481650000|2024-12-18 00:27:30|181006.9|180664.9|181006.9|180664.9|181006.9|180664.9|181006.6|180664.6|3
1734481660000|2024-12-18 00:27:40|181006.8|180664.8|181013.1|180671.1|181013.1|180671.1|181006.8|180664.8|6
1734481670000|2024-12-18 00:27:50|181012.9|180670.9|181013|180671|181013|180671|181012.7|180670.7|4
1734481680000|2024-12-18 00:28:00|181013.1|180671.1|181013.1|180671.1|181013.1|180671.1|181012.9|180670.9|5
1734481690000|2024-12-18 00:28:10|181012.9|180670.9|181012.7|180670.7|181012.9|180670.9|181012.7|180670.7|2
1734481700000|2024-12-18 00:28:20|181013.1|180671.1|181013|180671|181013.1|180671.1|181012.9|180670.9|5
1734481710000|2024-12-18 00:28:30|181013.4|180671.4|181005.9|180666.2|181013.4|180671.4|181005.9|180666.2|5
1734481720000|2024-12-18 00:28:40|180957.8|180719.1|181006.2|180665.9|181006.2|180719.1|180957.8|180665.9|5
1734481730000|2024-12-18 00:28:50|181007|180665.1|181006.8|180665.3|181007.1|180665.4|181006.7|180665.1|5
1734481740000|2024-12-18 00:29:00|181005.7|180666.4|181004.3|180667.8|181005.7|180667.8|181004.3|180666.4|3
1734481750000|2024-12-18 00:29:10|181004.5|180667.6|181004.2|180667.9|181004.5|180667.9|181004.2|180667.6|3
1734481760000|2024-12-18 00:29:20|181003.5|180668.7|181002.3|180669.7|181003.5|180669.7|181002.3|180668.7|3
1734481770000|2024-12-18 00:29:30|181001.8|180670.3|181001.2|180670.9|181001.8|180670.9|181001.2|180670.3|4
1734481780000|2024-12-18 00:29:40|181003.4|180668.7|181001.5|180670.3|181003.4|180670.7|181001.5|180668.7|4
1734481790000|2024-12-18 00:29:50|181001|180670.8|181000.8|180671|181001|180671|181000.8|180670.8|4
1734481800000|2024-12-18 00:30:00|181001.1|180670.9|181000.9|180671.3|181001.2|180671.3|181000.9|180670.9|5
1734481810000|2024-12-18 00:30:10|181001.6|180670.5|181000.9|180671.1|181001.6|180671.1|181000.9|180670.5|5
1734481820000|2024-12-18 00:30:20|181000.1|180672.1|181000.2|180671.9|181000.2|180672.1|181000.1|180671.9|3
1734481830000|2024-12-18 00:30:30|180999.6|180672.5|181001.8|180670.3|181001.8|180672.5|180999.6|180670.3|6
1734481840000|2024-12-18 00:30:40|181001.3|180670.9|181001.3|180670.8|181001.3|180670.9|181001.3|180670.8|3
1734481850000|2024-12-18 00:30:50|181001.1|180670.9|181001|180671.1|181001.1|180671.1|181001|180670.9|4
1734481860000|2024-12-18 00:31:00|181001.1|180671|181001.3|180670.9|181001.3|180671|181001.1|180670.9|4
1734481870000|2024-12-18 00:31:10|181001.1|180671|181001.3|180670.9|181001.3|180671|181001.1|180670.9|4
1734481880000|2024-12-18 00:31:20|181000.9|180670.8|181000.9|180671.2|181000.9|180671.2|181000.9|180670.8|3
1734481890000|2024-12-18 00:31:30|181000|180672.1|180999.6|180672.5|181000|180672.5|180999.6|180672.1|4
1734481900000|2024-12-18 00:31:40|180999.5|180672.6|180999.4|180672.7|180999.5|180672.7|180999.4|180672.6|4
1734481910000|2024-12-18 00:31:50|180999.3|180672.4|180999.3|180672.5|180999.3|180672.5|180999.3|180672.4|3
1734481940000|2024-12-18 00:32:20|180999.6|180672.2|180999.6|180672.5|180999.9|180672.5|180999.6|180672.2|4
1734481960000|2024-12-18 00:32:40|180999.7|180672.4|180999.9|180672.1|180999.9|180672.4|180999.7|180672.1|4
1734481970000|2024-12-18 00:32:50|180999.6|180672.5|180999.7|180672.3|180999.7|180672.5|180999.6|180672.3|3
1734481980000|2024-12-18 00:33:00|180999.8|180672.2|180999.9|180672.2|180999.9|180672.2|180999.8|180672.2|3
1734481990000|2024-12-18 00:33:10|180999.8|180672.3|180999.8|180672.3|180999.8|180672.3|180999.8|180672.3|2
1734482000000|2024-12-18 00:33:20|180999.7|180672.4|180999.7|180672.4|180999.7|180672.4|180999.7|180672.4|2
1734482010000|2024-12-18 00:33:30||180672.5||180672.5||180672.5||180672.5|1
1734482020000|2024-12-18 00:33:40|180999.6|180672.6|180999.5|180672.6|180999.6|180672.6|180999.5|180672.6|3
1734482030000|2024-12-18 00:33:50|180999.6|180672.5|180999.6|180672.5|180999.6|180672.5|180999.6|180672.5|2
1734482040000|2024-12-18 00:34:00|180999.7||180999.7||180999.7||180999.7||1
1734482050000|2024-12-18 00:34:10|180954.4|180672.3|180954.4|180722.5|180954.4|180722.5|180954.4|180672.3|2
1734482060000|2024-12-18 00:34:20|180999.7|180672.3|180999.8|180672.3|180999.8|180672.3|180999.7|180672.3|2
1734482070000|2024-12-18 00:34:30|180999.7||180999.7||180999.7||180999.7||1
1734482080000|2024-12-18 00:34:40|180997.7|180673|181012.7|180670.7|181021.1|180679.1|180995.8|180670.7|7
1734482090000|2024-12-18 00:34:50|181012.5|180670.5|181012.5|180670.5|181013.1|180671.1|181012.5|180670.5|3
1734482110000|2024-12-18 00:35:10|181013|180671|180954.5|180723.5|181013|180723.5|180954.5|180670.5|5
1734482120000|2024-12-18 00:35:20|180953.9|180724.1|180953.3|180724.7|180953.9|180724.7|180953.3|180724.1|4
1734482130000|2024-12-18 00:35:30|180953.1|180724.9|181009.7|180673.3|181009.7|180724.9|180953.1|180673.3|5
1734482140000|2024-12-18 00:35:40|181008.8|180674.2|181008.4|180674.6|181008.8|180674.6|181008.4|180674.2|3
1734482150000|2024-12-18 00:35:50|181007.8|180675.1|181007.3|180676.1|181007.8|180676.1|181007.3|180675.1|6
1734482160000|2024-12-18 00:36:00|181007.6|180676.2|181007.6|180675.9|181007.6|180676.2|181007.6|180675.9|3
1734482170000|2024-12-18 00:36:10|181007.5|180676|181007|180676.5|181007.5|180676.5|181007|180676|6
1734482180000|2024-12-18 00:36:20|180951.3|180726.7|181007|180676.5|181007|180726.7|180951.3|180676.5|5
1734482190000|2024-12-18 00:36:30|181006.7|180676.8|181005.9|180677.6|181006.7|180677.6|181005.9|180676.8|4
1734482200000|2024-12-18 00:36:40|181005.5|180678|181005.5|180677.9|181005.5|180678|181005.5|180677.9|2
1734482210000|2024-12-18 00:36:50|181006.1|180677.4|181006.3|180676.8|181007|180677.4|181006.1|180676.1|7
1734482220000|2024-12-18 00:37:00|181006.1|180676.9|181006.1|180677|181006.1|180677|181006.1|180676.9|3
1734482230000|2024-12-18 00:37:10|181005.9|180677.1|181005.9|180677.1|181005.9|180677.1|181005.9|180677.1|2
1734482240000|2024-12-18 00:37:20|181005.7|180677.3|181005.6|180677.4|181005.7|180677.4|181005.6|180677.3|4
1734482250000|2024-12-18 00:37:30|181005.5|180677.5|181005.6|180677.3|181005.6|180677.5|181005.5|180677.3|4
1734482260000|2024-12-18 00:37:40|181005.5|180677.5|180950.4|180727.6|181005.5|180727.7|180950.3|180677.5|7
1734482270000|2024-12-18 00:37:50|181005.6|180677.4|181006.4|180676.6|181006.4|180677.4|181005.6|180676.6|7
1734482280000|2024-12-18 00:38:00|180951|180727|180951.8|180726.2|180951.8|180727|180951|180726.2|3
1734482290000|2024-12-18 00:38:10|180951.7|180726.3|180951.9|180726.1|180951.9|180726.3|180951.7|180726.1|4
1734482300000|2024-12-18 00:38:20|180951.6|180726.4|180951.5|180726.5|180951.6|180726.5|180951.5|180726.4|4
1734482310000|2024-12-18 00:38:30|180951.4|180726.6|181020.9|180678.9|181020.9|180727|180951.4|180678.9|4
1734482320000|2024-12-18 00:38:40|181020.8|180678.8|181004.6|180678.4|181020.8|180678.8|181004.6|180676.5|4
1734482330000|2024-12-18 00:38:50|181004.7|180678.3|181004.2|180678.8|181004.7|180678.8|181004.2|180678.3|4
1734482340000|2024-12-18 00:39:00|181004.1|180678.9|181004.1|180678.9|181004.1|180678.9|181004.1|180678.9|2
1734482350000|2024-12-18 00:39:10|181004.3|180678.7|181005|180678|181005|180678.7|181004.3|180678|4
1734482360000|2024-12-18 00:39:20|181005.4|180677.7|181005.7|180677.3|181005.7|180677.7|181005.4|180677.3|4
1734482370000|2024-12-18 00:39:30|181005.2|180677.8|181005.4|180677.7|181005.4|180677.8|181005.2|180677.7|4
1734482380000|2024-12-18 00:39:40|181005|180678|181004.6|180678.4|181005|180728.3|180949.7|180678|6
1734482390000|2024-12-18 00:39:50|181004.3|180678.8|181004.5|180678.6|181004.7|180678.8|181004.3|180678.3|6
1734482400000|2024-12-18 00:40:00|181003.4|180679.5|181003.2|180679.8|181003.4|180679.8|181003.2|180679.5|4
1734482410000|2024-12-18 00:40:10|181003.1|180679.9|181003.1|180680.4|181003.1|180680.9|181002.1|180679.9|6
1734482420000|2024-12-18 00:40:20|181000.7|180680.7|181002.3|180681.3|181002.3|180688.3|181000.7|180680.7|4
1734482430000|2024-12-18 00:40:30|180999.6|180689.4|181002.2|180681.3|181002.2|180689.4|180999.6|180681.3|3
1734482440000|2024-12-18 00:40:40|181002.5|180681|181002.4|180681.1|181002.5|180681.1|181002.4|180681|4
1734482450000|2024-12-18 00:40:50|181002.3|180688.2|181003.2|180680.3|181003.2|180688.2|181000.8|180680.3|4
1734482460000|2024-12-18 00:41:00|181002.7|180681.3|181002.5|180681|181002.7|180681.5|181002|180680.8|6
1734482470000|2024-12-18 00:41:10|181003.4|180681.5|181003.6|180679.9|181003.6|180681.5|181003.4|180679.9|5
1734482480000|2024-12-18 00:41:20|181001.7|180689.7|180999.5|180689.5|181001.7|180689.7|180999.3|180689.5|4
1734482490000|2024-12-18 00:41:30|180999.1|180690.2|181002.6|180680.8|181002.6|180690.2|180999.1|180680.8|4
1734482500000|2024-12-18 00:41:40|181002.7|180680.3|181003.2|180680.3|181003.2|180680.3|181002.7|180680.3|2
1734482510000|2024-12-18 00:41:50|181004.5|180680.2|181004|180679.5|181004.5|180680.2|181004|180678.9|5
1734482520000|2024-12-18 00:42:00|181005.3|180678.2|181004.7|180678.8|181005.3|180678.8|181004.7|180678.2|4
1734482530000|2024-12-18 00:42:10|181004.5|180679|181004.5|180679|181004.5|180679|181004.5|180679|2
1734482540000|2024-12-18 00:42:20|181004.7|180678.8|181004.8|180678.7|181004.8|180678.8|181004.7|180678.7|3
1734482550000|2024-12-18 00:42:30||180678.6||180678.6||180678.6||180678.6|1
1734482560000|2024-12-18 00:42:40|181005|180678.5|181004.9|180678.6|181005|180678.6|181004.9|180678.5|4
1734482570000|2024-12-18 00:42:50|181005|180678.5|181004.6|180678.9|181005|180678.9|181004.6|180678.5|4
1734482580000|2024-12-18 00:43:00|181004.8|180678.6|181005.5|180677.9|181005.5|180678.6|181004.8|180677.9|2
1734482590000|2024-12-18 00:43:10|181003|180690.5|181036.5|180743.1|181037|180743.1|181003|180690.5|3
1734482600000|2024-12-18 00:43:20|181033.5|180746.2|181002.8|180776.9|181033.5|180776.9|181002.8|180746.2|9
1734482610000|2024-12-18 00:43:30|181002.3|180777.4|180991.5|180786.2|181002.3|180786.2|180991.5|180777.4|9
1734482620000|2024-12-18 00:43:40|180991.6|180786.9|180989.7|180788.7|180991.6|180788.7|180989.7|180786.7|7
1734482630000|2024-12-18 00:43:50|180989.6|180788.8|180953.9|180823.9|180989.6|180823.9|180953.9|180788.8|3
1734482640000|2024-12-18 00:44:00|180954.3|180824.3|180954.2|180824.2|180954.3|180824.3|180954.2|180824.2|2
1734482650000|2024-12-18 00:44:10|180953.9|180823.9|180953.9|180823.9|180953.9|180823.9|180953.9|180823.9|1
1734482660000|2024-12-18 00:44:20|181034.5|180745.1|181034.5|180744.7|181036.7|180745.1|181034.5|180743|3
1734482670000|2024-12-18 00:44:30|181036.9|180742.3|181033.6|180745.6|181036.9|180745.6|181033.6|180742.3|4
1734482680000|2024-12-18 00:44:40|181033.7|180745.4|181033.8|180745.4|181033.8|180745.4|181033.7|180745.4|3
1734482690000|2024-12-18 00:44:50|181033.9|180745.3|181033.9|180745.2|181033.9|180745.3|181033.9|180745.2|3
1734482700000|2024-12-18 00:45:00|181033.8|180745.3|181033.8|180745.4|181033.8|180745.4|181033.8|180745.3|2
1734482710000|2024-12-18 00:45:10|181034.1|180745.1|181034.1|180745.1|181034.1|180745.1|181034.1|180745.1|2
1734482720000|2024-12-18 00:45:20|181035.4|180743.8|181033.6|180745.5|181035.4|180745.5|181033.6|180743.8|4
1734482730000|2024-12-18 00:45:30|181033.5|180745.6|181033.6|180745.5|181033.6|180745.6|181033.5|180745.5|4
1734482740000|2024-12-18 00:45:40|181034.1|180745|181033.4|180745.8|181034.1|180745.8|181033.4|180745|4
1734482750000|2024-12-18 00:45:50|181033.2|180746|181033.2|180746|181033.2|180746|181033.2|180746|2
1734482760000|2024-12-18 00:46:00|181033|180746.1|181033|180746.7|181033|180746.7|181033|180746.1|4
1734482770000|2024-12-18 00:46:10|181032.9|180746.8|181032.7|180746.9|181032.9|180746.9|181032.7|180746.8|5
1734482780000|2024-12-18 00:46:20|181032.6|180747.1|181032.6|180747.1|181032.6|180747.1|181032.6|180747.1|2
1734482790000|2024-12-18 00:46:30|180953.9|180823.9|180953.9|180823.9|180953.9|180823.9|180953.9|180823.9|1
1734482800000|2024-12-18 00:46:40|180954|180824|181032.4|180747.3|181032.5|180824|180953.9|180747.3|4
1734482810000|2024-12-18 00:46:50|181032.7|180747.1|181032.7|180746.9|181032.7|180747.1|181032.7|180746.9|3
1734482820000|2024-12-18 00:47:00|181060.9|180749.6|181045.4|180758.1|181060.9|180769.8|181045.4|180749.6|4
1734482830000|2024-12-18 00:47:10|181016.8|180792.5|181015.9|180793.4|181016.9|180793.4|181015.9|180792.4|4
1734482840000|2024-12-18 00:47:20|181011.9|180803.3|181064|180766.9|181064.3|180803.3|181011.9|180757.7|7
1734482850000|2024-12-18 00:47:30|181053|180755.7|181053|180755.7|181053|180755.7|181053|180755.7|1
1734482860000|2024-12-18 00:47:40|181020.2|180792.8|181065|180765.9|181065|180792.8|181020.2|180755.2|5
1734482870000|2024-12-18 00:47:50|181064.3|180767.2|181065.5|180766.4|181065.5|180767.5|181064.3|180766.4|5
1734482880000|2024-12-18 00:48:00|181067|180764.9|181067|180764.9|181067|180764.9|181067|180764.9|2
1734482890000|2024-12-18 00:48:10|181023.5|180807.6|181024.1|180807.1|181024.1|180807.6|181023.5|180807.1|4
1734482900000|2024-12-18 00:48:20|181068.1|180763.8|181068.1|180763.8|181068.1|180763.8|181068.1|180763.8|1
1734482910000|2024-12-18 00:48:30|181024.1|180807.1|181024.1|180807.1|181024.1|180807.1|181024.1|180807.1|1
1734482920000|2024-12-18 00:48:40|181024.6|180806.6|181024.5|180806.6|181024.6|180806.6|181024.5|180806.6|3
1734482930000|2024-12-18 00:48:50|181069|180762.9|181048.4|180749|181069|180762.9|181048.4|180749|6
1734482940000|2024-12-18 00:49:00|181008.2|180795|181008.4|180794.8|181008.4|180795|181008.2|180794.8|3
1734482950000|2024-12-18 00:49:10|181008.7|180794.5|181008.7|180794.5|181008.7|180794.5|181008.7|180794.5|2
1734482970000|2024-12-18 00:49:30|181009|180794.3|181009|180794.3|181009|180794.3|181009|180794.3|2
1734482980000|2024-12-18 00:49:40|181009.1|180794.1|181009.1|180794.1|181009.1|180794.1|181009.1|180794.1|2
1734482990000|2024-12-18 00:49:50|181009.3|180794|181009.4|180793.9|181009.4|180794|181009.3|180793.9|4
1734483000000|2024-12-18 00:50:00|181050.9|180793.8|181050.9|180746.6|181050.9|180793.8|181050.9|180746.6|2
1734483010000|2024-12-18 00:50:10|181051|180746.4|181009.5|180793.7|181051|180793.7|181009.5|180746.4|3
1734483020000|2024-12-18 00:50:20|181009.6|180793.6|181009.6|180793.6|181009.6|180793.6|181009.6|180793.6|2
1734483040000|2024-12-18 00:50:40|181051.3|180746.2|181051.3|180746.1|181051.3|180746.2|181051.3|180746.1|2
1734483050000|2024-12-18 00:50:50|181009.7|180793.5|181009.8|180793.5|181009.8|180793.5|181009.7|180793.5|2
1734483060000|2024-12-18 00:51:00|181051.6|180793.4|181051.6|180745.9|181051.6|180793.4|181051.6|180745.9|2
1734483070000|2024-12-18 00:51:10|181051.8|180745.7|181051.8|180745.7|181051.8|180745.7|181051.8|180745.7|2
1734483100000|2024-12-18 00:51:40|181009.9|180793.3|181051.8|180745.7|181051.8|180793.3|181009.9|180745.7|2
1734483110000|2024-12-18 00:51:50|181009.9|180793.3|181051.5|180745.7|181051.8|180793.3|181009.9|180745.7|4
1734483120000|2024-12-18 00:52:00||180746||180745.7||180746||180745.7|2
1734483130000|2024-12-18 00:52:10|181051.1|180746|181051.5|180746|181051.8|180746|181051.1|180745.7|5
1734483140000|2024-12-18 00:52:20|181051.1|180745.9|181051.5|180745.9|181051.5|180745.9|181051.1|180745.9|3
1734483150000|2024-12-18 00:52:30|181051.6|180745.8|181051.9|180745.5|181051.9|180745.8|181051.6|180745.5|3
1734483160000|2024-12-18 00:52:40|181051.6|180745.8|181051.6|180745.8|181051.6|180745.8|181051.6|180745.8|1
1734483170000|2024-12-18 00:52:50|181051.7|180745.7|181051.8|180745.7|181051.8|180745.7|181051.7|180745.7|2
1734483180000|2024-12-18 00:53:00|181051.9|180745.5|181051.9|180745.5|181051.9|180745.5|181051.9|180745.5|2
1734483190000|2024-12-18 00:53:10|181010.1|180793.1|181052.1|180745.4|181052.1|180793.1|181010.1|180745.4|5
1734483200000|2024-12-18 00:53:20|181052.2|180745.3|181052.2|180745.3|181052.2|180745.3|181052.2|180745.3|2
1734483210000|2024-12-18 00:53:30||180745.2||180745.2||180745.2||180745.2|1
1734483220000|2024-12-18 00:53:40|181010.3|180792.9|181010.3|180792.9|181010.3|180792.9|181010.3|180792.9|1
1734483230000|2024-12-18 00:53:50|181010.4|180792.8|181050.8|180745.3|181052.5|180792.8|181010.4|180744.3|7
1734483240000|2024-12-18 00:54:00|181051.1|180744.7|181036.1|180748.8|181051.1|180749.8|181036.1|180744|13
1734483250000|2024-12-18 00:54:10|181036.4|180749|181048.7|180745.3|181050.1|180749|181036.4|180744.7|18
1734483260000|2024-12-18 00:54:20|181049.1|180745|181048.5|180746|181049.1|180746.7|181047.7|180745|18
1734483270000|2024-12-18 00:54:30|181047.6|180746.5|181046.2|180749.3|181047.9|180767.1|181029.2|180746.5|22
1734483280000|2024-12-18 00:54:40|181046.9|180748.9|181045.8|180751.3|181056.9|180774.9|181024.3|180746.9|23
1734483290000|2024-12-18 00:54:50|181046.8|180747.3|181025.6|180736.1|181046.8|180748.3|181025.6|180733.7|12
1734483300000|2024-12-18 00:55:00|181033.2|180733.8|181024|180737|181033.2|180737|181024|180733.8|3
1734483310000|2024-12-18 00:55:10|181023.9|180737.1|181023.8|180737.2|181023.9|180737.2|181023.8|180737.1|4
1734483320000|2024-12-18 00:55:20|181024|180737|181024|180737|181024|180737|181024|180737|1
1734483330000|2024-12-18 00:55:30|181023.6|180737.4|181023.6|180737.3|181023.6|180737.4|181023.6|180737.3|2
1734483340000|2024-12-18 00:55:40|180947.3|180817.3|180947.4|180817.4|180947.4|180817.4|180947.3|180817.3|2
1734483350000|2024-12-18 00:55:50|181023.9|180737.1|181022.8|180738.2|181023.9|180738.2|181022.8|180737.1|3
1734483360000|2024-12-18 00:56:00|181022.4|180738.6|181021.9|180739.1|181022.4|180817.5|180947.4|180738.6|7
1734483370000|2024-12-18 00:56:10|181021.6|180739.3|180947.4|180817.4|181021.6|180817.4|180947.3|180739.3|5
1734483380000|2024-12-18 00:56:20|180947.5|180817.5|180947.4|180817.4|180947.5|180817.5|180947.4|180817.4|2
1734483390000|2024-12-18 00:56:30|180947.3|180817.3|181019.8|180741.1|181019.8|180817.6|180947.3|180741.1|4
1734483400000|2024-12-18 00:56:40|181019.6|180741.3|180947.4|180817.4|181019.6|180817.4|180947.4|180741.3|5
1734483410000|2024-12-18 00:56:50|180947.3|180817.3|180947.3|180817.3|180947.4|180817.4|180947.3|180817.3|3
1734483420000|2024-12-18 00:57:00|181019.3|180741.7|181016.1|180732.4|181019.3|180741.7|181016.1|180731.7|5
1734483430000|2024-12-18 00:57:10|181015.9|180732.5|181011.5|180734|181016.5|180734.5|181011|180732.5|8
1734483440000|2024-12-18 00:57:20|181016.5|180732.5|181011.3|180734.2|181016.5|180734.4|181011.1|180732.5|6
1734483450000|2024-12-18 00:57:30|181012|180733.5|180941.2|180811.2|181012|180811.2|180941.2|180733.5|4
1734483460000|2024-12-18 00:57:40|180941.6|180811.6|181010.1|180734.9|181010.1|180811.6|180941.2|180734.9|3
1734483470000|2024-12-18 00:57:50|181009.7|180735.2|181008.5|180736.4|181009.7|180736.4|181008.5|180735.2|4
1734483480000|2024-12-18 00:58:00|181010.3|180734.7|181008.1|180737.3|181015.3|180739|181008.1|180733.2|10
1734483490000|2024-12-18 00:58:10|181009.2|180736.2|181014.4|180734.1|181014.4|180736.2|181009.2|180734.1|4
1734483500000|2024-12-18 00:58:20|181014.6|180733.9|181013.8|180734.7|181014.6|180734.7|181013.8|180733.9|3
1734483510000|2024-12-18 00:58:30|181013.6|180734.9|181012.2|180736.2|181013.6|180736.2|181010.6|180734.9|8
1734483520000|2024-12-18 00:58:40|181011.4|180737.1|181011.3|180737.1|181011.4|180737.6|181010.9|180737.1|5
1734483530000|2024-12-18 00:58:50|181010.1|180738.4|181000.1|180740.2|181010.1|180740.4|181000.1|180734.4|11
1734483540000|2024-12-18 00:59:00|181003.4|180740.1|181013.8|180734.7|181013.8|180741.9|180998.1|180734.1|8
1734483550000|2024-12-18 00:59:10|181014.9|180733.5|181014.9|180733.5|181014.9|180733.5|181014.9|180733.5|2
1734483560000|2024-12-18 00:59:20|181012.6|180735.9|181012.3|180736.2|181012.6|180736.2|181012.3|180735.9|2
1734483570000|2024-12-18 00:59:30|181011.8|180737.2|181016.4|180745.5|181016.4|180745.8|181011.8|180737.2|6
1734483580000|2024-12-18 00:59:40||180745.6||180745.6||180745.6||180745.6|1
1734483600000|2024-12-18 01:00:00|181007.3|180750.2|181003.5|180759.5|181008.3|180761|181003.5|180750.2|6
1734483610000|2024-12-18 01:00:10|180999.5|180756|180994.8|180749.7|180999.5|180756|180991.5|180748.2|5
1734483620000|2024-12-18 01:00:20|180993.3|180751.1|180993.1|180751.4|180993.3|180806.5|180936.4|180751.1|6
1734483630000|2024-12-18 01:00:30|180991.1|180747.4|181000.9|180768.6|181002.4|180768.6|180988.4|180744.6|10
1734483640000|2024-12-18 01:00:40|181001|180768.5|181000.3|180769.1|181001|180769.1|181000.3|180768.5|4
1734483650000|2024-12-18 01:00:50|181001.7|180768.6|181008.8|180766.6|181011.9|180772.8|181001.7|180765.2|11
1734483660000|2024-12-18 01:01:00|181007.3|180765.2|180996.2|180771.8|181007.3|180771.8|180996.2|180762.6|8
1734483670000|2024-12-18 01:01:10|180997.7|180773.3|180998.7|180772.2|180998.9|180773.3|180997.7|180772.1|5
1734483680000|2024-12-18 01:01:20|181001|180770|180950.5|180820.5|181001|180820.5|180950.5|180769.5|5
1734483690000|2024-12-18 01:01:30|181001|180769.5|181002.1|180771.4|181002.1|180771.4|181000.6|180769.5|5
1734483700000|2024-12-18 01:01:40|181004|180769.5|181003.8|180769.7|181004|180769.7|181003.8|180769.5|4
1734483710000|2024-12-18 01:01:50|181003.5|180770|180951.8|180821.8|181003.5|180821.8|180951.8|180770|5
1734483720000|2024-12-18 01:02:00|180951.3|180821.3|180998.7|180765.3|181000.7|180825.7|180951.3|180765.3|8
1734483730000|2024-12-18 01:02:10|180992|180772|180991.8|180772.7|180993.4|180773.5|180987.9|180768|5
1734483740000|2024-12-18 01:02:20|180995.8|180768.8|181006.3|180774.2|181006.3|180774.2|180995.8|180768.8|7
1734483750000|2024-12-18 01:02:30|181009.7|180770.8|181006.5|180770.9|181009.8|180770.9|181006.5|180769.2|7
1734483760000|2024-12-18 01:02:40|181008.3|180769.2|181012|180770.5|181012.3|180828.3|180958.3|180769.2|6
1734483770000|2024-12-18 01:02:50|181009.1|180773.5|181000.5|180771|181009.1|180773.5|181000.5|180768|6
1734483780000|2024-12-18 01:03:00|181001.6|180769.9|181002.9|180773.6|181004.5|180774.6|181000.9|180769.7|7
1734483790000|2024-12-18 01:03:10|181005.2|180771.3|180995.4|180770|181005.2|180771.7|180995.4|180768.4|7
1734483800000|2024-12-18 01:03:20|180996|180769.5|180998.7|180772.4|180998.7|180772.4|180996|180769.3|3
1734483810000|2024-12-18 01:03:30|180997.6|180770.8|180996.4|180772.1|181000|180772.3|180996.2|180768.5|5
1734483820000|2024-12-18 01:03:40|180996.1|180772.5|180949.3|180819.3|180996.1|180819.4|180949.2|180772.5|5
1734483830000|2024-12-18 01:03:50|180949.8|180819.8|180990.3|180763.2|181001.8|180819.8|180949.8|180763.2|9
1734483840000|2024-12-18 01:04:00|180983.5|180769.9|180985.1|180771.3|180985.1|180771.5|180983.5|180769.9|4
1734483850000|2024-12-18 01:04:10|180985|180771.5|180990.4|180774.2|180990.4|180813|180943|180771.5|7
1734483860000|2024-12-18 01:04:20|180993.8|180778.7|181001.7|180774.2|181001.7|180778.7|180993.8|180772.7|3
1734483870000|2024-12-18 01:04:30|181003.5|180772.5|181004.9|180771.1|181004.9|180772.5|181003.5|180771.1|4
1734483880000|2024-12-18 01:04:40|181005.1|180770.9|180957.3|180827.3|181005.1|180827.3|180957|180770.9|5
1734483890000|2024-12-18 01:04:50|180958|180828|181005|180772.2|181005|180828|180957.3|180772.2|5
1734483900000|2024-12-18 01:05:00|181006.3|180769.7|181001.8|180773.7|181006.3|180773.7|181000.3|180769.7|6
1734483910000|2024-12-18 01:05:10|181004.8|180778.9|181000.1|180781.2|181004.8|180781.2|181000.1|180776.9|4
1734483920000|2024-12-18 01:05:20|181003.5|180777.8|180955.9|180825.9|181004.6|180825.9|180955.9|180776.7|6
1734483930000|2024-12-18 01:05:30|181036.8|180788.5|181032.2|180790.6|181036.8|180790.6|181032.2|180787.5|4
1734483940000|2024-12-18 01:05:40|181031.4|180791.5|180982|180852|181031.4|180852|180982|180791.5|6
1734483950000|2024-12-18 01:05:50|180982.1|180852.1|180982|180852|180982.1|180852.1|180982|180852|2
1734483960000|2024-12-18 01:06:00|180981.1|180851.1|181036.4|180788.9|181036.4|180852|180981.1|180787.9|7
1734483970000|2024-12-18 01:06:10|181032.9|180790.5|181031.9|180791.4|181035|180791.5|181031.9|180789.3|6
1734483980000|2024-12-18 01:06:20|181031.7|180791.7|181025.8|180795.1|181031.7|180795.1|181025.8|180790.7|6
1734483990000|2024-12-18 01:06:30|180980.3|180795|180996.2|180765.2|180996.2|180850.3|180976.3|180765.2|6
1734484000000|2024-12-18 01:06:40|180992.7|180768.8|180994.3|180770.2|180994.3|180770.2|180992.7|180768.7|5
1734484010000|2024-12-18 01:06:50|180994.6|180769.9|181001.5|180770.6|181001.6|180773.9|180994.6|180769.9|4
1734484020000|2024-12-18 01:07:00|181000.5|180771.5|180998.3|180769.7|181000.5|180771.5|180996.9|180768|5
1734484030000|2024-12-18 01:07:10|180998.2|180769.8|180993.7|180774.2|181000.7|180774.2|180993.7|180762.3|5
1734484040000|2024-12-18 01:07:20|180996.2|180771.8|180998.2|180769.8|180998.2|180821.5|180949|180769.8|6
1734484050000|2024-12-18 01:07:30|180999.7|180768.3|180999.2|180768.8|180999.7|180769.2|180998.8|180768.3|5
1734484060000|2024-12-18 01:07:40|180998.7|180769.3|180997.6|180770.6|180998.7|180822|180952|180769.3|7
1734484070000|2024-12-18 01:07:50|180997.4|180771.2|180996.8|180771.2|180997.4|180771.2|180996.8|180771.2|3
1734484080000|2024-12-18 01:08:00|180952|180822|180996.8|180772.2|181000.3|180822|180951|180762.7|7
1734484090000|2024-12-18 01:08:10|180998.7|180770.3|181003.2|180771.3|181004.5|180773.5|180998.7|180770.3|6
1734484100000|2024-12-18 01:08:20|181003|180771.5|180956.9|180826.9|181003|180826.9|180956.7|180771.5|4
1734484110000|2024-12-18 01:08:30|180956.7|180826.7|180992.7|180774.3|181001.3|180827|180956.7|180770.8|8
1734484120000|2024-12-18 01:08:40|180990.4|180776.6|180951|180821|180990.4|180821|180948.3|180776.6|4
1734484130000|2024-12-18 01:08:50|180951.8|180821.8|180948.3|180818.3|180951.8|180821.8|180948.1|180818.1|4
1734484150000|2024-12-18 01:09:10|180948.1|180818.1|180948.2|180818.2|180951|180821|180947.3|180817.3|6
1734484160000|2024-12-18 01:09:20|180951|180821|180996.9|180772.2|180997.6|180821|180951|180771.5|6
1734484170000|2024-12-18 01:09:30|180996.7|180772.4|180953|180823|180998.7|180823|180953|180770.4|7
1734484180000|2024-12-18 01:09:40|180952.9|180822.9|180981.1|180771.3|181001.4|180823|180941|180762.6|10
1734484190000|2024-12-18 01:09:50|180990.7|180777.3|180999.9|180776.6|180999.9|180777.3|180990.7|180770.7|6
1734484200000|2024-12-18 01:10:00|181001.8|180774.6|180994|180771.5|181001.8|180774.6|180994|180771.1|7
1734484210000|2024-12-18 01:10:10|180989.8|180775.6|180992.1|180770.4|180992.1|180775.6|180989.8|180770.4|4
1734484220000|2024-12-18 01:10:20|180991.1|180771.4|180990.2|180772.3|180991.1|180772.3|180990.2|180771.4|4
1734484230000|2024-12-18 01:10:30|180992.6|180769.9|180993.9|180768.6|180993.9|180769.9|180992.6|180768.6|3
1734484240000|2024-12-18 01:10:40|180990.6|180771.9|180993.1|180769.4|180993.1|180771.9|180990.6|180769.4|4
1734484250000|2024-12-18 01:10:50|180995.4|180769.1|181004.4|180775.6|181004.4|180775.6|180995.4|180769.1|3
1734484260000|2024-12-18 01:11:00|181004.7|180773.1|180994.9|180770.2|181006.2|180775.1|180993.8|180768.3|8
1734484270000|2024-12-18 01:11:10|180990.8|180774.2|180990.8|180775.8|180990.8|180780.2|180990.8|180774.2|4
1734484280000|2024-12-18 01:11:20|180995.2|180824|181014.7|180884.7|181059.9|180884.7|180954|180776.3|7
1734484290000|2024-12-18 01:11:30|181048.6|180846.7|181004.8|180874.8|181048.6|180880.7|181004.8|180846.7|5
1734484300000|2024-12-18 01:11:40|181039.7|180839.7|181039.8|180839.7|181039.8|180839.7|181039.7|180839.7|2
1734484310000|2024-12-18 01:11:50|181005.2|180875.2|180992.9|180862.9|181041.1|180875.8|180992.9|180827.5|7
1734484320000|2024-12-18 01:12:00|180988.7|180858.7|180988.9|180858.9|180988.9|180858.9|180988.7|180858.7|2
1734484330000|2024-12-18 01:12:10|180988.7|180858.7|180995|180865|180995|180865|180988.7|180858.7|5
1734484340000|2024-12-18 01:12:20|181035|180828.4|181040.4|180833.8|181040.4|180833.8|181035|180828.4|2
1734484350000|2024-12-18 01:12:30|181040.5|180833.7|181002.4|180872.4|181040.5|180872.4|181002.1|180833.7|5
1734484360000|2024-12-18 01:12:40|181002.3|180872.3|181041.2|180833.1|181041.2|180872.4|181002.3|180833.1|3
1734484370000|2024-12-18 01:12:50|181041.7|180832.2|181002|180872|181041.7|180872|181001.1|180832.2|5
1734484380000|2024-12-18 01:13:00|181001.9|180871.9|181001.9|180871.9|181001.9|180871.9|181001.9|180871.9|1
1734484390000|2024-12-18 01:13:10|181002.2|180872.2|181030.9|180828.4|181030.9|180872.2|180990.9|180828.4|8
1734484400000|2024-12-18 01:13:20|181032.4|180823.9|181039.7|180831.6|181039.9|180831.6|181032.4|180823.9|5
1734484410000|2024-12-18 01:13:30|181000.7|180870.7|181000.7|180870.7|181000.8|180870.8|181000.7|180870.7|3
1734484420000|2024-12-18 01:13:40|181000.8|180870.8|181000.7|180870.7|181000.8|180870.8|181000.7|180870.7|2
1734484430000|2024-12-18 01:13:50|180999.7|180869.7|180999.7|180869.7|180999.7|180869.7|180999.7|180869.7|1
1734484440000|2024-12-18 01:14:00|181001.7|180871.7|180932.1|180802.1|181001.7|180871.7|180932.1|180756.4|4
1734484450000|2024-12-18 01:14:10|180932.2|180802.2|180964.8|180834.8|180971.2|180836.3|180931.9|180766.5|5
1734484460000|2024-12-18 01:14:20|181000.3|180799.2|181004.8|180797.7|181004.8|180799.2|181000.3|180797.7|2
1734484470000|2024-12-18 01:14:30|181004.7||181004.8||181004.8||181004.7||2
1734484480000|2024-12-18 01:14:40|181004.9|180797.6|180998.4|180796.1|181004.9|180797.6|180998.4|180796.1|3
1734484490000|2024-12-18 01:14:50|180998.3|180796.2|180962.3|180832.3|180998.3|180832.6|180962.3|180796.2|5
1734484500000|2024-12-18 01:15:00|181004.5|180794.5|180998|180792.5|181004.6|180798|180998|180792.5|6
1734484510000|2024-12-18 01:15:10|180999|180791.5|180999.1|180791.4|180999.1|180791.5|180999|180791.4|4
1734484520000|2024-12-18 01:15:20|180999.8|180790.6|180999.4|180791|180999.8|180791|180999.4|180790.6|4
1734484530000|2024-12-18 01:15:30|180997.9|180791.2|180998.7|180791.7|180998.7|180792.5|180997.9|180791.2|5
1734484540000|2024-12-18 01:15:40|180960.3|180830.3|180996|180785.9|181002|180830.3|180960.3|180785.9|5
1734484550000|2024-12-18 01:15:50|180999.3|180782.7|180999.3|180782.7|180999.3|180782.7|180999.3|180782.7|1
1734484560000|2024-12-18 01:16:00|180996.2|180785.8|180956|180826|180996.2|180826|180956|180785.8|3
1734484570000|2024-12-18 01:16:10|180955.8|180825.8|180956.1|180826.1|180956.1|180826.1|180955.8|180825.8|3
1734484590000|2024-12-18 01:16:30|180956|180826|181003.4|180791.8|181003.4|180826.1|180954.1|180791.8|4
1734484600000|2024-12-18 01:16:40|180960.4|180830.4|180962.6|180832.6|180962.6|180832.6|180960.4|180830.4|2
1734484610000|2024-12-18 01:16:50|180962.9|180832.9|180962.6|180832.6|180962.9|180832.9|180962.5|180832.5|4
1734484630000|2024-12-18 01:17:10|180963.1|180833.1|180963.9|180833.9|180963.9|180833.9|180963.1|180833.1|4
1734484640000|2024-12-18 01:17:20|180962.6|180832.6|180963.9|180833.9|180963.9|180833.9|180962.6|180832.6|2
1734484650000|2024-12-18 01:17:30|180963.6|180833.6|180963.9|180833.9|180963.9|180833.9|180963.5|180833.5|4
1734484660000|2024-12-18 01:17:40|180964.2|180834.2|180963.8|180833.8|180964.2|180834.2|180963.8|180833.8|2
1734484670000|2024-12-18 01:17:50|180964|180834|181005.9|180768.8|181017|180834|180963.9|180768|5
1734484680000|2024-12-18 01:18:00|181003.5|180771.1|181003.5|180771.2|181003.5|180771.2|181003.5|180771.1|2
1734484690000|2024-12-18 01:18:10|181003.2|180771.5|181008.1|180757.6|181008.1|180816.8|180946.7|180753.6|6
1734484700000|2024-12-18 01:18:20|181012.1|180756|180996.4|180795.2|181012.1|180795.2|180996.4|180756|4
1734484710000|2024-12-18 01:18:30|181000.5|180791.2|181003.8|180784.9|181003.8|180791.2|181000.5|180784.9|4
1734484720000|2024-12-18 01:18:40|180956.1|180826.1|180956.4|180826.4|180956.4|180826.4|180956.1|180826.1|2
1734484730000|2024-12-18 01:18:50|180956.1|180826.1|180956.1|180826.1|180956.2|180826.2|180956.1|180826.1|3
1734484740000|2024-12-18 01:19:00|180956.3|180826.3|180956.4|180826.4|180956.4|180826.4|180956.1|180826.1|5
1734484750000|2024-12-18 01:19:10|181002.5|180786.1|181003.2|180785.5|181003.2|180786.1|181002.5|180785.5|3
1734484760000|2024-12-18 01:19:20|181003.6|180785|181003.6|180785|181003.6|180826.1|180956.1|180785|4
1734484770000|2024-12-18 01:19:30|181003.8|180784.9|180956.1|180826.1|181003.8|180826.1|180956.1|180784.9|2
1734484780000|2024-12-18 01:19:40|181003.8|180784.9|181003.4|180785.3|181003.8|180785.3|181003.4|180784.9|3
1734484790000|2024-12-18 01:19:50|180956.1|180826.1|181004.2|180784.5|181004.6|180826.1|180956.1|180784|6
1734484800000|2024-12-18 01:20:00|180956.1|180826.1|180956.1|180826.1|180956.1|180826.1|180956.1|180826.1|1
1734484820000|2024-12-18 01:20:20|181004.1|180784.5|181008.6|180783|181008.6|180784.5|181004.1|180783|2
1734484830000|2024-12-18 01:20:30|181007.6|180784.1|181007.3|180784.3|181007.6|180784.3|181007.3|180784.1|4
1734484840000|2024-12-18 01:20:40|180960.8|180830.8|181007.3|180784.3|181007.3|180830.8|180960.8|180784.3|2
1734484850000|2024-12-18 01:20:50|180960.8|180830.8|180952.5|180822.5|180960.8|180830.8|180952.5|180822.5|2
1734484860000|2024-12-18 01:21:00|180939.9|180809.9|181006.8|180784.8|181007.3|180809.9|180939.9|180784.4|3
1734484870000|2024-12-18 01:21:10|180999.8|180770.8|181003.7|180764.2|181006.4|180770.8|180999.8|180763.3|7
1734484880000|2024-12-18 01:21:20|181003.5|180769.1|181003.6|180767.5|181003.6|180769.1|181002|180767.5|4
1734484890000|2024-12-18 01:21:30|181002.3|180768.8|181006.5|180767.1|181006.5|180814.4|180944.4|180767.1|4
1734484900000|2024-12-18 01:21:40|180946.1|180816.1|181006.5|180767.1|181006.5|180816.1|180946.1|180767.1|2
1734484910000|2024-12-18 01:21:50|181005.4|180768.2|180946.1|180816.1|181005.4|180816.1|180946.1|180768.2|3
1734484920000|2024-12-18 01:22:00|180946.3|180816.3|181009.9|180771.8|181009.9|180816.3|180946.3|180768.8|5
1734484930000|2024-12-18 01:22:10|180953.3|180775.3|180947.7|180817.7|180987.8|180823.3|180947.7|180775.3|5
1734484940000|2024-12-18 01:22:20|180948.1|180818.1|180948.1|180818.1|180948.1|180818.1|180948.1|180818.1|1
1734484950000|2024-12-18 01:22:30|180948.2|180818.2|180948.1|180818.1|180948.2|180818.2|180947.8|180817.8|4
1734484960000|2024-12-18 01:22:40|180948.3|180818.3|180948.1|180818.1|180948.3|180818.3|180948.1|180818.1|4
1734484970000|2024-12-18 01:22:50|180948.3|180818.3|180955.7|180825.7|180955.7|180825.7|180948.3|180818.3|2
1734484980000|2024-12-18 01:23:00|180955.8|180825.8|180955.8|180825.8|180955.8|180825.8|180955.8|180825.8|1
1734484990000|2024-12-18 01:23:10|180955.7|180825.7|180955.7|180825.7|180955.7|180825.7|180955.7|180825.7|1
1734485000000|2024-12-18 01:23:20|180955.9|180825.9|180961.1|180831.1|180961.1|180831.1|180955.4|180825.4|4
1734485010000|2024-12-18 01:23:30|180962.3|180832.3|180963.1|180833.1|180963.1|180833.1|180962.3|180832.3|2
1734485020000|2024-12-18 01:23:40|180963.7|180833.7|180963.1|180833.1|180963.7|180833.7|180963.1|180833.1|2
1734485040000|2024-12-18 01:24:00|180963.3|180833.3|180958.9|180828.9|180963.3|180833.3|180958.9|180828.9|4
1734485050000|2024-12-18 01:24:10|180958.8|180828.8|180960.6|180830.6|180961.5|180831.5|180958.8|180828.8|5
1734485060000|2024-12-18 01:24:20|180960.4|180830.4|180964.4|180834.4|181000.2|180834.4|180960.4|180790.5|3
1734485070000|2024-12-18 01:24:30|180965.4|180835.4|180964.4|180834.4|180965.4|180835.4|180964.4|180834.4|4
1734485080000|2024-12-18 01:24:40|180964.1|180834.1|180965.6|180835.6|180965.6|180835.6|180964.1|180834.1|2
1734485090000|2024-12-18 01:24:50|181001|180800.1|181000.7|180800.6|181001|180800.6|181000.7|180800.1|3
1734485110000|2024-12-18 01:25:10|180965.6|180835.6|180965.6|180835.6|180965.6|180835.6|180965.6|180835.6|1
1734485130000|2024-12-18 01:25:30|180965.7|180835.7|180978.6|180848.6|180978.6|180848.6|180965.6|180835.6|3
1734485140000|2024-12-18 01:25:40|181069.2|180861.1|181070.1|180862.9|181077.2|180864.2|181069.2|180861.1|3
1734485150000|2024-12-18 01:25:50|181073.4|180863.7|181074.3|180862.8|181074.3|180903.6|181033.6|180862.8|4
1734485160000|2024-12-18 01:26:00|181076.4|180857.3|181056.6|180841.1|181076.4|180857.3|181053.5|180836.2|4
1734485170000|2024-12-18 01:26:10|181055.8|180843.8|181010.3|180880.3|181060.3|180880.3|181010.3|180829.3|11
1734485180000|2024-12-18 01:26:20|181010.6|180880.6|181009.9|180879.9|181010.6|180880.6|181008.4|180878.4|4
1734485190000|2024-12-18 01:26:30|181006.6|180876.6|181010.9|180880.9|181013.2|180883.2|181003.8|180873.8|9
1734485200000|2024-12-18 01:26:40|181008.1|180878.1|181003.7|180873.7|181008.3|180878.3|181003.5|180873.5|6
1734485210000|2024-12-18 01:26:50|181003.6|180873.6|181012.6|180882.6|181012.6|180882.6|181003.6|180873.6|7
1734485230000|2024-12-18 01:27:10|181011.6|180881.6|181013.5|180883.5|181013.5|180883.5|181010.4|180880.4|4
1734485240000|2024-12-18 01:27:20|181012.6|180882.6|181012.6|180882.6|181012.9|180882.9|181012.6|180882.6|3
1734485250000|2024-12-18 01:27:30|181012.5|180882.5|181014.1|180884.1|181014.1|180884.1|181012.5|180882.5|3
1734485260000|2024-12-18 01:27:40|181014.7|180884.7|181014.2|180884.2|181014.7|180884.7|181014.1|180884.1|4
1734485270000|2024-12-18 01:27:50|181010.1|180880.1|181010.1|180880.1|181010.1|180880.1|181007.6|180877.6|3
1734485280000|2024-12-18 01:28:00|181010.8|180880.8|181013.4|180883.4|181015.8|180885.8|181010.8|180880.8|5
1734485290000|2024-12-18 01:28:10|181013.2|180883.2|181013.4|180883.4|181013.4|180883.4|181013.2|180883.2|2
1734485300000|2024-12-18 01:28:20|181011.6|180881.6|181011.6|180881.6|181011.6|180881.6|181010.9|180880.9|3
1734485310000|2024-12-18 01:28:30|181011.5|180881.5|181011.6|180881.6|181011.6|180881.6|181011.5|180881.5|2
1734485320000|2024-12-18 01:28:40|181011.5|180881.5|181051.4|180846.2|181058.5|180883.6|181011.5|180846.1|7
1734485330000|2024-12-18 01:28:50|181013.9|180883.9|181010.4|180880.4|181013.9|180883.9|181010.4|180880.4|3
1734485340000|2024-12-18 01:29:00|181010.6|180880.6|181010.8|180880.8|181011.1|180881.1|181010.6|180880.6|5
1734485350000|2024-12-18 01:29:10|181011.4|180881.4|181015.1|180885.1|181015.1|180885.1|181011.4|180881.4|2
1734485360000|2024-12-18 01:29:20|181016.8|180886.8|181013.6|180883.6|181016.8|180886.8|181013.6|180883.6|3
1734485380000|2024-12-18 01:29:40|181014.9|180884.9|181012.6|180882.6|181018.4|180888.4|181012.6|180882.6|4
1734485390000|2024-12-18 01:29:50|181018.4|180888.4|181017.1|180887.1|181018.4|180888.4|181017.1|180887.1|3
1734485400000|2024-12-18 01:30:00|181019.6|180889.6|181015.4|180885.4|181023.1|180893.1|181012.6|180882.6|8
1734485410000|2024-12-18 01:30:10|181015.3|180885.3|181013.6|180883.6|181015.3|180885.3|181013.1|180883.1|5
1734485420000|2024-12-18 01:30:20|181011.9|180881.9|180994.1|180864.1|181011.9|180881.9|180994.1|180864.1|3
1734485430000|2024-12-18 01:30:30|180995.2|180865.2|180996.4|180866.4|180996.4|180866.4|180995.2|180865.2|3
1734485440000|2024-12-18 01:30:40|180996.2|180866.2|180996.2|180866.2|180996.4|180866.4|180996.2|180866.2|3
1734485450000|2024-12-18 01:30:50|180993.9|180863.9|180997.4|180867.4|180997.4|180867.4|180993.9|180863.9|2
1734485460000|2024-12-18 01:31:00|180998.9|180868.9|180995.9|180865.9|180998.9|180868.9|180995.9|180865.9|2
1734485470000|2024-12-18 01:31:10|180996|180866|181056.2|180847.4|181056.2|180867.4|180996|180847.4|4
1734485480000|2024-12-18 01:31:20|181057.8|180843.4|181033.9|180832.4|181057.8|180885.3|181015.3|180832.4|9
1734485490000|2024-12-18 01:31:30|180998.2|180868.2|180998|180868|180998.2|180868.2|180998|180868|4
1734485500000|2024-12-18 01:31:40|180998.2|180868.2|181011.9|180881.9|181044.8|180881.9|180998.2|180840.6|4
1734485510000|2024-12-18 01:31:50|181012.7|180882.7|181012.7|180882.7|181012.7|180882.7|181012.4|180882.4|3
1734485520000|2024-12-18 01:32:00|181012.4|180882.4|181012.7|180882.7|181012.7|180882.7|181012.4|180882.4|4
1734485530000|2024-12-18 01:32:10|181012.8|180882.8|181009.3|180879.3|181012.8|180882.8|181002.4|180872.4|10
1734485540000|2024-12-18 01:32:20|181012|180882|181012.2|180882.2|181012.2|180882.2|181011.7|180881.7|4
1734485550000|2024-12-18 01:32:30|181012.1|180882.1|181011.9|180881.9|181012.1|180882.1|181011.9|180881.9|2
1734485560000|2024-12-18 01:32:40|181010.4|180880.4|181008.8|180878.8|181010.4|180880.4|181004.7|180874.7|5
1734485570000|2024-12-18 01:32:50|181008.9|180878.9|180998.7|180868.7|181008.9|180878.9|180998.7|180868.7|5
1734485580000|2024-12-18 01:33:00|180998.9|180868.9|180998.7|180868.7|180998.9|180868.9|180998.7|180868.7|2
1734485590000|2024-12-18 01:33:10|180998.5|180868.5|180992.4|180862.4|180998.7|180868.7|180992.4|180862.4|4
1734485600000|2024-12-18 01:33:20|180992.5|180862.5|180992.5|180862.5|180992.5|180862.5|180992.5|180862.5|1
1734485620000|2024-12-18 01:33:40|180992.3|180862.3|180992.4|180862.4|180992.4|180862.4|180992.3|180862.3|4
1734485630000|2024-12-18 01:33:50|180995.9|180865.9|180995.9|180865.9|180995.9|180865.9|180995.9|180865.9|1
1734485640000|2024-12-18 01:34:00|180997.2|180867.2|180950.8|180747.4|180997.2|180867.2|180950.8|180747.4|7
1734485650000|2024-12-18 01:34:10|180923.6|180793.6|180902|180772|180976.9|180797.8|180902|180732.5|11
1734485660000|2024-12-18 01:34:20|180930.5|180728.7|180933|180726.7|180941.6|180728.7|180930.5|180724.7|5
1734485670000|2024-12-18 01:34:30|180933.2|180726.5|180957.6|180745.8|180957.6|180774.8|180904.8|180726.5|6
1734485680000|2024-12-18 01:34:40|180917|180787|180917|180787|180917|180787|180916.8|180786.8|5
1734485690000|2024-12-18 01:34:50|180913.5|180783.5|180913.2|180783.2|180913.5|180783.5|180913.2|180783.2|4
1734485700000|2024-12-18 01:35:00|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|180913.5|180783.5|1
1734485710000|2024-12-18 01:35:10|180914.2|180784.2|180913.5|180783.5|180914.2|180784.2|180913.5|180783.5|2
1734485720000|2024-12-18 01:35:20|180974.1|180737.3|180967.1|180746.8|180974.1|180752.9|180960.2|180737.3|5
1734485730000|2024-12-18 01:35:30|180964|180750|180964.4|180749.6|180964.4|180750|180964|180749.6|4
1734485740000|2024-12-18 01:35:40|180969.5|180744.5|180920.2|180790.2|180969.5|180790.2|180920.2|180744.5|5
1734485750000|2024-12-18 01:35:50|180920.4|180790.4|180920.2|180790.2|180920.6|180790.6|180920.2|180790.2|4
1734485760000|2024-12-18 01:36:00|180920.7|180790.7|180915.8|180785.8|180952.7|180790.7|180915.8|180748.8|6
1734485770000|2024-12-18 01:36:10|180950.7|180747.7|180962.2|180736.8|180967.1|180789.5|180919.5|180736.8|5
1734485780000|2024-12-18 01:36:20|180966.8|180732.2|180910.2|180780.2|180966.8|180780.2|180910.2|180732.2|2
1734485800000|2024-12-18 01:36:40|180966.8|180732.2|180969|180729.9|180969|180732.2|180966.8|180729.9|3
1734485810000|2024-12-18 01:36:50|180965.2|180733.8|180962.4|180729.1|180965.2|180780.2|180909.1|180729.1|4
1734485820000|2024-12-18 01:37:00|180968.9|180734.6|180950.9|180733.1|180968.9|180782.8|180912.8|180733.1|6
1734485830000|2024-12-18 01:37:10|180906.7|180732.3|180907.5|180777.5|180907.5|180777.5|180899.8|180732.3|6
1734485840000|2024-12-18 01:37:20|180912.5|180782.5|180912.5|180782.5|180912.5|180782.5|180912.5|180782.5|1
1734485850000|2024-12-18 01:37:30|180914.3|180784.3|180922.1|180792.1|180922.3|180792.3|180914.3|180784.3|6
1734485860000|2024-12-18 01:37:40|180922.3|180792.3|180919|180789|180922.3|180792.3|180919|180789|3
1734485870000|2024-12-18 01:37:50|180920.8|180790.8|180917.4|180787.4|180923.3|180793.3|180917.4|180787.4|3
1734485880000|2024-12-18 01:38:00|180918.9|180788.9|180918.9|180788.9|180918.9|180788.9|180918.9|180788.9|1
1734485890000|2024-12-18 01:38:10|180919|180789|180918.9|180788.9|180924.8|180794.8|180918.9|180788.9|5
1734485900000|2024-12-18 01:38:20|180923.5|180793.5|180929.3|180799.3|180929.3|180799.3|180923.5|180793.5|3
1734485910000|2024-12-18 01:38:30|180927.3|180797.3|180918.6|180788.6|180927.3|180797.3|180918.6|180788.6|5
1734485920000|2024-12-18 01:38:40|180918.9|180788.9|180924.7|180794.7|180924.7|180794.7|180918.9|180788.9|3
1734485930000|2024-12-18 01:38:50|180926.3|180796.3|180928.6|180798.6|180928.6|180798.6|180924.7|180794.7|4
1734485940000|2024-12-18 01:39:00|180932.8|180802.8|180973.6|180738.3|180985.3|180806.9|180931.2|180738.3|6
1734485950000|2024-12-18 01:39:10|180969.2|180742.7|180925.8|180795.8|180969.2|180795.8|180924.2|180742.7|4
1734485960000|2024-12-18 01:39:20|180919.5|180789.5|180925.8|180795.8|180926.2|180796.2|180919.5|180789.5|5
1734485970000|2024-12-18 01:39:30|180925.1|180795.1|180925.9|180795.9|180926.2|180796.2|180925.1|180795.1|6
1734485980000|2024-12-18 01:39:40|180925.8|180795.8|180925.8|180795.8|180925.8|180795.8|180925.8|180795.8|1
1734485990000|2024-12-18 01:39:50|180925.5|180795.5|180925.8|180795.8|180925.8|180795.8|180925.5|180795.5|2
1734486000000|2024-12-18 01:40:00|180921.3|180791.3|180919.9|180789.9|180921.3|180791.3|180913.5|180783.5|5
1734486010000|2024-12-18 01:40:10|180926.5|180796.5|180921.2|180791.2|180926.5|180796.5|180915.9|180785.9|6
1734486020000|2024-12-18 01:40:20|180928.2|180798.2|180928.2|180798.2|180928.2|180798.2|180928|180798|3
1734486030000|2024-12-18 01:40:30|180928.1|180798.1|180928.1|180798.1|180928.1|180798.1|180928.1|180798.1|1
1734486040000|2024-12-18 01:40:40|180921.5|180791.5|180923.9|180793.9|180925.3|180795.3|180921.5|180791.5|4
1734486050000|2024-12-18 01:40:50|180923.5|180793.5|180923.5|180793.5|180923.8|180793.8|180923.5|180793.5|3
1734486060000|2024-12-18 01:41:00|180923.6|180793.6|180923.5|180793.5|180923.6|180793.6|180923.5|180793.5|2
1734486070000|2024-12-18 01:41:10|180923.4|180793.4|180923.5|180793.5|180923.5|180793.5|180923.4|180793.4|4
1734486080000|2024-12-18 01:41:20|180923.2|180793.2|180923.5|180793.5|180923.7|180793.7|180923.2|180793.2|4
1734486090000|2024-12-18 01:41:30|180924.5|180794.5|180913.7|180783.7|180924.5|180794.5|180913.7|180783.7|8
1734486100000|2024-12-18 01:41:40|180912.7|180782.7|180913.7|180783.7|180913.7|180783.7|180912.7|180782.7|2
1734486110000|2024-12-18 01:41:50|180913.2|180783.2|180909.4|180779.4|180913.7|180783.7|180909.4|180779.4|5
1734486120000|2024-12-18 01:42:00|180908|180778|180885.9|180755.9|180908|180778|180885.9|180755.9|8
1734486130000|2024-12-18 01:42:10|180885.2|180755.2|180885.7|180755.7|180885.9|180755.9|180880.4|180750.4|8
1734486140000|2024-12-18 01:42:20|180885.6|180755.6|180885.6|180755.6|180885.6|180755.6|180885.6|180755.6|1
1734486150000|2024-12-18 01:42:30|180884.1|180754.1|180884.2|180754.2|180884.2|180754.2|180884.1|180754.1|2
1734486160000|2024-12-18 01:42:40|180884.1|180754.1|180884.4|180754.4|180884.4|180754.4|180884.1|180754.1|2
1734486170000|2024-12-18 01:42:50|180888.1|180758.1|180888.1|180758.1|180889.3|180759.3|180888.1|180758.1|3
1734486180000|2024-12-18 01:43:00|180889.7|180759.7|180891.9|180761.9|180898.9|180768.9|180889.7|180759.7|6
1734486190000|2024-12-18 01:43:10|180893.7|180763.7|180891.9|180761.9|180893.7|180763.7|180891.9|180761.9|4
1734486200000|2024-12-18 01:43:20|180890.9|180760.9|180884.4|180754.4|180890.9|180760.9|180884.4|180754.4|4
1734486210000|2024-12-18 01:43:30|180884.3|180754.3|180884.4|180754.4|180884.4|180754.4|180884.3|180754.3|2
1734486220000|2024-12-18 01:43:40|180885.7|180755.7|180884.4|180754.4|180885.7|180755.7|180884.4|180754.4|2
1734486230000|2024-12-18 01:43:50|180885.9|180755.9|180887.9|180757.9|180887.9|180757.9|180885.9|180755.9|2
1734486250000|2024-12-18 01:44:10|180888.1|180758.1|180895.4|180765.4|180895.6|180765.6|180887.9|180757.9|7
1734486260000|2024-12-18 01:44:20|180894.4|180764.4|180893.2|180763.2|180895.5|180765.5|180893.2|180763.2|4
1734486270000|2024-12-18 01:44:30|180880.9|180750.9|180888.4|180758.4|180888.4|180758.4|180880.9|180750.9|2
1734486280000|2024-12-18 01:44:40|180888.6|180758.6|180883.1|180753.1|180888.6|180758.6|180881.4|180751.4|6
1734486290000|2024-12-18 01:44:50|180884.4|180754.4|180883.1|180753.1|180884.4|180754.4|180883.1|180753.1|2
1734486300000|2024-12-18 01:45:00|180882.9|180752.9|180888.9|180758.9|180888.9|180758.9|180882.9|180752.9|5
1734486310000|2024-12-18 01:45:10|180888.8|180758.8|180888.9|180758.9|180888.9|180758.9|180888.8|180758.8|4
1734486320000|2024-12-18 01:45:20|180888.8|180758.8|180888.9|180758.9|180888.9|180758.9|180888.8|180758.8|2
1734486330000|2024-12-18 01:45:30|180888.6|180758.6|180891.4|180761.4|180891.4|180761.4|180888.6|180758.6|3
1734486340000|2024-12-18 01:45:40|180891.1|180761.1|180891.1|180761.1|180891.1|180761.1|180891.1|180761.1|1
1734486350000|2024-12-18 01:45:50|180891.2|180761.2|180891.1|180761.1|180891.2|180761.2|180891.1|180761.1|2
1734486360000|2024-12-18 01:46:00|180889.7|180759.7|180895.9|180765.9|180896.8|180766.8|180889.7|180759.7|4
1734486370000|2024-12-18 01:46:10|180897.4|180767.4|180901.2|180771.2|180901.2|180771.2|180897.4|180767.4|6
1734486380000|2024-12-18 01:46:20|180901.4|180771.4|180901.4|180771.4|180901.4|180771.4|180901.4|180771.4|1
1734486400000|2024-12-18 01:46:40|180900.3|180770.3|180899.2|180769.2|180900.3|180770.3|180895.4|180765.4|4
1734486410000|2024-12-18 01:46:50|180901.1|180771.1|180924.6|180794.6|180924.6|180794.6|180901.1|180771.1|6
1734486420000|2024-12-18 01:47:00|180926.9|180796.9|180925.6|180795.6|180926.9|180796.9|180923.6|180793.6|5
1734486430000|2024-12-18 01:47:10|180925.3|180795.3|180926|180796|180926|180796|180925.3|180795.3|4
1734486440000|2024-12-18 01:47:20|180925.6|180795.6|180925.6|180795.6|180925.6|180795.6|180925.6|180795.6|1
1734486450000|2024-12-18 01:47:30|180925.4|180795.4|180920.6|180790.6|180925.6|180795.6|180920.6|180790.6|4
1734486460000|2024-12-18 01:47:40|180920.3|180790.3|180920.6|180790.6|180920.6|180790.6|180920.3|180790.3|2
1734486470000|2024-12-18 01:47:50|180920.4|180790.4|180922.3|180792.3|180922.3|180792.3|180920|180790|4
1734486480000|2024-12-18 01:48:00|180922|180792|180915.6|180785.6|180922.3|180792.3|180915.6|180785.6|4
1734486490000|2024-12-18 01:48:10|180917.1|180787.1|180915.6|180785.6|180917.1|180787.1|180915.6|180785.6|4
1734486500000|2024-12-18 01:48:20|180915.3|180785.3|180915.3|180785.3|180915.3|180785.3|180915.3|180785.3|1
1734486510000|2024-12-18 01:48:30|180915.6|180785.6|180924.6|180794.6|180924.6|180794.6|180914.2|180784.2|5
1734486520000|2024-12-18 01:48:40|180927.9|180797.9|180927.9|180797.9|180927.9|180797.9|180927.9|180797.9|1
1734486530000|2024-12-18 01:48:50|180926.3|180796.3|180920.9|180790.9|180926.3|180796.3|180920.9|180790.9|4
1734486540000|2024-12-18 01:49:00|180921.3|180791.3|180921|180791|180921.3|180791.3|180921|180791|2
1734486550000|2024-12-18 01:49:10|180922.6|180792.6|180911.3|180781.3|180922.6|180792.6|180911.3|180781.3|5
1734486560000|2024-12-18 01:49:20|180913.4|180783.4|180911.3|180781.3|180913.4|180783.4|180911.3|180781.3|2
1734486570000|2024-12-18 01:49:30|180911.2|180781.2|180902.6|180772.6|180911.3|180781.3|180902.6|180772.6|5
1734486580000|2024-12-18 01:49:40|180912.6|180782.6|180914.6|180784.6|180914.6|180784.6|180912.6|180782.6|4
1734486590000|2024-12-18 01:49:50|180916.6|180786.6|180922|180792|180922|180792|180916.6|180786.6|4
1734486600000|2024-12-18 01:50:00|180922.1|180792.1|180926.6|180796.6|180926.6|180796.6|180921.9|180791.9|4
1734486610000|2024-12-18 01:50:10|180925.7|180795.7|180926.6|180796.6|180926.6|180796.6|180925.7|180795.7|2
1734486620000|2024-12-18 01:50:20|180928.6|180798.6|180928.6|180798.6|180928.6|180798.6|180928.6|180798.6|1
1734486630000|2024-12-18 01:50:30|180929|180799|180929|180799|180929|180799|180929|180799|1
1734486640000|2024-12-18 01:50:40|180928.9|180798.9|180928.9|180798.9|180928.9|180798.9|180928.9|180798.9|1
1734486650000|2024-12-18 01:50:50|180928|180798|180942.9|180812.9|180943.2|180813.2|180928|180798|5
1734486660000|2024-12-18 01:51:00|180941.5|180811.5|180941.5|180811.5|180941.5|180811.5|180941.4|180811.4|3
1734486670000|2024-12-18 01:51:10|180941.4|180811.4|180930.8|180800.8|180941.5|180811.5|180930.8|180800.8|7
1734486680000|2024-12-18 01:51:20|180931.5|180801.5|180923.5|180793.5|180931.5|180801.5|180923.5|180793.5|3
1734486690000|2024-12-18 01:51:30|180924.3|180794.3|180925.8|180795.8|180926.2|180796.2|180923.5|180793.5|6
1734486700000|2024-12-18 01:51:40|180926.2|180796.2|180926.2|180796.2|180926.2|180796.2|180926.2|180796.2|1
1734486710000|2024-12-18 01:51:50|180925.4|180795.4|180931.5|180801.5|180931.5|180801.5|180925.4|180795.4|2
1734486720000|2024-12-18 01:52:00|180931.9|180801.9|180931.5|180801.5|180931.9|180801.9|180931.5|180801.5|2
1734486730000|2024-12-18 01:52:10|180931.6|180801.6|180931.5|180801.5|180931.7|180801.7|180931.5|180801.5|4
1734486740000|2024-12-18 01:52:20|180931.6|180801.6|180917.3|180787.3|180931.6|180801.6|180917.2|180787.2|7
1734486750000|2024-12-18 01:52:30|180917.5|180787.5|180918.5|180788.5|180918.5|180788.5|180917.2|180787.2|3
1734486760000|2024-12-18 01:52:40|180914.5|180784.5|180914.5|180784.5|180914.5|180784.5|180914.5|180784.5|1
1734486770000|2024-12-18 01:52:50|180914.8|180784.8|180926.8|180796.8|180926.8|180796.8|180914.5|180784.5|3
1734486780000|2024-12-18 01:53:00|180926.5|180796.5|180926.8|180796.8|180926.8|180796.8|180926.5|180796.5|2
1734486800000|2024-12-18 01:53:20|180925.6|180795.6|180926.3|180796.3|180926.3|180796.3|180920.6|180790.6|6
1734486810000|2024-12-18 01:53:30|180926.1|180796.1|180926.3|180796.3|180926.3|180796.3|180926.1|180796.1|2
1734486820000|2024-12-18 01:53:40|180927.5|180797.5|180928.6|180798.6|180930.3|180800.3|180927.5|180797.5|3
1734486830000|2024-12-18 01:53:50|180928.1|180798.1|180928.8|180798.8|180929.3|180799.3|180928.1|180798.1|5
1734486840000|2024-12-18 01:54:00|180928.6|180798.6|180928.5|180798.5|180928.8|180798.8|180928.5|180798.5|3
1734486850000|2024-12-18 01:54:10|180965.8|180761.4|180922.3|180792.3|180965.8|180796.6|180920.6|180761.4|7
1734486860000|2024-12-18 01:54:20|180923.8|180793.8|180924.8|180794.8|180926.3|180796.3|180923.8|180793.8|3
1734486870000|2024-12-18 01:54:30|180924.9|180794.9|180922.1|180792.1|180924.9|180794.9|180920.1|180790.1|6
1734486880000|2024-12-18 01:54:40|180922|180792|180922.3|180792.3|180922.3|180792.3|180922|180792|2
1734486890000|2024-12-18 01:54:50|180922.4|180792.4|180924.5|180794.5|180924.5|180794.5|180920.3|180790.3|4
1734486900000|2024-12-18 01:55:00|180922.8|180792.8|180922.8|180792.8|180922.8|180792.8|180922.8|180792.8|1
1734486920000|2024-12-18 01:55:20|180922.9|180792.9|180918.6|180788.6|180922.9|180792.9|180918.6|180788.6|4
1734486930000|2024-12-18 01:55:30|180921.3|180791.3|180922.8|180792.8|180922.9|180792.9|180921.3|180791.3|4
1734486940000|2024-12-18 01:55:40|180913.9|180783.9|180924.7|180794.7|180924.7|180794.7|180913.9|180783.9|2
1734486950000|2024-12-18 01:55:50|180926.4|180796.4|180929.1|180799.1|180939.2|180809.2|180926.4|180796.4|7
1734486960000|2024-12-18 01:56:00|180935.5|180805.5|180937.1|180807.1|180937.5|180807.5|180935.5|180805.5|4
1734486970000|2024-12-18 01:56:10|180938|180808|180915.5|180785.5|180938|180808|180915.5|180785.5|9
1734486980000|2024-12-18 01:56:20|180916.9|180786.9|180925.3|180795.3|180943|180813|180916.9|180786.9|9
1734486990000|2024-12-18 01:56:30|180925.6|180795.6|180923.6|180793.6|180925.6|180795.6|180923.6|180793.6|2
1734487000000|2024-12-18 01:56:40|180924.4|180794.4|180923.6|180793.6|180924.4|180794.4|180923.6|180793.6|2
1734487010000|2024-12-18 01:56:50|180923.7|180793.7|180923.6|180793.6|180923.7|180793.7|180923.6|180793.6|2
1734487030000|2024-12-18 01:57:10|180923.8|180793.8|180923.6|180793.6|180923.8|180793.8|180923.6|180793.6|2
1734487050000|2024-12-18 01:57:30|180923.7|180793.7|180921.3|180717.9|180984.9|180800.7|180920.1|180687.3|11
1734487060000|2024-12-18 01:57:40|180921|180717.3|180877.3|180747.3|180921|180750|180877.3|180706.8|8
1734487070000|2024-12-18 01:57:50|180877|180747|180877.6|180747.6|180877.6|180747.6|180876.8|180746.8|7
1734487080000|2024-12-18 01:58:00|180877.8|180747.8|180926.8|180718.9|180926.8|180747.8|180877.6|180689.6|6
1734487090000|2024-12-18 01:58:10|180926.4|180719.7|180925.5|180719.7|180926.4|180719.7|180925.5|180719.7|3
1734487100000|2024-12-18 01:58:20|180879.5|180749.5|180879.5|180749.5|180879.5|180749.5|180879.5|180749.5|1
1734487110000|2024-12-18 01:58:30|180888.1|180758.1|180887.4|180757.4|180888.1|180758.1|180887.4|180757.4|2
1734487120000|2024-12-18 01:58:40|180887.3|180757.3|180923.5|180721.8|180924.2|180757.4|180887.3|180721.1|5
1734487130000|2024-12-18 01:58:50|180885.2|180720.2|180888.6|180758.6|180926.8|180758.6|180885.2|180718.9|6
1734487140000|2024-12-18 01:59:00|180923.9|180722.2|180891.1|180761.1|180929.4|180762.8|180891.1|180720.2|6
1734487150000|2024-12-18 01:59:10|180891|180761|180891.6|180761.6|180891.6|180761.6|180891|180761|4
1734487160000|2024-12-18 01:59:20|180892.4|180762.4|180891.5|180761.5|180892.4|180762.4|180890.9|180760.9|4
1734487170000|2024-12-18 01:59:30|180892.1|180762.1|180900.1|180770.1|180900.9|180770.9|180891.8|180761.8|7
1734487180000|2024-12-18 01:59:40|180899.8|180769.8|180900.9|180770.9|180900.9|180770.9|180899.8|180769.8|5
1734487190000|2024-12-18 01:59:50|180901|180771|180891.7|180761.7|180901|180771|180891.7|180761.7|5
1734487200000|2024-12-18 02:00:00|180884.2|180754.2|180876.8|180746.8|180884.2|180754.2|180876.8|180746.8|5
1734487210000|2024-12-18 02:00:10|180875.2|180745.2|180877|180747|180877|180747|180875.2|180745.2|3
1734487220000|2024-12-18 02:00:20|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|180876.8|180746.8|1
1734487230000|2024-12-18 02:00:30|180877.1|180747.1|180877.1|180747.1|180877.1|180747.1|180877.1|180747.1|1
1734487240000|2024-12-18 02:00:40|180877|180747|180877|180747|180877.1|180747.1|180877|180747|3
1734487250000|2024-12-18 02:00:50|180880.5|180750.5|180878.8|180748.8|180881|180751|180878.8|180748.8|4
1734487260000|2024-12-18 02:01:00|180881.5|180751.5|180893.4|180763.4|180895.3|180765.3|180881.5|180751.5|9
1734487270000|2024-12-18 02:01:10|180893.6|180763.6|180893.4|180763.4|180893.6|180763.6|180893.3|180763.3|4
1734487280000|2024-12-18 02:01:20|180892.3|180762.3|180891.9|180761.9|180892.3|180762.3|180891.9|180761.9|5
1734487290000|2024-12-18 02:01:30|180893.1|180763.1|180890.1|180760.1|180893.5|180763.5|180890.1|180760.1|6
1734487300000|2024-12-18 02:01:40|180888.8|180758.8|180887.9|180757.9|180888.8|180758.8|180887.9|180757.9|4
1734487310000|2024-12-18 02:01:50|180887.6|180757.6|180887.6|180757.6|180887.6|180757.6|180887.3|180757.3|3
1734487320000|2024-12-18 02:02:00|180886.4|180756.4|180877.1|180747.1|180886.4|180756.4|180877.1|180747.1|7
1734487330000|2024-12-18 02:02:10|180877.3|180747.3|180879.2|180749.2|180879.6|180749.6|180877.1|180747.1|6
1734487340000|2024-12-18 02:02:20|180880.3|180750.3|180880.2|180750.2|180880.3|180750.3|180879.1|180749.1|3
1734487350000|2024-12-18 02:02:30|180880.3|180750.3|180890.9|180760.9|180890.9|180760.9|180880.2|180750.2|6
1734487360000|2024-12-18 02:02:40|180893.2|180763.2|180888.2|180758.2|180894.2|180764.2|180888.2|180758.2|5
1734487370000|2024-12-18 02:02:50|180892.5|180762.5|180900.8|180770.8|180900.8|180770.8|180890.1|180760.1|8
1734487380000|2024-12-18 02:03:00|180900.5|180770.5|180900.1|180770.1|180902|180772|180900|180770|5
1734487390000|2024-12-18 02:03:10|180900.5|180770.5|180899.4|180769.4|180900.5|180770.5|180899.3|180769.3|3
1734487400000|2024-12-18 02:03:20|180899.2|180769.2|180899.1|180769.1|180899.2|180769.2|180899.1|180769.1|2
1734487410000|2024-12-18 02:03:30|180899.4|180769.4|180894.7|180764.7|180899.4|180769.4|180894.7|180764.7|6
1734487420000|2024-12-18 02:03:40|180893.9|180763.9|180905.4|180775.4|180905.4|180775.4|180893.2|180763.2|6
1734487430000|2024-12-18 02:03:50|180905.2|180775.2|180896.5|180766.5|180906.4|180776.4|180896.5|180766.5|6
1734487440000|2024-12-18 02:04:00|180900.2|180770.2|180901.4|180771.4|180901.4|180771.4|180899.7|180769.7|3
1734487450000|2024-12-18 02:04:10|180902.4|180772.4|180903.4|180773.4|180903.4|180773.4|180901.7|180771.7|6
1734487460000|2024-12-18 02:04:20|180902.9|180772.9|180904.5|180774.5|180905.4|180775.4|180902.9|180772.9|4
1734487470000|2024-12-18 02:04:30|180904.6|180774.6|180904.7|180774.7|180904.8|180774.8|180904.5|180774.5|4
1734487480000|2024-12-18 02:04:40|180904.9|180774.9|180904.8|180774.8|180904.9|180774.9|180904.8|180774.8|2
1734487500000|2024-12-18 02:05:00|180904.6|180774.6|180919.9|180789.9|180921.6|180791.6|180904.6|180774.6|7
1734487510000|2024-12-18 02:05:10|180919.5|180789.5|180906.8|180776.8|180919.5|180789.5|180899.3|180769.3|5
1734487520000|2024-12-18 02:05:20|180906.7|180776.7|180916.8|180786.8|180917.2|180787.2|180906.7|180776.7|6
1734487530000|2024-12-18 02:05:30|180915.5|180785.5|180903.5|180773.5|180915.5|180785.5|180903.5|180773.5|6
1734487540000|2024-12-18 02:05:40|180903.6|180773.6|180885.5|180755.5|180903.6|180773.6|180885.5|180755.5|6
1734487550000|2024-12-18 02:05:50|180885|180755|180885.1|180755.1|180885.8|180755.8|180885|180755|4
1734487560000|2024-12-18 02:06:00|180885.6|180755.6|180885.6|180755.6|180885.6|180755.6|180885.6|180755.6|1
1734487570000|2024-12-18 02:06:10|180885.7|180755.7|180885.6|180755.6|180885.7|180755.7|180885.6|180755.6|2
1734487580000|2024-12-18 02:06:20|180885.7|180755.7|180887.2|180757.2|180887.2|180757.2|180885.7|180755.7|4
1734487590000|2024-12-18 02:06:30|180887|180757|180887|180757|180887|180757|180887|180757|1
1734487610000|2024-12-18 02:06:50|180886.2|180756.2|180887.2|180757.2|180887.2|180757.2|180886.2|180756.2|2
1734487640000|2024-12-18 02:07:20|180885.9|180755.9|180878.2|180748.2|180885.9|180755.9|180878.1|180748.1|4
1734487650000|2024-12-18 02:07:30|180878.3|180748.3|180878.1|180748.1|180878.3|180748.3|180878.1|180748.1|2
1734487670000|2024-12-18 02:07:50|180878.3|180748.3|180877.8|180747.8|180878.3|180748.3|180877.8|180747.8|3
1734487690000|2024-12-18 02:08:10|180877.9|180747.9|180882.4|180752.4|180882.4|180752.4|180877.8|180747.8|5
1734487700000|2024-12-18 02:08:20|180882.2|180752.2|180882.2|180752.2|180882.2|180752.2|180882.2|180752.2|1
1734487710000|2024-12-18 02:08:30|180882.4|180752.4|180882.4|180752.4|180882.4|180752.4|180882.4|180752.4|1
1734487720000|2024-12-18 02:08:40|180880.8|180750.8|180881.3|180751.3|180881.3|180751.3|180880.8|180750.8|2
1734487740000|2024-12-18 02:09:00|180881|180751|180881|180751|180881|180751|180881|180751|1
1734487750000|2024-12-18 02:09:10|180882|180752|180891.1|180761.1|180892.9|180762.9|180882|180752|5
1734487760000|2024-12-18 02:09:20|180890.8|180760.8|180891.1|180761.1|180891.1|180761.1|180890.8|180760.8|2
1734487770000|2024-12-18 02:09:30|180892.7|180762.7|180890.3|180760.3|180892.7|180762.7|180890.3|180760.3|3
1734487780000|2024-12-18 02:09:40|180890.1|180760.1|180890.1|180760.1|180890.1|180760.1|180890|180760|3
1734487790000|2024-12-18 02:09:50|180891.8|180761.8|180891.9|180761.9|180891.9|180761.9|180891.8|180761.8|2
1734487800000|2024-12-18 02:10:00|180894|180764|180891.9|180761.9|180894|180764|180891.9|180761.9|2
1734487810000|2024-12-18 02:10:10|180891.8|180761.8|180891.9|180761.9|180891.9|180761.9|180891.8|180761.8|2
1734487830000|2024-12-18 02:10:30|180890.8|180760.8|180892.6|180762.6|180892.6|180762.6|180890.8|180760.8|2
1734487850000|2024-12-18 02:10:50|180892.4|180762.4|180892.6|180762.6|180892.6|180762.6|180892.4|180762.4|2
1734487870000|2024-12-18 02:11:10|180894.6|180764.6|180894.7|180764.7|180894.7|180764.7|180894.6|180764.6|2
1734487880000|2024-12-18 02:11:20|180893.1|180763.1|180893.2|180763.2|180893.2|180763.2|180893.1|180763.1|2
1734487890000|2024-12-18 02:11:30|180893.7|180763.7|180905.2|180775.2|180907.8|180777.8|180893.7|180763.7|4
1734487900000|2024-12-18 02:11:40|180909.3|180779.3|180909|180779|180909.3|180779.3|180909|180779|2
1734487910000|2024-12-18 02:11:50|180907|180777|180901.3|180771.3|180907|180777|180901.3|180771.3|3
1734487920000|2024-12-18 02:12:00|180898.7|180768.7|180891.3|180761.3|180898.7|180768.7|180891.3|180761.3|3
1734487930000|2024-12-18 02:12:10|180891.9|180761.9|180893.4|180763.4|180893.7|180763.7|180891.9|180761.9|5
1734487950000|2024-12-18 02:12:30|180893.1|180763.1|180893.1|180763.1|180893.4|180763.4|180893.1|180763.1|3
1734487960000|2024-12-18 02:12:40|180891.3|180761.3|180898.2|180768.2|180898.2|180768.2|180891.3|180761.3|4
1734487970000|2024-12-18 02:12:50|180896.2|180766.2|180896.9|180766.9|180897.6|180767.6|180893.3|180763.3|6
1734487990000|2024-12-18 02:13:10|180891.8|180761.8|180892.9|180762.9|180892.9|180762.9|180891.8|180761.8|2
1734488000000|2024-12-18 02:13:20|180891.9|180761.9|180893.8|180763.8|180893.9|180763.9|180891.9|180761.9|4
1734488030000|2024-12-18 02:13:50|180893.9|180763.9|180893.9|180763.9|180893.9|180763.9|180893.9|180763.9|1
1734488040000|2024-12-18 02:14:00|180897.2|180767.2|180898.7|180768.7|180898.8|180768.8|180897.2|180767.2|4
1734488050000|2024-12-18 02:14:10|180899.9|180769.9|180900.5|180770.5|180900.5|180770.5|180899.8|180769.8|3
1734488070000|2024-12-18 02:14:30|180900.4|180770.4|180900.4|180770.4|180900.4|180770.4|180900.4|180770.4|1
1734488080000|2024-12-18 02:14:40|180899.8|180769.8|180899.7|180769.7|180899.8|180769.8|180899.7|180769.7|2
1734488090000|2024-12-18 02:14:50|180896.4|180766.4|180886.4|180756.4|180896.4|180766.4|180886.4|180756.4|2
1734488100000|2024-12-18 02:15:00|180892.2|180762.2|180889.5|180759.5|180892.2|180762.2|180888.1|180758.1|7
1734488110000|2024-12-18 02:15:10|180889.3|180759.3|180889.6|180759.6|180889.6|180759.6|180889.3|180759.3|2
1734488130000|2024-12-18 02:15:30|180889.7|180759.7|180890.6|180760.6|180890.7|180760.7|180889.6|180759.6|4
1734488140000|2024-12-18 02:15:40|180887.5|180757.5|180887.6|180757.6|180890.1|180760.1|180887.5|180757.5|3
1734488150000|2024-12-18 02:15:50|180887.7|180757.7|180887|180757|180887.7|180757.7|180887|180757|5
1734488160000|2024-12-18 02:16:00|180888.7|180758.7|180889.3|180759.3|180889.3|180759.3|180888.7|180758.7|2
1734488170000|2024-12-18 02:16:10|180888.1|180758.1|180897.3|180767.3|180897.3|180767.3|180888.1|180758.1|6
1734488180000|2024-12-18 02:16:20|180896.9|180766.9|180896.9|180766.9|180896.9|180766.9|180896.9|180766.9|1
1734488190000|2024-12-18 02:16:30|180897.3|180767.3|180897.3|180767.3|180897.3|180767.3|180897.3|180767.3|1
1734488200000|2024-12-18 02:16:40|180897.2|180767.2|180897.3|180767.3|180897.3|180767.3|180897.2|180767.2|2
1734488210000|2024-12-18 02:16:50|180897.2|180767.2|180898.6|180768.6|180898.6|180768.6|180897.1|180767.1|4
1734488230000|2024-12-18 02:17:10|180898.4|180768.4|180898.6|180768.6|180898.6|180768.6|180898.4|180768.4|2
1734488250000|2024-12-18 02:17:30|180901|180771|180901|180771|180901|180771|180901|180771|1
1734488270000|2024-12-18 02:17:50|180898.6|180768.6|180894.8|180764.8|180899.4|180769.4|180894.8|180764.8|4
1734488290000|2024-12-18 02:18:10|180895|180765|180894.8|180764.8|180895|180765|180894.8|180764.8|4
1734488300000|2024-12-18 02:18:20|180895.5|180765.5|180895.5|180765.5|180895.5|180765.5|180895.5|180765.5|1
1734488310000|2024-12-18 02:18:30|180895|180765|180874|180784|180895|180784|180874|180764.7|3
1734488320000|2024-12-18 02:18:40|180894.8|180764.8|180894.8|180764.8|180894.8|180764.8|180894.8|180764.8|1
1734488330000|2024-12-18 02:18:50|180894.9|180764.9|180894.8|180764.8|180894.9|180764.9|180894.8|180764.8|2
1734488340000|2024-12-18 02:19:00|180897.1|180767.1|180905.3|180775.3|180943.1|180775.6|180897.1|180731.1|6
1734488350000|2024-12-18 02:19:10|180905.6|180775.6|180904.9|180774.9|180906.4|180776.4|180904.9|180774.9|3
1734488370000|2024-12-18 02:19:30|180905.2|180775.2|180905|180775|180905.2|180775.2|180905|180775|2
1734488380000|2024-12-18 02:19:40|180905.1|180775.1|180905.1|180775.1|180905.1|180775.1|180905.1|180775.1|1
1734488390000|2024-12-18 02:19:50|180905.3|180775.3|180905|180775|180906.1|180776.1|180905|180775|4
1734488410000|2024-12-18 02:20:10|180905.1|180775.1|180894.3|180764.3|180905.1|180775.1|180894.1|180764.1|6
1734488420000|2024-12-18 02:20:20|180901.2|180771.2|180907.8|180777.8|180907.8|180777.8|180901.2|180771.2|2
1734488430000|2024-12-18 02:20:30|180908.1|180778.1|180908.8|180778.8|180909.2|180779.2|180906.7|180776.7|6
1734488440000|2024-12-18 02:20:40|180909|180779|180903.8|180773.8|180909|180779|180903.8|180773.8|4
1734488450000|2024-12-18 02:20:50|180903.7|180773.7|180903.7|180773.7|180903.7|180773.7|180903.7|180773.7|1
1734488460000|2024-12-18 02:21:00|180903.9|180773.9|180903.7|180773.7|180904.5|180774.5|180903.7|180773.7|4
1734488470000|2024-12-18 02:21:10|180903.9|180773.9|180903.7|180773.7|180903.9|180773.9|180903.7|180773.7|4
1734488480000|2024-12-18 02:21:20|180903.6|180773.6|180904.9|180774.9|180904.9|180774.9|180903.6|180773.6|2
1734488490000|2024-12-18 02:21:30|180905.1|180775.1|180904.9|180774.9|180905.2|180775.2|180904.9|180774.9|4
1734488500000|2024-12-18 02:21:40|180905.1|180775.1|180904.9|180774.9|180905.1|180775.1|180904.9|180774.9|2
1734488510000|2024-12-18 02:21:50|180904.7|180774.7|180904.9|180774.9|180904.9|180774.9|180904.7|180774.7|2
1734488520000|2024-12-18 02:22:00|180905.1|180775.1|180905|180775|180905.1|180775.1|180905|180775|2
1734488530000|2024-12-18 02:22:10|180908.6|180778.6|180909.4|180779.4|180909.4|180779.4|180908.1|180778.1|5
1734488540000|2024-12-18 02:22:20|180908.1|180778.1|180909.4|180779.4|180909.5|180779.5|180908.1|180778.1|3
1734488550000|2024-12-18 02:22:30|180908.1|180778.1|180909.4|180779.4|180913|180783|180908.1|180778.1|4
1734488560000|2024-12-18 02:22:40|180906|180776|180905|180775|180906|180776|180905|180775|2
1734488580000|2024-12-18 02:23:00|180904.7|180774.7|180899.7|180769.7|180905|180775|180899.7|180769.7|3
1734488590000|2024-12-18 02:23:10|180899.6|180769.6|180902.2|180772.2|180902.2|180772.2|180898.2|180768.2|4
1734488600000|2024-12-18 02:23:20|180902.7|180772.7|180942|180725.6|180945|180773.3|180893.3|180713.6|7
1734488610000|2024-12-18 02:23:30|180944|180733.5|180903.4|180773.4|180944|180773.4|180903.4|180733.5|4
1734488620000|2024-12-18 02:23:40|180903.8|180773.8|180903.8|180773.8|180903.9|180773.9|180903.6|180773.6|6
1734488630000|2024-12-18 02:23:50|180903.7|180773.7|180903.8|180773.8|180904.1|180774.1|180903.7|180773.7|3
1734488640000|2024-12-18 02:24:00|180903.7|180773.7|180909.7|180779.7|180910.1|180780.1|180903.7|180773.7|5
1734488650000|2024-12-18 02:24:10|180912.8|180782.8|180914.4|180784.4|180914.5|180784.5|180912.8|180782.8|5
1734488660000|2024-12-18 02:24:20|180917|180787|180921.9|180791.9|180922|180792|180917|180787|5
1734488670000|2024-12-18 02:24:30|180920.4|180790.4|180917.1|180787.1|180920.4|180790.4|180915.4|180785.4|6
1734488680000|2024-12-18 02:24:40|180917|180787|180917.1|180787.1|180917.5|180787.5|180917|180787|3
1734488690000|2024-12-18 02:24:50|180917|180787|180917.1|180787.1|180917.1|180787.1|180917|180787|2
1734488700000|2024-12-18 02:25:00|180917.4|180787.4|180917.4|180787.4|180917.4|180787.4|180917.4|180787.4|1
1734488720000|2024-12-18 02:25:20|180924.4|180794.4|180928.8|180798.8|180928.8|180798.8|180924.4|180794.4|2
1734488730000|2024-12-18 02:25:30|180927.8|180797.8|180944.8|180814.8|180944.9|180814.9|180927.8|180797.8|7
1734488740000|2024-12-18 02:25:40|180945.2|180815.2|180945.2|180815.2|180945.2|180815.2|180945.2|180815.2|1
1734488770000|2024-12-18 02:26:10|180945.3|180815.3|180945.2|180815.2|180945.3|180815.3|180945.2|180815.2|2
1734488780000|2024-12-18 02:26:20|180941.8|180811.8|180920|180790|180941.8|180811.8|180920|180790|7
1734488790000|2024-12-18 02:26:30|180917.5|180787.5|180918.9|180788.9|180919.3|180789.3|180917.5|180787.5|6
1734488800000|2024-12-18 02:26:40|180919.3|180789.3|180935.1|180805.1|180935.1|180805.1|180919.3|180789.3|5
1734488810000|2024-12-18 02:26:50|180934.3|180804.3|180921.9|180791.9|180935.3|180805.3|180921.9|180791.9|5
1734488820000|2024-12-18 02:27:00|180918.9|180788.9|180918.9|180788.9|180918.9|180788.9|180918.9|180788.9|1
1734488830000|2024-12-18 02:27:10|180920.9|180790.9|180913|180783|180921.1|180791.1|180909.8|180779.8|9
1734488840000|2024-12-18 02:27:20|180915|180785|180914.8|180784.8|180915|180785|180914.8|180784.8|2
1734488860000|2024-12-18 02:27:40|180914.9|180784.9|180915.7|180785.7|180915.7|180785.7|180914.7|180784.7|3
1734488870000|2024-12-18 02:27:50|180916|180786|180922.2|180792.2|180922.2|180792.2|180916|180786|5
1734488880000|2024-12-18 02:28:00|180922|180792|180921.9|180791.9|180922|180792|180921.9|180791.9|2
1734488890000|2024-12-18 02:28:10|180922.1|180792.1|180922|180792|180922.1|180792.1|180922|180792|2
1734488900000|2024-12-18 02:28:20|180923.3|180793.3|180928|180798|180929.7|180799.7|180923.3|180793.3|4
1734488910000|2024-12-18 02:28:30|180929.2|180799.2|180929.2|180799.2|180929.2|180799.2|180929.1|180799.1|3
1734488920000|2024-12-18 02:28:40|180929.5|180799.5|180929.1|180799.1|180929.5|180799.5|180929.1|180799.1|2
1734488930000|2024-12-18 02:28:50|180929.2|180799.2|180929.2|180799.2|180929.2|180799.2|180929.1|180799.1|3
1734488940000|2024-12-18 02:29:00|180929.1|180799.1|180929.1|180799.1|180929.1|180799.1|180929.1|180799.1|1
1734488950000|2024-12-18 02:29:10|180929|180799|180929.2|180799.2|180929.3|180799.3|180929|180799|4
1734488960000|2024-12-18 02:29:20|180937|180807|180937|180807|180937|180807|180937|180807|1
1734488970000|2024-12-18 02:29:30|180927.8|180797.8|180921.3|180791.3|180927.9|180797.9|180921.3|180791.3|4
1734488980000|2024-12-18 02:29:40|180921.1|180791.1|180921|180791|180921.1|180791.1|180921|180791|2
1734488990000|2024-12-18 02:29:50|180920.9|180790.9|180920.9|180790.9|180921.5|180791.5|180920.8|180790.8|4
1734489000000|2024-12-18 02:30:00|180922.5|180792.5|180923.5|180793.5|180923.7|180793.7|180922.5|180792.5|3
1734489010000|2024-12-18 02:30:10|180923.2|180793.2|180923.2|180793.2|180923.2|180793.2|180922.6|180792.6|3
1734489020000|2024-12-18 02:30:20|180923.6|180793.6|180923.2|180793.2|180923.6|180793.6|180923.2|180793.2|2
1734489030000|2024-12-18 02:30:30|180923.4|180793.4|180923.2|180793.2|180923.4|180793.4|180923.2|180793.2|2
1734489040000|2024-12-18 02:30:40|180923|180793|180923.2|180793.2|180923.2|180793.2|180923|180793|2
1734489050000|2024-12-18 02:30:50|180923.3|180793.3|180920.3|180790.3|180923.3|180793.3|180920.3|180790.3|2
1734489060000|2024-12-18 02:31:00|180921.7|180791.7|180922.9|180792.9|180922.9|180792.9|180920.9|180790.9|6
1734489070000|2024-12-18 02:31:10|180923|180793|180922.9|180792.9|180923|180793|180922.9|180792.9|2
1734489090000|2024-12-18 02:31:30|180922.8|180792.8|180922.7|180792.7|180923.1|180793.1|180922.7|180792.7|6
1734489110000|2024-12-18 02:31:50|180919.7|180789.7|180907.7|180777.7|180919.7|180789.7|180907.7|180777.7|5
1734489130000|2024-12-18 02:32:10|180909.4|180779.4|180912.7|180782.7|180912.7|180782.7|180909.4|180779.4|4
1734489140000|2024-12-18 02:32:20|180911.4|180781.4|180906.6|180776.6|180911.4|180781.4|180906.6|180776.6|4
1734489150000|2024-12-18 02:32:30|180907.1|180777.1|180904.7|180774.7|180907.1|180777.1|180903.9|180773.9|7
1734489160000|2024-12-18 02:32:40|180899.3|180769.3|180898.4|180768.4|180899.3|180769.3|180898.4|180768.4|2
1734489170000|2024-12-18 02:32:50|180899.4|180769.4|180906.6|180776.6|180906.6|180776.6|180898.8|180768.8|6
1734489180000|2024-12-18 02:33:00|180906.8|180776.8|180906.1|180776.1|180906.8|180776.8|180905.7|180775.7|3
1734489190000|2024-12-18 02:33:10|180905.9|180775.9|180905.9|180775.9|180905.9|180775.9|180905.9|180775.9|1
1734489200000|2024-12-18 02:33:20|180906.1|180776.1|180906|180776|180906.1|180776.1|180906|180776|2
1734489210000|2024-12-18 02:33:30|180906.4|180776.4|180906.4|180776.4|180906.4|180776.4|180906.4|180776.4|1
1734489220000|2024-12-18 02:33:40|180906.5|180776.5|180906.3|180776.3|180906.5|180776.5|180906.2|180776.2|4
1734489230000|2024-12-18 02:33:50|180909.7|180779.7|180920.7|180790.7|180921.6|180791.6|180909.7|180779.7|4
1734489240000|2024-12-18 02:34:00|180917|180787|180917.2|180787.2|180917.2|180787.2|180917|180787|2
1734489250000|2024-12-18 02:34:10|180917.3|180787.3|180927|180797|180927|180797|180917.2|180787.2|6
1734489260000|2024-12-18 02:34:20|180926.3|180796.3|180941|180811|180944.4|180814.4|180926.3|180796.3|6
1734489270000|2024-12-18 02:34:30|180940.9|180810.9|180940.6|180810.6|180941|180811|180940.6|180810.6|3
1734489280000|2024-12-18 02:34:40|180944|180814|180944.1|180814.1|180944.1|180814.1|180943.4|180813.4|3
1734489300000|2024-12-18 02:35:00|180944|180814|180944|180814|180944|180814|180944|180814|1
1734489310000|2024-12-18 02:35:10|180944.3|180814.3|180944.3|180814.3|180944.3|180814.3|180944.3|180814.3|1
1734489320000|2024-12-18 02:35:20|180942.3|180812.3|180942.3|180812.3|180942.3|180812.3|180942.3|180812.3|1
1734489330000|2024-12-18 02:35:30|180942.8|180812.8|180942.4|180812.4|180942.8|180812.8|180942.3|180812.3|4
1734489390000|2024-12-18 02:36:30|180942.1|180812.1|180940.4|180810.4|180942.4|180812.4|180940.4|180810.4|3
1734489400000|2024-12-18 02:36:40|180936.4|180806.4|180925.9|180795.9|180936.4|180806.4|180925.9|180795.9|3
1734489410000|2024-12-18 02:36:50|180927.3|180797.3|180926.7|180796.7|180927.3|180797.3|180926.6|180796.6|4
1734489430000|2024-12-18 02:37:10|180926.4|180796.4|180926.4|180796.4|180926.4|180796.4|180926.4|180796.4|1
1734489450000|2024-12-18 02:37:30|180926.2|180796.2|180926.4|180796.4|180926.4|180796.4|180926.2|180796.2|2
1734489460000|2024-12-18 02:37:40|180926.8|180796.8|180931.4|180801.4|180931.4|180801.4|180926.7|180796.7|4
1734489470000|2024-12-18 02:37:50|180931.2|180801.2|180938.1|180808.1|180938.1|180808.1|180931.2|180801.2|7
1734489490000|2024-12-18 02:38:10|180939|180809|180939|180809|180939|180809|180939|180809|1
1734489500000|2024-12-18 02:38:20|180938.9|180808.9|180927.5|180797.5|180938.9|180808.9|180927.5|180797.5|5
1734489510000|2024-12-18 02:38:30|180925.7|180795.7|180922.9|180792.9|180925.7|180795.7|180922.9|180792.9|4
1734489520000|2024-12-18 02:38:40|180922.8|180792.8|180922.8|180792.8|180922.8|180792.8|180922.8|180792.8|1
1734489530000|2024-12-18 02:38:50|180924.4|180794.4|180930|180800|180930.2|180800.2|180924.4|180794.4|5
1734489540000|2024-12-18 02:39:00|180928.3|180798.3|180920|180790|180928.3|180798.3|180920|180790|6
1734489550000|2024-12-18 02:39:10|180919.3|180789.3|180920.9|180790.9|180920.9|180790.9|180918.7|180788.7|7
1734489560000|2024-12-18 02:39:20|180920.6|180790.6|180920.9|180790.9|180920.9|180790.9|180920.6|180790.6|2
1734489570000|2024-12-18 02:39:30|180921.1|180791.1|180920.9|180790.9|180921.1|180791.1|180920.9|180790.9|2
1734489580000|2024-12-18 02:39:40|180924.2|180794.2|180924.7|180794.7|180924.7|180794.7|180923.9|180793.9|3
1734489590000|2024-12-18 02:39:50|180925|180795|180924.5|180794.5|180925|180795|180924.5|180794.5|4
1734489600000|2024-12-18 02:40:00|180924.7|180794.7|180934.8|180804.8|180934.8|180804.8|180924.7|180794.7|4
1734489610000|2024-12-18 02:40:10|180934.7|180804.7|180934.9|180804.9|180934.9|180804.9|180934.7|180804.7|4
1734489620000|2024-12-18 02:40:20|180936.9|180806.9|180951.7|180821.7|180951.7|180821.7|180936.9|180806.9|3
1734489630000|2024-12-18 02:40:30|180951.2|180821.2|180960.7|180830.7|180964|180834|180951.2|180821.2|4
1734489640000|2024-12-18 02:40:40|180959.9|180829.9|180962.7|180832.7|180962.7|180832.7|180959.9|180829.9|3
1734489650000|2024-12-18 02:40:50|180962|180832|180961.9|180831.9|180962.1|180832.1|180961.3|180831.3|4
1734489660000|2024-12-18 02:41:00|180964.9|180834.9|180972.9|180842.9|180974.6|180844.6|180964.9|180834.9|5
1734489670000|2024-12-18 02:41:10|180971.8|180841.8|180968.3|180838.3|180973.7|180843.7|180968.3|180838.3|6
1734489690000|2024-12-18 02:41:30|180968.6|180838.6|180962.2|180832.2|180968.6|180838.6|180962.1|180832.1|5
1734489700000|2024-12-18 02:41:40|180962.1|180832.1|180953.2|180823.2|180962.2|180832.2|180953.2|180823.2|5
1734489710000|2024-12-18 02:41:50|180952.9|180822.9|180951.9|180821.9|180952.9|180822.9|180951.3|180821.3|5
1734489720000|2024-12-18 02:42:00|180951.1|180821.1|180951.1|180821.1|180951.1|180821.1|180951.1|180821.1|1
1734489730000|2024-12-18 02:42:10|180951.3|180821.3|180922.5|180792.5|180951.3|180821.3|180922.5|180792.5|10
1734489740000|2024-12-18 02:42:20|180920.5|180790.5|180913.5|180783.5|180920.5|180790.5|180913.5|180783.5|6
1734489750000|2024-12-18 02:42:30|180913.8|180783.8|180913.3|180783.3|180913.8|180783.8|180913|180783|4
1734489760000|2024-12-18 02:42:40|180914|180784|180915.3|180785.3|180915.3|180785.3|180913.7|180783.7|3
1734489770000|2024-12-18 02:42:50|180915.6|180785.6|180915.5|180785.5|180915.6|180785.6|180915.3|180785.3|3
1734489790000|2024-12-18 02:43:10|180918.1|180788.1|180997.1|180776.1|180997.2|180789|180916.9|180761.2|5
1734489800000|2024-12-18 02:43:20|180996.2|180774|180956.3|180826.3|180996.2|180826.7|180956.3|180774|3
1734489810000|2024-12-18 02:43:30|180959.6|180829.6|180958.9|180828.9|180960|180830|180954|180824|8
1734489820000|2024-12-18 02:43:40|180964.3|180834.3|180967.2|180837.2|180967.5|180837.5|180962.1|180832.1|7
1734489830000|2024-12-18 02:43:50|180967|180837|180960.3|180830.3|180967.4|180837.4|180960.3|180830.3|8
1734489840000|2024-12-18 02:44:00|180960.7|180830.7|180960.3|180830.3|180960.7|180830.7|180960.3|180830.3|2
1734489850000|2024-12-18 02:44:10|180960.6|180830.6|180962.1|180832.1|180962.3|180832.3|180960.6|180830.6|4
1734489860000|2024-12-18 02:44:20|180962|180832|180966.2|180836.2|180966.2|180836.2|180961.6|180831.6|5
1734489870000|2024-12-18 02:44:30|180964.2|180834.2|180963.5|180833.5|180964.4|180834.4|180963.5|180833.5|3
1734489880000|2024-12-18 02:44:40|180961.5|180831.5|180992.4|180748.9|180992.4|180833.3|180951.2|180748.9|9
1734489890000|2024-12-18 02:44:50|180987.8|180747|180987.8|180747|180987.8|180747|180987.8|180747|2
1734489900000|2024-12-18 02:45:00|180989.6|180746|180945.5|180815.5|180989.6|180824.6|180939|180746|11
1734489910000|2024-12-18 02:45:10|180947.7|180817.7|180948.4|180818.4|180948.4|180818.4|180947.1|180817.1|3
1734489920000|2024-12-18 02:45:20|180949.9|180819.9|180947.6|180817.6|180949.9|180819.9|180947.4|180817.4|3
1734489930000|2024-12-18 02:45:30|180948.6|180818.6|180963.4|180833.4|180963.4|180833.4|180947.8|180817.8|5
1734489940000|2024-12-18 02:45:40|180963.1|180833.1|180962.7|180832.7|180963.1|180833.1|180962.7|180832.7|2
1734489950000|2024-12-18 02:45:50|180963|180833|180946.8|180816.8|180963|180833|180946.8|180816.8|6
1734489960000|2024-12-18 02:46:00|180950.1|180820.1|180946.7|180816.7|180950.1|180820.1|180946.7|180816.7|3
1734489970000|2024-12-18 02:46:10|180946.5|180816.5|180953.5|180745.7|180953.5|180819.8|180914.1|180745.7|13
1734489980000|2024-12-18 02:46:20|180952.4|180746.7|180916|180786|180952.4|180788.8|180913.8|180746.7|12
1734489990000|2024-12-18 02:46:30|180915.9|180785.9|180914.3|180784.3|180916.3|180786.3|180914.3|180784.3|7
1734490000000|2024-12-18 02:46:40|180914.6|180784.6|180914.6|180784.6|180914.6|180784.6|180914.2|180784.2|3
1734490010000|2024-12-18 02:46:50|180914.9|180784.9|180914.8|180784.8|180914.9|180784.9|180914.4|180784.4|5
1734490020000|2024-12-18 02:47:00|180914.5|180784.5|180902.1|180772.1|180914.5|180784.5|180901.7|180771.7|5
1734490030000|2024-12-18 02:47:10|180902.8|180772.8|180902.1|180772.1|180902.8|180772.8|180901.8|180771.8|4
1734490040000|2024-12-18 02:47:20|180901.8|180771.8|180901.8|180771.8|180901.8|180771.8|180901.8|180771.8|1
1734490050000|2024-12-18 02:47:30|180901.1|180771.1|180905.2|180775.2|180905.2|180775.2|180901.1|180771.1|4
1734490060000|2024-12-18 02:47:40|180907.2|180777.2|180907|180777|180907.2|180777.2|180906.8|180776.8|3
1734490070000|2024-12-18 02:47:50|180913.8|180783.8|180915.4|180785.4|180915.4|180785.4|180913.8|180783.8|3
1734490080000|2024-12-18 02:48:00|180913.9|180783.9|180915.9|180785.9|180915.9|180785.9|180913.9|180783.9|2
1734490090000|2024-12-18 02:48:10|180914|180784|180922.3|180792.3|180922.3|180792.3|180913.9|180783.9|6
1734490100000|2024-12-18 02:48:20|180922.5|180792.5|180922.3|180792.3|180922.5|180792.5|180922.3|180792.3|2
1734490110000|2024-12-18 02:48:30|180920|180790|180914.4|180784.4|180920|180790|180914.3|180784.3|4
1734490120000|2024-12-18 02:48:40|180916.4|180786.4|180919.6|180789.6|180919.6|180789.6|180913.9|180783.9|5
1734490130000|2024-12-18 02:48:50|180919.3|180789.3|180919.8|180789.8|180919.8|180789.8|180919.3|180789.3|3
1734490140000|2024-12-18 02:49:00|180920.4|180790.4|180919.7|180789.7|180920.4|180790.4|180919.7|180789.7|2
1734490150000|2024-12-18 02:49:10|180920|180790|180922.2|180792.2|180922.2|180792.2|180920|180790|3
1734490160000|2024-12-18 02:49:20|180922.3|180792.3|180904.1|180774.1|180922.3|180792.3|180898.9|180768.9|7
1734490170000|2024-12-18 02:49:30|180900.6|180770.6|180908.5|180778.5|180908.5|180778.5|180900.6|180770.6|5
1734490180000|2024-12-18 02:49:40|180903.3|180773.3|180912.1|180782.1|180912.1|180782.1|180903.2|180773.2|5
1734490190000|2024-12-18 02:49:50|180911.3|180781.3|180920.8|180790.8|180920.8|180790.8|180911|180781|7
1734490200000|2024-12-18 02:50:00|180921.4|180791.4|180921.1|180791.1|180921.4|180791.4|180920.7|180790.7|4
1734490210000|2024-12-18 02:50:10|180920.9|180790.9|180914.8|180784.8|180921.1|180791.1|180914.8|180784.8|5
1734490220000|2024-12-18 02:50:20|180913.6|180783.6|180912.6|180782.6|180913.6|180783.6|180912.6|180782.6|3
1734490230000|2024-12-18 02:50:30|180912.8|180782.8|180913|180783|180913|180783|180912.2|180782.2|5
1734490250000|2024-12-18 02:50:50|180916|180786|180919.1|180789.1|180919.1|180789.1|180916|180786|7
1734490260000|2024-12-18 02:51:00|180921.6|180791.6|180921.6|180791.6|180921.6|180791.6|180921.6|180791.6|1
1734490270000|2024-12-18 02:51:10|180922.2|180792.2|180919.5|180789.5|180922.2|180792.2|180919.5|180789.5|5
1734490280000|2024-12-18 02:51:20|180919.4|180789.4|180919.2|180789.2|180919.4|180789.4|180919.2|180789.2|2
1734490290000|2024-12-18 02:51:30|180919.6|180789.6|180920.3|180790.3|180920.4|180790.4|180919.6|180789.6|4
1734490300000|2024-12-18 02:51:40|180918|180788|180914.7|180784.7|180918|180788|180914.7|180784.7|4
1734490340000|2024-12-18 02:52:20|180917.1|180787.1|180919.6|180789.6|180919.6|180789.6|180917.1|180787.1|2
1734490350000|2024-12-18 02:52:30|180919.5|180789.5|180919.5|180789.5|180919.7|180789.7|180918.8|180788.8|6
1734490360000|2024-12-18 02:52:40|180919.7|180789.7|180919.5|180789.5|180919.7|180789.7|180919.5|180789.5|2
1734490370000|2024-12-18 02:52:50|180920|180790|180904.2|180774.2|180920|180790|180904.2|180774.2|7
1734490380000|2024-12-18 02:53:00|180908.9|180778.9|180914.8|180784.8|180914.8|180784.8|180908.9|180778.9|4
1734490390000|2024-12-18 02:53:10|180915.1|180785.1|180916.6|180786.6|180916.6|180786.6|180914.7|180784.7|6
1734490400000|2024-12-18 02:53:20|180918.8|180788.8|180917|180787|180918.8|180788.8|180917|180787|4
1734490410000|2024-12-18 02:53:30|180918.5|180788.5|180921.5|180791.5|180921.5|180791.5|180916.4|180786.4|6
1734490420000|2024-12-18 02:53:40|180922.6|180792.6|180923.1|180793.1|180923.1|180793.1|180922.6|180792.6|4
1734490430000|2024-12-18 02:53:50|180919.4|180789.4|180922|180792|180922.4|180792.4|180919.4|180789.4|4
1734490450000|2024-12-18 02:54:10|180922.1|180792.1|180922|180792|180922.1|180792.1|180922|180792|2
1734490460000|2024-12-18 02:54:20|180922.4|180792.4|180922|180792|180922.4|180792.4|180922|180792|2
1734490470000|2024-12-18 02:54:30|180921.6|180791.6|180921.6|180791.6|180921.6|180791.6|180921.6|180791.6|1
1734490480000|2024-12-18 02:54:40|180921.7|180791.7|180923.4|180793.4|180923.9|180793.9|180921.6|180791.6|4
1734490510000|2024-12-18 02:55:10|180921|180791|180928.4|180798.4|180928.4|180798.4|180921|180791|6
1734490520000|2024-12-18 02:55:20|180928.6|180798.6|180929|180799|180929.5|180799.5|180928.3|180798.3|4
1734490530000|2024-12-18 02:55:30|180928.6|180798.6|180979.9|180849.9|181017.7|180849.9|180928.6|180792.4|9
1734490540000|2024-12-18 02:55:40|180980|180850|180982.3|180852.3|180983.8|180853.8|180977.4|180847.4|7
1734490550000|2024-12-18 02:55:50|180981|180851|180988.1|180858.1|180988.1|180858.1|180976.1|180846.1|5
1734490560000|2024-12-18 02:56:00|180993.6|180863.6|180981.7|180851.7|180993.6|180863.6|180981.7|180851.7|7
1734490570000|2024-12-18 02:56:10|180981.2|180851.2|180983.2|180853.2|180983.5|180853.5|180981.2|180851.2|6
1734490580000|2024-12-18 02:56:20|180983.6|180853.6|180983.5|180853.5|180983.6|180853.6|180983.3|180853.3|3
1734490590000|2024-12-18 02:56:30|180983.3|180853.3|180983.3|180853.3|180983.3|180853.3|180983.3|180853.3|1
1734490600000|2024-12-18 02:56:40|180983.7|180853.7|180983.4|180853.4|180983.7|180853.7|180983.2|180853.2|5
1734490610000|2024-12-18 02:56:50|180983|180853|180982.7|180852.7|180983.9|180853.9|180982.7|180852.7|3
1734490620000|2024-12-18 02:57:00|180982.3|180852.3|180976.5|180846.5|180982.7|180852.7|180976.5|180846.5|4
1734490630000|2024-12-18 02:57:10|180977.3|180847.3|180976.5|180846.5|180977.3|180847.3|180976.5|180846.5|2
1734490640000|2024-12-18 02:57:20|180973.8|180843.8|180973.5|180843.5|180973.8|180843.8|180973.5|180843.5|2
1734490650000|2024-12-18 02:57:30|180972.9|180842.9|180973.4|180843.4|180973.6|180843.6|180972.9|180842.9|4
1734490660000|2024-12-18 02:57:40|180972.1|180842.1|180976.1|180846.1|180976.1|180846.1|180972.1|180842.1|3
1734490670000|2024-12-18 02:57:50|180977.9|180847.9|180975.9|180845.9|180977.9|180847.9|180975.9|180845.9|3
1734490680000|2024-12-18 02:58:00|180975.6|180845.6|180974.4|180844.4|180975.6|180845.6|180974.4|180844.4|2
1734490690000|2024-12-18 02:58:10|180974.2|180844.2|180978.2|180848.2|180980.1|180850.1|180974.2|180844.2|5
1734490710000|2024-12-18 02:58:30|180977.3|180847.3|180976.9|180846.9|180978.2|180848.2|180975.7|180845.7|5
1734490720000|2024-12-18 02:58:40|180977.6|180847.6|180977|180847|180977.6|180847.6|180976.9|180846.9|4
1734490730000|2024-12-18 02:58:50|180978.2|180848.2|180977|180847|180978.2|180848.2|180975.8|180845.8|4
1734490740000|2024-12-18 02:59:00|180974.2|180844.2|180973|180843|180974.2|180844.2|180973|180843|2
1734490750000|2024-12-18 02:59:10|180974.2|180844.2|180974.2|180844.2|180974.8|180844.8|180974.2|180844.2|3
1734490770000|2024-12-18 02:59:30|180973.2|180843.2|180973|180843|180974.2|180844.2|180973|180843|4
1734490790000|2024-12-18 02:59:50|180974|180844|180970.2|180840.2|180978|180848|180968.4|180838.4|6
1734490800000|2024-12-18 03:00:00|180971.3|180841.3|180971.3|180841.3|180971.3|180841.3|180971.3|180841.3|1
1734490810000|2024-12-18 03:00:10|180971.2|180841.2|180967.9|180837.9|180971.2|180841.2|180963.8|180833.8|3
1734490820000|2024-12-18 03:00:20|180968.2|180838.2|180967.8|180837.8|180968.2|180838.2|180967.8|180837.8|2
1734490830000|2024-12-18 03:00:30|180967.9|180837.9|180980.5|180850.5|180986.5|180856.5|180967.8|180837.8|12
1734490840000|2024-12-18 03:00:40|180980.4|180850.4|180984.3|180854.3|180984.3|180854.3|180979|180849|4
1734490850000|2024-12-18 03:00:50|180986.6|180856.6|180985.4|180855.4|180986.6|180856.6|180985.4|180855.4|2
1734490860000|2024-12-18 03:01:00|180984.3|180854.3|180985|180855|180985|180855|180984.3|180854.3|2
1734490870000|2024-12-18 03:01:10|180985.3|180855.3|180985.3|180855.3|180985.3|180855.3|180985.3|180855.3|1
1734490880000|2024-12-18 03:01:20|180985.6|180855.6|180985.3|180855.3|180985.6|180855.6|180985.3|180855.3|2
1734490890000|2024-12-18 03:01:30|180985.2|180855.2|180985.3|180855.3|180985.3|180855.3|180985.2|180855.2|2
1734490910000|2024-12-18 03:01:50|180985.2|180855.2|180985.5|180855.5|180985.5|180855.5|180985.2|180855.2|2
1734490920000|2024-12-18 03:02:00|180987.1|180857.1|180985.6|180855.6|180987.1|180857.1|180985.6|180855.6|3
1734490930000|2024-12-18 03:02:10|180985.4|180855.4|180990.2|180860.2|180990.2|180860.2|180984.2|180854.2|6
1734490940000|2024-12-18 03:02:20|180991|180861|180991|180861|180991|180861|180991|180861|1
1734490950000|2024-12-18 03:02:30|180990.8|180860.8|180991|180861|180991|180861|180990.8|180860.8|2
1734490960000|2024-12-18 03:02:40|180991.8|180861.8|180991.8|180861.8|180991.8|180861.8|180991.8|180861.8|1
1734490970000|2024-12-18 03:02:50|180991|180861|180991|180861|180991|180861|180990.3|180860.3|3
1734490990000|2024-12-18 03:03:10|180990.4|180860.4|180991.4|180861.4|180991.4|180861.4|180990.4|180860.4|3
1734491000000|2024-12-18 03:03:20|180991|180861|181042.1|180803.7|181045.5|180861|180990.5|180803.7|5
1734491010000|2024-12-18 03:03:30|181043.7|180800.2|181034|180790.5|181047.5|180800.2|181034|180788.7|5
1734491020000|2024-12-18 03:03:40|181027.4|180783.8|181026.8|180769|181033|180783.8|181023.7|180769|6
1734491030000|2024-12-18 03:03:50|181032.1|180767.7|181032.1|180767.7|181032.1|180767.7|181032.1|180767.7|1
1734491040000|2024-12-18 03:04:00|181063.2|180749.6|181061.2|180751.4|181063.2|180751.4|181061.2|180749.6|2
1734491050000|2024-12-18 03:04:10|181059.4|180750.5|181059.4|180750.7|181059.4|180750.7|181059.4|180750.5|2
1734491060000|2024-12-18 03:04:20|181044.3|180760.4|181044.3|180760.4|181044.3|180760.4|181044.3|180760.4|1
1734491070000|2024-12-18 03:04:30|181053.6|180761.8|181050.4|180755|181055.6|180761.8|181050.4|180755|3
1734491110000|2024-12-18 03:05:10|181054.9|180753|181052.7|180770.2|181062.5|180772.2|181048.2|180753|9
1734491120000|2024-12-18 03:05:20|181052.9|180769.9|181054.2|180771.2|181057.4|180771.2|181052.9|180768|4
1734491130000|2024-12-18 03:05:30|181054.3|180771.1|181054|180771.5|181054.3|180771.5|181054|180771.1|4
1734491140000|2024-12-18 03:05:40||180771.9||180771.9||180771.9||180771.9|1
1734491150000|2024-12-18 03:05:50|181048.9|180777.9|181042.4|180766.4|181048.9|180777.9|181042.4|180766.4|4
1734491160000|2024-12-18 03:06:00|181056.6|180755.4|181054.2|180756.7|181056.6|180756.7|181054.2|180755.4|4
1734491170000|2024-12-18 03:06:10|181053.3|180756.8|181055.1|180757.1|181057.9|180757.1|181053.3|180754.9|4
1734491180000|2024-12-18 03:06:20|181057.7|180754.5|181057.7|180755|181057.7|180755|181057.7|180754.5|3
1734491190000|2024-12-18 03:06:30|181056.7|180758.3|181052.3|180767.7|181060.7|180767.7|181052.3|180756.3|4
1734491200000|2024-12-18 03:06:40|181059.2|180765.9|181059.2|180765.9|181059.2|180765.9|181059.2|180765.9|1
1734491220000|2024-12-18 03:07:00|181058.3|180766.8|181051.4|180766.2|181058.3|180766.8|181051.4|180766.2|2
1734491230000|2024-12-18 03:07:10|181055.6|180761.5|181042.7|180755.6|181057.2|180761.5|181041.6|180755.6|7
1734491240000|2024-12-18 03:07:20|181057.1|180746.4|181057.1|180746.4|181057.1|180746.4|181057.1|180746.4|1
1734491250000|2024-12-18 03:07:30|181056|180747.4|181056.3|180756.9|181056.5|180758.9|181041.3|180747.4|6
1734491270000|2024-12-18 03:07:50|181056.9|180756.4|181058.1|180755.6|181058.1|180756.4|181056.9|180755.6|5
1734491290000|2024-12-18 03:08:10|181065.3|180756.8|181065.4|180758.6|181065.4|180758.6|181065.3|180756.8|4
1734491300000|2024-12-18 03:08:20|181065.1|180756|181066.3|180756|181066.3|180756|181065.1|180756|3
1734491310000|2024-12-18 03:08:30|181067.2|180756.8|181068.2|180763.3|181068.2|180767.6|181051.8|180756.8|4
1734491320000|2024-12-18 03:08:40|181063.7|180768.6|181065.9|180781.7|181072.9|180782.7|181063.7|180768.5|7
1734491330000|2024-12-18 03:08:50|181064.1|180783.5|181064.1|180784|181064.1|180784|181064.1|180783.5|3
1734491340000|2024-12-18 03:09:00|181063.7|180784.4|181066.3|180784.2|181068.2|180784.4|181063.7|180782.4|4
1734491360000|2024-12-18 03:09:20|181065.9|180784.7|181056.9|180776.2|181068.4|180784.7|181056.9|180776.2|5
1734491370000|2024-12-18 03:09:30|181059.9|180766|181058.1|180767.9|181059.9|180767.9|181058.1|180766|2
1734491380000|2024-12-18 03:09:40|181057.3|180768.7|181062.3|180766.7|181062.3|180768.7|181057.3|180766.7|3
1734491390000|2024-12-18 03:09:50|181062.1|180767|181062.1|180767|181062.1|180767|181062.1|180767|2
1734491410000|2024-12-18 03:10:10|181060.1|180767.5|181060.1|180767.5|181060.1|180767.5|181060.1|180767.5|2
1734491420000|2024-12-18 03:10:20|181061|180766.6|181061|180758.2|181063|180766.6|181061|180758.2|4
1734491430000|2024-12-18 03:10:30|181059.2|180756.3|181055.9|180769.2|181059.2|180769.2|181055.2|180756.3|5
1734491440000|2024-12-18 03:10:40|181056.4|180768.7|181056.4|180768.7|181056.4|180768.7|181056.4|180768.7|1
1734491450000|2024-12-18 03:10:50|181055.6|180769.5|181059.9|180767.2|181059.9|180769.5|181055.6|180767.2|5
1734491460000|2024-12-18 03:11:00|181055.9|180776.2|181055.4|180763.2|181064.9|180776.2|181053.4|180763.2|7
1734491470000|2024-12-18 03:11:10|181058.3|180755.6|181058.3|180756.1|181058.3|180756.1|181058.3|180755.6|3
1734491480000|2024-12-18 03:11:20|181058.1|180756.8|181058.9|180760.3|181058.9|180760.3|181058.1|180756.8|4
1734491490000|2024-12-18 03:11:30|181056.5|180762.6|181056.5|180762.6|181056.5|180762.6|181056.5|180762.6|2
1734491500000|2024-12-18 03:11:40|181052.5|180771.6|181059.9|180769.8|181063|180771.6|181052.5|180766.6|3
1734491510000|2024-12-18 03:11:50|181059.6|180770|181059.6|180770.6|181059.6|180770.6|181059.6|180770|3
1734491530000|2024-12-18 03:12:10|181059.1|180771|181058.7|180771.5|181059.1|180771.5|181058.7|180771|4
1734491550000|2024-12-18 03:12:30|181058.5|180771.6|181058.5|180771.6|181058.5|180771.6|181058.5|180771.6|2
1734491560000|2024-12-18 03:12:40|181055.5|180774.6|181055.5|180774.6|181055.5|180774.6|181055.5|180774.6|2
1734491580000|2024-12-18 03:13:00|181055|180783.1|181053.8|180784.4|181055|180784.4|181053.8|180783.1|3
1734491600000|2024-12-18 03:13:20|181062.7|180768.2|181001|180792.1|181062.7|180792.1|180995.9|180742.5|14
1734491610000|2024-12-18 03:13:30|181000.4|180792.7|180961.3|180831.3|181000.4|180831.6|180961.3|180792.7|8
1734491620000|2024-12-18 03:13:40|180961.4|180831.4|180964.7|180834.7|180964.9|180834.9|180960.9|180830.9|6
1734491630000|2024-12-18 03:13:50|180964.5|180834.5|180966.6|180836.6|180967|180837|180964.5|180834.5|5
1734491640000|2024-12-18 03:14:00|180966.3|180836.3|180956.9|180826.9|180966.3|180836.3|180956.9|180826.9|6
1734491650000|2024-12-18 03:14:10|180957.2|180827.2|180957.3|180827.3|180957.3|180827.3|180957.2|180827.2|2
1734491660000|2024-12-18 03:14:20|180957.6|180827.6|180956.9|180826.9|180957.6|180827.6|180956.9|180826.9|5
1734491680000|2024-12-18 03:14:40|180956.8|180826.8|180956.9|180826.9|180956.9|180826.9|180956.8|180826.8|2
1734491690000|2024-12-18 03:14:50|180954.4|180824.4|180956.9|180826.9|180956.9|180826.9|180954.4|180824.4|2
1734491700000|2024-12-18 03:15:00|180957.2|180827.2|180956.9|180826.9|180957.2|180827.2|180956.9|180826.9|2
1734491710000|2024-12-18 03:15:10|180957.8|180827.8|180962.4|180832.4|180962.4|180832.4|180957.8|180827.8|2
1734491720000|2024-12-18 03:15:20|180962.2|180832.2|180962.4|180832.4|180964.3|180834.3|180962.2|180832.2|4
1734491750000|2024-12-18 03:15:50|180963.3|180833.3|180974|180844|180974|180844|180963.3|180833.3|2
1734491760000|2024-12-18 03:16:00|180974.3|180844.3|180974.3|180844.3|180974.3|180844.3|180974.3|180844.3|1
1734491770000|2024-12-18 03:16:10|180972.6|180842.6|180967.6|180837.6|180972.6|180842.6|180967.6|180837.6|2
1734491780000|2024-12-18 03:16:20|180966.1|180836.1|180965.8|180835.8|180967.6|180837.6|180965.8|180835.8|6
1734491790000|2024-12-18 03:16:30|180965.5|180835.5|180965.5|180835.5|180965.5|180835.5|180965.5|180835.5|1
1734491800000|2024-12-18 03:16:40|180966|180836|180965.5|180835.5|180966|180836|180965.5|180835.5|2
1734491810000|2024-12-18 03:16:50|180967.5|180837.5|180970.5|180840.5|180970.5|180840.5|180967.5|180837.5|2
1734491820000|2024-12-18 03:17:00|180971.1|180841.1|180972.3|180842.3|180972.3|180842.3|180970.6|180840.6|3
1734491830000|2024-12-18 03:17:10|180970.3|180840.3|180974|180844|180974|180844|180967.3|180837.3|5
1734491840000|2024-12-18 03:17:20|180973.7|180843.7|180973.7|180843.7|180973.7|180843.7|180973.7|180843.7|1
1734491850000|2024-12-18 03:17:30|180974.1|180844.1|180974.1|180844.1|180974.1|180844.1|180973.2|180843.2|3
1734491880000|2024-12-18 03:18:00|180974.3|180844.3|180967.2|180837.2|180974.3|180844.3|180965.5|180835.5|6
1734491890000|2024-12-18 03:18:10|180967.3|180837.3|180969.3|180839.3|180969.3|180839.3|180967.3|180837.3|2
1734491900000|2024-12-18 03:18:20|180969.1|180839.1|180973.6|180843.6|180973.6|180843.6|180969.1|180839.1|4
1734491910000|2024-12-18 03:18:30|180973.5|180843.5|180973.5|180843.5|180973.7|180843.7|180973.5|180843.5|3
1734491940000|2024-12-18 03:19:00|180973.3|180843.3|180973.3|180843.3|180973.3|180843.3|180973.3|180843.3|1
1734491950000|2024-12-18 03:19:10|180975|180845|180975|180845|180975|180845|180975|180845|1
1734491960000|2024-12-18 03:19:20|180977|180847|180975.3|180845.3|180977|180847|180975.3|180845.3|2
1734491970000|2024-12-18 03:19:30|180975.2|180845.2|180975.3|180845.3|180975.3|180845.3|180975.2|180845.2|2
1734492020000|2024-12-18 03:20:20|180975.5|180845.5|180985.9|180855.9|180985.9|180855.9|180975.5|180845.5|2
1734492030000|2024-12-18 03:20:30|180988|180858|180985.6|180855.6|180988|180858|180985.6|180855.6|4
1734492040000|2024-12-18 03:20:40|180982.9|180852.9|181029.3|180819.5|181033.8|180852.9|180982.1|180818|6
1734492050000|2024-12-18 03:20:50|181028.7|180820|181036.6|180825.6|181036.6|180825.6|181028.7|180820|6
1734492060000|2024-12-18 03:21:00|181037.4|180824.8|180998.8|180868.8|181037.4|180869.1|180994.1|180824.8|7
1734492070000|2024-12-18 03:21:10|180999.2|180869.2|181000.3|180870.3|181000.3|180870.3|180999.2|180869.2|2
1734492080000|2024-12-18 03:21:20|181002|180872|181004.7|180874.7|181009.8|180879.8|181002|180872|6
1734492090000|2024-12-18 03:21:30|181004.5|180874.5|181004.8|180874.8|181005|180875|181004.5|180874.5|3
1734492100000|2024-12-18 03:21:40|181004.6|180874.6|181004.8|180874.8|181005|180875|181004.6|180874.6|6
1734492110000|2024-12-18 03:21:50|181004.6|180874.6|181007|180877|181007|180877|181004.6|180874.6|4
1734492120000|2024-12-18 03:22:00|181006.7|180876.7|181006.7|180876.7|181006.7|180876.7|181006.7|180876.7|1
1734492130000|2024-12-18 03:22:10|181006.6|180876.6|181006.7|180876.7|181006.7|180876.7|181006.6|180876.6|2
1734492140000|2024-12-18 03:22:20|181006.9|180876.9|181001.7|180871.7|181006.9|180876.9|181001.7|180871.7|4
1734492150000|2024-12-18 03:22:30|181003.4|180873.4|181009.6|180879.6|181009.6|180879.6|181003.4|180873.4|5
1734492160000|2024-12-18 03:22:40|181009.7|180879.7|181009.7|180879.7|181009.7|180879.7|181009.7|180879.7|1
1734492170000|2024-12-18 03:22:50|181009.8|180879.8|181008.5|180878.5|181010.2|180880.2|181008.5|180878.5|4
1734492180000|2024-12-18 03:23:00|181007|180877|181007|180877|181007|180877|181007|180877|1
1734492190000|2024-12-18 03:23:10|181002|180872|180996.3|180866.3|181002|180872|180996.3|180866.3|4
1734492200000|2024-12-18 03:23:20|180996.6|180866.6|180995.6|180865.6|181001.5|180871.5|180995.6|180865.6|5
1734492210000|2024-12-18 03:23:30|180996.9|180866.9|180995.9|180865.9|180996.9|180866.9|180990.6|180860.6|5
1734492220000|2024-12-18 03:23:40|180997.6|180867.6|180994.9|180864.9|180997.6|180867.6|180994.9|180864.9|2
1734492240000|2024-12-18 03:24:00|180994.6|180864.6|180999.9|180869.9|180999.9|180869.9|180994.4|180864.4|5
1734492260000|2024-12-18 03:24:20|181001.9|180871.9|181003.3|180873.3|181005.3|180875.3|181001.9|180871.9|3
1734492270000|2024-12-18 03:24:30|181003.9|180873.9|181003.2|180873.2|181003.9|180873.9|181003|180873|6
1734492280000|2024-12-18 03:24:40|181003.5|180873.5|181004.4|180874.4|181004.4|180874.4|181003.5|180873.5|3
1734492290000|2024-12-18 03:24:50|181004.7|180874.7|180988.7|180858.7|181004.8|180874.8|180987|180857|4
1734492310000|2024-12-18 03:25:10|180988.6|180858.6|181042.9|180802|181042.9|180858.6|180988.6|180783.2|8
1734492320000|2024-12-18 03:25:20|181052.4|180806|180987.8|180857.8|181052.4|180857.8|180987.5|180806|4
1734492330000|2024-12-18 03:25:30|180987.5|180857.5|180987.5|180857.5|180987.8|180857.8|180987.5|180857.5|3
1734492370000|2024-12-18 03:26:10|181043.3|180806|181043.3|180806|181043.3|180806|181043.3|180806|1
1734492380000|2024-12-18 03:26:20|181042.8|180806.6|181042.8|180806.6|181042.8|180806.6|181042.8|180806.6|2
1734492390000|2024-12-18 03:26:30|181045.4|180803.9|181038.9|180806|181045.4|180806|181038.9|180802|6
1734492400000|2024-12-18 03:26:40|180987.8|180857.8|180987.8|180857.8|180988.2|180858.2|180987.8|180857.8|3
1734492410000|2024-12-18 03:26:50|180988.1|180858.1|180981.4|180851.4|180988.1|180858.1|180981.1|180851.1|6
1734492420000|2024-12-18 03:27:00|180985.4|180855.4|180987|180857|180987|180857|180985.4|180855.4|2
1734492430000|2024-12-18 03:27:10|180986.9|180856.9|180985.3|180855.3|180987|180857|180985.3|180855.3|3
1734492440000|2024-12-18 03:27:20|180985.4|180855.4|180985.3|180855.3|180985.4|180855.4|180985.2|180855.2|3
1734492450000|2024-12-18 03:27:30|180983.7|180853.7|180984.9|180854.9|180984.9|180854.9|180977.4|180847.4|7
1734492460000|2024-12-18 03:27:40|180986.2|180856.2|180984.6|180854.6|180986.2|180856.2|180984.6|180854.6|3
1734492470000|2024-12-18 03:27:50|180984.8|180854.8|180979.2|180849.2|180984.8|180854.8|180979.2|180849.2|3
1734492480000|2024-12-18 03:28:00|180981.2|180851.2|180981.2|180851.2|180981.9|180851.9|180981.1|180851.1|5
1734492490000|2024-12-18 03:28:10|180981|180851|180987.9|180857.9|180987.9|180857.9|180981|180851|4
1734492500000|2024-12-18 03:28:20|180988.4|180858.4|180984.4|180854.4|180997.1|180867.1|180984.4|180854.4|5
1734492510000|2024-12-18 03:28:30|180982.6|180852.6|180983.8|180853.8|180986.1|180856.1|180982.6|180852.6|6
1734492520000|2024-12-18 03:28:40|180984.2|180854.2|180983.9|180853.9|180984.2|180854.2|180983.8|180853.8|3
1734492530000|2024-12-18 03:28:50|180983.8|180853.8|180985.2|180855.2|180987.2|180857.2|180983.8|180853.8|4
1734492540000|2024-12-18 03:29:00|180986.2|180856.2|180986.2|180856.2|180986.2|180856.2|180986.2|180856.2|1
1734492550000|2024-12-18 03:29:10|180986.4|180856.4|180986.2|180856.2|180986.4|180856.4|180986.2|180856.2|2
1734492560000|2024-12-18 03:29:20|180986.4|180856.4|180986.2|180856.2|180986.4|180856.4|180986.2|180856.2|2
1734492580000|2024-12-18 03:29:40|180985.4|180855.4|180986.2|180856.2|180986.2|180856.2|180985.4|180855.4|2
1734492590000|2024-12-18 03:29:50|180986.5|180856.5|180986.2|180856.2|180986.5|180856.5|180986.2|180856.2|2
1734492600000|2024-12-18 03:30:00|180987.9|180857.9|180995.2|180865.2|180995.2|180865.2|180987.8|180857.8|5
1734492610000|2024-12-18 03:30:10|180994.4|180864.4|180990.5|180860.5|180994.4|180864.4|180987.3|180857.3|6
1734492620000|2024-12-18 03:30:20|180993.5|180863.5|180995.2|180865.2|180996.2|180866.2|180993.5|180863.5|4
1734492640000|2024-12-18 03:30:40|180993.5|180863.5|180993.9|180863.9|180997.2|180867.2|180993.5|180863.5|6
1734492650000|2024-12-18 03:30:50|180992.9|180862.9|180992.8|180862.8|180993.9|180863.9|180990.8|180860.8|5
1734492660000|2024-12-18 03:31:00|180992.9|180862.9|180998.5|180868.5|180998.5|180868.5|180992.9|180862.9|3
1734492670000|2024-12-18 03:31:10|180996.2|180866.2|180997.3|180867.3|180997.3|180867.3|180995.4|180865.4|3
1734492680000|2024-12-18 03:31:20|181000.7|180870.7|181000.7|180870.7|181000.7|180870.7|181000.7|180870.7|1
1734492690000|2024-12-18 03:31:30|181001|180871|181000.7|180870.7|181001|180871|181000.7|180870.7|2
1734492700000|2024-12-18 03:31:40|180999|180869|180989.3|180859.3|180999|180869|180986.8|180856.8|6
1734492720000|2024-12-18 03:32:00|180989.6|180859.6|180992.7|180862.7|180992.7|180862.7|180989.4|180859.4|3
1734492730000|2024-12-18 03:32:10|180993.6|180863.6|180992.7|180862.7|180993.6|180863.6|180992.7|180862.7|2
1734492750000|2024-12-18 03:32:30|180993.9|180863.9|180992.3|180862.3|180993.9|180863.9|180992.3|180862.3|2
1734492760000|2024-12-18 03:32:40|181001.6|180871.6|181004.3|180874.3|181012.6|180882.6|181001.6|180871.6|8
1734492770000|2024-12-18 03:32:50|181001.3|180871.3|180997.6|180867.6|181001.3|180871.3|180995.9|180865.9|6
1734492780000|2024-12-18 03:33:00|181000.6|180870.6|181003.8|180873.8|181003.8|180873.8|181000.6|180870.6|3
1734492790000|2024-12-18 03:33:10|181004|180874|181000.4|180870.4|181004.1|180874.1|181000.4|180870.4|5
1734492800000|2024-12-18 03:33:20|181000.5|180870.5|181000.5|180870.5|181000.5|180870.5|181000.5|180870.5|1
1734492810000|2024-12-18 03:33:30|180998.8|180868.8|180993.5|180863.5|180998.8|180868.8|180991.5|180861.5|6
1734492820000|2024-12-18 03:33:40|180992|180862|180997.2|180867.2|180997.6|180867.6|180992|180862|5
1734492830000|2024-12-18 03:33:50|180995.6|180865.6|180995.6|180865.6|180995.6|180865.6|180995.6|180865.6|1
1734492840000|2024-12-18 03:34:00|180995.2|180865.2|180995.2|180865.2|180995.2|180865.2|180995.2|180865.2|1
1734492850000|2024-12-18 03:34:10|180995.5|180865.5|180995.3|180865.3|180995.5|180865.5|180995.3|180865.3|2
1734492860000|2024-12-18 03:34:20|180993.6|180863.6|180993.6|180863.6|180993.6|180863.6|180993.6|180863.6|1
1734492870000|2024-12-18 03:34:30|180993.3|180863.3|180993.6|180863.6|180993.6|180863.6|180993.2|180863.2|4
1734492880000|2024-12-18 03:34:40|180994.1|180864.1|180988.9|180858.9|180994.1|180864.1|180988.9|180858.9|4
1734492890000|2024-12-18 03:34:50|180988|180858|180987.3|180857.3|180988.9|180858.9|180987.2|180857.2|4
1734492900000|2024-12-18 03:35:00|180989.3|180859.3|180989.2|180859.2|180989.3|180859.3|180989.2|180859.2|2
1734492910000|2024-12-18 03:35:10|180989.3|180859.3|180989.4|180859.4|180989.4|180859.4|180989.2|180859.2|4
1734492920000|2024-12-18 03:35:20|180989.2|180859.2|180989.2|180859.2|180989.2|180859.2|180989.2|180859.2|1
1734492930000|2024-12-18 03:35:30|180989.4|180859.4|180989.2|180859.2|180989.4|180859.4|180989.2|180859.2|2
1734492940000|2024-12-18 03:35:40|180989.4|180859.4|180989.2|180859.2|180989.4|180859.4|180989.2|180859.2|2
1734492950000|2024-12-18 03:35:50|180989.4|180859.4|180982.2|180852.2|180994.3|180864.3|180980.6|180850.6|11
1734492960000|2024-12-18 03:36:00|180985.3|180855.3|180985.2|180855.2|180985.3|180855.3|180985.2|180855.2|2
1734492970000|2024-12-18 03:36:10|180983.6|180853.6|180988.3|180858.3|180988.3|180858.3|180983.6|180853.6|3
1734492980000|2024-12-18 03:36:20|180988.7|180858.7|180986.9|180856.9|180988.7|180858.7|180986.9|180856.9|3
1734492990000|2024-12-18 03:36:30|180986.7|180856.7|180993.6|180863.6|180993.6|180863.6|180986.6|180856.6|5
1734493010000|2024-12-18 03:36:50|180991.6|180861.6|180989.2|180859.2|180991.6|180861.6|180982.6|180852.6|5
1734493020000|2024-12-18 03:37:00|180989.3|180859.3|180990.9|180860.9|180991.3|180861.3|180989.3|180859.3|3
1734493030000|2024-12-18 03:37:10|180991.3|180861.3|180991.3|180861.3|180991.3|180861.3|180990.9|180860.9|3
1734493040000|2024-12-18 03:37:20|180991.6|180861.6|180995.9|180865.9|180995.9|180865.9|180991.3|180861.3|3
1734493050000|2024-12-18 03:37:30|180998.6|180868.6|180996.6|180866.6|180998.6|180868.6|180996.6|180866.6|2
1734493060000|2024-12-18 03:37:40|180996.7|180866.7|180996.6|180866.6|180996.7|180866.7|180996.6|180866.6|2
1734493070000|2024-12-18 03:37:50|180997.1|180867.1|180995.3|180865.3|180997.1|180867.1|180991.9|180861.9|9
1734493090000|2024-12-18 03:38:10|180995.2|180865.2|180991.9|180861.9|180995.2|180865.2|180991.6|180861.6|8
1734493100000|2024-12-18 03:38:20|180994.3|180864.3|180994.3|180864.3|180994.8|180864.8|180994.2|180864.2|4
1734493110000|2024-12-18 03:38:30|180994.2|180864.2|181006.3|180876.3|181006.3|180876.3|180994.2|180864.2|6
1734493120000|2024-12-18 03:38:40|180998.6|180868.6|180997.7|180867.7|181004.3|180874.3|180997.4|180867.4|6
1734493130000|2024-12-18 03:38:50|180997.8|180867.8|180999.2|180869.2|180999.4|180869.4|180997.4|180867.4|5
1734493140000|2024-12-18 03:39:00|180999.5|180869.5|180999.5|180869.5|180999.5|180869.5|180999.5|180869.5|1
1734493150000|2024-12-18 03:39:10|180999.2|180869.2|180999.2|180869.2|180999.5|180869.5|180999.2|180869.2|3
1734493160000|2024-12-18 03:39:20|181002.5|180872.5|181004.6|180874.6|181004.6|180874.6|181002.5|180872.5|5
1734493170000|2024-12-18 03:39:30|181005.1|180875.1|181004.6|180874.6|181005.1|180875.1|181004.3|180874.3|4
1734493180000|2024-12-18 03:39:40|181004.1|180874.1|181004.6|180874.6|181004.6|180874.6|181004.1|180874.1|2
1734493190000|2024-12-18 03:39:50|181002.6|180872.6|180987.7|180857.7|181002.6|180872.6|180985.7|180855.7|3
1734493200000|2024-12-18 03:40:00|180987.6|180857.6|180986.4|180856.4|180988|180858|180982.7|180852.7|7
1734493210000|2024-12-18 03:40:10|180986.7|180856.7|180986.7|180856.7|180987.1|180857.1|180986.3|180856.3|5
1734493220000|2024-12-18 03:40:20|180986.4|180856.4|180988|180858|180988|180858|180986.4|180856.4|2
1734493230000|2024-12-18 03:40:30|180996|180866|180998.3|180868.3|180998.3|180868.3|180996|180866|3
1734493240000|2024-12-18 03:40:40|180995.7|180865.7|180995.7|180865.7|180995.7|180865.7|180995.7|180865.7|1
1734493250000|2024-12-18 03:40:50|180997.7|180867.7|180998.7|180868.7|181000|180870|180997.5|180867.5|6
1734493260000|2024-12-18 03:41:00|181001.4|180871.4|181001.3|180871.3|181001.4|180871.4|181001.3|180871.3|2
1734493270000|2024-12-18 03:41:10|181001.6|180871.6|181004.5|180874.5|181004.5|180874.5|181001.4|180871.4|5
1734493280000|2024-12-18 03:41:20|181004|180874|181004|180874|181004|180874|181004|180874|1
1734493290000|2024-12-18 03:41:30|181004.3|180874.3|180994.4|180864.4|181004.9|180874.9|180992.7|180862.7|6
1734493300000|2024-12-18 03:41:40|180998|180868|181003|180873|181008.7|180878.7|180998|180868|9
1734493310000|2024-12-18 03:41:50|180992.7|180862.7|180997.4|180867.4|180997.7|180867.7|180992.7|180862.7|8
1734493320000|2024-12-18 03:42:00|180997.1|180867.1|180997.4|180867.4|180997.4|180867.4|180996.8|180866.8|4
1734493330000|2024-12-18 03:42:10|180997.8|180867.8|181004.1|180874.1|181004.1|180874.1|180997.8|180867.8|4
1734493340000|2024-12-18 03:42:20|181007.5|180877.5|181007.5|180877.5|181007.5|180877.5|181007.5|180877.5|1
1734493350000|2024-12-18 03:42:30|181008.8|180878.8|181008.8|180878.8|181009.1|180879.1|181008.8|180878.8|3
1734493360000|2024-12-18 03:42:40|181007.1|180877.1|181007.1|180877.1|181007.1|180877.1|181007.1|180877.1|1
1734493380000|2024-12-18 03:43:00|181006.5|180876.5|181002.1|180872.1|181007.1|180877.1|181002.1|180872.1|4
1734493390000|2024-12-18 03:43:10|181003.8|180873.8|181004.4|180874.4|181009.1|180879.1|180999.8|180869.8|7
1734493400000|2024-12-18 03:43:20|181004.6|180874.6|181004.5|180874.5|181004.6|180874.6|181004.5|180874.5|2
1734493410000|2024-12-18 03:43:30|181004.6|180874.6|181004.5|180874.5|181004.6|180874.6|181004.5|180874.5|2
1734493420000|2024-12-18 03:43:40|181003.8|180873.8|181004.5|180874.5|181004.5|180874.5|181003.8|180873.8|2
1734493430000|2024-12-18 03:43:50|181004.7|180874.7|181006.1|180876.1|181006.1|180876.1|181004.4|180874.4|3
1734493440000|2024-12-18 03:44:00|181006.2|180876.2|181011.5|180881.5|181011.5|180881.5|181006.1|180876.1|4
1734493450000|2024-12-18 03:44:10|181012.4|180882.4|181009.2|180879.2|181012.6|180882.6|181004|180874|7
1734493460000|2024-12-18 03:44:20|181007.5|180877.5|181005.9|180875.9|181007.5|180877.5|181003.8|180873.8|4
1734493470000|2024-12-18 03:44:30|181006.6|180876.6|181005.9|180875.9|181006.6|180876.6|181005.9|180875.9|4
1734493480000|2024-12-18 03:44:40|181006.2|180876.2|181011.8|180881.8|181011.8|180881.8|181006.2|180876.2|5
1734493490000|2024-12-18 03:44:50|181010.9|180880.9|181012.6|180882.6|181012.6|180882.6|181010.9|180880.9|2
1734493500000|2024-12-18 03:45:00|181013.9|180883.9|181011.9|180881.9|181013.9|180883.9|181008.6|180878.6|5
1734493510000|2024-12-18 03:45:10|181006|180876|181007.6|180877.6|181008.3|180878.3|181006|180876|3
1734493520000|2024-12-18 03:45:20|181008.3|180878.3|181008.3|180878.3|181008.6|180878.6|181008.3|180878.3|3
1734493530000|2024-12-18 03:45:30|181008.1|180878.1|181008.3|180878.3|181008.3|180878.3|181008.1|180878.1|2
1734493540000|2024-12-18 03:45:40|181008.6|180878.6|181008.6|180878.6|181009|180879|181008.2|180878.2|5
1734493560000|2024-12-18 03:46:00|181011.6|180881.6|181013.8|180883.8|181013.9|180883.9|181004.8|180874.8|8
1734493570000|2024-12-18 03:46:10|181013.9|180883.9|181014.1|180884.1|181015.6|180885.6|181005.5|180875.5|8
1734493580000|2024-12-18 03:46:20|180998.7|180868.7|181005.8|180875.8|181005.8|180875.8|180998.5|180868.5|4
1734493590000|2024-12-18 03:46:30|181007.1|180877.1|181007.5|180877.5|181007.5|180877.5|181004.5|180874.5|6
1734493600000|2024-12-18 03:46:40|181005.8|180875.8|181005.8|180875.8|181006.1|180876.1|181005.8|180875.8|4
1734493610000|2024-12-18 03:46:50|181007.5|180877.5|181000.2|180870.2|181007.5|180877.5|180993.8|180863.8|6
1734493620000|2024-12-18 03:47:00|181002.2|180872.2|181003.9|180873.9|181003.9|180873.9|181002.2|180872.2|2
1734493630000|2024-12-18 03:47:10|181005.1|180875.1|181003.7|180873.7|181005.1|180875.1|181003.7|180873.7|3
1734493640000|2024-12-18 03:47:20|181001|180871|180994.7|180864.7|181001|180871|180994.7|180864.7|2
1734493650000|2024-12-18 03:47:30|180992.3|180862.3|180994.1|180864.1|180994.6|180864.6|180992.3|180862.3|6
1734493660000|2024-12-18 03:47:40|180993.1|180863.1|181001.1|180871.1|181001.1|180871.1|180993.1|180863.1|3
1734493670000|2024-12-18 03:47:50|181001.3|180871.3|181001.2|180871.2|181001.3|180871.3|181001.2|180871.2|2
1734493680000|2024-12-18 03:48:00|181001.6|180871.6|181001.6|180871.6|181008.2|180878.2|181001.2|180871.2|7
1734493690000|2024-12-18 03:48:10|181002.2|180872.2|181003.9|180873.9|181003.9|180873.9|181001.6|180871.6|5
1734493700000|2024-12-18 03:48:20|181004.2|180874.2|181003.9|180873.9|181004.2|180874.2|181003.9|180873.9|2
1734493720000|2024-12-18 03:48:40|181002.3|180872.3|180999.9|180869.9|181002.3|180872.3|180998.6|180868.6|3
1734493730000|2024-12-18 03:48:50|181000.8|180870.8|180995.1|180865.1|181000.8|180870.8|180988.4|180858.4|5
1734493740000|2024-12-18 03:49:00|180997.4|180867.4|180999.1|180869.1|180999.1|180869.1|180997.4|180867.4|2
1734493750000|2024-12-18 03:49:10|181000.4|180870.4|181002.7|180872.7|181002.9|180872.9|180999.1|180869.1|6
1734493760000|2024-12-18 03:49:20|181002.9|180872.9|181007.4|180877.4|181010|180880|181000|180870|11
1734493770000|2024-12-18 03:49:30|181007.3|180877.3|181007.4|180877.4|181007.4|180877.4|181007.3|180877.3|2
1734493780000|2024-12-18 03:49:40|181007.6|180877.6|180992.9|180862.9|181007.6|180877.6|180989.4|180859.4|6
1734493790000|2024-12-18 03:49:50|180996.2|180866.2|181004.2|180874.2|181005|180875|180996.2|180866.2|9
1734493800000|2024-12-18 03:50:00|181004.1|180874.1|180997.4|180867.4|181004.1|180874.1|180997.4|180867.4|4
1734493810000|2024-12-18 03:50:10|180997.5|180867.5|180997.7|180867.7|180997.7|180867.7|180997.4|180867.4|3
1734493820000|2024-12-18 03:50:20|180997.4|180867.4|180997.4|180867.4|180997.4|180867.4|180997.4|180867.4|1
1734493830000|2024-12-18 03:50:30|180997.5|180867.5|180999.1|180869.1|180999.1|180869.1|180997|180867|4
1734493840000|2024-12-18 03:50:40|180999.7|180869.7|180999.1|180869.1|180999.7|180869.7|180999.1|180869.1|2
1734493850000|2024-12-18 03:50:50|180999.5|180869.5|180998.1|180868.1|180999.5|180869.5|180996.1|180866.1|3
1734493860000|2024-12-18 03:51:00|181002.8|180872.8|180993.6|180863.6|181005.7|180875.7|180988.3|180858.3|7
1734493870000|2024-12-18 03:51:10|180992.4|180862.4|181002|180872|181002.8|180872.8|180992.4|180862.4|6
1734493880000|2024-12-18 03:51:20|181002.2|180872.2|180990.9|180860.9|181002.2|180872.2|180990.9|180860.9|4
1734493890000|2024-12-18 03:51:30|180991.3|180861.3|181001.7|180871.7|181003.3|180873.3|180989.2|180859.2|7
1734493900000|2024-12-18 03:51:40|181005.7|180875.7|181005.7|180875.7|181005.7|180875.7|181005.7|180875.7|1
1734493910000|2024-12-18 03:51:50|181005.6|180875.6|181005.7|180875.7|181005.7|180875.7|181005.4|180875.4|4
1734493920000|2024-12-18 03:52:00|181005.9|180875.9|181005.7|180875.7|181005.9|180875.9|181005.7|180875.7|2
1734493930000|2024-12-18 03:52:10|181003.4|180873.4|181007.4|180877.4|181007.4|180877.4|180999.7|180869.7|5
1734493940000|2024-12-18 03:52:20|181005.4|180875.4|181005.4|180875.4|181005.4|180875.4|181005.4|180875.4|1
1734493960000|2024-12-18 03:52:40|181005.1|180875.1|180996.4|180866.4|181005.4|180875.4|180996.4|180866.4|6
1734493970000|2024-12-18 03:52:50|180997.1|180867.1|180996.5|180866.5|181003.5|180873.5|180996.5|180866.5|4
1734493980000|2024-12-18 03:53:00|180998.2|180868.2|181002.4|180872.4|181002.9|180872.9|180998.1|180868.1|5
1734493990000|2024-12-18 03:53:10|181002.5|180872.5|181002.1|180872.1|181002.5|180872.5|181002.1|180872.1|4
1734494000000|2024-12-18 03:53:20|181002.5|180872.5|181005.5|180875.5|181005.5|180875.5|181002.1|180872.1|3
1734494010000|2024-12-18 03:53:30|181005.2|180875.2|181005.2|180875.2|181005.2|180875.2|181005.2|180875.2|1
1734494020000|2024-12-18 03:53:40|181005.3|180875.3|181005.2|180875.2|181005.3|180875.3|181005.2|180875.2|2
1734494030000|2024-12-18 03:53:50|181004.7|180874.7|181006.8|180876.8|181006.8|180876.8|181001.8|180871.8|3
1734494040000|2024-12-18 03:54:00|181008.5|180878.5|181008.5|180878.5|181008.5|180878.5|181008.5|180878.5|1
1734494050000|2024-12-18 03:54:10|181008.8|180878.8|181008.5|180878.5|181008.8|180878.8|181008.5|180878.5|6
1734494060000|2024-12-18 03:54:20|181007.8|180877.8|181008.5|180878.5|181008.7|180878.7|181007.8|180877.8|4
1734494100000|2024-12-18 03:55:00|181006.8|180876.8|181001.5|180871.5|181006.8|180876.8|181000.3|180870.3|4
1734494110000|2024-12-18 03:55:10|181004.8|180874.8|181006.8|180876.8|181006.8|180876.8|181004.8|180874.8|2
1734494120000|2024-12-18 03:55:20|180994.7|180864.7|181001.7|180871.7|181001.7|180871.7|180994.3|180864.3|7
1734494130000|2024-12-18 03:55:30|181003.3|180873.3|181006.9|180876.9|181006.9|180876.9|181001.2|180871.2|5
1734494140000|2024-12-18 03:55:40|181008.6|180878.6|181008.6|180878.6|181008.6|180878.6|181008.6|180878.6|1
1734494150000|2024-12-18 03:55:50|181009.5|180879.5|181009.9|180879.9|181011.9|180881.9|181008.6|180878.6|4
1734494160000|2024-12-18 03:56:00|181009.5|180879.5|181009.9|180879.9|181009.9|180879.9|181009.5|180879.5|2
1734494170000|2024-12-18 03:56:10|181009.6|180879.6|181008.4|180878.4|181009.9|180879.9|181007.1|180877.1|6
1734494190000|2024-12-18 03:56:30|181007.8|180877.8|181008.4|180878.4|181008.4|180878.4|181007.8|180877.8|2
1734494200000|2024-12-18 03:56:40|181007.9|180877.9|181006.6|180876.6|181007.9|180877.9|181006.6|180876.6|2
1734494210000|2024-12-18 03:56:50|181006.2|180876.2|181002|180872|181006.6|180876.6|181002|180872|6
1734494220000|2024-12-18 03:57:00|181001.9|180871.9|181003.6|180873.6|181003.6|180873.6|181001.9|180871.9|2
1734494240000|2024-12-18 03:57:20|181003.3|180873.3|181003.3|180873.3|181003.3|180873.3|181003.3|180873.3|1
1734494250000|2024-12-18 03:57:30|181003.5|180873.5|181003.3|180873.3|181003.9|180873.9|181003.3|180873.3|4
1734494260000|2024-12-18 03:57:40|181001.9|180871.9|180999.2|180869.2|181001.9|180871.9|180999.2|180869.2|2
1734494270000|2024-12-18 03:57:50|180997.9|180867.9|181004|180874|181004|180874|180997.9|180867.9|4
1734494280000|2024-12-18 03:58:00|181005.6|180875.6|181010.3|180880.3|181011.3|180881.3|181005.6|180875.6|4
1734494290000|2024-12-18 03:58:10|181010.8|180880.8|181011|180881|181014.4|180884.4|181010.8|180880.8|4
1734494300000|2024-12-18 03:58:20|181009|180879|181009.5|180879.5|181009.5|180879.5|181007.7|180877.7|5
1734494310000|2024-12-18 03:58:30|181009.4|180879.4|181004.6|180874.6|181009.7|180879.7|181004.6|180874.6|4
1734494320000|2024-12-18 03:58:40|181003|180873|181004.5|180874.5|181004.5|180874.5|181003|180873|2
1734494330000|2024-12-18 03:58:50|181004.4|180874.4|181004.6|180874.6|181004.6|180874.6|181004.4|180874.4|4
1734494340000|2024-12-18 03:59:00|181006.2|180876.2|181006.4|180876.4|181009.7|180879.7|181006.2|180876.2|4
1734494350000|2024-12-18 03:59:10|181006|180876|181001.2|180871.2|181006.3|180876.3|181001.2|180871.2|6
1734494360000|2024-12-18 03:59:20|180999.5|180869.5|180999.5|180869.5|180999.5|180869.5|180999.2|180869.2|3
1734494370000|2024-12-18 03:59:30|180999.7|180869.7|181002.9|180872.9|181002.9|180872.9|180999.5|180869.5|4
1734494380000|2024-12-18 03:59:40|181000.6|180870.6|181000.6|180870.6|181000.6|180870.6|181000.1|180870.1|3
1734494400000|2024-12-18 04:00:00|181000.7|180870.7|181004.2|180874.2|181006.9|180876.9|181000.6|180870.6|7
1734494410000|2024-12-18 04:00:10|181003.9|180873.9|181004.2|180874.2|181005.1|180875.1|181003.9|180873.9|4
1734494420000|2024-12-18 04:00:20|181003.9|180873.9|181003.9|180873.9|181003.9|180873.9|181003.9|180873.9|1
1734494430000|2024-12-18 04:00:30|180990.6|180860.6|180995.6|180865.6|180995.6|180865.6|180987.9|180857.9|6
1734494440000|2024-12-18 04:00:40|180996.7|180866.7|181002.1|180872.1|181002.1|180872.1|180996.7|180866.7|4
1734494450000|2024-12-18 04:00:50|181002|180872|181002|180872|181002|180872|181002|180872|1
1734494460000|2024-12-18 04:01:00|181001.8|180871.8|181002|180872|181002.4|180872.4|181001.8|180871.8|4
1734494470000|2024-12-18 04:01:10|181001.8|180871.8|180995.3|180865.3|181002|180872|180995.3|180865.3|4
1734494480000|2024-12-18 04:01:20|180994.8|180864.8|181000.8|180870.8|181000.8|180870.8|180994.8|180864.8|3
1734494490000|2024-12-18 04:01:30|181000.4|180870.4|181000.4|180870.4|181000.4|180870.4|181000.4|180870.4|1
1734494500000|2024-12-18 04:01:40|181001.1|180871.1|181000.1|180870.1|181002.1|180872.1|180999.1|180869.1|4
1734494510000|2024-12-18 04:01:50|181000.2|180870.2|181000.2|180870.2|181000.5|180870.5|181000.2|180870.2|3
1734494530000|2024-12-18 04:02:10|181000.6|180870.6|181000.5|180870.5|181005.8|180875.8|181000.3|180870.3|7
1734494540000|2024-12-18 04:02:20|181002.1|180872.1|181002.4|180872.4|181002.4|180872.4|181002.1|180872.1|2
1734494560000|2024-12-18 04:02:40|181001.8|180871.8|180997|180867|181002.3|180872.3|180997|180867|4
1734494570000|2024-12-18 04:02:50|180995.7|180865.7|181000.3|180870.3|181000.3|180870.3|180991.8|180861.8|8
1734494580000|2024-12-18 04:03:00|181000.4|180870.4|181000.3|180870.3|181000.4|180870.4|180999.5|180869.5|4
1734494590000|2024-12-18 04:03:10|181000.8|180870.8|181000.3|180870.3|181000.8|180870.8|181000.3|180870.3|2
1734494600000|2024-12-18 04:03:20|181000.1|180870.1|181000.1|180870.1|181000.1|180870.1|181000.1|180870.1|1
1734494610000|2024-12-18 04:03:30|180999.3|180869.3|181004.8|180874.8|181005|180875|180999.3|180869.3|8
1734494620000|2024-12-18 04:03:40|181006.5|180876.5|181006.9|180876.9|181008.6|180878.6|181006.1|180876.1|5
1734494630000|2024-12-18 04:03:50|181007.8|180877.8|181007.1|180877.1|181007.8|180877.8|181007.1|180877.1|2
1734494640000|2024-12-18 04:04:00|181007.5|180877.5|181007.3|180877.3|181007.5|180877.5|181006.7|180876.7|3
1734494650000|2024-12-18 04:04:10|181007.4|180877.4|181007.4|180877.4|181007.4|180877.4|181007.4|180877.4|1
1734494670000|2024-12-18 04:04:30|181007.2|180877.2|181007|180877|181007.2|180877.2|181007|180877|2
1734494680000|2024-12-18 04:04:40|181004|180874|180998.6|180868.6|181004|180874|180998.6|180868.6|3
1734494690000|2024-12-18 04:04:50|180998.2|180868.2|180998.1|180868.1|180998.2|180868.2|180997.8|180867.8|4
1734494700000|2024-12-18 04:05:00|180999.1|180869.1|180997.2|180867.2|180999.1|180869.1|180996.3|180866.3|5
1734494730000|2024-12-18 04:05:30|180996.7|180866.7|180996.6|180866.6|180996.7|180866.7|180996.6|180866.6|2
1734494740000|2024-12-18 04:05:40|180997|180867|181126.4|180918.3|181126.4|180918.3|180995.5|180865.5|6
1734494750000|2024-12-18 04:05:50|181085.8|180924.4|181083.9|180953.9|181085.8|180955.8|181083.9|180924.4|4
1734494760000|2024-12-18 04:06:00|181084|180954|181084|180954|181084|180954|181084|180954|1
1734494770000|2024-12-18 04:06:10|181084.2|180954.2|181085.1|180955.1|181085.1|180955.1|181083.7|180953.7|6
1734494780000|2024-12-18 04:06:20|181088.8|180958.8|181088.9|180958.9|181091.4|180961.4|181088.8|180958.8|4
1734494790000|2024-12-18 04:06:30|181089.6|180959.6|181089.9|180959.9|181090|180960|181089.6|180959.6|9
1734494800000|2024-12-18 04:06:40|181089.7|180959.7|181089.9|180959.9|181089.9|180959.9|181089.7|180959.7|4
1734494810000|2024-12-18 04:06:50|181090|180960|181125.5|180995.5|181125.5|180995.5|181089.6|180959.6|12
1734494820000|2024-12-18 04:07:00|181123.2|180993.2|181133.6|181003.6|181144.8|181014.8|181123.2|180993.2|27
1734494830000|2024-12-18 04:07:10|181132.3|181002.3|181135.2|181005.2|181139.2|181009.2|181129.4|180999.4|18
1734494840000|2024-12-18 04:07:20|181134.4|181004.4|181137.8|181007.8|181140.1|181010.1|181128.3|180998.3|16
1734494850000|2024-12-18 04:07:30|181132.8|181002.8|181124.5|180994.5|181141.5|181011.5|181123.5|180993.5|12
1734494860000|2024-12-18 04:07:40|181122.6|180992.6|181128.8|180998.8|181128.8|180998.8|181122.6|180992.6|7
1734494870000|2024-12-18 04:07:50|181125.1|180995.1|181125.2|180995.2|181125.2|180995.2|181125.1|180995.1|2
1734494880000|2024-12-18 04:08:00|181124.2|180994.2|181124.9|180994.9|181125.2|180995.2|181120.7|180990.7|5
1734494890000|2024-12-18 04:08:10|181125.7|180995.7|181135.9|181005.9|181143.3|181013.3|181125|180995|11
1734494900000|2024-12-18 04:08:20|181135.4|181005.4|181130.5|181000.5|181136.2|181006.2|181129.5|180999.5|5
1734494910000|2024-12-18 04:08:30|181129.7|180999.7|181130.1|181000.1|181135.7|181005.7|181127.1|180997.1|10
1734494920000|2024-12-18 04:08:40|181136.7|181006.7|181134.1|181004.1|181136.7|181006.7|181134.1|181004.1|3
1734494930000|2024-12-18 04:08:50|181130.5|181000.5|181137.5|181007.5|181138|181008|181130.3|181000.3|8
1734494940000|2024-12-18 04:09:00|181134|181004|181133.8|181003.8|181137|181007|181133.5|181003.5|7
1734494950000|2024-12-18 04:09:10|181133.9|181003.9|181131.8|181001.8|181133.9|181003.9|181130.5|181000.5|5
1734494960000|2024-12-18 04:09:20|181131.7|181001.7|181136.6|181006.6|181141.4|181011.4|181130.5|181000.5|10
1734494970000|2024-12-18 04:09:30|181135.1|181005.1|181137.4|181007.4|181137.4|181007.4|181130.4|181000.4|10
1734494980000|2024-12-18 04:09:40|181132.6|181002.6|181129.3|180999.3|181135.2|181005.2|181128.6|180998.6|8
1734494990000|2024-12-18 04:09:50|181128.8|180998.8|181125.2|180995.2|181129.3|180999.3|181125.2|180995.2|4
1734495000000|2024-12-18 04:10:00|181124.9|180994.9|181128.5|180998.5|181132|181002|181124.9|180994.9|13
1734495010000|2024-12-18 04:10:10|181130.1|181000.1|181130.3|181000.3|181133.1|181003.1|181123.6|180993.6|12
1734495020000|2024-12-18 04:10:20|181130.6|181000.6|181133.7|181003.7|181138.8|181008.8|181124.5|180994.5|8
1734495030000|2024-12-18 04:10:30|181133.5|181003.5|181132.8|181002.8|181133.5|181003.5|181130.1|181000.1|6
1734495040000|2024-12-18 04:10:40|181132.6|181002.6|181132.5|181002.5|181132.7|181002.7|181132.5|181002.5|3
1734495050000|2024-12-18 04:10:50|181132.6|181002.6|181133.7|181003.7|181137.3|181007.3|181120.2|180990.2|17
1734495060000|2024-12-18 04:11:00|181135.2|181005.2|181128.1|180998.1|181135.2|181005.2|181128.1|180998.1|9
1734495070000|2024-12-18 04:11:10|181128.2|180998.2|181124.5|180994.5|181134.7|181004.7|181124.4|180994.4|12
1734495080000|2024-12-18 04:11:20|181128.9|180998.9|181126.9|180996.9|181129.2|180999.2|181123.3|180993.3|10
1734495090000|2024-12-18 04:11:30|181123|180993|181127.1|180997.1|181133.3|181003.3|181123|180993|10
1734495100000|2024-12-18 04:11:40|181131.6|181001.6|181132.9|181002.9|181134.1|181004.1|181123.8|180993.8|17
1734495110000|2024-12-18 04:11:50|181128.6|180998.6|181127.1|180997.1|181132.1|181002.1|181124.7|180994.7|10
1734495120000|2024-12-18 04:12:00|181130.9|181000.9|181125.9|180995.9|181130.9|181000.9|181124.6|180994.6|7
1734495130000|2024-12-18 04:12:10|181125.6|180995.6|181125.7|180995.7|181125.7|180995.7|181120.5|180990.5|7
1734495140000|2024-12-18 04:12:20|181122.7|180992.7|181121.4|180991.4|181124.4|180994.4|181121.4|180991.4|4
1734495150000|2024-12-18 04:12:30|181121.3|180991.3|181128.8|180998.8|181128.8|180998.8|181121.3|180991.3|7
1734495160000|2024-12-18 04:12:40|181126.3|180996.3|181123.9|180993.9|181134.4|181004.4|181123.8|180993.8|9
1734495170000|2024-12-18 04:12:50|181123.2|180993.2|181128|180998|181133.2|181003.2|181123.2|180993.2|7
1734495180000|2024-12-18 04:13:00|181127.7|180997.7|181131.5|181001.5|181133.5|181003.5|181127.7|180997.7|4
1734495190000|2024-12-18 04:13:10|181130.9|181000.9|181135.3|181005.3|181139.1|181009.1|181130.8|181000.8|7
1734495200000|2024-12-18 04:13:20|181138.3|181008.3|181138.3|181008.3|181138.3|181008.3|181138.3|181008.3|1
1734495220000|2024-12-18 04:13:40|181138.4|181008.4|181135.1|181005.1|181138.4|181008.4|181135.1|181005.1|2
1734495230000|2024-12-18 04:13:50|181136|181006|181143.3|181013.3|181143.3|181013.3|181136|181006|5
1734495240000|2024-12-18 04:14:00|181141.8|181011.8|181136.5|181006.5|181141.8|181011.8|181133.4|181003.4|6
1734495250000|2024-12-18 04:14:10|181136.3|181006.3|181138.3|181008.3|181138.3|181008.3|181136.3|181006.3|2
1734495260000|2024-12-18 04:14:20|181138.4|181008.4|181138.4|181008.4|181138.5|181008.5|181138.4|181008.4|3
1734495270000|2024-12-18 04:14:30|181138.1|181008.1|181136.4|181006.4|181138.1|181008.1|181136.4|181006.4|2
1734495280000|2024-12-18 04:14:40|181138.3|181008.3|181133.4|181003.4|181140.2|181010.2|181133.4|181003.4|6
1734495290000|2024-12-18 04:14:50|181135.2|181005.2|181133.8|181003.8|181137|181007|181133.7|181003.7|4
1734495300000|2024-12-18 04:15:00|181134.4|181004.4|181132.7|181002.7|181136.1|181006.1|181132.7|181002.7|6
1734495310000|2024-12-18 04:15:10|181132|181002|181136.3|181006.3|181138.9|181008.9|181132|181002|7
1734495320000|2024-12-18 04:15:20|181135.8|181005.8|181136.2|181006.2|181136.2|181006.2|181135.8|181005.8|2
1734495330000|2024-12-18 04:15:30|181136.3|181006.3|181136.3|181006.3|181136.3|181006.3|181136.3|181006.3|1
1734495340000|2024-12-18 04:15:40|181131.3|181001.3|181132.8|181002.8|181133.2|181003.2|181131.3|181001.3|3
1734495350000|2024-12-18 04:15:50|181133.2|181003.2|181131.5|181001.5|181133.2|181003.2|181128.4|180998.4|6
1734495360000|2024-12-18 04:16:00|181132.3|181002.3|181129.6|180999.6|181132.3|181002.3|181129.6|180999.6|2
1734495370000|2024-12-18 04:16:10|181129.7|180999.7|181135.3|181005.3|181135.3|181005.3|181127.4|180997.4|9
1734495380000|2024-12-18 04:16:20|181132.3|181002.3|181132.9|181002.9|181132.9|181002.9|181132.3|181002.3|2
1734495390000|2024-12-18 04:16:30|181133.8|181003.8|181133.8|181003.8|181134.1|181004.1|181133.7|181003.7|4
1734495400000|2024-12-18 04:16:40|181129.4|180999.4|181130.9|181000.9|181130.9|181000.9|181126.8|180996.8|4
1734495410000|2024-12-18 04:16:50|181131|181001|181124.3|180994.3|181131.2|181001.2|181123.6|180993.6|8
1734495420000|2024-12-18 04:17:00|181124.1|180994.1|181129|180999|181129|180999|181124.1|180994.1|3
1734495430000|2024-12-18 04:17:10|181124|180994|181121.5|180991.5|181124|180994|181120.4|180990.4|7
1734495440000|2024-12-18 04:17:20|181122|180992|181122.1|180992.1|181122.4|180992.4|181122|180992|3
1734495450000|2024-12-18 04:17:30|181122.2|180992.2|181118.4|180988.4|181122.2|180992.2|181117|180987|5
1734495470000|2024-12-18 04:17:50|181118.5|180988.5|181118.4|180988.4|181118.5|180988.5|181118.4|180988.4|2
1734495480000|2024-12-18 04:18:00|181111.7|180981.7|181110.9|180980.9|181111.7|180981.7|181110.9|180980.9|2
1734495490000|2024-12-18 04:18:10|181109|180979|181108.8|180978.8|181116.6|180986.6|181108.8|180978.8|6
1734495500000|2024-12-18 04:18:20|181115.8|180985.8|181113.8|180983.8|181117.6|180987.6|181113.8|180983.8|5
1734495510000|2024-12-18 04:18:30|181114.6|180984.6|181114.1|180984.1|181114.6|180984.6|181114.1|180984.1|4
1734495520000|2024-12-18 04:18:40|181113.6|180983.6|181108.3|180978.3|181113.7|180983.7|181108.3|180978.3|5
1734495530000|2024-12-18 04:18:50|181106.8|180976.8|181118.7|180988.7|181123.7|180993.7|181103|180973|6
1734495540000|2024-12-18 04:19:00|181117.7|180987.7|181125|180995|181131.9|181001.9|181117.7|180987.7|15
1734495550000|2024-12-18 04:19:10|181124|180994|181124.2|180994.2|181124.2|180994.2|181120|180990|5
1734495560000|2024-12-18 04:19:20|181123.8|180993.8|181121.6|180991.6|181123.9|180993.9|181121.3|180991.3|4
1734495570000|2024-12-18 04:19:30|181120.5|180990.5|181122.1|180992.1|181122.4|180992.4|181120.5|180990.5|3
1734495580000|2024-12-18 04:19:40|181122|180992|181122.1|180992.1|181122.1|180992.1|181122|180992|2
1734495590000|2024-12-18 04:19:50|181122.3|180992.3|181122.4|180992.4|181122.4|180992.4|181122.1|180992.1|5
1734495600000|2024-12-18 04:20:00|181118.7|180988.7|181116.1|180986.1|181118.7|180988.7|181116.1|180986.1|3
1734495610000|2024-12-18 04:20:10|181114.8|180984.8|181113.7|180983.7|181114.8|180984.8|181113.4|180983.4|3
1734495620000|2024-12-18 04:20:20|181115.1|180985.1|181116|180986|181116|180986|181112.9|180982.9|4
1734495630000|2024-12-18 04:20:30|181113.3|180983.3|181113.3|180983.3|181113.3|180983.3|181113.3|180983.3|1
1734495640000|2024-12-18 04:20:40|181112|180982|181112.3|180982.3|181112.3|180982.3|181112|180982|2
1734495650000|2024-12-18 04:20:50|181112.2|180982.2|181112.2|180982.2|181112.2|180982.2|181112.2|180982.2|1
1734495660000|2024-12-18 04:21:00|181112.1|180982.1|181111.8|180981.8|181112.2|180982.2|181111.8|180981.8|3
1734495670000|2024-12-18 04:21:10|181113|180983|181116.5|180986.5|181116.5|180986.5|181113|180983|3
1734495680000|2024-12-18 04:21:20|181118.6|180988.6|181117.1|180987.1|181118.6|180988.6|181117.1|180987.1|4
1734495690000|2024-12-18 04:21:30|181116.8|180986.8|181116.7|180986.7|181116.8|180986.8|181116.5|180986.5|3
1734495710000|2024-12-18 04:21:50|181111.9|180981.9|181111.7|180981.7|181111.9|180981.9|181111.7|180981.7|2
1734495720000|2024-12-18 04:22:00|181104.3|180974.3|181105.7|180975.7|181105.7|180975.7|181104.3|180974.3|2
1734495730000|2024-12-18 04:22:10|181096|180966|181119.1|180989.1|181119.1|180989.1|181087.3|180957.3|11
1734495740000|2024-12-18 04:22:20|181119.5|180989.5|181116.5|180986.5|181119.5|180989.5|181116.2|180986.2|6
1734495750000|2024-12-18 04:22:30|181117.1|180987.1|181100.3|180970.3|181117.1|180987.1|181100.3|180970.3|9
1734495760000|2024-12-18 04:22:40|181099|180969|181103.5|180973.5|181105.8|180975.8|181099|180969|4
1734495770000|2024-12-18 04:22:50|181102.7|180972.7|181108.8|180978.8|181109.8|180979.8|181102.7|180972.7|6
1734495780000|2024-12-18 04:23:00|181108.5|180978.5|181113.1|180983.1|181113.1|180983.1|181108.5|180978.5|5
1734495790000|2024-12-18 04:23:10|181112.8|180982.8|181113.1|180983.1|181114.2|180984.2|181112.8|180982.8|4
1734495800000|2024-12-18 04:23:20|181112.4|180982.4|181113.1|180983.1|181113.1|180983.1|181112.4|180982.4|2
1734495810000|2024-12-18 04:23:30|181113.2|180983.2|181106.2|180976.2|181114.9|180984.9|181106.2|180976.2|9
1734495820000|2024-12-18 04:23:40|181106.3|180976.3|181102.4|180972.4|181106.3|180976.3|181101.6|180971.6|9
1734495830000|2024-12-18 04:23:50|181100.8|180970.8|181100.9|180970.9|181102.6|180972.6|181100.8|180970.8|10
1734495840000|2024-12-18 04:24:00|181099.6|180969.6|181095.5|180965.5|181099.6|180969.6|181095.5|180965.5|3
1734495850000|2024-12-18 04:24:10|181097.1|180967.1|181109.2|180979.2|181109.5|180979.5|181097.1|180967.1|4
1734495860000|2024-12-18 04:24:20|181109.5|180979.5|181100.6|180970.6|181109.5|180979.5|181099.4|180969.4|5
1734495870000|2024-12-18 04:24:30|181100.9|180970.9|181099|180969|181100.9|180970.9|181099|180969|4
1734495880000|2024-12-18 04:24:40|181099.2|180969.2|181099.3|180969.3|181099.8|180969.8|181099|180969|4
1734495890000|2024-12-18 04:24:50|181099.2|180969.2|181099.6|180969.6|181099.6|180969.6|181099.2|180969.2|3
1734495900000|2024-12-18 04:25:00|181099.8|180969.8|181099.6|180969.6|181099.8|180969.8|181099.6|180969.6|2
1734495910000|2024-12-18 04:25:10|181099.7|180969.7|181099.6|180969.6|181099.7|180969.7|181099.6|180969.6|2
1734495920000|2024-12-18 04:25:20|181099.4|180969.4|181099.4|180969.4|181099.4|180969.4|181099.4|180969.4|1
1734495930000|2024-12-18 04:25:30|181119.2|180989.2|181121.3|180991.3|181121.3|180991.3|181115.9|180985.9|4
1734495940000|2024-12-18 04:25:40|181121.1|180991.1|181120.9|180990.9|181121.3|180991.3|181120.9|180990.9|3
1734495950000|2024-12-18 04:25:50|181121|180991|181120.2|180990.2|181123.9|180993.9|181119.6|180989.6|6
1734495960000|2024-12-18 04:26:00|181120.3|180990.3|181123.2|180993.2|181123.8|180993.8|181120.1|180990.1|5
1734495970000|2024-12-18 04:26:10|181125.3|180995.3|181126.1|180996.1|181126.1|180996.1|181125.3|180995.3|2
1734495980000|2024-12-18 04:26:20|181126|180996|181126|180996|181126|180996|181126|180996|1
1734496000000|2024-12-18 04:26:40|181128.1|180998.1|181128.1|180998.1|181128.1|180998.1|181128.1|180998.1|1
1734496010000|2024-12-18 04:26:50|181127.1|180997.1|181126.9|180996.9|181127.1|180997.1|181126.9|180996.9|4
1734496020000|2024-12-18 04:27:00|181127.3|180997.3|181120.9|180990.9|181127.3|180997.3|181120.9|180990.9|4
1734496030000|2024-12-18 04:27:10|181120.8|180990.8|181122.8|180992.8|181130.8|181000.8|181119.8|180989.8|9
1734496040000|2024-12-18 04:27:20|181119.3|180989.3|181119.4|180989.4|181119.7|180989.7|181119.3|180989.3|3
1734496050000|2024-12-18 04:27:30|181118|180988|181111.8|180981.8|181119.4|180989.4|181111.8|180981.8|9
1734496060000|2024-12-18 04:27:40|181111.9|180981.9|181107.1|180977.1|181111.9|180981.9|181107.1|180977.1|4
1734496070000|2024-12-18 04:27:50|181105.6|180975.6|181100.5|180970.5|181105.6|180975.6|181100.5|180970.5|5
1734496080000|2024-12-18 04:28:00|181102|180972|181100.9|180970.9|181102|180972|181100.3|180970.3|8
1734496090000|2024-12-18 04:28:10|181104.1|180974.1|181100|180970|181104.2|180974.2|181100|180970|6
1734496100000|2024-12-18 04:28:20|181100.4|180970.4|181101|180971|181101|180971|181095.2|180965.2|7
1734496110000|2024-12-18 04:28:30|181101.7|180971.7|181098.1|180968.1|181102.6|180972.6|181097.9|180967.9|8
1734496120000|2024-12-18 04:28:40|181099.5|180969.5|181104.6|180974.6|181104.6|180974.6|181099.5|180969.5|3
1734496130000|2024-12-18 04:28:50|181103.5|180973.5|181111|180981|181111.5|180981.5|181103.5|180973.5|5
1734496140000|2024-12-18 04:29:00|181111.2|180981.2|181110.7|180980.7|181112|180982|181110.7|180980.7|5
1734496150000|2024-12-18 04:29:10|181109.6|180979.6|181110.2|180980.2|181110.2|180980.2|181109.6|180979.6|2
1734496160000|2024-12-18 04:29:20|181110.1|180980.1|181107.2|180977.2|181112.1|180982.1|181106.1|180976.1|7
1734496170000|2024-12-18 04:29:30|181105.5|180975.5|181106.4|180976.4|181106.5|180976.5|181105.5|180975.5|6
1734496180000|2024-12-18 04:29:40|181107.3|180977.3|181110.1|180980.1|181110.1|180980.1|181106.5|180976.5|5
1734496190000|2024-12-18 04:29:50|181110|180980|181111.5|180981.5|181112.2|180982.2|181110|180980|5
1734496200000|2024-12-18 04:30:00|181113.2|180983.2|181097|180967|181118.1|180988.1|181096.7|180966.7|14
1734496210000|2024-12-18 04:30:10|181097.7|180967.7|181103.2|180973.2|181103.2|180973.2|181096.6|180966.6|7
1734496220000|2024-12-18 04:30:20|181102.8|180972.8|181096.8|180966.8|181102.8|180972.8|181096.8|180966.8|3
1734496230000|2024-12-18 04:30:30|181096.2|180966.2|181093.2|180963.2|181096.8|180966.8|181093.2|180963.2|8
1734496250000|2024-12-18 04:30:50|181093|180963|181093.1|180963.1|181093.1|180963.1|181093|180963|2
1734496260000|2024-12-18 04:31:00|181093.5|180963.5|181082.7|180952.7|181093.5|180963.5|181079.9|180949.9|8
1734496270000|2024-12-18 04:31:10|181082.6|180952.6|181080.9|180950.9|181082.6|180952.6|181079.2|180949.2|3
1734496280000|2024-12-18 04:31:20|181071.6|180941.6|181042.3|180912.3|181072.8|180941.6|181029.9|180868.3|13
1734496290000|2024-12-18 04:31:30|181042.8|180912.8|181042.9|180912.9|181042.9|180912.9|181038.2|180908.2|8
1734496300000|2024-12-18 04:31:40|181043|180913|181038.3|180908.3|181043|180913|181038.3|180908.3|7
1734496310000|2024-12-18 04:31:50|181037.4|180907.4|181001.7|180871.7|181038.2|180908.2|181000.7|180870.7|7
1734496320000|2024-12-18 04:32:00|181001.6|180871.6|180998.6|180868.6|181001.9|180871.9|180998.5|180868.5|5
1734496330000|2024-12-18 04:32:10|180997.7|180867.7|180999.6|180869.6|180999.6|180869.6|180997.7|180867.7|4
1734496340000|2024-12-18 04:32:20|180998|180868|180997.8|180867.8|180998|180868|180997.8|180867.8|2
1734496350000|2024-12-18 04:32:30|181000.3|180870.3|180996.8|180866.8|181000.3|180870.3|180996.8|180866.8|3
1734496360000|2024-12-18 04:32:40|180997|180867|180999.4|180869.4|180999.4|180869.4|180997|180867|4
1734496370000|2024-12-18 04:32:50|180997|180867|181000.6|180870.6|181001.6|180871.6|180997|180867|6
1734496380000|2024-12-18 04:33:00|181000.7|180870.7|181012|180882|181012|180882|180995.3|180865.3|7
1734496390000|2024-12-18 04:33:10|181012.5|180882.5|181039.8|180909.8|181045.5|180915.5|181012.3|180882.3|14
1734496400000|2024-12-18 04:33:20|181030.8|180900.8|181025|180895|181030.8|180900.8|181024|180894|8
1734496410000|2024-12-18 04:33:30|181024.4|180894.4|181022|180892|181025.1|180895.1|181022|180892|7
1734496420000|2024-12-18 04:33:40|181021.8|180891.8|181015.4|180885.4|181022.1|180892.1|181013.4|180883.4|7
1734496430000|2024-12-18 04:33:50|181015.7|180885.7|181013.2|180883.2|181016|180886|181013.2|180883.2|3
1734496440000|2024-12-18 04:34:00|181002.8|180872.8|181002.2|180872.2|181004.2|180874.2|181001.9|180871.9|6
1734496450000|2024-12-18 04:34:10|181002.3|180872.3|181007.5|180877.5|181007.6|180877.6|181002.3|180872.3|10
1734496460000|2024-12-18 04:34:20|181009.2|180879.2|181005.4|180875.4|181013.2|180883.2|181005.4|180875.4|8
1734496470000|2024-12-18 04:34:30|181004.5|180874.5|181025.9|180895.9|181032.2|180902.2|181004.5|180874.5|15
1734496480000|2024-12-18 04:34:40|181028.3|180898.3|181027.9|180897.9|181028.6|180898.6|181026.8|180896.8|6
1734496490000|2024-12-18 04:34:50|181027.5|180897.5|181015.2|180885.2|181028.3|180898.3|181015.2|180885.2|6
1734496500000|2024-12-18 04:35:00|181012.1|180882.1|181011.7|180881.7|181012.1|180882.1|181003.3|180873.3|9
1734496510000|2024-12-18 04:35:10|181013.5|180883.5|181007.3|180877.3|181016.5|180886.5|181006.5|180876.5|8
1734496520000|2024-12-18 04:35:20|181008.5|180878.5|181013.6|180883.6|181013.6|180883.6|181007.3|180877.3|6
1734496530000|2024-12-18 04:35:30|181015.4|180885.4|181014.5|180884.5|181015.4|180885.4|181013.5|180883.5|6
1734496540000|2024-12-18 04:35:40|181013.5|180883.5|181013.5|180883.5|181014|180884|181013.5|180883.5|3
1734496550000|2024-12-18 04:35:50|181010.5|180880.5|181010.6|180880.6|181010.6|180880.6|181008.8|180878.8|5
1734496560000|2024-12-18 04:36:00|181010.9|180880.9|181010.9|180880.9|181010.9|180880.9|181010.9|180880.9|1
1734496570000|2024-12-18 04:36:10|181011|180881|181009.3|180879.3|181011|180881|181009.3|180879.3|2
1734496590000|2024-12-18 04:36:30|181012.3|180882.3|181027.9|180897.9|181027.9|180897.9|181012.3|180882.3|3
1734496600000|2024-12-18 04:36:40|181027.6|180897.6|181027.6|180897.6|181027.6|180897.6|181027.6|180897.6|1
1734496610000|2024-12-18 04:36:50|181027.7|180897.7|181026.2|180896.2|181027.9|180897.9|181026.1|180896.1|6
1734496640000|2024-12-18 04:37:20|181026.7|180896.7|181020|180890|181026.7|180896.7|181020|180890|5
1734496650000|2024-12-18 04:37:30|181016.4|180886.4|181019.4|180889.4|181019.4|180889.4|181015.6|180885.6|5
1734496660000|2024-12-18 04:37:40|181019.9|180889.9|181016.1|180886.1|181019.9|180889.9|181016|180886|4
1734496670000|2024-12-18 04:37:50|181016.2|180886.2|181020.1|180890.1|181023.1|180893.1|181016.2|180886.2|6
1734496680000|2024-12-18 04:38:00|181018.2|180888.2|181019.2|180889.2|181019.4|180889.4|181018.2|180888.2|3
1734496690000|2024-12-18 04:38:10|181019.1|180889.1|180969.2|180839.2|181019.1|180889.1|180968.9|180804|7
1734496700000|2024-12-18 04:38:20|180968.5|180838.5|181004.6|180803.7|181004.6|180838.5|180968.5|180803.7|2
1734496710000|2024-12-18 04:38:30|181005.4|180803|181010.6|180795.2|181010.6|180803|181005.4|180795.2|7
1734496720000|2024-12-18 04:38:40|181017.7|180806.7|180973.1|180843.1|181018.7|180843.1|180967.9|180791.5|14
1734496730000|2024-12-18 04:38:50|180966.8|180836.8|180967.1|180837.1|180975.1|180845.1|180966.3|180836.3|14
1734496740000|2024-12-18 04:39:00|180969.1|180839.1|180967|180837|180969.1|180839.1|180958.3|180828.3|15
1734496750000|2024-12-18 04:39:10|180968.8|180838.8|180976.4|180846.4|180976.4|180846.4|180965.1|180835.1|9
1734496760000|2024-12-18 04:39:20|180978.4|180848.4|180976.9|180846.9|180978.4|180848.4|180976.9|180846.9|2
1734496770000|2024-12-18 04:39:30|180976.7|180846.7|180967.6|180837.6|180976.9|180846.9|180966.3|180836.3|8
1734496780000|2024-12-18 04:39:40|180971.5|180841.5|180970.9|180840.9|180971.5|180841.5|180967.5|180837.5|4
1734496790000|2024-12-18 04:39:50|180973.9|180843.9|180973.8|180843.8|180974.2|180844.2|180972.2|180842.2|5
1734496800000|2024-12-18 04:40:00|180973.7|180843.7|180970.7|180840.7|180973.7|180843.7|180970.7|180840.7|3
1734496810000|2024-12-18 04:40:10|180969.9|180839.9|180972.5|180842.5|180972.5|180842.5|180969.9|180839.9|4
1734496820000|2024-12-18 04:40:20|180973.1|180843.1|180973.1|180843.1|180973.1|180843.1|180973.1|180843.1|1
1734496830000|2024-12-18 04:40:30|180972.6|180842.6|180975.9|180845.9|180980.5|180850.5|180972.6|180842.6|7
1734496840000|2024-12-18 04:40:40|180977.4|180847.4|180976.2|180846.2|180977.4|180847.4|180976.2|180846.2|2
1734496850000|2024-12-18 04:40:50|180975.9|180845.9|180972.3|180842.3|180976.2|180846.2|180968.4|180838.4|8
1734496860000|2024-12-18 04:41:00|180974.1|180844.1|180966|180836|180974.1|180844.1|180966|180836|5
1734496870000|2024-12-18 04:41:10|180971.2|180841.2|180969.6|180839.6|180971.3|180841.3|180969.5|180839.5|4
1734496880000|2024-12-18 04:41:20|180971.2|180841.2|180962|180832|180971.2|180841.2|180961|180831|10
1734496890000|2024-12-18 04:41:30|180961.9|180831.9|180976.3|180846.3|180976.3|180846.3|180959.6|180829.6|5
1734496900000|2024-12-18 04:41:40|180975.8|180845.8|180976.6|180846.6|180977.9|180847.9|180974.6|180844.6|7
1734496910000|2024-12-18 04:41:50|180976.7|180846.7|180976.2|180846.2|180976.7|180846.7|180970.8|180840.8|7
1734496920000|2024-12-18 04:42:00|180974.6|180844.6|180954.9|180824.9|180974.6|180844.6|180953.5|180823.5|8
1734496930000|2024-12-18 04:42:10|180955|180825|180960.3|180830.3|180961|180831|180955|180825|9
1734496940000|2024-12-18 04:42:20|180963|180833|180965.7|180835.7|180968.4|180838.4|180961|180831|7
1734496950000|2024-12-18 04:42:30|180962.7|180832.7|180965.4|180835.4|180965.7|180835.7|180962.7|180832.7|4
1734496960000|2024-12-18 04:42:40|180965.6|180835.6|180972.3|180842.3|180972.3|180842.3|180965.3|180835.3|5
1734496970000|2024-12-18 04:42:50|180972.7|180842.7|180965.4|180835.4|180972.7|180842.7|180965.4|180835.4|4
1734496980000|2024-12-18 04:43:00|180965.9|180835.9|180962.7|180832.7|180965.9|180835.9|180962.7|180832.7|6
1734496990000|2024-12-18 04:43:10|180961.4|180831.4|180971.4|180841.4|180972.6|180842.6|180961.4|180831.4|7
1734497000000|2024-12-18 04:43:20|180970|180840|180970|180840|180970|180840|180970|180840|1
1734497010000|2024-12-18 04:43:30|180971.4|180841.4|180971.4|180841.4|180971.6|180841.6|180971.4|180841.4|3
1734497020000|2024-12-18 04:43:40|180972.7|180842.7|180980.6|180850.6|180982|180852|180972.7|180842.7|4
1734497030000|2024-12-18 04:43:50|180980|180850|180976.1|180846.1|180980|180850|180974|180844|8
1734497040000|2024-12-18 04:44:00|180972.3|180842.3|180968.6|180838.6|180976.3|180846.3|180967.6|180837.6|8
1734497050000|2024-12-18 04:44:10|180965.6|180835.6|180955.9|180825.9|180969.3|180839.3|180955.9|180825.9|11
1734497060000|2024-12-18 04:44:20|180955.1|180825.1|180955.9|180825.9|180955.9|180825.9|180955.1|180825.1|2
1734497070000|2024-12-18 04:44:30|180956.4|180826.4|180957.1|180827.1|180957.3|180827.3|180956.4|180826.4|4
1734497080000|2024-12-18 04:44:40|180956.9|180826.9|180976.7|180846.7|180976.7|180846.7|180956.9|180826.9|8
1734497090000|2024-12-18 04:44:50|180981.6|180851.6|180976.5|180846.5|180982.5|180852.5|180976.1|180846.1|8
1734497100000|2024-12-18 04:45:00|180976.2|180846.2|180970.7|180840.7|180976.7|180846.7|180970.7|180840.7|6
1734497110000|2024-12-18 04:45:10|180969.9|180839.9|180974.9|180844.9|180978.1|180848.1|180964.3|180834.3|10
1734497120000|2024-12-18 04:45:20|180975.2|180845.2|180975.3|180845.3|180975.3|180845.3|180975.2|180845.2|2
1734497130000|2024-12-18 04:45:30|180975.1|180845.1|180975.3|180845.3|180975.3|180845.3|180972.5|180842.5|5
1734497140000|2024-12-18 04:45:40|180975.4|180845.4|180976.7|180846.7|180978.7|180848.7|180975.4|180845.4|3
1734497150000|2024-12-18 04:45:50|180964.5|180834.5|180965.7|180835.7|180965.7|180835.7|180961.9|180831.9|10
1734497160000|2024-12-18 04:46:00|180968|180838|180973.7|180843.7|180973.7|180843.7|180968|180838|6
1734497170000|2024-12-18 04:46:10|180974|180844|180977.1|180847.1|180978.8|180848.8|180974|180844|5
1734497180000|2024-12-18 04:46:20|180977.5|180847.5|180983.9|180853.9|180983.9|180853.9|180977.5|180847.5|4
1734497190000|2024-12-18 04:46:30|180983.7|180853.7|180984.2|180854.2|180984.2|180854.2|180983.7|180853.7|3
1734497200000|2024-12-18 04:46:40|180984.5|180854.5|180982.2|180852.2|180984.5|180854.5|180977.6|180847.6|4
1734497210000|2024-12-18 04:46:50|180982.3|180852.3|180985.6|180855.6|180985.6|180855.6|180981.4|180851.4|6
1734497220000|2024-12-18 04:47:00|180976.9|180846.9|180982.9|180852.9|180983.2|180853.2|180976.9|180846.9|7
1734497230000|2024-12-18 04:47:10|180983|180853|180974.1|180844.1|180983|180853|180973.9|180843.9|5
1734497240000|2024-12-18 04:47:20|180973.9|180843.9|180975.9|180845.9|180976|180846|180973.9|180843.9|5
1734497250000|2024-12-18 04:47:30|180976|180846|180976.3|180846.3|180976.3|180846.3|180975.9|180845.9|4
1734497270000|2024-12-18 04:47:50|180976.4|180846.4|180976.3|180846.3|180976.4|180846.4|180976.3|180846.3|2
1734497280000|2024-12-18 04:48:00|180976.4|180846.4|180976.3|180846.3|180976.4|180846.4|180976.3|180846.3|2
1734497290000|2024-12-18 04:48:10|180976.5|180846.5|180976.3|180846.3|180976.5|180846.5|180976.3|180846.3|2
1734497300000|2024-12-18 04:48:20|180972|180842|180972|180842|180972|180842|180972|180842|1
1734497310000|2024-12-18 04:48:30|180975|180845|180967.8|180837.8|180975|180845|180967.3|180837.3|9
1734497320000|2024-12-18 04:48:40|180968.6|180838.6|180975.3|180845.3|180975.3|180845.3|180968.6|180838.6|3
1734497330000|2024-12-18 04:48:50|180976.4|180846.4|180973.7|180843.7|180977|180847|180973.7|180843.7|4
1734497340000|2024-12-18 04:49:00|180972|180842|180971.9|180841.9|180972|180842|180970.1|180840.1|3
1734497350000|2024-12-18 04:49:10|180972.2|180842.2|180972|180842|180972.2|180842.2|180972|180842|4
1734497360000|2024-12-18 04:49:20|180970.3|180840.3|180970.3|180840.3|180970.3|180840.3|180970.3|180840.3|1
1734497370000|2024-12-18 04:49:30|180970.5|180840.5|180970|180840|180970.5|180840.5|180968.9|180838.9|5
1734497380000|2024-12-18 04:49:40|180973.3|180843.3|180973.3|180843.3|180973.3|180843.3|180973.3|180843.3|1
1734497390000|2024-12-18 04:49:50|180973.2|180843.2|180971.7|180841.7|180973.2|180843.2|180970.8|180840.8|4
1734497400000|2024-12-18 04:50:00|180971|180841|180970|180840|180971.7|180841.7|180970|180840|4
1734497410000|2024-12-18 04:50:10|180970.2|180840.2|180966.6|180836.6|180970.2|180840.2|180966.6|180836.6|5
1734497420000|2024-12-18 04:50:20|180965.8|180835.8|180967|180837|180967.3|180837.3|180965.2|180835.2|5
1734497430000|2024-12-18 04:50:30|180966.9|180836.9|180988.6|180858.6|180989.6|180859.6|180966.8|180836.8|13
1734497440000|2024-12-18 04:50:40|180987.6|180857.6|180992.3|180862.3|180992.6|180862.6|180987.6|180857.6|4
1734497450000|2024-12-18 04:50:50|180987.9|180857.9|180984|180854|180990.6|180860.6|180984|180854|6
1734497460000|2024-12-18 04:51:00|180984.2|180854.2|180984|180854|180984.3|180854.3|180984|180854|3
1734497470000|2024-12-18 04:51:10|180983.9|180853.9|180987.9|180857.9|180990.7|180860.7|180983.8|180853.8|8
1734497480000|2024-12-18 04:51:20|180988.1|180858.1|180987.9|180857.9|180988.1|180858.1|180987.9|180857.9|2
1734497490000|2024-12-18 04:51:30|180986.7|180856.7|180981.4|180851.4|180986.7|180856.7|180981.4|180851.4|5
1734497500000|2024-12-18 04:51:40|180979.1|180849.1|180982.3|180852.3|180982.3|180852.3|180979.1|180849.1|4
1734497510000|2024-12-18 04:51:50|180982.2|180852.2|180982.3|180852.3|180982.3|180852.3|180982.2|180852.2|2
1734497520000|2024-12-18 04:52:00|180982.4|180852.4|180982.3|180852.3|180982.4|180852.4|180981.7|180851.7|4
1734497530000|2024-12-18 04:52:10|180982.6|180852.6|180969.7|180839.7|180982.6|180852.6|180969.7|180839.7|10
1734497540000|2024-12-18 04:52:20|180967.7|180837.7|180970.4|180840.4|180970.4|180840.4|180965.8|180835.8|4
1734497550000|2024-12-18 04:52:30|180971.7|180841.7|180971.6|180841.6|180971.7|180841.7|180971.6|180841.6|2
1734497560000|2024-12-18 04:52:40|180971.9|180841.9|180971.8|180841.8|180972.4|180842.4|180971.8|180841.8|3
1734497570000|2024-12-18 04:52:50|180971.4|180841.4|180966.5|180836.5|180972.3|180842.3|180966.5|180836.5|4
1734497580000|2024-12-18 04:53:00|180965.2|180835.2|180966.8|180836.8|180966.8|180836.8|180965.1|180835.1|3
1734497590000|2024-12-18 04:53:10|180967.4|180837.4|180968.2|180838.2|180968.2|180838.2|180966.2|180836.2|5
1734497600000|2024-12-18 04:53:20|180966.6|180836.6|180961.7|180831.7|180966.6|180836.6|180961.6|180831.6|6
1734497610000|2024-12-18 04:53:30|180961.5|180831.5|180947.9|180817.9|180961.7|180831.7|180947.9|180817.9|6
1734497620000|2024-12-18 04:53:40|180947.4|180817.4|180955.4|180825.4|180957.5|180827.5|180947.4|180817.4|6
1734497630000|2024-12-18 04:53:50|180955.3|180825.3|180975.2|180845.2|180975.2|180845.2|180955.3|180825.3|8
1734497640000|2024-12-18 04:54:00|180977|180847|180977.4|180847.4|180977.4|180847.4|180976.7|180846.7|5
1734497650000|2024-12-18 04:54:10|180978.3|180848.3|180976.8|180846.8|180978.3|180848.3|180976.8|180846.8|2
1734497660000|2024-12-18 04:54:20|180976.7|180846.7|180976.8|180846.8|180976.9|180846.9|180976.7|180846.7|3
1734497670000|2024-12-18 04:54:30|180976.7|180846.7|180976.7|180846.7|180976.7|180846.7|180976.7|180846.7|1
1734497680000|2024-12-18 04:54:40|180976.9|180846.9|180976.9|180846.9|180976.9|180846.9|180976.7|180846.7|3
1734497690000|2024-12-18 04:54:50|180976.7|180846.7|180976.8|180846.8|180976.9|180846.9|180976.7|180846.7|3
1734497700000|2024-12-18 04:55:00|180977|180847|180965.4|180835.4|180977|180847|180958.7|180828.7|7
1734497710000|2024-12-18 04:55:10|180966.6|180836.6|180965.5|180835.5|180968.6|180838.6|180963.7|180833.7|9
1734497720000|2024-12-18 04:55:20|180965.2|180835.2|180963.3|180833.3|180968.2|180838.2|180963.3|180833.3|6
1734497730000|2024-12-18 04:55:30|180963.5|180833.5|180966|180836|180967.9|180837.9|180963.2|180833.2|8
1734497740000|2024-12-18 04:55:40|180968.2|180838.2|180968.2|180838.2|180968.2|180838.2|180968.2|180838.2|1
1734497750000|2024-12-18 04:55:50|180968.1|180838.1|180973|180843|180973|180843|180968.1|180838.1|5
1734497760000|2024-12-18 04:56:00|180973.1|180843.1|180967.1|180837.1|180973.1|180843.1|180967|180837|9
1734497770000|2024-12-18 04:56:10|180971.9|180841.9|180967.8|180837.8|180971.9|180841.9|180966.1|180836.1|8
1734497780000|2024-12-18 04:56:20|180967.6|180837.6|180967.7|180837.7|180967.7|180837.7|180965.9|180835.9|3
1734497790000|2024-12-18 04:56:30|180967.9|180837.9|180969.9|180839.9|180970.3|180840.3|180965.4|180835.4|8
1734497800000|2024-12-18 04:56:40|180970.5|180840.5|180978.8|180848.8|180978.8|180848.8|180970.5|180840.5|4
1734497810000|2024-12-18 04:56:50|180979.1|180849.1|180981.5|180851.5|180983.1|180853.1|180979.1|180849.1|5
1734497820000|2024-12-18 04:57:00|180982.2|180852.2|180983.2|180853.2|180983.2|180853.2|180981.5|180851.5|3
1734497830000|2024-12-18 04:57:10|180983.4|180853.4|180984.1|180854.1|180984.1|180854.1|180983.4|180853.4|2
1734497850000|2024-12-18 04:57:30|180980.5|180850.5|180979.4|180849.4|180983.4|180853.4|180978.1|180848.1|6
1734497860000|2024-12-18 04:57:40|180979.3|180849.3|180979.3|180849.3|180979.3|180849.3|180979.3|180849.3|1
1734497870000|2024-12-18 04:57:50|180979.4|180849.4|180979.7|180849.7|180979.7|180849.7|180979.4|180849.4|3
1734497880000|2024-12-18 04:58:00|180979.6|180849.6|180986|180856|180986|180856|180979.6|180849.6|2
1734497890000|2024-12-18 04:58:10|180987.6|180857.6|180981.3|180851.3|180987.6|180857.6|180981.3|180851.3|4
1734497900000|2024-12-18 04:58:20|180983.3|180853.3|180984.6|180854.6|180984.6|180854.6|180983.3|180853.3|5
1734497910000|2024-12-18 04:58:30|180984.5|180854.5|180984.6|180854.6|180984.6|180854.6|180984.5|180854.5|4
1734497920000|2024-12-18 04:58:40|180981.3|180851.3|180979.5|180849.5|180981.3|180851.3|180979.5|180849.5|2
1734497930000|2024-12-18 04:58:50|180981|180851|180981|180851|180981|180851|180979.5|180849.5|3
1734497940000|2024-12-18 04:59:00|180980.8|180850.8|180976.2|180846.2|180980.8|180850.8|180976.2|180846.2|2
1734497950000|2024-12-18 04:59:10|180976.3|180846.3|180976.8|180846.8|180977|180847|180976.3|180846.3|4
1734497960000|2024-12-18 04:59:20|180976.5|180846.5|180976.8|180846.8|180976.8|180846.8|180976.5|180846.5|2
1734497980000|2024-12-18 04:59:40|180982.4|180852.4|180978.3|180848.3|180984.1|180854.1|180978.3|180848.3|5
1734497990000|2024-12-18 04:59:50|180978.8|180848.8|180977.7|180847.7|180978.8|180848.8|180976.9|180846.9|6
1734498000000|2024-12-18 05:00:00|180981|180851|180976.9|180846.9|180982.4|180852.4|180975.2|180845.2|5
1734498010000|2024-12-18 05:00:10|180977|180847|180976.6|180846.6|180977.1|180847.1|180976.6|180846.6|4
1734498020000|2024-12-18 05:00:20|180976.4|180846.4|180981.3|180851.3|180981.3|180851.3|180976.4|180846.4|5
1734498030000|2024-12-18 05:00:30|180981.7|180851.7|181000.8|180870.8|181005.3|180875.3|180981.4|180851.4|7
1734498040000|2024-12-18 05:00:40|181010.2|180880.2|181009.5|180879.5|181010.2|180880.2|181009.5|180879.5|3
1734498050000|2024-12-18 05:00:50|181009.9|180879.9|181009.8|180879.8|181010.3|180880.3|181009.8|180879.8|5
1734498060000|2024-12-18 05:01:00|181013.1|180883.1|181009.5|180879.5|181022.5|180892.5|181009.5|180879.5|6
1734498070000|2024-12-18 05:01:10|181022.3|180892.3|181029.4|180899.4|181029.4|180899.4|181022.1|180892.1|7
1734498080000|2024-12-18 05:01:20|181028.9|180898.9|181026.2|180896.2|181028.9|180898.9|181026.2|180896.2|3
1734498090000|2024-12-18 05:01:30|181026|180896|181003.2|180873.2|181026|180896|181002.7|180872.7|21
1734498100000|2024-12-18 05:01:40|181007.3|180877.3|181003.2|180873.2|181007.5|180877.5|181003.2|180873.2|5
1734498110000|2024-12-18 05:01:50|181007|180877|181007.3|180877.3|181007.3|180877.3|181006.9|180876.9|4
1734498120000|2024-12-18 05:02:00|181005.6|180875.6|181005.8|180875.8|181006.6|180876.6|181000.7|180870.7|6
1734498130000|2024-12-18 05:02:10|181006.1|180876.1|181018.4|180888.4|181018.4|180888.4|181005.9|180875.9|7
1734498140000|2024-12-18 05:02:20|181015.4|180885.4|181006|180876|181017.1|180887.1|181004.3|180874.3|6
1734498150000|2024-12-18 05:02:30|181005.7|180875.7|181005.5|180875.5|181006.2|180876.2|181004.4|180874.4|7
1734498160000|2024-12-18 05:02:40|181003.9|180873.9|181001.3|180871.3|181003.9|180873.9|181001.3|180871.3|2
1734498170000|2024-12-18 05:02:50|181001.2|180871.2|181000.5|180870.5|181001.5|180871.5|181000.5|180870.5|4
1734498180000|2024-12-18 05:03:00|180998.2|180868.2|180991.1|180861.1|181030.6|180868.2|180983.4|180792.3|13
1734498190000|2024-12-18 05:03:10|180992.1|180862.1|180991.2|180861.2|180992.1|180862.1|180991.2|180861.2|4
1734498200000|2024-12-18 05:03:20|180992|180862|181011.5|180881.5|181011.5|180881.5|180991.1|180861.1|7
1734498210000|2024-12-18 05:03:30|181008.8|180878.8|181006.6|180876.6|181008.8|180878.8|181006.6|180876.6|4
1734498220000|2024-12-18 05:03:40|181007.5|180877.5|181007.2|180877.2|181007.6|180877.6|181007.2|180877.2|3
1734498230000|2024-12-18 05:03:50|181008|180878|181009.6|180879.6|181009.6|180879.6|181008|180878|2
1734498240000|2024-12-18 05:04:00|181010.8|180880.8|181016.1|180886.1|181016.1|180886.1|181010.8|180880.8|4
1734498250000|2024-12-18 05:04:10|181016|180886|181008.3|180878.3|181016|180886|181005.8|180875.8|7
1734498260000|2024-12-18 05:04:20|181008.5|180878.5|181007.8|180877.8|181008.5|180878.5|181007.2|180877.2|5
1734498270000|2024-12-18 05:04:30|181001.3|180871.3|181000|180870|181001.5|180871.5|181000|180870|4
1734498280000|2024-12-18 05:04:40|181003.3|180873.3|181003.3|180873.3|181003.3|180873.3|181003.3|180873.3|1
1734498290000|2024-12-18 05:04:50|181003.2|180873.2|181003.2|180873.2|181003.2|180873.2|181003.2|180873.2|1
1734498300000|2024-12-18 05:05:00|181013.5|180883.5|181014.8|180884.8|181020.1|180890.1|181013.5|180883.5|7
1734498310000|2024-12-18 05:05:10|181013.7|180883.7|181009.3|180879.3|181014.2|180884.2|181003.7|180873.7|8
1734498320000|2024-12-18 05:05:20|181014.3|180884.3|181012|180882|181027.5|180897.5|181011.8|180881.8|12
1734498330000|2024-12-18 05:05:30|181013.5|180883.5|181012.8|180882.8|181019.5|180889.5|181012.5|180882.5|9
1734498340000|2024-12-18 05:05:40|181011.8|180881.8|181012.6|180882.6|181012.6|180882.6|181011.8|180881.8|2
1734498350000|2024-12-18 05:05:50|181012.5|180882.5|181012.6|180882.6|181012.6|180882.6|181012.5|180882.5|2
1734498360000|2024-12-18 05:06:00|181012.5|180882.5|181002.6|180872.6|181012.5|180882.5|180990|180860|8
1734498370000|2024-12-18 05:06:10|181004|180874|181002.8|180872.8|181005.4|180875.4|181002.8|180872.8|4
1734498380000|2024-12-18 05:06:20|181002.4|180872.4|181002.4|180872.4|181002.4|180872.4|181002.4|180872.4|1
1734498400000|2024-12-18 05:06:40|181002.8|180872.8|181002.8|180872.8|181002.8|180872.8|181002.7|180872.7|3
1734498410000|2024-12-18 05:06:50|181003|180873|181002.9|180872.9|181003.3|180873.3|181002.9|180872.9|4
1734498420000|2024-12-18 05:07:00|181006.5|180876.5|181006.3|180876.3|181006.5|180876.5|181004.5|180874.5|3
1734498430000|2024-12-18 05:07:10|181006.2|180876.2|181006.3|180876.3|181006.3|180876.3|181006.2|180876.2|2
1734498440000|2024-12-18 05:07:20|181002.7|180872.7|181013.7|180883.7|181013.7|180883.7|181002.7|180872.7|4
1734498450000|2024-12-18 05:07:30|181013.1|180883.1|181013.4|180883.4|181013.4|180883.4|181012.8|180882.8|5
1734498460000|2024-12-18 05:07:40|181013.5|180883.5|181008.8|180878.8|181013.8|180883.8|181008.8|180878.8|7
1734498470000|2024-12-18 05:07:50|181008.7|180878.7|181009.2|180879.2|181010.3|180880.3|181008.7|180878.7|5
1734498480000|2024-12-18 05:08:00|181011.1|180881.1|181011.1|180881.1|181011.1|180881.1|181011.1|180881.1|1
1734498490000|2024-12-18 05:08:10|181011.8|180881.8|181018.5|180888.5|181019.5|180889.5|181011.1|180881.1|5
1734498500000|2024-12-18 05:08:20|181018.3|180888.3|181020.2|180890.2|181020.2|180890.2|181018.3|180888.3|4
1734498510000|2024-12-18 05:08:30|181016.9|180886.9|181020|180890|181020|180890|181013.6|180883.6|4
1734498520000|2024-12-18 05:08:40|181020.6|180890.6|181021.9|180891.9|181021.9|180891.9|181020.2|180890.2|3
1734498530000|2024-12-18 05:08:50|181022.1|180892.1|181014.2|180884.2|181024.4|180894.4|181012.4|180882.4|8
1734498540000|2024-12-18 05:09:00|181014.1|180884.1|181014.1|180884.1|181014.1|180884.1|181013.8|180883.8|3
1734498550000|2024-12-18 05:09:10|181013.4|180883.4|181013.7|180883.7|181014.1|180884.1|181013.4|180883.4|5
1734498560000|2024-12-18 05:09:20|181013.6|180883.6|181004|180874|181014|180884|181003.6|180873.6|7
1734498570000|2024-12-18 05:09:30|181004.1|180874.1|181008.1|180878.1|181009.1|180879.1|181004|180874|8
1734498580000|2024-12-18 05:09:40|181007.9|180877.9|181001.2|180871.2|181008.1|180878.1|181001.2|180871.2|5
1734498590000|2024-12-18 05:09:50|181000.3|180870.3|180998.2|180868.2|181000.3|180870.3|180998.2|180868.2|2
1734498600000|2024-12-18 05:10:00|180999.2|180869.2|180999.2|180869.2|180999.2|180869.2|180999.2|180869.2|1
1734498610000|2024-12-18 05:10:10|180998.9|180868.9|181004.5|180874.5|181004.5|180874.5|180998.4|180868.4|4
1734498620000|2024-12-18 05:10:20|181007.8|180877.8|180995.8|180865.8|181009.5|180879.5|180995.8|180865.8|7
1734498630000|2024-12-18 05:10:30|180995.5|180865.5|180989.6|180859.6|180995.5|180865.5|180989.2|180859.2|4
1734498640000|2024-12-18 05:10:40|180989.4|180859.4|180988.5|180858.5|180992.8|180862.8|180987.9|180857.9|5
1734498650000|2024-12-18 05:10:50|180988.4|180858.4|180988.4|180858.4|180988.4|180858.4|180988.4|180858.4|1
1734498660000|2024-12-18 05:11:00|180984.1|180854.1|180991.5|180861.5|180992.9|180862.9|180977.9|180847.9|7
1734498670000|2024-12-18 05:11:10|180994.3|180864.3|180992.9|180862.9|180994.3|180864.3|180992.9|180862.9|5
1734498680000|2024-12-18 05:11:20|180992.5|180862.5|180995.6|180865.6|180997.2|180867.2|180992.5|180862.5|4
1734498690000|2024-12-18 05:11:30|180994.5|180864.5|180990.2|180860.2|180995.6|180865.6|180990.2|180860.2|4
1734498700000|2024-12-18 05:11:40|180992.5|180862.5|180992.5|180862.5|180992.5|180862.5|180992.5|180862.5|1
1734498710000|2024-12-18 05:11:50|180989.9|180859.9|180992.4|180862.4|180992.4|180862.4|180987.7|180857.7|8
1734498720000|2024-12-18 05:12:00|180988.4|180858.4|180988.4|180858.4|180988.4|180858.4|180988.4|180858.4|1
1734498730000|2024-12-18 05:12:10|180988.3|180858.3|180993.9|180863.9|180993.9|180863.9|180985.6|180855.6|10
1734498740000|2024-12-18 05:12:20|180995.7|180865.7|180994|180864|180995.7|180865.7|180994|180864|4
1734498750000|2024-12-18 05:12:30|180993.9|180863.9|180993.9|180863.9|180994.3|180864.3|180993.8|180863.8|6
1734498760000|2024-12-18 05:12:40|180990.6|180860.6|180991.9|180861.9|180992.2|180862.2|180990.2|180860.2|9
1734498770000|2024-12-18 05:12:50|180991.3|180861.3|180991.9|180861.9|180992|180862|180991.3|180861.3|4
1734498780000|2024-12-18 05:13:00|180991.2|180861.2|180986.8|180856.8|180991.8|180861.8|180984.8|180854.8|7
1734498790000|2024-12-18 05:13:10|180985.2|180855.2|180986.2|180856.2|180986.5|180856.5|180985.2|180855.2|4
1734498800000|2024-12-18 05:13:20|180989.2|180859.2|180973.3|180843.3|180989.2|180859.2|180973.3|180843.3|7
1734498810000|2024-12-18 05:13:30|180971.1|180841.1|180976.1|180846.1|180977.2|180847.2|180971.1|180841.1|7
1734498820000|2024-12-18 05:13:40|180975.7|180845.7|180977|180847|180977|180847|180975.7|180845.7|4
1734498830000|2024-12-18 05:13:50|180979.6|180849.6|180981.4|180851.4|180981.4|180851.4|180979.6|180849.6|3
1734498840000|2024-12-18 05:14:00|180981.5|180851.5|180988.3|180858.3|180988.3|180858.3|180981.3|180851.3|5
1734498850000|2024-12-18 05:14:10|180992.9|180862.9|180989.6|180859.6|180994.3|180864.3|180985.7|180855.7|12
1734498860000|2024-12-18 05:14:20|180989.5|180859.5|180986.2|180856.2|180989.5|180859.5|180981.5|180851.5|7
1734498870000|2024-12-18 05:14:30|180987.8|180857.8|180988.1|180858.1|180991.2|180861.2|180986.5|180856.5|6
1734498880000|2024-12-18 05:14:40|180986.4|180856.4|180989.5|180859.5|180989.9|180859.9|180986.4|180856.4|4
1734498890000|2024-12-18 05:14:50|180989.7|180859.7|180989.3|180859.3|180989.7|180859.7|180989.3|180859.3|2
1734498900000|2024-12-18 05:15:00|180989|180859|180982.3|180852.3|180989|180859|180982.3|180852.3|4
1734498910000|2024-12-18 05:15:10|180984.2|180854.2|180992|180862|180992.1|180862.1|180981.1|180851.1|7
1734498920000|2024-12-18 05:15:20|180992.1|180862.1|180992.1|180862.1|180992.1|180862.1|180992|180862|3
1734498930000|2024-12-18 05:15:30|180991.9|180861.9|180987.2|180857.2|180991.9|180861.9|180987.2|180857.2|3
1734498940000|2024-12-18 05:15:40|180987.1|180857.1|180984|180854|180987.2|180857.2|180984|180854|4
1734498950000|2024-12-18 05:15:50|180984.2|180854.2|180984.7|180854.7|180984.9|180854.9|180984.2|180854.2|6
1734498960000|2024-12-18 05:16:00|180985.3|180855.3|180983.1|180853.1|180985.3|180855.3|180983.1|180853.1|4
1734498970000|2024-12-18 05:16:10|180978.4|180848.4|180948.6|180818.6|180978.7|180848.7|180946.9|180816.9|9
1734498980000|2024-12-18 05:16:20|180947.9|180817.9|180947.9|180817.9|180947.9|180817.9|180947.9|180817.9|1
1734498990000|2024-12-18 05:16:30|180948|180818|180947.9|180817.9|180948|180818|180947.9|180817.9|2
1734499010000|2024-12-18 05:16:50|180948|180818|180947.9|180817.9|180948|180818|180947.9|180817.9|2
1734499030000|2024-12-18 05:17:10|180948|180818|180952.2|180822.2|180952.2|180822.2|180947.9|180817.9|4
1734499040000|2024-12-18 05:17:20|180953.5|180823.5|180953.5|180823.5|180953.6|180823.6|180953.5|180823.5|3
1734499050000|2024-12-18 05:17:30|180953.6|180823.6|180952.3|180822.3|180953.6|180823.6|180952.3|180822.3|2
1734499060000|2024-12-18 05:17:40|180951.8|180821.8|180950.8|180820.8|180953.4|180823.4|180950.8|180820.8|5
1734499070000|2024-12-18 05:17:50|180949.1|180819.1|180947|180817|180949.2|180819.2|180947|180817|5
1734499080000|2024-12-18 05:18:00|180948.4|180818.4|180953.5|180823.5|180953.5|180823.5|180948.4|180818.4|4
1734499090000|2024-12-18 05:18:10|180953.7|180823.7|180979.4|180849.4|180979.5|180849.5|180953.6|180823.6|9
1734499100000|2024-12-18 05:18:20|180979.5|180849.5|180979.9|180849.9|180980|180850|180979.5|180849.5|3
1734499110000|2024-12-18 05:18:30|180978.7|180848.7|180984.1|180854.1|180984.1|180854.1|180978.7|180848.7|4
1734499120000|2024-12-18 05:18:40|180982.4|180852.4|180989.2|180859.2|180989.2|180859.2|180982.4|180852.4|4
1734499130000|2024-12-18 05:18:50|180991.7|180861.7|180990.7|180860.7|180991.7|180861.7|180987.3|180857.3|3
1734499140000|2024-12-18 05:19:00|180987.1|180857.1|180986.6|180856.6|180989.7|180859.7|180986.6|180856.6|4
1734499150000|2024-12-18 05:19:10|180987.1|180857.1|180983.4|180853.4|180987.1|180857.1|180983.4|180853.4|3
1734499160000|2024-12-18 05:19:20|180983.2|180853.2|180983.4|180853.4|180983.4|180853.4|180983.2|180853.2|2
1734499170000|2024-12-18 05:19:30|180983|180853|180985.2|180855.2|180985.8|180855.8|180983|180853|5
1734499180000|2024-12-18 05:19:40|180985.1|180855.1|180985.5|180855.5|180985.5|180855.5|180985.1|180855.1|2
1734499190000|2024-12-18 05:19:50|180985.2|180855.2|180973|180843|180985.2|180855.2|180968.6|180838.6|7
1734499200000|2024-12-18 05:20:00|180973.2|180843.2|180964.6|180834.6|180974.6|180844.6|180964.6|180834.6|4
1734499210000|2024-12-18 05:20:10|180965.2|180835.2|180964.2|180834.2|180965.4|180835.4|180964.2|180834.2|4
1734499220000|2024-12-18 05:20:20|180964.9|180834.9|180968.5|180838.5|180968.5|180838.5|180964.9|180834.9|2
1734499230000|2024-12-18 05:20:30|180970.8|180840.8|180973.3|180843.3|180973.5|180843.5|180970.8|180840.8|5
1734499240000|2024-12-18 05:20:40|180975.3|180845.3|180975.1|180845.1|180979.7|180849.7|180975|180845|6
1734499250000|2024-12-18 05:20:50|180973.1|180843.1|180969|180839|180973.1|180843.1|180969|180839|4
1734499260000|2024-12-18 05:21:00|180969.1|180839.1|180969.3|180839.3|180969.3|180839.3|180969|180839|3
1734499270000|2024-12-18 05:21:10|180969.5|180839.5|180969.5|180839.5|180969.5|180839.5|180969.5|180839.5|1
1734499280000|2024-12-18 05:21:20|180968.9|180838.9|180957|180827|180968.9|180838.9|180957|180827|7
1734499290000|2024-12-18 05:21:30|180956.9|180826.9|180955.6|180825.6|180957.3|180827.3|180955.6|180825.6|4
1734499300000|2024-12-18 05:21:40|180954.8|180824.8|180947.7|180817.7|180954.8|180824.8|180944.8|180814.8|9
1734499310000|2024-12-18 05:21:50|180945|180815|180946.4|180816.4|180946.4|180816.4|180945|180815|4
1734499320000|2024-12-18 05:22:00|180941.8|180811.8|180920.9|180790.9|180941.8|180811.8|180904|180774|8
1734499330000|2024-12-18 05:22:10|180921.2|180791.2|180920.2|180790.2|180921.3|180791.3|180919.9|180789.9|5
1734499340000|2024-12-18 05:22:20|180920.7|180790.7|180921.3|180791.3|180921.3|180791.3|180920.7|180790.7|2
1734499350000|2024-12-18 05:22:30|180921.8|180791.8|180921.8|180791.8|180921.8|180791.8|180921.3|180791.3|3
1734499360000|2024-12-18 05:22:40|180922.3|180792.3|180921.8|180791.8|180922.3|180792.3|180921.7|180791.7|4
1734499370000|2024-12-18 05:22:50|180922.5|180792.5|180922.5|180792.5|180922.5|180792.5|180922.5|180792.5|1
1734499380000|2024-12-18 05:23:00|180922.6|180792.6|180921.8|180791.8|180922.6|180792.6|180921.8|180791.8|3
1734499390000|2024-12-18 05:23:10|180922.5|180792.5|180934|180804|180934|180804|180920.7|180790.7|3
1734499400000|2024-12-18 05:23:20|180938.9|180808.9|180939|180809|180939|180809|180938.9|180808.9|2
1734499410000|2024-12-18 05:23:30|180938.9|180808.9|180934|180804|180938.9|180808.9|180933.2|180803.2|8
1734499420000|2024-12-18 05:23:40|180933.2|180803.2|180934|180804|180934|180804|180933.2|180803.2|2
1734499430000|2024-12-18 05:23:50|180935.5|180805.5|180928.5|180798.5|180937|180807|180928.5|180798.5|5
1734499440000|2024-12-18 05:24:00|180927.3|180797.3|180927.3|180797.3|180927.3|180797.3|180927.3|180797.3|1
1734499450000|2024-12-18 05:24:10|180927.2|180797.2|180927.2|180797.2|180927.2|180797.2|180927.2|180797.2|1
1734499460000|2024-12-18 05:24:20|180926.7|180796.7|180926.7|180796.7|180926.7|180796.7|180926.7|180796.7|1
1734499480000|2024-12-18 05:24:40|180926.6|180796.6|180926.7|180796.7|180926.7|180796.7|180924.7|180794.7|4
1734499490000|2024-12-18 05:24:50|180928.9|180798.9|180929.7|180799.7|180929.7|180799.7|180927.1|180797.1|6
1734499500000|2024-12-18 05:25:00|180930.9|180800.9|180930.7|180800.7|180931.2|180801.2|180930.7|180800.7|6
1734499510000|2024-12-18 05:25:10|180931.1|180801.1|180929.4|180799.4|180931.1|180801.1|180929.4|180799.4|6
1734499520000|2024-12-18 05:25:20|180927.2|180797.2|180927.2|180797.2|180927.2|180797.2|180926.9|180796.9|3
1734499530000|2024-12-18 05:25:30|180927.1|180797.1|180927.2|180797.2|180927.2|180797.2|180927.1|180797.1|2
1734499540000|2024-12-18 05:25:40|180928.9|180798.9|180928.9|180798.9|180928.9|180798.9|180928.9|180798.9|1
1734499550000|2024-12-18 05:25:50|180929|180799|180942.6|180812.6|180942.6|180812.6|180928.9|180798.9|4
1734499560000|2024-12-18 05:26:00|180941.3|180811.3|180941.4|180811.4|180941.4|180811.4|180941.3|180811.3|2
1734499570000|2024-12-18 05:26:10|180941.6|180811.6|180941.3|180811.3|180941.6|180811.6|180941.3|180811.3|2
1734499580000|2024-12-18 05:26:20|180940.9|180810.9|180941.3|180811.3|180941.6|180811.6|180940.9|180810.9|4
1734499590000|2024-12-18 05:26:30|180941.5|180811.5|180940.1|180810.1|180941.5|180811.5|180938.9|180808.9|8
1734499610000|2024-12-18 05:26:50|180943.9|180813.9|180943.9|180813.9|180943.9|180813.9|180943.8|180813.8|3
1734499620000|2024-12-18 05:27:00|180944.2|180814.2|180940.7|180810.7|180944.2|180814.2|180940.5|180810.5|7
1734499630000|2024-12-18 05:27:10|180940.4|180810.4|180940.4|180810.4|180940.4|180810.4|180940.4|180810.4|1
1734499650000|2024-12-18 05:27:30|180939.4|180809.4|180940.5|180810.5|180940.5|180810.5|180939.4|180809.4|2
1734499660000|2024-12-18 05:27:40|180941.4|180811.4|180947.7|180817.7|180947.7|180817.7|180940.5|180810.5|4
1734499670000|2024-12-18 05:27:50|180947.8|180817.8|180946.8|180816.8|180947.8|180817.8|180946.8|180816.8|2
1734499680000|2024-12-18 05:28:00|180943.8|180813.8|180940.4|180810.4|180943.8|180813.8|180940.4|180810.4|6
1734499690000|2024-12-18 05:28:10|180939.8|180809.8|180936.5|180806.5|180940.4|180810.4|180936.5|180806.5|8
1734499700000|2024-12-18 05:28:20|180937.7|180807.7|180937.8|180807.8|180938|180808|180937.5|180807.5|5
1734499710000|2024-12-18 05:28:30|180936.7|180806.7|180937.7|180807.7|180937.7|180807.7|180936.7|180806.7|4
1734499730000|2024-12-18 05:28:50|180940|180810|180940.8|180810.8|180940.8|180810.8|180940|180810|2
1734499740000|2024-12-18 05:29:00|180939.5|180809.5|180937|180807|180939.5|180809.5|180937|180807|2
1734499750000|2024-12-18 05:29:10|180936.8|180806.8|180938.2|180808.2|180938.2|180808.2|180936.6|180806.6|3
1734499760000|2024-12-18 05:29:20|180939|180809|180938.2|180808.2|180939|180809|180938.2|180808.2|2
1734499780000|2024-12-18 05:29:40|180938.7|180808.7|180941.1|180811.1|180941.2|180811.2|180938.7|180808.7|3
1734499790000|2024-12-18 05:29:50|180939.6|180809.6|180939.7|180809.7|180939.7|180809.7|180936.4|180806.4|6
1734499800000|2024-12-18 05:30:00|180940.8|180810.8|180937.4|180807.4|180941.4|180811.4|180934.2|180804.2|6
1734499810000|2024-12-18 05:30:10|180937.1|180807.1|180936|180806|180937.1|180807.1|180936|180806|2
1734499820000|2024-12-18 05:30:20|180933.8|180803.8|180932.8|180802.8|180933.8|180803.8|180932.8|180802.8|3
1734499840000|2024-12-18 05:30:40|180933.3|180803.3|180933.3|180803.3|180933.3|180803.3|180933.3|180803.3|1
1734499850000|2024-12-18 05:30:50|180933.9|180803.9|180936.8|180806.8|180936.8|180806.8|180933.9|180803.9|4
1734499860000|2024-12-18 05:31:00|180936.9|180806.9|180936.9|180806.9|180936.9|180806.9|180936.9|180806.9|1
1734499870000|2024-12-18 05:31:10|180937.1|180807.1|180937.1|180807.1|180937.1|180807.1|180937.1|180807.1|1
1734499890000|2024-12-18 05:31:30|180940.6|180810.6|180940.6|180810.6|180940.6|180810.6|180940.6|180810.6|1
1734499900000|2024-12-18 05:31:40|180940.5|180810.5|180939.3|180809.3|180940.6|180810.6|180939.3|180809.3|3
1734499910000|2024-12-18 05:31:50|180937.3|180807.3|180937.6|180807.6|180937.6|180807.6|180937.3|180807.3|2
1734499920000|2024-12-18 05:32:00|180937.5|180807.5|180937.5|180807.5|180937.5|180807.5|180937.5|180807.5|1
1734499930000|2024-12-18 05:32:10|180937.6|180807.6|180937.3|180807.3|180937.6|180807.6|180937.3|180807.3|3
1734499950000|2024-12-18 05:32:30|180937.4|180807.4|180934.6|180804.6|180937.4|180807.4|180934.6|180804.6|3
1734499960000|2024-12-18 05:32:40|180933.4|180803.4|180932.6|180802.6|180933.4|180803.4|180932.6|180802.6|2
1734499970000|2024-12-18 05:32:50|180932.9|180802.9|180933.2|180803.2|180933.2|180803.2|180932.9|180802.9|4
1734499980000|2024-12-18 05:33:00|180934.9|180804.9|180936.3|180806.3|180936.3|180806.3|180934.9|180804.9|2
1734500000000|2024-12-18 05:33:20|180934.2|180804.2|180933.8|180803.8|180936.3|180806.3|180933.8|180803.8|3
1734500010000|2024-12-18 05:33:30|180934.6|180804.6|180934.6|180804.6|180934.6|180804.6|180934.6|180804.6|1
1734500020000|2024-12-18 05:33:40|180934.4|180804.4|180935|180805|180935|180805|180929.1|180799.1|7
1734500030000|2024-12-18 05:33:50|180935.5|180805.5|180935.6|180805.6|180935.6|180805.6|180935.5|180805.5|2
1734500040000|2024-12-18 05:34:00|180936.2|180806.2|180936.4|180806.4|180938.6|180808.6|180935.5|180805.5|6
1734500050000|2024-12-18 05:34:10|180936.6|180806.6|180936.3|180806.3|180936.6|180806.6|180936.3|180806.3|2
1734500060000|2024-12-18 05:34:20|180936.1|180806.1|180936.3|180806.3|180936.4|180806.4|180936.1|180806.1|3
1734500080000|2024-12-18 05:34:40|180936.4|180806.4|180918.9|180788.9|180936.4|180806.4|180918.9|180788.9|4
1734500090000|2024-12-18 05:34:50|180918.8|180788.8|180918.3|180788.3|180918.8|180788.8|180918.3|180788.3|2
1734500100000|2024-12-18 05:35:00|180918.2|180788.2|180918.3|180788.3|180918.8|180788.8|180918.2|180788.2|4
1734500110000|2024-12-18 05:35:10|180918.1|180788.1|180918.4|180788.4|180918.4|180788.4|180918.1|180788.1|4
1734500130000|2024-12-18 05:35:30|180918.6|180788.6|180918.4|180788.4|180918.6|180788.6|180918.4|180788.4|2
1734500140000|2024-12-18 05:35:40|180919.7|180789.7|180856|180726|180919.7|180789.7|180856|180726|6
1734500150000|2024-12-18 05:35:50|180855.4|180725.4|180871.8|180741.8|180871.8|180741.8|180855|180725|8
1734500160000|2024-12-18 05:36:00|180872.3|180742.3|180872.3|180742.3|180872.3|180742.3|180872.3|180742.3|1
1734500170000|2024-12-18 05:36:10|180871.9|180741.9|180872.3|180742.3|180872.3|180742.3|180871.7|180741.7|6
1734500180000|2024-12-18 05:36:20|180871.6|180741.6|180872.3|180742.3|180872.3|180742.3|180871.6|180741.6|2
1734500200000|2024-12-18 05:36:40|180875|180745|180876.6|180746.6|180891.4|180761.4|180875|180745|9
1734500210000|2024-12-18 05:36:50|180876.7|180746.7|180886.4|180756.4|180893.6|180763.6|180876.7|180746.7|11
1734500220000|2024-12-18 05:37:00|180874.2|180744.2|180882.4|180752.4|180882.4|180752.4|180872.9|180742.9|15
1734500230000|2024-12-18 05:37:10|180886.7|180756.7|180885.1|180755.1|180886.7|180756.7|180884.6|180754.6|4
1734500240000|2024-12-18 05:37:20|180890.6|180760.6|180890.6|180760.6|180890.6|180760.6|180890.6|180760.6|1
1734500250000|2024-12-18 05:37:30|180894.7|180764.7|180894.1|180764.1|180894.7|180764.7|180894.1|180764.1|4
1734500260000|2024-12-18 05:37:40|180894.3|180764.3|180871.7|180741.7|180894.3|180764.3|180871.7|180741.7|5
1734500270000|2024-12-18 05:37:50|180871.9|180741.9|180875.2|180745.2|180875.5|180745.5|180871.9|180741.9|8
1734500280000|2024-12-18 05:38:00|180875.5|180745.5|180871.9|180741.9|180879|180749|180871.9|180741.9|5
1734500290000|2024-12-18 05:38:10|180871.7|180741.7|180871.9|180741.9|180871.9|180741.9|180870.4|180740.4|5
1734500310000|2024-12-18 05:38:30|180871.2|180741.2|180871.2|180741.2|180871.2|180741.2|180871.2|180741.2|1
1734500330000|2024-12-18 05:38:50|180883.2|180753.2|180872.5|180742.5|180883.2|180753.2|180865.7|180735.7|12
1734500340000|2024-12-18 05:39:00|180881|180751|180880.8|180750.8|180881.2|180751.2|180880.8|180750.8|5
1734500350000|2024-12-18 05:39:10|180881.1|180751.1|180864.9|180734.9|180881.1|180751.1|180864.6|180734.6|10
1734500360000|2024-12-18 05:39:20|180867.1|180737.1|180868.3|180738.3|180872.2|180742.2|180865.5|180735.5|7
1734500370000|2024-12-18 05:39:30|180868.1|180738.1|180837.9|180707.9|180868.1|180738.1|180837.9|180707.9|4
1734500380000|2024-12-18 05:39:40|180837.4|180707.4|180840.6|180710.6|180840.6|180710.6|180837.4|180707.4|3
1734500390000|2024-12-18 05:39:50|180838.8|180708.8|180837.3|180707.3|180840.4|180710.4|180833.2|180703.2|6
1734500400000|2024-12-18 05:40:00|180839.8|180709.8|180830.4|180700.4|180839.8|180709.8|180830.4|180700.4|5
1734500410000|2024-12-18 05:40:10|180835.1|180705.1|180833.9|180703.9|180839.3|180709.3|180833.9|180703.9|4
1734500420000|2024-12-18 05:40:20|180833.8|180703.8|180833.9|180703.9|180833.9|180703.9|180833.8|180703.8|2
1734500430000|2024-12-18 05:40:30|180834|180704|180833.9|180703.9|180835.7|180705.7|180833.9|180703.9|4
1734500440000|2024-12-18 05:40:40|180834|180704|180834|180704|180834|180704|180834|180704|1
1734500450000|2024-12-18 05:40:50|180833.9|180703.9|180834.7|180704.7|180834.7|180704.7|180833.9|180703.9|4
1734500460000|2024-12-18 05:41:00|180837.8|180707.8|180857.9|180727.9|180867.4|180737.4|180837.8|180707.8|4
1734500470000|2024-12-18 05:41:10|180861.8|180731.8|180867.6|180737.6|180869|180739|180858.8|180728.8|8
1734500480000|2024-12-18 05:41:20|180866.5|180736.5|180843.5|180753.5|180867.5|180757.7|180839.8|180728.8|12
1734500490000|2024-12-18 05:41:30|180843.1|180753.1|180848.4|180758.4|180848.4|180758.4|180838.2|180748.2|10
1734500500000|2024-12-18 05:41:40|180846.5|180756.5|180846.5|180756.5|180846.5|180756.5|180846.5|180756.5|1
1734500510000|2024-12-18 05:41:50|180846.8|180756.8|180846.8|180756.8|180848.8|180758.8|180846.7|180756.7|7
1734500520000|2024-12-18 05:42:00|180848.8|180758.8|180850.3|180760.3|180850.3|180760.3|180847.1|180757.1|6
1734500530000|2024-12-18 05:42:10|180850.8|180760.8|180868.3|180738.3|180870.9|180765|180850.3|180736.2|8
1734500540000|2024-12-18 05:42:20|180863.8|180733.8|180863.8|180733.8|180863.8|180733.8|180863.8|180733.8|1
1734500550000|2024-12-18 05:42:30|180864.4|180734.4|180864.8|180734.8|180864.8|180734.8|180863.3|180733.3|3
1734500560000|2024-12-18 05:42:40|180864.9|180734.9|180864.9|180734.9|180864.9|180734.9|180864.9|180734.9|1
1734500570000|2024-12-18 05:42:50|180864.3|180734.3|180864.9|180734.9|180864.9|180734.9|180864.3|180734.3|3
1734500580000|2024-12-18 05:43:00|180864.8|180734.8|180864.8|180734.8|180864.8|180734.8|180864.8|180734.8|1
1734500590000|2024-12-18 05:43:10|180864.9|180734.9|180864.9|180734.9|180865.2|180735.2|180864.9|180734.9|5
1734500600000|2024-12-18 05:43:20|180865.3|180735.3|180866.4|180736.4|180866.4|180736.4|180865.3|180735.3|2
1734500610000|2024-12-18 05:43:30|180866.6|180736.6|180866.3|180736.3|180866.6|180736.6|180866.3|180736.3|4
1734500620000|2024-12-18 05:43:40|180865.8|180735.8|180865.8|180735.8|180865.8|180735.8|180865.8|180735.8|1
1734500640000|2024-12-18 05:44:00|180866.3|180736.3|180868.9|180738.9|180868.9|180738.9|180866.3|180736.3|5
1734500650000|2024-12-18 05:44:10|180870.7|180740.7|180870.6|180740.6|180870.7|180740.7|180870.6|180740.6|2
1734500660000|2024-12-18 05:44:20|180869.9|180739.9|180869.9|180739.9|180869.9|180739.9|180869.9|180739.9|1
1734500670000|2024-12-18 05:44:30|180871.1|180741.1|180871.5|180741.5|180872.1|180742.1|180870.1|180740.1|5
1734500700000|2024-12-18 05:45:00|180871.6|180741.6|180871.5|180741.5|180871.6|180741.6|180871.5|180741.5|2
1734500710000|2024-12-18 05:45:10|180870.4|180740.4|180871.6|180741.6|180871.6|180741.6|180870.4|180740.4|2
1734500720000|2024-12-18 05:45:20|180870.5|180740.5|180871|180741|180871|180741|180870.5|180740.5|2
1734500730000|2024-12-18 05:45:30|180870.2|180740.2|180841.7|180711.7|180871|180741|180837.9|180707.9|7
1734500740000|2024-12-18 05:45:40|180841.8|180711.8|180841.8|180711.8|180841.8|180711.8|180841.8|180711.8|1
1734500750000|2024-12-18 05:45:50|180841.7|180711.7|180870.5|180740.5|180870.8|180740.8|180841.7|180711.7|9
1734500760000|2024-12-18 05:46:00|180870.7|180740.7|180872.4|180742.4|180872.4|180742.4|180870.7|180740.7|3
1734500770000|2024-12-18 05:46:10|180874.8|180744.8|180876.9|180746.9|180877.1|180747.1|180874.8|180744.8|6
1734500780000|2024-12-18 05:46:20|180877.2|180747.2|180870.5|180740.5|180877.3|180747.3|180870.5|180740.5|4
1734500790000|2024-12-18 05:46:30|180869.2|180739.2|180869.2|180739.2|180869.2|180739.2|180868.1|180738.1|3
1734500800000|2024-12-18 05:46:40|180869.1|180739.1|180865.4|180735.4|180869.1|180739.1|180865.4|180735.4|3
1734500810000|2024-12-18 05:46:50|180865.8|180735.8|180867.5|180737.5|180868.7|180738.7|180865.8|180735.8|6
1734500820000|2024-12-18 05:47:00|180867.8|180737.8|180868.7|180738.7|180869.4|180739.4|180867.8|180737.8|4
1734500840000|2024-12-18 05:47:20|180869.2|180739.2|180867.8|180737.8|180872.7|180742.7|180867.8|180737.8|3
1734500850000|2024-12-18 05:47:30|180867.9|180737.9|180867.9|180737.9|180867.9|180737.9|180867.9|180737.9|1
1734500870000|2024-12-18 05:47:50|180870.2|180740.2|180871.1|180741.1|180871.1|180741.1|180870.2|180740.2|3
1734500880000|2024-12-18 05:48:00|180871|180741|180871.1|180741.1|180871.1|180741.1|180871|180741|2
1734500890000|2024-12-18 05:48:10|180871|180741|180871.1|180741.1|180871.1|180741.1|180871|180741|2
1734500920000|2024-12-18 05:48:40|180871|180741|180871.1|180741.1|180871.1|180741.1|180871|180741|2
1734500930000|2024-12-18 05:48:50|180871.2|180741.2|180871.1|180741.1|180871.2|180741.2|180871.1|180741.1|2
1734500950000|2024-12-18 05:49:10|180871|180741|180871|180741|180871|180741|180871|180741|1
1734500960000|2024-12-18 05:49:20|180871.1|180741.1|180867.8|180737.8|180871.1|180741.1|180867.8|180737.8|3
1734500970000|2024-12-18 05:49:30|180867.7|180737.7|180867.8|180737.8|180867.8|180737.8|180867.7|180737.7|2
1734501000000|2024-12-18 05:50:00|180867.4|180737.4|180866.7|180736.7|180868.7|180738.7|180866.7|180736.7|3
1734501010000|2024-12-18 05:50:10|180866.6|180736.6|180867.7|180737.7|180867.7|180737.7|180866.5|180736.5|5
1734501020000|2024-12-18 05:50:20|180866.7|180736.7|180866.7|180736.7|180866.7|180736.7|180866.7|180736.7|1
1734501030000|2024-12-18 05:50:30|180866.8|180736.8|180866.8|180736.8|180866.8|180736.8|180866.8|180736.8|1
1734501040000|2024-12-18 05:50:40|180869.3|180739.3|180869.8|180739.8|180869.8|180739.8|180869.3|180739.3|2
1734501050000|2024-12-18 05:50:50|180871.1|180741.1|180873.2|180743.2|180874.3|180744.3|180871.1|180741.1|5
1734501060000|2024-12-18 05:51:00|180871.7|180741.7|180873.8|180743.8|180873.8|180743.8|180871.7|180741.7|4
1734501070000|2024-12-18 05:51:10|180874.6|180744.6|180874|180744|180874.6|180744.6|180873.9|180743.9|4
1734501080000|2024-12-18 05:51:20|180874.1|180744.1|180874|180744|180874.1|180744.1|180874|180744|2
1734501100000|2024-12-18 05:51:40|180872.2|180742.2|180870.3|180740.3|180872.2|180742.2|180870.3|180740.3|2
1734501120000|2024-12-18 05:52:00|180870.2|180740.2|180870.3|180740.3|180870.3|180740.3|180870.2|180740.2|2
1734501130000|2024-12-18 05:52:10|180870.2|180740.2|180870.2|180740.2|180870.2|180740.2|180870.2|180740.2|1
1734501170000|2024-12-18 05:52:50|180870.4|180740.4|180870.3|180740.3|180870.4|180740.4|180870.3|180740.3|2
1734501180000|2024-12-18 05:53:00|180870.2|180740.2|180870.2|180740.2|180870.2|180740.2|180870.2|180740.2|1
1734501190000|2024-12-18 05:53:10|180870.3|180740.3|180870.3|180740.3|180870.3|180740.3|180870.3|180740.3|1
1734501200000|2024-12-18 05:53:20|180870.2|180740.2|180870.2|180740.2|180870.2|180740.2|180870.2|180740.2|1
1734501210000|2024-12-18 05:53:30|180869.7|180739.7|180869.4|180739.4|180869.7|180739.7|180869.4|180739.4|3
1734501220000|2024-12-18 05:53:40|180868.7|180738.7|180869.4|180739.4|180869.4|180739.4|180868.2|180738.2|4
1734501230000|2024-12-18 05:53:50|180869.1|180739.1|180869.4|180739.4|180869.5|180739.5|180869.1|180739.1|5
1734501240000|2024-12-18 05:54:00|180869|180739|180869.3|180739.3|180869.3|180739.3|180869|180739|2
1734501250000|2024-12-18 05:54:10|180869.7|180739.7|180869.4|180739.4|180869.7|180739.7|180869.3|180739.3|3
1734501260000|2024-12-18 05:54:20|180869.7|180739.7|180874|180744|180874|180744|180869.7|180739.7|6
1734501270000|2024-12-18 05:54:30|180873.9|180743.9|180874.1|180744.1|180874.1|180744.1|180873.9|180743.9|2
1734501280000|2024-12-18 05:54:40|180873.9|180743.9|180874.1|180744.1|180874.1|180744.1|180873.9|180743.9|2
1734501290000|2024-12-18 05:54:50|180872.8|180742.8|180872.8|180742.8|180872.8|180742.8|180872.8|180742.8|1
1734501300000|2024-12-18 05:55:00|180872.5|180742.5|180872.9|180742.9|180873.1|180743.1|180872.5|180742.5|3
1734501310000|2024-12-18 05:55:10|180874.6|180744.6|180874.7|180744.7|180874.7|180744.7|180874.6|180744.6|2
1734501330000|2024-12-18 05:55:30|180874.8|180744.8|180874.9|180744.9|180874.9|180744.9|180874.8|180744.8|2
1734501340000|2024-12-18 05:55:40|180875|180745|180875.4|180745.4|180875.5|180745.5|180875|180745|4
1734501350000|2024-12-18 05:55:50|180875.5|180745.5|180875.4|180745.4|180875.5|180745.5|180875.4|180745.4|2
1734501380000|2024-12-18 05:56:20|180874.6|180744.6|180873.4|180743.4|180874.6|180744.6|180873.4|180743.4|2
1734501390000|2024-12-18 05:56:30|180873.5|180743.5|180873.5|180743.5|180873.5|180743.5|180873.5|180743.5|1
1734501400000|2024-12-18 05:56:40|180873.8|180743.8|180875.5|180745.5|180875.5|180745.5|180873.8|180743.8|2
1734501420000|2024-12-18 05:57:00|180873|180743|180873.3|180743.3|180873.3|180743.3|180873|180743|2
1734501430000|2024-12-18 05:57:10|180872.1|180742.1|180872.1|180742.1|180872.1|180742.1|180872|180742|3
1734501440000|2024-12-18 05:57:20|180874.3|180744.3|180874.4|180744.4|180874.4|180744.4|180874.3|180744.3|2
1734501450000|2024-12-18 05:57:30|180884.7|180754.7|180891.9|180761.9|180891.9|180761.9|180884.6|180754.6|5
1734501460000|2024-12-18 05:57:40|180892.8|180762.8|180902.4|180772.4|180903|180773|180892.8|180762.8|9
1734501470000|2024-12-18 05:57:50|180902.6|180772.6|180901.8|180771.8|180902.6|180772.6|180901.8|180771.8|4
1734501480000|2024-12-18 05:58:00|180901.7|180771.7|180899.8|180769.8|180901.7|180771.7|180898.8|180768.8|3
1734501490000|2024-12-18 05:58:10|180899.7|180769.7|180903.8|180773.8|180903.8|180773.8|180899.7|180769.7|6
1734501510000|2024-12-18 05:58:30|180903.3|180773.3|180895.3|180765.3|180903.8|180773.8|180893.5|180763.5|8
1734501530000|2024-12-18 05:58:50|180895.2|180765.2|180895.8|180765.8|180895.8|180765.8|180895.2|180765.2|3
1734501540000|2024-12-18 05:59:00|180895.3|180765.3|180895.3|180765.3|180895.3|180765.3|180895.3|180765.3|1
1734501550000|2024-12-18 05:59:10|180896.1|180766.1|180896|180766|180896.1|180766.1|180896|180766|2
1734501560000|2024-12-18 05:59:20|180895.3|180765.3|180895.3|180765.3|180895.3|180765.3|180895.3|180765.3|1
1734501570000|2024-12-18 05:59:30|180895|180765|180893|180763|180895.7|180765.7|180893|180763|4
1734501580000|2024-12-18 05:59:40|180891.8|180761.8|180868.4|180738.4|180891.8|180761.8|180868.4|180738.4|5
1734501590000|2024-12-18 05:59:50|180868.1|180738.1|180870.1|180740.1|180870.7|180740.7|180866.5|180736.5|7
1734501600000|2024-12-18 06:00:00|180875.9|180745.9|180874.1|180744.1|180876.6|180746.6|180874.1|180744.1|3
1734501610000|2024-12-18 06:00:10|180872.1|180742.1|180871.6|180741.6|180874.3|180744.3|180871.5|180741.5|6
1734501620000|2024-12-18 06:00:20|180871.7|180741.7|180882.5|180752.5|180882.5|180752.5|180871.3|180741.3|8
1734501630000|2024-12-18 06:00:30|180880.6|180750.6|180880.6|180750.6|180881|180751|180879.4|180749.4|5
1734501640000|2024-12-18 06:00:40|180880.3|180750.3|180876.3|180746.3|180880.3|180750.3|180875.8|180745.8|7
1734501650000|2024-12-18 06:00:50|180876.4|180746.4|180867|180737|180876.4|180746.4|180867|180737|7
1734501660000|2024-12-18 06:01:00|180865.6|180735.6|180864.1|180734.1|180865.6|180735.6|180864|180734|4
1734501670000|2024-12-18 06:01:10|180864.7|180734.7|180867.3|180737.3|180867.9|180737.9|180864.7|180734.7|4
1734501680000|2024-12-18 06:01:20|180870.6|180740.6|180862.9|180732.9|180871.5|180741.5|180862.9|180732.9|4
1734501690000|2024-12-18 06:01:30|180862.8|180732.8|180862.8|180732.8|180862.8|180732.8|180862.8|180732.8|1
1734501700000|2024-12-18 06:01:40|180862.6|180732.6|180862.1|180732.1|180862.6|180732.6|180862.1|180732.1|2
1734501710000|2024-12-18 06:01:50|180862|180732|180846.2|180756.2|180862.1|180758.4|180846.2|180732|5
1734501720000|2024-12-18 06:02:00|180846.7|180756.7|180846|180756|180846.7|180756.7|180846|180756|3
1734501730000|2024-12-18 06:02:10|180846.1|180756.1|180845.8|180755.8|180846.3|180756.3|180845.7|180755.7|6
1734501740000|2024-12-18 06:02:20|180844.1|180754.1|180844.1|180754.1|180844.1|180754.1|180843.7|180753.7|3
1734501750000|2024-12-18 06:02:30|180844.5|180754.5|180844|180754|180844.5|180754.5|180843.7|180753.7|4
1734501760000|2024-12-18 06:02:40|180844.1|180754.1|180844.1|180754.1|180844.1|180754.1|180844.1|180754.1|1
1734501770000|2024-12-18 06:02:50|180843.2|180753.2|180846.3|180756.3|180846.3|180756.3|180843.2|180753.2|5
1734501780000|2024-12-18 06:03:00|180846.2|180756.2|180846.2|180756.2|180846.2|180756.2|180846.2|180756.2|1
1734501790000|2024-12-18 06:03:10|180846.4|180756.4|180846.4|180756.4|180846.4|180756.4|180846.4|180756.4|1
1734501800000|2024-12-18 06:03:20|180846|180756|180846.4|180756.4|180846.6|180756.6|180846|180756|4
1734501810000|2024-12-18 06:03:30|180844.1|180754.1|180844.2|180754.2|180844.2|180754.2|180844.1|180754.1|2
1734501820000|2024-12-18 06:03:40|180837.8|180747.8|180837.8|180747.8|180837.8|180747.8|180837.7|180747.7|3
1734501830000|2024-12-18 06:03:50|180837.3|180747.3|180837.8|180747.8|180837.8|180747.8|180837.3|180747.3|2
1734501850000|2024-12-18 06:04:10|180838.2|180748.2|180837.8|180747.8|180838.2|180748.2|180837.4|180747.4|4
1734501860000|2024-12-18 06:04:20|180826.8|180736.8|180832.9|180742.9|180840.9|180750.9|180826.8|180736.8|9
1734501870000|2024-12-18 06:04:30|180833.9|180743.9|180833.2|180743.2|180833.9|180743.9|180830.9|180740.9|3
1734501880000|2024-12-18 06:04:40|180832.8|180742.8|180833.2|180743.2|180833.2|180743.2|180832.8|180742.8|2
1734501890000|2024-12-18 06:04:50|180832.7|180742.7|180833.2|180743.2|180833.2|180743.2|180832.7|180742.7|4
1734501910000|2024-12-18 06:05:10|180832.3|180742.3|180831.7|180741.7|180833.2|180743.2|180831.7|180741.7|4
1734501920000|2024-12-18 06:05:20|180832.3|180742.3|180831.7|180741.7|180832.3|180742.3|180831.7|180741.7|2
1734501930000|2024-12-18 06:05:30|180833.1|180743.1|180831.7|180741.7|180833.1|180743.1|180831.6|180741.6|4
1734501940000|2024-12-18 06:05:40|180832.8|180742.8|180832.8|180742.8|180832.8|180742.8|180832.8|180742.8|1
1734501950000|2024-12-18 06:05:50|180833.1|180743.1|180837.8|180747.8|180837.8|180747.8|180832.8|180742.8|3
1734501960000|2024-12-18 06:06:00|180837.1|180747.1|180830.7|180740.7|180837.8|180747.8|180830.7|180740.7|4
1734501970000|2024-12-18 06:06:10|180832.2|180742.2|180833.8|180743.8|180833.8|180743.8|180832.2|180742.2|3
1734501990000|2024-12-18 06:06:30|180833.6|180743.6|180834.3|180744.3|180834.3|180744.3|180833.3|180743.3|4
1734502000000|2024-12-18 06:06:40|180830.6|180740.6|180830.6|180740.6|180830.6|180740.6|180829.9|180739.9|3
1734502020000|2024-12-18 06:07:00|180832.3|180742.3|180833.8|180743.8|180833.8|180743.8|180831.2|180741.2|4
1734502030000|2024-12-18 06:07:10|180828.7|180738.7|180835|180745|180835.4|180745.4|180828.7|180738.7|6
1734502040000|2024-12-18 06:07:20|180835.4|180745.4|180835|180745|180835.4|180745.4|180835|180745|2
1734502050000|2024-12-18 06:07:30|180834.5|180744.5|180834.5|180744.5|180834.5|180744.5|180834.5|180744.5|1
1734502060000|2024-12-18 06:07:40|180835|180745|180835|180745|180835|180745|180834.9|180744.9|3
1734502070000|2024-12-18 06:07:50|180834.9|180744.9|180834.9|180744.9|180834.9|180744.9|180834.9|180744.9|1
1734502080000|2024-12-18 06:08:00|180835|180745|180835|180745|180835|180745|180835|180745|1
1734502090000|2024-12-18 06:08:10|180834.6|180744.6|180845|180755|180845.2|180755.2|180834.6|180744.6|6
1734502100000|2024-12-18 06:08:20|180845.1|180755.1|180845.1|180755.1|180845.1|180755.1|180845.1|180755.1|1
1734502110000|2024-12-18 06:08:30|180836.2|180746.2|180836.3|180746.3|180836.3|180746.3|180836.2|180746.2|2
1734502120000|2024-12-18 06:08:40|180834.6|180744.6|180840.4|180750.4|180842.6|180752.6|180834.6|180744.6|6
1734502130000|2024-12-18 06:08:50|180840.8|180750.8|180841.1|180751.1|180841.1|180751.1|180840.8|180750.8|3
1734502140000|2024-12-18 06:09:00|180841|180751|180841|180751|180841|180751|180841|180751|1
1734502150000|2024-12-18 06:09:10|180845.8|180755.8|180845.8|180755.8|180845.8|180755.8|180845.5|180755.5|3
1734502160000|2024-12-18 06:09:20|180845.9|180755.9|180846|180756|180846|180756|180845.9|180755.9|2
1734502180000|2024-12-18 06:09:40|180842.5|180752.5|180842.5|180752.5|180842.5|180752.5|180842.5|180752.5|1
1734502190000|2024-12-18 06:09:50|180842.4|180752.4|180842.5|180752.5|180842.5|180752.5|180842.3|180752.3|3
1734502200000|2024-12-18 06:10:00|180842.6|180752.6|180842.6|180752.6|180842.6|180752.6|180842.6|180752.6|1
1734502210000|2024-12-18 06:10:10|180840.5|180750.5|180838.2|180748.2|180840.5|180750.5|180838.2|180748.2|3
1734502220000|2024-12-18 06:10:20|180838.3|180748.3|180838.3|180748.3|180838.3|180748.3|180838.3|180748.3|1
1734502230000|2024-12-18 06:10:30|180842.1|180752.1|180842.1|180752.1|180842.1|180752.1|180842.1|180752.1|1
1734502240000|2024-12-18 06:10:40|180848.5|180758.5|180846.3|180756.3|180848.5|180758.5|180846.3|180756.3|2
1734502250000|2024-12-18 06:10:50|180846|180756|180845.8|180755.8|180846.1|180756.1|180845.8|180755.8|4
1734502260000|2024-12-18 06:11:00|180843.7|180753.7|180841.5|180751.5|180843.7|180753.7|180841.4|180751.4|4
1734502270000|2024-12-18 06:11:10|180841.4|180751.4|180841.5|180751.5|180841.5|180751.5|180841.4|180751.4|2
1734502290000|2024-12-18 06:11:30|180841.4|180751.4|180841.4|180751.4|180841.4|180751.4|180841.4|180751.4|1
1734502310000|2024-12-18 06:11:50|180841|180751|180841.4|180751.4|180841.4|180751.4|180841|180751|2
1734502330000|2024-12-18 06:12:10|180841.3|180751.3|180846.7|180756.7|180846.7|180756.7|180839.6|180749.6|6
1734502340000|2024-12-18 06:12:20|180847.5|180757.5|180844|180754|180847.7|180757.7|180844|180754|5
1734502350000|2024-12-18 06:12:30|180844.4|180754.4|180844|180754|180844.4|180754.4|180844|180754|2
1734502360000|2024-12-18 06:12:40|180845.2|180755.2|180845.8|180755.8|180846.3|180756.3|180845.2|180755.2|4
1734502370000|2024-12-18 06:12:50|180845|180755|180844.1|180754.1|180845|180755|180844|180754|3
1734502380000|2024-12-18 06:13:00|180845.9|180755.9|180845.9|180755.9|180845.9|180755.9|180845.9|180755.9|1
1734502390000|2024-12-18 06:13:10|180845|180755|180844.3|180754.3|180845|180755|180844.1|180754.1|3
1734502400000|2024-12-18 06:13:20|180844.2|180754.2|180844.3|180754.3|180844.3|180754.3|180844.2|180754.2|2
1734502410000|2024-12-18 06:13:30|180844.4|180754.4|180844.3|180754.3|180844.4|180754.4|180844.3|180754.3|2
1734502420000|2024-12-18 06:13:40|180845.3|180755.3|180845.3|180755.3|180847.1|180757.1|180845.3|180755.3|5
1734502430000|2024-12-18 06:13:50|180845.4|180755.4|180845.2|180755.2|180845.4|180755.4|180845.2|180755.2|3
1734502440000|2024-12-18 06:14:00|180845.1|180755.1|180845.1|180755.1|180845.1|180755.1|180845.1|180755.1|1
1734502450000|2024-12-18 06:14:10|180845.2|180755.2|180840.6|180750.6|180845.2|180755.2|180840.6|180750.6|5
1734502470000|2024-12-18 06:14:30|180843.9|180753.9|180844.9|180754.9|180847.1|180757.1|180843.9|180753.9|4
1734502490000|2024-12-18 06:14:50|180840.6|180750.6|180840.6|180750.6|180840.6|180750.6|180840.5|180750.5|3
1734502510000|2024-12-18 06:15:10|180840.5|180750.5|180840.6|180750.6|180840.6|180750.6|180840.5|180750.5|2
1734502520000|2024-12-18 06:15:20|180840.5|180750.5|180840.5|180750.5|180840.5|180750.5|180840.5|180750.5|1
1734502530000|2024-12-18 06:15:30|180840.6|180750.6|180844.9|180754.9|180847.1|180757.1|180840.6|180750.6|4
1734502550000|2024-12-18 06:15:50|180844.8|180754.8|180844.9|180754.9|180844.9|180754.9|180844.8|180754.8|2
1734502560000|2024-12-18 06:16:00|180848.9|180758.9|180848.9|180758.9|180848.9|180758.9|180848.9|180758.9|1
1734502570000|2024-12-18 06:16:10|180847.5|180757.5|180844.9|180754.9|180847.5|180757.5|180844.9|180754.9|3
1734502590000|2024-12-18 06:16:30|180843.7|180753.7|180845|180755|180845.3|180755.3|180843.7|180753.7|5
1734502600000|2024-12-18 06:16:40|180842.3|180752.3|180842.4|180752.4|180843.9|180753.9|180842.3|180752.3|3
1734502610000|2024-12-18 06:16:50|180842.3|180752.3|180842.3|180752.3|180842.3|180752.3|180842.3|180752.3|1
1734502620000|2024-12-18 06:17:00|180842.4|180752.4|180842.4|180752.4|180842.4|180752.4|180842.4|180752.4|1
1734502630000|2024-12-18 06:17:10|180842.5|180752.5|180842.1|180752.1|180842.5|180752.5|180842.1|180752.1|4
1734502640000|2024-12-18 06:17:20|180842.3|180752.3|180842.3|180752.3|180842.6|180752.6|180842.3|180752.3|3
1734502650000|2024-12-18 06:17:30|180842.1|180752.1|180842.3|180752.3|180842.5|180752.5|180842.1|180752.1|4
1734502660000|2024-12-18 06:17:40|180842.4|180752.4|180842.3|180752.3|180842.4|180752.4|180842.3|180752.3|2
1734502670000|2024-12-18 06:17:50|180842.2|180752.2|180842.3|180752.3|180842.5|180752.5|180842.2|180752.2|4
1734502680000|2024-12-18 06:18:00|180842.1|180752.1|180842.4|180752.4|180842.8|180752.8|180842.1|180752.1|4
1734502690000|2024-12-18 06:18:10|180841.9|180751.9|180843.4|180753.4|180843.6|180753.6|180840.9|180750.9|6
1734502700000|2024-12-18 06:18:20|180843.3|180753.3|180843.3|180753.3|180843.7|180753.7|180843.3|180753.3|3
1734502710000|2024-12-18 06:18:30|180840.1|180750.1|180840.1|180750.1|180840.1|180750.1|180840.1|180750.1|1
1734502720000|2024-12-18 06:18:40|180840.3|180750.3|180838.4|180748.4|180840.8|180750.8|180838.4|180748.4|5
1734502730000|2024-12-18 06:18:50|180839.2|180749.2|180841.4|180751.4|180841.4|180751.4|180839.2|180749.2|4
1734502740000|2024-12-18 06:19:00|180841.8|180751.8|180838.5|180748.5|180842.9|180752.9|180838.5|180748.5|7
1734502750000|2024-12-18 06:19:10|180838.4|180748.4|180838.2|180748.2|180838.4|180748.4|180838.2|180748.2|3
1734502760000|2024-12-18 06:19:20|180838.3|180748.3|180840.3|180750.3|180840.3|180750.3|180838.3|180748.3|2
1734502770000|2024-12-18 06:19:30|180840.2|180750.2|180840.2|180750.2|180840.2|180750.2|180840.2|180750.2|1
1734502790000|2024-12-18 06:19:50|180840.3|180750.3|180831.4|180741.4|180840.3|180750.3|180831.4|180741.4|2
1734502800000|2024-12-18 06:20:00|180830.8|180740.8|180846.6|180716.6|180852.5|180740.8|180803.9|180713.9|6
1734502810000|2024-12-18 06:20:10|180845|180715|180850.3|180720.3|180850.7|180720.7|180845|180715|5
1734502820000|2024-12-18 06:20:20|180830.5|180740.5|180830.5|180740.5|180830.5|180740.5|180830.5|180740.5|1
1734502830000|2024-12-18 06:20:30|180836.8|180746.8|180836.2|180746.2|180836.8|180746.8|180832.6|180742.6|5
1734502840000|2024-12-18 06:20:40|180832|180742|180826.8|180736.8|180833|180743|180826.8|180736.8|6
1734502860000|2024-12-18 06:21:00|180826.7|180736.7|180826.6|180736.6|180826.7|180736.7|180826.6|180736.6|2
1734502870000|2024-12-18 06:21:10|180826.9|180736.9|180827.7|180737.7|180827.7|180737.7|180826.9|180736.9|3
1734502880000|2024-12-18 06:21:20|180824.5|180734.5|180822.4|180732.4|180824.5|180734.5|180822.4|180732.4|5
1734502900000|2024-12-18 06:21:40|180827.7|180737.7|180827.7|180737.7|180828.1|180738.1|180827.7|180737.7|3
1734502910000|2024-12-18 06:21:50|180827.4|180737.4|180822.5|180732.5|180827.7|180737.7|180822.5|180732.5|3
1734502920000|2024-12-18 06:22:00|180814.9|180724.9|180803.7|180673.7|180815.1|180725.1|180801.2|180671.2|5
1734502930000|2024-12-18 06:22:10|180805|180675|180805.6|180675.6|180806|180676|180805|180675|10
1734502940000|2024-12-18 06:22:20|180806|180676|180802.5|180672.5|180806|180676|180802.5|180672.5|6
1734502950000|2024-12-18 06:22:30|180802.2|180672.2|180802.3|180672.3|180802.5|180672.5|180802.2|180672.2|3
1734502960000|2024-12-18 06:22:40|180802.5|180672.5|180802.4|180672.4|180802.5|180672.5|180802.3|180672.3|3
1734502970000|2024-12-18 06:22:50|180802.3|180672.3|180802.5|180672.5|180802.7|180672.7|180802.3|180672.3|6
1734502980000|2024-12-18 06:23:00|180802.3|180672.3|180802.3|180672.3|180802.3|180672.3|180802.3|180672.3|1
1734502990000|2024-12-18 06:23:10|180802.1|180672.1|180802|180672|180802.2|180672.2|180802|180672|3
1734503000000|2024-12-18 06:23:20|180803.2|180673.2|180788.4|180698.4|180803.2|180698.4|180788.2|180673.2|3
1734503010000|2024-12-18 06:23:30|180787.7|180697.7|180785.7|180695.7|180787.7|180697.7|180785.3|180695.3|4
1734503020000|2024-12-18 06:23:40|180785.8|180695.8|180784.3|180694.3|180785.8|180695.8|180783.8|180693.8|5
1734503030000|2024-12-18 06:23:50|180784.4|180694.4|180782.5|180692.5|180784.5|180694.5|180782.5|180692.5|5
1734503040000|2024-12-18 06:24:00|180782.3|180692.3|180778.3|180688.3|180782.5|180692.5|180778.3|180688.3|5
1734503050000|2024-12-18 06:24:10|180780.5|180690.5|180780.5|180690.5|180780.5|180690.5|180780.5|180690.5|1
1734503060000|2024-12-18 06:24:20|180782.5|180692.5|180778.2|180688.2|180782.6|180692.6|180778.2|180688.2|3
1734503070000|2024-12-18 06:24:30|180777.9|180687.9|180778.1|180688.1|180778.7|180688.7|180777.9|180687.9|4
1734503090000|2024-12-18 06:24:50|180777.2|180687.2|180768.5|180678.5|180782|180692|180768.5|180678.5|6
1734503100000|2024-12-18 06:25:00|180769.5|180679.5|180801.5|180671.5|180801.5|180687.5|180769.5|180656.5|10
1734503110000|2024-12-18 06:25:10|180801.2|180671.2|180776.5|180646.5|180801.7|180671.7|180776.5|180646.5|10
1734503120000|2024-12-18 06:25:20|180776.7|180646.7|180771.8|180641.8|180777|180647|180771.8|180641.8|4
1734503140000|2024-12-18 06:25:40|180770.7|180640.7|180771|180641|180771.1|180641.1|180770.6|180640.6|4
1734503150000|2024-12-18 06:25:50|180771.1|180641.1|180770.2|180640.2|180771.2|180641.2|180768.5|180638.5|6
1734503160000|2024-12-18 06:26:00|180770.5|180640.5|180770.2|180640.2|180770.5|180640.5|180770.2|180640.2|2
1734503170000|2024-12-18 06:26:10|180771.6|180641.6|180752.9|180662.9|180771.6|180662.9|180752.9|180640.9|4
1734503190000|2024-12-18 06:26:30|180771|180641|180771|180641|180771.4|180641.4|180771|180641|3
1734503200000|2024-12-18 06:26:40|180771.5|180641.5|180770.6|180640.6|180771.5|180641.5|180770.6|180640.6|3
1734503210000|2024-12-18 06:26:50|180770.7|180640.7|180770.6|180640.6|180770.7|180640.7|180770.6|180640.6|2
1734503220000|2024-12-18 06:27:00|180770.3|180640.3|180770.4|180640.4|180770.4|180640.4|180770.3|180640.3|2
1734503230000|2024-12-18 06:27:10|180770.6|180640.6|180772.1|180642.1|180772.1|180642.1|180770.6|180640.6|2
1734503240000|2024-12-18 06:27:20|180752.1|180662.1|180752.7|180662.7|180752.7|180662.7|180750.1|180660.1|5
1734503250000|2024-12-18 06:27:30|180755.2|180665.2|180772.7|180642.7|180780.5|180665.2|180755.2|180642.2|5
1734503260000|2024-12-18 06:27:40|180775.4|180645.4|180751.6|180661.6|180775.4|180661.6|180751.6|180645.4|2
1734503270000|2024-12-18 06:27:50|180751.3|180661.3|180769.7|180639.7|180769.7|180661.3|180751.3|180639.5|4
1734503280000|2024-12-18 06:28:00|180751|180661|180773.8|180643.8|180773.8|180661.8|180751|180639.7|8
1734503290000|2024-12-18 06:28:10|180753.8|180663.8|180753.8|180663.8|180753.8|180663.8|180753.8|180663.8|1
1734503300000|2024-12-18 06:28:20|180755.3|180665.3|180762.4|180672.4|180762.4|180672.4|180755.3|180665.3|2
1734503310000|2024-12-18 06:28:30|180761.7|180671.7|180760.7|180670.7|180761.7|180671.7|180760.6|180670.6|4
1734503320000|2024-12-18 06:28:40|180759.6|180669.6|180761.3|180671.3|180761.3|180671.3|180759.6|180669.6|5
1734503330000|2024-12-18 06:28:50|180761.9|180671.9|180781.2|180651.2|180781.7|180671.9|180761.3|180650.7|6
1734503340000|2024-12-18 06:29:00|180780.8|180650.8|180779.8|180649.8|180781.7|180651.7|180779.8|180649.8|3
1734503350000|2024-12-18 06:29:10|180778.1|180648.1|180779.2|180649.2|180779.6|180649.6|180778.1|180648.1|4
1734503360000|2024-12-18 06:29:20|180779.1|180649.1|180779.1|180649.1|180779.1|180649.1|180778.8|180648.8|7
1734503370000|2024-12-18 06:29:30|180779.9|180649.9|180779.1|180649.1|180779.9|180649.9|180778.9|180648.9|5
1734503380000|2024-12-18 06:29:40|180779.5|180649.5|180780.3|180650.3|180780.3|180650.3|180779.5|180649.5|3
1734503390000|2024-12-18 06:29:50|180779.6|180649.6|180760.9|180670.9|180779.8|180670.9|180759.9|180649.6|4
1734503400000|2024-12-18 06:30:00|180762.7|180672.7|180782.8|180652.8|180782.8|180672.7|180762.7|180652.1|7
1734503410000|2024-12-18 06:30:10|180782.7|180652.7|180782.7|180652.7|180782.8|180652.8|180782.7|180652.7|3
1734503420000|2024-12-18 06:30:20|180783.3|180653.3|180762.8|180672.8|180783.3|180673.2|180762.8|180652.8|4
1734503430000|2024-12-18 06:30:30|180763.4|180673.4|180762.8|180672.8|180763.4|180673.4|180762.8|180672.8|2
1734503440000|2024-12-18 06:30:40|180763.3|180673.3|180763.3|180673.3|180763.3|180673.3|180763.3|180673.3|1
1734503450000|2024-12-18 06:30:50|180762.4|180672.4|180764.3|180674.3|180764.3|180674.3|180762.3|180672.3|3
1734503460000|2024-12-18 06:31:00|180765.3|180675.3|180765.3|180675.3|180765.3|180675.3|180765.3|180675.3|1
1734503470000|2024-12-18 06:31:10|180765.8|180675.8|180773.9|180683.9|180773.9|180683.9|180765.8|180675.8|2
1734503480000|2024-12-18 06:31:20|180771.6|180681.6|180763.6|180673.6|180771.6|180681.6|180763.6|180673.6|5
1734503490000|2024-12-18 06:31:30|180763.4|180673.4|180771|180641|180776.1|180673.4|180762|180641|4
1734503500000|2024-12-18 06:31:40|180774|180644|180774.6|180644.6|180774.6|180644.6|180774|180644|6
1734503510000|2024-12-18 06:31:50|180773.9|180643.9|180772.8|180642.8|180773.9|180643.9|180772.8|180642.8|5
1734503520000|2024-12-18 06:32:00|180773.5|180643.5|180786.2|180656.2|180786.2|180656.2|180768.9|180638.9|15
1734503530000|2024-12-18 06:32:10|180786.9|180656.9|180766.7|180676.7|180786.9|180676.7|180766.7|180656.4|5
1734503540000|2024-12-18 06:32:20|180766.6|180676.6|180770.7|180640.7|180770.7|180676.6|180764.7|180634.7|3
1734503560000|2024-12-18 06:32:40|180770.6|180640.6|180791.9|180661.9|180791.9|180661.9|180770.6|180640.6|3
1734503570000|2024-12-18 06:32:50|180788.6|180658.6|180788.6|180658.6|180788.6|180658.6|180787.7|180657.7|3
1734503580000|2024-12-18 06:33:00|180766.3|180676.3|180762.8|180632.8|180788.6|180676.3|180762.8|180632.8|16
1734503590000|2024-12-18 06:33:10|180760.6|180630.6|180760.8|180630.8|180760.8|180630.8|180760|180630|4
1734503600000|2024-12-18 06:33:20|180760.5|180630.5|180791.9|180661.9|180793.1|180663.1|180760.5|180630.5|5
1734503610000|2024-12-18 06:33:30|180769.2|180679.2|180782.4|180652.4|180782.4|180679.2|180768.7|180652.4|4
1734503620000|2024-12-18 06:33:40|180785.2|180655.2|180778.3|180648.3|180785.8|180655.8|180775.7|180645.7|5
1734503630000|2024-12-18 06:33:50|180783.6|180653.6|180785.8|180655.8|180785.8|180655.8|180783.6|180653.6|3
1734503640000|2024-12-18 06:34:00|180769|180639|180786.4|180656.4|180786.4|180656.4|180769|180639|5
1734503650000|2024-12-18 06:34:10|180787.6|180657.6|180787.6|180657.6|180787.6|180657.6|180784.4|180654.4|4
1734503660000|2024-12-18 06:34:20|180787.5|180657.5|180787.6|180657.6|180787.9|180657.9|180787.5|180657.5|3
1734503670000|2024-12-18 06:34:30|180787.5|180657.5|180775.8|180645.8|180787.6|180657.6|180773.4|180643.4|4
1734503680000|2024-12-18 06:34:40|180772.8|180642.8|180753.9|180623.9|180772.8|180642.8|180753.9|180623.9|4
1734503690000|2024-12-18 06:34:50|180752.9|180622.9|180701.6|180571.6|180752.9|180622.9|180701.6|180571.6|6
1734503700000|2024-12-18 06:35:00|180701.9|180571.9|180705.3|180575.3|180707.6|180577.6|180701.9|180571.9|6
1734503710000|2024-12-18 06:35:10|180701.3|180571.3|180701.4|180571.4|180701.4|180571.4|180701.1|180571.1|3
1734503720000|2024-12-18 06:35:20|180701.1|180571.1|180705.3|180575.3|180707.6|180577.6|180701.1|180571.1|5
1734503730000|2024-12-18 06:35:30|180703.2|180573.2|180705.5|180575.5|180705.5|180575.5|180703.2|180573.2|3
1734503740000|2024-12-18 06:35:40|180705.3|180575.3|180705.2|180575.2|180705.3|180575.3|180705.2|180575.2|2
1734503750000|2024-12-18 06:35:50|180705.3|180575.3|180705.3|180575.3|180705.3|180575.3|180705.3|180575.3|1
1734503760000|2024-12-18 06:36:00|180705.8|180575.8|180684.5|180594.5|180705.8|180596.7|180684.5|180575.8|4
1734503770000|2024-12-18 06:36:10|180683.9|180593.9|180685|180595|180685|180595|180683.9|180593.9|4
1734503780000|2024-12-18 06:36:20|180684.8|180594.8|180684.8|180594.8|180684.8|180594.8|180684.6|180594.6|3
1734503790000|2024-12-18 06:36:30|180684.7|180594.7|180686.9|180596.9|180686.9|180596.9|180684.7|180594.7|2
1734503810000|2024-12-18 06:36:50|180684.7|180594.7|180684.7|180594.7|180684.7|180594.7|180684.7|180594.7|1
1734503820000|2024-12-18 06:37:00|180683.5|180593.5|180682.6|180592.6|180683.5|180593.5|180682.6|180592.6|2
1734503830000|2024-12-18 06:37:10|180682.5|180592.5|180682.5|180592.5|180682.5|180592.5|180682.5|180592.5|1
1734503840000|2024-12-18 06:37:20|180682.6|180592.6|180684.7|180594.7|180684.7|180594.7|180682.6|180592.6|2
1734503850000|2024-12-18 06:37:30|180682.9|180592.9|180681.5|180591.5|180682.9|180592.9|180681.3|180591.3|6
1734503860000|2024-12-18 06:37:40|180676.9|180586.9|180676.9|180586.9|180676.9|180586.9|180676.9|180586.9|1
1734503880000|2024-12-18 06:38:00|180677|180587|180680.5|180590.5|180681|180591|180677|180587|4
1734503890000|2024-12-18 06:38:10|180680|180590|180680|180590|180680|180590|180680|180590|1
1734503900000|2024-12-18 06:38:20|180680.4|180590.4|180680.7|180590.7|180680.7|180590.7|180680|180590|4
1734503910000|2024-12-18 06:38:30|180681.2|180591.2|180680.7|180590.7|180681.2|180591.2|180680.2|180590.2|7
1734503930000|2024-12-18 06:38:50|180681.2|180591.2|180680.7|180590.7|180681.2|180591.2|180680.7|180590.7|2
1734503940000|2024-12-18 06:39:00|180669.9|180579.9|180686.8|180556.8|180686.8|180579.9|180669.9|180555.6|3
1734503950000|2024-12-18 06:39:10|180688.2|180558.2|180668|180578|180688.7|180582.1|180668|180555.4|8
1734503970000|2024-12-18 06:39:30|180667.9|180577.9|180667.5|180577.5|180667.9|180577.9|180667.5|180577.5|4
1734503980000|2024-12-18 06:39:40|180667|180577|180667.4|180577.4|180667.5|180577.5|180667|180577|3
1734503990000|2024-12-18 06:39:50|180667.5|180577.5|180667.3|180577.3|180667.5|180577.5|180667.3|180577.3|4
1734504000000|2024-12-18 06:40:00|180667.8|180577.8|180683.3|180553.3|180684.6|180577.8|180667.7|180553.3|4
1734504010000|2024-12-18 06:40:10|180683.6|180553.6|180686.8|180556.8|180686.8|180556.8|180683.3|180553.3|4
1734504020000|2024-12-18 06:40:20|180667|180577|180666.9|180576.9|180667|180577|180666.2|180576.2|5
1734504030000|2024-12-18 06:40:30|180667|180577|180683.5|180553.5|180683.5|180577.2|180665|180552.1|6
1734504040000|2024-12-18 06:40:40|180683.4|180553.4|180682.1|180552.1|180683.4|180553.4|180682.1|180552.1|6
1734504050000|2024-12-18 06:40:50|180681.5|180551.5|180681.2|180551.2|180682.1|180552.1|180680.5|180550.5|7
1734504060000|2024-12-18 06:41:00|180682.5|180552.5|180682.9|180552.9|180682.9|180552.9|180680.7|180550.7|4
1734504070000|2024-12-18 06:41:10|180683|180553|180703.9|180573.9|180703.9|180573.9|180681.9|180551.9|6
1734504080000|2024-12-18 06:41:20|180703.1|180573.1|180701.5|180571.5|180703.1|180573.1|180701.1|180571.1|4
1734504090000|2024-12-18 06:41:30|180702|180572|180704|180574|180704|180574|180701.4|180571.4|4
1734504100000|2024-12-18 06:41:40|180703.9|180573.9|180703.8|180573.8|180704|180574|180703.8|180573.8|3
1734504110000|2024-12-18 06:41:50|180700.9|180570.9|180698|180568|180701.4|180571.4|180697.8|180567.8|6
1734504120000|2024-12-18 06:42:00|180697.9|180567.9|180699|180569|180699|180569|180697.9|180567.9|3
1734504130000|2024-12-18 06:42:10|180698.9|180568.9|180698.8|180568.8|180699.3|180569.3|180698.8|180568.8|6
1734504140000|2024-12-18 06:42:20|180699|180569|180698.8|180568.8|180699|180569|180698.8|180568.8|2
1734504150000|2024-12-18 06:42:30|180697.3|180567.3|180698.8|180568.8|180698.8|180568.8|180697.3|180567.3|6
1734504160000|2024-12-18 06:42:40|180699|180569|180699.5|180569.5|180699.5|180569.5|180698.3|180568.3|5
1734504170000|2024-12-18 06:42:50|180709.9|180579.9|180653.3|180523.3|180709.9|180579.9|180652.2|180522.2|8
1734504180000|2024-12-18 06:43:00|180654|180524|180642.4|180512.4|180654|180524|180640.3|180510.3|5
1734504190000|2024-12-18 06:43:10|180642.5|180512.5|180634.1|180504.1|180642.5|180512.5|180634.1|180504.1|3
1734504200000|2024-12-18 06:43:20|180676.4|180546.4|180687.8|180557.8|180687.8|180557.8|180674.8|180544.8|6
1734504210000|2024-12-18 06:43:30|180685.8|180555.8|180682.2|180552.2|180685.8|180555.8|180682.2|180552.2|2
1734504220000|2024-12-18 06:43:40|180692.4|180562.4|180692.9|180562.9|180692.9|180562.9|180683.3|180553.3|3
1734504230000|2024-12-18 06:43:50|180688.9|180558.9|180709.8|180579.8|180709.8|180579.8|180682.9|180552.9|11
1734504240000|2024-12-18 06:44:00|180710.5|180580.5|180711.5|180581.5|180711.5|180581.5|180710.5|180580.5|2
1734504250000|2024-12-18 06:44:10|180706.8|180576.8|180709.1|180579.1|180709.1|180579.1|180703.1|180573.1|6
1734504260000|2024-12-18 06:44:20|180708.9|180578.9|180714.9|180584.9|180714.9|180584.9|180708.1|180578.1|3
1734504270000|2024-12-18 06:44:30|180715.1|180585.1|180714.9|180584.9|180715.1|180585.1|180714.9|180584.9|2
1734504280000|2024-12-18 06:44:40|180715.1|180585.1|180715.6|180585.6|180715.6|180585.6|180713|180583|5
1734504290000|2024-12-18 06:44:50|180714.4|180584.4|180713.7|180583.7|180714.4|180584.4|180713.7|180583.7|2
1734504300000|2024-12-18 06:45:00|180712.7|180582.7|180679.9|180549.9|180713.9|180583.9|180679.9|180549.9|5
1734504310000|2024-12-18 06:45:10|180680.4|180550.4|180660.8|180570.8|180680.4|180570.8|180660.7|180549.9|5
1734504320000|2024-12-18 06:45:20|180660.7|180570.7|180660.7|180570.7|180660.7|180570.7|180660.7|180570.7|1
1734504330000|2024-12-18 06:45:30|180661.1|180571.1|180710.2|180580.2|180711.7|180581.7|180659.9|180569.9|7
1734504340000|2024-12-18 06:45:40|180709.4|180579.4|180709.4|180579.4|180709.4|180579.4|180709.4|180579.4|1
1734504350000|2024-12-18 06:45:50|180709.5|180579.5|180709.6|180579.6|180709.8|180579.8|180709.5|180579.5|4
1734504360000|2024-12-18 06:46:00|180728.2|180598.2|180723.5|180593.5|180728.2|180598.2|180722.9|180592.9|5
1734504370000|2024-12-18 06:46:10|180723.3|180593.3|180702.1|180612.1|180723.3|180612.1|180701.8|180593.3|4
1734504380000|2024-12-18 06:46:20|180723.3|180593.3|180718.4|180588.4|180724.4|180594.4|180717.4|180587.4|6
1734504390000|2024-12-18 06:46:30|180719.3|180589.3|180690.4|180560.4|180719.3|180607|180690.4|180560.4|8
1734504400000|2024-12-18 06:46:40|180692.8|180562.8|180690|180560|180701.5|180571.5|180690|180560|8
1734504410000|2024-12-18 06:46:50|180689.2|180559.2|180669.6|180579.6|180689.2|180579.6|180669.4|180558.4|4
1734504420000|2024-12-18 06:47:00|180669.8|180579.8|180674.1|180584.1|180674.1|180584.1|180667|180577|7
1734504430000|2024-12-18 06:47:10|180692.2|180562.2|180690|180560|180692.2|180562.2|180690|180560|2
1734504440000|2024-12-18 06:47:20|180700|180570|180700|180570|180700|180570|180700|180570|1
1734504450000|2024-12-18 06:47:30|180699.2|180569.2|180707.8|180577.8|180707.8|180588.2|180678.2|180569.2|4
1734504460000|2024-12-18 06:47:40|180709.4|180579.4|180712.9|180582.9|180712.9|180582.9|180707.2|180577.2|5
1734504470000|2024-12-18 06:47:50|180713.8|180583.8|180712.9|180582.9|180713.8|180583.8|180712.5|180582.5|4
1734504480000|2024-12-18 06:48:00|180712.2|180582.2|180703.7|180573.7|180712.9|180582.9|180693.6|180563.6|4
1734504490000|2024-12-18 06:48:10|180707.8|180577.8|180708.7|180578.7|180708.7|180578.7|180707.8|180577.8|3
1734504500000|2024-12-18 06:48:20|180708.8|180578.8|180708.7|180578.7|180708.8|180578.8|180708.6|180578.6|3
1734504510000|2024-12-18 06:48:30|180709|180579|180708.8|180578.8|180709|180579|180705.2|180575.2|6
1734504520000|2024-12-18 06:48:40|180704.4|180574.4|180704.4|180574.4|180704.4|180574.4|180704.4|180574.4|1
1734504530000|2024-12-18 06:48:50|180704.5|180574.5|180702.3|180572.3|180705.2|180575.2|180702.3|180572.3|5
1734504540000|2024-12-18 06:49:00|180705.2|180575.2|180708.7|180578.7|180708.7|180578.7|180705.2|180575.2|4
1734504550000|2024-12-18 06:49:10|180708.8|180578.8|180708.8|180578.8|180708.8|180578.8|180708.4|180578.4|3
1734504560000|2024-12-18 06:49:20|180706|180576|180708|180578|180708|180578|180705.5|180575.5|3
1734504570000|2024-12-18 06:49:30|180710.1|180580.1|180710.1|180580.1|180712.6|180582.6|180710.1|180580.1|5
1734504590000|2024-12-18 06:49:50|180712.6|180582.6|180725.9|180595.9|180726.7|180596.7|180712.6|180582.6|6
1734504600000|2024-12-18 06:50:00|180726.7|180596.7|180726|180596|180726.7|180596.7|180726|180596|2
1734504610000|2024-12-18 06:50:10|180726.4|180596.4|180726.5|180596.5|180726.5|180596.5|180726.4|180596.4|2
1734504620000|2024-12-18 06:50:20|180726.4|180596.4|180726.7|180596.7|180726.7|180596.7|180724|180594|3
1734504630000|2024-12-18 06:50:30|180726|180596|180727.1|180597.1|180727.1|180597.1|180721.8|180591.8|6
1734504640000|2024-12-18 06:50:40|180725.8|180595.8|180724.8|180594.8|180727|180597|180721.8|180591.8|6
1734504650000|2024-12-18 06:50:50|180724.6|180594.6|180724.8|180594.8|180727|180597|180724.6|180594.6|4
1734504660000|2024-12-18 06:51:00|180724|180594|180724.8|180594.8|180727.3|180597.3|180724|180594|4
1734504670000|2024-12-18 06:51:10|180724|180594|180714.3|180584.3|180724|180594|180714.3|180584.3|6
1734504680000|2024-12-18 06:51:20|180699.5|180569.5|180704.2|180574.2|180704.2|180574.2|180687|180557|6
1734504690000|2024-12-18 06:51:30|180706.7|180576.7|180707.3|180577.3|180707.3|180577.3|180677.3|180547.3|5
1734504700000|2024-12-18 06:51:40|180709.9|180579.9|180709.9|180579.9|180709.9|180579.9|180709.9|180579.9|1
1734504710000|2024-12-18 06:51:50|180706.8|180576.8|180709.9|180579.9|180710.3|180580.3|180706.8|180576.8|4
1734504720000|2024-12-18 06:52:00|180712.2|180582.2|180712.3|180582.3|180712.3|180582.3|180710.5|180580.5|3
1734504730000|2024-12-18 06:52:10|180714.2|180584.2|180713.8|180583.8|180714.2|180584.2|180713.8|180583.8|2
1734504740000|2024-12-18 06:52:20|180714.7|180584.7|180713.4|180583.4|180714.7|180584.7|180713.4|180583.4|3
1734504780000|2024-12-18 06:53:00|180715.8|180585.8|180708.6|180578.6|180715.8|180585.8|180708.6|180578.6|2
1734504790000|2024-12-18 06:53:10|180712|180582|180693.7|180563.7|180712|180582|180693.7|180563.7|3
1734504800000|2024-12-18 06:53:20|180691|180561|180686.1|180556.1|180691|180561|180686.1|180556.1|3
1734504810000|2024-12-18 06:53:30|180685|180555|180691.2|180561.2|180691.2|180561.2|180685|180555|2
1734504820000|2024-12-18 06:53:40|180692.4|180562.4|180673.9|180543.9|180692.4|180562.4|180673.9|180543.9|6
1734504830000|2024-12-18 06:53:50|180674.3|180544.3|180673.9|180543.9|180674.3|180544.3|180673.9|180543.9|4
1734504840000|2024-12-18 06:54:00|180699.7|180569.7|180711.7|180581.7|180732.5|180602.5|180691.7|180561.7|8
1734504850000|2024-12-18 06:54:10|180711.2|180581.2|180711.2|180581.2|180711.2|180581.2|180710.5|180580.5|3
1734504860000|2024-12-18 06:54:20|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|180711.4|180581.4|1
1734504870000|2024-12-18 06:54:30|180712.1|180582.1|180714.7|180584.7|180715.3|180585.3|180711.4|180581.4|12
1734504880000|2024-12-18 06:54:40|180714.3|180584.3|180719.1|180589.1|180719.1|180589.1|180711.5|180581.5|9
1734504890000|2024-12-18 06:54:50|180719.2|180589.2|180716.2|180586.2|180719.2|180589.2|180716.2|180586.2|5
1734504900000|2024-12-18 06:55:00|180715.6|180585.6|180716.3|180586.3|180716.3|180586.3|180715.6|180585.6|3
1734504910000|2024-12-18 06:55:10|180716.1|180586.1|180715.8|180585.8|180716.2|180586.2|180715.8|180585.8|4
1734504920000|2024-12-18 06:55:20|180723.8|180593.8|180726.5|180596.5|180728.9|180598.9|180723|180593|9
1734504930000|2024-12-18 06:55:30|180723.4|180593.4|180725|180595|180725|180595|180723.4|180593.4|2
1734504940000|2024-12-18 06:55:40|180725.4|180595.4|180720.5|180590.5|180725.4|180595.4|180720.5|180590.5|3
1734504950000|2024-12-18 06:55:50|180718.5|180588.5|180720.8|180590.8|180720.8|180590.8|180718.5|180588.5|4
1734504970000|2024-12-18 06:56:10|180720.6|180590.6|180716.5|180586.5|180720.6|180590.6|180716.5|180586.5|5
1734504980000|2024-12-18 06:56:20|180717.5|180587.5|180722|180592|180725.2|180595.2|180716.5|180586.5|16
1734504990000|2024-12-18 06:56:30|180722.3|180592.3|180724|180594|180728.3|180598.3|180722|180592|7
1734505010000|2024-12-18 06:56:50|180702.6|180572.6|180710.7|180580.7|180711.8|180581.8|180702.6|180572.6|5
1734505020000|2024-12-18 06:57:00|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|180712.9|180582.9|1
1734505030000|2024-12-18 06:57:10|180712|180582|180712|180582|180712.5|180582.5|180711.7|180581.7|4
1734505040000|2024-12-18 06:57:20|180712.1|180582.1|180712|180582|180712.1|180582.1|180712|180582|2
1734505050000|2024-12-18 06:57:30|180711.4|180581.4|180721.4|180591.4|180721.4|180591.4|180711.4|180581.4|3
1734505060000|2024-12-18 06:57:40|180717.4|180587.4|180705.7|180575.7|180729.9|180599.9|180698.3|180568.3|5
1734505070000|2024-12-18 06:57:50|180706.6|180576.6|180707.7|180577.7|180707.7|180577.7|180706.6|180576.6|3
1734505080000|2024-12-18 06:58:00|180707.5|180577.5|180707.5|180577.5|180707.5|180577.5|180707.5|180577.5|1
1734505090000|2024-12-18 06:58:10|180707.7|180577.7|180707.5|180577.5|180707.7|180577.7|180705.2|180575.2|4
1734505100000|2024-12-18 06:58:20|180708|180578|180707.4|180577.4|180708|180578|180707.4|180577.4|2
1734505110000|2024-12-18 06:58:30|180708.1|180578.1|180707.4|180577.4|180708.1|180578.1|180707.4|180577.4|3
1734505120000|2024-12-18 06:58:40|180707.5|180577.5|180707.5|180577.5|180707.5|180577.5|180707.5|180577.5|1
1734505130000|2024-12-18 06:58:50|180705.2|180575.2|180705.3|180575.3|180705.3|180575.3|180705.2|180575.2|2
1734505140000|2024-12-18 06:59:00|180707.5|180577.5|180707.4|180577.4|180707.5|180577.5|180707.4|180577.4|2
1734505150000|2024-12-18 06:59:10|180707.3|180577.3|180707.5|180577.5|180707.5|180577.5|180707.3|180577.3|2
1734505180000|2024-12-18 06:59:40|180705.2|180575.2|180700.9|180570.9|180705.2|180575.2|180700.9|180570.9|2
1734505190000|2024-12-18 06:59:50|180705.7|180575.7|180705.7|180575.7|180705.8|180575.8|180705.7|180575.7|3
1734505200000|2024-12-18 07:00:00|180704.4|180574.4|180702.8|180572.8|180725.4|180595.4|180700|180570|21
1734505210000|2024-12-18 07:00:10|180702.9|180572.9|180701.2|180571.2|180703.5|180586.1|180661.4|180531.4|16
1734505220000|2024-12-18 07:00:20|180701.1|180571.1|180705.2|180575.2|180705.7|180575.7|180699.8|180569.8|7
1734505230000|2024-12-18 07:00:30|180704.4|180574.4|180681.5|180591.5|180704.4|180592.9|180681.3|180572.6|8
1734505240000|2024-12-18 07:00:40|180680.5|180590.5|180679.5|180589.5|180681.5|180591.5|180678.2|180588.2|7
1734505250000|2024-12-18 07:00:50|180679.2|180589.2|180705.2|180575.2|180705.6|180592.4|180679.2|180570.7|9
1734505260000|2024-12-18 07:01:00|180705.4|180575.4|180682.5|180592.5|180710.4|180595.2|180682.5|180572.7|10
1734505270000|2024-12-18 07:01:10|180681.9|180591.9|180680.2|180590.2|180682.5|180592.5|180679.5|180589.5|7
1734505280000|2024-12-18 07:01:20|180680.3|180590.3|180678.1|180588.1|180680.7|180590.7|180678.1|180588.1|4
1734505290000|2024-12-18 07:01:30|180678.4|180588.4|180696.2|180566.2|180704.6|180588.4|180676.1|180565.6|10
1734505300000|2024-12-18 07:01:40|180692.8|180562.8|180698.4|180568.4|180698.4|180568.4|180692.8|180562.8|5
1734505310000|2024-12-18 07:01:50|180699|180569|180698.4|180568.4|180699.6|180569.6|180695.1|180565.1|6
1734505320000|2024-12-18 07:02:00|180694.6|180564.6|180698.3|180568.3|180698.4|180568.4|180694.2|180564.2|6
1734505330000|2024-12-18 07:02:10|180699.2|180569.2|180659.8|180529.8|180699.2|180569.2|180656.7|180526.7|5
1734505340000|2024-12-18 07:02:20|180619.7|180489.7|180657.8|180527.8|180657.8|180527.8|180619.7|180489.7|14
1734505350000|2024-12-18 07:02:30|180658.2|180528.2|180653|180523|180658.6|180528.6|180653|180523|10
1734505360000|2024-12-18 07:02:40|180656.7|180526.7|180658.5|180528.5|180658.5|180528.5|180654.2|180524.2|8
1734505370000|2024-12-18 07:02:50|180658.8|180528.8|180662.1|180532.1|180664.6|180534.6|180658.5|180528.5|8
1734505380000|2024-12-18 07:03:00|180658.7|180528.7|180652.4|180522.4|180658.7|180528.7|180652|180522|4
1734505390000|2024-12-18 07:03:10|180652.5|180522.5|180652.8|180522.8|180653.8|180523.8|180652.5|180522.5|3
1734505400000|2024-12-18 07:03:20|180653|180523|180653.3|180523.3|180654.7|180524.7|180652.7|180522.7|8
1734505410000|2024-12-18 07:03:30|180653.5|180523.5|180550.6|180420.6|180653.5|180523.5|180550.3|180420.3|17
1734505420000|2024-12-18 07:03:40|180548.1|180418.1|180562.5|180432.5|180567.4|180437.4|180546|180416|13
1734505430000|2024-12-18 07:03:50|180563.5|180433.5|180583|180453|180587.2|180457.2|180563.5|180433.5|19
1734505440000|2024-12-18 07:04:00|180582.7|180452.7|180582.7|180452.7|180584|180454|180579.9|180449.9|13
1734505450000|2024-12-18 07:04:10|180583.2|180453.2|180590.3|180460.3|180590.3|180460.3|180581.3|180451.3|12
1734505460000|2024-12-18 07:04:20|180590.1|180460.1|180621|180531|180642|180531|180572.6|180460.1|17
1734505470000|2024-12-18 07:04:30|180624|180534|180636.5|180546.5|180636.5|180546.5|180624|180534|12
1734505480000|2024-12-18 07:04:40|180636.2|180546.2|180632.8|180542.8|180638|180548|180632.8|180542.8|17
1734505490000|2024-12-18 07:04:50|180633.2|180543.2|180630.4|180540.4|180633.2|180543.2|180627.9|180537.9|8
1734505500000|2024-12-18 07:05:00|180628.5|180538.5|180613.3|180523.3|180628.5|180538.5|180613.3|180523.3|12
1734505510000|2024-12-18 07:05:10|180609.5|180519.5|180607.1|180517.1|180609.5|180519.5|180607|180517|9
1734505520000|2024-12-18 07:05:20|180606|180516|180603.1|180473.1|180610.1|180516|180593.6|180469.4|13
1734505530000|2024-12-18 07:05:30|180600.4|180470.4|180582.9|180492.9|180607|180506.3|180582.9|180470.4|14
1734505540000|2024-12-18 07:05:40|180585.9|180495.9|180583.5|180493.5|180592.8|180502.8|180583.4|180493.4|8
1734505550000|2024-12-18 07:05:50|180583.9|180493.9|180625.7|180535.7|180628.6|180535.7|180583.9|180493.9|18
1734505560000|2024-12-18 07:06:00|180625.4|180535.4|180631.1|180541.1|180631.7|180541.7|180625.4|180535.4|7
1734505570000|2024-12-18 07:06:10|180631.2|180541.2|180610.8|180520.8|180631.2|180541.2|180609.1|180519.1|9
1734505580000|2024-12-18 07:06:20|180613.4|180523.4|180593.7|180503.7|180613.4|180523.4|180593.7|180503.7|12
1734505590000|2024-12-18 07:06:30|180592.3|180502.3|180587.3|180497.3|180594.5|180504.5|180587.3|180497.3|12
1734505600000|2024-12-18 07:06:40|180590.3|180500.3|180585.9|180495.9|180590.3|180500.3|180585.9|180495.9|4
1734505610000|2024-12-18 07:06:50|180583.9|180493.9|180581.9|180491.9|180585.9|180495.9|180581.9|180491.9|6
1734505620000|2024-12-18 07:07:00|180581.3|180491.3|180582.7|180492.7|180584.1|180494.1|180580.4|180490.4|11
1734505630000|2024-12-18 07:07:10|180579.1|180489.1|180579.7|180489.7|180613.6|180503.1|180579.1|180475.6|22
1734505640000|2024-12-18 07:07:20|180581.1|180491.1|180582.1|180492.1|180591.2|180501.2|180581.1|180491.1|8
1734505650000|2024-12-18 07:07:30|180586.1|180496.1|180590.9|180500.9|180591.5|180501.5|180581.2|180491.2|15
1734505660000|2024-12-18 07:07:40|180582.2|180492.2|180602.4|180512.4|180602.4|180512.4|180582.2|180492.2|16
1734505670000|2024-12-18 07:07:50|180604.4|180514.4|180606.8|180516.8|180607.5|180517.5|180604.4|180514.4|7
1734505680000|2024-12-18 07:08:00|180605.9|180515.9|180632.3|180542.3|180632.3|180542.3|180605.7|180515.7|7
1734505690000|2024-12-18 07:08:10|180634|180544|180632.7|180542.7|180635.5|180545.5|180631.8|180541.8|13
1734505700000|2024-12-18 07:08:20|180632.4|180542.4|180629|180539|180633.4|180543.4|180624.8|180534.8|18
1734505710000|2024-12-18 07:08:30|180628.8|180538.8|180625.4|180535.4|180631.1|180541.1|180625.4|180535.4|9
1734505720000|2024-12-18 07:08:40|180624.7|180534.7|180623.6|180533.6|180625.3|180535.3|180620.1|180530.1|8
1734505730000|2024-12-18 07:08:50|180617.3|180527.3|180621|180531|180621|180531|180613.9|180523.9|9
1734505740000|2024-12-18 07:09:00|180621.3|180531.3|180591.1|180501.1|180621.3|180531.3|180591.1|180501.1|16
1734505750000|2024-12-18 07:09:10|180589.3|180499.3|180547.8|180457.8|180589.3|180499.3|180546.8|180456.8|10
1734505760000|2024-12-18 07:09:20|180548.8|180458.8|180549.8|180459.8|180550.4|180460.4|180548.8|180458.8|5
1734505770000|2024-12-18 07:09:30|180547.7|180457.7|180551.3|180461.3|180551.3|180461.3|180545.6|180455.6|16
1734505780000|2024-12-18 07:09:40|180551|180461|180556.6|180466.6|180556.6|180466.6|180550|180460|9
1734505790000|2024-12-18 07:09:50|180556.4|180466.4|180558.5|180468.5|180561.5|180471.5|180552.1|180462.1|19
1734505800000|2024-12-18 07:10:00|180559.1|180469.1|180557.8|180467.8|180559.1|180469.1|180556.5|180466.5|12
1734505810000|2024-12-18 07:10:10|180556.5|180466.5|180562.1|180472.1|180562.1|180472.1|180556.5|180466.5|8
1734505820000|2024-12-18 07:10:20|180561.8|180471.8|180563|180473|180563.5|180473.5|180561.5|180471.5|6
1734505830000|2024-12-18 07:10:30|180565.3|180475.3|180562.2|180472.2|180565.3|180475.3|180556.2|180466.2|14
1734505840000|2024-12-18 07:10:40|180561.9|180471.9|180546.3|180456.3|180561.9|180471.9|180545.7|180455.7|20
1734505850000|2024-12-18 07:10:50|180545.7|180455.7|180535.8|180445.8|180545.7|180455.7|180531.8|180441.8|7
1734505860000|2024-12-18 07:11:00|180535.5|180445.5|180537.5|180447.5|180537.5|180447.5|180535.5|180445.5|5
1734505870000|2024-12-18 07:11:10|180538.9|180448.9|180556.7|180466.7|180557.2|180467.2|180538.9|180448.9|16
1734505880000|2024-12-18 07:11:20|180556.4|180466.4|180555.4|180465.4|180556.4|180466.4|180555.4|180465.4|3
1734505890000|2024-12-18 07:11:30|180555.9|180465.9|180558|180468|180558|180468|180555.9|180465.9|3
1734505900000|2024-12-18 07:11:40|180557.5|180467.5|180559.5|180469.5|180559.5|180469.5|180557.5|180467.5|2
1734505910000|2024-12-18 07:11:50|180560|180470|180559.5|180469.5|180560|180470|180557.2|180467.2|4
1734505920000|2024-12-18 07:12:00|180558.2|180468.2|180557.2|180467.2|180558.4|180468.4|180557.2|180467.2|3
1734505930000|2024-12-18 07:12:10|180556.9|180466.9|180558.7|180468.7|180558.7|180468.7|180548.4|180458.4|11
1734505940000|2024-12-18 07:12:20|180558.2|180468.2|180557.3|180467.3|180558.2|180468.2|180557.3|180467.3|3
1734505950000|2024-12-18 07:12:30|180557.5|180467.5|180558.3|180468.3|180559|180469|180557.5|180467.5|5
1734505960000|2024-12-18 07:12:40|180558|180468|180558.3|180468.3|180559.7|180469.7|180558|180468|7
1734505970000|2024-12-18 07:12:50|180558.4|180468.4|180558.8|180468.8|180558.8|180468.8|180558|180468|6
1734505980000|2024-12-18 07:13:00|180555.3|180465.3|180557.7|180467.7|180557.7|180467.7|180549|180459|6
1734505990000|2024-12-18 07:13:10|180557.8|180467.8|180556.9|180466.9|180557.8|180467.8|180556.9|180466.9|3
1734506000000|2024-12-18 07:13:20|180557|180467|180555.7|180465.7|180557|180467|180555.7|180465.7|2
1734506010000|2024-12-18 07:13:30|180555.5|180465.5|180555.5|180465.5|180555.6|180465.6|180555.5|180465.5|3
1734506020000|2024-12-18 07:13:40|180554.5|180464.5|180547.9|180457.9|180554.5|180464.5|180547.3|180457.3|8
1734506030000|2024-12-18 07:13:50|180550.1|180460.1|180547|180457|180550.1|180460.1|180545.5|180455.5|9
1734506040000|2024-12-18 07:14:00|180545.5|180455.5|180538|180448|180547.5|180457.5|180536.5|180446.5|15
1734506050000|2024-12-18 07:14:10|180536.7|180446.7|180529.4|180439.4|180554.8|180464.8|180516.8|180426.8|14
1734506060000|2024-12-18 07:14:20|180529.2|180439.2|180537.7|180447.7|180537.7|180447.7|180529.2|180439.2|5
1734506070000|2024-12-18 07:14:30|180539.2|180449.2|180538.6|180448.6|180541.8|180451.8|180538.6|180448.6|7
1734506080000|2024-12-18 07:14:40|180537.5|180447.5|180537.2|180447.2|180537.9|180447.9|180537.2|180447.2|4
1734506090000|2024-12-18 07:14:50|180536.8|180446.8|180554.1|180464.1|180554.1|180464.1|180536.8|180446.8|9
1734506100000|2024-12-18 07:15:00|180571.8|180481.8|180556|180466|180571.8|180481.8|180556|180466|13
1734506110000|2024-12-18 07:15:10|180555.3|180465.3|180552.9|180462.9|180561.2|180471.2|180548.8|180458.8|12
1734506120000|2024-12-18 07:15:20|180553.9|180463.9|180555.5|180465.5|180569.4|180479.4|180553.9|180463.9|17
1734506130000|2024-12-18 07:15:30|180555.8|180465.8|180554.8|180464.8|180559.3|180469.3|180554.8|180464.8|13
1734506140000|2024-12-18 07:15:40|180554.6|180464.6|180555|180465|180556.5|180466.5|180553.3|180463.3|10
1734506150000|2024-12-18 07:15:50|180553.9|180463.9|180561.6|180471.6|180570.6|180480.6|180553.9|180463.9|11
1734506160000|2024-12-18 07:16:00|180561.5|180471.5|180558.5|180468.5|180571.3|180481.3|180558.5|180468.5|10
1734506170000|2024-12-18 07:16:10|180557.5|180467.5|180551.8|180461.8|180558.5|180468.5|180551.2|180461.2|14
1734506180000|2024-12-18 07:16:20|180552.1|180462.1|180551.2|180461.2|180554.8|180464.8|180549.2|180459.2|18
1734506190000|2024-12-18 07:16:30|180553.4|180463.4|180536.4|180446.4|180555.5|180465.5|180536.4|180446.4|12
1734506200000|2024-12-18 07:16:40|180536|180446|180558.6|180468.6|180558.6|180468.6|180536|180446|3
1734506210000|2024-12-18 07:16:50|180558.4|180468.4|180555.1|180465.1|180559.1|180469.1|180554.2|180464.2|12
1734506220000|2024-12-18 07:17:00|180557.4|180467.4|180556.5|180466.5|180557.5|180467.5|180556.5|180466.5|3
1734506230000|2024-12-18 07:17:10|180557|180467|180551.4|180461.4|180557|180467|180551.4|180461.4|6
1734506250000|2024-12-18 07:17:30|180553.1|180463.1|180517.9|180427.9|180553.1|180463.1|180517.9|180427.9|10
1734506260000|2024-12-18 07:17:40|180516.9|180426.9|180502|180412|180516.9|180426.9|180502|180412|8
1734506270000|2024-12-18 07:17:50|180502.5|180412.5|180500|180410|180502.5|180412.5|180500|180410|6
1734506280000|2024-12-18 07:18:00|180499|180409|180454.8|180364.8|180500|180410|180448|180358|21
1734506290000|2024-12-18 07:18:10|180456.3|180366.3|180458.1|180368.1|180459|180369|180455.5|180365.5|10
1734506300000|2024-12-18 07:18:20|180458.3|180368.3|180458.4|180368.4|180459.1|180369.1|180454.8|180364.8|15
1734506310000|2024-12-18 07:18:30|180459.4|180369.4|180445.2|180355.2|180460.7|180370.7|180439.6|180349.6|12
1734506320000|2024-12-18 07:18:40|180445|180355|180437.3|180347.3|180445|180355|180437.3|180347.3|7
1734506330000|2024-12-18 07:18:50|180435.3|180345.3|180422.6|180332.6|180435.3|180345.3|180422.6|180332.6|11
1734506340000|2024-12-18 07:19:00|180422.8|180332.8|180425.5|180335.5|180426.1|180336.1|180422.8|180332.8|12
1734506350000|2024-12-18 07:19:10|180425.3|180335.3|180424.6|180334.6|180425.3|180335.3|180421|180331|10
1734506360000|2024-12-18 07:19:20|180424.1|180334.1|180400.2|180270.2|180424.6|180334.6|180357.7|180253.9|19
1734506370000|2024-12-18 07:19:30|180380.3|180290.3|180397.9|180307.9|180398.6|180308.6|180371.8|180281.8|11
1734506380000|2024-12-18 07:19:40|180397.2|180307.2|180394.1|180304.1|180397.4|180307.4|180394.1|180304.1|8
1734506390000|2024-12-18 07:19:50|180394.6|180304.6|180391.2|180301.2|180394.6|180304.6|180391.2|180301.2|5
1734506400000|2024-12-18 07:20:00|180390.4|180300.4|180361.1|180271.1|180391.2|180301.2|180360.8|180270.8|24
1734506410000|2024-12-18 07:20:10|180360.9|180270.9|180348|180258|180361.1|180271.1|180343.7|180253.7|15
1734506420000|2024-12-18 07:20:20|180348.2|180258.2|180338.7|180248.7|180348.2|180258.2|180338.6|180248.6|6
1734506430000|2024-12-18 07:20:30|180338.9|180248.9|180337.1|180247.1|180339.2|180249.2|180336|180246|7
1734506440000|2024-12-18 07:20:40|180335.5|180245.5|180336.3|180246.3|180337|180247|180335.3|180245.3|8
1734506450000|2024-12-18 07:20:50|180335.6|180245.6|180397.3|180307.3|180397.3|180307.3|180335.6|180245.6|12
1734506460000|2024-12-18 07:21:00|180406.7|180316.7|180401.3|180311.3|180406.8|180316.8|180401.1|180311.1|8
1734506470000|2024-12-18 07:21:10|180400.9|180310.9|180353.4|180263.4|180401.3|180311.3|180352.9|180262.9|12
1734506480000|2024-12-18 07:21:20|180354.4|180264.4|180353.6|180263.6|180355.7|180265.7|180353.6|180263.6|8
1734506490000|2024-12-18 07:21:30|180354|180264|180354|180264|180354|180264|180351.3|180261.3|7
1734506500000|2024-12-18 07:21:40|180354.6|180264.6|180350.6|180260.6|180354.6|180264.6|180349.4|180259.4|5
1734506510000|2024-12-18 07:21:50|180350|180260|180351|180261|180351|180261|180347.7|180257.7|6
1734506520000|2024-12-18 07:22:00|180351.4|180261.4|180344|180254|180351.7|180261.7|180343.7|180253.7|5
1734506530000|2024-12-18 07:22:10|180341.7|180251.7|180323.2|180233.2|180341.7|180251.7|180322.9|180232.9|7
1734506540000|2024-12-18 07:22:20|180322.6|180232.6|180297.8|180207.8|180323|180233|180297.5|180207.5|5
1734506550000|2024-12-18 07:22:30|180299.2|180209.2|180299.3|180209.3|180299.3|180209.3|180299.2|180209.2|2
1734506560000|2024-12-18 07:22:40|180299.2|180209.2|180325.4|180235.4|180325.4|180235.4|180299.2|180209.2|6
1734506570000|2024-12-18 07:22:50|180327.8|180237.8|180373.8|180283.8|180390.4|180283.8|180327.8|180230.3|19
1734506580000|2024-12-18 07:23:00|180373.5|180283.5|180380.4|180290.4|180383.4|180293.4|180373.5|180283.5|12
1734506590000|2024-12-18 07:23:10|180380.5|180290.5|180421.4|180291.4|180421.4|180292.7|180380.5|180272|13
1734506600000|2024-12-18 07:23:20|180421.7|180291.7|180397.5|180267.5|180424.9|180294.9|180388|180258|12
1734506610000|2024-12-18 07:23:30|180397.8|180267.8|180414.9|180284.9|180417.9|180287.9|180397.5|180267.5|11
1734506620000|2024-12-18 07:23:40|180413.7|180283.7|180411.6|180281.6|180415|180285|180410.3|180280.3|10
1734506630000|2024-12-18 07:23:50|180415.8|180285.8|180363.5|180233.5|180417|180287|180358.7|180228.7|17
1734506640000|2024-12-18 07:24:00|180363.6|180233.6|180435.2|180305.2|180435.2|180305.2|180363.6|180233.6|20
1734506650000|2024-12-18 07:24:10|180435.3|180305.3|180452|180322|180453.9|180323.9|180434.3|180304.3|21
1734506660000|2024-12-18 07:24:20|180454.8|180324.8|180457.5|180327.5|180458.8|180328.8|180454.8|180324.8|14
1734506670000|2024-12-18 07:24:30|180456.8|180326.8|180440.7|180350.7|180461.5|180350.7|180440.7|180326.8|12
1734506680000|2024-12-18 07:24:40|180442.5|180352.5|180440.5|180350.5|180445.5|180355.5|180440.2|180350.2|7
1734506690000|2024-12-18 07:24:50|180440.7|180350.7|180457.1|180367.1|180458.5|180368.5|180440.7|180350.7|16
1734506700000|2024-12-18 07:25:00|180459.6|180369.6|180468.4|180338.4|180478.2|180388.2|180458.9|180338.4|17
1734506710000|2024-12-18 07:25:10|180469.9|180339.9|180478.3|180348.3|180478.3|180348.3|180461.4|180331.4|15
1734506720000|2024-12-18 07:25:20|180478.6|180348.6|180459.6|180369.6|180478.6|180370.8|180459.5|180348.3|13
1734506730000|2024-12-18 07:25:30|180458.1|180368.1|180458.3|180368.3|180458.4|180368.4|180458|180368|5
1734506740000|2024-12-18 07:25:40|180458.6|180368.6|180460.2|180370.2|180465.2|180375.2|180458.6|180368.6|9
1734506750000|2024-12-18 07:25:50|180460.5|180370.5|180460.5|180370.5|180460.5|180370.5|180460.5|180370.5|1
1734506760000|2024-12-18 07:26:00|180460.4|180370.4|180449.4|180359.4|180461.4|180371.4|180449.4|180359.4|12
1734506770000|2024-12-18 07:26:10|180449.5|180359.5|180450.3|180360.3|180450.3|180360.3|180449.4|180359.4|4
1734506780000|2024-12-18 07:26:20|180450.5|180360.5|180415.2|180325.2|180450.5|180360.5|180415.2|180325.2|10
1734506790000|2024-12-18 07:26:30|180414.7|180324.7|180420.9|180330.9|180421.1|180331.1|180410.8|180320.8|16
1734506800000|2024-12-18 07:26:40|180422.8|180332.8|180419.8|180329.8|180422.8|180332.8|180418.1|180328.1|9
1734506810000|2024-12-18 07:26:50|180422|180332|180442.2|180352.2|180442.2|180352.2|180422|180332|11
1734506820000|2024-12-18 07:27:00|180442|180352|180445.2|180355.2|180445.4|180355.4|180441.2|180351.2|12
1734506830000|2024-12-18 07:27:10|180444.6|180354.6|180458.8|180368.8|180458.8|180368.8|180444.6|180354.6|10
1734506840000|2024-12-18 07:27:20|180458.2|180368.2|180458.7|180368.7|180459|180369|180458.2|180368.2|6
1734506850000|2024-12-18 07:27:30|180459.9|180369.9|180461|180371|180461|180371|180458.6|180368.6|7
1734506860000|2024-12-18 07:27:40|180460.5|180370.5|180459.2|180369.2|180462.8|180372.8|180455.7|180365.7|12
1734506870000|2024-12-18 07:27:50|180458.7|180368.7|180458.5|180368.5|180458.7|180368.7|180455.8|180365.8|11
1734506880000|2024-12-18 07:28:00|180458|180368|180461.1|180371.1|180466.4|180376.4|180455.5|180365.5|12
1734506890000|2024-12-18 07:28:10|180459.1|180369.1|180464.4|180374.4|180464.4|180374.4|180459.1|180369.1|8
1734506900000|2024-12-18 07:28:20|180464.3|180374.3|180463.9|180373.9|180465.1|180375.1|180458.5|180368.5|12
1734506910000|2024-12-18 07:28:30|180463.1|180373.1|180444.1|180354.1|180463.1|180373.1|180444.1|180354.1|16
1734506920000|2024-12-18 07:28:40|180443.9|180353.9|180452.7|180362.7|180452.7|180362.7|180443.9|180353.9|10
1734506930000|2024-12-18 07:28:50|180455.9|180365.9|180457.4|180367.4|180458.1|180368.1|180455.9|180365.9|7
1734506940000|2024-12-18 07:29:00|180457.6|180367.6|180457.6|180367.6|180458.1|180368.1|180454.1|180364.1|10
1734506950000|2024-12-18 07:29:10|180457.9|180367.9|180465.9|180375.9|180465.9|180375.9|180457.6|180367.6|14
1734506960000|2024-12-18 07:29:20|180478.9|180388.9|180472.5|180382.5|180478.9|180388.9|180472.5|180382.5|11
1734506970000|2024-12-18 07:29:30|180471.7|180381.7|180471.3|180381.3|180473.5|180383.5|180471.3|180381.3|7
1734506980000|2024-12-18 07:29:40|180460.7|180370.7|180461.3|180371.3|180463.6|180373.6|180459.6|180369.6|10
1734506990000|2024-12-18 07:29:50|180460.1|180370.1|180458.3|180368.3|180462.7|180372.7|180457.9|180367.9|10
1734507000000|2024-12-18 07:30:00|180457.3|180367.3|180457|180367|180459.3|180369.3|180451|180361|19
1734507010000|2024-12-18 07:30:10|180456.6|180366.6|180456|180366|180458|180368|180453.2|180363.2|14
1734507020000|2024-12-18 07:30:20|180455.7|180365.7|180454.7|180364.7|180455.7|180365.7|180453.7|180363.7|5
1734507030000|2024-12-18 07:30:30|180454.6|180364.6|180454.6|180364.6|180455.7|180365.7|180454|180364|6
1734507040000|2024-12-18 07:30:40|180455|180365|180461|180371|180461.7|180371.7|180455|180365|14
1734507050000|2024-12-18 07:30:50|180460.7|180370.7|180459.3|180369.3|180460.7|180370.7|180455.6|180365.6|15
1734507060000|2024-12-18 07:31:00|180461.3|180371.3|180466.4|180376.4|180475.5|180385.5|180461.3|180371.3|20
1734507070000|2024-12-18 07:31:10|180467.4|180377.4|180477.8|180387.8|180477.8|180387.8|180466.4|180376.4|11
1734507080000|2024-12-18 07:31:20|180477.1|180387.1|180476.9|180386.9|180479.2|180389.2|180474.5|180384.5|12
1734507090000|2024-12-18 07:31:30|180476.6|180386.6|180481.1|180391.1|180481.1|180391.1|180473.3|180383.3|6
1734507100000|2024-12-18 07:31:40|180480.1|180390.1|180481.5|180391.5|180482.2|180392.2|180480.1|180390.1|4
1734507110000|2024-12-18 07:31:50|180480.1|180390.1|180482.1|180392.1|180482.1|180392.1|180480|180390|3
1734507120000|2024-12-18 07:32:00|180551.6|180461.6|180555.4|180465.4|180576.4|180465.7|180549.8|180443|13
1734507130000|2024-12-18 07:32:10|180556.8|180466.8|180573.4|180483.4|180576.4|180486.4|180556.4|180466.4|10
1734507140000|2024-12-18 07:32:20|180555.2|180465.2|180567.2|180477.2|180568.7|180478.7|180555.2|180465.2|8
1734507150000|2024-12-18 07:32:30|180577.6|180487.6|180579.5|180489.5|180579.5|180489.5|180577|180487|6
1734507160000|2024-12-18 07:32:40|180578.9|180488.9|180576.5|180486.5|180578.9|180488.9|180575.8|180485.8|5
1734507170000|2024-12-18 07:32:50|180576.8|180486.8|180574.4|180484.4|180584.5|180494.5|180574.4|180484.4|6
1734507180000|2024-12-18 07:33:00|180574.1|180484.1|180519.3|180429.3|180574.1|180484.1|180518.8|180428.8|15
1734507190000|2024-12-18 07:33:10|180519.6|180429.6|180512|180422|180519.6|180429.6|180512|180422|12
1734507200000|2024-12-18 07:33:20|180505.2|180415.2|180514.3|180424.3|180514.3|180424.3|180505.2|180415.2|8
1734507210000|2024-12-18 07:33:30|180515.3|180425.3|180518.3|180428.3|180518.3|180428.3|180514.9|180424.9|8
1734507220000|2024-12-18 07:33:40|180517.9|180427.9|180515.9|180425.9|180517.9|180427.9|180511.1|180421.1|10
1734507230000|2024-12-18 07:33:50|180516.3|180426.3|180519.2|180429.2|180519.3|180429.3|180516.3|180426.3|5
1734507240000|2024-12-18 07:34:00|180519.5|180429.5|180539.8|180449.8|180539.8|180449.8|180519.5|180429.5|16
1734507250000|2024-12-18 07:34:10|180538.8|180448.8|180536.7|180446.7|180538.8|180448.8|180528.6|180438.6|8
1734507260000|2024-12-18 07:34:20|180537|180447|180468|180338|180538|180448|180455.2|180338|19
1734507270000|2024-12-18 07:34:30|180467.9|180337.9|180473.2|180343.2|180476.7|180346.7|180467.9|180337.9|14
1734507280000|2024-12-18 07:34:40|180453.2|180363.2|180448.1|180358.1|180453.2|180363.2|180448.1|180358.1|4
1734507290000|2024-12-18 07:34:50|180449.8|180359.8|180456.7|180366.7|180459.2|180369.2|180449.8|180359.8|14
1734507300000|2024-12-18 07:35:00|180459.2|180369.2|180456|180366|180459.2|180369.2|180454.2|180364.2|10
1734507310000|2024-12-18 07:35:10|180455.7|180365.7|180461.2|180371.2|180461.9|180371.9|180455.2|180365.2|7
1734507320000|2024-12-18 07:35:20|180460.2|180370.2|180453.5|180363.5|180460.2|180370.2|180453.5|180363.5|4
1734507330000|2024-12-18 07:35:30|180454.8|180364.8|180455|180365|180455.3|180365.3|180453.5|180363.5|8
1734507340000|2024-12-18 07:35:40|180456|180366|180439.7|180349.7|180456|180366|180439.7|180349.7|15
1734507350000|2024-12-18 07:35:50|180440.7|180350.7|180434.2|180344.2|180440.7|180350.7|180431.8|180341.8|11
1734507360000|2024-12-18 07:36:00|180434.9|180344.9|180432.4|180342.4|180434.9|180344.9|180432.4|180342.4|7
1734507370000|2024-12-18 07:36:10|180431.7|180341.7|180431.4|180341.4|180432.1|180342.1|180431.4|180341.4|3
1734507380000|2024-12-18 07:36:20|180429.3|180339.3|180437.9|180347.9|180437.9|180347.9|180429.3|180339.3|12
1734507390000|2024-12-18 07:36:30|180439.6|180349.6|180439.4|180349.4|180440.9|180350.9|180432.9|180342.9|18
1734507400000|2024-12-18 07:36:40|180444.4|180354.4|180434.9|180344.9|180444.4|180354.4|180434.9|180344.9|6
1734507410000|2024-12-18 07:36:50|180434.6|180344.6|180444.4|180354.4|180445.4|180355.4|180431.1|180341.1|15
1734507420000|2024-12-18 07:37:00|180445.3|180355.3|180450.3|180360.3|180451.9|180361.9|180445.3|180355.3|8
1734507430000|2024-12-18 07:37:10|180448|180358|180449.6|180359.6|180452.3|180362.3|180448|180358|11
1734507440000|2024-12-18 07:37:20|180475.3|180385.3|180505|180415|180505|180415|180472.4|180382.4|9
1734507450000|2024-12-18 07:37:30|180505.3|180415.3|180506.5|180416.5|180507.3|180417.3|180505.3|180415.3|3
1734507460000|2024-12-18 07:37:40|180506.1|180416.1|180504.9|180414.9|180506.1|180416.1|180502.5|180412.5|9
1734507470000|2024-12-18 07:37:50|180504.6|180414.6|180502.2|180412.2|180504.6|180414.6|180502.2|180412.2|7
1734507480000|2024-12-18 07:38:00|180504.2|180414.2|180502.5|180412.5|180504.2|180414.2|180497.6|180407.6|9
1734507490000|2024-12-18 07:38:10|180502.6|180412.6|180503.3|180413.3|180504.4|180414.4|180502.5|180412.5|6
1734507500000|2024-12-18 07:38:20|180502.8|180412.8|180495.4|180405.4|180502.8|180412.8|180494.3|180404.3|6
1734507510000|2024-12-18 07:38:30|180494.8|180404.8|180491|180401|180494.9|180404.9|180491|180401|5
1734507520000|2024-12-18 07:38:40|180491.3|180401.3|180494.3|180404.3|180494.3|180404.3|180491.3|180401.3|8
1734507530000|2024-12-18 07:38:50|180494.1|180404.1|180493.3|180403.3|180494.7|180404.7|180493|180403|8
1734507540000|2024-12-18 07:39:00|180493.4|180403.4|180503.7|180413.7|180503.7|180413.7|180493.4|180403.4|10
1734507550000|2024-12-18 07:39:10|180504.4|180414.4|180505|180415|180505.1|180415.1|180504.4|180414.4|3
1734507560000|2024-12-18 07:39:20|180505.7|180415.7|180502.4|180412.4|180505.7|180415.7|180502.4|180412.4|7
1734507570000|2024-12-18 07:39:30|180502.7|180412.7|180498.4|180408.4|180502.7|180412.7|180498.4|180408.4|5
1734507580000|2024-12-18 07:39:40|180499.4|180409.4|180495.9|180405.9|180499.4|180409.4|180495.9|180405.9|11
1734507590000|2024-12-18 07:39:50|180495.6|180405.6|180498.1|180408.1|180498.5|180408.5|180495.6|180405.6|9
1734507600000|2024-12-18 07:40:00|180497.5|180407.5|180553.4|180463.4|180558.5|180468.5|180497.5|180407.5|22
1734507610000|2024-12-18 07:40:10|180543.3|180453.3|180546.1|180456.1|180549.7|180459.7|180542.1|180452.1|17
1734507620000|2024-12-18 07:40:20|180545.4|180455.4|180544.3|180454.3|180546.7|180456.7|180541.8|180451.8|6
1734507630000|2024-12-18 07:40:30|180544|180454|180544.6|180454.6|180544.6|180454.6|180544|180454|2
1734507640000|2024-12-18 07:40:40|180544.2|180454.2|180545.9|180455.9|180546.2|180456.2|180544.2|180454.2|6
1734507650000|2024-12-18 07:40:50|180544.6|180454.6|180541.3|180451.3|180544.6|180454.6|180541.3|180451.3|4
1734507660000|2024-12-18 07:41:00|180542.9|180452.9|180551.4|180461.4|180551.4|180461.4|180542.7|180452.7|7
1734507670000|2024-12-18 07:41:10|180551.1|180461.1|180551|180461|180551.1|180461.1|180548.9|180458.9|4
1734507680000|2024-12-18 07:41:20|180548.8|180458.8|180554.4|180464.4|180558.9|180468.9|180547.8|180457.8|13
1734507690000|2024-12-18 07:41:30|180554.7|180464.7|180546.6|180456.6|180555.4|180465.4|180546.6|180456.6|8
1734507700000|2024-12-18 07:41:40|180547.1|180457.1|180565.2|180475.2|180566.7|180476.7|180546.3|180456.3|11
1734507710000|2024-12-18 07:41:50|180566.4|180476.4|180569.6|180479.6|180610.1|180520.1|180566.1|180476.1|9
1734507720000|2024-12-18 07:42:00|180569.5|180479.5|180542.4|180452.4|180569.5|180479.5|180542.4|180452.4|13
1734507730000|2024-12-18 07:42:10|180543.2|180453.2|180539|180449|180544.2|180454.2|180535.3|180445.3|18
1734507740000|2024-12-18 07:42:20|180538.5|180448.5|180531.3|180441.3|180538.5|180448.5|180531.3|180441.3|6
1734507750000|2024-12-18 07:42:30|180529.6|180439.6|180532.3|180442.3|180532.3|180442.3|180529.6|180439.6|5
1734507760000|2024-12-18 07:42:40|180533.3|180443.3|180520.5|180430.5|180533.4|180443.4|180520.5|180430.5|10
1734507770000|2024-12-18 07:42:50|180520.9|180430.9|180517.5|180427.5|180521.5|180431.5|180517.2|180427.2|9
1734507780000|2024-12-18 07:43:00|180519.2|180429.2|180524.7|180434.7|180525.4|180435.4|180519.2|180429.2|17
1734507790000|2024-12-18 07:43:10|180525|180435|180530.4|180440.4|180530.4|180440.4|180519.3|180429.3|14
1734507800000|2024-12-18 07:43:20|180529|180439|180529.5|180439.5|180546.9|180456.9|180525.6|180435.6|17
1734507810000|2024-12-18 07:43:30|180530.2|180440.2|180541.3|180451.3|180541.3|180451.3|180530.2|180440.2|11
1734507820000|2024-12-18 07:43:40|180545.2|180455.2|180545|180455|180548|180458|180543.4|180453.4|14
1734507830000|2024-12-18 07:43:50|180544.3|180454.3|180553.8|180463.8|180561.2|180471.2|180538.3|180448.3|11
1734507840000|2024-12-18 07:44:00|180553.4|180463.4|180556.8|180466.8|180563.4|180473.4|180553.4|180463.4|12
1734507850000|2024-12-18 07:44:10|180556.2|180466.2|180557.5|180467.5|180557.5|180467.5|180556.2|180466.2|5
1734507860000|2024-12-18 07:44:20|180557.3|180467.3|180600|180510|180602.7|180512.7|180557.1|180467.1|12
1734507870000|2024-12-18 07:44:30|180600.3|180510.3|180586.2|180496.2|180629.9|180539.9|180586.2|180496.2|14
1734507880000|2024-12-18 07:44:40|180586.5|180496.5|180597|180507|180597|180507|180586.5|180496.5|15
1734507890000|2024-12-18 07:44:50|180598.7|180508.7|180594.7|180504.7|180599|180509|180594.7|180504.7|12
1734507900000|2024-12-18 07:45:00|180594.4|180504.4|180575.5|180485.5|180594.4|180504.4|180575.5|180485.5|9
1734507910000|2024-12-18 07:45:10|180574.8|180484.8|180603.2|180513.2|180603.2|180513.2|180572.5|180482.5|8
1734507920000|2024-12-18 07:45:20|180605.6|180515.6|180605.6|180515.6|180605.6|180515.6|180605.6|180515.6|1
1734507930000|2024-12-18 07:45:30|180605.9|180515.9|180605.6|180515.6|180605.9|180515.9|180605.6|180515.6|2
1734507940000|2024-12-18 07:45:40|180606.3|180516.3|180606.9|180516.9|180606.9|180516.9|180605.8|180515.8|5
1734507950000|2024-12-18 07:45:50|180608.6|180518.6|180602|180512|180609.6|180519.6|180602|180512|8
1734507960000|2024-12-18 07:46:00|180604.7|180514.7|180601.7|180511.7|180604.7|180514.7|180601.1|180511.1|10
1734507970000|2024-12-18 07:46:10|180601.4|180511.4|180601.4|180511.4|180606.9|180516.9|180601.4|180511.4|7
1734507980000|2024-12-18 07:46:20|180607.3|180517.3|180607.6|180517.6|180607.6|180517.6|180603.8|180513.8|6
1734507990000|2024-12-18 07:46:30|180607.7|180517.7|180603.1|180513.1|180607.7|180517.7|180603.1|180513.1|3
1734508000000|2024-12-18 07:46:40|180603.2|180513.2|180601.3|180511.3|180606.6|180516.6|180600.7|180510.7|6
1734508010000|2024-12-18 07:46:50|180602.3|180512.3|180601.3|180511.3|180607.3|180517.3|180600.3|180510.3|8
1734508020000|2024-12-18 07:47:00|180601.9|180511.9|180606.3|180516.3|180607|180517|180601.9|180511.9|7
1734508030000|2024-12-18 07:47:10|180606.7|180516.7|180608.5|180518.5|180609.5|180519.5|180606.7|180516.7|3
1734508040000|2024-12-18 07:47:20|180607.9|180517.9|180606.3|180516.3|180608.3|180518.3|180606.3|180516.3|7
1734508050000|2024-12-18 07:47:30|180606.6|180516.6|180606.6|180516.6|180606.6|180516.6|180606.5|180516.5|3
1734508060000|2024-12-18 07:47:40|180606.3|180516.3|180606.7|180516.7|180607.3|180517.3|180606.3|180516.3|7
1734508070000|2024-12-18 07:47:50|180606.4|180516.4|180606.6|180516.6|180606.7|180516.7|180606.4|180516.4|3
1734508080000|2024-12-18 07:48:00|180606.8|180516.8|180671.6|180581.6|180671.8|180581.8|180606.8|180516.8|11
1734508090000|2024-12-18 07:48:10|180672.1|180582.1|180695.5|180565.5|180695.5|180582.1|180672.1|180559.7|8
1734508100000|2024-12-18 07:48:20|180674.5|180584.5|180676.7|180586.7|180678|180588|180674.5|180584.5|5
1734508110000|2024-12-18 07:48:30|180696.8|180566.8|180673|180583|180697.1|180583.7|180673|180562.7|13
1734508120000|2024-12-18 07:48:40|180673.1|180583.1|180690.3|180600.3|180691.5|180601.5|180673.1|180583.1|8
1734508130000|2024-12-18 07:48:50|180689.6|180599.6|180699.1|180609.1|180699.1|180609.1|180688.9|180598.9|7
1734508140000|2024-12-18 07:49:00|180699.8|180609.8|180819.8|180689.8|180819.8|180689.8|180699.8|180609.8|13
1734508150000|2024-12-18 07:49:10|180818.8|180688.8|180812.8|180722.8|180820.5|180725.5|180793.6|180685.8|23
1734508160000|2024-12-18 07:49:20|180810.1|180720.1|180847.4|180757.4|180847.4|180757.4|180810.1|180720.1|20
1734508170000|2024-12-18 07:49:30|180851.8|180761.8|180850.5|180760.5|180858.1|180768.1|180847.8|180757.8|14
1734508180000|2024-12-18 07:49:40|180851.2|180761.2|180885|180795|180907.2|180796.3|180851.2|180761.2|22
1734508190000|2024-12-18 07:49:50|180889.7|180799.7|180889|180799|180889.7|180799.7|180883|180793|7
1734508200000|2024-12-18 07:50:00|180892|180802|180917.1|180827.1|180930.5|180834.4|180891.7|180799.5|23
1734508210000|2024-12-18 07:50:10|180918.5|180828.5|180923|180833|180924.3|180834.3|180914.8|180824.8|21
1734508220000|2024-12-18 07:50:20|180923.1|180833.1|180918.5|180828.5|180924|180834|180918.5|180828.5|15
1734508230000|2024-12-18 07:50:30|180918.8|180828.8|180904.8|180814.8|180919.5|180829.5|180901.6|180811.6|13
1734508240000|2024-12-18 07:50:40|180905.8|180815.8|180904.7|180814.7|180915.4|180825.4|180904.7|180814.7|14
1734508250000|2024-12-18 07:50:50|180907|180817|180924.3|180834.3|180924.3|180834.3|180907|180817|20
1734508260000|2024-12-18 07:51:00|180924|180834|180916.9|180826.9|180924|180834|180914.3|180824.3|15
1734508270000|2024-12-18 07:51:10|180917.9|180827.9|180913.1|180823.1|180918.6|180828.6|180903.1|180813.1|13
1734508280000|2024-12-18 07:51:20|180915.4|180825.4|180910.8|180820.8|180915.4|180825.4|180903.1|180813.1|16
1734508290000|2024-12-18 07:51:30|180903.4|180813.4|180904.7|180814.7|180910|180820|180903.4|180813.4|7
1734508300000|2024-12-18 07:51:40|180902.7|180812.7|180904.5|180814.5|180905.1|180815.1|180902.7|180812.7|4
1734508310000|2024-12-18 07:51:50|180909.4|180819.4|180918.3|180828.3|180918.4|180828.4|180908.4|180818.4|14
1734508320000|2024-12-18 07:52:00|180919|180829|180920.1|180830.1|180922.5|180832.5|180919|180829|7
1734508330000|2024-12-18 07:52:10|180919.1|180829.1|180906.4|180816.4|180919.1|180829.1|180902.7|180812.7|12
1734508340000|2024-12-18 07:52:20|180906.1|180816.1|180899.6|180809.6|180907.9|180817.9|180899.6|180809.6|12
1734508350000|2024-12-18 07:52:30|180900.5|180810.5|180900.5|180810.5|180900.5|180810.5|180900.5|180810.5|1
1734508360000|2024-12-18 07:52:40|180900.2|180810.2|180871.5|180781.5|180900.2|180810.2|180854.9|180764.9|17
1734508370000|2024-12-18 07:52:50|180870.5|180780.5|180868.1|180778.1|180872.8|180782.8|180867.9|180777.9|15
1734508380000|2024-12-18 07:53:00|180868.7|180778.7|180863.7|180773.7|180869.4|180779.4|180863.7|180773.7|12
1734508390000|2024-12-18 07:53:10|180864.7|180774.7|180864.7|180774.7|180870.1|180780.1|180864.7|180774.7|14
1734508400000|2024-12-18 07:53:20|180863.9|180773.9|180849.6|180759.6|180864.3|180774.3|180849.6|180759.6|15
1734508410000|2024-12-18 07:53:30|180849.3|180759.3|180824.9|180734.9|180849.3|180759.3|180824.8|180734.8|20
1734508420000|2024-12-18 07:53:40|180825.2|180735.2|180829.5|180739.5|180829.5|180739.5|180824.9|180734.9|15
1734508430000|2024-12-18 07:53:50|180830.6|180740.6|180833.5|180743.5|180833.5|180743.5|180825.7|180735.7|13
1734508440000|2024-12-18 07:54:00|180833.8|180743.8|180840.9|180750.9|180849.8|180759.8|180833.8|180743.8|18
1734508450000|2024-12-18 07:54:10|180841.6|180751.6|180835.9|180745.9|180841.6|180751.6|180835.9|180745.9|12
1734508460000|2024-12-18 07:54:20|180836.2|180746.2|180818.1|180728.1|180837.9|180747.9|180818.1|180728.1|10
1734508470000|2024-12-18 07:54:30|180818.8|180728.8|180815.8|180725.8|180831.3|180741.3|180815.8|180725.8|18
1734508480000|2024-12-18 07:54:40|180816.5|180726.5|180819.1|180729.1|180822.1|180732.1|180816.5|180726.5|14
1734508490000|2024-12-18 07:54:50|180819.2|180729.2|180819.1|180729.1|180819.2|180729.2|180819.1|180729.1|2
1734508500000|2024-12-18 07:55:00|180821.8|180731.8|180820.1|180730.1|180823.9|180733.9|180817.1|180727.1|14
1734508510000|2024-12-18 07:55:10|180820.8|180730.8|180867.4|180777.4|180867.7|180777.7|180820.8|180730.8|16
1734508520000|2024-12-18 07:55:20|180867|180777|180811.6|180721.6|180868.3|180778.3|180811.6|180721.6|7
1734508530000|2024-12-18 07:55:30|180811.3|180721.3|180789.4|180699.4|180813.2|180723.2|180786|180696|13
1734508540000|2024-12-18 07:55:40|180789.7|180699.7|180791.6|180701.6|180797.7|180707.7|180786.5|180696.5|19
1734508550000|2024-12-18 07:55:50|180791.3|180701.3|180796.4|180706.4|180796.4|180706.4|180772.1|180682.1|13
1734508560000|2024-12-18 07:56:00|180795.1|180705.1|180795.8|180705.8|180796.5|180706.5|180791.8|180701.8|6
1734508570000|2024-12-18 07:56:10|180782.5|180692.5|180763.1|180673.1|180789.8|180699.8|180761.7|180671.7|17
1734508580000|2024-12-18 07:56:20|180757.9|180667.9|180758.8|180668.8|180758.9|180668.9|180756|180666|6
1734508590000|2024-12-18 07:56:30|180758.1|180668.1|180760.3|180670.3|180764.6|180674.6|180758|180668|12
1734508600000|2024-12-18 07:56:40|180761.9|180671.9|180767.4|180677.4|180768.2|180678.2|180761.9|180671.9|16
1734508610000|2024-12-18 07:56:50|180763|180673|180761.1|180671.1|180764.8|180674.8|180761.1|180671.1|11
1734508620000|2024-12-18 07:57:00|180760|180670|180766.4|180676.4|180766.8|180676.8|180760|180670|17
1734508630000|2024-12-18 07:57:10|180765.8|180675.8|180768.6|180678.6|180769.6|180679.6|180763.9|180673.9|10
1734508640000|2024-12-18 07:57:20|180768.8|180678.8|180743.7|180653.7|180769.4|180679.4|180739.1|180649.1|20
1734508650000|2024-12-18 07:57:30|180741.7|180651.7|180759.5|180669.5|180759.5|180669.5|180741.7|180651.7|6
1734508660000|2024-12-18 07:57:40|180759.6|180669.6|180758.9|180668.9|180759.8|180669.8|180758.6|180668.6|5
1734508670000|2024-12-18 07:57:50|180757.6|180667.6|180760.4|180670.4|180761|180671|180757.6|180667.6|8
1734508680000|2024-12-18 07:58:00|180760.5|180670.5|180781.7|180651.7|180781.7|180670.5|180760.5|180647.1|7
1734508690000|2024-12-18 07:58:10|180782|180652|180781.4|180651.4|180782|180652|180780.8|180650.8|4
1734508700000|2024-12-18 07:58:20|180780.4|180650.4|180756.1|180666.1|180781.5|180666.1|180756.1|180647.3|10
1734508710000|2024-12-18 07:58:30|180755.9|180665.9|180759.5|180669.5|180759.5|180669.5|180754.9|180664.9|5
1734508720000|2024-12-18 07:58:40|180762.6|180672.6|180765.6|180675.6|180765.6|180675.6|180762.6|180672.6|6
1734508730000|2024-12-18 07:58:50|180764.9|180674.9|180756.9|180666.9|180764.9|180674.9|180756.9|180666.9|6
1734508740000|2024-12-18 07:59:00|180759.3|180669.3|180752.1|180662.1|180774.2|180669.6|180749.6|180641|20
1734508750000|2024-12-18 07:59:10|180751.7|180661.7|180758.9|180668.9|180762.5|180672.5|180749.8|180659.8|12
1734508760000|2024-12-18 07:59:20|180759.6|180669.6|180764.1|180674.1|180764.1|180674.1|180756.1|180666.1|9
1734508770000|2024-12-18 07:59:30|180762.8|180672.8|180762.9|180672.9|180762.9|180672.9|180754.2|180664.2|14
1734508780000|2024-12-18 07:59:40|180763.3|180673.3|180765|180675|180767|180677|180763.3|180673.3|12
1734508790000|2024-12-18 07:59:50|180768.7|180678.7|180768.6|180678.6|180768.7|180678.7|180766|180676|7
1734508800000|2024-12-18 08:00:00|180768.7|180678.7|180765.7|180675.7|180774.1|180684.1|180763.7|180673.7|11
1734508810000|2024-12-18 08:00:10|180766|180676|180771.3|180681.3|180771.3|180681.3|180765.7|180675.7|12
1734508820000|2024-12-18 08:00:20|180770|180680|180770|180680|180771.3|180681.3|180770|180680|5
1734508830000|2024-12-18 08:00:30|180769.7|180679.7|180764.9|180674.9|180769.7|180679.7|180764.3|180674.3|6
1734508840000|2024-12-18 08:00:40|180765.1|180675.1|180766|180676|180767|180677|180764.4|180674.4|14
1734508850000|2024-12-18 08:00:50|180768|180678|180770.3|180680.3|180770.3|180680.3|180768|180678|4
1734508860000|2024-12-18 08:01:00|180769.4|180679.4|180769.5|180679.5|180772.1|180682.1|180769.4|180679.4|9
1734508870000|2024-12-18 08:01:10|180774.5|180684.5|180808.6|180718.6|180808.6|180718.6|180768.9|180678.9|15
1734508880000|2024-12-18 08:01:20|180805.4|180715.4|180838.1|180748.1|180838.1|180748.1|180805.4|180715.4|29
1734508890000|2024-12-18 08:01:30|180838|180748|180838.4|180748.4|180838.5|180748.5|180836.8|180746.8|7
1734508900000|2024-12-18 08:01:40|180836.7|180746.7|180836.4|180746.4|180839|180749|180836.4|180746.4|9
1734508910000|2024-12-18 08:01:50|180837.1|180747.1|180832.9|180742.9|180838.1|180748.1|180832.9|180742.9|8
1734508920000|2024-12-18 08:02:00|180831.6|180741.6|180818.3|180728.3|180831.6|180741.6|180818.3|180728.3|14
1734508930000|2024-12-18 08:02:10|180817|180727|180808.1|180718.1|180817|180727|180806.5|180716.5|17
1734508940000|2024-12-18 08:02:20|180811.1|180721.1|180817.6|180727.6|180817.6|180727.6|180811.1|180721.1|9
1734508950000|2024-12-18 08:02:30|180822.2|180732.2|180816.4|180726.4|180824.3|180734.3|180814.5|180724.5|16
1734508960000|2024-12-18 08:02:40|180817.4|180727.4|180813.9|180723.9|180818.7|180728.7|180806.4|180716.4|16
1734508970000|2024-12-18 08:02:50|180814.3|180724.3|180809.6|180719.6|180814.3|180724.3|180805.7|180715.7|14
1734508980000|2024-12-18 08:03:00|180807.9|180717.9|180804.9|180714.9|180807.9|180717.9|180802.8|180712.8|9
1734508990000|2024-12-18 08:03:10|180805.8|180715.8|180788.4|180698.4|180805.8|180715.8|180788.4|180698.4|6
1734509000000|2024-12-18 08:03:20|180787.7|180697.7|180788.3|180698.3|180795.7|180705.7|180787.7|180697.7|13
1734509010000|2024-12-18 08:03:30|180786.4|180696.4|180805|180715|180805|180715|180764.4|180674.4|19
1734509020000|2024-12-18 08:03:40|180810.3|180720.3|180823.4|180733.4|180838.9|180733.4|180798|180705.9|20
1734509030000|2024-12-18 08:03:50|180825.6|180735.6|180819.6|180729.6|180829|180739|180819.6|180729.6|15
1734509040000|2024-12-18 08:04:00|180818.9|180728.9|180794.2|180704.2|180818.9|180728.9|180792.9|180702.9|18
1734509050000|2024-12-18 08:04:10|180794.8|180704.8|180793.4|180703.4|180800.5|180710.5|180792.4|180702.4|9
1734509060000|2024-12-18 08:04:20|180793.8|180703.8|180761.4|180671.4|180797.5|180707.5|180761.4|180671.4|16
1734509070000|2024-12-18 08:04:30|180775.1|180685.1|180777.4|180687.4|180778.8|180688.8|180774.1|180684.1|14
1734509080000|2024-12-18 08:04:40|180777.1|180687.1|180776.5|180686.5|180777.2|180687.2|180776.5|180686.5|3
1734509090000|2024-12-18 08:04:50|180777.2|180687.2|180788.4|180698.4|180792|180702|180777.2|180687.2|15
1734509100000|2024-12-18 08:05:00|180792.8|180702.8|180787.3|180697.3|180792.8|180702.8|180787|180697|12
1734509110000|2024-12-18 08:05:10|180786.7|180696.7|180774.5|180684.5|180787.3|180697.3|180771.8|180681.8|18
1734509120000|2024-12-18 08:05:20|180774.8|180684.8|180766.1|180676.1|180774.8|180684.8|180757|180667|20
1734509130000|2024-12-18 08:05:30|180765.8|180675.8|180776.1|180686.1|180777.3|180687.3|180765.8|180675.8|15
1734509140000|2024-12-18 08:05:40|180775.7|180685.7|180773.7|180683.7|180775.7|180685.7|180768.5|180678.5|16
1734509150000|2024-12-18 08:05:50|180773.4|180683.4|180769.8|180679.8|180773.4|180683.4|180767.4|180677.4|10
1734509160000|2024-12-18 08:06:00|180769.7|180679.7|180771.7|180681.7|180774.7|180684.7|180769.1|180679.1|15
1734509170000|2024-12-18 08:06:10|180769.1|180679.1|180758.7|180668.7|180770.1|180680.1|180758.7|180668.7|13
1734509180000|2024-12-18 08:06:20|180757|180667|180741|180651|180758|180668|180736.7|180646.7|17
1734509190000|2024-12-18 08:06:30|180740.6|180650.6|180747.9|180657.9|180748.3|180658.3|180740.6|180650.6|12
1734509200000|2024-12-18 08:06:40|180748.6|180658.6|180743.5|180653.5|180748.6|180658.6|180743.1|180653.1|14
1734509210000|2024-12-18 08:06:50|180742.8|180652.8|180739.2|180649.2|180742.8|180652.8|180735.2|180645.2|4
1734509220000|2024-12-18 08:07:00|180736.2|180646.2|180669.3|180579.3|180737.2|180647.2|180668|180561.7|21
1734509230000|2024-12-18 08:07:10|180669.7|180579.7|180666.5|180576.5|180669.9|180579.9|180666.1|180576.1|14
1734509240000|2024-12-18 08:07:20|180668.2|180578.2|180672.3|180582.3|180673.7|180583.7|180666.8|180576.8|16
1734509250000|2024-12-18 08:07:30|180671.7|180581.7|180679.4|180589.4|180680.4|180590.4|180669.4|180579.4|16
1734509260000|2024-12-18 08:07:40|180731|180601|180723.4|180633.4|180731.6|180634.8|180710.6|180601|19
1734509270000|2024-12-18 08:07:50|180719.2|180629.2|180711.8|180621.8|180719.2|180629.2|180711.8|180621.8|6
1734509280000|2024-12-18 08:08:00|180712.1|180622.1|180707|180617|180715.8|180625.8|180705.8|180615.8|12
1734509290000|2024-12-18 08:08:10|180707.3|180617.3|180691.6|180601.6|180707.6|180617.6|180691.5|180601.5|12
1734509300000|2024-12-18 08:08:20|180698.2|180608.2|180721.4|180631.4|180724|180634|180698.2|180608.2|13
1734509310000|2024-12-18 08:08:30|180721.1|180631.1|180718.6|180628.6|180721.1|180631.1|180712.2|180622.2|14
1734509320000|2024-12-18 08:08:40|180721.5|180631.5|180762.2|180672.2|180762.2|180672.2|180721.5|180631.5|16
1734509330000|2024-12-18 08:08:50|180766.2|180676.2|180761.3|180671.3|180766.9|180676.9|180760.9|180670.9|10
1734509340000|2024-12-18 08:09:00|180760.3|180670.3|180765.9|180675.9|180766.2|180676.2|180760.3|180670.3|16
1734509350000|2024-12-18 08:09:10|180767.4|180677.4|180770.7|180680.7|180771.5|180681.5|180767.4|180677.4|6
1734509360000|2024-12-18 08:09:20|180771.7|180681.7|180776.6|180686.6|180776.6|180686.6|180771.1|180681.1|7
1734509370000|2024-12-18 08:09:30|180776.2|180686.2|180762.6|180672.6|180776.2|180686.2|180762.6|180672.6|14
1734509380000|2024-12-18 08:09:40|180759.9|180669.9|180762.1|180672.1|180762.1|180672.1|180758.1|180668.1|10
1734509390000|2024-12-18 08:09:50|180761.8|180671.8|180763.1|180673.1|180763.4|180673.4|180760.1|180670.1|10
1734509400000|2024-12-18 08:10:00|180763.4|180673.4|180783.3|180693.3|180792.8|180702.8|180763.4|180673.4|17
1734509410000|2024-12-18 08:10:10|180779.6|180689.6|180800.1|180710.1|180800.4|180710.4|180778.9|180688.9|17
1734509420000|2024-12-18 08:10:20|180801.4|180711.4|180792.5|180702.5|180802.7|180712.7|180792.5|180702.5|21
1734509430000|2024-12-18 08:10:30|180792.3|180702.3|180777.3|180687.3|180794.5|180704.5|180772.4|180682.4|14
1734509440000|2024-12-18 08:10:40|180775.8|180685.8|180774.1|180684.1|180775.8|180685.8|180774.1|180684.1|7
1734509450000|2024-12-18 08:10:50|180773.4|180683.4|180752.2|180662.2|180773.4|180683.4|180751.5|180661.5|11
1734509460000|2024-12-18 08:11:00|180758.5|180668.5|180745.7|180655.7|180759.7|180669.7|180745.7|180655.7|19
1734509470000|2024-12-18 08:11:10|180745.5|180655.5|180757.4|180667.4|180760.1|180670.1|180745.5|180655.5|6
1734509480000|2024-12-18 08:11:20|180755.1|180665.1|180745|180655|180755.1|180665.1|180745|180655|11
1734509490000|2024-12-18 08:11:30|180749.6|180659.6|180748.7|180658.7|180750.1|180660.1|180748.1|180658.1|7
1734509500000|2024-12-18 08:11:40|180750|180660|180772.9|180682.9|180772.9|180682.9|180750|180660|11
1734509510000|2024-12-18 08:11:50|180772.7|180682.7|180765.3|180675.3|180773.6|180683.6|180765.3|180675.3|8
1734509520000|2024-12-18 08:12:00|180766|180676|180776|180686|180778.9|180688.9|180763.2|180673.2|19
1734509530000|2024-12-18 08:12:10|180777.4|180687.4|180782.5|180692.5|180789.3|180699.3|180777.4|180687.4|19
1734509540000|2024-12-18 08:12:20|180782.7|180692.7|180783|180693|180786.5|180696.5|180772.3|180682.3|17
1734509550000|2024-12-18 08:12:30|180790.2|180700.2|180782.6|180692.6|180792.5|180702.5|180782.4|180692.4|18
1734509560000|2024-12-18 08:12:40|180781.6|180691.6|180777.7|180687.7|180797.1|180707.1|180777|180687|15
1734509570000|2024-12-18 08:12:50|180777|180687|180788.8|180698.8|180788.8|180698.8|180777|180687|14
1734509580000|2024-12-18 08:13:00|180791.2|180701.2|180791.9|180701.9|180794.5|180704.5|180786.4|180696.4|20
1734509590000|2024-12-18 08:13:10|180790.7|180700.7|180788.7|180698.7|180792.6|180702.6|180786.2|180696.2|20
1734509600000|2024-12-18 08:13:20|180788|180698|180803.7|180713.7|180809.6|180719.6|180788|180698|18
1734509610000|2024-12-18 08:13:30|180803.4|180713.4|180803.7|180713.7|180803.7|180713.7|180792|180702|16
1734509620000|2024-12-18 08:13:40|180804.4|180714.4|180804.9|180714.9|180808.4|180718.4|180799.9|180709.9|16
1734509630000|2024-12-18 08:13:50|180803.9|180713.9|180809.1|180719.1|180809.1|180719.1|180803.9|180713.9|11
1734509640000|2024-12-18 08:14:00|180809.5|180719.5|180809.1|180719.1|180809.5|180719.5|180809.1|180719.1|2
1734509650000|2024-12-18 08:14:10|180809.4|180719.4|180809.1|180719.1|180809.4|180719.4|180809.1|180719.1|2
1734509660000|2024-12-18 08:14:20|180808.2|180718.2|180808.2|180718.2|180808.2|180718.2|180808.2|180718.2|1
1734509670000|2024-12-18 08:14:30|180809.2|180719.2|180810.6|180720.6|180811.8|180721.8|180809.2|180719.2|5
1734509680000|2024-12-18 08:14:40|180810.8|180720.8|180892.2|180802.2|180893.4|180803.4|180810.8|180720.8|29
1734509690000|2024-12-18 08:14:50|180893.2|180803.2|180889.6|180799.6|180893.7|180803.7|180888.6|180798.6|13
1734509700000|2024-12-18 08:15:00|180890.4|180800.4|180884.4|180794.4|180895.7|180805.7|180883|180793|18
1734509710000|2024-12-18 08:15:10|180884.7|180794.7|180869.3|180779.3|180884.7|180794.7|180869.3|180779.3|11
1734509720000|2024-12-18 08:15:20|180871.1|180781.1|180888.3|180798.3|180888.3|180798.3|180871.1|180781.1|16
1734509730000|2024-12-18 08:15:30|180889.5|180799.5|180890.6|180800.6|180890.6|180800.6|180887.1|180797.1|14
1734509740000|2024-12-18 08:15:40|180887.5|180797.5|180873.6|180783.6|180887.5|180797.5|180873.2|180783.2|11
1734509750000|2024-12-18 08:15:50|180874|180784|180880.8|180790.8|180886|180796|180874|180784|11
1734509760000|2024-12-18 08:16:00|180871.1|180781.1|180846.8|180756.8|180871.1|180781.1|180842.2|180752.2|16
1734509770000|2024-12-18 08:16:10|180846.6|180756.6|180845.5|180755.5|180847.3|180757.3|180845.5|180755.5|9
1734509780000|2024-12-18 08:16:20|180846.6|180756.6|180866.7|180776.7|180866.7|180776.7|180846.6|180756.6|10
1734509790000|2024-12-18 08:16:30|180865.6|180775.6|180866.4|180776.4|180867.4|180777.4|180864.6|180774.6|12
1734509800000|2024-12-18 08:16:40|180866.1|180776.1|180851.5|180761.5|180866.1|180776.1|180850.9|180760.9|9
1734509810000|2024-12-18 08:16:50|180850.8|180760.8|180796.4|180706.4|180850.8|180760.8|180794.2|180704.2|18
1734509820000|2024-12-18 08:17:00|180796.3|180706.3|180794.2|180704.2|180797.7|180707.7|180794.2|180704.2|10
1734509830000|2024-12-18 08:17:10|180793.7|180703.7|180790.3|180700.3|180793.8|180703.8|180790.3|180700.3|8
1734509840000|2024-12-18 08:17:20|180786.3|180696.3|180788.5|180698.5|180789|180699|180786.3|180696.3|6
1734509850000|2024-12-18 08:17:30|180787.7|180697.7|180781.2|180691.2|180787.7|180697.7|180780|180690|14
1734509860000|2024-12-18 08:17:40|180781|180691|180783.3|180693.3|180783.3|180693.3|180779.6|180689.6|9
1734509870000|2024-12-18 08:17:50|180783|180693|180794.7|180704.7|180798.8|180708.8|180759.3|180669.3|15
1734509880000|2024-12-18 08:18:00|180789.8|180699.8|180787.3|180697.3|180789.8|180699.8|180786.8|180696.8|19
1734509890000|2024-12-18 08:18:10|180787.8|180697.8|180820.4|180730.4|180822.2|180732.2|180787.2|180697.2|19
1734509900000|2024-12-18 08:18:20|180820.6|180730.6|180816.5|180726.5|180820.9|180730.9|180815.4|180725.4|14
1734509910000|2024-12-18 08:18:30|180816.8|180726.8|180816.7|180726.7|180820.8|180730.8|180813.9|180723.9|16
1734509920000|2024-12-18 08:18:40|180816.4|180726.4|180826.3|180736.3|180826.3|180736.3|180814.8|180724.8|15
1734509930000|2024-12-18 08:18:50|180828.7|180738.7|180831.5|180741.5|180831.5|180741.5|180828.7|180738.7|6
1734509940000|2024-12-18 08:19:00|180834.1|180744.1|180826.9|180736.9|180835.9|180745.9|180826.9|180736.9|14
1734509950000|2024-12-18 08:19:10|180826.6|180736.6|180822.2|180732.2|180826.6|180736.6|180822|180732|9
1734509960000|2024-12-18 08:19:20|180821.9|180731.9|180827.2|180737.2|180827.2|180737.2|180819.3|180729.3|9
1734509970000|2024-12-18 08:19:30|180826.8|180736.8|180831|180741|180831|180741|180826.8|180736.8|8
1734509980000|2024-12-18 08:19:40|180832.1|180742.1|180832.4|180742.4|180835.4|180745.4|180832.1|180742.1|5
1734509990000|2024-12-18 08:19:50|180835.5|180745.5|180886.6|180796.6|180886.6|180796.6|180835.5|180745.5|9
1734510000000|2024-12-18 08:20:00|180887.1|180797.1|180889.8|180799.8|180891|180801|180887.1|180797.1|21
1734510010000|2024-12-18 08:20:10|180890.3|180800.3|180887.2|180797.2|180891.4|180801.4|180887.2|180797.2|11
1734510020000|2024-12-18 08:20:20|180886.5|180796.5|180890.3|180800.3|180891.3|180801.3|180880.7|180790.7|19
1734510030000|2024-12-18 08:20:30|180887.8|180797.8|180875.8|180785.8|180888.7|180798.7|180875.2|180785.2|18
1734510040000|2024-12-18 08:20:40|180876.1|180786.1|180849.1|180759.1|180878.8|180788.8|180848.3|180758.3|17
1734510050000|2024-12-18 08:20:50|180849.8|180759.8|180854.7|180764.7|180860.7|180770.7|180845.7|180755.7|9
1734510060000|2024-12-18 08:21:00|180858|180768|180866.3|180776.3|180868.3|180778.3|180858|180768|9
1734510070000|2024-12-18 08:21:10|180866.5|180776.5|180866.5|180776.5|180866.8|180776.8|180864.9|180774.9|10
1734510080000|2024-12-18 08:21:20|180868|180778|180878.4|180788.4|180878.7|180788.7|180867.8|180777.8|10
1734510090000|2024-12-18 08:21:30|180878.2|180788.2|180869.2|180779.2|180878.2|180788.2|180868.6|180778.6|10
1734510100000|2024-12-18 08:21:40|180869.1|180779.1|180849.2|180759.2|180869.5|180779.5|180849.2|180759.2|11
1734510110000|2024-12-18 08:21:50|180848.7|180758.7|180881|180791|180881|180791|180848.7|180758.7|11
1734510120000|2024-12-18 08:22:00|180881.4|180791.4|180872|180782|180881.4|180791.4|180872|180782|14
1734510130000|2024-12-18 08:22:10|180870.6|180780.6|180876.2|180786.2|180876.2|180786.2|180870.6|180780.6|11
1734510140000|2024-12-18 08:22:20|180887.6|180797.6|180887.6|180797.6|180892.7|180802.7|180880.4|180790.4|14
1734510150000|2024-12-18 08:22:30|180888.3|180798.3|180874.2|180784.2|180888.3|180798.3|180874.2|180784.2|9
1734510160000|2024-12-18 08:22:40|180873.5|180783.5|180875.5|180785.5|180877.1|180787.1|180873.1|180783.1|8
1734510170000|2024-12-18 08:22:50|180877.5|180787.5|180887.5|180797.5|180887.5|180797.5|180877.5|180787.5|8
1734510180000|2024-12-18 08:23:00|180889.9|180799.9|180890.2|180800.2|180892.6|180802.6|180889.3|180799.3|7
1734510190000|2024-12-18 08:23:10|180892.5|180802.5|180889.6|180799.6|180892.5|180802.5|180889.6|180799.6|6
1734510200000|2024-12-18 08:23:20|180889.2|180799.2|180921.5|180831.5|180924.4|180834.4|180889|180799|15
1734510210000|2024-12-18 08:23:30|180922|180832|180920.3|180830.3|180922.8|180832.8|180919.3|180829.3|9
1734510220000|2024-12-18 08:23:40|180920.6|180830.6|180924|180834|180924|180834|180920.6|180830.6|7
1734510230000|2024-12-18 08:23:50|180921.3|180831.3|180904.5|180814.5|180922|180832|180901.8|180811.8|17
1734510240000|2024-12-18 08:24:00|180905.5|180815.5|180916.2|180826.2|180918.4|180828.4|180905.5|180815.5|10
1734510250000|2024-12-18 08:24:10|180916.9|180826.9|180922.4|180832.4|180923.2|180833.2|180916.9|180826.9|8
1734510260000|2024-12-18 08:24:20|180923.8|180833.8|180931.3|180841.3|180940.7|180850.7|180920.5|180830.5|18
1734510270000|2024-12-18 08:24:30|180928.3|180838.3|180936.3|180846.3|180938.3|180848.3|180927.6|180837.6|19
1734510280000|2024-12-18 08:24:40|180931.3|180841.3|180917.7|180827.7|180938.1|180848.1|180916.1|180826.1|16
1734510290000|2024-12-18 08:24:50|180916.9|180826.9|180895.3|180805.3|180917.9|180827.9|180895.1|180805.1|18
1734510300000|2024-12-18 08:25:00|180883.5|180793.5|180850.3|180760.3|180884.5|180794.5|180850.3|180760.3|21
1734510310000|2024-12-18 08:25:10|180850|180760|180849.2|180759.2|180850|180760|180849.2|180759.2|3
1734510320000|2024-12-18 08:25:20|180849.4|180759.4|180852.8|180762.8|180852.8|180762.8|180849.4|180759.4|16
1734510330000|2024-12-18 08:25:30|180851|180761|180840.8|180750.8|180851|180761|180840.8|180750.8|12
1734510340000|2024-12-18 08:25:40|180838.6|180748.6|180841|180751|180841|180751|180834.5|180744.5|8
1734510350000|2024-12-18 08:25:50|180838.5|180748.5|180842.8|180752.8|180843.3|180753.3|180838.5|180748.5|9
1734510360000|2024-12-18 08:26:00|180843.3|180753.3|180861.7|180771.7|180862.4|180772.4|180843.3|180753.3|14
1734510370000|2024-12-18 08:26:10|180857.2|180767.2|180864.6|180774.6|180865.5|180775.5|180856.4|180766.4|8
1734510380000|2024-12-18 08:26:20|180864.8|180774.8|180859.8|180769.8|180866.3|180776.3|180859.8|180769.8|5
1734510390000|2024-12-18 08:26:30|180861.3|180771.3|180869|180779|180874.2|180784.2|180861.3|180771.3|11
1734510400000|2024-12-18 08:26:40|180918.4|180828.4|180918.5|180828.5|180922.1|180832.1|180918.4|180828.4|15
1734510410000|2024-12-18 08:26:50|180916.5|180826.5|180916.3|180826.3|180918.4|180828.4|180913.3|180823.3|11
1734510420000|2024-12-18 08:27:00|180916.5|180826.5|180910.7|180820.7|180920.3|180830.3|180910.2|180820.2|11
1734510430000|2024-12-18 08:27:10|180909.5|180819.5|180929|180839|180929|180839|180909.5|180819.5|11
1734510440000|2024-12-18 08:27:20|180927.3|180837.3|180919|180829|180927.3|180837.3|180919|180829|11
1734510450000|2024-12-18 08:27:30|180918.5|180828.5|180918.3|180828.3|180918.5|180828.5|180918.3|180828.3|2
1734510460000|2024-12-18 08:27:40|180925.3|180835.3|180919.4|180829.4|180925.3|180835.3|180919.4|180829.4|4
1734510470000|2024-12-18 08:27:50|180919.6|180829.6|180894.2|180804.2|180919.6|180829.6|180894.2|180804.2|11
1734510480000|2024-12-18 08:28:00|180895.6|180805.6|180880.5|180790.5|180896.3|180806.3|180878|180788|8
1734510490000|2024-12-18 08:28:10|180879.3|180789.3|180867.1|180777.1|180879.7|180789.7|180865.8|180775.8|19
1734510500000|2024-12-18 08:28:20|180866.1|180776.1|180864.6|180774.6|180867.1|180777.1|180864.6|180774.6|11
1734510510000|2024-12-18 08:28:30|180866.1|180776.1|180855|180765|180866.1|180776.1|180847.8|180757.8|11
1734510520000|2024-12-18 08:28:40|180866.7|180776.7|180862.6|180772.6|180868.7|180778.7|180862.6|180772.6|13
1734510530000|2024-12-18 08:28:50|180861.1|180771.1|180853.9|180763.9|180862.1|180772.1|180853.2|180763.2|14
1734510540000|2024-12-18 08:29:00|180856.7|180766.7|180848.6|180758.6|180858.5|180768.5|180848.6|180758.6|10
1734510550000|2024-12-18 08:29:10|180847.9|180757.9|180823.9|180733.9|180851.1|180761.1|180822.8|180732.8|18
1734510560000|2024-12-18 08:29:20|180824.4|180734.4|180823.5|180733.5|180824.4|180734.4|180823.1|180733.1|5
1734510570000|2024-12-18 08:29:30|180825.9|180735.9|180827|180737|180828.8|180738.8|180825.9|180735.9|8
1734510580000|2024-12-18 08:29:40|180826|180736|180817.7|180727.7|180829.1|180739.1|180816.1|180726.1|15
1734510590000|2024-12-18 08:29:50|180816.4|180726.4|180847.6|180757.6|180855.1|180765.1|180813.9|180723.9|15
1734510600000|2024-12-18 08:30:00|180847.9|180757.9|180855|180765|180855|180765|180847.9|180757.9|9
1734510610000|2024-12-18 08:30:10|180854.8|180764.8|180849.8|180759.8|180864.9|180774.9|180848.7|180758.7|12
1734510620000|2024-12-18 08:30:20|180850.8|180760.8|180852|180762|180852|180762|180849.8|180759.8|5
1734510630000|2024-12-18 08:30:30|180851.7|180761.7|180855.5|180765.5|180864|180774|180851.7|180761.7|11
1734510640000|2024-12-18 08:30:40|180853.2|180763.2|180844.2|180754.2|180853.2|180763.2|180842.4|180752.4|14
1734510650000|2024-12-18 08:30:50|180845.8|180755.8|180862|180772|180862|180772|180845.8|180755.8|12
1734510660000|2024-12-18 08:31:00|180861.7|180771.7|180860.1|180770.1|180867.5|180777.5|180858|180768|9
1734510670000|2024-12-18 08:31:10|180860.6|180770.6|180859.2|180769.2|180860.6|180770.6|180859|180769|6
1734510680000|2024-12-18 08:31:20|180860.1|180770.1|180860|180770|180860.3|180770.3|180860|180770|3
1734510690000|2024-12-18 08:31:30|180860.3|180770.3|180861.5|180771.5|180862|180772|180859.6|180769.6|15
1734510700000|2024-12-18 08:31:40|180861.1|180771.1|180854.3|180764.3|180861.1|180771.1|180854.3|180764.3|9
1734510710000|2024-12-18 08:31:50|180851.8|180761.8|180807.5|180717.5|180862.3|180772.3|180807|180717|14
1734510720000|2024-12-18 08:32:00|180807.2|180717.2|180832.6|180742.6|180832.9|180742.9|180807.2|180717.2|15
1734510730000|2024-12-18 08:32:10|180831.1|180741.1|180835.2|180745.2|180835.4|180745.4|180830.6|180740.6|9
1734510740000|2024-12-18 08:32:20|180834.7|180744.7|180835.4|180745.4|180835.4|180745.4|180834.7|180744.7|5
1734510750000|2024-12-18 08:32:30|180837.4|180747.4|180847.5|180757.5|180847.5|180757.5|180837.4|180747.4|12
1734510760000|2024-12-18 08:32:40|180848.5|180758.5|180848.3|180758.3|180849.3|180759.3|180847.3|180757.3|5
1734510770000|2024-12-18 08:32:50|180848.6|180758.6|180849.9|180759.9|180851.6|180761.6|180848.3|180758.3|7
1734510780000|2024-12-18 08:33:00|180852|180762|180850|180760|180852|180762|180848.7|180758.7|13
1734510790000|2024-12-18 08:33:10|180850.5|180760.5|180844.8|180754.8|180850.5|180760.5|180836.3|180746.3|12
1734510800000|2024-12-18 08:33:20|180845|180755|180846.8|180756.8|180847.8|180757.8|180845|180755|7
1734510810000|2024-12-18 08:33:30|180848.5|180758.5|180852.4|180762.4|180853.1|180763.1|180848.5|180758.5|12
1734510820000|2024-12-18 08:33:40|180852.2|180762.2|180850|180760|180852.2|180762.2|180850|180760|6
1734510830000|2024-12-18 08:33:50|180849.5|180759.5|180848.7|180758.7|180849.5|180759.5|180843.3|180753.3|9
1734510840000|2024-12-18 08:34:00|180848.9|180758.9|180849.4|180759.4|180850.7|180760.7|180847|180757|9
1734510850000|2024-12-18 08:34:10|180851.1|180761.1|180851.3|180761.3|180851.3|180761.3|180850.1|180760.1|3
1734510860000|2024-12-18 08:34:20|180851.2|180761.2|180849.7|180759.7|180851.7|180761.7|180848.8|180758.8|10
1734510870000|2024-12-18 08:34:30|180849.3|180759.3|180852.9|180762.9|180853.6|180763.6|180849.3|180759.3|10
1734510880000|2024-12-18 08:34:40|180853.4|180763.4|180854.2|180764.2|180854.9|180764.9|180851.9|180761.9|14
1734510890000|2024-12-18 08:34:50|180855.2|180765.2|180855.4|180765.4|180855.4|180765.4|180853.9|180763.9|9
1734510900000|2024-12-18 08:35:00|180856.1|180766.1|180906.4|180816.4|180906.4|180816.4|180855.9|180765.9|14
1734510910000|2024-12-18 08:35:10|180910.8|180820.8|180908.4|180818.4|180910.8|180820.8|180908.2|180818.2|6
1734510920000|2024-12-18 08:35:20|180908.1|180818.1|180904|180814|180908.1|180818.1|180902.1|180812.1|9
1734510930000|2024-12-18 08:35:30|180903.3|180813.3|180898.2|180808.2|180903.3|180813.3|180897.2|180807.2|11
1734510950000|2024-12-18 08:35:50|180895|180805|180898.3|180808.3|180898.9|180808.9|180895|180805|15
1734510960000|2024-12-18 08:36:00|180898.5|180808.5|180791.8|180701.8|180898.5|180808.5|180790|180700|21
1734510970000|2024-12-18 08:36:10|180791.7|180701.7|180796.6|180706.6|180796.6|180706.6|180791.3|180701.3|6
1734510980000|2024-12-18 08:36:20|180796.1|180706.1|180818.6|180728.6|180818.6|180728.6|180794.9|180704.9|17
1734510990000|2024-12-18 08:36:30|180818.3|180728.3|180844.4|180754.4|180848.9|180758.9|180818.1|180728.1|20
1734511000000|2024-12-18 08:36:40|180844.9|180754.9|180848.4|180758.4|180848.4|180758.4|180844.9|180754.9|6
1734511010000|2024-12-18 08:36:50|180848.5|180758.5|180820.4|180730.4|180848.5|180758.5|180820.4|180730.4|7
1734511020000|2024-12-18 08:37:00|180820.9|180730.9|180822.8|180732.8|180825.3|180735.3|180818.2|180728.2|9
1734511030000|2024-12-18 08:37:10|180822.9|180732.9|180819.3|180729.3|180822.9|180732.9|180819.3|180729.3|5
1734511040000|2024-12-18 08:37:20|180818.1|180728.1|180817.4|180727.4|180818.6|180728.6|180816.1|180726.1|7
1734511050000|2024-12-18 08:37:30|180817.1|180727.1|180843.1|180753.1|180843.1|180753.1|180815.9|180725.9|14
1734511060000|2024-12-18 08:37:40|180841.8|180751.8|180843.6|180753.6|180843.6|180753.6|180841.5|180751.5|6
1734511070000|2024-12-18 08:37:50|180842.9|180752.9|180844.1|180754.1|180844.1|180754.1|180842.1|180752.1|7
1734511080000|2024-12-18 08:38:00|180843.7|180753.7|180849.2|180759.2|180849.2|180759.2|180843.7|180753.7|9
1734511090000|2024-12-18 08:38:10|180850|180760|180857.9|180767.9|180858.2|180768.2|180849.8|180759.8|12
1734511100000|2024-12-18 08:38:20|180858.4|180768.4|180845.3|180755.3|180860.1|180770.1|180837.4|180747.4|14
1734511110000|2024-12-18 08:38:30|180846.3|180756.3|180837.4|180747.4|180848.9|180758.9|180835.9|180745.9|10
1734511120000|2024-12-18 08:38:40|180837.3|180747.3|180828.1|180738.1|180837.3|180747.3|180827.4|180737.4|13
1734511130000|2024-12-18 08:38:50|180827.4|180737.4|180835.2|180745.2|180835.2|180745.2|180826.6|180736.6|7
1734511140000|2024-12-18 08:39:00|180837.8|180747.8|180845.2|180755.2|180845.2|180755.2|180837.8|180747.8|9
1734511150000|2024-12-18 08:39:10|180846|180756|180852.2|180762.2|180852.3|180762.3|180845.2|180755.2|10
1734511160000|2024-12-18 08:39:20|180853|180763|180851.4|180761.4|180854.3|180764.3|180851.3|180761.3|5
1734511170000|2024-12-18 08:39:30|180852.9|180762.9|180816.4|180726.4|180858.2|180768.2|180809.9|180719.9|12
1734511180000|2024-12-18 08:39:40|180815.9|180725.9|180813.3|180723.3|180817.1|180727.1|180813.3|180723.3|5
1734511190000|2024-12-18 08:39:50|180816|180726|180817.7|180727.7|180817.7|180727.7|180816|180726|4
1734511200000|2024-12-18 08:40:00|180819.2|180729.2|180818.9|180728.9|180819.2|180729.2|180818.2|180728.2|10
1734511210000|2024-12-18 08:40:10|180818.6|180728.6|180818.4|180728.4|180818.9|180728.9|180818.4|180728.4|6
1734511220000|2024-12-18 08:40:20|180818.5|180728.5|180817.8|180727.8|180818.5|180728.5|180817.1|180727.1|6
1734511230000|2024-12-18 08:40:30|180818|180728|180825.3|180735.3|180825.3|180735.3|180818|180728|7
1734511240000|2024-12-18 08:40:40|180825.2|180735.2|180824|180734|180825.8|180735.8|180823.9|180733.9|8
1734511250000|2024-12-18 08:40:50|180823|180733|180822|180732|180823.9|180733.9|180821.7|180731.7|10
1734511260000|2024-12-18 08:41:00|180822.2|180732.2|180822.9|180732.9|180823|180733|180822.1|180732.1|8
1734511270000|2024-12-18 08:41:10|180821.9|180731.9|180864.3|180774.3|180864.3|180774.3|180821.9|180731.9|13
1734511280000|2024-12-18 08:41:20|180864.1|180774.1|180868|180778|180868|180778|180864.1|180774.1|9
1734511290000|2024-12-18 08:41:30|180869.1|180779.1|180850.8|180760.8|180870.3|180780.3|180849.8|180759.8|12
1734511300000|2024-12-18 08:41:40|180849.2|180759.2|180842.5|180752.5|180849.4|180759.4|180842.5|180752.5|6
1734511310000|2024-12-18 08:41:50|180843|180753|180851|180761|180851.2|180761.2|180842.2|180752.2|9
1734511320000|2024-12-18 08:42:00|180850.7|180760.7|180858.2|180768.2|180858.4|180768.4|180850.7|180760.7|12
1734511330000|2024-12-18 08:42:10|180856.4|180766.4|180855.5|180765.5|180856.4|180766.4|180855.3|180765.3|7
1734511340000|2024-12-18 08:42:20|180855.3|180765.3|180857.8|180767.8|180857.8|180767.8|180855.3|180765.3|3
1734511350000|2024-12-18 08:42:30|180857.9|180767.9|180859.9|180769.9|180859.9|180769.9|180857.8|180767.8|4
1734511360000|2024-12-18 08:42:40|180860.7|180770.7|180871.7|180781.7|180872.9|180782.9|180860.7|180770.7|17
1734511370000|2024-12-18 08:42:50|180872.1|180782.1|180874.2|180784.2|180874.2|180784.2|180872.1|180782.1|5
1734511380000|2024-12-18 08:43:00|180874.3|180784.3|180874|180784|180876.1|180786.1|180874|180784|9
1734511390000|2024-12-18 08:43:10|180873.7|180783.7|180872.3|180782.3|180874.3|180784.3|180872.3|180782.3|3
1734511400000|2024-12-18 08:43:20|180872|180782|180870.9|180780.9|180872|180782|180870.9|180780.9|3
1734511410000|2024-12-18 08:43:30|180871.1|180781.1|180871.1|180781.1|180871.1|180781.1|180871.1|180781.1|1
1734511420000|2024-12-18 08:43:40|180865.3|180775.3|180869.7|180779.7|180869.7|180779.7|180863.7|180773.7|6
1734511430000|2024-12-18 08:43:50|180869.5|180779.5|180852.7|180762.7|180869.5|180779.5|180852.7|180762.7|12
1734511440000|2024-12-18 08:44:00|180853.7|180763.7|180837.4|180747.4|180853.7|180763.7|180830.7|180740.7|19
1734511450000|2024-12-18 08:44:10|180836.4|180746.4|180827.1|180737.1|180836.9|180746.9|180827.1|180737.1|6
1734511460000|2024-12-18 08:44:20|180825.1|180735.1|180825.8|180735.8|180826.9|180736.9|180824.6|180734.6|11
1734511470000|2024-12-18 08:44:30|180825.6|180735.6|180829|180739|180831|180741|180825.6|180735.6|4
1734511480000|2024-12-18 08:44:40|180827|180737|180826.5|180736.5|180827|180737|180825.2|180735.2|12
1734511490000|2024-12-18 08:44:50|180836.5|180746.5|180844.8|180754.8|180844.8|180754.8|180836.5|180746.5|11
1734511500000|2024-12-18 08:45:00|180848.2|180758.2|180868.8|180778.8|180869.1|180779.1|180848.2|180758.2|12
1734511510000|2024-12-18 08:45:10|180869.1|180779.1|180894.9|180804.9|180926.2|180816.5|180869|180779|16
1734511520000|2024-12-18 08:45:20|180895.1|180805.1|180907|180817|180907.8|180817.8|180895.1|180805.1|20
1734511530000|2024-12-18 08:45:30|180907.7|180817.7|180907.4|180817.4|180909.4|180819.4|180903.9|180813.9|13
1734511540000|2024-12-18 08:45:40|180905.9|180815.9|180862.3|180772.3|180907.3|180817.3|180862.3|180772.3|12
1734511550000|2024-12-18 08:45:50|180858.3|180768.3|180869.5|180779.5|180877.6|180787.6|180858.3|180768.3|13
1734511560000|2024-12-18 08:46:00|180871.4|180781.4|180872.3|180782.3|180873.1|180783.1|180871.4|180781.4|9
1734511570000|2024-12-18 08:46:10|180872.1|180782.1|180855.9|180765.9|180872.1|180782.1|180855.9|180765.9|15
1734511580000|2024-12-18 08:46:20|180854.4|180764.4|180853.4|180763.4|180854.4|180764.4|180851.4|180761.4|7
1734511590000|2024-12-18 08:46:30|180852.9|180762.9|180852.5|180762.5|180852.9|180762.9|180852.4|180762.4|4
1734511600000|2024-12-18 08:46:40|180853.5|180763.5|180852.8|180762.8|180853.5|180763.5|180851|180761|15
1734511610000|2024-12-18 08:46:50|180852.1|180762.1|180848.3|180758.3|180852.9|180762.9|180848.2|180758.2|10
1734511620000|2024-12-18 08:47:00|180849.5|180759.5|180851.5|180761.5|180851.5|180761.5|180849.5|180759.5|5
1734511630000|2024-12-18 08:47:10|180851.7|180761.7|180851.7|180761.7|180851.8|180761.8|180851|180761|6
1734511640000|2024-12-18 08:47:20|180849|180759|180850|180760|180850|180760|180846.6|180756.6|7
1734511650000|2024-12-18 08:47:30|180850.5|180760.5|180850.5|180760.5|180850.5|180760.5|180850.5|180760.5|1
1734511660000|2024-12-18 08:47:40|180851|180761|180853.6|180763.6|180854.1|180764.1|180851|180761|9
1734511670000|2024-12-18 08:47:50|180855.2|180765.2|180868.2|180778.2|180868.9|180778.9|180855.2|180765.2|12
1734511680000|2024-12-18 08:48:00|180867.5|180777.5|180871.9|180781.9|180876.1|180786.1|180867.5|180777.5|17
1734511690000|2024-12-18 08:48:10|180873.9|180783.9|180857.7|180767.7|180875.3|180785.3|180857.7|180767.7|13
1734511700000|2024-12-18 08:48:20|180856.5|180766.5|180863.7|180773.7|180872.3|180782.3|180855.8|180765.8|14
1734511710000|2024-12-18 08:48:30|180864.2|180774.2|180860.7|180770.7|180864.2|180774.2|180860.1|180770.1|15
1734511720000|2024-12-18 08:48:40|180860.5|180770.5|180870|180780|180870|180780|180860.5|180770.5|19
1734511730000|2024-12-18 08:48:50|180869|180779|180869.9|180779.9|180870.2|180780.2|180864.4|180774.4|10
1734511740000|2024-12-18 08:49:00|180866.2|180776.2|180864.7|180774.7|180869|180779|180863.5|180773.5|16
1734511750000|2024-12-18 08:49:10|180866.1|180776.1|180866.3|180776.3|180866.3|180776.3|180866.1|180776.1|2
1734511760000|2024-12-18 08:49:20|180864.9|180774.9|180859.5|180769.5|180864.9|180774.9|180859.5|180769.5|10
1734511770000|2024-12-18 08:49:30|180860.8|180770.8|180859.9|180769.9|180864|180774|180859.9|180769.9|9
1734511780000|2024-12-18 08:49:40|180860.8|180770.8|180858.8|180768.8|180860.8|180770.8|180857.6|180767.6|11
1734511790000|2024-12-18 08:49:50|180858.6|180768.6|180856.5|180766.5|180858.6|180768.6|180856.3|180766.3|3
1734511800000|2024-12-18 08:50:00|180855|180765|180857.4|180767.4|180857.4|180767.4|180850.8|180760.8|11
1734511810000|2024-12-18 08:50:10|180857.6|180767.6|180853.5|180763.5|180857.6|180767.6|180848.6|180758.6|8
1734511820000|2024-12-18 08:50:20|180853.7|180763.7|180852.1|180762.1|180853.7|180763.7|180851.2|180761.2|4
1734511830000|2024-12-18 08:50:30|180851.8|180761.8|180852.7|180762.7|180853|180763|180851.8|180761.8|4
1734511840000|2024-12-18 08:50:40|180853.2|180763.2|180862.1|180772.1|180866.6|180776.6|180852.7|180762.7|17
1734511850000|2024-12-18 08:50:50|180861.9|180771.9|180855|180765|180861.9|180771.9|180854.5|180764.5|4
1734511860000|2024-12-18 08:51:00|180855.1|180765.1|180853.1|180763.1|180858.1|180768.1|180851.9|180761.9|11
1734511870000|2024-12-18 08:51:10|180853.6|180763.6|180854|180764|180855|180765|180853.6|180763.6|5
1734511880000|2024-12-18 08:51:20|180853.8|180763.8|180853.9|180763.9|180863.1|180773.1|180852.9|180762.9|11
1734511890000|2024-12-18 08:51:30|180853.1|180763.1|180850.2|180760.2|180854|180764|180850.2|180760.2|13
1734511900000|2024-12-18 08:51:40|180847.1|180757.1|180848.7|180758.7|180850.3|180760.3|180847.1|180757.1|10
1734511910000|2024-12-18 08:51:50|180848.5|180758.5|180847.9|180757.9|180848.5|180758.5|180845.9|180755.9|10
1734511920000|2024-12-18 08:52:00|180848.1|180758.1|180848.1|180758.1|180849.6|180759.6|180848|180758|6
1734511930000|2024-12-18 08:52:10|180848|180758|180853.8|180763.8|180854.5|180764.5|180848|180758|18
1734511940000|2024-12-18 08:52:20|180867.2|180777.2|180869.5|180779.5|180870.5|180780.5|180866.7|180776.7|10
1734511950000|2024-12-18 08:52:30|180869.3|180779.3|180941.5|180851.5|180947.2|180857.2|180869.3|180779.3|12
1734511960000|2024-12-18 08:52:40|180941.4|180851.4|180947.2|180857.2|180947.2|180857.2|180924|180834|13
1734511970000|2024-12-18 08:52:50|180948.9|180858.9|180945.8|180855.8|180950.5|180860.5|180945.8|180855.8|6
1734511980000|2024-12-18 08:53:00|180945.6|180855.6|180942.3|180852.3|180947.6|180857.6|180939.2|180849.2|10
1734511990000|2024-12-18 08:53:10|180941.1|180851.1|180932.2|180842.2|180943.4|180853.4|180931.8|180841.8|11
1734512000000|2024-12-18 08:53:20|180933|180843|180934.9|180844.9|180936.3|180846.3|180931.9|180841.9|10
1734512010000|2024-12-18 08:53:30|180935.2|180845.2|180942.1|180852.1|180942.1|180852.1|180935.2|180845.2|7
1734512020000|2024-12-18 08:53:40|180941.6|180851.6|180938.1|180848.1|180941.6|180851.6|180938.1|180848.1|11
1734512030000|2024-12-18 08:53:50|180937.8|180847.8|180923.7|180833.7|180937.8|180847.8|180923.7|180833.7|10
1734512040000|2024-12-18 08:54:00|180925.2|180835.2|180933.1|180843.1|180933.1|180843.1|180925.2|180835.2|12
1734512050000|2024-12-18 08:54:10|180933.3|180843.3|180939.5|180849.5|180940.6|180850.6|180933.3|180843.3|11
1734512060000|2024-12-18 08:54:20|180940.6|180850.6|180940.1|180850.1|180940.6|180850.6|180940.1|180850.1|3
1734512070000|2024-12-18 08:54:30|180940.4|180850.4|180939.5|180849.5|180940.4|180850.4|180937.5|180847.5|6
1734512080000|2024-12-18 08:54:40|180937.8|180847.8|180930.7|180840.7|180937.8|180847.8|180930.7|180840.7|8
1734512090000|2024-12-18 08:54:50|180933.3|180843.3|180938.6|180848.6|180938.6|180848.6|180931.5|180841.5|8
1734512100000|2024-12-18 08:55:00|180937.1|180847.1|180936.7|180846.7|180938.1|180848.1|180934.2|180844.2|10
1734512110000|2024-12-18 08:55:10|180937|180847|180941.3|180851.3|180941.3|180851.3|180936.6|180846.6|7
1734512120000|2024-12-18 08:55:20|180941.4|180851.4|180935.8|180845.8|180941.5|180851.5|180934.3|180844.3|10
1734512130000|2024-12-18 08:55:30|180933.5|180843.5|180930.6|180840.6|180933.5|180843.5|180927.6|180837.6|13
1734512140000|2024-12-18 08:55:40|180928.3|180838.3|180930.1|180840.1|180930.2|180840.2|180923.9|180833.9|15
1734512150000|2024-12-18 08:55:50|180932.1|180842.1|180936.8|180846.8|180937.5|180847.5|180932.1|180842.1|8
1734512160000|2024-12-18 08:56:00|180939.3|180849.3|180940|180850|180940.6|180850.6|180939.3|180849.3|8
1734512170000|2024-12-18 08:56:10|180940.5|180850.5|180940.3|180850.3|180940.5|180850.5|180939.8|180849.8|5
1734512180000|2024-12-18 08:56:20|180940.2|180850.2|180940.5|180850.5|180941.5|180851.5|180940.1|180850.1|5
1734512190000|2024-12-18 08:56:30|180940.3|180850.3|180941.6|180851.6|180941.6|180851.6|180940.3|180850.3|3
1734512200000|2024-12-18 08:56:40|180936.8|180846.8|180906.1|180816.1|180936.8|180846.8|180906.1|180816.1|10
1734512210000|2024-12-18 08:56:50|180904.9|180814.9|180821.8|180731.8|180906.4|180816.4|180821.7|180731.7|21
1734512220000|2024-12-18 08:57:00|180822.2|180732.2|180794.3|180704.3|180822.2|180732.2|180794.3|180704.3|19
1734512230000|2024-12-18 08:57:10|180793.6|180703.6|180788.5|180698.5|180793.6|180703.6|180788.5|180698.5|11
1734512240000|2024-12-18 08:57:20|180781.8|180691.8|180764.7|180674.7|180787.1|180697.1|180764.7|180674.7|16
1734512250000|2024-12-18 08:57:30|180766.4|180676.4|180768.9|180678.9|180768.9|180678.9|180766.2|180676.2|7
1734512260000|2024-12-18 08:57:40|180768.6|180678.6|180768|180678|180769.1|180679.1|180767.7|180677.7|11
1734512270000|2024-12-18 08:57:50|180768.5|180678.5|180769.3|180679.3|180769.3|180679.3|180766.7|180676.7|8
1734512280000|2024-12-18 08:58:00|180768.3|180678.3|180748.8|180658.8|180770.2|180680.2|180748.8|180658.8|14
1734512290000|2024-12-18 08:58:10|180739.5|180649.5|180755.8|180665.8|180756.1|180666.1|180738.7|180648.7|11
1734512300000|2024-12-18 08:58:20|180757.6|180667.6|180759.4|180669.4|180759.9|180669.9|180757.6|180667.6|9
1734512310000|2024-12-18 08:58:30|180759.1|180669.1|180758.9|180668.9|180759.1|180669.1|180758.9|180668.9|2
1734512320000|2024-12-18 08:58:40|180760.1|180670.1|180760.1|180670.1|180760.2|180670.2|180760.1|180670.1|3
1734512330000|2024-12-18 08:58:50|180760.6|180670.6|180761.7|180671.7|180762.1|180672.1|180760.6|180670.6|4
1734512340000|2024-12-18 08:59:00|180748.3|180658.3|180740.1|180650.1|180748.3|180658.3|180738.1|180648.1|22
1734512350000|2024-12-18 08:59:10|180739.9|180649.9|180737.8|180647.8|180742.3|180652.3|180737.8|180647.8|13
1734512360000|2024-12-18 08:59:20|180737.4|180647.4|180742.7|180652.7|180742.7|180652.7|180737.4|180647.4|11
1734512370000|2024-12-18 08:59:30|180742.5|180652.5|180737.5|180647.5|180742.5|180652.5|180737.5|180647.5|9
1734512380000|2024-12-18 08:59:40|180738.2|180648.2|180742.4|180652.4|180742.7|180652.7|180737.5|180647.5|10
1734512390000|2024-12-18 08:59:50|180741.9|180651.9|180743.3|180653.3|180744.5|180654.5|180738.3|180648.3|8
1734512400000|2024-12-18 09:00:00|180744.5|180654.5|180744.8|180654.8|180748.4|180658.4|180724.7|180634.7|22
1734512410000|2024-12-18 09:00:10|180744.6|180654.6|180746.5|180656.5|180746.5|180656.5|180744|180654|7
1734512420000|2024-12-18 09:00:20|180747|180657|180745.3|180655.3|180747|180657|180741.3|180651.3|16
1734512430000|2024-12-18 09:00:30|180745.1|180655.1|180767.8|180677.8|180767.8|180677.8|180745.1|180655.1|11
1734512440000|2024-12-18 09:00:40|180768.5|180678.5|180779.6|180689.6|180780.1|180690.1|180768.5|180678.5|17
1734512450000|2024-12-18 09:00:50|180776.7|180686.7|180773.3|180683.3|180777.3|180687.3|180773.3|180683.3|11
1734512460000|2024-12-18 09:01:00|180772.6|180682.6|180754.8|180664.8|180772.6|180682.6|180746.8|180656.8|25
1734512470000|2024-12-18 09:01:10|180761.6|180671.6|180776|180686|180777.3|180687.3|180761.6|180671.6|20
1734512480000|2024-12-18 09:01:20|180776.9|180686.9|180788.5|180698.5|180789.3|180699.3|180776.9|180686.9|13
1734512490000|2024-12-18 09:01:30|180788.8|180698.8|180798.7|180708.7|180798.7|180708.7|180788.8|180698.8|9
1734512500000|2024-12-18 09:01:40|180800.5|180710.5|180803.2|180713.2|180809.4|180719.4|180800.4|180710.4|11
1734512510000|2024-12-18 09:01:50|180803.9|180713.9|180809.6|180719.6|180809.9|180719.9|180803.9|180713.9|8
1734512520000|2024-12-18 09:02:00|180809|180719|180817.5|180727.5|180817.5|180727.5|180809|180719|6
1734512530000|2024-12-18 09:02:10|180814.1|180724.1|180811.8|180721.8|180814.4|180724.4|180810.6|180720.6|8
1734512540000|2024-12-18 09:02:20|180812|180722|180801.1|180711.1|180813.3|180723.3|180800.4|180710.4|9
1734512550000|2024-12-18 09:02:30|180799.1|180709.1|180807.2|180717.2|180807.2|180717.2|180798.6|180708.6|12
1734512560000|2024-12-18 09:02:40|180811.1|180721.1|180816.3|180726.3|180816.3|180726.3|180807.4|180717.4|12
1734512570000|2024-12-18 09:02:50|180816.1|180726.1|180816|180726|180818|180728|180815.7|180725.7|6
1734512580000|2024-12-18 09:03:00|180817|180727|180813.7|180723.7|180817|180727|180812.7|180722.7|5
1734512590000|2024-12-18 09:03:10|180812.2|180722.2|180813.9|180723.9|180813.9|180723.9|180812.2|180722.2|3
1734512600000|2024-12-18 09:03:20|180814.2|180724.2|180814.3|180724.3|180814.9|180724.9|180814|180724|7
1734512610000|2024-12-18 09:03:30|180814.4|180724.4|180813.4|180723.4|180814.4|180724.4|180813.4|180723.4|4
1734512620000|2024-12-18 09:03:40|180812|180722|180821.4|180731.4|180825.4|180735.4|180812|180722|12
1734512630000|2024-12-18 09:03:50|180822.4|180732.4|180848.9|180758.9|180854|180759|180821.2|180715.8|18
1734512640000|2024-12-18 09:04:00|180845.6|180755.6|180845.8|180755.8|180848|180758|180845.3|180755.3|14
1734512650000|2024-12-18 09:04:10|180847.5|180757.5|180846.7|180756.7|180848.1|180758.1|180846.7|180756.7|5
1734512660000|2024-12-18 09:04:20|180845.2|180755.2|180820.5|180730.5|180845.2|180755.2|180817.9|180727.9|12
1734512670000|2024-12-18 09:04:30|180820.7|180730.7|180808.1|180718.1|180821.2|180731.2|180808.1|180718.1|20
1734512680000|2024-12-18 09:04:40|180810.8|180720.8|180807.8|180717.8|180810.8|180720.8|180807.7|180717.7|8
1734512690000|2024-12-18 09:04:50|180806.5|180716.5|180806.5|180716.5|180806.5|180716.5|180806.5|180716.5|1
1734512700000|2024-12-18 09:05:00|180804.9|180714.9|180757.6|180667.6|180804.9|180714.9|180754.8|180664.8|16
1734512710000|2024-12-18 09:05:10|180757.9|180667.9|180770.7|180680.7|180772|180682|180757.9|180667.9|16
1734512720000|2024-12-18 09:05:20|180773.2|180683.2|180777.2|180687.2|180778.7|180688.7|180773.2|180683.2|10
1734512730000|2024-12-18 09:05:30|180777.4|180687.4|180777.2|180687.2|180778.9|180688.9|180777.1|180687.1|7
1734512740000|2024-12-18 09:05:40|180777|180687|180764.8|180674.8|180777|180687|180764.5|180674.5|11
1734512750000|2024-12-18 09:05:50|180765|180675|180765.9|180675.9|180766.4|180676.4|180763.8|180673.8|8
1734512760000|2024-12-18 09:06:00|180764.6|180674.6|180758.7|180668.7|180764.6|180674.6|180758.7|180668.7|17
1734512770000|2024-12-18 09:06:10|180759.5|180669.5|180755.1|180665.1|180770.2|180680.2|180751.6|180661.6|15
1734512780000|2024-12-18 09:06:20|180755.2|180665.2|180751.6|180661.6|180755.2|180665.2|180742.5|180652.5|16
1734512790000|2024-12-18 09:06:30|180759.8|180669.8|180762.7|180632.7|180765|180670.7|180749.9|180632.7|16
1734512800000|2024-12-18 09:06:40|180762|180632|180766.9|180636.9|180766.9|180636.9|180762|180632|9
1734512810000|2024-12-18 09:06:50|180768.2|180638.2|180785.1|180655.1|180785.1|180655.1|180765.7|180635.7|11
1734512820000|2024-12-18 09:07:00|180817.1|180687.1|180811.9|180681.9|180817.8|180726.1|180799.2|180681.9|9
1734512830000|2024-12-18 09:07:10|180810.7|180680.7|180788.4|180658.4|180810.7|180680.7|180787.5|180657.5|14
1734512840000|2024-12-18 09:07:20|180788.2|180658.2|180792.1|180662.1|180795.8|180665.8|180787.7|180657.7|15
1734512850000|2024-12-18 09:07:30|180791.6|180661.6|180761.9|180631.9|180791.8|180661.8|180761.9|180631.9|11
1734512860000|2024-12-18 09:07:40|180762|180632|180757.6|180627.6|180762|180632|180754.9|180624.9|11
1734512870000|2024-12-18 09:07:50|180757.1|180627.1|180736|180646|180757.1|180646.4|180735.8|180625.1|7
1734512880000|2024-12-18 09:08:00|180736.6|180646.6|180740.1|180650.1|180740.4|180650.4|180736.6|180646.6|8
1734512890000|2024-12-18 09:08:10|180740.7|180650.7|180741.1|180651.1|180741.1|180651.1|180740.6|180650.6|5
1734512900000|2024-12-18 09:08:20|180739.6|180649.6|180738.1|180648.1|180747.4|180657.4|180738.1|180648.1|15
1734512910000|2024-12-18 09:08:30|180737.4|180647.4|180739.5|180649.5|180740.1|180650.1|180737.4|180647.4|9
1734512920000|2024-12-18 09:08:40|180738.2|180648.2|180736|180646|180738.6|180648.6|180735.7|180645.7|8
1734512930000|2024-12-18 09:08:50|180735.8|180645.8|180735.7|180645.7|180736.1|180646.1|180735.7|180645.7|3
1734512940000|2024-12-18 09:09:00|180737.9|180647.9|180737.4|180647.4|180740.5|180650.5|180736.1|180646.1|16
1734512950000|2024-12-18 09:09:10|180738.1|180648.1|180743.3|180653.3|180743.3|180653.3|180738.1|180648.1|11
1734512960000|2024-12-18 09:09:20|180743.4|180653.4|180746.1|180656.1|180746.1|180656.1|180743.3|180653.3|5
1734512970000|2024-12-18 09:09:30|180739.4|180649.4|180749|180659|180767.2|180677.2|180735.5|180645.5|17
1734512980000|2024-12-18 09:09:40|180749.2|180659.2|180746.1|180656.1|180749.2|180659.2|180746.1|180656.1|8
1734512990000|2024-12-18 09:09:50|180745.8|180655.8|180746.1|180656.1|180746.1|180656.1|180745.8|180655.8|2
1734513000000|2024-12-18 09:10:00|180746.5|180656.5|180743.2|180653.2|180746.5|180656.5|180742.9|180652.9|6
1734513010000|2024-12-18 09:10:10|180746.2|180656.2|180744.5|180654.5|180746.4|180656.4|180744.5|180654.5|11
1734513020000|2024-12-18 09:10:20|180744|180654|180717.7|180627.7|180744|180654|180717.7|180627.7|14
1734513030000|2024-12-18 09:10:30|180716.5|180626.5|180716.4|180626.4|180719.5|180629.5|180716.3|180626.3|9
1734513040000|2024-12-18 09:10:40|180717.4|180627.4|180714.6|180624.6|180717.4|180627.4|180714.6|180624.6|12
1734513050000|2024-12-18 09:10:50|180691.8|180601.8|180690|180600|180693.3|180603.3|180688.3|180598.3|9
1734513060000|2024-12-18 09:11:00|180689.8|180599.8|180668.6|180578.6|180691.7|180601.7|180668.6|180578.6|15
1734513070000|2024-12-18 09:11:10|180668.3|180578.3|180685|180595|180685.5|180595.5|180666.7|180576.7|7
1734513080000|2024-12-18 09:11:20|180688.2|180598.2|180664.3|180574.3|180691.4|180601.4|180664.1|180574.1|12
1734513090000|2024-12-18 09:11:30|180664.2|180574.2|180665.3|180575.3|180665.3|180575.3|180664.2|180574.2|7
1734513100000|2024-12-18 09:11:40|180663.1|180573.1|180662.9|180572.9|180665.1|180575.1|180662.9|180572.9|14
1734513110000|2024-12-18 09:11:50|180663.2|180573.2|180662.7|180572.7|180666.2|180576.2|180658.8|180568.8|14
1734513120000|2024-12-18 09:12:00|180666.1|180576.1|180706.5|180616.5|180706.5|180616.5|180664.1|180574.1|19
1734513130000|2024-12-18 09:12:10|180721.7|180631.7|180755.8|180665.8|180759.2|180669.2|180721.7|180631.7|15
1734513140000|2024-12-18 09:12:20|180755|180665|180743.7|180653.7|180756.3|180666.3|180743.7|180653.7|13
1734513150000|2024-12-18 09:12:30|180744.4|180654.4|180775.9|180685.9|180775.9|180685.9|180744.4|180654.4|11
1734513160000|2024-12-18 09:12:40|180777.1|180687.1|180778.7|180688.7|180779.4|180689.4|180777.1|180687.1|6
1734513170000|2024-12-18 09:12:50|180775.9|180685.9|180826.2|180736.2|180829|180739|180775.9|180685.9|14
1734513180000|2024-12-18 09:13:00|180831.1|180741.1|180824.6|180734.6|180839.6|180749.6|180824.6|180734.6|7
1734513190000|2024-12-18 09:13:10|180825.6|180735.6|180812.7|180722.7|180826.3|180736.3|180810|180720|12
1734513200000|2024-12-18 09:13:20|180812.4|180722.4|180808.9|180718.9|180812.4|180722.4|180808.9|180718.9|7
1734513210000|2024-12-18 09:13:30|180809.2|180719.2|180811.3|180721.3|180811.3|180721.3|180808|180718|6
1734513220000|2024-12-18 09:13:40|180811.8|180721.8|180807.9|180717.9|180811.8|180721.8|180806.8|180716.8|6
1734513230000|2024-12-18 09:13:50|180807.6|180717.6|180805.5|180715.5|180808|180718|180805.5|180715.5|5
1734513240000|2024-12-18 09:14:00|180802.3|180712.3|180800.3|180710.3|180807|180717|180798.3|180708.3|10
1734513250000|2024-12-18 09:14:10|180800.8|180710.8|180800.2|180710.2|180804.3|180714.3|180799.1|180709.1|9
1734513260000|2024-12-18 09:14:20|180800.1|180710.1|180800.1|180710.1|180806.5|180716.5|180800.1|180710.1|12
1734513270000|2024-12-18 09:14:30|180799.4|180709.4|180805.7|180715.7|180806.5|180716.5|180799.4|180709.4|8
1734513280000|2024-12-18 09:14:40|180801.6|180711.6|180800.3|180710.3|180802.4|180712.4|180794.3|180704.3|8
1734513290000|2024-12-18 09:14:50|180800.5|180710.5|180801.7|180711.7|180801.7|180711.7|180799.6|180709.6|6
1734513300000|2024-12-18 09:15:00|180799.6|180709.6|180799.6|180709.6|180799.6|180709.6|180797|180707|8
1734513310000|2024-12-18 09:15:10|180800.2|180710.2|180790.6|180700.6|180800.6|180710.6|180790.6|180700.6|10
1734513320000|2024-12-18 09:15:20|180789.6|180699.6|180792.6|180702.6|180792.6|180702.6|180787.3|180697.3|9
1734513330000|2024-12-18 09:15:30|180793.2|180703.2|180784.1|180694.1|180812.5|180722.5|180784.1|180694.1|17
1734513340000|2024-12-18 09:15:40|180784.4|180694.4|180784.4|180694.4|180784.4|180694.4|180783.1|180693.1|3
1734513350000|2024-12-18 09:15:50|180780.6|180690.6|180782.4|180692.4|180785.9|180695.9|180780.6|180690.6|9
1734513360000|2024-12-18 09:16:00|180786.4|180696.4|180784.1|180694.1|180786.7|180696.7|180784.1|180694.1|6
1734513370000|2024-12-18 09:16:10|180783.6|180693.6|180780|180690|180783.6|180693.6|180779.8|180689.8|6
1734513380000|2024-12-18 09:16:20|180779.9|180689.9|180783.7|180693.7|180784.5|180694.5|180779.9|180689.9|8
1734513390000|2024-12-18 09:16:30|180784.3|180694.3|180781.9|180691.9|180784.3|180694.3|180765.6|180675.6|15
1734513400000|2024-12-18 09:16:40|180782.4|180692.4|180781.9|180691.9|180782.8|180692.8|180781.7|180691.7|6
1734513410000|2024-12-18 09:16:50|180782|180692|180783.4|180693.4|180783.7|180693.7|180781.9|180691.9|9
1734513420000|2024-12-18 09:17:00|180782.4|180692.4|180782.9|180692.9|180782.9|180692.9|180781.9|180691.9|4
1734513430000|2024-12-18 09:17:10|180781.2|180691.2|180783.6|180693.6|180783.6|180693.6|180779.4|180689.4|4
1734513440000|2024-12-18 09:17:20|180780.2|180690.2|180769.6|180679.6|180781|180691|180767.1|180677.1|9
1734513450000|2024-12-18 09:17:30|180769.8|180679.8|180777.4|180687.4|180777.4|180687.4|180769.8|180679.8|6
1734513460000|2024-12-18 09:17:40|180778|180688|180779.4|180689.4|180779.4|180689.4|180778|180688|4
1734513470000|2024-12-18 09:17:50|180779.9|180689.9|180782.2|180692.2|180783.5|180693.5|180779.9|180689.9|7
1734513480000|2024-12-18 09:18:00|180785.2|180695.2|180776.1|180686.1|180785.7|180695.7|180768.5|180678.5|9
1734513490000|2024-12-18 09:18:10|180773.2|180683.2|180800.4|180710.4|180804.4|180714.4|180762.6|180672.6|17
1734513500000|2024-12-18 09:18:20|180803.1|180713.1|180807.8|180717.8|180809.3|180719.3|180802.2|180712.2|8
1734513510000|2024-12-18 09:18:30|180806.6|180716.6|180808.6|180718.6|180808.9|180718.9|180801.5|180711.5|10
1734513520000|2024-12-18 09:18:40|180808.4|180718.4|180813.7|180723.7|180815.9|180725.9|180808.4|180718.4|11
1734513530000|2024-12-18 09:18:50|180817.8|180727.8|180821.1|180731.1|180821.1|180731.1|180816.6|180726.6|6
1734513540000|2024-12-18 09:19:00|180821|180731|180813.3|180723.3|180821|180731|180810.6|180720.6|7
1734513550000|2024-12-18 09:19:10|180812.8|180722.8|180813.6|180723.6|180815.1|180725.1|180812.3|180722.3|11
1734513560000|2024-12-18 09:19:20|180805.6|180715.6|180810.4|180720.4|180812.8|180722.8|180805.6|180715.6|10
1734513570000|2024-12-18 09:19:30|180811.9|180721.9|180794.7|180704.7|180811.9|180721.9|180794.7|180704.7|14
1734513580000|2024-12-18 09:19:40|180794.4|180704.4|180794|180704|180794.5|180704.5|180793.7|180703.7|4
1734513590000|2024-12-18 09:19:50|180797.7|180707.7|180799.4|180709.4|180799.6|180709.6|180796.2|180706.2|13
1734513600000|2024-12-18 09:20:00|180800.4|180710.4|180799.9|180709.9|180800.4|180710.4|180799.4|180709.4|8
1734513610000|2024-12-18 09:20:10|180799.2|180709.2|180796.1|180706.1|180799.8|180709.8|180795.3|180705.3|10
1734513620000|2024-12-18 09:20:20|180796.4|180706.4|180791.6|180701.6|180798.5|180708.5|180785.9|180695.9|7
1734513630000|2024-12-18 09:20:30|180791|180701|180792.2|180702.2|180794.7|180704.7|180791|180701|7
1734513640000|2024-12-18 09:20:40|180792.5|180702.5|180795.2|180705.2|180805.4|180715.4|180790.3|180700.3|11
1734513650000|2024-12-18 09:20:50|180794.7|180704.7|180793.5|180703.5|180794.7|180704.7|180793|180703|6
1734513660000|2024-12-18 09:21:00|180794|180704|180770.6|180680.6|180794.3|180704.3|180767.3|180677.3|15
1734513670000|2024-12-18 09:21:10|180771.2|180681.2|180772.5|180682.5|180773.5|180683.5|180770.7|180680.7|10
1734513680000|2024-12-18 09:21:20|180774.2|180684.2|180774|180684|180774.7|180684.7|180774|180684|6
1734513690000|2024-12-18 09:21:30|180773.9|180683.9|180774|180684|180774.2|180684.2|180773.4|180683.4|6
1734513700000|2024-12-18 09:21:40|180773.2|180683.2|180771.6|180681.6|180774.6|180684.6|180771.4|180681.4|13
1734513710000|2024-12-18 09:21:50|180773.4|180683.4|180773.6|180683.6|180774.6|180684.6|180773.4|180683.4|4
1734513720000|2024-12-18 09:22:00|180774.4|180684.4|180800.2|180710.2|180801.3|180711.3|180774.4|180684.4|8
1734513730000|2024-12-18 09:22:10|180799.4|180709.4|180807.2|180717.2|180807.2|180717.2|180785|180695|11
1734513740000|2024-12-18 09:22:20|180806.9|180716.9|180805.2|180715.2|180807.2|180717.2|180805.2|180715.2|4
1734513750000|2024-12-18 09:22:30|180813.6|180723.6|180811.6|180721.6|180813.6|180723.6|180811.1|180721.1|7
1734513760000|2024-12-18 09:22:40|180811.7|180721.7|180811.6|180721.6|180811.7|180721.7|180811.6|180721.6|2
1734513770000|2024-12-18 09:22:50|180812.1|180722.1|180812|180722|180812.1|180722.1|180812|180722|2
1734513780000|2024-12-18 09:23:00|180812.8|180722.8|180812.1|180722.1|180812.8|180722.8|180812.1|180722.1|4
1734513790000|2024-12-18 09:23:10|180811.8|180721.8|180811.2|180721.2|180811.9|180721.9|180811.2|180721.2|4
1734513800000|2024-12-18 09:23:20|180811.8|180721.8|180812|180722|180812.6|180722.6|180811.8|180721.8|5
1734513810000|2024-12-18 09:23:30|180812.1|180722.1|180809.6|180719.6|180812.1|180722.1|180809.6|180719.6|4
1734513830000|2024-12-18 09:23:50|180809.4|180719.4|180812.2|180722.2|180812.2|180722.2|180809.3|180719.3|5
1734513840000|2024-12-18 09:24:00|180812.7|180722.7|180812.7|180722.7|180814.9|180724.9|180812.1|180722.1|6
1734513850000|2024-12-18 09:24:10|180812.4|180722.4|180810.9|180720.9|180812.4|180722.4|180810.9|180720.9|2
1734513860000|2024-12-18 09:24:20|180812.5|180722.5|180811.7|180721.7|180812.5|180722.5|180811.4|180721.4|5
1734513870000|2024-12-18 09:24:30|180811.6|180721.6|180811.6|180721.6|180811.6|180721.6|180811.6|180721.6|1
1734513880000|2024-12-18 09:24:40|180811.2|180721.2|180815.5|180725.5|180820.2|180730.2|180811.2|180721.2|10
1734513890000|2024-12-18 09:24:50|180816.2|180726.2|180814.6|180724.6|180817.2|180727.2|180814.6|180724.6|6
1734513900000|2024-12-18 09:25:00|180814.8|180724.8|180816.1|180726.1|180816.2|180726.2|180814.8|180724.8|5
1734513910000|2024-12-18 09:25:10|180815.5|180725.5|180816.3|180726.3|180816.3|180726.3|180815|180725|4
1734513920000|2024-12-18 09:25:20|180829|180739|180877.9|180787.9|180887.1|180797.1|180829|180739|13
1734513930000|2024-12-18 09:25:30|180877.7|180787.7|180881.2|180791.2|180881.2|180791.2|180876.4|180786.4|8
1734513940000|2024-12-18 09:25:40|180880.7|180790.7|180881.9|180791.9|180885.2|180795.2|180880|180790|10
1734513950000|2024-12-18 09:25:50|180881.7|180791.7|180884.6|180794.6|180885.9|180795.9|180880.1|180790.1|15
1734513960000|2024-12-18 09:26:00|180880|180790|180880.2|180790.2|180885.5|180795.5|180879.8|180789.8|18
1734513970000|2024-12-18 09:26:10|180880|180790|180885.3|180795.3|180885.3|180795.3|180877.7|180787.7|11
1734513980000|2024-12-18 09:26:20|180887|180797|180885.7|180795.7|180887|180797|180882.1|180792.1|5
1734513990000|2024-12-18 09:26:30|180885.9|180795.9|180880.2|180790.2|180885.9|180795.9|180880.2|180790.2|8
1734514000000|2024-12-18 09:26:40|180880.5|180790.5|180891.2|180801.2|180902.7|180812.7|180880.5|180790.5|19
1734514010000|2024-12-18 09:26:50|180891.9|180801.9|180899.7|180809.7|180899.7|180809.7|180889.9|180799.9|18
1734514020000|2024-12-18 09:27:00|180899.5|180809.5|180920.4|180830.4|180923.1|180833.1|180899.5|180809.5|17
1734514030000|2024-12-18 09:27:10|180920.7|180830.7|180929.1|180839.1|180934.2|180844.2|180920.7|180830.7|13
1734514040000|2024-12-18 09:27:20|180926.3|180836.3|180918.1|180828.1|180926.3|180836.3|180916.9|180826.9|13
1734514050000|2024-12-18 09:27:30|180917.8|180827.8|180919.9|180829.9|180919.9|180829.9|180917.4|180827.4|8
1734514060000|2024-12-18 09:27:40|180919.7|180829.7|180910.6|180820.6|180922.5|180832.5|180909.7|180819.7|12
1734514070000|2024-12-18 09:27:50|180911.3|180821.3|180907|180817|180913.4|180823.4|180903.8|180813.8|17
1734514080000|2024-12-18 09:28:00|180906.7|180816.7|180843.7|180753.7|180907|180817|180836.1|180746.1|18
1734514090000|2024-12-18 09:28:10|180843.9|180753.9|180851.2|180761.2|180854.4|180764.4|180841.3|180751.3|13
1734514100000|2024-12-18 09:28:20|180851|180761|180852.5|180762.5|180852.5|180762.5|180851|180761|4
1734514110000|2024-12-18 09:28:30|180853.3|180763.3|180851.4|180761.4|180853.3|180763.3|180850.7|180760.7|4
1734514120000|2024-12-18 09:28:40|180852.1|180762.1|180867.1|180777.1|180871.1|180781.1|180852.1|180762.1|13
1734514130000|2024-12-18 09:28:50|180869.8|180779.8|180868.4|180778.4|180870.8|180780.8|180868.1|180778.1|12
1734514140000|2024-12-18 09:29:00|180868.6|180778.6|180868.7|180778.7|180870.5|180780.5|180867.4|180777.4|16
1734514150000|2024-12-18 09:29:10|180869.2|180779.2|180870.7|180780.7|180871.5|180781.5|180869|180779|13
1734514160000|2024-12-18 09:29:20|180871|180781|180870.7|180780.7|180873.1|180783.1|180870.7|180780.7|11
1734514170000|2024-12-18 09:29:30|180871.3|180781.3|180873|180783|180873|180783|180870.9|180780.9|12
1734514180000|2024-12-18 09:29:40|180876.9|180786.9|180863.9|180773.9|180878.3|180788.3|180859.9|180769.9|14
1734514190000|2024-12-18 09:29:50|180862.9|180772.9|180859.5|180769.5|180865.9|180775.9|180859.5|180769.5|11
1734514200000|2024-12-18 09:30:00|180860.7|180770.7|180874|180784|180874.5|180784.5|180856.4|180766.4|15
1734514210000|2024-12-18 09:30:10|180873.7|180783.7|180846.9|180756.9|180873.7|180783.7|180846.1|180756.1|20
1734514220000|2024-12-18 09:30:20|180847.4|180757.4|180850.6|180760.6|180850.8|180760.8|180847.4|180757.4|7
1734514230000|2024-12-18 09:30:30|180850.8|180760.8|180844.8|180754.8|180850.8|180760.8|180840.6|180750.6|5
1734514240000|2024-12-18 09:30:40|180844.6|180754.6|180846.4|180756.4|180847|180757|180839.7|180749.7|11
1734514250000|2024-12-18 09:30:50|180841.7|180751.7|180846.8|180756.8|180847.3|180757.3|180841.5|180751.5|7
1734514260000|2024-12-18 09:31:00|180846.3|180756.3|180816.2|180726.2|180855.2|180758|180815.4|180712.1|18
1734514270000|2024-12-18 09:31:10|180815.4|180725.4|180814|180724|180815.4|180725.4|180814|180724|7
1734514280000|2024-12-18 09:31:20|180813.8|180723.8|180814.4|180724.4|180817.7|180727.7|180813.8|180723.8|10
1734514290000|2024-12-18 09:31:30|180812.4|180722.4|180789.1|180699.1|180812.4|180722.4|180789.1|180699.1|10
1734514300000|2024-12-18 09:31:40|180788.9|180698.9|180774.8|180684.8|180788.9|180698.9|180774.3|180684.3|9
1734514310000|2024-12-18 09:31:50|180775.1|180685.1|180775.6|180685.6|180775.8|180685.8|180775.1|180685.1|4
1734514320000|2024-12-18 09:32:00|180776.6|180686.6|180777.7|180687.7|180777.7|180687.7|180775.8|180685.8|4
1734514330000|2024-12-18 09:32:10|180777.4|180687.4|180771.7|180681.7|180777.4|180687.4|180770.9|180680.9|6
1734514340000|2024-12-18 09:32:20|180773.2|180683.2|180813.4|180723.4|180815.5|180725.5|180773.2|180683.2|5
1734514350000|2024-12-18 09:32:30|180813.2|180723.2|180813.4|180723.4|180813.4|180723.4|180812.9|180722.9|5
1734514360000|2024-12-18 09:32:40|180814.4|180724.4|180813.2|180723.2|180814.4|180724.4|180813.2|180723.2|4
1734514370000|2024-12-18 09:32:50|180813.7|180723.7|180813.8|180723.8|180813.8|180723.8|180813.7|180723.7|2
1734514380000|2024-12-18 09:33:00|180814.2|180724.2|180858.2|180768.2|180858.4|180768.4|180811.8|180721.8|10
1734514390000|2024-12-18 09:33:10|180857.9|180767.9|180859.8|180769.8|180859.8|180769.8|180857.9|180767.9|6
1734514400000|2024-12-18 09:33:20|180860.3|180770.3|180846.6|180756.6|180860.3|180770.3|180845.7|180755.7|8
1734514410000|2024-12-18 09:33:30|180846.9|180756.9|180843.6|180753.6|180847.3|180757.3|180841.3|180751.3|11
1734514420000|2024-12-18 09:33:40|180839.5|180749.5|180839.4|180749.4|180839.5|180749.5|180838.5|180748.5|6
1734514430000|2024-12-18 09:33:50|180839.6|180749.6|180841.1|180751.1|180842.6|180752.6|180839.2|180749.2|8
1734514440000|2024-12-18 09:34:00|180840.8|180750.8|180846.2|180756.2|180846.2|180756.2|180840.3|180750.3|5
1734514450000|2024-12-18 09:34:10|180845.9|180755.9|180856.6|180766.6|180857.1|180767.1|180845.9|180755.9|8
1734514460000|2024-12-18 09:34:20|180856.4|180766.4|180862.2|180772.2|180862.2|180772.2|180852.9|180762.9|8
1734514470000|2024-12-18 09:34:30|180864.7|180774.7|180916.6|180826.6|180917.4|180827.4|180862.8|180772.8|16
1734514480000|2024-12-18 09:34:40|180916.9|180826.9|180917.6|180827.6|180919.1|180829.1|180916.9|180826.9|6
1734514490000|2024-12-18 09:34:50|180914.9|180824.9|180916.4|180826.4|180916.4|180826.4|180908.4|180818.4|11
1734514500000|2024-12-18 09:35:00|180921.1|180831.1|180919.4|180829.4|180924.9|180834.9|180919.4|180829.4|11
1734514510000|2024-12-18 09:35:10|180919.9|180829.9|180918.1|180828.1|180920.7|180830.7|180914.9|180824.9|13
1734514520000|2024-12-18 09:35:20|180918.6|180828.6|180918.9|180828.9|180923.3|180833.3|180917.8|180827.8|15
1734514530000|2024-12-18 09:35:30|180916.6|180826.6|180916.5|180826.5|180934.6|180844.6|180914|180824|16
1734514540000|2024-12-18 09:35:40|180918.4|180828.4|180919.5|180829.5|180919.5|180829.5|180913.3|180823.3|9
1734514550000|2024-12-18 09:35:50|180920|180830|180930.4|180840.4|180930.4|180840.4|180918|180828|14
1734514560000|2024-12-18 09:36:00|180923|180833|180922.4|180832.4|180929.7|180839.7|180922.4|180832.4|8
1734514570000|2024-12-18 09:36:10|180924.9|180834.9|180925|180835|180931.3|180841.3|180923|180833|11
1734514580000|2024-12-18 09:36:20|180925.5|180835.5|180908.2|180818.2|180931.2|180841.2|180903.9|180813.9|15
1734514590000|2024-12-18 09:36:30|180908|180818|180880.7|180790.7|180908.2|180818.2|180880.7|180790.7|8
1734514600000|2024-12-18 09:36:40|180885.1|180795.1|180870.7|180780.7|180890|180800|180870.7|180780.7|9
1734514610000|2024-12-18 09:36:50|180871.4|180781.4|180871.9|180781.9|180893.3|180803.3|180869.9|180779.9|15
1734514620000|2024-12-18 09:37:00|180874.5|180784.5|180874|180784|180875.4|180785.4|180872.6|180782.6|9
1734514630000|2024-12-18 09:37:10|180873.8|180783.8|180874.1|180784.1|180874.1|180784.1|180873.8|180783.8|2
1734514640000|2024-12-18 09:37:20|180874|180784|180870.9|180780.9|180874|180784|180864.4|180774.4|4
1734514650000|2024-12-18 09:37:30|180871.6|180781.6|180925.4|180835.4|180925.4|180835.4|180870.9|180780.9|7
1734514660000|2024-12-18 09:37:40|180925.1|180835.1|180940.6|180850.6|180940.6|180850.6|180925.1|180835.1|13
1734514670000|2024-12-18 09:37:50|180940.3|180850.3|180940.2|180850.2|180940.6|180850.6|180940.2|180850.2|4
1734514680000|2024-12-18 09:38:00|180939|180849|180927.3|180837.3|180939|180849|180926|180836|14
1734514690000|2024-12-18 09:38:10|180925.8|180835.8|180927.5|180837.5|180927.9|180837.9|180925.5|180835.5|10
1734514700000|2024-12-18 09:38:20|180933.5|180843.5|180927.1|180837.1|180933.5|180843.5|180927.1|180837.1|6
1734514710000|2024-12-18 09:38:30|180927|180837|180926.9|180836.9|180927|180837|180926.9|180836.9|2
1734514720000|2024-12-18 09:38:40|180927|180837|180923.3|180833.3|180927|180837|180923.3|180833.3|8
1734514730000|2024-12-18 09:38:50|180922.6|180832.6|180921|180831|180923.1|180833.1|180919.5|180829.5|9
1734514740000|2024-12-18 09:39:00|180920.5|180830.5|180919.2|180829.2|180921.7|180831.7|180919|180829|11
1734514750000|2024-12-18 09:39:10|180919.7|180829.7|180908.2|180818.2|180922.3|180832.3|180908.2|180818.2|11
1734514760000|2024-12-18 09:39:20|180908|180818|180895.3|180805.3|180908.9|180818.9|180895.3|180805.3|14
1734514770000|2024-12-18 09:39:30|180894.8|180804.8|180897.3|180807.3|180897.6|180807.6|180894|180804|12
1734514780000|2024-12-18 09:39:40|180897.1|180807.1|180893.8|180803.8|180897.1|180807.1|180893.3|180803.3|11
1734514790000|2024-12-18 09:39:50|180893.5|180803.5|180891.6|180801.6|180893.5|180803.5|180891.5|180801.5|5
1734514800000|2024-12-18 09:40:00|180887.8|180797.8|180889.5|180799.5|180890.1|180800.1|180887.8|180797.8|5
1734514810000|2024-12-18 09:40:10|180885.5|180795.5|180854.3|180764.3|180885.5|180795.5|180851.4|180761.4|18
1734514820000|2024-12-18 09:40:20|180855.3|180765.3|180853.4|180763.4|180855.3|180765.3|180853|180763|7
1734514830000|2024-12-18 09:40:30|180853.9|180763.9|180853.4|180763.4|180853.9|180763.9|180852.5|180762.5|4
1734514840000|2024-12-18 09:40:40|180855.9|180765.9|180855.3|180765.3|180855.9|180765.9|180855.3|180765.3|3
1734514850000|2024-12-18 09:40:50|180855.2|180765.2|180853.4|180763.4|180859.6|180769.6|180852.1|180762.1|14
1734514860000|2024-12-18 09:41:00|180852.5|180762.5|180852.4|180762.4|180852.5|180762.5|180851.7|180761.7|4
1734514870000|2024-12-18 09:41:10|180852.7|180762.7|180849.1|180759.1|180853|180763|180849.1|180759.1|9
1734514880000|2024-12-18 09:41:20|180849.3|180759.3|180852.3|180762.3|180860.8|180770.8|180849.1|180759.1|14
1734514890000|2024-12-18 09:41:30|180851.8|180761.8|180851.5|180761.5|180851.8|180761.8|180850|180760|13
1734514900000|2024-12-18 09:41:40|180851.7|180761.7|180852.7|180762.7|180853.2|180763.2|180850.9|180760.9|9
1734514910000|2024-12-18 09:41:50|180854.5|180764.5|180866.2|180776.2|180868.3|180778.3|180854.5|180764.5|9
1734514920000|2024-12-18 09:42:00|180866.7|180776.7|180866.7|180776.7|180866.7|180776.7|180866.2|180776.2|3
1734514930000|2024-12-18 09:42:10|180866.4|180776.4|180866.4|180776.4|180866.4|180776.4|180866.4|180776.4|1
1734514940000|2024-12-18 09:42:20|180853.9|180763.9|180852.2|180762.2|180853.9|180763.9|180850.9|180760.9|8
1734514950000|2024-12-18 09:42:30|180852.1|180762.1|180852.1|180762.1|180852.4|180762.4|180852.1|180762.1|5
1734514960000|2024-12-18 09:42:40|180852.6|180762.6|180852.6|180762.6|180852.6|180762.6|180852.6|180762.6|1
1734514970000|2024-12-18 09:42:50|180853.6|180763.6|180853.6|180763.6|180853.6|180763.6|180853.6|180763.6|1
1734514980000|2024-12-18 09:43:00|180853.7|180763.7|180863.2|180773.2|180865.5|180775.5|180852.6|180762.6|14
1734514990000|2024-12-18 09:43:10|180859|180769|180860.8|180770.8|180860.8|180770.8|180853.6|180763.6|9
1734515000000|2024-12-18 09:43:20|180860|180770|180852.3|180762.3|180860|180770|180852.3|180762.3|10
1734515010000|2024-12-18 09:43:30|180852.6|180762.6|180853.3|180763.3|180858.1|180768.1|180851.8|180761.8|10
1734515020000|2024-12-18 09:43:40|180853.6|180763.6|180864.2|180774.2|180866.1|180776.1|180853.6|180763.6|10
1734515030000|2024-12-18 09:43:50|180865.2|180775.2|180865.5|180775.5|180865.6|180775.6|180865.1|180775.1|7
1734515040000|2024-12-18 09:44:00|180865.3|180775.3|180855.9|180765.9|180866.6|180776.6|180855.9|180765.9|7
1734515050000|2024-12-18 09:44:10|180854.7|180764.7|180851.5|180761.5|180855.5|180765.5|180851.5|180761.5|10
1734515060000|2024-12-18 09:44:20|180851.7|180761.7|180852|180762|180852|180762|180851.7|180761.7|2
1734515070000|2024-12-18 09:44:30|180852.2|180762.2|180849.1|180759.1|180852.3|180762.3|180849.1|180759.1|6
1734515080000|2024-12-18 09:44:40|180845.7|180755.7|180814.6|180724.6|180845.7|180755.7|180811.9|180721.9|17
1734515090000|2024-12-18 09:44:50|180815.4|180725.4|180816.6|180726.6|180816.6|180726.6|180814.7|180724.7|8
1734515100000|2024-12-18 09:45:00|180803.3|180713.3|180751.4|180661.4|180803.3|180713.3|180749.9|180659.9|16
1734515110000|2024-12-18 09:45:10|180752.4|180662.4|180755.5|180665.5|180757.1|180667.1|180752.4|180662.4|10
1734515120000|2024-12-18 09:45:20|180755.6|180665.6|180769.6|180679.6|180769.6|180679.6|180753.8|180663.8|8
1734515130000|2024-12-18 09:45:30|180773.8|180683.8|180779.4|180689.4|180782.3|180692.3|180773.6|180683.6|17
1734515140000|2024-12-18 09:45:40|180779.2|180689.2|180777.8|180687.8|180779.2|180689.2|180777.8|180687.8|6
1734515150000|2024-12-18 09:45:50|180777.7|180687.7|180705.2|180575.2|180779.4|180687.7|180684.5|180570.6|16
1734515160000|2024-12-18 09:46:00|180702.8|180572.8|180698.2|180568.2|180702.8|180572.8|180690.6|180560.6|11
1734515170000|2024-12-18 09:46:10|180698.3|180568.3|180698.6|180568.6|180698.6|180568.6|180698.3|180568.3|3
1734515180000|2024-12-18 09:46:20|180695.8|180565.8|180667.1|180537.1|180695.8|180565.8|180660|180530|21
1734515190000|2024-12-18 09:46:30|180666.3|180536.3|180658.4|180528.4|180666.8|180536.8|180658.4|180528.4|16
1734515200000|2024-12-18 09:46:40|180658.2|180528.2|180661.6|180531.6|180661.6|180531.6|180644.4|180514.4|11
1734515210000|2024-12-18 09:46:50|180661.3|180531.3|180661.3|180531.3|180664.2|180534.2|180661.3|180531.3|14
1734515220000|2024-12-18 09:47:00|180660.9|180530.9|180659.1|180529.1|180662.8|180532.8|180659.1|180529.1|8
1734515230000|2024-12-18 09:47:10|180661.2|180531.2|180659|180529|180661.2|180531.2|180658.6|180528.6|13
1734515240000|2024-12-18 09:47:20|180658.9|180528.9|180660.2|180530.2|180660.8|180530.8|180658.9|180528.9|10
1734515250000|2024-12-18 09:47:30|180659.9|180529.9|180657.5|180527.5|180659.9|180529.9|180657.5|180527.5|6
1734515260000|2024-12-18 09:47:40|180657.9|180527.9|180656.9|180526.9|180657.9|180527.9|180656.9|180526.9|5
1734515270000|2024-12-18 09:47:50|180656.3|180526.3|180656.2|180526.2|180657.1|180527.1|180656.2|180526.2|5
1734515280000|2024-12-18 09:48:00|180656|180526|180593.3|180503.3|180656|180526|180591.2|180501.2|11
1734515290000|2024-12-18 09:48:10|180593|180503|180584.3|180494.3|180614.9|180524.9|180583.4|180493.4|12
1734515300000|2024-12-18 09:48:20|180584|180494|180583.9|180493.9|180585.6|180495.6|180583.9|180493.9|6
1734515310000|2024-12-18 09:48:30|180581.8|180491.8|180591.7|180501.7|180591.7|180501.7|180581.7|180491.7|8
1734515320000|2024-12-18 09:48:40|180590.7|180500.7|180586.7|180496.7|180590.7|180500.7|180586.7|180496.7|5
1734515330000|2024-12-18 09:48:50|180587.4|180497.4|180585.5|180495.5|180587.4|180497.4|180585.5|180495.5|3
1734515340000|2024-12-18 09:49:00|180584.3|180494.3|180584.5|180494.5|180585.8|180495.8|180584.3|180494.3|7
1734515350000|2024-12-18 09:49:10|180593.5|180503.5|180616.7|180526.7|180629|180526.7|180593.5|180497.3|5
1734515360000|2024-12-18 09:49:20|180616.3|180526.3|180672.5|180582.5|180680.2|180590.2|180616.3|180526.3|23
1734515370000|2024-12-18 09:49:30|180672.7|180582.7|180675.5|180585.5|180679.8|180589.8|180672.7|180582.7|17
1734515380000|2024-12-18 09:49:40|180672.8|180582.8|180668|180578|180672.8|180582.8|180668|180578|5
1734515390000|2024-12-18 09:49:50|180675.2|180585.2|180717.3|180627.3|180717.3|180627.3|180675.2|180585.2|12
1734515400000|2024-12-18 09:50:00|180717.5|180627.5|180708.5|180618.5|180719.1|180629.1|180707.4|180617.4|8
1734515410000|2024-12-18 09:50:10|180703|180613|180690.4|180600.4|180703|180613|180688.4|180598.4|11
1734515420000|2024-12-18 09:50:20|180692.9|180602.9|180712.2|180622.2|180712.2|180622.2|180692.9|180602.9|9
1734515430000|2024-12-18 09:50:30|180712.7|180622.7|180752.2|180662.2|180752.4|180662.4|180712.7|180622.7|12
1734515440000|2024-12-18 09:50:40|180752.1|180662.1|180750.6|180660.6|180752.2|180662.2|180748.1|180658.1|9
1734515450000|2024-12-18 09:50:50|180750.1|180660.1|180729.2|180639.2|180750.1|180660.1|180729.2|180639.2|7
1734515460000|2024-12-18 09:51:00|180723.3|180633.3|180725.9|180635.9|180725.9|180635.9|180722.8|180632.8|7
1734515470000|2024-12-18 09:51:10|180724.7|180634.7|180729|180639|180729.2|180639.2|180724.7|180634.7|5
1734515480000|2024-12-18 09:51:20|180728|180638|180710.8|180620.8|180728.3|180638.3|180694.3|180604.3|15
1734515490000|2024-12-18 09:51:30|180711.1|180621.1|180714.9|180624.9|180715.9|180625.9|180706.9|180616.9|12
1734515500000|2024-12-18 09:51:40|180714.1|180624.1|180699.6|180609.6|180719.2|180629.2|180696.6|180606.6|9
1734515510000|2024-12-18 09:51:50|180701.1|180611.1|180700.8|180610.8|180701.1|180611.1|180700.7|180610.7|4
1734515520000|2024-12-18 09:52:00|180700.9|180610.9|180717.6|180627.6|180719.2|180629.2|180696|180606|11
1734515530000|2024-12-18 09:52:10|180719|180629|180719.3|180629.3|180721.9|180631.9|180717.9|180627.9|12
1734515540000|2024-12-18 09:52:20|180711.7|180621.7|180714|180624|180715.7|180625.7|180711.7|180621.7|6
1734515550000|2024-12-18 09:52:30|180713.9|180623.9|180713.1|180623.1|180713.9|180623.9|180713.1|180623.1|3
1734515560000|2024-12-18 09:52:40|180714.4|180624.4|180717.6|180627.6|180717.6|180627.6|180711.4|180621.4|8
1734515570000|2024-12-18 09:52:50|180718.3|180628.3|180727.1|180637.1|180727.3|180637.3|180718.3|180628.3|9
1734515580000|2024-12-18 09:53:00|180727.3|180637.3|180732.3|180642.3|180733.1|180643.1|180726.4|180636.4|10
1734515590000|2024-12-18 09:53:10|180732.5|180642.5|180733.9|180643.9|180734.4|180644.4|180731.8|180641.8|10
1734515600000|2024-12-18 09:53:20|180734.4|180644.4|180732.2|180642.2|180734.4|180644.4|180730.3|180640.3|7
1734515610000|2024-12-18 09:53:30|180732|180642|180731.3|180641.3|180733.1|180643.1|180731.3|180641.3|6
1734515620000|2024-12-18 09:53:40|180730.3|180640.3|180759.5|180669.5|180762.1|180672.1|180727.5|180637.5|13
1734515630000|2024-12-18 09:53:50|180761.3|180671.3|180767|180677|180767.3|180677.3|180761.3|180671.3|4
1734515640000|2024-12-18 09:54:00|180766.8|180676.8|180771.1|180681.1|180771.1|180681.1|180766.8|180676.8|5
1734515650000|2024-12-18 09:54:10|180770.7|180680.7|180768.8|180678.8|180775.9|180685.9|180768.8|180678.8|7
1734515660000|2024-12-18 09:54:20|180769.8|180679.8|180778.6|180688.6|180778.6|180688.6|180769.8|180679.8|6
1734515670000|2024-12-18 09:54:30|180780.1|180690.1|180827.2|180737.2|180827.2|180737.2|180780.1|180690.1|12
1734515680000|2024-12-18 09:54:40|180827.1|180737.1|180852.3|180762.3|180852.3|180762.3|180827|180737|4
1734515690000|2024-12-18 09:54:50|180849.4|180759.4|180823.2|180733.2|180851.1|180761.1|180821.9|180731.9|15
1734515700000|2024-12-18 09:55:00|180811.2|180721.2|180856.8|180766.8|180856.8|180766.8|180811.2|180721.2|14
1734515710000|2024-12-18 09:55:10|180860.2|180770.2|180859.8|180769.8|180860.2|180770.2|180857.1|180767.1|5
1734515720000|2024-12-18 09:55:20|180859.6|180769.6|180855.7|180765.7|180859.6|180769.6|180834.8|180744.8|11
1734515730000|2024-12-18 09:55:30|180855.9|180765.9|180853.7|180763.7|180855.9|180765.9|180848|180758|5
1734515740000|2024-12-18 09:55:40|180852.8|180762.8|180856.8|180766.8|180856.8|180766.8|180852.8|180762.8|2
1734515750000|2024-12-18 09:55:50|180854.6|180764.6|180852.4|180762.4|180855.4|180765.4|180852.4|180762.4|9
1734515760000|2024-12-18 09:56:00|180852.7|180762.7|180851|180761|180853|180763|180849.5|180759.5|7
1734515770000|2024-12-18 09:56:10|180850.9|180760.9|180861.5|180771.5|180861.5|180771.5|180850.9|180760.9|10
1734515780000|2024-12-18 09:56:20|180864.2|180774.2|180876.5|180786.5|180876.5|180786.5|180863.8|180773.8|8
1734515790000|2024-12-18 09:56:30|180876.7|180786.7|180877|180787|180878|180788|180876.7|180786.7|4
1734515800000|2024-12-18 09:56:40|180876.2|180786.2|180877.6|180787.6|180877.6|180787.6|180875.9|180785.9|4
1734515810000|2024-12-18 09:56:50|180877.5|180787.5|180836.5|180746.5|180877.5|180787.5|180836.5|180746.5|3
1734515820000|2024-12-18 09:57:00|180836.2|180746.2|180807.1|180717.1|180851|180761|180804.1|180714.1|12
1734515830000|2024-12-18 09:57:10|180805.7|180715.7|180832.6|180742.6|180833.3|180743.3|180805.4|180715.4|6
1734515840000|2024-12-18 09:57:20|180832.1|180742.1|180849.1|180759.1|180849.1|180759.1|180832.1|180742.1|8
1734515850000|2024-12-18 09:57:30|180847.7|180757.7|180861.4|180771.4|180861.4|180771.4|180847.1|180757.1|10
1734515860000|2024-12-18 09:57:40|180863.1|180773.1|180876.7|180786.7|180879|180789|180862.6|180772.6|10
1734515870000|2024-12-18 09:57:50|180886.9|180796.9|180885.1|180795.1|180886.9|180796.9|180885.1|180795.1|3
1734515880000|2024-12-18 09:58:00|180886.1|180796.1|180887.7|180797.7|180888|180798|180885.9|180795.9|7
1734515890000|2024-12-18 09:58:10|180888.2|180798.2|180889.4|180799.4|180890.2|180800.2|180888.2|180798.2|13
1734515900000|2024-12-18 09:58:20|180888.5|180798.5|180891.7|180801.7|180891.9|180801.9|180887.2|180797.2|17
1734515910000|2024-12-18 09:58:30|180891.5|180801.5|180889.2|180799.2|180891.5|180801.5|180889.2|180799.2|6
1734515920000|2024-12-18 09:58:40|180889.4|180799.4|180890|180800|180890.2|180800.2|180888.5|180798.5|9
1734515930000|2024-12-18 09:58:50|180888.2|180798.2|180888.1|180798.1|180890|180800|180888.1|180798.1|6
1734515940000|2024-12-18 09:59:00|180888|180798|180888.1|180798.1|180888.1|180798.1|180888|180798|2
1734515950000|2024-12-18 09:59:10|180888.6|180798.6|180885.5|180795.5|180888.6|180798.6|180885.2|180795.2|10
1734515960000|2024-12-18 09:59:20|180880.9|180790.9|180845.9|180755.9|180880.9|180790.9|180842.4|180752.4|13
1734515970000|2024-12-18 09:59:30|180848.7|180758.7|180840.5|180750.5|180848.7|180758.7|180840.5|180750.5|5
1734515980000|2024-12-18 09:59:40|180841.8|180751.8|180842.1|180752.1|180842.8|180752.8|180840|180750|6
1734515990000|2024-12-18 09:59:50|180849.2|180759.2|180850.6|180760.6|180850.6|180760.6|180849.2|180759.2|6
1734516000000|2024-12-18 10:00:00|180850.9|180760.9|180840.9|180710.9|180860|180764.8|180840.9|180710.9|9
1734516010000|2024-12-18 10:00:10|180839.6|180709.6|180838.3|180708.3|180839.6|180709.6|180838.3|180708.3|2
1734516020000|2024-12-18 10:00:20|180825.4|180695.4|180817.7|180727.7|180833.1|180727.7|180812|180695.4|10
1734516030000|2024-12-18 10:00:30|180818.9|180728.9|180819.6|180729.6|180819.6|180729.6|180817.1|180727.1|3
1734516040000|2024-12-18 10:00:40|180817.1|180727.1|180830.6|180700.6|180832.9|180729.5|180817.1|180700.6|6
1734516050000|2024-12-18 10:00:50|180836|180706|180838|180708|180838|180708|180836|180706|4
1734516060000|2024-12-18 10:01:00|180835.8|180705.8|180835.3|180705.3|180835.8|180705.8|180827.8|180697.8|10
1734516070000|2024-12-18 10:01:10|180835.6|180705.6|180794.1|180704.1|180835.6|180705.6|180794.1|180700.3|6
1734516080000|2024-12-18 10:01:20|180793.6|180703.6|180793.6|180703.6|180793.6|180703.6|180792.1|180702.1|5
1734516090000|2024-12-18 10:01:30|180794|180704|180794.6|180704.6|180794.6|180704.6|180794|180704|2
1734516100000|2024-12-18 10:01:40|180794.3|180704.3|180794.6|180704.6|180796.5|180706.5|180794.3|180704.3|7
1734516110000|2024-12-18 10:01:50|180794.7|180704.7|180794.3|180704.3|180796|180706|180794.3|180704.3|5
1734516120000|2024-12-18 10:02:00|180793.6|180703.6|180792.9|180702.9|180793.6|180703.6|180792.8|180702.8|4
1734516140000|2024-12-18 10:02:20|180786.4|180696.4|180786.1|180696.1|180786.4|180696.4|180785.7|180695.7|6
1734516150000|2024-12-18 10:02:30|180786|180696|180783.7|180653.7|180786|180696|180748.3|180653.7|6
1734516160000|2024-12-18 10:02:40|180783.6|180653.6|180785.6|180655.6|180785.6|180655.6|180783.2|180653.2|4
1734516170000|2024-12-18 10:02:50|180784.7|180654.7|180754.7|180624.7|180785.6|180658.3|180748.3|180622.7|12
1734516180000|2024-12-18 10:03:00|180754|180624|180727.8|180597.8|180754|180624|180727.3|180597.3|18
1734516190000|2024-12-18 10:03:10|180728|180598|180730.5|180600.5|180730.7|180600.7|180728|180598|8
1734516200000|2024-12-18 10:03:20|180727.6|180597.6|180726.5|180596.5|180727.9|180597.9|180726.4|180596.4|6
1734516210000|2024-12-18 10:03:30|180729.3|180599.3|180754.9|180624.9|180755|180625|180729.3|180599.3|15
1734516220000|2024-12-18 10:03:40|180754.8|180624.8|180741.3|180611.3|180755.1|180625.1|180741.3|180611.3|15
1734516230000|2024-12-18 10:03:50|180742.8|180612.8|180720.4|180630.4|180742.8|180632.3|180711.9|180599.6|10
1734516240000|2024-12-18 10:04:00|180720.5|180630.5|180720.7|180630.7|180720.7|180630.7|180720.5|180630.5|2
1734516250000|2024-12-18 10:04:10|180720.9|180630.9|180650.2|180560.2|180720.9|180630.9|180649.5|180559.5|22
1734516260000|2024-12-18 10:04:20|180649.1|180559.1|180651.9|180521.9|180651.9|180559.1|180636.7|180521|14
1734516270000|2024-12-18 10:04:30|180651.8|180521.8|180630.9|180540.9|180652|180541.4|180630.9|180521.6|13
1734516280000|2024-12-18 10:04:40|180638|180548|180637|180547|180640.3|180550.3|180635.7|180545.7|8
1734516290000|2024-12-18 10:04:50|180663.4|180533.4|180631.7|180541.7|180663.4|180548|180631.7|180527.9|14
1734516300000|2024-12-18 10:05:00|180631.9|180541.9|180666.1|180536.1|180666.1|180551.9|180631.9|180535.6|10
1734516310000|2024-12-18 10:05:10|180665.6|180535.6|180654.9|180564.9|180673.8|180568.8|180654.9|180535.6|18
1734516320000|2024-12-18 10:05:20|180656.8|180566.8|180716.4|180626.4|180743.5|180653.5|180656.8|180546.3|20
1734516330000|2024-12-18 10:05:30|180717.2|180627.2|180750.3|180660.3|180750.3|180660.3|180716.4|180626.4|13
1734516340000|2024-12-18 10:05:40|180750.6|180660.6|180746.5|180656.5|180750.6|180660.6|180746.2|180656.2|9
1734516350000|2024-12-18 10:05:50|180746.1|180656.1|180746|180656|180747.3|180657.3|180746|180656|4
1734516360000|2024-12-18 10:06:00|180744.8|180654.8|180723.1|180633.1|180746|180656|180718.9|180628.9|16
1734516370000|2024-12-18 10:06:10|180722.7|180632.7|180717.6|180627.6|180722.7|180632.7|180714.3|180624.3|13
1734516380000|2024-12-18 10:06:20|180719.1|180629.1|180721.6|180631.6|180721.6|180631.6|180718.6|180628.6|8
1734516390000|2024-12-18 10:06:30|180721.5|180631.5|180737.7|180647.7|180737.7|180647.7|180721.5|180631.5|7
1734516400000|2024-12-18 10:06:40|180738.6|180648.6|180741.3|180651.3|180741.3|180651.3|180738.6|180648.6|4
1734516410000|2024-12-18 10:06:50|180742.8|180652.8|180743.1|180653.1|180743.3|180653.3|180742.3|180652.3|4
1734516420000|2024-12-18 10:07:00|180742.6|180652.6|180747.5|180657.5|180747.7|180657.7|180742.6|180652.6|8
1734516430000|2024-12-18 10:07:10|180748.2|180658.2|180746.9|180656.9|180748.9|180658.9|180746.9|180656.9|6
1734516440000|2024-12-18 10:07:20|180746.7|180656.7|180746.6|180656.6|180748.6|180658.6|180746.1|180656.1|9
1734516450000|2024-12-18 10:07:30|180746.5|180656.5|180748.4|180658.4|180748.4|180658.4|180746.5|180656.5|2
1734516460000|2024-12-18 10:07:40|180746.5|180656.5|180748.4|180658.4|180750|180660|180746.5|180656.5|9
1734516470000|2024-12-18 10:07:50|180748.1|180658.1|180717|180627|180748.6|180658.6|180713.2|180623.2|13
1734516480000|2024-12-18 10:08:00|180717.5|180627.5|180716.4|180626.4|180718.2|180628.2|180714.1|180624.1|10
1734516490000|2024-12-18 10:08:10|180717.4|180627.4|180731.3|180641.3|180734.6|180644.6|180717.4|180627.4|11
1734516500000|2024-12-18 10:08:20|180729.9|180639.9|180733.6|180643.6|180733.8|180643.8|180727.2|180637.2|11
1734516510000|2024-12-18 10:08:30|180731.8|180641.8|180730.8|180640.8|180736|180646|180730.8|180640.8|15
1734516520000|2024-12-18 10:08:40|180730.6|180640.6|180738.1|180648.1|180739.2|180649.2|180730.6|180640.6|15
1734516530000|2024-12-18 10:08:50|180738.4|180648.4|180698.6|180608.6|180750.2|180660.2|180698.3|180590|22
1734516540000|2024-12-18 10:09:00|180698.7|180608.7|180692.4|180602.4|180698.7|180608.7|180692.4|180602.4|7
1734516550000|2024-12-18 10:09:10|180692.8|180602.8|180713.5|180623.5|180713.7|180623.7|180692.8|180602.8|6
1734516560000|2024-12-18 10:09:20|180712.5|180622.5|180711.4|180621.4|180712.5|180622.5|180711.4|180621.4|4
1734516570000|2024-12-18 10:09:30|180711.7|180621.7|180712.5|180622.5|180712.5|180622.5|180711.7|180621.7|2
1734516580000|2024-12-18 10:09:40|180713.3|180623.3|180712.7|180622.7|180713.3|180623.3|180712|180622|6
1734516590000|2024-12-18 10:09:50|180712.6|180622.6|180712.8|180622.8|180712.8|180622.8|180712.6|180622.6|2
1734516600000|2024-12-18 10:10:00|180712.7|180622.7|180691.8|180601.8|180712.7|180622.7|180689.2|180599.2|9
1734516610000|2024-12-18 10:10:10|180690.6|180600.6|180691.4|180601.4|180691.4|180601.4|180690.3|180600.3|6
1734516620000|2024-12-18 10:10:20|180691.3|180601.3|180689.1|180599.1|180691.5|180601.5|180689.1|180599.1|4
1734516630000|2024-12-18 10:10:30|180689.8|180599.8|180700.7|180610.7|180703.1|180613.1|180689.8|180599.8|5
1734516640000|2024-12-18 10:10:40|180703.1|180613.1|180692.8|180602.8|180703.1|180613.1|180692.3|180602.3|6
1734516650000|2024-12-18 10:10:50|180693.3|180603.3|180693.2|180603.2|180693.3|180603.3|180693.2|180603.2|2
1734516660000|2024-12-18 10:11:00|180693.7|180603.7|180693.7|180603.7|180693.7|180603.7|180693.7|180603.7|1
1734516670000|2024-12-18 10:11:10|180693.3|180603.3|180693.9|180603.9|180693.9|180603.9|180693.3|180603.3|3
1734516680000|2024-12-18 10:11:20|180693.8|180603.8|180692.2|180602.2|180693.8|180603.8|180692.2|180602.2|5
1734516690000|2024-12-18 10:11:30|180692.5|180602.5|180640.2|180550.2|180693.9|180603.9|180640.2|180550.2|6
1734516700000|2024-12-18 10:11:40|180640.9|180550.9|180635.4|180545.4|180643.2|180553.2|180635.4|180545.4|13
1734516710000|2024-12-18 10:11:50|180634.9|180544.9|180611.2|180521.2|180636.2|180546.2|180607.6|180517.6|8
1734516720000|2024-12-18 10:12:00|180610.9|180520.9|180607.4|180517.4|180611.3|180521.3|180607|180517|11
1734516730000|2024-12-18 10:12:10|180607.7|180517.7|180619.6|180529.6|180624.3|180534.3|180607.7|180517.7|8
1734516740000|2024-12-18 10:12:20|180623.1|180533.1|180622.8|180532.8|180627.1|180537.1|180620.1|180530.1|13
1734516750000|2024-12-18 10:12:30|180621.8|180531.8|180621.9|180531.9|180623.3|180533.3|180621.8|180531.8|3
1734516760000|2024-12-18 10:12:40|180621.8|180531.8|180621.8|180531.8|180621.8|180531.8|180621.8|180531.8|1
1734516770000|2024-12-18 10:12:50|180622.1|180532.1|180624.4|180534.4|180624.4|180534.4|180622.1|180532.1|3
1734516780000|2024-12-18 10:13:00|180624.7|180534.7|180621.4|180531.4|180631.2|180541.2|180615.2|180525.2|19
1734516790000|2024-12-18 10:13:10|180621.6|180531.6|180622|180532|180622.1|180532.1|180620.1|180530.1|6
1734516800000|2024-12-18 10:13:20|180621.9|180531.9|180625.5|180535.5|180626|180536|180621.9|180531.9|6
1734516810000|2024-12-18 10:13:30|180624.6|180534.6|180625.5|180535.5|180625.5|180535.5|180623.4|180533.4|3
1734516820000|2024-12-18 10:13:40|180625|180535|180620.5|180530.5|180626.5|180536.5|180620.5|180530.5|7
1734516830000|2024-12-18 10:13:50|180621|180531|180620.2|180530.2|180624.2|180534.2|180619|180529|10
1734516840000|2024-12-18 10:14:00|180620|180530|180618.7|180528.7|180621.9|180531.9|180618.7|180528.7|4
1734516850000|2024-12-18 10:14:10|180622.1|180532.1|180615|180525|180622.1|180532.1|180614.9|180524.9|6
1734516860000|2024-12-18 10:14:20|180614.9|180524.9|180614.9|180524.9|180614.9|180524.9|180614.9|180524.9|1
1734516870000|2024-12-18 10:14:30|180614.8|180524.8|180615|180525|180615.2|180525.2|180614.8|180524.8|4
1734516880000|2024-12-18 10:14:40|180616.7|180526.7|180616.6|180526.6|180616.7|180526.7|180616.6|180526.6|2
1734516890000|2024-12-18 10:14:50|180616.5|180526.5|180616.7|180526.7|180616.7|180526.7|180616.5|180526.5|2
1734516900000|2024-12-18 10:15:00|180614.4|180524.4|180614.9|180524.9|180615.7|180525.7|180610.7|180520.7|7
1734516910000|2024-12-18 10:15:10|180613|180523|180611.7|180521.7|180617.1|180527.1|180611.7|180521.7|8
1734516920000|2024-12-18 10:15:20|180610.2|180520.2|180606.3|180516.3|180610.4|180520.4|180606.3|180516.3|8
1734516930000|2024-12-18 10:15:30|180606.9|180516.9|180610.1|180520.1|180610.4|180520.4|180606.3|180516.3|5
1734516940000|2024-12-18 10:15:40|180609.9|180519.9|180611.6|180521.6|180612.1|180522.1|180609.9|180519.9|3
1734516950000|2024-12-18 10:15:50|180614.2|180524.2|180614.2|180524.2|180614.2|180524.2|180614.2|180524.2|1
1734516960000|2024-12-18 10:16:00|180614.7|180524.7|180615.7|180525.7|180615.7|180525.7|180614.2|180524.2|3
1734516970000|2024-12-18 10:16:10|180613.6|180523.6|180614.6|180524.6|180616.6|180526.6|180613.6|180523.6|8
1734516980000|2024-12-18 10:16:20|180614.5|180524.5|180615.4|180525.4|180615.4|180525.4|180614.5|180524.5|2
1734516990000|2024-12-18 10:16:30|180616.2|180526.2|180612|180522|180616.2|180526.2|180612|180522|2
1734517000000|2024-12-18 10:16:40|180618.3|180528.3|180616.2|180526.2|180618.3|180528.3|180616.2|180526.2|3
1734517010000|2024-12-18 10:16:50|180614.7|180524.7|180608.4|180518.4|180615.3|180525.3|180608.4|180518.4|10
1734517020000|2024-12-18 10:17:00|180608.2|180518.2|180607.9|180517.9|180608.2|180518.2|180607.8|180517.8|4
1734517030000|2024-12-18 10:17:10|180607.7|180517.7|180608.8|180518.8|180608.8|180518.8|180603.7|180513.7|4
1734517040000|2024-12-18 10:17:20|180609.1|180519.1|180608.4|180518.4|180609.1|180519.1|180608.4|180518.4|2
1734517050000|2024-12-18 10:17:30|180609.1|180519.1|180608.9|180518.9|180609.7|180519.7|180608.9|180518.9|6
1734517060000|2024-12-18 10:17:40|180608.2|180518.2|180597.9|180507.9|180608.2|180518.2|180597.9|180507.9|3
1734517070000|2024-12-18 10:17:50|180598.6|180508.6|180606.6|180516.6|180606.6|180516.6|180598.6|180508.6|10
1734517080000|2024-12-18 10:18:00|180606.4|180516.4|180609.5|180519.5|180613.5|180523.5|180606.4|180516.4|11
1734517090000|2024-12-18 10:18:10|180609.7|180519.7|180610.7|180520.7|180610.7|180520.7|180609.7|180519.7|4
1734517100000|2024-12-18 10:18:20|180611.1|180521.1|180611|180521|180611.1|180521.1|180609.1|180519.1|7
1734517110000|2024-12-18 10:18:30|180610.4|180520.4|180603.7|180513.7|180610.4|180520.4|180603.7|180513.7|9
1734517120000|2024-12-18 10:18:40|180598.5|180508.5|180597.7|180507.7|180598.5|180508.5|180597.4|180507.4|3
1734517130000|2024-12-18 10:18:50|180601.6|180511.6|180596.3|180506.3|180601.6|180511.6|180595.9|180505.9|11
1734517140000|2024-12-18 10:19:00|180597.9|180507.9|180596.8|180506.8|180598.2|180508.2|180593.3|180503.3|11
1734517150000|2024-12-18 10:19:10|180597.1|180507.1|180600|180510|180600|180510|180596.8|180506.8|5
1734517160000|2024-12-18 10:19:20|180599.8|180509.8|180602|180512|180603.1|180513.1|180599|180509|13
1734517170000|2024-12-18 10:19:30|180602.3|180512.3|180602.6|180512.6|180605.6|180515.6|180602.2|180512.2|10
1734517180000|2024-12-18 10:19:40|180602.1|180512.1|180602.4|180512.4|180603.7|180513.7|180602.1|180512.1|7
1734517190000|2024-12-18 10:19:50|180603|180513|180601.4|180511.4|180603|180513|180601.4|180511.4|2
1734517200000|2024-12-18 10:20:00|180601.3|180511.3|180601.3|180511.3|180601.3|180511.3|180601.3|180511.3|1
1734517210000|2024-12-18 10:20:10|180601.8|180511.8|180602.1|180512.1|180602.1|180512.1|180601.4|180511.4|3
1734517220000|2024-12-18 10:20:20|180602.6|180512.6|180605|180515|180605.8|180515.8|180602.6|180512.6|12
1734517230000|2024-12-18 10:20:30|180604.3|180514.3|180605.2|180515.2|180605.2|180515.2|180604.3|180514.3|2
1734517240000|2024-12-18 10:20:40|180605.7|180515.7|180620.3|180530.3|180621.4|180531.4|180605.7|180515.7|7
1734517250000|2024-12-18 10:20:50|180624|180534|180622.1|180532.1|180624|180534|180621.8|180531.8|7
1734517260000|2024-12-18 10:21:00|180622.3|180532.3|180602.2|180512.2|180622.3|180532.3|180602.2|180512.2|13
1734517270000|2024-12-18 10:21:10|180602.5|180512.5|180603|180513|180603.4|180513.4|180594.3|180504.3|8
1734517280000|2024-12-18 10:21:20|180602|180512|180603.9|180513.9|180603.9|180513.9|180602|180512|4
1734517290000|2024-12-18 10:21:30|180604.1|180514.1|180604|180514|180604.2|180514.2|180604|180514|3
1734517300000|2024-12-18 10:21:40|180611.2|180521.2|180615.2|180525.2|180615.2|180525.2|180606.8|180516.8|10
1734517310000|2024-12-18 10:21:50|180614.6|180524.6|180621.4|180531.4|180621.4|180531.4|180614.6|180524.6|4
1734517320000|2024-12-18 10:22:00|180621.8|180531.8|180620.9|180530.9|180621.8|180531.8|180620.9|180530.9|5
1734517330000|2024-12-18 10:22:10|180620.7|180530.7|180613.7|180523.7|180620.7|180530.7|180613.7|180523.7|3
1734517340000|2024-12-18 10:22:20|180615.2|180525.2|180612.4|180522.4|180617|180527|180610.6|180520.6|8
1734517350000|2024-12-18 10:22:30|180612.6|180522.6|180607.9|180517.9|180612.6|180522.6|180604.8|180514.8|11
1734517360000|2024-12-18 10:22:40|180609.4|180519.4|180616.9|180526.9|180616.9|180526.9|180609.1|180519.1|6
1734517370000|2024-12-18 10:22:50|180616.8|180526.8|180616.9|180526.9|180616.9|180526.9|180616.8|180526.8|2
1734517380000|2024-12-18 10:23:00|180623.4|180533.4|180623.9|180533.9|180623.9|180533.9|180623.4|180533.4|3
1734517390000|2024-12-18 10:23:10|180623.5|180533.5|180617.9|180527.9|180623.5|180533.5|180617.9|180527.9|3
1734517400000|2024-12-18 10:23:20|180616.4|180526.4|180612.5|180522.5|180619|180529|180612.5|180522.5|6
1734517410000|2024-12-18 10:23:30|180610.4|180520.4|180610.2|180520.2|180610.4|180520.4|180610.2|180520.2|2
1734517420000|2024-12-18 10:23:40|180608.4|180518.4|180604.2|180514.2|180608.4|180518.4|180603.9|180513.9|7
1734517430000|2024-12-18 10:23:50|180604.7|180514.7|180598.5|180508.5|180604.7|180514.7|180598.5|180508.5|4
1734517440000|2024-12-18 10:24:00|180598.4|180508.4|180596.2|180506.2|180598.4|180508.4|180595.3|180505.3|6
1734517450000|2024-12-18 10:24:10|180595.9|180505.9|180595.9|180505.9|180595.9|180505.9|180595.9|180505.9|1
1734517460000|2024-12-18 10:24:20|180601.2|180511.2|180601.1|180511.1|180601.2|180511.2|180601.1|180511.1|2
1734517470000|2024-12-18 10:24:30|180601.3|180511.3|180601.3|180511.3|180601.3|180511.3|180600.7|180510.7|3
1734517480000|2024-12-18 10:24:40|180601.4|180511.4|180601.2|180511.2|180601.4|180511.4|180601.2|180511.2|3
1734517490000|2024-12-18 10:24:50|180600|180510|180601.1|180511.1|180601.1|180511.1|180600|180510|4
1734517500000|2024-12-18 10:25:00|180601.9|180511.9|180607.3|180517.3|180607.3|180517.3|180600.9|180510.9|13
1734517510000|2024-12-18 10:25:10|180611.1|180521.1|180615.4|180525.4|180619.1|180529.1|180610.8|180520.8|8
1734517520000|2024-12-18 10:25:20|180615.3|180525.3|180613.2|180523.2|180617.2|180527.2|180612.7|180522.7|9
1734517530000|2024-12-18 10:25:30|180613.7|180523.7|180613.7|180523.7|180614.2|180524.2|180613.4|180523.4|6
1734517540000|2024-12-18 10:25:40|180615.5|180525.5|180614.4|180524.4|180621.9|180531.9|180614.4|180524.4|9
1734517550000|2024-12-18 10:25:50|180619.6|180529.6|180617.1|180527.1|180627|180537|180615.2|180525.2|8
1734517560000|2024-12-18 10:26:00|180614.1|180524.1|180614.7|180524.7|180614.7|180524.7|180614.1|180524.1|3
1734517570000|2024-12-18 10:26:10|180617.6|180527.6|180611|180521|180625.8|180535.8|180611|180521|9
1734517580000|2024-12-18 10:26:20|180611.5|180521.5|180607.3|180517.3|180612|180522|180604.2|180514.2|15
1734517590000|2024-12-18 10:26:30|180607|180517|180604.9|180514.9|180607|180517|180600.7|180510.7|7
1734517600000|2024-12-18 10:26:40|180605|180515|180604.9|180514.9|180605|180515|180604.9|180514.9|4
1734517610000|2024-12-18 10:26:50|180605|180515|180605|180515|180605|180515|180605|180515|1
1734517620000|2024-12-18 10:27:00|180604.9|180514.9|180599.7|180509.7|180604.9|180514.9|180599.7|180509.7|6
1734517630000|2024-12-18 10:27:10|180599.8|180509.8|180599.8|180509.8|180599.8|180509.8|180599.8|180509.8|1
1734517640000|2024-12-18 10:27:20|180606|180516|180604.4|180514.4|180606|180516|180604|180514|3
1734517650000|2024-12-18 10:27:30|180604.7|180514.7|180603.9|180513.9|180605.1|180515.1|180603.9|180513.9|4
1734517660000|2024-12-18 10:27:40|180599.3|180509.3|180594.3|180504.3|180599.3|180509.3|180594.2|180504.2|3
1734517670000|2024-12-18 10:27:50|180594.5|180504.5|180594.8|180504.8|180594.8|180504.8|180594.5|180504.5|2
1734517680000|2024-12-18 10:28:00|180596.4|180506.4|180588.1|180498.1|180596.4|180506.4|180587.6|180497.6|6
1734517690000|2024-12-18 10:28:10|180590.2|180500.2|180569.2|180479.2|180591.2|180501.2|180567.3|180477.3|8
1734517700000|2024-12-18 10:28:20|180569.6|180479.6|180569.2|180479.2|180569.6|180479.6|180569.2|180479.2|2
1734517710000|2024-12-18 10:28:30|180573.4|180483.4|180581.9|180491.9|180590.8|180500.8|180573.2|180483.2|10
1734517720000|2024-12-18 10:28:40|180582.2|180492.2|180583.2|180493.2|180583.2|180493.2|180582.1|180492.1|4
1734517730000|2024-12-18 10:28:50|180583.1|180493.1|180583.1|180493.1|180583.1|180493.1|180583|180493|3
1734517740000|2024-12-18 10:29:00|180582.8|180492.8|180579.4|180489.4|180582.8|180492.8|180578.9|180488.9|14
1734517750000|2024-12-18 10:29:10|180579.7|180489.7|180582.7|180492.7|180582.9|180492.9|180579.7|180489.7|5
1734517760000|2024-12-18 10:29:20|180581.7|180491.7|180571.2|180481.2|180581.7|180491.7|180568.4|180478.4|15
1734517770000|2024-12-18 10:29:30|180573.4|180483.4|180572.1|180482.1|180573.8|180483.8|180570.7|180480.7|11
1734517780000|2024-12-18 10:29:40|180572|180482|180581.9|180491.9|180582.3|180492.3|180572|180482|13
1734517790000|2024-12-18 10:29:50|180582.4|180492.4|180585.6|180495.6|180585.6|180495.6|180582.4|180492.4|10
1734517800000|2024-12-18 10:30:00|180585.4|180495.4|180585.6|180495.6|180585.8|180495.8|180584.6|180494.6|10
1734517810000|2024-12-18 10:30:10|180615.6|180525.6|180613|180523|180615.6|180525.6|180612.7|180522.7|6
1734517820000|2024-12-18 10:30:20|180612.8|180522.8|180612|180522|180614.1|180524.1|180612|180522|5
1734517830000|2024-12-18 10:30:30|180613.4|180523.4|180612.6|180522.6|180615.2|180525.2|180612.6|180522.6|7
1734517840000|2024-12-18 10:30:40|180612.3|180522.3|180612.2|180522.2|180614.8|180524.8|180612.2|180522.2|4
1734517850000|2024-12-18 10:30:50|180611.7|180521.7|180609.9|180519.9|180612.3|180522.3|180609.2|180519.2|9
1734517860000|2024-12-18 10:31:00|180612.5|180522.5|180609.9|180519.9|180612.5|180522.5|180608.9|180518.9|8
1734517870000|2024-12-18 10:31:10|180609.7|180519.7|180613.4|180523.4|180613.6|180523.6|180609.7|180519.7|6
1734517880000|2024-12-18 10:31:20|180613.3|180523.3|180614.9|180524.9|180617|180527|180613.1|180523.1|7
1734517890000|2024-12-18 10:31:30|180615.2|180525.2|180615.6|180525.6|180615.6|180525.6|180615.2|180525.2|2
1734517900000|2024-12-18 10:31:40|180616.9|180526.9|180616.1|180526.1|180618.4|180528.4|180616.1|180526.1|4
1734517910000|2024-12-18 10:31:50|180616.7|180526.7|180616.2|180526.2|180616.7|180526.7|180616.2|180526.2|2
1734517920000|2024-12-18 10:32:00|180612.4|180522.4|180610.8|180520.8|180612.7|180522.7|180610.8|180520.8|3
1734517930000|2024-12-18 10:32:10|180610.1|180520.1|180610.8|180520.8|180610.8|180520.8|180610.1|180520.1|2
1734517940000|2024-12-18 10:32:20|180611.3|180521.3|180611.9|180521.9|180611.9|180521.9|180610.3|180520.3|4
1734517960000|2024-12-18 10:32:40|180611.2|180521.2|180608.1|180518.1|180611.2|180521.2|180608.1|180518.1|7
1734517970000|2024-12-18 10:32:50|180601.3|180511.3|180604.6|180514.6|180604.6|180514.6|180601.3|180511.3|4
1734517980000|2024-12-18 10:33:00|180604.5|180514.5|180606.4|180516.4|180606.6|180516.6|180604.5|180514.5|3
1734517990000|2024-12-18 10:33:10|180612.3|180522.3|180615.4|180525.4|180615.4|180525.4|180607.5|180517.5|13
1734518000000|2024-12-18 10:33:20|180614.9|180524.9|180611.1|180521.1|180617.8|180527.8|180611.1|180521.1|8
1734518010000|2024-12-18 10:33:30|180613.8|180523.8|180612.2|180522.2|180614.7|180524.7|180611.1|180521.1|5
1734518020000|2024-12-18 10:33:40|180612|180522|180612|180522|180612|180522|180612|180522|1
1734518030000|2024-12-18 10:33:50|180613.6|180523.6|180612.7|180522.7|180613.6|180523.6|180612.7|180522.7|5
1734518040000|2024-12-18 10:34:00|180612.8|180522.8|180612.8|180522.8|180612.8|180522.8|180612.8|180522.8|1
1734518050000|2024-12-18 10:34:10|180614.1|180524.1|180616.2|180526.2|180616.2|180526.2|180614.1|180524.1|3
1734518060000|2024-12-18 10:34:20|180616.4|180526.4|180616.5|180526.5|180616.5|180526.5|180615.8|180525.8|6
1734518070000|2024-12-18 10:34:30|180617|180527|180616.5|180526.5|180617|180527|180616.5|180526.5|4
1734518080000|2024-12-18 10:34:40|180617.1|180527.1|180616.8|180526.8|180618.7|180528.7|180616.6|180526.6|4
1734518090000|2024-12-18 10:34:50|180600.7|180510.7|180602.4|180512.4|180602.5|180512.5|180600.2|180510.2|11
1734518100000|2024-12-18 10:35:00|180602.2|180512.2|180581.3|180491.3|180603.5|180513.5|180581.3|180491.3|13
1734518110000|2024-12-18 10:35:10|180582.7|180492.7|180566.8|180476.8|180589|180499|180565.3|180475.3|15
1734518120000|2024-12-18 10:35:20|180566.9|180476.9|180563.3|180473.3|180567.5|180477.5|180555.9|180465.9|15
1734518130000|2024-12-18 10:35:30|180563|180473|180561.8|180471.8|180563|180473|180561.8|180471.8|4
1734518140000|2024-12-18 10:35:40|180561.5|180471.5|180565.3|180475.3|180567.6|180477.6|180561.5|180471.5|13
1734518150000|2024-12-18 10:35:50|180565|180475|180571.3|180481.3|180571.3|180481.3|180562|180472|9
1734518160000|2024-12-18 10:36:00|180571|180481|180569.1|180479.1|180571|180481|180569.1|180479.1|5
1734518170000|2024-12-18 10:36:10|180568.8|180478.8|180553.6|180463.6|180576.7|180486.7|180553.6|180463.6|19
1734518180000|2024-12-18 10:36:20|180554.9|180464.9|180549.6|180459.6|180554.9|180464.9|180549.1|180459.1|6
1734518190000|2024-12-18 10:36:30|180549.9|180459.9|180497.2|180407.2|180549.9|180459.9|180497|180407|12
1734518200000|2024-12-18 10:36:40|180497|180407|180471.2|180381.2|180497|180407|180471.2|180381.2|13
1734518210000|2024-12-18 10:36:50|180468.6|180378.6|180465.7|180375.7|180468.6|180378.6|180465.2|180375.2|7
1734518220000|2024-12-18 10:37:00|180464.9|180374.9|180461.4|180371.4|180465.2|180375.2|180460.7|180370.7|11
1734518230000|2024-12-18 10:37:10|180461.6|180371.6|180482.2|180352.2|180482.2|180371.6|180461.6|180350.9|6
1734518240000|2024-12-18 10:37:20|180483.9|180353.9|180456.5|180366.5|180485|180374.3|180454.5|180344|17
1734518250000|2024-12-18 10:37:30|180456|180366|180462.7|180372.7|180462.9|180372.9|180455.4|180365.4|11
1734518260000|2024-12-18 10:37:40|180461.1|180371.1|180461.5|180371.5|180461.5|180371.5|180461|180371|6
1734518270000|2024-12-18 10:37:50|180461.7|180371.7|180467.2|180377.2|180467.7|180377.7|180461.4|180371.4|9
1734518280000|2024-12-18 10:38:00|180466.9|180376.9|180444|180354|180466.9|180376.9|180428.8|180324.9|19
1734518290000|2024-12-18 10:38:10|180444.2|180354.2|180444.1|180354.1|180444.2|180354.2|180443.8|180353.8|5
1734518300000|2024-12-18 10:38:20|180443.6|180353.6|180450.8|180360.8|180450.8|180360.8|180443.2|180353.2|5
1734518310000|2024-12-18 10:38:30|180453|180363|180443.8|180353.8|180455.3|180365.3|180443.8|180353.8|11
1734518320000|2024-12-18 10:38:40|180443.6|180353.6|180444.4|180354.4|180444.4|180354.4|180443.6|180353.6|4
1734518330000|2024-12-18 10:38:50|180442.8|180352.8|180446.4|180356.4|180446.4|180356.4|180439.2|180349.2|9
1734518340000|2024-12-18 10:39:00|180445.4|180355.4|180448.7|180358.7|180448.7|180358.7|180428.5|180338.5|13
1734518350000|2024-12-18 10:39:10|180415.6|180325.6|180454.8|180364.8|180454.8|180364.8|180415.6|180325.6|12
1734518360000|2024-12-18 10:39:20|180454.6|180364.6|180456.3|180366.3|180459.3|180369.3|180454.6|180364.6|7
1734518370000|2024-12-18 10:39:30|180455.3|180365.3|180455.9|180365.9|180455.9|180365.9|180455.3|180365.3|3
1734518380000|2024-12-18 10:39:40|180455.5|180365.5|180454.7|180364.7|180455.5|180365.5|180454.4|180364.4|3
1734518390000|2024-12-18 10:39:50|180453.3|180363.3|180459.7|180369.7|180459.7|180369.7|180453.3|180363.3|5
1734518400000|2024-12-18 10:40:00|180459.5|180369.5|180462.7|180372.7|180463.6|180373.6|180458.4|180368.4|5
1734518410000|2024-12-18 10:40:10|180461.5|180371.5|180461.5|180371.5|180461.5|180371.5|180461.5|180371.5|1
1734518420000|2024-12-18 10:40:20|180461.3|180371.3|180460.3|180370.3|180461.3|180371.3|180460.2|180370.2|4
1734518430000|2024-12-18 10:40:30|180459.8|180369.8|180459.3|180369.3|180460.5|180370.5|180459.1|180369.1|6
1734518440000|2024-12-18 10:40:40|180459.1|180369.1|180459.1|180369.1|180459.1|180369.1|180459.1|180369.1|1
1734518450000|2024-12-18 10:40:50|180458.4|180368.4|180458.8|180368.8|180459.1|180369.1|180458.4|180368.4|3
1734518460000|2024-12-18 10:41:00|180458.6|180368.6|180472.5|180382.5|180472.5|180382.5|180458.3|180368.3|8
1734518470000|2024-12-18 10:41:10|180476.3|180386.3|180503.2|180413.2|180505.2|180415.2|180476.3|180386.3|8
1734518480000|2024-12-18 10:41:20|180503.1|180413.1|180498.8|180408.8|180503.4|180413.4|180494.7|180404.7|14
1734518490000|2024-12-18 10:41:30|180497.3|180407.3|180495|180405|180497.3|180407.3|180494|180404|10
1734518500000|2024-12-18 10:41:40|180495.1|180405.1|180490.5|180400.5|180495.5|180405.5|180490.4|180400.4|10
1734518510000|2024-12-18 10:41:50|180491.5|180401.5|180490.6|180400.6|180494.7|180404.7|180490.6|180400.6|13
1734518520000|2024-12-18 10:42:00|180491.9|180401.9|180492.6|180402.6|180498.3|180408.3|180483.1|180393.1|23
1734518530000|2024-12-18 10:42:10|180494.4|180404.4|180458.4|180368.4|180496.8|180406.8|180458.4|180368.4|19
1734518540000|2024-12-18 10:42:20|180450.2|180360.2|180445.8|180355.8|180450.2|180360.2|180443.7|180353.7|16
1734518550000|2024-12-18 10:42:30|180445.1|180355.1|180438.4|180348.4|180445.1|180355.1|180438.4|180348.4|10
1734518560000|2024-12-18 10:42:40|180440.4|180350.4|180441.5|180351.5|180441.5|180351.5|180438.7|180348.7|9
1734518570000|2024-12-18 10:42:50|180442.8|180352.8|180449|180359|180449|180359|180442.8|180352.8|9
1734518580000|2024-12-18 10:43:00|180448|180358|180439.5|180349.5|180448.2|180358.2|180439.5|180349.5|13
1734518590000|2024-12-18 10:43:10|180438.4|180348.4|180440|180350|180446.8|180356.8|180438.4|180348.4|9
1734518600000|2024-12-18 10:43:20|180438.7|180348.7|180439.7|180349.7|180439.7|180349.7|180438.5|180348.5|3
1734518610000|2024-12-18 10:43:30|180439.2|180349.2|180438.3|180348.3|180439.2|180349.2|180438.3|180348.3|5
1734518620000|2024-12-18 10:43:40|180437.6|180347.6|180393.1|180303.1|180437.6|180347.6|180393.1|180303.1|17
1734518630000|2024-12-18 10:43:50|180397.2|180307.2|180399|180309|180399.9|180309.9|180396.4|180306.4|13
1734518640000|2024-12-18 10:44:00|180398.5|180308.5|180408.7|180318.7|180408.7|180318.7|180398.3|180308.3|11
1734518650000|2024-12-18 10:44:10|180430.4|180340.4|180473.9|180383.9|180474.4|180384.4|180430.4|180340.4|19
1734518660000|2024-12-18 10:44:20|180473.7|180383.7|180474.1|180384.1|180475|180385|180473.2|180383.2|9
1734518670000|2024-12-18 10:44:30|180473.9|180383.9|180472.1|180382.1|180473.9|180383.9|180471.6|180381.6|8
1734518680000|2024-12-18 10:44:40|180470.7|180380.7|180473.3|180383.3|180473.3|180383.3|180469.8|180379.8|6
1734518690000|2024-12-18 10:44:50|180473.1|180383.1|180480.8|180390.8|180480.8|180390.8|180473.1|180383.1|10
1734518700000|2024-12-18 10:45:00|180480.2|180390.2|180534.3|180444.3|180534.3|180444.3|180477.7|180387.7|17
1734518710000|2024-12-18 10:45:10|180535.5|180445.5|180540.5|180450.5|180540.5|180450.5|180531|180441|16
1734518720000|2024-12-18 10:45:20|180538.9|180448.9|180540|180450|180541.2|180451.2|180538.4|180448.4|14
1734518730000|2024-12-18 10:45:30|180541.5|180451.5|180561.7|180471.7|180562.4|180472.4|180541.5|180451.5|11
1734518740000|2024-12-18 10:45:40|180561.5|180471.5|180570.8|180480.8|180573.5|180483.5|180561.5|180471.5|7
1734518750000|2024-12-18 10:45:50|180571.8|180481.8|180577.3|180487.3|180577.3|180487.3|180571.8|180481.8|6
1734518760000|2024-12-18 10:46:00|180576.2|180486.2|180576.2|180486.2|180578.7|180488.7|180573.8|180483.8|20
1734518770000|2024-12-18 10:46:10|180575.9|180485.9|180576.9|180486.9|180576.9|180486.9|180569.1|180479.1|11
1734518780000|2024-12-18 10:46:20|180577|180487|180578.6|180488.6|180578.6|180488.6|180575.9|180485.9|10
1734518790000|2024-12-18 10:46:30|180580|180490|180585.2|180495.2|180586.2|180496.2|180578.6|180488.6|10
1734518800000|2024-12-18 10:46:40|180585|180495|180616.5|180526.5|180619.5|180529.5|180580.8|180490.8|14
1734518810000|2024-12-18 10:46:50|180617.2|180527.2|180617.7|180527.7|180619.3|180529.3|180610.9|180520.9|19
1734518820000|2024-12-18 10:47:00|180620.2|180530.2|180632.2|180542.2|180637.5|180547.5|180620.2|180530.2|16
1734518830000|2024-12-18 10:47:10|180632.7|180542.7|180633.3|180543.3|180637|180547|180632.7|180542.7|13
1734518840000|2024-12-18 10:47:20|180632.4|180542.4|180604.7|180514.7|180632.4|180542.4|180601.4|180511.4|14
1734518850000|2024-12-18 10:47:30|180603.4|180513.4|180603.3|180513.3|180604.1|180514.1|180601|180511|15
1734518860000|2024-12-18 10:47:40|180603.7|180513.7|180578.7|180488.7|180603.7|180513.7|180573.7|180483.7|19
1734518870000|2024-12-18 10:47:50|180575|180485|180572.7|180482.7|180577|180487|180571.6|180481.6|14
1734518880000|2024-12-18 10:48:00|180573.4|180483.4|180576.9|180486.9|180583.5|180493.5|180573.4|180483.4|17
1734518890000|2024-12-18 10:48:10|180576.8|180486.8|180572|180482|180576.8|180486.8|180571.8|180481.8|12
1734518900000|2024-12-18 10:48:20|180571|180481|180565.3|180475.3|180572.5|180482.5|180563.9|180473.9|13
1734518910000|2024-12-18 10:48:30|180566|180476|180567|180477|180568.2|180478.2|180566|180476|11
1734518920000|2024-12-18 10:48:40|180567.2|180477.2|180569.5|180479.5|180569.5|180479.5|180567.2|180477.2|5
1734518930000|2024-12-18 10:48:50|180569.7|180479.7|180580.1|180490.1|180580.1|180490.1|180569.7|180479.7|10
1734518940000|2024-12-18 10:49:00|180575.6|180485.6|180581|180491|180581|180491|180575.6|180485.6|4
1734518950000|2024-12-18 10:49:10|180577.5|180487.5|180575.1|180485.1|180577.8|180487.8|180575.1|180485.1|10
1734518960000|2024-12-18 10:49:20|180571.1|180481.1|180567.1|180477.1|180571.1|180481.1|180566.3|180476.3|12
1734518970000|2024-12-18 10:49:30|180566.2|180476.2|180570|180480|180570.3|180480.3|180566.2|180476.2|7
1734518980000|2024-12-18 10:49:40|180569.9|180479.9|180569|180479|180570.2|180480.2|180569|180479|8
1734518990000|2024-12-18 10:49:50|180567.7|180477.7|180567.7|180477.7|180567.7|180477.7|180567.7|180477.7|1
1734519000000|2024-12-18 10:50:00|180567.2|180477.2|180566|180476|180567.2|180477.2|180561.4|180471.4|10
1734519010000|2024-12-18 10:50:10|180565.5|180475.5|180561.6|180471.6|180569.8|180479.8|180561.3|180471.3|15
1734519020000|2024-12-18 10:50:20|180561.3|180471.3|180571|180481|180571.5|180481.5|180561.3|180471.3|13
1734519030000|2024-12-18 10:50:30|180573.2|180483.2|180566|180476|180575.2|180485.2|180565|180475|13
1734519040000|2024-12-18 10:50:40|180566.8|180476.8|180572.8|180482.8|180572.8|180482.8|180566.5|180476.5|11
1734519050000|2024-12-18 10:50:50|180581.4|180491.4|180595.6|180505.6|180595.6|180505.6|180576.7|180486.7|7
1734519060000|2024-12-18 10:51:00|180605.3|180515.3|180664|180574|180665.6|180575.6|180605.3|180515.3|20
1734519070000|2024-12-18 10:51:10|180662|180572|180661.8|180571.8|180666.9|180576.9|180658.1|180568.1|8
1734519080000|2024-12-18 10:51:20|180661.3|180571.3|180611.4|180521.4|180668.6|180578.6|180603.5|180513.5|24
1734519090000|2024-12-18 10:51:30|180611.5|180521.5|180610.8|180520.8|180611.5|180521.5|180610.5|180520.5|6
1734519100000|2024-12-18 10:51:40|180612.3|180522.3|180608.9|180518.9|180612.5|180522.5|180608.9|180518.9|9
1734519110000|2024-12-18 10:51:50|180609.1|180519.1|180610.2|180520.2|180610.4|180520.4|180608.9|180518.9|5
1734519120000|2024-12-18 10:52:00|180599.7|180509.7|180607.8|180517.8|180609.7|180519.7|180599.7|180509.7|6
1734519130000|2024-12-18 10:52:10|180609.3|180519.3|180610.1|180520.1|180610.3|180520.3|180609.3|180519.3|3
1734519140000|2024-12-18 10:52:20|180608.3|180518.3|180599.8|180509.8|180608.3|180518.3|180599.5|180509.5|10
1734519150000|2024-12-18 10:52:30|180600.8|180510.8|180602|180512|180602.7|180512.7|180599.5|180509.5|8
1734519160000|2024-12-18 10:52:40|180601|180511|180611.7|180521.7|180611.7|180521.7|180601|180511|9
1734519170000|2024-12-18 10:52:50|180613|180523|180611.5|180521.5|180613|180523|180611.5|180521.5|3
1734519180000|2024-12-18 10:53:00|180611.7|180521.7|180617.3|180527.3|180618|180528|180611.7|180521.7|7
1734519190000|2024-12-18 10:53:10|180617.2|180527.2|180616.9|180526.9|180617.2|180527.2|180616.9|180526.9|2
1734519200000|2024-12-18 10:53:20|180616.6|180526.6|180650.8|180560.8|180650.8|180560.8|180616.5|180526.5|11
1734519210000|2024-12-18 10:53:30|180650|180560|180647.6|180557.6|180650.1|180560.1|180646.3|180556.3|9
1734519220000|2024-12-18 10:53:40|180645.8|180555.8|180645.1|180555.1|180648|180558|180643.9|180553.9|13
1734519230000|2024-12-18 10:53:50|180643.4|180553.4|180642.3|180552.3|180644.2|180554.2|180638.6|180548.6|14
1734519240000|2024-12-18 10:54:00|180641.8|180551.8|180639.9|180549.9|180641.8|180551.8|180638.3|180548.3|14
1734519250000|2024-12-18 10:54:10|180637.6|180547.6|180648.7|180558.7|180648.7|180558.7|180632.3|180542.3|14
1734519260000|2024-12-18 10:54:20|180647.9|180557.9|180616.5|180526.5|180648.7|180558.7|180616.5|180526.5|16
1734519270000|2024-12-18 10:54:30|180616|180526|180615.5|180525.5|180616|180526|180615.1|180525.1|7
1734519280000|2024-12-18 10:54:40|180616.8|180526.8|180606.6|180516.6|180616.8|180526.8|180606.4|180516.4|11
1734519290000|2024-12-18 10:54:50|180607.9|180517.9|180608.5|180518.5|180608.5|180518.5|180601.2|180511.2|13
1734519300000|2024-12-18 10:55:00|180609.3|180519.3|180613.8|180523.8|180614.4|180524.4|180608.6|180518.6|10
1734519310000|2024-12-18 10:55:10|180612.5|180522.5|180604.6|180514.6|180613.6|180523.6|180604.6|180514.6|11
1734519320000|2024-12-18 10:55:20|180609|180519|180619.6|180529.6|180620.4|180530.4|180609|180519|16
1734519330000|2024-12-18 10:55:30|180620.4|180530.4|180618.6|180528.6|180620.4|180530.4|180618.6|180528.6|6
1734519340000|2024-12-18 10:55:40|180618.4|180528.4|180619.5|180529.5|180620.3|180530.3|180617|180527|11
1734519350000|2024-12-18 10:55:50|180618.5|180528.5|180618.2|180528.2|180619.1|180529.1|180618.2|180528.2|9
1734519360000|2024-12-18 10:56:00|180618.8|180528.8|180648.3|180558.3|180648.3|180558.3|180617.8|180527.8|7
1734519370000|2024-12-18 10:56:10|180648.4|180558.4|180647|180557|180648.4|180558.4|180646.3|180556.3|8
1734519380000|2024-12-18 10:56:20|180645|180555|180621.6|180531.6|180645|180555|180621.6|180531.6|10
1734519390000|2024-12-18 10:56:30|180620.1|180530.1|180612|180522|180620.1|180530.1|180611|180521|8
1734519400000|2024-12-18 10:56:40|180604.8|180514.8|180609.9|180519.9|180611.4|180521.4|180604.8|180514.8|7
1734519410000|2024-12-18 10:56:50|180609.8|180519.8|180620|180530|180620|180530|180609.4|180519.4|7
1734519420000|2024-12-18 10:57:00|180620.3|180530.3|180621.3|180531.3|180624|180534|180620.3|180530.3|8
1734519430000|2024-12-18 10:57:10|180622.7|180532.7|180621.8|180531.8|180622.7|180532.7|180618.3|180528.3|6
1734519440000|2024-12-18 10:57:20|180622|180532|180620.1|180530.1|180623.3|180533.3|180620.1|180530.1|4
1734519450000|2024-12-18 10:57:30|180619.4|180529.4|180616.7|180526.7|180619.4|180529.4|180615.2|180525.2|8
1734519460000|2024-12-18 10:57:40|180617.1|180527.1|180616.7|180526.7|180619.2|180529.2|180616|180526|4
1734519470000|2024-12-18 10:57:50|180618.5|180528.5|180617.9|180527.9|180620.1|180530.1|180616.9|180526.9|9
1734519480000|2024-12-18 10:58:00|180619.3|180529.3|180624.2|180534.2|180624.2|180534.2|180619.3|180529.3|5
1734519490000|2024-12-18 10:58:10|180621.8|180531.8|180619.8|180529.8|180622.5|180532.5|180619.8|180529.8|4
1734519500000|2024-12-18 10:58:20|180620|180530|180620.1|180530.1|180620.1|180530.1|180617.1|180527.1|8
1734519510000|2024-12-18 10:58:30|180616.8|180526.8|180618.7|180528.7|180621.2|180531.2|180616.8|180526.8|8
1734519520000|2024-12-18 10:58:40|180618.9|180528.9|180604.5|180514.5|180621.1|180531.1|180604.5|180514.5|5
1734519530000|2024-12-18 10:58:50|180604.7|180514.7|180605.6|180515.6|180605.6|180515.6|180604.7|180514.7|2
1734519540000|2024-12-18 10:59:00|180603.9|180513.9|180603.9|180513.9|180604.6|180514.6|180601.3|180511.3|7
1734519560000|2024-12-18 10:59:20|180605.9|180515.9|180609.1|180519.1|180612.7|180522.7|180605.9|180515.9|8
1734519570000|2024-12-18 10:59:30|180611.4|180521.4|180611.5|180521.5|180611.5|180521.5|180611.4|180521.4|2
1734519580000|2024-12-18 10:59:40|180610.5|180520.5|180603|180513|180610.8|180520.8|180602.1|180512.1|9
1734519590000|2024-12-18 10:59:50|180600.6|180510.6|180601.4|180511.4|180601.8|180511.8|180598.9|180508.9|8
1734519600000|2024-12-18 11:00:00|180600.1|180510.1|180561.8|180471.8|180600.4|180510.4|180558.8|180468.8|16
1734519610000|2024-12-18 11:00:10|180561.6|180471.6|180559.1|180469.1|180562.6|180472.6|180559.1|180469.1|10
1734519620000|2024-12-18 11:00:20|180558.5|180468.5|180557.9|180467.9|180558.5|180468.5|180557.7|180467.7|4
1734519630000|2024-12-18 11:00:30|180557.2|180467.2|180563.1|180473.1|180563.3|180473.3|180556.9|180466.9|13
1734519640000|2024-12-18 11:00:40|180562.9|180472.9|180566.4|180476.4|180566.4|180476.4|180561.9|180471.9|13
1734519650000|2024-12-18 11:00:50|180565.4|180475.4|180569.5|180479.5|180569.5|180479.5|180565.4|180475.4|8
1734519660000|2024-12-18 11:01:00|180567.1|180477.1|180567.4|180477.4|180568.6|180478.6|180563.7|180473.7|15
1734519670000|2024-12-18 11:01:10|180565.4|180475.4|180565.4|180475.4|180568.1|180478.1|180564.7|180474.7|14
1734519680000|2024-12-18 11:01:20|180565.8|180475.8|180564.4|180474.4|180565.8|180475.8|180564.4|180474.4|5
1734519690000|2024-12-18 11:01:30|180564.9|180474.9|180568.8|180478.8|180568.8|180478.8|180563.7|180473.7|15
1734519700000|2024-12-18 11:01:40|180569.1|180479.1|180619.2|180529.2|180619.5|180529.5|180569.1|180479.1|9
1734519710000|2024-12-18 11:01:50|180619.1|180529.1|180621.8|180531.8|180621.8|180531.8|180619.1|180529.1|6
1734519720000|2024-12-18 11:02:00|180621.2|180531.2|180601.9|180511.9|180621.2|180531.2|180601.9|180511.9|11
1734519730000|2024-12-18 11:02:10|180602.6|180512.6|180600.5|180510.5|180602.6|180512.6|180598.1|180508.1|6
1734519740000|2024-12-18 11:02:20|180599.8|180509.8|180576.8|180486.8|180599.9|180509.9|180572.9|180482.9|13
1734519750000|2024-12-18 11:02:30|180575.7|180485.7|180577.1|180487.1|180577.3|180487.3|180575.7|180485.7|4
1734519760000|2024-12-18 11:02:40|180597.1|180507.1|180608.5|180518.5|180608.5|180518.5|180597.1|180507.1|12
1734519770000|2024-12-18 11:02:50|180609.4|180519.4|180606.1|180516.1|180609.4|180519.4|180606.1|180516.1|3
1734519780000|2024-12-18 11:03:00|180605.4|180515.4|180601.7|180511.7|180608.3|180518.3|180601.7|180511.7|9
1734519790000|2024-12-18 11:03:10|180602.7|180512.7|180595.8|180505.8|180602.7|180512.7|180595.8|180505.8|11
1734519800000|2024-12-18 11:03:20|180595.3|180505.3|180606.2|180516.2|180606.2|180516.2|180595.3|180505.3|10
1734519810000|2024-12-18 11:03:30|180607.7|180517.7|180600.4|180510.4|180608.9|180518.9|180600.4|180510.4|13
1734519820000|2024-12-18 11:03:40|180600.5|180510.5|180598.6|180508.6|180600.5|180510.5|180598.6|180508.6|6
1734519830000|2024-12-18 11:03:50|180598.3|180508.3|180599.5|180509.5|180600.2|180510.2|180598.1|180508.1|5
1734519840000|2024-12-18 11:04:00|180596.7|180506.7|180597.6|180507.6|180597.6|180507.6|180596.7|180506.7|2
1734519850000|2024-12-18 11:04:10|180597.1|180507.1|180592|180502|180597.1|180507.1|180591.7|180501.7|4
1734519860000|2024-12-18 11:04:20|180591.5|180501.5|180599.8|180509.8|180601.9|180511.9|180591.5|180501.5|12
1734519870000|2024-12-18 11:04:30|180603.9|180513.9|180601.2|180511.2|180603.9|180513.9|180601.2|180511.2|5
1734519880000|2024-12-18 11:04:40|180603.7|180513.7|180603.4|180513.4|180604.1|180514.1|180601.3|180511.3|7
1734519890000|2024-12-18 11:04:50|180604|180514|180600|180510|180604.1|180514.1|180600|180510|6
1734519900000|2024-12-18 11:05:00|180600.3|180510.3|180566.4|180476.4|180600.3|180510.3|180566.4|180476.4|12
1734519910000|2024-12-18 11:05:10|180563.3|180473.3|180562.5|180472.5|180565.9|180475.9|180559.8|180469.8|14
1734519920000|2024-12-18 11:05:20|180564.7|180474.7|180573.6|180483.6|180573.6|180483.6|180564.7|180474.7|6
1734519930000|2024-12-18 11:05:30|180574.4|180484.4|180571.7|180481.7|180574.4|180484.4|180569.4|180479.4|12
1734519940000|2024-12-18 11:05:40|180570.9|180480.9|180553.1|180463.1|180570.9|180480.9|180553.1|180463.1|16
1734519950000|2024-12-18 11:05:50|180553.6|180463.6|180566.8|180476.8|180566.8|180476.8|180553.6|180463.6|11
1734519960000|2024-12-18 11:06:00|180566.3|180476.3|180571.3|180481.3|180571.3|180481.3|180566.1|180476.1|13
1734519970000|2024-12-18 11:06:10|180570.3|180480.3|180567|180477|180571.1|180481.1|180567|180477|9
1734519980000|2024-12-18 11:06:20|180569.9|180479.9|180597.5|180507.5|180597.5|180507.5|180566.7|180476.7|15
1734519990000|2024-12-18 11:06:30|180600.7|180510.7|180572.7|180482.7|180600.7|180510.7|180565.6|180475.6|9
1734520000000|2024-12-18 11:06:40|180573.2|180483.2|180575.2|180485.2|180576.4|180486.4|180571.9|180481.9|13
1734520010000|2024-12-18 11:06:50|180575.4|180485.4|180576.4|180486.4|180576.4|180486.4|180574.9|180484.9|8
1734520020000|2024-12-18 11:07:00|180576.8|180486.8|180576.7|180486.7|180580|180490|180576.3|180486.3|17
1734520030000|2024-12-18 11:07:10|180576.5|180486.5|180579.4|180489.4|180579.4|180489.4|180576.2|180486.2|6
1734520040000|2024-12-18 11:07:20|180578.2|180488.2|180575.3|180485.3|180585.6|180495.6|180572.9|180482.9|19
1734520050000|2024-12-18 11:07:30|180572.1|180482.1|180572.4|180482.4|180572.4|180482.4|180572|180482|4
1734520060000|2024-12-18 11:07:40|180572.6|180482.6|180577|180487|180577|180487|180572.6|180482.6|9
1734520070000|2024-12-18 11:07:50|180576.5|180486.5|180576.4|180486.4|180576.5|180486.5|180576.2|180486.2|5
1734520080000|2024-12-18 11:08:00|180576.5|180486.5|180571.9|180481.9|180576.5|180486.5|180571.6|180481.6|10
1734520090000|2024-12-18 11:08:10|180572.4|180482.4|180574.6|180484.6|180575.1|180485.1|180571.7|180481.7|8
1734520100000|2024-12-18 11:08:20|180575.3|180485.3|180573.9|180483.9|180575.9|180485.9|180572|180482|13
1734520110000|2024-12-18 11:08:30|180568.8|180478.8|180568.5|180478.5|180574.9|180484.9|180560.9|180470.9|18
1734520120000|2024-12-18 11:08:40|180569.5|180479.5|180577.3|180487.3|180577.3|180487.3|180569.5|180479.5|9
1734520130000|2024-12-18 11:08:50|180580.8|180490.8|180611.4|180521.4|180611.4|180521.4|180580.6|180490.6|15
1734520140000|2024-12-18 11:09:00|180612.1|180522.1|180593.5|180503.5|180612.5|180522.5|180592.5|180502.5|17
1734520150000|2024-12-18 11:09:10|180591.2|180501.2|180573.2|180483.2|180591.2|180501.2|180571.1|180481.1|13
1734520160000|2024-12-18 11:09:20|180572|180482|180570.8|180480.8|180572|180482|180569.9|180479.9|13
1734520170000|2024-12-18 11:09:30|180570.3|180480.3|180533.8|180443.8|180570.3|180480.3|180529.1|180439.1|17
1734520180000|2024-12-18 11:09:40|180533.5|180443.5|180538.3|180448.3|180538.5|180448.5|180528|180438|17
1734520190000|2024-12-18 11:09:50|180538.1|180448.1|180542.6|180452.6|180542.6|180452.6|180536.3|180446.3|8
1734520200000|2024-12-18 11:10:00|180539.4|180449.4|180535.8|180445.8|180539.4|180449.4|180535.3|180445.3|6
1734520210000|2024-12-18 11:10:10|180537.3|180447.3|180535.9|180445.9|180537.3|180447.3|180535|180445|6
1734520220000|2024-12-18 11:10:20|180535.4|180445.4|180538.5|180448.5|180538.5|180448.5|180535.4|180445.4|6
1734520230000|2024-12-18 11:10:30|180538.3|180448.3|180545.3|180455.3|180545.3|180455.3|180536.8|180446.8|10
1734520240000|2024-12-18 11:10:40|180544.3|180454.3|180557.6|180467.6|180557.6|180467.6|180541.6|180451.6|10
1734520250000|2024-12-18 11:10:50|180556.6|180466.6|180557|180467|180557.6|180467.6|180552.5|180462.5|9
1734520260000|2024-12-18 11:11:00|180550.5|180460.5|180561.3|180471.3|180561.3|180471.3|180544.9|180454.9|20
1734520270000|2024-12-18 11:11:10|180561.6|180471.6|180561.4|180471.4|180561.6|180471.6|180561.4|180471.4|2
1734520280000|2024-12-18 11:11:20|180561.6|180471.6|180555|180465|180561.6|180471.6|180550.4|180460.4|10
1734520290000|2024-12-18 11:11:30|180553.4|180463.4|180556.4|180466.4|180556.4|180466.4|180553.4|180463.4|7
1734520300000|2024-12-18 11:11:40|180557.9|180467.9|180553.2|180463.2|180557.9|180467.9|180553.2|180463.2|11
1734520310000|2024-12-18 11:11:50|180554.2|180464.2|180555.3|180465.3|180556.2|180466.2|180554.2|180464.2|8
1734520320000|2024-12-18 11:12:00|180555.4|180465.4|180556.2|180466.2|180556.2|180466.2|180555.4|180465.4|4
1734520330000|2024-12-18 11:12:10|180555.9|180465.9|180559.7|180469.7|180561.5|180471.5|180555.9|180465.9|9
1734520340000|2024-12-18 11:12:20|180561.3|180471.3|180566.4|180476.4|180566.8|180476.8|180561.3|180471.3|7
1734520350000|2024-12-18 11:12:30|180564.8|180474.8|180565.9|180475.9|180566.4|180476.4|180564.8|180474.8|6
1734520360000|2024-12-18 11:12:40|180570.2|180480.2|180606.8|180516.8|180607.3|180517.3|180570.2|180480.2|14
1734520370000|2024-12-18 11:12:50|180606.1|180516.1|180591.9|180501.9|180606.4|180516.4|180591.9|180501.9|6
1734520380000|2024-12-18 11:13:00|180593.9|180503.9|180576.9|180486.9|180594.1|180504.1|180576.9|180486.9|11
1734520390000|2024-12-18 11:13:10|180574.4|180484.4|180550.8|180460.8|180574.4|180484.4|180550.3|180460.3|11
1734520400000|2024-12-18 11:13:20|180550.9|180460.9|180546.6|180456.6|180550.9|180460.9|180546.6|180456.6|10
1734520410000|2024-12-18 11:13:30|180538.1|180448.1|180546.3|180456.3|180546.6|180456.6|180538.1|180448.1|12
1734520420000|2024-12-18 11:13:40|180545.9|180455.9|180565.7|180475.7|180565.7|180475.7|180542|180452|14
1734520430000|2024-12-18 11:13:50|180565.9|180475.9|180566|180476|180568.1|180478.1|180563.9|180473.9|7
1734520440000|2024-12-18 11:14:00|180566.4|180476.4|180567.2|180477.2|180567.2|180477.2|180566|180476|7
1734520450000|2024-12-18 11:14:10|180567.4|180477.4|180568.4|180478.4|180571.2|180481.2|180567.2|180477.2|15
1734520460000|2024-12-18 11:14:20|180567.9|180477.9|180566.7|180476.7|180567.9|180477.9|180565.9|180475.9|9
1734520470000|2024-12-18 11:14:30|180566.2|180476.2|180570.2|180480.2|180571|180481|180565.7|180475.7|4
1734520480000|2024-12-18 11:14:40|180569.4|180479.4|180566.5|180476.5|180569.5|180479.5|180565.4|180475.4|10
1734520490000|2024-12-18 11:14:50|180566.4|180476.4|180565.9|180475.9|180566.4|180476.4|180564.1|180474.1|5
1734520500000|2024-12-18 11:15:00|180566.4|180476.4|180565.4|180475.4|180567.9|180477.9|180565.4|180475.4|8
1734520510000|2024-12-18 11:15:10|180564.2|180474.2|180561.7|180471.7|180564.2|180474.2|180561.2|180471.2|11
1734520520000|2024-12-18 11:15:20|180561.8|180471.8|180568.2|180478.2|180568.9|180478.9|180561.8|180471.8|9
1734520530000|2024-12-18 11:15:30|180569.2|180479.2|180569.9|180479.9|180573.2|180483.2|180567.7|180477.7|11
1734520540000|2024-12-18 11:15:40|180570.7|180480.7|180571.7|180481.7|180571.7|180481.7|180570.7|180480.7|3
1734520550000|2024-12-18 11:15:50|180569.9|180479.9|180567.2|180477.2|180571.4|180481.4|180567.2|180477.2|4
1734520560000|2024-12-18 11:16:00|180567.4|180477.4|180567.4|180477.4|180567.4|180477.4|180567.4|180477.4|1
1734520570000|2024-12-18 11:16:10|180567.7|180477.7|180567.7|180477.7|180568.4|180478.4|180566.9|180476.9|7
1734520580000|2024-12-18 11:16:20|180568|180478|180556.2|180466.2|180572.5|180482.5|180549.2|180459.2|18
1734520590000|2024-12-18 11:16:30|180556.4|180466.4|180552.4|180462.4|180559.8|180469.8|180552.4|180462.4|6
1734520600000|2024-12-18 11:16:40|180554.4|180464.4|180554.7|180464.7|180554.9|180464.9|180549.7|180459.7|10
1734520610000|2024-12-18 11:16:50|180555.5|180465.5|180526.9|180436.9|180558.6|180468.6|180526.7|180436.7|10
1734520620000|2024-12-18 11:17:00|180526.7|180436.7|180528|180438|180528|180438|180521|180431|13
1734520630000|2024-12-18 11:17:10|180527.9|180437.9|180529.3|180439.3|180529.3|180439.3|180527.9|180437.9|2
1734520640000|2024-12-18 11:17:20|180530.3|180440.3|180532.7|180442.7|180532.7|180442.7|180529.3|180439.3|8
1734520650000|2024-12-18 11:17:30|180532.5|180442.5|180530.5|180440.5|180532.5|180442.5|180530|180440|5
1734520660000|2024-12-18 11:17:40|180532.3|180442.3|180530.1|180440.1|180545.7|180455.7|180530.1|180440.1|12
1734520670000|2024-12-18 11:17:50|180532.4|180442.4|180529.9|180439.9|180532.6|180442.6|180529.9|180439.9|4
1734520680000|2024-12-18 11:18:00|180530.1|180440.1|180531.6|180441.6|180531.6|180441.6|180529.9|180439.9|6
1734520690000|2024-12-18 11:18:10|180531.5|180441.5|180535.5|180445.5|180535.5|180445.5|180531.5|180441.5|5
1734520700000|2024-12-18 11:18:20|180536.1|180446.1|180538.4|180448.4|180538.4|180448.4|180536.1|180446.1|6
1734520710000|2024-12-18 11:18:30|180538.5|180448.5|180542.4|180452.4|180543.6|180453.6|180538.5|180448.5|7
1734520720000|2024-12-18 11:18:40|180543.5|180453.5|180545|180455|180546.3|180456.3|180543.5|180453.5|7
1734520730000|2024-12-18 11:18:50|180546.7|180456.7|180549.7|180459.7|180550|180460|180546.7|180456.7|9
1734520740000|2024-12-18 11:19:00|180549.5|180459.5|180547.3|180457.3|180549.5|180459.5|180547.3|180457.3|6
1734520750000|2024-12-18 11:19:10|180547.1|180457.1|180548.1|180458.1|180548.1|180458.1|180546.3|180456.3|3
1734520760000|2024-12-18 11:19:20|180548.2|180458.2|180548.7|180458.7|180549.3|180459.3|180547.8|180457.8|10
1734520770000|2024-12-18 11:19:30|180546.4|180456.4|180545.3|180455.3|180546.9|180456.9|180545.3|180455.3|7
1734520780000|2024-12-18 11:19:40|180547|180457|180547|180457|180547.1|180457.1|180547|180457|3
1734520790000|2024-12-18 11:19:50|180556.4|180466.4|180561.9|180471.9|180564|180474|180556.4|180466.4|7
1734520800000|2024-12-18 11:20:00|180560.9|180470.9|180526.8|180436.8|180564.1|180474.1|180525.1|180435.1|11
1734520810000|2024-12-18 11:20:10|180526.9|180436.9|180526.6|180436.6|180527.6|180437.6|180525.3|180435.3|5
1734520820000|2024-12-18 11:20:20|180526.5|180436.5|180528.3|180438.3|180528.3|180438.3|180525.8|180435.8|4
1734520830000|2024-12-18 11:20:30|180527.8|180437.8|180515.2|180425.2|180528.3|180438.3|180515.2|180425.2|9
1734520840000|2024-12-18 11:20:40|180510.4|180420.4|180492.9|180402.9|180510.4|180420.4|180492.8|180402.8|13
1734520850000|2024-12-18 11:20:50|180492.6|180402.6|180490.5|180400.5|180492.6|180402.6|180490.2|180400.2|5
1734520860000|2024-12-18 11:21:00|180493.3|180403.3|180490.7|180400.7|180493.3|180403.3|180490.7|180400.7|5
1734520870000|2024-12-18 11:21:10|180490.9|180400.9|180489.7|180399.7|180490.9|180400.9|180488.5|180398.5|6
1734520880000|2024-12-18 11:21:20|180489.5|180399.5|180490.7|180400.7|180494.9|180404.9|180488.5|180398.5|8
1734520890000|2024-12-18 11:21:30|180491|180401|180490.9|180400.9|180491|180401|180490.7|180400.7|4
1734520900000|2024-12-18 11:21:40|180491|180401|180490.9|180400.9|180491.4|180401.4|180490.9|180400.9|3
1734520910000|2024-12-18 11:21:50|180490.4|180400.4|180514.6|180424.6|180514.6|180424.6|180490.4|180400.4|10
1734520920000|2024-12-18 11:22:00|180514.5|180424.5|180518.3|180428.3|180518.8|180428.8|180514.5|180424.5|11
1734520940000|2024-12-18 11:22:20|180512.8|180422.8|180510.4|180420.4|180512.8|180422.8|180509.9|180419.9|8
1734520950000|2024-12-18 11:22:30|180515.4|180425.4|180472.7|180382.7|180515.4|180425.4|180472|180382|12
1734520960000|2024-12-18 11:22:40|180473.2|180383.2|180468.6|180378.6|180473.2|180383.2|180468.6|180378.6|9
1734520970000|2024-12-18 11:22:50|180466.2|180376.2|180469.9|180379.9|180469.9|180379.9|180466.2|180376.2|13
1734520980000|2024-12-18 11:23:00|180468.1|180378.1|180449.5|180359.5|180468.1|180378.1|180449.5|180359.5|14
1734520990000|2024-12-18 11:23:10|180449.2|180359.2|180450.5|180360.5|180450.9|180360.9|180449.2|180359.2|3
1734521000000|2024-12-18 11:23:20|180451|180361|180466.5|180376.5|180466.5|180376.5|180451|180361|12
1734521010000|2024-12-18 11:23:30|180466.7|180376.7|180473.1|180383.1|180473.1|180383.1|180466.7|180376.7|10
1734521020000|2024-12-18 11:23:40|180472.1|180382.1|180469.8|180379.8|180472.1|180382.1|180468|180378|12
1734521030000|2024-12-18 11:23:50|180470|180380|180473|180383|180473|180383|180470|180380|9
1734521040000|2024-12-18 11:24:00|180473.6|180383.6|180474.6|180384.6|180480.6|180390.6|180473.5|180383.5|16
1734521050000|2024-12-18 11:24:10|180475.6|180385.6|180479.5|180389.5|180479.5|180389.5|180475.6|180385.6|12
1734521060000|2024-12-18 11:24:20|180490|180400|180483.7|180393.7|180495.2|180405.2|180480.4|180390.4|16
1734521070000|2024-12-18 11:24:30|180481.9|180391.9|180464.2|180374.2|180481.9|180391.9|180464.2|180374.2|16
1734521080000|2024-12-18 11:24:40|180463.9|180373.9|180455|180365|180463.9|180373.9|180454.7|180364.7|9
1734521090000|2024-12-18 11:24:50|180453.1|180363.1|180453.1|180363.1|180453.1|180363.1|180453.1|180363.1|1
1734521100000|2024-12-18 11:25:00|180452.9|180362.9|180451.7|180361.7|180453.4|180363.4|180451.6|180361.6|8
1734521110000|2024-12-18 11:25:10|180451.6|180361.6|180451.3|180361.3|180451.7|180361.7|180451.3|180361.3|4
1734521120000|2024-12-18 11:25:20|180451.6|180361.6|180451.5|180361.5|180451.7|180361.7|180451.4|180361.4|5
1734521130000|2024-12-18 11:25:30|180451.7|180361.7|180452|180362|180452|180362|180451.7|180361.7|2
1734521140000|2024-12-18 11:25:40|180451.5|180361.5|180452|180362|180452|180362|180451.5|180361.5|4
1734521150000|2024-12-18 11:25:50|180451.2|180361.2|180438.7|180348.7|180451.2|180361.2|180438.7|180348.7|9
1734521160000|2024-12-18 11:26:00|180437.9|180347.9|180420.3|180330.3|180437.9|180347.9|180418|180328|13
1734521170000|2024-12-18 11:26:10|180422.1|180332.1|180423.5|180333.5|180423.5|180333.5|180421.3|180331.3|8
1734521180000|2024-12-18 11:26:20|180422.7|180332.7|180445.8|180355.8|180446|180356|180422.7|180332.7|8
1734521190000|2024-12-18 11:26:30|180446.4|180356.4|180444.3|180354.3|180447.3|180357.3|180444.3|180354.3|6
1734521200000|2024-12-18 11:26:40|180444.5|180354.5|180444.5|180354.5|180444.5|180354.5|180443.7|180353.7|3
1734521210000|2024-12-18 11:26:50|180450|180360|180450.8|180360.8|180451.4|180361.4|180450|180360|6
1734521220000|2024-12-18 11:27:00|180450.5|180360.5|180451.4|180361.4|180451.4|180361.4|180448.8|180358.8|7
1734521230000|2024-12-18 11:27:10|180450|180360|180465.8|180375.8|180474.2|180384.2|180450|180360|11
1734521240000|2024-12-18 11:27:20|180466.6|180376.6|180474.5|180384.5|180475.2|180385.2|180466.6|180376.6|9
1734521250000|2024-12-18 11:27:30|180474.7|180384.7|180474.2|180384.2|180474.7|180384.7|180474.2|180384.2|2
1734521260000|2024-12-18 11:27:40|180473.7|180383.7|180477.8|180387.8|180477.8|180387.8|180473.7|180383.7|5
1734521270000|2024-12-18 11:27:50|180477.9|180387.9|180471.8|180381.8|180477.9|180387.9|180470.8|180380.8|10
1734521280000|2024-12-18 11:28:00|180473|180383|180473.6|180383.6|180473.6|180383.6|180473|180383|5
1734521290000|2024-12-18 11:28:10|180473.9|180383.9|180470.2|180380.2|180491.8|180401.8|180470.2|180380.2|12
1734521300000|2024-12-18 11:28:20|180468.7|180378.7|180466.9|180376.9|180469|180379|180466.9|180376.9|9
1734521310000|2024-12-18 11:28:30|180466.1|180376.1|180458.1|180368.1|180466.4|180376.4|180458.1|180368.1|5
1734521320000|2024-12-18 11:28:40|180456|180366|180460|180370|180460|180370|180456|180366|8
1734521330000|2024-12-18 11:28:50|180459.9|180369.9|180452.3|180362.3|180461.4|180371.4|180452.3|180362.3|6
1734521340000|2024-12-18 11:29:00|180451.4|180361.4|180449.4|180359.4|180451.4|180361.4|180448.9|180358.9|6
1734521350000|2024-12-18 11:29:10|180448|180358|180448|180358|180448|180358|180448|180358|1
1734521360000|2024-12-18 11:29:20|180448.4|180358.4|180447.2|180357.2|180448.4|180358.4|180446.9|180356.9|4
1734521370000|2024-12-18 11:29:30|180446.9|180356.9|180446.9|180356.9|180446.9|180356.9|180446.9|180356.9|1
1734521380000|2024-12-18 11:29:40|180446.8|180356.8|180434.7|180344.7|180446.8|180356.8|180431.6|180341.6|6
1734521390000|2024-12-18 11:29:50|180437.6|180347.6|180432.6|180342.6|180438.3|180348.3|180426.1|180336.1|6
1734521400000|2024-12-18 11:30:00|180432.4|180342.4|180411.9|180321.9|180433.3|180343.3|180409.9|180319.9|11
1734521410000|2024-12-18 11:30:10|180412.1|180322.1|180416.9|180326.9|180416.9|180326.9|180412.1|180322.1|9
1734521420000|2024-12-18 11:30:20|180417.8|180327.8|180432.8|180342.8|180432.9|180342.9|180417.8|180327.8|9
1734521430000|2024-12-18 11:30:30|180432.3|180342.3|180413.4|180323.4|180432.3|180342.3|180408.7|180318.7|13
1734521440000|2024-12-18 11:30:40|180413.6|180323.6|180412.8|180322.8|180414.4|180324.4|180412.6|180322.6|12
1734521450000|2024-12-18 11:30:50|180414.8|180324.8|180408.4|180318.4|180415.3|180325.3|180407.9|180317.9|10
1734521460000|2024-12-18 11:31:00|180407.8|180317.8|180406.2|180316.2|180407.8|180317.8|180406.2|180316.2|4
1734521470000|2024-12-18 11:31:10|180406.1|180316.1|180406.1|180316.1|180406.1|180316.1|180406.1|180316.1|1
1734521480000|2024-12-18 11:31:20|180414.6|180324.6|180413.3|180323.3|180414.6|180324.6|180407.8|180317.8|9
1734521490000|2024-12-18 11:31:30|180406.8|180316.8|180403.5|180313.5|180406.8|180316.8|180403.5|180313.5|3
1734521500000|2024-12-18 11:31:40|180402.5|180312.5|180398.6|180308.6|180402.5|180312.5|180398.6|180308.6|6
1734521510000|2024-12-18 11:31:50|180399.2|180309.2|180401.3|180311.3|180402|180312|180399.2|180309.2|7
1734521520000|2024-12-18 11:32:00|180401.7|180311.7|180404.1|180314.1|180406|180316|180401.7|180311.7|6
1734521530000|2024-12-18 11:32:10|180404.7|180314.7|180400.9|180310.9|180404.7|180314.7|180400.9|180310.9|4
1734521540000|2024-12-18 11:32:20|180401.4|180311.4|180401.4|180311.4|180401.4|180311.4|180401.4|180311.4|1
1734521550000|2024-12-18 11:32:30|180401.5|180311.5|180402.1|180312.1|180402.1|180312.1|180401.5|180311.5|2
1734521560000|2024-12-18 11:32:40|180401.8|180311.8|180406.6|180316.6|180409.8|180319.8|180401.8|180311.8|6
1734521570000|2024-12-18 11:32:50|180405.6|180315.6|180411.6|180321.6|180411.6|180321.6|180405.6|180315.6|3
1734521580000|2024-12-18 11:33:00|180408.2|180318.2|180405.2|180315.2|180408.2|180318.2|180405.2|180315.2|2
1734521590000|2024-12-18 11:33:10|180405.3|180315.3|180405.2|180315.2|180405.3|180315.3|180405.2|180315.2|2
1734521600000|2024-12-18 11:33:20|180404.6|180314.6|180404.2|180314.2|180404.6|180314.6|180404.2|180314.2|2
1734521610000|2024-12-18 11:33:30|180403.3|180313.3|180403.8|180313.8|180405.2|180315.2|180403.3|180313.3|7
1734521620000|2024-12-18 11:33:40|180403.7|180313.7|180403.5|180313.5|180403.7|180313.7|180403.5|180313.5|2
1734521630000|2024-12-18 11:33:50|180401.2|180311.2|180394.3|180304.3|180401.2|180311.2|180394.3|180304.3|5
1734521640000|2024-12-18 11:34:00|180393|180303|180392|180302|180394|180304|180392|180302|4
1734521650000|2024-12-18 11:34:10|180391|180301|180391.2|180301.2|180391.2|180301.2|180391|180301|2
1734521660000|2024-12-18 11:34:20|180391.9|180301.9|180397.1|180307.1|180397.1|180307.1|180391.9|180301.9|8
1734521670000|2024-12-18 11:34:30|180397|180307|180397|180307|180397|180307|180397|180307|1
1734521680000|2024-12-18 11:34:40|180399.3|180309.3|180400.6|180310.6|180400.6|180310.6|180399.1|180309.1|3
1734521690000|2024-12-18 11:34:50|180402.1|180312.1|180401.2|180311.2|180402.1|180312.1|180401.2|180311.2|3
1734521700000|2024-12-18 11:35:00|180401.7|180311.7|180401.7|180311.7|180401.7|180311.7|180401.3|180311.3|3
1734521710000|2024-12-18 11:35:10|180401.9|180311.9|180404.2|180314.2|180404.2|180314.2|180401.7|180311.7|5
1734521720000|2024-12-18 11:35:20|180404.7|180314.7|180407.5|180317.5|180407.5|180317.5|180404.2|180314.2|3
1734521730000|2024-12-18 11:35:30|180408|180318|180404|180314|180408.7|180318.7|180404|180314|7
1734521740000|2024-12-18 11:35:40|180406.1|180316.1|180403.7|180313.7|180406.3|180316.3|180403.7|180313.7|6
1734521750000|2024-12-18 11:35:50|180403|180313|180403.9|180313.9|180404.3|180314.3|180403|180313|5
1734521760000|2024-12-18 11:36:00|180404.4|180314.4|180439.8|180349.8|180442.4|180352.4|180404.4|180314.4|10
1734521770000|2024-12-18 11:36:10|180438.6|180348.6|180437.3|180347.3|180438.6|180348.6|180437.3|180347.3|3
1734521780000|2024-12-18 11:36:20|180437.2|180347.2|180439.9|180349.9|180439.9|180349.9|180437|180347|7
1734521790000|2024-12-18 11:36:30|180440.1|180350.1|180440|180350|180440.1|180350.1|180440|180350|2
1734521800000|2024-12-18 11:36:40|180440.9|180350.9|180442.2|180352.2|180442.2|180352.2|180440.4|180350.4|3
1734521810000|2024-12-18 11:36:50|180441.4|180351.4|180437.7|180347.7|180441.4|180351.4|180437.7|180347.7|3
1734521820000|2024-12-18 11:37:00|180438.7|180348.7|180439|180349|180439|180349|180438.7|180348.7|2
1734521830000|2024-12-18 11:37:10|180440.3|180350.3|180440|180350|180440.3|180350.3|180439.5|180349.5|5
1734521840000|2024-12-18 11:37:20|180440.1|180350.1|180440.4|180350.4|180441.6|180351.6|180440.1|180350.1|3
1734521850000|2024-12-18 11:37:30|180440.7|180350.7|180440.5|180350.5|180440.7|180350.7|180440.5|180350.5|2
1734521860000|2024-12-18 11:37:40|180440.8|180350.8|180439|180349|180442.7|180352.7|180439|180349|4
1734521870000|2024-12-18 11:37:50|180438.1|180348.1|180429.7|180339.7|180438.1|180348.1|180429.7|180339.7|6
1734521880000|2024-12-18 11:38:00|180429.5|180339.5|180429.4|180339.4|180429.8|180339.8|180429.4|180339.4|3
1734521890000|2024-12-18 11:38:10|180428.6|180338.6|180428.6|180338.6|180429.1|180339.1|180428.6|180338.6|3
1734521900000|2024-12-18 11:38:20|180429.1|180339.1|180433.6|180343.6|180433.6|180343.6|180423.7|180333.7|9
1734521910000|2024-12-18 11:38:30|180433.4|180343.4|180433.3|180343.3|180433.4|180343.4|180430.3|180340.3|4
1734521920000|2024-12-18 11:38:40|180433.6|180343.6|180434.5|180344.5|180434.5|180344.5|180430.7|180340.7|4
1734521930000|2024-12-18 11:38:50|180434.7|180344.7|180440.3|180350.3|180440.3|180350.3|180434.7|180344.7|3
1734521940000|2024-12-18 11:39:00|180440.6|180350.6|180444.6|180354.6|180444.7|180354.7|180440.6|180350.6|5
1734521950000|2024-12-18 11:39:10|180445|180355|180444.6|180354.6|180445|180355|180444.6|180354.6|2
1734521960000|2024-12-18 11:39:20|180444.5|180354.5|180446.2|180356.2|180446.2|180356.2|180444.5|180354.5|4
1734521970000|2024-12-18 11:39:30|180446.4|180356.4|180446.4|180356.4|180446.4|180356.4|180446.2|180356.2|3
1734521980000|2024-12-18 11:39:40|180446.2|180356.2|180446.6|180356.6|180446.6|180356.6|180446.2|180356.2|2
1734521990000|2024-12-18 11:39:50|180447.1|180357.1|180447.2|180357.2|180447.2|180357.2|180447|180357|3
1734522000000|2024-12-18 11:40:00|180446.4|180356.4|180469.4|180379.4|180470.2|180380.2|180435.1|180345.1|19
1734522010000|2024-12-18 11:40:10|180469.1|180379.1|180469.5|180379.5|180469.6|180379.6|180469.1|180379.1|4
1734522020000|2024-12-18 11:40:20|180469.2|180379.2|180468.7|180378.7|180473.7|180383.7|180468.2|180378.2|13
1734522030000|2024-12-18 11:40:30|180469.2|180379.2|180463.6|180373.6|180469.2|180379.2|180463.6|180373.6|7
1734522040000|2024-12-18 11:40:40|180463.3|180373.3|180472.7|180382.7|180472.7|180382.7|180463.3|180373.3|16
1734522050000|2024-12-18 11:40:50|180473.2|180383.2|180472.3|180382.3|180475.6|180385.6|180472.3|180382.3|8
1734522060000|2024-12-18 11:41:00|180472|180382|180446.6|180356.6|180472|180382|180444.1|180354.1|16
1734522070000|2024-12-18 11:41:10|180445.1|180355.1|180446.4|180356.4|180447|180357|180444.4|180354.4|9
1734522080000|2024-12-18 11:41:20|180446.5|180356.5|180447.1|180357.1|180447.1|180357.1|180446.4|180356.4|4
1734522090000|2024-12-18 11:41:30|180446.9|180356.9|180448.6|180358.6|180454.8|180364.8|180446.4|180356.4|10
1734522100000|2024-12-18 11:41:40|180446.9|180356.9|180460.8|180370.8|180464.6|180374.6|180446.9|180356.9|17
1734522110000|2024-12-18 11:41:50|180461.8|180371.8|180465.5|180375.5|180468.8|180378.8|180461.8|180371.8|6
1734522120000|2024-12-18 11:42:00|180465.1|180375.1|180465.8|180375.8|180465.8|180375.8|180465.1|180375.1|3
1734522130000|2024-12-18 11:42:10|180466.1|180376.1|180464.1|180374.1|180466.3|180376.3|180460.5|180370.5|13
1734522140000|2024-12-18 11:42:20|180464.2|180374.2|180446.6|180356.6|180464.2|180374.2|180444.9|180354.9|13
1734522150000|2024-12-18 11:42:30|180447.1|180357.1|180443.2|180353.2|180448|180358|180443.2|180353.2|5
1734522160000|2024-12-18 11:42:40|180442.7|180352.7|180443.9|180353.9|180444.3|180354.3|180442.7|180352.7|4
1734522170000|2024-12-18 11:42:50|180444.4|180354.4|180443.8|180353.8|180444.4|180354.4|180443.8|180353.8|3
1734522180000|2024-12-18 11:43:00|180443.3|180353.3|180441|180351|180443.3|180353.3|180438.6|180348.6|10
1734522190000|2024-12-18 11:43:10|180441.6|180351.6|180442.5|180352.5|180442.8|180352.8|180441.6|180351.6|4
1734522200000|2024-12-18 11:43:20|180442.7|180352.7|180444.9|180354.9|180445.6|180355.6|180442.3|180352.3|9
1734522210000|2024-12-18 11:43:30|180445|180355|180446.9|180356.9|180446.9|180356.9|180445|180355|5
1734522220000|2024-12-18 11:43:40|180462|180372|180467.6|180377.6|180467.9|180377.9|180462|180372|11
1734522230000|2024-12-18 11:43:50|180467.7|180377.7|180474.1|180384.1|180474.1|180384.1|180467.7|180377.7|4
1734522240000|2024-12-18 11:44:00|180476.2|180386.2|180481.7|180391.7|180481.7|180391.7|180475.7|180385.7|7
1734522250000|2024-12-18 11:44:10|180482.2|180392.2|180484.6|180394.6|180484.6|180394.6|180482.2|180392.2|4
1734522260000|2024-12-18 11:44:20|180485.1|180395.1|180484.9|180394.9|180485.3|180395.3|180476.9|180386.9|11
1734522270000|2024-12-18 11:44:30|180485.6|180395.6|180471.3|180381.3|180485.6|180395.6|180471.3|180381.3|7
1734522280000|2024-12-18 11:44:40|180471.1|180381.1|180463.6|180373.6|180471.1|180381.1|180462.6|180372.6|7
1734522290000|2024-12-18 11:44:50|180462.6|180372.6|180453.7|180363.7|180462.6|180372.6|180450.5|180360.5|9
1734522300000|2024-12-18 11:45:00|180454.2|180364.2|180466.4|180376.4|180466.4|180376.4|180454.2|180364.2|15
1734522310000|2024-12-18 11:45:10|180466.2|180376.2|180464.7|180374.7|180466.2|180376.2|180464.7|180374.7|7
1734522320000|2024-12-18 11:45:20|180465|180375|180469.1|180379.1|180469.9|180379.9|180465|180375|6
1734522330000|2024-12-18 11:45:30|180470.9|180380.9|180465.2|180375.2|180470.9|180380.9|180465.1|180375.1|11
1734522340000|2024-12-18 11:45:40|180466|180376|180467.5|180377.5|180469.7|180379.7|180463.7|180373.7|13
1734522350000|2024-12-18 11:45:50|180465.3|180375.3|180466.5|180376.5|180467.5|180377.5|180464|180374|9
1734522360000|2024-12-18 11:46:00|180466.2|180376.2|180465.9|180375.9|180466.2|180376.2|180465.9|180375.9|2
1734522370000|2024-12-18 11:46:10|180465.8|180375.8|180466.1|180376.1|180466.1|180376.1|180465.8|180375.8|2
1734522380000|2024-12-18 11:46:20|180466.6|180376.6|180466.9|180376.9|180468.6|180378.6|180466.6|180376.6|12
1734522390000|2024-12-18 11:46:30|180466.4|180376.4|180466.3|180376.3|180466.4|180376.4|180466.2|180376.2|3
1734522400000|2024-12-18 11:46:40|180466.2|180376.2|180473.8|180383.8|180473.8|180383.8|180466.2|180376.2|8
1734522410000|2024-12-18 11:46:50|180476|180386|180475.9|180385.9|180476.3|180386.3|180473.8|180383.8|8
1734522420000|2024-12-18 11:47:00|180477.8|180387.8|180477.8|180387.8|180477.8|180387.8|180477.3|180387.3|3
1734522440000|2024-12-18 11:47:20|180478.2|180388.2|180478|180388|180478.2|180388.2|180478|180388|2
1734522450000|2024-12-18 11:47:30|180478.2|180388.2|180475.7|180385.7|180478.2|180388.2|180475.7|180385.7|4
1734522460000|2024-12-18 11:47:40|180475.8|180385.8|180476.5|180386.5|180480.2|180390.2|180475.8|180385.8|9
1734522470000|2024-12-18 11:47:50|180476.3|180386.3|180483.2|180393.2|180483.2|180393.2|180476.3|180386.3|10
1734522480000|2024-12-18 11:48:00|180482.9|180392.9|180482.6|180392.6|180482.9|180392.9|180482.4|180392.4|7
1734522490000|2024-12-18 11:48:10|180482.4|180392.4|180482.5|180392.5|180483.3|180393.3|180481.7|180391.7|6
1734522500000|2024-12-18 11:48:20|180482.7|180392.7|180479.2|180389.2|180482.7|180392.7|180478.9|180388.9|4
1734522510000|2024-12-18 11:48:30|180477.8|180387.8|180480.2|180390.2|180480.2|180390.2|180477.8|180387.8|3
1734522520000|2024-12-18 11:48:40|180482|180392|180479.5|180389.5|180482|180392|180479.2|180389.2|5
1734522530000|2024-12-18 11:48:50|180479.2|180389.2|180435.2|180345.2|180480.7|180390.7|180434.9|180344.9|9
1734522540000|2024-12-18 11:49:00|180435.1|180345.1|180431.6|180341.6|180435.1|180345.1|180426.8|180336.8|8
1734522550000|2024-12-18 11:49:10|180431.8|180341.8|180430.9|180340.9|180431.8|180341.8|180430.9|180340.9|4
1734522560000|2024-12-18 11:49:20|180430.8|180340.8|180430.9|180340.9|180432.6|180342.6|180430.8|180340.8|8
1734522570000|2024-12-18 11:49:30|180431.1|180341.1|180431.1|180341.1|180431.1|180341.1|180431.1|180341.1|1
1734522590000|2024-12-18 11:49:50|180431.4|180341.4|180432.7|180342.7|180433.5|180343.5|180431.4|180341.4|5
1734522600000|2024-12-18 11:50:00|180433.2|180343.2|180442.2|180352.2|180442.5|180352.5|180433.2|180343.2|8
1734522610000|2024-12-18 11:50:10|180441.8|180351.8|180441.5|180351.5|180441.8|180351.8|180441.4|180351.4|3
1734522620000|2024-12-18 11:50:20|180442.2|180352.2|180453.2|180363.2|180453.2|180363.2|180442.2|180352.2|7
1734522630000|2024-12-18 11:50:30|180452.5|180362.5|180443|180353|180452.5|180362.5|180443|180353|5
1734522650000|2024-12-18 11:50:50|180443.3|180353.3|180445.1|180355.1|180445.2|180355.2|180443.1|180353.1|7
1734522660000|2024-12-18 11:51:00|180444.8|180354.8|180438.3|180348.3|180445.7|180355.7|180438.3|180348.3|8
1734522670000|2024-12-18 11:51:10|180433.5|180343.5|180430.4|180340.4|180433.5|180343.5|180429.9|180339.9|4
1734522680000|2024-12-18 11:51:20|180430.5|180340.5|180436.3|180346.3|180436.5|180346.5|180430.4|180340.4|8
1734522690000|2024-12-18 11:51:30|180436.5|180346.5|180444.9|180354.9|180444.9|180354.9|180436.5|180346.5|6
1734522700000|2024-12-18 11:51:40|180445|180355|180468.5|180378.5|180468.7|180378.7|180445|180355|9
1734522710000|2024-12-18 11:51:50|180468.9|180378.9|180472.9|180382.9|180472.9|180382.9|180468.5|180378.5|14
1734522720000|2024-12-18 11:52:00|180471.2|180381.2|180473|180383|180473|180383|180470.5|180380.5|11
1734522730000|2024-12-18 11:52:10|180473.2|180383.2|180475.2|180385.2|180475.2|180385.2|180473.2|180383.2|11
1734522740000|2024-12-18 11:52:20|180475.7|180385.7|180477.7|180387.7|180478.2|180388.2|180471.9|180381.9|8
1734522750000|2024-12-18 11:52:30|180477.4|180387.4|180476.7|180386.7|180477.4|180387.4|180476.7|180386.7|5
1734522760000|2024-12-18 11:52:40|180475.7|180385.7|180476.7|180386.7|180477.7|180387.7|180475.2|180385.2|12
1734522770000|2024-12-18 11:52:50|180478.2|180388.2|180494|180404|180497.3|180407.3|180477.7|180387.7|11
1734522780000|2024-12-18 11:53:00|180464.2|180374.2|180474.3|180384.3|180474.3|180384.3|180464.2|180374.2|11
1734522790000|2024-12-18 11:53:10|180474.1|180384.1|180470.8|180380.8|180474.1|180384.1|180470.8|180380.8|6
1734522800000|2024-12-18 11:53:20|180473.5|180383.5|180474.9|180384.9|180475|180385|180473.5|180383.5|6
1734522810000|2024-12-18 11:53:30|180474.6|180384.6|180475.9|180385.9|180476.9|180386.9|180474.6|180384.6|8
1734522820000|2024-12-18 11:53:40|180476.4|180386.4|180495.1|180405.1|180495.1|180405.1|180476.3|180386.3|5
1734522830000|2024-12-18 11:53:50|180492.9|180402.9|180495|180405|180495|180405|180492.9|180402.9|2
1734522840000|2024-12-18 11:54:00|180495.2|180405.2|180492.9|180402.9|180495.2|180405.2|180490.8|180400.8|5
1734522850000|2024-12-18 11:54:10|180488.3|180398.3|180487.6|180397.6|180489.3|180399.3|180487.3|180397.3|5
1734522860000|2024-12-18 11:54:20|180480.5|180390.5|180488.5|180398.5|180489.1|180399.1|180480.4|180390.4|9
1734522870000|2024-12-18 11:54:30|180492.7|180402.7|180490.8|180400.8|180492.7|180402.7|180488.8|180398.8|4
1734522880000|2024-12-18 11:54:40|180489.8|180399.8|180497.1|180407.1|180497.1|180407.1|180487.5|180397.5|6
1734522890000|2024-12-18 11:54:50|180497.7|180407.7|180497.1|180407.1|180497.7|180407.7|180497.1|180407.1|2
1734522900000|2024-12-18 11:55:00|180495|180405|180492.2|180402.2|180497.1|180407.1|180492.1|180402.1|8
1734522910000|2024-12-18 11:55:10|180491.9|180401.9|180495|180405|180495|180405|180491.9|180401.9|5
1734522920000|2024-12-18 11:55:20|180495.3|180405.3|180495|180405|180495.3|180405.3|180495|180405|2
1734522930000|2024-12-18 11:55:30|180495.8|180405.8|180495.1|180405.1|180497.1|180407.1|180495|180405|6
1734522940000|2024-12-18 11:55:40|180497.1|180407.1|180499.7|180409.7|180501.7|180411.7|180497.1|180407.1|5
1734522950000|2024-12-18 11:55:50|180500|180410|180502.6|180412.6|180502.6|180412.6|180500|180410|4
1734522960000|2024-12-18 11:56:00|180502.2|180412.2|180508.3|180418.3|180515.6|180425.6|180502.2|180412.2|8
1734522970000|2024-12-18 11:56:10|180508|180418|180508|180418|180508|180418|180508|180418|1
1734522980000|2024-12-18 11:56:20|180507.8|180417.8|180508|180418|180508|180418|180507.8|180417.8|4
1734522990000|2024-12-18 11:56:30|180508.3|180418.3|180507.5|180417.5|180508.3|180418.3|180507.5|180417.5|3
1734523000000|2024-12-18 11:56:40|180506.5|180416.5|180501.7|180411.7|180506.5|180416.5|180498.2|180408.2|4
1734523010000|2024-12-18 11:56:50|180501|180411|180506.5|180416.5|180506.5|180416.5|180500.4|180410.4|7
1734523020000|2024-12-18 11:57:00|180506.6|180416.6|180507.6|180417.6|180507.6|180417.6|180506.6|180416.6|3
1734523030000|2024-12-18 11:57:10|180509.6|180419.6|180509.4|180419.4|180509.6|180419.6|180509.3|180419.3|3
1734523040000|2024-12-18 11:57:20|180509.8|180419.8|180509.6|180419.6|180509.8|180419.8|180509.2|180419.2|5
1734523050000|2024-12-18 11:57:30|180509.1|180419.1|180509.1|180419.1|180509.1|180419.1|180509.1|180419.1|1
1734523070000|2024-12-18 11:57:50|180509.6|180419.6|180509.6|180419.6|180509.6|180419.6|180509.6|180419.6|1
1734523080000|2024-12-18 11:58:00|180510.1|180420.1|180510.1|180420.1|180510.4|180420.4|180510.1|180420.1|3
1734523090000|2024-12-18 11:58:10|180509.9|180419.9|180508.9|180418.9|180509.9|180419.9|180508.9|180418.9|4
1734523100000|2024-12-18 11:58:20|180509.9|180419.9|180509.6|180419.6|180509.9|180419.9|180509.6|180419.6|2
1734523110000|2024-12-18 11:58:30|180509.3|180419.3|180509.6|180419.6|180509.6|180419.6|180509.3|180419.3|2
1734523120000|2024-12-18 11:58:40|180509.9|180419.9|180520.3|180430.3|180520.8|180430.8|180509.1|180419.1|6
1734523130000|2024-12-18 11:58:50|180521.2|180431.2|180520.3|180430.3|180521.2|180431.2|180520.3|180430.3|2
1734523140000|2024-12-18 11:59:00|180520.7|180430.7|180520.2|180430.2|180520.7|180430.7|180520.2|180430.2|2
1734523160000|2024-12-18 11:59:20|180519.5|180429.5|180521.1|180431.1|180526.5|180436.5|180519.5|180429.5|6
1734523170000|2024-12-18 11:59:30|180521.5|180431.5|180520.8|180430.8|180521.5|180431.5|180520.8|180430.8|3
1734523180000|2024-12-18 11:59:40|180519.6|180429.6|180518.9|180428.9|180519.6|180429.6|180518.8|180428.8|5
1734523190000|2024-12-18 11:59:50|180518.1|180428.1|180515.2|180425.2|180518.6|180428.6|180511.1|180421.1|11
1734523200000|2024-12-18 12:00:00|180516.4|180426.4|180512.2|180422.2|180516.6|180426.6|180512.2|180422.2|6
1734523210000|2024-12-18 12:00:10|180512.1|180422.1|180512.2|180422.2|180512.2|180422.2|180512.1|180422.1|2
1734523220000|2024-12-18 12:00:20|180546.5|180456.5|180563.7|180473.7|180566.4|180476.4|180546.5|180456.5|9
1734523230000|2024-12-18 12:00:30|180556|180466|180556.2|180466.2|180556.5|180466.5|180555.4|180465.4|7
1734523240000|2024-12-18 12:00:40|180555.7|180465.7|180556.3|180466.3|180557.1|180467.1|180555.5|180465.5|7
1734523250000|2024-12-18 12:00:50|180555.6|180465.6|180553.1|180463.1|180555.6|180465.6|180553.1|180463.1|9
1734523260000|2024-12-18 12:01:00|180553.5|180463.5|180551.8|180461.8|180553.5|180463.5|180551.3|180461.3|10
1734523270000|2024-12-18 12:01:10|180552.8|180462.8|180548.5|180458.5|180552.8|180462.8|180548.5|180458.5|7
1734523280000|2024-12-18 12:01:20|180547.8|180457.8|180546.9|180456.9|180547.8|180457.8|180545.9|180455.9|6
1734523290000|2024-12-18 12:01:30|180548.9|180458.9|180546.7|180456.7|180548.9|180458.9|180546.2|180456.2|9
1734523300000|2024-12-18 12:01:40|180546.8|180456.8|180546.8|180456.8|180546.8|180456.8|180545.9|180455.9|5
1734523310000|2024-12-18 12:01:50|180544.7|180454.7|180471|180381|180544.7|180454.7|180464.3|180374.3|17
1734523320000|2024-12-18 12:02:00|180469.3|180379.3|180443.4|180353.4|180477.7|180387.7|180443.4|180353.4|19
1734523330000|2024-12-18 12:02:10|180443.7|180353.7|180441.8|180351.8|180444.7|180354.7|180441.6|180351.6|9
1734523340000|2024-12-18 12:02:20|180441.7|180351.7|180444|180354|180444.9|180354.9|180435.2|180345.2|12
1734523350000|2024-12-18 12:02:30|180443.3|180353.3|180443.1|180353.1|180446.2|180356.2|180441.6|180351.6|11
1734523360000|2024-12-18 12:02:40|180443.3|180353.3|180445.3|180355.3|180445.5|180355.5|180443.3|180353.3|4
1734523370000|2024-12-18 12:02:50|180445.2|180355.2|180445.9|180355.9|180445.9|180355.9|180445.2|180355.2|3
1734523380000|2024-12-18 12:03:00|180447.3|180357.3|180447.3|180357.3|180449.3|180359.3|180446.5|180356.5|13
1734523390000|2024-12-18 12:03:10|180447.1|180357.1|180473.1|180383.1|180473.6|180383.6|180447.1|180357.1|10
1734523400000|2024-12-18 12:03:20|180481.9|180391.9|180652.8|180562.8|180652.8|180562.8|180481.9|180391.9|16
1734523410000|2024-12-18 12:03:30|180652.7|180562.7|180652.3|180562.3|180652.9|180562.9|180652.3|180562.3|5
1734523420000|2024-12-18 12:03:40|180652.1|180562.1|180650.9|180560.9|180652.1|180562.1|180650.3|180560.3|12
1734523430000|2024-12-18 12:03:50|180650.4|180560.4|180638.6|180548.6|180661.1|180560.4|180631.2|180524.8|16
1734523440000|2024-12-18 12:04:00|180641.5|180551.5|180648.1|180558.1|180648.7|180558.7|180632.1|180542.1|18
1734523450000|2024-12-18 12:04:10|180649.6|180559.6|180653|180563|180654.1|180564.1|180649.1|180559.1|9
1734523460000|2024-12-18 12:04:20|180651.6|180561.6|180640.6|180550.6|180651.6|180561.6|180635.8|180545.8|14
1734523470000|2024-12-18 12:04:30|180639.2|180549.2|180639.2|180549.2|180639.2|180549.2|180639.2|180549.2|1
1734523480000|2024-12-18 12:04:40|180639.3|180549.3|180634.7|180544.7|180639.7|180549.7|180634.7|180544.7|9
1734523490000|2024-12-18 12:04:50|180634.1|180544.1|180636.4|180546.4|180636.6|180546.6|180634.1|180544.1|5
1734523500000|2024-12-18 12:05:00|180636|180546|180616.5|180526.5|180636.5|180546.5|180616.5|180526.5|8
1734523510000|2024-12-18 12:05:10|180616.3|180526.3|180612.8|180522.8|180616.3|180526.3|180611.8|180521.8|7
1734523520000|2024-12-18 12:05:20|180616.4|180526.4|180618.5|180528.5|180620|180530|180616.2|180526.2|10
1734523530000|2024-12-18 12:05:30|180619.9|180529.9|180619.6|180529.6|180619.9|180529.9|180618.7|180528.7|3
1734523540000|2024-12-18 12:05:40|180619.5|180529.5|180621.4|180531.4|180629.4|180539.4|180619.5|180529.5|12
1734523550000|2024-12-18 12:05:50|180631|180541|180645.4|180555.4|180645.7|180555.7|180631|180541|14
1734523560000|2024-12-18 12:06:00|180645.8|180555.8|180619.6|180529.6|180645.8|180555.8|180619.6|180529.6|15
1734523570000|2024-12-18 12:06:10|180608.4|180518.4|180609.4|180519.4|180609.4|180519.4|180608.4|180518.4|2
1734523580000|2024-12-18 12:06:20|180609.5|180519.5|180609.6|180519.6|180609.6|180519.6|180609|180519|3
1734523590000|2024-12-18 12:06:30|180609.1|180519.1|180609|180519|180612.7|180522.7|180607.8|180517.8|7
1734523600000|2024-12-18 12:06:40|180607.3|180517.3|180608.5|180518.5|180608.8|180518.8|180606.3|180516.3|5
1734523610000|2024-12-18 12:06:50|180608.8|180518.8|180608.3|180518.3|180609.5|180519.5|180608|180518|7
1734523620000|2024-12-18 12:07:00|180616.5|180526.5|180637.9|180547.9|180638.6|180548.6|180616.5|180526.5|23
1734523630000|2024-12-18 12:07:10|180639.1|180549.1|180634|180544|180639.9|180549.9|180633.5|180543.5|8
1734523640000|2024-12-18 12:07:20|180633.5|180543.5|180643.6|180553.6|180643.6|180553.6|180621.8|180531.8|14
1734523650000|2024-12-18 12:07:30|180643.3|180553.3|180646.6|180556.6|180649.4|180559.4|180643.3|180553.3|15
1734523660000|2024-12-18 12:07:40|180645.2|180555.2|180642.2|180552.2|180646.8|180556.8|180638|180548|12
1734523670000|2024-12-18 12:07:50|180642.7|180552.7|180649.3|180559.3|180650|180560|180641.7|180551.7|10
1734523680000|2024-12-18 12:08:00|180648.2|180558.2|180641.7|180551.7|180649|180559|180633.8|180543.8|17
1734523690000|2024-12-18 12:08:10|180641|180551|180641.9|180551.9|180641.9|180551.9|180639.5|180549.5|9
1734523700000|2024-12-18 12:08:20|180642|180552|180643.7|180553.7|180643.7|180553.7|180638|180548|16
1734523710000|2024-12-18 12:08:30|180644.2|180554.2|180673.3|180583.3|180673.3|180583.3|180643.7|180553.7|16
1734523720000|2024-12-18 12:08:40|180673.5|180583.5|180670.8|180580.8|180686.6|180596.6|180669.8|180579.8|10
1734523730000|2024-12-18 12:08:50|180669.5|180579.5|180665.8|180575.8|180669.5|180579.5|180665.2|180575.2|7
1734523740000|2024-12-18 12:09:00|180666|180576|180661.7|180571.7|180667|180577|180659.3|180569.3|18
1734523750000|2024-12-18 12:09:10|180661.9|180571.9|180664.4|180574.4|180664.4|180574.4|180661.9|180571.9|5
1734523760000|2024-12-18 12:09:20|180664.5|180574.5|180667.9|180577.9|180667.9|180577.9|180661.7|180571.7|14
1734523770000|2024-12-18 12:09:30|180666.4|180576.4|180666.2|180576.2|180666.4|180576.4|180664.7|180574.7|7
1734523780000|2024-12-18 12:09:40|180666.9|180576.9|180675.3|180585.3|180675.3|180585.3|180666.9|180576.9|8
1734523790000|2024-12-18 12:09:50|180676.3|180586.3|180674|180584|180676.8|180586.8|180674|180584|5
1734523800000|2024-12-18 12:10:00|180674.3|180584.3|180672|180582|180675.1|180585.1|180672|180582|5
1734523810000|2024-12-18 12:10:10|180670.5|180580.5|180694.6|180604.6|180694.6|180604.6|180662.3|180572.3|16
1734523820000|2024-12-18 12:10:20|180694.8|180604.8|180698.3|180608.3|180698.3|180608.3|180694.6|180604.6|12
1734523830000|2024-12-18 12:10:30|180696.6|180606.6|180693.6|180603.6|180697.6|180607.6|180693.6|180603.6|14
1734523840000|2024-12-18 12:10:40|180695.6|180605.6|180695.6|180605.6|180696.8|180606.8|180694.5|180604.5|13
1734523850000|2024-12-18 12:10:50|180696.1|180606.1|180668.5|180578.5|180696.8|180606.8|180668.5|180578.5|10
1734523860000|2024-12-18 12:11:00|180670.9|180580.9|180640.6|180550.6|180670.9|180580.9|180639|180549|12
1734523870000|2024-12-18 12:11:10|180641.1|180551.1|180639.7|180549.7|180642.9|180552.9|180639.7|180549.7|6
1734523880000|2024-12-18 12:11:20|180637.4|180547.4|180642.9|180552.9|180643.1|180553.1|180637.4|180547.4|15
1734523890000|2024-12-18 12:11:30|180643.2|180553.2|180642.6|180552.6|180644.2|180554.2|180641.9|180551.9|5
1734523900000|2024-12-18 12:11:40|180643.1|180553.1|180643.8|180553.8|180643.8|180553.8|180643.1|180553.1|6
1734523910000|2024-12-18 12:11:50|180644.3|180554.3|180644.3|180554.3|180645.3|180555.3|180641.6|180551.6|9
1734523920000|2024-12-18 12:12:00|180644.8|180554.8|180647.9|180557.9|180647.9|180557.9|180642.8|180552.8|17
1734523930000|2024-12-18 12:12:10|180646.6|180556.6|180644.1|180554.1|180646.6|180556.6|180642.9|180552.9|8
1734523940000|2024-12-18 12:12:20|180644.6|180554.6|180641.5|180551.5|180646.1|180556.1|180641.2|180551.2|9
1734523950000|2024-12-18 12:12:30|180641.7|180551.7|180643|180553|180643|180553|180641.2|180551.2|11
1734523960000|2024-12-18 12:12:40|180643.3|180553.3|180629.7|180539.7|180643.3|180553.3|180624.2|180534.2|14
1734523970000|2024-12-18 12:12:50|180630.1|180540.1|180623.8|180533.8|180631.2|180541.2|180623.6|180533.6|6
1734523980000|2024-12-18 12:13:00|180623.3|180533.3|180615.9|180525.9|180623.3|180533.3|180614.6|180524.6|11
1734523990000|2024-12-18 12:13:10|180615.4|180525.4|180614.4|180524.4|180615.6|180525.6|180614.4|180524.4|8
1734524000000|2024-12-18 12:13:20|180614.2|180524.2|180609.5|180519.5|180614.7|180524.7|180602.8|180512.8|11
1734524010000|2024-12-18 12:13:30|180609.8|180519.8|180611.5|180521.5|180611.5|180521.5|180609.8|180519.8|6
1734524020000|2024-12-18 12:13:40|180611.4|180521.4|180611.2|180521.2|180612.9|180522.9|180611.2|180521.2|8
1734524030000|2024-12-18 12:13:50|180610.7|180520.7|180610.6|180520.6|180610.7|180520.7|180610.4|180520.4|3
1734524040000|2024-12-18 12:14:00|180611.4|180521.4|180604.7|180514.7|180612.5|180522.5|180604.7|180514.7|10
1734524050000|2024-12-18 12:14:10|180609.7|180519.7|180610.8|180520.8|180611.5|180521.5|180608.4|180518.4|11
1734524060000|2024-12-18 12:14:20|180610.5|180520.5|180616.6|180526.6|180616.6|180526.6|180610.5|180520.5|9
1734524070000|2024-12-18 12:14:30|180616.4|180526.4|180617.4|180527.4|180618.5|180528.5|180616.4|180526.4|7
1734524080000|2024-12-18 12:14:40|180617.5|180527.5|180646.9|180556.9|180647.2|180557.2|180617|180527|16
1734524090000|2024-12-18 12:14:50|180646.7|180556.7|180683.4|180593.4|180683.4|180593.4|180646.7|180556.7|11
1734524100000|2024-12-18 12:15:00|180687.4|180597.4|180685.2|180595.2|180688.2|180598.2|180685.2|180595.2|9
1734524110000|2024-12-18 12:15:10|180685.4|180595.4|180654.6|180564.6|180685.4|180595.4|180654.6|180564.6|14
1734524120000|2024-12-18 12:15:20|180655.1|180565.1|180669.2|180579.2|180670.2|180580.2|180655.1|180565.1|13
1734524130000|2024-12-18 12:15:30|180670.2|180580.2|180644.5|180554.5|180671.6|180581.6|180644.5|180554.5|15
1734524140000|2024-12-18 12:15:40|180644.2|180554.2|180641.1|180551.1|180644.2|180554.2|180641.1|180551.1|8
1734524150000|2024-12-18 12:15:50|180641.3|180551.3|180641.5|180551.5|180641.8|180551.8|180640.8|180550.8|9
1734524160000|2024-12-18 12:16:00|180641.4|180551.4|180645.9|180555.9|180646.2|180556.2|180640.9|180550.9|9
1734524170000|2024-12-18 12:16:10|180646.2|180556.2|180646.3|180556.3|180647|180557|180645.1|180555.1|10
1734524180000|2024-12-18 12:16:20|180644.5|180554.5|180618.9|180528.9|180644.5|180554.5|180618.9|180528.9|22
1734524190000|2024-12-18 12:16:30|180618.2|180528.2|180612.1|180522.1|180618.2|180528.2|180609.6|180519.6|16
1734524200000|2024-12-18 12:16:40|180611.5|180521.5|180614.7|180524.7|180615.2|180525.2|180611.5|180521.5|10
1734524210000|2024-12-18 12:16:50|180614.2|180524.2|180613.7|180523.7|180614.2|180524.2|180613.7|180523.7|2
1734524220000|2024-12-18 12:17:00|180614.2|180524.2|180612.2|180522.2|180614.4|180524.4|180611.9|180521.9|11
1734524230000|2024-12-18 12:17:10|180612|180522|180611.7|180521.7|180612|180522|180611.7|180521.7|2
1734524240000|2024-12-18 12:17:20|180610.2|180520.2|180612.4|180522.4|180612.4|180522.4|180609.2|180519.2|11
1734524250000|2024-12-18 12:17:30|180612.2|180522.2|180603.9|180513.9|180612.2|180522.2|180603.9|180513.9|11
1734524260000|2024-12-18 12:17:40|180602.3|180512.3|180603.8|180513.8|180606.2|180516.2|180602.3|180512.3|7
1734524270000|2024-12-18 12:17:50|180592.3|180502.3|180600.4|180510.4|180602.4|180512.4|180592.3|180502.3|10
1734524280000|2024-12-18 12:18:00|180601.9|180511.9|180598.8|180508.8|180604|180514|180597.8|180507.8|10
1734524290000|2024-12-18 12:18:10|180599.3|180509.3|180603.8|180513.8|180603.8|180513.8|180599.3|180509.3|6
1734524300000|2024-12-18 12:18:20|180604.8|180514.8|180611.9|180521.9|180611.9|180521.9|180604.7|180514.7|10
1734524310000|2024-12-18 12:18:30|180611.4|180521.4|180613|180523|180613|180523|180611.4|180521.4|3
1734524320000|2024-12-18 12:18:40|180613.2|180523.2|180613.3|180523.3|180613.4|180523.4|180609.8|180519.8|10
1734524330000|2024-12-18 12:18:50|180612.3|180522.3|180613.6|180523.6|180613.8|180523.8|180612.3|180522.3|4
1734524340000|2024-12-18 12:19:00|180613.8|180523.8|180612.6|180522.6|180613.8|180523.8|180608.9|180518.9|6
1734524350000|2024-12-18 12:19:10|180610.8|180520.8|180612.3|180522.3|180612.3|180522.3|180608.8|180518.8|7
1734524360000|2024-12-18 12:19:20|180611.4|180521.4|180624.2|180534.2|180624.2|180534.2|180611.4|180521.4|14
1734524370000|2024-12-18 12:19:30|180630.2|180540.2|180641.1|180551.1|180641.6|180551.6|180630.2|180540.2|11
1734524380000|2024-12-18 12:19:40|180641.4|180551.4|180645.2|180555.2|180650.8|180560.8|180641.4|180551.4|11
1734524390000|2024-12-18 12:19:50|180637.2|180547.2|180641.7|180551.7|180641.7|180551.7|180636.5|180546.5|6
1734524400000|2024-12-18 12:20:00|180641.9|180551.9|180634.7|180544.7|180641.9|180551.9|180634.7|180544.7|7
1734524410000|2024-12-18 12:20:10|180635.9|180545.9|180592|180502|180635.9|180545.9|180590.2|180500.2|8
1734524420000|2024-12-18 12:20:20|180585.3|180495.3|180567.9|180477.9|180587.4|180497.4|180567.4|180477.4|16
1734524430000|2024-12-18 12:20:30|180566.7|180476.7|180569.3|180479.3|180569.3|180479.3|180565.4|180475.4|8
1734524440000|2024-12-18 12:20:40|180569.5|180479.5|180588.7|180498.7|180594.5|180504.5|180569.5|180479.5|17
1734524450000|2024-12-18 12:20:50|180589.2|180499.2|180590.8|180500.8|180591|180501|180589.2|180499.2|11
1734524460000|2024-12-18 12:21:00|180591|180501|180588.8|180498.8|180591|180501|180588.5|180498.5|3
1734524470000|2024-12-18 12:21:10|180589.3|180499.3|180591|180501|180591.1|180501.1|180589.3|180499.3|7
1734524480000|2024-12-18 12:21:20|180591.5|180501.5|180593.6|180503.6|180593.6|180503.6|180589.3|180499.3|7
1734524490000|2024-12-18 12:21:30|180585.4|180495.4|180573.6|180483.6|180585.4|180495.4|180573.2|180483.2|9
1734524500000|2024-12-18 12:21:40|180573.9|180483.9|180575.1|180485.1|180575.1|180485.1|180573.7|180483.7|13
1734524510000|2024-12-18 12:21:50|180576.9|180486.9|180573.9|180483.9|180580.1|180490.1|180572.6|180482.6|9
1734524520000|2024-12-18 12:22:00|180574.4|180484.4|180577.4|180487.4|180577.4|180487.4|180573.4|180483.4|16
1734524530000|2024-12-18 12:22:10|180576.4|180486.4|180573.4|180483.4|180578.7|180488.7|180573.4|180483.4|10
1734524540000|2024-12-18 12:22:20|180573.9|180483.9|180573.6|180483.6|180573.9|180483.9|180573.4|180483.4|3
1734524550000|2024-12-18 12:22:30|180571.9|180481.9|180570.7|180480.7|180573.6|180483.6|180568.7|180478.7|15
1734524560000|2024-12-18 12:22:40|180571|180481|180566.2|180476.2|180571.3|180481.3|180565.2|180475.2|13
1734524570000|2024-12-18 12:22:50|180566.9|180476.9|180567.1|180477.1|180567.1|180477.1|180566.9|180476.9|2
1734524580000|2024-12-18 12:23:00|180566.8|180476.8|180567.4|180477.4|180567.4|180477.4|180566.8|180476.8|3
1734524590000|2024-12-18 12:23:10|180572.1|180482.1|180569.5|180479.5|180572.6|180482.6|180568.5|180478.5|9
1734524600000|2024-12-18 12:23:20|180569.8|180479.8|180569.2|180479.2|180570.4|180480.4|180566.8|180476.8|13
1734524610000|2024-12-18 12:23:30|180568.8|180478.8|180569.2|180479.2|180569.2|180479.2|180568.8|180478.8|2
1734524620000|2024-12-18 12:23:40|180569.4|180479.4|180573.6|180483.6|180573.6|180483.6|180569.4|180479.4|7
1734524630000|2024-12-18 12:23:50|180573.2|180483.2|180562.6|180472.6|180573.6|180483.6|180562.1|180472.1|11
1734524640000|2024-12-18 12:24:00|180563.3|180473.3|180557.4|180467.4|180563.8|180473.8|180555.6|180465.6|13
1734524650000|2024-12-18 12:24:10|180557|180467|180556.9|180466.9|180557.1|180467.1|180556.9|180466.9|5
1734524660000|2024-12-18 12:24:20|180558.2|180468.2|180555.6|180465.6|180558.2|180468.2|180555.6|180465.6|6
1734524670000|2024-12-18 12:24:30|180559.2|180469.2|180556|180466|180559.2|180469.2|180555.4|180465.4|4
1734524680000|2024-12-18 12:24:40|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|180555.8|180465.8|1
1734524690000|2024-12-18 12:24:50|180555.3|180465.3|180561.9|180471.9|180562.9|180472.9|180555.3|180465.3|7
1734524700000|2024-12-18 12:25:00|180562.8|180472.8|180563.8|180473.8|180563.8|180473.8|180562.8|180472.8|4
1734524710000|2024-12-18 12:25:10|180563.3|180473.3|180542.1|180452.1|180563.3|180473.3|180540.9|180450.9|9
1734524720000|2024-12-18 12:25:20|180541|180451|180532.3|180442.3|180541|180451|180532.3|180442.3|12
1734524730000|2024-12-18 12:25:30|180532.6|180442.6|180532.5|180442.5|180535.8|180445.8|180531.6|180441.6|12
1734524740000|2024-12-18 12:25:40|180531.2|180441.2|180536.3|180446.3|180536.3|180446.3|180531.2|180441.2|8
1734524750000|2024-12-18 12:25:50|180536.8|180446.8|180535.3|180445.3|180536.8|180446.8|180531.5|180441.5|9
1734524760000|2024-12-18 12:26:00|180535.5|180445.5|180544.5|180454.5|180544.7|180454.7|180535.5|180445.5|7
1734524770000|2024-12-18 12:26:10|180544.4|180454.4|180557.8|180467.8|180561.4|180471.4|180544.1|180454.1|10
1734524780000|2024-12-18 12:26:20|180558.5|180468.5|180561.8|180471.8|180561.8|180471.8|180558.5|180468.5|7
1734524790000|2024-12-18 12:26:30|180559.8|180469.8|180561.8|180471.8|180561.8|180471.8|180559.8|180469.8|4
1734524800000|2024-12-18 12:26:40|180560.1|180470.1|180562.3|180472.3|180562.3|180472.3|180559.8|180469.8|7
1734524810000|2024-12-18 12:26:50|180563|180473|180563.7|180473.7|180563.7|180473.7|180562.6|180472.6|4
1734524820000|2024-12-18 12:27:00|180563.8|180473.8|180562.8|180472.8|180564.8|180474.8|180562.5|180472.5|7
1734524830000|2024-12-18 12:27:10|180562.5|180472.5|180563.6|180473.6|180563.6|180473.6|180562.5|180472.5|3
1734524840000|2024-12-18 12:27:20|180563|180473|180562.6|180472.6|180563|180473|180560.1|180470.1|8
1734524850000|2024-12-18 12:27:30|180557.1|180467.1|180538|180448|180557.5|180467.5|180537.6|180447.6|9
1734524860000|2024-12-18 12:27:40|180540.4|180450.4|180540.5|180450.5|180540.6|180450.6|180539.5|180449.5|5
1734524870000|2024-12-18 12:27:50|180541.5|180451.5|180559.9|180469.9|180564.5|180474.5|180541.5|180451.5|17
1734524880000|2024-12-18 12:28:00|180534.1|180444.1|180499|180409|180537.6|180447.6|180484.6|180394.6|14
1734524890000|2024-12-18 12:28:10|180502.6|180412.6|180495.2|180405.2|180502.8|180412.8|180495.2|180405.2|15
1734524900000|2024-12-18 12:28:20|180495.6|180405.6|180516.8|180426.8|180517.7|180427.7|180486.4|180396.4|16
1734524910000|2024-12-18 12:28:30|180517.3|180427.3|180515.8|180425.8|180517.5|180427.5|180515.6|180425.6|6
1734524920000|2024-12-18 12:28:40|180516.3|180426.3|180509.3|180419.3|180519.5|180429.5|180509.3|180419.3|11
1734524930000|2024-12-18 12:28:50|180509|180419|180518.6|180428.6|180518.6|180428.6|180509|180419|7
1734524940000|2024-12-18 12:29:00|180520.3|180430.3|180522|180432|180522.8|180432.8|180520.3|180430.3|11
1734524950000|2024-12-18 12:29:10|180521|180431|180519.3|180429.3|180521.4|180431.4|180518.1|180428.1|8
1734524960000|2024-12-18 12:29:20|180519.8|180429.8|180540.4|180450.4|180540.4|180450.4|180519.8|180429.8|17
1734524970000|2024-12-18 12:29:30|180541|180451|180546.6|180456.6|180548.8|180458.8|180541|180451|9
1734524980000|2024-12-18 12:29:40|180546.9|180456.9|180576.9|180486.9|180576.9|180486.9|180546.9|180456.9|10
1734524990000|2024-12-18 12:29:50|180575.9|180485.9|180596.1|180506.1|180596.1|180506.1|180575.9|180485.9|8
1734525000000|2024-12-18 12:30:00|180596.4|180506.4|180618.9|180528.9|180621.8|180531.8|180596.4|180506.4|16
1734525010000|2024-12-18 12:30:10|180619.3|180529.3|180620.3|180530.3|180620.3|180530.3|180617.8|180527.8|16
1734525020000|2024-12-18 12:30:20|180620.1|180530.1|180622.6|180532.6|180623.4|180533.4|180620.1|180530.1|12
1734525030000|2024-12-18 12:30:30|180622|180532|180622.1|180532.1|180622.1|180532.1|180621.6|180531.6|3
1734525040000|2024-12-18 12:30:40|180623.6|180533.6|180618.7|180528.7|180623.9|180533.9|180617.2|180527.2|8
1734525050000|2024-12-18 12:30:50|180618.2|180528.2|180611.6|180521.6|180618.2|180528.2|180600.5|180510.5|11
1734525060000|2024-12-18 12:31:00|180613.1|180523.1|180613.3|180523.3|180614.7|180524.7|180613.1|180523.1|8
1734525070000|2024-12-18 12:31:10|180610|180520|180616.4|180526.4|180616.4|180526.4|180610|180520|10
1734525080000|2024-12-18 12:31:20|180617.7|180527.7|180619.9|180529.9|180619.9|180529.9|180617.7|180527.7|5
1734525090000|2024-12-18 12:31:30|180620.1|180530.1|180620.1|180530.1|180620.1|180530.1|180620.1|180530.1|1
1734525100000|2024-12-18 12:31:40|180619.8|180529.8|180617.7|180527.7|180619.8|180529.8|180617.1|180527.1|6
1734525110000|2024-12-18 12:31:50|180617.6|180527.6|180620|180530|180620|180530|180617.6|180527.6|6
1734525120000|2024-12-18 12:32:00|180619.7|180529.7|180613.6|180523.6|180620.6|180530.6|180613.6|180523.6|11
1734525130000|2024-12-18 12:32:10|180613.1|180523.1|180613.7|180523.7|180613.7|180523.7|180612|180522|7
1734525140000|2024-12-18 12:32:20|180613.8|180523.8|180609.6|180519.6|180615.6|180525.6|180605.2|180515.2|17
1734525150000|2024-12-18 12:32:30|180609.9|180519.9|180600.8|180510.8|180609.9|180519.9|180600.8|180510.8|7
1734525160000|2024-12-18 12:32:40|180599.2|180509.2|180607.6|180517.6|180607.6|180517.6|180599.2|180509.2|8
1734525170000|2024-12-18 12:32:50|180607.5|180517.5|180607.2|180517.2|180607.5|180517.5|180607.2|180517.2|3
1734525180000|2024-12-18 12:33:00|180607.4|180517.4|180533.7|180403.7|180607.9|180517.9|180532.4|180402.4|19
1734525190000|2024-12-18 12:33:10|180513.7|180423.7|180504.5|180414.5|180516|180426|180503.2|180413.2|17
1734525200000|2024-12-18 12:33:20|180505.2|180415.2|180498.1|180408.1|180508.1|180418.1|180498.1|180408.1|17
1734525210000|2024-12-18 12:33:30|180498.4|180408.4|180492.5|180402.5|180507.2|180417.2|180492.5|180402.5|14
1734525220000|2024-12-18 12:33:40|180492.3|180402.3|180496.1|180406.1|180496.1|180406.1|180492.3|180402.3|9
1734525230000|2024-12-18 12:33:50|180496.4|180406.4|180497.7|180407.7|180498.2|180408.2|180496.1|180406.1|5
1734525240000|2024-12-18 12:34:00|180496.7|180406.7|180487.8|180397.8|180496.7|180406.7|180487.8|180397.8|13
1734525250000|2024-12-18 12:34:10|180487.4|180397.4|180490.6|180400.6|180490.6|180400.6|180487.1|180397.1|6
1734525260000|2024-12-18 12:34:20|180491|180401|180512.7|180422.7|180512.7|180422.7|180491|180401|10
1734525270000|2024-12-18 12:34:30|180512.6|180422.6|180512.4|180422.4|180512.7|180422.7|180504|180414|13
1734525280000|2024-12-18 12:34:40|180512|180422|180513|180423|180513|180423|180510.1|180420.1|13
1734525290000|2024-12-18 12:34:50|180512.3|180422.3|180495.7|180405.7|180513.5|180423.5|180493|180403|9
1734525300000|2024-12-18 12:35:00|180494.4|180404.4|180484.6|180394.6|180494.4|180404.4|180484|180394|16
1734525310000|2024-12-18 12:35:10|180484.7|180394.7|180482.6|180392.6|180484.7|180394.7|180482.6|180392.6|7
1734525320000|2024-12-18 12:35:20|180483.3|180393.3|180440|180350|180483.3|180393.3|180437.4|180347.4|16
1734525330000|2024-12-18 12:35:30|180439|180349|180427.8|180337.8|180439.3|180349.3|180427.8|180337.8|7
1734525340000|2024-12-18 12:35:40|180428.1|180338.1|180423.9|180333.9|180432.4|180342.4|180423.9|180333.9|11
1734525350000|2024-12-18 12:35:50|180423.2|180333.2|180463.1|180373.1|180463.1|180373.1|180422.9|180332.9|19
1734525360000|2024-12-18 12:36:00|180462.4|180372.4|180462.1|180372.1|180464.4|180374.4|180460.6|180370.6|12
1734525370000|2024-12-18 12:36:10|180462.5|180372.5|180462.9|180372.9|180465.3|180375.3|180457.7|180367.7|17
1734525380000|2024-12-18 12:36:20|180463|180373|180458.5|180368.5|180465.7|180375.7|180457.9|180367.9|10
1734525390000|2024-12-18 12:36:30|180459.2|180369.2|180456|180366|180466.7|180376.7|180455|180365|11
1734525400000|2024-12-18 12:36:40|180455.7|180365.7|180455.7|180365.7|180455.7|180365.7|180455.7|180365.7|1
1734525410000|2024-12-18 12:36:50|180456.5|180366.5|180454.6|180364.6|180458|180368|180453.3|180363.3|10
1734525420000|2024-12-18 12:37:00|180454.2|180364.2|180455.2|180365.2|180455.2|180365.2|180454.2|180364.2|2
1734525430000|2024-12-18 12:37:10|180452.9|180362.9|180445.4|180355.4|180462|180372|180440.8|180350.8|15
1734525440000|2024-12-18 12:37:20|180445.1|180355.1|180436.8|180346.8|180445.8|180355.8|180436.8|180346.8|11
1734525450000|2024-12-18 12:37:30|180440.7|180350.7|180443.5|180353.5|180443.5|180353.5|180440.6|180350.6|5
1734525460000|2024-12-18 12:37:40|180440.8|180350.8|180445.4|180355.4|180446.4|180356.4|180437.2|180347.2|14
1734525470000|2024-12-18 12:37:50|180445.1|180355.1|180433.4|180343.4|180445.1|180355.1|180433.4|180343.4|15
1734525480000|2024-12-18 12:38:00|180435.1|180345.1|180436.3|180346.3|180436.3|180346.3|180432.6|180342.6|6
1734525490000|2024-12-18 12:38:10|180436.6|180346.6|180436.9|180346.9|180437.3|180347.3|180435.3|180345.3|8
1734525500000|2024-12-18 12:38:20|180437.7|180347.7|180436.4|180346.4|180442.6|180352.6|180436.4|180346.4|10
1734525510000|2024-12-18 12:38:30|180436.9|180346.9|180456.8|180366.8|180456.8|180366.8|180436.4|180346.4|10
1734525520000|2024-12-18 12:38:40|180456.4|180366.4|180459.5|180369.5|180459.5|180369.5|180451.6|180361.6|9
1734525530000|2024-12-18 12:38:50|180460.4|180370.4|180463.7|180373.7|180467.9|180377.9|180460.4|180370.4|11
1734525540000|2024-12-18 12:39:00|180464|180374|180465.2|180375.2|180465.2|180375.2|180464|180374|2
1734525550000|2024-12-18 12:39:10|180466.2|180376.2|180464.8|180374.8|180467.2|180377.2|180464.8|180374.8|6
1734525560000|2024-12-18 12:39:20|180465.6|180375.6|180469.4|180379.4|180469.4|180379.4|180465.6|180375.6|7
1734525570000|2024-12-18 12:39:30|180472.4|180382.4|180472.1|180382.1|180474.1|180384.1|180470.4|180380.4|6
1734525580000|2024-12-18 12:39:40|180473.1|180383.1|180481.3|180391.3|180481.3|180391.3|180472.6|180382.6|13
1734525590000|2024-12-18 12:39:50|180482.9|180392.9|180471|180381|180488.8|180398.8|180471|180381|10
1734525600000|2024-12-18 12:40:00|180471.4|180381.4|180463.2|180373.2|180475|180385|180463.2|180373.2|17
1734525610000|2024-12-18 12:40:10|180461.2|180371.2|180468.5|180378.5|180468.5|180378.5|180459.6|180369.6|12
1734525620000|2024-12-18 12:40:20|180470.5|180380.5|180487|180397|180487|180397|180469.8|180379.8|14
1734525630000|2024-12-18 12:40:30|180487.2|180397.2|180490.2|180400.2|180490.2|180400.2|180487.2|180397.2|7
1734525640000|2024-12-18 12:40:40|180486.9|180396.9|180489.5|180399.5|180489.5|180399.5|180486|180396|10
1734525650000|2024-12-18 12:40:50|180490.8|180400.8|180490.1|180400.1|180492.4|180402.4|180490.1|180400.1|4
1734525660000|2024-12-18 12:41:00|180489.7|180399.7|180489.8|180399.8|180491.5|180401.5|180489.7|180399.7|4
1734525670000|2024-12-18 12:41:10|180490.1|180400.1|180497.6|180407.6|180515|180425|180490.1|180400.1|19
1734525680000|2024-12-18 12:41:20|180497.9|180407.9|180514.1|180424.1|180514.6|180424.6|180497.9|180407.9|16
1734525690000|2024-12-18 12:41:30|180513.9|180423.9|180519.2|180429.2|180519.7|180429.7|180513.7|180423.7|6
1734525700000|2024-12-18 12:41:40|180519.9|180429.9|180515.6|180385.6|180527|180437|180498.5|180385.5|19
1734525710000|2024-12-18 12:41:50|180516.1|180386.1|180535.8|180405.8|180536.1|180406.1|180516|180386|16
1734525720000|2024-12-18 12:42:00|180535.6|180405.6|180556.7|180426.7|180556.7|180426.7|180535.6|180405.6|10
1734525730000|2024-12-18 12:42:10|180556.5|180426.5|180556.8|180426.8|180557.4|180427.4|180555.9|180425.9|6
1734525740000|2024-12-18 12:42:20|180554.2|180424.2|180554.1|180424.1|180562.1|180432.1|180543.7|180413.7|15
1734525750000|2024-12-18 12:42:30|180547.9|180417.9|180512.6|180382.6|180548|180418|180510.9|180380.9|22
1734525760000|2024-12-18 12:42:40|180512.9|180382.9|180539.5|180409.5|180539.5|180409.5|180512.9|180382.9|17
1734525770000|2024-12-18 12:42:50|180541|180411|180595.5|180465.5|180595.5|180465.5|180541|180411|12
1734525780000|2024-12-18 12:43:00|180595.2|180465.2|180598|180468|180598.8|180468.8|180593.2|180463.2|16
1734525790000|2024-12-18 12:43:10|180597.8|180467.8|180595.9|180465.9|180597.8|180467.8|180595.3|180465.3|7
1734525800000|2024-12-18 12:43:20|180596.6|180466.6|180598.1|180468.1|180599.5|180469.5|180596.6|180466.6|7
1734525810000|2024-12-18 12:43:30|180598|180468|180598.4|180468.4|180598.7|180468.7|180598|180468|6
1734525820000|2024-12-18 12:43:40|180598.2|180468.2|180599.4|180469.4|180599.6|180469.6|180598.2|180468.2|7
1734525830000|2024-12-18 12:43:50|180599.1|180469.1|180580.9|180450.9|180599.1|180469.1|180580.9|180450.9|15
1734525840000|2024-12-18 12:44:00|180580.7|180450.7|180580.9|180450.9|180582.1|180452.1|180573.1|180443.1|14
1734525850000|2024-12-18 12:44:10|180582|180452|180576.6|180446.6|180582|180452|180575.7|180445.7|11
1734525860000|2024-12-18 12:44:20|180575.1|180445.1|180574.3|180444.3|180575.1|180445.1|180571.2|180441.2|12
1734525870000|2024-12-18 12:44:30|180574.2|180444.2|180573.1|180443.1|180574.2|180444.2|180571.4|180441.4|12
1734525880000|2024-12-18 12:44:40|180573|180443|180576.1|180446.1|180581.7|180451.7|180573|180443|9
1734525890000|2024-12-18 12:44:50|180581.9|180451.9|180569.5|180479.5|180583.6|180479.5|180569.5|180451.9|4
1734525900000|2024-12-18 12:45:00|180569.7|180479.7|180576.6|180486.6|180576.6|180486.6|180569.7|180479.7|16
1734525910000|2024-12-18 12:45:10|180568.3|180478.3|180565.9|180475.9|180568.8|180478.8|180565.9|180475.9|15
1734525920000|2024-12-18 12:45:20|180564.1|180474.1|180590.9|180500.9|180590.9|180500.9|180563.7|180473.7|13
1734525930000|2024-12-18 12:45:30|180590.2|180500.2|180590.4|180500.4|180590.5|180500.5|180588.9|180498.9|8
1734525940000|2024-12-18 12:45:40|180589.4|180499.4|180585.2|180495.2|180589.5|180499.5|180585.1|180495.1|13
1734525950000|2024-12-18 12:45:50|180585.4|180495.4|180587.8|180497.8|180587.8|180497.8|180584.1|180494.1|12
1734525960000|2024-12-18 12:46:00|180588.1|180498.1|180584.5|180494.5|180588.6|180498.6|180584.5|180494.5|14
1734525970000|2024-12-18 12:46:10|180576.7|180486.7|180586.2|180496.2|180588.4|180498.4|180575.9|180485.9|13
1734525980000|2024-12-18 12:46:20|180586.4|180496.4|180596.7|180506.7|180597.7|180507.7|180586.4|180496.4|8
1734525990000|2024-12-18 12:46:30|180596.5|180506.5|180595.6|180505.6|180596.7|180506.7|180595.6|180505.6|5
1734526000000|2024-12-18 12:46:40|180596.1|180506.1|180597.3|180507.3|180597.4|180507.4|180596.1|180506.1|6
1734526010000|2024-12-18 12:46:50|180597.4|180507.4|180597.9|180507.9|180598.5|180508.5|180597.4|180507.4|7
1734526020000|2024-12-18 12:47:00|180598|180508|180598.4|180508.4|180598.4|180508.4|180595.3|180505.3|10
1734526030000|2024-12-18 12:47:10|180599.5|180509.5|180598.5|180508.5|180599.8|180509.8|180598.5|180508.5|9
1734526040000|2024-12-18 12:47:20|180598.3|180508.3|180595.8|180505.8|180598.7|180508.7|180595.6|180505.6|6
1734526050000|2024-12-18 12:47:30|180596.2|180506.2|180559|180469|180596.2|180506.2|180557.7|180467.7|10
1734526060000|2024-12-18 12:47:40|180559.2|180469.2|180547.4|180457.4|180562.3|180472.3|180545.3|180455.3|11
1734526070000|2024-12-18 12:47:50|180546.3|180456.3|180570.7|180480.7|180570.8|180480.8|180546.3|180456.3|14
1734526080000|2024-12-18 12:48:00|180570|180480|180573.5|180483.5|180573.5|180483.5|180570|180480|8
1734526090000|2024-12-18 12:48:10|180573.8|180483.8|180574.9|180484.9|180575.9|180485.9|180573|180483|10
1734526100000|2024-12-18 12:48:20|180574.7|180484.7|180573.3|180483.3|180574.7|180484.7|180573.3|180483.3|6
1734526110000|2024-12-18 12:48:30|180573.2|180483.2|180573.1|180483.1|180573.2|180483.2|180573.1|180483.1|2
1734526120000|2024-12-18 12:48:40|180572.5|180482.5|180559.2|180469.2|180572.5|180482.5|180559|180469|12
1734526130000|2024-12-18 12:48:50|180560.3|180470.3|180564.4|180474.4|180565.3|180475.3|180560|180470|8
1734526140000|2024-12-18 12:49:00|180564|180474|180564|180474|180564|180474|180564|180474|1
1734526150000|2024-12-18 12:49:10|180565.1|180475.1|180574.6|180484.6|180574.7|180484.7|180564.6|180474.6|8
1734526160000|2024-12-18 12:49:20|180574.8|180484.8|180581.2|180491.2|180582.4|180492.4|180574.8|180484.8|7
1734526170000|2024-12-18 12:49:30|180580.7|180490.7|180590.5|180500.5|180590.5|180500.5|180580.7|180490.7|13
1734526180000|2024-12-18 12:49:40|180591|180501|180592.3|180502.3|180592.6|180502.6|180591|180501|10
1734526190000|2024-12-18 12:49:50|180591.7|180501.7|180587.5|180497.5|180591.7|180501.7|180584.2|180494.2|14
1734526200000|2024-12-18 12:50:00|180584.8|180494.8|180581.3|180491.3|180584.8|180494.8|180581.3|180491.3|5
1734526210000|2024-12-18 12:50:10|180582.3|180492.3|180585.2|180495.2|180585.2|180495.2|180582.3|180492.3|5
1734526220000|2024-12-18 12:50:20|180584.9|180494.9|180581.1|180491.1|180584.9|180494.9|180579.8|180489.8|14
1734526230000|2024-12-18 12:50:30|180581.3|180491.3|180589.1|180499.1|180592.1|180502.1|180581.3|180491.3|4
1734526240000|2024-12-18 12:50:40|180588.9|180498.9|180589.1|180499.1|180589.1|180499.1|180588.9|180498.9|2
1734526250000|2024-12-18 12:50:50|180593.5|180503.5|180596.9|180506.9|180597.2|180507.2|180593.5|180503.5|15
1734526260000|2024-12-18 12:51:00|180594.7|180504.7|180595.6|180505.6|180595.6|180505.6|180594.7|180504.7|6
1734526270000|2024-12-18 12:51:10|180595.9|180505.9|180602.2|180512.2|180602.2|180512.2|180595.9|180505.9|9
1734526280000|2024-12-18 12:51:20|180603.2|180513.2|180601.1|180511.1|180603.2|180513.2|180600.1|180510.1|5
1734526290000|2024-12-18 12:51:30|180601.3|180511.3|180597.9|180507.9|180604.9|180514.9|180595.8|180505.8|16
1734526300000|2024-12-18 12:51:40|180598|180508|180597.8|180507.8|180598|180508|180597.3|180507.3|6
1734526310000|2024-12-18 12:51:50|180597.9|180507.9|180603.3|180513.3|180603.6|180513.6|180597.7|180507.7|9
1734526320000|2024-12-18 12:52:00|180602.8|180512.8|180600.7|180510.7|180603.3|180513.3|180600.7|180510.7|14
1734526330000|2024-12-18 12:52:10|180600.5|180510.5|180584.8|180494.8|180600.5|180510.5|180584.8|180494.8|15
1734526340000|2024-12-18 12:52:20|180583.7|180493.7|180590.2|180500.2|180593|180503|180583.7|180493.7|10
1734526350000|2024-12-18 12:52:30|180587.6|180497.6|180590.1|180500.1|180590.1|180500.1|180587.6|180497.6|6
1734526360000|2024-12-18 12:52:40|180587.9|180497.9|180600.1|180510.1|180600.1|180510.1|180587.7|180497.7|10
1734526370000|2024-12-18 12:52:50|180599.8|180509.8|180601.2|180511.2|180601.5|180511.5|180599.8|180509.8|5
1734526380000|2024-12-18 12:53:00|180586.5|180496.5|180575.1|180485.1|180586.5|180496.5|180571.8|180481.8|10
1734526390000|2024-12-18 12:53:10|180575.2|180485.2|180594.7|180504.7|180594.7|180504.7|180575.2|180485.2|7
1734526400000|2024-12-18 12:53:20|180594.9|180504.9|180594.8|180504.8|180595|180505|180594.8|180504.8|3
1734526410000|2024-12-18 12:53:30|180595.9|180505.9|180578.5|180488.5|180596|180506|180578.5|180488.5|10
1734526420000|2024-12-18 12:53:40|180577.9|180487.9|180589.4|180499.4|180589.4|180499.4|180577.9|180487.9|7
1734526430000|2024-12-18 12:53:50|180591.1|180501.1|180589.9|180499.9|180591.1|180501.1|180589.6|180499.6|5
1734526440000|2024-12-18 12:54:00|180589.6|180499.6|180593.6|180503.6|180593.6|180503.6|180589.6|180499.6|12
1734526450000|2024-12-18 12:54:10|180594.8|180504.8|180590.9|180500.9|180596.8|180506.8|180590.9|180500.9|10
1734526460000|2024-12-18 12:54:20|180592.1|180502.1|180600.3|180510.3|180600.3|180510.3|180592.1|180502.1|14
1734526470000|2024-12-18 12:54:30|180601|180511|180598.4|180508.4|180601|180511|180598.4|180508.4|5
1734526480000|2024-12-18 12:54:40|180597.9|180507.9|180589.6|180499.6|180598.2|180508.2|180584|180494|14
1734526490000|2024-12-18 12:54:50|180588.4|180498.4|180601.6|180511.6|180601.9|180511.9|180588.4|180498.4|10
1734526500000|2024-12-18 12:55:00|180601.9|180511.9|180605|180515|180605.1|180515.1|180601.9|180511.9|7
1734526510000|2024-12-18 12:55:10|180606.4|180516.4|180605.1|180515.1|180606.4|180516.4|180604.4|180514.4|4
1734526520000|2024-12-18 12:55:20|180606.9|180516.9|180611.5|180521.5|180611.5|180521.5|180606.6|180516.6|4
1734526530000|2024-12-18 12:55:30|180611.3|180521.3|180670.2|180580.2|180675.1|180585.1|180610.8|180520.8|15
1734526540000|2024-12-18 12:55:40|180679.4|180589.4|180668.3|180578.3|180679.4|180589.4|180663.7|180573.7|11
1734526550000|2024-12-18 12:55:50|180668.1|180578.1|180660.6|180570.6|180668.1|180578.1|180659.6|180569.6|16
1734526560000|2024-12-18 12:56:00|180661.9|180571.9|180669.2|180579.2|180670.6|180580.6|180661.8|180571.8|18
1734526570000|2024-12-18 12:56:10|180669.4|180579.4|180665.2|180575.2|180680.3|180590.3|180655.5|180565.5|17
1734526580000|2024-12-18 12:56:20|180663.2|180573.2|180668.8|180578.8|180670.8|180580.8|180663.2|180573.2|6
1734526590000|2024-12-18 12:56:30|180666.5|180576.5|180669.6|180579.6|180669.6|180579.6|180665.2|180575.2|7
1734526600000|2024-12-18 12:56:40|180671|180581|180689|180599|180689|180599|180671|180581|14
1734526610000|2024-12-18 12:56:50|180688.2|180598.2|180687.5|180597.5|180689.4|180599.4|180681.9|180591.9|25
1734526620000|2024-12-18 12:57:00|180688.5|180598.5|180689.8|180599.8|180690.6|180600.6|180686.5|180596.5|14
1734526630000|2024-12-18 12:57:10|180690.6|180600.6|180714|180624|180714|180624|180690.6|180600.6|23
1734526640000|2024-12-18 12:57:20|180714.3|180624.3|180717.3|180627.3|180717.3|180627.3|180714.3|180624.3|12
1734526650000|2024-12-18 12:57:30|180714.8|180624.8|180701.3|180611.3|180716.4|180626.4|180701.3|180611.3|20
1734526660000|2024-12-18 12:57:40|180700.8|180610.8|180668|180578|180700.8|180610.8|180668|180578|15
1734526670000|2024-12-18 12:57:50|180667.3|180577.3|180657.8|180567.8|180669.5|180579.5|180657.4|180567.4|9
1734526680000|2024-12-18 12:58:00|180657.1|180567.1|180661.3|180571.3|180661.3|180571.3|180656.3|180566.3|4
1734526690000|2024-12-18 12:58:10|180657|180567|180660.4|180570.4|180661.2|180571.2|180657|180567|4
1734526700000|2024-12-18 12:58:20|180659|180569|180662|180572|180665.7|180575.7|180657.8|180567.8|10
1734526710000|2024-12-18 12:58:30|180664.7|180574.7|180665.7|180575.7|180665.7|180575.7|180663|180573|9
1734526720000|2024-12-18 12:58:40|180665.6|180575.6|180661.9|180571.9|180665.7|180575.7|180661.9|180571.9|6
1734526730000|2024-12-18 12:58:50|180661.8|180571.8|180660|180570|180662.1|180572.1|180659.5|180569.5|8
1734526740000|2024-12-18 12:59:00|180659.4|180569.4|180660|180570|180660|180570|180657.8|180567.8|8
1734526750000|2024-12-18 12:59:10|180659.9|180569.9|180659.7|180569.7|180660|180570|180657.7|180567.7|8
1734526760000|2024-12-18 12:59:20|180659.5|180569.5|180646.1|180556.1|180659.5|180569.5|180646.1|180556.1|4
1734526770000|2024-12-18 12:59:30|180645.6|180555.6|180640.6|180550.6|180645.6|180555.6|180640.6|180550.6|4
1734526780000|2024-12-18 12:59:40|180642.6|180552.6|180630.7|180540.7|180642.6|180552.6|180630.7|180540.7|9
1734526790000|2024-12-18 12:59:50|180632.6|180542.6|180634.3|180544.3|180634.6|180544.6|180632.6|180542.6|4
1734526800000|2024-12-18 13:00:00|180632.4|180542.4|180648.5|180558.5|180649.4|180559.4|180632.4|180542.4|25
1734526810000|2024-12-18 13:00:10|180648.3|180558.3|180656|180566|180664.8|180574.8|180648|180558|17
1734526820000|2024-12-18 13:00:20|180655.8|180565.8|180654.5|180564.5|180656.9|180566.9|180653|180563|20
1734526830000|2024-12-18 13:00:30|180654.7|180564.7|180654.9|180564.9|180656.2|180566.2|180652.9|180562.9|13
1734526840000|2024-12-18 13:00:40|180654.4|180564.4|180670|180580|180671.6|180581.6|180648.8|180558.8|21
1734526850000|2024-12-18 13:00:50|180671.7|180581.7|180676.1|180586.1|180676.8|180586.8|180671.7|180581.7|14
1734526860000|2024-12-18 13:01:00|180676.3|180586.3|180707|180617|180709.5|180619.5|180676.3|180586.3|14
1734526870000|2024-12-18 13:01:10|180706|180616|180716.8|180626.8|180716.8|180626.8|180706|180616|8
1734526880000|2024-12-18 13:01:20|180718|180628|180713.3|180623.3|180718.4|180628.4|180711.8|180621.8|9
1734526890000|2024-12-18 13:01:30|180714.6|180624.6|180708.7|180618.7|180714.6|180624.6|180707.4|180617.4|7
1734526900000|2024-12-18 13:01:40|180707.7|180617.7|180710.2|180620.2|180711.3|180621.3|180707.6|180617.6|9
1734526910000|2024-12-18 13:01:50|180710.7|180620.7|180713.4|180623.4|180713.4|180623.4|180710.4|180620.4|7
1734526920000|2024-12-18 13:02:00|180714.2|180624.2|180713.9|180623.9|180723.1|180633.1|180713.7|180623.7|12
1734526930000|2024-12-18 13:02:10|180713.6|180623.6|180705.4|180615.4|180713.6|180623.6|180704.4|180614.4|7
1734526940000|2024-12-18 13:02:20|180704.6|180614.6|180704.2|180614.2|180706.9|180616.9|180699.2|180609.2|16
1734526950000|2024-12-18 13:02:30|180705.8|180615.8|180705.6|180615.6|180707.1|180617.1|180704.3|180614.3|16
1734526960000|2024-12-18 13:02:40|180705.4|180615.4|180705.5|180615.5|180706.1|180616.1|180703.4|180613.4|15
1734526970000|2024-12-18 13:02:50|180704.3|180614.3|180707.5|180617.5|180707.5|180617.5|180702.8|180612.8|14
1734526980000|2024-12-18 13:03:00|180711|180621|180715|180625|180715|180625|180709.9|180619.9|13
1734526990000|2024-12-18 13:03:10|180714.5|180624.5|180721.4|180631.4|180721.4|180631.4|180712.5|180622.5|11
1734527000000|2024-12-18 13:03:20|180721.9|180631.9|180726.4|180636.4|180726.4|180636.4|180721.9|180631.9|8
1734527010000|2024-12-18 13:03:30|180739.6|180649.6|180745.9|180655.9|180749|180659|180739.1|180649.1|26
1734527020000|2024-12-18 13:03:40|180744.9|180654.9|180742.2|180652.2|180744.9|180654.9|180742.2|180652.2|6
1734527030000|2024-12-18 13:03:50|180741.2|180651.2|180741.2|180651.2|180741.2|180651.2|180741.2|180651.2|1
1734527040000|2024-12-18 13:04:00|180742.7|180652.7|180744.3|180654.3|180744.3|180654.3|180742.7|180652.7|5
1734527050000|2024-12-18 13:04:10|180743.8|180653.8|180742.5|180652.5|180745.5|180655.5|180741|180651|12
1734527060000|2024-12-18 13:04:20|180741.3|180651.3|180728.5|180638.5|180741.3|180651.3|180727.2|180637.2|15
1734527070000|2024-12-18 13:04:30|180726.9|180636.9|180726.9|180636.9|180729.4|180639.4|180726.9|180636.9|13
1734527080000|2024-12-18 13:04:40|180726.4|180636.4|180710.6|180620.6|180726.5|180636.5|180710.6|180620.6|19
1734527090000|2024-12-18 13:04:50|180709.4|180619.4|180711.4|180621.4|180712.2|180622.2|180708.8|180618.8|13
1734527100000|2024-12-18 13:05:00|180711.2|180621.2|180714.9|180624.9|180716.7|180626.7|180711.2|180621.2|11
1734527110000|2024-12-18 13:05:10|180715.1|180625.1|180724.1|180634.1|180724.1|180634.1|180713.2|180623.2|12
1734527120000|2024-12-18 13:05:20|180723.9|180633.9|180716.6|180626.6|180723.9|180633.9|180714.5|180624.5|14
1734527130000|2024-12-18 13:05:30|180716.8|180626.8|180713.4|180623.4|180717.3|180627.3|180713.3|180623.3|16
1734527140000|2024-12-18 13:05:40|180713.6|180623.6|180709.6|180619.6|180716.6|180626.6|180709.1|180619.1|13
1734527150000|2024-12-18 13:05:50|180709.1|180619.1|180713.3|180623.3|180715.1|180625.1|180707.9|180617.9|16
1734527160000|2024-12-18 13:06:00|180714.6|180624.6|180717|180627|180717.5|180627.5|180711.3|180621.3|16
1734527170000|2024-12-18 13:06:10|180717.4|180627.4|180730.1|180640.1|180730.4|180640.4|180717.4|180627.4|15
1734527180000|2024-12-18 13:06:20|180731.5|180641.5|180731.4|180641.4|180733.4|180643.4|180731.4|180641.4|12
1734527190000|2024-12-18 13:06:30|180731.7|180641.7|180719.4|180629.4|180731.9|180641.9|180718.5|180628.5|18
1734527200000|2024-12-18 13:06:40|180717|180627|180711.1|180621.1|180717|180627|180710.5|180620.5|19
1734527210000|2024-12-18 13:06:50|180712.3|180622.3|180711.3|180621.3|180712.6|180622.6|180711.3|180621.3|8
1734527220000|2024-12-18 13:07:00|180710.7|180620.7|180710.9|180620.9|180711.3|180621.3|180708.7|180618.7|13
1734527230000|2024-12-18 13:07:10|180710.1|180620.1|180710.2|180620.2|180711.7|180621.7|180709.1|180619.1|13
1734527240000|2024-12-18 13:07:20|180709.7|180619.7|180708.5|180618.5|180709.7|180619.7|180708.1|180618.1|10
1734527250000|2024-12-18 13:07:30|180709|180619|180712|180622|180715.3|180625.3|180709|180619|14
1734527260000|2024-12-18 13:07:40|180710.5|180620.5|180711.1|180621.1|180711.1|180621.1|180709.8|180619.8|9
1734527270000|2024-12-18 13:07:50|180711.6|180621.6|180713.8|180623.8|180715.8|180625.8|180711.6|180621.6|11
1734527280000|2024-12-18 13:08:00|180714.3|180624.3|180710.9|180620.9|180717.4|180627.4|180708.5|180618.5|14
1734527290000|2024-12-18 13:08:10|180709.4|180619.4|180711.2|180621.2|180711.2|180621.2|180709.4|180619.4|7
1734527300000|2024-12-18 13:08:20|180712.2|180622.2|180708.3|180618.3|180713.2|180623.2|180704|180614|10
1734527310000|2024-12-18 13:08:30|180698.2|180608.2|180693.1|180603.1|180698.2|180608.2|180693.1|180603.1|8
1734527320000|2024-12-18 13:08:40|180691.6|180601.6|180685.5|180595.5|180692.9|180602.9|180685.5|180595.5|5
1734527330000|2024-12-18 13:08:50|180685.8|180595.8|180691.4|180601.4|180692.1|180602.1|180685.8|180595.8|11
1734527340000|2024-12-18 13:09:00|180692|180602|180690.6|180600.6|180693.8|180603.8|180689.1|180599.1|18
1734527350000|2024-12-18 13:09:10|180666.3|180576.3|180667.3|180577.3|180667.3|180577.3|180656.3|180566.3|15
1734527360000|2024-12-18 13:09:20|180662.6|180572.6|180667.2|180577.2|180677.3|180587.3|180661.3|180571.3|20
1734527370000|2024-12-18 13:09:30|180667.5|180577.5|180663.1|180573.1|180669.8|180579.8|180663.1|180573.1|11
1734527380000|2024-12-18 13:09:40|180663.9|180573.9|180670|180580|180671.7|180581.7|180663.9|180573.9|8
1734527390000|2024-12-18 13:09:50|180665.7|180575.7|180693.6|180603.6|180694.2|180604.2|180665.7|180575.7|17
1734527400000|2024-12-18 13:10:00|180693.9|180603.9|180706.2|180616.2|180707.5|180617.5|180692.6|180602.6|18
1734527410000|2024-12-18 13:10:10|180706.5|180616.5|180715.6|180625.6|180717.9|180627.9|180706.5|180616.5|13
1734527420000|2024-12-18 13:10:20|180716.7|180626.7|180720.8|180630.8|180721.3|180631.3|180716|180626|11
1734527430000|2024-12-18 13:10:30|180720.6|180630.6|180722.7|180632.7|180726.9|180636.9|180720.6|180630.6|13
1734527440000|2024-12-18 13:10:40|180721|180631|180718.1|180628.1|180721|180631|180717.6|180627.6|13
1734527450000|2024-12-18 13:10:50|180717.6|180627.6|180716.6|180626.6|180718.1|180628.1|180712.6|180622.6|19
1734527460000|2024-12-18 13:11:00|180716.8|180626.8|180715.2|180625.2|180717.4|180627.4|180715.2|180625.2|7
1734527470000|2024-12-18 13:11:10|180714.7|180624.7|180709.5|180619.5|180715|180625|180708.3|180618.3|8
1734527480000|2024-12-18 13:11:20|180710.8|180620.8|180715.1|180625.1|180715.1|180625.1|180709|180619|15
1734527490000|2024-12-18 13:11:30|180715.4|180625.4|180733.1|180643.1|180733.1|180643.1|180715.4|180625.4|17
1734527500000|2024-12-18 13:11:40|180732.8|180642.8|180721|180631|180733|180643|180719.4|180629.4|8
1734527510000|2024-12-18 13:11:50|180720.5|180630.5|180713.9|180623.9|180720.5|180630.5|180713.7|180623.7|8
1734527520000|2024-12-18 13:12:00|180712.7|180622.7|180722|180632|180722|180632|180708.6|180618.6|13
1734527530000|2024-12-18 13:12:10|180722.5|180632.5|180719.9|180629.9|180724|180634|180719.4|180629.4|8
1734527540000|2024-12-18 13:12:20|180719.4|180629.4|180714.8|180624.8|180720.2|180630.2|180714.3|180624.3|8
1734527550000|2024-12-18 13:12:30|180713.8|180623.8|180711.7|180621.7|180713.8|180623.8|180711.4|180621.4|16
1734527560000|2024-12-18 13:12:40|180711.4|180621.4|180716.9|180626.9|180716.9|180626.9|180708.3|180618.3|21
1734527570000|2024-12-18 13:12:50|180716.7|180626.7|180722.5|180632.5|180723|180633|180716.7|180626.7|10
1734527580000|2024-12-18 13:13:00|180722.7|180632.7|180730.8|180640.8|180730.9|180640.9|180722.7|180632.7|9
1734527590000|2024-12-18 13:13:10|180733.6|180643.6|180734.9|180644.9|180735.2|180645.2|180732.5|180642.5|8
1734527600000|2024-12-18 13:13:20|180736.4|180646.4|180736.1|180646.1|180737.2|180647.2|180735.7|180645.7|8
1734527610000|2024-12-18 13:13:30|180735.9|180645.9|180725.1|180635.1|180735.9|180645.9|180724.6|180634.6|15
1734527620000|2024-12-18 13:13:40|180724.6|180634.6|180734.1|180644.1|180734.1|180644.1|180723.6|180633.6|16
1734527630000|2024-12-18 13:13:50|180733.8|180643.8|180735.3|180645.3|180735.3|180645.3|180733.7|180643.7|6
1734527640000|2024-12-18 13:14:00|180735.8|180645.8|180736.7|180646.7|180736.7|180646.7|180735.8|180645.8|2
1734527650000|2024-12-18 13:14:10|180737.2|180647.2|180794.7|180704.7|180796.2|180706.2|180737.2|180647.2|16
1734527660000|2024-12-18 13:14:20|180794.9|180704.9|180794.2|180704.2|180796.4|180706.4|180794.2|180704.2|10
1734527670000|2024-12-18 13:14:30|180795.2|180705.2|180795.1|180705.1|180796|180706|180793.3|180703.3|13
1734527680000|2024-12-18 13:14:40|180797.4|180707.4|180801.2|180711.2|180801.2|180711.2|180797.2|180707.2|16
1734527690000|2024-12-18 13:14:50|180801.7|180711.7|180802.6|180712.6|180806.8|180716.8|180801.7|180711.7|19
1734527700000|2024-12-18 13:15:00|180802.1|180712.1|180810.1|180720.1|180810.4|180720.4|180802.1|180712.1|16
1734527710000|2024-12-18 13:15:10|180809.8|180719.8|180820.1|180730.1|180820.1|180730.1|180809.8|180719.8|13
1734527720000|2024-12-18 13:15:20|180820.8|180730.8|180837|180747|180837|180747|180820.1|180730.1|15
1734527730000|2024-12-18 13:15:30|180834.7|180744.7|180831.7|180741.7|180837.3|180747.3|180831.2|180741.2|16
1734527740000|2024-12-18 13:15:40|180831.5|180741.5|180827.5|180737.5|180833.4|180743.4|180827.5|180737.5|17
1734527750000|2024-12-18 13:15:50|180826.8|180736.8|180832.9|180742.9|180833.6|180743.6|180826.8|180736.8|19
1734527760000|2024-12-18 13:16:00|180832.6|180742.6|180834.9|180744.9|180834.9|180744.9|180831.4|180741.4|13
1734527770000|2024-12-18 13:16:10|180835.1|180745.1|180836.4|180746.4|180836.6|180746.6|180835.1|180745.1|4
1734527780000|2024-12-18 13:16:20|180846.6|180756.6|180849.8|180759.8|180854.7|180764.7|180837.4|180747.4|27
1734527790000|2024-12-18 13:16:30|180850.3|180760.3|180848.3|180758.3|180851|180761|180847.1|180757.1|9
1734527800000|2024-12-18 13:16:40|180849.1|180759.1|180843.2|180753.2|180849.1|180759.1|180843.2|180753.2|16
1734527810000|2024-12-18 13:16:50|180842.9|180752.9|180847.9|180757.9|180847.9|180757.9|180842.4|180752.4|11
1734527820000|2024-12-18 13:17:00|180848.2|180758.2|180850.2|180760.2|180850.7|180760.7|180844.6|180754.6|10
1734527830000|2024-12-18 13:17:10|180850|180760|180839.4|180749.4|180850|180760|180836.8|180746.8|13
1734527840000|2024-12-18 13:17:20|180839.3|180749.3|180817.4|180727.4|180839.3|180749.3|180816.6|180726.6|8
1734527850000|2024-12-18 13:17:30|180817.7|180727.7|180819.6|180729.6|180821.2|180731.2|180816.3|180726.3|18
1734527860000|2024-12-18 13:17:40|180819.3|180729.3|180814.6|180724.6|180819.6|180729.6|180814.6|180724.6|5
1734527870000|2024-12-18 13:17:50|180813.6|180723.6|180793.1|180703.1|180813.6|180723.6|180793.1|180703.1|10
1734527880000|2024-12-18 13:18:00|180794.2|180704.2|180795.8|180705.8|180795.9|180705.9|180792.5|180702.5|15
1734527890000|2024-12-18 13:18:10|180795.5|180705.5|180801.1|180711.1|180801.3|180711.3|180795.1|180705.1|13
1734527900000|2024-12-18 13:18:20|180801.5|180711.5|180798|180708|180801.5|180711.5|180793.4|180703.4|14
1734527910000|2024-12-18 13:18:30|180797.8|180707.8|180801.5|180711.5|180801.5|180711.5|180797.8|180707.8|8
1734527920000|2024-12-18 13:18:40|180801.3|180711.3|180805.6|180715.6|180805.9|180715.9|180799.6|180709.6|13
1734527930000|2024-12-18 13:18:50|180805.4|180715.4|180806.7|180716.7|180806.7|180716.7|180805.4|180715.4|5
1734527940000|2024-12-18 13:19:00|180807.4|180717.4|180809.5|180719.5|180809.5|180719.5|180807.4|180717.4|5
1734527950000|2024-12-18 13:19:10|180808.8|180718.8|180802|180712|180808.8|180718.8|180798.8|180708.8|20
1734527960000|2024-12-18 13:19:20|180801.8|180711.8|180804.8|180714.8|180804.8|180714.8|180801.2|180711.2|11
1734527970000|2024-12-18 13:19:30|180805.8|180715.8|180798.3|180708.3|180805.8|180715.8|180798.3|180708.3|11
1734527980000|2024-12-18 13:19:40|180798.6|180708.6|180791.7|180701.7|180799.1|180709.1|180790.1|180700.1|15
1734527990000|2024-12-18 13:19:50|180791.5|180701.5|180790|180700|180792.1|180702.1|180787|180697|20
1734528000000|2024-12-18 13:20:00|180789.5|180699.5|180793.7|180703.7|180793.7|180703.7|180789.5|180699.5|13
1734528010000|2024-12-18 13:20:10|180794.4|180704.4|180797|180707|180798.1|180708.1|180792.7|180702.7|12
1734528020000|2024-12-18 13:20:20|180804.6|180714.6|180798.8|180708.8|180804.6|180714.6|180796.5|180706.5|15
1734528030000|2024-12-18 13:20:30|180799.3|180709.3|180818.1|180728.1|180818.1|180728.1|180786.8|180696.8|17
1734528040000|2024-12-18 13:20:40|180817.8|180727.8|180798.2|180708.2|180820.9|180730.9|180798.2|180708.2|19
1734528050000|2024-12-18 13:20:50|180798.5|180708.5|180795.5|180705.5|180798.5|180708.5|180793|180703|15
1734528060000|2024-12-18 13:21:00|180797.1|180707.1|180798.7|180708.7|180799.2|180709.2|180793|180703|8
1734528070000|2024-12-18 13:21:10|180798.5|180708.5|180796.6|180706.6|180801.5|180711.5|180796.6|180706.6|11
1734528080000|2024-12-18 13:21:20|180793.1|180703.1|180783.7|180693.7|180793.1|180703.1|180783.7|180693.7|9
1734528090000|2024-12-18 13:21:30|180783.9|180693.9|180783.7|180693.7|180783.9|180693.9|180781.4|180691.4|14
1734528100000|2024-12-18 13:21:40|180783.5|180693.5|180782.6|180692.6|180784.1|180694.1|180780.1|180690.1|19
1734528110000|2024-12-18 13:21:50|180783.1|180693.1|180781.9|180691.9|180784.2|180694.2|180780.6|180690.6|9
1734528120000|2024-12-18 13:22:00|180781|180691|180781.4|180691.4|180784|180694|180780.3|180690.3|16
1734528130000|2024-12-18 13:22:10|180781.9|180691.9|180789.8|180699.8|180789.8|180699.8|180781.9|180691.9|16
1734528140000|2024-12-18 13:22:20|180789.5|180699.5|180787|180697|180790|180700|180787|180697|9
1734528150000|2024-12-18 13:22:30|180787.3|180697.3|180800.7|180710.7|180801|180711|180787.3|180697.3|14
1734528160000|2024-12-18 13:22:40|180800|180710|180802.5|180712.5|180804.4|180714.4|180799.2|180709.2|10
1734528170000|2024-12-18 13:22:50|180800.8|180710.8|180796.2|180706.2|180800.8|180710.8|180796.2|180706.2|9
1734528180000|2024-12-18 13:23:00|180797|180707|180789|180699|180797|180707|180788|180698|17
1734528190000|2024-12-18 13:23:10|180790.5|180700.5|180800.8|180710.8|180801.3|180711.3|180786.9|180696.9|16
1734528200000|2024-12-18 13:23:20|180800.6|180710.6|180794.1|180704.1|180800.6|180710.6|180793.8|180703.8|10
1734528210000|2024-12-18 13:23:30|180793.8|180703.8|180798|180708|180798|180708|180793.8|180703.8|7
1734528220000|2024-12-18 13:23:40|180797.8|180707.8|180781.6|180691.6|180798.5|180708.5|180781.3|180691.3|17
1734528230000|2024-12-18 13:23:50|180780.6|180690.6|180779.7|180689.7|180781.6|180691.6|180778.1|180688.1|10
1734528240000|2024-12-18 13:24:00|180780.4|180690.4|180780.9|180690.9|180781.1|180691.1|180778.4|180688.4|9
1734528250000|2024-12-18 13:24:10|180780.6|180690.6|180776.8|180686.8|180780.6|180690.6|180776.8|180686.8|7
1734528260000|2024-12-18 13:24:20|180777|180687|180780.9|180690.9|180780.9|180690.9|180773.3|180683.3|14
1734528270000|2024-12-18 13:24:30|180781.2|180691.2|180785.9|180695.9|180785.9|180695.9|180781.2|180691.2|6
1734528280000|2024-12-18 13:24:40|180786.4|180696.4|180787.5|180697.5|180788|180698|180782.7|180692.7|8
1734566400000|2024-12-19 00:00:00|183599.2|183257.2|183533.9|183191.9|183620.5|183278.5|183533.9|183191.9|14
1734566410000|2024-12-19 00:00:10|183535.3|183193.3|183512.6|183210.4|183538.4|183210.4|183512.6|183192.9|27
1734566420000|2024-12-19 00:00:20|183511.1|183212|183498.9|183205.1|183511.1|183214.5|183498.9|183203.5|10
1734566430000|2024-12-19 00:00:30|183498.7|183205.7|183497.4|183206.4|183498.7|183206.4|183497.4|183205.7|6
1734566440000|2024-12-19 00:00:40|183497|183207|183502.4|183222.6|183503.4|183222.6|183496|183207|7
1734566450000|2024-12-19 00:00:50|183502.2|183222.3|183503.1|183230.4|183505.7|183230.4|183501.2|183222.3|11
1734566460000|2024-12-19 00:01:00|183498.6|183226.4|183496.6|183228.4|183498.6|183228.4|183496.6|183226.4|7
1734566470000|2024-12-19 00:01:10|183496.3|183228.6|183483.1|183213.3|183496.3|183229.9|183483.1|183212.7|8
1734566480000|2024-12-19 00:01:20|183485.1|183216.3|183480.6|183217.2|183485.1|183217.2|183480.6|183214.7|7
1734566490000|2024-12-19 00:01:30|183480.1|183217.6|183478.3|183219.4|183480.1|183219.4|183478.3|183217.6|7
1734566500000|2024-12-19 00:01:40|183477.8|183220|183477.9|183219.9|183478.3|183220|183477.8|183219.4|4
1734566510000|2024-12-19 00:01:50|183477.4|183220.3|183476.3|183221.4|183477.4|183221.6|183476.2|183220.3|10
1734566520000|2024-12-19 00:02:00|183475.8|183222|183474.8|183223.1|183475.8|183223.1|183474.8|183222|6
1734566530000|2024-12-19 00:02:10|183474.3|183223.6|183473.8|183223.9|183474.3|183223.9|183473.8|183223.6|4
1734566540000|2024-12-19 00:02:20|183473.6|183224.1|183489.5|183238.5|183490|183238.5|183472.5|183224.1|12
1734566550000|2024-12-19 00:02:30|183487.1|183240.2|183529.8|183187.8|183530.7|183240.7|183487.1|183187.8|12
1734566560000|2024-12-19 00:02:40|183529.7|183187.7|183499.8|183223.8|183530.2|183225.5|183494.6|183187.7|23
1734566570000|2024-12-19 00:02:50|183496.3|183224.8|183489.5|183237.3|183498.7|183237.3|183489.5|183222.2|18
1734566580000|2024-12-19 00:03:00|183490|183236.8|183534.3|183192.6|183535|183236.8|183490|183191.6|8
1734566590000|2024-12-19 00:03:10|183533.9|183191.9|183518.5|183207.9|183535.4|183207.9|183518.5|183191.9|9
1734566600000|2024-12-19 00:03:20|183519.3|183207.1|183517.9|183197.1|183526.2|183235.9|183480.6|183184.2|15
1734566610000|2024-12-19 00:03:30|183517.6|183197.3|183497.9|183216.5|183523.5|183216.5|183484.7|183181.2|25
1734566620000|2024-12-19 00:03:40|183496.5|183218|183491.5|183218.7|183496.5|183219.5|183490.3|183218|16
1734566630000|2024-12-19 00:03:50|183488.6|183221.1|183485.1|183221.5|183488.6|183221.5|183485.1|183221.1|5
1734566640000|2024-12-19 00:04:00|183483.6|183187.4|183499.1|183182.1|183508.6|183187.4|183483.6|183166.6|7
1734566650000|2024-12-19 00:04:10|183497.2|183182.5|183457|183190.1|183499.2|183190.1|183457|183168.1|12
1734566660000|2024-12-19 00:04:20|183453.5|183193.6|183445.6|183200.9|183453.5|183200.9|183445.6|183193.6|13
1734566670000|2024-12-19 00:04:30|183445.4|183201.2|183444.4|183202.6|183445.4|183202.6|183444.4|183201.2|8
1734566680000|2024-12-19 00:04:40|183444.3|183202.8|183444|183208.6|183444.3|183208.6|183444|183202.8|5
1734566690000|2024-12-19 00:04:50|183443.5|183209.5|183442.8|183210.2|183443.5|183210.2|183442.8|183209.5|4
1734566700000|2024-12-19 00:05:00|183440.2|183204.5|183439.5|183205.1|183440.2|183205.1|183439.5|183204.5|4
1734566710000|2024-12-19 00:05:10|183439.2|183205.5|183438.9|183205.7|183439.2|183205.7|183438.9|183205.5|4
1734566720000|2024-12-19 00:05:20|183438.7|183206|183438.1|183206.5|183438.7|183206.5|183438.1|183206|6
1734566730000|2024-12-19 00:05:30|183437.9|183206.8|183437.1|183207.5|183437.9|183207.5|183437.1|183206.8|4
1734566740000|2024-12-19 00:05:40|183437.2|183207|183437.2|183206.9|183437.2|183207|183437.2|183206.9|3
1734566750000|2024-12-19 00:05:50|183436.9|183207.2|183436.9|183207.2|183436.9|183207.2|183436.9|183207.2|2
1734566760000|2024-12-19 00:06:00|183436.8|183207.4|183436.7|183207.5|183436.8|183207.5|183436.7|183207.4|4
1734566770000|2024-12-19 00:06:10|183436.9|183207.2|183436.8|183207.3|183437|183207.3|183436.8|183207.1|5
1734566780000|2024-12-19 00:06:20|183436.3|183207.6|183435.6|183208.4|183436.8|183208.4|183435.6|183207.6|6
1734566790000|2024-12-19 00:06:30|183435.4|183208.6|183435.3|183208.8|183435.6|183208.8|183435.3|183208.4|5
1734566800000|2024-12-19 00:06:40|183435.1|183208.9|183435.1|183209|183435.1|183209|183435.1|183208.9|3
1734566810000|2024-12-19 00:06:50||183209.2||183209.2||183209.2||183209.2|1
1734566820000|2024-12-19 00:07:00|183435|183209.3|183435|183209.3|183435|183209.3|183435|183209.3|2
1734566830000|2024-12-19 00:07:10|183434.9|183209.8|183439|183214|183439|183214|183434.9|183209.8|3
1734566850000|2024-12-19 00:07:30|183439.1||183439.1||183439.1||183439.1||1
1734566870000|2024-12-19 00:07:50|183441.1|183221|183441.6|183220.5|183441.6|183221|183441.1|183220.5|2
1734566880000|2024-12-19 00:08:00|183441.1|183213.4|183441.1|183213.4|183441.1|183213.4|183441.1|183213.4|2
1734566890000|2024-12-19 00:08:10|183440.9|183213.6|183437.3|183217.3|183440.9|183217.3|183437.3|183213.6|5
1734566900000|2024-12-19 00:08:20|183436.8|183218.2|183436.5|183218.4|183436.8|183218.4|183436.5|183218.2|4
1734566910000|2024-12-19 00:08:30|183436.9|183218.2|183436.7|183218.3|183436.9|183218.3|183436.7|183218.2|3
1734566920000|2024-12-19 00:08:40|183437.8|183219.2|183434|183221|183437.8|183221|183434|183217.8|6
1734566930000|2024-12-19 00:08:50|183433.8|183221.1|183433.4|183221.1|183433.8|183221.2|183433.3|183220.5|6
1734566940000|2024-12-19 00:09:00|183434.4|183222|183433|183205.1|183434.4|183222|183431.4|183204.6|9
1734566950000|2024-12-19 00:09:10|183433.4|183205.6|183433.6|183204.6|183433.6|183205.6|183432.9|183204.6|5
1734566960000|2024-12-19 00:09:20|183433.1|183205.1|183433.6|183204.4|183433.7|183205.1|183433.1|183204.4|4
1734566970000|2024-12-19 00:09:30|183433.8|183204.3|183433.8|183204.3|183433.8|183204.3|183433.8|183204.3|2
1734566980000|2024-12-19 00:09:40|183433.3|183204.8|183433.4|183204.7|183433.4|183204.8|183433.3|183204.7|2
1734566990000|2024-12-19 00:09:50|183433.6|183204.6|183433.6|183204.4|183433.6|183204.6|183433.6|183204.4|3
1734567000000|2024-12-19 00:10:00|183438.6|183199.4|183438.7|183199.4|183438.7|183199.4|183438.6|183199.4|2
1734567010000|2024-12-19 00:10:10|183439.8|183214.4|183441.2|183215.4|183441.6|183215.9|183439.8|183206.8|8
1734567020000|2024-12-19 00:10:20|183442.8|183218.4|183442.4|183219.2|183442.8|183219.2|183442.4|183218.4|7
1734567030000|2024-12-19 00:10:30|183441.7|183220|183442.3|183200.5|183442.3|183220|183440.2|183200.5|6
1734567040000|2024-12-19 00:10:40|183439.1|183197.3|183439.4|183200.6|183439.9|183200.6|183438.6|183197.3|7
1734567050000|2024-12-19 00:10:50|183441.4|183200.1|183438.9|183200.5|183441.4|183201.5|183438.8|183200.1|9
1734567060000|2024-12-19 00:11:00|183439.4|183200.1|183439.1|183199.9|183439.5|183201|183439|183199.5|9
1734567070000|2024-12-19 00:11:10|183439.2|183201.4|183439.2|183203.3|183439.2|183204.3|183439.2|183198.8|17
1734567080000|2024-12-19 00:11:20|183467.9|183203.2|183507.5|183209.2|183522.7|183233.7|183467.9|183185.9|18
1734567090000|2024-12-19 00:11:30|183519.4|183207.1|183523.8|183181.8|183523.8|183216.7|183502.2|183181.5|15
1734567100000|2024-12-19 00:11:40|183523.9|183181.9|183501.8|183225.2|183524.5|183225.2|183501.8|183181.9|10
1734567110000|2024-12-19 00:11:50|183501.4|183225.7|183497|183229.4|183501.6|183229.4|183497|183224.9|12
1734567120000|2024-12-19 00:12:00|183496.5|183229.9|183494.7|183232.2|183496.5|183232.2|183494.7|183229.9|9
1734567130000|2024-12-19 00:12:10|183494.2|183232.7|183523.1|183181.1|183523.1|183233|183493.4|183180.1|9
1734567140000|2024-12-19 00:12:20|183523.2|183181.2|183499.6|183163.1|183523.2|183181.2|183491.7|183157.6|11
1734567150000|2024-12-19 00:12:30|183483|183166.5|183465.7|183185.1|183483|183185.1|183465.7|183166.5|13
1734567160000|2024-12-19 00:12:40|183465.2|183185.5|183510.6|183168.6|183519.6|183189.7|183465.2|183168.3|11
1734567170000|2024-12-19 00:12:50|183510.4|183168.4|183510.3|183168.3|183510.4|183168.4|183510.1|183168.1|7
1734567180000|2024-12-19 00:13:00|183498.1|183161.7|183471.9|183174.2|183498.1|183174.2|183471.9|183158.3|11
1734567190000|2024-12-19 00:13:10|183470.5|183175.2|183460.9|183185.2|183470.5|183185.2|183460.9|183175.2|13
1734567200000|2024-12-19 00:13:20|183460.4|183185.7|183455.2|183190.5|183460.4|183190.5|183455.2|183185.7|12
1734567210000|2024-12-19 00:13:30|183454.7|183191|183452.4|183195.4|183454.7|183196.5|183452.4|183191|10
1734567220000|2024-12-19 00:13:40|183453.5|183195.9|183444|183196.7|183453.7|183196.7|183444|183194.9|11
1734567230000|2024-12-19 00:13:50|183488.4|183163.5|183466.3|183136.2|183489.1|183163.5|183446.6|183123.5|9
1734567240000|2024-12-19 00:14:00|183466|183132.6|183469.2|183133.1|183469.7|183133.2|183466|183132.6|7
1734567250000|2024-12-19 00:14:10|183431.9|183167.3|183429|183170.1|183431.9|183170.1|183429|183167.3|8
1734567260000|2024-12-19 00:14:20|183428.3|183170.9|183427|183172.2|183428.3|183172.2|183427|183170.9|10
1734567270000|2024-12-19 00:14:30|183468|183134.2|183460.5|183138.6|183468|183139.2|183460|183133.6|7
1734567280000|2024-12-19 00:14:40|183460.3|183138.8|183424.7|183174.4|183460.3|183174.4|183403.7|183138.8|6
1734567290000|2024-12-19 00:14:50|183418.5|183180.7|183420.6|183178.5|183420.9|183180.7|183418.5|183178.2|6
1734567300000|2024-12-19 00:15:00|183420.3|183178.8|183420.3|183179.3|183420.3|183179.3|183420.3|183178.8|3
1734567310000|2024-12-19 00:15:10|183420.4|183179.2|183419.9|183179.2|183420.4|183179.2|183419.9|183179.2|3
1734567320000|2024-12-19 00:15:20|183417|183182.2|183417|183182.2|183417|183182.2|183417|183182.2|2
1734567330000|2024-12-19 00:15:30|183416.8|183182.3|183420.8|183186.7|183420.8|183186.7|183416.8|183182.3|3
1734567340000|2024-12-19 00:15:40|183420.6|183186.9|183420.6|183186.9|183420.6|183186.9|183420.6|183186.9|2
1734567350000|2024-12-19 00:15:50|183420.5|183187|183443.5|183150.5|183443.5|183187|183399.3|183150.5|6
1734567360000|2024-12-19 00:16:00|183462.5|183151.2|183443.4|183150.9|183462.5|183178.2|183433.3|183150.9|4
1734567370000|2024-12-19 00:16:10|183443.3|183151|183438.7|183168.3|183444.3|183168.3|183438.7|183151|9
1734567380000|2024-12-19 00:16:20|183433.2|183173.8|183427.7|183179.3|183433.2|183179.3|183427.7|183173.8|9
1734567390000|2024-12-19 00:16:30|183427.1|183179.4|183423.6|183183.5|183427.1|183183.5|183423.6|183179.4|16
1734567400000|2024-12-19 00:16:40|183423|183184|183421|183185.5|183423|183185.5|183421|183184|9
1734567410000|2024-12-19 00:16:50|183420.4|183186|183420.6|183185.4|183420.6|183186|183419.9|183185.4|4
1734567420000|2024-12-19 00:17:00|183420.1|183186|183421.2|183185.3|183421.2|183186|183420.1|183185.3|6
1734567430000|2024-12-19 00:17:10|183421.7|183178.6|183414.9|183179.1|183425.7|183179.1|183413.9|183178.6|9
1734567440000|2024-12-19 00:17:20|183414.8|183174.2|183419.8|183174.2|183419.8|183174.2|183414.8|183174.2|3
1734567450000|2024-12-19 00:17:30|183419.9|183174|183418.8|183174.8|183419.9|183174.8|183418.8|183174|6
1734567460000|2024-12-19 00:17:40|183415.2|183178.3|183414.3|183179.2|183415.2|183179.2|183414.3|183178.3|3
1734567470000|2024-12-19 00:17:50|183413.8|183179.7|183413.8|183179.7|183413.8|183179.7|183413.8|183179.7|2
1734567480000|2024-12-19 00:18:00|183414|183179.5|183413|183179.5|183419|183179.5|183413|183179.5|4
1734567490000|2024-12-19 00:18:10|183413.5|183181.9|183411.2|183181.3|183413.5|183181.9|183410.6|183181.3|6
1734567500000|2024-12-19 00:18:20|183416.6|183188.3|183416.6|183188.4|183416.6|183188.4|183416.6|183188.3|3
1734567510000|2024-12-19 00:18:30|183416.4|183188.5|183412.9|183189.1|183416.4|183189.1|183412.9|183188.5|3
1734567520000|2024-12-19 00:18:40|183412.7|183189.3|183412.7|183189.3|183412.7|183189.3|183412.7|183189.3|1
1734567530000|2024-12-19 00:18:50|183412.6|183189.4|183412.5|183189.5|183412.6|183189.5|183412.5|183189.4|4
1734567540000|2024-12-19 00:19:00|183412.6|183189.3|183492.5|183202.7|183526.7|183204.7|183412.6|183189.3|9
1734567550000|2024-12-19 00:19:10|183497.5|183207.1|183504.9|183218|183523.9|183218|183497.5|183196.1|14
1734567560000|2024-12-19 00:19:20|183503.4|183219.5|183492.3|183230.1|183503.4|183230.1|183492.3|183219.5|16
1734567570000|2024-12-19 00:19:30|183491.3|183230.6|183485.9|183234.3|183504.6|183234.8|183485.1|183229.3|15
1734567580000|2024-12-19 00:19:40|183485.4|183234.8|183481.3|183238.9|183485.4|183238.9|183481.3|183234.8|11
1734567590000|2024-12-19 00:19:50|183480.8|183239.4|183478.8|183241.9|183480.8|183241.9|183478.8|183239.4|6
1734567600000|2024-12-19 00:20:00|183478.3|183242.2|183476.5|183243.9|183478.3|183243.9|183476.5|183242.2|7
1734567610000|2024-12-19 00:20:10|183476.3|183244.4|183475.4|183244.8|183476.3|183244.8|183475.4|183244.4|5
1734567620000|2024-12-19 00:20:20|183474.9|183245.4|183474.5|183245.5|183474.9|183245.5|183474.5|183245.4|3
1734567630000|2024-12-19 00:20:30|183474.6|183245.8|183474.6|183245.8|183474.6|183245.8|183474.6|183245.8|2
1734567640000|2024-12-19 00:20:40|183474.5|183246|183474.4|183246.4|183474.5|183246.4|183474.4|183246|4
1734567650000|2024-12-19 00:20:50|183474.9|183246.5|183508.7|183207.9|183508.7|183246.5|183474.7|183206.7|7
1734567660000|2024-12-19 00:21:00|183509.7|183205.2|183467.6|183234.6|183509.7|183234.6|183466.1|183199.6|9
1734567670000|2024-12-19 00:21:10|183467.8|183234.8|183467.2|183234.8|183467.8|183234.8|183467.2|183234.8|3
1734567680000|2024-12-19 00:21:20|183471.2|183235.2|183473.8|183241.3|183473.8|183241.3|183471.2|183235.2|6
1734567690000|2024-12-19 00:21:30|183474|183241.1|183474|183241.7|183474|183241.7|183474|183241.1|3
1734567700000|2024-12-19 00:21:40|183473.8|183241.8|183466.9|183239.1|183473.8|183241.9|183466.9|183239.1|6
1734567710000|2024-12-19 00:21:50|183466.7|183239.3|183463.8|183234.6|183466.7|183239.3|183463.8|183231.8|9
1734567720000|2024-12-19 00:22:00|183463.7|183234.8|183463.5|183235|183463.7|183235|183463.5|183234.8|4
1734567730000|2024-12-19 00:22:10|183463.2|183233.9|183463.3|183235.7|183463.3|183235.7|183463.2|183233.9|7
1734567740000|2024-12-19 00:22:20|183463.1|183235.9|183462.9|183234.3|183463.1|183235.9|183462.9|183234.3|4
1734567750000|2024-12-19 00:22:30|183463|183234.5|183464.8|183232.5|183464.8|183234.5|183463|183232.4|5
1734567760000|2024-12-19 00:22:40|183464.7|183233|183465.3|183231.9|183465.3|183233|183464.2|183231.9|5
1734567770000|2024-12-19 00:22:50|183465.5|183231.7|183448|183172.5|183467|183232.2|183448|183151.5|10
1734567780000|2024-12-19 00:23:00|183427.5|183162.5|183412.9|183116.5|183437.9|183162.5|183412.9|183115.8|7
1734567790000|2024-12-19 00:23:10|183410.9|183119|183382.7|183147.2|183410.9|183147.2|183382.7|183119|11
1734567800000|2024-12-19 00:23:20|183381.7|183148.2|183377.7|183152.2|183382.8|183152.2|183377.7|183147.1|12
1734567810000|2024-12-19 00:23:30|183377.2|183152.7|183390.5|183157.5|183396.7|183157.5|183377.2|183149.7|17
1734567820000|2024-12-19 00:23:40|183390|183158|183373.8|183156.3|183390|183158|183373.2|183155.3|13
1734567830000|2024-12-19 00:23:50|183372.6|183156.7|183390.4|183157.6|183390.9|183161|183371.1|183156.7|12
1734567840000|2024-12-19 00:24:00|183389.9|183157.1|183387.5|183160.4|183389.9|183160.4|183387.5|183157.1|10
1734567850000|2024-12-19 00:24:10|183387|183162|183385|183167|183387|183167|183385|183161.8|11
1734567860000|2024-12-19 00:24:20|183384.5|183167.5|183383.7|183168.3|183384.5|183168.3|183383.7|183167.5|3
1734567870000|2024-12-19 00:24:30|183383.6|183168.4|183382.8|183169.2|183383.6|183169.2|183382.8|183168.4|5
1734567880000|2024-12-19 00:24:40|183382.3|183169.7|183375.9|183162|183382.3|183169.8|183375.9|183160|12
1734567890000|2024-12-19 00:24:50|183375.6|183160.1|183375.4|183162.6|183375.6|183162.6|183375.4|183160.1|8
1734567900000|2024-12-19 00:25:00|183375.1|183162.9|183364.7|183151.3|183379.2|183162.9|183362.7|183151.3|6
1734567910000|2024-12-19 00:25:10|183364.2|183151.8|183364.7|183154.8|183364.7|183154.8|183363.7|183150.3|8
1734567920000|2024-12-19 00:25:20|183363.6|183150.5|183363|183151.1|183363.6|183154|183363|183150.5|6
1734567930000|2024-12-19 00:25:30|183363.1|183151|183363.1|183151.5|183363.1|183151.5|183363.1|183151|3
1734567940000|2024-12-19 00:25:40|183362.7|183151.3|183360.5|183137|183362.7|183151.3|183358.6|183137|7
1734567950000|2024-12-19 00:25:50|183360.8|183136.7|183361.1|183136.4|183361.1|183136.7|183360.8|183136.4|5
1734567960000|2024-12-19 00:26:00|183360.6|183136.8|183361.2|183136.3|183361.2|183136.8|183360.6|183136.3|2
1734567970000|2024-12-19 00:26:10|183361.9|183136.8|183361.9|183138.1|183361.9|183138.8|183361.9|183136.8|8
1734567980000|2024-12-19 00:26:20|183362.3|183138.5|183362.4|183137.6|183362.4|183138.5|183362.3|183136.6|5
1734567990000|2024-12-19 00:26:30|183362.5|183135.6|183362.8|183136.2|183362.8|183137|183362.5|183135.5|8
1734568000000|2024-12-19 00:26:40|183363.3|183135.7|183363.6|183133.9|183363.6|183136.7|183363.3|183132.5|9
1734568010000|2024-12-19 00:26:50|183363.8|183133.7|183364.1|183134.3|183364.1|183134.7|183363.8|183133.7|6
1734568020000|2024-12-19 00:27:00|183364.3|183134.2|183364.4|183134.1|183364.4|183134.2|183364.3|183134.1|3
1734568030000|2024-12-19 00:27:10|183364.6|183135|183364.6|183135.4|183364.6|183135.4|183364.6|183134.9|4
1734568040000|2024-12-19 00:27:20|183364.7|183135.3|183364.7|183135.8|183364.7|183135.8|183364.7|183135.3|3
1734568050000|2024-12-19 00:27:30|183364.8|183135.7|183364.4|183138.1|183364.9|183138.1|183364.4|183134.1|5
1734568070000|2024-12-19 00:27:50|183364.5|183138|183364.5|183138|183364.5|183138|183364.5|183138|2
1734568080000|2024-12-19 00:28:00|183364.6|183137.9|183365|183135.4|183365|183137.9|183364.6|183135.4|3
1734568100000|2024-12-19 00:28:20||183135.5||183135.5||183135.5||183135.5|1
1734568120000|2024-12-19 00:28:40|183364.9|183135.6|183365|183135.6|183365|183135.6|183364.9|183135.6|3
1734568130000|2024-12-19 00:28:50|183364.9|183135.5|183364.9|183135.6|183364.9|183136.1|183361.4|183135.5|5
1734568140000|2024-12-19 00:29:00|183364.6|183135.8|183364.6|183135.8|183364.6|183135.8|183364.6|183135.8|1
1734568150000|2024-12-19 00:29:10|183364|183135.9|183364|183138.5|183364|183138.5|183364|183135.9|3
1734568160000|2024-12-19 00:29:20|183363.8|183139|183363.7|183139.3|183363.8|183139.3|183363.7|183139|5
1734568170000|2024-12-19 00:29:30|183363.3|183139.4|183363.3|183139.6|183363.3|183139.6|183363.3|183139.4|3
1734568180000|2024-12-19 00:29:40|183363.2|183139.7|183363.2|183139.8|183363.2|183139.8|183363.2|183139.7|3
1734568190000|2024-12-19 00:29:50|183363|183140|183363.2|183140.3|183363.5|183140.5|183360|183140|6
1734568200000|2024-12-19 00:30:00|183359.7|183140.8|183360.1|183135|183363.2|183140.8|183359.7|183135|6
1734568210000|2024-12-19 00:30:10|183347.6|183135.5|183354.3|183123.8|183356.8|183135.5|183340.8|183121.6|8
1734568220000|2024-12-19 00:30:20|183353.7|183124.3|183351.5|183126.4|183353.7|183126.4|183351.5|183124.3|4
1734568230000|2024-12-19 00:30:30|183352.1|183125.8|183349.4|183129.1|183352.1|183129.1|183349.4|183125.8|7
1734568240000|2024-12-19 00:30:40|183351.1|183127.4|183350.8|183127.6|183351.1|183127.6|183350.8|183127.4|4
1734568250000|2024-12-19 00:30:50|183352.5|183127.8|183352.5|183127.8|183352.5|183127.8|183352.5|183127.8|2
1734568260000|2024-12-19 00:31:00|183350.9|183129.4|183348|183132.3|183350.9|183132.3|183348|183129.4|6
1734568270000|2024-12-19 00:31:10|183347.8|183132.5|183346.1|183134.2|183347.8|183134.3|183346.1|183132.5|5
1734568280000|2024-12-19 00:31:20|183348.2|183132.1|183347.8|183132.5|183348.2|183132.5|183347.8|183132.1|4
1734568290000|2024-12-19 00:31:30|183349.4|183131|183348.7|183131.6|183349.4|183131.6|183348.7|183131|4
1734568300000|2024-12-19 00:31:40|183348.5|183131.9|183349.1|183131.2|183349.1|183131.9|183348.5|183131.2|4
1734568310000|2024-12-19 00:31:50|183349.8|183130.5|183352.4|183127.9|183352.4|183130.5|183349.8|183127.9|4
1734568320000|2024-12-19 00:32:00|183339.6|183130.6|183337.2|183133|183339.6|183133|183337.2|183130.6|3
1734568330000|2024-12-19 00:32:10|183337|183133.2|183337|183133.2|183337|183133.2|183337|183133.2|2
1734568340000|2024-12-19 00:32:20|183337.6|183132.7|183336.5|183133.7|183337.6|183133.7|183336.5|183132.7|4
1734568350000|2024-12-19 00:32:30|183335.9|183134.4|183345.4|183134.9|183346.8|183134.9|183335.9|183134.4|4
1734568360000|2024-12-19 00:32:40|183335|183133.1|183336.8|183133.4|183337.1|183133.4|183335|183133.1|4
1734568370000|2024-12-19 00:32:50|183346.4|183134.6|183345.6|183135.2|183346.4|183135.2|183345.6|183133.9|5
1734568380000|2024-12-19 00:33:00|183345.2|183135.3|183345|183135.3|183345.2|183135.3|183345|183135.3|3
1734568390000|2024-12-19 00:33:10|183335.9|183133.5|183346.5|183133.9|183346.5|183134.5|183335.9|183133.5|5
1734568400000|2024-12-19 00:33:20|183335.6|183132.6|183337.6|183132.6|183337.6|183132.6|183335.6|183132.6|2
1734568410000|2024-12-19 00:33:30|183336.5|183133.7|183336.3|183133.9|183336.5|183133.9|183336.3|183133.7|4
1734568420000|2024-12-19 00:33:40|183336.4|183133.8|183336.4|183133.8|183336.4|183133.8|183336.4|183133.8|2
1734568430000|2024-12-19 00:33:50|183337.7|183132.5|183337.6|183132.6|183337.7|183132.6|183337.6|183132.5|4
1734568440000|2024-12-19 00:34:00|183336|183134.2|183335.9|183134.3|183336|183134.3|183335.9|183134.2|4
1734568450000|2024-12-19 00:34:10|183336|183134.2|183388.9|183102.5|183388.9|183134.2|183336|183102.1|7
1734568460000|2024-12-19 00:34:20|183348.5|183133.2|183388.9|183102.5|183388.9|183133.2|183338.5|183102.5|6
1734568470000|2024-12-19 00:34:30|183390.7|183100.7|183338.9|183132.9|183390.7|183132.9|183338.9|183100.7|3
1734568480000|2024-12-19 00:34:40|183340.5|183131.2|183392.1|183098.8|183393.3|183131.2|183340.5|183097.7|6
1734568490000|2024-12-19 00:34:50|183390.8|183099.1|183368.7|183094.6|183390.8|183099.1|183366.7|183079.7|8
1734568500000|2024-12-19 00:35:00|183332.3|183125.7|183372.9|183090.7|183372.9|183126.1|183331.9|183090.7|6
1734568510000|2024-12-19 00:35:10|183372.7|183091|183372.3|183091.4|183372.7|183091.4|183372.3|183091|4
1734568520000|2024-12-19 00:35:20|183366.3|183097.3|183329.9|183128.2|183366.3|183128.2|183329.9|183097|7
1734568530000|2024-12-19 00:35:30|183329.7|183128.3|183329.7|183128.3|183329.7|183128.3|183329.7|183128.3|2
1734568540000|2024-12-19 00:35:40|183329.5|183128.5|183331.3|183126.7|183331.3|183128.5|183329.5|183126.7|4
1734568550000|2024-12-19 00:35:50|183331.8|183126.2|183331.4|183126.6|183331.8|183126.9|183331.1|183126.2|6
1734568560000|2024-12-19 00:36:00|183332|183126|183369.1|183091.9|183369.5|183126|183332|183091.9|8
1734568570000|2024-12-19 00:36:10|183369.2|183091.8|183324.4|183122.6|183374.7|183122.6|183324.4|183086.3|4
1734568580000|2024-12-19 00:36:20|183323.6|183123.4|183366.8|183095.5|183373.5|183123.4|183323.6|183087.8|6
1734568590000|2024-12-19 00:36:30|183368.8|183093.5|183289.8|183159.8|183368.8|183160|183289.8|183093.5|5
1734568600000|2024-12-19 00:36:40|183289.9|183159.9|183329.7|183126.3|183329.7|183159.9|183289.9|183126.3|2
1734568610000|2024-12-19 00:36:50|183329.6|183126.4|183329.1|183128.3|183330.6|183128.3|183329.1|183126.4|5
1734568620000|2024-12-19 00:37:00|183295.1|183165.1|183293.8|183163.8|183295.1|183165.1|183293.8|183163.8|2
1734568630000|2024-12-19 00:37:10|183294.3|183164.3|183293.8|183163.8|183294.3|183164.3|183293.7|183163.7|3
1734568640000|2024-12-19 00:37:20|183293.9|183163.9|183293.8|183163.8|183294|183164|183293.8|183163.8|4
1734568650000|2024-12-19 00:37:30|183292|183162|183293.8|183163.8|183293.8|183163.8|183292|183162|2
1734568660000|2024-12-19 00:37:40|183295.1|183165.1|183295|183165|183297.8|183167.8|183293.8|183163.8|5
1734568670000|2024-12-19 00:37:50|183295.8|183165.8|183295.8|183165.8|183296.2|183166.2|183295.7|183165.7|4
1734568680000|2024-12-19 00:38:00|183292.5|183162.5|183330.6|183129.8|183331.7|183162.5|183292.5|183129.8|3
1734568690000|2024-12-19 00:38:10|183295.3|183130.5|183334.9|183125.1|183334.9|183165.3|183294|183125.1|6
1734568700000|2024-12-19 00:38:20|183332.9|183126.2|183331.8|183126.2|183332.9|183126.2|183331.8|183126.2|3
1734568710000|2024-12-19 00:38:30|183331.7|183126.3|183331.7|183128.9|183331.7|183128.9|183331.7|183126.3|3
1734568720000|2024-12-19 00:38:40|183329.1||183329||183329.1||183329||2
1734568730000|2024-12-19 00:38:50|183329.5|183128.5|183329.5|183128.5|183329.5|183128.5|183329.5|183128.5|2
1734568740000|2024-12-19 00:39:00|183330.6|183127.4|183218.3|182976.1|183330.6|183127.4|183201|182946.5|7
1734568750000|2024-12-19 00:39:10|183218|182976.5|183219.1|182975.3|183219.1|182976.5|183218|182975.3|5
1734568760000|2024-12-19 00:39:20|183227.9|182977.7|183230.3|182975.3|183230.3|182978|183227.6|182975.3|5
1734568770000|2024-12-19 00:39:30|183231.1|182974.5|183231.5|182974|183231.5|182974.5|183231.1|182974|4
1734568780000|2024-12-19 00:39:40|183222.4|182981.8|183209.5|182994.6|183222.4|182994.6|183209.5|182981.8|13
1734568790000|2024-12-19 00:39:50|183208.6|182995.6|183203.8|183000.4|183208.8|183000.4|183203.8|182995.4|11
1734568800000|2024-12-19 00:40:00|183203.3|183000.9|183167.1|183037.1|183203.6|183037.1|183166.8|183000.6|9
1734568810000|2024-12-19 00:40:10|183230.1|182975.5|183231.1|182974.4|183231.1|182975.5|183230.1|182974.4|2
1734568820000|2024-12-19 00:40:20|183167.1|183037.1|183235.1|182970.5|183235.1|183037.1|183167.1|182970.5|2
1734568830000|2024-12-19 00:40:30|183236.9|182968.7|183234.7|182970.8|183236.9|182970.8|183234.7|182968.6|5
1734568840000|2024-12-19 00:40:40|183234.2|182971.4|183241.4|182964.2|183241.4|182971.4|183234.2|182964.2|4
1734568850000|2024-12-19 00:40:50|183241.5|182964.1|183241.6|182963.9|183241.6|182964.1|183241.5|182963.9|4
1734568860000|2024-12-19 00:41:00|183207|182997.2|183233.5|182972|183241.7|182997.2|183207|182963.9|5
1734568870000|2024-12-19 00:41:10|183233.6|182971.9|183167.1|183037.1|183233.7|183037.1|183167.1|182971.9|4
1734568880000|2024-12-19 00:41:20|183166.8|183036.8|183167.1|183037.1|183167.1|183037.1|183166.8|183036.8|2
1734568890000|2024-12-19 00:41:30|183229.3|182976.3|183165.9|183035.9|183229.3|183035.9|183165.8|182973.3|10
1734568900000|2024-12-19 00:41:40|183165.5|183035.5|183165|183035|183165.5|183035.5|183165|183035|2
1734568910000|2024-12-19 00:41:50|183165.5|183035.5|183165.9|183035.9|183165.9|183035.9|183165.5|183035.5|2
1734568920000|2024-12-19 00:42:00|183165|183035|183165|183035|183165|183035|183165|183035|1
1734568930000|2024-12-19 00:42:10|183165.4|183035.4|183165.9|183035.9|183165.9|183035.9|183165.4|183035.4|2
1734568940000|2024-12-19 00:42:20|183165.8|183035.8|183165.1|183035.1|183165.8|183035.8|183165.1|183035.1|3
1734568950000|2024-12-19 00:42:30|183165|183035|183165|183035|183165|183035|183165|183035|1
1734568960000|2024-12-19 00:42:40|183165.6|183035.6|183165.8|183035.8|183167.9|183037.9|183165.6|183035.6|4
1734568970000|2024-12-19 00:42:50|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|183165.8|183035.8|3
1734568980000|2024-12-19 00:43:00|183165.8|183035.8|183165.8|183035.8|183165.8|183035.8|183165.8|183035.8|1
1734569000000|2024-12-19 00:43:20|183159.3|183029.3|183165.9|183035.9|183225.7|183035.9|183159.3|182956.5|10
1734569010000|2024-12-19 00:43:30|183165.8|183035.8|183165.9|183035.9|183165.9|183035.9|183165.8|183035.8|2
1734569020000|2024-12-19 00:43:40|183165.8|183035.8|183165.8|183035.8|183165.8|183035.8|183165.8|183035.8|1
1734569030000|2024-12-19 00:43:50|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|1
1734569060000|2024-12-19 00:44:20|183165.8|183035.8|183165.8|183035.8|183165.8|183035.8|183165.8|183035.8|1
1734569080000|2024-12-19 00:44:40|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|183165.9|183035.9|1
1734569090000|2024-12-19 00:44:50|183165.8|183035.8|183159.3|183029.3|183165.8|183035.8|183159.3|183029.3|2
1734569100000|2024-12-19 00:45:00|183219.4|182969.7|183207.6|182959|183219.4|182969.7|183207.6|182958.5|5
1734569110000|2024-12-19 00:45:10|183207.3|182959.3|183162.9|183032.9|183228.3|183032.9|183162.6|182959.3|16
1734569120000|2024-12-19 00:45:20|183162.6|183032.6|183162.7|183032.7|183162.8|183032.8|183162.6|183032.6|3
1734569130000|2024-12-19 00:45:30|183162.6|183032.6|183162.9|183032.9|183162.9|183032.9|183162.6|183032.6|2
1734569150000|2024-12-19 00:45:50|183162.8|183032.8|183162.6|183032.6|183162.9|183032.9|183162.6|183032.6|5
1734569160000|2024-12-19 00:46:00|183162.4|183032.4|183113.9|182855.3|183203.5|183032.4|183113.9|182822.7|9
1734569170000|2024-12-19 00:46:10|183114.3|182854.9|183117.9|182851.4|183117.9|182854.9|183113.9|182851.4|6
1734569180000|2024-12-19 00:46:20|183115.9|182853.4|183078|182775.7|183125.7|182855.4|183076.7|182761.1|24
1734569190000|2024-12-19 00:46:30|183077.7|182776.1|183078.8|182775|183079.1|182776.4|183077.3|182774.9|9
1734569200000|2024-12-19 00:46:40|183079.3|182775.3|183074.3|182779.5|183085.3|182784.7|183062.7|182771.9|15
1734569210000|2024-12-19 00:46:50|183074.5|182773.4|183049.8|182797.4|183074.5|182797.4|183049.8|182773.4|14
1734569220000|2024-12-19 00:47:00|183049.4|182798.5|183046.8|182802.5|183086.9|182802.5|183046.8|182770.3|20
1734569230000|2024-12-19 00:47:10|183045.9|182804|183048.6|182808.6|183090.3|182808.6|183045|182768.5|21
1734569240000|2024-12-19 00:47:20|183048.1|182809.7|183047.2|182812.2|183048.2|182812.2|183047.2|182809.7|7
1734569250000|2024-12-19 00:47:30|183046.6|182812.7|183045.9|182814.8|183046.6|182814.8|183045.9|182812.7|7
1734569260000|2024-12-19 00:47:40|183045.5|182815.3|183045.3|182815.5|183045.5|182815.5|183045.3|182815.3|3
1734569270000|2024-12-19 00:47:50|183044.8|182815.7|183044.7|182815.7|183044.8|182815.7|183044.7|182815.7|2
1734569280000|2024-12-19 00:48:00|183044.5|182815.8|183044.3|182816|183044.5|182816|183044.3|182815.8|5
1734569290000|2024-12-19 00:48:10|183044.2|182816.1|183043.6|182816.2|183044.2|182816.2|183043.6|182816.1|3
1734569300000|2024-12-19 00:48:20|183043.1|182816.7|183043.2|182807.2|183043.5|182816.8|183043|182807.2|5
1734569310000|2024-12-19 00:48:30|183042.7|182758|183066.9|182738.7|183069.5|182758|183028.4|182697.6|21
1734569320000|2024-12-19 00:48:40|183057.4|182738.4|183031.4|182776.6|183067.3|182776.6|183031.4|182697.6|33
1734569330000|2024-12-19 00:48:50|183030.6|182732.9|183030.4|182733|183030.9|182778|183028.9|182732.9|31
1734569340000|2024-12-19 00:49:00|183032.2|182751.8|183029.6|182776.9|183032.2|182777.9|183027.4|182733.7|27
1734569350000|2024-12-19 00:49:10|183027.7|182733.7|183043.6|182805.2|183044|182805.2|183027.7|182733.7|7
1734569360000|2024-12-19 00:49:20|183043.5|182805.4|183039.2|182806.1|183043.5|182806.1|183039.2|182805.4|5
1734569370000|2024-12-19 00:49:30|183039.1|182805.9|183040|182805.9|183040|182806.4|183039.1|182805.9|5
1734569380000|2024-12-19 00:49:40|183038.8|182807|183038.2|182807|183038.8|182807|183038.2|182807|3
1734569390000|2024-12-19 00:49:50|183036.2|182807.2|183040.8|182803.1|183079.2|182810.6|183031.5|182746.2|29
1734569400000|2024-12-19 00:50:00|183040.3|182803.6|183037.9|182805.9|183040.3|182805.9|183037.9|182803.6|6
1734569410000|2024-12-19 00:50:10|183035.5|182808.3|183036.7|182807.2|183037.2|182808.3|183035.5|182806.6|4
1734569420000|2024-12-19 00:50:20|183038.9|182804.9|183074.6|182781.2|183074.9|182811.4|183034|182780.9|14
1734569430000|2024-12-19 00:50:30|183070.9|182784.9|183035.3|182817.5|183070.9|182818.1|183034.7|182784.9|29
1734569440000|2024-12-19 00:50:40|183034.9|182818|183031.6|182812.2|183037.8|182818.5|183030.9|182812.2|16
1734569450000|2024-12-19 00:50:50|183031.2|182812.7|183036.7|182812.6|183036.9|182813.1|183031.2|182811.9|8
1734569460000|2024-12-19 00:51:00|183036.8|182810.8|183038.5|182810.8|183038.5|182810.8|183036.7|182810.8|3
1734569470000|2024-12-19 00:51:10|183038.1|182809.2|183039.6|182804.6|183039.6|182811.2|183037.2|182804.6|7
1734569480000|2024-12-19 00:51:20|183039.1|182807.7|183034.5|182807.8|183039.1|182812|183034.4|182806.5|11
1734569490000|2024-12-19 00:51:30|183038.5|182757.1|183079.1|182809.4|183118.9|182809.4|183011|182683.4|30
1734569500000|2024-12-19 00:51:40|183081.6|182810.1|183050.2|182841|183081.6|182841|183050.2|182810.1|9
1734569510000|2024-12-19 00:51:50|183049.7|182841.5|183048.3|182842.4|183049.7|182842.4|183048.3|182841.5|6
1734569520000|2024-12-19 00:52:00|183047.7|182842.9|183046.6|182843.6|183047.7|182843.6|183046.6|182842.9|5
1734569530000|2024-12-19 00:52:10|183046.1|182844.1|183045.9|182844.2|183046.1|182844.2|183045.9|182844.1|3
1734569540000|2024-12-19 00:52:20|183015.9|182885.9|183074.3|182856|183111.9|182885.9|183015.9|182819.3|11
1734569550000|2024-12-19 00:52:30|183074.5|182855.9|183073.4|182856.9|183074.5|182856.9|183073.4|182855.9|2
1734569560000|2024-12-19 00:52:40|183073.6|182856.8|183050.1|182843.7|183073.6|182856.8|183050.1|182841.6|11
1734569570000|2024-12-19 00:52:50|183049.9|182843.8|183049|182843.7|183049.9|182843.8|183049|182843.7|3
1734569580000|2024-12-19 00:53:00|183049.4|182843.3|183049|182843.7|183049.4|182843.7|183049|182843.3|3
1734569590000|2024-12-19 00:53:10|183048.5||183048||183048.5||183048||2
1734569600000|2024-12-19 00:53:20|183047.5|182843.9|183046.6|182844|183048|182844|183046.6|182843.9|8
1734569610000|2024-12-19 00:53:30|183046.5|182844.2|183045.9|182844.2|183046.5|182844.2|183045.9|182844.2|4
1734569620000|2024-12-19 00:53:40|183045.4|182844.4|183009.9|182879.9|183045.4|182879.9|183009.9|182844.4|3
1734569630000|2024-12-19 00:53:50|183009.6|182879.6|183009.3|182879.3|183009.6|182879.6|183009.3|182879.3|3
1734569640000|2024-12-19 00:54:00|183009.1|182879.1|183009.1|182879.1|183009.2|182879.2|183009.1|182879.1|3
1734569650000|2024-12-19 00:54:10|183009.2|182879.2|183009.1|182879.1|183009.2|182879.2|183009.1|182879.1|4
1734569660000|2024-12-19 00:54:20|183008.9|182878.9|183008.9|182878.9|183008.9|182878.9|183008.9|182878.9|1
1734569670000|2024-12-19 00:54:30|183008.6|182878.6|183008.1|182878.1|183008.8|182878.8|183008.1|182878.1|6
1734569680000|2024-12-19 00:54:40|183007.9|182877.9|183015.5|182779.9|183029.6|182877.9|182995.6|182664.7|17
1734569690000|2024-12-19 00:54:50|183026.9|182789.2|183074.3|182773.5|183074.3|182796.3|183011.6|182773.5|14
1734569700000|2024-12-19 00:55:00|183036.5|182791.5|183023.1|182814.4|183039.1|182814.8|183019.2|182791.5|18
1734569710000|2024-12-19 00:55:10|183022.6|182814.8|182982.7|182852.7|183022.6|182853|182982.7|182814.8|16
1734569720000|2024-12-19 00:55:20|183018.7|182818.7|182994.2|182864.2|183055.9|182864.2|182982.2|182783.6|17
1734569730000|2024-12-19 00:55:30|182994.1|182864.1|182994.2|182864.2|182994.2|182864.2|182994.1|182864.1|4
1734569740000|2024-12-19 00:55:40|182993.8|182863.8|182993.9|182863.9|182994.4|182864.4|182993.8|182863.8|4
1734569750000|2024-12-19 00:55:50|182994|182864|182980.5|182850.5|182994|182864|182980.5|182850.5|8
1734569760000|2024-12-19 00:56:00|182980.3|182850.3|183083.8|182824.5|183083.8|182874.4|182979.3|182824.5|12
1734569770000|2024-12-19 00:56:10|183064.2|182819.2|183054.8|182799.3|183064.2|182862.1|182992.1|182796.2|15
1734569780000|2024-12-19 00:56:20|183078.3|182821.2|183065.8|182854.3|183101.9|182854.3|183065.8|182821.2|17
1734569790000|2024-12-19 00:56:30|183065.3|182855.4|183061|182860.7|183065.3|182860.7|183061|182855.4|14
1734569800000|2024-12-19 00:56:40|183026.1|182896.1|183026.4|182896.4|183061.6|182896.4|183026.1|182860.6|7
1734569810000|2024-12-19 00:56:50|183026.3|182896.3|183028.6|182898.6|183028.6|182898.6|183026.3|182896.3|5
1734569820000|2024-12-19 00:57:00|183028.4|182898.4|183029.2|182899.2|183066.8|182899.2|183028.4|182860.4|5
1734569830000|2024-12-19 00:57:10|183029.1|182899.1|183029.4|182899.4|183029.4|182899.4|183029.1|182899.1|6
1734569840000|2024-12-19 00:57:20|183029.6|182899.6|183029.9|182899.9|183029.9|182899.9|183029.5|182899.5|4
1734569850000|2024-12-19 00:57:30|183029.8|182899.8|183030.1|182900.1|183030.1|182900.1|183029.8|182899.8|6
1734569860000|2024-12-19 00:57:40|183031.8|182901.8|183031.6|182901.6|183031.8|182901.8|183031.3|182901.3|5
1734569870000|2024-12-19 00:57:50|183031.8|182901.8|183031.9|182901.9|183031.9|182901.9|183031.8|182901.8|2
1734569880000|2024-12-19 00:58:00|183031.8|182901.8|183031.8|182901.8|183031.8|182901.8|183031.8|182901.8|1
1734569890000|2024-12-19 00:58:10|183032.1|182902.1|183032.4|182902.4|183032.4|182902.4|183032.1|182902.1|2
1734569900000|2024-12-19 00:58:20|183032.3|182902.3|183032.3|182902.3|183032.3|182902.3|183032.3|182902.3|1
1734569910000|2024-12-19 00:58:30|183032.6|182902.6|183032.6|182902.6|183032.6|182902.6|183032.6|182902.6|1
1734569920000|2024-12-19 00:58:40|183033.1|182903.1|183033.3|182903.3|183033.3|182903.3|183033.1|182903.1|2
1734569930000|2024-12-19 00:58:50|183033.1|182903.1|183032.8|182902.8|183064.8|182903.1|183032.8|182863.8|5
1734569940000|2024-12-19 00:59:00|183064.2|182863.9|183031.8|182901.8|183096|182901.9|183031.6|182837.5|18
1734569950000|2024-12-19 00:59:10|183031.3|182901.3|183031.4|182901.4|183031.4|182901.4|183031.3|182901.3|2
1734569960000|2024-12-19 00:59:20|183031.1|182901.1|183031.1|182901.1|183031.1|182901.1|183031.1|182901.1|1
1734569970000|2024-12-19 00:59:30|183023.7|182893.7|183043.8|182831.4|183087.8|182893.7|183023.7|182792.6|22
1734569980000|2024-12-19 00:59:40|183042.8|182832.4|183041.6|182833.1|183042.8|182833.4|183041.3|182831.9|11
1734569990000|2024-12-19 00:59:50|183042.9|182834.1|183046.3|182819.5|183046.3|182834.1|183042.2|182819.5|8
1734570000000|2024-12-19 01:00:00|183055.1|182804.3|182960.9|182830.9|183055.1|182861.6|182941.1|182724.3|32
1734570010000|2024-12-19 01:00:10|182970.3|182740.8|182938.9|182808.9|182973.4|182843.4|182926.1|182740.8|28
1734570020000|2024-12-19 01:00:20|182967.7|182753.4|182913.1|182783.1|182967.7|182810.3|182909.9|182752.7|17
1734570030000|2024-12-19 01:00:30|182915.9|182785.9|182913.9|182783.9|182915.9|182785.9|182910.6|182780.6|13
1734570040000|2024-12-19 01:00:40|182915.9|182785.9|182906|182776|182920.1|182790.1|182896.4|182766.4|13
1734570050000|2024-12-19 01:00:50|182898.9|182768.9|182904.8|182774.8|182915.7|182785.7|182898.9|182768.9|11
1734570060000|2024-12-19 01:01:00|182915.2|182785.2|182904.4|182774.4|182925.4|182795.4|182904.4|182774.4|21
1734570070000|2024-12-19 01:01:10|182908.1|182778.1|182907|182777|182915.3|182785.3|182892.1|182762.1|17
1734570080000|2024-12-19 01:01:20|182915.3|182785.3|182938.9|182736.3|182938.9|182785.3|182898.4|182736.3|12
1734570090000|2024-12-19 01:01:30|182944.4|182743.9|182914.9|182784.9|182952.9|182785|182912.4|182743.9|11
1734570100000|2024-12-19 01:01:40|182914.7|182784.7|182911.2|182781.2|182914.7|182784.7|182911.2|182781.2|9
1734570110000|2024-12-19 01:01:50|182912.2|182782.2|182914.2|182784.2|182915.4|182785.4|182909.7|182779.7|10
1734570120000|2024-12-19 01:02:00|182913.2|182783.2|182915|182785|182918.2|182788.2|182913.2|182783.2|6
1734570130000|2024-12-19 01:02:10|182919.9|182789.9|182910.7|182780.7|182923.8|182793.8|182910.5|182780.5|15
1734570140000|2024-12-19 01:02:20|182913.7|182783.7|182913.7|182783.7|182913.7|182783.7|182913.7|182783.7|1
1734570150000|2024-12-19 01:02:30|182911.7|182781.7|182911.7|182781.7|182912.9|182782.9|182900.4|182770.4|9
1734570160000|2024-12-19 01:02:40|182902.7|182772.7|182896.4|182766.4|182903.2|182773.2|182884.5|182754.5|6
1734570170000|2024-12-19 01:02:50|182896.6|182766.6|182908.6|182778.6|182910.1|182780.1|182895.9|182765.9|10
1734570180000|2024-12-19 01:03:00|182910.1|182780.1|182896.9|182766.9|182910.1|182780.1|182892.9|182762.9|20
1734570190000|2024-12-19 01:03:10|182897|182767|182895|182765|182897.2|182767.2|182894.7|182764.7|10
1734570200000|2024-12-19 01:03:20|182898.5|182768.5|182896.7|182766.7|182900.5|182770.5|182895|182765|7
1734570210000|2024-12-19 01:03:30|182897.7|182767.7|182897.7|182767.7|182901.7|182771.7|182897.5|182767.5|9
1734570220000|2024-12-19 01:03:40|182899.2|182769.2|182903.9|182773.9|182903.9|182773.9|182899.2|182769.2|8
1734570230000|2024-12-19 01:03:50|182902.7|182772.7|182896.4|182766.4|182902.7|182772.7|182893.7|182763.7|15
1734570240000|2024-12-19 01:04:00|182893.7|182763.7|182893.9|182763.9|182897.9|182767.9|182892.9|182762.9|9
1734570250000|2024-12-19 01:04:10|182899|182769|182896.7|182766.7|182899|182769|182896.3|182766.3|5
1734570260000|2024-12-19 01:04:20|182894.7|182764.7|182896.9|182766.9|182897.4|182767.4|182894.7|182764.7|5
1734570270000|2024-12-19 01:04:30|182896.1|182766.1|182898.7|182768.7|182898.9|182768.9|182894.7|182764.7|9
1734570280000|2024-12-19 01:04:40|182899.7|182769.7|182909|182779|182909|182779|182898.6|182768.6|8
1734570290000|2024-12-19 01:04:50|182908.7|182778.7|182906.2|182776.2|182908.7|182778.7|182901.4|182771.4|8
1734570300000|2024-12-19 01:05:00|182899.7|182769.7|182899.7|182769.7|182900|182770|182896.4|182766.4|14
1734570310000|2024-12-19 01:05:10|182898.7|182768.7|182896.2|182766.2|182899.7|182769.7|182895.2|182765.2|9
1734570320000|2024-12-19 01:05:20|182896.7|182766.7|182895.4|182765.4|182897.4|182767.4|182894.4|182764.4|5
1734570330000|2024-12-19 01:05:30|182895.6|182765.6|182894.2|182764.2|182896.4|182766.4|182893.2|182763.2|9
1734570340000|2024-12-19 01:05:40|182896.9|182766.9|182897.4|182767.4|182899.7|182769.7|182893.4|182763.4|9
1734570350000|2024-12-19 01:05:50|182896.9|182766.9|182896.2|182766.2|182898|182768|182896.2|182766.2|3
1734570360000|2024-12-19 01:06:00|182896.9|182766.9|182896.2|182766.2|182898.7|182768.7|182894.9|182764.9|7
1734570370000|2024-12-19 01:06:10|182897.4|182767.4|182897.5|182767.5|182897.7|182767.7|182893.7|182763.7|9
1734570380000|2024-12-19 01:06:20|182894.9|182764.9|182895|182765|182895.9|182765.9|182894.8|182764.8|6
1734570390000|2024-12-19 01:06:30|182897.4|182767.4|182896.7|182766.7|182897.4|182767.4|182893.9|182763.9|4
1734570400000|2024-12-19 01:06:40|182894.2|182764.2|182896.7|182766.7|182896.7|182766.7|182894.2|182764.2|5
1734570410000|2024-12-19 01:06:50|182897.4|182767.4|182894.2|182764.2|182897.4|182767.4|182894.2|182764.2|5
1734570420000|2024-12-19 01:07:00|182891.9|182761.9|182896.2|182766.2|182902.5|182772.5|182891.9|182761.9|12
1734570430000|2024-12-19 01:07:10|182897.4|182767.4|182905.9|182775.9|182906|182776|182896.9|182766.9|7
1734570440000|2024-12-19 01:07:20|182906.4|182776.4|182900.7|182770.7|182906.4|182776.4|182893.2|182763.2|12
1734570450000|2024-12-19 01:07:30|182899.4|182769.4|182907.7|182777.7|182910.4|182780.4|182899.4|182769.4|9
1734570460000|2024-12-19 01:07:40|182905.9|182775.9|182897|182767|182905.9|182775.9|182897|182767|9
1734570470000|2024-12-19 01:07:50|182896.9|182766.9|182895.1|182765.1|182899.5|182769.5|182894.7|182764.7|6
1734570480000|2024-12-19 01:08:00|182896.4|182766.4|182896.2|182766.2|182897.8|182767.8|182896.2|182766.2|5
1734570490000|2024-12-19 01:08:10|182896.3|182766.3|182895.9|182765.9|182900.4|182770.4|182893.9|182763.9|8
1734570500000|2024-12-19 01:08:20|182897.2|182767.2|182895.2|182765.2|182897.2|182767.2|182894|182764|8
1734570510000|2024-12-19 01:08:30|182895.6|182765.6|182894.7|182764.7|182897.2|182767.2|182892.7|182762.7|5
1734570520000|2024-12-19 01:08:40|182896|182766|182904.5|182774.5|182947.3|182780.3|182895.3|182739.2|15
1734570530000|2024-12-19 01:08:50|182904.3|182774.3|182896.5|182766.5|182904.3|182774.3|182895.3|182765.3|9
1734570540000|2024-12-19 01:09:00|182895.8|182765.8|182898|182768|182898|182768|182895.4|182765.4|5
1734570550000|2024-12-19 01:09:10|182898.5|182768.5|182890.4|182760.4|182898.5|182768.5|182878.9|182748.9|6
1734570560000|2024-12-19 01:09:20|182846.5|182756.5|182801.8|182671.8|182870.3|182756.5|182799|182515.8|36
1734570570000|2024-12-19 01:09:30|182799.8|182669.8|182803.2|182673.2|182804.5|182674.5|182799.3|182669.3|12
1734570580000|2024-12-19 01:09:40|182803.3|182673.3|182801.7|182671.7|182808|182678|182798.8|182668.8|18
1734570590000|2024-12-19 01:09:50|182801.8|182671.8|182798.6|182668.6|182801.8|182671.8|182793.8|182663.8|15
1734570600000|2024-12-19 01:10:00|182801.1|182671.1|182803.5|182673.5|182807.2|182677.2|182798.1|182668.1|20
1734570610000|2024-12-19 01:10:10|182801|182671|182804.5|182674.5|182804.5|182674.5|182801|182671|5
1734570620000|2024-12-19 01:10:20|182805.5|182675.5|182805.3|182675.3|182805.7|182675.7|182801.5|182671.5|11
1734570630000|2024-12-19 01:10:30|182805.1|182675.1|182801.7|182671.7|182805.8|182675.8|182799.7|182669.7|11
1734570640000|2024-12-19 01:10:40|182798.5|182668.5|182806.5|182676.5|182806.5|182676.5|182798.5|182668.5|6
1734570650000|2024-12-19 01:10:50|182806.7|182676.7|182808|182678|182809.8|182679.8|182806.5|182676.5|6
1734570660000|2024-12-19 01:11:00|182808.1|182678.1|182808|182678|182808.1|182678.1|182806.7|182676.7|4
1734570670000|2024-12-19 01:11:10|182804.5|182674.5|182800.7|182670.7|182805.7|182675.7|182800.7|182670.7|4
1734570680000|2024-12-19 01:11:20|182804|182674|182793|182663|182804.1|182674.1|182793|182663|7
1734570690000|2024-12-19 01:11:30|182793.2|182663.2|182807|182677|182807|182677|182793.2|182663.2|8
1734570700000|2024-12-19 01:11:40|182806.7|182676.7|182806.7|182676.7|182806.7|182676.7|182806.7|182676.7|1
1734570710000|2024-12-19 01:11:50|182806.8|182676.8|182810.5|182680.5|182813.3|182683.3|182804|182674|11
1734570720000|2024-12-19 01:12:00|182810.4|182680.4|182810.8|182680.8|182811.5|182681.5|182805.7|182675.7|16
1734570730000|2024-12-19 01:12:10|182815.8|182685.8|182808.2|182678.2|182815.8|182685.8|182807.5|182677.5|16
1734570740000|2024-12-19 01:12:20|182811.7|182681.7|182812.2|182682.2|182813.9|182683.9|182811.7|182681.7|7
1734570750000|2024-12-19 01:12:30|182810.2|182680.2|182805.2|182675.2|182810.2|182680.2|182804.8|182674.8|8
1734570760000|2024-12-19 01:12:40|182818.2|182688.2|182809|182679|182818.2|182688.2|182808.5|182678.5|10
1734570770000|2024-12-19 01:12:50|182809.7|182679.7|182808.5|182678.5|182811.2|182681.2|182807.5|182677.5|12
1734570780000|2024-12-19 01:13:00|182811.5|182681.5|182801.7|182671.7|182811.5|182681.5|182798.2|182668.2|13
1734570790000|2024-12-19 01:13:10|182802.5|182672.5|182804.5|182674.5|182806.3|182676.3|182801.7|182671.7|6
1734570800000|2024-12-19 01:13:20|182807.7|182677.7|182799.2|182669.2|182807.7|182677.7|182799.2|182669.2|7
1734570810000|2024-12-19 01:13:30|182802.8|182672.8|182802.7|182672.7|182802.8|182672.8|182802.7|182672.7|2
1734570820000|2024-12-19 01:13:40|182800.7|182670.7|182806.3|182676.3|182806.5|182676.5|182793.7|182663.7|10
1734570830000|2024-12-19 01:13:50|182804|182674|182804|182674|182804.8|182674.8|182802.5|182672.5|7
1734570840000|2024-12-19 01:14:00|182815.7|182685.7|182816|182686|182817.3|182687.3|182811.7|182681.7|12
1734570850000|2024-12-19 01:14:10|182817|182687|182819.7|182689.7|182819.7|182689.7|182817|182687|3
1734570860000|2024-12-19 01:14:20|182815.8|182685.8|182815.5|182685.5|182815.8|182685.8|182810.8|182680.8|6
1734570870000|2024-12-19 01:14:30|182810.3|182680.3|182818|182688|182818|182688|182810.3|182680.3|6
1734570880000|2024-12-19 01:14:40|182821.3|182691.3|182827.2|182697.2|182841|182711|182817.8|182687.8|14
1734570890000|2024-12-19 01:14:50|182828.4|182698.4|182824.2|182694.2|182829.5|182699.5|182822.2|182692.2|14
1734570900000|2024-12-19 01:15:00|182831|182701|182905.4|182775.4|182907.5|182777.5|182828.7|182698.7|17
1734570910000|2024-12-19 01:15:10|182904.7|182774.7|182896.5|182766.5|182905.7|182775.7|182895|182765|23
1734570920000|2024-12-19 01:15:20|182896.6|182766.6|182894.7|182764.7|182899.4|182769.4|182893.5|182763.5|20
1734570930000|2024-12-19 01:15:30|182896.8|182766.8|182906|182776|182906|182776|182891.9|182761.9|11
1734570940000|2024-12-19 01:15:40|182901.5|182771.5|182907.1|182777.1|182910.3|182780.3|182890.4|182760.4|18
1734570950000|2024-12-19 01:15:50|182904.5|182774.5|182901.8|182771.8|182907.6|182777.6|182899.9|182769.9|12
1734570960000|2024-12-19 01:16:00|182904|182774|182906.5|182776.5|182908|182778|182899.5|182769.5|12
1734570970000|2024-12-19 01:16:10|182904.2|182774.2|182843.3|182713.3|182906.5|182776.5|182832.4|182702.4|23
1734570980000|2024-12-19 01:16:20|182837.1|182707.1|182802.5|182672.5|182849.3|182719.3|182795.9|182665.9|21
1734570990000|2024-12-19 01:16:30|182805.1|182675.1|182811.5|182681.5|182816|182686|182805.1|182675.1|11
1734571000000|2024-12-19 01:16:40|182818.3|182688.3|182803.7|182673.7|182818.3|182688.3|182799.1|182669.1|15
1734571010000|2024-12-19 01:16:50|182804.7|182674.7|182801|182671|182805.7|182675.7|182796.8|182666.8|8
1734571020000|2024-12-19 01:17:00|182800.5|182670.5|182810.1|182680.1|182811|182681|182795.3|182665.3|19
1734571030000|2024-12-19 01:17:10|182814.6|182684.6|182801.6|182671.6|182814.6|182684.6|182794.6|182664.6|22
1734571040000|2024-12-19 01:17:20|182797.4|182667.4|182794.7|182664.7|182808.6|182678.6|182793.2|182663.2|16
1734571050000|2024-12-19 01:17:30|182794.1|182664.1|182793.6|182663.6|182796.3|182666.3|182792.3|182662.3|8
1734571060000|2024-12-19 01:17:40|182763.7|182633.7|182793.6|182663.6|182799.8|182669.8|182763.7|182633.7|11
1734571070000|2024-12-19 01:17:50|182796.8|182666.8|182799.6|182669.6|182806.2|182676.2|182795.3|182665.3|19
1734571080000|2024-12-19 01:18:00|182807.5|182677.5|182799.7|182669.7|182807.5|182677.5|182796.9|182666.9|16
1734571090000|2024-12-19 01:18:10|182798.7|182668.7|182796.5|182666.5|182802.9|182672.9|182791.7|182661.7|18
1734571100000|2024-12-19 01:18:20|182797.5|182667.5|182793.3|182663.3|182802|182672|182793.3|182663.3|13
1734571110000|2024-12-19 01:18:30|182799|182669|182795.8|182665.8|182801.5|182671.5|182792.4|182662.4|10
1734571120000|2024-12-19 01:18:40|182797.2|182667.2|182791.2|182661.2|182801|182671|182788.7|182658.7|18
1734571130000|2024-12-19 01:18:50|182794.9|182664.9|182796.5|182666.5|182796.5|182666.5|182792.2|182662.2|7
1734571140000|2024-12-19 01:19:00|182793.7|182663.7|182809.6|182679.6|182810.2|182680.2|182793.7|182663.7|20
1734571150000|2024-12-19 01:19:10|182817.5|182687.5|182804.3|182674.3|182819.4|182689.4|182802.8|182672.8|15
1734571160000|2024-12-19 01:19:20|182806.6|182676.6|182811.1|182681.1|182812.4|182682.4|182806.6|182676.6|6
1734571170000|2024-12-19 01:19:30|182810.8|182680.8|182808.6|182678.6|182810.8|182680.8|182808.6|182678.6|2
1734571180000|2024-12-19 01:19:40|182806.6|182676.6|182804.6|182674.6|182808.9|182678.9|182796.5|182666.5|7
1734571190000|2024-12-19 01:19:50|182798.5|182668.5|182800.8|182670.8|182804.1|182674.1|182798.1|182668.1|12
1734571200000|2024-12-19 01:20:00|182804|182674|182802.9|182672.9|182806.8|182676.8|182798.2|182668.2|22
1734571210000|2024-12-19 01:20:10|182800.6|182670.6|182801.8|182671.8|182803.3|182673.3|182799.3|182669.3|9
1734571220000|2024-12-19 01:20:20|182803.1|182673.1|182808.6|182678.6|182808.6|182678.6|182803.1|182673.1|5
1734571230000|2024-12-19 01:20:30|182795.5|182665.5|182799.1|182669.1|182801|182671|182795.5|182665.5|11
1734571240000|2024-12-19 01:20:40|182800.8|182670.8|182812.3|182682.3|182824.8|182694.8|182800.1|182670.1|19
1734571250000|2024-12-19 01:20:50|182812.6|182682.6|182811.4|182681.4|182812.6|182682.6|182806.3|182676.3|9
1734571260000|2024-12-19 01:21:00|182808.1|182678.1|182807.4|182677.4|182808.1|182678.1|182802.5|182672.5|8
1734571270000|2024-12-19 01:21:10|182803.4|182673.4|182809.1|182679.1|182809.1|182679.1|182803.4|182673.4|6
1734571280000|2024-12-19 01:21:20|182809.4|182679.4|182811.1|182681.1|182812.4|182682.4|182805.6|182675.6|7
1734571290000|2024-12-19 01:21:30|182806.6|182676.6|182810.9|182680.9|182810.9|182680.9|182806.6|182676.6|4
1734571300000|2024-12-19 01:21:40|182810.8|182680.8|182803.1|182673.1|182810.8|182680.8|182801|182671|7
1734571310000|2024-12-19 01:21:50|182800.6|182670.6|182824.8|182694.8|182840.8|182710.8|182798.7|182668.7|17
1734571320000|2024-12-19 01:22:00|182825.9|182695.9|182818.1|182688.1|182825.9|182695.9|182812.1|182682.1|13
1734571330000|2024-12-19 01:22:10|182817.2|182687.2|182816.1|182686.1|182822.3|182692.3|182811.8|182681.8|11
1734571340000|2024-12-19 01:22:20|182815.9|182685.9|182820.1|182690.1|182820.1|182690.1|182813.8|182683.8|10
1734571350000|2024-12-19 01:22:30|182820.2|182690.2|182820.1|182690.1|182820.2|182690.2|182820.1|182690.1|2
1734571360000|2024-12-19 01:22:40|182820.2|182690.2|182820.1|182690.1|182825.9|182695.9|182820.1|182690.1|7
1734571370000|2024-12-19 01:22:50|182817.1|182687.1|182815|182685|182819.6|182689.6|182813.1|182683.1|11
1734571380000|2024-12-19 01:23:00|182819|182689|182826.3|182696.3|182826.3|182696.3|182816.6|182686.6|11
1734571390000|2024-12-19 01:23:10|182824.4|182694.4|182801.8|182671.8|182824.4|182694.4|182792.5|182662.5|16
1734571400000|2024-12-19 01:23:20|182806.8|182676.8|182809.8|182679.8|182809.8|182679.8|182804.5|182674.5|11
1734571410000|2024-12-19 01:23:30|182809.7|182679.7|182805.5|182675.5|182809.7|182679.7|182805.5|182675.5|2
1734571420000|2024-12-19 01:23:40|182805.8|182675.8|182810.3|182680.3|182810.3|182680.3|182805.5|182675.5|6
1734571430000|2024-12-19 01:23:50|182805.3|182675.3|182806.2|182676.2|182806.3|182676.3|182801.5|182671.5|8
1734571440000|2024-12-19 01:24:00|182806.5|182676.5|182809.5|182679.5|182809.8|182679.8|182806.5|182676.5|3
1734571450000|2024-12-19 01:24:10|182807|182677|182805|182675|182808.4|182678.4|182805|182675|9
1734571460000|2024-12-19 01:24:20|182805.1|182675.1|182804.7|182674.7|182805.7|182675.7|182802.5|182672.5|5
1734571470000|2024-12-19 01:24:30|182807|182677|182804.3|182674.3|182807.5|182677.5|182802.8|182672.8|6
1734571480000|2024-12-19 01:24:40|182806.8|182676.8|182802.8|182672.8|182808.3|182678.3|182802.8|182672.8|7
1734571490000|2024-12-19 01:24:50|182801.1|182671.1|182806.8|182676.8|182808.2|182678.2|182801.1|182671.1|4
1734571500000|2024-12-19 01:25:00|182807.4|182677.4|182813.3|182683.3|182813.3|182683.3|182807.4|182677.4|5
1734571510000|2024-12-19 01:25:10|182813.2|182683.2|182814|182684|182823.6|182693.6|182811.5|182681.5|8
1734571520000|2024-12-19 01:25:20|182814.3|182684.3|182812.5|182682.5|182814.3|182684.3|182811.5|182681.5|5
1734571530000|2024-12-19 01:25:30|182816|182686|182813.5|182683.5|182816.9|182686.9|182810.3|182680.3|6
1734571540000|2024-12-19 01:25:40|182816.8|182686.8|182819.6|182689.6|182819.6|182689.6|182812.5|182682.5|9
1734571550000|2024-12-19 01:25:50|182820.8|182690.8|182929.3|182704.2|182941.1|182711.8|182820.8|182652.3|14
1734571560000|2024-12-19 01:26:00|182911|182781|182912.2|182782.2|182946.3|182787|182909.8|182741.9|15
1734571570000|2024-12-19 01:26:10|182912.3|182782.3|182904.7|182774.7|182912.3|182782.3|182904.5|182774.5|12
1734571580000|2024-12-19 01:26:20|182899.2|182769.2|182899|182769|182899.3|182769.3|182899|182769|6
1734571590000|2024-12-19 01:26:30|182899.8|182769.8|182898.6|182768.6|182908.4|182778.4|182897|182767|10
1734571600000|2024-12-19 01:26:40|182901.8|182771.8|182912|182782|182912.7|182782.7|182901.8|182771.8|11
1734571610000|2024-12-19 01:26:50|182906.2|182776.2|182904.5|182774.5|182910|182780|182899.6|182769.6|17
1734571620000|2024-12-19 01:27:00|182902|182772|182899.9|182769.9|182905.8|182775.8|182889.7|182759.7|16
1734571630000|2024-12-19 01:27:10|182902.9|182772.9|182890.6|182760.6|182905.9|182775.9|182889.6|182759.6|11
1734571640000|2024-12-19 01:27:20|182888.6|182758.6|182896.5|182766.5|182901.7|182771.7|182888.6|182758.6|32
1734571650000|2024-12-19 01:27:30|182894.1|182764.1|182894.5|182764.5|182901.2|182771.2|182891.1|182761.1|21
1734571660000|2024-12-19 01:27:40|182893.3|182763.3|182897.4|182767.4|182933|182772.7|182890.9|182725|20
1734571670000|2024-12-19 01:27:50|182896.4|182766.4|182897.2|182767.2|182897.7|182767.7|182890.1|182760.1|15
1734571680000|2024-12-19 01:28:00|182895|182765|182905.7|182775.7|182906.4|182776.4|182895|182765|11
1734571690000|2024-12-19 01:28:10|182908.5|182778.5|182907|182777|182911.2|182781.2|182903|182773|20
1734571700000|2024-12-19 01:28:20|182906.8|182776.8|182912.5|182782.5|182912.5|182782.5|182904.5|182774.5|9
1734571710000|2024-12-19 01:28:30|182912.3|182782.3|182878.8|182748.8|182915.2|182785.2|182877.1|182747.1|16
1734571720000|2024-12-19 01:28:40|182880.1|182750.1|182877.6|182747.6|182880.1|182750.1|182877.5|182747.5|8
1734571730000|2024-12-19 01:28:50|182877.8|182747.8|182883.3|182753.3|182884.5|182754.5|182877.6|182747.6|6
1734571740000|2024-12-19 01:29:00|182884.8|182754.8|182886.1|182756.1|182892.9|182762.9|182884.8|182754.8|10
1734571750000|2024-12-19 01:29:10|182894.9|182764.9|182904.9|182774.9|182904.9|182774.9|182892.1|182762.1|10
1734571760000|2024-12-19 01:29:20|182902.7|182772.7|182903.9|182773.9|182905.2|182775.2|182902.7|182772.7|7
1734571770000|2024-12-19 01:29:30|182903.7|182773.7|182903.7|182773.7|182903.7|182773.7|182903.7|182773.7|1
1734571780000|2024-12-19 01:29:40|182903.9|182773.9|182905.3|182775.3|182905.3|182775.3|182903.7|182773.7|4
1734571790000|2024-12-19 01:29:50|182905.1|182775.1|182932.2|182802.2|182932.3|182802.3|182903.9|182773.9|10
1734571800000|2024-12-19 01:30:00|182930.3|182800.3|182928.9|182798.9|182931.2|182801.2|182927.2|182797.2|8
1734571810000|2024-12-19 01:30:10|182928.8|182798.8|182925.9|182795.9|182928.8|182798.8|182923.1|182793.1|7
1734571820000|2024-12-19 01:30:20|182928.6|182798.6|182939.7|182809.7|182940|182810|182928.6|182798.6|10
1734571830000|2024-12-19 01:30:30|182940|182810|182939.8|182809.8|182940|182810|182939.8|182809.8|2
1734571840000|2024-12-19 01:30:40|182939.4|182809.4|182953.2|182823.2|182961.8|182831.8|182939.4|182809.4|7
1734571850000|2024-12-19 01:30:50|182958.4|182828.4|182960.5|182830.5|182960.5|182830.5|182946.7|182816.7|10
1734571860000|2024-12-19 01:31:00|182964.5|182834.5|182953.2|182823.2|182964.5|182834.5|182947|182817|6
1734571870000|2024-12-19 01:31:10|182960.6|182830.6|182960.6|182830.6|182960.6|182830.6|182952.2|182822.2|4
1734571880000|2024-12-19 01:31:20|182960.5|182830.5|183020.7|182890.7|183063.9|182890.7|182960.5|182830.5|14
1734571890000|2024-12-19 01:31:30|183020|182890|183032.9|182902.9|183033.2|182903.2|183019.7|182889.7|11
1734571900000|2024-12-19 01:31:40|183024.6|182894.6|183025|182895|183031|182901|183020.3|182890.3|12
1734571910000|2024-12-19 01:31:50|183021|182891|183020.6|182890.6|183023.8|182893.8|183020.3|182890.3|8
1734571920000|2024-12-19 01:32:00|183021.1|182891.1|183020.3|182890.3|183033.2|182903.2|183020.3|182890.3|14
1734571930000|2024-12-19 01:32:10|183019|182889|183020.4|182890.4|183025.2|182895.2|183011.4|182881.4|16
1734571940000|2024-12-19 01:32:20|183020.7|182890.7|183019.1|182889.1|183022.1|182892.1|183014.2|182884.2|11
1734571950000|2024-12-19 01:32:30|183023.1|182893.1|183030.9|182900.9|183035.7|182905.7|183022.1|182892.1|11
1734571960000|2024-12-19 01:32:40|183028.9|182898.9|183024|182894|183038|182908|183024|182894|12
1734571970000|2024-12-19 01:32:50|183028.7|182898.7|183018.7|182888.7|183033|182903|183018.7|182888.7|16
1734571980000|2024-12-19 01:33:00|183021.7|182891.7|183021.3|182891.3|183034.2|182904.2|183018.7|182888.7|10
1734571990000|2024-12-19 01:33:10|183017.3|182887.3|183025.2|182895.2|183029.3|182899.3|183015|182885|11
1734572000000|2024-12-19 01:33:20|183025|182895|183024.9|182894.9|183025.2|182895.2|183024.9|182894.9|4
1734572010000|2024-12-19 01:33:30|183021.1|182891.1|183024.7|182894.7|183026.6|182896.6|183021.1|182891.1|7
1734572020000|2024-12-19 01:33:40|183024.6|182894.6|183024.4|182894.4|183026.9|182896.9|183019.6|182889.6|6
1734572030000|2024-12-19 01:33:50|183019.4|182889.4|183015.6|182885.6|183022.1|182892.1|183015.6|182885.6|17
1734572040000|2024-12-19 01:34:00|183015.4|182885.4|183018.2|182888.2|183025.9|182895.9|183014.6|182884.6|14
1734572050000|2024-12-19 01:34:10|183018.3|182888.3|183021.3|182891.3|183021.4|182891.4|183016|182886|9
1734572060000|2024-12-19 01:34:20|183021|182891|183020.4|182890.4|183024|182894|183020.2|182890.2|6
1734572070000|2024-12-19 01:34:30|183020.7|182890.7|183020.7|182890.7|183022.2|182892.2|183016.9|182886.9|8
1734572080000|2024-12-19 01:34:40|183016.9|182886.9|183020.9|182890.9|183020.9|182890.9|183016.1|182886.1|13
1734572090000|2024-12-19 01:34:50|183025.9|182895.9|183022.3|182892.3|183028.4|182898.4|183015.4|182885.4|9
1734572100000|2024-12-19 01:35:00|183023.5|182893.5|183023.9|182893.9|183028.6|182898.6|183020.4|182890.4|10
1734572110000|2024-12-19 01:35:10|183020.9|182890.9|183017|182887|183020.9|182890.9|183017|182887|4
1734572120000|2024-12-19 01:35:20|183016.7|182886.7|182977.6|182847.6|183021.1|182891.1|182977.6|182847.6|15
1734572130000|2024-12-19 01:35:30|183024.1|182810.9|182988.4|182858.4|183024.1|182863.9|182983.8|182810.9|18
1734572140000|2024-12-19 01:35:40|182988.5|182858.5|182986.7|182856.7|182997.6|182867.6|182986.7|182856.7|13
1734572150000|2024-12-19 01:35:50|182988.7|182858.7|182987.8|182857.8|182991.7|182861.7|182984.2|182854.2|14
1734572160000|2024-12-19 01:36:00|182985.5|182855.5|182981.2|182851.2|182988.5|182858.5|182978.2|182848.2|19
1734572170000|2024-12-19 01:36:10|182980.8|182850.8|182982|182852|182984.5|182854.5|182979|182849|13
1734572180000|2024-12-19 01:36:20|182978.5|182848.5|182967.6|182837.6|182983.7|182853.7|182967.3|182837.3|11
1734572190000|2024-12-19 01:36:30|182982.2|182852.2|182969.7|182839.7|182982.2|182852.2|182969.7|182839.7|5
1734572200000|2024-12-19 01:36:40|182966.7|182836.7|182979|182849|182982.2|182852.2|182966.7|182836.7|12
1734572210000|2024-12-19 01:36:50|182977.5|182847.5|182967.3|182837.3|182979.7|182849.7|182967.3|182837.3|9
1734572220000|2024-12-19 01:37:00|182966.5|182836.5|182981.5|182851.5|182985.8|182855.8|182966.5|182836.5|12
1734572230000|2024-12-19 01:37:10|182977.7|182847.7|182976.7|182846.7|182985.7|182855.7|182976.2|182846.2|11
1734572240000|2024-12-19 01:37:20|182969|182839|182982.2|182852.2|182982.2|182852.2|182968.3|182838.3|9
1734572250000|2024-12-19 01:37:30|182971|182841|182977.2|182847.2|182986.4|182856.4|182965.7|182835.7|14
1734572260000|2024-12-19 01:37:40|182980.5|182850.5|182982.3|182852.3|182982.6|182852.6|182970|182840|13
1734572270000|2024-12-19 01:37:50|182979.5|182849.5|182969|182839|182981.7|182851.7|182968.7|182838.7|10
1734572280000|2024-12-19 01:38:00|182970|182840|182976|182846|182979.5|182849.5|182969.3|182839.3|10
1734572290000|2024-12-19 01:38:10|182978.2|182848.2|182983|182853|182987.5|182857.5|182971|182841|13
1734572300000|2024-12-19 01:38:20|182983.7|182853.7|182971|182841|182983.7|182853.7|182968.3|182838.3|8
1734572310000|2024-12-19 01:38:30|182971.3|182841.3|182932.4|182802.4|182972.8|182842.8|182932.4|182802.4|10
1734572320000|2024-12-19 01:38:40|182933.3|182803.3|182932.1|182802.1|182933.3|182803.3|182932.1|182802.1|3
1734572330000|2024-12-19 01:38:50|182932.7|182802.7|182933.4|182803.4|182933.4|182803.4|182932.7|182802.7|3
1734572340000|2024-12-19 01:39:00|182933.5|182803.5|182840.6|182710.6|182933.5|182803.5|182834.1|182704.1|19
1734572350000|2024-12-19 01:39:10|182885.1|182672.5|182841.4|182711.4|182886.3|182711.4|182838.3|182671.3|7
1734572360000|2024-12-19 01:39:20|182841.3|182711.3|182844.2|182714.2|182844.2|182714.2|182838.4|182708.4|15
1734572370000|2024-12-19 01:39:30|182844|182714|182843.2|182713.2|182844.5|182714.5|182839.5|182709.5|9
1734572380000|2024-12-19 01:39:40|182843.3|182713.3|182837.9|182707.9|182843.3|182713.3|182833.8|182703.8|11
1734572390000|2024-12-19 01:39:50|182835.2|182705.2|182846.3|182716.3|182846.3|182716.3|182834.4|182704.4|8
1734572400000|2024-12-19 01:40:00|182846|182716|182860.7|182730.7|182862.9|182732.9|182842.5|182712.5|16
1734572410000|2024-12-19 01:40:10|182853.8|182723.8|182841.7|182711.7|182861.2|182731.2|182838.1|182708.1|14
1734572420000|2024-12-19 01:40:20|182844.4|182714.4|182860.2|182730.2|182869.8|182739.8|182842.5|182712.5|17
1734572430000|2024-12-19 01:40:30|182859.6|182729.6|182856.9|182726.9|182863.6|182733.6|182856.7|182726.7|9
1734572440000|2024-12-19 01:40:40|182866.2|182736.2|182861.2|182731.2|182866.6|182736.6|182844.7|182714.7|17
1734572450000|2024-12-19 01:40:50|182852.3|182722.3|182838.8|182708.8|182861.5|182731.5|182835.3|182705.3|19
1734572460000|2024-12-19 01:41:00|182843.3|182713.3|182857.8|182727.8|182864.4|182734.4|182838.1|182708.1|13
1734572470000|2024-12-19 01:41:10|182857.6|182727.6|182855.1|182725.1|182864.8|182734.8|182848|182718|11
1734572480000|2024-12-19 01:41:20|182854.9|182724.9|182848.5|182718.5|182860.3|182730.3|182846.8|182716.8|10
1734572490000|2024-12-19 01:41:30|182854.5|182724.5|182854.2|182724.2|182857.4|182727.4|182844.3|182714.3|9
1734572500000|2024-12-19 01:41:40|182854.1|182724.1|182849.2|182719.2|182862.5|182732.5|182847.4|182717.4|15
1734572510000|2024-12-19 01:41:50|182865.3|182735.3|182861.6|182731.6|182866|182736|182849|182719|16
1734572520000|2024-12-19 01:42:00|182861.4|182731.4|182866.1|182736.1|182866.1|182736.1|182861.3|182731.3|4
1734572530000|2024-12-19 01:42:10|182865.1|182735.1|182863.7|182733.7|182865.1|182735.1|182863.7|182733.7|4
1734572540000|2024-12-19 01:42:20|182863.8|182733.8|182898.7|182768.7|182900.9|182770.9|182861.9|182731.9|7
1734572550000|2024-12-19 01:42:30|182899|182769|182887.3|182757.3|182899|182769|182887.3|182757.3|7
1734572560000|2024-12-19 01:42:40|182886.9|182756.9|182885.4|182755.4|182890.6|182760.6|182878.7|182748.7|9
1734572570000|2024-12-19 01:42:50|182883.6|182753.6|182876|182746|182889.4|182759.4|182871.7|182741.7|13
1734572580000|2024-12-19 01:43:00|182873.7|182743.7|182838.4|182708.4|182873.7|182743.7|182824.6|182694.6|18
1734572590000|2024-12-19 01:43:10|182838.6|182708.6|182830.6|182700.6|182838.7|182708.7|182828.3|182698.3|15
1734572600000|2024-12-19 01:43:20|182826.6|182696.6|182818.6|182688.6|182830.8|182700.8|182818.1|182688.1|13
1734572610000|2024-12-19 01:43:30|182820.4|182690.4|182814|182684|182824.8|182694.8|182814|182684|12
1734572620000|2024-12-19 01:43:40|182810.9|182680.9|182830.2|182700.2|182836.2|182706.2|182810.9|182680.9|13
1734572630000|2024-12-19 01:43:50|182829.2|182699.2|182838.3|182708.3|182850.3|182720.3|182829.2|182699.2|7
1734572640000|2024-12-19 01:44:00|182838.1|182708.1|182829.6|182699.6|182851.9|182721.9|182829.6|182699.6|17
1734572650000|2024-12-19 01:44:10|182827|182697|182838.1|182708.1|182846.6|182716.6|182827|182697|12
1734572660000|2024-12-19 01:44:20|182842.5|182712.5|182843|182713|182851.4|182721.4|182842.5|182712.5|6
1734572670000|2024-12-19 01:44:30|182844.3|182714.3|182839.7|182709.7|182848.8|182718.8|182839.7|182709.7|4
1734572680000|2024-12-19 01:44:40|182838.2|182708.2|182835.3|182705.3|182844.4|182714.4|182826.5|182696.5|11
1734572690000|2024-12-19 01:44:50|182834.8|182704.8|182832.7|182702.7|182851.2|182721.2|182829.8|182699.8|12
1734572700000|2024-12-19 01:45:00|182848.5|182718.5|182833.5|182703.5|182851|182721|182831.9|182701.9|15
1734572710000|2024-12-19 01:45:10|182833.4|182703.4|182841.5|182711.5|182848.1|182718.1|182832.5|182702.5|10
1734572720000|2024-12-19 01:45:20|182841.8|182711.8|182849.8|182719.8|182851.7|182721.7|182841.8|182711.8|16
1734572730000|2024-12-19 01:45:30|182852.3|182722.3|182854.9|182724.9|182857.4|182727.4|182846.1|182716.1|9
1734572740000|2024-12-19 01:45:40|182854.8|182724.8|182835.3|182705.3|182854.8|182724.8|182830.1|182700.1|13
1734572750000|2024-12-19 01:45:50|182824.7|182694.7|182818.8|182688.8|182829.2|182699.2|182812.9|182682.9|14
1734572760000|2024-12-19 01:46:00|182819|182689|182836.8|182706.8|182847|182717|182811.2|182681.2|16
1734572770000|2024-12-19 01:46:10|182827.3|182697.3|182840.3|182710.3|182840.5|182710.5|182821.7|182691.7|14
1734572780000|2024-12-19 01:46:20|182840|182710|182832.8|182702.8|182843.3|182713.3|182832.8|182702.8|11
1734572790000|2024-12-19 01:46:30|182834.3|182704.3|182829.3|182699.3|182834.3|182704.3|182817.9|182687.9|9
1734572800000|2024-12-19 01:46:40|182829.9|182699.9|182823.1|182693.1|182838.9|182708.9|182820.8|182690.8|14
1734572810000|2024-12-19 01:46:50|182823.3|182693.3|182815.2|182685.2|182823.4|182693.4|182814.9|182684.9|11
1734572820000|2024-12-19 01:47:00|182815.4|182685.4|182814.7|182684.7|182815.4|182685.4|182804.4|182674.4|6
1734572830000|2024-12-19 01:47:10|182809.4|182679.4|182811.6|182681.6|182816.5|182686.5|182809.4|182679.4|11
1734572840000|2024-12-19 01:47:20|182810.6|182680.6|182809.6|182679.6|182811.6|182681.6|182808.9|182678.9|8
1734572850000|2024-12-19 01:47:30|182809.9|182679.9|182829|182699|182839.5|182709.5|182809.9|182679.9|18
1734572860000|2024-12-19 01:47:40|182829.3|182699.3|182846.4|182642.4|182855.3|182700.3|182802.6|182626|16
1734572870000|2024-12-19 01:47:50|182845.8|182642.9|182813.4|182683.4|182845.8|182683.4|182808.1|182642.9|10
1734572880000|2024-12-19 01:48:00|182814.5|182684.5|182814.2|182684.2|182814.5|182684.5|182813.1|182683.1|8
1734572890000|2024-12-19 01:48:10|182814.1|182684.1|182812.1|182682.1|182814.1|182684.1|182811.1|182681.1|8
1734572900000|2024-12-19 01:48:20|182809.2|182679.2|182809.1|182679.1|182809.2|182679.2|182809.1|182679.1|2
1734572910000|2024-12-19 01:48:30|182809.2|182679.2|182815.9|182685.9|182819.5|182689.5|182809.2|182679.2|7
1734572920000|2024-12-19 01:48:40|182816.2|182686.2|182815.9|182685.9|182816.9|182686.9|182815.9|182685.9|5
1734572930000|2024-12-19 01:48:50|182816.4|182686.4|182833.3|182703.3|182839.4|182709.4|182816.4|182686.4|16
1734572940000|2024-12-19 01:49:00|182829.8|182699.8|182833|182703|182833.8|182703.8|182825.6|182695.6|12
1734572950000|2024-12-19 01:49:10|182833.2|182703.2|182826.9|182696.9|182833.6|182703.6|182826.6|182696.6|14
1734572960000|2024-12-19 01:49:20|182826.6|182696.6|182849.8|182719.8|182849.8|182719.8|182826.6|182696.6|12
1734572970000|2024-12-19 01:49:30|182844.7|182714.7|182847.1|182717.1|182855.7|182725.7|182839.9|182709.9|15
1734572980000|2024-12-19 01:49:40|182839.3|182709.3|182838.1|182708.1|182839.3|182709.3|182838.1|182708.1|5
1734572990000|2024-12-19 01:49:50|182842.3|182712.3|182852|182722|182852|182722|182838|182708|8
1734573000000|2024-12-19 01:50:00|182852.2|182722.2|182860.7|182730.7|182860.7|182730.7|182851.7|182721.7|4
1734573010000|2024-12-19 01:50:10|182862.9|182732.9|182860.8|182730.8|182864.1|182734.1|182860.1|182730.1|6
1734573020000|2024-12-19 01:50:20|182862.8|182732.8|182863.8|182733.8|182865.1|182735.1|182862.8|182732.8|6
1734573030000|2024-12-19 01:50:30|182863.5|182733.5|182892.5|182762.5|182902.8|182772.8|182863.3|182733.3|11
1734573040000|2024-12-19 01:50:40|182900.4|182770.4|182893.1|182763.1|182900.4|182770.4|182889|182759|8
1734573050000|2024-12-19 01:50:50|182893.4|182763.4|182893.1|182763.1|182893.4|182763.4|182893.1|182763.1|3
1734573060000|2024-12-19 01:51:00|182894|182764|182893.7|182763.7|182899.5|182769.5|182893.6|182763.6|4
1734573070000|2024-12-19 01:51:10|182893.6|182763.6|182895.5|182765.5|182904.4|182774.4|182889.5|182759.5|10
1734573080000|2024-12-19 01:51:20|182896.3|182766.3|182899.1|182769.1|182909.7|182779.7|182894|182764|7
1734573090000|2024-12-19 01:51:30|182888.9|182758.9|182888.4|182758.4|182892.6|182762.6|182885.9|182755.9|12
1734573100000|2024-12-19 01:51:40|182888.6|182758.6|182881.6|182751.6|182888.8|182758.8|182881.6|182751.6|4
1734573110000|2024-12-19 01:51:50|182881.3|182751.3|182884.9|182754.9|182884.9|182754.9|182881.3|182751.3|5
1734573120000|2024-12-19 01:52:00|182886.1|182756.1|182884.4|182754.4|182889.7|182759.7|182880.6|182750.6|9
1734573130000|2024-12-19 01:52:10|182880.3|182750.3|182884.1|182754.1|182884.1|182754.1|182880.3|182750.3|3
1734573140000|2024-12-19 01:52:20|182886.4|182756.4|182882.2|182752.2|182895.7|182765.7|182875.5|182745.5|19
1734573150000|2024-12-19 01:52:30|182901.9|182771.9|182893.1|182763.1|182901.9|182771.9|182890|182760|8
1734573160000|2024-12-19 01:52:40|182893.4|182763.4|182890.1|182760.1|182896|182766|182887.9|182757.9|14
1734573170000|2024-12-19 01:52:50|182889.9|182759.9|182896.2|182766.2|182896.2|182766.2|182889.9|182759.9|6
1734573180000|2024-12-19 01:53:00|182895|182765|182892.8|182762.8|182896.3|182766.3|182889.3|182759.3|18
1734573190000|2024-12-19 01:53:10|182886.5|182756.5|182881.2|182751.2|182886.5|182756.5|182880.9|182750.9|7
1734573200000|2024-12-19 01:53:20|182888.4|182758.4|182885.4|182755.4|182895.3|182765.3|182885.4|182755.4|14
1734573210000|2024-12-19 01:53:30|182887.9|182757.9|182885.5|182755.5|182887.9|182757.9|182885.5|182755.5|4
1734573220000|2024-12-19 01:53:40|182885.9|182755.9|182881|182751|182885.9|182755.9|182881|182751|4
1734573230000|2024-12-19 01:53:50|182881.2|182751.2|182885.4|182755.4|182885.4|182755.4|182881|182751|4
1734573240000|2024-12-19 01:54:00|182885|182755|182878|182748|182885|182755|182877.9|182747.9|7
1734573250000|2024-12-19 01:54:10|182877.7|182747.7|182877.7|182747.7|182882.1|182752.1|182876.5|182746.5|4
1734573260000|2024-12-19 01:54:20|182882|182752|182881.8|182751.8|182889.4|182759.4|182881.8|182751.8|7
1734573270000|2024-12-19 01:54:30|182882.3|182752.3|182867.7|182737.7|182882.3|182752.3|182867.7|182737.7|8
1734573280000|2024-12-19 01:54:40|182867.9|182737.9|182877.6|182747.6|182886.1|182756.1|182867|182737|10
1734573290000|2024-12-19 01:54:50|182878.1|182748.1|182876.5|182746.5|182879.1|182749.1|182874.8|182744.8|4
1734573300000|2024-12-19 01:55:00|182897.6|182767.6|182893.9|182763.9|182897.6|182767.6|182890.1|182760.1|8
1734573310000|2024-12-19 01:55:10|182894.1|182764.1|182896.6|182766.6|182907|182777|182894.1|182764.1|9
1734573320000|2024-12-19 01:55:20|182897.1|182767.1|182895.9|182765.9|182897.6|182767.6|182889.5|182759.5|7
1734573330000|2024-12-19 01:55:30|182895.3|182765.3|182895.2|182765.2|182895.5|182765.5|182895.2|182765.2|4
1734573340000|2024-12-19 01:55:40|182892.4|182762.4|182893.5|182763.5|182894|182764|182889.1|182759.1|7
1734573350000|2024-12-19 01:55:50|182895.3|182765.3|182893|182763|182895.3|182765.3|182889.7|182759.7|9
1734573360000|2024-12-19 01:56:00|182894.4|182764.4|182888.5|182758.5|182894.4|182764.4|182887.1|182757.1|6
1734573370000|2024-12-19 01:56:10|182887.5|182757.5|182884.7|182754.7|182887.5|182757.5|182884.7|182754.7|2
1734573380000|2024-12-19 01:56:20|182884.4|182754.4|182862.4|182732.4|182884.4|182754.4|182862.4|182732.4|8
1734573390000|2024-12-19 01:56:30|182862.8|182732.8|182863.4|182733.4|182865.4|182735.4|182862.1|182732.1|5
1734573410000|2024-12-19 01:56:50|182864|182734|182873|182743|182873|182743|182864|182734|3
1734573420000|2024-12-19 01:57:00|182875.9|182745.9|182893.5|182763.5|182894.9|182764.9|182875.9|182745.9|10
1734573430000|2024-12-19 01:57:10|182894.2|182764.2|182890.9|182760.9|182894.2|182764.2|182890.9|182760.9|4
1734573440000|2024-12-19 01:57:20|182890.3|182760.3|182890|182760|182892|182762|182887.1|182757.1|4
1734573450000|2024-12-19 01:57:30|182899.3|182769.3|182900.4|182770.4|182900.7|182770.7|182899.2|182769.2|6
1734573460000|2024-12-19 01:57:40|182893.1|182763.1|182888.9|182758.9|182893.1|182763.1|182879|182749|10
1734573470000|2024-12-19 01:57:50|182889.2|182759.2|182882.4|182752.4|182889.2|182759.2|182882.4|182752.4|3
1734573480000|2024-12-19 01:58:00|182881.2|182751.2|182877.1|182747.1|182881.2|182751.2|182876.6|182746.6|5
1734573490000|2024-12-19 01:58:10|182871.9|182741.9|182879.5|182749.5|182881.5|182751.5|182871.9|182741.9|4
1734573500000|2024-12-19 01:58:20|182879.8|182749.8|182876.2|182746.2|182887|182757|182875.9|182745.9|8
1734573510000|2024-12-19 01:58:30|182876.5|182746.5|182895.6|182765.6|182903.4|182773.4|182876.5|182746.5|6
1734573520000|2024-12-19 01:58:40|182895.7|182765.7|182899.1|182769.1|182899.1|182769.1|182895.6|182765.6|5
1734573530000|2024-12-19 01:58:50|182898|182768|182897.1|182767.1|182898|182768|182890|182760|7
1734573540000|2024-12-19 01:59:00|182897.6|182767.6|182897.1|182767.1|182897.6|182767.6|182896.9|182766.9|3
1734573550000|2024-12-19 01:59:10|182896.2|182766.2|182896.9|182766.9|182897.1|182767.1|182896.2|182766.2|3
1734573570000|2024-12-19 01:59:30|182897.1|182767.1|182897.1|182767.1|182899.1|182769.1|182897.1|182767.1|3
1734573580000|2024-12-19 01:59:40|182896.7|182766.7|182897.1|182767.1|182897.5|182767.5|182896.7|182766.7|4
1734573590000|2024-12-19 01:59:50|182897.3|182767.3|182897.4|182767.4|182897.4|182767.4|182897.1|182767.1|3
1734573600000|2024-12-19 02:00:00|182897.1|182767.1|182884.2|182754.2|182897.1|182767.1|182877.8|182747.8|15
1734573610000|2024-12-19 02:00:10|182884|182754|182884.6|182754.6|182886.9|182756.9|182884|182754|6
1734573620000|2024-12-19 02:00:20|182884.5|182754.5|182879.7|182749.7|182884.6|182754.6|182879.7|182749.7|6
1734573630000|2024-12-19 02:00:30|182861.7|182731.7|182870.4|182740.4|182873|182743|182861.7|182731.7|8
1734573640000|2024-12-19 02:00:40|182870.7|182740.7|182861.2|182731.2|182870.7|182740.7|182853.9|182723.9|12
1734573650000|2024-12-19 02:00:50|182861.7|182731.7|182861.1|182731.1|182861.8|182731.8|182861.1|182731.1|5
1734573660000|2024-12-19 02:01:00|182859.8|182729.8|182849.3|182719.3|182859.8|182729.8|182817.5|182687.5|18
1734573670000|2024-12-19 02:01:10|182849.1|182719.1|182847.3|182717.3|182855.9|182725.9|182847.3|182717.3|13
1734573680000|2024-12-19 02:01:20|182847|182717|182898.6|182768.6|182900.8|182770.8|182847|182717|13
1734573690000|2024-12-19 02:01:30|182897.8|182767.8|182911.7|182781.7|182911.7|182781.7|182897.8|182767.8|14
1734573700000|2024-12-19 02:01:40|182911.5|182781.5|182911.4|182781.4|182911.5|182781.5|182904.8|182774.8|11
1734573710000|2024-12-19 02:01:50|182914.4|182784.4|182906.3|182776.3|182914.4|182784.4|182900.9|182770.9|11
1734573720000|2024-12-19 02:02:00|182906.1|182776.1|182905.9|182775.9|182906.4|182776.4|182905.4|182775.4|7
1734573730000|2024-12-19 02:02:10|182909.9|182779.9|182904.7|182774.7|182912.9|182782.9|182904.7|182774.7|16
1734573740000|2024-12-19 02:02:20|182901.5|182771.5|182901.5|182771.5|182904.5|182774.5|182900.8|182770.8|5
1734573750000|2024-12-19 02:02:30|182901.2|182771.2|182906.2|182776.2|182906.4|182776.4|182901.2|182771.2|7
1734573760000|2024-12-19 02:02:40|182907.1|182777.1|182910.5|182780.5|182916.5|182786.5|182906|182776|8
1734573770000|2024-12-19 02:02:50|182910.1|182780.1|182911|182781|182918|182788|182910.1|182780.1|6
1734573780000|2024-12-19 02:03:00|182916.5|182786.5|182926.2|182796.2|182930.7|182800.7|182914.7|182784.7|15
1734573790000|2024-12-19 02:03:10|182923.7|182793.7|182903.9|182773.9|182924.6|182794.6|182903.9|182773.9|12
1734573800000|2024-12-19 02:03:20|182905.4|182775.4|182920.2|182790.2|182921|182791|182905.4|182775.4|8
1734573810000|2024-12-19 02:03:30|182920|182790|182914.2|182784.2|182920|182790|182914.2|182784.2|6
1734573820000|2024-12-19 02:03:40|182915.5|182785.5|182907.4|182777.4|182915.5|182785.5|182907.2|182777.2|4
1734573830000|2024-12-19 02:03:50|182909.8|182779.8|182922.8|182792.8|182922.8|182792.8|182909.2|182779.2|8
1734573840000|2024-12-19 02:04:00|182919.9|182789.9|182922.2|182792.2|182922.2|182792.2|182918|182788|9
1734573850000|2024-12-19 02:04:10|182922.4|182792.4|182923.3|182793.3|182923.3|182793.3|182919.3|182789.3|7
1734573860000|2024-12-19 02:04:20|182921.7|182791.7|182902.1|182772.1|182921.7|182791.7|182902.1|182772.1|11
1734573870000|2024-12-19 02:04:30|182902.6|182772.6|182911.4|182781.4|182912.1|182782.1|182902.6|182772.6|9
1734573880000|2024-12-19 02:04:40|182910.4|182780.4|182907.2|182777.2|182912.9|182782.9|182907.2|182777.2|9
1734573890000|2024-12-19 02:04:50|182907.7|182777.7|182903.1|182813.1|182907.7|182813.1|182897.7|182777|7
1734573900000|2024-12-19 02:05:00|182902.1|182812.1|182899.2|182809.2|182903|182813|182896.8|182806.8|6
1734573910000|2024-12-19 02:05:10|182892.9|182802.9|182929.4|182839.4|182929.4|182839.4|182891.6|182801.6|8
1734573920000|2024-12-19 02:05:20|182930.3|182840.3|182938.7|182808.7|182958.7|182840.3|182930.3|182808.7|14
1734573930000|2024-12-19 02:05:30|182931.8|182801.8|182935|182805|182935.3|182805.3|182931.8|182801.8|6
1734573940000|2024-12-19 02:05:40|182935.2|182805.2|182938.5|182808.5|182946.7|182816.7|182931.2|182801.2|13
1734573950000|2024-12-19 02:05:50|182936.5|182806.5|182920.1|182830.1|182940.4|182841.7|182920.1|182805.6|10
1734573960000|2024-12-19 02:06:00|182918|182828|182914.9|182784.9|182941.5|182828|182908.8|182778.8|12
1734573970000|2024-12-19 02:06:10|182916.7|182786.7|182911.1|182781.1|182920.1|182790.1|182911.1|182781.1|9
1734573980000|2024-12-19 02:06:20|182911.6|182781.6|182911.6|182781.6|182911.6|182781.6|182908.6|182778.6|9
1734573990000|2024-12-19 02:06:30|182911.3|182781.3|182927.1|182797.1|182927.1|182797.1|182910.7|182780.7|9
1734574000000|2024-12-19 02:06:40|182928.2|182798.2|182935.3|182805.3|182941.6|182811.6|182927.6|182797.6|14
1734574010000|2024-12-19 02:06:50|182938.5|182808.5|182947.7|182817.7|182948|182818|182938.5|182808.5|7
1734574020000|2024-12-19 02:07:00|182946.5|182816.5|182949|182819|182956.9|182826.9|182946.5|182816.5|14
1734574030000|2024-12-19 02:07:10|182930|182840|182935.4|182845.4|182936.7|182846.7|182930|182840|5
1734574040000|2024-12-19 02:07:20|182936.3|182846.3|182941.5|182851.5|182941.5|182851.5|182935.4|182845.4|9
1734574050000|2024-12-19 02:07:30|182941.3|182851.3|182936.6|182846.6|182941.5|182851.5|182936.6|182846.6|6
1734574060000|2024-12-19 02:07:40|182934.3|182844.3|182973.8|182843.8|182973.8|182879.8|182934.3|182842.7|12
1734574070000|2024-12-19 02:07:50|182973.6|182843.6|182970.6|182840.6|182974.7|182844.7|182966.1|182836.1|10
1734574080000|2024-12-19 02:08:00|182968.3|182838.3|182974.1|182844.1|182974.1|182844.1|182964|182834|11
1734574090000|2024-12-19 02:08:10|182974.4|182844.4|182976.9|182846.9|182976.9|182846.9|182970.9|182840.9|4
1734574100000|2024-12-19 02:08:20|182978.3|182848.3|182976.4|182846.4|182979|182849|182976.4|182846.4|4
1734574110000|2024-12-19 02:08:30|182981.9|182851.9|182981.2|182851.2|182982.9|182852.9|182976.7|182846.7|10
1734574120000|2024-12-19 02:08:40|182987.2|182857.2|182987.8|182857.8|182998.5|182868.5|182985.7|182855.7|19
1734574130000|2024-12-19 02:08:50|182986|182856|182983.6|182853.6|182990.8|182860.8|182979.5|182849.5|8
1734574140000|2024-12-19 02:09:00|182983.8|182853.8|182987.3|182857.3|182987.4|182857.4|182983.1|182853.1|13
1734574150000|2024-12-19 02:09:10|182990.1|182860.1|182977.9|182847.9|182990.1|182860.1|182977.9|182847.9|9
1734574160000|2024-12-19 02:09:20|182978.2|182848.2|182979.5|182849.5|182980.5|182850.5|182978.2|182848.2|6
1734574170000|2024-12-19 02:09:30|182979.8|182849.8|182988.7|182858.7|182988.7|182858.7|182979.8|182849.8|7
1734574180000|2024-12-19 02:09:40|182988.5|182858.5|182988|182858|182988.8|182858.8|182988|182858|3
1734574190000|2024-12-19 02:09:50|182988.8|182858.8|182979.6|182849.6|182988.8|182858.8|182973.6|182843.6|10
1734574200000|2024-12-19 02:10:00|182979|182849|182982.8|182852.8|182984.7|182854.7|182979|182849|10
1734574210000|2024-12-19 02:10:10|182982|182852|182981.2|182851.2|182982|182852|182981.2|182851.2|5
1734574220000|2024-12-19 02:10:20|182981|182851|182981.3|182851.3|182983|182853|182980.8|182850.8|11
1734574230000|2024-12-19 02:10:30|182981.9|182851.9|182982.2|182852.2|182982.2|182852.2|182981.9|182851.9|2
1734574240000|2024-12-19 02:10:40|182981|182851|182973.4|182843.4|182981|182851|182969.1|182839.1|6
1734574250000|2024-12-19 02:10:50|182974.5|182844.5|182962.9|182872.9|182974.9|182878.9|182962.9|182844.5|4
1734574260000|2024-12-19 02:11:00|182951.4|182861.4|182965.9|182835.9|182973.6|182868.4|182951.4|182835.9|7
1734574270000|2024-12-19 02:11:10|182967.4|182837.4|182968|182838|182968.1|182838.1|182967.4|182837.4|5
1734574280000|2024-12-19 02:11:20|182971|182841|182971.6|182841.6|182974.6|182844.6|182971|182841|5
1734574290000|2024-12-19 02:11:30|182971.7|182841.7|182977.4|182847.4|182980.4|182850.4|182971.6|182841.6|10
1734574300000|2024-12-19 02:11:40|182977.2|182847.2|182989.7|182859.7|182997.2|182867.2|182977.2|182847.2|8
1734574310000|2024-12-19 02:11:50|182989.4|182859.4|182997.5|182867.5|182997.5|182867.5|182981.8|182851.8|7
1734574320000|2024-12-19 02:12:00|182997.6|182867.6|182997.5|182867.5|182997.6|182867.6|182997.5|182867.5|2
1734574330000|2024-12-19 02:12:10|182991.3|182861.3|182989.1|182859.1|182992.6|182862.6|182975.9|182845.9|14
1734574340000|2024-12-19 02:12:20|182989.3|182859.3|182969.2|182839.2|182992|182862|182969|182839|8
1734574350000|2024-12-19 02:12:30|182968.9|182838.9|182967.9|182837.9|182969.4|182839.4|182967.9|182837.9|7
1734574360000|2024-12-19 02:12:40|182968.4|182838.4|182968.7|182838.7|182970.8|182840.8|182968.4|182838.4|7
1734574370000|2024-12-19 02:12:50|182966.3|182836.3|182977.5|182847.5|182985|182855|182966.3|182836.3|11
1734574380000|2024-12-19 02:13:00|182975.2|182845.2|182979.1|182849.1|182984.4|182854.4|182975.2|182845.2|11
1734574390000|2024-12-19 02:13:10|182979.4|182849.4|182980.9|182850.9|182980.9|182850.9|182979.4|182849.4|4
1734574400000|2024-12-19 02:13:20|182980|182850|182990.8|182860.8|182992.2|182862.2|182980|182850|6
1734574410000|2024-12-19 02:13:30|182991|182861|182990.1|182860.1|182991.2|182861.2|182988|182858|6
1734574420000|2024-12-19 02:13:40|182989.6|182859.6|182991.1|182861.1|182991.4|182861.4|182989.6|182859.6|7
1734574430000|2024-12-19 02:13:50|182991.5|182861.5|182971.1|182881.1|182991.5|182881.1|182971.1|182861.5|2
1734574450000|2024-12-19 02:14:10|182975.9|182885.9|182979.4|182889.4|182981.9|182891.9|182975.9|182885.9|10
1734574460000|2024-12-19 02:14:20|182978.7|182888.7|182978.9|182888.9|182978.9|182888.9|182978.7|182888.7|3
1734574470000|2024-12-19 02:14:30|182978.8|182888.8|182978.5|182888.5|182978.8|182888.8|182978.5|182888.5|2
1734574480000|2024-12-19 02:14:40|182980.3|182890.3|182981.6|182891.6|182981.6|182891.6|182980.3|182890.3|4
1734574490000|2024-12-19 02:14:50|182981.5|182891.5|182981.4|182891.4|182981.5|182891.5|182981.4|182891.4|2
1734574500000|2024-12-19 02:15:00|182985.1|182895.1|183007.4|182917.4|183013.1|182923.1|182985.1|182895.1|12
1734574510000|2024-12-19 02:15:10|183004.6|182914.6|183006|182916|183006.7|182916.7|183000.7|182910.7|9
1734574520000|2024-12-19 02:15:20|183006.2|182916.2|183004.6|182914.6|183006.3|182916.3|183004.6|182914.6|5
1734574530000|2024-12-19 02:15:30|183001.1|182911.1|183004.4|182914.4|183019.4|182929.4|183001.1|182911.1|9
1734574540000|2024-12-19 02:15:40|183001.6|182911.6|182992|182902|183003.8|182913.8|182992|182902|7
1734574550000|2024-12-19 02:15:50|182992.2|182902.2|183001.1|182871.1|183001.1|182903.3|182989.2|182859.2|9
1734574560000|2024-12-19 02:16:00|182998.3|182868.3|182979|182849|182998.3|182868.3|182979|182849|7
1734574570000|2024-12-19 02:16:10|182981.3|182851.3|182985.6|182855.6|182986|182856|182981.3|182851.3|8
1734574580000|2024-12-19 02:16:20|182985.8|182855.8|182984.9|182854.9|182990|182860|182977.7|182847.7|10
1734574590000|2024-12-19 02:16:30|182984.7|182854.7|182982.6|182852.6|182984.7|182854.7|182976.6|182846.6|9
1734574600000|2024-12-19 02:16:40|182982.9|182852.9|182979.6|182849.6|182984.8|182854.8|182979.6|182849.6|7
1734574610000|2024-12-19 02:16:50|182976.7|182846.7|182978.8|182848.8|182978.8|182848.8|182976.5|182846.5|3
1734574620000|2024-12-19 02:17:00|182978.3|182848.3|182975.5|182845.5|182978.3|182848.3|182974.3|182844.3|7
1734574630000|2024-12-19 02:17:10|182975.9|182845.9|182987|182857|182987|182857|182975.6|182845.6|4
1734574640000|2024-12-19 02:17:20|182987.3|182857.3|182983.8|182853.8|182987.3|182857.3|182983.8|182853.8|4
1734574650000|2024-12-19 02:17:30|182983.3|182853.3|182981.5|182851.5|182983.3|182853.3|182981.5|182851.5|4
1734574660000|2024-12-19 02:17:40|182980.3|182850.3|182981.7|182851.7|182981.7|182851.7|182980.3|182850.3|3
1734574670000|2024-12-19 02:17:50|182981.4|182851.4|182988.7|182858.7|182989.7|182859.7|182978.2|182848.2|6
1734574680000|2024-12-19 02:18:00|182983.2|182853.2|182973.7|182843.7|182984.8|182854.8|182971.5|182841.5|9
1734574690000|2024-12-19 02:18:10|182978.4|182848.4|182980.2|182850.2|182983.1|182853.1|182978.4|182848.4|10
1734574700000|2024-12-19 02:18:20|182982.2|182852.2|182982.1|182852.1|182982.5|182852.5|182982.1|182852.1|6
1734574710000|2024-12-19 02:18:30|182982.4|182852.4|182970.6|182840.6|182982.4|182852.4|182970.6|182840.6|6
1734574720000|2024-12-19 02:18:40|182970.8|182840.8|182972.7|182842.7|182972.7|182842.7|182970.8|182840.8|5
1734574730000|2024-12-19 02:18:50|182972.5|182842.5|182972.8|182842.8|182972.8|182842.8|182972.4|182842.4|4
1734574740000|2024-12-19 02:19:00|182972.7|182842.7|182983.8|182853.8|182984.3|182854.3|182972.5|182842.5|6
1734574750000|2024-12-19 02:19:10|182987|182857|183001.7|182871.7|183001.7|182871.7|182987|182857|7
1734574760000|2024-12-19 02:19:20|182999.2|182869.2|182999.2|182869.2|182999.2|182869.2|182999.2|182869.2|1
1734574770000|2024-12-19 02:19:30|182996.1|182866.1|182983.6|182853.6|182996.1|182866.1|182982.2|182852.2|13
1734574780000|2024-12-19 02:19:40|182985.4|182855.4|182990.5|182860.5|182990.5|182860.5|182980.5|182850.5|7
1734574790000|2024-12-19 02:19:50|182990.3|182860.3|182991.5|182861.5|182991.5|182861.5|182990.3|182860.3|5
1734574800000|2024-12-19 02:20:00|182991.3|182861.3|182983|182853|182994.9|182864.9|182981.9|182851.9|10
1734574810000|2024-12-19 02:20:10|182986.1|182856.1|182952.9|182822.9|182986.1|182856.1|182952.9|182822.9|8
1734574820000|2024-12-19 02:20:20|182953.4|182823.4|182962.1|182832.1|182963|182833|182953.4|182823.4|13
1734574830000|2024-12-19 02:20:30|182961.9|182831.9|182968.1|182838.1|182973.6|182843.6|182961.9|182831.9|7
1734574840000|2024-12-19 02:20:40|182969.4|182839.4|182970.8|182840.8|182972.4|182842.4|182966.8|182836.8|10
1734574850000|2024-12-19 02:20:50|182972.4|182842.4|182972.8|182842.8|182972.8|182842.8|182970.5|182840.5|3
1734574860000|2024-12-19 02:21:00|182973.1|182843.1|182957.7|182827.7|182973.1|182843.1|182955.8|182825.8|7
1734574870000|2024-12-19 02:21:10|182955.2|182825.2|182932.1|182802.1|182955.2|182825.2|182930.8|182800.8|6
1734574880000|2024-12-19 02:21:20|182933.3|182803.3|182933.6|182803.6|182933.9|182803.9|182933.3|182803.3|4
1734574890000|2024-12-19 02:21:30|182936.1|182806.1|182932.1|182802.1|182936.1|182806.1|182932.1|182802.1|5
1734574900000|2024-12-19 02:21:40|182931.9|182801.9|182927.7|182797.7|182932.2|182802.2|182927.7|182797.7|6
1734574910000|2024-12-19 02:21:50|182927.6|182797.6|182927.6|182797.6|182927.6|182797.6|182927.6|182797.6|1
1734574920000|2024-12-19 02:22:00|182928|182798|182932|182802|182932|182802|182927.9|182797.9|4
1734574930000|2024-12-19 02:22:10|182930.9|182800.9|182906.7|182776.7|182930.9|182800.9|182906.7|182776.7|5
1734574940000|2024-12-19 02:22:20|182909.5|182779.5|182894.2|182804.2|182909.5|182805.6|182889.4|182779.5|8
1734574950000|2024-12-19 02:22:30|182894.4|182804.4|182892.9|182802.9|182894.7|182804.7|182892.6|182802.6|5
1734574960000|2024-12-19 02:22:40|182893|182803|182893|182803|182893.8|182803.8|182893|182803|7
1734574970000|2024-12-19 02:22:50|182893.1|182803.1|182910.4|182780.4|182911.9|182803.1|182890.5|182778.5|6
1734574980000|2024-12-19 02:23:00|182915.4|182785.4|182912.9|182782.9|182918|182788|182909.9|182779.9|14
1734574990000|2024-12-19 02:23:10|182910.9|182780.9|182901.6|182771.6|182918.4|182788.4|182899.9|182769.9|11
1734575000000|2024-12-19 02:23:20|182904.6|182774.6|182919.9|182789.9|182920.4|182790.4|182904.6|182774.6|10
1734575010000|2024-12-19 02:23:30|182923.8|182793.8|182927.1|182797.1|182938.7|182808.7|182923.8|182793.8|10
1734575020000|2024-12-19 02:23:40|182926.8|182796.8|182930.5|182800.5|182936.6|182806.6|182926.8|182796.8|9
1734575030000|2024-12-19 02:23:50|182930.7|182800.7|182927.5|182797.5|182930.8|182800.8|182927.5|182797.5|6
1734575040000|2024-12-19 02:24:00|182926.5|182796.5|182847.8|182717.8|182927|182797|182838.2|182708.2|9
1734575050000|2024-12-19 02:24:10|182859|182729|182860.6|182730.6|182860.6|182730.6|182859|182729|2
1734575060000|2024-12-19 02:24:20|182858.5|182728.5|182787.6|182657.6|182858.7|182728.7|182787.6|182657.6|8
1734575070000|2024-12-19 02:24:30|182787.4|182657.4|182759.4|182629.4|182787.4|182657.4|182757.4|182627.4|9
1734575080000|2024-12-19 02:24:40|182761.4|182631.4|182755.7|182625.7|182761.4|182631.4|182751.8|182621.8|20
1734575090000|2024-12-19 02:24:50|182758.2|182628.2|182756.6|182626.6|182760.1|182630.1|182750.4|182620.4|28
1734575100000|2024-12-19 02:25:00|182759.3|182629.3|182764.9|182634.9|182764.9|182634.9|182738.2|182608.2|21
1734575110000|2024-12-19 02:25:10|182765.3|182635.3|182763.2|182633.2|182765.3|182635.3|182763.2|182633.2|5
1734575120000|2024-12-19 02:25:20|182763.1|182633.1|182763.6|182633.6|182768.4|182638.4|182763.1|182633.1|8
1734575130000|2024-12-19 02:25:30|182764.6|182634.6|182777.9|182647.9|182778.1|182648.1|182764.6|182634.6|11
1734575140000|2024-12-19 02:25:40|182778.1|182648.1|182775.1|182645.1|182778.1|182648.1|182775.1|182645.1|6
1734575150000|2024-12-19 02:25:50|182777.3|182647.3|182777.1|182647.1|182777.4|182647.4|182774.4|182644.4|8
1734575160000|2024-12-19 02:26:00|182776.6|182646.6|182776.3|182646.3|182777.2|182647.2|182773.7|182643.7|6
1734575170000|2024-12-19 02:26:10|182773.8|182643.8|182830.2|182700.2|182841.6|182711.6|182768.8|182638.8|15
1734575180000|2024-12-19 02:26:20|182836.5|182706.5|182835|182705|182840.4|182710.4|182824.7|182694.7|14
1734575190000|2024-12-19 02:26:30|182833.5|182703.5|182835.8|182705.8|182840.3|182710.3|182829.5|182699.5|6
1734575200000|2024-12-19 02:26:40|182833.6|182703.6|182838.9|182708.9|182844.5|182714.5|182830.5|182700.5|12
1734575210000|2024-12-19 02:26:50|182835.4|182705.4|182851.9|182721.9|182851.9|182721.9|182833|182703|9
1734575220000|2024-12-19 02:27:00|182854.9|182724.9|182846.5|182716.5|182859.7|182729.7|182832.4|182702.4|15
1734575230000|2024-12-19 02:27:10|182842.8|182712.8|182853.4|182763.4|182854.8|182763.9|182841.7|182711.7|15
1734575240000|2024-12-19 02:27:20|182852.4|182762.4|182857.4|182767.4|182857.4|182767.4|182852.4|182762.4|9
1734575250000|2024-12-19 02:27:30|182855.1|182765.1|182907.2|182777.2|182907.2|182797.2|182854.8|182764.8|15
1734575260000|2024-12-19 02:27:40|182907.3|182777.3|182906.1|182776.1|182908.3|182778.3|182906|182776|6
1734575270000|2024-12-19 02:27:50|182904.1|182774.1|182907.5|182777.5|182907.7|182777.7|182904.1|182774.1|7
1734575280000|2024-12-19 02:28:00|182908.6|182778.6|182906.6|182776.6|182918|182788|182903.4|182773.4|12
1734575290000|2024-12-19 02:28:10|182904.8|182774.8|182877.1|182747.1|182909.3|182779.3|182877.1|182747.1|9
1734575300000|2024-12-19 02:28:20|182881|182751|182887.3|182757.3|182887.3|182757.3|182878.6|182748.6|8
1734575310000|2024-12-19 02:28:30|182884.6|182754.6|182910|182780|182910|182780|182879.6|182749.6|11
1734575320000|2024-12-19 02:28:40|182913|182783|182885|182755|182915.5|182785.5|182885|182755|10
1734575330000|2024-12-19 02:28:50|182891.2|182761.2|182876.9|182746.9|182895.7|182765.7|182876.9|182746.9|6
1734575340000|2024-12-19 02:29:00|182877.2|182747.2|182876.9|182746.9|182881.9|182751.9|182875.4|182745.4|8
1734575350000|2024-12-19 02:29:10|182873.7|182743.7|182873.6|182743.6|182875.9|182745.9|182866.3|182736.3|8
1734575360000|2024-12-19 02:29:20|182867.1|182737.1|182871.3|182741.3|182873.6|182743.6|182864.3|182734.3|8
1734575370000|2024-12-19 02:29:30|182866.1|182736.1|182867.6|182737.6|182867.6|182737.6|182864.5|182734.5|4
1734575380000|2024-12-19 02:29:40|182866.7|182736.7|182859.6|182769.6|182866.7|182770.1|182851.1|182736.7|8
1734575390000|2024-12-19 02:29:50|182858.8|182768.8|182868.9|182738.9|182868.9|182769.8|182853.6|182737.9|5
1734575400000|2024-12-19 02:30:00|182868.7|182738.7|182862.7|182772.7|182870.4|182774.3|182854.9|182738.6|13
1734575410000|2024-12-19 02:30:10|182868.2|182778.2|182868.1|182778.1|182869.9|182779.9|182866.1|182776.1|7
1734575420000|2024-12-19 02:30:20|182868.3|182778.3|182854.3|182764.3|182868.3|182778.3|182853.1|182763.1|11
1734575430000|2024-12-19 02:30:30|182852.5|182762.5|182854.2|182764.2|182855.3|182765.3|182852.5|182762.5|4
1734575440000|2024-12-19 02:30:40|182855|182765|182839.6|182749.6|182856.1|182766.1|182838.2|182748.2|7
1734575450000|2024-12-19 02:30:50|182841.5|182751.5|182849.3|182759.3|182849.3|182759.3|182838.6|182748.6|8
1734575460000|2024-12-19 02:31:00|182846|182756|182846.1|182756.1|182850.5|182760.5|182839.1|182749.1|13
1734575470000|2024-12-19 02:31:10|182839.3|182749.3|182851.5|182761.5|182856.5|182766.5|182839.3|182749.3|6
1734575480000|2024-12-19 02:31:20|182850.2|182760.2|182862|182772|182863|182773|182850.2|182760.2|11
1734575490000|2024-12-19 02:31:30|182868.2|182778.2|182875|182745|182900.4|182810.4|182868.2|182742.2|15
1734575500000|2024-12-19 02:31:40|182876.4|182746.4|182890.9|182760.9|182890.9|182760.9|182875.6|182745.6|9
1734575510000|2024-12-19 02:31:50|182890.6|182760.6|182885|182755|182907.9|182777.9|182885|182755|8
1734575520000|2024-12-19 02:32:00|182885.5|182755.5|182883.8|182753.8|182885.5|182755.5|182881.3|182751.3|8
1734575530000|2024-12-19 02:32:10|182880.5|182750.5|182872|182742|182880.5|182750.5|182871.1|182741.1|6
1734575540000|2024-12-19 02:32:20|182871.3|182741.3|182874.1|182744.1|182874.1|182744.1|182871|182741|6
1734575550000|2024-12-19 02:32:30|182873.4|182743.4|182857.2|182767.2|182873.4|182767.2|182856.8|182726.8|7
1734575560000|2024-12-19 02:32:40|182855|182765|182854.7|182764.7|182855|182765|182854.5|182764.5|5
1734575570000|2024-12-19 02:32:50|182855|182765|182846.1|182756.1|182855.2|182765.2|182846.1|182756.1|6
1734575580000|2024-12-19 02:33:00|182846|182756|182847.2|182757.2|182850|182760|182846|182756|6
1734575590000|2024-12-19 02:33:10|182846.9|182756.9|182860.2|182770.2|182860.2|182770.2|182836.4|182746.4|6
1734575600000|2024-12-19 02:33:20|182859.8|182769.8|182842.9|182752.9|182863.2|182773.2|182842.9|182752.9|9
1734575610000|2024-12-19 02:33:30|182842.8|182752.8|182856.7|182766.7|182856.7|182766.7|182842.8|182752.8|7
1734575620000|2024-12-19 02:33:40|182856.8|182766.8|182865.1|182775.1|182869.3|182779.3|182856.7|182766.7|6
1734575630000|2024-12-19 02:33:50|182869.6|182779.6|182869.3|182779.3|182871.5|182781.5|182864.1|182774.1|6
1734575640000|2024-12-19 02:34:00|182868|182778|182889|182759|182902.5|182812.5|182867.7|182748.8|13
1734575650000|2024-12-19 02:34:10|182888.8|182758.8|182889.4|182759.4|182889.4|182759.4|182888.8|182758.8|8
1734575660000|2024-12-19 02:34:20|182888.7|182758.7|182885.4|182755.4|182888.7|182758.7|182885.4|182755.4|8
1734575670000|2024-12-19 02:34:30|182885.7|182755.7|182828.7|182698.7|182885.7|182755.7|182827.7|182697.7|11
1734575680000|2024-12-19 02:34:40|182828.4|182698.4|182817.6|182687.6|182828.4|182698.4|182817.4|182687.4|14
1734575690000|2024-12-19 02:34:50|182817.4|182687.4|182822.1|182692.1|182823.8|182693.8|182817.4|182687.4|9
1734575700000|2024-12-19 02:35:00|182821.1|182691.1|182822.2|182692.2|182822.2|182692.2|182820.3|182690.3|11
1734575710000|2024-12-19 02:35:10|182828.4|182698.4|182832.3|182702.3|182832.3|182702.3|182827.4|182697.4|10
1734575720000|2024-12-19 02:35:20|182829.3|182699.3|182838.7|182708.7|182839.4|182709.4|182821.7|182691.7|13
1734575730000|2024-12-19 02:35:30|182835.7|182705.7|182827.4|182697.4|182835.9|182705.9|182824.2|182694.2|13
1734575740000|2024-12-19 02:35:40|182824.2|182694.2|182821.2|182691.2|182828.7|182698.7|182821.2|182691.2|17
1734575750000|2024-12-19 02:35:50|182820.3|182690.3|182818.3|182688.3|182825.6|182695.6|182812.3|182682.3|17
1734575760000|2024-12-19 02:36:00|182836.3|182706.3|182831.4|182701.4|182839.8|182709.8|182828.2|182698.2|21
1734575770000|2024-12-19 02:36:10|182828.7|182698.7|182834.2|182704.2|182835.5|182705.5|182826.1|182696.1|19
1734575780000|2024-12-19 02:36:20|182829|182699|182832.2|182702.2|182835.8|182705.8|182829|182699|6
1734575790000|2024-12-19 02:36:30|182834.4|182704.4|182836.9|182706.9|182845.7|182715.7|182832.4|182702.4|21
1734575800000|2024-12-19 02:36:40|182835|182705|182828.8|182698.8|182837.4|182707.4|182826.4|182696.4|16
1734575810000|2024-12-19 02:36:50|182834|182704|182816.8|182726.8|182834|182735.1|182812.9|182704|27
1734575820000|2024-12-19 02:37:00|182811.9|182721.9|182818.9|182728.9|182823.2|182733.2|182810.9|182720.9|23
1734575830000|2024-12-19 02:37:10|182850.5|182720.5|182850.6|182720.6|182850.7|182720.7|182850.2|182720.2|4
1734575840000|2024-12-19 02:37:20|182850.4|182720.4|182862.9|182732.9|182865.6|182735.6|182850.4|182720.4|6
1734575850000|2024-12-19 02:37:30|182856.2|182726.2|182861.5|182731.5|182864.4|182734.4|182856.2|182726.2|7
1734575860000|2024-12-19 02:37:40|182861.9|182731.9|182865.1|182735.1|182865.1|182735.1|182861.9|182731.9|2
1734575870000|2024-12-19 02:37:50|182864|182734|182843.7|182713.7|182865.9|182735.9|182841.6|182711.6|7
1734575880000|2024-12-19 02:38:00|182842.8|182712.8|182818.5|182728.5|182850.1|182732.4|182818.5|182709.5|27
1734575890000|2024-12-19 02:38:10|182818.8|182728.8|182839.6|182749.6|182839.8|182749.8|182818.8|182728.8|16
1734575900000|2024-12-19 02:38:20|182838.5|182748.5|182840.6|182750.6|182840.6|182750.6|182838.5|182748.5|7
1734575910000|2024-12-19 02:38:30|182840.2|182750.2|182845.3|182755.3|182845.3|182755.3|182840.2|182750.2|4
1734575920000|2024-12-19 02:38:40|182842.1|182752.1|182844.8|182754.8|182853.4|182763.4|182842.1|182752.1|4
1734575930000|2024-12-19 02:38:50|182844.5|182754.5|182849.2|182759.2|182849.2|182759.2|182844.3|182754.3|4
1734575940000|2024-12-19 02:39:00|182848.3|182758.3|182849.3|182759.3|182849.3|182759.3|182848.3|182758.3|5
1734575950000|2024-12-19 02:39:10|182855.3|182765.3|182875.6|182785.6|182875.6|182785.6|182853.3|182763.3|9
1734575960000|2024-12-19 02:39:20|182874.6|182784.6|182903.2|182813.2|182903.2|182813.2|182873.8|182783.8|17
1734575970000|2024-12-19 02:39:30|182903.3|182813.3|182870.9|182740.9|182903.3|182813.3|182863.8|182740.9|9
1734575980000|2024-12-19 02:39:40|182880.8|182750.8|182878.2|182748.2|182880.8|182750.8|182878.2|182748.2|7
1734575990000|2024-12-19 02:39:50|182878.3|182748.3|182880.2|182750.2|182880.6|182750.6|182878.3|182748.3|7
1734576000000|2024-12-19 02:40:00|182880.3|182750.3|182885.8|182795.8|182890.1|182795.8|182865.2|182750|9
1734576010000|2024-12-19 02:40:10|182887.1|182797.1|182886.3|182796.3|182887.1|182797.1|182884.8|182794.8|4
1734576020000|2024-12-19 02:40:20|182851|182761|182856.7|182766.7|182858.8|182768.8|182851|182761|7
1734576030000|2024-12-19 02:40:30|182856.4|182766.4|182856.7|182766.7|182856.7|182766.7|182856.4|182766.4|2
1734576040000|2024-12-19 02:40:40|182858.1|182768.1|182845.8|182755.8|182858.1|182768.1|182841.1|182751.1|6
1734576050000|2024-12-19 02:40:50|182846.1|182756.1|182846.1|182756.1|182846.3|182756.3|182846.1|182756.1|3
1734576060000|2024-12-19 02:41:00|182846.3|182756.3|182833.7|182743.7|182850.4|182760.4|182833.7|182743.7|10
1734576070000|2024-12-19 02:41:10|182845|182755|182850.5|182760.5|182853.3|182763.3|182837.8|182747.8|18
1734576080000|2024-12-19 02:41:20|182853.6|182763.6|182855.4|182765.4|182861.6|182771.6|182845|182755|10
1734576090000|2024-12-19 02:41:30|182852.3|182762.3|182879.8|182789.8|182879.8|182789.8|182852.3|182762.3|13
1734576100000|2024-12-19 02:41:40|182879.3|182789.3|182878.9|182788.9|182879.3|182789.3|182878.9|182788.9|2
1734576110000|2024-12-19 02:41:50|182877.9|182787.9|182875.9|182785.9|182877.9|182787.9|182875.9|182785.9|4
1734576120000|2024-12-19 02:42:00|182875.8|182785.8|182876.2|182786.2|182876.2|182786.2|182875.8|182785.8|3
1734576130000|2024-12-19 02:42:10|182877.2|182787.2|182876|182786|182877.2|182787.2|182875|182785|4
1734576140000|2024-12-19 02:42:20|182872.3|182782.3|182872.3|182782.3|182872.3|182782.3|182872.3|182782.3|1
1734576150000|2024-12-19 02:42:30|182872.6|182782.6|182873.1|182783.1|182876.3|182786.3|182870.1|182780.1|6
1734576160000|2024-12-19 02:42:40|182873.5|182783.5|182874.3|182784.3|182874.3|182784.3|182873.5|182783.5|4
1734576170000|2024-12-19 02:42:50|182878.3|182788.3|182881.8|182791.8|182881.8|182791.8|182878.3|182788.3|4
1734576180000|2024-12-19 02:43:00|182881.6|182791.6|182881.3|182791.3|182881.6|182791.6|182881.3|182791.3|2
1734576190000|2024-12-19 02:43:10|182875.2|182785.2|182929.9|182799.9|182942|182827.2|182875.2|182785.2|22
1734576200000|2024-12-19 02:43:20|182934.6|182804.6|182937.7|182807.7|182944.4|182814.4|182931.9|182801.9|21
1734576210000|2024-12-19 02:43:30|182936.3|182806.3|182939.9|182809.9|182943.2|182813.2|182929.7|182799.7|11
1734576220000|2024-12-19 02:43:40|182937.3|182807.3|182933.2|182803.2|182940.3|182810.3|182930.6|182800.6|24
1734576230000|2024-12-19 02:43:50|182933.4|182803.4|182932.3|182802.3|182933.7|182803.7|182932.3|182802.3|6
1734576240000|2024-12-19 02:44:00|182931.6|182801.6|182930.4|182800.4|182933.6|182803.6|182928.6|182798.6|14
1734576250000|2024-12-19 02:44:10|182931.1|182801.1|182923.4|182793.4|182931.3|182801.3|182923.4|182793.4|7
1734576260000|2024-12-19 02:44:20|182923.7|182793.7|182893.3|182763.3|182932|182802|182893|182763|15
1734576270000|2024-12-19 02:44:30|182896.5|182766.5|182898|182768|182907.8|182777.8|182896.5|182766.5|12
1734576280000|2024-12-19 02:44:40|182899.3|182769.3|182897|182767|182905.4|182775.4|182897|182767|8
1734576290000|2024-12-19 02:44:50|182897.3|182767.3|182895.4|182765.4|182897.3|182767.3|182895.4|182765.4|4
1734576300000|2024-12-19 02:45:00|182896.7|182766.7|182854.7|182764.7|182896.7|182767.8|182844.5|182740.7|12
1734576310000|2024-12-19 02:45:10|182846.1|182756.1|182852.3|182762.3|182852.3|182762.3|182846.1|182756.1|4
1734576320000|2024-12-19 02:45:20|182852.2|182762.2|182857.3|182767.3|182858.5|182768.5|182852.2|182762.2|7
1734576330000|2024-12-19 02:45:30|182857.4|182767.4|182857.3|182767.3|182857.4|182767.4|182857.3|182767.3|2
1734576340000|2024-12-19 02:45:40|182857.1|182767.1|182849.4|182759.4|182857.1|182767.1|182843.7|182753.7|9
1734576350000|2024-12-19 02:45:50|182850|182760|182835.9|182745.9|182850|182760|182832.8|182742.8|9
1734576360000|2024-12-19 02:46:00|182855.7|182765.7|182856.6|182766.6|182856.6|182766.6|182849.4|182759.4|9
1734576370000|2024-12-19 02:46:10|182856.3|182766.3|182865.6|182735.6|182865.6|182766.3|182854.7|182731.7|6
1734576380000|2024-12-19 02:46:20|182865.2|182735.2|182867.4|182737.4|182873.2|182743.2|182855.4|182725.4|12
1734576390000|2024-12-19 02:46:30|182859|182729|182862|182732|182862|182732|182859|182729|2
1734576400000|2024-12-19 02:46:40|182858.9|182728.9|182858.8|182728.8|182858.9|182728.9|182858.6|182728.6|3
1734576410000|2024-12-19 02:46:50|182859.3|182729.3|182858|182728|182861.1|182731.1|182852.2|182722.2|12
1734576420000|2024-12-19 02:47:00|182858.1|182728.1|182879|182749|182882.5|182752.5|182857.7|182727.7|15
1734576430000|2024-12-19 02:47:10|182882.3|182752.3|182888.3|182758.3|182888.3|182758.3|182882.3|182752.3|8
1734576440000|2024-12-19 02:47:20|182888|182758|182887.5|182757.5|182888.2|182758.2|182887.5|182757.5|4
1734576450000|2024-12-19 02:47:30|182887.8|182757.8|182884.7|182754.7|182903.1|182773.1|182884.7|182754.7|11
1734576460000|2024-12-19 02:47:40|182885|182755|182884.8|182754.8|182885|182755|182884.8|182754.8|2
1734576470000|2024-12-19 02:47:50|182885|182755|182855.8|182725.8|182885|182755|182852.1|182722.1|11
1734576480000|2024-12-19 02:48:00|182856|182726|182857.4|182727.4|182870.3|182740.3|182856|182726|20
1734576490000|2024-12-19 02:48:10|182860.1|182730.1|182861.3|182731.3|182876.4|182746.4|182860.1|182730.1|10
1734576500000|2024-12-19 02:48:20|182875.7|182745.7|182873.3|182743.3|182880.5|182750.5|182873.3|182743.3|13
1734576510000|2024-12-19 02:48:30|182873.5|182743.5|182875|182745|182876.6|182746.6|182870.8|182740.8|7
1734576520000|2024-12-19 02:48:40|182875.6|182745.6|182878.7|182748.7|182878.7|182765.7|182855.7|182735.2|11
1734576530000|2024-12-19 02:48:50|182881.7|182751.7|182893.9|182763.9|182893.9|182763.9|182881.7|182751.7|5
1734576540000|2024-12-19 02:49:00|182897.8|182767.8|182862.1|182732.1|182897.8|182767.8|182859.1|182729.1|11
1734576550000|2024-12-19 02:49:10|182862.4|182732.4|182879.7|182749.7|182880.9|182750.9|182859.4|182729.4|15
1734576560000|2024-12-19 02:49:20|182876.9|182746.9|182883|182753|182883|182753|182868.8|182738.8|10
1734576570000|2024-12-19 02:49:30|182883.3|182753.3|182854.7|182724.7|182888.5|182758.5|182854.7|182724.7|10
1734576580000|2024-12-19 02:49:40|182858|182728|182867.2|182737.2|182875.8|182745.8|182854.5|182724.5|21
1734576590000|2024-12-19 02:49:50|182872.7|182742.7|182849.1|182759.1|182875.5|182759.7|182845.5|182737.1|11
1734576600000|2024-12-19 02:50:00|182849.2|182759.2|182852|182762|182852|182762|182845.7|182755.7|12
1734576610000|2024-12-19 02:50:10|182852.1|182762.1|182868|182738|182873.5|182766.1|182840.5|182737.8|23
1734576620000|2024-12-19 02:50:20|182871.4|182741.4|182855.7|182725.7|182877.3|182765.8|182849.4|182725.7|17
1734576630000|2024-12-19 02:50:30|182855.4|182725.4|182847.3|182717.3|182859.5|182729.5|182847.3|182717.3|10
1734576640000|2024-12-19 02:50:40|182847.1|182717.1|182846.2|182716.2|182848.6|182718.6|182846.2|182716.2|4
1734576650000|2024-12-19 02:50:50|182846.3|182716.3|182858.5|182728.5|182858.5|182728.5|182846.2|182716.2|6
1734576660000|2024-12-19 02:51:00|182856.7|182726.7|182856.2|182726.2|182861.3|182731.3|182856.2|182726.2|10
1734576670000|2024-12-19 02:51:10|182853.9|182723.9|182856.4|182726.4|182856.7|182726.7|182853.9|182723.9|7
1734576680000|2024-12-19 02:51:20|182856.5|182726.5|182856.5|182726.5|182859.5|182729.5|182856.3|182726.3|5
1734576690000|2024-12-19 02:51:30|182856.6|182726.6|182859.2|182729.2|182859.2|182729.2|182853.9|182723.9|5
1734576700000|2024-12-19 02:51:40|182859.7|182729.7|182872.3|182742.3|182872.9|182742.9|182859.7|182729.7|5
1734576710000|2024-12-19 02:51:50|182872.6|182742.6|182870.4|182740.4|182872.6|182742.6|182870.4|182740.4|3
1734576720000|2024-12-19 02:52:00|182873.3|182743.3|182903.9|182773.9|182905.7|182775.7|182863.1|182733.1|15
1734576730000|2024-12-19 02:52:10|182900.8|182770.8|182986.6|182707.9|183000|182780.6|182900.8|182697.1|17
1734576740000|2024-12-19 02:52:20|182911.3|182781.3|182922.1|182792.1|182922.1|182792.1|182905.5|182775.5|10
1734576750000|2024-12-19 02:52:30|182923.1|182793.1|182905.2|182775.2|182923.1|182793.1|182894|182764|18
1734576760000|2024-12-19 02:52:40|182904.9|182774.9|182869.3|182739.3|182905.6|182775.6|182869|182739|16
1734576770000|2024-12-19 02:52:50|182869|182739|182859.8|182729.8|182869.3|182739.3|182857.8|182727.8|18
1734576780000|2024-12-19 02:53:00|182862.8|182732.8|182787.5|182657.5|182862.8|182732.8|182787.5|182611.4|21
1734576790000|2024-12-19 02:53:10|182789.8|182659.8|182794|182664|182801.8|182671.8|182789.8|182659.8|16
1734576800000|2024-12-19 02:53:20|182796.6|182666.6|182810|182680|182813.9|182683.9|182792.9|182662.9|22
1734576810000|2024-12-19 02:53:30|182800.5|182670.5|182806.6|182676.6|182806.6|182676.6|182793.5|182663.5|17
1734576820000|2024-12-19 02:53:40|182803.1|182673.1|182803.1|182673.1|182811.5|182681.5|182796.1|182666.1|16
1734576830000|2024-12-19 02:53:50|182800.2|182670.2|182803.4|182673.4|182807.6|182677.6|182797.1|182667.1|11
1734576840000|2024-12-19 02:54:00|182798.1|182668.1|182794|182664|182801.2|182671.2|182794|182664|8
1734576850000|2024-12-19 02:54:10|182793.5|182663.5|182794|182664|182801|182671|182789.4|182659.4|12
1734576860000|2024-12-19 02:54:20|182794.2|182664.2|182789.6|182659.6|182797.8|182667.8|182786.8|182656.8|12
1734576870000|2024-12-19 02:54:30|182787.7|182657.7|182798.3|182668.3|182798.8|182668.8|182787.7|182657.7|12
1734576880000|2024-12-19 02:54:40|182798.4|182668.4|182795.5|182665.5|182799.8|182669.8|182793.9|182663.9|9
1734576890000|2024-12-19 02:54:50|182796.5|182666.5|182806.4|182676.4|182811.4|182681.4|182796.5|182666.5|10
1734576900000|2024-12-19 02:55:00|182806.2|182676.2|182804.8|182674.8|182806.2|182676.2|182797.7|182667.7|9
1734576910000|2024-12-19 02:55:10|182804.4|182674.4|182804.5|182674.5|182804.5|182674.5|182804.4|182674.4|2
1734576920000|2024-12-19 02:55:20|182804.9|182674.9|182808.2|182678.2|182808.2|182678.2|182804.9|182674.9|3
1734576930000|2024-12-19 02:55:30|182807.7|182677.7|182802.1|182672.1|182807.7|182677.7|182802.1|182672.1|3
1734576940000|2024-12-19 02:55:40|182801.9|182671.9|182796.7|182666.7|182801.9|182671.9|182789.9|182659.9|7
1734576950000|2024-12-19 02:55:50|182794.5|182664.5|182797.2|182667.2|182797.2|182667.2|182790.9|182660.9|6
1734576960000|2024-12-19 02:56:00|182797|182667|182791.6|182661.6|182797|182667|182787.8|182657.8|10
1734576970000|2024-12-19 02:56:10|182790.9|182660.9|182784.6|182654.6|182790.9|182660.9|182783.9|182653.9|5
1734576980000|2024-12-19 02:56:20|182786.4|182656.4|182788.6|182658.6|182791.3|182661.3|182778.3|182648.3|15
1734576990000|2024-12-19 02:56:30|182788.5|182658.5|182712.5|182582.5|182788.5|182658.5|182712.5|182542.4|11
1734577000000|2024-12-19 02:56:40|182711.7|182581.7|182713.5|182583.5|182715.7|182585.7|182709.2|182579.2|11
1734577010000|2024-12-19 02:56:50|182712.7|182582.7|182724.2|182594.2|182724.4|182594.4|182712.7|182582.7|10
1734577020000|2024-12-19 02:57:00|182724.3|182594.3|182704.4|182574.4|182724.6|182594.6|182702.9|182572.9|16
1734577030000|2024-12-19 02:57:10|182701.9|182571.9|182707.1|182577.1|182711.9|182581.9|182689.4|182559.4|26
1734577040000|2024-12-19 02:57:20|182703.4|182573.4|182709.2|182579.2|182709.9|182579.9|182698.6|182568.6|23
1734577050000|2024-12-19 02:57:30|182707.4|182577.4|182709.1|182579.1|182713.7|182583.7|182704.2|182574.2|26
1734577060000|2024-12-19 02:57:40|182705.8|182575.8|182708.7|182578.7|182710|182580|182702.6|182572.6|22
1734577070000|2024-12-19 02:57:50|182703.4|182573.4|182716.8|182586.8|182716.8|182586.8|182701.5|182571.5|18
1734577080000|2024-12-19 02:58:00|182712.6|182582.6|182724.1|182594.1|182725|182595|182712.6|182582.6|17
1734577090000|2024-12-19 02:58:10|182722.3|182592.3|182720.9|182590.9|182724.9|182594.9|182715.5|182585.5|15
1734577100000|2024-12-19 02:58:20|182718.9|182588.9|182722.8|182592.8|182725.1|182595.1|182709.2|182579.2|14
1734577110000|2024-12-19 02:58:30|182721.1|182591.1|182710.5|182580.5|182721.1|182591.1|182708.2|182578.2|14
1734577120000|2024-12-19 02:58:40|182709.5|182579.5|182712.1|182582.1|182717.4|182587.4|182709.5|182579.5|16
1734577130000|2024-12-19 02:58:50|182714.6|182584.6|182708.5|182578.5|182718.5|182588.5|182708.5|182578.5|14
1734577140000|2024-12-19 02:59:00|182711|182581|182717|182587|182720.7|182590.7|182708.5|182578.5|11
1734577150000|2024-12-19 02:59:10|182718|182588|182717.4|182587.4|182718|182588|182708.1|182578.1|9
1734577160000|2024-12-19 02:59:20|182717.9|182587.9|182720.2|182590.2|182720.5|182590.5|182713.5|182583.5|13
1734577170000|2024-12-19 02:59:30|182720.4|182590.4|182706|182576|182720.4|182590.4|182706|182576|9
1734577180000|2024-12-19 02:59:40|182706.6|182576.6|182705.9|182575.9|182707.3|182577.3|182705.9|182575.9|8
1734577190000|2024-12-19 02:59:50|182704.3|182574.3|182708|182578|182708.3|182578.3|182703.8|182573.8|9
1734577200000|2024-12-19 03:00:00|182708.7|182578.7|182707.2|182577.2|182712.5|182582.5|182706.7|182576.7|19
1734577210000|2024-12-19 03:00:10|182707.7|182577.7|182709.1|182579.1|182710.6|182580.6|182705.7|182575.7|11
1734577220000|2024-12-19 03:00:20|182712.1|182582.1|182724.6|182594.6|182734.5|182604.5|182712.1|182582.1|29
1734577230000|2024-12-19 03:00:30|182720|182590|182715.6|182585.6|182729.3|182599.3|182714.7|182584.7|15
1734577240000|2024-12-19 03:00:40|182713.6|182583.6|182716.4|182586.4|182722.1|182592.1|182713.6|182583.6|16
1734577250000|2024-12-19 03:00:50|182715.9|182585.9|182725.7|182595.7|182725.7|182595.7|182713.9|182583.9|11
1734577260000|2024-12-19 03:01:00|182723.5|182593.5|182733.7|182603.7|182733.7|182603.7|182717.1|182587.1|12
1734577270000|2024-12-19 03:01:10|182731|182601|182743.9|182613.9|182744.1|182614.1|182727.7|182597.7|8
1734577280000|2024-12-19 03:01:20|182743.2|182613.2|182723|182593|182743.2|182613.2|182717|182587|9
1734577290000|2024-12-19 03:01:30|182723.5|182593.5|182727.1|182597.1|182728.4|182598.4|182720.8|182590.8|10
1734577300000|2024-12-19 03:01:40|182729.3|182599.3|182730.2|182600.2|182730.2|182600.2|182721.4|182591.4|7
1734577310000|2024-12-19 03:01:50|182730.4|182600.4|182720|182590|182730.4|182600.4|182720|182590|8
1734577320000|2024-12-19 03:02:00|182725.2|182595.2|182730.1|182600.1|182730.1|182600.1|182725.2|182595.2|6
1734577330000|2024-12-19 03:02:10|182729.3|182599.3|182722.9|182592.9|182730.1|182600.1|182722.9|182592.9|4
1734577340000|2024-12-19 03:02:20|182722.8|182592.8|182728.9|182598.9|182729|182599|182722.8|182592.8|5
1734577350000|2024-12-19 03:02:30|182728.6|182598.6|182726.6|182596.6|182749.4|182619.4|182726.4|182596.4|13
1734577360000|2024-12-19 03:02:40|182727.6|182597.6|182721.3|182591.3|182727.9|182597.9|182721.3|182591.3|5
1734577370000|2024-12-19 03:02:50|182718.6|182588.6|182721.5|182591.5|182721.9|182591.9|182718.6|182588.6|5
1734577380000|2024-12-19 03:03:00|182726.5|182596.5|182720|182590|182729.7|182599.7|182719.5|182589.5|12
1734577390000|2024-12-19 03:03:10|182720.8|182590.8|182724.9|182594.9|182724.9|182594.9|182720.6|182590.6|4
1734577400000|2024-12-19 03:03:20|182724.6|182594.6|182723|182593|182724.8|182594.8|182720.7|182590.7|10
1734577410000|2024-12-19 03:03:30|182722.8|182592.8|182727|182597|182727.1|182597.1|182722.8|182592.8|4
1734577420000|2024-12-19 03:03:40|182726.5|182596.5|182743.7|182613.7|182748.8|182618.8|182726.5|182596.5|10
1734577430000|2024-12-19 03:03:50|182743.9|182613.9|182738.2|182608.2|182743.9|182613.9|182734.4|182604.4|8
1734577440000|2024-12-19 03:04:00|182737.5|182607.5|182734.3|182604.3|182737.5|182607.5|182734.3|182604.3|7
1734577450000|2024-12-19 03:04:10|182730.3|182600.3|182729.4|182599.4|182730.3|182600.3|182724.8|182594.8|8
1734577460000|2024-12-19 03:04:20|182730.5|182600.5|182728.5|182598.5|182734.8|182604.8|182726.3|182596.3|9
1734577470000|2024-12-19 03:04:30|182727.7|182597.7|182727.7|182597.7|182727.7|182597.7|182722.9|182592.9|6
1734577480000|2024-12-19 03:04:40|182727.3|182597.3|182727.3|182597.3|182728.3|182598.3|182725.4|182595.4|9
1734577490000|2024-12-19 03:04:50|182726|182596|182722.6|182592.6|182726.3|182596.3|182719.3|182589.3|7
1734577500000|2024-12-19 03:05:00|182720.7|182590.7|182720.5|182590.5|182720.8|182590.8|182720.5|182590.5|3
1734577510000|2024-12-19 03:05:10|182728.1|182598.1|182729.3|182599.3|182729.3|182599.3|182726.3|182596.3|9
1734577520000|2024-12-19 03:05:20|182729.5|182599.5|182731.9|182601.9|182731.9|182601.9|182728.6|182598.6|7
1734577530000|2024-12-19 03:05:30|182732.2|182602.2|182731.7|182601.7|182732.2|182602.2|182731.7|182601.7|4
1734577540000|2024-12-19 03:05:40|182731.5|182601.5|182744.1|182614.1|182744.1|182614.1|182731.3|182601.3|11
1734577550000|2024-12-19 03:05:50|182743.7|182613.7|182738.8|182608.8|182743.7|182613.7|182738.8|182608.8|5
1734577560000|2024-12-19 03:06:00|182739.5|182609.5|182738.4|182608.4|182741.2|182611.2|182734.8|182604.8|8
1734577570000|2024-12-19 03:06:10|182739.2|182609.2|182739.9|182609.9|182740|182610|182739.2|182609.2|3
1734577580000|2024-12-19 03:06:20|182739.6|182609.6|182743.6|182613.6|182746.4|182616.4|182738.6|182608.6|11
1734577590000|2024-12-19 03:06:30|182746.4|182616.4|182736.2|182606.2|182753.9|182623.9|182735.2|182605.2|10
1734577600000|2024-12-19 03:06:40|182738|182608|182778.9|182648.9|182782.5|182652.5|182737.8|182607.8|8
1734577610000|2024-12-19 03:06:50|182778.7|182648.7|182782.3|182652.3|182782.6|182652.6|182778.7|182648.7|8
1734577620000|2024-12-19 03:07:00|182780.9|182650.9|182811.7|182681.7|182812|182682|182780.9|182650.9|17
1734577630000|2024-12-19 03:07:10|182810.5|182680.5|182810.7|182680.7|182812.9|182682.9|182806.9|182676.9|16
1734577640000|2024-12-19 03:07:20|182810.8|182680.8|182808|182678|182812.7|182682.7|182808|182678|12
1734577650000|2024-12-19 03:07:30|182806.3|182676.3|182814.9|182684.9|182815.2|182685.2|182805|182675|9
1734577660000|2024-12-19 03:07:40|182816|182686|182818.4|182688.4|182821.6|182691.6|182812|182682|11
1734577670000|2024-12-19 03:07:50|182811.4|182681.4|182820.5|182690.5|182820.5|182690.5|182811.4|182681.4|7
1734577680000|2024-12-19 03:08:00|182821.2|182691.2|182823.7|182693.7|182843.1|182713.1|182821.2|182691.2|15
1734577690000|2024-12-19 03:08:10|182823.9|182693.9|182823.7|182693.7|182823.9|182693.9|182823.7|182693.7|2
1734577700000|2024-12-19 03:08:20|182823.8|182693.8|182826|182696|182835.3|182705.3|182823.8|182693.8|8
1734577710000|2024-12-19 03:08:30|182826.8|182696.8|182828.7|182698.7|182828.9|182698.9|182826.8|182696.8|4
1734577720000|2024-12-19 03:08:40|182827.7|182697.7|182911.7|182699.4|182931.5|182749.5|182806.2|182676.2|23
1734577730000|2024-12-19 03:08:50|182871.3|182741.3|182870.2|182740.2|182909.1|182744.5|182870|182699.9|17
1734577740000|2024-12-19 03:09:00|182873.2|182743.2|182873|182743|182877.4|182747.4|182868.5|182738.5|13
1734577750000|2024-12-19 03:09:10|182881|182751|182870.1|182740.1|182881|182751|182863.8|182733.8|12
1734577760000|2024-12-19 03:09:20|182872.1|182742.1|182874.1|182744.1|182881.2|182751.2|182870|182740|24
1734577770000|2024-12-19 03:09:30|182871.4|182741.4|182869|182739|182875.6|182745.6|182869|182739|14
1734577780000|2024-12-19 03:09:40|182871.8|182741.8|182877.4|182747.4|182880.6|182750.6|182871.8|182741.8|10
1734577790000|2024-12-19 03:09:50|182875.4|182745.4|182874.8|182744.8|182880.9|182750.9|182870.4|182740.4|17
1734577800000|2024-12-19 03:10:00|182872.4|182742.4|182880.4|182750.4|182885.2|182755.2|182862.7|182732.7|25
1734577810000|2024-12-19 03:10:10|182882.1|182752.1|182888.6|182758.6|182889.4|182759.4|182881.6|182751.6|10
1734577820000|2024-12-19 03:10:20|182892.7|182762.7|182873.5|182743.5|182892.7|182762.7|182870.3|182740.3|20
1734577830000|2024-12-19 03:10:30|182872.1|182742.1|182878.9|182748.9|182879.8|182749.8|182872.1|182742.1|14
1734577840000|2024-12-19 03:10:40|182878.7|182748.7|182880|182750|182884|182754|182867.9|182737.9|19
1734577850000|2024-12-19 03:10:50|182877.3|182747.3|182881|182751|182887.3|182757.3|182876.3|182746.3|10
1734577860000|2024-12-19 03:11:00|182878.1|182748.1|182873.2|182743.2|182880.8|182750.8|182867.1|182737.1|23
1734577870000|2024-12-19 03:11:10|182868.4|182738.4|182897.8|182767.8|182900.6|182770.6|182867.9|182737.9|22
1734577880000|2024-12-19 03:11:20|182890.5|182760.5|182882.8|182752.8|182890.5|182760.5|182877.6|182747.6|18
1734577890000|2024-12-19 03:11:30|182880.8|182750.8|182880.6|182750.6|182883.8|182753.8|182874.4|182744.4|8
1734577900000|2024-12-19 03:11:40|182881.5|182751.5|182901.5|182771.5|182904.7|182774.7|182871.2|182741.2|22
1734577910000|2024-12-19 03:11:50|182904|182774|182891.3|182761.3|182905|182775|182889.1|182759.1|16
1734577920000|2024-12-19 03:12:00|182892.8|182762.8|182902.4|182772.4|182902.4|182772.4|182890.9|182760.9|10
1734577930000|2024-12-19 03:12:10|182903.9|182773.9|182902.1|182772.1|182907.4|182777.4|182900.2|182770.2|18
1734577940000|2024-12-19 03:12:20|182899.6|182769.6|182896.4|182766.4|182904.8|182774.8|182893.7|182763.7|24
1734577950000|2024-12-19 03:12:30|182894.7|182764.7|182868.8|182738.8|182898|182768|182868.8|182738.8|21
1734577960000|2024-12-19 03:12:40|182871.3|182741.3|182847.6|182717.6|182871.3|182741.3|182843.9|182713.9|11
1734577970000|2024-12-19 03:12:50|182848.6|182718.6|182859.2|182729.2|182871.9|182741.9|182848.6|182718.6|21
1734577980000|2024-12-19 03:13:00|182855.4|182725.4|182815.7|182685.7|182855.4|182725.4|182815.7|182685.7|13
1734577990000|2024-12-19 03:13:10|182818.2|182688.2|182802.4|182672.4|182818.2|182688.2|182801.4|182671.4|15
1734578000000|2024-12-19 03:13:20|182798.2|182668.2|182798.1|182668.1|182802.8|182672.8|182790|182660|15
1734578010000|2024-12-19 03:13:30|182803.8|182673.8|182818|182688|182822.1|182692.1|182803.1|182673.1|15
1734578020000|2024-12-19 03:13:40|182815.9|182685.9|182813|182683|182816.9|182686.9|182812.8|182682.8|10
1734578030000|2024-12-19 03:13:50|182812.8|182682.8|182816.3|182686.3|182816.3|182686.3|182812.6|182682.6|5
1734578040000|2024-12-19 03:14:00|182817|182687|182821.6|182691.6|182823.6|182693.6|182814.1|182684.1|8
1734578050000|2024-12-19 03:14:10|182824.3|182694.3|182831.1|182701.1|182833.3|182703.3|182824.3|182694.3|6
1734578060000|2024-12-19 03:14:20|182832.3|182702.3|182837.1|182707.1|182838.9|182708.9|182827.3|182697.3|8
1734578070000|2024-12-19 03:14:30|182833.9|182703.9|182837.5|182707.5|182837.5|182707.5|182823.9|182693.9|17
1734578080000|2024-12-19 03:14:40|182838|182708|182827.6|182697.6|182838|182708|182812.8|182682.8|13
1734578090000|2024-12-19 03:14:50|182828.1|182698.1|182943.7|182722.9|182944.7|182729.4|182827.6|182697.6|10
1734578100000|2024-12-19 03:15:00|182942.4|182726.6|182899.6|182769.6|182946.9|182769.9|182899.6|182717.9|18
1734578110000|2024-12-19 03:15:10|182933.9|182731.8|182896.3|182766.3|182933.9|182769.1|182896.3|182731.1|9
1734578120000|2024-12-19 03:15:20|182896.4|182766.4|182900.1|182770.1|182904.6|182774.6|182896.1|182766.1|9
1734578130000|2024-12-19 03:15:30|182896.6|182766.6|182896.2|182766.2|182901.2|182771.2|182885.3|182755.3|13
1734578140000|2024-12-19 03:15:40|182900.8|182770.8|182885.7|182755.7|182900.8|182770.8|182880.4|182750.4|16
1734578150000|2024-12-19 03:15:50|182881.9|182751.9|182883.1|182753.1|182893.3|182763.3|182880.2|182750.2|20
1734578160000|2024-12-19 03:16:00|182879.6|182749.6|182897.4|182767.4|182901.3|182771.3|182879.6|182749.6|21
1734578170000|2024-12-19 03:16:10|182900.9|182770.9|182892.6|182762.6|182901.7|182771.7|182891.4|182761.4|14
1734578180000|2024-12-19 03:16:20|182896.5|182766.5|182896.2|182766.2|182905.1|182775.1|182895.9|182765.9|18
1734578190000|2024-12-19 03:16:30|182881|182751|182874|182744|182889.8|182759.8|182873.3|182743.3|13
1734578200000|2024-12-19 03:16:40|182872.5|182742.5|182883.4|182753.4|182889.4|182759.4|182872.5|182742.5|14
1734578210000|2024-12-19 03:16:50|182886.7|182756.7|182873.1|182743.1|182887.6|182757.6|182871.6|182741.6|16
1734578220000|2024-12-19 03:17:00|182875.8|182745.8|182820.2|182690.2|182875.8|182745.8|182818.2|182688.2|17
1734578230000|2024-12-19 03:17:10|182822|182692|182819.3|182689.3|182822.3|182692.3|182819.3|182689.3|8
1734578240000|2024-12-19 03:17:20|182819.6|182689.6|182816.2|182686.2|182819.6|182689.6|182814.2|182684.2|9
1734578250000|2024-12-19 03:17:30|182816|182686|182815.2|182685.2|182817.4|182687.4|182808|182678|8
1734578260000|2024-12-19 03:17:40|182815.5|182685.5|182809.1|182679.1|182815.8|182685.8|182809.1|182679.1|6
1734578270000|2024-12-19 03:17:50|182807.6|182677.6|182804.8|182674.8|182807.6|182677.6|182800.2|182670.2|7
1734578280000|2024-12-19 03:18:00|182805.3|182675.3|182812.2|182682.2|182812.7|182682.7|182803.9|182673.9|13
1734578290000|2024-12-19 03:18:10|182805.3|182675.3|182762.6|182632.6|182805.3|182675.3|182755.3|182594.7|13
1734578300000|2024-12-19 03:18:20|182762.3|182632.3|182743.1|182613.1|182765|182635|182739.6|182609.6|13
1734578310000|2024-12-19 03:18:30|182744.6|182614.6|182741.9|182611.9|182744.6|182614.6|182735.1|182605.1|6
1734578320000|2024-12-19 03:18:40|182741.1|182611.1|182749.8|182619.8|182750.2|182620.2|182741.1|182611.1|9
1734578330000|2024-12-19 03:18:50|182749.2|182619.2|182742.7|182612.7|182749.2|182619.2|182742.4|182612.4|6
1734578340000|2024-12-19 03:19:00|182747.4|182617.4|182745.8|182615.8|182747.4|182617.4|182744.6|182614.6|8
1734578350000|2024-12-19 03:19:10|182753|182623|182749.4|182619.4|182753|182623|182745.3|182615.3|11
1734578360000|2024-12-19 03:19:20|182749.5|182619.5|182746.2|182616.2|182749.5|182619.5|182745.4|182615.4|5
1734578370000|2024-12-19 03:19:30|182742.7|182612.7|182743.1|182613.1|182743.4|182613.4|182735.4|182605.4|10
1734578380000|2024-12-19 03:19:40|182750.6|182620.6|182750.2|182620.2|182757.7|182627.7|182747.5|182617.5|13
1734578390000|2024-12-19 03:19:50|182747.5|182617.5|182752.6|182622.6|182755.6|182625.6|182747.5|182617.5|8
1734578400000|2024-12-19 03:20:00|182752.1|182622.1|182749.5|182619.5|182752.1|182622.1|182744.9|182614.9|10
1734578410000|2024-12-19 03:20:10|182741.2|182611.2|182746.9|182616.9|182746.9|182616.9|182736.3|182606.3|8
1734578420000|2024-12-19 03:20:20|182750.9|182620.9|182746.8|182616.8|182750.9|182620.9|182745.7|182615.7|5
1734578430000|2024-12-19 03:20:30|182747.2|182617.2|182748|182618|182748.2|182618.2|182744.2|182614.2|6
1734578440000|2024-12-19 03:20:40|182747.8|182617.8|182746.2|182616.2|182747.8|182617.8|182742|182612|8
1734578450000|2024-12-19 03:20:50|182746.8|182616.8|182746.8|182616.8|182746.8|182616.8|182746.8|182616.8|1
1734578460000|2024-12-19 03:21:00|182749.3|182619.3|182740.2|182610.2|182749.3|182619.3|182738|182608|9
1734578470000|2024-12-19 03:21:10|182732.7|182602.7|182733.7|182603.7|182737.7|182607.7|182732.7|182602.7|9
1734578480000|2024-12-19 03:21:20|182732.8|182602.8|182722.4|182592.4|182736.9|182606.9|182718.9|182588.9|14
1734578490000|2024-12-19 03:21:30|182727.2|182597.2|182733.6|182603.6|182736.9|182606.9|182727.2|182597.2|8
1734578500000|2024-12-19 03:21:40|182731.4|182601.4|182716.4|182586.4|182731.4|182601.4|182716.4|182586.4|11
1734578510000|2024-12-19 03:21:50|182716.8|182586.8|182723.6|182593.6|182723.8|182593.8|182716.8|182586.8|5
1734578520000|2024-12-19 03:22:00|182727.4|182597.4|182729.5|182599.5|182729.9|182599.9|182722.1|182592.1|11
1734578530000|2024-12-19 03:22:10|182727|182597|182728.8|182598.8|182730.4|182600.4|182721.5|182591.5|12
1734578540000|2024-12-19 03:22:20|182729.9|182599.9|182734.1|182604.1|182734.1|182604.1|182728.8|182598.8|7
1734578550000|2024-12-19 03:22:30|182737.6|182607.6|182735.3|182605.3|182739.9|182609.9|182735.3|182605.3|9
1734578560000|2024-12-19 03:22:40|182733.5|182603.5|182730.5|182600.5|182736.7|182606.7|182730.4|182600.4|6
1734578570000|2024-12-19 03:22:50|182730.8|182600.8|182735.6|182605.6|182735.6|182605.6|182730.6|182600.6|3
1734578580000|2024-12-19 03:23:00|182736.8|182606.8|182738|182608|182738|182608|182732.4|182602.4|10
1734578590000|2024-12-19 03:23:10|182738.5|182608.5|182726.3|182596.3|182738.5|182608.5|182722.7|182592.7|8
1734578600000|2024-12-19 03:23:20|182722.8|182592.8|182739.2|182609.2|182739.2|182609.2|182718.3|182588.3|14
1734578610000|2024-12-19 03:23:30|182745.5|182615.5|182743.9|182613.9|182746.4|182616.4|182739.9|182609.9|10
1734578620000|2024-12-19 03:23:40|182744.2|182614.2|182733.9|182603.9|182744.4|182614.4|182733.9|182603.9|7
1734578630000|2024-12-19 03:23:50|182734.2|182604.2|182732.3|182602.3|182734.2|182604.2|182732.3|182602.3|4
1734578640000|2024-12-19 03:24:00|182733.5|182603.5|182735.2|182605.2|182735.2|182605.2|182733.3|182603.3|4
1734578650000|2024-12-19 03:24:10|182734.9|182604.9|182734.9|182604.9|182735.6|182605.6|182734.9|182604.9|3
1734578660000|2024-12-19 03:24:20|182733.5|182603.5|182732.8|182602.8|182735.2|182605.2|182732.3|182602.3|6
1734578670000|2024-12-19 03:24:30|182725.9|182595.9|182726|182596|182726|182596|182725.9|182595.9|2
1734578680000|2024-12-19 03:24:40|182728.9|182598.9|182745.3|182615.3|182745.3|182615.3|182728.9|182598.9|14
1734578690000|2024-12-19 03:24:50|182745.2|182615.2|182748.3|182618.3|182755.7|182625.7|182745.2|182615.2|16
1734578700000|2024-12-19 03:25:00|182747.5|182617.5|182749.4|182619.4|182752.8|182622.8|182745.8|182615.8|8
1734578710000|2024-12-19 03:25:10|182750.5|182620.5|182810.3|182680.3|182810.8|182680.8|182750.5|182620.5|12
1734578720000|2024-12-19 03:25:20|182807|182677|182805.2|182675.2|182809.8|182679.8|182803.5|182673.5|12
1734578730000|2024-12-19 03:25:30|182805.4|182675.4|182805.3|182675.3|182805.6|182675.6|182805.3|182675.3|3
1734578740000|2024-12-19 03:25:40|182805.2|182675.2|182801.6|182671.6|182805.2|182675.2|182795|182665|10
1734578750000|2024-12-19 03:25:50|182806.4|182676.4|182820.7|182690.7|182828.3|182698.3|182798.7|182668.7|11
1734578760000|2024-12-19 03:26:00|182817.7|182687.7|182830.6|182700.6|182830.6|182700.6|182817.1|182687.1|12
1734578770000|2024-12-19 03:26:10|182850.4|182720.4|182826.2|182696.2|182859.3|182729.3|182820.3|182690.3|15
1734578780000|2024-12-19 03:26:20|182823.9|182693.9|182827.1|182697.1|182830.1|182700.1|182823.9|182693.9|10
1734578790000|2024-12-19 03:26:30|182823.8|182693.8|182816.9|182686.9|182823.8|182693.8|182816.9|182686.9|11
1734578800000|2024-12-19 03:26:40|182817.2|182687.2|182833.1|182703.1|182833.1|182703.1|182817.2|182687.2|12
1734578810000|2024-12-19 03:26:50|182841.4|182711.4|182832.2|182702.2|182854.5|182724.5|182832.2|182702.2|9
1734578820000|2024-12-19 03:27:00|182832.6|182702.6|182822.3|182692.3|182832.6|182702.6|182816.1|182686.1|7
1734578830000|2024-12-19 03:27:10|182822|182692|182813.5|182683.5|182823.2|182693.2|182813.2|182683.2|6
1734578840000|2024-12-19 03:27:20|182823.4|182693.4|182831.2|182701.2|182833.9|182703.9|182820.3|182690.3|10
1734578850000|2024-12-19 03:27:30|182833.9|182703.9|182831.7|182701.7|182833.9|182703.9|182831.4|182701.4|4
1734578860000|2024-12-19 03:27:40|182832.2|182702.2|182828.4|182698.4|182834.2|182704.2|182828.4|182698.4|10
1734578870000|2024-12-19 03:27:50|182828.2|182698.2|182828.4|182698.4|182828.4|182698.4|182828.2|182698.2|2
1734578880000|2024-12-19 03:28:00|182833.6|182703.6|182806.1|182676.1|182833.6|182703.6|182804.2|182674.2|9
1734578890000|2024-12-19 03:28:10|182805.8|182675.8|182806|182676|182806|182676|182804.7|182674.7|4
1734578900000|2024-12-19 03:28:20|182807.3|182677.3|182808.6|182678.6|182827|182697|182807.3|182677.3|3
1734578910000|2024-12-19 03:28:30|182826|182696|182827.1|182697.1|182827.1|182697.1|182824.5|182694.5|7
1734578920000|2024-12-19 03:28:40|182828.3|182698.3|182833.2|182703.2|182833.2|182703.2|182815.4|182685.4|10
1734578930000|2024-12-19 03:28:50|182830.6|182700.6|182830.5|182700.5|182830.7|182700.7|182830.5|182700.5|4
1734578940000|2024-12-19 03:29:00|182830.7|182700.7|182816.6|182686.6|182830.7|182700.7|182815.6|182685.6|12
1734578950000|2024-12-19 03:29:10|182819.6|182689.6|182827|182697|182827.5|182697.5|182816.9|182686.9|9
1734578960000|2024-12-19 03:29:20|182827.3|182697.3|182823.5|182693.5|182827.3|182697.3|182819.5|182689.5|7
1734578970000|2024-12-19 03:29:30|182831.5|182701.5|182942.7|182714.8|182951.8|182758.5|182831.5|182701.5|14
1734578980000|2024-12-19 03:29:40|182945.8|182714.6|182944.4|182697.5|182946.9|182722|182928.3|182697.5|16
1734578990000|2024-12-19 03:29:50|182943.9|182698|182918.3|182709.4|182943.9|182756.1|182886.1|182698|20
1734579000000|2024-12-19 03:30:00|182908.2|182706.8|182865.6|182735.6|182910.9|182743.3|182864.6|182700.7|14
1734579010000|2024-12-19 03:30:10|182865.1|182735.1|182844.7|182714.7|182878.9|182735.1|182837.6|182666.2|8
1734579020000|2024-12-19 03:30:20|182844.9|182714.9|182844.1|182714.1|182851.9|182721.9|182842.3|182712.3|11
1734579030000|2024-12-19 03:30:30|182861.9|182731.9|182844.3|182714.3|182885.3|182731.9|182843.7|182672|16
1734579040000|2024-12-19 03:30:40|182844.4|182714.4|182865.9|182735.9|182884.8|182754.8|182844.4|182714.4|12
1734579050000|2024-12-19 03:30:50|182861.4|182731.4|182879.3|182749.3|182882.9|182752.9|182861.4|182731.4|19
1734579060000|2024-12-19 03:31:00|182879.6|182749.6|182886.9|182756.9|182887.6|182757.6|182873.4|182743.4|15
1734579070000|2024-12-19 03:31:10|182887.1|182757.1|182879.3|182749.3|182888.6|182758.6|182874|182744|19
1734579080000|2024-12-19 03:31:20|182882.1|182752.1|182848.4|182718.4|182883.2|182753.2|182845.8|182715.8|10
1734579090000|2024-12-19 03:31:30|182848.6|182718.6|182846.5|182716.5|182848.6|182718.6|182845.4|182715.4|10
1734579100000|2024-12-19 03:31:40|182846|182716|182848.1|182718.1|182857.5|182727.5|182844.3|182714.3|17
1734579110000|2024-12-19 03:31:50|182878.9|182748.9|182883.9|182753.9|182887.4|182757.4|182878.9|182748.9|14
1734579120000|2024-12-19 03:32:00|182884|182754|182886|182756|182888|182758|182884|182754|5
1734579130000|2024-12-19 03:32:10|182885.7|182755.7|182890.2|182760.2|182890.4|182760.4|182885.7|182755.7|4
1734579140000|2024-12-19 03:32:20|182891.4|182761.4|182893.5|182763.5|182894.2|182764.2|182891.4|182761.4|4
1734579150000|2024-12-19 03:32:30|182893.1|182763.1|182894.3|182764.3|182894.3|182764.3|182893.1|182763.1|4
1734579160000|2024-12-19 03:32:40|182894.1|182764.1|182849.4|182719.4|182894.1|182764.1|182843.1|182713.1|16
1734579170000|2024-12-19 03:32:50|182847.6|182717.6|182844.8|182714.8|182848.7|182718.7|182844.8|182714.8|11
1734579180000|2024-12-19 03:33:00|182845.1|182715.1|182844.7|182714.7|182846|182716|182844.5|182714.5|5
1734579190000|2024-12-19 03:33:10|182845.7|182715.7|182845.7|182715.7|182845.8|182715.8|182845.5|182715.5|5
1734579200000|2024-12-19 03:33:20|182847.4|182717.4|182858.8|182728.8|182858.8|182728.8|182846.6|182716.6|8
1734579210000|2024-12-19 03:33:30|182859.6|182729.6|182881.3|182751.3|182901|182771|182849.5|182719.5|12
1734579220000|2024-12-19 03:33:40|182889|182759|182882.5|182752.5|182891|182761|182880.5|182750.5|18
1734579230000|2024-12-19 03:33:50|182878.9|182748.9|182887.9|182757.9|182889.6|182759.6|182878.9|182748.9|11
1734579240000|2024-12-19 03:34:00|182888|182758|182895.4|182765.4|182897.4|182767.4|182888|182758|12
1734579250000|2024-12-19 03:34:10|182890|182760|182876.5|182746.5|182893.7|182763.7|182872.1|182742.1|14
1734579260000|2024-12-19 03:34:20|182875.8|182745.8|182869.2|182739.2|182876.3|182746.3|182866.5|182736.5|11
1734579270000|2024-12-19 03:34:30|182867.2|182737.2|182857.7|182727.7|182867.2|182737.2|182857.2|182727.2|11
1734579280000|2024-12-19 03:34:40|182858.1|182728.1|182872.9|182742.9|182874.2|182744.2|182858.1|182728.1|9
1734579290000|2024-12-19 03:34:50|182873.3|182743.3|182870|182740|182875|182745|182870|182740|5
1734579300000|2024-12-19 03:35:00|182870.3|182740.3|182899.2|182769.2|182902.9|182772.9|182869.1|182739.1|16
1734579310000|2024-12-19 03:35:10|182895.7|182765.7|182902.4|182772.4|182904.9|182774.9|182895.7|182765.7|9
1734579320000|2024-12-19 03:35:20|182903.7|182773.7|182885.4|182755.4|182903.7|182773.7|182884.4|182754.4|14
1734579330000|2024-12-19 03:35:30|182885.2|182755.2|182880.4|182750.4|182886.7|182756.7|182877.9|182747.9|17
1734579340000|2024-12-19 03:35:40|182875.9|182745.9|182867.1|182737.1|182880.6|182750.6|182867.1|182737.1|14
1734579350000|2024-12-19 03:35:50|182867.3|182737.3|182868.4|182738.4|182868.4|182738.4|182867.1|182737.1|7
1734579360000|2024-12-19 03:36:00|182870.1|182740.1|182812.2|182682.2|182870.1|182740.1|182812|182682|11
1734579370000|2024-12-19 03:36:10|182812.1|182682.1|182816.2|182686.2|182816.2|182686.2|182812.1|182682.1|4
1734579380000|2024-12-19 03:36:20|182816.1|182686.1|182809.1|182679.1|182816.1|182686.1|182808.6|182678.6|7
1734579390000|2024-12-19 03:36:30|182809.3|182679.3|182811.7|182681.7|182811.8|182681.8|182809.3|182679.3|5
1734579400000|2024-12-19 03:36:40|182811.9|182681.9|182811.5|182681.5|182811.9|182681.9|182811.5|182681.5|5
1734579410000|2024-12-19 03:36:50|182807.7|182677.7|182802.1|182672.1|182809.5|182679.5|182799.4|182669.4|11
1734579420000|2024-12-19 03:37:00|182804.9|182674.9|182803.9|182673.9|182807.1|182677.1|182802|182672|9
1734579430000|2024-12-19 03:37:10|182811.6|182681.6|182802.4|182672.4|182814|182684|182800.4|182670.4|4
1734579440000|2024-12-19 03:37:20|182808|182678|182813.2|182683.2|182815.4|182685.4|182808|182678|4
1734579450000|2024-12-19 03:37:30|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|182813.3|182683.3|1
1734579460000|2024-12-19 03:37:40|182812.8|182682.8|182813.4|182683.4|182813.4|182683.4|182812.8|182682.8|3
1734579470000|2024-12-19 03:37:50|182814.4|182684.4|182814.9|182684.9|182817.9|182687.9|182814.4|182684.4|6
1734579490000|2024-12-19 03:38:10|182815.3|182685.3|182817.7|182687.7|182818.1|182688.1|182815.3|182685.3|6
1734579500000|2024-12-19 03:38:20|182818.4|182688.4|182819.6|182689.6|182822.4|182692.4|182816.4|182686.4|6
1734579510000|2024-12-19 03:38:30|182819.3|182689.3|182817.9|182687.9|182819.9|182689.9|182817.9|182687.9|4
1734579520000|2024-12-19 03:38:40|182817.6|182687.6|182819.9|182689.9|182820.1|182690.1|182817.6|182687.6|4
1734579530000|2024-12-19 03:38:50|182820.2|182690.2|182820|182690|182820.4|182690.4|182820|182690|3
1734579540000|2024-12-19 03:39:00|182816.3|182686.3|182813.4|182683.4|182816.5|182686.5|182813.4|182683.4|5
1734579550000|2024-12-19 03:39:10|182813.6|182683.6|182820.6|182690.6|182821.5|182691.5|182813.6|182683.6|3
1734579560000|2024-12-19 03:39:20|182816.6|182686.6|182822.2|182692.2|182822.2|182692.2|182813.4|182683.4|5
1734579570000|2024-12-19 03:39:30|182822.9|182692.9|182869.5|182739.5|182869.5|182739.5|182822.2|182692.2|9
1734579580000|2024-12-19 03:39:40|182877.3|182747.3|182881.3|182751.3|182884.9|182754.9|182874.8|182744.8|21
1734579590000|2024-12-19 03:39:50|182881.5|182751.5|182881|182751|182884.9|182754.9|182878.2|182748.2|12
1734579600000|2024-12-19 03:40:00|182883.4|182753.4|182886|182756|182888.2|182758.2|182877.9|182747.9|14
1734579610000|2024-12-19 03:40:10|182888.9|182758.9|182876.6|182746.6|182888.9|182758.9|182869|182739|23
1734579620000|2024-12-19 03:40:20|182873.4|182743.4|182872.2|182742.2|182877.4|182747.4|182869|182739|15
1734579630000|2024-12-19 03:40:30|182873.7|182743.7|182884.6|182754.6|182884.7|182754.7|182867.4|182737.4|17
1734579640000|2024-12-19 03:40:40|182887.6|182757.6|182892.3|182762.3|182894.5|182764.5|182886.5|182756.5|11
1734579650000|2024-12-19 03:40:50|182887.1|182757.1|182884.2|182754.2|182888.9|182758.9|182884.2|182754.2|5
1734579660000|2024-12-19 03:41:00|182885.1|182755.1|182882.3|182752.3|182891.4|182761.4|182877.1|182747.1|14
1734579670000|2024-12-19 03:41:10|182882.9|182752.9|182884.5|182754.5|182888.9|182758.9|182880.6|182750.6|8
1734579680000|2024-12-19 03:41:20|182885|182755|182894.3|182764.3|182894.3|182764.3|182885|182755|4
1734579690000|2024-12-19 03:41:30|182894.5|182764.5|182880.3|182750.3|182894.5|182764.5|182877.2|182747.2|8
1734579700000|2024-12-19 03:41:40|182883.7|182753.7|182884.1|182754.1|182887.4|182757.4|182882.4|182752.4|7
1734579710000|2024-12-19 03:41:50|182887.5|182757.5|182878|182748|182887.5|182757.5|182871.6|182741.6|6
1734579720000|2024-12-19 03:42:00|182869.4|182739.4|182868.2|182738.2|182877.1|182747.1|182868.2|182738.2|23
1734579730000|2024-12-19 03:42:10|182876.4|182746.4|182873.5|182743.5|182876.4|182746.4|182868.6|182738.6|16
1734579740000|2024-12-19 03:42:20|182875.1|182745.1|182876.7|182746.7|182878.8|182748.8|182871.2|182741.2|13
1734579750000|2024-12-19 03:42:30|182880.5|182750.5|182874.3|182744.3|182880.7|182750.7|182874.3|182744.3|11
1734579760000|2024-12-19 03:42:40|182877.8|182747.8|182880.1|182750.1|182880.7|182750.7|182873|182743|10
1734579770000|2024-12-19 03:42:50|182876.1|182746.1|182868.1|182738.1|182876.1|182746.1|182868.1|182738.1|10
1734579780000|2024-12-19 03:43:00|182875.6|182745.6|182881.6|182751.6|182881.6|182751.6|182875.6|182745.6|7
1734579790000|2024-12-19 03:43:10|182881.5|182751.5|182872.9|182742.9|182881.5|182751.5|182872.9|182742.9|3
1734579800000|2024-12-19 03:43:20|182875.4|182745.4|182873.1|182743.1|182875.6|182745.6|182873.1|182743.1|3
1734579810000|2024-12-19 03:43:30|182873|182743|182876|182746|182876|182746|182873|182743|2
1734579820000|2024-12-19 03:43:40|182876.1|182746.1|182873.2|182743.2|182876.1|182746.1|182873.2|182743.2|4
1734579830000|2024-12-19 03:43:50|182875.6|182745.6|182874.2|182744.2|182882.3|182752.3|182870.7|182740.7|10
1734579840000|2024-12-19 03:44:00|182872.8|182742.8|182860.7|182730.7|182874.4|182744.4|182859.9|182729.9|14
1734579850000|2024-12-19 03:44:10|182858.5|182728.5|182855.9|182725.9|182858.7|182728.7|182853.5|182723.5|8
1734579860000|2024-12-19 03:44:20|182858.7|182728.7|182859|182729|182861|182731|182858.6|182728.6|8
1734579870000|2024-12-19 03:44:30|182858.7|182728.7|182870.2|182740.2|182870.7|182740.7|182858.4|182728.4|10
1734579880000|2024-12-19 03:44:40|182869.1|182739.1|182865.5|182735.5|182869.1|182739.1|182863.9|182733.9|6
1734579890000|2024-12-19 03:44:50|182865.2|182735.2|182868.8|182738.8|182868.8|182738.8|182864.8|182734.8|10
1734579900000|2024-12-19 03:45:00|182867.5|182737.5|182867.9|182737.9|182872|182742|182863.8|182733.8|13
1734579910000|2024-12-19 03:45:10|182863.9|182733.9|182862.6|182732.6|182870.4|182740.4|182862.6|182732.6|17
1734579920000|2024-12-19 03:45:20|182860.3|182730.3|182859.1|182729.1|182864.4|182734.4|182856.6|182726.6|9
1734579930000|2024-12-19 03:45:30|182858.9|182728.9|182876.3|182746.3|182879.1|182749.1|182858.9|182728.9|11
1734579940000|2024-12-19 03:45:40|182875.8|182745.8|182879.9|182749.9|182880.1|182750.1|182874.7|182744.7|7
1734579950000|2024-12-19 03:45:50|182880.1|182750.1|182878.3|182748.3|182880.1|182750.1|182872.3|182742.3|4
1734579960000|2024-12-19 03:46:00|182878.1|182748.1|182904.9|182774.9|182904.9|182774.9|182878.1|182748.1|8
1734579970000|2024-12-19 03:46:10|182906.6|182776.6|182906.2|182776.2|182906.6|182776.6|182901.4|182771.4|9
1734579980000|2024-12-19 03:46:20|182906.1|182776.1|182902.7|182772.7|182906.1|182776.1|182901.5|182771.5|8
1734579990000|2024-12-19 03:46:30|182901.4|182771.4|182893.4|182763.4|182901.4|182771.4|182885.9|182755.9|8
1734580000000|2024-12-19 03:46:40|182893.5|182763.5|182903.7|182773.7|182904.7|182774.7|182883|182753|12
1734580010000|2024-12-19 03:46:50|182903.5|182773.5|182907|182777|182908.7|182778.7|182903.5|182773.5|5
1734580020000|2024-12-19 03:47:00|182909|182779|182905.7|182775.7|182912.4|182782.4|182905.7|182775.7|5
1734580030000|2024-12-19 03:47:10|182907.2|182777.2|182904.2|182774.2|182907.2|182777.2|182902.2|182772.2|3
1734580040000|2024-12-19 03:47:20|182893.9|182763.9|182894.2|182764.2|182898.2|182768.2|182889.7|182759.7|20
1734580050000|2024-12-19 03:47:30|182899.5|182769.5|182897.1|182767.1|182901.3|182771.3|182896.9|182766.9|4
1734580060000|2024-12-19 03:47:40|182896.5|182766.5|182894.7|182764.7|182896.5|182766.5|182892|182762|9
1734580070000|2024-12-19 03:47:50|182895|182765|182892.1|182762.1|182895|182765|182890|182760|8
1734580080000|2024-12-19 03:48:00|182890.6|182760.6|182893.3|182763.3|182893.3|182763.3|182890.6|182760.6|4
1734580090000|2024-12-19 03:48:10|182893.6|182763.6|182903.3|182773.3|182903.3|182773.3|182886.8|182756.8|11
1734580100000|2024-12-19 03:48:20|182909.2|182779.2|182910.8|182780.8|182914.1|182784.1|182909.2|182779.2|5
1734580110000|2024-12-19 03:48:30|182910.6|182780.6|182906.6|182776.6|182910.6|182780.6|182906.6|182776.6|4
1734580120000|2024-12-19 03:48:40|182906.4|182776.4|182913.1|182783.1|182913.4|182783.4|182906.3|182776.3|4
1734580130000|2024-12-19 03:48:50|182910.9|182780.9|182903.6|182773.6|182910.9|182780.9|182903.6|182773.6|3
1734580140000|2024-12-19 03:49:00|182906.4|182776.4|182916.2|182786.2|182917.6|182787.6|182906.1|182776.1|10
1734580150000|2024-12-19 03:49:10|182917.6|182787.6|182915.5|182785.5|182917.6|182787.6|182915.5|182785.5|4
1734580160000|2024-12-19 03:49:20|182917.4|182787.4|182904.4|182774.4|182917.6|182787.6|182900.6|182770.6|6
1734580170000|2024-12-19 03:49:30|182901.1|182771.1|182900.7|182770.7|182904.4|182774.4|182899.8|182769.8|7
1734580180000|2024-12-19 03:49:40|182900.4|182770.4|182916.3|182786.3|182966.8|182836.8|182900.4|182770.4|12
1734580190000|2024-12-19 03:49:50|182916.2|182786.2|182914.6|182784.6|182916.3|182786.3|182914.5|182784.5|7
1734580200000|2024-12-19 03:50:00|182912.2|182782.2|182894.4|182764.4|182912.2|182782.2|182890.2|182760.2|18
1734580210000|2024-12-19 03:50:10|182894.2|182764.2|182893.5|182763.5|182894.2|182764.2|182875.1|182745.1|7
1734580220000|2024-12-19 03:50:20|182929.1|182727.9|182894.7|182764.7|182930.3|182764.7|182893.4|182727.9|6
1734580230000|2024-12-19 03:50:30|182894.4|182764.4|182910.3|182780.3|182912.8|182782.8|182894.4|182764.4|9
1734580240000|2024-12-19 03:50:40|182906.8|182776.8|182910.7|182780.7|182912.7|182782.7|182906.8|182776.8|10
1734580250000|2024-12-19 03:50:50|182914|182784|182912.9|182782.9|182916|182786|182911.2|182781.2|6
1734580260000|2024-12-19 03:51:00|182913.2|182783.2|182901.7|182771.7|182913.4|182783.4|182901.5|182771.5|7
1734580270000|2024-12-19 03:51:10|182901.2|182771.2|182901.2|182771.2|182901.2|182771.2|182901.2|182771.2|1
1734580280000|2024-12-19 03:51:20|182901.3|182771.3|182901.2|182771.2|182901.3|182771.3|182901.2|182771.2|2
1734580300000|2024-12-19 03:51:40|182899.2|182769.2|182895.9|182765.9|182899.2|182769.2|182895.9|182765.9|2
1734580310000|2024-12-19 03:51:50|182896.1|182766.1|182896.9|182766.9|182897.7|182767.7|182890.9|182760.9|10
1734580320000|2024-12-19 03:52:00|182896.8|182766.8|182890|182760|182896.8|182766.8|182890|182760|7
1734580330000|2024-12-19 03:52:10|182892|182762|182894.9|182764.9|182896.9|182766.9|182890.5|182760.5|6
1734580340000|2024-12-19 03:52:20|182895.4|182765.4|182899.4|182769.4|182901.1|182771.1|182895.4|182765.4|7
1734580350000|2024-12-19 03:52:30|182900|182770|182900|182770|182900|182770|182900|182770|1
1734580360000|2024-12-19 03:52:40|182900.2|182770.2|182901.5|182771.5|182901.5|182771.5|182900.1|182770.1|4
1734580370000|2024-12-19 03:52:50|182901.6|182771.6|182909.6|182779.6|182909.6|182779.6|182901.2|182771.2|4
1734580380000|2024-12-19 03:53:00|182909.1|182779.1|182909.5|182779.5|182909.7|182779.7|182909.1|182779.1|4
1734580390000|2024-12-19 03:53:10|182913.4|182783.4|182913.7|182783.7|182913.7|182783.7|182907.7|182777.7|5
1734580420000|2024-12-19 03:53:40|182914|182784|182913.7|182783.7|182914|182784|182913.7|182783.7|4
1734580430000|2024-12-19 03:53:50|182913|182783|182913|182783|182913|182783|182911.2|182781.2|4
1734580440000|2024-12-19 03:54:00|182913.6|182783.6|182905.5|182775.5|182913.6|182783.6|182901.4|182771.4|5
1734580450000|2024-12-19 03:54:10|182905.7|182775.7|182903.7|182773.7|182905.7|182775.7|182903.5|182773.5|5
1734580460000|2024-12-19 03:54:20|182904|182774|182901.7|182771.7|182904|182774|182900.3|182770.3|6
1734580470000|2024-12-19 03:54:30|182899.1|182769.1|182898.2|182768.2|182899.5|182769.5|182898.2|182768.2|4
1734580480000|2024-12-19 03:54:40|182897.9|182767.9|182889.6|182759.6|182897.9|182767.9|182884.1|182754.1|7
1734580490000|2024-12-19 03:54:50|182893.9|182763.9|182895|182765|182895|182765|182893.9|182763.9|5
1734580500000|2024-12-19 03:55:00|182894|182764|182893.8|182763.8|182894|182764|182892.5|182762.5|3
1734580510000|2024-12-19 03:55:10|182894.9|182764.9|182891.6|182761.6|182896|182766|182891.6|182761.6|6
1734580520000|2024-12-19 03:55:20|182896.6|182766.6|182872.8|182742.8|182896.6|182766.6|182872.8|182742.8|16
1734580530000|2024-12-19 03:55:30|182876.6|182746.6|182888.1|182758.1|182888.3|182758.3|182874.1|182744.1|16
1734580540000|2024-12-19 03:55:40|182885.4|182755.4|182887.4|182757.4|182887.4|182757.4|182885.4|182755.4|2
1734580550000|2024-12-19 03:55:50|182888|182758|182884.9|182754.9|182888|182758|182884.9|182754.9|4
1734580560000|2024-12-19 03:56:00|182886.7|182756.7|182877.1|182747.1|182886.7|182756.7|182873.1|182743.1|12
1734580570000|2024-12-19 03:56:10|182877.2|182747.2|182880.5|182750.5|182880.7|182750.7|182875.7|182745.7|8
1734580580000|2024-12-19 03:56:20|182880.8|182750.8|182894.3|182764.3|182894.3|182764.3|182876.5|182746.5|9
1734580590000|2024-12-19 03:56:30|182894.8|182764.8|182894.8|182764.8|182894.8|182764.8|182894.7|182764.7|3
1734580600000|2024-12-19 03:56:40|182894.9|182764.9|182895.7|182765.7|182900|182770|182892.4|182762.4|8
1734580610000|2024-12-19 03:56:50|182883.8|182753.8|182872.1|182742.1|182888|182758|182872.1|182742.1|11
1734580620000|2024-12-19 03:57:00|182871.5|182741.5|182871.2|182741.2|182874.8|182744.8|182871.2|182741.2|12
1734580630000|2024-12-19 03:57:10|182871.3|182741.3|182872.2|182742.2|182875|182745|182868.7|182738.7|13
1734580640000|2024-12-19 03:57:20|182877.9|182747.9|182875|182745|182877.9|182747.9|182867.7|182737.7|7
1734580650000|2024-12-19 03:57:30|182876.1|182746.1|182893.2|182763.2|182893.2|182763.2|182876.1|182746.1|5
1734580660000|2024-12-19 03:57:40|182894.8|182764.8|182895.1|182765.1|182895.2|182765.2|182894.8|182764.8|4
1734580670000|2024-12-19 03:57:50|182895.4|182765.4|182895.1|182765.1|182895.4|182765.4|182895.1|182765.1|2
1734580680000|2024-12-19 03:58:00|182891.5|182761.5|182891.8|182761.8|182891.8|182761.8|182891.5|182761.5|2
1734580690000|2024-12-19 03:58:10|182879.9|182749.9|182878.8|182748.8|182879.9|182749.9|182871.6|182741.6|6
1734580700000|2024-12-19 03:58:20|182879.1|182749.1|182879.1|182749.1|182879.3|182749.3|182879.1|182749.1|3
1734580710000|2024-12-19 03:58:30|182878.8|182748.8|182879.1|182749.1|182879.1|182749.1|182878.8|182748.8|2
1734580720000|2024-12-19 03:58:40|182879|182749|182880.5|182750.5|182880.5|182750.5|182878.7|182748.7|5
1734580730000|2024-12-19 03:58:50|182880.2|182750.2|182884.2|182754.2|182884.2|182754.2|182880.2|182750.2|3
1734580740000|2024-12-19 03:59:00|182885.8|182755.8|182889.7|182759.7|182889.7|182759.7|182885.8|182755.8|4
1734580750000|2024-12-19 03:59:10|182889.2|182759.2|182887.1|182757.1|182889.2|182759.2|182882.8|182752.8|6
1734580760000|2024-12-19 03:59:20|182888.9|182758.9|182891.4|182761.4|182891.4|182761.4|182888.9|182758.9|6
1734580770000|2024-12-19 03:59:30|182892.9|182762.9|182889.2|182759.2|182892.9|182762.9|182889.2|182759.2|2
1734580780000|2024-12-19 03:59:40|182889.3|182759.3|182889.2|182759.2|182889.7|182759.7|182889.2|182759.2|4
1734580790000|2024-12-19 03:59:50|182889.4|182759.4|182889.2|182759.2|182889.4|182759.4|182889.2|182759.2|2
1734580800000|2024-12-19 04:00:00|182890.9|182760.9|182878.1|182748.1|182892|182762|182872.4|182742.4|10
1734580810000|2024-12-19 04:00:10|182873.8|182743.8|182866.8|182736.8|182877.9|182747.9|182866.8|182736.8|10
1734580820000|2024-12-19 04:00:20|182865.6|182735.6|182871.1|182741.1|182874.1|182744.1|182865.6|182735.6|12
1734580830000|2024-12-19 04:00:30|182869.8|182739.8|182869.2|182739.2|182872.5|182742.5|182868|182738|6
1734580840000|2024-12-19 04:00:40|182869.5|182739.5|182867.7|182737.7|182872.1|182742.1|182866.2|182736.2|13
1734580850000|2024-12-19 04:00:50|182866.5|182736.5|182886.3|182756.3|182886.3|182756.3|182866.5|182736.5|8
1734580860000|2024-12-19 04:01:00|182895.6|182765.6|182894.1|182764.1|182895.6|182765.6|182894.1|182764.1|10
1734580870000|2024-12-19 04:01:10|182893.8|182763.8|182893.7|182763.7|182894.1|182764.1|182893.7|182763.7|4
1734580880000|2024-12-19 04:01:20|182893.8|182763.8|182894|182764|182894|182764|182893.8|182763.8|4
1734580890000|2024-12-19 04:01:30|182893.7|182763.7|182893.5|182763.5|182893.9|182763.9|182893.5|182763.5|5
1734580900000|2024-12-19 04:01:40|182891.4|182761.4|182891.9|182761.9|182891.9|182761.9|182891.4|182761.4|4
1734580920000|2024-12-19 04:02:00|182891.1|182761.1|182888.3|182758.3|182891.1|182761.1|182887.1|182757.1|7
1734580930000|2024-12-19 04:02:10|182883.5|182753.5|182878|182748|182883.5|182753.5|182878|182748|2
1734580940000|2024-12-19 04:02:20|182878.2|182748.2|182885.4|182755.4|182885.4|182755.4|182878.2|182748.2|6
1734580950000|2024-12-19 04:02:30|182885.6|182755.6|182885.4|182755.4|182885.9|182755.9|182885.4|182755.4|4
1734580970000|2024-12-19 04:02:50|182885.7|182755.7|182889.7|182759.7|182890.2|182760.2|182885.4|182755.4|4
1734580980000|2024-12-19 04:03:00|182890|182760|182890|182760|182890|182760|182890|182760|1
1734580990000|2024-12-19 04:03:10|182889.5|182759.5|182891.5|182761.5|182891.5|182761.5|182886|182756|3
1734581000000|2024-12-19 04:03:20|182891.7|182761.7|182892.2|182762.2|182893.5|182763.5|182891.5|182761.5|4
1734581010000|2024-12-19 04:03:30|182892.7|182762.7|182891.1|182761.1|182893|182763|182891.1|182761.1|3
1734581020000|2024-12-19 04:03:40|182891.3|182761.3|182890.5|182760.5|182893|182763|182890.5|182760.5|4
1734581030000|2024-12-19 04:03:50|182889.9|182759.9|182889.9|182759.9|182889.9|182759.9|182885.9|182755.9|4
1734581040000|2024-12-19 04:04:00|182893.4|182763.4|182894|182764|182894.2|182764.2|182893.4|182763.4|5
1734581050000|2024-12-19 04:04:10|182894.9|182764.9|182891.7|182761.7|182896.9|182766.9|182891.7|182761.7|6
1734581060000|2024-12-19 04:04:20|182891.2|182761.2|182891.7|182761.7|182891.7|182761.7|182891.2|182761.2|2
1734581070000|2024-12-19 04:04:30|182892.1|182762.1|182891.7|182761.7|182892.1|182762.1|182891.7|182761.7|2
1734581080000|2024-12-19 04:04:40|182891.9|182761.9|182890|182760|182892|182762|182890|182760|4
1734581090000|2024-12-19 04:04:50|182889.6|182759.6|182889.2|182759.2|182889.6|182759.6|182889.2|182759.2|2
1734581100000|2024-12-19 04:05:00|182893.7|182763.7|182901.7|182771.7|182901.7|182771.7|182892.7|182762.7|5
1734581110000|2024-12-19 04:05:10|182901.6|182771.6|182929.4|182799.4|182929.4|182799.4|182901.3|182771.3|4
1734581120000|2024-12-19 04:05:20|182928.6|182798.6|182910.2|182780.2|182935.2|182805.2|182910.2|182780.2|8
1734581130000|2024-12-19 04:05:30|182909.9|182779.9|182899.2|182769.2|182910.2|182780.2|182898.8|182768.8|8
1734581140000|2024-12-19 04:05:40|182899.1|182769.1|182899.1|182769.1|182902.7|182772.7|182899.1|182769.1|7
1734581150000|2024-12-19 04:05:50|182899.4|182769.4|182871.1|182741.1|182899.4|182769.4|182860.5|182730.5|9
1734581160000|2024-12-19 04:06:00|182872.4|182742.4|182868.6|182738.6|182874.7|182744.7|182868.2|182738.2|11
1734581170000|2024-12-19 04:06:10|182867|182737|182878.3|182748.3|182878.4|182748.4|182866.9|182736.9|7
1734581180000|2024-12-19 04:06:20|182878.1|182748.1|182878.3|182748.3|182878.3|182748.3|182878.1|182748.1|2
1734581190000|2024-12-19 04:06:30|182877.9|182747.9|182872.7|182742.7|182877.9|182747.9|182869.7|182739.7|8
1734581200000|2024-12-19 04:06:40|182872.5|182742.5|182873.6|182743.6|182873.6|182743.6|182871.9|182741.9|5
1734581210000|2024-12-19 04:06:50|182872.8|182742.8|182874.8|182744.8|182876|182746|182872.8|182742.8|4
1734581220000|2024-12-19 04:07:00|182874.9|182744.9|182879.7|182749.7|182880.3|182750.3|182873.8|182743.8|4
1734581230000|2024-12-19 04:07:10|182879.9|182749.9|182887.9|182757.9|182889.1|182759.1|182877.5|182747.5|9
1734581240000|2024-12-19 04:07:20|182884.4|182754.4|182888.7|182758.7|182892.1|182762.1|182879.8|182749.8|12
1734581250000|2024-12-19 04:07:30|182888.2|182758.2|182886.4|182756.4|182896|182766|182878.9|182748.9|12
1734581260000|2024-12-19 04:07:40|182892.6|182762.6|182905.8|182775.8|182913.4|182783.4|182882.9|182752.9|22
1734581270000|2024-12-19 04:07:50|182904.7|182774.7|182904.7|182774.7|182905.2|182775.2|182904.4|182774.4|5
1734581280000|2024-12-19 04:08:00|182905|182775|182913.5|182783.5|182914.3|182784.3|182904.4|182774.4|6
1734581290000|2024-12-19 04:08:10|182912.7|182782.7|182912.7|182782.7|182913.5|182783.5|182912.7|182782.7|5
1734581300000|2024-12-19 04:08:20|182914.3|182784.3|182911.2|182781.2|182914.9|182784.9|182911.1|182781.1|4
1734581310000|2024-12-19 04:08:30|182911.4|182781.4|182919|182789|182919|182789|182911.4|182781.4|6
1734581320000|2024-12-19 04:08:40|182919.7|182789.7|182921.6|182791.6|182922.4|182792.4|182919.7|182789.7|4
1734581340000|2024-12-19 04:09:00|182921.7|182791.7|182936.4|182806.4|182941.9|182811.9|182921.7|182791.7|10
1734581350000|2024-12-19 04:09:10|182939.4|182809.4|182941.7|182811.7|182942.7|182812.7|182938.7|182808.7|11
1734581360000|2024-12-19 04:09:20|182941.8|182811.8|182945.3|182815.3|182945.3|182815.3|182938.8|182808.8|16
1734581370000|2024-12-19 04:09:30|182940.8|182810.8|182940.8|182810.8|182944|182814|182939.8|182809.8|8
1734581380000|2024-12-19 04:09:40|182942.1|182812.1|182946.6|182816.6|182949.6|182819.6|182941.5|182811.5|15
1734581390000|2024-12-19 04:09:50|182948.2|182818.2|182943.3|182813.3|182948.8|182818.8|182938.1|182808.1|15
1734581400000|2024-12-19 04:10:00|182946.8|182816.8|182947.6|182817.6|182948.2|182818.2|182942|182812|14
1734581410000|2024-12-19 04:10:10|182942.6|182812.6|182939.9|182809.9|182947.1|182817.1|182939.6|182809.6|11
1734581420000|2024-12-19 04:10:20|182939.8|182809.8|182953.2|182823.2|182953.2|182823.2|182939.7|182809.7|9
1734581430000|2024-12-19 04:10:30|182953.5|182823.5|182954.5|182824.5|182954.5|182824.5|182951.5|182821.5|8
1734581440000|2024-12-19 04:10:40|182954.6|182824.6|182956.9|182826.9|182956.9|182826.9|182954.1|182824.1|8
1734581450000|2024-12-19 04:10:50|182956.1|182826.1|182946.9|182816.9|182956.1|182826.1|182946.7|182816.7|7
1734581460000|2024-12-19 04:11:00|182950.9|182820.9|182945.6|182815.6|182950.9|182820.9|182943.6|182813.6|18
1734581470000|2024-12-19 04:11:10|182945.3|182815.3|182948.6|182818.6|182949.1|182819.1|182945.3|182815.3|7
1734581480000|2024-12-19 04:11:20|182957.9|182827.9|182957.4|182827.4|182958.1|182828.1|182955.8|182825.8|6
1734581490000|2024-12-19 04:11:30|182951.9|182821.9|182952.6|182822.6|182956.7|182826.7|182945.3|182815.3|17
1734581500000|2024-12-19 04:11:40|182951|182821|182954.9|182824.9|182955|182825|182951|182821|5
1734581510000|2024-12-19 04:11:50|182955|182825|182948.6|182818.6|182955|182825|182947.9|182817.9|4
1734581520000|2024-12-19 04:12:00|182948.8|182818.8|182982.1|182852.1|182982.1|182852.1|182940.5|182810.5|15
1734581530000|2024-12-19 04:12:10|182979.3|182849.3|183018.1|182888.1|183057.8|182891.1|182976.6|182846.4|13
1734581540000|2024-12-19 04:12:20|183019.7|182889.7|183007.9|182877.9|183019.7|182889.7|183005.8|182875.8|11
1734581550000|2024-12-19 04:12:30|183010.4|182880.4|183010.3|182880.3|183012.5|182882.5|183006.2|182876.2|8
1734581560000|2024-12-19 04:12:40|183010.1|182880.1|183006.9|182876.9|183010.5|182880.5|183006.9|182876.9|6
1734581570000|2024-12-19 04:12:50|183009.1|182879.1|183013.8|182883.8|183014.7|182884.7|183006.4|182876.4|8
1734581580000|2024-12-19 04:13:00|183010.8|182880.8|182956.8|182826.8|183010.8|182880.8|182956.6|182826.6|13
1734581590000|2024-12-19 04:13:10|182958.3|182828.3|182959.6|182829.6|182962|182832|182956.6|182826.6|20
1734581600000|2024-12-19 04:13:20|182957.6|182827.6|182960|182830|182970.9|182840.9|182957.6|182827.6|16
1734581610000|2024-12-19 04:13:30|182961.9|182831.9|182957.9|182827.9|182961.9|182831.9|182955.2|182825.2|22
1734581620000|2024-12-19 04:13:40|182956.2|182826.2|182958.5|182828.5|182961.9|182831.9|182956.2|182826.2|11
1734581630000|2024-12-19 04:13:50|182956.4|182826.4|182957.4|182827.4|182959.4|182829.4|182954|182824|14
1734581640000|2024-12-19 04:14:00|182960.2|182830.2|182960.9|182830.9|182960.9|182830.9|182957.2|182827.2|12
1734581650000|2024-12-19 04:14:10|182960.5|182830.5|182959.9|182829.9|182960.9|182830.9|182956.6|182826.6|11
1734581660000|2024-12-19 04:14:20|182956.9|182826.9|182956.5|182826.5|182965.3|182835.3|182956.5|182826.5|15
1734581670000|2024-12-19 04:14:30|182958|182828|182953.9|182823.9|182961.6|182831.6|182953.9|182823.9|8
1734581680000|2024-12-19 04:14:40|182952.7|182822.7|182947.5|182817.5|182952.7|182822.7|182947.1|182817.1|8
1734581690000|2024-12-19 04:14:50|182948.1|182818.1|182950.5|182820.5|182950.5|182820.5|182948|182818|4
1734581700000|2024-12-19 04:15:00|182950.2|182820.2|182947.8|182817.8|182950.2|182820.2|182947.8|182817.8|3
1734581740000|2024-12-19 04:15:40|182958|182828|182972.2|182842.2|182973.7|182843.7|182958|182828|5
1734581750000|2024-12-19 04:15:50|182971.9|182841.9|182968|182838|182972.2|182842.2|182968|182838|3
1734581760000|2024-12-19 04:16:00|182969|182839|182972.2|182842.2|182972.6|182842.6|182966|182836|5
1734581770000|2024-12-19 04:16:10|182972.1|182842.1|182974.2|182844.2|182974.2|182844.2|182972.1|182842.1|4
1734581780000|2024-12-19 04:16:20|182974.4|182844.4|182974.3|182844.3|182975|182845|182973.4|182843.4|5
1734581790000|2024-12-19 04:16:30|182974.1|182844.1|182974|182844|182974.3|182844.3|182974|182844|3
1734581800000|2024-12-19 04:16:40|182972.3|182842.3|182972.3|182842.3|182973|182843|182971.9|182841.9|4
1734581820000|2024-12-19 04:17:00|182972.9|182842.9|182972.3|182842.3|182972.9|182842.9|182972.3|182842.3|2
1734581860000|2024-12-19 04:17:40|182971|182841|182971|182841|182971|182841|182971|182841|1
1734581870000|2024-12-19 04:17:50|182970.7|182840.7|182971|182841|182971|182841|182970.7|182840.7|2
1734581880000|2024-12-19 04:18:00|182970.3|182840.3|182970.3|182840.3|182970.6|182840.6|182970.3|182840.3|3
1734581890000|2024-12-19 04:18:10|182971.6|182841.6|182972.2|182842.2|182972.2|182842.2|182967.3|182837.3|8
1734581900000|2024-12-19 04:18:20|182974.1|182844.1|182945.2|182815.2|182974.1|182844.1|182937.8|182807.8|12
1734581910000|2024-12-19 04:18:30|182944.5|182814.5|182943.2|182813.2|182944.5|182814.5|182942.7|182812.7|7
1734581920000|2024-12-19 04:18:40|182942.6|182812.6|182943.8|182813.8|182944|182814|182934.8|182804.8|11
1734581930000|2024-12-19 04:18:50|182943|182813|182945.1|182815.1|182945.9|182815.9|182942.8|182812.8|6
1734581940000|2024-12-19 04:19:00|182945.2|182815.2|182936.4|182806.4|182945.2|182815.2|182936.4|182806.4|5
1734581950000|2024-12-19 04:19:10|182935.2|182805.2|182942.8|182812.8|182943.5|182813.5|182934.7|182804.7|7
1734581960000|2024-12-19 04:19:20|182943.1|182813.1|182943.2|182813.2|182943.3|182813.3|182942|182812|6
1734581970000|2024-12-19 04:19:30|182943|182813|182939.3|182809.3|182946|182816|182939.2|182809.2|7
1734581980000|2024-12-19 04:19:40|182941.6|182811.6|182942.3|182812.3|182942.3|182812.3|182934.1|182804.1|8
1734581990000|2024-12-19 04:19:50|182943.4|182813.4|182942.9|182812.9|182943.4|182813.4|182942.9|182812.9|2
1734582000000|2024-12-19 04:20:00|182943.5|182813.5|182936.3|182806.3|182943.7|182813.7|182934.3|182804.3|6
1734582010000|2024-12-19 04:20:10|182949.5|182819.5|182951.2|182821.2|182951.2|182821.2|182948.8|182818.8|4
1734582020000|2024-12-19 04:20:20|182950.9|182820.9|182951.2|182821.2|182951.2|182821.2|182950.1|182820.1|7
1734582030000|2024-12-19 04:20:30|182950.9|182820.9|182950.1|182820.1|182951.1|182821.1|182950.1|182820.1|5
1734582040000|2024-12-19 04:20:40|182951|182821|182931|182801|182951|182821|182931|182801|6
1734582050000|2024-12-19 04:20:50|182930.7|182800.7|182933.1|182803.1|182933.1|182803.1|182928.1|182798.1|7
1734582060000|2024-12-19 04:21:00|182932.8|182802.8|182936.1|182806.1|182937.6|182807.6|182932.8|182802.8|4
1734582070000|2024-12-19 04:21:10|182936.3|182806.3|182934|182804|182936.3|182806.3|182934|182804|6
1734582080000|2024-12-19 04:21:20|182936.2|182806.2|182936.7|182806.7|182937.4|182807.4|182934.7|182804.7|7
1734582090000|2024-12-19 04:21:30|182936.4|182806.4|182936.3|182806.3|182936.4|182806.4|182936.3|182806.3|2
1734582100000|2024-12-19 04:21:40|182937.3|182807.3|182935|182805|182937.3|182807.3|182934.7|182804.7|5
1734582110000|2024-12-19 04:21:50|182934.6|182804.6|182934.3|182804.3|182935|182805|182934.3|182804.3|3
1734582120000|2024-12-19 04:22:00|182932.5|182802.5|182936.7|182806.7|182936.7|182806.7|182932.5|182802.5|3
1734582130000|2024-12-19 04:22:10|182936.9|182806.9|182936.9|182806.9|182936.9|182806.9|182936.9|182806.9|1
1734582140000|2024-12-19 04:22:20|182937|182807|182936.4|182806.4|182937|182807|182936|182806|5
1734582150000|2024-12-19 04:22:30|182936.3|182806.3|182935.2|182805.2|182936.3|182806.3|182933.2|182803.2|4
1734582160000|2024-12-19 04:22:40|182933.7|182803.7|182941.5|182811.5|182941.6|182811.6|182933.7|182803.7|8
1734582170000|2024-12-19 04:22:50|182940.6|182810.6|182930.3|182800.3|182940.6|182810.6|182930.3|182800.3|4
1734582180000|2024-12-19 04:23:00|182927.4|182797.4|182921.4|182791.4|182927.4|182797.4|182919.4|182789.4|10
1734582190000|2024-12-19 04:23:10|182921.6|182791.6|182898.7|182768.7|182922.2|182792.2|182897.5|182767.5|8
1734582200000|2024-12-19 04:23:20|182897.5|182767.5|182897.5|182767.5|182897.9|182767.9|182896.4|182766.4|6
1734582210000|2024-12-19 04:23:30|182897.8|182767.8|182879.2|182749.2|182897.8|182767.8|182879|182749|5
1734582220000|2024-12-19 04:23:40|182880.3|182750.3|182891.2|182761.2|182892.3|182762.3|182877.5|182747.5|11
1734582230000|2024-12-19 04:23:50|182891.3|182761.3|182892.3|182762.3|182892.5|182762.5|182891.3|182761.3|3
1734582240000|2024-12-19 04:24:00|182891.2|182761.2|182898.9|182768.9|182898.9|182768.9|182891.2|182761.2|4
1734582250000|2024-12-19 04:24:10|182898.7|182768.7|182898.2|182768.2|182899.1|182769.1|182895.7|182765.7|5
1734582260000|2024-12-19 04:24:20|182898.5|182768.5|182885.8|182755.8|182898.5|182768.5|182882.7|182752.7|8
1734582270000|2024-12-19 04:24:30|182887.5|182757.5|182901.6|182771.6|182901.6|182771.6|182887.5|182757.5|8
1734582280000|2024-12-19 04:24:40|182902.9|182772.9|182903.3|182773.3|182903.3|182773.3|182902.9|182772.9|3
1734582290000|2024-12-19 04:24:50|182901.6|182771.6|182902|182772|182902.4|182772.4|182901.6|182771.6|3
1734582300000|2024-12-19 04:25:00|182904.2|182774.2|182901.1|182771.1|182904.2|182774.2|182899.8|182769.8|4
1734582310000|2024-12-19 04:25:10|182901.4|182771.4|182901|182771|182901.4|182771.4|182900.8|182770.8|3
1734582320000|2024-12-19 04:25:20|182900.7|182770.7|182928.6|182798.6|182928.6|182798.6|182900.7|182770.7|8
1734582330000|2024-12-19 04:25:30|182908.6|182778.6|182908.6|182778.6|182908.6|182778.6|182906.8|182776.8|4
1734582340000|2024-12-19 04:25:40|182905.8|182775.8|182903.5|182773.5|182905.8|182775.8|182903.5|182773.5|2
1734582350000|2024-12-19 04:25:50|182903.8|182773.8|182904.4|182774.4|182904.4|182774.4|182903.8|182773.8|2
1734582360000|2024-12-19 04:26:00|182908|182778|182907.4|182777.4|182909.2|182779.2|182906.7|182776.7|5
1734582370000|2024-12-19 04:26:10|182907.5|182777.5|182909.1|182779.1|182909.1|182779.1|182907.5|182777.5|2
1734582380000|2024-12-19 04:26:20|182908|182778|182909|182779|182909|182779|182908|182778|2
1734582390000|2024-12-19 04:26:30|182908.3|182778.3|182884.4|182754.4|182908.3|182778.3|182877.1|182747.1|7
1734582400000|2024-12-19 04:26:40|182884.8|182754.8|182884.8|182754.8|182884.8|182754.8|182884.7|182754.7|3
1734582410000|2024-12-19 04:26:50|182883|182753|182892.9|182762.9|182896.2|182766.2|182883|182753|5
1734582420000|2024-12-19 04:27:00|182891.7|182761.7|182889|182759|182891.7|182761.7|182889|182759|4
1734582430000|2024-12-19 04:27:10|182890|182760|182892.9|182762.9|182892.9|182762.9|182890|182760|4
1734582440000|2024-12-19 04:27:20|182893|182763|182893.4|182763.4|182893.4|182763.4|182892.9|182762.9|3
1734582450000|2024-12-19 04:27:30|182893.7|182763.7|182891.2|182761.2|182893.7|182763.7|182891.2|182761.2|3
1734582460000|2024-12-19 04:27:40|182892|182762|182894.2|182764.2|182894.2|182764.2|182891.9|182761.9|4
1734582470000|2024-12-19 04:27:50|182894.4|182764.4|182892.1|182762.1|182894.4|182764.4|182892.1|182762.1|3
1734582480000|2024-12-19 04:28:00|182893.1|182763.1|182893.9|182763.9|182893.9|182763.9|182893.1|182763.1|2
1734582490000|2024-12-19 04:28:10|182894|182764|182894|182764|182894|182764|182894|182764|1
1734582500000|2024-12-19 04:28:20|182893.9|182763.9|182895.2|182765.2|182897.7|182767.7|182893.9|182763.9|3
1734582510000|2024-12-19 04:28:30|182894.3|182764.3|182895.2|182765.2|182895.4|182765.4|182894.3|182764.3|4
1734582530000|2024-12-19 04:28:50|182896|182766|182895.4|182765.4|182896|182766|182895.4|182765.4|2
1734582540000|2024-12-19 04:29:00|182895.3|182765.3|182939.5|182809.5|182940.9|182810.9|182895.3|182765.3|9
1734582550000|2024-12-19 04:29:10|182938.4|182808.4|182931.1|182801.1|182938.4|182808.4|182931.1|182801.1|2
1734582560000|2024-12-19 04:29:20|182931.4|182801.4|182938.4|182808.4|182938.5|182808.5|182931.4|182801.4|3
1734582570000|2024-12-19 04:29:30|182938.6|182808.6|182938.6|182808.6|182939.4|182809.4|182938.6|182808.6|5
1734582580000|2024-12-19 04:29:40|182938.3|182808.3|182938.6|182808.6|182938.6|182808.6|182938.3|182808.3|2
1734582590000|2024-12-19 04:29:50|182938.4|182808.4|182938.4|182808.4|182938.4|182808.4|182938.4|182808.4|1
1734582600000|2024-12-19 04:30:00|182938.6|182808.6|182949.4|182819.4|182949.4|182819.4|182936.6|182806.6|10
1734582610000|2024-12-19 04:30:10|182949.1|182819.1|182941|182811|182949.3|182819.3|182941|182811|6
1734582620000|2024-12-19 04:30:20|182939.9|182809.9|182941.1|182811.1|182941.2|182811.2|182937.6|182807.6|8
1734582630000|2024-12-19 04:30:30|182944.1|182814.1|182941.6|182811.6|182947|182817|182941.5|182811.5|8
1734582640000|2024-12-19 04:30:40|182945.4|182815.4|182946.6|182816.6|182946.6|182816.6|182945.4|182815.4|3
1734582650000|2024-12-19 04:30:50|182946.7|182816.7|182946.6|182816.6|182946.7|182816.7|182946.6|182816.6|2
1734582660000|2024-12-19 04:31:00|182946.3|182816.3|182940.1|182810.1|182947.4|182817.4|182935.2|182805.2|9
1734582670000|2024-12-19 04:31:10|182944.9|182814.9|182941.8|182811.8|182944.9|182814.9|182941.7|182811.7|7
1734582680000|2024-12-19 04:31:20|182942.2|182812.2|182930|182800|182942.2|182812.2|182929.9|182799.9|7
1734582690000|2024-12-19 04:31:30|182930.1|182800.1|182931.9|182801.9|182934.9|182804.9|182929.9|182799.9|4
1734582700000|2024-12-19 04:31:40|182932|182802|182938.4|182808.4|182938.4|182808.4|182932|182802|7
1734582710000|2024-12-19 04:31:50|182934.4|182804.4|182932.2|182802.2|182934.4|182804.4|182932.2|182802.2|5
1734582720000|2024-12-19 04:32:00|182935.8|182805.8|182935.4|182805.4|182935.8|182805.8|182935|182805|6
1734582730000|2024-12-19 04:32:10|182935.3|182805.3|182935.4|182805.4|182935.4|182805.4|182935.3|182805.3|2
1734582740000|2024-12-19 04:32:20|182949.9|182819.9|182944.5|182814.5|182949.9|182819.9|182938.3|182808.3|10
1734582750000|2024-12-19 04:32:30|182944.3|182814.3|182943.9|182813.9|182945.6|182815.6|182942.7|182812.7|6
1734582760000|2024-12-19 04:32:40|182940.9|182810.9|182940.6|182810.6|182941.6|182811.6|182939.9|182809.9|8
1734582770000|2024-12-19 04:32:50|182943.4|182813.4|182940|182810|182943.7|182813.7|182940|182810|3
1734582780000|2024-12-19 04:33:00|182940.3|182810.3|182942.4|182812.4|182945.7|182815.7|182940.3|182810.3|11
1734582790000|2024-12-19 04:33:10|182942.7|182812.7|182940.3|182810.3|182945.8|182815.8|182940.3|182810.3|5
1734582800000|2024-12-19 04:33:20|182940.4|182810.4|182939.8|182809.8|182940.5|182810.5|182939.8|182809.8|6
1734582810000|2024-12-19 04:33:30|182940.4|182810.4|182943.2|182813.2|182943.8|182813.8|182940.4|182810.4|4
1734582820000|2024-12-19 04:33:40|182939.2|182809.2|182932.8|182802.8|182939.2|182809.2|182930.2|182800.2|6
1734582830000|2024-12-19 04:33:50|182933|182803|182931.6|182801.6|182933.2|182803.2|182931.6|182801.6|3
1734582840000|2024-12-19 04:34:00|182929.5|182799.5|182928.1|182798.1|182929.5|182799.5|182925.5|182795.5|7
1734582850000|2024-12-19 04:34:10|182929.4|182799.4|182928|182798|182929.4|182799.4|182927.8|182797.8|4
1734582860000|2024-12-19 04:34:20|182928.3|182798.3|182898.2|182768.2|182928.5|182798.5|182894.6|182764.6|5
1734582870000|2024-12-19 04:34:30|182898.1|182768.1|182897.9|182767.9|182898.1|182768.1|182897.9|182767.9|2
1734582880000|2024-12-19 04:34:40|182897.8|182767.8|182897.8|182767.8|182897.8|182767.8|182897.8|182767.8|1
1734582890000|2024-12-19 04:34:50|182899.2|182769.2|182900.2|182770.2|182900.4|182770.4|182899.2|182769.2|4
1734582900000|2024-12-19 04:35:00|182899.2|182769.2|182900.3|182770.3|182900.3|182770.3|182893.8|182763.8|5
1734582910000|2024-12-19 04:35:10|182900.4|182770.4|182900.4|182770.4|182900.4|182770.4|182900.4|182770.4|1
1734582930000|2024-12-19 04:35:30|182896.9|182766.9|182901|182771|182901|182771|182896.9|182766.9|4
1734582940000|2024-12-19 04:35:40|182901.4|182771.4|182903.1|182773.1|182904.8|182774.8|182901.4|182771.4|6
1734582950000|2024-12-19 04:35:50|182903|182773|182903.5|182773.5|182903.5|182773.5|182903|182773|2
1734582960000|2024-12-19 04:36:00|182903.6|182773.6|182903.2|182773.2|182903.6|182773.6|182903.2|182773.2|4
1734582970000|2024-12-19 04:36:10|182909.7|182779.7|182944.1|182814.1|182944.1|182814.1|182909.7|182779.7|6
1734582980000|2024-12-19 04:36:20|182947.4|182817.4|182936|182806|182948.6|182818.6|182936|182806|14
1734582990000|2024-12-19 04:36:30|182940.7|182810.7|182943|182813|182943.5|182813.5|182940.7|182810.7|7
1734583000000|2024-12-19 04:36:40|182943.1|182813.1|182943.6|182813.6|182943.6|182813.6|182943.1|182813.1|2
1734583010000|2024-12-19 04:36:50|182943.3|182813.3|182937|182807|182943.3|182813.3|182934.3|182804.3|7
1734583020000|2024-12-19 04:37:00|182936.9|182806.9|182940.1|182810.1|182940.1|182810.1|182936.9|182806.9|3
1734583030000|2024-12-19 04:37:10|182940.3|182810.3|182940.3|182810.3|182940.3|182810.3|182940.3|182810.3|1
1734583040000|2024-12-19 04:37:20|182940.1|182810.1|182938.6|182808.6|182940.1|182810.1|182938.6|182808.6|2
1734583050000|2024-12-19 04:37:30|182941.1|182811.1|182953.3|182823.3|182955.3|182825.3|182941.1|182811.1|10
1734583060000|2024-12-19 04:37:40|182955.8|182825.8|182960.3|182830.3|182960.8|182830.8|182955.8|182825.8|6
1734583070000|2024-12-19 04:37:50|182958.5|182828.5|182957|182827|182961.3|182831.3|182957|182827|7
1734583080000|2024-12-19 04:38:00|182956.6|182826.6|182956.3|182826.3|182956.6|182826.6|182953.9|182823.9|5
1734583090000|2024-12-19 04:38:10|182959.3|182829.3|182959.4|182829.4|182959.4|182829.4|182959.3|182829.3|2
1734583100000|2024-12-19 04:38:20|182959.7|182829.7|182980.5|182850.5|182980.5|182850.5|182957.7|182827.7|12
1734583110000|2024-12-19 04:38:30|182980.4|182850.4|182981.2|182851.2|182981.2|182851.2|182980.4|182850.4|2
1734583120000|2024-12-19 04:38:40|182981.8|182851.8|182981.1|182851.1|182981.8|182851.8|182981.1|182851.1|2
1734583130000|2024-12-19 04:38:50|182981.4|182851.4|182970.1|182840.1|182981.4|182851.4|182970.1|182840.1|3
1734583140000|2024-12-19 04:39:00|182973.8|182843.8|182975.9|182845.9|182976.1|182846.1|182973.8|182843.8|5
1734583160000|2024-12-19 04:39:20|182976.2|182846.2|182975.9|182845.9|182976.5|182846.5|182975.9|182845.9|4
1734583170000|2024-12-19 04:39:30|182976.2|182846.2|182955.4|182865.4|182976.2|182870.5|182955.4|182846.2|4
1734583180000|2024-12-19 04:39:40|182957.9|182867.9|182957.9|182867.9|182957.9|182867.9|182955.7|182865.7|4
1734583190000|2024-12-19 04:39:50|182957.2|182867.2|182957.2|182867.2|182959.4|182869.4|182957.2|182867.2|4
1734583200000|2024-12-19 04:40:00|182957.4|182867.4|182961.9|182871.9|182962|182872|182956.9|182866.9|7
1734583210000|2024-12-19 04:40:10|182967.7|182877.7|182992.7|182862.7|182997.6|182877.7|182967.7|182857.2|6
1734583220000|2024-12-19 04:40:20|182991.2|182861.2|182992.4|182862.4|182992.4|182862.4|182986.6|182856.6|7
1734583230000|2024-12-19 04:40:30|182992.1|182862.1|182991.3|182861.3|182992.4|182862.4|182991.3|182861.3|3
1734583240000|2024-12-19 04:40:40|182990.8|182860.8|182991.5|182861.5|182991.5|182861.5|182990.8|182860.8|3
1734583250000|2024-12-19 04:40:50|182991.2|182861.2|182991.6|182861.6|182991.6|182861.6|182991.2|182861.2|2
1734583260000|2024-12-19 04:41:00|182991.5|182861.5|182991.8|182861.8|182991.8|182861.8|182991.5|182861.5|2
1734583270000|2024-12-19 04:41:10|182992.1|182862.1|182996.7|182866.7|182997.6|182867.6|182992.1|182862.1|4
1734583280000|2024-12-19 04:41:20|182998.4|182868.4|182992.2|182862.2|183000.1|182870.1|182990.2|182860.2|8
1734583290000|2024-12-19 04:41:30|182992|182862|182992|182862|182992|182862|182992|182862|1
1734583300000|2024-12-19 04:41:40|182991.4|182861.4|182992|182862|182993.2|182863.2|182991.4|182861.4|4
1734583310000|2024-12-19 04:41:50|182991.7|182861.7|182989.1|182859.1|182991.7|182861.7|182989.1|182859.1|4
1734583320000|2024-12-19 04:42:00|182981.4|182851.4|182981.8|182851.8|182983.3|182853.3|182981.4|182851.4|6
1734583330000|2024-12-19 04:42:10|182982|182852|182969.7|182839.7|182982|182852|182969.7|182839.7|5
1734583340000|2024-12-19 04:42:20|182970.2|182840.2|182970|182840|182972.7|182842.7|182969.9|182839.9|5
1734583350000|2024-12-19 04:42:30|182968.7|182838.7|182970.1|182840.1|182970.7|182840.7|182964.1|182834.1|11
1734583360000|2024-12-19 04:42:40|182970.8|182840.8|182966.4|182836.4|182970.8|182840.8|182958.3|182828.3|9
1734583370000|2024-12-19 04:42:50|182963.7|182833.7|182962.8|182832.8|182964.8|182834.8|182961.9|182831.9|4
1734583380000|2024-12-19 04:43:00|182961.5|182831.5|182954.5|182824.5|182962.8|182832.8|182954.5|182824.5|8
1734583390000|2024-12-19 04:43:10|182952.7|182822.7|182964.3|182834.3|182964.3|182834.3|182952.3|182822.3|10
1734583400000|2024-12-19 04:43:20|182960.7|182830.7|182960.9|182830.9|182960.9|182830.9|182960.7|182830.7|3
1734583410000|2024-12-19 04:43:30|182963.7|182833.7|182957.9|182827.9|182963.7|182833.7|182957.9|182827.9|3
1734583420000|2024-12-19 04:43:40|182963.7|182833.7|182961.9|182831.9|182965.1|182835.1|182956.3|182826.3|7
1734583430000|2024-12-19 04:43:50|182962.3|182832.3|182959.6|182829.6|182962.3|182832.3|182955.9|182825.9|8
1734583440000|2024-12-19 04:44:00|182961.9|182831.9|182960.8|182830.8|182962.2|182832.2|182960.8|182830.8|3
1734583450000|2024-12-19 04:44:10|182961|182831|182968.1|182838.1|182968.1|182838.1|182961|182831|8
1734583460000|2024-12-19 04:44:20|182968|182838|182960.4|182830.4|182968|182838|182955.6|182825.6|8
1734583470000|2024-12-19 04:44:30|182963.6|182833.6|182962.4|182832.4|182966.4|182836.4|182958.9|182828.9|6
1734583480000|2024-12-19 04:44:40|182962|182832|182959.2|182829.2|182962|182832|182959|182829|8
1734583490000|2024-12-19 04:44:50|182964.4|182834.4|182961.3|182831.3|182967.7|182837.7|182961.3|182831.3|11
1734583500000|2024-12-19 04:45:00|182969|182839|182941.9|182811.9|182978.6|182848.6|182938|182808|12
1734583510000|2024-12-19 04:45:10|182937.8|182807.8|182942.4|182812.4|182942.6|182812.6|182934|182804|13
1734583520000|2024-12-19 04:45:20|182943|182813|182940.4|182810.4|182946.6|182816.6|182933.5|182803.5|13
1734583530000|2024-12-19 04:45:30|182938.2|182808.2|182949.9|182819.9|182949.9|182819.9|182938.2|182808.2|12
1734583540000|2024-12-19 04:45:40|182947.1|182817.1|182945.4|182815.4|182953.3|182823.3|182943.1|182813.1|17
1734583550000|2024-12-19 04:45:50|182949.8|182819.8|182945.9|182815.9|182951.8|182821.8|182940.3|182810.3|20
1734583560000|2024-12-19 04:46:00|182945.6|182815.6|182945.3|182815.3|182946.4|182816.4|182936.8|182806.8|13
1734583570000|2024-12-19 04:46:10|182945.1|182815.1|182944.1|182814.1|182945.1|182815.1|182942.4|182812.4|6
1734583580000|2024-12-19 04:46:20|182945.1|182815.1|182953.9|182823.9|182955.1|182825.1|182942.7|182812.7|17
1734583590000|2024-12-19 04:46:30|182950.9|182820.9|182948.5|182818.5|182954.4|182824.4|182948.2|182818.2|11
1734583600000|2024-12-19 04:46:40|182948.8|182818.8|182964|182834|182964|182834|182948.8|182818.8|8
1734583610000|2024-12-19 04:46:50|182966.8|182836.8|182959.4|182829.4|182966.8|182836.8|182958.2|182828.2|11
1734583620000|2024-12-19 04:47:00|182959.2|182829.2|182952.1|182822.1|182959.7|182829.7|182951.3|182821.3|13
1734583630000|2024-12-19 04:47:10|182950.2|182820.2|182947.9|182817.9|182950.4|182820.4|182945.9|182815.9|7
1734583640000|2024-12-19 04:47:20|182951.3|182821.3|182954.4|182824.4|182956|182826|182951.3|182821.3|7
1734583650000|2024-12-19 04:47:30|182957.7|182827.7|182935.1|182805.1|182957.7|182827.7|182933.2|182803.2|19
1734583660000|2024-12-19 04:47:40|182933.6|182803.6|182939.6|182809.6|182946.9|182816.9|182933.6|182803.6|17
1734583670000|2024-12-19 04:47:50|182937.1|182807.1|182941.8|182811.8|182944|182814|182936.5|182806.5|13
1734583680000|2024-12-19 04:48:00|182936.6|182806.6|182936.3|182806.3|182937.9|182807.9|182935.9|182805.9|5
1734583690000|2024-12-19 04:48:10|182935.3|182805.3|182932.6|182802.6|182939.5|182809.5|182932.6|182802.6|10
1734583700000|2024-12-19 04:48:20|182929.6|182799.6|182932.5|182802.5|182935|182805|182929.6|182799.6|7
1734583710000|2024-12-19 04:48:30|182935|182805|182933.2|182803.2|182935|182805|182933.2|182803.2|3
1734583720000|2024-12-19 04:48:40|182934.3|182804.3|182943.9|182813.9|182943.9|182813.9|182934.3|182804.3|8
1734583730000|2024-12-19 04:48:50|182944|182814|182940.3|182810.3|182944|182814|182936|182806|8
1734583740000|2024-12-19 04:49:00|182943.4|182813.4|182943.2|182813.2|182943.4|182813.4|182943.1|182813.1|6
1734583750000|2024-12-19 04:49:10|182946|182816|182947.8|182817.8|182948.6|182818.6|182941|182811|13
1734583760000|2024-12-19 04:49:20|182952.6|182822.6|182959.1|182829.1|182959.1|182829.1|182949.6|182819.6|8
1734583770000|2024-12-19 04:49:30|182956.8|182826.8|182954.1|182824.1|182957|182827|182954.1|182824.1|3
1734583780000|2024-12-19 04:49:40|182953.8|182823.8|182951.6|182821.6|182953.8|182823.8|182951.5|182821.5|4
1734583790000|2024-12-19 04:49:50|182951.9|182821.9|182954.5|182824.5|182959.6|182829.6|182951.4|182821.4|9
1734583800000|2024-12-19 04:50:00|182954.2|182824.2|182954.9|182824.9|182957.8|182827.8|182948.8|182818.8|6
1734583810000|2024-12-19 04:50:10|182955.1|182825.1|182938.8|182808.8|182955.1|182825.1|182938.6|182808.6|9
1734583820000|2024-12-19 04:50:20|182939|182809|182947.9|182817.9|182954|182824|182939|182809|12
1734583830000|2024-12-19 04:50:30|182945.6|182815.6|182940.7|182810.7|182952.3|182822.3|182940.7|182810.7|8
1734583840000|2024-12-19 04:50:40|182939.8|182809.8|182940.8|182810.8|182940.8|182810.8|182935.5|182805.5|8
1734583850000|2024-12-19 04:50:50|182940.9|182810.9|182936.2|182806.2|182941|182811|182936.2|182806.2|6
1734583860000|2024-12-19 04:51:00|182933.7|182803.7|182939.5|182809.5|182941.5|182811.5|182932.6|182802.6|14
1734583870000|2024-12-19 04:51:10|182939.3|182809.3|182936.2|182806.2|182942.4|182812.4|182933.7|182803.7|16
1734583880000|2024-12-19 04:51:20|182934.3|182804.3|182931.7|182801.7|182934.3|182804.3|182931.5|182801.5|7
1734583890000|2024-12-19 04:51:30|182931.2|182801.2|182931.2|182801.2|182931.3|182801.3|182931.2|182801.2|3
1734583900000|2024-12-19 04:51:40|182931.6|182801.6|182928.5|182798.5|182931.7|182801.7|182928.5|182798.5|3
1734583910000|2024-12-19 04:51:50|182931.6|182801.6|182935.6|182805.6|182935.6|182805.6|182931.6|182801.6|3
1734583920000|2024-12-19 04:52:00|182933.1|182803.1|182933.8|182803.8|182936.3|182806.3|182929.2|182799.2|15
1734583930000|2024-12-19 04:52:10|182885.8|182755.8|182885.1|182755.1|182886.1|182756.1|182884.9|182754.9|6
1734583940000|2024-12-19 04:52:20|182884.9|182754.9|182882.4|182752.4|182885.1|182755.1|182882.4|182752.4|5
1734583950000|2024-12-19 04:52:30|182882.6|182752.6|182882.4|182752.4|182882.6|182752.6|182882.4|182752.4|2
1734583960000|2024-12-19 04:52:40|182872.1|182742.1|182882.2|182752.2|182882.2|182752.2|182872.1|182742.1|8
1734583970000|2024-12-19 04:52:50|182882.1|182752.1|182882.4|182752.4|182882.4|182752.4|182882.1|182752.1|2
1734583980000|2024-12-19 04:53:00|182887.4|182757.4|182891.7|182761.7|182892.8|182762.8|182887.4|182757.4|6
1734584000000|2024-12-19 04:53:20|182892.4|182762.4|182880.9|182750.9|182895.1|182765.1|182880.9|182750.9|8
1734584010000|2024-12-19 04:53:30|182885.4|182755.4|182885.6|182755.6|182885.6|182755.6|182885.2|182755.2|5
1734584020000|2024-12-19 04:53:40|182887.7|182757.7|182887.5|182757.5|182887.7|182757.7|182885.8|182755.8|4
1734584030000|2024-12-19 04:53:50|182888|182758|182888|182758|182888|182758|182888|182758|1
1734584040000|2024-12-19 04:54:00|182887.6|182757.6|182888.5|182758.5|182888.5|182758.5|182887|182757|5
1734584050000|2024-12-19 04:54:10|182888.4|182758.4|182888.2|182758.2|182888.5|182758.5|182888.2|182758.2|4
1734584060000|2024-12-19 04:54:20|182889.1|182759.1|182892.8|182762.8|182892.8|182762.8|182889.1|182759.1|4
1734584070000|2024-12-19 04:54:30|182874.7|182744.7|182875.3|182745.3|182876.5|182746.5|182874|182744|5
1734584080000|2024-12-19 04:54:40|182875.9|182745.9|182876.3|182746.3|182876.3|182746.3|182875.9|182745.9|2
1734584090000|2024-12-19 04:54:50|182875.3|182745.3|182882.6|182752.6|182882.6|182752.6|182875.3|182745.3|3
1734584100000|2024-12-19 04:55:00|182886.8|182756.8|182897.1|182767.1|182897.1|182767.1|182886.8|182756.8|5
1734584110000|2024-12-19 04:55:10|182897.4|182767.4|182897.1|182767.1|182897.4|182767.4|182896.9|182766.9|4
1734584120000|2024-12-19 04:55:20|182896.8|182766.8|182908.1|182778.1|182908.1|182778.1|182896.8|182766.8|3
1734584130000|2024-12-19 04:55:30|182907.4|182777.4|182884.7|182754.7|182909.7|182779.7|182884.7|182754.7|7
1734584140000|2024-12-19 04:55:40|182883.4|182753.4|182884|182754|182884.2|182754.2|182883.3|182753.3|7
1734584150000|2024-12-19 04:55:50|182884.3|182754.3|182885.1|182755.1|182885.1|182755.1|182884.3|182754.3|2
1734584160000|2024-12-19 04:56:00|182869.6|182739.6|182864.3|182734.3|182869.8|182739.8|182864.1|182734.1|8
1734584170000|2024-12-19 04:56:10|182864.4|182734.4|182868.6|182738.6|182870.1|182740.1|182863.2|182733.2|5
1734584180000|2024-12-19 04:56:20|182868.5|182738.5|182878.8|182748.8|182878.8|182748.8|182865.5|182735.5|8
1734584190000|2024-12-19 04:56:30|182877.7|182747.7|182882.4|182752.4|182882.4|182752.4|182873.7|182743.7|8
1734584200000|2024-12-19 04:56:40|182888.8|182758.8|182891.1|182761.1|182891.1|182761.1|182888.8|182758.8|5
1734584210000|2024-12-19 04:56:50|182887.3|182757.3|182853.9|182723.9|182887.3|182757.3|182847.8|182717.8|12
1734584220000|2024-12-19 04:57:00|182849.1|182719.1|182847.3|182717.3|182855|182725|182842|182712|21
1734584230000|2024-12-19 04:57:10|182852.3|182722.3|182852.2|182722.2|182854.2|182724.2|182846.3|182716.3|19
1734584240000|2024-12-19 04:57:20|182853.7|182723.7|182848.9|182718.9|182853.7|182723.7|182848.6|182718.6|6
1734584250000|2024-12-19 04:57:30|182849|182719|182850.9|182720.9|182860.2|182730.2|182849|182719|15
1734584260000|2024-12-19 04:57:40|182850.7|182720.7|182850.5|182720.5|182857.3|182727.3|182850.1|182720.1|12
1734584270000|2024-12-19 04:57:50|182850.3|182720.3|182848.1|182718.1|182854.9|182724.9|182847.9|182717.9|8
1734584280000|2024-12-19 04:58:00|182847|182717|182852|182722|182852|182722|182847|182717|6
1734584290000|2024-12-19 04:58:10|182849|182719|182853.5|182723.5|182853.5|182723.5|182847.2|182717.2|7
1734584300000|2024-12-19 04:58:20|182853.1|182723.1|182813.5|182683.5|182855.6|182725.6|182813.2|182683.2|16
1734584310000|2024-12-19 04:58:30|182810.9|182680.9|182810.8|182680.8|182815.5|182685.5|182807.8|182677.8|12
1734584320000|2024-12-19 04:58:40|182813.8|182683.8|182813.9|182683.9|182813.9|182683.9|182809|182679|12
1734584330000|2024-12-19 04:58:50|182813.7|182683.7|182814.1|182684.1|182814.1|182684.1|182813.7|182683.7|3
1734584340000|2024-12-19 04:59:00|182817.5|182687.5|182816.1|182686.1|182817.5|182687.5|182815.1|182685.1|8
1734584350000|2024-12-19 04:59:10|182815.4|182685.4|182815.8|182685.8|182816.1|182686.1|182815.4|182685.4|3
1734584360000|2024-12-19 04:59:20|182815.7|182685.7|182815.8|182685.8|182816.3|182686.3|182815.7|182685.7|4
1734584370000|2024-12-19 04:59:30|182815.1|182685.1|182817|182687|182817|182687|182815|182685|4
1734584380000|2024-12-19 04:59:40|182817.4|182687.4|182834|182704|182842.4|182712.4|182817.4|182687.4|6
1734584390000|2024-12-19 04:59:50|182834.1|182704.1|182812.8|182682.8|182834.1|182704.1|182811.8|182681.8|5
1734584400000|2024-12-19 05:00:00|182808.6|182678.6|182820.5|182690.5|182820.5|182690.5|182803.6|182673.6|17
1734584410000|2024-12-19 05:00:10|182820.2|182690.2|182815.7|182685.7|182820.2|182690.2|182811.3|182681.3|9
1734584420000|2024-12-19 05:00:20|182813.5|182683.5|182806.3|182676.3|182813.5|182683.5|182799.5|182669.5|23
1734584430000|2024-12-19 05:00:30|182806.8|182676.8|182804.6|182674.6|182810.3|182680.3|182801.1|182671.1|13
1734584440000|2024-12-19 05:00:40|182804.5|182674.5|182797|182667|182806.9|182676.9|182794.3|182664.3|16
1734584450000|2024-12-19 05:00:50|182803.1|182673.1|182803.1|182673.1|182804.4|182674.4|182799.6|182669.6|7
1734584460000|2024-12-19 05:01:00|182805.1|182675.1|182812.2|182682.2|182812.5|182682.5|182800.7|182670.7|14
1734584470000|2024-12-19 05:01:10|182812.4|182682.4|182812.6|182682.6|182812.6|182682.6|182810.1|182680.1|4
1734584480000|2024-12-19 05:01:20|182815.6|182685.6|182813.5|182683.5|182821.8|182691.8|182809.6|182679.6|18
1734584490000|2024-12-19 05:01:30|182811|182681|182813.5|182683.5|182814.2|182684.2|182803.5|182673.5|25
1734584500000|2024-12-19 05:01:40|182811.5|182681.5|182810.6|182680.6|182818.2|182688.2|182806.5|182676.5|17
1734584510000|2024-12-19 05:01:50|182806.8|182676.8|182810.1|182680.1|182812.1|182682.1|182802.1|182672.1|20
1734584520000|2024-12-19 05:02:00|182809.7|182679.7|182815|182685|182820.5|182690.5|182805.5|182675.5|14
1734584530000|2024-12-19 05:02:10|182815.6|182685.6|182815.6|182685.6|182815.6|182685.6|182815.3|182685.3|3
1734584540000|2024-12-19 05:02:20|182815.7|182685.7|182825.7|182695.7|182845.3|182715.3|182815.7|182685.7|11
1734584550000|2024-12-19 05:02:30|182827.5|182697.5|182827.5|182697.5|182827.5|182697.5|182827.5|182697.5|1
1734584560000|2024-12-19 05:02:40|182827.6|182697.6|182838.3|182708.3|182838.3|182708.3|182827.5|182697.5|3
1734584570000|2024-12-19 05:02:50|182834.5|182704.5|182836.9|182706.9|182836.9|182706.9|182825.7|182695.7|6
1734584580000|2024-12-19 05:03:00|182833.7|182703.7|182855.8|182725.8|182855.9|182725.9|182830.2|182700.2|15
1734584590000|2024-12-19 05:03:10|182855.7|182725.7|182863|182733|182863.3|182733.3|182855.7|182725.7|12
1734584600000|2024-12-19 05:03:20|182862.9|182732.9|182866.7|182736.7|182866.7|182736.7|182862.3|182732.3|8
1734584610000|2024-12-19 05:03:30|182863.2|182733.2|182866.2|182736.2|182871|182741|182856.8|182726.8|10
1734584620000|2024-12-19 05:03:40|182863.4|182733.4|182853.4|182723.4|182872.9|182742.9|182853.4|182723.4|15
1734584630000|2024-12-19 05:03:50|182852.9|182722.9|182845.7|182715.7|182852.9|182722.9|182842.4|182712.4|7
1734584640000|2024-12-19 05:04:00|182857.2|182727.2|182864.1|182734.1|182864.1|182734.1|182844.8|182714.8|18
1734584650000|2024-12-19 05:04:10|182861.4|182731.4|182864.9|182734.9|182864.9|182734.9|182853.7|182723.7|16
1734584660000|2024-12-19 05:04:20|182865.2|182735.2|182868.3|182738.3|182872.4|182742.4|182865|182735|11
1734584670000|2024-12-19 05:04:30|182870.9|182740.9|182873.9|182743.9|182875.9|182745.9|182869.8|182739.8|17
1734584680000|2024-12-19 05:04:40|182876|182746|182879.5|182749.5|182879.5|182749.5|182867.6|182737.6|16
1734584690000|2024-12-19 05:04:50|182882.9|182752.9|182880.2|182750.2|182884.8|182754.8|182873.1|182743.1|18
1734584700000|2024-12-19 05:05:00|182871.1|182741.1|182874.2|182744.2|182880.6|182750.6|182871.1|182741.1|23
1734584710000|2024-12-19 05:05:10|182877.5|182747.5|182882.4|182752.4|182883.7|182753.7|182868.5|182738.5|25
1734584720000|2024-12-19 05:05:20|182883.2|182753.2|182883.4|182753.4|182883.4|182753.4|182883.1|182753.1|5
1734584730000|2024-12-19 05:05:30|182883.1|182753.1|182874.3|182744.3|182883.1|182753.1|182866.3|182736.3|13
1734584740000|2024-12-19 05:05:40|182877.1|182747.1|182861.5|182731.5|182877.1|182747.1|182861.4|182731.4|9
1734584750000|2024-12-19 05:05:50|182861.2|182731.2|182863.9|182733.9|182866.4|182736.4|182860.4|182730.4|5
1734584760000|2024-12-19 05:06:00|182861.8|182731.8|182854|182724|182861.8|182731.8|182851.1|182721.1|9
1734584770000|2024-12-19 05:06:10|182851.7|182721.7|182844.8|182714.8|182858.6|182728.6|182843.8|182713.8|14
1734584780000|2024-12-19 05:06:20|182847.1|182717.1|182880.3|182750.3|182882.5|182752.5|182840.3|182710.3|21
1734584790000|2024-12-19 05:06:30|182884.6|182754.6|182884.7|182754.7|182889.4|182759.4|182880.1|182750.1|21
1734584800000|2024-12-19 05:06:40|182884.5|182754.5|182877|182747|182884.6|182754.6|182874.7|182744.7|10
1734584810000|2024-12-19 05:06:50|182876|182746|182861.9|182731.9|182876|182746|182861.9|182731.9|15
1734584820000|2024-12-19 05:07:00|182858.4|182728.4|182862.7|182732.7|182868.1|182738.1|182858.4|182728.4|18
1734584830000|2024-12-19 05:07:10|182864.2|182734.2|182865.9|182735.9|182866.8|182736.8|182858.9|182728.9|19
1734584840000|2024-12-19 05:07:20|182867.3|182737.3|182857.5|182727.5|182867.3|182737.3|182857.5|182727.5|20
1734584850000|2024-12-19 05:07:30|182861.6|182731.6|182853.1|182723.1|182864.3|182734.3|182853.1|182723.1|15
1734584860000|2024-12-19 05:07:40|182853.2|182723.2|182852.4|182722.4|182857.2|182727.2|182849.9|182719.9|15
1734584870000|2024-12-19 05:07:50|182849.9|182719.9|182856.3|182726.3|182856.3|182726.3|182846|182716|13
1734584880000|2024-12-19 05:08:00|182851.7|182721.7|182849|182719|182856.5|182726.5|182842.5|182712.5|22
1734584890000|2024-12-19 05:08:10|182844.5|182714.5|182843.7|182713.7|182848.5|182718.5|182843.7|182713.7|7
1734584900000|2024-12-19 05:08:20|182851.3|182721.3|182847.7|182717.7|182851.3|182721.3|182843.2|182713.2|11
1734584910000|2024-12-19 05:08:30|182846|182716|182843.5|182713.5|182849.3|182719.3|182841.7|182711.7|14
1734584920000|2024-12-19 05:08:40|182840.6|182710.6|182864.1|182734.1|182864.6|182734.6|182840.6|182710.6|24
1734584930000|2024-12-19 05:08:50|182862.8|182732.8|182860.3|182730.3|182865.8|182735.8|182857.1|182727.1|9
1734584940000|2024-12-19 05:09:00|182864.3|182734.3|182861.6|182731.6|182867.8|182737.8|182823.8|182693.8|21
1734584950000|2024-12-19 05:09:10|182864.2|182734.2|182867.4|182737.4|182872|182742|182861.6|182731.6|20
1734584960000|2024-12-19 05:09:20|182867.5|182737.5|182872.5|182742.5|182875.8|182745.8|182864.1|182734.1|19
1734584970000|2024-12-19 05:09:30|182872.3|182742.3|182875.1|182745.1|182878.2|182748.2|182872.3|182742.3|6
1734584980000|2024-12-19 05:09:40|182875.5|182745.5|182887.1|182757.1|182890.5|182760.5|182875.3|182745.3|10
1734584990000|2024-12-19 05:09:50|182885.3|182755.3|182879.7|182749.7|182885.3|182755.3|182878.9|182748.9|16
1734585000000|2024-12-19 05:10:00|182882.2|182752.2|182878.4|182748.4|182883.4|182753.4|182878.4|182748.4|6
1734585010000|2024-12-19 05:10:10|182882.4|182752.4|182884.5|182754.5|182884.5|182754.5|182872.2|182742.2|10
1734585020000|2024-12-19 05:10:20|182879.5|182749.5|182881|182751|182883.4|182753.4|182873.2|182743.2|14
1734585030000|2024-12-19 05:10:30|182879.8|182749.8|182884.2|182754.2|182884.2|182754.2|182875.7|182745.7|10
1734585040000|2024-12-19 05:10:40|182881.4|182751.4|182879.8|182749.8|182885|182755|182877.6|182747.6|11
1734585050000|2024-12-19 05:10:50|182867.7|182737.7|182870.1|182740.1|182873.9|182743.9|182860.1|182730.1|23
1734585060000|2024-12-19 05:11:00|182861.5|182731.5|182867.5|182737.5|182871.1|182741.1|182859.4|182729.4|14
1734585070000|2024-12-19 05:11:10|182860.1|182730.1|182864.6|182734.6|182869.1|182739.1|182855.1|182725.1|29
1734585080000|2024-12-19 05:11:20|182861.8|182731.8|182867|182737|182867.4|182737.4|182855|182725|21
1734585090000|2024-12-19 05:11:30|182864.1|182734.1|182863.2|182733.2|182867.8|182737.8|182857.3|182727.3|14
1734585100000|2024-12-19 05:11:40|182861|182731|182852.2|182722.2|182863.6|182733.6|182846.9|182716.9|19
1734585110000|2024-12-19 05:11:50|182847.4|182717.4|182852.7|182722.7|182853|182723|182847.4|182717.4|10
1734585120000|2024-12-19 05:12:00|182851.7|182721.7|182850.6|182720.6|182854|182724|182848.8|182718.8|15
1734585130000|2024-12-19 05:12:10|182852.8|182722.8|182844.4|182714.4|182852.8|182722.8|182843.1|182713.1|15
1734585140000|2024-12-19 05:12:20|182845.4|182715.4|182842.1|182712.1|182854|182724|182841.3|182711.3|18
1734585150000|2024-12-19 05:12:30|182845.5|182715.5|182851.2|182721.2|182852.1|182722.1|182840.6|182710.6|15
1734585160000|2024-12-19 05:12:40|182848.3|182718.3|182853.4|182723.4|182853.6|182723.6|182846.2|182716.2|15
1734585170000|2024-12-19 05:12:50|182855.9|182725.9|182861|182731|182866|182736|182855.7|182725.7|22
1734585180000|2024-12-19 05:13:00|182864.4|182734.4|182856.6|182726.6|182864.9|182734.9|182856.6|182726.6|6
1734585190000|2024-12-19 05:13:10|182856.5|182726.5|182858.7|182728.7|182861.4|182731.4|182855.7|182725.7|8
1734585200000|2024-12-19 05:13:20|182858.3|182728.3|182878.7|182748.7|182878.7|182748.7|182852.5|182722.5|13
1734585210000|2024-12-19 05:13:30|182877.2|182747.2|182880.2|182750.2|182880.2|182750.2|182873|182743|10
1734585220000|2024-12-19 05:13:40|182880|182750|182881.7|182751.7|182881.7|182751.7|182877.5|182747.5|7
1734585230000|2024-12-19 05:13:50|182881.4|182751.4|182869|182739|182881.4|182751.4|182863.3|182733.3|11
1734585240000|2024-12-19 05:14:00|182874.9|182744.9|182863.8|182733.8|182874.9|182744.9|182858.4|182728.4|33
1734585250000|2024-12-19 05:14:10|182868.4|182738.4|182864.9|182734.9|182870.1|182740.1|182862.2|182732.2|26
1734585260000|2024-12-19 05:14:20|182863.9|182733.9|182872.8|182742.8|182878.1|182748.1|182863.3|182733.3|25
1734585270000|2024-12-19 05:14:30|182866.7|182736.7|182865|182735|182868.2|182738.2|182864.4|182734.4|5
1734585280000|2024-12-19 05:14:40|182864.8|182734.8|182868.6|182738.6|182869.5|182739.5|182862.1|182732.1|6
1734585290000|2024-12-19 05:14:50|182868.4|182738.4|182865.9|182735.9|182869.8|182739.8|182857.9|182727.9|7
1734585300000|2024-12-19 05:15:00|182866.1|182736.1|182848|182718|182867.8|182737.8|182848|182718|13
1734585310000|2024-12-19 05:15:10|182846.8|182716.8|182848.7|182718.7|182854.5|182724.5|182846.8|182716.8|7
1734585320000|2024-12-19 05:15:20|182849.6|182719.6|182855.5|182725.5|182859.2|182729.2|182849.4|182719.4|10
1734585330000|2024-12-19 05:15:30|182858.7|182728.7|182866.4|182736.4|182868.1|182738.1|182851.9|182721.9|12
1734585340000|2024-12-19 05:15:40|182865.6|182735.6|182864|182734|182867.6|182737.6|182862.1|182732.1|10
1734585350000|2024-12-19 05:15:50|182864.2|182734.2|182872.2|182742.2|182872.2|182742.2|182862.4|182732.4|9
1734585360000|2024-12-19 05:16:00|182876.7|182746.7|182868.7|182738.7|182881.2|182751.2|182868.7|182738.7|17
1734585370000|2024-12-19 05:16:10|182874.2|182744.2|182867.8|182737.8|182880.6|182750.6|182867.1|182737.1|13
1734585380000|2024-12-19 05:16:20|182876.8|182746.8|182878.9|182748.9|182881|182751|182872.7|182742.7|12
1734585390000|2024-12-19 05:16:30|182876.9|182746.9|182870.7|182740.7|182883|182753|182870.7|182740.7|11
1734585400000|2024-12-19 05:16:40|182870.9|182740.9|182862.6|182732.6|182870.9|182740.9|182860.8|182730.8|5
1734585410000|2024-12-19 05:16:50|182862.9|182732.9|182862.7|182732.7|182862.9|182732.9|182862.7|182732.7|2
1734585420000|2024-12-19 05:17:00|182859.2|182729.2|182850.2|182720.2|182860.8|182730.8|182850.2|182720.2|9
1734585430000|2024-12-19 05:17:10|182850.7|182720.7|182857.1|182727.1|182865|182735|182850.7|182720.7|10
1734585440000|2024-12-19 05:17:20|182859.8|182729.8|182854.7|182724.7|182859.9|182729.9|182854.7|182724.7|7
1734585450000|2024-12-19 05:17:30|182861.5|182731.5|182857.8|182727.8|182861.5|182731.5|182855.6|182725.6|7
1734585460000|2024-12-19 05:17:40|182863.1|182733.1|182872.9|182742.9|182880.3|182750.3|182863.1|182733.1|13
1734585470000|2024-12-19 05:17:50|182873.1|182743.1|182866|182736|182873.8|182743.8|182865|182735|12
1734585480000|2024-12-19 05:18:00|182862.5|182732.5|182864.8|182734.8|182869.9|182739.9|182861.7|182731.7|6
1734585490000|2024-12-19 05:18:10|182864.9|182734.9|182865.5|182735.5|182866.9|182736.9|182862.7|182732.7|5
1734585500000|2024-12-19 05:18:20|182865.6|182735.6|182865.5|182735.5|182869.8|182739.8|182865.5|182735.5|9
1734585510000|2024-12-19 05:18:30|182865|182735|182867.3|182737.3|182870.8|182740.8|182865|182735|8
1734585520000|2024-12-19 05:18:40|182870.7|182740.7|182868.6|182738.6|182875.3|182745.3|182865|182735|16
1734585530000|2024-12-19 05:18:50|182867.8|182737.8|182867.5|182737.5|182867.8|182737.8|182867.5|182737.5|2
1734585540000|2024-12-19 05:19:00|182867.2|182737.2|182863.2|182733.2|182869.8|182739.8|182859.7|182729.7|5
1734585550000|2024-12-19 05:19:10|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|182863.4|182733.4|1
1734585560000|2024-12-19 05:19:20|182859.2|182729.2|182853|182723|182859.2|182729.2|182853|182723|8
1734585570000|2024-12-19 05:19:30|182854.5|182724.5|182844|182714|182855.2|182725.2|182843.8|182713.8|9
1734585580000|2024-12-19 05:19:40|182847.3|182717.3|182848.6|182718.6|182848.6|182718.6|182847.3|182717.3|3
1734585590000|2024-12-19 05:19:50|182858.2|182728.2|182864.4|182734.4|182864.4|182734.4|182852.6|182722.6|6
1734585600000|2024-12-19 05:20:00|182859.6|182729.6|182850.4|182720.4|182859.6|182729.6|182850.4|182720.4|7
1734585610000|2024-12-19 05:20:10|182868.6|182738.6|182861.7|182731.7|182868.6|182738.6|182857.6|182727.6|8
1734585620000|2024-12-19 05:20:20|182861.4|182731.4|182852.6|182722.6|182861.5|182731.5|182849.8|182719.8|11
1734585630000|2024-12-19 05:20:30|182852.8|182722.8|182852|182722|182860.3|182730.3|182852|182722|7
1734585640000|2024-12-19 05:20:40|182852.6|182722.6|182855|182725|182855|182725|182852.6|182722.6|4
1734585650000|2024-12-19 05:20:50|182852.3|182722.3|182854.6|182724.6|182854.6|182724.6|182852.3|182722.3|7
1734585660000|2024-12-19 05:21:00|182854.3|182724.3|182861.8|182731.8|182861.8|182731.8|182852.3|182722.3|5
1734585670000|2024-12-19 05:21:10|182861.5|182731.5|182859.2|182729.2|182861.5|182731.5|182859.2|182729.2|5
1734585680000|2024-12-19 05:21:20|182859.7|182729.7|182855.3|182725.3|182864.3|182734.3|182854|182724|7
1734585690000|2024-12-19 05:21:30|182855.6|182725.6|182868.7|182738.7|182868.7|182738.7|182855.6|182725.6|6
1734585700000|2024-12-19 05:21:40|182868.2|182738.2|182872.1|182742.1|182872.9|182742.9|182865.5|182735.5|11
1734585710000|2024-12-19 05:21:50|182867|182737|182867|182737|182873.9|182743.9|182867|182737|7
1734585720000|2024-12-19 05:22:00|182870|182740|182872.6|182742.6|182872.9|182742.9|182867.6|182737.6|6
1734585730000|2024-12-19 05:22:10|182870.8|182740.8|182870.9|182740.9|182870.9|182740.9|182867.4|182737.4|4
1734585740000|2024-12-19 05:22:20|182871|182741|182868.6|182738.6|182871|182741|182867.9|182737.9|6
1734585750000|2024-12-19 05:22:30|182865.8|182735.8|182857.8|182727.8|182865.8|182735.8|182857.5|182727.5|8
1734585760000|2024-12-19 05:22:40|182858.2|182728.2|182851.1|182721.1|182858.6|182728.6|182851.1|182721.1|9
1734585770000|2024-12-19 05:22:50|182849|182719|182850.5|182720.5|182850.5|182720.5|182848.3|182718.3|3
1734585780000|2024-12-19 05:23:00|182851.1|182721.1|182847.4|182717.4|182851.4|182721.4|182843.9|182713.9|9
1734585790000|2024-12-19 05:23:10|182846.9|182716.9|182837.9|182707.9|182846.9|182716.9|182837.9|182707.9|3
1734585800000|2024-12-19 05:23:20|182837.6|182707.6|182860.5|182730.5|182865|182735|182817.3|182687.3|11
1734585810000|2024-12-19 05:23:30|182860.3|182730.3|182861.8|182731.8|182867.2|182737.2|182856.6|182726.6|15
1734585820000|2024-12-19 05:23:40|182863|182733|182860.9|182730.9|182873.7|182743.7|182859.6|182729.6|16
1734585830000|2024-12-19 05:23:50|182859.9|182729.9|182853.6|182723.6|182866.1|182736.1|182853.6|182723.6|18
1734585840000|2024-12-19 05:24:00|182852.1|182722.1|182850.5|182720.5|182855.1|182725.1|182850.5|182720.5|14
1734585850000|2024-12-19 05:24:10|182848.3|182718.3|182850.8|182720.8|182859.9|182729.9|182845.2|182715.2|19
1734585860000|2024-12-19 05:24:20|182854.8|182724.8|182860.8|182730.8|182860.8|182730.8|182849.8|182719.8|15
1734585870000|2024-12-19 05:24:30|182860.6|182730.6|182849.7|182719.7|182863.1|182733.1|182849.5|182719.5|12
1734585880000|2024-12-19 05:24:40|182849.5|182719.5|182841.7|182711.7|182852|182722|182841.7|182711.7|11
1734585890000|2024-12-19 05:24:50|182843.2|182713.2|182844.8|182714.8|182846.8|182716.8|182843.2|182713.2|6
1734585900000|2024-12-19 05:25:00|182841.9|182711.9|182846.5|182716.5|182851.6|182721.6|182841.9|182711.9|9
1734585910000|2024-12-19 05:25:10|182849.9|182719.9|182850.6|182720.6|182850.6|182720.6|182843.3|182713.3|9
1734585920000|2024-12-19 05:25:20|182847.4|182717.4|182855.4|182725.4|182855.4|182725.4|182845.9|182715.9|7
1734585930000|2024-12-19 05:25:30|182855.2|182725.2|182851.5|182721.5|182859.6|182729.6|182851.5|182721.5|12
1734585940000|2024-12-19 05:25:40|182858.2|182728.2|182850.6|182720.6|182858.2|182728.2|182850.6|182720.6|17
1734585950000|2024-12-19 05:25:50|182855.8|182725.8|182859.3|182729.3|182859.8|182729.8|182847.1|182717.1|14
1734585960000|2024-12-19 05:26:00|182855|182725|182856.2|182726.2|182856.2|182726.2|182854.4|182724.4|9
1734585970000|2024-12-19 05:26:10|182854.2|182724.2|182843.7|182713.7|182861.2|182731.2|182836.5|182706.5|15
1734585980000|2024-12-19 05:26:20|182845.3|182715.3|182861.1|182731.1|182866.6|182736.6|182845.3|182715.3|11
1734585990000|2024-12-19 05:26:30|182863.8|182733.8|182866.8|182736.8|182866.8|182736.8|182863.3|182733.3|7
1734586000000|2024-12-19 05:26:40|182865.5|182735.5|182871.3|182741.3|182871.3|182741.3|182859.4|182729.4|29
1734586010000|2024-12-19 05:26:50|182864.6|182734.6|182869|182739|182871.8|182741.8|182859.7|182729.7|26
1734586020000|2024-12-19 05:27:00|182863.6|182733.6|182862.8|182732.8|182869.5|182739.5|182857.2|182727.2|24
1734586030000|2024-12-19 05:27:10|182863.3|182733.3|182859.6|182729.6|182866.5|182736.5|182857.5|182727.5|13
1734586040000|2024-12-19 05:27:20|182847.8|182717.8|182862|182732|182863.6|182733.6|182847.6|182717.6|13
1734586050000|2024-12-19 05:27:30|182868.3|182738.3|182866.6|182736.6|182873.3|182743.3|182866.6|182736.6|3
1734586060000|2024-12-19 05:27:40|182871.6|182741.6|182877.4|182747.4|182882.5|182752.5|182869.2|182739.2|13
1734586070000|2024-12-19 05:27:50|182868|182738|182866.5|182736.5|182880.1|182750.1|182858.9|182728.9|18
1734586080000|2024-12-19 05:28:00|182866.6|182736.6|182859|182729|182872.5|182742.5|182858.4|182728.4|20
1734586090000|2024-12-19 05:28:10|182858.5|182728.5|182863.4|182733.4|182863.4|182733.4|182858.1|182728.1|12
1734586100000|2024-12-19 05:28:20|182863.6|182733.6|182856.9|182726.9|182863.9|182733.9|182854.9|182724.9|14
1734586110000|2024-12-19 05:28:30|182855.2|182725.2|182847.8|182717.8|182855.2|182725.2|182847.5|182717.5|11
1734586120000|2024-12-19 05:28:40|182843.9|182713.9|182869.1|182739.1|182869.6|182739.6|182840.3|182710.3|10
1734586130000|2024-12-19 05:28:50|182872.9|182742.9|182873.9|182743.9|182873.9|182743.9|182867.6|182737.6|9
1734586140000|2024-12-19 05:29:00|182870.6|182740.6|182860.2|182730.2|182872.1|182742.1|182856|182726|13
1734586150000|2024-12-19 05:29:10|182860.9|182730.9|182847.4|182717.4|182869.2|182739.2|182842.3|182712.3|20
1734586160000|2024-12-19 05:29:20|182846.6|182716.6|182839.1|182709.1|182856.5|182726.5|182839.1|182709.1|21
1734586170000|2024-12-19 05:29:30|182839.4|182709.4|182816.2|182686.2|182844.3|182714.3|182810.2|182680.2|13
1734586180000|2024-12-19 05:29:40|182815.9|182685.9|182815.4|182685.4|182816.2|182686.2|182815.1|182685.1|6
1734586190000|2024-12-19 05:29:50|182817.8|182687.8|182813.4|182683.4|182817.8|182687.8|182810.6|182680.6|6
1734586200000|2024-12-19 05:30:00|182818|182688|182814.3|182684.3|182818|182688|182807|182677|7
1734586210000|2024-12-19 05:30:10|182814.1|182684.1|182814.9|182684.9|182814.9|182684.9|182814.1|182684.1|3
1734586220000|2024-12-19 05:30:20|182815|182685|182815|182685|182815|182685|182815|182685|1
1734586230000|2024-12-19 05:30:30|182814.7|182684.7|182814.9|182684.9|182814.9|182684.9|182814.5|182684.5|4
1734586240000|2024-12-19 05:30:40|182802.3|182672.3|182807.8|182677.8|182809|182679|182802.3|182672.3|6
1734586250000|2024-12-19 05:30:50|182802.9|182672.9|182805.2|182675.2|182805.2|182675.2|182802.9|182672.9|4
1734586260000|2024-12-19 05:31:00|182805.7|182675.7|182807.9|182677.9|182809|182679|182805.7|182675.7|6
1734586270000|2024-12-19 05:31:10|182806.4|182676.4|182810.2|182680.2|182810.2|182680.2|182806.4|182676.4|6
1734586280000|2024-12-19 05:31:20|182814.7|182684.7|182820|182690|182836.4|182706.4|182814.7|182684.7|9
1734586290000|2024-12-19 05:31:30|182820.2|182690.2|182818.3|182688.3|182820.2|182690.2|182818.3|182688.3|3
1734586300000|2024-12-19 05:31:40|182818.2|182688.2|182803.2|182673.2|182818.4|182688.4|182801.8|182671.8|8
1734586310000|2024-12-19 05:31:50|182803.5|182673.5|182794.5|182664.5|182803.5|182673.5|182786.5|182656.5|12
1734586320000|2024-12-19 05:32:00|182794.3|182664.3|182798|182668|182798|182668|182794.3|182664.3|9
1734586330000|2024-12-19 05:32:10|182797.2|182667.2|182825.1|182695.1|182825.1|182695.1|182797.2|182667.2|8
1734586340000|2024-12-19 05:32:20|182811.3|182681.3|182798.2|182668.2|182820.2|182690.2|182795|182665|10
1734586350000|2024-12-19 05:32:30|182801.3|182671.3|182802.7|182672.7|182802.9|182672.9|182800.9|182670.9|6
1734586360000|2024-12-19 05:32:40|182802.8|182672.8|182805.3|182675.3|182808|182678|182802.4|182672.4|7
1734586370000|2024-12-19 05:32:50|182806.3|182676.3|182805.2|182675.2|182808.1|182678.1|182797.1|182667.1|8
1734586380000|2024-12-19 05:33:00|182799.9|182669.9|182799.4|182669.4|182799.9|182669.9|182792.7|182662.7|10
1734586390000|2024-12-19 05:33:10|182804.4|182674.4|182816.5|182686.5|182816.5|182686.5|182804.4|182674.4|14
1734586400000|2024-12-19 05:33:20|182812.9|182682.9|182811|182681|182813.2|182683.2|182809.7|182679.7|6
1734586410000|2024-12-19 05:33:30|182812.8|182682.8|182803.9|182673.9|182813|182683|182801.7|182671.7|8
1734586420000|2024-12-19 05:33:40|182811.1|182681.1|182809.1|182679.1|182811.4|182681.4|182809.1|182679.1|5
1734586430000|2024-12-19 05:33:50|182809.3|182679.3|182807.6|182677.6|182809.3|182679.3|182807.6|182677.6|3
1734586440000|2024-12-19 05:34:00|182807.8|182677.8|182808.3|182678.3|182809.4|182679.4|182807.8|182677.8|4
1734586450000|2024-12-19 05:34:10|182808.8|182678.8|182803.7|182673.7|182808.8|182678.8|182795.9|182665.9|6
1734586460000|2024-12-19 05:34:20|182803.6|182673.6|182812.4|182682.4|182812.4|182682.4|182797.9|182667.9|11
1734586470000|2024-12-19 05:34:30|182812.7|182682.7|182821.4|182691.4|182821.5|182691.5|182812.7|182682.7|4
1734586480000|2024-12-19 05:34:40|182821.5|182691.5|182826.1|182696.1|182828.2|182698.2|182821.5|182691.5|5
1734586490000|2024-12-19 05:34:50|182830.7|182700.7|182823.3|182693.3|182830.7|182700.7|182823.3|182693.3|4
1734586500000|2024-12-19 05:35:00|182823.2|182693.2|182828.5|182698.5|182832.2|182702.2|182822.8|182692.8|9
1734586510000|2024-12-19 05:35:10|182833.5|182703.5|182826.9|182696.9|182833.5|182703.5|182825.1|182695.1|10
1734586520000|2024-12-19 05:35:20|182827.2|182697.2|182823.9|182693.9|182829.9|182699.9|182823.9|182693.9|3
1734586530000|2024-12-19 05:35:30|182829.6|182699.6|182827.8|182697.8|182829.6|182699.6|182827.3|182697.3|5
1734586540000|2024-12-19 05:35:40|182822.6|182692.6|182821.9|182691.9|182822.6|182692.6|182821.5|182691.5|5
1734586550000|2024-12-19 05:35:50|182823.3|182693.3|182823.1|182693.1|182823.9|182693.9|182823.1|182693.1|4
1734586560000|2024-12-19 05:36:00|182823|182693|182832.1|182702.1|182832.1|182702.1|182822|182692|8
1734586570000|2024-12-19 05:36:10|182833.5|182703.5|182832.8|182702.8|182833.5|182703.5|182832.8|182702.8|2
1734586580000|2024-12-19 05:36:20|182828.1|182698.1|182829.9|182699.9|182830|182700|182828.1|182698.1|6
1734586590000|2024-12-19 05:36:30|182830|182700|182835.3|182705.3|182840|182710|182830|182700|4
1734586600000|2024-12-19 05:36:40|182835.2|182705.2|182833.9|182703.9|182835.3|182705.3|182833.9|182703.9|3
1734586610000|2024-12-19 05:36:50|182833.2|182703.2|182832.1|182702.1|182833.2|182703.2|182830.4|182700.4|5
1734586620000|2024-12-19 05:37:00|182831.8|182701.8|182823.5|182693.5|182831.8|182701.8|182823.5|182693.5|5
1734586630000|2024-12-19 05:37:10|182825|182695|182837|182707|182840.7|182710.7|182825|182695|7
1734586640000|2024-12-19 05:37:20|182826.9|182696.9|182826.7|182696.7|182826.9|182696.9|182826.7|182696.7|2
1734586650000|2024-12-19 05:37:30|182826.9|182696.9|182821.4|182691.4|182826.9|182696.9|182821.2|182691.2|5
1734586660000|2024-12-19 05:37:40|182822.3|182692.3|182822.1|182692.1|182822.5|182692.5|182821.5|182691.5|4
1734586670000|2024-12-19 05:37:50|182822.6|182692.6|182828.5|182698.5|182828.5|182698.5|182822.6|182692.6|4
1734586680000|2024-12-19 05:38:00|182828.3|182698.3|182828.7|182698.7|182828.7|182698.7|182828.3|182698.3|3
1734586690000|2024-12-19 05:38:10|182828.9|182698.9|182828.5|182698.5|182828.9|182698.9|182828.5|182698.5|4
1734586700000|2024-12-19 05:38:20|182828.2|182698.2|182828.5|182698.5|182828.5|182698.5|182828.2|182698.2|2
1734586710000|2024-12-19 05:38:30|182828.7|182698.7|182825.7|182695.7|182828.7|182698.7|182825.7|182695.7|8
1734586720000|2024-12-19 05:38:40|182824.5|182694.5|182825.2|182695.2|182825.2|182695.2|182824.5|182694.5|5
1734586730000|2024-12-19 05:38:50|182825.4|182695.4|182829.9|182699.9|182829.9|182699.9|182825.4|182695.4|3
1734586740000|2024-12-19 05:39:00|182832.1|182702.1|182828.1|182698.1|182832.1|182702.1|182828.1|182698.1|3
1734586750000|2024-12-19 05:39:10|182828|182698|182828|182698|182828|182698|182828|182698|1
1734586760000|2024-12-19 05:39:20|182828.2|182698.2|182826.9|182696.9|182828.2|182698.2|182815|182685|7
1734586770000|2024-12-19 05:39:30|182826.2|182696.2|182828.7|182698.7|182829.5|182699.5|182826.2|182696.2|6
1734586780000|2024-12-19 05:39:40|182818.1|182688.1|182817.6|182687.6|182819|182689|182817.6|182687.6|6
1734586790000|2024-12-19 05:39:50|182816.2|182686.2|182816.5|182686.5|182816.5|182686.5|182816.2|182686.2|2
1734586800000|2024-12-19 05:40:00|182814.9|182684.9|182813.7|182683.7|182814.9|182684.9|182812.4|182682.4|5
1734586810000|2024-12-19 05:40:10|182813.5|182683.5|182815.4|182685.4|182818.9|182688.9|182813.5|182683.5|7
1734586820000|2024-12-19 05:40:20|182814.6|182684.6|182814|182684|182814.6|182684.6|182814|182684|6
1734586830000|2024-12-19 05:40:30|182819.8|182689.8|182835.4|182705.4|182835.4|182705.4|182819.8|182689.8|10
1734586840000|2024-12-19 05:40:40|182840.4|182710.4|182825.8|182695.8|182840.4|182710.4|182825.8|182695.8|5
1734586850000|2024-12-19 05:40:50|182827.1|182697.1|182827|182697|182827.2|182697.2|182825.6|182695.6|6
1734586860000|2024-12-19 05:41:00|182826.2|182696.2|182854.4|182724.4|182854.4|182724.4|182826.2|182696.2|8
1734586870000|2024-12-19 05:41:10|182846.6|182716.6|182843|182713|182846.6|182716.6|182843|182713|3
1734586880000|2024-12-19 05:41:20|182843.3|182713.3|182842.7|182712.7|182843.3|182713.3|182842.4|182712.4|6
1734586890000|2024-12-19 05:41:30|182840.6|182710.6|182844.3|182714.3|182844.3|182714.3|182840.6|182710.6|3
1734586900000|2024-12-19 05:41:40|182844.2|182714.2|182841|182711|182844.6|182714.6|182841|182711|5
1734586910000|2024-12-19 05:41:50|182840.2|182710.2|182844.5|182714.5|182844.5|182714.5|182840.2|182710.2|4
1734586920000|2024-12-19 05:42:00|182845.6|182715.6|182826|182696|182845.6|182715.6|182826|182696|4
1734586930000|2024-12-19 05:42:10|182828.3|182698.3|182828.3|182698.3|182828.3|182698.3|182828.3|182698.3|1
1734586940000|2024-12-19 05:42:20|182828.7|182698.7|182840.1|182710.1|182840.1|182710.1|182828.7|182698.7|4
1734586950000|2024-12-19 05:42:30|182840.2|182710.2|182839.9|182709.9|182840.2|182710.2|182839.9|182709.9|3
1734586960000|2024-12-19 05:42:40|182840|182710|182819.9|182689.9|182840.2|182710.2|182819.9|182689.9|6
1734586970000|2024-12-19 05:42:50|182821.1|182691.1|182823.6|182693.6|182823.6|182693.6|182821.1|182691.1|6
1734586980000|2024-12-19 05:43:00|182819.9|182689.9|182815.3|182685.3|182819.9|182689.9|182809.9|182679.9|16
1734586990000|2024-12-19 05:43:10|182815|182685|182816.1|182686.1|182816.1|182686.1|182814.5|182684.5|4
1734587000000|2024-12-19 05:43:20|182816|182686|182826.8|182696.8|182826.8|182696.8|182815.8|182685.8|9
1734587010000|2024-12-19 05:43:30|182826.9|182696.9|182826.9|182696.9|182826.9|182696.9|182825.6|182695.6|4
1734587020000|2024-12-19 05:43:40|182826.7|182696.7|182826.5|182696.5|182828.7|182698.7|182826.5|182696.5|5
1734587030000|2024-12-19 05:43:50|182826.8|182696.8|182826.5|182696.5|182826.8|182696.8|182826.2|182696.2|4
1734587040000|2024-12-19 05:44:00|182827.3|182697.3|182817|182687|182829.3|182699.3|182810.9|182680.9|13
1734587050000|2024-12-19 05:44:10|182811.8|182681.8|182813.5|182683.5|182813.5|182683.5|182811.8|182681.8|6
1734587060000|2024-12-19 05:44:20|182813.3|182683.3|182813.3|182683.3|182813.5|182683.5|182813.3|182683.3|3
1734587070000|2024-12-19 05:44:30|182813.6|182683.6|182813.5|182683.5|182814.1|182684.1|182813.5|182683.5|3
1734587080000|2024-12-19 05:44:40|182813.4|182683.4|182813.5|182683.5|182813.5|182683.5|182813.4|182683.4|2
1734587090000|2024-12-19 05:44:50|182821.8|182691.8|182821.3|182691.3|182823.2|182693.2|182815.9|182685.9|8
1734587100000|2024-12-19 05:45:00|182820.8|182690.8|182831.9|182701.9|182832.8|182702.8|182820.8|182690.8|8
1734587110000|2024-12-19 05:45:10|182830.2|182700.2|182830.7|182700.7|182832.2|182702.2|182830.2|182700.2|6
1734587120000|2024-12-19 05:45:20|182831.1|182701.1|182825.5|182695.5|182836|182706|182824.8|182694.8|9
1734587130000|2024-12-19 05:45:30|182824.8|182694.8|182830.5|182700.5|182830.5|182700.5|182824.8|182694.8|5
1734587140000|2024-12-19 05:45:40|182831.1|182701.1|182830.5|182700.5|182831.1|182701.1|182830.5|182700.5|2
1734587150000|2024-12-19 05:45:50|182833.8|182703.8|182833.8|182703.8|182833.8|182703.8|182833.8|182703.8|1
1734587160000|2024-12-19 05:46:00|182832.5|182702.5|182830|182700|182832.5|182702.5|182825.3|182695.3|5
1734587170000|2024-12-19 05:46:10|182826.2|182696.2|182826.7|182696.7|182826.7|182696.7|182826|182696|5
1734587180000|2024-12-19 05:46:20|182827.5|182697.5|182832|182702|182832|182702|182827.5|182697.5|4
1734587190000|2024-12-19 05:46:30|182829.8|182699.8|182833.4|182703.4|182833.4|182703.4|182827.8|182697.8|9
1734587200000|2024-12-19 05:46:40|182833.5|182703.5|182833.2|182703.2|182834|182704|182833.2|182703.2|5
1734587210000|2024-12-19 05:46:50|182833.5|182703.5|182833.3|182703.3|182833.5|182703.5|182833.2|182703.2|4
1734587220000|2024-12-19 05:47:00|182833.6|182703.6|182833.6|182703.6|182833.6|182703.6|182833.6|182703.6|1
1734587230000|2024-12-19 05:47:10|182834.1|182704.1|182836.4|182706.4|182836.4|182706.4|182834.1|182704.1|3
1734587240000|2024-12-19 05:47:20|182833.3|182703.3|182835.7|182705.7|182835.7|182705.7|182833.3|182703.3|4
1734587250000|2024-12-19 05:47:30|182836|182706|182829.4|182699.4|182836.1|182706.1|182829.4|182699.4|4
1734587260000|2024-12-19 05:47:40|182831|182701|182837.5|182707.5|182837.5|182707.5|182831|182701|2
1734587270000|2024-12-19 05:47:50|182837|182707|182837|182707|182837|182707|182837|182707|1
1734587280000|2024-12-19 05:48:00|182837.3|182707.3|182842.5|182712.5|182842.5|182712.5|182837.3|182707.3|2
1734587290000|2024-12-19 05:48:10|182842.3|182712.3|182842.5|182712.5|182842.6|182712.6|182842.3|182712.3|5
1734587300000|2024-12-19 05:48:20|182842.4|182712.4|182842.3|182712.3|182843|182713|182842.3|182712.3|4
1734587310000|2024-12-19 05:48:30|182842.6|182712.6|182847.8|182717.8|182848.6|182718.6|182842.3|182712.3|8
1734587320000|2024-12-19 05:48:40|182847.9|182717.9|182842.1|182712.1|182848|182718|182842.1|182712.1|5
1734587330000|2024-12-19 05:48:50|182841.8|182711.8|182849.5|182719.5|182849.5|182719.5|182839.3|182709.3|3
1734587340000|2024-12-19 05:49:00|182846.2|182716.2|182841.7|182711.7|182846.2|182716.2|182841.7|182711.7|6
1734587350000|2024-12-19 05:49:10|182844.8|182714.8|182844.8|182714.8|182844.8|182714.8|182844.8|182714.8|1
1734587360000|2024-12-19 05:49:20|182841.7|182711.7|182837.9|182707.9|182841.7|182711.7|182837.9|182707.9|3
1734587370000|2024-12-19 05:49:30|182839.8|182709.8|182837.9|182707.9|182841.7|182711.7|182837.9|182707.9|4
1734587380000|2024-12-19 05:49:40|182838|182708|182837.9|182707.9|182838|182708|182837.9|182707.9|2
1734587390000|2024-12-19 05:49:50|182838.7|182708.7|182845.9|182715.9|182845.9|182715.9|182835.9|182705.9|6
1734587400000|2024-12-19 05:50:00|182843.1|182713.1|182842.6|182712.6|182848.1|182718.1|182841.2|182711.2|7
1734587410000|2024-12-19 05:50:10|182840.9|182710.9|182837.5|182707.5|182840.9|182710.9|182837.5|182707.5|4
1734587420000|2024-12-19 05:50:20|182837.1|182707.1|182836.2|182706.2|182837.1|182707.1|182836.2|182706.2|2
1734587430000|2024-12-19 05:50:30|182836.3|182706.3|182827.5|182737.5|182838.3|182737.5|182827.5|182706.2|7
1734587440000|2024-12-19 05:50:40|182824.7|182734.7|182833.1|182743.1|182833.1|182743.1|182824.7|182734.7|4
1734587450000|2024-12-19 05:50:50|182832.9|182742.9|182832.9|182742.9|182832.9|182742.9|182832.9|182742.9|1
1734587460000|2024-12-19 05:51:00|182833|182743|182811.9|182721.9|182833.4|182743.4|182811.6|182721.6|11
1734587470000|2024-12-19 05:51:10|182815|182725|182823.5|182733.5|182827|182737|182815|182725|4
1734587480000|2024-12-19 05:51:20|182820.5|182730.5|182819.2|182729.2|182821.1|182731.1|182819.2|182729.2|6
1734587490000|2024-12-19 05:51:30|182819.3|182729.3|182819.2|182729.2|182819.3|182729.3|182819.2|182729.2|2
1734587500000|2024-12-19 05:51:40|182819|182729|182817.4|182727.4|182819|182729|182815|182725|7
1734587510000|2024-12-19 05:51:50|182817.6|182727.6|182817.5|182727.5|182817.6|182727.6|182817.5|182727.5|2
1734587520000|2024-12-19 05:52:00|182817.2|182727.2|182817.1|182727.1|182817.2|182727.2|182816.6|182726.6|4
1734587530000|2024-12-19 05:52:10|182817.2|182727.2|182817.1|182727.1|182817.2|182727.2|182817.1|182727.1|2
1734587540000|2024-12-19 05:52:20|182814.5|182724.5|182803.1|182713.1|182814.5|182724.5|182802.7|182712.7|5
1734587550000|2024-12-19 05:52:30|182803.4|182713.4|182820.9|182730.9|182820.9|182730.9|182803|182713|4
1734587560000|2024-12-19 05:52:40|182821|182731|182823.5|182733.5|182828.4|182738.4|182821|182731|8
1734587570000|2024-12-19 05:52:50|182819.3|182729.3|182831|182741|182831|182741|182819.3|182729.3|8
1734587580000|2024-12-19 05:53:00|182832.9|182742.9|182831.4|182741.4|182833.1|182743.1|182828.9|182738.9|4
1734587590000|2024-12-19 05:53:10|182831.1|182741.1|182831.3|182741.3|182831.5|182741.5|182830.9|182740.9|7
1734587600000|2024-12-19 05:53:20|182832.5|182742.5|182833.1|182743.1|182833.7|182743.7|182832.5|182742.5|4
1734587610000|2024-12-19 05:53:30|182833.4|182743.4|182832.5|182742.5|182833.4|182743.4|182832.5|182742.5|3
1734587620000|2024-12-19 05:53:40|182832.6|182742.6|182832.8|182742.8|182833|182743|182832.6|182742.6|4
1734587630000|2024-12-19 05:53:50|182830.4|182740.4|182830.1|182740.1|182830.4|182740.4|182830.1|182740.1|3
1734587640000|2024-12-19 05:54:00|182830.2|182740.2|182829.8|182739.8|182830.2|182740.2|182829.8|182739.8|4
1734587650000|2024-12-19 05:54:10|182827.8|182737.8|182925.2|182795.2|182925.2|182795.2|182827.8|182737.8|6
1734587660000|2024-12-19 05:54:20|182925.7|182795.7|182923.4|182793.4|182925.9|182795.9|182923.4|182793.4|4
1734587670000|2024-12-19 05:54:30|182923.2|182793.2|182921.8|182791.8|182923.4|182793.4|182921.8|182791.8|4
1734587680000|2024-12-19 05:54:40|182922|182792|182922.3|182792.3|182931.9|182801.9|182922|182792|9
1734587690000|2024-12-19 05:54:50|182922.5|182792.5|182913.2|182783.2|182922.5|182792.5|182913.2|182783.2|8
1734587700000|2024-12-19 05:55:00|182913.4|182783.4|182910.8|182780.8|182918.4|182788.4|182910.8|182780.8|6
1734587710000|2024-12-19 05:55:10|182914|182784|182922.3|182792.3|182922.3|182792.3|182910.8|182780.8|8
1734587720000|2024-12-19 05:55:20|182922.8|182792.8|182925.6|182795.6|182926.3|182796.3|182922.4|182792.4|7
1734587730000|2024-12-19 05:55:30|182926.1|182796.1|182919.8|182789.8|182926.1|182796.1|182915|182785|3
1734587740000|2024-12-19 05:55:40|182920|182790|182920|182790|182920|182790|182920|182790|1
1734587750000|2024-12-19 05:55:50|182919.6|182789.6|182919.5|182789.5|182919.6|182789.6|182918.9|182788.9|5
1734587760000|2024-12-19 05:56:00|182912.4|182782.4|182911.8|182781.8|182912.4|182782.4|182907.3|182777.3|5
1734587770000|2024-12-19 05:56:10|182911.9|182781.9|182896.3|182766.3|182912|182782|182882.6|182752.6|13
1734587780000|2024-12-19 05:56:20|182895.1|182765.1|182876.3|182746.3|182895.1|182765.1|182876.3|182746.3|7
1734587790000|2024-12-19 05:56:30|182875.5|182745.5|182878|182748|182879|182749|182872.1|182742.1|9
1734587800000|2024-12-19 05:56:40|182876.7|182746.7|182878.5|182748.5|182879.3|182749.3|182876.7|182746.7|6
1734587810000|2024-12-19 05:56:50|182867.3|182737.3|182878.2|182748.2|182878.5|182748.5|182866.8|182736.8|10
1734587820000|2024-12-19 05:57:00|182878.3|182748.3|182878.8|182748.8|182878.8|182748.8|182878.2|182748.2|6
1734587830000|2024-12-19 05:57:10|182878.6|182748.6|182875.3|182745.3|182878.6|182748.6|182873.3|182743.3|5
1734587840000|2024-12-19 05:57:20|182875.8|182745.8|182876.4|182746.4|182878.4|182748.4|182875|182745|6
1734587850000|2024-12-19 05:57:30|182878.2|182748.2|182877.5|182747.5|182878.2|182748.2|182876.2|182746.2|3
1734587860000|2024-12-19 05:57:40|182877.3|182747.3|182875.3|182745.3|182878|182748|182872.5|182742.5|9
1734587870000|2024-12-19 05:57:50|182875.7|182745.7|182877.2|182747.2|182877.2|182747.2|182875.7|182745.7|4
1734587880000|2024-12-19 05:58:00|182877.7|182747.7|182890.7|182760.7|182905.3|182775.3|182877.7|182747.7|15
1734587890000|2024-12-19 05:58:10|182895|182765|182886.3|182756.3|182895|182765|182885|182755|11
1734587900000|2024-12-19 05:58:20|182886.2|182756.2|182882.4|182752.4|182892.3|182762.3|182882.4|182752.4|11
1734587910000|2024-12-19 05:58:30|182879.9|182749.9|182881.6|182751.6|182886.4|182756.4|182879.9|182749.9|15
1734587920000|2024-12-19 05:58:40|182880.9|182750.9|182883.7|182753.7|182883.7|182753.7|182876.7|182746.7|10
1734587930000|2024-12-19 05:58:50|182883.4|182753.4|182885.5|182755.5|182900.6|182770.6|182883.2|182753.2|15
1734587940000|2024-12-19 05:59:00|182886.5|182756.5|182884.9|182754.9|182887.1|182757.1|182884.4|182754.4|9
1734587950000|2024-12-19 05:59:10|182890.7|182760.7|182885.2|182755.2|182890.7|182760.7|182885.2|182755.2|9
1734587960000|2024-12-19 05:59:20|182885|182755|182882.5|182752.5|182890.9|182760.9|182882.5|182752.5|8
1734587970000|2024-12-19 05:59:30|182885|182755|182885.1|182755.1|182887|182757|182884|182754|8
1734587980000|2024-12-19 05:59:40|182884.2|182754.2|182890.7|182760.7|182890.7|182760.7|182877.9|182747.9|15
1734587990000|2024-12-19 05:59:50|182890.5|182760.5|182880|182750|182890.5|182760.5|182879.9|182749.9|9
1734588000000|2024-12-19 06:00:00|182881|182751|182907.1|182777.1|182907.4|182777.4|182881|182751|22
1734588010000|2024-12-19 06:00:10|182903.5|182773.5|182898.8|182768.8|182907.3|182777.3|182891.3|182761.3|18
1734588020000|2024-12-19 06:00:20|182890.6|182760.6|182883.4|182753.4|182890.6|182760.6|182877|182747|14
1734588030000|2024-12-19 06:00:30|182882.7|182752.7|182811.6|182681.6|182883.7|182753.7|182811.3|182681.3|9
1734588040000|2024-12-19 06:00:40|182811.3|182681.3|182812|182682|182814.1|182684.1|182810.5|182680.5|13
1734588050000|2024-12-19 06:00:50|182811.7|182681.7|182823.9|182693.9|182823.9|182693.9|182804.7|182674.7|17
1734588060000|2024-12-19 06:01:00|182824.1|182694.1|182839.2|182709.2|182839.2|182709.2|182821.2|182691.2|11
1734588070000|2024-12-19 06:01:10|182839.7|182709.7|182829.3|182699.3|182839.7|182709.7|182821.8|182691.8|10
1734588080000|2024-12-19 06:01:20|182827.8|182697.8|182835|182705|182835.6|182705.6|182827.8|182697.8|11
1734588090000|2024-12-19 06:01:30|182834.8|182704.8|182838.4|182708.4|182838.4|182708.4|182834.8|182704.8|4
1734588100000|2024-12-19 06:01:40|182837.1|182707.1|182879.9|182749.9|182879.9|182749.9|182837.1|182707.1|9
1734588110000|2024-12-19 06:01:50|182880.1|182750.1|182879.1|182749.1|182880.1|182750.1|182879.1|182749.1|7
1734588120000|2024-12-19 06:02:00|182880.9|182750.9|182887.5|182757.5|182890.2|182760.2|182880.9|182750.9|8
1734588130000|2024-12-19 06:02:10|182887.2|182757.2|182897.5|182767.5|182897.5|182767.5|182879.8|182749.8|8
1734588140000|2024-12-19 06:02:20|182896.7|182766.7|182878.4|182748.4|182896.7|182766.7|182878.4|182748.4|5
1734588150000|2024-12-19 06:02:30|182883|182753|182884|182754|182886.9|182756.9|182883|182753|8
1734588160000|2024-12-19 06:02:40|182887.3|182757.3|182874.7|182744.7|182887.3|182757.3|182863.5|182733.5|15
1734588170000|2024-12-19 06:02:50|182871.1|182741.1|182870.5|182740.5|182878.6|182748.6|182868.4|182738.4|12
1734588180000|2024-12-19 06:03:00|182874|182744|182875.4|182745.4|182875.4|182745.4|182868.2|182738.2|10
1734588190000|2024-12-19 06:03:10|182868.1|182738.1|182873.8|182743.8|182876|182746|182865.6|182735.6|16
1734588200000|2024-12-19 06:03:20|182872.8|182742.8|182865.8|182735.8|182873.8|182743.8|182863.1|182733.1|9
1734588210000|2024-12-19 06:03:30|182866|182736|182847.8|182717.8|182867.9|182737.9|182847.8|182717.8|12
1734588220000|2024-12-19 06:03:40|182821.2|182691.2|182811.7|182681.7|182821.2|182691.2|182809.3|182679.3|9
1734588230000|2024-12-19 06:03:50|182812|182682|182811.8|182681.8|182812|182682|182811.1|182681.1|7
1734588240000|2024-12-19 06:04:00|182811.6|182681.6|182800.5|182670.5|182811.7|182681.7|182796.2|182666.2|11
1734588250000|2024-12-19 06:04:10|182804.7|182674.7|182797.2|182667.2|182806.1|182676.1|182796.2|182666.2|6
1734588260000|2024-12-19 06:04:20|182797|182667|182792.6|182662.6|182797|182667|182787.8|182657.8|13
1734588270000|2024-12-19 06:04:30|182796.8|182666.8|182797.7|182667.7|182797.9|182667.9|182796.8|182666.8|4
1734588280000|2024-12-19 06:04:40|182802|182672|182808.3|182678.3|182813.5|182683.5|182802|182672|9
1734588290000|2024-12-19 06:04:50|182799.8|182669.8|182796.6|182666.6|182802.2|182672.2|182796.6|182666.6|10
1734588300000|2024-12-19 06:05:00|182796.8|182666.8|182791.3|182661.3|182796.8|182666.8|182789.3|182659.3|5
1734588310000|2024-12-19 06:05:10|182791.2|182661.2|182792.8|182662.8|182792.8|182662.8|182785.4|182655.4|7
1734588320000|2024-12-19 06:05:20|182796.1|182666.1|182793|182663|182797.3|182667.3|182793|182663|7
1734588330000|2024-12-19 06:05:30|182794.3|182664.3|182799.7|182669.7|182811.9|182681.9|182792.8|182662.8|8
1734588340000|2024-12-19 06:05:40|182804.2|182674.2|182803.7|182673.7|182806.7|182676.7|182803.7|182673.7|6
1734588350000|2024-12-19 06:05:50|182799.2|182669.2|182802.4|182672.4|182804.9|182674.9|182799.2|182669.2|3
1734588360000|2024-12-19 06:06:00|182802.6|182672.6|182795.7|182665.7|182804.6|182674.6|182785.8|182655.8|13
1734588370000|2024-12-19 06:06:10|182795.8|182665.8|182799.6|182669.6|182803.8|182673.8|182791.8|182661.8|11
1734588380000|2024-12-19 06:06:20|182800.1|182670.1|182800.1|182670.1|182800.4|182670.4|182800.1|182670.1|3
1734588390000|2024-12-19 06:06:30|182812.1|182682.1|182825.1|182695.1|182827.6|182697.6|182805.8|182675.8|19
1734588400000|2024-12-19 06:06:40|182824.2|182694.2|182813|182683|182824.2|182694.2|182800.8|182670.8|13
1734588410000|2024-12-19 06:06:50|182808.6|182678.6|182809.9|182679.9|182814.6|182684.6|182795.1|182665.1|13
1734588420000|2024-12-19 06:07:00|182808.9|182678.9|182808.9|182678.9|182809.2|182679.2|182808.9|182678.9|3
1734588430000|2024-12-19 06:07:10|182804.4|182674.4|182800.8|182670.8|182805.4|182675.4|182795.1|182665.1|5
1734588440000|2024-12-19 06:07:20|182803|182673|182820.2|182690.2|182821.9|182691.9|182803|182673|13
1734588450000|2024-12-19 06:07:30|182820.4|182690.4|182825.4|182695.4|182831.1|182701.1|182820.4|182690.4|6
1734588460000|2024-12-19 06:07:40|182832.9|182702.9|182890.5|182760.5|182890.5|182760.5|182823.9|182693.9|5
1734588470000|2024-12-19 06:07:50|182893.4|182763.4|182917|182787|182919.5|182789.5|182893.2|182763.2|8
1734588480000|2024-12-19 06:08:00|182916.8|182786.8|182905|182775|182919.7|182789.7|182903.6|182773.6|12
1734588490000|2024-12-19 06:08:10|182905.3|182775.3|182913.7|182783.7|182913.7|182783.7|182905.2|182775.2|10
1734588500000|2024-12-19 06:08:20|182922.8|182792.8|182925.7|182795.7|182925.8|182795.8|182922.8|182792.8|8
1734588510000|2024-12-19 06:08:30|182929.1|182799.1|182928.4|182798.4|182931.2|182801.2|182928.2|182798.2|5
1734588520000|2024-12-19 06:08:40|182926.6|182796.6|182935.7|182805.7|182938.5|182808.5|182926.6|182796.6|13
1734588530000|2024-12-19 06:08:50|182935.5|182805.5|182934.8|182804.8|182939.5|182809.5|182927.5|182797.5|10
1734588540000|2024-12-19 06:09:00|182933.6|182803.6|182930|182800|182933.6|182803.6|182929.7|182799.7|4
1734588550000|2024-12-19 06:09:10|182927.7|182797.7|182928.2|182798.2|182932|182802|182927.5|182797.5|9
1734588560000|2024-12-19 06:09:20|182926.3|182796.3|182926|182796|182926.3|182796.3|182925.7|182795.7|6
1734588580000|2024-12-19 06:09:40|182923.2|182793.2|182924.5|182794.5|182924.7|182794.7|182911.1|182781.1|10
1734588590000|2024-12-19 06:09:50|182923.4|182793.4|182914.5|182784.5|182923.4|182793.4|182910.3|182780.3|5
1734588600000|2024-12-19 06:10:00|182915.2|182785.2|182909.1|182779.1|182924.3|182794.3|182906.3|182776.3|10
1734588610000|2024-12-19 06:10:10|182909.7|182779.7|182908.4|182778.4|182909.9|182779.9|182908.4|182778.4|3
1734588620000|2024-12-19 06:10:20|182908.3|182778.3|182904.6|182774.6|182908.3|182778.3|182904.6|182774.6|5
1734588630000|2024-12-19 06:10:30|182904.4|182774.4|182904.3|182774.3|182904.4|182774.4|182904.3|182774.3|2
1734588640000|2024-12-19 06:10:40|182904.5|182774.5|182901.1|182771.1|182904.5|182774.5|182901.1|182771.1|4
1734588660000|2024-12-19 06:11:00|182903.6|182773.6|182901|182771|182903.6|182773.6|182901|182771|2
1734588670000|2024-12-19 06:11:10|182901.2|182771.2|182881.4|182791.4|182901.2|182791.4|182881.4|182771.2|2
1734588680000|2024-12-19 06:11:20|182882.7|182792.7|182883.3|182793.3|182884.2|182794.2|182882.7|182792.7|4
1734588690000|2024-12-19 06:11:30|182882.8|182792.8|182885.8|182755.8|182885.8|182792.8|182813.2|182683.2|9
1734588700000|2024-12-19 06:11:40|182884.6|182754.6|182890.9|182760.9|182890.9|182760.9|182884.6|182754.6|6
1734588710000|2024-12-19 06:11:50|182796.8|182666.8|182830.9|182700.9|182850|182720|182796.8|182666.8|9
1734588720000|2024-12-19 06:12:00|182831.9|182701.9|182827.6|182697.6|182831.9|182701.9|182826.8|182696.8|8
1734588730000|2024-12-19 06:12:10|182825.7|182695.7|182801.1|182671.1|182825.7|182695.7|182798.6|182668.6|23
1734588740000|2024-12-19 06:12:20|182804.9|182674.9|182799.1|182669.1|182804.9|182674.9|182797.6|182667.6|22
1734588750000|2024-12-19 06:12:30|182799.4|182669.4|182807|182677|182807|182677|182795.8|182665.8|17
1734588760000|2024-12-19 06:12:40|182804.5|182674.5|182823.1|182693.1|182823.6|182693.6|182797.3|182667.3|17
1734588770000|2024-12-19 06:12:50|182823.3|182693.3|182825.2|182695.2|182831|182701|182823.3|182693.3|12
1734588780000|2024-12-19 06:13:00|182825.3|182695.3|182826|182696|182826.7|182696.7|182822.5|182692.5|8
1734588790000|2024-12-19 06:13:10|182826.5|182696.5|182832.1|182702.1|182835.3|182705.3|182818.6|182688.6|13
1734588800000|2024-12-19 06:13:20|182832.7|182702.7|182827.2|182697.2|182832.7|182702.7|182825|182695|7
1734588810000|2024-12-19 06:13:30|182827.4|182697.4|182832.9|182702.9|182836.2|182706.2|182827|182697|9
1734588820000|2024-12-19 06:13:40|182833|182703|182827|182697|182833|182703|182824.3|182694.3|10
1734588830000|2024-12-19 06:13:50|182828|182698|182825|182695|182831.1|182701.1|182822.1|182692.1|10
1734588840000|2024-12-19 06:14:00|182825.1|182695.1|182828.3|182698.3|182828.9|182698.9|182824.9|182694.9|6
1734588850000|2024-12-19 06:14:10|182833|182703|182825.5|182695.5|182833.2|182703.2|182825.5|182695.5|6
1734588860000|2024-12-19 06:14:20|182826|182696|182825.2|182695.2|182827.7|182697.7|182823.5|182693.5|10
1734588870000|2024-12-19 06:14:30|182825.4|182695.4|182825.1|182695.1|182825.4|182695.4|182825.1|182695.1|4
1734588880000|2024-12-19 06:14:40|182825.2|182695.2|182831.2|182701.2|182831.2|182701.2|182824.1|182694.1|7
1734588890000|2024-12-19 06:14:50|182811.7|182721.7|182810.8|182720.8|182818.9|182728.9|182810.8|182720.8|7
1734588900000|2024-12-19 06:15:00|182810|182720|182805.2|182715.2|182810|182720|182803.4|182713.4|5
1734588910000|2024-12-19 06:15:10|182805.3|182715.3|182801.2|182711.2|182805.3|182715.3|182801.2|182711.2|4
1734588920000|2024-12-19 06:15:20|182801.3|182711.3|182783.1|182693.1|182801.3|182711.3|182782.3|182692.3|11
1734588930000|2024-12-19 06:15:30|182783.3|182693.3|182778.4|182688.4|182783.3|182693.3|182778.4|182688.4|3
1734588940000|2024-12-19 06:15:40|182778.9|182688.9|182786.1|182696.1|182786.1|182696.1|182773.4|182683.4|8
1734588960000|2024-12-19 06:16:00|182786.3|182696.3|182784.6|182694.6|182786.3|182696.3|182784.6|182694.6|3
1734588970000|2024-12-19 06:16:10|182781.1|182691.1|182787.4|182697.4|182789.5|182699.5|182780.6|182690.6|9
1734588980000|2024-12-19 06:16:20|182787.5|182697.5|182785.9|182655.9|182806.7|182716.6|182782.1|182652.1|19
1734588990000|2024-12-19 06:16:30|182785.6|182655.6|182784.3|182654.3|182793.1|182663.1|182784.3|182654.3|13
1734589000000|2024-12-19 06:16:40|182783.4|182653.4|182713.4|182583.4|182783.4|182653.4|182709.1|182579.1|10
1734589010000|2024-12-19 06:16:50|182714.5|182584.5|182717.2|182587.2|182717.2|182587.2|182713|182583|12
1734589020000|2024-12-19 06:17:00|182717|182587|182716.4|182586.4|182717.6|182587.6|182715.6|182585.6|13
1734589030000|2024-12-19 06:17:10|182716.2|182586.2|182656.3|182526.3|182716.9|182586.9|182646.6|182516.6|19
1734589040000|2024-12-19 06:17:20|182657.7|182527.7|182661.1|182531.1|182661.4|182531.4|182656.3|182526.3|12
1734589050000|2024-12-19 06:17:30|182661.4|182531.4|182660.1|182530.1|182661.4|182531.4|182660.1|182530.1|8
1734589060000|2024-12-19 06:17:40|182661.1|182531.1|182660.1|182530.1|182661.1|182531.1|182653|182523|15
1734589070000|2024-12-19 06:17:50|182659.8|182529.8|182660.1|182530.1|182660.4|182530.4|182656.3|182526.3|8
1734589080000|2024-12-19 06:18:00|182660.3|182530.3|182660.5|182530.5|182660.5|182530.5|182655.5|182525.5|8
1734589090000|2024-12-19 06:18:10|182660.8|182530.8|182661|182531|182661|182531|182660.8|182530.8|2
1734589100000|2024-12-19 06:18:20|182663.8|182533.8|182661.5|182531.5|182663.8|182533.8|182661.5|182531.5|5
1734589110000|2024-12-19 06:18:30|182661.8|182531.8|182661.8|182531.8|182661.8|182531.8|182661.8|182531.8|1
1734589120000|2024-12-19 06:18:40|182649.6|182519.6|182658.9|182528.9|182660.9|182530.9|182649.6|182519.6|16
1734589130000|2024-12-19 06:18:50|182657.4|182527.4|182658.6|182528.6|182658.6|182528.6|182656.4|182526.4|6
1734589140000|2024-12-19 06:19:00|182656.4|182526.4|182662.6|182532.6|182665.6|182535.6|182655.1|182525.1|11
1734589150000|2024-12-19 06:19:10|182661.1|182531.1|182662.6|182532.6|182664.9|182534.9|182661.1|182531.1|7
1734589160000|2024-12-19 06:19:20|182662.9|182532.9|182654.5|182524.5|182665.9|182535.9|182654.5|182524.5|9
1734589170000|2024-12-19 06:19:30|182660.3|182530.3|182660.3|182530.3|182661.5|182531.5|182660|182530|5
1734589180000|2024-12-19 06:19:40|182664.8|182534.8|182671.2|182541.2|182671.2|182541.2|182664.8|182534.8|5
1734589190000|2024-12-19 06:19:50|182681.2|182551.2|182670.6|182540.6|182681.2|182551.2|182670.6|182540.6|7
1734589200000|2024-12-19 06:20:00|182668.8|182538.8|182647.6|182517.6|182668.8|182538.8|182645.8|182515.8|9
1734589210000|2024-12-19 06:20:10|182648|182518|182646.6|182516.6|182648|182518|182646.3|182516.3|5
1734589220000|2024-12-19 06:20:20|182648.6|182518.6|182649.4|182519.4|182650.1|182520.1|182648.6|182518.6|3
1734589230000|2024-12-19 06:20:30|182646.9|182516.9|182652.4|182522.4|182653.9|182523.9|182646.9|182516.9|12
1734589240000|2024-12-19 06:20:40|182651.9|182521.9|182652.4|182522.4|182654.2|182524.2|182651.2|182521.2|8
1734589250000|2024-12-19 06:20:50|182653.1|182523.1|182655.2|182525.2|182655.2|182525.2|182653.1|182523.1|3
1734589260000|2024-12-19 06:21:00|182656.2|182526.2|182648.6|182518.6|182656.2|182526.2|182646.1|182516.1|17
1734589270000|2024-12-19 06:21:10|182650.1|182520.1|182654.9|182524.9|182661.4|182531.4|182650.1|182520.1|9
1734589280000|2024-12-19 06:21:20|182657|182527|182656.2|182526.2|182663.2|182533.2|182656|182526|10
1734589290000|2024-12-19 06:21:30|182657.5|182527.5|182652.2|182522.2|182657.5|182527.5|182652.2|182522.2|7
1734589300000|2024-12-19 06:21:40|182653.9|182523.9|182651.4|182521.4|182656.9|182526.9|182650.9|182520.9|15
1734589310000|2024-12-19 06:21:50|182654.2|182524.2|182653|182523|182654.2|182524.2|182652.4|182522.4|4
1734589320000|2024-12-19 06:22:00|182652.9|182522.9|182613.5|182483.5|182652.9|182522.9|182613.5|182483.5|12
1734589330000|2024-12-19 06:22:10|182614|182484|182614.5|182484.5|182614.8|182484.8|182613.9|182483.9|8
1734589340000|2024-12-19 06:22:20|182614.6|182484.6|182614.1|182484.1|182614.8|182484.8|182614.1|182484.1|4
1734589350000|2024-12-19 06:22:30|182614.4|182484.4|182612.4|182482.4|182614.4|182484.4|182611.7|182481.7|4
1734589360000|2024-12-19 06:22:40|182612.8|182482.8|182612.4|182482.4|182612.8|182482.8|182612.4|182482.4|2
1734589370000|2024-12-19 06:22:50|182612.8|182482.8|182610.6|182480.6|182612.8|182482.8|182608.7|182478.7|6
1734589380000|2024-12-19 06:23:00|182611.2|182481.2|182650.5|182520.5|182656|182526|182610.7|182480.7|8
1734589390000|2024-12-19 06:23:10|182650.3|182520.3|182650.4|182520.4|182650.5|182520.5|182650.3|182520.3|5
1734589400000|2024-12-19 06:23:20|182646.9|182516.9|182648.5|182518.5|182648.7|182518.7|182646.7|182516.7|7
1734589410000|2024-12-19 06:23:30|182648.4|182518.4|182650.3|182520.3|182650.3|182520.3|182648.2|182518.2|9
1734589420000|2024-12-19 06:23:40|182650.4|182520.4|182652.3|182522.3|182656.1|182526.1|182650.4|182520.4|6
1734589430000|2024-12-19 06:23:50|182652.2|182522.2|182657|182527|182657|182527|182650.3|182520.3|7
1734589440000|2024-12-19 06:24:00|182654.5|182524.5|182613.5|182483.5|182654.5|182524.5|182613.5|182483.5|8
1734589450000|2024-12-19 06:24:10|182612.5|182482.5|182632.5|182502.5|182632.5|182502.5|182612.1|182482.1|14
1734589460000|2024-12-19 06:24:20|182629.5|182499.5|182624.7|182494.7|182632.2|182502.2|182624.7|182494.7|9
1734589470000|2024-12-19 06:24:30|182625.1|182495.1|182614.8|182484.8|182626.1|182496.1|182614.8|182484.8|9
1734589480000|2024-12-19 06:24:40|182615|182485|182613.2|182483.2|182615|182485|182613.2|182483.2|2
1734589490000|2024-12-19 06:24:50|182615|182485|182632.5|182502.5|182638.5|182508.5|182615|182485|13
1734589500000|2024-12-19 06:25:00|182629.9|182499.9|182631.7|182501.7|182631.7|182501.7|182617.8|182487.8|13
1734589510000|2024-12-19 06:25:10|182631.9|182501.9|182646.6|182516.6|182646.6|182516.6|182624.6|182494.6|19
1734589520000|2024-12-19 06:25:20|182647.9|182517.9|182645.9|182515.9|182649.2|182519.2|182645.9|182515.9|15
1734589530000|2024-12-19 06:25:30|182642.6|182512.6|182641.7|182511.7|182648.9|182518.9|182640.7|182510.7|9
1734589540000|2024-12-19 06:25:40|182641.9|182511.9|182648.4|182518.4|182648.4|182518.4|182635.6|182505.6|15
1734589550000|2024-12-19 06:25:50|182648.9|182518.9|182644.3|182514.3|182649.4|182519.4|182644.3|182514.3|8
1734589560000|2024-12-19 06:26:00|182643.9|182513.9|182639.9|182509.9|182643.9|182513.9|182631.9|182501.9|7
1734589570000|2024-12-19 06:26:10|182640.1|182510.1|182644.9|182514.9|182644.9|182514.9|182639.9|182509.9|5
1734589580000|2024-12-19 06:26:20|182644.2|182514.2|182640.7|182510.7|182644.2|182514.2|182632.9|182502.9|12
1734589590000|2024-12-19 06:26:30|182640.3|182510.3|182644.7|182514.7|182645.2|182515.2|182639.2|182509.2|9
1734589600000|2024-12-19 06:26:40|182644.3|182514.3|182645|182515|182647.5|182517.5|182641|182511|14
1734589610000|2024-12-19 06:26:50|182627.8|182497.8|182632.8|182502.8|182636.5|182506.5|182627.8|182497.8|9
1734589620000|2024-12-19 06:27:00|182632.5|182502.5|182629.7|182499.7|182639.1|182509.1|182629.4|182499.4|13
1734589630000|2024-12-19 06:27:10|182629.9|182499.9|182610.7|182480.7|182630.1|182500.1|182610.4|182480.4|10
1734589640000|2024-12-19 06:27:20|182610.1|182480.1|182606.9|182476.9|182610.1|182480.1|182605.1|182475.1|7
1734589650000|2024-12-19 06:27:30|182605.1|182475.1|182611.9|182481.9|182612.4|182482.4|182605.1|182475.1|7
1734589660000|2024-12-19 06:27:40|182610.1|182480.1|182629.9|182499.9|182632.2|182502.2|182610.1|182480.1|16
1734589670000|2024-12-19 06:27:50|182625.8|182495.8|182630.6|182500.6|182631.9|182501.9|182622.5|182492.5|13
1734589680000|2024-12-19 06:28:00|182630.7|182500.7|182625.3|182495.3|182635.4|182505.4|182622.6|182492.6|11
1734589690000|2024-12-19 06:28:10|182625.9|182495.9|182632.3|182502.3|182632.3|182502.3|182625.7|182495.7|7
1734589700000|2024-12-19 06:28:20|182632.4|182502.4|182624.9|182494.9|182632.4|182502.4|182624.2|182494.2|5
1734589710000|2024-12-19 06:28:30|182626.4|182496.4|182628.7|182498.7|182629.4|182499.4|182626.4|182496.4|8
1734589720000|2024-12-19 06:28:40|182630|182500|182641.3|182511.3|182641.3|182511.3|182629.3|182499.3|7
1734589730000|2024-12-19 06:28:50|182641.9|182511.9|182641.3|182511.3|182641.9|182511.9|182640.2|182510.2|5
1734589740000|2024-12-19 06:29:00|182642|182512|182632.8|182502.8|182642|182512|182631.6|182501.6|7
1734589750000|2024-12-19 06:29:10|182632.5|182502.5|182626.5|182496.5|182632.8|182502.8|182624.4|182494.4|11
1734589760000|2024-12-19 06:29:20|182625.9|182495.9|182629.5|182499.5|182631|182501|182625.9|182495.9|9
1734589770000|2024-12-19 06:29:30|182630.1|182500.1|182630.4|182500.4|182630.5|182500.5|182630.1|182500.1|3
1734589780000|2024-12-19 06:29:40|182630.9|182500.9|182629.2|182499.2|182631.4|182501.4|182627.1|182497.1|9
1734589790000|2024-12-19 06:29:50|182628.2|182498.2|182626.4|182496.4|182628.7|182498.7|182625.1|182495.1|8
1734589800000|2024-12-19 06:30:00|182623.9|182493.9|182616.9|182486.9|182623.9|182493.9|182615.3|182485.3|9
1734589810000|2024-12-19 06:30:10|182616.6|182486.6|182612.5|182482.5|182617.1|182487.1|182612.4|182482.4|7
1734589820000|2024-12-19 06:30:20|182614.5|182484.5|182620.5|182490.5|182626.3|182496.3|182614.5|182484.5|20
1734589830000|2024-12-19 06:30:30|182622.7|182492.7|182614|182484|182623.2|182493.2|182614|182484|15
1734589840000|2024-12-19 06:30:40|182613.3|182483.3|182612|182482|182613.4|182483.4|182612|182482|5
1734589850000|2024-12-19 06:30:50|182612.7|182482.7|182607.1|182477.1|182612.7|182482.7|182606.7|182476.7|6
1734589860000|2024-12-19 06:31:00|182606.4|182476.4|182462.4|182332.4|182606.4|182476.4|182461.7|182331.7|11
1734589870000|2024-12-19 06:31:10|182462.7|182332.7|182484.4|182354.4|182484.4|182354.4|182462.7|182332.7|6
1734589880000|2024-12-19 06:31:20|182484.6|182354.6|182491.8|182361.8|182491.9|182361.9|182484.6|182354.6|6
1734589890000|2024-12-19 06:31:30|182477.9|182347.9|182477.7|182347.7|182484.4|182354.4|182457.6|182327.6|16
1734589900000|2024-12-19 06:31:40|182489.8|182359.8|182497|182367|182500.4|182370.4|182489.8|182359.8|14
1734589910000|2024-12-19 06:31:50|182494.6|182364.6|182484|182354|182494.6|182364.6|182482.3|182352.3|20
1734589920000|2024-12-19 06:32:00|182474.5|182344.5|182483.9|182353.9|182485.5|182355.5|182474.5|182344.5|16
1734589930000|2024-12-19 06:32:10|182483.4|182353.4|182480.9|182350.9|182483.6|182353.6|182480.6|182350.6|9
1734589940000|2024-12-19 06:32:20|182494.6|182364.6|182492.2|182362.2|182496|182366|182490.1|182360.1|8
1734589950000|2024-12-19 06:32:30|182488.7|182358.7|182481.8|182351.8|182488.7|182358.7|182472.8|182342.8|26
1734589960000|2024-12-19 06:32:40|182475.4|182345.4|182467.6|182337.6|182523.7|182345.4|182467.2|182297.2|23
1734589970000|2024-12-19 06:32:50|182468.1|182338.1|182468.1|182338.1|182468.1|182338.1|182467.1|182337.1|5
1734589980000|2024-12-19 06:33:00|182466.4|182336.4|182466.6|182336.6|182471|182341|182466.4|182336.4|8
1734589990000|2024-12-19 06:33:10|182472.6|182342.6|182467.4|182337.4|182472.6|182342.6|182467.4|182337.4|6
1734590000000|2024-12-19 06:33:20|182467.7|182337.7|182465.6|182335.6|182469.7|182339.7|182463.6|182333.6|11
1734590010000|2024-12-19 06:33:30|182462.1|182332.1|182475.7|182345.7|182478.9|182348.9|182462.1|182332.1|13
1734590020000|2024-12-19 06:33:40|182474.7|182344.7|182477|182347|182477.4|182347.4|182474|182344|7
1734590030000|2024-12-19 06:33:50|182477.1|182347.1|182473.8|182343.8|182477.3|182347.3|182469.7|182339.7|15
1734590040000|2024-12-19 06:34:00|182474.3|182344.3|182522.7|182308.9|182523.2|182356.6|182474.3|182308.4|8
1734590050000|2024-12-19 06:34:10|182523.4|182309.5|182508.4|182255.5|182527.4|182324.8|182454.8|182212.9|8
1734590060000|2024-12-19 06:34:20|182503.8|182267.7|182505.1|182266.4|182505.1|182267.7|182503.8|182266.4|3
1734590070000|2024-12-19 06:34:30|182452|182322|182452|182322|182452|182322|182449.7|182319.7|8
1734590080000|2024-12-19 06:34:40|182452.4|182322.4|182450.7|182320.7|182452.7|182322.7|182450.7|182320.7|4
1734590090000|2024-12-19 06:34:50|182451|182321|182451.4|182321.4|182453.4|182323.4|182451|182321|6
1734590100000|2024-12-19 06:35:00|182451.2|182321.2|182453.5|182323.5|182453.5|182323.5|182451.2|182321.2|2
1734590110000|2024-12-19 06:35:10|182452.8|182322.8|182451.7|182321.7|182452.8|182322.8|182449.7|182319.7|6
1734590120000|2024-12-19 06:35:20|182450.1|182320.1|182448.9|182318.9|182451.5|182321.5|182447.8|182317.8|11
1734590130000|2024-12-19 06:35:30|182449.1|182319.1|182436.2|182306.2|182457.1|182327.1|182436.2|182306.2|11
1734590140000|2024-12-19 06:35:40|182435|182305|182445.1|182315.1|182445.1|182315.1|182428.2|182298.2|14
1734590150000|2024-12-19 06:35:50|182445.3|182315.3|182451.6|182321.6|182451.6|182321.6|182445|182315|5
1734590160000|2024-12-19 06:36:00|182448.5|182318.5|182451.4|182321.4|182452.4|182322.4|182448.5|182318.5|7
1734590170000|2024-12-19 06:36:10|182451.1|182321.1|182452.3|182322.3|182452.3|182322.3|182451|182321|4
1734590180000|2024-12-19 06:36:20|182452.7|182322.7|182449.4|182319.4|182452.7|182322.7|182449.4|182319.4|3
1734590190000|2024-12-19 06:36:30|182449.3|182319.3|182449.3|182319.3|182449.3|182319.3|182449.3|182319.3|1
1734590200000|2024-12-19 06:36:40|182449.5|182319.5|182451.9|182321.9|182451.9|182321.9|182447.7|182317.7|10
1734590210000|2024-12-19 06:36:50|182450.9|182320.9|182445.4|182315.4|182450.9|182320.9|182440.7|182310.7|7
1734590220000|2024-12-19 06:37:00|182445.7|182315.7|182405.3|182275.3|182449.3|182319.3|182400.2|182270.2|14
1734590230000|2024-12-19 06:37:10|182405.1|182275.1|182405.7|182275.7|182405.7|182275.7|182404.5|182274.5|7
1734590240000|2024-12-19 06:37:20|182405.4|182275.4|182339.2|182209.2|182405.4|182275.4|182338.8|182184.5|21
1734590250000|2024-12-19 06:37:30|182338.2|182208.2|182341|182211|182343.8|182213.8|182338.2|182208.2|7
1734590260000|2024-12-19 06:37:40|182340.9|182210.9|182341.9|182211.9|182344.2|182214.2|182336.8|182206.8|16
1734590270000|2024-12-19 06:37:50|182342.3|182212.3|182337|182207|182343.9|182213.9|182335.5|182205.5|11
1734590280000|2024-12-19 06:38:00|182342|182212|182361.6|182144.1|182366.1|182216.6|182341.8|182139.6|11
1734590290000|2024-12-19 06:38:10|182317.6|182187.6|182382.1|182136.2|182382.1|182192.2|182317.6|182136.2|11
1734590300000|2024-12-19 06:38:20|182389.8|182138|182381.2|182142.6|182390.9|182142.6|182381.2|182136.8|8
1734590310000|2024-12-19 06:38:30|182373.6|182145.1|182328|182198|182377.2|182198|182326|182136.2|14
1734590320000|2024-12-19 06:38:40|182330.6|182200.6|182364.3|182157.4|182364.3|182203.7|182330.3|182153.6|14
1734590330000|2024-12-19 06:38:50|182363.8|182158.5|182369|182161.5|182378.5|182198.7|182325.9|182158.5|9
1734590340000|2024-12-19 06:39:00|182363.4|182160|182362.6|182160.7|182365.8|182160.7|182362.6|182155.9|6
1734590350000|2024-12-19 06:39:10|182361.7|182161|182361.7|182159.2|182361.7|182161|182361.7|182159.2|3
1734590360000|2024-12-19 06:39:20|182360.8|182159.9|182381|182167.4|182381|182202.5|182323.2|182159.9|10
1734590370000|2024-12-19 06:39:30|182335|182205|182334.7|182204.7|182335|182205|182334.7|182204.7|5
1734590380000|2024-12-19 06:39:40|182363.8|182163.7|182373.3|182172.3|182377.5|182184|182314|182160.6|9
1734590390000|2024-12-19 06:39:50|182366.1|182161.9|182375.7|182168.3|182375.7|182207|182336.5|182161.9|4
1734590400000|2024-12-19 06:40:00|182375.2|182171.3|182338.9|182208.9|182375.2|182209.2|182335.2|182170.8|11
1734590410000|2024-12-19 06:40:10|182336.8|182206.8|182336.9|182206.9|182336.9|182206.9|182329.5|182199.5|6
1734590420000|2024-12-19 06:40:20|182338.6|182208.6|182328.1|182198.1|182338.6|182208.6|182328.1|182198.1|9
1734590430000|2024-12-19 06:40:30|182331.9|182201.9|182331.4|182201.4|182334.2|182204.2|182328.4|182198.4|7
1734590440000|2024-12-19 06:40:40|182333.9|182203.9|182331.7|182201.7|182333.9|182203.9|182331.7|182201.7|5
1734590450000|2024-12-19 06:40:50|182333.5|182203.5|182405.4|182275.4|182408.7|182278.7|182333.5|182203.5|16
1734590460000|2024-12-19 06:41:00|182405.5|182275.5|182408.8|182278.8|182408.8|182278.8|182405.5|182275.5|8
1734590470000|2024-12-19 06:41:10|182409|182279|182403.5|182273.5|182409.8|182279.8|182403.5|182273.5|15
1734590480000|2024-12-19 06:41:20|182403.3|182273.3|182399.6|182269.6|182403.5|182273.5|182397.8|182267.8|12
1734590490000|2024-12-19 06:41:30|182399.4|182269.4|182392.4|182262.4|182401.2|182271.2|182392.4|182262.4|25
1734590500000|2024-12-19 06:41:40|182391.1|182261.1|182392.4|182262.4|182392.4|182262.4|182376.5|182246.5|17
1734590510000|2024-12-19 06:41:50|182394.4|182264.4|182392.8|182262.8|182394.4|182264.4|182390.8|182260.8|9
1734590520000|2024-12-19 06:42:00|182392.5|182262.5|182408.2|182278.2|182411.7|182281.7|182392.5|182262.5|12
1734590530000|2024-12-19 06:42:10|182406.7|182276.7|182409.8|182279.8|182409.9|182279.9|182405.7|182275.7|13
1734590540000|2024-12-19 06:42:20|182409.1|182279.1|182483.6|182353.6|182530.1|182365.3|182409.1|182279.1|15
1734590550000|2024-12-19 06:42:30|182523.5|182321.1|182496.5|182366.5|182527.5|182375.3|182487.6|182320.1|29
1734590560000|2024-12-19 06:42:40|182495.7|182365.7|182487.1|182357.1|182500.8|182370.8|182483.8|182353.8|19
1734590570000|2024-12-19 06:42:50|182487.3|182357.3|182493.3|182363.3|182493.3|182363.3|182487.1|182357.1|13
1734590580000|2024-12-19 06:43:00|182493.5|182363.5|182499.9|182369.9|182501|182371|182493.5|182363.5|11
1734590590000|2024-12-19 06:43:10|182496.7|182366.7|182504.7|182374.7|182505.8|182375.8|182492.9|182362.9|24
1734590600000|2024-12-19 06:43:20|182508.4|182378.4|182502.8|182372.8|182508.4|182378.4|182502.7|182372.7|10
1734590610000|2024-12-19 06:43:30|182500.8|182370.8|182504.3|182374.3|182505.8|182375.8|182499.8|182369.8|14
1734590620000|2024-12-19 06:43:40|182504|182374|182500.1|182370.1|182508.6|182378.6|182500.1|182370.1|12
1734590630000|2024-12-19 06:43:50|182500|182370|182500.5|182370.5|182505|182375|182500|182370|8
1734590640000|2024-12-19 06:44:00|182503.6|182373.6|182503.3|182373.3|182503.6|182373.6|182499.1|182369.1|12
1734590650000|2024-12-19 06:44:10|182505|182375|182502.4|182372.4|182505|182375|182501.3|182371.3|17
1734590660000|2024-12-19 06:44:20|182502.9|182372.9|182504.9|182374.9|182510.8|182380.8|182500.1|182370.1|18
1734590670000|2024-12-19 06:44:30|182498.9|182368.9|182501.7|182371.7|182505.6|182375.6|182497.4|182367.4|15
1734590680000|2024-12-19 06:44:40|182503.2|182373.2|182499|182369|182506.8|182376.8|182497.3|182367.3|11
1734590690000|2024-12-19 06:44:50|182499.3|182369.3|182502.5|182372.5|182502.5|182372.5|182498.7|182368.7|7
1734590700000|2024-12-19 06:45:00|182499.5|182369.5|182494.8|182364.8|182501.3|182371.3|182494.8|182364.8|14
1734590710000|2024-12-19 06:45:10|182495|182365|182498.3|182368.3|182501.3|182371.3|182495|182365|6
1734590720000|2024-12-19 06:45:20|182495.8|182365.8|182500.5|182370.5|182502.2|182372.2|182495.1|182365.1|9
1734590730000|2024-12-19 06:45:30|182498.7|182368.7|182500.2|182370.2|182503.5|182373.5|182494.7|182364.7|12
1734590740000|2024-12-19 06:45:40|182499.4|182369.4|182488.6|182358.6|182500.4|182370.4|182488.6|182358.6|19
1734590750000|2024-12-19 06:45:50|182489.3|182359.3|182490.1|182360.1|182491.1|182361.1|182488.1|182358.1|10
1734590760000|2024-12-19 06:46:00|182489.1|182359.1|182489.8|182359.8|182495.3|182365.3|182488.3|182358.3|15
1734590770000|2024-12-19 06:46:10|182489.9|182359.9|182493.1|182363.1|182494.4|182364.4|182489.9|182359.9|3
1734590780000|2024-12-19 06:46:20|182492.4|182362.4|182491.7|182361.7|182494.9|182364.9|182491.7|182361.7|8
1734590790000|2024-12-19 06:46:30|182491.2|182361.2|182491.3|182361.3|182493.1|182363.1|182490.2|182360.2|14
1734590800000|2024-12-19 06:46:40|182492.1|182362.1|182498.8|182368.8|182498.8|182368.8|182492.1|182362.1|9
1734590810000|2024-12-19 06:46:50|182497.1|182367.1|182496.4|182366.4|182497.3|182367.3|182496.4|182366.4|3
1734590820000|2024-12-19 06:47:00|182496.2|182366.2|182497.3|182367.3|182498.8|182368.8|182495.1|182365.1|9
1734590830000|2024-12-19 06:47:10|182495.6|182365.6|182493.1|182363.1|182496.8|182366.8|182491.8|182361.8|15
1734590840000|2024-12-19 06:47:20|182493.8|182363.8|182499.5|182369.5|182499.5|182369.5|182493.8|182363.8|13
1734590850000|2024-12-19 06:47:30|182496.3|182366.3|182507|182377|182507|182377|182490.3|182360.3|14
1734590860000|2024-12-19 06:47:40|182505.2|182375.2|182505.5|182375.5|182507.5|182377.5|182498.2|182368.2|11
1734590870000|2024-12-19 06:47:50|182502.6|182372.6|182500.4|182370.4|182502.7|182372.7|182500.4|182370.4|10
1734590880000|2024-12-19 06:48:00|182498.4|182368.4|182464.7|182334.7|182498.4|182368.4|182459.8|182329.8|12
1734590890000|2024-12-19 06:48:10|182501.8|182371.8|182482.9|182352.9|182528|182371.8|182481.3|182327.8|16
1734590900000|2024-12-19 06:48:20|182479.1|182349.1|182487.2|182357.2|182489.6|182359.6|182473.3|182343.3|18
1734590910000|2024-12-19 06:48:30|182490.6|182360.6|182486.8|182356.8|182491.7|182361.7|182486.1|182356.1|11
1734590920000|2024-12-19 06:48:40|182518.9|182388.9|182505.7|182375.7|182518.9|182388.9|182505.7|182375.7|16
1734590930000|2024-12-19 06:48:50|182507|182377|182548.8|182418.8|182549.3|182419.3|182504.7|182374.7|20
1734590940000|2024-12-19 06:49:00|182548.6|182418.6|182547|182417|182551.5|182421.5|182544.6|182414.6|20
1734590950000|2024-12-19 06:49:10|182550.7|182420.7|182545.2|182415.2|182550.7|182420.7|182542.9|182412.9|19
1734590960000|2024-12-19 06:49:20|182546|182416|182544.2|182414.2|182546|182416|182543.3|182413.3|6
1734590970000|2024-12-19 06:49:30|182545.2|182415.2|182547|182417|182547.2|182417.2|182545.2|182415.2|5
1734590980000|2024-12-19 06:49:40|182546.9|182416.9|182545.2|182415.2|182546.9|182416.9|182543.2|182413.2|6
1734590990000|2024-12-19 06:49:50|182544.7|182414.7|182541.7|182411.7|182546.5|182416.5|182541.5|182411.5|6
1734591000000|2024-12-19 06:50:00|182544.8|182414.8|182542|182412|182544.8|182414.8|182540.6|182410.6|9
1734591010000|2024-12-19 06:50:10|182543|182413|182511.5|182381.5|182544.6|182414.6|182511.3|182381.3|11
1734591020000|2024-12-19 06:50:20|182511.4|182381.4|182513.2|182383.2|182513.3|182383.3|182511.4|182381.4|7
1734591030000|2024-12-19 06:50:30|182512.7|182382.7|182511.7|182381.7|182513.3|182383.3|182511.7|182381.7|7
1734591040000|2024-12-19 06:50:40|182512|182382|182517.1|182387.1|182517.1|182387.1|182511|182381|8
1734591050000|2024-12-19 06:50:50|182513.4|182383.4|182475.4|182345.4|182513.4|182383.4|182475.4|182345.4|14
1734591060000|2024-12-19 06:51:00|182473.6|182343.6|182471.8|182341.8|182479.1|182349.1|182469.5|182339.5|12
1734591070000|2024-12-19 06:51:10|182472.3|182342.3|182471.1|182341.1|182472.3|182342.3|182464.8|182334.8|11
1734591080000|2024-12-19 06:51:20|182472|182342|182483.8|182353.8|182483.8|182353.8|182469.8|182339.8|11
1734591090000|2024-12-19 06:51:30|182481.8|182351.8|182490.5|182360.5|182492.8|182362.8|182481.8|182351.8|5
1734591100000|2024-12-19 06:51:40|182489.2|182359.2|182489.6|182359.6|182491.2|182361.2|182488.2|182358.2|12
1734591110000|2024-12-19 06:51:50|182487.7|182357.7|182492.8|182362.8|182492.8|182362.8|182487.7|182357.7|8
1734591120000|2024-12-19 06:52:00|182491.1|182361.1|182537.3|182407.3|182542.5|182412.5|182487.3|182357.3|13
1734591130000|2024-12-19 06:52:10|182538.1|182408.1|182535.9|182405.9|182538.6|182408.6|182535.9|182405.9|10
1734591140000|2024-12-19 06:52:20|182536.9|182406.9|182533.9|182403.9|182537.1|182407.1|182533.9|182403.9|9
1734591150000|2024-12-19 06:52:30|182534.2|182404.2|182545|182415|182545|182415|182534.2|182404.2|5
1734591160000|2024-12-19 06:52:40|182546.7|182416.7|182550.8|182420.8|182551.7|182421.7|182546.7|182416.7|9
1734591170000|2024-12-19 06:52:50|182551.1|182421.1|182546.8|182416.8|182551.1|182421.1|182546.8|182416.8|7
1734591180000|2024-12-19 06:53:00|182545.3|182415.3|182553|182423|182556.4|182426.4|182545.3|182415.3|11
1734591190000|2024-12-19 06:53:10|182555.4|182425.4|182554.7|182424.7|182555.4|182425.4|182553.2|182423.2|6
1734591200000|2024-12-19 06:53:20|182554.5|182424.5|182556.6|182426.6|182556.6|182426.6|182554.5|182424.5|7
1734591210000|2024-12-19 06:53:30|182558.6|182428.6|182554.9|182424.9|182558.6|182428.6|182552.4|182422.4|12
1734591220000|2024-12-19 06:53:40|182555.2|182425.2|182550.3|182420.3|182555.2|182425.2|182550.3|182420.3|6
1734591230000|2024-12-19 06:53:50|182552.3|182422.3|182553.9|182423.9|182555.2|182425.2|182552.3|182422.3|9
1734591240000|2024-12-19 06:54:00|182554.3|182424.3|182558.3|182428.3|182558.8|182428.8|182554.3|182424.3|5
1734591250000|2024-12-19 06:54:10|182558.1|182428.1|182552.2|182422.2|182560.2|182430.2|182552.2|182422.2|12
1734591260000|2024-12-19 06:54:20|182554.9|182424.9|182552.9|182422.9|182557.1|182427.1|182552.9|182422.9|9
1734591270000|2024-12-19 06:54:30|182549.9|182419.9|182545.6|182415.6|182550.1|182420.1|182545.6|182415.6|5
1734591280000|2024-12-19 06:54:40|182541.1|182411.1|182541.1|182411.1|182541.1|182411.1|182541.1|182411.1|1
1734591290000|2024-12-19 06:54:50|182542.4|182412.4|182540|182410|182542.4|182412.4|182538.2|182408.2|5
1734591300000|2024-12-19 06:55:00|182538.9|182408.9|182540.7|182410.7|182540.7|182410.7|182537.7|182407.7|4
1734591310000|2024-12-19 06:55:10|182540|182410|182535.2|182405.2|182540|182410|182534.6|182404.6|6
1734591320000|2024-12-19 06:55:20|182484.9|182354.9|182482|182352|182487.9|182357.9|182481.7|182351.7|8
1734591330000|2024-12-19 06:55:30|182481.7|182351.7|182477.3|182347.3|182484.4|182354.4|182463.7|182333.7|17
1734591340000|2024-12-19 06:55:40|182477.4|182347.4|182485.8|182355.8|182493.4|182363.4|182473.5|182343.5|11
1734591350000|2024-12-19 06:55:50|182486.1|182356.1|182490.1|182360.1|182492.6|182362.6|182484|182354|12
1734591360000|2024-12-19 06:56:00|182487.9|182357.9|182490.2|182360.2|182490.2|182360.2|182487.9|182357.9|7
1734591370000|2024-12-19 06:56:10|182488.4|182358.4|182484.8|182354.8|182489.2|182359.2|182481.5|182351.5|13
1734591380000|2024-12-19 06:56:20|182480.6|182350.6|182485.2|182355.2|182487.1|182357.1|182480.6|182350.6|10
1734591390000|2024-12-19 06:56:30|182482.4|182352.4|182483.5|182353.5|182488.2|182358.2|182480.8|182350.8|16
1734591400000|2024-12-19 06:56:40|182484.3|182354.3|182491.7|182361.7|182491.7|182361.7|182484.3|182354.3|14
1734591410000|2024-12-19 06:56:50|182490|182360|182488.3|182358.3|182490|182360|182485.1|182355.1|9
1734591420000|2024-12-19 06:57:00|182490.4|182360.4|182485.8|182355.8|182490.4|182360.4|182482.9|182352.9|11
1734591430000|2024-12-19 06:57:10|182483.8|182353.8|182487.4|182357.4|182487.4|182357.4|182483.5|182353.5|6
1734591440000|2024-12-19 06:57:20|182491.9|182361.9|182476.9|182346.9|182491.9|182361.9|182472.2|182342.2|8
1734591450000|2024-12-19 06:57:30|182477.8|182347.8|182477.3|182347.3|182478.7|182348.7|182477.3|182347.3|4
1734591460000|2024-12-19 06:57:40|182477.1|182347.1|182469|182339|182477.2|182347.2|182464.7|182334.7|15
1734591470000|2024-12-19 06:57:50|182467.7|182337.7|182476.1|182346.1|182476.1|182346.1|182465.3|182335.3|14
1734591480000|2024-12-19 06:58:00|182476.4|182346.4|182489.9|182359.9|182489.9|182359.9|182472.3|182342.3|16
1734591490000|2024-12-19 06:58:10|182488.3|182358.3|182489.2|182359.2|182489.2|182359.2|182486.5|182356.5|4
1734591500000|2024-12-19 06:58:20|182490.9|182360.9|182490.8|182360.8|182492.5|182362.5|182490.8|182360.8|4
1734591510000|2024-12-19 06:58:30|182491.1|182361.1|182490.3|182360.3|182491.1|182361.1|182489.9|182359.9|6
1734591520000|2024-12-19 06:58:40|182489|182359|182485.1|182355.1|182491|182361|182483|182353|11
1734591530000|2024-12-19 06:58:50|182484.5|182354.5|182485.2|182355.2|182487.5|182357.5|182484.5|182354.5|7
1734591540000|2024-12-19 06:59:00|182482.9|182352.9|182485.6|182355.6|182494.1|182364.1|182481.9|182351.9|15
1734591550000|2024-12-19 06:59:10|182487.6|182357.6|182487.8|182357.8|182491.2|182361.2|182487.6|182357.6|4
1734591560000|2024-12-19 06:59:20|182488.8|182358.8|182488.8|182358.8|182488.8|182358.8|182483.8|182353.8|7
1734591570000|2024-12-19 06:59:30|182487|182357|182486|182356|182489.1|182359.1|182486|182356|5
1734591580000|2024-12-19 06:59:40|182488|182358|182492.2|182362.2|182492.2|182362.2|182483.2|182353.2|8
1734591590000|2024-12-19 06:59:50|182488.7|182358.7|182489.8|182359.8|182493.7|182363.7|182488.7|182358.7|9
1734591600000|2024-12-19 07:00:00|182488.5|182358.5|182474.5|182344.5|182495.5|182365.5|182474.5|182344.5|9
1734591610000|2024-12-19 07:00:10|182474.7|182344.7|182472.2|182342.2|182475.7|182345.7|182472.2|182342.2|4
1734591620000|2024-12-19 07:00:20|182473|182343|182446.7|182316.7|182473|182343|182439.3|182309.3|12
1734591630000|2024-12-19 07:00:30|182444.2|182314.2|182435|182305|182444.2|182314.2|182435|182305|10
1734591640000|2024-12-19 07:00:40|182435.7|182305.7|182436.2|182306.2|182438.7|182308.7|182435.7|182305.7|3
1734591650000|2024-12-19 07:00:50|182438.6|182308.6|182436.6|182306.6|182438.6|182308.6|182436.6|182306.6|2
1734591660000|2024-12-19 07:01:00|182437.6|182307.6|182432|182302|182438.1|182308.1|182432|182302|8
1734591670000|2024-12-19 07:01:10|182430.5|182300.5|182422.9|182292.9|182430.5|182300.5|182420.8|182290.8|4
1734591680000|2024-12-19 07:01:20|182427|182297|182427|182297|182427|182297|182427|182297|1
1734591690000|2024-12-19 07:01:30|182426.7|182296.7|182426.7|182296.7|182426.8|182296.8|182426.7|182296.7|3
1734591700000|2024-12-19 07:01:40|182427|182297|182427.8|182297.8|182427.8|182297.8|182425.7|182295.7|6
1734591710000|2024-12-19 07:01:50|182427|182297|182422.3|182292.3|182427|182297|182417.1|182287.1|7
1734591720000|2024-12-19 07:02:00|182423.5|182293.5|182354.4|182224.4|182423.5|182293.5|182332.5|182216.5|18
1734591730000|2024-12-19 07:02:10|182345.8|182215.8|182344.9|182214.9|182352.4|182222.4|182343.3|182213.3|21
1734591740000|2024-12-19 07:02:20|182343.1|182213.1|182323.9|182233.9|182346|182248.2|182320.1|182213.1|16
1734591750000|2024-12-19 07:02:30|182324.1|182234.1|182337.5|182247.5|182338.7|182248.7|182314.5|182224.5|14
1734591760000|2024-12-19 07:02:40|182333.3|182243.3|182330.9|182240.9|182335.9|182245.9|182327.6|182237.6|15
1734591770000|2024-12-19 07:02:50|182331.1|182241.1|182370.3|182240.3|182374.4|182244.4|182328.6|182234|19
1734591780000|2024-12-19 07:03:00|182370.6|182240.6|182327.8|182237.8|182371.6|182241.6|182327.8|182228.9|21
1734591790000|2024-12-19 07:03:10|182326|182236|182323|182233|182328|182238|182323|182233|12
1734591800000|2024-12-19 07:03:20|182323.2|182233.2|182326.9|182236.9|182344.1|182254.1|182323.2|182233.2|21
1734591810000|2024-12-19 07:03:30|182327.2|182237.2|182346.7|182256.7|182346.7|182256.7|182327.2|182237.2|15
1734591820000|2024-12-19 07:03:40|182347|182257|182337.7|182247.7|182347|182257|182331.5|182241.5|17
1734591830000|2024-12-19 07:03:50|182331.8|182241.8|182334.3|182244.3|182341.2|182251.2|182323.5|182233.5|14
1734591840000|2024-12-19 07:04:00|182335.4|182245.4|182323.1|182233.1|182336.5|182246.5|182323.1|182233.1|27
1734591850000|2024-12-19 07:04:10|182326.3|182236.3|182320.7|182230.7|182336.4|182246.4|182320.7|182230.7|19
1734591860000|2024-12-19 07:04:20|182321.2|182231.2|182335.6|182245.6|182335.6|182245.6|182319.5|182229.5|13
1734591870000|2024-12-19 07:04:30|182335.8|182245.8|182328.2|182238.2|182339|182249|182326.9|182236.9|22
1734591880000|2024-12-19 07:04:40|182330.2|182240.2|182358.1|182228.1|182358.1|182250.2|182330.2|182228.1|9
1734591890000|2024-12-19 07:04:50|182359.4|182229.4|182354.1|182224.1|182361.2|182231.2|182349.9|182219.9|15
1734591900000|2024-12-19 07:05:00|182354.3|182224.3|182333.3|182203.3|182358.3|182228.3|182331|182201|17
1734591910000|2024-12-19 07:05:10|182338.8|182208.8|182342|182212|182349.4|182219.4|182338.8|182208.8|14
1734591920000|2024-12-19 07:05:20|182342.1|182212.1|182350.5|182220.5|182354.3|182224.3|182342.1|182212.1|11
1734591930000|2024-12-19 07:05:30|182349.5|182219.5|182343|182213|182349.5|182219.5|182335.5|182205.5|13
1734591940000|2024-12-19 07:05:40|182342.8|182212.8|182345.1|182215.1|182351|182221|182341|182211|16
1734591950000|2024-12-19 07:05:50|182344.6|182214.6|182360.9|182230.9|182360.9|182230.9|182344.6|182214.6|11
1734591960000|2024-12-19 07:06:00|182358.3|182228.3|182341.8|182211.8|182360.5|182230.5|182338.8|182208.8|15
1734591970000|2024-12-19 07:06:10|182343.9|182213.9|182335.3|182205.3|182343.9|182213.9|182335.3|182205.3|14
1734591980000|2024-12-19 07:06:20|182335.5|182205.5|182333.2|182203.2|182337.5|182207.5|182332.1|182202.1|16
1734591990000|2024-12-19 07:06:30|182336.2|182206.2|182335.6|182205.6|182343.1|182213.1|182331.3|182201.3|17
1734592000000|2024-12-19 07:06:40|182336.4|182206.4|182326.9|182236.9|182347|182257|182325.9|182204.2|18
1734592010000|2024-12-19 07:06:50|182327.4|182237.4|182329.1|182239.1|182329.1|182239.1|182327.4|182237.4|5
1734592020000|2024-12-19 07:07:00|182329.2|182239.2|182327.8|182237.8|182329.5|182239.5|182327.7|182237.7|5
1734592030000|2024-12-19 07:07:10|182327.2|182237.2|182328.4|182238.4|182328.8|182238.8|182325.8|182235.8|8
1734592040000|2024-12-19 07:07:20|182327.6|182237.6|182339.7|182249.7|182339.7|182249.7|182327.2|182237.2|11
1734592050000|2024-12-19 07:07:30|182340.2|182250.2|182349.5|182259.5|182349.5|182259.5|182339.7|182249.7|8
1734592060000|2024-12-19 07:07:40|182349.3|182259.3|182312.3|182182.3|182357.9|182267.9|182312.3|182182.3|19
1734592070000|2024-12-19 07:07:50|182310.5|182180.5|182315.6|182185.6|182315.6|182185.6|182310.5|182180.5|11
1734592080000|2024-12-19 07:08:00|182319.1|182189.1|182335.1|182205.1|182335.1|182205.1|182319.1|182189.1|14
1734592090000|2024-12-19 07:08:10|182334.9|182204.9|182338.6|182248.6|182339.3|182249.3|182316.1|182204.9|23
1734592100000|2024-12-19 07:08:20|182332.3|182242.3|182325.4|182235.4|182337.8|182247.8|182321.2|182231.2|17
1734592110000|2024-12-19 07:08:30|182324.4|182234.4|182327.7|182237.7|182330|182240|182321.6|182231.6|13
1734592120000|2024-12-19 07:08:40|182322.2|182232.2|182306.3|182216.3|182322.2|182232.2|182293.4|182203.4|20
1734592130000|2024-12-19 07:08:50|182303.6|182213.6|182303.3|182213.3|182306.1|182216.1|182302.8|182212.8|6
1734592140000|2024-12-19 07:09:00|182301.8|182211.8|182304.5|182214.5|182310.1|182220.1|182301.8|182211.8|13
1734592150000|2024-12-19 07:09:10|182304.7|182214.7|182301.6|182211.6|182304.7|182214.7|182299.6|182209.6|11
1734592160000|2024-12-19 07:09:20|182301.3|182211.3|182302.9|182212.9|182303.4|182213.4|182301.2|182211.2|10
1734592170000|2024-12-19 07:09:30|182302.2|182212.2|182302.3|182212.3|182304.4|182214.4|182302.2|182212.2|5
1734592180000|2024-12-19 07:09:40|182303|182213|182299.3|182209.3|182315.7|182225.7|182299.3|182209.3|17
1734592190000|2024-12-19 07:09:50|182299.8|182209.8|182302|182212|182304.6|182214.6|182299.8|182209.8|16
1734592200000|2024-12-19 07:10:00|182301.9|182211.9|182290.2|182200.2|182314.7|182224.7|182289.7|182199.7|20
1734592210000|2024-12-19 07:10:10|182327.3|182237.3|182346.2|182256.2|182346.2|182256.2|182327.3|182237.3|10
1734592220000|2024-12-19 07:10:20|182348.2|182258.2|182352.3|182262.3|182355.6|182265.6|182348.2|182258.2|11
1734592230000|2024-12-19 07:10:30|182352.1|182262.1|182351.3|182261.3|182354.9|182264.9|182349.5|182259.5|16
1734592240000|2024-12-19 07:10:40|182351.5|182261.5|182341.7|182251.7|182354.1|182264.1|182331.3|182241.3|22
1734592250000|2024-12-19 07:10:50|182341.4|182251.4|182340.8|182250.8|182344.4|182254.4|182339.6|182249.6|11
1734592260000|2024-12-19 07:11:00|182339.2|182249.2|182327.7|182237.7|182340.2|182250.2|182327.4|182237.4|14
1734592270000|2024-12-19 07:11:10|182327.6|182237.6|182331.4|182241.4|182332.8|182242.8|182327.6|182237.6|5
1734592280000|2024-12-19 07:11:20|182332.6|182242.6|182331.8|182241.8|182332.6|182242.6|182327.6|182237.6|6
1734592290000|2024-12-19 07:11:30|182332.1|182242.1|182344.7|182254.7|182346.7|182256.7|182332.1|182242.1|18
1734592300000|2024-12-19 07:11:40|182344.4|182254.4|182401.4|182311.4|182401.4|182311.4|182341.9|182251.9|16
1734592310000|2024-12-19 07:11:50|182405.3|182315.3|182371|182241|182405.3|182315.3|182359.3|182241|16
1734592320000|2024-12-19 07:12:00|182369.5|182239.5|182341.8|182211.8|182373|182243|182317.8|182187.8|24
1734592330000|2024-12-19 07:12:10|182341.9|182211.9|182340.8|182210.8|182341.9|182211.9|182337.1|182207.1|20
1734592340000|2024-12-19 07:12:20|182340.5|182210.5|182346.1|182216.1|182346.1|182216.1|182340|182210|17
1734592350000|2024-12-19 07:12:30|182346.3|182216.3|182337.8|182247.8|182358.7|182251.6|182337.8|182215|28
1734592360000|2024-12-19 07:12:40|182341.5|182251.5|182344.5|182254.5|182345.8|182255.8|182332.5|182242.5|23
1734592370000|2024-12-19 07:12:50|182344.2|182254.2|182357.4|182227.4|182396.5|182254.2|182318.7|182191.5|19
1734592380000|2024-12-19 07:13:00|182357.2|182227.2|182349.6|182219.6|182357.4|182227.4|182340|182210|17
1734592390000|2024-12-19 07:13:10|182349.3|182219.3|182339|182209|182350.1|182220.1|182339|182209|17
1734592400000|2024-12-19 07:13:20|182337.6|182207.6|182336.1|182206.1|182343.9|182213.9|182335.5|182205.5|20
1734592410000|2024-12-19 07:13:30|182335.6|182205.6|182314|182224|182338|182230.5|182311.8|182193.9|19
1734592420000|2024-12-19 07:13:40|182314.6|182224.6|182315.7|182225.7|182315.7|182225.7|182314.4|182224.4|6
1734592430000|2024-12-19 07:13:50|182314.4|182224.4|182294.1|182204.1|182340.7|182224.4|182293.8|182194.9|23
1734592440000|2024-12-19 07:14:00|182298.3|182208.3|182294.5|182204.5|182303.4|182213.4|182293.7|182203.7|18
1734592450000|2024-12-19 07:14:10|182300|182210|182290.1|182200.1|182300.2|182210.2|182289.2|182199.2|13
1734592460000|2024-12-19 07:14:20|182290.9|182200.9|182320.6|182230.6|182322.8|182232.8|182290.8|182200.8|21
1734592470000|2024-12-19 07:14:30|182320.3|182230.3|182317.3|182227.3|182320.3|182230.3|182317.3|182227.3|19
1734592480000|2024-12-19 07:14:40|182318.3|182228.3|182342.9|182252.9|182348.2|182258.2|182317.3|182227.3|14
1734592490000|2024-12-19 07:14:50|182342.7|182252.7|182347.1|182257.1|182347.4|182257.4|182338.2|182248.2|14
1734592500000|2024-12-19 07:15:00|182347.9|182257.9|182367.5|182277.5|182367.5|182277.5|182347.9|182257.9|6
1734592510000|2024-12-19 07:15:10|182366.7|182276.7|182357.8|182267.8|182369.6|182279.6|182357.8|182267.8|10
1734592520000|2024-12-19 07:15:20|182358.6|182268.6|182349.5|182259.5|182366.8|182276.8|182348|182258|15
1734592530000|2024-12-19 07:15:30|182348.5|182258.5|182342.2|182252.2|182348.5|182258.5|182342.2|182252.2|8
1734592540000|2024-12-19 07:15:40|182347.7|182257.7|182364.5|182274.5|182365.9|182275.9|182347.7|182257.7|10
1734592550000|2024-12-19 07:15:50|182363.5|182273.5|182367.3|182277.3|182368.5|182278.5|182357.9|182267.9|8
1734592560000|2024-12-19 07:16:00|182369.3|182279.3|182407.5|182317.5|182407.5|182317.5|182369.3|182279.3|12
1734592570000|2024-12-19 07:16:10|182407.2|182317.2|182395.5|182305.5|182407.2|182317.2|182395.5|182305.5|13
1734592580000|2024-12-19 07:16:20|182394.3|182304.3|182395|182305|182403.2|182313.2|182393.1|182303.1|20
1734592590000|2024-12-19 07:16:30|182394.8|182304.8|182379.3|182289.3|182395.5|182305.5|182378.5|182288.5|10
1734592600000|2024-12-19 07:16:40|182379|182289|182347|182217|182392.5|182289|182342|182212|17
1734592610000|2024-12-19 07:16:50|182346.7|182216.7|182348.4|182218.4|182351.1|182221.1|182346.7|182216.7|5
1734592620000|2024-12-19 07:17:00|182329.5|182239.5|182327.7|182237.7|182334.1|182244.1|182325.8|182235.8|14
1734592630000|2024-12-19 07:17:10|182326.7|182236.7|182331.1|182241.1|182332.1|182242.1|182326.7|182236.7|8
1734592640000|2024-12-19 07:17:20|182331.9|182241.9|182338|182248|182339.3|182249.3|182328.3|182238.3|13
1734592650000|2024-12-19 07:17:30|182341.6|182251.6|182350.4|182260.4|182355.2|182265.2|182340.1|182250.1|16
1734592660000|2024-12-19 07:17:40|182349.9|182259.9|182356.1|182266.1|182358.3|182268.3|182346|182256|22
1734592670000|2024-12-19 07:17:50|182355.1|182265.1|182365.6|182235.6|182365.6|182268.1|182342.9|182235.6|11
1734592680000|2024-12-19 07:18:00|182367.9|182237.9|182392|182262|182392.8|182262.8|182365.5|182235.5|23
1734592690000|2024-12-19 07:18:10|182391.2|182261.2|182441.8|182311.8|182445.2|182325.4|182374.7|182261.2|30
1734592700000|2024-12-19 07:18:20|182441.6|182311.6|182437.8|182307.8|182441.8|182311.8|182436.3|182306.3|15
1734592710000|2024-12-19 07:18:30|182439.8|182309.8|182416|182326|182441.6|182326|182416|182307.8|16
1734592720000|2024-12-19 07:18:40|182414.9|182324.9|182411.3|182321.3|182415.8|182325.8|182404|182314|11
1734592730000|2024-12-19 07:18:50|182412.3|182322.3|182456.6|182366.6|182456.6|182366.6|182412.3|182322.3|12
1734592740000|2024-12-19 07:19:00|182456.3|182366.3|182435.6|182305.6|182456.8|182366.4|182430.4|182305.6|23
1734592750000|2024-12-19 07:19:10|182435.4|182305.4|182397.1|182267.1|182435.4|182305.4|182371.3|182267.1|15
1734592760000|2024-12-19 07:19:20|182398.9|182268.9|182406.4|182276.4|182409.2|182279.2|182398.9|182268.9|25
1734592770000|2024-12-19 07:19:30|182405.9|182275.9|182394.9|182264.9|182409.6|182279.6|182393.9|182263.9|20
1734592780000|2024-12-19 07:19:40|182394.7|182264.7|182384.7|182254.7|182398.7|182268.7|182384.2|182254.2|19
1734592790000|2024-12-19 07:19:50|182384.2|182254.2|182375.4|182245.4|182384.8|182254.8|182372.9|182242.9|19
1734592800000|2024-12-19 07:20:00|182376.2|182246.2|182372|182242|182376.2|182246.2|182368.3|182238.3|17
1734592810000|2024-12-19 07:20:10|182369.8|182239.8|182370.4|182240.4|182382.5|182252.5|182366.6|182236.6|19
1734592820000|2024-12-19 07:20:20|182368.4|182238.4|182350.2|182220.2|182368.4|182238.4|182349.7|182219.7|12
1734592830000|2024-12-19 07:20:30|182349.9|182219.9|182376.3|182246.3|182381.2|182251.2|182349.9|182219.9|19
1734592840000|2024-12-19 07:20:40|182375.1|182245.1|182376.6|182246.6|182378.4|182248.4|182368.1|182238.1|19
1734592850000|2024-12-19 07:20:50|182379.4|182249.4|182394.3|182264.3|182395.3|182265.3|182379.4|182249.4|15
1734592860000|2024-12-19 07:21:00|182394.8|182264.8|182400.3|182270.3|182407.6|182277.6|182394.8|182264.8|18
1734592870000|2024-12-19 07:21:10|182408.9|182278.9|182409.4|182279.4|182416.8|182286.8|182406.3|182276.3|20
1734592880000|2024-12-19 07:21:20|182409.9|182279.9|182409.8|182279.8|182413.9|182283.9|182407.9|182277.9|18
1734592890000|2024-12-19 07:21:30|182408.3|182278.3|182413|182283|182416|182286|182403.7|182273.7|14
1734592900000|2024-12-19 07:21:40|182411.5|182281.5|182415.6|182285.6|182416.6|182286.6|182411.5|182281.5|10
1734592910000|2024-12-19 07:21:50|182413.1|182283.1|182440|182310|182442.5|182312.5|182394.1|182264.1|18
1734592920000|2024-12-19 07:22:00|182439.3|182309.3|182442.9|182312.9|182443|182313|182437.8|182307.8|14
1734592930000|2024-12-19 07:22:10|182443.1|182313.1|182440.3|182310.3|182443.1|182313.1|182440.3|182310.3|8
1734592940000|2024-12-19 07:22:20|182439.7|182309.7|182454.1|182324.1|182455.5|182325.5|182439.7|182309.7|15
1734592950000|2024-12-19 07:22:30|182449.1|182319.1|182442.8|182312.8|182453.6|182323.6|182442.6|182312.6|13
1734592960000|2024-12-19 07:22:40|182442.3|182312.3|182426.6|182296.6|182442.3|182312.3|182423.8|182293.8|14
1734592970000|2024-12-19 07:22:50|182425.8|182295.8|182401.3|182311.3|182425.8|182314.9|182399.7|182291.7|14
1734592980000|2024-12-19 07:23:00|182401.1|182311.1|182399.3|182309.3|182405.9|182315.9|182399.3|182309.3|13
1734592990000|2024-12-19 07:23:10|182402.8|182312.8|182403.5|182313.5|182408.6|182318.6|182401.3|182311.3|8
1734593000000|2024-12-19 07:23:20|182405.1|182315.1|182404.7|182314.7|182406.9|182316.9|182402.5|182312.5|9
1734593010000|2024-12-19 07:23:30|182404.1|182314.1|182412|182322|182412|182322|182401.7|182311.7|15
1734593020000|2024-12-19 07:23:40|182412.8|182322.8|182412.5|182322.5|182413|182323|182412.5|182322.5|3
1734593030000|2024-12-19 07:23:50|182411.8|182321.8|182413.1|182323.1|182413.1|182323.1|182406.7|182316.7|9
1734593040000|2024-12-19 07:24:00|182411|182321|182362|182232|182411|182321|182355.6|182225.6|16
1734593050000|2024-12-19 07:24:10|182361.7|182231.7|182333.3|182203.3|182362|182232|182331.1|182201.1|15
1734593060000|2024-12-19 07:24:20|182333.1|182203.1|182308.7|182218.7|182337.6|182224.6|182308.7|182194.6|13
1734593070000|2024-12-19 07:24:30|182309.2|182219.2|182324.7|182234.7|182325.8|182235.8|182308.4|182218.4|12
1734593080000|2024-12-19 07:24:40|182323|182233|182340.4|182210.4|182340.4|182237.6|182321.6|182210.4|10
1734593090000|2024-12-19 07:24:50|182337.2|182207.2|182342.2|182212.2|182342.2|182212.2|182331.8|182201.8|10
1734593100000|2024-12-19 07:25:00|182344.7|182214.7|182350.9|182220.9|182352.9|182222.9|182343.2|182213.2|13
1734593110000|2024-12-19 07:25:10|182351.2|182221.2|182347.6|182217.6|182354.7|182224.7|182347.3|182217.3|16
1734593120000|2024-12-19 07:25:20|182342.2|182212.2|182346.8|182216.8|182346.8|182216.8|182342.2|182212.2|14
1734593130000|2024-12-19 07:25:30|182346.7|182216.7|182340.7|182210.7|182346.8|182216.8|182340.7|182210.7|10
1734593140000|2024-12-19 07:25:40|182344.2|182214.2|182343.4|182213.4|182346|182216|182340.9|182210.9|9
1734593150000|2024-12-19 07:25:50|182342|182212|182336.6|182206.6|182342|182212|182335.6|182205.6|9
1734593160000|2024-12-19 07:26:00|182336|182206|182336.8|182206.8|182336.8|182206.8|182335.2|182205.2|5
1734593170000|2024-12-19 07:26:10|182336.4|182206.4|182345.3|182215.3|182350.5|182220.5|182335.7|182205.7|15
1734593180000|2024-12-19 07:26:20|182339.5|182209.5|182345.3|182215.3|182346.3|182216.3|182339.5|182209.5|5
1734593190000|2024-12-19 07:26:30|182345.4|182215.4|182342.8|182212.8|182349.9|182219.9|182341.9|182211.9|19
1734593200000|2024-12-19 07:26:40|182343.1|182213.1|182331.4|182201.4|182343.1|182213.1|182322.5|182192.5|15
1734593210000|2024-12-19 07:26:50|182330.4|182200.4|182329.7|182199.7|182330.4|182200.4|182327.7|182197.7|5
1734593220000|2024-12-19 07:27:00|182330.2|182200.2|182345.1|182215.1|182349.1|182219.1|182329.7|182199.7|19
1734593230000|2024-12-19 07:27:10|182345.3|182215.3|182343.4|182213.4|182345.3|182215.3|182339.1|182209.1|13
1734593240000|2024-12-19 07:27:20|182345.8|182215.8|182351.6|182221.6|182351.6|182221.6|182343.4|182213.4|12
1734593250000|2024-12-19 07:27:30|182346.9|182216.9|182349.9|182219.9|182350.7|182220.7|182346.9|182216.9|8
1734593260000|2024-12-19 07:27:40|182348.2|182218.2|182351.7|182221.7|182351.7|182221.7|182348.2|182218.2|11
1734593270000|2024-12-19 07:27:50|182351.9|182221.9|182361|182231|182363.9|182233.9|182351.9|182221.9|8
1734593280000|2024-12-19 07:28:00|182362.7|182232.7|182375.2|182245.2|182377.4|182247.4|182362.1|182232.1|18
1734593290000|2024-12-19 07:28:10|182376.2|182246.2|182381.6|182251.6|182381.6|182251.6|182371.3|182241.3|20
1734593300000|2024-12-19 07:28:20|182383|182253|182386.7|182296.7|182401.3|182311.3|182383|182253|12
1734593310000|2024-12-19 07:28:30|182382.5|182292.5|182382.6|182292.6|182382.7|182292.7|182363.7|182273.7|11
1734593320000|2024-12-19 07:28:40|182383.6|182293.6|182382.7|182292.7|182387.1|182297.1|182382.7|182292.7|8
1734593330000|2024-12-19 07:28:50|182389.2|182259.2|182369.8|182239.8|182389.2|182259.2|182369.8|182239.8|15
1734593340000|2024-12-19 07:29:00|182369.7|182239.7|182378.8|182248.8|182378.8|182248.8|182367|182237|8
1734593350000|2024-12-19 07:29:10|182375.6|182245.6|182373.2|182243.2|182378.7|182248.7|182372.6|182242.6|9
1734593360000|2024-12-19 07:29:20|182432.5|182302.5|182440.2|182310.2|182442.5|182312.5|182426.8|182296.8|14
1734593370000|2024-12-19 07:29:30|182442.7|182312.7|182397.3|182307.3|182442.7|182332.7|182397.3|182307.3|11
1734593380000|2024-12-19 07:29:40|182413.1|182323.1|182387.7|182257.7|182413.1|182323.1|182387.4|182257.4|15
1734593390000|2024-12-19 07:29:50|182387.4|182257.4|182376.3|182246.3|182387.4|182257.4|182375|182245|11
1734593400000|2024-12-19 07:30:00|182376|182246|182381.4|182251.4|182381.4|182251.4|182363.3|182233.3|19
1734593410000|2024-12-19 07:30:10|182395.8|182265.8|182392.9|182262.9|182395.8|182265.8|182376.7|182246.7|15
1734593420000|2024-12-19 07:30:20|182392.6|182262.6|182397.3|182267.3|182398.2|182268.2|182392.4|182262.4|16
1734593430000|2024-12-19 07:30:30|182397.1|182267.1|182407.6|182277.6|182409|182279|182387.7|182257.7|14
1734593440000|2024-12-19 07:30:40|182404.2|182274.2|182395|182265|182404.2|182274.2|182381.5|182251.5|14
1734593450000|2024-12-19 07:30:50|182398.2|182268.2|182402|182272|182408.3|182278.3|182395.5|182265.5|15
1734593460000|2024-12-19 07:31:00|182399.4|182269.4|182399.7|182269.7|182401|182271|182392.4|182262.4|14
1734593470000|2024-12-19 07:31:10|182399.4|182269.4|182400.7|182270.7|182402.5|182272.5|182390.1|182260.1|16
1734593480000|2024-12-19 07:31:20|182401.5|182271.5|182408.6|182278.6|182408.6|182278.6|182396.6|182266.6|13
1734593490000|2024-12-19 07:31:30|182408.1|182278.1|182412.2|182282.2|182416.4|182286.4|182407.6|182277.6|18
1734593500000|2024-12-19 07:31:40|182414.3|182284.3|182416.9|182286.9|182421.5|182291.5|182414.3|182284.3|9
1734593510000|2024-12-19 07:31:50|182416.7|182286.7|182417.1|182287.1|182418.9|182288.9|182416.7|182286.7|8
1734593520000|2024-12-19 07:32:00|182416.1|182286.1|182422.1|182292.1|182422.1|182292.1|182415.6|182285.6|8
1734593530000|2024-12-19 07:32:10|182421.1|182291.1|182421.9|182291.9|182422.1|182292.1|182421.1|182291.1|7
1734593540000|2024-12-19 07:32:20|182421.8|182291.8|182431|182301|182436.6|182306.6|182421.8|182291.8|16
1734593550000|2024-12-19 07:32:30|182430.7|182300.7|182429.7|182299.7|182430.7|182300.7|182421.3|182291.3|13
1734593560000|2024-12-19 07:32:40|182429.2|182299.2|182449.3|182319.3|182449.3|182319.3|182429.2|182299.2|16
1734593570000|2024-12-19 07:32:50|182448.4|182318.4|182453.1|182323.1|182453.3|182323.3|182448.4|182318.4|7
1734593580000|2024-12-19 07:33:00|182452.6|182322.6|182464.1|182334.1|182465.8|182335.8|182452.3|182322.3|15
1734593590000|2024-12-19 07:33:10|182463.4|182333.4|182467.3|182337.3|182468.8|182338.8|182459.4|182329.4|22
1734593600000|2024-12-19 07:33:20|182470.8|182340.8|182470.5|182340.5|182479.1|182349.1|182467.9|182337.9|21
1734593610000|2024-12-19 07:33:30|182468.5|182338.5|182465.3|182335.3|182471.5|182341.5|182465.3|182335.3|14
1734593620000|2024-12-19 07:33:40|182467.6|182337.6|182468.6|182338.6|182468.6|182338.6|182467|182337|7
1734593630000|2024-12-19 07:33:50|182470.8|182340.8|182456.6|182366.6|182485|182366.6|182456.6|182339.6|19
1734593640000|2024-12-19 07:34:00|182456.3|182366.3|182464.6|182374.6|182464.6|182374.6|182456.3|182366.3|7
1734593650000|2024-12-19 07:34:10|182465.1|182375.1|182536.4|182406.4|182538.1|182418.3|182465.1|182375.1|19
1734593660000|2024-12-19 07:34:20|182533.9|182403.9|182555.6|182425.6|182557.3|182427.3|182531|182401|20
1734593670000|2024-12-19 07:34:30|182555.3|182425.3|182532.2|182442.2|182561.2|182442.4|182531.9|182424.8|23
1734593680000|2024-12-19 07:34:40|182531.2|182441.2|182519.4|182429.4|182532.7|182442.7|182519.4|182429.4|16
1734593690000|2024-12-19 07:34:50|182527|182437|182520.3|182430.3|182527|182437|182520.3|182430.3|13
1734593700000|2024-12-19 07:35:00|182520.8|182430.8|182515.5|182425.5|182520.8|182430.8|182508.1|182418.1|24
1734593710000|2024-12-19 07:35:10|182514|182424|182535.9|182445.9|182535.9|182445.9|182512.5|182422.5|16
1734593720000|2024-12-19 07:35:20|182536.4|182446.4|182525.1|182435.1|182536.4|182446.4|182524|182434|20
1734593730000|2024-12-19 07:35:30|182522.7|182432.7|182535.4|182445.4|182535.4|182445.4|182521.2|182431.2|10
1734593740000|2024-12-19 07:35:40|182536.9|182446.9|182528.2|182438.2|182539.1|182449.1|182521.2|182431.2|11
1734593750000|2024-12-19 07:35:50|182527.7|182437.7|182519.2|182429.2|182530.6|182440.6|182516|182426|14
1734593760000|2024-12-19 07:36:00|182519|182429|182511.1|182421.1|182519.5|182429.5|182506.8|182416.8|9
1734593770000|2024-12-19 07:36:10|182512.6|182422.6|182523.5|182433.5|182523.5|182433.5|182505.8|182415.8|18
1734593780000|2024-12-19 07:36:20|182520.3|182430.3|182517.1|182427.1|182520.4|182430.4|182515.1|182425.1|9
1734593790000|2024-12-19 07:36:30|182517.3|182427.3|182516.4|182426.4|182521.7|182431.7|182516.4|182426.4|12
1734593800000|2024-12-19 07:36:40|182517.2|182427.2|182504.3|182414.3|182517.7|182427.7|182501.1|182411.1|19
1734593810000|2024-12-19 07:36:50|182505|182415|182500.6|182410.6|182507.8|182417.8|182500.6|182410.6|14
1734593820000|2024-12-19 07:37:00|182501.9|182411.9|182517|182427|182517|182427|182501.6|182411.6|13
1734593830000|2024-12-19 07:37:10|182517.2|182427.2|182509.5|182419.5|182517.5|182427.5|182509.5|182419.5|16
1734593840000|2024-12-19 07:37:20|182505.5|182415.5|182502|182412|182509|182419|182501.5|182411.5|12
1734593850000|2024-12-19 07:37:30|182505.5|182415.5|182505.3|182415.3|182506|182416|182504.1|182414.1|8
1734593860000|2024-12-19 07:37:40|182503.5|182413.5|182502.9|182412.9|182503.5|182413.5|182500.5|182410.5|8
1734593870000|2024-12-19 07:37:50|182503.6|182413.6|182497|182407|182503.6|182413.6|182495|182405|10
1734593880000|2024-12-19 07:38:00|182497.5|182407.5|182496.4|182406.4|182497.5|182407.5|182495.7|182405.7|8
1734593890000|2024-12-19 07:38:10|182497.1|182407.1|182504.2|182414.2|182504.2|182414.2|182496.4|182406.4|12
1734593900000|2024-12-19 07:38:20|182505.1|182415.1|182523.9|182433.9|182531.3|182441.3|182505.1|182415.1|16
1734593910000|2024-12-19 07:38:30|182521.8|182431.8|182512.7|182422.7|182521.8|182431.8|182512.6|182422.6|14
1734593920000|2024-12-19 07:38:40|182512.4|182422.4|182516.1|182426.1|182516.1|182426.1|182508.1|182418.1|9
1734593930000|2024-12-19 07:38:50|182515.6|182425.6|182511.3|182421.3|182515.6|182425.6|182505.3|182415.3|16
1734593940000|2024-12-19 07:39:00|182512.1|182422.1|182505|182415|182514.4|182424.4|182502.2|182412.2|9
1734593950000|2024-12-19 07:39:10|182504.5|182414.5|182511.7|182421.7|182511.7|182421.7|182502.3|182412.3|19
1734593960000|2024-12-19 07:39:20|182511.6|182421.6|182503.4|182413.4|182512.1|182422.1|182503.4|182413.4|8
1734593970000|2024-12-19 07:39:30|182510.2|182420.2|182514.3|182424.3|182516.8|182426.8|182509.5|182419.5|12
1734593980000|2024-12-19 07:39:40|182513.8|182423.8|182510.4|182420.4|182513.8|182423.8|182506.9|182416.9|19
1734593990000|2024-12-19 07:39:50|182510.3|182420.3|182509.8|182419.8|182512.3|182422.3|182509.8|182419.8|6
1734594000000|2024-12-19 07:40:00|182511.6|182421.6|182525|182435|182525|182435|182511.6|182421.6|18
1734594010000|2024-12-19 07:40:10|182527.9|182437.9|182550.8|182460.8|182553.3|182463.3|182527.9|182437.9|20
1734594020000|2024-12-19 07:40:20|182551.5|182461.5|182560|182470|182560|182470|182551.5|182461.5|12
1734594030000|2024-12-19 07:40:30|182561.6|182471.6|182550|182460|182561.7|182471.7|182550|182460|12
1734594040000|2024-12-19 07:40:40|182546.9|182456.9|182542.2|182452.2|182547.1|182457.1|182539.2|182449.2|12
1734594050000|2024-12-19 07:40:50|182542|182452|182552.4|182462.4|182554.5|182464.5|182540.5|182450.5|13
1734594060000|2024-12-19 07:41:00|182552.1|182462.1|182547.5|182457.5|182553.5|182463.5|182547.5|182457.5|11
1734594070000|2024-12-19 07:41:10|182549|182459|182545.7|182455.7|182549|182459|182543.3|182453.3|11
1734594080000|2024-12-19 07:41:20|182538.3|182448.3|182527.9|182437.9|182538.3|182448.3|182527.9|182437.9|19
1734594090000|2024-12-19 07:41:30|182528.2|182438.2|182485.2|182355.2|182538|182448|182485.2|182355.2|10
1734594100000|2024-12-19 07:41:40|182509.9|182379.9|182486.7|182396.7|182510.9|182404.3|182480.7|182351.9|23
1734594110000|2024-12-19 07:41:50|182486.5|182396.5|182487.2|182397.2|182487.2|182397.2|182475.2|182385.2|12
1734594120000|2024-12-19 07:42:00|182480.6|182390.6|182489.8|182359.8|182500|182390.6|182473.6|182359.8|19
1734594130000|2024-12-19 07:42:10|182474.4|182344.4|182494.7|182364.7|182495.7|182365.7|182473.4|182343.4|16
1734594140000|2024-12-19 07:42:20|182494.5|182364.5|182485.6|182395.6|182498.8|182397.4|182480.7|182364.3|19
1734594150000|2024-12-19 07:42:30|182484.6|182394.6|182477.3|182387.3|182488.4|182398.4|182476.9|182386.9|13
1734594160000|2024-12-19 07:42:40|182468.6|182378.6|182450.4|182360.4|182468.6|182378.6|182449.7|182359.7|18
1734594170000|2024-12-19 07:42:50|182450.7|182360.7|182448.6|182358.6|182451.2|182361.2|182447.2|182357.2|17
1734594180000|2024-12-19 07:43:00|182448.8|182358.8|182469.9|182379.9|182469.9|182379.9|182448.8|182358.8|20
1734594190000|2024-12-19 07:43:10|182469.7|182379.7|182464.3|182334.3|182480.3|182383|182462.6|182332.6|20
1734594200000|2024-12-19 07:43:20|182463.6|182333.6|182480.6|182350.6|182480.6|182350.6|182459.9|182329.9|18
1734594210000|2024-12-19 07:43:30|182480.9|182350.9|182488|182358|182490|182360|182480.1|182350.1|15
1734594220000|2024-12-19 07:43:40|182490.2|182360.2|182480.3|182350.3|182501.1|182371.1|182480.3|182350.3|15
1734594230000|2024-12-19 07:43:50|182482|182352|182468.4|182378.4|182483.5|182378.9|182455.4|182352|15
1734594240000|2024-12-19 07:44:00|182466.4|182376.4|182482.9|182392.9|182483.4|182393.4|182466.4|182376.4|12
1734594250000|2024-12-19 07:44:10|182478.7|182388.7|182480.3|182390.3|182480.8|182390.8|182478.7|182388.7|3
1734594260000|2024-12-19 07:44:20|182535.7|182445.7|182543.2|182453.2|182543.2|182453.2|182535.7|182445.7|12
1734594270000|2024-12-19 07:44:30|182544|182454|182550|182460|182554.2|182464.2|182542.2|182452.2|20
1734594280000|2024-12-19 07:44:40|182550.5|182460.5|182557.7|182467.7|182558.7|182468.7|182541.1|182451.1|12
1734594290000|2024-12-19 07:44:50|182556.6|182466.6|182559.8|182469.8|182560.7|182470.7|182556.1|182466.1|11
1734594300000|2024-12-19 07:45:00|182560.1|182470.1|182556.1|182466.1|182560.1|182470.1|182556.1|182466.1|6
1734594310000|2024-12-19 07:45:10|182556.3|182466.3|182565.3|182475.3|182565.3|182475.3|182555.6|182465.6|7
1734594320000|2024-12-19 07:45:20|182565.2|182475.2|182554.4|182464.4|182565.4|182475.4|182553.1|182463.1|7
1734594330000|2024-12-19 07:45:30|182553.9|182463.9|182555.9|182465.9|182556.1|182466.1|182553.4|182463.4|5
1734594340000|2024-12-19 07:45:40|182554.9|182464.9|182557.8|182467.8|182557.8|182467.8|182554.8|182464.8|6
1734594350000|2024-12-19 07:45:50|182559.8|182469.8|182630.3|182540.3|182641.5|182551.5|182559.8|182469.8|15
1734594360000|2024-12-19 07:46:00|182629.1|182539.1|182632|182542|182637|182547|182620.7|182530.7|23
1734594370000|2024-12-19 07:46:10|182630.5|182540.5|182610.3|182520.3|182630.5|182540.5|182610.3|182520.3|18
1734594380000|2024-12-19 07:46:20|182608.6|182518.6|182609.6|182519.6|182613.5|182523.5|182608.6|182518.6|11
1734594390000|2024-12-19 07:46:30|182605.1|182515.1|182604.1|182514.1|182607.7|182517.7|182604.1|182514.1|7
1734594400000|2024-12-19 07:46:40|182603.3|182513.3|182613.4|182523.4|182618|182528|182602.1|182512.1|11
1734594410000|2024-12-19 07:46:50|182615.3|182525.3|182625.7|182535.7|182640.2|182550.2|182615.3|182525.3|16
1734594420000|2024-12-19 07:47:00|182626.5|182536.5|182615.3|182525.3|182626.5|182536.5|182615|182525|12
1734594430000|2024-12-19 07:47:10|182614.1|182524.1|182614.7|182524.7|182614.7|182524.7|182593.5|182503.5|26
1734594440000|2024-12-19 07:47:20|182613.4|182523.4|182620.1|182530.1|182620.4|182530.4|182612.4|182522.4|18
1734594450000|2024-12-19 07:47:30|182621.9|182531.9|182609.3|182519.3|182623.8|182533.8|182608.6|182518.6|15
1734594460000|2024-12-19 07:47:40|182610.1|182520.1|182597.7|182507.7|182611.9|182521.9|182597.7|182507.7|15
1734594470000|2024-12-19 07:47:50|182595.4|182505.4|182586.7|182496.7|182597.2|182507.2|182583.6|182493.6|19
1734594480000|2024-12-19 07:48:00|182587.2|182497.2|182562|182432|182587.2|182497.2|182549.9|182419.9|16
1734594490000|2024-12-19 07:48:10|182563.9|182433.9|182540.1|182450.1|182566.1|182460.6|182540.1|182433.9|14
1734594500000|2024-12-19 07:48:20|182544.6|182454.6|182540|182450|182559.2|182469.2|182539.5|182449.5|10
1734594510000|2024-12-19 07:48:30|182542.9|182452.9|182522.9|182432.9|182549.6|182459.6|182522.9|182432.9|13
1734594520000|2024-12-19 07:48:40|182523.3|182433.3|182510.5|182420.5|182523.3|182433.3|182507.7|182417.7|15
1734594530000|2024-12-19 07:48:50|182510.8|182420.8|182503.3|182413.3|182514|182424|182503.3|182413.3|11
1734594540000|2024-12-19 07:49:00|182503.1|182413.1|182484.9|182394.9|182503.1|182413.1|182480.7|182390.7|16
1734594550000|2024-12-19 07:49:10|182483.3|182393.3|182494.5|182404.5|182495.6|182405.6|182483.3|182393.3|16
1734594560000|2024-12-19 07:49:20|182496.8|182406.8|182515|182425|182515.2|182425.2|182496.8|182406.8|21
1734594570000|2024-12-19 07:49:30|182513.2|182423.2|182511.7|182421.7|182517.8|182427.8|182511.7|182421.7|12
1734594580000|2024-12-19 07:49:40|182512.5|182422.5|182514.4|182424.4|182519.5|182429.5|182509.6|182419.6|15
1734594590000|2024-12-19 07:49:50|182516.4|182426.4|182516.3|182426.3|182521.6|182431.6|182516.3|182426.3|16
1734594600000|2024-12-19 07:50:00|182518.8|182428.8|182519.2|182429.2|182519.4|182429.4|182517.5|182427.5|10
1734594610000|2024-12-19 07:50:10|182519.7|182429.7|182525|182435|182535.6|182445.6|182519.7|182429.7|12
1734594620000|2024-12-19 07:50:20|182524.7|182434.7|182524.7|182434.7|182529.2|182439.2|182524.5|182434.5|7
1734594630000|2024-12-19 07:50:30|182522.7|182432.7|182521.7|182431.7|182526.3|182436.3|182521.5|182431.5|9
1734594640000|2024-12-19 07:50:40|182522.1|182432.1|182529.2|182439.2|182534.2|182444.2|182522.1|182432.1|14
1734594650000|2024-12-19 07:50:50|182530.9|182440.9|182527.2|182437.2|182530.9|182440.9|182527.2|182437.2|8
1734594660000|2024-12-19 07:51:00|182526.9|182436.9|182501.1|182411.1|182526.9|182436.9|182498.6|182408.6|21
1734594670000|2024-12-19 07:51:10|182500.9|182410.9|182511.4|182421.4|182512.7|182422.7|182497.8|182407.8|19
1734594680000|2024-12-19 07:51:20|182511.7|182421.7|182497.5|182407.5|182511.7|182421.7|182497.2|182407.2|16
1734594690000|2024-12-19 07:51:30|182497.8|182407.8|182495|182405|182498.1|182408.1|182493.6|182403.6|14
1734594700000|2024-12-19 07:51:40|182494.7|182404.7|182498.6|182408.6|182498.6|182408.6|182494.7|182404.7|13
1734594710000|2024-12-19 07:51:50|182497.9|182407.9|182519.1|182429.1|182519.1|182429.1|182497.9|182407.9|9
1734594720000|2024-12-19 07:52:00|182523.6|182433.6|182528|182438|182529.3|182439.3|182523.6|182433.6|6
1734594730000|2024-12-19 07:52:10|182525.6|182435.6|182522.9|182432.9|182525.6|182435.6|182522.9|182432.9|8
1734594740000|2024-12-19 07:52:20|182524.8|182434.8|182518.8|182428.8|182525.1|182435.1|182516.1|182426.1|20
1734594750000|2024-12-19 07:52:30|182519.4|182429.4|182518.4|182428.4|182521.3|182431.3|182516.4|182426.4|13
1734594760000|2024-12-19 07:52:40|182518.1|182428.1|182503.5|182413.5|182518.8|182428.8|182503.5|182413.5|10
1734594770000|2024-12-19 07:52:50|182503|182413|182501.8|182411.8|182510.5|182420.5|182501.8|182411.8|14
1734594780000|2024-12-19 07:53:00|182501.6|182411.6|182516.6|182426.6|182517.1|182427.1|182500.8|182410.8|19
1734594790000|2024-12-19 07:53:10|182518.4|182428.4|182519.7|182429.7|182522.7|182432.7|182518.4|182428.4|13
1734594800000|2024-12-19 07:53:20|182519.5|182429.5|182523.1|182433.1|182533.8|182443.8|182519.5|182429.5|17
1734594810000|2024-12-19 07:53:30|182523|182433|182520.1|182430.1|182523|182433|182520.1|182430.1|7
1734594820000|2024-12-19 07:53:40|182519.4|182429.4|182521.2|182431.2|182523.2|182433.2|182519.4|182429.4|6
1734594830000|2024-12-19 07:53:50|182521.3|182431.3|182521|182431|182521.4|182431.4|182517.3|182427.3|15
1734594840000|2024-12-19 07:54:00|182523.2|182433.2|182527.3|182437.3|182527.8|182437.8|182523.2|182433.2|14
1734594850000|2024-12-19 07:54:10|182527|182437|182529.1|182439.1|182531.1|182441.1|182527|182437|12
1734594860000|2024-12-19 07:54:20|182529.8|182439.8|182528.8|182438.8|182530.2|182440.2|182528.8|182438.8|6
1734594870000|2024-12-19 07:54:30|182527|182437|182525.4|182435.4|182527|182437|182519.9|182429.9|15
1734594880000|2024-12-19 07:54:40|182524.9|182434.9|182526.8|182436.8|182527.1|182437.1|182524.6|182434.6|14
1734594890000|2024-12-19 07:54:50|182525.8|182435.8|182518.1|182428.1|182525.9|182435.9|182517.1|182427.1|10
1734594900000|2024-12-19 07:55:00|182520.1|182430.1|182534.6|182444.6|182534.6|182444.6|182519.2|182429.2|18
1734594910000|2024-12-19 07:55:10|182534.9|182444.9|182527.9|182437.9|182539.2|182449.2|182527.9|182437.9|11
1734594920000|2024-12-19 07:55:20|182527.6|182437.6|182529.7|182439.7|182538.4|182448.4|182527.3|182437.3|9
1734594930000|2024-12-19 07:55:30|182531.6|182441.6|182520.2|182430.2|182531.9|182441.9|182516.6|182426.6|14
1734594940000|2024-12-19 07:55:40|182522.2|182432.2|182542|182452|182542|182452|182518.8|182428.8|11
1734594950000|2024-12-19 07:55:50|182541.9|182451.9|182531.8|182441.8|182542.3|182452.3|182531.5|182441.5|11
1734594960000|2024-12-19 07:56:00|182537.4|182447.4|182529.9|182439.9|182538.1|182448.1|182529.9|182439.9|5
1734594970000|2024-12-19 07:56:10|182530|182440|182516.7|182426.7|182530|182440|182513.5|182423.5|13
1734594980000|2024-12-19 07:56:20|182517.2|182427.2|182501.6|182411.6|182517.2|182427.2|182501.6|182411.6|13
1734594990000|2024-12-19 07:56:30|182498.4|182408.4|182499.1|182409.1|182499.1|182409.1|182498.1|182408.1|6
1734595000000|2024-12-19 07:56:40|182500.4|182410.4|182497.7|182407.7|182503|182413|182497.6|182407.6|14
1734595010000|2024-12-19 07:56:50|182495.3|182405.3|182473.1|182383.1|182495.9|182405.9|182470.3|182380.3|13
1734595020000|2024-12-19 07:57:00|182472.5|182382.5|182477.2|182387.2|182477.2|182387.2|182472.5|182382.5|5
1734595030000|2024-12-19 07:57:10|182477.1|182387.1|182472.3|182382.3|182477.8|182387.8|182472.3|182382.3|19
1734595040000|2024-12-19 07:57:20|182472.5|182382.5|182491.2|182361.2|182491.2|182390|182461.2|182361.2|24
1734595050000|2024-12-19 07:57:30|182493.6|182363.6|182509.1|182379.1|182511.9|182381.9|182492.9|182362.9|16
1734595060000|2024-12-19 07:57:40|182509.8|182379.8|182511.9|182381.9|182513.4|182383.4|182498.6|182368.6|23
1734595070000|2024-12-19 07:57:50|182512.4|182382.4|182521.3|182391.3|182523.4|182393.4|182512.4|182382.4|17
1734595080000|2024-12-19 07:58:00|182520.1|182390.1|182523.3|182393.3|182525|182395|182519.1|182389.1|14
1734595090000|2024-12-19 07:58:10|182523.8|182393.8|182521.1|182391.1|182528|182398|182520.1|182390.1|17
1734595100000|2024-12-19 07:58:20|182520.4|182390.4|182518|182388|182520.4|182390.4|182514|182384|15
1734595110000|2024-12-19 07:58:30|182515.5|182385.5|182496.9|182406.9|182515.5|182407.6|182496.6|182376.3|19
1734595120000|2024-12-19 07:58:40|182497.6|182407.6|182503.8|182413.8|182504.6|182414.6|182497.6|182407.6|16
1734595130000|2024-12-19 07:58:50|182504.3|182414.3|182568.9|182438.9|182605.3|182475.3|182504.3|182414.3|22
1734595140000|2024-12-19 07:59:00|182569.9|182439.9|182578.6|182448.6|182586.2|182456.2|182569.9|182439.9|25
1734595150000|2024-12-19 07:59:10|182580.6|182450.6|182578.7|182448.7|182589|182459|182573.1|182443.1|15
1734595160000|2024-12-19 07:59:20|182575.6|182445.6|182537.6|182447.6|182577.6|182455.8|182532.8|182432.8|13
1734595170000|2024-12-19 07:59:30|182536.2|182446.2|182546.2|182456.2|182546.9|182456.9|182532.4|182442.4|10
1734595180000|2024-12-19 07:59:40|182543.9|182453.9|182544.5|182454.5|182546.4|182456.4|182539.1|182449.1|6
1734595190000|2024-12-19 07:59:50|182543.1|182453.1|182573.5|182483.5|182580.7|182490.7|182543.1|182453.1|19
1734595200000|2024-12-19 08:00:00|182572.3|182482.3|182618.7|182528.7|182625.9|182535.9|182572.3|182482.3|29
1734595210000|2024-12-19 08:00:10|182620.4|182530.4|182664.2|182534.2|182664.7|182546.5|182616.6|182522.7|26
1734595220000|2024-12-19 08:00:20|182664|182534|182667.2|182537.2|182673.3|182543.3|182650.5|182520.5|23
1734595230000|2024-12-19 08:00:30|182666.7|182536.7|182665.8|182535.8|182666.7|182536.7|182657.6|182527.6|22
1734595240000|2024-12-19 08:00:40|182667.3|182537.3|182665.7|182535.7|182675.6|182545.6|182665.7|182535.7|18
1734595250000|2024-12-19 08:00:50|182660.2|182530.2|182663.9|182533.9|182666.9|182536.9|182653.8|182523.8|18
1734595260000|2024-12-19 08:01:00|182666.7|182536.7|182669.8|182539.8|182669.8|182539.8|182662.4|182532.4|21
1734595270000|2024-12-19 08:01:10|182666.8|182536.8|182810.2|182680.2|182810.2|182680.2|182662|182536.8|23
1734595280000|2024-12-19 08:01:20|182809|182679|182820.9|182690.9|182828.6|182698.6|182808|182678|32
1734595290000|2024-12-19 08:01:30|182821|182691|182793.9|182663.9|182824.1|182694.1|182793.9|182663.9|22
1734595300000|2024-12-19 08:01:40|182804.1|182674.1|182778|182648|182820.8|182675.3|182776.7|182614.9|26
1734595310000|2024-12-19 08:01:50|182777.4|182647.4|182765.9|182635.9|182786.6|182656.6|182764.8|182634.8|21
1734595320000|2024-12-19 08:02:00|182766.6|182636.6|182759.9|182629.9|182777.2|182647.2|182759.9|182629.9|18
1734595330000|2024-12-19 08:02:10|182757.9|182627.9|182756.5|182626.5|182762.2|182632.2|182755|182625|21
1734595340000|2024-12-19 08:02:20|182757.8|182627.8|182773|182643|182777.3|182647.3|182756.5|182626.5|21
1734595350000|2024-12-19 08:02:30|182773.5|182643.5|182715.2|182625.2|182773.5|182651.7|182715.2|182625.2|16
1734595360000|2024-12-19 08:02:40|182711|182621|182697.5|182607.5|182716.4|182626.4|182677.8|182587.8|30
1734595370000|2024-12-19 08:02:50|182698|182608|182691.6|182601.6|182698.6|182608.6|182691.6|182601.6|25
1734595380000|2024-12-19 08:03:00|182692.3|182602.3|182678.7|182588.7|182693.8|182603.8|182678.7|182588.7|26
1734595390000|2024-12-19 08:03:10|182679.2|182589.2|182672.7|182582.7|182682.6|182592.6|182672.7|182582.7|22
1734595400000|2024-12-19 08:03:20|182676.5|182586.5|182679.6|182589.6|182687.9|182597.9|182676.2|182586.2|21
1734595410000|2024-12-19 08:03:30|182679.9|182589.9|182699.9|182609.9|182718.3|182609.9|182679.9|182579.8|20
1734595420000|2024-12-19 08:03:40|182700.1|182610.1|182707|182617|182707|182617|182696.6|182606.6|20
1734595430000|2024-12-19 08:03:50|182703.5|182613.5|182701.3|182611.3|182703.5|182613.5|182695.5|182605.5|12
1734595440000|2024-12-19 08:04:00|182696.8|182606.8|182682.7|182592.7|182697.4|182607.4|182681.7|182591.7|22
1734595450000|2024-12-19 08:04:10|182679.5|182589.5|182684|182594|182690.8|182600.8|182678.8|182588.8|21
1734595460000|2024-12-19 08:04:20|182684.3|182594.3|182693.6|182603.6|182694.3|182604.3|182676.7|182586.7|14
1734595470000|2024-12-19 08:04:30|182693.1|182603.1|182696.1|182606.1|182700.4|182610.4|182687.7|182597.7|19
1734595480000|2024-12-19 08:04:40|182695.4|182605.4|182706.3|182616.3|182712.4|182622.4|182689.5|182599.5|25
1734595490000|2024-12-19 08:04:50|182703.3|182613.3|182724.5|182634.5|182726.7|182636.5|182703.3|182596.2|20
1734595500000|2024-12-19 08:05:00|182728.8|182638.8|182748.6|182658.6|182748.6|182658.6|182728.8|182638.8|13
1734595510000|2024-12-19 08:05:10|182748.4|182658.4|182779.6|182649.6|182782.8|182666.9|182748.4|182648.8|15
1734595520000|2024-12-19 08:05:20|182780.5|182650.5|182770.3|182640.3|182783.9|182653.9|182768.3|182638.3|17
1734595530000|2024-12-19 08:05:30|182770.1|182640.1|182774.9|182644.9|182776.2|182646.2|182769.4|182639.4|12
1734595540000|2024-12-19 08:05:40|182773.8|182643.8|182757.3|182627.3|182775.2|182645.2|182755.3|182625.3|13
1734595550000|2024-12-19 08:05:50|182757.7|182627.7|182757|182627|182760.1|182630.1|182754.4|182624.4|10
1734595560000|2024-12-19 08:06:00|182759|182629|182751.6|182621.6|182759.5|182629.5|182751.3|182621.3|11
1734595570000|2024-12-19 08:06:10|182751.8|182621.8|182692.8|182602.8|182751.8|182621.8|182692.8|182602.8|15
1734595580000|2024-12-19 08:06:20|182695|182605|182697.8|182607.8|182710.2|182620.2|182693|182603|22
1734595590000|2024-12-19 08:06:30|182699.6|182609.6|182699.7|182609.7|182699.8|182609.8|182695.6|182605.6|19
1734595600000|2024-12-19 08:06:40|182699.2|182609.2|182694.8|182604.8|182700.6|182610.6|182690.4|182600.4|13
1734595610000|2024-12-19 08:06:50|182697|182607|182715.8|182585.8|182754.5|182608.7|182696.7|182553.1|19
1734595620000|2024-12-19 08:07:00|182715.5|182585.5|182760.9|182546.9|182766.6|182592.1|182713.9|182544.5|16
1734595630000|2024-12-19 08:07:10|182760.6|182547.5|182714.4|182584.4|182760.6|182589.2|182714.3|182547.5|16
1734595640000|2024-12-19 08:07:20|182715.6|182585.6|182711.3|182581.3|182761.4|182592|182711.3|182538.3|21
1734595650000|2024-12-19 08:07:30|182711|182581|182694.9|182564.9|182711|182581|182692.7|182562.7|17
1734595660000|2024-12-19 08:07:40|182695.5|182565.5|182689.9|182559.9|182696|182566|182689.9|182559.9|21
1734595670000|2024-12-19 08:07:50|182691.6|182561.6|182656.7|182526.7|182691.6|182561.6|182648|182518|30
1734595680000|2024-12-19 08:08:00|182657.6|182527.6|182655.4|182525.4|182658.8|182528.8|182655.3|182525.3|12
1734595690000|2024-12-19 08:08:10|182656.6|182526.6|182657|182527|182658.9|182528.9|182655.7|182525.7|9
1734595700000|2024-12-19 08:08:20|182657.8|182527.8|182693|182563|182693.6|182563.6|182657.8|182527.8|19
1734595710000|2024-12-19 08:08:30|182692.9|182562.9|182719.1|182589.1|182719.6|182589.6|182692.9|182562.9|10
1734595720000|2024-12-19 08:08:40|182719.3|182589.3|182721.2|182591.2|182726.6|182609.7|182699.7|182586.5|13
1734595730000|2024-12-19 08:08:50|182721.7|182591.7|182738.4|182608.4|182745.1|182615.1|182720|182590|15
1734595740000|2024-12-19 08:09:00|182741.1|182611.1|182740.2|182610.2|182742.9|182612.9|182738.2|182608.2|17
1734595750000|2024-12-19 08:09:10|182740.7|182610.7|182772.8|182642.8|182774.2|182644.2|182740.7|182610.7|15
1734595760000|2024-12-19 08:09:20|182772.6|182642.6|182785|182655|182793.2|182663.2|182772.6|182642.6|16
1734595770000|2024-12-19 08:09:30|182785.6|182655.6|182774.5|182644.5|182785.6|182655.6|182770.2|182640.2|17
1734595780000|2024-12-19 08:09:40|182785.2|182655.2|182801.7|182671.7|182806.4|182676.4|182785.2|182655.2|18
1734595790000|2024-12-19 08:09:50|182801.5|182671.5|182799|182669|182804.8|182674.8|182796.8|182666.8|17
1734595800000|2024-12-19 08:10:00|182799.5|182669.5|182812|182682|182813.4|182683.4|182798.5|182668.5|15
1734595810000|2024-12-19 08:10:10|182810.7|182680.7|182815.7|182685.7|182816.9|182686.9|182810.7|182680.7|16
1734595820000|2024-12-19 08:10:20|182816.4|182686.4|182870.9|182740.9|182870.9|182740.9|182816.4|182686.4|22
1734595830000|2024-12-19 08:10:30|182870.6|182740.6|182861.8|182731.8|182873.3|182743.3|182861.8|182731.8|16
1734595840000|2024-12-19 08:10:40|182861.5|182731.5|182862.5|182732.5|182863.8|182733.8|182860.3|182730.3|11
1734595850000|2024-12-19 08:10:50|182865.3|182735.3|182864.4|182734.4|182865.3|182735.3|182860.4|182730.4|14
1734595860000|2024-12-19 08:11:00|182865.4|182735.4|182869.1|182739.1|182886.1|182756.1|182861.5|182731.5|16
1734595870000|2024-12-19 08:11:10|182868.6|182738.6|182856.3|182726.3|182871.6|182741.6|182852.3|182722.3|15
1734595880000|2024-12-19 08:11:20|182855.6|182725.6|182812.7|182682.7|182855.6|182725.6|182812.2|182682.2|16
1734595890000|2024-12-19 08:11:30|182811.5|182681.5|182787.5|182697.5|182812.5|182701.2|182785.4|182677.6|18
1734595900000|2024-12-19 08:11:40|182791.1|182701.1|182775.2|182685.2|182791.1|182701.1|182774.9|182684.9|13
1734595910000|2024-12-19 08:11:50|182766.4|182676.4|182768.2|182678.2|182768.8|182678.8|182756.5|182666.5|20
1734595920000|2024-12-19 08:12:00|182767.5|182677.5|182780.5|182690.5|182783.2|182693.2|182767.5|182677.5|21
1734595930000|2024-12-19 08:12:10|182780.8|182690.8|182775.8|182685.8|182782.3|182692.3|182772.1|182682.1|16
1734595940000|2024-12-19 08:12:20|182776|182686|182772|182682|182782|182692|182771.7|182681.7|15
1734595950000|2024-12-19 08:12:30|182772.7|182682.7|182785.8|182695.8|182785.8|182695.8|182772.7|182682.7|14
1734595960000|2024-12-19 08:12:40|182790.6|182700.6|182788.6|182698.6|182790.6|182700.6|182781.3|182691.3|24
1734595970000|2024-12-19 08:12:50|182789.7|182699.7|182783.6|182693.6|182790.9|182700.9|182783.1|182693.1|15
1734595980000|2024-12-19 08:13:00|182784.1|182694.1|182799.9|182709.9|182800.4|182710.4|182784.1|182694.1|15
1734595990000|2024-12-19 08:13:10|182799.5|182709.5|182800.4|182710.4|182804|182714|182799.4|182709.4|9
1734596000000|2024-12-19 08:13:20|182789.3|182699.3|182791.1|182701.1|182798.6|182708.6|182788.9|182698.9|17
1734596010000|2024-12-19 08:13:30|182791.3|182701.3|182782.7|182692.7|182791.9|182701.9|182780.5|182690.5|15
1734596020000|2024-12-19 08:13:40|182785.8|182695.8|182788.3|182698.3|182792.2|182702.2|182783.1|182693.1|18
1734596030000|2024-12-19 08:13:50|182788.5|182698.5|182788|182698|182793.2|182703.2|182788|182698|21
1734596040000|2024-12-19 08:14:00|182781.5|182691.5|182733.8|182643.8|182785.2|182695.2|182720.7|182630.7|28
1734596050000|2024-12-19 08:14:10|182733.9|182643.9|182739.2|182649.2|182761.4|182654.3|182732.6|182630.7|15
1734596060000|2024-12-19 08:14:20|182739.9|182649.9|182743.4|182653.4|182744.7|182654.7|182739.4|182649.4|17
1734596070000|2024-12-19 08:14:30|182742.9|182652.9|182722.8|182632.8|182742.9|182652.9|182720.4|182630.4|12
1734596080000|2024-12-19 08:14:40|182722|182632|182722.3|182632.3|182729.4|182639.4|182721|182631|12
1734596090000|2024-12-19 08:14:50|182729.5|182639.5|182707|182617|182729.5|182639.5|182707|182617|19
1734596100000|2024-12-19 08:15:00|182703|182613|182708.8|182618.8|182712.3|182622.3|182698.9|182608.9|23
1734596110000|2024-12-19 08:15:10|182717.6|182627.6|182735.6|182645.6|182735.6|182645.6|182717.6|182627.6|5
1734596120000|2024-12-19 08:15:20|182748.5|182658.5|182745|182655|182757.9|182667.9|182734.3|182644.3|20
1734596130000|2024-12-19 08:15:30|182744.8|182654.8|182749.9|182659.9|182751.5|182661.5|182744.8|182654.8|11
1734596140000|2024-12-19 08:15:40|182749.7|182659.7|182793.7|182703.7|182798.2|182708.2|182749.7|182659.7|18
1734596150000|2024-12-19 08:15:50|182792.2|182702.2|182798.5|182708.5|182798.5|182708.5|182788.5|182698.5|14
1734596160000|2024-12-19 08:16:00|182799|182709|182839.3|182749.3|182843.6|182753.6|182799|182709|23
1734596170000|2024-12-19 08:16:10|182839.5|182749.5|182845.9|182755.9|182846.6|182756.6|182835.7|182745.7|22
1734596180000|2024-12-19 08:16:20|182846.4|182756.4|182858.7|182768.7|182858.7|182768.7|182846.4|182756.4|17
1734596190000|2024-12-19 08:16:30|182858.3|182768.3|182864.4|182774.4|182864.4|182774.4|182858.2|182768.2|12
1734596200000|2024-12-19 08:16:40|182864.7|182774.7|182843.6|182753.6|182864.7|182774.7|182828.3|182738.3|15
1734596210000|2024-12-19 08:16:50|182848.6|182758.6|182855.6|182765.6|182855.6|182765.6|182847.1|182757.1|23
1734596220000|2024-12-19 08:17:00|182849.7|182759.7|182843.5|182753.5|182850.5|182760.5|182842.7|182752.7|9
1734596230000|2024-12-19 08:17:10|182843.7|182753.7|182863.4|182773.4|182864.7|182774.7|182843.7|182753.7|19
1734596240000|2024-12-19 08:17:20|182864.7|182774.7|182848.5|182758.5|182864.7|182774.7|182841.4|182751.4|17
1734596250000|2024-12-19 08:17:30|182853.1|182763.1|182846.6|182756.6|182857.4|182767.4|182844.4|182754.4|18
1734596260000|2024-12-19 08:17:40|182847.1|182757.1|182840.4|182750.4|182848.8|182758.8|182840.4|182750.4|11
1734596270000|2024-12-19 08:17:50|182840.3|182750.3|182844.4|182754.4|182845.2|182755.2|182839.8|182749.8|7
1734596280000|2024-12-19 08:18:00|182842.9|182752.9|182832.4|182742.4|182844.9|182754.9|182832.4|182742.4|10
1734596290000|2024-12-19 08:18:10|182832.2|182742.2|182820.7|182730.7|182832.2|182742.2|182816.9|182726.9|14
1734596300000|2024-12-19 08:18:20|182820.2|182730.2|182831.2|182741.2|182831.2|182741.2|182818.5|182728.5|12
1734596310000|2024-12-19 08:18:30|182832.2|182742.2|182829.9|182739.9|182832.2|182742.2|182825.3|182735.3|11
1734596320000|2024-12-19 08:18:40|182829.4|182739.4|182830.7|182740.7|182831.1|182741.1|182826.7|182736.7|12
1734596330000|2024-12-19 08:18:50|182830.9|182740.9|182830.9|182740.9|182831.9|182741.9|182830.6|182740.6|5
1734596340000|2024-12-19 08:19:00|182832.4|182742.4|182822.2|182732.2|182838.9|182748.9|182822.2|182732.2|12
1734596350000|2024-12-19 08:19:10|182819.7|182729.7|182784.2|182694.2|182819.7|182729.7|182779.9|182689.9|12
1734596360000|2024-12-19 08:19:20|182785.4|182695.4|182789.7|182699.7|182792.2|182702.2|182785.4|182695.4|10
1734596370000|2024-12-19 08:19:30|182790.1|182700.1|182789.1|182699.1|182791.1|182701.1|182787.3|182697.3|9
1734596380000|2024-12-19 08:19:40|182791.6|182701.6|182792.4|182702.4|182792.6|182702.6|182790.1|182700.1|12
1734596390000|2024-12-19 08:19:50|182792.1|182702.1|182737.4|182647.4|182793.1|182703.1|182737.4|182647.4|15
1734596400000|2024-12-19 08:20:00|182718.5|182628.5|182722.9|182632.9|182724.2|182634.2|182715.2|182625.2|15
1734596410000|2024-12-19 08:20:10|182725.1|182635.1|182731.8|182641.8|182734.4|182644.4|182724.3|182634.3|10
1734596420000|2024-12-19 08:20:20|182731.5|182641.5|182725.7|182635.7|182731.5|182641.5|182725.7|182635.7|11
1734596430000|2024-12-19 08:20:30|182723.7|182633.7|182732.2|182642.2|182747.7|182657.7|182720.6|182630.6|17
1734596440000|2024-12-19 08:20:40|182732.4|182642.4|182728|182638|182732.4|182642.4|182727.7|182637.7|9
1734596450000|2024-12-19 08:20:50|182732|182642|182728.7|182638.7|182735|182645|182727|182637|13
1734596460000|2024-12-19 08:21:00|182727.9|182637.9|182718.4|182628.4|182732.3|182642.3|182712.2|182622.2|16
1734596470000|2024-12-19 08:21:10|182718.7|182628.7|182744.8|182654.8|182745|182655|182718.4|182628.4|10
1734596480000|2024-12-19 08:21:20|182746|182656|182765.3|182675.3|182770.8|182680.8|182721|182631|21
1734596490000|2024-12-19 08:21:30|182763.5|182673.5|182758.5|182668.5|182763.5|182673.5|182758|182668|10
1734596500000|2024-12-19 08:21:40|182759.3|182669.3|182761.6|182671.6|182761.6|182671.6|182756.9|182666.9|11
1734596510000|2024-12-19 08:21:50|182762.4|182672.4|182766.1|182676.1|182776.7|182686.7|182762.4|182672.4|15
1734596520000|2024-12-19 08:22:00|182765.6|182675.6|182760.9|182670.9|182765.9|182675.9|182759.1|182669.1|15
1734596530000|2024-12-19 08:22:10|182757.9|182667.9|182736.5|182646.5|182757.9|182667.9|182736.5|182646.5|12
1734596540000|2024-12-19 08:22:20|182734.5|182644.5|182734.4|182644.4|182736|182646|182734.4|182644.4|6
1734596550000|2024-12-19 08:22:30|182732.7|182642.7|182718.3|182628.3|182732.7|182642.7|182717|182627|10
1734596560000|2024-12-19 08:22:40|182713.7|182623.7|182714.6|182624.6|182720.6|182630.6|182712.7|182622.7|8
1734596570000|2024-12-19 08:22:50|182711|182621|182705.4|182615.4|182711|182621|182705.4|182615.4|9
1734596580000|2024-12-19 08:23:00|182705.9|182615.9|182705|182615|182705.9|182615.9|182703.4|182613.4|6
1734596590000|2024-12-19 08:23:10|182707.3|182617.3|182715.9|182625.9|182717|182627|182707.3|182617.3|8
1734596600000|2024-12-19 08:23:20|182716.9|182626.9|182721.8|182631.8|182743|182653|182716.9|182626.9|16
1734596610000|2024-12-19 08:23:30|182722.3|182632.3|182710.3|182620.3|182722.3|182632.3|182709.9|182619.9|10
1734596620000|2024-12-19 08:23:40|182710.1|182620.1|182704|182614|182710.1|182620.1|182704|182614|5
1734596630000|2024-12-19 08:23:50|182702.5|182612.5|182699.3|182609.3|182704|182614|182698.8|182608.8|9
1734596640000|2024-12-19 08:24:00|182700.5|182610.5|182701|182611|182702.1|182612.1|182700.5|182610.5|5
1734596650000|2024-12-19 08:24:10|182701.6|182611.6|182701|182611|182701.7|182611.7|182700.7|182610.7|6
1734596660000|2024-12-19 08:24:20|182702|182612|182701.2|182611.2|182702.7|182612.7|182701.2|182611.2|8
1734596670000|2024-12-19 08:24:30|182701.4|182611.4|182700.5|182610.5|182701.5|182611.5|182699.3|182609.3|9
1734596680000|2024-12-19 08:24:40|182700.7|182610.7|182702.8|182612.8|182704.6|182614.6|182700.3|182610.3|6
1734596690000|2024-12-19 08:24:50|182704.6|182614.6|182710.3|182620.3|182713.1|182623.1|182701|182611|11
1734596700000|2024-12-19 08:25:00|182711.6|182621.6|182723.5|182633.5|182723.5|182633.5|182711.6|182621.6|15
1734596710000|2024-12-19 08:25:10|182723.2|182633.2|182738.9|182648.9|182743.7|182653.7|182723.2|182633.2|15
1734596720000|2024-12-19 08:25:20|182730.7|182640.7|182722.5|182632.5|182731|182641|182722|182632|12
1734596730000|2024-12-19 08:25:30|182721|182631|182725.4|182635.4|182725.7|182635.7|182721|182631|6
1734596740000|2024-12-19 08:25:40|182724.1|182634.1|182726.7|182636.7|182733.1|182643.1|182724.1|182634.1|8
1734596750000|2024-12-19 08:25:50|182730|182640|182721.7|182631.7|182732.6|182642.6|182720.7|182630.7|11
1734596760000|2024-12-19 08:26:00|182724.2|182634.2|182724.2|182634.2|182728.1|182638.1|182721.7|182631.7|10
1734596770000|2024-12-19 08:26:10|182734.6|182644.6|182749.1|182659.1|182749.1|182659.1|182732.3|182642.3|21
1734596780000|2024-12-19 08:26:20|182747.5|182657.5|182746.8|182656.8|182747.5|182657.5|182743.6|182653.6|9
1734596790000|2024-12-19 08:26:30|182747.3|182657.3|182746.3|182656.3|182747.3|182657.3|182745.8|182655.8|7
1734596800000|2024-12-19 08:26:40|182748.3|182658.3|182772.1|182682.1|182789.9|182699.9|182748.3|182658.3|26
1734596810000|2024-12-19 08:26:50|182770.2|182680.2|182753.8|182663.8|182770.2|182680.2|182752.3|182662.3|17
1734596820000|2024-12-19 08:27:00|182753.6|182663.6|182763.3|182673.3|182763.3|182673.3|182747.8|182657.8|14
1734596830000|2024-12-19 08:27:10|182764|182674|182790.6|182700.6|182790.8|182700.8|182764|182674|10
1734596840000|2024-12-19 08:27:20|182792.2|182702.2|182791.7|182701.7|182798.6|182708.6|182791.7|182701.7|11
1734596850000|2024-12-19 08:27:30|182792.8|182702.8|182791.4|182701.4|182792.8|182702.8|182789.1|182699.1|9
1734596860000|2024-12-19 08:27:40|182791|182701|182790.2|182700.2|182792.2|182702.2|182787.5|182697.5|16
1734596870000|2024-12-19 08:27:50|182787.4|182697.4|182787.8|182697.8|182791.1|182701.1|182783.9|182693.9|9
1734596880000|2024-12-19 08:28:00|182787.7|182697.7|182781.2|182691.2|182787.7|182697.7|182781.2|182691.2|9
1734596890000|2024-12-19 08:28:10|182779.9|182689.9|182774.8|182684.8|182779.9|182689.9|182769.4|182679.4|7
1734596900000|2024-12-19 08:28:20|182776.3|182686.3|182778.8|182688.8|182778.8|182688.8|182775.8|182685.8|8
1734596910000|2024-12-19 08:28:30|182780.5|182690.5|182780|182690|182781|182691|182780|182690|3
1734596920000|2024-12-19 08:28:40|182779.7|182689.7|182773.1|182683.1|182779.7|182689.7|182773.1|182683.1|12
1734596930000|2024-12-19 08:28:50|182774.6|182684.6|182783.9|182693.9|182786|182696|182773.9|182683.9|11
1734596940000|2024-12-19 08:29:00|182788.9|182698.9|182797.3|182707.3|182802.5|182712.5|182788.6|182698.6|12
1734596950000|2024-12-19 08:29:10|182797.1|182707.1|182813.2|182683.2|182818.6|182707.1|182793.1|182678.4|13
1734596960000|2024-12-19 08:29:20|182797.4|182707.4|182797.6|182707.6|182797.9|182707.9|182793.2|182703.2|10
1734596970000|2024-12-19 08:29:30|182794|182704|182793.9|182703.9|182799.1|182709.1|182793.9|182703.9|10
1734596980000|2024-12-19 08:29:40|182798.2|182708.2|182776.5|182686.5|182798.2|182708.2|182755|182665|16
1734596990000|2024-12-19 08:29:50|182775.9|182685.9|182759.6|182669.6|182780.1|182690.1|182757.6|182667.6|18
1734597000000|2024-12-19 08:30:00|182768|182678|182755.1|182665.1|182770.6|182680.6|182755.1|182665.1|18
1734597010000|2024-12-19 08:30:10|182754.8|182664.8|182794|182704|182794|182704|182754.8|182664.8|12
1734597020000|2024-12-19 08:30:20|182829.5|182739.5|182811.1|182721.1|182832.5|182742.5|182807.1|182717.1|21
1734597030000|2024-12-19 08:30:30|182815.3|182725.3|182808.2|182718.2|182816.8|182726.8|182808|182718|20
1734597040000|2024-12-19 08:30:40|182812.5|182722.5|182787|182697|182817.1|182727.1|182787|182697|17
1734597050000|2024-12-19 08:30:50|182783.9|182693.9|182814.6|182724.6|182815.5|182725.5|182783.2|182693.2|13
1734597060000|2024-12-19 08:31:00|182817.1|182727.1|182820.8|182730.8|182828.5|182738.5|182813.2|182723.2|16
1734597070000|2024-12-19 08:31:10|182819|182729|182814.1|182724.1|182819|182729|182812.3|182722.3|10
1734597080000|2024-12-19 08:31:20|182817.1|182727.1|182840|182750|182840|182750|182817.1|182727.1|16
1734597090000|2024-12-19 08:31:30|182838.1|182748.1|182829.2|182739.2|182838.3|182748.3|182825.9|182735.9|18
1734597100000|2024-12-19 08:31:40|182829|182739|182814.2|182724.2|182829|182739|182813.7|182723.7|12
1734597110000|2024-12-19 08:31:50|182815|182725|182816|182726|182816.6|182726.6|182814.5|182724.5|7
1734597120000|2024-12-19 08:32:00|182817.2|182727.2|182819.1|182729.1|182819.9|182729.9|182817.2|182727.2|7
1734597130000|2024-12-19 08:32:10|182819.7|182729.7|182768.1|182678.1|182819.7|182729.7|182768.1|182678.1|21
1734597140000|2024-12-19 08:32:20|182767|182677|182769.9|182679.9|182771.9|182681.9|182762.8|182672.8|14
1734597150000|2024-12-19 08:32:30|182770.1|182680.1|182794.3|182704.3|182794.5|182704.5|182769.9|182679.9|25
1734597160000|2024-12-19 08:32:40|182792.3|182702.3|182817.5|182727.5|182826.8|182736.8|182792.3|182702.3|17
1734597170000|2024-12-19 08:32:50|182817|182727|182815.4|182725.4|182820.3|182730.3|182814.4|182724.4|15
1734597180000|2024-12-19 08:33:00|182814.9|182724.9|182818|182728|182819.4|182729.4|182813.4|182723.4|17
1734597190000|2024-12-19 08:33:10|182816.9|182726.9|182823.3|182733.3|182824.5|182734.5|182816.9|182726.9|12
1734597200000|2024-12-19 08:33:20|182823|182733|182835.5|182745.5|182838.2|182748.2|182822.1|182732.1|20
1734597210000|2024-12-19 08:33:30|182835.9|182745.9|182836.2|182746.2|182836.9|182746.9|182835.9|182745.9|7
1734597220000|2024-12-19 08:33:40|182835.9|182745.9|182837|182747|182837.7|182747.7|182835.9|182745.9|6
1734597230000|2024-12-19 08:33:50|182836.9|182746.9|182835.1|182745.1|182837.1|182747.1|182835.1|182745.1|6
1734597240000|2024-12-19 08:34:00|182835.8|182745.8|182837.7|182747.7|182838.2|182748.2|182835.2|182745.2|11
1734597250000|2024-12-19 08:34:10|182839|182749|182918.1|182828.1|182923.1|182833.1|182839|182749|16
1734597260000|2024-12-19 08:34:20|182918.6|182828.6|182917.1|182827.1|182918.9|182828.9|182917|182827|10
1734597270000|2024-12-19 08:34:30|182918.3|182828.3|182914.8|182824.8|182918.8|182828.8|182914.8|182824.8|6
1734597280000|2024-12-19 08:34:40|182915.1|182825.1|182913.5|182823.5|182915.4|182825.4|182913.5|182823.5|6
1734597290000|2024-12-19 08:34:50|182913.3|182823.3|182909.9|182819.9|182913.3|182823.3|182909.9|182819.9|10
1734597300000|2024-12-19 08:35:00|182910.3|182820.3|182912.5|182822.5|182913.7|182823.7|182910|182820|13
1734597310000|2024-12-19 08:35:10|182910.5|182820.5|182908.8|182818.8|182911.8|182821.8|182907.6|182817.6|12
1734597320000|2024-12-19 08:35:20|182910.6|182820.6|182909.8|182819.8|182911.6|182821.6|182908.9|182818.9|16
1734597330000|2024-12-19 08:35:30|182909.6|182819.6|182910.4|182820.4|182910.6|182820.6|182908.8|182818.8|9
1734597340000|2024-12-19 08:35:40|182908.4|182818.4|182909.3|182819.3|182909.8|182819.8|182908.4|182818.4|5
1734597350000|2024-12-19 08:35:50|182908.5|182818.5|182907.6|182817.6|182910.3|182820.3|182902.5|182812.5|16
1734597360000|2024-12-19 08:36:00|182908.7|182818.7|182912.5|182822.5|182914.1|182824.1|182908.7|182818.7|10
1734597370000|2024-12-19 08:36:10|182912|182822|182928|182838|182954.5|182864.5|182912|182822|21
1734597380000|2024-12-19 08:36:20|182928.3|182838.3|182926.5|182836.5|182928.3|182838.3|182925.8|182835.8|5
1734597390000|2024-12-19 08:36:30|182926.8|182836.8|182926.5|182836.5|182928.6|182838.6|182926.5|182836.5|8
1734597400000|2024-12-19 08:36:40|182926.7|182836.7|182926.7|182836.7|182927.9|182837.9|182926.7|182836.7|6
1734597410000|2024-12-19 08:36:50|182926.6|182836.6|182926.8|182836.8|182928.8|182838.8|182926.6|182836.6|8
1734597420000|2024-12-19 08:37:00|182925.6|182835.6|182928.4|182838.4|182928.4|182838.4|182920.3|182830.3|10
1734597430000|2024-12-19 08:37:10|182928.2|182838.2|182933.9|182843.9|182953.3|182863.3|182928.2|182838.2|8
1734597440000|2024-12-19 08:37:20|182933.3|182843.3|182932.9|182842.9|182933.3|182843.3|182932.9|182842.9|4
1734597450000|2024-12-19 08:37:30|182912.8|182822.8|182927.9|182837.9|182932.1|182842.1|182912.8|182822.8|19
1734597460000|2024-12-19 08:37:40|182928.1|182838.1|182926.8|182836.8|182930.2|182840.2|182926.4|182836.4|10
1734597470000|2024-12-19 08:37:50|182927.3|182837.3|182911.8|182821.8|182927.3|182837.3|182911.2|182821.2|14
1734597480000|2024-12-19 08:38:00|182912|182822|182913.6|182823.6|182913.6|182823.6|182910.4|182820.4|9
1734597490000|2024-12-19 08:38:10|182914.3|182824.3|182876.2|182786.2|182914.3|182824.3|182876.2|182786.2|10
1734597500000|2024-12-19 08:38:20|182878.2|182788.2|182846.9|182756.9|182878.2|182788.2|182843.8|182753.8|21
1734597510000|2024-12-19 08:38:30|182846.8|182756.8|182847.4|182757.4|182849.9|182759.9|182846.8|182756.8|8
1734597520000|2024-12-19 08:38:40|182848.4|182758.4|182850.8|182760.8|182851.4|182761.4|182848.4|182758.4|10
1734597530000|2024-12-19 08:38:50|182851.3|182761.3|182856.8|182766.8|182856.8|182766.8|182850.5|182760.5|12
1734597540000|2024-12-19 08:39:00|182858|182768|182905.3|182815.3|182905.3|182815.3|182858|182768|13
1734597550000|2024-12-19 08:39:10|182905|182815|182918.1|182828.1|182918.1|182828.1|182904.3|182814.3|6
1734597560000|2024-12-19 08:39:20|182918.8|182828.8|182917.6|182827.6|182924.1|182834.1|182916.1|182826.1|10
1734597570000|2024-12-19 08:39:30|182916.8|182826.8|182910.7|182820.7|182917.1|182827.1|182910.7|182820.7|10
1734597580000|2024-12-19 08:39:40|182911.2|182821.2|182911.1|182821.1|182913.3|182823.3|182910.2|182820.2|11
1734597590000|2024-12-19 08:39:50|182911.5|182821.5|182905.6|182815.6|182916.7|182826.7|182900.6|182810.6|10
1734597600000|2024-12-19 08:40:00|182906.8|182816.8|182914.1|182824.1|182914.1|182824.1|182906.4|182816.4|10
1734597610000|2024-12-19 08:40:10|182912|182822|182909.2|182819.2|182912.5|182822.5|182909.2|182819.2|6
1734597620000|2024-12-19 08:40:20|182866.9|182776.9|182850|182760|182866.9|182776.9|182847.4|182757.4|11
1734597630000|2024-12-19 08:40:30|182849.9|182759.9|182848.4|182758.4|182850.1|182760.1|182847.7|182757.7|9
1734597640000|2024-12-19 08:40:40|182850.2|182760.2|182850.8|182760.8|182850.8|182760.8|182847.5|182757.5|14
1734597650000|2024-12-19 08:40:50|182850.6|182760.6|182827.5|182737.5|182850.6|182760.6|182827.5|182737.5|10
1734597660000|2024-12-19 08:41:00|182827.8|182737.8|182816.1|182726.1|182828.1|182738.1|182806.2|182716.2|8
1734597670000|2024-12-19 08:41:10|182815.9|182725.9|182843.3|182753.3|182856.3|182766.3|182808.7|182718.7|20
1734597680000|2024-12-19 08:41:20|182843.5|182753.5|182851.9|182761.9|182852.3|182762.3|182840.3|182750.3|20
1734597690000|2024-12-19 08:41:30|182854.3|182764.3|182852.9|182762.9|182855|182765|182852.7|182762.7|11
1734597700000|2024-12-19 08:41:40|182853.2|182763.2|182850.7|182760.7|182854.8|182764.8|182850.3|182760.3|12
1734597710000|2024-12-19 08:41:50|182847.5|182757.5|182841.5|182751.5|182851.1|182761.1|182841.5|182751.5|19
1734597720000|2024-12-19 08:42:00|182834.8|182744.8|182792.2|182702.2|182837.3|182747.3|182788.7|182698.7|28
1734597730000|2024-12-19 08:42:10|182788|182698|182767.2|182677.2|182788|182698|182766.7|182676.7|21
1734597740000|2024-12-19 08:42:20|182768.2|182678.2|182761|182671|182770.5|182680.5|182755|182665|24
1734597750000|2024-12-19 08:42:30|182757|182667|182762.3|182672.3|182765|182675|182757|182667|17
1734597760000|2024-12-19 08:42:40|182761.3|182671.3|182769.8|182679.8|182775|182685|182761.3|182671.3|19
1734597770000|2024-12-19 08:42:50|182771.8|182681.8|182770.9|182680.9|182775.1|182685.1|182769.3|182679.3|21
1734597780000|2024-12-19 08:43:00|182770.4|182680.4|182766.5|182676.5|182775.4|182685.4|182766.5|182676.5|15
1734597790000|2024-12-19 08:43:10|182767.8|182677.8|182768.5|182678.5|182770.8|182680.8|182767.7|182677.7|16
1734597800000|2024-12-19 08:43:20|182768.2|182678.2|182766.4|182676.4|182775.9|182685.9|182766.4|182676.4|23
1734597810000|2024-12-19 08:43:30|182765|182675|182763.7|182673.7|182769.2|182679.2|182763|182673|14
1734597820000|2024-12-19 08:43:40|182763.5|182673.5|182714.3|182624.3|182763.5|182673.5|182713.4|182623.4|22
1734597830000|2024-12-19 08:43:50|182718|182628|182725.3|182635.3|182741|182651|182715.9|182625.9|14
1734597840000|2024-12-19 08:44:00|182724.5|182634.5|182727.9|182637.9|182729.8|182639.8|182723.8|182633.8|10
1734597850000|2024-12-19 08:44:10|182739|182649|182730|182640|182739.3|182649.3|182730|182640|10
1734597860000|2024-12-19 08:44:20|182733.9|182643.9|182729|182639|182733.9|182643.9|182722.1|182632.1|8
1734597870000|2024-12-19 08:44:30|182735.6|182645.6|182729.7|182639.7|182737.4|182647.4|182726.6|182636.6|12
1734597880000|2024-12-19 08:44:40|182725.2|182635.2|182716.1|182626.1|182726.4|182636.4|182716.1|182626.1|16
1734597890000|2024-12-19 08:44:50|182709.7|182619.7|182689.7|182599.7|182709.7|182619.7|182687.9|182597.9|23
1734597900000|2024-12-19 08:45:00|182689.4|182599.4|182700.1|182610.1|182701.6|182611.6|182689.1|182599.1|23
1734597910000|2024-12-19 08:45:10|182702.5|182612.5|182680.6|182590.6|182702.5|182612.5|182680.6|182590.6|18
1734597920000|2024-12-19 08:45:20|182681.1|182591.1|182700|182610|182700|182610|182678.3|182588.3|18
1734597930000|2024-12-19 08:45:30|182700.1|182610.1|182689.6|182599.6|182700.1|182610.1|182689.6|182599.6|10
1734597940000|2024-12-19 08:45:40|182689.8|182599.8|182691.7|182601.7|182691.8|182601.8|182689.8|182599.8|10
1734597950000|2024-12-19 08:45:50|182690.7|182600.7|182681.7|182591.7|182690.7|182600.7|182677.4|182587.4|13
1734597960000|2024-12-19 08:46:00|182681.2|182591.2|182658.2|182568.2|182681.2|182591.2|182657.3|182567.3|14
1734597970000|2024-12-19 08:46:10|182657.5|182567.5|182654.8|182564.8|182658|182568|182643|182553|18
1734597980000|2024-12-19 08:46:20|182655.3|182565.3|182643.8|182553.8|182655.3|182565.3|182643.1|182553.1|11
1734597990000|2024-12-19 08:46:30|182645.7|182555.7|182730.6|182640.6|182731.3|182641.3|182645.7|182555.7|16
1734598000000|2024-12-19 08:46:40|182730.8|182640.8|182730.4|182640.4|182730.8|182640.8|182723.1|182633.1|11
1734598010000|2024-12-19 08:46:50|182730.5|182640.5|182727.8|182637.8|182730.5|182640.5|182727.8|182637.8|8
1734598020000|2024-12-19 08:47:00|182740.1|182650.1|182748.5|182658.5|182753.7|182663.7|182737|182647|20
1734598030000|2024-12-19 08:47:10|182749.5|182659.5|182747|182657|182752.8|182662.8|182741.1|182651.1|24
1734598040000|2024-12-19 08:47:20|182746.7|182656.7|182737.5|182647.5|182748.3|182658.3|182735.8|182645.8|15
1734598050000|2024-12-19 08:47:30|182737.7|182647.7|182737.7|182647.7|182738.5|182648.5|182737|182647|9
1734598060000|2024-12-19 08:47:40|182738|182648|182739.3|182649.3|182739.8|182649.8|182735|182645|13
1734598070000|2024-12-19 08:47:50|182738.9|182648.9|182744.8|182654.8|182749.9|182659.9|182737|182647|26
1734598080000|2024-12-19 08:48:00|182744.3|182654.3|182685.9|182595.9|182744.3|182654.3|182683.6|182593.6|22
1734598090000|2024-12-19 08:48:10|182684.7|182594.7|182649.1|182559.1|182684.7|182594.7|182646.8|182556.8|18
1734598100000|2024-12-19 08:48:20|182649|182559|182648|182558|182651.6|182561.6|182647.1|182557.1|16
1734598110000|2024-12-19 08:48:30|182647.2|182557.2|182663.2|182573.2|182663.2|182573.2|182646.7|182556.7|11
1734598120000|2024-12-19 08:48:40|182662.6|182572.6|182659.7|182569.7|182662.6|182572.6|182655.9|182565.9|10
1734598130000|2024-12-19 08:48:50|182660.7|182570.7|182648.8|182558.8|182660.8|182570.8|182648.8|182558.8|8
1734598140000|2024-12-19 08:49:00|182649.1|182559.1|182644.7|182554.7|182656.3|182566.3|182644.7|182554.7|15
1734598150000|2024-12-19 08:49:10|182642.5|182552.5|182625.2|182535.2|182644.2|182554.2|182607.2|182517.2|24
1734598160000|2024-12-19 08:49:20|182623.9|182533.9|182605.7|182515.7|182624.1|182534.1|182598.1|182508.1|20
1734598170000|2024-12-19 08:49:30|182606.1|182516.1|182577.9|182487.9|182606.1|182516.1|182577.9|182487.9|17
1734598180000|2024-12-19 08:49:40|182575.6|182485.6|182608.6|182518.6|182611.5|182521.5|182573.2|182483.2|20
1734598190000|2024-12-19 08:49:50|182608.9|182518.9|182606.9|182516.9|182608.9|182518.9|182605.2|182515.2|17
1734598200000|2024-12-19 08:50:00|182609.3|182519.3|182675.6|182585.6|182712.4|182622.4|182609.3|182519.3|22
1734598210000|2024-12-19 08:50:10|182677.1|182587.1|182630.4|182540.4|182677.1|182587.1|182629.6|182539.6|19
1734598220000|2024-12-19 08:50:20|182628.9|182538.9|182623.8|182533.8|182629.2|182539.2|182623.8|182533.8|15
1734598230000|2024-12-19 08:50:30|182624|182534|182643.1|182553.1|182644.1|182554.1|182622.4|182532.4|23
1734598240000|2024-12-19 08:50:40|182642.6|182552.6|182645.2|182555.2|182650.7|182560.7|182642.1|182552.1|14
1734598250000|2024-12-19 08:50:50|182645.7|182555.7|182632.1|182542.1|182645.7|182555.7|182630.5|182540.5|14
1734598260000|2024-12-19 08:51:00|182632.4|182542.4|182630.2|182540.2|182632.4|182542.4|182630|182540|6
1734598270000|2024-12-19 08:51:10|182630.8|182540.8|182603.7|182513.7|182630.8|182540.8|182595.3|182505.3|14
1734598280000|2024-12-19 08:51:20|182604|182514|182594.7|182504.7|182604|182514|182593.4|182503.4|21
1734598290000|2024-12-19 08:51:30|182593.9|182503.9|182596.9|182506.9|182609.1|182519.1|182593.7|182503.7|23
1734598300000|2024-12-19 08:51:40|182597.9|182507.9|182600.1|182510.1|182601.9|182511.9|182595.7|182505.7|14
1734598310000|2024-12-19 08:51:50|182600|182510|182619.7|182529.7|182620.9|182530.9|182576.4|182486.4|19
1734598320000|2024-12-19 08:52:00|182618.9|182528.9|182628.5|182538.5|182633.8|182543.8|182618.9|182528.9|21
1734598330000|2024-12-19 08:52:10|182630.3|182540.3|182621.9|182531.9|182630.6|182540.6|182621.9|182531.9|5
1734598340000|2024-12-19 08:52:20|182624.5|182534.5|182625.5|182535.5|182625.5|182535.5|182623|182533|9
1734598350000|2024-12-19 08:52:30|182625.7|182535.7|182632.8|182542.8|182634.8|182544.8|182625.5|182535.5|9
1734598360000|2024-12-19 08:52:40|182638|182548|182632.4|182542.4|182638|182548|182628.8|182538.8|13
1734598370000|2024-12-19 08:52:50|182632.6|182542.6|182633.1|182543.1|182635.9|182545.9|182632.6|182542.6|6
1734598380000|2024-12-19 08:53:00|182633.5|182543.5|182639.9|182549.9|182639.9|182549.9|182632.6|182542.6|8
1734598390000|2024-12-19 08:53:10|182641.6|182551.6|182642.7|182552.7|182642.7|182552.7|182637.9|182547.9|6
1734598400000|2024-12-19 08:53:20|182644.7|182554.7|182647.9|182557.9|182647.9|182557.9|182641.3|182551.3|14
1734598410000|2024-12-19 08:53:30|182648.8|182558.8|182646.9|182556.9|182649.3|182559.3|182643.6|182553.6|8
1734598420000|2024-12-19 08:53:40|182646.4|182556.4|182646.4|182556.4|182646.4|182556.4|182646.4|182556.4|1
1734598430000|2024-12-19 08:53:50|182646.6|182556.6|182645.6|182555.6|182646.6|182556.6|182640.7|182550.7|7
1734598440000|2024-12-19 08:54:00|182646.8|182556.8|182647.7|182557.7|182647.8|182557.8|182646.8|182556.8|4
1734598450000|2024-12-19 08:54:10|182647.6|182557.6|182647.7|182557.7|182647.7|182557.7|182647.5|182557.5|3
1734598460000|2024-12-19 08:54:20|182647.6|182557.6|182647.7|182557.7|182647.7|182557.7|182647.6|182557.6|2
1734598470000|2024-12-19 08:54:30|182645.9|182555.9|182647.7|182557.7|182647.7|182557.7|182645.9|182555.9|2
1734598480000|2024-12-19 08:54:40|182647.2|182557.2|182644.4|182554.4|182647.4|182557.4|182642.3|182552.3|13
1734598490000|2024-12-19 08:54:50|182644.1|182554.1|182647.8|182557.8|182647.8|182557.8|182641.7|182551.7|8
1734598500000|2024-12-19 08:55:00|182644.2|182554.2|182642.5|182552.5|182645.7|182555.7|182637.2|182547.2|13
1734598510000|2024-12-19 08:55:10|182641.4|182551.4|182643|182553|182643|182553|182641.4|182551.4|3
1734598520000|2024-12-19 08:55:20|182643.3|182553.3|182642.3|182552.3|182644.2|182554.2|182642.3|182552.3|6
1734598530000|2024-12-19 08:55:30|182638.7|182548.7|182638.2|182548.2|182640.8|182550.8|182636.7|182546.7|11
1734598540000|2024-12-19 08:55:40|182645.7|182555.7|182648.6|182558.6|182648.6|182558.6|182645.7|182555.7|3
1734598550000|2024-12-19 08:55:50|182648.8|182558.8|182645.6|182555.6|182648.8|182558.8|182645.6|182555.6|5
1734598560000|2024-12-19 08:56:00|182646.6|182556.6|182646.7|182556.7|182646.7|182556.7|182646.6|182556.6|2
1734598570000|2024-12-19 08:56:10|182648|182558|182621.9|182531.9|182648|182558|182621.9|182531.9|10
1734598580000|2024-12-19 08:56:20|182623.7|182533.7|182630.5|182540.5|182630.7|182540.7|182623.7|182533.7|14
1734598590000|2024-12-19 08:56:30|182629.7|182539.7|182615.2|182525.2|182629.7|182539.7|182615.2|182525.2|12
1734598600000|2024-12-19 08:56:40|182610.9|182520.9|182612.7|182522.7|182612.7|182522.7|182610.9|182520.9|7
1734598610000|2024-12-19 08:56:50|182613.3|182523.3|182612.7|182522.7|182613.3|182523.3|182612.7|182522.7|2
1734598620000|2024-12-19 08:57:00|182612.5|182522.5|182626|182536|182626.5|182536.5|182611.3|182521.3|8
1734598630000|2024-12-19 08:57:10|182626.5|182536.5|182620.4|182530.4|182626.5|182536.5|182620.4|182530.4|7
1734598640000|2024-12-19 08:57:20|182624|182534|182624.4|182534.4|182624.9|182534.9|182622.5|182532.5|6
1734598650000|2024-12-19 08:57:30|182624.5|182534.5|182581.6|182491.6|182625.1|182535.1|182576.1|182486.1|14
1734598660000|2024-12-19 08:57:40|182581.8|182491.8|182587.5|182497.5|182587.5|182497.5|182578|182488|18
1734598670000|2024-12-19 08:57:50|182588.2|182498.2|182574.6|182484.6|182588.9|182498.9|182574.6|182484.6|7
1734598680000|2024-12-19 08:58:00|182569.4|182479.4|182549.3|182459.3|182570.5|182480.5|182543.3|182453.3|20
1734598690000|2024-12-19 08:58:10|182549|182459|182548.5|182458.5|182554.6|182464.6|182547|182457|15
1734598700000|2024-12-19 08:58:20|182547|182457|182533.9|182443.9|182550.2|182460.2|182533.9|182443.9|16
1734598710000|2024-12-19 08:58:30|182542.9|182452.9|182555|182465|182558.4|182468.4|182541.4|182451.4|25
1734598720000|2024-12-19 08:58:40|182560.2|182470.2|182559.1|182469.1|182562.5|182472.5|182556.4|182466.4|18
1734598730000|2024-12-19 08:58:50|182566.3|182476.3|182565.3|182475.3|182567.4|182477.4|182561|182471|12
1734598740000|2024-12-19 08:59:00|182565|182475|182563.4|182473.4|182571.2|182481.2|182563.4|182473.4|9
1734598750000|2024-12-19 08:59:10|182562.9|182472.9|182567|182477|182567|182477|182562.9|182472.9|6
1734598760000|2024-12-19 08:59:20|182567.1|182477.1|182567.1|182477.1|182567.2|182477.2|182567.1|182477.1|3
1734598770000|2024-12-19 08:59:30|182567.6|182477.6|182533.7|182443.7|182567.6|182477.6|182533.7|182443.7|17
1734598780000|2024-12-19 08:59:40|182532.3|182442.3|182540.8|182450.8|182541.6|182451.6|182532.2|182442.2|8
1734598790000|2024-12-19 08:59:50|182539.9|182449.9|182546.3|182456.3|182546.3|182456.3|182539.9|182449.9|7
1734598800000|2024-12-19 09:00:00|182545.3|182455.3|182556.6|182466.6|182564.1|182474.1|182545.3|182455.3|15
1734598810000|2024-12-19 09:00:10|182558.4|182468.4|182553.4|182463.4|182560.5|182470.5|182552.7|182462.7|20
1734598820000|2024-12-19 09:00:20|182553.2|182463.2|182545.7|182455.7|182554.3|182464.3|182545.2|182455.2|10
1734598830000|2024-12-19 09:00:30|182530.1|182440.1|182566.7|182476.7|182566.7|182476.7|182530|182440|21
1734598840000|2024-12-19 09:00:40|182568.7|182478.7|182578|182488|182578.3|182488.3|182557.5|182467.5|19
1734598850000|2024-12-19 09:00:50|182578.3|182488.3|182598.8|182508.8|182602.9|182512.9|182571.2|182481.2|17
1734598860000|2024-12-19 09:01:00|182600.8|182510.8|182610.3|182520.3|182610.3|182520.3|182596.2|182506.2|24
1734598870000|2024-12-19 09:01:10|182609.8|182519.8|182575|182485|182610.7|182520.7|182575|182485|32
1734598880000|2024-12-19 09:01:20|182585.1|182495.1|182595.5|182505.5|182597.1|182507.1|182585.1|182495.1|18
1734598890000|2024-12-19 09:01:30|182595.6|182505.6|182593.2|182503.2|182596.3|182506.3|182593.2|182503.2|14
1734598900000|2024-12-19 09:01:40|182592.5|182502.5|182560.5|182470.5|182592.5|182502.5|182560.5|182470.5|14
1734598910000|2024-12-19 09:01:50|182561.8|182471.8|182562.6|182472.6|182566.5|182476.5|182560.3|182470.3|14
1734598920000|2024-12-19 09:02:00|182559.6|182469.6|182533.4|182443.4|182561.4|182471.4|182523|182433|25
1734598930000|2024-12-19 09:02:10|182540.1|182450.1|182524|182434|182540.1|182450.1|182500.6|182410.6|23
1734598940000|2024-12-19 09:02:20|182525|182435|182531.1|182441.1|182536.8|182446.8|182520.8|182430.8|7
1734598950000|2024-12-19 09:02:30|182530|182440|182559.3|182469.3|182566.6|182476.6|182530|182440|25
1734598960000|2024-12-19 09:02:40|182560.3|182470.3|182564.4|182474.4|182571.4|182481.4|182559.3|182469.3|20
1734598970000|2024-12-19 09:02:50|182564.9|182474.9|182541.7|182451.7|182566.3|182476.3|182538.5|182448.5|20
1734598980000|2024-12-19 09:03:00|182539.6|182449.6|182543.6|182453.6|182543.6|182453.6|182527.5|182437.5|13
1734598990000|2024-12-19 09:03:10|182544.9|182454.9|182573.5|182483.5|182573.5|182483.5|182544.7|182454.7|20
1734599000000|2024-12-19 09:03:20|182572.5|182482.5|182599.1|182509.1|182599.1|182509.1|182571.5|182481.5|26
1734599010000|2024-12-19 09:03:30|182599.4|182509.4|182583.8|182493.8|182599.6|182509.6|182581.8|182491.8|15
1734599020000|2024-12-19 09:03:40|182581.1|182491.1|182564.8|182474.8|182581.1|182491.1|182564.8|182474.8|15
1734599030000|2024-12-19 09:03:50|182564.9|182474.9|182576.1|182486.1|182576.1|182486.1|182555.6|182465.6|18
1734599040000|2024-12-19 09:04:00|182572.8|182482.8|182579.7|182489.7|182594.3|182504.3|182572.8|182482.8|27
1734599050000|2024-12-19 09:04:10|182579.9|182489.9|182590.1|182460.1|182590.1|182489.9|182568.8|182460.1|22
1734599060000|2024-12-19 09:04:20|182589.8|182459.8|182594.7|182464.7|182594.7|182464.7|182579.7|182449.7|18
1734599070000|2024-12-19 09:04:30|182602.3|182472.3|182636|182506|182640.7|182510.7|182597.1|182467.1|19
1734599080000|2024-12-19 09:04:40|182635.9|182505.9|182634.4|182504.4|182640.6|182510.6|182624.2|182494.2|11
1734599090000|2024-12-19 09:04:50|182634.7|182504.7|182593.3|182463.3|182634.7|182504.7|182584.6|182463.3|17
1734599100000|2024-12-19 09:05:00|182595|182465|182604.7|182474.7|182606.7|182476.7|182591.5|182461.5|15
1734599110000|2024-12-19 09:05:10|182605.2|182475.2|182612.4|182482.4|182612.4|182482.4|182595.8|182465.8|25
1734599120000|2024-12-19 09:05:20|182613.1|182483.1|182624.3|182494.3|182635.4|182505.4|182613.1|182483.1|18
1734599130000|2024-12-19 09:05:30|182625.1|182495.1|182619.4|182489.4|182628.7|182498.7|182616.6|182486.6|18
1734599140000|2024-12-19 09:05:40|182621.1|182491.1|182614.6|182484.6|182624.8|182494.8|182612.9|182482.9|21
1734599150000|2024-12-19 09:05:50|182614.9|182484.9|182624|182494|182627.2|182497.2|182612.1|182482.1|21
1734599160000|2024-12-19 09:06:00|182622.9|182492.9|182620.5|182490.5|182624.2|182494.2|182618.3|182488.3|14
1734599170000|2024-12-19 09:06:10|182618.5|182488.5|182617.2|182487.2|182618.5|182488.5|182614.2|182484.2|9
1734599180000|2024-12-19 09:06:20|182617.7|182487.7|182587.7|182457.7|182617.7|182487.7|182587.7|182457.7|18
1734599190000|2024-12-19 09:06:30|182586.3|182456.3|182601|182471|182603|182473|182586.3|182456.3|18
1734599200000|2024-12-19 09:06:40|182602|182472|182594.3|182464.3|182603.8|182473.8|182590.7|182460.7|21
1734599210000|2024-12-19 09:06:50|182593.6|182463.6|182569.1|182479.1|182594.3|182483.8|182569.1|182463.6|9
1734599220000|2024-12-19 09:07:00|182569.3|182479.3|182574.1|182484.1|182578.5|182488.5|182569.3|182479.3|13
1734599230000|2024-12-19 09:07:10|182573.4|182483.4|182571.7|182481.7|182582.8|182492.8|182571.6|182481.6|11
1734599240000|2024-12-19 09:07:20|182570.2|182480.2|182520.3|182430.3|182571.5|182481.5|182520.3|182430.3|16
1734599250000|2024-12-19 09:07:30|182519.7|182429.7|182523.2|182433.2|182533.7|182443.7|182519|182429|16
1734599260000|2024-12-19 09:07:40|182522.7|182432.7|182525.1|182435.1|182528.5|182438.5|182518.9|182428.9|22
1734599270000|2024-12-19 09:07:50|182524.8|182434.8|182516.6|182426.6|182524.8|182434.8|182515.6|182425.6|14
1734599280000|2024-12-19 09:08:00|182515.8|182425.8|182525.3|182435.3|182536.4|182446.4|182515.4|182425.4|12
1734599290000|2024-12-19 09:08:10|182525.1|182435.1|182529.2|182439.2|182536.2|182446.2|182524.9|182434.9|9
1734599300000|2024-12-19 09:08:20|182528.7|182438.7|182528|182438|182528.9|182438.9|182527.7|182437.7|7
1734599310000|2024-12-19 09:08:30|182527.5|182437.5|182515.5|182425.5|182529|182439|182515.5|182425.5|17
1734599320000|2024-12-19 09:08:40|182515.3|182425.3|182522.3|182432.3|182522.3|182432.3|182512.9|182422.9|15
1734599330000|2024-12-19 09:08:50|182521.8|182431.8|182520|182430|182523.3|182433.3|182520|182430|12
1734599340000|2024-12-19 09:09:00|182521|182431|182538.5|182448.5|182539.3|182449.3|182521|182431|14
1734599350000|2024-12-19 09:09:10|182528.5|182438.5|182518.5|182428.5|182529.4|182439.4|182517.3|182427.3|9
1734599360000|2024-12-19 09:09:20|182517.5|182427.5|182518.8|182428.8|182520.3|182430.3|182517|182427|9
1734599370000|2024-12-19 09:09:30|182518.1|182428.1|182518.7|182428.7|182518.9|182428.9|182518.1|182428.1|5
1734599380000|2024-12-19 09:09:40|182521.1|182431.1|182519.1|182429.1|182521.1|182431.1|182519.1|182429.1|6
1734599390000|2024-12-19 09:09:50|182517.5|182427.5|182516.1|182426.1|182521.4|182431.4|182514.1|182424.1|10
1734599400000|2024-12-19 09:10:00|182517.1|182427.1|182519.4|182429.4|182520.2|182430.2|182517.1|182427.1|11
1734599410000|2024-12-19 09:10:10|182519.5|182429.5|182522|182432|182522|182432|182518.9|182428.9|12
1734599420000|2024-12-19 09:10:20|182520.8|182430.8|182523.9|182433.9|182523.9|182433.9|182514.9|182424.9|16
1734599430000|2024-12-19 09:10:30|182525.9|182435.9|182536.7|182446.7|182537.2|182447.2|182520.3|182430.3|19
1734599440000|2024-12-19 09:10:40|182534.4|182444.4|182525.2|182435.2|182534.4|182444.4|182525.2|182435.2|4
1734599450000|2024-12-19 09:10:50|182524.6|182434.6|182519|182429|182525.1|182435.1|182518.8|182428.8|4
1734599460000|2024-12-19 09:11:00|182519.5|182429.5|182515.8|182425.8|182519.5|182429.5|182515.8|182425.8|5
1734599470000|2024-12-19 09:11:10|182516.1|182426.1|182517.2|182427.2|182517.3|182427.3|182516.1|182426.1|4
1734599480000|2024-12-19 09:11:20|182517.3|182427.3|182476.9|182386.9|182517.3|182427.3|182476.4|182386.4|12
1734599490000|2024-12-19 09:11:30|182477.1|182387.1|182476.2|182386.2|182478.2|182388.2|182475.7|182385.7|6
1734599500000|2024-12-19 09:11:40|182475.7|182385.7|182482.9|182392.9|182482.9|182392.9|182464.4|182374.4|14
1734599510000|2024-12-19 09:11:50|182482.1|182392.1|182478|182388|182483.1|182393.1|182476.2|182386.2|7
1734599520000|2024-12-19 09:12:00|182494.3|182404.3|182522.8|182432.8|182523|182433|182494.3|182404.3|20
1734599530000|2024-12-19 09:12:10|182523.2|182433.2|182523.9|182433.9|182523.9|182433.9|182522.1|182432.1|6
1734599540000|2024-12-19 09:12:20|182522.4|182432.4|182522.3|182432.3|182522.6|182432.6|182522.3|182432.3|3
1734599550000|2024-12-19 09:12:30|182521.7|182431.7|182520.1|182430.1|182522.4|182432.4|182516.6|182426.6|7
1734599560000|2024-12-19 09:12:40|182518.6|182428.6|182475.6|182385.6|182518.6|182428.6|182473.2|182383.2|8
1734599570000|2024-12-19 09:12:50|182466.2|182376.2|182463.7|182373.7|182466.2|182376.2|182462.5|182372.5|18
1734599580000|2024-12-19 09:13:00|182464.2|182374.2|182462.7|182372.7|182464.2|182374.2|182453.4|182363.4|16
1734599590000|2024-12-19 09:13:10|182456.3|182366.3|182460.9|182370.9|182462.4|182372.4|182456.3|182366.3|8
1734599600000|2024-12-19 09:13:20|182461|182371|182427.1|182337.1|182480.7|182390.7|182427.1|182337.1|20
1734599610000|2024-12-19 09:13:30|182425.3|182335.3|182425|182335|182429.6|182339.6|182418.9|182328.9|24
1734599620000|2024-12-19 09:13:40|182424.5|182334.5|182424.6|182334.6|182426.8|182336.8|182419.3|182329.3|19
1734599630000|2024-12-19 09:13:50|182424.4|182334.4|182425.8|182335.8|182428|182338|182422.8|182332.8|16
1734599640000|2024-12-19 09:14:00|182425.3|182335.3|182412|182282|182426.2|182336.2|182398.9|182279.3|16
1734599650000|2024-12-19 09:14:10|182392.1|182302.1|182394.9|182304.9|182401.1|182311.1|182372.7|182282.7|21
1734599660000|2024-12-19 09:14:20|182395.4|182305.4|182394.9|182304.9|182402.1|182312.1|182394.3|182304.3|23
1734599670000|2024-12-19 09:14:30|182396.1|182306.1|182400.6|182310.6|182401.6|182311.6|182395.9|182305.9|10
1734599680000|2024-12-19 09:14:40|182400.2|182310.2|182395.2|182305.2|182402.6|182312.6|182395.2|182305.2|12
1734599690000|2024-12-19 09:14:50|182394|182304|182389.1|182299.1|182397.3|182307.3|182388.9|182298.9|20
1734599700000|2024-12-19 09:15:00|182393.5|182303.5|182383.4|182293.4|182395.2|182305.2|182378.5|182288.5|18
1734599710000|2024-12-19 09:15:10|182384.1|182294.1|182391|182301|182392.7|182302.7|182379|182289|25
1734599720000|2024-12-19 09:15:20|182393|182303|182390.2|182300.2|182393.5|182303.5|182390.2|182300.2|7
1734599730000|2024-12-19 09:15:30|182393|182303|182411.2|182321.2|182413.5|182323.5|182390.7|182300.7|18
1734599740000|2024-12-19 09:15:40|182410.7|182320.7|182411.1|182321.1|182414.6|182324.6|182410.7|182320.7|13
1734599750000|2024-12-19 09:15:50|182409.4|182319.4|182404.1|182314.1|182409.9|182319.9|182404.1|182314.1|9
1734599760000|2024-12-19 09:16:00|182403.6|182313.6|182411.5|182321.5|182411.5|182321.5|182403.6|182313.6|11
1734599770000|2024-12-19 09:16:10|182431.1|182341.1|182449.5|182359.5|182449.6|182359.6|182431.1|182341.1|21
1734599780000|2024-12-19 09:16:20|182449.8|182359.8|182449.8|182359.8|182452.3|182362.3|182447|182357|13
1734599790000|2024-12-19 09:16:30|182451.8|182361.8|182447.7|182357.7|182452.8|182362.8|182446.2|182356.2|18
1734599800000|2024-12-19 09:16:40|182481.4|182391.4|182516.7|182426.7|182516.7|182426.7|182481.4|182391.4|16
1734599810000|2024-12-19 09:16:50|182516.6|182426.6|182521.1|182431.1|182521.3|182431.3|182514.7|182424.7|10
1734599820000|2024-12-19 09:17:00|182520.6|182430.6|182521|182431|182521.5|182431.5|182514.7|182424.7|9
1734599830000|2024-12-19 09:17:10|182522.2|182432.2|182523.7|182433.7|182523.7|182433.7|182522.2|182432.2|3
1734599840000|2024-12-19 09:17:20|182524.2|182434.2|182522.2|182432.2|182524.2|182434.2|182522.2|182432.2|7
1734599850000|2024-12-19 09:17:30|182523|182433|182523.2|182433.2|182523.2|182433.2|182522|182432|7
1734599860000|2024-12-19 09:17:40|182525.1|182435.1|182543.7|182413.7|182544.2|182435.4|182525.1|182413.7|5
1734599870000|2024-12-19 09:17:50|182544.9|182414.9|182541.1|182411.1|182545|182415|182535.6|182405.6|12
1734599880000|2024-12-19 09:18:00|182540.1|182410.1|182534.7|182404.7|182540.1|182410.1|182534.7|182404.7|5
1734599890000|2024-12-19 09:18:10|182530.4|182400.4|182533.2|182403.2|182535.8|182405.8|182526.7|182396.7|15
1734599900000|2024-12-19 09:18:20|182531.2|182401.2|182536.2|182406.2|182536.3|182406.3|182530.9|182400.9|4
1734599910000|2024-12-19 09:18:30|182534.3|182404.3|182531.3|182401.3|182534.3|182404.3|182530.7|182400.7|5
1734599920000|2024-12-19 09:18:40|182531.1|182401.1|182530.5|182400.5|182531.1|182401.1|182530.5|182400.5|7
1734599930000|2024-12-19 09:18:50|182530|182400|182519.6|182389.6|182530|182400|182518|182388|9
1734599940000|2024-12-19 09:19:00|182524.3|182394.3|182532.3|182402.3|182532.3|182402.3|182524.3|182394.3|5
1734599950000|2024-12-19 09:19:10|182532|182402|182533.8|182403.8|182535.3|182405.3|182528.3|182398.3|9
1734599960000|2024-12-19 09:19:20|182529.7|182399.7|182522|182392|182529.7|182399.7|182522|182392|10
1734599970000|2024-12-19 09:19:30|182512.9|182382.9|182516.7|182386.7|182520.1|182401.2|182491.2|182376|17
1734599980000|2024-12-19 09:19:40|182516.8|182386.8|182496.2|182366.2|182522|182392|182494.7|182364.7|14
1734599990000|2024-12-19 09:19:50|182497.6|182367.6|182489.2|182359.2|182498.1|182368.1|182489.2|182359.2|6
1734600000000|2024-12-19 09:20:00|182488.2|182358.2|182521.3|182391.3|182523.2|182393.2|182488.2|182358.2|21
1734600010000|2024-12-19 09:20:10|182514|182384|182520.4|182390.4|182522.5|182392.5|182514|182384|21
1734600020000|2024-12-19 09:20:20|182520.9|182390.9|182520.3|182390.3|182521.5|182391.5|182520.3|182390.3|14
1734600030000|2024-12-19 09:20:30|182524.3|182394.3|182539.4|182409.4|182539.4|182409.4|182466.8|182336.8|23
1734600040000|2024-12-19 09:20:40|182541.1|182411.1|182534.6|182404.6|182548.7|182418.7|182528.1|182398.1|27
1734600050000|2024-12-19 09:20:50|182536.4|182406.4|182603.8|182473.8|182618.2|182488.2|182536.4|182406.4|21
1734600060000|2024-12-19 09:21:00|182614.6|182484.6|182544.9|182414.9|182614.6|182484.6|182541.9|182411.9|28
1734600070000|2024-12-19 09:21:10|182545.4|182415.4|182541.6|182411.6|182545.9|182415.9|182540.8|182410.8|15
1734600080000|2024-12-19 09:21:20|182541.8|182411.8|182529.6|182399.6|182541.8|182411.8|182528.6|182398.6|16
1734600090000|2024-12-19 09:21:30|182529|182399|182526.2|182396.2|182531.2|182401.2|182526.2|182396.2|14
1734600100000|2024-12-19 09:21:40|182524.6|182394.6|182518.2|182388.2|182524.6|182413.6|182503.6|182386.7|11
1734600110000|2024-12-19 09:21:50|182515.4|182385.4|182528.5|182398.5|182528.5|182403.4|182488|182384.6|24
1734600120000|2024-12-19 09:22:00|182526.5|182396.5|182520.6|182390.6|182530.8|182410.4|182500.4|182384.4|25
1734600130000|2024-12-19 09:22:10|182521.7|182391.7|182510.6|182380.6|182525.4|182395.4|182510.6|182380.6|27
1734600140000|2024-12-19 09:22:20|182512.4|182382.4|182506.8|182376.8|182513.4|182383.4|182506.8|182376.8|18
1734600150000|2024-12-19 09:22:30|182506.6|182376.6|182506.3|182376.3|182509.6|182379.6|182506.3|182376.3|8
1734600160000|2024-12-19 09:22:40|182506.1|182376.1|182515.9|182385.9|182517|182387|182506.1|182376.1|12
1734600170000|2024-12-19 09:22:50|182515.7|182385.7|182495.7|182405.7|182516.7|182412.2|182495.7|182385.7|11
1734600180000|2024-12-19 09:23:00|182495.8|182405.8|182510.6|182380.6|182510.6|182405.8|182486|182364.2|14
1734600190000|2024-12-19 09:23:10|182510.8|182380.8|182479.2|182389.2|182510.8|182391|182479.2|182371.5|14
1734600200000|2024-12-19 09:23:20|182481|182391|182483.7|182393.7|182488.5|182398.5|182479.7|182389.7|14
1734600210000|2024-12-19 09:23:30|182487.7|182397.7|182561|182431|182562|182432|182487.7|182397.7|18
1734600220000|2024-12-19 09:23:40|182561.2|182431.2|182513.5|182423.5|182561.2|182431.2|182513.5|182423.5|6
1734600230000|2024-12-19 09:23:50|182515.5|182425.5|182517.1|182427.1|182544.2|182433.9|182515.5|182409.6|16
1734600240000|2024-12-19 09:24:00|182521.1|182431.1|182549.9|182459.9|182549.9|182459.9|182521.1|182411.6|20
1734600250000|2024-12-19 09:24:10|182563.8|182433.8|182533.5|182443.5|182565.4|182447.3|182531|182433.5|18
1734600260000|2024-12-19 09:24:20|182534.8|182444.8|182581.4|182491.4|182584.3|182494.3|182534.8|182444.8|16
1734600270000|2024-12-19 09:24:30|182581.2|182491.2|182541.2|182451.2|182581.7|182491.7|182541.2|182451.2|17
1734600280000|2024-12-19 09:24:40|182539.7|182449.7|182520.6|182430.6|182539.7|182449.7|182517.3|182427.3|14
1734600290000|2024-12-19 09:24:50|182518.9|182428.9|182511.1|182421.1|182519.1|182429.1|182510.6|182420.6|7
1734600300000|2024-12-19 09:25:00|182511.3|182421.3|182522.3|182432.3|182523.1|182433.1|182511.3|182421.3|10
1734600310000|2024-12-19 09:25:10|182522.6|182432.6|182521.1|182431.1|182522.9|182432.9|182521.1|182431.1|3
1734600320000|2024-12-19 09:25:20|182518.1|182428.1|182519.5|182429.5|182525.7|182435.7|182517.3|182427.3|19
1734600330000|2024-12-19 09:25:30|182520|182430|182520.1|182430.1|182524.8|182434.8|182517.9|182427.9|17
1734600340000|2024-12-19 09:25:40|182518.3|182428.3|182516.3|182426.3|182518.3|182428.3|182513.3|182423.3|13
1734600350000|2024-12-19 09:25:50|182519.3|182429.3|182519.3|182429.3|182525|182435|182517.9|182427.9|21
1734600360000|2024-12-19 09:26:00|182519.8|182429.8|182516.2|182426.2|182520.3|182430.3|182515.8|182425.8|9
1734600370000|2024-12-19 09:26:10|182516.7|182426.7|182516|182426|182523|182433|182515.7|182425.7|15
1734600380000|2024-12-19 09:26:20|182514.3|182424.3|182496.7|182406.7|182514.3|182424.3|182487.5|182397.5|17
1734600390000|2024-12-19 09:26:30|182496|182406|182505.5|182415.5|182509.1|182419.1|182491.3|182401.3|15
1734600400000|2024-12-19 09:26:40|182507|182417|182525.9|182435.9|182525.9|182435.9|182506.6|182416.6|16
1734600410000|2024-12-19 09:26:50|182526.2|182436.2|182526.1|182436.1|182529.2|182439.2|182525.9|182435.9|15
1734600420000|2024-12-19 09:27:00|182526.4|182436.4|182536.2|182446.2|182536.2|182446.2|182522.3|182432.3|25
1734600430000|2024-12-19 09:27:10|182541|182451|182530.4|182440.4|182543|182453|182530.4|182440.4|10
1734600440000|2024-12-19 09:27:20|182529.7|182439.7|182530.9|182440.9|182531.5|182441.5|182529.7|182439.7|9
1734600450000|2024-12-19 09:27:30|182531.5|182441.5|182530.2|182440.2|182531.5|182441.5|182529.9|182439.9|6
1734600460000|2024-12-19 09:27:40|182530.9|182440.9|182552.8|182462.8|182557.9|182467.9|182529.4|182439.4|16
1734600470000|2024-12-19 09:27:50|182554.6|182464.6|182556.4|182466.4|182560.3|182470.3|182554.6|182464.6|13
1734600480000|2024-12-19 09:28:00|182552.9|182462.9|182557.8|182467.8|182564.7|182474.7|182552.9|182462.9|11
1734600490000|2024-12-19 09:28:10|182558.8|182468.8|182564.8|182474.8|182565.4|182475.4|182558.8|182468.8|14
1734600500000|2024-12-19 09:28:20|182564.3|182474.3|182555|182465|182564.3|182474.3|182554.1|182464.1|9
1734600510000|2024-12-19 09:28:30|182555.6|182465.6|182531.6|182441.6|182555.6|182465.6|182531.6|182441.6|14
1734600520000|2024-12-19 09:28:40|182534.3|182444.3|182516.1|182426.1|182534.3|182444.3|182516.1|182426.1|10
1734600530000|2024-12-19 09:28:50|182519.1|182429.1|182519.1|182429.1|182519.6|182429.6|182518.6|182428.6|5
1734600540000|2024-12-19 09:29:00|182519.2|182429.2|182521.4|182431.4|182521.5|182431.5|182519.2|182429.2|9
1734600550000|2024-12-19 09:29:10|182521.9|182431.9|182498.5|182408.5|182522|182432|182496.8|182406.8|17
1734600560000|2024-12-19 09:29:20|182498|182408|182464.3|182374.3|182498.3|182408.3|182464.3|182374.3|14
1734600570000|2024-12-19 09:29:30|182467.1|182377.1|182466.7|182376.7|182474.5|182384.5|182466.7|182376.7|11
1734600580000|2024-12-19 09:29:40|182464.8|182374.8|182455.5|182365.5|182464.8|182374.8|182439.4|182349.4|14
1734600590000|2024-12-19 09:29:50|182481.3|182391.3|182466.1|182376.1|182481.3|182391.3|182465.3|182375.3|10
1734600600000|2024-12-19 09:30:00|182466.6|182376.6|182424.5|182334.5|182467|182377|182422.8|182332.8|19
1734600610000|2024-12-19 09:30:10|182426|182336|182414.9|182324.9|182430.4|182340.4|182414.9|182324.9|13
1734600620000|2024-12-19 09:30:20|182413.5|182323.5|182412.7|182322.7|182414.7|182324.7|182401|182311|10
1734600630000|2024-12-19 09:30:30|182412.8|182322.8|182415.5|182325.5|182416.5|182326.5|182408.1|182318.1|10
1734600640000|2024-12-19 09:30:40|182414.6|182324.6|182436.6|182306.6|182436.6|182327.9|182409.5|182306.6|8
1734600650000|2024-12-19 09:30:50|182436.4|182306.4|182415.6|182285.6|182436.4|182306.4|182413.7|182283.7|22
1734600660000|2024-12-19 09:31:00|182415.9|182285.9|182434|182304|182434|182304|182408.1|182278.1|22
1734600670000|2024-12-19 09:31:10|182432.2|182302.2|182429.3|182299.3|182432.2|182302.2|182417|182287|19
1734600680000|2024-12-19 09:31:20|182429.7|182299.7|182393.9|182263.9|182430|182300|182393.9|182263.9|10
1734600690000|2024-12-19 09:31:30|182394.7|182264.7|182412.7|182282.7|182412.9|182282.9|182383.7|182253.7|19
1734600700000|2024-12-19 09:31:40|182412.5|182282.5|182408.3|182278.3|182416.1|182286.1|182398.6|182268.6|23
1734600710000|2024-12-19 09:31:50|182408.5|182278.5|182407|182277|182410.6|182280.6|182389.4|182259.4|21
1734600720000|2024-12-19 09:32:00|182406.8|182276.8|182424.9|182294.9|182425.2|182295.2|182404.2|182274.2|21
1734600730000|2024-12-19 09:32:10|182421.4|182291.4|182411.9|182281.9|182422|182292|182411.5|182281.5|16
1734600740000|2024-12-19 09:32:20|182412.5|182282.5|182411.1|182281.1|182412.5|182282.5|182409.5|182279.5|18
1734600750000|2024-12-19 09:32:30|182411.2|182281.2|182413.9|182283.9|182413.9|182283.9|182410.4|182280.4|16
1734600760000|2024-12-19 09:32:40|182414.2|182284.2|182412.7|182282.7|182414.2|182284.2|182410.6|182280.6|14
1734600770000|2024-12-19 09:32:50|182411.9|182281.9|182458.3|182328.3|182461.1|182331.1|182411.9|182281.9|9
1734600780000|2024-12-19 09:33:00|182458.2|182328.2|182458.9|182328.9|182459|182329|182458.2|182328.2|4
1734600790000|2024-12-19 09:33:10|182458.5|182328.5|182456.3|182326.3|182458.5|182328.5|182449.7|182319.7|7
1734600800000|2024-12-19 09:33:20|182455.6|182325.6|182454.6|182324.6|182459.5|182329.5|182446.1|182316.1|12
1734600810000|2024-12-19 09:33:30|182454.5|182324.5|182522.3|182392.3|182522.5|182392.5|182454.2|182324.2|25
1734600820000|2024-12-19 09:33:40|182522.9|182392.9|182527|182397|182527.1|182397.1|182521.8|182391.8|6
1734600830000|2024-12-19 09:33:50|182527.8|182397.8|182541.7|182411.7|182542.9|182412.9|182527.2|182397.2|14
1734600840000|2024-12-19 09:34:00|182541.1|182411.1|182517.5|182387.5|182541.1|182411.1|182517.5|182387.5|14
1734600850000|2024-12-19 09:34:10|182518|182388|182505.7|182375.7|182519|182389|182505.6|182375.6|20
1734600860000|2024-12-19 09:34:20|182506.4|182376.4|182504.9|182374.9|182507.1|182377.1|182501.8|182371.8|9
1734600870000|2024-12-19 09:34:30|182505.4|182375.4|182504.9|182374.9|182505.4|182375.4|182504.7|182374.7|3
1734600880000|2024-12-19 09:34:40|182505.2|182375.2|182516|182386|182516|182386|182505.2|182375.2|7
1734600890000|2024-12-19 09:34:50|182512.2|182382.2|182502.3|182372.3|182512.2|182382.2|182496.1|182366.1|13
1734600900000|2024-12-19 09:35:00|182502.4|182372.4|182502.1|182372.1|182505.8|182375.8|182502.1|182372.1|10
1734600910000|2024-12-19 09:35:10|182501.1|182371.1|182473.1|182343.1|182509.8|182371.1|182470.2|182307|16
1734600920000|2024-12-19 09:35:20|182473.2|182343.2|182492.2|182362.2|182492.3|182362.3|182473.2|182343.2|16
1734600930000|2024-12-19 09:35:30|182499.2|182369.2|182540.2|182410.2|182540.3|182410.3|182487.6|182357.6|15
1734600940000|2024-12-19 09:35:40|182539.7|182409.7|182540.1|182410.1|182541|182411|182538.7|182408.7|14
1734600950000|2024-12-19 09:35:50|182541.5|182411.5|182526.4|182396.4|182543.3|182413.3|182526.4|182396.4|17
1734600960000|2024-12-19 09:36:00|182526.5|182396.5|182537|182407|182543.4|182413.4|182521.4|182391.4|20
1734600970000|2024-12-19 09:36:10|182536.8|182406.8|182531.8|182401.8|182536.8|182406.8|182530.5|182400.5|6
1734600980000|2024-12-19 09:36:20|182531.7|182401.7|182536.2|182406.2|182537.6|182407.6|182531.7|182401.7|10
1734600990000|2024-12-19 09:36:30|182536.3|182406.3|182541.4|182411.4|182542.4|182412.4|182536.3|182406.3|9
1734601000000|2024-12-19 09:36:40|182541.1|182411.1|182534.4|182404.4|182543.5|182413.5|182534.4|182404.4|12
1734601010000|2024-12-19 09:36:50|182534|182404|182534.9|182404.9|182535.1|182405.1|182532.5|182402.5|10
1734601020000|2024-12-19 09:37:00|182535.4|182405.4|182538.9|182408.9|182539.3|182409.3|182534.5|182404.5|9
1734601030000|2024-12-19 09:37:10|182532.4|182402.4|182529|182399|182533.3|182403.3|182529|182399|9
1734601040000|2024-12-19 09:37:20|182528.5|182398.5|182527.8|182397.8|182528.5|182398.5|182526.6|182396.6|5
1734601050000|2024-12-19 09:37:30|182526.4|182396.4|182530.7|182400.7|182531.7|182401.7|182526.3|182396.3|16
1734601060000|2024-12-19 09:37:40|182529.9|182399.9|182619.6|182489.6|182620.6|182490.6|182529.9|182399.9|20
1734601070000|2024-12-19 09:37:50|182622.6|182492.6|182624.2|182494.2|182628.1|182498.1|182616.4|182486.4|20
1734601080000|2024-12-19 09:38:00|182626.1|182496.1|182627.9|182497.9|182628.4|182498.4|182625.6|182495.6|9
1734601090000|2024-12-19 09:38:10|182628.1|182498.1|182628.2|182498.2|182628.2|182498.2|182627.9|182497.9|3
1734601100000|2024-12-19 09:38:20|182626.1|182496.1|182625.6|182495.6|182628.6|182498.6|182625.6|182495.6|5
1734601110000|2024-12-19 09:38:30|182627.1|182497.1|182618.8|182488.8|182631.7|182501.7|182618.8|182488.8|11
1734601120000|2024-12-19 09:38:40|182615.8|182485.8|182581.4|182491.4|182615.8|182494.1|182581.4|182476.2|14
1734601130000|2024-12-19 09:38:50|182580.4|182490.4|182565.2|182475.2|182581.5|182491.5|182565.2|182475.2|8
1734601140000|2024-12-19 09:39:00|182566.1|182476.1|182568|182478|182569|182479|182566.1|182476.1|4
1734601150000|2024-12-19 09:39:10|182568.9|182478.9|182568.7|182478.7|182568.9|182478.9|182564.7|182474.7|6
1734601160000|2024-12-19 09:39:20|182570|182480|182567.3|182477.3|182570|182480|182567.3|182477.3|11
1734601170000|2024-12-19 09:39:30|182566.6|182476.6|182515.2|182425.2|182566.6|182476.6|182515.2|182425.2|16
1734601180000|2024-12-19 09:39:40|182515.6|182425.6|182521|182431|182521|182431|182514.8|182424.8|6
1734601190000|2024-12-19 09:39:50|182520.6|182430.6|182523.4|182433.4|182527|182437|182516.8|182426.8|7
1734601200000|2024-12-19 09:40:00|182524.1|182434.1|182518.8|182428.8|182524.1|182434.1|182518.8|182428.8|3
1734601210000|2024-12-19 09:40:10|182522.5|182432.5|182523.6|182433.6|182523.6|182433.6|182518.4|182428.4|6
1734601220000|2024-12-19 09:40:20|182522.1|182432.1|182524.8|182434.8|182525.2|182435.2|182522.1|182432.1|5
1734601230000|2024-12-19 09:40:30|182524.6|182434.6|182554.7|182464.7|182567.3|182477.3|182524.6|182434.6|12
1734601240000|2024-12-19 09:40:40|182550.1|182460.1|182542.5|182452.5|182551.2|182461.2|182532.7|182442.7|14
1734601250000|2024-12-19 09:40:50|182543|182453|182536.5|182446.5|182543|182453|182536.5|182446.5|4
1734601260000|2024-12-19 09:41:00|182536|182446|182521.8|182431.8|182536|182446|182520.3|182430.3|5
1734601270000|2024-12-19 09:41:10|182523.7|182433.7|182525|182435|182525|182435|182523.7|182433.7|2
1734601280000|2024-12-19 09:41:20|182522.6|182432.6|182524.2|182434.2|182524.2|182434.2|182520.4|182430.4|5
1734601290000|2024-12-19 09:41:30|182526.5|182436.5|182520.3|182430.3|182526.5|182436.5|182520.3|182430.3|3
1734601300000|2024-12-19 09:41:40|182520|182430|182469.3|182379.3|182520.3|182430.3|182466.1|182376.1|18
1734601310000|2024-12-19 09:41:50|182469.8|182379.8|182461.4|182371.4|182473.8|182383.8|182454.5|182364.5|18
1734601320000|2024-12-19 09:42:00|182462.4|182372.4|182455.8|182365.8|182469.2|182379.2|182455.8|182365.8|18
1734601330000|2024-12-19 09:42:10|182456.8|182366.8|182460.4|182370.4|182460.4|182370.4|182448.3|182358.3|16
1734601340000|2024-12-19 09:42:20|182463.8|182373.8|182457.8|182367.8|182463.8|182373.8|182457.8|182367.8|14
1734601350000|2024-12-19 09:42:30|182455.8|182365.8|182453.1|182363.1|182457|182367|182446|182356|6
1734601360000|2024-12-19 09:42:40|182450.9|182360.9|182448.6|182358.6|182459.4|182369.4|182448.6|182358.6|11
1734601370000|2024-12-19 09:42:50|182450|182360|182451|182361|182457.1|182367.1|182450|182360|8
1734601380000|2024-12-19 09:43:00|182457.6|182367.6|182459.9|182369.9|182462.1|182372.1|182457.6|182367.6|10
1734601390000|2024-12-19 09:43:10|182459.4|182369.4|182466.6|182376.6|182466.6|182376.6|182458.9|182368.9|9
1734601400000|2024-12-19 09:43:20|182467.1|182377.1|182470.4|182380.4|182472.9|182382.9|182467.1|182377.1|14
1734601410000|2024-12-19 09:43:30|182469.1|182379.1|182459.9|182369.9|182470.5|182380.5|182459.9|182369.9|17
1734601420000|2024-12-19 09:43:40|182466|182376|182467.8|182377.8|182468.2|182378.2|182460.1|182370.1|12
1734601430000|2024-12-19 09:43:50|182468|182378|182471|182381|182471|182381|182468|182378|7
1734601440000|2024-12-19 09:44:00|182474.3|182384.3|182481|182391|182481|182391|182474.3|182384.3|9
1734601450000|2024-12-19 09:44:10|182480.9|182390.9|182482.5|182392.5|182482.5|182392.5|182480.8|182390.8|13
1734601460000|2024-12-19 09:44:20|182483.2|182393.2|182480.1|182390.1|182483.2|182393.2|182475.1|182385.1|6
1734601470000|2024-12-19 09:44:30|182480.9|182390.9|182482.8|182392.8|182484.1|182394.1|182480.9|182390.9|9
1734601480000|2024-12-19 09:44:40|182483.2|182393.2|182482.8|182392.8|182483.2|182393.2|182482.8|182392.8|4
1734601490000|2024-12-19 09:44:50|182483|182393|182486.2|182396.2|182486.2|182396.2|182477.1|182387.1|12
1734601500000|2024-12-19 09:45:00|182487.1|182397.1|182532.5|182442.5|182544|182454|182487.1|182397.1|13
1734601510000|2024-12-19 09:45:10|182534.5|182444.5|182526.5|182436.5|182535.4|182445.4|182526.5|182436.5|10
1734601520000|2024-12-19 09:45:20|182525.5|182435.5|182533.9|182443.9|182533.9|182443.9|182525|182435|10
1734601530000|2024-12-19 09:45:30|182535.8|182445.8|182548.2|182458.2|182548.9|182458.9|182535.8|182445.8|9
1734601540000|2024-12-19 09:45:40|182549.5|182459.5|182567.9|182477.9|182568.8|182478.8|182547|182457|8
1734601550000|2024-12-19 09:45:50|182568.6|182478.6|182601|182511|182608|182518|182568.6|182478.6|15
1734601560000|2024-12-19 09:46:00|182592.2|182502.2|182578.6|182488.6|182597|182507|182578.6|182488.6|11
1734601570000|2024-12-19 09:46:10|182578.8|182488.8|182568.2|182478.2|182582.3|182492.3|182564.8|182474.8|12
1734601580000|2024-12-19 09:46:20|182570.2|182480.2|182561.8|182471.8|182570.2|182480.2|182557.9|182467.9|12
1734601590000|2024-12-19 09:46:30|182561.5|182471.5|182567.3|182477.3|182567.3|182477.3|182559.8|182469.8|20
1734601600000|2024-12-19 09:46:40|182565.8|182475.8|182569.6|182479.6|182570.5|182480.5|182565.8|182475.8|12
1734601610000|2024-12-19 09:46:50|182570.1|182480.1|182568.8|182478.8|182572.8|182482.8|182567.3|182477.3|12
1734601620000|2024-12-19 09:47:00|182568.3|182478.3|182561.7|182471.7|182568.5|182478.5|182561.7|182471.7|13
1734601630000|2024-12-19 09:47:10|182562.7|182472.7|182555.9|182465.9|182563.7|182473.7|182555.9|182465.9|9
1734601640000|2024-12-19 09:47:20|182551.1|182461.1|182536.1|182446.1|182551.1|182461.1|182536.1|182446.1|5
1734601650000|2024-12-19 09:47:30|182536.4|182446.4|182521.6|182431.6|182536.4|182446.4|182518|182428|12
1734601660000|2024-12-19 09:47:40|182516.4|182426.4|182520.7|182430.7|182524.1|182434.1|182516.1|182426.1|14
1734601670000|2024-12-19 09:47:50|182521.2|182431.2|182495.3|182405.3|182521.2|182431.2|182495.3|182405.3|19
1734601680000|2024-12-19 09:48:00|182495.5|182405.5|182492.5|182402.5|182497.5|182407.5|182491.5|182401.5|12
1734601690000|2024-12-19 09:48:10|182492.3|182402.3|182492.3|182402.3|182492.5|182402.5|182492|182402|6
1734601700000|2024-12-19 09:48:20|182492.5|182402.5|182510.5|182420.5|182510.5|182420.5|182492.5|182402.5|14
1734601710000|2024-12-19 09:48:30|182511.5|182421.5|182514.7|182424.7|182518.7|182428.7|182508.6|182418.6|20
1734601720000|2024-12-19 09:48:40|182516.6|182426.6|182515.7|182425.7|182518|182428|182515.7|182425.7|7
1734601730000|2024-12-19 09:48:50|182517.9|182427.9|182521.7|182431.7|182522.2|182432.2|182516.1|182426.1|15
1734601740000|2024-12-19 09:49:00|182525.2|182435.2|182519.4|182429.4|182526.6|182436.6|182514.9|182424.9|21
1734601750000|2024-12-19 09:49:10|182519.1|182429.1|182519.7|182429.7|182521.6|182431.6|182518.1|182428.1|14
1734601760000|2024-12-19 09:49:20|182518.2|182428.2|182519.7|182429.7|182522.4|182432.4|182516.8|182426.8|14
1734601770000|2024-12-19 09:49:30|182517.7|182427.7|182506.4|182416.4|182517.7|182427.7|182502.7|182412.7|19
1734601780000|2024-12-19 09:49:40|182505.2|182415.2|182501.3|182411.3|182515.9|182425.9|182497.7|182407.7|17
1734601790000|2024-12-19 09:49:50|182501|182411|182501.6|182411.6|182501.6|182411.6|182493.7|182403.7|12
1734601800000|2024-12-19 09:50:00|182505.7|182415.7|182517.8|182427.8|182518.6|182428.6|182503.7|182413.7|23
1734601810000|2024-12-19 09:50:10|182515.3|182425.3|182517.2|182427.2|182520.1|182430.1|182515.3|182425.3|8
1734601820000|2024-12-19 09:50:20|182518.7|182428.7|182518|182428|182519.2|182429.2|182517.7|182427.7|6
1734601830000|2024-12-19 09:50:30|182519.4|182429.4|182515.3|182425.3|182519.4|182429.4|182514.9|182424.9|17
1734601840000|2024-12-19 09:50:40|182515.6|182425.6|182502.2|182412.2|182518.6|182428.6|182502.2|182412.2|6
1734601850000|2024-12-19 09:50:50|182502.3|182412.3|182502|182412|182502.3|182412.3|182500.7|182410.7|6
1734601860000|2024-12-19 09:51:00|182502.7|182412.7|182481.9|182391.9|182505.7|182415.7|182481.6|182391.6|16
1734601870000|2024-12-19 09:51:10|182481.4|182391.4|182492.2|182362.2|182497.7|182391.4|182476.6|182362.2|17
1734601880000|2024-12-19 09:51:20|182491.9|182361.9|182496.1|182406.1|182496.1|182406.1|182472.6|182361.9|9
1734601890000|2024-12-19 09:51:30|182500|182410|182495.1|182405.1|182502|182412|182495.1|182405.1|13
1734601900000|2024-12-19 09:51:40|182497.1|182407.1|182496.8|182406.8|182497.1|182407.1|182493.7|182403.7|6
1734601910000|2024-12-19 09:51:50|182496.7|182406.7|182500.9|182410.9|182502.7|182412.7|182495|182405|14
1734601920000|2024-12-19 09:52:00|182502.1|182412.1|182492.5|182402.5|182502.1|182412.1|182492.5|182402.5|9
1734601930000|2024-12-19 09:52:10|182491.9|182401.9|182475.2|182385.2|182491.9|182401.9|182475.2|182385.2|12
1734601940000|2024-12-19 09:52:20|182470.9|182380.9|182476.6|182386.6|182476.8|182386.8|182469.5|182379.5|10
1734601950000|2024-12-19 09:52:30|182481.9|182391.9|182479.1|182389.1|182486|182396|182474.3|182384.3|14
1734601960000|2024-12-19 09:52:40|182477.9|182387.9|182470.6|182380.6|182478.1|182388.1|182467.5|182377.5|10
1734601970000|2024-12-19 09:52:50|182472.5|182382.5|182466.4|182376.4|182472.5|182382.5|182463.4|182373.4|16
1734601980000|2024-12-19 09:53:00|182466.2|182376.2|182461.7|182371.7|182466.7|182376.7|182461.7|182371.7|8
1734601990000|2024-12-19 09:53:10|182461.4|182371.4|182456.2|182366.2|182464.2|182374.2|182455|182365|16
1734602000000|2024-12-19 09:53:20|182454.5|182364.5|182436.4|182346.4|182455.2|182365.2|182435.9|182345.9|16
1734602010000|2024-12-19 09:53:30|182437.7|182347.7|182445.1|182355.1|182445.1|182355.1|182431.7|182341.7|14
1734602020000|2024-12-19 09:53:40|182461.5|182371.5|182479.1|182389.1|182479.1|182389.1|182461.5|182371.5|17
1734602030000|2024-12-19 09:53:50|182480.9|182390.9|182500.9|182410.9|182500.9|182410.9|182465.4|182375.4|21
1734602040000|2024-12-19 09:54:00|182501.2|182411.2|182505.7|182415.7|182505.7|182415.7|182495.4|182405.4|11
1734602050000|2024-12-19 09:54:10|182507.9|182417.9|182513.1|182423.1|182517.6|182427.6|182494.7|182404.7|19
1734602060000|2024-12-19 09:54:20|182513.2|182423.2|182512.8|182422.8|182517.2|182427.2|182512|182422|14
1734602070000|2024-12-19 09:54:30|182513.5|182423.5|182501.8|182411.8|182515.9|182425.9|182500.8|182410.8|12
1734602080000|2024-12-19 09:54:40|182502.3|182412.3|182535.9|182445.9|182535.9|182445.9|182501.3|182411.3|10
1734602090000|2024-12-19 09:54:50|182535.7|182445.7|182519.4|182429.4|182535.7|182445.7|182519.4|182429.4|8
1734602100000|2024-12-19 09:55:00|182518.4|182428.4|182515.3|182425.3|182518.4|182428.4|182515.3|182425.3|5
1734602110000|2024-12-19 09:55:10|182514.9|182424.9|182520.3|182430.3|182522.4|182432.4|182495.6|182405.6|7
1734602120000|2024-12-19 09:55:20|182520.6|182430.6|182567.9|182477.9|182567.9|182477.9|182520.6|182430.6|4
1734602130000|2024-12-19 09:55:30|182567.7|182477.7|182567.5|182477.5|182567.7|182477.7|182566.6|182476.6|7
1734602140000|2024-12-19 09:55:40|182567|182477|182567.8|182477.8|182567.8|182477.8|182565|182475|6
1734602150000|2024-12-19 09:55:50|182567.6|182477.6|182605.6|182515.6|182611.5|182521.5|182567.6|182477.6|16
1734602160000|2024-12-19 09:56:00|182605.8|182515.8|182604.3|182514.3|182608.1|182518.1|182604.3|182514.3|10
1734602170000|2024-12-19 09:56:10|182604.1|182514.1|182612.9|182522.9|182613.1|182523.1|182603.9|182513.9|8
1734602180000|2024-12-19 09:56:20|182605.9|182515.9|182644.3|182554.3|182644.3|182554.3|182605.9|182515.9|15
1734602190000|2024-12-19 09:56:30|182644.8|182554.8|182645.1|182555.1|182646|182556|182644.8|182554.8|6
1734602200000|2024-12-19 09:56:40|182645.3|182555.3|182643.8|182553.8|182647.3|182557.3|182643.1|182553.1|8
1734602210000|2024-12-19 09:56:50|182642.6|182552.6|182612.2|182522.2|182643.1|182553.1|182610.4|182520.4|18
1734602220000|2024-12-19 09:57:00|182615.2|182525.2|182587|182497|182615.5|182525.5|182581.4|182491.4|16
1734602230000|2024-12-19 09:57:10|182592.4|182502.4|182597.1|182467.1|182609|182502.4|182592.4|182466.3|13
1734602240000|2024-12-19 09:57:20|182597.9|182467.9|182599|182469|182599|182469|182597.9|182467.9|2
1734602250000|2024-12-19 09:57:30|182599.6|182469.6|182541.8|182451.8|182600.9|182470.9|182541.7|182418.8|20
1734602260000|2024-12-19 09:57:40|182541|182451|182523.8|182316.2|182561.7|182451.7|182506.7|182316.2|18
1734602270000|2024-12-19 09:57:50|182460.3|182330.3|182437.8|182307.8|182514.7|182330.3|182430|182260|32
1734602280000|2024-12-19 09:58:00|182436.1|182306.1|182429.9|182299.9|182436.1|182306.1|182426.9|182296.9|20
1734602290000|2024-12-19 09:58:10|182430.9|182300.9|182435.6|182305.6|182435.6|182305.6|182429.7|182299.7|10
1734602300000|2024-12-19 09:58:20|182439.4|182309.4|182442.4|182312.4|182451.3|182321.3|182438.8|182308.8|9
1734602310000|2024-12-19 09:58:30|182446.5|182316.5|182449.6|182319.6|182449.8|182319.8|182443.4|182313.4|10
1734602320000|2024-12-19 09:58:40|182448.1|182318.1|182425.9|182295.9|182448.4|182318.4|182424.7|182294.7|16
1734602330000|2024-12-19 09:58:50|182425.5|182295.5|182431.4|182301.4|182433.4|182303.4|182420.3|182290.3|15
1734602340000|2024-12-19 09:59:00|182430.9|182300.9|182422.4|182292.4|182433.9|182303.9|182420.3|182290.3|12
1734602350000|2024-12-19 09:59:10|182422.6|182292.6|182364.7|182234.7|182422.6|182292.6|182358.2|182195.6|17
1734602360000|2024-12-19 09:59:20|182362.7|182232.7|182364.5|182234.5|182420.5|182240.4|182362.7|182214.1|24
1734602370000|2024-12-19 09:59:30|182362.8|182232.8|182361.1|182231.1|182401.2|182234.5|182360.8|182190|17
1734602380000|2024-12-19 09:59:40|182361.3|182231.3|182405.4|182195.2|182408.1|182237.7|182361.1|182191.6|16
1734602390000|2024-12-19 09:59:50|182406.5|182187.6|182400.7|182192.3|182407.9|182193.9|182395.7|182183.6|14
1734602400000|2024-12-19 10:00:00|182402|182191.6|182421.9|182220.8|182425.2|182255.5|182354.1|182189.6|21
1734602410000|2024-12-19 10:00:10|182386.4|182256.4|182384.2|182254.2|182387.2|182257.2|182383.5|182253.5|13
1734602420000|2024-12-19 10:00:20|182384.5|182254.5|182409.9|182279.9|182409.9|182279.9|182384.5|182254.5|16
1734602430000|2024-12-19 10:00:30|182410.5|182280.5|182393.8|182263.8|182410.5|182280.5|182390.4|182260.4|17
1734602440000|2024-12-19 10:00:40|182393.5|182263.5|182364.9|182234.9|182401.8|182263.8|182364.9|182200.6|19
1734602450000|2024-12-19 10:00:50|182368.5|182238.5|182362.2|182232.2|182405.2|182240|182362.2|182204.3|13
1734602460000|2024-12-19 10:01:00|182362.5|182232.5|182368.2|182238.2|182368.3|182238.3|182355.3|182225.3|14
1734602470000|2024-12-19 10:01:10|182365.8|182235.8|182370.6|182240.6|182406.6|182243.8|182365.8|182206.3|17
1734602480000|2024-12-19 10:01:20|182371|182241|182371|182241|182408.1|182242.2|182369.7|182203.9|17
1734602490000|2024-12-19 10:01:30|182371.8|182241.8|182370.2|182240.2|182390|182260|182370.2|182240.2|20
1734602500000|2024-12-19 10:01:40|182371.9|182241.9|182373.2|182243.2|182391.1|182261.1|182370.4|182240.4|18
1734602510000|2024-12-19 10:01:50|182373.9|182243.9|182373.8|182243.8|182378.5|182248.5|182369.1|182239.1|14
1734602520000|2024-12-19 10:02:00|182374.1|182244.1|182392|182262|182392.2|182262.2|182353.3|182223.3|21
1734602530000|2024-12-19 10:02:10|182395.3|182265.3|182361.9|182231.9|182395.3|182265.3|182359.8|182229.8|18
1734602540000|2024-12-19 10:02:20|182364.6|182234.6|182370.8|182240.8|182370.8|182240.8|182364.6|182234.6|19
1734602550000|2024-12-19 10:02:30|182371.1|182241.1|182415.9|182285.9|182416|182286|182369.8|182239.8|17
1734602560000|2024-12-19 10:02:40|182412.9|182282.9|182423.7|182293.7|182424.6|182294.6|182412.3|182282.3|16
1734602570000|2024-12-19 10:02:50|182424.1|182294.1|182428.3|182298.3|182428.3|182298.3|182414.3|182284.3|17
1734602580000|2024-12-19 10:03:00|182428.1|182298.1|182467.9|182337.9|182475.5|182345.5|182428.1|182298.1|17
1734602590000|2024-12-19 10:03:10|182469.1|182339.1|182470.1|182380.1|182475.2|182385.2|182446|182338.1|13
1734602600000|2024-12-19 10:03:20|182485.3|182395.3|182499.5|182409.5|182499.5|182409.5|182485.3|182395.3|22
1734602610000|2024-12-19 10:03:30|182499.8|182409.8|182496.8|182406.8|182499.8|182409.8|182496.7|182406.7|9
1734602620000|2024-12-19 10:03:40|182495.9|182405.9|182478.9|182388.9|182495.9|182405.9|182475.8|182385.8|15
1734602630000|2024-12-19 10:03:50|182476.5|182386.5|182487.2|182397.2|182487.2|182397.2|182470.1|182380.1|12
1734602640000|2024-12-19 10:04:00|182486.2|182396.2|182481.6|182391.6|182487.2|182397.2|182478.1|182388.1|9
1734602650000|2024-12-19 10:04:10|182480.6|182390.6|182489.2|182399.2|182489.6|182399.6|182480.6|182390.6|12
1734602660000|2024-12-19 10:04:20|182488.9|182398.9|182483.9|182393.9|182490.2|182400.2|182483.9|182393.9|6
1734602670000|2024-12-19 10:04:30|182486.1|182396.1|182483.8|182393.8|182488.5|182398.5|182478.8|182388.8|10
1734602680000|2024-12-19 10:04:40|182482.8|182392.8|182440.7|182350.7|182482.8|182392.8|182436.1|182346.1|16
1734602690000|2024-12-19 10:04:50|182441.8|182351.8|182426.9|182336.9|182441.8|182351.8|182426.4|182336.4|18
1734602700000|2024-12-19 10:05:00|182426.1|182336.1|182441.5|182351.5|182441.5|182351.5|182419.3|182329.3|17
1734602710000|2024-12-19 10:05:10|182441|182351|182456|182366|182458.3|182368.3|182434.4|182344.4|15
1734602720000|2024-12-19 10:05:20|182458.2|182368.2|182452.1|182362.1|182460.2|182370.2|182450.8|182360.8|20
1734602730000|2024-12-19 10:05:30|182453.8|182363.8|182473.4|182383.4|182475.5|182385.5|182453.8|182363.8|8
1734602740000|2024-12-19 10:05:40|182475.9|182385.9|182473|182383|182475.9|182385.9|182471.6|182381.6|13
1734602750000|2024-12-19 10:05:50|182472.5|182382.5|182474.3|182384.3|182476.6|182386.6|182472.5|182382.5|8
1734602760000|2024-12-19 10:06:00|182473.8|182383.8|182480.6|182390.6|182480.8|182390.8|182473.8|182383.8|13
1734602770000|2024-12-19 10:06:10|182481.3|182391.3|182473.8|182383.8|182481.6|182391.6|182473.6|182383.6|12
1734602780000|2024-12-19 10:06:20|182473.4|182383.4|182473.3|182383.3|182473.4|182383.4|182473.1|182383.1|3
1734602790000|2024-12-19 10:06:30|182472.3|182382.3|182460.3|182370.3|182472.3|182382.3|182460.3|182370.3|13
1734602800000|2024-12-19 10:06:40|182460|182370|182461.5|182371.5|182462.4|182372.4|182460|182370|5
1734602810000|2024-12-19 10:06:50|182461.7|182371.7|182480.9|182390.9|182480.9|182390.9|182461.3|182371.3|10
1734602820000|2024-12-19 10:07:00|182481.2|182391.2|182476.4|182386.4|182481.2|182391.2|182471.7|182381.7|17
1734602830000|2024-12-19 10:07:10|182474.2|182384.2|182473.4|182383.4|182474.2|182384.2|182470.9|182380.9|7
1734602840000|2024-12-19 10:07:20|182472.4|182382.4|182486.9|182396.9|182493.9|182403.9|182471.4|182381.4|17
1734602850000|2024-12-19 10:07:30|182485.6|182395.6|182490.5|182400.5|182490.5|182400.5|182485.6|182395.6|8
1734602860000|2024-12-19 10:07:40|182483.6|182393.6|182481.8|182391.8|182487.8|182397.8|182481.8|182391.8|13
1734602870000|2024-12-19 10:07:50|182481.3|182391.3|182475.6|182385.6|182481.3|182391.3|182459.4|182369.4|10
1734602880000|2024-12-19 10:08:00|182476.4|182386.4|182490.3|182400.3|182491.1|182401.1|182475.4|182385.4|16
1734602890000|2024-12-19 10:08:10|182491.1|182401.1|182484.8|182394.8|182491.1|182401.1|182483.8|182393.8|11
1734602900000|2024-12-19 10:08:20|182486.1|182396.1|182490.3|182400.3|182490.5|182400.5|182485.6|182395.6|7
1734602910000|2024-12-19 10:08:30|182489.8|182399.8|182490.7|182400.7|182492.3|182402.3|182486.7|182396.7|13
1734602920000|2024-12-19 10:08:40|182485.8|182395.8|182490.1|182400.1|182490.9|182400.9|182485.8|182395.8|12
1734602930000|2024-12-19 10:08:50|182489.3|182399.3|182469.8|182379.8|182493.5|182403.5|182469.8|182379.8|9
1734602940000|2024-12-19 10:09:00|182470.3|182380.3|182449.6|182359.6|182473.9|182383.9|182447.3|182357.3|17
1734602950000|2024-12-19 10:09:10|182449.4|182359.4|182452.3|182362.3|182452.9|182362.9|182449.4|182359.4|15
1734602960000|2024-12-19 10:09:20|182452.9|182362.9|182439.9|182349.9|182472.4|182382.4|182436|182346|16
1734602970000|2024-12-19 10:09:30|182440.2|182350.2|182430.4|182340.4|182443|182353|182428.5|182338.5|16
1734602980000|2024-12-19 10:09:40|182435.8|182345.8|182417.5|182327.5|182435.8|182345.8|182405.1|182315.1|22
1734602990000|2024-12-19 10:09:50|182416.9|182326.9|182417.3|182327.3|182423.3|182333.3|182413.7|182323.7|14
1734603000000|2024-12-19 10:10:00|182419.5|182329.5|182420.9|182330.9|182420.9|182330.9|182418.9|182328.9|5
1734603010000|2024-12-19 10:10:10|182420.3|182330.3|182416.5|182326.5|182424.6|182334.6|182415.3|182325.3|13
1734603020000|2024-12-19 10:10:20|182417|182327|182421|182331|182422.3|182332.3|182417|182327|8
1734603030000|2024-12-19 10:10:30|182421.7|182331.7|182399.1|182309.1|182422.8|182332.8|182399.1|182309.1|15
1734603040000|2024-12-19 10:10:40|182399.3|182309.3|182418.9|182328.9|182418.9|182328.9|182399.3|182309.3|12
1734603050000|2024-12-19 10:10:50|182418.7|182328.7|182429.7|182339.7|182434.5|182344.5|182417.7|182327.7|20
1734603060000|2024-12-19 10:11:00|182430.7|182340.7|182430.2|182340.2|182440.4|182350.4|182429.2|182339.2|15
1734603070000|2024-12-19 10:11:10|182428.4|182338.4|182426|182336|182428.4|182338.4|182424|182334|12
1734603080000|2024-12-19 10:11:20|182425|182335|182415.3|182325.3|182427.1|182337.1|182414.6|182324.6|10
1734603090000|2024-12-19 10:11:30|182415|182325|182416.4|182326.4|182416.7|182326.7|182415|182325|7
1734603100000|2024-12-19 10:11:40|182416.2|182326.2|182415.8|182325.8|182419.1|182329.1|182415|182325|16
1734603110000|2024-12-19 10:11:50|182414.7|182324.7|182382.1|182292.1|182414.7|182324.7|182381.4|182291.4|14
1734603120000|2024-12-19 10:12:00|182377.2|182287.2|182392.7|182302.7|182398.2|182308.2|182374.7|182284.7|18
1734603130000|2024-12-19 10:12:10|182395.3|182305.3|182428.1|182338.1|182428.1|182338.1|182395.3|182305.3|7
1734603140000|2024-12-19 10:12:20|182428.6|182338.6|182428.8|182338.8|182435.5|182345.5|182428.6|182338.6|10
1734603150000|2024-12-19 10:12:30|182429.3|182339.3|182429.4|182339.4|182429.4|182339.4|182429.3|182339.3|2
1734603160000|2024-12-19 10:12:40|182426.1|182336.1|182424.1|182334.1|182428.6|182338.6|182416.2|182326.2|17
1734603170000|2024-12-19 10:12:50|182424.6|182334.6|182413.4|182323.4|182426.8|182336.8|182413.4|182323.4|16
1734603180000|2024-12-19 10:13:00|182413.1|182323.1|182406.3|182316.3|182413.1|182323.1|182404.8|182314.8|8
1734603190000|2024-12-19 10:13:10|182407.5|182317.5|182404.8|182314.8|182407.5|182317.5|182404.6|182314.6|6
1734603200000|2024-12-19 10:13:20|182404.5|182314.5|182423|182333|182423|182333|182404|182314|16
1734603210000|2024-12-19 10:13:30|182421.7|182331.7|182433.9|182343.9|182434.4|182344.4|182420.3|182330.3|16
1734603220000|2024-12-19 10:13:40|182433.4|182343.4|182417|182327|182433.4|182343.4|182414.1|182324.1|14
1734603230000|2024-12-19 10:13:50|182417.3|182327.3|182446.7|182356.7|182447.2|182357.2|182416.6|182326.6|16
1734603240000|2024-12-19 10:14:00|182447.2|182357.2|182476.2|182386.2|182476.2|182386.2|182439.4|182349.4|20
1734603250000|2024-12-19 10:14:10|182476|182386|182475.5|182385.5|182476.5|182386.5|182474.5|182384.5|10
1734603260000|2024-12-19 10:14:20|182475.6|182385.6|182479.6|182389.6|182479.6|182389.6|182475.6|182385.6|6
1734603270000|2024-12-19 10:14:30|182479.4|182389.4|182438.9|182348.9|182479.4|182389.4|182438.9|182348.9|17
1734603280000|2024-12-19 10:14:40|182438.7|182348.7|182425.3|182335.3|182439.2|182349.2|182424.3|182334.3|15
1734603290000|2024-12-19 10:14:50|182425.5|182335.5|182424.6|182334.6|182427.6|182337.6|182424.6|182334.6|10
1734603300000|2024-12-19 10:15:00|182424.3|182334.3|182427.4|182337.4|182429|182339|182424.3|182334.3|12
1734603310000|2024-12-19 10:15:10|182427.7|182337.7|182424.1|182334.1|182427.7|182337.7|182424.1|182334.1|5
1734603320000|2024-12-19 10:15:20|182422.3|182332.3|182394.5|182304.5|182422.3|182332.3|182394.5|182304.5|16
1734603330000|2024-12-19 10:15:30|182394.2|182304.2|182377.9|182287.9|182394.5|182304.5|182377.9|182287.9|20
1734603340000|2024-12-19 10:15:40|182376.7|182286.7|182373.7|182283.7|182376.7|182286.7|182373.7|182283.7|7
1734603350000|2024-12-19 10:15:50|182373.4|182283.4|182383.7|182293.7|182387.7|182297.7|182370.3|182280.3|17
1734603360000|2024-12-19 10:16:00|182385.1|182295.1|182388|182298|182390.5|182300.5|182383.2|182293.2|16
1734603370000|2024-12-19 10:16:10|182388.1|182298.1|182389.1|182299.1|182389.9|182299.9|182387.1|182297.1|10
1734603380000|2024-12-19 10:16:20|182388.6|182298.6|182378.6|182288.6|182388.6|182298.6|182376.1|182286.1|10
1734603390000|2024-12-19 10:16:30|182379.1|182289.1|182405.5|182275.5|182406.6|182289.1|182379.1|182266.1|13
1734603400000|2024-12-19 10:16:40|182405.2|182275.2|182394.7|182264.7|182405.2|182284.2|182374.2|182247.7|7
1734603410000|2024-12-19 10:16:50|182394.4|182264.4|182400|182270|182403.2|182273.2|182394.4|182264.4|8
1734603420000|2024-12-19 10:17:00|182398.9|182268.9|182399.7|182269.7|182404.3|182274.3|182398.9|182268.9|6
1734603430000|2024-12-19 10:17:10|182399.9|182269.9|182403|182273|182403|182273|182394.1|182264.1|8
1734603440000|2024-12-19 10:17:20|182404.2|182274.2|182417.6|182287.6|182418|182288|182404.2|182274.2|18
1734603450000|2024-12-19 10:17:30|182417.7|182287.7|182420.1|182290.1|182433.9|182303.9|182415.5|182285.5|9
1734603460000|2024-12-19 10:17:40|182418.5|182288.5|182413|182283|182418.5|182288.5|182412.6|182282.6|9
1734603470000|2024-12-19 10:17:50|182413.9|182283.9|182416.8|182286.8|182416.8|182286.8|182413.8|182283.8|6
1734603480000|2024-12-19 10:18:00|182416.6|182286.6|182417.9|182287.9|182418.8|182288.8|182416.6|182286.6|3
1734603490000|2024-12-19 10:18:10|182418.1|182288.1|182413.2|182283.2|182436.8|182308.2|182396.6|182283.2|11
1734603500000|2024-12-19 10:18:20|182412.9|182282.9|182399.4|182309.4|182437.2|182309.4|182399.4|182282.9|7
1734603510000|2024-12-19 10:18:30|182420.6|182290.6|182418.4|182288.4|182440.5|182310.5|182418.4|182288.4|16
1734603520000|2024-12-19 10:18:40|182417.9|182287.9|182410.8|182280.8|182417.9|182287.9|182410.8|182280.8|4
1734603530000|2024-12-19 10:18:50|182411.5|182281.5|182417.5|182327.5|182437.5|182344.1|182411.5|182281.5|14
1734603540000|2024-12-19 10:19:00|182444.2|182354.2|182436.3|182306.3|182446.9|182354.2|182428.2|182305.4|14
1734603550000|2024-12-19 10:19:10|182433.9|182303.9|182420.7|182290.7|182433.9|182303.9|182406.9|182276.9|8
1734603560000|2024-12-19 10:19:20|182420.1|182330.1|182440.9|182310.9|182457.3|182347.4|182420.1|182309.1|17
1734603570000|2024-12-19 10:19:30|182439.7|182349.7|182454.9|182324.9|182454.9|182349.8|182423.6|182324.9|12
1734603580000|2024-12-19 10:19:40|182419.9|182329.9|182433.5|182303.5|182453.8|182329.9|182419.9|182303.5|14
1734603590000|2024-12-19 10:19:50|182434.2|182304.2|182410.1|182320.1|182446.5|182320.1|182410.1|182297.4|10
1734603600000|2024-12-19 10:20:00|182428.2|182298.2|182441.6|182311.6|182441.9|182311.9|182427|182297|9
1734603610000|2024-12-19 10:20:10|182441.2|182311.2|182422|182292|182457|182327|182399.5|182288|14
1734603620000|2024-12-19 10:20:20|182420.9|182290.9|182417.9|182287.9|182421.3|182291.3|182417.9|182287.9|9
1734603630000|2024-12-19 10:20:30|182422.7|182292.7|182425.2|182295.2|182426|182296|182422.7|182292.7|7
1734603640000|2024-12-19 10:20:40|182425.3|182295.3|182431|182301|182432.8|182302.8|182424.8|182294.8|17
1734603650000|2024-12-19 10:20:50|182430.5|182300.5|182429.8|182299.8|182432|182302|182429.7|182299.7|7
1734603660000|2024-12-19 10:21:00|182431.2|182301.2|182432.3|182302.3|182436.8|182306.8|182431.2|182301.2|7
1734603670000|2024-12-19 10:21:10|182433.2|182303.2|182436.1|182306.1|182439.4|182309.4|182432.3|182302.3|14
1734603680000|2024-12-19 10:21:20|182437.6|182307.6|182482.4|182352.4|182482.4|182352.4|182437.6|182307.6|19
1734603690000|2024-12-19 10:21:30|182482.5|182352.5|182478.8|182348.8|182486.2|182356.2|182478.8|182348.8|13
1734603700000|2024-12-19 10:21:40|182479.1|182349.1|182482.6|182352.6|182482.6|182352.6|182476.9|182346.9|9
1734603710000|2024-12-19 10:21:50|182484.8|182354.8|182463.5|182373.5|182484.8|182374.8|182463.2|182354.8|7
1734603720000|2024-12-19 10:22:00|182463.6|182373.6|182413.6|182323.6|182472.4|182382.4|182413.6|182323.6|11
1734603730000|2024-12-19 10:22:10|182417.6|182327.6|182410.7|182320.7|182417.6|182327.6|182410.5|182320.5|20
1734603740000|2024-12-19 10:22:20|182410.5|182320.5|182408.8|182318.8|182410.5|182320.5|182405.8|182315.8|13
1734603750000|2024-12-19 10:22:30|182408.9|182318.9|182401.9|182311.9|182411|182321|182401.9|182311.9|16
1734603760000|2024-12-19 10:22:40|182401.4|182311.4|182403.3|182313.3|182405.9|182315.9|182400|182310|8
1734603770000|2024-12-19 10:22:50|182404|182314|182397.9|182307.9|182406.1|182316.1|182397.9|182307.9|9
1734603780000|2024-12-19 10:23:00|182398.4|182308.4|182396.6|182306.6|182403|182313|182395.6|182305.6|16
1734603790000|2024-12-19 10:23:10|182393.9|182303.9|182401|182311|182401|182311|182393.9|182303.9|7
1734603800000|2024-12-19 10:23:20|182401.1|182311.1|182388.8|182298.8|182401.1|182311.1|182388.8|182298.8|8
1734603810000|2024-12-19 10:23:30|182387.1|182297.1|182376.6|182286.6|182387.1|182297.1|182375.8|182285.8|7
1734603820000|2024-12-19 10:23:40|182375.6|182285.6|182374.7|182284.7|182376.3|182286.3|182374.4|182284.4|7
1734603830000|2024-12-19 10:23:50|182375.7|182285.7|182373.4|182283.4|182375.9|182285.9|182371.9|182281.9|11
1734603840000|2024-12-19 10:24:00|182374.1|182284.1|182373.6|182283.6|182374.4|182284.4|182372.6|182282.6|8
1734603850000|2024-12-19 10:24:10|182373.8|182283.8|182374.1|182284.1|182375.6|182285.6|182371.8|182281.8|10
1734603860000|2024-12-19 10:24:20|182382.2|182292.2|182375.2|182285.2|182383.1|182293.1|182373.2|182283.2|10
1734603870000|2024-12-19 10:24:30|182374.2|182284.2|182371.8|182281.8|182374.2|182284.2|182371.8|182281.8|10
1734603880000|2024-12-19 10:24:40|182371.3|182281.3|182374.4|182284.4|182374.4|182284.4|182370.9|182280.9|7
1734603890000|2024-12-19 10:24:50|182374.3|182284.3|182370.6|182280.6|182376.8|182286.8|182370.6|182280.6|7
1734603900000|2024-12-19 10:25:00|182370.1|182280.1|182389.6|182299.6|182389.6|182299.6|182370.1|182280.1|8
1734603910000|2024-12-19 10:25:10|182390.1|182300.1|182384.9|182294.9|182391.7|182301.7|182384.9|182294.9|12
1734603920000|2024-12-19 10:25:20|182384.7|182294.7|182385.1|182295.1|182387.1|182297.1|182383.9|182293.9|7
1734603930000|2024-12-19 10:25:30|182389.3|182299.3|182396.7|182306.7|182396.7|182306.7|182389.3|182299.3|8
1734603940000|2024-12-19 10:25:40|182395.5|182305.5|182402.2|182312.2|182406.7|182316.7|182395.5|182305.5|12
1734603950000|2024-12-19 10:25:50|182401.8|182311.8|182402.3|182312.3|182402.8|182312.8|182400.3|182310.3|8
1734603960000|2024-12-19 10:26:00|182401.8|182311.8|182406.9|182316.9|182409.9|182319.9|182400.5|182310.5|10
1734603970000|2024-12-19 10:26:10|182405.5|182315.5|182400.2|182310.2|182405.8|182315.8|182398.8|182308.8|11
1734603980000|2024-12-19 10:26:20|182400.8|182310.8|182398.6|182308.6|182403.7|182313.7|182398.6|182308.6|5
1734603990000|2024-12-19 10:26:30|182398.9|182308.9|182397.8|182307.8|182404.9|182314.9|182397.8|182307.8|12
1734604000000|2024-12-19 10:26:40|182397.7|182307.7|182397.5|182307.5|182397.7|182307.7|182397.3|182307.3|3
1734604010000|2024-12-19 10:26:50|182402.9|182312.9|182397.4|182307.4|182404.8|182314.8|182397.1|182307.1|10
1734604020000|2024-12-19 10:27:00|182397.1|182307.1|182408.8|182318.8|182414.8|182324.8|182397.1|182307.1|11
1734604030000|2024-12-19 10:27:10|182402.4|182312.4|182404.3|182314.3|182405.3|182315.3|182399|182309|11
1734604040000|2024-12-19 10:27:20|182402.8|182312.8|182397.8|182307.8|182404.1|182314.1|182397.8|182307.8|7
1734604050000|2024-12-19 10:27:30|182395.9|182305.9|182394.9|182304.9|182395.9|182305.9|182394.9|182304.9|9
1734604060000|2024-12-19 10:27:40|182395.4|182305.4|182401|182311|182401|182311|182395.4|182305.4|4
1734604070000|2024-12-19 10:27:50|182402|182312|182396.5|182306.5|182406|182316|182396.5|182306.5|10
1734604080000|2024-12-19 10:28:00|182396|182306|182389.6|182299.6|182396|182306|182388.5|182298.5|7
1734604090000|2024-12-19 10:28:10|182389.1|182299.1|182387.5|182297.5|182389.1|182299.1|182387.4|182297.4|8
1734604100000|2024-12-19 10:28:20|182387.2|182297.2|182387.2|182297.2|182388.2|182298.2|182387.2|182297.2|8
1734604110000|2024-12-19 10:28:30|182387.9|182297.9|182375.3|182285.3|182388.4|182298.4|182374.8|182284.8|12
1734604120000|2024-12-19 10:28:40|182375.1|182285.1|182436.8|182346.8|182445.3|182355.3|182375.1|182285.1|12
1734604130000|2024-12-19 10:28:50|182431.6|182341.6|182446.8|182356.8|182449.5|182359.5|182426.3|182336.3|14
1734604140000|2024-12-19 10:29:00|182447.8|182357.8|182449.4|182359.4|182450.2|182360.2|182446.8|182356.8|12
1734604150000|2024-12-19 10:29:10|182460.3|182370.3|182518.9|182428.9|182518.9|182428.9|182460.3|182370.3|18
1734604160000|2024-12-19 10:29:20|182519.6|182429.6|182515.7|182425.7|182519.7|182429.7|182510|182420|12
1734604170000|2024-12-19 10:29:30|182515.2|182425.2|182518.2|182428.2|182518.6|182428.6|182512.6|182422.6|14
1734604180000|2024-12-19 10:29:40|182517.5|182427.5|182535.9|182445.9|182537.8|182447.8|182508.1|182418.1|12
1734604190000|2024-12-19 10:29:50|182530.6|182440.6|182507.6|182417.6|182530.6|182440.6|182505.3|182415.3|13
1734604200000|2024-12-19 10:30:00|182507.9|182417.9|182501.1|182411.1|182514.1|182424.1|182501.1|182411.1|9
1734604210000|2024-12-19 10:30:10|182500.6|182410.6|182503.4|182413.4|182505.5|182415.5|182500.5|182410.5|11
1734604220000|2024-12-19 10:30:20|182501.9|182411.9|182527.9|182437.9|182527.9|182437.9|182487.2|182397.2|10
1734604230000|2024-12-19 10:30:30|182528.5|182438.5|182533.9|182443.9|182533.9|182443.9|182528.4|182438.4|9
1734604240000|2024-12-19 10:30:40|182533.4|182443.4|182536.3|182446.3|182540.9|182450.9|182533.4|182443.4|7
1734604250000|2024-12-19 10:30:50|182536.4|182446.4|182541.7|182451.7|182541.7|182451.7|182536.4|182446.4|7
1734604260000|2024-12-19 10:31:00|182541.9|182451.9|182541.4|182451.4|182541.9|182451.9|182540.9|182450.9|5
1734604270000|2024-12-19 10:31:10|182541.3|182451.3|182522.5|182432.5|182541.3|182451.3|182520|182430|17
1734604280000|2024-12-19 10:31:20|182522.4|182432.4|182517.3|182427.3|182523.8|182433.8|182514.1|182424.1|12
1734604290000|2024-12-19 10:31:30|182519.3|182429.3|182508.6|182418.6|182519.3|182429.3|182508.6|182418.6|9
1734604300000|2024-12-19 10:31:40|182508.3|182418.3|182505.7|182415.7|182508.3|182418.3|182505.7|182415.7|7
1734604310000|2024-12-19 10:31:50|182505.4|182415.4|182502.4|182412.4|182505.7|182415.7|182502.4|182412.4|8
1734604320000|2024-12-19 10:32:00|182500.1|182410.1|182499.2|182409.2|182500.1|182410.1|182499.2|182409.2|2
1734604330000|2024-12-19 10:32:10|182498.6|182408.6|182495.5|182405.5|182498.6|182408.6|182495|182405|5
1734604340000|2024-12-19 10:32:20|182497|182407|182449.8|182359.8|182497|182407|182449.8|182359.8|9
1734604350000|2024-12-19 10:32:30|182450.7|182360.7|182470.3|182380.3|182481.8|182391.8|182449|182359|21
1734604360000|2024-12-19 10:32:40|182471|182381|182483.5|182393.5|182484.8|182394.8|182470.3|182380.3|10
1734604370000|2024-12-19 10:32:50|182488.7|182398.7|182494.1|182404.1|182494.1|182404.1|182485.5|182395.5|10
1734604380000|2024-12-19 10:33:00|182491.5|182401.5|182494.5|182404.5|182494.5|182404.5|182488.8|182398.8|17
1734604390000|2024-12-19 10:33:10|182494.2|182404.2|182507.4|182417.4|182508.9|182418.9|182488.8|182398.8|20
1734604400000|2024-12-19 10:33:20|182514.9|182424.9|182514.1|182424.1|182514.9|182424.9|182514.1|182424.1|6
1734604410000|2024-12-19 10:33:30|182514.3|182424.3|182531.3|182441.3|182538|182448|182514.1|182424.1|8
1734604420000|2024-12-19 10:33:40|182537.1|182447.1|182535.6|182445.6|182537.6|182447.6|182535.6|182445.6|7
1734604430000|2024-12-19 10:33:50|182535.9|182445.9|182523.3|182433.3|182536.6|182446.6|182523.3|182433.3|9
1734604440000|2024-12-19 10:34:00|182523|182433|182522.2|182432.2|182523.5|182433.5|182522.2|182432.2|4
1734604450000|2024-12-19 10:34:10|182524.8|182434.8|182536.8|182446.8|182543.7|182453.7|182524.8|182434.8|9
1734604460000|2024-12-19 10:34:20|182530.6|182440.6|182507.6|182417.6|182530.6|182440.6|182501|182411|19
1734604470000|2024-12-19 10:34:30|182504.4|182414.4|182508.2|182418.2|182508.5|182418.5|182502.8|182412.8|10
1734604480000|2024-12-19 10:34:40|182506.2|182416.2|182512.8|182422.8|182512.8|182422.8|182500.2|182410.2|5
1734604490000|2024-12-19 10:34:50|182512.7|182422.7|182515.3|182425.3|182526.3|182436.3|182512.7|182422.7|6
1734604500000|2024-12-19 10:35:00|182510.4|182420.4|182517|182427|182517|182427|182508.7|182418.7|5
1734604510000|2024-12-19 10:35:10|182516.5|182426.5|182508.3|182418.3|182516.9|182426.9|182507.4|182417.4|11
1734604520000|2024-12-19 10:35:20|182499.9|182409.9|182508.4|182418.4|182509.4|182419.4|182499.9|182409.9|15
1734604530000|2024-12-19 10:35:30|182505.9|182415.9|182460.7|182370.7|182506.1|182416.1|182451.6|182361.6|24
1734604540000|2024-12-19 10:35:40|182461.1|182371.1|182466|182376|182466.1|182376.1|182451.6|182361.6|19
1734604550000|2024-12-19 10:35:50|182466.1|182376.1|182475.6|182385.6|182475.6|182385.6|182465.1|182375.1|17
1734604560000|2024-12-19 10:36:00|182475.3|182385.3|182475.7|182385.7|182476.6|182386.6|182475.3|182385.3|6
1734604570000|2024-12-19 10:36:10|182472.3|182382.3|182472.7|182382.7|182472.7|182382.7|182472.1|182382.1|4
1734604580000|2024-12-19 10:36:20|182473|182383|182470.5|182380.5|182473|182383|182469.5|182379.5|6
1734604590000|2024-12-19 10:36:30|182467.7|182377.7|182487.2|182397.2|182496|182406|182463.7|182373.7|15
1734604600000|2024-12-19 10:36:40|182486|182396|182473.9|182383.9|182486|182396|182473.2|182383.2|16
1734604610000|2024-12-19 10:36:50|182473.7|182383.7|182473.5|182383.5|182473.7|182383.7|182471.5|182381.5|6
1734604620000|2024-12-19 10:37:00|182473.3|182383.3|182475.9|182385.9|182476.9|182386.9|182472.8|182382.8|5
1734604630000|2024-12-19 10:37:10|182484|182394|182503.1|182413.1|182504.9|182414.9|182484|182394|16
1734604640000|2024-12-19 10:37:20|182503.8|182413.8|182508.7|182418.7|182510.7|182420.7|182503.8|182413.8|8
1734604650000|2024-12-19 10:37:30|182508.2|182418.2|182507.7|182417.7|182512|182422|182502.5|182412.5|10
1734604660000|2024-12-19 10:37:40|182509|182419|182507.8|182417.8|182509.8|182419.8|182507.7|182417.7|7
1734604670000|2024-12-19 10:37:50|182503.5|182413.5|182496.7|182406.7|182503.5|182413.5|182496.7|182406.7|14
1734604680000|2024-12-19 10:38:00|182496.5|182406.5|182501.9|182411.9|182502.2|182412.2|182495.4|182405.4|9
1734604690000|2024-12-19 10:38:10|182503.7|182413.7|182514.2|182424.2|182514.2|182424.2|182502|182412|11
1734604700000|2024-12-19 10:38:20|182514.1|182424.1|182514|182424|182514.1|182424.1|182514|182424|2
1734604710000|2024-12-19 10:38:30|182513.2|182423.2|182537.9|182447.9|182540|182450|182508.1|182418.1|9
1734604720000|2024-12-19 10:38:40|182539.2|182449.2|182539.2|182449.2|182539.2|182449.2|182539.2|182449.2|1
1734604730000|2024-12-19 10:38:50|182538.9|182448.9|182539.7|182449.7|182539.7|182449.7|182538.9|182448.9|3
1734604740000|2024-12-19 10:39:00|182539.4|182449.4|182511.2|182421.2|182539.4|182449.4|182509.8|182419.8|16
1734604750000|2024-12-19 10:39:10|182508.8|182418.8|182506.6|182416.6|182509.6|182419.6|182501|182411|15
1734604760000|2024-12-19 10:39:20|182504.1|182414.1|182500.9|182410.9|182505.1|182415.1|182500.9|182410.9|12
1734604770000|2024-12-19 10:39:30|182499.7|182409.7|182501|182411|182501.2|182411.2|182499.7|182409.7|7
1734604780000|2024-12-19 10:39:40|182499.2|182409.2|182480|182390|182500.2|182410.2|182478.4|182388.4|14
1734604790000|2024-12-19 10:39:50|182479.7|182389.7|182462.3|182372.3|182479.7|182389.7|182461.2|182371.2|13
1734604800000|2024-12-19 10:40:00|182463.5|182373.5|182463.6|182373.6|182465.3|182375.3|182462.8|182372.8|8
1734604810000|2024-12-19 10:40:10|182464.1|182374.1|182463.1|182373.1|182464.6|182374.6|182461.8|182371.8|6
1734604820000|2024-12-19 10:40:20|182462.5|182372.5|182466.1|182376.1|182466.1|182376.1|182460.6|182370.6|12
1734604830000|2024-12-19 10:40:30|182466.3|182376.3|182453.6|182363.6|182466.5|182376.5|182435.3|182345.3|16
1734604840000|2024-12-19 10:40:40|182452.9|182362.9|182456.4|182366.4|182460.7|182370.7|182450.3|182360.3|13
1734604850000|2024-12-19 10:40:50|182455.1|182365.1|182453.3|182363.3|182457.2|182367.2|182450|182360|18
1734604860000|2024-12-19 10:41:00|182451.5|182361.5|182468.3|182338.3|182468.5|182361.5|182440.9|182338.3|13
1734604870000|2024-12-19 10:41:10|182469.5|182339.5|182491.4|182361.4|182502.6|182372.6|182469.5|182339.5|15
1734604880000|2024-12-19 10:41:20|182490.9|182360.9|182490.2|182360.2|182491.4|182361.4|182489.4|182359.4|9
1734604890000|2024-12-19 10:41:30|182490.3|182360.3|182471.5|182341.5|182493.4|182363.4|182471.5|182341.5|13
1734604900000|2024-12-19 10:41:40|182468.3|182338.3|182459|182329|182484.2|182354.2|182459|182329|17
1734604910000|2024-12-19 10:41:50|182458.8|182328.8|182466.5|182336.5|182466.5|182336.5|182458.8|182328.8|10
1734604920000|2024-12-19 10:42:00|182466.8|182336.8|182469.4|182339.4|182477|182347|182466.8|182336.8|15
1734604930000|2024-12-19 10:42:10|182469.6|182339.6|182498.8|182368.8|182498.8|182368.8|182458.3|182339.6|22
1734604940000|2024-12-19 10:42:20|182499.1|182369.1|182499|182369|182502.4|182372.4|182494.7|182364.7|12
1734604950000|2024-12-19 10:42:30|182496.1|182366.1|182487.8|182357.8|182496.1|182366.1|182487.4|182357.4|10
1734604960000|2024-12-19 10:42:40|182486|182356|182487.8|182357.8|182488.4|182358.4|182486|182356|4
1734604970000|2024-12-19 10:42:50|182489.1|182359.1|182488.5|182358.5|182490.7|182360.7|182487.3|182357.3|16
1734604980000|2024-12-19 10:43:00|182489|182359|182500.8|182370.8|182500.8|182370.8|182485.4|182355.4|11
1734604990000|2024-12-19 10:43:10|182498.7|182368.7|182512.3|182382.3|182512.3|182382.3|182497.1|182367.1|10
1734605000000|2024-12-19 10:43:20|182511.5|182381.5|182508|182378|182511.5|182381.5|182507.6|182377.6|12
1734605010000|2024-12-19 10:43:30|182508.3|182378.3|182503.1|182373.1|182508.6|182378.6|182502.9|182372.9|9
1734605020000|2024-12-19 10:43:40|182504.1|182374.1|182501.7|182371.7|182504.1|182374.1|182499|182369|12
1734605030000|2024-12-19 10:43:50|182502|182372|182528.7|182398.7|182534.7|182404.7|182501.9|182371.9|13
1734605040000|2024-12-19 10:44:00|182529.4|182399.4|182519.1|182389.1|182531|182401|182518.6|182388.6|8
1734605050000|2024-12-19 10:44:10|182519|182389|182528.5|182398.5|182529.2|182399.2|182519|182389|15
1734605060000|2024-12-19 10:44:20|182528.2|182398.2|182527.5|182397.5|182528.2|182398.2|182525.8|182395.8|12
1734605070000|2024-12-19 10:44:30|182528.3|182398.3|182523.1|182393.1|182528.3|182429.1|182504.9|182393.1|13
1734605080000|2024-12-19 10:44:40|182507.9|182377.9|182496.2|182366.2|182509.8|182379.8|182496.2|182366.2|15
1734605090000|2024-12-19 10:44:50|182488.8|182358.8|182477.7|182347.7|182488.8|182358.8|182476.2|182346.2|11
1734605100000|2024-12-19 10:45:00|182476.7|182346.7|182495.4|182365.4|182498.4|182368.4|182467.2|182337.2|7
1734605110000|2024-12-19 10:45:10|182495.6|182365.6|182504.7|182374.7|182505.9|182375.9|182491.7|182361.7|8
1734605120000|2024-12-19 10:45:20|182503.9|182373.9|182514.4|182384.4|182514.4|182384.4|182503.9|182373.9|12
1734605130000|2024-12-19 10:45:30|182514.6|182384.6|182525.2|182395.2|182525.6|182395.6|182513.6|182383.6|13
1734605140000|2024-12-19 10:45:40|182525.9|182395.9|182540.2|182410.2|182543.3|182431|182519.2|182395.4|17
1734605150000|2024-12-19 10:45:50|182540.8|182410.8|182522.5|182392.5|182541|182411|182522.5|182392.5|6
1734605160000|2024-12-19 10:46:00|182520.6|182390.6|182497.1|182367.1|182520.6|182390.6|182497.1|182367.1|6
1734605170000|2024-12-19 10:46:10|182497.7|182367.7|182493.9|182363.9|182507|182377|182493.9|182363.9|14
1734605180000|2024-12-19 10:46:20|182491.8|182361.8|182480.5|182350.5|182493.6|182363.6|182479.8|182349.8|17
1734605190000|2024-12-19 10:46:30|182477.5|182347.5|182469.3|182339.3|182477.5|182347.5|182466.5|182336.5|15
1734605200000|2024-12-19 10:46:40|182469.4|182339.4|182495.8|182365.8|182499|182384.7|182467.8|182338.2|18
1734605210000|2024-12-19 10:46:50|182495.6|182365.6|182495|182365|182495.6|182365.6|182493.8|182363.8|8
1734605220000|2024-12-19 10:47:00|182488|182358|182486.5|182356.5|182488|182358|182483.4|182353.4|16
1734605230000|2024-12-19 10:47:10|182484|182354|182488.8|182398.8|182488.8|182398.8|182483.9|182353.9|13
1734605240000|2024-12-19 10:47:20|182488.5|182398.5|182518.7|182428.7|182518.7|182428.7|182488.5|182398.5|14
1734605250000|2024-12-19 10:47:30|182525.4|182435.4|182523.4|182393.4|182533.7|182443.6|182514.1|182393.4|27
1734605260000|2024-12-19 10:47:40|182523.1|182393.1|182514.8|182384.8|182523.6|182393.6|182514.1|182384.1|11
1734605270000|2024-12-19 10:47:50|182515|182385|182515.1|182385.1|182515.3|182385.3|182515|182385|4
1734605280000|2024-12-19 10:48:00|182515.3|182385.3|182491.9|182401.9|182515.3|182404.1|182491.9|182384|7
1734605290000|2024-12-19 10:48:10|182484.9|182394.9|182492.6|182402.6|182492.6|182402.6|182482|182392|12
1734605300000|2024-12-19 10:48:20|182491.4|182401.4|182480.4|182390.4|182491.9|182401.9|182479.3|182389.3|18
1734605310000|2024-12-19 10:48:30|182480.1|182390.1|182473.4|182383.4|182480.1|182390.1|182473|182383|12
1734605320000|2024-12-19 10:48:40|182473.7|182383.7|182496.2|182406.2|182496.2|182406.2|182473.7|182383.7|15
1734605330000|2024-12-19 10:48:50|182496.6|182406.6|182479.2|182389.2|182513.3|182406.6|182477.9|182366|18
1734605340000|2024-12-19 10:49:00|182477.5|182387.5|182475.2|182385.2|182477.5|182387.5|182475.2|182385.2|4
1734605350000|2024-12-19 10:49:10|182475.3|182385.3|182474|182384|182475.3|182385.3|182474|182384|6
1734605360000|2024-12-19 10:49:20|182474.4|182384.4|182483.2|182393.2|182483.2|182393.2|182474.4|182384.4|10
1734605370000|2024-12-19 10:49:30|182488|182398|182488.9|182398.9|182488.9|182398.9|182488|182398|4
1734605380000|2024-12-19 10:49:40|182489.9|182399.9|182489.1|182399.1|182491.2|182401.2|182488.5|182398.5|10
1734605390000|2024-12-19 10:49:50|182488|182398|182497|182407|182497|182407|182485.8|182395.8|8
1734605400000|2024-12-19 10:50:00|182498|182408|182507.8|182417.8|182510.6|182420.6|182498|182408|17
1734605410000|2024-12-19 10:50:10|182507|182417|182510.8|182420.8|182510.8|182420.8|182499.4|182409.4|15
1734605420000|2024-12-19 10:50:20|182508.9|182418.9|182500|182410|182508.9|182418.9|182499.5|182409.5|7
1734605430000|2024-12-19 10:50:30|182499.5|182409.5|182476.3|182386.3|182499.5|182409.5|182476.3|182386.3|15
1734605440000|2024-12-19 10:50:40|182475.7|182385.7|182469.8|182379.8|182475.7|182385.7|182469.8|182379.8|15
1734605450000|2024-12-19 10:50:50|182468.6|182378.6|182455.2|182365.2|182468.6|182378.6|182443.4|182353.4|14
1734605460000|2024-12-19 10:51:00|182450.2|182360.2|182449.1|182359.1|182451.3|182361.3|182432.3|182342.3|15
1734605470000|2024-12-19 10:51:10|182449.6|182359.6|182449.1|182359.1|182449.6|182359.6|182448.9|182358.9|4
1734605480000|2024-12-19 10:51:20|182451.9|182361.9|182438.4|182348.4|182452.3|182362.3|182437.9|182347.9|15
1734605490000|2024-12-19 10:51:30|182436.2|182346.2|182438.5|182348.5|182441.4|182351.4|182435|182345|12
1734605500000|2024-12-19 10:51:40|182432.4|182342.4|182432.6|182342.6|182432.6|182342.6|182432.4|182342.4|3
1734605510000|2024-12-19 10:51:50|182433.6|182343.6|182430.7|182340.7|182433.6|182343.6|182430.7|182340.7|6
1734605520000|2024-12-19 10:52:00|182432.4|182342.4|182430.5|182340.5|182433.1|182343.1|182430.5|182340.5|7
1734605530000|2024-12-19 10:52:10|182441.5|182351.5|182439.4|182349.4|182441.5|182351.5|182434.8|182344.8|15
1734605540000|2024-12-19 10:52:20|182438.6|182348.6|182426.6|182336.6|182438.6|182348.6|182425.6|182335.6|11
1734605550000|2024-12-19 10:52:30|182416|182326|182416.7|182326.7|182418.2|182328.2|182415.6|182325.6|16
1734605560000|2024-12-19 10:52:40|182416.9|182326.9|182416.7|182326.7|182417.5|182327.5|182416.4|182326.4|7
1734605570000|2024-12-19 10:52:50|182415.7|182325.7|182434.1|182344.1|182440.8|182350.8|182403.2|182313.2|17
1734605580000|2024-12-19 10:53:00|182433.6|182343.6|182427.8|182337.8|182434.4|182344.4|182427.8|182337.8|8
1734605590000|2024-12-19 10:53:10|182428|182338|182435.1|182345.1|182436.2|182346.2|182428|182338|12
1734605600000|2024-12-19 10:53:20|182436.1|182346.1|182449.9|182359.9|182451.3|182361.3|182436.1|182346.1|8
1734605610000|2024-12-19 10:53:30|182448.3|182358.3|182452.6|182362.6|182452.9|182362.9|182448.3|182358.3|12
1734605620000|2024-12-19 10:53:40|182452.5|182362.5|182452|182362|182453.3|182363.3|182452|182362|6
1734605630000|2024-12-19 10:53:50|182451.2|182361.2|182454.6|182364.6|182456.6|182366.6|182445.9|182355.9|13
1734605640000|2024-12-19 10:54:00|182454.4|182364.4|182484.3|182394.3|182484.3|182394.3|182453.1|182363.1|18
1734605650000|2024-12-19 10:54:10|182482.8|182392.8|182495.4|182405.4|182495.4|182405.4|182482|182392|13
1734605660000|2024-12-19 10:54:20|182501.9|182411.9|182497.9|182407.9|182502.1|182412.1|182495.6|182405.6|7
1734605670000|2024-12-19 10:54:30|182497.1|182407.1|182495.6|182405.6|182497.3|182407.3|182492.6|182402.6|10
1734605680000|2024-12-19 10:54:40|182495.7|182405.7|182495.6|182405.6|182495.7|182405.7|182495.2|182405.2|5
1734605690000|2024-12-19 10:54:50|182495.3|182405.3|182497.6|182407.6|182497.6|182407.6|182493.1|182403.1|7
1734605700000|2024-12-19 10:55:00|182505.4|182415.4|182515.9|182425.9|182515.9|182425.9|182504.9|182414.9|9
1734605710000|2024-12-19 10:55:10|182515.2|182425.2|182484.5|182394.5|182515.2|182425.2|182484.5|182394.5|8
1734605720000|2024-12-19 10:55:20|182473.1|182383.1|182430.1|182340.1|182474.3|182384.3|182426.6|182336.6|22
1734605730000|2024-12-19 10:55:30|182431.6|182341.6|182430.6|182340.6|182431.8|182341.8|182430.1|182340.1|16
1734605740000|2024-12-19 10:55:40|182431.2|182341.2|182430|182340|182432.1|182342.1|182429.2|182339.2|12
1734605750000|2024-12-19 10:55:50|182429.7|182339.7|182426.2|182336.2|182429.7|182339.7|182425.1|182335.1|9
1734605760000|2024-12-19 10:56:00|182426.3|182336.3|182418.9|182328.9|182426.3|182336.3|182404.2|182314.2|18
1734605770000|2024-12-19 10:56:10|182418.4|182328.4|182415.6|182325.6|182421.2|182331.2|182412.2|182322.2|16
1734605780000|2024-12-19 10:56:20|182415.8|182325.8|182392.2|182302.2|182420.1|182330.1|182388|182298|21
1734605790000|2024-12-19 10:56:30|182390.4|182300.4|182388.1|182298.1|182390.7|182300.7|182387.2|182297.2|8
1734605800000|2024-12-19 10:56:40|182388.4|182298.4|182389.1|182299.1|182391.4|182301.4|182388.4|182298.4|11
1734605810000|2024-12-19 10:56:50|182389.6|182299.6|182398|182308|182398.3|182308.3|182389.1|182299.1|14
1734605820000|2024-12-19 10:57:00|182397.5|182307.5|182430.8|182340.8|182430.8|182340.8|182396.8|182306.8|5
1734605830000|2024-12-19 10:57:10|182431.1|182341.1|182428.7|182338.7|182431.6|182341.6|182427.8|182337.8|10
1734605840000|2024-12-19 10:57:20|182429.3|182339.3|182429.4|182339.4|182431.4|182341.4|182427.6|182337.6|12
1734605850000|2024-12-19 10:57:30|182430.6|182340.6|182473.4|182383.4|182476.6|182386.6|182429.8|182339.8|23
1734605860000|2024-12-19 10:57:40|182473.6|182383.6|182477.2|182387.2|182477.4|182387.4|182473.6|182383.6|8
1734605870000|2024-12-19 10:57:50|182477.4|182387.4|182477.1|182387.1|182477.7|182387.7|182475.5|182385.5|8
1734605880000|2024-12-19 10:58:00|182468.8|182378.8|182523.9|182433.9|182526.3|182436.3|182468.8|182378.8|11
1734605890000|2024-12-19 10:58:10|182525.4|182435.4|182527.7|182437.7|182530.2|182440.2|182522.3|182432.3|18
1734605900000|2024-12-19 10:58:20|182527.5|182437.5|182515.6|182425.6|182530.5|182440.5|182513.1|182423.1|13
1734605910000|2024-12-19 10:58:30|182515.1|182425.1|182517.4|182427.4|182517.4|182427.4|182512.3|182422.3|6
1734605920000|2024-12-19 10:58:40|182516.9|182426.9|182529.4|182439.4|182529.4|182439.4|182514.8|182424.8|10
1734605930000|2024-12-19 10:58:50|182527.9|182437.9|182529.8|182439.8|182529.8|182439.8|182527.9|182437.9|3
1734605940000|2024-12-19 10:59:00|182529.9|182439.9|182530.4|182440.4|182531.6|182441.6|182527.4|182437.4|8
1734605950000|2024-12-19 10:59:10|182530.7|182440.7|182559.6|182469.6|182559.9|182469.9|182530.4|182440.4|13
1734605960000|2024-12-19 10:59:20|182560.4|182470.4|182560.9|182470.9|182566.9|182476.9|182558.3|182468.3|21
1734605970000|2024-12-19 10:59:30|182561.4|182471.4|182561|182471|182571.8|182481.8|182560.5|182470.5|17
1734605980000|2024-12-19 10:59:40|182558.8|182468.8|182565.9|182475.9|182565.9|182475.9|182557.9|182467.9|7
1734605990000|2024-12-19 10:59:50|182566.1|182476.1|182559.2|182469.2|182566.1|182476.1|182559.2|182469.2|5
1734606000000|2024-12-19 11:00:00|182557.7|182467.7|182545.6|182455.6|182557.7|182467.7|182522.7|182432.7|18
1734606010000|2024-12-19 11:00:10|182545.8|182455.8|182520|182430|182546.2|182456.2|182519|182429|10
1734606020000|2024-12-19 11:00:20|182530.8|182440.8|182515.5|182425.5|182530.8|182440.8|182511.8|182421.8|13
1734606030000|2024-12-19 11:00:30|182504.9|182414.9|182494|182404|182507.9|182417.9|182494|182404|19
1734606040000|2024-12-19 11:00:40|182494.5|182404.5|182485|182395|182495.1|182405.1|182485|182395|9
1734606050000|2024-12-19 11:00:50|182486.2|182396.2|182485.1|182395.1|182487.3|182397.3|182482.3|182392.3|7
1734606060000|2024-12-19 11:01:00|182485.3|182395.3|182479|182389|182491|182401|182479|182389|14
1734606070000|2024-12-19 11:01:10|182480.8|182390.8|182473.9|182383.9|182480.8|182390.8|182471.1|182381.1|12
1734606080000|2024-12-19 11:01:20|182473.3|182383.3|182468|182378|182475|182385|182467.9|182377.9|17
1734606090000|2024-12-19 11:01:30|182470.9|182380.9|182463.5|182373.5|182470.9|182380.9|182463.5|182373.5|12
1734606100000|2024-12-19 11:01:40|182464.5|182374.5|182441.8|182351.8|182464.5|182374.5|182441.8|182351.8|14
1734606110000|2024-12-19 11:01:50|182441.6|182351.6|182441.3|182351.3|182441.8|182351.8|182439.8|182349.8|8
1734606120000|2024-12-19 11:02:00|182443.6|182353.6|182440.1|182350.1|182443.8|182353.8|182439.3|182349.3|6
1734606130000|2024-12-19 11:02:10|182440.7|182350.7|182433.9|182343.9|182460.8|182370.8|182433.9|182343.9|20
1734606140000|2024-12-19 11:02:20|182457.4|182367.4|182450.3|182360.3|182458.1|182368.1|182450.3|182360.3|13
1734606150000|2024-12-19 11:02:30|182452.1|182362.1|182457.7|182367.7|182458.4|182368.4|182452.1|182362.1|9
1734606160000|2024-12-19 11:02:40|182453.4|182363.4|182458.2|182368.2|182459.2|182369.2|182453.4|182363.4|10
1734606170000|2024-12-19 11:02:50|182459.2|182369.2|182456.2|182366.2|182462.8|182372.8|182456.2|182366.2|11
1734606180000|2024-12-19 11:03:00|182455|182365|182452.3|182362.3|182455.5|182365.5|182452.3|182362.3|7
1734606190000|2024-12-19 11:03:10|182452.4|182362.4|182452.5|182362.5|182452.5|182362.5|182452.4|182362.4|2
1734606200000|2024-12-19 11:03:20|182451.5|182361.5|182454.9|182364.9|182469.8|182379.8|182448.8|182358.8|15
1734606210000|2024-12-19 11:03:30|182454.7|182364.7|182455.4|182365.4|182457.2|182367.2|182454|182364|12
1734606220000|2024-12-19 11:03:40|182457.7|182367.7|182458.9|182368.9|182461.1|182371.1|182457.6|182367.6|11
1734606230000|2024-12-19 11:03:50|182458.8|182368.8|182454.5|182364.5|182458.8|182368.8|182452.9|182362.9|8
1734606240000|2024-12-19 11:04:00|182456.6|182366.6|182461|182371|182461|182371|182450|182360|9
1734606250000|2024-12-19 11:04:10|182458.6|182368.6|182483.2|182393.2|182485.3|182395.3|182458.6|182368.6|11
1734606260000|2024-12-19 11:04:20|182485.5|182395.5|182482.6|182392.6|182485.5|182395.5|182481.3|182391.3|11
1734606270000|2024-12-19 11:04:30|182481.3|182391.3|182492.5|182402.5|182493.2|182403.2|182481.1|182391.1|12
1734606280000|2024-12-19 11:04:40|182493.8|182403.8|182492.5|182402.5|182495|182405|182492.5|182402.5|9
1734606290000|2024-12-19 11:04:50|182489.7|182399.7|182488.5|182398.5|182494|182404|182488.5|182398.5|7
1734606300000|2024-12-19 11:05:00|182489.2|182399.2|182477.6|182387.6|182489.2|182399.2|182477.6|182387.6|17
1734606310000|2024-12-19 11:05:10|182477.8|182387.8|182475.5|182385.5|182477.8|182387.8|182474.1|182384.1|12
1734606320000|2024-12-19 11:05:20|182473.5|182383.5|182467.7|182377.7|182473.5|182383.5|182467|182377|12
1734606330000|2024-12-19 11:05:30|182465.5|182375.5|182461.2|182371.2|182465.5|182375.5|182457.4|182367.4|5
1734606340000|2024-12-19 11:05:40|182475.7|182385.7|182470.8|182380.8|182475.7|182385.7|182467.8|182377.8|17
1734606350000|2024-12-19 11:05:50|182471|182381|182467|182377|182474.3|182384.3|182467|182377|11
1734606360000|2024-12-19 11:06:00|182467.3|182377.3|182455.4|182365.4|182467.3|182377.3|182455.3|182365.3|8
1734606370000|2024-12-19 11:06:10|182454.9|182364.9|182454.5|182364.5|182455.1|182365.1|182454.3|182364.3|7
1734606380000|2024-12-19 11:06:20|182454.7|182364.7|182458|182368|182462.1|182372.1|182454.7|182364.7|8
1734606390000|2024-12-19 11:06:30|182456.2|182366.2|182457.1|182367.1|182462.8|182372.8|182454.7|182364.7|14
1734606400000|2024-12-19 11:06:40|182457.3|182367.3|182457.2|182367.2|182457.3|182367.3|182457.2|182367.2|2
1734606410000|2024-12-19 11:06:50|182456.8|182366.8|182452.1|182362.1|182457.1|182367.1|182452.1|182362.1|7
1734606420000|2024-12-19 11:07:00|182451.8|182361.8|182442.8|182352.8|182451.8|182361.8|182442.8|182352.8|10
1734606430000|2024-12-19 11:07:10|182442.5|182352.5|182442.8|182352.8|182444.5|182354.5|182442.5|182352.5|5
1734606440000|2024-12-19 11:07:20|182442.3|182352.3|182440.9|182350.9|182442.7|182352.7|182440.9|182350.9|7
1734606450000|2024-12-19 11:07:30|182440.6|182350.6|182440.6|182350.6|182440.6|182350.6|182440.1|182350.1|3
1734606460000|2024-12-19 11:07:40|182441.3|182351.3|182439.3|182349.3|182441.8|182351.8|182439.3|182349.3|6
1734606470000|2024-12-19 11:07:50|182439.8|182349.8|182457.7|182367.7|182458.4|182368.4|182439.8|182349.8|10
1734606480000|2024-12-19 11:08:00|182457.5|182367.5|182481.4|182391.4|182483.4|182393.4|182456.3|182366.3|17
1734606490000|2024-12-19 11:08:10|182480.4|182390.4|182483.4|182393.4|182484.9|182394.9|182478.9|182388.9|13
1734606500000|2024-12-19 11:08:20|182484.2|182394.2|182489.6|182399.6|182489.6|182399.6|182483.4|182393.4|6
1734606510000|2024-12-19 11:08:30|182490.2|182400.2|182490.7|182400.7|182491.3|182401.3|182490.2|182400.2|4
1734606520000|2024-12-19 11:08:40|182488.5|182398.5|182488.8|182398.8|182488.8|182398.8|182487.6|182397.6|4
1734606530000|2024-12-19 11:08:50|182488.3|182398.3|182488|182398|182490.2|182400.2|182488|182398|6
1734606540000|2024-12-19 11:09:00|182489.2|182399.2|182488.2|182398.2|182490.5|182400.5|182487.5|182397.5|7
1734606550000|2024-12-19 11:09:10|182489.1|182399.1|182492.4|182402.4|182492.4|182402.4|182489.1|182399.1|5
1734606560000|2024-12-19 11:09:20|182492.2|182402.2|182489.9|182399.9|182492.7|182402.7|182489.9|182399.9|8
1734606570000|2024-12-19 11:09:30|182490|182400|182490.3|182400.3|182492.7|182402.7|182489.9|182399.9|8
1734606580000|2024-12-19 11:09:40|182490.4|182400.4|182488.1|182398.1|182490.4|182400.4|182488.1|182398.1|6
1734606590000|2024-12-19 11:09:50|182487.5|182397.5|182480.8|182390.8|182487.5|182397.5|182479.7|182389.7|13
1734606600000|2024-12-19 11:10:00|182471.6|182381.6|182475.9|182385.9|182494.4|182391.8|182471.6|182364.4|17
1734606610000|2024-12-19 11:10:10|182475.1|182385.1|182495.8|182365.8|182496.3|182385.3|182475|182364.3|11
1734606620000|2024-12-19 11:10:20|182495.5|182365.5|182495.9|182365.9|182496.4|182366.4|182495|182365|10
1734606630000|2024-12-19 11:10:30|182495.6|182365.6|182494.4|182364.4|182495.6|182365.6|182476.5|182346.5|11
1734606640000|2024-12-19 11:10:40|182493.6|182363.6|182493.5|182363.5|182494.1|182364.1|182476.2|182346.2|10
1734606650000|2024-12-19 11:10:50|182493.2|182363.2|182504.7|182374.7|182504.7|182374.7|182492.4|182362.4|11
1734606660000|2024-12-19 11:11:00|182504.4|182374.4|182503.6|182373.6|182504.8|182374.8|182503.6|182373.6|3
1734606670000|2024-12-19 11:11:10|182504.8|182374.8|182505.6|182375.6|182505.9|182375.9|182503.8|182373.8|7
1734606680000|2024-12-19 11:11:20|182505.1|182375.1|182505.1|182375.1|182505.1|182375.1|182505.1|182375.1|1
1734606690000|2024-12-19 11:11:30|182506|182376|182506.5|182376.5|182506.6|182376.6|182505.2|182375.2|6
1734606700000|2024-12-19 11:11:40|182506.2|182376.2|182506|182376|182506.2|182376.2|182505|182375|6
1734606710000|2024-12-19 11:11:50|182505.5|182375.5|182507.7|182377.7|182508.6|182378.6|182505.5|182375.5|10
1734606720000|2024-12-19 11:12:00|182506.4|182376.4|182506.4|182376.4|182506.4|182376.4|182506.4|182376.4|1
1734606730000|2024-12-19 11:12:10|182508|182378|182508|182378|182508.6|182378.6|182508|182378|5
1734606740000|2024-12-19 11:12:20|182509|182379|182504.1|182414.1|182531.9|182416|182504.1|182378.2|11
1734606750000|2024-12-19 11:12:30|182503.1|182413.1|182470.5|182340.5|182503.1|182413.1|182455.7|182338.2|18
1734606760000|2024-12-19 11:12:40|182470.3|182340.3|182452.7|182362.7|182474.7|182362.7|182449.1|182340.3|8
1734606770000|2024-12-19 11:12:50|182449.2|182359.2|182453|182363|182453|182363|182449.2|182359.2|4
1734606780000|2024-12-19 11:13:00|182455.4|182365.4|182455.6|182365.6|182455.6|182365.6|182455.4|182365.4|2
1734606790000|2024-12-19 11:13:10|182453.5|182363.5|182450.3|182360.3|182453.5|182363.5|182450.3|182360.3|5
1734606800000|2024-12-19 11:13:20|182449.8|182359.8|182450.3|182360.3|182451.1|182361.1|182449.8|182359.8|3
1734606810000|2024-12-19 11:13:30|182446.3|182356.3|182442.6|182352.6|182446.3|182356.3|182442.6|182352.6|5
1734606820000|2024-12-19 11:13:40|182443.3|182353.3|182448.6|182358.6|182449.7|182359.7|182442.6|182352.6|8
1734606830000|2024-12-19 11:13:50|182448.7|182358.7|182450.1|182360.1|182450.4|182360.4|182448.7|182358.7|6
1734606840000|2024-12-19 11:14:00|182450.2|182360.2|182452.7|182362.7|182452.7|182362.7|182450.2|182360.2|3
1734606850000|2024-12-19 11:14:10|182447.4|182357.4|182442.5|182352.5|182447.6|182357.6|182442.5|182352.5|7
1734606860000|2024-12-19 11:14:20|182442.4|182352.4|182443|182353|182443|182353|182442.4|182352.4|6
1734606870000|2024-12-19 11:14:30|182442.8|182352.8|182453.7|182363.7|182475.5|182385.5|182442.7|182352.7|22
1734606880000|2024-12-19 11:14:40|182466.2|182376.2|182453.3|182363.3|182466.2|182376.2|182453.3|182363.3|7
1734606890000|2024-12-19 11:14:50|182478.6|182388.6|182460.8|182370.8|182479.3|182389.3|182457.6|182367.6|12
1734606900000|2024-12-19 11:15:00|182461.1|182371.1|182479.7|182389.7|182479.9|182389.9|182460.4|182370.4|12
1734606910000|2024-12-19 11:15:10|182479.4|182389.4|182474.1|182384.1|182479.9|182389.9|182474.1|182384.1|8
1734606920000|2024-12-19 11:15:20|182474|182384|182474|182384|182475.1|182385.1|182474|182384|8
1734606930000|2024-12-19 11:15:30|182474.2|182384.2|182476.2|182386.2|182476.4|182386.4|182473|182383|9
1734606940000|2024-12-19 11:15:40|182476.9|182386.9|182484.3|182394.3|182484.3|182394.3|182476.1|182386.1|7
1734606950000|2024-12-19 11:15:50|182483.8|182393.8|182479|182389|182486.8|182396.8|182479|182389|15
1734606960000|2024-12-19 11:16:00|182481.5|182391.5|182478.1|182388.1|182486.5|182396.5|182477.1|182387.1|10
1734606970000|2024-12-19 11:16:10|182479.9|182389.9|182475.6|182385.6|182482|182392|182472.5|182382.5|14
1734606980000|2024-12-19 11:16:20|182474.9|182384.9|182458.8|182368.8|182474.9|182384.9|182457.8|182367.8|13
1734606990000|2024-12-19 11:16:30|182463|182373|182470.5|182380.5|182470.7|182380.7|182459.2|182369.2|14
1734607000000|2024-12-19 11:16:40|182470.3|182380.3|182469.2|182379.2|182470.5|182380.5|182469.2|182379.2|4
1734607010000|2024-12-19 11:16:50|182470|182380|182471|182381|182471.3|182381.3|182470|182380|4
1734607020000|2024-12-19 11:17:00|182470.5|182380.5|182471.3|182381.3|182481.4|182391.4|182470.5|182380.5|11
1734607030000|2024-12-19 11:17:10|182470.8|182380.8|182474.6|182384.6|182476.1|182386.1|182469.7|182379.7|12
1734607040000|2024-12-19 11:17:20|182474.9|182384.9|182473.7|182383.7|182475|182385|182473.7|182383.7|8
1734607050000|2024-12-19 11:17:30|182472.7|182382.7|182479.3|182389.3|182480.6|182390.6|182472.7|182382.7|13
1734607060000|2024-12-19 11:17:40|182478.6|182388.6|182473.4|182383.4|182479.4|182389.4|182473.4|182383.4|9
1734607070000|2024-12-19 11:17:50|182475.1|182385.1|182453|182363|182475.1|182385.1|182453|182363|18
1734607080000|2024-12-19 11:18:00|182453.1|182363.1|182454.8|182364.8|182454.8|182364.8|182447.7|182357.7|5
1734607090000|2024-12-19 11:18:10|182455.4|182365.4|182455.1|182365.1|182455.7|182365.7|182455.1|182365.1|6
1734607100000|2024-12-19 11:18:20|182454.3|182364.3|182444.6|182354.6|182454.3|182364.3|182444.6|182354.6|14
1734607110000|2024-12-19 11:18:30|182445.9|182355.9|182443|182353|182445.9|182355.9|182443|182353|5
1734607120000|2024-12-19 11:18:40|182439.2|182349.2|182400.6|182310.6|182439.9|182349.9|182391.2|182301.2|18
1734607130000|2024-12-19 11:18:50|182401.5|182311.5|182370.3|182280.3|182401.5|182311.5|182370.3|182280.3|12
1734607140000|2024-12-19 11:19:00|182368|182278|182367.7|182277.7|182369.1|182279.1|182365.8|182275.8|12
1734607150000|2024-12-19 11:19:10|182367.5|182277.5|182345.6|182255.6|182368|182278|182340.5|182250.5|10
1734607160000|2024-12-19 11:19:20|182345.1|182255.1|182335.4|182245.4|182345.1|182255.1|182335.1|182245.1|11
1734607170000|2024-12-19 11:19:30|182335.6|182245.6|182330.7|182240.7|182335.9|182245.9|182330.2|182240.2|11
1734607180000|2024-12-19 11:19:40|182333|182243|182335.2|182245.2|182335.2|182245.2|182331.4|182241.4|5
1734607190000|2024-12-19 11:19:50|182335.6|182245.6|182337.6|182247.6|182337.6|182247.6|182334.9|182244.9|4
1734607200000|2024-12-19 11:20:00|182338.9|182248.9|182367.8|182277.8|182401.6|182311.6|182338.9|182248.9|18
1734607210000|2024-12-19 11:20:10|182367.6|182277.6|182363.6|182273.6|182367.6|182277.6|182363.3|182273.3|11
1734607220000|2024-12-19 11:20:20|182363.8|182273.8|182358.2|182268.2|182363.8|182273.8|182354.5|182264.5|8
1734607230000|2024-12-19 11:20:30|182359.4|182269.4|182360.9|182270.9|182369.8|182279.8|182359.4|182269.4|14
1734607240000|2024-12-19 11:20:40|182361.9|182271.9|182371.8|182281.8|182371.8|182281.8|182361.7|182271.7|4
1734607250000|2024-12-19 11:20:50|182372.1|182282.1|182348.1|182258.1|182372.1|182282.1|182347.9|182257.9|12
1734607260000|2024-12-19 11:21:00|182347.9|182257.9|182368.8|182278.8|182368.8|182278.8|182347.9|182257.9|9
1734607270000|2024-12-19 11:21:10|182366.7|182276.7|182368.3|182278.3|182369|182279|182366.7|182276.7|5
1734607280000|2024-12-19 11:21:20|182369.8|182279.8|182394.5|182304.5|182394.7|182304.7|182369.8|182279.8|10
1734607290000|2024-12-19 11:21:30|182396.4|182306.4|182360.1|182270.1|182396.9|182306.9|182360.1|182270.1|13
1734607300000|2024-12-19 11:21:40|182360|182270|182360.1|182270.1|182364.9|182274.9|182358.8|182268.8|13
1734607310000|2024-12-19 11:21:50|182365.1|182275.1|182361.9|182271.9|182365.6|182275.6|182361.8|182271.8|6
1734607320000|2024-12-19 11:22:00|182361.3|182271.3|182361.9|182271.9|182362.1|182272.1|182361.3|182271.3|4
1734607330000|2024-12-19 11:22:10|182362.9|182272.9|182362.8|182272.8|182364.1|182274.1|182362.3|182272.3|9
1734607340000|2024-12-19 11:22:20|182363.5|182273.5|182363|182273|182363.6|182273.6|182362.3|182272.3|5
1734607350000|2024-12-19 11:22:30|182370.6|182280.6|182370.6|182280.6|182370.6|182280.6|182370.4|182280.4|3
1734607360000|2024-12-19 11:22:40|182370.5|182280.5|182362.8|182272.8|182370.5|182280.5|182362.3|182272.3|5
1734607370000|2024-12-19 11:22:50|182363.1|182273.1|182395.2|182305.2|182396.5|182306.5|182362.5|182272.5|14
1734607380000|2024-12-19 11:23:00|182396.7|182306.7|182369.3|182279.3|182398.7|182308.7|182368.8|182278.8|10
1734607390000|2024-12-19 11:23:10|182368.5|182278.5|182361.9|182271.9|182368.5|182278.5|182356.6|182266.6|6
1734607400000|2024-12-19 11:23:20|182349.2|182259.2|182345.1|182255.1|182350.7|182260.7|182343.2|182253.2|14
1734607410000|2024-12-19 11:23:30|182345.3|182255.3|182323.2|182233.2|182345.3|182255.3|182323.2|182233.2|11
1734607420000|2024-12-19 11:23:40|182322|182232|182317.2|182227.2|182322.7|182232.7|182317.2|182227.2|5
1734607430000|2024-12-19 11:23:50|182316|182226|182320.9|182230.9|182320.9|182230.9|182315|182225|6
1734607440000|2024-12-19 11:24:00|182314.4|182224.4|182315.3|182225.3|182315.7|182225.7|182314.4|182224.4|3
1734607450000|2024-12-19 11:24:10|182314.6|182224.6|182331.7|182241.7|182338.5|182248.5|182304.3|182214.3|17
1734607460000|2024-12-19 11:24:20|182331.4|182241.4|182332.7|182242.7|182333.3|182243.3|182331.4|182241.4|5
1734607470000|2024-12-19 11:24:30|182331|182241|182330.6|182240.6|182331|182241|182330.6|182240.6|2
1734607480000|2024-12-19 11:24:40|182331.6|182241.6|182328.1|182238.1|182331.6|182241.6|182328.1|182238.1|5
1734607490000|2024-12-19 11:24:50|182328|182238|182330.1|182240.1|182330.1|182240.1|182328|182238|3
1734607500000|2024-12-19 11:25:00|182327.4|182237.4|182327.2|182237.2|182327.4|182237.4|182323.9|182233.9|7
1734607510000|2024-12-19 11:25:10|182327.5|182237.5|182338.1|182248.1|182338.1|182248.1|182327.5|182237.5|9
1734607520000|2024-12-19 11:25:20|182337.7|182247.7|182337.2|182247.2|182338.1|182248.1|182337.2|182247.2|3
1734607530000|2024-12-19 11:25:30|182337.5|182247.5|182340.6|182250.6|182340.6|182250.6|182337.5|182247.5|4
1734607540000|2024-12-19 11:25:40|182340.9|182250.9|182342.8|182252.8|182343.1|182253.1|182340.9|182250.9|8
1734607550000|2024-12-19 11:25:50|182344|182254|182384.9|182294.9|182394.2|182304.2|182343.4|182253.4|17
1734607560000|2024-12-19 11:26:00|182385.6|182295.6|182388.7|182298.7|182389.3|182299.3|182383.9|182293.9|11
1734607570000|2024-12-19 11:26:10|182387.8|182297.8|182388.6|182298.6|182388.6|182298.6|182386.6|182296.6|5
1734607580000|2024-12-19 11:26:20|182389.8|182299.8|182433.2|182343.2|182434.7|182344.7|182388.4|182298.4|13
1734607590000|2024-12-19 11:26:30|182433.5|182343.5|182459.6|182369.6|182459.6|182369.6|182420.1|182330.1|9
1734607600000|2024-12-19 11:26:40|182459.5|182369.5|182470|182380|182470|182380|182459.5|182369.5|6
1734607610000|2024-12-19 11:26:50|182469.5|182379.5|182479.8|182389.8|182481.7|182391.7|182469.5|182379.5|8
1734607620000|2024-12-19 11:27:00|182480.3|182390.3|182471.2|182381.2|182480.3|182390.3|182471.2|182381.2|9
1734607630000|2024-12-19 11:27:10|182469.9|182379.9|182471.1|182381.1|182471.1|182381.1|182468.1|182378.1|13
1734607640000|2024-12-19 11:27:20|182470|182380|182456.5|182366.5|182470.5|182380.5|182456.5|182366.5|12
1734607650000|2024-12-19 11:27:30|182453.8|182363.8|182455.9|182365.9|182456|182366|182453|182363|9
1734607680000|2024-12-19 11:28:00|182456.1|182366.1|182461.1|182371.1|182468.6|182378.6|182455.2|182365.2|13
1734607690000|2024-12-19 11:28:10|182460.6|182370.6|182459.4|182369.4|182460.9|182370.9|182456.7|182366.7|8
1734607700000|2024-12-19 11:28:20|182458.6|182368.6|182457.5|182367.5|182459.4|182369.4|182456.8|182366.8|5
1734607710000|2024-12-19 11:28:30|182457.1|182367.1|182453.5|182363.5|182457.1|182367.1|182453.5|182363.5|6
1734607720000|2024-12-19 11:28:40|182452.4|182362.4|182459.9|182369.9|182460.4|182370.4|182451.1|182361.1|11
1734607730000|2024-12-19 11:28:50|182459.4|182369.4|182467.8|182377.8|182467.8|182377.8|182459.4|182369.4|10
1734607740000|2024-12-19 11:29:00|182465.8|182375.8|182476.8|182386.8|182476.8|182386.8|182465.1|182375.1|10
1734607750000|2024-12-19 11:29:10|182478|182388|182471.3|182381.3|182478|182388|182471.3|182381.3|7
1734607760000|2024-12-19 11:29:20|182472.5|182382.5|182469|182379|182472.5|182382.5|182469|182379|5
1734607770000|2024-12-19 11:29:30|182468.3|182378.3|182469.1|182379.1|182469.1|182379.1|182468.2|182378.2|8
1734607780000|2024-12-19 11:29:40|182469|182379|182467.8|182377.8|182469.5|182379.5|182467.5|182377.5|7
1734607790000|2024-12-19 11:29:50|182484.6|182394.6|182487.9|182397.9|182487.9|182397.9|182483.8|182393.8|9
1734607800000|2024-12-19 11:30:00|182492.2|182402.2|182499|182409|182499|182409|182491|182401|9
1734607810000|2024-12-19 11:30:10|182499.8|182409.8|182503.9|182413.9|182505.6|182415.6|182499.8|182409.8|14
1734607820000|2024-12-19 11:30:20|182503.7|182413.7|182504.5|182414.5|182507.2|182417.2|182500.9|182410.9|11
1734607830000|2024-12-19 11:30:30|182503.7|182413.7|182500|182410|182503.7|182413.7|182499.4|182409.4|10
1734607840000|2024-12-19 11:30:40|182500.5|182410.5|182500.7|182410.7|182505.3|182415.3|182500.5|182410.5|11
1734607850000|2024-12-19 11:30:50|182500.4|182410.4|182524.3|182434.3|182524.5|182434.5|182500.3|182410.3|14
1734607860000|2024-12-19 11:31:00|182524.5|182434.5|182528.4|182438.4|182528.4|182438.4|182517.9|182427.9|9
1734607870000|2024-12-19 11:31:10|182529.9|182439.9|182527.8|182437.8|182531|182441|182524.2|182434.2|11
1734607880000|2024-12-19 11:31:20|182542.5|182452.5|182553.1|182463.1|182553.1|182463.1|182542.5|182452.5|12
1734607890000|2024-12-19 11:31:30|182552.9|182462.9|182557.2|182467.2|182558.2|182468.2|182552.1|182462.1|8
1734607900000|2024-12-19 11:31:40|182556.3|182466.3|182559.8|182469.8|182559.8|182469.8|182555.8|182465.8|4
1734607910000|2024-12-19 11:31:50|182560|182470|182584.9|182494.9|182584.9|182494.9|182560|182470|5
1734607920000|2024-12-19 11:32:00|182585.1|182495.1|182615.1|182525.1|182615.1|182525.1|182584.5|182494.5|10
1734607930000|2024-12-19 11:32:10|182615.8|182525.8|182592.9|182502.9|182615.8|182525.8|182592.9|182502.9|14
1734607940000|2024-12-19 11:32:20|182593.4|182503.4|182594.7|182504.7|182595.3|182505.3|182593.1|182503.1|7
1734607950000|2024-12-19 11:32:30|182594.6|182504.6|182600|182510|182600|182510|182594.6|182504.6|5
1734607960000|2024-12-19 11:32:40|182599.1|182509.1|182590.9|182500.9|182599.1|182509.1|182570.3|182480.3|10
1734607970000|2024-12-19 11:32:50|182590.3|182500.3|182584.5|182494.5|182593.3|182503.3|182584.2|182494.2|10
1734607980000|2024-12-19 11:33:00|182579.9|182489.9|182566.7|182476.7|182579.9|182489.9|182566.7|182476.7|10
1734607990000|2024-12-19 11:33:10|182567|182477|182564.9|182474.9|182567.2|182477.2|182564|182474|9
1734608000000|2024-12-19 11:33:20|182565.2|182475.2|182563|182473|182565.2|182475.2|182563|182473|4
1734608010000|2024-12-19 11:33:30|182563.2|182473.2|182568|182478|182570.3|182480.3|182563.2|182473.2|9
1734608020000|2024-12-19 11:33:40|182568.2|182478.2|182560.4|182470.4|182568.5|182478.5|182560|182470|14
1734608030000|2024-12-19 11:33:50|182562.4|182472.4|182518.2|182428.2|182570.6|182480.6|182513.5|182423.5|15
1734608040000|2024-12-19 11:34:00|182517|182427|182503.4|182413.4|182517.9|182427.9|182499.7|182409.7|11
1734608050000|2024-12-19 11:34:10|182501.6|182411.6|182494.5|182404.5|182501.6|182411.6|182494.5|182404.5|8
1734608060000|2024-12-19 11:34:20|182493|182403|182484.9|182394.9|182494|182404|182477.5|182387.5|12
1734608070000|2024-12-19 11:34:30|182484.2|182394.2|182494.8|182404.8|182494.8|182404.8|182474.3|182384.3|15
1734608080000|2024-12-19 11:34:40|182492.8|182402.8|182488.4|182398.4|182493.5|182403.5|182487.9|182397.9|5
1734608090000|2024-12-19 11:34:50|182488.6|182398.6|182485.2|182395.2|182489.3|182399.3|182484.7|182394.7|11
1734608100000|2024-12-19 11:35:00|182481.5|182391.5|182506.2|182416.2|182506.2|182416.2|182481.5|182391.5|15
1734608110000|2024-12-19 11:35:10|182507|182417|182507.3|182417.3|182508|182418|182506.9|182416.9|9
1734608120000|2024-12-19 11:35:20|182507.5|182417.5|182508.5|182418.5|182508.5|182418.5|182505.6|182415.6|8
1734608130000|2024-12-19 11:35:30|182505.9|182415.9|182506.3|182416.3|182506.6|182416.6|182505.7|182415.7|8
1734608140000|2024-12-19 11:35:40|182505.8|182415.8|182510.1|182420.1|182510.9|182420.9|182505.7|182415.7|7
1734608150000|2024-12-19 11:35:50|182507.6|182417.6|182509.1|182419.1|182509.1|182419.1|182507.6|182417.6|4
1734608160000|2024-12-19 11:36:00|182509.6|182419.6|182509.4|182419.4|182509.6|182419.6|182509.1|182419.1|3
1734608170000|2024-12-19 11:36:10|182506.1|182416.1|182505.3|182415.3|182507.2|182417.2|182505.3|182415.3|6
1734608180000|2024-12-19 11:36:20|182507.3|182417.3|182509.3|182419.3|182509.3|182419.3|182506.4|182416.4|6
1734608190000|2024-12-19 11:36:30|182507.4|182417.4|182508.3|182418.3|182508.3|182418.3|182507.4|182417.4|3
1734608200000|2024-12-19 11:36:40|182508.1|182418.1|182506.2|182416.2|182508.1|182418.1|182504.7|182414.7|6
1734608210000|2024-12-19 11:36:50|182503.9|182413.9|182504.2|182414.2|182504.2|182414.2|182502.2|182412.2|6
1734608220000|2024-12-19 11:37:00|182504.9|182414.9|182506.5|182416.5|182506.5|182416.5|182504.6|182414.6|7
1734608230000|2024-12-19 11:37:10|182506.1|182416.1|182506.5|182416.5|182506.5|182416.5|182506.1|182416.1|2
1734608240000|2024-12-19 11:37:20|182506.2|182416.2|182506.5|182416.5|182506.5|182416.5|182506.2|182416.2|3
1734608250000|2024-12-19 11:37:30|182506.9|182416.9|182507.1|182417.1|182507.1|182417.1|182506.9|182416.9|2
1734608260000|2024-12-19 11:37:40|182507.4|182417.4|182508.1|182418.1|182511.4|182421.4|182507.4|182417.4|7
1734608270000|2024-12-19 11:37:50|182508.2|182418.2|182511.6|182421.6|182512.2|182422.2|182508|182418|7
1734608280000|2024-12-19 11:38:00|182511.8|182421.8|182509.4|182419.4|182511.8|182421.8|182505|182415|7
1734608290000|2024-12-19 11:38:10|182509.1|182419.1|182504|182414|182510.3|182420.3|182504|182414|6
1734608300000|2024-12-19 11:38:20|182503.8|182413.8|182493.4|182403.4|182504|182414|182491|182401|15
1734608310000|2024-12-19 11:38:30|182494.2|182404.2|182502.1|182412.1|182502.1|182412.1|182494.2|182404.2|9
1734608320000|2024-12-19 11:38:40|182502.4|182412.4|182501|182411|182502.9|182412.9|182499.7|182409.7|6
1734608330000|2024-12-19 11:38:50|182500.5|182410.5|182499.3|182409.3|182500.5|182410.5|182498.4|182408.4|8
1734608340000|2024-12-19 11:39:00|182499.5|182409.5|182495.6|182405.6|182500|182410|182494.4|182404.4|7
1734608350000|2024-12-19 11:39:10|182495.9|182405.9|182495.4|182405.4|182495.9|182405.9|182494.4|182404.4|3
1734608360000|2024-12-19 11:39:20|182496.6|182406.6|182515.3|182425.3|182515.8|182425.8|182465.1|182375.1|17
1734608370000|2024-12-19 11:39:30|182514.8|182424.8|182529.8|182439.8|182531.7|182441.7|182514.8|182424.8|14
1734608380000|2024-12-19 11:39:40|182529.3|182439.3|182535.9|182445.9|182536.2|182446.2|182529.3|182439.3|12
1734608390000|2024-12-19 11:39:50|182539|182449|182530.4|182440.4|182541.6|182451.6|182530.4|182440.4|13
1734608400000|2024-12-19 11:40:00|182529.9|182439.9|182524.9|182434.9|182529.9|182439.9|182517.6|182427.6|14
1734608410000|2024-12-19 11:40:10|182528|182438|182542.2|182452.2|182542.2|182452.2|182527.7|182437.7|14
1734608420000|2024-12-19 11:40:20|182542.1|182452.1|182541.9|182451.9|182542.4|182452.4|182541.9|182451.9|4
1734608430000|2024-12-19 11:40:30|182541.7|182451.7|182510.7|182420.7|182542.4|182452.4|182510.7|182420.7|12
1734608440000|2024-12-19 11:40:40|182511.2|182421.2|182504.5|182414.5|182511.4|182421.4|182504.5|182414.5|10
1734608450000|2024-12-19 11:40:50|182504.6|182414.6|182494.4|182404.4|182504.6|182414.6|182493.8|182403.8|14
1734608460000|2024-12-19 11:41:00|182495.1|182405.1|182508|182418|182508|182418|182495.1|182405.1|9
1734608470000|2024-12-19 11:41:10|182507.3|182417.3|182518.2|182428.2|182519|182429|182507.3|182417.3|10
1734608480000|2024-12-19 11:41:20|182518.1|182428.1|182521.6|182431.6|182521.6|182431.6|182518.1|182428.1|4
1734608490000|2024-12-19 11:41:30|182519.6|182429.6|182524.1|182434.1|182524.3|182434.3|182519.6|182429.6|5
1734608500000|2024-12-19 11:41:40|182524.3|182434.3|182546.6|182456.6|182549.1|182459.1|182524.3|182434.3|12
1734608510000|2024-12-19 11:41:50|182546.5|182456.5|182554.9|182464.9|182554.9|182464.9|182546.5|182456.5|4
1734608520000|2024-12-19 11:42:00|182553.9|182463.9|182551.9|182461.9|182553.9|182463.9|182550.1|182460.1|13
1734608530000|2024-12-19 11:42:10|182553.4|182463.4|182573.6|182483.6|182575.2|182485.2|182552|182462|14
1734608540000|2024-12-19 11:42:20|182573.9|182483.9|182571.6|182481.6|182575.3|182485.3|182571.6|182481.6|20
1734608550000|2024-12-19 11:42:30|182572.1|182482.1|182573.5|182483.5|182573.8|182483.8|182570.4|182480.4|7
1734608560000|2024-12-19 11:42:40|182574.3|182484.3|182573.1|182483.1|182576|182486|182573.1|182483.1|11
1734608570000|2024-12-19 11:42:50|182573.5|182483.5|182570.3|182480.3|182574.5|182484.5|182569.7|182479.7|9
1734608580000|2024-12-19 11:43:00|182570.6|182480.6|182569.3|182479.3|182572.1|182482.1|182569.2|182479.2|15
1734608590000|2024-12-19 11:43:10|182568.6|182478.6|182568.9|182478.9|182568.9|182478.9|182565.2|182475.2|10
1734608600000|2024-12-19 11:43:20|182567.9|182477.9|182548.4|182458.4|182567.9|182477.9|182545.9|182455.9|13
1734608610000|2024-12-19 11:43:30|182547.5|182457.5|182544.4|182454.4|182549.2|182459.2|182544.4|182454.4|15
1734608620000|2024-12-19 11:43:40|182544.9|182454.9|182544.5|182454.5|182544.9|182454.9|182544.3|182454.3|4
1734608630000|2024-12-19 11:43:50|182544.7|182454.7|182548.2|182458.2|182548.3|182458.3|182544.7|182454.7|3
1734608640000|2024-12-19 11:44:00|182549.5|182459.5|182549.7|182459.7|182550.5|182460.5|182548.1|182458.1|6
1734608650000|2024-12-19 11:44:10|182550.5|182460.5|182549.8|182459.8|182550.5|182460.5|182549.7|182459.7|3
1734608660000|2024-12-19 11:44:20|182548.7|182458.7|182550.5|182460.5|182551.5|182461.5|182548.7|182458.7|6
1734608670000|2024-12-19 11:44:30|182550.3|182460.3|182571.7|182481.7|182571.7|182481.7|182548.6|182458.6|14
1734608680000|2024-12-19 11:44:40|182572.7|182482.7|182573.7|182483.7|182573.7|182483.7|182571.7|182481.7|5
1734608690000|2024-12-19 11:44:50|182575.4|182485.4|182586|182496|182586.3|182496.3|182574.1|182484.1|6
1734608700000|2024-12-19 11:45:00|182584.2|182494.2|182588.5|182498.5|182588.7|182498.7|182584.2|182494.2|4
1734608710000|2024-12-19 11:45:10|182589|182499|182583.3|182493.3|182589|182499|182583.3|182493.3|7
1734608720000|2024-12-19 11:45:20|182572.4|182482.4|182574.5|182484.5|182575.7|182485.7|182572.2|182482.2|13
1734608730000|2024-12-19 11:45:30|182575.6|182485.6|182577.9|182487.9|182577.9|182487.9|182575.6|182485.6|4
1734608740000|2024-12-19 11:45:40|182579.7|182489.7|182579.2|182489.2|182584.7|182494.7|182579|182489|10
1734608750000|2024-12-19 11:45:50|182577.5|182487.5|182573.1|182483.1|182578.1|182488.1|182572.9|182482.9|8
1734608760000|2024-12-19 11:46:00|182573.6|182483.6|182566|182476|182573.6|182483.6|182566|182476|6
1734608770000|2024-12-19 11:46:10|182572.4|182482.4|182572.1|182482.1|182572.7|182482.7|182571.9|182481.9|6
1734608780000|2024-12-19 11:46:20|182572.3|182482.3|182572.3|182482.3|182572.3|182482.3|182572.3|182482.3|1
1734608790000|2024-12-19 11:46:30|182577.4|182487.4|182584.5|182494.5|182584.8|182494.8|182576.8|182486.8|16
1734608800000|2024-12-19 11:46:40|182586.3|182496.3|182581|182491|182588|182498|182580.8|182490.8|4
1734608810000|2024-12-19 11:46:50|182583.4|182493.4|182589.4|182499.4|182589.4|182499.4|182583.4|182493.4|7
1734608820000|2024-12-19 11:47:00|182585.8|182495.8|182582.1|182492.1|182589.8|182499.8|182582.1|182492.1|8
1734608830000|2024-12-19 11:47:10|182585.5|182495.5|182591.3|182501.3|182591.3|182501.3|182585.5|182495.5|7
1734608840000|2024-12-19 11:47:20|182592.3|182502.3|182593.2|182503.2|182593.2|182503.2|182592.3|182502.3|4
1734608850000|2024-12-19 11:47:30|182592.8|182502.8|182591.8|182501.8|182594.4|182504.4|182591.8|182501.8|10
1734608860000|2024-12-19 11:47:40|182592.9|182502.9|182592|182502|182594.7|182504.7|182591.5|182501.5|9
1734608870000|2024-12-19 11:47:50|182594.2|182504.2|182605.1|182515.1|182605.1|182515.1|182594.2|182504.2|13
1734608880000|2024-12-19 11:48:00|182603.6|182513.6|182621.9|182531.9|182621.9|182531.9|182600.9|182510.9|9
1734608890000|2024-12-19 11:48:10|182622.1|182532.1|182624|182534|182625|182535|182622.1|182532.1|5
1734608900000|2024-12-19 11:48:20|182625|182535|182625.4|182535.4|182642.7|182552.7|182622.7|182532.7|13
1734608910000|2024-12-19 11:48:30|182626.1|182536.1|182624.1|182534.1|182634|182544|182624.1|182534.1|12
1734608920000|2024-12-19 11:48:40|182624.8|182534.8|182637.6|182547.6|182639.9|182549.9|182624.8|182534.8|16
1734608930000|2024-12-19 11:48:50|182635.7|182545.7|182644.3|182554.3|182644.3|182554.3|182632.8|182542.8|7
1734608940000|2024-12-19 11:49:00|182645.9|182555.9|182646|182556|182660.9|182570.9|182645.5|182555.5|14
1734608950000|2024-12-19 11:49:10|182645.5|182555.5|182640.6|182550.6|182645.5|182555.5|182620.5|182530.5|14
1734608960000|2024-12-19 11:49:20|182641.1|182551.1|182638.1|182548.1|182641.6|182551.6|182638.1|182548.1|6
1734608970000|2024-12-19 11:49:30|182626.2|182536.2|182612.1|182522.1|182626.4|182536.4|182612.1|182522.1|13
1734608980000|2024-12-19 11:49:40|182611.8|182521.8|182601.8|182511.8|182619.8|182529.8|182601.8|182511.8|17
1734608990000|2024-12-19 11:49:50|182606.5|182516.5|182604.6|182514.6|182615.4|182525.4|182604.6|182514.6|13
1734609000000|2024-12-19 11:50:00|182592.4|182502.4|182607.1|182517.1|182607.9|182517.9|182590.1|182500.1|13
1734609010000|2024-12-19 11:50:10|182604.9|182514.9|182603|182513|182604.9|182514.9|182596.7|182506.7|13
1734609020000|2024-12-19 11:50:20|182604.8|182514.8|182585.6|182495.6|182604.8|182514.8|182585.6|182495.6|13
1734609030000|2024-12-19 11:50:30|182581.4|182491.4|182582|182492|182589.9|182499.9|182578.4|182488.4|12
1734609040000|2024-12-19 11:50:40|182578.3|182488.3|182577.2|182487.2|182581.7|182491.7|182577.2|182487.2|9
1734609050000|2024-12-19 11:50:50|182578.4|182488.4|182594.4|182504.4|182594.4|182504.4|182577.1|182487.1|12
1734609060000|2024-12-19 11:51:00|182596.6|182506.6|182599.5|182509.5|182600.1|182510.1|182596.6|182506.6|12
1734609070000|2024-12-19 11:51:10|182595.8|182505.8|182588|182498|182596.4|182506.4|182586.5|182496.5|10
1734609080000|2024-12-19 11:51:20|182587|182497|182594.2|182504.2|182594.7|182504.7|182586.9|182496.9|11
1734609090000|2024-12-19 11:51:30|182596|182506|182590|182500|182596|182506|182590|182500|10
1734609100000|2024-12-19 11:51:40|182590.5|182500.5|182594.8|182504.8|182594.8|182504.8|182589.9|182499.9|8
1734609110000|2024-12-19 11:51:50|182594.9|182504.9|182598.8|182508.8|182602.1|182512.1|182594.9|182504.9|13
1734609120000|2024-12-19 11:52:00|182598.6|182508.6|182594.2|182504.2|182598.6|182508.6|182589.4|182499.4|9
1734609130000|2024-12-19 11:52:10|182596.7|182506.7|182597|182507|182597|182507|182590.3|182500.3|13
1734609140000|2024-12-19 11:52:20|182603.4|182513.4|182635.8|182545.8|182635.8|182545.8|182603.4|182513.4|13
1734609150000|2024-12-19 11:52:30|182650.5|182560.5|182649|182559|182650.5|182560.5|182647|182557|7
1734609160000|2024-12-19 11:52:40|182648.2|182558.2|182655.5|182565.5|182655.5|182565.5|182648.2|182558.2|10
1734609170000|2024-12-19 11:52:50|182654.2|182564.2|182654|182564|182655|182565|182654|182564|7
1734609180000|2024-12-19 11:53:00|182653|182563|182674.7|182584.7|182674.7|182584.7|182649.3|182559.3|12
1734609190000|2024-12-19 11:53:10|182677.5|182587.5|182677.1|182587.1|182679|182589|182677.1|182587.1|4
1734609200000|2024-12-19 11:53:20|182680.4|182590.4|182686.2|182596.2|182686.2|182596.2|182680.4|182590.4|6
1734609210000|2024-12-19 11:53:30|182686|182596|182693|182603|182700.3|182610.3|182685.5|182595.5|15
1734609220000|2024-12-19 11:53:40|182695.9|182605.9|182693.5|182603.5|182698.5|182608.5|182693.5|182603.5|7
1734609230000|2024-12-19 11:53:50|182693.7|182603.7|182720.6|182630.6|182723.1|182633.1|182693.7|182603.7|15
1734609240000|2024-12-19 11:54:00|182719.6|182629.6|182732.4|182642.4|182733.3|182643.3|182719.6|182629.6|9
1734609250000|2024-12-19 11:54:10|182734.4|182644.4|182755.8|182665.8|182757.9|182667.9|182732.7|182642.7|15
1734609260000|2024-12-19 11:54:20|182755.5|182665.5|182758.7|182668.7|182758.7|182668.7|182754.5|182664.5|12
1734609270000|2024-12-19 11:54:30|182759.7|182669.7|182810.3|182720.3|182817.6|182727.6|182759.7|182669.7|16
1734609280000|2024-12-19 11:54:40|182810|182720|182851.2|182761.2|182852.9|182762.9|182810|182720|15
1734609290000|2024-12-19 11:54:50|182851.7|182761.7|182863.4|182773.4|182863.4|182773.4|182851.7|182761.7|8
1734609300000|2024-12-19 11:55:00|182863.3|182773.3|182849.5|182759.5|182874.1|182773.4|182849.2|182744.1|9
1734609310000|2024-12-19 11:55:10|182849.2|182759.2|182866.3|182736.3|182866.3|182764.3|182847.2|182732.6|21
1734609320000|2024-12-19 11:55:20|182867.8|182737.8|182867.9|182737.9|182869.7|182739.7|182867.8|182737.8|7
1734609330000|2024-12-19 11:55:30|182866|182736|182871.1|182741.1|182871.1|182741.1|182866|182736|7
1734609340000|2024-12-19 11:55:40|182869.8|182739.8|182870.1|182740.1|182871.4|182741.4|182869.6|182739.6|10
1734609350000|2024-12-19 11:55:50|182869.3|182739.3|182866.7|182736.7|182869.4|182739.4|182866.7|182736.7|7
1734609360000|2024-12-19 11:56:00|182865.2|182735.2|182862.6|182732.6|182865.2|182735.2|182862.1|182732.1|8
1734609370000|2024-12-19 11:56:10|182859.5|182729.5|182861.2|182731.2|182861.3|182731.3|182859.1|182729.1|6
1734609380000|2024-12-19 11:56:20|182861.7|182731.7|182844.4|182714.4|182861.7|182731.7|182843.6|182713.6|15
1734609390000|2024-12-19 11:56:30|182842.8|182712.8|182831.7|182701.7|182844.4|182714.4|182831.7|182701.7|19
1734609400000|2024-12-19 11:56:40|182831.4|182701.4|182819.3|182689.3|182831.4|182701.4|182817.3|182687.3|13
1734609410000|2024-12-19 11:56:50|182819.5|182689.5|182795.8|182705.8|182822.8|182712.6|182792.8|182689|12
1734609420000|2024-12-19 11:57:00|182794.3|182704.3|182765.2|182675.2|182794.3|182704.3|182765.2|182675.2|20
1734609430000|2024-12-19 11:57:10|182764.5|182674.5|182760|182670|182764.5|182674.5|182759.3|182669.3|6
1734609440000|2024-12-19 11:57:20|182759.6|182669.6|182759.3|182669.3|182761.8|182671.8|182758.2|182668.2|12
1734609450000|2024-12-19 11:57:30|182754.6|182664.6|182758.3|182668.3|182758.3|182668.3|182754.6|182664.6|10
1734609460000|2024-12-19 11:57:40|182758.5|182668.5|182758.9|182668.9|182760.5|182670.5|182758|182668|17
1734609470000|2024-12-19 11:57:50|182759.3|182669.3|182759.1|182669.1|182759.3|182669.3|182759.1|182669.1|2
1734609480000|2024-12-19 11:58:00|182761.3|182671.3|182760.5|182670.5|182761.3|182671.3|182760.5|182670.5|4
1734609490000|2024-12-19 11:58:10|182761.5|182671.5|182758.2|182668.2|182761.5|182671.5|182758.2|182668.2|5
1734609500000|2024-12-19 11:58:20|182758|182668|182758.1|182668.1|182758.1|182668.1|182758|182668|2
1734609510000|2024-12-19 11:58:30|182757.9|182667.9|182758.6|182668.6|182758.6|182668.6|182757.8|182667.8|4
1734609520000|2024-12-19 11:58:40|182758.7|182668.7|182758.9|182668.9|182758.9|182668.9|182758.7|182668.7|4
1734609530000|2024-12-19 11:58:50|182758.8|182668.8|182758.9|182668.9|182758.9|182668.9|182758.7|182668.7|4
1734609540000|2024-12-19 11:59:00|182758.2|182668.2|182758.4|182668.4|182758.4|182668.4|182757|182667|3
1734609550000|2024-12-19 11:59:10|182756.8|182666.8|182756.9|182666.9|182757.5|182667.5|182756.8|182666.8|4
1734609560000|2024-12-19 11:59:20|182756.8|182666.8|182775.7|182645.7|182776.8|182666.8|182756.8|182645.7|3
1734609570000|2024-12-19 11:59:30|182771.6|182641.6|182776.6|182646.6|182776.6|182646.6|182771.6|182641.6|2
1734609580000|2024-12-19 11:59:40|182776|182646|182776.4|182646.4|182776.6|182646.6|182775.2|182645.2|4
1734609590000|2024-12-19 11:59:50|182777.3|182647.3|182776.4|182646.4|182777.3|182647.3|182776.1|182646.1|4
1734609600000|2024-12-19 12:00:00|182768.6|182638.6|182813.7|182683.7|182820.6|182690.6|182768.6|182638.6|31
1734609610000|2024-12-19 12:00:10|182813.5|182683.5|182812.1|182682.1|182816.3|182686.3|182811|182681|17
1734609620000|2024-12-19 12:00:20|182809.9|182679.9|182808.4|182678.4|182813.4|182683.4|182807.5|182677.5|13
1734609630000|2024-12-19 12:00:30|182807.8|182677.8|182784.1|182654.1|182814.7|182684.7|182782.2|182652.2|15
1734609640000|2024-12-19 12:00:40|182783|182653|182776.3|182646.3|182795.7|182665.7|182776.2|182646.2|20
1734609650000|2024-12-19 12:00:50|182777.5|182647.5|182774.1|182644.1|182777.5|182647.5|182772.8|182642.8|18
1734609660000|2024-12-19 12:01:00|182774.5|182644.5|182775.5|182645.5|182779.2|182649.2|182772.4|182642.4|16
1734609670000|2024-12-19 12:01:10|182776|182646|182776.4|182646.4|182777.2|182647.2|182772.8|182642.8|17
1734609680000|2024-12-19 12:01:20|182776.2|182646.2|182777.8|182647.8|182778.6|182648.6|182772.7|182642.7|13
1734609690000|2024-12-19 12:01:30|182774.3|182644.3|182785.1|182655.1|182787.5|182657.5|182774.3|182644.3|22
1734609700000|2024-12-19 12:01:40|182773|182643|182784.3|182654.3|182795.6|182665.6|182773|182643|15
1734609710000|2024-12-19 12:01:50|182783.4|182653.4|182765.1|182635.1|182783.4|182653.4|182764.9|182634.9|12
1734609720000|2024-12-19 12:02:00|182765.3|182635.3|182775.5|182645.5|182776|182646|182765.3|182635.3|12
1734609730000|2024-12-19 12:02:10|182780.4|182650.4|182771.7|182641.7|182784.1|182654.1|182771.7|182641.7|17
1734609740000|2024-12-19 12:02:20|182771.9|182641.9|182766|182636|182772.3|182642.3|182766|182636|6
1734609750000|2024-12-19 12:02:30|182762.5|182632.5|182762.7|182632.7|182769.7|182639.7|182762.5|182632.5|8
1734609760000|2024-12-19 12:02:40|182762.4|182632.4|182761.2|182631.2|182762.4|182632.4|182761.2|182631.2|2
1734609770000|2024-12-19 12:02:50|182762.4|182632.4|182768.6|182638.6|182768.6|182638.6|182760.6|182630.6|8
1734609780000|2024-12-19 12:03:00|182765.4|182635.4|182742.2|182612.2|182765.4|182635.4|182702|182572|35
1734609790000|2024-12-19 12:03:10|182733.6|182603.6|182749|182619|182757.7|182627.7|182729.9|182599.9|24
1734609800000|2024-12-19 12:03:20|182756.9|182626.9|182775.6|182645.6|182775.6|182645.6|182756.9|182626.9|20
1734609810000|2024-12-19 12:03:30|182774.1|182644.1|182777.7|182647.7|182777.7|182647.7|182772.4|182642.4|15
1734609820000|2024-12-19 12:03:40|182781.5|182651.5|182766.7|182636.7|182801.3|182671.3|182766.7|182636.7|25
1734609830000|2024-12-19 12:03:50|182766.4|182636.4|182764.5|182634.5|182766.4|182636.4|182761.6|182631.6|16
1734609840000|2024-12-19 12:04:00|182764.1|182634.1|182757.3|182627.3|182764.1|182634.1|182757.3|182627.3|13
1734609850000|2024-12-19 12:04:10|182756.9|182626.9|182758.6|182628.6|182758.6|182628.6|182755.5|182625.5|12
1734609860000|2024-12-19 12:04:20|182758.1|182628.1|182760.1|182630.1|182760.9|182630.9|182756.4|182626.4|11
1734609870000|2024-12-19 12:04:30|182759.8|182629.8|182783.1|182653.1|182783.8|182653.8|182759.8|182629.8|20
1734609880000|2024-12-19 12:04:40|182784.4|182654.4|182784.4|182654.4|182789.3|182659.3|182782.7|182652.7|16
1734609890000|2024-12-19 12:04:50|182784.2|182654.2|182782.4|182652.4|182784.4|182654.4|182779.5|182649.5|15
1734609900000|2024-12-19 12:05:00|182782.7|182652.7|182777.1|182647.1|182782.7|182652.7|182773.8|182643.8|11
1734609910000|2024-12-19 12:05:10|182779.2|182649.2|182811.8|182681.8|182812.3|182682.3|182779|182649|17
1734609920000|2024-12-19 12:05:20|182813.6|182683.6|182812.4|182682.4|182826.2|182696.2|182807.1|182677.1|24
1734609930000|2024-12-19 12:05:30|182812.6|182682.6|182817|182687|182817.2|182687.2|182812.6|182682.6|8
1734609940000|2024-12-19 12:05:40|182816.2|182686.2|182821.7|182691.7|182836.1|182706.1|182816.2|182686.2|16
1734609950000|2024-12-19 12:05:50|182821|182691|182807.5|182677.5|182821.8|182691.8|182789.3|182659.3|26
1734609960000|2024-12-19 12:06:00|182806.8|182676.8|182812.5|182682.5|182817.1|182687.1|182806.8|182676.8|10
1734609970000|2024-12-19 12:06:10|182800.7|182670.7|182802.2|182672.2|182815|182685|182797.1|182667.1|16
1734609980000|2024-12-19 12:06:20|182801.2|182671.2|182798.3|182668.3|182805.5|182675.5|182798.3|182668.3|10
1734609990000|2024-12-19 12:06:30|182797.2|182667.2|182799.3|182669.3|182799.3|182669.3|182796.1|182666.1|15
1734610000000|2024-12-19 12:06:40|182798.8|182668.8|182788.8|182658.8|182799.7|182669.7|182783.1|182653.1|11
1734610010000|2024-12-19 12:06:50|182789|182659|182800|182670|182802.3|182672.3|182788.1|182658.1|18
1734610020000|2024-12-19 12:07:00|182800.4|182670.4|182805.1|182675.1|182806.4|182676.4|182799.6|182669.6|13
1734610030000|2024-12-19 12:07:10|182805|182675|182823.2|182664.8|182823.2|182677.8|182805|182661.8|16
1734610040000|2024-12-19 12:07:20|182823.4|182664.9|182824|182659.3|182825.2|182666.2|182821.7|182654.2|16
1734610050000|2024-12-19 12:07:30|182809.2|182679.2|182829.3|182635.1|182829.3|182679.2|182808.7|182629|16
1734610060000|2024-12-19 12:07:40|182812.9|182646|182814.5|182645.5|182819.9|182646.9|182812|182636.4|10
1734610070000|2024-12-19 12:07:50|182819.9|182644.9|182821.4|182629.1|182829.4|182644.9|182812.8|182625.1|10
1734610080000|2024-12-19 12:08:00|182817.9|182630.8|182811.5|182659|182821.3|182659|182810.5|182624.4|18
1734610090000|2024-12-19 12:08:10|182802|182672|182813.5|182655.7|182815.7|182672|182802|182653.9|9
1734610100000|2024-12-19 12:08:20|182815|182646.9|182835.2|182705.2|182849|182705.2|182815|182646.9|17
1734610110000|2024-12-19 12:08:30|182832.9|182702.9|182875.4|182745.4|182891.7|182745.4|182829.6|182686.5|6
1734610120000|2024-12-19 12:08:40|182900.5|182721.7|182881|182751|182902.2|182751|182878.2|182721.1|19
1734610130000|2024-12-19 12:08:50|182880.3|182750.3|182890.2|182730.3|182891.3|182751|182879.7|182729.9|15
1734610140000|2024-12-19 12:09:00|182897.1|182729.9|182891.2|182719.6|182900.5|182729.9|182890.2|182716.3|13
1734610150000|2024-12-19 12:09:10|182891.4|182719.5|182894.2|182727.6|182894.2|182733|182888|182719.5|7
1734610160000|2024-12-19 12:09:20|182890.1|182736.1|182894.5|182732.3|182896.5|182737.3|182889.7|182732.3|13
1734610170000|2024-12-19 12:09:30|182893.8|182732.5|182893.6|182718|182897.8|182739.2|182892.8|182717.5|12
1734610180000|2024-12-19 12:09:40|182894.1|182718.2|182871.6|182741.6|182894.6|182741.6|182871.6|182717.4|4
1734610190000|2024-12-19 12:09:50|182870.5|182740.5|182900.3|182724|182900.3|182740.5|182870.5|182717|15
1734610200000|2024-12-19 12:10:00|182896|182720.5|182896.4|182735.8|182900.3|182737|182889.8|182718.1|14
1734610210000|2024-12-19 12:10:10|182893.5|182741.6|182906.8|182776.8|182920.9|182777.1|182893.5|182741.6|11
1734610220000|2024-12-19 12:10:20|182905|182775|182920.8|182766.9|182925.1|182775|182905|182766.9|3
1734610230000|2024-12-19 12:10:30|182920.3|182766.3|182912|182782|182926.4|182782.3|182911.9|182766.3|6
1734610240000|2024-12-19 12:10:40|182908.1|182778.1|182900.6|182770.6|182929.5|182799.5|182900.6|182770.6|16
1734610250000|2024-12-19 12:10:50|182897.8|182767.8|182897.6|182767.6|182920.9|182785.2|182895.9|182765.9|19
1734610260000|2024-12-19 12:11:00|182897.1|182767.1|182899|182769|182899|182769|182881.7|182751.7|12
1734610270000|2024-12-19 12:11:10|182895.1|182765.1|182920.8|182790.8|182932.2|182791.3|182894.2|182754.3|28
1734610280000|2024-12-19 12:11:20|182920.1|182790.1|182921|182763.7|182936.6|182791.3|182898.2|182760.8|19
1734610290000|2024-12-19 12:11:30|182906.7|182769|182923.6|182768.2|182923.6|182778.8|182906.2|182765.4|9
1734610300000|2024-12-19 12:11:40|182928.9|182777.9|182904|182774|182932.9|182791.7|182904|182774|13
1734610310000|2024-12-19 12:11:50|182905.8|182775.8|182960.3|182752.4|182963.6|182775.8|182905.8|182738.5|17
1734610320000|2024-12-19 12:12:00|182942.1|182759.9|182954.1|182760.7|182963.4|182764.2|182942.1|182749.9|11
1734610330000|2024-12-19 12:12:10|182947.8|182743.8|182961|182731.7|182963.1|182745.8|182945.9|182731.5|13
1734610340000|2024-12-19 12:12:20|182953.6|182735.7|182934.3|182731.6|182963.3|182735.7|182927.7|182722.4|12
1734610350000|2024-12-19 12:12:30|182933.7|182732.1|182911.2|182708.6|182940|182732.1|182909.1|182705|18
1734610360000|2024-12-19 12:12:40|182911.8|182707.4|182914|182705.1|182914|182709.2|182905.4|182705.1|6
1734610370000|2024-12-19 12:12:50|182913|182746.8|182876.7|182746.7|182913|182746.8|182876.7|182746.7|3
1734610380000|2024-12-19 12:13:00|182914.1|182702.8|182920.9|182727.2|182936.5|182727.2|182880.3|182675.8|23
1734610390000|2024-12-19 12:13:10|182937.1|182715.7|182936|182727.5|182938|182747.4|182925.9|182715.7|16
1734610400000|2024-12-19 12:13:20|182937.1|182725.8|182955.8|182742.5|182955.8|182742.9|182935.4|182723.9|8
1734610410000|2024-12-19 12:13:30|182959.8|182733|182960.2|182755.4|182965.8|182756.4|182953|182731|19
1734610420000|2024-12-19 12:13:40|182953.6|182758.5|182955.9|182753.3|182955.9|182760.8|182951.8|182753.3|6
1734610430000|2024-12-19 12:13:50|183011|182796.3|182949.7|182783.1|183011|182796.3|182949.7|182780.3|16
1734610440000|2024-12-19 12:14:00|182949.2|182785.8|182947.3|182784.8|182949.2|182785.8|182947.3|182784.8|6
1734610450000|2024-12-19 12:14:10|182946|182782.5|182944.9|182782.7|182946|182782.7|182944.9|182782.5|3
1734610460000|2024-12-19 12:14:20|182926.6|182796.6|182945.1|182783.7|182945.7|182796.6|182926.6|182782.7|10
1734610470000|2024-12-19 12:14:30|182941.1|182780.1|182945.3|182782.5|182945.6|182784.1|182941.1|182780.1|6
1734610480000|2024-12-19 12:14:40|182926.8|182796.8|182934.9|182783.2|182946.7|182800.9|182926.8|182778.9|15
1734610490000|2024-12-19 12:14:50|182922.5|182792.5|183011.1|182851.4|183016.1|182865.7|182922.5|182792.5|19
1734610500000|2024-12-19 12:15:00|182993.3|182863.3|182981.3|182851.3|182993.3|182863.3|182977.7|182839.1|21
1734610510000|2024-12-19 12:15:10|182981|182851|182969.4|182839.4|182981|182851|182969.4|182839.4|19
1734610520000|2024-12-19 12:15:20|182965.1|182835.1|182932.2|182802.2|182965.1|182835.1|182931.9|182801.9|16
1734610530000|2024-12-19 12:15:30|182932.7|182802.7|182944.5|182814.5|182948.3|182818.3|182919.1|182789.1|15
1734610540000|2024-12-19 12:15:40|182944.2|182814.2|182961.7|182831.7|182961.7|182831.7|182944.2|182814.2|6
1734610550000|2024-12-19 12:15:50|182960.2|182830.2|182948.3|182818.3|182960.7|182830.7|182948.3|182818.3|12
1734610560000|2024-12-19 12:16:00|182948.9|182818.9|182948.3|182818.3|182949.5|182819.5|182948.3|182818.3|8
1734610570000|2024-12-19 12:16:10|182948.1|182818.1|182946.3|182816.3|182949.2|182819.2|182945.2|182815.2|10
1734610580000|2024-12-19 12:16:20|182946.6|182816.6|182946.5|182816.5|182948.6|182818.6|182945.2|182815.2|10
1734610590000|2024-12-19 12:16:30|182947.5|182817.5|182933.7|182803.7|182947.6|182817.6|182933.7|182803.7|7
1734610600000|2024-12-19 12:16:40|182929.5|182799.5|182950.7|182820.7|182950.7|182820.7|182928|182798|15
1734610610000|2024-12-19 12:16:50|182948.4|182818.4|182955.4|182825.4|182957.3|182827.3|182945|182815|17
1734610620000|2024-12-19 12:17:00|182955.2|182825.2|182947|182817|182955.2|182825.2|182941.5|182811.5|12
1734610630000|2024-12-19 12:17:10|182945.5|182815.5|182947.8|182817.8|182960.8|182830.8|182945.5|182815.5|13
1734610640000|2024-12-19 12:17:20|182947.4|182817.4|182961.4|182831.4|182961.6|182831.6|182946.1|182816.1|12
1734610650000|2024-12-19 12:17:30|182962.2|182832.2|182948.2|182818.2|182963.8|182833.8|182948.2|182818.2|14
1734610660000|2024-12-19 12:17:40|182949.7|182819.7|182960.9|182830.9|182963.9|182833.9|182949.5|182819.5|15
1734610670000|2024-12-19 12:17:50|182960.2|182830.2|182947.6|182817.6|182960.2|182830.2|182947.5|182817.5|12
1734610680000|2024-12-19 12:18:00|182947.2|182817.2|182939.2|182809.2|182947.2|182817.2|182937.1|182807.1|14
1734610690000|2024-12-19 12:18:10|182939.1|182809.1|182926.1|182796.1|182941.7|182811.7|182926.1|182796.1|10
1734610700000|2024-12-19 12:18:20|182932.7|182802.7|182927|182797|182933.3|182803.3|182927|182797|8
1734610710000|2024-12-19 12:18:30|182924.5|182794.5|182922.2|182792.2|182924.5|182794.5|182922.2|182792.2|12
1734610720000|2024-12-19 12:18:40|182919.8|182789.8|182909.3|182779.3|182919.8|182789.8|182908.9|182778.9|6
1734610730000|2024-12-19 12:18:50|182905.3|182775.3|182888.3|182758.3|182905.3|182775.3|182885.9|182755.9|11
1734610740000|2024-12-19 12:19:00|182887.8|182757.8|182893.7|182763.7|182894.5|182764.5|182887.8|182757.8|17
1734610750000|2024-12-19 12:19:10|182896.4|182766.4|182913.5|182783.5|182923.7|182793.7|182895.9|182765.9|17
1734610760000|2024-12-19 12:19:20|182910|182780|182894.1|182764.1|182914.1|182784.1|182889.8|182759.8|13
1734610770000|2024-12-19 12:19:30|182906.3|182776.3|182896.8|182766.8|182911.7|182781.7|182896.8|182766.8|13
1734610780000|2024-12-19 12:19:40|182907.5|182777.5|182891.7|182761.7|182908.3|182778.3|182891.7|182761.7|12
1734610790000|2024-12-19 12:19:50|182886.9|182756.9|182871.4|182741.4|182887.1|182757.1|182871.1|182741.1|17
1734610800000|2024-12-19 12:20:00|182873.6|182743.6|182888|182758|182889.4|182759.4|182873.4|182743.4|12
1734610810000|2024-12-19 12:20:10|182883.7|182753.7|182902.3|182772.3|182903.1|182773.1|182877|182747|16
1734610820000|2024-12-19 12:20:20|182903.5|182773.5|182916.3|182786.3|182934.9|182804.9|182898.1|182768.1|12
1734610830000|2024-12-19 12:20:30|182918.3|182788.3|182896.2|182766.2|182928.4|182798.4|182896.2|182766.2|13
1734610840000|2024-12-19 12:20:40|182897.4|182767.4|182884.4|182754.4|182897.4|182767.4|182881.3|182751.3|20
1734610850000|2024-12-19 12:20:50|182889.3|182759.3|182946.7|182816.7|182947.1|182817.1|182889.3|182759.3|18
1734610860000|2024-12-19 12:21:00|182947.5|182817.5|182909.7|182779.7|182947.5|182817.5|182907.2|182777.2|30
1734610870000|2024-12-19 12:21:10|182908.2|182778.2|182928.3|182798.3|182932.4|182802.4|182908.2|182778.2|18
1734610880000|2024-12-19 12:21:20|182927.7|182797.7|182932.7|182802.7|182939.9|182809.9|182923|182793|17
1734610890000|2024-12-19 12:21:30|182925.9|182795.9|182940.3|182810.3|182940.8|182810.8|182925.9|182795.9|9
1734610900000|2024-12-19 12:21:40|182940.8|182810.8|182929.7|182799.7|182941.6|182811.6|182929.7|182799.7|14
1734610910000|2024-12-19 12:21:50|182924.3|182794.3|182934.9|182804.9|182935.2|182805.2|182918.4|182788.4|16
1734610920000|2024-12-19 12:22:00|182939.4|182809.4|182938.7|182808.7|182939.9|182809.9|182938.5|182808.5|6
1734610930000|2024-12-19 12:22:10|182939.4|182809.4|182945.6|182815.6|182946.1|182816.1|182939.4|182809.4|7
1734610940000|2024-12-19 12:22:20|182945.7|182815.7|182948.8|182818.8|182961.7|182831.7|182945.7|182815.7|29
1734610950000|2024-12-19 12:22:30|182951.3|182821.3|182954.5|182824.5|182954.5|182824.5|182947.4|182817.4|14
1734610960000|2024-12-19 12:22:40|182956.8|182826.8|182974|182844|182974.3|182844.3|182955.3|182825.3|12
1734610970000|2024-12-19 12:22:50|182975.9|182845.9|182997.1|182867.1|182997.2|182867.2|182974.4|182844.4|14
1734610980000|2024-12-19 12:23:00|182994.3|182864.3|182985.1|182855.1|182994.3|182864.3|182985.1|182855.1|6
1734610990000|2024-12-19 12:23:10|182985.6|182855.6|182974.2|182844.2|182985.6|182855.6|182974.2|182844.2|12
1734611000000|2024-12-19 12:23:20|182973.7|182843.7|182955.7|182825.7|182974.2|182844.2|182949.6|182819.6|14
1734611010000|2024-12-19 12:23:30|182955.2|182825.2|182966.1|182836.1|182967.2|182837.2|182955|182825|10
1734611020000|2024-12-19 12:23:40|182968|182838|182984.2|182854.2|182984.2|182854.2|182967|182837|14
1734611030000|2024-12-19 12:23:50|182985|182855|182986.2|182856.2|182988.4|182858.4|182985|182855|10
1734611040000|2024-12-19 12:24:00|183013.1|182883.1|183020.9|182890.9|183025.8|182895.8|183013.1|182883.1|20
1734611050000|2024-12-19 12:24:10|183020.2|182890.2|183001.1|182871.1|183020.5|182890.5|182997.8|182867.8|11
1734611060000|2024-12-19 12:24:20|183000.8|182870.8|182998.3|182868.3|183001.3|182871.3|182998|182868|11
1734611070000|2024-12-19 12:24:30|182998.6|182868.6|183009.9|182879.9|183012.4|182882.4|182998.6|182868.6|21
1734611080000|2024-12-19 12:24:40|183010.4|182880.4|183012.5|182882.5|183013.2|182883.2|183008.7|182878.7|12
1734611090000|2024-12-19 12:24:50|183014.5|182884.5|183021.7|182891.7|183022.2|182892.2|183014.3|182884.3|13
1734611100000|2024-12-19 12:25:00|183021.2|182891.2|183022.5|182892.5|183022.5|182892.5|183021.2|182891.2|3
1734611110000|2024-12-19 12:25:10|183021.8|182891.8|183018.3|182888.3|183021.8|182891.8|183011.8|182881.8|14
1734611120000|2024-12-19 12:25:20|183018.5|182888.5|183018|182888|183019.3|182889.3|183017.7|182887.7|6
1734611130000|2024-12-19 12:25:30|183017.5|182887.5|182991.3|182861.3|183018.8|182888.8|182991.3|182861.3|20
1734611140000|2024-12-19 12:25:40|182993|182863|182995.3|182865.3|182999.4|182869.4|182991.6|182861.6|21
1734611150000|2024-12-19 12:25:50|182994.8|182864.8|182993.1|182863.1|182994.8|182864.8|182992.1|182862.1|7
1734611160000|2024-12-19 12:26:00|182994.3|182864.3|182994.8|182864.8|182995|182865|182993.1|182863.1|8
1734611170000|2024-12-19 12:26:10|182994.6|182864.6|182991.6|182861.6|182994.6|182864.6|182991.1|182861.1|8
1734611180000|2024-12-19 12:26:20|182990.7|182860.7|182991.9|182861.9|182993.5|182863.5|182990.2|182860.2|10
1734611190000|2024-12-19 12:26:30|182991.4|182861.4|182995.7|182865.7|182997.4|182867.4|182991.3|182861.3|9
1734611200000|2024-12-19 12:26:40|182995.4|182865.4|183015.6|182885.6|183015.6|182885.6|182993.9|182863.9|17
1734611210000|2024-12-19 12:26:50|183016.1|182886.1|183014.9|182884.9|183016.3|182886.3|183014.1|182884.1|9
1734611220000|2024-12-19 12:27:00|183017.1|182887.1|183022.9|182892.9|183027.7|182897.7|183017.1|182887.1|12
1734611230000|2024-12-19 12:27:10|183025|182895|183031.9|182901.9|183031.9|182901.9|183019.4|182889.4|9
1734611240000|2024-12-19 12:27:20|183023.8|182893.8|183017.7|182887.7|183024.4|182894.4|183017.7|182887.7|12
1734611250000|2024-12-19 12:27:30|183015.3|182885.3|183012.1|182882.1|183016|182886|183011.9|182881.9|11
1734611260000|2024-12-19 12:27:40|183013.6|182883.6|183015.3|182885.3|183016.3|182886.3|183011.4|182881.4|13
1734611270000|2024-12-19 12:27:50|183013.6|182883.6|183031.7|182901.7|183032.3|182902.3|183013.6|182883.6|14
1734611280000|2024-12-19 12:28:00|183032.2|182902.2|183031.9|182901.9|183032.2|182902.2|183030.2|182900.2|9
1734611290000|2024-12-19 12:28:10|183032|182902|183041|182911|183042.9|182912.9|183032|182902|5
1734611300000|2024-12-19 12:28:20|183040.5|182910.5|183024.5|182894.5|183040.5|182910.5|183024.5|182894.5|13
1734611310000|2024-12-19 12:28:30|183026.1|182896.1|183015.5|182885.5|183026.1|182896.1|182980.3|182850.3|11
1734611320000|2024-12-19 12:28:40|183019.1|182889.1|183018.8|182888.8|183024.2|182894.2|183014.2|182884.2|15
1734611330000|2024-12-19 12:28:50|183020.2|182890.2|183026.8|182896.8|183026.8|182896.8|183019.4|182889.4|9
1734611340000|2024-12-19 12:29:00|183025.8|182895.8|183028.8|182898.8|183028.8|182898.8|183020.4|182890.4|10
1734611350000|2024-12-19 12:29:10|183028.5|182898.5|183033.8|182903.8|183033.8|182903.8|183028.5|182898.5|5
1734611360000|2024-12-19 12:29:20|183033.6|182903.6|183034.7|182904.7|183034.7|182904.7|183033.4|182903.4|4
1734611370000|2024-12-19 12:29:30|183034.1|182904.1|183031.5|182901.5|183034.1|182904.1|183031.5|182901.5|2
1734611380000|2024-12-19 12:29:40|183031|182901|183033.7|182903.7|183033.7|182903.7|183031|182901|6
1734611390000|2024-12-19 12:29:50|183034.2|182904.2|183037.6|182907.6|183040.8|182910.8|183034.2|182904.2|5
1734611400000|2024-12-19 12:30:00|183036.4|182906.4|183076.3|182946.3|183078.5|182948.5|183036.4|182906.4|12
1734611410000|2024-12-19 12:30:10|183078.6|182948.6|183084.7|182954.7|183084.7|182954.7|183076.7|182946.7|6
1734611420000|2024-12-19 12:30:20|183085|182955|183084.3|182954.3|183085|182955|183079.4|182949.4|4
1734611430000|2024-12-19 12:30:30|183084.6|182954.6|183082.1|182952.1|183089.3|182959.3|183082.1|182952.1|13
1734611440000|2024-12-19 12:30:40|183081.9|182951.9|183074.3|182944.3|183083.6|182953.6|183074.3|182944.3|6
1734611450000|2024-12-19 12:30:50|183075.6|182945.6|183055.3|182925.3|183075.9|182945.9|183055.3|182925.3|14
1734611460000|2024-12-19 12:31:00|183054.1|182924.1|183056.1|182926.1|183056.1|182926.1|183052.7|182922.7|10
1734611470000|2024-12-19 12:31:10|183057.5|182927.5|183137.7|183007.7|183145.2|183015.2|183056.5|182926.5|23
1734611480000|2024-12-19 12:31:20|183138|183008|183142.6|183012.6|183146.1|183016.1|183138|183008|19
1734611490000|2024-12-19 12:31:30|183142.7|183012.7|183139.3|183009.3|183142.7|183012.7|183139.3|183009.3|9
1734611500000|2024-12-19 12:31:40|183139.1|183009.1|183140.8|183010.8|183142.2|183012.2|183129.1|182999.1|14
1734611510000|2024-12-19 12:31:50|183140.7|183010.7|183139.1|183009.1|183140.7|183010.7|183137.5|183007.5|9
1734611520000|2024-12-19 12:32:00|183138.1|183008.1|183138.5|183008.5|183138.6|183008.6|183134.7|183004.7|6
1734611530000|2024-12-19 12:32:10|183138.3|183008.3|183182.8|183052.8|183186.3|183056.3|183138.3|183008.3|13
1734611540000|2024-12-19 12:32:20|183181.8|183051.8|183182.1|183052.1|183183.3|183053.3|183181.7|183051.7|10
1734611550000|2024-12-19 12:32:30|183182.6|183052.6|183183.5|183053.5|183183.5|183053.5|183182.6|183052.6|8
1734611560000|2024-12-19 12:32:40|183184.3|183054.3|183194.9|183064.9|183194.9|183064.9|183182.1|183052.1|7
1734611570000|2024-12-19 12:32:50|183196|183066|183215.8|183085.8|183217.5|183087.5|183196|183066|16
1734611580000|2024-12-19 12:33:00|183217.8|183087.8|183197.6|183067.6|183218.5|183088.5|183197.6|183067.6|17
1734611590000|2024-12-19 12:33:10|183194.4|183064.4|183154.5|183024.5|183200.4|183070.4|183149.9|183019.9|15
1734611600000|2024-12-19 12:33:20|183154.2|183024.2|183117.6|182987.6|183154.2|183024.2|183117.6|182987.6|5
1734611610000|2024-12-19 12:33:30|183117.9|182987.9|183108.6|182978.6|183117.9|182987.9|183108.6|182978.6|16
1734611620000|2024-12-19 12:33:40|183106.6|182976.6|183106.6|182976.6|183107.8|182977.8|183106.6|182976.6|8
1734611630000|2024-12-19 12:33:50|183107.1|182977.1|183092.9|182962.9|183107.8|182977.8|183069.5|182939.5|22
1734611640000|2024-12-19 12:34:00|183092.7|182962.7|183064.7|182934.7|183094|182964|183064.7|182934.7|21
1734611650000|2024-12-19 12:34:10|183064.4|182934.4|183053.1|182923.1|183064.4|182934.4|183053.1|182923.1|17
1734611660000|2024-12-19 12:34:20|183053|182923|183033.3|182903.3|183053|182923|183033.3|182903.3|6
1734611670000|2024-12-19 12:34:30|183033.1|182903.1|183012.5|182882.5|183033.1|182903.1|183012.5|182882.5|16
1734611680000|2024-12-19 12:34:40|183012.2|182882.2|183016.7|182886.7|183020.6|182890.6|183006.8|182876.8|16
1734611690000|2024-12-19 12:34:50|183017.8|182887.8|183015.6|182885.6|183017.8|182887.8|183015.6|182885.6|15
1734611700000|2024-12-19 12:35:00|183015.3|182885.3|183034.6|182904.6|183035.4|182905.4|183015.3|182885.3|19
1734611710000|2024-12-19 12:35:10|183037.7|182907.7|183040.8|182910.8|183042.7|182912.7|183037|182907|14
1734611720000|2024-12-19 12:35:20|183041.1|182911.1|183037.4|182907.4|183041.5|182911.5|183037.4|182907.4|10
1734611730000|2024-12-19 12:35:30|183037.2|182907.2|183012.8|182882.8|183037.2|182907.2|183012.8|182882.8|14
1734611740000|2024-12-19 12:35:40|183013|182883|183013.2|182883.2|183013.4|182883.4|183011.3|182881.3|7
1734611750000|2024-12-19 12:35:50|183012.7|182882.7|183016.3|182886.3|183016.6|182886.6|183012.7|182882.7|7
1734611760000|2024-12-19 12:36:00|183015.3|182885.3|183012.2|182882.2|183016.8|182886.8|183011.3|182881.3|16
1734611770000|2024-12-19 12:36:10|183011.8|182881.8|183012.9|182882.9|183013.3|182883.3|183008|182878|23
1734611780000|2024-12-19 12:36:20|183013.5|182883.5|183012.8|182882.8|183013.5|182883.5|183000|182870|16
1734611790000|2024-12-19 12:36:30|183013.2|182883.2|183015.9|182885.9|183018.8|182888.8|183013.2|182883.2|15
1734611800000|2024-12-19 12:36:40|183016.3|182886.3|183023.8|182893.8|183034.4|182904.4|183016.3|182886.3|16
1734611810000|2024-12-19 12:36:50|183031.6|182901.6|183016.7|182886.7|183031.6|182901.6|183015.9|182885.9|15
1734611820000|2024-12-19 12:37:00|183017.4|182887.4|183026.3|182896.3|183037.4|182907.4|183017|182887|15
1734611830000|2024-12-19 12:37:10|183025.8|182895.8|183010.5|182880.5|183030.6|182900.6|183010.5|182880.5|15
1734611840000|2024-12-19 12:37:20|183016.6|182886.6|183004|182874|183017|182887|183004|182874|16
1734611850000|2024-12-19 12:37:30|183003.8|182873.8|183005.2|182875.2|183005.2|182875.2|183003.3|182873.3|5
1734611860000|2024-12-19 12:37:40|183004.3|182874.3|182985.4|182855.4|183004.3|182874.3|182984.1|182854.1|10
1734611870000|2024-12-19 12:37:50|182985.3|182855.3|182986.2|182856.2|182988.9|182858.9|182985.1|182855.1|6
1734611880000|2024-12-19 12:38:00|182986.4|182856.4|183013.6|182883.6|183014.3|182884.3|182986.4|182856.4|20
1734611890000|2024-12-19 12:38:10|183009.7|182879.7|182985.3|182855.3|183009.7|182879.7|182981.6|182851.6|16
1734611900000|2024-12-19 12:38:20|182983.4|182853.4|183007.5|182877.5|183007.5|182877.5|182983.4|182853.4|18
1734611910000|2024-12-19 12:38:30|183010|182880|182992.6|182862.6|183010.2|182880.2|182989.6|182859.6|10
1734611920000|2024-12-19 12:38:40|182992.4|182862.4|183002.8|182872.8|183006|182876|182992.4|182862.4|6
1734611930000|2024-12-19 12:38:50|183003.6|182873.6|183011.7|182881.7|183011.7|182881.7|182983.2|182853.2|15
1734611940000|2024-12-19 12:39:00|183010.6|182880.6|183014.8|182884.8|183014.9|182884.9|183010.6|182880.6|12
1734611950000|2024-12-19 12:39:10|183013.6|182883.6|183014.4|182884.4|183015.3|182885.3|183013.5|182883.5|7
1734611960000|2024-12-19 12:39:20|183015.1|182885.1|183015.7|182885.7|183016.2|182886.2|183014.7|182884.7|8
1734611970000|2024-12-19 12:39:30|183016.1|182886.1|183015.8|182885.8|183016.4|182886.4|183015.8|182885.8|4
1734611980000|2024-12-19 12:39:40|183017.7|182887.7|183018|182888|183018|182888|183017.1|182887.1|6
1734611990000|2024-12-19 12:39:50|183017.6|182887.6|183010.1|182880.1|183017.8|182887.8|183009.5|182879.5|14
1734612000000|2024-12-19 12:40:00|183009.9|182879.9|182990.4|182860.4|183009.9|182879.9|182988.5|182858.5|20
1734612010000|2024-12-19 12:40:10|182988.6|182858.6|182990|182860|182990.8|182860.8|182977.5|182847.5|14
1734612020000|2024-12-19 12:40:20|182989.8|182859.8|183015.3|182885.3|183016|182886|182989.8|182859.8|23
1734612030000|2024-12-19 12:40:30|183015.4|182885.4|182990.4|182860.4|183019.1|182889.1|182989.7|182859.7|21
1734612040000|2024-12-19 12:40:40|182990.8|182860.8|182990.4|182860.4|182991.2|182861.2|182990.2|182860.2|9
1734612050000|2024-12-19 12:40:50|182991|182861|182998.5|182868.5|183003.9|182873.9|182989.9|182859.9|23
1734612060000|2024-12-19 12:41:00|182999.8|182869.8|183020.5|182890.5|183020.8|182890.8|182993.2|182863.2|15
1734612070000|2024-12-19 12:41:10|183020.9|182890.9|182998.1|182868.1|183020.9|182890.9|182994.8|182864.8|16
1734612080000|2024-12-19 12:41:20|182997.7|182867.7|182997.7|182867.7|182998.5|182868.5|182996.8|182866.8|15
1734612090000|2024-12-19 12:41:30|182998.1|182868.1|182996.5|182866.5|182999.2|182869.2|182995.8|182865.8|17
1734612100000|2024-12-19 12:41:40|182996.7|182866.7|182980.4|182850.4|182997.8|182867.8|182980.2|182850.2|15
1734612110000|2024-12-19 12:41:50|182980.5|182850.5|182960.7|182830.7|182984.1|182854.1|182960.4|182830.4|14
1734612120000|2024-12-19 12:42:00|182962|182832|182970.1|182840.1|182970.1|182840.1|182962|182832|5
1734612130000|2024-12-19 12:42:10|182963.2|182833.2|182973.6|182843.6|182974.5|182844.5|182963.2|182833.2|10
1734612140000|2024-12-19 12:42:20|182968.7|182838.7|182963.1|182833.1|182968.7|182838.7|182963|182833|6
1734612150000|2024-12-19 12:42:30|182962.8|182832.8|182962.9|182832.9|182963.1|182833.1|182961.8|182831.8|5
1734612160000|2024-12-19 12:42:40|182962.3|182832.3|182961.7|182831.7|182963.4|182833.4|182961.7|182831.7|5
1734612170000|2024-12-19 12:42:50|182962.8|182832.8|182962|182832|182963.7|182833.7|182962|182832|4
1734612180000|2024-12-19 12:43:00|182959|182829|182970.5|182840.5|182975.8|182845.8|182959|182829|10
1734612190000|2024-12-19 12:43:10|182974.3|182844.3|182971.9|182841.9|182974.5|182844.5|182971.9|182841.9|5
1734612200000|2024-12-19 12:43:20|182966.5|182836.5|182973.9|182843.9|182973.9|182843.9|182966.5|182836.5|6
1734612210000|2024-12-19 12:43:30|182973.5|182843.5|182972|182842|182973.6|182843.6|182963.6|182833.6|6
1734612220000|2024-12-19 12:43:40|182973.7|182843.7|182991.8|182861.8|183020.7|182890.7|182973.7|182843.7|14
1734612230000|2024-12-19 12:43:50|182994|182864|183000.6|182870.6|183006.9|182876.9|182994|182864|16
1734612240000|2024-12-19 12:44:00|183000.8|182870.8|182996.7|182866.7|183000.8|182870.8|182995.1|182865.1|11
1734612250000|2024-12-19 12:44:10|182996.4|182866.4|183018.1|182888.1|183018.9|182888.9|182996.4|182866.4|20
1734612260000|2024-12-19 12:44:20|183019.4|182889.4|183017.7|182887.7|183020.2|182890.2|183016.4|182886.4|8
1734612270000|2024-12-19 12:44:30|183019|182889|183019|182889|183019.8|182889.8|183016|182886|10
1734612280000|2024-12-19 12:44:40|183019.6|182889.6|183021.9|182891.9|183021.9|182891.9|183019|182889|9
1734612290000|2024-12-19 12:44:50|183021.2|182891.2|183036.6|182906.6|183038.6|182908.6|183020.7|182890.7|13
1734612300000|2024-12-19 12:45:00|183036.4|182906.4|183036.5|182906.5|183040.9|182910.9|183030.7|182900.7|16
1734612310000|2024-12-19 12:45:10|183038.9|182908.9|183041.1|182911.1|183042.1|182912.1|183035.7|182905.7|17
1734612320000|2024-12-19 12:45:20|183041.4|182911.4|183031.8|182901.8|183041.4|182911.4|183028.2|182898.2|12
1734612330000|2024-12-19 12:45:30|183034.3|182904.3|182996.1|182866.1|183039.4|182909.4|182996.1|182866.1|23
1734612340000|2024-12-19 12:45:40|182996.4|182866.4|183003.5|182873.5|183013.3|182883.3|182996.4|182866.4|21
1734612350000|2024-12-19 12:45:50|183001.5|182871.5|182993.2|182863.2|183002.3|182872.3|182992.4|182862.4|16
1734612360000|2024-12-19 12:46:00|182993.6|182863.6|183003.2|182873.2|183003.2|182873.2|182993.3|182863.3|9
1734612370000|2024-12-19 12:46:10|183003.3|182873.3|183016.1|182886.1|183016.1|182886.1|182999.1|182869.1|17
1734612380000|2024-12-19 12:46:20|183015.8|182885.8|182998.5|182868.5|183016.9|182886.9|182998.5|182868.5|17
1734612390000|2024-12-19 12:46:30|182998|182868|182994|182864|182998|182868|182994|182864|11
1734612400000|2024-12-19 12:46:40|182994.1|182864.1|182994.8|182864.8|183005.3|182875.3|182991.2|182861.2|13
1734612410000|2024-12-19 12:46:50|182994|182864|182996.6|182866.6|182996.6|182866.6|182994|182864|5
1734612420000|2024-12-19 12:47:00|182996.2|182866.2|183002.2|182872.2|183002.4|182872.4|182993.1|182863.1|13
1734612430000|2024-12-19 12:47:10|183004.6|182874.6|183007.5|182877.5|183013|182883|182999.9|182869.9|18
1734612440000|2024-12-19 12:47:20|183008.5|182878.5|183011.5|182881.5|183017.5|182887.5|183008.5|182878.5|12
1734612450000|2024-12-19 12:47:30|183011.6|182881.6|182994.2|182864.2|183011.6|182881.6|182994.1|182864.1|12
1734612460000|2024-12-19 12:47:40|182993.5|182863.5|182968.2|182838.2|182993.5|182863.5|182967.7|182837.7|9
1734612470000|2024-12-19 12:47:50|182971.8|182841.8|182995.9|182865.9|182995.9|182865.9|182971.8|182841.8|15
1734612480000|2024-12-19 12:48:00|182996.4|182866.4|182996.9|182866.9|183009.4|182879.4|182995.9|182865.9|9
1734612490000|2024-12-19 12:48:10|182995.5|182865.5|182990.2|182860.2|183001.9|182871.9|182990.2|182860.2|17
1734612500000|2024-12-19 12:48:20|182990.1|182860.1|182991.2|182861.2|182997.1|182867.1|182990|182860|14
1734612510000|2024-12-19 12:48:30|182990.8|182860.8|182993.8|182863.8|182997.5|182867.5|182984.1|182854.1|16
1734612520000|2024-12-19 12:48:40|182993.5|182863.5|182989.6|182859.6|183001.3|182871.3|182989.6|182859.6|13
1734612530000|2024-12-19 12:48:50|182989.4|182859.4|182987.8|182857.8|183001.9|182871.9|182987.8|182857.8|15
1734612540000|2024-12-19 12:49:00|182988.5|182858.5|182993.4|182863.4|183003.5|182873.5|182988.5|182858.5|17
1734612550000|2024-12-19 12:49:10|182994.5|182864.5|182997.3|182867.3|182997.3|182867.3|182994.5|182864.5|2
1734612560000|2024-12-19 12:49:20|182994.8|182864.8|183009.2|182879.2|183011.8|182881.8|182994.5|182864.5|15
1734612570000|2024-12-19 12:49:30|183009.8|182879.8|183010.6|182880.6|183010.6|182880.6|183008.4|182878.4|11
1734612580000|2024-12-19 12:49:40|183009.9|182879.9|182996.5|182866.5|183009.9|182879.9|182989.8|182859.8|10
1734612590000|2024-12-19 12:49:50|182994.8|182864.8|182982.7|182852.7|182994.8|182864.8|182982.7|182852.7|16
1734612600000|2024-12-19 12:50:00|182982.8|182852.8|182970.2|182840.2|182982.8|182852.8|182970.2|182840.2|15
1734612610000|2024-12-19 12:50:10|182972.8|182842.8|182976.6|182846.6|182982.8|182852.8|182970.9|182840.9|17
1734612620000|2024-12-19 12:50:20|182976.4|182846.4|182980.8|182850.8|182981.3|182851.3|182967|182837|15
1734612630000|2024-12-19 12:50:30|182981.1|182851.1|182982|182852|182982.8|182852.8|182980.9|182850.9|10
1734612640000|2024-12-19 12:50:40|182982.3|182852.3|182985.1|182855.1|182985.1|182855.1|182974|182844|11
1734612650000|2024-12-19 12:50:50|182984.8|182854.8|182972.4|182842.4|182986.9|182856.9|182972.4|182842.4|11
1734612660000|2024-12-19 12:51:00|182971.7|182841.7|182972.2|182842.2|182972.2|182842.2|182971.7|182841.7|2
1734612670000|2024-12-19 12:51:10|182972.3|182842.3|182973.9|182843.9|182977.5|182847.5|182971.6|182841.6|8
1734612680000|2024-12-19 12:51:20|182973.4|182843.4|182982.6|182852.6|182984.2|182854.2|182973.4|182843.4|6
1734612690000|2024-12-19 12:51:30|182982.2|182852.2|182981.9|182851.9|182985|182855|182973.9|182843.9|11
1734612700000|2024-12-19 12:51:40|182981.6|182851.6|182941.9|182811.9|182981.6|182851.6|182941.9|182811.9|18
1734612710000|2024-12-19 12:51:50|182941.8|182811.8|182940.1|182810.1|182941.8|182811.8|182939.8|182809.8|8
1734612720000|2024-12-19 12:52:00|182940.3|182810.3|182922.3|182792.3|182940.3|182810.3|182922.1|182792.1|13
1734612730000|2024-12-19 12:52:10|182921.5|182791.5|182916.3|182786.3|182921.5|182791.5|182916|182786|11
1734612740000|2024-12-19 12:52:20|182917.4|182787.4|182914|182784|182917.4|182787.4|182913.3|182783.3|17
1734612750000|2024-12-19 12:52:30|182912.5|182782.5|182919.5|182789.5|182920.4|182790.4|182912.5|182782.5|20
1734612760000|2024-12-19 12:52:40|182920.1|182790.1|182896.4|182766.4|182920.1|182790.1|182896.4|182766.4|22
1734612770000|2024-12-19 12:52:50|182898.7|182768.7|182916.2|182786.2|182931.4|182801.4|182896.1|182766.1|21
1734612780000|2024-12-19 12:53:00|182932.1|182802.1|182942|182812|182942|182812|182932.1|182802.1|16
1734612790000|2024-12-19 12:53:10|182954|182824|182951|182821|182955.9|182825.9|182948.4|182818.4|19
1734612800000|2024-12-19 12:53:20|182949.3|182819.3|182945.4|182815.4|182949.3|182819.3|182941.3|182811.3|17
1734612810000|2024-12-19 12:53:30|182943.3|182813.3|182941.1|182811.1|182946.7|182816.7|182937.3|182807.3|18
1734612820000|2024-12-19 12:53:40|182939.5|182809.5|182939.1|182809.1|182943.6|182813.6|182939.1|182809.1|12
1734612830000|2024-12-19 12:53:50|182938.4|182808.4|182933.9|182803.9|182939.7|182809.7|182926.5|182796.5|16
1734612840000|2024-12-19 12:54:00|182934.1|182804.1|182927.8|182797.8|182938.6|182808.6|182926.9|182796.9|21
1734612850000|2024-12-19 12:54:10|182927.6|182797.6|182945.9|182815.9|182947.2|182817.2|182927.4|182797.4|22
1734612860000|2024-12-19 12:54:20|182947.2|182817.2|182927.2|182797.2|182947.2|182817.2|182906.9|182776.9|27
1734612870000|2024-12-19 12:54:30|182928.5|182798.5|182912.4|182782.4|182930.6|182800.6|182911.8|182781.8|25
1734612880000|2024-12-19 12:54:40|182912.9|182782.9|182961.8|182831.8|182968.9|182838.9|182912.9|182782.9|25
1734612890000|2024-12-19 12:54:50|182962.3|182832.3|182984.9|182854.9|183000.8|182870.8|182962.3|182832.3|23
1734612900000|2024-12-19 12:55:00|182984.5|182854.5|182999.6|182869.6|183001.3|182871.3|182984.5|182854.5|21
1734612910000|2024-12-19 12:55:10|183000|182870|183017.5|182887.5|183033.4|182903.4|183000|182870|23
1734612920000|2024-12-19 12:55:20|183016|182886|183010.5|182880.5|183018.9|182888.9|183008.3|182878.3|13
1734612930000|2024-12-19 12:55:30|183015.2|182885.2|183009.1|182879.1|183015.2|182885.2|183002.5|182872.5|24
1734612940000|2024-12-19 12:55:40|183009.6|182879.6|183009.9|182879.9|183010.5|182880.5|183009.6|182879.6|7
1734612950000|2024-12-19 12:55:50|183010.1|182880.1|183003.7|182873.7|183010.1|182880.1|183003.7|182873.7|12
1734612960000|2024-12-19 12:56:00|182992.5|182862.5|182989.4|182859.4|182993.3|182863.3|182988.4|182858.4|16
1734612970000|2024-12-19 12:56:10|182992|182862|183004.7|182874.7|183006.1|182876.1|182991.5|182861.5|16
1734612980000|2024-12-19 12:56:20|183002|182872|182977.3|182847.3|183002|182872|182977.3|182847.3|9
1734612990000|2024-12-19 12:56:30|182977.7|182847.7|182988.2|182858.2|182991.3|182861.3|182977.7|182847.7|18
1734613000000|2024-12-19 12:56:40|182987.8|182857.8|182980.6|182850.6|182989.5|182859.5|182977.2|182847.2|18
1734613010000|2024-12-19 12:56:50|182980.2|182850.2|182978.4|182848.4|182980.2|182850.2|182978.1|182848.1|7
1734613020000|2024-12-19 12:57:00|182977.2|182847.2|182993.7|182863.7|182995|182865|182977.2|182847.2|6
1734613030000|2024-12-19 12:57:10|182992.9|182862.9|182950.8|182820.8|182993.3|182863.3|182943|182813|21
1734613040000|2024-12-19 12:57:20|182951.5|182821.5|182952|182822|182952|182822|182950.8|182820.8|7
1734613050000|2024-12-19 12:57:30|182950.9|182820.9|182965.1|182835.1|182966|182836|182950.9|182820.9|19
1734613060000|2024-12-19 12:57:40|182978.7|182848.7|182976.3|182846.3|182978.7|182848.7|182975.1|182845.1|3
1734613070000|2024-12-19 12:57:50|182976.5|182846.5|183001.4|182871.4|183001.7|182871.7|182976.5|182846.5|17
1734613080000|2024-12-19 12:58:00|182999.9|182869.9|182997.6|182867.6|183001.4|182871.4|182996.3|182866.3|13
1734613090000|2024-12-19 12:58:10|182996.3|182866.3|182997.4|182867.4|182997.9|182867.9|182996.3|182866.3|9
1734613100000|2024-12-19 12:58:20|182996.8|182866.8|183001.6|182871.6|183001.6|182871.6|182996.5|182866.5|9
1734613110000|2024-12-19 12:58:30|183005.9|182875.9|182997.2|182867.2|183012.2|182882.2|182997.2|182867.2|23
1734613120000|2024-12-19 12:58:40|182998.1|182868.1|182994.5|182864.5|182998.3|182868.3|182994.5|182864.5|9
1734613130000|2024-12-19 12:58:50|182993.8|182863.8|183000|182870|183000|182870|182993.8|182863.8|19
1734613140000|2024-12-19 12:59:00|182997.1|182867.1|182993.6|182863.6|183000.3|182870.3|182992.9|182862.9|13
1734613150000|2024-12-19 12:59:10|182996|182866|183014.2|182884.2|183014.2|182884.2|182993.4|182863.4|15
1734613160000|2024-12-19 12:59:20|183014|182884|182997|182867|183014.7|182884.7|182997|182867|14
1734613170000|2024-12-19 12:59:30|182996.7|182866.7|183008.4|182878.4|183008.9|182878.9|182996.7|182866.7|9
1734613180000|2024-12-19 12:59:40|183012.9|182882.9|183000|182870|183012.9|182882.9|182999.8|182869.8|8
1734613190000|2024-12-19 12:59:50|182999.3|182869.3|183003.5|182873.5|183005.8|182875.8|182982|182852|13
1734613200000|2024-12-19 13:00:00|183008.1|182878.1|183025|182895|183026.3|182896.3|183004.8|182874.8|26
1734613210000|2024-12-19 13:00:10|183024.2|182894.2|183014.2|182884.2|183024.3|182894.3|183013|182883|16
1734613220000|2024-12-19 13:00:20|183012.7|182882.7|183003.6|182873.6|183014.1|182884.1|183000.6|182870.6|21
1734613230000|2024-12-19 13:00:30|183003.3|182873.3|183013.9|182883.9|183016.2|182886.2|182999.1|182869.1|15
1734613240000|2024-12-19 13:00:40|183014|182884|183006.3|182876.3|183014.8|182884.8|183001.3|182871.3|14
1734613250000|2024-12-19 13:00:50|183010.5|182880.5|182999.8|182869.8|183010.5|182880.5|182999.8|182869.8|17
1734613260000|2024-12-19 13:01:00|183007.2|182877.2|183012.8|182882.8|183016.6|182886.6|182997.9|182867.9|19
1734613270000|2024-12-19 13:01:10|183012.6|182882.6|183012.1|182882.1|183014.3|182884.3|183012.1|182882.1|13
1734613280000|2024-12-19 13:01:20|183013.3|182883.3|183045.3|182915.3|183046.3|182916.3|183013.3|182883.3|19
1734613290000|2024-12-19 13:01:30|183046.6|182916.6|182990.5|182860.5|183046.6|182916.6|182990.5|182860.5|23
1734613300000|2024-12-19 13:01:40|182991|182861|182992.2|182862.2|183001.4|182871.4|182990|182860|15
1734613310000|2024-12-19 13:01:50|182992|182862|183000|182870|183005.4|182875.4|182992|182862|26
1734613320000|2024-12-19 13:02:00|183000.7|182870.7|182986.3|182856.3|183000.7|182870.7|182978.3|182848.3|20
1734613330000|2024-12-19 13:02:10|182986.1|182856.1|182984.4|182854.4|182986.2|182856.2|182983.9|182853.9|15
1734613340000|2024-12-19 13:02:20|182984.6|182854.6|182991.2|182861.2|182991.2|182861.2|182984.4|182854.4|14
1734613350000|2024-12-19 13:02:30|182993.1|182863.1|182997.8|182867.8|183002.1|182872.1|182993.1|182863.1|9
1734613360000|2024-12-19 13:02:40|182997.5|182867.5|183019.4|182889.4|183019.4|182889.4|182997.5|182867.5|14
1734613370000|2024-12-19 13:02:50|183018.9|182888.9|183030.4|182900.4|183030.4|182900.4|183018.9|182888.9|27
1734613380000|2024-12-19 13:03:00|183029.3|182899.3|183041.8|182911.8|183042.4|182912.4|183027.7|182897.7|19
1734613390000|2024-12-19 13:03:10|183042.6|182912.6|183086|182956|183089.4|182959.4|183040.6|182910.6|20
1734613400000|2024-12-19 13:03:20|183091.7|182961.7|183093|182963|183093.2|182963.2|183090.4|182960.4|14
1734613410000|2024-12-19 13:03:30|183094.3|182964.3|183076.6|182946.6|183113.6|182983.6|183076.2|182946.2|16
1734613420000|2024-12-19 13:03:40|183077|182947|183088.9|182958.9|183090.6|182960.6|183076.6|182946.6|11
1734613430000|2024-12-19 13:03:50|183094.7|182964.7|183095.4|182965.4|183123.9|182993.9|183091.5|182961.5|20
1734613440000|2024-12-19 13:04:00|183095.1|182965.1|183084.6|182954.6|183095.1|182965.1|183077.9|182947.9|16
1734613450000|2024-12-19 13:04:10|183085.5|182955.5|183090.9|182960.9|183091.8|182961.8|183085.5|182955.5|10
1734613460000|2024-12-19 13:04:20|183089|182959|183099.5|182969.5|183120.5|182990.5|183088.9|182958.9|17
1734613470000|2024-12-19 13:04:30|183085|182955|183094.4|182964.4|183094.4|182964.4|183074.6|182944.6|16
1734613480000|2024-12-19 13:04:40|183094.6|182964.6|183078.6|182948.6|183095.5|182965.5|183073.4|182943.4|11
1734613490000|2024-12-19 13:04:50|183087.2|182957.2|183132.8|183002.8|183133.5|183003.5|183087.1|182957.1|25
1734613500000|2024-12-19 13:05:00|183131.6|183001.6|183132.3|183002.3|183132.3|183002.3|183129.7|182999.7|10
1734613510000|2024-12-19 13:05:10|183132.7|183002.7|183174.7|183044.7|183180|183050|183132.7|183002.7|10
1734613520000|2024-12-19 13:05:20|183175.6|183045.6|183184|183054|183194.1|183064.1|183174.1|183044.1|17
1734613530000|2024-12-19 13:05:30|183186.9|183056.9|183174.2|183044.2|183186.9|183056.9|183172.2|183042.2|21
1734613540000|2024-12-19 13:05:40|183173.7|183043.7|183167.3|183037.3|183173.7|183043.7|183158.7|183028.7|13
1734613550000|2024-12-19 13:05:50|183167.9|183037.9|183167.7|183037.7|183167.9|183037.9|183159.5|183029.5|8
1734613560000|2024-12-19 13:06:00|183162.1|183032.1|183155.4|183025.4|183164.8|183034.8|183147.6|183017.6|13
1734613570000|2024-12-19 13:06:10|183166.5|183036.5|183168.4|183038.4|183169.6|183039.6|183152.9|183022.9|26
1734613580000|2024-12-19 13:06:20|183168.7|183038.7|183173.8|183043.8|183175.2|183045.2|183168.7|183038.7|12
1734613590000|2024-12-19 13:06:30|183171.1|183041.1|183174.6|183044.6|183174.8|183044.8|183168.6|183038.6|18
1734613600000|2024-12-19 13:06:40|183174.8|183044.8|183188.3|183058.3|183188.3|183058.3|183172.3|183042.3|12
1734613610000|2024-12-19 13:06:50|183187.8|183057.8|183187.5|183057.5|183189.4|183059.4|183186.3|183056.3|12
1734613620000|2024-12-19 13:07:00|183186.5|183056.5|183183.1|183053.1|183186.5|183056.5|183183.1|183053.1|5
1734613630000|2024-12-19 13:07:10|183181.9|183051.9|183178.6|183048.6|183181.9|183051.9|183173.6|183043.6|16
1734613640000|2024-12-19 13:07:20|183178.8|183048.8|183179.3|183049.3|183179.3|183049.3|183178.7|183048.7|6
1734613650000|2024-12-19 13:07:30|183178.6|183048.6|183172.1|183042.1|183178.6|183048.6|183171.9|183041.9|18
1734613660000|2024-12-19 13:07:40|183171.9|183041.9|183168.8|183038.8|183171.9|183041.9|183161.3|183031.3|17
1734613670000|2024-12-19 13:07:50|183169.5|183039.5|183176.3|183046.3|183176.3|183046.3|183169.2|183039.2|7
1734613680000|2024-12-19 13:08:00|183175.9|183045.9|183177.4|183047.4|183177.4|183047.4|183173.3|183043.3|12
1734613690000|2024-12-19 13:08:10|183180.8|183050.8|183181.2|183051.2|183182.4|183052.4|183180.5|183050.5|9
1734613700000|2024-12-19 13:08:20|183181.1|183051.1|183181.5|183051.5|183184.3|183054.3|183180.5|183050.5|7
1734613710000|2024-12-19 13:08:30|183181|183051|183173.9|183043.9|183181|183051|183172.2|183042.2|8
1734613720000|2024-12-19 13:08:40|183174.8|183044.8|183160.4|183030.4|183179.6|183049.6|183158.4|183028.4|17
1734613730000|2024-12-19 13:08:50|183164|183034|183158.2|183028.2|183164|183034|183150.8|183020.8|16
1734613740000|2024-12-19 13:09:00|183150.6|183020.6|183141.2|183011.2|183150.6|183020.6|183138.8|183008.8|10
1734613750000|2024-12-19 13:09:10|183140|183010|183141.8|183011.8|183143.9|183013.9|183140|183010|11
1734613760000|2024-12-19 13:09:20|183141.5|183011.5|183142.3|183012.3|183143.5|183013.5|183141.5|183011.5|7
1734613770000|2024-12-19 13:09:30|183142.6|183012.6|183133.3|183003.3|183142.7|183012.7|183133.3|183003.3|14
1734613780000|2024-12-19 13:09:40|183133.8|183003.8|183140.4|183010.4|183140.8|183010.8|183130.9|183000.9|10
1734613790000|2024-12-19 13:09:50|183140.2|183010.2|183133.7|183003.7|183140.8|183010.8|183133|183003|11
1734613800000|2024-12-19 13:10:00|183133.9|183003.9|183112.6|182982.6|183137.5|183007.5|183109.3|182979.3|26
1734613810000|2024-12-19 13:10:10|183112.4|182982.4|183112.4|182982.4|183113.9|182983.9|183108.8|182978.8|21
1734613820000|2024-12-19 13:10:20|183112.2|182982.2|183110|182980|183114.2|182984.2|183106.7|182976.7|21
1734613830000|2024-12-19 13:10:30|183110.7|182980.7|183117.5|182987.5|183117.5|182987.5|183110.7|182980.7|17
1734613840000|2024-12-19 13:10:40|183129.4|182999.4|183123.4|182993.4|183143.7|183013.7|183123.4|182993.4|21
1734613850000|2024-12-19 13:10:50|183123.2|182993.2|183124.6|182994.6|183124.6|182994.6|183119.4|182989.4|17
1734613860000|2024-12-19 13:11:00|183123.7|182993.7|183118.7|182988.7|183123.7|182993.7|183115.1|182985.1|18
1734613870000|2024-12-19 13:11:10|183119.3|182989.3|183118.5|182988.5|183120.3|182990.3|183118.5|182988.5|11
1734613880000|2024-12-19 13:11:20|183119.6|182989.6|183138.5|183008.5|183138.5|183008.5|183119.6|182989.6|13
1734613890000|2024-12-19 13:11:30|183138.1|183008.1|183139.5|183009.5|183140.3|183010.3|183138.1|183008.1|11
1734613900000|2024-12-19 13:11:40|183123|182993|183109.9|182979.9|183124.3|182994.3|183109.9|182979.9|19
1734613910000|2024-12-19 13:11:50|183113.1|182983.1|183107.5|182977.5|183114.4|182984.4|183107.2|182977.2|15
1734613920000|2024-12-19 13:12:00|183107.2|182977.2|183059.3|182929.3|183107.2|182977.2|183059.2|182929.2|17
1734613930000|2024-12-19 13:12:10|183059.1|182929.1|183068.6|182938.6|183068.6|182938.6|183057.9|182927.9|14
1734613940000|2024-12-19 13:12:20|183068.3|182938.3|183083.4|182953.4|183085.1|182955.1|183068.3|182938.3|16
1734613950000|2024-12-19 13:12:30|183083|182953|183085.7|182955.7|183085.7|182955.7|183077.3|182947.3|13
1734613960000|2024-12-19 13:12:40|183084.5|182954.5|183060.2|182930.2|183084.5|182954.5|183060.1|182930.1|13
1734613970000|2024-12-19 13:12:50|183060|182930|183054.5|182924.5|183060|182930|183050.1|182920.1|13
1734613980000|2024-12-19 13:13:00|183054.2|182924.2|183054.4|182924.4|183055.7|182925.7|183039.4|182909.4|22
1734613990000|2024-12-19 13:13:10|183057|182927|183060.3|182930.3|183064.9|182934.9|183057|182927|16
1734614000000|2024-12-19 13:13:20|183061.9|182931.9|183067|182937|183071|182941|183061.9|182931.9|9
1734614010000|2024-12-19 13:13:30|183066.8|182936.8|183061.7|182931.7|183066.8|182936.8|183060.2|182930.2|12
1734614020000|2024-12-19 13:13:40|183062.4|182932.4|183095.4|182965.4|183095.7|182965.7|183062.4|182932.4|10
1734614030000|2024-12-19 13:13:50|183094.8|182964.8|183069.6|182939.6|183094.8|182964.8|183060.5|182930.5|22
1734614040000|2024-12-19 13:14:00|183069.4|182939.4|183067.5|182937.5|183074.6|182944.6|183066.2|182936.2|16
1734614050000|2024-12-19 13:14:10|183067.8|182937.8|183073.9|182943.9|183074.1|182944.1|183067.8|182937.8|15
1734614060000|2024-12-19 13:14:20|183073.5|182943.5|183070.2|182940.2|183075|182945|183062.5|182932.5|16
1734614070000|2024-12-19 13:14:30|183070|182940|183067.7|182937.7|183073.6|182943.6|183063.5|182933.5|16
1734614080000|2024-12-19 13:14:40|183055.9|182925.9|183057.4|182927.4|183058.2|182928.2|183051.6|182921.6|12
1734614090000|2024-12-19 13:14:50|183056.7|182926.7|183054.4|182924.4|183056.7|182926.7|183050.4|182920.4|13
1734614100000|2024-12-19 13:15:00|183054.2|182924.2|183055.8|182925.8|183056.8|182926.8|183054.2|182924.2|5
1734614110000|2024-12-19 13:15:10|183057.7|182927.7|183053.9|182923.9|183057.7|182927.7|183053.6|182923.6|13
1734614120000|2024-12-19 13:15:20|183051.7|182921.7|183042.8|182912.8|183053.6|182923.6|183042.8|182912.8|11
1734614130000|2024-12-19 13:15:30|183042.1|182912.1|183043.1|182913.1|183044.2|182914.2|183042.1|182912.1|4
1734614140000|2024-12-19 13:15:40|183044.7|182914.7|183027.9|182897.9|183046.8|182916.8|183027.9|182897.9|7
1734614150000|2024-12-19 13:15:50|183035.5|182905.5|183037.7|182907.7|183040.3|182910.3|183035.5|182905.5|8
1734614160000|2024-12-19 13:16:00|183037.2|182907.2|183039.6|182909.6|183039.6|182909.6|183036.8|182906.8|7
1734614170000|2024-12-19 13:16:10|183042.1|182912.1|183054.4|182924.4|183055.2|182925.2|183039.4|182909.4|14
1734614180000|2024-12-19 13:16:20|183058.2|182928.2|183082.1|182952.1|183082.1|182952.1|183058.2|182928.2|14
1734614190000|2024-12-19 13:16:30|183088.4|182958.4|183101|182971|183101|182971|183088.4|182958.4|18
1734614200000|2024-12-19 13:16:40|183103.3|182973.3|183087.9|182957.9|183111.1|182981.1|183087.7|182957.7|22
1734614210000|2024-12-19 13:16:50|183086.4|182956.4|183068.8|182938.8|183092.2|182962.2|183068.8|182938.8|17
1734614220000|2024-12-19 13:17:00|183068.5|182938.5|183086.6|182956.6|183086.6|182956.6|183065|182935|22
1734614230000|2024-12-19 13:17:10|183086.5|182956.5|183068.3|182938.3|183086.5|182956.5|183068.3|182938.3|12
1734614240000|2024-12-19 13:17:20|183068.5|182938.5|183061.3|182931.3|183076.8|182946.8|183061.2|182931.2|19
1734614250000|2024-12-19 13:17:30|183061.6|182931.6|183053.1|182923.1|183062.2|182932.2|183044|182914|15
1734614260000|2024-12-19 13:17:40|183052.9|182922.9|183051.6|182921.6|183059|182929|183050.6|182920.6|16
1734614270000|2024-12-19 13:17:50|183051.1|182921.1|183054.5|182924.5|183056|182926|183050.7|182920.7|13
1734614280000|2024-12-19 13:18:00|183055.8|182925.8|183055.8|182925.8|183067.3|182937.3|183055.3|182925.3|14
1734614290000|2024-12-19 13:18:10|183055.7|182925.7|183050|182920|183064.5|182934.5|183050|182920|17
1734614300000|2024-12-19 13:18:20|183051|182921|183042.7|182912.7|183051.3|182921.3|183042.7|182912.7|13
1734614310000|2024-12-19 13:18:30|183043.8|182913.8|183041.4|182911.4|183046.7|182916.7|183028.2|182898.2|12
1734614320000|2024-12-19 13:18:40|183042.8|182912.8|183045.6|182915.6|183045.6|182915.6|183042.8|182912.8|3
1734614330000|2024-12-19 13:18:50|183045.7|182915.7|183052.8|182922.8|183055.3|182925.3|183045.7|182915.7|10
1734614340000|2024-12-19 13:19:00|183053.9|182923.9|183068.2|182938.2|183077|182947|183053.9|182923.9|21
1734614350000|2024-12-19 13:19:10|183075.4|182945.4|183090.3|182960.3|183094.4|182964.4|183075.4|182945.4|19
1734614360000|2024-12-19 13:19:20|183074.9|182944.9|183065.2|182935.2|183075.8|182945.8|183063.1|182933.1|17
1734614370000|2024-12-19 13:19:30|183063.8|182933.8|183054.6|182924.6|183063.8|182933.8|183050.2|182920.2|16
1734614380000|2024-12-19 13:19:40|183055.1|182925.1|183052.4|182922.4|183055.1|182925.1|183052|182922|10
1734614390000|2024-12-19 13:19:50|183052.3|182922.3|183051|182921|183054.3|182924.3|183050|182920|11
1734614400000|2024-12-19 13:20:00|183051.1|182921.1|183087.5|182957.5|183087.5|182957.5|183051.1|182921.1|26
1734614410000|2024-12-19 13:20:10|183087.6|182957.6|183074.4|182944.4|183087.6|182957.6|183072.5|182942.5|9
1734614420000|2024-12-19 13:20:20|183073|182943|183068.3|182938.3|183073|182943|183065.2|182935.2|14
1734614430000|2024-12-19 13:20:30|183069.3|182939.3|183049.8|182919.8|183070.1|182940.1|183044.3|182914.3|13
1734614440000|2024-12-19 13:20:40|183048.8|182918.8|183048.3|182918.3|183050.5|182920.5|183045.6|182915.6|12
1734614450000|2024-12-19 13:20:50|183049.2|182919.2|183046.8|182916.8|183049.2|182919.2|183046.8|182916.8|11
1734614460000|2024-12-19 13:21:00|183046.9|182916.9|183045.7|182915.7|183046.9|182916.9|183045.4|182915.4|5
1734614470000|2024-12-19 13:21:10|183045.5|182915.5|183035.8|182905.8|183046.1|182916.1|183035.8|182905.8|17
1734614480000|2024-12-19 13:21:20|183035.4|182905.4|182993.9|182863.9|183035.4|182905.4|182993.9|182863.9|11
1734614490000|2024-12-19 13:21:30|182993.7|182863.7|182997.8|182867.8|183009.5|182871.6|182992.6|182857|13
1734614500000|2024-12-19 13:21:40|182991.7|182861.7|182996.6|182866.6|182996.9|182866.9|182991.2|182861.2|7
1734614510000|2024-12-19 13:21:50|182997.6|182867.6|183005.6|182852.6|183005.6|182867.6|182988.5|182852.6|9
1734614520000|2024-12-19 13:22:00|182982.7|182852.7|182973.2|182843.2|182986|182856|182973.2|182843.2|9
1734614530000|2024-12-19 13:22:10|182978|182848|183000.9|182870.9|183001.9|182871.9|182978|182848|19
1734614540000|2024-12-19 13:22:20|183003.6|182873.6|183005.1|182875.1|183009.9|182879.9|182993.2|182863.2|15
1734614550000|2024-12-19 13:22:30|183002.4|182872.4|183000.5|182870.5|183008|182878|182997.1|182867.1|8
1734614560000|2024-12-19 13:22:40|183001.1|182871.1|182998.5|182868.5|183004.1|182874.1|182996.7|182866.7|12
1734614570000|2024-12-19 13:22:50|182997.9|182867.9|182995.6|182865.6|183001.4|182871.4|182993.1|182863.1|16
1734614580000|2024-12-19 13:23:00|182998.7|182868.7|183000.8|182870.8|183005.4|182875.4|182994.9|182864.9|22
1734614590000|2024-12-19 13:23:10|183002.9|182872.9|183011.5|182881.5|183011.8|182881.8|183002.9|182872.9|10
1734614600000|2024-12-19 13:23:20|183011.8|182881.8|183019.4|182889.4|183019.7|182889.7|183011.8|182881.8|8
1734614610000|2024-12-19 13:23:30|183014.7|182884.7|183017.3|182887.3|183017.3|182887.3|183010|182880|18
1734614620000|2024-12-19 13:23:40|183018.1|182888.1|183026.9|182896.9|183035.7|182905.7|183018.1|182888.1|17
1734614630000|2024-12-19 13:23:50|183027.2|182897.2|183013.3|182883.3|183027.2|182897.2|183013.3|182883.3|20
1734614640000|2024-12-19 13:24:00|183014.4|182884.4|183016.5|182886.5|183019.1|182886.5|183005.3|182866.7|16
1734614650000|2024-12-19 13:24:10|183016.4|182886.4|183043.6|182913.6|183046.2|182916.2|183015.3|182885.3|15
1734614660000|2024-12-19 13:24:20|183041.9|182911.9|183026|182896|183041.9|182911.9|183024.7|182894.7|16
1734614670000|2024-12-19 13:24:30|183024.2|182894.2|182992.7|182862.7|183030.7|182900.7|182992.7|182862.7|23
1734614680000|2024-12-19 13:24:40|182994.4|182864.4|182994.6|182864.6|183005.1|182875.1|182992.1|182862.1|9
1734614690000|2024-12-19 13:24:50|182994|182864|182996.3|182866.3|183002.9|182872.9|182981.3|182851.3|13
1734614700000|2024-12-19 13:25:00|183011.1|182881.1|182992.5|182862.5|183015.3|182885.3|182992.5|182862.5|10
1734614710000|2024-12-19 13:25:10|182993.8|182863.8|182975|182845|182993.8|182863.8|182971.5|182841.5|13
1734614720000|2024-12-19 13:25:20|182974|182844|182975.9|182845.9|182981.3|182851.3|182974|182844|12
1734614730000|2024-12-19 13:25:30|182975.2|182845.2|182975.3|182845.3|182978.6|182848.6|182972.9|182842.9|9
1734614740000|2024-12-19 13:25:40|182986.7|182856.7|182999.6|182869.6|183004.9|182874.9|182985.7|182855.7|14
1734614750000|2024-12-19 13:25:50|183000.3|182870.3|183002.5|182872.5|183005.4|182875.4|182998.1|182868.1|19
1734614760000|2024-12-19 13:26:00|183004.7|182874.7|182991.2|182861.2|183004.7|182874.7|182991.2|182861.2|12
1734614770000|2024-12-19 13:26:10|182988.4|182858.4|182997.2|182867.2|183001.6|182871.6|182986.8|182856.8|13
1734614780000|2024-12-19 13:26:20|182989|182859|182970.8|182840.8|182989|182859|182947.2|182817.2|19
1734614790000|2024-12-19 13:26:30|182971.1|182841.1|182974.3|182823.7|182980.4|182848.3|182966.1|182823.6|13
1734614800000|2024-12-19 13:26:40|182979.7|182821.5|182935.6|182805.6|182980.1|182837.2|182935.6|182805.6|15
1734614810000|2024-12-19 13:26:50|182927.8|182797.8|182922.1|182792.1|182927.8|182797.8|182920.5|182790.5|8
1734614820000|2024-12-19 13:27:00|182921.3|182791.3|182905.9|182775.9|182921.3|182791.3|182905.9|182775.9|8
1734614830000|2024-12-19 13:27:10|182903.9|182773.9|182861.7|182731.7|182905.5|182775.5|182861.7|182731.7|8
1734614840000|2024-12-19 13:27:20|182859.2|182729.2|182861.2|182731.2|182881.8|182740.1|182855.9|182717.6|26
1734614850000|2024-12-19 13:27:30|182861.5|182731.5|182859.4|182729.4|182862.5|182732.5|182857.4|182727.4|19
1734614860000|2024-12-19 13:27:40|182861.5|182731.5|182871|182741|182871|182741|182853.1|182723.1|14
1734614870000|2024-12-19 13:27:50|182868|182738|182878.3|182748.3|182879.8|182749.8|182867.8|182737.8|10
1734614880000|2024-12-19 13:28:00|182908.4|182719.4|182909.9|182715|182910.3|182719.4|182905.8|182715|9
1734614890000|2024-12-19 13:28:10|182896.8|182708.5|182892.1|182703.2|182896.8|182708.5|182891.1|182703.2|4
1734614900000|2024-12-19 13:28:20|182893.3|182702.2|182892.6|182701.7|182896|182702.9|182892.1|182698.3|14
1734614910000|2024-12-19 13:28:30|182896.6|182702.3|182895|182704.3|182896.6|182704.5|182890.2|182702.3|11
1734614920000|2024-12-19 13:28:40|182891.6|182704.9|182912.4|182728.2|182912.9|182728.2|182890.4|182704.3|21
1734614930000|2024-12-19 13:28:50|182907.4|182730|182892.2|182703.8|182911.9|182734.3|182843.1|182703.8|28
1734614940000|2024-12-19 13:29:00|182843.1|182713.1|182879|182664|182907.2|182713.1|182843.1|182663.5|34
1734614950000|2024-12-19 13:29:10|182879.5|182668.9|182877.5|182674.4|182879.5|182676.3|182867|182668.9|16
1734614960000|2024-12-19 13:29:20|182885.6|182675.6|182887|182685|182913.1|182696|182883.5|182667.5|29
1734614970000|2024-12-19 13:29:30|182889.6|182684.6|182910.7|182649.6|182923.7|182684.6|182888.9|182643.7|24
1734614980000|2024-12-19 13:29:40|182956|182590.2|182890.4|182548.4|182992|182650|182890.4|182548.4|20
1734614990000|2024-12-19 13:29:50|182893.3|182551.3|182862.8|182520.8|182893.3|182551.3|182836.9|182494.9|9
1734615000000|2024-12-19 13:30:00|183069.2|182727.2|183018.4|182676.4|183069.2|182727.2|183013.1|182671.1|3
1734615010000|2024-12-19 13:30:10|183017.4|182675.4|183138.2|182796.2|183163.2|182821.2|182953.2|182611.2|27
1734615020000|2024-12-19 13:30:20|183139.2|182797.2|183088.1|182746.1|183139.2|182797.2|183081.2|182739.2|35
1734615030000|2024-12-19 13:30:30|183088.3|182746.3|183087.8|182753.9|183095.8|182755.6|183082|182740|37
1734615040000|2024-12-19 13:30:40|183086.7|182760.7|183084.8|182763|183095.5|182763.1|183084.8|182755.3|11
1734615050000|2024-12-19 13:30:50|183084.3|182763.2|183077.5|182750|183093.8|182768.6|183069.6|182746.5|21
1734615060000|2024-12-19 13:31:00|183076.6|182752.5|183059.1|182795.8|183115|182870.2|183057.9|182752.5|23
1734615070000|2024-12-19 13:31:10|183065.8|182797.3|183083.6|182771.6|183084.1|182806.8|183065|182767.1|27
1734615080000|2024-12-19 13:31:20|183081.2|182778.2|183071.6|182788.8|183094.7|182788.8|183071.6|182764.3|36
1734615090000|2024-12-19 13:31:30|183079.6|182787.1|183066.6|182803|183084.3|182817.4|183049.2|182778.8|28
1734615100000|2024-12-19 13:31:40|183058.5|182808|183036|182829.9|183073.2|182829.9|183036|182798.8|35
1734615110000|2024-12-19 13:31:50|183035.1|182828.6|183028.1|182835.2|183059.7|182846.7|183028.1|182811.7|32
1734615120000|2024-12-19 13:32:00|183073.5|182814.6|183056.4|182805.9|183073.5|182844|183029|182789.9|31
1734615130000|2024-12-19 13:32:10|183057.5|182802.9|183045.2|182809.8|183070.2|182821|183034.8|182780.9|31
1734615140000|2024-12-19 13:32:20|183038.5|182813|183039|182844.1|183062.9|182844.1|183026.6|182799.5|37
1734615150000|2024-12-19 13:32:30|183038.4|182844.6|183036.1|182848.9|183066.7|182854.7|183027.2|182824|27
1734615160000|2024-12-19 13:32:40|183034.1|182849.3|183024.1|182855.3|183052|182871.2|182999.8|182838.2|36
1734615170000|2024-12-19 13:32:50|183020.7|182857.8|183014.8|182884.8|183020.9|182890.9|182999.9|182857.8|22
1734615180000|2024-12-19 13:33:00|183020.8|182890.8|183031.6|182901.6|183031.6|182901.6|183014.3|182884.3|23
1734615190000|2024-12-19 13:33:10|183033.6|182903.6|183042.5|182912.5|183054|182924|183033.6|182903.6|15
1734615200000|2024-12-19 13:33:20|183042.7|182912.7|183036.2|182906.2|183045.2|182915.2|183036|182906|16
1734615210000|2024-12-19 13:33:30|183038.7|182908.7|183036.2|182906.2|183039|182909|183036.1|182906.1|14
1734615220000|2024-12-19 13:33:40|183037.5|182907.5|183007.5|182877.5|183044.1|182914.1|183006.9|182876.9|19
1734615230000|2024-12-19 13:33:50|182990.6|182860.6|182985.9|182855.9|182990.6|182860.6|182961.7|182831.7|23
1734615240000|2024-12-19 13:34:00|182985.5|182855.5|182991.3|182861.3|182999.8|182869.8|182985.5|182855.5|21
1734615250000|2024-12-19 13:34:10|182995.7|182865.7|183007.1|182877.1|183021.6|182891.6|182995|182865|17
1734615260000|2024-12-19 13:34:20|183007.3|182877.3|183029.7|182899.7|183038.1|182908.1|183007.3|182877.3|18
1734615270000|2024-12-19 13:34:30|183031.2|182901.2|182996.7|182866.7|183036|182906|182990.7|182860.7|31
1734615280000|2024-12-19 13:34:40|183021|182891|182997.8|182867.8|183025.2|182895.2|182997.8|182867.8|23
1734615290000|2024-12-19 13:34:50|182997.9|182867.9|182988|182858|183001.1|182871.1|182987.4|182857.4|18
1734615300000|2024-12-19 13:35:00|182987.8|182857.8|182985.3|182855.3|182997.1|182867.1|182982.3|182852.3|28
1734615310000|2024-12-19 13:35:10|182984|182854|183003|182873|183004.6|182874.6|182984|182854|23
1734615320000|2024-12-19 13:35:20|183004.5|182874.5|183004.3|182874.3|183004.5|182874.5|182979.3|182849.3|27
1734615330000|2024-12-19 13:35:30|183002.1|182872.1|183037.1|182907.1|183038.1|182908.1|182998.7|182868.7|19
1734615340000|2024-12-19 13:35:40|183036.5|182906.5|183031.1|182901.1|183036.8|182906.8|183029.2|182899.2|19
1734615350000|2024-12-19 13:35:50|183031.3|182901.3|183031.2|182901.2|183033.9|182903.9|183030.6|182900.6|16
1734615360000|2024-12-19 13:36:00|183031.4|182901.4|183043.2|182913.2|183043.2|182913.2|183031.4|182901.4|20
1734615370000|2024-12-19 13:36:10|183044.7|182914.7|183036.6|182906.6|183044.7|182914.7|183035.1|182905.1|22
1734615380000|2024-12-19 13:36:20|183015.5|182885.5|182983.7|182853.7|183015.5|182885.5|182978.8|182848.8|30
1734615390000|2024-12-19 13:36:30|182990.4|182860.4|182957|182827|182993.2|182863.2|182956.4|182826.4|22
1734615400000|2024-12-19 13:36:40|182951.4|182821.4|182877.4|182747.4|182951.8|182821.8|182877.4|182747.4|26
1734615410000|2024-12-19 13:36:50|182888.5|182758.5|182922.9|182792.9|182922.9|182792.9|182885.9|182755.9|31
1734615420000|2024-12-19 13:37:00|182906.5|182776.5|182909.7|182779.7|182911.7|182781.7|182874|182744|34
1734615430000|2024-12-19 13:37:10|182921.2|182791.2|182911.3|182781.3|182924.4|182794.4|182909.3|182779.3|26
1734615440000|2024-12-19 13:37:20|182911.5|182781.5|182850.3|182720.3|182911.5|182781.5|182848.6|182718.6|23
1734615450000|2024-12-19 13:37:30|182849.5|182719.5|182851.1|182721.1|182856.6|182726.6|182849.5|182719.5|26
1734615460000|2024-12-19 13:37:40|182851.2|182721.2|182887.2|182757.2|182890|182760|182850.6|182720.6|20
1734615470000|2024-12-19 13:37:50|182883.3|182753.3|182899.7|182769.7|182905.3|182775.3|182883.3|182753.3|17
1734615480000|2024-12-19 13:38:00|182893.2|182763.2|182935.8|182805.8|182936.7|182806.7|182884.7|182754.7|27
1734615490000|2024-12-19 13:38:10|182936.1|182806.1|182942.2|182812.2|182944.5|182814.5|182936.1|182806.1|22
1734615500000|2024-12-19 13:38:20|182942.8|182812.8|182935.3|182805.3|182942.8|182812.8|182924.3|182794.3|26
1734615510000|2024-12-19 13:38:30|182934.6|182804.6|182934.5|182804.5|182936.2|182806.2|182928|182798|19
1734615520000|2024-12-19 13:38:40|182934.8|182804.8|182931.4|182801.4|182941.2|182811.2|182930.2|182800.2|26
1734615530000|2024-12-19 13:38:50|182929.2|182799.2|182908.5|182778.5|182931.5|182801.5|182896.9|182766.9|23
1734615540000|2024-12-19 13:39:00|182904.6|182774.6|182897.7|182767.7|182905.4|182775.4|182883.7|182753.7|24
1734615550000|2024-12-19 13:39:10|182893|182763|182845.3|182715.3|182909.6|182779.6|182845.2|182715.2|29
1734615560000|2024-12-19 13:39:20|182845.4|182715.4|182841.3|182711.3|182846|182716|182838.6|182708.6|11
1734615570000|2024-12-19 13:39:30|182841|182711|182839.9|182709.9|182843.9|182713.9|182826|182696|21
1734615580000|2024-12-19 13:39:40|182838.6|182708.6|182845.2|182715.2|182852.6|182722.6|182831.1|182701.1|27
1734615590000|2024-12-19 13:39:50|182846.1|182716.1|182837.6|182707.6|182846.8|182716.8|182828.9|182698.9|32
1734615600000|2024-12-19 13:40:00|182838.5|182708.5|182812.8|182682.8|182839.5|182709.5|182810.7|182680.7|33
1734615610000|2024-12-19 13:40:10|182814.1|182684.1|182855.8|182725.8|182856.9|182726.9|182812.6|182682.6|36
1734615620000|2024-12-19 13:40:20|182853.4|182723.4|182845.2|182715.2|182853.4|182723.4|182838.1|182708.1|25
1734615630000|2024-12-19 13:40:30|182845.5|182715.5|182847.2|182717.2|182847.2|182717.2|182838.3|182708.3|27
1734615640000|2024-12-19 13:40:40|182846.2|182716.2|182843.4|182713.4|182849.7|182719.7|182838.6|182708.6|28
1734615650000|2024-12-19 13:40:50|182843.6|182713.6|182849.5|182719.5|182852.5|182722.5|182841.7|182711.7|18
1734615660000|2024-12-19 13:41:00|182851.1|182721.1|182897.3|182767.3|182897.3|182767.3|182844.4|182714.4|21
1734615670000|2024-12-19 13:41:10|182901.2|182771.2|182892.6|182762.6|182922.4|182792.4|182892.6|182762.6|26
1734615680000|2024-12-19 13:41:20|182889.9|182759.9|182888.6|182758.6|182913.5|182783.5|182888.6|182758.6|26
1734615690000|2024-12-19 13:41:30|182888.9|182758.9|182876.7|182746.7|182894.1|182764.1|182876.5|182746.5|16
1734615700000|2024-12-19 13:41:40|182877.2|182747.2|182866|182736|182879.6|182749.6|182866|182736|20
1734615710000|2024-12-19 13:41:50|182855.4|182725.4|182895.8|182765.8|182895.8|182765.8|182847.5|182717.5|20
1734615720000|2024-12-19 13:42:00|182896.1|182766.1|182900.8|182770.8|182919.2|182789.2|182895.6|182765.6|24
1734615730000|2024-12-19 13:42:10|182900.2|182770.2|182886.7|182756.7|182901.3|182771.3|182877.7|182747.7|18
1734615740000|2024-12-19 13:42:20|182889.4|182759.4|182918.4|182788.4|182919|182789|182889.4|182759.4|22
1734615750000|2024-12-19 13:42:30|182916.5|182786.5|182920.2|182790.2|182920.2|182790.2|182914.9|182784.9|18
1734615760000|2024-12-19 13:42:40|182920.4|182790.4|182938.5|182808.5|182938.5|182808.5|182920.4|182790.4|25
1734615770000|2024-12-19 13:42:50|182937.1|182807.1|182939.1|182809.1|182941|182811|182937.1|182807.1|15
1734615780000|2024-12-19 13:43:00|182939.5|182809.5|182939.8|182809.8|182943.5|182813.5|182937.5|182807.5|22
1734615790000|2024-12-19 13:43:10|182940.2|182810.2|182938|182808|182941.4|182811.4|182936.5|182806.5|19
1734615800000|2024-12-19 13:43:20|182937.6|182807.6|182918.9|182788.9|182938.7|182808.7|182915.4|182785.4|25
1734615810000|2024-12-19 13:43:30|182932.3|182802.3|182948.5|182818.5|182950.1|182820.1|182932.3|182802.3|21
1734615820000|2024-12-19 13:43:40|182947|182817|182952.3|182822.3|182952.3|182822.3|182945.9|182815.9|13
1734615830000|2024-12-19 13:43:50|182952.7|182822.7|182939.4|182809.4|182952.7|182822.7|182937.2|182807.2|17
1734615840000|2024-12-19 13:44:00|182939.7|182809.7|182943.2|182813.2|182944.7|182814.7|182939.7|182809.7|17
1734615850000|2024-12-19 13:44:10|182942.7|182812.7|182933.2|182803.2|182943.2|182813.2|182912.7|182782.7|22
1734615860000|2024-12-19 13:44:20|182933.4|182803.4|182957.5|182827.5|182957.5|182827.5|182923.3|182793.3|22
1734615870000|2024-12-19 13:44:30|182957.2|182827.2|182954.1|182824.1|182963.7|182833.7|182953.6|182823.6|19
1734615880000|2024-12-19 13:44:40|182953.9|182823.9|182970.3|182840.3|182970.3|182840.3|182953.6|182823.6|21
1734615890000|2024-12-19 13:44:50|182971.6|182841.6|182973.2|182843.2|182973.7|182843.7|182967.5|182837.5|15
1734615900000|2024-12-19 13:45:00|182972.7|182842.7|182954.4|182824.4|182973.8|182843.8|182942.4|182812.4|24
1734615910000|2024-12-19 13:45:10|182954.6|182824.6|182968.2|182838.2|182968.8|182838.8|182954.6|182824.6|13
1734615920000|2024-12-19 13:45:20|182971.8|182841.8|182977.1|182847.1|182977.1|182847.1|182962.7|182832.7|16
1734615930000|2024-12-19 13:45:30|182977.6|182847.6|182997|182867|182999.9|182869.9|182977.4|182847.4|17
1734615940000|2024-12-19 13:45:40|182997.3|182867.3|182996.6|182866.6|183001.6|182871.6|182995|182865|17
1734615950000|2024-12-19 13:45:50|182998.6|182868.6|182968.3|182838.3|183015.8|182885.8|182968.3|182838.3|26
1734615960000|2024-12-19 13:46:00|182968.4|182838.4|182973.5|182843.5|182973.9|182843.9|182968.4|182838.4|23
1734615970000|2024-12-19 13:46:10|182973.4|182843.4|182960.8|182830.8|182973.6|182843.6|182960.8|182830.8|25
1734615980000|2024-12-19 13:46:20|182961.3|182831.3|182964|182834|182964.5|182834.5|182961.3|182831.3|15
1734615990000|2024-12-19 13:46:30|182958|182828|182960.3|182830.3|182961.5|182831.5|182939|182809|20
1734616000000|2024-12-19 13:46:40|182960.5|182830.5|182948.8|182818.8|182963.4|182833.4|182948.2|182818.2|14
1734616010000|2024-12-19 13:46:50|182950.2|182820.2|182959.2|182829.2|182960.7|182830.7|182950.2|182820.2|16
1734616020000|2024-12-19 13:47:00|182959.6|182829.6|182952.4|182822.4|182962.5|182832.5|182947.3|182817.3|24
1734616030000|2024-12-19 13:47:10|182952.6|182822.6|182966|182836|182966|182836|182942.3|182812.3|18
1734616040000|2024-12-19 13:47:20|182967.5|182837.5|182967.9|182837.9|182976.6|182846.6|182965.7|182835.7|21
1734616050000|2024-12-19 13:47:30|182967.5|182837.5|182958.9|182828.9|182968.9|182838.9|182958.4|182828.4|20
1734616060000|2024-12-19 13:47:40|182960.9|182830.9|182965.2|182835.2|182965.2|182835.2|182960.3|182830.3|17
1734616070000|2024-12-19 13:47:50|182964.8|182834.8|183050.8|182920.8|183051.2|182921.2|182964.8|182834.8|21
1734616080000|2024-12-19 13:48:00|183045.4|182915.4|183042.2|182912.2|183053.1|182923.1|183034.6|182904.6|24
1734616090000|2024-12-19 13:48:10|183042.4|182912.4|183014.3|182884.3|183043.2|182913.2|183011.5|182881.5|17
1734616100000|2024-12-19 13:48:20|183014|182884|183013.7|182883.7|183014.8|182884.8|183013.5|182883.5|6
1734616110000|2024-12-19 13:48:30|183013.5|182883.5|183006.1|182876.1|183013.5|182883.5|183002.1|182872.1|9
1734616120000|2024-12-19 13:48:40|183005.8|182875.8|182959.7|182829.7|183006.1|182876.1|182959.6|182829.6|12
1734616130000|2024-12-19 13:48:50|182959.8|182829.8|182948.2|182818.2|182961.3|182831.3|182948|182818|24
1734616140000|2024-12-19 13:49:00|182947.7|182817.7|182916|182786|182947.7|182817.7|182916|182786|10
1734616150000|2024-12-19 13:49:10|182920.7|182790.7|182890.6|182760.6|182926.4|182796.4|182890.4|182760.4|24
1734616160000|2024-12-19 13:49:20|182890.8|182760.8|182883.3|182753.3|182912.7|182782.7|182881|182751|35
1734616170000|2024-12-19 13:49:30|182888.5|182758.5|182927.4|182797.4|182927.4|182797.4|182888.5|182758.5|18
1734616180000|2024-12-19 13:49:40|182927.3|182797.3|182938.3|182808.3|182938.5|182808.5|182927.3|182797.3|12
1734616190000|2024-12-19 13:49:50|182937.8|182807.8|182979|182849|182981.5|182851.5|182937.8|182807.8|28
1734616200000|2024-12-19 13:50:00|182977.3|182847.3|183012.9|182882.9|183017.3|182887.3|182977.3|182847.3|25
1734616210000|2024-12-19 13:50:10|183011.7|182881.7|183060.6|182930.6|183060.7|182930.7|183011.7|182881.7|19
1734616220000|2024-12-19 13:50:20|183059.5|182929.5|183070|182940|183072.7|182942.7|183047.3|182917.3|29
1734616230000|2024-12-19 13:50:30|183069.8|182939.8|183069|182939|183079.1|182949.1|183066.2|182936.2|20
1734616240000|2024-12-19 13:50:40|183068.8|182938.8|183069|182939|183075.6|182945.6|183067.5|182937.5|18
1734616250000|2024-12-19 13:50:50|183068.6|182938.6|183046.1|182916.1|183069.2|182939.2|183033.5|182903.5|19
1734616260000|2024-12-19 13:51:00|183047|182917|183062.2|182932.2|183063.5|182933.5|183046.7|182916.7|22
1734616270000|2024-12-19 13:51:10|183061|182931|183067.5|182937.5|183068.3|182938.3|183060.1|182930.1|12
1734616280000|2024-12-19 13:51:20|183068.2|182938.2|183103|182973|183103|182973|183068.2|182938.2|14
1734616290000|2024-12-19 13:51:30|183101.1|182971.1|183098|182968|183101.9|182971.9|183094.7|182964.7|13
1734616300000|2024-12-19 13:51:40|183098.5|182968.5|183072.5|182942.5|183098.8|182968.8|183067.7|182937.7|21
1734616310000|2024-12-19 13:51:50|183072.2|182942.2|183058.7|182928.7|183072.2|182942.2|183057.3|182927.3|15
1734616320000|2024-12-19 13:52:00|183074.3|182944.3|183054.7|182924.7|183074.3|182944.3|183041.2|182911.2|27
1734616330000|2024-12-19 13:52:10|183055.1|182925.1|183057.1|182927.1|183061.6|182931.6|183055.1|182925.1|9
1734616340000|2024-12-19 13:52:20|183064.4|182934.4|183079.8|182949.8|183082.2|182952.2|183064.4|182934.4|11
1734616350000|2024-12-19 13:52:30|183079.1|182949.1|183087.8|182957.8|183091.3|182961.3|183079.1|182949.1|9
1734616360000|2024-12-19 13:52:40|183086.7|182956.7|183087.2|182957.2|183088.1|182958.1|183086.7|182956.7|10
1734616370000|2024-12-19 13:52:50|183087.8|182957.8|183175|183045|183175|183045|183085.2|182955.2|14
1734616380000|2024-12-19 13:53:00|183162.8|183032.8|183116.2|182986.2|183162.8|183032.8|183111.4|182981.4|28
1734616390000|2024-12-19 13:53:10|183115.7|182985.7|183134.1|183004.1|183137.5|183007.5|183113.9|182983.9|21
1734616400000|2024-12-19 13:53:20|183134.6|183004.6|183142.9|183012.9|183142.9|183012.9|183134.6|183004.6|15
1734616410000|2024-12-19 13:53:30|183143.2|183013.2|183133.3|183003.3|183144.7|183014.7|183133.3|183003.3|15
1734616420000|2024-12-19 13:53:40|183133.5|183003.5|183119.1|182989.1|183134.4|183004.4|183110.8|182980.8|21
1734616430000|2024-12-19 13:53:50|183114.6|182984.6|183079|182949|183114.8|182984.8|183075.6|182945.6|26
1734616440000|2024-12-19 13:54:00|183069.4|182939.4|183093.4|182963.4|183093.4|182963.4|183061.3|182931.3|23
1734616450000|2024-12-19 13:54:10|183095.2|182965.2|183114|182984|183119.2|182989.2|183093.5|182963.5|26
1734616460000|2024-12-19 13:54:20|183109.5|182979.5|183114.2|182984.2|183114.2|182984.2|183088.1|182958.1|21
1734616470000|2024-12-19 13:54:30|183122|182992|183157.1|183027.1|183157.4|183027.4|183122|182992|17
1734616480000|2024-12-19 13:54:40|183156.2|183026.2|183157.6|183027.6|183157.6|183027.6|183133.6|183003.6|22
1734616490000|2024-12-19 13:54:50|183156|183026|183158.3|183028.3|183159.7|183029.7|183156|183026|13
1734616500000|2024-12-19 13:55:00|183168.5|183038.5|183193|183063|183193|183063|183168.2|183038.2|26
1734616510000|2024-12-19 13:55:10|183192.9|183062.9|183187|183057|183194|183064|183169.9|183039.9|24
1734616520000|2024-12-19 13:55:20|183188.1|183058.1|183221.4|183091.4|183221.4|183091.4|183178.1|183048.1|20
1734616530000|2024-12-19 13:55:30|183220.7|183090.7|183214.2|183084.2|183223.1|183093.1|183211.6|183081.6|15
1734616540000|2024-12-19 13:55:40|183214.5|183084.5|183194.9|183064.9|183214.5|183084.5|183187.6|183057.6|24
1734616550000|2024-12-19 13:55:50|183194.6|183064.6|183195.7|183065.7|183196|183066|183192.2|183062.2|12
1734616560000|2024-12-19 13:56:00|183195.4|183065.4|183192.5|183062.5|183195.4|183065.4|183189.5|183059.5|22
1734616570000|2024-12-19 13:56:10|183193.2|183063.2|183187.2|183057.2|183203.8|183073.8|183185|183055|23
1734616580000|2024-12-19 13:56:20|183187.9|183057.9|183222|183092|183222|183092|183187.9|183057.9|24
1734616590000|2024-12-19 13:56:30|183222.2|183092.2|183231.3|183101.3|183231.6|183101.6|183195|183065|17
1734616600000|2024-12-19 13:56:40|183231.5|183101.5|183230|183100|183235.9|183105.9|183220.7|183090.7|14
1734616610000|2024-12-19 13:56:50|183228.9|183098.9|183201.3|183071.3|183228.9|183098.9|183188.3|183058.3|15
1734616620000|2024-12-19 13:57:00|183200.9|183070.9|183233.7|183103.7|183233.8|183103.8|183200|183070|16
1734616630000|2024-12-19 13:57:10|183233.1|183103.1|183219.7|183089.7|183233.3|183103.3|183219.4|183089.4|14
1734616640000|2024-12-19 13:57:20|183220.2|183090.2|183188.6|183058.6|183229.7|183099.7|183188.6|183058.6|17
1734616650000|2024-12-19 13:57:30|183188.4|183058.4|183197|183067|183198.6|183068.6|183187.5|183057.5|22
1734616660000|2024-12-19 13:57:40|183197.6|183067.6|183219.8|183089.8|183229.4|183099.4|183197.3|183067.3|14
1734616670000|2024-12-19 13:57:50|183220.3|183090.3|183232.8|183102.8|183234|183104|183220.3|183090.3|17
1734616680000|2024-12-19 13:58:00|183233|183103|183222.3|183092.3|183233|183103|183218.6|183088.6|10
1734616690000|2024-12-19 13:58:10|183223.1|183093.1|183227.1|183097.1|183232.5|183102.5|183221.8|183091.8|13
1734616700000|2024-12-19 13:58:20|183226.4|183096.4|183236.3|183106.3|183236.3|183106.3|183226.4|183096.4|8
1734616710000|2024-12-19 13:58:30|183237.1|183107.1|183233.9|183103.9|183237.1|183107.1|183224.8|183094.8|14
1734616720000|2024-12-19 13:58:40|183232.9|183102.9|183227.1|183097.1|183232.9|183102.9|183201.4|183071.4|22
1734616730000|2024-12-19 13:58:50|183226.7|183096.7|183191.1|183061.1|183226.7|183096.7|183184.6|183054.6|25
1734616740000|2024-12-19 13:59:00|183175.8|183045.8|183225.3|183095.3|183231.5|183101.5|183175.8|183045.8|28
1734616750000|2024-12-19 13:59:10|183226.7|183096.7|183188.7|183058.7|183228|183098|183182.6|183052.6|25
1734616760000|2024-12-19 13:59:20|183190.6|183060.6|183186.6|183056.6|183195.5|183065.5|183183.5|183053.5|22
1734616770000|2024-12-19 13:59:30|183189.7|183059.7|183194|183064|183195.3|183065.3|183173.8|183043.8|20
1734616780000|2024-12-19 13:59:40|183202.6|183072.6|183186.1|183056.1|183206.2|183076.2|183184.3|183054.3|24
1734616790000|2024-12-19 13:59:50|183185.8|183055.8|183181|183051|183187.1|183057.1|183175.1|183045.1|26
1734616800000|2024-12-19 14:00:00|183181.3|183051.3|183148.7|183018.7|183182|183052|183121.8|182991.8|34
1734616810000|2024-12-19 14:00:10|183151.5|183021.5|183156.5|183026.5|183160.5|183030.5|183133|183003|32
1734616820000|2024-12-19 14:00:20|183156.7|183026.7|183181.3|183051.3|183182|183052|183156.7|183026.7|25
1734616830000|2024-12-19 14:00:30|183180.8|183050.8|183186.5|183056.5|183192.3|183062.3|183180.8|183050.8|12
1734616840000|2024-12-19 14:00:40|183190.6|183060.6|183216.5|183086.5|183218.9|183088.9|183185.2|183055.2|13
1734616850000|2024-12-19 14:00:50|183215.6|183085.6|183210.2|183080.2|183222.5|183092.5|183210.2|183080.2|20
1734616860000|2024-12-19 14:01:00|183210.3|183080.3|183184.9|183054.9|183210.3|183080.3|183182.9|183052.9|20
1734616870000|2024-12-19 14:01:10|183177.6|183047.6|183162.6|183032.6|183180.4|183050.4|183162.4|183032.4|24
1734616880000|2024-12-19 14:01:20|183164.6|183034.6|183142.4|183012.4|183164.6|183034.6|183142.4|183012.4|17
1734616890000|2024-12-19 14:01:30|183152.8|183022.8|183137.2|183007.2|183161.3|183031.3|183137.2|183007.2|18
1734616900000|2024-12-19 14:01:40|183128.3|182998.3|183113.8|182983.8|183128.3|182998.3|183113.7|182983.7|25
1734616910000|2024-12-19 14:01:50|183113.5|182983.5|183084.6|182954.6|183113.5|182983.5|183076.9|182946.9|27
1734616920000|2024-12-19 14:02:00|183083.6|182953.6|183065.7|182975.7|183083.6|182978.5|183063.6|182939.6|25
1734616930000|2024-12-19 14:02:10|183071.2|182981.2|183098.4|183008.4|183099.6|183009.6|183069.7|182979.7|24
1734616940000|2024-12-19 14:02:20|183105.8|183015.8|183113.4|183023.4|183116.7|183026.7|183099.7|183009.7|25
1734616950000|2024-12-19 14:02:30|183111.7|183021.7|183131.5|183041.5|183155.3|183065.3|183110.7|183020.7|19
1734616960000|2024-12-19 14:02:40|183136.6|183046.6|183139.3|183049.3|183139.3|183049.3|183121.1|183031.1|21
1734616970000|2024-12-19 14:02:50|183137.8|183047.8|183124.9|183034.9|183137.8|183047.8|183101.1|183011.1|27
1734616980000|2024-12-19 14:03:00|183124.4|183034.4|183147.6|183057.6|183150.8|183060.8|183124.4|183034.4|16
1734616990000|2024-12-19 14:03:10|183147.3|183057.3|183116.1|183026.1|183147.3|183057.3|183114.8|183024.8|18
1734617000000|2024-12-19 14:03:20|183113.6|183023.6|183061.6|182971.6|183113.6|183023.6|183061.6|182971.6|27
1734617010000|2024-12-19 14:03:30|183061.1|182971.1|183049.1|182959.1|183063.1|182973.1|183042.8|182952.8|26
1734617020000|2024-12-19 14:03:40|183047.6|182957.6|183056.9|182966.9|183066.7|182976.7|183046.1|182956.1|22
1734617030000|2024-12-19 14:03:50|183057.1|182967.1|183070.5|182980.5|183072.5|182982.5|183057.1|182967.1|20
1734617040000|2024-12-19 14:04:00|183072|182982|183113.1|183023.1|183113.1|183023.1|183062|182972|28
1734617050000|2024-12-19 14:04:10|183112.5|183022.5|183121.8|183031.8|183126.1|183036.1|183112.5|183022.5|16
1734617060000|2024-12-19 14:04:20|183125|183035|183125.3|183035.3|183140.3|183050.3|183120.4|183030.4|16
1734617070000|2024-12-19 14:04:30|183133.1|183043.1|183167.4|183077.4|183169.4|183079.4|183133|183043|14
1734617080000|2024-12-19 14:04:40|183167.9|183077.9|183170.1|183080.1|183170.1|183080.1|183167.9|183077.9|4
1734617090000|2024-12-19 14:04:50|183170.5|183080.5|183173.1|183083.1|183175.4|183085.4|183170|183080|12
1734617100000|2024-12-19 14:05:00|183172.8|183082.8|183160.1|183070.1|183172.8|183082.8|183154.5|183064.5|19
1734617110000|2024-12-19 14:05:10|183160.3|183070.3|183169.2|183079.2|183169.5|183079.5|183159.1|183069.1|16
1734617120000|2024-12-19 14:05:20|183195.8|183105.8|183180.5|183090.5|183195.8|183105.8|183170.7|183080.7|22
1734617130000|2024-12-19 14:05:30|183174.8|183084.8|183163.4|183073.4|183178.9|183088.9|183162.2|183072.2|22
1734617140000|2024-12-19 14:05:40|183162.7|183072.7|183135.2|183045.2|183162.7|183072.7|183120.3|183030.3|20
1734617150000|2024-12-19 14:05:50|183137.3|183047.3|183141.8|183051.8|183141.8|183051.8|183137.3|183047.3|7
1734617160000|2024-12-19 14:06:00|183133.2|183043.2|183114.4|183024.4|183137.2|183047.2|183114.4|183024.4|30
1734617170000|2024-12-19 14:06:10|183111.5|183021.5|183143|183053|183143.2|183053.2|183111.5|183021.5|19
1734617180000|2024-12-19 14:06:20|183143.7|183053.7|183149.9|183059.9|183149.9|183059.9|183142.5|183052.5|8
1734617190000|2024-12-19 14:06:30|183149.8|183059.8|183158.1|183068.1|183158.1|183068.1|183141.3|183051.3|17
1734617200000|2024-12-19 14:06:40|183158.3|183068.3|183159.4|183069.4|183167.8|183077.8|183158.3|183068.3|16
1734617210000|2024-12-19 14:06:50|183159.7|183069.7|183159.9|183069.9|183163.8|183073.8|183159.4|183069.4|8
1734617220000|2024-12-19 14:07:00|183154.5|183064.5|183150.1|183060.1|183155.1|183065.1|183150.1|183060.1|15
1734617230000|2024-12-19 14:07:10|183149.2|183059.2|183121.5|183031.5|183149.2|183059.2|183121.5|183031.5|12
1734617240000|2024-12-19 14:07:20|183120.9|183030.9|183101.6|183011.6|183122.6|183032.6|183097.8|183007.8|25
1734617250000|2024-12-19 14:07:30|183101.1|183011.1|183123.9|183033.9|183125.4|183035.4|183098.7|183008.7|20
1734617260000|2024-12-19 14:07:40|183122.2|183032.2|183117.7|183027.7|183122.2|183032.2|183103.4|183013.4|23
1734617270000|2024-12-19 14:07:50|183118|183028|183119.9|183029.9|183123|183033|183116.7|183026.7|21
1734617280000|2024-12-19 14:08:00|183119.2|183029.2|183163.8|183073.8|183163.8|183073.8|183118.4|183028.4|26
1734617290000|2024-12-19 14:08:10|183164.3|183074.3|183152.9|183062.9|183164.9|183074.9|183151.7|183061.7|14
1734617300000|2024-12-19 14:08:20|183152.7|183062.7|183125.3|183035.3|183152.7|183062.7|183123|183033|21
1734617310000|2024-12-19 14:08:30|183124.1|183034.1|183146.9|183056.9|183148.6|183058.6|183123.6|183033.6|20
1734617320000|2024-12-19 14:08:40|183145.6|183055.6|183151.8|183061.8|183151.8|183061.8|183126.6|183036.6|22
1734617330000|2024-12-19 14:08:50|183150.8|183060.8|183163.2|183073.2|183164.8|183074.8|183150.8|183060.8|20
1734617340000|2024-12-19 14:09:00|183164.5|183074.5|183164.6|183074.6|183169.5|183079.5|183163.3|183073.3|15
1734617350000|2024-12-19 14:09:10|183162.9|183072.9|183154.5|183064.5|183164.1|183074.1|183154.5|183064.5|9
1734617360000|2024-12-19 14:09:20|183152.4|183062.4|183159.6|183069.6|183161.2|183071.2|183152.4|183062.4|16
1734617370000|2024-12-19 14:09:30|183159.2|183069.2|183159.1|183069.1|183161|183071|183158.6|183068.6|14
1734617380000|2024-12-19 14:09:40|183159.4|183069.4|183159.3|183069.3|183160|183070|183159.3|183069.3|6
1734617390000|2024-12-19 14:09:50|183159.8|183069.8|183159.7|183069.7|183163.3|183073.3|183157.5|183067.5|15
1734617400000|2024-12-19 14:10:00|183160.7|183070.7|183165.9|183075.9|183166.6|183076.6|183158.2|183068.2|13
1734617410000|2024-12-19 14:10:10|183167.6|183077.6|183199.5|183109.5|183201.3|183111.3|183165.9|183075.9|19
1734617420000|2024-12-19 14:10:20|183200.3|183110.3|183200.3|183110.3|183201.2|183111.2|183197.5|183107.5|17
1734617430000|2024-12-19 14:10:30|183202.3|183112.3|183215.2|183125.2|183215.3|183125.3|183202.3|183112.3|7
1734617440000|2024-12-19 14:10:40|183225|183135|183206.9|183116.9|183238|183148|183206.9|183116.9|26
1734617450000|2024-12-19 14:10:50|183208.2|183118.2|183245.2|183155.2|183246.9|183156.9|183206.4|183116.4|28
1734617460000|2024-12-19 14:11:00|183246.7|183156.7|183249.6|183159.6|183260.9|183170.9|183245.7|183155.7|17
1734617470000|2024-12-19 14:11:10|183252.6|183162.6|183251.2|183161.2|183252.6|183162.6|183248.7|183158.7|14
1734617480000|2024-12-19 14:11:20|183252.6|183162.6|183252.6|183162.6|183253.4|183163.4|183251.2|183161.2|11
1734617490000|2024-12-19 14:11:30|183252.8|183162.8|183235.9|183145.9|183252.8|183162.8|183232.4|183142.4|18
1734617500000|2024-12-19 14:11:40|183236.9|183146.9|183208.2|183118.2|183236.9|183146.9|183205.8|183115.8|20
1734617510000|2024-12-19 14:11:50|183223.4|183133.4|183225.7|183135.7|183226|183136|183221|183131|16
1734617520000|2024-12-19 14:12:00|183228|183138|183230.5|183140.5|183233.2|183143.2|183227.7|183137.7|18
1734617530000|2024-12-19 14:12:10|183231.3|183141.3|183223|183133|183237|183147|183219.7|183129.7|24
1734617540000|2024-12-19 14:12:20|183215.1|183125.1|183222.9|183132.9|183231|183141|183215.1|183125.1|16
1734617550000|2024-12-19 14:12:30|183223.9|183133.9|183229.1|183139.1|183231.2|183141.2|183217.8|183127.8|18
1734617560000|2024-12-19 14:12:40|183231.2|183141.2|183235.5|183145.5|183246.6|183156.6|183231.1|183141.1|18
1734617570000|2024-12-19 14:12:50|183235.2|183145.2|183233.6|183143.6|183236.4|183146.4|183230.6|183140.6|16
1734617580000|2024-12-19 14:13:00|183234.1|183144.1|183225.9|183135.9|183234.1|183144.1|183223.7|183133.7|13
1734617590000|2024-12-19 14:13:10|183224.9|183134.9|183196.1|183106.1|183224.9|183134.9|183195.4|183105.4|14
1734617600000|2024-12-19 14:13:20|183197.1|183107.1|183213.5|183123.5|183213.5|183123.5|183193.1|183103.1|17
1734617610000|2024-12-19 14:13:30|183213.3|183123.3|183204.2|183114.2|183213.5|183123.5|183204.2|183114.2|5
1734617620000|2024-12-19 14:13:40|183204.9|183114.9|183207.6|183117.6|183208.8|183118.8|183203.9|183113.9|12
1734617630000|2024-12-19 14:13:50|183208.1|183118.1|183182.1|183092.1|183208.1|183118.1|183174.3|183084.3|19
1734617640000|2024-12-19 14:14:00|183180.1|183090.1|183175.4|183085.4|183180.9|183090.9|183171.6|183081.6|15
1734617650000|2024-12-19 14:14:10|183159.4|183069.4|183134.5|183044.5|183159.4|183069.4|183131.9|183041.9|20
1734617660000|2024-12-19 14:14:20|183135|183045|183169.9|183079.9|183169.9|183079.9|183133.3|183043.3|17
1734617670000|2024-12-19 14:14:30|183169.7|183079.7|183175.7|183085.7|183178.5|183088.5|183169.7|183079.7|13
1734617680000|2024-12-19 14:14:40|183174.7|183084.7|183185.6|183095.6|183187.3|183097.3|183174.7|183084.7|12
1734617690000|2024-12-19 14:14:50|183184.6|183094.6|183179.5|183089.5|183184.6|183094.6|183174.8|183084.8|23
1734617700000|2024-12-19 14:15:00|183186.6|183096.6|183194.6|183104.6|183195.3|183105.3|183186.6|183096.6|11
1734617710000|2024-12-19 14:15:10|183195.1|183105.1|183196|183106|183196.3|183106.3|183190.1|183100.1|23
1734617720000|2024-12-19 14:15:20|183194.9|183104.9|183198.1|183108.1|183200.2|183110.2|183194.9|183104.9|14
1734617730000|2024-12-19 14:15:30|183197.8|183107.8|183195.1|183105.1|183199|183109|183194.7|183104.7|14
1734617740000|2024-12-19 14:15:40|183195.9|183105.9|183206.6|183116.6|183212.8|183122.8|183191.3|183101.3|17
1734617750000|2024-12-19 14:15:50|183206.9|183116.9|183221.7|183131.7|183224.2|183134.2|183206.1|183116.1|21
1734617760000|2024-12-19 14:16:00|183223.4|183133.4|183237.4|183147.4|183237.4|183147.4|183223.4|183133.4|21
1734617770000|2024-12-19 14:16:10|183236.2|183146.2|183244.6|183154.6|183245.6|183155.6|183236.1|183146.1|15
1734617780000|2024-12-19 14:16:20|183242.9|183152.9|183256.2|183166.2|183257.2|183167.2|183242.9|183152.9|16
1734617790000|2024-12-19 14:16:30|183255.9|183165.9|183255.8|183165.8|183260.3|183170.3|183255.3|183165.3|22
1734617800000|2024-12-19 14:16:40|183257.8|183167.8|183259.8|183169.8|183259.8|183169.8|183256.9|183166.9|5
1734617810000|2024-12-19 14:16:50|183258.9|183168.9|183260|183170|183260|183170|183258.9|183168.9|5
1734617820000|2024-12-19 14:17:00|183260.2|183170.2|183260.2|183170.2|183260.4|183170.4|183260|183170|5
1734617830000|2024-12-19 14:17:10|183259.9|183169.9|183253.1|183163.1|183260.2|183170.2|183251.1|183161.1|11
1734617840000|2024-12-19 14:17:20|183252.8|183162.8|183259|183169|183259|183169|183250.3|183160.3|9
1734617850000|2024-12-19 14:17:30|183257.2|183167.2|183265.3|183175.3|183265.3|183175.3|183257.2|183167.2|10
1734617860000|2024-12-19 14:17:40|183265.9|183175.9|183314.3|183224.3|183320.7|183230.7|183263.5|183173.5|15
1734617870000|2024-12-19 14:17:50|183315.6|183225.6|183311.8|183221.8|183315.6|183225.6|183309.4|183219.4|15
1734617880000|2024-12-19 14:18:00|183308.8|183218.8|183325.8|183235.8|183326|183236|183308.8|183218.8|11
1734617890000|2024-12-19 14:18:10|183325.6|183235.6|183318.7|183228.7|183325.6|183235.6|183318.7|183228.7|8
1734617900000|2024-12-19 14:18:20|183318|183228|183369.5|183279.5|183369.5|183279.5|183318|183228|13
1734617910000|2024-12-19 14:18:30|183368|183278|183402.6|183312.6|183403.4|183313.4|183368|183278|26
1734617920000|2024-12-19 14:18:40|183401.8|183311.8|183363.3|183273.3|183403.3|183313.3|183363.3|183273.3|25
1734617930000|2024-12-19 14:18:50|183354.3|183264.3|183369.6|183279.6|183369.6|183279.6|183353.5|183263.5|18
1734617940000|2024-12-19 14:19:00|183368.9|183278.9|183376.8|183286.8|183381.4|183291.4|183366.9|183276.9|22
1734617950000|2024-12-19 14:19:10|183376.1|183286.1|183354.6|183264.6|183376.1|183286.1|183354.6|183264.6|23
1734617960000|2024-12-19 14:19:20|183355.3|183265.3|183373.9|183283.9|183376.6|183286.6|183355.3|183265.3|19
1734617970000|2024-12-19 14:19:30|183372.3|183282.3|183390.6|183300.6|183391.6|183301.6|183372.1|183282.1|17
1734617980000|2024-12-19 14:19:40|183393|183303|183390.3|183300.3|183402.1|183312.1|183390.3|183300.3|21
1734617990000|2024-12-19 14:19:50|183386.7|183296.7|183374.1|183284.1|183392.4|183302.4|183373.6|183283.6|24
1734618000000|2024-12-19 14:20:00|183373.7|183283.7|183359.2|183269.2|183373.7|183283.7|183356.3|183266.3|27
1734618010000|2024-12-19 14:20:10|183358|183268|183365.2|183275.2|183365.2|183275.2|183357.8|183267.8|21
1734618020000|2024-12-19 14:20:20|183363.4|183273.4|183360.5|183270.5|183363.7|183273.7|183357.8|183267.8|23
1734618030000|2024-12-19 14:20:30|183360.7|183270.7|183347.1|183257.1|183360.7|183270.7|183346.6|183256.6|24
1734618040000|2024-12-19 14:20:40|183346.9|183256.9|183338.4|183248.4|183348.1|183258.1|183326.9|183236.9|19
1734618050000|2024-12-19 14:20:50|183337.4|183247.4|183351|183261|183352.1|183262.1|183337.4|183247.4|12
1734618060000|2024-12-19 14:21:00|183351.5|183261.5|183354.3|183264.3|183354.3|183264.3|183351.5|183261.5|9
1734618070000|2024-12-19 14:21:10|183353.8|183263.8|183356.8|183266.8|183358.3|183268.3|183353.3|183263.3|12
1734618080000|2024-12-19 14:21:20|183352.1|183262.1|183336.8|183246.8|183352.1|183262.1|183328.9|183238.9|17
1734618090000|2024-12-19 14:21:30|183335.3|183245.3|183353.7|183263.7|183354|183264|183333.3|183243.3|20
1734618100000|2024-12-19 14:21:40|183354.7|183264.7|183331.4|183241.4|183354.7|183264.7|183330.7|183240.7|16
1734618110000|2024-12-19 14:21:50|183331.7|183241.7|183314.9|183224.9|183332.2|183242.2|183314.2|183224.2|17
1734618120000|2024-12-19 14:22:00|183315.4|183225.4|183267.9|183177.9|183315.4|183225.4|183267.9|183177.9|14
1734618130000|2024-12-19 14:22:10|183261|183171|183258.1|183168.1|183261|183171|183258.1|183168.1|5
1734618140000|2024-12-19 14:22:20|183258.4|183168.4|183266.4|183176.4|183266.4|183176.4|183257.8|183167.8|9
1734618150000|2024-12-19 14:22:30|183266.8|183176.8|183267|183177|183274.2|183184.2|183266|183176|11
1734618160000|2024-12-19 14:22:40|183267.5|183177.5|183258.4|183168.4|183267.5|183177.5|183255.8|183165.8|12
1734618170000|2024-12-19 14:22:50|183259.7|183169.7|183258.9|183168.9|183261.6|183171.6|183258.1|183168.1|17
1734618180000|2024-12-19 14:23:00|183257.9|183167.9|183301.2|183211.2|183306.5|183216.5|183257.9|183167.9|17
1734618190000|2024-12-19 14:23:10|183299.7|183209.7|183307.5|183217.5|183307.8|183217.8|183299.7|183209.7|12
1734618200000|2024-12-19 14:23:20|183307.3|183217.3|183310.3|183220.3|183311.1|183221.1|183304.1|183214.1|10
1734618210000|2024-12-19 14:23:30|183310.4|183220.4|183312.6|183222.6|183313.6|183223.6|183310.4|183220.4|7
1734618220000|2024-12-19 14:23:40|183307.9|183217.9|183309.6|183219.6|183309.8|183219.8|183306.7|183216.7|11
1734618230000|2024-12-19 14:23:50|183308.5|183218.5|183312.2|183222.2|183313|183223|183308.5|183218.5|7
1734618240000|2024-12-19 14:24:00|183313.7|183223.7|183314.5|183224.5|183314.5|183224.5|183313.2|183223.2|5
1734618250000|2024-12-19 14:24:10|183315.2|183225.2|183314.8|183224.8|183315.2|183225.2|183304.2|183214.2|17
1734618260000|2024-12-19 14:24:20|183309.4|183219.4|183351.6|183261.6|183352.4|183262.4|183307.7|183217.7|12
1734618270000|2024-12-19 14:24:30|183351.3|183261.3|183350.1|183260.1|183351.3|183261.3|183348.4|183258.4|13
1734618280000|2024-12-19 14:24:40|183347.1|183257.1|183335.3|183245.3|183348.8|183258.8|183335.1|183245.1|15
1734618290000|2024-12-19 14:24:50|183335.6|183245.6|183314|183224|183335.6|183245.6|183314|183224|21
1734618300000|2024-12-19 14:25:00|183313.2|183223.2|183294.4|183204.4|183313.2|183223.2|183294.4|183204.4|15
1734618310000|2024-12-19 14:25:10|183294.9|183204.9|183298.1|183208.1|183299.7|183209.7|183294.9|183204.9|14
1734618320000|2024-12-19 14:25:20|183297.9|183207.9|183270.1|183180.1|183297.9|183207.9|183269.6|183179.6|17
1734618330000|2024-12-19 14:25:30|183269.9|183179.9|183271.3|183181.3|183272.6|183182.6|183262.4|183172.4|15
1734618340000|2024-12-19 14:25:40|183271.1|183181.1|183276.9|183186.9|183279.5|183189.5|183263.2|183173.2|26
1734618350000|2024-12-19 14:25:50|183276.5|183186.5|183278.7|183188.7|183283|183193|183275.7|183185.7|17
1734618360000|2024-12-19 14:26:00|183279|183189|183271.9|183181.9|183279|183189|183271.9|183181.9|15
1734618370000|2024-12-19 14:26:10|183265.5|183175.5|183273.9|183183.9|183273.9|183183.9|183257|183167|17
1734618380000|2024-12-19 14:26:20|183274.9|183184.9|183293.3|183203.3|183293.3|183203.3|183268.9|183178.9|21
1734618390000|2024-12-19 14:26:30|183295.3|183205.3|183293.2|183203.2|183295.3|183205.3|183291.9|183201.9|15
1734618400000|2024-12-19 14:26:40|183293.4|183203.4|183304.2|183214.2|183305.5|183215.5|183293.4|183203.4|16
1734618410000|2024-12-19 14:26:50|183304.4|183214.4|183309.1|183219.1|183309.1|183219.1|183296.3|183206.3|23
1734618420000|2024-12-19 14:27:00|183308.6|183218.6|183297.6|183207.6|183308.6|183218.6|183294.8|183204.8|23
1734618430000|2024-12-19 14:27:10|183300.4|183210.4|183296.5|183206.5|183309.7|183219.7|183293.7|183203.7|18
1734618440000|2024-12-19 14:27:20|183298.3|183208.3|183320|183230|183320.7|183230.7|183298.3|183208.3|12
1734618450000|2024-12-19 14:27:30|183317.1|183227.1|183334.7|183244.7|183335.7|183245.7|183317.1|183227.1|11
1734618460000|2024-12-19 14:27:40|183335|183245|183336.6|183246.6|183336.6|183246.6|183334.5|183244.5|6
1734618470000|2024-12-19 14:27:50|183336.7|183246.7|183344.8|183254.8|183346.2|183256.2|183336.5|183246.5|15
1734618480000|2024-12-19 14:28:00|183346.3|183256.3|183354.8|183264.8|183356.1|183266.1|183346.3|183256.3|15
1734618490000|2024-12-19 14:28:10|183354.9|183264.9|183354.4|183264.4|183355.7|183265.7|183353.6|183263.6|8
1734618500000|2024-12-19 14:28:20|183354.2|183264.2|183357.9|183267.9|183360.9|183270.9|183354.2|183264.2|8
1734618510000|2024-12-19 14:28:30|183357.4|183267.4|183356|183266|183357.4|183267.4|183356|183266|7
1734618520000|2024-12-19 14:28:40|183355.6|183265.6|183358.5|183268.5|183359.7|183269.7|183339.1|183249.1|12
1734618530000|2024-12-19 14:28:50|183357.8|183267.8|183357.2|183267.2|183358.5|183268.5|183355.6|183265.6|15
1734618540000|2024-12-19 14:29:00|183357.1|183267.1|183349.2|183259.2|183358.5|183268.5|183325.4|183235.4|17
1734618550000|2024-12-19 14:29:10|183349.5|183259.5|183349.1|183259.1|183358.5|183268.5|183349.1|183259.1|8
1734618560000|2024-12-19 14:29:20|183348.7|183258.7|183339.4|183249.4|183348.7|183258.7|183339.4|183249.4|14
1734618570000|2024-12-19 14:29:30|183335.5|183245.5|183349.5|183259.5|183349.5|183259.5|183324.9|183234.9|13
1734618580000|2024-12-19 14:29:40|183350.8|183260.8|183353.5|183263.5|183353.9|183263.9|183349.7|183259.7|9
1734618590000|2024-12-19 14:29:50|183355.4|183265.4|183325.4|183235.4|183355.6|183265.6|183324.4|183234.4|12
1734618600000|2024-12-19 14:30:00|183326.1|183236.1|183326.8|183236.8|183338|183248|183311.1|183221.1|26
1734618610000|2024-12-19 14:30:10|183327.6|183237.6|183356.2|183266.2|183364.3|183274.3|183327.6|183237.6|20
1734618620000|2024-12-19 14:30:20|183355.9|183265.9|183350|183260|183355.9|183265.9|183347.8|183257.8|17
1734618630000|2024-12-19 14:30:30|183349.1|183259.1|183346.4|183256.4|183357.7|183267.7|183345|183255|27
1734618640000|2024-12-19 14:30:40|183344|183254|183316.6|183226.6|183344|183254|183315.8|183225.8|27
1734618650000|2024-12-19 14:30:50|183318.7|183228.7|183321.1|183231.1|183321.9|183231.9|183314|183224|21
1734618660000|2024-12-19 14:31:00|183320.6|183230.6|183301.8|183211.8|183320.6|183230.6|183301.8|183211.8|22
1734618670000|2024-12-19 14:31:10|183297.2|183207.2|183238.4|183148.4|183297.2|183207.2|183236.1|183146.1|34
1734618680000|2024-12-19 14:31:20|183243.7|183153.7|183271.2|183181.2|183281.8|183191.8|183243.7|183153.7|26
1734618690000|2024-12-19 14:31:30|183270.3|183180.3|183292.6|183202.6|183295.3|183205.3|183270.3|183180.3|15
1734618700000|2024-12-19 14:31:40|183293.8|183203.8|183274.4|183184.4|183294.1|183204.1|183274.4|183184.4|17
1734618710000|2024-12-19 14:31:50|183274.2|183184.2|183272|183182|183276.5|183186.5|183270.7|183180.7|16
1734618720000|2024-12-19 14:32:00|183272.2|183182.2|183278.1|183188.1|183288.9|183198.9|183272.2|183182.2|23
1734618730000|2024-12-19 14:32:10|183277.8|183187.8|183275.1|183185.1|183292.6|183202.6|183275.1|183185.1|22
1734618740000|2024-12-19 14:32:20|183275.4|183185.4|183276.9|183186.9|183289.8|183199.8|183275.4|183185.4|17
1734618750000|2024-12-19 14:32:30|183276.5|183186.5|183264.5|183174.5|183279.6|183189.6|183264.5|183174.5|22
1734618760000|2024-12-19 14:32:40|183267.2|183177.2|183273.1|183183.1|183273.1|183183.1|183256.1|183166.1|23
1734618770000|2024-12-19 14:32:50|183272.9|183182.9|183268.3|183178.3|183289.4|183199.4|183266.8|183176.8|20
1734618780000|2024-12-19 14:33:00|183268.6|183178.6|183268|183178|183272.9|183182.9|183253.1|183163.1|30
1734618790000|2024-12-19 14:33:10|183267.8|183177.8|183271.3|183181.3|183271.3|183181.3|183267.8|183177.8|5
1734618800000|2024-12-19 14:33:20|183272.5|183182.5|183290.1|183200.1|183291.1|183201.1|183272.2|183182.2|19
1734618810000|2024-12-19 14:33:30|183287.9|183197.9|183283|183193|183287.9|183197.9|183276.6|183186.6|10
1734618820000|2024-12-19 14:33:40|183280.7|183190.7|183233.3|183143.3|183282.7|183192.7|183228.1|183138.1|25
1734618830000|2024-12-19 14:33:50|183234.1|183144.1|183248.6|183158.6|183248.6|183158.6|183231.1|183141.1|17
1734618840000|2024-12-19 14:34:00|183249.3|183159.3|183246.5|183156.5|183250.6|183160.6|183246.3|183156.3|18
1734618850000|2024-12-19 14:34:10|183245.3|183155.3|183237.8|183147.8|183245.3|183155.3|183237.8|183147.8|11
1734618860000|2024-12-19 14:34:20|183238|183148|183240.7|183150.7|183241.2|183151.2|183238|183148|13
1734618870000|2024-12-19 14:34:30|183240.8|183150.8|183247.6|183157.6|183250.4|183160.4|183240.7|183150.7|18
1734618880000|2024-12-19 14:34:40|183247.3|183157.3|183251.4|183161.4|183258.5|183168.5|183242.7|183152.7|19
1734618890000|2024-12-19 14:34:50|183251.1|183161.1|183248.2|183158.2|183253.3|183163.3|183248|183158|16
1734618900000|2024-12-19 14:35:00|183247.7|183157.7|183217|183127|183247.7|183157.7|183216|183126|26
1734618910000|2024-12-19 14:35:10|183215.8|183125.8|183220.4|183130.4|183220.4|183130.4|183186.8|183096.8|24
1734618920000|2024-12-19 14:35:20|183221.4|183131.4|183216.6|183126.6|183224.8|183134.8|183215.6|183125.6|12
1734618930000|2024-12-19 14:35:30|183217.1|183127.1|183183.7|183093.7|183219.7|183129.7|183183.7|183093.7|8
1734618940000|2024-12-19 14:35:40|183187.7|183097.7|183172.8|183082.8|183187.7|183097.7|183168.3|183078.3|23
1734618950000|2024-12-19 14:35:50|183176.7|183086.7|183179.9|183089.9|183181.5|183091.5|183176.2|183086.2|17
1734618960000|2024-12-19 14:36:00|183179.2|183089.2|183172.8|183082.8|183179.2|183089.2|183172.5|183082.5|18
1734618970000|2024-12-19 14:36:10|183172.5|183082.5|183161|183071|183172.5|183082.5|183160.3|183070.3|22
1734618980000|2024-12-19 14:36:20|183159.3|183069.3|183163|183073|183164.2|183074.2|183159.3|183069.3|15
1734618990000|2024-12-19 14:36:30|183163.2|183073.2|183175.5|183085.5|183176.3|183086.3|183161.4|183071.4|22
1734619000000|2024-12-19 14:36:40|183174.6|183084.6|183164.1|183074.1|183174.6|183084.6|183163|183073|19
1734619010000|2024-12-19 14:36:50|183163.8|183073.8|183180.2|183090.2|183182.2|183092.2|183163.3|183073.3|22
1734619020000|2024-12-19 14:37:00|183179.5|183089.5|183180.6|183090.6|183181.2|183091.2|183175.7|183085.7|15
1734619030000|2024-12-19 14:37:10|183183.3|183093.3|183182|183092|183183.6|183093.6|183178.4|183088.4|9
1734619040000|2024-12-19 14:37:20|183181.3|183091.3|183217.3|183127.3|183217.3|183127.3|183181.3|183091.3|24
1734619050000|2024-12-19 14:37:30|183216.3|183126.3|183210.3|183120.3|183216.3|183126.3|183208.8|183118.8|11
1734619060000|2024-12-19 14:37:40|183211.3|183121.3|183221.2|183131.2|183221.4|183131.4|183211.3|183121.3|7
1734619070000|2024-12-19 14:37:50|183219.8|183129.8|183239.4|183149.4|183242.3|183152.3|183219.8|183129.8|11
1734619080000|2024-12-19 14:38:00|183240.4|183150.4|183245.4|183155.4|183250.3|183160.3|183225.5|183135.5|21
1734619090000|2024-12-19 14:38:10|183244.9|183154.9|183226.3|183136.3|183246.9|183156.9|183226.3|183136.3|17
1734619100000|2024-12-19 14:38:20|183222.5|183132.5|183181|183091|183222.5|183132.5|183181|183091|24
1734619110000|2024-12-19 14:38:30|183179.8|183089.8|183169.8|183079.8|183179.8|183089.8|183168.4|183078.4|22
1734619120000|2024-12-19 14:38:40|183169.5|183079.5|183166.4|183076.4|183169.5|183079.5|183155.2|183065.2|21
1734619130000|2024-12-19 14:38:50|183165.4|183075.4|183169.4|183079.4|183173.2|183083.2|183165.4|183075.4|21
1734619140000|2024-12-19 14:39:00|183169.1|183079.1|183167|183077|183169.1|183079.1|183159.4|183069.4|26
1734619150000|2024-12-19 14:39:10|183168|183078|183182.5|183092.5|183182.5|183092.5|183167.2|183077.2|12
1734619160000|2024-12-19 14:39:20|183183|183093|183190.4|183100.4|183190.6|183100.6|183183|183093|22
1734619170000|2024-12-19 14:39:30|183189.9|183099.9|183180.2|183090.2|183192.8|183102.8|183180.2|183090.2|11
1734619180000|2024-12-19 14:39:40|183180.5|183090.5|183190.4|183100.4|183193.4|183103.4|183180.5|183090.5|16
1734619190000|2024-12-19 14:39:50|183190.9|183100.9|183188.5|183098.5|183191.2|183101.2|183184.4|183094.4|11
1734619200000|2024-12-19 14:40:00|183190|183100|183194.6|183104.6|183196.1|183106.1|183189.5|183099.5|15
1734619210000|2024-12-19 14:40:10|183194|183104|183189.5|183099.5|183198.3|183108.3|183186.5|183096.5|13
1734619220000|2024-12-19 14:40:20|183190.2|183100.2|183191.1|183101.1|183192.4|183102.4|183188.1|183098.1|13
1734619230000|2024-12-19 14:40:30|183190.6|183100.6|183191.9|183101.9|183199.5|183109.5|183188.6|183098.6|19
1734619240000|2024-12-19 14:40:40|183191.4|183101.4|183185.1|183095.1|183192.6|183102.6|183185.1|183095.1|10
1734619250000|2024-12-19 14:40:50|183185.3|183095.3|183188.9|183098.9|183193.6|183103.6|183185.3|183095.3|26
1734619260000|2024-12-19 14:41:00|183189.2|183099.2|183234.6|183144.6|183235.2|183145.2|183187.7|183097.7|24
1734619270000|2024-12-19 14:41:10|183234.2|183144.2|183218.4|183128.4|183234.4|183144.4|183218.4|183128.4|21
1734619280000|2024-12-19 14:41:20|183219.4|183129.4|183220.6|183130.6|183231.5|183141.5|183219.4|183129.4|21
1734619290000|2024-12-19 14:41:30|183220|183130|183220.7|183130.7|183226|183136|183216.6|183126.6|16
1734619300000|2024-12-19 14:41:40|183220.4|183130.4|183214.6|183124.6|183221|183131|183214.6|183124.6|10
1734619310000|2024-12-19 14:41:50|183197.6|183107.6|183255.5|183165.5|183255.5|183165.5|183197.6|183107.6|21
1734619320000|2024-12-19 14:42:00|183255.7|183165.7|183245.1|183155.1|183255.7|183165.7|183244.6|183154.6|10
1734619330000|2024-12-19 14:42:10|183248.2|183158.2|183251.7|183161.7|183253|183163|183248.2|183158.2|8
1734619340000|2024-12-19 14:42:20|183251.5|183161.5|183283|183193|183283.3|183193.3|183251.5|183161.5|10
1734619350000|2024-12-19 14:42:30|183284|183194|183285.4|183195.4|183285.9|183195.9|183284|183194|6
1734619360000|2024-12-19 14:42:40|183286.4|183196.4|183336.1|183246.1|183336.8|183246.8|183286.4|183196.4|16
1734619370000|2024-12-19 14:42:50|183336|183246|183340.1|183250.1|183340.1|183250.1|183336|183246|13
1734619380000|2024-12-19 14:43:00|183341.5|183251.5|183358.5|183268.5|183359.9|183269.9|183341.5|183251.5|9
1734619390000|2024-12-19 14:43:10|183359|183269|183359.4|183269.4|183360.3|183270.3|183358.5|183268.5|4
1734619400000|2024-12-19 14:43:20|183360.3|183270.3|183362.6|183272.6|183362.6|183272.6|183359.4|183269.4|4
1734619410000|2024-12-19 14:43:30|183362.5|183272.5|183359.1|183269.1|183362.6|183272.6|183359.1|183269.1|11
1734619420000|2024-12-19 14:43:40|183354.8|183264.8|183355.1|183265.1|183362|183272|183354.6|183264.6|9
1734619430000|2024-12-19 14:43:50|183354.8|183264.8|183358|183268|183364.4|183274.4|183354.8|183264.8|17
1734619440000|2024-12-19 14:44:00|183357.8|183267.8|183358.3|183268.3|183361.3|183271.3|183357.5|183267.5|14
1734619450000|2024-12-19 14:44:10|183358.5|183268.5|183358.7|183268.7|183359|183269|183357.8|183267.8|10
1734619460000|2024-12-19 14:44:20|183359.3|183269.3|183359.3|183269.3|183359.3|183269.3|183355.6|183265.6|3
1734619470000|2024-12-19 14:44:30|183358.6|183268.6|183355.6|183265.6|183360.8|183270.8|183352.5|183262.5|11
1734619480000|2024-12-19 14:44:40|183360.8|183270.8|183401|183311|183401.5|183311.5|183359.1|183269.1|10
1734619490000|2024-12-19 14:44:50|183402.3|183312.3|183422.5|183332.5|183424.7|183334.7|183398.9|183308.9|17
1734619500000|2024-12-19 14:45:00|183422.8|183332.8|183418.8|183328.8|183450.7|183360.7|183418.8|183328.8|19
1734619510000|2024-12-19 14:45:10|183424.1|183334.1|183420.7|183330.7|183434|183344|183420.7|183330.7|18
1734619520000|2024-12-19 14:45:20|183420.5|183330.5|183425.5|183335.5|183435.1|183345.1|183420|183330|23
1734619530000|2024-12-19 14:45:30|183430.3|183340.3|183444.8|183354.8|183445.5|183355.5|183430.3|183340.3|15
1734619540000|2024-12-19 14:45:40|183446.8|183356.8|183437.6|183347.6|183448.6|183358.6|183437.1|183347.1|18
1734619550000|2024-12-19 14:45:50|183443.4|183353.4|183444.9|183354.9|183445.4|183355.4|183441.4|183351.4|16
1734619560000|2024-12-19 14:46:00|183445.4|183355.4|183422.2|183332.2|183445.7|183355.7|183421.4|183331.4|21
1734619570000|2024-12-19 14:46:10|183422.4|183332.4|183410.9|183320.9|183422.9|183332.9|183410.9|183320.9|15
1734619580000|2024-12-19 14:46:20|183409.6|183319.6|183416.4|183326.4|183417.7|183327.7|183404|183314|16
1734619590000|2024-12-19 14:46:30|183418.3|183328.3|183463.5|183373.5|183463.5|183373.5|183418.3|183328.3|15
1734619600000|2024-12-19 14:46:40|183463.4|183373.4|183512|183422|183513.7|183423.7|183463.4|183373.4|14
1734619610000|2024-12-19 14:46:50|183511.7|183421.7|183513.3|183423.3|183513.3|183423.3|183511.7|183421.7|5
1734619620000|2024-12-19 14:47:00|183514|183424|183517.1|183427.1|183517.1|183427.1|183514|183424|4
1734619630000|2024-12-19 14:47:10|183516.6|183426.6|183506.1|183416.1|183516.6|183426.6|183506.1|183416.1|7
1734619640000|2024-12-19 14:47:20|183498.2|183408.2|183455|183365|183498.2|183408.2|183450.6|183360.6|16
1734619650000|2024-12-19 14:47:30|183451.6|183361.6|183455.2|183365.2|183459.6|183369.6|183447.6|183357.6|23
1734619660000|2024-12-19 14:47:40|183446.3|183356.3|183446.8|183356.8|183448.8|183358.8|183443.9|183353.9|21
1734619670000|2024-12-19 14:47:50|183453|183363|183448|183358|183479.6|183389.6|183446.8|183356.8|31
1734619680000|2024-12-19 14:48:00|183447.3|183357.3|183428.2|183338.2|183447.3|183357.3|183420.3|183330.3|27
1734619690000|2024-12-19 14:48:10|183430.5|183340.5|183432.7|183342.7|183436.3|183346.3|183420.8|183330.8|27
1734619700000|2024-12-19 14:48:20|183435.9|183345.9|183474.3|183384.3|183476.3|183386.3|183435.9|183345.9|27
1734619710000|2024-12-19 14:48:30|183473.3|183383.3|183450.3|183360.3|183474.1|183384.1|183448.7|183358.7|23
1734619720000|2024-12-19 14:48:40|183450.5|183360.5|183475.4|183385.4|183480.4|183390.4|183450.5|183360.5|19
1734619730000|2024-12-19 14:48:50|183475.1|183385.1|183486.7|183396.7|183504.7|183414.7|183472.8|183382.8|16
1734619740000|2024-12-19 14:49:00|183487.4|183397.4|183486.5|183396.5|183487.5|183397.5|183486.5|183396.5|4
1734619750000|2024-12-19 14:49:10|183486.9|183396.9|183488.4|183398.4|183489.2|183399.2|183486.7|183396.7|10
1734619760000|2024-12-19 14:49:20|183501.5|183411.5|183525.3|183435.3|183525.3|183435.3|183501.5|183411.5|4
1734619770000|2024-12-19 14:49:30|183525.1|183435.1|183525.5|183435.5|183525.5|183435.5|183525.1|183435.1|2
1734619780000|2024-12-19 14:49:40|183533.7|183443.7|183531.1|183441.1|183534.2|183444.2|183531.1|183441.1|5
1734619790000|2024-12-19 14:49:50|183535.4|183445.4|183578.8|183488.8|183606.6|183516.6|183535.4|183445.4|13
1734619800000|2024-12-19 14:50:00|183553.5|183463.5|183605.6|183515.6|183618.2|183528.2|183550|183460|15
1734619810000|2024-12-19 14:50:10|183602.7|183512.7|183612.1|183522.1|183612.4|183522.4|183602.7|183512.7|5
1734619820000|2024-12-19 14:50:20|183579.1|183489.1|183574.5|183484.5|183580.8|183490.8|183574.4|183484.4|19
1734619830000|2024-12-19 14:50:30|183574.1|183484.1|183614.5|183524.5|183614.5|183524.5|183566.5|183476.5|14
1734619840000|2024-12-19 14:50:40|183614.4|183524.4|183619.4|183529.4|183619.6|183529.6|183614.4|183524.4|5
1734619850000|2024-12-19 14:50:50|183617.6|183527.6|183619|183529|183622.9|183532.9|183608.7|183518.7|26
1734619860000|2024-12-19 14:51:00|183618.8|183528.8|183625|183535|183626|183536|183616.8|183526.8|27
1734619870000|2024-12-19 14:51:10|183622|183532|183621.5|183531.5|183625|183535|183620|183530|22
1734619880000|2024-12-19 14:51:20|183621.3|183531.3|183637.1|183547.1|183637.1|183547.1|183612.1|183522.1|17
1734619890000|2024-12-19 14:51:30|183637|183547|183660|183570|183660|183570|183637|183547|11
1734619900000|2024-12-19 14:51:40|183661.4|183571.4|183644.1|183554.1|183662.4|183572.4|183634.9|183544.9|13
1734619910000|2024-12-19 14:51:50|183643.4|183553.4|183644.2|183554.2|183645.2|183555.2|183643.4|183553.4|10
1734619920000|2024-12-19 14:52:00|183644|183554|183623.4|183533.4|183645.9|183555.9|183623.4|183533.4|11
1734619930000|2024-12-19 14:52:10|183623.2|183533.2|183623|183533|183623.2|183533.2|183621.4|183531.4|9
1734619940000|2024-12-19 14:52:20|183622.2|183532.2|183623.5|183533.5|183627.6|183537.6|183622.2|183532.2|12
1734619950000|2024-12-19 14:52:30|183623|183533|183701.4|183611.4|183702.2|183612.2|183622.8|183532.8|25
1734619960000|2024-12-19 14:52:40|183702.1|183612.1|183677.6|183587.6|183702.4|183612.4|183676.3|183586.3|21
1734619970000|2024-12-19 14:52:50|183676.6|183586.6|183677.7|183587.7|183677.8|183587.8|183668.9|183578.9|13
1734619980000|2024-12-19 14:53:00|183676.4|183586.4|183662.5|183572.5|183676.4|183586.4|183662.5|183572.5|14
1734619990000|2024-12-19 14:53:10|183663|183573|183665|183575|183665.5|183575.5|183659.5|183569.5|19
1734620000000|2024-12-19 14:53:20|183665.5|183575.5|183664.1|183574.1|183668.9|183578.9|183663.8|183573.8|4
1734620010000|2024-12-19 14:53:30|183664|183574|183665.6|183575.6|183666.6|183576.6|183658.4|183568.4|18
1734620020000|2024-12-19 14:53:40|183664.7|183574.7|183663.4|183573.4|183666.4|183576.4|183662.4|183572.4|17
1734620030000|2024-12-19 14:53:50|183664.4|183574.4|183671.6|183581.6|183671.6|183581.6|183662.8|183572.8|17
1734620040000|2024-12-19 14:54:00|183672.1|183582.1|183665.9|183575.9|183674.1|183584.1|183665.1|183575.1|10
1734620050000|2024-12-19 14:54:10|183666.9|183576.9|183670.8|183580.8|183671.1|183581.1|183666.9|183576.9|13
1734620060000|2024-12-19 14:54:20|183670.6|183580.6|183592.1|183502.1|183670.6|183580.6|183587|183497|27
1734620070000|2024-12-19 14:54:30|183594.8|183504.8|183605.7|183515.7|183605.7|183515.7|183589.8|183499.8|13
1734620080000|2024-12-19 14:54:40|183613.4|183523.4|183613.6|183523.6|183614.9|183524.9|183609.1|183519.1|13
1734620090000|2024-12-19 14:54:50|183613.9|183523.9|183637.6|183547.6|183637.6|183547.6|183613.4|183523.4|9
1734620100000|2024-12-19 14:55:00|183628.3|183538.3|183636|183546|183639.9|183549.9|183625.4|183535.4|15
1734620110000|2024-12-19 14:55:10|183635.7|183545.7|183633.6|183543.6|183637.2|183547.2|183625.9|183535.9|15
1734620120000|2024-12-19 14:55:20|183634.4|183544.4|183665.5|183575.5|183665.5|183575.5|183634.4|183544.4|11
1734620130000|2024-12-19 14:55:30|183664.5|183574.5|183714.4|183624.4|183714.5|183624.5|183664.2|183574.2|20
1734620140000|2024-12-19 14:55:40|183712.7|183622.7|183714.8|183624.8|183714.8|183624.8|183711.2|183621.2|13
1734620150000|2024-12-19 14:55:50|183712.3|183622.3|183717.2|183627.2|183717.7|183627.7|183712.3|183622.3|10
1734620160000|2024-12-19 14:56:00|183715.2|183625.2|183675.3|183585.3|183715.2|183625.2|183675.3|183585.3|17
1734620170000|2024-12-19 14:56:10|183673.6|183583.6|183671.2|183581.2|183679.8|183589.8|183671.2|183581.2|14
1734620180000|2024-12-19 14:56:20|183669.5|183579.5|183671.4|183581.4|183681.5|183591.5|183668|183578|20
1734620190000|2024-12-19 14:56:30|183671.3|183581.3|183667|183577|183671.3|183581.3|183667|183577|5
1734620200000|2024-12-19 14:56:40|183678.9|183588.9|183683|183593|183684|183594|183678.9|183588.9|13
1734620210000|2024-12-19 14:56:50|183688|183598|183685.9|183595.9|183688.3|183598.3|183685.9|183595.9|7
1734620220000|2024-12-19 14:57:00|183687.6|183597.6|183684.1|183594.1|183688.1|183598.1|183684.1|183594.1|8
1734620230000|2024-12-19 14:57:10|183682.8|183592.8|183675|183585|183682.8|183592.8|183667.4|183577.4|12
1734620240000|2024-12-19 14:57:20|183676.9|183586.9|183677.8|183587.8|183678.6|183588.6|183674.8|183584.8|12
1734620250000|2024-12-19 14:57:30|183667|183577|183659|183569|183669.5|183579.5|183658.8|183568.8|19
1734620260000|2024-12-19 14:57:40|183659.8|183569.8|183678.5|183588.5|183678.5|183588.5|183659.8|183569.8|16
1734620270000|2024-12-19 14:57:50|183677.7|183587.7|183673.4|183583.4|183679.3|183589.3|183672|183582|7
1734620280000|2024-12-19 14:58:00|183672.6|183582.6|183673.8|183583.8|183674.3|183584.3|183672.1|183582.1|7
1734620290000|2024-12-19 14:58:10|183671.9|183581.9|183667.5|183577.5|183671.9|183581.9|183662.7|183572.7|11
1734620300000|2024-12-19 14:58:20|183666.9|183576.9|183676.2|183586.2|183676.6|183586.6|183664.4|183542.6|13
1734620310000|2024-12-19 14:58:30|183676.5|183586.5|183677.2|183587.2|183680.9|183590.9|183676.3|183586.3|6
1734620320000|2024-12-19 14:58:40|183676.9|183586.9|183678.2|183588.2|183678.2|183588.2|183676.8|183586.8|4
1734620330000|2024-12-19 14:58:50|183674.5|183584.5|183638.4|183548.4|183675|183585|183632.4|183542.4|15
1734620340000|2024-12-19 14:59:00|183637.6|183547.6|183645.2|183555.2|183645.2|183555.2|183637.4|183547.4|10
1734620350000|2024-12-19 14:59:10|183643.3|183553.3|183672.2|183542.2|183672.2|183557.8|183643.3|183541.6|20
1734620360000|2024-12-19 14:59:20|183672.6|183542.6|183666.1|183536.1|183672.6|183542.6|183664.9|183534.9|8
1734620370000|2024-12-19 14:59:30|183662.3|183532.3|183637.6|183507.6|183662.3|183532.3|183636.4|183506.4|15
1734620380000|2024-12-19 14:59:40|183637.9|183507.9|183618.9|183488.9|183662.9|183512|183601.6|183434.9|20
1734620390000|2024-12-19 14:59:50|183668|183447.8|183699.6|183357.6|183702|183449.7|183668|183357.6|32
1734620400000|2024-12-19 15:00:00|183696.3|183354.3|183696|183374.3|183739|183419.8|183695.1|183353.1|31
1734620410000|2024-12-19 15:00:10|183642.1|183427.9|183633.5|183503.5|183652.3|183503.5|183605.5|183426.3|25
1734620420000|2024-12-19 15:00:20|183632.2|183502.2|183677.9|183547.9|183677.9|183547.9|183626.7|183496.7|19
1734620430000|2024-12-19 15:00:30|183677.6|183547.6|183710.1|183620.1|183710.1|183620.1|183675.4|183547.6|20
1734620440000|2024-12-19 15:00:40|183730.1|183600.1|183685.5|183555.5|183730.1|183600.1|183685.5|183555.5|17
1734620450000|2024-12-19 15:00:50|183685.3|183555.3|183685.9|183555.9|183685.9|183555.9|183682.6|183552.6|10
1734620460000|2024-12-19 15:01:00|183680.4|183550.4|183671.5|183581.5|183696.1|183582.3|183671.5|183549.7|18
1734620470000|2024-12-19 15:01:10|183670.7|183580.7|183674.1|183584.1|183674.1|183584.1|183667|183577|14
1734620480000|2024-12-19 15:01:20|183673.8|183583.8|183674.7|183584.7|183676|183586|183673.8|183583.8|6
1734620490000|2024-12-19 15:01:30|183675.9|183585.9|183671.9|183581.9|183676.2|183586.2|183671.4|183581.4|10
1734620500000|2024-12-19 15:01:40|183672.1|183582.1|183682.4|183592.4|183683.5|183593.5|183672.1|183582.1|18
1734620510000|2024-12-19 15:01:50|183754.2|183664.2|183750.2|183660.2|183755.4|183665.4|183747|183657|16
1734620520000|2024-12-19 15:02:00|183755.3|183665.3|183775|183685|183775.4|183685.4|183755.3|183665.3|27
1734620530000|2024-12-19 15:02:10|183773.7|183683.7|183797.3|183707.3|183797.3|183707.3|183772.7|183682.7|18
1734620540000|2024-12-19 15:02:20|183800.9|183710.9|183896|183806|183897|183807|183800.9|183710.9|17
1734620550000|2024-12-19 15:02:30|183895.8|183805.8|183883.2|183793.2|183895.8|183805.8|183881.9|183791.9|17
1734620560000|2024-12-19 15:02:40|183882.7|183792.7|183889.8|183799.8|183902|183812|183882.4|183792.4|20
1734620570000|2024-12-19 15:02:50|183890.1|183800.1|183917.3|183827.3|183918.2|183828.2|183886.5|183796.5|17
1734620580000|2024-12-19 15:03:00|183917.4|183827.4|183920|183830|183920|183830|183914.3|183824.3|14
1734620590000|2024-12-19 15:03:10|183921|183831|183926.9|183836.9|183939.4|183849.4|183920|183830|9
1734620600000|2024-12-19 15:03:20|183927.4|183837.4|183882.1|183792.1|183929.2|183839.2|183881.4|183791.4|15
1734620610000|2024-12-19 15:03:30|183881.9|183791.9|183860.3|183770.3|183883|183793|183860.3|183770.3|20
1734620620000|2024-12-19 15:03:40|183860.5|183770.5|183862.5|183772.5|183863|183773|183860.5|183770.5|13
1734620630000|2024-12-19 15:03:50|183863|183773|183826.9|183736.9|183863.7|183773.7|183821.5|183731.5|19
1734620640000|2024-12-19 15:04:00|183826.4|183736.4|183794.9|183704.9|183826.4|183736.4|183792.5|183702.5|18
1734620650000|2024-12-19 15:04:10|183798.7|183708.7|183825.3|183735.3|183825.5|183735.5|183796.4|183706.4|23
1734620660000|2024-12-19 15:04:20|183825.8|183735.8|183845.5|183755.5|183845.5|183755.5|183822.5|183732.5|15
1734620670000|2024-12-19 15:04:30|183841.4|183751.4|183854.1|183764.1|183854.1|183764.1|183840.7|183750.7|22
1734620680000|2024-12-19 15:04:40|183862.3|183772.3|183854.5|183764.5|183862.9|183772.9|183852.5|183762.5|13
1734620690000|2024-12-19 15:04:50|183854.2|183764.2|183867.5|183777.5|183871.8|183781.8|183854.2|183764.2|25
1734620700000|2024-12-19 15:05:00|183866|183776|183852.9|183762.9|183866.3|183776.3|183851.1|183761.1|19
1734620710000|2024-12-19 15:05:10|183852.6|183762.6|183866.3|183776.3|183870.3|183780.3|183852.4|183762.4|22
1734620720000|2024-12-19 15:05:20|183865.8|183775.8|183819.6|183729.6|183865.8|183775.8|183810.6|183720.6|20
1734620730000|2024-12-19 15:05:30|183819.3|183729.3|183816.7|183726.7|183820.1|183730.1|183807.6|183717.6|20
1734620740000|2024-12-19 15:05:40|183814.9|183724.9|183807|183717|183814.9|183724.9|183804.2|183714.2|15
1734620750000|2024-12-19 15:05:50|183806.8|183716.8|183806.5|183716.5|183807.5|183717.5|183800|183710|11
1734620760000|2024-12-19 15:06:00|183803.5|183713.5|183799.9|183709.9|183806.1|183716.1|183799.2|183709.2|9
1734620770000|2024-12-19 15:06:10|183798.3|183708.3|183807|183717|183807|183717|183796.7|183706.7|10
1734620780000|2024-12-19 15:06:20|183806.8|183716.8|183820.3|183730.3|183823.1|183733.1|183805.2|183715.2|22
1734620790000|2024-12-19 15:06:30|183819|183729|183821.9|183731.9|183827.4|183737.4|183819|183729|15
1734620800000|2024-12-19 15:06:40|183822.6|183732.6|183820.7|183730.7|183862.5|183772.5|183820.7|183730.7|26
1734620810000|2024-12-19 15:06:50|183813|183723|183844.1|183754.1|183844.5|183754.5|183812.7|183722.7|29
1734620820000|2024-12-19 15:07:00|183843.5|183753.5|183841.6|183751.6|183843.5|183753.5|183840.3|183750.3|14
1734620830000|2024-12-19 15:07:10|183841.9|183751.9|183821.5|183731.5|183846.5|183756.5|183821.5|183731.5|20
1734620840000|2024-12-19 15:07:20|183822.5|183732.5|183816.1|183726.1|183822.5|183732.5|183796.9|183706.9|23
1734620850000|2024-12-19 15:07:30|183815.8|183725.8|183798.4|183708.4|183818.9|183728.9|183798.4|183708.4|20
1734620860000|2024-12-19 15:07:40|183810.9|183720.9|183818.8|183728.8|183818.8|183728.8|183804.5|183714.5|12
1734620870000|2024-12-19 15:07:50|183817.7|183727.7|183798.8|183708.8|183817.7|183727.7|183797.5|183707.5|21
1734620880000|2024-12-19 15:08:00|183800.9|183710.9|183751.2|183661.2|183800.9|183710.9|183751.2|183661.2|21
1734620890000|2024-12-19 15:08:10|183752.9|183662.9|183742.6|183652.6|183754.6|183664.6|183730.5|183640.5|16
1734620900000|2024-12-19 15:08:20|183742.2|183652.2|183742.7|183652.7|183750.3|183660.3|183742.2|183652.2|16
1734620910000|2024-12-19 15:08:30|183743.8|183653.8|183720.1|183630.1|183743.8|183653.8|183713.7|183623.7|14
1734620920000|2024-12-19 15:08:40|183719.8|183629.8|183715.6|183625.6|183719.8|183629.8|183713.5|183623.5|11
1734620930000|2024-12-19 15:08:50|183715.3|183625.3|183746.6|183656.6|183746.6|183656.6|183715.3|183625.3|18
1734620940000|2024-12-19 15:09:00|183744.8|183654.8|183773.4|183683.4|183775.2|183685.2|183742.3|183652.3|18
1734620950000|2024-12-19 15:09:10|183774.2|183684.2|183779.9|183689.9|183782.3|183692.3|183771|183681|14
1734620960000|2024-12-19 15:09:20|183780.6|183690.6|183761.1|183671.1|183784.7|183694.7|183761.1|183671.1|12
1734620970000|2024-12-19 15:09:30|183761.4|183671.4|183765.2|183675.2|183765.4|183675.4|183761.4|183671.4|10
1734620980000|2024-12-19 15:09:40|183764.9|183674.9|183763.2|183673.2|183765.2|183675.2|183756.9|183666.9|17
1734620990000|2024-12-19 15:09:50|183763.9|183673.9|183767.4|183677.4|183773|183683|183763.9|183673.9|14
1734621000000|2024-12-19 15:10:00|183766.9|183676.9|183769.4|183679.4|183780.5|183690.5|183766.9|183676.9|18
1734621010000|2024-12-19 15:10:10|183768.1|183678.1|183783.6|183693.6|183784.2|183694.2|183730.4|183640.4|14
1734621020000|2024-12-19 15:10:20|183783.8|183693.8|183773.4|183683.4|183783.8|183693.8|183735.8|183645.8|23
1734621030000|2024-12-19 15:10:30|183774.9|183684.9|183770.8|183680.8|183774.9|183684.9|183769.5|183679.5|14
1734621040000|2024-12-19 15:10:40|183771.7|183681.7|183770.2|183680.2|183774.2|183684.2|183770.2|183680.2|19
1734621050000|2024-12-19 15:10:50|183769.7|183679.7|183767.6|183677.6|183772.5|183682.5|183767.6|183677.6|11
1734621060000|2024-12-19 15:11:00|183766.8|183676.8|183766|183676|183766.8|183676.8|183764.4|183674.4|7
1734621070000|2024-12-19 15:11:10|183766.8|183676.8|183769.1|183679.1|183769.1|183679.1|183766.1|183676.1|8
1734621080000|2024-12-19 15:11:20|183769.4|183679.4|183775.2|183685.2|183775.2|183685.2|183769.4|183679.4|6
1734621090000|2024-12-19 15:11:30|183774.3|183684.3|183771.6|183681.6|183775.1|183685.1|183771.6|183681.6|4
1734621100000|2024-12-19 15:11:40|183772.1|183682.1|183765.4|183675.4|183772.1|183682.1|183765.4|183675.4|6
1734621110000|2024-12-19 15:11:50|183765.6|183675.6|183735.9|183645.9|183766.6|183676.6|183732.6|183642.6|15
1734621120000|2024-12-19 15:12:00|183736.2|183646.2|183748.8|183658.8|183763.2|183673.2|183736.2|183646.2|15
1734621130000|2024-12-19 15:12:10|183747.3|183657.3|183758.9|183668.9|183759.2|183669.2|183745.5|183655.5|18
1734621140000|2024-12-19 15:12:20|183758.7|183668.7|183736.4|183646.4|183758.9|183668.9|183736.4|183646.4|10
1734621150000|2024-12-19 15:12:30|183739.9|183649.9|183748.3|183658.3|183748.3|183658.3|183736.5|183646.5|17
1734621160000|2024-12-19 15:12:40|183747|183657|183767.3|183677.3|183767.3|183677.3|183747|183657|14
1734621170000|2024-12-19 15:12:50|183774.2|183684.2|183772.6|183682.6|183776.4|183686.4|183772.5|183682.5|7
1734621180000|2024-12-19 15:13:00|183771.2|183681.2|183769.9|183679.9|183771.2|183681.2|183765.8|183675.8|6
1734621190000|2024-12-19 15:13:10|183771.9|183681.9|183772.7|183682.7|183773.1|183683.1|183769.6|183679.6|6
1734621200000|2024-12-19 15:13:20|183773.3|183683.3|183776.1|183686.1|183776.1|183686.1|183772.6|183682.6|3
1734621210000|2024-12-19 15:13:30|183776.6|183686.6|183780.2|183690.2|183780.2|183690.2|183776.6|183686.6|9
1734621220000|2024-12-19 15:13:40|183777|183687|183777.3|183687.3|183778.4|183688.4|183775.1|183685.1|7
1734621230000|2024-12-19 15:13:50|183774.8|183684.8|183769.2|183679.2|183774.8|183684.8|183769.1|183679.1|4
1734621240000|2024-12-19 15:14:00|183769.4|183679.4|183773.7|183683.7|183774.9|183684.9|183769.4|183679.4|4
1734621250000|2024-12-19 15:14:10|183773.9|183683.9|183784.5|183694.5|183786.3|183696.3|183773.8|183683.8|16
1734621260000|2024-12-19 15:14:20|183783.4|183693.4|183837|183747|183859.3|183769.3|183783.4|183693.4|22
1734621270000|2024-12-19 15:14:30|183841.2|183751.2|183865.9|183775.9|183866|183776|183824.2|183734.2|21
1734621280000|2024-12-19 15:14:40|183866|183776|183830|183740|183871.5|183781.5|183823.4|183733.4|20
1734621290000|2024-12-19 15:14:50|183830.1|183740.1|183833.3|183743.3|183850.6|183760.6|183830.1|183740.1|14
1734621300000|2024-12-19 15:15:00|183833.8|183743.8|183866.5|183776.5|183866.5|183776.5|183833.8|183743.8|20
1734621310000|2024-12-19 15:15:10|183869|183779|183876.1|183786.1|183878.3|183788.3|183869|183779|12
1734621320000|2024-12-19 15:15:20|183875.8|183785.8|183875.4|183785.4|183876.3|183786.3|183874.6|183784.6|7
1734621330000|2024-12-19 15:15:30|183874.8|183784.8|183875.7|183785.7|183876.7|183786.7|183874.7|183784.7|8
1734621340000|2024-12-19 15:15:40|183875.9|183785.9|183874.4|183784.4|183878|183788|183870.1|183780.1|12
1734621350000|2024-12-19 15:15:50|183874.6|183784.6|183878.4|183788.4|183878.4|183788.4|183874.4|183784.4|5
1734621360000|2024-12-19 15:16:00|183877.2|183787.2|183880.9|183790.9|183891|183801|183877.2|183787.2|19
1734621370000|2024-12-19 15:16:10|183883.2|183793.2|183883.5|183793.5|183883.5|183793.5|183880.1|183790.1|11
1734621380000|2024-12-19 15:16:20|183884.3|183794.3|183876.8|183786.8|183884.3|183794.3|183876.8|183786.8|13
1734621390000|2024-12-19 15:16:30|183875.7|183785.7|183871.1|183781.1|183875.7|183785.7|183869.2|183779.2|7
1734621400000|2024-12-19 15:16:40|183872.6|183782.6|183876.5|183786.5|183876.5|183786.5|183872.6|183782.6|7
1734621410000|2024-12-19 15:16:50|183877|183787|183876.3|183786.3|183877|183787|183873.5|183783.5|7
1734621420000|2024-12-19 15:17:00|183876.8|183786.8|183880.3|183790.3|183880.3|183790.3|183876.8|183786.8|6
1734621430000|2024-12-19 15:17:10|183879.5|183789.5|183840|183750|183879.5|183789.5|183840|183750|10
1734621440000|2024-12-19 15:17:20|183838.3|183748.3|183805.1|183715.1|183838.3|183748.3|183805.1|183715.1|17
1734621450000|2024-12-19 15:17:30|183803.6|183713.6|183780.5|183690.5|183803.6|183713.6|183780.5|183690.5|19
1734621460000|2024-12-19 15:17:40|183785|183695|183813.2|183723.2|183816.3|183726.3|183780.7|183690.7|24
1734621470000|2024-12-19 15:17:50|183812.4|183722.4|183813.8|183723.8|183816|183726|183811.2|183721.2|16
1734621480000|2024-12-19 15:18:00|183814.5|183724.5|183831.8|183741.8|183843.5|183753.5|183814.5|183724.5|24
1734621490000|2024-12-19 15:18:10|183832|183742|183852.7|183762.7|183854|183764|183832|183742|22
1734621500000|2024-12-19 15:18:20|183847.1|183757.1|183845.5|183755.5|183847.1|183757.1|183845.5|183755.5|10
1734621510000|2024-12-19 15:18:30|183844.8|183754.8|183800.2|183710.2|183844.8|183754.8|183798.4|183708.4|22
1734621520000|2024-12-19 15:18:40|183799.7|183709.7|183810.4|183720.4|183810.4|183720.4|183794.2|183704.2|17
1734621530000|2024-12-19 15:18:50|183809.9|183719.9|183807.5|183717.5|183809.9|183719.9|183803.2|183713.2|18
1734621540000|2024-12-19 15:19:00|183808|183718|183802.2|183712.2|183819.8|183729.8|183802.2|183712.2|19
1734621550000|2024-12-19 15:19:10|183794.9|183704.9|183797|183707|183798.6|183708.6|183793.4|183703.4|13
1734621560000|2024-12-19 15:19:20|183796.7|183706.7|183792.5|183702.5|183797|183707|183789.1|183699.1|12
1734621570000|2024-12-19 15:19:30|183793.9|183703.9|183800.6|183710.6|183800.6|183710.6|183793.9|183703.9|12
1734621580000|2024-12-19 15:19:40|183800.5|183710.5|183800.5|183710.5|183800.5|183710.5|183800.5|183710.5|1
1734621590000|2024-12-19 15:19:50|183801.9|183711.9|183792.1|183702.1|183806.1|183716.1|183791.6|183701.6|12
1734621600000|2024-12-19 15:20:00|183794.4|183704.4|183795.2|183705.2|183797.5|183707.5|183793.1|183703.1|20
1734621610000|2024-12-19 15:20:10|183786.8|183696.8|183796.2|183706.2|183796.7|183706.7|183786.8|183696.8|14
1734621620000|2024-12-19 15:20:20|183797.4|183707.4|183823.6|183733.6|183824.4|183734.4|183796.9|183706.9|18
1734621630000|2024-12-19 15:20:30|183823.9|183733.9|183826.4|183736.4|183826.7|183736.7|183822.6|183732.6|16
1734621640000|2024-12-19 15:20:40|183825.9|183735.9|183847.7|183757.7|183847.7|183757.7|183825.7|183735.7|19
1734621650000|2024-12-19 15:20:50|183848|183758|183862.2|183772.2|183863.7|183773.7|183848|183758|15
1734621660000|2024-12-19 15:21:00|183862.4|183772.4|183871|183781|183871|183781|183861.2|183771.2|18
1734621670000|2024-12-19 15:21:10|183872.7|183782.7|183873.1|183783.1|183878.4|183788.4|183872.7|183782.7|14
1734621680000|2024-12-19 15:21:20|183872.6|183782.6|183859.8|183769.8|183872.6|183782.6|183858.3|183768.3|14
1734621690000|2024-12-19 15:21:30|183860.1|183770.1|183857|183767|183860.1|183770.1|183857|183767|15
1734621700000|2024-12-19 15:21:40|183856.7|183766.7|183852.5|183762.5|183856.7|183766.7|183852.5|183762.5|9
1734621710000|2024-12-19 15:21:50|183852.1|183762.1|183854.4|183764.4|183854.4|183764.4|183849.3|183759.3|17
1734621720000|2024-12-19 15:22:00|183855.4|183765.4|183851|183761|183855.7|183765.7|183850|183760|11
1734621730000|2024-12-19 15:22:10|183850.9|183760.9|183834.2|183744.2|183850.9|183760.9|183833.9|183743.9|15
1734621740000|2024-12-19 15:22:20|183836.4|183746.4|183804.5|183714.5|183836.4|183746.4|183792.1|183702.1|22
1734621750000|2024-12-19 15:22:30|183809.4|183719.4|183799.5|183709.5|183809.4|183719.4|183798.5|183708.5|21
1734621760000|2024-12-19 15:22:40|183801|183711|183801.6|183711.6|183805.5|183715.5|183800.1|183710.1|16
1734621770000|2024-12-19 15:22:50|183802.1|183712.1|183798.6|183708.6|183804.4|183714.4|183795.8|183705.8|17
1734621780000|2024-12-19 15:23:00|183799.6|183709.6|183803.6|183713.6|183806.2|183716.2|183799.1|183709.1|16
1734621790000|2024-12-19 15:23:10|183806.6|183716.6|183821.1|183731.1|183829.5|183739.5|183805.4|183715.4|16
1734621800000|2024-12-19 15:23:20|183820.1|183730.1|183822.9|183732.9|183829.5|183739.5|183815.5|183725.5|17
1734621810000|2024-12-19 15:23:30|183824.4|183734.4|183826.1|183736.1|183826.1|183736.1|183823.3|183733.3|13
1734621820000|2024-12-19 15:23:40|183823.8|183733.8|183810.8|183720.8|183825.8|183735.8|183810.8|183720.8|13
1734621830000|2024-12-19 15:23:50|183811|183721|183816.4|183726.4|183816.6|183726.6|183811|183721|10
1734621840000|2024-12-19 15:24:00|183817.6|183727.6|183815.8|183725.8|183817.6|183727.6|183815.6|183725.6|14
1734621850000|2024-12-19 15:24:10|183815.3|183725.3|183812.7|183722.7|183815.7|183725.7|183810.1|183720.1|13
1734621860000|2024-12-19 15:24:20|183812.2|183722.2|183848.9|183758.9|183860.1|183770.1|183812.2|183722.2|20
1734621870000|2024-12-19 15:24:30|183851.8|183761.8|183870|183780|183870.5|183780.5|183851.8|183761.8|22
1734621880000|2024-12-19 15:24:40|183869.5|183779.5|183870.5|183780.5|183871|183781|183867.5|183777.5|18
1734621890000|2024-12-19 15:24:50|183871.1|183781.1|183870.6|183780.6|183871.7|183781.7|183868.4|183778.4|13
1734621900000|2024-12-19 15:25:00|183869.8|183779.8|183888.2|183798.2|183888.2|183798.2|183869.3|183779.3|16
1734621910000|2024-12-19 15:25:10|183887.7|183797.7|183909|183819|183915.2|183825.2|183887.7|183797.7|27
1734621920000|2024-12-19 15:25:20|183906.2|183816.2|183904.8|183814.8|183907.2|183817.2|183904.8|183814.8|12
1734621930000|2024-12-19 15:25:30|183902.7|183812.7|183887.5|183797.5|183902.7|183812.7|183887|183797|14
1734621940000|2024-12-19 15:25:40|183887.8|183797.8|183914.6|183784.6|183914.6|183802.1|183885.8|183784.6|16
1734621950000|2024-12-19 15:25:50|183896.8|183766.8|183886|183756|183897.2|183767.2|183886|183756|18
1734621960000|2024-12-19 15:26:00|183884.9|183754.9|183893.7|183763.7|183893.7|183763.7|183884.9|183754.9|11
1734621970000|2024-12-19 15:26:10|183893.8|183763.8|183898.5|183768.5|183898.5|183768.5|183893.6|183763.6|16
1734621980000|2024-12-19 15:26:20|183898.4|183768.4|183913.6|183783.6|183913.6|183783.6|183898.2|183768.2|17
1734621990000|2024-12-19 15:26:30|183913.9|183783.9|183909.8|183779.8|183917|183787|183909.3|183779.3|13
1734622000000|2024-12-19 15:26:40|183914.4|183784.4|183911.3|183781.3|183914.4|183784.4|183908.8|183778.8|11
1734622010000|2024-12-19 15:26:50|183911|183781|183892.7|183802.7|183917.7|183827.7|183892.7|183778.5|23
1734622020000|2024-12-19 15:27:00|183895.1|183805.1|183912.6|183782.6|183923.5|183833.5|183895.1|183782.6|22
1734622030000|2024-12-19 15:27:10|183889.1|183799.1|183894.5|183804.5|183896.2|183806.2|183888.1|183798.1|21
1734622040000|2024-12-19 15:27:20|183895|183805|183892.6|183802.6|183896.3|183806.3|183892.3|183802.3|18
1734622050000|2024-12-19 15:27:30|183892.4|183802.4|183913.6|183823.6|183913.6|183823.6|183888.9|183798.9|14
1734622060000|2024-12-19 15:27:40|183913.7|183823.7|183913.9|183823.9|183913.9|183823.9|183913.7|183823.7|2
1734622070000|2024-12-19 15:27:50|183915.3|183825.3|183911.1|183821.1|183916.7|183826.7|183911.1|183821.1|5
1734622080000|2024-12-19 15:28:00|183916.7|183826.7|183959.1|183869.1|183961.1|183871.1|183913.7|183823.7|16
1734622090000|2024-12-19 15:28:10|183960.3|183870.3|183963.7|183873.7|183963.7|183873.7|183960.1|183870.1|10
1734622100000|2024-12-19 15:28:20|183965.6|183875.6|184067.4|183977.4|184067.4|183977.4|183965.6|183875.6|10
1734622110000|2024-12-19 15:28:30|184067.8|183977.8|184068.9|183978.9|184069.3|183979.3|184066.6|183976.6|14
1734622120000|2024-12-19 15:28:40|184069.3|183979.3|184065.8|183975.8|184069.3|183979.3|184065.8|183975.8|13
1734622130000|2024-12-19 15:28:50|184065.7|183975.7|184065.7|183975.7|184070.5|183980.5|184064.7|183974.7|15
1734622140000|2024-12-19 15:29:00|184067.9|183977.9|184052.6|183962.6|184067.9|183977.9|184052.1|183962.1|8
1734622150000|2024-12-19 15:29:10|184052.8|183962.8|184044.3|183954.3|184053.6|183963.6|184013.1|183923.1|21
1734622160000|2024-12-19 15:29:20|184046.8|183956.8|184045.9|183955.9|184049.8|183959.8|184044.7|183954.7|9
1734622170000|2024-12-19 15:29:30|184044.9|183954.9|184024.7|183934.7|184044.9|183954.9|184024.2|183934.2|22
1734622180000|2024-12-19 15:29:40|184025|183935|184018|183928|184026|183936|184018|183928|21
1734622190000|2024-12-19 15:29:50|183994.2|183904.2|183998.2|183908.2|184022.2|183932.2|183991.3|183901.3|24
1734622200000|2024-12-19 15:30:00|183998|183908|183984.1|183894.1|183998|183908|183982.5|183892.5|15
1734622210000|2024-12-19 15:30:10|183984.4|183894.4|183984.6|183894.6|183985.4|183895.4|183983.9|183893.9|10
1734622220000|2024-12-19 15:30:20|183984.9|183894.9|183983.5|183893.5|183984.9|183894.9|183980.2|183890.2|11
1734622230000|2024-12-19 15:30:30|183983|183893|183980.3|183890.3|183983.3|183893.3|183980|183890|6
1734622240000|2024-12-19 15:30:40|183979.4|183889.4|183984.5|183894.5|183984.5|183894.5|183979.4|183889.4|8
1734622250000|2024-12-19 15:30:50|183985|183895|184029|183939|184029|183939|183984.6|183894.6|8
1734622260000|2024-12-19 15:31:00|184029.3|183939.3|184016.9|183926.9|184031.7|183941.7|184016.9|183926.9|11
1734622270000|2024-12-19 15:31:10|184011.3|183921.3|184000.2|183910.2|184011.3|183921.3|183988.9|183898.9|16
1734622280000|2024-12-19 15:31:20|184001|183911|183995.3|183905.3|184001.8|183911.8|183995.3|183905.3|8
1734622290000|2024-12-19 15:31:30|183995.5|183905.5|184007.5|183917.5|184024.3|183934.3|183995.5|183905.5|13
1734622300000|2024-12-19 15:31:40|184007.7|183917.7|184022.5|183932.5|184031.7|183941.7|184007.3|183917.3|26
1734622310000|2024-12-19 15:31:50|184022.7|183932.7|184047.5|183957.5|184048.2|183958.2|184022.7|183932.7|24
1734622320000|2024-12-19 15:32:00|184047|183957|184014.5|183924.5|184052.9|183962.9|184014.5|183924.5|16
1734622330000|2024-12-19 15:32:10|184014.7|183924.7|184014|183924|184015.7|183925.7|184010.7|183920.7|17
1734622340000|2024-12-19 15:32:20|184014.3|183924.3|184014.5|183924.5|184028.7|183938.7|184014.3|183924.3|26
1734622350000|2024-12-19 15:32:30|184015.3|183925.3|184014.1|183924.1|184016.2|183926.2|184005|183915|16
1734622360000|2024-12-19 15:32:40|184014.6|183924.6|184024.6|183934.6|184024.6|183934.6|184013.7|183923.7|17
1734622370000|2024-12-19 15:32:50|184025.1|183935.1|184013.2|183923.2|184026.3|183936.3|184011.4|183921.4|18
1734622380000|2024-12-19 15:33:00|184012.7|183922.7|184011|183921|184013.7|183923.7|184003.7|183913.7|20
1734622390000|2024-12-19 15:33:10|184010.5|183920.5|183993.3|183903.3|184012.7|183922.7|183990.8|183900.8|19
1734622400000|2024-12-19 15:33:20|183993.5|183903.5|184019.1|183929.1|184019.3|183929.3|183993.5|183903.5|17
1734622410000|2024-12-19 15:33:30|184021.3|183931.3|184014.2|183924.2|184026.4|183936.4|184013.6|183923.6|13
1734622420000|2024-12-19 15:33:40|184014.5|183924.5|184016.9|183926.9|184016.9|183926.9|184014.5|183924.5|7
1734622430000|2024-12-19 15:33:50|184016.8|183926.8|184036.5|183906.5|184036.7|183929.1|184016.6|183906.5|13
1734622440000|2024-12-19 15:34:00|184036.3|183906.3|184037.4|183907.4|184037.4|183907.4|184036.2|183906.2|11
1734622450000|2024-12-19 15:34:10|184037.1|183907.1|184037.1|183907.1|184037.4|183907.4|184036.1|183906.1|12
1734622460000|2024-12-19 15:34:20|184036.3|183906.3|184034.8|183904.8|184037.4|183907.4|184034.3|183904.3|11
1734622470000|2024-12-19 15:34:30|184035.2|183905.2|184059.8|183929.8|184059.8|183929.8|184035.2|183905.2|17
1734622480000|2024-12-19 15:34:40|184063.8|183933.8|184068.5|183938.5|184069.7|183939.7|184060.4|183930.4|23
1734622490000|2024-12-19 15:34:50|184067.6|183937.6|184068.7|183938.7|184074.6|183944.6|184067.6|183937.6|17
1734622500000|2024-12-19 15:35:00|184067.7|183937.7|184074.9|183944.9|184075.8|183945.8|184066.1|183936.1|21
1734622510000|2024-12-19 15:35:10|184072.9|183942.9|184072.6|183942.6|184072.9|183942.9|184071.7|183941.7|12
1734622520000|2024-12-19 15:35:20|184072.4|183942.4|184057.4|183927.4|184072.4|183942.4|184055.4|183925.4|16
1734622530000|2024-12-19 15:35:30|184057.2|183927.2|184073.1|183943.1|184073.1|183943.1|184057|183927|15
1734622540000|2024-12-19 15:35:40|184071.5|183941.5|184036.4|183946.4|184071.5|183961.5|184036.4|183941.5|5
1734622550000|2024-12-19 15:35:50|184035.7|183945.7|184037|183947|184038.6|183948.6|184035.5|183945.5|20
1734622560000|2024-12-19 15:36:00|184036.4|183946.4|184037.5|183947.5|184038.1|183948.1|184036.4|183946.4|10
1734622570000|2024-12-19 15:36:10|184038.4|183948.4|184040.4|183950.4|184051.1|183961.1|184038.4|183948.4|17
1734622580000|2024-12-19 15:36:20|184040|183950|184037.9|183947.9|184040|183950|184036.6|183946.6|13
1734622590000|2024-12-19 15:36:30|184038.1|183948.1|184049.8|183959.8|184050.1|183960.1|184038.1|183948.1|8
1734622600000|2024-12-19 15:36:40|184049.4|183959.4|184056.7|183966.7|184056.7|183966.7|184049.4|183959.4|14
1734622610000|2024-12-19 15:36:50|184057.2|183967.2|184092.8|184002.8|184113.9|184003.7|184057.2|183967.2|8
1734622620000|2024-12-19 15:37:00|184097.7|184007.7|184114.8|184024.8|184134.5|184044.5|184097.7|184007.7|25
1734622630000|2024-12-19 15:37:10|184113.5|184023.5|184119.3|184029.3|184127.9|184037.9|184108.9|184018.9|23
1734622640000|2024-12-19 15:37:20|184114.8|184024.8|184118.2|184028.2|184118.3|184028.3|184113.4|184023.4|22
1734622650000|2024-12-19 15:37:30|184121.1|184031.1|184136.1|184046.1|184139.4|184049.4|184121.1|184031.1|19
1734622660000|2024-12-19 15:37:40|184123.7|184033.7|184084.8|183994.8|184123.7|184033.7|184070.9|183980.9|21
1734622670000|2024-12-19 15:37:50|184085|183995|184087.6|183997.6|184090.1|184000.1|184084.7|183994.7|9
1734622680000|2024-12-19 15:38:00|184088.6|183998.6|184085.5|183995.5|184094.6|184004.6|184083.1|183993.1|21
1734622690000|2024-12-19 15:38:10|184083.9|183993.9|184069.3|183979.3|184084.2|183994.2|184068.3|183978.3|14
1734622700000|2024-12-19 15:38:20|184069.5|183979.5|184067.1|183977.1|184070.8|183980.8|184063.8|183973.8|20
1734622710000|2024-12-19 15:38:30|184068.8|183978.8|184069.6|183979.6|184070.3|183980.3|184066.4|183976.4|18
1734622720000|2024-12-19 15:38:40|184069.9|183979.9|184071.3|183981.3|184081.6|183991.6|184066.7|183976.7|23
1734622730000|2024-12-19 15:38:50|184067.6|183977.6|184072.1|183982.1|184072.2|183982.2|184063.4|183973.4|13
1734622740000|2024-12-19 15:39:00|184072|183982|184072.7|183982.7|184074.2|183984.2|184072|183982|10
1734622750000|2024-12-19 15:39:10|184070.7|183980.7|184091.4|184001.4|184092.8|184002.8|184070.7|183980.7|10
1734622760000|2024-12-19 15:39:20|184092.2|184002.2|184092.4|184002.4|184093.2|184003.2|184091.3|184001.3|10
1734622770000|2024-12-19 15:39:30|184092|184002|184070.3|183980.3|184092.4|184002.4|184070.3|183980.3|11
1734622780000|2024-12-19 15:39:40|184072.2|183982.2|184072|183982|184073.5|183983.5|184072|183982|7
1734622790000|2024-12-19 15:39:50|184072.4|183982.4|184086.2|183996.2|184086.2|183996.2|184072|183982|9
1734622800000|2024-12-19 15:40:00|184081|183991|184107.5|184017.5|184113.7|184023.7|184081|183991|19
1734622810000|2024-12-19 15:40:10|184107|184017|184102.5|184012.5|184107.2|184017.2|184102|184012|13
1734622820000|2024-12-19 15:40:20|184101|184011|184100.2|184010.2|184101.9|184011.9|184099.9|184009.9|10
1734622830000|2024-12-19 15:40:30|184100.6|184010.6|184084.5|183994.5|184102.5|184012.5|184082.5|183992.5|8
1734622840000|2024-12-19 15:40:40|184084.3|183994.3|184078.8|183988.8|184084.3|183994.3|184078.7|183988.7|6
1734622850000|2024-12-19 15:40:50|184080|183990|184079.2|183989.2|184082.5|183992.5|184078.7|183988.7|8
1734622860000|2024-12-19 15:41:00|184079.3|183989.3|184084.8|183994.8|184087|183997|184078.2|183988.2|14
1734622870000|2024-12-19 15:41:10|184086.1|183996.1|184087.2|183997.2|184087.5|183997.5|184086.1|183996.1|11
1734622880000|2024-12-19 15:41:20|184107.5|184017.5|184084.9|183994.9|184107.5|184017.5|184083.8|183993.8|23
1734622890000|2024-12-19 15:41:30|184083.9|183993.9|184056.6|183966.6|184083.9|183993.9|184053.4|183963.4|13
1734622900000|2024-12-19 15:41:40|184055.1|183965.1|184061.7|183971.7|184065.2|183975.2|184055.1|183965.1|15
1734622910000|2024-12-19 15:41:50|184061.3|183971.3|184037.3|183947.3|184062.2|183972.2|184031.6|183941.6|13
1734622920000|2024-12-19 15:42:00|184027.5|183937.5|183997|183907|184028|183938|183997|183907|14
1734622930000|2024-12-19 15:42:10|183998|183908|184025.7|183935.7|184025.7|183935.7|183995.7|183905.7|22
1734622940000|2024-12-19 15:42:20|184024.9|183934.9|184027.2|183937.2|184028.7|183938.7|184024.9|183934.9|6
1734622950000|2024-12-19 15:42:30|184026.6|183936.6|184027.1|183937.1|184027.1|183937.1|184009.4|183919.4|11
1734622960000|2024-12-19 15:42:40|184025.9|183935.9|184024.7|183934.7|184025.9|183935.9|184024.7|183934.7|3
1734622970000|2024-12-19 15:42:50|184016|183926|184007.9|183917.9|184016|183926|184007.8|183917.8|18
1734622980000|2024-12-19 15:43:00|184009.2|183919.2|184019|183929|184019.5|183929.5|184008.4|183918.4|21
1734622990000|2024-12-19 15:43:10|184023.5|183933.5|184019|183929|184027.6|183937.6|184011.6|183921.6|23
1734623000000|2024-12-19 15:43:20|184020.1|183930.1|184026.1|183936.1|184027.1|183937.1|184016.4|183926.4|20
1734623010000|2024-12-19 15:43:30|184026.7|183936.7|184026.6|183936.6|184028.9|183938.9|184026.1|183936.1|17
1734623020000|2024-12-19 15:43:40|184028.1|183938.1|184027.9|183937.9|184034.5|183944.5|184027|183937|16
1734623030000|2024-12-19 15:43:50|184028.1|183938.1|184028.7|183938.7|184034.7|183944.7|184027.2|183937.2|15
1734623040000|2024-12-19 15:44:00|184029.2|183939.2|184036.7|183946.7|184038.5|183948.5|184027.2|183937.2|17
1734623050000|2024-12-19 15:44:10|184036.3|183946.3|184034.6|183944.6|184037.5|183947.5|184033.4|183943.4|24
1734623060000|2024-12-19 15:44:20|184035.4|183945.4|184035.2|183945.2|184035.5|183945.5|184033.5|183943.5|14
1734623070000|2024-12-19 15:44:30|184034.7|183944.7|184032|183942|184037.1|183947.1|184030.9|183940.9|20
1734623080000|2024-12-19 15:44:40|184032.8|183942.8|184031.8|183941.8|184034.8|183944.8|184031.3|183941.3|18
1734623090000|2024-12-19 15:44:50|184031|183941|184031.9|183941.9|184035.2|183945.2|184028.8|183938.8|16
1734623100000|2024-12-19 15:45:00|184032.2|183942.2|184031.3|183941.3|184033.5|183943.5|184031.3|183941.3|13
1734623110000|2024-12-19 15:45:10|184031.5|183941.5|184034.6|183944.6|184035|183945|184031.5|183941.5|9
1734623120000|2024-12-19 15:45:20|184035.4|183945.4|184036|183946|184036|183946|184035.3|183945.3|9
1734623130000|2024-12-19 15:45:30|184035.8|183945.8|184042.9|183952.9|184042.9|183952.9|184035.1|183945.1|13
1734623140000|2024-12-19 15:45:40|184042.7|183952.7|184042.6|183952.6|184042.7|183952.7|184041.5|183951.5|4
1734623150000|2024-12-19 15:45:50|184042.5|183952.5|184042.8|183952.8|184044.6|183954.6|184042.4|183952.4|5
1734623160000|2024-12-19 15:46:00|184043.3|183953.3|184035.9|183945.9|184043.3|183953.3|184029.2|183939.2|15
1734623170000|2024-12-19 15:46:10|184037.4|183947.4|184034.7|183944.7|184037.6|183947.6|184033.6|183943.6|11
1734623180000|2024-12-19 15:46:20|184035.4|183945.4|184036.4|183946.4|184036.4|183946.4|184035.4|183945.4|8
1734623190000|2024-12-19 15:46:30|184035.8|183945.8|184038.6|183948.6|184039.3|183949.3|184035.8|183945.8|5
1734623200000|2024-12-19 15:46:40|184040.6|183950.6|184060|183970|184060|183970|184040.6|183950.6|7
1734623210000|2024-12-19 15:46:50|184059.2|183969.2|184054.5|183964.5|184059.2|183969.2|184054.3|183964.3|12
1734623220000|2024-12-19 15:47:00|184062|183972|184066.7|183976.7|184066.7|183976.7|184058.5|183968.5|14
1734623230000|2024-12-19 15:47:10|184066.2|183976.2|184069.9|183979.9|184071.6|183981.6|184066.1|183976.1|14
1734623240000|2024-12-19 15:47:20|184070.9|183980.9|184093|184003|184093.5|184003.5|184069.9|183979.9|14
1734623250000|2024-12-19 15:47:30|184091.6|184001.6|184075.6|183985.6|184091.6|184001.6|184075.6|183985.6|5
1734623260000|2024-12-19 15:47:40|184078.7|183988.7|184081.5|183991.5|184081.7|183991.7|184078.5|183988.5|8
1734623270000|2024-12-19 15:47:50|184081.2|183991.2|184081.5|183991.5|184081.7|183991.7|184081.2|183991.2|8
1734623280000|2024-12-19 15:48:00|184081.3|183991.3|184076.4|183986.4|184082.8|183992.8|184076|183986|11
1734623290000|2024-12-19 15:48:10|184076.1|183986.1|184075.5|183985.5|184077|183987|184075.5|183985.5|10
1734623300000|2024-12-19 15:48:20|184076.7|183986.7|184078|183988|184078|183988|184075.5|183985.5|14
1734623310000|2024-12-19 15:48:30|184078.7|183988.7|184076.9|183986.9|184086.8|183996.8|184076.7|183986.7|16
1734623320000|2024-12-19 15:48:40|184077.2|183987.2|184079.3|183989.3|184080.7|183990.7|184076.9|183986.9|6
1734623330000|2024-12-19 15:48:50|184079.8|183989.8|184085.8|183995.8|184086.7|183996.7|184078|183988|10
1734623340000|2024-12-19 15:49:00|184085.5|183995.5|184086.4|183996.4|184087.9|183997.9|184085.5|183995.5|5
1734623350000|2024-12-19 15:49:10|184088.2|183998.2|184090.8|184000.8|184090.8|184000.8|184087.6|183997.6|13
1734623360000|2024-12-19 15:49:20|184090.6|184000.6|184083.8|183993.8|184090.8|184000.8|184080.3|183990.3|15
1734623370000|2024-12-19 15:49:30|184083.9|183993.9|184080.1|183990.1|184084.1|183994.1|184076.2|183986.2|8
1734623380000|2024-12-19 15:49:40|184079.8|183989.8|184088.4|183998.4|184089.9|183999.9|184079.8|183989.8|9
1734623390000|2024-12-19 15:49:50|184088.3|183998.3|184087.6|183997.6|184088.3|183998.3|184086.8|183996.8|8
1734623400000|2024-12-19 15:50:00|184087.4|183997.4|184081.1|183991.1|184089.3|183999.3|184080.1|183990.1|15
1734623410000|2024-12-19 15:50:10|184080.9|183990.9|184075|183985|184080.9|183990.9|184073.1|183983.1|7
1734623420000|2024-12-19 15:50:20|184072.5|183982.5|184053.9|183963.9|184073|183983|184030.7|183940.7|19
1734623430000|2024-12-19 15:50:30|184052.4|183962.4|184059.9|183969.9|184060.9|183970.9|184052.4|183962.4|17
1734623440000|2024-12-19 15:50:40|184060.2|183970.2|184061.6|183971.6|184068.9|183978.9|184059.5|183969.5|10
1734623450000|2024-12-19 15:50:50|184061.1|183971.1|184072.4|183982.4|184072.7|183982.7|184059.5|183969.5|13
1734623460000|2024-12-19 15:51:00|184072.1|183982.1|184079.8|183989.8|184101.8|184011.8|184071.9|183981.9|17
1734623470000|2024-12-19 15:51:10|184077.3|183987.3|184070.5|183980.5|184077.3|183987.3|184069.8|183979.8|16
1734623480000|2024-12-19 15:51:20|184071.3|183981.3|184087.8|183997.8|184087.8|183997.8|184071|183981|16
1734623490000|2024-12-19 15:51:30|184087.9|183997.9|184086.3|183996.3|184087.9|183997.9|184085.6|183995.6|13
1734623500000|2024-12-19 15:51:40|184087.1|183997.1|184097.4|184007.4|184098.5|184008.5|184087.1|183997.1|13
1734623510000|2024-12-19 15:51:50|184096.9|184006.9|184101.7|184011.7|184102.8|184012.8|184096.4|184006.4|8
1734623520000|2024-12-19 15:52:00|184096.1|184006.1|184096.5|184006.5|184097.1|184007.1|184095.6|184005.6|7
1734623530000|2024-12-19 15:52:10|184096.9|184006.9|184093|184003|184096.9|184006.9|184092.7|184002.7|7
1734623540000|2024-12-19 15:52:20|184092|184002|184090.5|184000.5|184092|184002|184077.4|183987.4|15
1734623550000|2024-12-19 15:52:30|184090.7|184000.7|184093.5|184003.5|184097.3|184007.3|184087.3|183997.3|13
1734623560000|2024-12-19 15:52:40|184096.3|184006.3|184117.8|184027.8|184127.1|184037.1|184096.3|184006.3|16
1734623570000|2024-12-19 15:52:50|184118.3|184028.3|184113.9|184023.9|184120.2|184030.2|184113.9|184023.9|13
1734623580000|2024-12-19 15:53:00|184115.7|184025.7|184115.5|184025.5|184119.7|184029.7|184115.3|184025.3|11
1734623590000|2024-12-19 15:53:10|184115.3|184025.3|184104.6|184014.6|184115.3|184025.3|184104.1|184014.1|11
1734623600000|2024-12-19 15:53:20|184104.8|184014.8|184106|184016|184108.3|184018.3|184102.1|184012.1|11
1734623620000|2024-12-19 15:53:40|184105.8|184015.8|184105|184015|184105.8|184015.8|184105|184015|2
1734623630000|2024-12-19 15:53:50|184104.7|184014.7|184101.9|184011.9|184104.7|184014.7|184101.2|184011.2|6
1734623640000|2024-12-19 15:54:00|184101.7|184011.7|184099.6|184009.6|184101.8|184011.8|184094.7|184004.7|15
1734623650000|2024-12-19 15:54:10|184099.8|184009.8|184088.4|183998.4|184103.6|184013.6|184088.4|183998.4|11
1734623660000|2024-12-19 15:54:20|184087.6|183997.6|184094.4|184004.4|184095.1|184005.1|184083|183993|14
1734623670000|2024-12-19 15:54:30|184094.1|184004.1|184095.4|184005.4|184097.1|184007.1|184086.3|183996.3|17
1734623680000|2024-12-19 15:54:40|184095.9|184005.9|184095.8|184005.8|184097.6|184007.6|184091.5|184001.5|9
1734623690000|2024-12-19 15:54:50|184096|184006|184096.5|184006.5|184096.5|184006.5|184096|184006|5
1734623700000|2024-12-19 15:55:00|184095.2|184005.2|184098|184008|184099.4|184009.4|184091.9|184001.9|19
1734623710000|2024-12-19 15:55:10|184096.9|184006.9|184098.3|184008.3|184104.5|184014.5|184096|184006|17
1734623720000|2024-12-19 15:55:20|184098.5|184008.5|184098.3|184008.3|184099.3|184009.3|184098.3|184008.3|4
1734623730000|2024-12-19 15:55:30|184098.2|184008.2|184074.3|183984.3|184099|184009|184074.3|183984.3|21
1734623740000|2024-12-19 15:55:40|184074.6|183984.6|184050.5|183960.5|184074.6|183984.6|184050.5|183960.5|13
1734623750000|2024-12-19 15:55:50|184052.2|183962.2|184052.3|183962.3|184052.9|183962.9|184049.9|183959.9|9
1734623760000|2024-12-19 15:56:00|184052|183962|184047.5|183957.5|184052|183962|184047.5|183957.5|11
1734623770000|2024-12-19 15:56:10|184047.4|183957.4|184049.7|183959.7|184049.9|183959.9|184045.6|183955.6|12
1734623780000|2024-12-19 15:56:20|184058|183968|184053.7|183963.7|184058|183968|184049.8|183959.8|14
1734623790000|2024-12-19 15:56:30|184052.7|183962.7|184060.3|183970.3|184063.5|183973.5|184052.4|183962.4|12
1734623800000|2024-12-19 15:56:40|184057.2|183967.2|184062.4|183972.4|184064|183974|184057.2|183967.2|15
1734623810000|2024-12-19 15:56:50|184063.2|183973.2|184055.1|183965.1|184063.8|183973.8|184051.8|183961.8|17
1734623820000|2024-12-19 15:57:00|184061|183971|184063.2|183973.2|184063.8|183973.8|184061|183971|8
1734623830000|2024-12-19 15:57:10|184063|183973|184087.4|183997.4|184088.4|183998.4|184063|183973|8
1734623840000|2024-12-19 15:57:20|184088.6|183998.6|184067.9|183977.9|184088.6|183998.6|184064.4|183974.4|17
1734623850000|2024-12-19 15:57:30|184066.7|183976.7|184059.3|183969.3|184066.7|183976.7|184051.6|183961.6|20
1734623860000|2024-12-19 15:57:40|184060.2|183970.2|184057.2|183967.2|184060.2|183970.2|184056.5|183966.5|5
1734623870000|2024-12-19 15:57:50|184056.9|183966.9|184057.3|183967.3|184058.6|183968.6|184054.4|183964.4|19
1734623880000|2024-12-19 15:58:00|184056.7|183966.7|184057|183967|184057.8|183967.8|184056.3|183966.3|8
1734623890000|2024-12-19 15:58:10|184058.3|183968.3|184056.3|183966.3|184058.3|183968.3|184056.3|183966.3|6
1734623900000|2024-12-19 15:58:20|184056|183966|184052.5|183962.5|184056.3|183966.3|184051|183961|11
1734623910000|2024-12-19 15:58:30|184052.3|183962.3|184007.9|183917.9|184052.3|183962.3|184007.9|183917.9|17
1734623920000|2024-12-19 15:58:40|184005.4|183915.4|183987.3|183897.3|184005.6|183915.6|183982.1|183892.1|10
1734623940000|2024-12-19 15:59:00|183987.2|183897.2|183987.3|183897.3|183987.3|183897.3|183987.2|183897.2|2
1734623950000|2024-12-19 15:59:10|183988.1|183898.1|183997.9|183907.9|183998.1|183908.1|183988.1|183898.1|8
1734623960000|2024-12-19 15:59:20|183981.7|183891.7|183957.6|183867.6|183982.2|183892.2|183957.6|183867.6|13
1734623970000|2024-12-19 15:59:30|183957.3|183867.3|183956.6|183866.6|183957.5|183867.5|183945.9|183855.9|18
1734623980000|2024-12-19 15:59:40|183956.9|183866.9|183968.1|183878.1|183968.1|183878.1|183956.1|183866.1|13
1734623990000|2024-12-19 15:59:50|183967.9|183877.9|183975.6|183885.6|183976.3|183886.3|183966.6|183876.6|16
1734624000000|2024-12-19 16:00:00|183976|183886|183988.1|183898.1|183988.1|183898.1|183971.8|183881.8|15
1734624010000|2024-12-19 16:00:10|183987.8|183897.8|183988.4|183898.4|183989.4|183899.4|183987.6|183897.6|6
1734624020000|2024-12-19 16:00:20|183990.6|183900.6|183990.2|183900.2|183990.6|183900.6|183987.6|183897.6|8
1734624030000|2024-12-19 16:00:30|183992.3|183902.3|184014.9|183924.9|184018|183928|183992.3|183902.3|8
1734624040000|2024-12-19 16:00:40|184016.8|183926.8|184008.8|183918.8|184016.8|183926.8|184008.5|183918.5|7
1734624050000|2024-12-19 16:00:50|184012.4|183922.4|184008.6|183918.6|184013.7|183923.7|184006.1|183916.1|7
1734624060000|2024-12-19 16:01:00|184009.8|183919.8|184013.9|183923.9|184013.9|183923.9|184004.8|183914.8|11
1734624070000|2024-12-19 16:01:10|184013.7|183923.7|184010.6|183920.6|184014.2|183924.2|184010.3|183920.3|16
1734624080000|2024-12-19 16:01:20|184009.4|183919.4|183983.3|183893.3|184010.6|183920.6|183982.6|183892.6|21
1734624090000|2024-12-19 16:01:30|183982.3|183892.3|183975.8|183885.8|183985.4|183895.4|183974.6|183884.6|14
1734624100000|2024-12-19 16:01:40|183979.7|183889.7|184015.2|183925.2|184015.2|183925.2|183977.2|183887.2|16
1734624110000|2024-12-19 16:01:50|184008.1|183918.1|184012.8|183922.8|184012.8|183922.8|184006.9|183916.9|8
1734624120000|2024-12-19 16:02:00|184014.1|183924.1|184029.5|183939.5|184035.4|183945.4|184013.6|183923.6|21
1734624130000|2024-12-19 16:02:10|184030.5|183940.5|184025.1|183935.1|184030.5|183940.5|184023.9|183933.9|19
1734624140000|2024-12-19 16:02:20|184026.1|183936.1|184024.9|183934.9|184027.1|183937.1|184023.8|183933.8|14
1734624150000|2024-12-19 16:02:30|184025.7|183935.7|184033|183943|184033|183943|184024.1|183934.1|16
1734624160000|2024-12-19 16:02:40|184033.8|183943.8|184033.5|183943.5|184034.5|183944.5|184033|183943|7
1734624170000|2024-12-19 16:02:50|184034.2|183944.2|184038.5|183948.5|184040.1|183950.1|184034.2|183944.2|12
1734624180000|2024-12-19 16:03:00|184033.8|183943.8|184028.3|183938.3|184033.8|183943.8|184028|183938|11
1734624190000|2024-12-19 16:03:10|184028.8|183938.8|184023.8|183933.8|184028.8|183938.8|184023.3|183933.3|14
1734624200000|2024-12-19 16:03:20|184024.1|183934.1|184015.4|183925.4|184024.1|183934.1|184015.4|183925.4|15
1734624210000|2024-12-19 16:03:30|184015.6|183925.6|184018|183928|184020.6|183930.6|184015.6|183925.6|17
1734624220000|2024-12-19 16:03:40|184018.7|183928.7|184019.8|183929.8|184020|183930|184018.7|183928.7|7
1734624230000|2024-12-19 16:03:50|184020.3|183930.3|184032.5|183942.5|184032.5|183942.5|184020.3|183930.3|13
1734624240000|2024-12-19 16:04:00|184032.7|183942.7|184037|183947|184039.9|183949.9|184032.7|183942.7|14
1734624250000|2024-12-19 16:04:10|184035.6|183945.6|184032.3|183942.3|184035.6|183945.6|184023.8|183933.8|25
1734624260000|2024-12-19 16:04:20|184031.8|183941.8|184034|183944|184035.8|183945.8|184031.8|183941.8|9
1734624270000|2024-12-19 16:04:30|184034.5|183944.5|184035.4|183945.4|184035.4|183945.4|184034.5|183944.5|6
1734624280000|2024-12-19 16:04:40|184035.5|183945.5|184047.5|183957.5|184047.5|183957.5|184035.4|183945.4|9
1734624290000|2024-12-19 16:04:50|184048.1|183958.1|184049|183959|184050.8|183960.8|184048.1|183958.1|8
1734624300000|2024-12-19 16:05:00|184044.9|183954.9|184091.2|184001.2|184092.4|184002.4|184044.9|183954.9|16
1734624310000|2024-12-19 16:05:10|184091.3|184001.3|184096.4|184006.4|184097.7|184007.7|184088.4|183998.4|22
1734624320000|2024-12-19 16:05:20|184099.9|184009.9|184097.5|184007.5|184106|184016|184094.5|184004.5|18
1734624330000|2024-12-19 16:05:30|184098.5|184008.5|184091.1|184001.1|184098.7|184008.7|184090.6|184000.6|19
1734624340000|2024-12-19 16:05:40|184085.5|183995.5|184090.9|184000.9|184099.1|184009.1|184085.5|183995.5|20
1734624350000|2024-12-19 16:05:50|184090.4|184000.4|184103.8|184013.8|184104.1|184014.1|184090.4|184000.4|22
1734624360000|2024-12-19 16:06:00|184104.8|184014.8|184103.8|184013.8|184104.8|184014.8|184102|184012|10
1734624370000|2024-12-19 16:06:10|184103.7|184013.7|184098.6|184008.6|184116.5|184026.5|184095.2|184005.2|24
1734624380000|2024-12-19 16:06:20|184099.6|184009.6|184085.2|183995.2|184101.8|184011.8|184084.9|183994.9|22
1734624390000|2024-12-19 16:06:30|184086.2|183996.2|184097.4|184007.4|184104.8|184014.8|184086.2|183996.2|21
1734624400000|2024-12-19 16:06:40|184097.9|184007.9|184123.3|184033.3|184124.8|184034.8|184097.4|184007.4|17
1734624410000|2024-12-19 16:06:50|184123.6|184033.6|184109.5|184019.5|184129.1|184039.1|184109|184019|18
1734624420000|2024-12-19 16:07:00|184110.3|184020.3|184104.7|184014.7|184110.3|184020.3|184104.2|184014.2|22
1734624430000|2024-12-19 16:07:10|184105.3|184015.3|184109.9|184019.9|184113.6|184023.6|184105.3|184015.3|13
1734624440000|2024-12-19 16:07:20|184110.1|184020.1|184123.4|184033.4|184125.6|184035.6|184110.1|184020.1|10
1734624450000|2024-12-19 16:07:30|184124.4|184034.4|184112.2|184022.2|184124.4|184034.4|184111.2|184021.2|18
1734624460000|2024-12-19 16:07:40|184109.4|184019.4|184104.2|184014.2|184109.4|184019.4|184104|184014|18
1734624470000|2024-12-19 16:07:50|184105.2|184015.2|184118.9|184028.9|184118.9|184028.9|184103.5|184013.5|11
1734624480000|2024-12-19 16:08:00|184119.1|184029.1|184085.8|183995.8|184120.8|184030.8|184085.8|183995.8|22
1734624490000|2024-12-19 16:08:10|184085.3|183995.3|184066.3|183976.3|184085.3|183995.3|184066.3|183976.3|20
1734624500000|2024-12-19 16:08:20|184066.5|183976.5|184064.3|183974.3|184066.5|183976.5|184059.4|183969.4|15
1734624510000|2024-12-19 16:08:30|184065.8|183975.8|184095.9|184005.9|184096.9|184006.9|184065.8|183975.8|23
1734624520000|2024-12-19 16:08:40|184095.6|184005.6|184107.1|184017.1|184107.1|184017.1|184094.3|184004.3|17
1734624530000|2024-12-19 16:08:50|184107.6|184017.6|184103.9|184013.9|184108.8|184018.8|184103.9|184013.9|15
1734624540000|2024-12-19 16:09:00|184105.2|184015.2|184099.4|184009.4|184107.1|184017.1|184099.4|184009.4|16
1734624550000|2024-12-19 16:09:10|184098.3|184008.3|184100.4|184010.4|184100.4|184010.4|184097.8|184007.8|12
1734624560000|2024-12-19 16:09:20|184098.7|184008.7|184103|184013|184103.3|184013.3|184098.7|184008.7|16
1734624570000|2024-12-19 16:09:30|184102.5|184012.5|184116.4|184026.4|184118.2|184028.2|184102.5|184012.5|13
1734624580000|2024-12-19 16:09:40|184114.1|184024.1|184107|184017|184114.1|184024.1|184106.7|184016.7|5
1734624590000|2024-12-19 16:09:50|184106.7|184016.7|184112.7|184022.7|184112.7|184022.7|184103.4|184013.4|15
1734624600000|2024-12-19 16:10:00|184111.1|184021.1|184096.7|184006.7|184111.1|184021.1|184096.5|184006.5|15
1734624610000|2024-12-19 16:10:10|184095.7|184005.7|184096.2|184006.2|184100.3|184010.3|184094.7|184004.7|17
1734624620000|2024-12-19 16:10:20|184095.9|184005.9|184098.2|184008.2|184098.8|184008.8|184095.9|184005.9|13
1734624630000|2024-12-19 16:10:30|184097|184007|184099|184009|184107.7|184017.7|184097|184007|14
1734624640000|2024-12-19 16:10:40|184097.7|184007.7|184096|184006|184098|184008|184096|184006|7
1734624650000|2024-12-19 16:10:50|184095.2|184005.2|184094.7|184004.7|184095.7|184005.7|184094.7|184004.7|5
1734624660000|2024-12-19 16:11:00|184095.5|184005.5|184097.3|184007.3|184099.3|184009.3|184095.5|184005.5|13
1734624670000|2024-12-19 16:11:10|184097|184007|184095|184005|184099.9|184009.9|184095|184005|11
1734624680000|2024-12-19 16:11:20|184096.3|184006.3|184081.2|183991.2|184103.9|184013.9|184070.6|183980.6|13
1734624690000|2024-12-19 16:11:30|184081.6|183991.6|184086.8|183996.8|184091.1|184001.1|184081.5|183991.5|12
1734624700000|2024-12-19 16:11:40|184086.4|183996.4|184083.2|183993.2|184086.4|183996.4|184082.6|183992.6|9
1734624710000|2024-12-19 16:11:50|184081.8|183991.8|184082.8|183992.8|184082.8|183992.8|184081.8|183991.8|5
1734624720000|2024-12-19 16:12:00|184081.8|183991.8|184063.1|183973.1|184081.8|183991.8|184059.5|183969.5|19
1734624730000|2024-12-19 16:12:10|184063.3|183973.3|184056.3|183966.3|184078.7|183988.7|184056.3|183966.3|21
1734624740000|2024-12-19 16:12:20|184054.6|183964.6|184065.4|183975.4|184068.9|183978.9|184054.6|183964.6|20
1734624750000|2024-12-19 16:12:30|184069|183979|184045.9|183955.9|184072.2|183982.2|184045.9|183955.9|14
1734624760000|2024-12-19 16:12:40|184046.4|183956.4|184038.4|183948.4|184049.2|183959.2|184038.4|183948.4|22
1734624770000|2024-12-19 16:12:50|184041.5|183951.5|184032.7|183942.7|184047|183957|184032.2|183942.2|23
1734624780000|2024-12-19 16:13:00|184031.7|183941.7|184033.1|183943.1|184033.4|183943.4|184029.5|183939.5|21
1734624790000|2024-12-19 16:13:10|184033.4|183943.4|184045.1|183955.1|184046.7|183956.7|184033.4|183943.4|17
1734624800000|2024-12-19 16:13:20|184045.4|183955.4|184048.9|183958.9|184048.9|183958.9|184044.7|183954.7|10
1734624810000|2024-12-19 16:13:30|184047.9|183957.9|184046.7|183956.7|184049.5|183959.5|184041.8|183951.8|21
1734624820000|2024-12-19 16:13:40|184048.8|183958.8|184067|183977|184067|183977|184048.5|183958.5|17
1734624830000|2024-12-19 16:13:50|184066|183976|184063.2|183973.2|184066|183976|184063.2|183973.2|9
1734624840000|2024-12-19 16:14:00|184063.5|183973.5|184070.6|183980.6|184070.6|183980.6|184063.5|183973.5|13
1734624850000|2024-12-19 16:14:10|184070|183980|184070.3|183980.3|184085.4|183995.4|184068.1|183978.1|15
1734624860000|2024-12-19 16:14:20|184065.2|183975.2|184088.5|183998.5|184088.5|183998.5|184064.7|183974.7|16
1734624870000|2024-12-19 16:14:30|184088.1|183998.1|184078.7|183988.7|184088.5|183998.5|184078.1|183988.1|10
1734624880000|2024-12-19 16:14:40|184081.4|183991.4|184085.4|183995.4|184085.4|183995.4|184078.6|183988.6|10
1734624890000|2024-12-19 16:14:50|184085.6|183995.6|184081.2|183991.2|184086.1|183996.1|184079.9|183989.9|7
1734624900000|2024-12-19 16:15:00|184080.4|183990.4|184074.2|183984.2|184081.9|183991.9|184074.2|183984.2|8
1734624910000|2024-12-19 16:15:10|184075.7|183985.7|184028.8|183938.8|184076|183986|184022.3|183932.3|29
1734624920000|2024-12-19 16:15:20|184032.1|183942.1|184040.4|183950.4|184041.8|183951.8|184032|183942|19
1734624930000|2024-12-19 16:15:30|184039.6|183949.6|184048.5|183958.5|184048.5|183958.5|184035.9|183945.9|25
1734624940000|2024-12-19 16:15:40|184050.5|183960.5|184045.4|183955.4|184051|183961|184045.4|183955.4|10
1734624950000|2024-12-19 16:15:50|184044|183954|184048.4|183958.4|184050.1|183960.1|184043.1|183953.1|16
1734624960000|2024-12-19 16:16:00|184049.9|183959.9|184050.4|183960.4|184051.4|183961.4|184047.8|183957.8|15
1734624970000|2024-12-19 16:16:10|184049.1|183959.1|184059.7|183969.7|184059.7|183969.7|184049.1|183959.1|13
1734624980000|2024-12-19 16:16:20|184059.4|183969.4|184024.1|183934.1|184059.4|183969.4|184019.2|183929.2|12
1734624990000|2024-12-19 16:16:30|184023.5|183933.5|184029.7|183939.7|184034.8|183944.8|184021.7|183931.7|20
1734625000000|2024-12-19 16:16:40|184029.5|183939.5|184025.4|183935.4|184030.7|183940.7|184023.7|183933.7|13
1734625010000|2024-12-19 16:16:50|184025.2|183935.2|184022.9|183932.9|184025.2|183935.2|184022.9|183932.9|9
1734625020000|2024-12-19 16:17:00|184023|183933|184016.6|183926.6|184023|183933|184014|183924|7
1734625030000|2024-12-19 16:17:10|184017.1|183927.1|184016.2|183926.2|184017.1|183927.1|184015.6|183925.6|4
1734625040000|2024-12-19 16:17:20|184016.8|183926.8|184028.4|183938.4|184028.9|183938.9|184016.8|183926.8|7
1734625050000|2024-12-19 16:17:30|184028.6|183938.6|184025.4|183935.4|184028.6|183938.6|184024.2|183934.2|8
1734625060000|2024-12-19 16:17:40|184025|183935|184036.5|183946.5|184036.5|183946.5|184025|183935|13
1734625070000|2024-12-19 16:17:50|184035.9|183945.9|184043.5|183953.5|184043.5|183953.5|184035.9|183945.9|14
1734625080000|2024-12-19 16:18:00|184043.7|183953.7|184045.3|183955.3|184045.3|183955.3|184043.1|183953.1|13
1734625090000|2024-12-19 16:18:10|184047.3|183957.3|184008.7|183918.7|184047.3|183957.3|184008.2|183918.2|11
1734625100000|2024-12-19 16:18:20|184008.2|183918.2|183998.6|183908.6|184008.2|183918.2|183996.5|183906.5|13
1734625110000|2024-12-19 16:18:30|183997.6|183907.6|184008.2|183918.2|184013.8|183923.8|183997.6|183907.6|14
1734625120000|2024-12-19 16:18:40|184008|183918|184010.7|183920.7|184012.1|183922.1|184008|183918|22
1734625130000|2024-12-19 16:18:50|184011|183921|184026.9|183936.9|184029.6|183939.6|184010.4|183920.4|20
1734625140000|2024-12-19 16:19:00|184025.7|183935.7|184033.1|183943.1|184033.1|183943.1|184023.6|183933.6|11
1734625150000|2024-12-19 16:19:10|184034.3|183944.3|184067.9|183977.9|184067.9|183977.9|184034.3|183944.3|9
1734625160000|2024-12-19 16:19:20|184072.6|183982.6|184075.2|183985.2|184076|183986|184072.6|183982.6|10
1734625170000|2024-12-19 16:19:30|184074.6|183984.6|184068.1|183978.1|184076|183986|184066.2|183976.2|13
1734625180000|2024-12-19 16:19:40|184068.6|183978.6|184073.2|183983.2|184074|183984|184068.6|183978.6|8
1734625190000|2024-12-19 16:19:50|184072.4|183982.4|184036.7|183946.7|184072.4|183982.4|184034.2|183944.2|18
1734625200000|2024-12-19 16:20:00|184037.4|183947.4|184031.8|183941.8|184037.4|183947.4|184030.1|183940.1|8
1734625210000|2024-12-19 16:20:10|184033.1|183943.1|184051.1|183961.1|184054.2|183964.2|184031.7|183941.7|18
1734625220000|2024-12-19 16:20:20|184050.4|183960.4|184040.7|183950.7|184050.4|183960.4|184040.7|183950.7|16
1734625230000|2024-12-19 16:20:30|184040.6|183950.6|184030.9|183940.9|184040.6|183950.6|184030.9|183940.9|11
1734625240000|2024-12-19 16:20:40|184029.9|183939.9|184030.4|183940.4|184031|183941|184029.6|183939.6|6
1734625250000|2024-12-19 16:20:50|184030.9|183940.9|184022.2|183932.2|184030.9|183940.9|184022.2|183932.2|15
1734625260000|2024-12-19 16:21:00|184021.3|183931.3|184021.2|183931.2|184021.5|183931.5|184020.9|183930.9|8
1734625270000|2024-12-19 16:21:10|184019.9|183929.9|184021.9|183931.9|184022.1|183932.1|184018.9|183928.9|7
1734625280000|2024-12-19 16:21:20|184025.1|183935.1|184025.4|183935.4|184025.4|183935.4|184024.8|183934.8|5
1734625290000|2024-12-19 16:21:30|184022.8|183932.8|184019.7|183929.7|184022.8|183932.8|184018.9|183928.9|11
1734625300000|2024-12-19 16:21:40|184020|183930|184018.3|183928.3|184020.7|183930.7|184018.3|183928.3|7
1734625310000|2024-12-19 16:21:50|184018.2|183928.2|183992.1|183902.1|184019.7|183929.7|183988.3|183898.3|15
1734625320000|2024-12-19 16:22:00|183991.6|183901.6|183976.1|183886.1|183993.3|183903.3|183976.1|183886.1|20
1734625330000|2024-12-19 16:22:10|183976.7|183886.7|183992.4|183902.4|183998.7|183908.7|183976.7|183886.7|21
1734625340000|2024-12-19 16:22:20|183992.9|183902.9|184025|183935|184032.7|183942.7|183992.9|183902.9|24
1734625350000|2024-12-19 16:22:30|184025.7|183935.7|184019.4|183929.4|184028.9|183938.9|184012.9|183922.9|19
1734625360000|2024-12-19 16:22:40|184018.9|183928.9|183979.2|183889.2|184018.9|183928.9|183977.7|183887.7|20
1734625370000|2024-12-19 16:22:50|183979.7|183889.7|183976.2|183886.2|183984.2|183894.2|183972.4|183882.4|21
1734625380000|2024-12-19 16:23:00|183977.2|183887.2|183959|183869|183978.4|183888.4|183957.2|183867.2|24
1734625390000|2024-12-19 16:23:10|183965.1|183875.1|183957.1|183867.1|183969.1|183879.1|183957.1|183867.1|16
1734625400000|2024-12-19 16:23:20|183956.8|183866.8|183956.6|183866.6|183956.8|183866.8|183951.8|183861.8|8
1734625410000|2024-12-19 16:23:30|183957.6|183867.6|183951.3|183861.3|183959.2|183869.2|183951.3|183861.3|13
1734625420000|2024-12-19 16:23:40|183952.5|183862.5|183958.2|183868.2|183961.2|183871.2|183951.8|183861.8|16
1734625430000|2024-12-19 16:23:50|183958.9|183868.9|183957.8|183867.8|183958.9|183868.9|183952.3|183862.3|11
1734625440000|2024-12-19 16:24:00|183959.5|183869.5|183963|183873|183972.2|183882.2|183958.2|183868.2|24
1734625450000|2024-12-19 16:24:10|183963.3|183873.3|183957.6|183867.6|183963.3|183873.3|183955.7|183865.7|9
1734625460000|2024-12-19 16:24:20|183954.3|183864.3|183972.1|183882.1|183972.1|183882.1|183953|183863|14
1734625470000|2024-12-19 16:24:30|183970.3|183880.3|183967.6|183877.6|183970.3|183880.3|183966.1|183876.1|14
1734625480000|2024-12-19 16:24:40|183965.4|183875.4|183961|183871|183969.5|183879.5|183960|183870|13
1734625490000|2024-12-19 16:24:50|183960.3|183870.3|183952.3|183862.3|183960.3|183870.3|183952.3|183862.3|7
1734625500000|2024-12-19 16:25:00|183952.1|183862.1|183951.6|183861.6|183952.1|183862.1|183950.1|183860.1|10
1734625510000|2024-12-19 16:25:10|183952.8|183862.8|183912.7|183822.7|183952.8|183862.8|183905.1|183815.1|24
1734625520000|2024-12-19 16:25:20|183905.4|183815.4|183906.5|183816.5|183909.6|183819.6|183900.8|183810.8|14
1734625530000|2024-12-19 16:25:30|183906.7|183816.7|183911.1|183821.1|183913.3|183823.3|183904.3|183814.3|20
1734625540000|2024-12-19 16:25:40|183911.4|183821.4|183911.5|183821.5|183911.7|183821.7|183910.3|183820.3|14
1734625550000|2024-12-19 16:25:50|183905.2|183815.2|183907.2|183817.2|183911.2|183821.2|183905.2|183815.2|11
1734625560000|2024-12-19 16:26:00|183907.4|183817.4|183909.6|183819.6|183916.7|183826.7|183907.4|183817.4|12
1734625570000|2024-12-19 16:26:10|183909.4|183819.4|183910.2|183820.2|183910.2|183820.2|183906.6|183816.6|16
1734625580000|2024-12-19 16:26:20|183909.4|183819.4|183912.1|183822.1|183912.6|183822.6|183908|183818|11
1734625590000|2024-12-19 16:26:30|183910.7|183820.7|183915.8|183825.8|183916.6|183826.6|183881|183791|18
1734625600000|2024-12-19 16:26:40|183922.7|183832.7|183922.1|183832.1|183924.7|183834.7|183922.1|183832.1|9
1734625610000|2024-12-19 16:26:50|183921.1|183831.1|183916.9|183826.9|183921.1|183831.1|183894.9|183804.9|20
1734625620000|2024-12-19 16:27:00|183917|183827|183944.2|183854.2|183944.2|183854.2|183915.9|183825.9|14
1734625630000|2024-12-19 16:27:10|183944.5|183854.5|183943.5|183853.5|183949|183859|183942|183852|19
1734625640000|2024-12-19 16:27:20|183943.7|183853.7|183927.6|183837.6|183943.7|183853.7|183924.9|183834.9|13
1734625650000|2024-12-19 16:27:30|183928.4|183838.4|183931|183841|183941.3|183851.3|183924.9|183834.9|22
1734625660000|2024-12-19 16:27:40|183932.9|183842.9|183938.8|183848.8|183938.8|183848.8|183920|183830|24
1734625670000|2024-12-19 16:27:50|183936.2|183846.2|183922.5|183832.5|183936.9|183846.9|183922.5|183832.5|22
1734625680000|2024-12-19 16:28:00|183925.5|183835.5|183953.2|183863.2|183954.4|183864.4|183925.5|183835.5|22
1734625690000|2024-12-19 16:28:10|183952.9|183862.9|183949.2|183859.2|183952.9|183862.9|183948.6|183858.6|14
1734625700000|2024-12-19 16:28:20|183947.4|183857.4|183935.3|183845.3|183949.5|183859.5|183935.3|183845.3|15
1734625710000|2024-12-19 16:28:30|183936.6|183846.6|183922.9|183832.9|183936.6|183846.6|183920.1|183830.1|15
1734625720000|2024-12-19 16:28:40|183924.2|183834.2|183924.9|183834.9|183928.3|183838.3|183922.1|183832.1|15
1734625730000|2024-12-19 16:28:50|183923.4|183833.4|183913.3|183823.3|183923.4|183833.4|183910|183820|17
1734625740000|2024-12-19 16:29:00|183915.7|183825.7|183917.3|183827.3|183919|183829|183913.3|183823.3|18
1734625750000|2024-12-19 16:29:10|183916.1|183826.1|183913.5|183823.5|183918.4|183828.4|183909.9|183819.9|13
1734625760000|2024-12-19 16:29:20|183916.5|183826.5|183918.2|183828.2|183918.2|183828.2|183914.6|183824.6|19
1734625770000|2024-12-19 16:29:30|183918.3|183828.3|183944.1|183854.1|183946.1|183856.1|183918.3|183828.3|16
1734625780000|2024-12-19 16:29:40|183943.1|183853.1|183918.8|183828.8|183945.9|183855.9|183917.3|183827.3|15
1734625790000|2024-12-19 16:29:50|183918.2|183828.2|183915.6|183825.6|183918.3|183828.3|183913.3|183823.3|11
1734625800000|2024-12-19 16:30:00|183921.5|183831.5|183919.1|183829.1|183922.1|183832.1|183918.6|183828.6|10
1734625810000|2024-12-19 16:30:10|183919|183829|183947|183817|183957.2|183836.3|183917|183814.4|18
1734625820000|2024-12-19 16:30:20|183949|183819|183941|183811|183955.5|183825.5|183940.7|183810.7|15
1734625830000|2024-12-19 16:30:30|183940|183810|183943.6|183813.6|183944.5|183814.5|183939.2|183809.2|16
1734625840000|2024-12-19 16:30:40|183942.8|183812.8|183978.5|183848.5|183995|183865|183942.8|183812.8|18
1734625850000|2024-12-19 16:30:50|183976.3|183846.3|183961.8|183831.8|183976.3|183846.3|183961.8|183831.8|16
1734625860000|2024-12-19 16:31:00|183962.8|183832.8|183959.4|183829.4|183964.4|183834.4|183954.7|183824.7|18
1734625870000|2024-12-19 16:31:10|183960.4|183830.4|183961.8|183831.8|183961.9|183831.9|183959.2|183829.2|11
1734625880000|2024-12-19 16:31:20|183961.6|183831.6|183962.3|183832.3|183962.3|183832.3|183960.1|183830.1|12
1734625890000|2024-12-19 16:31:30|183962.4|183832.4|183970.6|183840.6|183972.5|183842.5|183962.4|183832.4|22
1734625900000|2024-12-19 16:31:40|183970|183840|183985.9|183855.9|183988.2|183858.2|183969.2|183839.2|17
1734625910000|2024-12-19 16:31:50|183984.6|183854.6|183981.6|183851.6|183988|183858|183981.6|183851.6|8
1734625920000|2024-12-19 16:32:00|183981.4|183851.4|184009.7|183879.7|184014|183884|183980.9|183850.9|19
1734625930000|2024-12-19 16:32:10|184009.9|183879.9|183997.4|183867.4|184009.9|183879.9|183997.4|183867.4|11
1734625940000|2024-12-19 16:32:20|183997.6|183867.6|183996.4|183866.4|183999.7|183869.7|183996.2|183866.2|12
1734625950000|2024-12-19 16:32:30|183995.8|183865.8|183991.8|183861.8|183999.4|183869.4|183982.9|183852.9|17
1734625960000|2024-12-19 16:32:40|183990.7|183860.7|183991|183861|183991|183861|183988.5|183858.5|8
1734625970000|2024-12-19 16:32:50|183990.2|183860.2|183992.8|183862.8|183992.8|183862.8|183988.6|183858.6|16
1734625980000|2024-12-19 16:33:00|183992.3|183862.3|183982.2|183852.2|183992.8|183862.8|183980.6|183850.6|23
1734625990000|2024-12-19 16:33:10|183981.7|183851.7|183966.3|183836.3|183981.9|183851.9|183965.6|183835.6|25
1734626000000|2024-12-19 16:33:20|183966.6|183836.6|183977|183847|183977.6|183847.6|183964.4|183834.4|21
1734626010000|2024-12-19 16:33:30|183976.7|183846.7|183993.1|183863.1|184001.7|183871.7|183972.7|183842.7|19
1734626020000|2024-12-19 16:33:40|183993.7|183863.7|183990.6|183860.6|184000.7|183870.7|183981|183851|21
1734626030000|2024-12-19 16:33:50|183990.1|183860.1|183987.3|183857.3|183990.1|183860.1|183987.3|183857.3|16
1734626040000|2024-12-19 16:34:00|183986.7|183856.7|183985|183855|183987.3|183857.3|183977.2|183847.2|20
1734626050000|2024-12-19 16:34:10|183985.1|183855.1|183986.3|183856.3|183986.3|183856.3|183983.7|183853.7|8
1734626060000|2024-12-19 16:34:20|183984.8|183854.8|183988.6|183858.6|183989.4|183859.4|183983.2|183853.2|15
1734626070000|2024-12-19 16:34:30|183991.8|183861.8|183984.9|183854.9|183995|183865|183984.9|183854.9|12
1734626080000|2024-12-19 16:34:40|183984.8|183854.8|183985.6|183855.6|183986.7|183856.7|183984.8|183854.8|12
1734626090000|2024-12-19 16:34:50|183985.7|183855.7|183987.7|183857.7|183992.3|183862.3|183985.4|183855.4|11
1734626100000|2024-12-19 16:35:00|183987.5|183857.5|184024.8|183894.8|184027.5|183916.3|183987|183857|18
1734626110000|2024-12-19 16:35:10|184027.5|183897.5|184025.7|183895.7|184028|183898|184019|183889|13
1734626120000|2024-12-19 16:35:20|184027.5|183897.5|184028.7|183898.7|184033.1|183903.1|184027.5|183897.5|9
1734626130000|2024-12-19 16:35:30|184031|183901|184058.6|183968.6|184072.4|183970.4|184031|183901|15
1734626140000|2024-12-19 16:35:40|184058.9|183968.9|184068.7|183978.7|184068.7|183978.7|184057.7|183967.7|23
1734626150000|2024-12-19 16:35:50|184069.1|183979.1|184051|183961|184069.7|183979.7|184051|183961|15
1734626160000|2024-12-19 16:36:00|184046.8|183956.8|184041.1|183951.1|184046.8|183956.8|184029.6|183939.6|21
1734626170000|2024-12-19 16:36:10|184037.4|183947.4|184038.7|183948.7|184047.1|183957.1|184032|183942|20
1734626180000|2024-12-19 16:36:20|184038.9|183948.9|183983.7|183893.7|184038.9|183948.9|183977.4|183887.4|22
1734626190000|2024-12-19 16:36:30|183983|183893|183985.8|183895.8|183985.8|183895.8|183977|183887|17
1734626200000|2024-12-19 16:36:40|183985.3|183895.3|183968.2|183878.2|183987.6|183897.6|183968.2|183878.2|16
1734626210000|2024-12-19 16:36:50|183969.8|183879.8|183978|183888|183980.5|183890.5|183966.3|183876.3|12
1734626220000|2024-12-19 16:37:00|183977.7|183887.7|183976.6|183886.6|183978.8|183888.8|183975.1|183885.1|12
1734626230000|2024-12-19 16:37:10|183976.8|183886.8|183960.4|183870.4|183977.2|183887.2|183956|183866|13
1734626240000|2024-12-19 16:37:20|183958.1|183868.1|183953|183863|183959.9|183869.9|183953|183863|12
1734626250000|2024-12-19 16:37:30|183950.7|183860.7|183933.7|183843.7|183951.1|183861.1|183932|183842|17
1734626260000|2024-12-19 16:37:40|183933.5|183843.5|183933|183843|183934.4|183844.4|183928|183838|17
1734626270000|2024-12-19 16:37:50|183931.7|183841.7|183961.9|183871.9|183961.9|183871.9|183918.6|183828.6|25
1734626280000|2024-12-19 16:38:00|183963.9|183873.9|184000.4|183910.4|184000.9|183910.9|183962.6|183872.6|22
1734626290000|2024-12-19 16:38:10|184000.9|183910.9|184000.1|183910.1|184000.9|183910.9|183997.9|183907.9|14
1734626300000|2024-12-19 16:38:20|183999.1|183909.1|184000.1|183910.1|184000.3|183910.3|183997.4|183907.4|8
1734626310000|2024-12-19 16:38:30|184000.6|183910.6|183999.7|183909.7|184004.8|183914.8|183999.4|183909.4|10
1734626320000|2024-12-19 16:38:40|183999.4|183909.4|184006.1|183916.1|184006.3|183916.3|183999.4|183909.4|17
1734626330000|2024-12-19 16:38:50|184006|183916|184003.1|183913.1|184013.5|183923.5|184002.8|183912.8|11
1734626340000|2024-12-19 16:39:00|184002.8|183912.8|184008.5|183918.5|184008.7|183918.7|184002.8|183912.8|8
1734626350000|2024-12-19 16:39:10|184008.4|183918.4|184002.8|183912.8|184010.7|183920.7|184002.1|183912.1|8
1734626360000|2024-12-19 16:39:20|184003.1|183913.1|184003.1|183913.1|184003.5|183913.5|184003|183913|4
1734626370000|2024-12-19 16:39:30|184003.5|183913.5|183980.1|183890.1|184003.5|183913.5|183972.3|183882.3|17
1734626380000|2024-12-19 16:39:40|183979.9|183889.9|183977.1|183887.1|183980.1|183890.1|183977.1|183887.1|10
1734626390000|2024-12-19 16:39:50|183976.5|183886.5|183978.7|183888.7|183979|183889|183976.5|183886.5|12
1734626400000|2024-12-19 16:40:00|183978.6|183888.6|183975.5|183885.5|183978.8|183888.8|183975.2|183885.2|12
1734626410000|2024-12-19 16:40:10|183975|183885|183969.5|183879.5|183975.5|183885.5|183966.3|183876.3|13
1734626420000|2024-12-19 16:40:20|183965.5|183875.5|183982.8|183892.8|183983.1|183893.1|183965.5|183875.5|21
1734626430000|2024-12-19 16:40:30|183982.9|183892.9|183989|183899|183996.3|183906.3|183982.9|183892.9|9
1734626440000|2024-12-19 16:40:40|183987.7|183897.7|184003|183913|184003.4|183913.4|183986.1|183896.1|14
1734626450000|2024-12-19 16:40:50|184002|183912|184001.8|183911.8|184004.3|183914.3|184000.8|183910.8|11
1734626460000|2024-12-19 16:41:00|184003.5|183913.5|184026.6|183936.6|184038.5|183948.5|184003.5|183913.5|14
1734626470000|2024-12-19 16:41:10|184025.1|183935.1|184023.5|183933.5|184025.1|183935.1|184023.3|183933.3|12
1734626480000|2024-12-19 16:41:20|184023.7|183933.7|184034.7|183944.7|184036.5|183946.5|184023.7|183933.7|13
1734626490000|2024-12-19 16:41:30|184035.4|183945.4|184025.6|183935.6|184037.1|183947.1|184025.6|183935.6|15
1734626500000|2024-12-19 16:41:40|184025.1|183935.1|184017.9|183927.9|184025.1|183935.1|184009.7|183919.7|18
1734626510000|2024-12-19 16:41:50|184018.1|183928.1|184019.9|183929.9|184019.9|183929.9|184015.7|183925.7|10
1734626520000|2024-12-19 16:42:00|184020.8|183930.8|184022.8|183932.8|184025.4|183935.4|184016.8|183926.8|19
1734626530000|2024-12-19 16:42:10|184024.3|183934.3|184023.3|183933.3|184025.8|183935.8|184022.1|183932.1|10
1734626540000|2024-12-19 16:42:20|184023.8|183933.8|184025.8|183935.8|184025.8|183935.8|184023.8|183933.8|4
1734626550000|2024-12-19 16:42:30|184025.5|183935.5|184032.5|183942.5|184039|183949|184024.8|183934.8|15
1734626560000|2024-12-19 16:42:40|184033|183943|184032|183942|184034.3|183944.3|184032|183942|9
1734626570000|2024-12-19 16:42:50|184031.6|183941.6|184019.7|183929.7|184031.6|183941.6|184019.7|183929.7|19
1734626580000|2024-12-19 16:43:00|184018.7|183928.7|184014.3|183924.3|184018.7|183928.7|184004.8|183914.8|17
1734626590000|2024-12-19 16:43:10|184014.1|183924.1|184006.6|183916.6|184014.1|183924.1|184006.6|183916.6|13
1734626600000|2024-12-19 16:43:20|184005.1|183915.1|183997|183907|184005.1|183915.1|183996.5|183906.5|17
1734626610000|2024-12-19 16:43:30|183999|183909|183996|183906|184004|183914|183993.5|183903.5|17
1734626620000|2024-12-19 16:43:40|183997.5|183907.5|183977.2|183887.2|183997.5|183907.5|183975.4|183885.4|18
1734626630000|2024-12-19 16:43:50|183978.8|183888.8|183975.8|183885.8|183982.1|183892.1|183974.6|183884.6|17
1734626640000|2024-12-19 16:44:00|183976.6|183886.6|184000|183910|184001.9|183911.9|183976|183886|18
1734626650000|2024-12-19 16:44:10|183997.8|183907.8|184048.3|183958.3|184049.8|183959.8|183997.8|183907.8|22
1734626660000|2024-12-19 16:44:20|184048.5|183958.5|184056.1|183966.1|184056.1|183966.1|184048.4|183958.4|17
1734626670000|2024-12-19 16:44:30|184055.9|183965.9|184056.5|183966.5|184056.5|183966.5|184049.5|183959.5|14
1734626680000|2024-12-19 16:44:40|184056.2|183966.2|184061.8|183971.8|184061.8|183971.8|184056.2|183966.2|10
1734626690000|2024-12-19 16:44:50|184065.9|183975.9|184068.5|183978.5|184068.5|183978.5|184065.9|183975.9|7
1734626700000|2024-12-19 16:45:00|184070.6|183980.6|184070.6|183980.6|184074.8|183984.8|184066.9|183976.9|13
1734626710000|2024-12-19 16:45:10|184069.7|183979.7|184073.6|183983.6|184073.6|183983.6|184069.7|183979.7|9
1734626720000|2024-12-19 16:45:20|184072.1|183982.1|184074.9|183984.9|184074.9|183984.9|184071.1|183981.1|4
1734626730000|2024-12-19 16:45:30|184074.6|183984.6|184078.4|183988.4|184084.2|183994.2|184074.6|183984.6|9
1734626740000|2024-12-19 16:45:40|184078.7|183988.7|184079|183989|184079|183989|184078.7|183988.7|4
1734626750000|2024-12-19 16:45:50|184079.4|183989.4|184106|184016|184106.4|184016.4|184072.6|183982.6|21
1734626760000|2024-12-19 16:46:00|184108.2|184018.2|184117.8|184027.8|184120.3|184030.3|184103.3|184013.3|19
1734626770000|2024-12-19 16:46:10|184117.1|184027.1|184113|184023|184117.3|184027.3|184107.5|184017.5|25
1734626780000|2024-12-19 16:46:20|184114.8|184024.8|184111.9|184021.9|184118.8|184028.8|184111.9|184021.9|15
1734626790000|2024-12-19 16:46:30|184112.4|184022.4|184111.1|184021.1|184113.1|184023.1|184105.9|184015.9|18
1734626800000|2024-12-19 16:46:40|184109|184019|184149.8|184059.8|184149.8|184059.8|184105.5|184015.5|16
1734626810000|2024-12-19 16:46:50|184149.9|184059.9|184147.4|184057.4|184151.6|184061.6|184143.1|184053.1|19
1734626820000|2024-12-19 16:47:00|184152.1|184062.1|184169.1|184039.1|184170.6|184062.1|184152.1|184037.3|19
1734626830000|2024-12-19 16:47:10|184169.3|184039.3|184179.3|184049.3|184179.3|184049.3|184165.6|184035.6|16
1734626840000|2024-12-19 16:47:20|184179|184049|184172.6|184042.6|184179|184049|184171.1|184041.1|15
1734626850000|2024-12-19 16:47:30|184171.1|184041.1|184197.7|184067.7|184216.1|184086.1|184171.1|184041.1|19
1734626860000|2024-12-19 16:47:40|184196.6|184066.6|184226.5|184096.5|184231.4|184101.4|184192.6|184062.6|24
1734626870000|2024-12-19 16:47:50|184225.1|184095.1|184208.2|184078.2|184225.1|184095.1|184198.7|184068.7|18
1734626880000|2024-12-19 16:48:00|184206.7|184076.7|184215.4|184085.4|184217.2|184087.2|184201.7|184071.7|26
1734626890000|2024-12-19 16:48:10|184217.4|184087.4|184221.8|184091.8|184222|184092|184215.7|184085.7|13
1734626900000|2024-12-19 16:48:20|184221.9|184091.9|184221.6|184091.6|184227.3|184097.3|184221.6|184091.6|12
1734626910000|2024-12-19 16:48:30|184223.7|184093.7|184218.5|184088.5|184223.7|184093.7|184218.5|184088.5|10
1734626920000|2024-12-19 16:48:40|184214.5|184084.5|184207.4|184077.4|184216.6|184086.6|184207.2|184077.2|10
1734626930000|2024-12-19 16:48:50|184208.2|184078.2|184215.8|184085.8|184224.6|184094.6|184208.2|184078.2|19
1734626940000|2024-12-19 16:49:00|184216.3|184086.3|184225.2|184095.2|184232.5|184102.5|184216.3|184086.3|13
1734626950000|2024-12-19 16:49:10|184232.6|184102.6|184241.7|184111.7|184242|184112|184232.6|184102.6|10
1734626960000|2024-12-19 16:49:20|184243|184113|184258.1|184128.1|184258.2|184128.2|184243|184113|15
1734626970000|2024-12-19 16:49:30|184257.7|184127.7|184258|184128|184258.9|184128.9|184257.7|184127.7|13
1734626980000|2024-12-19 16:49:40|184258.2|184128.2|184258.1|184128.1|184258.5|184128.5|184257.1|184127.1|10
1734626990000|2024-12-19 16:49:50|184254.9|184124.9|184257.9|184127.9|184257.9|184127.9|184253.5|184123.5|15
1734627000000|2024-12-19 16:50:00|184258.4|184128.4|184258.9|184128.9|184259|184129|184258.4|184128.4|5
1734627010000|2024-12-19 16:50:10|184261.2|184131.2|184267.3|184137.3|184268.5|184138.5|184260.2|184130.2|16
1734627020000|2024-12-19 16:50:20|184267.4|184137.4|184294.1|184164.1|184294.1|184164.1|184266.3|184136.3|18
1734627030000|2024-12-19 16:50:30|184294.3|184164.3|184322.2|184232.2|184326.9|184236.9|184294.3|184164.3|16
1734627040000|2024-12-19 16:50:40|184320.2|184230.2|184304.3|184214.3|184320.4|184230.4|184302.5|184212.5|13
1734627050000|2024-12-19 16:50:50|184303.5|184213.5|184257.1|184167.1|184304|184214|184253.2|184163.2|15
1734627060000|2024-12-19 16:51:00|184259.2|184169.2|184264.8|184174.8|184293.3|184203.3|184257.5|184167.5|18
1734627070000|2024-12-19 16:51:10|184264.5|184174.5|184260.9|184170.9|184264.8|184174.8|184258.6|184168.6|13
1734627080000|2024-12-19 16:51:20|184260.4|184170.4|184276|184186|184285.6|184187.3|184260.4|184153.8|19
1734627090000|2024-12-19 16:51:30|184276.3|184186.3|184289.5|184199.5|184289.5|184199.5|184274.6|184184.6|13
1734627100000|2024-12-19 16:51:40|184288.8|184198.8|184298.9|184208.9|184298.9|184208.9|184286.8|184196.8|15
1734627110000|2024-12-19 16:51:50|184299.4|184209.4|184299.5|184209.5|184300.7|184210.7|184298.7|184208.7|9
1734627120000|2024-12-19 16:52:00|184299.2|184209.2|184297.5|184207.5|184299.5|184209.5|184295.2|184205.2|20
1734627130000|2024-12-19 16:52:10|184299.2|184209.2|184295.2|184205.2|184299.5|184209.5|184294.6|184204.6|15
1734627140000|2024-12-19 16:52:20|184295|184205|184300.8|184210.8|184302.3|184212.3|184272.3|184182.3|21
1734627150000|2024-12-19 16:52:30|184300.3|184210.3|184296.5|184206.5|184301.6|184211.6|184296.2|184206.2|12
1734627160000|2024-12-19 16:52:40|184296.2|184206.2|184305.2|184215.2|184305.7|184215.7|184290.3|184200.3|15
1734627170000|2024-12-19 16:52:50|184305.7|184215.7|184258.2|184168.2|184305.7|184215.7|184249.1|184159.1|14
1734627180000|2024-12-19 16:53:00|184258.6|184168.6|184245.3|184155.3|184259.2|184169.2|184243.3|184153.3|8
1734627190000|2024-12-19 16:53:10|184246.3|184156.3|184244.3|184154.3|184247.1|184157.1|184244.3|184154.3|12
1734627200000|2024-12-19 16:53:20|184243.6|184153.6|184245|184155|184247.3|184157.3|184243|184153|13
1734627210000|2024-12-19 16:53:30|184245.2|184155.2|184274.7|184184.7|184275.2|184185.2|184244.6|184154.6|15
1734627220000|2024-12-19 16:53:40|184275|184185|184290.3|184200.3|184293.3|184203.3|184274.6|184184.6|19
1734627230000|2024-12-19 16:53:50|184289.9|184199.9|184270.9|184180.9|184291|184201|184270.9|184180.9|23
1734627240000|2024-12-19 16:54:00|184271.1|184181.1|184267.1|184177.1|184273.3|184183.3|184267.1|184177.1|14
1734627250000|2024-12-19 16:54:10|184266.6|184176.6|184268.1|184178.1|184270.1|184180.1|184266.6|184176.6|10
1734627260000|2024-12-19 16:54:20|184268.2|184178.2|184268.7|184178.7|184269.7|184179.7|184266.2|184176.2|11
1734627270000|2024-12-19 16:54:30|184269.6|184179.6|184292.3|184202.3|184296|184206|184269.6|184179.6|20
1734627280000|2024-12-19 16:54:40|184292|184202|184281.5|184191.5|184294.4|184204.4|184281.5|184191.5|11
1734627290000|2024-12-19 16:54:50|184280.4|184190.4|184252.5|184162.5|184285.7|184195.7|184252.5|184162.5|13
1734627300000|2024-12-19 16:55:00|184254.3|184164.3|184261.8|184171.8|184262.7|184172.7|184254.3|184164.3|12
1734627310000|2024-12-19 16:55:10|184262.1|184172.1|184292.4|184202.4|184292.4|184202.4|184262.1|184172.1|21
1734627320000|2024-12-19 16:55:20|184293.7|184203.7|184298.3|184208.3|184299.3|184209.3|184293|184203|13
1734627330000|2024-12-19 16:55:30|184297.7|184207.7|184277.8|184187.8|184297.7|184207.7|184272.5|184182.5|18
1734627340000|2024-12-19 16:55:40|184275.6|184185.6|184285.2|184195.2|184288.5|184198.5|184275.6|184185.6|19
1734627350000|2024-12-19 16:55:50|184284.5|184194.5|184255.8|184165.8|184285.5|184195.5|184255.8|184165.8|20
1734627360000|2024-12-19 16:56:00|184254.6|184164.6|184249.5|184159.5|184254.6|184164.6|184249.5|184159.5|12
1734627370000|2024-12-19 16:56:10|184246.8|184156.8|184261.8|184171.8|184266.4|184176.4|184246.5|184156.5|11
1734627380000|2024-12-19 16:56:20|184258.8|184168.8|184260.7|184170.7|184260.7|184170.7|184258.8|184168.8|3
1734627390000|2024-12-19 16:56:30|184261.5|184171.5|184294.2|184204.2|184294.2|184204.2|184261.5|184171.5|16
1734627400000|2024-12-19 16:56:40|184293.4|184203.4|184292.5|184202.5|184295.3|184205.3|184290.8|184200.8|21
1734627410000|2024-12-19 16:56:50|184292.7|184202.7|184292.7|184202.7|184298.1|184208.1|184292.7|184202.7|17
1734627420000|2024-12-19 16:57:00|184291.4|184201.4|184282.1|184192.1|184293.8|184203.8|184282.1|184192.1|18
1734627430000|2024-12-19 16:57:10|184284.6|184194.6|184289.8|184199.8|184290.2|184200.2|184284.6|184194.6|15
1734627440000|2024-12-19 16:57:20|184293.8|184203.8|184283.9|184193.9|184300.5|184210.5|184266.9|184176.9|18
1734627450000|2024-12-19 16:57:30|184280.9|184190.9|184293.7|184203.7|184297.4|184207.4|184279.5|184189.5|19
1734627460000|2024-12-19 16:57:40|184295.4|184205.4|184289|184199|184296.4|184206.4|184288.6|184198.6|16
1734627470000|2024-12-19 16:57:50|184291.8|184201.8|184305.4|184215.4|184307.6|184217.6|184291.3|184201.3|22
1734627480000|2024-12-19 16:58:00|184304.1|184214.1|184302.4|184212.4|184304.1|184214.1|184301.3|184211.3|10
1734627490000|2024-12-19 16:58:10|184303|184213|184303.6|184213.6|184303.6|184213.6|184300.3|184210.3|11
1734627500000|2024-12-19 16:58:20|184304.3|184214.3|184299.7|184209.7|184306.6|184216.6|184299.5|184209.5|14
1734627510000|2024-12-19 16:58:30|184297|184207|184301.6|184211.6|184301.8|184211.8|184296.7|184206.7|10
1734627520000|2024-12-19 16:58:40|184303|184213|184303.6|184213.6|184303.6|184213.6|184301.6|184211.6|5
1734627530000|2024-12-19 16:58:50|184301.9|184211.9|184294.2|184204.2|184303|184213|184289.6|184199.6|10
1734627540000|2024-12-19 16:59:00|184299.3|184209.3|184299|184209|184301.2|184211.2|184298.4|184208.4|6
1734627550000|2024-12-19 16:59:10|184299.3|184209.3|184274.6|184184.6|184299.3|184209.3|184270.4|184180.4|17
1734627560000|2024-12-19 16:59:20|184274.4|184184.4|184289.1|184199.1|184293.6|184203.6|184270.4|184180.4|18
1734627570000|2024-12-19 16:59:30|184288.4|184198.4|184297.7|184207.7|184307.5|184217.5|184287.7|184197.7|20
1734627580000|2024-12-19 16:59:40|184297.5|184207.5|184298.4|184208.4|184300.4|184210.4|184293.9|184203.9|18
1734627590000|2024-12-19 16:59:50|184298.1|184208.1|184301.5|184211.5|184301.5|184211.5|184292|184202|18
1734627600000|2024-12-19 17:00:00|184312|184222|184318.5|184228.5|184318.7|184228.7|184312|184222|11
1734627610000|2024-12-19 17:00:10|184317.7|184227.7|184306.4|184216.4|184319.9|184229.9|184306.4|184216.4|11
1734627620000|2024-12-19 17:00:20|184306.7|184216.7|184307.3|184217.3|184308.1|184218.1|184296.5|184206.5|11
1734627630000|2024-12-19 17:00:30|184307.1|184217.1|184323.8|184233.8|184323.8|184233.8|184306.8|184216.8|16
1734627640000|2024-12-19 17:00:40|184321.3|184231.3|184322.8|184232.8|184324.8|184234.8|184318.4|184228.4|11
1734627650000|2024-12-19 17:00:50|184321.8|184231.8|184344.2|184254.2|184347.2|184257.2|184311.7|184221.7|19
1734627660000|2024-12-19 17:01:00|184340.3|184250.3|184326.2|184236.2|184340.7|184250.7|184326.2|184236.2|11
1734627670000|2024-12-19 17:01:10|184325.4|184235.4|184325.4|184235.4|184330.9|184240.9|184325.3|184235.3|13
1734627680000|2024-12-19 17:01:20|184324.2|184234.2|184321.6|184231.6|184324.2|184234.2|184310.7|184220.7|25
1734627690000|2024-12-19 17:01:30|184321.1|184231.1|184321.2|184231.2|184328.8|184238.8|184319.5|184229.5|15
1734627700000|2024-12-19 17:01:40|184322.2|184232.2|184324.9|184234.9|184325.9|184235.9|184318.2|184228.2|22
1734627710000|2024-12-19 17:01:50|184326.4|184236.4|184336.3|184246.3|184336.3|184246.3|184326.4|184236.4|9
1734627720000|2024-12-19 17:02:00|184334.3|184244.3|184319.8|184229.8|184334.3|184244.3|184319.8|184229.8|15
1734627730000|2024-12-19 17:02:10|184320.5|184230.5|184315|184225|184321.3|184231.3|184311.7|184221.7|12
1734627740000|2024-12-19 17:02:20|184314.8|184224.8|184292.8|184202.8|184314.8|184224.8|184292.8|184202.8|16
1734627750000|2024-12-19 17:02:30|184291.1|184201.1|184277.4|184187.4|184291.1|184201.1|184264.4|184174.4|13
1734627760000|2024-12-19 17:02:40|184277.7|184187.7|184293|184203|184293.1|184203.1|184277.7|184187.7|7
1734627770000|2024-12-19 17:02:50|184292.7|184202.7|184306.1|184216.1|184326.1|184216.1|184289.6|184192.3|18
1734627780000|2024-12-19 17:03:00|184306.2|184216.2|184279.3|184189.3|184306.2|184216.2|184277.2|184187.2|18
1734627790000|2024-12-19 17:03:10|184279|184189|184265.5|184175.5|184279.3|184189.3|184265.5|184175.5|10
1734627800000|2024-12-19 17:03:20|184265.7|184175.7|184264|184174|184267.8|184177.8|184260.6|184170.6|13
1734627810000|2024-12-19 17:03:30|184264.2|184174.2|184256.9|184166.9|184265.5|184175.5|184250.9|184160.9|19
1734627820000|2024-12-19 17:03:40|184257.6|184167.6|184249|184159|184257.6|184167.6|184247.7|184157.7|9
1734627830000|2024-12-19 17:03:50|184249.1|184159.1|184261.3|184171.3|184266.3|184176.3|184249.1|184159.1|12
1734627840000|2024-12-19 17:04:00|184260.5|184170.5|184252.2|184162.2|184263.8|184173.8|184249.5|184159.5|11
1734627850000|2024-12-19 17:04:10|184252.5|184162.5|184246.8|184156.8|184253.4|184163.4|184246.8|184156.8|15
1734627860000|2024-12-19 17:04:20|184237.2|184147.2|184237.4|184147.4|184242.2|184152.2|184236.4|184146.4|14
1734627870000|2024-12-19 17:04:30|184236.4|184146.4|184261.5|184171.5|184264.8|184174.8|184236.3|184146.3|11
1734627880000|2024-12-19 17:04:40|184261.7|184171.7|184270.5|184180.5|184283.5|184193.5|184261.7|184171.7|15
1734627890000|2024-12-19 17:04:50|184270.6|184180.6|184259.9|184169.9|184270.6|184180.6|184259.9|184169.9|12
1734627900000|2024-12-19 17:05:00|184251.7|184161.7|184251.8|184161.8|184252.2|184162.2|184251.6|184161.6|6
1734627910000|2024-12-19 17:05:10|184251.7|184161.7|184251.1|184161.1|184251.8|184161.8|184251|184161|5
1734627920000|2024-12-19 17:05:20|184251.3|184161.3|184250.6|184160.6|184252.5|184162.5|184250.6|184160.6|4
1734627930000|2024-12-19 17:05:30|184249.5|184159.5|184261.9|184171.9|184261.9|184171.9|184248.4|184158.4|6
1734627940000|2024-12-19 17:05:40|184261.8|184171.8|184262.7|184172.7|184265.7|184175.7|184257.9|184167.9|7
1734627950000|2024-12-19 17:05:50|184262.1|184172.1|184266.1|184176.1|184266.1|184176.1|184262.1|184172.1|4
1734627960000|2024-12-19 17:06:00|184263.2|184173.2|184248.9|184158.9|184266.3|184176.3|184248.9|184158.9|16
1734627970000|2024-12-19 17:06:10|184251.2|184161.2|184256.5|184166.5|184259.2|184169.2|184251.2|184161.2|18
1734627980000|2024-12-19 17:06:20|184256.2|184166.2|184240.8|184150.8|184256.2|184166.2|184238.8|184148.8|15
1734627990000|2024-12-19 17:06:30|184240.3|184150.3|184224.9|184134.9|184240.3|184150.3|184209.6|184119.6|15
1734628000000|2024-12-19 17:06:40|184224.4|184134.4|184237|184147|184237.1|184147.1|184223|184133|14
1734628010000|2024-12-19 17:06:50|184237.3|184147.3|184239.4|184149.4|184239.8|184149.8|184237.2|184147.2|7
1734628020000|2024-12-19 17:07:00|184238.2|184148.2|184248.1|184158.1|184248.7|184158.7|184238.2|184148.2|5
1734628030000|2024-12-19 17:07:10|184249.5|184159.5|184249.4|184159.4|184249.5|184159.5|184248.5|184158.5|4
1734628040000|2024-12-19 17:07:20|184248.5|184158.5|184227.2|184137.2|184248.5|184158.5|184227.2|184137.2|9
1734628050000|2024-12-19 17:07:30|184228.7|184138.7|184242.1|184152.1|184242.1|184152.1|184228.7|184138.7|13
1734628060000|2024-12-19 17:07:40|184241.1|184151.1|184275.3|184185.3|184275.5|184185.5|184241.1|184151.1|18
1734628070000|2024-12-19 17:07:50|184275.5|184185.5|184275.9|184185.9|184276.4|184186.4|184274.9|184184.9|12
1734628080000|2024-12-19 17:08:00|184275.4|184185.4|184275.8|184185.8|184277.3|184187.3|184272.9|184182.9|11
1734628090000|2024-12-19 17:08:10|184276.6|184186.6|184253.7|184163.7|184276.6|184186.6|184253.7|184163.7|19
1734628100000|2024-12-19 17:08:20|184249.1|184159.1|184249.2|184159.2|184249.4|184159.4|184246.1|184156.1|9
1734628110000|2024-12-19 17:08:30|184248.1|184158.1|184240.7|184150.7|184248.1|184158.1|184239.1|184149.1|10
1734628120000|2024-12-19 17:08:40|184241|184151|184239.4|184149.4|184241.5|184151.5|184233.5|184143.5|12
1734628130000|2024-12-19 17:08:50|184238.1|184148.1|184238.6|184148.6|184238.6|184148.6|184227|184137|12
1734628140000|2024-12-19 17:09:00|184238.4|184148.4|184237.7|184147.7|184239.2|184149.2|184236.1|184146.1|14
1734628150000|2024-12-19 17:09:10|184235.7|184145.7|184225.3|184135.3|184235.7|184145.7|184225.1|184135.1|11
1734628160000|2024-12-19 17:09:20|184225.9|184135.9|184222.1|184132.1|184230.1|184140.1|184221.3|184131.3|9
1734628170000|2024-12-19 17:09:30|184224.1|184134.1|184224.7|184134.7|184227.3|184137.3|184224.1|184134.1|13
1734628180000|2024-12-19 17:09:40|184223.9|184133.9|184224.8|184134.8|184226.5|184136.5|184223.7|184133.7|14
1734628190000|2024-12-19 17:09:50|184224.3|184134.3|184235.9|184145.9|184241.6|184151.6|184221|184131|13
1734628200000|2024-12-19 17:10:00|184235.7|184145.7|184229.8|184139.8|184236.2|184146.2|184227.8|184137.8|22
1734628210000|2024-12-19 17:10:10|184230.8|184140.8|184222.8|184132.8|184230.8|184140.8|184212.1|184122.1|22
1734628220000|2024-12-19 17:10:20|184222.2|184132.2|184222.5|184132.5|184228.5|184138.5|184221.8|184131.8|16
1734628230000|2024-12-19 17:10:30|184223.5|184133.5|184223.2|184133.2|184224.4|184134.4|184219.8|184129.8|22
1734628240000|2024-12-19 17:10:40|184223.4|184133.4|184225.4|184135.4|184226.7|184136.7|184219.4|184129.4|18
1734628250000|2024-12-19 17:10:50|184223.2|184133.2|184223.7|184133.7|184224.8|184134.8|184220.1|184130.1|14
1734628260000|2024-12-19 17:11:00|184225.5|184135.5|184238.4|184148.4|184243|184153|184225.5|184135.5|15
1734628270000|2024-12-19 17:11:10|184240.2|184150.2|184237.4|184147.4|184240.2|184150.2|184234.4|184144.4|13
1734628280000|2024-12-19 17:11:20|184236.8|184146.8|184239.6|184149.6|184244.3|184154.3|184236.6|184146.6|16
1734628290000|2024-12-19 17:11:30|184238.2|184148.2|184242.3|184152.3|184243.6|184153.6|184238.2|184148.2|9
1734628300000|2024-12-19 17:11:40|184244.6|184154.6|184275.6|184185.6|184276.3|184186.3|184244.6|184154.6|13
1734628310000|2024-12-19 17:11:50|184274.9|184184.9|184244.6|184154.6|184274.9|184184.9|184244.6|184154.6|17
1734628320000|2024-12-19 17:12:00|184247.7|184157.7|184251.4|184161.4|184252.4|184162.4|184247.2|184157.2|10
1734628330000|2024-12-19 17:12:10|184246.2|184156.2|184245.4|184155.4|184246.9|184156.9|184245.4|184155.4|11
1734628340000|2024-12-19 17:12:20|184245.1|184155.1|184247.5|184157.5|184249|184159|184245.1|184155.1|11
1734628350000|2024-12-19 17:12:30|184247.2|184157.2|184246.4|184156.4|184248|184158|184246.4|184156.4|8
1734628360000|2024-12-19 17:12:40|184245.4|184155.4|184266.4|184176.4|184267.1|184177.1|184245.4|184155.4|12
1734628370000|2024-12-19 17:12:50|184265.3|184175.3|184261|184171|184272|184182|184261|184171|11
1734628380000|2024-12-19 17:13:00|184261.5|184171.5|184273.1|184183.1|184277.4|184187.4|184261|184171|12
1734628390000|2024-12-19 17:13:10|184273|184183|184274.1|184184.1|184274.5|184184.5|184272.7|184182.7|10
1734628400000|2024-12-19 17:13:20|184275.2|184185.2|184298|184208|184302.5|184212.5|184275.2|184185.2|20
1734628410000|2024-12-19 17:13:30|184301|184211|184298.5|184208.5|184303.1|184213.1|184298.5|184208.5|9
1734628420000|2024-12-19 17:13:40|184301|184211|184300.5|184210.5|184301.5|184211.5|184300|184210|7
1734628430000|2024-12-19 17:13:50|184300.8|184210.8|184300|184210|184300.8|184210.8|184300|184210|2
1734628440000|2024-12-19 17:14:00|184298.5|184208.5|184302.6|184212.6|184303.7|184213.7|184298.5|184208.5|7
1734628450000|2024-12-19 17:14:10|184301.7|184211.7|184301.9|184211.9|184319.9|184229.9|184301.7|184211.7|15
1734628460000|2024-12-19 17:14:20|184301.7|184211.7|184296.4|184206.4|184301.7|184211.7|184275.7|184185.7|20
1734628470000|2024-12-19 17:14:30|184298.6|184208.6|184302.8|184212.8|184302.8|184212.8|184294.4|184204.4|14
1734628480000|2024-12-19 17:14:40|184299.6|184209.6|184299.3|184209.3|184301.1|184211.1|184295.1|184205.1|9
1734628490000|2024-12-19 17:14:50|184300.6|184210.6|184300.8|184210.8|184300.8|184210.8|184299.5|184209.5|8
1734628500000|2024-12-19 17:15:00|184301.4|184211.4|184296.6|184206.6|184301.4|184211.4|184295.2|184205.2|8
1734628510000|2024-12-19 17:15:10|184296.9|184206.9|184294.3|184204.3|184326.6|184211|184294.3|184187.5|13
1734628520000|2024-12-19 17:15:20|184294.5|184204.5|184280.4|184190.4|184294.5|184204.5|184279.3|184189.3|9
1734628530000|2024-12-19 17:15:30|184278.4|184188.4|184245.7|184155.7|184278.4|184188.4|184245|184155|10
1734628540000|2024-12-19 17:15:40|184245.5|184155.5|184249.7|184159.7|184250.9|184160.9|184244.9|184154.9|13
1734628550000|2024-12-19 17:15:50|184263.1|184173.1|184268|184178|184276.9|184186.9|184258.9|184168.9|16
1734628560000|2024-12-19 17:16:00|184268.1|184178.1|184270.7|184180.7|184270.9|184180.9|184263.2|184173.2|6
1734628570000|2024-12-19 17:16:10|184271.3|184181.3|184272.9|184182.9|184272.9|184182.9|184267.7|184177.7|13
1734628580000|2024-12-19 17:16:20|184274.9|184184.9|184278.3|184188.3|184282.2|184192.2|184274.9|184184.9|10
1734628590000|2024-12-19 17:16:30|184276.5|184186.5|184287.5|184197.5|184313.8|184200.2|184275.6|184170.9|23
1734628600000|2024-12-19 17:16:40|184281.1|184191.1|184292.1|184202.1|184293.3|184203.3|184245.5|184155.5|27
1734628610000|2024-12-19 17:16:50|184291.7|184201.7|184305|184215|184305.3|184215.3|184289.7|184199.7|18
1734628620000|2024-12-19 17:17:00|184304.8|184214.8|184300.8|184210.8|184309.3|184219.3|184300.8|184210.8|11
1734628630000|2024-12-19 17:17:10|184301|184211|184305.4|184215.4|184306.2|184216.2|184301|184211|11
1734628640000|2024-12-19 17:17:20|184304.7|184214.7|184302.7|184212.7|184309.9|184219.9|184297.5|184207.5|18
1734628650000|2024-12-19 17:17:30|184295.3|184205.3|184311|184221|184312.3|184222.3|184295.3|184205.3|15
1734628660000|2024-12-19 17:17:40|184310.8|184220.8|184312.6|184222.6|184313.2|184223.2|184310.8|184220.8|12
1734628670000|2024-12-19 17:17:50|184313.4|184223.4|184296.5|184206.5|184313.4|184223.4|184296.5|184206.5|19
1734628680000|2024-12-19 17:18:00|184296.4|184206.4|184294.9|184204.9|184297.3|184207.3|184292.8|184202.8|19
1734628690000|2024-12-19 17:18:10|184288.8|184198.8|184287.6|184197.6|184290.8|184200.8|184286|184196|17
1734628700000|2024-12-19 17:18:20|184287.3|184197.3|184288|184198|184290.5|184200.5|184287.3|184197.3|10
1734628710000|2024-12-19 17:18:30|184288.5|184198.5|184289.3|184199.3|184292.4|184202.4|184287.1|184197.1|21
1734628720000|2024-12-19 17:18:40|184290.1|184200.1|184285.2|184195.2|184291.5|184201.5|184285.2|184195.2|12
1734628730000|2024-12-19 17:18:50|184284.9|184194.9|184286.7|184196.7|184288.2|184198.2|184284.4|184194.4|19
1734628740000|2024-12-19 17:19:00|184285.2|184195.2|184283.9|184193.9|184286.1|184196.1|184281.2|184191.2|16
1734628750000|2024-12-19 17:19:10|184284|184194|184288.4|184198.4|184290.4|184200.4|184284|184194|10
1734628760000|2024-12-19 17:19:20|184288.2|184198.2|184288.7|184198.7|184290.5|184200.5|184285.7|184195.7|12
1734628770000|2024-12-19 17:19:30|184288.5|184198.5|184308.8|184218.8|184309.6|184219.6|184286.2|184196.2|16
1734628780000|2024-12-19 17:19:40|184308.2|184218.2|184291.1|184201.1|184308.5|184218.5|184289.4|184199.4|15
1734628790000|2024-12-19 17:19:50|184290.4|184200.4|184293.1|184203.1|184296.3|184206.3|184290.4|184200.4|9
1734628800000|2024-12-19 17:20:00|184292.8|184202.8|184282.1|184192.1|184297.6|184207.6|184280.8|184190.8|16
1734628810000|2024-12-19 17:20:10|184281.3|184191.3|184271.2|184181.2|184281.3|184191.3|184270.7|184180.7|12
1734628820000|2024-12-19 17:20:20|184270.9|184180.9|184273.4|184183.4|184273.6|184183.6|184268.2|184178.2|9
1734628830000|2024-12-19 17:20:30|184274.3|184184.3|184300.6|184210.6|184301.1|184211.1|184273.4|184183.4|13
1734628840000|2024-12-19 17:20:40|184302.6|184212.6|184304.8|184214.8|184310|184220|184296.7|184206.7|16
1734628850000|2024-12-19 17:20:50|184306.2|184216.2|184327.7|184237.7|184331.7|184241.7|184305.6|184215.6|11
1734628860000|2024-12-19 17:21:00|184328.3|184238.3|184337.3|184247.3|184338.7|184248.7|184328.3|184238.3|5
1734628870000|2024-12-19 17:21:10|184336.1|184246.1|184336.3|184246.3|184336.3|184246.3|184336.1|184246.1|2
1734628880000|2024-12-19 17:21:20|184341.8|184251.8|184353.8|184263.8|184353.8|184263.8|184341.8|184251.8|5
1734628890000|2024-12-19 17:21:30|184355.3|184265.3|184357.5|184267.5|184358.9|184268.9|184355.3|184265.3|7
1734628900000|2024-12-19 17:21:40|184357.4|184267.4|184357.4|184267.4|184357.4|184267.4|184357.4|184267.4|1
1734628910000|2024-12-19 17:21:50|184357.7|184267.7|184340|184250|184357.7|184267.7|184336.6|184246.6|10
1734628920000|2024-12-19 17:22:00|184339|184249|184341.6|184251.6|184344.4|184254.4|184339|184249|9
1734628930000|2024-12-19 17:22:10|184341.5|184251.5|184350.8|184260.8|184352.8|184262.8|184337.2|184247.2|14
1734628940000|2024-12-19 17:22:20|184351.8|184261.8|184363.8|184273.8|184366.8|184276.8|184350.6|184260.6|13
1734628950000|2024-12-19 17:22:30|184367.2|184277.2|184366.5|184276.5|184367.2|184277.2|184365.7|184275.7|10
1734628960000|2024-12-19 17:22:40|184366.7|184276.7|184362.1|184272.1|184366.7|184276.7|184362.1|184272.1|10
1734628970000|2024-12-19 17:22:50|184363.3|184273.3|184363.6|184273.6|184365.6|184275.6|184362.6|184272.6|7
1734628980000|2024-12-19 17:23:00|184362.6|184272.6|184344.8|184254.8|184362.6|184272.6|184343|184253|10
1734628990000|2024-12-19 17:23:10|184343.3|184253.3|184342|184252|184343.3|184253.3|184340|184250|9
1734629000000|2024-12-19 17:23:20|184341.5|184251.5|184341.2|184251.2|184341.8|184251.8|184341.2|184251.2|5
1734629010000|2024-12-19 17:23:30|184341|184251|184321.2|184231.2|184341|184251|184319.9|184229.9|18
1734629020000|2024-12-19 17:23:40|184318.4|184228.4|184319.9|184229.9|184322.9|184232.9|184318.4|184228.4|7
1734629030000|2024-12-19 17:23:50|184319.6|184229.6|184329.8|184239.8|184331.8|184241.8|184319.4|184229.4|15
1734629040000|2024-12-19 17:24:00|184331.5|184241.5|184337.3|184247.3|184337.9|184247.9|184331.5|184241.5|7
1734629050000|2024-12-19 17:24:10|184336.7|184246.7|184337.1|184247.1|184338.1|184248.1|184336.5|184246.5|7
1734629060000|2024-12-19 17:24:20|184336.9|184246.9|184313.2|184223.2|184336.9|184246.9|184312|184222|19
1734629070000|2024-12-19 17:24:30|184312.7|184222.7|184292.2|184202.2|184312.7|184222.7|184284.2|184194.2|21
1734629080000|2024-12-19 17:24:40|184291.3|184201.3|184255.1|184165.1|184293.6|184203.6|184251.1|184161.1|25
1734629090000|2024-12-19 17:24:50|184255.4|184165.4|184251.8|184161.8|184255.9|184165.9|184244.7|184154.7|17
1734629100000|2024-12-19 17:25:00|184252.1|184162.1|184248.2|184158.2|184254|184164|184247.4|184157.4|14
1734629110000|2024-12-19 17:25:10|184247.4|184157.4|184238.1|184148.1|184252.3|184162.3|184237|184147|22
1734629120000|2024-12-19 17:25:20|184241.4|184151.4|184242|184152|184244.3|184154.3|184237.8|184147.8|15
1734629130000|2024-12-19 17:25:30|184245.1|184155.1|184251.3|184161.3|184252.1|184162.1|184244.6|184154.6|9
1734629140000|2024-12-19 17:25:40|184252.1|184162.1|184253.6|184163.6|184253.6|184163.6|184251.5|184161.5|12
1734629150000|2024-12-19 17:25:50|184252.7|184162.7|184252.8|184162.8|184254.2|184164.2|184252.5|184162.5|13
1734629160000|2024-12-19 17:26:00|184254.5|184164.5|184254|184164|184256.2|184166.2|184251.9|184161.9|10
1734629170000|2024-12-19 17:26:10|184253.7|184163.7|184250.6|184160.6|184253.7|184163.7|184250.6|184160.6|11
1734629180000|2024-12-19 17:26:20|184252.3|184162.3|184282.8|184192.8|184282.8|184192.8|184252.3|184162.3|8
1734629190000|2024-12-19 17:26:30|184284|184194|184252|184162|184284|184194|184244.6|184154.6|8
1734629200000|2024-12-19 17:26:40|184253.5|184163.5|184252.6|184162.6|184253.8|184163.8|184251.2|184161.2|15
1734629210000|2024-12-19 17:26:50|184250.6|184160.6|184248.8|184158.8|184252.8|184162.8|184248.8|184158.8|13
1734629220000|2024-12-19 17:27:00|184248.9|184158.9|184242.6|184152.6|184253.6|184163.6|184242.6|184152.6|17
1734629230000|2024-12-19 17:27:10|184241.2|184151.2|184241|184151|184247.8|184157.8|184238.5|184148.5|14
1734629240000|2024-12-19 17:27:20|184240.8|184150.8|184251.8|184161.8|184253.3|184163.3|184240.8|184150.8|13
1734629250000|2024-12-19 17:27:30|184251.9|184161.9|184251.8|184161.8|184251.9|184161.9|184251.8|184161.8|2
1734629260000|2024-12-19 17:27:40|184252.3|184162.3|184257.9|184167.9|184258.6|184168.6|184252.3|184162.3|3
1734629270000|2024-12-19 17:27:50|184257|184167|184251.5|184161.5|184257|184167|184251.5|184161.5|13
1734629280000|2024-12-19 17:28:00|184251.4|184161.4|184249.8|184159.8|184251.9|184161.9|184244.6|184154.6|16
1734629290000|2024-12-19 17:28:10|184249.1|184159.1|184258|184168|184267.7|184177.7|184246.5|184156.5|8
1734629300000|2024-12-19 17:28:20|184257.3|184167.3|184274.6|184184.6|184274.6|184184.6|184254.3|184164.3|7
1734629310000|2024-12-19 17:28:30|184274.9|184184.9|184282.2|184192.2|184283.9|184193.9|184272.8|184182.8|10
1734629320000|2024-12-19 17:28:40|184282.8|184192.8|184278.7|184188.7|184282.8|184192.8|184278.7|184188.7|5
1734629330000|2024-12-19 17:28:50|184279.2|184189.2|184249.7|184159.7|184280.7|184190.7|184249.7|184159.7|11
1734629340000|2024-12-19 17:29:00|184248.6|184158.6|184239.9|184149.9|184248.6|184158.6|184238.9|184148.9|6
1734629350000|2024-12-19 17:29:10|184239.5|184149.5|184238.7|184148.7|184244.5|184154.5|184238.7|184148.7|10
1734629360000|2024-12-19 17:29:20|184239|184149|184242.1|184152.1|184252.1|184162.1|184236.1|184146.1|14
1734629370000|2024-12-19 17:29:30|184242.4|184152.4|184235.5|184145.5|184242.6|184152.6|184232.9|184142.9|14
1734629380000|2024-12-19 17:29:40|184235.2|184145.2|184236.4|184146.4|184236.4|184146.4|184232.7|184142.7|13
1734629390000|2024-12-19 17:29:50|184239.7|184149.7|184238.8|184148.8|184241.9|184151.9|184238.3|184148.3|9
1734629400000|2024-12-19 17:30:00|184238.6|184148.6|184238.1|184148.1|184249.5|184159.5|184237.3|184147.3|14
1734629410000|2024-12-19 17:30:10|184228.8|184138.8|184229.2|184139.2|184232.2|184142.2|184227.5|184137.5|9
1734629420000|2024-12-19 17:30:20|184232.2|184142.2|184248|184158|184249.8|184159.8|184231|184141|9
1734629430000|2024-12-19 17:30:30|184250|184160|184259|184169|184259.5|184169.5|184250|184160|6
1734629440000|2024-12-19 17:30:40|184254.8|184164.8|184254.5|184164.5|184255.3|184165.3|184252.5|184162.5|5
1734629450000|2024-12-19 17:30:50|184255.8|184165.8|184259.9|184169.9|184259.9|184169.9|184255.8|184165.8|8
1734629460000|2024-12-19 17:31:00|184267.9|184177.9|184274.1|184184.1|184278.9|184188.9|184260.2|184170.2|18
1734629470000|2024-12-19 17:31:10|184273.8|184183.8|184273.8|184183.8|184275.9|184185.9|184269.5|184179.5|17
1734629480000|2024-12-19 17:31:20|184273.5|184183.5|184268.7|184178.7|184273.5|184183.5|184265.8|184175.8|19
1734629490000|2024-12-19 17:31:30|184268.9|184178.9|184275.4|184185.4|184275.9|184185.9|184268.9|184178.9|9
1734629500000|2024-12-19 17:31:40|184274.5|184184.5|184264.1|184174.1|184274.5|184184.5|184259.1|184169.1|5
1734629510000|2024-12-19 17:31:50|184264.3|184174.3|184270.7|184180.7|184272.6|184182.6|184259.4|184169.4|15
1734629520000|2024-12-19 17:32:00|184271.8|184181.8|184267.9|184177.9|184271.8|184181.8|184262.3|184172.3|11
1734629530000|2024-12-19 17:32:10|184267.4|184177.4|184253.5|184163.5|184267.4|184177.4|184253.5|184163.5|6
1734629540000|2024-12-19 17:32:20|184249.3|184159.3|184240.7|184150.7|184249.3|184159.3|184240.2|184150.2|19
1734629550000|2024-12-19 17:32:30|184241.4|184151.4|184241.6|184151.6|184242.6|184152.6|184238.8|184148.8|11
1734629560000|2024-12-19 17:32:40|184240.6|184150.6|184231|184141|184241.2|184151.2|184229|184139|11
1734629570000|2024-12-19 17:32:50|184231.3|184141.3|184230.1|184140.1|184232.3|184142.3|184228.6|184138.6|8
1734629580000|2024-12-19 17:33:00|184229.6|184139.6|184219.8|184129.8|184231.8|184141.8|184216.6|184126.6|19
1734629590000|2024-12-19 17:33:10|184219.4|184129.4|184215.8|184125.8|184223.6|184133.6|184214.4|184124.4|17
1734629600000|2024-12-19 17:33:20|184214|184124|184226.4|184136.4|184226.4|184136.4|184199.6|184109.6|14
1734629610000|2024-12-19 17:33:30|184227.1|184137.1|184227.7|184137.7|184228.9|184138.9|184226.4|184136.4|9
1734629620000|2024-12-19 17:33:40|184227.2|184137.2|184229.2|184139.2|184232.9|184142.9|184226|184136|14
1734629630000|2024-12-19 17:33:50|184227.8|184137.8|184216.1|184126.1|184227.8|184137.8|184205.4|184115.4|16
1734629640000|2024-12-19 17:34:00|184216.6|184126.6|184220.9|184130.9|184220.9|184130.9|184215.6|184125.6|6
1734629650000|2024-12-19 17:34:10|184229.4|184139.4|184250.6|184160.6|184251.9|184161.9|184229.2|184139.2|10
1734629660000|2024-12-19 17:34:20|184250.8|184160.8|184253|184163|184256.3|184166.3|184250.1|184160.1|15
1734629670000|2024-12-19 17:34:30|184252.2|184162.2|184254|184164|184254|184164|184251.5|184161.5|12
1734629680000|2024-12-19 17:34:40|184253.5|184163.5|184249.6|184159.6|184253.5|184163.5|184245.6|184155.6|18
1734629690000|2024-12-19 17:34:50|184250.8|184160.8|184242.4|184152.4|184250.8|184160.8|184241.2|184151.2|13
1734629700000|2024-12-19 17:35:00|184243.3|184153.3|184272.5|184182.5|184274|184184|184243.3|184153.3|25
1734629710000|2024-12-19 17:35:10|184274.6|184184.6|184275.9|184185.9|184276.2|184186.2|184271.6|184181.6|13
1734629720000|2024-12-19 17:35:20|184273.1|184183.1|184273.3|184183.3|184276.7|184186.7|184269.9|184179.9|13
1734629730000|2024-12-19 17:35:30|184273.8|184183.8|184273|184183|184274.8|184184.8|184272.5|184182.5|8
1734629740000|2024-12-19 17:35:40|184276.3|184186.3|184276.2|184186.2|184284.6|184194.6|184274.6|184184.6|15
1734629750000|2024-12-19 17:35:50|184276.5|184186.5|184282.5|184192.5|184283|184193|184274.4|184184.4|18
1734629760000|2024-12-19 17:36:00|184282.8|184192.8|184270.3|184180.3|184282.8|184192.8|184270.3|184180.3|15
1734629770000|2024-12-19 17:36:10|184270.4|184180.4|184266.7|184176.7|184273|184183|184266.7|184176.7|13
1734629780000|2024-12-19 17:36:20|184266.4|184176.4|184256.9|184166.9|184266.4|184176.4|184249.4|184159.4|15
1734629790000|2024-12-19 17:36:30|184256.4|184166.4|184257.5|184167.5|184260.1|184170.1|184255.6|184165.6|5
1734629800000|2024-12-19 17:36:40|184254.3|184164.3|184263.9|184173.9|184266.2|184176.2|184254.3|184164.3|10
1734629810000|2024-12-19 17:36:50|184262.4|184172.4|184262|184172|184262.4|184172.4|184261.9|184171.9|5
1734629820000|2024-12-19 17:37:00|184263|184173|184258.1|184168.1|184271.4|184181.4|184258.1|184168.1|10
1734629830000|2024-12-19 17:37:10|184257.9|184167.9|184245.1|184155.1|184257.9|184167.9|184245.1|184155.1|9
1734629840000|2024-12-19 17:37:20|184247.3|184157.3|184232|184142|184247.3|184157.3|184227.3|184137.3|16
1734629850000|2024-12-19 17:37:30|184232.3|184142.3|184241.1|184151.1|184241.6|184151.6|184232.3|184142.3|15
1734629860000|2024-12-19 17:37:40|184240.8|184150.8|184242.7|184152.7|184251.2|184161.2|184240.5|184150.5|9
1734629870000|2024-12-19 17:37:50|184243.1|184153.1|184240.5|184150.5|184250.1|184160.1|184237.1|184147.1|15
1734629880000|2024-12-19 17:38:00|184242.2|184152.2|184246.8|184156.8|184246.8|184156.8|184241.5|184151.5|10
1734629890000|2024-12-19 17:38:10|184248.7|184158.7|184230|184140|184249.9|184159.9|184230|184140|13
1734629900000|2024-12-19 17:38:20|184231|184141|184233.9|184143.9|184233.9|184143.9|184231|184141|2
1734629910000|2024-12-19 17:38:30|184233.8|184143.8|184234.3|184144.3|184235.5|184145.5|184233.7|184143.7|4
1734629920000|2024-12-19 17:38:40|184234.8|184144.8|184246.7|184156.7|184247.2|184157.2|184234.8|184144.8|5
1734629930000|2024-12-19 17:38:50|184244.7|184154.7|184248.9|184158.9|184251.3|184161.3|184244.7|184154.7|10
1734629940000|2024-12-19 17:39:00|184248.4|184158.4|184243.6|184153.6|184250.5|184160.5|184242.1|184152.1|10
1734629950000|2024-12-19 17:39:10|184243.1|184153.1|184244.1|184154.1|184247|184157|184240.2|184150.2|12
1734629960000|2024-12-19 17:39:20|184242.8|184152.8|184247.3|184157.3|184250.8|184160.8|184239.6|184149.6|17
1734629970000|2024-12-19 17:39:30|184238.6|184148.6|184231.2|184141.2|184248.7|184158.7|184227|184137|14
1734629980000|2024-12-19 17:39:40|184234.2|184144.2|184233.4|184143.4|184234.7|184144.7|184227.5|184137.5|11
1734629990000|2024-12-19 17:39:50|184232.9|184142.9|184237.7|184147.7|184238.9|184148.9|184232.7|184142.7|9
1734630000000|2024-12-19 17:40:00|184238.4|184148.4|184214.3|184124.3|184238.4|184148.4|184214.3|184124.3|12
1734630010000|2024-12-19 17:40:10|184214.6|184124.6|184209.7|184119.7|184214.6|184124.6|184207|184117|14
1734630020000|2024-12-19 17:40:20|184210.7|184120.7|184206.6|184116.6|184212.2|184122.2|184205.8|184115.8|5
1734630030000|2024-12-19 17:40:30|184206.2|184116.2|184203.9|184113.9|184206.5|184116.5|184200.3|184110.3|14
1734630040000|2024-12-19 17:40:40|184204.6|184114.6|184210.4|184120.4|184210.4|184120.4|184203.3|184113.3|15
1734630050000|2024-12-19 17:40:50|184210.2|184120.2|184204.7|184114.7|184210.3|184120.3|184203.5|184113.5|16
1734630060000|2024-12-19 17:41:00|184205.7|184115.7|184205.1|184115.1|184205.7|184115.7|184201.8|184111.8|15
1734630070000|2024-12-19 17:41:10|184203.1|184113.1|184203.8|184113.8|184205.4|184115.4|184203.1|184113.1|12
1734630080000|2024-12-19 17:41:20|184200.3|184110.3|184209|184119|184209|184119|184200.3|184110.3|16
1734630090000|2024-12-19 17:41:30|184208.7|184118.7|184210.7|184120.7|184211|184121|184206.4|184116.4|20
1734630100000|2024-12-19 17:41:40|184210.9|184120.9|184219.3|184129.3|184220.2|184130.2|184210.1|184120.1|9
1734630110000|2024-12-19 17:41:50|184219.4|184129.4|184221|184131|184221|184131|184219.4|184129.4|6
1734630120000|2024-12-19 17:42:00|184221.6|184131.6|184272.9|184182.9|184273.6|184183.6|184221.6|184131.6|9
1734630130000|2024-12-19 17:42:10|184278.9|184188.9|184284.1|184194.1|184285.7|184195.7|184278.9|184188.9|10
1734630140000|2024-12-19 17:42:20|184274.2|184184.2|184281.6|184191.6|184301.6|184195.6|184265.2|184171.6|13
1734630150000|2024-12-19 17:42:30|184284.1|184194.1|184280.5|184190.5|184285.4|184195.4|184280.5|184190.5|11
1734630160000|2024-12-19 17:42:40|184278|184188|184279.1|184189.1|184286.9|184196.9|184273.3|184183.3|13
1734630170000|2024-12-19 17:42:50|184284.7|184194.7|184282.9|184192.9|184287.9|184197.9|184280.7|184190.7|14
1734630180000|2024-12-19 17:43:00|184286.2|184196.2|184270.7|184180.7|184289.6|184199.6|184268.6|184178.6|18
1734630190000|2024-12-19 17:43:10|184270.4|184180.4|184268.8|184178.8|184270.4|184180.4|184262.8|184172.8|16
1734630200000|2024-12-19 17:43:20|184269|184179|184275.5|184185.5|184285.8|184195.8|184268.8|184178.8|15
1734630210000|2024-12-19 17:43:30|184276.4|184186.4|184272.8|184182.8|184277.9|184187.9|184271.8|184181.8|10
1734630220000|2024-12-19 17:43:40|184272.5|184182.5|184284.3|184194.3|184284.3|184194.3|184272.3|184182.3|12
1734630230000|2024-12-19 17:43:50|184281.9|184191.9|184286.7|184196.7|184289.3|184199.3|184281.9|184191.9|5
1734630240000|2024-12-19 17:44:00|184283.3|184193.3|184289.7|184199.7|184290.2|184200.2|184278.9|184188.9|14
1734630250000|2024-12-19 17:44:10|184290|184200|184280.3|184190.3|184290|184200|184280.3|184190.3|5
1734630260000|2024-12-19 17:44:20|184280.2|184190.2|184277.7|184187.7|184283.2|184193.2|184277.7|184187.7|11
1734630270000|2024-12-19 17:44:30|184277.9|184187.9|184278.2|184188.2|184279.7|184189.7|184276|184186|9
1734630280000|2024-12-19 17:44:40|184277.9|184187.9|184285.7|184195.7|184285.7|184195.7|184277.9|184187.9|8
1734630290000|2024-12-19 17:44:50|184286.2|184196.2|184285|184195|184288.8|184198.8|184284|184194|7
1734630300000|2024-12-19 17:45:00|184284|184194|184280.6|184190.6|184284|184194|184279.6|184189.6|7
1734630310000|2024-12-19 17:45:10|184280.8|184190.8|184264|184174|184280.8|184190.8|184259.6|184169.6|22
1734630320000|2024-12-19 17:45:20|184262.8|184172.8|184277.3|184187.3|184277.3|184187.3|184262.8|184172.8|10
1734630330000|2024-12-19 17:45:30|184273|184183|184277.1|184187.1|184278.7|184188.7|184273|184183|11
1734630340000|2024-12-19 17:45:40|184279.1|184189.1|184279.1|184189.1|184279.1|184189.1|184279.1|184189.1|1
1734630350000|2024-12-19 17:45:50|184280.9|184190.9|184281.2|184191.2|184286|184196|184280.9|184190.9|8
1734630360000|2024-12-19 17:46:00|184282.5|184192.5|184281.7|184191.7|184306.8|184197.8|184280.9|184174|13
1734630370000|2024-12-19 17:46:10|184282|184192|184283.8|184193.8|184285.3|184195.3|184282|184192|9
1734630380000|2024-12-19 17:46:20|184283.6|184193.6|184282.2|184192.2|184283.6|184193.6|184282.2|184192.2|4
1734630390000|2024-12-19 17:46:30|184282.4|184192.4|184280.7|184190.7|184283.7|184193.7|184280.2|184190.2|8
1734630400000|2024-12-19 17:46:40|184281.2|184191.2|184264.1|184174.1|184281.2|184191.2|184263.4|184173.4|16
1734630410000|2024-12-19 17:46:50|184263.8|184173.8|184279.1|184189.1|184282|184192|184263.6|184173.6|14
1734630420000|2024-12-19 17:47:00|184280.1|184190.1|184280.1|184190.1|184280.1|184190.1|184279.4|184189.4|4
1734630430000|2024-12-19 17:47:10|184281.9|184191.9|184276.3|184186.3|184281.9|184191.9|184275.7|184185.7|8
1734630440000|2024-12-19 17:47:20|184275.5|184185.5|184283.9|184193.9|184283.9|184193.9|184274.6|184184.6|11
1734630450000|2024-12-19 17:47:30|184282.9|184192.9|184287.1|184197.1|184288.1|184198.1|184282.9|184192.9|8
1734630460000|2024-12-19 17:47:40|184288|184198|184354.3|184264.3|184354.3|184264.3|184284.9|184194.9|7
1734630470000|2024-12-19 17:47:50|184352.5|184262.5|184350|184260|184352.5|184262.5|184350|184260|7
1734630480000|2024-12-19 17:48:00|184351|184261|184348.1|184258.1|184353.3|184263.3|184348.1|184258.1|9
1734630490000|2024-12-19 17:48:10|184347.5|184257.5|184360.9|184270.9|184365|184275|184347.5|184257.5|11
1734630500000|2024-12-19 17:48:20|184360.8|184270.8|184359.9|184269.9|184360.8|184270.8|184355.4|184265.4|5
1734630510000|2024-12-19 17:48:30|184360.2|184270.2|184360.7|184270.7|184360.7|184270.7|184360.2|184270.2|4
1734630520000|2024-12-19 17:48:40|184360.4|184270.4|184360.1|184270.1|184360.4|184270.4|184352.7|184262.7|13
1734630530000|2024-12-19 17:48:50|184359.6|184269.6|184356.5|184266.5|184359.6|184269.6|184353.5|184263.5|5
1734630540000|2024-12-19 17:49:00|184360.9|184270.9|184356.9|184266.9|184362.4|184272.4|184356.5|184266.5|6
1734630550000|2024-12-19 17:49:10|184356.1|184266.1|184362.3|184272.3|184362.4|184272.4|184356.1|184266.1|4
1734630560000|2024-12-19 17:49:20|184361.7|184271.7|184355.2|184265.2|184361.7|184271.7|184354.2|184264.2|7
1734630570000|2024-12-19 17:49:30|184356.7|184266.7|184354.4|184264.4|184357.1|184267.1|184354.4|184264.4|6
1734630580000|2024-12-19 17:49:40|184352.7|184262.7|184348.5|184258.5|184352.7|184262.7|184347.5|184257.5|3
1734630590000|2024-12-19 17:49:50|184348.3|184258.3|184350|184260|184350|184260|184348.3|184258.3|5
1734630600000|2024-12-19 17:50:00|184356.2|184266.2|184354.7|184264.7|184356.2|184266.2|184354.2|184264.2|9
1734630610000|2024-12-19 17:50:10|184356.8|184266.8|184355.7|184265.7|184357.7|184267.7|184353.5|184263.5|11
1734630620000|2024-12-19 17:50:20|184358.9|184268.9|184349.9|184259.9|184366.1|184276.1|184349.9|184259.9|17
1734630630000|2024-12-19 17:50:30|184349.8|184259.8|184349.8|184259.8|184349.9|184259.9|184349.7|184259.7|5
1734630640000|2024-12-19 17:50:40|184351.8|184261.8|184365.2|184275.2|184365.2|184275.2|184351.8|184261.8|7
1734630650000|2024-12-19 17:50:50|184365.3|184275.3|184361.5|184271.5|184365.3|184275.3|184361.2|184271.2|8
1734630660000|2024-12-19 17:51:00|184363.8|184273.8|184355.8|184265.8|184363.8|184273.8|184342.4|184252.4|4
1734630670000|2024-12-19 17:51:10|184355.4|184265.4|184343.1|184253.1|184359.1|184269.1|184343.1|184253.1|13
1734630680000|2024-12-19 17:51:20|184343.4|184253.4|184343.5|184253.5|184343.9|184253.9|184343.4|184253.4|3
1734630690000|2024-12-19 17:51:30|184342.9|184252.9|184346|184256|184346|184256|184342.9|184252.9|9
1734630700000|2024-12-19 17:51:40|184345.9|184255.9|184346.5|184256.5|184346.5|184256.5|184345.9|184255.9|4
1734630710000|2024-12-19 17:51:50|184345.5|184255.5|184345.8|184255.8|184345.8|184255.8|184344.8|184254.8|4
1734630720000|2024-12-19 17:52:00|184345.5|184255.5|184345|184255|184345.5|184255.5|184345|184255|2
1734630730000|2024-12-19 17:52:10|184345.8|184255.8|184349.7|184259.7|184355.8|184265.8|184345.8|184255.8|12
1734630740000|2024-12-19 17:52:20|184347|184257|184351.4|184261.4|184353.9|184263.9|184345.3|184255.3|12
1734630750000|2024-12-19 17:52:30|184350.9|184260.9|184352.8|184262.8|184359.3|184269.3|184350.1|184260.1|13
1734630760000|2024-12-19 17:52:40|184354.6|184264.6|184346.7|184256.7|184354.7|184264.7|184344.2|184254.2|8
1734630770000|2024-12-19 17:52:50|184345|184255|184342.6|184252.6|184345|184255|184342.6|184252.6|6
1734630780000|2024-12-19 17:53:00|184342.3|184252.3|184342.1|184252.1|184343.1|184253.1|184342.1|184252.1|5
1734630790000|2024-12-19 17:53:10|184341.9|184251.9|184350.3|184260.3|184352.2|184262.2|184336.9|184246.9|10
1734630800000|2024-12-19 17:53:20|184351.4|184261.4|184351.5|184261.5|184353.5|184263.5|184350.3|184260.3|9
1734630810000|2024-12-19 17:53:30|184351.2|184261.2|184357.2|184267.2|184357.8|184267.8|184349.5|184259.5|14
1734630820000|2024-12-19 17:53:40|184357.5|184267.5|184355.7|184265.7|184357.5|184267.5|184355.7|184265.7|2
1734630830000|2024-12-19 17:53:50|184357.5|184267.5|184358.3|184268.3|184359.1|184269.1|184355.6|184265.6|7
1734630840000|2024-12-19 17:54:00|184360.3|184270.3|184362.4|184272.4|184363.2|184273.2|184359.9|184269.9|6
1734630850000|2024-12-19 17:54:10|184362.9|184272.9|184370.1|184280.1|184370.1|184280.1|184362.9|184272.9|7
1734630860000|2024-12-19 17:54:20|184349.1|184259.1|184347.2|184257.2|184349.1|184259.1|184346.5|184256.5|8
1734630870000|2024-12-19 17:54:30|184347|184257|184331|184241|184348|184258|184331|184241|12
1734630880000|2024-12-19 17:54:40|184330.5|184240.5|184325.6|184235.6|184331.2|184241.2|184325.6|184235.6|6
1734630890000|2024-12-19 17:54:50|184325.7|184235.7|184330.8|184240.8|184334.2|184244.2|184325.7|184235.7|11
1734630900000|2024-12-19 17:55:00|184330.5|184240.5|184352.1|184262.1|184352.1|184262.1|184329.8|184239.8|18
1734630910000|2024-12-19 17:55:10|184352.6|184262.6|184350.9|184260.9|184352.6|184262.6|184347|184257|8
1734630920000|2024-12-19 17:55:20|184350|184260|184349|184259|184351.1|184261.1|184349|184259|8
1734630930000|2024-12-19 17:55:30|184349.9|184259.9|184355.3|184265.3|184355.3|184265.3|184349.1|184259.1|15
1734630940000|2024-12-19 17:55:40|184352.4|184262.4|184352.4|184262.4|184353.8|184263.8|184351.8|184261.8|8
1734630950000|2024-12-19 17:55:50|184350.3|184260.3|184334.3|184244.3|184350.3|184260.3|184331.7|184241.7|12
1734630960000|2024-12-19 17:56:00|184333.1|184243.1|184335.2|184245.2|184346.6|184256.6|184328.6|184238.6|18
1734630970000|2024-12-19 17:56:10|184335.4|184245.4|184345.2|184255.2|184345.4|184255.4|184335.2|184245.2|10
1734630980000|2024-12-19 17:56:20|184347.2|184257.2|184356.4|184266.4|184363.4|184273.4|184347.2|184257.2|12
1734630990000|2024-12-19 17:56:30|184354.7|184264.7|184354.2|184264.2|184357.6|184267.6|184351.4|184261.4|19
1734631000000|2024-12-19 17:56:40|184355.5|184265.5|184359.8|184269.8|184359.8|184269.8|184355.2|184265.2|8
1734631010000|2024-12-19 17:56:50|184359.6|184269.6|184358.2|184268.2|184359.6|184269.6|184358.2|184268.2|4
1734631020000|2024-12-19 17:57:00|184357.7|184267.7|184350.2|184260.2|184358.9|184268.9|184350.2|184260.2|19
1734631030000|2024-12-19 17:57:10|184351|184261|184355.1|184265.1|184355.1|184265.1|184350.5|184260.5|12
1734631040000|2024-12-19 17:57:20|184355.5|184265.5|184353.4|184263.4|184357.2|184267.2|184352.6|184262.6|9
1734631050000|2024-12-19 17:57:30|184357.5|184267.5|184355.7|184265.7|184358.7|184268.7|184354.2|184264.2|13
1734631060000|2024-12-19 17:57:40|184352.6|184262.6|184353.2|184263.2|184353.2|184263.2|184347.3|184257.3|18
1734631070000|2024-12-19 17:57:50|184351.4|184261.4|184348.8|184258.8|184354|184264|184348.8|184258.8|16
1734631080000|2024-12-19 17:58:00|184349.9|184259.9|184351.1|184261.1|184351.1|184261.1|184349.9|184259.9|6
1734631090000|2024-12-19 17:58:10|184351.2|184261.2|184362.1|184272.1|184362.8|184272.8|184350.6|184260.6|12
1734631100000|2024-12-19 17:58:20|184358|184268|184366.9|184276.9|184367|184277|184358|184268|7
1734631110000|2024-12-19 17:58:30|184359.7|184269.7|184362|184272|184367.5|184277.5|184357.9|184267.9|16
1734631120000|2024-12-19 17:58:40|184361|184271|184356.2|184266.2|184361|184271|184355.2|184265.2|13
1734631130000|2024-12-19 17:58:50|184357.7|184267.7|184352.7|184262.7|184358.7|184268.7|184352.7|184262.7|15
1734631140000|2024-12-19 17:59:00|184353.4|184263.4|184360.3|184270.3|184362.6|184272.6|184352.7|184262.7|16
1734631150000|2024-12-19 17:59:10|184359.5|184269.5|184349.3|184259.3|184360.1|184270.1|184349.3|184259.3|13
1734631160000|2024-12-19 17:59:20|184346.5|184256.5|184347.7|184257.7|184349.1|184259.1|184346.5|184256.5|8
1734631170000|2024-12-19 17:59:30|184348.2|184258.2|184349.5|184259.5|184350.3|184260.3|184347.4|184257.4|11
1734631180000|2024-12-19 17:59:40|184353.4|184263.4|184350.6|184260.6|184353.4|184263.4|184349.8|184259.8|9
1734631190000|2024-12-19 17:59:50|184350.3|184260.3|184350.7|184260.7|184355.9|184265.9|184348.8|184258.8|13
1734631200000|2024-12-19 18:00:00|184351.7|184261.7|184349.1|184259.1|184353.4|184263.4|184349.1|184259.1|20
1734631210000|2024-12-19 18:00:10|184347.5|184257.5|184347.1|184257.1|184348.4|184258.4|184346.9|184256.9|10
1734631220000|2024-12-19 18:00:20|184347.6|184257.6|184352.7|184262.7|184354.2|184264.2|184347.1|184257.1|13
1734631230000|2024-12-19 18:00:30|184363.4|184273.4|184351.8|184261.8|184364.2|184274.2|184351|184261|16
1734631240000|2024-12-19 18:00:40|184351.6|184261.6|184346.5|184256.5|184353.4|184263.4|184346.5|184256.5|12
1734631250000|2024-12-19 18:00:50|184340.8|184250.8|184346.8|184256.8|184347.9|184257.9|184340.5|184250.5|10
1734631260000|2024-12-19 18:01:00|184346.4|184256.4|184365.1|184275.1|184365.1|184275.1|184346.4|184256.4|19
1734631270000|2024-12-19 18:01:10|184366.2|184276.2|184365.4|184275.4|184366.2|184276.2|184362.4|184272.4|13
1734631280000|2024-12-19 18:01:20|184366.7|184276.7|184364.9|184274.9|184366.7|184276.7|184364.7|184274.7|5
1734631290000|2024-12-19 18:01:30|184367.2|184277.2|184363.9|184273.9|184367.2|184277.2|184363.3|184273.3|9
1734631300000|2024-12-19 18:01:40|184362.8|184272.8|184360.2|184270.2|184362.8|184272.8|184357.2|184267.2|4
1734631310000|2024-12-19 18:01:50|184360.6|184270.6|184358.2|184268.2|184364.6|184274.6|184358.2|184268.2|8
1734631320000|2024-12-19 18:02:00|184360.2|184270.2|184361.7|184271.7|184366|184276|184360.2|184270.2|7
1734631330000|2024-12-19 18:02:10|184361.5|184271.5|184365.4|184275.4|184367.3|184277.3|184360.7|184270.7|11
1734631340000|2024-12-19 18:02:20|184366.9|184276.9|184411.4|184321.4|184411.4|184321.4|184366.9|184276.9|22
1734631350000|2024-12-19 18:02:30|184411.3|184321.3|184415|184325|184416.2|184326.2|184411.3|184321.3|16
1734631360000|2024-12-19 18:02:40|184415.5|184325.5|184410.9|184320.9|184415.5|184325.5|184408.5|184318.5|12
1734631370000|2024-12-19 18:02:50|184411.8|184321.8|184410.4|184320.4|184412.7|184322.7|184410.4|184320.4|7
1734631380000|2024-12-19 18:03:00|184405.9|184315.9|184407.1|184317.1|184408.6|184318.6|184405.9|184315.9|9
1734631390000|2024-12-19 18:03:10|184406.4|184316.4|184396.3|184306.3|184409.9|184319.9|184396.3|184306.3|19
1734631400000|2024-12-19 18:03:20|184398.8|184308.8|184403.9|184313.9|184403.9|184313.9|184397.2|184307.2|11
1734631410000|2024-12-19 18:03:30|184403.7|184313.7|184410.4|184320.4|184410.4|184320.4|184403.7|184313.7|12
1734631420000|2024-12-19 18:03:40|184411.6|184321.6|184413.1|184323.1|184413.8|184323.8|184410.9|184320.9|9
1734631430000|2024-12-19 18:03:50|184413.6|184323.6|184409.3|184319.3|184413.6|184323.6|184409.3|184319.3|4
1734631440000|2024-12-19 18:04:00|184409.5|184319.5|184409.6|184319.6|184411.1|184321.1|184409.5|184319.5|10
1734631450000|2024-12-19 18:04:10|184410.6|184320.6|184409.8|184319.8|184411|184321|184409.6|184319.6|11
1734631460000|2024-12-19 18:04:20|184409.7|184319.7|184409.7|184319.7|184409.7|184319.7|184409.7|184319.7|1
1734631470000|2024-12-19 18:04:30|184409.8|184319.8|184411.2|184321.2|184411.2|184321.2|184409.7|184319.7|6
1734631480000|2024-12-19 18:04:40|184411.9|184321.9|184412|184322|184412.2|184322.2|184411.2|184321.2|6
1734631490000|2024-12-19 18:04:50|184411.2|184321.2|184410.5|184320.5|184411.2|184321.2|184410.5|184320.5|9
1734631500000|2024-12-19 18:05:00|184410.1|184320.1|184411.5|184321.5|184412|184322|184410.1|184320.1|10
1734631510000|2024-12-19 18:05:10|184411.9|184321.9|184411.4|184321.4|184413.3|184323.3|184411.4|184321.4|9
1734631520000|2024-12-19 18:05:20|184411.2|184321.2|184411.2|184321.2|184411.7|184321.7|184411.2|184321.2|3
1734631530000|2024-12-19 18:05:30|184410.2|184320.2|184409.8|184319.8|184413.1|184323.1|184408.1|184318.1|16
1734631540000|2024-12-19 18:05:40|184410.3|184320.3|184405.4|184315.4|184410.5|184320.5|184405.4|184315.4|9
1734631550000|2024-12-19 18:05:50|184407|184317|184401.9|184311.9|184407|184317|184401.9|184311.9|7
1734631560000|2024-12-19 18:06:00|184392.1|184302.1|184392.5|184302.5|184401.4|184311.4|184391.9|184301.9|18
1734631570000|2024-12-19 18:06:10|184393.5|184303.5|184395.4|184305.4|184395.4|184305.4|184393.1|184303.1|13
1734631580000|2024-12-19 18:06:20|184392.7|184302.7|184367.8|184277.8|184392.7|184302.7|184363.2|184273.2|20
1734631590000|2024-12-19 18:06:30|184368.5|184278.5|184363|184273|184372.9|184282.9|184358.4|184268.4|15
1734631600000|2024-12-19 18:06:40|184364.2|184274.2|184361.3|184271.3|184365.1|184275.1|184359.7|184269.7|15
1734631610000|2024-12-19 18:06:50|184361.6|184271.6|184365.8|184275.8|184380.5|184290.5|184361.6|184271.6|23
1734631620000|2024-12-19 18:07:00|184370|184280|184363.1|184273.1|184370|184280|184361.4|184271.4|10
1734631630000|2024-12-19 18:07:10|184362.7|184272.7|184356.7|184266.7|184363.8|184273.8|184356.2|184266.2|12
1734631640000|2024-12-19 18:07:20|184356.2|184266.2|184360.4|184270.4|184361.4|184271.4|184349.9|184259.9|11
1734631650000|2024-12-19 18:07:30|184359.1|184269.1|184339.6|184249.6|184360.2|184270.2|184335.7|184245.7|17
1734631660000|2024-12-19 18:07:40|184339.5|184249.5|184346.1|184256.1|184348|184258|184328.8|184238.8|18
1734631670000|2024-12-19 18:07:50|184344.7|184254.7|184340.1|184250.1|184344.7|184254.7|184339.9|184249.9|8
1734631680000|2024-12-19 18:08:00|184339.8|184249.8|184329.5|184239.5|184341.4|184251.4|184329.5|184239.5|12
1734631690000|2024-12-19 18:08:10|184328.2|184238.2|184327.7|184237.7|184329|184239|184327.6|184237.6|9
1734631700000|2024-12-19 18:08:20|184327.9|184237.9|184319.3|184229.3|184328.4|184238.4|184319.3|184229.3|10
1734631710000|2024-12-19 18:08:30|184318|184228|184316|184226|184319.8|184229.8|184312.7|184222.7|9
1734631720000|2024-12-19 18:08:40|184316.3|184226.3|184325.8|184235.8|184325.8|184235.8|184316.3|184226.3|5
1734631730000|2024-12-19 18:08:50|184333.7|184243.7|184329.6|184239.6|184337.9|184247.9|184329.2|184239.2|14
1734631740000|2024-12-19 18:09:00|184332.2|184242.2|184335.3|184245.3|184336.5|184246.5|184331.5|184241.5|12
1734631750000|2024-12-19 18:09:10|184331.6|184241.6|184322|184232|184336.9|184246.9|184322|184232|15
1734631760000|2024-12-19 18:09:20|184321.7|184231.7|184312.2|184222.2|184322.4|184232.4|184312.2|184222.2|9
1734631770000|2024-12-19 18:09:30|184312.9|184222.9|184305.2|184215.2|184314.1|184224.1|184305.2|184215.2|9
1734631780000|2024-12-19 18:09:40|184301.4|184211.4|184295.4|184205.4|184301.4|184211.4|184295.4|184205.4|14
1734631790000|2024-12-19 18:09:50|184295.5|184205.5|184295.7|184205.7|184296.4|184206.4|184293.3|184203.3|11
1734631800000|2024-12-19 18:10:00|184294.5|184204.5|184255.1|184165.1|184295|184205|184252.4|184162.4|19
1734631810000|2024-12-19 18:10:10|184250.1|184160.1|184268.8|184178.8|184272.1|184182.1|184249.3|184159.3|13
1734631820000|2024-12-19 18:10:20|184269.6|184179.6|184269.8|184179.8|184275.4|184185.4|184269.6|184179.6|13
1734631830000|2024-12-19 18:10:30|184269.6|184179.6|184264.7|184174.7|184269.6|184179.6|184261.4|184171.4|12
1734631840000|2024-12-19 18:10:40|184263.7|184173.7|184261.5|184171.5|184264|184174|184261.5|184171.5|5
1734631850000|2024-12-19 18:10:50|184267.1|184177.1|184266.9|184176.9|184271.1|184181.1|184266.7|184176.7|12
1734631860000|2024-12-19 18:11:00|184266.8|184176.8|184260.4|184170.4|184266.8|184176.8|184255.4|184165.4|10
1734631870000|2024-12-19 18:11:10|184256.6|184166.6|184264.6|184174.6|184267.7|184177.7|184256.6|184166.6|10
1734631880000|2024-12-19 18:11:20|184263.8|184173.8|184263|184173|184264.6|184174.6|184257.9|184167.9|14
1734631890000|2024-12-19 18:11:30|184264|184174|184265.6|184175.6|184267.6|184177.6|184262.3|184172.3|9
1734631900000|2024-12-19 18:11:40|184264.2|184174.2|184253.5|184163.5|184264.2|184174.2|184253.5|184163.5|6
1734631910000|2024-12-19 18:11:50|184253.2|184163.2|184248.8|184158.8|184253.2|184163.2|184245.3|184155.3|11
1734631920000|2024-12-19 18:12:00|184246.1|184156.1|184254|184164|184256.4|184166.4|184246.1|184156.1|11
1734631930000|2024-12-19 18:12:10|184254.3|184164.3|184268.1|184178.1|184270.7|184180.7|184253.4|184163.4|15
1734631940000|2024-12-19 18:12:20|184265.7|184175.7|184247.1|184157.1|184278.4|184175.7|184247.1|184144|16
1734631950000|2024-12-19 18:12:30|184244.1|184154.1|184248|184158|184252.9|184162.9|184243.5|184153.5|12
1734631960000|2024-12-19 18:12:40|184243.7|184153.7|184244|184154|184244.7|184154.7|184243.7|184153.7|8
1734631970000|2024-12-19 18:12:50|184242.7|184152.7|184248.7|184158.7|184248.9|184158.9|184242.7|184152.7|10
1734631980000|2024-12-19 18:13:00|184248.2|184158.2|184222.9|184132.9|184248.2|184158.2|184222.9|184132.9|12
1734631990000|2024-12-19 18:13:10|184221.3|184131.3|184222.8|184132.8|184223|184133|184220.5|184130.5|7
1734632000000|2024-12-19 18:13:20|184222|184132|184218.8|184128.8|184222|184132|184215.1|184125.1|7
1734632010000|2024-12-19 18:13:30|184222.4|184132.4|184214.1|184124.1|184223.9|184133.9|184213.7|184123.7|7
1734632020000|2024-12-19 18:13:40|184214|184124|184205.8|184115.8|184214|184124|184205.8|184115.8|5
1734632030000|2024-12-19 18:13:50|184205.5|184115.5|184208.6|184118.6|184219.1|184129.1|184203.2|184113.2|15
1734632040000|2024-12-19 18:14:00|184209.7|184119.7|184208.7|184118.7|184209.7|184119.7|184207.9|184117.9|10
1734632050000|2024-12-19 18:14:10|184208.4|184118.4|184206.7|184116.7|184208.4|184118.4|184202.2|184112.2|6
1734632070000|2024-12-19 18:14:30|184206.9|184116.9|184199.5|184109.5|184206.9|184116.9|184199.2|184109.2|6
1734632080000|2024-12-19 18:14:40|184201.7|184111.7|184202.2|184112.2|184202.8|184112.8|184201.7|184111.7|6
1734632090000|2024-12-19 18:14:50|184201.7|184111.7|184203.8|184113.8|184203.8|184113.8|184200.7|184110.7|12
1734632100000|2024-12-19 18:15:00|184204.6|184114.6|184211.1|184121.1|184211.1|184121.1|184204.6|184114.6|4
1734632110000|2024-12-19 18:15:10|184213.4|184123.4|184222.6|184132.6|184222.6|184132.6|184205.4|184115.4|9
1734632120000|2024-12-19 18:15:20|184220.6|184130.6|184217.8|184127.8|184220.6|184130.6|184216.5|184126.5|4
1734632130000|2024-12-19 18:15:30|184217.7|184127.7|184225.3|184135.3|184225.3|184135.3|184217.7|184127.7|10
1734632140000|2024-12-19 18:15:40|184225.8|184135.8|184229.5|184139.5|184231.8|184141.8|184223.1|184133.1|16
1734632150000|2024-12-19 18:15:50|184230|184140|184254.1|184164.1|184258.5|184168.5|184229.1|184139.1|18
1734632160000|2024-12-19 18:16:00|184254.6|184164.6|184247.4|184157.4|184267.4|184177.4|184247.4|184157.4|13
1734632170000|2024-12-19 18:16:10|184248.9|184158.9|184247.4|184157.4|184248.9|184158.9|184247.4|184157.4|3
1734632180000|2024-12-19 18:16:20|184244.3|184154.3|184244|184154|184244.3|184154.3|184243.1|184153.1|4
1734632190000|2024-12-19 18:16:30|184243.6|184153.6|184225.5|184135.5|184246.3|184156.3|184224.5|184134.5|8
1734632210000|2024-12-19 18:16:50|184225.4|184135.4|184219.8|184129.8|184225.4|184135.4|184219.1|184129.1|6
1734632220000|2024-12-19 18:17:00|184219|184129|184223.6|184133.6|184228.6|184138.6|184218|184128|9
1734632230000|2024-12-19 18:17:10|184223.9|184133.9|184234.7|184144.7|184236|184146|184223.9|184133.9|12
1734632240000|2024-12-19 18:17:20|184237.5|184147.5|184246.3|184156.3|184254.9|184164.9|184237.5|184147.5|19
1734632250000|2024-12-19 18:17:30|184235.7|184145.7|184251|184161|184251|184161|184235.4|184145.4|13
1734632260000|2024-12-19 18:17:40|184249.8|184159.8|184243.3|184153.3|184251.3|184161.3|184241.4|184151.4|9
1734632270000|2024-12-19 18:17:50|184244|184154|184244.4|184154.4|184245.4|184155.4|184242.9|184152.9|8
1734632280000|2024-12-19 18:18:00|184245.6|184155.6|184252.9|184162.9|184255.6|184165.6|184245.6|184155.6|12
1734632290000|2024-12-19 18:18:10|184255.2|184165.2|184257|184167|184260.8|184170.8|184253.4|184163.4|10
1734632300000|2024-12-19 18:18:20|184256.7|184166.7|184256.2|184166.2|184256.7|184166.7|184256.2|184166.2|4
1734632310000|2024-12-19 18:18:30|184248.4|184158.4|184246|184156|184248.4|184158.4|184246|184156|8
1734632320000|2024-12-19 18:18:40|184242.5|184152.5|184251.3|184161.3|184253.8|184163.8|184242.5|184152.5|11
1734632330000|2024-12-19 18:18:50|184251.6|184161.6|184241.5|184151.5|184254.4|184164.4|184241.5|184151.5|15
1734632340000|2024-12-19 18:19:00|184245.3|184155.3|184243.5|184153.5|184250.9|184160.9|184243.5|184153.5|4
1734632350000|2024-12-19 18:19:10|184240.5|184150.5|184227.8|184137.8|184241.1|184151.1|184227.8|184137.8|10
1734632360000|2024-12-19 18:19:20|184227.4|184137.4|184223.8|184133.8|184227.4|184137.4|184223.8|184133.8|4
1734632370000|2024-12-19 18:19:30|184245.6|184115.6|184243.1|184113.1|184249|184119|184241.6|184111.6|13
1734632380000|2024-12-19 18:19:40|184240.1|184110.1|184241.1|184111.1|184243.9|184113.9|184239.6|184109.6|10
1734632390000|2024-12-19 18:19:50|184240.7|184110.7|184218.8|184128.8|184242.9|184128.8|184218.3|184108.2|9
1734632400000|2024-12-19 18:20:00|184218.3|184128.3|184242.1|184112.1|184242.1|184128.6|184217.5|184105.9|9
1734632410000|2024-12-19 18:20:10|184242.3|184112.3|184251.6|184121.6|184252.9|184122.9|184242.3|184112.3|16
1734632420000|2024-12-19 18:20:20|184251.9|184121.9|184236.9|184106.9|184251.9|184121.9|184236.9|184106.9|8
1734632430000|2024-12-19 18:20:30|184236.7|184106.7|184229.3|184099.3|184236.7|184106.7|184229.3|184099.3|6
1734632440000|2024-12-19 18:20:40|184229.5|184099.5|184229.2|184099.2|184229.5|184099.5|184229.2|184099.2|2
1734632450000|2024-12-19 18:20:50|184233.2|184103.2|184237.6|184107.6|184237.6|184107.6|184229.2|184099.2|6
1734632460000|2024-12-19 18:21:00|184235.2|184105.2|184232.1|184102.1|184235.2|184105.2|184231.1|184101.1|3
1734632470000|2024-12-19 18:21:10|184231.7|184101.7|184229.4|184099.4|184231.7|184101.7|184229.4|184099.4|4
1734632480000|2024-12-19 18:21:20|184228.1|184098.1|184226.6|184096.6|184228.1|184098.1|184226.6|184096.6|2
1734632490000|2024-12-19 18:21:30|184226.8|184096.8|184232.1|184102.1|184232.1|184102.1|184226.8|184096.8|4
1734632500000|2024-12-19 18:21:40|184230.9|184100.9|184230|184100|184232.6|184102.6|184229.6|184099.6|6
1734632510000|2024-12-19 18:21:50|184229.7|184099.7|184229.3|184099.3|184229.7|184099.7|184229.3|184099.3|2
1734632520000|2024-12-19 18:22:00|184231.2|184101.2|184238.5|184108.5|184238.7|184108.7|184231.2|184101.2|10
1734632530000|2024-12-19 18:22:10|184238.7|184108.7|184231.4|184101.4|184241.1|184111.1|184231.4|184101.4|10
1734632540000|2024-12-19 18:22:20|184231.6|184101.6|184238.8|184108.8|184242.6|184112.6|184231.6|184101.6|7
1734632550000|2024-12-19 18:22:30|184238|184108|184245.4|184115.4|184245.6|184115.6|184238|184108|10
1734632560000|2024-12-19 18:22:40|184242.6|184112.6|184245.8|184115.8|184245.8|184115.8|184238.6|184108.6|10
1734632570000|2024-12-19 18:22:50|184243.7|184113.7|184258.9|184128.9|184258.9|184128.9|184243.7|184113.7|14
1734632580000|2024-12-19 18:23:00|184257.3|184127.3|184259.6|184129.6|184261.3|184131.3|184257.3|184127.3|4
1734632590000|2024-12-19 18:23:10|184258.3|184128.3|184248.4|184118.4|184258.3|184128.3|184248.4|184118.4|5
1734632600000|2024-12-19 18:23:20|184247.7|184117.7|184247|184117|184248.2|184118.2|184247|184117|3
1734632610000|2024-12-19 18:23:30|184246|184116|184237.4|184107.4|184248.3|184118.3|184237.2|184107.2|13
1734632620000|2024-12-19 18:23:40|184231.5|184101.5|184231.2|184101.2|184236.7|184106.7|184231.2|184101.2|6
1734632630000|2024-12-19 18:23:50|184229.9|184099.9|184229.5|184099.5|184229.9|184099.9|184229.3|184099.3|3
1734632640000|2024-12-19 18:24:00|184230.2|184100.2|184226.3|184096.3|184230.2|184100.2|184226.3|184096.3|7
1734632650000|2024-12-19 18:24:10|184227.1|184097.1|184204.5|184114.5|184227.1|184115.4|184204.4|184095.8|8
1734632660000|2024-12-19 18:24:20|184204.7|184114.7|184207.2|184117.2|184207.2|184117.2|184204.7|184114.7|4
1734632670000|2024-12-19 18:24:30|184207|184117|184217.2|184127.2|184217.4|184127.4|184206.9|184116.9|9
1734632680000|2024-12-19 18:24:40|184219.2|184129.2|184227.8|184137.8|184228.5|184138.5|184217.8|184127.8|10
1734632690000|2024-12-19 18:24:50|184232.2|184142.2|184233.3|184143.3|184233.3|184143.3|184228.7|184138.7|11
1734632700000|2024-12-19 18:25:00|184233.5|184143.5|184237.5|184147.5|184237.5|184147.5|184226.1|184136.1|10
1734632710000|2024-12-19 18:25:10|184241.1|184151.1|184241.3|184151.3|184242|184152|184240.9|184150.9|5
1734632720000|2024-12-19 18:25:20|184241.1|184151.1|184250.7|184120.7|184254.1|184151.1|184239.9|184120.7|6
1734632730000|2024-12-19 18:25:30|184249|184119|184224.5|184134.5|184249|184134.5|184224.5|184113.4|5
1734632740000|2024-12-19 18:25:40|184222.5|184132.5|184216.1|184126.1|184222.5|184132.5|184215.2|184125.2|5
1734632750000|2024-12-19 18:25:50|184216.7|184126.7|184212.9|184122.9|184216.7|184126.7|184210.5|184120.5|6
1734632760000|2024-12-19 18:26:00|184209.8|184119.8|184214.5|184124.5|184214.5|184124.5|184209.8|184119.8|5
1734632770000|2024-12-19 18:26:10|184213|184123|184212.3|184122.3|184214.7|184124.7|184212.3|184122.3|5
1734632780000|2024-12-19 18:26:20|184214.6|184124.6|184208.5|184118.5|184214.6|184124.6|184208.5|184118.5|8
1734632790000|2024-12-19 18:26:30|184207.5|184117.5|184208.4|184118.4|184208.4|184118.4|184207.5|184117.5|5
1734632800000|2024-12-19 18:26:40|184208.1|184118.1|184205.9|184115.9|184208.9|184118.9|184205.9|184115.9|5
1734632810000|2024-12-19 18:26:50|184205.6|184115.6|184211.2|184121.2|184215|184125|184205.6|184115.6|8
1734632820000|2024-12-19 18:27:00|184227.9|184097.9|184228.6|184098.6|184231|184101|184226.7|184096.7|7
1734632830000|2024-12-19 18:27:10|184227.1|184097.1|184223|184133|184235.7|184133|184223|184096.8|8
1734632840000|2024-12-19 18:27:20|184228.6|184138.6|184231.5|184141.5|184237.4|184147.4|184225.1|184135.1|9
1734632850000|2024-12-19 18:27:30|184233.2|184143.2|184234.3|184144.3|184236.3|184146.3|184233.2|184143.2|6
1734632860000|2024-12-19 18:27:40|184234.7|184144.7|184239.6|184149.6|184239.6|184149.6|184234.6|184144.6|6
1734632870000|2024-12-19 18:27:50|184240.6|184150.6|184242.3|184152.3|184264.3|184154.1|184240.6|184134.3|9
1734632880000|2024-12-19 18:28:00|184243.1|184153.1|184225|184135|184243.4|184153.4|184225|184135|6
1734632890000|2024-12-19 18:28:10|184218.9|184128.9|184220|184130|184221.4|184131.4|184218.4|184128.4|8
1734632900000|2024-12-19 18:28:20|184218.7|184128.7|184218.7|184128.7|184218.7|184128.7|184218.7|184128.7|1
1734632910000|2024-12-19 18:28:30|184218.6|184128.6|184218.6|184128.6|184218.6|184128.6|184218.6|184128.6|1
1734632920000|2024-12-19 18:28:40|184219.8|184129.8|184212.8|184122.8|184219.8|184129.8|184212.2|184122.2|8
1734632930000|2024-12-19 18:28:50|184212.1|184122.1|184209.7|184119.7|184213.5|184123.5|184209|184119|8
1734632940000|2024-12-19 18:29:00|184216.9|184126.9|184220.7|184130.7|184220.7|184130.7|184213.5|184123.5|9
1734632950000|2024-12-19 18:29:10|184220.2|184130.2|184219.7|184129.7|184224.7|184134.7|184216.4|184126.4|15
1734632960000|2024-12-19 18:29:20|184219.1|184129.1|184221.1|184131.1|184221.1|184131.1|184219.1|184129.1|5
1734632970000|2024-12-19 18:29:30|184219.8|184129.8|184228.9|184138.9|184229.1|184139.1|184219.8|184129.8|13
1734632980000|2024-12-19 18:29:40|184230.4|184140.4|184225.5|184135.5|184230.4|184140.4|184223.1|184133.1|8
1734632990000|2024-12-19 18:29:50|184224.7|184134.7|184221.1|184131.1|184224.7|184134.7|184220.9|184130.9|9
1734633000000|2024-12-19 18:30:00|184222.1|184132.1|184225.1|184135.1|184225.3|184135.3|184222.1|184132.1|6
1734633010000|2024-12-19 18:30:10|184233.6|184143.6|184236.6|184146.6|184236.6|184146.6|184230.7|184140.7|8
1734633020000|2024-12-19 18:30:20|184238.6|184148.6|184225.6|184135.6|184238.6|184148.6|184225.6|184135.6|6
1734633030000|2024-12-19 18:30:30|184226.7|184136.7|184223.7|184133.7|184226.7|184136.7|184223.5|184133.5|5
1734633040000|2024-12-19 18:30:40|184224.7|184134.7|184228.7|184138.7|184229.2|184139.2|184224|184134|11
1734633050000|2024-12-19 18:30:50|184228.3|184138.3|184231.1|184141.1|184231.1|184141.1|184228.3|184138.3|3
1734633060000|2024-12-19 18:31:00|184230.8|184140.8|184230|184140|184230.8|184140.8|184225.6|184135.6|7
1734633070000|2024-12-19 18:31:10|184231.5|184141.5|184231.2|184141.2|184232|184142|184231.2|184141.2|4
1734633080000|2024-12-19 18:31:20|184233.5|184143.5|184237.8|184147.8|184239.2|184149.2|184233.5|184143.5|4
1734633090000|2024-12-19 18:31:30|184237.9|184147.9|184238.9|184148.9|184240.5|184150.5|184235.5|184145.5|11
1734633100000|2024-12-19 18:31:40|184239.2|184149.2|184242.5|184152.5|184242.5|184152.5|184238.9|184148.9|4
1734633110000|2024-12-19 18:31:50|184238.4|184148.4|184238.4|184148.4|184238.4|184148.4|184238.4|184148.4|1
1734633120000|2024-12-19 18:32:00|184240.9|184150.9|184239.8|184149.8|184240.9|184150.9|184238.9|184148.9|7
1734633130000|2024-12-19 18:32:10|184240.1|184150.1|184239.8|184149.8|184240.1|184150.1|184238.4|184148.4|10
1734633140000|2024-12-19 18:32:20|184229.3|184139.3|184228.8|184138.8|184229.9|184139.9|184228.8|184138.8|4
1734633150000|2024-12-19 18:32:30|184229.1|184139.1|184222.1|184132.1|184229.1|184139.1|184222.1|184132.1|7
1734633160000|2024-12-19 18:32:40|184222.4|184132.4|184213.5|184123.5|184222.4|184132.4|184213.5|184123.5|8
1734633170000|2024-12-19 18:32:50|184217.3|184127.3|184217.3|184127.3|184218.1|184128.1|184217.3|184127.3|3
1734633180000|2024-12-19 18:33:00|184216.6|184126.6|184207.8|184117.8|184216.6|184126.6|184205.4|184115.4|5
1734633190000|2024-12-19 18:33:10|184208.1|184118.1|184207.8|184117.8|184208.1|184118.1|184207.8|184117.8|2
1734633200000|2024-12-19 18:33:20|184206.6|184116.6|184208.2|184118.2|184208.2|184118.2|184206.6|184116.6|4
1734633210000|2024-12-19 18:33:30|184209.8|184119.8|184210.6|184120.6|184210.6|184120.6|184209.8|184119.8|5
1734633220000|2024-12-19 18:33:40|184211.2|184121.2|184220.7|184130.7|184220.7|184130.7|184206.7|184116.7|9
1734633230000|2024-12-19 18:33:50|184220.6|184130.6|184220.9|184130.9|184221.3|184131.3|184220.5|184130.5|7
1734633240000|2024-12-19 18:34:00|184221.1|184131.1|184223.2|184133.2|184223.5|184133.5|184216.7|184126.7|11
1734633250000|2024-12-19 18:34:10|184223.9|184133.9|184224.2|184134.2|184224.2|184134.2|184223.6|184133.6|3
1734633260000|2024-12-19 18:34:20|184224.5|184134.5|184223.5|184133.5|184224.5|184134.5|184223.3|184133.3|6
1734633270000|2024-12-19 18:34:30|184223.6|184133.6|184229.8|184139.8|184229.8|184139.8|184223.6|184133.6|7
1734633280000|2024-12-19 18:34:40|184229.4|184139.4|184224.8|184134.8|184229.8|184139.8|184224.8|184134.8|4
1734633290000|2024-12-19 18:34:50|184224.1|184134.1|184224.4|184134.4|184224.4|184134.4|184223.7|184133.7|6
1734633300000|2024-12-19 18:35:00|184224.6|184134.6|184214.5|184124.5|184224.6|184134.6|184214.5|184124.5|6
1734633310000|2024-12-19 18:35:10|184212|184122|184211.6|184121.6|184212.9|184122.9|184209.9|184119.9|6
1734633320000|2024-12-19 18:35:20|184216|184126|184214|184124|184216|184126|184212|184122|3
1734633330000|2024-12-19 18:35:30|184213.7|184123.7|184208.3|184118.3|184213.7|184123.7|184208.2|184118.2|11
1734633340000|2024-12-19 18:35:40|184208.8|184118.8|184206.2|184116.2|184208.8|184118.8|184206.2|184116.2|4
1734633350000|2024-12-19 18:35:50|184205.8|184115.8|184208.7|184118.7|184209.6|184119.6|184205.8|184115.8|6
1734633360000|2024-12-19 18:36:00|184214.9|184124.9|184210.8|184120.8|184215.5|184125.5|184210.8|184120.8|8
1734633370000|2024-12-19 18:36:10|184210.6|184120.6|184215.8|184125.8|184215.8|184125.8|184210.6|184120.6|7
1734633380000|2024-12-19 18:36:20|184210.2|184120.2|184213.9|184123.9|184213.9|184123.9|184210.2|184120.2|4
1734633390000|2024-12-19 18:36:30|184213|184123|184211.6|184121.6|184213.5|184123.5|184207.1|184117.1|10
1734633400000|2024-12-19 18:36:40|184208.9|184118.9|184211.8|184121.8|184212|184122|184207.4|184117.4|6
1734633410000|2024-12-19 18:36:50|184212.3|184122.3|184209.3|184119.3|184217.5|184127.5|184209.3|184119.3|10
1734633420000|2024-12-19 18:37:00|184208|184118|184206.5|184116.5|184214.5|184124.5|184206.5|184116.5|9
1734633430000|2024-12-19 18:37:10|184205.9|184115.9|184207.5|184117.5|184207.5|184117.5|184204.9|184114.9|4
1734633440000|2024-12-19 18:37:20|184209.5|184119.5|184210|184120|184210.9|184120.9|184208.2|184118.2|7
1734633450000|2024-12-19 18:37:30|184206.6|184116.6|184212.9|184122.9|184216.9|184126.9|184206.4|184116.4|8
1734633460000|2024-12-19 18:37:40|184209.7|184119.7|184211.5|184121.5|184211.5|184121.5|184209.7|184119.7|4
1734633470000|2024-12-19 18:37:50|184211.7|184121.7|184212.4|184122.4|184212.4|184122.4|184210.2|184120.2|3
1734633480000|2024-12-19 18:38:00|184212.1|184122.1|184212.3|184122.3|184212.3|184122.3|184208.5|184118.5|4
1734633490000|2024-12-19 18:38:10|184210.3|184120.3|184210.6|184120.6|184213.1|184123.1|184208.6|184118.6|5
1734633500000|2024-12-19 18:38:20|184210.1|184120.1|184210.1|184120.1|184210.1|184120.1|184210.1|184120.1|1
1734633510000|2024-12-19 18:38:30|184210|184120|184210.1|184120.1|184210.3|184120.3|184209.6|184119.6|4
1734633520000|2024-12-19 18:38:40|184210.5|184120.5|184216.1|184126.1|184216.1|184126.1|184210.2|184120.2|7
1734633530000|2024-12-19 18:38:50|184214.4|184124.4|184214.3|184124.3|184216.1|184126.1|184214.3|184124.3|4
1734633540000|2024-12-19 18:39:00|184215.8|184125.8|184233.5|184143.5|184233.5|184143.5|184214.3|184124.3|12
1734633550000|2024-12-19 18:39:10|184234.6|184144.6|184234.5|184144.5|184239.6|184149.6|184234.5|184144.5|8
1734633560000|2024-12-19 18:39:20|184234.1|184144.1|184236.1|184146.1|184237.4|184147.4|184234|184144|7
1734633570000|2024-12-19 18:39:30|184235.3|184145.3|184236.9|184146.9|184237.2|184147.2|184234.3|184144.3|10
1734633580000|2024-12-19 18:39:40|184232.8|184142.8|184232.9|184142.9|184232.9|184142.9|184232.8|184142.8|2
1734633590000|2024-12-19 18:39:50|184234.3|184144.3|184239.9|184149.9|184240.6|184150.6|184234.3|184144.3|8
1734633600000|2024-12-19 18:40:00|184240|184150|184233.1|184143.1|184240|184150|184233.1|184143.1|9
1734633610000|2024-12-19 18:40:10|184233.4|184143.4|184232.4|184142.4|184233.4|184143.4|184231.9|184141.9|7
1734633620000|2024-12-19 18:40:20|184231.3|184141.3|184214.7|184124.7|184231.3|184141.3|184214.7|184124.7|5
1734633630000|2024-12-19 18:40:30|184214.8|184124.8|184211.5|184121.5|184214.8|184124.8|184209.6|184119.6|9
1734633640000|2024-12-19 18:40:40|184211.7|184121.7|184215.7|184125.7|184219.9|184129.9|184211.5|184121.5|14
1734633650000|2024-12-19 18:40:50|184214.3|184124.3|184210.9|184120.9|184214.3|184124.3|184210.9|184120.9|8
1734633660000|2024-12-19 18:41:00|184211.6|184121.6|184211.9|184121.9|184211.9|184121.9|184208.2|184118.2|8
1734633670000|2024-12-19 18:41:10|184212|184122|184217.2|184127.2|184217.2|184127.2|184210.5|184120.5|9
1734633680000|2024-12-19 18:41:20|184220.2|184130.2|184214.8|184124.8|184222.8|184132.8|184214.8|184124.8|9
1734633690000|2024-12-19 18:41:30|184214.3|184124.3|184215|184125|184216.8|184126.8|184210.4|184120.4|15
1734633700000|2024-12-19 18:41:40|184214.7|184124.7|184215.3|184125.3|184217.5|184127.5|184207.4|184117.4|15
1734633710000|2024-12-19 18:41:50|184214.9|184124.9|184208.9|184118.9|184214.9|184124.9|184208.1|184118.1|15
1734633720000|2024-12-19 18:42:00|184209.8|184119.8|184205.7|184115.7|184211.1|184121.1|184205.7|184115.7|4
1734633730000|2024-12-19 18:42:10|184205|184115|184200.4|184110.4|184207.5|184117.5|184199.9|184109.9|10
1734633740000|2024-12-19 18:42:20|184197.4|184107.4|184175.8|184085.8|184197.4|184107.4|184175.6|184085.6|9
1734633750000|2024-12-19 18:42:30|184174.4|184084.4|184172.9|184082.9|184174.9|184084.9|184172.7|184082.7|5
1734633760000|2024-12-19 18:42:40|184173.9|184083.9|184175.4|184085.4|184176.8|184086.8|184172.9|184082.9|5
1734633770000|2024-12-19 18:42:50|184173.2|184083.2|184173.2|184083.2|184173.2|184083.2|184172.9|184082.9|3
1734633780000|2024-12-19 18:43:00|184183|184093|184197.3|184107.3|184197.3|184107.3|184183|184093|11
1734633790000|2024-12-19 18:43:10|184196.4|184106.4|184196.6|184106.6|184196.9|184106.9|184196.4|184106.4|4
1734633800000|2024-12-19 18:43:20|184196.9|184106.9|184190.1|184100.1|184196.9|184106.9|184190.1|184100.1|4
1734633810000|2024-12-19 18:43:30|184189.2|184099.2|184190|184100|184190.5|184100.5|184189|184099|8
1734633820000|2024-12-19 18:43:40|184190.7|184100.7|184187.8|184097.8|184194.3|184104.3|184187.8|184097.8|8
1734633830000|2024-12-19 18:43:50|184183.7|184093.7|184184.4|184094.4|184185.8|184095.8|184172.8|184082.8|11
1734633840000|2024-12-19 18:44:00|184188.8|184098.8|184191.5|184101.5|184191.5|184101.5|184187.1|184097.1|7
1734633850000|2024-12-19 18:44:10|184191.1|184101.1|184194.5|184104.5|184195|184105|184191.1|184101.1|13
1734633860000|2024-12-19 18:44:20|184195.8|184105.8|184208.9|184118.9|184209|184119|184195.8|184105.8|7
1734633870000|2024-12-19 18:44:30|184218.2|184128.2|184193.5|184103.5|184218.2|184128.2|184193.3|184103.3|10
1734633880000|2024-12-19 18:44:40|184193.8|184103.8|184193.3|184103.3|184194|184104|184193.3|184103.3|8
1734633890000|2024-12-19 18:44:50|184187.6|184097.6|184186|184096|184187.8|184097.8|184185.8|184095.8|6
1734633900000|2024-12-19 18:45:00|184184.5|184094.5|184200|184110|184200|184110|184184.5|184094.5|10
1734633910000|2024-12-19 18:45:10|184200.2|184110.2|184200.2|184110.2|184200.5|184110.5|184200.2|184110.2|4
1734633920000|2024-12-19 18:45:20|184200.8|184110.8|184201.1|184111.1|184201.4|184111.4|184198.6|184108.6|11
1734633930000|2024-12-19 18:45:30|184201.6|184111.6|184203.7|184113.7|184203.7|184113.7|184201.6|184111.6|5
1734633940000|2024-12-19 18:45:40|184203.6|184113.6|184203.4|184113.4|184203.7|184113.7|184202.9|184112.9|4
1734633950000|2024-12-19 18:45:50|184205.1|184115.1|184197.4|184107.4|184205.1|184115.1|184189.8|184099.8|6
1734633960000|2024-12-19 18:46:00|184197.7|184107.7|184200.7|184110.7|184200.7|184110.7|184197.7|184107.7|3
1734633970000|2024-12-19 18:46:10|184200.4|184110.4|184179.5|184089.5|184200.4|184110.4|184179.5|184089.5|8
1734633980000|2024-12-19 18:46:20|184179.2|184089.2|184177.4|184087.4|184180.7|184090.7|184174.6|184084.6|10
1734633990000|2024-12-19 18:46:30|184177.9|184087.9|184179.3|184089.3|184179.3|184089.3|184175.9|184085.9|5
1734634000000|2024-12-19 18:46:40|184177.6|184087.6|184178.8|184088.8|184179.4|184089.4|184177.6|184087.6|11
1734634010000|2024-12-19 18:46:50|184178.1|184088.1|184177.5|184087.5|184181.5|184091.5|184175.2|184085.2|8
1734634020000|2024-12-19 18:47:00|184177.8|184087.8|184198.7|184108.7|184198.7|184108.7|184177.8|184087.8|13
1734634030000|2024-12-19 18:47:10|184199.6|184109.6|184199.1|184109.1|184201.5|184111.5|184199|184109|7
1734634040000|2024-12-19 18:47:20|184199.2|184109.2|184196.4|184106.4|184199.9|184109.9|184196.4|184106.4|11
1734634050000|2024-12-19 18:47:30|184195.4|184105.4|184197.3|184107.3|184198.7|184108.7|184193.3|184103.3|7
1734634060000|2024-12-19 18:47:40|184194.5|184104.5|184192.8|184102.8|184194.5|184104.5|184192.6|184102.6|5
1734634070000|2024-12-19 18:47:50|184192.4|184102.4|184186.7|184096.7|184192.4|184102.4|184184.9|184094.9|8
1734634080000|2024-12-19 18:48:00|184186.1|184096.1|184185.1|184095.1|184187.7|184097.7|184178|184088|13
1734634090000|2024-12-19 18:48:10|184185.7|184095.7|184180.3|184090.3|184185.7|184095.7|184180.3|184090.3|7
1734634100000|2024-12-19 18:48:20|184180.2|184090.2|184183.1|184093.1|184183.1|184093.1|184180.2|184090.2|4
1734634110000|2024-12-19 18:48:30|184181|184091|184178.4|184088.4|184181.5|184091.5|184178.1|184088.1|5
1734634120000|2024-12-19 18:48:40|184179.2|184089.2|184194.4|184104.4|184194.4|184104.4|184179.2|184089.2|6
1734634130000|2024-12-19 18:48:50|184194.7|184104.7|184210.4|184120.4|184210.4|184120.4|184193.7|184103.7|13
1734634140000|2024-12-19 18:49:00|184211.6|184121.6|184211.9|184121.9|184212.8|184122.8|184211.6|184121.6|5
1734634150000|2024-12-19 18:49:10|184213.1|184123.1|184207.8|184117.8|184214.3|184124.3|184207.3|184117.3|8
1734634160000|2024-12-19 18:49:20|184207.5|184117.5|184197.6|184107.6|184207.5|184117.5|184197.6|184107.6|7
1734634170000|2024-12-19 18:49:30|184196|184106|184199.6|184109.6|184200.2|184110.2|184196|184106|6
1734634180000|2024-12-19 18:49:40|184200.1|184110.1|184194.7|184104.7|184208.2|184118.2|184194.7|184104.7|11
1734634190000|2024-12-19 18:49:50|184195.2|184105.2|184195.4|184105.4|184196.4|184106.4|184195.2|184105.2|5
1734634200000|2024-12-19 18:50:00|184193.4|184103.4|184190.8|184100.8|184193.4|184103.4|184190.8|184100.8|3
1734634210000|2024-12-19 18:50:10|184189.9|184099.9|184220.7|184130.7|184220.7|184130.7|184189.9|184099.9|9
1734634220000|2024-12-19 18:50:20|184213.7|184123.7|184217.9|184127.9|184218.4|184128.4|184213.7|184123.7|8
1734634230000|2024-12-19 18:50:30|184218|184128|184217.4|184127.4|184219.6|184129.6|184217.3|184127.3|10
1734634240000|2024-12-19 18:50:40|184216.9|184126.9|184215.3|184125.3|184216.9|184126.9|184213.3|184123.3|9
1734634250000|2024-12-19 18:50:50|184215.1|184125.1|184211.8|184121.8|184215.1|184125.1|184211.8|184121.8|9
1734634260000|2024-12-19 18:51:00|184212.5|184122.5|184212.2|184122.2|184212.5|184122.5|184211.8|184121.8|3
1734634270000|2024-12-19 18:51:10|184212|184122|184211.6|184121.6|184212.2|184122.2|184211.5|184121.5|6
1734634280000|2024-12-19 18:51:20|184212.6|184122.6|184209.4|184119.4|184212.6|184122.6|184209.4|184119.4|2
1734634290000|2024-12-19 18:51:30|184209.2|184119.2|184196.2|184106.2|184209.2|184119.2|184196.2|184106.2|8
1734634300000|2024-12-19 18:51:40|184190.9|184100.9|184186.7|184096.7|184190.9|184100.9|184186.7|184096.7|5
1734634310000|2024-12-19 18:51:50|184187.6|184097.6|184177.7|184087.7|184187.6|184097.6|184177.7|184087.7|3
1734634320000|2024-12-19 18:52:00|184177.4|184087.4|184169.1|184079.1|184177.4|184087.4|184166.6|184076.6|8
1734634330000|2024-12-19 18:52:10|184171.4|184081.4|184171.7|184081.7|184171.7|184081.7|184171.4|184081.4|2
1734634340000|2024-12-19 18:52:20|184172.9|184082.9|184179.2|184089.2|184179.2|184089.2|184172|184082|4
1734634350000|2024-12-19 18:52:30|184179.1|184089.1|184183.6|184093.6|184185.8|184095.8|184179.1|184089.1|4
1734634360000|2024-12-19 18:52:40|184175.7|184085.7|184167.2|184077.2|184175.7|184085.7|184167.2|184077.2|6
1734634370000|2024-12-19 18:52:50|184168|184078|184172.6|184082.6|184172.6|184082.6|184155.6|184065.6|12
1734634380000|2024-12-19 18:53:00|184174.7|184084.7|184167.3|184077.3|184176.8|184086.8|184167.3|184077.3|5
1734634390000|2024-12-19 18:53:10|184165.8|184075.8|184161.2|184071.2|184165.8|184075.8|184160.9|184070.9|9
1734634400000|2024-12-19 18:53:20|184163.8|184073.8|184173.6|184083.6|184177.2|184087.2|184163.8|184073.8|8
1734634410000|2024-12-19 18:53:30|184171.4|184081.4|184171.5|184081.5|184173.5|184083.5|184171.1|184081.1|8
1734634420000|2024-12-19 18:53:40|184171.8|184081.8|184193.6|184103.6|184194.6|184104.6|184171.8|184081.8|20
1734634430000|2024-12-19 18:53:50|184193|184103|184185.6|184095.6|184193.5|184103.5|184185.6|184095.6|10
1734634440000|2024-12-19 18:54:00|184182.5|184092.5|184181.9|184091.9|184182.5|184092.5|184180.1|184090.1|8
1734634450000|2024-12-19 18:54:10|184182.5|184092.5|184182.4|184092.4|184182.5|184092.5|184182.4|184092.4|2
1734634460000|2024-12-19 18:54:20|184181.8|184091.8|184183.8|184093.8|184187.7|184097.7|184181.8|184091.8|8
1734634470000|2024-12-19 18:54:30|184183.1|184093.1|184194|184104|184196.2|184106.2|184180.3|184090.3|10
1734634480000|2024-12-19 18:54:40|184194.7|184104.7|184198.6|184108.6|184198.6|184108.6|184194|184104|11
1734634490000|2024-12-19 18:54:50|184199.1|184109.1|184193.8|184103.8|184199.6|184109.6|184193.8|184103.8|10
1734634500000|2024-12-19 18:55:00|184193.5|184103.5|184172.4|184082.4|184193.5|184103.5|184171.4|184081.4|11
1734634510000|2024-12-19 18:55:10|184170.6|184080.6|184162.9|184072.9|184174.9|184084.9|184161.6|184071.6|12
1734634520000|2024-12-19 18:55:20|184162.4|184072.4|184142.7|184052.7|184163.4|184073.4|184142.7|184052.7|10
1734634530000|2024-12-19 18:55:30|184143.2|184053.2|184141.6|184051.6|184143.2|184053.2|184141.6|184051.6|6
1734634540000|2024-12-19 18:55:40|184141.3|184051.3|184146.4|184056.4|184146.6|184056.6|184141|184051|5
1734634550000|2024-12-19 18:55:50|184147.4|184057.4|184149.2|184059.2|184149.2|184059.2|184142.8|184052.8|7
1734634560000|2024-12-19 18:56:00|184148.9|184058.9|184150.1|184060.1|184151.3|184061.3|184146.1|184056.1|8
1734634570000|2024-12-19 18:56:10|184149.6|184059.6|184151.4|184061.4|184152.1|184062.1|184146.1|184056.1|11
1734634580000|2024-12-19 18:56:20|184151.7|184061.7|184157.8|184067.8|184157.8|184067.8|184150.9|184060.9|10
1734634590000|2024-12-19 18:56:30|184158.8|184068.8|184197.4|184107.4|184197.4|184107.4|184153.4|184063.4|18
1734634600000|2024-12-19 18:56:40|184200.6|184110.6|184214|184124|184218.9|184128.9|184200.6|184110.6|14
1734634610000|2024-12-19 18:56:50|184213.3|184123.3|184198.6|184108.6|184213.3|184123.3|184198.6|184108.6|15
1734634620000|2024-12-19 18:57:00|184198.4|184108.4|184176.2|184086.2|184198.4|184108.4|184176.2|184086.2|14
1734634630000|2024-12-19 18:57:10|184176.8|184086.8|184179.8|184089.8|184183.6|184093.6|184176.8|184086.8|10
1734634640000|2024-12-19 18:57:20|184177.6|184087.6|184161.5|184071.5|184181.2|184091.2|184160.2|184070.2|14
1734634650000|2024-12-19 18:57:30|184161.8|184071.8|184159.4|184069.4|184162.6|184072.6|184153.3|184063.3|13
1734634660000|2024-12-19 18:57:40|184159.7|184069.7|184165.2|184075.2|184165.2|184075.2|184158|184068|9
1734634670000|2024-12-19 18:57:50|184163.3|184073.3|184162.1|184072.1|184168.2|184078.2|184161.9|184071.9|12
1734634680000|2024-12-19 18:58:00|184161.7|184071.7|184153.3|184063.3|184161.7|184071.7|184151.8|184061.8|7
1734634690000|2024-12-19 18:58:10|184152.5|184062.5|184152.1|184062.1|184167.9|184077.9|184146.9|184056.9|18
1734634700000|2024-12-19 18:58:20|184150.5|184060.5|184147.9|184057.9|184151.6|184061.6|184143.4|184053.4|11
1734634710000|2024-12-19 18:58:30|184145.3|184055.3|184150.6|184060.6|184150.7|184060.7|184136.6|184046.6|18
1734634720000|2024-12-19 18:58:40|184149.9|184059.9|184145.4|184055.4|184153.2|184063.2|184138.5|184048.5|8
1734634730000|2024-12-19 18:58:50|184145.9|184055.9|184151.7|184061.7|184151.7|184061.7|184136|184046|17
1734634740000|2024-12-19 18:59:00|184160.9|184070.9|184146|184056|184161.8|184071.8|184146|184056|15
1734634750000|2024-12-19 18:59:10|184147.2|184057.2|184141.7|184051.7|184153.5|184063.5|184137.7|184047.7|14
1734634760000|2024-12-19 18:59:20|184143|184053|184142.5|184052.5|184146.9|184056.9|184142.5|184052.5|7
1734634770000|2024-12-19 18:59:30|184142.7|184052.7|184140.7|184050.7|184142.7|184052.7|184140.7|184050.7|4
1734634780000|2024-12-19 18:59:40|184139.9|184049.9|184139.7|184049.7|184139.9|184049.9|184134.2|184044.2|13
1734634790000|2024-12-19 18:59:50|184141.4|184051.4|184140.9|184050.9|184141.7|184051.7|184139.9|184049.9|6
1734634800000|2024-12-19 19:00:00|184141.9|184051.9|184113.9|184023.9|184147.5|184057.5|184108.4|184018.4|27
1734634810000|2024-12-19 19:00:10|184118.8|184028.8|184064.8|183974.8|184120.5|184030.5|184064.8|183951.7|20
1734634820000|2024-12-19 19:00:20|184065.4|183975.4|184056.1|183966.1|184076.1|183975.4|184047.9|183945.9|19
1734634830000|2024-12-19 19:00:30|184060.8|183970.8|184067.2|183977.2|184067.2|183977.2|184059.3|183969.3|11
1734634840000|2024-12-19 19:00:40|184065.5|183975.5|184073.8|183983.8|184099.6|183989.9|184065.5|183968.6|18
1734634850000|2024-12-19 19:00:50|184073.5|183983.5|184000.9|183870.9|184079.2|183989.2|183999.2|183869.2|21
1734634860000|2024-12-19 19:01:00|184001.7|183871.7|184000.5|183870.5|184003.2|183873.2|184000.5|183870.5|6
1734634870000|2024-12-19 19:01:10|183999.1|183869.1|183983.9|183893.9|184001.1|183896.9|183983.4|183864.3|12
1734634880000|2024-12-19 19:01:20|183984.1|183894.1|184025.9|183895.9|184025.9|183899.2|183984.1|183891.7|10
1734634890000|2024-12-19 19:01:30|184026|183896|184027.9|183897.9|184030.6|183900.6|184017.6|183887.6|17
1734634900000|2024-12-19 19:01:40|184031.5|183901.5|184012|183922|184032.3|183922.3|184012|183901.4|6
1734634910000|2024-12-19 19:01:50|184013.5|183923.5|184009.5|183919.5|184013.5|183923.5|183997.5|183907.5|11
1734634920000|2024-12-19 19:02:00|184007.6|183917.6|184027.4|183937.4|184039.3|183949.3|184007.1|183917.1|15
1734634930000|2024-12-19 19:02:10|184016.5|183926.5|184014.3|183924.3|184018.4|183928.4|184009.1|183919.1|19
1734634940000|2024-12-19 19:02:20|184014.5|183924.5|184020.8|183930.8|184023.7|183933.7|184014.5|183924.5|11
1734634950000|2024-12-19 19:02:30|184022.4|183932.4|184018.2|183928.2|184022.4|183932.4|184012.7|183922.7|18
1734634960000|2024-12-19 19:02:40|184017.9|183927.9|184019.6|183929.6|184020.6|183930.6|184017.9|183927.9|10
1734634970000|2024-12-19 19:02:50|184018.6|183928.6|184049|183959|184049|183959|184017.1|183927.1|16
1734634980000|2024-12-19 19:03:00|184050.2|183960.2|184106.7|183976.7|184110.4|183995.2|184050|183960|18
1734634990000|2024-12-19 19:03:10|184104.5|183974.5|184088|183998|184109.3|184000.8|184087|183972|19
1734635000000|2024-12-19 19:03:20|184087.5|183997.5|184089.4|183999.4|184089.9|183999.9|184085.3|183995.3|17
1734635010000|2024-12-19 19:03:30|184089.3|183999.3|184078.9|183988.9|184089.3|183999.3|184078.9|183988.9|14
1734635020000|2024-12-19 19:03:40|184078.6|183988.6|184056.8|183966.8|184078.6|183988.6|184056.8|183966.8|9
1734635030000|2024-12-19 19:03:50|184056.7|183966.7|184081.9|183991.9|184083.4|183993.4|184056.7|183966.7|9
1734635040000|2024-12-19 19:04:00|184078.5|183988.5|184075.9|183985.9|184078.5|183988.5|184057.5|183967.5|20
1734635050000|2024-12-19 19:04:10|184074.2|183984.2|184105.3|183975.3|184105.3|183984.2|184071.6|183951.4|12
1734635060000|2024-12-19 19:04:20|184105|183975|184056.3|183966.3|184105|183983.6|184056.3|183966.3|17
1734635070000|2024-12-19 19:04:30|184054.7|183964.7|184058.9|183968.9|184058.9|183968.9|184052.6|183962.6|6
1734635080000|2024-12-19 19:04:40|184058.1|183968.1|184062.5|183972.5|184063.3|183973.3|184058.1|183968.1|15
1734635090000|2024-12-19 19:04:50|184059.5|183969.5|184056.8|183966.8|184059.5|183969.5|184056.8|183966.8|5
1734635100000|2024-12-19 19:05:00|184057|183967|184076.8|183986.8|184077|183987|184057|183967|18
1734635110000|2024-12-19 19:05:10|184071.4|183981.4|184067.5|183977.5|184071.7|183981.7|184064.8|183974.8|11
1734635120000|2024-12-19 19:05:20|184069|183979|184077.3|183987.3|184077.3|183987.3|184068.1|183978.1|11
1734635130000|2024-12-19 19:05:30|184077.9|183987.9|184080.5|183990.5|184083.1|183993.1|184077.9|183987.9|12
1734635140000|2024-12-19 19:05:40|184086.7|183996.7|184074.8|183984.8|184087|183997|184073.5|183983.5|10
1734635150000|2024-12-19 19:05:50|184060.5|183970.5|184078.8|183988.8|184082.6|183992.6|184058|183968|20
1734635160000|2024-12-19 19:06:00|184077.3|183987.3|184078.9|183988.9|184081|183991|184075.3|183985.3|15
1734635170000|2024-12-19 19:06:10|184079.6|183989.6|184076|183986|184081.3|183991.3|184063.4|183973.4|12
1734635180000|2024-12-19 19:06:20|184075|183985|184084.4|183994.4|184085.1|183995.1|184074.2|183984.2|14
1734635190000|2024-12-19 19:06:30|184086.8|183996.8|184091.1|184001.1|184096.6|184006.6|184086.4|183996.4|16
1734635200000|2024-12-19 19:06:40|184093.3|184003.3|184100.1|184010.1|184101.3|184011.3|184086.4|183996.4|20
1734635210000|2024-12-19 19:06:50|184100.5|184010.5|184096.6|184006.6|184105.2|184015.2|184095.4|184005.4|17
1734635220000|2024-12-19 19:07:00|184097.3|184007.3|184097.5|184007.5|184103.1|184013.1|184094.5|184004.5|10
1734635230000|2024-12-19 19:07:10|184097.8|184007.8|184096.3|184006.3|184099.6|184009.6|184088.6|183998.6|13
1734635240000|2024-12-19 19:07:20|184099.6|184009.6|184093.8|184003.8|184099.6|184009.6|184090.6|184000.6|9
1734635250000|2024-12-19 19:07:30|184094.6|184004.6|184096.2|184006.2|184097.1|184007.1|184090.7|184000.7|20
1734635260000|2024-12-19 19:07:40|184097.7|184007.7|184078.1|183988.1|184097.7|184007.7|184078.1|183988.1|12
1734635270000|2024-12-19 19:07:50|184077.5|183987.5|184070.4|183980.4|184077.5|183987.5|184058.9|183968.9|10
1734635280000|2024-12-19 19:08:00|184069.4|183979.4|184056.7|183966.7|184081.2|183982.8|184056.4|183946.3|15
1734635290000|2024-12-19 19:08:10|184056.8|183966.8|184053.3|183963.3|184056.8|183966.8|184053.3|183963.3|6
1734635300000|2024-12-19 19:08:20|184053.5|183963.5|184047.3|183957.3|184053.5|183963.5|184042.8|183952.8|9
1734635310000|2024-12-19 19:08:30|184046.8|183956.8|184056.1|183966.1|184060.7|183970.7|184046.8|183956.8|9
1734635320000|2024-12-19 19:08:40|184057.3|183967.3|184059.4|183969.4|184059.4|183969.4|184055.1|183965.1|12
1734635330000|2024-12-19 19:08:50|184060|183970|184077.9|183987.9|184078.2|183988.2|184059.2|183969.2|9
1734635340000|2024-12-19 19:09:00|184078.2|183988.2|184075.8|183985.8|184086.6|183996.6|184062.2|183972.2|10
1734635350000|2024-12-19 19:09:10|184075.5|183985.5|184082.2|183992.2|184082.2|183992.2|184075.3|183985.3|11
1734635360000|2024-12-19 19:09:20|184083.1|183993.1|184083.2|183993.2|184083.6|183993.6|184080.2|183990.2|8
1734635370000|2024-12-19 19:09:30|184082.3|183992.3|184066.1|183976.1|184084.8|183994.8|184066.1|183976.1|14
1734635380000|2024-12-19 19:09:40|184066.9|183976.9|184067.8|183977.8|184067.8|183977.8|184064.1|183974.1|7
1734635390000|2024-12-19 19:09:50|184068.1|183978.1|184061.6|183971.6|184068.1|183978.1|184061.1|183971.1|11
1734635400000|2024-12-19 19:10:00|184062.1|183972.1|184062.7|183972.7|184063.6|183973.6|184060.4|183970.4|5
1734635410000|2024-12-19 19:10:10|184062.9|183972.9|184078.8|183988.8|184084.3|183994.3|184062.9|183972.9|14
1734635420000|2024-12-19 19:10:20|184077.3|183987.3|184066.7|183976.7|184079.4|183989.4|184064.6|183974.6|9
1734635430000|2024-12-19 19:10:30|184066.6|183976.6|184073.1|183983.1|184073.1|183983.1|184066.6|183976.6|9
1734635440000|2024-12-19 19:10:40|184073.8|183983.8|184079.9|183989.9|184085.2|183995.2|184073.4|183983.4|10
1734635450000|2024-12-19 19:10:50|184078.1|183988.1|184083.1|183993.1|184083.1|183993.1|184077.3|183987.3|12
1734635460000|2024-12-19 19:11:00|184083.9|183993.9|184089.2|183999.2|184089.2|183999.2|184083.1|183993.1|13
1734635470000|2024-12-19 19:11:10|184088.8|183998.8|184095.2|184005.2|184108|184018|184088|183998|18
1734635480000|2024-12-19 19:11:20|184095.6|184005.6|184094.9|184004.9|184095.6|184005.6|184086|183996|9
1734635490000|2024-12-19 19:11:30|184095.5|184005.5|184079.1|183989.1|184095.5|184005.5|184079.1|183989.1|11
1734635500000|2024-12-19 19:11:40|184079.3|183989.3|184082.5|183992.5|184082.5|183992.5|184067.7|183977.7|9
1734635510000|2024-12-19 19:11:50|184082.9|183992.9|184091.1|184001.1|184093|184003|184082.9|183992.9|11
1734635520000|2024-12-19 19:12:00|184091.4|184001.4|184110.2|184020.2|184113.3|184023.3|184091.4|184001.4|20
1734635530000|2024-12-19 19:12:10|184113.4|184023.4|184113.9|184023.9|184116.8|184026.8|184113.3|184023.3|7
1734635540000|2024-12-19 19:12:20|184117.1|184027.1|184116.3|184026.3|184122.3|184032.3|184116.3|184026.3|10
1734635550000|2024-12-19 19:12:30|184118.5|184028.5|184117.9|184027.9|184119.3|184029.3|184113.7|184023.7|12
1734635560000|2024-12-19 19:12:40|184117.6|184027.6|184134.8|184044.8|184134.8|184044.8|184117.6|184027.6|9
1734635570000|2024-12-19 19:12:50|184132.8|184042.8|184119.8|184029.8|184132.8|184042.8|184119.8|184029.8|8
1734635580000|2024-12-19 19:13:00|184119.3|184029.3|184120.5|184030.5|184120.5|184030.5|184114.4|184024.4|12
1734635590000|2024-12-19 19:13:10|184120|184030|184107.4|184017.4|184120|184030|184107.4|184017.4|11
1734635600000|2024-12-19 19:13:20|184108.2|184018.2|184091.6|184001.6|184109.4|184019.4|184088.1|183998.1|10
1734635610000|2024-12-19 19:13:30|184091.1|184001.1|184087.4|183997.4|184092.7|184002.7|184083.9|183993.9|15
1734635620000|2024-12-19 19:13:40|184090.1|184000.1|184078.5|183988.5|184091|184001|184077.2|183987.2|15
1734635630000|2024-12-19 19:13:50|184079.4|183989.4|184080.4|183990.4|184082.2|183992.2|184066.1|183976.1|13
1734635640000|2024-12-19 19:14:00|184074.4|183984.4|184075.2|183985.2|184076.9|183986.9|184074.4|183984.4|6
1734635650000|2024-12-19 19:14:10|184075.4|183985.4|184076.5|183986.5|184101.2|184001.6|184075.3|183970.9|17
1734635660000|2024-12-19 19:14:20|184075.7|183985.7|184076.4|183986.4|184078.7|183988.7|184074.9|183984.9|16
1734635670000|2024-12-19 19:14:30|184076.1|183986.1|184078.6|183988.6|184079.2|183989.2|184074.3|183984.3|14
1734635680000|2024-12-19 19:14:40|184078.2|183988.2|184098.4|184008.4|184099.5|184009.5|184075.7|183985.7|13
1734635690000|2024-12-19 19:14:50|184099.1|184009.1|184102.1|184012.1|184102.6|184012.6|184094|184004|12
1734635700000|2024-12-19 19:15:00|184104.4|184014.4|184106.3|184016.3|184106.3|184016.3|184103.8|184013.8|11
1734635710000|2024-12-19 19:15:10|184106.8|184016.8|184090.7|184000.7|184107.3|184017.3|184090.7|184000.7|16
1734635720000|2024-12-19 19:15:20|184095.8|184005.8|184096.8|184006.8|184096.8|184006.8|184086.5|183996.5|18
1734635730000|2024-12-19 19:15:30|184096.9|184006.9|184087.2|183997.2|184096.9|184006.9|184083.6|183993.6|8
1734635740000|2024-12-19 19:15:40|184086.8|183996.8|184091.6|184001.6|184093.4|184003.4|184084.8|183994.8|10
1734635750000|2024-12-19 19:15:50|184092.6|184002.6|184097.6|184007.6|184098.8|184008.8|184092.6|184002.6|6
1734635760000|2024-12-19 19:16:00|184098.8|184008.8|184085.8|183995.8|184098.8|184008.8|184085.8|183995.8|8
1734635770000|2024-12-19 19:16:10|184086|183996|184085.4|183995.4|184086|183996|184083.1|183993.1|6
1734635780000|2024-12-19 19:16:20|184085.3|183995.3|184083.5|183993.5|184093.4|184003.4|184083.5|183993.5|5
1734635790000|2024-12-19 19:16:30|184085|183995|184078.1|183988.1|184085|183995|184075.2|183985.2|14
1734635800000|2024-12-19 19:16:40|184077.5|183987.5|184080.4|183990.4|184082.7|183992.7|184074.3|183984.3|9
1734635810000|2024-12-19 19:16:50|184083.7|183993.7|184088.5|183998.5|184100|184010|184081.6|183991.6|11
1734635820000|2024-12-19 19:17:00|184086.4|183996.4|184106|184016|184110.5|184020.5|184083.7|183993.7|13
1734635830000|2024-12-19 19:17:10|184106.9|184016.9|184104.6|184014.6|184107.6|184017.6|184099.5|184009.5|9
1734635840000|2024-12-19 19:17:20|184104.1|184014.1|184111.9|184021.9|184111.9|184021.9|184103.1|184013.1|13
1734635850000|2024-12-19 19:17:30|184112|184022|184104.8|184014.8|184112.1|184022.1|184104.5|184014.5|12
1734635860000|2024-12-19 19:17:40|184102.8|184012.8|184105.1|184015.1|184105.1|184015.1|184102.8|184012.8|3
1734635870000|2024-12-19 19:17:50|184105.8|184015.8|184102.7|184012.7|184106.5|184016.5|184102.1|184012.1|7
1734635880000|2024-12-19 19:18:00|184104.5|184014.5|184105.4|184015.4|184105.4|184015.4|184104.4|184014.4|3
1734635890000|2024-12-19 19:18:10|184104.6|184014.6|184092.4|184002.4|184104.6|184014.6|184083|183993|17
1734635900000|2024-12-19 19:18:20|184090.5|184000.5|184090.2|184000.2|184093.7|184003.7|184089.9|183999.9|7
1734635910000|2024-12-19 19:18:30|184091.7|184001.7|184108.2|184018.2|184108.2|184018.2|184085.9|183995.9|11
1734635920000|2024-12-19 19:18:40|184094|184004|184097.5|184007.5|184098|184008|184091.5|184001.5|12
1734635930000|2024-12-19 19:18:50|184098.3|184008.3|184105.4|184015.4|184105.4|184015.4|184089.8|183999.8|21
1734635940000|2024-12-19 19:19:00|184105.6|184015.6|184110.7|184020.7|184112.2|184022.2|184105.6|184015.6|10
1734635950000|2024-12-19 19:19:10|184111.8|184021.8|184123.2|184033.2|184123.2|184033.2|184109.1|184019.1|6
1734635960000|2024-12-19 19:19:20|184117.3|184027.3|184117.2|184027.2|184117.3|184027.3|184114.6|184024.6|4
1734635970000|2024-12-19 19:19:30|184122.2|184032.2|184117.2|184027.2|184122.7|184032.7|184112.9|184022.9|8
1734635980000|2024-12-19 19:19:40|184119.4|184029.4|184117.7|184027.7|184119.4|184029.4|184113.2|184023.2|11
1734635990000|2024-12-19 19:19:50|184117.5|184027.5|184113.5|184023.5|184117.5|184027.5|184112.4|184022.4|11
1734636000000|2024-12-19 19:20:00|184112.9|184022.9|184120.7|184030.7|184121.4|184031.4|184112.9|184022.9|10
1734636010000|2024-12-19 19:20:10|184119.9|184029.9|184160.2|184070.2|184162.2|184072.2|184119.9|184029.9|19
1734636020000|2024-12-19 19:20:20|184153.7|184063.7|184150.4|184060.4|184153.7|184063.7|184150.4|184060.4|8
1734636030000|2024-12-19 19:20:30|184151.1|184061.1|184155.8|184065.8|184159.1|184069.1|184151.1|184061.1|7
1734636040000|2024-12-19 19:20:40|184156.1|184066.1|184157.2|184067.2|184157.2|184067.2|184156.1|184066.1|4
1734636050000|2024-12-19 19:20:50|184156.4|184066.4|184153.9|184063.9|184156.4|184066.4|184153.5|184063.5|7
1734636060000|2024-12-19 19:21:00|184154.8|184064.8|184146.6|184056.6|184156|184066|184146.6|184056.6|8
1734636070000|2024-12-19 19:21:10|184146.3|184056.3|184144|184054|184147|184057|184143.2|184053.2|8
1734636080000|2024-12-19 19:21:20|184142.7|184052.7|184137.5|184047.5|184142.7|184052.7|184137.5|184047.5|6
1734636090000|2024-12-19 19:21:30|184138.2|184048.2|184150.5|184060.5|184151.5|184061.5|184138.2|184048.2|12
1734636100000|2024-12-19 19:21:40|184149.5|184059.5|184155.1|184065.1|184155.1|184065.1|184148.6|184058.6|5
1734636110000|2024-12-19 19:21:50|184155|184065|184156.8|184066.8|184156.8|184066.8|184154.8|184064.8|7
1734636120000|2024-12-19 19:22:00|184156.3|184066.3|184161.5|184071.5|184161.6|184071.6|184156.3|184066.3|7
1734636130000|2024-12-19 19:22:10|184161.4|184071.4|184159.5|184029.5|184188.5|184098.5|184155.8|184025.8|20
1734636140000|2024-12-19 19:22:20|184148.9|184018.9|184144.3|184014.3|184148.9|184018.9|184136.6|184006.6|11
1734636150000|2024-12-19 19:22:30|184143|184013|184126.5|184036.5|184143|184036.5|184117.9|184008.2|9
1734636160000|2024-12-19 19:22:40|184124.2|184034.2|184069.1|183979.1|184124.2|184034.2|184069.1|183979.1|7
1734636170000|2024-12-19 19:22:50|184069.7|183979.7|184103|183973|184104.5|183983.8|184069.7|183970.7|11
1734636180000|2024-12-19 19:23:00|184097.9|183967.9|184094.3|183964.3|184100.4|183970.4|184094.3|183964.3|12
1734636190000|2024-12-19 19:23:10|184098|183968|184075.1|183985.1|184098.4|183986|184073.5|183964.8|17
1734636200000|2024-12-19 19:23:20|184075.3|183985.3|184076.6|183986.6|184078.1|183988.1|184075.1|183985.1|10
1734636210000|2024-12-19 19:23:30|184076.1|183986.1|184082.9|183992.9|184083.8|183993.8|184076.1|183986.1|8
1734636220000|2024-12-19 19:23:40|184083.7|183993.7|184078.3|183988.3|184083.7|183993.7|184078.3|183988.3|5
1734636230000|2024-12-19 19:23:50|184078.1|183988.1|184067.5|183977.5|184078.3|183988.3|184066.8|183976.8|10
1734636240000|2024-12-19 19:24:00|184066.8|183976.8|184053.9|183963.9|184066.8|183976.8|184053.9|183963.9|6
1734636250000|2024-12-19 19:24:10|184033.7|183943.7|184023.7|183933.7|184036.2|183946.2|184023.7|183933.7|15
1734636260000|2024-12-19 19:24:20|184023.2|183933.2|184026.7|183936.7|184034.9|183944.9|184023.2|183933.2|10
1734636270000|2024-12-19 19:24:30|184024|183934|184023.5|183933.5|184027.1|183937.1|184023.5|183933.5|5
1734636280000|2024-12-19 19:24:40|184023.6|183933.6|184021.2|183931.2|184026.6|183936.6|184021.2|183931.2|7
1734636290000|2024-12-19 19:24:50|184021.4|183931.4|184026.2|183936.2|184034.4|183944.4|184021.3|183931.3|13
1734636300000|2024-12-19 19:25:00|184030.2|183940.2|184035.6|183945.6|184035.6|183945.6|184029.9|183939.9|5
1734636310000|2024-12-19 19:25:10|184035.9|183945.9|184036.2|183946.2|184040.4|183950.4|184030.3|183940.3|10
1734636320000|2024-12-19 19:25:20|184035.7|183945.7|184033.3|183943.3|184035.7|183945.7|184030.4|183940.4|7
1734636330000|2024-12-19 19:25:30|184032.8|183942.8|184004|183914|184032.8|183942.8|183996.1|183906.1|14
1734636340000|2024-12-19 19:25:40|183984.7|183854.7|183984.9|183854.9|183986.3|183856.3|183984.5|183854.5|10
1734636350000|2024-12-19 19:25:50|183986.3|183856.3|183986.7|183856.7|183990.9|183860.9|183985|183855|14
1734636360000|2024-12-19 19:26:00|183986.4|183856.4|183970.3|183880.3|183987.4|183880.3|183964.7|183856.4|8
1734636370000|2024-12-19 19:26:10|183970.6|183880.6|183972.1|183882.1|183974.1|183884.1|183968.2|183878.2|8
1734636380000|2024-12-19 19:26:20|183970.8|183880.8|183968.7|183878.7|183970.8|183880.8|183966.5|183876.5|4
1734636390000|2024-12-19 19:26:30|183970.8|183880.8|183972.7|183882.7|183973.9|183883.9|183970.8|183880.8|4
1734636400000|2024-12-19 19:26:40|183973.2|183883.2|183972.7|183882.7|183973.2|183883.2|183972.7|183882.7|2
1734636410000|2024-12-19 19:26:50|183974.7|183884.7|183972.8|183882.8|183974.7|183884.7|183970.5|183880.5|4
1734636420000|2024-12-19 19:27:00|183973.8|183883.8|183973.8|183883.8|183973.8|183883.8|183973.8|183883.8|1
1734636430000|2024-12-19 19:27:10|183995.2|183865.2|183993.7|183863.7|183995.4|183865.4|183993.7|183863.7|4
1734636440000|2024-12-19 19:27:20|183994.1|183864.1|183993.9|183863.9|183994.1|183864.1|183993.6|183863.6|6
1734636450000|2024-12-19 19:27:30|183994.9|183864.9|183995.9|183865.9|183996.4|183866.4|183993.9|183863.9|10
1734636460000|2024-12-19 19:27:40|183975.9|183885.9|183983.6|183893.6|183988.4|183898.4|183975.9|183885.9|4
1734636470000|2024-12-19 19:27:50|183983.4|183893.4|184032|183902|184052.4|183933.9|183982.5|183892.5|15
1734636480000|2024-12-19 19:28:00|184050.2|183920.2|184057.1|183927.1|184068.1|183938.1|184040.5|183910.5|26
1734636490000|2024-12-19 19:28:10|184059.2|183929.2|184055.3|183965.3|184074.5|183965.3|184053|183929.2|14
1734636500000|2024-12-19 19:28:20|184055.6|183965.6|184056.1|183966.1|184057.1|183967.1|184053.3|183963.3|15
1734636510000|2024-12-19 19:28:30|184061|183971|184061.5|183971.5|184065.5|183975.5|184058.3|183968.3|18
1734636520000|2024-12-19 19:28:40|184065.8|183975.8|184050.4|183960.4|184065.8|183975.8|184048.2|183958.2|16
1734636530000|2024-12-19 19:28:50|184052.2|183962.2|184049|183959|184056.1|183966.1|184049|183959|8
1734636540000|2024-12-19 19:29:00|184050.7|183960.7|184051|183961|184053.8|183963.8|184050.7|183960.7|5
1734636550000|2024-12-19 19:29:10|184055.6|183965.6|184049.5|183959.5|184055.6|183965.6|184047.6|183957.6|11
1734636560000|2024-12-19 19:29:20|184048|183958|184046.3|183956.3|184053.2|183963.2|184045.8|183955.8|7
1734636570000|2024-12-19 19:29:30|184046.1|183956.1|184050.5|183960.5|184052.8|183962.8|184046.1|183956.1|11
1734636580000|2024-12-19 19:29:40|184042.9|183952.9|184041.2|183951.2|184045.9|183955.9|184039.7|183949.7|13
1734636590000|2024-12-19 19:29:50|184041.5|183951.5|184035.4|183945.4|184044.5|183954.5|184034.9|183944.9|12
1734636600000|2024-12-19 19:30:00|184038|183948|184036.1|183946.1|184042.7|183952.7|184029|183939|14
1734636610000|2024-12-19 19:30:10|184038.9|183948.9|184043.4|183953.4|184048.8|183958.8|184038.9|183948.9|13
1734636620000|2024-12-19 19:30:20|184045.2|183955.2|184055.2|183965.2|184057.7|183967.7|184045.2|183955.2|9
1734636630000|2024-12-19 19:30:30|184053.2|183963.2|184051.7|183961.7|184053.2|183963.2|184044.6|183954.6|13
1734636640000|2024-12-19 19:30:40|184054.7|183964.7|184048.2|183958.2|184054.7|183964.7|184042.1|183952.1|10
1734636650000|2024-12-19 19:30:50|184047.2|183957.2|184052.6|183962.6|184053.1|183963.1|184046.2|183956.2|9
1734636660000|2024-12-19 19:31:00|184049.6|183959.6|184051.1|183961.1|184055.1|183965.1|184040.8|183950.8|15
1734636670000|2024-12-19 19:31:10|184048.1|183958.1|184058.5|183968.5|184058.5|183968.5|184048.1|183958.1|10
1734636680000|2024-12-19 19:31:20|184058.6|183968.6|184065.2|183975.2|184065.2|183975.2|184055.9|183965.9|10
1734636690000|2024-12-19 19:31:30|184079.5|183989.5|184091|184001|184091|184001|184078.8|183988.8|10
1734636700000|2024-12-19 19:31:40|184092.8|184002.8|184092.9|184002.9|184094.8|184004.8|184092.5|184002.5|5
1734636710000|2024-12-19 19:31:50|184094|184004|184097.7|184007.7|184108.6|184018.6|184092.3|184002.3|15
1734636720000|2024-12-19 19:32:00|184099.7|184009.7|184084.3|183994.3|184099.7|184009.7|184078.9|183988.9|16
1734636730000|2024-12-19 19:32:10|184085|183995|184062.3|183972.3|184085|183995|184062.3|183972.3|14
1734636740000|2024-12-19 19:32:20|184060.8|183970.8|184061.6|183971.6|184073.9|183983.9|184060.4|183970.4|10
1734636750000|2024-12-19 19:32:30|184059.4|183969.4|184079.1|183989.1|184080.4|183990.4|184059.4|183969.4|12
1734636760000|2024-12-19 19:32:40|184083|183993|184082.2|183992.2|184085.8|183995.8|184073|183983|11
1734636770000|2024-12-19 19:32:50|184085.7|183995.7|184087.3|183997.3|184089.9|183999.9|184084.7|183994.7|5
1734636780000|2024-12-19 19:33:00|184086.9|183996.9|184087.2|183997.2|184087.7|183997.7|184082|183992|8
1734636790000|2024-12-19 19:33:10|184084.3|183994.3|184066.6|183976.6|184085.9|183995.9|184066.6|183976.6|16
1734636800000|2024-12-19 19:33:20|184067.1|183977.1|184055.5|183965.5|184067.1|183977.1|184054|183964|13
1734636810000|2024-12-19 19:33:30|184055|183965|184041.9|183951.9|184055|183965|184041.6|183951.6|6
1734636820000|2024-12-19 19:33:40|184042.1|183952.1|184050.5|183960.5|184050.5|183960.5|184042.1|183952.1|6
1734636830000|2024-12-19 19:33:50|184046.1|183956.1|184044.7|183954.7|184047.2|183957.2|184043.7|183953.7|9
1734636840000|2024-12-19 19:34:00|184041.5|183951.5|184041.8|183951.8|184047.3|183957.3|184041.5|183951.5|9
1734636850000|2024-12-19 19:34:10|184039.8|183949.8|184040.6|183950.6|184040.7|183950.7|184036.2|183946.2|5
1734636860000|2024-12-19 19:34:20|184040.9|183950.9|184045.7|183955.7|184045.7|183955.7|184040.6|183950.6|8
1734636870000|2024-12-19 19:34:30|184045.5|183955.5|184045.2|183955.2|184045.5|183955.5|184045.2|183955.2|2
1734636880000|2024-12-19 19:34:40|184045|183955|184049.4|183959.4|184050.4|183960.4|184045|183955|8
1734636890000|2024-12-19 19:34:50|184054|183964|184059.5|183969.5|184063.4|183973.4|184054|183964|9
1734636900000|2024-12-19 19:35:00|184063.8|183973.8|184060.8|183970.8|184063.8|183973.8|184060.8|183970.8|4
1734636910000|2024-12-19 19:35:10|184059.9|183969.9|184046.2|183956.2|184059.9|183969.9|184042.7|183952.7|11
1734636920000|2024-12-19 19:35:20|184050.2|183960.2|184045.6|183955.6|184050.2|183960.2|184044.3|183954.3|6
1734636930000|2024-12-19 19:35:30|184045|183955|184037.1|183947.1|184046.5|183956.5|184036.4|183946.4|11
1734636940000|2024-12-19 19:35:40|184038.6|183948.6|184049.7|183959.7|184051|183961|184038.1|183948.1|7
1734636950000|2024-12-19 19:35:50|184048.2|183958.2|184059.3|183969.3|184059.3|183969.3|184048.2|183958.2|6
1734636960000|2024-12-19 19:36:00|184059.5|183969.5|184066.3|183976.3|184068.3|183978.3|184059.5|183969.5|5
1734636970000|2024-12-19 19:36:10|184066.8|183976.8|184071.4|183981.4|184071.4|183981.4|184066.8|183976.8|7
1734636980000|2024-12-19 19:36:20|184072.1|183982.1|184072.2|183982.2|184074.2|183984.2|184072.1|183982.1|5
1734636990000|2024-12-19 19:36:30|184075.5|183985.5|184072.9|183982.9|184075.5|183985.5|184066.7|183976.7|13
1734637000000|2024-12-19 19:36:40|184071|183981|184071.8|183981.8|184073.1|183983.1|184071|183981|6
1734637010000|2024-12-19 19:36:50|184071.7|183981.7|184066.9|183976.9|184073.5|183983.5|184066.9|183976.9|8
1734637020000|2024-12-19 19:37:00|184069.3|183979.3|184090.8|184000.8|184090.8|184000.8|184066.1|183976.1|10
1734637030000|2024-12-19 19:37:10|184091.9|184001.9|184095.6|184005.6|184095.6|184005.6|184087.1|183997.1|8
1734637040000|2024-12-19 19:37:20|184096.1|184006.1|184101.8|184011.8|184103.3|184013.3|184096.1|184006.1|5
1734637050000|2024-12-19 19:37:30|184101.2|184011.2|184097.9|184007.9|184102.2|184012.2|184097.9|184007.9|5
1734637060000|2024-12-19 19:37:40|184098.4|184008.4|184096.8|184006.8|184103.9|184013.9|184096.8|184006.8|11
1734637070000|2024-12-19 19:37:50|184097.3|184007.3|184096.8|184006.8|184097.3|184007.3|184096|184006|8
1734637080000|2024-12-19 19:38:00|184098.1|184008.1|184096.9|184006.9|184098.2|184008.2|184095.1|184005.1|10
1734637090000|2024-12-19 19:38:10|184096.4|184006.4|184112.4|183982.4|184119|184007.1|184095.8|183982.4|7
1734637100000|2024-12-19 19:38:20|184117.5|183987.5|184118.5|183988.5|184118.5|183988.5|184117.5|183987.5|2
1734637110000|2024-12-19 19:38:30|184119.7|183989.7|184119.8|183989.8|184122.2|183992.2|184119.4|183989.4|6
1734637120000|2024-12-19 19:38:40|184111.7|183981.7|184097.6|183967.6|184111.7|183981.7|184097.6|183967.6|5
1734637130000|2024-12-19 19:38:50|184098.1|183968.1|184097.1|183967.1|184098.1|183968.1|184096.6|183966.6|5
1734637140000|2024-12-19 19:39:00|184075|183945|184070.9|183940.9|184078|183948|184070.1|183940.1|10
1734637150000|2024-12-19 19:39:10|184070.2|183940.2|184070.3|183940.3|184072.1|183942.1|184069.5|183939.5|6
1734637160000|2024-12-19 19:39:20|184069.6|183939.6|184070.9|183940.9|184070.9|183940.9|184069.6|183939.6|3
1734637170000|2024-12-19 19:39:30|184070.1|183940.1|184074.1|183944.1|184074.1|183944.1|184070.1|183940.1|3
1734637180000|2024-12-19 19:39:40|184072.8|183942.8|184067.4|183937.4|184072.9|183942.9|184067.4|183937.4|8
1734637190000|2024-12-19 19:39:50|184068.5|183938.5|184066.7|183936.7|184068.6|183938.6|184066.7|183936.7|3
1734637200000|2024-12-19 19:40:00|184068.8|183938.8|184079|183949|184079|183949|184068.7|183938.7|4
1734637210000|2024-12-19 19:40:10|184082|183952|184087.3|183957.3|184088.2|183958.2|184082|183952|5
1734637220000|2024-12-19 19:40:20|184085.5|183955.5|184064.6|183934.6|184085.5|183955.5|184056.7|183926.7|9
1734637230000|2024-12-19 19:40:30|184062.6|183932.6|184068.4|183938.4|184071.4|183941.4|184062.6|183932.6|4
1734637240000|2024-12-19 19:40:40|184061|183931|184062.5|183932.5|184062.5|183932.5|184058.9|183928.9|5
1734637250000|2024-12-19 19:40:50|184059.1|183929.1|184057.2|183927.2|184059.1|183929.1|184057.2|183927.2|4
1734637260000|2024-12-19 19:41:00|184057.8|183927.8|184068.7|183938.7|184068.7|183938.7|184057.8|183927.8|5
1734637270000|2024-12-19 19:41:10|184066.5|183936.5|184066.8|183936.8|184067.4|183937.4|184064.4|183934.4|9
1734637280000|2024-12-19 19:41:20|184068.3|183938.3|184086.6|183956.6|184086.6|183956.6|184068.3|183938.3|8
1734637290000|2024-12-19 19:41:30|184087.4|183957.4|184063.9|183933.9|184087.4|183957.4|184051.3|183921.3|22
1734637300000|2024-12-19 19:41:40|184064.2|183934.2|184053.5|183923.5|184064.9|183934.9|184051.9|183921.9|15
1734637310000|2024-12-19 19:41:50|184055.7|183925.7|184057.2|183927.2|184062.7|183932.7|184053.9|183923.9|13
1734637320000|2024-12-19 19:42:00|184057.3|183927.3|184065.1|183935.1|184066.1|183936.1|184055.7|183925.7|6
1734637330000|2024-12-19 19:42:10|184065.7|183935.7|184067.9|183937.9|184067.9|183937.9|184065.7|183935.7|2
1734637340000|2024-12-19 19:42:20|184068.7|183938.7|184069.7|183939.7|184069.7|183939.7|184068.7|183938.7|3
1734637350000|2024-12-19 19:42:30|184070.8|183940.8|184072.8|183942.8|184080.7|183950.7|184070.8|183940.8|5
1734637360000|2024-12-19 19:42:40|184074|183944|184074.4|183944.4|184074.5|183944.5|184073.3|183943.3|6
1734637370000|2024-12-19 19:42:50|184074.9|183944.9|184082.8|183952.8|184083|183953|184074.9|183944.9|7
1734637380000|2024-12-19 19:43:00|184082.4|183952.4|184066.7|183936.7|184082.4|183952.4|184066.7|183936.7|10
1734637390000|2024-12-19 19:43:10|184065.8|183935.8|184068|183938|184068.9|183938.9|184065.2|183935.2|7
1734637400000|2024-12-19 19:43:20|184067.4|183937.4|184066.5|183936.5|184067.4|183937.4|184065.5|183935.5|5
1734637410000|2024-12-19 19:43:30|184063.8|183933.8|184025.7|183895.7|184071.6|183941.6|184018.4|183888.4|22
1734637420000|2024-12-19 19:43:40|184029.4|183899.4|184024.7|183894.7|184029.9|183899.9|184022.9|183892.9|12
1734637430000|2024-12-19 19:43:50|184024.9|183894.9|184025|183895|184025|183895|184024.7|183894.7|4
1734637440000|2024-12-19 19:44:00|184024.7|183894.7|184027.2|183897.2|184031.1|183901.1|184024.2|183894.2|5
1734637450000|2024-12-19 19:44:10|184026.8|183896.8|184028.8|183898.8|184039.8|183909.8|184026.8|183896.8|8
1734637460000|2024-12-19 19:44:20|184038.7|183908.7|184037.7|183907.7|184038.7|183908.7|184037.6|183907.6|3
1734637470000|2024-12-19 19:44:30|184038.2|183908.2|184039|183909|184039.7|183909.7|184038.2|183908.2|4
1734637480000|2024-12-19 19:44:40|184039.8|183909.8|184026.4|183896.4|184042.6|183912.6|184024.4|183894.4|18
1734637490000|2024-12-19 19:44:50|184026.6|183896.6|184024.6|183894.6|184026.6|183896.6|184024.6|183894.6|5
1734637500000|2024-12-19 19:45:00|184026.7|183896.7|184034.1|183904.1|184040.3|183910.3|184026.7|183896.7|19
1734637510000|2024-12-19 19:45:10|184034|183904|184039.2|183909.2|184039.7|183909.7|184030.3|183900.3|12
1734637520000|2024-12-19 19:45:20|184033.6|183903.6|184031.1|183901.1|184033.6|183903.6|184029.6|183899.6|10
1734637530000|2024-12-19 19:45:30|184029.9|183899.9|184031.5|183901.5|184031.5|183901.5|184029|183899|10
1734637540000|2024-12-19 19:45:40|184036.3|183906.3|184030.8|183900.8|184042.5|183912.5|184030.6|183900.6|14
1734637550000|2024-12-19 19:45:50|184030.6|183900.6|184036.9|183906.9|184037.1|183907.1|184029.5|183899.5|7
1734637560000|2024-12-19 19:46:00|184036.4|183906.4|184015.6|183925.6|184037.7|183926.1|184006.6|183896.7|15
1734637570000|2024-12-19 19:46:10|184017.9|183927.9|184026.4|183936.4|184027.4|183937.4|184017.9|183927.9|17
1734637580000|2024-12-19 19:46:20|184036|183946|184024.3|183934.3|184036|183946|184024|183934|12
1734637590000|2024-12-19 19:46:30|184023.5|183933.5|184031.3|183941.3|184033.4|183943.4|184022.7|183932.7|9
1734637600000|2024-12-19 19:46:40|184031.4|183941.4|184030.6|183940.6|184031.4|183941.4|184030.6|183940.6|2
1734637610000|2024-12-19 19:46:50|184029.2|183939.2|184028.2|183938.2|184029.2|183939.2|184028.2|183938.2|2
1734637620000|2024-12-19 19:47:00|184037.2|183947.2|184033.8|183943.8|184039.6|183949.6|184029.6|183939.6|12
1734637630000|2024-12-19 19:47:10|184041.4|183951.4|184032.3|183942.3|184041.4|183951.4|184032.3|183942.3|7
1734637640000|2024-12-19 19:47:20|184034.8|183944.8|184038.6|183948.6|184039.7|183949.7|184031.2|183941.2|10
1734637650000|2024-12-19 19:47:30|184036|183946|184035.3|183945.3|184040.3|183950.3|184034.6|183944.6|11
1734637660000|2024-12-19 19:47:40|184037.1|183947.1|184048.4|183958.4|184053.9|183963.9|184037.1|183947.1|8
1734637670000|2024-12-19 19:47:50|184049.9|183959.9|184048.3|183958.3|184052.2|183962.2|184048.3|183958.3|7
1734637680000|2024-12-19 19:48:00|184049.3|183959.3|184050.2|183960.2|184050.2|183960.2|184045.1|183955.1|9
1734637690000|2024-12-19 19:48:10|184050.7|183960.7|184058.8|183968.8|184059.6|183969.6|184050.7|183960.7|10
1734637700000|2024-12-19 19:48:20|184058|183968|184060.6|183970.6|184063.1|183973.1|184055.8|183965.8|8
1734637710000|2024-12-19 19:48:30|184058.4|183968.4|184059.1|183969.1|184059.1|183969.1|184054.6|183964.6|8
1734637720000|2024-12-19 19:48:40|184059.8|183969.8|184063.9|183973.9|184067.8|183977.8|184059.8|183969.8|6
1734637730000|2024-12-19 19:48:50|184062.5|183972.5|184056.5|183966.5|184063.8|183973.8|184054.3|183964.3|10
1734637740000|2024-12-19 19:49:00|184056.6|183966.6|184055.1|183965.1|184058.8|183968.8|184055|183965|5
1734637750000|2024-12-19 19:49:10|184055.2|183965.2|184060.1|183970.1|184060.8|183970.8|184055.2|183965.2|8
1734637760000|2024-12-19 19:49:20|184062.3|183972.3|184089.7|183999.7|184092.6|184002.6|184062.3|183972.3|10
1734637770000|2024-12-19 19:49:30|184089.9|183999.9|184088.4|183998.4|184090.2|184000.2|184085.7|183995.7|9
1734637780000|2024-12-19 19:49:40|184088.2|183998.2|184091.2|184001.2|184091.2|184001.2|184087|183997|6
1734637790000|2024-12-19 19:49:50|184091.5|184001.5|184093.1|184003.1|184094|184004|184089.9|183999.9|6
1734637800000|2024-12-19 19:50:00|184093.8|184003.8|184095|184005|184095.4|184005.4|184093.8|184003.8|7
1734637810000|2024-12-19 19:50:10|184095.2|184005.2|184088.4|183998.4|184095.2|184005.2|184085.2|183995.2|13
1734637820000|2024-12-19 19:50:20|184088.8|183998.8|184086.3|183996.3|184089.4|183999.4|184086.3|183996.3|8
1734637830000|2024-12-19 19:50:30|184088.1|183998.1|184070.9|183980.9|184090.1|184000.1|184069.4|183979.4|8
1734637840000|2024-12-19 19:50:40|184070.7|183980.7|184067.7|183977.7|184074.6|183984.6|184067.7|183977.7|11
1734637850000|2024-12-19 19:50:50|184067.4|183977.4|184067.8|183977.8|184067.8|183977.8|184063.9|183973.9|8
1734637860000|2024-12-19 19:51:00|184068.6|183978.6|184066.6|183976.6|184070.4|183980.4|184066.6|183976.6|9
1734637870000|2024-12-19 19:51:10|184065.8|183975.8|184059.2|183969.2|184065.8|183975.8|184058.2|183968.2|12
1734637880000|2024-12-19 19:51:20|184058.9|183968.9|184066.7|183976.7|184067|183977|184058.9|183968.9|9
1734637890000|2024-12-19 19:51:30|184067.4|183977.4|184067.9|183977.9|184067.9|183977.9|184065.9|183975.9|10
1734637900000|2024-12-19 19:51:40|184070.2|183980.2|184070.5|183980.5|184070.5|183980.5|184070.2|183980.2|2
1734637910000|2024-12-19 19:51:50|184071.4|183981.4|184072.9|183982.9|184074.8|183984.8|184071.4|183981.4|8
1734637920000|2024-12-19 19:52:00|184071.7|183981.7|184092.4|184002.4|184097.5|184007.5|184070.9|183980.9|15
1734637930000|2024-12-19 19:52:10|184093.6|184003.6|184077.3|183987.3|184093.6|184003.6|184069.8|183979.8|14
1734637940000|2024-12-19 19:52:20|184076.6|183986.6|184071.8|183981.8|184076.6|183986.6|184071.8|183981.8|4
1734637950000|2024-12-19 19:52:30|184071.4|183981.4|184075.9|183985.9|184079.4|183989.4|184071.4|183981.4|8
1734637960000|2024-12-19 19:52:40|184078.2|183988.2|184091.1|184001.1|184093.9|184003.9|184078.2|183988.2|6
1734637970000|2024-12-19 19:52:50|184085.2|183995.2|184097.7|184007.7|184097.7|184007.7|184085.2|183995.2|4
1734637980000|2024-12-19 19:53:00|184097.2|184007.2|184089.7|183999.7|184097.2|184007.2|184082.3|183992.3|9
1734637990000|2024-12-19 19:53:10|184089.4|183999.4|184096.4|184006.4|184099.1|184009.1|184089.1|183999.1|8
1734638000000|2024-12-19 19:53:20|184096.6|184006.6|184099|184009|184099|184009|184094|184004|4
1734638010000|2024-12-19 19:53:30|184098|184008|184101.1|184011.1|184101.6|184011.6|184098|184008|11
1734638020000|2024-12-19 19:53:40|184096.1|184006.1|184096.8|184006.8|184096.9|184006.9|184093.5|184003.5|7
1734638030000|2024-12-19 19:53:50|184098.5|184008.5|184096.3|184006.3|184098.5|184008.5|184093.4|184003.4|4
1734638040000|2024-12-19 19:54:00|184094.5|184004.5|184153.5|184063.5|184153.8|184063.8|184094.5|184004.5|10
1734638050000|2024-12-19 19:54:10|184152.7|184062.7|184148.1|184058.1|184152.7|184062.7|184145.4|184055.4|7
1734638060000|2024-12-19 19:54:20|184145.3|184055.3|184152.2|184062.2|184155|184065|184138.9|184048.9|12
1734638070000|2024-12-19 19:54:30|184152.4|184062.4|184146.9|184056.9|184152.4|184062.4|184146.9|184056.9|10
1734638080000|2024-12-19 19:54:40|184147.4|184057.4|184138.5|184048.5|184147.4|184057.4|184138.5|184048.5|13
1734638090000|2024-12-19 19:54:50|184138.8|184048.8|184140.4|184050.4|184141.5|184051.5|184138.8|184048.8|7
1734638100000|2024-12-19 19:55:00|184140.1|184050.1|184141.1|184051.1|184141.1|184051.1|184139.2|184049.2|7
1734638110000|2024-12-19 19:55:10|184140.8|184050.8|184139.5|184049.5|184141.8|184051.8|184137|184047|10
1734638120000|2024-12-19 19:55:20|184137.2|184047.2|184110.8|184020.8|184139.8|184049.8|184110.8|184020.8|19
1734638130000|2024-12-19 19:55:30|184104.6|184014.6|184112.2|184022.2|184117.5|184027.5|184104.6|184014.6|13
1734638140000|2024-12-19 19:55:40|184107.2|184017.2|184111.4|184021.4|184118.2|184028.2|184107.2|184017.2|9
1734638150000|2024-12-19 19:55:50|184111.5|184021.5|184116.2|184026.2|184118.7|184028.7|184111.2|184021.2|9
1734638160000|2024-12-19 19:56:00|184116.6|184026.6|184116.2|184026.2|184116.8|184026.8|184113.7|184023.7|4
1734638170000|2024-12-19 19:56:10|184116.4|184026.4|184125.6|184035.6|184129.8|184039.8|184116.4|184026.4|16
1734638180000|2024-12-19 19:56:20|184119.2|184029.2|184110.3|184020.3|184119.2|184029.2|184110.3|184020.3|10
1734638190000|2024-12-19 19:56:30|184110.5|184020.5|184122.7|184032.7|184124.9|184034.9|184110.3|184020.3|19
1734638200000|2024-12-19 19:56:40|184122.2|184032.2|184126.4|184036.4|184126.4|184036.4|184122.2|184032.2|4
1734638210000|2024-12-19 19:56:50|184126.5|184036.5|184141.9|184051.9|184141.9|184051.9|184125|184035|11
1734638220000|2024-12-19 19:57:00|184141.4|184051.4|184138.5|184048.5|184143.1|184053.1|184134.4|184044.4|14
1734638230000|2024-12-19 19:57:10|184139.7|184049.7|184195.6|184105.6|184195.6|184105.6|184139.7|184049.7|26
1734638240000|2024-12-19 19:57:20|184198.2|184108.2|184199.6|184109.6|184200.7|184110.7|184198.2|184108.2|7
1734638250000|2024-12-19 19:57:30|184198.8|184108.8|184202|184112|184206.9|184116.9|184198.8|184108.8|18
1734638260000|2024-12-19 19:57:40|184203|184113|184200.4|184110.4|184203|184113|184200.4|184110.4|7
1734638270000|2024-12-19 19:57:50|184202.4|184112.4|184204.5|184114.5|184204.5|184114.5|184202|184112|3
1734638280000|2024-12-19 19:58:00|184206.4|184116.4|184204.6|184114.6|184206.4|184116.4|184199.3|184109.3|12
1734638290000|2024-12-19 19:58:10|184203.8|184113.8|184217.8|184127.8|184217.8|184127.8|184203.1|184113.1|8
1734638300000|2024-12-19 19:58:20|184216.6|184126.6|184220.4|184130.4|184220.9|184130.9|184216.6|184126.6|9
1734638310000|2024-12-19 19:58:30|184221.9|184131.9|184215|184125|184223.8|184133.8|184212.3|184122.3|19
1734638320000|2024-12-19 19:58:40|184214.5|184124.5|184215.9|184125.9|184217.5|184127.5|184212.6|184122.6|13
1734638330000|2024-12-19 19:58:50|184216.1|184126.1|184218.9|184128.9|184218.9|184128.9|184212.6|184122.6|12
1734638340000|2024-12-19 19:59:00|184219.4|184129.4|184219.9|184129.9|184219.9|184129.9|184218.9|184128.9|7
1734638350000|2024-12-19 19:59:10|184220|184130|184215.5|184125.5|184227.6|184137.6|184215.5|184125.5|17
1734638360000|2024-12-19 19:59:20|184219.8|184129.8|184216.7|184126.7|184219.8|184129.8|184215.3|184125.3|9
1734638370000|2024-12-19 19:59:30|184217.2|184127.2|184221.6|184131.6|184221.6|184131.6|184216.6|184126.6|8
1734638380000|2024-12-19 19:59:40|184221.1|184131.1|184211.6|184121.6|184221.8|184131.8|184211.6|184121.6|8
1734638390000|2024-12-19 19:59:50|184212.2|184122.2|184197|184107|184212.7|184122.7|184170|184067|20
1734638400000|2024-12-19 20:00:00|184210|184080|184238.4|184108.4|184238.7|184108.7|184177.1|184047.1|22
1734638410000|2024-12-19 20:00:10|184237.5|184107.5|184236.7|184106.7|184243.1|184113.1|184232.1|184102.1|12
1734638420000|2024-12-19 20:00:20|184236.8|184106.8|184230.4|184100.4|184237.1|184107.1|184229.3|184099.3|11
1734638430000|2024-12-19 20:00:30|184212.8|184122.8|184190.9|184100.9|184213|184123|184190.9|184100.9|10
1734638440000|2024-12-19 20:00:40|184188.6|184098.6|184181.1|184091.1|184188.9|184098.9|184181.1|184091.1|9
1734638450000|2024-12-19 20:00:50|184181.2|184091.2|184180.2|184090.2|184196|184106|184180.2|184090.2|19
1734638460000|2024-12-19 20:01:00|184180|184090|184173.1|184083.1|184180|184090|184172.6|184082.6|10
1734638470000|2024-12-19 20:01:10|184172.9|184082.9|184156.9|184066.9|184172.9|184082.9|184154.5|184064.5|16
1734638480000|2024-12-19 20:01:20|184157.4|184067.4|184170.1|184080.1|184171.9|184081.9|184157.4|184067.4|15
1734638490000|2024-12-19 20:01:30|184173.7|184083.7|184174.8|184084.8|184174.9|184084.9|184173|184083|10
1734638500000|2024-12-19 20:01:40|184173.3|184083.3|184175.6|184085.6|184176.9|184086.9|184167.4|184077.4|10
1734638510000|2024-12-19 20:01:50|184169.9|184079.9|184167.9|184077.9|184172.5|184082.5|184167.9|184077.9|5
1734638520000|2024-12-19 20:02:00|184166.2|184076.2|184163.8|184073.8|184168.3|184078.3|184163.8|184073.8|10
1734638530000|2024-12-19 20:02:10|184163|184073|184159.5|184069.5|184163.4|184073.4|184157.5|184067.5|9
1734638540000|2024-12-19 20:02:20|184160|184070|184175.1|184085.1|184175.1|184085.1|184160|184070|10
1734638550000|2024-12-19 20:02:30|184171.7|184081.7|184167.5|184077.5|184171.7|184081.7|184161.1|184071.1|14
1734638560000|2024-12-19 20:02:40|184168.8|184078.8|184185.3|184095.3|184185.5|184095.5|184165.2|184075.2|10
1734638570000|2024-12-19 20:02:50|184185.5|184095.5|184180.6|184090.6|184185.5|184095.5|184179.1|184089.1|13
1734638580000|2024-12-19 20:03:00|184181.8|184091.8|184186.3|184096.3|184186.3|184096.3|184180.5|184090.5|6
1734638590000|2024-12-19 20:03:10|184183.1|184093.1|184185.9|184095.9|184185.9|184095.9|184183.1|184093.1|5
1734638600000|2024-12-19 20:03:20|184185.7|184095.7|184189.5|184099.5|184189.7|184099.7|184185.7|184095.7|7
1734638610000|2024-12-19 20:03:30|184188.5|184098.5|184189|184099|184189|184099|184186.4|184096.4|6
1734638620000|2024-12-19 20:03:40|184189.5|184099.5|184190|184100|184190|184100|184189.5|184099.5|3
1734638630000|2024-12-19 20:03:50|184190.3|184100.3|184188|184098|184190.3|184100.3|184183.4|184093.4|5
1734638640000|2024-12-19 20:04:00|184190.1|184100.1|184211|184121|184224|184134|184187.3|184097.3|23
1734638650000|2024-12-19 20:04:10|184208.4|184118.4|184209.1|184119.1|184232.2|184123.6|184204.1|184091.7|22
1734638660000|2024-12-19 20:04:20|184208.9|184118.9|184207.3|184117.3|184212.9|184122.9|184205.5|184115.5|12
1734638670000|2024-12-19 20:04:30|184210.8|184120.8|184206.8|184116.8|184212.6|184122.6|184205.6|184115.6|8
1734638680000|2024-12-19 20:04:40|184206.5|184116.5|184207.4|184117.4|184210.3|184120.3|184204.7|184114.7|10
1734638690000|2024-12-19 20:04:50|184209|184119|184211|184121|184211|184121|184207.3|184117.3|13
1734638700000|2024-12-19 20:05:00|184210.3|184120.3|184217.1|184127.1|184219.6|184129.6|184209.8|184119.8|9
1734638710000|2024-12-19 20:05:10|184215.4|184125.4|184208.6|184118.6|184215.4|184125.4|184206.3|184116.3|10
1734638720000|2024-12-19 20:05:20|184211.7|184121.7|184223.8|184093.8|184223.8|184121.7|184201.5|184093.6|14
1734638730000|2024-12-19 20:05:30|184223.9|184093.9|184204.3|184114.3|184223.9|184115.5|184196.1|184093.9|10
1734638740000|2024-12-19 20:05:40|184202.4|184112.4|184202.4|184112.4|184202.4|184112.4|184202.4|184112.4|1
1734638750000|2024-12-19 20:05:50|184201.1|184111.1|184205.2|184115.2|184206.5|184116.5|184201.1|184111.1|8
1734638760000|2024-12-19 20:06:00|184204.7|184114.7|184201.8|184111.8|184204.7|184114.7|184201.8|184111.8|4
1734638770000|2024-12-19 20:06:10|184204.5|184114.5|184214.3|184124.3|184214.3|184124.3|184202.3|184112.3|7
1734638780000|2024-12-19 20:06:20|184214.4|184124.4|184205|184115|184215.9|184125.9|184204|184114|5
1734638790000|2024-12-19 20:06:30|184205.2|184115.2|184208.9|184118.9|184209.7|184119.7|184205.1|184115.1|11
1734638800000|2024-12-19 20:06:40|184206|184116|184220.3|184130.3|184220.7|184130.7|184206|184116|8
1734638810000|2024-12-19 20:06:50|184220.1|184130.1|184206.7|184116.7|184220.1|184130.1|184203.5|184113.5|8
1734638820000|2024-12-19 20:07:00|184206.5|184116.5|184202|184112|184206.5|184116.5|184202|184112|5
1734638830000|2024-12-19 20:07:10|184199.3|184109.3|184201.7|184111.7|184206|184116|184199.3|184109.3|4
1734638840000|2024-12-19 20:07:20|184215.6|184125.6|184210|184120|184216.7|184126.7|184206.3|184116.3|6
1734638850000|2024-12-19 20:07:30|184209.7|184119.7|184213.1|184123.1|184213.7|184123.7|184208.8|184118.8|13
1734638860000|2024-12-19 20:07:40|184215.6|184125.6|184227.5|184137.5|184234.2|184144.2|184215.6|184125.6|12
1734638870000|2024-12-19 20:07:50|184226.6|184136.6|184224.9|184134.9|184226.6|184136.6|184224.7|184134.7|5
1734638880000|2024-12-19 20:08:00|184223.7|184133.7|184230.9|184140.9|184233.4|184143.4|184223|184133|6
1734638890000|2024-12-19 20:08:10|184228|184138|184223|184133|184229.2|184139.2|184223|184133|14
1734638900000|2024-12-19 20:08:20|184224.8|184134.8|184226.1|184136.1|184226.9|184136.9|184221.8|184131.8|13
1734638910000|2024-12-19 20:08:30|184227.1|184137.1|184225.5|184135.5|184227.9|184137.9|184225.5|184135.5|11
1734638920000|2024-12-19 20:08:40|184225|184135|184218.7|184128.7|184225.9|184135.9|184216.9|184126.9|10
1734638930000|2024-12-19 20:08:50|184219.9|184129.9|184213|184123|184221.1|184131.1|184212.7|184122.7|10
1734638940000|2024-12-19 20:09:00|184205.5|184115.5|184201.3|184111.3|184205.5|184115.5|184201.3|184111.3|9
1734638950000|2024-12-19 20:09:10|184201.5|184111.5|184209.4|184119.4|184212.4|184122.4|184200.5|184110.5|20
1734638960000|2024-12-19 20:09:20|184209.1|184119.1|184201.7|184111.7|184209.1|184119.1|184201.7|184111.7|10
1734638970000|2024-12-19 20:09:30|184200.3|184110.3|184191|184101|184201.3|184111.3|184191|184101|9
1734638980000|2024-12-19 20:09:40|184190.5|184100.5|184185.2|184095.2|184190.5|184100.5|184178.2|184088.2|8
1734638990000|2024-12-19 20:09:50|184183.4|184093.4|184189.8|184099.8|184191.5|184101.5|184182.6|184092.6|7
1734639000000|2024-12-19 20:10:00|184189.4|184099.4|184190.8|184100.8|184191|184101|184188.6|184098.6|9
1734639010000|2024-12-19 20:10:10|184191.4|184101.4|184192.7|184102.7|184195.4|184105.4|184188.5|184098.5|8
1734639020000|2024-12-19 20:10:20|184192|184102|184196.3|184106.3|184205.8|184115.8|184186.6|184096.6|21
1734639030000|2024-12-19 20:10:30|184197.5|184107.5|184202|184112|184202|184112|184197|184107|4
1734639040000|2024-12-19 20:10:40|184201.8|184111.8|184203.4|184113.4|184206.5|184116.5|184195.8|184105.8|17
1734639050000|2024-12-19 20:10:50|184204.2|184114.2|184207.1|184117.1|184209|184119|184203.2|184113.2|9
1734639060000|2024-12-19 20:11:00|184204.7|184114.7|184210.1|184120.1|184212.1|184122.1|184204.1|184114.1|12
1734639070000|2024-12-19 20:11:10|184211.1|184121.1|184232|184142|184232.7|184142.7|184210.1|184120.1|14
1734639080000|2024-12-19 20:11:20|184226.1|184136.1|184225.9|184135.9|184227.8|184137.8|184225.9|184135.9|3
1734639090000|2024-12-19 20:11:30|184225.5|184135.5|184226.2|184136.2|184226.2|184136.2|184225|184135|3
1734639100000|2024-12-19 20:11:40|184225|184135|184228.3|184138.3|184229.3|184139.3|184225|184135|6
1734639110000|2024-12-19 20:11:50|184229|184139|184221.8|184131.8|184230|184140|184221.8|184131.8|4
1734639120000|2024-12-19 20:12:00|184219.2|184129.2|184223.3|184133.3|184227.8|184137.8|184219.2|184129.2|7
1734639130000|2024-12-19 20:12:10|184224.1|184134.1|184221|184131|184228.7|184138.7|184211.6|184121.6|11
1734639140000|2024-12-19 20:12:20|184218.2|184128.2|184198.2|184108.2|184218.2|184128.2|184195.7|184105.7|17
1734639150000|2024-12-19 20:12:30|184197.6|184107.6|184195.6|184105.6|184197.6|184107.6|184190.2|184100.2|12
1734639160000|2024-12-19 20:12:40|184194|184104|184188|184098|184194|184104|184188|184098|7
1734639170000|2024-12-19 20:12:50|184185.6|184095.6|184187.9|184097.9|184193.3|184103.3|184184|184094|13
1734639180000|2024-12-19 20:13:00|184187.2|184097.2|184171|184081|184187.2|184097.2|184169.7|184079.7|10
1734639190000|2024-12-19 20:13:10|184170.7|184080.7|184166.5|184076.5|184170.7|184080.7|184165.2|184075.2|7
1734639200000|2024-12-19 20:13:20|184167.9|184077.9|184160.6|184070.6|184168.7|184078.7|184160.6|184070.6|10
1734639210000|2024-12-19 20:13:30|184159.4|184069.4|184157.6|184067.6|184159.4|184069.4|184157.6|184067.6|5
1734639220000|2024-12-19 20:13:40|184156.5|184066.5|184159.5|184069.5|184160|184070|184156.5|184066.5|6
1734639230000|2024-12-19 20:13:50|184160|184070|184172.9|184082.9|184172.9|184082.9|184157.1|184067.1|12
1734639240000|2024-12-19 20:14:00|184173.2|184083.2|184179.4|184089.4|184179.4|184089.4|184171.8|184081.8|13
1734639250000|2024-12-19 20:14:10|184178.7|184088.7|184178.8|184088.8|184182.3|184092.3|184172.8|184082.8|15
1734639260000|2024-12-19 20:14:20|184177.6|184087.6|184178.7|184088.7|184179.2|184089.2|184177.6|184087.6|4
1734639270000|2024-12-19 20:14:30|184178.6|184088.6|184179.2|184089.2|184179.3|184089.3|184178.6|184088.6|4
1734639280000|2024-12-19 20:14:40|184180|184090|184177.3|184087.3|184180|184090|184172.3|184082.3|12
1734639290000|2024-12-19 20:14:50|184178|184088|184178.1|184088.1|184178.1|184088.1|184167|184077|16
1734639300000|2024-12-19 20:15:00|184183.5|184093.5|184177.8|184087.8|184183.5|184093.5|184175.2|184085.2|15
1734639310000|2024-12-19 20:15:10|184176.7|184086.7|184179|184089|184181.2|184091.2|184174.8|184084.8|6
1734639320000|2024-12-19 20:15:20|184178.8|184088.8|184157.2|184067.2|184178.8|184088.8|184157.2|184067.2|10
1734639330000|2024-12-19 20:15:30|184157.5|184067.5|184157.2|184067.2|184162.4|184072.4|184157.1|184067.1|6
1734639340000|2024-12-19 20:15:40|184166.8|184076.8|184174.1|184084.1|184178.5|184088.5|184166.8|184076.8|9
1734639350000|2024-12-19 20:15:50|184179.8|184089.8|184184.3|184094.3|184185.4|184095.4|184175.8|184085.8|11
1734639360000|2024-12-19 20:16:00|184183.8|184093.8|184174|184084|184183.8|184093.8|184174|184084|3
1734639370000|2024-12-19 20:16:10|184173.2|184083.2|184173.9|184083.9|184177.8|184087.8|184173|184083|14
1734639380000|2024-12-19 20:16:20|184173.2|184083.2|184157.5|184067.5|184173.9|184083.9|184157.5|184067.5|7
1734639390000|2024-12-19 20:16:30|184156.5|184066.5|184165.8|184075.8|184165.8|184075.8|184155.2|184065.2|5
1734639400000|2024-12-19 20:16:40|184166.8|184076.8|184175.7|184085.7|184180.1|184090.1|184166.8|184076.8|13
1734639410000|2024-12-19 20:16:50|184177.2|184087.2|184173.9|184083.9|184179.8|184089.8|184173.9|184083.9|6
1734639420000|2024-12-19 20:17:00|184173.1|184083.1|184157.3|184067.3|184173.1|184083.1|184157.3|184067.3|6
1734639430000|2024-12-19 20:17:10|184158.4|184068.4|184161.4|184071.4|184161.4|184071.4|184158.4|184068.4|9
1734639440000|2024-12-19 20:17:20|184160.6|184070.6|184169.5|184079.5|184171.9|184081.9|184160.6|184070.6|6
1734639450000|2024-12-19 20:17:30|184170.6|184080.6|184179.4|184089.4|184179.7|184089.7|184170.6|184080.6|11
1734639460000|2024-12-19 20:17:40|184179.9|184089.9|184155.3|184065.3|184180|184090|184154.1|184064.1|11
1734639470000|2024-12-19 20:17:50|184155|184065|184150.6|184060.6|184155|184065|184150.6|184060.6|6
1734639480000|2024-12-19 20:18:00|184150.1|184060.1|184144.4|184054.4|184150.1|184060.1|184144.4|184054.4|9
1734639490000|2024-12-19 20:18:10|184145.9|184055.9|184144.8|184054.8|184149.2|184059.2|184144.8|184054.8|8
1734639500000|2024-12-19 20:18:20|184143.4|184053.4|184136.4|184046.4|184143.4|184053.4|184136.4|184046.4|9
1734639510000|2024-12-19 20:18:30|184134.1|184044.1|184130.2|184040.2|184134.1|184044.1|184130.2|184040.2|7
1734639520000|2024-12-19 20:18:40|184129.4|184039.4|184139.3|184049.3|184139.3|184049.3|184127.7|184037.7|16
1734639530000|2024-12-19 20:18:50|184140.3|184050.3|184148.4|184058.4|184149|184059|184140.3|184050.3|8
1734639540000|2024-12-19 20:19:00|184147.9|184057.9|184111.2|183981.2|184152.9|184062.9|184093|183976.7|19
1734639550000|2024-12-19 20:19:10|184111.5|183981.5|184116.2|183986.2|184116.2|183986.2|184111.5|183981.5|9
1734639560000|2024-12-19 20:19:20|184117.2|183987.2|184098.7|184008.7|184122.2|184008.9|184095.9|183985.9|19
1734639570000|2024-12-19 20:19:30|184097.8|184007.8|184108.2|184018.2|184113.1|184023.1|184097.8|184007.8|18
1734639580000|2024-12-19 20:19:40|184108.1|184018.1|184108.3|184018.3|184117|184027|184106.4|184016.4|10
1734639590000|2024-12-19 20:19:50|184108.1|184018.1|184109.1|184019.1|184116.8|184026.8|184107.8|184017.8|10
1734639600000|2024-12-19 20:20:00|184115.5|184025.5|184116.8|184026.8|184125.5|184035.5|184114.2|184024.2|17
1734639610000|2024-12-19 20:20:10|184114.4|184024.4|184115.3|184025.3|184116.8|184026.8|184113.9|184023.9|7
1734639620000|2024-12-19 20:20:20|184115.2|184025.2|184115.2|184025.2|184115.2|184025.2|184115.2|184025.2|1
1734639630000|2024-12-19 20:20:30|184115|184025|184120.4|184030.4|184124.7|184034.7|184115|184025|3
1734639640000|2024-12-19 20:20:40|184118.1|184028.1|184117.1|184027.1|184122.7|184032.7|184112|184022|10
1734639650000|2024-12-19 20:20:50|184116.8|184026.8|184103.4|184013.4|184116.8|184026.8|184103.4|184013.4|12
1734639660000|2024-12-19 20:21:00|184104.2|184014.2|184106.8|184016.8|184108.4|184018.4|184103.7|184013.7|10
1734639670000|2024-12-19 20:21:10|184107.4|184017.4|184116.4|184026.4|184119.1|184029.1|184105.7|184015.7|15
1734639680000|2024-12-19 20:21:20|184117.3|184027.3|184120.1|184030.1|184127.9|184037.9|184112.8|184022.8|9
1734639690000|2024-12-19 20:21:30|184120|184030|184129.2|184039.2|184129.4|184039.4|184119.5|184029.5|11
1734639700000|2024-12-19 20:21:40|184123|184033|184113.2|184023.2|184123|184033|184112.8|184022.8|12
1734639710000|2024-12-19 20:21:50|184106.4|184016.4|184110.4|184020.4|184111.5|184021.5|184105.2|184015.2|11
1734639720000|2024-12-19 20:22:00|184119.1|184029.1|184113.8|184023.8|184119.6|184029.6|184113.8|184023.8|4
1734639730000|2024-12-19 20:22:10|184124.4|184034.4|184114.1|184024.1|184125|184035|184113|184023|10
1734639740000|2024-12-19 20:22:20|184113.9|184023.9|184117.1|184027.1|184117.1|184027.1|184111|184021|12
1734639750000|2024-12-19 20:22:30|184115.7|184025.7|184116.2|184026.2|184116.2|184026.2|184107.6|184017.6|13
1734639760000|2024-12-19 20:22:40|184117.3|184027.3|184098.8|184008.8|184120.2|184027.3|184097.6|183987.3|15
1734639770000|2024-12-19 20:22:50|184098.9|184008.9|184091|183961|184118|184009.9|184091|183961|19
1734639780000|2024-12-19 20:23:00|184093.2|183963.2|184101.6|183971.6|184103.5|183973.5|184088.5|183958.5|12
1734639790000|2024-12-19 20:23:10|184104.6|183974.6|184072.3|183942.3|184104.6|183974.6|184068.7|183938.7|25
1734639800000|2024-12-19 20:23:20|184071.9|183941.9|184056.6|183926.6|184074.8|183944.8|184056.3|183926.3|14
1734639810000|2024-12-19 20:23:30|184056.9|183926.9|184050.1|183920.1|184065.1|183935.1|184044|183914|19
1734639820000|2024-12-19 20:23:40|184050.7|183920.7|184049|183919|184053.7|183923.7|184049|183919|8
1734639830000|2024-12-19 20:23:50|184048.6|183918.6|184035.6|183905.6|184052.7|183922.7|184035.5|183905.5|15
1734639840000|2024-12-19 20:24:00|184040.1|183910.1|184044.2|183914.2|184044.2|183914.2|184035.9|183905.9|12
1734639850000|2024-12-19 20:24:10|184043.8|183913.8|184045.5|183915.5|184045.5|183915.5|184037.1|183907.1|14
1734639860000|2024-12-19 20:24:20|184042.3|183912.3|184043|183913|184045.2|183915.2|184032.7|183902.7|6
1734639870000|2024-12-19 20:24:30|184041|183911|184051.5|183921.5|184051.5|183921.5|184041|183911|12
1734639880000|2024-12-19 20:24:40|184051.4|183921.4|184051.8|183921.8|184051.8|183921.8|184048.2|183918.2|6
1734639890000|2024-12-19 20:24:50|184051.5|183921.5|184051.1|183921.1|184053|183923|184048.9|183918.9|8
1734639900000|2024-12-19 20:25:00|184056.7|183926.7|184093.5|183963.5|184093.5|183963.5|184056.7|183926.7|13
1734639910000|2024-12-19 20:25:10|184094|183964|184096.2|183966.2|184096.2|183966.2|184093.2|183963.2|14
1734639920000|2024-12-19 20:25:20|184101.5|183971.5|184103.4|183973.4|184103.4|183973.4|184098.9|183968.9|8
1734639930000|2024-12-19 20:25:30|184101.8|183971.8|184109.1|183979.1|184122.8|183992.8|184101.8|183971.8|15
1734639940000|2024-12-19 20:25:40|184110.6|183980.6|184110.1|183980.1|184118|183988|184109.3|183979.3|10
1734639950000|2024-12-19 20:25:50|184112|183982|184114.4|183984.4|184118.9|183988.9|184112|183982|11
1734639960000|2024-12-19 20:26:00|184121.6|183991.6|184113.7|183983.7|184121.6|183991.6|184113.7|183983.7|5
1734639970000|2024-12-19 20:26:10|184114.1|183984.1|184111|183981|184115.8|183985.8|184107.8|183977.8|9
1734639980000|2024-12-19 20:26:20|184107.8|183977.8|184082.9|183992.9|184112.1|184001.7|184082.9|183977.8|14
1734639990000|2024-12-19 20:26:30|184077.2|183987.2|184078.9|183988.9|184081.7|183991.7|184077.2|183987.2|8
1734640000000|2024-12-19 20:26:40|184078.1|183988.1|184079.5|183989.5|184080.8|183990.8|184073.7|183983.7|11
1734640010000|2024-12-19 20:26:50|184077.2|183987.2|184078.9|183988.9|184081.3|183991.3|184077|183987|5
1734640020000|2024-12-19 20:27:00|184083.6|183993.6|184084.3|183994.3|184084.3|183994.3|184083.3|183993.3|4
1734640030000|2024-12-19 20:27:10|184084.4|183994.4|184084.3|183994.3|184084.6|183994.6|184081.2|183991.2|7
1734640040000|2024-12-19 20:27:20|184085.9|183995.9|184084|183994|184086.2|183996.2|184084|183994|4
1734640050000|2024-12-19 20:27:30|184084.4|183994.4|184088.9|183998.9|184089.4|183999.4|184080.8|183990.8|12
1734640060000|2024-12-19 20:27:40|184082.8|183992.8|184092.3|184002.3|184124.9|184006.5|184080.3|183984.5|22
1734640070000|2024-12-19 20:27:50|184089.4|183999.4|184088.4|183998.4|184089.4|183999.4|184085.5|183995.5|5
1734640080000|2024-12-19 20:28:00|184089.2|183999.2|184096.6|184006.6|184097.7|184007.7|184089.2|183999.2|10
1734640090000|2024-12-19 20:28:10|184096.7|184006.7|184097.6|184007.6|184103.2|184013.2|184093.2|184003.2|12
1734640100000|2024-12-19 20:28:20|184096|184006|184092.3|184002.3|184106.5|184016.5|184092.3|184002.3|13
1734640110000|2024-12-19 20:28:30|184093.1|184003.1|184087.3|183997.3|184096.4|184006.4|184087.3|183997.3|13
1734640120000|2024-12-19 20:28:40|184087|183997|184086.8|183996.8|184088.5|183998.5|184086.8|183996.8|4
1734640130000|2024-12-19 20:28:50|184086.5|183996.5|184094.3|184004.3|184096|184006|184086.5|183996.5|9
1734640140000|2024-12-19 20:29:00|184090.8|184000.8|184093.9|184003.9|184093.9|184003.9|184090.8|184000.8|4
1734640150000|2024-12-19 20:29:10|184094.3|184004.3|184082.2|183992.2|184094.3|184004.3|184082.2|183992.2|10
1734640160000|2024-12-19 20:29:20|184086.1|183996.1|184086|183996|184086.5|183996.5|184082.7|183992.7|7
1734640170000|2024-12-19 20:29:30|184087.3|183997.3|184086|183996|184087.3|183997.3|184084.3|183994.3|4
1734640180000|2024-12-19 20:29:40|184085.7|183995.7|184086.3|183996.3|184088.5|183998.5|184085.7|183995.7|3
1734640190000|2024-12-19 20:29:50|184087.1|183997.1|184071.2|183981.2|184087.7|183997.7|184071.1|183981.1|17
1734640200000|2024-12-19 20:30:00|184075.7|183985.7|184064.9|183974.9|184080.8|183990.8|184064.9|183974.9|12
1734640210000|2024-12-19 20:30:10|184064.8|183974.8|184067.6|183977.6|184067.6|183977.6|184064.8|183974.8|8
1734640220000|2024-12-19 20:30:20|184068.4|183978.4|184070.2|183980.2|184070.2|183980.2|184065.2|183975.2|8
1734640230000|2024-12-19 20:30:30|184067.8|183977.8|184064.4|183974.4|184067.8|183977.8|184064.4|183974.4|7
1734640240000|2024-12-19 20:30:40|184063.1|183973.1|184055.9|183965.9|184084.8|183973.1|184055.9|183950.4|14
1734640250000|2024-12-19 20:30:50|184055.7|183965.7|184060.7|183970.7|184060.9|183970.9|184055.7|183965.7|8
1734640260000|2024-12-19 20:31:00|184060.9|183970.9|184071.3|183981.3|184075.4|183985.4|184060.9|183970.9|4
1734640270000|2024-12-19 20:31:10|184070.3|183980.3|184063.8|183973.8|184071|183981|184063|183973|7
1734640280000|2024-12-19 20:31:20|184069.7|183979.7|184079.2|183989.2|184079.2|183989.2|184069.7|183979.7|5
1734640290000|2024-12-19 20:31:30|184079.5|183989.5|184080.5|183990.5|184081.6|183991.6|184079.5|183989.5|5
1734640300000|2024-12-19 20:31:40|184080.6|183990.6|184082.2|183992.2|184083.7|183993.7|184080.6|183990.6|4
1734640310000|2024-12-19 20:31:50|184082.1|183992.1|184086.7|183996.7|184089.3|183999.3|184079.5|183989.5|14
1734640320000|2024-12-19 20:32:00|184089.4|183999.4|184110.9|184020.9|184110.9|184020.9|184089.4|183999.4|9
1734640330000|2024-12-19 20:32:10|184110.6|184020.6|184110.7|184020.7|184111|184021|184110.3|184020.3|4
1734640340000|2024-12-19 20:32:20|184110.1|184020.1|184110|184020|184110.1|184020.1|184110|184020|2
1734640350000|2024-12-19 20:32:30|184108.2|184018.2|184108.5|184018.5|184108.5|184018.5|184107.8|184017.8|3
1734640360000|2024-12-19 20:32:40|184108.1|184018.1|184091.9|184001.9|184108.1|184018.1|184090.1|184000.1|6
1734640370000|2024-12-19 20:32:50|184095.2|184005.2|184096.4|184006.4|184098.9|184008.9|184094.4|184004.4|8
1734640380000|2024-12-19 20:33:00|184097|184007|184093.8|184003.8|184097|184007|184092.6|184002.6|6
1734640390000|2024-12-19 20:33:10|184093.5|184003.5|184096.1|184006.1|184097.2|184007.2|184092.4|184002.4|10
1734640400000|2024-12-19 20:33:20|184095.2|184005.2|184074.4|183944.4|184095.2|184005.2|184070.6|183940.6|13
1734640410000|2024-12-19 20:33:30|184075.1|183945.1|184077.9|183947.9|184077.9|183947.9|184072.1|183942.1|9
1734640420000|2024-12-19 20:33:40|184077.8|183947.8|184076.6|183946.6|184078.1|183948.1|184075.2|183945.2|9
1734640430000|2024-12-19 20:33:50|184077.2|183947.2|184068.4|183978.4|184077.6|183978.9|184059.7|183947.2|10
1734640440000|2024-12-19 20:34:00|184067.9|183977.9|184062.2|183972.2|184069.1|183979.1|184060.2|183970.2|6
1734640450000|2024-12-19 20:34:10|184062.9|183972.9|184081.1|183991.1|184081.6|183991.6|184062.9|183972.9|10
1734640460000|2024-12-19 20:34:20|184082.6|183992.6|184083.6|183993.6|184083.6|183993.6|184082.1|183992.1|7
1734640470000|2024-12-19 20:34:30|184082.7|183992.7|184083.9|183993.9|184083.9|183993.9|184082.7|183992.7|4
1734640480000|2024-12-19 20:34:40|184084.2|183994.2|184082.3|183992.3|184084.2|183994.2|184076.5|183986.5|10
1734640490000|2024-12-19 20:34:50|184082.1|183992.1|184081.8|183991.8|184083.1|183993.1|184080.3|183990.3|10
1734640500000|2024-12-19 20:35:00|184082.2|183992.2|184083.2|183993.2|184083.6|183993.6|184082.2|183992.2|5
1734640510000|2024-12-19 20:35:10|184087.3|183997.3|184102.9|184012.9|184102.9|184012.9|184087.2|183997.2|10
1734640520000|2024-12-19 20:35:20|184102.7|184012.7|184114.1|184024.1|184119.8|184029.8|184102.7|184012.7|12
1734640530000|2024-12-19 20:35:30|184112.6|184022.6|184106.9|184016.9|184113.8|184023.8|184106.6|184016.6|8
1734640540000|2024-12-19 20:35:40|184106.6|184016.6|184105.5|184015.5|184106.9|184016.9|184104.2|184014.2|8
1734640550000|2024-12-19 20:35:50|184105.6|184015.6|184111.9|184021.9|184114.1|184024.1|184105.6|184015.6|10
1734640560000|2024-12-19 20:36:00|184110.5|184020.5|184118.3|184028.3|184120.5|184030.5|184110.5|184020.5|10
1734640570000|2024-12-19 20:36:10|184117.3|184027.3|184119.8|184029.8|184119.9|184029.9|184114.4|184024.4|12
1734640580000|2024-12-19 20:36:20|184131.7|184041.7|184133.5|184043.5|184134|184044|184128.3|184038.3|8
1734640590000|2024-12-19 20:36:30|184129.1|184039.1|184135.8|184045.8|184135.8|184045.8|184129.1|184039.1|9
1734640600000|2024-12-19 20:36:40|184135.3|184045.3|184138.7|184048.7|184138.7|184048.7|184135.3|184045.3|4
1734640610000|2024-12-19 20:36:50|184137.2|184047.2|184139.7|184049.7|184141|184051|184135|184045|13
1734640620000|2024-12-19 20:37:00|184139.9|184049.9|184136.6|184046.6|184139.9|184049.9|184133.6|184043.6|9
1734640630000|2024-12-19 20:37:10|184136.3|184046.3|184109|184019|184136.3|184046.3|184107.7|184017.7|12
1734640640000|2024-12-19 20:37:20|184111|184021|184106.9|184016.9|184111|184021|184104.4|184014.4|6
1734640650000|2024-12-19 20:37:30|184107|184017|184110.3|184020.3|184117.5|184027.5|184107|184017|12
1734640660000|2024-12-19 20:37:40|184111.3|184021.3|184114.3|184024.3|184116.3|184026.3|184110.2|184020.2|11
1734640670000|2024-12-19 20:37:50|184115.3|184025.3|184118.8|184028.8|184118.8|184028.8|184114.9|184024.9|8
1734640680000|2024-12-19 20:38:00|184117|184027|184116.5|184026.5|184117.4|184027.4|184114.3|184024.3|13
1734640690000|2024-12-19 20:38:10|184117|184027|184115.6|184025.6|184121.4|184031.4|184115.2|184025.2|10
1734640700000|2024-12-19 20:38:20|184114.8|184024.8|184109.7|184019.7|184115.2|184025.2|184108.5|184018.5|10
1734640710000|2024-12-19 20:38:30|184109.9|184019.9|184108|184018|184110.4|184020.4|184108|184018|9
1734640720000|2024-12-19 20:38:40|184107.6|184017.6|184107.2|184017.2|184107.6|184017.6|184107.2|184017.2|4
1734640730000|2024-12-19 20:38:50|184105.9|184015.9|184106.9|184016.9|184106.9|184016.9|184105.9|184015.9|4
1734640740000|2024-12-19 20:39:00|184107.1|184017.1|184086.6|183996.6|184107.1|184017.1|184079|183989|10
1734640750000|2024-12-19 20:39:10|184086.1|183996.1|184079.6|183989.6|184086.1|183996.1|184079.6|183989.6|7
1734640760000|2024-12-19 20:39:20|184080.4|183990.4|184081.1|183991.1|184082.5|183992.5|184080.4|183990.4|5
1734640770000|2024-12-19 20:39:30|184079.2|183989.2|184078.8|183988.8|184079.2|183989.2|184078.8|183988.8|3
1734640780000|2024-12-19 20:39:40|184078.6|183988.6|184087.6|183957.6|184087.9|183988.6|184067.1|183957.6|13
1734640790000|2024-12-19 20:39:50|184086.8|183956.8|184063|183973|184086.8|183984.4|184063|183954.1|13
1734640800000|2024-12-19 20:40:00|184066.8|183976.8|184067.1|183977.1|184069.7|183979.7|184063.8|183973.8|8
1734640810000|2024-12-19 20:40:10|184065.6|183975.6|184066.3|183976.3|184066.3|183976.3|184061.9|183971.9|11
1734640820000|2024-12-19 20:40:20|184065.4|183975.4|184068.2|183978.2|184069.1|183979.1|184065.4|183975.4|6
1734640830000|2024-12-19 20:40:30|184067.1|183977.1|184065.2|183975.2|184067.1|183977.1|184065.2|183975.2|2
1734640840000|2024-12-19 20:40:40|184064.4|183974.4|184059.9|183969.9|184066.5|183976.5|184059.9|183969.9|6
1734640850000|2024-12-19 20:40:50|184059.4|183969.4|184061.9|183971.9|184061.9|183971.9|184059.4|183969.4|8
1734640860000|2024-12-19 20:41:00|184060.6|183970.6|184044|183954|184061.7|183971.7|184043|183953|6
1734640870000|2024-12-19 20:41:10|184047.2|183957.2|184034.3|183944.3|184047.2|183957.2|184031.4|183941.4|12
1734640880000|2024-12-19 20:41:20|184034.8|183944.8|184037|183947|184037.6|183947.6|184032.3|183942.3|10
1734640890000|2024-12-19 20:41:30|184036.7|183946.7|184038.3|183948.3|184038.8|183948.8|184036|183946|8
1734640900000|2024-12-19 20:41:40|184035.1|183945.1|184036|183946|184036|183946|184031.7|183941.7|6
1734640910000|2024-12-19 20:41:50|184032.2|183942.2|184034.8|183944.8|184036|183946|184032.2|183942.2|7
1734640920000|2024-12-19 20:42:00|184035.3|183945.3|184038.4|183948.4|184039.1|183949.1|184034.6|183944.6|10
1734640930000|2024-12-19 20:42:10|184038.6|183948.6|184037.7|183947.7|184040.4|183950.4|184037.7|183947.7|6
1734640940000|2024-12-19 20:42:20|184037.5|183947.5|184040.5|183950.5|184040.5|183950.5|184035.2|183945.2|8
1734640950000|2024-12-19 20:42:30|184041.1|183951.1|184040.7|183950.7|184041.5|183951.5|184040.3|183950.3|5
1734640960000|2024-12-19 20:42:40|184042.2|183952.2|184052.7|183962.7|184054.3|183964.3|184042.2|183952.2|9
1734640970000|2024-12-19 20:42:50|184047.6|183957.6|184047.3|183957.3|184053.5|183963.5|184046.4|183956.4|8
1734640980000|2024-12-19 20:43:00|184048.5|183958.5|184042.7|183952.7|184052.5|183962.5|184042.7|183952.7|5
1734640990000|2024-12-19 20:43:10|184042.6|183952.6|184055.9|183965.9|184055.9|183965.9|184042.6|183952.6|9
1734641000000|2024-12-19 20:43:20|184057.4|183967.4|184057.4|183967.4|184057.4|183967.4|184057.4|183967.4|1
1734641010000|2024-12-19 20:43:30|184057.5|183967.5|184056.6|183966.6|184057.5|183967.5|184050|183960|4
1734641020000|2024-12-19 20:43:40|184056.5|183966.5|184055.3|183965.3|184056.5|183966.5|184055.3|183965.3|3
1734641030000|2024-12-19 20:43:50|184055.4|183965.4|184051.7|183961.7|184055.4|183965.4|184045.8|183955.8|5
1734641040000|2024-12-19 20:44:00|184042.1|183952.1|184043.5|183953.5|184043.6|183953.6|184042.1|183952.1|5
1734641050000|2024-12-19 20:44:10|184043.3|183953.3|184057.7|183967.7|184057.7|183967.7|184042.6|183952.6|10
1734641060000|2024-12-19 20:44:20|184059.7|183969.7|184058.6|183968.6|184059.7|183969.7|184058.2|183968.2|3
1734641070000|2024-12-19 20:44:30|184058.8|183968.8|184057|183967|184058.8|183968.8|184057|183967|3
1734641080000|2024-12-19 20:44:40|184056|183966|184056.8|183966.8|184056.8|183966.8|184056|183966|2
1734641090000|2024-12-19 20:44:50|184057.1|183967.1|184057|183967|184057.1|183967.1|184056.7|183966.7|3
1734641100000|2024-12-19 20:45:00|184056.7|183966.7|184056.4|183966.4|184058.9|183968.9|184047.1|183957.1|15
1734641110000|2024-12-19 20:45:10|184056.5|183966.5|184057.1|183967.1|184057.1|183967.1|184055.4|183965.4|5
1734641120000|2024-12-19 20:45:20|184058.3|183968.3|184058.9|183968.9|184067|183977|184058.2|183968.2|10
1734641130000|2024-12-19 20:45:30|184057.9|183967.9|184065|183975|184065|183975|184057.9|183967.9|8
1734641140000|2024-12-19 20:45:40|184064.8|183974.8|184060.5|183970.5|184066.2|183976.2|184060.5|183970.5|6
1734641150000|2024-12-19 20:45:50|184060.1|183970.1|184062.6|183972.6|184062.9|183972.9|184058.8|183968.8|4
1734641160000|2024-12-19 20:46:00|184062.4|183972.4|184059.2|183969.2|184062.4|183972.4|184058.5|183968.5|5
1734641170000|2024-12-19 20:46:10|184062.6|183972.6|184056.1|183966.1|184062.6|183972.6|184055.6|183965.6|9
1734641180000|2024-12-19 20:46:20|184057.1|183967.1|184058.3|183968.3|184059.7|183969.7|184056.7|183966.7|4
1734641190000|2024-12-19 20:46:30|184058.2|183968.2|184056.7|183966.7|184058.2|183968.2|184056.7|183966.7|2
1734641200000|2024-12-19 20:46:40|184056.8|183966.8|184045|183955|184057|183967|184045|183955|5
1734641210000|2024-12-19 20:46:50|184045.2|183955.2|184045.4|183955.4|184059.9|183969.9|184045|183955|12
1734641220000|2024-12-19 20:47:00|184045.2|183955.2|184046.2|183956.2|184046.2|183956.2|184045.2|183955.2|4
1734641230000|2024-12-19 20:47:10|184046.4|183956.4|184059.9|183969.9|184059.9|183969.9|184045.3|183955.3|8
1734641240000|2024-12-19 20:47:20|184058.8|183968.8|184049.2|183959.2|184058.8|183968.8|184049.2|183959.2|7
1734641250000|2024-12-19 20:47:30|184047.4|183957.4|184048.6|183958.6|184049.5|183959.5|184045.5|183955.5|8
1734641260000|2024-12-19 20:47:40|184047.8|183957.8|184045.8|183955.8|184048.5|183958.5|184045.8|183955.8|6
1734641270000|2024-12-19 20:47:50|184045.1|183955.1|184042.8|183952.8|184047.2|183957.2|184042.8|183952.8|7
1734641280000|2024-12-19 20:48:00|184038.9|183948.9|184039.3|183949.3|184039.3|183949.3|184038.8|183948.8|4
1734641290000|2024-12-19 20:48:10|184040.3|183950.3|184046.7|183956.7|184046.7|183956.7|184039.3|183949.3|6
1734641300000|2024-12-19 20:48:20|184046.4|183956.4|184043.6|183953.6|184046.4|183956.4|184043.6|183953.6|3
1734641310000|2024-12-19 20:48:30|184044.2|183954.2|184057|183967|184058.3|183968.3|184043.6|183953.6|12
1734641320000|2024-12-19 20:48:40|184056.2|183966.2|184057.9|183967.9|184058.2|183968.2|184055.4|183965.4|5
1734641330000|2024-12-19 20:48:50|184058.4|183968.4|184053.5|183963.5|184058.4|183968.4|184048|183958|6
1734641340000|2024-12-19 20:49:00|184053.3|183963.3|184049.2|183959.2|184053.3|183963.3|184046.7|183956.7|3
1734641350000|2024-12-19 20:49:10|184049.5|183959.5|184045.5|183955.5|184049.5|183959.5|184045.5|183955.5|7
1734641360000|2024-12-19 20:49:20|184045.3|183955.3|184045.4|183955.4|184045.4|183955.4|184044|183954|6
1734641370000|2024-12-19 20:49:30|184045.3|183955.3|184044.8|183954.8|184045.8|183955.8|184044.1|183954.1|6
1734641380000|2024-12-19 20:49:40|184044.3|183954.3|184043.1|183953.1|184044.3|183954.3|184043.1|183953.1|4
1734641390000|2024-12-19 20:49:50|184044.1|183954.1|184045.9|183955.9|184047.7|183957.7|184044.1|183954.1|7
1734641400000|2024-12-19 20:50:00|184058.7|183968.7|184059.2|183969.2|184060.5|183970.5|184058.7|183968.7|4
1734641410000|2024-12-19 20:50:10|184060.6|183970.6|184074.9|183984.9|184074.9|183984.9|184060.6|183970.6|6
1734641420000|2024-12-19 20:50:20|184075.5|183985.5|184064.1|183974.1|184086.2|183996.2|184064.1|183955.6|8
1734641430000|2024-12-19 20:50:30|184063.8|183973.8|184066.6|183976.6|184066.7|183976.7|184063.8|183973.8|5
1734641440000|2024-12-19 20:50:40|184066.4|183976.4|184066|183976|184067.2|183977.2|184066|183976|4
1734641450000|2024-12-19 20:50:50|184066.2|183976.2|184064.8|183974.8|184067.6|183977.6|184064.2|183974.2|5
1734641460000|2024-12-19 20:51:00|184067.1|183977.1|184068.4|183978.4|184070.1|183980.1|184067.1|183977.1|6
1734641470000|2024-12-19 20:51:10|184068.9|183978.9|184075|183985|184075|183985|184068.5|183978.5|6
1734641480000|2024-12-19 20:51:20|184075.5|183985.5|184081.7|183991.7|184081.7|183991.7|184075.5|183985.5|5
1734641490000|2024-12-19 20:51:30|184081.8|183991.8|184086.7|183996.7|184087.6|183997.6|184081.8|183991.8|10
1734641500000|2024-12-19 20:51:40|184087|183997|184089.4|183999.4|184089.4|183999.4|184087|183997|3
1734641510000|2024-12-19 20:51:50|184089.8|183999.8|184087.2|183997.2|184089.8|183999.8|184087.1|183997.1|6
1734641520000|2024-12-19 20:52:00|184086.9|183996.9|184072.6|183982.6|184086.9|183996.9|184072.3|183982.3|9
1734641530000|2024-12-19 20:52:10|184072.4|183982.4|184071.6|183981.6|184072.4|183982.4|184071.6|183981.6|4
1734641540000|2024-12-19 20:52:20|184071.7|183981.7|184071.9|183981.9|184075.2|183985.2|184071.7|183981.7|4
1734641550000|2024-12-19 20:52:30|184071.8|183981.8|184070.8|183980.8|184073.9|183983.9|184070.8|183980.8|5
1734641560000|2024-12-19 20:52:40|184069.8|183979.8|184074.7|183984.7|184074.7|183984.7|184069.8|183979.8|7
1734641570000|2024-12-19 20:52:50|184077.9|183987.9|184078.3|183988.3|184082|183992|184077.9|183987.9|9
1734641580000|2024-12-19 20:53:00|184081.6|183991.6|184071.2|183941.2|184081.6|183991.6|184049.5|183939.7|9
1734641590000|2024-12-19 20:53:10|184071.7|183941.7|184053.4|183963.4|184073.4|183964.5|184053.4|183941.7|11
1734641600000|2024-12-19 20:53:20|184053.7|183963.7|184065.6|183975.6|184065.6|183975.6|184053.7|183963.7|14
1734641610000|2024-12-19 20:53:30|184065.5|183975.5|184074.8|183984.8|184074.8|183984.8|184065.5|183975.5|10
1734641620000|2024-12-19 20:53:40|184080.3|183990.3|184077.5|183987.5|184080.3|183990.3|184077.4|183987.4|3
1734641630000|2024-12-19 20:53:50|184077.6|183987.6|184073.2|183983.2|184077.6|183987.6|184071.7|183981.7|8
1734641640000|2024-12-19 20:54:00|184074.4|183984.4|184074.7|183984.7|184074.7|183984.7|184074.2|183984.2|5
1734641650000|2024-12-19 20:54:10|184073.7|183983.7|184072.7|183982.7|184073.7|183983.7|184072.7|183982.7|2
1734641660000|2024-12-19 20:54:20|184075.4|183985.4|184077.6|183987.6|184077.6|183987.6|184075.4|183985.4|6
1734641670000|2024-12-19 20:54:30|184080.8|183990.8|184068.7|183978.7|184080.8|183990.8|184065.1|183975.1|9
1734641680000|2024-12-19 20:54:40|184066.7|183976.7|184063.3|183973.3|184066.8|183976.8|184062.5|183972.5|9
1734641690000|2024-12-19 20:54:50|184063.6|183973.6|184063.3|183973.3|184064.7|183974.7|184061.8|183971.8|5
1734641700000|2024-12-19 20:55:00|184061.3|183971.3|184057.9|183967.9|184061.3|183971.3|184056.4|183966.4|9
1734641710000|2024-12-19 20:55:10|184058|183968|184040.3|183950.3|184058.9|183968.9|184039.8|183949.8|13
1734641720000|2024-12-19 20:55:20|184041|183951|184040.6|183950.6|184041.7|183951.7|184039.9|183949.9|8
1734641730000|2024-12-19 20:55:30|184040.3|183950.3|184035.4|183945.4|184040.3|183950.3|184033.1|183943.1|10
1734641740000|2024-12-19 20:55:40|184033.1|183943.1|184034.1|183944.1|184034.1|183944.1|184032.7|183942.7|6
1734641750000|2024-12-19 20:55:50|184033.3|183943.3|184031.8|183941.8|184034.1|183944.1|184031.8|183941.8|4
1734641760000|2024-12-19 20:56:00|184031.3|183941.3|184031.7|183941.7|184035|183945|184029.5|183939.5|7
1734641770000|2024-12-19 20:56:10|184031.4|183941.4|184031.7|183941.7|184036.5|183946.5|184031.4|183941.4|6
1734641780000|2024-12-19 20:56:20|184033.4|183943.4|184034.1|183944.1|184034.1|183944.1|184033.4|183943.4|3
1734641790000|2024-12-19 20:56:30|184033.8|183943.8|184037|183947|184037.3|183947.3|184033.5|183943.5|9
1734641800000|2024-12-19 20:56:40|184043|183953|184051.6|183961.6|184052.8|183962.8|184043|183953|6
1734641810000|2024-12-19 20:56:50|184051.8|183961.8|184044.1|183954.1|184054.8|183964.8|184044.1|183954.1|8
1734641820000|2024-12-19 20:57:00|184046.2|183956.2|184053.6|183963.6|184053.6|183963.6|184046.2|183956.2|6
1734641830000|2024-12-19 20:57:10|184053.4|183963.4|184062.5|183972.5|184062.5|183972.5|184053.4|183963.4|6
1734641840000|2024-12-19 20:57:20|184063.2|183973.2|184061|183971|184063.2|183973.2|184059.7|183969.7|8
1734641850000|2024-12-19 20:57:30|184060.7|183970.7|184061.2|183971.2|184061.2|183971.2|184060.1|183970.1|6
1734641860000|2024-12-19 20:57:40|184061.3|183971.3|184060.6|183970.6|184061.3|183971.3|184060.6|183970.6|3
1734641870000|2024-12-19 20:57:50|184060.9|183970.9|184061.2|183971.2|184061.2|183971.2|184060.9|183970.9|2
1734641880000|2024-12-19 20:58:00|184060.9|183970.9|184061.3|183971.3|184061.3|183971.3|184060.7|183970.7|3
1734641890000|2024-12-19 20:58:10|184060.5|183970.5|184063.8|183973.8|184063.8|183973.8|184060.5|183970.5|3
1734641900000|2024-12-19 20:58:20|184063.7|183973.7|184063.7|183973.7|184063.7|183973.7|184063.7|183973.7|1
1734641910000|2024-12-19 20:58:30|184066.3|183976.3|184063.4|183973.4|184068|183978|184063.3|183973.3|6
1734641920000|2024-12-19 20:58:40|184062.5|183972.5|184064.4|183974.4|184064.4|183974.4|184062.5|183972.5|3
1734641930000|2024-12-19 20:58:50|184066.9|183976.9|184063.3|183973.3|184066.9|183976.9|184063.3|183973.3|2
1734641940000|2024-12-19 20:59:00|184067.5|183977.5|184067.7|183977.7|184067.7|183977.7|184065.4|183975.4|3
1734641950000|2024-12-19 20:59:10|184065.2|183975.2|184061.4|183971.4|184065.2|183975.2|184059.1|183969.1|3
1734641960000|2024-12-19 20:59:20|184063.1|183973.1|184174.3|184044.3|184178.4|184048.4|184063.1|183954.6|12
1734641970000|2024-12-19 20:59:30|184174.6|184044.6|184178.4|184048.4|184178.5|184048.5|184174.3|184044.3|8
1734641980000|2024-12-19 20:59:40|184177.7|184047.7|184167.7|184037.7|184177.7|184047.7|184167.7|184037.7|5
1734641990000|2024-12-19 20:59:50|184167.2|184037.2|184165.3|184035.3|184170.9|184040.9|184165.3|184035.3|6
1734642000000|2024-12-19 21:00:00|184165.5|184035.5|184164.7|184034.7|184166|184036|184164.7|184034.7|3
1734642010000|2024-12-19 21:00:10|184164.2|184034.2|184164.8|184034.8|184165.4|184035.4|184164.2|184034.2|9
1734642020000|2024-12-19 21:00:20|184164.4|184034.4|184164.7|184034.7|184164.8|184034.8|184164.4|184034.4|3
1734642030000|2024-12-19 21:00:30|184164.5|184034.5|184164.5|184034.5|184165.1|184035.1|184164.1|184034.1|11
1734642040000|2024-12-19 21:00:40|184164.1|184034.1|184164.5|184034.5|184164.5|184034.5|184164.1|184034.1|2
1734642050000|2024-12-19 21:00:50|184164.3|184034.3|184164.5|184034.5|184164.5|184034.5|184164.3|184034.3|4
1734642060000|2024-12-19 21:01:00|184146.7|184016.7|184123.9|184033.9|184146.7|184033.9|184123.9|184009.8|8
1734642070000|2024-12-19 21:01:10|184124.2|184034.2|184123.9|184033.9|184124.2|184034.2|184123.9|184033.9|2
1734642080000|2024-12-19 21:01:20|184122.7|184032.7|184121.2|184031.2|184124.9|184034.9|184121.2|184031.2|4
1734642090000|2024-12-19 21:01:30|184121.3|184031.3|184124.7|184034.7|184124.8|184034.8|184121.2|184031.2|6
1734642100000|2024-12-19 21:01:40|184122.7|184032.7|184124.5|184034.5|184124.5|184034.5|184122.7|184032.7|4
1734642110000|2024-12-19 21:01:50|184124.4|184034.4|184124.6|184034.6|184124.6|184034.6|184124.4|184034.4|5
1734642120000|2024-12-19 21:02:00|184124.9|184034.9|184125|184035|184125|184035|184124.9|184034.9|2
1734642130000|2024-12-19 21:02:10|184124.9|184034.9|184124.9|184034.9|184124.9|184034.9|184124.9|184034.9|1
1734642140000|2024-12-19 21:02:20|184127.7|184037.7|184127.7|184037.7|184127.7|184037.7|184127.7|184037.7|1
1734642150000|2024-12-19 21:02:30|184127.8|184037.8|184136.1|184046.1|184136.1|184046.1|184127.7|184037.7|8
1734642170000|2024-12-19 21:02:50|184137.5|184047.5|184136.3|184046.3|184137.5|184047.5|184136.3|184046.3|4
1734642180000|2024-12-19 21:03:00|184135|184045|184136.8|184046.8|184137.6|184047.6|184135|184045|4
1734642190000|2024-12-19 21:03:10|184137.3|184047.3|184138.3|184048.3|184138.3|184048.3|184136.8|184046.8|3
1734642200000|2024-12-19 21:03:20|184139.3|184049.3|184138.3|184048.3|184139.3|184049.3|184138.3|184048.3|2
1734642210000|2024-12-19 21:03:30|184138.2|184048.2|184138.2|184048.2|184138.2|184048.2|184138.2|184048.2|1
1734642220000|2024-12-19 21:03:40|184138.1|184048.1|184138.3|184048.3|184138.3|184048.3|184137.9|184047.9|4
1734642230000|2024-12-19 21:03:50|184138.2|184048.2|184137.8|184047.8|184138.2|184048.2|184137.2|184047.2|4
1734642240000|2024-12-19 21:04:00|184137.7|184047.7|184137.8|184047.8|184137.8|184047.8|184137.7|184047.7|2
1734642250000|2024-12-19 21:04:10|184137.2|184047.2|184137.8|184047.8|184138.6|184048.6|184137.2|184047.2|4
1734642260000|2024-12-19 21:04:20|184137.9|184047.9|184137.8|184047.8|184137.9|184047.9|184137.7|184047.7|3
1734642270000|2024-12-19 21:04:30|184137.9|184047.9|184142.7|184052.7|184144.4|184054.4|184137.7|184047.7|10
1734642290000|2024-12-19 21:04:50|184142.8|184052.8|184142.7|184052.7|184142.8|184052.8|184142.7|184052.7|2
1734642300000|2024-12-19 21:05:00|184142.8|184052.8|184142|184052|184142.8|184052.8|184142|184052|2
1734642320000|2024-12-19 21:05:20|184142.1|184052.1|184141.8|184051.8|184142.1|184052.1|184141.8|184051.8|3
1734642330000|2024-12-19 21:05:30|184142|184052|184139.2|184049.2|184142|184052|184139.2|184049.2|5
1734642340000|2024-12-19 21:05:40|184139.3|184049.3|184137|184047|184139.3|184049.3|184136.5|184046.5|4
1734642350000|2024-12-19 21:05:50|184136.5|184046.5|184136.5|184046.5|184136.5|184046.5|184136.5|184046.5|1
1734642360000|2024-12-19 21:06:00|184134.4|184044.4|184133|184043|184136.1|184046.1|184130.5|184040.5|7
1734642370000|2024-12-19 21:06:10|184132.6|184042.6|184137.8|184047.8|184140.6|184050.6|184132.6|184042.6|7
1734642380000|2024-12-19 21:06:20|184138|184048|184137.8|184047.8|184138|184048|184137.8|184047.8|2
1734642390000|2024-12-19 21:06:30|184137.7|184047.7|184138.3|184048.3|184138.3|184048.3|184137.7|184047.7|2
1734642400000|2024-12-19 21:06:40|184138.1|184048.1|184137.7|184047.7|184138.3|184048.3|184137.7|184047.7|3
1734642410000|2024-12-19 21:06:50|184137.8|184047.8|184137.8|184047.8|184137.8|184047.8|184137.8|184047.8|1
1734642420000|2024-12-19 21:07:00|184137.5|184047.5|184137.7|184047.7|184137.7|184047.7|184137.5|184047.5|2
1734642430000|2024-12-19 21:07:10|184137.5|184047.5|184137.7|184047.7|184137.8|184047.8|184137.5|184047.5|3
1734642450000|2024-12-19 21:07:30|184138.1|184048.1|184137.8|184047.8|184138.1|184048.1|184136.9|184046.9|4
1734642470000|2024-12-19 21:07:50|184140.3|184050.3|184140.3|184050.3|184140.3|184050.3|184140.3|184050.3|1
1734642480000|2024-12-19 21:08:00|184143.8|184053.8|184145.4|184055.4|184145.4|184055.4|184143.8|184053.8|3
1734642490000|2024-12-19 21:08:10|184143.9|184053.9|184143.8|184053.8|184143.9|184053.9|184143.7|184053.7|3
1734642500000|2024-12-19 21:08:20|184143.7|184053.7|184146.8|184056.8|184146.8|184056.8|184143.7|184053.7|3
1734642510000|2024-12-19 21:08:30|184146.2|184056.2|184146.8|184056.8|184146.8|184056.8|184146.2|184056.2|3
1734642520000|2024-12-19 21:08:40|184146.7|184056.7|184148.6|184058.6|184149|184059|184146.7|184056.7|3
1734642530000|2024-12-19 21:08:50|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|1
1734642540000|2024-12-19 21:09:00|184147.2|184057.2|184146.7|184056.7|184147.2|184057.2|184146.7|184056.7|3
1734642550000|2024-12-19 21:09:10|184146.1|184056.1|184146.7|184056.7|184146.8|184056.8|184146.1|184056.1|3
1734642560000|2024-12-19 21:09:20|184146.8|184056.8|184150.3|184060.3|184150.3|184060.3|184146.4|184056.4|3
1734642570000|2024-12-19 21:09:30|184148.8|184058.8|184147.8|184057.8|184150.3|184060.3|184147.8|184057.8|5
1734642600000|2024-12-19 21:10:00|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|1
1734642610000|2024-12-19 21:10:10|184148.2|184058.2|184148.5|184058.5|184148.5|184058.5|184148.2|184058.2|2
1734642620000|2024-12-19 21:10:20|184148.7|184058.7|184148.6|184058.6|184148.7|184058.7|184148.6|184058.6|2
1734642630000|2024-12-19 21:10:30|184148.5|184058.5|184148.6|184058.6|184148.6|184058.6|184148.5|184058.5|2
1734642640000|2024-12-19 21:10:40|184148.5|184058.5|184148.5|184058.5|184148.5|184058.5|184148.2|184058.2|3
1734642670000|2024-12-19 21:11:10|184148.7|184058.7|184140.3|184050.3|184148.7|184058.7|184140.3|184050.3|9
1734642680000|2024-12-19 21:11:20|184145.5|184055.5|184142|184052|184146.3|184056.3|184142|184052|4
1734642690000|2024-12-19 21:11:30|184141.9|184051.9|184142|184052|184142|184052|184141.9|184051.9|2
1734642710000|2024-12-19 21:11:50|184143.8|184053.8|184143.8|184053.8|184143.8|184053.8|184143.8|184053.8|1
1734642730000|2024-12-19 21:12:10|184143.7|184053.7|184143|184053|184143.8|184053.8|184143|184053|3
1734642750000|2024-12-19 21:12:30|184144.9|184054.9|184144.8|184054.8|184146.7|184056.7|184144.8|184054.8|3
1734642760000|2024-12-19 21:12:40|184144.7|184054.7|184144.8|184054.8|184144.8|184054.8|184144.7|184054.7|2
1734642780000|2024-12-19 21:13:00|184144.7|184054.7|184144.7|184054.7|184144.7|184054.7|184144.7|184054.7|1
1734642790000|2024-12-19 21:13:10|184144.8|184054.8|184144.8|184054.8|184144.8|184054.8|184144.8|184054.8|1
1734642810000|2024-12-19 21:13:30|184143.8|184053.8|184145.9|184055.9|184145.9|184055.9|184143.8|184053.8|3
1734642820000|2024-12-19 21:13:40|184146|184056|184145.9|184055.9|184146|184056|184145.9|184055.9|2
1734642840000|2024-12-19 21:14:00|184145.8|184055.8|184145.8|184055.8|184145.8|184055.8|184145.8|184055.8|1
1734642870000|2024-12-19 21:14:30|184145.9|184055.9|184145.8|184055.8|184145.9|184055.9|184145.8|184055.8|2
1734642880000|2024-12-19 21:14:40|184146.9|184056.9|184146.8|184056.8|184146.9|184056.9|184146.8|184056.8|2
1734642900000|2024-12-19 21:15:00|184199.7|184069.7|184190.8|184060.8|184199.7|184069.7|184178.2|184048.2|24
1734642910000|2024-12-19 21:15:10|184191.1|184061.1|184175|184085|184195.3|184085|184171.5|184061|13
1734642920000|2024-12-19 21:15:20|184173.7|184083.7|184171.8|184081.8|184173.8|184083.8|184171.8|184081.8|5
1734642930000|2024-12-19 21:15:30|184174.3|184084.3|184175.5|184085.5|184175.8|184085.8|184172|184082|9
1734642940000|2024-12-19 21:15:40|184173|184083|184175.8|184085.8|184177.5|184087.5|184173|184083|6
1734642950000|2024-12-19 21:15:50|184175.7|184085.7|184174|184084|184178.8|184088.8|184174|184084|11
1734642960000|2024-12-19 21:16:00|184172.7|184082.7|184166.5|184076.5|184175.7|184085.7|184164.9|184074.9|11
1734642970000|2024-12-19 21:16:10|184168.6|184078.6|184171.8|184081.8|184175|184085|184167.5|184077.5|9
1734642980000|2024-12-19 21:16:20|184170.8|184080.8|184176.1|184086.1|184177.5|184087.5|184170.8|184080.8|7
1734642990000|2024-12-19 21:16:30|184174.8|184084.8|184174|184084|184176.8|184086.8|184170.8|184080.8|16
1734643000000|2024-12-19 21:16:40|184172.9|184082.9|184174.2|184084.2|184178|184088|184172.9|184082.9|5
1734643010000|2024-12-19 21:16:50|184173.3|184083.3|184172.3|184082.3|184177.3|184087.3|184171.3|184081.3|8
1734643020000|2024-12-19 21:17:00|184174.5|184084.5|184173.1|184083.1|184176|184086|184173|184083|5
1734643050000|2024-12-19 21:17:30|184173|184083|184173|184083|184173.1|184083.1|184172|184082|5
1734643060000|2024-12-19 21:17:40|184172.5|184082.5|184173.8|184083.8|184174.3|184084.3|184172.5|184082.5|4
1734643070000|2024-12-19 21:17:50|184174.1|184084.1|184175.3|184085.3|184177|184087|184173.2|184083.2|6
1734643080000|2024-12-19 21:18:00|184176.8|184086.8|184177.5|184087.5|184183.3|184093.3|184176.8|184086.8|13
1734643090000|2024-12-19 21:18:10|184177.2|184087.2|184180.8|184090.8|184181.8|184091.8|184175.5|184085.5|16
1734643100000|2024-12-19 21:18:20|184181.5|184091.5|184180.5|184090.5|184183|184093|184176|184086|21
1734643110000|2024-12-19 21:18:30|184174.5|184084.5|184144.7|184054.7|184177|184087|184144.7|184054.7|9
1734643120000|2024-12-19 21:18:40|184144.8|184054.8|184146.7|184056.7|184146.7|184056.7|184144.7|184054.7|5
1734643130000|2024-12-19 21:18:50|184146.5|184056.5|184145.5|184055.5|184146.8|184056.8|184145.5|184055.5|3
1734643150000|2024-12-19 21:19:10|184145.7|184055.7|184143|184053|184145.7|184055.7|184143|184053|4
1734643180000|2024-12-19 21:19:40|184142.7|184052.7|184141.1|184051.1|184142.7|184052.7|184141.1|184051.1|3
1734643190000|2024-12-19 21:19:50|184141.8|184051.8|184141.8|184051.8|184142.2|184052.2|184141.8|184051.8|3
1734643210000|2024-12-19 21:20:10|184141.1|184051.1|184141|184051|184141.1|184051.1|184140.6|184050.6|5
1734643230000|2024-12-19 21:20:30|184143|184053|184143.8|184053.8|184144.3|184054.3|184143|184053|4
1734643240000|2024-12-19 21:20:40|184143.6|184053.6|184144|184054|184144|184054|184143.6|184053.6|3
1734643250000|2024-12-19 21:20:50|184143.9|184053.9|184141.8|184051.8|184144|184054|184140.8|184050.8|5
1734643260000|2024-12-19 21:21:00|184141.7|184051.7|184149.4|184059.4|184149.4|184059.4|184141.7|184051.7|2
1734643270000|2024-12-19 21:21:10|184149.5|184059.5|184149.4|184059.4|184149.5|184059.5|184149.4|184059.4|2
1734643290000|2024-12-19 21:21:30|184149.3|184059.3|184149.3|184059.3|184149.3|184059.3|184149.3|184059.3|1
1734643300000|2024-12-19 21:21:40|184149|184059|184149.4|184059.4|184149.4|184059.4|184149|184059|2
1734643320000|2024-12-19 21:22:00|184150.6|184060.6|184150.6|184060.6|184150.8|184060.8|184150.6|184060.6|3
1734643330000|2024-12-19 21:22:10|184150.5|184060.5|184154|184064|184154|184064|184150.5|184060.5|4
1734643340000|2024-12-19 21:22:20|184153.9|184063.9|184153.9|184063.9|184153.9|184063.9|184153.9|184063.9|1
1734643350000|2024-12-19 21:22:30|184153.6|184063.6|184152.6|184062.6|184153.9|184063.9|184151.8|184061.8|5
1734643380000|2024-12-19 21:23:00|184152.7|184062.7|184152.6|184062.6|184152.7|184062.7|184152.6|184062.6|2
1734643420000|2024-12-19 21:23:40|184151.2|184061.2|184152.6|184062.6|184152.6|184062.6|184151.2|184061.2|2
1734643430000|2024-12-19 21:23:50|184152.7|184062.7|184152.6|184062.6|184152.7|184062.7|184152.6|184062.6|2
1734643490000|2024-12-19 21:24:50|184151.4|184061.4|184151.4|184061.4|184151.4|184061.4|184151.4|184061.4|1
1734643500000|2024-12-19 21:25:00|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|1
1734643510000|2024-12-19 21:25:10|184151.4|184061.4|184151.4|184061.4|184151.4|184061.4|184151.4|184061.4|1
1734643520000|2024-12-19 21:25:20|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|1
1734643530000|2024-12-19 21:25:30|184151.4|184061.4|184151.3|184061.3|184151.4|184061.4|184151.1|184061.1|3
1734643540000|2024-12-19 21:25:40|184150.6|184060.6|184151.2|184061.2|184151.4|184061.4|184150.6|184060.6|3
1734643550000|2024-12-19 21:25:50|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|184151.3|184061.3|1
1734643560000|2024-12-19 21:26:00|184144.2|184054.2|184144.2|184054.2|184144.2|184054.2|184144.2|184054.2|1
1734643570000|2024-12-19 21:26:10|184144.7|184054.7|184144.2|184054.2|184144.7|184054.7|184144.2|184054.2|2
1734643610000|2024-12-19 21:26:50|184144.1|184054.1|184144.2|184054.2|184144.2|184054.2|184144.1|184054.1|2
1734643630000|2024-12-19 21:27:10|184143.5|184053.5|184144.2|184054.2|184144.2|184054.2|184143.5|184053.5|2
1734643640000|2024-12-19 21:27:20|184144.1|184054.1|184142.1|184052.1|184144.2|184054.2|184142.1|184052.1|3
1734643650000|2024-12-19 21:27:30|184141.8|184051.8|184142.2|184052.2|184142.2|184052.2|184141.8|184051.8|2
1734643670000|2024-12-19 21:27:50|184142.3|184052.3|184142.2|184052.2|184143.2|184053.2|184142.2|184052.2|4
1734643680000|2024-12-19 21:28:00|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|1
1734643740000|2024-12-19 21:29:00|184143.3|184053.3|184143.1|184053.1|184143.3|184053.3|184143.1|184053.1|2
1734643750000|2024-12-19 21:29:10|184143.6|184053.6|184148.4|184058.4|184148.6|184058.6|184143.6|184053.6|4
1734643760000|2024-12-19 21:29:20|184145.7|184055.7|184145.7|184055.7|184145.7|184055.7|184145.7|184055.7|1
1734643770000|2024-12-19 21:29:30|184145.4|184055.4|184143.4|184053.4|184145.7|184055.7|184143.4|184053.4|5
1734643810000|2024-12-19 21:30:10|184143.1|184053.1|184143.4|184053.4|184143.4|184053.4|184143.1|184053.1|4
1734643840000|2024-12-19 21:30:40|184143.5|184053.5|184143.5|184053.5|184143.5|184053.5|184143.5|184053.5|1
1734643850000|2024-12-19 21:30:50|184143.4|184053.4|184143.4|184053.4|184143.4|184053.4|184143.4|184053.4|1
1734643860000|2024-12-19 21:31:00|184143.5|184053.5|184143.4|184053.4|184143.5|184053.5|184143.4|184053.4|2
1734643880000|2024-12-19 21:31:20|184142.3|184052.3|184143.4|184053.4|184143.4|184053.4|184142.3|184052.3|2
1734643890000|2024-12-19 21:31:30|184143.5|184053.5|184142.2|184052.2|184143.5|184053.5|184142.2|184052.2|3
1734643900000|2024-12-19 21:31:40|184142.8|184052.8|184142.4|184052.4|184142.8|184052.8|184142.2|184052.2|3
1734643910000|2024-12-19 21:31:50|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|1
1734643920000|2024-12-19 21:32:00|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|1
1734643930000|2024-12-19 21:32:10|184143.4|184053.4|184143.2|184053.2|184143.4|184053.4|184143.2|184053.2|2
1734644000000|2024-12-19 21:33:20|184143.1|184053.1|184143.1|184053.1|184143.1|184053.1|184143.1|184053.1|1
1734644010000|2024-12-19 21:33:30|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|1
1734644020000|2024-12-19 21:33:40|184143.1|184053.1|184143.2|184053.2|184143.2|184053.2|184143.1|184053.1|2
1734644040000|2024-12-19 21:34:00|184143.1|184053.1|184143.2|184053.2|184143.2|184053.2|184143.1|184053.1|2
1734644050000|2024-12-19 21:34:10|184143.1|184053.1|184143.2|184053.2|184143.2|184053.2|184143.1|184053.1|2
1734644070000|2024-12-19 21:34:30|184143.1|184053.1|184143.1|184053.1|184143.1|184053.1|184143.1|184053.1|1
1734644080000|2024-12-19 21:34:40|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|1
1734644090000|2024-12-19 21:34:50|184143.1|184053.1|184143.1|184053.1|184143.1|184053.1|184143.1|184053.1|1
1734644100000|2024-12-19 21:35:00|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|1
1734644160000|2024-12-19 21:36:00|184140.6|184050.6|184140.6|184050.6|184140.6|184050.6|184140.6|184050.6|1
1734644190000|2024-12-19 21:36:30|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|184143.2|184053.2|1
1734644200000|2024-12-19 21:36:40|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|1
1734644230000|2024-12-19 21:37:10|184142.1|184052.1|184142.2|184052.2|184142.2|184052.2|184142.1|184052.1|2
1734644240000|2024-12-19 21:37:20|184142.1|184052.1|184142.2|184052.2|184142.2|184052.2|184142.1|184052.1|2
1734644250000|2024-12-19 21:37:30|184142.1|184052.1|184142.2|184052.2|184142.2|184052.2|184142.1|184052.1|2
1734644260000|2024-12-19 21:37:40|184142.1|184052.1|184142.2|184052.2|184142.2|184052.2|184142.1|184052.1|2
1734644280000|2024-12-19 21:38:00|184142.1|184052.1|184142.1|184052.1|184142.1|184052.1|184142.1|184052.1|1
1734644290000|2024-12-19 21:38:10|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|1
1734644310000|2024-12-19 21:38:30|184142.1|184052.1|184142.2|184052.2|184142.2|184052.2|184142.1|184052.1|2
1734644320000|2024-12-19 21:38:40|184142.1|184052.1|184142.1|184052.1|184142.1|184052.1|184142.1|184052.1|1
1734644330000|2024-12-19 21:38:50|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|184142.2|184052.2|1
1734644350000|2024-12-19 21:39:10|184162.6|184032.6|184164.3|184034.3|184164.3|184034.3|184159.9|184029.9|3
1734644360000|2024-12-19 21:39:20|184164.4|184034.4|184169.1|184039.1|184169.1|184039.1|184164.3|184034.3|3
1734644370000|2024-12-19 21:39:30|184169.2|184039.2|184169.1|184039.1|184169.2|184039.2|184169.1|184039.1|2
1734644390000|2024-12-19 21:39:50|184169.2|184039.2|184169.1|184039.1|184169.2|184039.2|184169.1|184039.1|2
1734644400000|2024-12-19 21:40:00|184169|184039|184171.2|184041.2|184171.2|184041.2|184169|184039|2
1734644410000|2024-12-19 21:40:10|184171.4|184041.4|184171.4|184041.4|184171.4|184041.4|184171.3|184041.3|3
1734644420000|2024-12-19 21:40:20|184169.9|184039.9|184168.3|184038.3|184169.9|184039.9|184168.3|184038.3|2
1734644430000|2024-12-19 21:40:30|184169.7|184039.7|184169.8|184039.8|184169.8|184039.8|184169.7|184039.7|2
1734644450000|2024-12-19 21:40:50|184170.6|184040.6|184169.9|184039.9|184170.6|184040.6|184169.8|184039.8|3
1734644460000|2024-12-19 21:41:00|184167.6|184037.6|184167.6|184037.6|184167.6|184037.6|184167.6|184037.6|1
1734644470000|2024-12-19 21:41:10|184172.1|184042.1|184167.6|184037.6|184172.1|184042.1|184167.6|184037.6|2
1734644480000|2024-12-19 21:41:20|184172.1|184042.1|184167.6|184037.6|184176.3|184046.3|184167.6|184037.6|6
1734644490000|2024-12-19 21:41:30|184167.7|184037.7|184167.6|184037.6|184167.7|184037.7|184167.6|184037.6|2
1734644500000|2024-12-19 21:41:40|184170.9|184040.9|184170.9|184040.9|184170.9|184040.9|184170.9|184040.9|1
1734644510000|2024-12-19 21:41:50|184170.5|184040.5|184170.8|184040.8|184175.3|184045.3|184170.5|184040.5|5
1734644520000|2024-12-19 21:42:00|184170.7|184040.7|184150|184020|184170.8|184040.8|184150|184020|4
1734644530000|2024-12-19 21:42:10|184151.5|184021.5|184167.9|184037.9|184169|184039|184151.5|184021.5|5
1734644540000|2024-12-19 21:42:20|184168.8|184038.8|184168.8|184038.8|184168.8|184038.8|184168.8|184038.8|1
1734644570000|2024-12-19 21:42:50|184168.9|184038.9|184168.8|184038.8|184168.9|184038.9|184168.8|184038.8|2
1734644580000|2024-12-19 21:43:00|184168.5|184038.5|184168.9|184038.9|184168.9|184038.9|184168.5|184038.5|2
1734644590000|2024-12-19 21:43:10|184169|184039|184168.8|184038.8|184169|184039|184168.8|184038.8|2
1734644600000|2024-12-19 21:43:20|184171.9|184041.9|184174.1|184044.1|184174.1|184044.1|184171.9|184041.9|3
1734644610000|2024-12-19 21:43:30|184172.5|184042.5|184174.1|184044.1|184174.1|184044.1|184171.1|184041.1|4
1734644620000|2024-12-19 21:43:40|184172.9|184042.9|184171.1|184041.1|184174.2|184044.2|184171.1|184041.1|6
1734644630000|2024-12-19 21:43:50|184172.4|184042.4|184170.9|184040.9|184174.1|184044.1|184170.9|184040.9|5
1734644640000|2024-12-19 21:44:00|184170.8|184040.8|184170.8|184040.8|184170.8|184040.8|184170.8|184040.8|1
1734644650000|2024-12-19 21:44:10|184164.6|184034.6|184170.8|184040.8|184173.9|184043.9|184164.6|184034.6|3
1734644660000|2024-12-19 21:44:20|184170.9|184040.9|184170.9|184040.9|184170.9|184040.9|184170.9|184040.9|1
1734644670000|2024-12-19 21:44:30|184170.8|184040.8|184170.8|184040.8|184170.8|184040.8|184170.8|184040.8|1
1734644680000|2024-12-19 21:44:40|184170.9|184040.9|184170.8|184040.8|184170.9|184040.9|184170.8|184040.8|2
1734644690000|2024-12-19 21:44:50|184170.9|184040.9|184170.9|184040.9|184170.9|184040.9|184170.9|184040.9|1
1734644700000|2024-12-19 21:45:00|184172.6|184042.6|184175.3|184045.3|184175.3|184045.3|184172.6|184042.6|2
1734644710000|2024-12-19 21:45:10|184175.4|184045.4|184176.8|184046.8|184176.8|184046.8|184175.4|184045.4|2
1734644750000|2024-12-19 21:45:50|184176.9|184046.9|184176.9|184046.9|184176.9|184046.9|184176.9|184046.9|1
1734644760000|2024-12-19 21:46:00|184176.8|184046.8|184176.8|184046.8|184176.8|184046.8|184176.8|184046.8|1
1734644790000|2024-12-19 21:46:30|184178.1|184048.1|184175.6|184045.6|184178.1|184048.1|184175.6|184045.6|2
1734644800000|2024-12-19 21:46:40|184175.4|184045.4|184180.3|184050.3|184181.6|184051.6|184175.4|184045.4|5
1734644810000|2024-12-19 21:46:50|184178.3|184048.3|184180.3|184050.3|184180.3|184050.3|184178.3|184048.3|2
1734644820000|2024-12-19 21:47:00|184180.4|184050.4|184179.9|184049.9|184180.4|184050.4|184157.6|184027.6|5
1734644830000|2024-12-19 21:47:10|184180.1|184050.1|184179.9|184049.9|184180.1|184050.1|184179.9|184049.9|2
1734644850000|2024-12-19 21:47:30|184180.2|184050.2|184179.9|184049.9|184180.2|184050.2|184179.9|184049.9|2
1734644880000|2024-12-19 21:48:00|184180|184050|184179.9|184049.9|184180|184050|184179.9|184049.9|2
1734644900000|2024-12-19 21:48:20|184179.8|184049.8|184179.9|184049.9|184179.9|184049.9|184179.8|184049.8|2
1734644910000|2024-12-19 21:48:30|184180|184050|184213.3|183962.1|184214.9|184050|184165.6|183959.9|7
1734644920000|2024-12-19 21:48:40|184214.8|183958.1|184218.4|183997.7|184234.2|183998.2|184214.8|183958.1|13
1734644930000|2024-12-19 21:48:50|184218.7|183997.5|184170.3|184040.3|184218.7|184040.3|184170.2|183997.5|13
1734644940000|2024-12-19 21:49:00|184170.2|184040.2|184249.4|183966.8|184249.4|184040.2|184170.1|183966.8|3
1734644950000|2024-12-19 21:49:10|184250.2|183966|184255.3|183968.4|184255.3|184040.3|184170.2|183966|5
1734644960000|2024-12-19 21:49:20|184259.5|183964.1|184175.2|184045.2|184259.5|184045.2|184175.2|183964.1|3
1734644970000|2024-12-19 21:49:30|184175.3|184045.3|184175.6|184045.6|184175.6|184045.6|184175.3|184045.3|2
1734644980000|2024-12-19 21:49:40|184175.5|184045.5|184260.7|183960.4|184260.7|184045.6|184175.5|183960.4|3
1734644990000|2024-12-19 21:49:50|184260.4|183969.8|184259.8|183961.4|184260.4|183969.8|184259.8|183961.4|2
1734645000000|2024-12-19 21:50:00|184263|183958.2|184263|183958.2|184263|183958.2|184263|183958.2|2
1734645010000|2024-12-19 21:50:10|184262.4|183958.7|184262.7|183958.4|184262.7|184007.2|184210.6|183958.4|6
1734645020000|2024-12-19 21:50:20|184263|183958.2|184263|183958.1|184263|183958.2|184263|183958.1|2
1734645030000|2024-12-19 21:50:30|184261.4|183959.7|184210.7|184006.4|184261.6|184006.4|184210.7|183959.6|4
1734645040000|2024-12-19 21:50:40|184211|184006.2|184210.3|184007.5|184211|184007.5|184210.3|184006.2|3
1734645050000|2024-12-19 21:50:50|184210.5|184007.4|184210.5|184007.3|184210.5|184007.4|184210.5|184007.3|3
1734645060000|2024-12-19 21:51:00|184262.2|183958.9|184255.5|183957.7|184262.2|183958.9|184255.5|183957.4|6
1734645070000|2024-12-19 21:51:10|184171.2|183966.9|184257.4|183951.8|184257.4|184041.2|184171.2|183951.8|7
1734645080000|2024-12-19 21:51:20|184255|183959.7|184252|183962.7|184255|183962.7|184252|183959.7|2
1734645090000|2024-12-19 21:51:30|184169.3|184039.3|184167.6|184037.6|184169.3|184039.3|184167.6|184037.6|3
1734645110000|2024-12-19 21:51:50|184167.8|184037.8|184167.6|184037.6|184167.8|184037.8|184167.6|184037.6|4
1734645120000|2024-12-19 21:52:00|184167.8|184037.8|184167.6|184037.6|184167.8|184037.8|184167.6|184037.6|2
1734645130000|2024-12-19 21:52:10|184167.8|184037.8|184170.6|184040.6|184170.6|184040.6|184167.6|184037.6|3
1734645140000|2024-12-19 21:52:20|184167.6|184037.6|184167.6|184037.6|184167.7|184037.7|184167.6|184037.6|3
1734645150000|2024-12-19 21:52:30|184169.9|184039.9|184169.9|184039.9|184169.9|184039.9|184169.9|184039.9|1
1734645160000|2024-12-19 21:52:40|184169.2|184039.2|184171.9|184041.9|184173.6|184043.6|184169.2|184039.2|4
1734645170000|2024-12-19 21:52:50|184172.1|184042.1|184171.9|184041.9|184172.1|184042.1|184171.9|184041.9|4
1734645180000|2024-12-19 21:53:00|184172|184042|184171.9|184041.9|184172|184042|184171.9|184041.9|2
1734645190000|2024-12-19 21:53:10|184171.5|184041.5|184167|184037|184171.9|184041.9|184167|184037|3
1734645200000|2024-12-19 21:53:20|184171.9|184041.9|184171.9|184041.9|184171.9|184041.9|184171.9|184041.9|1
1734645210000|2024-12-19 21:53:30|184172|184042|184171.9|184041.9|184172|184042|184171.9|184041.9|2
1734645230000|2024-12-19 21:53:50|184172.3|184042.3|184171.9|184041.9|184172.3|184042.3|184171.9|184041.9|4
1734645250000|2024-12-19 21:54:10|184171.7|184041.7|184213.4|184006.4|184213.4|184042.2|184171.7|184006.4|5
1734645260000|2024-12-19 21:54:20|184171.9|184041.9|184171.9|184041.9|184171.9|184041.9|184171.9|184041.9|1
1734645270000|2024-12-19 21:54:30|184173.6|184043.6|184179.6|184049.6|184179.6|184049.6|184173.6|184043.6|2
1734645280000|2024-12-19 21:54:40|184179.2|184049.2|184216.7|184016.4|184216.7|184051.6|184179.2|184016.4|4
1734645290000|2024-12-19 21:54:50|184186.6|184056.6|184251.2|183909.2|184325.3|184056.6|184186.6|183902.8|35
1734645300000|2024-12-19 21:55:00|184298|183956|184270.8|183928.8|184314.2|183972.2|184166.6|183824.6|39
1734645310000|2024-12-19 21:55:10|184261.5|183937.3|184163.5|183821.5|184321.3|183979.3|184160.5|183818.5|37
1734645320000|2024-12-19 21:55:20|184218.6|183876.6|184179.4|183837.4|184246.9|183904.9|184147.3|183805.3|38
1734645330000|2024-12-19 21:55:30|184218.9|183876.9|184189.4|183847.4|184250.7|183908.7|184142.9|183800.9|39
1734645340000|2024-12-19 21:55:40|184214.6|183872.6|184222|183880|184258.6|183916.6|184155.4|183813.4|40
1734645350000|2024-12-19 21:55:50|184227.6|183885.6|184190.7|183848.7|184251.3|183909.3|184183.3|183841.3|39
1734645360000|2024-12-19 21:56:00|184225.4|183883.4|184246|183904|184261.7|183919.7|184160.4|183818.4|40
1734645370000|2024-12-19 21:56:10|184243.8|183901.8|184207.6|183865.6|184255.1|183913.1|184179.7|183837.7|39
1734645380000|2024-12-19 21:56:20|184213.9|183871.9|184205.1|183863.1|184258.4|183916.4|184161.6|183819.6|40
1734645390000|2024-12-19 21:56:30|184218.3|183876.3|184225.4|183883.4|184242.1|183900.1|184168.9|183826.9|38
1734645400000|2024-12-19 21:56:40|184210|183868|184197.6|183855.6|184253.1|183911.1|184176.1|183834.1|36
1734645410000|2024-12-19 21:56:50|184197.8|183855.8|184257.2|183915.2|184257.2|183915.2|184164.8|183822.8|27
1734645420000|2024-12-19 21:57:00|184242.6|183900.6|184201.2|183859.2|184257.2|183915.2|184201.2|183859.2|8
1734645440000|2024-12-19 21:57:20|184201.3|183859.3|184195.6|183853.6|184209.3|183867.3|184195.6|183853.6|7
1734645450000|2024-12-19 21:57:30|184199.9|183857.9|184210.5|183868.5|184212.9|183870.9|184199.1|183857.1|12
1734645460000|2024-12-19 21:57:40|184210.8|183868.8|184202.9|183876.7|184210.8|183876.7|184202.9|183868.5|10
1734645470000|2024-12-19 21:57:50|184201.6|183877.4|184197.2|183879.3|184201.6|183879.3|184197.2|183874.7|11
1734645480000|2024-12-19 21:58:00|184185.7|183874.6|184193|183878.6|184201|183885.3|184185.7|183873.3|11
1734645490000|2024-12-19 21:58:10|184191.9|183879.7|184193.7|183879.3|184193.7|183879.7|184189|183879.3|6
1734645500000|2024-12-19 21:58:20|184194|183879|184194.8|183878.2|184194.8|183879|184194|183878.2|2
1734645510000|2024-12-19 21:58:30|184194.4|183878.5|184200.6|183875|184205.1|183887.9|184194.4|183875|4
1734645520000|2024-12-19 21:58:40|184191.3|183870.3|184190.1|183874.9|184195.3|183874.9|184190.1|183869.7|6
1734645530000|2024-12-19 21:58:50|184192.6|183872.3|184194.7|183928.3|184199.8|183928.6|184191.9|183872.3|8
1734645540000|2024-12-19 21:59:00|184194.6|183928.4|184203.7|183925.9|184203.7|183978|184187.3|183866.8|19
1734645550000|2024-12-19 21:59:10|184204.3|183905.8|184214.5|183872.5|184214.5|183925.3|184204.2|183864.8|7
1734645560000|2024-12-19 21:59:20|184217.7|183916.8|184222.3|183905.2|184222.3|183929.1|184214.5|183872.5|11
1734645570000|2024-12-19 21:59:30|184204.5|183910.7|184227.4|183967|184227.4|183967|184201.9|183859.9|12
1734645580000|2024-12-19 21:59:40|184208.9|183866.9|184189.5|183847.5|184269.5|183927.5|184133|183791|20
1734645590000|2024-12-19 21:59:50|184199.3|183857.3|184241.5|183899.5|184241.5|183899.5|184182.5|183840.5|21
1734645620000|2024-12-19 22:00:20|184063.9|183721.9|184063.9|183721.9|184063.9|183721.9|184063.9|183721.9|1
1734645720000|2024-12-19 22:02:00|183978.1|183636.1|183978.1|183636.1|183978.1|183636.1|183978.1|183636.1|1
1734645780000|2024-12-19 22:03:00|184063.9|183721.9|184063.9|183721.9|184063.9|183721.9|184063.9|183721.9|1
1734645890000|2024-12-19 22:04:50|184071|183729|184071|183729|184071|183729|184071|183729|1
1734648150000|2024-12-19 22:42:30|184060.5|183718.5|184071|183729|184071|183729|184060.5|183718.5|2
1734649200000|2024-12-19 23:00:00|184067|183725|184071|183729|184071|183729|184067|183725|2
1734649270000|2024-12-19 23:01:10|184154.8|183812.8|184156|183814|184156|183814|184154.8|183812.8|2
1734649280000|2024-12-19 23:01:20|184155.8|183813.8|184155.8|183813.8|184155.8|183813.8|184155.8|183813.8|1
1734649300000|2024-12-19 23:01:40|184104.3|183762.3|184104|183762|184104.3|183762.3|184104|183762|2
1734649310000|2024-12-19 23:01:50|184103.5|183761.5|184104.3|183762.3|184104.3|183762.3|184103.5|183761.5|5
1734649320000|2024-12-19 23:02:00|184104.8|183762.8|184103.5|183761.5|184104.8|183762.8|184103.5|183761.5|5
1734649330000|2024-12-19 23:02:10|184103.8|183761.8|184105|183763|184105|183763|184103.8|183761.8|3
1734649340000|2024-12-19 23:02:20|184104.8|183762.8|184104.8|183762.8|184104.8|183762.8|184104.5|183762.5|3
1734649350000|2024-12-19 23:02:30|184103.8|183761.8|184104.5|183762.5|184104.5|183762.5|184103.8|183761.8|3
1734649360000|2024-12-19 23:02:40|184104.8|183762.8|184104.8|183762.8|184105|183763|184104.8|183762.8|3
1734649370000|2024-12-19 23:02:50|184104.3|183762.3|184103.8|183761.8|184104.5|183762.5|184103.8|183761.8|3
1734649380000|2024-12-19 23:03:00|184104.3|183762.3|184104.3|183762.3|184104.3|183762.3|184104.3|183762.3|1
1734649390000|2024-12-19 23:03:10|184180.8|183838.8|184222.5|183880.5|184222.5|183880.5|184174.3|183832.3|5
1734649420000|2024-12-19 23:03:40|184174.1|183832.1|184174.1|183832.1|184174.1|183832.1|184174.1|183832.1|1
1734649430000|2024-12-19 23:03:50|184124.1|183782.1|184124.7|183782.7|184125.2|183783.2|184124.1|183782.1|4
1734649440000|2024-12-19 23:04:00|184174.1|183832.1|184124.4|183782.4|184174.1|183832.1|184124.4|183782.4|3
1734649460000|2024-12-19 23:04:20|184222.5|183880.5|184222.5|183880.5|184222.5|183880.5|184222.5|183880.5|1
1734649480000|2024-12-19 23:04:40|184174.1|183832.1|184124.5|183782.5|184174.1|183832.1|184124.1|183782.1|5
1734649490000|2024-12-19 23:04:50|184124.7|183782.7|184124.7|183782.7|184124.7|183782.7|184124.4|183782.4|3
1734649500000|2024-12-19 23:05:00|184125.4|183783.4|184125.7|183783.7|184125.9|183783.9|184125.4|183783.4|3
1734649510000|2024-12-19 23:05:10|184124.9|183782.9|184222.5|183880.5|184222.5|183880.5|184124.9|183782.9|2
1734649530000|2024-12-19 23:05:30|184176.4|183834.4|184176.4|183834.4|184176.4|183834.4|184176.4|183834.4|1
1734649560000|2024-12-19 23:06:00|184129.1|183787.1|184129.1|183787.1|184129.1|183787.1|184129.1|183787.1|1
1734649570000|2024-12-19 23:06:10|184222.5|183880.5|184222.5|183880.5|184222.5|183880.5|184222.5|183880.5|1
1734649590000|2024-12-19 23:06:30|184174.1|183832.1|184174.1|183832.1|184174.1|183832.1|184174.1|183832.1|1
1734649600000|2024-12-19 23:06:40|184123.7|183781.7|184123.7|183781.7|184123.7|183781.7|184123.7|183781.7|1
1734649610000|2024-12-19 23:06:50|184124.1|183782.1|184124.4|183782.4|184124.5|183782.5|184124.1|183782.1|4
1734649640000|2024-12-19 23:07:20|184128.1|183786.1|184128.1|183786.1|184128.1|183786.1|184128.1|183786.1|1
1734649650000|2024-12-19 23:07:30|184128.3|183786.3|184128.3|183786.3|184128.3|183786.3|184128.3|183786.3|1
1734649670000|2024-12-19 23:07:50|184127.8|183785.8|184128.3|183786.3|184128.3|183786.3|184127.8|183785.8|4
1734649700000|2024-12-19 23:08:20|184124.1|183782.1|184124.5|183782.5|184124.5|183782.5|184124.1|183782.1|4
1734649710000|2024-12-19 23:08:30|184124.1|183782.1|184124.1|183782.1|184124.5|183782.5|184124.1|183782.1|3
1734649720000|2024-12-19 23:08:40|184124.5|183782.5|184124.5|183782.5|184124.5|183782.5|184124.5|183782.5|1
1734649730000|2024-12-19 23:08:50|184124.2|183782.2|184222.5|183880.5|184222.5|183880.5|184124.2|183782.2|2
1734649750000|2024-12-19 23:09:10|184175.3|183833.3|184175.3|183833.3|184175.3|183833.3|184175.3|183833.3|1
1734649760000|2024-12-19 23:09:20|184219.9|183877.9|184219.9|183877.9|184219.9|183877.9|184219.9|183877.9|1
1734649770000|2024-12-19 23:09:30|184175.3|183833.3|184126.5|183784.5|184175.3|183833.3|184126.5|183784.5|2
1734649810000|2024-12-19 23:10:10|184222.5|183880.5|184174.3|183832.3|184222.5|183880.5|184174.3|183832.3|2
1734649820000|2024-12-19 23:10:20|184124.7|183782.7|184120.5|183778.5|184125.2|183783.2|184120.5|183778.5|3
1734649830000|2024-12-19 23:10:30|184118.8|183776.8|184094.7|183752.7|184167.3|183825.3|184078.5|183736.5|14
1734649840000|2024-12-19 23:10:40|184119.6|183777.6|184249.3|183907.3|184249.3|183907.3|184076.2|183734.2|12
1734649850000|2024-12-19 23:10:50|184166.8|183949|184244.2|183902.2|184249.3|183949|184166.8|183902.2|6
1734649860000|2024-12-19 23:11:00|184244.7|183902.7|184243.4|183901.4|184244.7|183902.7|184243.4|183901.4|5
1734649870000|2024-12-19 23:11:10|184243.7|183901.7|184243.7|183901.7|184243.7|183901.7|184243.7|183901.7|1
1734649880000|2024-12-19 23:11:20|184245.2|183903.2|184292|183950|184292|183950|184245.2|183903.2|2
1734649900000|2024-12-19 23:11:40|184291|183949|184270.4|183928.4|184291|183949|184266.5|183924.5|11
1734649910000|2024-12-19 23:11:50|184269.8|183927.8|184276.3|183934.3|184276.3|183934.3|184269.4|183927.4|3
1734649920000|2024-12-19 23:12:00|184276.2|183934.2|184276.3|183934.3|184276.3|183934.3|184276.2|183934.2|2
1734649930000|2024-12-19 23:12:10|184276.2|183934.2|184276.2|183934.2|184276.2|183934.2|184276.2|183934.2|1
1734649940000|2024-12-19 23:12:20|184292|183950|184292|183950|184292|183950|184292|183950|1
1734649960000|2024-12-19 23:12:40|184271.6|183929.6|184271.6|183929.6|184271.6|183929.6|184271.6|183929.6|1
1734649990000|2024-12-19 23:13:10|184292|183950|184292|183950|184292|183950|184292|183950|1
1734650000000|2024-12-19 23:13:20|184286.5|183944.5|184325.5|183983.5|184325.5|183983.5|184286.5|183944.5|4
1734650010000|2024-12-19 23:13:30|184324.5|183982.5|184290.6|183948.6|184326|183984|184290.6|183948.6|3
1734650020000|2024-12-19 23:13:40|184290.5|183948.5|184299.4|183957.4|184299.4|183957.4|184290.5|183948.5|5
1734650050000|2024-12-19 23:14:10|184326|183984|184326|183984|184326|183984|184326|183984|1
1734650060000|2024-12-19 23:14:20|184318.7|183976.7|184318.4|183976.4|184318.7|183976.7|184318.4|183976.4|2
1734650070000|2024-12-19 23:14:30|184321|183979|184321|183979|184321|183979|184321|183979|1
1734650080000|2024-12-19 23:14:40|184318.4|183976.4|184318.4|183976.4|184318.4|183976.4|184318.4|183976.4|1
1734650090000|2024-12-19 23:14:50|184321|183979|184325.5|183983.5|184325.5|183983.5|184318.7|183976.7|4
1734650100000|2024-12-19 23:15:00|184324.5|183982.5|184328|183986|184328|183986|184324.5|183982.5|2
1734650120000|2024-12-19 23:15:20|184322|183980|184319.5|183977.5|184322|183980|184317.5|183975.5|8
1734650130000|2024-12-19 23:15:30|184320.4|183978.4|184319.9|183977.9|184320.4|183978.4|184318.5|183976.5|5
1734650140000|2024-12-19 23:15:40|184318.5|183976.5|184322|183980|184322|183980|184318.5|183976.5|5
1734650150000|2024-12-19 23:15:50|184328|183986|184318.5|183976.5|184328|183986|184318.5|183976.5|7
1734650160000|2024-12-19 23:16:00|184318.8|183976.8|184322.7|183980.7|184322.7|183980.7|184318.8|183976.8|2
1734650170000|2024-12-19 23:16:10|184321|183979|184314.5|183972.5|184321|183979|184314.5|183972.5|2
1734650180000|2024-12-19 23:16:20|184315.2|183973.2|184314|183972|184315.2|183973.2|184314|183972|2
1734650190000|2024-12-19 23:16:30|184313.5|183971.5|184313.5|183971.5|184313.5|183971.5|184313.5|183971.5|1
1734650200000|2024-12-19 23:16:40|184314|183972|184315|183973|184315|183973|184314|183972|2
1734650220000|2024-12-19 23:17:00|184315.5|183973.5|184315.5|183973.5|184315.5|183973.5|184315.4|183973.4|3
1734650230000|2024-12-19 23:17:10|184314.7|183972.7|184315|183973|184315.2|183973.2|184314.7|183972.7|3
1734650240000|2024-12-19 23:17:20|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650260000|2024-12-19 23:17:40|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650310000|2024-12-19 23:18:30|184314|183972|184314|183972|184316|183974|184314|183972|3
1734650320000|2024-12-19 23:18:40|184313|183971|184314|183972|184314.5|183972.5|184313|183971|3
1734650330000|2024-12-19 23:18:50|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650350000|2024-12-19 23:19:10|184314.4|183972.4|184314.2|183972.2|184314.4|183972.4|184314.2|183972.2|2
1734650360000|2024-12-19 23:19:20|184314.4|183972.4|184314|183972|184314.4|183972.4|184314|183972|3
1734650380000|2024-12-19 23:19:40|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650390000|2024-12-19 23:19:50|184314.4|183972.4|184314.7|183972.7|184314.7|183972.7|184313.7|183971.7|4
1734650400000|2024-12-19 23:20:00|184314.1|183972.1|184315.1|183973.1|184315.1|183973.1|184314.1|183972.1|4
1734650410000|2024-12-19 23:20:10|184314.2|183972.2|184314.2|183972.2|184314.4|183972.4|184314.2|183972.2|3
1734650420000|2024-12-19 23:20:20|184314.5|183972.5|184314|183972|184315.5|183973.5|184313|183971|6
1734650440000|2024-12-19 23:20:40|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650460000|2024-12-19 23:21:00|184313.4|183971.4|184314.2|183972.2|184314.2|183972.2|184313.4|183971.4|3
1734650470000|2024-12-19 23:21:10|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650490000|2024-12-19 23:21:30|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650540000|2024-12-19 23:22:20|184314|183972|184314|183972|184315.5|183973.5|184314|183972|3
1734650550000|2024-12-19 23:22:30|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650590000|2024-12-19 23:23:10|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650600000|2024-12-19 23:23:20|184313|183971|184313.9|183971.9|184313.9|183971.9|184313|183971|2
1734650610000|2024-12-19 23:23:30|184313.7|183971.7|184314.2|183972.2|184314.2|183972.2|184313.7|183971.7|2
1734650640000|2024-12-19 23:24:00|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650660000|2024-12-19 23:24:20|184314.3|183972.3|184314.1|183972.1|184314.3|183972.3|184314.1|183972.1|2
1734650670000|2024-12-19 23:24:30|184314.3|183972.3|184314.3|183972.3|184314.3|183972.3|184314.1|183972.1|3
1734650690000|2024-12-19 23:24:50|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650700000|2024-12-19 23:25:00|184315.5|183973.5|184311|183969|184315.5|183973.5|184311|183969|3
1734650710000|2024-12-19 23:25:10|184307.5|183965.5|184314.1|183972.1|184314.1|183972.1|184307.5|183965.5|5
1734650720000|2024-12-19 23:25:20|184314.5|183972.5|184314.8|183972.8|184314.8|183972.8|184314.5|183972.5|2
1734650730000|2024-12-19 23:25:30|184314.5|183972.5|184314.5|183972.5|184314.5|183972.5|184314.5|183972.5|1
1734650750000|2024-12-19 23:25:50|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650760000|2024-12-19 23:26:00|184313.5|183971.5|184313.5|183971.5|184313.5|183971.5|184313.5|183971.5|1
1734650770000|2024-12-19 23:26:10|184314|183972|184314.1|183972.1|184314.2|183972.2|184314|183972|5
1734650780000|2024-12-19 23:26:20|184314|183972.4|184314|183972.4|184314|183972.4|184314|183972.4|1
1734650800000|2024-12-19 23:26:40||183972||183972||183972||183972|1
1734650820000|2024-12-19 23:27:00|184314.3|183972.7|184314.3|183972.7|184314.3|183972.7|184314.3|183972.7|1
1734650860000|2024-12-19 23:27:40|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650880000|2024-12-19 23:28:00|184312|183970|184314|183972|184314|183972|184312|183970|3
1734650890000|2024-12-19 23:28:10|184314.4|183972.4|184314.4|183972.4|184314.4|183972.4|184314.4|183972.4|1
1734650920000|2024-12-19 23:28:40|184314|183972|184314|183972|184314|183972|184314|183972|1
1734650930000|2024-12-19 23:28:50|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|184314.2|183972.2|1
1734650960000|2024-12-19 23:29:20|184315.5|183973.5|184315.5|183973.5|184315.5|183973.5|184315.5|183973.5|1
1734650970000|2024-12-19 23:29:30|184316|183974|184316|183974|184316.5|183974.5|184316|183974|3
1734650980000|2024-12-19 23:29:40|184317|183975|184314|183972|184317|183975|184314|183972|2
1734650990000|2024-12-19 23:29:50|184318.5|183976.5|184315.8|183973.8|184318.5|183976.5|184315.5|183973.5|4
1734651000000|2024-12-19 23:30:00|184314.1|183972.1|184315|183973|184316.3|183974.3|184314.1|183972.1|4
1734651020000|2024-12-19 23:30:20|184314.8|183972.8|184316.5|183974.5|184318.5|183976.5|184314.8|183972.8|5
1734651030000|2024-12-19 23:30:30|184314|183972|184316.5|183974.5|184316.5|183974.5|184314|183972|2
1734651040000|2024-12-19 23:30:40|184321.5|183979.5|184314.8|183972.8|184322.5|183980.5|184314.8|183972.8|5
1734651080000|2024-12-19 23:31:20|184316|183974|184316|183974|184316|183974|184316|183974|1
1734651100000|2024-12-19 23:31:40|184315|183973|184314.3|183972.3|184315|183973|184314.3|183972.3|3
1734651110000|2024-12-19 23:31:50|184314.8|183972.8|184314.5|183972.5|184314.8|183972.8|184314.3|183972.3|3
1734651120000|2024-12-19 23:32:00|184314.8|183972.8|184315.3|183973.3|184315.3|183973.3|184314.8|183972.8|2
1734651130000|2024-12-19 23:32:10|184317|183975|184317.5|183975.5|184317.5|183975.5|184317|183975|2
1734651140000|2024-12-19 23:32:20|184316|183974|184314.8|183972.8|184378.8|184036.8|184252.3|183910.3|8
1734651160000|2024-12-19 23:32:40|184315|183973|184315|183973|184315|183973|184315|183973|1
1734651170000|2024-12-19 23:32:50|184315.3|183973.3|184316.6|183974.6|184316.8|183974.8|184314.8|183972.8|5
1734651180000|2024-12-19 23:33:00|184316.3|183974.3|184315.8|183973.8|184316.5|183987.2|184300.4|183973.8|4
1734651190000|2024-12-19 23:33:10|184314.7|183972.7|184300.4|183987.2|184315.5|183987.2|184300.4|183972.7|3
1734651200000|2024-12-19 23:33:20|184317|183975|184318|183976|184318|183976|184317|183975|2
1734651210000|2024-12-19 23:33:30|184316.5|183974.5|184316|183974|184316.5|183974.5|184316|183974|2
1734651220000|2024-12-19 23:33:40|184300.4|183987.2|184314.8|183972.8|184316.5|183987.2|184300.4|183972.8|3
1734651230000|2024-12-19 23:33:50|184314.2|183972.2|184314.5|183972.5|184315|183973|184312.8|183970.8|4
1734651240000|2024-12-19 23:34:00|184299.4|183986.9|184299.4|183986.9|184299.4|183986.9|184299.4|183986.9|1
1734651260000|2024-12-19 23:34:20|184314|183972|184314|183972|184314|183972|184314|183972|1
1734651280000|2024-12-19 23:34:40|184299.4|183986.9|184299.4|183986.9|184299.4|183986.9|184299.4|183986.9|1
1734651320000|2024-12-19 23:35:20|184314|183972|184314|183972|184314|183972|184314|183972|1
1734651330000|2024-12-19 23:35:30|184299.4|183986.9|184299.4|183986.9|184299.4|183986.9|184299.4|183986.9|1
1734651350000|2024-12-19 23:35:50|184314.5|183972.5|184316.2|183974.2|184316.3|183974.3|184312.5|183970.5|4
1734651360000|2024-12-19 23:36:00|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|1
1734651370000|2024-12-19 23:36:10|184320|183978|184320|183978|184320|183978|184320|183978|1
1734651380000|2024-12-19 23:36:20|184316.5|183974.5|184316.5|183974.5|184318|183976|184316.5|183974.5|4
1734651390000|2024-12-19 23:36:30|184315.5|183973.5|184315|183973|184320|183989.2|184301.1|183972.6|6
1734651400000|2024-12-19 23:36:40|184315.5|183973.5|184301.1|183989.2|184315.8|183989.2|184301.1|183973.5|3
1734651410000|2024-12-19 23:36:50|184314.8|183972.8|184315.8|183973.8|184315.8|183973.8|184314.6|183972.6|3
1734651420000|2024-12-19 23:37:00|184301.1|183989.2|184320|183978|184320|183989.2|184301.1|183978|2
1734651440000|2024-12-19 23:37:20|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|1
1734651450000|2024-12-19 23:37:30|184315.6|183973.6|184316.2|183974.2|184316.2|183974.2|184315.6|183973.6|3
1734651460000|2024-12-19 23:37:40|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|1
1734651480000|2024-12-19 23:38:00|184320|183978|184319|183977|184320|183978|184317|183975|3
1734651490000|2024-12-19 23:38:10|184320|183978|184320|183978|184320|183978|184320|183978|1
1734651500000|2024-12-19 23:38:20|184301.1|183989.2|184315.3|183973.3|184315.3|183989.2|184301.1|183973.3|2
1734651510000|2024-12-19 23:38:30|184315.8|183973.8|184301.1|183989.2|184316|183989.2|184301.1|183973.5|5
1734651530000|2024-12-19 23:38:50|184318.5|183976.5|184318.5|183976.5|184318.5|183976.5|184318.5|183976.5|1
1734651540000|2024-12-19 23:39:00|184320|183978|184320|183978|184320|183978|184320|183978|1
1734651550000|2024-12-19 23:39:10|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|184301.1|183989.2|1
1734651580000|2024-12-19 23:39:40|184314.7|183972.7|184316.7|183974.7|184316.7|183974.7|184314.7|183972.7|3
1734651590000|2024-12-19 23:39:50|184318|183976|184318|183976|184318|183976|184318|183976|1
1734651610000|2024-12-19 23:40:10|184300.7|183989.5|184300.7|183989.5|184300.7|183989.5|184300.7|183989.5|1
1734651630000|2024-12-19 23:40:30|184314.6|183972.6|184315.8|183973.8|184315.8|183973.8|184314.4|183972.4|3
1734651640000|2024-12-19 23:40:40|184316.1|183974.1|184318|183976|184318|183976|184316.1|183974.1|2
1734651650000|2024-12-19 23:40:50|184318.5|183976.5|184318.5|183976.5|184318.5|183976.5|184312|183970|5
1734651660000|2024-12-19 23:41:00|184318|183976|184315.7|183973.7|184318|183976|184315.7|183973.7|3
1734651670000|2024-12-19 23:41:10|184315.1|183973.1|184299.7|183988.5|184315.1|183988.5|184299.7|183973.1|2
1734651700000|2024-12-19 23:41:40|184316|183974|184317.5|183975.5|184317.5|183975.5|184315|183973|3
1734651710000|2024-12-19 23:41:50|184316|183974|184316|183974|184316|183974|184316|183974|1
1734651720000|2024-12-19 23:42:00|184299.7|183988.5|184299.7|183988.5|184299.7|183988.5|184299.7|183988.5|1
1734651740000|2024-12-19 23:42:20|184316|183974|184316.2|183974.2|184316.2|183974.2|184311.2|183969.2|3
1734651750000|2024-12-19 23:42:30|184315.5|183973.5|184316|183974|184316|183974|184315.5|183973.5|2
1734651770000|2024-12-19 23:42:50|184299.2|183988.7|184299.2|183988.7|184299.2|183988.7|184299.2|183988.7|1
1734651810000|2024-12-19 23:43:30|184316|183974|184316|183974|184316|183974|184316|183974|1
1734651830000|2024-12-19 23:43:50|184299.2|183988.7|184299.2|183988.7|184299.2|183988.7|184299.2|183988.7|1
1734651860000|2024-12-19 23:44:20|184314|183972|184314|183972|184314|183972|184314|183972|1
1734651870000|2024-12-19 23:44:30|184316|183974|184316|183974|184316|183974|184316|183974|1
1734651880000|2024-12-19 23:44:40|184299.2|183988.7|184299.2|183988.7|184299.2|183988.7|184299.2|183988.7|1
1734651910000|2024-12-19 23:45:10|184316|183974|184316|183974|184316|183974|184316|183974|1
1734651920000|2024-12-19 23:45:20|184315.4|183973.4|184315.5|183973.5|184315.7|183973.7|184314.7|183972.7|7
1734651930000|2024-12-19 23:45:30|184316.5|183974.5|184317.4|183975.4|184318|183976|184316.5|183974.5|6
1734651940000|2024-12-19 23:45:40|184317|183975|184316.2|183974.2|184317|183975|184316.2|183974.2|2
1734651950000|2024-12-19 23:45:50|184316.4|183974.4|184316|183974|184316.4|183974.4|184315.5|183973.5|4
1734651970000|2024-12-19 23:46:10|184316.4|183974.4|184315.9|183973.9|184316.4|183974.4|184315.9|183973.9|2
1734651980000|2024-12-19 23:46:20|184315.5|183973.5|184315.8|183973.8|184316|183974|184315|183973|5
1734651990000|2024-12-19 23:46:30|184315.7|183973.7|184317.2|183975.2|184318|183976|184315.7|183973.7|5
1734652000000|2024-12-19 23:46:40|184317|183975|184317.4|183975.4|184317.4|183975.4|184317|183975|2
1734652010000|2024-12-19 23:46:50|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652020000|2024-12-19 23:47:00|184318.5|183976.5|184319.5|183977.5|184319.5|183977.5|184317.5|183975.5|3
1734652030000|2024-12-19 23:47:10|184316|183974|184317|183975|184318.4|183976.4|184316|183974|4
1734652040000|2024-12-19 23:47:20|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652050000|2024-12-19 23:47:30|184316.7|183974.7|184315.7|183973.7|184316.7|183974.7|184315.7|183973.7|2
1734652060000|2024-12-19 23:47:40|184315.9|183973.9|184316|183974|184316|183974|184315.9|183973.9|2
1734652080000|2024-12-19 23:48:00|184317.5|183975.5|184317|183975|184317.5|183975.5|184317|183975|2
1734652090000|2024-12-19 23:48:10|184318|183976|184316.5|183974.5|184318|183976|184316.5|183974.5|3
1734652100000|2024-12-19 23:48:20|184284.9|183942.9|184316.3|183974.3|184316.3|183974.3|184284.9|183942.9|2
1734652110000|2024-12-19 23:48:30|184285|183943|184316|183974|184317|183975|184284.7|183942.7|9
1734652140000|2024-12-19 23:49:00|184316.2|183974.2|184316.5|183974.5|184316.5|183974.5|184316.2|183974.2|2
1734652150000|2024-12-19 23:49:10|184315.2|183973.2|184315.2|183973.2|184318|183976|184315.2|183973.2|6
1734652160000|2024-12-19 23:49:20|184315.5|183973.5|184316.7|183974.7|184316.7|183974.7|184285|183943|6
1734652170000|2024-12-19 23:49:30|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652190000|2024-12-19 23:49:50|184315.5|183973.5|184316.7|183974.7|184318|183976|184314.7|183972.7|4
1734652200000|2024-12-19 23:50:00|184316|183974|184316.4|183974.4|184316.4|183974.4|184316|183974|2
1734652220000|2024-12-19 23:50:20|184284.7|183942.7|184284.7|183942.7|184284.7|183942.7|184284.7|183942.7|1
1734652230000|2024-12-19 23:50:30|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652250000|2024-12-19 23:50:50|184316.4|183974.4|184315.9|183973.9|184317.5|183975.5|184314|183972|5
1734652260000|2024-12-19 23:51:00|184315.4|183973.4|184315.7|183973.7|184347.5|184005.5|184315.4|183973.4|9
1734652270000|2024-12-19 23:51:10|184315.2|183973.2|184316.2|183974.2|184316.2|183974.2|184315.2|183973.2|4
1734652280000|2024-12-19 23:51:20|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652300000|2024-12-19 23:51:40|184315.9|183973.9|184315.8|183973.8|184315.9|183973.9|184315.8|183973.8|2
1734652310000|2024-12-19 23:51:50|184315.5|183973.5|184284.7|183942.7|184317.5|183975.5|184284.7|183942.7|8
1734652320000|2024-12-19 23:52:00|184316.2|183974.2|184316.2|183974.2|184316.2|183974.2|184316.2|183974.2|1
1734652330000|2024-12-19 23:52:10|184316.4|183974.4|184347.4|184005.4|184347.4|184005.4|184315.7|183973.7|3
1734652340000|2024-12-19 23:52:20|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652360000|2024-12-19 23:52:40|184316.4|183974.4|184284.9|183942.9|184316.4|183974.4|184284.7|183942.7|3
1734652370000|2024-12-19 23:52:50|184314.5|183972.5|184314.5|183972.5|184314.5|183972.5|184314.5|183972.5|1
1734652380000|2024-12-19 23:53:00|184315.9|183973.9|184315.9|183973.9|184315.9|183973.9|184315.9|183973.9|1
1734652390000|2024-12-19 23:53:10|184316.5|183974.5|184316|183974|184316.5|183974.5|184285.7|183943.7|4
1734652400000|2024-12-19 23:53:20|184317.5|183975.5|184317.5|183975.5|184319|183977|184317|183975|4
1734652410000|2024-12-19 23:53:30|184316|183974|184316.2|183974.2|184316.2|183974.2|184316|183974|2
1734652420000|2024-12-19 23:53:40|184315.9|183973.9|184299.5|183989|184315.9|183989|184299.5|183973.7|3
1734652430000|2024-12-19 23:53:50|184314.9|183972.9|184314.9|183972.9|184314.9|183972.9|184314.9|183972.9|1
1734652440000|2024-12-19 23:54:00|184308.8|183966.8|184299.5|183989|184314.9|183989|184299.5|183966.8|3
1734652450000|2024-12-19 23:54:10|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652480000|2024-12-19 23:54:40|184299.3|183988.8|184315.7|183973.7|184317.1|183988.8|184299.3|183972.1|7
1734652490000|2024-12-19 23:54:50|184315.3|183973.3|184299.3|183988.8|184315.3|183988.8|184299.3|183973.3|2
1734652510000|2024-12-19 23:55:10|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652520000|2024-12-19 23:55:20|184317|183975|184314.5|183972.5|184317|183975|184314.5|183972.5|2
1734652530000|2024-12-19 23:55:30|184316|183974|184299.7|183989.1|184316|183989.1|184299.7|183974|2
1734652550000|2024-12-19 23:55:50|184253|184035.2|184314.4|183972.4|184316.6|184035.2|184253|183972.4|3
1734652560000|2024-12-19 23:56:00|184313.3|183971.3|184316|183974|184316|183989.5|184299.3|183971.3|4
1734652590000|2024-12-19 23:56:30|184298.8|183988.9|184298.8|183988.9|184298.8|183988.9|184298.8|183988.9|1
1734652610000|2024-12-19 23:56:50|184314.1|183972.1|184314.1|183972.1|184314.1|183972.1|184314.1|183972.1|1
1734652620000|2024-12-19 23:57:00|184314.4|183972.4|184314.8|183972.8|184316|183974|184314.4|183972.4|3
1734652650000|2024-12-19 23:57:30|184316|183974|184317|183975|184317|183975|184316|183974|2
1734652660000|2024-12-19 23:57:40|184316.5|183974.5|184316|183974|184317|183975|184316|183974|3
1734652680000|2024-12-19 23:58:00|184314.8|183972.8|184314.8|183972.8|184314.8|183972.8|184314.8|183972.8|1
1734652710000|2024-12-19 23:58:30|184316|183974|184314.5|183972.5|184316|183974|184314.5|183972.5|2
1734652720000|2024-12-19 23:58:40|184316|183974|184316|183974|184316|183974|184316|183974|1
1734652730000|2024-12-19 23:58:50|184314.8|183972.8|184314.9|183972.9|184314.9|183972.9|184314.8|183972.8|2
1734652740000|2024-12-19 23:59:00|184317.2|183975.2|184314.9|183972.9|184317.2|183975.2|184314.3|183972.3|5
1734652750000|2024-12-19 23:59:10|184314.5|183972.5|184315.2|183973.2|184315.2|183973.2|184312.5|183970.5|7
1734652760000|2024-12-19 23:59:20|184314.9|183972.9|184314|183972|184317.2|183975.2|184307|183965|8
1734652770000|2024-12-19 23:59:30|184307.5|183965.5|184318|183976|184325|183983|184307.5|183965.5|5
1734652780000|2024-12-19 23:59:40|184317|183975|184323|183981|184323|183981|184314.5|183972.5|6
1734652790000|2024-12-19 23:59:50|184318.4|183976.4|184314.9|183972.9|184318.7|183976.7|184314.5|183972.5|8
1734652800000|2024-12-20 00:00:00|184308.8|183966.8|184305.7|183963.7|184330.9|183988.9|184305.7|183963.7|15
1734652810000|2024-12-20 00:00:10|184307.4|183965.4|184307|183965|184307.4|183965.4|184305.7|183963.7|8
1734652820000|2024-12-20 00:00:20|184308.4|183966.4|184307|183965|184308.4|183966.4|184307|183965|5
1734652830000|2024-12-20 00:00:30|184307.5|183965.5|184314.5|183972.5|184314.5|183972.5|184307.2|183965.2|9
1734652840000|2024-12-20 00:00:40|184315|183973|184319|183977|184320|183978|184313|183971|7
1734652850000|2024-12-20 00:00:50|184322|183980|184329.5|183987.5|184333.5|183991.5|184322|183980|7
1734652860000|2024-12-20 00:01:00|184324.5|183982.5|184322.5|183980.5|184324.7|183982.7|184321.3|183979.3|10
1734652870000|2024-12-20 00:01:10|184323.1|183981.1|184321.8|183979.8|184324.3|183982.3|184321.8|183979.8|5
1734652890000|2024-12-20 00:01:30|184321.6|183979.6|184322.5|183980.5|184327.5|183985.5|184319|183977|7
1734652900000|2024-12-20 00:01:40|184325|183983|184321.5|183979.5|184327|183985|184321.5|183979.5|7
1734652910000|2024-12-20 00:01:50|184321.3|183979.3|184321.4|183979.4|184321.4|183979.4|184321.3|183979.3|2
1734652920000|2024-12-20 00:02:00|184321.3|183979.3|184321.6|183979.6|184321.9|183979.9|184319.8|183977.8|7
1734652930000|2024-12-20 00:02:10|184321.9|183979.9|184322.1|183980.1|184322.6|183980.6|184321.6|183979.6|4
1734652940000|2024-12-20 00:02:20|184322.4|183980.4|184331.5|183989.5|184331.5|183989.5|184320.6|183978.6|7
1734652950000|2024-12-20 00:02:30|184331|183989|184325.5|183983.5|184331|183989|184325.5|183983.5|6
1734652960000|2024-12-20 00:02:40|184327|183985|184327|183985|184327|183985|184327|183985|1
1734652970000|2024-12-20 00:02:50|184323.3|183981.3|184323|183981|184323.3|183981.3|184322.5|183980.5|6
1734652980000|2024-12-20 00:03:00|184322.8|183980.8|184322.8|183980.8|184322.8|183980.8|184322.8|183980.8|1
1734652990000|2024-12-20 00:03:10|184321.2|183979.2|184323.3|183981.3|184323.3|183981.3|184321.2|183979.2|5
1734653000000|2024-12-20 00:03:20|184328.5|183986.5|184324|183982|184333|183991|184324|183982|9
1734653010000|2024-12-20 00:03:30|184323|183981|184328.5|183986.5|184328.5|183986.5|184319|183977|7
1734653020000|2024-12-20 00:03:40|184329.5|183987.5|184320.5|183978.5|184329.5|183987.5|184319.5|183977.5|3
1734653040000|2024-12-20 00:04:00|184322.1|183980.1|184323|183981|184323|183981|184322.1|183980.1|3
1734653050000|2024-12-20 00:04:10|184319.5|183977.5|184319.5|183977.5|184319.5|183977.5|184319.5|183977.5|1
1734653060000|2024-12-20 00:04:20|184326.5|183984.5|184324|183982|184328.5|183986.5|184322|183980|7
1734653070000|2024-12-20 00:04:30|184325.5|183983.5|184323|183981|184325.5|183983.5|184323|183981|2
1734653080000|2024-12-20 00:04:40|184321.4|183979.4|184322|183980|184322|183980|184319.1|183977.1|4
1734653090000|2024-12-20 00:04:50|184321.1|183979.1|184320.6|183978.6|184322.1|183980.1|184320.6|183978.6|7
1734653100000|2024-12-20 00:05:00|184319.1|183977.1|184320.9|183978.9|184321.7|183979.7|184319.1|183977.1|8
1734653110000|2024-12-20 00:05:10|184320.4|183978.4|184322.5|183980.5|184323.5|183981.5|184316|183974|4
1734653120000|2024-12-20 00:05:20|184320.5|183978.5|184322.5|183980.5|184323|183981|184320.5|183978.5|4
1734653130000|2024-12-20 00:05:30|184323.5|183981.5|184319.8|183977.8|184323.5|183981.5|184319.8|183977.8|7
1734653140000|2024-12-20 00:05:40|184320.1|183978.1|184320.8|183978.8|184320.8|183978.8|184319.2|183977.2|7
1734653150000|2024-12-20 00:05:50|184320.5|183978.5|184320|183978|184320.5|183978.5|184318.5|183976.5|5
1734653160000|2024-12-20 00:06:00|184319.5|183977.5|184315|183973|184319.5|183977.5|184315|183973|4
1734653170000|2024-12-20 00:06:10|184318.5|183976.5|184317.5|183975.5|184318.5|183976.5|184315.5|183973.5|6
1734653180000|2024-12-20 00:06:20|184315|183973|184318.5|183976.5|184318.5|183976.5|184315|183973|4
1734653190000|2024-12-20 00:06:30|184319.4|183977.4|184319.2|183977.2|184320.4|183978.4|184319.2|183977.2|4
1734653200000|2024-12-20 00:06:40|184319.6|183977.6|184319.8|183977.8|184319.9|183977.9|184319.4|183977.4|4
1734653210000|2024-12-20 00:06:50|184320.1|183978.1|184312|183970|184320.9|183978.9|184312|183970|4
1734653220000|2024-12-20 00:07:00|184312.3|183970.3|184310.7|183968.7|184312.3|183970.3|184310.7|183968.7|2
1734653240000|2024-12-20 00:07:20|184312|183970|184311|183969|184312|183970|184311|183969|2
1734653250000|2024-12-20 00:07:30|184321.5|183979.5|184321.5|183979.5|184322.5|183980.5|184318|183976|6
1734653260000|2024-12-20 00:07:40|184323.5|183981.5|184321|183979|184323.5|183981.5|184321|183979|6
1734653270000|2024-12-20 00:07:50|184318.5|183976.5|184320.1|183978.1|184320.1|183978.1|184318.5|183976.5|2
1734653290000|2024-12-20 00:08:10|184321.3|183979.3|184322.5|183980.5|184322.7|183980.7|184320.3|183978.3|5
1734653300000|2024-12-20 00:08:20|184323|183981|184327|183985|184327|183985|184318|183976|5
1734653310000|2024-12-20 00:08:30|184328|183986|184319.5|183977.5|184328|183986|184319.5|183977.5|6
1734653320000|2024-12-20 00:08:40|184325.5|183983.5|184322.6|183980.6|184325.5|183983.5|184322.6|183980.6|2
1734653330000|2024-12-20 00:08:50|184320.6|183978.6|184322.2|183980.2|184322.6|183980.6|184320.6|183978.6|5
1734653340000|2024-12-20 00:09:00|184322.6|183980.6|184321|183979|184322.6|183980.6|184321|183979|3
1734653360000|2024-12-20 00:09:20|184325.5|183983.5|184329|183987|184329|183987|184325|183983|5
1734653370000|2024-12-20 00:09:30|184330|183988|184322.5|183980.5|184330.5|183988.5|184322.5|183980.5|4
1734653380000|2024-12-20 00:09:40|184329.5|183987.5|184324.2|183982.2|184329.5|183987.5|184323.4|183981.4|7
1734653390000|2024-12-20 00:09:50|184323.9|183981.9|184340.8|183998.8|184341|183999|184323.9|183981.9|7
1734653400000|2024-12-20 00:10:00|184346.3|184004.3|184347.6|184005.6|184347.6|184005.6|184346.3|184004.3|3
1734653410000|2024-12-20 00:10:10|184345.8|184003.8|184347.5|184005.5|184347.6|184005.6|184345.8|184003.8|3
1734653420000|2024-12-20 00:10:20|184347.8|184005.8|184347.8|184005.8|184347.8|184005.8|184347.8|184005.8|1
1734653430000|2024-12-20 00:10:30|184350.5|184008.5|184351|184009|184353|184011|184350.5|184008.5|5
1734653440000|2024-12-20 00:10:40|184350|184008|184347|184005|184351|184009|184347|184005|6
1734653450000|2024-12-20 00:10:50|184350|184008|184417.5|184075.5|184418|184076|184350|184008|9
1734653460000|2024-12-20 00:11:00|184417.2|184075.2|184417.2|184075.2|184417.7|184075.7|184416.9|184074.9|5
1734653470000|2024-12-20 00:11:10|184416.9|184074.9|184410.5|184068.5|184417.2|184075.2|184410.3|184068.3|7
1734653480000|2024-12-20 00:11:20|184410.4|184068.4|184419.5|184077.5|184419.5|184077.5|184410|184068|11
1734653490000|2024-12-20 00:11:30|184418|184076|184417|184075|184420|184078|184417|184075|7
1734653500000|2024-12-20 00:11:40|184418.5|184076.5|184427.7|184085.7|184427.7|184085.7|184414|184072|9
1734653510000|2024-12-20 00:11:50|184427.6|184085.6|184428.4|184086.4|184428.4|184086.4|184427.6|184085.6|7
1734653520000|2024-12-20 00:12:00|184427.7|184085.7|184426.6|184084.6|184427.7|184085.7|184426.4|184084.4|3
1734653530000|2024-12-20 00:12:10|184426.7|184084.7|184427.2|184085.2|184427.6|184085.6|184425.9|184083.9|4
1734653540000|2024-12-20 00:12:20|184417|184075|184410|184068|184417|184075|184410|184068|5
1734653550000|2024-12-20 00:12:30|184411.5|184069.5|184416|184074|184418.5|184076.5|184411.5|184069.5|5
1734653560000|2024-12-20 00:12:40|184417|184075|184414.8|184090.7|184420.7|184090.7|184414.8|184075|3
1734653570000|2024-12-20 00:12:50|184420|184078|184420.3|184078.3|184420.7|184078.7|184420|184078|3
1734653580000|2024-12-20 00:13:00|184420|184078|184421|184079|184421.5|184079.5|184420|184078|4
1734653590000|2024-12-20 00:13:10|184420.7|184078.7|184422|184080|184422|184080|184419.5|184077.5|4
1734653600000|2024-12-20 00:13:20|184421|184079|184423|184090|184423.5|184090|184421|184079|4
1734653610000|2024-12-20 00:13:30|184423.5|184081.5|184425.9|184083.9|184425.9|184083.9|184421|184079|9
1734653620000|2024-12-20 00:13:40|184426.2|184084.2|184425.7|184083.7|184426.7|184084.7|184425.7|184083.7|4
1734653630000|2024-12-20 00:13:50|184425|184083|184408.6|184102.4|184449.6|184107.6|184408.6|184081.3|9
1734653640000|2024-12-20 00:14:00|184404.1|184062.1|184427.5|184085.5|184427.5|184085.5|184404.1|184062.1|2
1734653650000|2024-12-20 00:14:10|184427|184085|184427.5|184085.5|184427.5|184085.5|184427|184085|4
1734653660000|2024-12-20 00:14:20|184427|184085|184427.5|184085.5|184427.5|184085.5|184427|184085|4
1734653670000|2024-12-20 00:14:30|184425.9|184083.9|184425.9|184083.9|184425.9|184083.9|184425.9|184083.9|1
1734653680000|2024-12-20 00:14:40|184425.8|184083.8|184425.8|184083.8|184425.8|184083.8|184425.8|184083.8|1
1734653690000|2024-12-20 00:14:50|184398.1|184112.5|184396.1|184114|184398.1|184114|184396.1|184112.5|6
1734653700000|2024-12-20 00:15:00|184395.6|184114.5|184386|184131|184396.1|184131|184385|184114.5|5
1734653710000|2024-12-20 00:15:10|184385|184132|184383|184135|184385|184135|184383|184132|5
1734653720000|2024-12-20 00:15:20|184382|184136|184388.7|184125.9|184389.3|184137|184380|184125.3|5
1734653730000|2024-12-20 00:15:30|184388|184125.3|184388|184126.6|184388|184126.6|184387.3|184125.3|3
1734653740000|2024-12-20 00:15:40|184387.3||184387.3||184387.3||184387.3||1
1734653750000|2024-12-20 00:15:50||184127.3||184127.3||184127.3||184127.3|1
1734653760000|2024-12-20 00:16:00|184377|184140|184375|184142|184377|184142|184375|184140|5
1734653770000|2024-12-20 00:16:10|184374||184374||184374||184374||1
1734653780000|2024-12-20 00:16:20|184373|184143|184384.2|184130.8|184384.9|184144|184373|184130.1|5
1734653790000|2024-12-20 00:16:30|184383.5|184131.5|184383.5|184131.5|184383.5|184131.5|184383.5|184131.5|1
1734653800000|2024-12-20 00:16:40|184382.9|184132.1|184382.9|184132.1|184382.9|184132.1|184382.9|184132.1|1
1734653810000|2024-12-20 00:16:50|184370|184147|184369|184147|184370|184147|184369|184147|2
1734653820000|2024-12-20 00:17:00|184368|184148|184368|184149|184368|184149|184368|184148|3
1734653830000|2024-12-20 00:17:10|184367|184150|184380.5|184133.7|184380.5|184150|184367|184133.7|2
1734653840000|2024-12-20 00:17:20|184379.8|184134.4|184379.1|184134.4|184379.8|184134.4|184379.1|184133.7|3
1734653850000|2024-12-20 00:17:30|184378.5|184135.1|184378.5|184135.1|184378.5|184135.1|184378.5|184135.1|2
1734653860000|2024-12-20 00:17:40|184379.1|184135.7|184364|184155|184379.1|184155|184364|184135.7|5
1734653880000|2024-12-20 00:18:00|184363|184156|184363|184156|184363|184156|184363|184156|2
1734653890000|2024-12-20 00:18:10|184378.7|184157|184378.7|184139.3|184378.7|184157|184378.7|184139.3|2
1734653900000|2024-12-20 00:18:20|184378|184139.9|184378|184139.9|184378|184139.9|184378|184139.9|1
1734653920000|2024-12-20 00:18:40|184361|184159|184361|184159|184361|184159|184361|184159|1
1734653930000|2024-12-20 00:18:50|184360|184160|184360|184160|184360|184160|184360|184160|1
1734653940000|2024-12-20 00:19:00|184325|184195|184376.1|184142|184376.1|184195|184325|184142|2
1734653950000|2024-12-20 00:19:10|184375.4|184142.7|184375.4|184142.7|184375.4|184142.7|184375.4|184142.7|1
1734653980000|2024-12-20 00:19:40|184325|184195|184325|184195|184325|184195|184325|184195|1
1734654000000|2024-12-20 00:20:00|184375|184143.6|184374.4|184144.3|184375|184144.3|184374.4|184143.6|2
1734654030000|2024-12-20 00:20:30|184325|184195|184330.5|184200.5|184330.5|184200.5|184325|184195|2
1734654050000|2024-12-20 00:20:50|184378.1|184148.6|184378.1|184148.6|184378.1|184148.6|184378.1|184148.6|1
1734654090000|2024-12-20 00:21:30|184330.5|184200.5|184324.5|184194.5|184330.5|184200.5|184324.5|184194.5|3
1734654100000|2024-12-20 00:21:40|184325|184195|184325|184195|184325|184195|184325|184195|1
1734654110000|2024-12-20 00:21:50|184374|184145.3|184374|184145.3|184374|184145.3|184374|184145.3|1
1734654140000|2024-12-20 00:22:20|184325|184195|184325|184195|184325|184195|184325|184195|1
1734654150000|2024-12-20 00:22:30|184326.5|184196.5|184327|184197|184327|184197|184326.5|184196.5|2
1734654160000|2024-12-20 00:22:40|184376.9|184145.5|184376.9|184145.5|184376.9|184145.5|184376.9|184145.5|1
1734654170000|2024-12-20 00:22:50|184384.2|184140.8|184384.9|184157.5|184385.6|184158.2|184384.2|184140.8|5
1734654180000|2024-12-20 00:23:00|184377.6|184140.2|184378.2|184138.8|184380.2|184140.2|184377.6|184137.5|5
1734654190000|2024-12-20 00:23:10|184377.6|184139.5|184377.6|184139.5|184377.6|184139.5|184377.6|184139.5|1
1734654200000|2024-12-20 00:23:20|184358|184157|184360|184157|184360|184157|184358|184157|2
1734654210000|2024-12-20 00:23:30|184359|184158|184359|184158|184359|184158|184359|184158|1
1734654220000|2024-12-20 00:23:40|184322.5|184192.5|184374.6|184140.5|184374.6|184192.5|184322.5|184140.5|2
1734654240000|2024-12-20 00:24:00|184376.6||184376.6||184376.6||184376.6||1
1734654250000|2024-12-20 00:24:10|184359|184158|184359|184158|184359|184158|184359|184158|1
1734654270000|2024-12-20 00:24:30|184322|184192|184374.6|184140.5|184374.6|184192|184322|184140.5|2
1734654280000|2024-12-20 00:24:40|184376.6||184376.6||184376.6||184376.6||1
1734654290000|2024-12-20 00:24:50|184373.2|184137.8|184369.2|184136.5|184373.2|184137.8|184369.2|184136.5|3
1734654310000|2024-12-20 00:25:10|184315|184185|184315|184185|184315|184185|184315|184185|1
1734654330000|2024-12-20 00:25:30|184368.4|184135.6|184368.4|184135.6|184368.4|184135.6|184368.4|184135.6|1
1734654360000|2024-12-20 00:26:00|184315|184185|184315|184185|184315|184185|184315|184185|1
1734654380000|2024-12-20 00:26:20|184315.5|184185.5|184362.9|184141.5|184362.9|184185.5|184315.5|184141.5|2
1734654390000|2024-12-20 00:26:30||184140.8||184140.8||184140.8||184140.8|1
1734654400000|2024-12-20 00:26:40|184415.3|184086|184415.3|184086.3|184415.3|184086.3|184415.3|184085.7|3
1734654410000|2024-12-20 00:26:50|184415|184085.7|184415|184085.7|184415|184086|184415|184085.7|3
1734654420000|2024-12-20 00:27:00|184415.7|184086|184367.1|184138.5|184416.3|184138.5|184367.1|184086|4
1734654450000|2024-12-20 00:27:30|184315|184185|184315|184185|184315|184185|184315|184185|1
1734654480000|2024-12-20 00:28:00|184367.1|184138.4|184368.1|184138.9|184368.1|184138.9|184367.1|184138.4|3
1734654490000|2024-12-20 00:28:10|184367.6|184138.4|184361.4|184145|184367.6|184145|184361.4|184138.4|2
1734654500000|2024-12-20 00:28:20|184367.6|184138.9|184362.1|184145.6|184368.1|184145.6|184362.1|184138.9|4
1734654510000|2024-12-20 00:28:30|184319|184147|184319|184189|184319|184189|184319|184147|2
1734654520000|2024-12-20 00:28:40|184319.5|184189.5|184320|184190|184320|184190|184319.5|184189.5|4
1734654530000|2024-12-20 00:28:50|184319.5|184189.5|184362.5|184147.4|184362.5|184189.5|184319.5|184146.7|4
1734654540000|2024-12-20 00:29:00||184148||184147.4||184149.4||184146.7|5
1734654550000|2024-12-20 00:29:10||184148||184146.7||184148.7||184146.7|4
1734654560000|2024-12-20 00:29:20|184319.5|184147.4|184319.5|184189.5|184319.5|184189.5|184319.5|184147.4|3
1734654570000|2024-12-20 00:29:30|184320|184190|184318|184188|184320|184190|184317.5|184187.5|5
1734654590000|2024-12-20 00:29:50|184362.3|184145.8|184368.4|184138.7|184368.4|184145.8|184362.3|184138.7|4
1734654600000|2024-12-20 00:30:00||184139.8||184139.8||184139.8||184139.8|1
1734654620000|2024-12-20 00:30:20|184317|184187|184318.4|184188.4|184318.4|184188.4|184316|184186|9
1734654640000|2024-12-20 00:30:40|184318.2|184188.2|184318.2|184188.2|184318.4|184188.4|184318.2|184188.2|3
1734654650000|2024-12-20 00:30:50|184315.5|184185.5|184315.5|184185.5|184315.5|184185.5|184315.5|184185.5|1
1734654660000|2024-12-20 00:31:00|184316|184186|184316.5|184186.5|184316.5|184186.5|184316|184186|2
1734654670000|2024-12-20 00:31:10|184317|184187|184318|184188|184318|184188|184316|184186|4
1734654680000|2024-12-20 00:31:20|184354|184152|184320.2|184190.2|184354|184190.2|184320.2|184152|2
1734654690000|2024-12-20 00:31:30|184320.4|184190.4|184319.6|184189.6|184320.4|184190.4|184319.6|184189.6|2
1734654700000|2024-12-20 00:31:40|184319.4|184189.4|184319.6|184189.6|184319.6|184189.6|184319.4|184189.4|2
1734654710000|2024-12-20 00:31:50|184319.4|184189.4|184353|184148|184353|184189.4|184319.4|184148|2
1734654720000|2024-12-20 00:32:00||184149||184150||184150||184149|2
1734654730000|2024-12-20 00:32:10|184352|184149|184318.7|184188.7|184352|184188.7|184318.7|184148|8
1734654740000|2024-12-20 00:32:20|184319|184189|184318.9|184188.9|184319|184189|184318.9|184188.9|2
1734654750000|2024-12-20 00:32:30|184319|184189|184319.5|184189.5|184319.5|184189.5|184319|184189|3
1734654760000|2024-12-20 00:32:40|184319.8|184189.8|184319.8|184189.8|184319.8|184189.8|184319.8|184189.8|1
1734654770000|2024-12-20 00:32:50|184354|184153|184354|184151|184354|184153|184354|184151|3
1734654780000|2024-12-20 00:33:00||184152||184150||184152||184150|3
1734654790000|2024-12-20 00:33:10|184318.9|184149|184318.9|184188.9|184318.9|184188.9|184318.9|184149|2
1734654810000|2024-12-20 00:33:30|184318.7|184188.7|184318.7|184188.7|184318.7|184188.7|184318.7|184188.7|1
1734654820000|2024-12-20 00:33:40|184353|184149|184353|184148|184353|184149|184353|184148|2
1734654840000|2024-12-20 00:34:00|184316|184186|184318.1|184188.1|184318.1|184188.1|184315.5|184185.5|3
1734654850000|2024-12-20 00:34:10|184318.3|184188.3|184318.1|184188.1|184318.3|184188.3|184318.1|184188.1|2
1734654870000|2024-12-20 00:34:30|184317.8|184187.8|184317.8|184187.8|184317.8|184187.8|184317.8|184187.8|1
1734654880000|2024-12-20 00:34:40|184315|184185|184315|184185|184315|184185|184315|184185|1
1734654900000|2024-12-20 00:35:00|184317.7|184187.7|184317.7|184187.7|184317.7|184187.7|184317.7|184187.7|1
1734654930000|2024-12-20 00:35:30|184315|184185|184315|184185|184315|184185|184315|184185|1
1734654950000|2024-12-20 00:35:50|184316.7|184186.7|184316.7|184186.7|184316.7|184186.7|184316.7|184186.7|1
1734654980000|2024-12-20 00:36:20|184317|184187|184317.3|184187.3|184317.3|184187.3|184317|184187|2
1734654990000|2024-12-20 00:36:30|184315|184185|184315|184185|184315|184185|184315|184185|1
1734655010000|2024-12-20 00:36:50|184318.2|184188.2|184319.2|184189.2|184319.2|184189.2|184318.2|184188.2|3
1734655020000|2024-12-20 00:37:00|184319.6|184189.6|184319.9|184189.9|184319.9|184189.9|184319.4|184189.4|4
1734655030000|2024-12-20 00:37:10|184319.7|184189.7|184318.9|184188.9|184319.7|184189.7|184318.9|184188.9|2
1734655040000|2024-12-20 00:37:20|184319.4|184189.4|184318|184188|184319.4|184189.4|184317|184187|5
1734655050000|2024-12-20 00:37:30|184319.5|184189.5|184323|184193|184323|184193|184319.5|184189.5|4
1734655060000|2024-12-20 00:37:40|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|1
1734655070000|2024-12-20 00:37:50|184324.1|184194.1|184324.1|184194.1|184324.4|184194.4|184324.1|184194.1|3
1734655080000|2024-12-20 00:38:00|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|1
1734655100000|2024-12-20 00:38:20|184323|184193|184323|184193|184323|184193|184323|184193|1
1734655120000|2024-12-20 00:38:40|184324.7|184194.7|184324.7|184194.7|184324.7|184194.7|184324.7|184194.7|1
1734655130000|2024-12-20 00:38:50|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|1
1734655140000|2024-12-20 00:39:00|184324.7|184194.7|184324.7|184194.7|184324.7|184194.7|184324.7|184194.7|1
1734655150000|2024-12-20 00:39:10|184323|184193|184323|184193|184323|184193|184323|184193|1
1734655160000|2024-12-20 00:39:20|184322.5|184192.5|184323|184193|184323|184193|184322.5|184192.5|2
1734655170000|2024-12-20 00:39:30|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|184324.4|184194.4|1
1734655210000|2024-12-20 00:40:10|184323|184193|184323|184193|184323|184193|184323|184193|1
1734655220000|2024-12-20 00:40:20|184322.5|184192.5|184323|184193|184323|184193|184322.5|184192.5|2
1734655230000|2024-12-20 00:40:30|184322.5|184192.5|184323.6|184193.6|184323.6|184193.6|184322.5|184192.5|2
1734655240000|2024-12-20 00:40:40|184323.9|184193.9|184323.9|184193.9|184323.9|184193.9|184323.9|184193.9|1
1734655260000|2024-12-20 00:41:00|184323|184193|184324.5|184194.5|184325|184195|184323|184193|3
1734655270000|2024-12-20 00:41:10|184325|184195|184324|184194|184325.5|184195.5|184323.5|184193.5|6
1734655280000|2024-12-20 00:41:20|184324.5|184194.5|184325.4|184195.4|184325.4|184195.4|184324.5|184194.5|2
1734655310000|2024-12-20 00:41:50|184325.2|184195.2|184325.7|184195.7|184325.9|184195.9|184325|184195|5
1734655320000|2024-12-20 00:42:00|184325|184195|184323.5|184193.5|184325|184195|184323.5|184193.5|4
1734655330000|2024-12-20 00:42:10|184326.5|184196.5|184323.5|184193.5|184330.5|184200.5|184323.5|184193.5|8
1734655340000|2024-12-20 00:42:20|184325.2|184195.2|184325.4|184195.4|184325.4|184195.4|184325.2|184195.2|2
1734655350000|2024-12-20 00:42:30|184327.9|184197.9|184325|184195|184327.9|184197.9|184325|184195|3
1734655360000|2024-12-20 00:42:40|184326|184196|184326|184196|184326|184196|184326|184196|1
1734655370000|2024-12-20 00:42:50|184325|184195|184325|184195|184325|184195|184325|184195|1
1734655380000|2024-12-20 00:43:00|184325.5|184195.5|184399.4|184269.4|184400.7|184270.7|184325.5|184195.5|6
1734655390000|2024-12-20 00:43:10|184398.2|184268.2|184398.2|184268.2|184398.4|184268.4|184398.2|184268.2|3
1734655400000|2024-12-20 00:43:20|184398.4|184268.4|184398.9|184268.9|184398.9|184268.9|184398.2|184268.2|4
1734655410000|2024-12-20 00:43:30|184441|184223|184438|184226|184441|184226|184438|184223|4
1734655420000|2024-12-20 00:43:40|184437|184227|184432|184232|184437|184232|184432|184227|6
1734655430000|2024-12-20 00:43:50|184397|184267|184397|184267|184397|184267|184397|184267|1
1734655440000|2024-12-20 00:44:00|184400.1|184270.1|184400.1|184270.1|184400.1|184270.1|184400.1|184270.1|1
1734655470000|2024-12-20 00:44:30|184397|184267|184397|184267|184397|184267|184397|184267|1
1734655490000|2024-12-20 00:44:50|184398.9|184268.9|184398.9|184268.9|184398.9|184268.9|184398.9|184268.9|1
1734655520000|2024-12-20 00:45:20|184397|184267|184397|184267|184397|184267|184397|184267|1
1734655550000|2024-12-20 00:45:50|184398.7|184268.7|184398.7|184268.7|184398.7|184268.7|184398.7|184268.7|1
1734655580000|2024-12-20 00:46:20|184397|184267|184397|184267|184397|184267|184397|184267|1
1734655600000|2024-12-20 00:46:40|184395.5|184265.5|184396.5|184266.5|184396.5|184266.5|184395.5|184265.5|2
1734655630000|2024-12-20 00:47:10|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|1
1734655660000|2024-12-20 00:47:40|184396|184266|184396|184266|184396|184266|184396|184266|1
1734655690000|2024-12-20 00:48:10|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|1
1734655710000|2024-12-20 00:48:30|184396.3|184266.3|184396.3|184266.3|184396.3|184266.3|184396.3|184266.3|1
1734655750000|2024-12-20 00:49:10|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|1
1734655770000|2024-12-20 00:49:30|184396.3|184266.3|184396.3|184266.3|184396.3|184266.3|184396.3|184266.3|1
1734655800000|2024-12-20 00:50:00|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|184395.5|184265.5|1
1734655820000|2024-12-20 00:50:20|184396.5|184266.5|184396.5|184266.5|184396.5|184266.5|184396.5|184266.5|1
1734655840000|2024-12-20 00:50:40|184396.2|184266.2|184396.2|184266.2|184396.2|184266.2|184396.2|184266.2|1
1734655850000|2024-12-20 00:50:50|184395|184265|184395|184265|184395|184265|184395|184265|1
1734655880000|2024-12-20 00:51:20|184396.9|184266.9|184396.9|184266.9|184396.9|184266.9|184396.9|184266.9|1
1734655910000|2024-12-20 00:51:50|184395|184265|184395|184265|184395|184265|184395|184265|1
1734655930000|2024-12-20 00:52:10|184397.2|184267.2|184397.2|184267.2|184397.2|184267.2|184397.2|184267.2|1
1734655960000|2024-12-20 00:52:40|184395|184265|184395|184265|184395|184265|184395|184265|1
1734655990000|2024-12-20 00:53:10|184397.2|184267.2|184396.5|184266.5|184397.2|184267.2|184396.5|184266.5|2
1734656000000|2024-12-20 00:53:20|184404.6|184274.6|184402.3|184272.3|184404.6|184274.6|184401.3|184271.3|4
1734656030000|2024-12-20 00:53:50|184400|184270|184400|184270|184400|184270|184400|184270|1
1734656040000|2024-12-20 00:54:00|184413|184283|184442.4|184312.4|184451.6|184321.6|184413|184283|5
1734656050000|2024-12-20 00:54:10|184442.2|184312.2|184443.9|184313.9|184444.2|184314.2|184442.2|184312.2|4
1734656060000|2024-12-20 00:54:20|184444.2|184314.2|184444.2|184314.2|184444.2|184314.2|184443.9|184313.9|7
1734656070000|2024-12-20 00:54:30|184443.9|184313.9|184458.7|184328.7|184458.7|184328.7|184443.9|184313.9|11
1734656080000|2024-12-20 00:54:40|184458.4|184328.4|184457.4|184327.4|184458.4|184328.4|184457.4|184327.4|4
1734656090000|2024-12-20 00:54:50|184457.7|184327.7|184459.3|184329.3|184463.2|184333.2|184457.2|184327.2|14
1734656100000|2024-12-20 00:55:00|184455.5|184325.5|184452|184322|184455.5|184325.5|184452|184322|5
1734656120000|2024-12-20 00:55:20|184450|184320|184450|184320|184450|184320|184450|184320|1
1734656140000|2024-12-20 00:55:40|184451.2|184321.2|184451.2|184321.2|184451.2|184321.2|184451.2|184321.2|1
1734656160000|2024-12-20 00:56:00|184451|184321|184393.7|184263.7|184451.2|184321.2|184387.4|184221.1|8
1734656170000|2024-12-20 00:56:10|184393.8|184263.8|184394.6|184264.6|184395|184265|184387|184257|4
1734656180000|2024-12-20 00:56:20|184395|184265|184394.3|184264.3|184395|184265|184388.2|184258.2|4
1734656190000|2024-12-20 00:56:30|184392.5|184262.5|184392.2|184262.2|184392.5|184262.5|184392.2|184262.2|6
1734656200000|2024-12-20 00:56:40|184392.5|184262.5|184395|184265|184397.8|184267.8|184392.5|184262.5|9
1734656210000|2024-12-20 00:56:50|184394.7|184264.7|184394.5|184264.5|184396.5|184266.5|184394|184264|8
1734656220000|2024-12-20 00:57:00|184394|184264|184394|184264|184394|184264|184394|184264|1
1734656230000|2024-12-20 00:57:10|184393|184263|184397.5|184267.5|184397.5|184267.5|184391|184261|5
1734656260000|2024-12-20 00:57:40|184394.5|184264.5|184394.5|184264.5|184394.5|184264.5|184394.5|184264.5|1
1734656290000|2024-12-20 00:58:10|184397.7|184267.7|184397.7|184267.7|184397.7|184267.7|184397.7|184267.7|1
1734656300000|2024-12-20 00:58:20|184397.9|184267.9|184397.9|184267.9|184397.9|184267.9|184397.9|184267.9|1
1734656310000|2024-12-20 00:58:30|184397.7|184267.7|184455|184325|184465.2|184335.2|184397.7|184267.7|7
1734656320000|2024-12-20 00:58:40|184455.2|184325.2|184455.2|184325.2|184455.2|184325.2|184455.2|184325.2|1
1734656330000|2024-12-20 00:58:50|184455|184325|184453.4|184323.4|184455|184325|184453.4|184323.4|2
1734656340000|2024-12-20 00:59:00|184538|184248|184530|184245|184538|184248|184530|184245|2
1734656350000|2024-12-20 00:59:10|184520|184235|184439.7|184309.7|184520|184310.2|184439.7|184235|4
1734656360000|2024-12-20 00:59:20|184439.9|184309.9|184446.9|184316.9|184451.7|184321.7|184439.7|184309.7|7
1734656370000|2024-12-20 00:59:30|184446.6|184316.6|184461.9|184331.9|184462.1|184332.1|184446.6|184316.6|7
1734656380000|2024-12-20 00:59:40|184462.2|184332.2|184462.1|184332.1|184462.2|184332.2|184461.8|184331.8|4
1734656390000|2024-12-20 00:59:50|184461.6|184331.6|184445.3|184315.3|184461.8|184331.8|184445.1|184315.1|8
1734656400000|2024-12-20 01:00:00|184447.1|184317.1|184449.9|184319.9|184451.6|184321.6|184431.7|184301.7|9
1734656410000|2024-12-20 01:00:10|184449.3|184319.3|184430.5|184300.5|184449.3|184319.3|184430.5|184300.5|4
1734656420000|2024-12-20 01:00:20|184431.8|184301.8|184432.6|184302.6|184432.6|184302.6|184431.8|184301.8|3
1734656430000|2024-12-20 01:00:30|184427.5|184297.5|184431.5|184301.5|184431.5|184301.5|184427.5|184297.5|5
1734656440000|2024-12-20 01:00:40|184431.8|184301.8|184437|184307|184438.5|184308.5|184431.8|184301.8|3
1734656450000|2024-12-20 01:00:50|184441.1|184311.1|184445.4|184315.4|184445.4|184315.4|184441.1|184311.1|3
1734656460000|2024-12-20 01:01:00|184446.4|184316.4|184451.4|184321.4|184453.4|184323.4|184445.7|184315.7|10
1734656470000|2024-12-20 01:01:10|184454.7|184324.7|184450.2|184320.2|184457|184327|184450.2|184320.2|8
1734656480000|2024-12-20 01:01:20|184450|184320|184448.5|184318.5|184452.2|184322.2|184448.5|184318.5|4
1734656490000|2024-12-20 01:01:30|184452.9|184322.9|184448.6|184318.6|184455.2|184325.2|184448.6|184318.6|4
1734656500000|2024-12-20 01:01:40|184448.4|184318.4|184448.4|184318.4|184448.4|184318.4|184448.4|184318.4|1
1734656510000|2024-12-20 01:01:50|184452.9|184322.9|184450.9|184320.9|184455.2|184325.2|184447|184317|11
1734656520000|2024-12-20 01:02:00|184452.9|184322.9|184446.9|184316.9|184453.2|184323.2|184446.9|184316.9|9
1734656530000|2024-12-20 01:02:10|184448.2|184318.2|184450.1|184320.1|184450.1|184320.1|184429.5|184299.5|11
1734656540000|2024-12-20 01:02:20|184446.2|184316.2|184441|184311|184446.2|184316.2|184440.7|184310.7|6
1734656550000|2024-12-20 01:02:30|184440.7|184310.7|184440.7|184310.7|184440.7|184310.7|184440.7|184310.7|1
1734656560000|2024-12-20 01:02:40|184441|184311|184424.1|184294.1|184441|184311|184424.1|184294.1|3
1734656580000|2024-12-20 01:03:00|184423.6|184293.6|184423.6|184293.6|184423.6|184293.6|184423.6|184293.6|1
1734656590000|2024-12-20 01:03:10|184424.3|184294.3|184424.3|184294.3|184424.3|184294.3|184424.3|184294.3|1
1734656600000|2024-12-20 01:03:20|184430|184300|184430|184300|184430|184300|184430|184300|1
1734656620000|2024-12-20 01:03:40|184421.4|184291.4|184422.9|184292.9|184427.2|184297.2|184421.4|184291.4|5
1734656630000|2024-12-20 01:03:50|184426.8|184296.8|184431.5|184301.5|184431.5|184301.5|184426.8|184296.8|2
1734656640000|2024-12-20 01:04:00|184427.6|184297.6|184427.6|184297.6|184427.6|184297.6|184427.6|184297.6|1
1734656650000|2024-12-20 01:04:10|184425.3|184295.3|184423.8|184293.8|184425.3|184295.3|184423.8|184293.8|2
1734656670000|2024-12-20 01:04:30|184432|184302|184448.9|184318.9|184453.3|184323.3|184432|184302|9
1734656680000|2024-12-20 01:04:40|184454.5|184324.5|184424.9|184294.9|184454.5|184324.5|184424.7|184294.7|8
1734656690000|2024-12-20 01:04:50|184424.7|184294.7|184424.9|184294.9|184424.9|184294.9|184424.7|184294.7|2
1734656700000|2024-12-20 01:05:00|184424.7|184294.7|184424.7|184294.7|184424.7|184294.7|184424.7|184294.7|1
1734656710000|2024-12-20 01:05:10|184431|184301|184431|184301|184431|184301|184431|184301|1
1734656720000|2024-12-20 01:05:20|184431.5|184301.5|184431.5|184301.5|184431.5|184301.5|184431.5|184301.5|1
1734656730000|2024-12-20 01:05:30|184436.5|184306.5|184432.5|184302.5|184436.5|184306.5|184432.5|184302.5|2
1734656740000|2024-12-20 01:05:40|184422.8|184292.8|184427.9|184297.9|184427.9|184297.9|184422.8|184292.8|2
1734656750000|2024-12-20 01:05:50|184423.2|184293.2|184421.2|184291.2|184427.9|184297.9|184419.4|184289.4|8
1734656770000|2024-12-20 01:06:10|184420.7|184290.7|184420.7|184290.7|184420.7|184290.7|184420.7|184290.7|1
1734656790000|2024-12-20 01:06:30|184425|184295|184423.8|184293.8|184430.1|184300.1|184421.7|184291.7|6
1734656800000|2024-12-20 01:06:40|184432.3|184302.3|184435.6|184305.6|184435.6|184305.6|184432.3|184302.3|2
1734656820000|2024-12-20 01:07:00|184428.4|184298.4|184419.8|184289.8|184428.4|184298.4|184419.8|184289.8|5
1734656840000|2024-12-20 01:07:20|184419.9|184289.9|184327.3|184197.3|184419.9|184289.9|184327.3|184197.3|6
1734656850000|2024-12-20 01:07:30|184326.5|184196.5|184328.5|184198.5|184328.5|184198.5|184326.5|184196.5|4
1734656860000|2024-12-20 01:07:40|184335.7|184205.7|184328.5|184198.5|184335.7|184205.7|184324.7|184194.7|4
1734656870000|2024-12-20 01:07:50|184328.7|184198.7|184326.3|184196.3|184331|184201|184326.3|184196.3|3
1734656880000|2024-12-20 01:08:00|184328|184198|184324.5|184194.5|184328|184198|184323|184193|3
1734656890000|2024-12-20 01:08:10|184329.5|184199.5|184337.8|184207.8|184338|184208|184329.2|184199.2|13
1734656900000|2024-12-20 01:08:20|184332.6|184202.6|184330.7|184200.7|184335.4|184205.4|184330.7|184200.7|7
1734656910000|2024-12-20 01:08:30|184332.2|184202.2|184330.9|184200.9|184332.4|184202.4|184325.6|184195.6|7
1734656920000|2024-12-20 01:08:40|184322.4|184192.4|184331.5|184201.5|184331.5|184201.5|184317.4|184187.4|5
1734656930000|2024-12-20 01:08:50|184327.1|184197.1|184330|184200|184330|184200|184327.1|184197.1|6
1734656940000|2024-12-20 01:09:00|184325|184195|184333.7|184203.7|184338.1|184208.1|184325|184195|12
1734656950000|2024-12-20 01:09:10|184335.4|184205.4|184337|184207|184337|184207|184335.4|184205.4|4
1734656960000|2024-12-20 01:09:20|184336.8|184206.8|184336.8|184206.8|184336.8|184206.8|184336.8|184206.8|1
1734656970000|2024-12-20 01:09:30|184333.8|184203.8|184332.8|184202.8|184333.8|184203.8|184332.8|184202.8|2
1734656980000|2024-12-20 01:09:40|184334.5|184204.5|184341|184211|184347.5|184217.5|184334.5|184204.5|7
1734656990000|2024-12-20 01:09:50|184335.3|184205.3|184338.7|184208.7|184341.3|184211.3|184335.3|184205.3|7
1734657000000|2024-12-20 01:10:00|184338.8|184208.8|184353.2|184223.2|184353.3|184223.3|184338.8|184208.8|4
1734657010000|2024-12-20 01:10:10|184339.8|184209.8|184330.3|184200.3|184340.1|184210.1|184330.3|184200.3|9
1734657020000|2024-12-20 01:10:20|184328.8|184198.8|184328.8|184198.8|184328.8|184198.8|184328.8|184198.8|1
1734657030000|2024-12-20 01:10:30|184326.1|184196.1|184334.5|184204.5|184334.5|184204.5|184326.1|184196.1|5
1734657040000|2024-12-20 01:10:40|184332.8|184202.8|184339.5|184209.5|184339.5|184209.5|184332.6|184202.6|3
1734657050000|2024-12-20 01:10:50|184340|184210|184334.9|184204.9|184340|184210|184334.9|184204.9|2
1734657060000|2024-12-20 01:11:00|184338.9|184208.9|184327.2|184197.2|184341.2|184211.2|184327.2|184197.2|4
1734657070000|2024-12-20 01:11:10|184329.6|184199.6|184366.6|184166.5|184366.6|184199.6|184329.2|184166.5|3
1734657080000|2024-12-20 01:11:20|184331.2|184201.2|184334.5|184204.5|184334.5|184204.5|184331.2|184201.2|3
1734657090000|2024-12-20 01:11:30|184335|184205|184335|184205|184335|184205|184335|184205|1
1734657110000|2024-12-20 01:11:50|184334.5|184204.5|184329.9|184199.9|184378.6|184214.5|184329.9|184172.5|9
1734657120000|2024-12-20 01:12:00|184364|184161.8|184401.9|184125.3|184416.5|184193.9|184321.3|184106.7|8
1734657130000|2024-12-20 01:12:10|184398.9|184128.7|184423.4|184131.7|184423.4|184175.2|184366|184127.7|11
1734657140000|2024-12-20 01:12:20|184435|184152|184417|184147|184435|184152|184417|184147|2
1734657150000|2024-12-20 01:12:30|184419|184142|184426|184157|184433|184179|184404|184137|4
1734657160000|2024-12-20 01:12:40|184356.5|184226.5|184337.1|184207.1|184356.5|184226.5|184337.1|184207.1|6
1734657180000|2024-12-20 01:13:00|184335.1|184205.1|184337.1|184207.1|184337.1|184207.1|184331.1|184201.1|5
1734657190000|2024-12-20 01:13:10|184334.8|184204.8|184335.5|184205.5|184335.5|184205.5|184332.8|184202.8|3
1734657200000|2024-12-20 01:13:20|184323.5|184193.5|184323|184193|184323.5|184193.5|184323|184193|2
1734657210000|2024-12-20 01:13:30|184313.5|184183.5|184393|184105|184393|184183.5|184313.5|184105|2
1734657220000|2024-12-20 01:13:40|184314|184184|184352|184113.6|184365|184184|184313.2|184100.5|6
1734657230000|2024-12-20 01:13:50|184299.7|184169.7|184299.7|184169.7|184299.7|184169.7|184299.7|184169.7|1
1734657250000|2024-12-20 01:14:10|184302|184172|184299.7|184169.7|184306.4|184176.4|184297|184167|7
1734657260000|2024-12-20 01:14:20|184303.5|184173.5|184312.7|184182.7|184312.7|184182.7|184303.5|184173.5|4
1734657270000|2024-12-20 01:14:30|184310.4|184180.4|184310.4|184180.4|184310.4|184180.4|184310.4|184180.4|1
1734657280000|2024-12-20 01:14:40|184310.1|184180.1|184310.1|184180.1|184310.1|184180.1|184310.1|184180.1|1
1734657290000|2024-12-20 01:14:50|184312.7|184182.7|184312.7|184182.7|184312.7|184182.7|184312.7|184182.7|1
1734657300000|2024-12-20 01:15:00|184320.4|184190.4|184318.3|184188.3|184340.9|184210.9|184316.3|184186.3|8
1734657310000|2024-12-20 01:15:10|184322.6|184192.6|184372.5|184146.3|184375.5|184209.5|184308.5|184145.3|11
1734657320000|2024-12-20 01:15:20|184372|184146.8|184320.8|184190.8|184376|184190.8|184320.5|184120.8|11
1734657330000|2024-12-20 01:15:30|184320.4|184190.4|184313.5|184183.5|184353.7|184190.8|184311.1|184147.2|10
1734657340000|2024-12-20 01:15:40|184313.1|184183.1|184305.8|184175.8|184314.5|184184.5|184289|184159|8
1734657350000|2024-12-20 01:15:50|184305.5|184175.5|184308.2|184178.2|184308.2|184178.2|184301.5|184171.5|5
1734657360000|2024-12-20 01:16:00|184308.5|184178.5|184308.1|184178.1|184308.5|184178.5|184308.1|184178.1|2
1734657370000|2024-12-20 01:16:10|184304.1|184174.1|184304.1|184174.1|184304.1|184174.1|184301.8|184171.8|3
1734657380000|2024-12-20 01:16:20|184296|184166|184299|184169|184299|184169|184296|184166|2
1734657400000|2024-12-20 01:16:40|184301.3|184171.3|184303.3|184173.3|184303.3|184173.3|184301.3|184171.3|2
1734657410000|2024-12-20 01:16:50|184310|184180|184310|184180|184310|184180|184310|184180|1
1734657420000|2024-12-20 01:17:00|184308|184178|184304|184174|184308|184178|184304|184174|2
1734657430000|2024-12-20 01:17:10|184301.6|184171.6|184304|184174|184304|184174|184299.5|184169.5|3
1734657450000|2024-12-20 01:17:30|184310|184180|184308.5|184178.5|184310|184180|184306.5|184176.5|4
1734657460000|2024-12-20 01:17:40|184304.5|184174.5|184302.2|184172.2|184304.5|184174.5|184302.2|184172.2|2
1734657470000|2024-12-20 01:17:50|184302.5|184172.5|184302.5|184172.5|184302.5|184172.5|184302.5|184172.5|1
1734657480000|2024-12-20 01:18:00|184309.2|184179.2|184309.2|184179.2|184309.2|184179.2|184309.2|184179.2|1
1734657490000|2024-12-20 01:18:10|184311|184181|184308|184178|184311|184181|184308|184178|2
1734657510000|2024-12-20 01:18:30|184298|184168|184312.1|184182.1|184312.5|184182.5|184296.5|184166.5|9
1734657520000|2024-12-20 01:18:40|184312.4|184182.4|184305.8|184175.8|184312.4|184182.4|184305.8|184175.8|4
1734657530000|2024-12-20 01:18:50|184313.1|184183.1|184303.8|184173.8|184313.5|184183.5|184303.8|184173.8|5
1734657540000|2024-12-20 01:19:00|184304.1|184174.1|184302.5|184172.5|184304.1|184174.1|184302.5|184172.5|3
1734657550000|2024-12-20 01:19:10|184303|184173|184306|184176|184306|184176|184303|184173|2
1734657560000|2024-12-20 01:19:20|184305.5|184175.5|184305.5|184175.5|184305.5|184175.5|184305.5|184175.5|1
1734657570000|2024-12-20 01:19:30|184305.9|184175.9|184305.9|184175.9|184305.9|184175.9|184305.9|184175.9|1
1734657580000|2024-12-20 01:19:40|184303.5|184173.5|184299.9|184169.9|184303.5|184173.5|184296.6|184166.6|4
1734657590000|2024-12-20 01:19:50|184301.9|184171.9|184300|184170|184301.9|184171.9|184300|184170|2
1734657600000|2024-12-20 01:20:00|184294.7|184164.7|184350.1|184081.9|184350.1|184164.7|184294.7|184081.9|2
1734657610000|2024-12-20 01:20:10|184280.1|184150.1|184288.7|184158.7|184360.6|184161.1|184280.1|184080.9|7
1734657620000|2024-12-20 01:20:20|184286.7|184156.7|184291.4|184161.4|184329.2|184161.4|184286.7|184113|4
1734657630000|2024-12-20 01:20:30|184294.5|184164.5|184291.5|184161.5|184294.5|184164.5|184291.5|184161.5|2
1734657650000|2024-12-20 01:20:50|184294.2|184164.2|184298.9|184168.9|184301.2|184171.2|184294.2|184164.2|3
1734657660000|2024-12-20 01:21:00|184291.2|184161.2|184291.2|184161.2|184291.2|184161.2|184291.2|184161.2|1
1734657670000|2024-12-20 01:21:10|184290.9|184160.9|184288.9|184158.9|184290.9|184160.9|184288.9|184158.9|2
1734657680000|2024-12-20 01:21:20|184283.5|184153.5|184284|184154|184284|184154|184283.5|184153.5|2
1734657690000|2024-12-20 01:21:30|184283.5|184153.5|184283.5|184153.5|184283.5|184153.5|184283.5|184153.5|1
1734657700000|2024-12-20 01:21:40|184285.5|184155.5|184289.5|184159.5|184292.5|184162.5|184285.5|184155.5|3
1734657710000|2024-12-20 01:21:50|184287.1|184157.1|184287.1|184157.1|184290.1|184160.1|184283.1|184153.1|6
1734657720000|2024-12-20 01:22:00|184295.1|184165.1|184295.5|184165.5|184295.5|184165.5|184295.1|184165.1|2
1734657730000|2024-12-20 01:22:10|184330.1|184123.8|184290.5|184160.5|184330.1|184160.5|184289.8|184121.3|6
1734657740000|2024-12-20 01:22:20|184290|184160|184290|184160|184290|184160|184290|184160|1
1734657760000|2024-12-20 01:22:40|184293.1|184163.1|184290.9|184160.9|184324.3|184163.3|184275.1|184105.5|8
1734657770000|2024-12-20 01:22:50|184289.4|184159.4|184289.4|184159.4|184289.4|184159.4|184289.4|184159.4|1
1734657780000|2024-12-20 01:23:00|184287.7|184157.7|184283.4|184153.4|184287.7|184157.7|184283.4|184153.4|2
1734657790000|2024-12-20 01:23:10|184278|184148|184281|184151|184281|184151|184278|184148|2
1734657800000|2024-12-20 01:23:20|184268.8|184138.8|184269.1|184139.1|184269.1|184139.1|184268.8|184138.8|2
1734657810000|2024-12-20 01:23:30|184268.8|184138.8|184290.1|184160.1|184324.9|184160.1|184268.8|184124.6|7
1734657820000|2024-12-20 01:23:40|184289.8|184159.8|184289.8|184159.8|184289.8|184159.8|184289.8|184159.8|1
1734657830000|2024-12-20 01:23:50|184290|184160|184301.2|184171.2|184342.4|184171.2|184290|184117.6|6
1734657840000|2024-12-20 01:24:00|184300.9|184170.9|184292.5|184162.5|184306|184176|184292.5|184162.5|4
1734657850000|2024-12-20 01:24:10|184296|184166|184296|184166|184296|184166|184296|184166|1
1734657860000|2024-12-20 01:24:20|184295.5|184165.5|184296|184166|184296|184166|184295.5|184165.5|2
1734657880000|2024-12-20 01:24:40|184296.2|184166.2|184297.2|184167.2|184335.4|184176.2|184296.2|184133.1|5
1734657890000|2024-12-20 01:24:50|184295.3|184165.3|184294|184164|184295.3|184165.3|184294|184164|2
1734657910000|2024-12-20 01:25:10|184300|184170|184303|184173|184303.5|184173.5|184300|184170|3
1734657920000|2024-12-20 01:25:20|184301.6|184171.6|184296.4|184166.4|184301.6|184171.6|184293.6|184163.6|5
1734657930000|2024-12-20 01:25:30|184299.6|184169.6|184299.6|184169.6|184299.6|184169.6|184299.6|184169.6|1
1734657940000|2024-12-20 01:25:40|184296.3|184166.3|184296.3|184166.3|184296.3|184166.3|184296.3|184166.3|1
1734657950000|2024-12-20 01:25:50|184295|184165|184301.9|184092.5|184303.3|184165|184259.5|184091.5|6
1734657960000|2024-12-20 01:26:00|184301.3|184093|184297.9|184097|184301.3|184097|184297.9|184093|10
1734657970000|2024-12-20 01:26:10|184297.4|184132.5|184262.5|184132.5|184297.4|184132.5|184262.2|184132.2|4
1734657980000|2024-12-20 01:26:20|184259.5|184129.5|184254|184124|184259.8|184129.8|184254|184124|4
1734658000000|2024-12-20 01:26:40|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|1
1734658010000|2024-12-20 01:26:50|184259.2|184129.2|184305.7|184058.9|184305.7|184129.2|184259.2|184058.9|2
1734658020000|2024-12-20 01:27:00|184311.3|184056.9|184320.2|184055.9|184320.2|184058.4|184311.3|184055.9|3
1734658030000|2024-12-20 01:27:10|184254.7|184124.7|184254.7|184124.7|184254.7|184124.7|184254.7|184124.7|1
1734658040000|2024-12-20 01:27:20|184308.7|184059.9|184311|184057|184311|184059.9|184308.7|184057|3
1734658050000|2024-12-20 01:27:30|184312|184056|184249|184119|184312|184119|184249|184056|4
1734658060000|2024-12-20 01:27:40|184242.5|184112.5|184242.5|184112.5|184242.5|184112.5|184242.5|184112.5|1
1734658070000|2024-12-20 01:27:50|184242.2|184112.2|184242.2|184112.2|184242.2|184112.2|184242.2|184112.2|1
1734658090000|2024-12-20 01:28:10|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|1
1734658110000|2024-12-20 01:28:30|184228.5|184098.5|184209.5|184079.5|184253.5|184098.5|184209.5|184009|7
1734658120000|2024-12-20 01:28:40|184209.3|184079.3|184209.3|184079.3|184209.5|184079.5|184209.2|184079.2|4
1734658130000|2024-12-20 01:28:50|184209.5|184079.5|184225.2|184095.2|184226.8|184096.8|184209.5|184079.5|8
1734658140000|2024-12-20 01:29:00|184225|184095|184225|184095|184225|184095|184225|184095|1
1734658150000|2024-12-20 01:29:10|184225.2|184095.2|184225|184095|184225.2|184095.2|184225|184095|2
1734658160000|2024-12-20 01:29:20|184225.3|184095.3|184227.5|184097.5|184228|184098|184225.3|184095.3|3
1734658170000|2024-12-20 01:29:30|184230.5|184100.5|184231.5|184101.5|184238|184108|184230.5|184100.5|3
1734658180000|2024-12-20 01:29:40|184228|184098|184222.6|184092.6|184228|184098|184222.6|184092.6|2
1734658200000|2024-12-20 01:30:00|184221.1|184091.1|184219.9|184089.9|184221.1|184091.1|184218.1|184088.1|3
1734658210000|2024-12-20 01:30:10|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734658240000|2024-12-20 01:30:40|184218.3|184088.3|184218.3|184088.3|184218.3|184088.3|184218.3|184088.3|1
1734658250000|2024-12-20 01:30:50|184223|184093|184223|184093|184223|184093|184223|184093|1
1734658260000|2024-12-20 01:31:00|184221.6|184091.6|184218.8|184088.8|184221.6|184091.6|184217|184087|3
1734658270000|2024-12-20 01:31:10|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|1
1734658280000|2024-12-20 01:31:20|184217.5|184087.5|184209|184079|184218|184088|184202|184072|9
1734658290000|2024-12-20 01:31:30|184203.7|184073.7|184242.5|184022.4|184252.5|184073.7|184203.7|184012.4|4
1734658300000|2024-12-20 01:31:40|184197.5|184067.5|184197.5|184067.5|184197.5|184067.5|184197.5|184067.5|1
1734658310000|2024-12-20 01:31:50|184202.4|184072.4|184205.4|184075.4|184205.4|184075.4|184202.4|184072.4|2
1734658320000|2024-12-20 01:32:00|184206.9|184076.9|184210.4|184080.4|184210.4|184080.4|184206.9|184076.9|2
1734658330000|2024-12-20 01:32:10|184208.4|184078.4|184205.9|184075.9|184208.4|184078.4|184203.1|184073.1|5
1734658340000|2024-12-20 01:32:20|184203.5|184073.5|184174.9|184044.9|184203.5|184073.5|184174.9|184044.9|7
1734658350000|2024-12-20 01:32:30|184173.6|184043.6|184173.6|184043.6|184173.6|184043.6|184173.4|184043.4|3
1734658360000|2024-12-20 01:32:40|184168.9|184038.9|184145.3|184015.3|184168.9|184038.9|184145|184015|10
1734658370000|2024-12-20 01:32:50|184145.1|184015.1|184145.3|184015.3|184145.3|184015.3|184145.1|184015.1|2
1734658380000|2024-12-20 01:33:00|184145.1|184015.1|184146.5|184016.5|184148.3|184018.3|184145.1|184015.1|3
1734658390000|2024-12-20 01:33:10|184141.1|184011.1|184138|184008|184141.1|184011.1|184138|184008|5
1734658400000|2024-12-20 01:33:20|184138.5|184008.5|184138.5|184008.5|184138.5|184008.5|184138.5|184008.5|1
1734658410000|2024-12-20 01:33:30|184138|184008|184130|184000|184138|184008|184126|183996|4
1734658420000|2024-12-20 01:33:40|184129.8|183999.8|184129.2|183999.2|184130|184000|184126.5|183996.5|4
1734658430000|2024-12-20 01:33:50|184129.3|183999.3|184135.5|184005.5|184135.5|184005.5|184129.3|183999.3|3
1734658440000|2024-12-20 01:34:00|184135.3|184005.3|184135.3|184005.3|184135.3|184005.3|184135.3|184005.3|1
1734658450000|2024-12-20 01:34:10|184136.5|184006.5|184136.5|184006.5|184136.5|184006.5|184136.5|184006.5|1
1734658490000|2024-12-20 01:34:50|184133.8|184003.8|184136|184006|184136|184006|184133.8|184003.8|2
1734658500000|2024-12-20 01:35:00|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|1
1734658520000|2024-12-20 01:35:20|184146|184016|184139.6|184009.6|184146|184016|184139.6|184009.6|3
1734658530000|2024-12-20 01:35:30|184136.6|184006.6|184133.1|184003.1|184136.6|184006.6|184133.1|184003.1|5
1734658540000|2024-12-20 01:35:40|184133.3|184003.3|184129.6|183999.6|184133.3|184003.3|184129.6|183999.6|2
1734658550000|2024-12-20 01:35:50|184131.3|184001.3|184129|183999|184134.3|184004.3|184129|183999|6
1734658570000|2024-12-20 01:36:10|184123|183993|184123|183993|184123|183993|184123|183993|1
1734658580000|2024-12-20 01:36:20|184126.5|183996.5|184137.2|184007.2|184137.2|184007.2|184126.5|183996.5|4
1734658590000|2024-12-20 01:36:30|184141.7|184011.7|184140.2|184010.2|184141.7|184011.7|184140.2|184010.2|2
1734658610000|2024-12-20 01:36:50|184145|184015|184145|184015|184145|184015|184145|184015|1
1734658630000|2024-12-20 01:37:10|184148|184018|184143.3|184013.3|184148|184018|184143.3|184013.3|2
1734658640000|2024-12-20 01:37:20|184146.5|184016.5|184148|184018|184148|184018|184140.2|184010.2|5
1734658650000|2024-12-20 01:37:30|184146.5|184016.5|184138|184008|184146.5|184016.5|184138|184008|2
1734658660000|2024-12-20 01:37:40|184137.5|184007.5|184137.5|184007.5|184137.5|184007.5|184137.5|184007.5|1
1734658680000|2024-12-20 01:38:00|184141|184011|184143.5|184013.5|184146.5|184016.5|184141|184011|3
1734658690000|2024-12-20 01:38:10|184140.9|184010.9|184140.9|184010.9|184140.9|184010.9|184140.9|184010.9|1
1734658700000|2024-12-20 01:38:20|184138.9|184008.9|184138.9|184008.9|184138.9|184008.9|184138.9|184008.9|1
1734658720000|2024-12-20 01:38:40|184139.5|184009.5|184142|184012|184145.5|184015.5|184139.5|184009.5|3
1734658730000|2024-12-20 01:38:50|184139|184009|184133.5|184003.5|184139|184009|184133.5|184003.5|2
1734658740000|2024-12-20 01:39:00|184136.5|184006.5|184136.6|184006.6|184136.6|184006.6|184136.5|184006.5|2
1734658750000|2024-12-20 01:39:10|184136.9|184006.9|184136.9|184006.9|184136.9|184006.9|184136.9|184006.9|1
1734658760000|2024-12-20 01:39:20|184130.7|184000.7|184130.7|184000.7|184130.7|184000.7|184130.7|184000.7|1
1734658770000|2024-12-20 01:39:30|184135.7|184005.7|184132|184002|184135.7|184005.7|184132|184002|3
1734658790000|2024-12-20 01:39:50|184131.5|184001.5|184128.5|183998.5|184131.5|184001.5|184128.5|183998.5|2
1734658800000|2024-12-20 01:40:00|184135|184005|184134.5|184004.5|184135|184005|184134.5|184004.5|2
1734658810000|2024-12-20 01:40:10|184136.7|184006.7|184141.2|184011.2|184141.2|184011.2|184136.7|184006.7|3
1734658820000|2024-12-20 01:40:20|184138.9|184008.9|184133.7|184003.7|184138.9|184008.9|184133.7|184003.7|4
1734658830000|2024-12-20 01:40:30|184133.5|184003.5|184140|184010|184140|184010|184129|183999|4
1734658840000|2024-12-20 01:40:40|184137|184007|184137|184007|184137|184007|184137|184007|1
1734658850000|2024-12-20 01:40:50|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|1
1734658870000|2024-12-20 01:41:10|184132.5|184002.5|184134|184004|184134|184004|184132.5|184002.5|2
1734658910000|2024-12-20 01:41:50|184131|184001|184132.2|184002.2|184133.9|184003.9|184128|183998|5
1734658920000|2024-12-20 01:42:00|184135.2|184005.2|184133.7|184003.7|184135.2|184005.2|184133.7|184003.7|2
1734658930000|2024-12-20 01:42:10|184147.6|184017.6|184143.1|184013.1|184147.6|184017.6|184143.1|184013.1|3
1734658940000|2024-12-20 01:42:20|184144.9|184014.9|184152.6|184022.6|184158.9|184028.9|184144.9|184014.9|9
1734658950000|2024-12-20 01:42:30|184150.2|184020.2|184155.6|184025.6|184155.6|184025.6|184150.2|184020.2|3
1734658960000|2024-12-20 01:42:40|184144.9|184014.9|184146.1|184016.1|184146.2|184016.2|184144.9|184014.9|5
1734658970000|2024-12-20 01:42:50|184150.1|184020.1|184217.5|184087.5|184220.9|184090.9|184150.1|184020.1|14
1734658980000|2024-12-20 01:43:00|184217.7|184087.7|184220.7|184090.7|184220.7|184090.7|184217.7|184087.7|4
1734658990000|2024-12-20 01:43:10|184222.2|184092.2|184224.5|184094.5|184227.7|184097.7|184222.2|184092.2|7
1734659000000|2024-12-20 01:43:20|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|1
1734659010000|2024-12-20 01:43:30|184220.2|184090.2|184220.5|184090.5|184220.5|184090.5|184220.2|184090.2|2
1734659030000|2024-12-20 01:43:50|184220|184090|184228.5|184098.5|184228.5|184098.5|184220|184090|3
1734659040000|2024-12-20 01:44:00|184226|184096|184224.5|184094.5|184226|184096|184215.5|184085.5|7
1734659050000|2024-12-20 01:44:10|184221.5|184091.5|184225.9|184095.9|184225.9|184095.9|184208.5|184078.5|6
1734659060000|2024-12-20 01:44:20|184222.7|184092.7|184221.2|184091.2|184222.7|184092.7|184221.2|184091.2|2
1734659070000|2024-12-20 01:44:30|184220.9|184090.9|184222.7|184092.7|184222.7|184092.7|184220.9|184090.9|2
1734659080000|2024-12-20 01:44:40|184219.9|184089.9|184216.5|184086.5|184219.9|184089.9|184216.5|184086.5|2
1734659090000|2024-12-20 01:44:50|184216.1|184086.1|184216.1|184086.1|184216.1|184086.1|184216.1|184086.1|1
1734659100000|2024-12-20 01:45:00|184217.9|184087.9|184213.1|184083.1|184217.9|184087.9|184213.1|184083.1|4
1734659110000|2024-12-20 01:45:10|184223.1|184093.1|184223.4|184093.4|184223.4|184093.4|184223.1|184093.1|2
1734659120000|2024-12-20 01:45:20|184223.1|184093.1|184221.9|184091.9|184223.1|184093.1|184221.9|184091.9|2
1734659130000|2024-12-20 01:45:30|184216.9|184086.9|184211.6|184081.6|184216.9|184086.9|184211.6|184081.6|3
1734659140000|2024-12-20 01:45:40|184213.4|184083.4|184213.4|184083.4|184213.4|184083.4|184213.4|184083.4|1
1734659170000|2024-12-20 01:46:10|184212.5|184082.5|184212.5|184082.5|184212.5|184082.5|184212.5|184082.5|1
1734659180000|2024-12-20 01:46:20|184216|184086|184223.7|184093.7|184225|184095|184216|184086|4
1734659190000|2024-12-20 01:46:30|184218.7|184088.7|184218.4|184088.4|184218.7|184088.7|184218.4|184088.4|2
1734659200000|2024-12-20 01:46:40|184218.7|184088.7|184206.7|184076.7|184218.7|184088.7|184204|184074|6
1734659230000|2024-12-20 01:47:10|184209.7|184079.7|184217|184087|184217|184087|184209.7|184079.7|5
1734659240000|2024-12-20 01:47:20|184223|184093|184220.7|184090.7|184223|184093|184220.5|184090.5|4
1734659250000|2024-12-20 01:47:30|184222.4|184092.4|184222|184092|184235.6|184105.6|184222|184092|5
1734659260000|2024-12-20 01:47:40|184222.2|184092.2|184222|184092|184222.2|184092.2|184222|184092|2
1734659290000|2024-12-20 01:48:10|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734659300000|2024-12-20 01:48:20|184222|184092|184222|184092|184222|184092|184222|184092|1
1734659310000|2024-12-20 01:48:30|184222.8|184092.8|184217.6|184087.6|184222.8|184092.8|184215.8|184085.8|5
1734659340000|2024-12-20 01:49:00|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|1
1734659360000|2024-12-20 01:49:20|184214.1|184084.1|184214.1|184084.1|184214.1|184084.1|184214.1|184084.1|1
1734659390000|2024-12-20 01:49:50|184217.1|184087.1|184218.6|184088.6|184218.6|184088.6|184217.1|184087.1|2
1734659400000|2024-12-20 01:50:00|184220.5|184090.5|184217.5|184087.5|184220.5|184090.5|184217.5|184087.5|2
1734659410000|2024-12-20 01:50:10|184217|184087|184217|184087|184217|184087|184217|184087|1
1734659420000|2024-12-20 01:50:20|184219.6|184089.6|184219.6|184089.6|184219.6|184089.6|184219.6|184089.6|1
1734659430000|2024-12-20 01:50:30|184214.9|184084.9|184215.1|184085.1|184215.1|184085.1|184214.9|184084.9|2
1734659440000|2024-12-20 01:50:40|184212.2|184082.2|184215.1|184085.1|184215.1|184085.1|184212.2|184082.2|2
1734659450000|2024-12-20 01:50:50|184208|184078|184208|184078|184208|184078|184208|184078|1
1734659460000|2024-12-20 01:51:00|184211|184081|184211|184081|184211|184081|184211|184081|1
1734659470000|2024-12-20 01:51:10|184216|184086|184216|184086|184216|184086|184216|184086|1
1734659510000|2024-12-20 01:51:50|184211|184081|184211|184081|184211|184081|184211|184081|1
1734659530000|2024-12-20 01:52:10|184216.3|184086.3|184216.3|184086.3|184216.3|184086.3|184216.3|184086.3|1
1734659540000|2024-12-20 01:52:20|184221.2|184091.2|184226.2|184096.2|184226.2|184096.2|184221.2|184091.2|2
1734659550000|2024-12-20 01:52:30|184221.4|184091.4|184219.5|184089.5|184221.5|184091.5|184219.5|184089.5|3
1734659560000|2024-12-20 01:52:40|184217.5|184087.5|184217.5|184087.5|184217.5|184087.5|184217.5|184087.5|1
1734659570000|2024-12-20 01:52:50|184214|184084|184189.5|184099.5|184214|184099.5|184189.5|184069.9|5
1734659590000|2024-12-20 01:53:10|184189.2|184099.2|184193|184103|184193|184103|184189.2|184099.2|2
1734659610000|2024-12-20 01:53:30|184194.5|184104.5|184222|184092|184222|184104.5|184194.5|184092|2
1734659620000|2024-12-20 01:53:40|184219|184089|184220.5|184090.5|184220.5|184090.5|184219|184089|2
1734659630000|2024-12-20 01:53:50|184221.5|184091.5|184221.5|184091.5|184221.5|184091.5|184221.5|184091.5|1
1734659650000|2024-12-20 01:54:10|184221.4|184091.4|184221.4|184091.4|184221.4|184091.4|184221.4|184091.4|1
1734659660000|2024-12-20 01:54:20|184219.2|184089.2|184212.4|184082.4|184219.2|184089.2|184212.2|184082.2|3
1734659680000|2024-12-20 01:54:40|184214.4|184084.4|184218.6|184088.6|184218.6|184088.6|184214.4|184084.4|2
1734659710000|2024-12-20 01:55:10|184213.1|184083.1|184210.5|184080.5|184216.3|184086.3|184210.5|184080.5|3
1734659740000|2024-12-20 01:55:40|184214|184084|184217.5|184087.5|184217.5|184087.5|184214|184084|2
1734659760000|2024-12-20 01:56:00|184220.7|184090.7|184220.7|184090.7|184222.2|184092.2|184220.7|184090.7|3
1734659770000|2024-12-20 01:56:10|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|1
1734659790000|2024-12-20 01:56:30|184220.9|184090.9|184220.9|184090.9|184220.9|184090.9|184220.9|184090.9|1
1734659810000|2024-12-20 01:56:50|184218.9|184088.9|184215.4|184085.4|184218.9|184088.9|184215.4|184085.4|2
1734659820000|2024-12-20 01:57:00|184217.4|184087.4|184213.5|184083.5|184217.4|184087.4|184213.5|184083.5|2
1734659840000|2024-12-20 01:57:20|184219.5|184089.5|184222.5|184092.5|184222.5|184092.5|184219.5|184089.5|2
1734659850000|2024-12-20 01:57:30|184222.2|184092.2|184225.1|184095.1|184225.1|184095.1|184222.2|184092.2|2
1734659860000|2024-12-20 01:57:40|184226.4|184096.4|184237.3|184107.3|184237.3|184107.3|184226.4|184096.4|7
1734659870000|2024-12-20 01:57:50|184234.6|184104.6|184222.7|184092.7|184234.6|184104.6|184222.7|184092.7|4
1734659880000|2024-12-20 01:58:00|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734659910000|2024-12-20 01:58:30|184224|184094|184224|184094|184224|184094|184224|184094|1
1734659930000|2024-12-20 01:58:50|184224.7|184094.7|184228|184098|184229.2|184099.2|184224.7|184094.7|4
1734659960000|2024-12-20 01:59:20|184230.5|184100.5|184227|184097|184233.5|184103.5|184227|184097|4
1734659980000|2024-12-20 01:59:40|184226.2|184096.2|184226.2|184096.2|184226.2|184096.2|184226.2|184096.2|1
1734660000000|2024-12-20 02:00:00|184219.9|184089.9|184229.5|184099.5|184232|184102|184219.9|184089.9|3
1734660010000|2024-12-20 02:00:10|184226.2|184096.2|184262.2|184060.2|184286.2|184118.5|184226.2|184057.5|12
1734660020000|2024-12-20 02:00:20|184261.5|184060.9|184234.9|184104.9|184261.5|184104.9|184226.2|184060.9|3
1734660030000|2024-12-20 02:00:30|184232.9|184102.9|184232.9|184102.9|184233.2|184103.2|184216.9|184086.9|6
1734660040000|2024-12-20 02:00:40|184236.5|184106.5|184225|184095|184236.5|184106.5|184225|184095|4
1734660050000|2024-12-20 02:00:50|184225.5|184095.5|184225|184095|184225.5|184095.5|184225|184095|2
1734660060000|2024-12-20 02:01:00|184225.5|184095.5|184230.1|184100.1|184238|184108|184225.5|184095.5|5
1734660070000|2024-12-20 02:01:10|184226.1|184096.1|184228.7|184098.7|184235.1|184105.1|184226.1|184096.1|7
1734660080000|2024-12-20 02:01:20|184228.8|184098.8|184226.4|184096.4|184228.8|184098.8|184226.4|184096.4|3
1734660090000|2024-12-20 02:01:30|184226.7|184096.7|184238|184108|184238|184108|184226.7|184096.7|5
1734660100000|2024-12-20 02:01:40|184235.5|184105.5|184226.5|184096.5|184235.5|184105.5|184226.5|184096.5|4
1734660110000|2024-12-20 02:01:50|184229.5|184099.5|184232|184102|184235.5|184105.5|184229.5|184099.5|3
1734660120000|2024-12-20 02:02:00|184230.6|184100.6|184230.6|184100.6|184230.6|184100.6|184230.6|184100.6|1
1734660140000|2024-12-20 02:02:20|184228.6|184098.6|184228.6|184098.6|184228.6|184098.6|184228.6|184098.6|1
1734660150000|2024-12-20 02:02:30|184223|184093|184226.5|184096.5|184226.5|184096.5|184223|184093|2
1734660160000|2024-12-20 02:02:40|184233.5|184103.5|184236|184106|184236|184106|184233|184103|3
1734660170000|2024-12-20 02:02:50|184235.6|184105.6|184235.6|184105.6|184235.6|184105.6|184235.6|184105.6|1
1734660200000|2024-12-20 02:03:20|184236|184106|184236|184106|184236|184106|184236|184106|1
1734660220000|2024-12-20 02:03:40|184228.5|184098.5|184223.5|184093.5|184228.5|184098.5|184223.5|184093.5|2
1734660230000|2024-12-20 02:03:50|184224.2|184094.2|184226.5|184096.5|184226.5|184096.5|184224.2|184094.2|2
1734660250000|2024-12-20 02:04:10|184230.5|184100.5|184230.5|184100.5|184230.5|184100.5|184230.5|184100.5|1
1734660260000|2024-12-20 02:04:20|184233|184103|184233|184103|184233|184103|184233|184103|1
1734660270000|2024-12-20 02:04:30|184244|184114|184231|184101|184244|184114|184225.4|184095.4|5
1734660280000|2024-12-20 02:04:40|184229|184099|184224.9|184094.9|184229|184099|184219.3|184089.3|4
1734660290000|2024-12-20 02:04:50|184225.3|184095.3|184222.6|184092.6|184225.3|184095.3|184222.6|184092.6|3
1734660300000|2024-12-20 02:05:00|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|1
1734660310000|2024-12-20 02:05:10|184214.5|184084.5|184204.5|184074.5|184214.5|184084.5|184204.5|184074.5|3
1734660320000|2024-12-20 02:05:20|184205|184075|184204.5|184074.5|184205|184075|184204.5|184074.5|2
1734660330000|2024-12-20 02:05:30|184209.8|184079.8|184209.8|184079.8|184209.8|184079.8|184209.8|184079.8|1
1734660340000|2024-12-20 02:05:40|184210.2|184080.2|184209.8|184079.8|184210.2|184080.2|184209.8|184079.8|2
1734660360000|2024-12-20 02:06:00|184210.2|184080.2|184205|184075|184210.2|184080.2|184205|184075|2
1734660370000|2024-12-20 02:06:10|184204.5|184074.5|184204.5|184074.5|184204.5|184074.5|184204.5|184074.5|1
1734660380000|2024-12-20 02:06:20|184209.8|184079.8|184209.8|184079.8|184209.8|184079.8|184209.8|184079.8|1
1734660410000|2024-12-20 02:06:50|184212.1|184082.1|184217.5|184087.5|184218.4|184088.4|184212.1|184082.1|3
1734660420000|2024-12-20 02:07:00|184218|184088|184218|184088|184218|184088|184218|184088|1
1734660430000|2024-12-20 02:07:10|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|1
1734660440000|2024-12-20 02:07:20|184220.4|184090.4|184220.4|184090.4|184220.4|184090.4|184220.4|184090.4|1
1734660450000|2024-12-20 02:07:30|184224.1|184094.1|184226.4|184096.4|184226.4|184096.4|184224.1|184094.1|2
1734660470000|2024-12-20 02:07:50|184229.5|184099.5|184229.5|184099.5|184229.5|184099.5|184229.5|184099.5|1
1734660480000|2024-12-20 02:08:00|184232.5|184102.5|184241|184111|184241|184111|184232.5|184102.5|3
1734660490000|2024-12-20 02:08:10|184236.7|184106.7|184238.7|184108.7|184238.7|184108.7|184236.7|184106.7|2
1734660500000|2024-12-20 02:08:20|184234.7|184104.7|184229.7|184099.7|184234.7|184104.7|184227|184097|5
1734660510000|2024-12-20 02:08:30|184226.3|184096.3|184232.7|184102.7|184234.7|184104.7|184226.3|184096.3|4
1734660520000|2024-12-20 02:08:40|184229|184099|184240.5|184110.5|184240.5|184110.5|184229|184099|4
1734660530000|2024-12-20 02:08:50|184237.5|184107.5|184256|184126|184256|184126|184237.5|184107.5|5
1734660540000|2024-12-20 02:09:00|184248.5|184118.5|184251.5|184121.5|184254.5|184124.5|184230.5|184100.5|9
1734660550000|2024-12-20 02:09:10|184248|184118|184236.8|184106.8|184248|184118|184236.8|184106.8|5
1734660560000|2024-12-20 02:09:20|184234.5|184104.5|184232.8|184102.8|184234.5|184104.5|184230.8|184100.8|5
1734660570000|2024-12-20 02:09:30|184233.2|184103.2|184227.2|184097.2|184233.2|184103.2|184227.2|184097.2|4
1734660580000|2024-12-20 02:09:40|184225|184095|184228|184098|184228|184098|184225|184095|2
1734660590000|2024-12-20 02:09:50|184237.5|184107.5|184236|184106|184237.5|184107.5|184233|184103|4
1734660600000|2024-12-20 02:10:00|184230|184100|184234.6|184104.6|184238.6|184108.6|184222.5|184092.5|11
1734660620000|2024-12-20 02:10:20|184232.9|184102.9|184226.9|184096.9|184232.9|184102.9|184226.9|184096.9|2
1734660630000|2024-12-20 02:10:30|184227|184097|184227|184097|184227|184097|184227|184097|1
1734660650000|2024-12-20 02:10:50|184226.5|184096.5|184226.5|184096.5|184226.5|184096.5|184226.5|184096.5|1
1734660660000|2024-12-20 02:11:00|184226.9|184096.9|184226.9|184096.9|184226.9|184096.9|184226.9|184096.9|1
1734660670000|2024-12-20 02:11:10|184225.2|184095.2|184225.2|184095.2|184225.2|184095.2|184225.2|184095.2|1
1734660680000|2024-12-20 02:11:20|184228.5|184098.5|184222.6|184092.6|184228.5|184098.5|184222.6|184092.6|2
1734660690000|2024-12-20 02:11:30|184216.5|184086.5|184225|184095|184225|184095|184216.5|184086.5|3
1734660710000|2024-12-20 02:11:50|184225.2|184095.2|184225.2|184095.2|184225.2|184095.2|184225.2|184095.2|1
1734660720000|2024-12-20 02:12:00|184222.6|184092.6|184222.6|184092.6|184222.6|184092.6|184222.6|184092.6|1
1734660740000|2024-12-20 02:12:20|184221|184091|184221|184091|184221|184091|184221|184091|1
1734660770000|2024-12-20 02:12:50|184222.2|184092.2|184222.2|184092.2|184222.2|184092.2|184222.2|184092.2|1
1734660780000|2024-12-20 02:13:00|184235.8|184105.8|184327.9|184078.9|184327.9|184105.8|184235.8|184078.9|2
1734660790000|2024-12-20 02:13:10|184328.5|184078.4|184328.5|184078.4|184328.5|184078.4|184328.5|184078.4|2
1734660800000|2024-12-20 02:13:20|184320.5|184080.9|184327.5|184078.9|184327.5|184080.9|184320.5|184078.9|2
1734660810000|2024-12-20 02:13:30|184331.9|184077.4|184331|184079.9|184331.9|184079.9|184331|184077.4|2
1734660820000|2024-12-20 02:13:40|184275|184090|184275|184145|184275.5|184145.5|184275|184090|4
1734660830000|2024-12-20 02:13:50|184275.5|184145.5|184275|184145|184275.5|184145.5|184275|184145|2
1734660840000|2024-12-20 02:14:00|184333|184084|184329.4|184079.6|184333|184084|184329.4|184079.6|2
1734660850000|2024-12-20 02:14:10|184270.9|184140.9|184270.9|184140.9|184270.9|184140.9|184270.9|184140.9|1
1734660860000|2024-12-20 02:14:20|184329.4|184079.6|184319.4|184083.1|184329.4|184083.1|184319.4|184079.6|2
1734660870000|2024-12-20 02:14:30|184332.9|184078.6|184270|184140|184332.9|184140|184264.5|184078.6|6
1734660880000|2024-12-20 02:14:40|184273|184143|184295.5|184165.5|184309.2|184179.2|184273|184143|10
1734660890000|2024-12-20 02:14:50|184297.5|184167.5|184294.9|184164.9|184306.5|184176.5|184294.9|184164.9|10
1734660900000|2024-12-20 02:15:00|184300.2|184170.2|184300.5|184170.5|184302.9|184172.9|184298.9|184168.9|8
1734660910000|2024-12-20 02:15:10|184300.9|184170.9|184302|184172|184305.5|184175.5|184298.2|184168.2|8
1734660920000|2024-12-20 02:15:20|184302.5|184172.5|184320.5|184190.5|184321|184191|184297|184167|12
1734660930000|2024-12-20 02:15:30|184314|184184|184306.3|184176.3|184320|184190|184305.5|184175.5|5
1734660940000|2024-12-20 02:15:40|184311.3|184181.3|184306.9|184176.9|184349.8|184181.6|184306.6|184147.5|10
1734660950000|2024-12-20 02:15:50|184307.3|184177.3|184305.9|184175.9|184307.3|184177.3|184305.9|184175.9|3
1734660960000|2024-12-20 02:16:00|184305.6|184175.6|184300|184170|184305.6|184175.6|184300|184170|4
1734660970000|2024-12-20 02:16:10|184290.5|184160.5|184293|184163|184295|184165|184284.5|184154.5|5
1734660980000|2024-12-20 02:16:20|184292.5|184162.5|184303|184173|184306|184176|184292.5|184162.5|4
1734660990000|2024-12-20 02:16:30|184304.7|184174.7|184302.7|184172.7|184304.7|184174.7|184302.7|184172.7|2
1734661000000|2024-12-20 02:16:40|184298.7|184168.7|184297.1|184167.1|184298.7|184168.7|184297.1|184167.1|2
1734661010000|2024-12-20 02:16:50|184296.7|184166.7|184294.7|184164.7|184296.7|184166.7|184294.7|184164.7|2
1734661020000|2024-12-20 02:17:00|184299.1|184169.1|184295.5|184165.5|184299.8|184169.8|184295.5|184165.5|4
1734661030000|2024-12-20 02:17:10|184295|184165|184295|184165|184295|184165|184295|184165|1
1734661040000|2024-12-20 02:17:20|184299.4|184169.4|184299.4|184169.4|184299.4|184169.4|184299.4|184169.4|1
1734661050000|2024-12-20 02:17:30|184299.7|184169.7|184305.4|184175.4|184305.4|184175.4|184299.7|184169.7|4
1734661060000|2024-12-20 02:17:40|184307.4|184177.4|184307.4|184177.4|184307.4|184177.4|184307.4|184177.4|1
1734661070000|2024-12-20 02:17:50|184305.4|184175.4|184304.7|184174.7|184305.4|184175.4|184299.1|184169.1|4
1734661080000|2024-12-20 02:18:00|184303|184173|184300|184170|184303|184173|184300|184170|2
1734661100000|2024-12-20 02:18:20|184311|184181|184309.2|184179.2|184318.5|184188.5|184309.2|184179.2|5
1734661110000|2024-12-20 02:18:30|184307.2|184177.2|184307.2|184177.2|184307.2|184177.2|184307.2|184177.2|1
1734661120000|2024-12-20 02:18:40|184303.5|184173.5|184303.9|184173.9|184304.2|184174.2|184300.2|184170.2|6
1734661130000|2024-12-20 02:18:50|184307.2|184177.2|184307.5|184177.5|184309.2|184179.2|184307.2|184177.2|3
1734661140000|2024-12-20 02:19:00|184308|184178|184317|184187|184317|184187|184308|184178|2
1734661150000|2024-12-20 02:19:10|184309.5|184179.5|184309.9|184179.9|184309.9|184179.9|184309|184179|3
1734661170000|2024-12-20 02:19:30|184310.3|184180.3|184307.9|184177.9|184353.6|184184.3|184307.9|184149.6|5
1734661180000|2024-12-20 02:19:40|184306|184176|184306|184176|184306|184176|184306|184176|1
1734661190000|2024-12-20 02:19:50|184303|184173|184303|184173|184303|184173|184303|184173|1
1734661200000|2024-12-20 02:20:00|184306|184176|184311.5|184181.5|184311.5|184181.5|184306|184176|2
1734661210000|2024-12-20 02:20:10|184309|184179|184309|184179|184309|184179|184309|184179|1
1734661220000|2024-12-20 02:20:20|184307.4|184177.4|184305.4|184175.4|184307.4|184177.4|184305.4|184175.4|2
1734661230000|2024-12-20 02:20:30|184301.7|184171.7|184301.7|184171.7|184301.7|184171.7|184301.7|184171.7|1
1734661240000|2024-12-20 02:20:40|184303.5|184173.5|184303.5|184173.5|184303.5|184173.5|184303.5|184173.5|1
1734661260000|2024-12-20 02:21:00|184300|184170|184307.5|184177.5|184307.5|184177.5|184294|184164|5
1734661270000|2024-12-20 02:21:10|184307.8|184177.8|184305.8|184175.8|184307.8|184177.8|184305.8|184175.8|2
1734661280000|2024-12-20 02:21:20|184305.5|184175.5|184305.5|184175.5|184305.5|184175.5|184305.5|184175.5|1
1734661290000|2024-12-20 02:21:30|184303.8|184173.8|184295.5|184165.5|184303.8|184173.8|184293.5|184163.5|6
1734661300000|2024-12-20 02:21:40|184289|184159|184279.7|184149.7|184289|184159|184274.3|184144.3|8
1734661310000|2024-12-20 02:21:50|184279.4|184149.4|184279.7|184149.7|184279.7|184149.7|184279.4|184149.4|2
1734661320000|2024-12-20 02:22:00|184279.3|184149.3|184279.3|184149.3|184279.3|184149.3|184279.3|184149.3|1
1734661330000|2024-12-20 02:22:10|184268|184138|184303.8|184173.8|184374|184177.9|184268|184092|16
1734661340000|2024-12-20 02:22:20|184303.5|184173.5|184310.2|184180.2|184310.2|184180.2|184303.5|184173.5|6
1734661350000|2024-12-20 02:22:30|184307.9|184177.9|184308.2|184178.2|184308.2|184178.2|184307.9|184177.9|2
1734661360000|2024-12-20 02:22:40|184307.8|184177.8|184301|184171|184307.8|184177.8|184298|184168|5
1734661370000|2024-12-20 02:22:50|184301.5|184171.5|184301.5|184171.5|184301.5|184171.5|184301.5|184171.5|1
1734661380000|2024-12-20 02:23:00|184304.7|184174.7|184304.7|184174.7|184304.7|184174.7|184304.7|184174.7|1
1734661390000|2024-12-20 02:23:10|184304.4|184174.4|184302.7|184172.7|184304.4|184174.4|184300.7|184170.7|3
1734661410000|2024-12-20 02:23:30|184308.7|184178.7|184306.4|184176.4|184308.7|184178.7|184306.4|184176.4|3
1734661420000|2024-12-20 02:23:40|184304|184174|184304|184174|184304|184174|184304|184174|1
1734661440000|2024-12-20 02:24:00|184304.5|184174.5|184303.7|184173.7|184304.5|184174.5|184303.7|184173.7|2
1734661450000|2024-12-20 02:24:10|184296.3|184166.3|184286.1|184156.1|184301.8|184171.8|184286.1|184156.1|7
1734661460000|2024-12-20 02:24:20|184329.7|184111.8|184287.6|184157.6|184334.8|184157.6|184287.3|184110.3|12
1734661470000|2024-12-20 02:24:30|184287.5|184157.5|184291.4|184161.4|184291.4|184161.4|184287.5|184157.5|3
1734661480000|2024-12-20 02:24:40|184280.6|184150.6|184276.1|184146.1|184294|184164|184272.8|184142.8|10
1734661490000|2024-12-20 02:24:50|184275.8|184145.8|184275.8|184145.8|184276.1|184146.1|184275.8|184145.8|3
1734661500000|2024-12-20 02:25:00|184273.3|184143.3|184264.3|184134.3|184273.3|184143.3|184264.3|184134.3|5
1734661510000|2024-12-20 02:25:10|184264.6|184134.6|184252.5|184122.5|184264.6|184134.6|184249.5|184119.5|4
1734661520000|2024-12-20 02:25:20|184257|184127|184265.5|184135.5|184265.5|184135.5|184257|184127|9
1734661530000|2024-12-20 02:25:30|184264|184134|184264.2|184134.2|184264.2|184134.2|184264|184134|2
1734661540000|2024-12-20 02:25:40|184276.5|184146.5|184291.4|184161.4|184291.7|184161.7|184276.5|184146.5|3
1734661550000|2024-12-20 02:25:50|184291.7|184161.7|184286.4|184156.4|184291.7|184161.7|184282.9|184152.9|6
1734661560000|2024-12-20 02:26:00|184290.7|184160.7|184292.7|184162.7|184292.9|184162.9|184290.7|184160.7|3
1734661570000|2024-12-20 02:26:10|184292.9|184162.9|184283.5|184153.5|184292.9|184162.9|184283|184153|3
1734661580000|2024-12-20 02:26:20|184280.5|184150.5|184247.5|184117.5|184280.5|184150.5|184245.7|184115.7|11
1734661590000|2024-12-20 02:26:30|184247.4|184117.4|184247.4|184117.4|184247.5|184117.5|184247.2|184117.2|7
1734661600000|2024-12-20 02:26:40|184247.2|184117.2|184247.2|184117.2|184247.4|184117.4|184247.2|184117.2|3
1734661610000|2024-12-20 02:26:50|184247.5|184117.5|184252|184122|184252|184122|184246.5|184116.5|5
1734661630000|2024-12-20 02:27:10|184246.7|184116.7|184246.7|184116.7|184246.7|184116.7|184246.7|184116.7|1
1734661640000|2024-12-20 02:27:20|184247|184117|184247|184117|184247|184117|184247|184117|1
1734661650000|2024-12-20 02:27:30|184245.5|184115.5|184245.5|184115.5|184245.5|184115.5|184245.5|184115.5|1
1734661660000|2024-12-20 02:27:40|184242.5|184112.5|184248.5|184118.5|184248.5|184118.5|184239.2|184109.2|7
1734661670000|2024-12-20 02:27:50|184245|184115|184243|184113|184245|184115|184238.5|184108.5|3
1734661680000|2024-12-20 02:28:00|184242.5|184112.5|184240|184110|184251.5|184121.5|184240|184110|6
1734661690000|2024-12-20 02:28:10|184238.6|184108.6|184240.1|184110.1|184240.1|184110.1|184238.6|184108.6|2
1734661700000|2024-12-20 02:28:20|184237.3|184107.3|184236.1|184106.1|184237.3|184107.3|184236.1|184106.1|2
1734661710000|2024-12-20 02:28:30|184235.8|184105.8|184238.6|184108.6|184240.3|184110.3|184235.8|184105.8|4
1734661720000|2024-12-20 02:28:40|184240|184110|184235.5|184105.5|184240|184110|184232.5|184102.5|4
1734661740000|2024-12-20 02:29:00|184237|184107|184238|184108|184238.8|184108.8|184235.5|184105.5|5
1734661750000|2024-12-20 02:29:10|184238.8|184108.8|184238|184108|184238.8|184108.8|184238|184108|4
1734661760000|2024-12-20 02:29:20|184239.5|184109.5|184240.5|184110.5|184242.5|184112.5|184239.5|184109.5|3
1734661770000|2024-12-20 02:29:30|184237.5|184107.5|184237.5|184107.5|184239|184109|184237.5|184107.5|3
1734661790000|2024-12-20 02:29:50|184240.5|184110.5|184242.5|184112.5|184246|184116|184240.5|184110.5|3
1734661800000|2024-12-20 02:30:00|184239.5|184109.5|184243.1|184113.1|184243.1|184113.1|184238.4|184108.4|6
1734661810000|2024-12-20 02:30:10|184243.5|184113.5|184243.9|184113.9|184255.2|184125.2|184242.2|184112.2|12
1734661820000|2024-12-20 02:30:20|184245.5|184115.5|184277.5|184147.5|184281.1|184172.9|184245.5|184115.5|10
1734661830000|2024-12-20 02:30:30|184281.6|184151.6|184281.6|184151.6|184281.9|184151.9|184281.6|184151.6|3
1734661840000|2024-12-20 02:30:40|184274.9|184144.9|184274.6|184144.6|184274.9|184144.9|184274.6|184144.6|2
1734661850000|2024-12-20 02:30:50|184274.9|184144.9|184274.9|184144.9|184274.9|184144.9|184274.9|184144.9|1
1734661860000|2024-12-20 02:31:00|184271|184141|184271|184141|184271|184141|184270.5|184140.5|3
1734661870000|2024-12-20 02:31:10|184270.5|184140.5|184265|184135|184270.5|184140.5|184265|184135|2
1734661880000|2024-12-20 02:31:20|184269|184139|184267.4|184137.4|184269|184139|184258.5|184128.5|4
1734661890000|2024-12-20 02:31:30|184268.7|184138.7|184268.7|184138.7|184268.7|184138.7|184268.7|184138.7|1
1734661910000|2024-12-20 02:31:50|184268.9|184138.9|184267|184137|184272.9|184142.9|184267|184137|4
1734661920000|2024-12-20 02:32:00|184266.5|184136.5|184266.5|184136.5|184266.5|184136.5|184266.5|184136.5|1
1734661930000|2024-12-20 02:32:10|184277|184147|184280|184150|184280|184150|184277|184147|2
1734661940000|2024-12-20 02:32:20|184277.4|184147.4|184277.4|184147.4|184277.6|184147.6|184277.4|184147.4|3
1734661960000|2024-12-20 02:32:40|184277.7|184147.7|184277.7|184147.7|184277.7|184147.7|184277.7|184147.7|1
1734661970000|2024-12-20 02:32:50|184280.5|184150.5|184280.5|184150.5|184280.5|184150.5|184280.5|184150.5|1
1734661980000|2024-12-20 02:33:00|184286|184156|184300.2|184170.2|184309.6|184179.6|184286|184156|17
1734661990000|2024-12-20 02:33:10|184300.4|184170.4|184300.4|184170.4|184300.4|184170.4|184300.2|184170.2|3
1734662000000|2024-12-20 02:33:20|184301.9|184171.9|184301.9|184171.9|184301.9|184171.9|184301.9|184171.9|1
1734662010000|2024-12-20 02:33:30|184303.5|184173.5|184303.5|184173.5|184303.5|184173.5|184303.5|184173.5|1
1734662020000|2024-12-20 02:33:40|184301|184171|184295.5|184165.5|184301|184171|184295.5|184165.5|2
1734662030000|2024-12-20 02:33:50|184298|184168|184309.8|184179.8|184309.8|184179.8|184284.5|184154.5|5
1734662040000|2024-12-20 02:34:00|184311.1|184181.1|184309.6|184179.6|184316.6|184186.6|184309.6|184179.6|4
1734662060000|2024-12-20 02:34:20|184310.5|184180.5|184310.5|184180.5|184310.5|184180.5|184310.5|184180.5|1
1734662090000|2024-12-20 02:34:50|184309.9|184179.9|184309.9|184179.9|184309.9|184179.9|184309.9|184179.9|1
1734662100000|2024-12-20 02:35:00|184312.9|184182.9|184303.2|184173.2|184312.9|184182.9|184302.9|184172.9|7
1734662110000|2024-12-20 02:35:10|184302.9|184172.9|184302.9|184172.9|184302.9|184172.9|184302.9|184172.9|1
1734662120000|2024-12-20 02:35:20|184296.5|184166.5|184308.5|184178.5|184308.5|184178.5|184296.5|184166.5|3
1734662140000|2024-12-20 02:35:40|184308.8|184178.8|184308.8|184178.8|184308.8|184178.8|184308.8|184178.8|1
1734662150000|2024-12-20 02:35:50|184309.1|184179.1|184309.1|184179.1|184309.1|184179.1|184309.1|184179.1|1
1734662170000|2024-12-20 02:36:10|184309|184179|184303|184173|184309|184179|184303|184173|2
1734662180000|2024-12-20 02:36:20|184300.5|184170.5|184293.1|184163.1|184302.3|184199.8|184287|184163.1|7
1734662190000|2024-12-20 02:36:30|184294.6|184164.6|184303.4|184173.4|184303.4|184173.4|184294.6|184164.6|2
1734662200000|2024-12-20 02:36:40|184303.1|184173.1|184303.4|184173.4|184307.9|184177.9|184300.4|184170.4|5
1734662210000|2024-12-20 02:36:50|184301.9|184171.9|184301.9|184171.9|184301.9|184171.9|184301.9|184171.9|1
1734662220000|2024-12-20 02:37:00|184299|184169|184299|184169|184299|184169|184299|184169|1
1734662250000|2024-12-20 02:37:30|184303.5|184173.5|184307.5|184177.5|184307.5|184177.5|184303.5|184173.5|3
1734662260000|2024-12-20 02:37:40|184307.7|184177.7|184307.7|184177.7|184307.7|184177.7|184307.7|184177.7|1
1734662270000|2024-12-20 02:37:50|184306.2|184176.2|184306.2|184176.2|184306.2|184176.2|184306.2|184176.2|1
1734662280000|2024-12-20 02:38:00|184304.5|184174.5|184304.5|184174.5|184304.5|184174.5|184304.5|184174.5|1
1734662290000|2024-12-20 02:38:10|184304|184174|184304|184174|184304|184174|184304|184174|1
1734662300000|2024-12-20 02:38:20|184306.5|184176.5|184306.5|184176.5|184306.5|184176.5|184306.5|184176.5|1
1734662330000|2024-12-20 02:38:50|184279.1|184149.1|184280.2|184150.2|184280.2|184150.2|184279.1|184149.1|2
1734662340000|2024-12-20 02:39:00|184279.3|184149.3|184277.6|184147.6|184279.3|184149.3|184277.6|184147.6|3
1734662350000|2024-12-20 02:39:10|184275.3|184145.3|184279.1|184149.1|184279.1|184149.1|184275.3|184145.3|3
1734662360000|2024-12-20 02:39:20|184273|184143|184273|184143|184273|184143|184273|184143|1
1734662370000|2024-12-20 02:39:30|184328|184082|184293.5|184163.5|184328|184166.2|184292.4|184080|10
1734662380000|2024-12-20 02:39:40|184294.9|184164.9|184301.5|184171.5|184301.5|184171.5|184294.9|184164.9|3
1734662410000|2024-12-20 02:40:10|184295.6|184165.6|184261.1|184171.1|184295.6|184171.1|184260.8|184165.6|3
1734662420000|2024-12-20 02:40:20|184269.2|184179.2|184278|184148|184295.6|184179.2|184269.2|184148|5
1734662440000|2024-12-20 02:40:40|184277.4|184147.4|184277.2|184147.2|184278|184148|184277.2|184147.2|3
1734662450000|2024-12-20 02:40:50|184329|184085|184272|184142|184329|184142|184272|184085|2
1734662460000|2024-12-20 02:41:00|184265|184135|184265|184135|184265|184135|184265|184135|1
1734662470000|2024-12-20 02:41:10|184274.7|184144.7|184274.7|184144.7|184274.7|184144.7|184274.7|184144.7|1
1734662480000|2024-12-20 02:41:20|184276.4|184146.4|184279.5|184149.5|184279.5|184149.5|184276.4|184146.4|2
1734662490000|2024-12-20 02:41:30|184276.7|184146.7|184279.4|184149.4|184279.4|184149.4|184276.7|184146.7|2
1734662500000|2024-12-20 02:41:40|184285.9|184155.9|184280.1|184150.1|184285.9|184155.9|184275.5|184145.5|4
1734662510000|2024-12-20 02:41:50|184279.8|184149.8|184279.8|184149.8|184279.8|184149.8|184279.8|184149.8|1
1734662530000|2024-12-20 02:42:10|184275.6|184145.6|184268|184138|184275.6|184145.6|184268|184138|2
1734662550000|2024-12-20 02:42:30|184272|184142|184280.7|184150.7|184280.7|184150.7|184272|184142|5
1734662560000|2024-12-20 02:42:40|184277.9|184147.9|184276.4|184146.4|184277.9|184147.9|184276.4|184146.4|2
1734662570000|2024-12-20 02:42:50|184273.4|184143.4|184269.8|184139.8|184273.4|184143.4|184269.8|184139.8|3
1734662580000|2024-12-20 02:43:00|184272.8|184142.8|184272.8|184142.8|184272.8|184142.8|184272.8|184142.8|1
1734662600000|2024-12-20 02:43:20|184267.5|184137.5|184267.5|184137.5|184267.5|184137.5|184267.5|184137.5|1
1734662620000|2024-12-20 02:43:40|184273.5|184143.5|184273.5|184143.5|184273.5|184143.5|184273.5|184143.5|1
1734662650000|2024-12-20 02:44:10|184275.8|184145.8|184267.5|184137.5|184275.8|184145.8|184267.5|184137.5|2
1734662680000|2024-12-20 02:44:40|184272.6|184142.6|184272.6|184142.6|184272.6|184142.6|184272.6|184142.6|1
1734662690000|2024-12-20 02:44:50|184275|184145|184279|184149|184279|184149|184275|184145|2
1734662710000|2024-12-20 02:45:10|184277|184147|184277|184147|184277|184147|184277|184147|1
1734662720000|2024-12-20 02:45:20|184265|184135|184264.5|184134.5|184265|184135|184264|184134|3
1734662730000|2024-12-20 02:45:30|184270.9|184140.9|184271.2|184141.2|184271.2|184141.2|184270.9|184140.9|2
1734662740000|2024-12-20 02:45:40|184273.6|184143.6|184273.6|184143.6|184273.6|184143.6|184273.6|184143.6|1
1734662750000|2024-12-20 02:45:50|184276.6|184146.6|184276.6|184146.6|184276.6|184146.6|184276.6|184146.6|1
1734662760000|2024-12-20 02:46:00|184273|184143|184273|184143|184273|184143|184273|184143|1
1734662780000|2024-12-20 02:46:20|184276.7|184146.7|184276.7|184146.7|184276.7|184146.7|184276.7|184146.7|1
1734662790000|2024-12-20 02:46:30|184274.3|184144.3|184274.3|184144.3|184274.3|184144.3|184274.3|184144.3|1
1734662810000|2024-12-20 02:46:50|184280.8|184150.8|184279|184149|184280.8|184150.8|184279|184149|2
1734662830000|2024-12-20 02:47:10|184275|184145|184271|184141|184275|184145|184271|184141|3
1734662840000|2024-12-20 02:47:20|184271.4|184141.4|184271.4|184141.4|184271.4|184141.4|184271.4|184141.4|1
1734662850000|2024-12-20 02:47:30|184268.5|184138.5|184268.5|184138.5|184268.5|184138.5|184268.5|184138.5|1
1734662860000|2024-12-20 02:47:40|184263|184133|184263|184133|184263|184133|184263|184133|1
1734662870000|2024-12-20 02:47:50|184266|184136|184273.4|184143.4|184273.4|184143.4|184266|184136|2
1734662910000|2024-12-20 02:48:30|184266|184136|184266|184136|184266|184136|184266|184136|1
1734662920000|2024-12-20 02:48:40|184273.2|184143.2|184273.2|184143.2|184273.2|184143.2|184273.2|184143.2|1
1734662950000|2024-12-20 02:49:10|184269.2|184139.2|184271.2|184141.2|184271.2|184141.2|184269.2|184139.2|2
1734662960000|2024-12-20 02:49:20|184263|184133|184284.5|184154.5|184284.5|184154.5|184263|184133|6
1734662970000|2024-12-20 02:49:30|184285|184155|184280.5|184150.5|184285|184155|184280.5|184150.5|2
1734662980000|2024-12-20 02:49:40|184269.5|184139.5|184280.6|184150.6|184280.6|184150.6|184267|184137|4
1734662990000|2024-12-20 02:49:50|184281|184151|184281|184151|184281|184151|184281|184151|1
1734663000000|2024-12-20 02:50:00|184280.7|184150.7|184280.7|184150.7|184280.7|184150.7|184280.7|184150.7|1
1734663010000|2024-12-20 02:50:10|184275.5|184145.5|184275.5|184145.5|184275.5|184145.5|184275.5|184145.5|1
1734663020000|2024-12-20 02:50:20|184272|184142|184260.5|184130.5|184272|184142|184260.5|184130.5|3
1734663030000|2024-12-20 02:50:30|184268.6|184138.6|184268.6|184138.6|184268.6|184138.6|184268.6|184138.6|1
1734663040000|2024-12-20 02:50:40|184266.9|184136.9|184270.3|184140.3|184270.3|184140.3|184266.9|184136.9|3
1734663050000|2024-12-20 02:50:50|184272.6|184142.6|184272.6|184142.6|184272.6|184142.6|184272.6|184142.6|1
1734663060000|2024-12-20 02:51:00|184266.5|184136.5|184266.5|184136.5|184266.5|184136.5|184266.5|184136.5|1
1734663080000|2024-12-20 02:51:20|184266|184136|184266|184136|184266|184136|184266|184136|1
1734663090000|2024-12-20 02:51:30|184272.7|184142.7|184272.7|184142.7|184272.7|184142.7|184272.7|184142.7|1
1734663100000|2024-12-20 02:51:40|184270|184140|184266|184136|184270|184140|184266|184136|2
1734663120000|2024-12-20 02:52:00|184256|184126|184256|184126|184256|184126|184256|184126|1
1734663130000|2024-12-20 02:52:10|184260.5|184130.5|184267|184137|184267|184137|184260.5|184130.5|2
1734663140000|2024-12-20 02:52:20|184264|184134|184271.1|184141.1|184271.1|184141.1|184264|184134|2
1734663150000|2024-12-20 02:52:30|184273.4|184143.4|184265.5|184135.5|184273.4|184143.4|184265.5|184135.5|2
1734663160000|2024-12-20 02:52:40|184267.8|184137.8|184267.8|184137.8|184267.8|184137.8|184267.8|184137.8|1
1734663170000|2024-12-20 02:52:50|184274.4|184144.4|184280.4|184150.4|184280.4|184150.4|184274.4|184144.4|2
1734663180000|2024-12-20 02:53:00|184275.5|184145.5|184272|184142|184275.5|184145.5|184272|184142|2
1734663190000|2024-12-20 02:53:10|184272.5|184142.5|184272.5|184142.5|184272.5|184142.5|184272.5|184142.5|1
1734663200000|2024-12-20 02:53:20|184279|184149|184281.8|184151.8|184281.8|184151.8|184279|184149|3
1734663230000|2024-12-20 02:53:50|184280|184150|184280|184150|184280|184150|184280|184150|1
1734663250000|2024-12-20 02:54:10|184281.8|184151.8|184281.8|184151.8|184281.8|184151.8|184281.8|184151.8|1
1734663290000|2024-12-20 02:54:50|184280|184150|184280|184150|184280|184150|184280|184150|1
1734663310000|2024-12-20 02:55:10|184281.8|184151.8|184281.8|184151.8|184281.8|184151.8|184281.8|184151.8|1
1734663340000|2024-12-20 02:55:40|184280|184150|184280|184150|184280|184150|184280|184150|1
1734663360000|2024-12-20 02:56:00|184272|184142|184276.9|184146.9|184276.9|184146.9|184272|184142|2
1734663370000|2024-12-20 02:56:10|184277.8|184147.8|184277.8|184147.8|184277.8|184147.8|184277.8|184147.8|1
1734663390000|2024-12-20 02:56:30|184269|184139|184269|184139|184269|184139|184269|184139|1
1734663420000|2024-12-20 02:57:00|184277.2|184147.2|184277.2|184147.2|184277.2|184147.2|184277.2|184147.2|1
1734663440000|2024-12-20 02:57:20|184277|184147|184272.5|184142.5|184277|184147|184272.5|184142.5|2
1734663450000|2024-12-20 02:57:30|184259.5|184129.5|184259.5|184129.5|184259.5|184129.5|184259.5|184129.5|1
1734663470000|2024-12-20 02:57:50|184271.9|184141.9|184271.9|184141.9|184271.9|184141.9|184271.9|184141.9|1
1734663480000|2024-12-20 02:58:00|184273.7|184143.7|184279.2|184149.2|184280.7|184150.7|184273.7|184143.7|3
1734663490000|2024-12-20 02:58:10|184278.9|184148.9|184274.9|184144.9|184278.9|184148.9|184274.9|184144.9|3
1734663500000|2024-12-20 02:58:20|184265.5|184135.5|184265|184135|184265.5|184135.5|184265|184135|2
1734663520000|2024-12-20 02:58:40|184262|184132|184262|184132|184262|184132|184262|184132|1
1734663530000|2024-12-20 02:58:50|184273.2|184143.2|184272.9|184142.9|184273.2|184143.2|184272.9|184142.9|2
1734663540000|2024-12-20 02:59:00|184275.7|184145.7|184267.6|184137.6|184275.7|184145.7|184267.6|184137.6|2
1734663550000|2024-12-20 02:59:10|184265.6|184135.6|184265.6|184135.6|184265.6|184135.6|184265.6|184135.6|1
1734663580000|2024-12-20 02:59:40|184263|184133|184263|184133|184263|184133|184263|184133|1
1734663600000|2024-12-20 03:00:00|184270.7|184140.7|184270.7|184140.7|184270.7|184140.7|184270.7|184140.7|1
1734663620000|2024-12-20 03:00:20|184269.2|184139.2|184266.5|184136.5|184269.2|184139.2|184266.5|184136.5|2
1734663630000|2024-12-20 03:00:30|184240.2|184110.2|184204.3|184074.3|184242.5|184110.2|184204.3|184031.5|4
1734663660000|2024-12-20 03:01:00|184202.5|184072.5|184202|184072|184202.5|184072.5|184202|184072|4
1734663670000|2024-12-20 03:01:10|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|1
1734663680000|2024-12-20 03:01:20|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|184208.6|184078.6|1
1734663710000|2024-12-20 03:01:50|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|184202.5|184072.5|1
1734663720000|2024-12-20 03:02:00|184200|184070|184196.9|184066.9|184200|184070|184196.9|184066.9|2
1734663730000|2024-12-20 03:02:10|184194.1|184064.1|184197.3|184067.3|184197.3|184067.3|184194.1|184064.1|3
1734663750000|2024-12-20 03:02:30|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|1
1734663770000|2024-12-20 03:02:50|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|184200.5|184070.5|1
1734663810000|2024-12-20 03:03:30|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|184198.5|184068.5|1
1734663820000|2024-12-20 03:03:40|184192.5|184062.5|184192.5|184062.5|184192.5|184062.5|184192.5|184062.5|1
1734663830000|2024-12-20 03:03:50|184194.8|184064.8|184196.3|184066.3|184196.3|184066.3|184194.8|184064.8|2
1734663860000|2024-12-20 03:04:20|184195.5|184065.5|184200.5|184070.5|184200.5|184070.5|184195.5|184065.5|2
1734663870000|2024-12-20 03:04:30|184217.7|184087.7|184217.8|184087.8|184217.8|184087.8|184217.7|184087.7|2
1734663880000|2024-12-20 03:04:40|184217.7|184087.7|184217.7|184087.7|184217.7|184087.7|184217.7|184087.7|1
1734663890000|2024-12-20 03:04:50|184218|184088|184218|184088|184218|184088|184218|184088|1
1734663900000|2024-12-20 03:05:00|184216.2|184086.2|184220|184090|184220|184090|184216.2|184086.2|2
1734663910000|2024-12-20 03:05:10|184226|184096|184230.1|184100.1|184234.3|184104.3|184226|184096|3
1734663920000|2024-12-20 03:05:20|184230.3|184100.3|184227.3|184097.3|184230.3|184100.3|184227.3|184097.3|2
1734663930000|2024-12-20 03:05:30|184231.6|184101.6|184230.3|184100.3|184231.6|184101.6|184230.3|184100.3|2
1734663940000|2024-12-20 03:05:40|184231.5|184101.5|184235|184105|184235|184105|184227.5|184097.5|3
1734663950000|2024-12-20 03:05:50|184240.5|184110.5|184238|184108|184240.5|184110.5|184238|184108|2
1734663960000|2024-12-20 03:06:00|184235|184105|184232.5|184102.5|184235|184105|184229.5|184099.5|3
1734663970000|2024-12-20 03:06:10|184228.3|184098.3|184224|184094|184228.3|184098.3|184224|184094|3
1734663980000|2024-12-20 03:06:20|184225.2|184095.2|184225.5|184095.5|184232.3|184102.3|184225.2|184095.2|6
1734663990000|2024-12-20 03:06:30|184225.6|184095.6|184225.6|184095.6|184225.6|184095.6|184225.6|184095.6|1
1734664000000|2024-12-20 03:06:40|184227|184097|184236|184106|184236|184106|184227|184097|2
1734664010000|2024-12-20 03:06:50|184235.5|184105.5|184235.5|184105.5|184235.5|184105.5|184235.5|184105.5|1
1734664020000|2024-12-20 03:07:00|184232|184102|184224.9|184094.9|184232|184102|184224.9|184094.9|3
1734664030000|2024-12-20 03:07:10|184227.1|184097.1|184231.7|184101.7|184235.6|184105.6|184227.1|184097.1|3
1734664040000|2024-12-20 03:07:20|184230.2|184100.2|184232.1|184102.1|184236.4|184106.4|184229.1|184099.1|7
1734664050000|2024-12-20 03:07:30|184230.6|184100.6|184230|184100|184236|184106|184226.7|184096.7|8
1734664070000|2024-12-20 03:07:50|184233|184103|184232.5|184102.5|184233|184103|184232.5|184102.5|2
1734664080000|2024-12-20 03:08:00|184227.9|184097.9|184222.1|184092.1|184227.9|184097.9|184219.6|184089.6|7
1734664090000|2024-12-20 03:08:10|184223.4|184093.4|184223.4|184093.4|184223.4|184093.4|184223.4|184093.4|1
1734664100000|2024-12-20 03:08:20|184219.1|184089.1|184194.7|184064.7|184219.1|184089.1|184193|184063|7
1734664110000|2024-12-20 03:08:30|184195.2|184065.2|184195|184065|184195.2|184065.2|184195|184065|2
1734664120000|2024-12-20 03:08:40|184196.5|184066.5|184196.5|184066.5|184196.5|184066.5|184196.5|184066.5|1
1734664130000|2024-12-20 03:08:50|184203.7|184073.7|184210.2|184080.2|184210.4|184080.4|184203.7|184073.7|3
1734664140000|2024-12-20 03:09:00|184208.7|184078.7|184208.7|184078.7|184208.7|184078.7|184208.7|184078.7|1
1734664150000|2024-12-20 03:09:10|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|184200.7|184070.7|1
1734664170000|2024-12-20 03:09:30|184194.5|184064.5|184197.5|184067.5|184197.5|184067.5|184194.5|184064.5|2
1734664180000|2024-12-20 03:09:40|184197|184067|184197|184067|184197|184067|184197|184067|1
1734664190000|2024-12-20 03:09:50|184198.7|184068.7|184199|184069|184199|184069|184198.7|184068.7|2
1734664220000|2024-12-20 03:10:20|184197.5|184067.5|184197.5|184067.5|184197.5|184067.5|184197.5|184067.5|1
1734664240000|2024-12-20 03:10:40|184198.9|184068.9|184198.9|184068.9|184198.9|184068.9|184198.9|184068.9|1
1734664270000|2024-12-20 03:11:10|184197.5|184067.5|184197.5|184067.5|184197.5|184067.5|184197.5|184067.5|1
1734664300000|2024-12-20 03:11:40|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|184198.3|184068.3|1
1734664330000|2024-12-20 03:12:10|184197.5|184067.5|184202|184072|184202|184072|184197.5|184067.5|3
1734664340000|2024-12-20 03:12:20|184201|184071|184199.5|184069.5|184201|184071|184195.5|184065.5|3
1734664350000|2024-12-20 03:12:30|184203|184073|184200.7|184070.7|184205.5|184075.5|184200.7|184070.7|4
1734664370000|2024-12-20 03:12:50|184200.9|184070.9|184200.9|184070.9|184200.9|184070.9|184200.9|184070.9|1
1734664380000|2024-12-20 03:13:00|184204.8|184074.8|184182.7|184092.7|184209.1|184092.7|184182.7|184074.8|3
1734664390000|2024-12-20 03:13:10|184181.7|184091.7|184188.9|184098.9|184188.9|184098.9|184180.2|184090.2|4
1734664400000|2024-12-20 03:13:20|184182.8|184092.8|184175.3|184085.3|184182.8|184092.8|184175.3|184085.3|5
1734664420000|2024-12-20 03:13:40|184176.8|184086.8|184176.8|184086.8|184176.8|184086.8|184176.8|184086.8|1
1734664430000|2024-12-20 03:13:50|184178|184088|184178|184088|184178|184088|184178|184088|1
1734664450000|2024-12-20 03:14:10|184179.9|184089.9|184179.9|184089.9|184179.9|184089.9|184179.9|184089.9|1
1734664470000|2024-12-20 03:14:30|184180.9|184090.9|184224.8|184094.8|184227.6|184126.2|184180.9|184090.9|5
1734664480000|2024-12-20 03:14:40|184224.6|184094.6|184226.4|184096.4|184230.4|184100.4|184219.2|184089.2|10
1734664490000|2024-12-20 03:14:50|184231|184101|184226.4|184096.4|184231|184101|184226.4|184096.4|4
1734664500000|2024-12-20 03:15:00|184231.2|184101.2|184228|184098|184234.2|184104.2|184226.5|184096.5|6
1734664510000|2024-12-20 03:15:10|184228.2|184098.2|184228.2|184098.2|184228.2|184098.2|184227.9|184097.9|3
1734664520000|2024-12-20 03:15:20|184232.8|184102.8|184226.4|184096.4|184232.8|184102.8|184226.4|184096.4|5
1734664530000|2024-12-20 03:15:30|184223.4|184093.4|184220.1|184090.1|184223.4|184093.4|184220.1|184090.1|3
1734664540000|2024-12-20 03:15:40|184219.9|184089.9|184219.9|184089.9|184219.9|184089.9|184219.9|184089.9|1
1734664550000|2024-12-20 03:15:50|184222.6|184092.6|184225|184095|184225|184095|184222|184092|3
1734664560000|2024-12-20 03:16:00|184228|184098|184224|184094|184228|184098|184224|184094|2
1734664570000|2024-12-20 03:16:10|184215|184085|184219|184089|184219|184089|184215|184085|3
1734664580000|2024-12-20 03:16:20|184223.2|184093.2|184223|184093|184224.2|184094.2|184223|184093|3
1734664610000|2024-12-20 03:16:50|184224|184094|184224|184094|184224|184094|184224|184094|1
1734664630000|2024-12-20 03:17:10|184225.9|184095.9|184232.9|184102.9|184232.9|184102.9|184225.8|184095.8|9
1734664640000|2024-12-20 03:17:20|184234.4|184104.4|184230.4|184100.4|184238.9|184108.9|184230.4|184100.4|5
1734664650000|2024-12-20 03:17:30|184228.9|184098.9|184228.4|184098.4|184232.9|184102.9|184228.4|184098.4|3
1734664660000|2024-12-20 03:17:40|184233.3|184103.3|184226.6|184096.6|184238.7|184108.7|184226.6|184096.6|7
1734664690000|2024-12-20 03:18:10|184226.7|184096.7|184231|184101|184231|184101|184226.7|184096.7|2
1734664720000|2024-12-20 03:18:40|184226.9|184096.9|184226.9|184096.9|184226.9|184096.9|184226.9|184096.9|1
1734664730000|2024-12-20 03:18:50|184231.7|184101.7|184231.7|184101.7|184231.7|184101.7|184231.7|184101.7|1
1734664740000|2024-12-20 03:19:00|184227.3|184097.3|184234.8|184104.8|184239.5|184109.5|184227.3|184097.3|19
1734664750000|2024-12-20 03:19:10|184239.1|184109.1|184234.8|184104.8|184239.4|184109.4|184234.4|184104.4|16
1734664760000|2024-12-20 03:19:20|184239.3|184109.3|184234.6|184104.6|184239.3|184109.3|184234.5|184104.5|12
1734664770000|2024-12-20 03:19:30|184239|184109|184227.1|184097.1|184239|184109|184227.1|184097.1|9
1734664780000|2024-12-20 03:19:40|184231.8|184101.8|184228.3|184098.3|184234.5|184104.5|184228.3|184098.3|15
1734664790000|2024-12-20 03:19:50|184227.9|184097.9|184227.9|184097.9|184227.9|184097.9|184227.9|184097.9|1
1734664800000|2024-12-20 03:20:00|184231.9|184101.9|184227.9|184097.9|184232.7|184102.7|184227.6|184097.6|17
1734664810000|2024-12-20 03:20:10|184232.7|184102.7|184230.1|184100.1|184232.7|184102.7|184227.8|184097.8|13
1734664830000|2024-12-20 03:20:30|184230.4|184100.4|184230.4|184100.4|184230.4|184100.4|184230.4|184100.4|1
1734664840000|2024-12-20 03:20:40|184231.6|184101.6|184174.7|184044.7|184238.8|184108.8|184170.6|184040.6|6
1734664850000|2024-12-20 03:20:50|184174.8|184044.8|184137.8|184007.8|184176.6|184046.6|184112.1|183982.1|15
1734664860000|2024-12-20 03:21:00|184132.4|184002.4|184139.1|184009.1|184139.1|184009.1|184128.6|183998.6|17
1734664870000|2024-12-20 03:21:10|184138.1|184008.1|184147|184017|184150|184020|184132.9|184002.9|9
1734664880000|2024-12-20 03:21:20|184149.3|184019.3|184157.2|184027.2|184158.3|184028.3|184149.3|184019.3|10
1734664890000|2024-12-20 03:21:30|184157.1|184027.1|184151.7|184021.7|184157.1|184027.1|184151.4|184021.4|5
1734664900000|2024-12-20 03:21:40|184157.1|184027.1|184149.5|184019.5|184157.2|184027.2|184149.5|184019.5|6
1734664910000|2024-12-20 03:21:50|184149.4|184019.4|184153.2|184023.2|184153.2|184023.2|184149.4|184019.4|9
1734664920000|2024-12-20 03:22:00|184159.7|184029.7|184159.7|184029.7|184159.7|184029.7|184159.6|184029.6|3
1734664930000|2024-12-20 03:22:10|184159.6|184029.6|184159.6|184029.6|184159.6|184029.6|184159.6|184029.6|1
1734664940000|2024-12-20 03:22:20|184159.7|184029.7|184141.6|184011.6|184159.7|184029.7|184140.5|184010.5|16
1734664950000|2024-12-20 03:22:30|184141.7|184011.7|184141.9|184011.9|184141.9|184011.9|184141.6|184011.6|4
1734664960000|2024-12-20 03:22:40|184136.8|184006.8|184141.3|184011.3|184141.3|184011.3|184135|184005|3
1734664970000|2024-12-20 03:22:50|184142.8|184012.8|184144.7|184014.7|184144.7|184014.7|184138.5|184008.5|4
1734664980000|2024-12-20 03:23:00|184143.1|184013.1|184139.3|184009.3|184143.1|184013.1|184139.3|184009.3|2
1734664990000|2024-12-20 03:23:10|184144.4|184014.4|184140.4|184010.4|184144.4|184014.4|184137.3|184007.3|5
1734665000000|2024-12-20 03:23:20|184137.3|184007.3|184135.6|184005.6|184137.3|184007.3|184135.6|184005.6|2
1734665010000|2024-12-20 03:23:30|184137.1|184007.1|184121.6|183991.6|184145.3|184015.3|184114.4|183984.4|10
1734665030000|2024-12-20 03:23:50|184121.1|183991.1|184121.1|183991.1|184121.1|183991.1|184121.1|183991.1|1
1734665040000|2024-12-20 03:24:00|184121.6|183991.6|184138.8|184008.8|184139|184009|184121.6|183991.6|7
1734665050000|2024-12-20 03:24:10|184138.5|184008.5|184137|184007|184138.5|184008.5|184137|184007|2
1734665060000|2024-12-20 03:24:20|184132.8|184002.8|184086.3|183956.3|184132.8|184002.8|184076.7|183946.7|16
1734665070000|2024-12-20 03:24:30|184090.5|183960.5|184093.6|183963.6|184094.5|183964.5|184086|183956|17
1734665080000|2024-12-20 03:24:40|184087.8|183957.8|184087.1|183957.1|184093.8|183963.8|184085.4|183955.4|6
1734665090000|2024-12-20 03:24:50|184091|183961|184087.8|183957.8|184096|183966|184081.1|183951.1|16
1734665100000|2024-12-20 03:25:00|184079.2|183949.2|184089.4|183959.4|184091|183961|184077.4|183947.4|14
1734665110000|2024-12-20 03:25:10|184094.2|183964.2|184088.4|183958.4|184094.2|183964.2|184081.3|183951.3|9
1734665120000|2024-12-20 03:25:20|184091.4|183961.4|184097.7|183967.7|184098.3|183968.3|184088.5|183958.5|15
1734665130000|2024-12-20 03:25:30|184094.7|183964.7|184089.1|183959.1|184096.1|183966.1|184079.4|183949.4|15
1734665140000|2024-12-20 03:25:40|184088|183958|184087.1|183957.1|184092.3|183962.3|184071.4|183941.4|19
1734665150000|2024-12-20 03:25:50|184092.3|183962.3|184089.1|183959.1|184092.3|183962.3|184082|183952|15
1734665160000|2024-12-20 03:26:00|184083.5|183953.5|184089.4|183959.4|184101.8|183971.8|184081.3|183951.3|17
1734665170000|2024-12-20 03:26:10|184089.7|183959.7|184089.6|183959.6|184097.9|183967.9|184082.9|183952.9|13
1734665180000|2024-12-20 03:26:20|184093|183963|184086.1|183956.1|184099.8|183969.8|184080.8|183950.8|23
1734665190000|2024-12-20 03:26:30|184092.5|183962.5|184103.6|183973.6|184103.6|183973.6|184085.4|183955.4|15
1734665200000|2024-12-20 03:26:40|184107|183977|184106.9|183976.9|184107|183977|184106.9|183976.9|2
1734665210000|2024-12-20 03:26:50|184096.2|183966.2|184085.2|183955.2|184096.5|183966.5|184084.4|183954.4|11
1734665220000|2024-12-20 03:27:00|184090.3|183960.3|184084.3|183954.3|184090.3|183960.3|184075.8|183945.8|20
1734665230000|2024-12-20 03:27:10|184078.8|183948.8|184092.4|183962.4|184092.4|183962.4|184077|183947|19
1734665240000|2024-12-20 03:27:20|184084.1|183954.1|184074.6|183944.6|184088.1|183958.1|184069.9|183939.9|11
1734665250000|2024-12-20 03:27:30|184074.8|183944.8|184074.7|183944.7|184074.8|183944.8|184074.7|183944.7|2
1734665260000|2024-12-20 03:27:40|184069.5|183939.5|184084.8|183954.8|184084.8|183954.8|184069.5|183939.5|4
1734665270000|2024-12-20 03:27:50|184079.6|183949.6|184095|183965|184097.3|183967.3|184077.6|183947.6|10
1734665280000|2024-12-20 03:28:00|184090.9|183960.9|184100|183970|184100.3|183970.3|184090.9|183960.9|3
1734665290000|2024-12-20 03:28:10|184100.3|183970.3|184082.6|183952.6|184100.3|183970.3|184082.6|183952.6|11
1734665300000|2024-12-20 03:28:20|184088.8|183958.8|184096.1|183966.1|184096.3|183966.3|184081.5|183951.5|8
1734665310000|2024-12-20 03:28:30|184091.4|183961.4|184097.4|183967.4|184105.5|183975.5|184091.4|183961.4|8
1734665320000|2024-12-20 03:28:40|184097.7|183967.7|184083.7|183953.7|184097.7|183967.7|184076.7|183946.7|6
1734665330000|2024-12-20 03:28:50|184077.8|183947.8|184081.5|183951.5|184087.5|183957.5|184075.3|183945.3|12
1734665340000|2024-12-20 03:29:00|184084.2|183954.2|184077.4|183947.4|184084.9|183954.9|184077.1|183947.1|14
1734665350000|2024-12-20 03:29:10|184082.3|183952.3|184082.6|183952.6|184092.6|183962.6|184076.6|183946.6|17
1734665360000|2024-12-20 03:29:20|184082.3|183952.3|184075.7|183945.7|184083.6|183953.6|184070.9|183940.9|16
1734665370000|2024-12-20 03:29:30|184077.7|183947.7|184083.2|183953.2|184083.2|183953.2|184077.7|183947.7|4
1734665380000|2024-12-20 03:29:40|184080.8|183950.8|184075.5|183945.5|184081.2|183951.2|184071.3|183941.3|11
1734665390000|2024-12-20 03:29:50|184076.2|183946.2|184090.4|183960.4|184090.4|183960.4|184074.4|183944.4|11
1734665400000|2024-12-20 03:30:00|184082.3|183952.3|184120.8|183990.8|184120.8|183990.8|184081.7|183951.7|15
1734665410000|2024-12-20 03:30:10|184126.8|183996.8|184116.6|183986.6|184126.8|183996.8|184116.6|183986.6|4
1734665420000|2024-12-20 03:30:20|184123.9|183993.9|184123.9|183993.9|184123.9|183993.9|184123.9|183993.9|1
1734665430000|2024-12-20 03:30:30|184123.8|183993.8|184118.4|183988.4|184123.8|183993.8|184113.6|183983.6|5
1734665440000|2024-12-20 03:30:40|184119.8|183989.8|184119.8|183989.8|184119.8|183989.8|184119.8|183989.8|1
1734665450000|2024-12-20 03:30:50|184116.1|183986.1|184116.1|183986.1|184116.1|183986.1|184116.1|183986.1|1
1734665480000|2024-12-20 03:31:20|184118.5|183988.5|184118.5|183988.5|184118.5|183988.5|184118.5|183988.5|1
1734665510000|2024-12-20 03:31:50|184127.7|183997.7|184154.5|184024.5|184160.7|184030.7|184127.7|183997.7|9
1734665520000|2024-12-20 03:32:00|184154.2|184024.2|184182.2|184052.2|184183|184053|184154.2|184024.2|13
1734665530000|2024-12-20 03:32:10|184182.5|184052.5|184194.8|184064.8|184198.3|184068.3|184181.6|184051.6|14
1734665540000|2024-12-20 03:32:20|184194.7|184064.7|184195.4|184065.4|184201.1|184071.1|184191.1|184061.1|15
1734665550000|2024-12-20 03:32:30|184191.9|184061.9|184176.8|184046.8|184191.9|184061.9|184176.6|184046.6|8
1734665560000|2024-12-20 03:32:40|184176.9|184046.9|184176.9|184046.9|184176.9|184046.9|184176.9|184046.9|1
1734665570000|2024-12-20 03:32:50|184176.1|184046.1|184185.3|184055.3|184185.3|184055.3|184176.1|184046.1|5
1734665580000|2024-12-20 03:33:00|184194.9|184064.9|184176.5|184046.5|184200.6|184070.6|184176.5|184046.5|10
1734665590000|2024-12-20 03:33:10|184184|184054|184190.5|184060.5|184190.5|184060.5|184184|184054|5
1734665600000|2024-12-20 03:33:20|184198.8|184068.8|184189.3|184059.3|184209.4|184079.4|184189.3|184059.3|19
1734665610000|2024-12-20 03:33:30|184180.4|184050.4|184186.9|184056.9|184186.9|184056.9|184180.4|184050.4|4
1734665620000|2024-12-20 03:33:40|184186.7|184056.7|184174|184044|184186.9|184056.9|184174|184044|4
1734665630000|2024-12-20 03:33:50|184174.3|184044.3|184175.5|184045.5|184175.8|184045.8|184174.3|184044.3|3
1734665640000|2024-12-20 03:34:00|184182.1|184052.1|184186.4|184056.4|184186.4|184056.4|184182.1|184052.1|3
1734665650000|2024-12-20 03:34:10|184180|184050|184174.3|184044.3|184180|184050|184174.3|184044.3|2
1734665660000|2024-12-20 03:34:20|184175.8|184045.8|184175.8|184045.8|184175.8|184045.8|184175.8|184045.8|1
1734665670000|2024-12-20 03:34:30|184176.5|184046.5|184186.2|184056.2|184186.2|184056.2|184176.5|184046.5|3
1734665680000|2024-12-20 03:34:40|184184.4|184054.4|184184.4|184054.4|184184.4|184054.4|184184.4|184054.4|1
1734665700000|2024-12-20 03:35:00|184193.9|184063.9|184180.5|184050.5|184193.9|184063.9|184180.5|184050.5|3
1734665710000|2024-12-20 03:35:10|184171.6|184041.6|184161.9|184031.9|184171.6|184041.6|184160.7|184030.7|8
1734665720000|2024-12-20 03:35:20|184161.4|184031.4|184162.6|184032.6|184167.2|184037.2|184155.2|184025.2|7
1734665730000|2024-12-20 03:35:30|184161.8|184031.8|184161.8|184031.8|184161.8|184031.8|184161.8|184031.8|1
1734665740000|2024-12-20 03:35:40|184166.4|184036.4|184166.4|184036.4|184166.4|184036.4|184166.4|184036.4|1
1734665750000|2024-12-20 03:35:50|184161.7|184031.7|184166.2|184036.2|184166.4|184036.4|184161.7|184031.7|3
1734665760000|2024-12-20 03:36:00|184179.5|184049.5|184189.7|184059.7|184189.7|184059.7|184179.5|184049.5|3
1734665770000|2024-12-20 03:36:10|184191.5|184061.5|184219.7|184089.7|184220|184090|184191.5|184061.5|4
1734665780000|2024-12-20 03:36:20|184220|184090|184224.3|184094.3|184224.6|184094.6|184219.7|184089.7|5
1734665790000|2024-12-20 03:36:30|184224.6|184094.6|184224.3|184094.3|184224.6|184094.6|184224.3|184094.3|2
1734665800000|2024-12-20 03:36:40|184224.6|184094.6|184301.6|184062.3|184304.1|184110.2|184224.6|184060.3|5
1734665810000|2024-12-20 03:36:50|184299.2|184064.8|184241.1|184111.1|184299.2|184115.4|184241.1|184064.8|11
1734665820000|2024-12-20 03:37:00|184243.4|184113.4|184245.4|184115.4|184245.4|184115.4|184239.1|184109.1|6
1734665830000|2024-12-20 03:37:10|184245|184115|184238.6|184108.6|184245|184115|184238.6|184108.6|4
1734665850000|2024-12-20 03:37:30|184241|184111|184239|184109|184241.5|184111.5|184239|184109|3
1734665860000|2024-12-20 03:37:40|184241|184111|184241|184111|184241|184111|184241|184111|1
1734665870000|2024-12-20 03:37:50|184241.5|184111.5|184241.5|184111.5|184247|184117|184241.5|184111.5|4
1734665880000|2024-12-20 03:38:00|184240.2|184110.2|184240.2|184110.2|184240.2|184110.2|184240.2|184110.2|1
1734665890000|2024-12-20 03:38:10|184239.9|184109.9|184239.9|184109.9|184239.9|184109.9|184239.9|184109.9|1
1734665900000|2024-12-20 03:38:20|184241.9|184111.9|184241.5|184111.5|184243.3|184113.3|184241.5|184111.5|3
1734665910000|2024-12-20 03:38:30|184236.5|184106.5|184242|184112|184242|184112|184236.5|184106.5|4
1734665920000|2024-12-20 03:38:40|184245.5|184115.5|184245.5|184115.5|184245.5|184115.5|184245.5|184115.5|1
1734665930000|2024-12-20 03:38:50|184248.5|184118.5|184243|184113|184250|184120|184243|184113|4
1734665940000|2024-12-20 03:39:00|184245.5|184115.5|184244.2|184114.2|184250|184120|184244.2|184114.2|4
1734665970000|2024-12-20 03:39:30|184250|184120|184250|184120|184250|184120|184250|184120|1
1734665980000|2024-12-20 03:39:40|184248.5|184118.5|184250|184120|184250|184120|184248.5|184118.5|6
1734665990000|2024-12-20 03:39:50|184248.5|184118.5|184244.5|184114.5|184250|184120|184244.5|184114.5|3
1734666000000|2024-12-20 03:40:00|184243.8|184113.8|184252.1|184122.1|184259|184129|184243.8|184113.8|7
1734666010000|2024-12-20 03:40:10|184249.8|184119.8|184256.9|184126.9|184256.9|184126.9|184249.8|184119.8|7
1734666020000|2024-12-20 03:40:20|184258.9|184128.9|184260.9|184130.9|184260.9|184130.9|184248.3|184118.3|5
1734666030000|2024-12-20 03:40:30|184255|184125|184257.9|184127.9|184257.9|184127.9|184248.7|184118.7|6
1734666040000|2024-12-20 03:40:40|184250.1|184120.1|184259.1|184129.1|184261|184131|184249.5|184119.5|8
1734666060000|2024-12-20 03:41:00|184260.9|184130.9|184249.5|184119.5|184260.9|184130.9|184248.6|184118.6|5
1734666070000|2024-12-20 03:41:10|184249.2|184119.2|184261.7|184131.7|184261.7|184131.7|184248.8|184118.8|6
1734666080000|2024-12-20 03:41:20|184262.9|184132.9|184256.2|184126.2|184262.9|184132.9|184250.8|184120.8|6
1734666090000|2024-12-20 03:41:30|184251.3|184121.3|184261.2|184131.2|184261.2|184131.2|184251.3|184121.3|2
1734666100000|2024-12-20 03:41:40|184263.2|184133.2|184275.6|184145.6|184275.6|184145.6|184263.2|184133.2|6
1734666110000|2024-12-20 03:41:50|184314.2|184184.2|184308.1|184178.1|184314.2|184184.2|184299.5|184169.5|16
1734666120000|2024-12-20 03:42:00|184302.4|184172.4|184321.1|184191.1|184325.7|184195.7|184302.4|184172.4|12
1734666130000|2024-12-20 03:42:10|184326.5|184196.5|184323.8|184193.8|184326.5|184196.5|184323.7|184193.7|3
1734666140000|2024-12-20 03:42:20|184337.8|184207.8|184320.9|184190.9|184337.8|184207.8|184315.7|184185.7|6
1734666150000|2024-12-20 03:42:30|184321.9|184191.9|184320.3|184190.3|184336.5|184206.5|184320|184190|6
1734666160000|2024-12-20 03:42:40|184320.6|184190.6|184320.3|184190.3|184320.6|184190.6|184320.3|184190.3|2
1734666170000|2024-12-20 03:42:50|184317.8|184187.8|184318.1|184188.1|184324.1|184194.1|184317.8|184187.8|3
1734666180000|2024-12-20 03:43:00|184318.5|184188.5|184302.2|184172.2|184318.5|184188.5|184300.7|184170.7|5
1734666190000|2024-12-20 03:43:10|184299.2|184169.2|184352|184222|184359|184229|184292|184162|6
1734666200000|2024-12-20 03:43:20|184352.1|184222.1|184353.1|184223.1|184359.3|184229.3|184352.1|184222.1|3
1734666220000|2024-12-20 03:43:40|184353|184223|184352.3|184222.3|184353|184223|184352.3|184222.3|3
1734666230000|2024-12-20 03:43:50|184396|184196|184396|184196|184396|184196|184396|184196|1
1734666240000|2024-12-20 03:44:00|184402|184237|184311.5|184181.5|184402|184237|184303.8|184173.8|20
1734666250000|2024-12-20 03:44:10|184311.2|184181.2|184304.5|184174.5|184311.2|184181.2|184301.9|184171.9|7
1734666260000|2024-12-20 03:44:20|184301.5|184171.5|184308.1|184178.1|184310.2|184180.2|184301.5|184171.5|5
1734666270000|2024-12-20 03:44:30|184305.3|184175.3|184314.5|184184.5|184314.5|184184.5|184305.3|184175.3|3
1734666280000|2024-12-20 03:44:40|184308|184178|184313.7|184183.7|184313.7|184183.7|184307.7|184177.7|3
1734666290000|2024-12-20 03:44:50|184310.7|184180.7|184307.1|184177.1|184313.9|184183.9|184304.4|184174.4|5
1734666300000|2024-12-20 03:45:00|184306.8|184176.8|184306.8|184176.8|184306.9|184176.9|184306.8|184176.8|3
1734666310000|2024-12-20 03:45:10|184313.1|184183.1|184308.4|184178.4|184318.8|184188.8|184306.3|184176.3|11
1734666320000|2024-12-20 03:45:20|184308.6|184178.6|184305|184175|184314.3|184184.3|184305|184175|7
1734666330000|2024-12-20 03:45:30|184305.2|184175.2|184301|184171|184305.2|184175.2|184294.1|184164.1|6
1734666340000|2024-12-20 03:45:40|184303.9|184173.9|184306.6|184176.6|184306.6|184176.6|184302.1|184172.1|4
1734666350000|2024-12-20 03:45:50|184305.1|184175.1|184305.7|184175.7|184308.7|184178.7|184305.1|184175.1|4
1734666360000|2024-12-20 03:46:00|184302.9|184172.9|184301.2|184171.2|184302.9|184172.9|184301.2|184171.2|2
1734666370000|2024-12-20 03:46:10|184302.4|184172.4|184307|184177|184307|184177|184302.4|184172.4|4
1734666390000|2024-12-20 03:46:30|184308.5|184178.5|184312.8|184182.8|184312.8|184182.8|184308.5|184178.5|2
1734666400000|2024-12-20 03:46:40|184311|184181|184307.8|184177.8|184311|184181|184307.8|184177.8|2
1734666410000|2024-12-20 03:46:50|184310|184180|184310|184180|184310|184180|184310|184180|1
1734666420000|2024-12-20 03:47:00|184313.4|184183.4|184308.6|184178.6|184313.4|184183.4|184308.6|184178.6|2
1734666440000|2024-12-20 03:47:20|184313.1|184183.1|184314.9|184184.9|184325.1|184195.1|184313.1|184183.1|8
1734666460000|2024-12-20 03:47:40|184310.6|184180.6|184308.8|184178.8|184316.1|184186.1|184308.8|184178.8|4
1734666490000|2024-12-20 03:48:10|184308.9|184178.9|184317|184187|184317|184187|184308.9|184178.9|3
1734666500000|2024-12-20 03:48:20|184330.5|184200.5|184322.6|184192.6|184330.5|184200.5|184322.6|184192.6|3
1734666510000|2024-12-20 03:48:30|184322.9|184192.9|184322.9|184192.9|184322.9|184192.9|184322.9|184192.9|1
1734666520000|2024-12-20 03:48:40|184314.8|184184.8|184316.9|184186.9|184326.9|184196.9|184311.8|184181.8|8
1734666530000|2024-12-20 03:48:50|184311.6|184181.6|184300.6|184170.6|184311.6|184181.6|184298.6|184168.6|8
1734666540000|2024-12-20 03:49:00|184299.6|184169.6|184301.1|184171.1|184301.1|184171.1|184299.6|184169.6|4
1734666550000|2024-12-20 03:49:10|184305.6|184175.6|184311|184181|184316.5|184186.5|184305.6|184175.6|11
1734666560000|2024-12-20 03:49:20|184310.8|184180.8|184305.3|184175.3|184310.8|184180.8|184305|184175|4
1734666570000|2024-12-20 03:49:30|184305|184175|184305.3|184175.3|184305.3|184175.3|184305|184175|2
1734666580000|2024-12-20 03:49:40|184301.5|184171.5|184301|184171|184301.5|184171.5|184301|184171|2
1734666590000|2024-12-20 03:49:50|184304.5|184174.5|184304.5|184174.5|184304.5|184174.5|184304.5|184174.5|1
1734666600000|2024-12-20 03:50:00|184304|184174|184302.6|184172.6|184304|184174|184298|184168|6
1734666620000|2024-12-20 03:50:20|184299.7|184169.7|184299.7|184169.7|184299.7|184169.7|184299.7|184169.7|1
1734666630000|2024-12-20 03:50:30|184301.2|184171.2|184301.2|184171.2|184301.2|184171.2|184301.2|184171.2|1
1734666640000|2024-12-20 03:50:40|184303.9|184173.9|184391.9|184070.6|184391.9|184177.6|184303.9|184060|7
1734666650000|2024-12-20 03:50:50|184381.2|184080.6|184357.9|184103.4|184381.2|184103.4|184357.9|184080.6|11
1734666660000|2024-12-20 03:51:00|184361.9|184111.4|184369.3|184114|184369.9|184118.7|184361.9|184110|5
1734666670000|2024-12-20 03:51:10|184362.6|184110.7|184365.9|184110|184366.6|184110.7|184362.6|184101.4|6
1734666680000|2024-12-20 03:51:20|184304.5|184174.5|184304.5|184174.5|184305|184175|184304.5|184174.5|3
1734666700000|2024-12-20 03:51:40|184367.7|184114.5|184402.9|184097.6|184421.3|184114.5|184367.7|184077.6|6
1734666710000|2024-12-20 03:51:50|184390.9|184109.6|184382.9|184128.3|184398.2|184131|184382.9|184109.6|10
1734666720000|2024-12-20 03:52:00|184382.2|184123.6|184379.5|184123|184382.2|184123.6|184374.2|184123|5
1734666730000|2024-12-20 03:52:10|184378.9|184123.6|184378.9|184123.6|184378.9|184123.6|184378.9|184123.6|1
1734666740000|2024-12-20 03:52:20|184309.5|184179.5|184308|184178|184316|184186|184298|184168|7
1734666750000|2024-12-20 03:52:30|184308.5|184178.5|184308.5|184178.5|184308.5|184178.5|184308.5|184178.5|1
1734666760000|2024-12-20 03:52:40|184308|184178|184367.6|184117.7|184367.6|184178|184308|184117.7|2
1734666770000|2024-12-20 03:52:50|184371.6|184118.4|184368.3|184117.7|184376.3|184125.7|184368.3|184117.7|6
1734666780000|2024-12-20 03:53:00|184372.9|184117.1|184372.9|184117.1|184372.9|184117.1|184372.9|184117.1|1
1734666790000|2024-12-20 03:53:10|184311.5|184181.5|184311.5|184181.5|184311.5|184181.5|184311.5|184181.5|1
1734666810000|2024-12-20 03:53:30|184372.5|184118|184372.5|184118|184372.5|184118|184372.5|184118|1
1734666840000|2024-12-20 03:54:00|184365.2|184114|184303|184173|184365.2|184173|184303|184114|3
1734666850000|2024-12-20 03:54:10|184306.5|184176.5|184306.5|184176.5|184306.5|184176.5|184306.5|184176.5|1
1734666870000|2024-12-20 03:54:30|184300|184170|184357|184103.8|184357|184170|184291|184103.8|5
1734666880000|2024-12-20 03:54:40|184360.4|184111.8|184364.4|184111.1|184364.4|184111.8|184360.4|184111.1|3
1734666890000|2024-12-20 03:54:50|184357|184105.8|184357|184093.1|184357.7|184105.8|184349.7|184086.5|7
1734666900000|2024-12-20 03:55:00|184356.4|184093.8|184284|184154|184356.4|184154|184283.5|184093.8|5
1734666910000|2024-12-20 03:55:10|184283.5|184153.5|184301.5|184171.5|184301.5|184171.5|184283.5|184153.5|3
1734666920000|2024-12-20 03:55:20|184297.5|184167.5|184364.3|184106.4|184364.3|184168|184297.5|184106.4|3
1734666930000|2024-12-20 03:55:30|184363.6|184107|184363.6|184107|184363.6|184107|184363.6|184107|2
1734666940000|2024-12-20 03:55:40|184362.9||184362.9||184362.9||184362.9||1
1734666950000|2024-12-20 03:55:50|184366.9|184115.7|184299|184169|184376.9|184174.5|184299|184114.4|6
1734666960000|2024-12-20 03:56:00|184302|184172|184302|184172|184302|184172|184302|184172|1
1734666970000|2024-12-20 03:56:10|184298.5|184168.5|184359.5|184104.3|184359.5|184168.5|184294|184104.3|3
1734666980000|2024-12-20 03:56:20|184350.8|184104.9|184352.7|184099.5|184368.7|184104.9|184350.8|184087.5|6
1734666990000|2024-12-20 03:56:30|184357.3|184100.1|184364.5|184109.3|184365.2|184109.9|184357.3|184100.1|4
1734667010000|2024-12-20 03:56:50|184363.8|184109.9|184363.8|184109.9|184363.8|184109.9|184363.8|184109.9|1
1734667020000|2024-12-20 03:57:00|184297.5|184106.6|184297.5|184167.5|184297.5|184167.5|184297.5|184106.6|2
1734667040000|2024-12-20 03:57:20|184363.1|184105.9|184363.1|184105.9|184363.1|184105.9|184363.1|184105.9|1
1734667050000|2024-12-20 03:57:30||184113.2||184104.6||184113.2||184104.6|3
1734667070000|2024-12-20 03:57:50|184355.8|184095.2|184355.8|184095.2|184355.8|184095.2|184355.8|184095.2|2
1734667080000|2024-12-20 03:58:00|184284|184154|184284|184154|184284|184154|184284|184154|1
1734667090000|2024-12-20 03:58:10|184290|184160|184290|184160|184290|184160|184290|184160|1
1734667100000|2024-12-20 03:58:20|184294.5|184164.5|184362.9|184112.3|184362.9|184170|184294.5|184112.3|3
1734667110000|2024-12-20 03:58:30|184358.2|184106.9|184362.2|184106.9|184362.2|184106.9|184358.2|184106.9|3
1734667120000|2024-12-20 03:58:40|184365.6|184114.9|184365.6|184114.9|184365.6|184114.9|184365.6|184114.9|2
1734667130000|2024-12-20 03:58:50|184304|184174|184304|184174|184304|184174|184304|184174|1
1734667140000|2024-12-20 03:59:00|184301|184171|184301|184171|184301|184171|184301|184171|1
1734667150000|2024-12-20 03:59:10|184365.3|184110.7|184365.3|184110.7|184365.3|184110.7|184365.3|184110.7|1
1734667160000|2024-12-20 03:59:20||184111.4||184111.4||184111.4||184111.4|1
1734667190000|2024-12-20 03:59:50|184301.5|184171.5|184301.5|184171.5|184301.5|184171.5|184301.5|184171.5|1
1734667200000|2024-12-20 04:00:00|184298|184168|184295|184165|184298|184168|184295|184165|2
1734667210000|2024-12-20 04:00:10|184359.5|184104.9|184365.5|184112.2|184365.5|184112.2|184359.5|184104.9|4
1734667220000|2024-12-20 04:00:20|184374.1|184106.2|184358.1|184105.5|184374.1|184106.2|184357.5|184104.9|5
1734667230000|2024-12-20 04:00:30|184357.5|184106.2|184357.5|184105.5|184357.5|184106.2|184357.5|184102.2|3
1734667240000|2024-12-20 04:00:40|184297|184167|184297|184167|184297|184167|184297|184167|1
1734667250000|2024-12-20 04:00:50|184322.9|184192.9|184321.9|184022.1|184333.9|184192.9|184321.9|184015.4|12
1734667260000|2024-12-20 04:01:00|184319.9|184023.4|184303.3|184029.4|184319.9|184029.4|184303.3|184023.4|11
1734667270000|2024-12-20 04:01:10|184301.9|184030.7|184297.3|184035.4|184301.9|184035.4|184297.3|184030.7|8
1734667280000|2024-12-20 04:01:20|184301.9|184036.1|184230|184100|184301.9|184100|184229.5|184036.1|5
1734667290000|2024-12-20 04:01:30|184240|184110|184242.5|184112.5|184249.5|184119.5|184240|184110|7
1734667300000|2024-12-20 04:01:40|184299.8|184044.6|184299.8|184044.6|184299.8|184044.6|184299.8|184044.6|1
1734667310000|2024-12-20 04:01:50|184299.1|184040.6|184283.1|184030.6|184299.1|184041.3|184283.1|184030.6|5
1734667320000|2024-12-20 04:02:00|184285.8|184028.6|184289.1|184037.3|184290.5|184037.3|184285.8|184028.6|6
1734667330000|2024-12-20 04:02:10|184288.5|184033.9|184226|184096|184288.5|184096|184226|184033.9|2
1734667350000|2024-12-20 04:02:30|184222.5|184092.5|184227.5|184097.5|184227.5|184097.5|184215|184085|6
1734667360000|2024-12-20 04:02:40|184227|184097|184276.6|184014.8|184288.6|184097|184227|184008.8|9
1734667370000|2024-12-20 04:02:50|184280.6|184026.1|184322.6|183998.8|184337.3|184026.8|184280.6|183996.1|7
1734667380000|2024-12-20 04:03:00|184318.6|184003.4|184287.3|184034.1|184318.6|184034.1|184287.3|184003.4|9
1734667390000|2024-12-20 04:03:10|184226.5|184096.5|184226.5|184096.5|184226.5|184096.5|184226.5|184096.5|1
1734667400000|2024-12-20 04:03:20|184226|184096|184228|184098|184229.5|184099.5|184222.5|184092.5|4
1734667410000|2024-12-20 04:03:30|184288|184036.1|184288|184036.1|184288|184036.1|184288|184036.1|1
1734667430000|2024-12-20 04:03:50|184292||184292||184292||184292||1
1734667440000|2024-12-20 04:04:00|184307.3|184044.1|184251|184121|184309.3|184121|184251|184044.1|5
1734667460000|2024-12-20 04:04:20|184245.5|184115.5|184234|184104|184245.5|184115.5|184234|184104|3
1734667470000|2024-12-20 04:04:30|184233.5|184103.5|184285.1|184031.3|184292.5|184103.5|184225.5|184031.3|7
1734667480000|2024-12-20 04:04:40|184284.5|184027.9|184284.5|184027.9|184284.5|184027.9|184284.5|184027.9|2
1734667500000|2024-12-20 04:05:00|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|1
1734667510000|2024-12-20 04:05:10|184225|184095|184221.5|184091.5|184225|184095|184221.5|184091.5|2
1734667520000|2024-12-20 04:05:20|184282|184029.5|184282|184029.5|184282|184029.5|184282|184029.5|1
1734667540000|2024-12-20 04:05:40|184286|184036.8|184279.3|184032.8|184286.7|184036.8|184279.3|184032.8|4
1734667550000|2024-12-20 04:05:50|184282.7|184094.5|184224.5|184094.5|184282.7|184094.5|184224.5|184094.5|2
1734667580000|2024-12-20 04:06:20|184283.2|184033.3|184291.9|184018|184319.9|184038|184283.2|183990|7
1734667590000|2024-12-20 04:06:30|184285.2|184024.7|184276.5|184024|184285.2|184024.7|184272.5|184024|4
1734667610000|2024-12-20 04:06:50|184280.5|184032|184222.5|184092.5|184280.5|184092.5|184222.5|184029.3|3
1734667620000|2024-12-20 04:07:00|184225|184095|184231.5|184101.5|184231.5|184101.5|184225|184095|2
1734667630000|2024-12-20 04:07:10|184289|184039.2|184289|184039.2|184289|184039.2|184289|184039.2|1
1734667640000|2024-12-20 04:07:20|184281.7|184035.8|184281.7|184031.8|184281.7|184035.8|184281.7|184031.8|2
1734667660000|2024-12-20 04:07:40|184218|184028.5|184218|184088|184218|184088|184218|184028.5|2
1734667670000|2024-12-20 04:07:50|184215|184085|184212|184082|184215|184085|184212|184082|2
1734667690000|2024-12-20 04:08:10|184277.5|184024.3|184277.5|184024.3|184277.5|184024.3|184277.5|184024.3|1
1734667700000|2024-12-20 04:08:20|184282.8|184033.6|184310.8|184017.6|184335.2|184033.6|184282.8|183993.2|4
1734667710000|2024-12-20 04:08:30|184304.8|184023.6|184284.8|184033.6|184304.8|184037.6|184284.1|184023.6|8
1734667720000|2024-12-20 04:08:40|184224|184094|184224.5|184094.5|184224.5|184094.5|184224|184094|2
1734667730000|2024-12-20 04:08:50|184227|184097|184227|184097|184227|184097|184227|184097|1
1734667740000|2024-12-20 04:09:00|184287.1|184033.9|184287.1|184033.9|184287.1|184033.9|184287.1|184033.9|1
1734667750000|2024-12-20 04:09:10|184286.4|184034.5|184286.4|184034.5|184286.4|184034.5|184286.4|184034.5|1
1734667780000|2024-12-20 04:09:40|184227|184097|184227|184097|184227|184097|184227|184097|1
1734667790000|2024-12-20 04:09:50|184224|184094|184224|184094|184224|184094|184224|184094|1
1734667810000|2024-12-20 04:10:10|184286.7|184030.9|184286.7|184030.9|184286.7|184030.9|184286.7|184030.9|1
1734667830000|2024-12-20 04:10:30|184224|184094|184224|184094|184224|184094|184224|184094|1
1734667840000|2024-12-20 04:10:40|184218.5|184088.5|184217.5|184087.5|184218.5|184088.5|184214|184084|3
1734667850000|2024-12-20 04:10:50|184281.1|184027.2|184281.1|184027.2|184281.1|184027.2|184281.1|184027.2|1
1734667880000|2024-12-20 04:11:20|184285.7|184036.5|184285.7|184036.5|184285.7|184036.5|184285.7|184036.5|2
1734667890000|2024-12-20 04:11:30|184228|184098|184220|184090|184228|184098|184220|184090|2
1734667910000|2024-12-20 04:11:50|184278.9|184030.1|184278.9|184030.1|184278.9|184030.1|184278.9|184030.1|1
1734667940000|2024-12-20 04:12:20|184282.9|184093|184231.5|184101.5|184282.9|184101.5|184223|184093|4
1734667960000|2024-12-20 04:12:40|184289.3|184039.8|184289.3|184039.8|184289.3|184039.8|184289.3|184039.8|1
1734667980000|2024-12-20 04:13:00|184281.3|184035.8|184285.3|184035.8|184285.3|184035.8|184281.3|184035.8|3
1734667990000|2024-12-20 04:13:10|184225.5|184095.5|184225.5|184095.5|184225.5|184095.5|184225.5|184095.5|1
1734668020000|2024-12-20 04:13:40|184284.6|184035.1|184284.6|184035.1|184284.6|184035.1|184284.6|184035.1|1
1734668030000|2024-12-20 04:13:50|184288.6||184288.6||184288.6||184288.6||1
1734668050000|2024-12-20 04:14:10|184228.5|184098.5|184228.5|184098.5|184228.5|184098.5|184228.5|184098.5|1
1734668070000|2024-12-20 04:14:30|184288.6|184036|184288.6|184036|184288.6|184036|184288.6|184036|1
1734668100000|2024-12-20 04:15:00|184292.6|184043.4|184237|184107|184292.6|184107|184237|184043.4|3
1734668130000|2024-12-20 04:15:30|184293.2|184044|184293.2|184044|184293.2|184044|184293.2|184044|1
1734668140000|2024-12-20 04:15:40|184341.2|184051.4|184333.2|184008.7|184341.9|184051.4|184333.2|184008.7|4
1734668150000|2024-12-20 04:15:50|184295.2|184046.7|184339.2|184006.7|184339.2|184046.7|184295.2|184006.7|2
1734668160000|2024-12-20 04:16:00|184243.5|184113.5|184243.5|184113.5|184243.5|184113.5|184243.5|184113.5|1
1734668180000|2024-12-20 04:16:20|184299.2|184048|184299.2|184048|184299.2|184048|184299.2|184048|1
1734668210000|2024-12-20 04:16:50|184243.5|184113.5|184243.5|184113.5|184243.5|184113.5|184243.5|184113.5|1
1734668240000|2024-12-20 04:17:20|184300.1|184048.9|184310.1|184054.2|184310.1|184058.9|184300.1|184048.9|5
1734668260000|2024-12-20 04:17:40|184302.1|184054.9|184302.1|184054.9|184302.1|184054.9|184302.1|184054.9|1
1734668270000|2024-12-20 04:17:50|184249.5|184119.5|184249.5|184119.5|184249.5|184119.5|184249.5|184119.5|1
1734668280000|2024-12-20 04:18:00|184246|184116|184246|184116|184246|184116|184246|184116|1
1734668290000|2024-12-20 04:18:10|184303.5|184052.9|184303.5|184052.9|184303.5|184052.9|184303.5|184052.9|1
1734668310000|2024-12-20 04:18:30|184304.1|184056.3|184308.1|184052.3|184308.1|184056.3|184304.1|184052.3|2
1734668320000|2024-12-20 04:18:40|184300.8|184055.6|184300.8|184051.6|184300.8|184059.6|184300.8|184051.6|5
1734668330000|2024-12-20 04:18:50|184243|184113|184243|184113|184243|184113|184243|184113|1
1734668340000|2024-12-20 04:19:00|184233.5|184103.5|184290.8|184043.6|184290.8|184103.5|184233.5|184043.6|2
1734668370000|2024-12-20 04:19:30|184233.5|184103.5|184233.5|184103.5|184233.5|184103.5|184233.5|184103.5|1
1734668390000|2024-12-20 04:19:50|184291.4|184044.2|184291.4|184044.2|184291.4|184044.2|184291.4|184044.2|1
1734668400000|2024-12-20 04:20:00|184295.4||184295.4||184295.4||184295.4||1
1734668420000|2024-12-20 04:20:20|184299.4|184056.8|184253.5|184123.5|184306.7|184123.5|184253.5|184056.2|4
1734668430000|2024-12-20 04:20:30|184250|184120|184241.5|184111.5|184250|184120|184241|184111|4
1734668440000|2024-12-20 04:20:40|184241|184111|184231.2|184101.2|184241|184111|184231.2|184101.2|4
1734668470000|2024-12-20 04:21:10|184233|184103|184236|184106|184236|184106|184233|184103|2
1734668500000|2024-12-20 04:21:40|184232.6|184102.6|184232.6|184102.6|184232.6|184102.6|184232.6|184102.6|1
1734668530000|2024-12-20 04:22:10|184236|184106|184236|184106|184236|184106|184236|184106|1
1734668550000|2024-12-20 04:22:30|184232|184102|184232|184102|184232|184102|184232|184102|1
1734668580000|2024-12-20 04:23:00|184236|184106|184236|184106|184236|184106|184236|184106|1
1734668610000|2024-12-20 04:23:30|184232|184102|184232|184102|184232|184102|184232|184102|1
1734668620000|2024-12-20 04:23:40|184227.5|184097.5|184225.8|184095.8|184227.5|184097.5|184225.8|184095.8|2
1734668640000|2024-12-20 04:24:00|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|1
1734668660000|2024-12-20 04:24:20|184224.7|184094.7|184224.7|184094.7|184224.7|184094.7|184224.7|184094.7|1
1734668690000|2024-12-20 04:24:50|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|1
1734668700000|2024-12-20 04:25:00|184229|184099|184232|184102|184232|184102|184229|184099|2
1734668710000|2024-12-20 04:25:10|184235|184105|184235.1|184105.1|184235.1|184105.1|184235|184105|2
1734668740000|2024-12-20 04:25:40|184235|184105|184235|184105|184235|184105|184235|184105|1
1734668770000|2024-12-20 04:26:10|184232.1|184102.1|184232.1|184102.1|184232.1|184102.1|184232.1|184102.1|1
1734668800000|2024-12-20 04:26:40|184235|184105|184226.5|184096.5|184235|184105|184226.5|184096.5|3
1734668820000|2024-12-20 04:27:00|184227.3|184097.3|184227.3|184097.3|184227.3|184097.3|184227.3|184097.3|1
1734668850000|2024-12-20 04:27:30|184225.8|184095.8|184218|184088|184225.8|184095.8|184218|184088|2
1734668880000|2024-12-20 04:28:00|184217.5|184087.5|184222.3|184092.3|184222.6|184092.6|184217.1|184087.1|4
1734668890000|2024-12-20 04:28:10|184227|184097|184227|184097|184227|184097|184227|184097|1
1734668900000|2024-12-20 04:28:20|184213.8|184083.8|184213.5|184083.5|184213.8|184083.8|184213.5|184083.5|2
1734668910000|2024-12-20 04:28:30|184215|184085|184215|184085|184215|184085|184215|184085|1
1734668920000|2024-12-20 04:28:40|184215.3|184085.3|184215.3|184085.3|184215.3|184085.3|184215.3|184085.3|1
1734668930000|2024-12-20 04:28:50|184214|184084|184214|184084|184214|184084|184214|184084|1
1734668940000|2024-12-20 04:29:00|184217|184087|184223|184093|184223|184093|184217|184087|2
1734668950000|2024-12-20 04:29:10|184223.1|184093.1|184223.1|184093.1|184223.1|184093.1|184223.1|184093.1|1
1734668970000|2024-12-20 04:29:30|184221.6|184091.6|184221.6|184091.6|184221.6|184091.6|184221.6|184091.6|1
1734668980000|2024-12-20 04:29:40|184224.4|184094.4|184225.5|184095.5|184228.5|184098.5|184224.4|184094.4|4
1734668990000|2024-12-20 04:29:50|184231|184101|184233.9|184103.9|184234|184104|184231|184101|3
1734669000000|2024-12-20 04:30:00|184235.4|184105.4|184235.4|184105.4|184235.4|184105.4|184235.4|184105.4|1
1734669010000|2024-12-20 04:30:10|184232.6|184102.6|184231.6|184101.6|184232.6|184102.6|184227.8|184097.8|4
1734669020000|2024-12-20 04:30:20|184229.5|184099.5|184230|184100|184230|184100|184229.5|184099.5|2
1734669030000|2024-12-20 04:30:30|184233|184103|184288|184079|184338|184103|184233|184026|5
1734669040000|2024-12-20 04:30:40|184245|184115|184231.5|184101.5|184250.5|184120.5|184231.4|184101.4|10
1734669050000|2024-12-20 04:30:50|184231.2|184101.2|184232.7|184102.7|184232.7|184102.7|184231.2|184101.2|3
1734669060000|2024-12-20 04:31:00|184232.9|184102.9|184232.9|184102.9|184232.9|184102.9|184232.9|184102.9|1
1734669070000|2024-12-20 04:31:10|184231.5|184101.5|184222.8|184092.8|184231.5|184101.5|184222.8|184092.8|3
1734669100000|2024-12-20 04:31:40|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|184223.5|184093.5|1
1734669120000|2024-12-20 04:32:00|184224.7|184094.7|184224.7|184094.7|184224.7|184094.7|184224.7|184094.7|1
1734669140000|2024-12-20 04:32:20|184227.4|184097.4|184225.9|184095.9|184230.4|184100.4|184225.9|184095.9|3
1734669160000|2024-12-20 04:32:40|184226|184096|184226|184096|184226|184096|184226|184096|1
1734669180000|2024-12-20 04:33:00|184224.5|184094.5|184222.5|184092.5|184224.5|184094.5|184222.5|184092.5|2
1734669190000|2024-12-20 04:33:10|184215.9|184085.9|184218.7|184088.7|184218.7|184088.7|184215.9|184085.9|2
1734669200000|2024-12-20 04:33:20|184217.2|184087.2|184217.2|184087.2|184217.2|184087.2|184217.2|184087.2|1
1734669210000|2024-12-20 04:33:30|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|184211.5|184081.5|1
1734669230000|2024-12-20 04:33:50|184215|184085|184215|184085|184215|184085|184215|184085|1
1734669260000|2024-12-20 04:34:20|184211.5|184081.5|184220|184090|184220|184090|184211.5|184081.5|3
1734669290000|2024-12-20 04:34:50|184219.7|184089.7|184221.2|184091.2|184221.2|184091.2|184219.7|184089.7|2
1734669320000|2024-12-20 04:35:20|184223|184093|184223|184093|184223|184093|184223|184093|1
1734669330000|2024-12-20 04:35:30|184225.5|184095.5|184230.5|184100.5|184230.5|184100.5|184225.5|184095.5|2
1734669340000|2024-12-20 04:35:40|184229.3|184099.3|184229.3|184099.3|184229.3|184099.3|184229.3|184099.3|1
1734669350000|2024-12-20 04:35:50|184224.3|184094.3|184220.5|184090.5|184224.3|184094.3|184218.8|184088.8|3
1734669370000|2024-12-20 04:36:10|184220.3|184090.3|184220.3|184090.3|184220.3|184090.3|184220.3|184090.3|1
1734669380000|2024-12-20 04:36:20|184221.5|184091.5|184221.5|184091.5|184221.5|184091.5|184221.5|184091.5|1
1734669390000|2024-12-20 04:36:30|184227.5|184097.5|184220.9|184090.9|184227.5|184097.5|184220.9|184090.9|2
1734669430000|2024-12-20 04:37:10|184219.5|184089.5|184211.5|184081.5|184219.5|184089.5|184207|184077|4
1734669440000|2024-12-20 04:37:20|184216.5|184086.5|184216.5|184086.5|184216.5|184086.5|184216.5|184086.5|1
1734669450000|2024-12-20 04:37:30|184217.8|184087.8|184224.2|184094.2|184224.2|184094.2|184217.8|184087.8|5
1734669460000|2024-12-20 04:37:40|184222.9|184092.9|184229.8|184099.8|184229.8|184099.8|184222.9|184092.9|7
1734669470000|2024-12-20 04:37:50|184229.5|184099.5|184229.8|184099.8|184229.8|184099.8|184229.5|184099.5|2
1734669480000|2024-12-20 04:38:00|184229.5|184099.5|184229.5|184099.5|184229.5|184099.5|184229.5|184099.5|1
1734669490000|2024-12-20 04:38:10|184232|184102|184232|184102|184232|184102|184232|184102|1
1734669510000|2024-12-20 04:38:30|184227.1|184097.1|184227.1|184097.1|184227.1|184097.1|184227.1|184097.1|1
1734669540000|2024-12-20 04:39:00|184232|184102|184222.5|184092.5|184232|184102|184222.5|184092.5|2
1734669560000|2024-12-20 04:39:20|184222|184092|184222|184092|184222|184092|184222|184092|1
1734669570000|2024-12-20 04:39:30|184219.5|184089.5|184219.4|184089.4|184219.5|184089.5|184219.4|184089.4|2
1734669590000|2024-12-20 04:39:50|184222.1|184092.1|184224.9|184094.9|184225.1|184095.1|184222.1|184092.1|3
1734669610000|2024-12-20 04:40:10|184231|184101|184231|184101|184231|184101|184231|184101|1
1734669620000|2024-12-20 04:40:20|184227.5|184097.5|184227.5|184097.5|184227.5|184097.5|184227.5|184097.5|1
1734669640000|2024-12-20 04:40:40|184230.2|184100.2|184228.7|184098.7|184230.2|184100.2|184228.7|184098.7|2
1734669650000|2024-12-20 04:40:50|184226.9|184096.9|184217.5|184087.5|184226.9|184096.9|184217.5|184087.5|4
1734669660000|2024-12-20 04:41:00|184217|184087|184220|184090|184223|184093|184217|184087|3
1734669680000|2024-12-20 04:41:20|184221.4|184091.4|184232.3|184102.3|184232.3|184102.3|184221.4|184091.4|4
1734669690000|2024-12-20 04:41:30|184232|184102|184232|184102|184232|184102|184232|184102|1
1734669710000|2024-12-20 04:41:50|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|1
1734669720000|2024-12-20 04:42:00|184231.5|184101.5|184222.9|184092.9|184231.5|184101.5|184222.9|184092.9|3
1734669760000|2024-12-20 04:42:40|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734669780000|2024-12-20 04:43:00|184223|184093|184223|184093|184223|184093|184223|184093|1
1734669810000|2024-12-20 04:43:30|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734669830000|2024-12-20 04:43:50|184222|184092|184222|184092|184222|184092|184222|184092|1
1734669870000|2024-12-20 04:44:30|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734669890000|2024-12-20 04:44:50|184221.4|184091.4|184221.4|184091.4|184221.4|184091.4|184221.4|184091.4|1
1734669910000|2024-12-20 04:45:10|184219.9|184089.9|184219.9|184089.9|184219.9|184089.9|184219.9|184089.9|1
1734669920000|2024-12-20 04:45:20|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|1
1734669940000|2024-12-20 04:45:40|184219.3|184089.3|184219.3|184089.3|184219.3|184089.3|184219.3|184089.3|1
1734669950000|2024-12-20 04:45:50|184222|184092|184231.6|184101.6|184231.6|184101.6|184221.9|184091.9|3
1734669970000|2024-12-20 04:46:10|184231.4|184101.4|184231.4|184101.4|184231.4|184101.4|184231.4|184101.4|1
1734669980000|2024-12-20 04:46:20|184233.5|184103.5|184234|184104|184234|184104|184233.5|184103.5|2
1734669990000|2024-12-20 04:46:30|184237.6|184107.6|184234.6|184104.6|184249.4|184119.4|184234.6|184104.6|5
1734670000000|2024-12-20 04:46:40|184236.6|184106.6|184227.6|184097.6|184236.6|184106.6|184227.6|184097.6|5
1734670020000|2024-12-20 04:47:00|184225.2|184095.2|184226.7|184096.7|184226.7|184096.7|184225.2|184095.2|2
1734670030000|2024-12-20 04:47:10|184223.4|184093.4|184223.4|184093.4|184223.4|184093.4|184223.4|184093.4|1
1734670050000|2024-12-20 04:47:30|184223.5|184093.5|184227.5|184097.5|184227.5|184097.5|184223.5|184093.5|2
1734670070000|2024-12-20 04:47:50|184224.7|184094.7|184224.7|184094.7|184224.7|184094.7|184224.7|184094.7|1
1734670090000|2024-12-20 04:48:10|184221.7|184091.7|184220.2|184090.2|184221.7|184091.7|184209.7|184079.7|7
1734670100000|2024-12-20 04:48:20|184222|184092|184222|184092|184222|184092|184222|184092|1
1734670120000|2024-12-20 04:48:40|184221.9|184091.9|184226.5|184096.5|184231.2|184101.2|184221.9|184091.9|5
1734670150000|2024-12-20 04:49:10|184228|184098|184228|184098|184228|184098|184228|184098|1
1734670180000|2024-12-20 04:49:40|184225.3|184095.3|184225.4|184095.4|184225.4|184095.4|184225.3|184095.3|2
1734670200000|2024-12-20 04:50:00|184222.6|184092.6|184217.6|184087.6|184222.6|184092.6|184215.9|184085.9|5
1734670210000|2024-12-20 04:50:10|184217.3|184087.3|184223.5|184093.5|184223.5|184093.5|184212|184082|5
1734670230000|2024-12-20 04:50:30|184222.7|184092.7|184222.7|184092.7|184222.7|184092.7|184222.7|184092.7|1
1734670250000|2024-12-20 04:50:50|184221.2|184091.2|184221.2|184091.2|184221.2|184091.2|184221.2|184091.2|1
1734670270000|2024-12-20 04:51:10|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|184220.5|184090.5|1
1734670290000|2024-12-20 04:51:30|184226.5|184096.5|184224.7|184094.7|184226.5|184096.5|184224.7|184094.7|2
1734670310000|2024-12-20 04:51:50|184222.9|184092.9|184228.2|184098.2|184228.2|184098.2|184222.9|184092.9|2
1734670320000|2024-12-20 04:52:00|184233.3|184103.3|184243.2|184113.2|184250.2|184120.2|184228.6|184098.6|8
1734670330000|2024-12-20 04:52:10|184243|184113|184245.9|184115.9|184245.9|184115.9|184243|184113|2
1734670340000|2024-12-20 04:52:20|184253|184123|184248|184118|184253|184123|184248|184118|2
1734670350000|2024-12-20 04:52:30|184250.2|184120.2|184251.8|184121.8|184253.5|184123.5|184250.2|184120.2|4
1734670360000|2024-12-20 04:52:40|184252|184122|184247.3|184117.3|184252|184122|184247.3|184117.3|2
1734670370000|2024-12-20 04:52:50|184253|184123|184253|184123|184253|184123|184253|184123|1
1734670380000|2024-12-20 04:53:00|184250.7|184120.7|184250.2|184120.2|184254.5|184124.5|184250.2|184120.2|4
1734670410000|2024-12-20 04:53:30|184256|184126|184256|184126|184256|184126|184256|184126|1
1734670430000|2024-12-20 04:53:50|184253|184123|184247.5|184117.5|184253|184123|184247.5|184117.5|2
1734670440000|2024-12-20 04:54:00|184244.7|184114.7|184244.7|184114.7|184244.7|184114.7|184244.7|184114.7|1
1734670470000|2024-12-20 04:54:30|184247.5|184117.5|184247.5|184117.5|184247.5|184117.5|184247.5|184117.5|1
1734670480000|2024-12-20 04:54:40|184240.5|184110.5|184243.5|184113.5|184243.5|184113.5|184240.5|184110.5|2
1734670490000|2024-12-20 04:54:50|184239.3|184109.3|184239.3|184109.3|184239.3|184109.3|184239.3|184109.3|1
1734670500000|2024-12-20 04:55:00|184240.8|184110.8|184240.8|184110.8|184240.8|184110.8|184240.8|184110.8|1
1734670510000|2024-12-20 04:55:10|184242.6|184112.6|184251.2|184121.2|184251.2|184121.2|184242.6|184112.6|2
1734670520000|2024-12-20 04:55:20|184245.7|184115.7|184241.7|184111.7|184245.7|184115.7|184241.7|184111.7|2
1734670540000|2024-12-20 04:55:40|184247|184117|184241.8|184111.8|184247|184117|184241.8|184111.8|2
1734670580000|2024-12-20 04:56:20|184248|184118|184248|184118|184248|184118|184248|184118|1
1734670590000|2024-12-20 04:56:30|184246.7|184116.7|184241.2|184111.2|184246.7|184116.7|184241.2|184111.2|2
1734670610000|2024-12-20 04:56:50|184242.2|184112.2|184245.5|184115.5|184245.5|184115.5|184242.2|184112.2|2
1734670630000|2024-12-20 04:57:10|184250.4|184120.4|184244.3|184114.3|184251.6|184121.6|184244.3|184114.3|4
1734670640000|2024-12-20 04:57:20|184243.3|184113.3|184243.3|184113.3|184243.3|184113.3|184243.3|184113.3|1
1734670660000|2024-12-20 04:57:40|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|184248.5|184118.5|1
1734670670000|2024-12-20 04:57:50|184243|184113|184243|184113|184243|184113|184243|184113|1
1734670680000|2024-12-20 04:58:00|184238.6|184108.6|184238.6|184108.6|184238.6|184108.6|184238.6|184108.6|1
1734670690000|2024-12-20 04:58:10|184240.6|184110.6|184240.6|184110.6|184240.6|184110.6|184240.6|184110.6|1
1734670700000|2024-12-20 04:58:20|184241.9|184111.9|184241.9|184111.9|184241.9|184111.9|184241.9|184111.9|1
1734670710000|2024-12-20 04:58:30|184249.5|184119.5|184249.5|184119.5|184249.5|184119.5|184249.5|184119.5|1
1734670720000|2024-12-20 04:58:40|184246.7|184116.7|184241.4|184111.4|184246.9|184116.9|184241.4|184111.4|4
1734670730000|2024-12-20 04:58:50|184245.9|184115.9|184241.2|184111.2|184245.9|184115.9|184241.2|184111.2|2
1734670740000|2024-12-20 04:59:00|184238.4|184108.4|184238.4|184108.4|184238.4|184108.4|184238.4|184108.4|1
1734670750000|2024-12-20 04:59:10|184240.4|184110.4|184242.2|184112.2|184242.2|184112.2|184240.4|184110.4|2
1734670760000|2024-12-20 04:59:20|184245.5|184115.5|184245.5|184115.5|184245.5|184115.5|184245.5|184115.5|1
1734670770000|2024-12-20 04:59:30|184253|184123|184245|184115|184253|184123|184245|184115|2
1734670780000|2024-12-20 04:59:40|184239.3|184109.3|184239.3|184109.3|184239.3|184109.3|184239.3|184109.3|1
1734670790000|2024-12-20 04:59:50|184240.8|184110.8|184240.8|184110.8|184240.8|184110.8|184240.8|184110.8|1
1734670800000|2024-12-20 05:00:00|184245.9|184115.9|184246.3|184116.3|184246.3|184116.3|184239.1|184109.1|5
1734670830000|2024-12-20 05:00:30|184248.8|184118.8|184245.1|184115.1|184248.8|184118.8|184245.1|184115.1|2
1734670840000|2024-12-20 05:00:40|184243.4|184113.4|184246|184116|184246|184116|184243.4|184113.4|3
1734670850000|2024-12-20 05:00:50|184247.6|184117.6|184247.6|184117.6|184247.6|184117.6|184247.6|184117.6|1
1734670860000|2024-12-20 05:01:00|184248.6|184118.6|184248.4|184118.4|184248.6|184118.6|184246.6|184116.6|3
1734670880000|2024-12-20 05:01:20|184245.8|184115.8|184244.8|184114.8|184245.8|184115.8|184244.8|184114.8|2
1734670890000|2024-12-20 05:01:30|184246.4|184116.4|184280.7|184150.7|184285.5|184155.5|184246.4|184116.4|15
1734670900000|2024-12-20 05:01:40|184280.4|184150.4|184275.4|184145.4|184280.9|184150.9|184266.3|184136.3|6
1734670910000|2024-12-20 05:01:50|184274.9|184144.9|184279.4|184149.4|184283|184153|184270.6|184140.6|10
1734670920000|2024-12-20 05:02:00|184279.6|184149.6|184280.3|184150.3|184282.7|184152.7|184273.2|184143.2|7
1734670930000|2024-12-20 05:02:10|184259|184129|184291.2|184161.2|184296.2|184166.2|184259|184129|10
1734670940000|2024-12-20 05:02:20|184291|184161|184291.8|184161.8|184292.1|184162.1|184286.4|184156.4|7
1734670950000|2024-12-20 05:02:30|184286.6|184156.6|184292.5|184162.5|184292.5|184162.5|184286.6|184156.6|2
1734670980000|2024-12-20 05:03:00|184283.9|184153.9|184307.5|184177.5|184307.5|184177.5|184250.9|184120.9|38
1734670990000|2024-12-20 05:03:10|184312.2|184182.2|184331.2|184201.2|184336.6|184206.6|184312.2|184182.2|8
1734671000000|2024-12-20 05:03:20|184331.5|184201.5|184333.4|184203.4|184334|184204|184330.8|184200.8|12
1734671010000|2024-12-20 05:03:30|184333.7|184203.7|184332.2|184202.2|184338.4|184208.4|184331.2|184201.2|8
1734671020000|2024-12-20 05:03:40|184332.3|184202.3|184331.9|184201.9|184339.3|184209.3|184327.8|184197.8|15
1734671030000|2024-12-20 05:03:50|184331.6|184201.6|184324.3|184194.3|184332|184202|184324.3|184194.3|14
1734671040000|2024-12-20 05:04:00|184319.8|184189.8|184310.2|184180.2|184325.9|184195.9|184307.6|184177.6|7
1734671050000|2024-12-20 05:04:10|184308.2|184178.2|184308.1|184178.1|184311.3|184181.3|184306.3|184176.3|10
1734671060000|2024-12-20 05:04:20|184304.1|184174.1|184304.1|184174.1|184304.1|184174.1|184304.1|184174.1|1
1734671070000|2024-12-20 05:04:30|184303.9|184173.9|184299.5|184169.5|184303.9|184173.9|184299.5|184169.5|3
1734671080000|2024-12-20 05:04:40|184299|184169|184319.4|184189.4|184321.7|184191.7|184299|184169|10
1734671090000|2024-12-20 05:04:50|184316.7|184186.7|184303.9|184173.9|184320.2|184190.2|184303.9|184173.9|8
1734671100000|2024-12-20 05:05:00|184304.1|184174.1|184258.3|184128.3|184306.4|184176.4|184258.3|184128.3|6
1734671120000|2024-12-20 05:05:20|184251.6|184121.6|184245.3|184115.3|184251.6|184121.6|184245.3|184115.3|7
1734671130000|2024-12-20 05:05:30|184253.8|184123.8|184250.9|184120.9|184253.8|184123.8|184243.3|184113.3|12
1734671140000|2024-12-20 05:05:40|184247.6|184117.6|184258.4|184128.4|184265.9|184135.9|184247.6|184117.6|9
1734671150000|2024-12-20 05:05:50|184262.6|184132.6|184279|184149|184279|184149|184261.6|184131.6|7
1734671160000|2024-12-20 05:06:00|184273.9|184143.9|184273.9|184143.9|184273.9|184143.9|184273.5|184143.5|3
1734671170000|2024-12-20 05:06:10|184279.1|184149.1|184280.3|184150.3|184284.8|184154.8|184276.8|184146.8|6
1734671180000|2024-12-20 05:06:20|184275.3|184145.3|184256.9|184126.9|184275.3|184145.3|184256.7|184126.7|4
1734671190000|2024-12-20 05:06:30|184256.7|184126.7|184256.9|184126.9|184256.9|184126.9|184256.7|184126.7|2
1734671200000|2024-12-20 05:06:40|184256.7|184126.7|184256.9|184126.9|184256.9|184126.9|184256.7|184126.7|2
1734671210000|2024-12-20 05:06:50|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|1
1734671220000|2024-12-20 05:07:00|184255|184125|184255|184125|184255|184125|184255|184125|1
1734671230000|2024-12-20 05:07:10|184258.4|184128.4|184248.1|184118.1|184258.4|184128.4|184248.1|184118.1|3
1734671240000|2024-12-20 05:07:20|184248.4|184118.4|184248.4|184118.4|184248.4|184118.4|184248.4|184118.4|1
1734671250000|2024-12-20 05:07:30|184243.7|184113.7|184243.7|184113.7|184243.7|184113.7|184243.7|184113.7|1
1734671260000|2024-12-20 05:07:40|184239.4|184109.4|184250.9|184120.9|184250.9|184120.9|184239.4|184109.4|7
1734671280000|2024-12-20 05:08:00|184246.9|184116.9|184240.7|184110.7|184246.9|184116.9|184240.4|184110.4|4
1734671290000|2024-12-20 05:08:10|184235.7|184105.7|184216.9|184086.9|184235.7|184105.7|184199.6|184069.6|9
1734671300000|2024-12-20 05:08:20|184212.6|184082.6|184214.4|184084.4|184214.4|184084.4|184212.6|184082.6|2
1734671310000|2024-12-20 05:08:30|184214.1|184084.1|184217.9|184087.9|184217.9|184087.9|184214.1|184084.1|5
1734671320000|2024-12-20 05:08:40|184215.4|184085.4|184214|184084|184215.4|184085.4|184214|184084|2
1734671330000|2024-12-20 05:08:50|184211|184081|184209|184079|184211|184081|184209|184079|2
1734671340000|2024-12-20 05:09:00|184203.5|184073.5|184218.5|184088.5|184219|184089|184203.5|184073.5|5
1734671350000|2024-12-20 05:09:10|184217.6|184087.6|184228.6|184098.6|184228.8|184098.8|184216.4|184086.4|5
1734671370000|2024-12-20 05:09:30|184227.1|184097.1|184223.4|184093.4|184227.1|184097.1|184216.8|184086.8|6
1734671380000|2024-12-20 05:09:40|184223.2|184093.2|184220.5|184090.5|184223.2|184093.2|184219|184089|4
1734671390000|2024-12-20 05:09:50|184225|184095|184220.1|184090.1|184225|184095|184220.1|184090.1|3
1734671400000|2024-12-20 05:10:00|184219.1|184089.1|184230.3|184100.3|184230.3|184100.3|184219.1|184089.1|4
1734671410000|2024-12-20 05:10:10|184225.8|184095.8|184227.4|184097.4|184227.4|184097.4|184222.8|184092.8|3
1734671420000|2024-12-20 05:10:20|184228.9|184098.9|184221.5|184091.5|184228.9|184098.9|184221.4|184091.4|5
1734671430000|2024-12-20 05:10:30|184229.9|184099.9|184233.4|184103.4|184235.5|184105.5|184224.5|184094.5|7
1734671440000|2024-12-20 05:10:40|184225.1|184095.1|184235.9|184105.9|184236.1|184106.1|184225.1|184095.1|8
1734671450000|2024-12-20 05:10:50|184231.1|184101.1|184232.3|184102.3|184232.3|184102.3|184231|184101|3
1734671480000|2024-12-20 05:11:20|184240|184110|184224.9|184094.9|184240|184110|184224.4|184094.4|4
1734671490000|2024-12-20 05:11:30|184225.1|184095.1|184225.1|184095.1|184225.1|184095.1|184225.1|184095.1|1
1734671510000|2024-12-20 05:11:50|184224.9|184094.9|184225.5|184095.5|184225.5|184095.5|184224.9|184094.9|2
1734671530000|2024-12-20 05:12:10|184221.4|184091.4|184221.4|184091.4|184221.4|184091.4|184221.4|184091.4|1
1734671560000|2024-12-20 05:12:40|184225.5|184095.5|184225.5|184095.5|184225.5|184095.5|184225.5|184095.5|1
1734671580000|2024-12-20 05:13:00|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|184222.5|184092.5|1
1734671590000|2024-12-20 05:13:10|184221|184091|184221|184091|184221|184091|184221|184091|1
1734671600000|2024-12-20 05:13:20|184216.7|184086.7|184219.5|184089.5|184221|184091|184216.7|184086.7|3
1734671640000|2024-12-20 05:14:00|184217.8|184087.8|184217.8|184087.8|184217.8|184087.8|184217.8|184087.8|1
1734671650000|2024-12-20 05:14:10|184217.2|184087.2|184217.8|184087.8|184217.8|184087.8|184217.2|184087.2|2
1734671670000|2024-12-20 05:14:30|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|184219.5|184089.5|1
1734671700000|2024-12-20 05:15:00|184223|184093|184227.7|184097.7|184227.7|184097.7|184223|184093|2
1734671710000|2024-12-20 05:15:10|184227.4|184097.4|184226|184096|184227.4|184097.4|184226|184096|2
1734671720000|2024-12-20 05:15:20|184227.3|184097.3|184227.3|184097.3|184227.3|184097.3|184227.3|184097.3|1
1734671730000|2024-12-20 05:15:30|184227.5|184097.5|184227.5|184097.5|184227.5|184097.5|184227.5|184097.5|1
1734671740000|2024-12-20 05:15:40|184220.5|184090.5|184223|184093|184223|184093|184220.5|184090.5|2
1734671750000|2024-12-20 05:15:50|184222.2|184092.2|184222.2|184092.2|184222.2|184092.2|184222.2|184092.2|1
1734671780000|2024-12-20 05:16:20|184223|184093|184223|184093|184223|184093|184223|184093|1
1734671790000|2024-12-20 05:16:30|184220|184090|184220|184090|184220|184090|184220|184090|1
1734671810000|2024-12-20 05:16:50|184217.7|184087.7|184217.7|184087.7|184217.7|184087.7|184217.7|184087.7|1
1734671820000|2024-12-20 05:17:00|184222.6|184092.6|184225.1|184095.1|184226.6|184096.6|184219.9|184089.9|5
1734671840000|2024-12-20 05:17:20|184223.6|184093.6|184221.1|184091.1|184223.6|184093.6|184221.1|184091.1|2
1734671850000|2024-12-20 05:17:30|184217|184087|184217|184087|184217|184087|184217|184087|1
1734671870000|2024-12-20 05:17:50|184219.7|184089.7|184234|184104|184234|184104|184219.5|184089.5|4
1734671880000|2024-12-20 05:18:00|184229.3|184099.3|184226.6|184096.6|184229.3|184099.3|184226.6|184096.6|2
1734671890000|2024-12-20 05:18:10|184226.8|184096.8|184226.8|184096.8|184226.8|184096.8|184226.8|184096.8|1
1734671900000|2024-12-20 05:18:20|184226.5|184096.5|184226.5|184096.5|184226.5|184096.5|184226.5|184096.5|1
1734671910000|2024-12-20 05:18:30|184229|184099|184229|184099|184229|184099|184229|184099|1
1734671930000|2024-12-20 05:18:50|184226.3|184096.3|184226.3|184096.3|184226.3|184096.3|184226.3|184096.3|1
1734671950000|2024-12-20 05:19:10|184230.8|184100.8|184227.6|184097.6|184232.7|184102.7|184226|184096|5
1734671970000|2024-12-20 05:19:30|184226.1|184096.1|184218.9|184088.9|184226.1|184096.1|184218.9|184088.9|3
1734671980000|2024-12-20 05:19:40|184219.1|184089.1|184226.5|184096.5|184226.5|184096.5|184219.1|184089.1|4
1734671990000|2024-12-20 05:19:50|184229|184099|184237.5|184107.5|184237.5|184107.5|184229|184099|2
1734672000000|2024-12-20 05:20:00|184235.2|184105.2|184229|184099|184235.2|184105.2|184229|184099|3
1734672010000|2024-12-20 05:20:10|184226.2|184096.2|184230|184100|184230|184100|184218|184088|5
1734672020000|2024-12-20 05:20:20|184234.8|184104.8|184226.8|184096.8|184234.8|184104.8|184226.8|184096.8|4
1734672050000|2024-12-20 05:20:50|184230|184100|184230|184100|184230|184100|184230|184100|1
1734672070000|2024-12-20 05:21:10|184226.8|184096.8|184226.8|184096.8|184226.8|184096.8|184226.8|184096.8|1
1734672080000|2024-12-20 05:21:20|184224.1|184094.1|184225.2|184095.2|184225.2|184095.2|184224.1|184094.1|2
1734672090000|2024-12-20 05:21:30|184228.8|184098.8|184221.8|184091.8|184228.8|184098.8|184220.1|184090.1|4
1734672110000|2024-12-20 05:21:50|184220|184090|184217.9|184087.9|184220|184090|184217.9|184087.9|2
1734672140000|2024-12-20 05:22:20|184220|184090|184220|184090|184220|184090|184220|184090|1
1734672160000|2024-12-20 05:22:40|184219.3|184089.3|184219.3|184089.3|184219.3|184089.3|184219.3|184089.3|1
1734672170000|2024-12-20 05:22:50|184218.1|184088.1|184215.6|184085.6|184218.1|184088.1|184212.3|184082.3|4
1734672180000|2024-12-20 05:23:00|184214.1|184084.1|184214.1|184084.1|184214.1|184084.1|184214.1|184084.1|1
1734672200000|2024-12-20 05:23:20|184209.5|184079.5|184264|184024|184264|184079.5|184209.5|184024|2
1734672210000|2024-12-20 05:23:30|184277|184020|184269|184042|184277|184042|184269|184020|2
1734672220000|2024-12-20 05:23:40|184217.3|184087.3|184217.5|184087.5|184217.5|184087.5|184217.3|184087.3|2
1734672230000|2024-12-20 05:23:50|184218.1|184088.1|184222.4|184092.4|184226.1|184096.1|184218.1|184088.1|3
1734672270000|2024-12-20 05:24:30|184226.5|184096.5|184226.3|184096.3|184226.5|184096.5|184226.3|184096.3|2
1734672300000|2024-12-20 05:25:00|184226.5|184096.5|184229.5|184099.5|184229.5|184099.5|184226.5|184096.5|2
1734672320000|2024-12-20 05:25:20|184225.9|184095.9|184225.9|184095.9|184225.9|184095.9|184225.9|184095.9|1
1734672350000|2024-12-20 05:25:50|184228.4|184098.4|184227.9|184097.9|184233.7|184103.7|184227.9|184097.9|4
1734672360000|2024-12-20 05:26:00|184205.2|184115.2|184203|184113|184205.2|184115.2|184201.5|184111.5|3
1734672370000|2024-12-20 05:26:10|184206.8|184116.8|184211.5|184121.5|184217|184127|184203|184113|7
1734672380000|2024-12-20 05:26:20|184211.3|184121.3|184211.3|184121.3|184211.3|184121.3|184211.3|184121.3|1
1734672400000|2024-12-20 05:26:40|184218|184128|184218|184128|184218|184128|184218|184128|1
1734672410000|2024-12-20 05:26:50|184211.5|184121.5|184206.8|184116.8|184211.5|184121.5|184206.8|184116.8|2
1734672420000|2024-12-20 05:27:00|184211.9|184121.9|184213.4|184123.4|184213.4|184123.4|184211.9|184121.9|2
1734672430000|2024-12-20 05:27:10|184209.1|184119.1|184214.4|184124.4|184214.4|184124.4|184209.1|184119.1|4
1734672440000|2024-12-20 05:27:20|184219.9|184129.9|184216.9|184126.9|184219.9|184129.9|184216.9|184126.9|2
1734672450000|2024-12-20 05:27:30|184213.1|184123.1|184210.4|184120.4|184213.1|184123.1|184210.4|184120.4|2
1734672460000|2024-12-20 05:27:40|184214.2|184124.2|184214.2|184124.2|184214.2|184124.2|184214.2|184124.2|1
1734672470000|2024-12-20 05:27:50|184210.2|184120.2|184211.2|184121.2|184215.8|184125.8|184210.2|184120.2|3
1734672480000|2024-12-20 05:28:00|184208.9|184118.9|184208.9|184118.9|184208.9|184118.9|184208.9|184118.9|1
1734672500000|2024-12-20 05:28:20|184207.7|184117.7|184204.8|184114.8|184207.7|184117.7|184203.5|184113.5|3
1734672510000|2024-12-20 05:28:30|184202|184112|184210|184120|184210|184120|184202|184112|3
1734672530000|2024-12-20 05:28:50|184205.7|184115.7|184205.7|184115.7|184205.7|184115.7|184205.7|184115.7|1
1734672540000|2024-12-20 05:29:00|184210.1|184120.1|184212.3|184122.3|184212.3|184122.3|184210.1|184120.1|3
1734672550000|2024-12-20 05:29:10|184213.8|184123.8|184215.8|184125.8|184215.8|184125.8|184210.1|184120.1|3
1734672560000|2024-12-20 05:29:20|184211.6|184121.6|184211.6|184121.6|184211.6|184121.6|184211.6|184121.6|1
1734672580000|2024-12-20 05:29:40|184208.6|184118.6|184208.6|184118.6|184208.6|184118.6|184208.6|184118.6|1
1734672590000|2024-12-20 05:29:50|184215|184125|184218.3|184128.3|184218.3|184128.3|184211.5|184121.5|5
1734672600000|2024-12-20 05:30:00|184222.5|184132.5|184227.5|184137.5|184231.7|184141.7|184218.7|184128.7|9
1734672610000|2024-12-20 05:30:10|184227.7|184137.7|184227.7|184137.7|184227.7|184137.7|184227.7|184137.7|1
1734672620000|2024-12-20 05:30:20|184227.5|184137.5|184227.5|184137.5|184227.5|184137.5|184227.5|184137.5|1
1734672630000|2024-12-20 05:30:30|184222.9|184132.9|184215.7|184125.7|184227|184137|184215.7|184125.7|5
1734672640000|2024-12-20 05:30:40|184219.4|184129.4|184215.3|184125.3|184219.4|184129.4|184215.3|184125.3|2
1734672650000|2024-12-20 05:30:50|184205.9|184115.9|184181.8|184051.8|184205.9|184115.9|184177.4|184047.4|11
1734672660000|2024-12-20 05:31:00|184178|184048|184164.4|184034.4|184178|184048|184155.2|184025.2|19
1734672670000|2024-12-20 05:31:10|184168.4|184038.4|184164.7|184034.7|184171.3|184041.3|184160.3|184030.3|10
1734672680000|2024-12-20 05:31:20|184160.3|184030.3|184151.1|184021.1|184160.3|184030.3|184150.8|184020.8|9
1734672690000|2024-12-20 05:31:30|184155|184025|184156|184066|184157.2|184067.2|184148.5|184025|9
1734672700000|2024-12-20 05:31:40|184155.8|184065.8|184157.4|184067.4|184159.9|184069.9|184155.8|184065.8|6
1734672710000|2024-12-20 05:31:50|184157.7|184067.7|184157.4|184067.4|184157.7|184067.7|184157.4|184067.4|2
1734672720000|2024-12-20 05:32:00|184151.6|184061.6|184155.7|184065.7|184155.7|184065.7|184150.2|184060.2|8
1734672730000|2024-12-20 05:32:10|184150.6|184060.6|184153.3|184063.3|184154.9|184064.9|184147.4|184057.4|6
1734672740000|2024-12-20 05:32:20|184159.9|184069.9|184156.8|184066.8|184159.9|184069.9|184156.8|184066.8|2
1734672750000|2024-12-20 05:32:30|184158.8|184068.8|184155.3|184065.3|184158.8|184068.8|184143.5|184053.5|6
1734672760000|2024-12-20 05:32:40|184151.5|184061.5|184141.3|184051.3|184151.5|184061.5|184139.8|184049.8|10
1734672770000|2024-12-20 05:32:50|184151.9|184061.9|184178.8|184088.8|184178.8|184088.8|184149.4|184059.4|12
1734672780000|2024-12-20 05:33:00|184173.5|184083.5|184187.1|184097.1|184187.4|184097.4|184171.4|184081.4|13
1734672790000|2024-12-20 05:33:10|184187.4|184097.4|184193.1|184103.1|184193.1|184103.1|184187.1|184097.1|4
1734672800000|2024-12-20 05:33:20|184193|184103|184193|184103|184193|184103|184193|184103|1
1734672810000|2024-12-20 05:33:30|184195.6|184105.6|184187.8|184097.8|184195.6|184105.6|184187.8|184097.8|3
1734672820000|2024-12-20 05:33:40|184184.3|184094.3|184191|184101|184191|184101|184184.3|184094.3|5
1734672830000|2024-12-20 05:33:50|184186.1|184096.1|184166.8|184076.8|184186.1|184096.1|184166.7|184076.7|5
1734672840000|2024-12-20 05:34:00|184167|184077|184166.2|184076.2|184167|184077|184157.7|184067.7|7
1734672850000|2024-12-20 05:34:10|184165.9|184075.9|184166.5|184076.5|184172|184082|184159.1|184069.1|18
1734672860000|2024-12-20 05:34:20|184166.8|184076.8|184166.8|184076.8|184166.8|184076.8|184166.8|184076.8|1
1734672870000|2024-12-20 05:34:30|184169.3|184079.3|184185.5|184055.5|184186.2|184079.3|184165.7|184055.5|16
1734672880000|2024-12-20 05:34:40|184185.7|184055.7|184170.2|184080.2|184185.7|184080.2|184161.6|184055.5|7
1734672890000|2024-12-20 05:34:50|184174.1|184084.1|184175.9|184085.9|184202.8|184096.8|184174.1|184070.2|11
1734672900000|2024-12-20 05:35:00|184172.1|184082.1|184168.4|184078.4|184172.1|184082.1|184165.3|184075.3|3
1734672910000|2024-12-20 05:35:10|184165.2|184075.2|184162.8|184072.8|184173.5|184083.5|184159.1|184069.1|26
1734672920000|2024-12-20 05:35:20|184167|184077|184160.2|184070.2|184167.9|184077.9|184159.7|184069.7|6
1734672930000|2024-12-20 05:35:30|184164.4|184074.4|184168.6|184078.6|184174.6|184084.6|184164.4|184074.4|11
1734672940000|2024-12-20 05:35:40|184168.5|184078.5|184182|184092|184182|184092|184164.1|184074.1|7
1734672950000|2024-12-20 05:35:50|184176.4|184086.4|184163.3|184073.3|184176.4|184086.4|184157.2|184067.2|11
1734672960000|2024-12-20 05:36:00|184163.5|184073.5|184214.2|184084.2|184214.2|184084.2|184163.5|184073.5|6
1734672970000|2024-12-20 05:36:10|184194.2|184104.2|184194.2|184104.2|184194.2|184104.2|184194.2|184104.2|1
1734672980000|2024-12-20 05:36:20|184193.2|184103.2|184183.3|184093.3|184193.2|184103.2|184183.3|184093.3|4
1734672990000|2024-12-20 05:36:30|184183|184093|184183|184093|184183|184093|184177.7|184087.7|4
1734673000000|2024-12-20 05:36:40|184182.7|184092.7|184182.7|184092.7|184182.7|184092.7|184182.7|184092.7|1
1734673010000|2024-12-20 05:36:50|184174.6|184084.6|184104.6|183974.6|184174.6|184084.6|184104.6|183974.6|10
1734673020000|2024-12-20 05:37:00|184105.1|183975.1|184104|183974|184105.1|183975.1|184103.6|183973.6|6
1734673030000|2024-12-20 05:37:10|184108|183978|184108.5|183978.5|184108.5|183978.5|184108|183978|5
1734673040000|2024-12-20 05:37:20|184108.2|183978.2|184113|183983|184113|183983|184108.2|183978.2|2
1734673050000|2024-12-20 05:37:30|184112.5|183982.5|184093.7|184003.7|184112.5|184003.7|184092.5|183982.5|4
1734673060000|2024-12-20 05:37:40|184096.5|184006.5|184095.5|184005.5|184096.5|184006.5|184094|184004|5
1734673080000|2024-12-20 05:38:00|184096.5|184006.5|184092.1|184002.1|184096.5|184006.5|184088.2|183998.2|4
1734673090000|2024-12-20 05:38:10|184087.9|183997.9|184089.1|183999.1|184089.1|183999.1|184083.4|183993.4|5
1734673100000|2024-12-20 05:38:20|184085.2|183995.2|184085.2|183995.2|184085.2|183995.2|184085.2|183995.2|1
1734673110000|2024-12-20 05:38:30|184085.8|183995.8|184086.2|183996.2|184086.2|183996.2|184085.8|183995.8|2
1734673120000|2024-12-20 05:38:40|184080.7|183990.7|184079.4|183989.4|184080.7|183990.7|184079.4|183989.4|3
1734673130000|2024-12-20 05:38:50|184078.4|183988.4|184077.2|183987.2|184078.4|183988.4|184076.7|183986.7|5
1734673140000|2024-12-20 05:39:00|184080.7|183990.7|184080.7|183990.7|184080.7|183990.7|184080.7|183990.7|1
1734673150000|2024-12-20 05:39:10|184085|183995|184073|183983|184085|183995|184073|183983|7
1734673160000|2024-12-20 05:39:20|184076.5|183986.5|184071|183981|184079.5|183989.5|184071|183981|4
1734673170000|2024-12-20 05:39:30|184069.3|183979.3|184070.5|183980.5|184070.5|183980.5|184069.2|183979.2|3
1734673180000|2024-12-20 05:39:40|184065|183975|184065|183975|184065|183975|184065|183975|1
1734673190000|2024-12-20 05:39:50|184064.2|183974.2|184064.2|183974.2|184064.2|183974.2|184064.2|183974.2|1
1734673200000|2024-12-20 05:40:00|184058.4|183968.4|184061.4|183971.4|184061.4|183971.4|184058.4|183968.4|3
1734673210000|2024-12-20 05:40:10|184065.5|183975.5|184062.2|183972.2|184065.5|183975.5|184062.2|183972.2|4
1734673230000|2024-12-20 05:40:30|184051.3|183961.3|184020.3|183890.3|184051.3|183961.3|183999.4|183889.5|8
1734673240000|2024-12-20 05:40:40|184020.6|183890.6|184020.9|183890.9|184020.9|183890.9|184020.6|183890.6|2
1734673250000|2024-12-20 05:40:50|184020.6|183890.6|184016.4|183886.4|184020.9|183890.9|184016.3|183886.3|5
1734673260000|2024-12-20 05:41:00|184016.3|183886.3|183997.5|183907.5|184016.3|183908.4|183996.4|183886.3|6
1734673270000|2024-12-20 05:41:10|183998|183908|183995.5|183905.5|183998|183908|183992|183902|4
1734673280000|2024-12-20 05:41:20|183996|183906|184001|183911|184004.5|183914.5|183996|183906|5
1734673290000|2024-12-20 05:41:30|184004|183914|184000.3|183910.3|184004|183914|184000.3|183910.3|4
1734673300000|2024-12-20 05:41:40|184000.8|183910.8|183997.9|183907.9|184000.8|183910.8|183997.9|183907.9|3
1734673310000|2024-12-20 05:41:50|183999.1|183909.1|183999.1|183909.1|183999.1|183909.1|183999.1|183909.1|1
1734673320000|2024-12-20 05:42:00|183998.5|183908.5|184001.5|183911.5|184001.5|183911.5|183998.5|183908.5|2
1734673330000|2024-12-20 05:42:10|183998.5|183908.5|184004|183914|184004|183914|183998.5|183908.5|3
1734673340000|2024-12-20 05:42:20|184004.1|183914.1|184004.1|183914.1|184004.1|183914.1|184004.1|183914.1|1
1734673350000|2024-12-20 05:42:30|184002.8|183912.8|184000.4|183910.4|184002.8|183912.8|184000.4|183910.4|2
1734673360000|2024-12-20 05:42:40|184002.8|183912.8|184004.1|183914.1|184004.1|183914.1|184002.8|183912.8|2
1734673370000|2024-12-20 05:42:50|184005.1|183915.1|184004.6|183914.6|184005.1|183915.1|184004.6|183914.6|2
1734673380000|2024-12-20 05:43:00|184005|183915|184010.5|183920.5|184011|183921|184005|183915|6
1734673390000|2024-12-20 05:43:10|184011|183921|184012.5|183922.5|184012.5|183922.5|184011|183921|3
1734673400000|2024-12-20 05:43:20|184010.9|183920.9|184011.4|183921.4|184011.4|183921.4|184010.9|183920.9|2
1734673410000|2024-12-20 05:43:30|184018.6|183928.6|184022.8|183932.8|184022.8|183932.8|184018.6|183928.6|2
1734673420000|2024-12-20 05:43:40|184022.6|183932.6|184022.6|183932.6|184022.6|183932.6|184022.6|183932.6|1
1734673430000|2024-12-20 05:43:50|184022.8|183932.8|184022.8|183932.8|184022.8|183932.8|184022.8|183932.8|1
1734673440000|2024-12-20 05:44:00|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|1
1734673450000|2024-12-20 05:44:10|184022|183932|184022|183932|184022|183932|184022|183932|1
1734673460000|2024-12-20 05:44:20|184020.5|183930.5|184008.1|183918.1|184020.5|183930.5|184008.1|183918.1|3
1734673470000|2024-12-20 05:44:30|184007.4|183917.4|184012.3|183922.3|184012.3|183922.3|184007.4|183917.4|4
1734673480000|2024-12-20 05:44:40|184007.5|183917.5|184011.3|183921.3|184011.3|183921.3|184004.4|183914.4|6
1734673490000|2024-12-20 05:44:50|184011.6|183921.6|184013.1|183923.1|184013.1|183923.1|184011.3|183921.3|5
1734673500000|2024-12-20 05:45:00|184012.3|183922.3|184006.9|183916.9|184012.3|183922.3|184006.9|183916.9|5
1734673510000|2024-12-20 05:45:10|184011|183921|184012.1|183922.1|184012.1|183922.1|184003.7|183913.7|6
1734673520000|2024-12-20 05:45:20|184010.6|183920.6|184046.8|183916.8|184048.6|183921.8|184010.6|183916.8|4
1734673530000|2024-12-20 05:45:30|184026.8|183936.8|184022.9|183932.9|184026.8|183936.8|184022.9|183932.9|3
1734673540000|2024-12-20 05:45:40|184015.9|183925.9|184017.2|183927.2|184037|183927.2|184015.9|183900.8|9
1734673560000|2024-12-20 05:46:00|184017.5|183927.5|184025.6|183895.6|184029.6|183927.5|184009.6|183895.6|6
1734673570000|2024-12-20 05:46:10|184007.6|183917.6|184016.5|183926.5|184017.5|183927.5|184007.6|183917.6|9
1734673580000|2024-12-20 05:46:20|184012.9|183922.9|184007.3|183917.3|184012.9|183922.9|184007.3|183917.3|3
1734673600000|2024-12-20 05:46:40|184007|183917|184007|183917|184007|183917|184007|183917|1
1734673610000|2024-12-20 05:46:50|184008.8|183918.8|184016.2|183926.2|184016.2|183926.2|184008.8|183918.8|5
1734673620000|2024-12-20 05:47:00|184019|183929|184015|183925|184019|183929|184014.7|183924.7|5
1734673630000|2024-12-20 05:47:10|184012.9|183922.9|184016.2|183926.2|184016.2|183926.2|184012.9|183922.9|4
1734673640000|2024-12-20 05:47:20|184015|183925|184007.6|183917.6|184015|183925|184007.3|183917.3|4
1734673650000|2024-12-20 05:47:30|184007.5|183917.5|184007.5|183917.5|184007.5|183917.5|184007.5|183917.5|1
1734673670000|2024-12-20 05:47:50|184009|183919|184016.1|183926.1|184016.1|183926.1|184009|183919|4
1734673680000|2024-12-20 05:48:00|184015.4|183925.4|184013.9|183923.9|184016.1|183926.1|184013.9|183923.9|6
1734673690000|2024-12-20 05:48:10|184016.9|183926.9|184018.2|183928.2|184022|183932|184016.9|183926.9|3
1734673720000|2024-12-20 05:48:40|184017.7|183927.7|184017.5|183927.5|184017.7|183927.7|184017.5|183927.5|2
1734673740000|2024-12-20 05:49:00|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|1
1734673750000|2024-12-20 05:49:10|184018|183928|184021.1|183931.1|184021.1|183931.1|184018|183928|3
1734673780000|2024-12-20 05:49:40|184019|183929|184019|183929|184019|183929|184019|183929|1
1734673790000|2024-12-20 05:49:50|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|1
1734673800000|2024-12-20 05:50:00|184019.8|183929.8|184019.8|183929.8|184019.8|183929.8|184019.8|183929.8|1
1734673820000|2024-12-20 05:50:20|184021|183931|184020.2|183930.2|184021|183931|184020.2|183930.2|2
1734673830000|2024-12-20 05:50:30|184020.5|183930.5|184020.5|183930.5|184020.5|183930.5|184020.5|183930.5|1
1734673840000|2024-12-20 05:50:40|184021|183931|184021|183931|184021|183931|184021|183931|1
1734673860000|2024-12-20 05:51:00|184020.6|183930.6|184020.3|183930.3|184020.6|183930.6|184020.3|183930.3|2
1734673870000|2024-12-20 05:51:10|184021.1|183931.1|184020.3|183930.3|184021.1|183931.1|184020.3|183930.3|2
1734673890000|2024-12-20 05:51:30|184020.5|183930.5|184020.5|183930.5|184020.5|183930.5|184020.5|183930.5|1
1734673910000|2024-12-20 05:51:50|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|184021.3|183931.3|1
1734673920000|2024-12-20 05:52:00|184021.6|183931.6|184026.5|183936.5|184026.5|183936.5|184021.6|183931.6|2
1734673930000|2024-12-20 05:52:10|184022|183932|184026.6|183936.6|184026.6|183936.6|184022|183932|2
1734673950000|2024-12-20 05:52:30|184019.8|183929.8|184023.8|183933.8|184023.8|183933.8|184019.8|183929.8|3
1734673960000|2024-12-20 05:52:40|184019|183929|184018.8|183928.8|184023.8|183933.8|184018.8|183928.8|5
1734673980000|2024-12-20 05:53:00|184018.6|183928.6|184016.1|183926.1|184018.6|183928.6|184016.1|183926.1|2
1734673990000|2024-12-20 05:53:10|184019.8|183929.8|184020.3|183930.3|184020.3|183930.3|184019.8|183929.8|2
1734674000000|2024-12-20 05:53:20|184021.5|183931.5|184021.5|183931.5|184021.5|183931.5|184021.5|183931.5|1
1734674010000|2024-12-20 05:53:30|184021.3|183931.3|184020.9|183930.9|184021.3|183931.3|184016.3|183926.3|3
1734674020000|2024-12-20 05:53:40|184015.7|183925.7|184013.9|183923.9|184015.7|183925.7|184008.3|183918.3|3
1734674040000|2024-12-20 05:54:00|184007.1|183917.1|184017|183927|184017.2|183927.2|184003.3|183913.3|6
1734674050000|2024-12-20 05:54:10|184017.3|183927.3|184017.3|183927.3|184018.5|183928.5|184017.3|183927.3|3
1734674060000|2024-12-20 05:54:20|184017.2|183927.2|184017.2|183927.2|184017.2|183927.2|184017.2|183927.2|1
1734674070000|2024-12-20 05:54:30|184016|183926|184016|183926|184016|183926|184016|183926|1
1734674080000|2024-12-20 05:54:40|184018|183928|184018|183928|184018|183928|184018|183928|1
1734674090000|2024-12-20 05:54:50|184020|183930|184024.9|183934.9|184024.9|183934.9|184020|183930|3
1734674110000|2024-12-20 05:55:10|184025.6|183935.6|184025.6|183935.6|184025.6|183935.6|184025.6|183935.6|1
1734674130000|2024-12-20 05:55:30|184021.5|183931.5|184021.5|183931.5|184021.5|183931.5|184021.5|183931.5|1
1734674150000|2024-12-20 05:55:50|184025|183935|184025|183935|184025|183935|184025|183935|1
1734674180000|2024-12-20 05:56:20|184025.8|183935.8|184023|183933|184025.8|183935.8|184023|183933|2
1734674200000|2024-12-20 05:56:40|184025.9|183935.9|184025.9|183935.9|184025.9|183935.9|184025.9|183935.9|1
1734674210000|2024-12-20 05:56:50|184025.4|183935.4|184025.4|183935.4|184025.4|183935.4|184025.4|183935.4|1
1734674220000|2024-12-20 05:57:00|184025.9|183935.9|184025.9|183935.9|184025.9|183935.9|184025.9|183935.9|1
1734674230000|2024-12-20 05:57:10|184025.4|183935.4|184021|183931|184025.9|183935.9|184021|183931|4
1734674240000|2024-12-20 05:57:20|184022.5|183932.5|184022.5|183932.5|184022.5|183932.5|184022.5|183932.5|1
1734674260000|2024-12-20 05:57:40|184024.8|183934.8|184024.3|183934.3|184024.8|183934.8|184024.3|183934.3|3
1734674280000|2024-12-20 05:58:00|184024.1|183934.1|184024.1|183934.1|184024.1|183934.1|184024.1|183934.1|1
1734674290000|2024-12-20 05:58:10|184021|183931|184022.5|183932.5|184022.5|183932.5|184021|183931|4
1734674300000|2024-12-20 05:58:20|184021|183931|184016.6|183926.6|184023|183933|184016.6|183926.6|3
1734674310000|2024-12-20 05:58:30|184017.9|183927.9|184017.9|183927.9|184017.9|183927.9|184017.9|183927.9|1
1734674320000|2024-12-20 05:58:40|184018.3|183928.3|184019.6|183929.6|184019.6|183929.6|184017.1|183927.1|3
1734674330000|2024-12-20 05:58:50|184019.7|183929.7|184020|183930|184020|183930|184019.7|183929.7|2
1734674340000|2024-12-20 05:59:00|184020.5|183930.5|184020.5|183930.5|184020.5|183930.5|184020|183930|7
1734674350000|2024-12-20 05:59:10|184020|183930|184020|183930|184020|183930|184019.5|183929.5|3
1734674360000|2024-12-20 05:59:20|184022.6|183932.6|184022.8|183932.8|184022.8|183932.8|184022.6|183932.6|6
1734674370000|2024-12-20 05:59:30|184022.6|183932.6|184022.6|183932.6|184022.8|183932.8|184022.6|183932.6|7
1734674380000|2024-12-20 05:59:40|184017.2|183927.2|184017.2|183927.2|184017.2|183927.2|184017.2|183927.2|1
1734674390000|2024-12-20 05:59:50|184022|183932|184021.1|183931.1|184022|183932|184017.6|183927.6|3
1734674400000|2024-12-20 06:00:00|184016.2|183926.2|184020.9|183930.9|184020.9|183930.9|184016.2|183926.2|2
1734674410000|2024-12-20 06:00:10|184015.3|183925.3|184020.9|183930.9|184020.9|183930.9|184015.3|183925.3|2
1734674420000|2024-12-20 06:00:20|184015.5|183925.5|184021.1|183931.1|184021.1|183931.1|184015.5|183925.5|2
1734674430000|2024-12-20 06:00:30|184022|183932|184021.3|183931.3|184022|183932|184021.3|183931.3|2
1734674440000|2024-12-20 06:00:40|184026|183936|184026.7|183936.7|184026.7|183936.7|184026|183936|2
1734674460000|2024-12-20 06:01:00|184026|183936|184026.2|183936.2|184026.2|183936.2|184026|183936|2
1734674470000|2024-12-20 06:01:10|184021|183931|184022.2|183932.2|184022.2|183932.2|184020.5|183930.5|4
1734674480000|2024-12-20 06:01:20|184027.2|183937.2|184027.2|183937.2|184027.2|183937.2|184027.2|183937.2|1
1734674500000|2024-12-20 06:01:40|184026.4|183936.4|184022.5|183932.5|184026.4|183936.4|184022.5|183932.5|2
1734674510000|2024-12-20 06:01:50|184021.7|183931.7|184021.7|183931.7|184021.7|183931.7|184021.7|183931.7|1
1734674520000|2024-12-20 06:02:00|184021.1|183931.1|184021.4|183931.4|184021.4|183931.4|184016.8|183926.8|4
1734674530000|2024-12-20 06:02:10|184016.6|183926.6|184013.1|183923.1|184021.3|183931.3|184013.1|183923.1|4
1734674550000|2024-12-20 06:02:30|184018.6|183928.6|184023.9|183933.9|184026.2|183936.2|184018.6|183928.6|3
1734674560000|2024-12-20 06:02:40|184019|183929|184014.2|183924.2|184020.6|183930.6|184014.2|183924.2|4
1734674570000|2024-12-20 06:02:50|184013.9|183923.9|184017.5|183927.5|184017.5|183927.5|184013.9|183923.9|3
1734674580000|2024-12-20 06:03:00|184012.1|183922.1|184013.4|183923.4|184013.4|183923.4|184008.8|183918.8|3
1734674590000|2024-12-20 06:03:10|184007.6|183917.6|184007.6|183917.6|184007.6|183917.6|184007.6|183917.6|1
1734674600000|2024-12-20 06:03:20|183986.3|183896.3|183986|183896|183986.3|183896.3|183985.8|183895.8|3
1734674610000|2024-12-20 06:03:30|183993|183903|184008|183918|184014|183924|183993|183903|7
1734674620000|2024-12-20 06:03:40|184008.5|183918.5|184008.5|183918.5|184008.5|183918.5|184008.5|183918.5|1
1734674630000|2024-12-20 06:03:50|184008|183918|184008|183918|184008|183918|184008|183918|1
1734674640000|2024-12-20 06:04:00|184009|183919|184012|183922|184012|183922|184009|183919|2
1734674650000|2024-12-20 06:04:10|184015|183925|184015|183925|184015|183925|184015|183925|1
1734674660000|2024-12-20 06:04:20|184010.5|183920.5|184011.5|183921.5|184011.5|183921.5|184010.5|183920.5|2
1734674670000|2024-12-20 06:04:30|184011.8|183921.8|184011.5|183921.5|184011.8|183921.8|184011.5|183921.5|2
1734674690000|2024-12-20 06:04:50|184011.8|183921.8|184001.8|183911.8|184011.8|183921.8|184001.8|183911.8|4
1734674700000|2024-12-20 06:05:00|184002.1|183912.1|184002.1|183912.1|184002.1|183912.1|184002.1|183912.1|1
1734674710000|2024-12-20 06:05:10|184021.9|183891.9|184028.3|183898.3|184029|183899|184021.9|183891.9|4
1734674720000|2024-12-20 06:05:20|184026.6|183896.6|184031.6|183901.6|184031.6|183901.6|184026.6|183896.6|2
1734674730000|2024-12-20 06:05:30|184023.6|183893.6|184023.1|183893.1|184023.6|183893.6|184023.1|183893.1|2
1734674740000|2024-12-20 06:05:40|184022.9|183892.9|184022.9|183892.9|184022.9|183892.9|184022.9|183892.9|1
1734674760000|2024-12-20 06:06:00|184002|183912|184002|183912|184002|183912|184002|183912|1
1734674770000|2024-12-20 06:06:10|184007.1|183917.1|184007.1|183917.1|184007.1|183917.1|184007.1|183917.1|1
1734674780000|2024-12-20 06:06:20|184012.1|183922.1|184012.1|183922.1|184012.9|183922.9|184012.1|183922.1|3
1734674800000|2024-12-20 06:06:40|184012|183922|184012|183922|184012|183922|184012|183922|1
1734674810000|2024-12-20 06:06:50|184016.3|183926.3|184013.5|183923.5|184018.8|183928.8|184013.5|183923.5|4
1734674820000|2024-12-20 06:07:00|184004.7|183914.7|184004.8|183914.8|184004.8|183914.8|184004.7|183914.7|2
1734674830000|2024-12-20 06:07:10|184004.7|183914.7|184004.7|183914.7|184004.7|183914.7|184004.7|183914.7|1
1734674840000|2024-12-20 06:07:20|184004.5|183914.5|183993.8|183903.8|184004.5|183914.5|183993.8|183903.8|4
1734674860000|2024-12-20 06:07:40|183999.1|183909.1|184001|183911|184001|183911|183998.3|183908.3|4
1734674870000|2024-12-20 06:07:50|183996.5|183906.5|183998.3|183908.3|184001.1|183911.1|183996.5|183906.5|5
1734674880000|2024-12-20 06:08:00|183999.1|183909.1|183989.6|183899.6|184010.1|183909.1|183989.6|183872.7|10
1734674890000|2024-12-20 06:08:10|183984.6|183894.6|183988.6|183898.6|183991.7|183901.7|183984.6|183894.6|6
1734674900000|2024-12-20 06:08:20|183980.5|183890.5|184016|183886|184021.6|183894|183950.6|183860.6|17
1734674910000|2024-12-20 06:08:30|184015.5|183885.5|184015.5|183885.5|184015.6|183885.6|184013|183883|12
1734674920000|2024-12-20 06:08:40|184016|183886|184019.7|183889.7|184034.8|183904.8|184014.5|183884.5|20
1734674930000|2024-12-20 06:08:50|184020|183890|184062.4|183932.4|184062.4|183932.4|184016.5|183886.5|13
1734674940000|2024-12-20 06:09:00|184062.3|183932.3|184047.6|183917.6|184062.4|183932.4|184047.6|183917.6|11
1734674950000|2024-12-20 06:09:10|184052.9|183922.9|184055.3|183925.3|184075.3|183945.3|184047.2|183917.2|7
1734674960000|2024-12-20 06:09:20|184047.6|183917.6|184115.7|183985.7|184124.9|183994.9|184024.7|183894.7|33
1734674970000|2024-12-20 06:09:30|184113.5|183983.5|184088.5|183958.5|184142.8|184012.8|184088.5|183958.5|33
1734674980000|2024-12-20 06:09:40|184089.3|183959.3|184062.6|183932.6|184089.3|183959.3|184059.6|183929.6|8
1734674990000|2024-12-20 06:09:50|184070.2|183940.2|184086|183956|184086|183956|184069.4|183939.4|13
1734675000000|2024-12-20 06:10:00|184093.5|183963.5|184095.3|183965.3|184102.3|183972.3|184089.1|183959.1|10
1734675010000|2024-12-20 06:10:10|184095.2|183965.2|184124.4|183994.4|184130.1|184000.1|184091.3|183961.3|31
1734675020000|2024-12-20 06:10:20|184117.3|183987.3|184057.7|183927.7|184148.8|184018.8|184057.7|183927.7|33
1734675030000|2024-12-20 06:10:30|184056.4|183926.4|184091.1|183961.1|184094.3|183964.3|184056.4|183926.4|25
1734675040000|2024-12-20 06:10:40|184091|183961|184091.5|183961.5|184093.9|183963.9|184084.1|183954.1|16
1734675050000|2024-12-20 06:10:50|184092.5|183962.5|184091.6|183961.6|184099.2|183969.2|184090.6|183960.6|23
1734675060000|2024-12-20 06:11:00|184091.4|183961.4|184087|183957|184091.4|183961.4|184086|183956|11
1734675070000|2024-12-20 06:11:10|184086.8|183956.8|184040.6|183950.6|184086.8|183976.6|184040.6|183950.6|8
1734675080000|2024-12-20 06:11:20|184046.4|183956.4|184088.2|183958.2|184090.7|183961|184046.4|183956.4|15
1734675090000|2024-12-20 06:11:30|184088.9|183958.9|184048.2|183918.2|184090.4|183979.3|184035.6|183917.9|21
1734675100000|2024-12-20 06:11:40|184054|183924|184063.6|183933.6|184065.2|183935.2|184054|183924|7
1734675110000|2024-12-20 06:11:50|184069.5|183939.5|184075.8|183945.8|184075.8|183945.8|184069.5|183939.5|2
1734675120000|2024-12-20 06:12:00|184075.2|183945.2|184069.3|183979.3|184094.1|183981.1|184066.6|183945.2|20
1734675130000|2024-12-20 06:12:10|184065.9|183975.9|184063.2|183973.2|184066.7|183976.7|184063|183973|8
1734675140000|2024-12-20 06:12:20|184062.2|183972.2|184056.7|183966.7|184071.4|183981.4|184056.3|183966.3|21
1734675150000|2024-12-20 06:12:30|184052.3|183962.3|184066.1|183976.1|184069.9|183979.9|184051.6|183961.6|10
1734675160000|2024-12-20 06:12:40|184066.2|183976.2|184067.7|183977.7|184068.7|183978.7|184064.9|183974.9|5
1734675170000|2024-12-20 06:12:50|184069.3|183979.3|184067|183977|184077|183987|184066.8|183976.8|22
1734675180000|2024-12-20 06:13:00|184063.3|183973.3|184052.3|183962.3|184063.3|183973.3|184049.3|183959.3|20
1734675190000|2024-12-20 06:13:10|184048|183958|184048.4|183958.4|184054.3|183964.3|184040.9|183950.9|11
1734675200000|2024-12-20 06:13:20|184052.6|183962.6|184108.5|183978.5|184114|183984|184051.1|183951.3|21
1734675210000|2024-12-20 06:13:30|184107.7|183977.7|184105.2|183975.2|184110.2|183980.2|184105.2|183975.2|17
1734675220000|2024-12-20 06:13:40|184106.5|183976.5|184083.7|183953.7|184106.5|183976.5|184083.7|183953.7|16
1734675230000|2024-12-20 06:13:50|184078.8|183948.8|184067.9|183937.9|184080.9|183950.9|184067.9|183937.9|17
1734675240000|2024-12-20 06:14:00|184066.9|183936.9|184019.2|183889.2|184072.2|183942.2|184019.2|183889.2|21
1734675250000|2024-12-20 06:14:10|184018.4|183888.4|184020.7|183890.7|184020.9|183890.9|184017.8|183887.8|11
1734675260000|2024-12-20 06:14:20|184019.1|183889.1|184017.2|183887.2|184019.1|183889.1|184009.4|183879.4|11
1734675270000|2024-12-20 06:14:30|184019.4|183889.4|184020.9|183890.9|184020.9|183890.9|184016.6|183886.6|11
1734675280000|2024-12-20 06:14:40|184018.2|183888.2|184012.3|183882.3|184020.4|183890.4|184011.8|183881.8|8
1734675290000|2024-12-20 06:14:50|184010.5|183880.5|184002.1|183872.1|184011.3|183881.3|184002.1|183872.1|7
1734675300000|2024-12-20 06:15:00|184002.8|183872.8|184001.9|183871.9|184009.1|183879.1|184001.6|183871.6|7
1734675310000|2024-12-20 06:15:10|184011.5|183881.5|184011.4|183881.4|184011.5|183881.5|184003.2|183873.2|3
1734675320000|2024-12-20 06:15:20|184011.7|183881.7|184012.2|183882.2|184013|183883|184011.7|183881.7|7
1734675330000|2024-12-20 06:15:30|184012.5|183882.5|184012.5|183882.5|184015.2|183885.2|184012|183882|11
1734675340000|2024-12-20 06:15:40|184014.9|183884.9|184011|183881|184014.9|183884.9|184011|183881|8
1734675350000|2024-12-20 06:15:50|183992|183902|184004.3|183874.3|184004.3|183903.5|183992|183874.3|3
1734675360000|2024-12-20 06:16:00|184011.2|183881.2|184011.5|183881.5|184011.5|183881.5|184011.2|183881.2|7
1734675370000|2024-12-20 06:16:10|184003.1|183873.1|184012.8|183882.8|184012.8|183882.8|184003.1|183873.1|5
1734675380000|2024-12-20 06:16:20|184013.6|183883.6|183993|183903|184013.6|183903|183991|183882.8|7
1734675390000|2024-12-20 06:16:30|183992.5|183902.5|183998.7|183908.7|184000.2|183910.2|183992|183902|14
1734675400000|2024-12-20 06:16:40|183998.5|183908.5|183999.1|183869.1|183999.1|183909|183987.3|183869.1|12
1734675420000|2024-12-20 06:17:00|184004.7|183874.7|184012.3|183882.3|184012.5|183882.5|183998.6|183868.6|10
1734675430000|2024-12-20 06:17:10|184012.8|183882.8|183977.2|183887.2|184012.8|183902.3|183976.7|183882.8|9
1734675440000|2024-12-20 06:17:20|183977.7|183887.7|183977.7|183887.7|183982.6|183892.6|183975.2|183885.2|8
1734675470000|2024-12-20 06:17:50|183982.5|183892.5|183982.5|183892.5|183982.5|183892.5|183982.5|183892.5|1
1734675480000|2024-12-20 06:18:00|183974.3|183884.3|183970.1|183880.1|183974.3|183884.3|183970.1|183880.1|3
1734675490000|2024-12-20 06:18:10|183971.6|183881.6|183971.5|183881.5|183974.7|183884.7|183971.5|183881.5|3
1734675510000|2024-12-20 06:18:30|183970|183880|183971.5|183881.5|183971.5|183881.5|183970|183880|2
1734675520000|2024-12-20 06:18:40|183970|183880|183899.5|183769.5|183973.1|183883.1|183899.5|183769.5|7
1734675530000|2024-12-20 06:18:50|183896.6|183766.6|183847.5|183717.5|183896.6|183766.6|183847.5|183717.5|3
1734675540000|2024-12-20 06:19:00|183847.2|183717.2|183883.3|183753.3|183883.3|183753.3|183845.6|183715.6|15
1734675550000|2024-12-20 06:19:10|183884.2|183754.2|183884.2|183754.2|183884.2|183754.2|183884.2|183754.2|1
1734675560000|2024-12-20 06:19:20|183892.8|183762.8|183892.8|183762.8|183892.8|183762.8|183892.8|183762.8|1
1734675570000|2024-12-20 06:19:30|183936.7|183806.7|183897.8|183767.8|183941|183811|183897.8|183767.8|9
1734675580000|2024-12-20 06:19:40|183897.9|183767.9|183936.3|183806.3|183936.3|183806.3|183896.7|183766.7|8
1734675590000|2024-12-20 06:19:50|183934.5|183804.5|183933.5|183803.5|183934.5|183804.5|183933.5|183803.5|7
1734675600000|2024-12-20 06:20:00|183932.5|183802.5|183928.2|183798.2|183934.1|183804.1|183924.2|183794.2|13
1734675610000|2024-12-20 06:20:10|183927.7|183797.7|183924.2|183794.2|183927.9|183797.9|183923.2|183793.2|6
1734675620000|2024-12-20 06:20:20|183925.4|183795.4|183926.7|183796.7|183927.4|183797.4|183925.4|183795.4|5
1734675630000|2024-12-20 06:20:30|183926.9|183796.9|183908.5|183818.5|183927.7|183818.5|183906|183796.4|6
1734675640000|2024-12-20 06:20:40|183910.7|183820.7|183909.8|183819.8|183911.8|183821.8|183909.5|183819.5|17
1734675650000|2024-12-20 06:20:50|183907.8|183817.8|183906.8|183816.8|183908.7|183818.7|183898.9|183808.9|7
1734675660000|2024-12-20 06:21:00|183904.9|183814.9|183909.8|183819.8|183915.3|183825.3|183903.9|183813.9|14
1734675670000|2024-12-20 06:21:10|183912.6|183822.6|183910.8|183820.8|183913.8|183823.8|183908.5|183818.5|6
1734675680000|2024-12-20 06:21:20|183909.3|183819.3|183909.3|183819.3|183909.3|183819.3|183909.3|183819.3|1
1734675690000|2024-12-20 06:21:30|183910.3|183820.3|183907.8|183817.8|183910.3|183820.3|183907.2|183817.2|3
1734675700000|2024-12-20 06:21:40|183904|183814|183904.5|183814.5|183904.5|183814.5|183904|183814|2
1734675710000|2024-12-20 06:21:50|183874.8|183744.8|183872.9|183742.9|183877.9|183747.9|183871.4|183741.4|8
1734675720000|2024-12-20 06:22:00|183876.6|183746.6|183879.8|183749.8|183880.1|183750.1|183874.4|183744.4|11
1734675730000|2024-12-20 06:22:10|183880|183750|183882|183752|183882.3|183752.3|183880|183750|6
1734675740000|2024-12-20 06:22:20|183881.8|183751.8|183871.7|183741.7|183882.1|183752.1|183867.4|183737.4|8
1734675750000|2024-12-20 06:22:30|183873.2|183743.2|183884.9|183754.9|183887.7|183757.7|183873.2|183743.2|7
1734675760000|2024-12-20 06:22:40|183885|183755|183883|183753|183886.2|183756.2|183880.2|183750.2|6
1734675770000|2024-12-20 06:22:50|183882.7|183752.7|183871.6|183741.6|183882.7|183752.7|183871.6|183741.6|8
1734675780000|2024-12-20 06:23:00|183872.5|183742.5|183872.5|183742.5|183872.5|183742.5|183872.5|183742.5|1
1734675790000|2024-12-20 06:23:10|183871.5|183741.5|183877|183747|183877|183747|183871.5|183741.5|5
1734675800000|2024-12-20 06:23:20|183856|183766|183847.5|183757.5|183858.5|183768.5|183847.5|183757.5|4
1734675810000|2024-12-20 06:23:30|183848|183758|183860|183770|183865|183775|183848|183758|7
1734675820000|2024-12-20 06:23:40|183852|183762|183877.1|183747.1|183877.1|183770.3|183852|183747.1|4
1734675830000|2024-12-20 06:23:50|183876.3|183746.3|183885.5|183755.5|183896.5|183766.5|183860.4|183730.4|12
1734675840000|2024-12-20 06:24:00|183880.3|183750.3|183866|183736|183880.3|183750.3|183866|183736|7
1734675850000|2024-12-20 06:24:10|183867|183737|183867.8|183737.8|183869|183739|183867|183737|4
1734675860000|2024-12-20 06:24:20|183864.8|183734.8|183864.8|183734.8|183865|183735|183864.8|183734.8|3
1734675870000|2024-12-20 06:24:30|183839|183749|183841.4|183751.4|183841.6|183751.6|183839|183749|4
1734675880000|2024-12-20 06:24:40|183841.6|183751.6|183841.6|183751.6|183841.6|183751.6|183841.6|183751.6|1
1734675900000|2024-12-20 06:25:00|183841.4|183751.4|183839|183749|183841.4|183751.4|183839|183749|2
1734675920000|2024-12-20 06:25:20|183847.6|183757.6|183853|183763|183853|183763|183847.6|183757.6|2
1734675950000|2024-12-20 06:25:50|183846.5|183756.5|183846.5|183756.5|183846.5|183756.5|183846.5|183756.5|1
1734675970000|2024-12-20 06:26:10|183847.8|183757.8|183846.9|183756.9|183847.8|183757.8|183842.4|183752.4|4
1734675980000|2024-12-20 06:26:20|183842.4|183752.4|183842.4|183752.4|183842.4|183752.4|183842.4|183752.4|1
1734676010000|2024-12-20 06:26:50|183841.9|183751.9|183836.7|183746.7|183842.4|183752.4|183833.7|183743.7|7
1734676020000|2024-12-20 06:27:00|183832.1|183742.1|183832.1|183742.1|183832.1|183742.1|183832.1|183742.1|1
1734676030000|2024-12-20 06:27:10|183838.6|183748.6|183834|183744|183838.6|183748.6|183834|183744|2
1734676040000|2024-12-20 06:27:20|183838.3|183748.3|183782.9|183692.9|183838.3|183748.3|183782.7|183692.7|7
1734676050000|2024-12-20 06:27:30|183782.7|183692.7|183785.3|183695.3|183790.8|183700.8|183782.7|183692.7|11
1734676060000|2024-12-20 06:27:40|183781.8|183691.8|183792.5|183702.5|183798.7|183708.7|183781.8|183691.8|9
1734676070000|2024-12-20 06:27:50|183774.3|183684.3|183786.7|183696.7|183787|183697|183774.3|183684.3|7
1734676080000|2024-12-20 06:28:00|183784.8|183694.8|183786.6|183696.6|183786.6|183696.6|183773.9|183683.9|7
1734676090000|2024-12-20 06:28:10|183782.3|183692.3|183781.6|183691.6|183782.3|183692.3|183781.6|183691.6|2
1734676100000|2024-12-20 06:28:20|183782.1|183692.1|183782.1|183692.1|183782.1|183692.1|183782.1|183692.1|1
1734676110000|2024-12-20 06:28:30|183782.6|183692.6|183782.6|183692.6|183782.6|183692.6|183782.6|183692.6|1
1734676120000|2024-12-20 06:28:40|183784.5|183694.5|183784|183694|183784.5|183694.5|183784|183694|2
1734676130000|2024-12-20 06:28:50|183783.5|183693.5|183783.5|183693.5|183783.5|183693.5|183783.5|183693.5|1
1734676140000|2024-12-20 06:29:00|183785.5|183695.5|183787.1|183697.1|183788.6|183698.6|183785.5|183695.5|4
1734676150000|2024-12-20 06:29:10|183788.6|183698.6|183811.1|183721.1|183811.1|183721.1|183787.7|183697.7|8
1734676160000|2024-12-20 06:29:20|183811|183721|183818.5|183688.5|183819.7|183721.1|183779.4|183688.5|11
1734676170000|2024-12-20 06:29:30|183818.4|183688.4|183788.1|183698.1|183818.4|183710.1|183788.1|183687.9|7
1734676180000|2024-12-20 06:29:40|183787.9|183697.9|183787.9|183697.9|183787.9|183697.9|183787.9|183697.9|1
1734676190000|2024-12-20 06:29:50|183787.2|183697.2|183787.7|183697.7|183787.7|183697.7|183787.2|183697.2|2
1734676200000|2024-12-20 06:30:00|183786.5|183696.5|183784|183694|183787.4|183697.4|183779.6|183689.6|5
1734676220000|2024-12-20 06:30:20|183784.2|183694.2|183786.2|183696.2|183786.2|183696.2|183784.2|183694.2|2
1734676230000|2024-12-20 06:30:30|183788.9|183698.9|183786.4|183696.4|183788.9|183698.9|183786.4|183696.4|2
1734676240000|2024-12-20 06:30:40|183786.6|183696.6|183786.6|183696.6|183786.6|183696.6|183786.6|183696.6|1
1734676260000|2024-12-20 06:31:00|183779.9|183689.9|183763.5|183633.5|183779.9|183689.9|183731.9|183627.3|14
1734676270000|2024-12-20 06:31:10|183763.3|183633.3|183758.8|183628.8|183763.6|183633.6|183744.4|183614.4|14
1734676280000|2024-12-20 06:31:20|183759.1|183629.1|183765|183635|183766.9|183636.9|183754.8|183624.8|9
1734676290000|2024-12-20 06:31:30|183764.2|183634.2|183763.1|183633.1|183765|183635|183762.9|183632.9|7
1734676300000|2024-12-20 06:31:40|183762.1|183632.1|183762.1|183632.1|183762.1|183632.1|183759.9|183629.9|5
1734676310000|2024-12-20 06:31:50|183764.4|183634.4|183762.4|183632.4|183764.4|183634.4|183760.1|183630.1|5
1734676320000|2024-12-20 06:32:00|183742.6|183652.6|183800.3|183670.3|183805.8|183684|183742.6|183652.6|10
1734676330000|2024-12-20 06:32:10|183800.6|183670.6|183803.8|183673.8|183803.8|183673.8|183800.6|183670.6|6
1734676340000|2024-12-20 06:32:20|183757.8|183627.8|183733|183603|183761|183631|183733|183603|7
1734676350000|2024-12-20 06:32:30|183728.2|183598.2|183768.2|183638.2|183768.2|183638.2|183728.2|183598.2|6
1734676360000|2024-12-20 06:32:40|183768.4|183638.4|183783.1|183653.1|183783.1|183653.1|183767.2|183637.2|13
1734676370000|2024-12-20 06:32:50|183782.9|183652.9|183777.2|183647.2|183783.1|183673.1|183762.6|183633.1|16
1734676380000|2024-12-20 06:33:00|183776.3|183646.3|183742.1|183652.1|183780.1|183679.2|183739.2|183646.3|13
1734676390000|2024-12-20 06:33:10|183737.5|183647.5|183781.2|183651.2|183781.2|183677.9|183737.5|183647.5|20
1734676400000|2024-12-20 06:33:20|183781|183651|183777.5|183647.5|183783.5|183653.5|183772.3|183642.3|8
1734676410000|2024-12-20 06:33:30|183760.1|183670.1|183761.9|183671.9|183761.9|183671.9|183760|183670|5
1734676420000|2024-12-20 06:33:40|183761.8|183671.8|183754|183624|183761.8|183671.8|183730.9|183624|16
1734676430000|2024-12-20 06:33:50|183753.8|183623.8|183743.6|183653.6|183753.8|183659.8|183732.5|183623.8|16
1734676440000|2024-12-20 06:34:00|183746.6|183656.6|183754.2|183664.2|183757.6|183667.6|183743.6|183653.6|6
1734676450000|2024-12-20 06:34:10|183753|183663|183751.7|183661.7|183753|183663|183750.5|183660.5|5
1734676460000|2024-12-20 06:34:20|183753.5|183663.5|183756.9|183666.9|183758|183668|183753.5|183663.5|7
1734676470000|2024-12-20 06:34:30|183756.7|183666.7|183753.4|183663.4|183756.7|183666.7|183753.4|183663.4|3
1734676480000|2024-12-20 06:34:40|183749.3|183659.3|183749.8|183659.8|183749.8|183659.8|183749.3|183659.3|2
1734676490000|2024-12-20 06:34:50|183747.6|183657.6|183750.7|183660.7|183755.7|183665.7|183746.1|183656.1|7
1734676500000|2024-12-20 06:35:00|183747.4|183657.4|183751.5|183661.5|183751.5|183661.5|183742.9|183652.9|4
1734676510000|2024-12-20 06:35:10|183751.6|183661.6|183750.6|183660.6|183751.6|183661.6|183749.1|183659.1|4
1734676520000|2024-12-20 06:35:20|183755.3|183665.3|183747.8|183657.8|183758|183668|183747.6|183657.6|6
1734676530000|2024-12-20 06:35:30|183747.1|183657.1|183741.4|183651.4|183747.1|183657.1|183741.4|183651.4|5
1734676540000|2024-12-20 06:35:40|183741.6|183651.6|183741.4|183651.4|183741.6|183651.6|183741.4|183651.4|2
1734676550000|2024-12-20 06:35:50|183741.6|183651.6|183739.6|183649.6|183741.6|183651.6|183738.1|183648.1|3
1734676560000|2024-12-20 06:36:00|183727.4|183637.4|183735.2|183645.2|183735.2|183645.2|183726.1|183636.1|8
1734676570000|2024-12-20 06:36:10|183734.9|183644.9|183735.1|183645.1|183735.1|183645.1|183734.6|183644.6|3
1734676580000|2024-12-20 06:36:20|183735.4|183645.4|183734.9|183644.9|183735.4|183645.4|183734.9|183644.9|3
1734676590000|2024-12-20 06:36:30|183735.1|183645.1|183749|183619|183756|183645.1|183732.7|183619|7
1734676600000|2024-12-20 06:36:40|183730|183640|183726.5|183636.5|183730|183640|183726.5|183636.5|3
1734676610000|2024-12-20 06:36:50|183721.4|183631.4|183721.2|183631.2|183721.7|183631.7|183721.2|183631.2|3
1734676620000|2024-12-20 06:37:00|183724.7|183634.7|183725.9|183635.9|183729.9|183639.9|183724.7|183634.7|4
1734676630000|2024-12-20 06:37:10|183727.8|183637.8|183733.4|183643.4|183733.4|183643.4|183727.8|183637.8|5
1734676640000|2024-12-20 06:37:20|183729.6|183639.6|183735.7|183645.7|183735.7|183645.7|183729.6|183639.6|6
1734676650000|2024-12-20 06:37:30|183735.5|183645.5|183706.9|183616.9|183735.5|183645.5|183706.9|183616.9|6
1734676660000|2024-12-20 06:37:40|183708.2|183618.2|183707.9|183617.9|183708.2|183618.2|183707.9|183617.9|2
1734676670000|2024-12-20 06:37:50|183706.9|183616.9|183709.1|183619.1|183714.2|183624.2|183706.9|183616.9|3
1734676680000|2024-12-20 06:38:00|183711.3|183621.3|183713.1|183623.1|183713.3|183623.3|183711.3|183621.3|3
1734676690000|2024-12-20 06:38:10|183710.4|183620.4|183713.9|183623.9|183713.9|183623.9|183710.4|183620.4|3
1734676700000|2024-12-20 06:38:20|183717.5|183627.5|183708|183618|183717.5|183627.5|183708|183618|3
1734676710000|2024-12-20 06:38:30|183709.5|183619.5|183710.5|183620.5|183710.5|183620.5|183708|183618|4
1734676720000|2024-12-20 06:38:40|183708.5|183618.5|183707.2|183617.2|183708.5|183618.5|183706.2|183616.2|3
1734676730000|2024-12-20 06:38:50|183711.3|183621.3|183711.3|183621.3|183711.3|183621.3|183711.3|183621.3|1
1734676760000|2024-12-20 06:39:20|183707.5|183617.5|183680.9|183590.9|183707.5|183617.5|183680.9|183590.9|7
1734676770000|2024-12-20 06:39:30|183686.8|183596.8|183685.2|183595.2|183705.5|183606.5|183685|183573.1|12
1734676780000|2024-12-20 06:39:40|183689.3|183599.3|183695.3|183605.3|183695.3|183605.3|183686.1|183596.1|8
1734676790000|2024-12-20 06:39:50|183696.3|183606.3|183696.3|183606.3|183696.3|183606.3|183696.3|183606.3|1
1734676800000|2024-12-20 06:40:00|183692.4|183602.4|183697.3|183607.3|183697.3|183607.3|183692.1|183602.1|10
1734676810000|2024-12-20 06:40:10|183697.1|183607.1|183685.7|183595.7|183697.1|183607.1|183685.7|183595.7|2
1734676820000|2024-12-20 06:40:20|183682.3|183592.3|183681.9|183591.9|183687|183597|183681.9|183591.9|3
1734676830000|2024-12-20 06:40:30|183687.8|183597.8|183697.7|183607.7|183701.1|183611.1|183687.8|183597.8|6
1734676840000|2024-12-20 06:40:40|183698|183608|183697.7|183607.7|183698|183608|183697.7|183607.7|2
1734676850000|2024-12-20 06:40:50|183698|183608|183699.9|183609.9|183699.9|183609.9|183698|183608|2
1734676860000|2024-12-20 06:41:00|183708.7|183618.7|183716.6|183626.6|183716.7|183626.7|183708.7|183618.7|3
1734676870000|2024-12-20 06:41:10|183716.1|183626.1|183715.9|183625.9|183716.1|183626.1|183715.9|183625.9|2
1734676880000|2024-12-20 06:41:20|183716.1|183626.1|183710.1|183620.1|183716.1|183626.1|183709|183619|9
1734676890000|2024-12-20 06:41:30|183710.2|183620.2|183710.3|183620.3|183710.3|183620.3|183709.2|183619.2|4
1734676910000|2024-12-20 06:41:50|183714.7|183624.7|183712.7|183622.7|183714.7|183624.7|183708.5|183618.5|4
1734676920000|2024-12-20 06:42:00|183707.2|183617.2|183712.9|183622.9|183712.9|183622.9|183707.2|183617.2|6
1734676940000|2024-12-20 06:42:20|183709.2|183619.2|183684.5|183594.5|183713.2|183623.2|183684.5|183594.5|5
1734676950000|2024-12-20 06:42:30|183689|183599|183713.4|183623.4|183713.4|183623.4|183689|183599|3
1734676960000|2024-12-20 06:42:40|183704.7|183614.7|183705.4|183615.4|183710.8|183620.8|183702.3|183612.3|14
1734676970000|2024-12-20 06:42:50|183707.1|183617.1|183705.2|183615.2|183707.1|183617.1|183700.7|183610.7|6
1734676980000|2024-12-20 06:43:00|183705|183615|183703.5|183613.5|183705|183615|183703.5|183613.5|8
1734676990000|2024-12-20 06:43:10|183704|183614|183719.4|183629.4|183719.4|183629.4|183704|183614|3
1734677000000|2024-12-20 06:43:20|183719.1|183629.1|183704.2|183614.2|183719.2|183629.2|183704.2|183614.2|6
1734677010000|2024-12-20 06:43:30|183704.6|183614.6|183706.9|183616.9|183706.9|183616.9|183704.6|183614.6|4
1734677020000|2024-12-20 06:43:40|183706.4|183616.4|183704.3|183614.3|183708.7|183618.7|183691.1|183601.1|8
1734677030000|2024-12-20 06:43:50|183704|183614|183724.4|183594.4|183724.4|183617.5|183689.9|183594.4|14
1734677040000|2024-12-20 06:44:00|183730.9|183600.9|183732|183602|183732|183602|183730.9|183600.9|2
1734677050000|2024-12-20 06:44:10|183732.4|183602.4|183730.5|183600.5|183734.5|183604.5|183730.5|183600.5|4
1734677060000|2024-12-20 06:44:20|183730.3|183600.3|183721.5|183591.5|183730.3|183600.3|183721.5|183591.5|5
1734677070000|2024-12-20 06:44:30|183721.6|183591.6|183721.8|183591.8|183721.8|183591.8|183721.6|183591.6|2
1734677080000|2024-12-20 06:44:40|183722.8|183592.8|183732.5|183602.5|183732.5|183602.5|183722|183592|6
1734677090000|2024-12-20 06:44:50|183730.5|183600.5|183730.5|183600.5|183730.5|183600.5|183730.5|183600.5|1
1734677100000|2024-12-20 06:45:00|183730.7|183600.7|183723.9|183593.9|183735|183605|183719.2|183589.2|8
1734677110000|2024-12-20 06:45:10|183720.2|183590.2|183720.2|183590.2|183720.7|183590.7|183715.6|183585.6|6
1734677120000|2024-12-20 06:45:20|183726|183596|183726|183596|183726|183596|183726|183596|1
1734677130000|2024-12-20 06:45:30|183727|183597|183735.2|183605.2|183742.9|183612.9|183726.9|183596.9|10
1734677140000|2024-12-20 06:45:40|183735.7|183605.7|183744.6|183614.6|183744.9|183614.9|183734.7|183604.7|7
1734677150000|2024-12-20 06:45:50|183744.9|183614.9|183744.9|183614.9|183744.9|183614.9|183744.9|183614.9|1
1734677160000|2024-12-20 06:46:00|183744.6|183614.6|183744.6|183614.6|183744.6|183614.6|183744.6|183614.6|1
1734677170000|2024-12-20 06:46:10|183723|183633|183723|183633|183723|183633|183723|183633|1
1734677190000|2024-12-20 06:46:30|183721.5|183631.5|183721.7|183631.7|183721.7|183631.7|183721.5|183631.5|2
1734677200000|2024-12-20 06:46:40|183719.2|183629.2|183719.2|183629.2|183719.2|183629.2|183719.2|183629.2|1
1734677210000|2024-12-20 06:46:50|183720.7|183630.7|183723.7|183633.7|183723.7|183633.7|183720.7|183630.7|2
1734677220000|2024-12-20 06:47:00|183729.8|183639.8|183729.8|183639.8|183729.8|183639.8|183729.8|183639.8|1
1734677250000|2024-12-20 06:47:30|183723.7|183633.7|183721.1|183631.1|183723.7|183633.7|183709.5|183619.5|5
1734677260000|2024-12-20 06:47:40|183721.2|183631.2|183721.1|183631.1|183721.2|183631.2|183721.1|183631.1|2
1734677280000|2024-12-20 06:48:00|183725.4|183635.4|183725.9|183635.9|183725.9|183635.9|183725.4|183635.4|2
1734677290000|2024-12-20 06:48:10|183732.6|183642.6|183742.3|183652.3|183742.3|183652.3|183732.6|183642.6|10
1734677300000|2024-12-20 06:48:20|183742.1|183652.1|183740.6|183650.6|183742.1|183652.1|183740.1|183650.1|6
1734677310000|2024-12-20 06:48:30|183734.9|183644.9|183726.5|183636.5|183734.9|183644.9|183726.5|183636.5|5
1734677320000|2024-12-20 06:48:40|183726.2|183636.2|183720.6|183630.6|183726.2|183636.2|183720.3|183630.3|4
1734677330000|2024-12-20 06:48:50|183715.7|183625.7|183705.7|183615.7|183715.7|183625.7|183705.7|183615.7|4
1734677340000|2024-12-20 06:49:00|183706.1|183616.1|183715|183625|183715|183625|183706.1|183616.1|6
1734677350000|2024-12-20 06:49:10|183712.8|183622.8|183708.5|183618.5|183712.8|183622.8|183708.5|183618.5|2
1734677360000|2024-12-20 06:49:20|183709|183619|183721|183631|183721|183631|183709|183619|5
1734677370000|2024-12-20 06:49:30|183721.3|183631.3|183717.9|183627.9|183725.8|183635.8|183717.9|183627.9|6
1734677380000|2024-12-20 06:49:40|183719.9|183629.9|183723.5|183633.5|183723.5|183633.5|183716.6|183626.6|4
1734677390000|2024-12-20 06:49:50|183725.4|183635.4|183710.6|183620.6|183725.4|183635.4|183706.3|183616.3|5
1734677400000|2024-12-20 06:50:00|183705.5|183615.5|183701.6|183611.6|183710.3|183620.3|183697.4|183607.4|9
1734677410000|2024-12-20 06:50:10|183698.7|183608.7|183729.3|183599.3|183731.5|183612.2|183694|183595.8|9
1734677420000|2024-12-20 06:50:20|183709.3|183619.3|183710|183620|183710|183620|183709.3|183619.3|2
1734677430000|2024-12-20 06:50:30|183714.5|183624.5|183714.5|183624.5|183714.5|183624.5|183714.5|183624.5|1
1734677450000|2024-12-20 06:50:50|183713|183623|183713|183623|183713|183623|183713|183623|1
1734677460000|2024-12-20 06:51:00|183709.8|183619.8|183687.7|183597.7|183709.8|183619.8|183686.5|183596.5|6
1734677470000|2024-12-20 06:51:10|183683.5|183593.5|183688.4|183598.4|183688.4|183598.4|183683.5|183593.5|5
1734677490000|2024-12-20 06:51:30|183699.5|183609.5|183726.6|183596.6|183732.1|183631.2|183699.5|183596.1|8
1734677500000|2024-12-20 06:51:40|183728.4|183598.4|183730.6|183600.6|183731.3|183601.3|183728.4|183598.4|5
1734677510000|2024-12-20 06:51:50|183730.1|183600.1|183725|183595|183731.1|183601.1|183716.9|183586.9|9
1734677520000|2024-12-20 06:52:00|183719.6|183589.6|183730.7|183600.7|183730.7|183600.7|183719.6|183589.6|6
1734677530000|2024-12-20 06:52:10|183735|183605|183744.9|183614.9|183744.9|183614.9|183735|183605|7
1734677540000|2024-12-20 06:52:20|183744.7|183614.7|183745.3|183615.3|183746.5|183616.5|183740.6|183610.6|7
1734677550000|2024-12-20 06:52:30|183747|183617|183749.9|183619.9|183749.9|183619.9|183739.5|183609.5|8
1734677560000|2024-12-20 06:52:40|183750.1|183620.1|183762.7|183632.7|183762.7|183632.7|183750.1|183620.1|8
1734677570000|2024-12-20 06:52:50|183760.1|183630.1|183761.9|183631.9|183761.9|183631.9|183760.1|183630.1|7
1734677580000|2024-12-20 06:53:00|183763.9|183633.9|183769.3|183639.3|183777|183647|183761.4|183631.4|8
1734677590000|2024-12-20 06:53:10|183768.6|183638.6|183765.9|183635.9|183768.9|183638.9|183765.9|183635.9|4
1734677600000|2024-12-20 06:53:20|183767.1|183637.1|183765.9|183635.9|183767.1|183637.1|183765.9|183635.9|5
1734677610000|2024-12-20 06:53:30|183768.6|183638.6|183770|183640|183775.5|183645.5|183766.8|183636.8|7
1734677620000|2024-12-20 06:53:40|183776.5|183646.5|183766.5|183636.5|183776.5|183646.5|183766.5|183636.5|4
1734677630000|2024-12-20 06:53:50|183765|183635|183729.5|183599.5|183766|183636|183729.3|183599.3|15
1734677640000|2024-12-20 06:54:00|183729.3|183599.3|183728.4|183598.4|183729.3|183599.3|183727.6|183597.6|4
1734677650000|2024-12-20 06:54:10|183737.4|183607.4|183729.3|183599.3|183737.4|183607.4|183727.1|183597.1|12
1734677660000|2024-12-20 06:54:20|183729.4|183599.4|183730|183600|183733|183603|183726.6|183596.6|5
1734677670000|2024-12-20 06:54:30|183725.5|183595.5|183722.5|183592.5|183725.5|183595.5|183716.5|183586.5|8
1734677680000|2024-12-20 06:54:40|183722|183592|183734.9|183604.9|183735.4|183605.4|183718.5|183588.5|5
1734677690000|2024-12-20 06:54:50|183735.2|183605.2|183735.2|183605.2|183735.2|183605.2|183735.2|183605.2|1
1734677700000|2024-12-20 06:55:00|183735.7|183605.7|183735.4|183605.4|183736.2|183606.2|183735.4|183605.4|3
1734677710000|2024-12-20 06:55:10|183730.9|183600.9|183729.4|183599.4|183730.9|183600.9|183726.9|183596.9|7
1734677720000|2024-12-20 06:55:20|183733.1|183603.1|183732.9|183602.9|183733.4|183603.4|183732.9|183602.9|3
1734677730000|2024-12-20 06:55:30|183736.6|183606.6|183734.7|183604.7|183736.6|183606.6|183727.9|183597.9|9
1734677740000|2024-12-20 06:55:40|183734.5|183604.5|183735.4|183605.4|183736.7|183606.7|183730.6|183600.6|12
1734677750000|2024-12-20 06:55:50|183735.1|183605.1|183733.4|183603.4|183735.1|183605.1|183733.4|183603.4|2
1734677760000|2024-12-20 06:56:00|183733.9|183603.9|183737.8|183607.8|183773.7|183643.7|183733.4|183603.4|18
1734677770000|2024-12-20 06:56:10|183738.7|183608.7|183735.7|183605.7|183738.7|183608.7|183735.7|183605.7|4
1734677780000|2024-12-20 06:56:20|183738|183608|183736.7|183606.7|183738|183608|183736.2|183606.2|4
1734677790000|2024-12-20 06:56:30|183734.7|183604.7|183730.2|183600.2|183734.7|183604.7|183730.2|183600.2|2
1734677800000|2024-12-20 06:56:40|183729.7|183599.7|183730.2|183600.2|183732.6|183602.6|183729.7|183599.7|5
1734677820000|2024-12-20 06:57:00|183733.5|183603.5|183737|183607|183737|183607|183733.5|183603.5|3
1734677830000|2024-12-20 06:57:10|183731|183601|183731|183601|183731|183601|183731|183601|1
1734677840000|2024-12-20 06:57:20|183740|183610|183737.6|183607.6|183740|183610|183737|183607|4
1734677850000|2024-12-20 06:57:30|183733.6|183603.6|183737.9|183607.9|183737.9|183607.9|183733.6|183603.6|4
1734677860000|2024-12-20 06:57:40|183735.9|183605.9|183734.4|183604.4|183736.9|183606.9|183734.4|183604.4|4
1734677870000|2024-12-20 06:57:50|183736.1|183606.1|183737|183607|183737|183607|183736.1|183606.1|2
1734677880000|2024-12-20 06:58:00|183736.5|183606.5|183736.5|183606.5|183736.5|183606.5|183736.5|183606.5|1
1734677890000|2024-12-20 06:58:10|183738|183608|183732|183602|183738|183608|183732|183602|2
1734677900000|2024-12-20 06:58:20|183732.9|183602.9|183732.9|183602.9|183732.9|183602.9|183732.9|183602.9|1
1734677910000|2024-12-20 06:58:30|183732.7|183602.7|183732.9|183602.9|183734.2|183604.2|183732.7|183602.7|3
1734677920000|2024-12-20 06:58:40|183737.2|183607.2|183737.2|183607.2|183737.2|183607.2|183737.2|183607.2|1
1734677930000|2024-12-20 06:58:50|183737.7|183607.7|183724.9|183594.9|183818|183607.7|183724.9|183527|6
1734677950000|2024-12-20 06:59:10|183723.7|183593.7|183728.8|183598.8|183728.8|183598.8|183723.2|183593.2|5
1734677960000|2024-12-20 06:59:20|183727.8|183597.8|183727.6|183597.6|183728.6|183598.6|183727.6|183597.6|4
1734677970000|2024-12-20 06:59:30|183733.1|183603.1|183748.2|183618.2|183748.2|183618.2|183733.1|183603.1|3
1734677980000|2024-12-20 06:59:40|183748.7|183618.7|183755.9|183625.9|183758.8|183628.8|183748.7|183618.7|5
1734677990000|2024-12-20 06:59:50|183756.1|183626.1|183756.7|183626.7|183757.1|183627.1|183755.1|183625.1|9
1734678000000|2024-12-20 07:00:00|183751.7|183621.7|183753|183623|183756|183626|183746.6|183616.6|10
1734678010000|2024-12-20 07:00:10|183735.6|183645.6|183735.6|183645.6|183735.6|183645.6|183735.6|183645.6|1
1734678030000|2024-12-20 07:00:30|183700.3|183610.3|183706.5|183616.5|183709|183619|183700.3|183610.3|7
1734678040000|2024-12-20 07:00:40|183702|183612|183691.5|183601.5|183702|183612|183668.5|183578.5|5
1734678050000|2024-12-20 07:00:50|183687.9|183597.9|183687.9|183597.9|183687.9|183597.9|183687.9|183597.9|1
1734678060000|2024-12-20 07:01:00|183683.4|183593.4|183655.5|183565.5|183683.4|183593.4|183655.5|183565.5|4
1734678070000|2024-12-20 07:01:10|183657|183567|183661.5|183571.5|183661.7|183571.7|183657|183567|5
1734678080000|2024-12-20 07:01:20|183660|183570|183658.7|183568.7|183660|183570|183655.8|183565.8|3
1734678090000|2024-12-20 07:01:30|183663.2|183573.2|183659.2|183569.2|183663.2|183573.2|183659.2|183569.2|2
1734678100000|2024-12-20 07:01:40|183655.8|183565.8|183659.1|183569.1|183659.1|183569.1|183655.8|183565.8|2
1734678110000|2024-12-20 07:01:50|183655.8|183565.8|183655.8|183565.8|183655.8|183565.8|183655.8|183565.8|1
1734678120000|2024-12-20 07:02:00|183655.6|183565.6|183592.6|183502.6|183655.8|183565.8|183592.6|183502.6|16
1734678130000|2024-12-20 07:02:10|183593.1|183503.1|183605.1|183515.1|183607.7|183517.7|183593.1|183503.1|11
1734678140000|2024-12-20 07:02:20|183604.8|183514.8|183604.8|183514.8|183604.8|183514.8|183604.8|183514.8|1
1734678150000|2024-12-20 07:02:30|183601.5|183511.5|183610.7|183520.7|183611.7|183521.7|183601.2|183511.2|8
1734678160000|2024-12-20 07:02:40|183611.4|183521.4|183607.1|183517.1|183622.1|183532.1|183605.1|183515.1|10
1734678170000|2024-12-20 07:02:50|183611.6|183521.6|183701.5|183611.5|183701.5|183611.5|183611.1|183521.1|5
1734678180000|2024-12-20 07:03:00|183703.4|183613.4|183737.5|183647.5|183737.8|183647.8|183703.4|183613.4|15
1734678190000|2024-12-20 07:03:10|183737.3|183647.3|183736.6|183646.6|183737.3|183647.3|183736.1|183646.1|9
1734678200000|2024-12-20 07:03:20|183736.9|183646.9|183736.9|183646.9|183736.9|183646.9|183736.8|183646.8|3
1734678210000|2024-12-20 07:03:30|183740|183650|183740.1|183650.1|183740.1|183650.1|183740|183650|2
1734678220000|2024-12-20 07:03:40|183741.4|183651.4|183741.4|183651.4|183741.4|183651.4|183741.4|183651.4|1
1734678230000|2024-12-20 07:03:50|183741.8|183651.8|183741|183651|183741.8|183651.8|183741|183651|2
1734678240000|2024-12-20 07:04:00|183737|183647|183736|183646|183737|183647|183736|183646|3
1734678260000|2024-12-20 07:04:20|183737.5|183647.5|183738.1|183648.1|183738.1|183648.1|183732|183642|4
1734678270000|2024-12-20 07:04:30|183737.1|183647.1|183760.5|183630.5|183760.5|183649.9|183737.1|183630.5|4
1734678280000|2024-12-20 07:04:40|183760.7|183630.7|183760.7|183630.7|183760.7|183630.7|183760.7|183630.7|1
1734678290000|2024-12-20 07:04:50|183825|183562|183822|183560|183825|183562|183822|183560|2
1734678310000|2024-12-20 07:05:10|183831|183569|183831|183569|183831|183569|183831|183569|1
1734678320000|2024-12-20 07:05:20|183764.3|183634.3|183763.9|183633.9|183764.3|183634.3|183763.9|183633.9|2
1734678330000|2024-12-20 07:05:30|183765.3|183635.3|183764.6|183634.6|183765.3|183635.3|183764.6|183634.6|4
1734678340000|2024-12-20 07:05:40|183764.8|183634.8|183764.8|183634.8|183764.8|183634.8|183764.8|183634.8|1
1734678350000|2024-12-20 07:05:50|183766.5|183636.5|183768|183638|183768|183638|183766|183636|5
1734678360000|2024-12-20 07:06:00|183767.5|183637.5|183755|183625|183767.5|183637.5|183754.4|183624.4|9
1734678370000|2024-12-20 07:06:10|183755.3|183625.3|183716.4|183626.4|183755.3|183626.4|183712.6|183598.3|12
1734678380000|2024-12-20 07:06:20|183716.1|183626.1|183721.4|183631.4|183721.4|183631.4|183716.1|183626.1|6
1734678390000|2024-12-20 07:06:30|183720.9|183630.9|183689.5|183599.5|183720.9|183630.9|183687.8|183597.8|14
1734678400000|2024-12-20 07:06:40|183687.5|183597.5|183686.5|183596.5|183687.5|183597.5|183686.5|183596.5|2
1734678410000|2024-12-20 07:06:50|183686.8|183596.8|183686.8|183596.8|183686.8|183596.8|183686.8|183596.8|1
1734678420000|2024-12-20 07:07:00|183683.3|183593.3|183683.3|183593.3|183683.3|183593.3|183683.3|183593.3|1
1734678430000|2024-12-20 07:07:10|183678|183588|183696.8|183606.8|183696.8|183606.8|183678|183588|12
1734678440000|2024-12-20 07:07:20|183696.3|183606.3|183693.1|183603.1|183701|183611|183693.1|183603.1|7
1734678450000|2024-12-20 07:07:30|183692.9|183602.9|183699.9|183609.9|183699.9|183609.9|183692.6|183602.6|8
1734678460000|2024-12-20 07:07:40|183694.9|183604.9|183698.8|183608.8|183698.8|183608.8|183694.9|183604.9|2
1734678470000|2024-12-20 07:07:50|183702.3|183612.3|183742.4|183652.4|183743.1|183653.1|183702.3|183612.3|5
1734678480000|2024-12-20 07:08:00|183743.6|183653.6|183741.6|183651.6|183756.8|183666.8|183741.6|183651.6|14
1734678490000|2024-12-20 07:08:10|183741.1|183651.1|183716|183626|183746.7|183656.7|183710.2|183620.2|16
1734678500000|2024-12-20 07:08:20|183716.5|183626.5|183708.4|183618.4|183724.3|183634.3|183708.4|183618.4|15
1734678510000|2024-12-20 07:08:30|183709.2|183619.2|183719.3|183629.3|183719.3|183629.3|183709.2|183619.2|10
1734678520000|2024-12-20 07:08:40|183718.5|183628.5|183719.4|183629.4|183719.8|183629.8|183716.7|183626.7|12
1734678530000|2024-12-20 07:08:50|183721.4|183631.4|183669.3|183579.3|183721.4|183631.4|183669.1|183579.1|7
1734678540000|2024-12-20 07:09:00|183659.4|183569.4|183657.1|183567.1|183662.2|183572.2|183653.6|183563.6|16
1734678550000|2024-12-20 07:09:10|183654.9|183564.9|183657.9|183567.9|183659.1|183569.1|183653|183563|16
1734678560000|2024-12-20 07:09:20|183656.1|183566.1|183648.2|183558.2|183657.1|183567.1|183647.5|183557.5|12
1734678570000|2024-12-20 07:09:30|183647.7|183557.7|183616.8|183526.8|183647.7|183557.7|183613.4|183523.4|14
1734678580000|2024-12-20 07:09:40|183616.5|183526.5|183617.8|183527.8|183618.5|183528.5|183616.5|183526.5|6
1734678590000|2024-12-20 07:09:50|183617.5|183527.5|183617.7|183527.7|183617.7|183527.7|183617.5|183527.5|2
1734678600000|2024-12-20 07:10:00|183619.7|183529.7|183640.2|183550.2|183640.2|183550.2|183619.7|183529.7|5
1734678610000|2024-12-20 07:10:10|183641.7|183551.7|183642|183552|183642|183552|183641.7|183551.7|2
1734678630000|2024-12-20 07:10:30|183645.8|183555.8|183646|183556|183646|183556|183645.5|183555.5|4
1734678640000|2024-12-20 07:10:40|183645.8|183555.8|183654.7|183564.7|183658.7|183568.7|183645.8|183555.8|13
1734678650000|2024-12-20 07:10:50|183662.2|183572.2|183664.2|183574.2|183668.2|183578.2|183661.7|183571.7|9
1734678660000|2024-12-20 07:11:00|183661.2|183571.2|183661.9|183571.9|183661.9|183571.9|183661.2|183571.2|2
1734678670000|2024-12-20 07:11:10|183658.6|183568.6|183644.5|183554.5|183658.6|183568.6|183643.5|183553.5|12
1734678680000|2024-12-20 07:11:20|183641.8|183551.8|183646.5|183556.5|183646.5|183556.5|183641|183551|11
1734678690000|2024-12-20 07:11:30|183645.8|183555.8|183672.9|183582.9|183672.9|183582.9|183645.8|183555.8|15
1734678700000|2024-12-20 07:11:40|183677.7|183587.7|183737.3|183647.3|183737.3|183647.3|183677.7|183587.7|11
1734678710000|2024-12-20 07:11:50|183728.4|183638.4|183739.4|183649.4|183739.9|183649.9|183728.4|183638.4|8
1734678720000|2024-12-20 07:12:00|183739.2|183649.2|183739.7|183649.7|183743.5|183653.5|183738.7|183648.7|7
1734678730000|2024-12-20 07:12:10|183739.2|183649.2|183732.3|183642.3|183753.3|183663.3|183722.6|183632.6|12
1734678740000|2024-12-20 07:12:20|183731.8|183641.8|183727.8|183637.8|183732.8|183642.8|183727.8|183637.8|14
1734678750000|2024-12-20 07:12:30|183724.4|183634.4|183704.4|183614.4|183727.2|183637.2|183699.7|183609.7|18
1734678760000|2024-12-20 07:12:40|183703.9|183613.9|183730.5|183640.5|183730.5|183640.5|183702.2|183612.2|13
1734678770000|2024-12-20 07:12:50|183731.7|183641.7|183730.1|183640.1|183738.8|183648.8|183730.1|183640.1|11
1734678780000|2024-12-20 07:13:00|183731.9|183641.9|183732.5|183642.5|183733.6|183643.6|183729.6|183639.6|11
1734678790000|2024-12-20 07:13:10|183732|183642|183730.7|183640.7|183732|183642|183728.8|183638.8|9
1734678800000|2024-12-20 07:13:20|183729|183639|183726.1|183636.1|183733.8|183643.8|183726.1|183636.1|7
1734678810000|2024-12-20 07:13:30|183730.1|183640.1|183730.2|183640.2|183731.5|183641.5|183726.5|183636.5|15
1734678820000|2024-12-20 07:13:40|183729.5|183639.5|183702.4|183612.4|183729.5|183639.5|183702.4|183612.4|15
1734678830000|2024-12-20 07:13:50|183703.4|183613.4|183698.1|183608.1|183707.8|183617.8|183693.6|183603.6|17
1734678840000|2024-12-20 07:14:00|183697.8|183607.8|183697.8|183607.8|183700.3|183610.3|183696.8|183606.8|10
1734678850000|2024-12-20 07:14:10|183698.1|183608.1|183655.9|183565.9|183698.1|183608.1|183650.6|183560.6|12
1734678860000|2024-12-20 07:14:20|183654|183564|183649.7|183559.7|183655.7|183565.7|183648.9|183558.9|10
1734678870000|2024-12-20 07:14:30|183647.9|183557.9|183647.3|183557.3|183649.5|183559.5|183645|183555|11
1734678880000|2024-12-20 07:14:40|183645.2|183555.2|183655.8|183565.8|183655.8|183565.8|183644.3|183554.3|16
1734678890000|2024-12-20 07:14:50|183655.3|183565.3|183655.7|183565.7|183656.5|183566.5|183654.5|183564.5|10
1734678900000|2024-12-20 07:15:00|183656.5|183566.5|183656|183566|183658.8|183568.8|183655.6|183565.6|7
1734678910000|2024-12-20 07:15:10|183656.5|183566.5|183657.2|183567.2|183660.5|183570.5|183656.5|183566.5|7
1734678920000|2024-12-20 07:15:20|183662.1|183572.1|183663.7|183573.7|183666.9|183576.9|183657.9|183567.9|7
1734678930000|2024-12-20 07:15:30|183667.3|183577.3|183675.6|183585.6|183675.6|183585.6|183663.7|183573.7|11
1734678940000|2024-12-20 07:15:40|183667.7|183577.7|183665.1|183575.1|183669.5|183579.5|183665.1|183575.1|5
1734678950000|2024-12-20 07:15:50|183668.4|183578.4|183735|183645|183735|183645|183668.4|183578.4|15
1734678960000|2024-12-20 07:16:00|183738.6|183648.6|183733.2|183643.2|183741.1|183651.1|183733.2|183643.2|20
1734678970000|2024-12-20 07:16:10|183733.8|183643.8|183733.8|183643.8|183733.8|183643.8|183732.8|183642.8|9
1734678980000|2024-12-20 07:16:20|183734|183644|183733.4|183643.4|183738.2|183648.2|183733.4|183643.4|11
1734678990000|2024-12-20 07:16:30|183736.8|183646.8|183740.9|183650.9|183754.4|183664.4|183736.8|183646.8|7
1734679000000|2024-12-20 07:16:40|183726.1|183636.1|183725|183635|183728.5|183638.5|183718.8|183628.8|18
1734679010000|2024-12-20 07:16:50|183724.5|183634.5|183700.8|183610.8|183726|183636|183700.8|183610.8|13
1734679020000|2024-12-20 07:17:00|183720|183590|183681.9|183591.9|183722.5|183619|183676.3|183586.3|20
1734679030000|2024-12-20 07:17:10|183682|183592|183682|183592|183682|183592|183682|183592|1
1734679040000|2024-12-20 07:17:20|183681.2|183591.2|183686.7|183596.7|183687.6|183597.6|183681.2|183591.2|7
1734679050000|2024-12-20 07:17:30|183686.4|183596.4|183686.9|183596.9|183687.4|183597.4|183685.4|183595.4|6
1734679060000|2024-12-20 07:17:40|183687.4|183597.4|183688.9|183598.9|183690.4|183600.4|183687.4|183597.4|8
1734679070000|2024-12-20 07:17:50|183689.2|183599.2|183722|183632|183724.1|183634.1|183689.2|183599.2|12
1734679080000|2024-12-20 07:18:00|183716.4|183626.4|183688.6|183598.6|183719.4|183629.4|183687.9|183597.9|23
1734679090000|2024-12-20 07:18:10|183688.8|183598.8|183689.1|183599.1|183689.1|183599.1|183688.6|183598.6|3
1734679110000|2024-12-20 07:18:30|183687.3|183597.3|183696.9|183606.9|183705.9|183615.9|183686.9|183596.9|19
1734679120000|2024-12-20 07:18:40|183694.3|183604.3|183696.4|183606.4|183696.8|183606.8|183693.4|183603.4|13
1734679130000|2024-12-20 07:18:50|183695.9|183605.9|183696.1|183606.1|183696.4|183606.4|183695.9|183605.9|3
1734679140000|2024-12-20 07:19:00|183696.6|183606.6|183710.9|183620.9|183711|183621|183696.1|183606.1|7
1734679150000|2024-12-20 07:19:10|183710.5|183620.5|183711.6|183621.6|183725.5|183635.5|183710.5|183620.5|11
1734679160000|2024-12-20 07:19:20|183714.1|183624.1|183711.7|183621.7|183715.6|183625.6|183709.1|183619.1|9
1734679170000|2024-12-20 07:19:30|183711.9|183621.9|183712.7|183622.7|183716.4|183626.4|183711.9|183621.9|7
1734679180000|2024-12-20 07:19:40|183715|183625|183711.9|183621.9|183717.2|183627.2|183711.7|183621.7|10
1734679190000|2024-12-20 07:19:50|183708.3|183618.3|183711.7|183621.7|183711.7|183621.7|183707.8|183617.8|4
1734679200000|2024-12-20 07:20:00|183712.4|183622.4|183713.8|183623.8|183716.2|183626.2|183710.2|183620.2|8
1734679210000|2024-12-20 07:20:10|183715|183625|183715.2|183625.2|183717.1|183627.1|183711.3|183621.3|8
1734679220000|2024-12-20 07:20:20|183714.5|183624.5|183745.7|183655.7|183746.4|183656.4|183714.5|183624.5|9
1734679230000|2024-12-20 07:20:30|183742.8|183652.8|183744.4|183654.4|183746|183656|183738.5|183648.5|16
1734679240000|2024-12-20 07:20:40|183743.6|183653.6|183757.1|183667.1|183757.1|183667.1|183743.6|183653.6|12
1734679250000|2024-12-20 07:20:50|183757.8|183667.8|183763|183673|183764|183674|183757.8|183667.8|10
1734679260000|2024-12-20 07:21:00|183762.7|183672.7|183772.6|183682.6|183773.9|183683.9|183748.9|183658.9|19
1734679270000|2024-12-20 07:21:10|183777|183687|183775|183685|183777|183687|183775|183685|3
1734679280000|2024-12-20 07:21:20|183776.5|183686.5|183781.3|183691.3|183781.3|183691.3|183776.5|183686.5|12
1734679290000|2024-12-20 07:21:30|183778.8|183688.8|183775.8|183685.8|183779.3|183689.3|183775.8|183685.8|10
1734679300000|2024-12-20 07:21:40|183771|183681|183778.9|183688.9|183778.9|183688.9|183771|183681|14
1734679310000|2024-12-20 07:21:50|183779.4|183689.4|183778.2|183688.2|183781.1|183691.1|183778.2|183688.2|5
1734679320000|2024-12-20 07:22:00|183778.1|183688.1|183783.7|183693.7|183783.7|183693.7|183778.1|183688.1|11
1734679330000|2024-12-20 07:22:10|183787.7|183697.7|183811|183721|183811.5|183721.5|183787.7|183697.7|12
1734679340000|2024-12-20 07:22:20|183812.6|183722.6|183807|183717|183818.8|183728.8|183806.3|183716.3|13
1734679350000|2024-12-20 07:22:30|183807.5|183717.5|183837.7|183747.7|183838.2|183748.2|183805.8|183715.8|16
1734679360000|2024-12-20 07:22:40|183837.4|183747.4|183845.5|183755.5|183845.5|183755.5|183830.3|183740.3|15
1734679370000|2024-12-20 07:22:50|183844.1|183754.1|183805.8|183715.8|183844.4|183754.4|183805.8|183715.8|14
1734679380000|2024-12-20 07:23:00|183805.1|183715.1|183810.8|183720.8|183811.1|183721.1|183805.1|183715.1|9
1734679390000|2024-12-20 07:23:10|183809.8|183719.8|183812.5|183722.5|183821.8|183731.8|183802|183712|17
1734679400000|2024-12-20 07:23:20|183812.3|183722.3|183808.6|183718.6|183816.8|183726.8|183808.3|183718.3|5
1734679410000|2024-12-20 07:23:30|183807.6|183717.6|183793|183703|183809.1|183719.1|183789.5|183699.5|11
1734679420000|2024-12-20 07:23:40|183790|183700|183782.5|183692.5|183790.5|183700.5|183780.4|183690.4|8
1734679430000|2024-12-20 07:23:50|183782.3|183692.3|183778.1|183688.1|183782.3|183692.3|183778.1|183688.1|7
1734679440000|2024-12-20 07:24:00|183777.9|183687.9|183778.4|183688.4|183778.4|183688.4|183777.9|183687.9|2
1734679450000|2024-12-20 07:24:10|183778.9|183688.9|183775.9|183685.9|183778.9|183688.9|183775.9|183685.9|3
1734679460000|2024-12-20 07:24:20|183775.4|183685.4|183789.1|183699.1|183789.1|183699.1|183774|183684|10
1734679470000|2024-12-20 07:24:30|183790.1|183700.1|183794.4|183704.4|183794.4|183704.4|183790.1|183700.1|3
1734679480000|2024-12-20 07:24:40|183791.1|183701.1|183787.6|183697.6|183791.1|183701.1|183784.1|183694.1|3
1734679490000|2024-12-20 07:24:50|183790.9|183700.9|183797.2|183707.2|183797.2|183707.2|183790.9|183700.9|6
1734679500000|2024-12-20 07:25:00|183797.7|183707.7|183798.4|183708.4|183798.4|183708.4|183794|183704|5
1734679510000|2024-12-20 07:25:10|183797.5|183707.5|183789.8|183699.8|183798.4|183708.4|183787.4|183697.4|5
1734679520000|2024-12-20 07:25:20|183792.1|183702.1|183791.7|183701.7|183792.1|183702.1|183791.7|183701.7|2
1734679540000|2024-12-20 07:25:40|183784.1|183694.1|183767.1|183677.1|183784.1|183694.1|183740.1|183650.1|9
1734679550000|2024-12-20 07:25:50|183763.9|183673.9|183758.1|183668.1|183763.9|183673.9|183754.6|183664.6|8
1734679560000|2024-12-20 07:26:00|183761.7|183671.7|183762.1|183672.1|183765|183675|183760.5|183670.5|12
1734679570000|2024-12-20 07:26:10|183761.3|183671.3|183762.8|183672.8|183762.8|183672.8|183761.3|183671.3|3
1734679580000|2024-12-20 07:26:20|183762.3|183672.3|183763.3|183673.3|183763.8|183673.8|183762.3|183672.3|4
1734679590000|2024-12-20 07:26:30|183760.8|183670.8|183752.9|183662.9|183760.8|183670.8|183750.1|183660.1|17
1734679600000|2024-12-20 07:26:40|183760.6|183670.6|183787.7|183697.7|183787.9|183697.9|183760.6|183670.6|9
1734679610000|2024-12-20 07:26:50|183783.6|183693.6|183786.1|183696.1|183789.5|183699.5|183780.2|183690.2|18
1734679620000|2024-12-20 07:27:00|183779.2|183689.2|183777.5|183687.5|183787.6|183697.6|183776.8|183686.8|14
1734679630000|2024-12-20 07:27:10|183779|183689|183778.2|183688.2|183779.7|183689.7|183778.2|183688.2|9
1734679640000|2024-12-20 07:27:20|183769.8|183679.8|183770.7|183680.7|183771.9|183681.9|183763|183673|18
1734679650000|2024-12-20 07:27:30|183771.2|183681.2|183786.7|183696.7|183786.7|183696.7|183771.2|183681.2|16
1734679660000|2024-12-20 07:27:40|183787.2|183697.2|183777.3|183687.3|183787.2|183697.2|183777.3|183687.3|5
1734679670000|2024-12-20 07:27:50|183777.6|183687.6|183783.6|183693.6|183787|183697|183777.6|183687.6|18
1734679680000|2024-12-20 07:28:00|183785.6|183695.6|183795.3|183705.3|183796.6|183706.6|183785.6|183695.6|14
1734679690000|2024-12-20 07:28:10|183792.5|183702.5|183792.5|183702.5|183792.5|183702.5|183792.5|183702.5|1
1734679700000|2024-12-20 07:28:20|183792|183702|183792|183702|183792|183702|183792|183702|1
1734679710000|2024-12-20 07:28:30|183790.7|183700.7|183791.9|183701.9|183791.9|183701.9|183790.7|183700.7|2
1734679720000|2024-12-20 07:28:40|183790.5|183700.5|183790.5|183700.5|183790.5|183700.5|183790.5|183700.5|1
1734679730000|2024-12-20 07:28:50|183788.5|183698.5|183789|183699|183789|183699|183788.5|183698.5|2
1734679740000|2024-12-20 07:29:00|183790.5|183700.5|183791.5|183701.5|183791.5|183701.5|183790.5|183700.5|2
1734679750000|2024-12-20 07:29:10|183793.4|183703.4|183792.9|183702.9|183793.4|183703.4|183792.9|183702.9|2
1734679760000|2024-12-20 07:29:20|183792.1|183702.1|183791.9|183701.9|183792.1|183702.1|183791.9|183701.9|2
1734679770000|2024-12-20 07:29:30|183792.4|183702.4|183845.6|183755.6|183845.6|183755.6|183792.4|183702.4|5
1734679780000|2024-12-20 07:29:40|183841.6|183751.6|183837.7|183747.7|183841.6|183751.6|183825.1|183735.1|4
1734679790000|2024-12-20 07:29:50|183840.2|183750.2|183837|183747|183840.2|183750.2|183837|183747|2
1734679800000|2024-12-20 07:30:00|183840.2|183750.2|183844.6|183754.6|183844.6|183754.6|183840.2|183750.2|2
1734679810000|2024-12-20 07:30:10|183840.7|183750.7|183838.9|183748.9|183843.4|183753.4|183837|183747|6
1734679820000|2024-12-20 07:30:20|183857|183767|183839.3|183749.3|183863.3|183773.3|183839.3|183749.3|6
1734679830000|2024-12-20 07:30:30|183839.5|183749.5|183841.8|183751.8|183843.5|183753.5|183839.5|183749.5|5
1734679840000|2024-12-20 07:30:40|183842.5|183752.5|183851.3|183761.3|183856.1|183766.1|183819.7|183729.7|13
1734679850000|2024-12-20 07:30:50|183849.1|183759.1|183841.9|183751.9|183849.6|183759.6|183839.6|183749.6|7
1734679860000|2024-12-20 07:31:00|183839.6|183749.6|183818.2|183728.2|183839.6|183749.6|183810|183720|12
1734679870000|2024-12-20 07:31:10|183819.4|183729.4|183835.4|183745.4|183835.4|183745.4|183817.9|183727.9|10
1734679880000|2024-12-20 07:31:20|183793|183703|183797.2|183707.2|183797.2|183707.2|183793|183703|3
1734679890000|2024-12-20 07:31:30|183819.6|183729.6|183852.9|183762.9|183852.9|183762.9|183819.6|183729.6|15
1734679900000|2024-12-20 07:31:40|183859.1|183769.1|183855.1|183765.1|183859.1|183769.1|183855.1|183765.1|4
1734679910000|2024-12-20 07:31:50|183859.5|183769.5|183862.8|183772.8|183862.8|183772.8|183854.4|183764.4|16
1734679920000|2024-12-20 07:32:00|183862.5|183772.5|183868.8|183778.8|183868.8|183778.8|183862.5|183772.5|4
1734679930000|2024-12-20 07:32:10|183868.6|183778.6|183906|183816|183906|183816|183868.6|183778.6|3
1734679940000|2024-12-20 07:32:20|183915.8|183825.8|183920.2|183830.2|183920.2|183830.2|183910.6|183820.6|17
1734679950000|2024-12-20 07:32:30|183920.3|183830.3|183967.7|183877.7|183967.7|183877.7|183920.3|183830.3|20
1734679960000|2024-12-20 07:32:40|183968.8|183878.8|183972.3|183882.3|183972.3|183882.3|183968.8|183878.8|6
1734679970000|2024-12-20 07:32:50|183974|183884|183940.4|183850.4|183974|183884|183920.9|183830.9|9
1734679980000|2024-12-20 07:33:00|183940.9|183850.9|183943.1|183853.1|183943.6|183853.6|183940.9|183850.9|10
1734679990000|2024-12-20 07:33:10|183932.1|183842.1|183931|183841|183936.2|183846.2|183929.3|183839.3|11
1734680000000|2024-12-20 07:33:20|183930.5|183840.5|183939.3|183849.3|183939.3|183849.3|183930.5|183840.5|6
1734680010000|2024-12-20 07:33:30|183939.8|183849.8|183943.3|183853.3|183943.3|183853.3|183929.6|183839.6|15
1734680020000|2024-12-20 07:33:40|183944.1|183854.1|183945|183855|183947|183857|183944.1|183854.1|10
1734680030000|2024-12-20 07:33:50|183944.8|183854.8|183952.8|183862.8|183953.3|183863.3|183944.8|183854.8|7
1734680040000|2024-12-20 07:34:00|183952.3|183862.3|183972.4|183882.4|183972.4|183882.4|183952.1|183862.1|7
1734680050000|2024-12-20 07:34:10|183962.8|183872.8|183962.3|183872.3|183962.8|183872.8|183962.3|183872.3|2
1734680060000|2024-12-20 07:34:20|183962.8|183872.8|183942|183852|183962.8|183872.8|183942|183852|6
1734680070000|2024-12-20 07:34:30|183939|183849|183938.5|183848.5|183940|183850|183938.5|183848.5|3
1734680080000|2024-12-20 07:34:40|183938.1|183848.1|183880.2|183790.2|183938.6|183848.6|183880.2|183790.2|10
1734680090000|2024-12-20 07:34:50|183864|183774|183821.6|183731.6|183864|183774|183821.6|183731.6|18
1734680100000|2024-12-20 07:35:00|183820.7|183730.7|183881.8|183791.8|183881.8|183791.8|183820.7|183730.7|20
1734680110000|2024-12-20 07:35:10|183882.1|183792.1|183891|183801|183891|183801|183882.1|183792.1|8
1734680120000|2024-12-20 07:35:20|183890.8|183800.8|183895.9|183805.9|183895.9|183805.9|183890.8|183800.8|4
1734680130000|2024-12-20 07:35:30|183849.3|183759.3|183865.1|183775.1|183865.5|183775.5|183849|183759|12
1734680140000|2024-12-20 07:35:40|183865.6|183775.6|183885.9|183795.9|183886.6|183796.6|183865.1|183775.1|10
1734680150000|2024-12-20 07:35:50|183888.1|183798.1|183899.3|183809.3|183907.9|183817.9|183885.9|183795.9|14
1734680160000|2024-12-20 07:36:00|183903.6|183813.6|183926.5|183836.5|183926.5|183836.5|183881.3|183791.3|20
1734680170000|2024-12-20 07:36:10|183928.1|183838.1|183933.2|183843.2|183933.2|183843.2|183927.1|183837.1|12
1734680180000|2024-12-20 07:36:20|183929.6|183839.6|183921|183831|183930.3|183840.3|183915.7|183825.7|11
1734680190000|2024-12-20 07:36:30|183917.4|183827.4|183902.1|183812.1|183917.4|183827.4|183902.1|183812.1|10
1734680200000|2024-12-20 07:36:40|183903.9|183813.9|183904.2|183814.2|183907.5|183817.5|183902.9|183812.9|14
1734680210000|2024-12-20 07:36:50|183904|183814|183913.4|183823.4|183913.4|183823.4|183901.2|183811.2|8
1734680220000|2024-12-20 07:37:00|183913.9|183823.9|183918.2|183828.2|183918.2|183828.2|183902.2|183812.2|15
1734680230000|2024-12-20 07:37:10|183918.4|183828.4|183924.1|183834.1|183925.4|183835.4|183918.4|183828.4|11
1734680240000|2024-12-20 07:37:20|183925.1|183835.1|183937.7|183847.7|183937.7|183847.7|183921.4|183831.4|18
1734680250000|2024-12-20 07:37:30|183938.2|183848.2|183915.8|183825.8|183938.2|183848.2|183913|183823|14
1734680260000|2024-12-20 07:37:40|183916.5|183826.5|183935.3|183845.3|183935.3|183845.3|183916.5|183826.5|18
1734680270000|2024-12-20 07:37:50|183934.3|183844.3|183943.5|183853.5|183944|183854|183928.3|183838.3|18
1734680280000|2024-12-20 07:38:00|183939.6|183849.6|183931.8|183841.8|183939.6|183849.6|183902|183812|24
1734680290000|2024-12-20 07:38:10|183932.5|183842.5|183931.8|183841.8|183932.6|183842.6|183931.8|183841.8|7
1734680300000|2024-12-20 07:38:20|183932.6|183842.6|183890.3|183800.3|183932.6|183842.6|183873.3|183756.8|25
1734680310000|2024-12-20 07:38:30|183894.2|183804.2|183889.4|183799.4|183894.2|183804.2|183889|183799|7
1734680320000|2024-12-20 07:38:40|183889.6|183799.6|183885.2|183795.2|183889.7|183799.7|183885.2|183795.2|7
1734680330000|2024-12-20 07:38:50|183886.9|183796.9|183866.5|183776.5|183886.9|183796.9|183859.5|183769.5|14
1734680340000|2024-12-20 07:39:00|183864.4|183774.4|183860.4|183770.4|183870.8|183780.8|183858.2|183768.2|12
1734680350000|2024-12-20 07:39:10|183859|183769|183867|183777|183872.5|183782.5|183859|183769|9
1734680360000|2024-12-20 07:39:20|183864.5|183774.5|183864|183774|183864.5|183774.5|183863.2|183773.2|6
1734680370000|2024-12-20 07:39:30|183865.2|183775.2|183865.3|183775.3|183865.3|183775.3|183863.3|183773.3|6
1734680380000|2024-12-20 07:39:40|183863|183773|183863.4|183773.4|183869.7|183779.7|183858.5|183768.5|8
1734680390000|2024-12-20 07:39:50|183858.6|183768.6|183864|183774|183864.3|183774.3|183858.6|183768.6|11
1734680400000|2024-12-20 07:40:00|183863.9|183773.9|183865.8|183775.8|183868|183778|183863.9|183773.9|7
1734680410000|2024-12-20 07:40:10|183867.2|183777.2|183860.4|183770.4|183867.2|183777.2|183857.6|183767.6|4
1734680420000|2024-12-20 07:40:20|183865.3|183775.3|183865.7|183775.7|183867.3|183777.3|183865|183775|6
1734680430000|2024-12-20 07:40:30|183872.1|183782.1|183807.8|183717.8|183872.1|183782.1|183807.2|183717.2|18
1734680440000|2024-12-20 07:40:40|183818.7|183728.7|183785.3|183695.3|183823|183733|183783|183693|15
1734680450000|2024-12-20 07:40:50|183785.5|183695.5|183767.7|183677.7|183786.4|183696.4|183765.8|183675.8|15
1734680460000|2024-12-20 07:41:00|183767.4|183677.4|183753.2|183663.2|183767.4|183677.4|183752.4|183662.4|13
1734680470000|2024-12-20 07:41:10|183752.4|183662.4|183752.4|183662.4|183752.4|183662.4|183752.4|183662.4|1
1734680480000|2024-12-20 07:41:20|183755.8|183665.8|183789.9|183699.9|183793.2|183703.2|183755.8|183665.8|19
1734680490000|2024-12-20 07:41:30|183792.9|183702.9|183799.4|183709.4|183800.6|183710.6|183792.9|183702.9|14
1734680500000|2024-12-20 07:41:40|183797.1|183707.1|183802.2|183712.2|183802.2|183712.2|183794.6|183704.6|6
1734680510000|2024-12-20 07:41:50|183802.4|183712.4|183803.3|183713.3|183803.3|183713.3|183797|183707|8
1734680520000|2024-12-20 07:42:00|183794.4|183704.4|183800.3|183710.3|183800.5|183710.5|183794.4|183704.4|8
1734680530000|2024-12-20 07:42:10|183798.5|183708.5|183715.2|183625.2|183798.7|183708.7|183714.6|183624.6|18
1734680540000|2024-12-20 07:42:20|183715.1|183625.1|183711.5|183621.5|183715.9|183625.9|183710.5|183620.5|12
1734680550000|2024-12-20 07:42:30|183716.1|183626.1|183694.5|183604.5|183717.9|183627.9|183694.5|183604.5|13
1734680560000|2024-12-20 07:42:40|183693.5|183603.5|183698.8|183608.8|183706.8|183616.8|183692.8|183602.8|11
1734680570000|2024-12-20 07:42:50|183696.3|183606.3|183689.5|183599.5|183696.3|183606.3|183687.7|183597.7|6
1734680580000|2024-12-20 07:43:00|183688.5|183598.5|183700.3|183610.3|183714.1|183624.1|183688.5|183598.5|15
1734680590000|2024-12-20 07:43:10|183705.7|183615.7|183715.9|183625.9|183721.9|183631.9|183705.7|183615.7|15
1734680600000|2024-12-20 07:43:20|183716.1|183626.1|183686.7|183596.7|183716.1|183626.1|183686.4|183596.4|15
1734680610000|2024-12-20 07:43:30|183686.9|183596.9|183685.3|183595.3|183706.4|183616.4|183685.3|183595.3|13
1734680620000|2024-12-20 07:43:40|183685.5|183595.5|183685.9|183595.9|183686.7|183596.7|183684.5|183594.5|13
1734680630000|2024-12-20 07:43:50|183684.1|183594.1|183684.3|183594.3|183684.3|183594.3|183684.1|183594.1|2
1734680640000|2024-12-20 07:44:00|183682|183592|183676.4|183586.4|183685.6|183595.6|183675.2|183585.2|11
1734680650000|2024-12-20 07:44:10|183674.2|183584.2|183678.8|183588.8|183682.1|183592.1|183674.2|183584.2|10
1734680660000|2024-12-20 07:44:20|183675.7|183585.7|183623.6|183533.6|183675.7|183585.7|183622.8|183532.8|10
1734680670000|2024-12-20 07:44:30|183623.3|183533.3|183578.5|183488.5|183624.6|183534.6|183575|183485|17
1734680680000|2024-12-20 07:44:40|183578.3|183488.3|183577.6|183487.6|183583|183493|183574|183484|11
1734680690000|2024-12-20 07:44:50|183572.2|183482.2|183569.6|183479.6|183572.2|183482.2|183562.3|183472.3|12
1734680700000|2024-12-20 07:45:00|183568.7|183478.7|183568.9|183478.9|183568.9|183478.9|183568.7|183478.7|2
1734680710000|2024-12-20 07:45:10|183569.1|183479.1|183569.1|183479.1|183569.1|183479.1|183569.1|183479.1|1
1734680720000|2024-12-20 07:45:20|183569.4|183479.4|183527.9|183437.9|183569.4|183479.4|183526.1|183436.1|12
1734680730000|2024-12-20 07:45:30|183526.7|183436.7|183523.4|183433.4|183526.9|183436.9|183523.4|183433.4|4
1734680740000|2024-12-20 07:45:40|183520.6|183430.6|183524.1|183434.1|183524.1|183434.1|183520.6|183430.6|9
1734680760000|2024-12-20 07:46:00|183522.6|183432.6|183522.6|183432.6|183522.6|183432.6|183522.6|183432.6|1
1734680770000|2024-12-20 07:46:10|183525.5|183435.5|183475.2|183385.2|183525.5|183435.5|183467.6|183377.6|8
1734680780000|2024-12-20 07:46:20|183475|183385|183484.4|183394.4|183484.4|183394.4|183475|183385|17
1734680790000|2024-12-20 07:46:30|183478.5|183388.5|183458.4|183368.4|183481.6|183391.6|183455.2|183365.2|23
1734680800000|2024-12-20 07:46:40|183461.6|183371.6|183463.7|183373.7|183464|183374|183461.6|183371.6|5
1734680810000|2024-12-20 07:46:50|183463|183373|183457.8|183367.8|183463|183373|183453.2|183363.2|15
1734680820000|2024-12-20 07:47:00|183458.6|183368.6|183462.8|183372.8|183463.9|183373.9|183458.5|183368.5|17
1734680830000|2024-12-20 07:47:10|183463.3|183373.3|183462.3|183372.3|183464.5|183374.5|183456.3|183366.3|12
1734680840000|2024-12-20 07:47:20|183461.8|183371.8|183461.4|183371.4|183463.7|183373.7|183461.2|183371.2|9
1734680850000|2024-12-20 07:47:30|183459.8|183369.8|183472.4|183382.4|183472.9|183382.9|183459.8|183369.8|8
1734680860000|2024-12-20 07:47:40|183471.4|183381.4|183461.1|183371.1|183471.7|183381.7|183455.6|183365.6|10
1734680870000|2024-12-20 07:47:50|183462.2|183372.2|183469.7|183379.7|183469.7|183379.7|183462.2|183372.2|10
1734680880000|2024-12-20 07:48:00|183469.5|183379.5|183459|183369|183469.5|183379.5|183459|183369|8
1734680890000|2024-12-20 07:48:10|183458.5|183368.5|183463.1|183373.1|183463.1|183373.1|183458.5|183368.5|5
1734680900000|2024-12-20 07:48:20|183461.2|183371.2|183460.7|183370.7|183461.2|183371.2|183458|183368|9
1734680910000|2024-12-20 07:48:30|183461|183371|183464.3|183374.3|183465.3|183375.3|183459.5|183369.5|14
1734680920000|2024-12-20 07:48:40|183461.9|183371.9|183466.3|183376.3|183466.3|183376.3|183458.5|183368.5|12
1734680930000|2024-12-20 07:48:50|183466.5|183376.5|183466.5|183376.5|183466.5|183376.5|183466.5|183376.5|1
1734680940000|2024-12-20 07:49:00|183465.4|183375.4|183466|183376|183466|183376|183465|183375|6
1734680950000|2024-12-20 07:49:10|183469.5|183379.5|183459.7|183369.7|183469.5|183379.5|183459.7|183369.7|5
1734680960000|2024-12-20 07:49:20|183456.4|183366.4|183463|183373|183463|183373|183456.4|183366.4|10
1734680970000|2024-12-20 07:49:30|183463.4|183373.4|183455.8|183365.8|183483.3|183393.3|183455.8|183365.8|14
1734680980000|2024-12-20 07:49:40|183455.1|183365.1|183459.4|183369.4|183459.4|183369.4|183455.1|183365.1|4
1734680990000|2024-12-20 07:49:50|183455.1|183365.1|183459.7|183369.7|183460.5|183370.5|183455.1|183365.1|4
1734681000000|2024-12-20 07:50:00|183455.7|183365.7|183458.5|183368.5|183462.1|183372.1|183453.6|183363.6|9
1734681010000|2024-12-20 07:50:10|183457.5|183367.5|183480.6|183350.6|183480.6|183367.6|183455.2|183349.9|7
1734681020000|2024-12-20 07:50:20|183478.2|183348.2|183487.9|183357.9|183498.7|183368.7|183478.2|183348.2|10
1734681030000|2024-12-20 07:50:30|183488.6|183358.6|183490.2|183360.2|183502.9|183372.9|183488.6|183358.6|9
1734681040000|2024-12-20 07:50:40|183494.1|183364.1|183500.7|183370.7|183500.7|183370.7|183494.1|183364.1|7
1734681050000|2024-12-20 07:50:50|183497.4|183367.4|183501|183371|183503.7|183373.7|183497|183367|11
1734681060000|2024-12-20 07:51:00|183501.3|183371.3|183502.3|183372.3|183502.3|183372.3|183501.3|183371.3|2
1734681070000|2024-12-20 07:51:10|183500|183370|183504.7|183374.7|183504.7|183374.7|183500|183370|4
1734681080000|2024-12-20 07:51:20|183505.7|183375.7|183539.9|183449.9|183541.1|183451.1|183486.4|183375.7|8
1734681090000|2024-12-20 07:51:30|183540.1|183450.1|183588.5|183498.5|183623.2|183524.8|183539.4|183449.4|9
1734681100000|2024-12-20 07:51:40|183588.4|183498.4|183591.6|183501.6|183591.8|183501.8|183588.3|183498.3|7
1734681110000|2024-12-20 07:51:50|183591.8|183501.8|183626.4|183536.4|183626.4|183536.4|183591.6|183501.6|17
1734681120000|2024-12-20 07:52:00|183605.6|183515.6|183610.1|183520.1|183610.4|183520.4|183605.6|183515.6|13
1734681130000|2024-12-20 07:52:10|183610.3|183520.3|183613.3|183523.3|183638.6|183548.6|183610.3|183520.3|12
1734681140000|2024-12-20 07:52:20|183613.4|183523.4|183602.4|183512.4|183613.4|183523.4|183597.6|183507.6|15
1734681150000|2024-12-20 07:52:30|183601.7|183511.7|183560.5|183470.5|183601.7|183511.7|183552.9|183462.9|15
1734681160000|2024-12-20 07:52:40|183561|183471|183551.9|183461.9|183566.1|183476.1|183551.9|183461.9|12
1734681170000|2024-12-20 07:52:50|183552.1|183462.1|183551.6|183461.6|183553.1|183463.1|183551.4|183461.4|5
1734681180000|2024-12-20 07:53:00|183552.4|183462.4|183532.9|183442.9|183552.4|183462.4|183532.7|183442.7|14
1734681190000|2024-12-20 07:53:10|183529.3|183439.3|183529.8|183439.8|183530.7|183440.7|183527.5|183437.5|4
1734681200000|2024-12-20 07:53:20|183527.3|183437.3|183527.1|183437.1|183528.5|183438.5|183527.1|183437.1|5
1734681210000|2024-12-20 07:53:30|183524.6|183434.6|183526|183436|183527|183437|183524.6|183434.6|5
1734681220000|2024-12-20 07:53:40|183535.1|183445.1|183529.7|183439.7|183535.3|183445.3|183529.7|183439.7|6
1734681230000|2024-12-20 07:53:50|183526.5|183436.5|183523.9|183433.9|183526.5|183436.5|183523.9|183433.9|2
1734681240000|2024-12-20 07:54:00|183526.9|183436.9|183514.6|183424.6|183526.9|183436.9|183514.6|183424.6|6
1734681250000|2024-12-20 07:54:10|183517|183427|183514.2|183424.2|183517|183427|183514.2|183424.2|2
1734681260000|2024-12-20 07:54:20|183513.3|183423.3|183519.9|183429.9|183519.9|183429.9|183513.3|183423.3|5
1734681270000|2024-12-20 07:54:30|183522.3|183432.3|183526.8|183436.8|183532.9|183442.9|183522.3|183432.3|5
1734681280000|2024-12-20 07:54:40|183526.4|183436.4|183525|183435|183526.4|183436.4|183520.6|183430.6|6
1734681290000|2024-12-20 07:54:50|183519.9|183429.9|183518.3|183428.3|183525.1|183435.1|183514.7|183424.7|9
1734681300000|2024-12-20 07:55:00|183535.7|183445.7|183549.1|183459.1|183550.7|183460.7|183535.7|183445.7|11
1734681310000|2024-12-20 07:55:10|183553.6|183463.6|183536.3|183446.3|183553.6|183463.6|183526|183436|21
1734681320000|2024-12-20 07:55:20|183530.5|183440.5|183525.7|183435.7|183533.5|183443.5|183525.7|183435.7|6
1734681330000|2024-12-20 07:55:30|183517.6|183427.6|183424|183334|183521.4|183431.4|183424|183334|10
1734681340000|2024-12-20 07:55:40|183427.4|183337.4|183427.4|183337.4|183427.8|183337.8|183424.4|183334.4|7
1734681350000|2024-12-20 07:55:50|183426.9|183336.9|183427.2|183337.2|183427.3|183337.3|183426.7|183336.7|9
1734681360000|2024-12-20 07:56:00|183427.1|183337.1|183429.5|183339.5|183435.8|183345.8|183427.1|183337.1|8
1734681370000|2024-12-20 07:56:10|183434.3|183344.3|183428.9|183338.9|183434.3|183344.3|183427.9|183337.9|9
1734681380000|2024-12-20 07:56:20|183429.1|183339.1|183433.9|183343.9|183434.7|183344.7|183429.1|183339.1|9
1734681390000|2024-12-20 07:56:30|183437|183347|183431.1|183341.1|183437|183347|183430.9|183340.9|5
1734681400000|2024-12-20 07:56:40|183430.9|183340.9|183429.1|183339.1|183431.1|183341.1|183429.1|183339.1|8
1734681410000|2024-12-20 07:56:50|183429.6|183339.6|183424|183334|183429.6|183339.6|183424|183334|4
1734681420000|2024-12-20 07:57:00|183422.2|183332.2|183398.6|183308.6|183422.7|183332.7|183382.6|183292.6|23
1734681430000|2024-12-20 07:57:10|183401.4|183311.4|183404|183314|183407.5|183317.5|183393.7|183303.7|17
1734681440000|2024-12-20 07:57:20|183403.5|183313.5|183404|183314|183404|183314|183403.5|183313.5|2
1734681450000|2024-12-20 07:57:30|183401.6|183311.6|183390.3|183300.3|183401.6|183311.6|183389.8|183299.8|5
1734681460000|2024-12-20 07:57:40|183393|183303|183362.6|183272.6|183393|183303|183358.5|183268.5|8
1734681480000|2024-12-20 07:58:00|183359.9|183269.9|183347.2|183257.2|183360.6|183270.6|183347.2|183257.2|10
1734681490000|2024-12-20 07:58:10|183343|183253|183306.8|183216.8|183343|183253|183303.5|183213.5|9
1734681500000|2024-12-20 07:58:20|183309.5|183219.5|183309.9|183219.9|183313.3|183223.3|183305.8|183215.8|5
1734681510000|2024-12-20 07:58:30|183312.8|183222.8|183329.5|183239.5|183329.5|183239.5|183312.8|183222.8|15
1734681520000|2024-12-20 07:58:40|183335|183245|183350.7|183260.7|183351.9|183261.9|183329.8|183239.8|10
1734681530000|2024-12-20 07:58:50|183333.2|183243.2|183333.4|183243.4|183337|183247|183330.5|183240.5|5
1734681540000|2024-12-20 07:59:00|183327.5|183237.5|183337.1|183247.1|183344.2|183254.2|183327.5|183237.5|11
1734681550000|2024-12-20 07:59:10|183341.6|183251.6|183362.3|183272.3|183362.6|183272.6|183341.6|183251.6|5
1734681560000|2024-12-20 07:59:20|183365.2|183275.2|183368.4|183278.4|183370|183280|183362.1|183272.1|11
1734681570000|2024-12-20 07:59:30|183368.9|183278.9|183385.5|183295.5|183385.5|183295.5|183368.7|183278.7|13
1734681580000|2024-12-20 07:59:40|183379.6|183289.6|183385.9|183295.9|183389.6|183299.6|183379.2|183289.2|17
1734681590000|2024-12-20 07:59:50|183385.4|183295.4|183385.4|183295.4|183386.5|183296.5|183385.4|183295.4|4
1734681600000|2024-12-20 08:00:00|183388.7|183298.7|183398|183308|183409.3|183319.3|183388.7|183298.7|15
1734681610000|2024-12-20 08:00:10|183400.3|183310.3|183382|183292|183434.6|183323.3|183382|183286.4|26
1734681620000|2024-12-20 08:00:20|183385.6|183295.6|183383.3|183293.3|183391.5|183301.5|183379.1|183289.1|15
1734681630000|2024-12-20 08:00:30|183384.8|183294.8|183387.3|183297.3|183396.4|183306.4|183383.8|183293.8|9
1734681640000|2024-12-20 08:00:40|183388.3|183298.3|183398.4|183308.4|183398.8|183308.8|183388.3|183298.3|16
1734681650000|2024-12-20 08:00:50|183399.1|183309.1|183398.2|183308.2|183399.1|183309.1|183383.7|183293.7|13
1734681660000|2024-12-20 08:01:00|183383.1|183293.1|183411.6|183321.6|183411.6|183321.6|183383.1|183293.1|8
1734681670000|2024-12-20 08:01:10|183410.9|183320.9|183417.2|183327.2|183417.2|183327.2|183410.6|183320.6|6
1734681680000|2024-12-20 08:01:20|183419.4|183329.4|183465|183375|183477.6|183387.6|183419.4|183329.4|15
1734681690000|2024-12-20 08:01:30|183465.8|183375.8|183426.8|183336.8|183472|183382|183426.8|183336.8|18
1734681700000|2024-12-20 08:01:40|183425.5|183335.5|183359.5|183269.5|183425.6|183335.6|183355|183265|20
1734681710000|2024-12-20 08:01:50|183349.2|183259.2|183368.5|183278.5|183368.5|183278.5|183348.2|183258.2|13
1734681720000|2024-12-20 08:02:00|183367.5|183277.5|183371.2|183281.2|183372.9|183282.9|183365.9|183275.9|16
1734681730000|2024-12-20 08:02:10|183369.2|183279.2|183371.3|183281.3|183371.3|183281.3|183350.7|183260.7|22
1734681740000|2024-12-20 08:02:20|183370.6|183280.6|183374.2|183284.2|183378.5|183288.5|183367.3|183277.3|13
1734681750000|2024-12-20 08:02:30|183372.2|183282.2|183365.9|183275.9|183373.7|183283.7|183365.9|183275.9|8
1734681760000|2024-12-20 08:02:40|183368.6|183278.6|183304.4|183214.4|183375.3|183285.3|183303.8|183213.8|25
1734681770000|2024-12-20 08:02:50|183306.3|183216.3|183306.5|183216.5|183315.3|183225.3|183303.1|183213.1|15
1734681780000|2024-12-20 08:03:00|183307|183217|183312.7|183222.7|183312.7|183222.7|183302.7|183212.7|9
1734681790000|2024-12-20 08:03:10|183312.2|183222.2|183312.3|183222.3|183312.5|183222.5|183309.2|183219.2|6
1734681800000|2024-12-20 08:03:20|183306.3|183216.3|183302|183212|183309.3|183219.3|183299.7|183209.7|8
1734681810000|2024-12-20 08:03:30|183302.9|183212.9|183301|183211|183302.9|183212.9|183300.4|183210.4|4
1734681820000|2024-12-20 08:03:40|183301.4|183211.4|183302.5|183212.5|183302.5|183212.5|183295.1|183205.1|4
1734681830000|2024-12-20 08:03:50|183304.6|183214.6|183305.4|183215.4|183308.8|183218.8|183303.3|183213.3|13
1734681840000|2024-12-20 08:04:00|183307.5|183217.5|183304.4|183214.4|183307.5|183217.5|183304.4|183214.4|2
1734681850000|2024-12-20 08:04:10|183304.9|183214.9|183314|183224|183314|183224|183304.4|183214.4|10
1734681860000|2024-12-20 08:04:20|183316.4|183226.4|183322.3|183232.3|183322.3|183232.3|183316.4|183226.4|4
1734681870000|2024-12-20 08:04:30|183318.9|183228.9|183323.1|183233.1|183323.1|183233.1|183318.9|183228.9|3
1734681880000|2024-12-20 08:04:40|183327.3|183237.3|183327.4|183237.4|183331.9|183241.9|183327.3|183237.3|3
1734681890000|2024-12-20 08:04:50|183331.4|183241.4|183347.8|183257.8|183347.8|183257.8|183331.4|183241.4|4
1734681900000|2024-12-20 08:05:00|183344.2|183254.2|183355.5|183265.5|183359.8|183269.8|183341.6|183251.6|14
1734681920000|2024-12-20 08:05:20|183352.4|183262.4|183317.8|183227.8|183352.4|183262.4|183316.7|183226.7|20
1734681930000|2024-12-20 08:05:30|183306.1|183216.1|183305.1|183215.1|183306.2|183216.2|183302.8|183212.8|6
1734681940000|2024-12-20 08:05:40|183303.1|183213.1|183298.5|183208.5|183303.1|183213.1|183298.5|183208.5|3
1734681950000|2024-12-20 08:05:50|183297.8|183207.8|183320.8|183190.8|183323|183207.8|183297.8|183189.1|17
1734681960000|2024-12-20 08:06:00|183326.8|183196.8|183331.8|183201.8|183331.8|183201.8|183326.8|183196.8|5
1734681970000|2024-12-20 08:06:10|183313|183223|183337.8|183207.8|183340.2|183223|183313|183206.7|8
1734681980000|2024-12-20 08:06:20|183338.2|183208.2|183326.6|183196.6|183356.3|183226.3|183314|183184|20
1734681990000|2024-12-20 08:06:30|183325.8|183195.8|183326.3|183196.3|183326.3|183196.3|183324.8|183194.8|3
1734682000000|2024-12-20 08:06:40|183325.6|183195.6|183325.8|183195.8|183326.3|183196.3|183325.3|183195.3|7
1734682010000|2024-12-20 08:06:50|183326.3|183196.3|183311|183221|183326.6|183221|183302.5|183195|10
1734682020000|2024-12-20 08:07:00|183319.5|183229.5|183337.6|183247.6|183337.6|183247.6|183318.2|183228.2|5
1734682030000|2024-12-20 08:07:10|183329.8|183239.8|183325.3|183235.3|183329.8|183239.8|183324.2|183234.2|6
1734682040000|2024-12-20 08:07:20|183325|183235|183326.3|183236.3|183326.3|183236.3|183323.8|183233.8|6
1734682060000|2024-12-20 08:07:40|183328.5|183238.5|183321.5|183231.5|183329|183239|183321.5|183231.5|4
1734682070000|2024-12-20 08:07:50|183322|183232|183324.5|183234.5|183329.5|183239.5|183321|183231|10
1734682080000|2024-12-20 08:08:00|183324|183234|183323.1|183233.1|183324.1|183234.1|183322.3|183232.3|5
1734682090000|2024-12-20 08:08:10|183328.4|183238.4|183296.7|183206.7|183328.4|183238.4|183296.5|183206.5|3
1734682100000|2024-12-20 08:08:20|183292.2|183202.2|183266.1|183176.1|183292.2|183202.2|183265.6|183175.6|5
1734682110000|2024-12-20 08:08:30|183266.6|183176.6|183269.5|183179.5|183277.4|183187.4|183266.6|183176.6|5
1734682120000|2024-12-20 08:08:40|183265.8|183175.8|183264.7|183174.7|183265.8|183175.8|183235.8|183145.8|7
1734682130000|2024-12-20 08:08:50|183268.4|183178.4|183282.4|183192.4|183290.1|183200.1|183268.2|183178.2|17
1734682140000|2024-12-20 08:09:00|183287.6|183197.6|183288.4|183198.4|183288.4|183198.4|183287.2|183197.2|4
1734682150000|2024-12-20 08:09:10|183284.8|183194.8|183283.8|183193.8|183284.8|183194.8|183283.8|183193.8|5
1734682160000|2024-12-20 08:09:20|183283.6|183193.6|183288.7|183198.7|183289.1|183199.1|183283.6|183193.6|6
1734682170000|2024-12-20 08:09:30|183289|183199|183287|183197|183301.9|183211.9|183287|183197|6
1734682180000|2024-12-20 08:09:40|183287.1|183197.1|183273.9|183183.9|183287.1|183197.1|183273.9|183183.9|11
1734682190000|2024-12-20 08:09:50|183270.3|183180.3|183256.8|183166.8|183270.3|183180.3|183246.1|183156.1|5
1734682200000|2024-12-20 08:10:00|183256.5|183166.5|183222.1|183132.1|183256.8|183166.8|183219.4|183129.4|15
1734682210000|2024-12-20 08:10:10|183223.7|183133.7|183222.2|183132.2|183232.7|183142.7|183216.6|183126.6|16
1734682220000|2024-12-20 08:10:20|183222.1|183132.1|183222.1|183132.1|183222.1|183132.1|183222.1|183132.1|1
1734682230000|2024-12-20 08:10:30|183222.3|183132.3|183229.1|183139.1|183229.1|183139.1|183222.3|183132.3|3
1734682240000|2024-12-20 08:10:40|183224.9|183134.9|183218.6|183128.6|183224.9|183134.9|183218.6|183128.6|4
1734682250000|2024-12-20 08:10:50|183218.2|183128.2|183226|183136|183226|183136|183216.6|183126.6|5
1734682260000|2024-12-20 08:11:00|183265.1|183175.1|183067.4|182977.4|183265.1|183175.1|183067|182977|18
1734682270000|2024-12-20 08:11:10|183067.2|182977.2|183077|182987|183077|182987|183067.2|182977.2|13
1734682280000|2024-12-20 08:11:20|183052.2|182962.2|183062.6|182972.6|183062.6|182972.6|183052.2|182962.2|17
1734682290000|2024-12-20 08:11:30|183060|182970|183078.5|182988.5|183084.6|182994.6|183057.2|182967.2|19
1734682300000|2024-12-20 08:11:40|183080.3|182990.3|183088.5|182998.5|183111.8|183021.8|183079.4|182989.4|16
1734682310000|2024-12-20 08:11:50|183088.7|182998.7|183091.1|183001.1|183091.1|183001.1|183088.7|182998.7|11
1734682320000|2024-12-20 08:12:00|183090.5|183000.5|183080|182990|183090.5|183000.5|183066.3|182976.3|16
1734682330000|2024-12-20 08:12:10|183080.3|182990.3|183081.2|182991.2|183081.2|182991.2|183075.2|182985.2|12
1734682340000|2024-12-20 08:12:20|183089.7|182999.7|183087.7|182997.7|183091.4|183001.4|183082.5|182992.5|16
1734682350000|2024-12-20 08:12:30|183087.9|182997.9|183103|183013|183103|183013|183087.9|182997.9|8
1734682360000|2024-12-20 08:12:40|183105|183015|183105|183015|183105|183015|183105|183015|1
1734682370000|2024-12-20 08:12:50|183101.1|183011.1|183108.4|183018.4|183108.4|183018.4|183093.8|183003.8|6
1734682380000|2024-12-20 08:13:00|183115.4|183025.4|183102.1|183012.1|183118.7|183028.7|183100.1|183010.1|16
1734682390000|2024-12-20 08:13:10|183093.9|183003.9|183087.7|182997.7|183093.9|183003.9|183087|182997|5
1734682400000|2024-12-20 08:13:20|183087|182997|183105.8|183015.8|183107.3|183017.3|183087|182997|7
1734682410000|2024-12-20 08:13:30|183107.3|183017.3|183109.9|183019.9|183114.9|183024.9|183105.8|183015.8|8
1734682420000|2024-12-20 08:13:40|183110.5|183020.5|183111.2|183021.2|183111.2|183021.2|183110.5|183020.5|2
1734682430000|2024-12-20 08:13:50|183109.9|183019.9|183109.9|183019.9|183111.2|183021.2|183109.9|183019.9|5
1734682440000|2024-12-20 08:14:00|183109.2|183019.2|183109.6|183019.6|183109.6|183019.6|183104.9|183014.9|6
1734682450000|2024-12-20 08:14:10|183113.1|183023.1|183110.7|183020.7|183114.9|183024.9|183109.2|183019.2|10
1734682460000|2024-12-20 08:14:20|183110.5|183020.5|183111|183021|183111|183021|183110.5|183020.5|3
1734682470000|2024-12-20 08:14:30|183110.4|183020.4|183112.7|183022.7|183112.7|183022.7|183110.4|183020.4|2
1734682480000|2024-12-20 08:14:40|183114|183024|183114|183024|183114|183024|183114|183024|1
1734682490000|2024-12-20 08:14:50|183109.5|183019.5|183109|183019|183114|183024|183108|183018|6
1734682500000|2024-12-20 08:15:00|183110|183020|183111.4|183021.4|183111.4|183021.4|183109|183019|7
1734682510000|2024-12-20 08:15:10|183114.5|183024.5|183114.5|183024.5|183114.5|183024.5|183114.5|183024.5|1
1734682530000|2024-12-20 08:15:30|183113.2|183023.2|183113.2|183023.2|183113.2|183023.2|183113.2|183023.2|1
1734682540000|2024-12-20 08:15:40|183109.3|183019.3|183112.2|183022.2|183112.2|183022.2|183109.3|183019.3|2
1734682550000|2024-12-20 08:15:50|183111.2|183021.2|183112.9|183022.9|183113.5|183023.5|183110.6|183020.6|6
1734682560000|2024-12-20 08:16:00|183110.6|183020.6|183111.9|183021.9|183111.9|183021.9|183092.2|183002.2|10
1734682570000|2024-12-20 08:16:10|183111.7|183021.7|183113.2|183023.2|183113.2|183023.2|183111.7|183021.7|5
1734682590000|2024-12-20 08:16:30|183113.6|183023.6|183113.7|183023.7|183116.9|183026.9|183113.6|183023.6|6
1734682600000|2024-12-20 08:16:40|183116.9|183026.9|183138.3|183048.3|183144.6|183054.6|183116.9|183026.9|8
1734682610000|2024-12-20 08:16:50|183135.4|183045.4|183128.4|183038.4|183135.4|183045.4|183128.4|183038.4|3
1734682620000|2024-12-20 08:17:00|183133.3|183043.3|183122.7|183032.7|183133.3|183043.3|183115.7|183025.7|24
1734682630000|2024-12-20 08:17:10|183122.8|183032.8|183079.8|182989.8|183123|183033|183078.5|182988.5|12
1734682640000|2024-12-20 08:17:20|183083.1|182993.1|183089.1|182999.1|183091.9|183001.9|183083.1|182993.1|4
1734682650000|2024-12-20 08:17:30|183092.1|183002.1|183119.9|183029.9|183119.9|183029.9|183092.1|183002.1|8
1734682660000|2024-12-20 08:17:40|183120.4|183030.4|183113.9|183023.9|183120.9|183030.9|183113.2|183023.2|7
1734682670000|2024-12-20 08:17:50|183114.2|183024.2|183115|183025|183140.3|183050.3|183111.8|183021.8|19
1734682680000|2024-12-20 08:18:00|183114.3|183024.3|183115.2|183025.2|183115.2|183025.2|183110.8|183020.8|22
1734682690000|2024-12-20 08:18:10|183115.5|183025.5|183119.4|183029.4|183119.8|183029.8|183115.5|183025.5|7
1734682700000|2024-12-20 08:18:20|183119.9|183029.9|183131|183041|183143.2|183053.2|183119.9|183029.9|7
1734682710000|2024-12-20 08:18:30|183132.5|183042.5|183111.3|183021.3|183132.7|183042.7|183107.7|183017.7|18
1734682720000|2024-12-20 08:18:40|183107.7|183017.7|183115.4|183025.4|183120.6|183030.6|183107.7|183017.7|15
1734682730000|2024-12-20 08:18:50|183115.2|183025.2|183132|183042|183132|183042|183111.6|183021.6|11
1734682740000|2024-12-20 08:19:00|183127.5|183037.5|183131.8|183041.8|183131.8|183041.8|183127.5|183037.5|9
1734682750000|2024-12-20 08:19:10|183131.7|183041.7|183132.5|183042.5|183132.5|183042.5|183131.7|183041.7|2
1734682760000|2024-12-20 08:19:20|183132.3|183042.3|183135.5|183045.5|183136|183046|183132.3|183042.3|3
1734682770000|2024-12-20 08:19:30|183129.2|183039.2|183130|183040|183133.2|183043.2|183128.7|183038.7|8
1734682780000|2024-12-20 08:19:40|183128.2|183038.2|183129.2|183039.2|183131|183041|183125.7|183035.7|13
1734682790000|2024-12-20 08:19:50|183130.5|183040.5|183128|183038|183135.2|183045.2|183127|183037|10
1734682800000|2024-12-20 08:20:00|183129.4|183039.4|183103.3|183013.3|183130.4|183040.4|183100.4|183010.4|12
1734682810000|2024-12-20 08:20:10|183100.6|183010.6|183102.6|183012.6|183102.6|183012.6|183100.2|183010.2|6
1734682820000|2024-12-20 08:20:20|183102.1|183012.1|183109.8|183019.8|183113.6|183023.6|183101.1|183011.1|8
1734682830000|2024-12-20 08:20:30|183109|183019|183098.5|183008.5|183109|183019|183098.5|183008.5|10
1734682840000|2024-12-20 08:20:40|183097.5|183007.5|183023.9|182933.9|183098.5|183008.5|183023.9|182933.9|6
1734682850000|2024-12-20 08:20:50|183027.5|182937.5|183029.2|182939.2|183030.7|182940.7|183027|182937|11
1734682860000|2024-12-20 08:21:00|183028.2|182938.2|183003.3|182913.3|183028.2|182938.2|183003.3|182913.3|14
1734682870000|2024-12-20 08:21:10|183007.1|182917.1|183015|182925|183015|182925|183007.1|182917.1|10
1734682880000|2024-12-20 08:21:20|183014.7|182924.7|182993.6|182903.6|183014.7|182924.7|182993.6|182903.6|8
1734682890000|2024-12-20 08:21:30|182992.5|182902.5|182997.4|182907.4|183005.6|182915.6|182992.5|182902.5|11
1734682900000|2024-12-20 08:21:40|182990.9|182900.9|182985|182895|182990.9|182900.9|182984.3|182894.3|5
1734682910000|2024-12-20 08:21:50|182984.5|182894.5|182969.5|182879.5|182984.5|182894.5|182965.7|182875.7|10
1734682920000|2024-12-20 08:22:00|182965.2|182875.2|182952.6|182862.6|182967.9|182877.9|182949.7|182859.7|5
1734682930000|2024-12-20 08:22:10|182910.7|182820.7|182907.7|182817.7|182911.3|182821.3|182904.1|182814.1|10
1734682940000|2024-12-20 08:22:20|182907.9|182817.9|182905.7|182815.7|182914|182824|182903.3|182813.3|7
1734682950000|2024-12-20 08:22:30|182906.4|182816.4|182917.3|182827.3|182917.3|182827.3|182906.4|182816.4|9
1734682960000|2024-12-20 08:22:40|182916.8|182826.8|182903.9|182813.9|182916.8|182826.8|182900.4|182810.4|15
1734682970000|2024-12-20 08:22:50|182912.4|182822.4|182918.6|182828.6|182918.6|182828.6|182912.4|182822.4|7
1734682980000|2024-12-20 08:23:00|182918.9|182828.9|182971.1|182881.1|182971.1|182881.1|182917.5|182827.5|12
1734682990000|2024-12-20 08:23:10|182969.7|182879.7|183010.6|182920.6|183010.8|182920.8|182969.4|182879.4|16
1734683000000|2024-12-20 08:23:20|183015.6|182925.6|183025.9|182895.9|183030.9|182925.6|183015.6|182895.4|15
1734683010000|2024-12-20 08:23:30|183025.7|182895.7|183024.4|182894.4|183025.7|182895.7|183023.4|182893.4|6
1734683020000|2024-12-20 08:23:40|183024.9|182894.9|183033|182903|183034|182904|183024.9|182894.9|5
1734683030000|2024-12-20 08:23:50|183033.5|182903.5|183033.5|182903.5|183033.5|182903.5|183033.5|182903.5|1
1734683040000|2024-12-20 08:24:00|183033.3|182903.3|183033|182903|183033.3|182903.3|183033|182903|2
1734683050000|2024-12-20 08:24:10|183007|182917|183018.9|182888.9|183025.5|182917|183003.8|182885.3|8
1734683060000|2024-12-20 08:24:20|183019|182889|182996.7|182906.7|183021.8|182906.7|182996.7|182884.4|12
1734683070000|2024-12-20 08:24:30|183000.5|182910.5|183005.1|182915.1|183005.4|182915.4|182999|182909|7
1734683080000|2024-12-20 08:24:40|183004.9|182914.9|183006.5|182916.5|183009.8|182919.8|183004.9|182914.9|6
1734683090000|2024-12-20 08:24:50|183007.8|182917.8|183006|182916|183007.8|182917.8|183006|182916|2
1734683100000|2024-12-20 08:25:00|183014|182924|183056.9|182966.9|183056.9|182966.9|183005|182915|15
1734683110000|2024-12-20 08:25:10|183057|182967|183054.8|182964.8|183057.2|182967.2|183053.5|182963.5|12
1734683120000|2024-12-20 08:25:20|183054|182964|183058.9|182968.9|183062.1|182972.1|183054|182964|9
1734683130000|2024-12-20 08:25:30|183055.3|182965.3|183055.2|182965.2|183055.3|182965.3|183053.5|182963.5|6
1734683140000|2024-12-20 08:25:40|183054.7|182964.7|183088|182998|183088|182998|183054.7|182964.7|9
1734683150000|2024-12-20 08:25:50|183085.7|182995.7|183097.2|183007.2|183097.2|183007.2|183085.7|182995.7|5
1734683160000|2024-12-20 08:26:00|183097.4|183007.4|183136.7|183046.7|183154.2|183064.2|183097.4|183007.4|16
1734683170000|2024-12-20 08:26:10|183137.5|183047.5|183142.3|183052.3|183143.5|183053.5|183137.2|183047.2|15
1734683180000|2024-12-20 08:26:20|183142.7|183052.7|183143|183053|183143|183053|183142.5|183052.5|3
1734683190000|2024-12-20 08:26:30|183142.5|183052.5|183142.5|183052.5|183142.5|183052.5|183142.5|183052.5|1
1734683200000|2024-12-20 08:26:40|183145.5|183055.5|183197.4|183067.4|183198.4|183081|183144.8|183054.8|10
1734683210000|2024-12-20 08:26:50|183177.4|183087.4|183153.6|183063.6|183177.9|183087.9|183153.4|183063.4|16
1734683220000|2024-12-20 08:27:00|183153.4|183063.4|183116.4|183026.4|183153.4|183063.4|183106|183016|9
1734683230000|2024-12-20 08:27:10|183112.2|183022.2|183130.5|183040.5|183135.1|183045.1|183112.1|183022.1|9
1734683240000|2024-12-20 08:27:20|183132.2|183042.2|183129.5|183039.5|183132.2|183042.2|183129.3|183039.3|4
1734683250000|2024-12-20 08:27:30|183125.3|183035.3|183129.9|183039.9|183130.4|183040.4|183120.3|183030.3|16
1734683260000|2024-12-20 08:27:40|183130.1|183040.1|183130.4|183040.4|183133.1|183043.1|183130.1|183040.1|12
1734683270000|2024-12-20 08:27:50|183130.9|183040.9|183185.4|183095.4|183189.4|183099.4|183130.9|183040.9|11
1734683280000|2024-12-20 08:28:00|183185.6|183095.6|183177|183087|183185.6|183095.6|183174.3|183084.3|12
1734683290000|2024-12-20 08:28:10|183174.5|183084.5|183169.8|183079.8|183174.6|183084.6|183168.8|183078.8|12
1734683300000|2024-12-20 08:28:20|183170.3|183080.3|183171.8|183081.8|183172.5|183082.5|183170.3|183080.3|6
1734683310000|2024-12-20 08:28:30|183172.3|183082.3|183181.5|183091.5|183181.5|183091.5|183171.3|183081.3|22
1734683320000|2024-12-20 08:28:40|183181|183091|183182.7|183092.7|183182.9|183092.9|183176.5|183086.5|9
1734683330000|2024-12-20 08:28:50|183184.7|183094.7|183180.4|183090.4|183184.7|183094.7|183180.4|183090.4|5
1734683340000|2024-12-20 08:29:00|183176.1|183086.1|183097.1|183007.1|183176.1|183086.1|183097.1|183007.1|7
1734683350000|2024-12-20 08:29:10|183102.8|183012.8|183104.5|183014.5|183104.5|183014.5|183101.8|183011.8|11
1734683360000|2024-12-20 08:29:20|183105|183015|183105|183015|183105|183015|183104.3|183014.3|9
1734683370000|2024-12-20 08:29:30|183105.8|183015.8|183105.3|183015.3|183105.8|183015.8|183105|183015|6
1734683380000|2024-12-20 08:29:40|183107.5|183017.5|183186.2|183096.2|183186.9|183096.9|183107.5|183015.7|21
1734683390000|2024-12-20 08:29:50|183186.4|183096.4|183191|183101|183197.6|183107.6|183186.2|183096.2|15
1734683400000|2024-12-20 08:30:00|183190.8|183100.8|183232.6|183142.6|183232.9|183142.9|183190.8|183100.8|11
1734683410000|2024-12-20 08:30:10|183232.7|183142.7|183226.6|183136.6|183250.1|183160.1|183226.6|183136.6|15
1734683420000|2024-12-20 08:30:20|183226.9|183136.9|183206.2|183116.2|183226.9|183136.9|183206.2|183116.2|4
1734683430000|2024-12-20 08:30:30|183210.9|183120.9|183204.7|183114.7|183223.2|183133.2|183204.7|183114.7|23
1734683440000|2024-12-20 08:30:40|183197.3|183107.3|183204|183114|183223.7|183114|183197.3|183086.5|9
1734683450000|2024-12-20 08:30:50|183203.7|183113.7|183228.5|183138.5|183228.5|183138.5|183203.7|183113.7|8
1734683460000|2024-12-20 08:31:00|183228.8|183138.8|183257.9|183167.9|183258.4|183168.4|183214.5|183124.5|18
1734683470000|2024-12-20 08:31:10|183257.4|183167.4|183274.5|183184.5|183276.3|183186.3|183243|183153|14
1734683480000|2024-12-20 08:31:20|183275.5|183185.5|183288.3|183198.3|183291.8|183201.8|183275.5|183185.5|13
1734683490000|2024-12-20 08:31:30|183289.8|183199.8|183319.5|183229.5|183346.9|183231.9|183289.8|183199.8|19
1734683500000|2024-12-20 08:31:40|183315.3|183225.3|183314.3|183224.3|183315.7|183225.7|183311|183221|14
1734683510000|2024-12-20 08:31:50|183314.6|183224.6|183338.6|183248.6|183338.6|183248.6|183314.6|183224.6|9
1734683520000|2024-12-20 08:32:00|183337.6|183247.6|183362|183272|183363.7|183273.7|183337.6|183247.6|12
1734683530000|2024-12-20 08:32:10|183362.8|183272.8|183349.7|183259.7|183362.8|183272.8|183349.7|183259.7|3
1734683540000|2024-12-20 08:32:20|183354.4|183264.4|183345.7|183255.7|183355.8|183265.8|183345.7|183255.7|7
1734683550000|2024-12-20 08:32:30|183345.2|183255.2|183347.3|183257.3|183347.3|183257.3|183340.8|183250.8|3
1734683560000|2024-12-20 08:32:40|183349.7|183259.7|183355.9|183265.9|183356.2|183266.2|183348.5|183258.5|12
1734683570000|2024-12-20 08:32:50|183360.4|183270.4|183363.7|183273.7|183377.7|183287.7|183360.4|183270.4|9
1734683580000|2024-12-20 08:33:00|183366.9|183276.9|183357|183267|183368.3|183278.3|183357|183267|8
1734683590000|2024-12-20 08:33:10|183349.9|183259.9|183349.8|183259.8|183349.9|183259.9|183346.9|183256.9|4
1734683600000|2024-12-20 08:33:20|183346.9|183256.9|183352.4|183262.4|183352.4|183262.4|183346.7|183256.7|4
1734683610000|2024-12-20 08:33:30|183349.2|183259.2|183347.2|183257.2|183349.2|183259.2|183346.3|183256.3|4
1734683620000|2024-12-20 08:33:40|183347.7|183257.7|183353.6|183263.6|183353.6|183263.6|183347.7|183257.7|3
1734683630000|2024-12-20 08:33:50|183369.3|183279.3|183369.3|183279.3|183370.1|183280.1|183369.1|183279.1|8
1734683640000|2024-12-20 08:34:00|183369.6|183279.6|183362.7|183272.7|183376.8|183286.8|183362.7|183272.7|8
1734683650000|2024-12-20 08:34:10|183366.3|183276.3|183366.5|183276.5|183366.5|183276.5|183366.3|183276.3|2
1734683660000|2024-12-20 08:34:20|183366.8|183276.8|183411.6|183321.6|183411.6|183321.6|183366.5|183276.5|8
1734683670000|2024-12-20 08:34:30|183412|183322|183414.7|183324.7|183415|183325|183407.5|183317.5|14
1734683680000|2024-12-20 08:34:40|183414.5|183324.5|183413.7|183323.7|183414.5|183324.5|183408.9|183318.9|10
1734683690000|2024-12-20 08:34:50|183414.5|183324.5|183415|183325|183415|183325|183414.5|183324.5|2
1734683700000|2024-12-20 08:35:00|183416.9|183326.9|183417.4|183327.4|183417.4|183327.4|183416.9|183326.9|2
1734683710000|2024-12-20 08:35:10|183417.9|183327.9|183419.1|183329.1|183419.1|183329.1|183417.9|183327.9|2
1734683720000|2024-12-20 08:35:20|183418.4|183328.4|183416.4|183326.4|183418.4|183328.4|183416.1|183326.1|3
1734683730000|2024-12-20 08:35:30|183418.3|183328.3|183401.9|183311.9|183418.9|183328.9|183393.1|183303.1|6
1734683740000|2024-12-20 08:35:40|183400.8|183310.8|183394.2|183304.2|183401|183311|183387.5|183297.5|25
1734683750000|2024-12-20 08:35:50|183394.7|183304.7|183398.4|183308.4|183401.6|183311.6|183392.3|183302.3|19
1734683760000|2024-12-20 08:36:00|183398.1|183308.1|183410.1|183320.1|183412.9|183322.9|183396.4|183306.4|16
1734683770000|2024-12-20 08:36:10|183409.9|183319.9|183402.2|183312.2|183409.9|183319.9|183401.7|183311.7|9
1734683780000|2024-12-20 08:36:20|183402.4|183312.4|183415.5|183325.5|183415.5|183325.5|183402.2|183312.2|14
1734683790000|2024-12-20 08:36:30|183417|183327|183392.5|183302.5|183417|183327|183392.2|183302.2|8
1734683800000|2024-12-20 08:36:40|183392.7|183302.7|183392.9|183302.9|183392.9|183302.9|183392.7|183302.7|2
1734683810000|2024-12-20 08:36:50|183395.4|183305.4|183394.1|183304.1|183395.4|183305.4|183392.4|183302.4|5
1734683820000|2024-12-20 08:37:00|183394.4|183304.4|183411.3|183321.3|183412.5|183322.5|183394.4|183304.4|17
1734683830000|2024-12-20 08:37:10|183415.9|183325.9|183402.4|183312.4|183417.9|183327.9|183402|183312|10
1734683840000|2024-12-20 08:37:20|183403|183313|183425.8|183335.8|183425.8|183335.8|183402.9|183312.9|11
1734683850000|2024-12-20 08:37:30|183420.9|183330.9|183431.2|183341.2|183431.2|183341.2|183420.9|183330.9|6
1734683860000|2024-12-20 08:37:40|183431.5|183341.5|183441.1|183351.1|183441.6|183351.6|183431.2|183341.2|10
1734683870000|2024-12-20 08:37:50|183437.2|183347.2|183435.2|183345.2|183437.6|183347.6|183427.3|183337.3|11
1734683880000|2024-12-20 08:38:00|183435.1|183345.1|183426.5|183336.5|183435.1|183345.1|183423.2|183333.2|21
1734683890000|2024-12-20 08:38:10|183426.7|183336.7|183434.7|183344.7|183434.7|183344.7|183426.7|183336.7|16
1734683900000|2024-12-20 08:38:20|183439.3|183349.3|183441.3|183351.3|183441.3|183351.3|183439.1|183349.1|7
1734683910000|2024-12-20 08:38:30|183445.9|183355.9|183445.7|183355.7|183446.5|183356.5|183445.7|183355.7|3
1734683920000|2024-12-20 08:38:40|183445.9|183355.9|183447.5|183357.5|183447.5|183357.5|183445.9|183355.9|2
1734683930000|2024-12-20 08:38:50|183447.2|183357.2|183449.7|183359.7|183450.2|183360.2|183447.2|183357.2|5
1734683940000|2024-12-20 08:39:00|183449.2|183359.2|183444|183354|183449.2|183359.2|183444|183354|4
1734683950000|2024-12-20 08:39:10|183447|183357|183441.5|183351.5|183447|183357|183437.5|183347.5|8
1734683960000|2024-12-20 08:39:20|183445.4|183355.4|183445.4|183355.4|183445.4|183355.4|183445.4|183355.4|1
1734683970000|2024-12-20 08:39:30|183445.1|183355.1|183442.1|183352.1|183445.1|183355.1|183442.1|183352.1|3
1734683980000|2024-12-20 08:39:40|183437.7|183347.7|183439.2|183349.2|183440.3|183350.3|183437.7|183347.7|8
1734683990000|2024-12-20 08:39:50|183438.7|183348.7|183443|183353|183443|183353|183438.7|183348.7|4
1734684000000|2024-12-20 08:40:00|183439.1|183349.1|183442.4|183352.4|183443.2|183353.2|183439.1|183349.1|7
1734684010000|2024-12-20 08:40:10|183443.7|183353.7|183444.7|183354.7|183444.7|183354.7|183443.7|183353.7|2
1734684020000|2024-12-20 08:40:20|183445.7|183355.7|183445.7|183355.7|183445.7|183355.7|183445.7|183355.7|1
1734684030000|2024-12-20 08:40:30|183441|183351|183437.5|183347.5|183441|183351|183434.5|183344.5|8
1734684040000|2024-12-20 08:40:40|183438.3|183348.3|183443|183353|183443|183353|183438.3|183348.3|3
1734684060000|2024-12-20 08:41:00|183444.3|183354.3|183442.3|183352.3|183450.7|183360.7|183442.3|183352.3|9
1734684070000|2024-12-20 08:41:10|183442.8|183352.8|183441.1|183351.1|183443.5|183353.5|183436.4|183346.4|14
1734684080000|2024-12-20 08:41:20|183442.9|183352.9|183436.7|183346.7|183442.9|183352.9|183436.7|183346.7|3
1734684090000|2024-12-20 08:41:30|183439.6|183349.6|183440.9|183350.9|183441.4|183351.4|183439.6|183349.6|8
1734684110000|2024-12-20 08:41:50|183440.4|183350.4|183441.3|183351.3|183458.1|183368.1|183412.1|183322.1|12
1734684120000|2024-12-20 08:42:00|183442.8|183352.8|183442.8|183352.8|183443|183353|183442.8|183352.8|3
1734684130000|2024-12-20 08:42:10|183441.1|183351.1|183442.8|183352.8|183442.8|183352.8|183441.1|183351.1|5
1734684140000|2024-12-20 08:42:20|183444.1|183354.1|183442.8|183352.8|183444.1|183354.1|183442.8|183352.8|3
1734684150000|2024-12-20 08:42:30|183437.5|183347.5|183439.2|183349.2|183439.2|183349.2|183431.3|183341.3|18
1734684160000|2024-12-20 08:42:40|183439.7|183349.7|183439.5|183349.5|183439.7|183349.7|183439.5|183349.5|2
1734684170000|2024-12-20 08:42:50|183435.5|183345.5|183433.6|183343.6|183440.1|183350.1|183433.6|183343.6|10
1734684180000|2024-12-20 08:43:00|183438.6|183348.6|183439.9|183349.9|183439.9|183349.9|183434.4|183344.4|14
1734684190000|2024-12-20 08:43:10|183438.9|183348.9|183440|183350|183440.4|183350.4|183435.1|183345.1|12
1734684200000|2024-12-20 08:43:20|183440.2|183350.2|183441.5|183351.5|183441.5|183351.5|183440|183350|9
1734684210000|2024-12-20 08:43:30|183440.7|183350.7|183439.2|183349.2|183440.7|183350.7|183439.2|183349.2|2
1734684220000|2024-12-20 08:43:40|183440|183350|183445.4|183355.4|183445.4|183355.4|183440|183350|5
1734684230000|2024-12-20 08:43:50|183446|183356|183447.7|183357.7|183447.7|183357.7|183445.4|183355.4|3
1734684240000|2024-12-20 08:44:00|183449.2|183359.2|183490.6|183400.6|183490.6|183400.6|183449.2|183359.2|7
1734684250000|2024-12-20 08:44:10|183490.9|183400.9|183495.5|183405.5|183495.5|183405.5|183486.2|183396.2|5
1734684260000|2024-12-20 08:44:20|183489.9|183399.9|183422.6|183332.6|183489.9|183399.9|183418.9|183328.9|12
1734684270000|2024-12-20 08:44:30|183408.3|183318.3|183422.8|183332.8|183422.8|183332.8|183400.3|183310.3|19
1734684280000|2024-12-20 08:44:40|183423|183333|183415.5|183325.5|183425|183335|183415.5|183325.5|15
1734684290000|2024-12-20 08:44:50|183415.7|183325.7|183464.5|183374.5|183464.5|183374.5|183415.7|183325.7|15
1734684300000|2024-12-20 08:45:00|183468|183378|183469.8|183379.8|183472.5|183382.5|183468|183378|11
1734684310000|2024-12-20 08:45:10|183468|183378|183459.4|183369.4|183468|183378|183454.2|183364.2|8
1734684320000|2024-12-20 08:45:20|183459.2|183369.2|183459.4|183369.4|183459.4|183369.4|183458|183368|5
1734684330000|2024-12-20 08:45:30|183458.5|183368.5|183405.1|183315.1|183458.5|183368.5|183405.1|183315.1|10
1734684340000|2024-12-20 08:45:40|183404.6|183314.6|183404.6|183314.6|183405.1|183315.1|183403.3|183313.3|8
1734684350000|2024-12-20 08:45:50|183402.9|183312.9|183417.1|183327.1|183417.1|183327.1|183402.9|183312.9|6
1734684360000|2024-12-20 08:46:00|183421.2|183331.2|183417.4|183327.4|183423.7|183333.7|183417.4|183327.4|5
1734684370000|2024-12-20 08:46:10|183417.9|183327.9|183417.9|183327.9|183418.9|183328.9|183416.4|183326.4|13
1734684380000|2024-12-20 08:46:20|183418.1|183328.1|183418.6|183328.6|183418.6|183328.6|183418.1|183328.1|2
1734684390000|2024-12-20 08:46:30|183418.1|183328.1|183431.4|183341.4|183431.4|183341.4|183418.1|183328.1|10
1734684400000|2024-12-20 08:46:40|183431.6|183341.6|183430.9|183340.9|183432.1|183342.1|183430.6|183340.6|5
1734684410000|2024-12-20 08:46:50|183431.1|183341.1|183454.4|183364.4|183454.4|183364.4|183431.1|183341.1|18
1734684420000|2024-12-20 08:47:00|183454.9|183364.9|183459.6|183369.6|183462.7|183372.7|183454.9|183364.9|6
1734684430000|2024-12-20 08:47:10|183459.9|183369.9|183465.8|183375.8|183465.8|183375.8|183459.9|183369.9|5
1734684440000|2024-12-20 08:47:20|183484.2|183394.2|183498.3|183408.3|183498.3|183408.3|183484.2|183394.2|11
1734684450000|2024-12-20 08:47:30|183501.6|183411.6|183496|183406|183501.6|183411.6|183495|183405|6
1734684460000|2024-12-20 08:47:40|183492.3|183402.3|183489.2|183399.2|183492.3|183402.3|183487.5|183397.5|8
1734684470000|2024-12-20 08:47:50|183487.7|183397.7|183488.7|183398.7|183488.7|183398.7|183487.7|183397.7|4
1734684480000|2024-12-20 08:48:00|183496.2|183406.2|183511.4|183421.4|183517|183427|183496.2|183406.2|8
1734684490000|2024-12-20 08:48:10|183511.2|183421.2|183503.9|183413.9|183515.8|183425.8|183503.9|183413.9|4
1734684500000|2024-12-20 08:48:20|183499.4|183409.4|183499.2|183409.2|183499.7|183409.7|183497.4|183407.4|15
1734684510000|2024-12-20 08:48:30|183505.4|183415.4|183493.8|183403.8|183505.4|183415.4|183493.8|183403.8|8
1734684520000|2024-12-20 08:48:40|183493.6|183403.6|183444.9|183354.9|183495.1|183405.1|183443.9|183353.9|13
1734684530000|2024-12-20 08:48:50|183444.5|183354.5|183450.6|183360.6|183452.3|183362.3|183444.5|183354.5|9
1734684540000|2024-12-20 08:49:00|183449.8|183359.8|183462.9|183372.9|183462.9|183372.9|183447.3|183357.3|13
1734684550000|2024-12-20 08:49:10|183464.2|183374.2|183477.7|183387.7|183479.3|183389.3|183464.2|183374.2|7
1734684560000|2024-12-20 08:49:20|183462.6|183372.6|183457.6|183367.6|183462.6|183372.6|183454.6|183364.6|16
1734684570000|2024-12-20 08:49:30|183457.1|183367.1|183439.2|183349.2|183457.1|183367.1|183434|183344|16
1734684580000|2024-12-20 08:49:40|183439|183349|183432.2|183342.2|183439|183349|183432|183342|17
1734684590000|2024-12-20 08:49:50|183433.2|183343.2|183412.3|183322.3|183433.2|183343.2|183405.2|183315.2|22
1734684600000|2024-12-20 08:50:00|183412.1|183322.1|183411.9|183321.9|183417.4|183327.4|183409.1|183319.1|11
1734684610000|2024-12-20 08:50:10|183411.6|183321.6|183411.1|183321.1|183412.1|183322.1|183408.6|183318.6|8
1734684620000|2024-12-20 08:50:20|183409.3|183319.3|183423.2|183333.2|183426.1|183336.1|183409.3|183319.3|19
1734684630000|2024-12-20 08:50:30|183426.9|183336.9|183422.3|183332.3|183427.5|183337.5|183419.8|183329.8|16
1734684640000|2024-12-20 08:50:40|183421.6|183331.6|183425|183335|183425|183335|183420.3|183330.3|17
1734684650000|2024-12-20 08:50:50|183424.5|183334.5|183435.2|183345.2|183435.2|183345.2|183420.9|183330.9|13
1734684660000|2024-12-20 08:51:00|183436.2|183346.2|183432.7|183342.7|183436.2|183346.2|183431.2|183341.2|4
1734684670000|2024-12-20 08:51:10|183436.7|183346.7|183422.2|183332.2|183436.7|183346.7|183418.7|183328.7|15
1734684680000|2024-12-20 08:51:20|183421.9|183331.9|183427.3|183337.3|183430.1|183340.1|183421.9|183331.9|11
1734684690000|2024-12-20 08:51:30|183429.3|183339.3|183430.3|183340.3|183430.6|183340.6|183427.6|183337.6|6
1734684700000|2024-12-20 08:51:40|183427.5|183337.5|183439.2|183349.2|183439.2|183349.2|183427.5|183337.5|6
1734684710000|2024-12-20 08:51:50|183439.7|183349.7|183508.4|183418.4|183508.4|183418.4|183439.7|183349.7|17
1734684720000|2024-12-20 08:52:00|183508.2|183418.2|183508.3|183418.3|183512|183422|183503.2|183413.2|14
1734684730000|2024-12-20 08:52:10|183507.3|183417.3|183461|183371|183507.3|183417.3|183454.8|183364.8|24
1734684740000|2024-12-20 08:52:20|183458.9|183368.9|183410.5|183320.5|183459.2|183369.2|183410.5|183320.5|18
1734684750000|2024-12-20 08:52:30|183407.5|183317.5|183423.5|183333.5|183423.5|183333.5|183407.5|183317.5|7
1734684760000|2024-12-20 08:52:40|183442.1|183352.1|183451.9|183361.9|183452.4|183362.4|183439.2|183349.2|10
1734684770000|2024-12-20 08:52:50|183453.7|183363.7|183435.3|183345.3|183466.4|183376.4|183435.3|183345.3|10
1734684780000|2024-12-20 08:53:00|183435|183345|183434.4|183344.4|183435.2|183345.2|183433.4|183343.4|8
1734684790000|2024-12-20 08:53:10|183433.7|183343.7|183433.4|183343.4|183434.3|183344.3|183433.2|183343.2|7
1734684800000|2024-12-20 08:53:20|183432.3|183342.3|183506.9|183376.9|183508.9|183378.9|183410|183320|21
1734684810000|2024-12-20 08:53:30|183502.4|183372.4|183469|183379|183502.4|183380.8|183469|183363|16
1734684820000|2024-12-20 08:53:40|183468.8|183378.8|183473.4|183383.4|183474.4|183384.4|183467.3|183377.3|13
1734684830000|2024-12-20 08:53:50|183469.2|183379.2|183466.9|183376.9|183469.2|183379.2|183464.9|183374.9|5
1734684840000|2024-12-20 08:54:00|183466.6|183376.6|183466.9|183376.9|183466.9|183376.9|183463.1|183373.1|14
1734684850000|2024-12-20 08:54:10|183466.4|183376.4|183479.2|183389.2|183484.3|183394.3|183466.4|183376.4|16
1734684860000|2024-12-20 08:54:20|183477.7|183387.7|183474.1|183384.1|183477.8|183387.8|183465|183375|18
1734684870000|2024-12-20 08:54:30|183474.4|183384.4|183474.8|183384.8|183475.3|183385.3|183474.4|183384.4|8
1734684880000|2024-12-20 08:54:40|183474.1|183384.1|183472.3|183382.3|183475.1|183385.1|183472.3|183382.3|11
1734684890000|2024-12-20 08:54:50|183472.6|183382.6|183489.2|183359.2|183495|183384.1|183472.1|183358.7|12
1734684900000|2024-12-20 08:55:00|183493.6|183363.6|183508.2|183378.2|183510.9|183380.9|183491.9|183361.9|21
1734684910000|2024-12-20 08:55:10|183509|183379|183575.8|183445.8|183579.6|183449.6|183509|183379|12
1734684920000|2024-12-20 08:55:20|183575.5|183445.5|183557.8|183467.8|183576.3|183472.3|183557.8|183445.5|7
1734684930000|2024-12-20 08:55:30|183562.6|183472.6|183558.6|183468.6|183562.6|183472.6|183558.6|183468.6|2
1734684940000|2024-12-20 08:55:40|183562.8|183472.8|183623.3|183533.3|183623.3|183533.3|183557.6|183467.6|13
1734684950000|2024-12-20 08:55:50|183657.2|183567.2|183660.3|183570.3|183663.1|183573.1|183655.2|183565.2|16
1734684960000|2024-12-20 08:56:00|183660|183570|183670.3|183580.3|183670.3|183580.3|183660|183570|6
1734684970000|2024-12-20 08:56:10|183674.4|183584.4|183668.3|183578.3|183674.4|183584.4|183663.6|183573.6|17
1734684980000|2024-12-20 08:56:20|183668.8|183578.8|183680.3|183590.3|183693.7|183603.7|183668.8|183578.8|14
1734684990000|2024-12-20 08:56:30|183680.6|183590.6|183675.8|183585.8|183680.6|183590.6|183670.2|183580.2|17
1734685000000|2024-12-20 08:56:40|183670.6|183580.6|183667.6|183577.6|183723.1|183633.1|183665.9|183575.9|26
1734685010000|2024-12-20 08:56:50|183670.4|183580.4|183676.1|183586.1|183677.2|183587.2|183665.4|183575.4|16
1734685020000|2024-12-20 08:57:00|183675.2|183585.2|183684.9|183594.9|183687.5|183597.5|183674.9|183584.9|16
1734685030000|2024-12-20 08:57:10|183684.2|183594.2|183687.6|183597.6|183691.5|183601.5|183683.8|183593.8|10
1734685040000|2024-12-20 08:57:20|183685.7|183595.7|183675|183585|183685.7|183595.7|183674.9|183584.9|7
1734685050000|2024-12-20 08:57:30|183677|183587|183717.6|183627.6|183717.6|183627.6|183677|183587|24
1734685060000|2024-12-20 08:57:40|183721.5|183631.5|183815.9|183725.9|183815.9|183725.9|183721.5|183631.5|28
1734685070000|2024-12-20 08:57:50|183815.5|183725.5|183754.9|183664.9|183816.5|183726.5|183754.2|183664.2|22
1734685080000|2024-12-20 08:58:00|183755.4|183665.4|183736.7|183646.7|183755.4|183665.4|183729.1|183639.1|25
1734685090000|2024-12-20 08:58:10|183735.7|183645.7|183735.8|183645.8|183738.9|183648.9|183725.9|183635.9|28
1734685100000|2024-12-20 08:58:20|183738.1|183648.1|183738|183648|183745.5|183655.5|183725.1|183635.1|22
1734685110000|2024-12-20 08:58:30|183737.7|183647.7|183745.2|183655.2|183753.5|183663.5|183737.7|183647.7|20
1734685120000|2024-12-20 08:58:40|183744.7|183654.7|183815.5|183725.5|183815.5|183725.5|183744.7|183654.7|17
1734685130000|2024-12-20 08:58:50|183815.8|183725.8|183808.6|183718.6|183816|183726|183803.8|183713.8|19
1734685140000|2024-12-20 08:59:00|183807.3|183717.3|183808.6|183718.6|183808.6|183718.6|183807.3|183717.3|6
1734685150000|2024-12-20 08:59:10|183808.1|183718.1|183808.6|183718.6|183809.1|183719.1|183806.2|183716.2|8
1734685160000|2024-12-20 08:59:20|183812.1|183722.1|183821.8|183731.8|183821.8|183731.8|183807.3|183717.3|15
1734685170000|2024-12-20 08:59:30|183821.3|183731.3|183798.9|183708.9|183824.8|183734.8|183785.7|183695.7|12
1734685180000|2024-12-20 08:59:40|183794.5|183704.5|183774.4|183684.4|183794.5|183704.5|183774.1|183684.1|15
1734685190000|2024-12-20 08:59:50|183776.3|183686.3|183749.6|183659.6|183776.6|183686.6|183734.8|183644.8|10
1734685200000|2024-12-20 09:00:00|183712.6|183622.6|183712.7|183622.7|183713.2|183623.2|183709|183619|9
1734685210000|2024-12-20 09:00:10|183715.1|183625.1|183712.1|183622.1|183717.3|183627.3|183710.4|183620.4|12
1734685220000|2024-12-20 09:00:20|183713.1|183623.1|183715.9|183625.9|183717.2|183627.2|183710.6|183620.6|9
1734685230000|2024-12-20 09:00:30|183714.4|183624.4|183712.6|183622.6|183716.1|183626.1|183712.6|183622.6|4
1734685240000|2024-12-20 09:00:40|183707.2|183617.2|183711.8|183621.8|183711.8|183621.8|183701.2|183611.2|7
1734685250000|2024-12-20 09:00:50|183712|183622|183702.6|183612.6|183712.8|183622.8|183702.6|183612.6|9
1734685260000|2024-12-20 09:01:00|183704.8|183614.8|183678.7|183588.7|183705|183615|183675.5|183585.5|9
1734685270000|2024-12-20 09:01:10|183679|183589|183703.1|183613.1|183703.1|183613.1|183679|183589|15
1734685280000|2024-12-20 09:01:20|183702.6|183612.6|183709|183619|183718.8|183628.8|183697.3|183607.3|17
1734685290000|2024-12-20 09:01:30|183713.4|183623.4|183717|183627|183717|183627|183712.8|183622.8|8
1734685300000|2024-12-20 09:01:40|183716.7|183626.7|183705.7|183615.7|183717.7|183627.7|183705.7|183615.7|19
1734685310000|2024-12-20 09:01:50|183713.6|183623.6|183715.2|183625.2|183715.2|183625.2|183713.4|183623.4|6
1734685320000|2024-12-20 09:02:00|183717.5|183627.5|183715.8|183625.8|183717.5|183627.5|183715.5|183625.5|5
1734685330000|2024-12-20 09:02:10|183716|183626|183715.1|183625.1|183725.2|183635.2|183713.6|183623.6|14
1734685340000|2024-12-20 09:02:20|183714.9|183624.9|183745.3|183655.3|183746.2|183656.2|183705.2|183615.2|13
1734685350000|2024-12-20 09:02:30|183747.5|183657.5|183747.6|183657.6|183747.6|183657.6|183745.3|183655.3|5
1734685360000|2024-12-20 09:02:40|183749.5|183659.5|183749.5|183659.5|183749.5|183659.5|183749.5|183659.5|1
1734685370000|2024-12-20 09:02:50|183752.9|183662.9|183745.8|183655.8|183758.5|183668.5|183745.4|183655.4|9
1734685380000|2024-12-20 09:03:00|183745.1|183655.1|183705.6|183615.6|183747|183657|183705.6|183615.6|9
1734685390000|2024-12-20 09:03:10|183702.4|183612.4|183706.5|183616.5|183711.4|183621.4|183702.4|183612.4|11
1734685400000|2024-12-20 09:03:20|183706|183616|183706.7|183616.7|183706.7|183616.7|183706|183616|4
1734685410000|2024-12-20 09:03:30|183702.2|183612.2|183707|183617|183707|183617|183702.2|183612.2|2
1734685420000|2024-12-20 09:03:40|183708.5|183618.5|183729.4|183639.4|183734|183644|183708.5|183618.5|12
1734685430000|2024-12-20 09:03:50|183729.6|183639.6|183748.8|183658.8|183753|183663|183729.6|183639.6|15
1734685440000|2024-12-20 09:04:00|183745.3|183655.3|183758.5|183668.5|183759.7|183669.7|183744.8|183654.8|5
1734685450000|2024-12-20 09:04:10|183762.1|183672.1|183666.4|183536.4|183762.1|183672.1|183663|183533|22
1734685460000|2024-12-20 09:04:20|183666.3|183536.3|183667.7|183537.7|183673.2|183543.2|183666.3|183536.3|12
1734685470000|2024-12-20 09:04:30|183672.6|183542.6|183654.8|183564.8|183673.5|183564.8|183653|183542.6|8
1734685480000|2024-12-20 09:04:40|183655.1|183565.1|183652.5|183562.5|183656.9|183566.9|183652.3|183562.3|8
1734685490000|2024-12-20 09:04:50|183652.8|183562.8|183654.5|183564.5|183654.5|183564.5|183652.8|183562.8|3
1734685500000|2024-12-20 09:05:00|183653.8|183563.8|183654.5|183564.5|183654.5|183564.5|183653.8|183563.8|3
1734685510000|2024-12-20 09:05:10|183658|183568|183653.9|183563.9|183660.7|183570.7|183650.7|183560.7|14
1734685520000|2024-12-20 09:05:20|183654.1|183564.1|183652.7|183562.7|183654.1|183564.1|183652.7|183562.7|3
1734685530000|2024-12-20 09:05:30|183617.2|183527.2|183627|183537|183627|183537|183617.2|183527.2|12
1734685540000|2024-12-20 09:05:40|183626.9|183536.9|183625|183535|183627.1|183537.1|183625|183535|7
1734685550000|2024-12-20 09:05:50|183626.3|183536.3|183625.7|183535.7|183632.5|183542.5|183625.7|183535.7|10
1734685570000|2024-12-20 09:06:10|183626.6|183536.6|183630|183540|183630|183540|183626.6|183536.6|2
1734685580000|2024-12-20 09:06:20|183631.5|183541.5|183711.4|183488.6|183715.4|183552.8|183629.7|183486.6|14
1734685590000|2024-12-20 09:06:30|183715.4|183486.6|183645.3|183555.3|183715.4|183556|183645.3|183484.6|15
1734685600000|2024-12-20 09:06:40|183645|183555|183636|183546|183645|183555|183636|183546|10
1734685610000|2024-12-20 09:06:50|183635.7|183545.7|183638.3|183548.3|183638.9|183548.9|183630.4|183540.4|10
1734685620000|2024-12-20 09:07:00|183638.1|183548.1|183632.5|183542.5|183638.1|183548.1|183632.5|183542.5|8
1734685630000|2024-12-20 09:07:10|183634.1|183544.1|183663.8|183573.8|183663.8|183573.8|183634.1|183544.1|14
1734685640000|2024-12-20 09:07:20|183663.9|183573.9|183669.4|183579.4|183684.5|183594.5|183655.5|183565.5|17
1734685650000|2024-12-20 09:07:30|183669.1|183579.1|183666.2|183576.2|183669.1|183579.1|183662.6|183572.6|14
1734685660000|2024-12-20 09:07:40|183665.9|183575.9|183670.2|183580.2|183670.2|183580.2|183665.9|183575.9|3
1734685670000|2024-12-20 09:07:50|183669.4|183579.4|183667.2|183577.2|183669.4|183579.4|183666.7|183576.7|6
1734685680000|2024-12-20 09:08:00|183668.2|183578.2|183654.8|183564.8|183670.5|183580.5|183654.8|183564.8|12
1734685690000|2024-12-20 09:08:10|183657.1|183567.1|183661.6|183571.6|183666.1|183576.1|183657.1|183567.1|19
1734685700000|2024-12-20 09:08:20|183662.8|183572.8|183661.6|183571.6|183666.7|183576.7|183661.6|183571.6|7
1734685710000|2024-12-20 09:08:30|183658.7|183568.7|183656.4|183566.4|183659.1|183569.1|183656.4|183566.4|4
1734685720000|2024-12-20 09:08:40|183656.2|183566.2|183652.2|183562.2|183656.2|183566.2|183652.2|183562.2|5
1734685730000|2024-12-20 09:08:50|183650.2|183560.2|183651.1|183561.1|183652.6|183562.6|183647.5|183557.5|10
1734685740000|2024-12-20 09:09:00|183659|183569|183648.1|183558.1|183659|183569|183648.1|183558.1|7
1734685750000|2024-12-20 09:09:10|183647.6|183557.6|183625.2|183535.2|183647.6|183557.6|183625.2|183535.2|8
1734685760000|2024-12-20 09:09:20|183624|183534|183635.5|183545.5|183635.5|183545.5|183624|183534|9
1734685770000|2024-12-20 09:09:30|183633.4|183543.4|183630.6|183540.6|183636.8|183546.8|183630.6|183540.6|13
1734685780000|2024-12-20 09:09:40|183630.3|183540.3|183637.3|183547.3|183641.5|183551.5|183630.3|183540.3|10
1734685790000|2024-12-20 09:09:50|183637|183547|183635|183545|183637|183547|183635|183545|7
1734685800000|2024-12-20 09:10:00|183635.5|183545.5|183639.5|183549.5|183639.5|183549.5|183634|183544|8
1734685810000|2024-12-20 09:10:10|183641.8|183551.8|183663|183573|183663.3|183573.3|183641.8|183551.8|25
1734685820000|2024-12-20 09:10:20|183660.3|183570.3|183660.6|183570.6|183664.1|183574.1|183654.2|183564.2|20
1734685830000|2024-12-20 09:10:30|183663.6|183573.6|183655.5|183565.5|183663.6|183573.6|183651.3|183561.3|17
1734685840000|2024-12-20 09:10:40|183659.5|183569.5|183652.5|183562.5|183659.5|183569.5|183651.7|183561.7|10
1734685850000|2024-12-20 09:10:50|183652|183562|183657|183567|183658.3|183568.3|183650.8|183560.8|8
1734685860000|2024-12-20 09:11:00|183654.7|183564.7|183650.9|183560.9|183661.7|183571.7|183650.9|183560.9|15
1734685870000|2024-12-20 09:11:10|183650.1|183560.1|183648.6|183558.6|183650.1|183560.1|183647.6|183557.6|5
1734685880000|2024-12-20 09:11:20|183648.9|183558.9|183648.9|183558.9|183649.3|183559.3|183648.6|183558.6|5
1734685890000|2024-12-20 09:11:30|183650.3|183560.3|183657.5|183567.5|183657.5|183567.5|183649.2|183559.2|6
1734685900000|2024-12-20 09:11:40|183653.1|183563.1|183651.5|183561.5|183655.3|183565.3|183650.1|183560.1|8
1734685910000|2024-12-20 09:11:50|183653.5|183563.5|183650.3|183560.3|183655.2|183565.2|183650.3|183560.3|8
1734685920000|2024-12-20 09:12:00|183652.3|183562.3|183658.1|183568.1|183661.4|183571.4|183652.2|183562.2|20
1734685930000|2024-12-20 09:12:10|183661.4|183571.4|183695.5|183605.5|183701.1|183611.1|183661.4|183571.4|17
1734685940000|2024-12-20 09:12:20|183697.5|183607.5|183695.1|183605.1|183697.5|183607.5|183692.6|183602.6|9
1734685950000|2024-12-20 09:12:30|183697.1|183607.1|183706.3|183616.3|183706.3|183616.3|183696.3|183606.3|6
1734685960000|2024-12-20 09:12:40|183708.4|183618.4|183722.5|183632.5|183728.2|183638.2|183708.4|183618.4|6
1734685970000|2024-12-20 09:12:50|183716.3|183626.3|183714.3|183624.3|183720.8|183630.8|183713.5|183623.5|16
1734685980000|2024-12-20 09:13:00|183715.3|183625.3|183701.1|183611.1|183715.8|183625.8|183698.2|183608.2|16
1734685990000|2024-12-20 09:13:10|183699.2|183609.2|183697.7|183607.7|183699.2|183609.2|183696.4|183606.4|6
1734686000000|2024-12-20 09:13:20|183698.2|183608.2|183696.7|183606.7|183698.2|183608.2|183696.7|183606.7|2
1734686010000|2024-12-20 09:13:30|183665.1|183575.1|183655.7|183565.7|183665.6|183575.6|183655.7|183565.7|17
1734686020000|2024-12-20 09:13:40|183658.2|183568.2|183630|183540|183660.8|183570.8|183625.6|183535.6|7
1734686030000|2024-12-20 09:13:50|183627.9|183537.9|183626.7|183536.7|183627.9|183537.9|183621.9|183531.9|5
1734686040000|2024-12-20 09:14:00|183623.7|183533.7|183561.6|183471.6|183623.7|183533.7|183561.6|183471.6|26
1734686050000|2024-12-20 09:14:10|183562.1|183472.1|183571.2|183481.2|183571.2|183481.2|183561.8|183471.8|18
1734686060000|2024-12-20 09:14:20|183570.7|183480.7|183570.8|183480.8|183584.9|183494.9|183566.6|183476.6|16
1734686070000|2024-12-20 09:14:30|183569.7|183479.7|183567.9|183477.9|183582.5|183492.5|183560.6|183470.6|20
1734686080000|2024-12-20 09:14:40|183567.7|183477.7|183556.5|183466.5|183573.8|183483.8|183551.8|183461.8|18
1734686090000|2024-12-20 09:14:50|183556.3|183466.3|183551|183461|183558.5|183468.5|183548.3|183458.3|9
1734686100000|2024-12-20 09:15:00|183551.3|183461.3|183494.1|183404.1|183551.6|183461.6|183487.9|183397.9|24
1734686110000|2024-12-20 09:15:10|183491.3|183401.3|183525.2|183435.2|183557.7|183467.7|183491.3|183401.3|33
1734686120000|2024-12-20 09:15:20|183525.1|183435.1|183507.9|183417.9|183526.3|183436.3|183507.9|183417.9|23
1734686130000|2024-12-20 09:15:30|183507.6|183417.6|183521.1|183431.1|183525.2|183435.2|183507.6|183417.6|20
1734686140000|2024-12-20 09:15:40|183511.5|183421.5|183488.3|183398.3|183511.5|183421.5|183482.9|183392.9|22
1734686150000|2024-12-20 09:15:50|183487.4|183397.4|183504.9|183414.9|183510.6|183420.6|183481.7|183391.7|23
1734686160000|2024-12-20 09:16:00|183505|183415|183504.3|183414.3|183507.1|183417.1|183503.9|183413.9|9
1734686170000|2024-12-20 09:16:10|183504.8|183414.8|183504.3|183414.3|183504.8|183414.8|183504.3|183414.3|5
1734686180000|2024-12-20 09:16:20|183504.8|183414.8|183472.4|183382.4|183539.9|183449.9|183470.2|183380.2|16
1734686190000|2024-12-20 09:16:30|183480.9|183390.9|183509.6|183419.6|183512.1|183422.1|183477|183387|24
1734686200000|2024-12-20 09:16:40|183509.4|183419.4|183508.8|183418.8|183512.1|183422.1|183508.2|183418.2|10
1734686210000|2024-12-20 09:16:50|183508.4|183418.4|183508.2|183418.2|183509.7|183419.7|183508.2|183418.2|5
1734686220000|2024-12-20 09:17:00|183514.8|183424.8|183511.4|183421.4|183522.1|183432.1|183507.6|183417.6|19
1734686230000|2024-12-20 09:17:10|183508.7|183418.7|183493.5|183403.5|183508.7|183418.7|183491.8|183401.8|12
1734686240000|2024-12-20 09:17:20|183492.2|183402.2|183503|183413|183509.7|183419.7|183485.2|183395.2|20
1734686250000|2024-12-20 09:17:30|183497.1|183407.1|183497.1|183407.1|183497.5|183407.5|183496.1|183406.1|6
1734686260000|2024-12-20 09:17:40|183494.3|183404.3|183483.7|183393.7|183494.3|183404.3|183483.7|183393.7|6
1734686270000|2024-12-20 09:17:50|183480.8|183390.8|183475.5|183385.5|183480.8|183390.8|183470.9|183380.9|14
1734686280000|2024-12-20 09:18:00|183472.6|183382.6|183473.8|183383.8|183478.9|183388.9|183471.4|183381.4|11
1734686290000|2024-12-20 09:18:10|183473.6|183383.6|183469.1|183379.1|183473.6|183383.6|183469.1|183379.1|5
1734686300000|2024-12-20 09:18:20|183466.4|183376.4|183465.1|183335.1|183477.6|183376.4|183455.9|183334.1|12
1734686310000|2024-12-20 09:18:30|183478.9|183348.9|183480.3|183350.3|183488.2|183358.2|183465.9|183335.9|15
1734686320000|2024-12-20 09:18:40|183478.8|183348.8|183457.4|183327.4|183478.8|183348.8|183456.9|183326.9|10
1734686330000|2024-12-20 09:18:50|183457.6|183327.6|183488.5|183358.5|183500.4|183370.4|183457.6|183327.6|17
1734686340000|2024-12-20 09:19:00|183481|183351|183474.2|183344.2|183481.2|183351.2|183471.4|183341.4|10
1734686350000|2024-12-20 09:19:10|183474.9|183384.9|183441.1|183351.1|183474.9|183384.9|183441.1|183351.1|17
1734686360000|2024-12-20 09:19:20|183443.9|183353.9|183444.1|183354.1|183445.6|183355.6|183440.9|183350.9|14
1734686370000|2024-12-20 09:19:30|183443.9|183353.9|183456.9|183366.9|183459.9|183369.9|183441.1|183351.1|18
1734686380000|2024-12-20 09:19:40|183455.9|183365.9|183447.1|183357.1|183456.9|183366.9|183447.1|183357.1|14
1734686390000|2024-12-20 09:19:50|183447.4|183357.4|183454|183364|183454|183364|183445.6|183355.6|13
1734686400000|2024-12-20 09:20:00|183451.5|183361.5|183454.5|183364.5|183461.5|183371.5|183451.5|183361.5|20
1734686410000|2024-12-20 09:20:10|183456|183366|183451.2|183361.2|183456.2|183366.2|183448.2|183358.2|17
1734686420000|2024-12-20 09:20:20|183453.2|183363.2|183411.1|183321.1|183453.5|183363.5|183411.1|183321.1|16
1734686430000|2024-12-20 09:20:30|183410.6|183320.6|183417.4|183327.4|183420.3|183330.3|183410.6|183320.6|9
1734686440000|2024-12-20 09:20:40|183417.1|183327.1|183449.2|183359.2|183449.5|183359.5|183413.4|183323.4|22
1734686450000|2024-12-20 09:20:50|183447.2|183357.2|183445.3|183355.3|183453.7|183363.7|183442.6|183352.6|15
1734686460000|2024-12-20 09:21:00|183441.8|183351.8|183419.7|183329.7|183441.8|183351.8|183418.9|183328.9|16
1734686470000|2024-12-20 09:21:10|183419.5|183329.5|183433.3|183343.3|183433.3|183343.3|183406.9|183316.9|22
1734686480000|2024-12-20 09:21:20|183436.2|183346.2|183457|183367|183459.3|183369.3|183433.8|183343.8|16
1734686490000|2024-12-20 09:21:30|183457.5|183367.5|183456.3|183366.3|183461.3|183371.3|183456.3|183366.3|13
1734686500000|2024-12-20 09:21:40|183456.5|183366.5|183453.9|183363.9|183457.5|183367.5|183453.9|183363.9|5
1734686510000|2024-12-20 09:21:50|183453.7|183363.7|183463.8|183373.8|183469.2|183379.2|183453.7|183363.7|9
1734686520000|2024-12-20 09:22:00|183463.5|183373.5|183463.5|183373.5|183463.5|183373.5|183463.5|183373.5|1
1734686530000|2024-12-20 09:22:10|183465.5|183375.5|183463.4|183373.4|183465.5|183375.5|183463.4|183373.4|2
1734686540000|2024-12-20 09:22:20|183465.6|183375.6|183466.1|183376.1|183466.1|183376.1|183465.6|183375.6|2
1734686560000|2024-12-20 09:22:40|183466.6|183376.6|183466.6|183376.6|183466.6|183376.6|183466.6|183376.6|1
1734686570000|2024-12-20 09:22:50|183469|183379|183469|183379|183469|183379|183469|183379|1
1734686580000|2024-12-20 09:23:00|183464.1|183374.1|183464.1|183374.1|183464.1|183374.1|183464.1|183374.1|1
1734686590000|2024-12-20 09:23:10|183465.7|183375.7|183471.7|183381.7|183473.5|183383.5|183465.7|183375.7|8
1734686600000|2024-12-20 09:23:20|183469.5|183379.5|183473.7|183383.7|183474.4|183384.4|183469.5|183379.5|5
1734686610000|2024-12-20 09:23:30|183471.2|183381.2|183475.3|183385.3|183488|183398|183469.3|183379.3|7
1734686620000|2024-12-20 09:23:40|183475|183385|183475|183385|183475.8|183385.8|183475|183385|3
1734686630000|2024-12-20 09:23:50|183472.6|183382.6|183475.9|183385.9|183475.9|183385.9|183472.6|183382.6|2
1734686640000|2024-12-20 09:24:00|183474.9|183384.9|183473.5|183383.5|183474.9|183384.9|183473.5|183383.5|3
1734686650000|2024-12-20 09:24:10|183472.9|183382.9|183474.8|183384.8|183474.8|183384.8|183472.9|183382.9|2
1734686660000|2024-12-20 09:24:20|183475.3|183385.3|183475.3|183385.3|183475.3|183385.3|183475.3|183385.3|1
1734686670000|2024-12-20 09:24:30|183472.6|183382.6|183472.6|183382.6|183472.6|183382.6|183472.6|183382.6|1
1734686690000|2024-12-20 09:24:50|183475.1|183385.1|183478|183388|183478|183388|183475.1|183385.1|3
1734686700000|2024-12-20 09:25:00|183475.4|183385.4|183480|183390|183482|183392|183475.4|183385.4|5
1734686710000|2024-12-20 09:25:10|183482.9|183392.9|183588|183498|183588|183498|183482.9|183392.9|12
1734686720000|2024-12-20 09:25:20|183587.7|183497.7|183589.1|183499.1|183589.3|183499.3|183587.5|183497.5|6
1734686730000|2024-12-20 09:25:30|183589.2|183499.2|183586.8|183496.8|183607.5|183517.5|183576|183486|14
1734686740000|2024-12-20 09:25:40|183586.9|183496.9|183599.8|183509.8|183604.4|183514.4|183586.8|183496.8|18
1734686750000|2024-12-20 09:25:50|183602.6|183512.6|183576.8|183486.8|183615.1|183525.1|183576.7|183486.7|18
1734686760000|2024-12-20 09:26:00|183575.3|183485.3|183580.4|183490.4|183581.4|183491.4|183575.3|183485.3|7
1734686770000|2024-12-20 09:26:10|183580.1|183490.1|183582.3|183492.3|183582.3|183492.3|183579.6|183489.6|4
1734686780000|2024-12-20 09:26:20|183584.1|183494.1|183580.5|183490.5|183584.1|183494.1|183576.5|183486.5|16
1734686800000|2024-12-20 09:26:40|183576.4|183486.4|183574|183484|183576.4|183486.4|183573|183483|5
1734686810000|2024-12-20 09:26:50|183571.1|183481.1|183568.2|183478.2|183572.7|183482.7|183561.2|183471.2|18
1734686820000|2024-12-20 09:27:00|183568.9|183478.9|183572.1|183482.1|183577.4|183487.4|183566.7|183476.7|20
1734686830000|2024-12-20 09:27:10|183576.6|183486.6|183578.9|183488.9|183581.9|183491.9|183576.6|183486.6|10
1734686840000|2024-12-20 09:27:20|183583.1|183493.1|183580.3|183490.3|183588.2|183498.2|183579.6|183489.6|7
1734686850000|2024-12-20 09:27:30|183579.1|183489.1|183578|183488|183579.8|183489.8|183577.3|183487.3|10
1734686860000|2024-12-20 09:27:40|183577.3|183487.3|183530.5|183440.5|183580.5|183487.3|183524.7|183434.7|23
1734686870000|2024-12-20 09:27:50|183526.3|183436.3|183536.2|183446.2|183536.2|183446.2|183525.1|183435.1|15
1734686880000|2024-12-20 09:28:00|183536.4|183446.4|183549.9|183459.9|183550.7|183460.7|183536.4|183446.4|13
1734686890000|2024-12-20 09:28:10|183553.9|183463.9|183547.3|183457.3|183555.4|183465.4|183547.3|183457.3|13
1734686900000|2024-12-20 09:28:20|183547.6|183457.6|183553.3|183463.3|183553.3|183463.3|183547.6|183457.6|10
1734686910000|2024-12-20 09:28:30|183553.6|183463.6|183552.3|183462.3|183553.9|183463.9|183551.1|183461.1|5
1734686920000|2024-12-20 09:28:40|183552.1|183462.1|183552.5|183462.5|183552.5|183462.5|183552.1|183462.1|3
1734686930000|2024-12-20 09:28:50|183551.3|183461.3|183552.2|183462.2|183555.5|183465.5|183551.3|183461.3|8
1734686940000|2024-12-20 09:29:00|183552.1|183462.1|183552.1|183462.1|183552.2|183462.2|183550.9|183460.9|7
1734686950000|2024-12-20 09:29:10|183552.4|183462.4|183552.4|183462.4|183552.4|183462.4|183552.4|183462.4|1
1734686960000|2024-12-20 09:29:20|183551.7|183461.7|183552.6|183462.6|183555.4|183465.4|183551.7|183461.7|9
1734686970000|2024-12-20 09:29:30|183552.4|183462.4|183550.8|183460.8|183552.6|183462.6|183550.4|183460.4|5
1734686980000|2024-12-20 09:29:40|183550.6|183460.6|183543.5|183453.5|183550.9|183460.9|183542.7|183452.7|16
1734686990000|2024-12-20 09:29:50|183543.3|183453.3|183505.5|183415.5|183543.7|183453.7|183505.5|183415.5|6
1734687000000|2024-12-20 09:30:00|183505.3|183415.3|183493|183403|183507.7|183417.7|183493|183403|12
1734687010000|2024-12-20 09:30:10|183492.5|183402.5|183481.4|183391.4|183492.5|183402.5|183478.1|183388.1|8
1734687020000|2024-12-20 09:30:20|183484|183394|183490.7|183400.7|183491.3|183401.3|183484|183394|9
1734687030000|2024-12-20 09:30:30|183490.5|183400.5|183498.7|183408.7|183498.7|183408.7|183490.5|183400.5|4
1734687040000|2024-12-20 09:30:40|183503.1|183413.1|183502|183412|183503.3|183413.3|183502|183412|8
1734687050000|2024-12-20 09:30:50|183502.3|183412.3|183502.3|183412.3|183504.1|183414.1|183499.5|183409.5|12
1734687060000|2024-12-20 09:31:00|183502.6|183412.6|183496|183406|183503.1|183413.1|183496|183406|9
1734687070000|2024-12-20 09:31:10|183492.8|183402.8|183495.9|183405.9|183498.8|183408.8|183492.8|183402.8|12
1734687080000|2024-12-20 09:31:20|183497.4|183407.4|183495.3|183405.3|183497.4|183407.4|183494.2|183404.2|11
1734687090000|2024-12-20 09:31:30|183487.7|183397.7|183495.3|183405.3|183495.8|183405.8|183487.7|183397.7|11
1734687100000|2024-12-20 09:31:40|183495|183405|183493.1|183403.1|183495|183405|183492.1|183402.1|12
1734687110000|2024-12-20 09:31:50|183493|183403|183491.1|183401.1|183493.8|183403.8|183489.8|183399.8|13
1734687120000|2024-12-20 09:32:00|183490.9|183400.9|183531.8|183441.8|183532.1|183442.1|183490.8|183400.8|17
1734687130000|2024-12-20 09:32:10|183533.5|183443.5|183530.1|183440.1|183535.6|183445.6|183526.2|183436.2|14
1734687140000|2024-12-20 09:32:20|183531.1|183441.1|183537.4|183447.4|183537.4|183447.4|183531.1|183441.1|10
1734687150000|2024-12-20 09:32:30|183536.8|183446.8|183536.9|183446.9|183536.9|183446.9|183532.2|183442.2|6
1734687160000|2024-12-20 09:32:40|183535.9|183445.9|183531.1|183441.1|183535.9|183445.9|183527.3|183437.3|7
1734687170000|2024-12-20 09:32:50|183531.8|183441.8|183534.8|183444.8|183534.8|183444.8|183531.8|183441.8|2
1734687180000|2024-12-20 09:33:00|183536|183446|183547.3|183457.3|183554.4|183464.4|183536|183446|17
1734687190000|2024-12-20 09:33:10|183548.7|183458.7|183549|183459|183550.8|183460.8|183548|183458|15
1734687200000|2024-12-20 09:33:20|183549.6|183459.6|183545.6|183455.6|183550.1|183460.1|183544.1|183454.1|8
1734687210000|2024-12-20 09:33:30|183545.4|183455.4|183542.5|183452.5|183545.4|183455.4|183538.7|183448.7|15
1734687220000|2024-12-20 09:33:40|183542.2|183452.2|183547.2|183457.2|183547.2|183457.2|183542.2|183452.2|10
1734687230000|2024-12-20 09:33:50|183548.6|183458.6|183523.1|183433.1|183548.6|183458.6|183503.6|183413.6|23
1734687240000|2024-12-20 09:34:00|183523.3|183433.3|183530.6|183440.6|183530.7|183440.7|183522.9|183432.9|9
1734687250000|2024-12-20 09:34:10|183530.2|183440.2|183530.1|183440.1|183530.2|183440.2|183530.1|183440.1|2
1734687260000|2024-12-20 09:34:20|183534.1|183444.1|183533.4|183443.4|183534.1|183444.1|183533.4|183443.4|4
1734687270000|2024-12-20 09:34:30|183534.1|183444.1|183546.3|183456.3|183549.5|183459.5|183533.9|183443.9|14
1734687280000|2024-12-20 09:34:40|183546.5|183456.5|183549.5|183459.5|183549.8|183459.8|183546.5|183456.5|11
1734687290000|2024-12-20 09:34:50|183545.3|183455.3|183542.1|183452.1|183545.3|183455.3|183524.9|183434.9|13
1734687300000|2024-12-20 09:35:00|183542.2|183452.2|183542.9|183452.9|183544.7|183454.7|183542.2|183452.2|15
1734687310000|2024-12-20 09:35:10|183543.5|183453.5|183547.9|183457.9|183547.9|183457.9|183542.4|183452.4|12
1734687320000|2024-12-20 09:35:20|183548|183458|183599.1|183509.1|183599.1|183509.1|183548|183458|9
1734687330000|2024-12-20 09:35:30|183598.9|183508.9|183623.5|183533.5|183627.4|183537.4|183598.9|183508.9|7
1734687340000|2024-12-20 09:35:40|183626.7|183536.7|183622.3|183532.3|183626.7|183536.7|183622.3|183532.3|5
1734687350000|2024-12-20 09:35:50|183625.7|183535.7|183625.5|183535.5|183625.7|183535.7|183625.5|183535.5|4
1734687360000|2024-12-20 09:36:00|183620.4|183530.4|183629.2|183539.2|183629.2|183539.2|183616|183526|6
1734687370000|2024-12-20 09:36:10|183629.5|183539.5|183627.8|183537.8|183629.5|183539.5|183623.1|183533.1|4
1734687380000|2024-12-20 09:36:20|183626.9|183536.9|183626.6|183536.6|183626.9|183536.9|183626.6|183536.6|2
1734687390000|2024-12-20 09:36:30|183626.3|183536.3|183606.3|183516.3|183626.3|183536.3|183606.3|183516.3|12
1734687400000|2024-12-20 09:36:40|183603.9|183513.9|183596.8|183506.8|183603.9|183513.9|183596.8|183506.8|6
1734687410000|2024-12-20 09:36:50|183594.5|183504.5|183633|183503|183633|183511.8|183594.5|183493.9|8
1734687420000|2024-12-20 09:37:00|183637.3|183507.3|183641.3|183511.3|183641.3|183511.3|183637.3|183507.3|4
1734687430000|2024-12-20 09:37:10|183636.1|183506.1|183639.1|183509.1|183639.1|183509.1|183636.1|183506.1|2
1734687440000|2024-12-20 09:37:20|183635.8|183505.8|183611|183481|183636.1|183506.1|183604.5|183474.5|9
1734687450000|2024-12-20 09:37:30|183611.4|183481.4|183613.4|183483.4|183617.5|183487.5|183611|183481|7
1734687460000|2024-12-20 09:37:40|183617|183487|183619|183489|183629.7|183499.7|183617|183487|4
1734687470000|2024-12-20 09:37:50|183615.2|183485.2|183609.3|183479.3|183615.2|183485.2|183595.8|183465.8|11
1734687480000|2024-12-20 09:38:00|183612.5|183482.5|183618.7|183488.7|183623.6|183493.6|183608.6|183478.6|7
1734687490000|2024-12-20 09:38:10|183622|183492|183635.7|183505.7|183642.8|183512.8|183618.3|183488.3|12
1734687500000|2024-12-20 09:38:20|183639|183509|183635.5|183505.5|183639|183509|183635|183505|4
1734687510000|2024-12-20 09:38:30|183635.4|183505.4|183635.4|183505.4|183635.4|183505.4|183635.4|183505.4|1
1734687520000|2024-12-20 09:38:40|183633.8|183503.8|183633.8|183503.8|183633.8|183503.8|183633.8|183503.8|1
1734687530000|2024-12-20 09:38:50|183671|183464|183671|183463|183671|183464|183671|183463|2
1734687540000|2024-12-20 09:39:00|183670|183460|183581.5|183491.5|183670|183497.7|183581.5|183460|6
1734687550000|2024-12-20 09:39:10|183588.5|183498.5|183596.2|183506.2|183597.7|183507.7|183588.5|183498.5|11
1734687560000|2024-12-20 09:39:20|183600|183510|183614.3|183524.3|183614.3|183524.3|183600|183510|2
1734687570000|2024-12-20 09:39:30|183617.6|183527.6|183617.6|183527.6|183617.6|183527.6|183617.6|183527.6|1
1734687580000|2024-12-20 09:39:40|183619.2|183529.2|183619.2|183529.2|183619.2|183529.2|183619.2|183529.2|1
1734687600000|2024-12-20 09:40:00|183626.3|183536.3|183601.3|183511.3|183626.3|183536.3|183600.5|183510.5|22
1734687610000|2024-12-20 09:40:10|183600.9|183510.9|183594.1|183504.1|183600.9|183510.9|183566.3|183476.3|18
1734687620000|2024-12-20 09:40:20|183595.3|183505.3|183599.1|183509.1|183600.1|183510.1|183595.3|183505.3|6
1734687630000|2024-12-20 09:40:30|183596|183506|183614.7|183524.7|183614.7|183524.7|183592.7|183502.7|15
1734687640000|2024-12-20 09:40:40|183611.6|183521.6|183611.6|183521.6|183611.6|183521.6|183611.6|183521.6|1
1734687650000|2024-12-20 09:40:50|183616.3|183526.3|183616.3|183526.3|183616.3|183526.3|183616.3|183526.3|1
1734687660000|2024-12-20 09:41:00|183619.3|183529.3|183618.5|183528.5|183619.3|183529.3|183613.3|183523.3|6
1734687670000|2024-12-20 09:41:10|183618.3|183528.3|183616.5|183526.5|183618.7|183528.7|183611.6|183521.6|8
1734687680000|2024-12-20 09:41:20|183617.1|183527.1|183619.1|183529.1|183619.1|183529.1|183615.1|183525.1|5
1734687690000|2024-12-20 09:41:30|183619.3|183529.3|183617.6|183527.6|183630|183540|183617.6|183527.6|6
1734687700000|2024-12-20 09:41:40|183621.3|183531.3|183625.1|183535.1|183627.2|183537.2|183617.5|183527.5|8
1734687710000|2024-12-20 09:41:50|183628.7|183538.7|183630|183540|183630.6|183540.6|183624.4|183534.4|6
1734687720000|2024-12-20 09:42:00|183619.8|183529.8|183622|183532|183622|183532|183616.7|183526.7|3
1734687730000|2024-12-20 09:42:10|183626.4|183536.4|183620.2|183530.2|183626.4|183536.4|183620.2|183530.2|3
1734687740000|2024-12-20 09:42:20|183618.5|183528.5|183616.7|183526.7|183618.5|183528.5|183611.9|183521.9|11
1734687750000|2024-12-20 09:42:30|183615.5|183525.5|183616.9|183526.9|183616.9|183526.9|183611.6|183521.6|10
1734687760000|2024-12-20 09:42:40|183617.1|183527.1|183617.1|183527.1|183617.1|183527.1|183617.1|183527.1|1
1734687770000|2024-12-20 09:42:50|183616.9|183526.9|183615.6|183525.6|183616.9|183526.9|183608|183518|5
1734687780000|2024-12-20 09:43:00|183618.8|183528.8|183620.6|183530.6|183620.6|183530.6|183618.8|183528.8|2
1734687790000|2024-12-20 09:43:10|183618.3|183528.3|183621.4|183531.4|183621.4|183531.4|183618.3|183528.3|2
1734687800000|2024-12-20 09:43:20|183627.6|183537.6|183614.4|183524.4|183627.6|183537.6|183614.2|183524.2|10
1734687810000|2024-12-20 09:43:30|183615.2|183525.2|183610.7|183520.7|183615.9|183525.9|183610.7|183520.7|6
1734687820000|2024-12-20 09:43:40|183610.9|183520.9|183612.7|183522.7|183612.9|183522.9|183610.9|183520.9|4
1734687830000|2024-12-20 09:43:50|183615.8|183525.8|183615.8|183525.8|183615.8|183525.8|183615.8|183525.8|1
1734687860000|2024-12-20 09:44:20|183616.3|183526.3|183733.2|183643.2|183733.2|183643.2|183613|183523|15
1734687870000|2024-12-20 09:44:30|183734.3|183644.3|183718.5|183628.5|183735.1|183645.1|183715|183625|15
1734687880000|2024-12-20 09:44:40|183718.7|183628.7|183711.2|183621.2|183718.7|183628.7|183683.9|183593.9|16
1734687890000|2024-12-20 09:44:50|183725.1|183635.1|183714.1|183624.1|183753.5|183663.5|183709.9|183619.9|27
1734687900000|2024-12-20 09:45:00|183714.3|183624.3|183733.5|183643.5|183747.9|183657.9|183714.3|183624.3|21
1734687910000|2024-12-20 09:45:10|183733.2|183643.2|183730.7|183640.7|183735.4|183645.4|183729.7|183639.7|12
1734687920000|2024-12-20 09:45:20|183699.2|183609.2|183700.4|183610.4|183703.3|183613.3|183698.6|183608.6|7
1734687930000|2024-12-20 09:45:30|183699.1|183609.1|183659.9|183569.9|183699.7|183609.7|183620.6|183530.6|17
1734687940000|2024-12-20 09:45:40|183660.4|183570.4|183656.4|183566.4|183660.4|183570.4|183656.4|183566.4|9
1734687950000|2024-12-20 09:45:50|183656.6|183566.6|183653.7|183563.7|183657.7|183567.7|183653.5|183563.5|12
1734687960000|2024-12-20 09:46:00|183654|183564|183589.3|183499.3|183654|183564|183588.5|183498.5|19
1734687970000|2024-12-20 09:46:10|183588.8|183498.8|183612.2|183522.2|183614.5|183524.5|183578.8|183488.8|25
1734687980000|2024-12-20 09:46:20|183608.5|183518.5|183613.8|183523.8|183616.3|183526.3|183608.5|183518.5|13
1734687990000|2024-12-20 09:46:30|183614.1|183524.1|183653.1|183563.1|183662.5|183572.5|183614.1|183524.1|17
1734688000000|2024-12-20 09:46:40|183652.8|183562.8|183650.3|183560.3|183653.3|183563.3|183649.3|183559.3|8
1734688010000|2024-12-20 09:46:50|183650.8|183560.8|183653.2|183563.2|183653.2|183563.2|183649.3|183559.3|7
1734688020000|2024-12-20 09:47:00|183650.7|183560.7|183646.2|183556.2|183655.3|183565.3|183641.6|183551.6|14
1734688030000|2024-12-20 09:47:10|183646.7|183556.7|183646.3|183556.3|183653|183563|183646.3|183556.3|10
1734688040000|2024-12-20 09:47:20|183645.5|183555.5|183643.3|183553.3|183645.8|183555.8|183640.7|183550.7|12
1734688050000|2024-12-20 09:47:30|183640.8|183550.8|183647.1|183557.1|183660.2|183570.2|183640.8|183550.8|11
1734688060000|2024-12-20 09:47:40|183644.1|183554.1|183642.3|183552.3|183645.1|183555.1|183641.6|183551.6|9
1734688070000|2024-12-20 09:47:50|183638.9|183548.9|183635.4|183545.4|183638.9|183548.9|183635.4|183545.4|6
1734688080000|2024-12-20 09:48:00|183636.2|183546.2|183637.7|183547.7|183637.7|183547.7|183636.2|183546.2|2
1734688090000|2024-12-20 09:48:10|183637.9|183547.9|183614.4|183524.4|183638.4|183548.4|183613.1|183523.1|13
1734688100000|2024-12-20 09:48:20|183612.1|183522.1|183645.2|183555.2|183645.2|183555.2|183612.1|183522.1|11
1734688110000|2024-12-20 09:48:30|183646.2|183556.2|183641.4|183551.4|183650.6|183560.6|183641.2|183551.2|10
1734688120000|2024-12-20 09:48:40|183636.5|183546.5|183637|183547|183637.3|183547.3|183636.3|183546.3|6
1734688130000|2024-12-20 09:48:50|183636.8|183546.8|183606.9|183516.9|183640.9|183550.9|183606.9|183516.9|12
1734688140000|2024-12-20 09:49:00|183606.4|183516.4|183610.3|183520.3|183610.4|183520.4|183606.4|183516.4|5
1734688150000|2024-12-20 09:49:10|183605.3|183515.3|183607.3|183517.3|183607.5|183517.5|183605.3|183515.3|4
1734688160000|2024-12-20 09:49:20|183610.7|183520.7|183612.5|183522.5|183612.5|183522.5|183610.7|183520.7|6
1734688170000|2024-12-20 09:49:30|183612.7|183522.7|183612.7|183522.7|183612.7|183522.7|183612.7|183522.7|1
1734688180000|2024-12-20 09:49:40|183612.4|183522.4|183612.2|183522.2|183612.4|183522.4|183612.2|183522.2|2
1734688190000|2024-12-20 09:49:50|183631.5|183501.5|183631.5|183501.5|183631.5|183501.5|183631.5|183501.5|1
1734688200000|2024-12-20 09:50:00|183629.5|183499.5|183639.3|183549.3|183642.3|183552.3|183629.5|183499.5|4
1734688220000|2024-12-20 09:50:20|183639|183549|183641.8|183551.8|183641.8|183551.8|183635.6|183545.6|5
1734688230000|2024-12-20 09:50:30|183640.3|183550.3|183636|183546|183640.3|183550.3|183633.8|183543.8|10
1734688240000|2024-12-20 09:50:40|183633.8|183543.8|183634.5|183544.5|183637|183547|183633.8|183543.8|6
1734688250000|2024-12-20 09:50:50|183634.8|183544.8|183630.3|183540.3|183634.8|183544.8|183630.3|183540.3|7
1734688260000|2024-12-20 09:51:00|183633.6|183543.6|183636.6|183546.6|183636.6|183546.6|183633.6|183543.6|8
1734688270000|2024-12-20 09:51:10|183636.1|183546.1|183636.6|183546.6|183636.6|183546.6|183636.1|183546.1|2
1734688280000|2024-12-20 09:51:20|183581.8|183491.8|183567.2|183477.2|183581.8|183491.8|183564.7|183474.7|13
1734688290000|2024-12-20 09:51:30|183566.7|183476.7|183567.2|183477.2|183567.5|183477.5|183566.7|183476.7|5
1734688300000|2024-12-20 09:51:40|183568|183478|183581.8|183491.8|183581.8|183491.8|183568|183478|13
1734688310000|2024-12-20 09:51:50|183608.1|183518.1|183604.8|183514.8|183613.5|183523.5|183604.8|183514.8|13
1734688320000|2024-12-20 09:52:00|183610.4|183520.4|183616.8|183526.8|183616.8|183526.8|183610.4|183520.4|5
1734688330000|2024-12-20 09:52:10|183617.8|183527.8|183638.5|183548.5|183638.5|183548.5|183616.3|183526.3|8
1734688340000|2024-12-20 09:52:20|183638.7|183548.7|183635.6|183545.6|183638.7|183548.7|183634.4|183544.4|5
1734688360000|2024-12-20 09:52:40|183634.4|183544.4|183634.9|183544.9|183635.4|183545.4|183634.4|183544.4|5
1734688370000|2024-12-20 09:52:50|183635.5|183545.5|183641.5|183551.5|183641.5|183551.5|183635.5|183545.5|3
1734688380000|2024-12-20 09:53:00|183647.8|183557.8|183646.9|183556.9|183653.3|183563.3|183646.9|183556.9|6
1734688390000|2024-12-20 09:53:10|183646.5|183556.5|183643.9|183553.9|183648.5|183558.5|183643.4|183553.4|4
1734688400000|2024-12-20 09:53:20|183643.7|183553.7|183644|183554|183644|183554|183643.7|183553.7|2
1734688410000|2024-12-20 09:53:30|183641|183551|183643.4|183553.4|183643.4|183553.4|183641|183551|2
1734688420000|2024-12-20 09:53:40|183643.5|183553.5|183641|183551|183643.5|183553.5|183641|183551|3
1734688430000|2024-12-20 09:53:50|183639.4|183549.4|183592.1|183502.1|183639.4|183549.4|183587.9|183497.9|13
1734688440000|2024-12-20 09:54:00|183594.3|183504.3|183617.4|183527.4|183617.4|183527.4|183594.3|183504.3|6
1734688450000|2024-12-20 09:54:10|183618.4|183528.4|183618.4|183528.4|183618.4|183528.4|183618.4|183528.4|1
1734688460000|2024-12-20 09:54:20|183620.5|183530.5|183629.6|183539.6|183634.2|183544.2|183620.5|183530.5|7
1734688470000|2024-12-20 09:54:30|183629.1|183539.1|183626.9|183536.9|183629.4|183539.4|183624.5|183534.5|5
1734688480000|2024-12-20 09:54:40|183627.2|183537.2|183627.2|183537.2|183627.2|183537.2|183627.2|183537.2|1
1734688490000|2024-12-20 09:54:50|183626.9|183536.9|183619.9|183529.9|183627.2|183537.2|183619.9|183529.9|5
1734688500000|2024-12-20 09:55:00|183622.7|183532.7|183639.2|183549.2|183644.8|183554.8|183622.7|183532.7|11
1734688510000|2024-12-20 09:55:10|183641.9|183551.9|183644.4|183554.4|183644.4|183554.4|183641.6|183551.6|3
1734688520000|2024-12-20 09:55:20|183641.9|183551.9|183640.1|183550.1|183641.9|183551.9|183637.3|183547.3|4
1734688530000|2024-12-20 09:55:30|183621.5|183531.5|183617.8|183527.8|183621.5|183531.5|183589.9|183499.9|16
1734688540000|2024-12-20 09:55:40|183617.5|183527.5|183617.3|183527.3|183620.6|183530.6|183612.2|183522.2|10
1734688550000|2024-12-20 09:55:50|183613.8|183523.8|183613|183523|183613.8|183523.8|183603.8|183513.8|8
1734688560000|2024-12-20 09:56:00|183613.8|183523.8|183605|183515|183613.8|183523.8|183605|183515|6
1734688570000|2024-12-20 09:56:10|183607.5|183517.5|183610.8|183520.8|183615.2|183525.2|183607.5|183517.5|10
1734688580000|2024-12-20 09:56:20|183612.3|183522.3|183612.6|183522.6|183612.6|183522.6|183612.3|183522.3|2
1734688590000|2024-12-20 09:56:30|183615.5|183525.5|183615.5|183525.5|183615.5|183525.5|183615.5|183525.5|1
1734688600000|2024-12-20 09:56:40|183615.9|183525.9|183621|183531|183621.3|183531.3|183615.9|183525.9|5
1734688610000|2024-12-20 09:56:50|183617.8|183527.8|183621|183531|183621|183531|183617.8|183527.8|2
1734688620000|2024-12-20 09:57:00|183620.7|183530.7|183617.1|183527.1|183620.7|183530.7|183615.9|183525.9|5
1734688630000|2024-12-20 09:57:10|183616.5|183526.5|183616.2|183526.2|183616.5|183526.5|183616.2|183526.2|2
1734688640000|2024-12-20 09:57:20|183614.9|183524.9|183614.9|183524.9|183614.9|183524.9|183614.9|183524.9|1
1734688650000|2024-12-20 09:57:30|183615.1|183525.1|183609.5|183519.5|183616.7|183526.7|183609.5|183519.5|6
1734688660000|2024-12-20 09:57:40|183622.5|183532.5|183639.5|183549.5|183641.6|183551.6|183622.5|183532.5|6
1734688670000|2024-12-20 09:57:50|183642.5|183552.5|183642.5|183552.5|183642.5|183552.5|183642.5|183552.5|1
1734688680000|2024-12-20 09:58:00|183639.3|183549.3|183636.9|183546.9|183639.3|183549.3|183635.7|183545.7|5
1734688700000|2024-12-20 09:58:20|183635.7|183545.7|183636.4|183546.4|183636.4|183546.4|183635.7|183545.7|3
1734688710000|2024-12-20 09:58:30|183635.5|183545.5|183631.5|183541.5|183635.5|183545.5|183631.5|183541.5|2
1734688720000|2024-12-20 09:58:40|183631.8|183541.8|183631.8|183541.8|183631.8|183541.8|183630.8|183540.8|6
1734688730000|2024-12-20 09:58:50|183632.6|183542.6|183656.8|183566.8|183656.8|183566.8|183632.6|183542.6|9
1734688750000|2024-12-20 09:59:10|183660|183570|183684.9|183594.9|183687.4|183597.4|183660|183570|8
1734688760000|2024-12-20 09:59:20|183688.3|183598.3|183701|183611|183701|183611|183685.4|183595.4|11
1734688770000|2024-12-20 09:59:30|183698.7|183608.7|183698.2|183608.2|183698.7|183608.7|183698.2|183608.2|2
1734688780000|2024-12-20 09:59:40|183698.7|183608.7|183698.4|183608.4|183699.2|183609.2|183698.4|183608.4|3
1734688790000|2024-12-20 09:59:50|183698.2|183608.2|183702.6|183612.6|183702.6|183612.6|183698.2|183608.2|4
1734688800000|2024-12-20 10:00:00|183702.3|183612.3|183699.4|183609.4|183704.8|183614.8|183699.2|183609.2|5
1734688810000|2024-12-20 10:00:10|183699.9|183609.9|183697.9|183607.9|183701.2|183611.2|183697.2|183607.2|5
1734688820000|2024-12-20 10:00:20|183651.4|183561.4|183630.5|183540.5|183651.4|183561.4|183623.8|183533.8|14
1734688830000|2024-12-20 10:00:30|183629.2|183539.2|183621.2|183531.2|183629.3|183539.3|183621|183531|6
1734688840000|2024-12-20 10:00:40|183620.7|183530.7|183654.7|183564.7|183654.7|183564.7|183619.2|183529.2|12
1734688850000|2024-12-20 10:00:50|183655.2|183565.2|183651.6|183561.6|183655.2|183565.2|183651.3|183561.3|5
1734688860000|2024-12-20 10:01:00|183650.6|183560.6|183651.6|183561.6|183651.6|183561.6|183650.6|183560.6|3
1734688870000|2024-12-20 10:01:10|183651.3|183561.3|183654.2|183564.2|183654.5|183564.5|183650.6|183560.6|9
1734688880000|2024-12-20 10:01:20|183654.7|183564.7|183654.2|183564.2|183654.7|183564.7|183654.2|183564.2|5
1734688890000|2024-12-20 10:01:30|183654.5|183564.5|183671.8|183581.8|183673.8|183583.8|183654.5|183564.5|10
1734688900000|2024-12-20 10:01:40|183672|183582|183670.3|183580.3|183672|183582|183669.5|183579.5|5
1734688910000|2024-12-20 10:01:50|183670.5|183580.5|183666.5|183576.5|183674.2|183584.2|183666.5|183576.5|9
1734688920000|2024-12-20 10:02:00|183669.6|183579.6|183645.7|183555.7|183686.3|183596.3|183645.7|183555.7|16
1734688930000|2024-12-20 10:02:10|183652.9|183562.9|183681.8|183591.8|183682.9|183592.9|183652.9|183562.9|18
1734688940000|2024-12-20 10:02:20|183681.6|183591.6|183651.7|183561.7|183683.9|183593.9|183651.7|183561.7|10
1734688950000|2024-12-20 10:02:30|183652.2|183562.2|183661.1|183571.1|183661.1|183571.1|183652.2|183562.2|10
1734688960000|2024-12-20 10:02:40|183661.4|183571.4|183650.8|183560.8|183663.9|183573.9|183646.5|183556.5|15
1734688970000|2024-12-20 10:02:50|183652.5|183562.5|183643.4|183553.4|183652.5|183562.5|183643.4|183553.4|7
1734688980000|2024-12-20 10:03:00|183643.2|183553.2|183639.4|183549.4|183643.2|183553.2|183639.4|183549.4|8
1734688990000|2024-12-20 10:03:10|183637.2|183547.2|183627|183537|183637.2|183547.2|183623.5|183533.5|12
1734689000000|2024-12-20 10:03:20|183627.5|183537.5|183648.3|183558.3|183653.7|183563.7|183602.3|183512.3|25
1734689010000|2024-12-20 10:03:30|183649.6|183559.6|183649.3|183559.3|183649.6|183559.6|183649.3|183559.3|2
1734689020000|2024-12-20 10:03:40|183653.2|183563.2|183649.9|183559.9|183657.5|183567.5|183649.9|183559.9|6
1734689030000|2024-12-20 10:03:50|183650.2|183560.2|183650.2|183560.2|183650.2|183560.2|183650.2|183560.2|1
1734689050000|2024-12-20 10:04:10|183647.7|183557.7|183646.5|183556.5|183647.7|183557.7|183646.5|183556.5|2
1734689070000|2024-12-20 10:04:30|183644.7|183554.7|183646.5|183556.5|183646.5|183556.5|183644.7|183554.7|2
1734689080000|2024-12-20 10:04:40|183646.2|183556.2|183650|183560|183650|183560|183646.2|183556.2|2
1734689100000|2024-12-20 10:05:00|183646.8|183556.8|183646.8|183556.8|183646.8|183556.8|183646.8|183556.8|1
1734689110000|2024-12-20 10:05:10|183650.5|183560.5|183690.9|183600.9|183715.1|183625.1|183650.5|183560.5|17
1734689120000|2024-12-20 10:05:20|183690.8|183600.8|183675.5|183585.5|183698|183608|183675.5|183585.5|20
1734689130000|2024-12-20 10:05:30|183675.2|183585.2|183648.2|183558.2|183675.2|183585.2|183648.2|183558.2|20
1734689140000|2024-12-20 10:05:40|183645.9|183555.9|183614.6|183524.6|183647.7|183557.7|183614.6|183524.6|7
1734689150000|2024-12-20 10:05:50|183615.4|183525.4|183617.6|183527.6|183620.5|183530.5|183612.8|183522.8|11
1734689160000|2024-12-20 10:06:00|183618.1|183528.1|183603.9|183513.9|183624.7|183534.7|183603.2|183513.2|14
1734689170000|2024-12-20 10:06:10|183603.2|183513.2|183551.6|183461.6|183603.2|183513.2|183550.7|183460.7|14
1734689180000|2024-12-20 10:06:20|183581|183491|183582.5|183492.5|183582.5|183492.5|183572.3|183482.3|10
1734689190000|2024-12-20 10:06:30|183595.2|183505.2|183606.8|183516.8|183606.8|183516.8|183595.2|183505.2|5
1734689200000|2024-12-20 10:06:40|183619.7|183529.7|183626.5|183536.5|183637.9|183547.9|183618.4|183528.4|17
1734689210000|2024-12-20 10:06:50|183627.5|183537.5|183651.6|183561.6|183654.4|183564.4|183627.5|183537.5|19
1734689220000|2024-12-20 10:07:00|183657.6|183567.6|183682.3|183592.3|183682.3|183592.3|183657.6|183567.6|14
1734689230000|2024-12-20 10:07:10|183688.9|183598.9|183649.6|183559.6|183690.5|183600.5|183647|183557|12
1734689240000|2024-12-20 10:07:20|183631.6|183541.6|183636.1|183546.1|183637.4|183547.4|183631.6|183541.6|7
1734689250000|2024-12-20 10:07:30|183636.9|183546.9|183637.1|183547.1|183637.1|183547.1|183636.9|183546.9|2
1734689260000|2024-12-20 10:07:40|183636.5|183546.5|183627.8|183537.8|183637.5|183547.5|183627.8|183537.8|7
1734689270000|2024-12-20 10:07:50|183627.5|183537.5|183583.4|183493.4|183627.5|183537.5|183583.4|183493.4|13
1734689280000|2024-12-20 10:08:00|183585.1|183495.1|183515.2|183425.2|183587.7|183495.1|183510|183417.7|22
1734689290000|2024-12-20 10:08:10|183515.4|183425.4|183562.9|183472.9|183562.9|183472.9|183515.4|183425.4|17
1734689300000|2024-12-20 10:08:20|183562.8|183472.8|183560.4|183470.4|183564.2|183474.2|183560.4|183470.4|7
1734689310000|2024-12-20 10:08:30|183560.6|183470.6|183566.1|183476.1|183566.2|183476.2|183549.5|183459.5|7
1734689320000|2024-12-20 10:08:40|183566.2|183476.2|183577.4|183487.4|183583.1|183493.1|183563.6|183473.6|13
1734689330000|2024-12-20 10:08:50|183577.2|183487.2|183592.9|183502.9|183594.4|183504.4|183577.2|183487.2|12
1734689340000|2024-12-20 10:09:00|183593.1|183503.1|183607.1|183517.1|183607.1|183517.1|183592|183502|17
1734689350000|2024-12-20 10:09:10|183605.8|183515.8|183607.1|183517.1|183611.7|183521.7|183605.8|183515.8|12
1734689360000|2024-12-20 10:09:20|183607.2|183517.2|183616.8|183526.8|183617|183527|183607.1|183517.1|11
1734689370000|2024-12-20 10:09:30|183615|183525|183588.6|183498.6|183615|183525|183585.5|183495.5|5
1734689380000|2024-12-20 10:09:40|183590.4|183500.4|183596.6|183506.6|183603.7|183513.7|183590.4|183500.4|18
1734689390000|2024-12-20 10:09:50|183597.6|183507.6|183618.4|183528.4|183618.4|183528.4|183597.1|183507.1|12
1734689400000|2024-12-20 10:10:00|183615.9|183525.9|183657|183567|183657|183567|183611|183521|14
1734689410000|2024-12-20 10:10:10|183653.5|183563.5|183653.1|183563.1|183657.5|183567.5|183648.1|183558.1|12
1734689420000|2024-12-20 10:10:20|183652.9|183562.9|183663.4|183573.4|183687|183597|183652.9|183562.9|10
1734689430000|2024-12-20 10:10:30|183663.5|183573.5|183699|183609|183706.1|183616.1|183658.4|183568.4|20
1734689440000|2024-12-20 10:10:40|183696.5|183606.5|183649.3|183559.3|183696.5|183606.5|183649.3|183559.3|19
1734689450000|2024-12-20 10:10:50|183652.5|183562.5|183659.3|183569.3|183662.3|183572.3|183652.2|183562.2|16
1734689460000|2024-12-20 10:11:00|183659.5|183569.5|183661.1|183571.1|183663.6|183573.6|183658.2|183568.2|9
1734689470000|2024-12-20 10:11:10|183662.1|183572.1|183642.6|183552.6|183665.3|183575.3|183642.6|183552.6|18
1734689480000|2024-12-20 10:11:20|183642.8|183552.8|183704.1|183614.1|183704.1|183614.1|183642.8|183552.8|15
1734689490000|2024-12-20 10:11:30|183700.6|183610.6|183740.8|183650.8|183746.4|183656.4|183700.6|183610.6|24
1734689500000|2024-12-20 10:11:40|183742.9|183652.9|183746.9|183656.9|183757.3|183667.3|183742.9|183652.9|17
1734689510000|2024-12-20 10:11:50|183745.6|183655.6|183754.8|183664.8|183754.8|183664.8|183745.6|183655.6|10
1734689520000|2024-12-20 10:12:00|183755.6|183665.6|183773.3|183683.3|183776.4|183686.4|183755.1|183665.1|12
1734689530000|2024-12-20 10:12:10|183774.8|183684.8|183778.7|183688.7|183779.2|183689.2|183773.1|183683.1|17
1734689540000|2024-12-20 10:12:20|183782.6|183692.6|183782.7|183692.7|183782.7|183692.7|183779.6|183689.6|7
1734689550000|2024-12-20 10:12:30|183782.3|183692.3|183783|183693|183784.6|183694.6|183781.5|183691.5|10
1734689560000|2024-12-20 10:12:40|183780.9|183690.9|183771|183681|183783.5|183693.5|183767.3|183677.3|11
1734689570000|2024-12-20 10:12:50|183770.5|183680.5|183772.4|183682.4|183775.9|183685.9|183770.5|183680.5|5
1734689580000|2024-12-20 10:13:00|183777.6|183687.6|183777.1|183687.1|183785.6|183695.6|183774.9|183684.9|11
1734689590000|2024-12-20 10:13:10|183775.4|183685.4|183756.3|183666.3|183777.7|183687.7|183755.6|183665.6|15
1734689600000|2024-12-20 10:13:20|183755.8|183665.8|183740.8|183650.8|183759.6|183669.6|183729.2|183639.2|11
1734689610000|2024-12-20 10:13:30|183738.1|183648.1|183740.5|183650.5|183764.5|183674.5|183738.1|183648.1|9
1734689620000|2024-12-20 10:13:40|183741|183651|183780.7|183690.7|183780.7|183690.7|183741|183651|10
1734689630000|2024-12-20 10:13:50|183779.9|183689.9|183786.7|183696.7|183786.7|183696.7|183778.2|183688.2|8
1734689640000|2024-12-20 10:14:00|183787|183697|183792.5|183702.5|183792.5|183702.5|183786.2|183696.2|6
1734689650000|2024-12-20 10:14:10|183792.7|183702.7|183852.3|183722.3|183852.3|183722.3|183791.5|183701.5|5
1734689660000|2024-12-20 10:14:20|183852.7|183722.7|183932.1|183802.1|183939.8|183809.8|183852|183722|9
1734689670000|2024-12-20 10:14:30|183931|183801|183935.4|183805.4|183937.9|183807.9|183925.4|183795.4|14
1734689680000|2024-12-20 10:14:40|183945.3|183815.3|183911.7|183821.7|183963.1|183834|183911.4|183815|23
1734689690000|2024-12-20 10:14:50|183911.4|183821.4|183930.7|183840.7|183933|183843|183911.2|183821.2|14
1734689700000|2024-12-20 10:15:00|183930.2|183840.2|183920.6|183830.6|183959.3|183869.3|183914.1|183824.1|19
1734689710000|2024-12-20 10:15:10|183918.9|183828.9|183896.7|183806.7|183920.1|183830.1|183896.7|183806.7|13
1734689720000|2024-12-20 10:15:20|183896.5|183806.5|183864.1|183774.1|183897.2|183807.2|183864.1|183774.1|10
1734689730000|2024-12-20 10:15:30|183863.7|183773.7|183883.2|183793.2|183893.5|183803.5|183863.7|183773.7|4
1734689740000|2024-12-20 10:15:40|183882.7|183792.7|183882.7|183792.7|183882.7|183792.7|183882.7|183792.7|1
1734689750000|2024-12-20 10:15:50|183876.3|183786.3|183845.5|183755.5|183880.8|183790.8|183844.9|183754.9|7
1734689760000|2024-12-20 10:16:00|183844.7|183754.7|183787|183697|183845.4|183755.4|183787|183697|6
1734689770000|2024-12-20 10:16:10|183783.1|183693.1|183784|183694|183784|183694|183779|183689|11
1734689780000|2024-12-20 10:16:20|183784.7|183694.7|183790.3|183700.3|183790.6|183700.6|183784.5|183694.5|10
1734689790000|2024-12-20 10:16:30|183790.2|183700.2|183792.8|183702.8|183792.8|183702.8|183783|183693|7
1734689800000|2024-12-20 10:16:40|183793|183703|183871.7|183781.7|183871.7|183781.7|183793|183703|12
1734689810000|2024-12-20 10:16:50|183871.9|183781.9|183878.9|183788.9|183886.9|183796.9|183865.7|183775.7|24
1734689820000|2024-12-20 10:17:00|183879.2|183789.2|183871.6|183781.6|183882|183792|183869.7|183779.7|17
1734689830000|2024-12-20 10:17:10|183871.9|183781.9|183872.2|183742.2|183874.3|183784.3|183849.2|183742.2|20
1734689840000|2024-12-20 10:17:20|183872.5|183742.5|183904.1|183774.1|183904.1|183774.1|183872.5|183742.5|9
1734689850000|2024-12-20 10:17:30|183903.8|183773.8|183901.8|183771.8|183912.5|183782.5|183901.2|183771.2|10
1734689860000|2024-12-20 10:17:40|183902.2|183772.2|183899.8|183769.8|183902.2|183772.2|183899.8|183769.8|2
1734689870000|2024-12-20 10:17:50|183898.2|183768.2|183823.9|183733.9|183898.2|183768.2|183805.4|183715.4|12
1734689880000|2024-12-20 10:18:00|183823.6|183733.6|183858.8|183768.8|183858.8|183768.8|183816.1|183726.1|11
1734689890000|2024-12-20 10:18:10|183858.5|183768.5|183850.6|183760.6|183859|183769|183843|183753|21
1734689900000|2024-12-20 10:18:20|183848.1|183758.1|183833.7|183743.7|183848.1|183758.1|183833|183743|9
1734689910000|2024-12-20 10:18:30|183835.5|183745.5|183867.3|183777.3|183868.2|183778.2|183835.5|183745.5|13
1734689920000|2024-12-20 10:18:40|183868|183778|183895.1|183805.1|183897.6|183807.6|183868|183778|9
1734689930000|2024-12-20 10:18:50|183895.3|183805.3|183894.8|183804.8|183895.6|183805.6|183894.8|183804.8|5
1734689940000|2024-12-20 10:19:00|183895.3|183805.3|183896.9|183806.9|183904.5|183814.5|183895.3|183805.3|10
1734689950000|2024-12-20 10:19:10|183899.1|183809.1|183917.5|183827.5|183917.5|183827.5|183899.1|183809.1|6
1734689960000|2024-12-20 10:19:20|183918|183828|183928.1|183838.1|183929.6|183839.6|183918|183828|8
1734689970000|2024-12-20 10:19:30|183926.6|183836.6|183926.6|183836.6|183928.1|183838.1|183926.6|183836.6|7
1734689980000|2024-12-20 10:19:40|183927.1|183837.1|183930.1|183840.1|183930.1|183840.1|183927.1|183837.1|6
1734689990000|2024-12-20 10:19:50|183921.5|183831.5|183960.2|183870.2|183960.2|183870.2|183919.5|183829.5|13
1734690000000|2024-12-20 10:20:00|183960.5|183870.5|183971.6|183881.6|183971.6|183881.6|183960.5|183870.5|7
1734690010000|2024-12-20 10:20:10|183980.3|183890.3|183986.4|183896.4|183988.9|183898.9|183980.3|183890.3|20
1734690020000|2024-12-20 10:20:20|183985.7|183895.7|183967.3|183877.3|183985.9|183895.9|183966.8|183876.8|18
1734690030000|2024-12-20 10:20:30|183967.6|183877.6|183967.5|183877.5|183970.6|183880.6|183962.8|183872.8|10
1734690040000|2024-12-20 10:20:40|183968.3|183878.3|183961.9|183871.9|183968.3|183878.3|183952.5|183862.5|12
1734690060000|2024-12-20 10:21:00|183961.4|183871.4|183961.2|183871.2|183961.4|183871.4|183961.2|183871.2|2
1734690070000|2024-12-20 10:21:10|183960.9|183870.9|183959.5|183869.5|183960.9|183870.9|183957.5|183867.5|9
1734690080000|2024-12-20 10:21:20|183963|183873|183968.9|183878.9|183973|183883|183961.5|183871.5|10
1734690090000|2024-12-20 10:21:30|183970.2|183880.2|183984.3|183894.3|183984.3|183894.3|183970.2|183880.2|11
1734690100000|2024-12-20 10:21:40|183984.6|183894.6|183984.4|183894.4|183984.6|183894.6|183983.7|183893.7|3
1734690110000|2024-12-20 10:21:50|183984.2|183894.2|183983.4|183893.4|183984.2|183894.2|183982.7|183892.7|6
1734690120000|2024-12-20 10:22:00|183982.9|183892.9|183955.7|183865.7|183984.2|183894.2|183955.7|183865.7|12
1734690130000|2024-12-20 10:22:10|183955.2|183865.2|183950.1|183860.1|183955.2|183865.2|183929.7|183839.7|10
1734690140000|2024-12-20 10:22:20|183948.9|183858.9|183983.4|183893.4|183992.4|183902.4|183948.9|183858.9|22
1734690150000|2024-12-20 10:22:30|183983.7|183893.7|183976.1|183886.1|183983.7|183893.7|183975|183885|14
1734690160000|2024-12-20 10:22:40|183977.4|183887.4|183979.9|183889.9|183979.9|183889.9|183975.6|183885.6|4
1734690170000|2024-12-20 10:22:50|183979.6|183889.6|183979.6|183889.6|183979.6|183889.6|183976.8|183886.8|5
1734690180000|2024-12-20 10:23:00|183980.3|183890.3|183983.8|183893.8|183983.8|183893.8|183980.3|183890.3|2
1734690200000|2024-12-20 10:23:20|183983.3|183893.3|183984.1|183894.1|183984.1|183894.1|183983.3|183893.3|5
1734690210000|2024-12-20 10:23:30|183986.1|183896.1|183984.3|183894.3|183992|183902|183980.5|183890.5|10
1734690220000|2024-12-20 10:23:40|183983.8|183893.8|183969.6|183879.6|183983.8|183893.8|183956.6|183866.6|14
1734690230000|2024-12-20 10:23:50|183967.9|183877.9|183975|183885|183975|183885|183961.7|183871.7|9
1734690240000|2024-12-20 10:24:00|183973.7|183883.7|183974.7|183884.7|183975|183885|183973.7|183883.7|3
1734690250000|2024-12-20 10:24:10|183972.5|183882.5|183954.7|183864.7|183972.7|183882.7|183953.8|183863.8|22
1734690260000|2024-12-20 10:24:20|183955.7|183865.7|183965.8|183875.8|183965.8|183875.8|183954.5|183864.5|12
1734690270000|2024-12-20 10:24:30|183966.3|183876.3|183968.2|183878.2|183968.2|183878.2|183966.3|183876.3|8
1734690280000|2024-12-20 10:24:40|183968.5|183878.5|183951.9|183861.9|183968.5|183878.5|183948.5|183858.5|7
1734690290000|2024-12-20 10:24:50|183954.2|183864.2|183912.2|183822.2|183954.2|183864.2|183908.7|183818.7|7
1734690300000|2024-12-20 10:25:00|183911.9|183821.9|183882.7|183792.7|183913.3|183823.3|183882.7|183792.7|10
1734690310000|2024-12-20 10:25:10|183896.6|183806.6|183899.2|183809.2|183904.3|183814.3|183896.6|183806.6|16
1734690320000|2024-12-20 10:25:20|183898.8|183808.8|183857.9|183767.9|183899|183809|183843.5|183753.5|14
1734690330000|2024-12-20 10:25:30|183857.4|183767.4|183879.4|183789.4|183892.6|183802.6|183857.4|183767.4|15
1734690340000|2024-12-20 10:25:40|183882.8|183792.8|183871.1|183781.1|183882.8|183792.8|183870.6|183780.6|9
1734690350000|2024-12-20 10:25:50|183868.4|183778.4|183868.9|183778.9|183868.9|183778.9|183864.6|183774.6|7
1734690360000|2024-12-20 10:26:00|183866.9|183776.9|183866|183776|183867.9|183777.9|183853.6|183763.6|18
1734690370000|2024-12-20 10:26:10|183865.8|183775.8|183863.7|183773.7|183866|183776|183863.4|183773.4|9
1734690380000|2024-12-20 10:26:20|183865.2|183775.2|183864.5|183774.5|183868.5|183778.5|183863.7|183773.7|8
1734690390000|2024-12-20 10:26:30|183864.7|183774.7|183861.8|183771.8|183872.2|183782.2|183861.8|183771.8|17
1734690400000|2024-12-20 10:26:40|183861.3|183771.3|183855.6|183765.6|183861.3|183771.3|183850.6|183760.6|12
1734690410000|2024-12-20 10:26:50|183857.7|183767.7|183893.7|183803.7|183894.7|183804.7|183857.7|183767.7|10
1734690420000|2024-12-20 10:27:00|183893.2|183803.2|183894|183804|183894.5|183804.5|183888.2|183798.2|11
1734690430000|2024-12-20 10:27:10|183893.5|183803.5|183894.4|183804.4|183895.1|183805.1|183889.5|183799.5|9
1734690440000|2024-12-20 10:27:20|183899.1|183809.1|183905.7|183815.7|183911.5|183821.5|183895.1|183805.1|22
1734690450000|2024-12-20 10:27:30|183905.9|183815.9|183899.8|183809.8|183905.9|183815.9|183899|183809|8
1734690460000|2024-12-20 10:27:40|183900.3|183810.3|183895.1|183805.1|183901|183811|183894.1|183804.1|11
1734690470000|2024-12-20 10:27:50|183895.3|183805.3|183898.1|183808.1|183899.3|183809.3|183894.8|183804.8|10
1734690480000|2024-12-20 10:28:00|183892.6|183802.6|183890.1|183800.1|183892.6|183802.6|183888.8|183798.8|11
1734690490000|2024-12-20 10:28:10|183890.6|183800.6|183889.8|183799.8|183893.3|183803.3|183888.6|183798.6|10
1734690500000|2024-12-20 10:28:20|183889.3|183799.3|183890.3|183800.3|183890.3|183800.3|183889.3|183799.3|5
1734690510000|2024-12-20 10:28:30|183891|183801|183894.5|183804.5|183894.5|183804.5|183891|183801|3
1734690520000|2024-12-20 10:28:40|183895|183805|183899.9|183809.9|183902.5|183812.5|183895|183805|10
1734690530000|2024-12-20 10:28:50|183900.2|183810.2|183920.4|183830.4|183920.4|183830.4|183895.4|183805.4|13
1734690540000|2024-12-20 10:29:00|183921.7|183831.7|183932.6|183842.6|183936.7|183846.7|183912.7|183822.7|18
1734690550000|2024-12-20 10:29:10|183925.5|183835.5|183930.2|183840.2|183931.6|183841.6|183922.1|183832.1|11
1734690560000|2024-12-20 10:29:20|183930|183840|183929.9|183839.9|183930|183840|183928.3|183838.3|6
1734690570000|2024-12-20 10:29:30|183927.9|183837.9|183930|183840|183932.5|183842.5|183925.1|183835.1|13
1734690580000|2024-12-20 10:29:40|183929.5|183839.5|183931|183841|183931|183841|183928.7|183838.7|11
1734690590000|2024-12-20 10:29:50|183929.5|183839.5|183937.5|183847.5|183937.5|183847.5|183929.3|183839.3|6
1734690600000|2024-12-20 10:30:00|183938|183848|183924|183834|183938|183848|183917.7|183827.7|17
1734690610000|2024-12-20 10:30:10|183915.3|183825.3|183934.8|183844.8|183954.8|183864.8|183915.3|183825.3|18
1734690620000|2024-12-20 10:30:20|183938.7|183848.7|183923.2|183833.2|183938.7|183848.7|183921.8|183831.8|8
1734690630000|2024-12-20 10:30:30|183926.3|183836.3|183921.1|183831.1|183926.3|183836.3|183914.4|183824.4|9
1734690640000|2024-12-20 10:30:40|183921.8|183831.8|183931.6|183841.6|183931.8|183841.8|183921.8|183831.8|6
1734690650000|2024-12-20 10:30:50|183929.7|183839.7|183931.6|183841.6|183931.6|183841.6|183929.7|183839.7|2
1734690660000|2024-12-20 10:31:00|183933.7|183843.7|183950.8|183860.8|183959.6|183869.6|183933.7|183843.7|13
1734690670000|2024-12-20 10:31:10|183946.5|183856.5|183880.5|183790.5|183946.5|183856.5|183877.9|183787.9|8
1734690680000|2024-12-20 10:31:20|183881.3|183791.3|183880.3|183790.3|183883|183793|183879.9|183789.9|8
1734690690000|2024-12-20 10:31:30|183880.4|183790.4|183879.8|183789.8|183882.6|183792.6|183879.3|183789.3|9
1734690700000|2024-12-20 10:31:40|183878.8|183788.8|183875.1|183785.1|183879.3|183789.3|183875.1|183785.1|4
1734690710000|2024-12-20 10:31:50|183877.6|183787.6|183874.3|183784.3|183877.6|183787.6|183871.7|183781.7|4
1734690730000|2024-12-20 10:32:10|183876.7|183786.7|183871.8|183781.8|183876.7|183786.7|183871.8|183781.8|8
1734690750000|2024-12-20 10:32:30|183869.6|183779.6|183869.6|183779.6|183869.6|183779.6|183869.6|183779.6|1
1734690770000|2024-12-20 10:32:50|183867.3|183777.3|183878.3|183788.3|183878.3|183788.3|183865.5|183775.5|5
1734690780000|2024-12-20 10:33:00|183883.3|183793.3|183890.6|183800.6|183890.6|183800.6|183883.3|183793.3|8
1734690790000|2024-12-20 10:33:10|183896.2|183806.2|183876.1|183786.1|183896.5|183806.5|183870.8|183780.8|8
1734690800000|2024-12-20 10:33:20|183875.9|183785.9|183872.9|183782.9|183875.9|183785.9|183869.2|183779.2|7
1734690810000|2024-12-20 10:33:30|183870.5|183780.5|183886.7|183796.7|183886.7|183796.7|183868.8|183778.8|11
1734690820000|2024-12-20 10:33:40|183888.4|183798.4|183888.6|183798.6|183889.1|183799.1|183888.4|183798.4|4
1734690830000|2024-12-20 10:33:50|183888.4|183798.4|183949.2|183859.2|183953.3|183863.3|183886.7|183796.7|23
1734690840000|2024-12-20 10:34:00|183949|183859|183926.8|183836.8|183949|183859|183926.8|183836.8|12
1734690850000|2024-12-20 10:34:10|183926.3|183836.3|183896.7|183806.7|183926.3|183836.3|183896.7|183806.7|5
1734690860000|2024-12-20 10:34:20|183903.8|183813.8|183876.6|183786.6|183903.8|183813.8|183874.2|183784.2|10
1734690870000|2024-12-20 10:34:30|183871.9|183781.9|183807.5|183717.5|183871.9|183781.9|183802.8|183712.8|12
1734690880000|2024-12-20 10:34:40|183802.1|183712.1|183823.2|183733.2|183825.3|183735.3|183793.3|183703.3|14
1734690890000|2024-12-20 10:34:50|183823.5|183733.5|183826.9|183736.9|183826.9|183736.9|183823.5|183733.5|8
1734690900000|2024-12-20 10:35:00|183825.9|183735.9|183844.7|183754.7|183848.5|183758.5|183825.9|183735.9|9
1734690910000|2024-12-20 10:35:10|183849.9|183759.9|183824.8|183734.8|183849.9|183759.9|183824.8|183734.8|15
1734690920000|2024-12-20 10:35:20|183829.1|183739.1|183824|183734|183833|183743|183824|183734|6
1734690930000|2024-12-20 10:35:30|183822.4|183732.4|183821.2|183731.2|183822.4|183732.4|183820.7|183730.7|3
1734690940000|2024-12-20 10:35:40|183820.9|183730.9|183820.9|183730.9|183820.9|183730.9|183820.9|183730.9|1
1734690960000|2024-12-20 10:36:00|183818.4|183728.4|183818.4|183728.4|183818.4|183728.4|183818.4|183728.4|1
1734690970000|2024-12-20 10:36:10|183774.8|183684.8|183757.8|183667.8|183774.8|183684.8|183757.8|183667.8|4
1734690980000|2024-12-20 10:36:20|183750.2|183660.2|183762.3|183672.3|183763.3|183673.3|183750.2|183660.2|16
1734690990000|2024-12-20 10:36:30|183761.5|183671.5|183766|183676|183769.9|183679.9|183754.3|183664.3|17
1734691000000|2024-12-20 10:36:40|183766.2|183676.2|183802.1|183712.1|183806.7|183716.7|183766|183676|11
1734691010000|2024-12-20 10:36:50|183804.6|183714.6|183754.8|183664.8|183804.6|183714.6|183754.8|183664.8|23
1734691020000|2024-12-20 10:37:00|183754|183664|183755.8|183665.8|183756.5|183666.5|183754|183664|8
1734691030000|2024-12-20 10:37:10|183755.3|183665.3|183753.8|183663.8|183756|183666|183753.8|183663.8|12
1734691040000|2024-12-20 10:37:20|183754.6|183664.6|183753.5|183663.5|183754.6|183664.6|183753.5|183663.5|12
1734691050000|2024-12-20 10:37:30|183754.5|183664.5|183754.5|183664.5|183754.5|183664.5|183754.5|183664.5|1
1734691060000|2024-12-20 10:37:40|183754.8|183664.8|183773.6|183683.6|183774.1|183684.1|183754.8|183664.8|11
1734691070000|2024-12-20 10:37:50|183770.3|183680.3|183759.2|183669.2|183771.9|183681.9|183758.8|183668.8|16
1734691080000|2024-12-20 10:38:00|183761.4|183671.4|183834.3|183744.3|183836.9|183746.9|183761.4|183671.4|25
1734691090000|2024-12-20 10:38:10|183834.5|183744.5|183833|183743|183835.8|183745.8|183828.8|183738.8|19
1734691100000|2024-12-20 10:38:20|183832|183742|183834|183744|183836.7|183746.7|183831.5|183741.5|8
1734691110000|2024-12-20 10:38:30|183834.3|183744.3|183839|183749|183843.2|183753.2|183834.3|183744.3|13
1734691120000|2024-12-20 10:38:40|183839.5|183749.5|183834.2|183744.2|183840|183750|183834.2|183744.2|11
1734691130000|2024-12-20 10:38:50|183834.7|183744.7|183837|183747|183837|183747|183834.7|183744.7|2
1734691140000|2024-12-20 10:39:00|183839.8|183749.8|183837.9|183747.9|183840.3|183750.3|183836.2|183746.2|6
1734691150000|2024-12-20 10:39:10|183836.1|183746.1|183836.2|183746.2|183841.5|183751.5|183835.6|183745.6|13
1734691160000|2024-12-20 10:39:20|183838.2|183748.2|183850.7|183760.7|183852.4|183762.4|183838|183748|15
1734691170000|2024-12-20 10:39:30|183852.7|183762.7|183852.3|183762.3|183853|183763|183848.9|183758.9|11
1734691180000|2024-12-20 10:39:40|183849.9|183759.9|183841|183751|183849.9|183759.9|183841|183751|13
1734691190000|2024-12-20 10:39:50|183846|183756|183855.7|183765.7|183855.7|183765.7|183846|183756|8
1734691200000|2024-12-20 10:40:00|183856.9|183766.9|183853.2|183763.2|183856.9|183766.9|183849|183759|9
1734691210000|2024-12-20 10:40:10|183851|183761|183849.5|183759.5|183855.2|183765.2|183849.5|183759.5|7
1734691220000|2024-12-20 10:40:20|183849|183759|183849.6|183759.6|183850.7|183760.7|183838.7|183748.7|8
1734691230000|2024-12-20 10:40:30|183847.4|183757.4|183849.4|183759.4|183849.4|183759.4|183847.4|183757.4|2
1734691240000|2024-12-20 10:40:40|183849.2|183759.2|183849.4|183759.4|183849.4|183759.4|183847.6|183757.6|3
1734691250000|2024-12-20 10:40:50|183849.2|183759.2|183841.7|183751.7|183851.4|183761.4|183841.3|183751.3|10
1734691260000|2024-12-20 10:41:00|183842.3|183752.3|183837.9|183747.9|183842.6|183752.6|183836|183746|6
1734691270000|2024-12-20 10:41:10|183836.1|183746.1|183846.2|183756.2|183848.6|183758.6|183836.1|183746.1|10
1734691280000|2024-12-20 10:41:20|183849|183759|183845.4|183755.4|183854.6|183764.6|183840.3|183750.3|18
1734691290000|2024-12-20 10:41:30|183849.3|183759.3|183803.1|183713.1|183849.3|183759.3|183799.6|183709.6|11
1734691300000|2024-12-20 10:41:40|183802.8|183712.8|183805.4|183715.4|183808.6|183718.6|183802.8|183712.8|8
1734691310000|2024-12-20 10:41:50|183804.9|183714.9|183802.3|183712.3|183804.9|183714.9|183802.3|183712.3|4
1734691320000|2024-12-20 10:42:00|183803.5|183713.5|183804.8|183714.8|183810.1|183720.1|183803.2|183713.2|6
1734691330000|2024-12-20 10:42:10|183805.3|183715.3|183803.7|183713.7|183806.5|183716.5|183803.4|183713.4|8
1734691340000|2024-12-20 10:42:20|183803.2|183713.2|183801.9|183711.9|183804.4|183714.4|183801.9|183711.9|6
1734691350000|2024-12-20 10:42:30|183803.2|183713.2|183799.1|183709.1|183803.2|183713.2|183799.1|183709.1|3
1734691360000|2024-12-20 10:42:40|183803.9|183713.9|183819.1|183729.1|183834.1|183744.1|183803.9|183713.9|8
1734691370000|2024-12-20 10:42:50|183819.4|183729.4|183819.4|183729.4|183819.4|183729.4|183819.4|183729.4|1
1734691380000|2024-12-20 10:43:00|183819.1|183729.1|183819.4|183729.4|183819.4|183729.4|183819.1|183729.1|2
1734691390000|2024-12-20 10:43:10|183817.5|183727.5|183798.9|183708.9|183817.5|183727.5|183798.9|183708.9|11
1734691400000|2024-12-20 10:43:20|183802.2|183712.2|183803.6|183713.6|183807.9|183717.9|183802.2|183712.2|7
1734691410000|2024-12-20 10:43:30|183803.3|183713.3|183807.2|183717.2|183807.2|183717.2|183801.6|183711.6|10
1734691420000|2024-12-20 10:43:40|183805.5|183715.5|183806.8|183716.8|183806.8|183716.8|183805.3|183715.3|5
1734691430000|2024-12-20 10:43:50|183814.9|183724.9|183780.2|183690.2|183819.5|183729.5|183776.3|183686.3|17
1734691440000|2024-12-20 10:44:00|183783.6|183693.6|183787.1|183697.1|183787.1|183697.1|183782.6|183692.6|6
1734691450000|2024-12-20 10:44:10|183790.8|183700.8|183792.3|183702.3|183792.3|183702.3|183790.8|183700.8|2
1734691460000|2024-12-20 10:44:20|183791.3|183701.3|183821.5|183731.5|183825.4|183735.4|183791.1|183701.1|11
1734691470000|2024-12-20 10:44:30|183819.4|183729.4|183817.1|183727.1|183819.4|183729.4|183817.1|183727.1|3
1734691480000|2024-12-20 10:44:40|183816.6|183726.6|183817|183727|183818|183728|183816.1|183726.1|6
1734691490000|2024-12-20 10:44:50|183816.3|183726.3|183793.8|183703.8|183816.5|183726.5|183788.7|183698.7|8
1734691500000|2024-12-20 10:45:00|183792.7|183702.7|183790.7|183700.7|183797.3|183707.3|183787.5|183697.5|14
1734691510000|2024-12-20 10:45:10|183791|183701|183790.5|183700.5|183791.5|183701.5|183790.5|183700.5|4
1734691520000|2024-12-20 10:45:20|183790.2|183700.2|183793.4|183703.4|183800.5|183710.5|183790.2|183700.2|16
1734691530000|2024-12-20 10:45:30|183793.7|183703.7|183793.9|183703.9|183796.4|183706.4|183793.2|183703.2|8
1734691540000|2024-12-20 10:45:40|183795.9|183705.9|183829|183739|183829.5|183739.5|183794.9|183704.9|19
1734691550000|2024-12-20 10:45:50|183828.7|183738.7|183828.5|183738.5|183829.5|183739.5|183828.5|183738.5|7
1734691560000|2024-12-20 10:46:00|183828.2|183738.2|183821.7|183731.7|183828.2|183738.2|183821.7|183731.7|5
1734691570000|2024-12-20 10:46:10|183822.4|183732.4|183822.4|183732.4|183822.4|183732.4|183822.4|183732.4|1
1734691580000|2024-12-20 10:46:20|183822.1|183732.1|183783.5|183693.5|183823.1|183733.1|183781.4|183691.4|9
1734691590000|2024-12-20 10:46:30|183783.4|183693.4|183771|183681|183783.4|183693.4|183767.8|183677.8|11
1734691600000|2024-12-20 10:46:40|183809.1|183719.1|183814.5|183724.5|183825.3|183735.3|183809.1|183719.1|16
1734691610000|2024-12-20 10:46:50|183814.3|183724.3|183816.5|183726.5|183819|183729|183814.3|183724.3|10
1734691620000|2024-12-20 10:47:00|183816.3|183726.3|183813.7|183723.7|183817.1|183727.1|183809.6|183719.6|11
1734691630000|2024-12-20 10:47:10|183815.1|183725.1|183811.5|183721.5|183819.5|183729.5|183811.5|183721.5|8
1734691640000|2024-12-20 10:47:20|183809.2|183719.2|183808.2|183718.2|183809.2|183719.2|183808.2|183718.2|2
1734691650000|2024-12-20 10:47:30|183806.7|183716.7|183807.7|183717.7|183814.4|183724.4|183806.7|183716.7|12
1734691660000|2024-12-20 10:47:40|183807.4|183717.4|183807.2|183717.2|183809.4|183719.4|183807.2|183717.2|7
1734691670000|2024-12-20 10:47:50|183807.4|183717.4|183813.2|183723.2|183814.1|183724.1|183806.7|183716.7|9
1734691680000|2024-12-20 10:48:00|183813.4|183723.4|183810|183720|183813.4|183723.4|183808.5|183718.5|10
1734691690000|2024-12-20 10:48:10|183809.7|183719.7|183809|183719|183813.2|183723.2|183808.2|183718.2|13
1734691700000|2024-12-20 10:48:20|183808.5|183718.5|183807.8|183717.8|183810.3|183720.3|183807|183717|10
1734691710000|2024-12-20 10:48:30|183807.5|183717.5|183807.3|183717.3|183807.5|183717.5|183807.3|183717.3|2
1734691720000|2024-12-20 10:48:40|183807|183717|183807.1|183717.1|183807.1|183717.1|183803.3|183713.3|5
1734691730000|2024-12-20 10:48:50|183806.6|183716.6|183816.8|183726.8|183816.8|183726.8|183806.6|183716.6|6
1734691740000|2024-12-20 10:49:00|183816.6|183726.6|183814.4|183724.4|183816.6|183726.6|183814.4|183724.4|5
1734691750000|2024-12-20 10:49:10|183813.1|183723.1|183812.9|183722.9|183815.2|183725.2|183812.6|183722.6|8
1734691760000|2024-12-20 10:49:20|183811.9|183721.9|183804.4|183714.4|183811.9|183721.9|183804.4|183714.4|8
1734691770000|2024-12-20 10:49:30|183804|183714|183809.2|183719.2|183810.7|183720.7|183804|183714|7
1734691780000|2024-12-20 10:49:40|183807.3|183717.3|183792.6|183702.6|183807.3|183717.3|183786.6|183696.6|14
1734691790000|2024-12-20 10:49:50|183795.3|183705.3|183801.3|183711.3|183801.3|183711.3|183795.3|183705.3|8
1734691800000|2024-12-20 10:50:00|183804|183714|183806.1|183716.1|183807.7|183717.7|183803.7|183713.7|7
1734691810000|2024-12-20 10:50:10|183805.8|183715.8|183827.7|183737.7|183836.1|183746.1|183805.6|183715.6|16
1734691820000|2024-12-20 10:50:20|183826.4|183736.4|183816.2|183726.2|183826.4|183736.4|183816.2|183726.2|8
1734691830000|2024-12-20 10:50:30|183818.4|183728.4|183829.8|183739.8|183833.4|183743.4|183818.4|183728.4|7
1734691840000|2024-12-20 10:50:40|183814.1|183724.1|183802.4|183712.4|183814.1|183724.1|183802.4|183712.4|8
1734691850000|2024-12-20 10:50:50|183802.2|183712.2|183795.5|183705.5|183804.8|183714.8|183795.5|183705.5|8
1734691860000|2024-12-20 10:51:00|183794.7|183704.7|183794.7|183704.7|183797.6|183707.6|183791|183701|11
1734691870000|2024-12-20 10:51:10|183794.9|183704.9|183795.7|183705.7|183795.7|183705.7|183794.9|183704.9|4
1734691880000|2024-12-20 10:51:20|183795.5|183705.5|183795.2|183705.2|183795.5|183705.5|183795.2|183705.2|2
1734691890000|2024-12-20 10:51:30|183795.5|183705.5|183785|183695|183795.5|183705.5|183785|183695|9
1734691900000|2024-12-20 10:51:40|183786|183696|183796.1|183706.1|183796.5|183706.5|183786|183696|16
1734691910000|2024-12-20 10:51:50|183795.6|183705.6|183797.5|183707.5|183797.5|183707.5|183787.9|183697.9|17
1734691920000|2024-12-20 10:52:00|183799.3|183709.3|183795|183705|183801.1|183711.1|183795|183705|11
1734691930000|2024-12-20 10:52:10|183794.5|183704.5|183779|183689|183794.5|183704.5|183779|183689|11
1734691940000|2024-12-20 10:52:20|183776.7|183686.7|183764.6|183674.6|183776.7|183686.7|183750.2|183660.2|10
1734691950000|2024-12-20 10:52:30|183767|183677|183799.2|183709.2|183818.4|183728.4|183767|183677|14
1734691960000|2024-12-20 10:52:40|183801.5|183711.5|183799.8|183709.8|183802.7|183712.7|183794|183704|16
1734691970000|2024-12-20 10:52:50|183800|183710|183794.4|183704.4|183800|183710|183793.7|183703.7|17
1734691980000|2024-12-20 10:53:00|183794.2|183704.2|183793.4|183703.4|183796.7|183706.7|183793.4|183703.4|12
1734691990000|2024-12-20 10:53:10|183792.9|183702.9|183795.9|183705.9|183799.7|183709.7|183792.7|183702.7|12
1734692000000|2024-12-20 10:53:20|183796.9|183706.9|183800.8|183710.8|183803.9|183713.9|183792.4|183702.4|16
1734692010000|2024-12-20 10:53:30|183799.3|183709.3|183799.3|183709.3|183802.6|183712.6|183799.1|183709.1|9
1734692020000|2024-12-20 10:53:40|183805.3|183715.3|183802.3|183712.3|183809.7|183719.7|183801|183711|15
1734692030000|2024-12-20 10:53:50|183800.1|183710.1|183799.6|183709.6|183800.3|183710.3|183794.1|183704.1|11
1734692040000|2024-12-20 10:54:00|183799.8|183709.8|183800.6|183710.6|183803.1|183713.1|183799.6|183709.6|9
1734692050000|2024-12-20 10:54:10|183800.8|183710.8|183798|183708|183810.4|183720.4|183795.7|183705.7|17
1734692060000|2024-12-20 10:54:20|183784.8|183694.8|183818.9|183728.9|183829.1|183739.1|183784.8|183694.8|17
1734692070000|2024-12-20 10:54:30|183821.3|183731.3|183784.2|183694.2|183821.7|183731.7|183784.2|183694.2|19
1734692080000|2024-12-20 10:54:40|183784.4|183694.4|183785.2|183695.2|183786.7|183696.7|183784.2|183694.2|8
1734692090000|2024-12-20 10:54:50|183784.9|183694.9|183784.9|183694.9|183785.7|183695.7|183784.4|183694.4|9
1734692100000|2024-12-20 10:55:00|183787.5|183697.5|183782.5|183692.5|183787.5|183697.5|183781.6|183691.6|16
1734692110000|2024-12-20 10:55:10|183782.1|183692.1|183767.1|183677.1|183782.1|183692.1|183748.1|183658.1|11
1734692120000|2024-12-20 10:55:20|183760.1|183670.1|183755.7|183665.7|183760.1|183670.1|183748.9|183658.9|14
1734692130000|2024-12-20 10:55:30|183756.6|183666.6|183751.2|183661.2|183758.5|183668.5|183746.6|183656.6|19
1734692140000|2024-12-20 10:55:40|183753.3|183663.3|183751.5|183661.5|183755.7|183665.7|183751.5|183661.5|4
1734692150000|2024-12-20 10:55:50|183746.8|183656.8|183756.2|183666.2|183756.4|183666.4|183743.4|183653.4|18
1734692160000|2024-12-20 10:56:00|183756.4|183666.4|183747.3|183657.3|183759|183669|183744.9|183654.9|10
1734692170000|2024-12-20 10:56:10|183750.3|183660.3|183756.2|183666.2|183761.2|183671.2|183747.4|183657.4|10
1734692180000|2024-12-20 10:56:20|183758.4|183668.4|183761.2|183671.2|183761.2|183671.2|183758.4|183668.4|4
1734692190000|2024-12-20 10:56:30|183759.5|183669.5|183757.1|183667.1|183759.6|183669.6|183754.3|183664.3|8
1734692200000|2024-12-20 10:56:40|183756.7|183666.7|183760|183670|183760.3|183670.3|183754.1|183664.1|11
1734692210000|2024-12-20 10:56:50|183760.5|183670.5|183754.3|183664.3|183760.9|183670.9|183754.3|183664.3|9
1734692220000|2024-12-20 10:57:00|183753.8|183663.8|183753.8|183663.8|183753.8|183663.8|183753.8|183663.8|1
1734692230000|2024-12-20 10:57:10|183751.1|183661.1|183771.2|183641.2|183774.3|183664.8|183733.5|183641.2|7
1734692240000|2024-12-20 10:57:20|183771|183641|183768.5|183638.5|183771.9|183641.9|183767.8|183637.8|11
1734692250000|2024-12-20 10:57:30|183771.5|183641.5|183771.4|183641.4|183771.5|183641.5|183771.4|183641.4|2
1734692260000|2024-12-20 10:57:40|183771.2|183641.2|183771.3|183641.3|183771.3|183680.2|183751.5|183640.4|8
1734692270000|2024-12-20 10:57:50|183771.4|183641.4|183771.5|183641.5|183771.5|183641.5|183770.4|183640.4|6
1734692280000|2024-12-20 10:58:00|183772.5|183642.5|183794.2|183664.2|183797.3|183667.3|183771.5|183641.5|11
1734692290000|2024-12-20 10:58:10|183790.8|183700.8|183824.9|183734.9|183825.2|183735.2|183774.7|183684.7|13
1734692300000|2024-12-20 10:58:20|183825.4|183735.4|183804.9|183714.9|183825.4|183735.4|183785.7|183695.7|5
1734692310000|2024-12-20 10:58:30|183807.3|183717.3|183828|183698|183828|183717.6|183807.3|183696.1|7
1734692330000|2024-12-20 10:58:50|183891|183647|183911|183613|183911|183647|183891|183613|6
1734692340000|2024-12-20 10:59:00|183912|183614|183913|183615|183913|183615|183912|183614|4
1734692350000|2024-12-20 10:59:10|183896|183637|183808.9|183718.9|183896|183723.5|183795.1|183637|15
1734692360000|2024-12-20 10:59:20|183808.6|183718.6|183810.6|183720.6|183814.3|183724.3|183804.3|183714.3|7
1734692370000|2024-12-20 10:59:30|183810.4|183720.4|183812.5|183722.5|183838.3|183722.5|183791.3|183698.4|14
1734692380000|2024-12-20 10:59:40|183814.5|183724.5|183834.4|183704.4|183834.4|183741.7|183812.5|183704|6
1734692390000|2024-12-20 10:59:50|183839.2|183709.2|183832.8|183742.8|183839.2|183742.8|183832.8|183705.1|4
1734692400000|2024-12-20 11:00:00|183830.3|183700.3|183836.9|183706.9|183836.9|183731.8|183812.3|183700.3|12
1734692410000|2024-12-20 11:00:10|183843.4|183713.4|183874.3|183784.3|183893.7|183784.3|183838.5|183708.5|9
1734692420000|2024-12-20 11:00:20|183868.3|183778.3|183894|183764|183894|183783.8|183868.3|183763.9|10
1734692430000|2024-12-20 11:00:30|183873.8|183783.8|183893.2|183803.2|183893.9|183803.2|183855.1|183763.9|9
1734692440000|2024-12-20 11:00:40|183887.9|183757.9|183887.7|183757.7|183887.9|183795.2|183885.2|183757.7|3
1734692450000|2024-12-20 11:00:50|183887.9|183757.9|183887.9|183757.9|183887.9|183757.9|183887.9|183757.9|1
1734692460000|2024-12-20 11:01:00|183885.2|183795.2|183887.4|183757.4|183887.9|183795.2|183868.1|183757.2|7
1734692470000|2024-12-20 11:01:10|183887|183757|183847.9|183757.9|183887|183765.2|183846.8|183756.8|4
1734692490000|2024-12-20 11:01:30|183848.1|183758.1|183887.9|183757.9|183889.4|183777.3|183848.1|183757.4|7
1734692500000|2024-12-20 11:01:40|183888.8|183758.8|183889|183759|183889|183759|183887.9|183757.9|5
1734692510000|2024-12-20 11:01:50|183887.9|183757.9|183888.8|183758.8|183888.8|183758.8|183886.8|183756.8|8
1734692520000|2024-12-20 11:02:00|183888.5|183758.5|183873.6|183783.6|183889|183783.7|183868.5|183758|13
1734692530000|2024-12-20 11:02:10|183873.4|183783.4|183878.7|183788.7|183878.7|183788.7|183871.5|183781.5|9
1734692540000|2024-12-20 11:02:20|183879.8|183789.8|183875|183785|183879.8|183789.8|183873.1|183783.1|7
1734692550000|2024-12-20 11:02:30|183878.2|183788.2|183886.3|183796.3|183886.3|183796.3|183878.2|183788.2|9
1734692560000|2024-12-20 11:02:40|183886.2|183796.2|183890.5|183800.5|183890.5|183800.5|183885.3|183795.3|6
1734692570000|2024-12-20 11:02:50|183886.3|183796.3|183947.6|183857.6|183948|183858|183886.3|183796.3|9
1734692580000|2024-12-20 11:03:00|183946.3|183856.3|183959.3|183869.3|183963.4|183873.4|183946.3|183856.3|16
1734692590000|2024-12-20 11:03:10|183952.9|183862.9|183979|183889|183981|183891|183952.9|183862.9|19
1734692600000|2024-12-20 11:03:20|183976.5|183886.5|183977.2|183887.2|183979.9|183889.9|183976.5|183886.5|4
1734692610000|2024-12-20 11:03:30|183977.4|183887.4|183977.6|183887.6|183977.6|183887.6|183977.4|183887.4|2
1734692620000|2024-12-20 11:03:40|183994.4|183904.4|184007.2|183917.2|184015.6|183925.6|183994.1|183904.1|12
1734692630000|2024-12-20 11:03:50|184012.1|183922.1|184002.4|183912.4|184012.1|183922.1|184002.4|183912.4|6
1734692640000|2024-12-20 11:04:00|184010|183920|184008.6|183918.6|184012.6|183922.6|184004.3|183914.3|13
1734692650000|2024-12-20 11:04:10|184009.1|183919.1|184009|183919|184012|183922|184005|183915|7
1734692660000|2024-12-20 11:04:20|184012.6|183922.6|184001.8|183911.8|184012.6|183922.6|184001.8|183911.8|3
1734692670000|2024-12-20 11:04:30|184001.7|183911.7|184002.6|183912.6|184009.7|183919.7|184001.7|183911.7|8
1734692680000|2024-12-20 11:04:40|184007.2|183917.2|184004|183914|184007.2|183917.2|184004|183914|2
1734692690000|2024-12-20 11:04:50|184000.1|183910.1|184000.3|183910.3|184008.1|183918.1|183999.6|183909.6|8
1734692700000|2024-12-20 11:05:00|183998|183908|183986.1|183896.1|183998|183908|183986.1|183896.1|2
1734692710000|2024-12-20 11:05:10|183985.4|183895.4|183982.4|183892.4|183985.4|183895.4|183982.4|183892.4|3
1734692720000|2024-12-20 11:05:20|183982.9|183892.9|183983.1|183893.1|183985.1|183895.1|183982.9|183892.9|3
1734692730000|2024-12-20 11:05:30|183982.8|183892.8|183983.1|183893.1|183983.1|183893.1|183982.8|183892.8|2
1734692740000|2024-12-20 11:05:40|183983.8|183893.8|183983.1|183893.1|183983.8|183893.8|183983.1|183893.1|4
1734692750000|2024-12-20 11:05:50|183979.1|183889.1|183959|183869|183979.1|183889.1|183958.3|183868.3|4
1734692760000|2024-12-20 11:06:00|183958.3|183868.3|183971.1|183881.1|183974.8|183884.8|183941.9|183851.9|10
1734692770000|2024-12-20 11:06:10|183974.1|183884.1|183973.6|183883.6|183977|183887|183970.7|183880.7|8
1734692780000|2024-12-20 11:06:20|183971.6|183881.6|183972.8|183882.8|183975.6|183885.6|183971|183881|7
1734692790000|2024-12-20 11:06:30|183977.7|183887.7|183976.8|183846.8|183984.8|183894.8|183974.2|183846.8|12
1734692800000|2024-12-20 11:06:40|183983.7|183853.7|183978.1|183888.1|184034.4|183904.4|183977.1|183847.1|6
1734692810000|2024-12-20 11:06:50|183978.9|183888.9|183984.4|183894.4|183985.6|183895.6|183978.9|183888.9|6
1734692820000|2024-12-20 11:07:00|184021.9|183931.9|184008.2|183918.2|184021.9|183931.9|184006.8|183916.8|7
1734692830000|2024-12-20 11:07:10|184006.9|183916.9|183992.7|183902.7|184006.9|183916.9|183992.7|183902.7|5
1734692840000|2024-12-20 11:07:20|184000|183910|183989.3|183899.3|184000|183910|183989.3|183899.3|5
1734692850000|2024-12-20 11:07:30|183990.5|183900.5|183994.5|183904.5|184000.9|183910.9|183990.5|183900.5|11
1734692860000|2024-12-20 11:07:40|183992.1|183902.1|184025|183935|184028.2|183938.2|183992.1|183902.1|3
1734692870000|2024-12-20 11:07:50|184021.5|183931.5|184011.7|183921.7|184021.5|183931.5|184011.7|183921.7|4
1734692880000|2024-12-20 11:08:00|184011.5|183921.5|184005.1|183915.1|184011.5|183921.5|184005.1|183915.1|3
1734692890000|2024-12-20 11:08:10|184003.1|183913.1|184012.1|183922.1|184013.4|183923.4|184003.1|183913.1|6
1734692900000|2024-12-20 11:08:20|184012.3|183922.3|184016.5|183926.5|184020.7|183930.7|184012.3|183922.3|5
1734692910000|2024-12-20 11:08:30|184018.5|183928.5|184020|183930|184024.3|183934.3|184018.2|183928.2|4
1734692920000|2024-12-20 11:08:40|184017.5|183927.5|183968.6|183878.6|184017.5|183927.5|183965.4|183875.4|9
1734692930000|2024-12-20 11:08:50|183968.1|183878.1|183972.3|183882.3|183972.7|183882.7|183968.1|183878.1|6
1734692940000|2024-12-20 11:09:00|183973.4|183883.4|183985.7|183895.7|183987.3|183897.3|183972.3|183882.3|15
1734692950000|2024-12-20 11:09:10|183985.9|183895.9|183982.9|183892.9|183986|183896|183979.2|183889.2|18
1734692960000|2024-12-20 11:09:20|183981.4|183891.4|183977.3|183887.3|183981.4|183891.4|183976.8|183886.8|8
1734692970000|2024-12-20 11:09:30|183978|183888|183987.3|183897.3|183991.1|183901.1|183978|183888|5
1734692980000|2024-12-20 11:09:40|183987.7|183897.7|183975.2|183885.2|183987.7|183897.7|183975.2|183885.2|6
1734692990000|2024-12-20 11:09:50|183974.7|183884.7|183974.7|183884.7|183975.6|183885.6|183974.7|183884.7|10
1734693000000|2024-12-20 11:10:00|183974.6|183884.6|183974.1|183884.1|183974.6|183884.6|183973.9|183883.9|4
1734693010000|2024-12-20 11:10:10|183974.2|183884.2|183974.9|183884.9|183981.7|183891.7|183974.2|183884.2|10
1734693020000|2024-12-20 11:10:20|183976.1|183886.1|183974.9|183884.9|183976.1|183886.1|183972.4|183882.4|8
1734693030000|2024-12-20 11:10:30|183975.9|183885.9|183982.7|183892.7|183992.8|183902.8|183974.9|183884.9|11
1734693040000|2024-12-20 11:10:40|183981.7|183891.7|183976.3|183886.3|183985.6|183895.6|183975.4|183885.4|11
1734693050000|2024-12-20 11:10:50|183976.1|183886.1|183979.6|183889.6|183983.4|183893.4|183976.1|183886.1|7
1734693060000|2024-12-20 11:11:00|183984.5|183894.5|183981.3|183891.3|183984.5|183894.5|183980.5|183890.5|5
1734693070000|2024-12-20 11:11:10|183981.6|183891.6|183999.8|183909.8|184000.3|183910.3|183981.6|183891.6|7
1734693080000|2024-12-20 11:11:20|183999.7|183909.7|183986.1|183896.1|183999.7|183909.7|183986.1|183896.1|14
1734693090000|2024-12-20 11:11:30|183986.3|183896.3|183990.5|183900.5|183991.6|183901.6|183986.3|183896.3|9
1734693100000|2024-12-20 11:11:40|183994|183904|183996.9|183906.9|184000|183910|183994|183904|5
1734693110000|2024-12-20 11:11:50|184002.1|183912.1|183997.9|183907.9|184002.1|183912.1|183997.9|183907.9|2
1734693120000|2024-12-20 11:12:00|183997.3|183907.3|183999|183909|184003|183913|183996.8|183906.8|5
1734693130000|2024-12-20 11:12:10|184007|183917|183997.1|183907.1|184007.9|183917.9|183997.1|183907.1|9
1734693140000|2024-12-20 11:12:20|183997|183907|183996.3|183906.3|184000|183910|183991.9|183901.9|7
1734693150000|2024-12-20 11:12:30|183994.1|183904.1|184004.5|183914.5|184004.7|183914.7|183991.3|183901.3|6
1734693160000|2024-12-20 11:12:40|184001.2|183911.2|183998.3|183908.3|184001.7|183911.7|183997|183907|7
1734693170000|2024-12-20 11:12:50|183998.1|183908.1|184006.9|183916.9|184006.9|183916.9|183998|183908|3
1734693180000|2024-12-20 11:13:00|184007.9|183917.9|184023.1|183933.1|184023.1|183933.1|184002.4|183912.4|12
1734693190000|2024-12-20 11:13:10|184020|183930|184019.7|183929.7|184020|183930|184018.1|183928.1|7
1734693200000|2024-12-20 11:13:20|184018.5|183928.5|183992.4|183902.4|184019.5|183929.5|183992.4|183902.4|14
1734693210000|2024-12-20 11:13:30|183991.1|183901.1|183977|183887|183991.1|183901.1|183974.7|183884.7|11
1734693220000|2024-12-20 11:13:40|183973.7|183883.7|183970.9|183880.9|183974.3|183884.3|183970.9|183880.9|6
1734693230000|2024-12-20 11:13:50|183970.1|183880.1|183971.2|183881.2|183971.2|183881.2|183969.5|183879.5|3
1734693240000|2024-12-20 11:14:00|183977.8|183887.8|183969|183879|183978.1|183888.1|183969|183879|5
1734693250000|2024-12-20 11:14:10|183975.5|183885.5|183971.6|183881.6|183975.5|183885.5|183971.3|183881.3|5
1734693260000|2024-12-20 11:14:20|183971.3|183881.3|183922.6|183832.6|183971.3|183881.3|183918.3|183828.3|17
1734693270000|2024-12-20 11:14:30|183921.9|183831.9|183924.3|183834.3|183924.6|183834.6|183921.9|183831.9|10
1734693280000|2024-12-20 11:14:40|183923.7|183833.7|183944.7|183854.7|183944.7|183854.7|183923.7|183833.7|7
1734693290000|2024-12-20 11:14:50|183944.9|183854.9|183951.7|183861.7|183954.5|183864.5|183944.8|183854.8|11
1734693300000|2024-12-20 11:15:00|183959.7|183869.7|183977.1|183847.1|183981|183887.7|183959.7|183844.9|14
1734693310000|2024-12-20 11:15:10|183975.9|183845.9|183971.7|183841.7|183975.9|183845.9|183970.4|183840.4|11
1734693320000|2024-12-20 11:15:20|183992.6|183862.6|183973.1|183883.1|184001.1|183892.6|183973.1|183862.6|19
1734693330000|2024-12-20 11:15:30|183972|183882|183972|183882|183973.3|183883.3|183972|183882|7
1734693340000|2024-12-20 11:15:40|183968.3|183878.3|183963|183873|183968.3|183878.3|183962.5|183872.5|10
1734693350000|2024-12-20 11:15:50|183963.2|183873.2|183967|183877|183969|183879|183963|183873|8
1734693360000|2024-12-20 11:16:00|183967.8|183877.8|183967|183877|183967.8|183877.8|183966.8|183876.8|7
1734693370000|2024-12-20 11:16:10|183967.3|183877.3|183967.2|183877.2|183967.3|183877.3|183967.2|183877.2|2
1734693380000|2024-12-20 11:16:20|184059|183782|183981.5|183851.5|184059|183872|183945.2|183782|10
1734693390000|2024-12-20 11:16:30|183981.4|183851.4|183987.7|183857.7|183988|183875.5|183961.5|183851.4|12
1734693400000|2024-12-20 11:16:40|183987.8|183857.8|183988|183858|183988|183858|183987.8|183857.8|2
1734693410000|2024-12-20 11:16:50|183989.2|183859.2|183988|183858|183989.2|183859.2|183988|183858|6
1734693420000|2024-12-20 11:17:00|183987.8|183857.8|183993|183863|183996.6|183866.6|183982.3|183852.3|13
1734693430000|2024-12-20 11:17:10|183998.8|183868.8|184023.9|183933.9|184024.2|183934.2|183996.5|183866.5|12
1734693440000|2024-12-20 11:17:20|184020.8|183930.8|184013.3|183923.3|184021.5|183931.5|184013.3|183923.3|7
1734693450000|2024-12-20 11:17:30|184019.5|183929.5|184011.3|183921.3|184020.1|183930.1|184011.3|183921.3|9
1734693460000|2024-12-20 11:17:40|184011.7|183921.7|184021.2|183931.2|184025.5|183935.5|184009.9|183919.9|14
1734693470000|2024-12-20 11:17:50|184018|183928|184015|183925|184018|183928|184014.9|183924.9|4
1734693480000|2024-12-20 11:18:00|184015.9|183925.9|184019.8|183929.8|184023.5|183933.5|184015.9|183925.9|5
1734693500000|2024-12-20 11:18:20|184020.8|183930.8|184020.5|183930.5|184020.8|183930.8|184020.5|183930.5|2
1734693510000|2024-12-20 11:18:30|184025.3|183935.3|184044.5|183954.5|184051.9|183961.9|184025.3|183935.3|8
1734693520000|2024-12-20 11:18:40|184045.3|183955.3|184044.5|183954.5|184048.3|183958.3|184044.5|183954.5|4
1734693550000|2024-12-20 11:19:10|184064.5|183934.5|184064.5|183934.5|184064.5|183934.5|184064.5|183934.5|1
1734693580000|2024-12-20 11:19:40|184043.2|183953.2|184043.2|183953.2|184043.2|183953.2|184043.2|183953.2|1
1734693600000|2024-12-20 11:20:00|184038|183948|184037.8|183947.8|184038|183948|184037.7|183947.7|3
1734693610000|2024-12-20 11:20:10|184040.9|183950.9|184044.3|183954.3|184047.7|183957.7|184040.9|183950.9|4
1734693620000|2024-12-20 11:20:20|184049.7|183959.7|184052|183962|184052|183962|184044.6|183954.6|5
1734693630000|2024-12-20 11:20:30|184047.5|183957.5|184047.5|183957.5|184047.5|183957.5|184047.5|183957.5|1
1734693660000|2024-12-20 11:21:00|184048.3|183958.3|184069|183939|184069|183958.3|184048.3|183939|2
1734693670000|2024-12-20 11:21:10|184053.7|183963.7|184047.5|183957.5|184053.7|183963.7|184047.5|183957.5|2
1734693680000|2024-12-20 11:21:20|184047.1|183957.1|184046.9|183956.9|184047.1|183957.1|184046.9|183956.9|2
1734693690000|2024-12-20 11:21:30|184046.7|183956.7|184046.7|183956.7|184046.7|183956.7|184046.7|183956.7|1
1734693700000|2024-12-20 11:21:40|184066.5|183936.5|184044.3|183954.3|184066.5|183954.6|184038.1|183936.5|7
1734693710000|2024-12-20 11:21:50|184041.3|183951.3|184045.2|183955.2|184045.2|183955.2|184040.6|183950.6|5
1734693720000|2024-12-20 11:22:00|184048.7|183958.7|184045.7|183955.7|184049.4|183959.4|184045.7|183955.7|3
1734693730000|2024-12-20 11:22:10|184045.4|183955.4|184045.4|183955.4|184045.4|183955.4|184045.4|183955.4|1
1734693740000|2024-12-20 11:22:20|184041.9|183951.9|184043.8|183953.8|184043.8|183953.8|184039.9|183949.9|5
1734693750000|2024-12-20 11:22:30|184044|183954|184038|183948|184044|183954|184038|183948|4
1734693760000|2024-12-20 11:22:40|184035.3|183945.3|184039.5|183949.5|184039.7|183949.7|184035.3|183945.3|5
1734693780000|2024-12-20 11:23:00|184039.1|183949.1|184039|183949|184039.1|183949.1|184039|183949|2
1734693790000|2024-12-20 11:23:10|184039.3|183949.3|184060.5|183930.5|184060.5|183949.3|184039.1|183930.5|3
1734693800000|2024-12-20 11:23:20|184034.9|183944.9|184034.9|183944.9|184034.9|183944.9|184034.9|183944.9|1
1734693810000|2024-12-20 11:23:30|184034.8|183944.8|184034.8|183944.8|184034.8|183944.8|184034.8|183944.8|1
1734693830000|2024-12-20 11:23:50|184033.3|183943.3|184033.3|183943.3|184033.3|183943.3|184033.3|183943.3|1
1734693840000|2024-12-20 11:24:00|184036.7|183946.7|184033.5|183943.5|184036.7|183946.7|184033.5|183943.5|3
1734693850000|2024-12-20 11:24:10|184033.2|183943.2|184033.2|183943.2|184033.2|183943.2|184033.2|183943.2|1
1734693860000|2024-12-20 11:24:20|184030.2|183940.2|184028.4|183938.4|184030.2|183940.2|184027.6|183937.6|7
1734693870000|2024-12-20 11:24:30|184021.1|183931.1|184025.7|183935.7|184030.1|183940.1|184021.1|183931.1|5
1734693880000|2024-12-20 11:24:40|184025.8|183935.8|184026|183936|184026|183936|184025.8|183935.8|2
1734693890000|2024-12-20 11:24:50|184025.8|183935.8|184028|183938|184028.8|183938.8|184025.7|183935.7|5
1734693900000|2024-12-20 11:25:00|184028.8|183938.8|184030.5|183940.5|184037.5|183947.5|184028.8|183938.8|9
1734693910000|2024-12-20 11:25:10|184050|183920|184019.4|183929.4|184050|183929.4|184019.4|183920|2
1734693920000|2024-12-20 11:25:20|184016.8|183926.8|184023.4|183933.4|184024.6|183934.6|184015.4|183925.4|5
1734693930000|2024-12-20 11:25:30|184023.2|183933.2|184023.2|183933.2|184023.2|183933.2|184023.2|183933.2|1
1734693940000|2024-12-20 11:25:40|184016.7|183926.7|184012.7|183922.7|184016.7|183926.7|184012.7|183922.7|4
1734693950000|2024-12-20 11:25:50|184020.2|183930.2|184017.7|183927.7|184020.2|183930.2|184017.4|183927.4|3
1734693960000|2024-12-20 11:26:00|184017.6|183927.6|184017.6|183927.6|184017.6|183927.6|184017.6|183927.6|1
1734693980000|2024-12-20 11:26:20|184017.4|183927.4|184045.2|183955.2|184054.8|183964.8|184017.4|183927.4|5
1734693990000|2024-12-20 11:26:30|184044.2|183954.2|184044.2|183954.2|184044.2|183954.2|184044.2|183954.2|1
1734694000000|2024-12-20 11:26:40|184037.8|183947.8|184033.4|183943.4|184037.8|183947.8|184033.4|183943.4|2
1734694010000|2024-12-20 11:26:50|184033.1|183943.1|184033.1|183943.1|184033.1|183943.1|184033.1|183943.1|1
1734694020000|2024-12-20 11:27:00|184029.8|183939.8|184008.2|183918.2|184029.8|183939.8|184005.9|183915.9|8
1734694030000|2024-12-20 11:27:10|184008.4|183918.4|184008.4|183918.4|184008.4|183918.4|184008.4|183918.4|1
1734694040000|2024-12-20 11:27:20|184008.6|183918.6|184009|183919|184009.6|183919.6|184008.6|183918.6|3
1734694050000|2024-12-20 11:27:30|184008.7|183918.7|184027|183897|184028.5|183918.7|184007.7|183897|8
1734694060000|2024-12-20 11:27:40|184018.5|183928.5|184022.8|183932.8|184025.7|183935.7|184011.2|183921.2|12
1734694070000|2024-12-20 11:27:50|184022.6|183932.6|184022.4|183932.4|184022.6|183932.6|184022.3|183932.3|5
1734694080000|2024-12-20 11:28:00|184022.3|183932.3|184034.9|183944.9|184037|183947|184022.3|183932.3|11
1734694090000|2024-12-20 11:28:10|184040.3|183950.3|184037.5|183947.5|184040.3|183950.3|184037.5|183947.5|2
1734694100000|2024-12-20 11:28:20|184037.3|183947.3|184037.3|183947.3|184037.3|183947.3|184037.3|183947.3|1
1734694110000|2024-12-20 11:28:30|184042.7|183952.7|184039.1|183949.1|184042.7|183952.7|184039.1|183949.1|2
1734694120000|2024-12-20 11:28:40|184038.8|183948.8|184038.8|183948.8|184038.8|183948.8|184038.8|183948.8|1
1734694130000|2024-12-20 11:28:50|184038.6|183948.6|184038.6|183948.6|184038.6|183948.6|184038.6|183948.6|1
1734694140000|2024-12-20 11:29:00|184035.6|183945.6|184022.2|183932.2|184035.6|183945.6|184022.2|183932.2|7
1734694150000|2024-12-20 11:29:10|184028.1|183938.1|184041.9|183951.9|184048.3|183958.3|184010.5|183920.5|12
1734694160000|2024-12-20 11:29:20|184042.6|183952.6|184042.2|183952.2|184043.1|183953.1|184042.1|183952.1|11
1734694170000|2024-12-20 11:29:30|184041.8|183951.8|184042.3|183952.3|184042.3|183952.3|184041.8|183951.8|2
1734694180000|2024-12-20 11:29:40|184042.2|183952.2|184042.2|183952.2|184042.2|183952.2|184042.2|183952.2|1
1734694190000|2024-12-20 11:29:50|184044.5|183954.5|184044.5|183954.5|184044.5|183954.5|184044.5|183954.5|1
1734694200000|2024-12-20 11:30:00|184045.4|183955.4|184067.9|183977.9|184069.6|183979.6|184045.4|183955.4|4
1734694210000|2024-12-20 11:30:10|184066.8|183976.8|184068.1|183978.1|184071.1|183981.1|184066.8|183976.8|3
1734694220000|2024-12-20 11:30:20|184065.5|183975.5|184065.5|183975.5|184065.5|183975.5|184065.5|183975.5|1
1734694240000|2024-12-20 11:30:40|184066.8|183976.8|184066.8|183976.8|184066.8|183976.8|184066.8|183976.8|1
1734694250000|2024-12-20 11:30:50|184071|183981|184044.1|183954.1|184071|183981|184044.1|183954.1|7
1734694260000|2024-12-20 11:31:00|184040.2|183950.2|184039.9|183949.9|184040.2|183950.2|184039.9|183949.9|2
1734694270000|2024-12-20 11:31:10|184037.9|183947.9|184038.2|183948.2|184040.7|183950.7|184036.7|183946.7|8
1734694290000|2024-12-20 11:31:30|184037.9|183947.9|184037.9|183947.9|184037.9|183947.9|184037.9|183947.9|1
1734694300000|2024-12-20 11:31:40|184038.2|183948.2|184033.6|183943.6|184038.2|183948.2|184033.6|183943.6|3
1734694310000|2024-12-20 11:31:50|184033.4|183943.4|184033.4|183943.4|184033.4|183943.4|184033.4|183943.4|1
1734694320000|2024-12-20 11:32:00|184033.6|183943.6|184033.6|183943.6|184033.6|183943.6|184033.6|183943.6|1
1734694330000|2024-12-20 11:32:10|184039.5|183949.5|184035.8|183945.8|184039.5|183949.5|184035.8|183945.8|3
1734694340000|2024-12-20 11:32:20|184035.6|183945.6|184030.8|183940.8|184035.6|183945.6|184030.8|183940.8|7
1734694350000|2024-12-20 11:32:30|184030.5|183940.5|184029.8|183939.8|184030.5|183940.5|184029.8|183939.8|2
1734694360000|2024-12-20 11:32:40|184031.3|183941.3|184026.9|183936.9|184032.3|183942.3|184026.9|183936.9|8
1734694370000|2024-12-20 11:32:50|184031.9|183941.9|184035.3|183945.3|184035.7|183945.7|184031.9|183941.9|8
1734694380000|2024-12-20 11:33:00|184035.1|183945.1|184038|183948|184038|183948|184035.1|183945.1|4
1734694390000|2024-12-20 11:33:10|184037.8|183947.8|184038.4|183948.4|184041.4|183951.4|184037.8|183947.8|4
1734694400000|2024-12-20 11:33:20|184039.2|183949.2|184039.2|183949.2|184039.2|183949.2|184039.2|183949.2|1
1734694420000|2024-12-20 11:33:40|184038.4|183948.4|184039|183949|184039|183949|184038.4|183948.4|2
1734694440000|2024-12-20 11:34:00|184037.6|183947.6|184037.6|183947.6|184037.6|183947.6|184037.6|183947.6|1
1734694450000|2024-12-20 11:34:10|184035.1|183945.1|184032.2|183942.2|184035.1|183945.1|184032.2|183942.2|3
1734694460000|2024-12-20 11:34:20|184032.4|183942.4|184036.2|183946.2|184036.2|183946.2|184032.4|183942.4|3
1734694470000|2024-12-20 11:34:30|184040.2|183950.2|184038.1|183948.1|184040.2|183950.2|184038.1|183948.1|2
1734694480000|2024-12-20 11:34:40|184036.2|183946.2|184036.4|183946.4|184036.7|183946.7|184036.2|183946.2|3
1734694490000|2024-12-20 11:34:50|184042.8|183952.8|184041|183951|184043.5|183953.5|184041|183951|3
1734694520000|2024-12-20 11:35:20|184039|183949|184039|183949|184039|183949|184039|183949|1
1734694530000|2024-12-20 11:35:30|184038.3|183948.3|184040.5|183950.5|184040.5|183950.5|184038.3|183948.3|4
1734694540000|2024-12-20 11:35:40|184040|183950|184039.5|183949.5|184040|183950|184038|183948|5
1734694550000|2024-12-20 11:35:50|184039.3|183949.3|184013.1|183923.1|184039.3|183949.3|184013.1|183923.1|5
1734694560000|2024-12-20 11:36:00|184014.3|183924.3|184013.2|183923.2|184016.4|183926.4|184013.2|183923.2|7
1734694570000|2024-12-20 11:36:10|184012.8|183922.8|184025|183895|184032.1|183922.8|184012.8|183895|3
1734694580000|2024-12-20 11:36:20|184010.9|183880.9|184031.1|183901.1|184031.1|183901.1|184010.9|183880.9|9
1734694590000|2024-12-20 11:36:30|184031.4|183901.4|184061.5|183931.5|184061.8|183931.8|184031.2|183901.2|11
1734694600000|2024-12-20 11:36:40|184054.9|183924.9|184054.9|183924.9|184054.9|183924.9|184054.9|183924.9|1
1734694630000|2024-12-20 11:37:10|184055.6|183925.6|184101|183884|184101|183925.6|184055.6|183884|2
1734694660000|2024-12-20 11:37:40|184054.5|183924.5|184031.3|183901.3|184054.5|183924.5|184031.3|183901.3|5
1734694670000|2024-12-20 11:37:50|184031.9|183901.9|184055|183925|184055|183925|184031.9|183901.9|3
1734694680000|2024-12-20 11:38:00|184055.9|183925.9|184139.6|184009.6|184139.6|184009.6|184055.9|183925.9|7
1734694690000|2024-12-20 11:38:10|184141.3|184011.3|184138.7|184008.7|184141.8|184011.8|184135.7|184005.7|12
1734694700000|2024-12-20 11:38:20|184138.5|184008.5|184138.8|184008.8|184138.8|184008.8|184132|184002|10
1734694710000|2024-12-20 11:38:30|184138.5|184008.5|184130.6|184000.6|184138.5|184008.5|184130.6|184000.6|4
1734694720000|2024-12-20 11:38:40|184130.4|184000.4|184135.5|184005.5|184136.3|184006.3|184129.9|183999.9|7
1734694730000|2024-12-20 11:38:50|184135.6|184005.6|184137.3|184007.3|184137.3|184007.3|184135.6|184005.6|10
1734694740000|2024-12-20 11:39:00|184139.4|184009.4|184139.4|184009.4|184139.4|184009.4|184139.4|184009.4|1
1734694750000|2024-12-20 11:39:10|184139|184009|184139.4|184009.4|184139.4|184009.4|184139|184009|3
1734694760000|2024-12-20 11:39:20|184139|184009|184138.9|184008.9|184139.4|184009.4|184138.9|184008.9|3
1734694770000|2024-12-20 11:39:30|184173|183957|184173|183957|184173|183957|184173|183957|1
1734694780000|2024-12-20 11:39:40|184175|183956|184137.6|184007.6|184180|184007.6|184132.5|183945|13
1734694790000|2024-12-20 11:39:50|184137|184007|184137.3|184007.3|184137.3|184007.3|184136.8|184006.8|4
1734694800000|2024-12-20 11:40:00|184138.1|184008.1|184139.8|184009.8|184139.8|184009.8|184136.5|184006.5|7
1734694810000|2024-12-20 11:40:10|184132.8|184002.8|184138.1|184008.1|184138.1|184008.1|184132.8|184002.8|3
1734694820000|2024-12-20 11:40:20|184139.8|184009.8|184139.8|184009.8|184139.8|184009.8|184139.8|184009.8|1
1734694830000|2024-12-20 11:40:30|184145.1|184015.1|184175.8|184085.8|184182.5|184092.5|184145.1|184015.1|10
1734694840000|2024-12-20 11:40:40|184176.1|184086.1|184181.1|184091.1|184186.1|184096.1|184176.1|184086.1|5
1734694850000|2024-12-20 11:40:50|184189.5|184099.5|184210.1|184080.1|184210.1|184099.5|184189.5|184079.3|3
1734694860000|2024-12-20 11:41:00|184224.3|184094.3|184225.2|184095.2|184225.2|184095.2|184218.4|184088.4|6
1734694870000|2024-12-20 11:41:10|184219.5|184089.5|184193.3|184063.3|184219.5|184089.5|184193.3|184063.3|10
1734694880000|2024-12-20 11:41:20|184185.9|184055.9|184136.9|184006.9|184185.9|184055.9|184136.6|184006.6|9
1734694890000|2024-12-20 11:41:30|184136.8|184006.8|184139.1|184009.1|184144.5|184014.5|184132.4|184002.4|14
1734694900000|2024-12-20 11:41:40|184139.2|184009.2|184166.7|184036.7|184166.7|184036.7|184122.1|183992.1|16
1734694910000|2024-12-20 11:41:50|184165.7|184035.7|184181.7|184051.7|184188.1|184058.1|184164.9|184034.9|11
1734694920000|2024-12-20 11:42:00|184181.9|184051.9|184188.1|184058.1|184189.1|184080.4|184170.4|184051.9|13
1734694930000|2024-12-20 11:42:10|184188|184058|184167.7|184077.7|184188|184077.7|184167.7|184055.8|8
1734694940000|2024-12-20 11:42:20|184168.1|184078.1|184168.6|184078.6|184175.1|184085.1|184167.9|184077.9|6
1734694950000|2024-12-20 11:42:30|184169|184079|184177.1|184087.1|184184|184094|184169|184079|6
1734694960000|2024-12-20 11:42:40|184183.5|184093.5|184186.7|184096.7|184192.5|184102.5|184183.5|184093.5|10
1734694970000|2024-12-20 11:42:50|184187.3|184097.3|184187.6|184097.6|184188|184098|184186|184096|7
1734694980000|2024-12-20 11:43:00|184185.8|184095.8|184186|184096|184186.4|184096.4|184185.3|184095.3|6
1734694990000|2024-12-20 11:43:10|184186.6|184096.6|184188.9|184098.9|184193.6|184103.6|184186|184096|6
1734695000000|2024-12-20 11:43:20|184189.5|184099.5|184189|184099|184189.5|184099.5|184189|184099|4
1734695010000|2024-12-20 11:43:30|184190|184100|184192.8|184102.8|184198.7|184108.7|184190|184100|13
1734695020000|2024-12-20 11:43:40|184192.9|184102.9|184193|184103|184193|184103|184191.6|184101.6|6
1734695030000|2024-12-20 11:43:50|184191.8|184101.8|184191.2|184101.2|184192.8|184102.8|184191.2|184101.2|7
1734695040000|2024-12-20 11:44:00|184191.1|184101.1|184197.6|184107.6|184203.4|184113.4|184191.1|184101.1|9
1734695050000|2024-12-20 11:44:10|184203.5|184113.5|184205.2|184115.2|184209.2|184119.2|184203.5|184113.5|7
1734695060000|2024-12-20 11:44:20|184205.5|184115.5|184205.5|184115.5|184205.5|184115.5|184205.5|184115.5|1
1734695070000|2024-12-20 11:44:30|184205.4|184115.4|184208.9|184118.9|184212.5|184122.5|184205.4|184115.4|3
1734695080000|2024-12-20 11:44:40|184209.3|184119.3|184209.3|184119.3|184209.3|184119.3|184209.3|184119.3|1
1734695090000|2024-12-20 11:44:50|184209.1|184119.1|184252.5|184162.5|184261.1|184171.1|184209.1|184119.1|13
1734695100000|2024-12-20 11:45:00|184253.6|184163.6|184221.8|184131.8|184259.3|184169.3|184221.6|184131.6|15
1734695110000|2024-12-20 11:45:10|184221.6|184131.6|184226.1|184136.1|184232.1|184142.1|184220.1|184130.1|9
1734695120000|2024-12-20 11:45:20|184219.1|184129.1|184207.2|184117.2|184232.3|184142.3|184207.2|184117.2|8
1734695130000|2024-12-20 11:45:30|184194.6|184104.6|184191.3|184101.3|184194.6|184104.6|184191.3|184101.3|6
1734695140000|2024-12-20 11:45:40|184188.2|184098.2|184175.4|184085.4|184188.2|184098.2|184153.8|184063.8|10
1734695150000|2024-12-20 11:45:50|184174.1|184084.1|184189.1|184099.1|184198.1|184108.1|184174.1|184084.1|9
1734695160000|2024-12-20 11:46:00|184195.5|184105.5|184196.2|184106.2|184199.7|184109.7|184195.1|184105.1|6
1734695170000|2024-12-20 11:46:10|184190.8|184100.8|184174.5|184084.5|184190.8|184100.8|184174.5|184084.5|8
1734695180000|2024-12-20 11:46:20|184174.8|184084.8|184158.4|184068.4|184180.8|184090.8|184154.4|184064.4|19
1734695190000|2024-12-20 11:46:30|184156.3|184066.3|184159.6|184069.6|184159.9|184069.9|184156.1|184066.1|7
1734695200000|2024-12-20 11:46:40|184160.5|184070.5|184162.3|184072.3|184162.3|184072.3|184154.6|184064.6|9
1734695210000|2024-12-20 11:46:50|184161.8|184071.8|184138.1|184048.1|184166.2|184076.2|184138.1|184048.1|8
1734695220000|2024-12-20 11:47:00|184138.4|184048.4|184133.6|184043.6|184138.4|184048.4|184133.6|184043.6|4
1734695230000|2024-12-20 11:47:10|184133.8|184043.8|184137.8|184047.8|184140.4|184050.4|184133.3|184043.3|11
1734695240000|2024-12-20 11:47:20|184141.4|184051.4|184128.2|184038.2|184141.4|184051.4|184128.2|184038.2|5
1734695250000|2024-12-20 11:47:30|184127.6|184037.6|184129.9|184039.9|184133.9|184043.9|184126.5|184036.5|7
1734695260000|2024-12-20 11:47:40|184114.6|184024.6|184110.9|183980.9|184114.6|184024.6|184107.5|183977.5|15
1734695270000|2024-12-20 11:47:50|184110.5|183980.5|184103.3|183973.3|184110.5|183980.5|184103|183973|13
1734695280000|2024-12-20 11:48:00|184103|183973|184118.6|183988.6|184118.6|183988.6|184103|183973|4
1734695290000|2024-12-20 11:48:10|184119.4|183989.4|184118.4|183988.4|184119.4|183989.4|184118.1|183988.1|4
1734695300000|2024-12-20 11:48:20|184119.6|183989.6|184121.6|183991.6|184127.7|183997.7|184119.5|183989.5|13
1734695310000|2024-12-20 11:48:30|184127.9|183997.9|184128.5|183998.5|184128.7|183998.7|184124.8|183994.8|9
1734695320000|2024-12-20 11:48:40|184128|183998|184131.1|184001.1|184131.1|184001.1|184127.6|183997.6|11
1734695330000|2024-12-20 11:48:50|184131.8|184001.8|184149.8|184019.8|184152.1|184022.1|184131.8|184001.8|8
1734695340000|2024-12-20 11:49:00|184148.5|184018.5|184116.4|183986.4|184152.4|184022.4|184114.7|183984.7|8
1734695350000|2024-12-20 11:49:10|184115.8|183985.8|184124.3|183994.3|184127.5|183997.5|184115.8|183985.8|10
1734695360000|2024-12-20 11:49:20|184123.3|183993.3|184123.8|183993.8|184124.5|183994.5|184123.3|183993.3|10
1734695370000|2024-12-20 11:49:30|184102.5|184012.5|184108.3|184018.3|184108.3|184018.3|184102.5|184012.5|5
1734695380000|2024-12-20 11:49:40|184104.6|184014.6|184104.8|184014.8|184107.9|184017.9|184102.6|184012.6|8
1734695390000|2024-12-20 11:49:50|184103.5|184013.5|184101.8|184011.8|184105.1|184015.1|184101.8|184011.8|9
1734695410000|2024-12-20 11:50:10|184098.6|184008.6|184053.3|183963.3|184098.6|184008.6|184053.3|183963.3|9
1734695420000|2024-12-20 11:50:20|184054|183964|184050.9|183960.9|184054|183964|184050.5|183960.5|4
1734695430000|2024-12-20 11:50:30|184063.6|183973.6|184062.9|183972.9|184063.6|183973.6|184061.9|183971.9|5
1734695440000|2024-12-20 11:50:40|184059.5|183969.5|184055.3|183965.3|184059.9|183969.9|184038.7|183948.7|12
1734695460000|2024-12-20 11:51:00|184058|183968|184056|183966|184058|183968|184056|183966|2
1734695470000|2024-12-20 11:51:10|184059.7|183969.7|184023|183933|184062.7|183972.7|184019.4|183929.4|9
1734695480000|2024-12-20 11:51:20|184023.3|183933.3|184019.4|183929.4|184023.3|183933.3|184018.4|183928.4|6
1734695490000|2024-12-20 11:51:30|184023.3|183933.3|184031.9|183941.9|184032.2|183942.2|184023.3|183933.3|9
1734695500000|2024-12-20 11:51:40|184035.4|183945.4|184057.2|183967.2|184057.2|183967.2|184035.4|183945.4|8
1734695510000|2024-12-20 11:51:50|184058.5|183968.5|184058.5|183968.5|184059.7|183969.7|184053.3|183963.3|11
1734695520000|2024-12-20 11:52:00|184056.7|183966.7|184058.6|183968.6|184059|183969|184055|183965|7
1734695530000|2024-12-20 11:52:10|184060.6|183970.6|184064.6|183974.6|184064.6|183974.6|184055.1|183965.1|6
1734695560000|2024-12-20 11:52:40|184061|183971|184063|183973|184063|183973|184061|183971|2
1734695570000|2024-12-20 11:52:50|184073.7|183983.7|184067.4|183977.4|184073.7|183983.7|184067.4|183977.4|3
1734695580000|2024-12-20 11:53:00|184117|184027|184189.8|184059.8|184190.2|184060.2|184117|184014.7|15
1734695590000|2024-12-20 11:53:10|184190.8|184060.8|184137.4|184047.4|184190.8|184078.3|184136.4|184046.4|13
1734695600000|2024-12-20 11:53:20|184135.4|184045.4|184136.2|184046.2|184136.7|184046.7|184135.1|184045.1|8
1734695610000|2024-12-20 11:53:30|184135.9|184045.9|184135.7|184045.7|184136.2|184046.2|184135.7|184045.7|3
1734695620000|2024-12-20 11:53:40|184133.3|184043.3|184131.2|184041.2|184133.3|184043.3|184131.2|184041.2|3
1734695630000|2024-12-20 11:53:50|184133.9|184043.9|184134.2|184044.2|184134.6|184044.6|184133.9|184043.9|4
1734695640000|2024-12-20 11:54:00|184135.2|184045.2|184134.2|184044.2|184135.2|184045.2|184134.2|184044.2|4
1734695650000|2024-12-20 11:54:10|184133.2|184043.2|184133.2|184043.2|184133.2|184043.2|184133.2|184043.2|1
1734695660000|2024-12-20 11:54:20|184130.5|184040.5|184134.2|184044.2|184134.4|184044.4|184129.2|184039.2|11
1734695670000|2024-12-20 11:54:30|184133.9|184043.9|184140.8|184050.8|184140.8|184050.8|184133.9|184043.9|5
1734695680000|2024-12-20 11:54:40|184141|184051|184139.5|184049.5|184141|184051|184138.8|184048.8|4
1734695690000|2024-12-20 11:54:50|184139.2|184049.2|184121.9|184031.9|184139.2|184049.2|184121.9|184031.9|3
1734695700000|2024-12-20 11:55:00|184122|184032|184122|184032|184122|184032|184122|184032|1
1734695710000|2024-12-20 11:55:10|184125.4|184035.4|184126|184036|184126|184036|184125.4|184035.4|2
1734695730000|2024-12-20 11:55:30|184125.4|184035.4|184126|184036|184126|184036|184125.4|184035.4|2
1734695740000|2024-12-20 11:55:40|184125.4|184035.4|184120|184030|184125.4|184035.4|184120|184030|2
1734695750000|2024-12-20 11:55:50|184122|184032|184123.4|184033.4|184123.4|184033.4|184122|184032|2
1734695760000|2024-12-20 11:56:00|184126.7|184036.7|184128.1|184038.1|184128.1|184038.1|184126.7|184036.7|2
1734695790000|2024-12-20 11:56:30|184124|184034|184124|184034|184124|184034|184124|184034|1
1734695800000|2024-12-20 11:56:40|184131.1|184041.1|184131.1|184041.1|184131.1|184041.1|184131.1|184041.1|1
1734695810000|2024-12-20 11:56:50|184126.9|184036.9|184125.4|184035.4|184126.9|184036.9|184125.4|184035.4|3
1734695820000|2024-12-20 11:57:00|184121.4|184031.4|184088.1|183998.1|184121.4|184031.4|184079.7|183989.7|6
1734695830000|2024-12-20 11:57:10|184099.4|184009.4|184091.4|184001.4|184099.4|184009.4|184089.1|183999.1|8
1734695840000|2024-12-20 11:57:20|184077.9|183987.9|184081.6|183991.6|184081.6|183991.6|184077.9|183987.9|6
1734695850000|2024-12-20 11:57:30|184081.3|183991.3|184087.2|183997.2|184087.2|183997.2|184081.3|183991.3|6
1734695860000|2024-12-20 11:57:40|184087.7|183997.7|184081.7|183991.7|184087.7|183997.7|184081.5|183991.5|5
1734695870000|2024-12-20 11:57:50|184081.2|183991.2|184086.8|183996.8|184086.8|183996.8|184081.2|183991.2|6
1734695880000|2024-12-20 11:58:00|184094.8|184004.8|184090.9|184000.9|184094.8|184004.8|184090.9|184000.9|4
1734695890000|2024-12-20 11:58:10|184090.4|184000.4|184080.6|183990.6|184090.4|184000.4|184080.4|183990.4|4
1734695900000|2024-12-20 11:58:20|184080.4|183990.4|184078.2|183988.2|184080.4|183990.4|184078.2|183988.2|4
1734695910000|2024-12-20 11:58:30|184078|183988|184078|183988|184078|183988|184078|183988|1
1734695930000|2024-12-20 11:58:50|184078.5|183988.5|184092.9|184002.9|184102.7|184012.7|184078.5|183988.5|12
1734695940000|2024-12-20 11:59:00|184095.2|184005.2|184088.9|183998.9|184101.3|184011.3|184088.9|183998.9|16
1734695950000|2024-12-20 11:59:10|184091.1|184001.1|184100|184010|184102.4|184012.4|184091.1|184001.1|17
1734695960000|2024-12-20 11:59:20|184097.8|184007.8|184115.3|184025.3|184117|184027|184097.8|184007.8|9
1734695970000|2024-12-20 11:59:30|184113.1|184023.1|184114.5|184024.5|184114.5|184024.5|184112.8|184022.8|4
1734695980000|2024-12-20 11:59:40|184112.8|184022.8|184112.8|184022.8|184112.8|184022.8|184112.8|184022.8|1
1734695990000|2024-12-20 11:59:50|184114.6|184024.6|184103.7|184013.7|184114.6|184024.6|184101.7|184011.7|7
1734696000000|2024-12-20 12:00:00|184101.8|184011.8|184083.5|183993.5|184101.8|184011.8|184068.2|183978.2|20
1734696020000|2024-12-20 12:00:20|184087.2|183997.2|184092.2|184002.2|184092.2|184002.2|184086.1|183996.1|6
1734696030000|2024-12-20 12:00:30|184087.6|183997.6|184099.5|184009.5|184099.5|184009.5|184070.1|183980.1|16
1734696040000|2024-12-20 12:00:40|184094.9|184004.9|184108.9|184018.9|184114|184024|184094.7|184004.7|8
1734696050000|2024-12-20 12:00:50|184110.4|184020.4|184110.4|184020.4|184110.4|184020.4|184110.4|184020.4|1
1734696060000|2024-12-20 12:01:00|184114.9|184024.9|184105|184015|184114.9|184024.9|184105|184015|5
1734696070000|2024-12-20 12:01:10|184100.5|184010.5|184083.8|183993.8|184100.5|184010.5|184073.5|183983.5|14
1734696080000|2024-12-20 12:01:20|184081.6|183991.6|184084.9|183994.9|184089.3|183999.3|184081.6|183991.6|7
1734696090000|2024-12-20 12:01:30|184091.3|184001.3|184098|184008|184104.5|184014.5|184091.3|184001.3|8
1734696100000|2024-12-20 12:01:40|184097.5|184007.5|184097.5|184007.5|184097.5|184007.5|184097.5|184007.5|1
1734696110000|2024-12-20 12:01:50|184098.5|184008.5|184105.4|184015.4|184109.1|184019.1|184098.5|184008.5|7
1734696120000|2024-12-20 12:02:00|184105.9|184015.9|184107.2|184017.2|184111.3|184021.3|184105.9|184015.9|4
1734696130000|2024-12-20 12:02:10|184114.7|184024.7|184114.6|184024.6|184114.7|184024.7|184112.1|184022.1|3
1734696140000|2024-12-20 12:02:20|184113.3|184023.3|184113.3|184023.3|184113.3|184023.3|184113.3|184023.3|1
1734696150000|2024-12-20 12:02:30|184112.8|184022.8|184112|184022|184112.8|184022.8|184112|184022|2
1734696160000|2024-12-20 12:02:40|184117.7|184027.7|184114.5|184024.5|184117.7|184027.7|184114.5|184024.5|2
1734696170000|2024-12-20 12:02:50|184115|184025|184114.1|184024.1|184115|184025|184111.9|184021.9|4
1734696180000|2024-12-20 12:03:00|184112.5|184022.5|184112.2|184022.2|184114.7|184024.7|184112.2|184022.2|7
1734696200000|2024-12-20 12:03:20|184110.9|184020.9|184110.7|184020.7|184110.9|184020.9|184110.7|184020.7|2
1734696210000|2024-12-20 12:03:30|184117.5|184027.5|184117.5|184027.5|184117.5|184027.5|184117.5|184027.5|1
1734696220000|2024-12-20 12:03:40|184112.4|184022.4|184112.4|184022.4|184112.4|184022.4|184112.4|184022.4|1
1734696240000|2024-12-20 12:04:00|184114|184024|184113.2|184023.2|184116.7|184026.7|184113.2|184023.2|7
1734696250000|2024-12-20 12:04:10|184111.7|184021.7|184114.4|184024.4|184118.3|184028.3|184111.4|184021.4|8
1734696260000|2024-12-20 12:04:20|184112.1|184022.1|184100.6|184010.6|184113.9|184023.9|184100.6|184010.6|11
1734696270000|2024-12-20 12:04:30|184099.6|184009.6|184096.5|184006.5|184103.3|184013.3|184096.5|184006.5|7
1734696280000|2024-12-20 12:04:40|184093.8|184003.8|184080|183990|184093.8|184003.8|184080|183990|7
1734696290000|2024-12-20 12:04:50|184079.5|183989.5|184077.5|183987.5|184079.5|183989.5|184077.3|183987.3|3
1734696300000|2024-12-20 12:05:00|184072.4|183982.4|184037.3|183947.3|184072.7|183982.7|184036|183946|15
1734696310000|2024-12-20 12:05:10|184033.3|183943.3|184040.3|183950.3|184040.3|183950.3|184032.1|183942.1|10
1734696320000|2024-12-20 12:05:20|184044|183954|184041.9|183951.9|184046.2|183956.2|184039.9|183949.9|12
1734696330000|2024-12-20 12:05:30|184042.7|183952.7|184046|183956|184051.3|183961.3|184042.1|183952.1|10
1734696340000|2024-12-20 12:05:40|184046.9|183956.9|184058.4|183968.4|184058.4|183968.4|184028.4|183938.4|13
1734696350000|2024-12-20 12:05:50|184060.3|183970.3|184045.8|183955.8|184060.3|183970.3|184045.8|183955.8|10
1734696360000|2024-12-20 12:06:00|184046.5|183956.5|184024.6|183934.6|184046.5|183956.5|184024.6|183934.6|6
1734696370000|2024-12-20 12:06:10|184044.3|183954.3|184029.5|183939.5|184046.1|183956.1|184029.5|183939.5|9
1734696380000|2024-12-20 12:06:20|184048|183958|184045.5|183955.5|184066.8|183976.8|184028.8|183938.8|8
1734696390000|2024-12-20 12:06:30|184042.5|183952.5|184067.1|183977.1|184070.9|183980.9|184027.9|183937.9|27
1734696400000|2024-12-20 12:06:40|184047|183957|184045.5|183955.5|184047.5|183957.5|184027.1|183937.1|7
1734696410000|2024-12-20 12:06:50|184046|183956|184047.5|183957.5|184048|183958|184046|183956|6
1734696420000|2024-12-20 12:07:00|184048|183958|184135|183860|184147|183958|184047.5|183849|5
1734696430000|2024-12-20 12:07:10|184136|183859|184087.7|183957.7|184150|183969.9|184059.9|183859|15
1734696440000|2024-12-20 12:07:20|184086.9|183956.9|184062.3|183972.3|184086.9|183975.1|184062.3|183956.9|4
1734696450000|2024-12-20 12:07:30|184062.2|183972.2|184062.2|183972.2|184062.2|183972.2|184062.2|183972.2|1
1734696470000|2024-12-20 12:07:50|184061.4|183971.4|184061.4|183971.4|184061.4|183971.4|184061.4|183971.4|1
1734696480000|2024-12-20 12:08:00|184060.7|183970.7|184059.4|183969.4|184060.7|183970.7|184059.4|183969.4|8
1734696490000|2024-12-20 12:08:10|184082.1|183992.1|184094.2|184004.2|184094.2|184004.2|184077.2|183987.2|5
1734696500000|2024-12-20 12:08:20|184088.5|183998.5|184099.1|184009.1|184106.9|184016.9|184088.5|183998.5|6
1734696510000|2024-12-20 12:08:30|184099|184009|184095.8|184005.8|184099.1|184009.1|184095.8|184005.8|5
1734696520000|2024-12-20 12:08:40|184092.1|184002.1|184098.9|184008.9|184106.3|184016.3|184092.1|184002.1|9
1734696530000|2024-12-20 12:08:50|184095.5|184005.5|184096.2|184006.2|184096.5|184006.5|184085.2|183995.2|21
1734696540000|2024-12-20 12:09:00|184094.1|184004.1|184104.2|184014.2|184111.4|184021.4|184093.1|184003.1|11
1734696550000|2024-12-20 12:09:10|184106.7|184016.7|184106.7|184016.7|184106.7|184016.7|184106.7|184016.7|1
1734696560000|2024-12-20 12:09:20|184109|184019|184109|184019|184109|184019|184109|184019|1
1734696570000|2024-12-20 12:09:30|184109.5|184019.5|184109.2|184019.2|184109.5|184019.5|184109.2|184019.2|2
1734696580000|2024-12-20 12:09:40|184112.7|184022.7|184110.7|184020.7|184112.7|184022.7|184110.7|184020.7|3
1734696590000|2024-12-20 12:09:50|184110.5|184020.5|184107.3|184017.3|184110.5|184020.5|184107.3|184017.3|3
1734696610000|2024-12-20 12:10:10|184107.5|184017.5|184107.5|184017.5|184107.5|184017.5|184107.5|184017.5|1
1734696620000|2024-12-20 12:10:20|184105|184015|184096.1|184006.1|184105|184015|184096.1|184006.1|4
1734696630000|2024-12-20 12:10:30|184093.6|184003.6|184097.5|184007.5|184097.8|184007.8|184093.6|184003.6|5
1734696640000|2024-12-20 12:10:40|184098.2|184008.2|184097.5|184007.5|184098.2|184008.2|184097.5|184007.5|2
1734696650000|2024-12-20 12:10:50|184104.4|184014.4|184101.2|184011.2|184104.4|184014.4|184098.6|184008.6|4
1734696660000|2024-12-20 12:11:00|184101.5|184011.5|184107.8|184017.8|184110.7|184020.7|184096.9|184006.9|14
1734696670000|2024-12-20 12:11:10|184109.1|184019.1|184173.8|184083.8|184173.8|184083.8|184109.1|184019.1|6
1734696680000|2024-12-20 12:11:20|184187|184097|184192.1|184102.1|184193.1|184103.1|184181.9|184091.9|27
1734696690000|2024-12-20 12:11:30|184190.8|184100.8|184216.7|184126.7|184216.7|184126.7|184184.6|184094.6|23
1734696700000|2024-12-20 12:11:40|184216.8|184126.8|184197.6|184107.6|184217.3|184127.3|184195.1|184105.1|28
1734696710000|2024-12-20 12:11:50|184201.6|184111.6|184205.8|184115.8|184208.5|184118.5|184201.6|184111.6|10
1734696720000|2024-12-20 12:12:00|184208|184118|184220.7|184130.7|184222.4|184132.4|184208|184118|5
1734696730000|2024-12-20 12:12:10|184219.8|184129.8|184219|184129|184221.6|184131.6|184214.5|184124.5|20
1734696740000|2024-12-20 12:12:20|184221.1|184131.1|184172.1|184082.1|184221.1|184131.1|184168.8|184078.8|16
1734696750000|2024-12-20 12:12:30|184173.6|184083.6|184169.5|184079.5|184173.6|184083.6|184169|184079|7
1734696760000|2024-12-20 12:12:40|184171.7|184081.7|184173.2|184083.2|184173.2|184083.2|184171.7|184081.7|5
1734696770000|2024-12-20 12:12:50|184173.7|184083.7|184172.2|184082.2|184173.7|184083.7|184171.9|184081.9|5
1734696780000|2024-12-20 12:13:00|184172.4|184082.4|184168.4|184078.4|184172.6|184082.6|184168.2|184078.2|16
1734696790000|2024-12-20 12:13:10|184168.2|184078.2|184172.1|184082.1|184173.3|184083.3|184167.7|184077.7|10
1734696800000|2024-12-20 12:13:20|184172.3|184082.3|184161.7|184071.7|184198.3|184108.3|184161.7|184071.7|12
1734696810000|2024-12-20 12:13:30|184159.8|184069.8|184150.1|184060.1|184159.8|184069.8|184150.1|184060.1|6
1734696820000|2024-12-20 12:13:40|184150.4|184060.4|184157.3|184067.3|184165.7|184075.7|184150.4|184060.4|15
1734696830000|2024-12-20 12:13:50|184159.6|184069.6|184153.3|184063.3|184161.8|184071.8|184151|184061|10
1734696840000|2024-12-20 12:14:00|184145.1|184055.1|184138.6|184048.6|184147.1|184057.1|184135.7|184045.7|7
1734696860000|2024-12-20 12:14:20|184135.2|184045.2|184135.6|184045.6|184138.4|184048.4|184134.7|184044.7|6
1734696870000|2024-12-20 12:14:30|184137.4|184047.4|184137.3|184047.3|184137.4|184047.4|184137.3|184047.3|2
1734696880000|2024-12-20 12:14:40|184155.1|184065.1|184154.8|184064.8|184156.1|184066.1|184148.7|184058.7|9
1734696890000|2024-12-20 12:14:50|184151|184061|184145.1|184055.1|184151|184061|184145.1|184055.1|6
1734696900000|2024-12-20 12:15:00|184144.9|184054.9|184143.9|184053.9|184147.4|184057.4|184143.9|184053.9|10
1734696910000|2024-12-20 12:15:10|184143.6|184053.6|184146.1|184056.1|184146.1|184056.1|184143.6|184053.6|3
1734696920000|2024-12-20 12:15:20|184144.4|184054.4|184142.5|184052.5|184144.6|184054.6|184142|184052|9
1734696930000|2024-12-20 12:15:30|184148|184058|184145|184055|184149|184059|184145|184055|7
1734696940000|2024-12-20 12:15:40|184144|184054|184143.5|184053.5|184144|184054|184142.5|184052.5|5
1734696950000|2024-12-20 12:15:50|184143|184053|184143|184053|184143|184053|184142.2|184052.2|3
1734696960000|2024-12-20 12:16:00|184144.7|184054.7|184135.6|184045.6|184144.7|184054.7|184134.6|184044.6|16
1734696970000|2024-12-20 12:16:10|184141.3|184051.3|184139|184049|184145.1|184055.1|184138.1|184048.1|14
1734696980000|2024-12-20 12:16:20|184138.5|184048.5|184136.1|184046.1|184138.5|184048.5|184136|184046|3
1734696990000|2024-12-20 12:16:30|184134.3|184044.3|184142.2|184052.2|184142.2|184052.2|184134.3|184044.3|6
1734697000000|2024-12-20 12:16:40|184142.4|184052.4|184141.2|184051.2|184144.9|184054.9|184141.2|184051.2|7
1734697010000|2024-12-20 12:16:50|184140.7|184050.7|184144.5|184054.5|184144.5|184054.5|184140.7|184050.7|3
1734697020000|2024-12-20 12:17:00|184144.3|184054.3|184126|184036|184144.3|184054.3|184126|184036|10
1734697030000|2024-12-20 12:17:10|184127.8|184037.8|184063.5|183973.5|184127.8|184037.8|184063.5|183973.5|5
1734697040000|2024-12-20 12:17:20|184046.2|183956.2|184040.8|183950.8|184046.2|183956.2|184030.6|183940.6|17
1734697050000|2024-12-20 12:17:30|184042.9|183952.9|184044.2|183954.2|184049.2|183959.2|184042.4|183952.4|9
1734697060000|2024-12-20 12:17:40|184045.4|183955.4|184035.7|183945.7|184045.7|183955.7|184033.3|183943.3|11
1734697070000|2024-12-20 12:17:50|184054.3|183964.3|184044.1|183954.1|184054.3|183964.3|184044.1|183954.1|6
1734697080000|2024-12-20 12:18:00|184043.4|183953.4|184042.4|183952.4|184043.4|183953.4|184039.9|183949.9|14
1734697090000|2024-12-20 12:18:10|184042.6|183952.6|184082.2|183992.2|184087.7|183997.7|184042.1|183952.1|12
1734697100000|2024-12-20 12:18:20|184081.7|183991.7|184076.5|183986.5|184081.7|183991.7|184076|183986|8
1734697110000|2024-12-20 12:18:30|184076.2|183986.2|184066.3|183976.3|184076.2|183986.2|184066.3|183976.3|4
1734697120000|2024-12-20 12:18:40|184068.1|183978.1|184067.6|183977.6|184068.1|183978.1|184067.1|183977.1|4
1734697130000|2024-12-20 12:18:50|184067.3|183977.3|184065.6|183975.6|184069.9|183979.9|184065.6|183975.6|9
1734697140000|2024-12-20 12:19:00|184063.6|183973.6|184063.9|183973.9|184065.4|183975.4|184063.6|183973.6|8
1734697150000|2024-12-20 12:19:10|184063.3|183973.3|184064.3|183974.3|184064.8|183974.8|184063.3|183973.3|4
1734697160000|2024-12-20 12:19:20|184064.1|183974.1|184063.2|183973.2|184064.1|183974.1|184062.4|183972.4|6
1734697170000|2024-12-20 12:19:30|184063|183973|184061.3|183971.3|184065.9|183975.9|184061.3|183971.3|9
1734697180000|2024-12-20 12:19:40|184061.5|183971.5|184062|183972|184063.2|183973.2|184061.5|183971.5|5
1734697190000|2024-12-20 12:19:50|184061.8|183971.8|184060.7|183970.7|184061.8|183971.8|184056.6|183966.6|12
1734697200000|2024-12-20 12:20:00|184059.9|183969.9|184061.6|183971.6|184061.9|183971.9|184059.4|183969.4|6
1734697210000|2024-12-20 12:20:10|184059.4|183969.4|184038.3|183948.3|184059.4|183969.4|184035.5|183945.5|12
1734697220000|2024-12-20 12:20:20|184038.8|183948.8|184038.3|183948.3|184038.8|183948.8|184038.3|183948.3|2
1734697230000|2024-12-20 12:20:30|184040.4|183950.4|184038.2|183948.2|184041.4|183951.4|184038.2|183948.2|3
1734697240000|2024-12-20 12:20:40|184037.9|183947.9|184032.4|183942.4|184037.9|183947.9|184032.4|183942.4|7
1734697250000|2024-12-20 12:20:50|184031.9|183941.9|184036.5|183946.5|184036.5|183946.5|184031.9|183941.9|4
1734697260000|2024-12-20 12:21:00|184036.2|183946.2|184035.7|183945.7|184036.2|183946.2|184035.7|183945.7|2
1734697280000|2024-12-20 12:21:20|184032.5|183942.5|184032.5|183942.5|184032.5|183942.5|184032.5|183942.5|1
1734697290000|2024-12-20 12:21:30|184030.5|183940.5|184037.1|183947.1|184037.1|183947.1|184030.5|183940.5|5
1734697300000|2024-12-20 12:21:40|184036.8|183946.8|184036.8|183946.8|184036.8|183946.8|184036.8|183946.8|1
1734697310000|2024-12-20 12:21:50|184037.1|183947.1|184038.1|183948.1|184038.1|183948.1|184037.1|183947.1|2
1734697320000|2024-12-20 12:22:00|184037.9|183947.9|184030.1|183940.1|184037.9|183947.9|184029.9|183939.9|12
1734697330000|2024-12-20 12:22:10|184029.8|183939.8|184033.4|183943.4|184038.9|183948.9|184029.1|183939.1|11
1734697340000|2024-12-20 12:22:20|184029.7|183939.7|184044.1|183954.1|184044.1|183954.1|184029.7|183939.7|9
1734697350000|2024-12-20 12:22:30|184042|183952|184039.8|183949.8|184042|183952|184038|183948|3
1734697360000|2024-12-20 12:22:40|184037.8|183947.8|184040.5|183950.5|184040.5|183950.5|184036.3|183946.3|6
1734697370000|2024-12-20 12:22:50|184040.2|183950.2|184032.3|183942.3|184040.2|183950.2|184032.3|183942.3|9
1734697380000|2024-12-20 12:23:00|184032.5|183942.5|184035.9|183945.9|184035.9|183945.9|184032.5|183942.5|6
1734697390000|2024-12-20 12:23:10|184035.6|183945.6|184099.2|184009.2|184099.2|184009.2|184035.6|183945.6|16
1734697400000|2024-12-20 12:23:20|184098.9|184008.9|184065.3|183975.3|184120.6|184030.6|184065|183975|16
1734697410000|2024-12-20 12:23:30|184065|183975|184080.2|183990.2|184085.4|183995.4|184061.8|183971.8|18
1734697420000|2024-12-20 12:23:40|184083.3|183993.3|184083.1|183993.1|184083.3|183993.3|184083.1|183993.1|4
1734697430000|2024-12-20 12:23:50|184080.8|183990.8|184047.8|183957.8|184080.8|183990.8|184047.8|183957.8|9
1734697440000|2024-12-20 12:24:00|184045.3|183955.3|184042.5|183952.5|184045.3|183955.3|184037.3|183947.3|10
1734697450000|2024-12-20 12:24:10|184042.2|183952.2|184040.6|183950.6|184042.2|183952.2|184040.1|183950.1|3
1734697460000|2024-12-20 12:24:20|184047.4|183957.4|184070.9|183980.9|184070.9|183980.9|184036.7|183946.7|17
1734697470000|2024-12-20 12:24:30|184073.4|183983.4|184072.1|183982.1|184073.4|183983.4|184071.8|183981.8|6
1734697480000|2024-12-20 12:24:40|184068.7|183978.7|184060.8|183970.8|184072.2|183982.2|184060.8|183970.8|9
1734697490000|2024-12-20 12:24:50|184061.1|183971.1|184059.6|183969.6|184064.4|183974.4|184057.8|183967.8|11
1734697500000|2024-12-20 12:25:00|184062.3|183972.3|184068.9|183978.9|184068.9|183978.9|184062.3|183972.3|8
1734697520000|2024-12-20 12:25:20|184065.7|183975.7|184067.6|183977.6|184067.6|183977.6|184065.7|183975.7|2
1734697530000|2024-12-20 12:25:30|184069.6|183979.6|184069.6|183979.6|184069.6|183979.6|184069.6|183979.6|1
1734697560000|2024-12-20 12:26:00|184065.9|183975.9|184064.6|183974.6|184066.2|183976.2|184064.6|183974.6|3
1734697570000|2024-12-20 12:26:10|184066.5|183976.5|184067.2|183977.2|184067.2|183977.2|184064.5|183974.5|4
1734697580000|2024-12-20 12:26:20|184070.3|183980.3|184070|183980|184070.3|183980.3|184070|183980|2
1734697590000|2024-12-20 12:26:30|184068.2|183978.2|184068.2|183978.2|184068.2|183978.2|184068.2|183978.2|1
1734697600000|2024-12-20 12:26:40|184070.2|183980.2|184067.3|183977.3|184071.7|183981.7|184042.9|183952.9|10
1734697610000|2024-12-20 12:26:50|184069.5|183979.5|184069.4|183979.4|184070.2|183980.2|184066.7|183976.7|6
1734697620000|2024-12-20 12:27:00|184071.1|183981.1|184069.5|183979.5|184071.1|183981.1|184069.4|183979.4|3
1734697630000|2024-12-20 12:27:10|184062.3|183972.3|184064.3|183974.3|184064.3|183974.3|184062.3|183972.3|2
1734697640000|2024-12-20 12:27:20|184064.9|183974.9|184053.6|183963.6|184064.9|183974.9|184053.6|183963.6|7
1734697650000|2024-12-20 12:27:30|184055.8|183965.8|184065.6|183975.6|184067.4|183977.4|184053.6|183963.6|8
1734697660000|2024-12-20 12:27:40|184067.4|183977.4|184065.7|183975.7|184067.5|183977.5|184063.6|183973.6|5
1734697670000|2024-12-20 12:27:50|184063.6|183973.6|184059.4|183969.4|184063.6|183973.6|184059.4|183969.4|6
1734697680000|2024-12-20 12:28:00|184061.5|183971.5|183968.3|183878.3|184064|183974|183968.3|183878.3|25
1734697690000|2024-12-20 12:28:10|183970.8|183880.8|184024.3|183934.3|184024.8|183934.8|183968.8|183878.8|25
1734697700000|2024-12-20 12:28:20|184024.1|183934.1|184023.5|183933.5|184024.1|183934.1|184023.5|183933.5|5
1734697710000|2024-12-20 12:28:30|184022.5|183932.5|184018|183928|184022.5|183932.5|184017.1|183927.1|7
1734697720000|2024-12-20 12:28:40|184019.7|183929.7|184025.2|183935.2|184028|183938|184019.7|183929.7|5
1734697730000|2024-12-20 12:28:50|184027.1|183937.1|184050.4|183960.4|184054.6|183964.6|184027.1|183937.1|5
1734697740000|2024-12-20 12:29:00|184046.8|183956.8|184026.1|183936.1|184055.3|183965.3|184023.4|183933.4|18
1734697750000|2024-12-20 12:29:10|184025.1|183935.1|184014.4|183924.4|184025.1|183935.1|184014.1|183924.1|9
1734697760000|2024-12-20 12:29:20|184013.9|183923.9|184013.7|183923.7|184013.9|183923.9|184013.7|183923.7|2
1734697780000|2024-12-20 12:29:40|184013.4|183923.4|184020|183930|184020|183930|184013.4|183923.4|2
1734697790000|2024-12-20 12:29:50|184011.2|183921.2|184007.4|183917.4|184011.2|183921.2|184007.4|183917.4|5
1734697800000|2024-12-20 12:30:00|184010.6|183920.6|184022|183932|184022|183932|184008.9|183918.9|8
1734697810000|2024-12-20 12:30:10|184019.6|183929.6|184010|183920|184019.6|183929.6|184010|183920|6
1734697820000|2024-12-20 12:30:20|184007.7|183917.7|184003.2|183913.2|184007.7|183917.7|184003.2|183913.2|6
1734697830000|2024-12-20 12:30:30|184003.4|183913.4|184007.7|183917.7|184008.7|183918.7|184003.4|183913.4|6
1734697840000|2024-12-20 12:30:40|184008|183918|184009.8|183919.8|184019.1|183929.1|184008|183918|7
1734697850000|2024-12-20 12:30:50|184009.3|183919.3|184003.9|183913.9|184009.3|183919.3|184003.4|183913.4|6
1734697860000|2024-12-20 12:31:00|184004.2|183914.2|184007.3|183917.3|184007.3|183917.3|184004.2|183914.2|2
1734697870000|2024-12-20 12:31:10|184009.9|183919.9|183986.4|183896.4|184030.4|183940.4|183986.4|183896.4|12
1734697880000|2024-12-20 12:31:20|183986.3|183896.3|184022.4|183932.4|184025.6|183935.6|183986.3|183896.3|17
1734697890000|2024-12-20 12:31:30|184022.3|183932.3|184015.7|183925.7|184022.3|183932.3|184013.9|183923.9|12
1734697900000|2024-12-20 12:31:40|184012.8|183922.8|183942.6|183852.6|184018.6|183928.6|183940.3|183850.3|20
1734697910000|2024-12-20 12:31:50|183972.3|183882.3|183973.1|183883.1|183973.1|183883.1|183967.3|183877.3|8
1734697920000|2024-12-20 12:32:00|183973.4|183883.4|183968.6|183878.6|183973.7|183883.7|183968.6|183878.6|8
1734697930000|2024-12-20 12:32:10|183971.5|183881.5|183973.6|183883.6|183973.9|183883.9|183971.5|183881.5|4
1734697940000|2024-12-20 12:32:20|183971.7|183881.7|183974.7|183884.7|183974.7|183884.7|183971.7|183881.7|3
1734697960000|2024-12-20 12:32:40|183975|183885|183974.7|183884.7|183977.9|183887.9|183974.7|183884.7|4
1734697970000|2024-12-20 12:32:50|183975.6|183885.6|183975.6|183885.6|183975.6|183885.6|183975.6|183885.6|1
1734697990000|2024-12-20 12:33:10|183975.3|183885.3|183972.1|183882.1|183975.3|183885.3|183971.1|183881.1|5
1734698010000|2024-12-20 12:33:30|183972.7|183882.7|183972.7|183882.7|183972.7|183882.7|183972.7|183882.7|1
1734698020000|2024-12-20 12:33:40|183972.2|183882.2|183971|183881|183972.2|183882.2|183971|183881|3
1734698030000|2024-12-20 12:33:50|183971.5|183881.5|183977.4|183887.4|183977.4|183887.4|183971.5|183881.5|3
1734698050000|2024-12-20 12:34:10|183982.2|183892.2|183981.7|183891.7|183984|183894|183981.7|183891.7|5
1734698070000|2024-12-20 12:34:30|183982|183892|183982.7|183892.7|183983|183893|183982|183892|3
1734698080000|2024-12-20 12:34:40|183980|183890|183997|183907|183997.8|183907.8|183980|183890|11
1734698090000|2024-12-20 12:34:50|183997.3|183907.3|183997.3|183907.3|184023.1|183933.1|183995.6|183905.6|12
1734698100000|2024-12-20 12:35:00|184000.3|183910.3|183995.1|183905.1|184000.3|183910.3|183995.1|183905.1|3
1734698110000|2024-12-20 12:35:10|183998.2|183908.2|183998.1|183908.1|184001.1|183911.1|183998.1|183908.1|4
1734698120000|2024-12-20 12:35:20|184001.5|183911.5|183998.5|183908.5|184004.6|183914.6|183998.5|183908.5|6
1734698130000|2024-12-20 12:35:30|183996.7|183906.7|183996.7|183906.7|183996.7|183906.7|183996.7|183906.7|1
1734698140000|2024-12-20 12:35:40|183999.6|183909.6|183997.9|183907.9|184000.9|183910.9|183997.9|183907.9|3
1734698150000|2024-12-20 12:35:50|183997.1|183907.1|183997.1|183907.1|183997.1|183907.1|183997.1|183907.1|1
1734698160000|2024-12-20 12:36:00|183993.3|183903.3|183978.3|183888.3|183993.3|183903.3|183977.8|183887.8|5
1734698170000|2024-12-20 12:36:10|183978.8|183888.8|183986.9|183896.9|183991.7|183901.7|183978.6|183888.6|14
1734698180000|2024-12-20 12:36:20|183986.6|183896.6|183986.8|183896.8|183987.3|183897.3|183986.6|183896.6|3
1734698200000|2024-12-20 12:36:40|183987.1|183897.1|183986.8|183896.8|183987.1|183897.1|183986.8|183896.8|2
1734698210000|2024-12-20 12:36:50|183987.5|183897.5|183978.2|183888.2|183992.5|183902.5|183978.2|183888.2|9
1734698220000|2024-12-20 12:37:00|183980.4|183890.4|183982.1|183892.1|183982.3|183892.3|183980.4|183890.4|7
1734698230000|2024-12-20 12:37:10|183985|183895|184051.7|183961.7|184051.7|183961.7|183985|183895|14
1734698240000|2024-12-20 12:37:20|184054.5|183964.5|184021.7|183931.7|184062.5|183972.5|184012.7|183922.7|15
1734698250000|2024-12-20 12:37:30|184018.7|183928.7|184027.1|183937.1|184027.2|183937.2|184013.9|183923.9|11
1734698260000|2024-12-20 12:37:40|184022.9|183932.9|184018.6|183928.6|184025.8|183935.8|184016.3|183926.3|6
1734698270000|2024-12-20 12:37:50|184024.2|183934.2|184026.5|183936.5|184028.1|183938.1|183994.3|183904.3|12
1734698280000|2024-12-20 12:38:00|184019.9|183929.9|184017.9|183927.9|184023.9|183933.9|184017.9|183927.9|9
1734698290000|2024-12-20 12:38:10|184012.3|183922.3|184004.3|183914.3|184012.3|183922.3|184004.3|183914.3|5
1734698300000|2024-12-20 12:38:20|184000.4|183910.4|184016.2|183926.2|184016.2|183926.2|183989.5|183899.5|9
1734698310000|2024-12-20 12:38:30|184020.3|183930.3|184005.7|183915.7|184020.3|183930.3|184005.7|183915.7|4
1734698320000|2024-12-20 12:38:40|184005.4|183915.4|184003.8|183913.8|184019.7|183929.7|184003.5|183913.5|16
1734698330000|2024-12-20 12:38:50|184002.8|183912.8|184002.5|183912.5|184003.2|183913.2|184002.5|183912.5|3
1734698340000|2024-12-20 12:39:00|184002.8|183912.8|183987.7|183897.7|184002.8|183912.8|183987.7|183897.7|3
1734698350000|2024-12-20 12:39:10|183975.9|183885.9|183980|183890|183980|183890|183972.5|183882.5|3
1734698360000|2024-12-20 12:39:20|183975.4|183885.4|183976.4|183886.4|183976.4|183886.4|183975.4|183885.4|2
1734698370000|2024-12-20 12:39:30|183978.4|183888.4|183960.6|183870.6|183978.7|183888.7|183960.6|183870.6|10
1734698380000|2024-12-20 12:39:40|183963.1|183873.1|183981|183891|183981.1|183891.1|183963.1|183873.1|9
1734698390000|2024-12-20 12:39:50|183983.6|183893.6|184000.7|183910.7|184000.7|183910.7|183983.6|183893.6|5
1734698400000|2024-12-20 12:40:00|183997.2|183907.2|183995.5|183905.5|183999.6|183909.6|183995.5|183905.5|7
1734698410000|2024-12-20 12:40:10|183994.3|183904.3|183994.3|183904.3|183994.3|183904.3|183994.3|183904.3|1
1734698430000|2024-12-20 12:40:30|184017|183887|183989.5|183899.5|184017|183921.8|183989.5|183887|3
1734698440000|2024-12-20 12:40:40|183976.8|183886.8|183972.2|183882.2|183980.6|183890.6|183969|183879|6
1734698450000|2024-12-20 12:40:50|183975.7|183885.7|183975.7|183885.7|183975.7|183885.7|183975.7|183885.7|1
1734698460000|2024-12-20 12:41:00|183970|183880|183964.7|183874.7|183970|183880|183964.7|183874.7|3
1734698470000|2024-12-20 12:41:10|183962.2|183872.2|183962.2|183872.2|183962.2|183872.2|183962.2|183872.2|1
1734698480000|2024-12-20 12:41:20|183964.9|183874.9|183969.3|183879.3|183969.3|183879.3|183964.9|183874.9|2
1734698490000|2024-12-20 12:41:30|183972.2|183882.2|183974.2|183884.2|183974.2|183884.2|183972.2|183882.2|2
1734698500000|2024-12-20 12:41:40|183970.9|183880.9|183964.6|183874.6|183970.9|183880.9|183964.6|183874.6|4
1734698510000|2024-12-20 12:41:50|183961.4|183871.4|183897.7|183807.7|183961.4|183871.4|183895.1|183805.1|9
1734698520000|2024-12-20 12:42:00|183896.8|183806.8|183856.9|183766.9|183906.3|183816.3|183856.9|183766.9|28
1734698530000|2024-12-20 12:42:10|183854.8|183764.8|183884|183794|183884|183794|183847.6|183757.6|25
1734698540000|2024-12-20 12:42:20|183882.1|183792.1|183840.4|183750.4|183882.1|183792.1|183840.4|183750.4|22
1734698550000|2024-12-20 12:42:30|183838.7|183748.7|183845.6|183755.6|183849.2|183759.2|183838.7|183748.7|19
1734698560000|2024-12-20 12:42:40|183845.4|183755.4|183844.4|183754.4|183846.1|183756.1|183844.4|183754.4|8
1734698570000|2024-12-20 12:42:50|183843.9|183753.9|183840.4|183750.4|183844.9|183754.9|183838.4|183748.4|17
1734698580000|2024-12-20 12:43:00|183840.1|183750.1|183841.4|183751.4|183842|183752|183832.2|183742.2|21
1734698590000|2024-12-20 12:43:10|183836.7|183746.7|183843.8|183753.8|183846.2|183756.2|183836.7|183746.7|17
1734698600000|2024-12-20 12:43:20|183842.8|183752.8|183841.4|183751.4|183842.8|183752.8|183838.4|183748.4|8
1734698610000|2024-12-20 12:43:30|183838.4|183748.4|183838.2|183748.2|183841.9|183751.9|183834.5|183744.5|11
1734698620000|2024-12-20 12:43:40|183840.3|183750.3|183829.6|183739.6|183841.1|183751.1|183829.6|183739.6|12
1734698630000|2024-12-20 12:43:50|183833.7|183743.7|183833.4|183743.4|183834.1|183744.1|183828.3|183738.3|10
1734698640000|2024-12-20 12:44:00|183833.9|183743.9|183834.5|183744.5|183834.5|183744.5|183833.9|183743.9|2
1734698650000|2024-12-20 12:44:10|183831.1|183741.1|183836.2|183746.2|183836.2|183746.2|183831.1|183741.1|3
1734698660000|2024-12-20 12:44:20|183833.9|183743.9|183842.2|183752.2|183846|183756|183833.9|183743.9|12
1734698670000|2024-12-20 12:44:30|183838.3|183748.3|183841.2|183751.2|183849.1|183759.1|183838.3|183748.3|21
1734698680000|2024-12-20 12:44:40|183840.9|183750.9|183838.4|183748.4|183841.2|183751.2|183834.1|183744.1|18
1734698690000|2024-12-20 12:44:50|183838.7|183748.7|183823.2|183733.2|183838.7|183748.7|183820.9|183730.9|6
1734698700000|2024-12-20 12:45:00|183823|183733|183828|183738|183828|183738|183823|183733|5
1734698710000|2024-12-20 12:45:10|183833.8|183743.8|183833.8|183743.8|183833.8|183743.8|183833.8|183743.8|1
1734698720000|2024-12-20 12:45:20|183832.8|183742.8|183861.8|183771.8|183864.7|183774.7|183832.6|183742.6|14
1734698730000|2024-12-20 12:45:30|183861.3|183771.3|183827.2|183737.2|183865|183775|183827.2|183737.2|10
1734698740000|2024-12-20 12:45:40|183830.3|183740.3|183832.7|183742.7|183832.7|183742.7|183830.3|183740.3|3
1734698750000|2024-12-20 12:45:50|183827.7|183737.7|183829.1|183739.1|183829.9|183739.9|183826.2|183736.2|4
1734698760000|2024-12-20 12:46:00|183830.3|183740.3|183821.8|183731.8|183830.3|183740.3|183820.2|183730.2|5
1734698780000|2024-12-20 12:46:20|183819|183729|183814.4|183724.4|183819|183729|183814.4|183724.4|5
1734698790000|2024-12-20 12:46:30|183814.7|183724.7|183822.7|183732.7|183826.7|183736.7|183814.7|183724.7|6
1734698800000|2024-12-20 12:46:40|183824.7|183734.7|183824.4|183734.4|183824.9|183734.9|183822.5|183732.5|4
1734698810000|2024-12-20 12:46:50|183825.2|183735.2|183825|183735|183825.2|183735.2|183822.3|183732.3|5
1734698820000|2024-12-20 12:47:00|183824.7|183734.7|183825.2|183735.2|183827|183737|183824.7|183734.7|4
1734698830000|2024-12-20 12:47:10|183824.2|183734.2|183815.7|183725.7|183824.2|183734.2|183805.1|183715.1|12
1734698840000|2024-12-20 12:47:20|183815.3|183725.3|183821.2|183731.2|183821.2|183731.2|183811.6|183721.6|9
1734698850000|2024-12-20 12:47:30|183820.9|183730.9|183821.7|183731.7|183824.1|183734.1|183820.9|183730.9|7
1734698860000|2024-12-20 12:47:40|183819.1|183729.1|183816.9|183726.9|183823.8|183733.8|183816|183726|9
1734698870000|2024-12-20 12:47:50|183819.5|183729.5|183824.3|183734.3|183824.8|183734.8|183816.8|183726.8|7
1734698880000|2024-12-20 12:48:00|183824.5|183734.5|183823.3|183733.3|183827.4|183737.4|183821.6|183731.6|7
1734698890000|2024-12-20 12:48:10|183825.2|183735.2|183820.3|183730.3|183825.2|183735.2|183820.3|183730.3|5
1734698900000|2024-12-20 12:48:20|183820.1|183730.1|183814.9|183724.9|183820.1|183730.1|183814.9|183724.9|5
1734698910000|2024-12-20 12:48:30|183812.9|183722.9|183812.9|183722.9|183812.9|183722.9|183812.9|183722.9|1
1734698920000|2024-12-20 12:48:40|183812.1|183722.1|183813.2|183723.2|183813.2|183723.2|183812.1|183722.1|2
1734698940000|2024-12-20 12:49:00|183819.5|183729.5|183818.5|183728.5|183819.5|183729.5|183817.5|183727.5|3
1734698960000|2024-12-20 12:49:20|183810.6|183720.6|183810.6|183720.6|183810.6|183720.6|183810.6|183720.6|1
1734698970000|2024-12-20 12:49:30|183810.1|183720.1|183769.4|183679.4|183810.1|183720.1|183769.4|183679.4|6
1734698980000|2024-12-20 12:49:40|183772.2|183682.2|183794.2|183704.2|183801.2|183711.2|183772.2|183682.2|16
1734698990000|2024-12-20 12:49:50|183794|183704|183858.8|183768.8|183861.3|183771.3|183794|183704|22
1734699000000|2024-12-20 12:50:00|183864.7|183774.7|183815.1|183725.1|183864.7|183774.7|183812.4|183722.4|24
1734699010000|2024-12-20 12:50:10|183810.1|183720.1|183770.8|183680.8|183810.1|183720.1|183762.4|183672.4|19
1734699020000|2024-12-20 12:50:20|183770.5|183680.5|183771.1|183681.1|183774.5|183684.5|183770.5|183680.5|6
1734699030000|2024-12-20 12:50:30|183772.9|183682.9|183772.9|183682.9|183772.9|183682.9|183772.9|183682.9|1
1734699040000|2024-12-20 12:50:40|183771.1|183681.1|183744.7|183654.7|183771.1|183681.1|183744.7|183654.7|8
1734699050000|2024-12-20 12:50:50|183742.2|183652.2|183742.2|183652.2|183742.2|183652.2|183742.2|183652.2|1
1734699060000|2024-12-20 12:51:00|183744.5|183654.5|183757.1|183667.1|183775.8|183685.8|183741.6|183651.6|11
1734699070000|2024-12-20 12:51:10|183755.9|183665.9|183776.2|183686.2|183784.4|183694.4|183755.9|183665.9|14
1734699080000|2024-12-20 12:51:20|183775.4|183685.4|183777.4|183687.4|183777.4|183687.4|183775.4|183685.4|2
1734699090000|2024-12-20 12:51:30|183777.7|183687.7|183710|183620|183777.7|183687.7|183710|183620|13
1734699100000|2024-12-20 12:51:40|183710.4|183620.4|183709.4|183619.4|183714.8|183624.8|183709.4|183619.4|5
1734699110000|2024-12-20 12:51:50|183703|183613|183702.1|183612.1|183703|183613|183702.1|183612.1|2
1734699120000|2024-12-20 12:52:00|183703|183613|183712.6|183622.6|183712.6|183622.6|183702.7|183612.7|8
1734699130000|2024-12-20 12:52:10|183710.9|183620.9|183722.6|183632.6|183725.6|183635.6|183710.9|183620.9|16
1734699140000|2024-12-20 12:52:20|183719|183629|183715.5|183625.5|183719|183629|183706.5|183616.5|10
1734699150000|2024-12-20 12:52:30|183715.8|183625.8|183714.2|183624.2|183716.5|183626.5|183712.8|183622.8|12
1734699160000|2024-12-20 12:52:40|183717.5|183627.5|183715.2|183625.2|183719.8|183629.8|183714.2|183624.2|8
1734699170000|2024-12-20 12:52:50|183716.2|183626.2|183719|183629|183722|183632|183716.1|183626.1|10
1734699180000|2024-12-20 12:53:00|183718|183628|183783.2|183693.2|183783.2|183693.2|183718|183628|22
1734699190000|2024-12-20 12:53:10|183782.9|183692.9|183783.6|183693.6|183783.6|183693.6|183780.9|183690.9|6
1734699200000|2024-12-20 12:53:20|183788.4|183698.4|183813.2|183723.2|183813.4|183723.4|183787.9|183697.9|13
1734699210000|2024-12-20 12:53:30|183809.2|183719.2|183810.4|183720.4|183811.2|183721.2|183808.7|183718.7|11
1734699220000|2024-12-20 12:53:40|183810.2|183720.2|183805.5|183715.5|183810.4|183720.4|183805|183715|14
1734699230000|2024-12-20 12:53:50|183808|183718|183805.3|183715.3|183809.3|183719.3|183805.1|183715.1|8
1734699240000|2024-12-20 12:54:00|183805.8|183715.8|183779.6|183689.6|183805.8|183715.8|183779.6|183689.6|4
1734699250000|2024-12-20 12:54:10|183779.7|183689.7|183784.1|183694.1|183784.1|183694.1|183778.6|183688.6|10
1734699260000|2024-12-20 12:54:20|183783.8|183693.8|183786.1|183696.1|183786.3|183696.3|183783.1|183693.1|8
1734699270000|2024-12-20 12:54:30|183787.3|183697.3|183831.8|183741.8|183838.5|183748.5|183787.3|183697.3|10
1734699280000|2024-12-20 12:54:40|183831.5|183741.5|183833.7|183743.7|183836.6|183746.6|183831.5|183741.5|6
1734699290000|2024-12-20 12:54:50|183836.6|183746.6|183847.9|183757.9|183847.9|183757.9|183836.6|183746.6|9
1734699300000|2024-12-20 12:55:00|183850.8|183760.8|183861|183771|183861|183771|183850.8|183760.8|15
1734699310000|2024-12-20 12:55:10|183861.5|183771.5|183835.8|183745.8|183861.5|183771.5|183831.9|183741.9|15
1734699320000|2024-12-20 12:55:20|183836.3|183746.3|183835.6|183745.6|183836.8|183746.8|183835.3|183745.3|6
1734699330000|2024-12-20 12:55:30|183837.3|183747.3|183807.9|183717.9|183837.3|183747.3|183802|183712|13
1734699340000|2024-12-20 12:55:40|183808.9|183718.9|183800|183710|183808.9|183718.9|183795.9|183705.9|12
1734699350000|2024-12-20 12:55:50|183799.7|183709.7|183781.4|183691.4|183801.4|183711.4|183781.4|183691.4|12
1734699360000|2024-12-20 12:56:00|183780.9|183690.9|183785|183695|183785|183695|183779.9|183689.9|5
1734699370000|2024-12-20 12:56:10|183786|183696|183788.6|183698.6|183794|183704|183785.7|183695.7|9
1734699380000|2024-12-20 12:56:20|183786.4|183696.4|183791.4|183701.4|183791.4|183701.4|183786.1|183696.1|5
1734699390000|2024-12-20 12:56:30|183792.6|183702.6|183791.9|183701.9|183792.6|183702.6|183791.9|183701.9|3
1734699400000|2024-12-20 12:56:40|183791.4|183701.4|183785.2|183695.2|183791.4|183701.4|183784.5|183694.5|4
1734699410000|2024-12-20 12:56:50|183785.5|183695.5|183790.1|183700.1|183794.4|183704.4|183785.5|183695.5|8
1734699420000|2024-12-20 12:57:00|183793.4|183703.4|183790.3|183700.3|183793.4|183703.4|183788.6|183698.6|4
1734699430000|2024-12-20 12:57:10|183796.7|183706.7|183796.2|183706.2|183796.7|183706.7|183796.2|183706.2|2
1734699440000|2024-12-20 12:57:20|183796|183706|183787.3|183697.3|183796|183706|183787.3|183697.3|6
1734699450000|2024-12-20 12:57:30|183788.8|183698.8|183846.3|183756.3|183855.3|183765.3|183788.6|183698.6|9
1734699460000|2024-12-20 12:57:40|183845.6|183755.6|183845|183755|183860.3|183770.3|183845|183755|23
1734699470000|2024-12-20 12:57:50|183844.5|183754.5|183839.5|183749.5|183844.5|183754.5|183832.1|183742.1|3
1734699480000|2024-12-20 12:58:00|183840.2|183750.2|183845.8|183755.8|183845.8|183755.8|183840.2|183750.2|6
1734699490000|2024-12-20 12:58:10|183845|183755|183843.9|183753.9|183848.4|183758.4|183842.9|183752.9|7
1734699500000|2024-12-20 12:58:20|183847.9|183757.9|183859|183769|183859.5|183769.5|183847.9|183757.9|12
1734699510000|2024-12-20 12:58:30|183859.2|183769.2|183852|183762|183860.2|183770.2|183852|183762|20
1734699520000|2024-12-20 12:58:40|183857.4|183767.4|183858.7|183768.7|183861.8|183771.8|183857.2|183767.2|13
1734699530000|2024-12-20 12:58:50|183851.8|183761.8|183859.7|183769.7|183859.7|183769.7|183849.5|183759.5|12
1734699540000|2024-12-20 12:59:00|183856.5|183766.5|183850|183760|183856.5|183766.5|183850|183760|8
1734699550000|2024-12-20 12:59:10|183845.7|183755.7|183860.9|183770.9|183861.4|183771.4|183845.7|183755.7|13
1734699560000|2024-12-20 12:59:20|183856.6|183766.6|183857.1|183767.1|183860.9|183770.9|183856.6|183766.6|4
1734699580000|2024-12-20 12:59:40|183857.4|183767.4|183857.1|183767.1|183857.4|183767.4|183857.1|183767.1|2
1734699590000|2024-12-20 12:59:50|183860.1|183770.1|183860.7|183770.7|183860.7|183770.7|183857.6|183767.6|3
1734699600000|2024-12-20 13:00:00|183861.7|183771.7|183914.6|183824.6|183929.3|183839.3|183860.7|183770.7|16
1734699610000|2024-12-20 13:00:10|183916.5|183826.5|183911|183821|183927.9|183837.9|183908.2|183818.2|28
1734699620000|2024-12-20 13:00:20|183910.7|183820.7|183912.1|183822.1|183918.8|183828.8|183908.9|183818.9|17
1734699630000|2024-12-20 13:00:30|183911.8|183821.8|183945.3|183855.3|183971.7|183881.7|183911.8|183821.8|28
1734699640000|2024-12-20 13:00:40|183945|183855|183910.6|183820.6|183945|183855|183909.4|183819.4|17
1734699650000|2024-12-20 13:00:50|183914.3|183824.3|183908.4|183818.4|183916.4|183826.4|183908.2|183818.2|11
1734699660000|2024-12-20 13:01:00|183908.2|183818.2|183908.6|183818.6|183913.7|183823.7|183907.3|183817.3|25
1734699670000|2024-12-20 13:01:10|183909.1|183819.1|183971.1|183881.1|183971.1|183881.1|183909.1|183819.1|18
1734699680000|2024-12-20 13:01:20|183970.8|183880.8|183939.1|183849.1|183970.8|183880.8|183937.3|183847.3|18
1734699690000|2024-12-20 13:01:30|183938.3|183848.3|183940.8|183850.8|183940.8|183850.8|183923.7|183833.7|20
1734699700000|2024-12-20 13:01:40|183943.1|183853.1|183939.4|183849.4|183944|183854|183935.5|183845.5|14
1734699710000|2024-12-20 13:01:50|183942.5|183852.5|183926.2|183836.2|183942.5|183852.5|183917.9|183827.9|12
1734699720000|2024-12-20 13:02:00|183928.9|183838.9|183994|183904|183994|183904|183928.9|183838.9|22
1734699730000|2024-12-20 13:02:10|183997.7|183907.7|183956.3|183866.3|183997.9|183907.9|183956.3|183866.3|16
1734699740000|2024-12-20 13:02:20|183957.3|183867.3|183957.4|183867.4|183965.4|183875.4|183956.3|183866.3|12
1734699750000|2024-12-20 13:02:30|183957.1|183867.1|183912.8|183822.8|183957.1|183867.1|183910|183820|12
1734699760000|2024-12-20 13:02:40|183913.6|183823.6|183901.6|183811.6|183913.6|183823.6|183901.6|183811.6|8
1734699770000|2024-12-20 13:02:50|183902.1|183812.1|183906.9|183816.9|183907.4|183817.4|183901.2|183811.2|12
1734699780000|2024-12-20 13:03:00|183910.4|183820.4|183916.9|183826.9|183916.9|183826.9|183910.4|183820.4|7
1734699790000|2024-12-20 13:03:10|183916.6|183826.6|183916.6|183826.6|183917.4|183827.4|183916.6|183826.6|3
1734699800000|2024-12-20 13:03:20|183915.2|183825.2|183911.7|183821.7|183915.4|183825.4|183911.7|183821.7|4
1734699810000|2024-12-20 13:03:30|183911.9|183821.9|183914.6|183824.6|183916.4|183826.4|183911.7|183821.7|9
1734699820000|2024-12-20 13:03:40|183917.5|183827.5|183917.5|183827.5|183917.9|183827.9|183914.5|183824.5|8
1734699830000|2024-12-20 13:03:50|183916.4|183826.4|183917.4|183827.4|183917.4|183827.4|183913.2|183823.2|5
1734699840000|2024-12-20 13:04:00|183923.6|183833.6|183929.3|183839.3|183929.3|183839.3|183919.9|183829.9|7
1734699850000|2024-12-20 13:04:10|183931.1|183841.1|183927.5|183837.5|183931.1|183841.1|183927.5|183837.5|2
1734699860000|2024-12-20 13:04:20|183924.6|183834.6|183957.8|183867.8|183963|183873|183918.8|183828.8|11
1734699870000|2024-12-20 13:04:30|183949.1|183859.1|183950.4|183860.4|183950.4|183860.4|183947.2|183857.2|12
1734699880000|2024-12-20 13:04:40|183950.1|183860.1|183949.9|183859.9|183950.7|183860.7|183949.9|183859.9|8
1734699890000|2024-12-20 13:04:50|183952.1|183862.1|183950.4|183860.4|183952.1|183862.1|183950.4|183860.4|7
1734699900000|2024-12-20 13:05:00|183952.3|183862.3|183966.6|183876.6|183970.1|183880.1|183945.7|183855.7|15
1734699910000|2024-12-20 13:05:10|183968.3|183878.3|183961.6|183871.6|183968.3|183878.3|183958.6|183868.6|11
1734699920000|2024-12-20 13:05:20|183962|183872|183956.6|183866.6|183962.1|183872.1|183955.3|183865.3|11
1734699930000|2024-12-20 13:05:30|183956.7|183866.7|183951.4|183861.4|183956.7|183866.7|183949.5|183859.5|12
1734699940000|2024-12-20 13:05:40|183951|183861|183950.2|183860.2|183951.4|183861.4|183950.2|183860.2|8
1734699950000|2024-12-20 13:05:50|183949.8|183859.8|183947|183857|183950.5|183860.5|183947|183857|11
1734699960000|2024-12-20 13:06:00|183946.3|183856.3|183948.3|183858.3|183948.3|183858.3|183946.3|183856.3|6
1734699970000|2024-12-20 13:06:10|183948|183858|183947.2|183857.2|183948|183858|183944.8|183854.8|12
1734699980000|2024-12-20 13:06:20|183947|183857|183965|183875|183966.7|183876.7|183946.5|183856.5|14
1734699990000|2024-12-20 13:06:30|183962.2|183872.2|183961.4|183871.4|183962.2|183872.2|183959.4|183869.4|7
1734700000000|2024-12-20 13:06:40|183963.6|183873.6|183964.6|183874.6|183964.6|183874.6|183963.6|183873.6|3
1734700010000|2024-12-20 13:06:50|183964.1|183874.1|183962.6|183872.6|183964.1|183874.1|183960.6|183870.6|12
1734700020000|2024-12-20 13:07:00|183963.4|183873.4|183964.2|183874.2|183964.2|183874.2|183961.2|183871.2|8
1734700030000|2024-12-20 13:07:10|183961.2|183871.2|183961.6|183871.6|183961.6|183871.6|183953.4|183863.4|12
1734700040000|2024-12-20 13:07:20|183961.8|183871.8|183949.6|183859.6|183962.8|183872.8|183948.6|183858.6|11
1734700050000|2024-12-20 13:07:30|183947.8|183857.8|183961.5|183871.5|183962|183872|183946.1|183856.1|15
1734700060000|2024-12-20 13:07:40|183961.8|183871.8|183964.8|183874.8|183964.8|183874.8|183960.2|183870.2|14
1734700070000|2024-12-20 13:07:50|183965.3|183875.3|183955|183865|183965.3|183875.3|183955|183865|9
1734700080000|2024-12-20 13:08:00|183954.5|183864.5|183963.6|183873.6|183965.9|183875.9|183953.4|183863.4|12
1734700090000|2024-12-20 13:08:10|183961.4|183871.4|183963.3|183873.3|183963.3|183873.3|183960.7|183870.7|4
1734700100000|2024-12-20 13:08:20|183963.8|183873.8|183959.7|183869.7|183963.8|183873.8|183959.2|183869.2|11
1734700110000|2024-12-20 13:08:30|183962.2|183872.2|183944.2|183854.2|183962.7|183872.7|183943.8|183853.8|11
1734700120000|2024-12-20 13:08:40|183945|183855|183956.3|183866.3|183956.3|183866.3|183945|183855|9
1734700130000|2024-12-20 13:08:50|183956.8|183866.8|183963.2|183873.2|183963.2|183873.2|183956.8|183866.8|6
1734700140000|2024-12-20 13:09:00|183963.7|183873.7|183962.4|183872.4|183963.7|183873.7|183961.6|183871.6|6
1734700150000|2024-12-20 13:09:10|183962.9|183872.9|183961.7|183871.7|183962.9|183872.9|183956.9|183866.9|10
1734700160000|2024-12-20 13:09:20|183959.6|183869.6|183964|183874|183965.1|183875.1|183952.6|183862.6|15
1734700170000|2024-12-20 13:09:30|183961.7|183871.7|183961.7|183871.7|183961.7|183871.7|183961.7|183871.7|1
1734700180000|2024-12-20 13:09:40|183953|183863|183946|183856|183957.3|183867.3|183941.4|183851.4|13
1734700190000|2024-12-20 13:09:50|183946.2|183856.2|183966.8|183876.8|183970|183880|183946.2|183856.2|8
1734700200000|2024-12-20 13:10:00|183961.7|183871.7|183954.5|183864.5|183961.7|183871.7|183945.5|183855.5|16
1734700210000|2024-12-20 13:10:10|183954.2|183864.2|183957.4|183867.4|183960.6|183870.6|183954|183864|17
1734700220000|2024-12-20 13:10:20|183954.3|183864.3|183946.5|183856.5|183954.3|183864.3|183937.6|183847.6|10
1734700230000|2024-12-20 13:10:30|183944.9|183854.9|183945|183855|183945.9|183855.9|183943.9|183853.9|7
1734700240000|2024-12-20 13:10:40|183944.5|183854.5|183950.8|183860.8|183950.8|183860.8|183944.5|183854.5|4
1734700250000|2024-12-20 13:10:50|183950.6|183860.6|183948.4|183858.4|183953.4|183863.4|183947.8|183857.8|7
1734700260000|2024-12-20 13:11:00|183951.1|183861.1|183943.8|183853.8|183951.1|183861.1|183943.8|183853.8|9
1734700270000|2024-12-20 13:11:10|183943.3|183853.3|183947.8|183857.8|183948.1|183858.1|183943.3|183853.3|12
1734700280000|2024-12-20 13:11:20|183949.2|183859.2|183929.1|183839.1|183949.2|183859.2|183929.1|183839.1|12
1734700290000|2024-12-20 13:11:30|183942.6|183852.6|183940.9|183850.9|183942.6|183852.6|183930.9|183840.9|15
1734700300000|2024-12-20 13:11:40|183944.1|183854.1|183972.1|183882.1|183979.6|183889.6|183941.5|183851.5|13
1734700310000|2024-12-20 13:11:50|183972.5|183882.5|183963.3|183873.3|183972.5|183882.5|183960.5|183870.5|20
1734700320000|2024-12-20 13:12:00|183963.5|183873.5|183971|183881|183972|183882|183962.8|183872.8|17
1734700330000|2024-12-20 13:12:10|183971.7|183881.7|183966.9|183876.9|183987.9|183897.9|183962.8|183872.8|12
1734700340000|2024-12-20 13:12:20|183967.2|183877.2|183945.5|183855.5|183970.7|183880.7|183945.5|183855.5|15
1734700350000|2024-12-20 13:12:30|183946|183856|183946.5|183856.5|183947.8|183857.8|183945.5|183855.5|7
1734700360000|2024-12-20 13:12:40|183949|183859|183966.1|183876.1|183979.9|183889.9|183948.5|183858.5|18
1734700370000|2024-12-20 13:12:50|183965.3|183875.3|183943.8|183853.8|183965.6|183875.6|183938.5|183848.5|12
1734700380000|2024-12-20 13:13:00|183944.6|183854.6|183953|183863|183954.2|183864.2|183944.6|183854.6|17
1734700390000|2024-12-20 13:13:10|183952.7|183862.7|183949.9|183859.9|183953.5|183863.5|183949.9|183859.9|20
1734700400000|2024-12-20 13:13:20|183950.2|183860.2|183945.8|183855.8|183950.4|183860.4|183945.5|183855.5|6
1734700410000|2024-12-20 13:13:30|183946.3|183856.3|183944.8|183854.8|183948.3|183858.3|183944.8|183854.8|10
1734700420000|2024-12-20 13:13:40|183945|183855|183955.6|183865.6|183955.6|183865.6|183945|183855|11
1734700430000|2024-12-20 13:13:50|183955.9|183865.9|183956.4|183866.4|183956.4|183866.4|183955.9|183865.9|2
1734700440000|2024-12-20 13:14:00|183956.9|183866.9|183962|183872|183962|183872|183956.9|183866.9|9
1734700450000|2024-12-20 13:14:10|183962.5|183872.5|183978.8|183888.8|183978.8|183888.8|183962.5|183872.5|3
1734700460000|2024-12-20 13:14:20|183979|183889|183979.1|183889.1|183979.1|183889.1|183975.5|183885.5|9
1734700470000|2024-12-20 13:14:30|183979.4|183889.4|184005.1|183915.1|184016.4|183926.4|183979.4|183889.4|13
1734700480000|2024-12-20 13:14:40|184005.6|183915.6|183958.3|183868.3|184007.1|183917.1|183953.6|183863.6|24
1734700490000|2024-12-20 13:14:50|183963.7|183873.7|183969.1|183879.1|183974.5|183884.5|183963.7|183873.7|9
1734700500000|2024-12-20 13:15:00|183995.3|183905.3|183948.2|183858.2|183995.3|183905.3|183926.8|183836.8|19
1734700510000|2024-12-20 13:15:10|183947.7|183857.7|183944.9|183854.9|183947.7|183857.7|183940.6|183850.6|16
1734700520000|2024-12-20 13:15:20|183944.6|183854.6|183958.8|183868.8|183962.2|183872.2|183944.6|183854.6|12
1734700530000|2024-12-20 13:15:30|183958.3|183868.3|183952|183862|183958.3|183868.3|183951.5|183861.5|6
1734700540000|2024-12-20 13:15:40|183951.4|183861.4|183956.7|183866.7|183957.2|183867.2|183948|183858|13
1734700550000|2024-12-20 13:15:50|183959.8|183869.8|183970.9|183880.9|183970.9|183880.9|183955.6|183865.6|18
1734700560000|2024-12-20 13:16:00|183970.6|183880.6|183970.4|183880.4|183978.1|183888.1|183969.9|183879.9|12
1734700570000|2024-12-20 13:16:10|183970.2|183880.2|183969.7|183879.7|183970.2|183880.2|183966.4|183876.4|6
1734700580000|2024-12-20 13:16:20|183969.4|183879.4|183977.3|183887.3|183977.8|183887.8|183969.4|183879.4|6
1734700590000|2024-12-20 13:16:30|183977.6|183887.6|183976.3|183886.3|183977.8|183887.8|183976.3|183886.3|7
1734700600000|2024-12-20 13:16:40|183975.8|183885.8|184001|183911|184001.4|183911.4|183975.8|183885.8|10
1734700610000|2024-12-20 13:16:50|184002.7|183912.7|183998.7|183908.7|184002.7|183912.7|183996.4|183906.4|13
1734700620000|2024-12-20 13:17:00|184004|183914|184008.8|183918.8|184011.5|183921.5|184004|183914|7
1734700630000|2024-12-20 13:17:10|184008.3|183918.3|184035.4|183945.4|184035.4|183945.4|184004.6|183914.6|10
1734700640000|2024-12-20 13:17:20|184035.1|183945.1|184036.3|183946.3|184036.3|183946.3|184035.1|183945.1|4
1734700650000|2024-12-20 13:17:30|184036.4|183946.4|184036.4|183946.4|184036.4|183946.4|184036.4|183946.4|1
1734700660000|2024-12-20 13:17:40|184036.1|183946.1|184036.5|183946.5|184036.5|183946.5|184036.1|183946.1|4
1734700670000|2024-12-20 13:17:50|184037|183947|184025.4|183935.4|184037|183947|184024.6|183934.6|7
1734700680000|2024-12-20 13:18:00|184025.2|183935.2|184025.1|183935.1|184025.7|183935.7|184024.9|183934.9|6
1734700690000|2024-12-20 13:18:10|184023.4|183933.4|184026.2|183936.2|184026.2|183936.2|184015.2|183925.2|9
1734700700000|2024-12-20 13:18:20|184023.7|183933.7|184024.1|183934.1|184024.1|183934.1|184022.2|183932.2|6
1734700710000|2024-12-20 13:18:30|184021.3|183931.3|183942.4|183852.4|184021.3|183931.3|183940.2|183850.2|14
1734700720000|2024-12-20 13:18:40|183939.7|183849.7|183941.2|183851.2|183941.2|183851.2|183936.8|183846.8|9
1734700730000|2024-12-20 13:18:50|183943.3|183853.3|183978|183888|183979.8|183889.8|183943.3|183853.3|10
1734700740000|2024-12-20 13:19:00|183978.2|183888.2|183975.3|183885.3|183978.2|183888.2|183972.6|183882.6|18
1734700750000|2024-12-20 13:19:10|183974.5|183884.5|183979.3|183889.3|183979.3|183889.3|183974|183884|9
1734700760000|2024-12-20 13:19:20|183979|183889|183973.3|183883.3|183980|183890|183972.6|183882.6|12
1734700770000|2024-12-20 13:19:30|183973.1|183883.1|183976.8|183886.8|183977.5|183887.5|183973.1|183883.1|5
1734700780000|2024-12-20 13:19:40|183977|183887|183970|183880|183977|183887|183968.7|183878.7|6
1734700790000|2024-12-20 13:19:50|183973.6|183883.6|183965.5|183875.5|183975.6|183885.6|183956.7|183866.7|19
1734700800000|2024-12-20 13:20:00|184016.3|183926.3|184015.4|183925.4|184016.3|183926.3|184000.5|183910.5|14
1734700810000|2024-12-20 13:20:10|184016.1|183926.1|184017|183927|184017.3|183927.3|184012.9|183922.9|5
1734700820000|2024-12-20 13:20:20|184014.7|183924.7|184035.3|183945.3|184036.6|183946.6|184009.6|183919.6|15
1734700830000|2024-12-20 13:20:30|184031.1|183941.1|184021.9|183931.9|184031.1|183941.1|184021.9|183931.9|6
1734700850000|2024-12-20 13:20:50|184021.5|183931.5|184022.2|183932.2|184022.2|183932.2|184019.4|183929.4|9
1734700860000|2024-12-20 13:21:00|184022.4|183932.4|184024.5|183934.5|184024.5|183934.5|184018.5|183928.5|7
1734700870000|2024-12-20 13:21:10|184022.5|183932.5|184031.7|183941.7|184031.7|183941.7|184022.5|183932.5|16
1734700880000|2024-12-20 13:21:20|184041.3|183951.3|184041.8|183951.8|184042|183952|184041.3|183951.3|5
1734700890000|2024-12-20 13:21:30|184041.6|183951.6|184041.6|183951.6|184041.6|183951.6|184041.6|183951.6|1
1734700900000|2024-12-20 13:21:40|184042|183952|184039|183949|184042.5|183952.5|184039|183949|11
1734700910000|2024-12-20 13:21:50|184039.8|183949.8|184036.6|183946.6|184040.8|183950.8|184036|183946|6
1734700920000|2024-12-20 13:22:00|184035.8|183945.8|184008.5|183918.5|184036.6|183946.6|183999.3|183909.3|21
1734700930000|2024-12-20 13:22:10|184012.7|183922.7|184011.1|183921.1|184013.2|183923.2|184010.2|183920.2|4
1734700940000|2024-12-20 13:22:20|184008.9|183918.9|184015.1|183925.1|184015.1|183925.1|184008.9|183918.9|8
1734700950000|2024-12-20 13:22:30|184014.8|183924.8|184014.9|183924.9|184016.1|183926.1|184011.3|183921.3|11
1734700960000|2024-12-20 13:22:40|184017.2|183927.2|184017.4|183927.4|184017.8|183927.8|184017.2|183927.2|3
1734700970000|2024-12-20 13:22:50|184017.6|183927.6|184032.7|183942.7|184034.7|183944.7|184017.6|183927.6|11
1734700980000|2024-12-20 13:23:00|184032.4|183942.4|184026.7|183936.7|184032.4|183942.4|184026.7|183936.7|15
1734700990000|2024-12-20 13:23:10|184026.9|183936.9|184027.3|183937.3|184027.8|183937.8|184025|183935|8
1734701000000|2024-12-20 13:23:20|184027|183937|184021|183931|184027|183937|184020.5|183930.5|9
1734701010000|2024-12-20 13:23:30|184021.2|183931.2|184023.4|183933.4|184023.4|183933.4|184019.5|183929.5|7
1734701020000|2024-12-20 13:23:40|184019.3|183929.3|183996.4|183906.4|184019.3|183929.3|183992.5|183902.5|11
1734701030000|2024-12-20 13:23:50|183998.9|183908.9|184013.1|183923.1|184013.1|183923.1|183998.9|183908.9|5
1734701040000|2024-12-20 13:24:00|184010.2|183920.2|183965.2|183875.2|184010.2|183920.2|183957.9|183867.9|15
1734701050000|2024-12-20 13:24:10|183960.7|183870.7|183961.2|183871.2|183961.2|183871.2|183960.2|183870.2|7
1734701060000|2024-12-20 13:24:20|183961.5|183871.5|183961.6|183871.6|183972.3|183882.3|183961.5|183871.5|14
1734701070000|2024-12-20 13:24:30|183961.9|183871.9|183962.9|183872.9|183962.9|183872.9|183961.9|183871.9|4
1734701080000|2024-12-20 13:24:40|183963.6|183873.6|183969.5|183879.5|183971.5|183881.5|183963.6|183873.6|13
1734701090000|2024-12-20 13:24:50|183970|183880|183959.6|183869.6|183970|183880|183959.6|183869.6|9
1734701100000|2024-12-20 13:25:00|183960.1|183870.1|183941.2|183851.2|183960.6|183870.6|183923.1|183833.1|12
1734701110000|2024-12-20 13:25:10|183941.6|183851.6|183933.2|183843.2|183941.6|183851.6|183933.2|183843.2|9
1734701120000|2024-12-20 13:25:20|183919.1|183829.1|183917.4|183827.4|183919.1|183829.1|183917.4|183827.4|6
1734701130000|2024-12-20 13:25:30|183918.8|183828.8|183929.2|183839.2|183929.2|183839.2|183918.8|183828.8|5
1734701140000|2024-12-20 13:25:40|183929.5|183839.5|183929.5|183839.5|183929.8|183839.8|183928.5|183838.5|6
1734701150000|2024-12-20 13:25:50|183929.8|183839.8|183926.5|183836.5|183929.8|183839.8|183922|183832|9
1734701160000|2024-12-20 13:26:00|183923.4|183833.4|183949|183859|183949|183859|183919.5|183829.5|8
1734701170000|2024-12-20 13:26:10|183953.2|183863.2|183972.8|183882.8|183973|183883|183953.2|183863.2|12
1734701180000|2024-12-20 13:26:20|183971.7|183881.7|183976.3|183886.3|183978|183888|183970.7|183880.7|16
1734701190000|2024-12-20 13:26:30|183978.6|183888.6|183982.3|183892.3|183989.2|183899.2|183978.6|183888.6|13
1734701200000|2024-12-20 13:26:40|183982.1|183892.1|183963.1|183873.1|183989.2|183899.2|183950.2|183860.2|21
1734701210000|2024-12-20 13:26:50|183962.8|183872.8|183950.9|183860.9|183962.8|183872.8|183950.9|183860.9|7
1734701220000|2024-12-20 13:27:00|183951.6|183861.6|183937.6|183847.6|183951.6|183861.6|183937.3|183847.3|10
1734701230000|2024-12-20 13:27:10|183937.9|183847.9|183937.1|183847.1|183937.9|183847.9|183936.6|183846.6|5
1734701240000|2024-12-20 13:27:20|183936.8|183846.8|183946.8|183856.8|183951.5|183861.5|183936.8|183846.8|10
1734701250000|2024-12-20 13:27:30|183949.7|183859.7|183947|183857|183949.7|183859.7|183946.6|183856.6|14
1734701260000|2024-12-20 13:27:40|183945.1|183855.1|183947.2|183857.2|183951.4|183861.4|183945.1|183855.1|13
1734701270000|2024-12-20 13:27:50|183947|183857|183943.7|183853.7|183949|183859|183943.4|183853.4|11
1734701280000|2024-12-20 13:28:00|183940.1|183850.1|183937.9|183847.9|183951.3|183861.3|183937.4|183847.4|15
1734701290000|2024-12-20 13:28:10|183938.9|183848.9|183985.9|183855.9|183987.2|183882.4|183938.9|183848.9|12
1734701300000|2024-12-20 13:28:20|183984.5|183854.5|183984.5|183854.5|183984.5|183854.5|183984.4|183854.4|3
1734701310000|2024-12-20 13:28:30|183985.7|183855.7|183985.4|183855.4|183986.7|183856.7|183985.4|183855.4|12
1734701320000|2024-12-20 13:28:40|183980.5|183850.5|183984.3|183854.3|183987.3|183857.3|183979.4|183849.4|8
1734701330000|2024-12-20 13:28:50|183984.7|183854.7|183935.8|183845.8|183989.5|183859.5|183935.8|183844.5|9
1734701340000|2024-12-20 13:29:00|183941.2|183851.2|183935.2|183845.2|183941.2|183851.2|183935.2|183845.2|4
1734701350000|2024-12-20 13:29:10|183933.7|183843.7|183968.8|183878.8|183968.8|183878.8|183932.6|183842.6|17
1734701360000|2024-12-20 13:29:20|183932.2|183842.2|183934.1|183844.1|183937.1|183847.1|183929.7|183839.7|7
1734701370000|2024-12-20 13:29:30|183937.5|183847.5|183961.8|183831.8|183961.8|183849.5|183936.2|183831.8|8
1734701380000|2024-12-20 13:29:40|183964.5|183834.5|183948.5|183818.5|183964.5|183834.5|183948.5|183818.5|15
1734701390000|2024-12-20 13:29:50|183947.2|183817.2|184036.9|183694.9|184039.4|183817.2|183947.2|183694.9|15
1734701400000|2024-12-20 13:30:00|184030.6|183688.6|184036|183694|184037.5|183695.5|184002|183660|23
1734701410000|2024-12-20 13:30:10|184030.6|183688.6|183956.7|183748.7|184045.2|183757.5|183951.1|183656.9|28
1734701420000|2024-12-20 13:30:20|183960.1|183758.2|183848.6|183718.6|183960.1|183794.2|183848.5|183690|23
1734701430000|2024-12-20 13:30:30|183852.3|183722.3|183895.3|183682.4|183895.3|183722.3|183795|183618|28
1734701440000|2024-12-20 13:30:40|183894.7|183683.1|183876.3|183746.3|183935.9|183748.3|183875.2|183683.1|33
1734701450000|2024-12-20 13:30:50|183876.5|183746.5|183921.9|183717|183924.6|183753.6|183873.5|183712.2|33
1734701460000|2024-12-20 13:31:00|183919.3|183718.7|183870.9|183623.9|183934|183755.2|183861.4|183604.5|34
1734701470000|2024-12-20 13:31:10|183868.8|183625.9|183764.9|183634.9|183868.8|183636.7|183764.9|183615.5|19
1734701480000|2024-12-20 13:31:20|183866.3|183540.2|183754.1|183478.1|183866.3|183540.2|183749.9|183424.7|19
1734701490000|2024-12-20 13:31:30|183754.6|183478.6|183800.9|183471.4|183820.2|183515|183749.3|183441.2|24
1734701500000|2024-12-20 13:31:40|183816.1|183477.5|183736.2|183445.6|183816.3|183480|183736.2|183445.6|27
1734701510000|2024-12-20 13:31:50|183735.6|183446.1|183772.6|183555.5|183790.4|183555.5|183645.3|183354.8|28
1734701520000|2024-12-20 13:32:00|183776.6|183554.2|183777.2|183554.9|183796.9|183555.5|183770.6|183523.8|25
1734701530000|2024-12-20 13:32:10|183788.6|183550.9|183789.9|183550.2|183793.9|183554.9|183777.2|183526.9|13
1734701540000|2024-12-20 13:32:20|183787.9|183550.9|183786|183541|183796.6|183550.9|183770|183528.2|14
1734701550000|2024-12-20 13:32:30|183787|183540|183777|183576|183801|183611|183735|183524|20
1734701560000|2024-12-20 13:32:40|183779|183575|183735|183605|183785|183605|183730.5|183542|14
1734701570000|2024-12-20 13:32:50|183736.9|183606.9|183736.6|183606.6|183858.2|183645.7|183736.6|183560.1|26
1734701580000|2024-12-20 13:33:00|183738.6|183608.6|183705.8|183575.8|183755.2|183608.6|183705.8|183553.6|17
1734701590000|2024-12-20 13:33:10|183703.4|183573.4|183699.4|183569.4|183710.4|183580.4|183699.4|183569.4|26
1734701600000|2024-12-20 13:33:20|183700.4|183570.4|183700.8|183570.8|183703.5|183573.5|183698.4|183568.4|22
1734701610000|2024-12-20 13:33:30|183698.4|183568.4|183728.4|183598.4|183729.7|183599.7|183688|183558|34
1734701620000|2024-12-20 13:33:40|183728|183598|183739.3|183609.3|183749.4|183619.4|183709.5|183579.5|26
1734701630000|2024-12-20 13:33:50|183736|183606|183732.7|183602.7|183747|183617|183732.4|183602.4|20
1734701640000|2024-12-20 13:34:00|183733.1|183603.1|183738.5|183608.5|183761.8|183631.8|183733.1|183603.1|28
1734701650000|2024-12-20 13:34:10|183736.1|183606.1|183740.8|183610.8|183741.8|183611.8|183733.1|183603.1|18
1734701660000|2024-12-20 13:34:20|183741.5|183611.5|183736.1|183606.1|183747.5|183617.5|183736.1|183606.1|25
1734701670000|2024-12-20 13:34:30|183735.5|183605.5|183708.5|183578.5|183736.1|183606.1|183708.5|183578.5|15
1734701680000|2024-12-20 13:34:40|183708.8|183578.8|183714.5|183624.5|183714.5|183624.5|183690.1|183576.2|22
1734701690000|2024-12-20 13:34:50|183717.4|183627.4|183703.8|183613.8|183723|183633|183703.3|183613.3|22
1734701700000|2024-12-20 13:35:00|183705|183615|183700.2|183610.2|183705.3|183615.3|183678.7|183588.7|29
1734701710000|2024-12-20 13:35:10|183697.5|183607.5|183700.4|183610.4|183700.4|183610.4|183691.9|183601.9|20
1734701720000|2024-12-20 13:35:20|183703.4|183613.4|183698|183608|183703.9|183613.9|183691.7|183601.7|18
1734701730000|2024-12-20 13:35:30|183698.2|183608.2|183697.6|183607.6|183698.5|183608.5|183680.2|183590.2|13
1734701740000|2024-12-20 13:35:40|183702.4|183612.4|183700.7|183610.7|183702.4|183612.4|183695.3|183605.3|26
1734701750000|2024-12-20 13:35:50|183696.8|183606.8|183754.8|183664.8|183754.8|183664.8|183696.4|183606.4|29
1734701760000|2024-12-20 13:36:00|183757.1|183667.1|183730.6|183640.6|183757.1|183667.1|183728.1|183638.1|33
1734701770000|2024-12-20 13:36:10|183730.8|183640.8|183706.6|183616.6|183730.8|183640.8|183704.8|183614.8|19
1734701780000|2024-12-20 13:36:20|183703.7|183613.7|183701.2|183611.2|183703.7|183613.7|183692.1|183602.1|27
1734701790000|2024-12-20 13:36:30|183703.3|183613.3|183687.9|183597.9|183703.3|183613.3|183681.8|183591.8|26
1734701800000|2024-12-20 13:36:40|183688.9|183598.9|183613.9|183523.9|183688.9|183598.9|183608.2|183518.2|20
1734701810000|2024-12-20 13:36:50|183613.4|183523.4|183610.1|183520.1|183619.2|183529.2|183606.4|183516.4|17
1734701820000|2024-12-20 13:37:00|183609.9|183519.9|183613.3|183523.3|183638.1|183548.1|183603.7|183513.7|27
1734701830000|2024-12-20 13:37:10|183613|183523|183614.6|183524.6|183621.2|183531.2|183558.9|183468.9|28
1734701840000|2024-12-20 13:37:20|183614.8|183524.8|183618.1|183528.1|183625|183535|183609.9|183519.9|16
1734701850000|2024-12-20 13:37:30|183618.4|183528.4|183620.7|183530.7|183630.5|183540.5|183618.4|183528.4|25
1734701860000|2024-12-20 13:37:40|183621.2|183531.2|183593|183503|183621.4|183531.4|183551.6|183461.6|25
1734701870000|2024-12-20 13:37:50|183593.1|183503.1|183561.1|183471.1|183622.6|183532.6|183561.1|183471.1|21
1734701880000|2024-12-20 13:38:00|183548.4|183458.4|183602|183472|183602|183472|183547.8|183447.7|26
1734701890000|2024-12-20 13:38:10|183599.7|183469.7|183594.4|183464.4|183602|183472|183593.7|183463.7|15
1734701900000|2024-12-20 13:38:20|183594.7|183464.7|183618.3|183488.3|183641|183511|183594.7|183464.7|22
1734701910000|2024-12-20 13:38:30|183597.1|183467.1|183644.3|183514.3|183648.8|183516.6|183596.7|183421.5|23
1734701920000|2024-12-20 13:38:40|183646.6|183516.6|183625.1|183535.1|183646.6|183535.1|183616.5|183509|22
1734701930000|2024-12-20 13:38:50|183624.8|183534.8|183611.2|183521.2|183624.8|183534.8|183608.3|183518.3|15
1734701940000|2024-12-20 13:39:00|183612.2|183522.2|183610.1|183520.1|183614.9|183524.9|183607.2|183517.2|21
1734701950000|2024-12-20 13:39:10|183610.4|183520.4|183613|183523|183613|183523|183607.1|183517.1|12
1734701960000|2024-12-20 13:39:20|183610.5|183520.5|183612.2|183522.2|183617.4|183527.4|183607.5|183517.5|17
1734701970000|2024-12-20 13:39:30|183610.5|183520.5|183607|183517|183618|183528|183607|183517|21
1734701980000|2024-12-20 13:39:40|183605.5|183515.5|183608.1|183518.1|183608.3|183518.3|183605.5|183515.5|15
1734701990000|2024-12-20 13:39:50|183611.8|183521.8|183606.5|183516.5|183612.3|183522.3|183594.8|183504.8|19
1734702000000|2024-12-20 13:40:00|183607|183517|183607.7|183517.7|183612.8|183522.8|183601.2|183511.2|25
1734702010000|2024-12-20 13:40:10|183612.4|183522.4|183656.2|183566.2|183666.7|183576.7|183612.4|183522.4|14
1734702020000|2024-12-20 13:40:20|183645.5|183555.5|183690|183600|183690|183600|183645.5|183555.5|9
1734702030000|2024-12-20 13:40:30|183684.9|183594.9|183716.7|183626.7|183721.8|183631.8|183684.9|183594.9|11
1734702040000|2024-12-20 13:40:40|183707.4|183617.4|183717|183627|183729.1|183639.1|183707.4|183617.4|11
1734702050000|2024-12-20 13:40:50|183753.4|183663.4|183769|183679|183769.1|183679.1|183753.4|183663.4|16
1734702060000|2024-12-20 13:41:00|183773.9|183683.9|183850.4|183760.4|183850.8|183760.8|183773.9|183683.9|27
1734702070000|2024-12-20 13:41:10|183851.2|183761.2|183794.9|183704.9|183859.6|183769.6|183794.8|183704.8|25
1734702080000|2024-12-20 13:41:20|183798.5|183708.5|183857.4|183767.4|183857.4|183767.4|183793.3|183703.3|21
1734702090000|2024-12-20 13:41:30|183856.9|183766.9|183868.9|183778.9|183872.4|183782.4|183854.9|183764.9|21
1734702100000|2024-12-20 13:41:40|183868.6|183778.6|183861.5|183771.5|183880.4|183790.4|183860.8|183770.8|25
1734702110000|2024-12-20 13:41:50|183841.4|183751.4|183858.1|183768.1|183858.1|183768.1|183824.3|183734.3|21
1734702120000|2024-12-20 13:42:00|183857.9|183767.9|183873|183783|183879.2|183789.2|183848.7|183758.7|23
1734702130000|2024-12-20 13:42:10|183874.3|183784.3|183896.8|183806.8|183898.9|183808.9|183874.3|183784.3|20
1734702140000|2024-12-20 13:42:20|183901|183811|183862.8|183772.8|183902|183812|183855.6|183765.6|20
1734702150000|2024-12-20 13:42:30|183864.8|183774.8|183807.6|183717.6|183870.5|183780.5|183807.1|183717.1|27
1734702160000|2024-12-20 13:42:40|183807.1|183717.1|183755|183665|183807.1|183717.1|183725.9|183635.9|17
1734702170000|2024-12-20 13:42:50|183751.4|183661.4|183775.5|183685.5|183776.5|183686.5|183751.4|183661.4|19
1734702180000|2024-12-20 13:43:00|183774.4|183684.4|183775.7|183685.7|183777.1|183687.1|183763.2|183673.2|20
1734702190000|2024-12-20 13:43:10|183775.4|183685.4|183805.8|183715.8|183805.8|183715.8|183772.3|183682.3|13
1734702200000|2024-12-20 13:43:20|183802.3|183712.3|183793.1|183703.1|183802.3|183712.3|183792.4|183702.4|17
1734702210000|2024-12-20 13:43:30|183798.8|183708.8|183790.4|183700.4|183827.8|183737.8|183787|183697|23
1734702220000|2024-12-20 13:43:40|183796.5|183706.5|183797.6|183707.6|183803.2|183713.2|183791|183701|27
1734702230000|2024-12-20 13:43:50|183798.2|183708.2|183782.5|183692.5|183798.2|183708.2|183782.5|183692.5|24
1734702240000|2024-12-20 13:44:00|183783.5|183693.5|183724.2|183634.2|183783.5|183693.5|183719.2|183629.2|27
1734702250000|2024-12-20 13:44:10|183723.9|183633.9|183720.3|183630.3|183728.9|183638.9|183720.3|183630.3|15
1734702260000|2024-12-20 13:44:20|183722.9|183632.9|183724.3|183634.3|183727.9|183637.9|183719.9|183629.9|21
1734702270000|2024-12-20 13:44:30|183723.4|183633.4|183715.2|183625.2|183723.4|183633.4|183715.2|183625.2|11
1734702280000|2024-12-20 13:44:40|183713.2|183623.2|183667.9|183577.9|183713.2|183623.2|183667.1|183577.1|17
1734702290000|2024-12-20 13:44:50|183668.4|183578.4|183633.6|183543.6|183673.6|183583.6|183633.6|183543.6|27
1734702300000|2024-12-20 13:45:00|183634.1|183544.1|183686.8|183596.8|183687.1|183597.1|183633.4|183543.4|25
1734702310000|2024-12-20 13:45:10|183686.5|183596.5|183695.7|183605.7|183703.3|183613.3|183685.5|183595.5|17
1734702320000|2024-12-20 13:45:20|183702.5|183612.5|183662.4|183572.4|183702.5|183612.5|183637.5|183547.5|25
1734702330000|2024-12-20 13:45:30|183660.6|183570.6|183668.3|183578.3|183668.4|183578.4|183631|183541|29
1734702340000|2024-12-20 13:45:40|183668.7|183578.7|183641.1|183551.1|183668.7|183578.7|183639.3|183549.3|21
1734702350000|2024-12-20 13:45:50|183646.2|183556.2|183624.1|183534.1|183646.9|183556.9|183623.8|183533.8|19
1734702360000|2024-12-20 13:46:00|183621|183531|183584.5|183494.5|183628.2|183538.2|183566.9|183476.9|20
1734702370000|2024-12-20 13:46:10|183572|183482|183596.9|183506.9|183603.9|183513.9|183572|183482|27
1734702380000|2024-12-20 13:46:20|183597.2|183507.2|183644.8|183554.8|183645|183555|183597.2|183507.2|23
1734702390000|2024-12-20 13:46:30|183646.5|183556.5|183608.8|183518.8|183656.6|183566.6|183603.5|183513.5|22
1734702400000|2024-12-20 13:46:40|183610.3|183520.3|183599.6|183509.6|183610.3|183520.3|183588.3|183498.3|16
1734702410000|2024-12-20 13:46:50|183599.9|183509.9|183602.2|183512.2|183602.2|183512.2|183594.6|183504.6|10
1734702420000|2024-12-20 13:47:00|183601.3|183511.3|183562.5|183472.5|183601.7|183511.7|183540|183450|30
1734702430000|2024-12-20 13:47:10|183566.1|183476.1|183548.8|183458.8|183575.3|183485.3|183548.3|183458.3|27
1734702440000|2024-12-20 13:47:20|183548.5|183458.5|183547.1|183457.1|183558.3|183468.3|183545.6|183455.6|11
1734702450000|2024-12-20 13:47:30|183546.4|183456.4|183543.6|183453.6|183546.4|183456.4|183537.7|183447.7|17
1734702460000|2024-12-20 13:47:40|183545.3|183455.3|183572.3|183482.3|183577.6|183487.6|183539.1|183449.1|17
1734702470000|2024-12-20 13:47:50|183572.1|183482.1|183536.6|183446.6|183574.5|183484.5|183536.6|183446.6|27
1734702480000|2024-12-20 13:48:00|183533.7|183443.7|183584.7|183494.7|183585.5|183495.5|183531|183441|28
1734702490000|2024-12-20 13:48:10|183584.8|183494.8|183610.5|183520.5|183628.7|183538.7|183583.9|183493.9|20
1734702500000|2024-12-20 13:48:20|183610.9|183520.9|183579.8|183489.8|183610.9|183520.9|183579.8|183489.8|16
1734702510000|2024-12-20 13:48:30|183581.1|183491.1|183618.7|183528.7|183620.8|183530.8|183581|183491|24
1734702520000|2024-12-20 13:48:40|183612.2|183522.2|183616|183526|183616|183526|183611|183521|15
1734702530000|2024-12-20 13:48:50|183615.8|183525.8|183630.1|183540.1|183634.3|183544.3|183606.2|183516.2|23
1734702540000|2024-12-20 13:49:00|183629.6|183539.6|183624|183534|183630.3|183540.3|183622.2|183532.2|15
1734702550000|2024-12-20 13:49:10|183624.2|183534.2|183605|183515|183625.4|183535.4|183604.5|183514.5|23
1734702560000|2024-12-20 13:49:20|183604.5|183514.5|183582.4|183492.4|183604.5|183514.5|183563.3|183473.3|26
1734702570000|2024-12-20 13:49:30|183555.6|183465.6|183605.6|183515.6|183608.1|183518.1|183553.9|183463.9|24
1734702580000|2024-12-20 13:49:40|183601.8|183511.8|183618.2|183528.2|183618.8|183528.8|183595.7|183505.7|20
1734702590000|2024-12-20 13:49:50|183622.8|183532.8|183626.1|183536.1|183637.4|183547.4|183619.5|183529.5|26
1734702600000|2024-12-20 13:50:00|183628.9|183538.9|183596.6|183506.6|183628.9|183538.9|183594.8|183504.8|21
1734702610000|2024-12-20 13:50:10|183599.3|183509.3|183604.3|183514.3|183618.8|183528.8|183596.2|183506.2|29
1734702620000|2024-12-20 13:50:20|183605.2|183515.2|183595.4|183505.4|183605.2|183515.2|183590.4|183500.4|21
1734702630000|2024-12-20 13:50:30|183599.8|183509.8|183606.7|183516.7|183609.7|183519.7|183598.5|183508.5|22
1734702640000|2024-12-20 13:50:40|183606.9|183516.9|183632.2|183542.2|183632.4|183542.4|183589.9|183499.9|30
1734702650000|2024-12-20 13:50:50|183635.9|183545.9|183632.2|183542.2|183665.2|183575.2|183632.2|183542.2|22
1734702660000|2024-12-20 13:51:00|183623.7|183533.7|183599.9|183509.9|183626.5|183536.5|183587.7|183497.7|23
1734702670000|2024-12-20 13:51:10|183600.4|183510.4|183622.2|183532.2|183628.3|183538.3|183600.1|183510.1|23
1734702680000|2024-12-20 13:51:20|183618.4|183528.4|183604.6|183514.6|183618.4|183528.4|183582.7|183492.7|16
1734702690000|2024-12-20 13:51:30|183605.2|183515.2|183557|183467|183605.2|183515.2|183557|183467|20
1734702700000|2024-12-20 13:51:40|183555|183465|183550.4|183460.4|183565.6|183475.6|183548.1|183458.1|13
1734702710000|2024-12-20 13:51:50|183550.2|183460.2|183568.8|183478.8|183568.8|183478.8|183533.9|183443.9|11
1734702720000|2024-12-20 13:52:00|183564.5|183474.5|183586.4|183496.4|183598.4|183508.4|183564.5|183474.5|22
1734702730000|2024-12-20 13:52:10|183586.9|183496.9|183602.9|183512.9|183602.9|183512.9|183586.4|183496.4|16
1734702740000|2024-12-20 13:52:20|183603.4|183513.4|183588.6|183498.6|183603.4|183513.4|183584.7|183494.7|22
1734702750000|2024-12-20 13:52:30|183589.9|183499.9|183557.3|183467.3|183589.9|183499.9|183546.8|183456.8|16
1734702760000|2024-12-20 13:52:40|183559.2|183469.2|183603.8|183513.8|183603.8|183513.8|183545.1|183455.1|21
1734702770000|2024-12-20 13:52:50|183601.6|183511.6|183597.5|183507.5|183610.2|183520.2|183597.5|183507.5|22
1734702780000|2024-12-20 13:53:00|183600.2|183510.2|183607.4|183517.4|183609.4|183519.4|183591.2|183501.2|20
1734702790000|2024-12-20 13:53:10|183603.4|183513.4|183604.9|183514.9|183608|183518|183602.7|183512.7|15
1734702800000|2024-12-20 13:53:20|183607.5|183517.5|183622.7|183532.7|183624.5|183534.5|183607.5|183517.5|16
1734702810000|2024-12-20 13:53:30|183621.9|183531.9|183630.1|183540.1|183633.9|183543.9|183619.9|183529.9|13
1734702820000|2024-12-20 13:53:40|183634.4|183544.4|183634|183544|183653.9|183563.9|183630.8|183540.8|14
1734702830000|2024-12-20 13:53:50|183633.5|183543.5|183649.9|183559.9|183657.4|183567.4|183631.8|183541.8|17
1734702840000|2024-12-20 13:54:00|183631.6|183541.6|183599|183509|183631.6|183541.6|183594.3|183490.3|18
1734702850000|2024-12-20 13:54:10|183617.9|183527.9|183601.8|183511.8|183624.7|183534.7|183575.1|183485.1|15
1734702860000|2024-12-20 13:54:20|183602.8|183512.8|183584.3|183494.3|183626.5|183536.5|183580.4|183490.4|16
1734702870000|2024-12-20 13:54:30|183580|183490|183597.6|183507.6|183597.6|183507.6|183574|183484|16
1734702880000|2024-12-20 13:54:40|183597.2|183507.2|183564.1|183474.1|183597.2|183507.2|183545.1|183455.1|22
1734702890000|2024-12-20 13:54:50|183564.4|183474.4|183526.9|183436.9|183566.2|183476.2|183526.7|183436.7|17
1734702900000|2024-12-20 13:55:00|183527|183437|183553.2|183463.2|183558.7|183468.7|183527|183437|11
1734702910000|2024-12-20 13:55:10|183563.4|183473.4|183557.9|183467.9|183571.5|183481.5|183549.6|183459.6|16
1734702920000|2024-12-20 13:55:20|183558.9|183468.9|183577.9|183487.9|183616.9|183526.9|183558.7|183468.7|18
1734702930000|2024-12-20 13:55:30|183577.7|183487.7|183550.7|183460.7|183577.8|183487.8|183547.8|183457.8|13
1734702940000|2024-12-20 13:55:40|183550.3|183460.3|183604.1|183514.1|183604.1|183514.1|183550.3|183460.3|19
1734702950000|2024-12-20 13:55:50|183604.2|183514.2|183605.7|183515.7|183608.3|183518.3|183600.3|183510.3|8
1734702960000|2024-12-20 13:56:00|183606|183516|183626.6|183536.6|183630.9|183540.9|183606|183516|18
1734702970000|2024-12-20 13:56:10|183629.7|183539.7|183621.2|183531.2|183629.8|183539.8|183611.4|183521.4|25
1734702980000|2024-12-20 13:56:20|183630.7|183540.7|183652.3|183562.3|183654.1|183564.1|183628|183538|19
1734702990000|2024-12-20 13:56:30|183649.5|183559.5|183619.2|183529.2|183649.5|183559.5|183619.2|183529.2|21
1734703000000|2024-12-20 13:56:40|183619.3|183529.3|183615.4|183525.4|183619.3|183529.3|183608|183518|10
1734703010000|2024-12-20 13:56:50|183616|183526|183618.4|183528.4|183618.7|183528.7|183613.9|183523.9|11
1734703020000|2024-12-20 13:57:00|183617.9|183527.9|183618.1|183528.1|183624.9|183534.9|183613.3|183523.3|18
1734703030000|2024-12-20 13:57:10|183618.7|183528.7|183618.8|183528.8|183621.5|183531.5|183618.3|183528.3|14
1734703040000|2024-12-20 13:57:20|183620.5|183530.5|183552.4|183462.4|183624.1|183534.1|183551.4|183461.4|23
1734703050000|2024-12-20 13:57:30|183550.3|183460.3|183593.1|183503.1|183597.1|183507.1|183548.6|183458.6|28
1734703060000|2024-12-20 13:57:40|183594.4|183504.4|183589.6|183499.6|183597|183507|183570.3|183480.3|28
1734703070000|2024-12-20 13:57:50|183589.9|183499.9|183599.9|183509.9|183600.6|183510.6|183589.1|183499.1|14
1734703080000|2024-12-20 13:58:00|183599.4|183509.4|183620.9|183530.9|183621|183531|183598.9|183508.9|18
1734703090000|2024-12-20 13:58:10|183618.8|183528.8|183619|183529|183621.1|183531.1|183613.6|183523.6|18
1734703100000|2024-12-20 13:58:20|183619.4|183529.4|183616.2|183526.2|183622.7|183532.7|183615.4|183525.4|11
1734703110000|2024-12-20 13:58:30|183613.3|183523.3|183623.7|183533.7|183623.7|183533.7|183611.4|183521.4|14
1734703120000|2024-12-20 13:58:40|183623.4|183533.4|183654|183564|183654|183564|183621.4|183531.4|15
1734703130000|2024-12-20 13:58:50|183651.7|183561.7|183642|183552|183651.7|183561.7|183633.2|183543.2|14
1734703140000|2024-12-20 13:59:00|183639.4|183549.4|183657.3|183567.3|183658.3|183568.3|183629.3|183539.3|25
1734703150000|2024-12-20 13:59:10|183658.3|183568.3|183647.1|183557.1|183658.3|183568.3|183637.3|183547.3|22
1734703160000|2024-12-20 13:59:20|183646.1|183556.1|183651.1|183561.1|183652.1|183562.1|183646.1|183556.1|9
1734703170000|2024-12-20 13:59:30|183653.4|183563.4|183674.4|183584.4|183691.2|183601.2|183653.4|183563.4|29
1734703180000|2024-12-20 13:59:40|183673.2|183583.2|183631|183541|183673.2|183583.2|183630.2|183540.2|25
1734703190000|2024-12-20 13:59:50|183629.6|183539.6|183619.1|183529.1|183638|183548|183619.1|183529.1|19
1734703200000|2024-12-20 14:00:00|183621.5|183531.5|183615.3|183525.3|183624.6|183534.6|183614.2|183524.2|22
1734703210000|2024-12-20 14:00:10|183616.1|183526.1|183668.6|183578.6|183671.4|183581.4|183616.1|183526.1|31
1734703220000|2024-12-20 14:00:20|183668.3|183578.3|183642.6|183552.6|183696.1|183606.1|183642.6|183552.6|23
1734703230000|2024-12-20 14:00:30|183640.6|183550.6|183635.9|183545.9|183644.4|183554.4|183633.3|183543.3|21
1734703240000|2024-12-20 14:00:40|183637.9|183547.9|183638.2|183548.2|183639.9|183549.9|183637.9|183547.9|8
1734703250000|2024-12-20 14:00:50|183639.2|183549.2|183635.9|183545.9|183639.3|183549.3|183631.4|183541.4|14
1734703260000|2024-12-20 14:01:00|183624.2|183534.2|183610.5|183520.5|183624.2|183534.2|183610.5|183520.5|23
1734703270000|2024-12-20 14:01:10|183611.2|183521.2|183594.1|183504.1|183614.4|183524.4|183592.3|183502.3|27
1734703280000|2024-12-20 14:01:20|183594.4|183504.4|183579.5|183489.5|183597|183507|183555.3|183465.3|18
1734703290000|2024-12-20 14:01:30|183579.1|183489.1|183539.9|183449.9|183582.3|183492.3|183539.9|183449.9|20
1734703300000|2024-12-20 14:01:40|183542.1|183452.1|183531.4|183441.4|183542.4|183452.4|183531.4|183441.4|15
1734703310000|2024-12-20 14:01:50|183531.5|183441.5|183517.1|183427.1|183531.5|183441.5|183517.1|183427.1|13
1734703320000|2024-12-20 14:02:00|183515.1|183425.1|183478.1|183388.1|183515.1|183425.1|183475.5|183385.5|6
1734703330000|2024-12-20 14:02:10|183476|183386|183474.5|183384.5|183493.5|183403.5|183468|183378|19
1734703340000|2024-12-20 14:02:20|183475.6|183385.6|183507.6|183417.6|183511.5|183421.5|183475.1|183385.1|26
1734703350000|2024-12-20 14:02:30|183507.2|183417.2|183469.9|183379.9|183507.7|183417.7|183468.6|183378.6|20
1734703360000|2024-12-20 14:02:40|183471.9|183381.9|183464|183374|183471.9|183381.9|183462.8|183372.8|12
1734703370000|2024-12-20 14:02:50|183463.8|183373.8|183458.4|183368.4|183469.5|183379.5|183458.1|183368.1|20
1734703380000|2024-12-20 14:03:00|183458.6|183368.6|183471.8|183381.8|183509.5|183419.5|183458.6|183368.6|25
1734703390000|2024-12-20 14:03:10|183471|183381|183507.2|183417.2|183507.2|183417.2|183469.6|183379.6|12
1734703400000|2024-12-20 14:03:20|183508.2|183418.2|183510.4|183420.4|183512.7|183422.7|183508.2|183418.2|11
1734703410000|2024-12-20 14:03:30|183510.8|183420.8|183511.4|183421.4|183512.4|183422.4|183510.4|183420.4|7
1734703420000|2024-12-20 14:03:40|183512.4|183422.4|183514.5|183424.5|183514.5|183424.5|183512.4|183422.4|4
1734703430000|2024-12-20 14:03:50|183512.2|183422.2|183473.3|183383.3|183512.2|183422.2|183473.3|183383.3|21
1734703440000|2024-12-20 14:04:00|183478|183388|183479.4|183389.4|183485.6|183395.6|183473.5|183383.5|23
1734703450000|2024-12-20 14:04:10|183488.6|183398.6|183512.1|183422.1|183517|183427|183488.6|183398.6|16
1734703460000|2024-12-20 14:04:20|183507.4|183417.4|183515.5|183425.5|183515.5|183425.5|183507.1|183417.1|17
1734703470000|2024-12-20 14:04:30|183513.1|183423.1|183514.6|183424.6|183514.6|183424.6|183510.4|183420.4|8
1734703480000|2024-12-20 14:04:40|183512|183422|183511.3|183421.3|183512.8|183422.8|183509.6|183419.6|15
1734703490000|2024-12-20 14:04:50|183511.5|183421.5|183520.8|183430.8|183520.8|183430.8|183493.9|183403.9|20
1734703500000|2024-12-20 14:05:00|183518.8|183428.8|183503.1|183413.1|183518.8|183428.8|183498.9|183408.9|18
1734703510000|2024-12-20 14:05:10|183500.4|183410.4|183498.8|183408.8|183500.4|183410.4|183498.1|183408.1|9
1734703520000|2024-12-20 14:05:20|183495.3|183405.3|183512.9|183422.9|183512.9|183422.9|183493|183403|22
1734703530000|2024-12-20 14:05:30|183513|183423|183526.9|183436.9|183532.6|183442.6|183508.2|183418.2|17
1734703540000|2024-12-20 14:05:40|183522.2|183432.2|183521.8|183431.8|183523.5|183433.5|183517.4|183427.4|17
1734703550000|2024-12-20 14:05:50|183519.1|183429.1|183522.5|183432.5|183524.5|183434.5|183518.9|183428.9|16
1734703560000|2024-12-20 14:06:00|183522.8|183432.8|183536.1|183446.1|183536.1|183446.1|183522.8|183432.8|11
1734703570000|2024-12-20 14:06:10|183536.8|183446.8|183555.1|183465.1|183586.9|183496.9|183536.1|183446.1|17
1734703580000|2024-12-20 14:06:20|183559.9|183469.9|183571.9|183481.9|183572.6|183482.6|183559.9|183469.9|20
1734703590000|2024-12-20 14:06:30|183572.1|183482.1|183566.1|183476.1|183572.1|183482.1|183564.8|183474.8|18
1734703600000|2024-12-20 14:06:40|183566.3|183476.3|183560.1|183470.1|183567.4|183477.4|183559.8|183469.8|20
1734703610000|2024-12-20 14:06:50|183559.8|183469.8|183564.5|183474.5|183564.5|183474.5|183559.3|183469.3|8
1734703620000|2024-12-20 14:07:00|183561.7|183471.7|183535.2|183445.2|183561.7|183471.7|183529.3|183439.3|19
1734703630000|2024-12-20 14:07:10|183534.9|183444.9|183544.9|183454.9|183548.6|183458.6|183534.7|183444.7|22
1734703640000|2024-12-20 14:07:20|183545.4|183455.4|183565.5|183475.5|183573.4|183483.4|183544.7|183454.7|13
1734703650000|2024-12-20 14:07:30|183556.2|183466.2|183582.3|183492.3|183582.3|183492.3|183556.2|183466.2|21
1734703660000|2024-12-20 14:07:40|183582.5|183492.5|183612.3|183522.3|183612.3|183522.3|183582.5|183492.5|15
1734703670000|2024-12-20 14:07:50|183611.4|183521.4|183627.1|183537.1|183631.4|183541.4|183610.6|183520.6|17
1734703680000|2024-12-20 14:08:00|183626.1|183536.1|183610.9|183520.9|183626.4|183536.4|183610.9|183520.9|19
1734703690000|2024-12-20 14:08:10|183609.2|183519.2|183610.5|183520.5|183615.2|183525.2|183609.2|183519.2|18
1734703700000|2024-12-20 14:08:20|183611.2|183521.2|183623.3|183533.3|183623.3|183533.3|183611.2|183521.2|13
1734703710000|2024-12-20 14:08:30|183621.3|183531.3|183587.7|183497.7|183621.3|183531.3|183580.8|183490.8|23
1734703720000|2024-12-20 14:08:40|183589|183499|183597.7|183507.7|183600.3|183510.3|183568|183478|20
1734703730000|2024-12-20 14:08:50|183598|183508|183605.7|183515.7|183606.6|183516.6|183598|183508|23
1734703740000|2024-12-20 14:09:00|183605.9|183515.9|183592.9|183502.9|183608.6|183518.6|183589.4|183499.4|23
1734703750000|2024-12-20 14:09:10|183593|183503|183609.3|183519.3|183609.3|183519.3|183593|183503|7
1734703760000|2024-12-20 14:09:20|183607.4|183517.4|183606.6|183516.6|183608.4|183518.4|183599.3|183509.3|16
1734703770000|2024-12-20 14:09:30|183608.4|183518.4|183606.6|183516.6|183608.4|183518.4|183604.3|183514.3|11
1734703780000|2024-12-20 14:09:40|183606.3|183516.3|183604.3|183514.3|183609|183519|183604.3|183514.3|17
1734703790000|2024-12-20 14:09:50|183604.6|183514.6|183607.5|183517.5|183611.5|183521.5|183604.6|183514.6|22
1734703800000|2024-12-20 14:10:00|183606.5|183516.5|183592.7|183502.7|183607.2|183517.2|183591.6|183501.6|21
1734703810000|2024-12-20 14:10:10|183593|183503|183622.2|183492.2|183622.9|183510.9|183561.4|183471.4|21
1734703820000|2024-12-20 14:10:20|183623.3|183493.3|183604.6|183514.6|183624.3|183514.6|183597.6|183491.3|21
1734703830000|2024-12-20 14:10:30|183604.9|183514.9|183610.2|183520.2|183610.2|183520.2|183602|183512|11
1734703840000|2024-12-20 14:10:40|183610.8|183520.8|183608.1|183518.1|183629|183539|183607.1|183517.1|22
1734703850000|2024-12-20 14:10:50|183608.5|183518.5|183614.5|183524.5|183614.5|183524.5|183608.5|183518.5|13
1734703860000|2024-12-20 14:11:00|183612.8|183522.8|183593.4|183503.4|183612.8|183522.8|183590.8|183500.8|22
1734703870000|2024-12-20 14:11:10|183597|183507|183598.8|183508.8|183599.5|183509.5|183589.6|183499.6|14
1734703880000|2024-12-20 14:11:20|183599.1|183509.1|183612.4|183522.4|183614.9|183524.9|183599.1|183509.1|19
1734703890000|2024-12-20 14:11:30|183612.7|183522.7|183615.2|183525.2|183615.4|183525.4|183612.7|183522.7|8
1734703900000|2024-12-20 14:11:40|183614.9|183524.9|183586.8|183496.8|183614.9|183524.9|183586.6|183496.6|17
1734703910000|2024-12-20 14:11:50|183586.6|183496.6|183587.6|183497.6|183587.6|183497.6|183583.6|183493.6|18
1734703920000|2024-12-20 14:12:00|183591.9|183501.9|183598.5|183508.5|183603.2|183513.2|183591.9|183501.9|17
1734703930000|2024-12-20 14:12:10|183602.6|183512.6|183663.6|183573.6|183663.6|183573.6|183602.6|183512.6|22
1734703940000|2024-12-20 14:12:20|183663.9|183573.9|183667.2|183577.2|183669.9|183579.9|183658.1|183568.1|17
1734703950000|2024-12-20 14:12:30|183667.7|183577.7|183718.8|183628.8|183718.8|183628.8|183665.9|183575.9|15
1734703960000|2024-12-20 14:12:40|183720.8|183630.8|183720.4|183630.4|183722.2|183632.2|183718.4|183628.4|15
1734703970000|2024-12-20 14:12:50|183717.7|183627.7|183726.6|183636.6|183732.6|183642.6|183714.7|183624.7|19
1734703980000|2024-12-20 14:13:00|183725.3|183635.3|183698.2|183608.2|183731|183641|183698.2|183608.2|24
1734703990000|2024-12-20 14:13:10|183698.5|183608.5|183680.4|183590.4|183699.2|183609.2|183680.4|183590.4|14
1734704000000|2024-12-20 14:13:20|183674.4|183584.4|183663.3|183573.3|183674.4|183584.4|183663.3|183573.3|5
1734704010000|2024-12-20 14:13:30|183661.9|183571.9|183663.8|183573.8|183663.8|183573.8|183661.3|183571.3|4
1734704020000|2024-12-20 14:13:40|183665.4|183575.4|183703.1|183613.1|183703.1|183613.1|183665.4|183575.4|7
1734704030000|2024-12-20 14:13:50|183705.1|183615.1|183704.4|183614.4|183708.1|183618.1|183704.1|183614.1|15
1734704040000|2024-12-20 14:14:00|183705.1|183615.1|183689.1|183599.1|183708.7|183618.7|183689.1|183599.1|23
1734704050000|2024-12-20 14:14:10|183691.8|183601.8|183697.4|183607.4|183698.1|183608.1|183691.8|183601.8|15
1734704060000|2024-12-20 14:14:20|183692.8|183602.8|183702.8|183612.8|183702.8|183612.8|183692.8|183602.8|16
1734704070000|2024-12-20 14:14:30|183700.5|183610.5|183701.8|183611.8|183703.8|183613.8|183700.1|183610.1|14
1734704080000|2024-12-20 14:14:40|183701.4|183611.4|183694.1|183604.1|183701.4|183611.4|183694.1|183604.1|12
1734704090000|2024-12-20 14:14:50|183694.5|183604.5|183695.4|183605.4|183701.8|183611.8|183692.5|183602.5|17
1734704100000|2024-12-20 14:15:00|183695.5|183605.5|183716.7|183626.7|183774.8|183665.7|183695.5|183605.5|25
1734704110000|2024-12-20 14:15:10|183724.4|183634.4|183721.4|183631.4|183724.4|183634.4|183720.8|183630.8|10
1734704120000|2024-12-20 14:15:20|183721.1|183631.1|183724.4|183634.4|183724.4|183634.4|183721.1|183631.1|6
1734704130000|2024-12-20 14:15:30|183724.1|183634.1|183715.4|183625.4|183724.1|183634.1|183714.4|183624.4|12
1734704140000|2024-12-20 14:15:40|183716.7|183626.7|183726.4|183636.4|183726.4|183636.4|183710|183620|14
1734704150000|2024-12-20 14:15:50|183721|183631|183754.5|183664.5|183760|183670|183721|183631|24
1734704160000|2024-12-20 14:16:00|183769|183679|183760.8|183670.8|183793.1|183703.1|183760.8|183670.8|25
1734704170000|2024-12-20 14:16:10|183755.3|183665.3|183765.6|183675.6|183765.6|183675.6|183750.2|183660.2|18
1734704180000|2024-12-20 14:16:20|183766.1|183676.1|183766.1|183676.1|183766.1|183676.1|183766.1|183676.1|1
1734704190000|2024-12-20 14:16:30|183764.8|183674.8|183746.7|183656.7|183766.1|183676.1|183743|183653|11
1734704200000|2024-12-20 14:16:40|183746|183656|183711.8|183621.8|183746|183656|183710.8|183620.8|22
1734704210000|2024-12-20 14:16:50|183712.1|183622.1|183709.3|183619.3|183713.5|183623.5|183706.7|183616.7|14
1734704220000|2024-12-20 14:17:00|183709.5|183619.5|183713.5|183623.5|183713.5|183623.5|183709.3|183619.3|11
1734704230000|2024-12-20 14:17:10|183712.7|183622.7|183711.1|183621.1|183712.7|183622.7|183708.3|183618.3|9
1734704240000|2024-12-20 14:17:20|183710.8|183620.8|183713.8|183623.8|183716.8|183626.8|183709.8|183619.8|19
1734704250000|2024-12-20 14:17:30|183713.3|183623.3|183714.4|183624.4|183714.4|183624.4|183709.6|183619.6|14
1734704260000|2024-12-20 14:17:40|183714.7|183624.7|183715.9|183625.9|183716.4|183626.4|183712.4|183622.4|11
1734704270000|2024-12-20 14:17:50|183717.3|183627.3|183716.1|183626.1|183718.4|183628.4|183716.1|183626.1|5
1734704280000|2024-12-20 14:18:00|183718.7|183628.7|183702.4|183612.4|183720.2|183630.2|183700.9|183610.9|17
1734704290000|2024-12-20 14:18:10|183686.2|183596.2|183738.6|183648.6|183738.8|183648.8|183686.2|183596.2|19
1734704300000|2024-12-20 14:18:20|183740.8|183650.8|183733.8|183643.8|183747.5|183657.5|183733.1|183643.1|17
1734704310000|2024-12-20 14:18:30|183734.1|183644.1|183748.5|183658.5|183748.5|183658.5|183734.1|183644.1|14
1734704320000|2024-12-20 14:18:40|183750.2|183660.2|183792.9|183702.9|183792.9|183702.9|183750.2|183660.2|15
1734704330000|2024-12-20 14:18:50|183790.9|183700.9|183794.9|183704.9|183794.9|183704.9|183790.9|183700.9|10
1734704340000|2024-12-20 14:19:00|183794.6|183704.6|183786.9|183696.9|183794.6|183704.6|183786.9|183696.9|14
1734704350000|2024-12-20 14:19:10|183788.6|183698.6|183786.5|183696.5|183791.9|183701.9|183785.5|183695.5|15
1734704360000|2024-12-20 14:19:20|183787.5|183697.5|183800.4|183710.4|183800.7|183710.7|183784.9|183694.9|17
1734704370000|2024-12-20 14:19:30|183804|183714|183794.7|183704.7|183805.3|183715.3|183786.2|183696.2|18
1734704380000|2024-12-20 14:19:40|183794.3|183704.3|183841.4|183751.4|183842.4|183752.4|183794.3|183704.3|23
1734704390000|2024-12-20 14:19:50|183841.8|183751.8|183852.3|183762.3|183866.4|183776.4|183841.8|183751.8|26
1734704400000|2024-12-20 14:20:00|183855.6|183765.6|183867|183777|183883.6|183793.6|183855.6|183765.6|30
1734704410000|2024-12-20 14:20:10|183866.6|183776.6|183857.6|183767.6|183866.6|183776.6|183850.8|183760.8|15
1734704420000|2024-12-20 14:20:20|183854.1|183764.1|183847.1|183757.1|183855.1|183765.1|183845.2|183755.2|10
1734704430000|2024-12-20 14:20:30|183849.4|183759.4|183868.8|183778.8|183868.8|183778.8|183848.4|183758.4|16
1734704440000|2024-12-20 14:20:40|183867.2|183777.2|183862.1|183772.1|183904.8|183814.8|183862.1|183772.1|29
1734704450000|2024-12-20 14:20:50|183865.7|183775.7|183873.4|183783.4|183873.4|183783.4|183865.7|183775.7|13
1734704460000|2024-12-20 14:21:00|183874.1|183784.1|183869.6|183779.6|183878.7|183788.7|183868.2|183778.2|19
1734704470000|2024-12-20 14:21:10|183872.2|183782.2|183869.2|183779.2|183880.2|183790.2|183865.2|183775.2|21
1734704480000|2024-12-20 14:21:20|183868.6|183778.6|183871.3|183781.3|183872.6|183782.6|183868.2|183778.2|18
1734704490000|2024-12-20 14:21:30|183869.9|183779.9|183906.2|183816.2|183906.2|183816.2|183864.9|183774.9|22
1734704500000|2024-12-20 14:21:40|183904.6|183814.6|183895.2|183805.2|183904.6|183814.6|183892.5|183802.5|24
1734704510000|2024-12-20 14:21:50|183895.9|183805.9|183900.2|183810.2|183900.2|183810.2|183895.2|183805.2|18
1734704520000|2024-12-20 14:22:00|183900.9|183810.9|183903.2|183813.2|183903.2|183813.2|183895.2|183805.2|16
1734704530000|2024-12-20 14:22:10|183902.2|183812.2|183894.5|183804.5|183906.8|183816.8|183894.5|183804.5|14
1734704540000|2024-12-20 14:22:20|183894.8|183804.8|183885.3|183795.3|183896.8|183806.8|183884.7|183794.7|13
1734704550000|2024-12-20 14:22:30|183886.7|183796.7|183871.8|183781.8|183887.7|183797.7|183869.5|183779.5|11
1734704560000|2024-12-20 14:22:40|183870.4|183780.4|183876.8|183786.8|183876.8|183786.8|183870.4|183780.4|15
1734704570000|2024-12-20 14:22:50|183878.5|183788.5|183881|183791|183882.6|183792.6|183867.8|183777.8|15
1734704580000|2024-12-20 14:23:00|183882|183792|183915.9|183825.9|183922.1|183832.1|183882|183792|17
1734704590000|2024-12-20 14:23:10|183916.2|183826.2|183916.2|183826.2|183916.5|183826.5|183916.2|183826.2|5
1734704600000|2024-12-20 14:23:20|183916.5|183826.5|183916.5|183826.5|183916.7|183826.7|183916.5|183826.5|3
1734704610000|2024-12-20 14:23:30|183875.4|183785.4|183879.4|183789.4|183886.2|183796.2|183871|183781|12
1734704620000|2024-12-20 14:23:40|183879.6|183789.6|183874.5|183784.5|183884.3|183794.3|183874.3|183784.3|17
1734704630000|2024-12-20 14:23:50|183874.3|183784.3|183851.7|183761.7|183874.3|183784.3|183851.1|183761.1|18
1734704640000|2024-12-20 14:24:00|183851.9|183761.9|183836.9|183746.9|183851.9|183761.9|183836.9|183746.9|10
1734704650000|2024-12-20 14:24:10|183833.4|183743.4|183790.7|183700.7|183833.4|183743.4|183784.7|183694.7|17
1734704660000|2024-12-20 14:24:20|183791.7|183701.7|183767.9|183677.9|183800|183710|183765.7|183675.7|16
1734704670000|2024-12-20 14:24:30|183765.1|183675.1|183770.5|183680.5|183770.5|183680.5|183742.7|183652.7|22
1734704680000|2024-12-20 14:24:40|183773|183683|183842|183752|183842.1|183752.1|183773|183683|22
1734704690000|2024-12-20 14:24:50|183839.8|183749.8|183833.1|183743.1|183839.8|183749.8|183833.1|183743.1|4
1734704700000|2024-12-20 14:25:00|183832.9|183742.9|183833.1|183743.1|183833.1|183743.1|183832.9|183742.9|2
1734704710000|2024-12-20 14:25:10|183820.1|183730.1|183796.6|183706.6|183820.3|183730.3|183785.6|183695.6|13
1734704720000|2024-12-20 14:25:20|183796.8|183706.8|183795.6|183705.6|183799.1|183709.1|183795.1|183705.1|19
1734704730000|2024-12-20 14:25:30|183798.1|183708.1|183793.1|183703.1|183799.1|183709.1|183793.1|183703.1|12
1734704740000|2024-12-20 14:25:40|183793.3|183703.3|183792.3|183702.3|183798.6|183708.6|183792.3|183702.3|9
1734704750000|2024-12-20 14:25:50|183791.6|183701.6|183797.6|183707.6|183798.6|183708.6|183791.6|183701.6|13
1734704760000|2024-12-20 14:26:00|183797.1|183707.1|183768.1|183678.1|183800.8|183710.8|183767.6|183677.6|14
1734704770000|2024-12-20 14:26:10|183765.3|183675.3|183846.1|183756.1|183846.1|183756.1|183765.3|183675.3|14
1734704780000|2024-12-20 14:26:20|183845.9|183755.9|183838.1|183748.1|183845.9|183755.9|183835.1|183745.1|14
1734704790000|2024-12-20 14:26:30|183840.2|183750.2|183841|183751|183843.4|183753.4|183838.7|183748.7|8
1734704800000|2024-12-20 14:26:40|183840.4|183750.4|183840.5|183750.5|183842.9|183752.9|183835.9|183745.9|9
1734704810000|2024-12-20 14:26:50|183840.7|183750.7|183848.3|183758.3|183856.6|183766.6|183840.5|183750.5|10
1734704820000|2024-12-20 14:27:00|183848|183758|183849.7|183759.7|183849.7|183759.7|183845.7|183755.7|8
1734704830000|2024-12-20 14:27:10|183850.2|183760.2|183870.6|183780.6|183883.8|183793.8|183850.2|183760.2|14
1734704840000|2024-12-20 14:27:20|183870.9|183780.9|183870.6|183780.6|183870.9|183780.9|183868.4|183778.4|13
1734704850000|2024-12-20 14:27:30|183870.4|183780.4|183869.3|183779.3|183871.3|183781.3|183858.2|183768.2|20
1734704860000|2024-12-20 14:27:40|183870|183780|183861.7|183771.7|183880|183790|183861.7|183771.7|24
1734704870000|2024-12-20 14:27:50|183864.7|183774.7|183855.6|183765.6|183868.7|183778.7|183849.6|183759.6|19
1734704880000|2024-12-20 14:28:00|183855.5|183765.5|183872.7|183782.7|183873.5|183783.5|183855.5|183765.5|14
1734704890000|2024-12-20 14:28:10|183873.7|183783.7|183880.6|183790.6|183883|183793|183873.7|183783.7|10
1734704900000|2024-12-20 14:28:20|183880.3|183790.3|183880.6|183790.6|183882.6|183792.6|183877.3|183787.3|5
1734704910000|2024-12-20 14:28:30|183880.8|183790.8|183918.1|183828.1|183921.9|183831.9|183871.4|183781.4|14
1734704920000|2024-12-20 14:28:40|183920.3|183830.3|183918.2|183828.2|183921.8|183831.8|183918.2|183828.2|6
1734704930000|2024-12-20 14:28:50|183920.8|183830.8|183925.6|183835.6|183925.6|183835.6|183920.8|183830.8|3
1734704940000|2024-12-20 14:29:00|183927.8|183837.8|183952.2|183862.2|183967.7|183877.7|183927.8|183837.8|18
1734704950000|2024-12-20 14:29:10|183953.9|183863.9|183957.4|183867.4|183958|183868|183948.3|183858.3|21
1734704960000|2024-12-20 14:29:20|183957.7|183867.7|184000|183910|184000.8|183910.8|183957.7|183867.7|15
1734704970000|2024-12-20 14:29:30|184000.3|183910.3|184003.1|183913.1|184010.3|183920.3|184000.2|183910.2|14
1734704980000|2024-12-20 14:29:40|184001.1|183911.1|183994.2|183904.2|184001.9|183911.9|183994.2|183904.2|20
1734704990000|2024-12-20 14:29:50|183994.7|183904.7|183998.3|183908.3|184000.7|183910.7|183994.1|183904.1|14
1734705000000|2024-12-20 14:30:00|183995.7|183905.7|184003.7|183913.7|184007.6|183917.6|183992.7|183902.7|21
1734705010000|2024-12-20 14:30:10|184003.5|183913.5|183967.7|183877.7|184003.5|183913.5|183961.3|183871.3|21
1734705020000|2024-12-20 14:30:20|183969.7|183879.7|183975.4|183885.4|183975.9|183885.9|183964.9|183874.9|15
1734705030000|2024-12-20 14:30:30|183974.9|183884.9|183964.8|183874.8|183977.7|183887.7|183963.4|183873.4|17
1734705040000|2024-12-20 14:30:40|183962.7|183872.7|183969.9|183879.9|183972.1|183882.1|183962.7|183872.7|13
1734705050000|2024-12-20 14:30:50|183969.4|183879.4|183945.2|183855.2|183969.4|183879.4|183945.2|183855.2|19
1734705060000|2024-12-20 14:31:00|183947.4|183857.4|183942.7|183852.7|183947.4|183857.4|183928|183838|20
1734705070000|2024-12-20 14:31:10|183943|183853|183983.7|183893.7|183983.7|183893.7|183941.2|183851.2|24
1734705080000|2024-12-20 14:31:20|183981.5|183891.5|183950.4|183860.4|183981.5|183891.5|183950.4|183860.4|23
1734705090000|2024-12-20 14:31:30|183948.9|183858.9|183992.6|183902.6|184003.4|183913.4|183944.9|183854.9|23
1734705100000|2024-12-20 14:31:40|183992.1|183902.1|183945|183855|183996.6|183906.6|183945|183855|20
1734705110000|2024-12-20 14:31:50|183945.5|183855.5|183943.9|183853.9|183948.2|183858.2|183936.7|183846.7|18
1734705120000|2024-12-20 14:32:00|183946.1|183856.1|183905.3|183815.3|183950.7|183860.7|183875|183785|26
1734705130000|2024-12-20 14:32:10|183917.2|183827.2|183927.8|183837.8|183929.5|183839.5|183913.9|183823.9|14
1734705140000|2024-12-20 14:32:20|183925.2|183835.2|183925.3|183835.3|183925.3|183835.3|183917.9|183827.9|10
1734705150000|2024-12-20 14:32:30|183923.9|183833.9|183924.1|183834.1|183926.5|183836.5|183915.4|183825.4|12
1734705160000|2024-12-20 14:32:40|183923.9|183833.9|183923.3|183833.3|183923.9|183833.9|183923.3|183833.3|3
1734705170000|2024-12-20 14:32:50|183920.7|183830.7|183909.1|183819.1|183920.7|183830.7|183909.1|183819.1|10
1734705180000|2024-12-20 14:33:00|183909.6|183819.6|183932.3|183842.3|183932.3|183842.3|183909.6|183819.6|6
1734705190000|2024-12-20 14:33:10|183932.6|183842.6|183926.4|183836.4|183938.9|183848.9|183926.4|183836.4|21
1734705200000|2024-12-20 14:33:20|183926.1|183836.1|183914.4|183824.4|183926.1|183836.1|183910.8|183820.8|14
1734705210000|2024-12-20 14:33:30|183911.7|183821.7|183845|183755|183911.7|183821.7|183841.7|183751.7|11
1734705220000|2024-12-20 14:33:40|183844.9|183754.9|183843.4|183753.4|183845.2|183755.2|183842.9|183752.9|14
1734705230000|2024-12-20 14:33:50|183843.9|183753.9|183861.4|183771.4|183861.4|183771.4|183843.9|183753.9|11
1734705240000|2024-12-20 14:34:00|183863.1|183773.1|183845.4|183755.4|183867.8|183777.8|183835.9|183745.9|24
1734705250000|2024-12-20 14:34:10|183845.1|183755.1|183830.3|183740.3|183845.1|183755.1|183830.3|183740.3|10
1734705260000|2024-12-20 14:34:20|183830.5|183740.5|183833.2|183743.2|183841.2|183751.2|183830.5|183740.5|13
1734705270000|2024-12-20 14:34:30|183832.7|183742.7|183841.6|183751.6|183841.6|183751.6|183832.2|183742.2|13
1734705280000|2024-12-20 14:34:40|183844.3|183754.3|183847.3|183757.3|183849.9|183759.9|183844.3|183754.3|14
1734705290000|2024-12-20 14:34:50|183847.6|183757.6|183859.3|183769.3|183874.4|183784.4|183847.6|183757.6|21
1734705300000|2024-12-20 14:35:00|183855.9|183765.9|183838.8|183748.8|183855.9|183765.9|183832.6|183742.6|24
1734705310000|2024-12-20 14:35:10|183839.2|183749.2|183833.2|183743.2|183854.4|183764.4|183833.2|183743.2|21
1734705320000|2024-12-20 14:35:20|183827.9|183737.9|183827.2|183737.2|183827.9|183737.9|183802.7|183712.7|19
1734705330000|2024-12-20 14:35:30|183828.2|183738.2|183827.5|183737.5|183830|183740|183827.5|183737.5|15
1734705340000|2024-12-20 14:35:40|183795.2|183705.2|183827.2|183737.2|183829.2|183739.2|183790.3|183700.3|19
1734705350000|2024-12-20 14:35:50|183826.9|183736.9|183835.3|183745.3|183835.3|183745.3|183826.9|183736.9|9
1734705360000|2024-12-20 14:36:00|183834.2|183744.2|183836.2|183746.2|183842.8|183752.8|183832.3|183742.3|18
1734705370000|2024-12-20 14:36:10|183835.7|183745.7|183841.7|183751.7|183842.2|183752.2|183835.7|183745.7|11
1734705380000|2024-12-20 14:36:20|183841.9|183751.9|183840.9|183750.9|183843.4|183753.4|183840.9|183750.9|9
1734705390000|2024-12-20 14:36:30|183841.9|183751.9|183836.8|183746.8|183841.9|183751.9|183834.4|183744.4|11
1734705400000|2024-12-20 14:36:40|183837.3|183747.3|183837.1|183747.1|183841.5|183751.5|183833.9|183743.9|12
1734705410000|2024-12-20 14:36:50|183838.4|183748.4|183829.8|183739.8|183840.9|183750.9|183829.8|183739.8|9
1734705420000|2024-12-20 14:37:00|183831.7|183741.7|183843.6|183753.6|183843.6|183753.6|183831.7|183741.7|12
1734705430000|2024-12-20 14:37:10|183844.6|183754.6|183845.2|183755.2|183862.9|183772.9|183839.5|183749.5|27
1734705440000|2024-12-20 14:37:20|183844.5|183754.5|183842.7|183752.7|183844.5|183754.5|183840.2|183750.2|18
1734705450000|2024-12-20 14:37:30|183842|183752|183845.1|183755.1|183847.4|183757.4|183840.5|183750.5|14
1734705460000|2024-12-20 14:37:40|183844.6|183754.6|183844.4|183754.4|183844.6|183754.6|183843.9|183753.9|5
1734705470000|2024-12-20 14:37:50|183846.2|183756.2|183845.1|183755.1|183846.2|183756.2|183845.1|183755.1|5
1734705480000|2024-12-20 14:38:00|183842.6|183752.6|183844.1|183754.1|183845.9|183755.9|183839.9|183749.9|10
1734705490000|2024-12-20 14:38:10|183843.3|183753.3|183861.2|183771.2|183863.3|183773.3|183843.3|183753.3|24
1734705500000|2024-12-20 14:38:20|183860.7|183770.7|183851|183761|183868.1|183778.1|183847|183757|21
1734705510000|2024-12-20 14:38:30|183848|183758|183868.1|183778.1|183900.8|183810.8|183842.4|183752.4|23
1734705520000|2024-12-20 14:38:40|183867.3|183777.3|183876.8|183786.8|183876.8|183786.8|183848|183758|15
1734705530000|2024-12-20 14:38:50|183874.7|183784.7|183878.3|183788.3|183878.3|183788.3|183874.1|183784.1|11
1734705540000|2024-12-20 14:39:00|183877.8|183787.8|183864.8|183774.8|183879.1|183789.1|183864.8|183774.8|15
1734705550000|2024-12-20 14:39:10|183861.9|183771.9|183839.5|183749.5|183861.9|183771.9|183839.5|183749.5|19
1734705560000|2024-12-20 14:39:20|183839|183749|183847|183757|183847|183757|183832.1|183742.1|11
1734705570000|2024-12-20 14:39:30|183846.5|183756.5|183830.7|183740.7|183846.8|183756.8|183830.7|183740.7|18
1734705580000|2024-12-20 14:39:40|183831.5|183741.5|183834.7|183744.7|183837.9|183747.9|183823.4|183733.4|12
1734705590000|2024-12-20 14:39:50|183837.1|183747.1|183836.8|183746.8|183837.1|183747.1|183832.7|183742.7|9
1734705600000|2024-12-20 14:40:00|183840.8|183750.8|183838.5|183748.5|183840.8|183750.8|183838.5|183748.5|2
1734705610000|2024-12-20 14:40:10|183840.6|183750.6|183840.6|183750.6|183840.8|183750.8|183840.6|183750.6|3
1734705620000|2024-12-20 14:40:20|183840.8|183750.8|183914.8|183824.8|183921.5|183831.5|183840.8|183750.8|25
1734705630000|2024-12-20 14:40:30|183914.6|183824.6|183881.1|183791.1|183914.6|183824.6|183876.8|183786.8|21
1734705640000|2024-12-20 14:40:40|183886.4|183796.4|183868.5|183778.5|183887|183797|183854.7|183764.7|18
1734705650000|2024-12-20 14:40:50|183868|183778|183867.8|183777.8|183868.7|183778.7|183865.5|183775.5|19
1734705660000|2024-12-20 14:41:00|183868|183778|183868.9|183778.9|183883.9|183793.9|183867.1|183777.1|19
1734705670000|2024-12-20 14:41:10|183869.2|183779.2|183870.5|183780.5|183873.9|183783.9|183862.2|183772.2|20
1734705680000|2024-12-20 14:41:20|183872|183782|183860.9|183770.9|183872|183782|183860.9|183770.9|15
1734705690000|2024-12-20 14:41:30|183863.3|183773.3|183866|183776|183871|183781|183861.3|183771.3|20
1734705700000|2024-12-20 14:41:40|183867.9|183777.9|183915.2|183825.2|183919.1|183829.1|183860.9|183770.9|22
1734705710000|2024-12-20 14:41:50|183917.3|183827.3|183916.9|183826.9|183919.2|183829.2|183916.9|183826.9|5
1734705720000|2024-12-20 14:42:00|183912.8|183822.8|183920.6|183830.6|183924|183834|183912.8|183822.8|12
1734705730000|2024-12-20 14:42:10|183923.4|183833.4|183920.6|183830.6|183923.8|183833.8|183920.6|183830.6|4
1734705740000|2024-12-20 14:42:20|183923.2|183833.2|183932.8|183842.8|183932.8|183842.8|183920.4|183830.4|7
1734705750000|2024-12-20 14:42:30|183926.7|183836.7|183924.3|183834.3|183929.6|183839.6|183922|183832|8
1734705760000|2024-12-20 14:42:40|183928.1|183838.1|183923.5|183833.5|183929|183839|183922.4|183832.4|14
1734705770000|2024-12-20 14:42:50|183921.2|183831.2|183921.2|183831.2|183921.2|183831.2|183921.2|183831.2|1
1734705780000|2024-12-20 14:43:00|183919.2|183829.2|183921.7|183831.7|183921.7|183831.7|183919.2|183829.2|2
1734705800000|2024-12-20 14:43:20|183916|183826|183918.5|183828.5|183918.5|183828.5|183886|183796|20
1734705810000|2024-12-20 14:43:30|183918.3|183828.3|183919.5|183829.5|183919.5|183829.5|183915.7|183825.7|5
1734705820000|2024-12-20 14:43:40|183923.4|183833.4|183927.6|183837.6|183928.1|183838.1|183923.4|183833.4|6
1734705830000|2024-12-20 14:43:50|183950.7|183860.7|183931.8|183841.8|183955.9|183865.9|183931.8|183841.8|7
1734705840000|2024-12-20 14:44:00|183933.8|183843.8|183914.7|183824.7|183933.8|183843.8|183914.7|183824.7|7
1734705850000|2024-12-20 14:44:10|183917.8|183827.8|183919|183829|183919|183829|183917.8|183827.8|2
1734705860000|2024-12-20 14:44:20|183916.4|183826.4|183920|183830|183920|183830|183916.4|183826.4|2
1734705870000|2024-12-20 14:44:30|183920.6|183830.6|183920.6|183830.6|183920.6|183830.6|183920.6|183830.6|1
1734705880000|2024-12-20 14:44:40|183925.9|183835.9|183924|183834|183925.9|183835.9|183923.9|183833.9|3
1734705890000|2024-12-20 14:44:50|183923.8|183833.8|183925.3|183835.3|183928|183838|183921.4|183831.4|10
1734705900000|2024-12-20 14:45:00|183927.1|183837.1|183919.6|183829.6|183927.1|183837.1|183919.6|183829.6|9
1734705910000|2024-12-20 14:45:10|183922|183832|183923.2|183833.2|183925.2|183835.2|183922|183832|5
1734705920000|2024-12-20 14:45:20|183925.4|183835.4|183920.6|183830.6|183925.4|183835.4|183920.6|183830.6|8
1734705930000|2024-12-20 14:45:30|183930.9|183840.9|183922|183832|183930.9|183840.9|183922|183832|3
1734705940000|2024-12-20 14:45:40|183924.8|183834.8|183927.5|183837.5|183928|183838|183924.8|183834.8|5
1734705950000|2024-12-20 14:45:50|183928.3|183838.3|183926.4|183836.4|183928.3|183838.3|183919.8|183829.8|4
1734705960000|2024-12-20 14:46:00|183924.5|183834.5|183873.3|183783.3|183926.9|183836.9|183873.3|183783.3|10
1734705970000|2024-12-20 14:46:10|183872|183782|183870.4|183780.4|183872|183782|183864.9|183774.9|12
1734705980000|2024-12-20 14:46:20|183897.9|183807.9|183906|183816|183908.5|183818.5|183876|183786|18
1734705990000|2024-12-20 14:46:30|183905.4|183815.4|183919.3|183829.3|183921.2|183831.2|183905.4|183815.4|8
1734706000000|2024-12-20 14:46:40|183916.4|183826.4|183920.2|183830.2|183920.2|183830.2|183914|183824|4
1734706010000|2024-12-20 14:46:50|183917.9|183827.9|183918.8|183828.8|183919.8|183829.8|183917.4|183827.4|7
1734706020000|2024-12-20 14:47:00|183917.9|183827.9|183921|183831|183921|183831|183917.9|183827.9|7
1734706030000|2024-12-20 14:47:10|183930.1|183840.1|183918.5|183828.5|183930.1|183840.1|183916.1|183826.1|3
1734706040000|2024-12-20 14:47:20|183918.9|183828.9|183918.6|183828.6|183921.2|183831.2|183917.2|183827.2|5
1734706050000|2024-12-20 14:47:30|183916.3|183826.3|183900.3|183810.3|183916.3|183826.3|183900.3|183810.3|3
1734706060000|2024-12-20 14:47:40|183902.7|183812.7|183914.3|183824.3|183916.1|183826.1|183902.7|183812.7|10
1734706070000|2024-12-20 14:47:50|183914.1|183824.1|183872.9|183782.9|183914.1|183824.1|183871|183781|7
1734706080000|2024-12-20 14:48:00|183875.6|183785.6|183881.4|183791.4|183881.4|183791.4|183874.6|183784.6|7
1734706090000|2024-12-20 14:48:10|183880.9|183790.9|183878.1|183788.1|183883.7|183793.7|183876.9|183786.9|14
1734706100000|2024-12-20 14:48:20|183877.9|183787.9|183916.6|183826.6|183916.6|183826.6|183877.9|183787.9|13
1734706110000|2024-12-20 14:48:30|183918.1|183828.1|183920.5|183830.5|183920.5|183830.5|183918.1|183828.1|2
1734706130000|2024-12-20 14:48:50|183924.6|183834.6|183921|183831|183924.6|183834.6|183917.5|183827.5|4
1734706140000|2024-12-20 14:49:00|183918.2|183828.2|183917.5|183827.5|183918.2|183828.2|183914.5|183824.5|4
1734706150000|2024-12-20 14:49:10|183921|183831|183916.1|183826.1|183921|183831|183916.1|183826.1|3
1734706160000|2024-12-20 14:49:20|183917.9|183827.9|183916.6|183826.6|183917.9|183827.9|183913.3|183823.3|3
1734706170000|2024-12-20 14:49:30|183914.3|183824.3|183876.9|183786.9|183914.3|183824.3|183874.6|183784.6|19
1734706180000|2024-12-20 14:49:40|183875.9|183785.9|183885.7|183795.7|183885.9|183795.9|183875.6|183785.6|10
1734706190000|2024-12-20 14:49:50|183886.1|183796.1|183881.3|183791.3|183886.1|183796.1|183879.7|183789.7|19
1734706200000|2024-12-20 14:50:00|183880.5|183790.5|183902.1|183812.1|183902.1|183812.1|183878.3|183788.3|15
1734706210000|2024-12-20 14:50:10|183901.1|183811.1|183901.1|183811.1|183902.4|183812.4|183899.6|183809.6|7
1734706220000|2024-12-20 14:50:20|183904.7|183814.7|183912.7|183822.7|183919|183829|183904.7|183814.7|8
1734706230000|2024-12-20 14:50:30|183913.2|183823.2|183873.8|183783.8|183913.2|183823.2|183873.8|183783.8|13
1734706240000|2024-12-20 14:50:40|183873.3|183783.3|183866.9|183776.9|183874.1|183784.1|183859.9|183769.9|14
1734706250000|2024-12-20 14:50:50|183869.2|183779.2|183900.6|183810.6|183905.3|183815.3|183869.2|183779.2|18
1734706260000|2024-12-20 14:51:00|183902.9|183812.9|183935.1|183845.1|183935.5|183845.5|183902.9|183812.9|12
1734706270000|2024-12-20 14:51:10|183946.6|183856.6|183998.1|183908.1|184005.9|183915.9|183940.1|183850.1|29
1734706280000|2024-12-20 14:51:20|183998.6|183908.6|183964.9|183874.9|184002.8|183912.8|183951.8|183861.8|25
1734706290000|2024-12-20 14:51:30|183965.3|183875.3|183973.9|183883.9|183988.7|183898.7|183961.1|183871.1|29
1734706300000|2024-12-20 14:51:40|183973.1|183883.1|183973.4|183883.4|183973.6|183883.6|183972.9|183882.9|6
1734706310000|2024-12-20 14:51:50|183973.6|183883.6|183938.5|183848.5|183973.6|183883.6|183932.4|183842.4|24
1734706320000|2024-12-20 14:52:00|183939.6|183849.6|183938|183848|183942.8|183852.8|183937.2|183847.2|10
1734706330000|2024-12-20 14:52:10|183932.7|183842.7|183934.9|183844.9|183935.4|183845.4|183929.8|183839.8|13
1734706340000|2024-12-20 14:52:20|183935.1|183845.1|183936.7|183846.7|183944.1|183854.1|183935.1|183845.1|20
1734706350000|2024-12-20 14:52:30|183932.8|183842.8|183930.4|183840.4|183934.5|183844.5|183925.6|183835.6|22
1734706360000|2024-12-20 14:52:40|183928|183838|183926|183836|183947.2|183857.2|183907.7|183817.7|19
1734706370000|2024-12-20 14:52:50|183927.5|183837.5|183934.2|183844.2|183938.1|183848.1|183925.6|183835.6|18
1734706380000|2024-12-20 14:53:00|183935|183845|183928|183838|183941.5|183851.5|183925|183835|24
1734706390000|2024-12-20 14:53:10|183930.9|183840.9|183961.8|183871.8|183968.3|183878.3|183930.9|183840.9|20
1734706400000|2024-12-20 14:53:20|183961.7|183871.7|183964.6|183874.6|183966.5|183876.5|183958.6|183868.6|12
1734706410000|2024-12-20 14:53:30|183962.1|183872.1|183933.4|183843.4|183962.1|183872.1|183925.6|183835.6|15
1734706420000|2024-12-20 14:53:40|183933.6|183843.6|183932.6|183842.6|183937|183847|183929.6|183839.6|14
1734706430000|2024-12-20 14:53:50|183930.4|183840.4|183932.1|183842.1|183936.7|183846.7|183925.8|183835.8|14
1734706440000|2024-12-20 14:54:00|183931.1|183841.1|183938.8|183848.8|183940.8|183850.8|183930.3|183840.3|15
1734706450000|2024-12-20 14:54:10|183942.8|183852.8|183924.9|183834.9|183942.8|183852.8|183924.9|183834.9|7
1734706460000|2024-12-20 14:54:20|183919.4|183829.4|183932.5|183842.5|183932.5|183842.5|183919.4|183829.4|8
1734706470000|2024-12-20 14:54:30|183930.4|183840.4|183925.5|183835.5|183931.9|183841.9|183921.7|183831.7|16
1734706480000|2024-12-20 14:54:40|183923.5|183833.5|183875.5|183785.5|183928|183838|183875.5|183785.5|15
1734706490000|2024-12-20 14:54:50|183877.2|183787.2|183918.6|183828.6|183920.7|183830.7|183874.3|183784.3|18
1734706500000|2024-12-20 14:55:00|183918.8|183828.8|183881.2|183791.2|183918.8|183828.8|183872.6|183782.6|24
1734706510000|2024-12-20 14:55:10|183881.4|183791.4|183902.1|183812.1|183905.2|183815.2|183880.2|183790.2|12
1734706520000|2024-12-20 14:55:20|183901.6|183811.6|183885.2|183795.2|183920.4|183830.4|183866.3|183776.3|8
1734706530000|2024-12-20 14:55:30|183885.1|183795.1|183899.8|183809.8|183902.1|183812.1|183885.1|183795.1|17
1734706540000|2024-12-20 14:55:40|183899.5|183809.5|183903.6|183813.6|183905.3|183815.3|183899.5|183809.5|13
1734706550000|2024-12-20 14:55:50|183906.6|183816.6|183928|183838|183928|183838|183906.6|183816.6|21
1734706560000|2024-12-20 14:56:00|183924.6|183834.6|183924.6|183834.6|183924.6|183834.6|183924.6|183834.6|1
1734706570000|2024-12-20 14:56:10|183921.4|183831.4|183924.2|183834.2|183924.2|183834.2|183921.4|183831.4|2
1734706580000|2024-12-20 14:56:20|183927.3|183837.3|183923.8|183833.8|183927.3|183837.3|183921.4|183831.4|5
1734706590000|2024-12-20 14:56:30|183923.6|183833.6|183929.3|183839.3|183929.3|183839.3|183923.6|183833.6|5
1734706600000|2024-12-20 14:56:40|183930|183840|183924.8|183834.8|183930|183840|183923.1|183833.1|4
1734706610000|2024-12-20 14:56:50|183923.6|183833.6|183923.6|183833.6|183925.8|183835.8|183922.6|183832.6|6
1734706620000|2024-12-20 14:57:00|183916.5|183826.5|183901.5|183811.5|183916.5|183826.5|183891.1|183801.1|25
1734706630000|2024-12-20 14:57:10|183898.8|183808.8|183898.5|183808.5|183902.3|183812.3|183896.3|183806.3|19
1734706640000|2024-12-20 14:57:20|183898|183808|183898.8|183808.8|183900.3|183810.3|183897.4|183807.4|11
1734706650000|2024-12-20 14:57:30|183898|183808|183899.1|183809.1|183904.8|183814.8|183896.4|183806.4|21
1734706660000|2024-12-20 14:57:40|183925.6|183835.6|183907.4|183817.4|183925.6|183835.6|183907.2|183817.2|7
1734706670000|2024-12-20 14:57:50|183912.4|183822.4|183897|183807|183923.8|183833.8|183897|183807|11
1734706680000|2024-12-20 14:58:00|183894.6|183804.6|183861.8|183771.8|183894.6|183804.6|183852|183762|9
1734706690000|2024-12-20 14:58:10|183861.5|183771.5|183861.9|183771.9|183868.3|183778.3|183859.6|183769.6|21
1734706700000|2024-12-20 14:58:20|183862.1|183772.1|183862.7|183772.7|183871.1|183781.1|183857.7|183767.7|27
1734706710000|2024-12-20 14:58:30|183862.2|183772.2|183863.6|183773.6|183870.6|183780.6|183857.9|183767.9|22
1734706720000|2024-12-20 14:58:40|183861.7|183771.7|183863.3|183773.3|183872.5|183782.5|183861.7|183771.7|19
1734706730000|2024-12-20 14:58:50|183862.4|183772.4|183864.3|183774.3|183864.6|183774.6|183860.5|183770.5|15
1734706740000|2024-12-20 14:59:00|183864.6|183774.6|183871.4|183781.4|183871.4|183781.4|183863.4|183773.4|19
1734706750000|2024-12-20 14:59:10|183870.9|183780.9|183863.6|183773.6|183870.9|183780.9|183863.2|183773.2|9
1734706760000|2024-12-20 14:59:20|183865.2|183775.2|183866.4|183776.4|183874.7|183784.7|183865|183775|14
1734706770000|2024-12-20 14:59:30|183865.5|183775.5|183860.6|183770.6|183869.2|183779.2|183859.2|183769.2|21
1734706780000|2024-12-20 14:59:40|183861.9|183771.9|183900.1|183810.1|183900.1|183810.1|183852.5|183762.5|18
1734706790000|2024-12-20 14:59:50|183924.8|183794.8|183927.5|183797.5|183929.8|183799.8|183924.8|183794.8|6
1734706800000|2024-12-20 15:00:00|183916.5|183675.1|183898.9|183649.2|183984.6|183675.1|183889.1|183610.8|32
1734706810000|2024-12-20 15:00:10|183834.6|183704.6|183818.2|183688.2|183850.2|183730.1|183795.5|183665.5|26
1734706820000|2024-12-20 15:00:20|183841.4|183711.4|183846.7|183716.7|183847.6|183717.6|183793.9|183663.9|26
1734706830000|2024-12-20 15:00:30|183820.6|183690.6|183828.4|183698.4|183828.4|183698.4|183814.6|183684.6|28
1734706840000|2024-12-20 15:00:40|183828.2|183698.2|183823.1|183693.1|183829.1|183699.1|183822.6|183692.6|31
1734706850000|2024-12-20 15:00:50|183819.1|183689.1|183896|183694.9|183899.3|183697.9|183817.1|183687.1|21
1734706860000|2024-12-20 15:01:00|183894.3|183693.2|183842.6|183752.6|183901|183753.2|183835.6|183691.2|25
1734706870000|2024-12-20 15:01:10|183842.7|183752.7|183843|183753|183847|183757|183840.1|183750.1|19
1734706880000|2024-12-20 15:01:20|183844.8|183754.8|183820.4|183730.4|183848.4|183758.4|183820.4|183730.4|23
1734706890000|2024-12-20 15:01:30|183822.6|183732.6|183826|183736|183832.4|183742.4|183822.6|183732.6|13
1734706900000|2024-12-20 15:01:40|183822.8|183732.8|183821.5|183731.5|183827.9|183737.9|183820.5|183730.5|13
1734706910000|2024-12-20 15:01:50|183820.7|183730.7|183821.2|183731.2|183822.2|183732.2|183820.4|183730.4|13
1734706920000|2024-12-20 15:02:00|183819.2|183729.2|183769.6|183679.6|183819.2|183729.2|183763|183673|16
1734706930000|2024-12-20 15:02:10|183769.3|183679.3|183766.5|183676.5|183770.6|183680.6|183762.6|183672.6|30
1734706940000|2024-12-20 15:02:20|183766.2|183676.2|183766.7|183676.7|183768.2|183678.2|183762.3|183672.3|27
1734706950000|2024-12-20 15:02:30|183767.2|183677.2|183766.8|183676.8|183769.9|183679.9|183763.9|183673.9|18
1734706960000|2024-12-20 15:02:40|183767.1|183677.1|183765.5|183675.5|183774.9|183684.9|183765.5|183675.5|12
1734706970000|2024-12-20 15:02:50|183768.3|183678.3|183775.9|183685.9|183786.6|183696.6|183768.3|183678.3|22
1734706980000|2024-12-20 15:03:00|183777.7|183687.7|183762.6|183672.6|183789|183699|183758.8|183668.8|28
1734706990000|2024-12-20 15:03:10|183762.1|183672.1|183762.1|183672.1|183764.1|183674.1|183761.6|183671.6|15
1734707000000|2024-12-20 15:03:20|183762.3|183672.3|183762.6|183672.6|183768.2|183678.2|183762.1|183672.1|16
1734707010000|2024-12-20 15:03:30|183761.6|183671.6|183737.2|183647.2|183761.6|183671.6|183719.1|183629.1|18
1734707020000|2024-12-20 15:03:40|183739.3|183649.3|183743.9|183653.9|183749.3|183659.3|183739.3|183649.3|10
1734707030000|2024-12-20 15:03:50|183744.4|183654.4|183720.8|183630.8|183750.6|183660.6|183708.2|183618.2|12
1734707040000|2024-12-20 15:04:00|183719.5|183629.5|183734|183644|183739.4|183649.4|183718|183628|25
1734707050000|2024-12-20 15:04:10|183735|183645|183719.8|183629.8|183735|183645|183699.4|183609.4|23
1734707060000|2024-12-20 15:04:20|183718.6|183628.6|183701|183611|183718.6|183628.6|183701|183611|11
1734707070000|2024-12-20 15:04:30|183703.3|183613.3|183701.7|183611.7|183703.7|183613.7|183697.3|183607.3|12
1734707080000|2024-12-20 15:04:40|183702|183612|183703|183613|183706.4|183616.4|183692.7|183602.7|21
1734707090000|2024-12-20 15:04:50|183700.7|183610.7|183657.2|183567.2|183701.8|183611.8|183650.4|183560.4|11
1734707100000|2024-12-20 15:05:00|183658.2|183568.2|183677.5|183587.5|183677.9|183587.9|183658.2|183568.2|18
1734707110000|2024-12-20 15:05:10|183677.2|183587.2|183650.9|183560.9|183677.2|183587.2|183650.9|183560.9|9
1734707120000|2024-12-20 15:05:20|183645.9|183555.9|183641.4|183551.4|183645.9|183555.9|183628.9|183538.9|8
1734707130000|2024-12-20 15:05:30|183642.7|183552.7|183640.7|183550.7|183642.7|183552.7|183639.3|183549.3|13
1734707140000|2024-12-20 15:05:40|183636.6|183546.6|183630.9|183540.9|183636.6|183546.6|183627.2|183537.2|7
1734707150000|2024-12-20 15:05:50|183628.9|183538.9|183567.7|183477.7|183628.9|183538.9|183560.1|183470.1|15
1734707160000|2024-12-20 15:06:00|183572.3|183482.3|183562.4|183472.4|183574.6|183484.6|183557|183467|19
1734707170000|2024-12-20 15:06:10|183562.8|183472.8|183558.4|183468.4|183564.8|183474.8|183558.3|183468.3|18
1734707180000|2024-12-20 15:06:20|183559.1|183469.1|183629.3|183539.3|183637.4|183547.4|183559.1|183469.1|27
1734707190000|2024-12-20 15:06:30|183626.3|183536.3|183627.5|183537.5|183648.3|183558.3|183626.3|183536.3|15
1734707200000|2024-12-20 15:06:40|183629.2|183539.2|183624.1|183534.1|183629.5|183539.5|183624.1|183534.1|7
1734707210000|2024-12-20 15:06:50|183623.8|183533.8|183631.2|183541.2|183647.8|183557.8|183620|183530|17
1734707220000|2024-12-20 15:07:00|183629.2|183539.2|183634.7|183544.7|183642.5|183552.5|183625.5|183535.5|18
1734707230000|2024-12-20 15:07:10|183636|183546|183631.1|183541.1|183639.1|183549.1|183631.1|183541.1|18
1734707240000|2024-12-20 15:07:20|183631.4|183541.4|183630.6|183540.6|183633.9|183543.9|183630.6|183540.6|13
1734707250000|2024-12-20 15:07:30|183627.4|183537.4|183642.7|183552.7|183647|183557|183623.4|183533.4|8
1734707260000|2024-12-20 15:07:40|183647.4|183557.4|183630.1|183540.1|183647.4|183557.4|183606.3|183516.3|18
1734707270000|2024-12-20 15:07:50|183637.3|183547.3|183632.7|183542.7|183641.3|183551.3|183630.6|183540.6|10
1734707280000|2024-12-20 15:08:00|183633.5|183543.5|183585.6|183495.6|183639.7|183549.7|183584.3|183494.3|17
1734707290000|2024-12-20 15:08:10|183580.5|183490.5|183627.8|183497.8|183629.4|183501|183579.3|183485.3|17
1734707300000|2024-12-20 15:08:20|183628.7|183498.7|183641|183551|183641|183551|183623.7|183498.7|10
1734707310000|2024-12-20 15:08:30|183641.6|183551.6|183620.8|183490.8|183645|183555|183620.8|183490.8|18
1734707320000|2024-12-20 15:08:40|183621.2|183491.2|183582.3|183492.3|183621.2|183511.5|183578.3|183488.3|17
1734707330000|2024-12-20 15:08:50|183582.4|183492.4|183580.4|183490.4|183582.4|183492.4|183578.4|183488.4|7
1734707340000|2024-12-20 15:09:00|183576|183486|183596.2|183466.2|183596.2|183486|183575.3|183463|7
1734707350000|2024-12-20 15:09:10|183595.2|183465.2|183604.2|183474.2|183604.7|183474.7|183595.2|183465.2|5
1734707360000|2024-12-20 15:09:20|183604.7|183474.7|183612|183482|183616.9|183486.9|183604.4|183474.4|26
1734707370000|2024-12-20 15:09:30|183612.2|183482.2|183616|183486|183619.3|183489.3|183612.2|183482.2|12
1734707380000|2024-12-20 15:09:40|183616.3|183486.3|183619|183489|183619.1|183489.1|183608.9|183478.9|18
1734707390000|2024-12-20 15:09:50|183619.4|183489.4|183673.1|183543.1|183673.1|183543.1|183618.2|183488.2|19
1734707400000|2024-12-20 15:10:00|183671.8|183541.8|183700.1|183570.1|183702|183572|183671.6|183541.6|27
1734707410000|2024-12-20 15:10:10|183700.3|183570.3|183667.2|183577.2|183700.3|183585.8|183659.6|183569.6|19
1734707420000|2024-12-20 15:10:20|183667.9|183577.9|183669.8|183579.8|183669.8|183579.8|183667.9|183577.9|11
1734707430000|2024-12-20 15:10:30|183669.4|183579.4|183653.5|183563.5|183669.4|183579.4|183653.5|183563.5|18
1734707440000|2024-12-20 15:10:40|183657.7|183567.7|183667.4|183577.4|183667.4|183577.4|183657.7|183567.7|14
1734707450000|2024-12-20 15:10:50|183667|183577|183614.5|183524.5|183667.2|183577.2|183608.1|183518.1|12
1734707460000|2024-12-20 15:11:00|183607.7|183517.7|183641.5|183551.5|183645.2|183555.2|183605.8|183515.8|21
1734707470000|2024-12-20 15:11:10|183641.3|183551.3|183641.1|183551.1|183645|183555|183637.5|183547.5|28
1734707480000|2024-12-20 15:11:20|183639.6|183549.6|183646.9|183556.9|183646.9|183556.9|183638.3|183548.3|26
1734707490000|2024-12-20 15:11:30|183645.7|183555.7|183643.4|183553.4|183656.7|183566.7|183634.5|183544.5|16
1734707500000|2024-12-20 15:11:40|183643.2|183553.2|183637.5|183547.5|183643.2|183553.2|183637.5|183547.5|8
1734707510000|2024-12-20 15:11:50|183640.4|183550.4|183663.8|183573.8|183664.6|183574.6|183640.4|183550.4|7
1734707520000|2024-12-20 15:12:00|183664.3|183574.3|183646.7|183556.7|183666.3|183576.3|183644.6|183554.6|17
1734707530000|2024-12-20 15:12:10|183647.2|183557.2|183663.5|183573.5|183664.2|183574.2|183638.3|183548.3|20
1734707540000|2024-12-20 15:12:20|183664.2|183574.2|183671.1|183581.1|183674.8|183584.8|183645.8|183555.8|24
1734707550000|2024-12-20 15:12:30|183671.2|183581.2|183671.7|183581.7|183671.7|183581.7|183668.5|183578.5|12
1734707560000|2024-12-20 15:12:40|183669.5|183579.5|183683.9|183593.9|183683.9|183593.9|183668.8|183578.8|17
1734707570000|2024-12-20 15:12:50|183682.4|183592.4|183684.9|183594.9|183685.1|183595.1|183680.4|183590.4|15
1734707580000|2024-12-20 15:13:00|183685.9|183595.9|183684.2|183594.2|183690.9|183600.9|183677.7|183587.7|11
1734707590000|2024-12-20 15:13:10|183684.5|183594.5|183689.1|183599.1|183692.6|183602.6|183684.5|183594.5|15
1734707600000|2024-12-20 15:13:20|183689.8|183599.8|183746.8|183656.8|183749.8|183659.8|183689.8|183599.8|15
1734707610000|2024-12-20 15:13:30|183747|183657|183759.3|183669.3|183763.5|183673.5|183747|183657|21
1734707620000|2024-12-20 15:13:40|183758.6|183668.6|183745.2|183655.2|183761.6|183671.6|183743.4|183653.4|17
1734707630000|2024-12-20 15:13:50|183745.4|183655.4|183763.7|183673.7|183763.7|183673.7|183745.4|183655.4|24
1734707640000|2024-12-20 15:14:00|183761.8|183671.8|183756.2|183666.2|183761.8|183671.8|183751.3|183661.3|9
1734707650000|2024-12-20 15:14:10|183756.7|183666.7|183774.3|183684.3|183780|183690|183756.7|183666.7|20
1734707660000|2024-12-20 15:14:20|183775.5|183685.5|183776.4|183686.4|183776.6|183686.6|183771.8|183681.8|9
1734707670000|2024-12-20 15:14:30|183777.4|183687.4|183771.6|183681.6|183777.4|183687.4|183769.1|183679.1|23
1734707680000|2024-12-20 15:14:40|183769.6|183679.6|183745.5|183655.5|183769.6|183679.6|183743.8|183653.8|11
1734707690000|2024-12-20 15:14:50|183745.8|183655.8|183759.7|183669.7|183759.7|183669.7|183745.8|183655.8|6
1734707700000|2024-12-20 15:15:00|183758.5|183668.5|183755.7|183665.7|183762.5|183672.5|183750.9|183660.9|25
1734707710000|2024-12-20 15:15:10|183758.4|183668.4|183761.1|183671.1|183761.3|183671.3|183753.9|183663.9|18
1734707720000|2024-12-20 15:15:20|183760.8|183670.8|183755.4|183665.4|183761.1|183671.1|183754|183664|9
1734707730000|2024-12-20 15:15:30|183755.6|183665.6|183702.8|183612.8|183755.6|183665.6|183702.8|183612.8|19
1734707740000|2024-12-20 15:15:40|183702.3|183612.3|183704.7|183614.7|183707.6|183617.6|183701.9|183611.9|15
1734707750000|2024-12-20 15:15:50|183705|183615|183708.8|183618.8|183708.8|183618.8|183705|183615|4
1734707760000|2024-12-20 15:16:00|183708.3|183618.3|183717.2|183627.2|183717.2|183627.2|183704.3|183614.3|17
1734707770000|2024-12-20 15:16:10|183718.5|183628.5|183751.2|183661.2|183754.1|183664.1|183715.7|183625.7|19
1734707780000|2024-12-20 15:16:20|183748|183658|183750.4|183660.4|183750.4|183660.4|183746.6|183656.6|6
1734707790000|2024-12-20 15:16:30|183750.1|183660.1|183718.3|183628.3|183750.4|183660.4|183700|183610|16
1734707800000|2024-12-20 15:16:40|183718.7|183628.7|183727|183637|183727|183637|183718|183628|18
1734707810000|2024-12-20 15:16:50|183722.8|183632.8|183742.6|183652.6|183742.6|183652.6|183722.8|183632.8|20
1734707820000|2024-12-20 15:17:00|183746|183656|183748.1|183658.1|183759.7|183669.7|183744.8|183654.8|19
1734707830000|2024-12-20 15:17:10|183747.9|183657.9|183759.7|183669.7|183759.7|183669.7|183746.4|183656.4|12
1734707840000|2024-12-20 15:17:20|183759.4|183669.4|183757.9|183667.9|183760.6|183670.6|183756.7|183666.7|16
1734707850000|2024-12-20 15:17:30|183755.5|183665.5|183769.4|183679.4|183769.4|183679.4|183755.1|183665.1|14
1734707860000|2024-12-20 15:17:40|183766.9|183676.9|183766.9|183676.9|183766.9|183676.9|183766.9|183676.9|1
1734707870000|2024-12-20 15:17:50|183762.7|183672.7|183752.6|183662.6|183762.7|183672.7|183746.6|183656.6|17
1734707880000|2024-12-20 15:18:00|183752.3|183662.3|183714.4|183624.4|183752.3|183662.3|183712.8|183622.8|8
1734707890000|2024-12-20 15:18:10|183713.5|183623.5|183743.5|183653.5|183743.5|183653.5|183708.5|183618.5|19
1734707900000|2024-12-20 15:18:20|183743.7|183653.7|183722.8|183632.8|183743.7|183653.7|183722|183632|6
1734707910000|2024-12-20 15:18:30|183725.8|183635.8|183736.5|183646.5|183736.5|183646.5|183725.8|183635.8|9
1734707920000|2024-12-20 15:18:40|183734.3|183644.3|183733.8|183643.8|183734.8|183644.8|183733.3|183643.3|6
1734707930000|2024-12-20 15:18:50|183734.3|183644.3|183729.2|183639.2|183736.5|183646.5|183729.2|183639.2|8
1734707940000|2024-12-20 15:19:00|183729|183639|183722.3|183632.3|183729|183639|183722.1|183632.1|4
1734707950000|2024-12-20 15:19:10|183721.6|183631.6|183737.1|183647.1|183737.1|183647.1|183721.6|183631.6|9
1734707960000|2024-12-20 15:19:20|183740.4|183650.4|183753.6|183663.6|183766.3|183676.3|183740.4|183650.4|14
1734707970000|2024-12-20 15:19:30|183748.7|183658.7|183746|183656|183750|183660|183735.7|183645.7|10
1734707980000|2024-12-20 15:19:40|183744.2|183654.2|183742.7|183652.7|183747.9|183657.9|183741.4|183651.4|14
1734707990000|2024-12-20 15:19:50|183743.7|183653.7|183744.4|183654.4|183745.5|183655.5|183742.7|183652.7|6
1734708000000|2024-12-20 15:20:00|183744.7|183654.7|183757.9|183667.9|183759.9|183669.9|183744.7|183654.7|10
1734708010000|2024-12-20 15:20:10|183758.4|183668.4|183752.5|183662.5|183758.4|183668.4|183745.9|183655.9|10
1734708020000|2024-12-20 15:20:20|183750.6|183660.6|183754.2|183664.2|183756.5|183666.5|183747.9|183657.9|16
1734708030000|2024-12-20 15:20:30|183751.8|183661.8|183775.4|183645.4|183776.1|183666.5|183745.8|183644.6|19
1734708040000|2024-12-20 15:20:40|183776.4|183646.4|183756.5|183666.5|183777.4|183666.5|183718.5|183614.6|16
1734708050000|2024-12-20 15:20:50|183756.6|183666.6|183782.3|183692.3|183782.6|183692.6|183756.6|183666.6|19
1734708060000|2024-12-20 15:21:00|183782.1|183692.1|183783.4|183693.4|183786.8|183696.8|183782.1|183692.1|12
1734708070000|2024-12-20 15:21:10|183783.2|183693.2|183786.3|183696.3|183792.1|183702.1|183780.4|183690.4|15
1734708080000|2024-12-20 15:21:20|183786|183696|183767.9|183677.9|183786|183696|183763.7|183673.7|15
1734708090000|2024-12-20 15:21:30|183768|183678|183785.1|183695.1|183785.2|183695.2|183767.4|183677.4|21
1734708100000|2024-12-20 15:21:40|183785.4|183695.4|183786.1|183696.1|183786.6|183696.6|183785.4|183695.4|11
1734708110000|2024-12-20 15:21:50|183785.9|183695.9|183786.4|183696.4|183786.4|183696.4|183776.8|183686.8|16
1734708120000|2024-12-20 15:22:00|183786.3|183696.3|183792.9|183702.9|183807|183717|183786.3|183696.3|20
1734708130000|2024-12-20 15:22:10|183792.7|183702.7|183789.4|183699.4|183794.9|183704.9|183785.6|183695.6|14
1734708140000|2024-12-20 15:22:20|183800.8|183710.8|183808.3|183718.3|183808.3|183718.3|183793.3|183703.3|17
1734708150000|2024-12-20 15:22:30|183808.8|183718.8|183813.1|183723.1|183838.3|183748.3|183808.8|183718.8|18
1734708160000|2024-12-20 15:22:40|183813.5|183723.5|183822.2|183732.2|183822.2|183732.2|183813.5|183723.5|13
1734708170000|2024-12-20 15:22:50|183825.5|183735.5|183831.4|183741.4|183833.4|183743.4|183825.5|183735.5|12
1734708180000|2024-12-20 15:23:00|183831.1|183741.1|183834.6|183744.6|183834.6|183744.6|183829.2|183739.2|14
1734708190000|2024-12-20 15:23:10|183833|183743|183841.6|183751.6|183845.5|183755.5|183831|183741|18
1734708200000|2024-12-20 15:23:20|183842.1|183752.1|183843.6|183753.6|183843.6|183753.6|183841.6|183751.6|10
1734708210000|2024-12-20 15:23:30|183842.1|183752.1|183858.3|183768.3|183858.3|183768.3|183840.9|183750.9|17
1734708220000|2024-12-20 15:23:40|183863|183773|183862|183772|183863|183773|183856.7|183766.7|21
1734708230000|2024-12-20 15:23:50|183862.5|183772.5|183863|183773|183863.7|183773.7|183862.5|183772.5|8
1734708240000|2024-12-20 15:24:00|183863.2|183773.2|183840.3|183750.3|183864.8|183774.8|183838.8|183748.8|15
1734708250000|2024-12-20 15:24:10|183839.8|183749.8|183840.2|183750.2|183847.3|183757.3|183837.8|183747.8|13
1734708260000|2024-12-20 15:24:20|183840.5|183750.5|183840.8|183750.8|183841.5|183751.5|183840.2|183750.2|13
1734708270000|2024-12-20 15:24:30|183841|183751|183851.6|183761.6|183854.4|183764.4|183841|183751|20
1734708280000|2024-12-20 15:24:40|183850.9|183760.9|183856.8|183766.8|183858.1|183768.1|183850.6|183760.6|19
1734708290000|2024-12-20 15:24:50|183857.1|183767.1|183913.8|183823.8|183916.7|183826.7|183857.1|183767.1|15
1734708300000|2024-12-20 15:25:00|183916.5|183826.5|183917.2|183827.2|183922.4|183832.4|183913.8|183823.8|9
1734708310000|2024-12-20 15:25:10|183920.3|183830.3|184011|183921|184011.3|183921.3|183917.7|183827.7|22
1734708320000|2024-12-20 15:25:20|184011.6|183921.6|183999.3|183909.3|184020.9|183930.9|183997.5|183907.5|26
1734708330000|2024-12-20 15:25:30|183996.7|183906.7|183991.9|183901.9|183996.9|183906.9|183989.1|183899.1|20
1734708340000|2024-12-20 15:25:40|183991.7|183901.7|183963.6|183873.6|183992.1|183902.1|183960.8|183870.8|8
1734708350000|2024-12-20 15:25:50|183964|183874|183971.9|183881.9|183990.4|183900.4|183964|183874|19
1734708360000|2024-12-20 15:26:00|183967.4|183877.4|183977.6|183887.6|183993.8|183903.8|183967.4|183877.4|27
1734708370000|2024-12-20 15:26:10|183981.8|183891.8|183933.4|183843.4|183991.6|183901.6|183932.9|183842.9|21
1734708380000|2024-12-20 15:26:20|183930|183840|183930.8|183840.8|183938.7|183848.7|183930|183840|13
1734708390000|2024-12-20 15:26:30|183930.5|183840.5|183930.6|183840.6|183930.9|183840.9|183930.5|183840.5|6
1734708400000|2024-12-20 15:26:40|183926|183836|183931.1|183841.1|183931.6|183841.6|183926|183836|9
1734708410000|2024-12-20 15:26:50|183924.9|183834.9|183939.7|183849.7|183939.7|183849.7|183924.9|183834.9|10
1734708420000|2024-12-20 15:27:00|183939.2|183849.2|183941.6|183851.6|183943.4|183853.4|183926.7|183836.7|24
1734708430000|2024-12-20 15:27:10|183941.7|183851.7|183925.4|183835.4|183942.1|183852.1|183921.6|183831.6|14
1734708440000|2024-12-20 15:27:20|183927.9|183837.9|183946.2|183856.2|183946.2|183856.2|183921.9|183831.9|12
1734708450000|2024-12-20 15:27:30|183942.4|183852.4|183931.9|183841.9|183942.4|183852.4|183922.4|183832.4|5
1734708460000|2024-12-20 15:27:40|183930.7|183840.7|183949.3|183859.3|183949.3|183859.3|183928|183838|10
1734708470000|2024-12-20 15:27:50|183951.1|183861.1|183951.1|183861.1|183951.5|183861.5|183950.3|183860.3|5
1734708480000|2024-12-20 15:28:00|183961.5|183871.5|183986.4|183896.4|183995.4|183905.4|183961.5|183871.5|16
1734708490000|2024-12-20 15:28:10|183979.2|183889.2|183965.3|183875.3|183979.2|183889.2|183947.8|183857.8|16
1734708500000|2024-12-20 15:28:20|183968.3|183878.3|183998.4|183908.4|183998.9|183908.9|183968.3|183878.3|22
1734708510000|2024-12-20 15:28:30|183998.9|183908.9|183996.3|183906.3|183998.9|183908.9|183996.3|183906.3|5
1734708520000|2024-12-20 15:28:40|183997.3|183907.3|183996.6|183906.6|183997.3|183907.3|183996.6|183906.6|2
1734708530000|2024-12-20 15:28:50|183998.7|183908.7|183998.2|183908.2|183998.7|183908.7|183995.6|183905.6|7
1734708540000|2024-12-20 15:29:00|183998|183908|183998.9|183908.9|183998.9|183908.9|183998|183908|2
1734708550000|2024-12-20 15:29:10|183996.9|183906.9|183993.4|183903.4|184000.2|183910.2|183991|183901|9
1734708560000|2024-12-20 15:29:20|183995.9|183905.9|183997.5|183907.5|184000|183910|183995.9|183905.9|5
1734708570000|2024-12-20 15:29:30|183999.7|183909.7|183999.7|183909.7|183999.7|183909.7|183999.7|183909.7|1
1734708580000|2024-12-20 15:29:40|183996.1|183906.1|183999.4|183909.4|183999.4|183909.4|183996|183906|5
1734708590000|2024-12-20 15:29:50|183996.2|183906.2|183998|183908|183999|183909|183993.7|183903.7|10
1734708600000|2024-12-20 15:30:00|184005|183915|184007.4|183917.4|184015.6|183925.6|184005|183915|15
1734708610000|2024-12-20 15:30:10|184008.1|183918.1|184009.9|183919.9|184024.8|183934.8|184008.1|183918.1|17
1734708620000|2024-12-20 15:30:20|184010.1|183920.1|183997.5|183907.5|184010.1|183920.1|183994.1|183904.1|18
1734708630000|2024-12-20 15:30:30|183996.2|183906.2|183936.7|183846.7|183996.4|183906.4|183936.6|183846.6|21
1734708640000|2024-12-20 15:30:40|183936.9|183846.9|183940.9|183850.9|183940.9|183850.9|183936.2|183846.2|16
1734708650000|2024-12-20 15:30:50|183941.3|183851.3|183926.7|183836.7|183941.3|183851.3|183926.7|183836.7|13
1734708660000|2024-12-20 15:31:00|183926.2|183836.2|183903|183813|183926.6|183836.6|183891.4|183801.4|14
1734708670000|2024-12-20 15:31:10|183906.4|183816.4|183899|183809|183906.4|183816.4|183892.8|183802.8|11
1734708680000|2024-12-20 15:31:20|183900.4|183810.4|183881.6|183791.6|183901.8|183811.8|183864.2|183774.2|21
1734708690000|2024-12-20 15:31:30|183892.6|183802.6|183917.5|183787.5|183917.5|183809.2|183891.8|183784.2|15
1734708700000|2024-12-20 15:31:40|183913.2|183783.2|183913.2|183783.2|183913.2|183783.2|183913.2|183783.2|1
1734708710000|2024-12-20 15:31:50|183914.5|183784.5|183912.2|183782.2|183919.5|183789.5|183910.8|183780.8|7
1734708720000|2024-12-20 15:32:00|183908.8|183778.8|183903.8|183773.8|183941.1|183789.1|183888.8|183731.6|19
1734708730000|2024-12-20 15:32:10|183899.2|183769.2|183893.6|183763.6|183899.2|183769.2|183893.6|183763.6|3
1734708740000|2024-12-20 15:32:20|183892.2|183762.2|183857.8|183727.8|183892.2|183762.2|183857.4|183727.4|9
1734708750000|2024-12-20 15:32:30|183858.5|183728.5|183865.9|183735.9|183865.9|183735.9|183853.3|183723.3|5
1734708760000|2024-12-20 15:32:40|183870.1|183740.1|183860.2|183730.2|183870.3|183740.3|183860.2|183730.2|4
1734708770000|2024-12-20 15:32:50|183852.9|183722.9|183820.8|183690.8|183852.9|183722.9|183812.5|183682.5|12
1734708780000|2024-12-20 15:33:00|183821|183691|183826.1|183696.1|183827.3|183697.3|183820.8|183690.8|5
1734708790000|2024-12-20 15:33:10|183819.8|183689.8|183828.9|183698.9|183828.9|183698.9|183819.3|183689.3|5
1734708800000|2024-12-20 15:33:20|183837.5|183707.5|183847.1|183717.1|183851.2|183721.2|183834.5|183704.5|14
1734708820000|2024-12-20 15:33:40|183853.3|183723.3|183869.1|183739.1|183876.5|183746.5|183853.3|183723.3|7
1734708830000|2024-12-20 15:33:50|183868.4|183738.4|183868.4|183738.4|183868.4|183738.4|183868.4|183738.4|1
1734708840000|2024-12-20 15:34:00|183869.6|183739.6|183860.8|183730.8|183876.2|183746.2|183860.8|183730.8|6
1734708850000|2024-12-20 15:34:10|183852.5|183722.5|183825.2|183695.2|183852.5|183722.5|183825.2|183695.2|2
1734708860000|2024-12-20 15:34:20|183825.5|183695.5|183825.4|183695.4|183825.5|183695.5|183825.4|183695.4|2
1734708870000|2024-12-20 15:34:30|183822.2|183692.2|183832.4|183702.4|183832.4|183702.4|183822.2|183692.2|2
1734708880000|2024-12-20 15:34:40|183838.4|183708.4|183835|183705|183849.2|183719.2|183835|183705|6
1734708890000|2024-12-20 15:34:50|183824.3|183694.3|183826.2|183696.2|183826.2|183696.2|183823|183693|5
1734708900000|2024-12-20 15:35:00|183826.3|183696.3|183821.5|183691.5|183827.7|183697.7|183821.5|183691.5|11
1734708910000|2024-12-20 15:35:10|183791.8|183661.8|183749.7|183619.7|183800.5|183670.5|183743|183613|9
1734708920000|2024-12-20 15:35:20|183763.9|183633.9|183771.8|183641.8|183777.3|183647.3|183763.9|183633.9|20
1734708930000|2024-12-20 15:35:30|183772.1|183642.1|183769.3|183639.3|183775.6|183645.6|183767.2|183637.2|6
1734708940000|2024-12-20 15:35:40|183771.5|183641.5|183751.2|183661.2|183777.4|183661.7|183751.2|183639.5|15
1734708950000|2024-12-20 15:35:50|183750.7|183660.7|183748.5|183658.5|183750.7|183660.7|183748.5|183658.5|9
1734708960000|2024-12-20 15:36:00|183759.7|183669.7|183755.5|183665.5|183765.2|183675.2|183754.3|183664.3|15
1734708970000|2024-12-20 15:36:10|183762.2|183672.2|183746.3|183656.3|183763.2|183673.2|183746.3|183656.3|15
1734708980000|2024-12-20 15:36:20|183745.4|183655.4|183743.1|183653.1|183745.4|183655.4|183737.1|183647.1|10
1734708990000|2024-12-20 15:36:30|183748.8|183658.8|183754.8|183664.8|183755.1|183665.1|183746.8|183656.8|11
1734709000000|2024-12-20 15:36:40|183751.1|183661.1|183757.5|183667.5|183757.5|183667.5|183748.6|183658.6|17
1734709010000|2024-12-20 15:36:50|183758.7|183668.7|183756.7|183666.7|183758.7|183668.7|183754.8|183664.8|14
1734709020000|2024-12-20 15:37:00|183756.8|183666.8|183758.9|183668.9|183762.3|183672.3|183756|183666|8
1734709030000|2024-12-20 15:37:10|183764.7|183674.7|183772.1|183682.1|183772.1|183682.1|183764.5|183674.5|7
1734709040000|2024-12-20 15:37:20|183772.4|183682.4|183771.6|183681.6|183773.4|183683.4|183771.6|183681.6|4
1734709050000|2024-12-20 15:37:30|183771.9|183681.9|183838.7|183748.7|183838.7|183748.7|183771.9|183681.9|13
1734709060000|2024-12-20 15:37:40|183840.7|183750.7|183842.7|183752.7|183843.4|183753.4|183838.6|183748.6|16
1734709070000|2024-12-20 15:37:50|183842.6|183752.6|183869|183779|183869|183779|183840.6|183750.6|19
1734709080000|2024-12-20 15:38:00|183870.2|183780.2|183850.7|183760.7|183884|183794|183849.5|183759.5|25
1734709090000|2024-12-20 15:38:10|183850.5|183760.5|183866.7|183776.7|183876|183786|183850.5|183760.5|24
1734709100000|2024-12-20 15:38:20|183867|183777|183869.2|183779.2|183869.2|183779.2|183867|183777|5
1734709110000|2024-12-20 15:38:30|183869.5|183779.5|183872.8|183782.8|183873.5|183783.5|183866.4|183776.4|15
1734709120000|2024-12-20 15:38:40|183870.2|183780.2|183870.2|183780.2|183870.2|183780.2|183869.9|183779.9|3
1734709130000|2024-12-20 15:38:50|183868.7|183778.7|183845.5|183755.5|183868.7|183778.7|183845.5|183755.5|10
1734709140000|2024-12-20 15:39:00|183848.8|183758.8|183851.2|183761.2|183851.5|183761.5|183848.8|183758.8|9
1734709150000|2024-12-20 15:39:10|183851|183761|183851.7|183761.7|183853.2|183763.2|183850.7|183760.7|9
1734709160000|2024-12-20 15:39:20|183852|183762|183868.3|183778.3|183868.3|183778.3|183850.5|183760.5|20
1734709170000|2024-12-20 15:39:30|183872.2|183782.2|183868.2|183778.2|183875.7|183785.7|183866.5|183776.5|13
1734709180000|2024-12-20 15:39:40|183869|183779|183859.8|183769.8|183869.5|183779.5|183858.5|183768.5|12
1734709190000|2024-12-20 15:39:50|183858.8|183768.8|183862.4|183772.4|183865.1|183775.1|183853.3|183763.3|21
1734709200000|2024-12-20 15:40:00|183860.6|183770.6|183836.6|183746.6|183863.9|183773.9|183834|183744|19
1734709210000|2024-12-20 15:40:10|183835.3|183745.3|183850.1|183760.1|183852.4|183762.4|183835|183745|15
1734709220000|2024-12-20 15:40:20|183849.9|183759.9|183817.4|183727.4|183849.9|183759.9|183809|183719|26
1734709230000|2024-12-20 15:40:30|183824.9|183734.9|183819.5|183729.5|183837.1|183747.1|183817.5|183727.5|20
1734709240000|2024-12-20 15:40:40|183818.1|183728.1|183830.3|183740.3|183830.8|183740.8|183808|183718|24
1734709250000|2024-12-20 15:40:50|183829.8|183739.8|183813.7|183723.7|183829.8|183739.8|183805|183715|13
1734709260000|2024-12-20 15:41:00|183812.7|183722.7|183820|183730|183820|183730|183809.5|183719.5|10
1734709270000|2024-12-20 15:41:10|183820.3|183730.3|183822.3|183732.3|183826.3|183736.3|183819.7|183729.7|10
1734709280000|2024-12-20 15:41:20|183825.9|183735.9|183828.6|183738.6|183830.9|183740.9|183825.9|183735.9|6
1734709290000|2024-12-20 15:41:30|183828.9|183738.9|183827.3|183737.3|183830.9|183740.9|183827.3|183737.3|6
1734709300000|2024-12-20 15:41:40|183826.3|183736.3|183820.3|183730.3|183826.9|183736.9|183820.3|183730.3|3
1734709310000|2024-12-20 15:41:50|183819.2|183729.2|183840.9|183750.9|183844.5|183754.5|183816.6|183726.6|22
1734709320000|2024-12-20 15:42:00|183841.6|183751.6|183844.3|183754.3|183844.3|183754.3|183840.6|183750.6|14
1734709330000|2024-12-20 15:42:10|183842.6|183752.6|183834.2|183744.2|183842.6|183752.6|183815.2|183725.2|16
1734709340000|2024-12-20 15:42:20|183835.9|183745.9|183821.2|183731.2|183835.9|183745.9|183819.8|183729.8|17
1734709350000|2024-12-20 15:42:30|183820.5|183730.5|183806.8|183716.8|183820.5|183730.5|183801.2|183711.2|16
1734709360000|2024-12-20 15:42:40|183807.1|183717.1|183811.7|183721.7|183811.7|183721.7|183807.1|183717.1|14
1734709370000|2024-12-20 15:42:50|183811.3|183721.3|183814.7|183724.7|183814.7|183724.7|183811.3|183721.3|6
1734709380000|2024-12-20 15:43:00|183814.4|183724.4|183813|183723|183819.7|183729.7|183812.7|183722.7|15
1734709390000|2024-12-20 15:43:10|183813.7|183723.7|183805.7|183715.7|183830.3|183740.3|183805.7|183715.7|9
1734709400000|2024-12-20 15:43:20|183808.9|183718.9|183803.5|183713.5|183809.2|183719.2|183803.5|183713.5|8
1734709410000|2024-12-20 15:43:30|183802.8|183712.8|183808.3|183718.3|183808.3|183718.3|183802.5|183712.5|8
1734709420000|2024-12-20 15:43:40|183809.3|183719.3|183818|183728|183833.9|183743.9|183809.3|183719.3|18
1734709430000|2024-12-20 15:43:50|183812.4|183722.4|183829.3|183739.3|183830.3|183740.3|183812.4|183722.4|9
1734709440000|2024-12-20 15:44:00|183831.7|183741.7|183819.1|183729.1|183835.3|183745.3|183819.1|183729.1|13
1734709450000|2024-12-20 15:44:10|183818.8|183728.8|183825.5|183735.5|183830|183740|183817.8|183727.8|14
1734709460000|2024-12-20 15:44:20|183824.7|183734.7|183801.6|183711.6|183825.2|183735.2|183801.6|183711.6|8
1734709470000|2024-12-20 15:44:30|183801.3|183711.3|183804.9|183714.9|183807.4|183717.4|183801.3|183711.3|7
1734709480000|2024-12-20 15:44:40|183801.2|183711.2|183773.7|183683.7|183801.2|183711.2|183772.5|183682.5|17
1734709490000|2024-12-20 15:44:50|183769.9|183679.9|183769.9|183679.9|183770.4|183680.4|183769.9|183679.9|4
1734709500000|2024-12-20 15:45:00|183770.2|183680.2|183778.7|183688.7|183786.7|183696.7|183770.2|183680.2|15
1734709510000|2024-12-20 15:45:10|183778.5|183688.5|183780.6|183690.6|183780.6|183690.6|183772.9|183682.9|14
1734709520000|2024-12-20 15:45:20|183780.3|183690.3|183776.3|183686.3|183780.6|183690.6|183776.3|183686.3|6
1734709530000|2024-12-20 15:45:30|183775.8|183685.8|183778.7|183688.7|183780|183690|183773.3|183683.3|9
1734709540000|2024-12-20 15:45:40|183776.9|183686.9|183774.5|183684.5|183777.3|183687.3|183773.5|183683.5|7
1734709550000|2024-12-20 15:45:50|183778.9|183688.9|183780.7|183690.7|183805.4|183715.4|183778.9|183668|21
1734709560000|2024-12-20 15:46:00|183779.6|183689.6|183775.2|183685.2|183780|183690|183770.2|183680.2|10
1734709570000|2024-12-20 15:46:10|183775.5|183685.5|183778.5|183688.5|183780.8|183690.8|183775.5|183685.5|5
1734709580000|2024-12-20 15:46:20|183778.2|183688.2|183770.9|183680.9|183778.2|183688.2|183770.9|183680.9|4
1734709590000|2024-12-20 15:46:30|183790.5|183660.5|183791.3|183661.3|183791.3|183661.3|183790.5|183660.5|6
1734709600000|2024-12-20 15:46:40|183796.8|183666.8|183797.3|183667.3|183797.3|183667.3|183796.8|183666.8|3
1734709610000|2024-12-20 15:46:50|183797.1|183667.1|183794.1|183664.1|183797.1|183667.1|183794.1|183664.1|4
1734709620000|2024-12-20 15:47:00|183794.3|183664.3|183843.7|183713.7|183846.1|183716.1|183794.3|183664.3|20
1734709630000|2024-12-20 15:47:10|183842.6|183712.6|183856|183726|183861.4|183731.4|183842.6|183712.6|7
1734709640000|2024-12-20 15:47:20|183856.5|183726.5|183856|183726|183856.5|183726.5|183856|183726|4
1734709650000|2024-12-20 15:47:30|183856.5|183726.5|183872.6|183742.6|183874.6|183744.6|183855.8|183725.8|12
1734709660000|2024-12-20 15:47:40|183858.9|183728.9|183859|183729|183859|183729|183858.7|183728.7|3
1734709670000|2024-12-20 15:47:50|183859.4|183729.4|183859.1|183729.1|183859.4|183729.4|183858.4|183728.4|3
1734709680000|2024-12-20 15:48:00|183859.4|183729.4|183860.6|183730.6|183860.8|183730.8|183859.4|183729.4|13
1734709690000|2024-12-20 15:48:10|183859.1|183729.1|183858.3|183728.3|183861.1|183731.1|183857.5|183727.5|13
1734709700000|2024-12-20 15:48:20|183853.3|183723.3|183850.5|183720.5|183853.3|183723.3|183850.5|183720.5|2
1734709710000|2024-12-20 15:48:30|183849.3|183719.3|183849.3|183719.3|183849.3|183719.3|183849.3|183719.3|1
1734709720000|2024-12-20 15:48:40|183858.6|183728.6|183859.1|183729.1|183859.1|183729.1|183858.6|183728.6|2
1734709730000|2024-12-20 15:48:50|183838.1|183748.1|183838.1|183748.1|183838.1|183748.1|183837.4|183747.4|3
1734709740000|2024-12-20 15:49:00|183836.7|183746.7|183830.5|183740.5|183858.5|183768.5|183830.5|183740.5|17
1734709750000|2024-12-20 15:49:10|183827.9|183737.9|183813|183723|183831.3|183741.3|183812.6|183722.6|9
1734709760000|2024-12-20 15:49:20|183815.3|183725.3|183818.5|183728.5|183818.5|183728.5|183815.3|183725.3|3
1734709770000|2024-12-20 15:49:30|183823.5|183733.5|183823.8|183733.8|183823.8|183733.8|183823.1|183733.1|3
1734709780000|2024-12-20 15:49:40|183824.5|183734.5|183824.7|183734.7|183824.7|183734.7|183824.4|183734.4|3
1734709790000|2024-12-20 15:49:50|183824.4|183734.4|183777.7|183687.7|183830.5|183740.5|183777.7|183687.7|12
1734709800000|2024-12-20 15:50:00|183777.9|183687.9|183789.8|183699.8|183794.7|183704.7|183777.9|183687.9|15
1734709810000|2024-12-20 15:50:10|183790|183700|183828.8|183738.8|183830.5|183740.5|183790|183700|29
1734709820000|2024-12-20 15:50:20|183829.3|183739.3|183804.6|183714.6|183829.3|183739.3|183804.6|183714.6|22
1734709830000|2024-12-20 15:50:30|183804.1|183714.1|183822|183732|183822|183732|183803.9|183713.9|9
1734709840000|2024-12-20 15:50:40|183824.2|183734.2|183853.6|183763.6|183853.9|183763.9|183824.2|183734.2|12
1734709850000|2024-12-20 15:50:50|183863.3|183773.3|183847.5|183757.5|183863.3|183773.3|183847.5|183757.5|14
1734709860000|2024-12-20 15:51:00|183845.8|183755.8|183858.5|183768.5|183866|183776|183845.5|183755.5|10
1734709870000|2024-12-20 15:51:10|183855.5|183765.5|183853.2|183763.2|183855.8|183765.8|183853.2|183763.2|17
1734709880000|2024-12-20 15:51:20|183862.6|183772.6|183871.2|183781.2|183871.9|183781.9|183862.1|183772.1|16
1734709890000|2024-12-20 15:51:30|183870.9|183780.9|183867.8|183777.8|183870.9|183780.9|183867.1|183777.1|12
1734709900000|2024-12-20 15:51:40|183868.1|183778.1|183864|183774|183868.1|183778.1|183851.1|183761.1|16
1734709910000|2024-12-20 15:51:50|183871.2|183781.2|183858.1|183768.1|183871.7|183781.7|183858.1|183768.1|11
1734709920000|2024-12-20 15:52:00|183857.4|183767.4|183851.8|183761.8|183857.6|183767.6|183851.5|183761.5|12
1734709930000|2024-12-20 15:52:10|183851.3|183761.3|183844.5|183754.5|183851.3|183761.3|183844|183754|9
1734709940000|2024-12-20 15:52:20|183845|183755|183854.9|183764.9|183856.4|183766.4|183844.5|183754.5|16
1734709950000|2024-12-20 15:52:30|183854.4|183764.4|183856.6|183766.6|183857.3|183767.3|183854.4|183764.4|8
1734709960000|2024-12-20 15:52:40|183858.5|183768.5|183852.1|183762.1|183867.2|183777.2|183852.1|183762.1|16
1734709970000|2024-12-20 15:52:50|183856.8|183766.8|183863.5|183773.5|183863.5|183773.5|183856.8|183766.8|7
1734709980000|2024-12-20 15:53:00|183871.3|183781.3|183900.4|183810.4|183900.4|183810.4|183870.6|183780.6|10
1734709990000|2024-12-20 15:53:10|183902.6|183812.6|183917.5|183827.5|183921.9|183831.9|183902.6|183812.6|9
1734710000000|2024-12-20 15:53:20|183917.7|183827.7|183917.7|183827.7|183917.7|183827.7|183917.7|183827.7|1
1734710010000|2024-12-20 15:53:30|183920.9|183830.9|183933.5|183843.5|183933.9|183843.9|183920.9|183830.9|13
1734710020000|2024-12-20 15:53:40|183931.5|183841.5|183931.7|183841.7|183938.5|183848.5|183929|183839|18
1734710030000|2024-12-20 15:53:50|183933|183843|183879.5|183789.5|183933.7|183843.7|183879.5|183789.5|17
1734710040000|2024-12-20 15:54:00|183881.1|183791.1|183873.3|183783.3|183899.8|183809.8|183873.3|183783.3|19
1734710050000|2024-12-20 15:54:10|183872.8|183782.8|183872.5|183782.5|183872.8|183782.8|183871.8|183781.8|7
1734710060000|2024-12-20 15:54:20|183872.8|183782.8|183872|183782|183895.4|183805.4|183872|183782|17
1734710070000|2024-12-20 15:54:30|183871.7|183781.7|183855.9|183765.9|183871.7|183781.7|183851|183761|13
1734710080000|2024-12-20 15:54:40|183856.7|183766.7|183877.5|183787.5|183877.5|183787.5|183856.7|183766.7|9
1734710090000|2024-12-20 15:54:50|183881.2|183791.2|183898.3|183808.3|183898.3|183808.3|183878.4|183788.4|11
1734710100000|2024-12-20 15:55:00|183896.4|183806.4|183898.2|183808.2|183922.3|183832.3|183896.4|183806.4|21
1734710110000|2024-12-20 15:55:10|183897.7|183807.7|183896.1|183806.1|183897.9|183807.9|183873.6|183783.6|19
1734710120000|2024-12-20 15:55:20|183894.2|183804.2|183935.7|183845.7|183935.7|183845.7|183893.7|183803.7|21
1734710130000|2024-12-20 15:55:30|183933.2|183843.2|183942.6|183852.6|183942.6|183852.6|183930.8|183840.8|10
1734710140000|2024-12-20 15:55:40|183944.6|183854.6|183937|183847|183962.6|183872.6|183916.4|183826.4|20
1734710150000|2024-12-20 15:55:50|183937.3|183847.3|183922.3|183832.3|183937.3|183847.3|183915.9|183825.9|9
1734710160000|2024-12-20 15:56:00|183922.5|183832.5|183911.8|183821.8|183928.2|183838.2|183911.8|183821.8|16
1734710170000|2024-12-20 15:56:10|183912.8|183822.8|183913.9|183823.9|183923.5|183833.5|183910.9|183820.9|11
1734710180000|2024-12-20 15:56:20|183909.5|183819.5|183873|183783|183912|183822|183870.9|183780.9|16
1734710190000|2024-12-20 15:56:30|183879.8|183789.8|183910.6|183820.6|183910.6|183820.6|183879.8|183789.8|14
1734710200000|2024-12-20 15:56:40|183909.9|183819.9|183911|183821|183913.5|183823.5|183909.9|183819.9|12
1734710210000|2024-12-20 15:56:50|183912.3|183822.3|183911.5|183821.5|183915|183825|183903.5|183813.5|20
1734710220000|2024-12-20 15:57:00|183910.8|183820.8|183920.2|183830.2|183922.1|183832.1|183908.5|183818.5|9
1734710230000|2024-12-20 15:57:10|183917|183827|183919.7|183829.7|183923|183833|183915.8|183825.8|5
1734710240000|2024-12-20 15:57:20|183927.7|183837.7|183929.2|183839.2|183929.2|183839.2|183919.7|183829.7|6
1734710250000|2024-12-20 15:57:30|183925.5|183835.5|183916.8|183826.8|183931|183841|183913.9|183823.9|14
1734710260000|2024-12-20 15:57:40|183917.3|183827.3|183914.5|183824.5|183918.8|183828.8|183914.5|183824.5|16
1734710270000|2024-12-20 15:57:50|183916|183826|183918.1|183828.1|183921|183831|183914.4|183824.4|25
1734710280000|2024-12-20 15:58:00|183918.6|183828.6|183876.3|183786.3|183918.6|183828.6|183863.5|183773.5|27
1734710290000|2024-12-20 15:58:10|183878.2|183788.2|183878.2|183788.2|183882.6|183792.6|183867.3|183777.3|21
1734710300000|2024-12-20 15:58:20|183880|183790|183899.7|183809.7|183907.1|183817.1|183880|183790|23
1734710310000|2024-12-20 15:58:30|183900.4|183810.4|183905|183815|183907|183817|183898.7|183808.7|8
1734710320000|2024-12-20 15:58:40|183905.3|183815.3|183917.7|183827.7|183933|183843|183905.3|183815.3|19
1734710330000|2024-12-20 15:58:50|183920|183830|183913.8|183823.8|183925.3|183835.3|183913.8|183823.8|15
1734710340000|2024-12-20 15:59:00|183916.3|183826.3|183911.9|183821.9|183917.3|183827.3|183911.4|183821.4|13
1734710350000|2024-12-20 15:59:10|183910.7|183820.7|183917.1|183827.1|183920.5|183830.5|183910.7|183820.7|10
1734710360000|2024-12-20 15:59:20|183916.6|183826.6|183932.4|183842.4|183934.6|183844.6|183916.6|183826.6|25
1734710370000|2024-12-20 15:59:30|183927.4|183837.4|183942.5|183852.5|183955.7|183865.7|183927.4|183837.4|19
1734710380000|2024-12-20 15:59:40|183946|183856|183944.2|183854.2|183958.7|183868.7|183940|183850|15
1734710390000|2024-12-20 15:59:50|183954.8|183864.8|183958.1|183868.1|183979.9|183889.9|183951.1|183861.1|21
1734710400000|2024-12-20 16:00:00|183956.3|183866.3|183952.7|183862.7|183961.7|183871.7|183950|183860|17
1734710410000|2024-12-20 16:00:10|183947.6|183857.6|183942.2|183852.2|183953.3|183863.3|183937.4|183847.4|20
1734710420000|2024-12-20 16:00:20|183949.6|183859.6|183951.5|183861.5|183953.8|183863.8|183937.7|183847.7|21
1734710430000|2024-12-20 16:00:30|183946.3|183856.3|183959.9|183869.9|183959.9|183869.9|183936.8|183846.8|29
1734710440000|2024-12-20 16:00:40|183958.5|183868.5|183961.7|183871.7|183973.3|183883.3|183955.2|183865.2|29
1734710450000|2024-12-20 16:00:50|183961.2|183871.2|183963.1|183873.1|183971.4|183881.4|183950.9|183860.9|22
1734710460000|2024-12-20 16:01:00|183966.2|183876.2|183976.2|183886.2|183994.5|183904.5|183966.2|183876.2|28
1734710470000|2024-12-20 16:01:10|183982.1|183892.1|183982|183892|183990.3|183900.3|183966.9|183876.9|21
1734710480000|2024-12-20 16:01:20|183985.1|183895.1|183987|183897|183987.5|183897.5|183977.1|183887.1|20
1734710490000|2024-12-20 16:01:30|183980.7|183890.7|183961.5|183871.5|183985|183895|183956.1|183866.1|32
1734710500000|2024-12-20 16:01:40|183961.7|183871.7|183940.7|183850.7|183961.7|183871.7|183933.3|183843.3|25
1734710510000|2024-12-20 16:01:50|183938.6|183848.6|183964.5|183874.5|183976.9|183886.9|183935.6|183845.6|21
1734710520000|2024-12-20 16:02:00|183962.2|183872.2|184005.6|183915.6|184005.6|183915.6|183962.2|183872.2|25
1734710530000|2024-12-20 16:02:10|184001.5|183911.5|183966.2|183876.2|184010.2|183920.2|183966.2|183876.2|26
1734710540000|2024-12-20 16:02:20|183966.5|183876.5|183973.7|183883.7|183979.3|183889.3|183966.5|183876.5|28
1734710550000|2024-12-20 16:02:30|183975.9|183885.9|183976.8|183886.8|183976.8|183886.8|183974.4|183884.4|6
1734710560000|2024-12-20 16:02:40|183972.1|183882.1|183946.1|183856.1|183972.1|183882.1|183939.2|183849.2|12
1734710570000|2024-12-20 16:02:50|183945.9|183855.9|183936.8|183846.8|183945.9|183855.9|183936.8|183846.8|9
1734710580000|2024-12-20 16:03:00|183936.3|183846.3|183934.6|183844.6|183936.6|183846.6|183927.1|183837.1|8
1734710590000|2024-12-20 16:03:10|183935.1|183845.1|183944.3|183854.3|183944.8|183854.8|183935.1|183845.1|9
1734710600000|2024-12-20 16:03:20|183945.3|183855.3|183946.3|183856.3|183946.3|183856.3|183945.3|183855.3|2
1734710610000|2024-12-20 16:03:30|183946.8|183856.8|183929.5|183839.5|183946.8|183856.8|183923.6|183833.6|14
1734710620000|2024-12-20 16:03:40|183931.5|183841.5|183938.8|183848.8|183938.8|183848.8|183929.5|183839.5|9
1734710630000|2024-12-20 16:03:50|183939.1|183849.1|183941.4|183851.4|183941.6|183851.6|183938.6|183848.6|6
1734710640000|2024-12-20 16:04:00|183941.2|183851.2|183937.8|183847.8|183941.8|183851.8|183934.3|183844.3|6
1734710650000|2024-12-20 16:04:10|183938|183848|183936.7|183846.7|183938|183848|183936.7|183846.7|2
1734710660000|2024-12-20 16:04:20|183937.2|183847.2|183940.8|183850.8|183941.1|183851.1|183937.2|183847.2|6
1734710670000|2024-12-20 16:04:30|183941.1|183851.1|183945.9|183855.9|183945.9|183855.9|183941.1|183851.1|3
1734710680000|2024-12-20 16:04:40|183942.6|183852.6|183940.4|183850.4|183942.6|183852.6|183940.4|183850.4|4
1734710690000|2024-12-20 16:04:50|183941.4|183851.4|183941.4|183851.4|183941.4|183851.4|183941.4|183851.4|1
1734710700000|2024-12-20 16:05:00|183944.5|183854.5|183948.3|183858.3|183948.3|183858.3|183943.1|183853.1|5
1734710710000|2024-12-20 16:05:10|183946.5|183856.5|183967.1|183877.1|183969.4|183879.4|183946.5|183856.5|9
1734710720000|2024-12-20 16:05:20|183964.6|183874.6|183952.6|183862.6|183964.6|183874.6|183952.6|183862.6|2
1734710730000|2024-12-20 16:05:30|183954.3|183864.3|183945.3|183855.3|183954.3|183864.3|183940.4|183850.4|10
1734710740000|2024-12-20 16:05:40|183944.5|183854.5|183946.3|183856.3|183946.3|183856.3|183944.3|183854.3|6
1734710750000|2024-12-20 16:05:50|183943.5|183853.5|183936.7|183846.7|183943.5|183853.5|183936.7|183846.7|9
1734710760000|2024-12-20 16:06:00|183938.6|183848.6|183923.7|183833.7|183938.6|183848.6|183917.8|183827.8|11
1734710770000|2024-12-20 16:06:10|183923.2|183833.2|183921.3|183831.3|183923.2|183833.2|183920.6|183830.6|5
1734710780000|2024-12-20 16:06:20|183918.4|183828.4|183921.8|183831.8|183922|183832|183918|183828|8
1734710790000|2024-12-20 16:06:30|183924|183834|183924|183834|183924|183834|183924|183834|1
1734710800000|2024-12-20 16:06:40|183923|183833|183948.2|183858.2|183948.7|183858.7|183923|183833|8
1734710810000|2024-12-20 16:06:50|183948.4|183858.4|183951.2|183861.2|183951.7|183861.7|183947.9|183857.9|9
1734710820000|2024-12-20 16:07:00|183951.5|183861.5|183962.2|183872.2|183970.3|183880.3|183951.5|183861.5|12
1734710830000|2024-12-20 16:07:10|183960.7|183870.7|183942.7|183852.7|183961|183871|183936.5|183846.5|14
1734710840000|2024-12-20 16:07:20|183939.5|183849.5|183938.4|183848.4|183943.1|183853.1|183935.9|183845.9|10
1734710850000|2024-12-20 16:07:30|183935.6|183845.6|183928.7|183838.7|183935.9|183845.9|183916.8|183826.8|11
1734710860000|2024-12-20 16:07:40|183928.3|183838.3|183923.6|183833.6|183928.3|183838.3|183923.3|183833.3|4
1734710870000|2024-12-20 16:07:50|183925.9|183835.9|183926.2|183836.2|183926.2|183836.2|183922|183832|10
1734710880000|2024-12-20 16:08:00|183922.7|183832.7|183875.6|183785.6|183923.3|183833.3|183875.6|183785.6|11
1734710890000|2024-12-20 16:08:10|183875.2|183785.2|183888.6|183798.6|183888.6|183798.6|183875.2|183785.2|7
1734710900000|2024-12-20 16:08:20|183891.7|183801.7|183917.4|183827.4|183917.4|183827.4|183891.7|183801.7|8
1734710910000|2024-12-20 16:08:30|183917.7|183827.7|183942.7|183852.7|183942.7|183852.7|183915.1|183825.1|12
1734710920000|2024-12-20 16:08:40|183942.5|183852.5|183928.1|183838.1|183942.5|183852.5|183894.2|183804.2|17
1734710930000|2024-12-20 16:08:50|183930.9|183840.9|183920.6|183830.6|183930.9|183840.9|183919.8|183829.8|17
1734710940000|2024-12-20 16:09:00|183914.7|183824.7|183912.9|183822.9|183918.6|183828.6|183908.6|183818.6|11
1734710950000|2024-12-20 16:09:10|183909.8|183819.8|183914.6|183824.6|183915.2|183825.2|183909.8|183819.8|12
1734710960000|2024-12-20 16:09:20|183914.3|183824.3|183908|183818|183914.6|183824.6|183906.6|183816.6|11
1734710970000|2024-12-20 16:09:30|183907|183817|183915.5|183825.5|183916.1|183826.1|183906.7|183816.7|12
1734710980000|2024-12-20 16:09:40|183911|183821|183895.5|183805.5|183911|183821|183894.5|183804.5|13
1734710990000|2024-12-20 16:09:50|183894.2|183804.2|183885.7|183795.7|183897.2|183807.2|183885.7|183795.7|16
1734711000000|2024-12-20 16:10:00|183886.1|183796.1|183873.9|183783.9|183886.1|183796.1|183873.9|183783.9|8
1734711010000|2024-12-20 16:10:10|183874.2|183784.2|183884.9|183794.9|183885.2|183795.2|183873.9|183783.9|7
1734711020000|2024-12-20 16:10:20|183882.9|183792.9|183875.1|183785.1|183882.9|183792.9|183875.1|183785.1|9
1734711030000|2024-12-20 16:10:30|183879.4|183789.4|183881.1|183791.1|183881.1|183791.1|183879.4|183789.4|3
1734711040000|2024-12-20 16:10:40|183881.4|183791.4|183898.8|183808.8|183899.1|183809.1|183879.4|183789.4|11
1734711050000|2024-12-20 16:10:50|183899.5|183809.5|183909.1|183819.1|183909.1|183819.1|183899.5|183809.5|5
1734711060000|2024-12-20 16:11:00|183909.8|183819.8|183894.4|183804.4|183910.4|183820.4|183894|183804|9
1734711070000|2024-12-20 16:11:10|183893.4|183803.4|183892.6|183802.6|183896.9|183806.9|183883|183793|9
1734711080000|2024-12-20 16:11:20|183893.3|183803.3|183876.8|183786.8|183893.3|183803.3|183876.8|183786.8|6
1734711090000|2024-12-20 16:11:30|183876.2|183786.2|183876.2|183786.2|183876.2|183786.2|183876.2|183786.2|1
1734711100000|2024-12-20 16:11:40|183887.4|183797.4|183869|183779|183889.8|183799.8|183869|183779|12
1734711110000|2024-12-20 16:11:50|183867.7|183777.7|183875.5|183785.5|183875.5|183785.5|183867.7|183777.7|4
1734711120000|2024-12-20 16:12:00|183874.9|183784.9|183824.3|183734.3|183874.9|183784.9|183824.3|183734.3|9
1734711130000|2024-12-20 16:12:10|183824|183734|183821.6|183731.6|183824|183734|183820.6|183730.6|5
1734711140000|2024-12-20 16:12:20|183815.6|183725.6|183810.9|183720.9|183817.6|183727.6|183809.6|183719.6|9
1734711150000|2024-12-20 16:12:30|183809.6|183719.6|183810.9|183720.9|183810.9|183720.9|183809.6|183719.6|2
1734711160000|2024-12-20 16:12:40|183810.6|183720.6|183808.9|183718.9|183810.6|183720.6|183808.9|183718.9|2
1734711170000|2024-12-20 16:12:50|183810|183720|183808|183718|183811.3|183721.3|183808|183718|4
1734711180000|2024-12-20 16:13:00|183806|183716|183810|183720|183812|183722|183806|183716|4
1734711190000|2024-12-20 16:13:10|183808|183718|183814.3|183724.3|183816|183726|183808|183718|9
1734711210000|2024-12-20 16:13:30|183813.3|183723.3|183812|183722|183813.3|183723.3|183812|183722|2
1734711220000|2024-12-20 16:13:40|183807.5|183717.5|183813|183723|183815|183725|183807.5|183717.5|5
1734711230000|2024-12-20 16:13:50|183811.5|183721.5|183810.1|183720.1|183811.5|183721.5|183807.1|183717.1|5
1734711240000|2024-12-20 16:14:00|183810.8|183720.8|183845.1|183755.1|183846.9|183756.9|183810.8|183720.8|10
1734711250000|2024-12-20 16:14:10|183847.4|183757.4|183839.3|183749.3|183849.1|183759.1|183838.8|183748.8|14
1734711260000|2024-12-20 16:14:20|183839.6|183749.6|183812.7|183722.7|183839.6|183749.6|183812|183722|10
1734711270000|2024-12-20 16:14:30|183812|183722|183812.4|183722.4|183812.4|183722.4|183812|183722|2
1734711280000|2024-12-20 16:14:40|183811.2|183721.2|183813.1|183723.1|183813.1|183723.1|183808.4|183718.4|11
1734711290000|2024-12-20 16:14:50|183810.8|183720.8|183819.8|183729.8|183824.3|183734.3|183810.8|183720.8|17
1734711300000|2024-12-20 16:15:00|183820.1|183730.1|183822.6|183732.6|183827.1|183737.1|183817.5|183727.5|15
1734711310000|2024-12-20 16:15:10|183825.4|183735.4|183829.4|183739.4|183834.5|183744.5|183825.4|183735.4|13
1734711320000|2024-12-20 16:15:20|183829.2|183739.2|183821.4|183731.4|183829.9|183739.9|183819.2|183729.2|17
1734711330000|2024-12-20 16:15:30|183818.9|183728.9|183816.9|183726.9|183818.9|183728.9|183816.9|183726.9|7
1734711340000|2024-12-20 16:15:40|183816.1|183726.1|183815.6|183725.6|183816.4|183726.4|183813.8|183723.8|14
1734711350000|2024-12-20 16:15:50|183809.9|183719.9|183813.7|183723.7|183813.7|183723.7|183809.6|183719.6|8
1734711360000|2024-12-20 16:16:00|183813.9|183723.9|183797|183707|183814.2|183724.2|183797|183707|12
1734711370000|2024-12-20 16:16:10|183794.2|183704.2|183807.2|183717.2|183807.2|183717.2|183793|183703|9
1734711380000|2024-12-20 16:16:20|183813.2|183723.2|183815.5|183725.5|183815.5|183725.5|183808.3|183718.3|14
1734711390000|2024-12-20 16:16:30|183814.5|183724.5|183807.4|183717.4|183814.5|183724.5|183796.6|183706.6|13
1734711400000|2024-12-20 16:16:40|183807.7|183717.7|183806.4|183716.4|183807.7|183717.7|183805.9|183715.9|9
1734711410000|2024-12-20 16:16:50|183806.9|183716.9|183800.1|183710.1|183806.9|183716.9|183800.1|183710.1|7
1734711420000|2024-12-20 16:17:00|183795.3|183705.3|183792.8|183702.8|183795.3|183705.3|183792.8|183702.8|3
1734711430000|2024-12-20 16:17:10|183790.1|183700.1|183736.3|183646.3|183790.1|183700.1|183736.3|183646.3|10
1734711440000|2024-12-20 16:17:20|183736.4|183646.4|183724.2|183634.2|183736.4|183646.4|183721.6|183631.6|8
1734711450000|2024-12-20 16:17:30|183721.7|183631.7|183716.4|183626.4|183724|183634|183716.1|183626.1|11
1734711460000|2024-12-20 16:17:40|183715.8|183625.8|183701.1|183611.1|183715.8|183625.8|183700.6|183610.6|11
1734711470000|2024-12-20 16:17:50|183700.8|183610.8|183683.5|183593.5|183704.4|183614.4|183683.5|183593.5|7
1734711480000|2024-12-20 16:18:00|183686|183596|183688.8|183598.8|183694.5|183604.5|183686|183596|14
1734711490000|2024-12-20 16:18:10|183689.3|183599.3|183687.9|183597.9|183690.7|183600.7|183681.8|183591.8|18
1734711500000|2024-12-20 16:18:20|183687.7|183597.7|183684.6|183594.6|183687.7|183597.7|183682|183592|6
1734711510000|2024-12-20 16:18:30|183684.1|183594.1|183687.6|183597.6|183688.9|183598.9|183684.1|183594.1|7
1734711520000|2024-12-20 16:18:40|183686.6|183596.6|183684.6|183594.6|183686.8|183596.8|183684.6|183594.6|7
1734711530000|2024-12-20 16:18:50|183684.1|183594.1|183685.4|183595.4|183689.4|183599.4|183684.1|183594.1|11
1734711540000|2024-12-20 16:19:00|183685.7|183595.7|183686|183596|183686|183596|183666.4|183576.4|14
1734711550000|2024-12-20 16:19:10|183700.6|183610.6|183711.3|183621.3|183714.1|183624.1|183696.9|183606.9|10
1734711560000|2024-12-20 16:19:20|183710.1|183620.1|183705.3|183615.3|183710.1|183620.1|183701.8|183611.8|8
1734711570000|2024-12-20 16:19:30|183705|183615|183712.9|183622.9|183718.4|183628.4|183705|183615|12
1734711580000|2024-12-20 16:19:40|183713.4|183623.4|183704.2|183614.2|183713.4|183623.4|183700.9|183610.9|6
1734711590000|2024-12-20 16:19:50|183706|183616|183706.4|183616.4|183707.4|183617.4|183704.1|183614.1|11
1734711600000|2024-12-20 16:20:00|183705.9|183615.9|183703.5|183613.5|183706.9|183616.9|183703.5|183613.5|8
1734711610000|2024-12-20 16:20:10|183703.1|183613.1|183689.8|183599.8|183708.8|183613.1|183683.3|183575.1|12
1734711620000|2024-12-20 16:20:20|183687.8|183597.8|183685.4|183595.4|183688.5|183598.5|183684.4|183594.4|20
1734711630000|2024-12-20 16:20:30|183685.8|183595.8|183698.2|183608.2|183698.2|183608.2|183683.4|183593.4|12
1734711640000|2024-12-20 16:20:40|183698.6|183608.6|183679.2|183589.2|183698.6|183608.6|183679.2|183589.2|7
1734711650000|2024-12-20 16:20:50|183699.7|183569.7|183633.8|183543.8|183699.7|183569.7|183631.4|183541.4|10
1734711660000|2024-12-20 16:21:00|183633.1|183543.1|183630.1|183540.1|183633.4|183543.4|183630.1|183540.1|4
1734711670000|2024-12-20 16:21:10|183630.4|183540.4|183630.4|183540.4|183630.4|183540.4|183630.4|183540.4|1
1734711680000|2024-12-20 16:21:20|183634.1|183544.1|183652|183562|183652|183562|183634.1|183544.1|5
1734711690000|2024-12-20 16:21:30|183652.9|183562.9|183661.4|183571.4|183664.3|183574.3|183652.3|183562.3|12
1734711700000|2024-12-20 16:21:40|183661.7|183571.7|183662.8|183572.8|183663.3|183573.3|183657.2|183567.2|12
1734711710000|2024-12-20 16:21:50|183663.2|183573.2|183667.5|183577.5|183667.5|183577.5|183662.8|183572.8|20
1734711720000|2024-12-20 16:22:00|183666.5|183576.5|183655.6|183565.6|183667.8|183577.8|183655.6|183565.6|20
1734711730000|2024-12-20 16:22:10|183654.5|183564.5|183664.9|183574.9|183681.6|183574.9|183654.5|183549.5|26
1734711740000|2024-12-20 16:22:20|183661.9|183571.9|183664.2|183574.2|183664.9|183574.9|183661.2|183571.2|9
1734711750000|2024-12-20 16:22:30|183662.9|183572.9|183661.6|183571.6|183663.5|183573.5|183660.9|183570.9|11
1734711760000|2024-12-20 16:22:40|183661|183571|183663.5|183573.5|183669.5|183579.5|183661|183571|11
1734711770000|2024-12-20 16:22:50|183662.2|183572.2|183682|183552|183682|183572.2|183656.5|183551.7|15
1734711780000|2024-12-20 16:23:00|183682.2|183552.2|183669.5|183539.5|183682.2|183552.2|183665.7|183535.7|12
1734711790000|2024-12-20 16:23:10|183669.2|183539.2|183668.4|183538.4|183669.2|183539.2|183668.3|183538.3|8
1734711800000|2024-12-20 16:23:20|183668|183538|183667.3|183537.3|183669.2|183539.2|183666.5|183536.5|8
1734711810000|2024-12-20 16:23:30|183667.5|183537.5|183668.7|183538.7|183677.6|183547.6|183667.5|183537.5|12
1734711820000|2024-12-20 16:23:40|183653.6|183523.6|183650.8|183520.8|183661.4|183531.4|183650.8|183520.8|4
1734711840000|2024-12-20 16:24:00|183645.4|183515.4|183647.7|183517.7|183648.2|183518.2|183645.4|183515.4|7
1734711850000|2024-12-20 16:24:10|183647.9|183517.9|183669.1|183539.1|183669.1|183539.1|183647.9|183517.9|5
1734711860000|2024-12-20 16:24:20|183670.1|183540.1|183670.1|183540.1|183670.1|183540.1|183670.1|183540.1|1
1734711870000|2024-12-20 16:24:30|183670.7|183540.7|183670.7|183540.7|183670.7|183540.7|183670.1|183540.1|3
1734711880000|2024-12-20 16:24:40|183669.6|183539.6|183658.2|183528.2|183669.6|183539.6|183653.4|183523.4|6
1734711890000|2024-12-20 16:24:50|183659.2|183529.2|183658.2|183528.2|183659.2|183529.2|183657.8|183527.8|3
1734711900000|2024-12-20 16:25:00|183649.9|183519.9|183648|183518|183654.6|183524.6|183646.5|183516.5|7
1734711910000|2024-12-20 16:25:10|183647.5|183517.5|183647.5|183517.5|183647.5|183517.5|183647.5|183517.5|1
1734711920000|2024-12-20 16:25:20|183648.1|183518.1|183660.9|183530.9|183660.9|183530.9|183648.1|183518.1|4
1734711930000|2024-12-20 16:25:30|183661.2|183531.2|183663.7|183533.7|183663.7|183533.7|183661.2|183531.2|3
1734711940000|2024-12-20 16:25:40|183657.6|183527.6|183645.4|183515.4|183657.6|183527.6|183645.4|183515.4|4
1734711950000|2024-12-20 16:25:50|183644.4|183514.4|183644.4|183514.4|183644.4|183514.4|183644.4|183514.4|1
1734711960000|2024-12-20 16:26:00|183643.7|183513.7|183643.4|183513.4|183643.7|183513.7|183643.4|183513.4|2
1734711970000|2024-12-20 16:26:10|183602.5|183472.5|183583.8|183453.8|183602.5|183472.5|183574.6|183444.6|13
1734711980000|2024-12-20 16:26:20|183584|183454|183585.5|183455.5|183586.1|183456.1|183582.7|183452.7|7
1734711990000|2024-12-20 16:26:30|183585.8|183455.8|183586.8|183456.8|183586.8|183456.8|183585.8|183455.8|2
1734712000000|2024-12-20 16:26:40|183586.3|183456.3|183588|183458|183588|183458|183586.3|183456.3|3
1734712010000|2024-12-20 16:26:50|183588.5|183458.5|183559.2|183429.2|183591.8|183461.8|183559.2|183429.2|6
1734712020000|2024-12-20 16:27:00|183558.7|183428.7|183552.3|183422.3|183558.7|183428.7|183552|183422|5
1734712030000|2024-12-20 16:27:10|183552|183422|183492.8|183362.8|183552|183422|183492.8|183362.8|6
1734712040000|2024-12-20 16:27:20|183492.5|183362.5|183522.3|183392.3|183522.3|183392.3|183492.5|183362.5|9
1734712050000|2024-12-20 16:27:30|183520.5|183390.5|183539.8|183409.8|183539.8|183409.8|183520.5|183390.5|4
1734712060000|2024-12-20 16:27:40|183539.5|183409.5|183543.3|183413.3|183543.3|183413.3|183539.3|183409.3|5
1734712080000|2024-12-20 16:28:00|183549.1|183419.1|183558.1|183428.1|183559.9|183429.9|183549.1|183419.1|8
1734712090000|2024-12-20 16:28:10|183553.2|183423.2|183554|183424|183554|183424|183542|183412|12
1734712100000|2024-12-20 16:28:20|183554.3|183424.3|183571.9|183441.9|183571.9|183441.9|183523.1|183393.1|20
1734712110000|2024-12-20 16:28:30|183571.4|183441.4|183553.2|183423.2|183571.9|183441.9|183549.5|183419.5|19
1734712120000|2024-12-20 16:28:40|183553.5|183423.5|183563.9|183433.9|183564.6|183434.6|183553.5|183423.5|9
1734712130000|2024-12-20 16:28:50|183563.6|183433.6|183551|183421|183563.6|183433.6|183551|183421|20
1734712140000|2024-12-20 16:29:00|183551.3|183421.3|183552.9|183422.9|183560.8|183430.8|183551.3|183421.3|11
1734712150000|2024-12-20 16:29:10|183553.1|183423.1|183547.5|183417.5|183559|183429|183541.8|183411.8|9
1734712160000|2024-12-20 16:29:20|183547.3|183417.3|183547.5|183417.5|183547.5|183417.5|183547|183417|4
1734712170000|2024-12-20 16:29:30|183552.5|183422.5|183548|183418|183552.5|183422.5|183547.2|183417.2|8
1734712180000|2024-12-20 16:29:40|183547.7|183417.7|183548.8|183418.8|183548.8|183418.8|183547.5|183417.5|6
1734712200000|2024-12-20 16:30:00|183528.3|183438.3|183516.6|183386.6|183532.8|183438.3|183488.9|183384|22
1734712210000|2024-12-20 16:30:10|183516.5|183386.5|183519.2|183389.2|183526.4|183396.4|183516.5|183386.5|13
1734712220000|2024-12-20 16:30:20|183518.9|183388.9|183491.4|183401.4|183518.9|183401.4|183485.9|183386.4|8
1734712230000|2024-12-20 16:30:30|183490.4|183400.4|183505.3|183415.3|183509.3|183419.3|183490.4|183400.4|30
1734712240000|2024-12-20 16:30:40|183504.5|183414.5|183504.9|183414.9|183505.5|183415.5|183497.7|183407.7|18
1734712250000|2024-12-20 16:30:50|183505.1|183415.1|183484.8|183394.8|183505.1|183415.1|183483.8|183393.8|20
1734712260000|2024-12-20 16:31:00|183492.8|183402.8|183479.1|183389.1|183497.3|183407.3|183471.8|183381.8|28
1734712270000|2024-12-20 16:31:10|183474.1|183384.1|183495.2|183405.2|183499.9|183409.9|183472.3|183382.3|17
1734712280000|2024-12-20 16:31:20|183495.4|183405.4|183495.7|183405.7|183496.9|183406.9|183495.2|183405.2|7
1734712290000|2024-12-20 16:31:30|183495.4|183405.4|183497.2|183407.2|183498|183408|183495.4|183405.4|16
1734712300000|2024-12-20 16:31:40|183498.5|183408.5|183504.7|183414.7|183509.3|183419.3|183497.7|183407.7|17
1734712310000|2024-12-20 16:31:50|183502.9|183412.9|183500.1|183410.1|183507.9|183417.9|183500.1|183410.1|16
1734712320000|2024-12-20 16:32:00|183502.9|183412.9|183501.8|183411.8|183505.5|183415.5|183501|183411|12
1734712330000|2024-12-20 16:32:10|183501.5|183411.5|183484.7|183394.7|183501.5|183411.5|183482.7|183392.7|11
1734712340000|2024-12-20 16:32:20|183484.2|183394.2|183484.4|183394.4|183487|183397|183484.2|183394.2|5
1734712350000|2024-12-20 16:32:30|183486.9|183396.9|183483.1|183393.1|183486.9|183396.9|183481.1|183391.1|7
1734712360000|2024-12-20 16:32:40|183486.5|183396.5|183487.8|183397.8|183488.6|183398.6|183486.5|183396.5|5
1734712370000|2024-12-20 16:32:50|183488.1|183398.1|183484.9|183394.9|183488.5|183398.5|183484.9|183394.9|12
1734712380000|2024-12-20 16:33:00|183485.2|183395.2|183486.5|183396.5|183486.8|183396.8|183484.9|183394.9|23
1734712390000|2024-12-20 16:33:10|183483.5|183393.5|183486.5|183396.5|183486.5|183396.5|183483.5|183393.5|14
1734712400000|2024-12-20 16:33:20|183486.2|183396.2|183486.2|183396.2|183486.5|183396.5|183486|183396|5
1734712410000|2024-12-20 16:33:30|183482.7|183392.7|183484.6|183394.6|183484.6|183394.6|183479.9|183389.9|10
1734712420000|2024-12-20 16:33:40|183484.1|183394.1|183486.9|183396.9|183487.4|183397.4|183484.1|183394.1|9
1734712430000|2024-12-20 16:33:50|183486.6|183396.6|183480.7|183390.7|183486.6|183396.6|183467.1|183377.1|16
1734712440000|2024-12-20 16:34:00|183479.5|183389.5|183479.9|183389.9|183479.9|183389.9|183474.9|183384.9|13
1734712450000|2024-12-20 16:34:10|183484.9|183394.9|183485.9|183395.9|183486.4|183396.4|183477.4|183387.4|14
1734712460000|2024-12-20 16:34:20|183485.7|183395.7|183487.2|183397.2|183488.4|183398.4|183485.7|183395.7|14
1734712470000|2024-12-20 16:34:30|183487.7|183397.7|183490.8|183400.8|183490.8|183400.8|183486.7|183396.7|14
1734712480000|2024-12-20 16:34:40|183489.8|183399.8|183490.1|183400.1|183490.8|183400.8|183488.6|183398.6|10
1734712490000|2024-12-20 16:34:50|183489.3|183399.3|183489.1|183399.1|183490.1|183400.1|183488.8|183398.8|12
1734712500000|2024-12-20 16:35:00|183488.5|183398.5|183481.4|183391.4|183489.1|183399.1|183479.9|183389.9|13
1734712510000|2024-12-20 16:35:10|183468.9|183378.9|183468.3|183378.3|183471.3|183381.3|183467.1|183377.1|12
1734712520000|2024-12-20 16:35:20|183467.3|183377.3|183463.2|183373.2|183467.3|183377.3|183463.2|183373.2|3
1734712530000|2024-12-20 16:35:30|183461.7|183371.7|183463.7|183373.7|183464.5|183374.5|183461.5|183371.5|4
1734712540000|2024-12-20 16:35:40|183464|183374|183479.3|183389.3|183479.3|183389.3|183464|183374|11
1734712550000|2024-12-20 16:35:50|183480.8|183390.8|183468.2|183378.2|183480.8|183390.8|183468.2|183378.2|10
1734712560000|2024-12-20 16:36:00|183467.9|183377.9|183468.5|183378.5|183468.5|183378.5|183459.5|183369.5|13
1734712570000|2024-12-20 16:36:10|183468.3|183378.3|183468.5|183378.5|183468.5|183378.5|183466.8|183376.8|6
1734712580000|2024-12-20 16:36:20|183468.8|183378.8|183447.9|183357.9|183468.8|183378.8|183444|183354|10
1734712590000|2024-12-20 16:36:30|183448.9|183358.9|183448.9|183358.9|183449.4|183359.4|183448.4|183358.4|5
1734712600000|2024-12-20 16:36:40|183448.4|183358.4|183461.8|183371.8|183469.9|183379.9|183448.4|183358.4|13
1734712610000|2024-12-20 16:36:50|183462|183372|183438.3|183348.3|183462.5|183372.5|183438.3|183348.3|9
1734712620000|2024-12-20 16:37:00|183437.6|183347.6|183438.6|183348.6|183443.9|183353.9|183437.1|183347.1|11
1734712630000|2024-12-20 16:37:10|183438.1|183348.1|183398.9|183308.9|183438.1|183348.1|183393.7|183303.7|22
1734712640000|2024-12-20 16:37:20|183400.1|183310.1|183412.3|183322.3|183412.3|183322.3|183400.1|183310.1|15
1734712650000|2024-12-20 16:37:30|183412.1|183322.1|183416|183326|183416|183326|183411.7|183321.7|12
1734712660000|2024-12-20 16:37:40|183416.3|183326.3|183410|183320|183416.3|183326.3|183410|183320|7
1734712670000|2024-12-20 16:37:50|183410.5|183320.5|183408.6|183318.6|183421.6|183331.6|183408.6|183318.6|12
1734712680000|2024-12-20 16:38:00|183409.6|183319.6|183426|183336|183430.8|183340.8|183409.6|183319.6|17
1734712690000|2024-12-20 16:38:10|183427.5|183337.5|183425.9|183335.9|183435.3|183345.3|183424|183334|9
1734712700000|2024-12-20 16:38:20|183422.7|183332.7|183404.6|183314.6|183422.7|183332.7|183404.3|183314.3|15
1734712710000|2024-12-20 16:38:30|183404.3|183314.3|183399.3|183309.3|183404.3|183314.3|183399.3|183309.3|13
1734712720000|2024-12-20 16:38:40|183401|183311|183404.3|183314.3|183404.6|183314.6|183400.6|183310.6|12
1734712730000|2024-12-20 16:38:50|183401|183311|183403.8|183313.8|183403.8|183313.8|183400.8|183310.8|3
1734712740000|2024-12-20 16:39:00|183403|183313|183400.8|183310.8|183405.3|183315.3|183400.8|183310.8|5
1734712750000|2024-12-20 16:39:10|183400.5|183310.5|183400.5|183310.5|183400.8|183310.8|183400.5|183310.5|3
1734712760000|2024-12-20 16:39:20|183401.7|183311.7|183399.7|183309.7|183401.7|183311.7|183399.7|183309.7|3
1734712770000|2024-12-20 16:39:30|183396|183306|183398.3|183308.3|183398.3|183308.3|183396|183306|4
1734712780000|2024-12-20 16:39:40|183398.1|183308.1|183381.9|183291.9|183398.1|183308.1|183379.9|183289.9|12
1734712790000|2024-12-20 16:39:50|183370.5|183280.5|183377.5|183287.5|183377.5|183287.5|183370.5|183280.5|3
1734712800000|2024-12-20 16:40:00|183377.8|183287.8|183379.1|183289.1|183380.1|183290.1|183375.9|183285.9|5
1734712810000|2024-12-20 16:40:10|183379.7|183289.7|183396.8|183306.8|183397.9|183307.9|183379.7|183289.7|12
1734712820000|2024-12-20 16:40:20|183397.1|183307.1|183406.7|183316.7|183407|183317|183397.1|183307.1|5
1734712830000|2024-12-20 16:40:30|183406|183316|183401.8|183311.8|183406|183316|183401.6|183311.6|14
1734712840000|2024-12-20 16:40:40|183401|183311|183400.8|183310.8|183401|183311|183400.8|183310.8|2
1734712850000|2024-12-20 16:40:50|183400.6|183310.6|183376.6|183286.6|183400.6|183310.6|183374|183284|15
1734712860000|2024-12-20 16:41:00|183374.4|183284.4|183375.9|183285.9|183375.9|183285.9|183373.1|183283.1|6
1734712870000|2024-12-20 16:41:10|183384.8|183294.8|183330.3|183240.3|183384.8|183294.8|183326.3|183236.3|12
1734712880000|2024-12-20 16:41:20|183330.1|183240.1|183330.1|183240.1|183331.8|183241.8|183327.2|183237.2|9
1734712890000|2024-12-20 16:41:30|183326|183236|183324.1|183234.1|183329.5|183239.5|183324.1|183234.1|8
1734712900000|2024-12-20 16:41:40|183324.3|183234.3|183323.2|183233.2|183328.7|183238.7|183323.2|183233.2|9
1734712910000|2024-12-20 16:41:50|183320.5|183230.5|183252.1|183162.1|183320.5|183230.5|183252.1|183162.1|12
1734712920000|2024-12-20 16:42:00|183249.9|183159.9|183253.6|183163.6|183259.7|183169.7|183249.8|183159.8|24
1734712930000|2024-12-20 16:42:10|183256.4|183166.4|183248.6|183158.6|183256.4|183166.4|183247|183157|21
1734712940000|2024-12-20 16:42:20|183245.5|183155.5|183242.3|183152.3|183254.7|183164.7|183242.3|183152.3|17
1734712950000|2024-12-20 16:42:30|183244.9|183154.9|183227.5|183137.5|183244.9|183154.9|183212.6|183122.6|23
1734712960000|2024-12-20 16:42:40|183229.3|183139.3|183246.2|183156.2|183252|183162|183229.3|183139.3|18
1734712970000|2024-12-20 16:42:50|183244.7|183154.7|183256.2|183166.2|183263.2|183173.2|183240.1|183150.1|35
1734712980000|2024-12-20 16:43:00|183260.5|183170.5|183267.1|183177.1|183267.6|183177.6|183250.4|183160.4|23
1734712990000|2024-12-20 16:43:10|183267.3|183177.3|183251|183161|183267.3|183177.3|183249.8|183159.8|12
1734713000000|2024-12-20 16:43:20|183250|183160|183278.1|183188.1|183278.1|183188.1|183249|183159|15
1734713010000|2024-12-20 16:43:30|183275.6|183185.6|183275.6|183185.6|183275.6|183185.6|183275.6|183185.6|1
1734713020000|2024-12-20 16:43:40|183275.9|183185.9|183268.1|183178.1|183292.2|183202.2|183267.6|183177.6|15
1734713030000|2024-12-20 16:43:50|183267.6|183177.6|183273.6|183183.6|183279.9|183189.9|183265.9|183175.9|13
1734713040000|2024-12-20 16:44:00|183271.3|183181.3|183270.9|183180.9|183272.5|183182.5|183265.7|183175.7|15
1734713050000|2024-12-20 16:44:10|183272.1|183182.1|183275|183185|183275|183185|183267.4|183177.4|11
1734713060000|2024-12-20 16:44:20|183275.5|183185.5|183271.9|183181.9|183275.8|183185.8|183270.1|183180.1|11
1734713070000|2024-12-20 16:44:30|183271.6|183181.6|183279.9|183189.9|183281|183191|183250.9|183160.9|19
1734713080000|2024-12-20 16:44:40|183279.7|183189.7|183285.6|183195.6|183287.8|183197.8|183279.2|183189.2|11
1734713090000|2024-12-20 16:44:50|183285.1|183195.1|183286.6|183196.6|183286.6|183196.6|183285.1|183195.1|2
1734713100000|2024-12-20 16:45:00|183289.2|183199.2|183344.7|183254.7|183344.7|183254.7|183289.2|183199.2|13
1734713110000|2024-12-20 16:45:10|183344|183254|183341.9|183251.9|183344|183254|183335.3|183245.3|20
1734713120000|2024-12-20 16:45:20|183344.2|183254.2|183345.2|183255.2|183350.7|183260.7|183341|183251|19
1734713130000|2024-12-20 16:45:30|183346.8|183256.8|183338.8|183248.8|183347|183257|183337.6|183247.6|8
1734713140000|2024-12-20 16:45:40|183339.1|183249.1|183349.5|183259.5|183355.6|183265.6|183339.1|183249.1|18
1734713150000|2024-12-20 16:45:50|183349.7|183259.7|183351.4|183261.4|183356.6|183266.6|183335.7|183245.7|27
1734713160000|2024-12-20 16:46:00|183351.5|183261.5|183337.6|183247.6|183351.5|183261.5|183330.6|183240.6|26
1734713170000|2024-12-20 16:46:10|183340|183250|183340.9|183250.9|183343.8|183253.8|183339.4|183249.4|13
1734713180000|2024-12-20 16:46:20|183341.1|183251.1|183337.2|183247.2|183343.4|183253.4|183327|183237|19
1734713190000|2024-12-20 16:46:30|183336.7|183246.7|183336|183246|183336.7|183246.7|183335.8|183245.8|11
1734713200000|2024-12-20 16:46:40|183336.2|183246.2|183334|183244|183336.2|183246.2|183334|183244|6
1734713210000|2024-12-20 16:46:50|183336.1|183246.1|183352|183222|183353.5|183247.2|183335.5|183222|13
1734713220000|2024-12-20 16:47:00|183352.5|183222.5|183350.2|183260.2|183360|183260.2|183348.1|183222.5|10
1734713230000|2024-12-20 16:47:10|183350.6|183260.6|183342.6|183252.6|183350.6|183260.6|183338.7|183248.7|16
1734713240000|2024-12-20 16:47:20|183343.5|183253.5|183351.1|183261.1|183353.1|183263.1|183343.5|183253.5|16
1734713250000|2024-12-20 16:47:30|183350.9|183260.9|183345.8|183255.8|183355.3|183265.3|183345.8|183255.8|13
1734713260000|2024-12-20 16:47:40|183346.3|183256.3|183348.1|183258.1|183354.8|183264.8|183346.3|183256.3|13
1734713270000|2024-12-20 16:47:50|183345.6|183255.6|183364.9|183274.9|183364.9|183274.9|183342.1|183252.1|20
1734713280000|2024-12-20 16:48:00|183365.6|183275.6|183358.9|183268.9|183374.8|183284.8|183358.8|183268.8|16
1734713290000|2024-12-20 16:48:10|183352.4|183262.4|183338.6|183248.6|183352.4|183262.4|183336.8|183246.8|14
1734713300000|2024-12-20 16:48:20|183337.6|183247.6|183342|183252|183342|183252|183337.6|183247.6|7
1734713310000|2024-12-20 16:48:30|183340.3|183250.3|183337|183247|183341|183251|183335.7|183245.7|11
1734713320000|2024-12-20 16:48:40|183333.7|183243.7|183326.5|183236.5|183333.7|183243.7|183325.2|183235.2|22
1734713330000|2024-12-20 16:48:50|183325.2|183235.2|183322.5|183232.5|183325.2|183235.2|183322.5|183232.5|4
1734713340000|2024-12-20 16:49:00|183324.8|183234.8|183324.8|183234.8|183324.8|183234.8|183324.8|183234.8|1
1734713350000|2024-12-20 16:49:10|183326.3|183236.3|183327.9|183237.9|183329.6|183239.6|183326.3|183236.3|5
1734713360000|2024-12-20 16:49:20|183326.4|183236.4|183327.7|183237.7|183327.9|183237.9|183326.4|183236.4|3
1734713370000|2024-12-20 16:49:30|183326.7|183236.7|183343.4|183253.4|183343.4|183253.4|183322|183232|13
1734713380000|2024-12-20 16:49:40|183343.5|183253.5|183325.6|183235.6|183343.5|183253.5|183325.6|183235.6|12
1734713390000|2024-12-20 16:49:50|183327.9|183237.9|183325.8|183235.8|183333.7|183243.7|183325.8|183235.8|9
1734713400000|2024-12-20 16:50:00|183325.6|183235.6|183324|183234|183325.6|183235.6|183322.5|183232.5|8
1734713410000|2024-12-20 16:50:10|183320.4|183230.4|183281.3|183191.3|183324|183234|183278.5|183188.5|14
1734713420000|2024-12-20 16:50:20|183280.8|183190.8|183282.7|183192.7|183285.7|183195.7|183275.4|183185.4|17
1734713430000|2024-12-20 16:50:30|183283|183193|183293.8|183203.8|183295.8|183205.8|183273.1|183183.1|20
1734713440000|2024-12-20 16:50:40|183296.7|183206.7|183310.2|183220.2|183312.9|183222.9|183293|183203|16
1734713450000|2024-12-20 16:50:50|183312.3|183222.3|183342.3|183252.3|183342.3|183252.3|183312.3|183222.3|22
1734713460000|2024-12-20 16:51:00|183339.5|183249.5|183310.7|183220.7|183342|183252|183301.2|183211.2|20
1734713470000|2024-12-20 16:51:10|183310.9|183220.9|183297.3|183207.3|183313.9|183223.9|183296.6|183206.6|18
1734713480000|2024-12-20 16:51:20|183298.1|183208.1|183306.7|183216.7|183309.2|183219.2|183298.1|183208.1|17
1734713490000|2024-12-20 16:51:30|183306.9|183216.9|183304|183214|183306.9|183216.9|183301.3|183211.3|12
1734713500000|2024-12-20 16:51:40|183302.8|183212.8|183293.1|183203.1|183302.8|183212.8|183284.8|183194.8|22
1734713510000|2024-12-20 16:51:50|183292.4|183202.4|183291.2|183201.2|183295.4|183205.4|183288.7|183198.7|11
1734713520000|2024-12-20 16:52:00|183291.7|183201.7|183307.4|183217.4|183310.1|183220.1|183291.7|183201.7|23
1734713530000|2024-12-20 16:52:10|183309.1|183219.1|183314|183224|183314|183224|183302.4|183212.4|23
1734713540000|2024-12-20 16:52:20|183310|183220|183309.7|183219.7|183313.9|183223.9|183309.4|183219.4|14
1734713550000|2024-12-20 16:52:30|183308.9|183218.9|183308.2|183218.2|183310.4|183220.4|183307.7|183217.7|8
1734713560000|2024-12-20 16:52:40|183306.1|183216.1|183340|183250|183340|183250|183306.1|183216.1|27
1734713570000|2024-12-20 16:52:50|183339.7|183249.7|183343.4|183253.4|183351|183261|183335.3|183245.3|21
1734713580000|2024-12-20 16:53:00|183346.8|183256.8|183369.6|183279.6|183376.9|183286.9|183344.1|183254.1|27
1734713590000|2024-12-20 16:53:10|183367.5|183277.5|183350.4|183260.4|183368.3|183278.3|183350.4|183260.4|11
1734713600000|2024-12-20 16:53:20|183337.1|183247.1|183347.2|183257.2|183347.2|183257.2|183323.5|183233.5|22
1734713610000|2024-12-20 16:53:30|183341.1|183251.1|183327.8|183237.8|183345.2|183255.2|183325.3|183235.3|27
1734713620000|2024-12-20 16:53:40|183328.1|183238.1|183321.6|183231.6|183329.8|183239.8|183311.3|183221.3|14
1734713630000|2024-12-20 16:53:50|183323.6|183233.6|183341.4|183251.4|183343|183253|183319.2|183229.2|20
1734713640000|2024-12-20 16:54:00|183342.1|183252.1|183337.9|183247.9|183344.3|183254.3|183334.3|183244.3|18
1734713650000|2024-12-20 16:54:10|183338.2|183248.2|183347.2|183257.2|183347.9|183257.9|183338.2|183248.2|21
1734713660000|2024-12-20 16:54:20|183347.5|183257.5|183349.3|183259.3|183354.8|183264.8|183346.7|183256.7|12
1734713670000|2024-12-20 16:54:30|183348|183258|183352.1|183262.1|183359.5|183269.5|183345.9|183255.9|19
1734713680000|2024-12-20 16:54:40|183353.1|183263.1|183352.1|183262.1|183369.3|183279.3|183345.3|183255.3|15
1734713690000|2024-12-20 16:54:50|183352.3|183262.3|183349.5|183259.5|183353.6|183263.6|183342.1|183252.1|10
1734713700000|2024-12-20 16:55:00|183351.5|183261.5|183341.4|183251.4|183354.1|183264.1|183338.7|183248.7|22
1734713710000|2024-12-20 16:55:10|183342.1|183252.1|183348.9|183258.9|183358.3|183268.3|183341.8|183251.8|13
1734713720000|2024-12-20 16:55:20|183351|183261|183340.6|183250.6|183351|183261|183340.6|183250.6|15
1734713730000|2024-12-20 16:55:30|183338.9|183248.9|183331.1|183241.1|183338.9|183248.9|183330.7|183240.7|16
1734713740000|2024-12-20 16:55:40|183331.4|183241.4|183338.4|183248.4|183338.7|183248.7|183331.4|183241.4|16
1734713750000|2024-12-20 16:55:50|183339.4|183249.4|183330.9|183240.9|183340.2|183250.2|183329.8|183239.8|11
1734713760000|2024-12-20 16:56:00|183329.5|183239.5|183299.4|183209.4|183329.5|183239.5|183293.9|183203.9|16
1734713770000|2024-12-20 16:56:10|183304.4|183214.4|183290.8|183200.8|183306.9|183216.9|183290.8|183200.8|16
1734713780000|2024-12-20 16:56:20|183295.1|183205.1|183300.6|183210.6|183300.6|183210.6|183294.3|183204.3|16
1734713790000|2024-12-20 16:56:30|183300.1|183210.1|183312.9|183222.9|183320.7|183230.7|183300.1|183210.1|22
1734713800000|2024-12-20 16:56:40|183317.5|183227.5|183317|183227|183320.9|183230.9|183317|183227|18
1734713810000|2024-12-20 16:56:50|183316.5|183226.5|183315.5|183225.5|183326.5|183236.5|183314.2|183224.2|26
1734713820000|2024-12-20 16:57:00|183314.3|183224.3|183304.1|183214.1|183314.8|183224.8|183294.6|183204.6|25
1734713830000|2024-12-20 16:57:10|183305.4|183215.4|183284.1|183194.1|183305.6|183215.6|183283.1|183193.1|22
1734713840000|2024-12-20 16:57:20|183287.1|183197.1|183289.2|183199.2|183292.6|183202.6|183285.8|183195.8|16
1734713850000|2024-12-20 16:57:30|183288.6|183198.6|183280.9|183190.9|183292.3|183202.3|183280.5|183190.5|21
1734713860000|2024-12-20 16:57:40|183280.8|183190.8|183280.5|183190.5|183285.1|183195.1|183280.2|183190.2|12
1734713870000|2024-12-20 16:57:50|183278.2|183188.2|183280.2|183190.2|183281.2|183191.2|183278.2|183188.2|5
1734713880000|2024-12-20 16:58:00|183279.5|183189.5|183248.9|183158.9|183279.5|183189.5|183248.9|183158.9|11
1734713890000|2024-12-20 16:58:10|183253|183163|183253|183163|183253|183163|183253|183163|1
1734713900000|2024-12-20 16:58:20|183253.4|183163.4|183256.7|183166.7|183257|183167|183253.4|183163.4|6
1734713910000|2024-12-20 16:58:30|183255|183165|183284.2|183194.2|183286.9|183196.9|183255|183165|14
1734713920000|2024-12-20 16:58:40|183282.2|183192.2|183280.6|183190.6|183282.2|183192.2|183280.6|183190.6|7
1734713930000|2024-12-20 16:58:50|183281.6|183191.6|183283.2|183193.2|183285.6|183195.6|183281.6|183191.6|7
1734713940000|2024-12-20 16:59:00|183283.9|183193.9|183259.9|183169.9|183284.9|183194.9|183259.4|183169.4|10
1734713950000|2024-12-20 16:59:10|183257.7|183167.7|183258.8|183168.8|183259.8|183169.8|183253.3|183163.3|14
1734713960000|2024-12-20 16:59:20|183255.4|183165.4|183264|183174|183264|183174|183255.4|183165.4|11
1734713970000|2024-12-20 16:59:30|183263.5|183173.5|183264.2|183174.2|183264.7|183174.7|183261.7|183171.7|10
1734713980000|2024-12-20 16:59:40|183262.5|183172.5|183259.6|183169.6|183262.7|183172.7|183259.6|183169.6|5
1734713990000|2024-12-20 16:59:50|183258.6|183168.6|183265.5|183175.5|183267|183177|183258.6|183168.6|14
1734714000000|2024-12-20 17:00:00|183265.3|183175.3|183285.4|183195.4|183288.1|183198.1|183265.3|183175.3|12
1734714010000|2024-12-20 17:00:10|183286.2|183196.2|183285.7|183195.7|183286.7|183196.7|183285.7|183195.7|4
1734714020000|2024-12-20 17:00:20|183286.7|183196.7|183279.3|183189.3|183286.7|183196.7|183257.9|183167.9|14
1734714030000|2024-12-20 17:00:30|183282.3|183192.3|183276.8|183186.8|183282.3|183192.3|183276.8|183186.8|6
1734714040000|2024-12-20 17:00:40|183276.5|183186.5|183280.4|183190.4|183280.5|183190.5|183276.2|183186.2|11
1734714050000|2024-12-20 17:00:50|183280.5|183190.5|183275.9|183185.9|183281.9|183191.9|183266.4|183176.4|15
1734714060000|2024-12-20 17:01:00|183275.8|183185.8|183269.3|183179.3|183279.4|183189.4|183265|183175|13
1734714070000|2024-12-20 17:01:10|183269|183179|183273.2|183183.2|183273.2|183183.2|183268|183178|8
1734714080000|2024-12-20 17:01:20|183269.7|183179.7|183266|183176|183269.7|183179.7|183262.6|183172.6|4
1734714090000|2024-12-20 17:01:30|183266.3|183176.3|183263.3|183173.3|183267|183177|183260|183170|9
1734714100000|2024-12-20 17:01:40|183259.7|183169.7|183269.5|183179.5|183272.3|183182.3|183256.5|183166.5|13
1734714110000|2024-12-20 17:01:50|183271.1|183181.1|183262.6|183172.6|183278|183188|183262.4|183172.4|14
1734714120000|2024-12-20 17:02:00|183260.4|183170.4|183259.4|183169.4|183262.6|183172.6|183259.4|183169.4|5
1734714130000|2024-12-20 17:02:10|183255.6|183165.6|183253.5|183163.5|183256.3|183166.3|183253.5|183163.5|3
1734714140000|2024-12-20 17:02:20|183255.7|183165.7|183259.1|183169.1|183259.3|183169.3|183255.7|183165.7|4
1734714150000|2024-12-20 17:02:30|183254.8|183164.8|183258.1|183168.1|183258.1|183168.1|183254.8|183164.8|2
1734714160000|2024-12-20 17:02:40|183258.6|183168.6|183278.7|183188.7|183278.7|183188.7|183258.6|183168.6|8
1734714170000|2024-12-20 17:02:50|183278.4|183188.4|183264.1|183174.1|183284.9|183194.9|183264.1|183174.1|7
1734714180000|2024-12-20 17:03:00|183267|183177|183289.3|183199.3|183290.6|183200.6|183267|183177|14
1734714190000|2024-12-20 17:03:10|183286.5|183196.5|183267.1|183177.1|183289.4|183199.4|183264.4|183174.4|14
1734714200000|2024-12-20 17:03:20|183265.8|183175.8|183264.5|183174.5|183265.8|183175.8|183264.5|183174.5|3
1734714210000|2024-12-20 17:03:30|183264.7|183174.7|183260.3|183170.3|183264.7|183174.7|183257.8|183167.8|6
1734714220000|2024-12-20 17:03:40|183262.8|183172.8|183260|183170|183263.8|183173.8|183256.8|183166.8|12
1734714230000|2024-12-20 17:03:50|183259|183169|183266.2|183176.2|183266.2|183176.2|183250.3|183160.3|9
1734714240000|2024-12-20 17:04:00|183264.5|183174.5|183261|183171|183264.5|183174.5|183261|183171|6
1734714260000|2024-12-20 17:04:20|183255.9|183165.9|183258.8|183168.8|183259.1|183169.1|183255.6|183165.6|5
1734714270000|2024-12-20 17:04:30|183259.7|183169.7|183259.5|183169.5|183260.3|183170.3|183258.5|183168.5|5
1734714280000|2024-12-20 17:04:40|183256.8|183166.8|183279.5|183189.5|183279.5|183189.5|183253.7|183163.7|11
1734714290000|2024-12-20 17:04:50|183282.3|183192.3|183281|183191|183284.8|183194.8|183281|183191|5
1734714300000|2024-12-20 17:05:00|183280.8|183190.8|183256.7|183166.7|183282|183192|183256.7|183166.7|8
1734714310000|2024-12-20 17:05:10|183256.5|183166.5|183258.5|183168.5|183258.8|183168.8|183252.7|183162.7|9
1734714320000|2024-12-20 17:05:20|183258.8|183168.8|183250.4|183160.4|183258.8|183168.8|183246.8|183156.8|9
1734714330000|2024-12-20 17:05:30|183248.1|183158.1|183250.3|183160.3|183250.3|183160.3|183248.1|183158.1|2
1734714340000|2024-12-20 17:05:40|183247.4|183157.4|183186.3|183096.3|183247.4|183157.4|183186.1|183096.1|12
1734714350000|2024-12-20 17:05:50|183190.9|183100.9|183190.7|183100.7|183191.8|183101.8|183183.6|183093.6|6
1734714360000|2024-12-20 17:06:00|183193.7|183103.7|183187.6|183097.6|183195|183105|183187.6|183097.6|12
1734714370000|2024-12-20 17:06:10|183187.8|183097.8|183203.8|183073.8|183203.8|183100.8|183177.9|183073.8|16
1734714380000|2024-12-20 17:06:20|183204.1|183074.1|183200.2|183070.2|183207.1|183077.1|183199.1|183069.1|13
1734714390000|2024-12-20 17:06:30|183199.5|183069.5|183193.6|183063.6|183199.5|183069.5|183192.8|183062.8|10
1734714400000|2024-12-20 17:06:40|183193.3|183063.3|183196.6|183066.6|183196.6|183066.6|183193.3|183063.3|3
1734714410000|2024-12-20 17:06:50|183196.2|183066.2|183170.6|183040.6|183207|183066.2|183169.6|183001.3|14
1734714420000|2024-12-20 17:07:00|183169.3|183039.3|183166.3|183036.3|183173.3|183043.3|183166|183036|8
1734714430000|2024-12-20 17:07:10|183165.9|183035.9|183158.8|183028.8|183188.6|183058.6|183155.5|183025.5|12
1734714440000|2024-12-20 17:07:20|183158.5|183028.5|183159.1|183029.1|183162.1|183032.1|183157.8|183027.8|8
1734714450000|2024-12-20 17:07:30|183158.8|183028.8|183157.1|183027.1|183158.8|183028.8|183157.1|183027.1|3
1734714460000|2024-12-20 17:07:40|183157.5|183027.5|183133.5|183043.5|183158.1|183043.5|183133.5|183025.4|5
1734714470000|2024-12-20 17:07:50|183150.1|183020.1|183150.4|183020.4|183150.4|183020.4|183146.5|183016.5|3
1734714480000|2024-12-20 17:08:00|183151.4|183021.4|183134.3|183004.3|183152.4|183022.4|183133.6|183003.6|15
1734714490000|2024-12-20 17:08:10|183135.3|183005.3|183133.6|183003.6|183135.3|183005.3|183132.3|183002.3|11
1734714500000|2024-12-20 17:08:20|183134.6|183004.6|183135.4|183005.4|183139.4|183009.4|183134.6|183004.6|3
1734714510000|2024-12-20 17:08:30|183135.7|183005.7|183135.7|183005.7|183135.7|183005.7|183135.7|183005.7|1
1734714520000|2024-12-20 17:08:40|183134.4|183004.4|183134.4|183004.4|183135.4|183005.4|183133.7|183003.7|5
1734714530000|2024-12-20 17:08:50|183135.4|183005.4|183119.5|183029.5|183135.4|183029.5|183119.5|183005.4|2
1734714540000|2024-12-20 17:09:00|183119.4|183029.4|183123.3|183033.3|183123.7|183033.7|183115.5|183025.5|5
1734714550000|2024-12-20 17:09:10|183123.7|183033.7|183124|183034|183124|183034|183123.7|183033.7|2
1734714560000|2024-12-20 17:09:20|183123.3|183033.3|183115.9|183025.9|183123.3|183033.3|183115.9|183025.9|3
1734714570000|2024-12-20 17:09:30|183119.7|183029.7|183149.7|183019.7|183149.8|183033.2|183119.7|183014.3|6
1734714580000|2024-12-20 17:09:40|183150.5|183020.5|183148.1|183018.1|183154.2|183024.2|183147.5|183017.5|7
1734714590000|2024-12-20 17:09:50|183098.9|182968.9|183121.4|182991.4|183121.4|182991.4|183096.8|182966.8|3
1734714600000|2024-12-20 17:10:00|183117.6|182987.6|183106.2|182976.2|183124.1|182994.1|183106|182976|13
1734714610000|2024-12-20 17:10:10|183109.8|182979.8|183096.1|183006.1|183117|183006.1|183095.5|182979.8|16
1734714620000|2024-12-20 17:10:20|183095.9|183005.9|183092.3|183002.3|183096.1|183006.1|183087.8|182997.8|12
1734714630000|2024-12-20 17:10:30|183092.4|183002.4|183086.7|182996.7|183092.4|183002.4|183085.8|182995.8|9
1734714640000|2024-12-20 17:10:40|183090.6|183000.6|183090.4|183000.4|183091.1|183001.1|183085.4|182995.4|11
1734714650000|2024-12-20 17:10:50|183090.9|183000.9|183098.8|183008.8|183102.3|183012.3|183090.9|183000.9|9
1734714660000|2024-12-20 17:11:00|183095.8|183005.8|183092.8|183002.8|183099.5|183009.5|183092.3|183002.3|10
1734714670000|2024-12-20 17:11:10|183088.8|182998.8|183094.2|183004.2|183097|183007|183084.6|182994.6|12
1734714680000|2024-12-20 17:11:20|183097.2|183007.2|183094.5|183004.5|183100.5|183010.5|183094.5|183004.5|7
1734714690000|2024-12-20 17:11:30|183093|183003|183093.3|183003.3|183093.3|183003.3|183091.2|183001.2|6
1734714700000|2024-12-20 17:11:40|183096|183006|183093|183003|183100|183010|183093|183003|7
1734714710000|2024-12-20 17:11:50|183092.3|183002.3|183092.5|183002.5|183092.5|183002.5|183091.5|183001.5|4
1734714720000|2024-12-20 17:12:00|183090.8|183000.8|183091.8|183001.8|183091.8|183001.8|183090.8|183000.8|3
1734714730000|2024-12-20 17:12:10|183090.1|183000.1|183095.4|183005.4|183095.4|183005.4|183089.8|182999.8|9
1734714740000|2024-12-20 17:12:20|183093.7|183003.7|183089.3|182999.3|183095.4|183005.4|183089.3|182999.3|5
1734714750000|2024-12-20 17:12:30|183088.3|182998.3|183084.3|182994.3|183088.3|182998.3|183084.3|182994.3|4
1734714760000|2024-12-20 17:12:40|183081.4|182991.4|183071|182981|183081.4|182991.4|183070.1|182980.1|6
1734714770000|2024-12-20 17:12:50|183075.6|182985.6|183121.4|182991.4|183121.7|182991.7|183075.6|182971.1|10
1734714780000|2024-12-20 17:13:00|183110.1|182980.1|183120.4|182990.4|183123.7|182993.7|183110.1|182980.1|14
1734714790000|2024-12-20 17:13:10|183120.7|182990.7|183119|182989|183122.7|182992.7|183115|182985|12
1734714800000|2024-12-20 17:13:20|183119.3|182989.3|183120.4|182990.4|183120.4|182990.4|183117.3|182987.3|4
1734714810000|2024-12-20 17:13:30|183122|182992|183097|183007|183122|183007|183097|182989.3|5
1734714820000|2024-12-20 17:13:40|183100.5|183010.5|183097.5|183007.5|183100.5|183010.5|183097.5|183007.5|3
1734714830000|2024-12-20 17:13:50|183100|183010|183101|183011|183102.5|183012.5|183100|183010|3
1734714840000|2024-12-20 17:14:00|183118.1|182988.1|183114.4|182984.4|183118.1|182988.1|183112.8|182982.8|7
1734714850000|2024-12-20 17:14:10|183119.8|182989.8|183118.1|182988.1|183119.8|182989.8|183115.8|182985.8|5
1734714860000|2024-12-20 17:14:20|183117.1|182987.1|183117.1|182987.1|183117.1|182987.1|183117.1|182987.1|1
1734714870000|2024-12-20 17:14:30|183122.4|182992.4|183127.2|182997.2|183143.2|183013.2|183122.4|182992.4|6
1734714880000|2024-12-20 17:14:40|183129.7|182999.7|183134|183004|183134|183004|183129.3|182999.3|7
1734714900000|2024-12-20 17:15:00|183134.3|183004.3|183110.7|182980.7|183134.3|183004.3|183110.7|182980.7|5
1734714910000|2024-12-20 17:15:10|183110.6|182980.6|183107|182977|183111|182981|183107|182977|4
1734714920000|2024-12-20 17:15:20|183106.7|182976.7|183117|182987|183117|182987|183106.7|182976.7|4
1734714930000|2024-12-20 17:15:30|183117.3|182987.3|183125.8|182995.8|183130|183000|183117.3|182987.3|7
1734714940000|2024-12-20 17:15:40|183126.2|182996.2|183126.2|182996.2|183126.2|182996.2|183126.2|182996.2|1
1734714950000|2024-12-20 17:15:50|183130.7|183000.7|183128.3|182998.3|183130.7|183000.7|183126|182996|4
1734714960000|2024-12-20 17:16:00|183128|182998|183128|182998|183128|182998|183128|182998|1
1734714970000|2024-12-20 17:16:10|183124.3|182994.3|183119.3|182989.3|183124.3|182994.3|183109.9|182979.9|8
1734714980000|2024-12-20 17:16:20|183118.5|182988.5|183108.3|182978.3|183118.5|182988.5|183108|182978|10
1734714990000|2024-12-20 17:16:30|183108|182978|183110.8|182980.8|183113.3|182983.3|183108|182978|6
1734715000000|2024-12-20 17:16:40|183110.4|182980.4|183110.4|182980.4|183110.4|182980.4|183110.4|182980.4|1
1734715010000|2024-12-20 17:16:50|183102.9|182972.9|183081.2|182991.2|183102.9|182995.2|183079.9|182972.9|4
1734715020000|2024-12-20 17:17:00|183076.2|182986.2|183076|182986|183080.6|182990.6|183071.8|182981.8|10
1734715030000|2024-12-20 17:17:10|183071.4|182981.4|183076.4|182986.4|183076.4|182986.4|183071.4|182981.4|3
1734715040000|2024-12-20 17:17:20|183072|182982|183044.6|182914.6|183072|182982|183033.9|182914.6|8
1734715050000|2024-12-20 17:17:30|183044.2|182914.2|183041.5|182951.5|183045.4|182953.2|183031.6|182912.5|10
1734715060000|2024-12-20 17:17:40|183041.7|182951.7|183032.1|182942.1|183045.7|182955.7|183029.3|182939.3|13
1734715070000|2024-12-20 17:17:50|183032|182942|183028.2|182938.2|183032|182942|183028.2|182938.2|9
1734715080000|2024-12-20 17:18:00|183029.5|182939.5|183030.2|182940.2|183032.2|182942.2|183022.9|182932.9|9
1734715090000|2024-12-20 17:18:10|183030.4|182940.4|183029.7|182939.7|183032.3|182942.3|183027.4|182937.4|11
1734715100000|2024-12-20 17:18:20|183025.2|182935.2|183025.1|182935.1|183027.1|182937.1|183024.7|182934.7|4
1734715110000|2024-12-20 17:18:30|183023.5|182933.5|183031.5|182941.5|183034|182944|183023.5|182933.5|14
1734715120000|2024-12-20 17:18:40|183029.1|182939.1|183025.5|182935.5|183032.3|182942.3|183025.5|182935.5|5
1734715130000|2024-12-20 17:18:50|183029.6|182939.6|183027.8|182937.8|183029.6|182939.6|183026|182936|4
1734715140000|2024-12-20 17:19:00|183025.8|182935.8|183032.4|182942.4|183032.7|182942.7|183025.8|182935.8|7
1734715150000|2024-12-20 17:19:10|183030.2|182940.2|183026.9|182936.9|183035.3|182945.3|183026.9|182936.9|6
1734715160000|2024-12-20 17:19:20|183025.4|182935.4|183024.8|182934.8|183028.7|182938.7|183024.8|182934.8|7
1734715170000|2024-12-20 17:19:30|183024.5|182934.5|183023|182933|183024.5|182934.5|183023|182933|2
1734715180000|2024-12-20 17:19:40|183023.8|182933.8|183044.2|182914.2|183044.2|182937.6|183023.8|182913.9|7
1734715190000|2024-12-20 17:19:50|183047|182917|183043.8|182913.8|183047|182917|183043|182913|4
1734715200000|2024-12-20 17:20:00|183046.6|182916.6|183015.8|182925.8|183063.9|182933.9|183015.8|182908.4|4
1734715210000|2024-12-20 17:20:10|182990.6|182900.6|183038.7|182908.7|183038.7|182908.7|182990.6|182900.6|4
1734715220000|2024-12-20 17:20:20|183038.4|182908.4|183023.9|182893.9|183038.4|182908.4|183019.8|182889.8|5
1734715230000|2024-12-20 17:20:30|183017.6|182887.6|183017.6|182887.6|183017.6|182887.6|183017.6|182887.6|1
1734715240000|2024-12-20 17:20:40|183014.8|182884.8|182999.9|182869.9|183018.6|182888.6|182994.7|182864.7|9
1734715250000|2024-12-20 17:20:50|182998.9|182868.9|182922.1|182832.1|182999.5|182869.5|182917.7|182809|13
1734715260000|2024-12-20 17:21:00|182916.9|182826.9|182944|182814|182946.5|182833.7|182916.9|182798.1|17
1734715270000|2024-12-20 17:21:10|182941.2|182811.2|182980.6|182850.6|182988.8|182858.8|182938.3|182808.3|14
1734715280000|2024-12-20 17:21:20|182987.4|182857.4|182996.1|182866.1|183000.5|182870.5|182980.3|182850.3|20
1734715290000|2024-12-20 17:21:30|182997.1|182867.1|183016.4|182886.4|183021.4|182891.4|182997.1|182867.1|11
1734715300000|2024-12-20 17:21:40|183017.2|182887.2|183022.6|182892.6|183026|182896|183015.9|182885.9|17
1734715310000|2024-12-20 17:21:50|183022.5|182892.5|182990.7|182860.7|183022.5|182892.5|182990.5|182860.5|17
1734715320000|2024-12-20 17:22:00|182985.9|182855.9|182995.1|182865.1|182999.4|182869.4|182982.2|182852.2|26
1734715330000|2024-12-20 17:22:10|182995.2|182865.2|183008.5|182878.5|183008.6|182878.6|182995.2|182865.2|12
1734715340000|2024-12-20 17:22:20|183003.9|182873.9|183008.4|182878.4|183012.2|182882.2|183003.9|182873.9|8
1734715350000|2024-12-20 17:22:30|183005.2|182875.2|183012.7|182882.7|183012.7|182882.7|183005.2|182875.2|6
1734715360000|2024-12-20 17:22:40|183008.5|182878.5|182993.2|182863.2|183008.5|182878.5|182983.1|182853.1|14
1734715370000|2024-12-20 17:22:50|182993.4|182863.4|183004.2|182874.2|183004.2|182874.2|182993.4|182863.4|4
1734715380000|2024-12-20 17:23:00|183000.4|182870.4|182996|182866|183000.4|182870.4|182996|182866|2
1734715390000|2024-12-20 17:23:10|182988.9|182858.9|182958.2|182828.2|182988.9|182858.9|182958.2|182828.2|19
1734715400000|2024-12-20 17:23:20|182957.7|182827.7|182937.7|182847.7|182958.4|182847.7|182932.3|182823.2|11
1734715410000|2024-12-20 17:23:30|182934.4|182844.4|182953.6|182863.6|182953.6|182863.6|182933.4|182843.4|8
1734715420000|2024-12-20 17:23:40|182953.9|182863.9|182953.6|182863.6|182953.9|182863.9|182947.8|182857.8|8
1734715430000|2024-12-20 17:23:50|182952.2|182862.2|182942.5|182852.5|182952.2|182862.2|182942.5|182852.5|9
1734715440000|2024-12-20 17:24:00|182947.3|182857.3|182940.3|182850.3|182947.3|182857.3|182932.8|182842.8|10
1734715450000|2024-12-20 17:24:10|182944.3|182854.3|182944.9|182854.9|182946.7|182856.7|182939.7|182849.7|5
1734715460000|2024-12-20 17:24:20|182945.1|182855.1|182945.1|182855.1|182945.1|182855.1|182945.1|182855.1|1
1734715470000|2024-12-20 17:24:30|182964.1|182834.1|182941.4|182811.4|182977.5|182834.1|182939.9|182776.7|13
1734715480000|2024-12-20 17:24:40|182941.7|182811.7|182936.2|182806.2|182942|182812|182935.7|182805.7|6
1734715490000|2024-12-20 17:24:50|182936.5|182806.5|182927|182797|182936.5|182806.5|182927|182797|7
1734715510000|2024-12-20 17:25:10|182929|182799|182932.5|182802.5|182932.5|182802.5|182925.5|182795.5|3
1734715520000|2024-12-20 17:25:20|182924.5|182794.5|182921.5|182791.5|182924.5|182794.5|182921.5|182791.5|2
1734715530000|2024-12-20 17:25:30|182919.4|182789.4|182916.1|182786.1|182919.4|182789.4|182916.1|182786.1|4
1734715540000|2024-12-20 17:25:40|182915.9|182785.9|182903.2|182773.2|182915.9|182785.9|182902.9|182772.9|7
1734715550000|2024-12-20 17:25:50|182902.2|182772.2|182898.1|182768.1|182909.1|182779.1|182897.8|182767.8|13
1734715560000|2024-12-20 17:26:00|182898.8|182768.8|182908.9|182778.9|182909.6|182779.6|182898.1|182768.1|10
1734715570000|2024-12-20 17:26:10|182904.8|182774.8|182902.3|182772.3|182904.8|182774.8|182901.3|182771.3|6
1734715580000|2024-12-20 17:26:20|182901.6|182771.6|182916|182786|182916|182786|182901.6|182771.6|10
1734715590000|2024-12-20 17:26:30|182914.7|182784.7|182925.2|182795.2|182925.2|182795.2|182912|182782|8
1734715600000|2024-12-20 17:26:40|182925.4|182795.4|182935|182805|182936|182806|182925.4|182795.4|3
1734715610000|2024-12-20 17:26:50|182935.7|182805.7|182935.7|182805.7|182935.7|182805.7|182935.7|182805.7|1
1734715620000|2024-12-20 17:27:00|182938.8|182808.8|182939.8|182809.8|182941.5|182811.5|182938.8|182808.8|7
1734715630000|2024-12-20 17:27:10|182939.1|182809.1|182939.1|182809.1|182939.1|182809.1|182939.1|182809.1|1
1734715640000|2024-12-20 17:27:20|182919.6|182829.6|182914|182824|182920.1|182830.1|182914|182824|6
1734715650000|2024-12-20 17:27:30|182914.5|182824.5|182917.3|182827.3|182917.8|182827.8|182914.5|182824.5|8
1734715660000|2024-12-20 17:27:40|182917.5|182827.5|182911.8|182821.8|182917.5|182827.5|182911.8|182821.8|3
1734715670000|2024-12-20 17:27:50|182915.4|182825.4|182915.4|182825.4|182915.4|182825.4|182915.4|182825.4|1
1734715680000|2024-12-20 17:28:00|182915.2|182825.2|182915.9|182825.9|182915.9|182825.9|182915.2|182825.2|3
1734715690000|2024-12-20 17:28:10|182915|182825|182915.7|182825.7|182915.7|182825.7|182915|182825|2
1734715720000|2024-12-20 17:28:40|182913.7|182823.7|182909.5|182819.5|182913.7|182823.7|182909.5|182819.5|2
1734715730000|2024-12-20 17:28:50|182909|182819|182908.5|182818.5|182909|182819|182908.5|182818.5|2
1734715750000|2024-12-20 17:29:10|182914.3|182824.3|182967.9|182877.9|182973|182883|182914.3|182824.3|16
1734715760000|2024-12-20 17:29:20|182972|182882|182961|182871|182972|182882|182961|182871|15
1734715770000|2024-12-20 17:29:30|182969.8|182879.8|182939.1|182849.1|182974.9|182884.9|182935.5|182845.5|17
1734715780000|2024-12-20 17:29:40|182935.5|182845.5|182935.5|182845.5|182946.4|182856.4|182935.4|182845.4|14
1734715790000|2024-12-20 17:29:50|182935.4|182845.4|182921.4|182831.4|182937.7|182847.7|182913.4|182823.4|8
1734715800000|2024-12-20 17:30:00|182921.3|182831.3|182935.3|182845.3|182935.3|182845.3|182921.3|182831.3|10
1734715810000|2024-12-20 17:30:10|182935.5|182845.5|182935.5|182845.5|182935.5|182845.5|182935.5|182845.5|1
1734715820000|2024-12-20 17:30:20|182940.3|182850.3|182941.6|182851.6|182942.1|182852.1|182940.3|182850.3|6
1734715830000|2024-12-20 17:30:30|182942.6|182852.6|182942.1|182852.1|182942.6|182852.6|182942.1|182852.1|3
1734715840000|2024-12-20 17:30:40|182941.6|182851.6|182941.6|182851.6|182942.6|182852.6|182941.6|182851.6|3
1734715850000|2024-12-20 17:30:50|182943.1|182853.1|182938.5|182848.5|182943.1|182853.1|182938.5|182848.5|4
1734715860000|2024-12-20 17:31:00|182934.3|182844.3|182940.2|182850.2|182940.5|182850.5|182934.1|182844.1|8
1734715870000|2024-12-20 17:31:10|182942.1|182852.1|182940.9|182850.9|182948.1|182858.1|182940.9|182850.9|7
1734715880000|2024-12-20 17:31:20|182940.6|182850.6|182940.9|182850.9|182940.9|182850.9|182940.6|182850.6|2
1734715890000|2024-12-20 17:31:30|182945.8|182855.8|183012.3|182922.3|183012.3|182922.3|182945.8|182855.8|9
1734715900000|2024-12-20 17:31:40|183016.3|182926.3|183018|182928|183018|182928|183016|182926|4
1734715910000|2024-12-20 17:31:50|183019|182929|183017.4|182927.4|183019|182929|183016.9|182926.9|6
1734715920000|2024-12-20 17:32:00|183017.6|182927.6|183020.3|182930.3|183020.4|182930.4|183017.5|182927.5|10
1734715930000|2024-12-20 17:32:10|183020.4|182930.4|183023|182933|183023|182933|183020.1|182930.1|5
1734715940000|2024-12-20 17:32:20|183021.5|182931.5|183017.6|182927.6|183021.5|182931.5|183016.8|182926.8|4
1734715950000|2024-12-20 17:32:30|183019.1|182929.1|183042.6|182952.6|183042.6|182952.6|183019.1|182929.1|7
1734715960000|2024-12-20 17:32:40|183041.4|182951.4|183040.7|182950.7|183041.4|182951.4|183040|182950|4
1734715970000|2024-12-20 17:32:50|183041|182951|183040.5|182950.5|183043.3|182953.3|183039.6|182949.6|7
1734715980000|2024-12-20 17:33:00|183041.8|182951.8|183039.6|182949.6|183044.3|182954.3|183039.6|182949.6|12
1734715990000|2024-12-20 17:33:10|183040.1|182950.1|183043.8|182953.8|183045.6|182955.6|183040.1|182950.1|5
1734716000000|2024-12-20 17:33:20|183044.5|182954.5|183046.5|182956.5|183050|182960|183036.5|182946.5|9
1734716010000|2024-12-20 17:33:30|183046.7|182956.7|183070.5|182980.5|183082.2|182992.2|183046.7|182956.7|13
1734716020000|2024-12-20 17:33:40|183070.4|182980.4|183074.7|182984.7|183077.2|182987.2|183070.4|182980.4|12
1734716030000|2024-12-20 17:33:50|183071.3|182981.3|183070.8|182980.8|183072.1|182982.1|183067.8|182977.8|11
1734716040000|2024-12-20 17:34:00|183071.1|182981.1|183078|182988|183078|182988|183071.1|182981.1|10
1734716050000|2024-12-20 17:34:10|183080.5|182990.5|183076.8|182986.8|183080.5|182990.5|183074.3|182984.3|7
1734716060000|2024-12-20 17:34:20|183076.3|182986.3|183075.8|182985.8|183077.8|182987.8|183074|182984|6
1734716070000|2024-12-20 17:34:30|183074|182984|183061.4|182971.4|183074|182984|183059.5|182969.5|13
1734716080000|2024-12-20 17:34:40|183061.7|182971.7|183058.2|182968.2|183061.7|182971.7|183058.2|182968.2|7
1734716090000|2024-12-20 17:34:50|183058.9|182968.9|183028.4|182938.4|183059|182969|183019.7|182929.7|10
1734716100000|2024-12-20 17:35:00|183029.2|182939.2|183043|182953|183091.9|182961.9|183007.1|182877.1|17
1734716110000|2024-12-20 17:35:10|183043.3|182953.3|183045.9|182955.9|183064.8|182974.8|183043.3|182953.3|16
1734716120000|2024-12-20 17:35:20|183034.8|182944.8|183029.9|182939.9|183034.8|182944.8|183029.2|182939.2|14
1734716130000|2024-12-20 17:35:30|183030.9|182940.9|182999.2|182909.2|183031.9|182941.9|182998.4|182908.4|11
1734716140000|2024-12-20 17:35:40|182999.1|182909.1|182998.9|182908.9|183004.7|182914.7|182996.4|182906.4|18
1734716150000|2024-12-20 17:35:50|183001.4|182911.4|183050.5|182960.5|183050.5|182960.5|183001.1|182911.1|15
1734716160000|2024-12-20 17:36:00|183053.8|182963.8|183056.5|182966.5|183056.5|182966.5|183053.4|182963.4|3
1734716170000|2024-12-20 17:36:10|183056.7|182966.7|183043.7|182953.7|183056.7|182966.7|183038.8|182948.8|17
1734716180000|2024-12-20 17:36:20|183044.9|182954.9|183030.7|182940.7|183044.9|182954.9|183030.7|182940.7|13
1734716190000|2024-12-20 17:36:30|183031.2|182941.2|183028.9|182938.9|183033|182943|183005.7|182915.7|15
1734716200000|2024-12-20 17:36:40|183028.1|182938.1|183032.8|182942.8|183035.5|182945.5|183026.8|182936.8|17
1734716210000|2024-12-20 17:36:50|183033.1|182943.1|183044.1|182954.1|183052.6|182962.6|183033.1|182943.1|22
1734716220000|2024-12-20 17:37:00|183047.6|182957.6|183047.9|182957.9|183051.2|182961.2|183039.7|182949.7|18
1734716230000|2024-12-20 17:37:10|183047.7|182957.7|183039.4|182949.4|183048.8|182958.8|183039.4|182949.4|6
1734716240000|2024-12-20 17:37:20|183038.4|182948.4|183038.4|182948.4|183047.2|182957.2|183038.1|182948.1|14
1734716250000|2024-12-20 17:37:30|183043|182953|183048|182958|183051.3|182961.3|183042.5|182952.5|19
1734716260000|2024-12-20 17:37:40|183044.2|182954.2|183044.9|182954.9|183048|182958|183039.2|182949.2|21
1734716270000|2024-12-20 17:37:50|183040.7|182950.7|183007.1|182917.1|183042.7|182952.7|183004.6|182914.6|18
1734716280000|2024-12-20 17:38:00|183008.1|182918.1|183018.9|182928.9|183039.4|182949.4|183005.3|182915.3|16
1734716290000|2024-12-20 17:38:10|183029.5|182939.5|183032.3|182942.3|183038.5|182948.5|183023.8|182933.8|12
1734716300000|2024-12-20 17:38:20|183032.5|182942.5|183001.3|182911.3|183032.5|182942.5|182990|182900|16
1734716310000|2024-12-20 17:38:30|183001.4|182911.4|183002.3|182912.3|183005.2|182915.2|183000.8|182910.8|11
1734716320000|2024-12-20 17:38:40|182998|182908|182996.7|182906.7|183007.9|182917.9|182994.4|182904.4|17
1734716330000|2024-12-20 17:38:50|182996.8|182906.8|182990.9|182900.9|182996.8|182906.8|182990.1|182900.1|7
1734716340000|2024-12-20 17:39:00|182991.1|182901.1|183004.4|182914.4|183017.8|182927.8|182991.1|182901.1|14
1734716350000|2024-12-20 17:39:10|183003.4|182913.4|182990|182900|183003.9|182913.9|182990|182900|9
1734716360000|2024-12-20 17:39:20|182990.3|182900.3|182990.5|182900.5|182990.7|182900.7|182989.8|182899.8|5
1734716370000|2024-12-20 17:39:30|182987.5|182897.5|182973.9|182883.9|182987.5|182897.5|182973.9|182883.9|7
1734716380000|2024-12-20 17:39:40|182974.9|182884.9|182977.6|182887.6|182981.7|182891.7|182974.9|182884.9|7
1734716390000|2024-12-20 17:39:50|182981|182891|182997|182907|182997|182907|182981|182891|8
1734716400000|2024-12-20 17:40:00|182996.8|182906.8|182997.9|182907.9|182997.9|182907.9|182974.6|182884.6|11
1734716410000|2024-12-20 17:40:10|182994.9|182904.9|182993.3|182903.3|183000.8|182910.8|182993.3|182903.3|10
1734716420000|2024-12-20 17:40:20|182998.8|182908.8|182994.6|182904.6|182999|182909|182994.6|182904.6|11
1734716430000|2024-12-20 17:40:30|182994.9|182904.9|182996|182906|182998.7|182908.7|182975.6|182885.6|20
1734716440000|2024-12-20 17:40:40|182995.9|182905.9|182995.6|182905.6|182995.9|182905.9|182991.5|182901.5|16
1734716450000|2024-12-20 17:40:50|182995.3|182905.3|182982.1|182892.1|182995.3|182905.3|182982.1|182892.1|5
1734716460000|2024-12-20 17:41:00|182982.9|182892.9|182977.7|182887.7|182985.9|182895.9|182977.7|182887.7|7
1734716470000|2024-12-20 17:41:10|182979.9|182889.9|182979.6|182889.6|182979.9|182889.9|182976.2|182886.2|4
1734716480000|2024-12-20 17:41:20|182986.1|182896.1|182978.1|182888.1|182986.1|182896.1|182977.1|182887.1|4
1734716490000|2024-12-20 17:41:30|182980.5|182890.5|182976.9|182886.9|182980.5|182890.5|182974.7|182884.7|4
1734716500000|2024-12-20 17:41:40|182975.6|182885.6|182975.1|182885.1|182975.6|182885.6|182975.1|182885.1|2
1734716510000|2024-12-20 17:41:50|182977.6|182887.6|182975|182885|182977.6|182887.6|182975|182885|2
1734716520000|2024-12-20 17:42:00|182972.3|182882.3|182973.1|182883.1|182973.1|182883.1|182972.3|182882.3|2
1734716530000|2024-12-20 17:42:10|182975.8|182885.8|182974.5|182884.5|182975.8|182885.8|182972.2|182882.2|9
1734716540000|2024-12-20 17:42:20|182972.2|182882.2|182971.9|182881.9|182972.2|182882.2|182971.9|182881.9|2
1734716550000|2024-12-20 17:42:30|182972.4|182882.4|182971.9|182881.9|182972.4|182882.4|182971.9|182881.9|3
1734716560000|2024-12-20 17:42:40|182969.5|182879.5|182966.4|182876.4|182972|182882|182966.4|182876.4|6
1734716570000|2024-12-20 17:42:50|182967.4|182877.4|182941.7|182851.7|182967.4|182877.4|182924.1|182834.1|11
1734716580000|2024-12-20 17:43:00|182941.8|182851.8|182962.2|182872.2|182962.2|182872.2|182941.6|182851.6|10
1734716590000|2024-12-20 17:43:10|182961.5|182871.5|182956.5|182866.5|182961.8|182871.8|182952.6|182862.6|12
1734716600000|2024-12-20 17:43:20|182956.7|182866.7|182942.5|182852.5|182963|182873|182937.7|182847.7|16
1734716610000|2024-12-20 17:43:30|182941.5|182851.5|182948|182858|182949.8|182859.8|182941.2|182851.2|9
1734716620000|2024-12-20 17:43:40|182947.7|182857.7|182965.3|182875.3|182965.5|182875.5|182938.8|182848.8|15
1734716630000|2024-12-20 17:43:50|182956|182866|182948.3|182858.3|182956|182866|182939.5|182849.5|8
1734716640000|2024-12-20 17:44:00|182948.2|182858.2|182944.9|182854.9|182948.2|182858.2|182943.7|182853.7|8
1734716650000|2024-12-20 17:44:10|182947.9|182857.9|182953.4|182863.4|182956.7|182866.7|182947.9|182857.9|9
1734716660000|2024-12-20 17:44:20|182955.9|182865.9|182938.3|182848.3|182955.9|182865.9|182932.8|182842.8|10
1734716670000|2024-12-20 17:44:30|182936|182846|182936.3|182846.3|182939.3|182849.3|182931.6|182841.6|8
1734716680000|2024-12-20 17:44:40|182931.5|182841.5|182934|182844|182934.9|182844.9|182931.5|182841.5|3
1734716690000|2024-12-20 17:44:50|182936.8|182846.8|182939.2|182849.2|182943.3|182853.3|182936.4|182846.4|12
1734716710000|2024-12-20 17:45:10|182941.7|182851.7|182950.3|182860.3|182952.9|182862.9|182941.7|182851.7|8
1734716720000|2024-12-20 17:45:20|182950|182860|182959.1|182869.1|182963|182873|182947.2|182857.2|8
1734716730000|2024-12-20 17:45:30|182958.9|182868.9|182959.8|182869.8|182967.3|182877.3|182954.3|182864.3|16
1734716740000|2024-12-20 17:45:40|182960.3|182870.3|182959.3|182869.3|182960.8|182870.8|182959.1|182869.1|4
1734716750000|2024-12-20 17:45:50|182959.7|182869.7|182961.6|182871.6|182961.9|182871.9|182953.9|182863.9|13
1734716760000|2024-12-20 17:46:00|182961.8|182871.8|182973.8|182883.8|182983.3|182893.3|182961.8|182871.8|21
1734716770000|2024-12-20 17:46:10|182970.3|182880.3|182976.6|182886.6|182977.4|182887.4|182970.3|182880.3|14
1734716780000|2024-12-20 17:46:20|182976.3|182886.3|182995.3|182905.3|183000.3|182910.3|182976.1|182886.1|18
1734716790000|2024-12-20 17:46:30|182996.8|182906.8|182970.8|182880.8|183010.3|182920.3|182970.8|182880.8|13
1734716800000|2024-12-20 17:46:40|182971.6|182881.6|182994.8|182904.8|183000.2|182910.2|182971.2|182881.2|15
1734716810000|2024-12-20 17:46:50|182999.7|182909.7|182999.4|182909.4|183003.1|182913.1|182999.4|182909.4|10
1734716820000|2024-12-20 17:47:00|183002.1|182912.1|183007.4|182917.4|183041.4|182951.4|182998.6|182908.6|22
1734716830000|2024-12-20 17:47:10|183003.4|182913.4|183006.9|182916.9|183010.5|182920.5|183003.4|182913.4|4
1734716840000|2024-12-20 17:47:20|183008.2|182918.2|183001.4|182911.4|183012.7|182922.7|182999.7|182909.7|14
1734716850000|2024-12-20 17:47:30|183005.8|182915.8|183004.2|182914.2|183005.8|182915.8|183001.1|182911.1|8
1734716860000|2024-12-20 17:47:40|183001.5|182911.5|183005.7|182915.7|183008.4|182918.4|183001.5|182911.5|6
1734716870000|2024-12-20 17:47:50|183003.1|182913.1|183004.5|182914.5|183007.5|182917.5|183001.4|182911.4|6
1734716880000|2024-12-20 17:48:00|183001.7|182911.7|183004.2|182914.2|183005.9|182915.9|182997.2|182907.2|13
1734716890000|2024-12-20 17:48:10|183003.4|182913.4|182997.5|182907.5|183004.5|182914.5|182997.2|182907.2|16
1734716900000|2024-12-20 17:48:20|182999.2|182909.2|183003.1|182913.1|183007.6|182917.6|182999.2|182909.2|12
1734716910000|2024-12-20 17:48:30|183007|182917|183008.5|182918.5|183010.3|182920.3|183006|182916|11
1734716920000|2024-12-20 17:48:40|183010|182920|183005|182915|183010|182920|183001.3|182911.3|7
1734716930000|2024-12-20 17:48:50|183001|182911|182997.9|182907.9|183002|182912|182982.1|182892.1|13
1734716940000|2024-12-20 17:49:00|182998.1|182908.1|183007.9|182917.9|183007.9|182917.9|182998.1|182908.1|8
1734716950000|2024-12-20 17:49:10|183004.8|182914.8|182999.6|182909.6|183004.8|182914.8|182997.7|182907.7|3
1734716960000|2024-12-20 17:49:20|182996.7|182906.7|183001.4|182911.4|183004.7|182914.7|182996|182906|10
1734716980000|2024-12-20 17:49:40|182998.4|182908.4|183001.4|182911.4|183001.4|182911.4|182998.4|182908.4|6
1734716990000|2024-12-20 17:49:50|183000.9|182910.9|183011|182921|183013.6|182923.6|183000.9|182910.9|10
1734717000000|2024-12-20 17:50:00|183011.1|182921.1|183012|182922|183013.9|182923.9|183003.1|182913.1|14
1734717010000|2024-12-20 17:50:10|183009.5|182919.5|183022.9|182932.9|183022.9|182932.9|183009.5|182919.5|3
1734717020000|2024-12-20 17:50:20|183021.6|182931.6|183004.8|182914.8|183033.2|182943.2|182997.7|182907.7|19
1734717030000|2024-12-20 17:50:30|183005|182915|183009.6|182919.6|183013.7|182923.7|183002.6|182912.6|17
1734717040000|2024-12-20 17:50:40|183009.5|182919.5|183011|182921|183013.6|182923.6|183008.8|182918.8|8
1734717050000|2024-12-20 17:50:50|183004.2|182914.2|183011.5|182921.5|183011.5|182921.5|183004.2|182914.2|9
1734717060000|2024-12-20 17:51:00|183011.2|182921.2|183020.3|182930.3|183021.3|182931.3|183011.2|182921.2|9
1734717070000|2024-12-20 17:51:10|183018|182928|183026.3|182936.3|183027.5|182937.5|183018|182928|6
1734717080000|2024-12-20 17:51:20|183021.7|182931.7|183001.5|182911.5|183022.2|182932.2|183001.5|182911.5|7
1734717090000|2024-12-20 17:51:30|183002.3|182912.3|183002.4|182912.4|183006.4|182916.4|183002.3|182912.3|8
1734717100000|2024-12-20 17:51:40|183005.6|182915.6|183025.2|182935.2|183025.2|182935.2|183003.1|182913.1|7
1734717120000|2024-12-20 17:52:00|183027.7|182937.7|183015|182925|183034.3|182944.3|183011.7|182921.7|17
1734717130000|2024-12-20 17:52:10|183014|182924|183019|182929|183019.5|182929.5|183011.9|182921.9|9
1734717140000|2024-12-20 17:52:20|183019.3|182929.3|183023.7|182933.7|183025.1|182935.1|183019.3|182929.3|7
1734717150000|2024-12-20 17:52:30|183021.7|182931.7|183018|182928|183021.7|182931.7|183014.1|182924.1|7
1734717160000|2024-12-20 17:52:40|183020.7|182930.7|183015.1|182925.1|183020.7|182930.7|183014.1|182924.1|7
1734717170000|2024-12-20 17:52:50|183012.5|182922.5|183023.2|182933.2|183023.2|182933.2|183006.4|182916.4|10
1734717180000|2024-12-20 17:53:00|183025.9|182935.9|183030.8|182940.8|183032.5|182942.5|183025.9|182935.9|4
1734717190000|2024-12-20 17:53:10|183065.6|182975.6|183069.8|182979.8|183077.9|182987.9|183065.6|182975.6|12
1734717200000|2024-12-20 17:53:20|183065|182975|183042.5|182952.5|183066.2|182976.2|183038.4|182948.4|16
1734717210000|2024-12-20 17:53:30|183038.7|182948.7|183035.9|182945.9|183044.2|182954.2|183028.1|182938.1|12
1734717220000|2024-12-20 17:53:40|183034.2|182944.2|183031.4|182941.4|183036.4|182946.4|183030.9|182940.9|16
1734717230000|2024-12-20 17:53:50|183031.2|182941.2|183030.2|182940.2|183031.4|182941.4|183029.7|182939.7|9
1734717240000|2024-12-20 17:54:00|183029.7|182939.7|183013.2|182923.2|183029.7|182939.7|183009.2|182919.2|16
1734717250000|2024-12-20 17:54:10|183012.7|182922.7|183033.4|182943.4|183033.4|182943.4|183012.7|182922.7|12
1734717260000|2024-12-20 17:54:20|183035.7|182945.7|183043.8|182953.8|183046.2|182956.2|183035.7|182945.7|12
1734717270000|2024-12-20 17:54:30|183044.6|182954.6|183035.3|182945.3|183044.6|182954.6|183033.2|182943.2|14
1734717280000|2024-12-20 17:54:40|183030|182940|183002.3|182912.3|183030|182940|183000.8|182910.8|17
1734717290000|2024-12-20 17:54:50|183000.2|182910.2|183000.5|182910.5|183005.6|182915.6|182997.6|182907.6|9
1734717300000|2024-12-20 17:55:00|182996.7|182906.7|183008.6|182918.6|183010.2|182920.2|182994.7|182904.7|13
1734717310000|2024-12-20 17:55:10|183010.3|182920.3|182999.7|182909.7|183012.5|182922.5|182999.7|182909.7|7
1734717320000|2024-12-20 17:55:20|182997.4|182907.4|183000.4|182910.4|183000.4|182910.4|182997.4|182907.4|5
1734717330000|2024-12-20 17:55:30|182997.8|182907.8|182990.6|182900.6|182997.8|182907.8|182990.6|182900.6|6
1734717340000|2024-12-20 17:55:40|182990.9|182900.9|183001.2|182911.2|183006.4|182916.4|182990.9|182900.9|9
1734717350000|2024-12-20 17:55:50|183001.4|182911.4|183004.7|182914.7|183007|182917|182999.7|182909.7|7
1734717360000|2024-12-20 17:56:00|183000.8|182910.8|182997.2|182907.2|183000.8|182910.8|182991.6|182901.6|9
1734717370000|2024-12-20 17:56:10|182994.1|182904.1|182982.4|182892.4|183014.8|182924.8|182981.1|182891.1|16
1734717380000|2024-12-20 17:56:20|182985.5|182895.5|182984|182894|182985.9|182895.9|182980.1|182890.1|9
1734717390000|2024-12-20 17:56:30|182983.7|182893.7|182983.9|182893.9|182983.9|182893.9|182983.7|182893.7|2
1734717400000|2024-12-20 17:56:40|182981.2|182891.2|182982.6|182892.6|182988.1|182898.1|182981.2|182891.2|6
1734717410000|2024-12-20 17:56:50|182982.3|182892.3|182985.6|182895.6|182985.6|182895.6|182982.3|182892.3|2
1734717420000|2024-12-20 17:57:00|182981.9|182891.9|182982.5|182892.5|182982.5|182892.5|182977|182887|7
1734717440000|2024-12-20 17:57:20|182978.8|182888.8|182979.8|182889.8|182982.9|182892.9|182977.2|182887.2|7
1734717450000|2024-12-20 17:57:30|182978.8|182888.8|182978.8|182888.8|182981.7|182891.7|182978.8|182888.8|5
1734717460000|2024-12-20 17:57:40|182978.3|182888.3|182982.6|182892.6|182983.3|182893.3|182978.3|182888.3|9
1734717470000|2024-12-20 17:57:50|182985.8|182895.8|182984.2|182894.2|182985.8|182895.8|182981.5|182891.5|4
1734717480000|2024-12-20 17:58:00|182981.7|182891.7|182992.9|182902.9|183004.4|182914.4|182981.7|182891.7|7
1734717490000|2024-12-20 17:58:10|182992.7|182902.7|182997.7|182907.7|182997.7|182907.7|182992.7|182902.7|3
1734717500000|2024-12-20 17:58:20|183002.2|182912.2|182994.4|182904.4|183002.2|182912.2|182994.4|182904.4|9
1734717510000|2024-12-20 17:58:30|182990.6|182900.6|182995|182905|182995|182905|182990.6|182900.6|3
1734717520000|2024-12-20 17:58:40|182997.3|182907.3|182992.9|182902.9|182997.3|182907.3|182989.2|182899.2|14
1734717530000|2024-12-20 17:58:50|182995.6|182905.6|182993.8|182903.8|182996.6|182906.6|182989|182899|13
1734717540000|2024-12-20 17:59:00|182996.7|182906.7|183001.7|182911.7|183002.9|182912.9|182994.4|182904.4|6
1734717550000|2024-12-20 17:59:10|183002.4|182912.4|182999.1|182909.1|183002.4|182912.4|182995.3|182905.3|5
1734717560000|2024-12-20 17:59:20|183001.9|182911.9|183002.7|182912.7|183002.7|182912.7|183001.9|182911.9|2
1734717570000|2024-12-20 17:59:30|183005.4|182915.4|182994.3|182904.3|183005.4|182915.4|182994.3|182904.3|14
1734717580000|2024-12-20 17:59:40|182997.1|182907.1|182998.2|182908.2|183001.9|182911.9|182992.5|182902.5|8
1734717590000|2024-12-20 17:59:50|182999.1|182909.1|183041|182951|183045|182955|182999.1|182909.1|19
1734717600000|2024-12-20 18:00:00|183041.5|182951.5|183053|182963|183067.8|182977.8|183041.5|182951.5|25
1734717610000|2024-12-20 18:00:10|183077.8|182947.8|183076.3|182946.3|183077.8|182947.8|183036.7|182906.7|20
1734717620000|2024-12-20 18:00:20|183075.1|182945.1|183085.4|182955.4|183092.3|182975.4|183041.1|182937.3|18
1734717630000|2024-12-20 18:00:30|183081.9|182951.9|183077.2|182947.2|183090.8|182960.8|183075.4|182945.4|14
1734717640000|2024-12-20 18:00:40|183073.9|182943.9|183078.8|182948.8|183083.4|182970.4|183053.7|182923.7|16
1734717650000|2024-12-20 18:00:50|183083.6|182953.6|183074.6|182944.6|183103.2|183002.6|183048.7|182918.7|27
1734717660000|2024-12-20 18:01:00|183079|182949|183092.4|182962.4|183093.8|182963.8|183055.2|182925.2|19
1734717670000|2024-12-20 18:01:10|183092.2|182962.2|183075.7|182945.7|183092.6|182972|183056.5|182926.5|18
1734717680000|2024-12-20 18:01:20|183080.1|182950.1|183066.7|182936.7|183080.5|182950.5|183043|182913|18
1734717690000|2024-12-20 18:01:30|183060.3|182930.3|183036.4|182906.4|183063.6|182957.5|183013.1|182904.4|13
1734717700000|2024-12-20 18:01:40|183046.5|182916.5|183052.2|182922.2|183055.8|182925.8|183046.5|182916.5|9
1734717710000|2024-12-20 18:01:50|183052.8|182922.8|183066.4|182936.4|183066.6|182936.6|183051.8|182921.8|11
1734717720000|2024-12-20 18:02:00|183067.3|182937.3|183054.6|182924.6|183070|182953.3|183037.7|182907.7|15
1734717730000|2024-12-20 18:02:10|183058.7|182928.7|183036.1|182906.1|183058.7|182928.7|183036.1|182906.1|16
1734717740000|2024-12-20 18:02:20|183040.4|182910.4|183044.3|182914.3|183044.3|182914.3|183040.4|182910.4|2
1734717750000|2024-12-20 18:02:30|183039.9|182909.9|183033.2|182903.2|183039.9|182909.9|183021.5|182891.5|9
1734717760000|2024-12-20 18:02:40|183033|182903|183037.5|182907.5|183046.1|182916.1|183033|182903|13
1734717770000|2024-12-20 18:02:50|183041.7|182911.7|183034.6|182904.6|183044.4|182914.4|183033.2|182903.2|13
1734717780000|2024-12-20 18:03:00|183024.2|182894.2|183020.3|182890.3|183024.2|182894.2|183020|182890|6
1734717790000|2024-12-20 18:03:10|183026|182896|183021.6|182891.6|183026|182896|183021.6|182891.6|2
1734717800000|2024-12-20 18:03:20|183021.8|182891.8|183031.4|182901.4|183052.3|182922.3|183021.8|182891.8|15
1734717810000|2024-12-20 18:03:30|183031.2|182901.2|183035.7|182905.7|183035.7|182905.7|183027.2|182897.2|9
1734717820000|2024-12-20 18:03:40|183039.5|182909.5|183059.7|182929.7|183060|182930|183039.5|182909.5|9
1734717830000|2024-12-20 18:03:50|183064|182934|183091|182961|183095.6|182989|183046|182934|19
1734717840000|2024-12-20 18:04:00|183086|182956|183084.8|182954.8|183104.4|182974.4|183033.6|182943.6|21
1734717850000|2024-12-20 18:04:10|183084.6|182954.6|183088.8|182958.8|183094.7|182964.7|183084.6|182954.6|15
1734717860000|2024-12-20 18:04:20|183088.6|182958.6|183087.5|182957.5|183088.6|182958.6|183087.5|182957.5|3
1734717870000|2024-12-20 18:04:30|183088.7|182958.7|183105.8|182975.8|183105.8|182975.8|183086.4|182956.4|10
1734717880000|2024-12-20 18:04:40|183100.8|182970.8|183096.4|182966.4|183106.4|182976.4|183093.5|182963.5|9
1734717890000|2024-12-20 18:04:50|183092.1|182962.1|183093.3|182963.3|183098.9|182968.9|183084.4|182954.4|16
1734717900000|2024-12-20 18:05:00|183095.5|182965.5|183107.7|182977.7|183108.1|182978.1|183082.7|182952.7|16
1734717910000|2024-12-20 18:05:10|183106|182976|183119|182989|183119|182989|183106|182976|9
1734717920000|2024-12-20 18:05:20|183114.3|182984.3|183112.4|182982.4|183115.2|182985.2|183109.5|182979.5|10
1734717930000|2024-12-20 18:05:30|183112|182982|183104.4|182974.4|183112|182982|183104.4|182974.4|8
1734717940000|2024-12-20 18:05:40|183106.7|182976.7|183106.7|182976.7|183106.7|182976.7|183106.7|182976.7|1
1734717950000|2024-12-20 18:05:50|183105.5|182975.5|183105.5|182975.5|183105.9|182975.9|183105.5|182975.5|4
1734717960000|2024-12-20 18:06:00|183105.2|182975.2|183111.5|182981.5|183155|182982|183105.2|182933|8
1734717970000|2024-12-20 18:06:10|183092.3|183002.3|183093.4|183003.4|183093.4|183003.4|183092.3|183002.3|4
1734717980000|2024-12-20 18:06:20|183098.9|183008.9|183186.9|183056.9|183192.3|183062.3|183091|183001|20
1734717990000|2024-12-20 18:06:30|183187|183057|183185.5|183055.5|183187|183057|183182.4|183052.4|6
1734718000000|2024-12-20 18:06:40|183178.2|183048.2|183172.9|183042.9|183178.7|183048.7|183157.2|183027.2|19
1734718010000|2024-12-20 18:06:50|183169|183039|183146.7|183056.7|183169.1|183068.3|183146.7|183039|17
1734718020000|2024-12-20 18:07:00|183146.8|183056.8|183208.5|183118.5|183208.5|183118.5|183144.5|183054.5|16
1734718040000|2024-12-20 18:07:20|183204.2|183114.2|183197.1|183107.1|183204.2|183114.2|183193|183103|6
1734718050000|2024-12-20 18:07:30|183201|183111|183230.9|183140.9|183230.9|183140.9|183200.8|183110.8|7
1734718060000|2024-12-20 18:07:40|183220.4|183130.4|183218|183128|183220.4|183130.4|183202|183112|9
1734718070000|2024-12-20 18:07:50|183218.1|183128.1|183205.1|183115.1|183218.1|183128.1|183198.3|183108.3|12
1734718080000|2024-12-20 18:08:00|183202.3|183112.3|183196.1|183106.1|183202.3|183112.3|183194.9|183104.9|7
1734718090000|2024-12-20 18:08:10|183199.5|183109.5|183199.1|183109.1|183204.1|183114.1|183199.1|183109.1|5
1734718100000|2024-12-20 18:08:20|183201.8|183111.8|183219.3|183129.3|183223.1|183133.1|183201.8|183111.8|14
1734718110000|2024-12-20 18:08:30|183219.4|183129.4|183201.9|183111.9|183219.4|183129.4|183201.9|183111.9|4
1734718130000|2024-12-20 18:08:50|183198.3|183108.3|183153.7|183063.7|183198.3|183108.3|183146.8|183056.8|16
1734718140000|2024-12-20 18:09:00|183153.5|183063.5|183149.2|183059.2|183153.5|183063.5|183149.1|183059.1|8
1734718150000|2024-12-20 18:09:10|183148.9|183058.9|183131.9|183041.9|183148.9|183058.9|183127.8|183037.8|13
1734718160000|2024-12-20 18:09:20|183132.2|183042.2|183155.1|183065.1|183155.1|183065.1|183132.1|183042.1|6
1734718170000|2024-12-20 18:09:30|183155|183065|183156.9|183066.9|183159.6|183069.6|183154.7|183064.7|10
1734718180000|2024-12-20 18:09:40|183158.1|183068.1|183146.5|183056.5|183158.9|183068.9|183146.5|183056.5|7
1734718190000|2024-12-20 18:09:50|183142|183052|183134.9|183044.9|183142|183052|183134.9|183044.9|8
1734718200000|2024-12-20 18:10:00|183133.1|183043.1|183139.4|183049.4|183139.4|183049.4|183133.1|183043.1|4
1734718210000|2024-12-20 18:10:10|183138.4|183048.4|183138.4|183048.4|183138.4|183048.4|183138.4|183048.4|1
1734718220000|2024-12-20 18:10:20|183140.6|183050.6|183141.1|183051.1|183141.1|183051.1|183139.4|183049.4|4
1734718230000|2024-12-20 18:10:30|183144.3|183054.3|183140.2|183050.2|183144.3|183054.3|183140.2|183050.2|7
1734718240000|2024-12-20 18:10:40|183143.3|183053.3|183137.3|183047.3|183143.8|183053.8|183137.3|183047.3|5
1734718250000|2024-12-20 18:10:50|183140.2|183050.2|183140.2|183050.2|183140.2|183050.2|183140.2|183050.2|1
1734718260000|2024-12-20 18:11:00|183137.4|183047.4|183129.8|183039.8|183137.4|183047.4|183129.8|183039.8|7
1734718270000|2024-12-20 18:11:10|183129.5|183039.5|183132.7|183042.7|183133|183043|183129.5|183039.5|6
1734718280000|2024-12-20 18:11:20|183134|183044|183130|183040|183134|183044|183130|183040|5
1734718290000|2024-12-20 18:11:30|183130.3|183040.3|183130|183040|183130.3|183040.3|183130|183040|2
1734718310000|2024-12-20 18:11:50|183134|183044|183130.4|183040.4|183134|183044|183130.1|183040.1|4
1734718320000|2024-12-20 18:12:00|183130.1|183040.1|183146.7|183056.7|183146.7|183056.7|183130.1|183040.1|2
1734718330000|2024-12-20 18:12:10|183146.5|183056.5|183155.4|183065.4|183163.1|183073.1|183146.5|183056.5|16
1734718340000|2024-12-20 18:12:20|183158.3|183068.3|183178.1|183088.1|183178.9|183088.9|183156|183066|15
1734718350000|2024-12-20 18:12:30|183178.9|183088.9|183178.9|183088.9|183181.7|183091.7|183178.9|183088.9|3
1734718360000|2024-12-20 18:12:40|183182.6|183092.6|183181.4|183091.4|183182.6|183092.6|183178.2|183088.2|6
1734718370000|2024-12-20 18:12:50|183181.7|183091.7|183181.7|183091.7|183181.7|183091.7|183181.7|183091.7|1
1734718380000|2024-12-20 18:13:00|183184.6|183094.6|183188.1|183098.1|183188.6|183098.6|183184.6|183094.6|4
1734718390000|2024-12-20 18:13:10|183185.7|183095.7|183185.1|183095.1|183185.7|183095.7|183184.7|183094.7|6
1734718400000|2024-12-20 18:13:20|183184.9|183094.9|183178|183088|183184.9|183094.9|183178|183088|2
1734718410000|2024-12-20 18:13:30|183181.3|183091.3|183181.3|183091.3|183181.6|183091.6|183181.3|183091.3|3
1734718420000|2024-12-20 18:13:40|183181.6|183091.6|183176.5|183086.5|183181.6|183091.6|183176.3|183086.3|5
1734718430000|2024-12-20 18:13:50|183171|183081|183173.6|183083.6|183173.6|183083.6|183171|183081|2
1734718440000|2024-12-20 18:14:00|183175.9|183085.9|183175.6|183085.6|183175.9|183085.9|183175.6|183085.6|2
1734718450000|2024-12-20 18:14:10|183178.1|183088.1|183178.1|183088.1|183178.1|183088.1|183178.1|183088.1|1
1734718460000|2024-12-20 18:14:20|183175.6|183085.6|183156.1|183066.1|183175.6|183085.6|183134.3|183044.3|3
1734718470000|2024-12-20 18:14:30|183148.9|183058.9|183123.1|183033.1|183161.2|183071.2|183123.1|183033.1|12
1734718480000|2024-12-20 18:14:40|183131.1|183041.1|183131.1|183041.1|183136|183046|183131.1|183041.1|8
1734718490000|2024-12-20 18:14:50|183137.2|183047.2|183138|183048|183141.7|183051.7|183135.5|183045.5|9
1734718500000|2024-12-20 18:15:00|183135.2|183045.2|183145.7|183055.7|183145.7|183055.7|183134.6|183044.6|6
1734718510000|2024-12-20 18:15:10|183147.4|183057.4|183180.2|183090.2|183180.2|183090.2|183143.2|183053.2|14
1734718520000|2024-12-20 18:15:20|183174.7|183084.7|183199.6|183109.6|183201.9|183111.9|183174.4|183084.4|18
1734718530000|2024-12-20 18:15:30|183199.4|183109.4|183199.5|183109.5|183204|183114|183196.1|183106.1|9
1734718540000|2024-12-20 18:15:40|183198.5|183108.5|183197.3|183107.3|183199.5|183109.5|183197.3|183107.3|3
1734718550000|2024-12-20 18:15:50|183199.8|183109.8|183196.7|183106.7|183199.8|183109.8|183196.7|183106.7|2
1734718560000|2024-12-20 18:16:00|183199.3|183109.3|183199.3|183109.3|183199.3|183109.3|183199.3|183109.3|1
1734718570000|2024-12-20 18:16:10|183201.6|183111.6|183202.2|183112.2|183202.2|183112.2|183200.3|183110.3|3
1734718580000|2024-12-20 18:16:20|183210.9|183120.9|183174.3|183084.3|183227.5|183137.5|183170.4|183080.4|19
1734718590000|2024-12-20 18:16:30|183171.1|183081.1|183187|183097|183187|183097|183171.1|183081.1|16
1734718600000|2024-12-20 18:16:40|183187.2|183097.2|183172.4|183082.4|183187.2|183097.2|183172.4|183082.4|12
1734718610000|2024-12-20 18:16:50|183180.6|183090.6|183180.3|183090.3|183180.6|183090.6|183176.2|183086.2|11
1734718620000|2024-12-20 18:17:00|183180.4|183090.4|183176.2|183086.2|183180.4|183090.4|183175.5|183085.5|7
1734718630000|2024-12-20 18:17:10|183178.3|183088.3|183181.2|183091.2|183181.2|183091.2|183178.3|183088.3|2
1734718640000|2024-12-20 18:17:20|183201.4|183071.4|183197.1|183067.1|183201.4|183071.4|183197.1|183067.1|2
1734718650000|2024-12-20 18:17:30|183197.4|183067.4|183200.2|183070.2|183200.2|183070.2|183197.4|183067.4|2
1734718660000|2024-12-20 18:17:40|183202.8|183072.8|183204.2|183074.2|183204.2|183074.2|183200.6|183070.6|5
1734718670000|2024-12-20 18:17:50|183201.2|183071.2|183198.1|183068.1|183202.5|183072.5|183197.9|183067.9|4
1734718680000|2024-12-20 18:18:00|183198.3|183068.3|183202|183072|183202|183072|183198.3|183068.3|2
1734718690000|2024-12-20 18:18:10|183198.3|183068.3|183197.8|183067.8|183201.8|183071.8|183197.8|183067.8|4
1734718700000|2024-12-20 18:18:20|183201.3|183071.3|183198.3|183068.3|183201.3|183071.3|183195|183065|6
1734718710000|2024-12-20 18:18:30|183195.3|183065.3|183200.1|183070.1|183200.1|183070.1|183193.8|183063.8|6
1734718720000|2024-12-20 18:18:40|183199.8|183069.8|183199.8|183069.8|183199.8|183069.8|183199.8|183069.8|1
1734718730000|2024-12-20 18:18:50|183195.6|183065.6|183195.6|183065.6|183195.6|183065.6|183195.6|183065.6|1
1734718740000|2024-12-20 18:19:00|183195.9|183065.9|183175.9|183085.9|183195.9|183085.9|183175.9|183065.9|2
1734718750000|2024-12-20 18:19:10|183175.6|183085.6|183179.4|183089.4|183179.4|183089.4|183175.6|183085.6|2
1734718760000|2024-12-20 18:19:20|183176.3|183086.3|183176.3|183086.3|183176.3|183086.3|183176.3|183086.3|1
1734718770000|2024-12-20 18:19:30|183180.1|183090.1|183177.1|183087.1|183180.1|183090.1|183177.1|183087.1|2
1734718780000|2024-12-20 18:19:40|183177.3|183087.3|183180.5|183090.5|183183.9|183093.9|183177.3|183087.3|4
1734718790000|2024-12-20 18:19:50|183183.9|183093.9|183176.9|183086.9|183183.9|183093.9|183176.9|183086.9|4
1734718800000|2024-12-20 18:20:00|183181.8|183091.8|183183.7|183093.7|183184.5|183094.5|183179.4|183089.4|6
1734718810000|2024-12-20 18:20:10|183186.1|183096.1|183186|183096|183186.1|183096.1|183186|183096|2
1734718820000|2024-12-20 18:20:20|183183.7|183093.7|183183.7|183093.7|183183.7|183093.7|183183.7|183093.7|1
1734718830000|2024-12-20 18:20:30|183184.1|183094.1|183184.4|183094.4|183185.2|183095.2|183184.1|183094.1|4
1734718840000|2024-12-20 18:20:40|183185.4|183095.4|183220|183130|183221.7|183131.7|183185.2|183095.2|11
1734718850000|2024-12-20 18:20:50|183219.7|183129.7|183221.3|183131.3|183221.5|183131.5|183211.7|183121.7|11
1734718860000|2024-12-20 18:21:00|183221.5|183131.5|183224.3|183134.3|183225.8|183135.8|183221.5|183131.5|8
1734718870000|2024-12-20 18:21:10|183227.6|183137.6|183228.1|183138.1|183231.2|183141.2|183227.6|183137.6|3
1734718880000|2024-12-20 18:21:20|183228.3|183138.3|183223.3|183133.3|183230|183140|183214.1|183124.1|12
1734718890000|2024-12-20 18:21:30|183226.8|183136.8|183228.4|183138.4|183228.4|183138.4|183222.9|183132.9|6
1734718900000|2024-12-20 18:21:40|183228.5|183138.5|183221.8|183131.8|183232.2|183142.2|183218.6|183128.6|13
1734718920000|2024-12-20 18:22:00|183215.5|183125.5|183213.2|183123.2|183215.5|183125.5|183212.5|183122.5|5
1734718940000|2024-12-20 18:22:20|183215.2|183125.2|183180.3|183090.3|183215.2|183125.2|183175.1|183085.1|14
1734718950000|2024-12-20 18:22:30|183180.6|183090.6|183187.9|183097.9|183190|183100|183180.6|183090.6|10
1734718960000|2024-12-20 18:22:40|183187.1|183097.1|183185.2|183095.2|183187.9|183097.9|183185.2|183095.2|3
1734718970000|2024-12-20 18:22:50|183178.1|183088.1|183175.3|183085.3|183178.9|183088.9|183175.3|183085.3|7
1734718980000|2024-12-20 18:23:00|183172|183082|183175.6|183085.6|183179.5|183089.5|183172|183082|11
1734718990000|2024-12-20 18:23:10|183178.3|183088.3|183175.6|183085.6|183178.3|183088.3|183175.6|183085.6|2
1734719000000|2024-12-20 18:23:20|183175.9|183085.9|183175.9|183085.9|183175.9|183085.9|183175.9|183085.9|1
1734719010000|2024-12-20 18:23:30|183178.9|183088.9|183179.1|183089.1|183179.1|183089.1|183178.9|183088.9|2
1734719020000|2024-12-20 18:23:40|183176.2|183086.2|183177.2|183087.2|183181.3|183091.3|183176.2|183086.2|4
1734719040000|2024-12-20 18:24:00|183176.9|183086.9|183177|183087|183180.2|183090.2|183176.9|183086.9|5
1734719050000|2024-12-20 18:24:10|183174.1|183084.1|183174.3|183084.3|183174.3|183084.3|183174.1|183084.1|2
1734719060000|2024-12-20 18:24:20|183144.6|183054.6|183113.5|183023.5|183144.6|183054.6|183109.6|183019.6|10
1734719070000|2024-12-20 18:24:30|183113.7|183023.7|183111.2|183021.2|183118.2|183028.2|183111.2|183021.2|4
1734719080000|2024-12-20 18:24:40|183111.1|183021.1|183149.9|183059.9|183149.9|183059.9|183110.7|183020.7|10
1734719090000|2024-12-20 18:24:50|183154|183064|183145.8|183055.8|183154|183064|183142.9|183052.9|5
1734719100000|2024-12-20 18:25:00|183146|183056|183172.6|183082.6|183172.6|183082.6|183145.3|183055.3|15
1734719110000|2024-12-20 18:25:10|183173.9|183083.9|183174.2|183084.2|183180.8|183090.8|183169|183079|18
1734719120000|2024-12-20 18:25:20|183174.5|183084.5|183174.3|183084.3|183174.5|183084.5|183174.3|183084.3|4
1734719130000|2024-12-20 18:25:30|183174.5|183084.5|183202.2|183112.2|183205|183115|183174.5|183084.5|15
1734719140000|2024-12-20 18:25:40|183208.2|183118.2|183178.4|183088.4|183208.2|183118.2|183177.4|183087.4|16
1734719150000|2024-12-20 18:25:50|183176.7|183086.7|183207.3|183117.3|183214.7|183124.7|183176.7|183086.7|6
1734719160000|2024-12-20 18:26:00|183203.1|183113.1|183187.8|183097.8|183203.1|183113.1|183184.9|183094.9|6
1734719170000|2024-12-20 18:26:10|183187.7|183097.7|183186.5|183096.5|183189.4|183099.4|183186.5|183096.5|8
1734719180000|2024-12-20 18:26:20|183182.8|183092.8|183178|183088|183187.4|183097.4|183177.5|183087.5|17
1734719190000|2024-12-20 18:26:30|183181.6|183091.6|183178.6|183088.6|183188.3|183098.3|183178.1|183088.1|5
1734719200000|2024-12-20 18:26:40|183182.5|183092.5|183178.2|183088.2|183182.8|183092.8|183174.2|183084.2|6
1734719210000|2024-12-20 18:26:50|183177.5|183087.5|183157|183067|183177.7|183087.7|183157|183067|10
1734719220000|2024-12-20 18:27:00|183160.9|183070.9|183181|183091|183181|183091|183157|183067|12
1734719230000|2024-12-20 18:27:10|183179.8|183089.8|183173|183083|183179.8|183089.8|183170.6|183080.6|8
1734719240000|2024-12-20 18:27:20|183176.5|183086.5|183180.9|183090.9|183180.9|183090.9|183176.5|183086.5|3
1734719250000|2024-12-20 18:27:30|183181.1|183091.1|183173.6|183083.6|183184.3|183094.3|183172.9|183082.9|9
1734719260000|2024-12-20 18:27:40|183173.9|183083.9|183171.9|183081.9|183173.9|183083.9|183169.1|183079.1|6
1734719270000|2024-12-20 18:27:50|183172.4|183082.4|183162.9|183072.9|183172.4|183082.4|183162.9|183072.9|4
1734719280000|2024-12-20 18:28:00|183171.4|183081.4|183174.6|183084.6|183177.2|183087.2|183171.4|183081.4|6
1734719290000|2024-12-20 18:28:10|183177.2|183087.2|183198.6|183108.6|183201.4|183111.4|183177.2|183087.2|12
1734719300000|2024-12-20 18:28:20|183202.1|183112.1|183206.6|183116.6|183206.6|183116.6|183202.1|183112.1|3
1734719310000|2024-12-20 18:28:30|183206.4|183116.4|183205.8|183115.8|183208|183118|183200.4|183110.4|11
1734719320000|2024-12-20 18:28:40|183203.1|183113.1|183207.7|183117.7|183207.7|183117.7|183202.3|183112.3|6
1734719330000|2024-12-20 18:28:50|183204.8|183114.8|183203.1|183113.1|183206.1|183116.1|183196.7|183106.7|18
1734719340000|2024-12-20 18:29:00|183202.1|183112.1|183209.7|183119.7|183209.7|183119.7|183202.1|183112.1|7
1734719350000|2024-12-20 18:29:10|183210.1|183120.1|183199.8|183109.8|183210.2|183120.2|183199.8|183109.8|14
1734719360000|2024-12-20 18:29:20|183202.3|183112.3|183200.1|183110.1|183203.8|183113.8|183199.2|183109.2|7
1734719370000|2024-12-20 18:29:30|183199.1|183109.1|183214.7|183124.7|183215.2|183125.2|183195.6|183105.6|11
1734719380000|2024-12-20 18:29:40|183212.2|183122.2|183224.2|183134.2|183224.2|183134.2|183211.8|183121.8|8
1734719390000|2024-12-20 18:29:50|183223.9|183133.9|183221.6|183131.6|183236.2|183146.2|183221.6|183131.6|7
1734719400000|2024-12-20 18:30:00|183224.2|183134.2|183217.9|183127.9|183224.2|183134.2|183215.2|183125.2|14
1734719410000|2024-12-20 18:30:10|183220.9|183130.9|183208.6|183118.6|183220.9|183130.9|183208.6|183118.6|9
1734719420000|2024-12-20 18:30:20|183208.4|183118.4|183232.4|183142.4|183232.4|183142.4|183208.4|183118.4|17
1734719430000|2024-12-20 18:30:30|183245.2|183155.2|183235.2|183145.2|183245.2|183155.2|183226.7|183136.7|10
1734719440000|2024-12-20 18:30:40|183232.1|183142.1|183220.2|183130.2|183237.3|183147.3|183218.9|183128.9|11
1734719450000|2024-12-20 18:30:50|183219.6|183129.6|183214.9|183124.9|183219.6|183129.6|183212.2|183122.2|5
1734719460000|2024-12-20 18:31:00|183217.6|183127.6|183215.4|183125.4|183217.6|183127.6|183213.2|183123.2|8
1734719470000|2024-12-20 18:31:10|183216.9|183126.9|183217.5|183127.5|183225.3|183135.3|183216.9|183126.9|10
1734719480000|2024-12-20 18:31:20|183217|183127|183221.1|183131.1|183221.1|183131.1|183217|183127|5
1734719490000|2024-12-20 18:31:30|183220.8|183130.8|183218|183128|183220.8|183130.8|183214.3|183124.3|7
1734719500000|2024-12-20 18:31:40|183214.1|183124.1|183212|183122|183215.5|183125.5|183212|183122|5
1734719510000|2024-12-20 18:31:50|183208.2|183118.2|183213.6|183123.6|183217.7|183127.7|183205|183115|13
1734719520000|2024-12-20 18:32:00|183210|183120|183188.6|183098.6|183233.4|183143.4|183188.6|183098.6|17
1734719530000|2024-12-20 18:32:10|183192|183102|183221.2|183131.2|183221.4|183131.4|183192|183102|12
1734719540000|2024-12-20 18:32:20|183213.8|183123.8|183216.9|183126.9|183224.1|183134.1|183213.8|183123.8|11
1734719550000|2024-12-20 18:32:30|183214.2|183124.2|183214.2|183124.2|183214.2|183124.2|183214.2|183124.2|1
1734719560000|2024-12-20 18:32:40|183217.9|183127.9|183210.4|183120.4|183220.4|183130.4|183210.4|183120.4|11
1734719570000|2024-12-20 18:32:50|183213.9|183123.9|183207|183117|183213.9|183123.9|183207|183117|12
1734719580000|2024-12-20 18:33:00|183207.8|183117.8|183208.2|183118.2|183208.2|183118.2|183206.5|183116.5|5
1734719590000|2024-12-20 18:33:10|183214.9|183124.9|183221.5|183131.5|183224.6|183134.6|183214.9|183124.9|10
1734719600000|2024-12-20 18:33:20|183214.7|183124.7|183228|183138|183229.3|183139.3|183210.4|183120.4|13
1734719610000|2024-12-20 18:33:30|183228.5|183138.5|183215.3|183125.3|183232.8|183142.8|183215.3|183125.3|12
1734719620000|2024-12-20 18:33:40|183215|183125|183223.5|183133.5|183223.5|183133.5|183214.8|183124.8|12
1734719630000|2024-12-20 18:33:50|183227.3|183137.3|183221.9|183131.9|183228.1|183138.1|183220.1|183130.1|8
1734719640000|2024-12-20 18:34:00|183222.1|183132.1|183217.1|183127.1|183222.1|183132.1|183213.7|183123.7|10
1734719650000|2024-12-20 18:34:10|183216.6|183126.6|183227.8|183137.8|183227.8|183137.8|183215.1|183125.1|8
1734719660000|2024-12-20 18:34:20|183231|183141|183229.3|183139.3|183232.1|183142.1|183227.4|183137.4|7
1734719670000|2024-12-20 18:34:30|183226.3|183136.3|183217.1|183127.1|183226.3|183136.3|183213.8|183123.8|10
1734719680000|2024-12-20 18:34:40|183220.4|183130.4|183219.4|183129.4|183232.2|183142.2|183219.4|183129.4|12
1734719690000|2024-12-20 18:34:50|183218.4|183128.4|183214.1|183124.1|183220.9|183130.9|183213.8|183123.8|6
1734719700000|2024-12-20 18:35:00|183210|183120|183210.7|183120.7|183210.7|183120.7|183207.1|183117.1|4
1734719710000|2024-12-20 18:35:10|183206.4|183116.4|183179.2|183089.2|183206.4|183116.4|183174.7|183084.7|18
1734719720000|2024-12-20 18:35:20|183176.5|183086.5|183134.4|183044.4|183176.5|183086.5|183134.3|183044.3|13
1734719730000|2024-12-20 18:35:30|183134|183044|183122.4|183032.4|183134|183044|183122.4|183032.4|10
1734719740000|2024-12-20 18:35:40|183122.7|183032.7|183082|182992|183122.7|183032.7|183082|182992|17
1734719750000|2024-12-20 18:35:50|183085.8|182995.8|183083.5|182993.5|183085.8|182995.8|183079.1|182989.1|15
1734719760000|2024-12-20 18:36:00|183084|182994|183084.9|182994.9|183088.2|182998.2|183084|182994|6
1734719770000|2024-12-20 18:36:10|183082.9|182992.9|183085.9|182995.9|183086.9|182996.9|183080.9|182990.9|10
1734719780000|2024-12-20 18:36:20|183085.4|182995.4|183083.7|182993.7|183091.2|183001.2|183083.2|182993.2|15
1734719790000|2024-12-20 18:36:30|183083.4|182993.4|183086.5|182996.5|183091.4|183001.4|183083.4|182993.4|6
1734719800000|2024-12-20 18:36:40|183086|182996|183066.8|182976.8|183086|182996|183053|182963|24
1734719810000|2024-12-20 18:36:50|183066.9|182976.9|183062.6|182972.6|183070.3|182980.3|183062.6|182972.6|16
1734719820000|2024-12-20 18:37:00|183060.1|182970.1|183062.3|182972.3|183062.3|182972.3|183060.1|182970.1|2
1734719830000|2024-12-20 18:37:10|183062.1|182972.1|183056.3|182966.3|183062.1|182972.1|183056.3|182966.3|11
1734719840000|2024-12-20 18:37:20|183056.1|182966.1|183055.4|182965.4|183062|182972|183052.2|182962.2|9
1734719850000|2024-12-20 18:37:30|183056.2|182966.2|183058.1|182968.1|183063.4|182973.4|183056.2|182966.2|12
1734719860000|2024-12-20 18:37:40|183055.5|182965.5|183058.6|182968.6|183066.7|182976.7|183055.5|182965.5|12
1734719870000|2024-12-20 18:37:50|183059.2|182969.2|183065|182975|183066.8|182976.8|183059.2|182969.2|11
1734719880000|2024-12-20 18:38:00|183061.5|182971.5|183046.4|182956.4|183062.5|182972.5|183042.9|182952.9|15
1734719890000|2024-12-20 18:38:10|183052.4|182962.4|183049.8|182959.8|183056.5|182966.5|183048.8|182958.8|9
1734719900000|2024-12-20 18:38:20|183047.3|182957.3|183049.9|182959.9|183053.5|182963.5|183047|182957|8
1734719910000|2024-12-20 18:38:30|183046.8|182956.8|183049.9|182959.9|183050.8|182960.8|183042.6|182952.6|12
1734719920000|2024-12-20 18:38:40|183047.9|182957.9|183049.4|182959.4|183059.1|182969.1|183046.4|182956.4|13
1734719940000|2024-12-20 18:39:00|183053.5|182963.5|183056.9|182966.9|183060.5|182970.5|183049.9|182959.9|12
1734719950000|2024-12-20 18:39:10|183054.9|182964.9|183051.3|182961.3|183070.2|182980.2|183051.3|182961.3|15
1734719960000|2024-12-20 18:39:20|183051.5|182961.5|183050.3|182960.3|183052.3|182962.3|183050|182960|5
1734719970000|2024-12-20 18:39:30|183050.5|182960.5|183011.4|182921.4|183050.7|182960.7|183010.9|182920.9|10
1734719980000|2024-12-20 18:39:40|183011.6|182921.6|183014.5|182924.5|183015.6|182925.6|183011.4|182921.4|10
1734719990000|2024-12-20 18:39:50|183010.4|182920.4|183012.4|182922.4|183012.4|182922.4|183008.7|182918.7|5
1734720000000|2024-12-20 18:40:00|183011.4|182921.4|183009.7|182919.7|183012.4|182922.4|183009.7|182919.7|5
1734720010000|2024-12-20 18:40:10|183002|182912|182995.3|182905.3|183002.8|182912.8|182995.3|182905.3|7
1734720020000|2024-12-20 18:40:20|182993.8|182903.8|182996.8|182906.8|183001.5|182911.5|182993.8|182903.8|12
1734720030000|2024-12-20 18:40:30|182999.5|182909.5|183000|182910|183000|182910|182994.9|182904.9|7
1734720040000|2024-12-20 18:40:40|183004|182914|183000.1|182910.1|183004|182914|182997.2|182907.2|15
1734720050000|2024-12-20 18:40:50|183000.9|182910.9|182987.2|182897.2|183000.9|182910.9|182984.2|182894.2|12
1734720060000|2024-12-20 18:41:00|182984.1|182894.1|182990.2|182900.2|182998.2|182908.2|182984.1|182894.1|14
1734720070000|2024-12-20 18:41:10|182989.9|182899.9|182984.5|182894.5|182989.9|182899.9|182979.7|182889.7|11
1734720080000|2024-12-20 18:41:20|182985.7|182895.7|182981.5|182891.5|182988.1|182898.1|182981.5|182891.5|9
1734720090000|2024-12-20 18:41:30|182981|182891|182987.8|182897.8|182989.1|182899.1|182981|182891|7
1734720100000|2024-12-20 18:41:40|182984.8|182894.8|182970|182880|182986.4|182896.4|182969.4|182879.4|17
1734720110000|2024-12-20 18:41:50|182973.8|182883.8|182976.9|182886.9|182979.8|182889.8|182973|182883|10
1734720120000|2024-12-20 18:42:00|182971.4|182881.4|182954.6|182864.6|182977.4|182887.4|182950.4|182860.4|15
1734720130000|2024-12-20 18:42:10|182943.2|182853.2|182939.4|182849.4|182944.5|182854.5|182932.8|182842.8|9
1734720140000|2024-12-20 18:42:20|182938.2|182848.2|182947.8|182857.8|182948.9|182858.9|182938.2|182848.2|12
1734720150000|2024-12-20 18:42:30|182960.9|182870.9|182942.7|182852.7|182960.9|182870.9|182935|182845|12
1734720160000|2024-12-20 18:42:40|182940.9|182850.9|182940.9|182850.9|182940.9|182850.9|182940.9|182850.9|1
1734720170000|2024-12-20 18:42:50|182942.9|182852.9|182944.1|182854.1|182946|182856|182937.3|182847.3|10
1734720180000|2024-12-20 18:43:00|182941.4|182851.4|182941.8|182851.8|182950.8|182860.8|182937.5|182847.5|8
1734720190000|2024-12-20 18:43:10|182943.6|182853.6|182933.9|182843.9|182944.3|182854.3|182928.3|182838.3|6
1734720200000|2024-12-20 18:43:20|182936.4|182846.4|182937.4|182847.4|182937.4|182847.4|182936.4|182846.4|3
1734720210000|2024-12-20 18:43:30|182932.6|182842.6|182937|182847|182937|182847|182931.6|182841.6|5
1734720220000|2024-12-20 18:43:40|182932.5|182842.5|182927.7|182837.7|182937|182847|182920.6|182830.6|11
1734720230000|2024-12-20 18:43:50|182924|182834|182935.2|182845.2|182935.2|182845.2|182923.3|182833.3|12
1734720240000|2024-12-20 18:44:00|182932.1|182842.1|182927.5|182837.5|182932.1|182842.1|182925.3|182835.3|8
1734720250000|2024-12-20 18:44:10|182928.6|182838.6|182923.1|182833.1|182929.5|182839.5|182923.1|182833.1|9
1734720260000|2024-12-20 18:44:20|182926.5|182836.5|182921.5|182831.5|182927.7|182837.7|182919.9|182829.9|13
1734720270000|2024-12-20 18:44:30|182921.2|182831.2|182920.9|182830.9|182921.2|182831.2|182920.9|182830.9|2
1734720280000|2024-12-20 18:44:40|182919.9|182829.9|182907.7|182817.7|182919.9|182829.9|182907.7|182817.7|7
1734720290000|2024-12-20 18:44:50|182912.5|182822.5|182916.7|182826.7|182927|182837|182912.3|182822.3|11
1734720300000|2024-12-20 18:45:00|182917.2|182827.2|182923|182833|182923|182833|182915.8|182825.8|14
1734720310000|2024-12-20 18:45:10|182917|182827|182922.5|182832.5|182922.5|182832.5|182917|182827|5
1734720320000|2024-12-20 18:45:20|182924.2|182834.2|182962.9|182872.9|182965.9|182875.9|182919.6|182829.6|25
1734720330000|2024-12-20 18:45:30|182962.8|182872.8|182970.4|182880.4|182970.4|182880.4|182961.8|182871.8|18
1734720340000|2024-12-20 18:45:40|182970.3|182880.3|182961.5|182871.5|182970.3|182880.3|182960.6|182870.6|11
1734720350000|2024-12-20 18:45:50|182961.3|182871.3|182963.6|182873.6|182965.6|182875.6|182961.3|182871.3|8
1734720360000|2024-12-20 18:46:00|182964.9|182874.9|182943|182853|182964.9|182874.9|182942.8|182852.8|11
1734720370000|2024-12-20 18:46:10|182946.8|182856.8|182948.1|182858.1|182949.6|182859.6|182944.2|182854.2|5
1734720380000|2024-12-20 18:46:20|182950.7|182860.7|182964.7|182874.7|182972.5|182882.5|182950.7|182860.7|9
1734720390000|2024-12-20 18:46:30|182965.8|182875.8|182950.3|182860.3|182965.9|182875.9|182945.2|182855.2|15
1734720400000|2024-12-20 18:46:40|182947.8|182857.8|182948.7|182858.7|182961.2|182871.2|182944.8|182854.8|13
1734720410000|2024-12-20 18:46:50|182944.4|182854.4|182947|182857|182947.2|182857.2|182944.4|182854.4|4
1734720420000|2024-12-20 18:47:00|182942|182852|182947.2|182857.2|182947.2|182857.2|182942|182852|2
1734720430000|2024-12-20 18:47:10|182947.5|182857.5|182947.5|182857.5|182947.5|182857.5|182947.5|182857.5|1
1734720440000|2024-12-20 18:47:20|182942.5|182852.5|182957.6|182867.6|182957.6|182867.6|182942.5|182852.5|6
1734720450000|2024-12-20 18:47:30|182951.3|182861.3|182948.9|182858.9|182951.3|182861.3|182946.3|182856.3|4
1734720470000|2024-12-20 18:47:50|182949.1|182859.1|182948.4|182858.4|182949.1|182859.1|182948.4|182858.4|2
1734720480000|2024-12-20 18:48:00|182943.1|182853.1|182935.3|182845.3|182948.1|182858.1|182935.1|182845.1|8
1734720490000|2024-12-20 18:48:10|182938|182848|182943.8|182853.8|182944.2|182854.2|182938|182848|5
1734720500000|2024-12-20 18:48:20|182947.2|182857.2|182943.3|182853.3|182947.4|182857.4|182940|182850|10
1734720510000|2024-12-20 18:48:30|182945.1|182855.1|182942.5|182852.5|182945.1|182855.1|182942.5|182852.5|4
1734720520000|2024-12-20 18:48:40|182942.8|182852.8|182942.9|182852.9|182945.5|182855.5|182942.8|182852.8|3
1734720530000|2024-12-20 18:48:50|182940.3|182850.3|182943.4|182853.4|182943.4|182853.4|182940.3|182850.3|2
1734720540000|2024-12-20 18:49:00|182946.4|182856.4|182923.5|182833.5|182946.4|182856.4|182919.2|182829.2|8
1734720560000|2024-12-20 18:49:20|182923.4|182833.4|182922.2|182832.2|182923.4|182833.4|182918.9|182828.9|5
1734720570000|2024-12-20 18:49:30|182916.7|182826.7|182915.5|182825.5|182916.7|182826.7|182910.9|182820.9|6
1734720580000|2024-12-20 18:49:40|182918|182828|182917.1|182827.1|182921|182831|182917.1|182827.1|4
1734720590000|2024-12-20 18:49:50|182919.7|182829.7|182903.3|182813.3|182919.7|182829.7|182896.5|182806.5|5
1734720600000|2024-12-20 18:50:00|182904|182814|182905.1|182815.1|182910|182820|182903|182813|8
1734720610000|2024-12-20 18:50:10|182905.9|182815.9|182901.3|182811.3|182910.1|182820.1|182894|182804|11
1734720620000|2024-12-20 18:50:20|182900.3|182810.3|182900.3|182810.3|182900.3|182810.3|182900.3|182810.3|1
1734720630000|2024-12-20 18:50:30|182895.5|182805.5|182901.3|182811.3|182901.3|182811.3|182895.5|182805.5|2
1734720640000|2024-12-20 18:50:40|182899.3|182809.3|182896.9|182806.9|182899.3|182809.3|182895.7|182805.7|7
1734720650000|2024-12-20 18:50:50|182898.1|182808.1|182898.1|182808.1|182898.1|182808.1|182898.1|182808.1|1
1734720660000|2024-12-20 18:51:00|182893.3|182803.3|182897.4|182807.4|182898.1|182808.1|182886.1|182796.1|11
1734720670000|2024-12-20 18:51:10|182895.4|182805.4|182895.4|182805.4|182895.4|182805.4|182895.4|182805.4|1
1734720680000|2024-12-20 18:51:20|182896.9|182806.9|182898.3|182808.3|182906|182816|182896.9|182806.9|8
1734720690000|2024-12-20 18:51:30|182898.5|182808.5|182907.5|182817.5|182908.1|182818.1|182898.5|182808.5|6
1734720700000|2024-12-20 18:51:40|182906.5|182816.5|182906.5|182816.5|182906.5|182816.5|182906.5|182816.5|1
1734720710000|2024-12-20 18:51:50|182906.7|182816.7|182929.2|182839.2|182929.2|182839.2|182906.7|182816.7|11
1734720720000|2024-12-20 18:52:00|182925.5|182835.5|182923.5|182833.5|182928|182838|182917.2|182827.2|16
1734720730000|2024-12-20 18:52:10|182927.4|182837.4|182921.5|182831.5|182927.4|182837.4|182921.5|182831.5|6
1734720740000|2024-12-20 18:52:20|182916.6|182826.6|182916.5|182826.5|182920|182830|182909.1|182819.1|14
1734720750000|2024-12-20 18:52:30|182910.9|182820.9|182900.3|182810.3|182910.9|182820.9|182900|182810|8
1734720760000|2024-12-20 18:52:40|182896.8|182806.8|182884.7|182794.7|182912.1|182822.1|182884.7|182794.7|10
1734720770000|2024-12-20 18:52:50|182887.8|182797.8|182887.3|182797.3|182888|182798|182883.3|182793.3|7
1734720780000|2024-12-20 18:53:00|182890|182800|182896.8|182806.8|182896.8|182806.8|182890|182800|6
1734720790000|2024-12-20 18:53:10|182898.1|182808.1|182897.5|182807.5|182898.1|182808.1|182897.5|182807.5|2
1734720800000|2024-12-20 18:53:20|182892.9|182802.9|182888.4|182798.4|182892.9|182802.9|182888.4|182798.4|5
1734720810000|2024-12-20 18:53:30|182894.4|182804.4|182908.6|182818.6|182908.6|182818.6|182890.5|182800.5|5
1734720820000|2024-12-20 18:53:40|182901.2|182811.2|182901.4|182811.4|182906.5|182816.5|182894.7|182804.7|9
1734720830000|2024-12-20 18:53:50|182897.2|182807.2|182898|182808|182899.2|182809.2|182894.1|182804.1|7
1734720840000|2024-12-20 18:54:00|182892.5|182802.5|182897|182807|182897|182807|182892.5|182802.5|3
1734720850000|2024-12-20 18:54:10|182891.9|182801.9|182881.4|182791.4|182891.9|182801.9|182881.4|182791.4|4
1734720860000|2024-12-20 18:54:20|182885.4|182795.4|182885.4|182795.4|182885.4|182795.4|182885.4|182795.4|1
1734720870000|2024-12-20 18:54:30|182889.1|182799.1|182887.4|182797.4|182889.1|182799.1|182887.4|182797.4|2
1734720880000|2024-12-20 18:54:40|182891.3|182801.3|182891.3|182801.3|182891.3|182801.3|182891.3|182801.3|1
1734720890000|2024-12-20 18:54:50|182891.6|182801.6|182897.3|182807.3|182897.3|182807.3|182891.6|182801.6|2
1734720900000|2024-12-20 18:55:00|182901|182811|182894.5|182804.5|182901|182811|182892.5|182802.5|7
1734720920000|2024-12-20 18:55:20|182892.8|182802.8|182894.5|182804.5|182894.5|182804.5|182892.8|182802.8|2
1734720930000|2024-12-20 18:55:30|182894.8|182804.8|182897|182807|182897|182807|182892|182802|7
1734720940000|2024-12-20 18:55:40|182900.3|182810.3|182892.8|182802.8|182901.2|182811.2|182892.8|182802.8|4
1734720950000|2024-12-20 18:55:50|182896.5|182806.5|182923.8|182833.8|182924.9|182834.9|182896.5|182806.5|9
1734720960000|2024-12-20 18:56:00|182919.4|182829.4|182915.7|182825.7|182921.4|182831.4|182914.1|182824.1|9
1734720970000|2024-12-20 18:56:10|182915.4|182825.4|182915.7|182825.7|182915.7|182825.7|182915.4|182825.4|2
1734720980000|2024-12-20 18:56:20|182916.7|182826.7|182924.8|182834.8|182924.8|182834.8|182916.7|182826.7|7
1734720990000|2024-12-20 18:56:30|182926.1|182836.1|182929.8|182839.8|182929.8|182839.8|182926.1|182836.1|6
1734721000000|2024-12-20 18:56:40|182934|182844|182938|182848|182938|182848|182934|182844|4
1734721010000|2024-12-20 18:56:50|182933.6|182843.6|182934.3|182844.3|182934.3|182844.3|182933.6|182843.6|4
1734721020000|2024-12-20 18:57:00|182933.6|182843.6|182982.7|182852.7|182982.7|182874.3|182933.6|182843.6|6
1734721030000|2024-12-20 18:57:10|182982.8|182852.8|182964.2|182834.2|182983.3|182853.3|182962.7|182832.7|9
1734721040000|2024-12-20 18:57:20|182959.2|182829.2|182958.2|182828.2|182959.7|182829.7|182958.2|182828.2|7
1734721050000|2024-12-20 18:57:30|182957.2|182827.2|182958.6|182828.6|182960.6|182830.6|182956.6|182826.6|7
1734721060000|2024-12-20 18:57:40|182959|182829|183009.2|182879.2|183025.8|182895.8|182959|182829|15
1734721070000|2024-12-20 18:57:50|183006.5|182876.5|183007.7|182877.7|183010|182880|183006.5|182876.5|7
1734721080000|2024-12-20 18:58:00|183019.2|182889.2|183024.3|182894.3|183032.2|182902.2|183007.7|182877.7|27
1734721090000|2024-12-20 18:58:10|183034.5|182904.5|183054.5|182924.5|183063.4|182933.4|183034.5|182904.5|32
1734721100000|2024-12-20 18:58:20|183060|182930|183083.6|182953.6|183090.4|182960.4|183049.9|182919.9|28
1734721110000|2024-12-20 18:58:30|183091.3|182961.3|183083.3|182953.3|183096.3|182966.3|183070|182940|13
1734721120000|2024-12-20 18:58:40|183084.3|182954.3|183111.9|182981.9|183121.7|182991.7|183082.1|182952.1|22
1734721130000|2024-12-20 18:58:50|183113.4|182983.4|183113.1|182983.1|183113.4|182983.4|183113.1|182983.1|5
1734721140000|2024-12-20 18:59:00|183113.2|182983.2|183130|183000|183133.7|183003.7|183113.1|182983.1|13
1734721150000|2024-12-20 18:59:10|183120.4|182990.4|183126|182996|183134.3|183004.3|183113.7|182983.7|13
1734721160000|2024-12-20 18:59:20|183126.2|182996.2|183120.8|182990.8|183126.2|182996.2|183111.3|182981.3|12
1734721170000|2024-12-20 18:59:30|183120.5|182990.5|183121.5|182991.5|183129.4|182999.4|183120.5|182990.5|13
1734721180000|2024-12-20 18:59:40|183127.8|182997.8|183130.3|183000.3|183133.5|183003.5|183127.8|182997.8|15
1734721190000|2024-12-20 18:59:50|183130.5|183000.5|183118.4|182988.4|183130.5|183000.5|183118.4|182988.4|9
1734721200000|2024-12-20 19:00:00|183122.3|182992.3|183109.1|182979.1|183122.3|183007.7|183085.5|182979.1|10
1734721210000|2024-12-20 19:00:10|183109|182979|183118.2|182988.2|183118.2|182988.2|183101.5|182971.5|16
1734721220000|2024-12-20 19:00:20|183118.3|182988.3|183122|182992|183136.3|183006.3|183114.5|182984.5|23
1734721230000|2024-12-20 19:00:30|183125.5|182995.5|183110.9|182980.9|183130.6|183000.6|183110.9|182980.9|32
1734721240000|2024-12-20 19:00:40|183110.7|182980.7|183103.1|182973.1|183110.7|182980.7|183096.4|182966.4|21
1734721250000|2024-12-20 19:00:50|183101.4|182971.4|183108.1|182978.1|183112.6|182982.6|183097.9|182967.9|24
1734721260000|2024-12-20 19:01:00|183107|182977|183114.2|182984.2|183116.9|182986.9|183098.7|182968.7|17
1734721270000|2024-12-20 19:01:10|183115.2|182985.2|183124.2|182994.2|183132.3|183002.3|183110.4|182980.4|36
1734721280000|2024-12-20 19:01:20|183123.8|182993.8|183125.8|182995.8|183127.9|182997.9|183114.7|182984.7|26
1734721290000|2024-12-20 19:01:30|183116.3|182986.3|183133.4|183003.4|183138.7|183008.7|183116.3|182986.3|36
1734721300000|2024-12-20 19:01:40|183130.2|183000.2|183130.2|183000.2|183134.2|183004.2|183125.6|182995.6|20
1734721310000|2024-12-20 19:01:50|183130.4|183000.4|183127|182997|183136.3|183006.3|183126.4|182996.4|34
1734721320000|2024-12-20 19:02:00|183134.2|183004.2|183127.2|182997.2|183140.5|183010.5|183125.9|182995.9|27
1734721330000|2024-12-20 19:02:10|183134.7|183004.7|183137.7|183007.7|183151.8|183021.8|183134.7|183004.7|25
1734721340000|2024-12-20 19:02:20|183136.3|183006.3|183138.5|183008.5|183141.9|183011.9|183131.7|183001.7|36
1734721350000|2024-12-20 19:02:30|183142.9|183012.9|183157|183027|183157.3|183027.3|183142.9|183012.9|9
1734721360000|2024-12-20 19:02:40|183156.8|183026.8|183174.9|183044.9|183174.9|183044.9|183156.8|183026.8|12
1734721370000|2024-12-20 19:02:50|183174.4|183044.4|183174.7|183044.7|183174.9|183044.9|183174.4|183044.4|5
1734721380000|2024-12-20 19:03:00|183166.7|183036.7|183137.1|183007.1|183166.7|183036.7|183137.1|183007.1|14
1734721390000|2024-12-20 19:03:10|183137.3|183007.3|183126.8|182996.8|183137.3|183007.3|183126.7|182996.7|9
1734721400000|2024-12-20 19:03:20|183126.7|182996.7|183114.7|182984.7|183126.7|182996.7|183114.7|182984.7|8
1734721410000|2024-12-20 19:03:30|183114.2|182984.2|183105.5|182975.5|183115|182985|183105.5|182975.5|7
1734721420000|2024-12-20 19:03:40|183106|182976|183102|182972|183106|182976|183102|182972|5
1734721430000|2024-12-20 19:03:50|183101|182971|183100.8|182970.8|183101|182971|183095.1|182965.1|3
1734721440000|2024-12-20 19:04:00|183101|182971|183101|182971|183101|182971|183101|182971|1
1734721460000|2024-12-20 19:04:20|183083|182993|183075.3|182985.3|183083|182993|183075.3|182985.3|2
1734721470000|2024-12-20 19:04:30|183081.5|182991.5|183081.5|182991.5|183081.5|182991.5|183081.5|182991.5|1
1734721480000|2024-12-20 19:04:40|183075.6|182985.6|183075.6|182985.6|183075.6|182985.6|183075.6|182985.6|1
1734721490000|2024-12-20 19:04:50|183082.5|182992.5|183082.5|182992.5|183082.5|182992.5|183082.5|182992.5|1
1734721500000|2024-12-20 19:05:00|183081.8|182991.8|183075.2|182985.2|183081.8|182991.8|183075.2|182985.2|4
1734721510000|2024-12-20 19:05:10|183082.3|182992.3|183082.8|182992.8|183082.8|182992.8|183082.3|182992.3|2
1734721530000|2024-12-20 19:05:30|183076.7|182986.7|183076.7|182986.7|183076.7|182986.7|183076.7|182986.7|1
1734721540000|2024-12-20 19:05:40|183076.5|182986.5|183075|182985|183076.5|182986.5|183074.7|182984.7|3
1734721550000|2024-12-20 19:05:50|183081.5|182991.5|183093.2|183003.2|183095.8|183005.8|183081.5|182991.5|3
1734721560000|2024-12-20 19:06:00|183094|183004|183085.1|182995.1|183096.5|183006.5|183085.1|182995.1|8
1734721570000|2024-12-20 19:06:10|183086.1|182996.1|183084.8|182994.8|183094.2|183004.2|183084.2|182994.2|15
1734721580000|2024-12-20 19:06:20|183084.2|182994.2|183083.2|182993.2|183084.5|182994.5|183077.1|182987.1|8
1734721590000|2024-12-20 19:06:30|183082.2|182992.2|183070.2|182980.2|183082.2|182992.2|183068.7|182978.7|6
1734721600000|2024-12-20 19:06:40|183069.4|182979.4|183072|182982|183072.2|182982.2|183069.4|182979.4|5
1734721610000|2024-12-20 19:06:50|183072.2|182982.2|183072.8|182982.8|183072.8|182982.8|183072.2|182982.2|2
1734721620000|2024-12-20 19:07:00|183072.2|182982.2|183091.9|183001.9|183092.7|183002.7|183072.2|182982.2|13
1734721630000|2024-12-20 19:07:10|183093.2|183003.2|183087.7|182997.7|183093.2|183003.2|183081.8|182991.8|8
1734721640000|2024-12-20 19:07:20|183087.4|182997.4|183090.2|183000.2|183091.2|183001.2|183087.4|182997.4|5
1734721650000|2024-12-20 19:07:30|183088.9|182998.9|183082.8|182992.8|183088.9|182998.9|183080.9|182990.9|13
1734721660000|2024-12-20 19:07:40|183082|182992|183084.3|182994.3|183084.5|182994.5|183082|182992|6
1734721670000|2024-12-20 19:07:50|183090.7|183000.7|183103|183013|183103|183013|183090.7|183000.7|11
1734721680000|2024-12-20 19:08:00|183103.8|183013.8|183103.5|183013.5|183104.8|183014.8|183102.8|183012.8|8
1734721690000|2024-12-20 19:08:10|183103|183013|183093.6|183003.6|183103|183013|183092.3|183002.3|14
1734721700000|2024-12-20 19:08:20|183093.3|183003.3|183101.7|183011.7|183102.2|183012.2|183093.3|183003.3|6
1734721710000|2024-12-20 19:08:30|183101.5|183011.5|183091.4|183001.4|183101.5|183011.5|183090.9|183000.9|10
1734721720000|2024-12-20 19:08:40|183092.9|183002.9|183091.2|183001.2|183093.4|183003.4|183090.2|183000.2|5
1734721730000|2024-12-20 19:08:50|183084|182994|183081.9|182991.9|183084|182994|183081.9|182991.9|3
1734721740000|2024-12-20 19:09:00|183075.9|182985.9|183071.7|182981.7|183079.5|182989.5|183071.5|182981.5|7
1734721750000|2024-12-20 19:09:10|183070.7|182980.7|183070.7|182980.7|183070.7|182980.7|183070.7|182980.7|1
1734721760000|2024-12-20 19:09:20|183071.7|182981.7|183061.4|182971.4|183071.7|182981.7|183061.4|182971.4|8
1734721770000|2024-12-20 19:09:30|183060.9|182970.9|183063.2|182973.2|183063.2|182973.2|183060.9|182970.9|2
1734721790000|2024-12-20 19:09:50|183063.5|182973.5|183063.5|182973.5|183063.7|182973.7|183063.5|182973.5|3
1734721800000|2024-12-20 19:10:00|183057.4|182967.4|183064.6|182974.6|183064.6|182974.6|183057.4|182967.4|6
1734721810000|2024-12-20 19:10:10|183058.9|182968.9|183044.1|182954.1|183058.9|182968.9|183043.7|182953.7|3
1734721820000|2024-12-20 19:10:20|183045.1|182955.1|183044.1|182954.1|183045.1|182955.1|183044.1|182954.1|3
1734721840000|2024-12-20 19:10:40|183037.4|182947.4|183046.4|182956.4|183047.4|182957.4|183037.4|182947.4|3
1734721850000|2024-12-20 19:10:50|183047.4|182957.4|183046|182956|183057.5|182967.5|183046|182956|6
1734721860000|2024-12-20 19:11:00|183047.5|182957.5|183081.5|182951.5|183086.2|182974.9|183046|182951.5|17
1734721870000|2024-12-20 19:11:10|183081.4|182951.4|183092.2|182962.2|183092.5|182962.5|183081.4|182951.4|4
1734721880000|2024-12-20 19:11:20|183091|182961|183091.5|182961.5|183092.2|182962.2|183091|182961|3
1734721890000|2024-12-20 19:11:30|183092.2|182962.2|183092|182962|183093|182963|183090|182960|7
1734721900000|2024-12-20 19:11:40|183091.8|182961.8|183092|182962|183092|182962|183091.8|182961.8|2
1734721920000|2024-12-20 19:12:00|183091.5|182961.5|183076.3|182946.3|183099.5|182969.5|183063.3|182933.3|11
1734721930000|2024-12-20 19:12:10|183076.8|182946.8|183073.8|182943.8|183078.5|182948.5|183071.8|182941.8|10
1734721940000|2024-12-20 19:12:20|183074.4|182944.4|183082.7|182952.7|183082.9|182952.9|183073.6|182943.6|9
1734721950000|2024-12-20 19:12:30|183081.9|182951.9|183073.3|182943.3|183081.9|182951.9|183072.8|182942.8|8
1734721960000|2024-12-20 19:12:40|183073.9|182943.9|183081.7|182951.7|183081.7|182951.7|183073.9|182943.9|4
1734721970000|2024-12-20 19:12:50|183081.9|182951.9|183083.7|182953.7|183083.7|182953.7|183081.9|182951.9|5
1734721980000|2024-12-20 19:13:00|183082.7|182952.7|183073.5|182943.5|183083.9|182953.9|183073.5|182943.5|6
1734721990000|2024-12-20 19:13:10|183080.3|182950.3|183084.3|182954.3|183084.5|182954.5|183080.3|182950.3|6
1734722000000|2024-12-20 19:13:20|183081.8|182951.8|183083|182953|183083|182953|183080.8|182950.8|7
1734722010000|2024-12-20 19:13:30|183082.8|182952.8|183073.7|182943.7|183082.8|182952.8|183073.7|182943.7|4
1734722020000|2024-12-20 19:13:40|183074|182944|183071.6|182941.6|183079.7|182949.7|183071.6|182941.6|4
1734722040000|2024-12-20 19:14:00|183071.1|182941.1|183070.6|182940.6|183071.6|182941.6|183070.6|182940.6|4
1734722050000|2024-12-20 19:14:10|183065|182935|183071.2|182941.2|183071.2|182941.2|183065|182935|2
1734722060000|2024-12-20 19:14:20|183064.2|182934.2|183072|182942|183072|182942|183064.2|182934.2|2
1734722070000|2024-12-20 19:14:30|183065.9|182935.9|183046|182916|183065.9|182935.9|183020.4|182890.4|6
1734722080000|2024-12-20 19:14:40|183051.7|182921.7|183048.4|182918.4|183054.7|182924.7|183045.9|182915.9|7
1734722090000|2024-12-20 19:14:50|183055.6|182925.6|183055.8|182925.8|183056.1|182926.1|183048.9|182918.9|8
1734722100000|2024-12-20 19:15:00|183050|182920|183053.4|182923.4|183055.5|182925.5|183046.6|182916.6|12
1734722110000|2024-12-20 19:15:10|183048|182918|183052.6|182922.6|183053.7|182923.7|183047.7|182917.7|8
1734722120000|2024-12-20 19:15:20|183046.8|182916.8|183046|182916|183046.8|182916.8|183044.7|182914.7|5
1734722130000|2024-12-20 19:15:30|183044.7|182914.7|183044.6|182914.6|183052.7|182922.7|183044.6|182914.6|6
1734722140000|2024-12-20 19:15:40|183043.3|182913.3|183052.3|182922.3|183052.3|182922.3|183043.3|182913.3|6
1734722150000|2024-12-20 19:15:50|183051.3|182921.3|183043.2|182913.2|183052|182922|183041.6|182911.6|6
1734722160000|2024-12-20 19:16:00|183026.9|182896.9|183042.3|182912.3|183042.3|182912.3|183026.9|182896.9|3
1734722170000|2024-12-20 19:16:10|183043.3|182913.3|183043.3|182913.3|183043.3|182913.3|183043.3|182913.3|1
1734722180000|2024-12-20 19:16:20|183042|182912|183042.8|182912.8|183042.8|182912.8|183041.3|182911.3|5
1734722190000|2024-12-20 19:16:30|183051.6|182921.6|183056.6|182926.6|183056.6|182926.6|183051.6|182921.6|7
1734722210000|2024-12-20 19:16:50|183055.1|182925.1|183045.8|182915.8|183055.1|182925.1|183045.8|182915.8|3
1734722220000|2024-12-20 19:17:00|183035.1|182905.1|183034.6|182904.6|183038.6|182908.6|183028.1|182898.1|8
1734722230000|2024-12-20 19:17:10|183028.5|182898.5|183046.8|182916.8|183046.8|182916.8|183028.5|182898.5|10
1734722240000|2024-12-20 19:17:20|183030|182900|183026.6|182896.6|183030.2|182900.2|183026.4|182896.4|6
1734722250000|2024-12-20 19:17:30|183028.4|182898.4|183028.5|182898.5|183028.5|182898.5|183028.4|182898.4|2
1734722260000|2024-12-20 19:17:40|183027.7|182897.7|183027.2|182897.2|183027.7|182897.7|183026.2|182896.2|6
1734722270000|2024-12-20 19:17:50|183008|182918|183027.6|182937.6|183027.6|182937.6|183008|182918|11
1734722280000|2024-12-20 19:18:00|183021.7|182931.7|183026.5|182936.5|183028.3|182938.3|183010.3|182920.3|13
1734722290000|2024-12-20 19:18:10|183027.3|182937.3|183029|182939|183029.1|182939.1|183020|182930|7
1734722300000|2024-12-20 19:18:20|183033.2|182943.2|183026.5|182936.5|183033.2|182943.2|183014.6|182924.6|8
1734722310000|2024-12-20 19:18:30|183032.5|182942.5|183025.9|182935.9|183034.5|182944.5|183025.9|182935.9|9
1734722320000|2024-12-20 19:18:40|183026.7|182936.7|183007.8|182917.8|183026.7|182936.7|183007.8|182917.8|12
1734722330000|2024-12-20 19:18:50|183007.5|182917.5|183014.6|182924.6|183028.4|182938.4|183007.5|182917.5|14
1734722340000|2024-12-20 19:19:00|183015.5|182925.5|183014.6|182924.6|183015.5|182925.5|183007.8|182917.8|6
1734722350000|2024-12-20 19:19:10|183025.8|182935.8|183013.7|182923.7|183027.3|182937.3|183012|182922|12
1734722360000|2024-12-20 19:19:20|183012.5|182922.5|183011|182921|183012.5|182922.5|183011|182921|6
1734722380000|2024-12-20 19:19:40|183013|182923|183013|182923|183013|182923|183013|182923|1
1734722390000|2024-12-20 19:19:50|183011.5|182921.5|183003.8|182913.8|183011.5|182921.5|183003.8|182913.8|2
1734722400000|2024-12-20 19:20:00|183003.1|182913.1|182988.5|182898.5|183003.1|182913.1|182987|182897|4
1734722410000|2024-12-20 19:20:10|182988.3|182898.3|182989|182899|182989|182899|182988.3|182898.3|2
1734722420000|2024-12-20 19:20:20|182986|182896|182986.8|182896.8|182986.8|182896.8|182986|182896|3
1734722430000|2024-12-20 19:20:30|182986.5|182896.5|182983|182893|182987|182897|182982.5|182892.5|5
1734722440000|2024-12-20 19:20:40|182983.5|182893.5|182989.3|182899.3|182990.6|182900.6|182983.5|182893.5|4
1734722460000|2024-12-20 19:21:00|182986.6|182896.6|182982.1|182892.1|182987.8|182897.8|182977.3|182887.3|10
1734722470000|2024-12-20 19:21:10|182983.1|182893.1|182986.1|182896.1|182986.1|182896.1|182983.1|182893.1|4
1734722480000|2024-12-20 19:21:20|182985.7|182895.7|182986.4|182896.4|182986.4|182896.4|182985.7|182895.7|5
1734722490000|2024-12-20 19:21:30|182989|182899|182993|182903|182993.5|182903.5|182989|182899|3
1734722500000|2024-12-20 19:21:40|182995|182905|182996.2|182906.2|182996.2|182906.2|182995|182905|2
1734722510000|2024-12-20 19:21:50|182996.5|182906.5|182996.1|182906.1|183001.5|182911.5|182995.5|182905.5|4
1734722520000|2024-12-20 19:22:00|182987|182897|182992.5|182902.5|182994.8|182904.8|182987|182897|6
1734722530000|2024-12-20 19:22:10|182998.3|182908.3|182994.4|182904.4|182998.3|182908.3|182992.7|182902.7|6
1734722540000|2024-12-20 19:22:20|182994.7|182904.7|182986.5|182896.5|182995|182905|182986.5|182896.5|6
1734722550000|2024-12-20 19:22:30|182983.6|182893.6|182985|182895|182985.5|182895.5|182983.5|182893.5|9
1734722560000|2024-12-20 19:22:40|182983.1|182893.1|182983.1|182893.1|182983.1|182893.1|182983.1|182893.1|1
1734722570000|2024-12-20 19:22:50|182985.5|182895.5|182985.4|182895.4|182985.5|182895.5|182983.9|182893.9|4
1734722580000|2024-12-20 19:23:00|182984.2|182894.2|182986.2|182896.2|182986.2|182896.2|182984.2|182894.2|7
1734722590000|2024-12-20 19:23:10|182986.7|182896.7|182995.8|182905.8|182995.8|182905.8|182986.7|182896.7|7
1734722600000|2024-12-20 19:23:20|182995.6|182905.6|183008.6|182918.6|183008.6|182918.6|182995.6|182905.6|4
1734722620000|2024-12-20 19:23:40|183008.1|182918.1|182986.6|182896.6|183008.1|182918.1|182986.4|182896.4|8
1734722630000|2024-12-20 19:23:50|182986.4|182896.4|182984.9|182894.9|182986.4|182896.4|182984.4|182894.4|6
1734722650000|2024-12-20 19:24:10|182984.7|182894.7|182984.9|182894.9|182984.9|182894.9|182984.7|182894.7|2
1734722660000|2024-12-20 19:24:20|182985.5|182895.5|182984.5|182894.5|182985.5|182895.5|182984.5|182894.5|2
1734722680000|2024-12-20 19:24:40|182983.5|182893.5|182983.5|182893.5|182983.5|182893.5|182983.5|182893.5|1
1734722690000|2024-12-20 19:24:50|182982.7|182892.7|182982.7|182892.7|182982.7|182892.7|182982.7|182892.7|1
1734722700000|2024-12-20 19:25:00|182983.2|182893.2|182983.2|182893.2|182983.2|182893.2|182983.2|182893.2|1
1734722710000|2024-12-20 19:25:10|182982.7|182892.7|182983|182893|182983|182893|182982.7|182892.7|2
1734722720000|2024-12-20 19:25:20|182980|182890|182980.5|182890.5|182980.5|182890.5|182980|182890|2
1734722730000|2024-12-20 19:25:30|182980.3|182890.3|182980.3|182890.3|182980.3|182890.3|182980.3|182890.3|1
1734722740000|2024-12-20 19:25:40|183000.9|182910.9|183001.1|182911.1|183001.1|182911.1|182993.7|182903.7|5
1734722750000|2024-12-20 19:25:50|183003.1|182913.1|182996.4|182906.4|183003.1|182913.1|182996.4|182906.4|3
1734722760000|2024-12-20 19:26:00|183002|182912|182984.9|182894.9|183002|182912|182984.9|182894.9|6
1734722790000|2024-12-20 19:26:30|182984.1|182894.1|182987|182897|182987|182897|182984.1|182894.1|2
1734722800000|2024-12-20 19:26:40|182987.5|182897.5|182987.5|182897.5|182987.5|182897.5|182987.5|182897.5|1
1734722810000|2024-12-20 19:26:50|182987|182897|182985.5|182895.5|182987|182897|182985.5|182895.5|4
1734722820000|2024-12-20 19:27:00|182986|182896|182974.3|182884.3|182986|182896|182974.3|182884.3|7
1734722830000|2024-12-20 19:27:10|182980.5|182890.5|182970.9|182880.9|182980.5|182890.5|182970.9|182880.9|3
1734722860000|2024-12-20 19:27:40|182970.4|182880.4|182973.5|182883.5|182973.5|182883.5|182970.1|182880.1|4
1734722870000|2024-12-20 19:27:50|182976|182886|182985|182895|182985|182895|182976|182886|5
1734722880000|2024-12-20 19:28:00|182979.5|182889.5|182991.6|182901.6|182992.8|182902.8|182979|182889|12
1734722890000|2024-12-20 19:28:10|182985.9|182895.9|182985.9|182895.9|182985.9|182895.9|182985.9|182895.9|1
1734722900000|2024-12-20 19:28:20|182991.5|182901.5|182985.8|182895.8|182991.8|182901.8|182985.8|182895.8|4
1734722910000|2024-12-20 19:28:30|182984.8|182894.8|182984.8|182894.8|182985.1|182895.1|182984.3|182894.3|7
1734722920000|2024-12-20 19:28:40|182984.6|182894.6|182984.6|182894.6|182984.6|182894.6|182984.6|182894.6|1
1734722930000|2024-12-20 19:28:50|182984.1|182894.1|182971.6|182881.6|182984.1|182894.1|182971.6|182881.6|4
1734722940000|2024-12-20 19:29:00|182971.8|182881.8|182972.5|182882.5|182973.6|182883.6|182971.5|182881.5|4
1734722950000|2024-12-20 19:29:10|182972.3|182882.3|182981.6|182891.6|182981.6|182891.6|182972.3|182882.3|4
1734722960000|2024-12-20 19:29:20|182976|182886|182974.1|182884.1|182976|182886|182974.1|182884.1|2
1734722970000|2024-12-20 19:29:30|182968.5|182878.5|182956.9|182866.9|182968.5|182878.5|182956.4|182866.4|3
1734722980000|2024-12-20 19:29:40|182957.9|182867.9|182966.7|182876.7|182966.7|182876.7|182957.4|182867.4|5
1734722990000|2024-12-20 19:29:50|182967.6|182877.6|182975.9|182885.9|182976.2|182886.2|182967.6|182877.6|4
1734723000000|2024-12-20 19:30:00|182976.2|182886.2|183002|182872|183008.6|182886.2|182976.2|182871.9|11
1734723010000|2024-12-20 19:30:10|183002.4|182872.4|183008.4|182878.4|183009.2|182879.2|183002.2|182872.2|5
1734723020000|2024-12-20 19:30:20|183008.8|182878.8|182994.5|182864.5|183009.1|182879.1|182994.5|182864.5|7
1734723030000|2024-12-20 19:30:30|182994.3|182864.3|182992.2|182862.2|182995.1|182865.1|182991|182861|7
1734723040000|2024-12-20 19:30:40|182994.1|182864.1|182994.4|182864.4|182994.4|182864.4|182994.1|182864.1|2
1734723050000|2024-12-20 19:30:50|183002.6|182872.6|183007.5|182877.5|183007.5|182877.5|183002.6|182872.6|11
1734723060000|2024-12-20 19:31:00|183007.7|182877.7|183014|182884|183014|182884|183007.7|182877.7|3
1734723070000|2024-12-20 19:31:10|183014.8|182884.8|183006.1|182876.1|183014.8|182884.8|183005.3|182875.3|5
1734723080000|2024-12-20 19:31:20|183005.8|182875.8|183005.7|182875.7|183012.5|182882.5|183004.8|182874.8|6
1734723090000|2024-12-20 19:31:30|183012.4|182882.4|183006.1|182876.1|183012.4|182882.4|183006.1|182876.1|2
1734723100000|2024-12-20 19:31:40|183005.9|182875.9|183003.1|182873.1|183006.4|182876.4|183003.1|182873.1|10
1734723110000|2024-12-20 19:31:50|183002.1|182872.1|183004.1|182874.1|183004.4|182874.4|182995.9|182865.9|13
1734723120000|2024-12-20 19:32:00|182998.6|182868.6|182997.5|182867.5|183005.3|182875.3|182996.4|182866.4|8
1734723130000|2024-12-20 19:32:10|182997.2|182867.2|182994.4|182864.4|182997.2|182867.2|182994.4|182864.4|3
1734723140000|2024-12-20 19:32:20|182993.2|182863.2|182993.6|182863.6|182993.6|182863.6|182993.2|182863.2|3
1734723150000|2024-12-20 19:32:30|182993.2|182863.2|183007.4|182877.4|183007.4|182877.4|182993.2|182863.2|8
1734723160000|2024-12-20 19:32:40|183007.2|182877.2|183007.9|182877.9|183007.9|182877.9|183007.2|182877.2|3
1734723170000|2024-12-20 19:32:50|183008.2|182878.2|183009.4|182879.4|183009.4|182879.4|183008.2|182878.2|4
1734723180000|2024-12-20 19:33:00|183008.7|182878.7|182990.5|182900.5|183009.4|182900.5|182990.5|182877.7|9
1734723190000|2024-12-20 19:33:10|182990|182900|182990|182900|182990|182900|182989.5|182899.5|3
1734723200000|2024-12-20 19:33:20|182985|182895|182990.5|182900.5|182991.5|182901.5|182985|182895|4
1734723210000|2024-12-20 19:33:30|182988.5|182898.5|182985.4|182895.4|182990|182900|182985.4|182895.4|5
1734723220000|2024-12-20 19:33:40|182984.6|182894.6|182977.9|182887.9|182984.6|182894.6|182977.9|182887.9|3
1734723230000|2024-12-20 19:33:50|182978.2|182888.2|182982.4|182892.4|182985.8|182895.8|182978.2|182888.2|5
1734723240000|2024-12-20 19:34:00|182976.9|182886.9|182976.9|182886.9|182976.9|182886.9|182976.9|182886.9|1
1734723260000|2024-12-20 19:34:20|182982.5|182892.5|182977.4|182887.4|182983|182893|182976.9|182886.9|4
1734723280000|2024-12-20 19:34:40|182977.2|182887.2|182985.5|182895.5|182986|182896|182977.2|182887.2|4
1734723290000|2024-12-20 19:34:50|182984.4|182894.4|182978.9|182888.9|182984.4|182894.4|182978.9|182888.9|2
1734723300000|2024-12-20 19:35:00|182977.9|182887.9|182977.9|182887.9|182977.9|182887.9|182977.9|182887.9|1
1734723320000|2024-12-20 19:35:20|182981|182891|182975.5|182885.5|182981|182891|182975.5|182885.5|4
1734723340000|2024-12-20 19:35:40|182977|182887|182973.8|182883.8|182977|182887|182973.8|182883.8|3
1734723370000|2024-12-20 19:36:10|182976|182886|182976|182886|182976|182886|182976|182886|1
1734723380000|2024-12-20 19:36:20|182953.7|182863.7|182956.2|182866.2|182960.9|182870.9|182953.7|182863.7|8
1734723390000|2024-12-20 19:36:30|182954.7|182864.7|182955.2|182865.2|182955.2|182865.2|182954.7|182864.7|2
1734723400000|2024-12-20 19:36:40|182946.1|182856.1|182849.9|182719.9|182946.1|182856.1|182849.4|182719.4|18
1734723410000|2024-12-20 19:36:50|182844.4|182714.4|182832.4|182702.4|182844.4|182714.4|182825.9|182695.9|5
1734723420000|2024-12-20 19:37:00|182826.4|182696.4|182794.2|182664.2|182826.4|182696.4|182790.4|182660.4|6
1734723430000|2024-12-20 19:37:10|182788.7|182658.7|182788.8|182658.8|182788.8|182658.8|182779.2|182649.2|7
1734723440000|2024-12-20 19:37:20|182789|182659|182789|182659|182793.3|182663.3|182787.5|182657.5|10
1734723450000|2024-12-20 19:37:30|182787.8|182657.8|182788.3|182658.3|182788.8|182658.8|182787.8|182657.8|5
1734723460000|2024-12-20 19:37:40|182789.8|182659.8|182760.5|182670.5|182794|182670.5|182760.5|182650.5|11
1734723470000|2024-12-20 19:37:50|182769.2|182639.2|182696|182566|182769.2|182639.2|182685.9|182555.9|14
1734723480000|2024-12-20 19:38:00|182696.5|182566.5|182758.8|182628.8|182758.8|182628.8|182696|182566|11
1734723490000|2024-12-20 19:38:10|182759.3|182629.3|182784.8|182654.8|182785|182655|182759|182629|9
1734723500000|2024-12-20 19:38:20|182777.7|182647.7|182772.2|182642.2|182777.7|182647.7|182756.5|182626.5|15
1734723510000|2024-12-20 19:38:30|182772.9|182642.9|182773.9|182643.9|182773.9|182643.9|182772.9|182642.9|4
1734723520000|2024-12-20 19:38:40|182773.4|182643.4|182773.7|182643.7|182773.9|182643.9|182773.4|182643.4|3
1734723530000|2024-12-20 19:38:50|182818|182605|182818|182605|182818|182606|182818|182605|3
1734723560000|2024-12-20 19:39:20|182772.5|182642.5|182772.3|182642.3|182772.5|182642.5|182765|182635|6
1734723570000|2024-12-20 19:39:30|182769.3|182639.3|182765.8|182635.8|182769.5|182639.5|182764.3|182634.3|16
1734723580000|2024-12-20 19:39:40|182767.9|182637.9|182767.9|182637.9|182767.9|182637.9|182767.9|182637.9|1
1734723590000|2024-12-20 19:39:50|182769.8|182639.8|182771.5|182641.5|182771.5|182641.5|182767.8|182637.8|6
1734723600000|2024-12-20 19:40:00|182756|182666|182778.5|182648.5|182816|182666|182747.5|182599|7
1734723610000|2024-12-20 19:40:10|182772|182642|182823|182595|182824|182643|182772|182592|8
1734723620000|2024-12-20 19:40:20|182819|182597|182771.1|182641.1|182823|182642.3|182768.8|182595|12
1734723630000|2024-12-20 19:40:30|182768.5|182638.5|182766.9|182636.9|182770.8|182640.8|182759.2|182629.2|7
1734723640000|2024-12-20 19:40:40|182764.9|182634.9|182790|182660|182790|182660|182763.4|182633.4|13
1734723650000|2024-12-20 19:40:50|182789.9|182659.9|182774.8|182644.8|182789.9|182659.9|182773|182643|8
1734723660000|2024-12-20 19:41:00|182776|182646|182776.3|182646.3|182776.3|182646.3|182775.8|182645.8|4
1734723680000|2024-12-20 19:41:20|182776.5|182646.5|182775.5|182645.5|182778|182648|182775|182645|6
1734723690000|2024-12-20 19:41:30|182776|182646|182776|182646|182776|182646|182775.5|182645.5|3
1734723700000|2024-12-20 19:41:40|182750.5|182660.5|182806.5|182676.5|182834.6|182704.6|182750|182660|6
1734723710000|2024-12-20 19:41:50|182795.2|182665.2|182820|182690|182820|182690|182795.2|182665.2|5
1734723720000|2024-12-20 19:42:00|182817.9|182687.9|182812.1|182682.1|182817.9|182687.9|182811.6|182681.6|6
1734723730000|2024-12-20 19:42:10|182811.9|182681.9|182811.9|182681.9|182811.9|182681.9|182811.9|182681.9|1
1734723740000|2024-12-20 19:42:20|182812.1|182682.1|182813.4|182683.4|182813.4|182683.4|182811.4|182681.4|3
1734723750000|2024-12-20 19:42:30|182814.1|182684.1|182811|182681|182818|182688|182808|182678|6
1734723760000|2024-12-20 19:42:40|182813.5|182683.5|182791|182701|182815.5|182707.5|182791|182683.5|9
1734723770000|2024-12-20 19:42:50|182793.5|182703.5|182814.3|182684.3|182814.3|182705|182793.5|182684.3|3
1734723780000|2024-12-20 19:43:00|182812.1|182682.1|182813.6|182683.6|182813.6|182683.6|182812.1|182682.1|2
1734723790000|2024-12-20 19:43:10|182808|182678|182808.2|182678.2|182808.2|182678.2|182804.3|182674.3|3
1734723800000|2024-12-20 19:43:20|182804.7|182674.7|182796.5|182666.5|182810.6|182680.6|182793.8|182663.8|8
1734723810000|2024-12-20 19:43:30|182798.5|182668.5|182798.1|182668.1|182807.5|182677.5|182798.1|182668.1|8
1734723820000|2024-12-20 19:43:40|182796.4|182666.4|182780.6|182650.6|182796.4|182666.4|182780.6|182650.6|8
1734723830000|2024-12-20 19:43:50|182779.3|182649.3|182779.3|182649.3|182779.3|182649.3|182779.3|182649.3|1
1734723840000|2024-12-20 19:44:00|182779.8|182649.8|182795.6|182665.6|182795.6|182665.6|182779.8|182649.8|11
1734723850000|2024-12-20 19:44:10|182797.6|182667.6|182795.6|182665.6|182797.6|182667.6|182795.6|182665.6|3
1734723860000|2024-12-20 19:44:20|182796.6|182666.6|182796.2|182666.2|182796.6|182666.6|182781.8|182651.8|11
1734723870000|2024-12-20 19:44:30|182795.5|182665.5|182783.6|182653.6|182795.5|182665.5|182783.6|182653.6|9
1734723880000|2024-12-20 19:44:40|182795|182665|182813.4|182683.4|182827.9|182697.9|182795|182665|12
1734723890000|2024-12-20 19:44:50|182819.1|182689.1|182823.2|182693.2|182823.2|182693.2|182814.9|182684.9|7
1734723900000|2024-12-20 19:45:00|182834.2|182704.2|182828|182698|182835.7|182705.7|182828|182698|4
1734723910000|2024-12-20 19:45:10|182813|182683|182808|182678|182813|182683|182801|182671|20
1734723920000|2024-12-20 19:45:20|182809.9|182679.9|182803.9|182673.9|182809.9|182679.9|182803.9|182673.9|12
1734723930000|2024-12-20 19:45:30|182806.1|182676.1|182813.9|182683.9|182820.2|182690.2|182806.1|182676.1|13
1734723940000|2024-12-20 19:45:40|182812.6|182682.6|182814.4|182684.4|182815.4|182685.4|182811.6|182681.6|5
1734723950000|2024-12-20 19:45:50|182812.4|182682.4|182811.1|182681.1|182812.4|182682.4|182810.4|182680.4|3
1734723960000|2024-12-20 19:46:00|182818.5|182688.5|182812.1|182682.1|182819.2|182689.2|182810.1|182680.1|9
1734723970000|2024-12-20 19:46:10|182812.4|182682.4|182823.3|182693.3|182824.5|182694.5|182812.4|182682.4|6
1734723980000|2024-12-20 19:46:20|182824.3|182694.3|182811.8|182681.8|182824.5|182694.5|182811.3|182681.3|9
1734723990000|2024-12-20 19:46:30|182813.6|182683.6|182822.1|182692.1|182822.7|182692.7|182813.6|182683.6|10
1734724000000|2024-12-20 19:46:40|182820.9|182690.9|182814.1|182684.1|182820.9|182690.9|182812.9|182682.9|6
1734724010000|2024-12-20 19:46:50|182813.8|182683.8|182814.1|182684.1|182814.1|182684.1|182813.8|182683.8|2
1734724020000|2024-12-20 19:47:00|182802.7|182672.7|182782|182652|182802.7|182672.7|182780|182650|4
1734724030000|2024-12-20 19:47:10|182783|182653|182780.8|182650.8|182783|182653|182779.3|182649.3|3
1734724040000|2024-12-20 19:47:20|182781|182651|182781|182651|182781|182651|182781|182651|1
1734724060000|2024-12-20 19:47:40|182758|182668|182759.6|182669.6|182759.6|182669.6|182753.1|182663.1|4
1734724070000|2024-12-20 19:47:50|182760.3|182670.3|182748.5|182658.5|182760.3|182670.3|182748.3|182658.3|12
1734724080000|2024-12-20 19:48:00|182748.8|182658.8|182749.8|182659.8|182751.8|182661.8|182748.8|182658.8|9
1734724090000|2024-12-20 19:48:10|182743.8|182653.8|182740.5|182650.5|182750|182660|182740.5|182650.5|3
1734724100000|2024-12-20 19:48:20|182739.2|182649.2|182750.7|182660.7|182750.9|182660.9|182739.2|182649.2|5
1734724110000|2024-12-20 19:48:30|182751.2|182661.2|182750.9|182660.9|182753.7|182663.7|182747.8|182657.8|7
1734724120000|2024-12-20 19:48:40|182743.6|182653.6|182746.5|182656.5|182746.5|182656.5|182740.1|182650.1|6
1734724130000|2024-12-20 19:48:50|182745|182655|182745.7|182655.7|182745.7|182655.7|182735|182645|7
1734724140000|2024-12-20 19:49:00|182745.4|182655.4|182735.4|182645.4|182745.4|182655.4|182734.9|182644.9|7
1734724150000|2024-12-20 19:49:10|182741.4|182651.4|182750.9|182660.9|182751.1|182661.1|182741.4|182651.4|9
1734724160000|2024-12-20 19:49:20|182750.7|182660.7|182735.4|182645.4|182750.7|182660.7|182735.4|182645.4|7
1734724170000|2024-12-20 19:49:30|182736.4|182646.4|182740.9|182650.9|182751.2|182661.2|182736.4|182646.4|19
1734724180000|2024-12-20 19:49:40|182747.4|182657.4|182744.2|182654.2|182751.6|182661.6|182743.9|182653.9|7
1734724190000|2024-12-20 19:49:50|182750.5|182660.5|182748.5|182658.5|182750.5|182660.5|182748.5|182658.5|2
1734724200000|2024-12-20 19:50:00|182742.9|182652.9|182733.4|182603.4|182742.9|182652.9|182704.4|182602.4|15
1734724210000|2024-12-20 19:50:10|182738.9|182608.9|182733.1|182603.1|182747|182617|182733.1|182603.1|8
1734724220000|2024-12-20 19:50:20|182723.2|182593.2|182721.6|182591.6|182729.2|182599.2|182721.5|182591.5|5
1734724230000|2024-12-20 19:50:30|182717.8|182587.8|182729.7|182599.7|182729.7|182599.7|182717.8|182587.8|6
1734724240000|2024-12-20 19:50:40|182729.2|182599.2|182728.7|182598.7|182729.2|182599.2|182728.7|182598.7|2
1734724250000|2024-12-20 19:50:50|182722.9|182592.9|182696.7|182606.7|182722.9|182614.1|182691.7|182589.9|13
1734724260000|2024-12-20 19:51:00|182701.4|182611.4|182695.2|182605.2|182701.4|182611.4|182695.2|182605.2|2
1734724270000|2024-12-20 19:51:10|182696.2|182606.2|182700.7|182610.7|182700.7|182610.7|182694.7|182604.7|7
1734724280000|2024-12-20 19:51:20|182700.9|182610.9|182700.9|182610.9|182700.9|182610.9|182700.9|182610.9|1
1734724290000|2024-12-20 19:51:30|182705.8|182615.8|182723.1|182633.1|182723.7|182633.7|182705.8|182615.8|11
1734724300000|2024-12-20 19:51:40|182712|182622|182718.9|182628.9|182718.9|182628.9|182712|182622|4
1734724310000|2024-12-20 19:51:50|182719.4|182629.4|182726|182636|182726|182636|182719.4|182629.4|3
1734724320000|2024-12-20 19:52:00|182811.1|182681.1|182818.9|182688.9|182818.9|182688.9|182809.9|182679.9|5
1734724330000|2024-12-20 19:52:10|182823.7|182693.7|182827.2|182697.2|182838.7|182708.7|182823.7|182693.7|14
1734724340000|2024-12-20 19:52:20|182825.1|182695.1|182851.4|182721.4|182853|182723|182820|182690|18
1734724350000|2024-12-20 19:52:30|182853.2|182723.2|182842.2|182712.2|182853.4|182723.4|182840.3|182710.3|13
1734724360000|2024-12-20 19:52:40|182839|182709|182819.7|182729.7|182839.7|182729.7|182818.2|182704.4|14
1734724370000|2024-12-20 19:52:50|182820.2|182730.2|182812.3|182722.3|182824.3|182734.3|182812.2|182722.2|16
1734724380000|2024-12-20 19:53:00|182812.2|182722.2|182815.4|182725.4|182817.1|182727.1|182806.3|182716.3|8
1734724390000|2024-12-20 19:53:10|182815.2|182725.2|182826.9|182736.9|182826.9|182736.9|182814.4|182724.4|7
1734724400000|2024-12-20 19:53:20|182826|182736|182832.8|182742.8|182832.8|182742.8|182826|182736|6
1734724410000|2024-12-20 19:53:30|182832.6|182742.6|182828.1|182738.1|182832.6|182742.6|182827.5|182737.5|6
1734724420000|2024-12-20 19:53:40|182828.3|182738.3|182817.9|182727.9|182828.3|182738.3|182816.3|182726.3|9
1734724430000|2024-12-20 19:53:50|182823|182733|182806.1|182716.1|182827.5|182737.5|182806.1|182716.1|18
1734724440000|2024-12-20 19:54:00|182811|182721|182805.6|182715.6|182819.6|182729.6|182805.2|182715.2|15
1734724450000|2024-12-20 19:54:10|182807.7|182717.7|182803.9|182713.9|182807.7|182717.7|182797.5|182707.5|20
1734724460000|2024-12-20 19:54:20|182798.7|182708.7|182794.3|182704.3|182800.6|182710.6|182791.3|182701.3|15
1734724470000|2024-12-20 19:54:30|182789.9|182699.9|182790.3|182700.3|182799.3|182709.3|182788.8|182698.8|12
1734724480000|2024-12-20 19:54:40|182800.6|182710.6|182788.9|182698.9|182800.7|182710.7|182788.9|182698.9|13
1734724490000|2024-12-20 19:54:50|182794.5|182704.5|182788.8|182698.8|182795.9|182705.9|182788.8|182698.8|5
1734724500000|2024-12-20 19:55:00|182794|182704|182774.2|182684.2|182798.2|182708.2|182774.2|182684.2|14
1734724510000|2024-12-20 19:55:10|182779.3|182689.3|182789.5|182699.5|182789.5|182699.5|182774.1|182684.1|7
1734724520000|2024-12-20 19:55:20|182784.5|182694.5|182787.4|182697.4|182789.8|182699.8|182784.5|182694.5|7
1734724530000|2024-12-20 19:55:30|182791.2|182701.2|182790.6|182700.6|182794.6|182704.6|182784.4|182694.4|12
1734724540000|2024-12-20 19:55:40|182790.9|182700.9|182790.4|182700.4|182791.1|182701.1|182789.9|182699.9|5
1734724550000|2024-12-20 19:55:50|182784.2|182694.2|182786.2|182696.2|182788.9|182698.9|182784.2|182694.2|4
1734724560000|2024-12-20 19:56:00|182781.6|182691.6|182781.8|182691.8|182786.4|182696.4|182781.6|182691.6|3
1734724570000|2024-12-20 19:56:10|182781.6|182691.6|182782.1|182692.1|182782.1|182692.1|182781.6|182691.6|3
1734724580000|2024-12-20 19:56:20|182786.6|182696.6|182788.3|182698.3|182788.9|182698.9|182783.9|182693.9|5
1734724590000|2024-12-20 19:56:30|182793.6|182703.6|182798.8|182708.8|182801|182711|182790.9|182700.9|15
1734724600000|2024-12-20 19:56:40|182799.1|182709.1|182797.6|182707.6|182806.6|182716.6|182797.4|182707.4|8
1734724610000|2024-12-20 19:56:50|182802.6|182712.6|182801.8|182711.8|182805.5|182715.5|182794.1|182704.1|10
1734724620000|2024-12-20 19:57:00|182796.6|182706.6|182830.6|182740.6|182830.6|182740.6|182795.9|182705.9|14
1734724630000|2024-12-20 19:57:10|182828.3|182738.3|182823.5|182733.5|182831.1|182741.1|182822.3|182732.3|17
1734724640000|2024-12-20 19:57:20|182819.1|182729.1|182817.1|182727.1|182819.8|182729.8|182812|182722|7
1734724650000|2024-12-20 19:57:30|182826.7|182736.7|182824.7|182734.7|182830|182740|182818.9|182728.9|16
1734724660000|2024-12-20 19:57:40|182825.3|182735.3|182819|182729|182826.3|182736.3|182819|182729|7
1734724670000|2024-12-20 19:57:50|182818.7|182728.7|182815.9|182725.9|182823.7|182733.7|182815.9|182725.9|9
1734724680000|2024-12-20 19:58:00|182815.7|182725.7|182817|182727|182820.4|182730.4|182810.9|182720.9|6
1734724690000|2024-12-20 19:58:10|182826|182736|182824.7|182734.7|182826|182736|182824.7|182734.7|2
1734724700000|2024-12-20 19:58:20|182828.3|182738.3|182830.4|182740.4|182831.8|182741.8|182824.4|182734.4|7
1734724710000|2024-12-20 19:58:30|182828.9|182738.9|182833.4|182743.4|182833.7|182743.7|182827.1|182737.1|6
1734724720000|2024-12-20 19:58:40|182837.2|182747.2|182836.4|182746.4|182837.2|182747.2|182836.4|182746.4|2
1734724730000|2024-12-20 19:58:50|182837.7|182747.7|182844.9|182754.9|182852.7|182762.7|182837.7|182747.7|18
1734724740000|2024-12-20 19:59:00|182844.8|182754.8|182861.4|182771.4|182861.4|182771.4|182843.3|182753.3|7
1734724750000|2024-12-20 19:59:10|182889.7|182799.7|182930.2|182800.2|182934.8|182811|182889.7|182798.2|9
1734724760000|2024-12-20 19:59:20|182930.7|182800.7|182930.7|182800.7|182930.7|182800.7|182930.7|182800.7|1
1734724770000|2024-12-20 19:59:30|182937.5|182807.5|182910.7|182820.7|182937.5|182823.8|182910.7|182807.5|5
1734724780000|2024-12-20 19:59:40|182911.8|182821.8|182912.1|182822.1|182918.8|182828.8|182911.8|182821.8|6
1734724790000|2024-12-20 19:59:50|182917.9|182827.9|182911.4|182821.4|182917.9|182827.9|182905.4|182815.4|8
1734724800000|2024-12-20 20:00:00|182905.2|182815.2|182904.5|182814.5|182905.2|182815.2|182904.2|182814.2|3
1734724810000|2024-12-20 20:00:10|182904.7|182814.7|182904.7|182814.7|182904.7|182814.7|182904.7|182814.7|1
1734724820000|2024-12-20 20:00:20|182920.2|182790.2|182929.5|182799.5|182938.1|182808.1|182920.2|182790.2|8
1734724830000|2024-12-20 20:00:30|182937.4|182807.4|182937.2|182807.2|182938.4|182808.4|182937.2|182807.2|6
1734724840000|2024-12-20 20:00:40|182938.7|182808.7|182936.9|182806.9|182938.7|182808.7|182936.9|182806.9|3
1734724850000|2024-12-20 20:00:50|182938.7|182808.7|182955.1|182825.1|182955.3|182825.3|182938.7|182808.7|8
1734724860000|2024-12-20 20:01:00|182949.3|182819.3|182937.1|182807.1|182950.8|182820.8|182937.1|182807.1|10
1734724870000|2024-12-20 20:01:10|182937.3|182807.3|182946.8|182816.8|182946.8|182816.8|182937.3|182807.3|3
1734724880000|2024-12-20 20:01:20|182949.1|182819.1|182954.6|182824.6|182954.6|182824.6|182948.3|182818.3|6
1734724890000|2024-12-20 20:01:30|182960.6|182830.6|182950.2|182820.2|182960.6|182830.6|182949.2|182819.2|12
1734724900000|2024-12-20 20:01:40|182950|182820|182990.8|182860.8|182991.3|182861.3|182949.7|182819.7|15
1734724910000|2024-12-20 20:01:50|182992.5|182862.5|182992.8|182862.8|182993|182863|182992.3|182862.3|4
1734724920000|2024-12-20 20:02:00|182991|182861|182986|182856|182995|182865|182986|182856|8
1734724930000|2024-12-20 20:02:10|182974.2|182844.2|182975.7|182845.7|182975.7|182845.7|182958|182828|8
1734724940000|2024-12-20 20:02:20|182977.2|182847.2|182975.3|182845.3|182977.2|182847.2|182966.6|182836.6|8
1734724950000|2024-12-20 20:02:30|182975.6|182845.6|182966.2|182836.2|182975.8|182845.8|182965.7|182835.7|7
1734724960000|2024-12-20 20:02:40|182963.7|182833.7|182976.3|182846.3|182976.3|182846.3|182963.7|182833.7|6
1734724970000|2024-12-20 20:02:50|182977.5|182847.5|182981.8|182851.8|182981.8|182851.8|182977.5|182847.5|5
1734724980000|2024-12-20 20:03:00|182992.4|182862.4|182992.6|182862.6|182992.6|182862.6|182991.6|182861.6|3
1734724990000|2024-12-20 20:03:10|182992.7|182862.7|182980.6|182850.6|182992.7|182862.7|182980.6|182850.6|4
1734725000000|2024-12-20 20:03:20|182992.3|182862.3|182974.5|182844.5|182993|182863|182974.5|182844.5|21
1734725010000|2024-12-20 20:03:30|182968.3|182838.3|182967.5|182837.5|182968.3|182838.3|182967.5|182837.5|4
1734725020000|2024-12-20 20:03:40|182967.3|182837.3|182994|182864|182996.2|182866.2|182967.1|182837.1|19
1734725030000|2024-12-20 20:03:50|182993.6|182863.6|182993.4|182863.4|182996.2|182866.2|182990.2|182860.2|17
1734725040000|2024-12-20 20:04:00|182993.6|182863.6|182989.2|182859.2|182993.7|182863.7|182987.7|182857.7|20
1734725050000|2024-12-20 20:04:10|182988.1|182858.1|182942.9|182812.9|182988.1|182858.1|182933.2|182803.2|26
1734725060000|2024-12-20 20:04:20|182934.5|182804.5|182931.3|182801.3|182934.5|182804.5|182931.3|182801.3|9
1734725070000|2024-12-20 20:04:30|182930.8|182800.8|182937.8|182807.8|182940.3|182810.3|182930|182800|9
1734725080000|2024-12-20 20:04:40|182937.5|182807.5|182937.1|182807.1|182943.3|182813.3|182937.1|182807.1|22
1734725090000|2024-12-20 20:04:50|182936.8|182806.8|182943.1|182813.1|182943.1|182813.1|182936.8|182806.8|14
1734725100000|2024-12-20 20:05:00|182943.8|182813.8|182951.6|182821.6|182954.4|182824.4|182943.8|182813.8|10
1734725110000|2024-12-20 20:05:10|182958.4|182828.4|182950.8|182820.8|182958.9|182828.9|182947.5|182817.5|12
1734725120000|2024-12-20 20:05:20|182949.8|182819.8|182938.7|182808.7|182951.1|182821.1|182938.7|182808.7|13
1734725130000|2024-12-20 20:05:30|182938.9|182808.9|182938.9|182808.9|182938.9|182808.9|182938.9|182808.9|1
1734725140000|2024-12-20 20:05:40|182939.2|182809.2|182938.6|182808.6|182951|182821|182938.6|182808.6|7
1734725150000|2024-12-20 20:05:50|182931.8|182801.8|182943.9|182813.9|182944.1|182814.1|182931.8|182801.8|4
1734725160000|2024-12-20 20:06:00|182943.6|182813.6|182932.2|182802.2|182943.6|182813.6|182932.2|182802.2|9
1734725170000|2024-12-20 20:06:10|182932.7|182802.7|182956.1|182826.1|182956.1|182826.1|182931.7|182801.7|12
1734725200000|2024-12-20 20:06:40|182956.4|182826.4|182957.6|182827.6|182958.6|182828.6|182956.4|182826.4|3
1734725210000|2024-12-20 20:06:50|182938.5|182848.5|182938.5|182848.5|182938.5|182848.5|182938.5|182848.5|1
1734725220000|2024-12-20 20:07:00|182939|182849|182959.1|182829.1|182971.3|182851|182939|182828.6|9
1734725230000|2024-12-20 20:07:10|182958.3|182828.3|182949.4|182819.4|182959.1|182829.1|182949.4|182819.4|6
1734725240000|2024-12-20 20:07:20|182949.9|182819.9|182957.7|182827.7|182960.9|182830.9|182949.9|182819.9|10
1734725250000|2024-12-20 20:07:30|182956.9|182826.9|182999.2|182869.2|183001.2|182871.2|182956.9|182826.9|11
1734725260000|2024-12-20 20:07:40|182999|182869|182998.7|182868.7|183000.2|182870.2|182998.7|182868.7|8
1734725270000|2024-12-20 20:07:50|182998.9|182868.9|182984.1|182854.1|182999|182869|182984.1|182854.1|9
1734725280000|2024-12-20 20:08:00|182981.9|182851.9|182995.8|182865.8|183004.4|182874.4|182981.9|182851.9|14
1734725290000|2024-12-20 20:08:10|183002.8|182872.8|182995.4|182865.4|183002.8|182872.8|182995.4|182865.4|2
1734725300000|2024-12-20 20:08:20|183006.4|182876.4|183006|182876|183006.4|182876.4|183006|182876|2
1734725310000|2024-12-20 20:08:30|183003.7|182873.7|182992.6|182862.6|183003.7|182873.7|182991.6|182861.6|6
1734725320000|2024-12-20 20:08:40|183002.1|182872.1|182995.1|182865.1|183002.1|182872.1|182995.1|182865.1|2
1734725330000|2024-12-20 20:08:50|182992.6|182862.6|182991.1|182861.1|182992.6|182862.6|182991.1|182861.1|2
1734725340000|2024-12-20 20:09:00|182992.1|182862.1|182992.4|182862.4|182992.4|182862.4|182980.7|182850.7|4
1734725350000|2024-12-20 20:09:10|182990.6|182860.6|182992.1|182862.1|182992.1|182862.1|182990.6|182860.6|4
1734725360000|2024-12-20 20:09:20|182995.1|182865.1|183006|182876|183007.2|182877.2|182995.1|182865.1|8
1734725370000|2024-12-20 20:09:30|183003.5|182873.5|182981.3|182851.3|183003.5|182873.5|182981.3|182851.3|7
1734725380000|2024-12-20 20:09:40|182988.7|182858.7|182984.7|182854.7|183000.1|182870.1|182976.6|182846.6|9
1734725390000|2024-12-20 20:09:50|182985.9|182855.9|182998.3|182868.3|182998.3|182868.3|182985.9|182855.9|5
1734725400000|2024-12-20 20:10:00|182999.5|182869.5|182985.1|182855.1|182999.5|182869.5|182983.9|182853.9|8
1734725410000|2024-12-20 20:10:10|182984.6|182854.6|182961|182831|182984.6|182854.6|182961|182831|10
1734725420000|2024-12-20 20:10:20|182962.3|182832.3|182962.2|182832.2|182973.4|182843.4|182962.2|182832.2|5
1734725430000|2024-12-20 20:10:30|182963.5|182833.5|182963|182833|182966.7|182836.7|182963|182833|7
1734725440000|2024-12-20 20:10:40|182961|182831|182960.7|182830.7|182962|182832|182960.7|182830.7|3
1734725450000|2024-12-20 20:10:50|182963.7|182833.7|182953|182863|182965.2|182863|182953|182833.7|4
1734725460000|2024-12-20 20:11:00|182954|182864|182973.8|182843.8|182975.6|182864|182954|182843.8|4
1734725470000|2024-12-20 20:11:10|182966.7|182836.7|182963|182833|182966.7|182836.7|182963|182833|3
1734725480000|2024-12-20 20:11:20|182960.2|182830.2|182948.9|182818.9|182964.3|182834.3|182948.9|182818.9|10
1734725490000|2024-12-20 20:11:30|182949.9|182819.9|182941.1|182811.1|182951.6|182821.6|182941.1|182811.1|7
1734725500000|2024-12-20 20:11:40|182948.4|182818.4|182948.9|182818.9|182949.6|182819.6|182948.4|182818.4|3
1734725510000|2024-12-20 20:11:50|182949.1|182819.1|182950.4|182820.4|182950.4|182820.4|182948.9|182818.9|5
1734725520000|2024-12-20 20:12:00|182950.1|182820.1|182950.9|182820.9|182950.9|182820.9|182950.1|182820.1|9
1734725530000|2024-12-20 20:12:10|182949.6|182819.6|182934|182844|182950.9|182844|182934|182819.6|3
1734725540000|2024-12-20 20:12:20|182935.5|182845.5|182932|182842|182935.5|182845.5|182931.5|182841.5|5
1734725550000|2024-12-20 20:12:30|182922.7|182832.7|182922.7|182832.7|182922.7|182832.7|182922.7|182832.7|1
1734725560000|2024-12-20 20:12:40|182942.4|182812.4|182942.4|182812.4|182942.4|182812.4|182942.4|182812.4|1
1734725570000|2024-12-20 20:12:50|182942.7|182812.7|182942.7|182812.7|182942.7|182812.7|182941.7|182811.7|5
1734725580000|2024-12-20 20:13:00|182931|182841|182931|182841|182931|182841|182930.5|182840.5|3
1734725590000|2024-12-20 20:13:10|182930|182840|182929|182839|182930|182840|182929|182839|2
1734725600000|2024-12-20 20:13:20|182920.5|182830.5|182921.1|182831.1|182921.1|182831.1|182920.5|182830.5|2
1734725610000|2024-12-20 20:13:30|182949.8|182819.8|182953.1|182823.1|182953.1|182823.1|182949.8|182819.8|7
1734725620000|2024-12-20 20:13:40|182964.1|182834.1|182955.4|182825.4|182964.1|182834.1|182952.9|182822.9|13
1734725630000|2024-12-20 20:13:50|182955.1|182825.1|182957.3|182827.3|182957.3|182827.3|182954.6|182824.6|6
1734725640000|2024-12-20 20:14:00|182957.6|182827.6|182965.5|182835.5|182965.5|182835.5|182957.1|182827.1|7
1734725650000|2024-12-20 20:14:10|182963.2|182833.2|182956.6|182826.6|182967.5|182837.5|182956.6|182826.6|6
1734725680000|2024-12-20 20:14:40|182956.1|182826.1|182954.1|182824.1|182956.1|182826.1|182953.1|182823.1|4
1734725690000|2024-12-20 20:14:50|182937|182847|182937.5|182847.5|182937.5|182847.5|182937|182847|2
1734725700000|2024-12-20 20:15:00|182940|182850|182954.1|182824.1|182961.3|182850|182940|182824.1|4
1734725710000|2024-12-20 20:15:10|182972.3|182842.3|182966.1|182836.1|182974.3|182844.3|182966.1|182836.1|5
1734725720000|2024-12-20 20:15:20|182965.2|182835.2|182956.2|182826.2|182973.1|182843.1|182955.8|182825.8|8
1734725730000|2024-12-20 20:15:30|182965.9|182835.9|182958.6|182828.6|182965.9|182835.9|182957.9|182827.9|6
1734725740000|2024-12-20 20:15:40|182958.9|182828.9|182959.9|182829.9|182970.1|182840.1|182958.9|182828.9|8
1734725750000|2024-12-20 20:15:50|182961.1|182831.1|182958.6|182828.6|182961.1|182831.1|182958.6|182828.6|3
1734725760000|2024-12-20 20:16:00|182950.6|182820.6|182958.7|182828.7|182958.7|182828.7|182950.6|182820.6|5
1734725770000|2024-12-20 20:16:10|182958.2|182828.2|182958.4|182828.4|182958.4|182828.4|182958.2|182828.2|2
1734725780000|2024-12-20 20:16:20|182958.7|182828.7|182969.8|182839.8|182969.8|182839.8|182958.7|182828.7|5
1734725790000|2024-12-20 20:16:30|182958|182828|182958|182828|182958|182828|182958|182828|1
1734725800000|2024-12-20 20:16:40|182956|182826|182957.5|182827.5|182957.7|182827.7|182956|182826|4
1734725810000|2024-12-20 20:16:50|182950.5|182820.5|182957|182827|182957|182827|182949|182819|7
1734725820000|2024-12-20 20:17:00|182956.8|182826.8|182964.1|182834.1|182964.1|182834.1|182949|182819|7
1734725830000|2024-12-20 20:17:10|182964.3|182834.3|182965.1|182835.1|182972.3|182842.3|182963.1|182833.1|11
1734725840000|2024-12-20 20:17:20|182971.9|182841.9|182978.5|182848.5|182980.8|182850.8|182971.9|182841.9|4
1734725850000|2024-12-20 20:17:30|182978.2|182848.2|182987.7|182857.7|182987.7|182857.7|182977.5|182847.5|6
1734725860000|2024-12-20 20:17:40|182988.9|182858.9|182988.6|182858.6|182988.9|182858.9|182978.9|182848.9|11
1734725870000|2024-12-20 20:17:50|182988.4|182858.4|182989.8|182859.8|182990.1|182860.1|182982.4|182852.4|9
1734725880000|2024-12-20 20:18:00|182988.5|182858.5|182988.5|182858.5|182988.5|182858.5|182988.5|182858.5|1
1734725890000|2024-12-20 20:18:10|182980.7|182850.7|182975.4|182845.4|182986.6|182856.6|182975.4|182845.4|9
1734725900000|2024-12-20 20:18:20|182975.1|182845.1|182974.3|182844.3|182975.1|182845.1|182974.1|182844.1|4
1734725910000|2024-12-20 20:18:30|182973.6|182843.6|182973.9|182843.9|182975.1|182845.1|182972.3|182842.3|7
1734725920000|2024-12-20 20:18:40|182974.1|182844.1|182974.5|182844.5|182982.4|182852.4|182974.1|182844.1|4
1734725930000|2024-12-20 20:18:50|182973.5|182843.5|182972.5|182842.5|182973.5|182843.5|182972|182842|8
1734725940000|2024-12-20 20:19:00|182962|182832|182947.3|182817.3|182965.5|182835.5|182945.8|182815.8|8
1734725960000|2024-12-20 20:19:20|182947.1|182817.1|182946.3|182816.3|182947.1|182817.1|182946.3|182816.3|2
1734725970000|2024-12-20 20:19:30|182930|182840|182930|182840|182930|182840|182930|182840|1
1734725980000|2024-12-20 20:19:40|182931|182841|182931|182841|182931|182841|182931|182841|1
1734725990000|2024-12-20 20:19:50|182934|182844|182949.2|182819.2|182957.3|182844|182934|182819.2|4
1734726000000|2024-12-20 20:20:00|182947.7|182817.7|182948.7|182818.7|182948.7|182818.7|182947.7|182817.7|4
1734726010000|2024-12-20 20:20:10|182948.9|182818.9|182948.9|182818.9|182948.9|182818.9|182948.9|182818.9|1
1734726020000|2024-12-20 20:20:20|182957|182827|182980.6|182850.6|182982.3|182852.3|182950.1|182820.1|15
1734726030000|2024-12-20 20:20:30|182982.6|182852.6|183004.7|182874.7|183016.3|182886.3|182982.6|182852.6|21
1734726040000|2024-12-20 20:20:40|183005|182875|182989.1|182859.1|183005|182875|182989.1|182859.1|6
1734726050000|2024-12-20 20:20:50|182988.9|182858.9|182979.9|182849.9|182989.1|182859.1|182979.9|182849.9|12
1734726060000|2024-12-20 20:21:00|182978.5|182848.5|182985.8|182855.8|182985.8|182855.8|182976.9|182846.9|4
1734726070000|2024-12-20 20:21:10|182977.7|182847.7|182988|182858|182997.3|182867.3|182977.7|182847.7|12
1734726080000|2024-12-20 20:21:20|182987.7|182857.7|182987|182857|182991|182861|182980.6|182850.6|8
1734726090000|2024-12-20 20:21:30|182986.8|182856.8|182986.8|182856.8|182990.8|182860.8|182986.5|182856.5|14
1734726100000|2024-12-20 20:21:40|182986.5|182856.5|182986.5|182856.5|182986.8|182856.8|182986.5|182856.5|3
1734726110000|2024-12-20 20:21:50|182986.8|182856.8|182986.8|182856.8|182986.8|182856.8|182986.5|182856.5|9
1734726120000|2024-12-20 20:22:00|182967.5|182877.5|183001.3|182871.3|183002.3|182878|182967.5|182867.1|13
1734726130000|2024-12-20 20:22:10|183000.3|182870.3|182982.4|182852.4|183001.3|182871.3|182975.8|182845.8|11
1734726140000|2024-12-20 20:22:20|182981.4|182851.4|182981.5|182851.5|182989|182859|182981|182851|12
1734726150000|2024-12-20 20:22:30|182981.7|182851.7|182970.6|182840.6|182981.7|182851.7|182970.4|182840.4|9
1734726160000|2024-12-20 20:22:40|182971.1|182841.1|182968.6|182838.6|182972.9|182842.9|182968.6|182838.6|9
1734726170000|2024-12-20 20:22:50|182966.4|182836.4|182956.6|182826.6|182966.4|182836.4|182956.6|182826.6|4
1734726180000|2024-12-20 20:23:00|182948.9|182818.9|182955.8|182825.8|182955.8|182825.8|182948.9|182818.9|2
1734726190000|2024-12-20 20:23:10|182963.4|182833.4|182963.7|182833.7|182963.7|182833.7|182963.4|182833.4|2
1734726200000|2024-12-20 20:23:20|182955.1|182825.1|182956.6|182826.6|182956.6|182826.6|182955.1|182825.1|2
1734726210000|2024-12-20 20:23:30|182956.1|182826.1|182941.8|182811.8|182956.4|182826.4|182941.8|182811.8|6
1734726220000|2024-12-20 20:23:40|182949.3|182819.3|182949.3|182819.3|182949.3|182819.3|182949.3|182819.3|1
1734726230000|2024-12-20 20:23:50|182949.5|182819.5|182945.4|182815.4|182952|182822|182945.4|182815.4|3
1734726240000|2024-12-20 20:24:00|182943.6|182813.6|182945.5|182815.5|182954.1|182824.1|182943.6|182813.6|9
1734726250000|2024-12-20 20:24:10|182947.5|182817.5|182946|182816|182947.5|182817.5|182946|182816|3
1734726270000|2024-12-20 20:24:30|182931.5|182841.5|182955.2|182825.2|182956.1|182842.5|182931.5|182816.5|7
1734726280000|2024-12-20 20:24:40|182955.7|182825.7|182958.4|182828.4|182958.4|182828.4|182955.7|182825.7|10
1734726290000|2024-12-20 20:24:50|182956.1|182826.1|182969.2|182839.2|182969.2|182839.2|182949.6|182819.6|14
1734726300000|2024-12-20 20:25:00|182967.9|182837.9|182971.9|182841.9|182975.6|182845.6|182964.1|182834.1|18
1734726310000|2024-12-20 20:25:10|182971.3|182841.3|182962.1|182832.1|182971.3|182841.3|182961.8|182831.8|6
1734726320000|2024-12-20 20:25:20|182962.8|182832.8|182962.4|182832.4|182962.8|182832.8|182961.3|182831.3|8
1734726330000|2024-12-20 20:25:30|182962.1|182832.1|182951.1|182821.1|182962.1|182832.1|182950.9|182820.9|5
1734726340000|2024-12-20 20:25:40|182949.9|182819.9|182950.1|182820.1|182950.1|182820.1|182949.9|182819.9|2
1734726350000|2024-12-20 20:25:50|182948.4|182818.4|182938.1|182808.1|182948.4|182818.4|182938.1|182808.1|3
1734726360000|2024-12-20 20:26:00|182939.6|182809.6|182936.9|182806.9|182939.6|182809.6|182936.9|182806.9|5
1734726370000|2024-12-20 20:26:10|182937.1|182807.1|182937.6|182807.6|182938.1|182808.1|182937.1|182807.1|4
1734726380000|2024-12-20 20:26:20|182938.1|182808.1|182905.1|182775.1|182938.6|182836|182905.1|182775.1|5
1734726390000|2024-12-20 20:26:30|182913.2|182783.2|182915|182785|182916.2|182786.2|182913.2|182783.2|10
1734726400000|2024-12-20 20:26:40|182915.2|182785.2|182915.5|182785.5|182915.5|182785.5|182914.9|182784.9|4
1734726420000|2024-12-20 20:27:00|182906.5|182816.5|182922.6|182792.6|182923.3|182818|182906.5|182792.6|4
1734726440000|2024-12-20 20:27:20|182922.9|182792.9|182921.4|182791.4|182922.9|182792.9|182914.9|182784.9|4
1734726450000|2024-12-20 20:27:30|182914.6|182784.6|182913.8|182783.8|182914.6|182784.6|182913.6|182783.6|5
1734726460000|2024-12-20 20:27:40|182914.4|182784.4|182914.4|182784.4|182914.4|182784.4|182914.4|182784.4|1
1734726470000|2024-12-20 20:27:50|182912.8|182782.8|182910.6|182780.6|182914.1|182784.1|182910.6|182780.6|5
1734726480000|2024-12-20 20:28:00|182897.5|182807.5|182897.5|182807.5|182897.5|182807.5|182897.5|182807.5|1
1734726490000|2024-12-20 20:28:10|182898|182808|182898.5|182808.5|182898.5|182808.5|182898|182808|2
1734726510000|2024-12-20 20:28:30|182918.7|182788.7|182919.2|182789.2|182919.2|182789.2|182918.7|182788.7|3
1734726520000|2024-12-20 20:28:40|182918.5|182788.5|182903.5|182813.5|182921.2|182813.5|182903.5|182788.5|4
1734726530000|2024-12-20 20:28:50|182894.6|182804.6|182895|182805|182901.9|182811.9|182894.6|182804.6|3
1734726540000|2024-12-20 20:29:00|182901.8|182811.8|182922.4|182792.4|182922.4|182813.1|182895.1|182792.4|9
1734726550000|2024-12-20 20:29:10|182922.7|182792.7|182922.9|182792.9|182922.9|182792.9|182922.7|182792.7|2
1734726560000|2024-12-20 20:29:20|182923.1|182793.1|182924.7|182794.7|182935.6|182805.6|182923.1|182793.1|14
1734726570000|2024-12-20 20:29:30|182921.2|182791.2|182914.1|182784.1|182921.2|182791.2|182914.1|182784.1|3
1734726580000|2024-12-20 20:29:40|182913.1|182783.1|182899.9|182769.9|182920.4|182790.4|182897.5|182767.5|7
1734726590000|2024-12-20 20:29:50|182906.6|182776.6|182907.1|182777.1|182907.1|182777.1|182906.6|182776.6|4
1734726600000|2024-12-20 20:30:00|182906.6|182776.6|182906.6|182776.6|182906.6|182776.6|182906.6|182776.6|1
1734726610000|2024-12-20 20:30:10|182907.1|182777.1|182917.2|182787.2|182917.2|182787.2|182907.1|182777.1|2
1734726620000|2024-12-20 20:30:20|182917|182787|182924.9|182794.9|182932.1|182802.1|182917|182787|14
1734726630000|2024-12-20 20:30:30|182933.8|182803.8|182940.8|182810.8|182941.1|182811.1|182933.8|182803.8|11
1734726650000|2024-12-20 20:30:50|182938.5|182808.5|182944.6|182814.6|182951.4|182821.4|182938.5|182808.5|12
1734726660000|2024-12-20 20:31:00|182944.1|182814.1|182953.7|182823.7|182953.7|182823.7|182943.6|182813.6|8
1734726670000|2024-12-20 20:31:10|182953.9|182823.9|182954.4|182824.4|182954.4|182824.4|182953.9|182823.9|2
1734726680000|2024-12-20 20:31:20|182953.7|182823.7|182944.5|182814.5|182964|182834|182944.5|182814.5|3
1734726690000|2024-12-20 20:31:30|182956.6|182826.6|182956.6|182826.6|182956.6|182826.6|182956.6|182826.6|1
1734726700000|2024-12-20 20:31:40|182949.8|182819.8|182957|182827|182957|182827|182949.8|182819.8|2
1734726710000|2024-12-20 20:31:50|182957.7|182827.7|182957.7|182827.7|182957.7|182827.7|182957.7|182827.7|1
1734726720000|2024-12-20 20:32:00|182950.7|182820.7|182946.3|182816.3|182950.7|182820.7|182946|182816|8
1734726730000|2024-12-20 20:32:10|182947.7|182817.7|182948|182818|182948|182818|182946.3|182816.3|6
1734726740000|2024-12-20 20:32:20|182947.3|182817.3|182947.3|182817.3|182947.3|182817.3|182947.3|182817.3|1
1734726750000|2024-12-20 20:32:30|182930.5|182840.5|182937.2|182847.2|182937.2|182847.2|182930.5|182840.5|3
1734726760000|2024-12-20 20:32:40|182956|182826|182956|182826|182956|182826|182956|182826|1
1734726770000|2024-12-20 20:32:50|182955.5|182825.5|182953.5|182823.5|182956|182826|182953.5|182823.5|8
1734726780000|2024-12-20 20:33:00|182946.3|182816.3|182945.1|182815.1|182946.3|182816.3|182938.7|182808.7|3
1734726790000|2024-12-20 20:33:10|182946.3|182816.3|182947.6|182817.6|182947.6|182817.6|182946.3|182816.3|2
1734726800000|2024-12-20 20:33:20|182956.4|182826.4|182978|182848|182979.2|182849.2|182956.4|182826.4|19
1734726810000|2024-12-20 20:33:30|182977.8|182847.8|182992.2|182862.2|182992.2|182862.2|182977.8|182847.8|8
1734726820000|2024-12-20 20:33:40|182998.8|182868.8|182999.5|182869.5|182999.5|182869.5|182998.3|182868.3|4
1734726830000|2024-12-20 20:33:50|182998.3|182868.3|182998|182868|182999.8|182869.8|182998|182868|7
1734726840000|2024-12-20 20:34:00|182999.8|182869.8|182999.8|182869.8|182999.8|182869.8|182999.8|182869.8|1
1734726850000|2024-12-20 20:34:10|182980|182890|182980|182890|182980|182890|182980|182890|1
1734726860000|2024-12-20 20:34:20|182977|182887|182976|182886|182981|182891|182976|182886|8
1734726870000|2024-12-20 20:34:30|182976.5|182886.5|183007.5|182877.5|183007.5|182886.5|182976.5|182876.5|5
1734726880000|2024-12-20 20:34:40|183006.7|182876.7|182999.7|182869.7|183008|182878|182998.6|182868.6|7
1734726900000|2024-12-20 20:35:00|182997.2|182867.2|182997.9|182867.9|182999.2|182869.2|182997.2|182867.2|4
1734726910000|2024-12-20 20:35:10|182989.8|182859.8|182986.3|182856.3|182991.3|182861.3|182984.3|182854.3|9
1734726920000|2024-12-20 20:35:20|182985.3|182855.3|182973.8|182843.8|182985.3|182855.3|182965.4|182835.4|13
1734726930000|2024-12-20 20:35:30|182973.1|182843.1|182976.1|182846.1|182976.1|182846.1|182973.1|182843.1|5
1734726940000|2024-12-20 20:35:40|182974.8|182844.8|182965.6|182835.6|182974.8|182844.8|182964.4|182834.4|10
1734726950000|2024-12-20 20:35:50|182972.5|182842.5|182965.9|182835.9|182973|182843|182965.9|182835.9|7
1734726960000|2024-12-20 20:36:00|182965.5|182835.5|182965.1|182835.1|182976|182846|182960.3|182830.3|6
1734726970000|2024-12-20 20:36:10|182965.6|182835.6|182933.3|182803.3|182965.9|182835.9|182931.8|182801.8|14
1734726980000|2024-12-20 20:36:20|182933.2|182803.2|182932.2|182802.2|182933.2|182803.2|182931.8|182801.8|12
1734726990000|2024-12-20 20:36:30|182932|182802|182931.5|182801.5|182932.3|182802.3|182931.5|182801.5|4
1734727000000|2024-12-20 20:36:40|182932.3|182802.3|182916|182826|182932.3|182826|182913.5|182802.3|3
1734727010000|2024-12-20 20:36:50|182943.8|182813.8|182943.8|182813.8|182947.6|182817.6|182943.8|182813.8|6
1734727020000|2024-12-20 20:37:00|182944.1|182814.1|182941.7|182811.7|182946.3|182816.3|182935|182805|13
1734727030000|2024-12-20 20:37:10|182930.5|182800.5|182928.2|182798.2|182930.5|182800.5|182928.2|182798.2|2
1734727040000|2024-12-20 20:37:20|182936.6|182806.6|182931|182801|182937.6|182807.6|182931|182801|3
1734727050000|2024-12-20 20:37:30|182940.3|182810.3|182945|182815|182946|182816|182940.3|182810.3|7
1734727060000|2024-12-20 20:37:40|182944|182814|182946.3|182816.3|182946.3|182816.3|182944|182814|3
1734727070000|2024-12-20 20:37:50|182945|182815|182980.2|182850.2|182980.2|182850.2|182909.3|182779.3|8
1734727080000|2024-12-20 20:38:00|182915.6|182785.6|182949.7|182819.7|182951.9|182821.9|182915.6|182785.6|15
1734727090000|2024-12-20 20:38:10|182950.4|182820.4|182959.8|182829.8|182960.9|182830.9|182950.1|182820.1|10
1734727100000|2024-12-20 20:38:20|182959.6|182829.6|182942.2|182812.2|182959.6|182829.6|182942.2|182812.2|9
1734727110000|2024-12-20 20:38:30|182941.2|182811.2|182940.7|182810.7|182942|182812|182939.7|182809.7|6
1734727120000|2024-12-20 20:38:40|182941.2|182811.2|182933.6|182803.6|182944|182814|182933.6|182803.6|6
1734727130000|2024-12-20 20:38:50|182940.4|182810.4|182941.3|182811.3|182945.5|182815.5|182940.4|182810.4|5
1734727140000|2024-12-20 20:39:00|182940.8|182810.8|182944.4|182814.4|182944.7|182814.7|182930.2|182800.2|14
1734727150000|2024-12-20 20:39:10|182945.2|182815.2|182957.4|182827.4|182957.4|182827.4|182945.2|182815.2|5
1734727160000|2024-12-20 20:39:20|182957.6|182827.6|182953.8|182823.8|182960.4|182830.4|182953.8|182823.8|4
1734727170000|2024-12-20 20:39:30|182954.5|182824.5|182956.1|182826.1|182956.3|182826.3|182954.5|182824.5|4
1734727180000|2024-12-20 20:39:40|182955.3|182825.3|182954.5|182824.5|182955.8|182825.8|182954.3|182824.3|5
1734727190000|2024-12-20 20:39:50|182954.3|182824.3|182951|182821|182954.3|182824.3|182940|182810|8
1734727200000|2024-12-20 20:40:00|182950.5|182820.5|182938.9|182808.9|182950.5|182820.5|182938|182808|8
1734727210000|2024-12-20 20:40:10|182945.6|182815.6|182934.7|182804.7|182945.6|182815.6|182933.4|182803.4|5
1734727220000|2024-12-20 20:40:20|182935.7|182805.7|182946.3|182816.3|182946.3|182816.3|182935.7|182805.7|10
1734727230000|2024-12-20 20:40:30|182945.8|182815.8|182936.6|182806.6|182946.6|182816.6|182936.6|182806.6|7
1734727240000|2024-12-20 20:40:40|182943.4|182813.4|182947.6|182817.6|182947.6|182817.6|182943.4|182813.4|4
1734727250000|2024-12-20 20:40:50|182948.6|182818.6|182950.6|182820.6|182950.6|182820.6|182948.6|182818.6|3
1734727260000|2024-12-20 20:41:00|182951.6|182821.6|182947.9|182817.9|182951.6|182821.6|182947.9|182817.9|5
1734727270000|2024-12-20 20:41:10|182929.5|182839.5|182936|182846|182936|182846|182929.5|182839.5|4
1734727280000|2024-12-20 20:41:20|182936.5|182846.5|182955|182825|182963.5|182846.5|182936.5|182825|9
1734727290000|2024-12-20 20:41:30|182954|182824|182964.6|182834.6|182964.6|182834.6|182954|182824|7
1734727300000|2024-12-20 20:41:40|182965.8|182835.8|182961.6|182831.6|182965.8|182835.8|182951.5|182821.5|9
1734727310000|2024-12-20 20:41:50|182961.8|182831.8|182963.6|182833.6|182967.6|182837.6|182961.8|182831.8|6
1734727320000|2024-12-20 20:42:00|182956.7|182826.7|182957|182827|182963.7|182833.7|182956.7|182826.7|5
1734727330000|2024-12-20 20:42:10|182956.3|182826.3|182954.2|182824.2|182963.8|182833.8|182954|182824|5
1734727340000|2024-12-20 20:42:20|182955.7|182825.7|183007|182877|183007.3|182877.3|182955.7|182825.7|17
1734727350000|2024-12-20 20:42:30|183005.6|182875.6|183009.3|182879.3|183009.8|182879.8|183005|182875|10
1734727360000|2024-12-20 20:42:40|183008.8|182878.8|183009.1|182879.1|183010.6|182880.6|183008.5|182878.5|13
1734727370000|2024-12-20 20:42:50|183008|182878|183017.9|182887.9|183017.9|182887.9|183007.5|182877.5|15
1734727380000|2024-12-20 20:43:00|183018.1|182888.1|183020.6|182890.6|183021.9|182891.9|183018.1|182888.1|7
1734727390000|2024-12-20 20:43:10|183020.4|182890.4|183012.7|182882.7|183023.6|182893.6|183012.1|182882.1|16
1734727400000|2024-12-20 20:43:20|183012.4|182882.4|183010.1|182880.1|183012.7|182882.7|183007.2|182877.2|10
1734727410000|2024-12-20 20:43:30|183010.4|182880.4|183009.9|182879.9|183010.4|182880.4|183008.4|182878.4|6
1734727420000|2024-12-20 20:43:40|182992|182902|182987.5|182897.5|182992|182902|182987.5|182897.5|4
1734727430000|2024-12-20 20:43:50|182991|182901|183010.3|182880.3|183016.5|182903.5|182991|182879.3|9
1734727440000|2024-12-20 20:44:00|183009.8|182879.8|183011.6|182881.6|183018.3|182888.3|183009.8|182879.8|4
1734727450000|2024-12-20 20:44:10|183012.4|182882.4|183008.8|182878.8|183020.6|182890.6|183007.6|182877.6|14
1734727460000|2024-12-20 20:44:20|183007.8|182877.8|183004.9|182874.9|183007.8|182877.8|183004.9|182874.9|5
1734727470000|2024-12-20 20:44:30|183004.6|182874.6|183004.4|182874.4|183006.3|182876.3|183004.4|182874.4|7
1734727480000|2024-12-20 20:44:40|183005.4|182875.4|183011.6|182881.6|183015.6|182885.6|183005.4|182875.4|10
1734727490000|2024-12-20 20:44:50|183011.1|182881.1|183007.6|182877.6|183011.1|182881.1|183007.4|182877.4|6
1734727500000|2024-12-20 20:45:00|183007.4|182877.4|183004.9|182874.9|183007.4|182877.4|183004.6|182874.6|6
1734727510000|2024-12-20 20:45:10|183005.6|182875.6|182995.3|182865.3|183005.6|182895.5|182980|182865.3|6
1734727520000|2024-12-20 20:45:20|182993.8|182863.8|182993.8|182863.8|182993.8|182863.8|182993.8|182863.8|1
1734727530000|2024-12-20 20:45:30|182992.8|182862.8|182963.3|182833.3|182992.8|182862.8|182962.3|182832.3|16
1734727540000|2024-12-20 20:45:40|182964.8|182834.8|182992.8|182862.8|182994|182864|182964.8|182834.8|16
1734727550000|2024-12-20 20:45:50|182992|182862|182990.9|182860.9|183000.9|182870.9|182990.9|182860.9|13
1734727560000|2024-12-20 20:46:00|182991.7|182861.7|182992.6|182862.6|182993.1|182863.1|182991.7|182861.7|5
1734727570000|2024-12-20 20:46:10|182992.9|182862.9|182994.1|182864.1|182995.9|182865.9|182992.4|182862.4|14
1734727580000|2024-12-20 20:46:20|182993.4|182863.4|182978.5|182888.5|182994.4|182890|182978.5|182863.4|4
1734727590000|2024-12-20 20:46:30|182977.5|182887.5|182973.5|182883.5|182980.5|182890.5|182972.5|182882.5|14
1734727600000|2024-12-20 20:46:40|182976.5|182886.5|182975|182885|182977.5|182887.5|182972.5|182882.5|7
1734727610000|2024-12-20 20:46:50|182974.5|182884.5|182994.3|182864.3|182995.5|182884.5|182974.5|182864.1|5
1734727620000|2024-12-20 20:47:00|182994.8|182864.8|182954.4|182824.4|182994.8|182864.8|182953.7|182823.7|7
1734727630000|2024-12-20 20:47:10|182954.7|182824.7|182955.9|182825.9|182955.9|182825.9|182954|182824|6
1734727640000|2024-12-20 20:47:20|182956|182826|182967.2|182837.2|182967.2|182837.2|182956|182826|5
1734727650000|2024-12-20 20:47:30|182956.2|182826.2|182965.5|182835.5|182965.5|182835.5|182956.2|182826.2|5
1734727660000|2024-12-20 20:47:40|182965|182835|182967.2|182837.2|182969.2|182839.2|182963.3|182833.3|9
1734727670000|2024-12-20 20:47:50|182966|182836|182983.9|182853.9|182983.9|182853.9|182966|182836|6
1734727680000|2024-12-20 20:48:00|182992.5|182862.5|182959.3|182829.3|182998.2|182868.2|182957.4|182827.4|17
1734727690000|2024-12-20 20:48:10|182959.1|182829.1|182959.9|182829.9|182967.1|182837.1|182959.1|182829.1|13
1734727700000|2024-12-20 20:48:20|182960|182830|182956.3|182826.3|182967.1|182837.1|182956.3|182826.3|16
1734727710000|2024-12-20 20:48:30|182950.3|182820.3|182941.8|182811.8|182953.5|182823.5|182941.8|182811.8|7
1734727720000|2024-12-20 20:48:40|182942.3|182812.3|182949.3|182819.3|182949.3|182819.3|182942.3|182812.3|2
1734727730000|2024-12-20 20:48:50|182950.1|182820.1|182930.2|182800.2|182950.1|182820.1|182930.2|182800.2|5
1734727750000|2024-12-20 20:49:10|182937.6|182807.6|182926.5|182796.5|182937.9|182807.9|182918.8|182788.8|8
1734727760000|2024-12-20 20:49:20|182926.3|182796.3|182926.3|182796.3|182926.3|182796.3|182926.3|182796.3|1
1734727770000|2024-12-20 20:49:30|182919.4|182789.4|182925.8|182795.8|182925.8|182795.8|182918.6|182788.6|5
1734727780000|2024-12-20 20:49:40|182925.1|182795.1|182914.7|182784.7|182925.1|182795.1|182910.9|182780.9|7
1734727790000|2024-12-20 20:49:50|182915.2|182785.2|182915.2|182785.2|182915.2|182785.2|182915.2|182785.2|1
1734727800000|2024-12-20 20:50:00|182915.4|182785.4|182923.1|182793.1|182925.1|182795.1|182915.4|182785.4|5
1734727810000|2024-12-20 20:50:10|182924.6|182794.6|182924.6|182794.6|182924.6|182794.6|182924.6|182794.6|1
1734727820000|2024-12-20 20:50:20|182924.8|182794.8|182924.8|182794.8|182924.8|182794.8|182924.8|182794.8|1
1734727830000|2024-12-20 20:50:30|182907.5|182817.5|182910|182820|182910|182820|182907.5|182817.5|2
1734727850000|2024-12-20 20:50:50|182926.6|182796.6|182926.6|182796.6|182926.6|182796.6|182926.6|182796.6|1
1734727860000|2024-12-20 20:51:00|182926.8|182796.8|182944|182814|182956.2|182826.2|182926.8|182796.8|12
1734727870000|2024-12-20 20:51:10|182944.5|182814.5|182944.3|182814.3|182946|182816|182944|182814|5
1734727880000|2024-12-20 20:51:20|182944.8|182814.8|182943.5|182813.5|182945.8|182815.8|182942.3|182812.3|10
1734727890000|2024-12-20 20:51:30|182940.8|182810.8|182931.5|182801.5|182940.8|182810.8|182930.7|182800.7|9
1734727900000|2024-12-20 20:51:40|182932.2|182802.2|182932|182802|182932.7|182802.7|182932|182802|6
1734727910000|2024-12-20 20:51:50|182939.5|182809.5|182942.2|182812.2|182944.4|182814.4|182939.5|182809.5|3
1734727930000|2024-12-20 20:52:10|182943.7|182813.7|182945.4|182815.4|182945.4|182815.4|182943.7|182813.7|2
1734727940000|2024-12-20 20:52:20|182955.1|182825.1|182969.7|182839.7|182969.7|182839.7|182955.1|182825.1|4
1734727950000|2024-12-20 20:52:30|182962.4|182832.4|182974.1|182844.1|182974.6|182844.6|182962.4|182832.4|7
1734727960000|2024-12-20 20:52:40|182974.3|182844.3|182976.5|182846.5|182986.2|182856.2|182974.3|182844.3|5
1734727970000|2024-12-20 20:52:50|182981.3|182851.3|183038.5|182908.5|183038.5|182908.5|182981.3|182851.3|8
1734727980000|2024-12-20 20:53:00|183039|182909|183039.4|182909.4|183039.4|182909.4|183029.8|182899.8|9
1734727990000|2024-12-20 20:53:10|183039.3|182909.3|183040.1|182910.1|183040.4|182910.4|183039.1|182909.1|8
1734728000000|2024-12-20 20:53:20|183040.2|182910.2|183047.1|182917.1|183047.1|182917.1|183040.1|182910.1|6
1734728010000|2024-12-20 20:53:30|183047.4|182917.4|183047.1|182917.1|183047.4|182917.4|183047.1|182917.1|2
1734728020000|2024-12-20 20:53:40|183047.4|182917.4|183046.8|182916.8|183047.4|182917.4|183046.6|182916.6|5
1734728030000|2024-12-20 20:53:50|183046.6|182916.6|183053.8|182923.8|183053.8|182923.8|183046.6|182916.6|2
1734728040000|2024-12-20 20:54:00|183045.8|182915.8|183056.3|182926.3|183056.3|182926.3|183045.8|182915.8|5
1734728050000|2024-12-20 20:54:10|183055.9|182925.9|183055.9|182925.9|183055.9|182925.9|183055.9|182925.9|1
1734728060000|2024-12-20 20:54:20|183048.9|182918.9|183057.6|182927.6|183058.1|182928.1|183048.9|182918.9|13
1734728070000|2024-12-20 20:54:30|183058.1|182928.1|183114.7|182984.7|183114.7|182984.7|183057.6|182927.6|10
1734728080000|2024-12-20 20:54:40|183130.8|183000.8|183191.5|183061.5|183191.5|183061.5|183130.8|183000.8|3
1734728090000|2024-12-20 20:54:50|183234.1|183028.7|183190.7|183060.7|183234.1|183060.7|183190.7|183027.7|6
1734728100000|2024-12-20 20:55:00|183189.2|183059.2|183191.4|183061.4|183191.8|183061.8|183179.9|183049.9|15
1734728120000|2024-12-20 20:55:20|183191.8|183061.8|183190.7|183060.7|183192.8|183062.8|183175.5|183045.5|5
1734728130000|2024-12-20 20:55:30|183190.9|183060.9|183190.9|183060.9|183190.9|183060.9|183190.9|183060.9|1
1734728140000|2024-12-20 20:55:40|183190.7|183060.7|183190.9|183060.9|183190.9|183060.9|183190.7|183060.7|2
1734728150000|2024-12-20 20:55:50|183172|183082|183172|183082|183172|183082|183172|183082|1
1734728160000|2024-12-20 20:56:00|183192|183062|183192|183062|183192|183062|183192|183062|1
1734728170000|2024-12-20 20:56:10|183172|183082|183192|183062|183192|183082|183172|183062|2
1734728180000|2024-12-20 20:56:20|183190.7|183060.7|183190.7|183060.7|183190.7|183060.7|183190.7|183060.7|1
1734728190000|2024-12-20 20:56:30|183205.9|183075.9|183278.7|183148.7|183278.7|183148.7|183205.9|183075.9|6
1734728200000|2024-12-20 20:56:40|183285.7|183155.7|183308.3|183178.3|183309|183179|183285.7|183155.7|10
1734728210000|2024-12-20 20:56:50|183308.8|183178.8|183333.8|183203.8|183373|183204.3|183308.8|183146|14
1734728220000|2024-12-20 20:57:00|183336.6|183206.6|183357.9|183155.5|183373|183207.1|183320.7|183154.5|10
1734728230000|2024-12-20 20:57:10|183359.9|183155|183336.7|183206.7|183382.1|183215.9|183322.3|183155|20
1734728240000|2024-12-20 20:57:20|183336.6|183206.6|183373.2|183243.2|183390.8|183243.2|183336.6|183190.3|16
1734728250000|2024-12-20 20:57:30|183406.9|183205.5|183321.1|183117.7|183406.9|183205.5|183280.4|183112.2|22
1734728260000|2024-12-20 20:57:40|183320.1|183117.2|183318.6|183117.2|183320.6|183153.4|183283.4|183112.7|7
1734728270000|2024-12-20 20:57:50|183319.1|183115.7|183275.9|183145.9|183319.6|183152.9|183275.9|183110.2|13
1734728280000|2024-12-20 20:58:00|183276.5|183146.5|183267.4|183137.4|183277|183147|183267.4|183137.4|4
1734728290000|2024-12-20 20:58:10|183267.6|183137.6|183342.9|183212.9|183379.1|183222.3|183267.6|183137.6|30
1734728300000|2024-12-20 20:58:20|183367.6|183164.7|183346.4|183216.4|183378.2|183220|183336.6|183164.7|37
1734728310000|2024-12-20 20:58:30|183377.1|183174.7|183386.4|183256.4|183394.2|183264.2|183346.4|183173.2|28
1734728320000|2024-12-20 20:58:40|183395.2|183265.2|183395|183265|183395.2|183265.2|183395|183265|2
1734728330000|2024-12-20 20:58:50|183383.3|183253.3|183370.8|183240.8|183395.9|183253.3|183356|183193|17
1734728340000|2024-12-20 20:59:00|183379.7|183249.7|183357.7|183227.7|183401.3|183255.7|183357.7|183200.9|17
1734728350000|2024-12-20 20:59:10|183358|183228|183363.7|183161.8|183366.2|183228.2|183324.5|183161.8|9
1734728360000|2024-12-20 20:59:20|183337|183161.3|183365.7|183160.3|183372.2|183208|183336.5|183157.8|27
1734728370000|2024-12-20 20:59:30|183370.7|183162.8|183326.8|183119.9|183371.2|183162.8|183325.8|183112.9|25
1734728380000|2024-12-20 20:59:40|183328.3|183119.4|183296.1|183166.1|183328.8|183166.1|183294.4|183113.4|10
1734728390000|2024-12-20 20:59:50|183295.6|183165.6|183299.5|183169.5|183326.4|183169.5|183283.7|183105.7|40
1734728400000|2024-12-20 21:00:00|183300.1|183170.1|183351.5|183221.5|183384.5|183222.4|183300.1|183147.6|37
1734728410000|2024-12-20 21:00:10|183349.8|183219.8|183440.1|183310.1|183440.1|183310.1|183341.2|183169.5|37
1734728420000|2024-12-20 21:00:20|183442.1|183312.1|183457.5|183327.5|183460|183330|183442.1|183312.1|4
1734728430000|2024-12-20 21:00:30|183467.8|183337.8|183514.6|183384.6|183514.6|183384.6|183467.8|183293|7
1734728440000|2024-12-20 21:00:40|183512.8|183382.8|183512.1|183382.1|183512.8|183382.8|183512.1|183382.1|2
1734728450000|2024-12-20 21:00:50|183513.8|183383.8|183565.8|183364.4|183565.8|183393.6|183513.8|183364.4|3
1734728460000|2024-12-20 21:01:00|183528.6|183398.6|183543.8|183339.9|183545.3|183398.6|183504.6|183339.4|9
1734728470000|2024-12-20 21:01:10|183504.6|183374.6|183532.1|183329.7|183532.1|183375.9|183492.1|183329.7|6
1734728480000|2024-12-20 21:01:20|183493.1|183363.1|183463.2|183333.2|183523.5|183363.1|183463.2|183317.2|4
1734728490000|2024-12-20 21:01:30|183469.7|183339.7|183512.2|183310.9|183519.7|183345.6|183465|183307.8|7
1734728500000|2024-12-20 21:01:40|183497.5|183296.1|183406.9|183193.9|183497.5|183296.1|183403.8|183189.4|16
1734728510000|2024-12-20 21:01:50|183410.8|183182.9|183393.1|183176.2|183414.8|183199.9|183387.7|183170.8|23
1734728520000|2024-12-20 21:02:00|183398.2|183174.8|183401.6|183184.7|183408.1|183186.7|183389.1|183163.8|20
1734728530000|2024-12-20 21:02:10|183403.1|183181.1|183395.3|183166.4|183410.6|183192.1|183394.3|183166.4|15
1734728540000|2024-12-20 21:02:20|183386.3|183170.9|183355.6|183130.2|183395.8|183177.4|183350.6|183118.2|16
1734728550000|2024-12-20 21:02:30|183359.1|183120.2|183352.1|183136.2|183362.6|183140.2|183348.1|183118.2|20
1734728560000|2024-12-20 21:02:40|183359.6|183133.7|183369.4|183140.5|183378.4|183155|183354.6|183130.2|13
1734728570000|2024-12-20 21:02:50|183358.9|183144|183361.4|183146.5|183370.9|183146.5|183358.4|183140.5|8
1734728580000|2024-12-20 21:03:00|183358.9|183147|183365.9|183138.5|183372.9|183149.5|183358.9|183138.5|14
1734728590000|2024-12-20 21:03:10|183356.9|183142|183353.1|183138.7|183363.6|183142|183348.6|183116.7|19
1734728600000|2024-12-20 21:03:20|183351.1|183136.7|183352.6|183129.2|183356.6|183136.7|183351.1|183117.7|7
1734728610000|2024-12-20 21:03:30|183355.1|183121.7|183347.1|183132.7|183362.6|183132.7|183347.1|183117.7|15
1734728620000|2024-12-20 21:03:40|183357.6|183129.2|183351|183132|183366|183135|183348|183116|14
1734728630000|2024-12-20 21:03:50|183367|183126|183364|183128|183382|183134|183346|183103|15
1734728640000|2024-12-20 21:04:00|183344|183135|183350.5|183130.6|183350.5|183135|183342|183127|5
1734728650000|2024-12-20 21:04:10|183358|183128.1|183352|183130.1|183359.5|183130.6|183351.5|183127.6|4
1734728660000|2024-12-20 21:04:20|183354.5|183122.6|183349.5|183134.1|183358|183134.1|183345.5|183122.6|6
1734728670000|2024-12-20 21:04:30|183351|183130.1|183358|183137|183362|183141|183350|183126.6|6
1734728680000|2024-12-20 21:04:40|183380|183129|183348|183133|183380|183135|183348|183129|3
1734728690000|2024-12-20 21:04:50|183354|183131|183368|183129|183370|183146|183350|183123|12
1734728700000|2024-12-20 21:05:00|183362|183146|183360.5|183144.6|183370.5|183146|183355|183136.6|10
1734728710000|2024-12-20 21:05:10|183363.5|183134.6|183351.5|183132.1|183370.5|183143.6|183351.5|183128.1|11
1734728720000|2024-12-20 21:05:20|183358.5|183130.1|183360|183135.1|183369|183137.1|183356|183125.1|10
1734728730000|2024-12-20 21:05:30|183368.5|183132.1|183363|183139|183368.5|183142|183356|183132.1|4
1734728740000|2024-12-20 21:05:40|183370|183137|183370|183150|183370|183151|183365|183137|3
1734728750000|2024-12-20 21:05:50|183378|183125|183402|183165.1|183404|183165.1|183357.1|183125|11
1734728760000|2024-12-20 21:06:00|183399.5|183162.6|183500.7|183244.2|183504.2|183249.3|183387.5|183162.6|13
1734728770000|2024-12-20 21:06:10|183498.7|183249.7|183498.7|183249.7|183498.7|183249.7|183498.7|183249.7|1
1734728780000|2024-12-20 21:06:20|183492.2|183251.2|183438.7|183308.7|183492.2|183308.7|183436.7|183251.2|3
1734728790000|2024-12-20 21:06:30|183438.6|183308.6|183436.7|183306.7|183438.6|183308.6|183436.7|183306.7|2
1734728800000|2024-12-20 21:06:40|183435.7|183305.7|183429.7|183299.7|183437.4|183307.4|183429.7|183299.7|8
1734728810000|2024-12-20 21:06:50|183430.6|183300.6|183425|183295|183430.6|183300.6|183425|183295|5
1734728820000|2024-12-20 21:07:00|183424.8|183294.8|183425|183295|183425|183295|183424.8|183294.8|2
1734728840000|2024-12-20 21:07:20|183424.8|183294.8|183423.9|183293.9|183426.1|183296.1|183422.6|183292.6|4
1734728860000|2024-12-20 21:07:40|183429.4|183299.4|183429.1|183299.1|183429.4|183299.4|183426.4|183296.4|6
1734728870000|2024-12-20 21:07:50|183435.3|183305.3|183435.3|183305.3|183435.3|183305.3|183435.3|183305.3|1
1734728880000|2024-12-20 21:08:00|183436.6|183306.6|183435.6|183305.6|183436.6|183306.6|183434.7|183304.7|3
1734728890000|2024-12-20 21:08:10|183433.1|183303.1|183435.8|183305.8|183435.8|183305.8|183433.1|183303.1|2
1734728900000|2024-12-20 21:08:20|183436.8|183306.8|183449.8|183319.8|183452.3|183322.3|183433.6|183303.6|10
1734728910000|2024-12-20 21:08:30|183452.6|183322.6|183453.6|183323.6|183453.6|183323.6|183449.2|183319.2|5
1734728920000|2024-12-20 21:08:40|183456.4|183326.4|183449.1|183319.1|183456.4|183326.4|183448.9|183318.9|10
1734728930000|2024-12-20 21:08:50|183450|183320|183451|183321|183451.6|183321.6|183445.5|183315.5|12
1734728940000|2024-12-20 21:09:00|183451.2|183321.2|183452.6|183322.6|183452.6|183322.6|183449.6|183319.6|5
1734728950000|2024-12-20 21:09:10|183451.6|183321.6|183445.7|183315.7|183454.5|183324.5|183443.7|183313.7|7
1734728960000|2024-12-20 21:09:20|183445.9|183315.9|183448.5|183318.5|183450.4|183320.4|183445.9|183315.9|5
1734728970000|2024-12-20 21:09:30|183449.4|183319.4|183447.4|183317.4|183449.4|183319.4|183447.4|183317.4|2
1734729000000|2024-12-20 21:10:00|183446.1|183316.1|183446.7|183316.7|183446.7|183316.7|183442.3|183312.3|5
1734729010000|2024-12-20 21:10:10|183447.1|183317.1|183449.7|183319.7|183449.7|183319.7|183447.1|183317.1|3
1734729020000|2024-12-20 21:10:20|183451.8|183321.8|183446.9|183316.9|183451.8|183321.8|183446.9|183316.9|3
1734729030000|2024-12-20 21:10:30|183447.7|183317.7|183447.7|183317.7|183447.7|183317.7|183447.7|183317.7|1
1734729040000|2024-12-20 21:10:40|183450.1|183320.1|183450.1|183320.1|183450.1|183320.1|183450.1|183320.1|1
1734729050000|2024-12-20 21:10:50|183446.2|183316.2|183446|183316|183446.2|183316.2|183443.7|183313.7|4
1734729060000|2024-12-20 21:11:00|183447.5|183317.5|183440.9|183310.9|183447.5|183317.5|183439.8|183309.8|6
1734729070000|2024-12-20 21:11:10|183444.3|183314.3|183442.2|183312.2|183444.3|183314.3|183441.3|183311.3|4
1734729080000|2024-12-20 21:11:20|183441.3|183311.3|183439.4|183309.4|183441.3|183311.3|183439.4|183309.4|2
1734729090000|2024-12-20 21:11:30|183439.8|183309.8|183444.3|183314.3|183444.3|183314.3|183439.8|183309.8|2
1734729100000|2024-12-20 21:11:40|183445.1|183315.1|183445.1|183315.1|183445.1|183315.1|183445.1|183315.1|1
1734729110000|2024-12-20 21:11:50|183448.6|183318.6|183443|183313|183449.9|183319.9|183441.3|183311.3|6
1734729120000|2024-12-20 21:12:00|183447.2|183317.2|183451.1|183321.1|183451.1|183321.1|183447.2|183317.2|2
1734729130000|2024-12-20 21:12:10|183449.4|183319.4|183451.3|183321.3|183451.3|183321.3|183449.4|183319.4|2
1734729140000|2024-12-20 21:12:20|183450|183320|183437.4|183307.4|183450|183320|183437.4|183307.4|4
1734729150000|2024-12-20 21:12:30|183438.2|183308.2|183438.2|183308.2|183438.2|183308.2|183438.2|183308.2|1
1734729160000|2024-12-20 21:12:40|183447.9|183317.9|183449.8|183319.8|183451.1|183321.1|183447.9|183317.9|3
1734729170000|2024-12-20 21:12:50|183449.6|183319.6|183449.6|183319.6|183449.6|183319.6|183449.6|183319.6|1
1734729180000|2024-12-20 21:13:00|183449.1|183319.1|183449.7|183319.7|183449.7|183319.7|183446.4|183316.4|3
1734729190000|2024-12-20 21:13:10|183447.9|183317.9|183447.9|183317.9|183447.9|183317.9|183447.9|183317.9|1
1734729200000|2024-12-20 21:13:20|183446.4|183316.4|183448.8|183318.8|183448.8|183318.8|183446.4|183316.4|2
1734729210000|2024-12-20 21:13:30|183441.3|183311.3|183441.3|183311.3|183441.3|183311.3|183441.3|183311.3|1
1734729220000|2024-12-20 21:13:40|183442.4|183312.4|183435.3|183305.3|183442.4|183312.4|183434.2|183304.2|4
1734729230000|2024-12-20 21:13:50|183436.2|183306.2|183436.2|183306.2|183436.2|183306.2|183436.2|183306.2|1
1734729270000|2024-12-20 21:14:30|183433.9|183303.9|183433.9|183303.9|183433.9|183303.9|183433.9|183303.9|1
1734729280000|2024-12-20 21:14:40|183433.2|183303.2|183433.4|183303.4|183433.4|183303.4|183433.2|183303.2|2
1734729290000|2024-12-20 21:14:50|183433.6|183303.6|183433.2|183303.2|183433.6|183303.6|183433.2|183303.2|3
1734729300000|2024-12-20 21:15:00|183418.8|183288.8|183419.6|183289.6|183419.6|183289.6|183418.8|183288.8|3
1734729310000|2024-12-20 21:15:10|183408.5|183278.5|183389.2|183259.2|183408.5|183278.5|183388.2|183258.2|5
1734729320000|2024-12-20 21:15:20|183388.3|183258.3|183396.5|183266.5|183398.4|183268.4|183388.3|183258.3|14
1734729330000|2024-12-20 21:15:30|183394.1|183264.1|183395.2|183265.2|183397.2|183267.2|183394.1|183264.1|8
1734729340000|2024-12-20 21:15:40|183397.3|183267.3|183396.3|183266.3|183397.3|183267.3|183396.3|183266.3|2
1734729360000|2024-12-20 21:16:00|183393.8|183263.8|183393.8|183263.8|183393.8|183263.8|183393.8|183263.8|1
1734729390000|2024-12-20 21:16:30|183384.2|183254.2|183382.5|183252.5|183384.2|183254.2|183378|183248|5
1734729400000|2024-12-20 21:16:40|183392.9|183262.9|183401.2|183271.2|183401.2|183271.2|183392.9|183262.9|4
1734729410000|2024-12-20 21:16:50|183401.4|183271.4|183400.8|183270.8|183401.4|183271.4|183397.8|183267.8|3
1734729420000|2024-12-20 21:17:00|183397.1|183267.1|183396.9|183266.9|183400.3|183270.3|183396.9|183266.9|4
1734729460000|2024-12-20 21:17:40|183397.7|183267.7|183397.7|183267.7|183397.7|183267.7|183397.7|183267.7|1
1734729470000|2024-12-20 21:17:50|183402|183272|183396|183266|183402|183272|183396|183266|2
1734729480000|2024-12-20 21:18:00|183394.7|183264.7|183394.5|183264.5|183394.7|183264.7|183394.5|183264.5|2
1734729510000|2024-12-20 21:18:30|183393|183263|183393|183263|183393|183263|183393|183263|1
1734729540000|2024-12-20 21:19:00|183405.6|183275.6|183435.2|183305.2|183435.2|183305.2|183405.6|183275.6|4
1734729550000|2024-12-20 21:19:10|183435|183305|183437.4|183307.4|183439.2|183309.2|183435|183305|4
1734729560000|2024-12-20 21:19:20|183435|183305|183436.1|183306.1|183436.1|183306.1|183435|183305|3
1734729570000|2024-12-20 21:19:30|183435.2|183305.2|183433.1|183303.1|183435.2|183305.2|183433.1|183303.1|2
1734729580000|2024-12-20 21:19:40|183435.9|183305.9|183435.9|183305.9|183435.9|183305.9|183435.9|183305.9|1
1734729590000|2024-12-20 21:19:50|183433.1|183303.1|183429.5|183299.5|183433.8|183303.8|183429.5|183299.5|4
1734729600000|2024-12-20 21:20:00|183433.9|183303.9|183433.9|183303.9|183433.9|183303.9|183433.9|183303.9|1
1734729610000|2024-12-20 21:20:10|183434.2|183304.2|183434.2|183304.2|183434.2|183304.2|183434.2|183304.2|1
1734729630000|2024-12-20 21:20:30|183432.5|183302.5|183430.2|183300.2|183432.5|183302.5|183428.2|183298.2|4
1734729640000|2024-12-20 21:20:40|183430|183300|183430.1|183300.1|183430.2|183300.2|183430|183300|3
1734729650000|2024-12-20 21:20:50|183435.1|183305.1|183435.1|183305.1|183435.1|183305.1|183435.1|183305.1|1
1734729670000|2024-12-20 21:21:10|183446.4|183316.4|183448.8|183318.8|183450.6|183320.6|183442|183312|10
1734729680000|2024-12-20 21:21:20|183448.6|183318.6|183448.8|183318.8|183448.8|183318.8|183448.6|183318.6|4
1734729700000|2024-12-20 21:21:40|183448.6|183318.6|183448.6|183318.6|183448.6|183318.6|183448.6|183318.6|1
1734729710000|2024-12-20 21:21:50|183447.6|183317.6|183447.6|183317.6|183447.6|183317.6|183434.2|183304.2|6
1734729720000|2024-12-20 21:22:00|183437.5|183307.5|183436.9|183306.9|183447.9|183317.9|183436.9|183306.9|4
1734729730000|2024-12-20 21:22:10|183440.8|183310.8|183451.6|183321.6|183451.6|183321.6|183440.8|183310.8|2
1734729750000|2024-12-20 21:22:30|183450.3|183320.3|183441.6|183311.6|183450.3|183320.3|183431.6|183301.6|6
1734729760000|2024-12-20 21:22:40|183442.6|183312.6|183442.6|183312.6|183442.6|183312.6|183442.6|183312.6|1
1734729770000|2024-12-20 21:22:50|183444.1|183314.1|183446.5|183316.5|183446.5|183316.5|183444.1|183314.1|2
1734729790000|2024-12-20 21:23:10|183444.1|183314.1|183442.2|183312.2|183444.1|183314.1|183442.2|183312.2|3
1734729810000|2024-12-20 21:23:30|183446.1|183316.1|183446.1|183316.1|183446.1|183316.1|183446.1|183316.1|1
1734729830000|2024-12-20 21:23:50|183447.4|183317.4|183447.8|183317.8|183447.8|183317.8|183447.4|183317.4|2
1734729840000|2024-12-20 21:24:00|183448.9|183318.9|183448.3|183318.3|183448.9|183318.9|183448.3|183318.3|2
1734729850000|2024-12-20 21:24:10|183448.9|183318.9|183446.3|183316.3|183448.9|183318.9|183445.3|183315.3|3
1734729860000|2024-12-20 21:24:20|183447.1|183317.1|183449.9|183319.9|183449.9|183319.9|183446.2|183316.2|5
1734729870000|2024-12-20 21:24:30|183448.6|183318.6|183448.6|183318.6|183448.6|183318.6|183446|183316|4
1734729880000|2024-12-20 21:24:40|183450.9|183320.9|183450.2|183320.2|183450.9|183320.9|183449.6|183319.6|3
1734729890000|2024-12-20 21:24:50|183446.2|183316.2|183446.3|183316.3|183446.3|183316.3|183446.2|183316.2|2
1734729900000|2024-12-20 21:25:00|183447.3|183317.3|183389.2|183259.2|183512.3|183317.3|183389.2|183178.5|40
1734729910000|2024-12-20 21:25:10|183392.2|183262.2|183375.2|183245.2|183476.4|183270.5|183370|183141.7|38
1734729920000|2024-12-20 21:25:20|183375.5|183245.5|183376.3|183246.3|183458.2|183259.5|183366.3|183184.6|28
1734729930000|2024-12-20 21:25:30|183376.1|183246.1|183393.4|183263.4|183401.3|183271.3|183370.9|183240.9|23
1734729940000|2024-12-20 21:25:40|183394.3|183264.3|183377.5|183247.5|183396.9|183266.9|183371.7|183241.7|25
1734729950000|2024-12-20 21:25:50|183385.2|183255.2|183375|183245|183385.2|183255.2|183373.7|183243.7|11
1734729960000|2024-12-20 21:26:00|183389|183259|183377.4|183247.4|183390.8|183260.8|183373.2|183243.2|21
1734729970000|2024-12-20 21:26:10|183377.6|183247.6|183374.3|183244.3|183392.2|183262.2|183371.9|183241.9|16
1734729980000|2024-12-20 21:26:20|183381.3|183251.3|183380.2|183250.2|183394.5|183264.5|183380|183250|4
1734729990000|2024-12-20 21:26:30|183382.2|183252.2|183371.1|183241.1|183402.6|183272.6|183366.5|183236.5|17
1734730000000|2024-12-20 21:26:40|183393.5|183263.5|183372|183242|183394.5|183264.5|183372|183242|18
1734730010000|2024-12-20 21:26:50|183381.9|183251.9|183369.5|183239.5|183381.9|183251.9|183355.9|183225.9|14
1734730020000|2024-12-20 21:27:00|183380.7|183250.7|183368.7|183238.7|183386.6|183256.6|183368.4|183238.4|18
1734730030000|2024-12-20 21:27:10|183376.3|183246.3|183374|183244|183395.7|183265.7|183365.6|183235.6|16
1734730040000|2024-12-20 21:27:20|183368.8|183238.8|183374.9|183244.9|183376.5|183246.5|183368.8|183238.8|8
1734730050000|2024-12-20 21:27:30|183389|183259|183375.5|183245.5|183389|183259|183372.2|183242.2|9
1734730060000|2024-12-20 21:27:40|183385.8|183255.8|183373|183243|183392.5|183262.5|183372.9|183242.9|5
1734730070000|2024-12-20 21:27:50|183372.7|183242.7|183372.7|183242.7|183372.7|183242.7|183372.7|183242.7|1
1734730080000|2024-12-20 21:28:00|183390|183260|183373.5|183243.5|183392.5|183262.5|183370|183240|8
1734730090000|2024-12-20 21:28:10|183378|183248|183390.3|183260.3|183392.5|183262.5|183373.2|183243.2|10
1734730100000|2024-12-20 21:28:20|183373.7|183243.7|183396.4|183266.4|183396.4|183266.4|183372.9|183242.9|6
1734730110000|2024-12-20 21:28:30|183372.4|183242.4|183373|183243|183392.5|183262.5|183362.9|183232.9|20
1734730120000|2024-12-20 21:28:40|183369.8|183239.8|183373.6|183243.6|183390.8|183260.8|183369.8|183239.8|6
1734730130000|2024-12-20 21:28:50|183368.6|183238.6|183369.9|183239.9|183379.4|183249.4|183368.6|183238.6|20
1734730140000|2024-12-20 21:29:00|183375.3|183245.3|183388.1|183258.1|183391|183261|183370.9|183240.9|19
1734730150000|2024-12-20 21:29:10|183404.5|183274.5|183406.3|183276.3|183406.3|183276.3|183404.5|183274.5|2
1734730190000|2024-12-20 21:29:50|183405.1|183275.1|183405.1|183275.1|183405.1|183275.1|183405.1|183275.1|1
1734730200000|2024-12-20 21:30:00|183405.7|183275.7|183405.7|183275.7|183405.7|183275.7|183405.7|183275.7|1
1734730210000|2024-12-20 21:30:10|183413.8|183283.8|183413.8|183283.8|183413.8|183283.8|183413.8|183283.8|1
1734730230000|2024-12-20 21:30:30|183413.6|183283.6|183413.6|183283.6|183413.6|183283.6|183413.6|183283.6|1
1734730240000|2024-12-20 21:30:40|183412.1|183282.1|183407.9|183277.9|183412.1|183282.1|183407.9|183277.9|2
1734730250000|2024-12-20 21:30:50|183404.2|183274.2|183404.2|183274.2|183404.2|183274.2|183404.2|183274.2|1
1734730260000|2024-12-20 21:31:00|183401.9|183271.9|183407.4|183277.4|183407.4|183277.4|183401.9|183271.9|8
1734730270000|2024-12-20 21:31:10|183401.9|183271.9|183406.9|183276.9|183406.9|183276.9|183401.9|183271.9|6
1734730280000|2024-12-20 21:31:20|183401.9|183271.9|183401.9|183271.9|183406.9|183276.9|183401.9|183271.9|3
1734730290000|2024-12-20 21:31:30|183406.9|183276.9|183401.7|183271.7|183406.9|183276.9|183401.7|183271.7|9
1734730300000|2024-12-20 21:31:40|183406.6|183276.6|183401.7|183271.7|183406.6|183276.6|183401.7|183271.7|10
1734730310000|2024-12-20 21:31:50|183406.2|183276.2|183401.7|183271.7|183406.2|183276.2|183401.7|183271.7|8
1734730320000|2024-12-20 21:32:00|183406.3|183276.3|183406.6|183276.6|183406.6|183276.6|183401.7|183271.7|12
1734730330000|2024-12-20 21:32:10|183402|183272|183403.1|183273.1|183413.1|183283.1|183402|183272|6
1734730350000|2024-12-20 21:32:30|183402.4|183272.4|183402.4|183272.4|183402.4|183272.4|183402.4|183272.4|1
1734730360000|2024-12-20 21:32:40|183408.4|183278.4|183404.7|183274.7|183408.8|183278.8|183404.7|183274.7|6
1734730370000|2024-12-20 21:32:50|183408.8|183278.8|183404.7|183274.7|183408.8|183278.8|183404.7|183274.7|6
1734730380000|2024-12-20 21:33:00|183408.8|183278.8|183404.7|183274.7|183408.8|183278.8|183404.7|183274.7|4
1734730390000|2024-12-20 21:33:10|183408.8|183278.8|183404.7|183274.7|183408.8|183278.8|183404.7|183274.7|4
1734730400000|2024-12-20 21:33:20|183408.8|183278.8|183402.6|183272.6|183410.5|183280.5|183402.6|183272.6|10
1734730410000|2024-12-20 21:33:30|183408.7|183278.7|183402.3|183272.3|183410|183280|183402.3|183272.3|7
1734730420000|2024-12-20 21:33:40|183408.3|183278.3|183402.6|183272.6|183410.5|183280.5|183402.3|183272.3|8
1734730430000|2024-12-20 21:33:50|183408.7|183278.7|183402.6|183272.6|183408.7|183278.7|183402.6|183272.6|5
1734730440000|2024-12-20 21:34:00|183408.6|183278.6|183402.6|183272.6|183409|183279|183402.6|183272.6|10
1734730450000|2024-12-20 21:34:10|183408.8|183278.8|183387|183257|183408.8|183278.8|183383|183253|10
1734730460000|2024-12-20 21:34:20|183398|183268|183393|183263|183398.2|183268.2|183385.3|183255.3|12
1734730470000|2024-12-20 21:34:30|183389.6|183259.6|183387.7|183257.7|183410.7|183280.7|183383.1|183253.1|14
1734730480000|2024-12-20 21:34:40|183396.8|183266.8|183403.1|183273.1|183403.1|183273.1|183382.1|183252.1|8
1734730490000|2024-12-20 21:34:50|183392.7|183262.7|183380.1|183250.1|183403.3|183273.3|183373.4|183243.4|10
1734730500000|2024-12-20 21:35:00|183378.1|183248.1|183393.5|183263.5|183492.1|183271.2|183378.1|183150.1|21
1734730510000|2024-12-20 21:35:10|183393.1|183263.1|183393.8|183263.8|183489.3|183277.1|183389.3|183145.3|10
1734730520000|2024-12-20 21:35:20|183395.3|183265.3|183394.3|183264.3|183516.5|183269.9|183394.3|183145.4|17
1734730530000|2024-12-20 21:35:30|183396.1|183266.1|183479.5|183179.4|183495.6|183280.7|183386.2|183143.2|18
1734730540000|2024-12-20 21:35:40|183473.2|183184.5|183396.1|183266.1|183473.2|183281|183382.3|183184.5|20
1734730550000|2024-12-20 21:35:50|183395.7|183265.7|183396.3|183266.3|183407.1|183277.1|183386.8|183256.8|7
1734730560000|2024-12-20 21:36:00|183397|183267|183397.3|183267.3|183411.9|183281.9|183388.1|183258.1|12
1734730570000|2024-12-20 21:36:10|183410.7|183280.7|183403.7|183273.7|183411.6|183281.6|183388.5|183258.5|10
1734730580000|2024-12-20 21:36:20|183411.6|183281.6|183404|183274|183411.9|183281.9|183403.7|183273.7|14
1734730590000|2024-12-20 21:36:30|183410.1|183280.1|183404|183274|183411.9|183281.9|183404|183274|8
1734730600000|2024-12-20 21:36:40|183411.9|183281.9|183404|183274|183411.9|183281.9|183403.5|183273.5|4
1734730620000|2024-12-20 21:37:00|183403.5|183273.5|183404|183274|183404|183274|183403.5|183273.5|2
1734730630000|2024-12-20 21:37:10|183403.5|183273.5|183404|183274|183404|183274|183403.5|183273.5|6
1734730640000|2024-12-20 21:37:20|183403.5|183273.5|183404|183274|183410.4|183280.4|183403.5|183273.5|8
1734730650000|2024-12-20 21:37:30|183410.4|183280.4|183411.1|183281.1|183411.1|183281.1|183404|183274|9
1734730660000|2024-12-20 21:37:40|183404|183274|183395.8|183265.8|183411.4|183281.4|183395.8|183265.8|8
1734730670000|2024-12-20 21:37:50|183395.9|183265.9|183395.8|183265.8|183395.9|183265.9|183395.8|183265.8|2
1734730680000|2024-12-20 21:38:00|183395.9|183265.9|183395.9|183265.9|183395.9|183265.9|183394.4|183264.4|4
1734730690000|2024-12-20 21:38:10|183396.2|183266.2|183464.9|183188.7|183499.3|183271.7|183394.6|183157.3|15
1734730700000|2024-12-20 21:38:20|183391.1|183261.1|183398.5|183268.5|183400|183270|183391.1|183261.1|13
1734730710000|2024-12-20 21:38:30|183398.7|183268.7|183398.5|183268.5|183398.7|183268.7|183398.5|183268.5|2
1734730720000|2024-12-20 21:38:40|183398.7|183268.7|183398.5|183268.5|183398.7|183268.7|183398.5|183268.5|4
1734730730000|2024-12-20 21:38:50|183398.7|183268.7|183398.7|183268.7|183398.7|183268.7|183398.7|183268.7|1
1734730740000|2024-12-20 21:39:00|183398.5|183268.5|183398.4|183268.4|183398.5|183268.5|183398.4|183268.4|2
1734730750000|2024-12-20 21:39:10|183392.6|183262.6|183394.7|183264.7|183401.5|183271.5|183392.6|183262.6|3
1734730760000|2024-12-20 21:39:20|183394.8|183264.8|183384.6|183254.6|183394.8|183264.8|183384.6|183254.6|5
1734730770000|2024-12-20 21:39:30|183384.7|183254.7|183389.8|183259.8|183402.5|183272.5|183384.7|183254.7|8
1734730780000|2024-12-20 21:39:40|183389.5|183259.5|183390.2|183260.2|183396.3|183266.3|183389.5|183259.5|7
1734730790000|2024-12-20 21:39:50|183390.4|183260.4|183390.4|183260.4|183396.3|183266.3|183390.4|183260.4|3
1734730800000|2024-12-20 21:40:00|183390.8|183260.8|183390.5|183260.5|183394.7|183264.7|183390.5|183260.5|3
1734730810000|2024-12-20 21:40:10|183394.7|183264.7|183394.7|183264.7|183394.7|183264.7|183390.5|183260.5|3
1734730820000|2024-12-20 21:40:20|183390.5|183260.5|183393.2|183263.2|183394.5|183264.5|183386.5|183256.5|10
1734730830000|2024-12-20 21:40:30|183393.4|183263.4|183390|183260|183393.4|183263.4|183390|183260|4
1734730840000|2024-12-20 21:40:40|183389.8|183259.8|183389.8|183259.8|183389.8|183259.8|183389.8|183259.8|1
1734730850000|2024-12-20 21:40:50|183390|183260|183389.3|183259.3|183390|183260|183386|183256|4
1734730860000|2024-12-20 21:41:00|183389.4|183259.4|183385.8|183255.8|183389.4|183259.4|183385.5|183255.5|3
1734730870000|2024-12-20 21:41:10|183385.6|183255.6|183385.6|183255.6|183385.6|183255.6|183385.6|183255.6|1
1734730880000|2024-12-20 21:41:20|183393.2|183263.2|183377.8|183247.8|183394.2|183264.2|183377.5|183247.5|6
1734730890000|2024-12-20 21:41:30|183378.2|183248.2|183372.7|183242.7|183391.9|183261.9|183372.7|183242.7|15
1734730900000|2024-12-20 21:41:40|183373.5|183243.5|183407.2|183065.2|183411.5|183261.7|183320.9|182978.9|17
1734730910000|2024-12-20 21:41:50|183422.2|183080.2|183464.2|183122.2|183482.2|183140.2|183322.4|182980.4|39
1734730920000|2024-12-20 21:42:00|183467.3|183125.3|183458.7|183116.7|183486.3|183144.3|183363.6|183021.6|40
1734730930000|2024-12-20 21:42:10|183457.4|183115.4|183319.2|182977.2|183478.8|183136.8|183319.2|182977.2|40
1734730940000|2024-12-20 21:42:20|183439.5|183097.5|183446.7|183104.7|183469.4|183127.4|183435.9|183093.9|38
1734730950000|2024-12-20 21:42:30|183446.4|183104.4|183450.1|183108.1|183467.6|183125.6|183371.8|183029.8|40
1734730960000|2024-12-20 21:42:40|183458.1|183116.1|183438.4|183096.4|183475.6|183133.6|183385.8|183043.8|40
1734730970000|2024-12-20 21:42:50|183454.9|183112.9|183460.7|183118.7|183470.9|183128.9|183359.6|183017.6|40
1734730980000|2024-12-20 21:43:00|183467.9|183125.9|183455|183116.8|183467.9|183125.9|183399.8|183057.8|39
1734730990000|2024-12-20 21:43:10|183400.3|183058.3|183338|183208|183461|183225.8|183338|183058.3|40
1734731000000|2024-12-20 21:43:20|183362|183232|183428.8|183151.3|183452.1|183237.3|183335.4|183053.6|38
1734731010000|2024-12-20 21:43:30|183440.5|183168.9|183452.7|183110.7|183478.4|183168.9|183329.8|182987.8|39
1734731020000|2024-12-20 21:43:40|183452.6|183110.6|183461.3|183119.3|183476|183134|183410.5|183068.5|40
1734731030000|2024-12-20 21:43:50|183469|183127|183445.8|183103.8|183477.2|183135.2|183407.4|183065.4|40
1734731040000|2024-12-20 21:44:00|183475.4|183133.4|183445.4|183103.4|183477.7|183135.7|183441.5|183099.5|37
1734731050000|2024-12-20 21:44:10|183471.1|183129.1|183405.6|183063.6|183477.6|183135.6|183365.8|183023.8|35
1734731060000|2024-12-20 21:44:20|183447.6|183105.6|183382|183040|183468.5|183126.5|183365|183023|38
1734731070000|2024-12-20 21:44:30|183423.6|183081.6|183404.6|183062.6|183464.5|183122.5|183362.2|183020.2|29
1734731080000|2024-12-20 21:44:40|183448.4|183106.4|183406.2|183064.2|183469.9|183127.9|183397.1|183055.1|39
1734731090000|2024-12-20 21:44:50|183400|183058|183386.6|183044.6|183468.2|183126.2|183356.1|183014.1|39
1734731100000|2024-12-20 21:45:00|183447.8|183105.8|183420.3|183078.3|183508.1|183166.1|183302.1|182960.1|40
1734731110000|2024-12-20 21:45:10|183425.5|183083.5|183375.8|183033.8|183452.9|183182.9|183312.9|182972.6|39
1734731120000|2024-12-20 21:45:20|183428.4|183086.4|183444.2|183102.2|183446|183104|183352.9|183010.9|39
1734731130000|2024-12-20 21:45:30|183431.7|183089.7|183436.2|183094.2|183448.5|183106.5|183329.4|182987.4|38
1734731140000|2024-12-20 21:45:40|183262.2|182920.2|183429.9|183087.9|183433.5|183091.5|183262.2|182920.2|40
1734731150000|2024-12-20 21:45:50|183407.9|183065.9|183410|183068|183443.4|183101.4|183337.5|182995.5|40
1734731160000|2024-12-20 21:46:00|183411.1|183069.1|183412|183070|183452.7|183110.7|183353.9|183011.9|38
1734731170000|2024-12-20 21:46:10|183424.7|183082.7|183434.8|183092.8|183449.7|183107.7|183340.4|182998.4|39
1734731180000|2024-12-20 21:46:20|183376|183034|183425.6|183083.6|183455.7|183113.7|183348.6|183006.6|38
1734731190000|2024-12-20 21:46:30|183356.6|183014.6|183417.1|183075.1|183437.2|183095.2|183340.4|182998.4|40
1734731200000|2024-12-20 21:46:40|183430.2|183088.2|183407.4|183065.4|183435.2|183093.2|183349.3|183007.3|40
1734731210000|2024-12-20 21:46:50|183366.7|183024.7|183368.6|183026.6|183442.6|183100.6|183350.1|183008.1|39
1734731220000|2024-12-20 21:47:00|183427.1|183085.1|183364.8|183022.8|183443.5|183101.5|183342.9|183000.9|40
1734731230000|2024-12-20 21:47:10|183414.6|183072.6|183372.1|183030.1|183448.8|183106.8|183353.6|183011.6|40
1734731240000|2024-12-20 21:47:20|183410.1|183068.1|183406.2|183064.2|183442.6|183100.6|183335.3|182993.3|40
1734731250000|2024-12-20 21:47:30|183423.2|183081.2|183378|183036|183445.1|183103.1|183328.5|182986.5|40
1734731260000|2024-12-20 21:47:40|183425.3|183083.3|183429.7|183087.7|183443.8|183101.8|183353.8|183011.8|39
1734731270000|2024-12-20 21:47:50|183429.4|183087.4|183357.9|183015.9|183445.8|183103.8|183340.6|182998.6|39
1734731280000|2024-12-20 21:48:00|183409.4|183067.4|183409.1|183067.1|183453.5|183111.5|183351.9|183009.9|38
1734731290000|2024-12-20 21:48:10|183424.2|183082.2|183400.9|183058.9|183431.9|183089.9|183345.4|183003.4|39
1734731300000|2024-12-20 21:48:20|183420.2|183078.2|183431.4|183089.4|183440.2|183098.2|183350.8|183008.8|39
1734731310000|2024-12-20 21:48:30|183412.9|183070.9|183453.7|183111.7|183457|183115|183351.3|183009.3|39
1734731320000|2024-12-20 21:48:40|183457.8|183115.8|183457.8|183115.8|183457.8|183115.8|183457.8|183115.8|1
1734731330000|2024-12-20 21:48:50|183448.1|183106.1|183448.1|183106.1|183448.1|183106.1|183448.1|183106.1|1
1734731340000|2024-12-20 21:49:00|183455.5|183113.5|183493.9|183151.9|183494.2|183152.2|183354.9|183012.9|14
1734731350000|2024-12-20 21:49:10|183494.2|183152.2|183514.1|183172.1|183514.1|183172.1|183491|183149|12
1734731360000|2024-12-20 21:49:20|183506.4|183164.4|183477|183135|183506.4|183164.4|183471.3|183129.3|3
1734731370000|2024-12-20 21:49:30|183492.4|183150.4|183495.9|183153.9|183497.1|183155.1|183492.2|183150.2|7
1734731380000|2024-12-20 21:49:40|183495.6|183153.6|183474.7|183132.7|183499.4|183157.4|183471|183129|13
1734731390000|2024-12-20 21:49:50|183476.3|183134.3|183472.6|183130.6|183476.3|183134.3|183472.6|183130.6|3
1734731400000|2024-12-20 21:50:00|183471.3|183129.3|183488.3|183146.3|183493|183151|183471.1|183129.1|9
1734731410000|2024-12-20 21:50:10|183488.2|183146.2|183465.4|183123.4|183488.2|183146.2|183465.3|183123.3|6
1734731420000|2024-12-20 21:50:20|183464.8|183122.8|183475.6|183133.6|183476.8|183134.8|183464.8|183122.8|3
1734731430000|2024-12-20 21:50:30|183475.9|183133.9|183497|183155|183497|183155|183473.3|183131.3|5
1734731440000|2024-12-20 21:50:40|183495.9|183153.9|183501.1|183159.1|183501.2|183159.2|183495.9|183153.9|3
1734731450000|2024-12-20 21:50:50|183496|183154|183495.9|183153.9|183496|183154|183495.9|183153.9|2
1734731460000|2024-12-20 21:51:00|183493.7|183151.7|183498.2|183156.2|183498.6|183156.6|183486.9|183144.9|6
1734731470000|2024-12-20 21:51:10|183493.1|183151.1|183493.1|183151.1|183493.2|183151.2|183493.1|183151.1|3
1734731480000|2024-12-20 21:51:20|183483.4|183141.4|183476.6|183134.6|183483.4|183141.4|183476.6|183134.6|3
1734731490000|2024-12-20 21:51:30|183476.5|183134.5|183476.5|183134.5|183476.5|183134.5|183476.5|183134.5|1
1734731500000|2024-12-20 21:51:40|183464|183122|183435.2|183093.2|183464|183122|183435.2|183093.2|5
1734731510000|2024-12-20 21:51:50|183430.6|183088.6|183312.3|182970.3|183511.7|183169.7|183279.5|182937.5|34
1734731520000|2024-12-20 21:52:00|183394.7|183052.7|183394.3|183052.3|183494.5|183152.5|183253.1|182911.1|40
1734731530000|2024-12-20 21:52:10|183403|183061|183479.9|183137.9|183488.1|183146.1|183312.5|182970.5|31
1734731540000|2024-12-20 21:52:20|183383.3|183041.3|183299.7|182957.7|183448.8|183106.8|183299.7|182957.7|13
1734731550000|2024-12-20 21:52:30|183370.1|183028.1|183354.8|183012.8|183506|183164|183237.6|182895.6|32
1734731560000|2024-12-20 21:52:40|183255.3|182913.3|183259.5|182917.5|183410.2|183068.2|183171|182829|40
1734731570000|2024-12-20 21:52:50|183208.6|182866.6|183301.7|182959.7|183368.9|183026.9|183010.8|182668.8|40
1734731580000|2024-12-20 21:53:00|183203.1|182861.1|183238.2|182896.2|183362.1|183020.1|183083.1|182741.1|40
1734731590000|2024-12-20 21:53:10|183259.1|182917.1|183241.5|182899.5|183389.4|183047.4|183107.3|182765.3|40
1734731600000|2024-12-20 21:53:20|183170.6|182828.6|183205.6|182863.6|183322.3|182980.3|183136|182794|40
1734731610000|2024-12-20 21:53:30|183263.5|182921.5|183360.9|183018.9|183481.1|183139.1|183095.1|182753.1|38
1734731620000|2024-12-20 21:53:40|183350.2|183008.2|183408.5|183066.5|183408.5|183066.5|183335.2|182993.2|27
1734731630000|2024-12-20 21:53:50|183401.1|183059.1|183387.5|183045.5|183401.1|183059.1|183384.2|183042.2|9
1734731640000|2024-12-20 21:54:00|183395.4|183053.4|183372.8|183030.8|183408.5|183066.5|183372.8|183030.8|8
1734731650000|2024-12-20 21:54:10|183408.5|183066.5|183393.9|183051.9|183408.5|183066.5|183393.9|183051.9|2
1734731660000|2024-12-20 21:54:20|183380|183038|183380|183038|183380|183038|183380|183038|1
1734731670000|2024-12-20 21:54:30|183387.1|183045.1|183378.5|183036.5|183387.1|183045.1|183363.7|183021.7|13
1734731680000|2024-12-20 21:54:40|183385.4|183043.4|183353.6|183011.6|183386|183044|183353.6|183011.6|18
1734731690000|2024-12-20 21:54:50|183359.3|183017.3|183381.7|183039.7|183385.5|183043.5|183328.4|182986.4|40
1734731700000|2024-12-20 21:55:00|183357.9|183015.9|183387.7|183045.7|183391.4|183049.4|183332.7|182990.7|35
1734731710000|2024-12-20 21:55:10|183373.7|183031.7|183346.1|183004.1|183384.4|183042.4|183346.1|183004.1|15
1734731720000|2024-12-20 21:55:20|183339.5|182997.5|183339.7|182997.7|183339.7|182997.7|183339.3|182997.3|3
1734731730000|2024-12-20 21:55:30|183339.5|182997.5|183361|183019|183364|183022|183339.5|182997.5|8
1734731740000|2024-12-20 21:55:40|183354.8|183012.8|183361.3|183019.3|183361.3|183019.3|183354.8|183012.8|5
1734731750000|2024-12-20 21:55:50|183361|183019|183367.5|183025.5|183367.5|183025.5|183354.8|183012.8|4
1734731760000|2024-12-20 21:56:00|183388.3|183046.3|183387|183045|183399.6|183057.6|183336.2|182994.2|16
1734731770000|2024-12-20 21:56:10|183396.3|183054.3|183388.6|183046.6|183396.3|183054.3|183388.6|183046.6|3
1734731780000|2024-12-20 21:56:20|183392.2|183050.2|183391.4|183049.4|183392.2|183050.2|183391.3|183049.3|6
1734731790000|2024-12-20 21:56:30|183388.9|183046.9|183386.6|183044.6|183398.5|183056.5|183386|183044|14
1734731810000|2024-12-20 21:56:50|183391.1|183049.1|183375.1|183033.1|183416.3|183074.3|183360.1|183018.1|22
1734731820000|2024-12-20 21:57:00|183365.2|183023.2|183375.7|183033.7|183387.2|183045.2|183357.2|183015.2|33
1734731830000|2024-12-20 21:57:10|183358.2|183016.2|183388.5|183046.5|183388.5|183046.5|183358.2|183016.2|33
1734731840000|2024-12-20 21:57:20|183370|183028|183375.7|183033.7|183394.5|183052.5|183346.3|183004.3|29
1734731850000|2024-12-20 21:57:30|183358.5|183016.5|183302.2|182960.2|183393.1|183051.1|183146|182804|12
1734731860000|2024-12-20 21:57:40|183139.7|182797.7|183386|183044|183389.8|183047.8|183139.7|182797.7|11
1734731870000|2024-12-20 21:57:50|183335.3|182993.3|183341.3|182999.3|183477.2|183135.2|183146|182804|6
1734731880000|2024-12-20 21:58:00|183340.9|182998.9|183338.1|182996.1|183471|183129|183338.1|182996.1|6
1734731890000|2024-12-20 21:58:10|183369|183027|183396|183054|183496|183154|183163|182821|5
1734731900000|2024-12-20 21:58:20|183180.8|182838.8|183180.8|182838.8|183180.8|182838.8|183180.8|182838.8|1
1734731910000|2024-12-20 21:58:30|183483.5|183141.5|183433.4|183091.4|183638.9|183296.9|183163.3|182821.3|7
1734731920000|2024-12-20 21:58:40|183190.1|182848.1|183256.6|182914.6|183619.7|183277.7|183190.1|182848.1|11
1734731930000|2024-12-20 21:58:50|183471|183129|183219.5|182877.5|183471|183129|183219.5|182877.5|4
1734912000000|2024-12-23 00:00:00|183178.5|182836.5|183221.3|182879.3|183221.3|182879.3|183162.7|182820.7|15
1734912010000|2024-12-23 00:00:10|183189.9|182847.9|183191.6|182849.6|183221.1|182879.1|183189.9|182847.9|5
1734912020000|2024-12-23 00:00:20|183192.5|182850.5|183192.2|182850.2|183192.5|182850.5|183192.2|182850.2|2
1734912030000|2024-12-23 00:00:30|183192.4|182850.4|183186.6|182844.6|183192.5|182850.5|183186.6|182844.6|4
1734912040000|2024-12-23 00:00:40|183180|182838|183177|182841|183180|182841|183177|182838|4
1734912050000|2024-12-23 00:00:50|183180.5|182838.5|183180.5|182838.5|183180.5|182838.5|183180.5|182838.5|1
1734912060000|2024-12-23 00:01:00|183180|182838|183183.1|182841.1|183183.1|182841.1|183180|182838|2
1734912070000|2024-12-23 00:01:10|183178|182844.7|183178|182844.7|183178|182844.7|183178|182844.7|1
1734912090000|2024-12-23 00:01:30|183182.8|182840.8|183179|182837|183182.8|182840.8|183179|182837|2
1734912100000|2024-12-23 00:01:40|183174|182842|183174|182842|183174|182842|183174|182842|1
1734912110000|2024-12-23 00:01:50|183179.5|182837.5|183179.9|182837.9|183180|182838|183179.5|182837.5|3
1734912120000|2024-12-23 00:02:00|183180|182838|183180|182838|183180|182838|183180|182838|1
1734912130000|2024-12-23 00:02:10|183179|182837|183182.9|182840.9|183182.9|182840.9|183179|182837|2
1734912140000|2024-12-23 00:02:20|183182.7|182840.7|183187.5|182845.5|183187.5|182845.5|183182.7|182840.7|2
1734912160000|2024-12-23 00:02:40|183211.5|182869.5|183187.5|182845.5|183211.5|182869.5|183187.5|182845.5|2
1734912170000|2024-12-23 00:02:50|183180.4|182838.4|183180.3|182838.3|183180.4|182852.7|183169.7|182838.3|3
1734912180000|2024-12-23 00:03:00|183180.1|182838.1|183178.9|182836.9|183182.6|182840.6|183178.9|182836.9|10
1734912200000|2024-12-23 00:03:20|183183|182841|183183|182841|183183|182841|183183|182841|1
1734912220000|2024-12-23 00:03:40|183184|182842|183168.3|182829.7|183185|182843|183168.3|182827.5|8
1734912230000|2024-12-23 00:03:50|183155.2|182842.8|183145.7|182851.8|183155.2|182851.8|183145.7|182842.8|3
1734912250000|2024-12-23 00:04:10|183145.2|182852.3|183149.2|182861.2|183149.2|182861.7|183145.2|182852.3|7
1734912260000|2024-12-23 00:04:20|183143|182879|183142|182880|183143|182880|183142|182879|2
1734912280000|2024-12-23 00:04:40|183149.9|182863|183149.9|182863|183149.9|182863|183149.9|182863|1
1734912310000|2024-12-23 00:05:10|183149.4|182880|183140|182872|183149.4|182880|183140|182872|4
1734912330000|2024-12-23 00:05:30|183145.7|182873|183145.7|182864.5|183145.7|182873|183145.7|182864.5|2
1734912340000|2024-12-23 00:05:40|183150.2|182882.9|183153.1|182880|183153.6|182882.9|183150.2|182879.5|3
1734912350000|2024-12-23 00:05:50|183152.6|182880.4|183151.7|182882|183152.6|182882|183151.7|182880.4|5
1734912360000|2024-12-23 00:06:00|183151.1|182882.4|183150.2|182883.4|183151.1|182883.4|183150.2|182882.4|5
1734912370000|2024-12-23 00:06:10|183149|182911|183146|182910|183149|182911|183146|182910|3
1734912380000|2024-12-23 00:06:20|183145|182911|183143|182913|183145|182913|183143|182911|4
1734912390000|2024-12-23 00:06:30|183146|182883.3|183146|182883.3|183146|182883.3|183146|182883.3|1
1734912400000|2024-12-23 00:06:40|183145.5||183145.5||183145.5||183145.5||1
1734912420000|2024-12-23 00:07:00|183142|182913|183142|182913|183142|182913|183142|182913|1
1734912430000|2024-12-23 00:07:10|183140|182914|183140|182912|183140|182914|183140|182912|2
1734912440000|2024-12-23 00:07:20|183139|182887.9|183140.6|182887.9|183140.6|182887.9|183139|182887.9|2
1734912480000|2024-12-23 00:08:00|183139|182912|183139|182912|183139|182912|183139|182912|1
1734912490000|2024-12-23 00:08:10|183140|182914|183140|182914|183140|182914|183140|182914|1
1734912500000|2024-12-23 00:08:20||182887.8||182887.8||182887.8||182887.8|1
1734912520000|2024-12-23 00:08:40|183139.5||183139.5||183139.5||183139.5||1
1734912530000|2024-12-23 00:08:50|183139|182914|183139|182914|183139|182914|183139|182914|1
1734912550000|2024-12-23 00:09:10|183139.6|182887.8|183139.6|182887.8|183139.6|182887.8|183139.6|182887.8|1
1734912560000|2024-12-23 00:09:20||182888.3||182888.3||182888.3||182888.3|1
1734912590000|2024-12-23 00:09:50|183139|182915|183139|182915|183139|182915|183139|182915|1
1734912610000|2024-12-23 00:10:10|183140|182916|183133.9|182891.8|183140|182916|183133.9|182891.8|2
1734912620000|2024-12-23 00:10:20|183135.4|182893.3|183135.4|182893.3|183135.4|182893.3|183135.4|182893.3|1
1734912640000|2024-12-23 00:10:40|183143|182919|183143|182919|183143|182919|183143|182919|1
1734912660000|2024-12-23 00:11:00|183109|182886|183124.3|182868.7|183127|182886|183109|182867|7
1734912670000|2024-12-23 00:11:10|183123.8|182869.2|183129.8|182878.2|183132.3|182878.2|183122.8|182869.2|10
1734912680000|2024-12-23 00:11:20|183142|182890.3|183139|182893.3|183142|182893.3|183139|182890.3|8
1734912690000|2024-12-23 00:11:30|183138.5|182893.8|183137.5|182894.8|183138.5|182894.8|183137.5|182893.8|4
1734912700000|2024-12-23 00:11:40|183137|182895.3|183137|182895.3|183137|182895.3|183137|182895.3|1
1734912710000|2024-12-23 00:11:50|183124|182901|183123|182902|183124|182902|183123|182901|2
1734912720000|2024-12-23 00:12:00|183128|182908|183258.4|182943.9|183262.5|182958.2|183128|182908|5
1734912730000|2024-12-23 00:12:10|183256.4|182946.2|183243.1|182959.2|183256.4|182959.2|183243.1|182946.2|8
1734912740000|2024-12-23 00:12:20|183254|182960.6|183241.5|182971.6|183254|182971.6|183241.5|182960.6|10
1734912750000|2024-12-23 00:12:30|183265|182982|183252|182994|183265|182994|183252|182982|10
1734912760000|2024-12-23 00:12:40|183251|182995|183245|183001|183251|183001|183245|182995|9
1734912770000|2024-12-23 00:12:50|183244|183002|183233.9|182989.9|183244|183004|183233.9|182989.4|6
1734912780000|2024-12-23 00:13:00|183233.3|182990.4|183228.3|182991.4|183233.3|182991.4|183228.3|182990.4|6
1734912790000|2024-12-23 00:13:10|183227.8|182969.3|183220.2|182929.3|183228.5|182969.3|183205.8|182920.9|8
1734912800000|2024-12-23 00:13:20|183218.9|182930.6|183211.9|182935.5|183218.9|182935.5|183211.9|182926.4|11
1734912810000|2024-12-23 00:13:30|183209.9|182937.5|183203.9|182943.4|183209.9|182943.4|183203.9|182937.5|10
1734912820000|2024-12-23 00:13:40|183203.4|182944|183195|182938|183203.4|182945|183195|182936|6
1734912830000|2024-12-23 00:13:50|183194|182939|183191|182942|183194|182942|183191|182939|4
1734912840000|2024-12-23 00:14:00|183190|182943|183204.8|182957.4|183205.3|182957.4|183190|182943|3
1734912850000|2024-12-23 00:14:10|183204.3||183204.3||183204.3||183204.3||1
1734912860000|2024-12-23 00:14:20||182957.9||182957.9||182957.9||182957.9|1
1734912870000|2024-12-23 00:14:30|183228.8|182956.5|183232.8|182954.5|183234.8|182958.4|183228.8|182952.5|7
1734912880000|2024-12-23 00:14:40|183244|182939|183263|182921|183263|182943|183241|182921|5
1734912900000|2024-12-23 00:15:00|183265|182923|183269.3|182927.3|183269.3|182927.3|183265|182923|2
1734912910000|2024-12-23 00:15:10|183230.5|182963.8|183267.7|182925.7|183268.1|182963.8|183230.5|182925.7|3
1734912920000|2024-12-23 00:15:20|183227|182962.8|183227|182962.8|183227|182962.8|183227|182962.8|1
1734912930000|2024-12-23 00:15:30|183230|182949|183230|182949|183230|182949|183230|182949|1
1734912940000|2024-12-23 00:15:40|183259.5|182917.5|183259.5|182917.5|183259.5|182917.5|183259.5|182917.5|1
1734912950000|2024-12-23 00:15:50|183230|182947|183226.1|182960.9|183230|182960.9|183226.1|182947|2
1734912970000|2024-12-23 00:16:10|183266.2|182924.2|183266.2|182924.2|183266.2|182924.2|183266.2|182924.2|1
1734912980000|2024-12-23 00:16:20|183226.1|182960.9|183226.1|182960.9|183226.1|182960.9|183226.1|182960.9|1
1734912990000|2024-12-23 00:16:30|183259.5|182917.5|183259.5|182917.5|183259.5|182917.5|183259.5|182917.5|1
1734913000000|2024-12-23 00:16:40|183230|182947|183230|182947|183230|182947|183230|182947|1
1734913010000|2024-12-23 00:16:50|183225.1|182959.8|183225.1|182959.8|183225.1|182959.8|183225.1|182959.8|1
1734913040000|2024-12-23 00:17:20|183230|182947|183230|182947|183230|182947|183230|182947|1
1734913060000|2024-12-23 00:17:40|183225.4|182960.1|183225.4|182960.1|183225.4|182960.1|183225.4|182960.1|1
1734913090000|2024-12-23 00:18:10|183259.2|182925.5|183266.5|182924.5|183266.7|182925.5|183259.2|182924.5|3
1734913100000|2024-12-23 00:18:20|183263.5|182921.5|183220|182965|183263.5|182965|183220|182921.5|2
1734913120000|2024-12-23 00:18:40|183233|182952|183225.5|182961.2|183233|182961.2|183225.5|182952|2
1734913140000|2024-12-23 00:19:00|183257.3|182923.3|183242.3|182939.3|183257.3|182939.3|183242.3|182923.3|4
1734913150000|2024-12-23 00:19:10|183255|182913|183212|182956|183255|182956|183212|182913|2
1734913170000|2024-12-23 00:19:30|183206.7|182956.1|183206.7|182956.1|183206.7|182956.1|183206.7|182956.1|1
1734913200000|2024-12-23 00:20:00|183209.7||183209.7||183209.7||183209.7||1
1734913210000|2024-12-23 00:20:10|183218|182956|183221.4|182963.2|183228|182963.2|183184|182949|8
1734913220000|2024-12-23 00:20:20|183220.9|182963.7|183220|182964.7|183220.9|182964.7|183220|182963.7|3
1734913230000|2024-12-23 00:20:30|183219.4|182965.2|183219.4|182965.2|183219.4|182965.2|183219.4|182965.2|1
1734913240000|2024-12-23 00:20:40|183218.9|182965.7|183220|182957|183220|182965.7|183218.9|182957|2
1734913260000|2024-12-23 00:21:00||182954||182954||182954||182954|1
1734913270000|2024-12-23 00:21:10|183220.2|182965.5|183219.7|182965.5|183220.2|182965.5|183219.7|182965.5|2
1734913300000|2024-12-23 00:21:40|183219|182954|183219|182954|183219|182954|183219|182954|1
1734913320000|2024-12-23 00:22:00|183203|182965.7|183211.9|182965.7|183211.9|182965.7|183203|182965.7|2
1734913330000|2024-12-23 00:22:10||182966.2||182966.2||182966.2||182966.2|1
1734913340000|2024-12-23 00:22:20||182965.7||182965.7||182965.7||182965.7|1
1734913350000|2024-12-23 00:22:30|183203|182954|183203|182954|183203|182954|183203|182954|1
1734913380000|2024-12-23 00:23:00|183209.2|182964.2|183209.2|182964.2|183209.2|182964.2|183209.2|182964.2|1
1734913410000|2024-12-23 00:23:30|183203|182954|183203|182954|183203|182954|183203|182954|1
1734913430000|2024-12-23 00:23:50|183203.7|182970.3|183214.6|182959.4|183214.6|182970.3|183203.7|182959.4|2
1734913440000|2024-12-23 00:24:00||182957.9||182957.4||182957.9||182957.4|2
1734913450000|2024-12-23 00:24:10|183212.6||183212.6||183212.6||183212.6||1
1734913470000|2024-12-23 00:24:30|183199|182950|183234|182946|183235|182950|183199|182945|4
1734913480000|2024-12-23 00:24:40|183226|182947|183260.5|182918.5|183260.5|182950|183226|182918.5|4
1734913490000|2024-12-23 00:24:50|183265.7|182923.7|183229.9|182956.8|183265.7|182956.8|183229.9|182923.7|2
1734913500000|2024-12-23 00:25:00|183265.7|182923.7|183265.7|182923.7|183265.7|182923.7|183265.7|182923.7|1
1734913520000|2024-12-23 00:25:20|183260.5|182918.5|183260.5|182918.5|183260.5|182918.5|183260.5|182918.5|1
1734913530000|2024-12-23 00:25:30|183261.5|182919.5|183262|182920|183268|182926|183261.5|182919.5|3
1734913540000|2024-12-23 00:25:40|183219|182962|183223.9|182964.8|183223.9|182964.8|183219|182962|2
1734913570000|2024-12-23 00:26:10|183219|182962|183219|182962|183219|182962|183219|182962|1
1734913590000|2024-12-23 00:26:30|183229|182964|183234|182964|183234|182964|183229|182964|2
1734913600000|2024-12-23 00:26:40|183231.5|182965.9|183231.5|182965.9|183231.5|182965.9|183231.5|182965.9|1
1734913630000|2024-12-23 00:27:10|183234|182964|183234|182964|183234|182964|183234|182964|1
1734913650000|2024-12-23 00:27:30|183231.9|182966|183231.9|182967.7|183231.9|182967.7|183231.9|182966|3
1734913690000|2024-12-23 00:28:10|183234|182967|183257.2|182956.5|183274.3|182980.5|183234|182935.7|7
1734913700000|2024-12-23 00:28:20|183236.8|182977.6|183236.2|182977.6|183236.8|182977.6|183236.2|182977.6|2
1734913710000|2024-12-23 00:28:30|183235.7|182978|183235.7|182978|183235.7|182978|183235.7|182978|1
1734913720000|2024-12-23 00:28:40|183242|182988|183242|182988|183242|182988|183242|182988|1
1734913750000|2024-12-23 00:29:10|183236.8|182979|183236.2|182979.6|183236.8|182979.6|183236.2|182979|3
1734913780000|2024-12-23 00:29:40|183241|182989|183241|182989|183241|182989|183241|182989|1
1734913800000|2024-12-23 00:30:00|183236.2|182979.6|183236.2|182979.6|183236.2|182979.6|183236.2|182979.6|1
1734913810000|2024-12-23 00:30:10|183236.8|182978.5|183236.8|182978.5|183236.8|182978.5|183236.8|182978.5|1
1734913820000|2024-12-23 00:30:20||182982.5||182982.5||182982.5||182982.5|1
1734913830000|2024-12-23 00:30:30|183242|182995|183242|182995|183242|182995|183242|182995|1
1734913860000|2024-12-23 00:31:00|183235.9|182981.7|183235.9|182981.7|183235.9|182981.7|183235.9|182981.7|1
1734913870000|2024-12-23 00:31:10|183235.4|182987.7|183235.9|182977.7|183235.9|182987.7|183235.4|182977.7|2
1734913890000|2024-12-23 00:31:30|183242|182987|183283.2|182987|183297.3|182990.5|183242|182964.7|6
1734913900000|2024-12-23 00:31:40|183274.2|182996|183264.7|183005.5|183274.2|183005.5|183261.7|182996|9
1734913910000|2024-12-23 00:31:50|183261.2|183002.5|183263.2|183004|183264.2|183006.5|183261.2|183002.5|6
1734913920000|2024-12-23 00:32:00|183262.7|183007.5|183286.7|183039.5|183287.2|183040|183259.2|183004.5|14
1734913930000|2024-12-23 00:32:10|183286.2|183040|183285.7|183040.5|183286.2|183040.5|183285.7|183040|2
1734913940000|2024-12-23 00:32:20|183285.2||183285.2||183285.2||183285.2||1
1734913950000|2024-12-23 00:32:30||183041||183041||183041||183041|1
1734913960000|2024-12-23 00:32:40|183271|183044|183270|183044|183271|183044|183270|183044|2
1734913980000|2024-12-23 00:33:00|183286.8|183045|183286.8|183043.7|183286.8|183045|183286.8|183043.7|2
1734913990000|2024-12-23 00:33:10||183043.2||183043.2||183043.2||183043.2|1
1734914010000|2024-12-23 00:33:30|183270|183044|183270|183044|183270|183044|183270|183044|1
1734914030000|2024-12-23 00:33:50|183269|183049|183287.6|183049.4|183287.6|183054|183269|183049|3
1734914060000|2024-12-23 00:34:20|183269|183054|183269|183054|183269|183054|183269|183054|1
1734914090000|2024-12-23 00:34:50|183287.1|183049|183287.1|183047.5|183287.1|183049|183287.1|183047.5|3
1734914100000|2024-12-23 00:35:00|183288.7||183288.7||183288.7||183288.7||1
1734914120000|2024-12-23 00:35:20|183272|183051|183272|183051|183272|183051|183272|183051|1
1734914140000|2024-12-23 00:35:40|183289.4|183048.2|183289.4|183048.2|183289.4|183048.2|183289.4|183048.2|1
1734914150000|2024-12-23 00:35:50|183288.9|183047.7|183289.4|183052.7|183289.4|183055.7|183288.9|183047.2|4
1734914170000|2024-12-23 00:36:10|183288.9|183060|183271|183060|183288.9|183060|183271|183060|2
1734914200000|2024-12-23 00:36:40|183288.6|183052.3|183288.6|183052.3|183288.6|183052.3|183288.6|183052.3|1
1734914210000|2024-12-23 00:36:50|183289|183051.9|183289|183050.3|183289|183053.9|183288.6|183047.8|4
1734914230000|2024-12-23 00:37:10|183272|183056|183272|183056|183272|183056|183272|183056|1
1734914240000|2024-12-23 00:37:20||183060||183062||183069||183056|5
1734914250000|2024-12-23 00:37:30|183292.8|183057.1|183292.8|183052.2|183292.8|183059.1|183292.8|183051.2|4
1734914260000|2024-12-23 00:37:40|183293.4|183054.7|183293.4|183050.2|183293.4|183058.2|183293.4|183050.2|5
1734914270000|2024-12-23 00:37:50|183292.8|183058.2|183292.8|183057.1|183293.4|183061.1|183292.8|183050.2|10
1734914280000|2024-12-23 00:38:00|183293.9|183060.6|183293.9|183049.7|183293.9|183064.2|183292.8|183049.7|8
1734914290000|2024-12-23 00:38:10|183273|183059|183245.5|183115.5|183273|183116|183238|183055|11
1734914300000|2024-12-23 00:38:20|183246|183116|183246|183116|183246|183116|183246|183116|1
1734914310000|2024-12-23 00:38:30|183296.6|183069.8|183296.1|183069.8|183296.6|183069.8|183296.1|183069.8|2
1734914320000|2024-12-23 00:38:40||183070.3||183070.3||183070.3||183070.3|1
1734914330000|2024-12-23 00:38:50|183296.6|183070.9|183295.1|183068.3|183296.6|183070.9|183295.1|183068.3|2
1734914340000|2024-12-23 00:39:00|183243|183113|183243|183113|183243|183113|183243|183113|1
1734914350000|2024-12-23 00:39:10|183242.5|183112.5|183241|183111|183242.5|183112.5|183241|183111|2
1734914360000|2024-12-23 00:39:20|183294.8|183065.2|183294.8|183065.2|183294.8|183065.2|183294.8|183065.2|1
1734914370000|2024-12-23 00:39:30||183068.2||183065.2||183068.2||183064.7|3
1734914390000|2024-12-23 00:39:50|183241|183063.7|183241|183111|183241|183111|183241|183063.7|3
1734914400000|2024-12-23 00:40:00|183243|183113|183243|183113|183243|183113|183243|183113|1
1734914410000|2024-12-23 00:40:10|183243.5|183113.5|183243|183113|183243.5|183113.5|183243|183113|2
1734914420000|2024-12-23 00:40:20|183294.4|183066.7|183294.4|183064.2|183294.4|183066.7|183294.4|183064.2|5
1734914450000|2024-12-23 00:40:50|183241|183063.2|183244|183114|183244|183114|183241|183063.2|5
1734914460000|2024-12-23 00:41:00|183242.5|183112.5|183242.5|183112.5|183242.5|183112.5|183242.5|183112.5|1
1734914470000|2024-12-23 00:41:10|183244|183114|183298.4|183072.7|183298.4|183114|183244|183072.7|2
1734914500000|2024-12-23 00:41:40|183244|183114|183244|183114|183244|183114|183244|183114|1
1734914510000|2024-12-23 00:41:50|183243|183113|183243.5|183113.5|183243.5|183113.5|183243|183113|2
1734914530000|2024-12-23 00:42:10|183294.6|183068.4|183294.6|183068.4|183294.6|183068.4|183294.6|183068.4|1
1734914560000|2024-12-23 00:42:40|183243.5|183113.5|183311|183081|183311|183113.5|183243.5|183081|3
1734914570000|2024-12-23 00:42:50|183310|183082|183309|183083|183310|183083|183309|183082|2
1734914580000|2024-12-23 00:43:00|183313.8|183070.2|183313.3|183070.7|183313.8|183070.7|183313.3|183070.2|2
1734914610000|2024-12-23 00:43:30|183308|183084|183308|183084|183308|183084|183308|183084|1
1734914630000|2024-12-23 00:43:50|183302.5|183081.6|183302.5|183081.6|183302.5|183081.6|183302.5|183081.6|1
1734914650000|2024-12-23 00:44:10|183306|183078.1|183306|183077.1|183306|183078.1|183306|183077.1|2
1734914660000|2024-12-23 00:44:20|183315|183075|183315|183075|183315|183075|183315|183075|1
1734914670000|2024-12-23 00:44:30|183316|183077|183316|183078|183316|183078|183316|183077|2
1734914690000|2024-12-23 00:44:50|183307.4|183079.4|183307.4|183079.4|183307.4|183079.4|183307.4|183079.4|1
1734914720000|2024-12-23 00:45:20|183316|183078|183316|183078|183316|183078|183316|183078|1
1734914740000|2024-12-23 00:45:40|183307.4|183079.4|183307.4|183079.4|183307.4|183079.4|183307.4|183079.4|1
1734914760000|2024-12-23 00:46:00|183304.4|183082.4|183304.4|183082.4|183304.4|183082.4|183304.4|183082.4|1
1734914770000|2024-12-23 00:46:10|183310|183084|183310|183084|183310|183084|183310|183084|1
1734914800000|2024-12-23 00:46:40|183303.8|183081.9|183303.8|183081.9|183303.8|183081.9|183303.8|183081.9|1
1734914810000|2024-12-23 00:46:50|183303.3||183303.8||183303.8||183303.3||2
1734914820000|2024-12-23 00:47:00|183337.5|183044.9|183306.4|183077.9|183338.5|183077.9|183306.4|183043.9|5
1734914830000|2024-12-23 00:47:10|183310|183081|183309|183081|183310|183081|183309|183081|2
1734914850000|2024-12-23 00:47:30|183303.1|183080.2|183303.1|183080.2|183303.1|183080.2|183303.1|183080.2|1
1734914870000|2024-12-23 00:47:50|183302.6|183080.7|183189.4|182875.2|183302.6|183080.7|183166.9|182861.7|5
1734914880000|2024-12-23 00:48:00|183188.7|182876.5|183188.4|182877.9|183188.7|182877.9|183188.4|182876.5|2
1734914910000|2024-12-23 00:48:30|183204|182862|183204|182862|183204|182862|183204|182862|1
1734914920000|2024-12-23 00:48:40|183203.5|182861.5|183199|182866|183203.5|182866|183199|182861.5|3
1734914930000|2024-12-23 00:48:50|183196|182869|183187.6|182876.7|183203.5|182876.7|183187.6|182861.5|5
1734914940000|2024-12-23 00:49:00|183157.4|182907.1|183155.4|182909.1|183157.4|182909.1|183155.4|182907.1|6
1734914950000|2024-12-23 00:49:10|183154.9|182909.5|183187.3|182877.7|183187.3|182910|183154.5|182877.7|4
1734914960000|2024-12-23 00:49:20|183204.5|182862.5|183204.5|182862.5|183204.5|182862.5|183204.5|182862.5|1
1734914970000|2024-12-23 00:49:30|183160|182907|183160|182907|183160|182907|183160|182907|1
1734914980000|2024-12-23 00:49:40|183204.5|182862.5|183184.1|182886.9|183204.5|182886.9|183184.1|182862.5|3
1734914990000|2024-12-23 00:49:50|183152.1|182921.7|183150.1|182923.7|183152.1|182923.7|183150.1|182921.7|2
1734915020000|2024-12-23 00:50:20|183159|182924|183159|182924|183159|182924|183159|182924|1
1734915040000|2024-12-23 00:50:40|183150|182923.6|183150|182923.6|183150|182923.6|183150|182923.6|1
1734915050000|2024-12-23 00:50:50|183149.5|182926.1|183150|182923.6|183150.6|182928.1|183149.5|182917.6|9
1734915060000|2024-12-23 00:51:00|183151.5|182923.2|183151.5|182921.1|183151.5|182923.2|183151.5|182921.1|2
1734915070000|2024-12-23 00:51:10|183162|182919|183162|182919|183162|182919|183162|182919|1
1734915080000|2024-12-23 00:51:20||182924||182924||182924||182924|1
1734915090000|2024-12-23 00:51:30|183154.1|182926.2|183154.1|182926.2|183154.1|182926.2|183154.1|182926.2|1
1734915100000|2024-12-23 00:51:40|183153.6|182930.2|183153.6|182928.2|183154.1|182930.2|183153.6|182926.2|3
1734915120000|2024-12-23 00:52:00|183154.1|182922.7|183162|182924|183162|182926.2|183154.1|182922.7|3
1734915130000|2024-12-23 00:52:10|183168|182923|183168|182920|183168|182923|183168|182920|2
1734915150000|2024-12-23 00:52:30|183157.7|182924.8|183157.7|182924.8|183157.7|182924.8|183157.7|182924.8|1
1734915160000|2024-12-23 00:52:40|183154.2||183154.2||183154.2||183154.2||1
1734915170000|2024-12-23 00:52:50|183157.7|182924.3|183157.7|182924.3|183157.7|182924.3|183157.7|182924.3|1
1734915180000|2024-12-23 00:53:00|183166.1|182932.6|183223.1|182973.2|183238.8|182973.2|183166.1|182932.6|16
1734915190000|2024-12-23 00:53:10|183222.1|182974.2|183214.6|182981.7|183222.1|182981.7|183214.6|182974.2|10
1734915200000|2024-12-23 00:53:20|183213.6|182982.2|183210.1|182986.2|183213.6|182986.2|183210.1|182982.2|10
1734915210000|2024-12-23 00:53:30|183218|182988|183213|182992|183218|182992|183213|182988|7
1734915220000|2024-12-23 00:53:40|183212|182993|183211|182995|183212|182995|183211|182993|4
1734915230000|2024-12-23 00:53:50|183209|183008|183207.9|182999|183209|183008|183207.9|182998.5|3
1734915240000|2024-12-23 00:54:00|183237.9|182965|183237.9|182963.7|183237.9|182965|183237.9|182963.7|2
1734915250000|2024-12-23 00:54:10|183207.4|182997|183207.4|182997|183207.4|182997|183207.4|182997|1
1734915260000|2024-12-23 00:54:20|183206.9|182997.5|183207|183006|183207|183006|183206.9|182997.5|2
1734915270000|2024-12-23 00:54:30|183173.5|183043.5|183269.7|182982.5|183278|183043.5|183173.5|182931.5|8
1734915280000|2024-12-23 00:54:40|183241.3|183012.4|183241.3|183012.4|183241.3|183012.4|183241.3|183012.4|1
1734915290000|2024-12-23 00:54:50|183240.8|183019.9|183240.3|183015.4|183240.8|183019.9|183240.3|183012.9|3
1734915300000|2024-12-23 00:55:00|183239.8|183015.9|183246|183016|183246|183016|183239.8|183015.9|2
1734915310000|2024-12-23 00:55:10|183245|183021|183253|183021|183253|183021|183245|183021|2
1734915320000|2024-12-23 00:55:20|183252||183252||183252||183252||1
1734915330000|2024-12-23 00:55:30|183243.8|183019.4|183243.8|183019.4|183243.8|183019.4|183243.8|183019.4|1
1734915340000|2024-12-23 00:55:40|183240.3|183019.9|183240.3|183019.9|183240.3|183019.9|183240.3|183019.9|2
1734915360000|2024-12-23 00:56:00|183245|183022|183245|183017|183245|183022|183245|183017|2
1734915370000|2024-12-23 00:56:10|183246|183027|183252|183027|183252|183027|183246|183027|2
1734915380000|2024-12-23 00:56:20|183198.4|183068.4|183198.4|183068.4|183198.4|183068.4|183198.4|183068.4|1
1734915410000|2024-12-23 00:56:50|183193|183063|183257.7|183127.7|183369.4|183138.2|183193|183027.4|14
1734915420000|2024-12-23 00:57:00|183257.6|183127.6|183257.8|183127.8|183257.8|183127.8|183257.6|183127.6|9
1734915430000|2024-12-23 00:57:10|183257.7|183127.7|183257.6|183127.6|183257.8|183127.8|183257.6|183127.6|8
1734915440000|2024-12-23 00:57:20|183257.8|183127.8|183257.6|183127.6|183257.8|183127.8|183257.6|183127.6|2
1734915450000|2024-12-23 00:57:30|183327|183080|183325|183083|183327|183083|183325|183080|4
1734915470000|2024-12-23 00:57:50|183324|183084|183257.5|183127.5|183324|183127.5|183257.5|183084|2
1734915490000|2024-12-23 00:58:10|183260.1|183130.1|183260.1|183130.1|183260.1|183130.1|183260.1|183130.1|1
1734915500000|2024-12-23 00:58:20|183323|183084|183323|183093|183323|183093|183323|183084|2
1734915520000|2024-12-23 00:58:40|183324|183088|183260.4|183130.4|183324|183130.4|183260.4|183085|3
1734915540000|2024-12-23 00:59:00|183256|183126|183317.7|183064.7|183317.7|183126|183256|183064.7|2
1734915550000|2024-12-23 00:59:10|183319.1|183061.7|183319.1|183061.7|183319.1|183061.7|183319.1|183061.7|1
1734915560000|2024-12-23 00:59:20|183371|183029|183371|183029|183371|183029|183371|183029|1
1734915570000|2024-12-23 00:59:30|183374|183032|183368.5|183026.5|183374|183032|183368.5|183026.5|4
1734915580000|2024-12-23 00:59:40|183322.6|183060.5|183324.3|183059.9|183324.3|183060.5|183322.6|183059.9|2
1734915590000|2024-12-23 00:59:50|183323.6|183061.9|183324.3|183059.9|183324.3|183062.5|183323.3|183059.9|3
1734915600000|2024-12-23 01:00:00|183322.9|183063.5|183307.5|183103.1|183322.9|183106.8|183273.3|183063.5|16
1734915610000|2024-12-23 01:00:10|183300.3|183095.9|183264.3|183134.3|183300.3|183134.4|183260.5|183093.3|11
1734915620000|2024-12-23 01:00:20|183264.4|183134.4|183261.4|183131.4|183264.4|183134.4|183261.1|183131.1|3
1734915630000|2024-12-23 01:00:30|183261.1|183131.1|183256.4|183126.4|183261.1|183131.1|183254.4|183124.4|5
1734915640000|2024-12-23 01:00:40|183254.5|183124.5|183254.5|183124.5|183255|183125|183254.5|183124.5|3
1734915660000|2024-12-23 01:01:00|183255|183125|183257.4|183127.4|183257.4|183127.4|183254.6|183124.6|5
1734915680000|2024-12-23 01:01:20|183253.6|183123.6|183238.9|183108.9|183253.6|183123.6|183238.9|183108.9|4
1734915690000|2024-12-23 01:01:30|183238.7|183108.7|183239|183109|183239|183109|183238.7|183108.7|2
1734915700000|2024-12-23 01:01:40|183240.2|183110.2|183240.2|183110.2|183240.2|183110.2|183240.2|183110.2|1
1734915710000|2024-12-23 01:01:50|183240.5|183110.5|183239|183109|183240.5|183110.5|183232.5|183102.5|4
1734915720000|2024-12-23 01:02:00|183242|183112|183256.8|183126.8|183258.1|183128.1|183242|183112|4
1734915730000|2024-12-23 01:02:10|183258|183128|183258.1|183128.1|183258.1|183128.1|183258|183128|2
1734915740000|2024-12-23 01:02:20|183256|183126|183256|183126|183256|183126|183256|183126|1
1734915750000|2024-12-23 01:02:30|183255.8|183125.8|183255.8|183125.8|183255.8|183125.8|183255.8|183125.8|1
1734915760000|2024-12-23 01:02:40|183261|183131|183264.5|183134.5|183264.5|183134.5|183261|183131|2
1734915770000|2024-12-23 01:02:50|183260|183130|183257.5|183127.5|183260|183130|183257.5|183127.5|2
1734915780000|2024-12-23 01:03:00|183256.1|183126.1|183256.1|183126.1|183256.1|183126.1|183256.1|183126.1|1
1734915790000|2024-12-23 01:03:10|183256.3|183126.3|183256.3|183126.3|183256.3|183126.3|183256.3|183126.3|1
1734915800000|2024-12-23 01:03:20|183258.6|183128.6|183258.1|183128.1|183258.6|183128.6|183258.1|183128.1|2
1734915810000|2024-12-23 01:03:30|183261.5|183131.5|183301.7|183171.7|183301.7|183171.7|183261.5|183131.5|7
1734915820000|2024-12-23 01:03:40|183301.5|183171.5|183306.2|183176.2|183306.2|183176.2|183297|183167|8
1734915830000|2024-12-23 01:03:50|183304.2|183174.2|183309.2|183179.2|183309.2|183179.2|183304.2|183174.2|7
1734915840000|2024-12-23 01:04:00|183315.7|183185.7|183321.2|183191.2|183321.4|183191.4|183314.4|183184.4|6
1734915850000|2024-12-23 01:04:10|183321.1|183191.1|183301.6|183171.6|183321.1|183191.1|183301.3|183171.3|7
1734915860000|2024-12-23 01:04:20|183297.8|183167.8|183287.7|183157.7|183301|183171|183287.7|183157.7|7
1734915870000|2024-12-23 01:04:30|183289|183159|183297.3|183167.3|183297.3|183167.3|183289|183159|4
1734915880000|2024-12-23 01:04:40|183297.1|183167.1|183305.2|183175.2|183305.4|183175.4|183295.8|183165.8|5
1734915890000|2024-12-23 01:04:50|183305.5|183175.5|183310.2|183180.2|183310.2|183180.2|183305.5|183175.5|3
1734915900000|2024-12-23 01:05:00|183308.9|183178.9|183308.7|183178.7|183308.9|183178.9|183308.7|183178.7|2
1734915910000|2024-12-23 01:05:10|183314|183184|183304.5|183174.5|183322.5|183192.5|183304.5|183174.5|4
1734915920000|2024-12-23 01:05:20|183312|183182|183309|183179|183312|183182|183309|183179|2
1734915930000|2024-12-23 01:05:30|183291.3|183161.3|183306.5|183176.5|183306.5|183176.5|183291.3|183161.3|6
1734915940000|2024-12-23 01:05:40|183306.6|183176.6|183304.3|183174.3|183306.6|183176.6|183304.1|183174.1|5
1734915950000|2024-12-23 01:05:50|183302|183172|183306|183176|183306|183176|183302|183172|8
1734915960000|2024-12-23 01:06:00|183307.5|183177.5|183310|183180|183310|183180|183307.5|183177.5|2
1734915970000|2024-12-23 01:06:10|183315.5|183185.5|183313|183183|183315.5|183185.5|183313|183183|2
1734915980000|2024-12-23 01:06:20|183312.5|183182.5|183312.5|183182.5|183312.5|183182.5|183312.5|183182.5|1
1734915990000|2024-12-23 01:06:30|183308.8|183178.8|183308.8|183178.8|183308.8|183178.8|183308.8|183178.8|1
1734916020000|2024-12-23 01:07:00|183312.5|183182.5|183312.5|183182.5|183312.5|183182.5|183312.5|183182.5|1
1734916040000|2024-12-23 01:07:20|183319.5|183189.5|183318.4|183188.4|183321.5|183191.5|183318.4|183188.4|3
1734916050000|2024-12-23 01:07:30|183325.4|183195.4|183313.9|183183.9|183325.4|183195.4|183313.9|183183.9|2
1734916070000|2024-12-23 01:07:50|183313.7|183183.7|183309.9|183179.9|183313.7|183183.7|183309.9|183179.9|2
1734916080000|2024-12-23 01:08:00|183310.2|183180.2|183309.9|183179.9|183310.2|183180.2|183305.7|183175.7|6
1734916100000|2024-12-23 01:08:20|183312|183182|183335.5|183205.5|183335.5|183205.5|183312|183182|2
1734916110000|2024-12-23 01:08:30|183335|183205|183333|183203|183335.5|183205.5|183333|183203|3
1734916130000|2024-12-23 01:08:50|183326.1|183196.1|183326.1|183196.1|183326.4|183196.4|183326.1|183196.1|3
1734916140000|2024-12-23 01:09:00|183319.6|183189.6|183319.6|183189.6|183319.6|183189.6|183319.6|183189.6|1
1734916160000|2024-12-23 01:09:20|183324.9|183194.9|183336|183206|183340|183210|183324.9|183194.9|8
1734916170000|2024-12-23 01:09:30|183336.4|183206.4|183331|183201|183336.4|183206.4|183331|183201|2
1734916180000|2024-12-23 01:09:40|183330.9|183200.9|183332.4|183202.4|183332.4|183202.4|183330|183200|3
1734916190000|2024-12-23 01:09:50|183331.2|183201.2|183338.6|183208.6|183340.1|183210.1|183331.2|183201.2|4
1734916200000|2024-12-23 01:10:00|183337.4|183207.4|183337.4|183207.4|183337.4|183207.4|183337.4|183207.4|1
1734916210000|2024-12-23 01:10:10|183335.4|183205.4|183335.4|183205.4|183335.4|183205.4|183335.4|183205.4|1
1734916220000|2024-12-23 01:10:20|183326.6|183196.6|183325.9|183195.9|183327.6|183197.6|183325.6|183195.6|5
1734916240000|2024-12-23 01:10:40|183326.1|183196.1|183326.1|183196.1|183326.1|183196.1|183326.1|183196.1|1
1734916250000|2024-12-23 01:10:50|183333|183203|183312.5|183182.5|183333|183203|183312.5|183182.5|5
1734916260000|2024-12-23 01:11:00|183297.9|183167.9|183296.4|183166.4|183297.9|183167.9|183293.1|183163.1|5
1734916270000|2024-12-23 01:11:10|183296.1|183166.1|183296.1|183166.1|183296.1|183166.1|183296.1|183166.1|1
1734916280000|2024-12-23 01:11:20|183296.4|183166.4|183311.2|183181.2|183312.2|183182.2|183296.4|183166.4|6
1734916290000|2024-12-23 01:11:30|183310|183180|183306.5|183176.5|183310|183180|183306.4|183176.4|5
1734916300000|2024-12-23 01:11:40|183306.7|183176.7|183315.2|183185.2|183315.2|183185.2|183306.5|183176.5|4
1734916310000|2024-12-23 01:11:50|183314.9|183184.9|183323.5|183193.5|183323.5|183193.5|183314.9|183184.9|3
1734916320000|2024-12-23 01:12:00|183321.2|183191.2|183321.2|183191.2|183321.4|183191.4|183321.2|183191.2|3
1734916330000|2024-12-23 01:12:10|183321.5|183191.5|183320.2|183190.2|183321.5|183191.5|183320.2|183190.2|2
1734916350000|2024-12-23 01:12:30|183321.5|183191.5|183321.5|183191.5|183321.5|183191.5|183321.5|183191.5|1
1734916360000|2024-12-23 01:12:40|183322|183192|183322|183192|183322|183192|183322|183192|1
1734916370000|2024-12-23 01:12:50|183321.5|183191.5|183321.5|183191.5|183321.5|183191.5|183321.5|183191.5|1
1734916420000|2024-12-23 01:13:40|183315|183185|183308.5|183178.5|183315|183185|183308|183178|3
1734916430000|2024-12-23 01:13:50|183310.8|183180.8|183310.8|183180.8|183310.8|183180.8|183310.8|183180.8|1
1734916440000|2024-12-23 01:14:00|183310.6|183180.6|183310.6|183180.6|183310.6|183180.6|183310.6|183180.6|1
1734916460000|2024-12-23 01:14:20|183311.8|183181.8|183331|183201|183331.5|183201.5|183311.8|183181.8|5
1734916470000|2024-12-23 01:14:30|183331.5|183201.5|183331.5|183201.5|183331.5|183201.5|183331.5|183201.5|1
1734916480000|2024-12-23 01:14:40|183331|183201|183324|183194|183331|183201|183324|183194|2
1734916490000|2024-12-23 01:14:50|183324.2|183194.2|183324.2|183194.2|183324.2|183194.2|183324.2|183194.2|1
1734916500000|2024-12-23 01:15:00|183327.7|183197.7|183329.3|183199.3|183329.3|183199.3|183327.7|183197.7|2
1734916510000|2024-12-23 01:15:10|183341.5|183211.5|183341|183211|183341.5|183211.5|183341|183211|2
1734916520000|2024-12-23 01:15:20|183334|183204|183334|183204|183334|183204|183334|183204|1
1734916530000|2024-12-23 01:15:30|183320|183190|183320|183190|183320|183190|183320|183190|1
1734916540000|2024-12-23 01:15:40|183319.1|183189.1|183319.1|183189.1|183319.1|183189.1|183319.1|183189.1|1
1734916560000|2024-12-23 01:16:00|183319.2|183189.2|183319.2|183189.2|183319.2|183189.2|183319.2|183189.2|1
1734916570000|2024-12-23 01:16:10|183320|183190|183320|183190|183320|183190|183320|183190|1
1734916580000|2024-12-23 01:16:20|183317.5|183187.5|183317.5|183187.5|183317.5|183187.5|183317.5|183187.5|1
1734916590000|2024-12-23 01:16:30|183318|183188|183253.6|183123.6|183318|183188|183252.6|183122.6|5
1734916600000|2024-12-23 01:16:40|183253.9|183123.9|183246.4|183116.4|183253.9|183123.9|183246.3|183116.3|12
1734916610000|2024-12-23 01:16:50|183246.3|183116.3|183250.4|183120.4|183251.3|183121.3|183246.3|183116.3|10
1734916620000|2024-12-23 01:17:00|183253.6|183123.6|183246.9|183116.9|183253.6|183123.6|183243.6|183113.6|9
1734916630000|2024-12-23 01:17:10|183251.5|183121.5|183235.5|183105.5|183251.5|183121.5|183234|183104|10
1734916640000|2024-12-23 01:17:20|183231|183101|183223.2|183093.2|183311|183109|183223.2|183002|5
1734916650000|2024-12-23 01:17:30|183225|183095|183221.7|183091.7|183225|183095|183221.7|183091.7|3
1734916660000|2024-12-23 01:17:40|183226|183096|183231.2|183101.2|183231.2|183101.2|183226|183096|4
1734916670000|2024-12-23 01:17:50|183231|183101|183237.5|183107.5|183237.5|183107.5|183231|183101|3
1734916680000|2024-12-23 01:18:00|183238.9|183108.9|183244.4|183114.4|183244.4|183114.4|183238.9|183108.9|3
1734916690000|2024-12-23 01:18:10|183244.7|183114.7|183244.7|183114.7|183244.7|183114.7|183244.7|183114.7|1
1734916710000|2024-12-23 01:18:30|183244.4|183114.4|183251.5|183121.5|183259.5|183129.5|183244.4|183114.4|4
1734916720000|2024-12-23 01:18:40|183255.5|183125.5|183253.5|183123.5|183255.5|183125.5|183253.5|183123.5|2
1734916730000|2024-12-23 01:18:50|183248.8|183118.8|183248.8|183118.8|183248.8|183118.8|183248.8|183118.8|1
1734916760000|2024-12-23 01:19:20|183249.7|183119.7|183250.3|183120.3|183250.3|183120.3|183249.7|183119.7|2
1734916770000|2024-12-23 01:19:30|183256.5|183126.5|183240|183150|183256.5|183153|183240|183126.5|4
1734916780000|2024-12-23 01:19:40|183244|183154|183230|183140|183253|183163|183230|183140|7
1734916790000|2024-12-23 01:19:50|183245.1|183115.1|183250.1|183120.1|183250.1|183120.1|183245.1|183115.1|2
1734916800000|2024-12-23 01:20:00|183249.8|183119.8|183249.8|183119.8|183249.8|183119.8|183249.8|183119.8|1
1734916820000|2024-12-23 01:20:20|183251.1|183121.1|183248|183158|183254.1|183158|183248|183121.1|3
1734916830000|2024-12-23 01:20:30|183260.4|183130.4|183256.9|183126.9|183260.4|183130.4|183256.9|183126.9|2
1734916840000|2024-12-23 01:20:40|183258.2|183128.2|183255.2|183125.2|183258.2|183128.2|183255.2|183125.2|3
1734916850000|2024-12-23 01:20:50|183253.9|183123.9|183253.9|183123.9|183253.9|183123.9|183253.9|183123.9|1
1734916860000|2024-12-23 01:21:00|183252.9|183122.9|183246.5|183116.5|183252.9|183122.9|183242.5|183112.5|6
1734916870000|2024-12-23 01:21:10|183229|183139|183229|183139|183229|183139|183229|183139|1
1734916880000|2024-12-23 01:21:20|183231|183141|183242|183152|183242|183152|183231|183141|2
1734916890000|2024-12-23 01:21:30|183254.8|183124.8|183252.1|183122.1|183254.8|183124.8|183251|183121|3
1734916910000|2024-12-23 01:21:50|183252.3|183122.3|183252.3|183122.3|183252.3|183122.3|183252.3|183122.3|1
1734916920000|2024-12-23 01:22:00|183237|183147|183243|183153|183243|183153|183237|183147|3
1734916940000|2024-12-23 01:22:20|183240.5|183150.5|183250.9|183120.9|183250.9|183150.5|183237|183120.9|3
1734916950000|2024-12-23 01:22:30|183249.3|183119.3|183249.3|183119.3|183249.3|183119.3|183249.3|183119.3|1
1734916960000|2024-12-23 01:22:40|183248.4|183118.4|183253.8|183123.8|183253.8|183123.8|183248.4|183118.4|4
1734916970000|2024-12-23 01:22:50|183252.3|183122.3|183235|183145|183252.3|183145|183235|183122.3|2
1734916990000|2024-12-23 01:23:10|183234|183144|183231|183141|183234|183144|183231|183141|2
1734917000000|2024-12-23 01:23:20|183245.8|183115.8|183245.8|183115.8|183245.8|183115.8|183245.8|183115.8|1
1734917010000|2024-12-23 01:23:30|183243.9|183113.9|183249.6|183119.6|183249.6|183119.6|183243.9|183113.9|6
1734917020000|2024-12-23 01:23:40|183257.7|183127.7|183250.6|183120.6|183257.7|183127.7|183250.6|183120.6|2
1734917040000|2024-12-23 01:24:00|183250.9|183120.9|183250.9|183120.9|183250.9|183120.9|183250.9|183120.9|1
1734917050000|2024-12-23 01:24:10|183249.9|183119.9|183230|183140|183249.9|183140|183230|183116.4|4
1734917060000|2024-12-23 01:24:20|183223|183133|183223|183133|183223|183133|183223|183133|1
1734917070000|2024-12-23 01:24:30|183226|183136|183228|183138|183228|183138|183226|183136|2
1734917080000|2024-12-23 01:24:40|183244.1|183114.1|183244.1|183114.1|183244.1|183114.1|183244.1|183114.1|1
1734917090000|2024-12-23 01:24:50|183247.4|183117.4|183249.7|183119.7|183249.7|183119.7|183247.4|183117.4|2
1734917100000|2024-12-23 01:25:00|183251.1|183121.1|183251.9|183121.9|183252.6|183122.6|183251.1|183121.1|4
1734917110000|2024-12-23 01:25:10|183239|183149|183218.5|183128.5|183239|183149|183218.5|183128.5|4
1734917120000|2024-12-23 01:25:20|183218|183128|183218|183128|183218|183128|183218|183128|1
1734917130000|2024-12-23 01:25:30|183224|183134|183250.1|183120.1|183250.1|183156.5|183224|183119.8|6
1734917140000|2024-12-23 01:25:40|183249.8|183119.8|183248.1|183118.1|183250.1|183120.1|183247.8|183117.8|4
1734917150000|2024-12-23 01:25:50|183247.8|183117.8|183247.8|183117.8|183247.8|183117.8|183247.8|183117.8|1
1734917160000|2024-12-23 01:26:00|183257.5|183127.5|183257.5|183127.5|183257.5|183127.5|183257.5|183127.5|1
1734917180000|2024-12-23 01:26:20|183237|183147|183237|183147|183237|183147|183237|183147|1
1734917190000|2024-12-23 01:26:30|183248.8|183118.8|183257.5|183127.5|183257.7|183127.7|183248.8|183118.8|4
1734917210000|2024-12-23 01:26:50|183257|183127|183254.5|183124.5|183257|183127|183254.5|183124.5|2
1734917220000|2024-12-23 01:27:00|183268.5|183138.5|183268.5|183138.5|183268.5|183138.5|183268.5|183138.5|1
1734917240000|2024-12-23 01:27:20|183248|183158|183257.3|183127.3|183257.3|183158|183248|183127.3|2
1734917280000|2024-12-23 01:28:00|183248|183158|183226|183136|183249|183159|183226|183136|4
1734917290000|2024-12-23 01:28:10|183225.5|183135.5|183236.5|183146.5|183237.5|183147.5|183225.5|183135.5|3
1734917300000|2024-12-23 01:28:20|183251.8|183121.8|183251.7|183121.7|183251.8|183121.8|183251.7|183121.7|2
1734917320000|2024-12-23 01:28:40|183252|183122|183252|183122|183252|183122|183252|183122|1
1734917330000|2024-12-23 01:28:50|183249|183119|183181.7|183051.7|183249|183119|183181.5|183051.5|10
1734917340000|2024-12-23 01:29:00|183176.9|183046.9|183172.9|183042.9|183177|183047|183170.7|183040.7|9
1734917350000|2024-12-23 01:29:10|183173|183043|183172.9|183042.9|183173|183043|183172.7|183042.7|5
1734917360000|2024-12-23 01:29:20|183176|183046|183171.5|183041.5|183176|183046|183171.5|183041.5|3
1734917370000|2024-12-23 01:29:30|183164.1|183034.1|183113.8|182983.8|183164.1|183034.1|183111.8|182981.8|6
1734917380000|2024-12-23 01:29:40|183114.1|182984.1|183114.1|182984.1|183114.1|182984.1|183113.8|182983.8|3
1734917390000|2024-12-23 01:29:50|183113.8|182983.8|183122.4|182992.4|183122.9|182992.9|183113.8|182983.8|9
1734917400000|2024-12-23 01:30:00|183099.4|182969.4|183160.5|182947.4|183160.5|182983.9|183099.4|182947.4|13
1734917410000|2024-12-23 01:30:10|183153.5|182949.4|183116.3|182986.3|183153.5|182986.3|183113.5|182949.4|3
1734917420000|2024-12-23 01:30:20|183111.5|182981.5|183111.5|182981.5|183111.5|182981.5|183111.5|182981.5|1
1734917430000|2024-12-23 01:30:30|183111.7|182981.7|183117|182987|183123|182993|183109.3|182979.3|5
1734917440000|2024-12-23 01:30:40|183117.5|182987.5|183101.4|182971.4|183117.5|182987.5|183095.6|182965.6|4
1734917450000|2024-12-23 01:30:50|183101.1|182971.1|183109.2|182979.2|183114.4|182984.4|183101.1|182971.1|7
1734917460000|2024-12-23 01:31:00|183112.7|182982.7|183108.2|182978.2|183112.7|182982.7|183108.2|182978.2|3
1734917470000|2024-12-23 01:31:10|183112.2|182982.2|183115.7|182985.7|183115.9|182985.9|183112.2|182982.2|3
1734917480000|2024-12-23 01:31:20|183112.9|182982.9|183117|182987|183121|182991|183109.5|182979.5|8
1734917490000|2024-12-23 01:31:30|183111.5|182981.5|183098.3|182968.3|183111.5|182981.5|183094.6|182964.6|7
1734917500000|2024-12-23 01:31:40|183098.6|182968.6|183112.5|182982.5|183112.7|182982.7|183095.3|182965.3|7
1734917510000|2024-12-23 01:31:50|183107.5|182977.5|183113|182983|183116.8|182986.8|183103.3|182973.3|9
1734917520000|2024-12-23 01:32:00|183109.8|182979.8|183109.2|182979.2|183109.8|182979.8|183108.8|182978.8|5
1734917530000|2024-12-23 01:32:10|183109|182979|183093.6|182963.6|183109|182979|183054.2|182924.2|13
1734917540000|2024-12-23 01:32:20|183093.8|182963.8|183097.8|182967.8|183097.9|182967.9|183093.6|182963.6|6
1734917550000|2024-12-23 01:32:30|183097.9|182967.9|183103.1|182973.1|183103.4|182973.4|183097.9|182967.9|6
1734917560000|2024-12-23 01:32:40|183105.6|182975.6|183127.9|182997.9|183129.9|182999.9|183103.6|182973.6|7
1734917570000|2024-12-23 01:32:50|183124.6|182994.6|183125.4|182995.4|183127.4|182997.4|183124.6|182994.6|7
1734917580000|2024-12-23 01:33:00|183125.3|182995.3|183123.4|182993.4|183125.3|182995.3|183121.6|182991.6|5
1734917590000|2024-12-23 01:33:10|183120.6|182990.6|183138.5|183008.5|183138.5|183008.5|183120.6|182990.6|5
1734917600000|2024-12-23 01:33:20|183114.5|183024.5|183115|183025|183115|183025|183114.5|183024.5|2
1734917610000|2024-12-23 01:33:30|183114.5|183024.5|183110|183020|183121.5|183031.5|183110|183020|5
1734917620000|2024-12-23 01:33:40|183119|182989|183119|182989|183119|182989|183119|182989|1
1734917630000|2024-12-23 01:33:50|183107.1|182977.1|183106.6|182976.6|183108.3|182978.3|183103.1|182973.1|6
1734917640000|2024-12-23 01:34:00|183112.1|182982.1|183115.1|182985.1|183118.4|182988.4|183112.1|182982.1|3
1734917650000|2024-12-23 01:34:10|183108.3|182978.3|183102|182972|183108.3|182978.3|183090.9|182960.9|8
1734917660000|2024-12-23 01:34:20|183101.7|182971.7|183089.7|182959.7|183101.7|182971.7|183089.7|182959.7|6
1734917670000|2024-12-23 01:34:30|183093.2|182963.2|183088.2|182958.2|183093.2|182963.2|183087.9|182957.9|9
1734917680000|2024-12-23 01:34:40|183088.9|182958.9|183097.4|182967.4|183100.2|182970.2|183088.9|182958.9|8
1734917690000|2024-12-23 01:34:50|183092.4|182962.4|183101.3|182971.3|183101.3|182993|183083|182962.2|5
1734917720000|2024-12-23 01:35:20|183086|182996|183095.1|182965.1|183095.1|182996|183086|182965.1|2
1734917730000|2024-12-23 01:35:30|183084.9|182954.9|183090.6|182960.6|183090.6|182960.6|183084.9|182954.9|3
1734917740000|2024-12-23 01:35:40|183084.8|182954.8|183038|182908|183084.8|182954.8|183028.1|182898.1|9
1734917750000|2024-12-23 01:35:50|183038.2|182908.2|183028.8|182898.8|183042.3|182912.3|183028.8|182898.8|5
1734917760000|2024-12-23 01:36:00|183030.6|182900.6|183058.6|182928.6|183060.6|182930.6|183030.6|182900.6|8
1734917770000|2024-12-23 01:36:10|183060|182930|183071|182941|183076.1|182946.1|183060|182930|6
1734917780000|2024-12-23 01:36:20|183061.1|182931.1|183059.9|182929.9|183063|182933|183058.2|182928.2|7
1734917790000|2024-12-23 01:36:30|183061.7|182931.7|183061.7|182931.7|183061.7|182931.7|183061.7|182931.7|1
1734917800000|2024-12-23 01:36:40|183061.9|182931.9|183075.7|182945.7|183075.7|182945.7|183061.9|182931.9|5
1734917810000|2024-12-23 01:36:50|183075.5|182945.5|183067.8|182937.8|183075.5|182945.5|183049.1|182919.1|7
1734917820000|2024-12-23 01:37:00|183067.7|182937.7|183072|182942|183121.8|182991.8|183031.3|182937.7|8
1734917830000|2024-12-23 01:37:10|183069.8|182939.8|183063.2|182933.2|183074.3|182944.3|183061.5|182931.5|6
1734917840000|2024-12-23 01:37:20|183070.4|182940.4|183100.7|182970.7|183100.7|182970.7|183070.4|182940.4|9
1734917860000|2024-12-23 01:37:40|183109.8|182979.8|183115.7|182985.7|183119|182989|183109.8|182979.8|5
1734917870000|2024-12-23 01:37:50|183118|182988|183115.7|182985.7|183118|182988|183115.7|182985.7|2
1734917880000|2024-12-23 01:38:00|183116|182986|183115.2|182985.2|183118.5|182988.5|183115.2|182985.2|3
1734917890000|2024-12-23 01:38:10|183107.5|183017.5|183130.5|183040.5|183131|183041|183107.5|183017.5|4
1734917900000|2024-12-23 01:38:20|183131|183041|183130.5|183040.5|183131|183041|183130.5|183040.5|2
1734917910000|2024-12-23 01:38:30|183127|183037|183119|182989|183131.4|183037|183119|182989|3
1734917920000|2024-12-23 01:38:40|183119.2|182989.2|183119.2|182989.2|183119.2|182989.2|183119.2|182989.2|1
1734917930000|2024-12-23 01:38:50|183115.2|182985.2|183103.7|182973.7|183115.2|182985.2|183102.5|182972.5|3
1734917940000|2024-12-23 01:39:00|183097|182967|183089.2|182959.2|183097|182967|183084.2|182954.2|4
1734917950000|2024-12-23 01:39:10|183089|182959|183099.9|182969.9|183099.9|182969.9|183088|182958|8
1734917960000|2024-12-23 01:39:20|183096.9|182966.9|183098.9|182968.9|183098.9|182968.9|183096.9|182966.9|2
1734917970000|2024-12-23 01:39:30|183096.1|182966.1|183098.9|182968.9|183099.1|182969.1|183096.1|182966.1|3
1734917980000|2024-12-23 01:39:40|183096.6|182966.6|183084|182994|183096.6|182994|183084|182966.6|2
1734918010000|2024-12-23 01:40:10|183090.5|183000.5|183110.1|182980.1|183110.1|183000.5|183085|182966|6
1734918020000|2024-12-23 01:40:20|183109.6|182979.6|183105.1|182975.1|183109.6|182979.6|183105.1|182975.1|3
1734918030000|2024-12-23 01:40:30|183109.3|182979.3|183119.3|182989.3|183119.3|182989.3|183109.3|182979.3|2
1734918040000|2024-12-23 01:40:40|183119.5|182989.5|183117.8|182987.8|183119.5|182989.5|183115|182985|8
1734918050000|2024-12-23 01:40:50|183117.7|182987.7|183101.7|182971.7|183118|182988|183101.7|182971.7|7
1734918060000|2024-12-23 01:41:00|183101.9|182971.9|183103.9|182973.9|183103.9|182973.9|183101.9|182971.9|3
1734918070000|2024-12-23 01:41:10|183103.7|182973.7|183099.7|182969.7|183104|182974|183099.7|182969.7|3
1734918080000|2024-12-23 01:41:20|183088.5|182998.5|183088.5|182998.5|183088.5|182998.5|183088.5|182998.5|1
1734918090000|2024-12-23 01:41:30|183087|182997|183080.5|182950.5|183087|182997|183080.5|182950.5|4
1734918100000|2024-12-23 01:41:40|183080.2|182950.2|183080|182950|183080.2|182950.2|183080|182950|2
1734918110000|2024-12-23 01:41:50|183080.3|182950.3|183080.3|182950.3|183080.3|182950.3|183080.3|182950.3|1
1734918120000|2024-12-23 01:42:00|183068.5|182978.5|183068.5|182978.5|183068.5|182978.5|183068.5|182978.5|1
1734918130000|2024-12-23 01:42:10|183068|182978|183068|182978|183068|182978|183068|182978|1
1734918140000|2024-12-23 01:42:20|183070|182980|183101.4|182971.4|183102.1|182980|183070|182970.9|7
1734918150000|2024-12-23 01:42:30|183101.3|182971.3|183091.3|182961.3|183101.3|182971.3|183091.3|182961.3|4
1734918160000|2024-12-23 01:42:40|183089.4|182959.4|183090.1|182960.1|183093.1|182963.1|183089.3|182959.3|4
1734918170000|2024-12-23 01:42:50|183075|182985|183075|182985|183075|182985|183075|182985|1
1734918180000|2024-12-23 01:43:00|183069|182979|183081|182991|183081|182991|183068.5|182978.5|5
1734918190000|2024-12-23 01:43:10|183093.8|182963.8|183093.9|182963.9|183093.9|182963.9|183093.8|182963.8|2
1734918200000|2024-12-23 01:43:20|183109.9|182979.9|183107.9|182977.9|183109.9|182979.9|183107.9|182977.9|2
1734918210000|2024-12-23 01:43:30|183115.9|182985.9|183084.4|182954.4|183115.9|182985.9|183084.1|182954.1|8
1734918220000|2024-12-23 01:43:40|183084.1|182954.1|183084.4|182954.4|183084.4|182954.4|183084.1|182954.1|4
1734918230000|2024-12-23 01:43:50|183091|182961|183083.4|182953.4|183091|182961|183081.7|182951.7|4
1734918240000|2024-12-23 01:44:00|183087.9|182957.9|183089.9|182959.9|183089.9|182959.9|183087.9|182957.9|2
1734918250000|2024-12-23 01:44:10|183089.6|182959.6|183089.6|182959.6|183089.6|182959.6|183087.4|182957.4|5
1734918260000|2024-12-23 01:44:20|183089.4|182959.4|183087.5|182997.5|183092.6|182997.5|183087.5|182959.4|3
1734918270000|2024-12-23 01:44:30|183087|182997|183078.5|182988.5|183087|182997|183078.5|182988.5|2
1734918280000|2024-12-23 01:44:40|183078.7|182988.7|183078.5|182988.5|183078.7|182988.7|183078.5|182988.5|2
1734918290000|2024-12-23 01:44:50|183078.7|182988.7|183078.7|182988.7|183078.7|182988.7|183078.7|182988.7|1
1734918300000|2024-12-23 01:45:00|183055.2|182965.2|183055|182965|183055.2|182965.2|183055|182965|2
1734918310000|2024-12-23 01:45:10|183057.2|182967.2|183059.8|182929.8|183060.5|182970.5|183056.2|182929.8|6
1734918320000|2024-12-23 01:45:20|183060.1|182930.1|183028.9|182898.9|183060.1|182930.1|183028.9|182898.9|4
1734918330000|2024-12-23 01:45:30|183028.8|182898.8|183026.6|182896.6|183028.8|182898.8|183023.8|182893.8|5
1734918340000|2024-12-23 01:45:40|183026.3|182896.3|183023.5|182893.5|183026.3|182896.3|183018|182888|3
1734918350000|2024-12-23 01:45:50|183026.7|182896.7|183027.4|182897.4|183029.7|182899.7|183022.5|182892.5|8
1734918360000|2024-12-23 01:46:00|183024.5|182894.5|183023.3|182893.3|183028|182898|183023|182893|6
1734918370000|2024-12-23 01:46:10|183021.3|182891.3|183019.5|182889.5|183022|182892|183017.7|182887.7|7
1734918380000|2024-12-23 01:46:20|182997|182907|182997|182907|183002|182912|182997|182907|4
1734918390000|2024-12-23 01:46:30|182997.5|182907.5|182986.6|182896.6|182997.5|182907.5|182986.6|182896.6|7
1734918400000|2024-12-23 01:46:40|182986.7|182896.7|182989.6|182899.6|182989.6|182899.6|182984.9|182894.9|3
1734918410000|2024-12-23 01:46:50|183032.5|182902.5|183032.6|182902.6|183032.6|182902.6|183032.5|182902.5|2
1734918420000|2024-12-23 01:47:00|183032.5|182902.5|183030.4|182900.4|183036.3|182906.3|183030|182900|5
1734918430000|2024-12-23 01:47:10|183030.7|182900.7|183018.9|182888.9|183030.7|182900.7|183018.9|182888.9|7
1734918440000|2024-12-23 01:47:20|183013.6|182883.6|183016.1|182886.1|183016.3|182886.3|183013.6|182883.6|5
1734918450000|2024-12-23 01:47:30|183019.1|182889.1|183018.3|182888.3|183021.1|182891.1|183015.6|182885.6|9
1734918460000|2024-12-23 01:47:40|183015.6|182885.6|183020|182890|183023.7|182893.7|183015.5|182885.5|6
1734918470000|2024-12-23 01:47:50|183022.3|182892.3|183021.7|182891.7|183022.3|182892.3|183016.5|182886.5|5
1734918490000|2024-12-23 01:48:10|183016.3|182886.3|183007.3|182877.3|183016.3|182886.3|183007.3|182877.3|3
1734918500000|2024-12-23 01:48:20|183008|182878|183012.3|182882.3|183012.3|182882.3|183008|182878|2
1734918510000|2024-12-23 01:48:30|183009.8|182879.8|183006.3|182876.3|183009.8|182879.8|183006.3|182876.3|2
1734918520000|2024-12-23 01:48:40|182987|182897|182987.5|182897.5|182992.5|182902.5|182987|182897|3
1734918530000|2024-12-23 01:48:50|182994|182904|182991|182901|182994|182904|182991|182901|2
1734918540000|2024-12-23 01:49:00|182991.5|182901.5|182987.8|182897.8|182991.5|182901.5|182987.8|182897.8|2
1734918550000|2024-12-23 01:49:10|182987.6|182897.6|182987.6|182897.6|182987.6|182897.6|182987.6|182897.6|1
1734918570000|2024-12-23 01:49:30|182991|182901|182991|182901|182991|182901|182991|182901|1
1734918580000|2024-12-23 01:49:40|182981|182891|182970.1|182880.1|182981|182891|182967.7|182877.7|9
1734918590000|2024-12-23 01:49:50|182970.4|182880.4|182976.7|182886.7|182981|182891|182970.4|182880.4|9
1734918600000|2024-12-23 01:50:00|182976.5|182886.5|182976.6|182886.6|182976.7|182886.7|182976.5|182886.5|3
1734918610000|2024-12-23 01:50:10|182976.4|182886.4|182976.5|182886.5|182976.5|182886.5|182976.4|182886.4|2
1734918630000|2024-12-23 01:50:30|182975.6|182885.6|182975.6|182885.6|182975.6|182885.6|182975.6|182885.6|1
1734918640000|2024-12-23 01:50:40|182972.9|182882.9|182974.4|182884.4|182974.4|182884.4|182972.9|182882.9|3
1734918650000|2024-12-23 01:50:50|182977.7|182887.7|182984.9|182894.9|182984.9|182894.9|182975.4|182885.4|4
1734918660000|2024-12-23 01:51:00|182981.4|182891.4|182932.2|182842.2|182981.4|182891.4|182931.4|182841.4|10
1734918670000|2024-12-23 01:51:10|182928.6|182838.6|182959.5|182829.5|182959.5|182843.1|182928.6|182825.6|6
1734918680000|2024-12-23 01:51:20|182959.2|182829.2|182959.5|182829.5|182959.5|182829.5|182959.2|182829.2|4
1734918690000|2024-12-23 01:51:30|182959.3|182829.3|182959.3|182829.3|182961.7|182831.7|182959.3|182829.3|3
1734918700000|2024-12-23 01:51:40|182959.2|182829.2|182930.6|182840.6|182959.2|182855|182930.6|182829.2|4
1734918710000|2024-12-23 01:51:50|182929.8|182839.8|182934.8|182844.8|182934.8|182844.8|182925.8|182835.8|7
1734918720000|2024-12-23 01:52:00|182936.5|182846.5|182934.5|182844.5|182936.5|182846.5|182926.4|182836.4|10
1734918730000|2024-12-23 01:52:10|182934.2|182844.2|182935.2|182845.2|182935.2|182845.2|182934.2|182844.2|2
1734918740000|2024-12-23 01:52:20|182941.2|182851.2|182952.2|182862.2|182952.5|182862.5|182941.2|182851.2|5
1734918750000|2024-12-23 01:52:30|182952.5|182862.5|182952.5|182862.5|182952.5|182862.5|182952.5|182862.5|1
1734918760000|2024-12-23 01:52:40|182952.2|182862.2|182952.4|182862.4|182952.4|182862.4|182952.2|182862.2|2
1734918770000|2024-12-23 01:52:50|182958.2|182868.2|182960.9|182870.9|182968.9|182878.9|182958.2|182868.2|5
1734918780000|2024-12-23 01:53:00|182986.7|182856.7|182986.7|182856.7|182986.7|182856.7|182986.7|182856.7|1
1734918790000|2024-12-23 01:53:10|182986.9|182856.9|182985.4|182855.4|182986.9|182856.9|182985.4|182855.4|2
1734918800000|2024-12-23 01:53:20|182981.9|182851.9|183005.1|182875.1|183007.1|182877.1|182981.9|182851.9|6
1734918810000|2024-12-23 01:53:30|183005.4|182875.4|183005.1|182875.1|183005.4|182875.4|183005.1|182875.1|4
1734918830000|2024-12-23 01:53:50|182994|182904|182994|182904|182994|182904|182994|182904|1
1734918840000|2024-12-23 01:54:00|183000|182910|182997.3|182907.3|183004.5|182914.5|182997.2|182907.2|5
1734918850000|2024-12-23 01:54:10|182997.1|182907.1|183006.5|182916.5|183006.5|182916.5|182997.1|182907.1|3
1734918870000|2024-12-23 01:54:30|183001.1|182911.1|182989.7|182899.7|183001.1|182911.1|182985.8|182895.8|8
1734918880000|2024-12-23 01:54:40|182989.5|182899.5|182989.5|182899.5|182989.5|182899.5|182989.5|182899.5|1
1734918890000|2024-12-23 01:54:50|182991.7|182901.7|182972.7|182882.7|182991.7|182901.7|182966.4|182876.4|6
1734918900000|2024-12-23 01:55:00|182972.5|182882.5|182972.5|182882.5|182972.5|182882.5|182972.5|182882.5|1
1734918910000|2024-12-23 01:55:10|182972.7|182882.7|182972.7|182882.7|182972.7|182882.7|182972.7|182882.7|1
1734918920000|2024-12-23 01:55:20|182973.2|182883.2|182949.5|182859.5|182973.2|182883.2|182949.5|182859.5|4
1734918930000|2024-12-23 01:55:30|182949.3|182859.3|182949.3|182859.3|182949.5|182859.5|182949.3|182859.3|3
1734918940000|2024-12-23 01:55:40|182949.5|182859.5|182976.3|182886.3|182977.4|182887.4|182949.5|182859.5|7
1734918950000|2024-12-23 01:55:50|182976.4|182886.4|182976.3|182886.3|182976.4|182886.4|182976.1|182886.1|4
1734918960000|2024-12-23 01:56:00|182972.6|182882.6|182974.8|182844.8|182981.8|182882.6|182961.3|182842.5|8
1734918970000|2024-12-23 01:56:10|182974.7|182844.7|182974.5|182844.5|182977.8|182847.8|182974.5|182844.5|5
1734918980000|2024-12-23 01:56:20|182974.8|182844.8|182950.1|182820.1|182974.8|182844.8|182950.1|182820.1|3
1734918990000|2024-12-23 01:56:30|182946.6|182816.6|182946.6|182816.6|182946.6|182816.6|182946.6|182816.6|1
1734919000000|2024-12-23 01:56:40|182945.6|182815.6|182945.8|182815.8|182945.8|182815.8|182945.6|182815.6|2
1734919010000|2024-12-23 01:56:50|182932.5|182842.5|182932|182842|182932.5|182842.5|182932|182842|2
1734919030000|2024-12-23 01:57:10|182933|182843|182928|182838|182933|182843|182922.5|182832.5|3
1734919040000|2024-12-23 01:57:20|182932|182842|182923.8|182833.8|182932|182842|182922|182832|4
1734919050000|2024-12-23 01:57:30|182925|182835|182934.3|182844.3|182934.3|182844.3|182925|182835|2
1734919060000|2024-12-23 01:57:40|182934|182844|182930|182840|182934|182844|182927.5|182837.5|5
1734919070000|2024-12-23 01:57:50|182935.8|182845.8|182945.8|182855.8|182945.9|182855.9|182935.8|182845.8|4
1734919080000|2024-12-23 01:58:00|182947.9|182857.9|182944.1|182854.1|182947.9|182857.9|182944.1|182854.1|4
1734919090000|2024-12-23 01:58:10|182949.8|182859.8|182947.4|182857.4|182957|182867|182947.4|182857.4|5
1734919100000|2024-12-23 01:58:20|182947.6|182857.6|182940.9|182850.9|182947.6|182857.6|182937.4|182847.4|6
1734919110000|2024-12-23 01:58:30|182943.1|182853.1|182943.1|182853.1|182943.1|182853.1|182943.1|182853.1|1
1734919120000|2024-12-23 01:58:40|182952|182862|182957|182867|182957|182867|182952|182862|2
1734919130000|2024-12-23 01:58:50|182957.5|182867.5|182955.6|182865.6|182957.5|182867.5|182955.6|182865.6|2
1734919140000|2024-12-23 01:59:00|182963.8|182873.8|182971.2|182881.2|182971.2|182881.2|182963.8|182873.8|2
1734919150000|2024-12-23 01:59:10|182971|182881|182971.2|182881.2|182971.2|182881.2|182971|182881|2
1734919160000|2024-12-23 01:59:20|182971|182881|182964.2|182874.2|182971|182881|182964.2|182874.2|3
1734919170000|2024-12-23 01:59:30|182975.7|182885.7|183027.8|182897.8|183032.3|182902.3|182975.7|182885.7|9
1734919180000|2024-12-23 01:59:40|183021.6|182891.6|183023.6|182893.6|183023.6|182893.6|183021.6|182891.6|2
1734919190000|2024-12-23 01:59:50|183023.9|182893.9|183018.9|182888.9|183023.9|182893.9|183016.6|182886.6|4
1734919200000|2024-12-23 02:00:00|183019.1|182889.1|183028.5|182898.5|183028.5|182898.5|183017.9|182887.9|3
1734919210000|2024-12-23 02:00:10|183028.8|182898.8|183028.7|182898.7|183028.8|182898.8|183028.5|182898.5|3
1734919220000|2024-12-23 02:00:20|183028.5|182898.5|183025.3|182895.3|183028.5|182898.5|183025.3|182895.3|3
1734919230000|2024-12-23 02:00:30|183023.6|182893.6|183005|182915|183023.6|182915|183005|182890.5|4
1734919250000|2024-12-23 02:00:50|182995|182905|182995|182905|182995|182905|182995|182905|1
1734919270000|2024-12-23 02:01:10|182995.2|182905.2|182995.2|182905.2|182995.2|182905.2|182995.2|182905.2|1
1734919280000|2024-12-23 02:01:20|182989.7|182899.7|182988.5|182898.5|182989.7|182899.7|182986.7|182896.7|5
1734919310000|2024-12-23 02:01:50|182987.2|182897.2|183025.8|182895.8|183025.8|182897.2|182987.2|182895.8|2
1734919320000|2024-12-23 02:02:00|183031.8|182901.8|183021.1|182891.1|183032.8|182902.8|183020.9|182890.9|5
1734919330000|2024-12-23 02:02:10|183020.9|182890.9|183021.1|182891.1|183021.1|182891.1|183020.9|182890.9|2
1734919340000|2024-12-23 02:02:20|183016.1|182886.1|183016.1|182886.1|183016.1|182886.1|183016.1|182886.1|1
1734919350000|2024-12-23 02:02:30|183014.9|182884.9|183014.9|182884.9|183014.9|182884.9|183014.9|182884.9|1
1734919360000|2024-12-23 02:02:40|183003|182913|183003.5|182913.5|183003.5|182913.5|183003|182913|2
1734919370000|2024-12-23 02:02:50|182999|182909|182984|182894|182999|182909|182984|182894|2
1734919380000|2024-12-23 02:03:00|182988|182898|182987.4|182897.4|182993|182903|182987.4|182897.4|3
1734919390000|2024-12-23 02:03:10|182990.9|182900.9|182995.3|182905.3|182995.3|182905.3|182988.9|182898.9|4
1734919420000|2024-12-23 02:03:40|183001.5|182911.5|183001.5|182911.5|183001.5|182911.5|183001.5|182911.5|1
1734919440000|2024-12-23 02:04:00|183002.5|182912.5|183029.5|182899.5|183029.5|182927.5|183002.5|182899.5|3
1734919450000|2024-12-23 02:04:10|183028.8|182898.8|183028.8|182898.8|183028.8|182898.8|183028.8|182898.8|1
1734919460000|2024-12-23 02:04:20|183029.5|182899.5|183038.2|182908.2|183038.2|182908.2|183029.5|182899.5|2
1734919470000|2024-12-23 02:04:30|183032.9|182902.9|183032.9|182902.9|183032.9|182902.9|183032.9|182902.9|1
1734919480000|2024-12-23 02:04:40|183022.5|182932.5|183022.5|182932.5|183022.5|182932.5|183022.5|182932.5|1
1734919490000|2024-12-23 02:04:50|183016.5|182926.5|183017|182927|183017|182927|183016.5|182926.5|2
1734919500000|2024-12-23 02:05:00|183016.5|182926.5|183022.8|182892.8|183022.8|182926.5|183015.5|182892.2|4
1734919530000|2024-12-23 02:05:30|183022.5|182892.5|183027|182897|183027|182897|183018.5|182888.5|3
1734919550000|2024-12-23 02:05:50|183021|182891|183014|182884|183021|182912|183002|182884|3
1734919560000|2024-12-23 02:06:00|183011.3|182881.3|183028.3|182898.3|183028.7|182898.7|183011.3|182881.3|7
1734919570000|2024-12-23 02:06:10|183028.6|182898.6|183017.3|182887.3|183028.6|182898.6|183017.3|182887.3|6
1734919580000|2024-12-23 02:06:20|183017.6|182887.6|182985.3|182855.3|183027|182897|182985.3|182855.3|5
1734919590000|2024-12-23 02:06:30|182985.6|182855.6|182989.7|182859.7|182989.7|182859.7|182985|182855|5
1734919600000|2024-12-23 02:06:40|182990|182860|182990.6|182860.6|182990.7|182860.7|182990|182860|3
1734919610000|2024-12-23 02:06:50|182992.6|182862.6|182996.5|182866.5|183001.4|182871.4|182992.6|182862.6|3
1734919620000|2024-12-23 02:07:00|182979.7|182849.7|182981.1|182851.1|182981.1|182851.1|182979.7|182849.7|2
1734919640000|2024-12-23 02:07:20|182980.7|182850.7|182964.2|182834.2|182980.7|182850.7|182963.5|182833.5|6
1734919650000|2024-12-23 02:07:30|182963.9|182833.9|182952.5|182822.5|182963.9|182833.9|182952.5|182822.5|4
1734919660000|2024-12-23 02:07:40|182952.8|182822.8|182951.2|182821.2|182952.8|182822.8|182948.8|182818.8|4
1734919670000|2024-12-23 02:07:50|182946.8|182816.8|182928|182838|182946.8|182840.5|182922|182814.2|6
1734919680000|2024-12-23 02:08:00|182928.5|182838.5|182928.5|182838.5|182928.5|182838.5|182928.5|182838.5|1
1734919690000|2024-12-23 02:08:10|182945.5|182815.5|182945.2|182815.2|182945.5|182815.5|182945.2|182815.2|2
1734919700000|2024-12-23 02:08:20|182940.8|182810.8|182941.2|182811.2|182941.2|182811.2|182940.8|182810.8|2
1734919720000|2024-12-23 02:08:40|182940.8|182810.8|182928.5|182838.5|182945.5|182838.5|182928.5|182810.8|3
1734919730000|2024-12-23 02:08:50|182933.5|182843.5|182929|182839|182933.5|182843.5|182929|182839|2
1734919740000|2024-12-23 02:09:00|182929.5|182839.5|182929|182839|182929.5|182839.5|182929|182839|2
1734919750000|2024-12-23 02:09:10|182946.5|182816.5|182946.5|182816.5|182946.5|182816.5|182946.5|182816.5|1
1734919760000|2024-12-23 02:09:20|182940.2|182810.2|182943.2|182813.2|182945.9|182815.9|182940.2|182810.2|4
1734919770000|2024-12-23 02:09:30|182942.5|182812.5|182942.5|182812.5|182942.5|182812.5|182942.5|182812.5|1
1734919780000|2024-12-23 02:09:40|182923|182833|182923.5|182833.5|182923.5|182833.5|182923|182833|2
1734919790000|2024-12-23 02:09:50|182933|182843|182934|182844|182934.5|182844.5|182933|182843|3
1734919800000|2024-12-23 02:10:00|182944|182854|182953.5|182823.5|182953.5|182854|182937.5|182823.5|3
1734919810000|2024-12-23 02:10:10|182954.1|182824.1|182953.1|182823.1|182954.1|182824.1|182953.1|182823.1|2
1734919820000|2024-12-23 02:10:20|182951.8|182821.8|182946.5|182816.5|182951.8|182821.8|182946.5|182816.5|2
1734919830000|2024-12-23 02:10:30|182946.2|182816.2|182946.2|182816.2|182946.2|182816.2|182946.2|182816.2|1
1734919840000|2024-12-23 02:10:40|182926.5|182836.5|182926.5|182836.5|182926.5|182836.5|182926.5|182836.5|1
1734919850000|2024-12-23 02:10:50|182928|182838|182941.5|182851.5|182941.5|182851.5|182928|182838|2
1734919860000|2024-12-23 02:11:00|182955.6|182825.6|182951.9|182821.9|182955.6|182825.6|182951.9|182821.9|2
1734919870000|2024-12-23 02:11:10|182952.9|182822.9|182952.9|182822.9|182952.9|182822.9|182952.9|182822.9|1
1734919880000|2024-12-23 02:11:20|182952.6|182822.6|182952.6|182822.6|182952.6|182822.6|182952.6|182822.6|1
1734919890000|2024-12-23 02:11:30|182937|182847|182944|182854|182944|182854|182937|182847|2
1734919910000|2024-12-23 02:11:50|182955.7|182825.7|182955.7|182825.7|182955.7|182825.7|182955.7|182825.7|1
1734919920000|2024-12-23 02:12:00|182955.4|182825.4|182955.4|182825.4|182955.4|182825.4|182955.4|182825.4|1
1734919930000|2024-12-23 02:12:10|182958.1|182828.1|182955.5|182825.5|182960.1|182830.1|182955.4|182825.4|4
1734919940000|2024-12-23 02:12:20|182956.2|182826.2|182947.2|182817.2|182956.2|182826.2|182947.2|182817.2|3
1734919960000|2024-12-23 02:12:40|182946.2|182816.2|182932.5|182842.5|182946.2|182842.5|182925.5|182813.5|4
1734919980000|2024-12-23 02:13:00|182940.5|182850.5|182944.5|182854.5|182944.5|182854.5|182940.5|182850.5|2
1734919990000|2024-12-23 02:13:10|182957.8|182827.8|182954.1|182824.1|182957.8|182827.8|182954.1|182824.1|2
1734920000000|2024-12-23 02:13:20|182954.8|182824.8|182954.8|182824.8|182954.8|182824.8|182954.8|182824.8|1
1734920020000|2024-12-23 02:13:40|182940|182850|182940|182850|182940.5|182850.5|182940|182850|3
1734920040000|2024-12-23 02:14:00|182953.4|182823.4|182953.4|182823.4|182953.4|182823.4|182953.4|182823.4|1
1734920070000|2024-12-23 02:14:30|182940|182850|182937|182847|182940|182850|182937|182847|3
1734920090000|2024-12-23 02:14:50|182939|182849|182939|182849|182939|182849|182939|182849|1
1734920100000|2024-12-23 02:15:00|182939.5|182849.5|182957.9|182827.9|182957.9|182849.5|182939.5|182827.6|3
1734920130000|2024-12-23 02:15:30|182943.5|182853.5|182943.5|182853.5|182943.5|182853.5|182943.5|182853.5|1
1734920150000|2024-12-23 02:15:50|182942|182852|182948.5|182818.5|182955.9|182852|182942|182812.5|6
1734920160000|2024-12-23 02:16:00|182949.9|182819.9|182950.2|182820.2|182950.9|182820.9|182949.9|182819.9|3
1734920170000|2024-12-23 02:16:10|182946.2|182816.2|182946.2|182816.2|182946.2|182816.2|182946.2|182816.2|1
1734920180000|2024-12-23 02:16:20|182946.9|182816.9|182950|182860|182950|182860|182946.9|182816.9|2
1734920190000|2024-12-23 02:16:30|182949.5|182859.5|182949.5|182859.5|182949.5|182859.5|182949.5|182859.5|1
1734920210000|2024-12-23 02:16:50|182961.7|182831.7|182957.7|182827.7|182961.7|182831.7|182957.7|182827.7|2
1734920220000|2024-12-23 02:17:00|182960.7|182830.7|182961.7|182831.7|182961.7|182831.7|182959|182829|3
1734920230000|2024-12-23 02:17:10|182958|182828|182958|182828|182958|182828|182958|182828|1
1734920240000|2024-12-23 02:17:20|182944|182854|182943.5|182853.5|182944|182854|182943.5|182853.5|2
1734920260000|2024-12-23 02:17:40|182943|182853|182954.2|182824.2|182954.2|182853|182940|182824.2|4
1734920270000|2024-12-23 02:17:50|182954.9|182824.9|182954.9|182824.9|182954.9|182824.9|182954.9|182824.9|1
1734920290000|2024-12-23 02:18:10|182941|182851|182941|182851|182941|182851|182941|182851|1
1734920310000|2024-12-23 02:18:30|182943|182853|182927.5|182837.5|182944|182854|182925.5|182835.5|4
1734920320000|2024-12-23 02:18:40|182944|182814|182943|182813|182944|182814|182940|182810|4
1734920340000|2024-12-23 02:19:00|182947.3|182817.3|182950|182820|182950|182820|182947.3|182817.3|2
1734920350000|2024-12-23 02:19:10|182936.5|182846.5|182931|182841|182936.5|182846.5|182919|182829|5
1734920360000|2024-12-23 02:19:20|182931.5|182841.5|182931.5|182841.5|182931.5|182841.5|182931.5|182841.5|1
1734920370000|2024-12-23 02:19:30|182948.5|182818.5|182948.1|182818.1|182948.5|182818.5|182948.1|182818.1|2
1734920380000|2024-12-23 02:19:40|182957.5|182827.5|182960.8|182830.8|182960.8|182830.8|182957.5|182827.5|3
1734920390000|2024-12-23 02:19:50|182960.1|182830.1|182960.1|182830.1|182965.5|182835.5|182960.1|182830.1|4
1734920400000|2024-12-23 02:20:00|182965.8|182835.8|182987.3|182857.3|182987.3|182857.3|182965.8|182835.8|4
1734920410000|2024-12-23 02:20:10|182987|182857|182978.6|182848.6|182987.3|182857.3|182974|182844|4
1734920420000|2024-12-23 02:20:20|182978.7|182848.7|182978.7|182848.7|182978.7|182848.7|182978.7|182848.7|1
1734920430000|2024-12-23 02:20:30|182977.7|182847.7|182965|182875|182982.5|182875|182960|182846|6
1734920440000|2024-12-23 02:20:40|182960|182870|182958.8|182828.8|182960|182870|182952|182828.8|3
1734920450000|2024-12-23 02:20:50|182959.1|182829.1|182967.1|182837.1|182967.5|182837.5|182959.1|182829.1|4
1734920460000|2024-12-23 02:21:00|182966.8|182836.8|182967.8|182837.8|182967.8|182837.8|182966.8|182836.8|2
1734920470000|2024-12-23 02:21:10|182966.8|182836.8|182978|182848|182978|182848|182966.1|182836.1|3
1734920480000|2024-12-23 02:21:20|182972.5|182842.5|182956.5|182866.5|182972.5|182867|182956.5|182842.5|3
1734920490000|2024-12-23 02:21:30|182959|182869|182962|182872|182962|182872|182959|182869|2
1734920500000|2024-12-23 02:21:40|182971.2|182841.2|182971.2|182841.2|182971.2|182841.2|182971.2|182841.2|1
1734920510000|2024-12-23 02:21:50|182971.6|182841.6|182963.6|182833.6|182971.6|182841.6|182963.6|182833.6|3
1734920520000|2024-12-23 02:22:00|182966.6|182836.6|182980.2|182850.2|182981.9|182851.9|182966.6|182836.6|5
1734920530000|2024-12-23 02:22:10|182980.3|182850.3|182995.5|182865.5|182995.5|182865.5|182980.3|182850.3|4
1734920540000|2024-12-23 02:22:20|182991.9|182861.9|183082.2|182866.2|183089.2|182866.2|182991.9|182861.9|6
1734920550000|2024-12-23 02:22:30|183075.7|182872.7|183074.2|182874.2|183075.7|182874.2|183074.2|182872.7|4
1734920560000|2024-12-23 02:22:40|183039.2|182909.2|183042.3|182912.3|183042.3|182912.3|183039.2|182909.2|6
1734920570000|2024-12-23 02:22:50|183042|182912|183052|182922|183052|182922|183042|182912|2
1734920580000|2024-12-23 02:23:00|183032|182942|183032|182942|183032|182942|183032|182942|1
1734920590000|2024-12-23 02:23:10|183030|182940|183030|182940|183030|182940|183030|182940|1
1734920600000|2024-12-23 02:23:20|183042.5|182912.5|183037.5|182907.5|183042.5|182912.5|183037.5|182907.5|2
1734920630000|2024-12-23 02:23:50|183022.5|182932.5|183022.5|182932.5|183022.5|182932.5|183022.5|182932.5|1
1734920650000|2024-12-23 02:24:10|183037.2|182907.2|183037.2|182907.2|183037.2|182907.2|183037.2|182907.2|1
1734920670000|2024-12-23 02:24:30|183038.9|182908.9|183039.2|182909.2|183051.2|182921.2|183038.9|182908.9|3
1734920680000|2024-12-23 02:24:40|183025.5|182935.5|183025.5|182935.5|183025.5|182935.5|183025.5|182935.5|1
1734920690000|2024-12-23 02:24:50|183005.5|182915.5|183011.5|182921.5|183011.5|182921.5|183005.5|182915.5|2
1734920700000|2024-12-23 02:25:00|183015.5|182925.5|183019|182929|183020|182930|183015.5|182925.5|4
1734920710000|2024-12-23 02:25:10|183032.9|182902.9|183025.9|182895.9|183032.9|182902.9|183025.9|182895.9|4
1734920720000|2024-12-23 02:25:20|183028.6|182898.6|183030.9|182900.9|183030.9|182900.9|183028.6|182898.6|2
1734920730000|2024-12-23 02:25:30|183034.2|182904.2|183034.2|182904.2|183034.2|182904.2|183034.2|182904.2|1
1734920740000|2024-12-23 02:25:40|183021|182931|183015|182925|183021|182931|183010.5|182920.5|6
1734920750000|2024-12-23 02:25:50|183005.5|182915.5|183015.5|182925.5|183015.5|182925.5|183005.5|182915.5|4
1734920760000|2024-12-23 02:26:00|183031|182901|183031|182901|183031|182901|183031|182901|1
1734920770000|2024-12-23 02:26:10|183030.7|182900.7|183021.7|182891.7|183030.7|182900.7|183021.7|182891.7|5
1734920780000|2024-12-23 02:26:20|183014.6|182884.6|182961|182831|183014.6|182884.6|182960.5|182795.8|10
1734920790000|2024-12-23 02:26:30|182967.7|182837.7|182980.3|182850.3|182980.7|182850.7|182967.3|182837.3|6
1734920800000|2024-12-23 02:26:40|182980.6|182850.6|182980.3|182850.3|182980.7|182850.7|182980.3|182850.3|5
1734920810000|2024-12-23 02:26:50|182980.7|182850.7|182980.3|182850.3|182980.7|182850.7|182980.3|182850.3|2
1734920820000|2024-12-23 02:27:00|182980.6|182850.6|182967.6|182837.6|182980.6|182850.6|182967.6|182837.6|3
1734920830000|2024-12-23 02:27:10|182967.2|182837.2|182967.6|182837.6|182967.6|182837.6|182967.2|182837.2|2
1734920850000|2024-12-23 02:27:30|182974.5|182844.5|182977.2|182847.2|182977.2|182847.2|182974.5|182844.5|2
1734920870000|2024-12-23 02:27:50|182976.9|182846.9|182970.5|182840.5|182976.9|182846.9|182970.5|182840.5|4
1734920880000|2024-12-23 02:28:00|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|182948.8|182818.8|1
1734920890000|2024-12-23 02:28:10|182955.4|182825.4|182958.1|182828.1|182958.1|182828.1|182955.4|182825.4|2
1734920900000|2024-12-23 02:28:20|182964.9|182834.9|182964.5|182834.5|182968.5|182838.5|182964.5|182834.5|3
1734920930000|2024-12-23 02:28:50|182944.5|182854.5|182944.5|182854.5|182944.5|182854.5|182944.5|182854.5|1
1734920950000|2024-12-23 02:29:10|182946.5|182856.5|182958.1|182828.1|182958.1|182856.5|182940|182828.1|3
1734920970000|2024-12-23 02:29:30|182962.1|182832.1|182967.5|182837.5|182967.5|182837.5|182962.1|182832.1|3
1734920980000|2024-12-23 02:29:40|182974|182844|182974|182844|182974|182844|182974|182844|1
1734921000000|2024-12-23 02:30:00|182953.5|182863.5|182946|182856|182953.5|182863.5|182945.5|182855.5|5
1734921010000|2024-12-23 02:30:10|182962.2|182832.2|182956.9|182826.9|182962.2|182832.2|182956.9|182826.9|5
1734921020000|2024-12-23 02:30:20|182957.2|182827.2|182957.2|182827.2|182957.2|182827.2|182957.2|182827.2|1
1734921030000|2024-12-23 02:30:30|182956.9|182826.9|182958.9|182828.9|182958.9|182828.9|182956.9|182826.9|2
1734921040000|2024-12-23 02:30:40|182941|182851|182937.5|182847.5|182941|182851|182926.5|182836.5|3
1734921060000|2024-12-23 02:31:00|182952.5|182822.5|182952.5|182822.5|182952.5|182822.5|182952.5|182822.5|1
1734921070000|2024-12-23 02:31:10|182951.5|182821.5|182946.5|182816.5|182953.8|182823.8|182946.5|182816.5|8
1734921080000|2024-12-23 02:31:20|182947.2|182817.2|182951.8|182821.8|182954.5|182824.5|182947.2|182817.2|3
1734921100000|2024-12-23 02:31:40|182936.5|182846.5|182935.5|182845.5|182936.5|182846.5|182935.5|182845.5|2
1734921110000|2024-12-23 02:31:50|182942.5|182852.5|182942.5|182852.5|182942.5|182852.5|182942.5|182852.5|1
1734921120000|2024-12-23 02:32:00|182956.5|182826.5|182944.2|182814.2|182956.5|182826.5|182944.2|182814.2|3
1734921130000|2024-12-23 02:32:10|182931.1|182801.1|182936.8|182806.8|182936.8|182806.8|182928.1|182798.1|9
1734921140000|2024-12-23 02:32:20|182936.5|182806.5|182932.5|182802.5|182936.5|182806.5|182932.5|182802.5|6
1734921150000|2024-12-23 02:32:30|182932.8|182802.8|182932.8|182802.8|182932.8|182802.8|182932.8|182802.8|1
1734921160000|2024-12-23 02:32:40|182932.5|182802.5|182917|182827|182932.5|182827|182916.5|182802.5|3
1734921180000|2024-12-23 02:33:00|182935.2|182805.2|182934.8|182804.8|182935.2|182805.2|182934.8|182804.8|2
1734921190000|2024-12-23 02:33:10|182931.9|182801.9|182931.9|182801.9|182931.9|182801.9|182931.9|182801.9|1
1734921200000|2024-12-23 02:33:20|182920.2|182790.2|182914.6|182784.6|182920.2|182790.2|182914.6|182784.6|2
1734921210000|2024-12-23 02:33:30|182917.9|182787.9|182936.7|182806.7|182937|182807|182917.9|182787.9|3
1734921230000|2024-12-23 02:33:50|182932.3|182802.3|182929.5|182799.5|182932.3|182802.3|182928.9|182798.9|6
1734921240000|2024-12-23 02:34:00|182917.3|182787.3|182924.9|182794.9|182929.7|182799.7|182917.3|182787.3|5
1734921250000|2024-12-23 02:34:10|182924.6|182794.6|182925.1|182795.1|182925.1|182795.1|182924.6|182794.6|2
1734921260000|2024-12-23 02:34:20|182922.1|182792.1|182925.3|182795.3|182925.3|182795.3|182922.1|182792.1|4
1734921270000|2024-12-23 02:34:30|182928.7|182798.7|182929.4|182799.4|182929.4|182799.4|182928.7|182798.7|2
1734921280000|2024-12-23 02:34:40|182934.5|182804.5|182912|182822|182934.5|182822.5|182911.5|182804.5|4
1734921290000|2024-12-23 02:34:50|182923|182833|182923|182833|182923|182833|182923|182833|1
1734921300000|2024-12-23 02:35:00|182917.2|182827.2|182918.2|182828.2|182918.2|182828.2|182917.2|182827.2|2
1734921310000|2024-12-23 02:35:10|182918.8|182828.8|182918.8|182828.8|182918.8|182828.8|182918.8|182828.8|1
1734921320000|2024-12-23 02:35:20|182917.8|182827.8|182917.2|182827.2|182917.8|182827.8|182917.2|182827.2|2
1734921330000|2024-12-23 02:35:30|182923|182833|182953.4|182863.4|182954.7|182864.7|182923|182833|4
1734921340000|2024-12-23 02:35:40|182953.2|182863.2|182953.5|182863.5|182953.5|182863.5|182953.2|182863.2|2
1734921350000|2024-12-23 02:35:50|182953.7|182863.7|182953.7|182863.7|182953.7|182863.7|182953.7|182863.7|1
1734921360000|2024-12-23 02:36:00|182954.2|182864.2|182975|182885|182975|182885|182954.2|182864.2|4
1734921370000|2024-12-23 02:36:10|182968.5|182878.5|182968.5|182878.5|182968.5|182878.5|182968.5|182878.5|1
1734921390000|2024-12-23 02:36:30|182956.9|182866.9|182956.9|182866.9|182956.9|182866.9|182956.9|182866.9|1
1734921410000|2024-12-23 02:36:50|182954.1|182864.1|182951.2|182861.2|182954.1|182864.1|182951.2|182861.2|2
1734921420000|2024-12-23 02:37:00|182950.9|182860.9|182952|182862|182955.5|182865.5|182948|182858|5
1734921430000|2024-12-23 02:37:10|182953|182863|182952.5|182862.5|182953|182863|182952.5|182862.5|2
1734921440000|2024-12-23 02:37:20|182947.4|182857.4|182947.4|182857.4|182947.4|182857.4|182947.4|182857.4|1
1734921460000|2024-12-23 02:37:40|182947.2|182857.2|182947.2|182857.2|182947.2|182857.2|182947.2|182857.2|1
1734921470000|2024-12-23 02:37:50|182951.9|182861.9|182951.7|182861.7|182951.9|182861.9|182951.7|182861.7|2
1734921480000|2024-12-23 02:38:00|182961|182871|182960|182870|182961|182871|182960|182870|2
1734921500000|2024-12-23 02:38:20|182950|182860|182950|182860|182950|182860|182950|182860|1
1734921530000|2024-12-23 02:38:50|182960|182870|182960|182870|182960|182870|182960|182870|1
1734921550000|2024-12-23 02:39:10|182950.2|182860.2|182950.2|182860.2|182950.2|182860.2|182950.2|182860.2|1
1734921560000|2024-12-23 02:39:20|182947.7|182857.7|182946.7|182856.7|182947.7|182857.7|182946.7|182856.7|2
1734921580000|2024-12-23 02:39:40|182946.2|182856.2|182945|182855|182948.5|182858.5|182937.2|182847.2|5
1734921590000|2024-12-23 02:39:50|182945.5|182855.5|182945.5|182855.5|182945.5|182855.5|182945.5|182855.5|1
1734921600000|2024-12-23 02:40:00|182951|182861|182951|182861|182951|182861|182951|182861|1
1734921610000|2024-12-23 02:40:10|182945.2|182855.2|182945.2|182855.2|182945.2|182855.2|182945.2|182855.2|1
1734921640000|2024-12-23 02:40:40|182951|182861|182951|182861|182951|182861|182951|182861|1
1734921650000|2024-12-23 02:40:50|182964.1|182834.1|182964.1|182834.1|182964.1|182834.1|182964.1|182834.1|1
1734921660000|2024-12-23 02:41:00|182960.6|182830.6|182960.6|182830.6|182960.6|182830.6|182960.6|182830.6|1
1734921670000|2024-12-23 02:41:10|182957.4|182827.4|182957.4|182827.4|182957.4|182827.4|182957.4|182827.4|1
1734921680000|2024-12-23 02:41:20|182959.9|182829.9|182942.5|182852.5|182959.9|182852.5|182942.5|182829.9|2
1734921690000|2024-12-23 02:41:30|182948.5|182858.5|182958|182868|182960|182870|182948.5|182858.5|4
1734921710000|2024-12-23 02:41:50|182968.4|182838.4|182968.7|182838.7|182968.7|182838.7|182968.4|182838.4|2
1734921720000|2024-12-23 02:42:00|182965.4|182835.4|182959.7|182829.7|182965.7|182835.7|182959.7|182829.7|5
1734921740000|2024-12-23 02:42:20|182940.5|182850.5|182942|182852|182942|182852|182940.5|182850.5|2
1734921750000|2024-12-23 02:42:30|182941|182851|182940.5|182850.5|182941|182851|182940.5|182850.5|2
1734921760000|2024-12-23 02:42:40|182959.6|182829.6|182959.6|182829.6|182959.6|182829.6|182959.6|182829.6|1
1734921790000|2024-12-23 02:43:10|182940.5|182850.5|182940.5|182850.5|182940.5|182850.5|182940.5|182850.5|1
1734921820000|2024-12-23 02:43:40|182951.5|182861.5|182969.9|182839.9|182970.1|182861.5|182951.5|182839.9|3
1734921830000|2024-12-23 02:43:50|182970.1|182840.1|182970.1|182840.1|182970.1|182840.1|182970.1|182840.1|1
1734921850000|2024-12-23 02:44:10|182951.5|182861.5|182951.5|182861.5|182951.5|182861.5|182951.5|182861.5|1
1734921870000|2024-12-23 02:44:30|182966.5|182836.5|182966.5|182836.5|182966.5|182836.5|182966.5|182836.5|1
1734921880000|2024-12-23 02:44:40|182965.7|182835.7|182965.7|182835.7|182965.7|182835.7|182965.7|182835.7|1
1734921890000|2024-12-23 02:44:50|182966.5|182836.5|182960.4|182830.4|182966.5|182836.5|182960.4|182830.4|3
1734921900000|2024-12-23 02:45:00|182962.9|182832.9|182941.5|182851.5|182962.9|182854.5|182941.5|182832.9|3
1734921920000|2024-12-23 02:45:20|182933|182843|182933|182843|182933|182843|182933|182843|1
1734921930000|2024-12-23 02:45:30|182954.4|182824.4|182954.2|182824.2|182954.4|182824.4|182954.2|182824.2|2
1734921940000|2024-12-23 02:45:40|182957.7|182827.7|182958.9|182828.9|182958.9|182828.9|182957.7|182827.7|2
1734921950000|2024-12-23 02:45:50|182958.5|182828.5|182962.7|182832.7|182962.7|182832.7|182958.5|182828.5|3
1734921960000|2024-12-23 02:46:00|182949.5|182859.5|182943.5|182853.5|182949.5|182859.5|182943|182853|4
1734921970000|2024-12-23 02:46:10|182944.5|182854.5|182944.5|182854.5|182944.5|182854.5|182944.5|182854.5|1
1734921980000|2024-12-23 02:46:20|182960.3|182830.3|182960.3|182830.3|182960.3|182830.3|182960.3|182830.3|1
1734922010000|2024-12-23 02:46:50|182944.5|182854.5|182944.5|182854.5|182944.5|182854.5|182944.5|182854.5|1
1734922020000|2024-12-23 02:47:00|182955|182865|182970.2|182840.2|182970.2|182865|182955|182840.2|2
1734922050000|2024-12-23 02:47:30|182951.5|182861.5|182951.5|182861.5|182951.5|182861.5|182951.5|182861.5|1
1734922070000|2024-12-23 02:47:50|182969|182839|182969|182839|182969|182839|182969|182839|1
1734922080000|2024-12-23 02:48:00|182969.7|182839.7|182981.5|182851.5|182981.8|182851.8|182969.7|182839.7|3
1734922090000|2024-12-23 02:48:10|182981.8|182851.8|182981.5|182851.5|182981.8|182851.8|182981.5|182851.5|2
1734922100000|2024-12-23 02:48:20|182981|182851|182981|182851|182981|182851|182981|182851|1
1734922110000|2024-12-23 02:48:30|182981.3|182851.3|182962|182872|182981.3|182872|182962|182851.3|2
1734922120000|2024-12-23 02:48:40|182960|182870|182960|182870|182960|182870|182960|182870|1
1734922140000|2024-12-23 02:49:00|182974.6|182844.6|182989.2|182859.2|182989.2|182859.2|182974.6|182844.6|2
1734922170000|2024-12-23 02:49:30|182985.7|182855.7|182968.5|182878.5|182985.7|182878.5|182968.5|182855.7|2
1734922200000|2024-12-23 02:50:00|182986.2|182856.2|182986.2|182856.2|182986.2|182856.2|182986.2|182856.2|1
1734922210000|2024-12-23 02:50:10|182973.4|182843.4|182964.9|182834.9|182973.4|182843.4|182964.6|182834.6|4
1734922220000|2024-12-23 02:50:20|182964.6|182834.6|182964.6|182834.6|182964.6|182834.6|182964.6|182834.6|1
1734922230000|2024-12-23 02:50:30|182964.9|182834.9|182964.9|182834.9|182964.9|182834.9|182964.9|182834.9|1
1734922240000|2024-12-23 02:50:40|182941|182851|182950|182860|182950|182860|182941|182851|3
1734922260000|2024-12-23 02:51:00|182947.5|182857.5|182968.1|182838.1|182968.1|182857.5|182946.5|182835.1|4
1734922270000|2024-12-23 02:51:10|182967.8|182837.8|182965.1|182835.1|182967.8|182837.8|182965.1|182835.1|2
1734922290000|2024-12-23 02:51:30|182946.5|182856.5|182946.5|182856.5|182946.5|182856.5|182946.5|182856.5|1
1734922310000|2024-12-23 02:51:50|182975.9|182845.9|182975.9|182845.9|182975.9|182845.9|182975.9|182845.9|1
1734922320000|2024-12-23 02:52:00|182975.7|182845.7|182975.7|182845.7|182975.7|182845.7|182975.7|182845.7|1
1734922330000|2024-12-23 02:52:10|182980.6|182850.6|182978.2|182848.2|182980.6|182850.6|182978.2|182848.2|2
1734922340000|2024-12-23 02:52:20|182959.5|182869.5|182959.5|182869.5|182959.5|182869.5|182959.5|182869.5|1
1734922350000|2024-12-23 02:52:30|182954|182864|182954|182864|182954|182864|182954|182864|1
1734922370000|2024-12-23 02:52:50|182971.1|182841.1|182984.7|182854.7|182984.7|182854.7|182971.1|182841.1|7
1734922380000|2024-12-23 02:53:00|182987.9|182857.9|182986.9|182856.9|182987.9|182857.9|182986.9|182856.9|2
1734922390000|2024-12-23 02:53:10|182984.2|182854.2|182985.4|182855.4|182985.4|182855.4|182984.2|182854.2|4
1734922400000|2024-12-23 02:53:20|182993.9|182863.9|182982|182892|182993.9|182892|182982|182861.4|4
1734922410000|2024-12-23 02:53:30|182982.5|182892.5|182980.5|182890.5|182982.5|182892.5|182980.5|182890.5|2
1734922420000|2024-12-23 02:53:40|182979.5|182889.5|182998.1|182868.1|182998.1|182890|182979.5|182868|4
1734922430000|2024-12-23 02:53:50|182998.3|182868.3|182998.3|182868.3|182998.3|182868.3|182998.3|182868.3|1
1734922440000|2024-12-23 02:54:00|182998|182868|182998|182868|182998|182868|182998|182868|1
1734922450000|2024-12-23 02:54:10|182997.6|182867.6|182999|182869|182999|182869|182996.6|182866.6|4
1734922460000|2024-12-23 02:54:20|182999.5|182869.5|182999.5|182869.5|182999.5|182869.5|182999.5|182869.5|1
1734922480000|2024-12-23 02:54:40|182988|182858|182981.5|182851.5|182988|182858|182981.5|182851.5|3
1734922490000|2024-12-23 02:54:50|182982.5|182852.5|182970.5|182840.5|182983.5|182853.5|182970.5|182840.5|7
1734922510000|2024-12-23 02:55:10|182944.5|182854.5|182964|182874|182964|182874|182944.5|182854.5|4
1734922520000|2024-12-23 02:55:20|182965.5|182875.5|183000.8|182870.8|183000.8|182893.5|182965.5|182866.5|5
1734922530000|2024-12-23 02:55:30|182995.3|182865.3|182981.9|182851.9|182995.5|182865.5|182981.9|182851.9|6
1734922540000|2024-12-23 02:55:40|182982.2|182852.2|182981.4|182851.4|182982.2|182852.2|182981.4|182851.4|3
1734922550000|2024-12-23 02:55:50|182981.2|182851.2|182981.9|182851.9|182981.9|182851.9|182981.2|182851.2|3
1734922560000|2024-12-23 02:56:00|182981.7|182851.7|182986.5|182856.5|182986.5|182856.5|182981.7|182851.7|2
1734922570000|2024-12-23 02:56:10|182972.5|182842.5|182956|182826|182972.5|182842.5|182955.7|182825.7|3
1734922580000|2024-12-23 02:56:20|182956.2|182826.2|182956|182826|182956.2|182826.2|182956|182826|2
1734922600000|2024-12-23 02:56:40|182945|182855|182943.5|182853.5|182945|182855|182943.5|182853.5|2
1734922620000|2024-12-23 02:57:00|182944|182854|182944|182854|182944|182854|182944|182854|1
1734922630000|2024-12-23 02:57:10|182955|182825|182955|182825|182955|182825|182955|182825|1
1734922660000|2024-12-23 02:57:40|182964|182834|182964|182834|182964|182834|182964|182834|1
1734922680000|2024-12-23 02:58:00|182962.5|182832.5|182945.8|182815.8|182962.5|182837|182927|182815.8|3
1734922690000|2024-12-23 02:58:10|182948.2|182818.2|182948.3|182818.3|182948.3|182818.3|182948.2|182818.2|2
1734922700000|2024-12-23 02:58:20|182948.2|182818.2|182948.2|182818.2|182948.2|182818.2|182948.2|182818.2|1
1734922710000|2024-12-23 02:58:30|182932|182842|182932|182842|182932|182842|182932|182842|1
1734922740000|2024-12-23 02:59:00|182947.6|182817.6|182947.6|182817.6|182947.6|182817.6|182947.6|182817.6|1
1734922750000|2024-12-23 02:59:10|182950.6|182820.6|182950.6|182820.6|182950.6|182820.6|182950.6|182820.6|1
1734922760000|2024-12-23 02:59:20|182954.3|182824.3|182969.3|182839.3|182969.4|182839.4|182954.3|182824.3|3
1734922770000|2024-12-23 02:59:30|182969.1|182839.1|182980.2|182850.2|182980.2|182850.2|182969.1|182839.1|4
1734922780000|2024-12-23 02:59:40|182980|182850|182979.9|182849.9|182980.2|182850.2|182979.9|182849.9|3
1734922800000|2024-12-23 03:00:00|182982.5|182852.5|182984|182854|182984|182854|182982.5|182852.5|2
1734922810000|2024-12-23 03:00:10|182988|182858|182969.9|182839.9|182988|182858|182969.4|182839.4|6
1734922820000|2024-12-23 03:00:20|182970.1|182840.1|182970.1|182840.1|182970.1|182840.1|182969.9|182839.9|3
1734922830000|2024-12-23 03:00:30|182969.9|182839.9|182970.1|182840.1|182970.1|182840.1|182969.9|182839.9|2
1734922840000|2024-12-23 03:00:40|182955.5|182865.5|182955.5|182865.5|182955.5|182865.5|182955.5|182865.5|1
1734922850000|2024-12-23 03:00:50|182956|182866|182956|182866|182956|182866|182956|182866|1
1734922860000|2024-12-23 03:01:00|182962.7|182832.7|183008.6|182878.6|183056.9|182878.6|182962.7|182804.1|13
1734922870000|2024-12-23 03:01:10|183018.8|182888.8|183018.8|182888.8|183018.8|182888.8|183018.5|182888.5|5
1734922880000|2024-12-23 03:01:20|183017.6|182887.6|183017.5|182887.5|183017.9|182887.9|183015.3|182885.3|5
1734922890000|2024-12-23 03:01:30|183017.3|182887.3|183034.9|182904.9|183037.2|182907.2|183017.3|182887.3|8
1734922900000|2024-12-23 03:01:40|183039.4|182909.4|183040.2|182910.2|183040.5|182910.5|183039.4|182909.4|4
1734922910000|2024-12-23 03:01:50|183037.7|182907.7|183034|182904|183037.7|182907.7|183033.7|182903.7|4
1734922920000|2024-12-23 03:02:00|183030.7|182900.7|183039.2|182909.2|183039.4|182909.4|183022.3|182892.3|11
1734922930000|2024-12-23 03:02:10|183039.1|182909.1|183028.9|182898.9|183040.4|182910.4|183028.9|182898.9|7
1734922940000|2024-12-23 03:02:20|183031.1|182901.1|183035.9|182905.9|183035.9|182905.9|183031.1|182901.1|4
1734922950000|2024-12-23 03:02:30|183029.1|182899.1|183027.1|182897.1|183029.1|182899.1|183027.1|182897.1|2
1734922960000|2024-12-23 03:02:40|183006|182916|183006|182916|183006|182916|183006|182916|1
1734922970000|2024-12-23 03:02:50|183007|182917|183025.6|182895.6|183025.6|182917|183006|182895.6|3
1734922980000|2024-12-23 03:03:00|183026.1|182896.1|183021.3|182891.3|183026.1|182896.1|183021.3|182891.3|2
1734922990000|2024-12-23 03:03:10|183021.1|182891.1|183017.5|182887.5|183021.1|182891.1|183017.5|182887.5|2
1734923000000|2024-12-23 03:03:20|183017.8|182887.8|183020.5|182890.5|183020.5|182890.5|183017.8|182887.8|2
1734923010000|2024-12-23 03:03:30|183024.5|182894.5|183021.5|182891.5|183024.5|182894.5|183021.5|182891.5|2
1734923020000|2024-12-23 03:03:40|183020.5|182890.5|183020.5|182890.5|183020.5|182890.5|183020.5|182890.5|1
1734923030000|2024-12-23 03:03:50|183015.8|182885.8|183015.8|182885.8|183015.8|182885.8|183015.8|182885.8|1
1734923060000|2024-12-23 03:04:20|183020.5|182890.5|183020.5|182890.5|183020.5|182890.5|183020.5|182890.5|1
1734923070000|2024-12-23 03:04:30|183020|182890|182985.2|182855.2|183020|182890|182983.2|182853.2|5
1734923080000|2024-12-23 03:04:40|182985.4|182855.4|182985.2|182855.2|182985.4|182855.4|182985.2|182855.2|2
1734923090000|2024-12-23 03:04:50|182984.9|182854.9|182984.9|182854.9|182984.9|182854.9|182984.9|182854.9|1
1734923100000|2024-12-23 03:05:00|182985.2|182855.2|182991|182861|182991|182861|182985.2|182855.2|2
1734923110000|2024-12-23 03:05:10|182990.5|182860.5|182990.5|182860.5|182990.5|182860.5|182990.5|182860.5|1
1734923120000|2024-12-23 03:05:20|182991|182861|182991|182861|182991|182861|182991|182861|1
1734923130000|2024-12-23 03:05:30|182991.5|182861.5|183007.8|182877.8|183008.1|182878.1|182991.5|182861.5|5
1734923140000|2024-12-23 03:05:40|183009|182879|182978.2|182848.2|183009|182879|182978.2|182848.2|3
1734923150000|2024-12-23 03:05:50|182978|182848|182978.3|182848.3|182978.3|182848.3|182978|182848|2
1734923160000|2024-12-23 03:06:00|182978.2|182848.2|182981.7|182851.7|182981.7|182851.7|182978.2|182848.2|2
1734923170000|2024-12-23 03:06:10|182983.5|182853.5|182990|182860|182990|182860|182983.5|182853.5|2
1734923180000|2024-12-23 03:06:20|182989.5|182859.5|182981.5|182851.5|182989.5|182859.5|182981.5|182851.5|2
1734923190000|2024-12-23 03:06:30|182987|182857|182980.8|182850.8|182987|182857|182980.8|182850.8|2
1734923230000|2024-12-23 03:07:10|182987|182857|182987|182857|182987|182857|182987|182857|1
1734923240000|2024-12-23 03:07:20|182981.5|182851.5|182981.5|182851.5|182981.5|182851.5|182981.5|182851.5|1
1734923250000|2024-12-23 03:07:30|182981|182851|182976.2|182846.2|182981|182851|182976|182846|3
1734923290000|2024-12-23 03:08:10|182981.5|182851.5|182981.5|182851.5|182981.5|182851.5|182981.5|182851.5|1
1734923300000|2024-12-23 03:08:20|182982.5|182852.5|182985|182855|182985.5|182855.5|182982.5|182852.5|3
1734923310000|2024-12-23 03:08:30|182984.2|182854.2|182983.2|182853.2|182984.2|182854.2|182983.2|182853.2|2
1734923330000|2024-12-23 03:08:50|182983|182853|182981.5|182851.5|182983|182853|182981.5|182851.5|2
1734923360000|2024-12-23 03:09:20|182982.5|182852.5|182985|182855|182985|182855|182982.5|182852.5|2
1734923390000|2024-12-23 03:09:50|182986.5|182856.5|182986.5|182856.5|182986.5|182856.5|182986.5|182856.5|1
1734923410000|2024-12-23 03:10:10|182982.8|182852.8|182982.8|182852.8|182982.8|182852.8|182982.8|182852.8|1
1734923420000|2024-12-23 03:10:20|182979.9|182849.9|182978.3|182848.3|182979.9|182849.9|182978.3|182848.3|2
1734923430000|2024-12-23 03:10:30|182979.3|182849.3|182980.3|182850.3|182980.3|182850.3|182979.3|182849.3|2
1734923440000|2024-12-23 03:10:40|182981.5|182851.5|182981.5|182851.5|182981.5|182851.5|182981.5|182851.5|1
1734923450000|2024-12-23 03:10:50|182979.5|182849.5|182977.5|182847.5|182979.5|182849.5|182977.5|182847.5|2
1734923470000|2024-12-23 03:11:10|182976.9|182846.9|182976.9|182846.9|182976.9|182846.9|182976.9|182846.9|1
1734923490000|2024-12-23 03:11:30|182979.5|182849.5|182979.5|182849.5|182979.5|182849.5|182979.5|182849.5|1
1734923500000|2024-12-23 03:11:40|182982.5|182852.5|182977.5|182847.5|182982.5|182852.5|182977.5|182847.5|2
1734923520000|2024-12-23 03:12:00|182970.4|182840.4|182966.9|182836.9|182970.4|182840.4|182966.9|182836.9|2
1734923540000|2024-12-23 03:12:20|182965.6|182835.6|182965.6|182835.6|182965.6|182835.6|182965.6|182835.6|1
1734923550000|2024-12-23 03:12:30|182966.4|182836.4|182969.5|182839.5|182969.5|182839.5|182966.4|182836.4|2
1734923560000|2024-12-23 03:12:40|182967.5|182837.5|182967.5|182837.5|182967.5|182837.5|182967.5|182837.5|1
1734923570000|2024-12-23 03:12:50|182966.5|182836.5|182962.4|182832.4|182966.5|182836.5|182962.4|182832.4|3
1734923580000|2024-12-23 03:13:00|182958.9|182828.9|182960.4|182830.4|182961.7|182831.7|182958.9|182828.9|6
1734923590000|2024-12-23 03:13:10|182960.7|182830.7|182960.4|182830.4|182960.7|182830.7|182960.4|182830.4|2
1734923600000|2024-12-23 03:13:20|182952.8|182822.8|182952.8|182822.8|182952.8|182822.8|182952.8|182822.8|1
1734923620000|2024-12-23 03:13:40|182952.5|182822.5|182952.1|182822.1|182952.5|182822.5|182950.1|182820.1|3
1734923630000|2024-12-23 03:13:50|182960|182830|182960.5|182830.5|182960.5|182830.5|182960|182830|2
1734923640000|2024-12-23 03:14:00|182960|182830|182960|182830|182960|182830|182960|182830|1
1734923650000|2024-12-23 03:14:10|182961.5|182831.5|182962.1|182832.1|182962.1|182832.1|182959.6|182829.6|3
1734923680000|2024-12-23 03:14:40|182966.5|182836.5|182966.5|182836.5|182966.5|182836.5|182966.5|182836.5|1
1734923690000|2024-12-23 03:14:50|182984.8|182854.8|182984.8|182854.8|182984.8|182854.8|182984.8|182854.8|1
1734923700000|2024-12-23 03:15:00|182977.3|182847.3|182975.3|182845.3|182977.3|182847.3|182975.3|182845.3|2
1734923710000|2024-12-23 03:15:10|182982.7|182852.7|182987.5|182857.5|182987.5|182857.5|182982.7|182852.7|2
1734923720000|2024-12-23 03:15:20|182988.2|182858.2|182998|182868|182998.2|182868.2|182988.2|182858.2|4
1734923730000|2024-12-23 03:15:30|182998.2|182868.2|183014.1|182884.1|183014.1|182884.1|182998.2|182868.2|5
1734923740000|2024-12-23 03:15:40|183025.5|182895.5|183045|182915|183045|182915|183025.5|182895.5|2
1734923760000|2024-12-23 03:16:00|183047.5|182917.5|183044.8|182914.8|183047.5|182917.5|183044.8|182914.8|2
1734923770000|2024-12-23 03:16:10|183052|182922|183052|182922|183052|182922|183052|182922|1
1734923780000|2024-12-23 03:16:20|183035.5|182905.5|183019.6|182889.6|183035.5|182905.5|183019|182889|5
1734923790000|2024-12-23 03:16:30|183019.5|182889.5|183019.5|182889.5|183019.5|182889.5|183019.5|182889.5|1
1734923800000|2024-12-23 03:16:40|183025.3|182895.3|183023.3|182893.3|183025.3|182895.3|183023.3|182893.3|2
1734923810000|2024-12-23 03:16:50|183027.5|182897.5|183027.5|182897.5|183027.5|182897.5|183027.5|182897.5|1
1734923820000|2024-12-23 03:17:00|183024.5|182894.5|183026|182896|183026|182896|183024.5|182894.5|2
1734923830000|2024-12-23 03:17:10|183026.5|182896.5|183010.4|182880.4|183026.5|182896.5|183010.2|182880.2|5
1734923840000|2024-12-23 03:17:20|183046.2|182916.2|183046.5|182916.5|183046.5|182916.5|183046.2|182916.2|4
1734923850000|2024-12-23 03:17:30|183046.2|182916.2|183046.2|182916.2|183046.2|182916.2|183046.2|182916.2|1
1734923860000|2024-12-23 03:17:40|183045.8|182915.8|183044.7|182914.7|183045.8|182915.8|183043|182913|3
1734923870000|2024-12-23 03:17:50|183046.5|182916.5|183056.1|182926.1|183056.4|182926.4|183046.5|182916.5|4
1734923880000|2024-12-23 03:18:00|183056.4|182926.4|183056.4|182926.4|183056.4|182926.4|183056.4|182926.4|1
1734923890000|2024-12-23 03:18:10|183056.2|182926.2|183056.2|182926.2|183056.2|182926.2|183056.2|182926.2|1
1734923900000|2024-12-23 03:18:20|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|1
1734923920000|2024-12-23 03:18:40|183056.5|182926.5|183056.5|182926.5|183056.5|182926.5|183056.5|182926.5|1
1734923960000|2024-12-23 03:19:20|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|1
1734923980000|2024-12-23 03:19:40|183061|182931|183064.7|182934.7|183064.7|182934.7|183054.4|182924.4|5
1734924000000|2024-12-23 03:20:00|183064.5|182934.5|183064.5|182934.5|183064.5|182934.5|183064.5|182934.5|1
1734924010000|2024-12-23 03:20:10|183064.7|182934.7|183064.7|182934.7|183064.7|182934.7|183064.7|182934.7|1
1734924020000|2024-12-23 03:20:20|183047|182957|183054.5|182924.5|183058.1|182957|183047|182921.3|6
1734924030000|2024-12-23 03:20:30|183054.6|182924.6|183054.8|182924.8|183054.8|182924.8|183054.6|182924.6|2
1734924040000|2024-12-23 03:20:40|183053.3|182923.3|183053.3|182923.3|183053.3|182923.3|183053.3|182923.3|1
1734924050000|2024-12-23 03:20:50|183049.3|182919.3|183047.5|182917.5|183049.3|182919.3|183047.5|182917.5|3
1734924070000|2024-12-23 03:21:10|183045.6|182915.6|183045.6|182915.6|183045.6|182915.6|183045.6|182915.6|1
1734924080000|2024-12-23 03:21:20|183047.6|182917.6|183049.6|182919.6|183049.6|182919.6|183047.6|182917.6|2
1734924100000|2024-12-23 03:21:40|183054.6|182924.6|183062.2|182932.2|183062.2|182932.2|183054.6|182924.6|2
1734924110000|2024-12-23 03:21:50|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|183062.5|182932.5|1
1734924120000|2024-12-23 03:22:00|183062.2|182932.2|183062.2|182932.2|183062.2|182932.2|183062.2|182932.2|1
1734924130000|2024-12-23 03:22:10|183062.7|182932.7|183062.7|182932.7|183062.7|182932.7|183062.7|182932.7|1
1734924140000|2024-12-23 03:22:20|183056|182926|183044|182914|183056|182926|183044|182914|3
1734924160000|2024-12-23 03:22:40|183052.4|182922.4|183056.3|182926.3|183056.3|182926.3|183052.4|182922.4|3
1734924170000|2024-12-23 03:22:50|183056.1|182926.1|183056.4|182926.4|183056.4|182926.4|183056.1|182926.1|2
1734924180000|2024-12-23 03:23:00|183055.4|182925.4|183037.7|182907.7|183055.4|182925.4|183037.7|182907.7|4
1734924200000|2024-12-23 03:23:20|183047.4|182917.4|183049.3|182919.3|183049.6|182919.6|183047.4|182917.4|3
1734924210000|2024-12-23 03:23:30|183049.6|182919.6|183049.6|182919.6|183049.6|182919.6|183049.6|182919.6|1
1734924220000|2024-12-23 03:23:40|183056.1|182926.1|183056.1|182926.1|183056.1|182926.1|183056.1|182926.1|1
1734924230000|2024-12-23 03:23:50|183056.6|182926.6|183065.1|182935.1|183065.1|182935.1|183056.6|182926.6|2
1734924250000|2024-12-23 03:24:10|183067.5|182937.5|183067.5|182937.5|183067.5|182937.5|183067.5|182937.5|1
1734924260000|2024-12-23 03:24:20|183067|182937|183056.5|182926.5|183067|182937|183056.5|182926.5|3
1734924270000|2024-12-23 03:24:30|183055.2|182925.2|183055.2|182925.2|183055.2|182925.2|183055.2|182925.2|1
1734924300000|2024-12-23 03:25:00|183056.5|182926.5|183056.5|182926.5|183056.5|182926.5|183056.5|182926.5|1
1734924310000|2024-12-23 03:25:10|183062.5|182932.5|183046|182956|183062.5|182956|183046|182932.5|2
1734924330000|2024-12-23 03:25:30|183057|182927|183057|182927|183057|182927|183057|182927|1
1734924340000|2024-12-23 03:25:40|183057.3|182927.3|183057.3|182927.3|183057.3|182927.3|183057.3|182927.3|1
1734924350000|2024-12-23 03:25:50|183057|182927|183057|182927|183057|182927|183057|182927|1
1734924360000|2024-12-23 03:26:00|183046|182956|183034.5|182944.5|183046|182956|183034|182944|3
1734924370000|2024-12-23 03:26:10|183043.9|182913.9|183043.8|182913.8|183043.9|182913.9|183043.8|182913.8|2
1734924380000|2024-12-23 03:26:20|183047.3|182917.3|183047.8|182917.8|183047.8|182917.8|183047.3|182917.3|2
1734924400000|2024-12-23 03:26:40|183045.4|182915.4|183057.5|182927.5|183057.5|182927.5|183045.4|182915.4|2
1734924410000|2024-12-23 03:26:50|183058|182928|183058|182928|183058|182928|183058|182928|1
1734924420000|2024-12-23 03:27:00|183020.5|182930.5|183029.3|182899.3|183029.3|182930.5|183014|182899.3|3
1734924440000|2024-12-23 03:27:20|183029.2|182899.2|183029.2|182899.2|183030|182900|183029.2|182899.2|4
1734924450000|2024-12-23 03:27:30|183029.5|182899.5|183032.8|182902.8|183032.8|182902.8|183029.5|182899.5|2
1734924460000|2024-12-23 03:27:40|183021|182931|183020.5|182930.5|183021|182931|183020.5|182930.5|2
1734924480000|2024-12-23 03:28:00|183031|182901|183031|182901|183031|182901|183031|182901|1
1734924490000|2024-12-23 03:28:10|183031.2|182901.2|183031.2|182901.2|183031.2|182901.2|183031.2|182901.2|1
1734924510000|2024-12-23 03:28:30|183021|182931|183021|182931|183021|182931|183021|182931|1
1734924530000|2024-12-23 03:28:50|183019.5|182929.5|183031|182901|183031|182930|183019.5|182901|3
1734924570000|2024-12-23 03:29:30|183020|182930|183020|182930|183020|182930|183020|182930|1
1734924580000|2024-12-23 03:29:40|183020.5|182930.5|183038.1|182908.1|183038.1|182930.5|183020.5|182908.1|2
1734924620000|2024-12-23 03:30:20|183021|182931|183055.6|182925.6|183055.6|182931|183021|182925.6|2
1734924630000|2024-12-23 03:30:30|183055.3|182925.3|183055.6|182925.6|183055.6|182925.6|183055.3|182925.3|2
1734924640000|2024-12-23 03:30:40|183055.3|182925.3|183055.3|182925.3|183055.3|182925.3|183055.3|182925.3|1
1734924650000|2024-12-23 03:30:50|183040|182950|183024|182934|183043.5|182953.5|183024|182934|3
1734924670000|2024-12-23 03:31:10|183024.5|182934.5|183024.5|182934.5|183024.5|182934.5|183024.5|182934.5|1
1734924680000|2024-12-23 03:31:20|183044|182914|183044|182914|183044|182914|183044|182914|1
1734924690000|2024-12-23 03:31:30|183043.7|182913.7|183043.7|182913.7|183043.7|182913.7|183043.7|182913.7|1
1734924710000|2024-12-23 03:31:50|183024|182934|183023.3|182933.3|183024|182934|183023.3|182933.3|2
1734924740000|2024-12-23 03:32:20|183023.5|182933.5|183094.9|182964.9|183094.9|182964.9|183023.3|182933.3|4
1734924750000|2024-12-23 03:32:30|183094.8|182964.8|183092.6|182962.6|183095.6|182965.6|183092.6|182962.6|9
1734924770000|2024-12-23 03:32:50|183095|182965|183095|182965|183095|182965|183095|182965|1
1734924780000|2024-12-23 03:33:00|183075|182985|183079|182989|183079|182989|183075|182985|2
1734924800000|2024-12-23 03:33:20|183077.4|182987.4|183077.4|182987.4|183077.4|182987.4|183077.4|182987.4|1
1734924810000|2024-12-23 03:33:30|183099.6|182969.6|183095.6|182965.6|183101.4|182971.4|183095.6|182965.6|7
1734924830000|2024-12-23 03:33:50|183095.4|182965.4|183095.4|182965.4|183095.4|182965.4|183095.4|182965.4|1
1734924840000|2024-12-23 03:34:00|183075|182985|183086.9|182996.9|183086.9|182996.9|183075|182985|4
1734924870000|2024-12-23 03:34:30|183087|182997|183087|182997|183087|182997|183087|182997|1
1734924880000|2024-12-23 03:34:40|183080|182990|183077.5|182987.5|183080|182990|183077.5|182987.5|2
1734924890000|2024-12-23 03:34:50|183081|182991|183081|182991|183081|182991|183081|182991|1
1734924910000|2024-12-23 03:35:10|183087|182997|183089.5|182999.5|183089.5|182999.5|183087|182997|2
1734924920000|2024-12-23 03:35:20|183084|182994|183084|182994|183084|182994|183084|182994|1
1734924930000|2024-12-23 03:35:30|183083.8|182993.8|183083.8|182993.8|183083.8|182993.8|183083.8|182993.8|1
1734924960000|2024-12-23 03:36:00|183084|182994|183084|182994|183084|182994|183084|182994|1
1734924980000|2024-12-23 03:36:20|183082.5|182992.5|183069.9|182939.9|183082.5|182992.5|183066.6|182936.6|4
1734924990000|2024-12-23 03:36:30|183070|182940|183070.9|182940.9|183071|182941|183070|182940|4
1734925000000|2024-12-23 03:36:40|183070.4|182940.4|183088.7|182958.7|183088.7|182958.7|183070.4|182940.4|4
1734925030000|2024-12-23 03:37:10|183072.5|182982.5|183072.5|182982.5|183072.5|182982.5|183072.5|182982.5|1
1734925040000|2024-12-23 03:37:20|183072|182982|183061.4|182971.4|183072|182982|183061.4|182971.4|2
1734925050000|2024-12-23 03:37:30|183061.1|182971.1|183061.1|182971.1|183061.1|182971.1|183061.1|182971.1|1
1734925060000|2024-12-23 03:37:40|183058|182968|183062.1|182932.1|183062.2|182968|183058|182932.1|4
1734925070000|2024-12-23 03:37:50|183062.2|182932.2|183062.2|182932.2|183062.2|182932.2|183062.2|182932.2|1
1734925080000|2024-12-23 03:38:00|183062.1|182932.1|183062.1|182932.1|183062.1|182932.1|183062.1|182932.1|1
1734925090000|2024-12-23 03:38:10|183044.5|182954.5|183044.5|182954.5|183044.5|182954.5|183044.5|182954.5|1
1734925100000|2024-12-23 03:38:20|183036.8|182946.8|183045.3|182915.3|183045.3|182946.8|183026|182915.3|4
1734925120000|2024-12-23 03:38:40|183045.5|182915.5|183045.5|182915.5|183045.5|182915.5|183045.5|182915.5|1
1734925140000|2024-12-23 03:39:00|183056.5|182926.5|183056.5|182926.5|183056.5|182926.5|183056.5|182926.5|1
1734925160000|2024-12-23 03:39:20|183046.4|182916.4|183046.4|182916.4|183046.4|182916.4|183046.4|182916.4|1
1734925180000|2024-12-23 03:39:40|183040.4|182910.4|183035.8|182905.8|183040.4|182910.4|183035.8|182905.8|2
1734925220000|2024-12-23 03:40:20|183023|182933|183021|182931|183023|182933|183021|182931|3
1734925240000|2024-12-23 03:40:40|183013.2|182923.2|183013.2|182923.2|183013.2|182923.2|183013.2|182923.2|1
1734925270000|2024-12-23 03:41:10|183021|182931|183021|182931|183021|182931|183021|182931|1
1734925280000|2024-12-23 03:41:20|183011.5|182921.5|183011.5|182921.5|183011.5|182921.5|183011.5|182921.5|1
1734925290000|2024-12-23 03:41:30|183009.7|182919.7|183009.7|182919.7|183009.7|182919.7|183009.7|182919.7|1
1734925310000|2024-12-23 03:41:50|183015|182925|183016.7|182926.7|183016.7|182926.7|183015|182925|2
1734925320000|2024-12-23 03:42:00|183016.2|182926.2|183016.2|182926.2|183016.2|182926.2|183016.2|182926.2|1
1734925350000|2024-12-23 03:42:30|183014|182924|183017|182927|183017|182927|183014|182924|3
1734925360000|2024-12-23 03:42:40|183039.6|182909.6|183039.6|182909.6|183039.6|182909.6|183039.6|182909.6|1
1734925370000|2024-12-23 03:42:50|183048.8|182918.8|183074|182944|183074|182944|183048.8|182918.8|2
1734925380000|2024-12-23 03:43:00|183073.9|182943.9|183073.9|182943.9|183073.9|182943.9|183073.9|182943.9|1
1734925390000|2024-12-23 03:43:10|183064.5|182934.5|183062.3|182932.3|183064.5|182934.5|183062.2|182932.2|3
1734925400000|2024-12-23 03:43:20|183062.2|182932.2|183062.2|182932.2|183062.2|182932.2|183062.2|182932.2|1
1734925420000|2024-12-23 03:43:40|183062.3|182932.3|183042.5|182952.5|183062.3|182952.5|183042.5|182932.3|2
1734925430000|2024-12-23 03:43:50|183051|182961|183052.8|182962.8|183052.8|182962.8|183051|182961|2
1734925440000|2024-12-23 03:44:00|183055.6|182965.6|183055.6|182965.6|183055.6|182965.6|183055.6|182965.6|1
1734925450000|2024-12-23 03:44:10|183055.1|182965.1|183055.1|182965.1|183055.1|182965.1|183055.1|182965.1|1
1734925470000|2024-12-23 03:44:30|183056|182966|183051.5|182961.5|183056|182966|183051.5|182961.5|2
1734925490000|2024-12-23 03:44:50|183048.7|182958.7|183048.7|182958.7|183048.7|182958.7|183048.7|182958.7|1
1734925500000|2024-12-23 03:45:00|183049.2|182959.2|183049.2|182959.2|183049.2|182959.2|183049.2|182959.2|1
1734925510000|2024-12-23 03:45:10|183048.7|182958.7|183048.7|182958.7|183048.7|182958.7|183048.7|182958.7|1
1734925520000|2024-12-23 03:45:20|183051.5|182961.5|183051.5|182961.5|183051.5|182961.5|183051.5|182961.5|1
1734925540000|2024-12-23 03:45:40|183051.7|182961.7|183051.7|182961.7|183051.7|182961.7|183051.7|182961.7|1
1734925560000|2024-12-23 03:46:00|183051.9|182961.9|183051.7|182961.7|183052.1|182962.1|183051.7|182961.7|3
1734925570000|2024-12-23 03:46:10|183051.5|182961.5|183051.5|182961.5|183051.5|182961.5|183051.5|182961.5|1
1734925580000|2024-12-23 03:46:20|183060.9|182970.9|183094.1|183004.1|183094.1|183004.1|183060.9|182970.9|2
1734925590000|2024-12-23 03:46:30|183113.3|182983.3|183117.2|182987.2|183117.2|182987.2|183109.3|182979.3|6
1734925600000|2024-12-23 03:46:40|183117|182987|183117.2|182987.2|183117.2|182987.2|183117|182987|4
1734925610000|2024-12-23 03:46:50|183117|182987|183116.5|182986.5|183117|182987|183116.2|182986.2|3
1734925620000|2024-12-23 03:47:00|183116.3|182986.3|183114.8|182984.8|183116.3|182986.3|183114.8|182984.8|2
1734925630000|2024-12-23 03:47:10|183111.5|182981.5|183099.1|182969.1|183111.5|182981.5|183099.1|182969.1|6
1734925640000|2024-12-23 03:47:20|183099.4|182969.4|183099.3|182969.3|183099.4|182969.4|183099.3|182969.3|2
1734925660000|2024-12-23 03:47:40|183079.5|182989.5|183079.5|182989.5|183079.5|182989.5|183079.5|182989.5|1
1734925670000|2024-12-23 03:47:50|183079|182989|183116.8|182986.8|183116.8|182989|183079|182975.5|3
1734925700000|2024-12-23 03:48:20|183101.5|183011.5|183101|183011|183101.5|183011.5|183101|183011|2
1734925710000|2024-12-23 03:48:30|183104|183014|183101|183011|183104|183014|183101|183011|2
1734925720000|2024-12-23 03:48:40|183117.2|182987.2|183117.2|182987.2|183117.2|182987.2|183117.2|182987.2|1
1734925730000|2024-12-23 03:48:50|183114.3|182984.3|183114.5|182984.5|183114.5|182984.5|183114.3|182984.3|2
1734925740000|2024-12-23 03:49:00|183113.5|182983.5|183114.3|182984.3|183114.3|182984.3|183113.5|182983.5|2
1734925750000|2024-12-23 03:49:10|183113.8|182983.8|183094|183004|183113.8|183004|183094|182983.8|2
1734925760000|2024-12-23 03:49:20|183106.9|182976.9|183105.9|182975.9|183106.9|182976.9|183105.9|182975.9|2
1734925770000|2024-12-23 03:49:30|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|1
1734925780000|2024-12-23 03:49:40|183090.4|182960.4|183090.1|182960.1|183090.4|182960.4|183090.1|182960.1|2
1734925810000|2024-12-23 03:50:10|183087.7|182957.7|183079.9|182949.9|183087.7|182957.7|183079.9|182949.9|2
1734925820000|2024-12-23 03:50:20|183064.2|182934.2|183038.4|182908.4|183064.2|182934.2|183035.4|182905.4|9
1734925830000|2024-12-23 03:50:30|183038.7|182908.7|183043.2|182913.2|183043.2|182913.2|183038.4|182908.4|3
1734925840000|2024-12-23 03:50:40|183043.4|182913.4|183043.4|182913.4|183043.4|182913.4|183043.4|182913.4|1
1734925850000|2024-12-23 03:50:50|183043.2|182913.2|183057.2|182927.2|183057.2|182927.2|183043.2|182913.2|4
1734925860000|2024-12-23 03:51:00|183063.5|182933.5|183077.2|182947.2|183077.2|182947.2|183063.5|182933.5|2
1734925870000|2024-12-23 03:51:10|183077|182947|183077.2|182947.2|183077.2|182947.2|183077|182947|2
1734925880000|2024-12-23 03:51:20|183076.9|182946.9|183097.6|182967.6|183097.6|182967.6|183076.9|182946.9|5
1734925890000|2024-12-23 03:51:30|183097.5|182967.5|183097.5|182967.5|183097.5|182967.5|183097.5|182967.5|1
1734925910000|2024-12-23 03:51:50|183080.5|182990.5|183080.5|182990.5|183080.5|182990.5|183080.5|182990.5|1
1734925920000|2024-12-23 03:52:00|183090|183000|183095.5|183005.5|183095.5|183005.5|183090|183000|2
1734925930000|2024-12-23 03:52:10|183111.4|182981.4|183113.9|182983.9|183113.9|182983.9|183111.4|182981.4|2
1734925960000|2024-12-23 03:52:40|183113.4|182983.4|183116|182986|183116|182986|183111.6|182981.6|3
1734925980000|2024-12-23 03:53:00|183079|182989|183097.9|182967.9|183097.9|182989|183079|182967.9|2
1734926020000|2024-12-23 03:53:40|183079|182989|183079|182989|183079|182989|183079|182989|1
1734926040000|2024-12-23 03:54:00|183097.6|182967.6|183097.6|182967.6|183097.6|182967.6|183097.6|182967.6|1
1734926050000|2024-12-23 03:54:10|183094.1|182964.1|183088.3|182958.3|183094.1|182964.1|183086.9|182956.9|4
1734926060000|2024-12-23 03:54:20|183089.1|182959.1|183090.6|182960.6|183090.6|182960.6|183089.1|182959.1|2
1734926070000|2024-12-23 03:54:30|183090.8|182960.8|183090.8|182960.8|183090.8|182960.8|183090.8|182960.8|1
1734926080000|2024-12-23 03:54:40|183079.5|182989.5|183079|182989|183079.5|182989.5|183079|182989|2
1734926100000|2024-12-23 03:55:00|183094.7|182964.7|183094.7|182964.7|183094.7|182964.7|183094.7|182964.7|1
1734926130000|2024-12-23 03:55:30|183079|182989|183078|182988|183079|182989|183076.5|182986.5|3
1734926150000|2024-12-23 03:55:50|183077.5|182987.5|183077.5|182987.5|183077.5|182987.5|183077.5|182987.5|1
1734926160000|2024-12-23 03:56:00|183079|182989|183096|182966|183096|182989|183079|182966|2
1734926190000|2024-12-23 03:56:30|183098.5|182968.5|183098.5|182968.5|183098.5|182968.5|183098.5|182968.5|1
1734926200000|2024-12-23 03:56:40|183084|182994|183090|183000|183090|183000|183084|182994|2
1734926210000|2024-12-23 03:56:50|183103.4|182973.4|183103.4|182973.4|183103.4|182973.4|183103.4|182973.4|1
1734926250000|2024-12-23 03:57:30|183090|183000|183090|183000|183090|183000|183090|183000|1
1734926270000|2024-12-23 03:57:50|183104.5|182974.5|183104.5|182974.5|183104.5|182974.5|183104.5|182974.5|1
1734926300000|2024-12-23 03:58:20|183090|183000|183090|183000|183090|183000|183090|183000|1
1734926320000|2024-12-23 03:58:40|183105.3|182975.3|183105.3|182975.3|183105.3|182975.3|183105.3|182975.3|1
1734926350000|2024-12-23 03:59:10|183090|183000|183090|183000|183090|183000|183090|183000|1
1734926380000|2024-12-23 03:59:40|183105.4|182975.4|183105.4|182975.4|183105.4|182975.4|183105.4|182975.4|1
1734926400000|2024-12-23 04:00:00|183101.9|182971.9|183098.4|182968.4|183101.9|182971.9|183098.4|182968.4|2
1734926410000|2024-12-23 04:00:10|183076|182986|183076|182986|183076|182986|183076|182986|1
1734926430000|2024-12-23 04:00:30|183076.5|182986.5|183095.3|182965.3|183095.3|182986.5|183076.5|182965.3|2
1734926450000|2024-12-23 04:00:50|183095|182965|183066.5|182936.5|183095|182965|183065.3|182935.3|5
1734926460000|2024-12-23 04:01:00|183068.1|182938.1|183069.8|182939.8|183069.8|182939.8|183068.1|182938.1|2
1734926470000|2024-12-23 04:01:10|183070|182940|183042.8|182912.8|183070|182940|183042.6|182912.6|3
1734926480000|2024-12-23 04:01:20|183042.9|182912.9|183051.6|182921.6|183051.6|182921.6|183042.8|182912.8|4
1734926490000|2024-12-23 04:01:30|183051.3|182921.3|183051.4|182921.4|183051.4|182921.4|183051.3|182921.3|2
1734926500000|2024-12-23 04:01:40|183058.3|182928.3|183062.3|182932.3|183062.6|182932.6|183058.3|182928.3|3
1734926510000|2024-12-23 04:01:50|183069.1|182939.1|183069.4|182939.4|183069.4|182939.4|183069.1|182939.1|2
1734926520000|2024-12-23 04:02:00|183069.1|182939.1|183069.1|182939.1|183069.1|182939.1|183069.1|182939.1|1
1734926530000|2024-12-23 04:02:10|183069.4|182939.4|183069.4|182939.4|183069.4|182939.4|183069.4|182939.4|1
1734926540000|2024-12-23 04:02:20|183073.6|182943.6|183084.4|182954.4|183084.4|182954.4|183073.6|182943.6|2
1734926550000|2024-12-23 04:02:30|183085.3|182955.3|183100.5|182970.5|183100.8|182970.8|183085.3|182955.3|3
1734926560000|2024-12-23 04:02:40|183100.8|182970.8|183098|182968|183100.8|182970.8|183098|182968|4
1734926570000|2024-12-23 04:02:50|183100.5|182970.5|183099|182969|183100.5|182970.5|183099|182969|2
1734926580000|2024-12-23 04:03:00|183099.3|182969.3|183099.3|182969.3|183099.3|182969.3|183099.3|182969.3|1
1734926590000|2024-12-23 04:03:10|183080.5|182990.5|183080|182990|183080.5|182990.5|183080|182990|2
1734926610000|2024-12-23 04:03:30|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|183096.8|182966.8|1
1734926630000|2024-12-23 04:03:50|183100.9|182970.9|183107|182977|183107|182977|183100.9|182970.9|2
1734926660000|2024-12-23 04:04:20|183088|182998|183088|182998|183088|182998|183088|182998|1
1734926690000|2024-12-23 04:04:50|183106.3|182976.3|183106.3|182976.3|183106.3|182976.3|183106.3|182976.3|1
1734926720000|2024-12-23 04:05:20|183088|182998|183088|182998|183088|182998|183088|182998|1
1734926740000|2024-12-23 04:05:40|183106.7|182976.7|183106.7|182976.7|183106.7|182976.7|183106.7|182976.7|1
1734926770000|2024-12-23 04:06:10|183088|182998|183088|182998|183088|182998|183088|182998|1
1734926800000|2024-12-23 04:06:40|183106.7|182976.7|183106.7|182976.7|183106.7|182976.7|183106.7|182976.7|1
1734926830000|2024-12-23 04:07:10|183088|182998|183088|182998|183088|182998|183088|182998|1
1734926840000|2024-12-23 04:07:20|183093.5|183003.5|183093.5|183003.5|183093.5|183003.5|183093.5|183003.5|1
1734926850000|2024-12-23 04:07:30|183109.6|182979.6|183109.6|182979.6|183109.6|182979.6|183109.6|182979.6|1
1734926890000|2024-12-23 04:08:10|183093.5|183003.5|183093.5|183003.5|183093.5|183003.5|183093.5|183003.5|1
1734926910000|2024-12-23 04:08:30|183110.3|182980.3|183110.3|182980.3|183110.3|182980.3|183110.3|182980.3|1
1734926950000|2024-12-23 04:09:10|183093.5|183003.5|183093.5|183003.5|183093.5|183003.5|183093.5|183003.5|1
1734926960000|2024-12-23 04:09:20|183109.8|182979.8|183109.8|182979.8|183109.8|182979.8|183109.8|182979.8|1
1734926990000|2024-12-23 04:09:50|183109.5|182979.5|183102.9|182972.9|183109.5|182979.5|183101.1|182971.1|3
1734927020000|2024-12-23 04:10:20|183088|182998|183088|182998|183088|182998|183088|182998|1
1734927030000|2024-12-23 04:10:30|183081|182991|183081|182991|183081|182991|183081|182991|1
1734927040000|2024-12-23 04:10:40|183080|182990|183088.6|182958.6|183088.6|182990|183071|182958.6|3
1734927050000|2024-12-23 04:10:50|183089.1|182959.1|183089.1|182959.1|183089.1|182959.1|183089.1|182959.1|1
1734927070000|2024-12-23 04:11:10|183075|182985|183075|182985|183075|182985|183075|182985|1
1734927100000|2024-12-23 04:11:40|183091|182961|183091|182961|183091|182961|183091|182961|1
1734927110000|2024-12-23 04:11:50|183088.8|182958.8|183073.9|182943.9|183088.8|182958.8|183073.9|182943.9|2
1734927140000|2024-12-23 04:12:20|183054|182964|183054|182964|183054|182964|183054|182964|1
1734927170000|2024-12-23 04:12:50|183074.9|182944.9|183074.9|182944.9|183074.9|182944.9|183074.9|182944.9|1
1734927200000|2024-12-23 04:13:20|183054|182964|183054|182964|183054|182964|183054|182964|1
1734927220000|2024-12-23 04:13:40|183047.5|182957.5|183054.1|182924.1|183064.3|182957.5|183047.5|182924.1|5
1734927230000|2024-12-23 04:13:50|183053.8|182923.8|183053.8|182923.8|183053.8|182923.8|183053.8|182923.8|1
1734927240000|2024-12-23 04:14:00|183061|182931|183061|182931|183061|182931|183061|182931|1
1734927270000|2024-12-23 04:14:30|183040|182950|183040|182950|183040|182950|183040|182950|1
1734927290000|2024-12-23 04:14:50|183062.8|182932.8|183062.8|182932.8|183062.8|182932.8|183062.8|182932.8|1
1734927310000|2024-12-23 04:15:10|183063.8|182933.8|183081.4|182951.4|183081.4|182951.4|183063.8|182933.8|3
1734927320000|2024-12-23 04:15:20|183081.1|182951.1|183081.4|182951.4|183081.4|182951.4|183081.1|182951.1|2
1734927330000|2024-12-23 04:15:30|183081.1|182951.1|183081.4|182951.4|183081.4|182951.4|183081.1|182951.1|2
1734927340000|2024-12-23 04:15:40|183083.5|182953.5|183063.5|182973.5|183083.5|182973.5|183063.5|182953.5|2
1734927360000|2024-12-23 04:16:00|183061|182971|183072.9|182942.9|183072.9|182971|183060.5|182942.9|3
1734927370000|2024-12-23 04:16:10|183072.4|182942.4|183026.7|182896.7|183072.4|182942.4|183019.8|182889.8|7
1734927380000|2024-12-23 04:16:20|183038.8|182908.8|183040.3|182910.3|183040.3|182910.3|183038.8|182908.8|9
1734927390000|2024-12-23 04:16:30|183040.5|182910.5|183040.5|182910.5|183040.5|182910.5|183040.2|182910.2|3
1734927400000|2024-12-23 04:16:40|183040.3|182910.3|183054.3|182924.3|183054.6|182924.6|183040.3|182910.3|4
1734927410000|2024-12-23 04:16:50|183054.6|182924.6|183054.3|182924.3|183054.6|182924.6|183054.3|182924.3|2
1734927420000|2024-12-23 04:17:00|183054.6|182924.6|183054.6|182924.6|183054.6|182924.6|183054.6|182924.6|1
1734927430000|2024-12-23 04:17:10|183037.5|182947.5|183034.5|182944.5|183037.5|182947.5|183034.5|182944.5|2
1734927440000|2024-12-23 04:17:20|183042|182952|183042|182952|183042|182952|183042|182952|1
1734927450000|2024-12-23 04:17:30|183058.7|182928.7|183058.2|182928.2|183058.7|182928.7|183058.2|182928.2|2
1734927490000|2024-12-23 04:18:10|183041|182951|183041|182951|183041|182951|183041|182951|1
1734927510000|2024-12-23 04:18:30|183058.8|182928.8|183058.8|182928.8|183058.8|182928.8|183058.8|182928.8|1
1734927530000|2024-12-23 04:18:50|183072.6|182942.6|183072.6|182942.6|183072.6|182942.6|183072.6|182942.6|1
1734927560000|2024-12-23 04:19:20|183056|182966|183056|182966|183056|182966|183056|182966|1
1734927580000|2024-12-23 04:19:40|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|183070.9|182940.9|1
1734927630000|2024-12-23 04:20:30|183056|182966|183056|182966|183056|182966|183056|182966|1
1734927640000|2024-12-23 04:20:40|183061|182971|183061|182971|183061|182971|183061|182971|1
1734927650000|2024-12-23 04:20:50|183053.3|182963.3|183053.3|182963.3|183053.3|182963.3|183053.3|182963.3|1
1734927670000|2024-12-23 04:21:10|183057.8|182967.8|183055.6|182965.6|183063.4|182973.4|183055.6|182965.6|3
1734927680000|2024-12-23 04:21:20|183031.1|182941.1|183057|182927|183057|182941.1|183031.1|182927|2
1734927700000|2024-12-23 04:21:40|183054.3|182924.3|183056.8|182926.8|183056.8|182926.8|183054.3|182924.3|2
1734927710000|2024-12-23 04:21:50|183053.8|182923.8|183032|182942|183054|182942|183032|182922.5|4
1734927720000|2024-12-23 04:22:00|183002.2|182912.2|183021.5|182891.5|183021.5|182912.2|182996|182886.3|6
1734927730000|2024-12-23 04:22:10|183021.2|182891.2|183021.5|182891.5|183021.5|182891.5|183021.2|182891.2|2
1734927740000|2024-12-23 04:22:20|183021.2|182891.2|183021.2|182891.2|183021.2|182891.2|183021.2|182891.2|1
1734927750000|2024-12-23 04:22:30|183021.5|182891.5|183023|182893|183023|182893|183021.5|182891.5|2
1734927760000|2024-12-23 04:22:40|183003|182913|183002.5|182912.5|183003|182913|183002.5|182912.5|2
1734927780000|2024-12-23 04:23:00|182998.9|182908.9|182999.2|182909.2|182999.2|182909.2|182998.9|182908.9|2
1734927810000|2024-12-23 04:23:30|183003|182913|183003|182913|183003|182913|183003|182913|1
1734927830000|2024-12-23 04:23:50|182997|182907|182995.4|182905.4|182997|182907|182995.4|182905.4|2
1734927840000|2024-12-23 04:24:00|182996.8|182906.8|183002.6|182872.6|183002.6|182906.8|182982.6|182872.3|5
1734927850000|2024-12-23 04:24:10|183002.3|182872.3|183002.3|182872.3|183002.3|182872.3|183002.3|182872.3|1
1734927860000|2024-12-23 04:24:20|183002.6|182872.6|183003.3|182873.3|183003.3|182873.3|183002.6|182872.6|2
1734927870000|2024-12-23 04:24:30|183004.1|182874.1|182981|182891|183004.1|182891|182981|182872.6|3
1734927880000|2024-12-23 04:24:40|182982.5|182892.5|183000.5|182910.5|183000.5|182910.5|182982.5|182892.5|3
1734927890000|2024-12-23 04:24:50|183000|182910|182996.7|182906.7|183000|182910|182996.7|182906.7|2
1734927910000|2024-12-23 04:25:10|182997|182907|182997|182907|182997|182907|182997|182907|1
1734927920000|2024-12-23 04:25:20|183000.5|182910.5|183000.5|182910.5|183000.5|182910.5|183000.5|182910.5|1
1734927950000|2024-12-23 04:25:50|182998.2|182908.2|182998.2|182908.2|182998.2|182908.2|182998.2|182908.2|1
1734927980000|2024-12-23 04:26:20|183000.5|182910.5|182989|182899|183000.5|182910.5|182989|182899|3
1734927990000|2024-12-23 04:26:30|182986.8|182896.8|182986.8|182896.8|182986.8|182896.8|182986.5|182896.5|3
1734928000000|2024-12-23 04:26:40|182986.5|182896.5|182986.5|182896.5|182986.5|182896.5|182986.5|182896.5|1
1734928010000|2024-12-23 04:26:50|182986.8|182896.8|182986.8|182896.8|182986.8|182896.8|182986.8|182896.8|1
1734928020000|2024-12-23 04:27:00|182989|182899|182989|182899|182989|182899|182989|182899|1
1734928040000|2024-12-23 04:27:20|182992.5|182902.5|183013.2|182883.2|183013.3|182902.5|182992.5|182883.2|3
1734928050000|2024-12-23 04:27:30|183022.9|182892.9|183042.7|182912.7|183042.7|182912.7|183022.9|182892.9|2
1734928080000|2024-12-23 04:28:00|183025|182935|183025|182935|183025|182935|183025|182935|1
1734928090000|2024-12-23 04:28:10|183024|182934|183024|182934|183024|182934|183024|182934|1
1734928100000|2024-12-23 04:28:20|183032|182942|183025.6|182935.6|183032|182942|183025.6|182935.6|2
1734928110000|2024-12-23 04:28:30|183030.1|182940.1|183029.1|182939.1|183030.1|182940.1|183029.1|182939.1|3
1734928120000|2024-12-23 04:28:40|183028.6|182938.6|183028.6|182938.6|183028.6|182938.6|183028.6|182938.6|1
1734928140000|2024-12-23 04:29:00|183038|182948|183038|182948|183041|182951|183038|182948|4
1734928150000|2024-12-23 04:29:10|183037|182947|183037|182947|183037|182947|183037|182947|1
1734928160000|2024-12-23 04:29:20|183047.2|182917.2|183037.7|182907.7|183047.2|182917.2|183037.7|182907.7|6
1734928170000|2024-12-23 04:29:30|183038.5|182908.5|183038.5|182908.5|183038.5|182908.5|183038.5|182908.5|1
1734928180000|2024-12-23 04:29:40|183037.7|182907.7|183037.7|182907.7|183037.7|182907.7|183037.7|182907.7|1
1734928190000|2024-12-23 04:29:50|183018|182928|183024|182934|183028|182938|183018|182928|3
1734928210000|2024-12-23 04:30:10|183021.7|182931.7|183021.7|182931.7|183021.7|182931.7|183021.7|182931.7|1
1734928230000|2024-12-23 04:30:30|183021.2|182931.2|183021.2|182931.2|183021.2|182931.2|183021.2|182931.2|1
1734928250000|2024-12-23 04:30:50|183023|182933|183025.5|182935.5|183026|182936|183023|182933|3
1734928260000|2024-12-23 04:31:00|183026|182936|183026|182936|183026|182936|183026|182936|1
1734928270000|2024-12-23 04:31:10|183020.4|182930.4|183019.1|182929.1|183020.4|182930.4|183019.1|182929.1|3
1734928280000|2024-12-23 04:31:20|183038.6|182908.6|183038.6|182908.6|183038.6|182908.6|183038.6|182908.6|1
1734928290000|2024-12-23 04:31:30|183039.1|182909.1|183040.4|182910.4|183040.4|182910.4|183039.1|182909.1|2
1734928300000|2024-12-23 04:31:40|183022.5|182932.5|183018.5|182928.5|183022.5|182932.5|183018.5|182928.5|2
1734928320000|2024-12-23 04:32:00|183015.9|182925.9|183015.9|182925.9|183015.9|182925.9|183015.9|182925.9|1
1734928340000|2024-12-23 04:32:20|183002.6|182872.6|183011.1|182881.1|183011.1|182881.1|183002.6|182872.6|5
1734928350000|2024-12-23 04:32:30|183010.8|182880.8|183011.1|182881.1|183011.1|182881.1|183010.8|182880.8|2
1734928360000|2024-12-23 04:32:40|183010.8|182880.8|183010.8|182880.8|183010.8|182880.8|183010.8|182880.8|1
1734928370000|2024-12-23 04:32:50|182992.5|182902.5|182992.5|182902.5|182992.5|182902.5|182992.5|182902.5|1
1734928380000|2024-12-23 04:33:00|182993|182903|182993|182903|182993|182903|182993|182903|1
1734928390000|2024-12-23 04:33:10|182989|182899|182989.9|182899.9|182989.9|182899.9|182989|182899|2
1734928400000|2024-12-23 04:33:20|182990.1|182900.1|183019.4|182889.4|183019.9|182900.1|182990.1|182889.4|3
1734928420000|2024-12-23 04:33:40|183028|182898|183009|182919|183028|182919|183009|182898|2
1734928450000|2024-12-23 04:34:10|183003.9|182913.9|183003.9|182913.9|183003.9|182913.9|183003.9|182913.9|1
1734928480000|2024-12-23 04:34:40|183009|182919|183008.5|182918.5|183009|182919|183008.5|182918.5|2
1734928500000|2024-12-23 04:35:00|183000.2|182910.2|183000.2|182910.2|183000.2|182910.2|183000.2|182910.2|1
1734928510000|2024-12-23 04:35:10|183005.4|182915.4|183012.2|182922.2|183012.3|182922.3|183005.4|182915.4|3
1734928520000|2024-12-23 04:35:20|183012|182922|183012|182922|183012|182922|183012|182922|1
1734928540000|2024-12-23 04:35:40|183011.8|182921.8|183021|182931|183021|182931|183011.8|182921.8|2
1734928550000|2024-12-23 04:35:50|183021.5|182931.5|183021.5|182931.5|183021.5|182931.5|183021.5|182931.5|1
1734928570000|2024-12-23 04:36:10|183014.4|182924.4|183014.4|182924.4|183014.4|182924.4|183014.4|182924.4|1
1734928590000|2024-12-23 04:36:30|183013.7|182923.7|183032.2|182902.2|183032.2|182923.7|183013.7|182902.2|2
1734928600000|2024-12-23 04:36:40|183037|182907|183037|182907|183037|182907|183037|182907|1
1734928610000|2024-12-23 04:36:50|183026.9|182896.9|183026.9|182896.9|183026.9|182896.9|183026.9|182896.9|1
1734928630000|2024-12-23 04:37:10|183029.4|182899.4|183029.4|182899.4|183029.4|182899.4|183029.4|182899.4|1
1734928650000|2024-12-23 04:37:30|183042|182912|183042|182912|183042|182912|183042|182912|1
1734928660000|2024-12-23 04:37:40|183006|182916|183004.5|182914.5|183006|182916|183004|182914|3
1734928670000|2024-12-23 04:37:50|182999.9|182909.9|183000.4|182910.4|183000.4|182910.4|182999.9|182909.9|2
1734928690000|2024-12-23 04:38:10|182978.4|182888.4|182981.6|182891.6|182981.6|182891.6|182978.4|182888.4|3
1734928710000|2024-12-23 04:38:30|182981.4|182891.4|182998.4|182908.4|182998.7|182908.7|182981.4|182891.4|4
1734928720000|2024-12-23 04:38:40|182998.7|182908.7|182998.4|182908.4|182998.7|182908.7|182998.4|182908.4|2
1734928730000|2024-12-23 04:38:50|182998.6|182908.6|182998.6|182908.6|182998.6|182908.6|182998.6|182908.6|1
1734928740000|2024-12-23 04:39:00|183004.5|182914.5|183004|182914|183004.5|182914.5|183004|182914|2
1734928750000|2024-12-23 04:39:10|183003.5|182913.5|182982.5|182892.5|183004|182914|182982.5|182892.5|4
1734928760000|2024-12-23 04:39:20|182984|182894|182996.3|182906.3|182998|182908|182980.5|182890.5|5
1734928770000|2024-12-23 04:39:30|182993.8|182903.8|182993.8|182903.8|182993.8|182903.8|182993.8|182903.8|1
1734928780000|2024-12-23 04:39:40|182993.5|182903.5|182993.5|182903.5|182993.5|182903.5|182993.5|182903.5|1
1734928790000|2024-12-23 04:39:50|182991.5|182901.5|182985.6|182895.6|182991.5|182901.5|182984.9|182894.9|6
1734928800000|2024-12-23 04:40:00|182985.7|182895.7|182985.7|182895.7|182985.7|182895.7|182985.7|182895.7|1
1734928810000|2024-12-23 04:40:10|182988.1|182898.1|183021.9|182891.9|183021.9|182911.7|182988.1|182891.9|3
1734928820000|2024-12-23 04:40:20|183016.7|182886.7|183012.7|182882.7|183016.7|182886.7|183006.9|182876.9|5
1734928840000|2024-12-23 04:40:40|182991|182901|182991|182901|182991|182901|182991|182901|1
1734928850000|2024-12-23 04:40:50|182994.5|182904.5|182994.5|182904.5|182994.5|182904.5|182994|182904|3
1734928870000|2024-12-23 04:41:10|183016.6|182886.6|183016.9|182886.9|183016.9|182886.9|183016.6|182886.6|2
1734928880000|2024-12-23 04:41:20|183058.5|182928.5|183017.1|182887.1|183058.8|182928.8|182991.1|182861.1|4
1734928890000|2024-12-23 04:41:30|183016.8|182886.8|183031.3|182901.3|183031.3|182901.3|183016.8|182886.8|4
1734928900000|2024-12-23 04:41:40|183037.4|182907.4|183037.1|182907.1|183037.4|182907.4|183037.1|182907.1|2
1734928930000|2024-12-23 04:42:10|183023|182933|183023|182933|183023|182933|183023|182933|1
1734928940000|2024-12-23 04:42:20|183011.6|182921.6|183023.6|182893.6|183023.6|182921.6|183011.6|182887.9|4
1734928950000|2024-12-23 04:42:30|183023.3|182893.3|183023.3|182893.3|183023.3|182893.3|183023.3|182893.3|1
1734928960000|2024-12-23 04:42:40|183023.6|182893.6|183023.6|182893.6|183023.6|182893.6|183023.6|182893.6|1
1734928970000|2024-12-23 04:42:50|183007|182917|183007|182917|183007|182917|183007|182917|1
1734928990000|2024-12-23 04:43:10|183003.4|182913.4|182992.1|182862.1|183003.4|182913.4|182992.1|182862.1|3
1734929000000|2024-12-23 04:43:20|182994.8|182864.8|182985.7|182855.7|182995.1|182865.1|182985.5|182855.5|4
1734929010000|2024-12-23 04:43:30|182985.5|182855.5|182985.5|182855.5|182985.8|182855.8|182985.5|182855.5|4
1734929020000|2024-12-23 04:43:40|182985.8|182855.8|182985.5|182855.5|182985.8|182855.8|182985.5|182855.5|2
1734929030000|2024-12-23 04:43:50|182966.5|182876.5|182966.5|182876.5|182966.5|182876.5|182966.5|182876.5|1
1734929040000|2024-12-23 04:44:00|182975|182885|182978.7|182888.7|182978.8|182888.8|182975|182885|4
1734929060000|2024-12-23 04:44:20|182979.5|182889.5|183012|182882|183012|182889.5|182979.5|182881.8|4
1734929070000|2024-12-23 04:44:30|183011.8|182881.8|183011.8|182881.8|183011.8|182881.8|183011.8|182881.8|1
1734929090000|2024-12-23 04:44:50|183006|182876|183003.3|182873.3|183006|182876|183003.2|182873.2|4
1734929100000|2024-12-23 04:45:00|183003.5|182873.5|183003.3|182873.3|183003.5|182873.5|183003.3|182873.3|2
1734929110000|2024-12-23 04:45:10|183003.6|182873.6|183003.6|182873.6|183003.6|182873.6|183003.6|182873.6|1
1734929120000|2024-12-23 04:45:20|183003.3|182873.3|182982.5|182892.5|183003.3|182897.5|182982.5|182873.3|3
1734929150000|2024-12-23 04:45:50|182977|182887|182997|182867|182997|182887|182977|182867|2
1734929190000|2024-12-23 04:46:30|182982.5|182892.5|182982.5|182892.5|182982.5|182892.5|182982.5|182892.5|1
1734929210000|2024-12-23 04:46:50|182997.8|182867.8|182999.3|182869.3|183001.6|182871.6|182997.8|182867.8|3
1734929220000|2024-12-23 04:47:00|182997|182867|182997|182867|182997|182867|182997|182867|1
1734929250000|2024-12-23 04:47:30|182981|182891|182981|182891|182981|182891|182981|182891|1
1734929260000|2024-12-23 04:47:40|182998.8|182868.8|182996|182866|182998.8|182868.8|182993.5|182863.5|3
1734929270000|2024-12-23 04:47:50|182999.3|182869.3|183019.5|182889.5|183020.5|182890.5|182999.3|182869.3|5
1734929290000|2024-12-23 04:48:10|183019.3|182889.3|183007|182877|183019.3|182889.3|183007|182877|4
1734929300000|2024-12-23 04:48:20|183007.3|182877.3|183007.3|182877.3|183007.3|182877.3|183007.3|182877.3|1
1734929310000|2024-12-23 04:48:30|183006.5|182876.5|182998|182868|183006.5|182876.5|182998|182868|2
1734929330000|2024-12-23 04:48:50|182982.5|182892.5|182982.5|182892.5|182982.5|182892.5|182982.5|182892.5|1
1734929350000|2024-12-23 04:49:10|182999.6|182869.6|182999.6|182869.6|182999.6|182869.6|182999.6|182869.6|1
1734929380000|2024-12-23 04:49:40|182982.5|182892.5|182982.5|182892.5|182982.5|182892.5|182982.5|182892.5|1
1734929390000|2024-12-23 04:49:50|182982|182892|182982.5|182892.5|182982.5|182892.5|182982|182892|2
1734929400000|2024-12-23 04:50:00|183000.3|182870.3|183000.3|182870.3|183000.3|182870.3|183000.3|182870.3|1
1734929410000|2024-12-23 04:50:10|182999.5|182869.5|182955|182825|182999.5|182869.5|182938.6|182808.6|3
1734929420000|2024-12-23 04:50:20|182955.3|182825.3|182955|182825|182955.3|182825.3|182955|182825|4
1734929430000|2024-12-23 04:50:30|182955.2|182825.2|182955|182825|182955.2|182825.2|182955|182825|2
1734929440000|2024-12-23 04:50:40|182955.3|182825.3|182965|182835|182965.5|182835.5|182955.3|182825.3|3
1734929450000|2024-12-23 04:50:50|182947|182817|182927|182837|182952|182837|182927|182817|6
1734929470000|2024-12-23 04:51:10|182943.1|182813.1|182943.1|182813.1|182943.1|182813.1|182943.1|182813.1|1
1734929480000|2024-12-23 04:51:20|182940.8|182810.8|182940.8|182810.8|182940.8|182810.8|182940.8|182810.8|1
1734929490000|2024-12-23 04:51:30|182943.8|182813.8|182941.8|182811.8|182943.8|182813.8|182941.5|182811.5|4
1734929500000|2024-12-23 04:51:40|182924.5|182834.5|182924.5|182834.5|182929.5|182839.5|182924.5|182834.5|3
1734929520000|2024-12-23 04:52:00|182942.2|182812.2|182941.2|182811.2|182943.7|182813.7|182941.2|182811.2|3
1734929530000|2024-12-23 04:52:10|182940.7|182810.7|182941.8|182811.8|182943.5|182813.5|182940.7|182810.7|3
1734929550000|2024-12-23 04:52:30|182923.5|182833.5|182923.5|182833.5|182923.5|182833.5|182923.5|182833.5|1
1734929580000|2024-12-23 04:53:00|182941.4|182811.4|182941.4|182811.4|182941.4|182811.4|182941.4|182811.4|1
1734929610000|2024-12-23 04:53:30|182923.5|182833.5|182923.5|182833.5|182923.5|182833.5|182923.5|182833.5|1
1734929620000|2024-12-23 04:53:40|182922.5|182832.5|182918|182828|182922.5|182832.5|182918|182828|2
1734929630000|2024-12-23 04:53:50|182920|182830|182941.6|182811.6|182941.6|182832.5|182919.5|182811.6|4
1734929640000|2024-12-23 04:54:00|182941.1|182811.1|182941.1|182811.1|182941.1|182811.1|182940.6|182810.6|3
1734929650000|2024-12-23 04:54:10|182938.6|182808.6|182938.6|182808.6|182938.6|182808.6|182938.6|182808.6|1
1734929660000|2024-12-23 04:54:20|182916.5|182826.5|182916.5|182826.5|182916.5|182826.5|182916.5|182826.5|1
1734929690000|2024-12-23 04:54:50|182935.4|182805.4|182935.4|182805.4|182935.4|182805.4|182935.4|182805.4|1
1734929700000|2024-12-23 04:55:00|182932.7|182802.7|182932.9|182802.9|182932.9|182802.9|182932.7|182802.7|2
1734929710000|2024-12-23 04:55:10|182935.9|182805.9|182935.9|182805.9|182935.9|182805.9|182935.9|182805.9|1
1734929720000|2024-12-23 04:55:20|182917.5|182827.5|182907.5|182817.5|182917.5|182827.5|182907.5|182817.5|2
1734929740000|2024-12-23 04:55:40|182913.5|182823.5|182931.7|182801.7|182931.7|182823.5|182913.5|182801.7|2
1734929750000|2024-12-23 04:55:50|182932.8|182802.8|182939.2|182809.2|182939.5|182809.5|182932.8|182802.8|4
1734929770000|2024-12-23 04:56:10|182939.5|182809.5|182939.5|182809.5|182939.5|182809.5|182939.5|182809.5|1
1734929780000|2024-12-23 04:56:20|182929|182839|182928.5|182838.5|182929|182839|182928.5|182838.5|2
1734929790000|2024-12-23 04:56:30|182921.5|182831.5|182921|182831|182921.5|182831.5|182919.5|182829.5|5
1734929800000|2024-12-23 04:56:40|182938|182808|182938.1|182808.1|182938.3|182808.3|182938|182808|3
1734929820000|2024-12-23 04:57:00|182941.3|182811.3|182944.3|182814.3|182944.3|182814.3|182941.3|182811.3|2
1734929830000|2024-12-23 04:57:10|182933.5|182843.5|182931|182841|182933.5|182843.5|182930.5|182840.5|5
1734929840000|2024-12-23 04:57:20|182930.5|182840.5|182931.5|182841.5|182931.5|182841.5|182930.5|182840.5|2
1734929850000|2024-12-23 04:57:30|182945.8|182815.8|182945.8|182815.8|182945.8|182815.8|182945.8|182815.8|1
1734929860000|2024-12-23 04:57:40|182946.1|182816.1|182946.1|182816.1|182946.1|182816.1|182946.1|182816.1|1
1734929870000|2024-12-23 04:57:50|182946.8|182816.8|182946.8|182816.8|182946.8|182816.8|182946.8|182816.8|1
1734929880000|2024-12-23 04:58:00|182933.5|182843.5|182933.5|182843.5|182933.5|182843.5|182933.5|182843.5|1
1734929890000|2024-12-23 04:58:10|182939|182849|182939|182849|182939|182849|182939|182849|1
1734929900000|2024-12-23 04:58:20|182956.9|182826.9|182978.1|182848.1|182978.1|182848.1|182956.9|182826.9|4
1734929910000|2024-12-23 04:58:30|182977.9|182847.9|182977.9|182847.9|182977.9|182847.9|182977.9|182847.9|1
1734929920000|2024-12-23 04:58:40|182978.1|182848.1|182977.8|182847.8|182978.1|182848.1|182977.8|182847.8|2
1734929930000|2024-12-23 04:58:50|182964|182874|182964|182874|182964|182874|182964|182874|1
1734929940000|2024-12-23 04:59:00|182963.5|182873.5|182963.5|182873.5|182963.5|182873.5|182963.5|182873.5|1
1734929960000|2024-12-23 04:59:20|182979.8|182849.8|182979.8|182849.8|182979.8|182849.8|182979.8|182849.8|1
1734929990000|2024-12-23 04:59:50|182963.5|182873.5|182963.5|182873.5|182963.5|182873.5|182963.5|182873.5|1
1734930000000|2024-12-23 05:00:00|182961|182871|182963.5|182873.5|182963.5|182873.5|182956.5|182866.5|3
1734930010000|2024-12-23 05:00:10|182981|182851|182981|182851|182981|182851|182981|182851|1
1734930040000|2024-12-23 05:00:40|182963.5|182873.5|182963.5|182873.5|182963.5|182873.5|182963.5|182873.5|1
1734930060000|2024-12-23 05:01:00|182958|182868|182958|182868|182958|182868|182958|182868|1
1734930070000|2024-12-23 05:01:10|182977.8|182847.8|182977.8|182847.8|182978.6|182848.6|182977.8|182847.8|3
1734930080000|2024-12-23 05:01:20|182977.6|182847.6|182977.6|182847.6|182977.6|182847.6|182977.6|182847.6|1
1734930090000|2024-12-23 05:01:30|182977.8|182847.8|182977.8|182847.8|182977.8|182847.8|182977.8|182847.8|1
1734930100000|2024-12-23 05:01:40|182958|182868|182958|182868|182958|182868|182958|182868|1
1734930120000|2024-12-23 05:02:00|182977.8|182847.8|182977.5|182847.5|182977.8|182847.8|182977.5|182847.5|2
1734930130000|2024-12-23 05:02:10|182981.5|182851.5|182979.5|182849.5|182981.5|182851.5|182979.5|182849.5|2
1734930150000|2024-12-23 05:02:30|182977|182847|182956.5|182866.5|182979.5|182871.5|182956.5|182847|4
1734930180000|2024-12-23 05:03:00|182976.9|182846.9|182981.7|182851.7|182981.7|182851.7|182976.7|182846.7|3
1734930200000|2024-12-23 05:03:20|182975.2|182845.2|182949.8|182819.8|182975.2|182845.2|182949.8|182819.8|2
1734930220000|2024-12-23 05:03:40|182949.3|182819.3|182954.2|182824.2|182954.4|182824.4|182946.1|182816.1|5
1734930230000|2024-12-23 05:03:50|182954.4|182824.4|182933.2|182803.2|182954.4|182824.4|182933.2|182803.2|4
1734930240000|2024-12-23 05:04:00|182941.2|182811.2|182941|182811|182941.2|182811.2|182941|182811|2
1734930250000|2024-12-23 05:04:10|182931|182801|182931|182801|182931|182801|182931|182801|1
1734930260000|2024-12-23 05:04:20|182930.7|182800.7|182930.7|182800.7|182930.7|182800.7|182930.7|182800.7|1
1734930270000|2024-12-23 05:04:30|182931|182801|182931|182801|182931|182801|182931|182801|1
1734930280000|2024-12-23 05:04:40|182925|182795|182916.5|182786.5|182925|182795|182916.5|182786.5|2
1734930290000|2024-12-23 05:04:50|182900.8|182770.8|182873.1|182743.1|182900.8|182770.8|182872.8|182742.8|4
1734930300000|2024-12-23 05:05:00|182872.8|182742.8|182873|182743|182873|182743|182872.8|182742.8|2
1734930310000|2024-12-23 05:05:10|182873.1|182743.1|182873.1|182743.1|182873.1|182743.1|182873.1|182743.1|1
1734930320000|2024-12-23 05:05:20|182880.7|182750.7|182892|182762|182893.5|182763.5|182880.7|182750.7|10
1734930330000|2024-12-23 05:05:30|182892.7|182762.7|182885.8|182755.8|182892.7|182762.7|182885.5|182755.5|3
1734930340000|2024-12-23 05:05:40|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|182885.5|182755.5|1
1734930350000|2024-12-23 05:05:50|182885.8|182755.8|182868|182778|182885.8|182778|182868|182755.8|2
1734930360000|2024-12-23 05:06:00|182878.7|182748.7|182878.7|182748.7|182878.7|182748.7|182877|182747|3
1734930370000|2024-12-23 05:06:10|182876.7|182746.7|182876.7|182746.7|182876.7|182746.7|182876.7|182746.7|1
1734930380000|2024-12-23 05:06:20|182876.5|182746.5|182870.9|182740.9|182876.5|182746.5|182865.7|182735.7|4
1734930400000|2024-12-23 05:06:40|182872|182742|182886.5|182756.5|182886.5|182756.5|182872|182742|3
1734930410000|2024-12-23 05:06:50|182886|182756|182882.5|182752.5|182886|182756|182882.5|182752.5|3
1734930420000|2024-12-23 05:07:00|182876|182746|182876|182746|182876|182746|182876|182746|1
1734930430000|2024-12-23 05:07:10|182873.6|182743.6|182873.6|182743.6|182873.6|182743.6|182873.6|182743.6|1
1734930440000|2024-12-23 05:07:20|182872.6|182742.6|182874.7|182744.7|182875.4|182745.4|182862.4|182732.4|4
1734930450000|2024-12-23 05:07:30|182875|182745|182874.7|182744.7|182875|182745|182874.7|182744.7|3
1734930460000|2024-12-23 05:07:40|182875|182745|182875|182745|182875|182745|182875|182745|1
1734930470000|2024-12-23 05:07:50|182874.7|182744.7|182874.7|182744.7|182874.7|182744.7|182874.7|182744.7|1
1734930480000|2024-12-23 05:08:00|182877|182747|182877|182747|182877|182747|182877|182747|1
1734930500000|2024-12-23 05:08:20|182878.2|182748.2|182878.2|182748.2|182878.2|182748.2|182878.2|182748.2|1
1734930520000|2024-12-23 05:08:40|182883.1|182753.1|182897.4|182767.4|182897.6|182767.6|182883.1|182753.1|4
1734930530000|2024-12-23 05:08:50|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|182891.1|182761.1|1
1734930540000|2024-12-23 05:09:00|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|182890.9|182760.9|1
1734930550000|2024-12-23 05:09:10|182890.1|182760.1|182887.6|182757.6|182890.9|182760.9|182887.6|182757.6|4
1734930560000|2024-12-23 05:09:20|182896|182766|182896|182766|182896|182766|182896|182766|1
1734930570000|2024-12-23 05:09:30|182901|182771|182902|182772|182902|182772|182901|182771|2
1734930580000|2024-12-23 05:09:40|182899.5|182769.5|182890|182760|182899.5|182769.5|182890|182760|2
1734930620000|2024-12-23 05:10:20|182899.5|182769.5|182899.5|182769.5|182899.5|182769.5|182899.5|182769.5|1
1734930640000|2024-12-23 05:10:40|182888.5|182758.5|182849.1|182719.1|182888.5|182758.5|182842.5|182712.5|9
1734930650000|2024-12-23 05:10:50|182848.8|182718.8|182851.6|182721.6|182853.6|182723.6|182848.8|182718.8|7
1734930660000|2024-12-23 05:11:00|182851.8|182721.8|182853.9|182723.9|182855.1|182725.1|182851.6|182721.6|7
1734930670000|2024-12-23 05:11:10|182853.8|182723.8|182860|182730|182864.5|182734.5|182853.8|182723.8|9
1734930680000|2024-12-23 05:11:20|182859.5|182729.5|182868|182738|182877.8|182747.8|182859.5|182729.5|6
1734930690000|2024-12-23 05:11:30|182867.7|182737.7|182900.5|182770.5|182900.5|182770.5|182867.7|182737.7|8
1734930700000|2024-12-23 05:11:40|182900.7|182770.7|182904|182774|182904.2|182774.2|182900|182770|5
1734930710000|2024-12-23 05:11:50|182904.2|182774.2|182914.6|182784.6|182914.6|182784.6|182904|182774|4
1734930720000|2024-12-23 05:12:00|182919.5|182789.5|182919.5|182789.5|182919.5|182789.5|182918|182788|4
1734930730000|2024-12-23 05:12:10|182926.3|182796.3|182935.5|182805.5|182935.5|182805.5|182926.3|182796.3|8
1734930740000|2024-12-23 05:12:20|182935.2|182805.2|182935.4|182805.4|182935.4|182805.4|182935.2|182805.2|2
1734930750000|2024-12-23 05:12:30|182935.2|182805.2|182935.2|182805.2|182935.2|182805.2|182935.2|182805.2|1
1734930770000|2024-12-23 05:12:50|182933|182803|182933|182803|182933|182803|182933|182803|1
1734930780000|2024-12-23 05:13:00|182932.5|182802.5|182932.5|182802.5|182932.5|182802.5|182932.5|182802.5|1
1734930790000|2024-12-23 05:13:10|182934|182804|182934|182804|182934|182804|182934|182804|1
1734930800000|2024-12-23 05:13:20|182937.3|182807.3|182947|182817|182947|182817|182937.3|182807.3|2
1734930810000|2024-12-23 05:13:30|182950|182820|182950.3|182820.3|182950.3|182820.3|182950|182820|2
1734930820000|2024-12-23 05:13:40|182950|182820|182950|182820|182950|182820|182950|182820|1
1734930830000|2024-12-23 05:13:50|182950.3|182820.3|182950.3|182820.3|182950.3|182820.3|182950.3|182820.3|1
1734930840000|2024-12-23 05:14:00|182931.9|182801.9|182939.4|182809.4|182939.4|182809.4|182931.7|182801.7|3
1734930860000|2024-12-23 05:14:20|182939.2|182809.2|182939.2|182809.2|182939.2|182809.2|182939.2|182809.2|1
1734930880000|2024-12-23 05:14:40|182941.5|182811.5|182957.5|182827.5|182960.5|182830.5|182938|182808|7
1734930890000|2024-12-23 05:14:50|182936.5|182806.5|182931.5|182801.5|182936.5|182806.5|182931.5|182801.5|2
1734930900000|2024-12-23 05:15:00|182930.6|182800.6|182930.8|182800.8|182934.1|182804.1|182930.3|182800.3|7
1734930910000|2024-12-23 05:15:10|182930.6|182800.6|182930.9|182800.9|182930.9|182800.9|182930.6|182800.6|2
1734930920000|2024-12-23 05:15:20|182930.6|182800.6|182932.1|182802.1|182934.6|182804.6|182930.6|182800.6|3
1734930930000|2024-12-23 05:15:30|182934.5|182804.5|182934.5|182804.5|182934.5|182804.5|182934.5|182804.5|1
1734930940000|2024-12-23 05:15:40|182934|182804|182934|182804|182934|182804|182934|182804|1
1734930950000|2024-12-23 05:15:50|182933|182803|182930.6|182800.6|182933|182803|182930.6|182800.6|2
1734930960000|2024-12-23 05:16:00|182934.4|182804.4|182934.1|182804.1|182934.4|182804.4|182934.1|182804.1|2
1734930970000|2024-12-23 05:16:10|182933.6|182803.6|182932.6|182802.6|182933.6|182803.6|182932.1|182802.1|3
1734930980000|2024-12-23 05:16:20|182933.6|182803.6|182936|182806|182936|182806|182931.8|182801.8|5
1734930990000|2024-12-23 05:16:30|182935.5|182805.5|182942.3|182812.3|182944|182814|182935.5|182805.5|5
1734931000000|2024-12-23 05:16:40|182942.1|182812.1|182942.1|182812.1|182942.1|182812.1|182942.1|182812.1|1
1734931010000|2024-12-23 05:16:50|182935.2|182805.2|182914|182784|182935.2|182805.2|182906.9|182776.9|3
1734931020000|2024-12-23 05:17:00|182913.9|182783.9|182913.9|182783.9|182913.9|182783.9|182913.9|182783.9|1
1734931050000|2024-12-23 05:17:30|182914|182784|182914|182784|182914|182784|182914|182784|1
1734931060000|2024-12-23 05:17:40|182916|182786|182912.6|182782.6|182917.5|182787.5|182912.6|182782.6|4
1734931070000|2024-12-23 05:17:50|182912.8|182782.8|182912.8|182782.8|182912.8|182782.8|182912.8|182782.8|1
1734931080000|2024-12-23 05:18:00|182912.5|182782.5|182912.5|182782.5|182912.5|182782.5|182912.5|182782.5|1
1734931090000|2024-12-23 05:18:10|182909.3|182779.3|182902.5|182772.5|182909.3|182779.3|182902.5|182772.5|3
1734931120000|2024-12-23 05:18:40|182907.5|182777.5|182907.5|182777.5|182907.5|182777.5|182907.5|182777.5|1
1734931130000|2024-12-23 05:18:50|182909.3|182779.3|182904.2|182774.2|182912.8|182782.8|182904.2|182774.2|4
1734931140000|2024-12-23 05:19:00|182925.6|182795.6|182911.8|182781.8|182925.6|182795.6|182911.8|182781.8|3
1734931160000|2024-12-23 05:19:20|182914.7|182784.7|182912.5|182782.5|182914.7|182784.7|182912.5|182782.5|2
1734931170000|2024-12-23 05:19:30|182914.7|182784.7|182904.2|182774.2|182914.7|182784.7|182903.9|182773.9|3
1734931180000|2024-12-23 05:19:40|182903.9|182773.9|182904.9|182774.9|182904.9|182774.9|182903.9|182773.9|3
1734931190000|2024-12-23 05:19:50|182904.4|182774.4|182904.4|182774.4|182904.4|182774.4|182904.4|182774.4|1
1734931200000|2024-12-23 05:20:00|182914|182784|182914|182784|182914|182784|182914|182784|1
1734931210000|2024-12-23 05:20:10|182923|182793|182919.5|182789.5|182923|182793|182915.5|182785.5|3
1734931220000|2024-12-23 05:20:20|182919.3|182789.3|182919.3|182789.3|182919.3|182789.3|182919.3|182789.3|1
1734931230000|2024-12-23 05:20:30|182946.5|182816.5|182945.2|182815.2|182946.7|182816.7|182945|182815|6
1734931240000|2024-12-23 05:20:40|182945.5|182815.5|182945.5|182815.5|182945.5|182815.5|182944.7|182814.7|3
1734931250000|2024-12-23 05:20:50|182945.2|182815.2|182945.5|182815.5|182945.5|182815.5|182945.2|182815.2|2
1734931260000|2024-12-23 05:21:00|182945.2|182815.2|182962|182832|182962|182832|182945.2|182815.2|3
1734931270000|2024-12-23 05:21:10|182972.6|182842.6|182972.6|182842.6|182972.6|182842.6|182972.6|182842.6|1
1734931290000|2024-12-23 05:21:30|182972.8|182842.8|182972.8|182842.8|182972.8|182842.8|182972.8|182842.8|1
1734931300000|2024-12-23 05:21:40|182976.5|182846.5|182976|182846|182976.5|182846.5|182976|182846|2
1734931310000|2024-12-23 05:21:50|182971|182841|182971|182841|182971|182841|182971|182841|1
1734931320000|2024-12-23 05:22:00|182971.5|182841.5|182965.9|182835.9|182971.5|182841.5|182965.9|182835.9|2
1734931330000|2024-12-23 05:22:10|182965.4|182835.4|182965.4|182835.4|182965.4|182835.4|182965.4|182835.4|1
1734931340000|2024-12-23 05:22:20|182965.9|182835.9|182965.9|182835.9|182965.9|182835.9|182965.9|182835.9|1
1734931360000|2024-12-23 05:22:40|182971.5|182841.5|182971.5|182841.5|182971.5|182841.5|182971.5|182841.5|1
1734931370000|2024-12-23 05:22:50|182969|182839|182972|182842|182972|182842|182969|182839|2
1734931380000|2024-12-23 05:23:00|182968.2|182838.2|182965.7|182835.7|182968.2|182838.2|182965.7|182835.7|2
1734931400000|2024-12-23 05:23:20|182964.9|182834.9|182964.2|182834.2|182964.9|182834.9|182964.2|182834.2|2
1734931410000|2024-12-23 05:23:30|182964|182834|182964.5|182834.5|182964.5|182834.5|182964|182834|2
1734931430000|2024-12-23 05:23:50|182972.5|182842.5|182965|182835|182972.5|182842.5|182965|182835|3
1734931440000|2024-12-23 05:24:00|182962|182832|182962|182832|182962|182832|182962|182832|1
1734931480000|2024-12-23 05:24:40|182967.5|182837.5|182963|182833|182967.5|182837.5|182963|182833|2
1734931490000|2024-12-23 05:24:50|182960|182830|182960|182830|182960|182830|182960|182830|1
1734931500000|2024-12-23 05:25:00|182960.3|182830.3|182961.5|182831.5|182964.7|182834.7|182960|182830|6
1734931520000|2024-12-23 05:25:20|182966.7|182836.7|182977|182847|182977|182847|182966.7|182836.7|3
1734931530000|2024-12-23 05:25:30|182976.5|182846.5|182975|182845|182976.5|182846.5|182974.5|182844.5|4
1734931540000|2024-12-23 05:25:40|182966.5|182836.5|182967|182837|182967|182837|182966.5|182836.5|2
1734931550000|2024-12-23 05:25:50|182967.5|182837.5|182968.1|182838.1|182968.1|182838.1|182967.5|182837.5|2
1734931560000|2024-12-23 05:26:00|182972.6|182842.6|182972.6|182842.6|182972.6|182842.6|182972.6|182842.6|1
1734931580000|2024-12-23 05:26:20|182972.3|182842.3|182970|182840|182986|182856|182970|182840|4
1734931590000|2024-12-23 05:26:30|182971|182841|182973.5|182843.5|182983.8|182853.8|182970.5|182840.5|7
1734931600000|2024-12-23 05:26:40|182973.6|182843.6|182973.3|182843.3|182973.6|182843.6|182973.3|182843.3|6
1734931610000|2024-12-23 05:26:50|182973.5|182843.5|182973.5|182843.5|182973.6|182843.6|182973.3|182843.3|4
1734931620000|2024-12-23 05:27:00|182973.3|182843.3|182975.5|182845.5|182975.5|182845.5|182973.3|182843.3|4
1734931630000|2024-12-23 05:27:10|182975|182845|182975|182845|182975|182845|182975|182845|1
1734931640000|2024-12-23 05:27:20|182924.6|182794.6|182949.1|182819.1|182949.4|182819.4|182924.6|182794.6|8
1734931650000|2024-12-23 05:27:30|182953.4|182823.4|182947.4|182817.4|182953.4|182823.4|182947.1|182817.1|5
1734931660000|2024-12-23 05:27:40|182947.2|182817.2|182947.4|182817.4|182947.4|182817.4|182947.2|182817.2|2
1734931670000|2024-12-23 05:27:50|182949.5|182819.5|182946.6|182816.6|182949.5|182819.5|182941.5|182811.5|4
1734931680000|2024-12-23 05:28:00|182946.8|182816.8|182946.8|182816.8|182946.8|182816.8|182946.8|182816.8|1
1734931690000|2024-12-23 05:28:10|182946.6|182816.6|182946.6|182816.6|182946.6|182816.6|182946.6|182816.6|1
1734931710000|2024-12-23 05:28:30|182946.5|182816.5|182926.9|182796.9|182946.5|182816.5|182925.9|182795.9|4
1734931720000|2024-12-23 05:28:40|182927.1|182797.1|182926.9|182796.9|182927.1|182797.1|182926.9|182796.9|2
1734931740000|2024-12-23 05:29:00|182931|182801|182930.5|182800.5|182931|182801|182930.5|182800.5|2
1734931770000|2024-12-23 05:29:30|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|182926.8|182796.8|1
1734931790000|2024-12-23 05:29:50|182927|182797|182927|182797|182927|182797|182927|182797|1
1734931800000|2024-12-23 05:30:00|182949.4|182819.4|182938.7|182808.7|182949.4|182819.4|182938.7|182808.7|5
1734931810000|2024-12-23 05:30:10|182938.5|182808.5|182938.2|182808.2|182938.5|182808.5|182938.2|182808.2|2
1734931820000|2024-12-23 05:30:20|182930.2|182800.2|182930.2|182800.2|182930.2|182800.2|182930.2|182800.2|1
1734931830000|2024-12-23 05:30:30|182927|182797|182927|182797|182927|182797|182927|182797|1
1734931840000|2024-12-23 05:30:40|182924.2|182794.2|182924.4|182794.4|182924.4|182794.4|182923.2|182793.2|3
1734931850000|2024-12-23 05:30:50|182923|182793|182924.2|182794.2|182924.2|182794.2|182923|182793|2
1734931870000|2024-12-23 05:31:10|182927|182797|182927|182797|182927|182797|182927|182797|1
1734931880000|2024-12-23 05:31:20|182968|182838|182962.3|182832.3|182968|182838|182962|182832|7
1734931890000|2024-12-23 05:31:30|182962.6|182832.6|182962.3|182832.3|182962.6|182832.6|182962.2|182832.2|6
1734931900000|2024-12-23 05:31:40|182962.2|182832.2|182962.3|182832.3|182962.3|182832.3|182962|182832|4
1734931910000|2024-12-23 05:31:50|182962|182832|182963|182833|182963|182833|182962|182832|3
1734931920000|2024-12-23 05:32:00|182962.5|182832.5|182951.5|182821.5|182962.5|182832.5|182951.5|182821.5|3
1734931930000|2024-12-23 05:32:10|182952|182822|182958.3|182828.3|182958.3|182828.3|182951|182821|9
1734931940000|2024-12-23 05:32:20|182958|182828|182958.5|182828.5|182958.5|182828.5|182958|182828|2
1734931950000|2024-12-23 05:32:30|182959.3|182829.3|182958|182828|182959.3|182829.3|182958|182828|2
1734931960000|2024-12-23 05:32:40|182957.8|182827.8|182955|182825|182957.8|182827.8|182955|182825|2
1734931970000|2024-12-23 05:32:50|182955.5|182825.5|182955.5|182825.5|182955.5|182825.5|182955.5|182825.5|1
1734931980000|2024-12-23 05:33:00|182955|182825|182952|182822|182955|182825|182946|182816|3
1734931990000|2024-12-23 05:33:10|182958.6|182828.6|182958.8|182828.8|182958.8|182828.8|182958.6|182828.6|2
1734932000000|2024-12-23 05:33:20|182958.1|182828.1|182958.3|182828.3|182958.3|182828.3|182958.1|182828.1|2
1734932010000|2024-12-23 05:33:30|182959.8|182829.8|182959.8|182829.8|182959.8|182829.8|182959.8|182829.8|1
1734932020000|2024-12-23 05:33:40|182953.6|182823.6|182953.6|182823.6|182953.6|182823.6|182953.6|182823.6|1
1734932030000|2024-12-23 05:33:50|182953.9|182823.9|182953.4|182823.4|182954.4|182824.4|182948.4|182818.4|6
1734932050000|2024-12-23 05:34:10|182954|182824|182955.5|182825.5|182955.5|182825.5|182954|182824|2
1734932060000|2024-12-23 05:34:20|182962|182832|182960.9|182830.9|182962|182832|182958|182828|4
1734932070000|2024-12-23 05:34:30|182960.7|182830.7|182960.7|182830.7|182960.7|182830.7|182960.7|182830.7|1
1734932080000|2024-12-23 05:34:40|182960.9|182830.9|182962.2|182832.2|182962.2|182832.2|182960.9|182830.9|2
1734932090000|2024-12-23 05:34:50|182959.7|182829.7|182956.5|182826.5|182959.9|182829.9|182956.5|182826.5|3
1734932100000|2024-12-23 05:35:00|182957.5|182827.5|182969.4|182839.4|182975|182845|182957.5|182827.5|4
1734932110000|2024-12-23 05:35:10|182969.7|182839.7|182978.9|182848.9|182978.9|182848.9|182969.7|182839.7|3
1734932120000|2024-12-23 05:35:20|182978.4|182848.4|182964.8|182834.8|182978.4|182848.4|182959.4|182829.4|4
1734932130000|2024-12-23 05:35:30|182965.5|182835.5|182965.5|182835.5|182965.5|182835.5|182965.5|182835.5|1
1734932140000|2024-12-23 05:35:40|182964.8|182834.8|182964.8|182834.8|182964.8|182834.8|182964.8|182834.8|1
1734932150000|2024-12-23 05:35:50|182956.5|182826.5|182956.5|182826.5|182956.5|182826.5|182956.5|182826.5|1
1734932160000|2024-12-23 05:36:00|182958|182828|182973|182843|182973|182843|182958|182828|2
1734932170000|2024-12-23 05:36:10|182985|182855|182981.5|182851.5|182985|182855|182981.5|182851.5|4
1734932190000|2024-12-23 05:36:30|182976|182846|182972.5|182842.5|182976|182846|182972.5|182842.5|4
1734932200000|2024-12-23 05:36:40|182973|182843|182968.8|182838.8|182973|182843|182968.8|182838.8|3
1734932210000|2024-12-23 05:36:50|182968.5|182838.5|182960.3|182830.3|182968.5|182838.5|182960.3|182830.3|2
1734932220000|2024-12-23 05:37:00|182952.5|182822.5|182952.5|182822.5|182952.5|182822.5|182952.5|182822.5|1
1734932230000|2024-12-23 05:37:10|182953|182823|182954|182824|182954|182824|182953|182823|2
1734932240000|2024-12-23 05:37:20|182980|182850|182977.8|182847.8|182980|182850|182977.8|182847.8|2
1734932250000|2024-12-23 05:37:30|182977.5|182847.5|182977.8|182847.8|182977.8|182847.8|182977.5|182847.5|2
1734932270000|2024-12-23 05:37:50|182977.3|182847.3|182968.1|182838.1|182977.3|182847.3|182968.1|182838.1|2
1734932280000|2024-12-23 05:38:00|182969.6|182839.6|182975.8|182845.8|182975.8|182845.8|182969.1|182839.1|6
1734932290000|2024-12-23 05:38:10|182975.6|182845.6|182976.1|182846.1|182976.1|182846.1|182972.3|182842.3|6
1734932300000|2024-12-23 05:38:20|182975.9|182845.9|182976.7|182846.7|182977.1|182847.1|182970.5|182840.5|6
1734932310000|2024-12-23 05:38:30|182976.6|182846.6|182977.4|182847.4|182977.4|182847.4|182976.6|182846.6|4
1734932330000|2024-12-23 05:38:50|182977.5|182847.5|182980|182850|182980|182850|182977.5|182847.5|2
1734932350000|2024-12-23 05:39:10|182979.2|182849.2|182979.2|182849.2|182979.2|182849.2|182979.2|182849.2|1
1734932380000|2024-12-23 05:39:40|182984.8|182854.8|182999.8|182869.8|182999.8|182869.8|182984.8|182854.8|3
1734932390000|2024-12-23 05:39:50|182998.8|182868.8|182991|182861|182998.8|182868.8|182991|182861|2
1734932400000|2024-12-23 05:40:00|182996.9|182866.9|183000.1|182870.1|183000.1|182870.1|182996.9|182866.9|3
1734932420000|2024-12-23 05:40:20|182992.5|182862.5|182974.1|182844.1|182992.5|182862.5|182973.4|182843.4|7
1734932430000|2024-12-23 05:40:30|182981.8|182851.8|182999.5|182869.5|182999.5|182869.5|182981.8|182851.8|5
1734932440000|2024-12-23 05:40:40|182992.7|182862.7|182992.5|182862.5|182992.7|182862.7|182991.7|182861.7|4
1734932450000|2024-12-23 05:40:50|182992.3|182862.3|182992.3|182862.3|182992.3|182862.3|182992.3|182862.3|1
1734932460000|2024-12-23 05:41:00|182992.5|182862.5|182994.5|182864.5|182996|182866|182992.5|182862.5|4
1734932470000|2024-12-23 05:41:10|182999.8|182869.8|183000.8|182870.8|183001.4|182871.4|182999.8|182869.8|3
1734932500000|2024-12-23 05:41:40|183003.1|182873.1|183007|182877|183008|182878|183003.1|182873.1|3
1734932510000|2024-12-23 05:41:50|182990.5|182860.5|182992|182862|182992|182862|182990.5|182860.5|2
1734932520000|2024-12-23 05:42:00|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|182988.1|182858.1|1
1734932530000|2024-12-23 05:42:10|182994.5|182864.5|183016.5|182886.5|183016.5|182886.5|182994.5|182864.5|6
1734932540000|2024-12-23 05:42:20|183016.2|182886.2|183016.2|182886.2|183016.2|182886.2|183016.2|182886.2|1
1734932550000|2024-12-23 05:42:30|183012.9|182882.9|183012.4|182882.4|183012.9|182882.9|183011.4|182881.4|3
1734932560000|2024-12-23 05:42:40|183017|182887|182997.5|182867.5|183017|182887|182997.5|182867.5|2
1734932570000|2024-12-23 05:42:50|182996.7|182866.7|182996.7|182866.7|182996.7|182866.7|182996.2|182866.2|3
1734932580000|2024-12-23 05:43:00|182996|182866|182995.5|182865.5|182996|182866|182995.5|182865.5|2
1734932590000|2024-12-23 05:43:10|182996.7|182866.7|183015.1|182885.1|183015.1|182885.1|182996.7|182866.7|3
1734932600000|2024-12-23 05:43:20|183014.6|182884.6|183004.6|182874.6|183014.6|182884.6|183004.6|182874.6|5
1734932610000|2024-12-23 05:43:30|183004.8|182874.8|183004.8|182874.8|183004.8|182874.8|183004.6|182874.6|3
1734932620000|2024-12-23 05:43:40|183001.3|182871.3|182994.4|182864.4|183001.3|182871.3|182994.4|182864.4|2
1734932650000|2024-12-23 05:44:10|182993.5|182863.5|183017.7|182887.7|183018.4|182888.4|182993.5|182863.5|5
1734932660000|2024-12-23 05:44:20|183017.4|182887.4|183016.7|182886.7|183017.4|182887.4|183016.7|182886.7|3
1734932680000|2024-12-23 05:44:40|183007.9|182877.9|183018.3|182888.3|183018.3|182888.3|183007.5|182877.5|4
1734932690000|2024-12-23 05:44:50|183018.9|182888.9|183008.9|182878.9|183018.9|182888.9|183008.9|182878.9|2
1734932700000|2024-12-23 05:45:00|183009.2|182879.2|183009.2|182879.2|183009.2|182879.2|183009.2|182879.2|1
1734932720000|2024-12-23 05:45:20|183009.7|182879.7|183014.4|182884.4|183014.7|182884.7|183009.7|182879.7|3
1734932730000|2024-12-23 05:45:30|183017.5|182887.5|183017.5|182887.5|183017.5|182887.5|183017.5|182887.5|1
1734932740000|2024-12-23 05:45:40|183018|182888|183017.5|182887.5|183018|182888|183017.5|182887.5|2
1734932750000|2024-12-23 05:45:50|183015.9|182885.9|183016.1|182886.1|183018|182888|183015.9|182885.9|3
1734932760000|2024-12-23 05:46:00|183020.6|182890.6|183022.3|182892.3|183025.6|182895.6|183019.4|182889.4|9
1734932770000|2024-12-23 05:46:10|183016.3|182886.3|183022.5|182892.5|183022.5|182892.5|183016.3|182886.3|3
1734932780000|2024-12-23 05:46:20|183022.2|182892.2|183022.2|182892.2|183022.2|182892.2|183022.2|182892.2|1
1734932790000|2024-12-23 05:46:30|183016.5|182886.5|183009.8|182879.8|183016.5|182886.5|183009.8|182879.8|3
1734932810000|2024-12-23 05:46:50|183010|182880|183010|182880|183010|182880|183010|182880|1
1734932820000|2024-12-23 05:47:00|183007.5|182877.5|183007.5|182877.5|183007.5|182877.5|183007.5|182877.5|1
1734932840000|2024-12-23 05:47:20|182987|182897|182981.1|182891.1|182987|182897|182981.1|182891.1|3
1734932850000|2024-12-23 05:47:30|182978.5|182888.5|182978.5|182888.5|182978.5|182888.5|182978.5|182888.5|1
1734932870000|2024-12-23 05:47:50|182978.2|182888.2|182980.5|182890.5|182980.6|182890.6|182978.2|182888.2|3
1734932880000|2024-12-23 05:48:00|182978.5|182888.5|182980|182890|182980.5|182890.5|182978.5|182888.5|3
1734932890000|2024-12-23 05:48:10|182986.1|182896.1|182986.1|182896.1|182986.1|182896.1|182986.1|182896.1|1
1734932900000|2024-12-23 05:48:20|182986.9|182896.9|182986.9|182896.9|182986.9|182896.9|182986.9|182896.9|1
1734932910000|2024-12-23 05:48:30|183007.1|182877.1|183007.1|182877.1|183007.1|182877.1|183007.1|182877.1|1
1734932920000|2024-12-23 05:48:40|183011.1|182881.1|183011.1|182881.1|183011.1|182881.1|183011.1|182881.1|1
1734932930000|2024-12-23 05:48:50|183005.9|182875.9|182996.2|182866.2|183005.9|182875.9|182996.2|182866.2|2
1734932950000|2024-12-23 05:49:10|182990.5|182860.5|182996.4|182866.4|182996.4|182866.4|182990.5|182860.5|2
1734932960000|2024-12-23 05:49:20|182996.2|182866.2|182996.9|182866.9|182996.9|182866.9|182996.2|182866.2|2
1734932970000|2024-12-23 05:49:30|182996.4|182866.4|182996.4|182866.4|182996.4|182866.4|182996.4|182866.4|1
1734932990000|2024-12-23 05:49:50|182991|182861|182975.5|182885.5|182991|182885.5|182971|182861|3
1734933000000|2024-12-23 05:50:00|182980|182890|182980|182890|182980|182890|182980|182890|1
1734933010000|2024-12-23 05:50:10|182983.1|182893.1|182983.1|182893.1|182983.1|182893.1|182983.1|182893.1|1
1734933020000|2024-12-23 05:50:20|182972.3|182882.3|182992.6|182862.6|182992.6|182882.3|182972.3|182862.3|3
1734933030000|2024-12-23 05:50:30|182991.6|182861.6|182991.6|182861.6|182992.6|182862.6|182991.6|182861.6|3
1734933040000|2024-12-23 05:50:40|182991.8|182861.8|182992.6|182862.6|182992.6|182862.6|182991.8|182861.8|2
1734933050000|2024-12-23 05:50:50|182991.3|182861.3|182982.2|182852.2|182991.3|182861.3|182976.4|182846.4|3
1734933060000|2024-12-23 05:51:00|182981.7|182851.7|182981.7|182851.7|182982.4|182852.4|182981.7|182851.7|3
1734933080000|2024-12-23 05:51:20|182982.2|182852.2|182963|182873|182982.2|182873|182963|182852.2|2
1734933090000|2024-12-23 05:51:30|182968|182878|182968|182878|182968|182878|182968|182878|1
1734933100000|2024-12-23 05:51:40|182971.2|182881.2|182971.2|182881.2|182971.2|182881.2|182971.2|182881.2|1
1734933110000|2024-12-23 05:51:50|182970.7|182880.7|182985.2|182855.2|182985.8|182880.7|182970.7|182855.2|3
1734933120000|2024-12-23 05:52:00|182985.8|182855.8|182985.2|182855.2|182985.8|182855.8|182985.2|182855.2|2
1734933130000|2024-12-23 05:52:10|182985.8|182855.8|182993.9|182863.9|182993.9|182863.9|182985.8|182855.8|2
1734933150000|2024-12-23 05:52:30|182982.6|182852.6|182982.6|182852.6|182982.6|182852.6|182982.6|182852.6|1
1734933170000|2024-12-23 05:52:50|183000.3|182870.3|183000.3|182870.3|183000.3|182870.3|183000.3|182870.3|1
1734933180000|2024-12-23 05:53:00|182996.6|182866.6|183000.8|182870.8|183000.8|182870.8|182996.3|182866.3|3
1734933190000|2024-12-23 05:53:10|182999.6|182869.6|182999.1|182869.1|182999.6|182869.6|182998.8|182868.8|3
1734933200000|2024-12-23 05:53:20|182998.5|182868.5|183008.5|182878.5|183009|182879|182998.5|182868.5|4
1734933210000|2024-12-23 05:53:30|183009|182879|183009|182879|183009|182879|183009|182879|1
1734933220000|2024-12-23 05:53:40|183008.5|182878.5|183010.9|182880.9|183010.9|182880.9|183008.5|182878.5|2
1734933250000|2024-12-23 05:54:10|183010.5|182880.5|183010.5|182880.5|183010.5|182880.5|183010.5|182880.5|1
1734933280000|2024-12-23 05:54:40|183012|182882|183012|182882|183012|182882|183012|182882|1
1734933310000|2024-12-23 05:55:10|183010.5|182880.5|183010.5|182880.5|183010.5|182880.5|183010.5|182880.5|1
1734933330000|2024-12-23 05:55:30|183017.5|182887.5|183016.7|182886.7|183017.5|182887.5|183016.7|182886.7|2
1734933340000|2024-12-23 05:55:40|183016.1|182886.1|183017.7|182887.7|183017.7|182887.7|183016.1|182886.1|4
1734933350000|2024-12-23 05:55:50|183017.4|182887.4|183017.4|182887.4|183017.4|182887.4|183017.4|182887.4|1
1734933360000|2024-12-23 05:56:00|183017.7|182887.7|183017.2|182887.2|183017.7|182887.7|183016.7|182886.7|3
1734933370000|2024-12-23 05:56:10|183018.5|182888.5|183021|182891|183021|182891|183017.5|182887.5|5
1734933380000|2024-12-23 05:56:20|183019|182889|183018.5|182888.5|183022.5|182892.5|183018.5|182888.5|9
1734933390000|2024-12-23 05:56:30|183020.3|182890.3|183020.9|182890.9|183022.4|182892.4|183020.3|182890.3|4
1734933400000|2024-12-23 05:56:40|183025.9|182895.9|183025.9|182895.9|183025.9|182895.9|183025.9|182895.9|1
1734933410000|2024-12-23 05:56:50|183029.9|182899.9|183070.7|182940.7|183077.7|182947.7|183029.9|182899.9|5
1734933420000|2024-12-23 05:57:00|183052.6|182922.6|183045.8|182915.8|183073.6|182922.6|183040.6|182871.9|14
1734933430000|2024-12-23 05:57:10|183046.1|182916.1|183045.7|182915.7|183052|182922|183045.7|182915.7|6
1734933440000|2024-12-23 05:57:20|183045.5|182915.5|183004.9|182874.9|183054.7|182924.7|183004.7|182874.7|9
1734933450000|2024-12-23 05:57:30|183005.9|182875.9|183005.9|182875.9|183006.2|182876.2|183005.9|182875.9|5
1734933460000|2024-12-23 05:57:40|183039.8|182909.8|183051.2|182921.2|183051.3|182921.3|183039.8|182909.8|11
1734933470000|2024-12-23 05:57:50|183053.8|182923.8|183048.6|182918.6|183053.8|182923.8|183048.6|182918.6|9
1734933480000|2024-12-23 05:58:00|183048.8|182918.8|183052.5|182922.5|183054.3|182924.3|183047.3|182917.3|8
1734933490000|2024-12-23 05:58:10|183055.2|182925.2|183055.2|182925.2|183055.2|182925.2|183055.2|182925.2|1
1734933500000|2024-12-23 05:58:20|183047.8|182917.8|183004.3|182874.3|183047.8|182917.8|183004.2|182874.2|8
1734933510000|2024-12-23 05:58:30|183004.2|182874.2|183004.2|182874.2|183004.5|182874.5|183004.2|182874.2|6
1734933520000|2024-12-23 05:58:40|183004.4|182874.4|183014|182884|183014.2|182884.2|183004.4|182874.4|4
1734933530000|2024-12-23 05:58:50|183014.2|182884.2|182998.5|182868.5|183014.2|182884.2|182998.5|182868.5|7
1734933540000|2024-12-23 05:59:00|182999|182869|182999|182869|182999|182869|182998.5|182868.5|3
1734933550000|2024-12-23 05:59:10|183014|182884|183016.1|182886.1|183016.1|182886.1|183014|182884|2
1734933560000|2024-12-23 05:59:20|183019|182889|183020|182890|183020|182890|183018.5|182888.5|3
1734933570000|2024-12-23 05:59:30|183017.5|182887.5|183017.6|182887.6|183020|182890|183017.5|182887.5|4
1734933580000|2024-12-23 05:59:40|183015.2|182885.2|183030.5|182900.5|183033|182903|183015.2|182885.2|10
1734933590000|2024-12-23 05:59:50|183035|182905|183031|182901|183035.5|182905.5|183030.5|182900.5|6
1734933600000|2024-12-23 06:00:00|183029.5|182899.5|182995.1|182865.1|183029.5|182899.5|182991.3|182861.3|11
1734933610000|2024-12-23 06:00:10|183000.7|182870.7|183021.6|182891.6|183021.9|182891.9|183000.7|182870.7|4
1734933620000|2024-12-23 06:00:20|183028.2|182898.2|183075.4|182945.4|183075.7|182945.7|183028.2|182898.2|5
1734933630000|2024-12-23 06:00:30|183075.7|182945.7|183075.4|182945.4|183075.7|182945.7|183075.4|182945.4|4
1734933640000|2024-12-23 06:00:40|183075.7|182945.7|183078.4|182948.4|183078.4|182948.4|183075.4|182945.4|6
1734933650000|2024-12-23 06:00:50|183092.5|182962.5|183080.9|182950.9|183092.5|182962.5|183080.9|182950.9|7
1734933660000|2024-12-23 06:01:00|183083.7|182953.7|183079.4|182949.4|183085.9|182955.9|183079.4|182949.4|8
1734933670000|2024-12-23 06:01:10|183079.7|182949.7|183066.6|182936.6|183079.7|182949.7|183066.6|182936.6|5
1734933680000|2024-12-23 06:01:20|183067.9|182937.9|183051.7|182921.7|183067.9|182937.9|183051.7|182921.7|3
1734933690000|2024-12-23 06:01:30|183054.5|182924.5|183084.2|182954.2|183092.4|182962.4|183036.8|182906.8|13
1734933700000|2024-12-23 06:01:40|183084.5|182954.5|183049.9|182919.9|183085.5|182955.5|183044.2|182914.2|6
1734933710000|2024-12-23 06:01:50|183044.1|182914.1|183051.6|182921.6|183059.3|182929.3|183044.1|182914.1|12
1734933720000|2024-12-23 06:02:00|183058.9|182928.9|183047.2|182917.2|183065.2|182935.2|183046.9|182916.9|18
1734933730000|2024-12-23 06:02:10|183050.7|182920.7|183051.8|182921.8|183055.7|182925.7|183045.6|182915.6|7
1734933740000|2024-12-23 06:02:20|183053.3|182923.3|183074.3|182944.3|183074.3|182944.3|183051.8|182921.8|13
1734933760000|2024-12-23 06:02:40|183068.9|182938.9|183070.6|182940.6|183070.6|182940.6|183068.9|182938.9|2
1734933770000|2024-12-23 06:02:50|183076.5|182946.5|183061.3|182931.3|183076.5|182946.5|183061.1|182931.1|4
1734933780000|2024-12-23 06:03:00|183059.6|182929.6|183054.3|182924.3|183059.6|182929.6|183054.1|182924.1|6
1734933790000|2024-12-23 06:03:10|183055.3|182925.3|183054.1|182924.1|183060.1|182930.1|183053.1|182923.1|9
1734933800000|2024-12-23 06:03:20|183067.4|182937.4|183061.6|182931.6|183067.4|182937.4|183057.6|182927.6|3
1734933810000|2024-12-23 06:03:30|183061.3|182931.3|183052.6|182922.6|183061.6|182931.6|183052.3|182922.3|6
1734933820000|2024-12-23 06:03:40|183055.6|182925.6|183055.2|182925.2|183065.8|182935.8|183052.5|182922.5|7
1734933830000|2024-12-23 06:03:50|183060.2|182930.2|183057.9|182927.9|183060.2|182930.2|183057.9|182927.9|6
1734933840000|2024-12-23 06:04:00|183056.4|182926.4|183059.7|182929.7|183063.1|182933.1|183056.4|182926.4|12
1734933850000|2024-12-23 06:04:10|183065.3|182935.3|183055.1|182925.1|183065.3|182935.3|183055.1|182925.1|3
1734933860000|2024-12-23 06:04:20|183060.6|182930.6|183055.1|182925.1|183062|182932|183050.4|182920.4|13
1734933870000|2024-12-23 06:04:30|183054.8|182924.8|183052.4|182922.4|183062.4|182932.4|183046.9|182916.9|8
1734933880000|2024-12-23 06:04:40|183058.4|182928.4|183047.3|182917.3|183059.6|182929.6|183047|182917|7
1734933890000|2024-12-23 06:04:50|183047.1|182917.1|183047.3|182917.3|183047.3|182917.3|183047.1|182917.1|2
1734933900000|2024-12-23 06:05:00|183053.8|182923.8|183047.2|182917.2|183061.5|182931.5|183036.9|182906.9|6
1734933910000|2024-12-23 06:05:10|183053|182923|183062.7|182932.7|183063.5|182933.5|183053|182923|6
1734933920000|2024-12-23 06:05:20|183062.6|182932.6|183061.6|182931.6|183062.6|182932.6|183054.3|182924.3|6
1734933930000|2024-12-23 06:05:30|183060.9|182930.9|183064.3|182934.3|183064.3|182934.3|183058.4|182928.4|8
1734933940000|2024-12-23 06:05:40|183065.3|182935.3|183067.8|182937.8|183067.8|182937.8|183064|182934|5
1734933950000|2024-12-23 06:05:50|183062.3|182932.3|183070.2|182940.2|183075.7|182945.7|183062.3|182932.3|9
1734933960000|2024-12-23 06:06:00|183063.8|182933.8|183074.9|182944.9|183074.9|182944.9|183063.3|182933.3|12
1734933970000|2024-12-23 06:06:10|183069.4|182939.4|183068|182938|183079.5|182949.5|183061.1|182931.1|14
1734933980000|2024-12-23 06:06:20|183073.5|182943.5|183072.7|182942.7|183073.6|182943.6|183065.9|182935.9|7
1734933990000|2024-12-23 06:06:30|183063.4|182933.4|183062.1|182932.1|183067.3|182937.3|183054.9|182924.9|8
1734934000000|2024-12-23 06:06:40|183061.9|182931.9|183061.5|182931.5|183067.6|182937.6|183061.4|182931.4|6
1734934010000|2024-12-23 06:06:50|183060.8|182930.8|183067|182937|183067|182937|183059.2|182929.2|6
1734934020000|2024-12-23 06:07:00|183058.4|182928.4|183062.9|182932.9|183065|182935|183057.1|182927.1|11
1734934030000|2024-12-23 06:07:10|183067.4|182937.4|183073.4|182943.4|183073.6|182943.6|183063.4|182933.4|5
1734934040000|2024-12-23 06:07:20|183073.6|182943.6|183056.2|182926.2|183073.6|182943.6|183056.2|182926.2|3
1734934050000|2024-12-23 06:07:30|183056.7|182926.7|183056.7|182926.7|183056.7|182926.7|183056.7|182926.7|1
1734934060000|2024-12-23 06:07:40|183058.7|182928.7|183058.7|182928.7|183058.7|182928.7|183058.7|182928.7|1
1734934070000|2024-12-23 06:07:50|183046.5|182956.5|183046.5|182956.5|183046.5|182956.5|183046.5|182956.5|1
1734934080000|2024-12-23 06:08:00|183046|182956|183035.5|182945.5|183046|182956|183034|182944|6
1734934090000|2024-12-23 06:08:10|183037.5|182947.5|183054.1|182924.1|183068|182947.5|183035.5|182921.5|9
1734934100000|2024-12-23 06:08:20|183054.4|182924.4|183053|182923|183064|182934|183046.5|182916.5|10
1734934110000|2024-12-23 06:08:30|183056.8|182926.8|183061.5|182931.5|183064.9|182934.9|183054.1|182924.1|10
1734934120000|2024-12-23 06:08:40|183061.8|182931.8|183048.3|182918.3|183061.8|182931.8|183048.3|182918.3|6
1734934130000|2024-12-23 06:08:50|183062.7|182932.7|183058.7|182928.7|183062.7|182932.7|183053.1|182923.1|3
1734934140000|2024-12-23 06:09:00|183059|182929|183064|182934|183064.2|182934.2|183059|182929|4
1734934150000|2024-12-23 06:09:10|183064.2|182934.2|183063|182933|183064.2|182934.2|183059.8|182929.8|4
1734934160000|2024-12-23 06:09:20|183062.5|182932.5|183064.8|182934.8|183070|182940|183062.5|182932.5|5
1734934180000|2024-12-23 06:09:40|183064.1|182934.1|183063.4|182933.4|183064.1|182934.1|183052.6|182922.6|10
1734934190000|2024-12-23 06:09:50|183057.7|182927.7|183073.7|182943.7|183073.7|182943.7|183057.7|182927.7|9
1734934200000|2024-12-23 06:10:00|183066.1|182936.1|183069.4|182939.4|183069.4|182939.4|183057.3|182927.3|11
1734934210000|2024-12-23 06:10:10|183064.2|182934.2|183074.1|182944.1|183074.1|182944.1|183064.2|182934.2|2
1734934220000|2024-12-23 06:10:20|183057|182927|183062.3|182932.3|183070.7|182940.7|183052.3|182922.3|15
1734934230000|2024-12-23 06:10:30|183051.9|182921.9|183057.3|182927.3|183057.3|182927.3|183051.9|182921.9|4
1734934240000|2024-12-23 06:10:40|183054.6|182924.6|183056.2|182926.2|183056.2|182926.2|183054.6|182924.6|3
1734934260000|2024-12-23 06:11:00|183044|182954|183032.5|182942.5|183044|182954|183032.5|182942.5|2
1734934270000|2024-12-23 06:11:10|183038.5|182948.5|183055.1|182925.1|183062.3|182957|183032.6|182923.6|13
1734934280000|2024-12-23 06:11:20|183060.5|182930.5|183062|182932|183065.5|182935.5|183060.5|182930.5|8
1734934290000|2024-12-23 06:11:30|183061.3|182931.3|183062.1|182932.1|183062.3|182932.3|183055.3|182925.3|6
1734934300000|2024-12-23 06:11:40|183059.1|182929.1|183056.1|182926.1|183059.9|182929.9|183054.4|182924.4|4
1734934310000|2024-12-23 06:11:50|183050.9|182920.9|183045.1|182915.1|183050.9|182920.9|183044.9|182914.9|5
1734934320000|2024-12-23 06:12:00|183029.9|182899.9|183018.2|182888.2|183030.1|182900.1|183018.2|182888.2|6
1734934330000|2024-12-23 06:12:10|183018.4|182888.4|183018.1|182888.1|183018.4|182888.4|183018.1|182888.1|2
1734934340000|2024-12-23 06:12:20|183016.4|182886.4|183017.4|182887.4|183017.4|182887.4|183016.4|182886.4|2
1734934350000|2024-12-23 06:12:30|183017.6|182887.6|182990.1|182900.1|183023.5|182900.1|182990.1|182887.6|3
1734934370000|2024-12-23 06:12:50|182972.4|182882.4|182958.6|182828.6|182972.4|182882.4|182929.3|182821.6|5
1734934380000|2024-12-23 06:13:00|182969.4|182839.4|182970.1|182840.1|182970.1|182840.1|182969.1|182839.1|4
1734934390000|2024-12-23 06:13:10|182977.5|182847.5|182978.7|182848.7|182978.7|182848.7|182977.5|182847.5|3
1734934400000|2024-12-23 06:13:20|182977.2|182847.2|182978.7|182848.7|182978.7|182848.7|182977.2|182847.2|3
1734934410000|2024-12-23 06:13:30|182988.7|182858.7|182986.7|182856.7|182988.7|182858.7|182986.7|182856.7|5
1734934420000|2024-12-23 06:13:40|182980|182850|182961|182871|182981|182871|182961|182850|3
1734934440000|2024-12-23 06:14:00|182956.4|182866.4|182956.4|182866.4|182956.4|182866.4|182956.4|182866.4|1
1734934470000|2024-12-23 06:14:30|182961|182871|182961|182871|182961|182871|182961|182871|1
1734934500000|2024-12-23 06:15:00|182961.6|182871.6|182961.6|182871.6|182961.6|182871.6|182961.6|182871.6|1
1734934530000|2024-12-23 06:15:30|182961|182871|182955.8|182865.8|182961|182871|182955.8|182865.8|2
1734934550000|2024-12-23 06:15:50|182957.3|182867.3|182918.7|182788.7|182958.3|182868.3|182914.6|182784.6|18
1734934560000|2024-12-23 06:16:00|182918.8|182788.8|182916.5|182786.5|182918.8|182788.8|182910.5|182780.5|15
1734934570000|2024-12-23 06:16:10|182917.3|182787.3|182914.2|182784.2|182919.9|182789.9|182912.1|182782.1|9
1734934580000|2024-12-23 06:16:20|182912.9|182782.9|182918.7|182788.7|182918.7|182788.7|182912.7|182782.7|4
1734934590000|2024-12-23 06:16:30|182918.5|182788.5|182916.7|182786.7|182918.7|182788.7|182916.7|182786.7|3
1734934600000|2024-12-23 06:16:40|182911.3|182781.3|182912|182782|182920.5|182790.5|182911.3|182781.3|9
1734934610000|2024-12-23 06:16:50|182911.8|182781.8|182918.3|182788.3|182925.3|182795.3|182904.4|182774.4|21
1734934620000|2024-12-23 06:17:00|182918.7|182788.7|182918.5|182788.5|182919.5|182789.5|182912|182782|11
1734934630000|2024-12-23 06:17:10|182918.3|182788.3|182917.3|182787.3|182918.5|182788.5|182917.3|182787.3|3
1734934640000|2024-12-23 06:17:20|182920.3|182790.3|182958.6|182828.6|182958.6|182828.6|182920.3|182790.3|4
1734934650000|2024-12-23 06:17:30|182957.6|182827.6|182936.5|182806.5|182957.6|182827.6|182923.3|182793.3|8
1734934660000|2024-12-23 06:17:40|182939.8|182809.8|182948.6|182818.6|182959.4|182829.4|182939.8|182809.8|14
1734934670000|2024-12-23 06:17:50|182948.3|182818.3|182954.4|182824.4|182954.7|182824.7|182948.3|182818.3|4
1734934680000|2024-12-23 06:18:00|182951.4|182821.4|182945.8|182815.8|182951.4|182821.4|182945.8|182815.8|2
1734934690000|2024-12-23 06:18:10|182952.3|182822.3|182952.6|182822.6|182961.8|182831.8|182945.9|182815.9|4
1734934700000|2024-12-23 06:18:20|182952.8|182822.8|182946.8|182816.8|182952.8|182822.8|182946.8|182816.8|4
1734934710000|2024-12-23 06:18:30|182947.1|182817.1|182969.5|182839.5|182972.5|182842.5|182947.1|182817.1|4
1734934720000|2024-12-23 06:18:40|182969.8|182839.8|182969.5|182839.5|182969.8|182839.8|182969.5|182839.5|2
1734934730000|2024-12-23 06:18:50|182969.8|182839.8|182975.1|182845.1|182975.1|182845.1|182969.5|182839.5|3
1734934760000|2024-12-23 06:19:20|182956.5|182866.5|182956.5|182866.5|182956.5|182866.5|182956.5|182866.5|1
1734934770000|2024-12-23 06:19:30|182958|182868|182956.5|182866.5|182958|182868|182956.5|182866.5|3
1734934780000|2024-12-23 06:19:40|182953.5|182863.5|182946.7|182856.7|182953.5|182863.5|182946.7|182856.7|6
1734934790000|2024-12-23 06:19:50|182947.5|182857.5|182980.3|182850.3|182987.1|182857.5|182947.5|182849.4|8
1734934800000|2024-12-23 06:20:00|182981.6|182851.6|182967|182837|182981.6|182851.6|182961.7|182831.7|5
1734934810000|2024-12-23 06:20:10|182966.7|182836.7|182966.7|182836.7|182966.7|182836.7|182966.7|182836.7|1
1734934820000|2024-12-23 06:20:20|182967|182837|182967|182837|182967|182837|182967|182837|1
1734934830000|2024-12-23 06:20:30|182966.2|182836.2|182970.5|182840.5|182970.5|182840.5|182966.2|182836.2|2
1734934840000|2024-12-23 06:20:40|182967.5|182837.5|182931.5|182841.5|182967.5|182841.5|182931.5|182837.5|2
1734934850000|2024-12-23 06:20:50|182937.7|182847.7|182959.1|182829.1|182959.2|182847.7|182937.7|182829.1|3
1734934860000|2024-12-23 06:21:00|182959.2|182829.2|182976.1|182846.1|182976.1|182846.1|182959.2|182829.2|3
1734934870000|2024-12-23 06:21:10|182969.1|182839.1|182968.1|182838.1|182969.1|182839.1|182962.1|182832.1|3
1734934880000|2024-12-23 06:21:20|182967.3|182837.3|182966.6|182836.6|182967.3|182837.3|182966.6|182836.6|4
1734934890000|2024-12-23 06:21:30|182980.2|182850.2|182970.9|182840.9|182980.2|182850.2|182970.7|182840.7|6
1734934900000|2024-12-23 06:21:40|182964.4|182834.4|182964.4|182834.4|182964.4|182834.4|182964.4|182834.4|1
1734934910000|2024-12-23 06:21:50|182959.9|182829.9|182959.9|182829.9|182959.9|182829.9|182959.9|182829.9|1
1734934930000|2024-12-23 06:22:10|182891.6|182761.6|182891.9|182761.9|182891.9|182761.9|182891.6|182761.6|2
1734934940000|2024-12-23 06:22:20|182890.7|182760.7|182890.9|182760.9|182890.9|182760.9|182890.7|182760.7|6
1734934950000|2024-12-23 06:22:30|182890.6|182760.6|182890.6|182760.6|182890.9|182760.9|182890.6|182760.6|5
1734934960000|2024-12-23 06:22:40|182890.8|182760.8|182887|182757|182890.9|182760.9|182887|182757|6
1734934970000|2024-12-23 06:22:50|182887.5|182757.5|182895.8|182765.8|182895.8|182765.8|182887|182757|5
1734934980000|2024-12-23 06:23:00|182945.8|182815.8|182955|182825|182957|182827|182945.8|182815.8|12
1734934990000|2024-12-23 06:23:10|182955.1|182825.1|182955.2|182825.2|182955.3|182825.3|182955|182825|9
1734935000000|2024-12-23 06:23:20|182955|182825|182951.3|182821.3|182955.3|182825.3|182951.3|182821.3|10
1734935010000|2024-12-23 06:23:30|182951.5|182821.5|182950.5|182820.5|182951.5|182821.5|182950.5|182820.5|4
1734935020000|2024-12-23 06:23:40|182966|182836|182972.4|182842.4|182973.2|182843.2|182960.5|182830.5|7
1734935030000|2024-12-23 06:23:50|182978.5|182848.5|182984.5|182854.5|182987.5|182857.5|182978.5|182848.5|5
1734935040000|2024-12-23 06:24:00|182977.4|182847.4|182967.4|182837.4|182977.4|182847.4|182957.9|182827.9|7
1734935050000|2024-12-23 06:24:10|182966.5|182836.5|182966.8|182836.8|182966.8|182836.8|182965.3|182835.3|4
1734935060000|2024-12-23 06:24:20|182972.6|182842.6|182973.2|182843.2|182973.2|182843.2|182967|182837|5
1734935070000|2024-12-23 06:24:30|182973|182843|182975.2|182845.2|182975.2|182845.2|182973|182843|2
1734935080000|2024-12-23 06:24:40|182975.4|182845.4|182975.2|182845.2|182975.4|182845.4|182975.2|182845.2|2
1734935090000|2024-12-23 06:24:50|182976.2|182846.2|182974.7|182844.7|182976.2|182846.2|182974.2|182844.2|4
1734935100000|2024-12-23 06:25:00|182975.3|182845.3|182973.5|182843.5|182975.3|182845.3|182964.2|182834.2|9
1734935110000|2024-12-23 06:25:10|182974.7|182844.7|182973.8|182843.8|182974.7|182844.7|182973.8|182843.8|2
1734935120000|2024-12-23 06:25:20|182975|182845|182973.8|182843.8|182975|182845|182973.8|182843.8|2
1734935130000|2024-12-23 06:25:30|182967.6|182837.6|182978.9|182848.9|182979.1|182849.1|182963.4|182833.4|7
1734935140000|2024-12-23 06:25:40|182979.1|182849.1|182979.7|182849.7|182987.7|182857.7|182979.1|182849.1|7
1734935150000|2024-12-23 06:25:50|182980.7|182850.7|182949.2|182819.2|182980.7|182850.7|182946.9|182816.9|6
1734935160000|2024-12-23 06:26:00|182948.9|182818.9|182894.8|182764.8|182948.9|182818.9|182893.3|182763.3|8
1734935170000|2024-12-23 06:26:10|182894.9|182764.9|182895.2|182765.2|182895.2|182765.2|182894.8|182764.8|5
1734935180000|2024-12-23 06:26:20|182886|182756|182880.7|182750.7|182886|182756|182880.7|182750.7|2
1734935190000|2024-12-23 06:26:30|182880.4|182750.4|182876.6|182746.6|182888.2|182758.2|182876.6|182746.6|7
1734935200000|2024-12-23 06:26:40|182876.7|182746.7|182879.3|182749.3|182884.1|182754.1|182876.7|182746.7|4
1734935210000|2024-12-23 06:26:50|182878.5|182748.5|182883.9|182753.9|182884|182754|182878.5|182748.5|3
1734935220000|2024-12-23 06:27:00|182878.2|182748.2|182877.6|182747.6|182884|182754|182877.6|182747.6|8
1734935230000|2024-12-23 06:27:10|182883.7|182753.7|182968.9|182838.9|182980.7|182850.7|182883.7|182753.7|8
1734935240000|2024-12-23 06:27:20|182975.2|182845.2|182991.3|182861.3|182991.3|182861.3|182975.2|182845.2|3
1734935250000|2024-12-23 06:27:30|182984.8|182854.8|182990.4|182860.4|182990.5|182860.5|182984.8|182854.8|6
1734935260000|2024-12-23 06:27:40|182989.9|182859.9|182990.4|182860.4|182990.4|182860.4|182989.9|182859.9|2
1734935270000|2024-12-23 06:27:50|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|182993.6|182863.6|1
1734935280000|2024-12-23 06:28:00|182987|182857|182991.1|182861.1|182993.6|182863.6|182987|182857|6
1734935290000|2024-12-23 06:28:10|182987.6|182857.6|182963.1|182833.1|182987.6|182857.6|182957.4|182827.4|7
1734935300000|2024-12-23 06:28:20|182916|182786|182952.8|182822.8|182955.6|182825.6|182916|182786|3
1734935310000|2024-12-23 06:28:30|182953.8|182823.8|182952.6|182822.6|182953.8|182823.8|182952.6|182822.6|5
1734935320000|2024-12-23 06:28:40|182952.8|182822.8|182935|182805|182962.6|182832.6|182913.7|182783.7|12
1734935330000|2024-12-23 06:28:50|182924.2|182794.2|182924.2|182794.2|182924.4|182794.4|182924.1|182794.1|8
1734935340000|2024-12-23 06:29:00|182904.4|182774.4|182911.9|182781.9|182917.2|182787.2|182904.4|182774.4|7
1734935350000|2024-12-23 06:29:10|182912.1|182782.1|182911.9|182781.9|182912.2|182782.2|182911.9|182781.9|6
1734935360000|2024-12-23 06:29:20|182910.7|182780.7|182938.7|182808.7|182938.7|182808.7|182910.7|182780.7|4
1734935370000|2024-12-23 06:29:30|182938.4|182808.4|182938.6|182808.6|182943.9|182813.9|182938.4|182808.4|4
1734935380000|2024-12-23 06:29:40|182938.3|182808.3|182924.3|182794.3|182938.6|182808.6|182922.5|182792.5|6
1734935390000|2024-12-23 06:29:50|182923.8|182793.8|182957.4|182827.4|182957.4|182827.4|182923.3|182793.3|4
1734935400000|2024-12-23 06:30:00|182945.7|182815.7|182942.8|182812.8|182955.5|182825.5|182924.1|182794.1|14
1734935410000|2024-12-23 06:30:10|182943.1|182813.1|182910.9|182780.9|182943.1|182813.1|182910.9|182780.9|2
1734935420000|2024-12-23 06:30:20|182910.7|182780.7|182913.6|182783.6|182913.6|182783.6|182910.7|182780.7|5
1734935430000|2024-12-23 06:30:30|182915.4|182785.4|182941.5|182811.5|182941.5|182811.5|182915.4|182785.4|9
1734935450000|2024-12-23 06:30:50|182948.1|182818.1|182957.8|182827.8|182957.8|182827.8|182948.1|182818.1|4
1734935460000|2024-12-23 06:31:00|182963.5|182833.5|182971.9|182841.9|182974.6|182844.6|182963.5|182833.5|7
1734935470000|2024-12-23 06:31:10|182971.4|182841.4|182969.1|182839.1|182971.4|182841.4|182969.1|182839.1|4
1734935480000|2024-12-23 06:31:20|182969.4|182839.4|182969.4|182839.4|182969.4|182839.4|182969.4|182839.4|1
1734935490000|2024-12-23 06:31:30|182956|182866|182938.4|182848.4|182960|182870|182938.4|182848.4|6
1734935500000|2024-12-23 06:31:40|182938.7|182848.7|182938.7|182848.7|182938.7|182848.7|182938.7|182848.7|1
1734935510000|2024-12-23 06:31:50|182938.4|182848.4|182938.4|182848.4|182938.4|182848.4|182938.4|182848.4|1
1734935520000|2024-12-23 06:32:00|182945.5|182855.5|182943.9|182813.9|182945.5|182855.5|182943.9|182813.9|2
1734935530000|2024-12-23 06:32:10|182955.6|182825.6|182992.2|182862.2|182992.3|182862.3|182933.2|182803.2|11
1734935550000|2024-12-23 06:32:30|182992|182862|182992|182862|182992.3|182862.3|182992|182862|6
1734935560000|2024-12-23 06:32:40|182992.3|182862.3|182998|182868|182998|182868|182992.2|182862.2|4
1734935570000|2024-12-23 06:32:50|182997.5|182867.5|183050|182920|183061.4|182931.4|182997.5|182867.5|16
1734935580000|2024-12-23 06:33:00|183054.2|182924.2|183055.5|182925.5|183059.8|182929.8|183048.2|182918.2|10
1734935590000|2024-12-23 06:33:10|183054|182924|183058.5|182928.5|183059.8|182929.8|183054|182924|17
1734935600000|2024-12-23 06:33:20|183057.8|182927.8|183058|182928|183061.5|182931.5|183053.8|182923.8|22
1734935610000|2024-12-23 06:33:30|183059.5|182929.5|182998|182868|183061.5|182931.5|182997.5|182867.5|12
1734935630000|2024-12-23 06:33:50|182990.6|182860.6|182928.1|182798.1|182990.6|182860.6|182913.4|182783.4|8
1734935640000|2024-12-23 06:34:00|182935.2|182805.2|182936.3|182806.3|182940.2|182810.2|182914.9|182784.9|18
1734935650000|2024-12-23 06:34:10|182937.4|182807.4|182938.7|182808.7|182949|182819|182921.9|182791.9|22
1734935660000|2024-12-23 06:34:20|182938.8|182808.8|182901.6|182771.6|182942.5|182812.5|182901.6|182771.6|8
1734935670000|2024-12-23 06:34:30|182951.9|182821.9|182955.9|182825.9|182961.3|182831.3|182951.9|182821.9|11
1734935680000|2024-12-23 06:34:40|182956.2|182826.2|182965.5|182835.5|182972.1|182842.1|182954.7|182824.7|8
1734935690000|2024-12-23 06:34:50|182970.4|182840.4|182964|182834|182970.9|182840.9|182964|182834|8
1734935700000|2024-12-23 06:35:00|182960.3|182830.3|182959.9|182829.9|182960.3|182830.3|182959.9|182829.9|2
1734935710000|2024-12-23 06:35:10|182963.3|182833.3|182964.4|182834.4|182964.6|182834.6|182959.9|182829.9|4
1734935720000|2024-12-23 06:35:20|182955.5|182825.5|182931.7|182801.7|182955.5|182825.5|182931.7|182801.7|2
1734935730000|2024-12-23 06:35:30|182932.5|182802.5|182932.7|182802.7|182932.7|182802.7|182932.5|182802.5|2
1734935740000|2024-12-23 06:35:40|182933|182803|182933|182803|182933|182803|182933|182803|1
1734935750000|2024-12-23 06:35:50|182932.7|182802.7|182932.1|182802.1|182935|182805|182932.1|182802.1|4
1734935760000|2024-12-23 06:36:00|182931.9|182801.9|182932.1|182802.1|182932.1|182802.1|182931.9|182801.9|2
1734935770000|2024-12-23 06:36:10|182924.2|182794.2|182924.2|182794.2|182924.2|182794.2|182924.2|182794.2|1
1734935780000|2024-12-23 06:36:20|182924.4|182794.4|182924.4|182794.4|182924.4|182794.4|182924.4|182794.4|1
1734935810000|2024-12-23 06:36:50|182932.9|182802.9|182932.4|182802.4|182932.9|182802.9|182927.5|182797.5|5
1734935830000|2024-12-23 06:37:10|182928.2|182798.2|182928.2|182798.2|182928.2|182798.2|182928.2|182798.2|1
1734935850000|2024-12-23 06:37:30|182928.7|182798.7|182941|182811|182947.8|182817.8|182928.7|182798.7|5
1734935860000|2024-12-23 06:37:40|182932.9|182802.9|182937.3|182807.3|182937.3|182807.3|182932.9|182802.9|2
1734935890000|2024-12-23 06:38:10|182915|182825|182894.1|182804.1|182915|182825|182894.1|182804.1|3
1734935900000|2024-12-23 06:38:20|182893.9|182803.9|182893.9|182803.9|182893.9|182803.9|182893.9|182803.9|1
1734935920000|2024-12-23 06:38:40|182894.2|182804.2|182901|182811|182901|182811|182894.2|182804.2|2
1734935930000|2024-12-23 06:38:50|182898|182808|182892.5|182802.5|182898|182808|182892.5|182802.5|3
1734935940000|2024-12-23 06:39:00|182884.3|182794.3|182883.1|182793.1|182884.3|182794.3|182883.1|182793.1|2
1734935960000|2024-12-23 06:39:20|182876.6|182786.6|182883.1|182793.1|182883.1|182793.1|182876.6|182786.6|2
1734935990000|2024-12-23 06:39:50|182886|182796|182886|182796|182886|182796|182886|182796|1
1734936000000|2024-12-23 06:40:00|182891.1|182801.1|182889.6|182799.6|182891.1|182801.1|182889.6|182799.6|2
1734936010000|2024-12-23 06:40:10|182889.4|182799.4|182889.8|182799.8|182889.8|182799.8|182889.4|182799.4|2
1734936020000|2024-12-23 06:40:20|182889.4|182799.4|182889.8|182799.8|182889.8|182799.8|182889.4|182799.4|2
1734936030000|2024-12-23 06:40:30|182889.4|182799.4|182889.4|182799.4|182889.4|182799.4|182889.4|182799.4|1
1734936040000|2024-12-23 06:40:40|182884.9|182794.9|182885|182795|182889.2|182799.2|182884.9|182794.9|3
1734936050000|2024-12-23 06:40:50|182885.4|182795.4|182885.4|182795.4|182885.4|182795.4|182885|182795|3
1734936070000|2024-12-23 06:41:10|182890|182800|182890|182800|182890|182800|182890|182800|1
1734936080000|2024-12-23 06:41:20|182908.8|182778.8|182908.8|182778.8|182908.8|182778.8|182908.8|182778.8|1
1734936090000|2024-12-23 06:41:30|182908.2|182778.2|182908.2|182778.2|182908.2|182778.2|182908.2|182778.2|1
1734936110000|2024-12-23 06:41:50|182889|182799|182890|182800|182892|182802|182889|182799|3
1734936130000|2024-12-23 06:42:10|182889|182799|182902.1|182772.1|182902.1|182799|182886|182772.1|3
1734936140000|2024-12-23 06:42:20|182899.8|182769.8|182899.8|182769.8|182899.8|182769.8|182899.8|182769.8|1
1734936170000|2024-12-23 06:42:50|182882.5|182792.5|182882.5|182792.5|182882.5|182792.5|182882.5|182792.5|1
1734936180000|2024-12-23 06:43:00|182883.5|182793.5|182883.5|182793.5|182883.5|182793.5|182883.5|182793.5|1
1734936190000|2024-12-23 06:43:10|182903.5|182773.5|182907|182777|182907|182777|182903.5|182773.5|6
1734936200000|2024-12-23 06:43:20|182906.6|182776.6|182906.6|182776.6|182906.6|182776.6|182906.6|182776.6|1
1734936210000|2024-12-23 06:43:30|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|182888.3|182758.3|1
1734936220000|2024-12-23 06:43:40|182880.6|182750.6|182899.6|182769.6|182899.6|182769.6|182880.6|182750.6|3
1734936230000|2024-12-23 06:43:50|182907.5|182777.5|182907.5|182777.5|182907.5|182777.5|182907.5|182777.5|1
1734936240000|2024-12-23 06:44:00|182907.8|182777.8|182907.8|182777.8|182907.8|182777.8|182907.8|182777.8|1
1734936260000|2024-12-23 06:44:20|182887|182797|182887|182797|182887|182797|182887|182797|1
1734936290000|2024-12-23 06:44:50|182902.7|182772.7|182902.7|182772.7|182902.7|182772.7|182902.7|182772.7|1
1734936320000|2024-12-23 06:45:20|182887|182797|182887|182797|182887|182797|182887|182797|1
1734936340000|2024-12-23 06:45:40|182902.9|182772.9|182902.9|182772.9|182902.9|182772.9|182902.9|182772.9|1
1734936370000|2024-12-23 06:46:10|182887|182797|182887|182797|182887|182797|182887|182797|1
1734936400000|2024-12-23 06:46:40|182902.9|182772.9|182902.9|182772.9|182902.9|182772.9|182902.9|182772.9|1
1734936430000|2024-12-23 06:47:10|182907|182777|182907|182777|182907|182777|182907|182777|1
1734936450000|2024-12-23 06:47:30|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|1
1734936490000|2024-12-23 06:48:10|182907|182777|182907|182777|182907|182777|182907|182777|1
1734936510000|2024-12-23 06:48:30|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|182901.9|182771.9|1
1734936530000|2024-12-23 06:48:50|182912.6|182782.6|182913.9|182783.9|182913.9|182783.9|182909.6|182779.6|3
1734936550000|2024-12-23 06:49:10|182912.2|182782.2|182912.6|182782.6|182912.6|182782.6|182909.6|182779.6|3
1734936560000|2024-12-23 06:49:20|182909.6|182779.6|182908.5|182778.5|182909.6|182779.6|182908.5|182778.5|2
1734936570000|2024-12-23 06:49:30|182917.5|182787.5|182908.5|182778.5|182917.5|182787.5|182908.5|182778.5|2
1734936590000|2024-12-23 06:49:50|182907.7|182777.7|182908.1|182778.1|182908.1|182778.1|182907.7|182777.7|2
1734936620000|2024-12-23 06:50:20|182909|182779|182909|182779|182909|182779|182909|182779|1
1734936640000|2024-12-23 06:50:40|182906.4|182776.4|182906.4|182776.4|182909.7|182779.7|182906.4|182776.4|3
1734936650000|2024-12-23 06:50:50|182909.7|182779.7|182906|182776|182909.7|182779.7|182906|182776|2
1734936660000|2024-12-23 06:51:00|182906.4|182776.4|182906.4|182776.4|182906.4|182776.4|182906.4|182776.4|1
1734936670000|2024-12-23 06:51:10|182909|182779|182909|182779|182909|182779|182909|182779|1
1734936690000|2024-12-23 06:51:30|182906|182776|182906|182776|182906|182776|182906|182776|1
1734936700000|2024-12-23 06:51:40|182902.6|182772.6|182902.6|182772.6|182902.6|182772.6|182902.6|182772.6|1
1734936730000|2024-12-23 06:52:10|182906|182776|182906|182776|182906|182776|182906|182776|1
1734936750000|2024-12-23 06:52:30|182904.2|182774.2|182904.2|182774.2|182904.2|182774.2|182904.2|182774.2|1
1734936780000|2024-12-23 06:53:00|182903.8|182773.8|182905.5|182775.5|182905.5|182775.5|182903.8|182773.8|2
1734936790000|2024-12-23 06:53:10|182906|182776|182906|182776|182906|182776|182906|182776|1
1734936810000|2024-12-23 06:53:30|182904.4|182774.4|182904.4|182774.4|182904.4|182774.4|182904.4|182774.4|1
1734936840000|2024-12-23 06:54:00|182906|182776|182907|182777|182918|182788|182906|182776|5
1734936850000|2024-12-23 06:54:10|182911|182781|182911|182781|182911|182781|182911|182781|1
1734936860000|2024-12-23 06:54:20|182907|182777|182904.9|182774.9|182907|182777|182904.9|182774.9|2
1734936870000|2024-12-23 06:54:30|182908.9|182778.9|182907.6|182777.6|182908.9|182778.9|182907.6|182777.6|2
1734936880000|2024-12-23 06:54:40|182905.2|182775.2|182905.2|182775.2|182905.2|182775.2|182905.2|182775.2|1
1734936890000|2024-12-23 06:54:50|182907.6|182777.6|182907.5|182777.5|182907.6|182777.6|182905.2|182775.2|3
1734936920000|2024-12-23 06:55:20|182904.9|182774.9|182904.9|182774.9|182904.9|182774.9|182904.9|182774.9|1
1734936930000|2024-12-23 06:55:30|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|182903.6|182773.6|1
1734936940000|2024-12-23 06:55:40|182905.4|182775.4|182909.4|182779.4|182912.4|182782.4|182905.4|182775.4|5
1734936950000|2024-12-23 06:55:50|182910.9|182780.9|182909.4|182779.4|182910.9|182780.9|182909.4|182779.4|2
1734936970000|2024-12-23 06:56:10|182908|182778|182908|182778|182908|182778|182908|182778|1
1734936990000|2024-12-23 06:56:30|182912|182782|182909|182779|182912|182782|182909|182779|2
1734937010000|2024-12-23 06:56:50|182908|182778|182908|182778|182908|182778|182908|182778|1
1734937020000|2024-12-23 06:57:00|182907|182777|182901.2|182771.2|182907|182777|182901.2|182771.2|2
1734937050000|2024-12-23 06:57:30|182908|182778|182908|182778|182908|182778|182908|182778|1
1734937060000|2024-12-23 06:57:40|182907|182777|182908.3|182778.3|182908.3|182778.3|182906.8|182776.8|3
1734937080000|2024-12-23 06:58:00|182909.8|182779.8|182909.8|182779.8|182910.3|182780.3|182908.5|182778.5|5
1734937090000|2024-12-23 06:58:10|182913|182783|182911.5|182781.5|182913|182783|182911.5|182781.5|2
1734937110000|2024-12-23 06:58:30|182909.5|182779.5|182909.5|182779.5|182909.5|182779.5|182909.5|182779.5|1
1734937120000|2024-12-23 06:58:40|182909.7|182779.7|182909.7|182779.7|182909.7|182779.7|182909.7|182779.7|1
1734937130000|2024-12-23 06:58:50|182908.2|182778.2|182908.2|182778.2|182908.2|182778.2|182908.2|182778.2|1
1734937140000|2024-12-23 06:59:00|182902.6|182772.6|182890|182760|182902.6|182772.6|182890|182760|5
1734937150000|2024-12-23 06:59:10|182891.2|182761.2|182890.5|182760.5|182891.2|182761.2|182890.5|182760.5|2
1734937160000|2024-12-23 06:59:20|182890|182760|182890|182760|182890|182760|182890|182760|1
1734937170000|2024-12-23 06:59:30|182891.2|182761.2|182897|182767|182897|182767|182889.8|182759.8|3
1734937180000|2024-12-23 06:59:40|182897.5|182767.5|182897.5|182767.5|182897.5|182767.5|182897.5|182767.5|1
1734937200000|2024-12-23 07:00:00|182870|182780|182873.5|182783.5|182873.5|182783.5|182870|182780|5
1734937210000|2024-12-23 07:00:10|182872.5|182782.5|182872.5|182782.5|182872.5|182782.5|182872.5|182782.5|1
1734937220000|2024-12-23 07:00:20|182871.7|182781.7|182871.7|182781.7|182872.3|182782.3|182871.7|182781.7|3
1734937230000|2024-12-23 07:00:30|182870|182780|182876.2|182786.2|182877|182787|182870|182780|4
1734937240000|2024-12-23 07:00:40|182875.4|182785.4|182875.4|182785.4|182875.4|182785.4|182875.4|182785.4|1
1734937250000|2024-12-23 07:00:50|182876.2|182786.2|182875.4|182785.4|182876.2|182786.2|182875.4|182785.4|2
1734937260000|2024-12-23 07:01:00|182876.7|182786.7|182870|182780|182876.7|182786.7|182870|182780|5
1734937280000|2024-12-23 07:01:20|182870.5|182780.5|182919.9|182789.9|182921.9|182791.9|182870.5|182780.5|3
1734937290000|2024-12-23 07:01:30|182972.4|182842.4|183027.2|182897.2|183027.2|182897.2|182970.9|182840.9|11
1734937300000|2024-12-23 07:01:40|183026.9|182896.9|183051|182921|183051.3|182921.3|183026.9|182896.9|20
1734937310000|2024-12-23 07:01:50|183050.7|182920.7|183047.8|182917.8|183050.7|182920.7|183047.8|182917.8|8
1734937320000|2024-12-23 07:02:00|183047.5|182917.5|183049|182919|183049|182919|183047|182917|5
1734937330000|2024-12-23 07:02:10|183045.5|182915.5|183050.3|182920.3|183050.5|182920.5|183045.5|182915.5|3
1734937340000|2024-12-23 07:02:20|183050|182920|183049.7|182919.7|183050|182920|183049.7|182919.7|2
1734937350000|2024-12-23 07:02:30|183051|182921|183049.7|182919.7|183051|182921|183049.4|182919.4|3
1734937360000|2024-12-23 07:02:40|183051.7|182921.7|183052|182922|183057.2|182927.2|183051.7|182921.7|4
1734937380000|2024-12-23 07:03:00|183048.5|182918.5|183094.9|182964.9|183111.7|182981.7|183048.5|182918.5|18
1734937390000|2024-12-23 07:03:10|183093.1|182963.1|183110.3|182980.3|183110.3|182980.3|183093.1|182963.1|6
1734937400000|2024-12-23 07:03:20|183110.5|182980.5|183111.3|182981.3|183111.5|182981.5|183110.3|182980.3|4
1734937410000|2024-12-23 07:03:30|183117|182987|183134.2|183004.2|183134.2|183004.2|183117|182987|3
1734937420000|2024-12-23 07:03:40|183128.3|182998.3|183134.7|183004.7|183142.4|183012.4|183124.3|182994.3|6
1734937430000|2024-12-23 07:03:50|183133.7|183003.7|183133.9|183003.9|183133.9|183003.9|183133.7|183003.7|2
1734937440000|2024-12-23 07:04:00|183133.2|183003.2|183118.1|182988.1|183138.5|183008.5|183112|182982|4
1734937450000|2024-12-23 07:04:10|183123.6|182993.6|183123.9|182993.9|183123.9|182993.9|183123.6|182993.6|2
1734937460000|2024-12-23 07:04:20|183124.4|182994.4|183124.4|182994.4|183124.4|182994.4|183124.4|182994.4|1
1734937480000|2024-12-23 07:04:40|183123.9|182993.9|183128.5|182998.5|183128.5|182998.5|183123.9|182993.9|2
1734937500000|2024-12-23 07:05:00|183129.5|182999.5|183174.8|183044.8|183174.8|183044.8|183129.5|182999.5|4
1734937510000|2024-12-23 07:05:10|183176.1|183046.1|183170.2|183040.2|183176.1|183046.1|183162.9|183032.9|13
1734937520000|2024-12-23 07:05:20|183170|183040|183169.7|183039.7|183170|183040|183169.7|183039.7|2
1734937530000|2024-12-23 07:05:30|183170|183040|183170|183040|183170|183040|183170|183040|1
1734937540000|2024-12-23 07:05:40|183167.5|183037.5|183167.5|183037.5|183167.5|183037.5|183167.5|183037.5|1
1734937560000|2024-12-23 07:06:00|183168.5|183038.5|183188.3|183058.3|183189.1|183059.1|183162.2|183032.2|8
1734937570000|2024-12-23 07:06:10|183188.1|183058.1|183189.7|183059.7|183189.7|183059.7|183182.5|183052.5|5
1734937580000|2024-12-23 07:06:20|183194.2|183064.2|183204.2|183074.2|183204.2|183074.2|183194.2|183064.2|3
1734937590000|2024-12-23 07:06:30|183203.2|183073.2|183203.2|183073.2|183203.2|183073.2|183203.2|183073.2|1
1734937600000|2024-12-23 07:06:40|183196.4|183066.4|183196.4|183066.4|183196.4|183066.4|183196.4|183066.4|1
1734937610000|2024-12-23 07:06:50|183196.9|183066.9|183203.7|183073.7|183203.7|183073.7|183196.9|183066.9|2
1734937620000|2024-12-23 07:07:00|183197.9|183067.9|183187.3|183057.3|183197.9|183067.9|183183.1|183053.1|10
1734937630000|2024-12-23 07:07:10|183193.5|183063.5|183198|183068|183198|183068|183193.5|183063.5|3
1734937640000|2024-12-23 07:07:20|183200.9|183070.9|183198|183068|183200.9|183070.9|183198|183068|2
1734937650000|2024-12-23 07:07:30|183200.9|183070.9|183255.1|183045.3|183255.1|183085.1|183200.9|183044|6
1734937660000|2024-12-23 07:07:40|183266.5|183054.7|183266.5|183056.7|183266.5|183056.7|183265.1|183054.7|3
1734937670000|2024-12-23 07:07:50|183274.3|183064.5|183283.3|183073.8|183283.3|183073.8|183274.3|183064.5|3
1734937680000|2024-12-23 07:08:00|183296.3|183086.5|183300.6|183090.8|183300.6|183090.8|183296.3|183086.5|5
1734937690000|2024-12-23 07:08:10||183091.1||183091.1||183091.1||183091.1|1
1734937700000|2024-12-23 07:08:20|183292|183082.6|183293.7|183083.9|183293.7|183083.9|183292|183082.6|2
1734937720000|2024-12-23 07:08:40|183293.3|183084.3|183293.3|183084.3|183293.3|183084.3|183293.3|183084.3|1
1734937730000|2024-12-23 07:08:50|183370|183035|183335.1|183127.3|183370|183130.6|183302.7|183035|7
1734937740000|2024-12-23 07:09:00|183330.2|183122.4|183309.6|183101.5|183334.9|183126.7|183304.5|183096.4|13
1734937760000|2024-12-23 07:09:20|183307.6|183099.8|183314.7|183106.9|183314.7|183106.9|183291.3|183083.5|7
1734937780000|2024-12-23 07:09:40|183302.8|183095|183308.7|183100.9|183308.7|183100.9|183302.8|183095|2
1734937790000|2024-12-23 07:09:50|183316.9|183109.1|183316.9|183109.1|183316.9|183109.1|183316.9|183109.1|1
1734937800000|2024-12-23 07:10:00|183302|183094.2|183186.4|183056.4|183303.2|183095.4|183186.4|183056.4|15
1734937810000|2024-12-23 07:10:10|183189.8|183059.8|183204.9|183074.9|183206.9|183076.9|183189.8|183059.8|17
1734937820000|2024-12-23 07:10:20|183204.6|183074.6|183203.9|183073.9|183204.6|183074.6|183203.9|183073.9|5
1734937830000|2024-12-23 07:10:30|183204.9|183074.9|183191.6|183061.6|183204.9|183074.9|183187.8|183057.8|4
1734937840000|2024-12-23 07:10:40|183196.8|183066.8|183194.8|183064.8|183198.3|183068.3|183192.6|183062.6|6
1734937850000|2024-12-23 07:10:50|183182.3|183052.3|183167.8|183037.8|183182.3|183052.3|183164.3|183034.3|5
1734937860000|2024-12-23 07:11:00|183167.6|183037.6|183208.3|183078.3|183208.3|183078.3|183167.6|183037.6|10
1734937880000|2024-12-23 07:11:20|183211.2|183081.2|183222.7|183092.7|183222.7|183092.7|183211.2|183081.2|10
1734937890000|2024-12-23 07:11:30|183209.2|183079.2|183208.1|183078.1|183209.2|183079.2|183204.9|183074.9|3
1734937900000|2024-12-23 07:11:40|183194.3|183064.3|183190.8|183060.8|183194.3|183064.3|183180.8|183050.8|6
1734937910000|2024-12-23 07:11:50|183195.3|183065.3|183218.7|183088.7|183218.7|183088.7|183195.3|183065.3|3
1734937920000|2024-12-23 07:12:00|183218.8|183088.8|183232|183102|183232|183102|183218.3|183088.3|6
1734937930000|2024-12-23 07:12:10|183237.2|183107.2|183224|183134|183245.8|183134.8|183224|183107.2|6
1734937940000|2024-12-23 07:12:20|183232.2|183142.2|183188.8|183098.8|183232.2|183142.2|183187.5|183097.5|4
1734937950000|2024-12-23 07:12:30|183188.3|183098.3|183179.3|183089.3|183188.3|183098.3|183179.3|183089.3|4
1734937960000|2024-12-23 07:12:40|183172.5|183082.5|183150|183060|183175.7|183085.7|183147.2|183057.2|12
1734937970000|2024-12-23 07:12:50|183149.6|183059.6|183149.8|183059.8|183152.5|183062.5|183148.1|183058.1|6
1734937980000|2024-12-23 07:13:00|183148.3|183058.3|183143.4|183053.4|183148.8|183058.8|183143.1|183053.1|5
1734937990000|2024-12-23 07:13:10|183146.7|183056.7|183146.7|183056.7|183146.7|183056.7|183146.7|183056.7|1
1734938000000|2024-12-23 07:13:20|183143.6|183053.6|183127.6|183037.6|183144.1|183054.1|183127.6|183037.6|10
1734938010000|2024-12-23 07:13:30|183125|183035|183125|183035|183125|183035|183125|183035|1
1734938020000|2024-12-23 07:13:40|183126|183036|183129.2|183039.2|183129.2|183039.2|183126|183036|3
1734938030000|2024-12-23 07:13:50|183131.5|183041.5|183137.6|183047.6|183137.6|183047.6|183131.5|183041.5|4
1734938040000|2024-12-23 07:14:00|183136.8|183046.8|183128.7|183038.7|183136.9|183046.9|183127|183037|9
1734938050000|2024-12-23 07:14:10|183130.9|183040.9|183128.7|183038.7|183130.9|183040.9|183126.2|183036.2|4
1734938060000|2024-12-23 07:14:20|183129|183039|183127.7|183037.7|183129|183039|183127.7|183037.7|2
1734938080000|2024-12-23 07:14:40|183126.5|183036.5|183137.5|183047.5|183137.5|183047.5|183126.5|183036.5|7
1734938090000|2024-12-23 07:14:50|183137.7|183047.7|183143.2|183053.2|183143.2|183053.2|183137.7|183047.7|2
1734938100000|2024-12-23 07:15:00|183139.9|183049.9|183145.7|183055.7|183145.7|183055.7|183139.9|183049.9|2
1734938110000|2024-12-23 07:15:10|183142.4|183052.4|183148.4|183058.4|183148.4|183058.4|183142.4|183052.4|3
1734938120000|2024-12-23 07:15:20|183145.1|183055.1|183135.7|183045.7|183148.4|183058.4|183135.7|183045.7|10
1734938130000|2024-12-23 07:15:30|183137.9|183047.9|183138.1|183048.1|183138.2|183048.2|183137.9|183047.9|3
1734938140000|2024-12-23 07:15:40|183137.9|183047.9|183131.7|183041.7|183137.9|183047.9|183131.7|183041.7|2
1734938150000|2024-12-23 07:15:50|183140.5|183050.5|183147.4|183057.4|183147.6|183057.6|183140.5|183050.5|6
1734938160000|2024-12-23 07:16:00|183147.3|183057.3|183147.4|183057.4|183147.4|183057.4|183147.3|183057.3|2
1734938170000|2024-12-23 07:16:10|183147.3|183057.3|183147.6|183057.6|183147.6|183057.6|183147.3|183057.3|2
1734938180000|2024-12-23 07:16:20|183147.4|183057.4|183144.6|183054.6|183148.9|183058.9|183140.2|183050.2|5
1734938190000|2024-12-23 07:16:30|183144.3|183054.3|183144.3|183054.3|183144.3|183054.3|183144.3|183054.3|1
1734938200000|2024-12-23 07:16:40|183148.7|183058.7|183167.7|183077.7|183171.2|183081.2|183148.7|183058.7|13
1734938210000|2024-12-23 07:16:50|183168|183078|183173.6|183083.6|183175.4|183085.4|183168|183078|8
1734938220000|2024-12-23 07:17:00|183171.4|183081.4|183158.2|183068.2|183171.4|183081.4|183155.4|183065.4|8
1734938230000|2024-12-23 07:17:10|183162.2|183072.2|183154.7|183064.7|183168|183078|183153|183063|8
1734938240000|2024-12-23 07:17:20|183157|183067|183163.2|183073.2|183163.8|183073.8|183157|183067|4
1734938250000|2024-12-23 07:17:30|183166|183076|183169.4|183079.4|183170.1|183080.1|183163.3|183073.3|6
1734938260000|2024-12-23 07:17:40|183163.9|183073.9|183140.5|183050.5|183163.9|183073.9|183140|183050|8
1734938270000|2024-12-23 07:17:50|183140.7|183050.7|183143|183053|183143|183053|183139.7|183049.7|6
1734938280000|2024-12-23 07:18:00|183143.2|183053.2|183143.2|183053.2|183143.2|183053.2|183143|183053|3
1734938290000|2024-12-23 07:18:10|183146.1|183056.1|183140.1|183050.1|183146.1|183056.1|183140.1|183050.1|3
1734938300000|2024-12-23 07:18:20|183143.5|183053.5|183157|183067|183157|183067|183142.7|183052.7|8
1734938310000|2024-12-23 07:18:30|183154.8|183064.8|183204.3|183114.3|183205|183115|183154.8|183064.8|10
1734938320000|2024-12-23 07:18:40|183204.5|183114.5|183209.3|183119.3|183211.6|183121.6|183202.5|183112.5|12
1734938330000|2024-12-23 07:18:50|183206.5|183116.5|183212|183122|183212|183122|183206.5|183116.5|7
1734938340000|2024-12-23 07:19:00|183215.4|183125.4|183208.1|183118.1|183215.4|183125.4|183204.3|183114.3|5
1734938350000|2024-12-23 07:19:10|183204.2|183114.2|183205.9|183115.9|183212.2|183122.2|183204.2|183114.2|8
1734938360000|2024-12-23 07:19:20|183221.4|183131.4|183215.4|183125.4|183224|183134|183212.3|183122.3|16
1734938370000|2024-12-23 07:19:30|183218|183128|183217.4|183127.4|183218|183128|183217.1|183127.1|6
1734938380000|2024-12-23 07:19:40|183214.4|183124.4|183213.9|183123.9|183216.9|183126.9|183209.7|183119.7|10
1734938390000|2024-12-23 07:19:50|183214.9|183124.9|183211.5|183121.5|183214.9|183124.9|183209.8|183119.8|5
1734938400000|2024-12-23 07:20:00|183213.8|183123.8|183221.7|183131.7|183221.7|183131.7|183213.8|183123.8|5
1734938410000|2024-12-23 07:20:10|183219.3|183129.3|183220.3|183130.3|183220.3|183130.3|183219.3|183129.3|3
1734938420000|2024-12-23 07:20:20|183220.5|183130.5|183220.3|183130.3|183220.5|183130.5|183220.3|183130.3|2
1734938430000|2024-12-23 07:20:30|183221.3|183131.3|183221.3|183131.3|183221.3|183131.3|183221.3|183131.3|1
1734938440000|2024-12-23 07:20:40|183217|183127|183212.9|183122.9|183217.6|183127.6|183212.9|183122.9|6
1734938450000|2024-12-23 07:20:50|183183.8|183093.8|183179.7|183089.7|183188.8|183098.8|183179.7|183089.7|19
1734938460000|2024-12-23 07:21:00|183175.2|183085.2|183177.9|183087.9|183177.9|183087.9|183175.2|183085.2|2
1734938480000|2024-12-23 07:21:20|183178.2|183088.2|183178.2|183088.2|183178.2|183088.2|183178.2|183088.2|1
1734938490000|2024-12-23 07:21:30|183181.5|183091.5|183132.1|183042.1|183181.5|183091.5|183131|183041|9
1734938500000|2024-12-23 07:21:40|183132|183042|183128.5|183038.5|183135.6|183045.6|183127|183037|10
1734938510000|2024-12-23 07:21:50|183132.5|183042.5|183134.2|183044.2|183134.2|183044.2|183132.5|183042.5|5
1734938520000|2024-12-23 07:22:00|183136.8|183046.8|183133.3|183043.3|183138.6|183048.6|183130.7|183040.7|5
1734938530000|2024-12-23 07:22:10|183130.8|183040.8|183129.5|183039.5|183137.2|183047.2|183129.5|183039.5|10
1734938540000|2024-12-23 07:22:20|183132.1|183042.1|183139|183049|183139|183049|183132.1|183042.1|3
1734938550000|2024-12-23 07:22:30|183138.5|183048.5|183133.8|183043.8|183138.5|183048.5|183133.8|183043.8|3
1734938560000|2024-12-23 07:22:40|183136.5|183046.5|183132.7|183042.7|183136.5|183046.5|183132.7|183042.7|2
1734938570000|2024-12-23 07:22:50|183135.5|183045.5|183142.2|183052.2|183142.9|183052.9|183135.5|183045.5|7
1734938580000|2024-12-23 07:23:00|183138.3|183048.3|183137.5|183047.5|183142.1|183052.1|183135.9|183045.9|6
1734938590000|2024-12-23 07:23:10|183126.9|183036.9|183128.7|183038.7|183129.8|183039.8|183126.9|183036.9|3
1734938600000|2024-12-23 07:23:20|183126.2|183036.2|183122.6|183032.6|183126.2|183036.2|183122.6|183032.6|3
1734938610000|2024-12-23 07:23:30|183122.1|183032.1|183096.4|183006.4|183122.1|183032.1|183096.4|183006.4|5
1734938620000|2024-12-23 07:23:40|183094.1|183004.1|183094.1|183004.1|183094.1|183004.1|183094.1|183004.1|1
1734938630000|2024-12-23 07:23:50|183069.8|182979.8|183069.8|182979.8|183069.8|182979.8|183069.8|182979.8|1
1734938640000|2024-12-23 07:24:00|183073.6|182983.6|183073.6|182983.6|183073.6|182983.6|183073.6|182983.6|1
1734938650000|2024-12-23 07:24:10|183073.8|182983.8|183073.5|182983.5|183073.8|182983.8|183070.9|182980.9|3
1734938660000|2024-12-23 07:24:20|183073.3|182983.3|183073.3|182983.3|183073.3|182983.3|183073.3|182983.3|1
1734938680000|2024-12-23 07:24:40|183073.5|182983.5|183070|182980|183073.5|182983.5|183070|182980|2
1734938690000|2024-12-23 07:24:50|183069.5|182979.5|183069.5|182979.5|183069.5|182979.5|183069.5|182979.5|1
1734938700000|2024-12-23 07:25:00|183076.4|182986.4|183085.3|182995.3|183127.8|183037.8|183076.2|182986.2|28
1734938710000|2024-12-23 07:25:10|183085.6|182995.6|183085.3|182995.3|183085.6|182995.6|183085.3|182995.3|2
1734938720000|2024-12-23 07:25:20|183101.5|183011.5|183104.7|183014.7|183107.6|183017.6|183101.5|183011.5|3
1734938730000|2024-12-23 07:25:30|183104.5|183014.5|183104.5|183014.5|183104.5|183014.5|183104.5|183014.5|1
1734938740000|2024-12-23 07:25:40|183107.8|183017.8|183111.8|183021.8|183111.8|183021.8|183107.8|183017.8|2
1734938750000|2024-12-23 07:25:50|183111.6|183021.6|183115.9|183025.9|183129.6|183039.6|183111.6|183021.6|8
1734938760000|2024-12-23 07:26:00|183118.4|183028.4|183108.4|183018.4|183118.5|183028.5|183107.6|183017.6|6
1734938770000|2024-12-23 07:26:10|183111.7|183021.7|183125|183035|183126.8|183036.8|183111.7|183021.7|8
1734938780000|2024-12-23 07:26:20|183124.8|183034.8|183111.5|183021.5|183125.6|183035.6|183110.6|183020.6|6
1734938790000|2024-12-23 07:26:30|183110.5|183020.5|183115.9|183025.9|183120.6|183030.6|183110.5|183020.5|6
1734938800000|2024-12-23 07:26:40|183115.5|183025.5|183115.5|183025.5|183115.5|183025.5|183115.5|183025.5|1
1734938830000|2024-12-23 07:27:10|183111|183021|183115.4|183025.4|183115.4|183025.4|183111|183021|3
1734938840000|2024-12-23 07:27:20|183111.1|183021.1|183112.4|183022.4|183124.7|183034.7|183111.1|183021.1|9
1734938850000|2024-12-23 07:27:30|183114.5|183024.5|183114.5|183024.5|183114.5|183024.5|183114.5|183024.5|1
1734938870000|2024-12-23 07:27:50|183115|183025|183115.2|183025.2|183115.2|183025.2|183115|183025|2
1734938880000|2024-12-23 07:28:00|183112.8|183022.8|183106.5|183016.5|183112.8|183022.8|183106.1|183016.1|5
1734938890000|2024-12-23 07:28:10|183104.3|183014.3|183104.3|183014.3|183104.3|183014.3|183104.3|183014.3|1
1734938900000|2024-12-23 07:28:20|183103.8|183013.8|183102.3|183012.3|183104.3|183014.3|183101|183011|5
1734938910000|2024-12-23 07:28:30|183101.3|183011.3|183102.3|183012.3|183102.3|183012.3|183101.3|183011.3|2
1734938920000|2024-12-23 07:28:40|183101|183011|183059.7|182929.7|183101|183011|183030.1|182926|9
1734938930000|2024-12-23 07:28:50|183053.3|182923.3|182985|182895|183057.7|182961.3|182981.7|182891.7|24
1734938940000|2024-12-23 07:29:00|182981.9|182891.9|182998.7|182908.7|182998.7|182908.7|182976.2|182886.2|21
1734938950000|2024-12-23 07:29:10|182992.6|182902.6|182998.6|182908.6|183003.5|182913.5|182991.8|182901.8|16
1734938960000|2024-12-23 07:29:20|182995.5|182905.5|183002.3|182912.3|183007.1|182917.1|182988.5|182898.5|21
1734938970000|2024-12-23 07:29:30|183001.8|182911.8|182998.1|182908.1|183001.8|182911.8|182998.1|182908.1|2
1734938980000|2024-12-23 07:29:40|183000.6|182910.6|183000.5|182910.5|183003.5|182913.5|183000.4|182910.4|6
1734938990000|2024-12-23 07:29:50|183000.3|182910.3|183007.1|182917.1|183007.1|182917.1|183000.3|182910.3|3
1734939000000|2024-12-23 07:30:00|183012.9|182922.9|183052.2|182962.2|183060.1|182970.1|183012.4|182922.4|16
1734939010000|2024-12-23 07:30:10|183054.6|182964.6|183102|183012|183102|183012|183054.6|182964.6|8
1734939020000|2024-12-23 07:30:20|183107.2|183017.2|183103.3|183013.3|183107.2|183017.2|183103.3|183013.3|4
1734939030000|2024-12-23 07:30:30|183075.1|182985.1|183054.4|182964.4|183075.1|182985.1|183054.4|182964.4|14
1734939040000|2024-12-23 07:30:40|183059.4|182969.4|183059.2|182969.2|183059.4|182969.4|183056.5|182966.5|3
1734939050000|2024-12-23 07:30:50|183056.5|182966.5|183057.3|182967.3|183057.3|182967.3|183056.5|182966.5|2
1734939060000|2024-12-23 07:31:00|183061.3|182971.3|183061.9|182971.9|183062.4|182972.4|183056.7|182966.7|9
1734939070000|2024-12-23 07:31:10|183059.6|182969.6|183085.9|182995.9|183096.2|183006.2|183059.6|182969.6|10
1734939080000|2024-12-23 07:31:20|183087.4|182997.4|183080.9|182990.9|183087.4|182997.4|183078.8|182988.8|7
1734939090000|2024-12-23 07:31:30|183081.2|182991.2|183073.6|182983.6|183081.2|182991.2|183071|182981|6
1734939100000|2024-12-23 07:31:40|183073.4|182983.4|183062|182972|183073.4|182983.4|183055.5|182965.5|17
1734939110000|2024-12-23 07:31:50|183056.1|182966.1|183056.5|182966.5|183060.5|182970.5|183051.4|182961.4|18
1734939120000|2024-12-23 07:32:00|183058.9|182968.9|183077.1|182987.1|183084.1|182994.1|183055.1|182965.1|20
1734939130000|2024-12-23 07:32:10|183080.3|182990.3|183107.6|183017.6|183124.2|183034.2|183080.3|182990.3|15
1734939140000|2024-12-23 07:32:20|183107.5|183017.5|183107.8|183017.8|183111.2|183021.2|183104.8|183014.8|14
1734939150000|2024-12-23 07:32:30|183110|183020|183102.4|183012.4|183117.8|183027.8|183086.8|182996.8|14
1734939160000|2024-12-23 07:32:40|183102.3|183012.3|183074.6|182984.6|183102.3|183012.3|183074.6|182984.6|4
1734939170000|2024-12-23 07:32:50|183077.3|182987.3|183078.8|182988.8|183083.1|182993.1|183073.8|182983.8|12
1734939180000|2024-12-23 07:33:00|183079.6|182989.6|183078.6|182988.6|183079.6|182989.6|183078.6|182988.6|3
1734939190000|2024-12-23 07:33:10|183080.6|182990.6|183105.2|183015.2|183105.2|183015.2|183079.1|182989.1|8
1734939200000|2024-12-23 07:33:20|183103.5|183013.5|183092.7|183002.7|183103.5|183013.5|183092.7|183002.7|9
1734939210000|2024-12-23 07:33:30|183090.9|183000.9|183093.4|183003.4|183094.7|183004.7|183090.9|183000.9|8
1734939220000|2024-12-23 07:33:40|183090.7|183000.7|183094.4|183004.4|183095.2|183005.2|183090.7|183000.7|10
1734939230000|2024-12-23 07:33:50|183094.7|183004.7|183094.5|183004.5|183095.2|183005.2|183094.5|183004.5|4
1734939240000|2024-12-23 07:34:00|183090.5|183000.5|183096|183006|183097.5|183007.5|183090.5|183000.5|7
1734939250000|2024-12-23 07:34:10|183095.5|183005.5|183079|182989|183095.5|183005.5|183079|182989|12
1734939260000|2024-12-23 07:34:20|183081.5|182991.5|183058.9|182968.9|183081.5|182991.5|183056.3|182966.3|11
1734939270000|2024-12-23 07:34:30|183060.4|182970.4|183054.1|182964.1|183061|182971|183043.8|182953.8|12
1734939280000|2024-12-23 07:34:40|183054.7|182964.7|183046.5|182956.5|183055.1|182965.1|183045.5|182955.5|12
1734939290000|2024-12-23 07:34:50|183048.7|182958.7|183057.9|182967.9|183061.2|182971.2|183048.7|182958.7|11
1734939300000|2024-12-23 07:35:00|183062.4|182972.4|183062.4|182972.4|183062.4|182972.4|183062.4|182972.4|1
1734939310000|2024-12-23 07:35:10|183065.5|182975.5|183058.8|182968.8|183065.5|182975.5|183054.6|182964.6|14
1734939320000|2024-12-23 07:35:20|183057.5|182967.5|183057.2|182967.2|183064|182974|183050.9|182960.9|13
1734939330000|2024-12-23 07:35:30|183042.5|182952.5|183049|182959|183049|182959|183040.4|182950.4|6
1734939340000|2024-12-23 07:35:40|183045.6|182955.6|183053.7|182963.7|183057.9|182967.9|183045.6|182955.6|8
1734939350000|2024-12-23 07:35:50|183056.1|182966.1|183042.7|182952.7|183056.1|182966.1|183040.8|182950.8|4
1734939360000|2024-12-23 07:36:00|183039.8|182949.8|183024.3|182934.3|183039.8|182949.8|183022.2|182932.2|6
1734939370000|2024-12-23 07:36:10|183026.3|182936.3|183030.6|182940.6|183031.7|182941.7|183026.3|182936.3|8
1734939380000|2024-12-23 07:36:20|183033.1|182943.1|183047.8|182957.8|183057.6|182967.6|183033.1|182943.1|11
1734939390000|2024-12-23 07:36:30|183045.8|182955.8|183042.9|182952.9|183045.8|182955.8|183042.9|182952.9|3
1734939400000|2024-12-23 07:36:40|183042.7|182952.7|183040.4|182950.4|183042.7|182952.7|183040.2|182950.2|5
1734939410000|2024-12-23 07:36:50|183041.2|182951.2|183045.2|182955.2|183046|182956|183040.2|182950.2|10
1734939420000|2024-12-23 07:37:00|183044.5|182954.5|183050|182960|183050.3|182960.3|183044.5|182954.5|9
1734939430000|2024-12-23 07:37:10|183049|182959|183063.7|182973.7|183076.1|182986.1|183046.3|182956.3|9
1734939440000|2024-12-23 07:37:20|183064.5|182974.5|183062.9|182972.9|183064.5|182974.5|183060.6|182970.6|3
1734939450000|2024-12-23 07:37:30|183062.6|182972.6|183062.6|182972.6|183062.6|182972.6|183062.6|182972.6|1
1734939460000|2024-12-23 07:37:40|183065|182975|183044|182954|183065|182975|183044|182954|11
1734939470000|2024-12-23 07:37:50|183040.5|182950.5|183014.5|182924.5|183040.5|182950.5|183010.2|182920.2|12
1734939480000|2024-12-23 07:38:00|183012|182922|183023.9|182933.9|183026.5|182936.5|183012|182922|4
1734939490000|2024-12-23 07:38:10|183024.9|182934.9|183029.3|182939.3|183029.3|182939.3|183010.9|182920.9|7
1734939510000|2024-12-23 07:38:30|183026.5|182936.5|183029.5|182939.5|183029.5|182939.5|183026.5|182936.5|2
1734939520000|2024-12-23 07:38:40|183030|182940|183030|182940|183030|182940|183030|182940|1
1734939530000|2024-12-23 07:38:50|183029.5|182939.5|183035|182945|183035|182945|183029.5|182939.5|2
1734939540000|2024-12-23 07:39:00|183035.4|182945.4|183036.2|182946.2|183036.2|182946.2|183035.4|182945.4|2
1734939550000|2024-12-23 07:39:10|183035.9|182945.9|183036.5|182946.5|183036.5|182946.5|183035.9|182945.9|3
1734939560000|2024-12-23 07:39:20|183036.2|182946.2|183045|182955|183045|182955|183035.9|182945.9|5
1734939570000|2024-12-23 07:39:30|183043.4|182953.4|183043.4|182953.4|183043.4|182953.4|183043.4|182953.4|1
1734939580000|2024-12-23 07:39:40|183042.7|182952.7|183036.4|182946.4|183042.7|182952.7|183036.4|182946.4|3
1734939600000|2024-12-23 07:40:00|183034|182944|183036.3|182946.3|183037.8|182947.8|183034|182944|3
1734939610000|2024-12-23 07:40:10|183036.8|182946.8|183036.8|182946.8|183036.8|182946.8|183036.8|182946.8|1
1734939620000|2024-12-23 07:40:20|183039.8|182949.8|183038.4|182948.4|183042.6|182952.6|183037.4|182947.4|6
1734939630000|2024-12-23 07:40:30|183037.6|182947.6|183039.5|182949.5|183043.6|182953.6|183037.6|182947.6|5
1734939650000|2024-12-23 07:40:50|183044.6|182954.6|183034.4|182944.4|183072.9|182982.9|183034.4|182944.4|15
1734939660000|2024-12-23 07:41:00|183028.7|182938.7|183037|182947|183037|182947|183028.7|182938.7|3
1734939670000|2024-12-23 07:41:10|183038.8|182948.8|183041.2|182951.2|183041.2|182951.2|183035.2|182945.2|5
1734939680000|2024-12-23 07:41:20|183044.3|182954.3|183074.5|182984.5|183077.1|182987.1|183044.3|182954.3|11
1734939690000|2024-12-23 07:41:30|183076.6|182986.6|183086.1|182996.1|183086.1|182996.1|183076.6|182986.6|4
1734939700000|2024-12-23 07:41:40|183083|182993|183085.9|182995.9|183085.9|182995.9|183083|182993|2
1734939710000|2024-12-23 07:41:50|183085.1|182995.1|183085.1|182995.1|183085.1|182995.1|183085.1|182995.1|1
1734939720000|2024-12-23 07:42:00|183085.6|182995.6|183085.4|182995.4|183089.2|182999.2|183085.4|182995.4|6
1734939740000|2024-12-23 07:42:20|183088.6|182998.6|183093.2|183003.2|183093.2|183003.2|183088.6|182998.6|4
1734939750000|2024-12-23 07:42:30|183097.1|183007.1|183111.6|183021.6|183113.1|183023.1|183097.1|183007.1|7
1734939760000|2024-12-23 07:42:40|183109.2|183019.2|183133.1|183043.1|183136.1|183046.1|183109.2|183019.2|8
1734939770000|2024-12-23 07:42:50|183133.6|183043.6|183133.6|183043.6|183133.9|183043.9|183133.4|183043.4|4
1734939780000|2024-12-23 07:43:00|183133.8|183043.8|183134.6|183044.6|183134.6|183044.6|183132.4|183042.4|6
1734939790000|2024-12-23 07:43:10|183137.2|183047.2|183133.2|183043.2|183137.8|183047.8|183133.2|183043.2|5
1734939800000|2024-12-23 07:43:20|183138.1|183048.1|183118.6|183028.6|183139|183049|183118.6|183028.6|7
1734939810000|2024-12-23 07:43:30|183127.6|183037.6|183124.3|183034.3|183128.1|183038.1|183121.6|183031.6|15
1734939820000|2024-12-23 07:43:40|183127.4|183037.4|183128.5|183038.5|183128.5|183038.5|183126.3|183036.3|3
1734939830000|2024-12-23 07:43:50|183127.3|183037.3|183132.4|183042.4|183132.4|183042.4|183127.3|183037.3|6
1734939840000|2024-12-23 07:44:00|183135.4|183045.4|183131.6|183041.6|183135.7|183045.7|183128.8|183038.8|17
1734939850000|2024-12-23 07:44:10|183131.4|183041.4|183138.8|183048.8|183140.4|183050.4|183131.4|183041.4|5
1734939860000|2024-12-23 07:44:20|183140.4|183050.4|183138.8|183048.8|183140.4|183050.4|183138.8|183048.8|4
1734939870000|2024-12-23 07:44:30|183139.5|183049.5|183136.3|183046.3|183139.5|183049.5|183136.1|183046.1|7
1734939880000|2024-12-23 07:44:40|183135.8|183045.8|183125.4|183035.4|183135.8|183045.8|183119.2|183029.2|19
1734939890000|2024-12-23 07:44:50|183124.1|183034.1|183122.3|183032.3|183125.4|183035.4|183122.3|183032.3|15
1734939900000|2024-12-23 07:45:00|183122.1|183032.1|183125.4|183035.4|183128.5|183038.5|183122.1|183032.1|12
1734939910000|2024-12-23 07:45:10|183125.1|183035.1|183124.2|183034.2|183129|183039|183123.8|183033.8|21
1734939920000|2024-12-23 07:45:20|183123.2|183033.2|183110.2|183020.2|183123.2|183033.2|183107.8|183017.8|5
1734939930000|2024-12-23 07:45:30|183108.2|183018.2|183112.1|183022.1|183113.1|183023.1|183108.2|183018.2|8
1734939940000|2024-12-23 07:45:40|183110|183020|183111.1|183021.1|183113.7|183023.7|183109|183019|7
1734939950000|2024-12-23 07:45:50|183113.6|183023.6|183132.6|183042.6|183132.6|183042.6|183112.8|183022.8|8
1734939960000|2024-12-23 07:46:00|183132.1|183042.1|183132.7|183042.7|183134.1|183044.1|183123.6|183033.6|12
1734939970000|2024-12-23 07:46:10|183132.2|183042.2|183134.3|183044.3|183153.4|183063.4|183131.9|183041.9|7
1734939980000|2024-12-23 07:46:20|183138.2|183048.2|183133.1|183043.1|183138.2|183048.2|183133.1|183043.1|6
1734939990000|2024-12-23 07:46:30|183135.4|183045.4|183134.9|183044.9|183135.9|183045.9|183132.3|183042.3|7
1734940000000|2024-12-23 07:46:40|183131.9|183041.9|183136.9|183046.9|183136.9|183046.9|183120.7|183030.7|11
1734940010000|2024-12-23 07:46:50|183137|183047|183137.7|183047.7|183138.5|183048.5|183135.5|183045.5|6
1734940020000|2024-12-23 07:47:00|183137.5|183047.5|183137.2|183047.2|183137.5|183047.5|183137.2|183047.2|2
1734940030000|2024-12-23 07:47:10|183133.6|183043.6|183136.4|183046.4|183136.4|183046.4|183133.6|183043.6|3
1734940040000|2024-12-23 07:47:20|183138.7|183048.7|183136.5|183046.5|183139.2|183049.2|183136.5|183046.5|4
1734940050000|2024-12-23 07:47:30|183136.7|183046.7|183117.8|183027.8|183136.7|183046.7|183112.5|183022.5|17
1734940060000|2024-12-23 07:47:40|183116.1|183026.1|183128.6|183038.6|183128.6|183038.6|183116.1|183026.1|8
1734940070000|2024-12-23 07:47:50|183132.9|183042.9|183130.2|183040.2|183135.5|183045.5|183130.2|183040.2|8
1734940080000|2024-12-23 07:48:00|183133.3|183043.3|183134.7|183044.7|183135.2|183045.2|183130|183040|9
1734940090000|2024-12-23 07:48:10|183132.2|183042.2|183131.6|183041.6|183132.4|183042.4|183129.2|183039.2|12
1734940100000|2024-12-23 07:48:20|183131.8|183041.8|183126.7|183036.7|183132.2|183042.2|183126.7|183036.7|6
1734940110000|2024-12-23 07:48:30|183129.6|183039.6|183124.3|183034.3|183169.4|183079.4|183120.9|183030.9|17
1734940120000|2024-12-23 07:48:40|183127.4|183037.4|183125.7|183035.7|183128.7|183038.7|183124.7|183034.7|7
1734940130000|2024-12-23 07:48:50|183128.4|183038.4|183133.2|183043.2|183133.8|183043.8|183125.8|183035.8|14
1734940140000|2024-12-23 07:49:00|183169.4|183039.4|183173.3|183083.3|183191.4|183083.3|183169.4|183039.4|7
1734940150000|2024-12-23 07:49:10|183172|183082|183175|183085|183175|183085|183172|183082|3
1734940160000|2024-12-23 07:49:20|183177.5|183087.5|183155.6|183065.6|183177.5|183087.5|183151.5|183061.5|22
1734940170000|2024-12-23 07:49:30|183154.6|183064.6|183144|183054|183156.4|183066.4|183144|183054|14
1734940180000|2024-12-23 07:49:40|183147.7|183057.7|183148.1|183058.1|183153.4|183063.4|183144.6|183054.6|14
1734940190000|2024-12-23 07:49:50|183151.3|183061.3|183144.9|183054.9|183151.3|183061.3|183144.3|183054.3|14
1734940200000|2024-12-23 07:50:00|183148.7|183058.7|183158.4|183068.4|183158.4|183068.4|183148.7|183058.7|6
1734940210000|2024-12-23 07:50:10|183160.6|183070.6|183149.3|183059.3|183160.6|183070.6|183149.3|183059.3|8
1734940220000|2024-12-23 07:50:20|183146.1|183056.1|183151.7|183061.7|183151.7|183061.7|183141.5|183051.5|9
1734940230000|2024-12-23 07:50:30|183146.1|183056.1|183156.5|183066.5|183157.5|183067.5|183146.1|183056.1|11
1734940240000|2024-12-23 07:50:40|183157.3|183067.3|183134.9|183044.9|183190.1|183100.1|183134.9|183044.9|13
1734940250000|2024-12-23 07:50:50|183149.3|183059.3|183146.8|183056.8|183164.7|183074.7|183144.7|183054.7|15
1734940260000|2024-12-23 07:51:00|183149.6|183059.6|183134.5|183044.5|183150.4|183060.4|183134.5|183044.5|16
1734940270000|2024-12-23 07:51:10|183139.9|183049.9|183178.4|183088.4|183179.2|183089.2|183139.9|183049.9|23
1734940280000|2024-12-23 07:51:20|183178.2|183088.2|183171.7|183081.7|183178.4|183088.4|183164.3|183074.3|10
1734940290000|2024-12-23 07:51:30|183168.1|183078.1|183176.8|183086.8|183185.3|183095.3|183164.4|183074.4|19
1734940300000|2024-12-23 07:51:40|183176.3|183086.3|183173|183083|183176.3|183086.3|183173|183083|3
1734940310000|2024-12-23 07:51:50|183179.5|183089.5|183186.3|183096.3|183186.3|183096.3|183179.5|183089.5|3
1734940320000|2024-12-23 07:52:00|183185.5|183095.5|183208.4|183118.4|183210.5|183120.5|183185.5|183095.5|6
1734940330000|2024-12-23 07:52:10|183210.1|183120.1|183222.6|183132.6|183223.5|183133.5|183210|183120|15
1734940340000|2024-12-23 07:52:20|183222|183132|183206.9|183116.9|183224.6|183134.6|183206.9|183116.9|11
1734940350000|2024-12-23 07:52:30|183203.1|183113.1|183185.9|183095.9|183203.1|183113.1|183185.9|183095.9|9
1734940360000|2024-12-23 07:52:40|183188.1|183098.1|183193.9|183103.9|183207.5|183117.5|183188.1|183098.1|8
1734940370000|2024-12-23 07:52:50|183196.3|183106.3|183212.8|183122.8|183212.8|183122.8|183196.2|183106.2|9
1734940380000|2024-12-23 07:53:00|183210.3|183120.3|183208.6|183118.6|183210.3|183120.3|183206.9|183116.9|5
1734940390000|2024-12-23 07:53:10|183208.9|183118.9|183226.7|183136.7|183226.7|183136.7|183208.9|183118.9|16
1734940400000|2024-12-23 07:53:20|183226.9|183136.9|183220.8|183130.8|183226.9|183136.9|183219.7|183129.7|6
1734940410000|2024-12-23 07:53:30|183223|183133|183223.3|183133.3|183223.8|183133.8|183223|183133|5
1734940430000|2024-12-23 07:53:50|183225.6|183135.6|183234.1|183144.1|183234.1|183144.1|183225.6|183135.6|5
1734940440000|2024-12-23 07:54:00|183245.1|183155.1|183276.8|183186.8|183278|183188|183244.5|183154.5|22
1734940450000|2024-12-23 07:54:10|183277.1|183187.1|183289.5|183199.5|183289.5|183199.5|183276.9|183186.9|7
1734940460000|2024-12-23 07:54:20|183286.6|183196.6|183288.4|183198.4|183288.4|183198.4|183286.6|183196.6|2
1734940480000|2024-12-23 07:54:40|183287.2|183197.2|183286.4|183196.4|183287.2|183197.2|183286.4|183196.4|2
1734940490000|2024-12-23 07:54:50|183286.5|183196.5|183286.5|183196.5|183286.5|183196.5|183286.5|183196.5|1
1734940500000|2024-12-23 07:55:00|183283.3|183193.3|183281.8|183191.8|183283.3|183193.3|183279.6|183189.6|10
1734940510000|2024-12-23 07:55:10|183281.3|183191.3|183282.7|183192.7|183287.1|183197.1|183281.3|183191.3|9
1734940520000|2024-12-23 07:55:20|183282.2|183192.2|183282.4|183192.4|183282.4|183192.4|183282.2|183192.2|2
1734940530000|2024-12-23 07:55:30|183282.7|183192.7|183275.2|183185.2|183282.7|183192.7|183272.9|183182.9|9
1734940550000|2024-12-23 07:55:50|183275.7|183185.7|183274|183184|183275.7|183185.7|183274|183184|2
1734940560000|2024-12-23 07:56:00|183272.7|183182.7|183273.5|183183.5|183273.5|183183.5|183269.5|183179.5|4
1734940570000|2024-12-23 07:56:10|183273.8|183183.8|183274|183184|183275|183185|183273.7|183183.7|5
1734940580000|2024-12-23 07:56:20|183274.5|183184.5|183282.6|183192.6|183282.6|183192.6|183274.5|183184.5|9
1734940590000|2024-12-23 07:56:30|183279.3|183189.3|183274.9|183184.9|183280.2|183190.2|183274.4|183184.4|8
1734940600000|2024-12-23 07:56:40|183279.5|183189.5|183273.8|183183.8|183282.1|183192.1|183273.3|183183.3|9
1734940610000|2024-12-23 07:56:50|183272|183182|183268.5|183178.5|183272.3|183182.3|183268.3|183178.3|4
1734940620000|2024-12-23 07:57:00|183268.6|183178.6|183270.5|183180.5|183274.4|183184.4|183268.6|183178.6|8
1734940630000|2024-12-23 07:57:10|183273.7|183183.7|183277.3|183187.3|183279.2|183189.2|183271.2|183181.2|12
1734940640000|2024-12-23 07:57:20|183276.8|183186.8|183280.6|183190.6|183280.6|183190.6|183276.8|183186.8|5
1734940650000|2024-12-23 07:57:30|183280.3|183190.3|183273.8|183183.8|183280.6|183190.6|183273.8|183183.8|5
1734940660000|2024-12-23 07:57:40|183271.3|183181.3|183257.2|183167.2|183271.3|183181.3|183257.2|183167.2|10
1734940670000|2024-12-23 07:57:50|183260.4|183170.4|183260.4|183170.4|183260.4|183170.4|183256.1|183166.1|5
1734940680000|2024-12-23 07:58:00|183260.2|183170.2|183263|183173|183263|183173|183259.9|183169.9|6
1734940690000|2024-12-23 07:58:10|183266.8|183176.8|183289.7|183199.7|183290|183200|183266.8|183176.8|8
1734940700000|2024-12-23 07:58:20|183290|183200|183288.3|183198.3|183293.5|183203.5|183286.3|183196.3|5
1734940710000|2024-12-23 07:58:30|183287.8|183197.8|183287.8|183197.8|183287.8|183197.8|183287.8|183197.8|1
1734940720000|2024-12-23 07:58:40|183284.7|183194.7|183288.6|183198.6|183288.9|183198.9|183284.7|183194.7|3
1734940740000|2024-12-23 07:59:00|183288.4|183198.4|183287.7|183197.7|183288.4|183198.4|183287.7|183197.7|3
1734940750000|2024-12-23 07:59:10|183287.5|183197.5|183288.4|183198.4|183288.4|183198.4|183287.2|183197.2|3
1734940760000|2024-12-23 07:59:20|183289.2|183199.2|183289.2|183199.2|183289.2|183199.2|183289.2|183199.2|1
1734940770000|2024-12-23 07:59:30|183289.5|183199.5|183288|183198|183289.5|183199.5|183288|183198|2
1734940780000|2024-12-23 07:59:40|183288.5|183198.5|183288.5|183198.5|183288.5|183198.5|183288.5|183198.5|1
1734940790000|2024-12-23 07:59:50|183286.5|183196.5|183282.5|183192.5|183286.5|183196.5|183276|183186|10
1734940800000|2024-12-23 08:00:00|183285.5|183195.5|183308.5|183218.5|183310.5|183220.5|183285.5|183195.5|15
1734940810000|2024-12-23 08:00:10|183311|183221|183365.9|183275.9|183367.2|183277.2|183310.7|183220.7|13
1734940820000|2024-12-23 08:00:20|183365.6|183275.6|183366|183276|183366|183276|183361|183271|11
1734940830000|2024-12-23 08:00:30|183367.2|183277.2|183365.6|183275.6|183367.5|183277.5|183361.1|183271.1|6
1734940840000|2024-12-23 08:00:40|183366.5|183276.5|183365.2|183275.2|183366.5|183276.5|183356.2|183266.2|8
1734940850000|2024-12-23 08:00:50|183365.5|183275.5|183357.4|183267.4|183365.8|183275.8|183354.2|183264.2|11
1734940860000|2024-12-23 08:01:00|183354.6|183264.6|183337.6|183247.6|183364.9|183274.9|183330.7|183240.7|21
1734940870000|2024-12-23 08:01:10|183336.3|183246.3|183334.4|183244.4|183336.3|183246.3|183326.4|183236.4|12
1734940880000|2024-12-23 08:01:20|183334.7|183244.7|183357|183267|183357|183267|183329.1|183239.1|11
1734940890000|2024-12-23 08:01:30|183361.6|183271.6|183366|183276|183366|183276|183361.6|183271.6|3
1734940900000|2024-12-23 08:01:40|183365.2|183275.2|183365.7|183275.7|183365.7|183275.7|183364.7|183274.7|3
1734940910000|2024-12-23 08:01:50|183365.2|183275.2|183364.9|183274.9|183365.2|183275.2|183364.9|183274.9|2
1734940920000|2024-12-23 08:02:00|183365.2|183275.2|183361|183271|183366.2|183276.2|183361|183271|4
1734940930000|2024-12-23 08:02:10|183368.8|183278.8|183366.5|183276.5|183368.8|183278.8|183364|183274|5
1734940940000|2024-12-23 08:02:20|183367.4|183277.4|183366.5|183276.5|183367.4|183277.4|183366.5|183276.5|3
1734940950000|2024-12-23 08:02:30|183366.7|183276.7|183366.5|183276.5|183366.7|183276.7|183366.5|183276.5|2
1734940960000|2024-12-23 08:02:40|183366|183276|183363.5|183273.5|183367|183277|183363|183273|4
1734940970000|2024-12-23 08:02:50|183364|183274|183364.5|183274.5|183364.5|183274.5|183363.5|183273.5|4
1734940980000|2024-12-23 08:03:00|183368.6|183278.6|183364.5|183274.5|183373.3|183283.3|183364.5|183274.5|8
1734940990000|2024-12-23 08:03:10|183366.2|183276.2|183366.2|183276.2|183366.2|183276.2|183366.2|183276.2|1
1734941010000|2024-12-23 08:03:30|183343.1|183253.1|183343.3|183253.3|183346|183256|183342.4|183252.4|13
1734941020000|2024-12-23 08:03:40|183343.6|183253.6|183347.2|183257.2|183351.2|183261.2|183327.1|183237.1|7
1734941030000|2024-12-23 08:03:50|183346.7|183256.7|183343.9|183253.9|183347.5|183257.5|183342.7|183252.7|9
1734941040000|2024-12-23 08:04:00|183343.4|183253.4|183342.7|183252.7|183344.2|183254.2|183340.1|183250.1|5
1734941050000|2024-12-23 08:04:10|183338.7|183248.7|183344.9|183254.9|183344.9|183254.9|183338.7|183248.7|4
1734941060000|2024-12-23 08:04:20|183343.6|183253.6|183343.6|183253.6|183343.9|183253.9|183343.6|183253.6|3
1734941070000|2024-12-23 08:04:30|183339.9|183249.9|183318.9|183228.9|183339.9|183249.9|183315.2|183225.2|5
1734941080000|2024-12-23 08:04:40|183321.6|183231.6|183327.3|183237.3|183363.3|183273.3|183321.6|183231.6|17
1734941090000|2024-12-23 08:04:50|183327.1|183237.1|183332.8|183242.8|183332.8|183242.8|183324|183234|11
1734941100000|2024-12-23 08:05:00|183332.2|183242.2|183331.4|183241.4|183335.9|183245.9|183331.4|183241.4|7
1734941110000|2024-12-23 08:05:10|183334.5|183244.5|183344.3|183254.3|183344.3|183254.3|183334|183244|9
1734941120000|2024-12-23 08:05:20|183344.6|183254.6|183347.1|183257.1|183347.1|183257.1|183344.6|183254.6|2
1734941130000|2024-12-23 08:05:30|183346.8|183256.8|183346.8|183256.8|183346.8|183256.8|183346.8|183256.8|1
1734941140000|2024-12-23 08:05:40|183346.9|183256.9|183344.1|183254.1|183346.9|183256.9|183343.6|183253.6|7
1734941150000|2024-12-23 08:05:50|183336.5|183246.5|183340.5|183250.5|183340.5|183250.5|183336.5|183246.5|3
1734941160000|2024-12-23 08:06:00|183341|183251|183369|183279|183369|183279|183341|183251|2
1734941170000|2024-12-23 08:06:10|183371.9|183281.9|183369.1|183279.1|183372.1|183282.1|183369.1|183279.1|3
1734941180000|2024-12-23 08:06:20|183369.6|183279.6|183369.7|183279.7|183370.2|183280.2|183365.8|183275.8|4
1734941190000|2024-12-23 08:06:30|183370.7|183280.7|183364.6|183274.6|183371|183281|183364.6|183274.6|4
1734941200000|2024-12-23 08:06:40|183367.5|183277.5|183367.5|183277.5|183367.5|183277.5|183367.5|183277.5|1
1734941210000|2024-12-23 08:06:50|183367.8|183277.8|183392.5|183302.5|183395.9|183305.9|183367|183277|6
1734941220000|2024-12-23 08:07:00|183391.5|183301.5|183384.7|183294.7|183391.5|183301.5|183377.8|183287.8|9
1734941230000|2024-12-23 08:07:10|183384.5|183294.5|183385.2|183295.2|183385.2|183295.2|183384.5|183294.5|2
1734941240000|2024-12-23 08:07:20|183384.7|183294.7|183385.2|183295.2|183385.2|183295.2|183383.9|183293.9|7
1734941250000|2024-12-23 08:07:30|183385.3|183295.3|183384.8|183294.8|183385.3|183295.3|183379.2|183289.2|6
1734941260000|2024-12-23 08:07:40|183381.6|183291.6|183378.1|183288.1|183384.5|183294.5|183378.1|183288.1|7
1734941270000|2024-12-23 08:07:50|183376.1|183286.1|183375.9|183285.9|183378.1|183288.1|183375.7|183285.7|12
1734941280000|2024-12-23 08:08:00|183376.6|183286.6|183247.8|183157.8|183376.9|183286.9|183243.5|183153.5|20
1734941290000|2024-12-23 08:08:10|183249.2|183159.2|183254.4|183164.4|183258.2|183168.2|183248.4|183158.4|11
1734941300000|2024-12-23 08:08:20|183254.1|183164.1|183256.4|183166.4|183256.7|183166.7|183254.1|183164.1|5
1734941310000|2024-12-23 08:08:30|183251.9|183161.9|183245.9|183155.9|183256.2|183166.2|183244.9|183154.9|10
1734941320000|2024-12-23 08:08:40|183243.9|183153.9|183256.1|183166.1|183256.1|183166.1|183223.6|183133.6|12
1734941330000|2024-12-23 08:08:50|183256.3|183166.3|183250.5|183160.5|183256.3|183166.3|183247.2|183157.2|16
1734941340000|2024-12-23 08:09:00|183251.5|183161.5|183270.3|183180.3|183270.8|183180.8|183251|183161|6
1734941350000|2024-12-23 08:09:10|183270.1|183180.1|183267.5|183177.5|183287.7|183197.7|183266.5|183176.5|10
1734941360000|2024-12-23 08:09:20|183266.5|183176.5|183248.6|183158.6|183266.5|183176.5|183248.6|183158.6|11
1734941370000|2024-12-23 08:09:30|183253.3|183163.3|183254.3|183164.3|183254.3|183164.3|183253.3|183163.3|3
1734941380000|2024-12-23 08:09:40|183266.1|183176.1|183271.3|183181.3|183271.3|183181.3|183266.1|183176.1|4
1734941390000|2024-12-23 08:09:50|183271.6|183181.6|183292|183202|183292|183202|183271.6|183181.6|11
1734941400000|2024-12-23 08:10:00|183292.3|183202.3|183295.9|183205.9|183300.9|183210.9|183292.3|183202.3|13
1734941410000|2024-12-23 08:10:10|183297.6|183207.6|183297.2|183207.2|183297.6|183207.6|183297.1|183207.1|4
1734941420000|2024-12-23 08:10:20|183297|183207|183330.8|183240.8|183332|183242|183294.2|183204.2|21
1734941430000|2024-12-23 08:10:30|183326.6|183236.6|183324.6|183234.6|183330.7|183240.7|183324.6|183234.6|7
1734941440000|2024-12-23 08:10:40|183325.6|183235.6|183327.4|183237.4|183330.8|183240.8|183325.6|183235.6|13
1734941450000|2024-12-23 08:10:50|183327.2|183237.2|183326.4|183236.4|183327.2|183237.2|183325.1|183235.1|9
1734941460000|2024-12-23 08:11:00|183323.5|183233.5|183322.8|183232.8|183327.8|183237.8|183321.6|183231.6|13
1734941470000|2024-12-23 08:11:10|183322.5|183232.5|183317.8|183227.8|183323.3|183233.3|183304.2|183214.2|13
1734941480000|2024-12-23 08:11:20|183316.5|183226.5|183317.5|183227.5|183323.4|183233.4|183316.5|183226.5|13
1734941490000|2024-12-23 08:11:30|183317.3|183227.3|183329.4|183239.4|183331.9|183241.9|183317.3|183227.3|17
1734941500000|2024-12-23 08:11:40|183329.2|183239.2|183365.2|183275.2|183365.2|183275.2|183329.2|183239.2|9
1734941510000|2024-12-23 08:11:50|183360.5|183270.5|183357.4|183267.4|183364.7|183274.7|183352|183262|8
1734941520000|2024-12-23 08:12:00|183357.9|183267.9|183361.4|183271.4|183361.4|183271.4|183357.9|183267.9|4
1734941530000|2024-12-23 08:12:10|183361.6|183271.6|183363.9|183273.9|183363.9|183273.9|183361.6|183271.6|4
1734941540000|2024-12-23 08:12:20|183363.4|183273.4|183363.9|183273.9|183368.1|183278.1|183358.9|183268.9|10
1734941550000|2024-12-23 08:12:30|183360.6|183270.6|183360.6|183270.6|183360.6|183270.6|183360.6|183270.6|1
1734941560000|2024-12-23 08:12:40|183360.8|183270.8|183362.1|183272.1|183364.6|183274.6|183360.8|183270.8|6
1734941570000|2024-12-23 08:12:50|183362.6|183272.6|183360.8|183270.8|183362.6|183272.6|183357|183267|3
1734941580000|2024-12-23 08:13:00|183357.2|183267.2|183335.7|183245.7|183357.2|183267.2|183335.7|183245.7|3
1734941590000|2024-12-23 08:13:10|183335.9|183245.9|183330.4|183240.4|183336.8|183246.8|183329.8|183239.8|11
1734941600000|2024-12-23 08:13:20|183330.8|183240.8|183336.8|183246.8|183336.8|183246.8|183330.8|183240.8|5
1734941610000|2024-12-23 08:13:30|183335.3|183245.3|183330.6|183240.6|183335.3|183245.3|183330.4|183240.4|8
1734941620000|2024-12-23 08:13:40|183330.8|183240.8|183336.3|183246.3|183343.1|183253.1|183330.8|183240.8|16
1734941630000|2024-12-23 08:13:50|183336.6|183246.6|183341.8|183251.8|183342.3|183252.3|183336.6|183246.6|4
1734941640000|2024-12-23 08:14:00|183334.1|183244.1|183292.3|183202.3|183334.1|183244.1|183292.3|183202.3|7
1734941650000|2024-12-23 08:14:10|183290.9|183200.9|183236.1|183146.1|183290.9|183200.9|183216.7|183126.7|25
1734941660000|2024-12-23 08:14:20|183238.9|183148.9|183239.8|183149.8|183241.1|183151.1|183234.8|183144.8|20
1734941670000|2024-12-23 08:14:30|183232.8|183142.8|183237.3|183147.3|183240.7|183150.7|183232.8|183142.8|9
1734941680000|2024-12-23 08:14:40|183240.2|183150.2|183276.2|183186.2|183277.8|183187.8|183233.8|183143.8|13
1734941690000|2024-12-23 08:14:50|183277.7|183187.7|183296.1|183206.1|183296.1|183206.1|183277.7|183187.7|12
1734941700000|2024-12-23 08:15:00|183289.4|183199.4|183294.8|183204.8|183297.8|183207.8|183289.4|183199.4|10
1734941710000|2024-12-23 08:15:10|183296|183206|183296|183206|183296.3|183206.3|183295.3|183205.3|7
1734941720000|2024-12-23 08:15:20|183295.5|183205.5|183290.1|183200.1|183295.5|183205.5|183289.3|183199.3|19
1734941730000|2024-12-23 08:15:30|183292.8|183202.8|183293.9|183203.9|183293.9|183203.9|183292.8|183202.8|2
1734941740000|2024-12-23 08:15:40|183294.1|183204.1|183294.3|183204.3|183294.3|183204.3|183284|183194|11
1734941750000|2024-12-23 08:15:50|183290.3|183200.3|183289.8|183199.8|183290.5|183200.5|183289.8|183199.8|5
1734941760000|2024-12-23 08:16:00|183289.2|183199.2|183289.7|183199.7|183290.2|183200.2|183289.2|183199.2|4
1734941770000|2024-12-23 08:16:10|183290.5|183200.5|183289.9|183199.9|183294.4|183204.4|183289.5|183199.5|7
1734941780000|2024-12-23 08:16:20|183289.6|183199.6|183295.9|183205.9|183295.9|183205.9|183289.6|183199.6|7
1734941790000|2024-12-23 08:16:30|183295.7|183205.7|183298.9|183208.9|183304.8|183214.8|183295.7|183205.7|14
1734941800000|2024-12-23 08:16:40|183298.6|183208.6|183297.1|183207.1|183298.6|183208.6|183296.9|183206.9|5
1734941810000|2024-12-23 08:16:50|183300.5|183210.5|183346.7|183256.7|183346.7|183256.7|183300.5|183210.5|17
1734941820000|2024-12-23 08:17:00|183365.6|183275.6|183363.1|183273.1|183367.4|183277.4|183354.4|183264.4|9
1734941830000|2024-12-23 08:17:10|183363.3|183273.3|183363.3|183273.3|183363.9|183273.9|183363.3|183273.3|3
1734941840000|2024-12-23 08:17:20|183360.7|183270.7|183355.1|183265.1|183360.7|183270.7|183352.8|183262.8|10
1734941850000|2024-12-23 08:17:30|183354.8|183264.8|183352.1|183262.1|183355.3|183265.3|183349.1|183259.1|14
1734941860000|2024-12-23 08:17:40|183352.6|183262.6|183351.9|183261.9|183352.8|183262.8|183351.4|183261.4|6
1734941870000|2024-12-23 08:17:50|183356.7|183266.7|183359.5|183269.5|183363.9|183273.9|183356.7|183266.7|9
1734941880000|2024-12-23 08:18:00|183358.8|183268.8|183359.4|183269.4|183359.5|183269.5|183356.7|183266.7|13
1734941890000|2024-12-23 08:18:10|183362.1|183272.1|183364.4|183274.4|183364.4|183274.4|183356.1|183266.1|5
1734941900000|2024-12-23 08:18:20|183363.9|183273.9|183363.9|183273.9|183363.9|183273.9|183363.9|183273.9|1
1734941910000|2024-12-23 08:18:30|183360.3|183270.3|183359.5|183269.5|183362.4|183272.4|183354.4|183264.4|10
1734941920000|2024-12-23 08:18:40|183359.4|183269.4|183360.5|183270.5|183360.5|183270.5|183359.1|183269.1|8
1734941930000|2024-12-23 08:18:50|183358.6|183268.6|183447.6|183357.6|183447.6|183357.6|183358.6|183268.6|7
1734941940000|2024-12-23 08:19:00|183447.3|183357.3|183466.7|183376.7|183470.8|183380.8|183447|183357|17
1734941950000|2024-12-23 08:19:10|183466.4|183376.4|183488.1|183398.1|183511.3|183414.6|183465.7|183375|17
1734941960000|2024-12-23 08:19:20|183488.2|183398.2|183496.7|183406.7|183527.4|183437.4|183488.2|183398.2|16
1734941970000|2024-12-23 08:19:30|183516.1|183386.1|183494.7|183404.7|183516.1|183406.5|183494.7|183385.7|14
1734941980000|2024-12-23 08:19:40|183493.9|183403.9|183464.9|183374.9|183493.9|183403.9|183460.3|183370.3|14
1734941990000|2024-12-23 08:19:50|183463.8|183373.8|183462.3|183372.3|183466.7|183376.7|183461.3|183371.3|10
1734942000000|2024-12-23 08:20:00|183461.9|183371.9|183467.6|183377.6|183470.7|183380.7|183457.1|183367.1|18
1734942010000|2024-12-23 08:20:10|183466.1|183376.1|183465.4|183375.4|183466.1|183376.1|183465.4|183375.4|2
1734942020000|2024-12-23 08:20:20|183465.1|183375.1|183479.9|183389.9|183484.1|183394.1|183465.1|183375.1|10
1734942030000|2024-12-23 08:20:30|183479.7|183389.7|183517.1|183427.1|183517.5|183427.5|183479.7|183389.7|11
1734942040000|2024-12-23 08:20:40|183521.5|183431.5|183536.8|183446.8|183536.8|183446.8|183521.5|183431.5|6
1734942050000|2024-12-23 08:20:50|183534.3|183444.3|183534.3|183444.3|183534.3|183444.3|183534.3|183444.3|1
1734942060000|2024-12-23 08:21:00|183537.5|183447.5|183557.1|183467.1|183557.1|183467.1|183537.5|183447.5|4
1734942070000|2024-12-23 08:21:10|183557.8|183467.8|183558.4|183468.4|183566.3|183476.3|183555.4|183465.4|14
1734942080000|2024-12-23 08:21:20|183556.9|183466.9|183555.7|183465.7|183561.8|183471.8|183552.7|183462.7|14
1734942090000|2024-12-23 08:21:30|183555.2|183465.2|183553.6|183463.6|183555.2|183465.2|183553.4|183463.4|4
1734942100000|2024-12-23 08:21:40|183576.4|183446.4|183578|183448|183578|183448|183576.4|183446.4|2
1734942110000|2024-12-23 08:21:50|183583.5|183453.5|183577.2|183447.2|183583.5|183453.5|183577.2|183447.2|5
1734942120000|2024-12-23 08:22:00|183576.9|183446.9|183580.1|183450.1|183580.1|183450.1|183571.7|183441.7|5
1734942130000|2024-12-23 08:22:10|183575.8|183445.8|183571.8|183441.8|183579.8|183449.8|183571.8|183441.8|4
1734942140000|2024-12-23 08:22:20|183572.9|183442.9|183582.6|183452.6|183582.6|183452.6|183572.9|183442.9|7
1734942150000|2024-12-23 08:22:30|183579.6|183449.6|183579.5|183449.5|183579.6|183449.6|183573.9|183443.9|5
1734942160000|2024-12-23 08:22:40|183578.8|183448.8|183580.7|183450.7|183580.7|183450.7|183575.8|183445.8|6
1734942170000|2024-12-23 08:22:50|183579.9|183449.9|183579.4|183449.4|183579.9|183449.9|183579.4|183449.4|2
1734942180000|2024-12-23 08:23:00|183575.4|183445.4|183581.4|183451.4|183581.4|183451.4|183573.1|183443.1|9
1734942190000|2024-12-23 08:23:10|183577.3|183447.3|183576.3|183446.3|183577.3|183447.3|183574.5|183444.5|3
1734942200000|2024-12-23 08:23:20|183582.2|183452.2|183579.5|183449.5|183583.8|183453.8|183577.1|183447.1|6
1734942210000|2024-12-23 08:23:30|183583.8|183453.8|183583.8|183453.8|183583.8|183453.8|183583.8|183453.8|1
1734942220000|2024-12-23 08:23:40|183585.3|183455.3|183609.5|183519.5|183615.7|183525.7|183564.9|183455.3|11
1734942230000|2024-12-23 08:23:50|183612.7|183522.7|183651.8|183561.8|183653.9|183563.9|183612.7|183522.7|13
1734942240000|2024-12-23 08:24:00|183652.3|183562.3|183660.7|183570.7|183660.7|183570.7|183652.3|183562.3|6
1734942250000|2024-12-23 08:24:10|183663.8|183573.8|183664.2|183574.2|183664.2|183574.2|183660.7|183570.7|7
1734942260000|2024-12-23 08:24:20|183664.4|183574.4|183683.4|183593.4|183686.6|183596.6|183664.4|183574.4|4
1734942270000|2024-12-23 08:24:30|183685.7|183595.7|183682.8|183592.8|183689.8|183599.8|183680|183590|12
1734942280000|2024-12-23 08:24:40|183685.4|183595.4|183740.1|183650.1|183748.6|183658.6|183682.3|183592.3|12
1734942290000|2024-12-23 08:24:50|183739.8|183649.8|183733.2|183643.2|183739.8|183649.8|183731.5|183641.5|5
1734942300000|2024-12-23 08:25:00|183738.4|183648.4|183736.9|183646.9|183741.3|183651.3|183732.1|183642.1|15
1734942310000|2024-12-23 08:25:10|183739.2|183649.2|183814.9|183724.9|183820.5|183730.5|183739.2|183649.2|12
1734942320000|2024-12-23 08:25:20|183812.2|183722.2|183813.2|183723.2|183817.2|183727.2|183809.3|183719.3|15
1734942330000|2024-12-23 08:25:30|183807.2|183717.2|183794.6|183704.6|183809.3|183719.3|183792.9|183702.9|19
1734942340000|2024-12-23 08:25:40|183794.9|183704.9|183808.4|183718.4|183810.9|183720.9|183794.9|183704.9|7
1734942350000|2024-12-23 08:25:50|183806.8|183716.8|183810.8|183720.8|183813.5|183723.5|183801.4|183711.4|10
1734942360000|2024-12-23 08:26:00|183810.7|183720.7|183857.5|183767.5|183863.3|183773.3|183796.3|183706.3|24
1734942370000|2024-12-23 08:26:10|183857.6|183767.6|183844.5|183754.5|183857.6|183767.6|183842.4|183752.4|18
1734942380000|2024-12-23 08:26:20|183844.8|183754.8|183804|183714|183846.3|183756.3|183798.1|183708.1|17
1734942390000|2024-12-23 08:26:30|183803.8|183713.8|183803.1|183713.1|183806.7|183716.7|183803.1|183713.1|5
1734942400000|2024-12-23 08:26:40|183799.7|183709.7|183792|183702|183799.7|183709.7|183790.8|183700.8|6
1734942410000|2024-12-23 08:26:50|183791.5|183701.5|183795.6|183705.6|183796.1|183706.1|183779.5|183689.5|18
1734942420000|2024-12-23 08:27:00|183800.1|183710.1|183862.7|183772.7|183867.9|183777.9|183800.1|183710.1|15
1734942430000|2024-12-23 08:27:10|183863|183773|183868.8|183778.8|183883.6|183793.6|183854.1|183764.1|19
1734942440000|2024-12-23 08:27:20|183871.7|183781.7|183876.1|183786.1|183883.9|183793.9|183871.7|183781.7|21
1734942450000|2024-12-23 08:27:30|183873.5|183783.5|183869.9|183779.9|183875.6|183785.6|183869.9|183779.9|11
1734942460000|2024-12-23 08:27:40|183867.6|183777.6|183876.8|183786.8|183876.8|183786.8|183854.6|183764.6|15
1734942470000|2024-12-23 08:27:50|183874|183784|183871.9|183781.9|183876|183786|183866.5|183776.5|16
1734942480000|2024-12-23 08:28:00|183872.1|183782.1|183895.1|183805.1|183900.3|183810.3|183871.9|183781.9|8
1734942490000|2024-12-23 08:28:10|183899.5|183809.5|183893.2|183803.2|183899.5|183809.5|183891.7|183801.7|12
1734942500000|2024-12-23 08:28:20|183892.7|183802.7|183893.8|183803.8|183900.7|183810.7|183891|183801|11
1734942510000|2024-12-23 08:28:30|183893.9|183803.9|183892.9|183802.9|183896.5|183806.5|183892.5|183802.5|14
1734942520000|2024-12-23 08:28:40|183891.1|183801.1|183903.3|183813.3|183908.9|183818.9|183891.1|183801.1|18
1734942530000|2024-12-23 08:28:50|183905.1|183815.1|183891.5|183801.5|183905.1|183815.1|183889.8|183799.8|6
1734942540000|2024-12-23 08:29:00|183894.5|183804.5|183877.2|183787.2|183895.9|183805.9|183874.7|183784.7|22
1734942550000|2024-12-23 08:29:10|183881.3|183791.3|183810.4|183720.4|183885.6|183795.6|183810.4|183720.4|19
1734942560000|2024-12-23 08:29:20|183806.6|183716.6|183796.7|183706.7|183806.7|183716.7|183770.7|183680.7|28
1734942570000|2024-12-23 08:29:30|183796.8|183706.8|183797.1|183707.1|183798.5|183708.5|183796.1|183706.1|15
1734942580000|2024-12-23 08:29:40|183797.3|183707.3|183788.6|183698.6|183797.3|183707.3|183770.3|183680.3|17
1734942590000|2024-12-23 08:29:50|183784.3|183694.3|183781.6|183691.6|183785|183695|183780|183690|8
1734942600000|2024-12-23 08:30:00|183781.4|183691.4|183795.6|183705.6|183809.7|183719.7|183781.4|183691.4|22
1734942620000|2024-12-23 08:30:20|183798.5|183708.5|183837.4|183747.4|183837.7|183747.7|183797|183707|19
1734942630000|2024-12-23 08:30:30|183840.8|183750.8|183857.4|183767.4|183862.6|183772.6|183840.8|183750.8|20
1734942640000|2024-12-23 08:30:40|183860.2|183770.2|183861.2|183771.2|183861.2|183771.2|183860.2|183770.2|6
1734942650000|2024-12-23 08:30:50|183861|183771|183859.7|183769.7|183861|183771|183858.4|183768.4|8
1734942660000|2024-12-23 08:31:00|183858.1|183768.1|183864.3|183774.3|183864.3|183774.3|183848.1|183758.1|11
1734942670000|2024-12-23 08:31:10|183852.9|183762.9|183863|183773|183865.3|183775.3|183826.3|183736.3|11
1734942680000|2024-12-23 08:31:20|183865.3|183775.3|183859.9|183769.9|183865.3|183775.3|183852.4|183762.4|27
1734942690000|2024-12-23 08:31:30|183862.8|183772.8|183835.3|183745.3|183866.7|183776.7|183831.2|183741.2|8
1734942700000|2024-12-23 08:31:40|183835.6|183745.6|183849.1|183759.1|183850.4|183760.4|183835.6|183745.6|8
1734942710000|2024-12-23 08:31:50|183846.9|183756.9|183847.2|183757.2|183848.6|183758.6|183845.6|183755.6|7
1734942720000|2024-12-23 08:32:00|183851.9|183761.9|183855.7|183765.7|183855.7|183765.7|183851.9|183761.9|2
1734942730000|2024-12-23 08:32:10|183856|183766|183865.5|183775.5|183865.5|183775.5|183854.5|183764.5|6
1734942740000|2024-12-23 08:32:20|183865.8|183775.8|183864.5|183774.5|183867.5|183777.5|183864.5|183774.5|7
1734942750000|2024-12-23 08:32:30|183864|183774|183863.8|183773.8|183866|183776|183859.6|183769.6|10
1734942760000|2024-12-23 08:32:40|183865.9|183775.9|183873|183783|183875.4|183785.4|183865.9|183775.9|11
1734942770000|2024-12-23 08:32:50|183873.3|183783.3|183868.5|183778.5|183873.3|183783.3|183867.1|183777.1|9
1734942780000|2024-12-23 08:33:00|183867.5|183777.5|183878.4|183788.4|183878.4|183788.4|183867.5|183777.5|5
1734942790000|2024-12-23 08:33:10|183876.1|183786.1|183876.7|183786.7|183876.7|183786.7|183876.1|183786.1|2
1734942800000|2024-12-23 08:33:20|183878.6|183788.6|183875.1|183785.1|183879.6|183789.6|183871.6|183781.6|7
1734942810000|2024-12-23 08:33:30|183874.6|183784.6|183874.5|183784.5|183874.6|183784.6|183874.5|183784.5|2
1734942820000|2024-12-23 08:33:40|183871.9|183781.9|183839.6|183749.6|183873|183783|183839.3|183749.3|15
1734942830000|2024-12-23 08:33:50|183839.3|183749.3|183856.4|183766.4|183856.4|183766.4|183839.3|183749.3|6
1734942840000|2024-12-23 08:34:00|183854.5|183764.5|183851.4|183761.4|183854.5|183764.5|183849.4|183759.4|9
1734942850000|2024-12-23 08:34:10|183853.5|183763.5|183880.7|183790.7|183880.7|183790.7|183829.5|183739.5|14
1734942860000|2024-12-23 08:34:20|183880.9|183790.9|183881.5|183791.5|183882.7|183792.7|183880.9|183790.9|6
1734942870000|2024-12-23 08:34:30|183901.5|183771.5|183900.9|183770.9|183901.5|183771.5|183900.5|183770.5|3
1734942880000|2024-12-23 08:34:40|183901.2|183771.2|183901.2|183771.2|183901.2|183771.2|183901.2|183771.2|1
1734942890000|2024-12-23 08:34:50|183902.2|183772.2|183948.4|183818.4|183948.4|183818.4|183902.2|183772.2|6
1734942900000|2024-12-23 08:35:00|183947|183817|183966.9|183836.9|183966.9|183836.9|183946.7|183816.7|12
1734942910000|2024-12-23 08:35:10|183964.3|183834.3|183957.8|183827.8|183968.6|183838.6|183957.8|183827.8|5
1734942920000|2024-12-23 08:35:20|183958.5|183828.5|183962.4|183832.4|183962.4|183832.4|183957.8|183827.8|5
1734942930000|2024-12-23 08:35:30|183962.8|183832.8|183965.2|183835.2|183965.8|183835.8|183962.8|183832.8|4
1734942940000|2024-12-23 08:35:40|183965.3|183835.3|183888.5|183798.5|183965.3|183835.3|183881|183791|13
1734942950000|2024-12-23 08:35:50|183887.8|183797.8|183885.7|183795.7|183889.9|183799.9|183885.7|183795.7|9
1734942960000|2024-12-23 08:36:00|183885.4|183795.4|183908|183818|183910.2|183820.2|183885.4|183795.4|11
1734942970000|2024-12-23 08:36:10|183910.2|183820.2|183926.1|183836.1|183926.1|183836.1|183910.2|183820.2|2
1734942980000|2024-12-23 08:36:20|183924.2|183834.2|183922.9|183832.9|183924.2|183834.2|183922.9|183832.9|3
1734942990000|2024-12-23 08:36:30|183893.9|183803.9|183881.1|183791.1|183893.9|183803.9|183876.5|183786.5|7
1734943000000|2024-12-23 08:36:40|183897.6|183807.6|183899.2|183809.2|183899.9|183809.9|183897.5|183807.5|6
1734943010000|2024-12-23 08:36:50|183890|183800|183868.8|183778.8|183895|183805|183865.7|183775.7|16
1734943020000|2024-12-23 08:37:00|183868.3|183778.3|183867.8|183777.8|183868.3|183778.3|183865.6|183775.6|6
1734943030000|2024-12-23 08:37:10|183869.9|183779.9|183869.9|183779.9|183869.9|183779.9|183869.9|183779.9|1
1734943040000|2024-12-23 08:37:20|183891.2|183801.2|183897.2|183807.2|183897.9|183807.9|183891.2|183801.2|7
1734943050000|2024-12-23 08:37:30|183896.9|183806.9|183898.2|183808.2|183898.2|183808.2|183896.9|183806.9|3
1734943060000|2024-12-23 08:37:40|183895.2|183805.2|183895.7|183805.7|183895.7|183805.7|183895.2|183805.2|5
1734943070000|2024-12-23 08:37:50|183896|183806|183911.9|183821.9|183916.5|183826.5|183895|183805|9
1734943080000|2024-12-23 08:38:00|183909.9|183819.9|183909.3|183819.3|183912.1|183822.1|183908.6|183818.6|8
1734943090000|2024-12-23 08:38:10|183907.4|183817.4|183908.7|183818.7|183908.7|183818.7|183906.4|183816.4|6
1734943100000|2024-12-23 08:38:20|183909.2|183819.2|183909|183819|183912.2|183822.2|183905.7|183815.7|12
1734943110000|2024-12-23 08:38:30|183911.7|183821.7|183912|183822|183914|183824|183909.7|183819.7|5
1734943120000|2024-12-23 08:38:40|183913.5|183823.5|183942.5|183852.5|183942.5|183852.5|183911.3|183821.3|10
1734943130000|2024-12-23 08:38:50|183941.8|183851.8|183943.6|183853.6|183944.3|183854.3|183941.8|183851.8|5
1734943140000|2024-12-23 08:39:00|183944.3|183854.3|183946|183856|183946.3|183856.3|183943.8|183853.8|5
1734943150000|2024-12-23 08:39:10|183946.3|183856.3|183947.2|183857.2|183947.2|183857.2|183946.3|183856.3|6
1734943160000|2024-12-23 08:39:20|183947.8|183857.8|183968.6|183878.6|183968.6|183878.6|183947.8|183857.8|6
1734943170000|2024-12-23 08:39:30|183969.6|183879.6|183971.9|183881.9|183971.9|183881.9|183969.6|183879.6|2
1734943180000|2024-12-23 08:39:40|183969.3|183879.3|183977.2|183887.2|183979.2|183889.2|183969.3|183879.3|6
1734943190000|2024-12-23 08:39:50|183976.9|183886.9|183985.7|183895.7|183985.7|183895.7|183976.2|183886.2|7
1734943200000|2024-12-23 08:40:00|183982.2|183892.2|183976.4|183886.4|183984.9|183894.9|183973.2|183883.2|14
1734943210000|2024-12-23 08:40:10|183976.1|183886.1|183979.1|183889.1|183979.1|183889.1|183975.7|183885.7|5
1734943230000|2024-12-23 08:40:30|183978.6|183888.6|183979.4|183889.4|183980.4|183890.4|183974.8|183884.8|10
1734943240000|2024-12-23 08:40:40|183978.6|183888.6|183975.5|183885.5|183979.1|183889.1|183975.5|183885.5|5
1734943250000|2024-12-23 08:40:50|183995.4|183905.4|183974.7|183884.7|183995.4|183905.4|183945.2|183855.2|6
1734943260000|2024-12-23 08:41:00|183972.2|183882.2|183943.4|183853.4|183972.2|183882.2|183943.4|183853.4|3
1734943270000|2024-12-23 08:41:10|183941.2|183851.2|183899.1|183809.1|183941.2|183851.2|183888.3|183798.3|17
1734943280000|2024-12-23 08:41:20|183898.9|183808.9|183889.5|183799.5|183904.7|183814.7|183889.5|183799.5|15
1734943290000|2024-12-23 08:41:30|183890|183800|183886.2|183796.2|183896|183806|183886.2|183796.2|20
1734943300000|2024-12-23 08:41:40|183889.5|183799.5|183898.1|183808.1|183898.1|183808.1|183878|183788|7
1734943310000|2024-12-23 08:41:50|183895.3|183805.3|183875.9|183785.9|183895.3|183805.3|183875.9|183785.9|5
1734943320000|2024-12-23 08:42:00|183875.2|183785.2|183887.4|183797.4|183887.4|183797.4|183875.2|183785.2|7
1734943330000|2024-12-23 08:42:10|183884.2|183794.2|183882|183792|183891.7|183801.7|183880.3|183790.3|12
1734943340000|2024-12-23 08:42:20|183880.8|183790.8|183882.1|183792.1|183885|183795|183880|183790|11
1734943350000|2024-12-23 08:42:30|183881.9|183791.9|183882.4|183792.4|183882.7|183792.7|183881.9|183791.9|3
1734943360000|2024-12-23 08:42:40|183882.6|183792.6|183882.9|183792.9|183883.9|183793.9|183882.6|183792.6|8
1734943370000|2024-12-23 08:42:50|183882.8|183792.8|183883.9|183793.9|183888.7|183798.7|183882.8|183792.8|8
1734943380000|2024-12-23 08:43:00|183883.2|183793.2|183838.6|183748.6|183883.2|183793.2|183832.1|183742.1|17
1734943390000|2024-12-23 08:43:10|183838.4|183748.4|183880.2|183790.2|183883.5|183793.5|183834.2|183744.2|19
1734943400000|2024-12-23 08:43:20|183880.3|183790.3|183878.2|183788.2|183882.3|183792.3|183877.9|183787.9|10
1734943410000|2024-12-23 08:43:30|183881.2|183791.2|183882.5|183792.5|183883.6|183793.6|183881.2|183791.2|8
1734943420000|2024-12-23 08:43:40|183881.2|183791.2|183882.2|183792.2|183882.7|183792.7|183881.2|183791.2|7
1734943430000|2024-12-23 08:43:50|183883.2|183793.2|183883.2|183793.2|183883.6|183793.6|183882.3|183792.3|9
1734943440000|2024-12-23 08:44:00|183883|183793|183885.2|183795.2|183892|183802|183882.8|183792.8|9
1734943450000|2024-12-23 08:44:10|183879.2|183789.2|183851.4|183761.4|183879.2|183789.2|183851.4|183761.4|14
1734943460000|2024-12-23 08:44:20|183851.5|183761.5|183862.7|183772.7|183862.7|183772.7|183834.2|183744.2|22
1734943470000|2024-12-23 08:44:30|183862.2|183772.2|183848.1|183758.1|183862.2|183772.2|183846|183756|23
1734943480000|2024-12-23 08:44:40|183846.5|183756.5|183863.3|183773.3|183863.3|183773.3|183846.5|183756.5|13
1734943490000|2024-12-23 08:44:50|183855.3|183765.3|183813.8|183723.8|183855.3|183765.3|183813.2|183723.2|8
1734943500000|2024-12-23 08:45:00|183813.7|183723.7|183880.6|183790.6|183880.6|183790.6|183813|183723|8
1734943510000|2024-12-23 08:45:10|183921.2|183791.2|183914.5|183784.5|183921.2|183791.2|183907.8|183777.8|21
1734943520000|2024-12-23 08:45:20|183914.1|183784.1|183908.8|183778.8|183914.1|183784.1|183908.8|183778.8|13
1734943530000|2024-12-23 08:45:30|183908.6|183778.6|183916.4|183786.4|183922.4|183792.4|183906.9|183776.9|20
1734943540000|2024-12-23 08:45:40|183913.3|183783.3|183915.5|183785.5|183915.5|183785.5|183910.6|183780.6|8
1734943550000|2024-12-23 08:45:50|183915.3|183785.3|183914.3|183784.3|183915.3|183785.3|183914.3|183784.3|5
1734943560000|2024-12-23 08:46:00|183910.3|183780.3|183959.9|183829.9|183959.9|183829.9|183908.4|183778.4|12
1734943570000|2024-12-23 08:46:10|183959.8|183829.8|183956.9|183826.9|183959.8|183829.8|183956.9|183826.9|3
1734943580000|2024-12-23 08:46:20|183961|183831|183965|183835|183977.2|183847.2|183957.8|183827.8|10
1734943590000|2024-12-23 08:46:30|183964.1|183834.1|183964.6|183834.6|183964.6|183834.6|183963.8|183833.8|5
1734943600000|2024-12-23 08:46:40|183964|183834|183964.8|183834.8|183965.1|183835.1|183964|183834|3
1734943610000|2024-12-23 08:46:50|183964.1|183834.1|183966.9|183836.9|183966.9|183836.9|183964.1|183834.1|2
1734943620000|2024-12-23 08:47:00|183958.6|183828.6|183941.7|183851.7|183958.6|183859.3|183941.7|183828.6|7
1734943630000|2024-12-23 08:47:10|183946|183856|183944.3|183854.3|183949|183859|183944.3|183854.3|4
1734943640000|2024-12-23 08:47:20|183940.4|183850.4|183895.5|183805.5|183940.4|183850.4|183895.5|183805.5|10
1734943650000|2024-12-23 08:47:30|183895.6|183805.6|183894|183804|183897.1|183807.1|183893.3|183803.3|18
1734943660000|2024-12-23 08:47:40|183894.2|183804.2|183898.1|183808.1|183900.3|183810.3|183894|183804|16
1734943670000|2024-12-23 08:47:50|183897.9|183807.9|183874.5|183784.5|183898.1|183808.1|183874.5|183784.5|12
1734943680000|2024-12-23 08:48:00|183871.9|183781.9|183870.5|183780.5|183871.9|183781.9|183866.8|183776.8|5
1734943690000|2024-12-23 08:48:10|183867.4|183777.4|183873|183783|183873|183783|183867.4|183777.4|5
1734943700000|2024-12-23 08:48:20|183877|183787|183879|183789|183879.5|183789.5|183874.5|183784.5|7
1734943710000|2024-12-23 08:48:30|183876.1|183786.1|183876.1|183786.1|183876.1|183786.1|183876.1|183786.1|1
1734943720000|2024-12-23 08:48:40|183878|183788|183878.5|183788.5|183878.5|183788.5|183878|183788|2
1734943730000|2024-12-23 08:48:50|183879.6|183789.6|183867|183777|183879.6|183789.6|183866.3|183776.3|6
1734943740000|2024-12-23 08:49:00|183857.4|183767.4|183834.1|183744.1|183857.4|183767.4|183834.1|183715.3|13
1734943750000|2024-12-23 08:49:10|183862.6|183772.6|183879.4|183789.4|183879.4|183789.4|183862.6|183772.6|15
1734943760000|2024-12-23 08:49:20|183879.7|183789.7|183870.7|183780.7|183879.7|183789.7|183870.2|183780.2|11
1734943770000|2024-12-23 08:49:30|183870.2|183780.2|183876.2|183786.2|183876.5|183786.5|183870.2|183780.2|6
1734943780000|2024-12-23 08:49:40|183875.9|183785.9|183878.8|183788.8|183879.4|183789.4|183875.7|183785.7|6
1734943790000|2024-12-23 08:49:50|183878.4|183788.4|183879.4|183789.4|183879.4|183789.4|183878.4|183788.4|4
1734943800000|2024-12-23 08:50:00|183878.8|183788.8|183878.9|183788.9|183879.4|183789.4|183878.8|183788.8|5
1734943810000|2024-12-23 08:50:10|183901|183771|183902.5|183772.5|183902.5|183772.5|183901|183771|2
1734943830000|2024-12-23 08:50:30|183881.5|183791.5|183878.2|183788.2|183881.5|183791.5|183876.8|183786.8|7
1734943840000|2024-12-23 08:50:40|183875.7|183785.7|183863.2|183773.2|183877.8|183787.8|183863.2|183773.2|4
1734943850000|2024-12-23 08:50:50|183862.8|183772.8|183862.9|183772.9|183862.9|183772.9|183860|183770|4
1734943860000|2024-12-23 08:51:00|183860.1|183770.1|183867.4|183777.4|183867.4|183777.4|183854.5|183764.5|9
1734943870000|2024-12-23 08:51:10|183865.3|183775.3|183865.3|183775.3|183865.3|183775.3|183865.3|183775.3|1
1734943890000|2024-12-23 08:51:30|183867.4|183777.4|183874.6|183784.6|183874.6|183784.6|183867.4|183777.4|3
1734943900000|2024-12-23 08:51:40|183874.9|183784.9|183876.9|183786.9|183879|183789|183874.6|183784.6|5
1734943910000|2024-12-23 08:51:50|183908.2|183818.2|183948.8|183858.8|183949.1|183859.1|183908.2|183818.2|25
1734943920000|2024-12-23 08:52:00|183945.7|183855.7|183944.1|183854.1|183948.3|183858.3|183940.3|183850.3|11
1734943930000|2024-12-23 08:52:10|183943.9|183853.9|183943.3|183853.3|183946|183856|183943|183853|9
1734943940000|2024-12-23 08:52:20|183940.1|183850.1|183945.9|183855.9|183945.9|183855.9|183940.1|183850.1|9
1734943950000|2024-12-23 08:52:30|183944.9|183854.9|183943.8|183853.8|183944.9|183854.9|183941.8|183851.8|7
1734943960000|2024-12-23 08:52:40|183946.8|183856.8|183885.7|183795.7|183946.8|183856.8|183876.7|183786.7|19
1734943970000|2024-12-23 08:52:50|183885.6|183795.6|183884.4|183794.4|183890.1|183800.1|183880.4|183790.4|11
1734943980000|2024-12-23 08:53:00|183869.9|183779.9|183894.5|183804.5|183896.3|183806.3|183869.9|183779.9|13
1734943990000|2024-12-23 08:53:10|183895.1|183805.1|183898.5|183808.5|183898.5|183808.5|183895.1|183805.1|6
1734944010000|2024-12-23 08:53:30|183899.7|183809.7|183898.2|183808.2|183899.7|183809.7|183898.2|183808.2|2
1734944020000|2024-12-23 08:53:40|183895.9|183805.9|183899.2|183809.2|183899.2|183809.2|183895.9|183805.9|2
1734944030000|2024-12-23 08:53:50|183899.5|183809.5|183942.4|183852.4|183943.2|183853.2|183899.5|183809.5|14
1734944040000|2024-12-23 08:54:00|183941.6|183851.6|183899.3|183809.3|183941.6|183851.6|183896.8|183806.8|17
1734944050000|2024-12-23 08:54:10|183899.2|183809.2|183897.2|183807.2|183899.2|183809.2|183885.2|183795.2|10
1734944060000|2024-12-23 08:54:20|183901.2|183811.2|183896.1|183806.1|183901.4|183811.4|183896.1|183806.1|8
1734944070000|2024-12-23 08:54:30|183897.6|183807.6|183896.4|183806.4|183897.6|183807.6|183896.4|183806.4|2
1734944080000|2024-12-23 08:54:40|183896.8|183806.8|183870.7|183780.7|183896.8|183806.8|183870.7|183780.7|3
1734944090000|2024-12-23 08:54:50|183868.8|183778.8|183818.4|183728.4|183868.8|183778.8|183814.2|183724.2|12
1734944100000|2024-12-23 08:55:00|183822.1|183732.1|183823.8|183733.8|183827.1|183737.1|183822.1|183732.1|10
1734944110000|2024-12-23 08:55:10|183821.3|183731.3|183823.1|183733.1|183823.1|183733.1|183821|183731|5
1734944130000|2024-12-23 08:55:30|183821.2|183731.2|183812.8|183722.8|183821.2|183731.2|183812.8|183722.8|6
1734944140000|2024-12-23 08:55:40|183810.8|183720.8|183815.7|183725.7|183817.2|183727.2|183810.3|183720.3|8
1734944150000|2024-12-23 08:55:50|183813.7|183723.7|183817.4|183727.4|183819.2|183729.2|183813.4|183723.4|5
1734944160000|2024-12-23 08:56:00|183815.9|183725.9|183816.6|183726.6|183816.6|183726.6|183815.9|183725.9|3
1734944170000|2024-12-23 08:56:10|183812.3|183722.3|183807.2|183717.2|183812.3|183722.3|183803|183713|13
1734944180000|2024-12-23 08:56:20|183808.6|183718.6|183742.3|183652.3|183810.6|183720.6|183741.5|183651.5|20
1734944190000|2024-12-23 08:56:30|183729.6|183639.6|183720.6|183630.6|183734.7|183644.7|183720|183630|22
1734944200000|2024-12-23 08:56:40|183724|183634|183720.4|183630.4|183725.9|183635.9|183720.3|183630.3|10
1734944210000|2024-12-23 08:56:50|183720.7|183630.7|183722.3|183632.3|183723.3|183633.3|183720.4|183630.4|6
1734944220000|2024-12-23 08:57:00|183722.6|183632.6|183716.4|183626.4|183722.6|183632.6|183716.4|183626.4|3
1734944230000|2024-12-23 08:57:10|183710.1|183620.1|183712.8|183622.8|183712.8|183622.8|183710.1|183620.1|2
1734944240000|2024-12-23 08:57:20|183713.5|183623.5|183713.5|183623.5|183713.5|183623.5|183713.5|183623.5|1
1734944250000|2024-12-23 08:57:30|183723.7|183633.7|183723.7|183633.7|183723.7|183633.7|183723.7|183633.7|1
1734944260000|2024-12-23 08:57:40|183723.4|183633.4|183722.1|183632.1|183723.4|183633.4|183722.1|183632.1|2
1734944270000|2024-12-23 08:57:50|183720.8|183630.8|183722.2|183632.2|183726.2|183636.2|183720.3|183630.3|4
1734944280000|2024-12-23 08:58:00|183719.4|183629.4|183720.8|183630.8|183722.9|183632.9|183719.4|183629.4|4
1734944290000|2024-12-23 08:58:10|183721.3|183631.3|183704.2|183614.2|183721.5|183631.5|183701.7|183611.7|6
1734944300000|2024-12-23 08:58:20|183703.7|183613.7|183705.2|183615.2|183705.2|183615.2|183703.7|183613.7|2
1734944310000|2024-12-23 08:58:30|183708.9|183618.9|183695.2|183605.2|183708.9|183618.9|183695.2|183605.2|10
1734944320000|2024-12-23 08:58:40|183699|183609|183681.4|183591.4|183699|183609|183677.1|183587.1|8
1734944340000|2024-12-23 08:59:00|183684.1|183594.1|183688.1|183598.1|183688.1|183598.1|183684.1|183594.1|3
1734944350000|2024-12-23 08:59:10|183690.7|183600.7|183642.9|183552.9|183690.7|183600.7|183642.9|183552.9|9
1734944360000|2024-12-23 08:59:20|183638.4|183548.4|183631.8|183541.8|183638.4|183548.4|183629.8|183539.8|11
1734944370000|2024-12-23 08:59:30|183632.1|183542.1|183645.4|183555.4|183646.7|183556.7|183632.1|183542.1|15
1734944380000|2024-12-23 08:59:40|183644.4|183554.4|183658.9|183568.9|183658.9|183568.9|183643.9|183553.9|9
1734944390000|2024-12-23 08:59:50|183659.9|183569.9|183676.8|183586.8|183685.3|183595.3|183659.4|183569.4|9
1734944400000|2024-12-23 09:00:00|183678.4|183588.4|183678.1|183588.1|183678.4|183588.4|183677.4|183587.4|6
1734944410000|2024-12-23 09:00:10|183664.4|183574.4|183669.1|183579.1|183669.1|183579.1|183660.7|183570.7|12
1734944420000|2024-12-23 09:00:20|183669.6|183579.6|183665.2|183575.2|183672|183582|183660.6|183570.6|15
1734944430000|2024-12-23 09:00:30|183666|183576|183672.1|183582.1|183672.1|183582.1|183664.2|183574.2|5
1734944440000|2024-12-23 09:00:40|183671.3|183581.3|183666.1|183576.1|183672.3|183582.3|183666.1|183576.1|13
1734944450000|2024-12-23 09:00:50|183663.2|183573.2|183667.5|183577.5|183667.5|183577.5|183660.9|183570.9|8
1734944460000|2024-12-23 09:01:00|183666.9|183576.9|183653.5|183563.5|183667.5|183577.5|183653.5|183563.5|4
1734944470000|2024-12-23 09:01:10|183652|183562|183628.4|183538.4|183652|183562|183627.4|183537.4|10
1734944480000|2024-12-23 09:01:20|183628.6|183538.6|183628.6|183538.6|183628.6|183538.6|183627.4|183537.4|6
1734944490000|2024-12-23 09:01:30|183628.9|183538.9|183616.8|183526.8|183630.1|183540.1|183616.8|183526.8|10
1734944500000|2024-12-23 09:01:40|183588.5|183498.5|183590.3|183500.3|183591.4|183501.4|183582|183492|23
1734944510000|2024-12-23 09:01:50|183589.3|183499.3|183586.5|183496.5|183590.7|183500.7|183583.3|183493.3|10
1734944520000|2024-12-23 09:02:00|183586.3|183496.3|183646|183516|183653.6|183533.4|183569.2|183479.2|20
1734944530000|2024-12-23 09:02:10|183627.1|183537.1|183622.7|183532.7|183627.2|183537.2|183620.4|183530.4|14
1734944540000|2024-12-23 09:02:20|183619.1|183529.1|183617.4|183527.4|183620.6|183530.6|183617.4|183527.4|13
1734944550000|2024-12-23 09:02:30|183616.4|183526.4|183625.3|183535.3|183626.5|183536.5|183614.6|183524.6|11
1734944560000|2024-12-23 09:02:40|183625.5|183535.5|183623.5|183533.5|183625.5|183535.5|183623.5|183533.5|5
1734944570000|2024-12-23 09:02:50|183621.3|183531.3|183588.4|183498.4|183621.3|183531.3|183588.4|183498.4|17
1734944580000|2024-12-23 09:03:00|183587.8|183497.8|183593.6|183503.6|183593.6|183503.6|183587.8|183497.8|7
1734944590000|2024-12-23 09:03:10|183593.3|183503.3|183592.6|183502.6|183594.9|183504.9|183590.9|183500.9|14
1734944600000|2024-12-23 09:03:20|183593.9|183503.9|183598.6|183508.6|183598.6|183508.6|183576.8|183486.8|12
1734944610000|2024-12-23 09:03:30|183655.9|183565.9|183688.9|183598.9|183694|183604|183655.9|183565.9|16
1734944620000|2024-12-23 09:03:40|183688.5|183598.5|183688.5|183598.5|183688.5|183598.5|183688.5|183598.5|1
1734944630000|2024-12-23 09:03:50|183686.2|183596.2|183683.9|183593.9|183686.7|183596.7|183683.9|183593.9|5
1734944640000|2024-12-23 09:04:00|183683.4|183593.4|183686.4|183596.4|183686.4|183596.4|183683.4|183593.4|8
1734944650000|2024-12-23 09:04:10|183688.2|183598.2|183686.4|183596.4|183688.2|183598.2|183686.4|183596.4|3
1734944660000|2024-12-23 09:04:20|183688.7|183598.7|183686.5|183596.5|183688.7|183598.7|183686.5|183596.5|2
1734944670000|2024-12-23 09:04:30|183686.4|183596.4|183688.9|183598.9|183689.7|183599.7|183686.4|183596.4|4
1734944680000|2024-12-23 09:04:40|183690|183600|183686.4|183596.4|183690|183600|183686.4|183596.4|3
1734944690000|2024-12-23 09:04:50|183688.4|183598.4|183691.4|183601.4|183691.4|183601.4|183688.4|183598.4|2
1734944700000|2024-12-23 09:05:00|183718|183628|183714.7|183624.7|183718|183628|183709.6|183619.6|10
1734944710000|2024-12-23 09:05:10|183711.5|183621.5|183714.2|183624.2|183714.2|183624.2|183711.5|183621.5|2
1734944730000|2024-12-23 09:05:30|183711.8|183621.8|183711.9|183621.9|183711.9|183621.9|183711.8|183621.8|2
1734944750000|2024-12-23 09:05:50|183714.4|183624.4|183714.9|183624.9|183714.9|183624.9|183714.4|183624.4|2
1734944760000|2024-12-23 09:06:00|183722|183632|183735.1|183645.1|183749.3|183659.3|183722|183632|9
1734944770000|2024-12-23 09:06:10|183730.8|183640.8|183746.1|183656.1|183746.4|183656.4|183730.8|183640.8|11
1734944780000|2024-12-23 09:06:20|183743.9|183653.9|183753.5|183663.5|183756.4|183666.4|183743.9|183653.9|6
1734944790000|2024-12-23 09:06:30|183758.3|183668.3|183758.8|183668.8|183758.8|183668.8|183725.2|183635.2|7
1734944800000|2024-12-23 09:06:40|183757.8|183667.8|183744.3|183654.3|183757.8|183667.8|183744.3|183654.3|9
1734944810000|2024-12-23 09:06:50|183745.8|183655.8|183750.1|183660.1|183750.1|183660.1|183745.8|183655.8|6
1734944820000|2024-12-23 09:07:00|183748|183658|183754.3|183664.3|183756.6|183666.6|183747.5|183657.5|11
1734944830000|2024-12-23 09:07:10|183754|183664|183749.1|183659.1|183754.3|183664.3|183749.1|183659.1|8
1734944840000|2024-12-23 09:07:20|183749.6|183659.6|183752.5|183662.5|183753|183663|183746.9|183656.9|9
1734944850000|2024-12-23 09:07:30|183753|183663|183750.1|183660.1|183754.6|183664.6|183749|183659|11
1734944860000|2024-12-23 09:07:40|183751.8|183661.8|183751.7|183661.7|183753.3|183663.3|183751.7|183661.7|4
1734944870000|2024-12-23 09:07:50|183752|183662|183754.4|183664.4|183754.4|183664.4|183752|183662|7
1734944880000|2024-12-23 09:08:00|183775.5|183685.5|183768.2|183678.2|183775.5|183685.5|183756.5|183666.5|18
1734944890000|2024-12-23 09:08:10|183765.8|183675.8|183762.1|183672.1|183765.8|183675.8|183758.1|183668.1|11
1734944900000|2024-12-23 09:08:20|183761.3|183671.3|183759.8|183669.8|183761.6|183671.6|183759.6|183669.6|5
1734944910000|2024-12-23 09:08:30|183758.8|183668.8|183762.2|183672.2|183767|183677|183753.7|183663.7|13
1734944920000|2024-12-23 09:08:40|183767|183677|183760.1|183670.1|183767|183677|183751.4|183661.4|14
1734944930000|2024-12-23 09:08:50|183765.3|183675.3|183757.5|183667.5|183770.6|183680.6|183757.5|183667.5|7
1734944940000|2024-12-23 09:09:00|183759.8|183669.8|183755.3|183665.3|183759.8|183669.8|183752.2|183662.2|10
1734944950000|2024-12-23 09:09:10|183755.6|183665.6|183755.6|183665.6|183755.6|183665.6|183755.3|183665.3|3
1734944960000|2024-12-23 09:09:20|183752.7|183662.7|183749.2|183659.2|183752.7|183662.7|183735.3|183645.3|7
1734944970000|2024-12-23 09:09:30|183748.2|183658.2|183746|183656|183749.7|183659.7|183745.2|183655.2|11
1734944980000|2024-12-23 09:09:40|183746.5|183656.5|183732.8|183642.8|183749|183659|183732.8|183642.8|15
1734944990000|2024-12-23 09:09:50|183733.3|183643.3|183733.4|183643.4|183737.6|183647.6|183733.3|183643.3|4
1734945000000|2024-12-23 09:10:00|183731.5|183641.5|183726.5|183636.5|183733.2|183643.2|183726.5|183636.5|10
1734945010000|2024-12-23 09:10:10|183724.6|183634.6|183724.7|183634.7|183726.4|183636.4|183724.6|183634.6|3
1734945020000|2024-12-23 09:10:20|183726.8|183636.8|183728.4|183638.4|183732.6|183642.6|183725.3|183635.3|14
1734945030000|2024-12-23 09:10:30|183730|183640|183728.2|183638.2|183730|183640|183725.5|183635.5|5
1734945050000|2024-12-23 09:10:50|183725.9|183635.9|183728.2|183638.2|183728.2|183638.2|183725.9|183635.9|2
1734945060000|2024-12-23 09:11:00|183727.9|183637.9|183730.1|183640.1|183730.1|183640.1|183727.9|183637.9|4
1734945070000|2024-12-23 09:11:10|183726.8|183636.8|183726.1|183636.1|183728.4|183638.4|183726.1|183636.1|3
1734945080000|2024-12-23 09:11:20|183726.9|183636.9|183726.3|183636.3|183728.4|183638.4|183726.3|183636.3|4
1734945090000|2024-12-23 09:11:30|183726|183636|183724.3|183634.3|183726|183636|183722.2|183632.2|5
1734945100000|2024-12-23 09:11:40|183722.6|183632.6|183721.7|183631.7|183723.5|183633.5|183718.9|183628.9|10
1734945110000|2024-12-23 09:11:50|183719.2|183629.2|183722|183632|183722|183632|183719.2|183629.2|5
1734945120000|2024-12-23 09:12:00|183724.7|183634.7|183745.2|183655.2|183760.8|183670.8|183724.7|183634.7|18
1734945130000|2024-12-23 09:12:10|183745|183655|183736.2|183646.2|183745|183655|183727.9|183637.9|12
1734945140000|2024-12-23 09:12:20|183737.4|183647.4|183726.9|183636.9|183737.4|183647.4|183726.9|183636.9|7
1734945150000|2024-12-23 09:12:30|183724.7|183634.7|183727.3|183637.3|183734.7|183644.7|183724.7|183634.7|9
1734945160000|2024-12-23 09:12:40|183731.3|183641.3|183720.6|183590.6|183732.7|183642.7|183670.8|183546.7|18
1734945170000|2024-12-23 09:12:50|183720.8|183590.8|183719|183589|183720.9|183590.9|183714.5|183584.5|20
1734945180000|2024-12-23 09:13:00|183718.9|183588.9|183717.1|183587.1|183718.9|183588.9|183709.9|183579.9|19
1734945190000|2024-12-23 09:13:10|183716.9|183586.9|183715.4|183585.4|183716.9|183586.9|183713.9|183583.9|12
1734945200000|2024-12-23 09:13:20|183715.8|183585.8|183714.4|183584.4|183715.8|183585.8|183708.4|183578.4|15
1734945210000|2024-12-23 09:13:30|183713.7|183583.7|183713|183583|183713.7|183583.7|183712.4|183582.4|4
1734945220000|2024-12-23 09:13:40|183713.4|183583.4|183693.5|183603.5|183713.4|183603.5|183693.5|183583.4|2
1734945230000|2024-12-23 09:13:50|183695.5|183605.5|183699.4|183609.4|183701.1|183611.1|183695.5|183605.5|11
1734945240000|2024-12-23 09:14:00|183716.1|183626.1|183738.4|183648.4|183738.4|183648.4|183716.1|183626.1|12
1734945250000|2024-12-23 09:14:10|183737.4|183647.4|183712.7|183622.7|183738.4|183648.4|183703|183613|18
1734945260000|2024-12-23 09:14:20|183714.1|183624.1|183679.5|183589.5|183714.2|183624.2|183679.5|183589.5|18
1734945270000|2024-12-23 09:14:30|183684.4|183594.4|183683.5|183593.5|183684.5|183594.5|183681.4|183591.4|8
1734945280000|2024-12-23 09:14:40|183686.3|183596.3|183708.4|183618.4|183712.8|183622.8|183686.3|183596.3|18
1734945290000|2024-12-23 09:14:50|183712.4|183622.4|183702.2|183612.2|183714.4|183624.4|183698.6|183608.6|9
1734945300000|2024-12-23 09:15:00|183705.5|183615.5|183681.4|183591.4|183705.5|183615.5|183678.8|183588.8|21
1734945310000|2024-12-23 09:15:10|183679.2|183589.2|183685.1|183595.1|183687.3|183597.3|183679.2|183589.2|6
1734945320000|2024-12-23 09:15:20|183682.1|183592.1|183693.9|183603.9|183696.6|183606.6|183677.9|183587.9|17
1734945330000|2024-12-23 09:15:30|183693.3|183603.3|183694.8|183604.8|183694.8|183604.8|183690.2|183600.2|18
1734945340000|2024-12-23 09:15:40|183694.5|183604.5|183685.5|183595.5|183694.5|183604.5|183678.1|183588.1|14
1734945350000|2024-12-23 09:15:50|183683.5|183593.5|183692.4|183602.4|183692.4|183602.4|183683.5|183593.5|11
1734945360000|2024-12-23 09:16:00|183692.9|183602.9|183710.5|183580.5|183710.5|183602.9|183658.1|183568.1|17
1734945370000|2024-12-23 09:16:10|183712.7|183582.7|183695.9|183605.9|183712.7|183607.6|183692.5|183582.7|16
1734945380000|2024-12-23 09:16:20|183693.3|183603.3|183695.6|183605.6|183695.6|183605.6|183692.8|183602.8|6
1734945390000|2024-12-23 09:16:30|183695.4|183605.4|183671.5|183581.5|183695.4|183605.4|183671.5|183581.5|15
1734945400000|2024-12-23 09:16:40|183683.4|183593.4|183685|183595|183688.8|183598.8|183678.7|183588.7|14
1734945410000|2024-12-23 09:16:50|183687.6|183597.6|183680.3|183590.3|183688.1|183598.1|183678.7|183588.7|11
1734945420000|2024-12-23 09:17:00|183677.9|183587.9|183694.9|183604.9|183701.1|183611.1|183674.7|183584.7|10
1734945430000|2024-12-23 09:17:10|183696.2|183606.2|183705.8|183615.8|183706|183616|183696|183606|15
1734945440000|2024-12-23 09:17:20|183699.7|183609.7|183716.2|183626.2|183722.8|183632.8|183699.4|183609.4|12
1734945450000|2024-12-23 09:17:30|183726.7|183636.7|183741.6|183651.6|183748.7|183658.7|183716.9|183626.9|14
1734945460000|2024-12-23 09:17:40|183731.3|183641.3|183698.1|183608.1|183731.3|183641.3|183698.1|183608.1|15
1734945470000|2024-12-23 09:17:50|183697.5|183607.5|183698.5|183608.5|183702|183612|183697.3|183607.3|5
1734945480000|2024-12-23 09:18:00|183698.3|183608.3|183693.3|183603.3|183698.3|183608.3|183693.3|183603.3|5
1734945490000|2024-12-23 09:18:10|183696.4|183606.4|183695.7|183605.7|183696.4|183606.4|183693.6|183603.6|7
1734945500000|2024-12-23 09:18:20|183695.4|183605.4|183704.5|183614.5|183708.3|183618.3|183695.4|183605.4|10
1734945510000|2024-12-23 09:18:30|183705|183615|183701.3|183611.3|183706.7|183616.7|183701.3|183611.3|7
1734945520000|2024-12-23 09:18:40|183698.2|183608.2|183682.6|183592.6|183698.2|183608.2|183676.2|183586.2|11
1734945530000|2024-12-23 09:18:50|183684.2|183594.2|183695.1|183605.1|183696|183606|183684.2|183594.2|6
1734945540000|2024-12-23 09:19:00|183692.9|183602.9|183699.6|183609.6|183700.9|183610.9|183680.7|183590.7|17
1734945550000|2024-12-23 09:19:10|183697.3|183607.3|183705.1|183615.1|183705.4|183615.4|183696|183606|7
1734945560000|2024-12-23 09:19:20|183702.7|183612.7|183719.2|183629.2|183722.9|183632.9|183702.7|183612.7|10
1734945570000|2024-12-23 09:19:30|183720.5|183630.5|183747.9|183657.9|183747.9|183657.9|183720.5|183630.5|12
1734945580000|2024-12-23 09:19:40|183747.4|183657.4|183803|183713|183804.1|183714.1|183747.4|183657.4|19
1734945590000|2024-12-23 09:19:50|183802.8|183712.8|183873.6|183783.6|183874.1|183784.1|183802.8|183712.8|22
1734945600000|2024-12-23 09:20:00|183854.1|183764.1|183900.6|183810.6|183901.1|183811.1|183854.1|183764.1|23
1734945610000|2024-12-23 09:20:10|183900.3|183810.3|183896.3|183806.3|183900.3|183810.3|183896.3|183806.3|11
1734945620000|2024-12-23 09:20:20|183895.8|183805.8|183892.8|183802.8|183896.6|183806.6|183889|183799|14
1734945630000|2024-12-23 09:20:30|183890.5|183800.5|183892.2|183802.2|183892.2|183802.2|183890.5|183800.5|6
1734945640000|2024-12-23 09:20:40|183890.7|183800.7|183893.4|183803.4|183894.9|183804.9|183889.3|183799.3|7
1734945650000|2024-12-23 09:20:50|183891.9|183801.9|183892|183802|183893.6|183803.6|183888.8|183798.8|8
1734945660000|2024-12-23 09:21:00|183892.2|183802.2|183893|183803|183900.6|183810.6|183877.8|183787.8|24
1734945670000|2024-12-23 09:21:10|183892.5|183802.5|183891.5|183801.5|183893.4|183803.4|183885.7|183795.7|10
1734945680000|2024-12-23 09:21:20|183891|183801|183888.9|183798.9|183891.2|183801.2|183888.7|183798.7|8
1734945690000|2024-12-23 09:21:30|183886.1|183796.1|183885.1|183795.1|183889.6|183799.6|183884.1|183794.1|6
1734945700000|2024-12-23 09:21:40|183885.6|183795.6|183886.9|183796.9|183886.9|183796.9|183885.6|183795.6|3
1734945710000|2024-12-23 09:21:50|183886.4|183796.4|183886.4|183796.4|183886.4|183796.4|183886.4|183796.4|1
1734945720000|2024-12-23 09:22:00|183887.5|183797.5|183893.8|183803.8|183896.1|183806.1|183878.4|183788.4|13
1734945730000|2024-12-23 09:22:10|183893.5|183803.5|183892.5|183802.5|183893.5|183803.5|183892.5|183802.5|3
1734945740000|2024-12-23 09:22:20|183890.2|183800.2|183883.7|183793.7|183890.2|183800.2|183883.7|183793.7|8
1734945750000|2024-12-23 09:22:30|183884.2|183794.2|183895.4|183805.4|183899.7|183809.7|183883.4|183793.4|12
1734945760000|2024-12-23 09:22:40|183894.9|183804.9|183885.1|183795.1|183894.9|183804.9|183883.8|183793.8|11
1734945770000|2024-12-23 09:22:50|183884.9|183794.9|183883.5|183793.5|183885.1|183795.1|183883.5|183793.5|6
1734945780000|2024-12-23 09:23:00|183883.3|183793.3|183883.5|183793.5|183884.5|183794.5|183883.3|183793.3|5
1734945790000|2024-12-23 09:23:10|183883.3|183793.3|183887.1|183797.1|183887.1|183797.1|183883|183793|6
1734945800000|2024-12-23 09:23:20|183886.4|183796.4|183854.8|183764.8|183886.4|183796.4|183848.6|183758.6|18
1734945810000|2024-12-23 09:23:30|183861.1|183771.1|183866.6|183776.6|183866.6|183776.6|183856.4|183766.4|8
1734945820000|2024-12-23 09:23:40|183870.6|183780.6|183879|183789|183879|183789|183870.6|183780.6|2
1734945830000|2024-12-23 09:23:50|183874.5|183784.5|183876.7|183786.7|183876.7|183786.7|183864.3|183774.3|11
1734945840000|2024-12-23 09:24:00|183875.9|183785.9|183883.5|183793.5|183883.5|183793.5|183875.9|183785.9|7
1734945850000|2024-12-23 09:24:10|183884.5|183794.5|183942.1|183852.1|183944.8|183854.8|183883.8|183793.8|9
1734945860000|2024-12-23 09:24:20|183945|183855|183944.1|183854.1|183945|183855|183941.8|183851.8|3
1734945870000|2024-12-23 09:24:30|183944.9|183854.9|183944.9|183854.9|183944.9|183854.9|183944.9|183854.9|1
1734945880000|2024-12-23 09:24:40|183945.1|183855.1|183955.5|183865.5|183955.5|183865.5|183937.7|183847.7|4
1734945890000|2024-12-23 09:24:50|183952.5|183862.5|183957.1|183867.1|183957.1|183867.1|183952.5|183862.5|3
1734945900000|2024-12-23 09:25:00|183956.7|183866.7|183940.9|183850.9|183956.7|183866.7|183940.9|183850.9|5
1734945910000|2024-12-23 09:25:10|183943.4|183853.4|183946.2|183856.2|183950|183860|183935.9|183845.9|5
1734945920000|2024-12-23 09:25:20|183949.1|183859.1|183954.7|183864.7|183959.2|183869.2|183935.6|183845.6|7
1734945930000|2024-12-23 09:25:30|183971.6|183881.6|183954.2|183864.2|183971.6|183881.6|183933|183843|6
1734945940000|2024-12-23 09:25:40|183949.8|183859.8|183938.6|183848.6|183949.8|183859.8|183933|183843|12
1734945950000|2024-12-23 09:25:50|183939.1|183849.1|183942.9|183852.9|183943.4|183853.4|183939.1|183849.1|9
1734945960000|2024-12-23 09:26:00|183945.6|183855.6|183943|183853|183945.6|183855.6|183943|183853|2
1734945970000|2024-12-23 09:26:10|183940.1|183850.1|183933.2|183843.2|183940.1|183850.1|183927.7|183837.7|8
1734945980000|2024-12-23 09:26:20|183930.6|183840.6|183903.3|183813.3|183930.6|183840.6|183903.3|183813.3|5
1734945990000|2024-12-23 09:26:30|183900.3|183810.3|183899.1|183809.1|183902.7|183812.7|183899.1|183809.1|14
1734946000000|2024-12-23 09:26:40|183896.2|183806.2|183898.9|183808.9|183898.9|183808.9|183895.3|183805.3|9
1734946010000|2024-12-23 09:26:50|183898.8|183808.8|183894.4|183804.4|183898.8|183808.8|183894.4|183804.4|6
1734946020000|2024-12-23 09:27:00|183891.9|183801.9|183889.2|183799.2|183894.2|183804.2|183889.2|183799.2|8
1734946030000|2024-12-23 09:27:10|183885.9|183795.9|183881.5|183791.5|183885.9|183795.9|183881.5|183791.5|4
1734946040000|2024-12-23 09:27:20|183883.8|183793.8|183901.5|183811.5|183907.4|183817.4|183883.8|183793.8|5
1734946060000|2024-12-23 09:27:40|183900|183810|183899.5|183809.5|183902.3|183812.3|183899.3|183809.3|4
1734946070000|2024-12-23 09:27:50|183900.7|183810.7|183899.1|183809.1|183903.4|183813.4|183893.1|183803.1|9
1734946080000|2024-12-23 09:28:00|183900.1|183810.1|183899.9|183809.9|183900.1|183810.1|183897.6|183807.6|4
1734946090000|2024-12-23 09:28:10|183899.1|183809.1|183892.7|183802.7|183899.1|183809.1|183892.7|183802.7|5
1734946100000|2024-12-23 09:28:20|183892.2|183802.2|183892.2|183802.2|183892.2|183802.2|183892.2|183802.2|1
1734946110000|2024-12-23 09:28:30|183891.9|183801.9|183880.7|183790.7|183891.9|183801.9|183880.7|183790.7|9
1734946120000|2024-12-23 09:28:40|183883.5|183793.5|183901.9|183811.9|183907|183817|183883.5|183793.5|6
1734946140000|2024-12-23 09:29:00|183900.7|183810.7|183900.7|183810.7|183900.7|183810.7|183900.7|183810.7|1
1734946150000|2024-12-23 09:29:10|183900.9|183810.9|183900.9|183810.9|183900.9|183810.9|183900.4|183810.4|3
1734946160000|2024-12-23 09:29:20|183902.9|183812.9|183909|183819|183909|183819|183902.9|183812.9|6
1734946170000|2024-12-23 09:29:30|183909.2|183819.2|183912.7|183822.7|183912.7|183822.7|183909.2|183819.2|3
1734946180000|2024-12-23 09:29:40|183910.5|183820.5|183906.7|183816.7|183910.5|183820.5|183906.7|183816.7|3
1734946190000|2024-12-23 09:29:50|183906.4|183816.4|183910.5|183820.5|183912.3|183822.3|183906.4|183816.4|7
1734946200000|2024-12-23 09:30:00|183914|183824|183910.1|183820.1|183916.3|183826.3|183910.1|183820.1|6
1734946210000|2024-12-23 09:30:10|183908.3|183818.3|183903.8|183813.8|183908.3|183818.3|183901.1|183811.1|11
1734946220000|2024-12-23 09:30:20|183903.6|183813.6|183913|183823|183915.3|183825.3|183903.3|183813.3|9
1734946230000|2024-12-23 09:30:30|183915|183825|183925|183835|183925|183835|183915|183825|7
1734946240000|2024-12-23 09:30:40|183926.7|183836.7|183989.3|183899.3|183995.9|183905.9|183926.7|183836.7|20
1734946250000|2024-12-23 09:30:50|183990.1|183900.1|183992.2|183902.2|183993|183903|183988.6|183898.6|12
1734946260000|2024-12-23 09:31:00|183989.6|183899.6|183997.5|183907.5|184008.1|183918.1|183986.9|183896.9|11
1734946270000|2024-12-23 09:31:10|183998.6|183908.6|184002.1|183912.1|184002.1|183912.1|183998.6|183908.6|2
1734946280000|2024-12-23 09:31:20|184005|183915|184010.3|183920.3|184020.9|183930.9|184005|183915|9
1734946290000|2024-12-23 09:31:30|184012.7|183922.7|184019.3|183929.3|184019.3|183929.3|184012.6|183922.6|6
1734946300000|2024-12-23 09:31:40|184016.8|183926.8|184017.5|183927.5|184019|183929|184015|183925|6
1734946310000|2024-12-23 09:31:50|184020.1|183930.1|184021.1|183931.1|184021.1|183931.1|184017.9|183927.9|3
1734946320000|2024-12-23 09:32:00|184017.5|183927.5|184045.7|183955.7|184045.7|183955.7|184017.5|183927.5|6
1734946330000|2024-12-23 09:32:10|184048.2|183958.2|184050.3|183960.3|184050.3|183960.3|184048.2|183958.2|2
1734946340000|2024-12-23 09:32:20|184050.2|183960.2|184047.2|183957.2|184050.2|183960.2|184047.2|183957.2|2
1734946350000|2024-12-23 09:32:30|184050.2|183960.2|184050|183960|184050.2|183960.2|184050|183960|2
1734946380000|2024-12-23 09:33:00|184058.1|183968.1|184058|183968|184058.1|183968.1|184058|183968|2
1734946400000|2024-12-23 09:33:20|184057.5|183967.5|184057.5|183967.5|184057.7|183967.7|184057.5|183967.5|3
1734946410000|2024-12-23 09:33:30|184056.2|183966.2|184061.2|183971.2|184061.2|183971.2|184056.2|183966.2|6
1734946420000|2024-12-23 09:33:40|184066.7|183976.7|184084.1|183994.1|184084.1|183994.1|184066.7|183976.7|8
1734946430000|2024-12-23 09:33:50|184082.2|183992.2|184082.2|183992.2|184082.2|183992.2|184082.2|183992.2|1
1734946440000|2024-12-23 09:34:00|184080.3|183990.3|184086.8|183996.8|184086.8|183996.8|184080.3|183990.3|4
1734946450000|2024-12-23 09:34:10|184090.9|184000.9|184124.4|184034.4|184124.4|184034.4|184088.2|183998.2|8
1734946470000|2024-12-23 09:34:30|184116|184026|184071.6|183981.6|184116|184026|184036.8|183946.8|25
1734946480000|2024-12-23 09:34:40|184071.4|183981.4|184055.3|183965.3|184071.4|183981.4|184053.9|183963.9|13
1734946490000|2024-12-23 09:34:50|184055.6|183965.6|184051.6|183961.6|184055.6|183965.6|184051.6|183961.6|7
1734946500000|2024-12-23 09:35:00|184051.1|183961.1|184048.1|183958.1|184051.1|183961.1|184040.5|183950.5|11
1734946510000|2024-12-23 09:35:10|184047.1|183957.1|184044.1|183954.1|184049|183959|184044.1|183954.1|10
1734946520000|2024-12-23 09:35:20|184044.4|183954.4|184054.3|183964.3|184057|183967|184044.4|183954.4|15
1734946530000|2024-12-23 09:35:30|184054|183964|184080.7|183990.7|184087.4|183997.4|184054|183964|13
1734946540000|2024-12-23 09:35:40|184082.7|183992.7|184077.6|183987.6|184083.4|183993.4|184077.6|183987.6|9
1734946550000|2024-12-23 09:35:50|184076.1|183986.1|184074|183984|184076.3|183986.3|184074|183984|6
1734946560000|2024-12-23 09:36:00|184076.4|183986.4|184073.7|183983.7|184076.4|183986.4|184073.7|183983.7|2
1734946570000|2024-12-23 09:36:10|184077.3|183987.3|184077.8|183987.8|184089.3|183999.3|184076.7|183986.7|14
1734946580000|2024-12-23 09:36:20|184084.4|183994.4|184081.4|183991.4|184091.6|184001.6|184080.3|183990.3|18
1734946590000|2024-12-23 09:36:30|184081|183991|184087.4|183997.4|184096.1|184006.1|184081|183991|11
1734946610000|2024-12-23 09:36:50|184085|183995|184087.6|183997.6|184089.8|183999.8|184085|183995|4
1734946620000|2024-12-23 09:37:00|184084.9|183994.9|184083|183993|184087.9|183997.9|184080.9|183990.9|8
1734946630000|2024-12-23 09:37:10|184088|183998|184083.9|183993.9|184091.7|184001.7|184082.1|183992.1|8
1734946640000|2024-12-23 09:37:20|184080.7|183990.7|184075.3|183985.3|184080.7|183990.7|184073.6|183983.6|5
1734946650000|2024-12-23 09:37:30|184075.1|183985.1|184086.2|183996.2|184089.2|183999.2|184075.1|183985.1|7
1734946660000|2024-12-23 09:37:40|184085.9|183995.9|184085.5|183995.5|184091.7|184001.7|184083.7|183993.7|6
1734946670000|2024-12-23 09:37:50|184086.5|183996.5|184070.8|183980.8|184089.9|183999.9|184070.8|183980.8|13
1734946680000|2024-12-23 09:38:00|184069.3|183979.3|184058.8|183968.8|184069.3|183979.3|184058.5|183968.5|9
1734946690000|2024-12-23 09:38:10|184058.5|183968.5|184059|183969|184059|183969|184057.5|183967.5|6
1734946700000|2024-12-23 09:38:20|184058.8|183968.8|184053.7|183963.7|184058.8|183968.8|184053.7|183963.7|4
1734946710000|2024-12-23 09:38:30|184054|183964|184054|183964|184054|183964|184054|183964|1
1734946720000|2024-12-23 09:38:40|184060.2|183970.2|184063.2|183973.2|184063.2|183973.2|184060.2|183970.2|4
1734946730000|2024-12-23 09:38:50|184063.4|183973.4|184070.8|183980.8|184071.3|183981.3|184062.8|183972.8|10
1734946740000|2024-12-23 09:39:00|184070.5|183980.5|184070.5|183980.5|184070.5|183980.5|184070.5|183980.5|1
1734946750000|2024-12-23 09:39:10|184079.5|183989.5|184113.2|184023.2|184113.7|184023.7|184072.3|183982.3|17
1734946760000|2024-12-23 09:39:20|184113.4|184023.4|184110.6|184020.6|184115.9|184025.9|184110.6|184020.6|8
1734946770000|2024-12-23 09:39:30|184110.1|184020.1|184107.1|184017.1|184115.7|184025.7|184107.1|184017.1|9
1734946780000|2024-12-23 09:39:40|184107.3|184017.3|184107.3|184017.3|184109.1|184019.1|184107.3|184017.3|4
1734946790000|2024-12-23 09:39:50|184106.1|184016.1|184105|184015|184106.1|184016.1|184103.5|184013.5|4
1734946800000|2024-12-23 09:40:00|184103.5|184013.5|184103.5|184013.5|184103.5|184013.5|184103.5|184013.5|1
1734946810000|2024-12-23 09:40:10|184104.3|184014.3|184091.5|184001.5|184108.9|184018.9|184091.5|184001.5|10
1734946820000|2024-12-23 09:40:20|184088|183998|184044.5|183954.5|184091.1|184001.1|184043.3|183953.3|18
1734946830000|2024-12-23 09:40:30|184045|183955|184043.5|183953.5|184063.1|183973.1|184043.2|183953.2|8
1734946840000|2024-12-23 09:40:40|184040.2|183950.2|184041.2|183951.2|184041.2|183951.2|184037.3|183947.3|3
1734946850000|2024-12-23 09:40:50|184038.5|183948.5|184039.7|183949.7|184041.3|183951.3|184036|183946|6
1734946860000|2024-12-23 09:41:00|184036.8|183946.8|184033.8|183943.8|184036.8|183946.8|184033.8|183943.8|3
1734946870000|2024-12-23 09:41:10|184037|183947|184037|183947|184037|183947|184037|183947|1
1734946880000|2024-12-23 09:41:20|184040.8|183950.8|184036.2|183946.2|184041|183951|184036.2|183946.2|4
1734946890000|2024-12-23 09:41:30|184051.5|183961.5|184050.2|183960.2|184051.5|183961.5|184047|183957|4
1734946910000|2024-12-23 09:41:50|184049.7|183959.7|184049.7|183959.7|184049.7|183959.7|184049.7|183959.7|1
1734946920000|2024-12-23 09:42:00|184042|183952|184050.1|183960.1|184053|183963|184042|183952|8
1734946930000|2024-12-23 09:42:10|184053.6|183963.6|184044.6|183954.6|184053.6|183963.6|184044.6|183954.6|3
1734946940000|2024-12-23 09:42:20|184047|183957|184047.4|183957.4|184048.1|183958.1|184044.8|183954.8|5
1734946950000|2024-12-23 09:42:30|184044.7|183954.7|184044.9|183954.9|184045.4|183955.4|184044.7|183954.7|3
1734946960000|2024-12-23 09:42:40|184044.7|183954.7|184044.7|183954.7|184044.7|183954.7|184044.7|183954.7|1
1734946970000|2024-12-23 09:42:50|184047.9|183957.9|184057.1|183967.1|184057.1|183967.1|184047.9|183957.9|4
1734946980000|2024-12-23 09:43:00|184054.6|183964.6|184054.6|183964.6|184054.6|183964.6|184054.6|183964.6|1
1734947010000|2024-12-23 09:43:30|184057.9|183967.9|184110.1|184020.1|184116.2|184026.2|184057.9|183967.9|18
1734947020000|2024-12-23 09:43:40|184109.9|184019.9|184112.4|184022.4|184112.7|184022.7|184109.9|184019.9|3
1734947030000|2024-12-23 09:43:50|184120.9|184030.9|184113|184023|184120.9|184030.9|184113|184023|6
1734947040000|2024-12-23 09:44:00|184110.7|184020.7|184092.3|184002.3|184110.7|184020.7|184088|183998|9
1734947050000|2024-12-23 09:44:10|184088.9|183998.9|184094.9|184004.9|184094.9|184004.9|184088.4|183998.4|5
1734947060000|2024-12-23 09:44:20|184092.4|184002.4|184084.3|183994.3|184092.4|184002.4|184080.7|183990.7|9
1734947070000|2024-12-23 09:44:30|184073.2|183983.2|184073.2|183983.2|184073.2|183983.2|184073.2|183983.2|1
1734947080000|2024-12-23 09:44:40|184077|183987|184099.6|184009.6|184099.6|184009.6|184074.8|183984.8|9
1734947090000|2024-12-23 09:44:50|184106.7|184016.7|184110.7|184020.7|184117|184027|184106.7|184016.7|6
1734947100000|2024-12-23 09:45:00|184119.9|184029.9|184121.8|184031.8|184135.3|184045.3|184118|184028|11
1734947110000|2024-12-23 09:45:10|184124.8|184034.8|184124.8|184034.8|184124.8|184034.8|184124.8|184034.8|1
1734947130000|2024-12-23 09:45:30|184123.1|184033.1|184095.5|184005.5|184123.1|184033.1|184093.4|184003.4|7
1734947140000|2024-12-23 09:45:40|184090.8|184000.8|184093|184003|184097.1|184007.1|184090.8|184000.8|4
1734947150000|2024-12-23 09:45:50|184128.1|184038.1|184127.5|184037.5|184128.1|184038.1|184127.1|184037.1|3
1734947160000|2024-12-23 09:46:00|184123.1|184033.1|184123|184033|184126.3|184036.3|184123|184033|3
1734947180000|2024-12-23 09:46:20|184130.9|184040.9|184153.2|184063.2|184159.2|184069.2|184130.9|184040.9|13
1734947190000|2024-12-23 09:46:30|184153.9|184063.9|184172.2|184082.2|184177.3|184087.3|184153.7|184063.7|14
1734947200000|2024-12-23 09:46:40|184172.1|184082.1|184196.4|184106.4|184197.2|184107.2|184168.1|184078.1|9
1734947210000|2024-12-23 09:46:50|184200.7|184110.7|184187.7|184097.7|184200.7|184110.7|184187.7|184097.7|24
1734947220000|2024-12-23 09:47:00|184191.3|184101.3|184187.9|184097.9|184191.3|184101.3|184187.9|184097.9|5
1734947230000|2024-12-23 09:47:10|184190.2|184100.2|184191|184101|184191|184101|184190.2|184100.2|4
1734947240000|2024-12-23 09:47:20|184190.2|184100.2|184189.2|184099.2|184192.9|184102.9|184186.7|184096.7|11
1734947250000|2024-12-23 09:47:30|184165.9|184075.9|184157.1|184067.1|184165.9|184075.9|184157.1|184067.1|4
1734947260000|2024-12-23 09:47:40|184153.5|184063.5|184157.4|184067.4|184160|184070|184153.5|184063.5|6
1734947270000|2024-12-23 09:47:50|184158.2|184068.2|184174.1|184084.1|184177.7|184087.7|184156.7|184066.7|9
1734947280000|2024-12-23 09:48:00|184171.8|184081.8|184171.1|184081.1|184176.1|184086.1|184169.8|184079.8|5
1734947290000|2024-12-23 09:48:10|184171.3|184081.3|184171.3|184081.3|184171.3|184081.3|184171.3|184081.3|1
1734947300000|2024-12-23 09:48:20|184177.4|184087.4|184185|184095|184185|184095|184175.1|184085.1|6
1734947310000|2024-12-23 09:48:30|184182.2|184092.2|184175.6|184085.6|184183.2|184093.2|184174.8|184084.8|7
1734947320000|2024-12-23 09:48:40|184175|184085|184155.9|184065.9|184175|184085|184155.9|184065.9|6
1734947330000|2024-12-23 09:48:50|184156.1|184066.1|184141.6|184051.6|184156.1|184066.1|184141.6|184051.6|5
1734947340000|2024-12-23 09:49:00|184141.9|184051.9|184141.6|184051.6|184141.9|184051.9|184141.6|184051.6|2
1734947350000|2024-12-23 09:49:10|184141.4|184051.4|184148.8|184058.8|184150.9|184060.9|184134.4|184044.4|18
1734947360000|2024-12-23 09:49:20|184148.6|184058.6|184174.4|184084.4|184177.3|184087.3|184147.3|184057.3|8
1734947370000|2024-12-23 09:49:30|184147.5|184057.5|184141.2|184051.2|184147.5|184057.5|184137|184047|7
1734947380000|2024-12-23 09:49:40|184142.3|184052.3|184123.8|184033.8|184144.2|184054.2|184112.7|184022.7|27
1734947390000|2024-12-23 09:49:50|184116.7|184026.7|184124.6|184034.6|184126.8|184036.8|184106.1|184016.1|21
1734947400000|2024-12-23 09:50:00|184122.9|184032.9|184113.5|184023.5|184123.6|184033.6|184111.7|184021.7|14
1734947410000|2024-12-23 09:50:10|184110.9|184020.9|184103.4|184013.4|184113.7|184023.7|184097.3|184007.3|10
1734947420000|2024-12-23 09:50:20|184098.5|184008.5|184113|184023|184113|184023|184098.5|184008.5|8
1734947430000|2024-12-23 09:50:30|184115.7|184025.7|184157.9|184067.9|184165.7|184075.7|184111.1|184021.1|9
1734947440000|2024-12-23 09:50:40|184158.4|184068.4|184159.8|184069.8|184164.9|184074.9|184158.4|184068.4|11
1734947450000|2024-12-23 09:50:50|184162|184072|184162.8|184072.8|184162.8|184072.8|184162|184072|6
1734947460000|2024-12-23 09:51:00|184163.3|184073.3|184170.5|184080.5|184170.5|184080.5|184163.3|184073.3|6
1734947470000|2024-12-23 09:51:10|184168.1|184078.1|184168.6|184078.6|184169.9|184079.9|184168.1|184078.1|4
1734947480000|2024-12-23 09:51:20|184178.2|184088.2|184184.4|184094.4|184206.8|184116.8|184169.7|184079.7|18
1734947490000|2024-12-23 09:51:30|184179.8|184089.8|184172.3|184082.3|184184.2|184094.2|184172.3|184082.3|9
1734947500000|2024-12-23 09:51:40|184171.5|184081.5|184165|184075|184171.5|184081.5|184164.5|184074.5|5
1734947510000|2024-12-23 09:51:50|184167.6|184077.6|184186.4|184096.4|184186.4|184096.4|184167.6|184077.6|5
1734947520000|2024-12-23 09:52:00|184184|184094|184216.9|184126.9|184218.9|184128.9|184184|184094|18
1734947530000|2024-12-23 09:52:10|184217.4|184127.4|184216.8|184126.8|184220.3|184130.3|184213.7|184123.7|8
1734947540000|2024-12-23 09:52:20|184217.5|184127.5|184217.4|184127.4|184223.1|184133.1|184217.4|184127.4|3
1734947550000|2024-12-23 09:52:30|184221.2|184131.2|184218|184128|184221.2|184131.2|184218|184128|4
1734947560000|2024-12-23 09:52:40|184219.5|184129.5|184218.8|184128.8|184219.5|184129.5|184218.8|184128.8|2
1734947570000|2024-12-23 09:52:50|184216.8|184126.8|184216.3|184126.3|184216.8|184126.8|184216.3|184126.3|3
1734947580000|2024-12-23 09:53:00|184225.2|184135.2|184242.1|184152.1|184244.3|184154.3|184225.2|184135.2|8
1734947590000|2024-12-23 09:53:10|184240.6|184150.6|184241.3|184151.3|184244.6|184154.6|184240.6|184150.6|3
1734947600000|2024-12-23 09:53:20|184245.1|184155.1|184241.4|184151.4|184245.1|184155.1|184241.4|184151.4|2
1734947610000|2024-12-23 09:53:30|184244|184154|184262.4|184172.4|184262.4|184172.4|184244|184154|4
1734947620000|2024-12-23 09:53:40|184263.2|184173.2|184269.2|184179.2|184272|184182|184263.2|184173.2|17
1734947630000|2024-12-23 09:53:50|184269.8|184179.8|184269.5|184179.5|184272.1|184182.1|184265|184175|12
1734947640000|2024-12-23 09:54:00|184266.6|184176.6|184264.1|184174.1|184266.6|184176.6|184262.8|184172.8|4
1734947650000|2024-12-23 09:54:10|184297.8|184207.8|184288.8|184198.8|184297.8|184207.8|184284.1|184194.1|14
1734947660000|2024-12-23 09:54:20|184289|184199|184295.1|184205.1|184295.1|184205.1|184289|184199|4
1734947670000|2024-12-23 09:54:30|184294.9|184204.9|184294.7|184204.7|184294.9|184204.9|184294.7|184204.7|2
1734947680000|2024-12-23 09:54:40|184294.9|184204.9|184265.1|184175.1|184294.9|184204.9|184265.1|184175.1|6
1734947690000|2024-12-23 09:54:50|184262.8|184172.8|184272.9|184182.9|184272.9|184182.9|184250.9|184160.9|16
1734947700000|2024-12-23 09:55:00|184275.5|184185.5|184272.6|184182.6|184275.7|184185.7|184269.2|184179.2|12
1734947710000|2024-12-23 09:55:10|184272.3|184182.3|184267.3|184177.3|184272.3|184182.3|184267.3|184177.3|6
1734947730000|2024-12-23 09:55:30|184265.2|184175.2|184266.3|184176.3|184268|184178|184265.2|184175.2|3
1734947740000|2024-12-23 09:55:40|184269.7|184179.7|184325.1|184235.1|184334.7|184244.7|184269.7|184179.7|9
1734947750000|2024-12-23 09:55:50|184322|184232|184317.1|184227.1|184322|184232|184311.9|184221.9|6
1734947760000|2024-12-23 09:56:00|184318.3|184228.3|184311.1|184221.1|184319.4|184229.4|184311.1|184221.1|14
1734947770000|2024-12-23 09:56:10|184310.8|184220.8|184314|184224|184314|184224|184307.2|184217.2|10
1734947780000|2024-12-23 09:56:20|184313.8|184223.8|184308.6|184218.6|184313.8|184223.8|184304.7|184214.7|7
1734947790000|2024-12-23 09:56:30|184302.2|184212.2|184302.5|184212.5|184309.7|184219.7|184302|184212|13
1734947800000|2024-12-23 09:56:40|184307.1|184217.1|184309.7|184219.7|184310.7|184220.7|184305.1|184215.1|8
1734947810000|2024-12-23 09:56:50|184304.6|184214.6|184308.8|184218.8|184309.7|184219.7|184303.9|184213.9|6
1734947820000|2024-12-23 09:57:00|184312.5|184222.5|184318.3|184228.3|184318.9|184228.9|184310.2|184220.2|11
1734947830000|2024-12-23 09:57:10|184318.9|184228.9|184308.4|184218.4|184320.5|184230.5|184307.3|184217.3|21
1734947840000|2024-12-23 09:57:20|184303.7|184213.7|184303.4|184213.4|184303.7|184213.7|184303.4|184213.4|2
1734947850000|2024-12-23 09:57:30|184303.2|184213.2|184306.7|184216.7|184306.7|184216.7|184300.5|184210.5|9
1734947860000|2024-12-23 09:57:40|184303.2|184213.2|184308.4|184218.4|184308.4|184218.4|184300.7|184210.7|7
1734947870000|2024-12-23 09:57:50|184313.3|184223.3|184336.4|184246.4|184338.8|184248.8|184313.3|184223.3|18
1734947880000|2024-12-23 09:58:00|184334|184244|184348.1|184258.1|184348.1|184258.1|184334|184244|4
1734947890000|2024-12-23 09:58:10|184347.1|184257.1|184354.4|184264.4|184359|184269|184347.1|184257.1|13
1734947900000|2024-12-23 09:58:20|184353.9|184263.9|184351.4|184261.4|184359.7|184269.7|184351.4|184261.4|14
1734947910000|2024-12-23 09:58:30|184354|184264|184359.2|184269.2|184359.2|184269.2|184351|184261|6
1734947920000|2024-12-23 09:58:40|184356.2|184266.2|184350.1|184260.1|184356.2|184266.2|184350.1|184260.1|8
1734947930000|2024-12-23 09:58:50|184349.9|184259.9|184345.4|184255.4|184349.9|184259.9|184345.4|184255.4|4
1734947940000|2024-12-23 09:59:00|184348.2|184258.2|184346|184256|184348.2|184258.2|184346|184256|2
1734947950000|2024-12-23 09:59:10|184349|184259|184347.5|184257.5|184351|184261|184346.6|184256.6|10
1734947960000|2024-12-23 09:59:20|184348|184258|184347.2|184257.2|184348|184258|184347.2|184257.2|2
1734947970000|2024-12-23 09:59:30|184344.4|184254.4|184354.8|184264.8|184358.3|184268.3|184344.4|184254.4|6
1734947980000|2024-12-23 09:59:40|184355.3|184265.3|184359.6|184269.6|184359.6|184269.6|184355.3|184265.3|5
1734947990000|2024-12-23 09:59:50|184358.4|184268.4|184351.1|184261.1|184358.4|184268.4|184351.1|184261.1|5
1734948000000|2024-12-23 10:00:00|184351.3|184261.3|184361.5|184271.5|184361.8|184271.8|184351.3|184261.3|6
1734948010000|2024-12-23 10:00:10|184361.3|184271.3|184352.1|184262.1|184361.5|184271.5|184352.1|184262.1|8
1734948020000|2024-12-23 10:00:20|184352.3|184262.3|184350.2|184260.2|184352.3|184262.3|184347.7|184257.7|5
1734948030000|2024-12-23 10:00:30|184347|184257|184349.4|184259.4|184349.9|184259.9|184347|184257|5
1734948040000|2024-12-23 10:00:40|184351.9|184261.9|184348.5|184258.5|184351.9|184261.9|184348.5|184258.5|4
1734948060000|2024-12-23 10:01:00|184345.7|184255.7|184345.7|184255.7|184345.7|184255.7|184345.7|184255.7|1
1734948070000|2024-12-23 10:01:10|184341.5|184251.5|184345.2|184255.2|184345.2|184255.2|184341.5|184251.5|2
1734948080000|2024-12-23 10:01:20|184342.5|184252.5|184324.2|184234.2|184342.5|184252.5|184308.6|184218.6|11
1734948090000|2024-12-23 10:01:30|184326.4|184236.4|184326.4|184236.4|184326.4|184236.4|184326.4|184236.4|1
1734948100000|2024-12-23 10:01:40|184326.7|184236.7|184321.7|184231.7|184326.7|184236.7|184321.2|184231.2|4
1734948110000|2024-12-23 10:01:50|184319.2|184229.2|184320.2|184230.2|184321.2|184231.2|184319.2|184229.2|5
1734948120000|2024-12-23 10:02:00|184320.4|184230.4|184326.9|184236.9|184330.9|184240.9|184320.4|184230.4|12
1734948130000|2024-12-23 10:02:10|184326.2|184236.2|184331.6|184241.6|184331.6|184241.6|184326.2|184236.2|7
1734948140000|2024-12-23 10:02:20|184329.2|184239.2|184317.8|184227.8|184329.2|184239.2|184315.1|184225.1|6
1734948150000|2024-12-23 10:02:30|184316.1|184226.1|184252.4|184162.4|184324.5|184234.5|184252.4|184162.4|20
1734948160000|2024-12-23 10:02:40|184251.4|184161.4|184224.9|184134.9|184251.4|184161.4|184221.6|184131.6|4
1734948170000|2024-12-23 10:02:50|184225.4|184135.4|184226.2|184136.2|184226.4|184136.4|184225.2|184135.2|8
1734948180000|2024-12-23 10:03:00|184225.4|184135.4|184225.9|184135.9|184225.9|184135.9|184225.4|184135.4|2
1734948190000|2024-12-23 10:03:10|184226.2|184136.2|184229|184139|184229|184139|184226.2|184136.2|2
1734948200000|2024-12-23 10:03:20|184228.9|184138.9|184228.1|184138.1|184228.9|184138.9|184227.6|184137.6|5
1734948210000|2024-12-23 10:03:30|184228.4|184138.4|184228.6|184138.6|184228.6|184138.6|184228.4|184138.4|2
1734948220000|2024-12-23 10:03:40|184227.9|184137.9|184220.3|184130.3|184227.9|184137.9|184220.3|184130.3|2
1734948230000|2024-12-23 10:03:50|184216.3|184126.3|184178.7|184088.7|184216.3|184126.3|184178.2|184088.2|10
1734948240000|2024-12-23 10:04:00|184172.8|184082.8|184169.9|184079.9|184177.5|184087.5|184165.9|184075.9|16
1734948250000|2024-12-23 10:04:10|184173|184083|184200.8|184110.8|184201|184111|184173|184083|13
1734948260000|2024-12-23 10:04:20|184202.8|184112.8|184202.8|184112.8|184202.8|184112.8|184202.8|184112.8|1
1734948270000|2024-12-23 10:04:30|184197.5|184107.5|184196.3|184106.3|184197.5|184107.5|184196.3|184106.3|2
1734948280000|2024-12-23 10:04:40|184198.3|184108.3|184201.7|184111.7|184201.7|184111.7|184198.3|184108.3|4
1734948290000|2024-12-23 10:04:50|184204|184114|184208.5|184118.5|184228.7|184138.7|184204|184114|15
1734948300000|2024-12-23 10:05:00|184205.6|184115.6|184217.2|184127.2|184217.2|184127.2|184202.3|184112.3|12
1734948310000|2024-12-23 10:05:10|184218.2|184128.2|184205.2|184115.2|184222|184132|184204.7|184114.7|16
1734948320000|2024-12-23 10:05:20|184204.5|184114.5|184212.5|184122.5|184212.5|184122.5|184204.5|184114.5|9
1734948330000|2024-12-23 10:05:30|184211.5|184121.5|184206.1|184116.1|184220.8|184130.8|184205.4|184115.4|11
1734948340000|2024-12-23 10:05:40|184205.6|184115.6|184207.2|184117.2|184213.1|184123.1|184205.4|184115.4|18
1734948350000|2024-12-23 10:05:50|184207|184117|184206.2|184116.2|184207|184117|184205.1|184115.1|6
1734948360000|2024-12-23 10:06:00|184205.9|184115.9|184203.9|184113.9|184205.9|184115.9|184203.9|184113.9|3
1734948370000|2024-12-23 10:06:10|184206.5|184116.5|184211.7|184121.7|184221.2|184131.2|184206.5|184116.5|10
1734948380000|2024-12-23 10:06:20|184210.6|184120.6|184132.7|184042.7|184210.6|184120.6|184131.6|184041.6|23
1734948390000|2024-12-23 10:06:30|184133.9|184043.9|184101.8|184011.8|184133.9|184043.9|184097.8|184007.8|18
1734948400000|2024-12-23 10:06:40|184101.3|184011.3|184096.3|184006.3|184101.3|184011.3|184095.5|184005.5|10
1734948410000|2024-12-23 10:06:50|184096.5|184006.5|184096.5|184006.5|184096.5|184006.5|184096.5|184006.5|1
1734948420000|2024-12-23 10:07:00|184096.8|184006.8|184097.1|184007.1|184097.1|184007.1|184096.8|184006.8|2
1734948440000|2024-12-23 10:07:20|184098|184008|184096.2|184006.2|184098|184008|184092.4|184002.4|6
1734948450000|2024-12-23 10:07:30|184093.4|184003.4|184093|184003|184095.8|184005.8|184093|184003|5
1734948460000|2024-12-23 10:07:40|184075.7|183985.7|184076.3|183986.3|184076.9|183986.9|184070.6|183980.6|14
1734948470000|2024-12-23 10:07:50|184077.6|183987.6|184076.7|183986.7|184077.6|183987.6|184073.3|183983.3|3
1734948480000|2024-12-23 10:08:00|184077|183987|184061.2|183971.2|184105.7|184015.7|184058|183968|17
1734948490000|2024-12-23 10:08:10|184061.7|183971.7|184080.8|183990.8|184084.8|183994.8|184061.7|183971.7|9
1734948500000|2024-12-23 10:08:20|184084.2|183994.2|184083.1|183993.1|184086.3|183996.3|184078.4|183988.4|9
1734948510000|2024-12-23 10:08:30|184083.6|183993.6|184084.9|183994.9|184087.6|183997.6|184083.3|183993.3|7
1734948520000|2024-12-23 10:08:40|184085.4|183995.4|184084.9|183994.9|184085.4|183995.4|184084.9|183994.9|2
1734948530000|2024-12-23 10:08:50|184084.4|183994.4|184093.2|184003.2|184100.7|184010.7|184083.6|183993.6|10
1734948540000|2024-12-23 10:09:00|184093.3|184003.3|184097|184007|184097|184007|184093.1|184003.1|3
1734948550000|2024-12-23 10:09:10|184096.5|184006.5|184089.7|183999.7|184100.6|184010.6|184089.7|183999.7|7
1734948560000|2024-12-23 10:09:20|184089.4|183999.4|184088.4|183998.4|184089.4|183999.4|184088.4|183998.4|5
1734948570000|2024-12-23 10:09:30|184088.2|183998.2|184067.3|183977.3|184088.2|183998.2|184062.6|183972.6|7
1734948580000|2024-12-23 10:09:40|184065.6|183975.6|184050.3|183960.3|184065.7|183975.7|184044.5|183954.5|22
1734948590000|2024-12-23 10:09:50|184051.3|183961.3|184002.1|183912.1|184051.3|183961.3|184002.1|183912.1|11
1734948600000|2024-12-23 10:10:00|183998.7|183908.7|184003.2|183913.2|184003.2|183913.2|183998.7|183908.7|4
1734948610000|2024-12-23 10:10:10|184006.9|183916.9|184001.5|183911.5|184006.9|183916.9|184001.5|183911.5|9
1734948620000|2024-12-23 10:10:20|183971.1|183881.1|183963.7|183873.7|183971.4|183881.4|183961.9|183871.9|22
1734948630000|2024-12-23 10:10:30|183964.2|183874.2|183966.6|183876.6|183966.6|183876.6|183964.2|183874.2|4
1734948640000|2024-12-23 10:10:40|183970|183880|184016.4|183926.4|184016.4|183926.4|183970|183880|10
1734948650000|2024-12-23 10:10:50|184015.9|183925.9|184009.8|183919.8|184015.9|183925.9|184009.3|183919.3|4
1734948660000|2024-12-23 10:11:00|184005.7|183915.7|183990.6|183900.6|184005.7|183915.7|183987.5|183897.5|12
1734948670000|2024-12-23 10:11:10|183990.9|183900.9|183989.3|183899.3|183990.9|183900.9|183989.3|183899.3|6
1734948680000|2024-12-23 10:11:20|183985.7|183895.7|183983.5|183893.5|183988.9|183898.9|183983.5|183893.5|8
1734948690000|2024-12-23 10:11:30|183983.4|183893.4|183983.2|183893.2|183983.7|183893.7|183983|183893|5
1734948700000|2024-12-23 10:11:40|183983|183893|183983.2|183893.2|183983.2|183893.2|183983|183893|2
1734948710000|2024-12-23 10:11:50|183987.7|183897.7|183992.3|183902.3|183993|183903|183987.7|183897.7|10
1734948720000|2024-12-23 10:12:00|183992|183902|183992|183902|183992|183902|183992|183902|1
1734948730000|2024-12-23 10:12:10|183989.4|183899.4|183986.4|183896.4|183989.4|183899.4|183986.4|183896.4|3
1734948740000|2024-12-23 10:12:20|183987.6|183897.6|183988.1|183898.1|183988.1|183898.1|183987.6|183897.6|2
1734948750000|2024-12-23 10:12:30|183987.6|183897.6|183977.1|183887.1|183987.6|183897.6|183974.9|183884.9|11
1734948760000|2024-12-23 10:12:40|183979|183889|183980|183890|183981.3|183891.3|183979|183889|5
1734948770000|2024-12-23 10:12:50|183977|183887|183977|183887|183977|183887|183977|183887|1
1734948780000|2024-12-23 10:13:00|183979.1|183889.1|183995.2|183905.2|184010.4|183920.4|183979.1|183889.1|18
1734948790000|2024-12-23 10:13:10|183994.7|183904.7|183993.2|183903.2|184005.1|183915.1|183993.2|183903.2|12
1734948800000|2024-12-23 10:13:20|183991.3|183901.3|183982.8|183892.8|183991.6|183901.6|183982.3|183892.3|10
1734948810000|2024-12-23 10:13:30|183982|183892|183984.3|183894.3|183985.1|183895.1|183981.8|183891.8|10
1734948820000|2024-12-23 10:13:40|183984.8|183894.8|183983.4|183893.4|183984.9|183894.9|183983.4|183893.4|5
1734948830000|2024-12-23 10:13:50|183983.6|183893.6|183983.3|183893.3|183983.6|183893.6|183983.3|183893.3|2
1734948840000|2024-12-23 10:14:00|183983.9|183893.9|183988.4|183898.4|183991.9|183901.9|183983.9|183893.9|11
1734948850000|2024-12-23 10:14:10|183986.4|183896.4|183982.9|183892.9|183986.4|183896.4|183982.9|183892.9|3
1734948860000|2024-12-23 10:14:20|183982.4|183892.4|183913.4|183823.4|183985.4|183895.4|183910.6|183820.6|20
1734948870000|2024-12-23 10:14:30|183913.1|183823.1|183923.2|183833.2|183928.7|183838.7|183903.8|183813.8|20
1734948880000|2024-12-23 10:14:40|183941.3|183851.3|183917.9|183827.9|183941.3|183851.3|183913.7|183823.7|19
1734948890000|2024-12-23 10:14:50|183915.6|183825.6|183906.3|183816.3|183915.6|183825.6|183906.3|183816.3|4
1734948900000|2024-12-23 10:15:00|183921.1|183831.1|183954.2|183864.2|183955.9|183865.9|183921.1|183831.1|16
1734948910000|2024-12-23 10:15:10|183953.9|183863.9|183951.8|183861.8|183953.9|183863.9|183950.9|183860.9|5
1734948920000|2024-12-23 10:15:20|183947.7|183857.7|183913.5|183823.5|183947.7|183857.7|183913.5|183823.5|5
1734948930000|2024-12-23 10:15:30|183914|183824|183910.8|183820.8|183914|183824|183909.8|183819.8|10
1734948940000|2024-12-23 10:15:40|183910.3|183820.3|183910.9|183820.9|183910.9|183820.9|183909.8|183819.8|6
1734948950000|2024-12-23 10:15:50|183910.8|183820.8|183910.6|183820.6|183910.8|183820.8|183910.1|183820.1|3
1734948960000|2024-12-23 10:16:00|183911|183821|183934.5|183804.5|183934.5|183821.8|183911|183804|5
1734948970000|2024-12-23 10:16:10|183928.3|183798.3|183930.6|183800.6|183930.6|183800.6|183927.1|183797.1|9
1734948980000|2024-12-23 10:16:20|183930|183800|183866.2|183776.2|183930|183800|183858.6|183747.7|13
1734948990000|2024-12-23 10:16:30|183866.1|183776.1|183864.5|183774.5|183868.2|183778.2|183857|183767|16
1734949000000|2024-12-23 10:16:40|183865|183775|183867.2|183777.2|183883.7|183793.7|183860.5|183770.5|19
1734949010000|2024-12-23 10:16:50|183866.7|183776.7|183873.3|183783.3|183873.3|183783.3|183861.1|183771.1|11
1734949020000|2024-12-23 10:17:00|183869.3|183779.3|183863.3|183773.3|183869.3|183779.3|183863.3|183773.3|5
1734949030000|2024-12-23 10:17:10|183863.1|183773.1|183878.4|183788.4|183881.3|183791.3|183863.1|183773.1|13
1734949040000|2024-12-23 10:17:20|183886.4|183796.4|183886.5|183796.5|183899.4|183809.4|183881.9|183791.9|15
1734949050000|2024-12-23 10:17:30|183884.5|183794.5|183888.1|183798.1|183890|183800|183884.4|183794.4|8
1734949060000|2024-12-23 10:17:40|183887.1|183797.1|183897.1|183807.1|183900.5|183810.5|183887.1|183797.1|8
1734949070000|2024-12-23 10:17:50|183896.9|183806.9|183883.1|183793.1|183899.4|183809.4|183883.1|183793.1|11
1734949080000|2024-12-23 10:18:00|183883.6|183793.6|183877.8|183787.8|183883.6|183793.6|183875.1|183785.1|10
1734949090000|2024-12-23 10:18:10|183878.8|183788.8|183882.5|183792.5|183884|183794|183878.8|183788.8|6
1734949100000|2024-12-23 10:18:20|183879.3|183789.3|183886.7|183796.7|183886.7|183796.7|183879|183789|12
1734949110000|2024-12-23 10:18:30|183889.6|183799.6|183904.2|183814.2|183904.2|183814.2|183889.6|183799.6|9
1734949120000|2024-12-23 10:18:40|183905.2|183815.2|183902.5|183812.5|183905.2|183815.2|183902.2|183812.2|8
1734949130000|2024-12-23 10:18:50|183903.5|183813.5|183890|183800|183905.6|183815.6|183878.5|183788.5|13
1734949140000|2024-12-23 10:19:00|183890.3|183800.3|183891|183801|183891|183801|183890.3|183800.3|4
1734949150000|2024-12-23 10:19:10|183891.5|183801.5|183892.8|183802.8|183893.8|183803.8|183891.5|183801.5|6
1734949160000|2024-12-23 10:19:20|183892|183802|183888.5|183798.5|183892|183802|183888.5|183798.5|8
1734949170000|2024-12-23 10:19:30|183891.5|183801.5|183895.5|183805.5|183896.3|183806.3|183888.5|183798.5|7
1734949180000|2024-12-23 10:19:40|183895.3|183805.3|183910.2|183820.2|183914.3|183824.3|183892.7|183802.7|16
1734949190000|2024-12-23 10:19:50|183912.1|183822.1|183913.2|183823.2|183916.8|183826.8|183906.1|183816.1|14
1734949200000|2024-12-23 10:20:00|183910|183820|183912|183822|183912|183822|183904.3|183814.3|16
1734949210000|2024-12-23 10:20:10|183911.3|183821.3|183915.8|183825.8|183915.8|183825.8|183911.3|183821.3|6
1734949220000|2024-12-23 10:20:20|183964.8|183874.8|183953.5|183863.5|183965.1|183875.1|183953.5|183863.5|10
1734949230000|2024-12-23 10:20:30|183954.5|183864.5|183945.4|183855.4|183954.5|183864.5|183944.3|183854.3|4
1734949240000|2024-12-23 10:20:40|183942.2|183852.2|183941.6|183851.6|183942.3|183852.3|183936.9|183846.9|8
1734949250000|2024-12-23 10:20:50|183970.3|183880.3|183962.4|183872.4|183971.9|183881.9|183959.7|183869.7|17
1734949260000|2024-12-23 10:21:00|183962.1|183872.1|183958|183868|183962.1|183872.1|183958|183868|3
1734949270000|2024-12-23 10:21:10|183957.8|183867.8|183956|183866|183962|183872|183956|183866|6
1734949290000|2024-12-23 10:21:30|183955.3|183865.3|183965.9|183875.9|183973.2|183883.2|183955.3|183865.3|14
1734949300000|2024-12-23 10:21:40|183968.2|183878.2|183963.6|183873.6|183968.2|183878.2|183962.4|183872.4|6
1734949310000|2024-12-23 10:21:50|183963.3|183873.3|183964.9|183874.9|183967.1|183877.1|183963.3|183873.3|5
1734949320000|2024-12-23 10:22:00|183964.7|183874.7|183965.9|183875.9|183967.2|183877.2|183964.7|183874.7|6
1734949330000|2024-12-23 10:22:10|183967.7|183877.7|183967.7|183877.7|183967.7|183877.7|183967.7|183877.7|1
1734949340000|2024-12-23 10:22:20|183965.4|183875.4|183957.8|183867.8|183965.4|183875.4|183957.8|183867.8|10
1734949350000|2024-12-23 10:22:30|183955.7|183865.7|183957.1|183867.1|183957.8|183867.8|183955.7|183865.7|4
1734949360000|2024-12-23 10:22:40|183957.3|183867.3|183957.3|183867.3|183957.3|183867.3|183957.3|183867.3|1
1734949370000|2024-12-23 10:22:50|183957.1|183867.1|183944.2|183854.2|183957.1|183867.1|183940.7|183850.7|5
1734949380000|2024-12-23 10:23:00|183951.9|183861.9|183966.6|183876.6|183966.6|183876.6|183951.9|183861.9|6
1734949390000|2024-12-23 10:23:10|183965.9|183875.9|183968.6|183878.6|183968.6|183878.6|183965.9|183875.9|3
1734949400000|2024-12-23 10:23:20|183968.9|183878.9|183970.4|183880.4|183970.4|183880.4|183966.2|183876.2|5
1734949410000|2024-12-23 10:23:30|183970.6|183880.6|183970.6|183880.6|183970.6|183880.6|183970.6|183880.6|1
1734949430000|2024-12-23 10:23:50|183968.4|183878.4|183976.8|183886.8|183977.3|183887.3|183967.6|183877.6|9
1734949450000|2024-12-23 10:24:10|183976.5|183886.5|183976.5|183886.5|183976.5|183886.5|183976.5|183886.5|1
1734949460000|2024-12-23 10:24:20|183976.3|183886.3|183971|183881|183976.3|183886.3|183971|183881|2
1734949480000|2024-12-23 10:24:40|183974|183884|183966.3|183876.3|183974.2|183884.2|183964|183874|5
1734949490000|2024-12-23 10:24:50|183966.6|183876.6|183969.7|183879.7|183969.7|183879.7|183966.3|183876.3|4
1734949500000|2024-12-23 10:25:00|183971.6|183881.6|183971.9|183881.9|183971.9|183881.9|183971.1|183881.1|3
1734949510000|2024-12-23 10:25:10|183971.7|183881.7|183971.7|183881.7|183971.7|183881.7|183971.7|183881.7|1
1734949530000|2024-12-23 10:25:30|183971.5|183881.5|183971.5|183881.5|183971.5|183881.5|183971.5|183881.5|1
1734949550000|2024-12-23 10:25:50|183974|183884|183986.2|183896.2|183986.2|183896.2|183974|183884|3
1734949560000|2024-12-23 10:26:00|183983.8|183893.8|183986.3|183896.3|183986.3|183896.3|183983.8|183893.8|2
1734949570000|2024-12-23 10:26:10|183989.2|183899.2|184027.2|183937.2|184037.4|183947.4|183989.2|183899.2|12
1734949580000|2024-12-23 10:26:20|184026.9|183936.9|184029.2|183939.2|184031.8|183941.8|184025.7|183935.7|9
1734949590000|2024-12-23 10:26:30|184028.9|183938.9|184025.3|183935.3|184030|183940|184023.7|183933.7|9
1734949600000|2024-12-23 10:26:40|184025.8|183935.8|183999|183909|184025.8|183935.8|183994.4|183904.4|14
1734949610000|2024-12-23 10:26:50|183998.5|183908.5|183998.6|183908.6|184001.6|183911.6|183998.5|183908.5|3
1734949620000|2024-12-23 10:27:00|184001.8|183911.8|184009.3|183919.3|184011|183921|184001.8|183911.8|13
1734949630000|2024-12-23 10:27:10|184001.6|183911.6|184000.3|183910.3|184001.6|183911.6|183998.4|183908.4|4
1734949640000|2024-12-23 10:27:20|184003|183913|184005.2|183915.2|184005.2|183915.2|184003|183913|3
1734949650000|2024-12-23 10:27:30|184003.5|183913.5|184001.7|183911.7|184003.5|183913.5|184001.7|183911.7|2
1734949660000|2024-12-23 10:27:40|183999.7|183909.7|184000.6|183910.6|184001.8|183911.8|183998.6|183908.6|7
1734949670000|2024-12-23 10:27:50|183998.5|183908.5|183997.4|183907.4|183999.6|183909.6|183996.9|183906.9|9
1734949680000|2024-12-23 10:28:00|183965.4|183875.4|183970.4|183880.4|183970.4|183880.4|183957.8|183867.8|6
1734949690000|2024-12-23 10:28:10|183965.9|183875.9|183944|183854|183966.9|183876.9|183935.5|183845.5|15
1734949700000|2024-12-23 10:28:20|183941.2|183851.2|183947.3|183857.3|183949.5|183859.5|183941.2|183851.2|11
1734949710000|2024-12-23 10:28:30|183944.8|183854.8|183943.4|183853.4|183948.6|183858.6|183943.4|183853.4|10
1734949720000|2024-12-23 10:28:40|183949.8|183859.8|183948.3|183858.3|183949.8|183859.8|183944.9|183854.9|5
1734949740000|2024-12-23 10:29:00|183945.5|183855.5|183950.1|183860.1|183950.1|183860.1|183945.5|183855.5|6
1734949750000|2024-12-23 10:29:10|183947.1|183857.1|183951.2|183861.2|183951.7|183861.7|183947.1|183857.1|3
1734949760000|2024-12-23 10:29:20|183951.9|183861.9|183952.7|183862.7|183952.7|183862.7|183951.9|183861.9|2
1734949770000|2024-12-23 10:29:30|183955.1|183865.1|183955.3|183865.3|183956.6|183866.6|183955.1|183865.1|3
1734949780000|2024-12-23 10:29:40|183951.8|183861.8|183950.8|183860.8|183951.8|183861.8|183950.8|183860.8|3
1734949790000|2024-12-23 10:29:50|183943.7|183853.7|183946|183856|183946.7|183856.7|183943.4|183853.4|5
1734949810000|2024-12-23 10:30:10|183949|183859|183951.1|183861.1|183951.6|183861.6|183949|183859|4
1734949820000|2024-12-23 10:30:20|183951.6|183861.6|184001|183911|184004.9|183914.9|183951.6|183861.6|13
1734949830000|2024-12-23 10:30:30|184002.8|183912.8|183972.7|183882.7|184003.2|183913.2|183970.1|183880.1|11
1734949840000|2024-12-23 10:30:40|183973|183883|183971.9|183881.9|183973|183883|183971.9|183881.9|2
1734949850000|2024-12-23 10:30:50|183969|183879|183968.5|183878.5|183971.5|183881.5|183964.9|183874.9|9
1734949860000|2024-12-23 10:31:00|183969.4|183879.4|183969.4|183879.4|183969.4|183879.4|183969.4|183879.4|1
1734949880000|2024-12-23 10:31:20|183969.1|183879.1|183967.5|183877.5|183969.1|183879.1|183967.5|183877.5|2
1734949890000|2024-12-23 10:31:30|183968|183878|183965|183875|183968|183878|183965|183875|2
1734949900000|2024-12-23 10:31:40|183966|183876|183967|183877|183967|183877|183966|183876|3
1734949910000|2024-12-23 10:31:50|183968.2|183878.2|183968.2|183878.2|183968.2|183878.2|183968.2|183878.2|1
1734949920000|2024-12-23 10:32:00|183970.3|183880.3|183971.9|183881.9|183977.7|183887.7|183970.3|183880.3|5
1734949940000|2024-12-23 10:32:20|183970.9|183880.9|183968.4|183878.4|183973.1|183883.1|183967.9|183877.9|6
1734949950000|2024-12-23 10:32:30|183968.7|183878.7|183971.9|183881.9|183971.9|183881.9|183968.7|183878.7|3
1734949970000|2024-12-23 10:32:50|183970.2|183880.2|183970.5|183880.5|183970.5|183880.5|183970.2|183880.2|2
1734949980000|2024-12-23 10:33:00|183970.7|183880.7|183970.5|183880.5|183970.7|183880.7|183968|183878|6
1734949990000|2024-12-23 10:33:10|183968.5|183878.5|183968|183878|183968.5|183878.5|183968|183878|2
1734950000000|2024-12-23 10:33:20|183979.6|183889.6|184018.9|183928.9|184029.1|183939.1|183979.6|183889.6|12
1734950010000|2024-12-23 10:33:30|184018.5|183928.5|183955|183865|184024.2|183934.2|183955|183865|22
1734950020000|2024-12-23 10:33:40|183949.5|183859.5|183952.9|183862.9|183957.4|183867.4|183948.7|183858.7|14
1734950030000|2024-12-23 10:33:50|183955.4|183865.4|183952.7|183862.7|183958.6|183868.6|183951.3|183861.3|16
1734950040000|2024-12-23 10:34:00|183952|183862|183950.5|183860.5|183952|183862|183935.5|183845.5|7
1734950050000|2024-12-23 10:34:10|183954.9|183864.9|183957.5|183867.5|183967.8|183877.8|183954.9|183864.9|9
1734950070000|2024-12-23 10:34:30|183955.4|183865.4|183952.2|183862.2|183955.4|183865.4|183933.7|183843.7|8
1734950080000|2024-12-23 10:34:40|183952.4|183862.4|183952.4|183862.4|183952.4|183862.4|183952.4|183862.4|1
1734950090000|2024-12-23 10:34:50|183954.5|183864.5|183952.6|183862.6|183955|183865|183952.6|183862.6|4
1734950110000|2024-12-23 10:35:10|183955|183865|183968.7|183878.7|183968.7|183878.7|183955|183865|6
1734950120000|2024-12-23 10:35:20|183969.8|183879.8|183956.6|183866.6|183969.8|183879.8|183956.1|183866.1|10
1734950130000|2024-12-23 10:35:30|183952.2|183862.2|183974.2|183884.2|183974.2|183884.2|183951.2|183861.2|8
1734950140000|2024-12-23 10:35:40|183972.7|183882.7|183981.3|183891.3|183983.5|183893.5|183972|183882|16
1734950150000|2024-12-23 10:35:50|183979.2|183889.2|183972.9|183882.9|183980.9|183890.9|183972.9|183882.9|12
1734950160000|2024-12-23 10:36:00|183973.2|183883.2|183982.4|183892.4|183982.4|183892.4|183967.9|183877.9|21
1734950170000|2024-12-23 10:36:10|183984.8|183894.8|183997.4|183907.4|184017.4|183927.4|183982.6|183892.6|16
1734950180000|2024-12-23 10:36:20|183999.3|183909.3|183995.3|183905.3|184003.6|183913.6|183995.3|183905.3|16
1734950190000|2024-12-23 10:36:30|183995.1|183905.1|183994.5|183904.5|183995.2|183905.2|183989.6|183899.6|12
1734950200000|2024-12-23 10:36:40|183993.2|183903.2|183991.8|183901.8|183993.2|183903.2|183991.8|183901.8|5
1734950210000|2024-12-23 10:36:50|183994.7|183904.7|183993.5|183903.5|183994.7|183904.7|183993.5|183903.5|5
1734950220000|2024-12-23 10:37:00|183994|183904|184027.7|183937.7|184027.7|183937.7|183994|183904|11
1734950230000|2024-12-23 10:37:10|184030.4|183940.4|183997.4|183907.4|184030.4|183940.4|183994.8|183904.8|15
1734950240000|2024-12-23 10:37:20|183997.2|183907.2|183998.9|183908.9|184000.9|183910.9|183997.2|183907.2|14
1734950250000|2024-12-23 10:37:30|184001.2|183911.2|184031.6|183941.6|184033.8|183943.8|184001.2|183911.2|8
1734950260000|2024-12-23 10:37:40|184030.1|183940.1|184026.3|183936.3|184034.8|183944.8|184021.1|183931.1|13
1734950270000|2024-12-23 10:37:50|184024.8|183934.8|184034.1|183944.1|184034.1|183944.1|184016.6|183926.6|11
1734950280000|2024-12-23 10:38:00|184031.8|183941.8|184025.8|183935.8|184033|183943|184022.7|183932.7|15
1734950290000|2024-12-23 10:38:10|184028.3|183938.3|184022.5|183932.5|184028.4|183938.4|184022.5|183932.5|8
1734950300000|2024-12-23 10:38:20|184018.8|183928.8|184016|183926|184019.8|183929.8|184015.5|183925.5|6
1734950310000|2024-12-23 10:38:30|184017.1|183927.1|184021.7|183931.7|184021.7|183931.7|184017.1|183927.1|3
1734950320000|2024-12-23 10:38:40|184022.7|183932.7|184010.4|183920.4|184022.7|183932.7|184010.4|183920.4|5
1734950330000|2024-12-23 10:38:50|184007.8|183917.8|183981.5|183891.5|184007.8|183917.8|183976.7|183886.7|16
1734950340000|2024-12-23 10:39:00|183982|183892|183983.7|183893.7|183983.7|183893.7|183981.5|183891.5|3
1734950350000|2024-12-23 10:39:10|183983|183893|183984.5|183894.5|183984.5|183894.5|183983|183893|6
1734950360000|2024-12-23 10:39:20|183985.8|183895.8|183990.3|183900.3|183990.3|183900.3|183985.8|183895.8|3
1734950370000|2024-12-23 10:39:30|183989.8|183899.8|183991.1|183901.1|183991.1|183901.1|183989.8|183899.8|3
1734950380000|2024-12-23 10:39:40|183988.6|183898.6|183984.7|183894.7|183988.6|183898.6|183981|183891|12
1734950390000|2024-12-23 10:39:50|183985.7|183895.7|183989.8|183899.8|183990.9|183900.9|183985|183895|12
1734950400000|2024-12-23 10:40:00|183988.6|183898.6|183989.3|183899.3|183991.3|183901.3|183988.6|183898.6|9
1734950410000|2024-12-23 10:40:10|183987|183897|183982.2|183892.2|183987|183897|183982.2|183892.2|5
1734950420000|2024-12-23 10:40:20|183980|183890|183978.1|183888.1|183980|183890|183973|183883|8
1734950440000|2024-12-23 10:40:40|183974.6|183884.6|183969.4|183879.4|183974.6|183884.6|183968.7|183878.7|6
1734950450000|2024-12-23 10:40:50|183968.2|183878.2|183975.8|183885.8|183975.8|183885.8|183967.4|183877.4|7
1734950460000|2024-12-23 10:41:00|183977.9|183887.9|183976.1|183886.1|183977.9|183887.9|183976.1|183886.1|3
1734950470000|2024-12-23 10:41:10|183975.8|183885.8|183977.1|183887.1|183977.1|183887.1|183975.1|183885.1|5
1734950480000|2024-12-23 10:41:20|183976.6|183886.6|183973|183883|183976.6|183886.6|183973|183883|6
1734950490000|2024-12-23 10:41:30|183972.5|183882.5|183963.4|183873.4|183972.5|183882.5|183963.4|183873.4|6
1734950500000|2024-12-23 10:41:40|183964.3|183874.3|183964.3|183874.3|183964.3|183874.3|183964.1|183874.1|3
1734950510000|2024-12-23 10:41:50|183965.1|183875.1|183996.3|183906.3|184000.9|183910.9|183965.1|183875.1|10
1734950520000|2024-12-23 10:42:00|183997.2|183907.2|183990.8|183900.8|184004.1|183914.1|183958.9|183868.9|33
1734950530000|2024-12-23 10:42:10|184001.1|183911.1|183953.5|183863.5|184010.1|183920.1|183950|183860|28
1734950540000|2024-12-23 10:42:20|183946.9|183856.9|183919.7|183829.7|183949.5|183859.5|183917.1|183827.1|18
1734950550000|2024-12-23 10:42:30|183919.5|183829.5|183946|183856|183953.7|183863.7|183919.5|183829.5|11
1734950560000|2024-12-23 10:42:40|183946.5|183856.5|183918.5|183828.5|183946.5|183856.5|183916.5|183826.5|5
1734950570000|2024-12-23 10:42:50|183916.4|183826.4|183960.7|183870.7|183961.2|183871.2|183916.4|183826.4|7
1734950580000|2024-12-23 10:43:00|183960.4|183870.4|183957.2|183867.2|183964.7|183874.7|183957.2|183867.2|16
1734950590000|2024-12-23 10:43:10|183947.5|183857.5|183941.3|183851.3|183947.5|183857.5|183939.5|183849.5|11
1734950600000|2024-12-23 10:43:20|183944|183854|183944|183854|183944|183854|183944|183854|1
1734950610000|2024-12-23 10:43:30|183943.3|183853.3|183972|183882|183975.8|183885.8|183942.3|183852.3|18
1734950620000|2024-12-23 10:43:40|183972.2|183882.2|184018.6|183928.6|184018.6|183928.6|183970.3|183880.3|8
1734950630000|2024-12-23 10:43:50|184027.2|183937.2|184032.2|183942.2|184032.2|183942.2|184012.5|183922.5|26
1734950640000|2024-12-23 10:44:00|184031.5|183941.5|184047.7|183957.7|184047.7|183957.7|184031.5|183941.5|10
1734950650000|2024-12-23 10:44:10|184051.4|183961.4|184050.6|183960.6|184052.1|183962.1|184049.4|183959.4|11
1734950660000|2024-12-23 10:44:20|184050.9|183960.9|184050.4|183960.4|184050.9|183960.9|184050.4|183960.4|3
1734950670000|2024-12-23 10:44:30|184050.6|183960.6|184057.7|183927.7|184061|183960.6|184042.8|183927.7|7
1734950680000|2024-12-23 10:44:40|184057.8|183927.8|184037.8|183947.8|184057.8|183947.8|184037.7|183927.7|7
1734950690000|2024-12-23 10:44:50|184028.4|183938.4|184028.4|183938.4|184028.4|183938.4|184028.4|183938.4|1
1734950700000|2024-12-23 10:45:00|184032.2|183942.2|184048.8|183958.8|184048.8|183958.8|184032.2|183942.2|8
1734950710000|2024-12-23 10:45:10|184052.8|183962.8|184060|183970|184065.2|183975.2|184052.8|183962.8|10
1734950720000|2024-12-23 10:45:20|184063.8|183973.8|184048|183958|184063.8|183973.8|184048|183958|6
1734950730000|2024-12-23 10:45:30|184048.5|183958.5|184049.2|183959.2|184050|183960|184048|183958|5
1734950740000|2024-12-23 10:45:40|184050.4|183960.4|184053|183963|184055.9|183965.9|184048.9|183958.9|7
1734950750000|2024-12-23 10:45:50|184052.8|183962.8|184053|183963|184053|183963|184050.3|183960.3|4
1734950760000|2024-12-23 10:46:00|184052.1|183962.1|184052.1|183962.1|184055.8|183965.8|184051.1|183961.1|6
1734950770000|2024-12-23 10:46:10|184056.2|183966.2|184052.5|183962.5|184056.2|183966.2|184052.2|183962.2|5
1734950780000|2024-12-23 10:46:20|184052.2|183962.2|184053.1|183963.1|184058.2|183968.2|184051.3|183961.3|7
1734950790000|2024-12-23 10:46:30|184053.4|183963.4|184049|183959|184053.4|183963.4|184047.3|183957.3|7
1734950800000|2024-12-23 10:46:40|184050.3|183960.3|184049.8|183959.8|184050.8|183960.8|184049|183959|7
1734950820000|2024-12-23 10:47:00|184051|183961|184053|183963|184056|183966|184051|183961|6
1734950830000|2024-12-23 10:47:10|184051|183961|184061.1|183971.1|184061.8|183971.8|184051|183961|8
1734950840000|2024-12-23 10:47:20|184061.5|183971.5|184061.5|183971.5|184061.8|183971.8|184061.5|183971.5|3
1734950850000|2024-12-23 10:47:30|184061.8|183971.8|184065.6|183975.6|184065.6|183975.6|184061.8|183971.8|2
1734950870000|2024-12-23 10:47:50|184061.2|183971.2|184064.9|183974.9|184064.9|183974.9|184061.2|183971.2|2
1734950880000|2024-12-23 10:48:00|184063.2|183973.2|184067.4|183977.4|184067.4|183977.4|184063.2|183973.2|2
1734950890000|2024-12-23 10:48:10|184068|183978|184063.9|183973.9|184068|183978|184063.9|183973.9|2
1734950900000|2024-12-23 10:48:20|184063.6|183973.6|184068.6|183978.6|184068.6|183978.6|184063.6|183973.6|2
1734950910000|2024-12-23 10:48:30|184084.8|183994.8|184092.8|184002.8|184092.8|184002.8|184084.8|183994.8|4
1734950930000|2024-12-23 10:48:50|184089.4|183999.4|184093.6|184003.6|184093.6|184003.6|184089.4|183999.4|2
1734950940000|2024-12-23 10:49:00|184089.5|183999.5|184088.9|183998.9|184089.5|183999.5|184088.5|183998.5|4
1734950950000|2024-12-23 10:49:10|184089.5|183999.5|184088.9|183998.9|184089.5|183999.5|184088.9|183998.9|2
1734950960000|2024-12-23 10:49:20|184089.5|183999.5|184088.9|183998.9|184089.5|183999.5|184088.9|183998.9|2
1734950970000|2024-12-23 10:49:30|184093.5|184003.5|184094|184004|184094|184004|184093.5|184003.5|2
1734950980000|2024-12-23 10:49:40|184094.9|184004.9|184117.9|184027.9|184125.6|184035.6|184094.9|184004.9|7
1734950990000|2024-12-23 10:49:50|184118.6|184028.6|184117.9|184027.9|184118.6|184028.6|184117.9|184027.9|2
1734951000000|2024-12-23 10:50:00|184117.6|184027.6|184117.6|184027.6|184117.6|184027.6|184117.6|184027.6|1
1734951020000|2024-12-23 10:50:20|184120|184030|184070.4|183940.4|184120|184030|184069.8|183939.8|16
1734951030000|2024-12-23 10:50:30|184070.1|183940.1|184066.4|183936.4|184070.1|183940.1|184060.9|183930.9|5
1734951040000|2024-12-23 10:50:40|184069.8|183939.8|184100.1|183970.1|184102.1|183972.1|184069.8|183939.8|11
1734951050000|2024-12-23 10:50:50|184099.8|183969.8|184096.7|183966.7|184100.4|183970.4|184096.7|183966.7|5
1734951060000|2024-12-23 10:51:00|184097.1|183967.1|184097.1|183967.1|184097.1|183967.1|184097.1|183967.1|1
1734951070000|2024-12-23 10:51:10|184078|183988|184082|183992|184082|183992|184078|183988|2
1734951080000|2024-12-23 10:51:20|184085.5|183995.5|184080.5|183990.5|184085.5|183995.5|184080.5|183990.5|2
1734951090000|2024-12-23 10:51:30|184082.5|183992.5|184080.5|183990.5|184082.5|183992.5|184080.5|183990.5|2
1734951100000|2024-12-23 10:51:40|184080.2|183990.2|184080.2|183990.2|184080.5|183990.5|184079.2|183989.2|6
1734951110000|2024-12-23 10:51:50|184080.6|183990.6|184080.6|183990.6|184080.6|183990.6|184080.6|183990.6|1
1734951120000|2024-12-23 10:52:00|184080.2|183990.2|184079.5|183989.5|184080.6|183990.6|184078.9|183988.9|4
1734951130000|2024-12-23 10:52:10|184081|183991|184084|183994|184084.5|183994.5|184081|183991|6
1734951140000|2024-12-23 10:52:20|184085|183995|184085|183995|184085|183995|184085|183995|1
1734951150000|2024-12-23 10:52:30|184079.5|183989.5|184078.7|183988.7|184079.5|183989.5|184078.7|183988.7|2
1734951160000|2024-12-23 10:52:40|184079|183989|184078.7|183988.7|184080.7|183990.7|184078.7|183988.7|4
1734951170000|2024-12-23 10:52:50|184069.3|183979.3|184069|183979|184073.3|183983.3|184067.3|183977.3|6
1734951180000|2024-12-23 10:53:00|184069.3|183979.3|184069.3|183979.3|184069.3|183979.3|184069.3|183979.3|1
1734951200000|2024-12-23 10:53:20|184070.3|183980.3|184043.9|183953.9|184071.3|183981.3|184043.9|183953.9|9
1734951210000|2024-12-23 10:53:30|184044.2|183954.2|184038|183948|184044.2|183954.2|184038|183948|6
1734951220000|2024-12-23 10:53:40|184038.3|183948.3|184038.3|183948.3|184038.3|183948.3|184038.3|183948.3|1
1734951230000|2024-12-23 10:53:50|184045.5|183955.5|184045.5|183955.5|184045.5|183955.5|184045.5|183955.5|1
1734951240000|2024-12-23 10:54:00|184042.5|183952.5|184043.2|183953.2|184046.1|183956.1|184039.1|183949.1|8
1734951250000|2024-12-23 10:54:10|184040.2|183950.2|184040.2|183950.2|184040.2|183950.2|184040.2|183950.2|1
1734951260000|2024-12-23 10:54:20|184039.3|183949.3|183995.1|183905.1|184039.3|183949.3|183990.8|183900.8|5
1734951270000|2024-12-23 10:54:30|183997.6|183907.6|184000.5|183910.5|184008.7|183918.7|183993.1|183903.1|29
1734951280000|2024-12-23 10:54:40|184000.4|183910.4|183999.7|183909.7|184000.4|183910.4|183989.6|183899.6|10
1734951290000|2024-12-23 10:54:50|183997.8|183907.8|183983.8|183893.8|183999.6|183909.6|183981.7|183891.7|13
1734951300000|2024-12-23 10:55:00|183986|183896|183975.4|183885.4|183986.6|183896.6|183974.7|183884.7|19
1734951310000|2024-12-23 10:55:10|183973.5|183883.5|183954.7|183864.7|183979|183889|183954.7|183864.7|16
1734951320000|2024-12-23 10:55:20|183957.4|183867.4|183956.6|183866.6|183958.9|183868.9|183954.9|183864.9|7
1734951330000|2024-12-23 10:55:30|183953.8|183863.8|183955.1|183865.1|183955.1|183865.1|183953.8|183863.8|2
1734951340000|2024-12-23 10:55:40|183955.4|183865.4|183958.5|183868.5|183958.5|183868.5|183955.4|183865.4|3
1734951350000|2024-12-23 10:55:50|183959.2|183869.2|183978.4|183888.4|183985.4|183895.4|183957|183867|13
1734951360000|2024-12-23 10:56:00|183978.7|183888.7|183968.4|183878.4|183990.2|183900.2|183966.5|183876.5|13
1734951370000|2024-12-23 10:56:10|183967.7|183877.7|183959.4|183869.4|183973.8|183883.8|183959.4|183869.4|18
1734951380000|2024-12-23 10:56:20|183958.9|183868.9|183896.6|183806.6|183959.2|183869.2|183870.4|183780.4|23
1734951390000|2024-12-23 10:56:30|183897.1|183807.1|183909.7|183819.7|183917.8|183827.8|183896.6|183806.6|25
1734951400000|2024-12-23 10:56:40|183925.5|183835.5|183930.1|183840.1|183931.3|183841.3|183925.5|183835.5|15
1734951410000|2024-12-23 10:56:50|183932.3|183842.3|183964.1|183874.1|183966.3|183876.3|183925|183835|16
1734951420000|2024-12-23 10:57:00|183967.8|183877.8|183962.9|183872.9|183973.1|183883.1|183962.4|183872.4|16
1734951430000|2024-12-23 10:57:10|183962.7|183872.7|183963.1|183873.1|183965.6|183875.6|183961.1|183871.1|19
1734951440000|2024-12-23 10:57:20|183963.6|183873.6|183967.6|183877.6|183967.6|183877.6|183963.6|183873.6|5
1734951450000|2024-12-23 10:57:30|183939.4|183849.4|183917.3|183827.3|183939.4|183849.4|183909.5|183819.5|33
1734951460000|2024-12-23 10:57:40|183915.1|183825.1|183908.5|183818.5|183915.3|183825.3|183901.7|183811.7|26
1734951470000|2024-12-23 10:57:50|183903.9|183813.9|183940.7|183850.7|183940.7|183850.7|183903.6|183813.6|24
1734951480000|2024-12-23 10:58:00|183937.3|183847.3|183951.9|183861.9|183952.1|183862.1|183934.8|183844.8|21
1734951490000|2024-12-23 10:58:10|183950.3|183860.3|183953.5|183863.5|183955.6|183865.6|183950.3|183860.3|6
1734951500000|2024-12-23 10:58:20|183953.2|183863.2|183953.5|183863.5|183953.5|183863.5|183953.2|183863.2|2
1734951510000|2024-12-23 10:58:30|183957.5|183867.5|183952.6|183862.6|183957.5|183867.5|183952.4|183862.4|3
1734951520000|2024-12-23 10:58:40|183952.1|183862.1|183954.6|183864.6|183954.9|183864.9|183952.1|183862.1|6
1734951530000|2024-12-23 10:58:50|183954.9|183864.9|183961.7|183871.7|183967.7|183877.7|183954.9|183864.9|5
1734951540000|2024-12-23 10:59:00|183962.2|183872.2|183963.4|183873.4|183968.9|183878.9|183961.8|183871.8|11
1734951550000|2024-12-23 10:59:10|183966.9|183876.9|183967.4|183877.4|183967.4|183877.4|183966.4|183876.4|7
1734951560000|2024-12-23 10:59:20|183966.8|183876.8|183967.6|183877.6|183967.9|183877.9|183966.8|183876.8|6
1734951570000|2024-12-23 10:59:30|183967.1|183877.1|183975.2|183885.2|183982|183892|183967.1|183877.1|18
1734951580000|2024-12-23 10:59:40|183975|183885|184016.6|183926.6|184019.5|183929.5|183975|183885|12
1734951590000|2024-12-23 10:59:50|184011.2|183921.2|184018.8|183928.8|184022.1|183932.1|184010.3|183920.3|28
1734951600000|2024-12-23 11:00:00|184026|183936|184039.2|183949.2|184039.2|183949.2|184019.4|183929.4|16
1734951610000|2024-12-23 11:00:10|184035.2|183945.2|184042.5|183952.5|184042.5|183952.5|184035.2|183945.2|6
1734951620000|2024-12-23 11:00:20|184041.5|183951.5|184041.9|183951.9|184042.9|183952.9|184037.9|183947.9|12
1734951630000|2024-12-23 11:00:30|184044.5|183954.5|184040|183950|184046.2|183956.2|184040|183950|9
1734951640000|2024-12-23 11:00:40|184041.3|183951.3|184044.9|183954.9|184047.6|183957.6|184041.3|183951.3|8
1734951650000|2024-12-23 11:00:50|184044.6|183954.6|184042.6|183952.6|184044.6|183954.6|184041.6|183951.6|6
1734951660000|2024-12-23 11:01:00|184043.1|183953.1|184041.9|183951.9|184043.1|183953.1|184039.6|183949.6|7
1734951670000|2024-12-23 11:01:10|184042.4|183952.4|184042.4|183952.4|184042.4|183952.4|184042.4|183952.4|1
1734951680000|2024-12-23 11:01:20|184045|183955|184045.5|183955.5|184045.5|183955.5|184045|183955|2
1734951690000|2024-12-23 11:01:30|184044|183954|184004.7|183914.7|184044|183954|183999.3|183909.3|16
1734951700000|2024-12-23 11:01:40|183999.2|183909.2|183970.1|183880.1|184001|183911|183967.5|183877.5|10
1734951710000|2024-12-23 11:01:50|183970.9|183880.9|183974.5|183884.5|183974.5|183884.5|183969.6|183879.6|6
1734951720000|2024-12-23 11:02:00|183974.2|183884.2|183997|183907|184001.2|183911.2|183974|183884|16
1734951730000|2024-12-23 11:02:10|183997.2|183907.2|183998.7|183908.7|184003.8|183913.8|183995.7|183905.7|9
1734951740000|2024-12-23 11:02:20|183999.7|183909.7|184000.7|183910.7|184000.7|183910.7|183999.7|183909.7|3
1734951750000|2024-12-23 11:02:30|183999.9|183909.9|184040.7|183950.7|184043.4|183953.4|183983.7|183893.7|17
1734951760000|2024-12-23 11:02:40|184045|183955|183987.8|183897.8|184045|183955|183987.8|183897.8|11
1734951770000|2024-12-23 11:02:50|183987.9|183897.9|183988.5|183898.5|183994.4|183904.4|183984.7|183894.7|18
1734951780000|2024-12-23 11:03:00|183988.2|183898.2|183994.8|183904.8|183995.8|183905.8|183988.2|183898.2|9
1734951790000|2024-12-23 11:03:10|183994.6|183904.6|183992.5|183902.5|183994.6|183904.6|183991.9|183901.9|4
1734951800000|2024-12-23 11:03:20|183992.3|183902.3|183991|183901|183992.5|183902.5|183991|183901|8
1734951810000|2024-12-23 11:03:30|183990|183900|183991.5|183901.5|183991.5|183901.5|183990|183900|5
1734951820000|2024-12-23 11:03:40|183990.7|183900.7|183983.6|183893.6|183991.5|183901.5|183976|183886|8
1734951830000|2024-12-23 11:03:50|183982.7|183892.7|183991.8|183901.8|183992|183902|183982.7|183892.7|8
1734951840000|2024-12-23 11:04:00|183991|183901|184048.3|183958.3|184048.5|183958.5|183991|183901|19
1734951850000|2024-12-23 11:04:10|184047.8|183957.8|184042.1|183952.1|184054.8|183964.8|184042.1|183952.1|12
1734951860000|2024-12-23 11:04:20|184040.2|183950.2|184043.2|183953.2|184044|183954|184040.2|183950.2|7
1734951870000|2024-12-23 11:04:30|184043.9|183953.9|184045|183955|184045.9|183955.9|184040.9|183950.9|9
1734951880000|2024-12-23 11:04:40|184043.7|183953.7|184045.4|183955.4|184047.4|183957.4|184043.7|183953.7|5
1734951900000|2024-12-23 11:05:00|184044.4|183954.4|184045.4|183955.4|184045.4|183955.4|184044.4|183954.4|2
1734951910000|2024-12-23 11:05:10|184044.4|183954.4|184050.5|183960.5|184050.5|183960.5|184044.4|183954.4|3
1734951920000|2024-12-23 11:05:20|184047.3|183957.3|184053.5|183963.5|184055.7|183965.7|184047.3|183957.3|7
1734951930000|2024-12-23 11:05:30|184053.7|183963.7|184051.5|183961.5|184054|183964|184048.8|183958.8|6
1734951940000|2024-12-23 11:05:40|184048.8|183958.8|184047.4|183957.4|184048.8|183958.8|184047.4|183957.4|2
1734951950000|2024-12-23 11:05:50|184044.7|183954.7|184057.5|183967.5|184064.1|183974.1|184043.2|183953.2|13
1734951960000|2024-12-23 11:06:00|184058|183968|184059.6|183969.6|184060.6|183970.6|184057.3|183967.3|11
1734951970000|2024-12-23 11:06:10|184045.7|183955.7|184037.6|183947.6|184048.7|183958.7|184037.6|183947.6|6
1734951980000|2024-12-23 11:06:20|184040.1|183950.1|184034.9|183944.9|184040.1|183950.1|184034.9|183944.9|4
1734951990000|2024-12-23 11:06:30|184038.5|183948.5|184043.2|183953.2|184043.2|183953.2|184038.5|183948.5|5
1734952000000|2024-12-23 11:06:40|184045.5|183955.5|184048.8|183958.8|184048.8|183958.8|184045.5|183955.5|4
1734952010000|2024-12-23 11:06:50|184051.4|183961.4|184052.6|183962.6|184052.6|183962.6|184051.4|183961.4|2
1734952020000|2024-12-23 11:07:00|184052.9|183962.9|184068.7|183978.7|184068.7|183978.7|184052.9|183962.9|5
1734952030000|2024-12-23 11:07:10|184069.7|183979.7|184064.1|183974.1|184070.4|183980.4|184054.7|183964.7|12
1734952040000|2024-12-23 11:07:20|184064.9|183974.9|184070.2|183980.2|184070.2|183980.2|184064|183974|12
1734952050000|2024-12-23 11:07:30|184068.3|183978.3|184070.2|183980.2|184070.2|183980.2|184064.7|183974.7|10
1734952060000|2024-12-23 11:07:40|184071.2|183981.2|184067.6|183977.6|184072.7|183982.7|184065.8|183975.8|13
1734952070000|2024-12-23 11:07:50|184069.2|183979.2|184074.6|183984.6|184099.4|184009.4|184069.2|183979.2|14
1734952080000|2024-12-23 11:08:00|184077|183987|184078.4|183988.4|184080.4|183990.4|184072.9|183982.9|8
1734952090000|2024-12-23 11:08:10|184077.6|183987.6|184074.9|183984.9|184078.4|183988.4|184074.9|183984.9|9
1734952100000|2024-12-23 11:08:20|184078.6|183988.6|184075.5|183985.5|184078.6|183988.6|184074.8|183984.8|8
1734952110000|2024-12-23 11:08:30|184075|183985|184070.4|183980.4|184075|183985|184069.9|183979.9|10
1734952120000|2024-12-23 11:08:40|184068.9|183978.9|184063.4|183973.4|184070.6|183980.6|184059.9|183969.9|20
1734952130000|2024-12-23 11:08:50|184067.3|183977.3|184059.4|183969.4|184067.3|183977.3|184059.4|183969.4|17
1734952140000|2024-12-23 11:09:00|184061|183971|184069.7|183979.7|184070.7|183980.7|184058.1|183968.1|16
1734952150000|2024-12-23 11:09:10|184070.9|183980.9|184070.5|183980.5|184071.3|183981.3|184070.2|183980.2|5
1734952160000|2024-12-23 11:09:20|184069.5|183979.5|184069.5|183979.5|184069.5|183979.5|184069.5|183979.5|1
1734952170000|2024-12-23 11:09:30|184068.5|183978.5|184062.7|183972.7|184068.5|183978.5|184062.7|183972.7|7
1734952180000|2024-12-23 11:09:40|184057.5|183967.5|184054.1|183964.1|184057.5|183967.5|184053.9|183963.9|7
1734952190000|2024-12-23 11:09:50|184053.9|183963.9|184054.1|183964.1|184054.1|183964.1|184053.9|183963.9|2
1734952200000|2024-12-23 11:10:00|184053.9|183963.9|184037.3|183947.3|184053.9|183963.9|184035.2|183945.2|4
1734952230000|2024-12-23 11:10:30|184040.5|183950.5|184041.5|183951.5|184041.5|183951.5|184040.5|183950.5|2
1734952240000|2024-12-23 11:10:40|184053|183963|184047.9|183957.9|184053.3|183963.3|184047.9|183957.9|3
1734952250000|2024-12-23 11:10:50|184046.6|183956.6|184047.9|183957.9|184047.9|183957.9|184046.6|183956.6|2
1734952260000|2024-12-23 11:11:00|184046.6|183956.6|184045.1|183955.1|184046.6|183956.6|184045.1|183955.1|2
1734952270000|2024-12-23 11:11:10|184046|183956|184043|183953|184046|183956|184043|183953|2
1734952290000|2024-12-23 11:11:30|184042.8|183952.8|184042.8|183952.8|184042.8|183952.8|184042.8|183952.8|1
1734952300000|2024-12-23 11:11:40|184040.5|183950.5|183971.4|183881.4|184040.5|183950.5|183968.3|183878.3|22
1734952310000|2024-12-23 11:11:50|183973.9|183883.9|183973.4|183883.4|183975.1|183885.1|183970.8|183880.8|14
1734952320000|2024-12-23 11:12:00|183973.1|183883.1|183971.7|183881.7|183973.7|183883.7|183968.2|183878.2|18
1734952330000|2024-12-23 11:12:10|183972.2|183882.2|184037.4|183947.4|184037.4|183947.4|183971.2|183881.2|10
1734952340000|2024-12-23 11:12:20|184038.3|183948.3|184052.6|183962.6|184052.6|183962.6|184038.3|183948.3|16
1734952350000|2024-12-23 11:12:30|184050.4|183960.4|184053.2|183963.2|184058.7|183968.7|184049.5|183959.5|16
1734952360000|2024-12-23 11:12:40|184051.5|183961.5|184046.2|183956.2|184058.1|183968.1|184043.9|183953.9|17
1734952370000|2024-12-23 11:12:50|184045.2|183955.2|184045.8|183955.8|184050|183960|184043.7|183953.7|14
1734952380000|2024-12-23 11:13:00|184046|183956|184044.5|183954.5|184046|183956|184044.5|183954.5|4
1734952390000|2024-12-23 11:13:10|184042.5|183952.5|184042.5|183952.5|184042.5|183952.5|184042.5|183952.5|1
1734952400000|2024-12-23 11:13:20|184041.7|183951.7|184045.9|183955.9|184046.7|183956.7|184041.7|183951.7|6
1734952410000|2024-12-23 11:13:30|184045.7|183955.7|184045.2|183955.2|184045.7|183955.7|184044.5|183954.5|6
1734952420000|2024-12-23 11:13:40|184048.2|183958.2|184050.1|183960.1|184050.4|183960.4|184045.5|183955.5|7
1734952430000|2024-12-23 11:13:50|184055.1|183965.1|184052.7|183962.7|184055.1|183965.1|184052.7|183962.7|5
1734952440000|2024-12-23 11:14:00|184053.1|183963.1|184055.8|183965.8|184057.4|183967.4|184053.1|183963.1|7
1734952450000|2024-12-23 11:14:10|184055.4|183965.4|184057|183967|184058.4|183968.4|184055.4|183965.4|5
1734952460000|2024-12-23 11:14:20|184061|183971|184060|183970|184062.5|183972.5|184060|183970|6
1734952470000|2024-12-23 11:14:30|184059|183969|184059|183969|184059.5|183969.5|184059|183969|3
1734952480000|2024-12-23 11:14:40|184056.5|183966.5|184056.2|183966.2|184056.5|183966.5|184056.2|183966.2|2
1734952490000|2024-12-23 11:14:50|184055.9|183965.9|184054.1|183964.1|184056.7|183966.7|184046.8|183956.8|9
1734952500000|2024-12-23 11:15:00|184054.8|183964.8|184055.4|183965.4|184057.8|183967.8|184054.8|183964.8|6
1734952510000|2024-12-23 11:15:10|184055.1|183965.1|184053.4|183963.4|184055.1|183965.1|184050.7|183960.7|6
1734952520000|2024-12-23 11:15:20|184052.4|183962.4|184049.5|183959.5|184052.4|183962.4|184049.5|183959.5|7
1734952530000|2024-12-23 11:15:30|184053.5|183963.5|184043.9|183953.9|184060|183970|184042.9|183952.9|10
1734952540000|2024-12-23 11:15:40|184043.5|183953.5|184041.9|183951.9|184043.5|183953.5|184041.9|183951.9|2
1734952550000|2024-12-23 11:15:50|184041.5|183951.5|184043.2|183953.2|184044.5|183954.5|184041.5|183951.5|5
1734952560000|2024-12-23 11:16:00|184045.5|183955.5|184048.5|183958.5|184050.5|183960.5|184044.9|183954.9|5
1734952580000|2024-12-23 11:16:20|184050|183960|184051.8|183961.8|184059.5|183969.5|184050|183960|8
1734952590000|2024-12-23 11:16:30|184055.5|183965.5|184059.5|183969.5|184067.8|183977.8|184055.5|183965.5|12
1734952600000|2024-12-23 11:16:40|184060.5|183970.5|184059.8|183969.8|184060.5|183970.5|184059.8|183969.8|3
1734952610000|2024-12-23 11:16:50|184061.5|183971.5|184084.5|183954.5|184086.5|183975.4|184061.5|183954.1|10
1734952620000|2024-12-23 11:17:00|184084.1|183954.1|184131.1|184001.1|184131.1|184001.1|184084.1|183954.1|8
1734952630000|2024-12-23 11:17:10|184131|184001|184130.9|184000.9|184131.1|184001.1|184126.8|183996.8|8
1734952640000|2024-12-23 11:17:20|184130.8|184000.8|184132.2|184002.2|184132.2|184002.2|184129.5|183999.5|5
1734952650000|2024-12-23 11:17:30|184130.8|184000.8|184132.2|184002.2|184132.2|184002.2|184128.5|183998.5|5
1734952660000|2024-12-23 11:17:40|184133.5|184003.5|184132.2|184002.2|184133.5|184003.5|184132.2|184002.2|2
1734952670000|2024-12-23 11:17:50|184113|184023|184113|184023|184113|184023|184113|184023|1
1734952680000|2024-12-23 11:18:00|184113.5|184023.5|184113.5|184023.5|184113.5|184023.5|184113.5|184023.5|1
1734952690000|2024-12-23 11:18:10|184112.2|184022.2|184112.2|184022.2|184112.2|184022.2|184112.2|184022.2|1
1734952700000|2024-12-23 11:18:20|184131.6|184001.6|184141.6|184011.6|184141.6|184011.6|184131.6|184001.6|5
1734952710000|2024-12-23 11:18:30|184139.6|184009.6|184131.9|184001.9|184139.6|184009.6|184131.9|184001.9|4
1734952720000|2024-12-23 11:18:40|184133.9|184003.9|184133.9|184003.9|184133.9|184003.9|184133.9|184003.9|1
1734952730000|2024-12-23 11:18:50|184133.1|184003.1|184133.1|184003.1|184133.1|184003.1|184133.1|184003.1|1
1734952740000|2024-12-23 11:19:00|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|184135.5|184005.5|1
1734952760000|2024-12-23 11:19:20|184140.2|184010.2|184236.3|184106.3|184236.3|184106.3|184140.2|184010.2|8
1734952770000|2024-12-23 11:19:30|184235.6|184105.6|184232.6|184102.6|184235.6|184105.6|184232.6|184102.6|11
1734952780000|2024-12-23 11:19:40|184232.3|184102.3|184229.6|184099.6|184232.3|184102.3|184229.3|184099.3|7
1734952790000|2024-12-23 11:19:50|184227.8|184097.8|184234.3|184104.3|184234.3|184104.3|184227.6|184097.6|5
1734952800000|2024-12-23 11:20:00|184236.9|184106.9|184229.5|184099.5|184236.9|184106.9|184229.5|184099.5|3
1734952820000|2024-12-23 11:20:20|184229.1|184099.1|184233|184103|184233|184103|184228.9|184098.9|6
1734952830000|2024-12-23 11:20:30|184231|184101|184232.6|184102.6|184232.6|184102.6|184230.8|184100.8|5
1734952840000|2024-12-23 11:20:40|184225.9|184095.9|184252.7|184122.7|184252.7|184122.7|184225.9|184095.9|9
1734952850000|2024-12-23 11:20:50|184251.9|184121.9|184251.9|184121.9|184251.9|184121.9|184251.9|184121.9|1
1734952860000|2024-12-23 11:21:00|184250.1|184120.1|184252.1|184122.1|184252.1|184122.1|184249.6|184119.6|7
1734952870000|2024-12-23 11:21:10|184249.9|184119.9|184265.4|184135.4|184265.4|184135.4|184249.9|184119.9|4
1734952880000|2024-12-23 11:21:20|184260.9|184130.9|184260.9|184130.9|184260.9|184130.9|184260.9|184130.9|1
1734952890000|2024-12-23 11:21:30|184260.2|184130.2|184249.6|184119.6|184260.2|184130.2|184249.6|184119.6|4
1734952900000|2024-12-23 11:21:40|184251.1|184121.1|184250.9|184120.9|184251.1|184121.1|184249.1|184119.1|7
1734952910000|2024-12-23 11:21:50|184252.3|184122.3|184255.9|184125.9|184255.9|184125.9|184252.3|184122.3|2
1734952920000|2024-12-23 11:22:00|184256.9|184126.9|184256.9|184126.9|184257.2|184127.2|184256.2|184126.2|4
1734952930000|2024-12-23 11:22:10|184257.9|184127.9|184318.3|184188.3|184320|184190|184257.6|184127.6|10
1734952940000|2024-12-23 11:22:20|184318.6|184188.6|184316.3|184186.3|184319.3|184189.3|184310.3|184180.3|13
1734952950000|2024-12-23 11:22:30|184316.6|184186.6|184318.3|184188.3|184318.3|184188.3|184316.6|184186.6|3
1734952960000|2024-12-23 11:22:40|184319.3|184189.3|184301|184211|184320|184212.3|184298|184187.9|14
1734952970000|2024-12-23 11:22:50|184299|184209|184291.1|184201.1|184303.5|184213.5|184291.1|184201.1|8
1734952980000|2024-12-23 11:23:00|184288.8|184198.8|184285.8|184195.8|184288.8|184198.8|184283.4|184193.4|7
1734952990000|2024-12-23 11:23:10|184283.8|184193.8|184288.1|184198.1|184288.1|184198.1|184283.8|184193.8|5
1734953000000|2024-12-23 11:23:20|184288.5|184198.5|184292.5|184202.5|184292.5|184202.5|184288.5|184198.5|3
1734953010000|2024-12-23 11:23:30|184290.5|184200.5|184284|184194|184295.1|184205.1|184283|184193|12
1734953020000|2024-12-23 11:23:40|184284.5|184194.5|184290.4|184200.4|184291.9|184201.9|184284.5|184194.5|10
1734953030000|2024-12-23 11:23:50|184291.7|184201.7|184291.7|184201.7|184291.7|184201.7|184284.8|184194.8|7
1734953040000|2024-12-23 11:24:00|184294|184204|184292.5|184202.5|184294|184204|184292.5|184202.5|2
1734953050000|2024-12-23 11:24:10|184287.7|184197.7|184293|184203|184293|184203|184287.7|184197.7|6
1734953060000|2024-12-23 11:24:20|184293.7|184203.7|184293.7|184203.7|184294.7|184204.7|184292.5|184202.5|6
1734953080000|2024-12-23 11:24:40|184291.9|184201.9|184289.9|184199.9|184293.2|184203.2|184284.3|184194.3|11
1734953090000|2024-12-23 11:24:50|184289.8|184199.8|184312.9|184182.9|184313.1|184202.1|184289.8|184176|11
1734953110000|2024-12-23 11:25:10|184316.9|184186.9|184308.4|184178.4|184321.3|184191.3|184308.4|184178.4|8
1734953120000|2024-12-23 11:25:20|184312.2|184182.2|184315.9|184185.9|184316.4|184186.4|184312.2|184182.2|6
1734953130000|2024-12-23 11:25:30|184315.6|184185.6|184314.1|184184.1|184315.9|184185.9|184314.1|184184.1|6
1734953140000|2024-12-23 11:25:40|184314.7|184184.7|184294.7|184204.7|184314.7|184204.7|184292.9|184184.7|5
1734953150000|2024-12-23 11:25:50|184293.7|184203.7|184301.5|184211.5|184304|184214|184293.7|184203.7|12
1734953160000|2024-12-23 11:26:00|184298.5|184208.5|184299.5|184209.5|184303|184213|184292.5|184202.5|11
1734953170000|2024-12-23 11:26:10|184294.5|184204.5|184298.9|184208.9|184299.8|184209.8|184294.5|184204.5|11
1734953180000|2024-12-23 11:26:20|184298.1|184208.1|184297.1|184207.1|184298.1|184208.1|184297.1|184207.1|9
1734953190000|2024-12-23 11:26:30|184293.1|184203.1|184289.7|184199.7|184296.6|184206.6|184285.9|184195.9|9
1734953200000|2024-12-23 11:26:40|184286|184196|184273|184143|184286|184196|184230.8|184100.8|22
1734953210000|2024-12-23 11:26:50|184272.3|184142.3|184269.8|184139.8|184274|184144|184264.2|184134.2|16
1734953220000|2024-12-23 11:27:00|184269.6|184139.6|184268.8|184138.8|184270|184140|184268.8|184138.8|7
1734953230000|2024-12-23 11:27:10|184268.6|184138.6|184273|184183|184279.4|184189.4|184267|184137|11
1734953240000|2024-12-23 11:27:20|184275|184185|184267.9|184177.9|184277.4|184187.4|184267.9|184177.9|6
1734953250000|2024-12-23 11:27:30|184273|184183|184279|184189|184280|184190|184273|184183|8
1734953260000|2024-12-23 11:27:40|184278|184188|184275|184185|184280.3|184190.3|184271.9|184181.9|8
1734953270000|2024-12-23 11:27:50|184277.9|184187.9|184285.6|184195.6|184285.6|184195.6|184277.9|184187.9|13
1734953280000|2024-12-23 11:28:00|184284.9|184194.9|184283.3|184193.3|184287|184197|184282.3|184192.3|8
1734953290000|2024-12-23 11:28:10|184282.6|184192.6|184286|184196|184286|184196|184281.3|184191.3|4
1734953300000|2024-12-23 11:28:20|184311.5|184181.5|184301.6|184171.6|184311.5|184181.5|184300.3|184170.3|7
1734953330000|2024-12-23 11:28:50|184304.6|184174.6|184305.5|184175.5|184310.5|184180.5|184304.6|184174.6|3
1734953350000|2024-12-23 11:29:10|184306|184176|184305.2|184175.2|184306|184176|184305.2|184175.2|3
1734953360000|2024-12-23 11:29:20|184306.7|184176.7|184307.5|184177.5|184307.7|184177.7|184306.7|184176.7|3
1734953370000|2024-12-23 11:29:30|184307.7|184177.7|184305.7|184175.7|184307.7|184177.7|184305.7|184175.7|4
1734953390000|2024-12-23 11:29:50|184306.5|184176.5|184290.5|184200.5|184310.5|184200.5|184290.5|184176.5|3
1734953400000|2024-12-23 11:30:00|184290|184200|184290.5|184200.5|184290.5|184200.5|184279.5|184189.5|9
1734953410000|2024-12-23 11:30:10|184310.4|184180.4|184310.4|184180.4|184310.4|184180.4|184310.4|184180.4|1
1734953440000|2024-12-23 11:30:40|184290.5|184200.5|184290.5|184200.5|184290.5|184200.5|184290.5|184200.5|1
1734953460000|2024-12-23 11:31:00|184290|184200|184290.6|184200.6|184290.6|184200.6|184290|184200|2
1734953470000|2024-12-23 11:31:10|184291.9|184201.9|184291.9|184201.9|184292.6|184202.6|184291.9|184201.9|3
1734953480000|2024-12-23 11:31:20|184291.3|184201.3|184293.6|184203.6|184293.6|184203.6|184291.3|184201.3|3
1734953490000|2024-12-23 11:31:30|184293.3|184203.3|184293.6|184203.6|184293.6|184203.6|184293.3|184203.3|2
1734953500000|2024-12-23 11:31:40|184294|184204|184287.1|184197.1|184294|184204|184284.1|184194.1|4
1734953510000|2024-12-23 11:31:50|184285.4|184195.4|184285.4|184195.4|184285.4|184195.4|184285.4|184195.4|1
1734953520000|2024-12-23 11:32:00|184289.6|184199.6|184292.6|184202.6|184292.6|184202.6|184289.6|184199.6|2
1734953530000|2024-12-23 11:32:10|184299.1|184209.1|184299.1|184209.1|184299.1|184209.1|184299.1|184209.1|1
1734953540000|2024-12-23 11:32:20|184298.4|184208.4|184288.3|184198.3|184321.7|184231.7|184288.3|184198.3|6
1734953550000|2024-12-23 11:32:30|184292.9|184202.9|184294.3|184204.3|184294.3|184204.3|184292.9|184202.9|3
1734953560000|2024-12-23 11:32:40|184293.8|184203.8|184301.6|184211.6|184301.6|184211.6|184293.8|184203.8|3
1734953570000|2024-12-23 11:32:50|184299.9|184209.9|184296.2|184206.2|184299.9|184209.9|184296.2|184206.2|3
1734953580000|2024-12-23 11:33:00|184297.5|184207.5|184287.8|184197.8|184306.6|184216.6|184287.8|184197.8|7
1734953590000|2024-12-23 11:33:10|184290.2|184200.2|184291.1|184201.1|184293.1|184203.1|184287.8|184197.8|8
1734953600000|2024-12-23 11:33:20|184322.9|184232.9|184367.5|184237.5|184367.5|184237.5|184318.8|184228.8|6
1734953610000|2024-12-23 11:33:30|184367.8|184237.8|184372.3|184242.3|184372.3|184242.3|184367.8|184237.8|4
1734953620000|2024-12-23 11:33:40|184372|184242|184387.7|184257.7|184387.7|184257.7|184369.5|184239.5|6
1734953630000|2024-12-23 11:33:50|184386.2|184256.2|184369.2|184279.2|184386.5|184280.2|184369.2|184256.2|6
1734953640000|2024-12-23 11:34:00|184368.2|184278.2|184368.2|184278.2|184368.2|184278.2|184368.2|184278.2|1
1734953650000|2024-12-23 11:34:10|184368.5|184278.5|184362.8|184272.8|184370.2|184280.2|184362.8|184272.8|4
1734953660000|2024-12-23 11:34:20|184368|184278|184368|184278|184368|184278|184368|184278|1
1734953670000|2024-12-23 11:34:30|184367.3|184277.3|184367.3|184277.3|184367.3|184277.3|184367.3|184277.3|1
1734953680000|2024-12-23 11:34:40|184369.8|184279.8|184368.3|184278.3|184369.8|184279.8|184367.3|184277.3|10
1734953690000|2024-12-23 11:34:50|184368|184278|184370.3|184280.3|184370.3|184280.3|184368|184278|3
1734953700000|2024-12-23 11:35:00|184374.4|184284.4|184372.4|184282.4|184374.9|184284.9|184372.4|184282.4|6
1734953710000|2024-12-23 11:35:10|184374.4|184284.4|184382.6|184292.6|184386.2|184296.2|184374.4|184284.4|8
1734953720000|2024-12-23 11:35:20|184387.7|184297.7|184383.1|184293.1|184387.7|184297.7|184379.6|184289.6|5
1734953730000|2024-12-23 11:35:30|184384.1|184294.1|184384.1|184294.1|184384.1|184294.1|184384.1|184294.1|1
1734953740000|2024-12-23 11:35:40|184387.7|184297.7|184384.2|184294.2|184388.3|184298.3|184383|184293|4
1734953750000|2024-12-23 11:35:50|184384.1|184294.1|184384.2|184294.2|184388.3|184298.3|184384.1|184294.1|3
1734953760000|2024-12-23 11:36:00|184388.5|184298.5|184384.6|184294.6|184388.9|184298.9|184383.4|184293.4|6
1734953770000|2024-12-23 11:36:10|184377.5|184287.5|184377.8|184287.8|184378.8|184288.8|184376.5|184286.5|9
1734953780000|2024-12-23 11:36:20|184383.1|184293.1|184379.9|184289.9|184385.1|184295.1|184378.4|184288.4|11
1734953790000|2024-12-23 11:36:30|184380.4|184290.4|184386.4|184296.4|184386.4|184296.4|184379.9|184289.9|7
1734953800000|2024-12-23 11:36:40|184387.4|184297.4|184424.3|184334.3|184429.1|184339.1|184381.9|184291.9|8
1734953810000|2024-12-23 11:36:50|184424|184334|184394.3|184304.3|184424|184334|184387.3|184297.3|11
1734953820000|2024-12-23 11:37:00|184394.2|184304.2|184397.1|184307.1|184400.9|184310.9|184380.5|184290.5|13
1734953830000|2024-12-23 11:37:10|184397.4|184307.4|184398.2|184308.2|184404.2|184314.2|184395.9|184305.9|10
1734953840000|2024-12-23 11:37:20|184392.5|184302.5|184385.3|184295.3|184396.6|184306.6|184385.3|184295.3|10
1734953850000|2024-12-23 11:37:30|184389.3|184299.3|184380.1|184290.1|184389.3|184299.3|184378.4|184288.4|6
1734953860000|2024-12-23 11:37:40|184380.4|184290.4|184375.7|184285.7|184381.6|184291.6|184375.7|184285.7|6
1734953870000|2024-12-23 11:37:50|184376.5|184286.5|184374.8|184284.8|184376.5|184286.5|184374.8|184284.8|2
1734953880000|2024-12-23 11:38:00|184376.5|184286.5|184388.3|184298.3|184388.3|184298.3|184375.5|184285.5|7
1734953900000|2024-12-23 11:38:20|184394.8|184304.8|184418.7|184328.7|184419.8|184329.8|184394.8|184304.8|6
1734953920000|2024-12-23 11:38:40|184419.3|184329.3|184419.3|184329.3|184419.3|184329.3|184419.3|184329.3|1
1734953930000|2024-12-23 11:38:50|184415.1|184325.1|184404.1|184314.1|184415.1|184325.1|184391.9|184301.9|14
1734953940000|2024-12-23 11:39:00|184404.4|184314.4|184411.1|184321.1|184411.1|184321.1|184404.1|184314.1|6
1734953950000|2024-12-23 11:39:10|184410.9|184320.9|184393.2|184303.2|184410.9|184320.9|184393.2|184303.2|8
1734953960000|2024-12-23 11:39:20|184392.9|184302.9|184390.9|184300.9|184393.9|184303.9|184390.9|184300.9|7
1734953970000|2024-12-23 11:39:30|184390.4|184300.4|184389.4|184299.4|184390.4|184300.4|184389.4|184299.4|3
1734953980000|2024-12-23 11:39:40|184386.5|184296.5|184385.3|184295.3|184386.5|184296.5|184385.3|184295.3|2
1734953990000|2024-12-23 11:39:50|184382.3|184292.3|184382.3|184292.3|184382.3|184292.3|184382.3|184292.3|1
1734954000000|2024-12-23 11:40:00|184378.4|184288.4|184382.8|184292.8|184382.8|184292.8|184378.4|184288.4|2
1734954010000|2024-12-23 11:40:10|184375.9|184285.9|184405.2|184315.2|184405.7|184315.7|184375.9|184285.9|9
1734954020000|2024-12-23 11:40:20|184406.7|184316.7|184409.1|184319.1|184412|184322|184403.9|184313.9|6
1734954030000|2024-12-23 11:40:30|184411.8|184321.8|184464.7|184374.7|184464.7|184374.7|184411.8|184321.8|3
1734954040000|2024-12-23 11:40:40|184464.3|184374.3|184467.6|184377.6|184467.9|184377.9|184464.2|184374.2|12
1734954050000|2024-12-23 11:40:50|184467.9|184377.9|184467.1|184377.1|184467.9|184377.9|184464.6|184374.6|6
1734954060000|2024-12-23 11:41:00|184464.4|184374.4|184458.7|184368.7|184465.6|184375.6|184458.7|184368.7|6
1734954070000|2024-12-23 11:41:10|184460.8|184370.8|184464.9|184374.9|184467.2|184377.2|184460.8|184370.8|9
1734954080000|2024-12-23 11:41:20|184462|184372|184461.5|184371.5|184483.3|184393.3|184461|184371|12
1734954090000|2024-12-23 11:41:30|184458.8|184368.8|184391.5|184301.5|184458.8|184368.8|184388.4|184298.4|23
1734954100000|2024-12-23 11:41:40|184391.8|184301.8|184393.3|184303.3|184393.3|184303.3|184391.7|184301.7|5
1734954110000|2024-12-23 11:41:50|184383.5|184293.5|184368.5|184278.5|184383.5|184293.5|184368.2|184278.2|10
1734954120000|2024-12-23 11:42:00|184370.1|184280.1|184369.8|184279.8|184372.1|184282.1|184367.3|184277.3|8
1734954130000|2024-12-23 11:42:10|184366.7|184276.7|184353.5|184263.5|184367.7|184277.7|184353.5|184263.5|10
1734954140000|2024-12-23 11:42:20|184345.6|184255.6|184318.5|184228.5|184345.6|184255.6|184318.5|184228.5|17
1734954150000|2024-12-23 11:42:30|184316.7|184226.7|184318.5|184228.5|184318.8|184228.8|184315.5|184225.5|12
1734954160000|2024-12-23 11:42:40|184318.3|184228.3|184316|184226|184318.3|184228.3|184314.5|184224.5|11
1734954170000|2024-12-23 11:42:50|184317.5|184227.5|184306.4|184216.4|184320.8|184230.8|184306.4|184216.4|20
1734954180000|2024-12-23 11:43:00|184305.7|184215.7|184305.4|184215.4|184307.2|184217.2|184304.7|184214.7|11
1734954190000|2024-12-23 11:43:10|184306.9|184216.9|184307.9|184217.9|184308.4|184218.4|184306.9|184216.9|4
1734954200000|2024-12-23 11:43:20|184307.7|184217.7|184267.9|184177.9|184307.7|184217.7|184262|184172|14
1734954210000|2024-12-23 11:43:30|184266.9|184176.9|184259.8|184169.8|184266.9|184176.9|184256.7|184166.7|9
1734954220000|2024-12-23 11:43:40|184264.4|184174.4|184305.3|184215.3|184305.9|184215.9|184256.3|184166.3|11
1734954230000|2024-12-23 11:43:50|184302.3|184212.3|184306.7|184216.7|184306.7|184216.7|184302.3|184212.3|3
1734954240000|2024-12-23 11:44:00|184306.9|184216.9|184309.2|184219.2|184309.2|184219.2|184306.9|184216.9|5
1734954250000|2024-12-23 11:44:10|184309.5|184219.5|184310|184220|184310|184220|184309.5|184219.5|2
1734954260000|2024-12-23 11:44:20|184306.5|184216.5|184320.4|184230.4|184320.4|184230.4|184306.5|184216.5|7
1734954270000|2024-12-23 11:44:30|184320.6|184230.6|184335.2|184245.2|184336.7|184246.7|184320.6|184230.6|7
1734954280000|2024-12-23 11:44:40|184335.5|184245.5|184335.2|184245.2|184335.5|184245.5|184335.2|184245.2|2
1734954290000|2024-12-23 11:44:50|184334|184244|184333.2|184243.2|184334.4|184244.4|184328.4|184238.4|6
1734954300000|2024-12-23 11:45:00|184336.3|184246.3|184341.8|184251.8|184346|184256|184336.3|184246.3|8
1734954310000|2024-12-23 11:45:10|184340.8|184250.8|184318.8|184228.8|184341.5|184251.5|184318.5|184228.5|13
1734954320000|2024-12-23 11:45:20|184321.7|184231.7|184312.1|184222.1|184322.9|184232.9|184312.1|184222.1|11
1734954330000|2024-12-23 11:45:30|184311.9|184221.9|184314.2|184224.2|184314.7|184224.7|184311.9|184221.9|11
1734954340000|2024-12-23 11:45:40|184313.7|184223.7|184313.2|184223.2|184313.7|184223.7|184313.2|184223.2|3
1734954350000|2024-12-23 11:45:50|184312.4|184222.4|184323|184233|184325.3|184235.3|184312.4|184222.4|11
1734954360000|2024-12-23 11:46:00|184317.4|184227.4|184317.5|184227.5|184320.7|184230.7|184317.4|184227.4|8
1734954370000|2024-12-23 11:46:10|184320.6|184230.6|184325|184235|184329.5|184239.5|184320.6|184230.6|6
1734954380000|2024-12-23 11:46:20|184325.2|184235.2|184310.3|184220.3|184325.2|184235.2|184310.3|184220.3|9
1734954390000|2024-12-23 11:46:30|184307.8|184217.8|184308.3|184218.3|184309.3|184219.3|184307.8|184217.8|6
1734954400000|2024-12-23 11:46:40|184309.6|184219.6|184310|184220|184310|184220|184308.1|184218.1|5
1734954410000|2024-12-23 11:46:50|184308.3|184218.3|184312|184222|184314.6|184224.6|184308.3|184218.3|8
1734954420000|2024-12-23 11:47:00|184311.8|184221.8|184382.3|184292.3|184382.3|184292.3|184311.8|184221.8|22
1734954430000|2024-12-23 11:47:10|184380.8|184290.8|184381|184291|184381|184291|184380.8|184290.8|2
1734954440000|2024-12-23 11:47:20|184381.5|184291.5|184378.2|184288.2|184382.2|184292.2|184368.9|184278.9|20
1734954450000|2024-12-23 11:47:30|184378.5|184288.5|184383.9|184293.9|184383.9|184293.9|184378.5|184288.5|4
1734954460000|2024-12-23 11:47:40|184383.6|184293.6|184372.7|184282.7|184383.8|184293.8|184372.7|184282.7|5
1734954470000|2024-12-23 11:47:50|184376.1|184286.1|184383.4|184293.4|184383.4|184293.4|184376.1|184286.1|5
1734954480000|2024-12-23 11:48:00|184382.9|184292.9|184377.5|184287.5|184383.4|184293.4|184375.5|184285.5|7
1734954490000|2024-12-23 11:48:10|184380.3|184290.3|184378.9|184288.9|184381.8|184291.8|184377.6|184287.6|10
1734954500000|2024-12-23 11:48:20|184383.1|184293.1|184383.1|184293.1|184383.1|184293.1|184382.3|184292.3|3
1734954510000|2024-12-23 11:48:30|184382.1|184292.1|184383.1|184293.1|184383.1|184293.1|184382.1|184292.1|2
1734954520000|2024-12-23 11:48:40|184380.8|184290.8|184360.5|184270.5|184382|184292|184360.5|184270.5|10
1734954530000|2024-12-23 11:48:50|184360.2|184270.2|184360.2|184270.2|184360.2|184270.2|184360.2|184270.2|1
1734954540000|2024-12-23 11:49:00|184357.4|184267.4|184320.6|184230.6|184357.4|184267.4|184320.6|184230.6|4
1734954550000|2024-12-23 11:49:10|184320.9|184230.9|184319.7|184229.7|184320.9|184230.9|184314.4|184224.4|13
1734954560000|2024-12-23 11:49:20|184319.2|184229.2|184322.2|184232.2|184322.9|184232.9|184318.1|184228.1|11
1734954570000|2024-12-23 11:49:30|184319.1|184229.1|184315.5|184225.5|184321.8|184231.8|184315.5|184225.5|11
1734954580000|2024-12-23 11:49:40|184315.2|184225.2|184317.7|184227.7|184317.7|184227.7|184315|184225|5
1734954590000|2024-12-23 11:49:50|184317.5|184227.5|184317.2|184227.2|184317.7|184227.7|184314.8|184224.8|7
1734954600000|2024-12-23 11:50:00|184316.9|184226.9|184288.8|184198.8|184316.9|184226.9|184288.8|184198.8|17
1734954610000|2024-12-23 11:50:10|184281.5|184191.5|184296.4|184206.4|184296.9|184206.9|184272.5|184182.5|20
1734954620000|2024-12-23 11:50:20|184296.6|184206.6|184325.3|184235.3|184339.3|184249.3|184296.6|184206.6|10
1734954630000|2024-12-23 11:50:30|184327.1|184237.1|184321|184231|184327.1|184237.1|184317.1|184227.1|7
1734954640000|2024-12-23 11:50:40|184320.8|184230.8|184316.6|184226.6|184321|184231|184316.6|184226.6|6
1734954650000|2024-12-23 11:50:50|184316.4|184226.4|184313|184223|184316.4|184226.4|184312|184222|8
1734954660000|2024-12-23 11:51:00|184313.7|184223.7|184311.8|184221.8|184316|184226|184311.3|184221.3|10
1734954670000|2024-12-23 11:51:10|184312.6|184222.6|184375.7|184285.7|184376.2|184286.2|184312.6|184222.6|15
1734954680000|2024-12-23 11:51:20|184375.8|184285.8|184382.1|184292.1|184382.2|184292.2|184371.5|184281.5|10
1734954690000|2024-12-23 11:51:30|184381.9|184291.9|184368.4|184278.4|184381.9|184291.9|184368.4|184278.4|3
1734954700000|2024-12-23 11:51:40|184366.2|184276.2|184376.3|184286.3|184376.3|184286.3|184365.9|184275.9|11
1734954710000|2024-12-23 11:51:50|184375.5|184285.5|184375|184285|184376|184286|184375|184285|3
1734954720000|2024-12-23 11:52:00|184374.5|184284.5|184381.2|184291.2|184382.5|184292.5|184374.5|184284.5|10
1734954730000|2024-12-23 11:52:10|184380.4|184290.4|184379.4|184289.4|184380.4|184290.4|184379.4|184289.4|3
1734954740000|2024-12-23 11:52:20|184381.7|184291.7|184381.3|184291.3|184381.7|184291.7|184380.2|184290.2|4
1734954750000|2024-12-23 11:52:30|184379.5|184289.5|184386.1|184296.1|184386.1|184296.1|184370|184280|9
1734954760000|2024-12-23 11:52:40|184400.7|184310.7|184395|184305|184400.7|184310.7|184395|184305|5
1734954770000|2024-12-23 11:52:50|184399.5|184309.5|184396|184306|184399.5|184309.5|184396|184306|4
1734954780000|2024-12-23 11:53:00|184396.2|184306.2|184371.1|184281.1|184396.2|184306.2|184371.1|184281.1|5
1734954790000|2024-12-23 11:53:10|184369.1|184279.1|184361.4|184271.4|184369.1|184279.1|184353.1|184263.1|9
1734954800000|2024-12-23 11:53:20|184361.6|184271.6|184359.1|184269.1|184365.3|184275.3|184357.6|184267.6|11
1734954810000|2024-12-23 11:53:30|184359.6|184269.6|184312.5|184222.5|184359.6|184269.6|184312.2|184222.2|8
1734954820000|2024-12-23 11:53:40|184313|184223|184313.4|184223.4|184318.7|184228.7|184306.9|184216.9|7
1734954830000|2024-12-23 11:53:50|184312.9|184222.9|184294.9|184204.9|184314.9|184224.9|184289.9|184199.9|10
1734954840000|2024-12-23 11:54:00|184298.2|184208.2|184299.3|184209.3|184303.5|184213.5|184298.2|184208.2|4
1734954850000|2024-12-23 11:54:10|184303|184213|184304|184214|184304.7|184214.7|184302.7|184212.7|7
1734954860000|2024-12-23 11:54:20|184302.5|184212.5|184299.1|184209.1|184302.5|184212.5|184299.1|184209.1|2
1734954870000|2024-12-23 11:54:30|184302.6|184212.6|184303.2|184213.2|184304.3|184214.3|184300.8|184210.8|7
1734954880000|2024-12-23 11:54:40|184307|184217|184304.8|184214.8|184307|184217|184303.7|184213.7|6
1734954890000|2024-12-23 11:54:50|184304.5|184214.5|184304.7|184214.7|184304.7|184214.7|184304.5|184214.5|2
1734954900000|2024-12-23 11:55:00|184304.5|184214.5|184304.5|184214.5|184305.7|184215.7|184304.5|184214.5|5
1734954910000|2024-12-23 11:55:10|184306.5|184216.5|184297.6|184207.6|184306.5|184216.5|184297.6|184207.6|6
1734954920000|2024-12-23 11:55:20|184297.3|184207.3|184297.1|184207.1|184297.3|184207.3|184297.1|184207.1|2
1734954930000|2024-12-23 11:55:30|184275.9|184185.9|184293|184203|184293.4|184203.4|184274|184184|9
1734954940000|2024-12-23 11:55:40|184285.1|184195.1|184278.6|184188.6|184285.1|184195.1|184277.1|184187.1|9
1734954950000|2024-12-23 11:55:50|184273.6|184183.6|184287.4|184197.4|184290|184200|184262.8|184172.8|21
1734954960000|2024-12-23 11:56:00|184286.2|184196.2|184282.1|184192.1|184286.2|184196.2|184282.1|184192.1|5
1734954980000|2024-12-23 11:56:20|184283.1|184193.1|184292.2|184202.2|184295.5|184205.5|184283.1|184193.1|8
1734954990000|2024-12-23 11:56:30|184293|184203|184296.6|184206.6|184299.2|184209.2|184293|184203|9
1734955000000|2024-12-23 11:56:40|184293.4|184203.4|184290.3|184200.3|184293.4|184203.4|184290.3|184200.3|3
1734955010000|2024-12-23 11:56:50|184251.3|184161.3|184224.1|184134.1|184251.3|184161.3|184222.3|184132.3|9
1734955020000|2024-12-23 11:57:00|184224|184134|184224.7|184134.7|184225.2|184135.2|184221.3|184131.3|5
1734955030000|2024-12-23 11:57:10|184221.5|184131.5|184221.5|184131.5|184221.5|184131.5|184221.5|184131.5|1
1734955040000|2024-12-23 11:57:20|184221.2|184131.2|184254.2|184164.2|184261.2|184171.2|184221.2|184131.2|7
1734955050000|2024-12-23 11:57:30|184257|184167|184298.6|184208.6|184298.6|184208.6|184257|184167|17
1734955060000|2024-12-23 11:57:40|184296.3|184206.3|184273.2|184183.2|184300.1|184210.1|184259.8|184169.8|17
1734955070000|2024-12-23 11:57:50|184272.7|184182.7|184275|184185|184275|184185|184265.1|184175.1|17
1734955080000|2024-12-23 11:58:00|184275.5|184185.5|184283.4|184193.4|184288.5|184198.5|184273.6|184183.6|13
1734955090000|2024-12-23 11:58:10|184283.3|184193.3|184288.3|184198.3|184288.3|184198.3|184283.3|184193.3|10
1734955100000|2024-12-23 11:58:20|184285.5|184195.5|184287.2|184197.2|184287.2|184197.2|184283.5|184193.5|4
1734955110000|2024-12-23 11:58:30|184289.4|184199.4|184289.9|184199.9|184292.2|184202.2|184287.2|184197.2|8
1734955120000|2024-12-23 11:58:40|184286.7|184196.7|184304.9|184214.9|184304.9|184214.9|184286.7|184196.7|12
1734955130000|2024-12-23 11:58:50|184299.9|184209.9|184302.4|184212.4|184302.4|184212.4|184299.1|184209.1|9
1734955140000|2024-12-23 11:59:00|184298.7|184208.7|184298.6|184208.6|184301.8|184211.8|184294.1|184204.1|11
1734955150000|2024-12-23 11:59:10|184295.7|184205.7|184306.4|184216.4|184306.4|184216.4|184295.7|184205.7|14
1734955160000|2024-12-23 11:59:20|184309.5|184219.5|184319.1|184229.1|184319.1|184229.1|184309.5|184219.5|4
1734955170000|2024-12-23 11:59:30|184317.1|184227.1|184314|184224|184317.1|184227.1|184309.4|184219.4|9
1734955180000|2024-12-23 11:59:40|184314.4|184224.4|184272.7|184182.7|184317.3|184227.3|184264.7|184174.7|16
1734955190000|2024-12-23 11:59:50|184253.2|184163.2|184250.4|184160.4|184256|184166|184250.4|184160.4|8
1734955200000|2024-12-23 12:00:00|184253.9|184163.9|184233.9|184143.9|184266.6|184176.6|184231.7|184141.7|20
1734955210000|2024-12-23 12:00:10|184231.4|184141.4|184239.2|184149.2|184239.7|184149.7|184228|184138|16
1734955220000|2024-12-23 12:00:20|184239|184149|184238.3|184148.3|184239.2|184149.2|184237.5|184147.5|7
1734955230000|2024-12-23 12:00:30|184239.2|184149.2|184238.8|184148.8|184239.2|184149.2|184230.5|184140.5|13
1734955240000|2024-12-23 12:00:40|184236.5|184146.5|184239.7|184149.7|184242|184152|184236.5|184146.5|4
1734955250000|2024-12-23 12:00:50|184236.6|184146.6|184238.8|184148.8|184240|184150|184236.6|184146.6|4
1734955260000|2024-12-23 12:01:00|184241.3|184151.3|184263.1|184173.1|184263.1|184173.1|184241.3|184151.3|17
1734955270000|2024-12-23 12:01:10|184265.4|184175.4|184290.9|184200.9|184290.9|184200.9|184265.4|184175.4|13
1734955280000|2024-12-23 12:01:20|184291.1|184201.1|184292.5|184202.5|184294.6|184204.6|184288.2|184198.2|8
1734955290000|2024-12-23 12:01:30|184291.5|184201.5|184248.5|184158.5|184291.5|184201.5|184248.5|184158.5|13
1734955300000|2024-12-23 12:01:40|184246.3|184156.3|184235.9|184145.9|184246.7|184156.7|184235.9|184145.9|12
1734955310000|2024-12-23 12:01:50|184241.5|184151.5|184238.6|184148.6|184241.5|184151.5|184237.6|184147.6|8
1734955320000|2024-12-23 12:02:00|184241.4|184151.4|184237|184147|184241.4|184151.4|184237|184147|7
1734955330000|2024-12-23 12:02:10|184235.3|184145.3|184239.2|184149.2|184242.5|184152.5|184234.3|184144.3|8
1734955340000|2024-12-23 12:02:20|184241.2|184151.2|184234.3|184144.3|184241.2|184151.2|184234.1|184144.1|8
1734955350000|2024-12-23 12:02:30|184234.1|184144.1|184234.6|184144.6|184236.3|184146.3|184234.1|184144.1|6
1734955360000|2024-12-23 12:02:40|184233.8|184143.8|184235.8|184145.8|184237.8|184147.8|184233.8|184143.8|11
1734955370000|2024-12-23 12:02:50|184235.6|184145.6|184235.1|184145.1|184235.6|184145.6|184235.1|184145.1|3
1734955380000|2024-12-23 12:03:00|184237|184147|184280.1|184190.1|184280.1|184190.1|184237|184147|4
1734955390000|2024-12-23 12:03:10|184295.7|184205.7|184249.8|184159.8|184296.6|184206.6|184249.8|184159.8|22
1734955400000|2024-12-23 12:03:20|184249.4|184159.4|184257.9|184167.9|184258.1|184168.1|184247.8|184157.8|10
1734955410000|2024-12-23 12:03:30|184257.4|184167.4|184302.1|184212.1|184302.1|184212.1|184257.4|184167.4|13
1734955420000|2024-12-23 12:03:40|184299|184209|184304.8|184214.8|184305.2|184215.2|184297.6|184207.6|17
1734955430000|2024-12-23 12:03:50|184305.5|184215.5|184302.8|184212.8|184305.5|184215.5|184302.8|184212.8|6
1734955440000|2024-12-23 12:04:00|184303.8|184213.8|184306.9|184216.9|184307|184217|184297.2|184207.2|16
1734955450000|2024-12-23 12:04:10|184308.4|184218.4|184306.2|184216.2|184308.4|184218.4|184305.4|184215.4|6
1734955460000|2024-12-23 12:04:20|184306|184216|184302.3|184212.3|184306|184216|184302|184212|6
1734955470000|2024-12-23 12:04:30|184304.5|184214.5|184307.3|184217.3|184309.5|184219.5|184304.5|184214.5|7
1734955480000|2024-12-23 12:04:40|184308.8|184218.8|184311.6|184221.6|184355.5|184265.5|184307.1|184217.1|14
1734955490000|2024-12-23 12:04:50|184311.4|184221.4|184306|184216|184311.6|184221.6|184306|184216|11
1734955500000|2024-12-23 12:05:00|184308.2|184218.2|184313.6|184223.6|184314.8|184224.8|184308.2|184218.2|7
1734955510000|2024-12-23 12:05:10|184312.2|184222.2|184313.1|184223.1|184317.6|184227.6|184312.2|184222.2|13
1734955520000|2024-12-23 12:05:20|184312.9|184222.9|184320.9|184230.9|184321.3|184231.3|184312.9|184222.9|6
1734955530000|2024-12-23 12:05:30|184318.5|184228.5|184315.6|184225.6|184318.5|184228.5|184311.7|184221.7|11
1734955540000|2024-12-23 12:05:40|184315.9|184225.9|184311.6|184221.6|184317.6|184227.6|184311.4|184221.4|14
1734955550000|2024-12-23 12:05:50|184311.4|184221.4|184333.8|184203.8|184333.8|184224.9|184311.4|184203.8|13
1734955560000|2024-12-23 12:06:00|184333.5|184203.5|184335.5|184205.5|184335.5|184205.5|184331.8|184201.8|7
1734955570000|2024-12-23 12:06:10|184335.1|184205.1|184333.8|184203.8|184337.8|184207.8|184332.1|184202.1|14
1734955580000|2024-12-23 12:06:20|184333.5|184203.5|184330.8|184200.8|184333.5|184203.5|184330.8|184200.8|6
1734955590000|2024-12-23 12:06:30|184331.5|184201.5|184328.5|184198.5|184332|184202|184324|184194|5
1734955600000|2024-12-23 12:06:40|184323.3|184193.3|184327.2|184197.2|184328.8|184198.8|184276.6|184146.6|11
1734955610000|2024-12-23 12:06:50|184336.2|184206.2|184346.7|184216.7|184346.7|184216.7|184333.8|184203.8|12
1734955620000|2024-12-23 12:07:00|184343.9|184213.9|184348.6|184218.6|184350|184220|184341.2|184211.2|13
1734955630000|2024-12-23 12:07:10|184349.3|184219.3|184342.3|184212.3|184349.3|184219.3|184342.3|184212.3|15
1734955640000|2024-12-23 12:07:20|184341.9|184211.9|184338.5|184208.5|184345.3|184215.3|184334.5|184204.5|14
1734955650000|2024-12-23 12:07:30|184337.9|184207.9|184338.5|184208.5|184340.5|184210.5|184336.8|184206.8|9
1734955660000|2024-12-23 12:07:40|184339.2|184209.2|184332.5|184202.5|184339.2|184209.2|184332.5|184202.5|12
1734955670000|2024-12-23 12:07:50|184332.9|184202.9|184338.5|184208.5|184338.5|184208.5|184332.9|184202.9|6
1734955680000|2024-12-23 12:08:00|184339|184209|184330.5|184200.5|184339|184209|184330.5|184200.5|5
1734955690000|2024-12-23 12:08:10|184328.5|184198.5|184334.5|184204.5|184334.5|184204.5|184328.5|184198.5|7
1734955700000|2024-12-23 12:08:20|184332.8|184202.8|184337.8|184207.8|184338.2|184208.2|184332.8|184202.8|12
1734955710000|2024-12-23 12:08:30|184337.5|184207.5|184393.8|184263.8|184396.4|184266.4|184335.2|184205.2|10
1734955720000|2024-12-23 12:08:40|184393.1|184263.1|184386.4|184256.4|184393.1|184263.1|184386.1|184256.1|10
1734955730000|2024-12-23 12:08:50|184385.7|184255.7|184395.1|184265.1|184395.1|184265.1|184385.7|184255.7|7
1734955740000|2024-12-23 12:09:00|184396.8|184266.8|184404|184274|184404|184274|184395.4|184265.4|7
1734955750000|2024-12-23 12:09:10|184404.5|184274.5|184406.2|184276.2|184406.2|184276.2|184404.5|184274.5|3
1734955760000|2024-12-23 12:09:20|184404.8|184274.8|184406.2|184276.2|184406.2|184276.2|184404.8|184274.8|3
1734955770000|2024-12-23 12:09:30|184407.2|184277.2|184425.3|184295.3|184425.3|184295.3|184406.8|184276.8|13
1734955780000|2024-12-23 12:09:40|184427|184297|184428.7|184298.7|184429.6|184299.6|184427|184297|6
1734955790000|2024-12-23 12:09:50|184427.6|184297.6|184413.6|184283.6|184427.6|184297.6|184411.9|184281.9|10
1734955800000|2024-12-23 12:10:00|184420.1|184290.1|184420.4|184290.4|184426.1|184296.1|184420.1|184290.1|10
1734955810000|2024-12-23 12:10:10|184420.1|184290.1|184420.1|184290.1|184420.1|184290.1|184420.1|184290.1|1
1734955820000|2024-12-23 12:10:20|184424.4|184294.4|184422.4|184292.4|184425.4|184295.4|184421.1|184291.1|8
1734955830000|2024-12-23 12:10:30|184420|184290|184455|184250|184458|184290|184419|184249|7
1734955840000|2024-12-23 12:10:40|184414.5|184284.5|184405.4|184275.4|184414.5|184284.5|184405.4|184275.4|3
1734955850000|2024-12-23 12:10:50|184408.1|184278.1|184431.2|184301.2|184431.2|184301.2|184408.1|184278.1|8
1734955860000|2024-12-23 12:11:00|184432.5|184302.5|184431.8|184301.8|184432.5|184302.5|184431.8|184301.8|2
1734955870000|2024-12-23 12:11:10|184432.5|184302.5|184432.5|184302.5|184432.5|184302.5|184432.5|184302.5|1
1734955880000|2024-12-23 12:11:20|184434.5|184304.5|184436.5|184306.5|184437.5|184307.5|184434.5|184304.5|3
1734955890000|2024-12-23 12:11:30|184435.5|184305.5|184434.5|184304.5|184435.5|184305.5|184434.5|184304.5|2
1734955910000|2024-12-23 12:11:50|184432.1|184302.1|184548.6|184338.7|184551|184376.3|184432.1|184259|10
1734955920000|2024-12-23 12:12:00|184548.1|184340.2|184546.6|184333.2|184548.1|184340.2|184546.1|184333.2|12
1734955930000|2024-12-23 12:12:10|184544.5|184324.3|184538.1|184322.3|184544.5|184324.3|184535.1|184322.3|10
1734955940000|2024-12-23 12:12:20|184537.2|184322.8|184512.2|184310.4|184537.2|184346.2|184459.1|184287.9|19
1734955950000|2024-12-23 12:12:30|184512.3|184308.1|184457.6|184327.6|184513.2|184339.7|184457.6|184307.8|19
1734955960000|2024-12-23 12:12:40|184457.1|184327.1|184461.9|184331.9|184461.9|184331.9|184449|184319|19
1734955970000|2024-12-23 12:12:50|184465.6|184335.6|184471.8|184341.8|184475.6|184345.6|184459.9|184329.9|9
1734955980000|2024-12-23 12:13:00|184471.9|184341.9|184450.8|184320.8|184472.6|184342.6|184450.8|184320.8|10
1734955990000|2024-12-23 12:13:10|184450.5|184320.5|184458|184328|184463.7|184333.7|184450.5|184320.5|13
1734956000000|2024-12-23 12:13:20|184463.1|184333.1|184458.4|184328.4|184463.1|184333.1|184456.7|184326.7|15
1734956010000|2024-12-23 12:13:30|184458.3|184328.3|184452.9|184322.9|184462.8|184332.8|184450.5|184320.5|28
1734956020000|2024-12-23 12:13:40|184453.6|184323.6|184471.6|184341.6|184471.6|184341.6|184452.3|184322.3|17
1734956030000|2024-12-23 12:13:50|184472.1|184342.1|184487.3|184357.3|184487.3|184357.3|184472.1|184342.1|6
1734956040000|2024-12-23 12:14:00|184486.6|184356.6|184499.9|184369.9|184500.9|184370.9|184482.7|184352.7|9
1734956050000|2024-12-23 12:14:10|184500.3|184370.3|184479.9|184389.9|184500.3|184390.8|184479.9|184370.1|6
1734956060000|2024-12-23 12:14:20|184480.1|184390.1|184479.9|184389.9|184480.1|184390.1|184479.9|184389.9|2
1734956070000|2024-12-23 12:14:30|184481.1|184391.1|184504.5|184374.5|184504.5|184391.1|184480.6|184374.5|4
1734956080000|2024-12-23 12:14:40|184504|184374|184480.3|184390.3|184507.5|184391|184480.3|184374|7
1734956090000|2024-12-23 12:14:50|184480.2|184390.2|184480.2|184390.2|184480.2|184390.2|184480.2|184390.2|1
1734956100000|2024-12-23 12:15:00|184476.2|184386.2|184475.8|184385.8|184476.2|184386.2|184475.7|184385.7|4
1734956110000|2024-12-23 12:15:10|184476|184386|184475.8|184385.8|184476|184386|184475.8|184385.8|2
1734956120000|2024-12-23 12:15:20|184475.7|184385.7|184475.8|184385.8|184475.8|184385.8|184475.7|184385.7|2
1734956130000|2024-12-23 12:15:30|184484.4|184394.4|184487.2|184397.2|184487.6|184397.6|184481.5|184391.5|10
1734956140000|2024-12-23 12:15:40|184484|184394|184485.1|184395.1|184490.9|184400.9|184482.3|184392.3|15
1734956150000|2024-12-23 12:15:50|184485|184395|184479.8|184389.8|184490.9|184400.9|184479.8|184389.8|7
1734956160000|2024-12-23 12:16:00|184480.3|184390.3|184480.6|184390.6|184480.8|184390.8|184479.8|184389.8|5
1734956170000|2024-12-23 12:16:10|184480.8|184390.8|184489.5|184399.5|184489.5|184399.5|184480.8|184390.8|6
1734956180000|2024-12-23 12:16:20|184483.3|184393.3|184481.9|184391.9|184490.8|184400.8|184481.4|184391.4|14
1734956190000|2024-12-23 12:16:30|184476.1|184386.1|184403.7|184313.7|184476.1|184386.1|184403.7|184287.1|15
1734956200000|2024-12-23 12:16:40|184404|184314|184447.4|184357.4|184450.8|184360.8|184404|184314|19
1734956210000|2024-12-23 12:16:50|184446.9|184356.9|184447.8|184357.8|184451.7|184361.7|184446.6|184356.6|12
1734956220000|2024-12-23 12:17:00|184444.9|184354.9|184443.5|184353.5|184447.3|184357.3|184441.5|184351.5|14
1734956230000|2024-12-23 12:17:10|184450.7|184360.7|184442.2|184352.2|184450.9|184360.9|184442.2|184352.2|4
1734956240000|2024-12-23 12:17:20|184442.4|184352.4|184439|184349|184442.7|184352.7|184410.3|184320.3|24
1734956250000|2024-12-23 12:17:30|184435.6|184345.6|184399|184309|184444.3|184354.3|184398.1|184308.1|29
1734956260000|2024-12-23 12:17:40|184402.8|184312.8|184409.2|184319.2|184409.2|184319.2|184398.8|184308.8|15
1734956270000|2024-12-23 12:17:50|184405.6|184315.6|184405.5|184315.5|184415.1|184325.1|184397.6|184307.6|17
1734956280000|2024-12-23 12:18:00|184404.9|184314.9|184404.5|184314.5|184410.9|184320.9|184404.5|184314.5|7
1734956290000|2024-12-23 12:18:10|184405.5|184315.5|184403.8|184313.8|184406.1|184316.1|184403.8|184313.8|7
1734956300000|2024-12-23 12:18:20|184407.6|184317.6|184408.1|184318.1|184412.1|184322.1|184407|184317|10
1734956310000|2024-12-23 12:18:30|184409.2|184319.2|184399|184309|184409.2|184319.2|184399|184309|7
1734956320000|2024-12-23 12:18:40|184403|184313|184405|184315|184407.1|184317.1|184399.9|184309.9|9
1734956330000|2024-12-23 12:18:50|184408.6|184318.6|184409.7|184319.7|184414.5|184324.5|184403.3|184313.3|13
1734956340000|2024-12-23 12:19:00|184405.9|184315.9|184426.3|184336.3|184426.8|184336.8|184405.9|184315.9|14
1734956350000|2024-12-23 12:19:10|184425.9|184335.9|184400|184310|184425.9|184335.9|184400|184310|12
1734956360000|2024-12-23 12:19:20|184400.7|184310.7|184392|184302|184400.7|184310.7|184392|184302|4
1734956380000|2024-12-23 12:19:40|184395.3|184305.3|184400.8|184310.8|184408|184318|184395.3|184305.3|8
1734956390000|2024-12-23 12:19:50|184400.7|184310.7|184405.9|184315.9|184405.9|184315.9|184389.1|184299.1|21
1734956400000|2024-12-23 12:20:00|184404.2|184314.2|184392.9|184302.9|184404.2|184314.2|184392.4|184302.4|5
1734956410000|2024-12-23 12:20:10|184393.1|184303.1|184394.1|184304.1|184394.1|184304.1|184391.2|184301.2|7
1734956420000|2024-12-23 12:20:20|184394.9|184304.9|184329.9|184239.9|184394.9|184304.9|184328.1|184238.1|13
1734956430000|2024-12-23 12:20:30|184328.7|184238.7|184332.2|184242.2|184335.5|184245.5|184328.7|184238.7|15
1734956440000|2024-12-23 12:20:40|184332.5|184242.5|184326.8|184236.8|184335.1|184245.1|184326.5|184236.5|14
1734956450000|2024-12-23 12:20:50|184330.5|184240.5|184336.9|184246.9|184340.5|184250.5|184330.3|184240.3|15
1734956460000|2024-12-23 12:21:00|184330.8|184240.8|184341.3|184251.3|184341.3|184251.3|184324.8|184234.8|20
1734956470000|2024-12-23 12:21:10|184352.6|184262.6|184329.7|184239.7|184354.7|184264.7|184329.7|184239.7|13
1734956480000|2024-12-23 12:21:20|184329.2|184239.2|184321|184231|184329.2|184239.2|184321|184231|4
1734956490000|2024-12-23 12:21:30|184321.6|184231.6|184321|184231|184321.6|184231.6|184321|184231|2
1734956500000|2024-12-23 12:21:40|184322.5|184232.5|184327.3|184237.3|184334.4|184244.4|184322.5|184232.5|13
1734956510000|2024-12-23 12:21:50|184327.1|184237.1|184328|184238|184328|184238|184321.8|184231.8|6
1734956520000|2024-12-23 12:22:00|184327.8|184237.8|184328|184238|184328|184238|184327.8|184237.8|2
1734956530000|2024-12-23 12:22:10|184327|184237|184322.3|184232.3|184327.8|184237.8|184322.3|184232.3|6
1734956540000|2024-12-23 12:22:20|184319.5|184229.5|184322.4|184232.4|184322.4|184232.4|184319.5|184229.5|2
1734956550000|2024-12-23 12:22:30|184323.6|184233.6|184322.4|184232.4|184323.9|184233.9|184322.4|184232.4|3
1734956560000|2024-12-23 12:22:40|184322.1|184232.1|184322.2|184232.2|184327.1|184237.1|184322.1|184232.1|11
1734956570000|2024-12-23 12:22:50|184321.9|184231.9|184321.9|184231.9|184321.9|184231.9|184321.9|184231.9|1
1734956580000|2024-12-23 12:23:00|184322|184232|184321|184231|184322|184232|184321|184231|3
1734956590000|2024-12-23 12:23:10|184316.6|184226.6|184319.4|184229.4|184320.2|184230.2|184316.6|184226.6|5
1734956600000|2024-12-23 12:23:20|184319.9|184229.9|184325.4|184235.4|184326.9|184236.9|184319.6|184229.6|7
1734956610000|2024-12-23 12:23:30|184325.7|184235.7|184315.3|184225.3|184325.9|184235.9|184310.4|184220.4|12
1734956620000|2024-12-23 12:23:40|184314.6|184224.6|184313.8|184223.8|184314.6|184224.6|184313.8|184223.8|2
1734956630000|2024-12-23 12:23:50|184314.4|184224.4|184315.3|184225.3|184315.3|184225.3|184314.4|184224.4|2
1734956640000|2024-12-23 12:24:00|184323|184233|184323|184233|184323|184233|184323|184233|1
1734956650000|2024-12-23 12:24:10|184319.7|184229.7|184327.1|184237.1|184327.1|184237.1|184319.7|184229.7|6
1734956660000|2024-12-23 12:24:20|184328.4|184238.4|184329.1|184239.1|184330.8|184240.8|184328.4|184238.4|4
1734956670000|2024-12-23 12:24:30|184327.6|184237.6|184324.2|184234.2|184330.3|184240.3|184324.2|184234.2|4
1734956680000|2024-12-23 12:24:40|184326.8|184236.8|184332.2|184242.2|184342.1|184252.1|184326.3|184236.3|7
1734956690000|2024-12-23 12:24:50|184329.6|184239.6|184326.9|184236.9|184329.6|184239.6|184326.9|184236.9|2
1734956700000|2024-12-23 12:25:00|184332.3|184242.3|184358.1|184268.1|184360.1|184270.1|184332.3|184242.3|24
1734956710000|2024-12-23 12:25:10|184357.1|184267.1|184348.9|184258.9|184357.1|184267.1|184329.4|184239.4|8
1734956720000|2024-12-23 12:25:20|184351.2|184261.2|184375.4|184285.4|184375.4|184285.4|184351.2|184261.2|11
1734956730000|2024-12-23 12:25:30|184371.9|184281.9|184384|184294|184391.7|184301.7|184371.9|184281.9|10
1734956740000|2024-12-23 12:25:40|184389.1|184299.1|184428.8|184298.8|184428.8|184318.2|184389.1|184297.9|11
1734956750000|2024-12-23 12:25:50|184432.8|184302.8|184430.9|184300.9|184432.8|184302.8|184425.9|184295.9|10
1734956760000|2024-12-23 12:26:00|184440.7|184310.7|184436.1|184306.1|184440.7|184310.7|184434.1|184304.1|14
1734956770000|2024-12-23 12:26:10|184430|184300|184418.4|184288.4|184430.4|184300.4|184418.4|184288.4|7
1734956780000|2024-12-23 12:26:20|184418.6|184288.6|184428|184298|184428|184298|184418.6|184288.6|10
1734956790000|2024-12-23 12:26:30|184427.9|184297.9|184438.6|184308.6|184438.6|184308.6|184427.9|184297.9|4
1734956800000|2024-12-23 12:26:40|184445.2|184315.2|184442.1|184312.1|184449.6|184319.6|184439.4|184309.4|16
1734956810000|2024-12-23 12:26:50|184443|184313|184438.8|184308.8|184443.3|184313.3|184438.4|184308.4|9
1734956820000|2024-12-23 12:27:00|184438.4|184308.4|184475.7|184345.7|184476.7|184346.7|184434.4|184304.4|18
1734956830000|2024-12-23 12:27:10|184472.1|184342.1|184464.3|184334.3|184475.3|184345.3|184464.3|184334.3|12
1734956840000|2024-12-23 12:27:20|184463.6|184333.6|184473|184343|184478.1|184348.1|184463.6|184333.6|10
1734956850000|2024-12-23 12:27:30|184478.7|184348.7|184487.2|184357.2|184491.6|184361.6|184478.7|184348.7|9
1734956860000|2024-12-23 12:27:40|184491|184361|184476.1|184346.1|184496.9|184366.9|184472.6|184342.6|13
1734956870000|2024-12-23 12:27:50|184481.8|184351.8|184469|184379|184481.8|184385.5|184465.5|184351.8|16
1734956880000|2024-12-23 12:28:00|184468.9|184378.9|184469.6|184379.6|184476.4|184386.4|184467.2|184377.2|9
1734956890000|2024-12-23 12:28:10|184469.3|184379.3|184466.3|184376.3|184474.3|184384.3|184465.7|184375.7|12
1734956900000|2024-12-23 12:28:20|184464.2|184374.2|184486.5|184396.5|184502.8|184412.8|184464.2|184374.2|14
1734956910000|2024-12-23 12:28:30|184488.2|184398.2|184486.2|184396.2|184488.2|184398.2|184486|184396|6
1734956920000|2024-12-23 12:28:40|184486.4|184396.4|184486.5|184396.5|184486.5|184396.5|184486.4|184396.4|2
1734956930000|2024-12-23 12:28:50|184486.7|184396.7|184473.3|184383.3|184486.7|184396.7|184473.3|184383.3|7
1734956940000|2024-12-23 12:29:00|184475.9|184385.9|184515.6|184425.6|184515.6|184425.6|184475.9|184385.9|12
1734956950000|2024-12-23 12:29:10|184521.1|184431.1|184541|184451|184552.6|184462.6|184521.1|184431.1|14
1734956960000|2024-12-23 12:29:20|184546.4|184456.4|184542.8|184452.8|184547.1|184457.1|184541.7|184451.7|6
1734956970000|2024-12-23 12:29:30|184542.1|184452.1|184530|184440|184542.1|184452.1|184529.8|184439.8|5
1734956990000|2024-12-23 12:29:50|184529.7|184439.7|184512.1|184422.1|184530.8|184440.8|184507.1|184417.1|13
1734957000000|2024-12-23 12:30:00|184513.4|184423.4|184510.7|184420.7|184518.9|184428.9|184502.5|184412.5|19
1734957010000|2024-12-23 12:30:10|184511.4|184421.4|184536.5|184446.5|184542.7|184452.7|184510.7|184420.7|7
1734957020000|2024-12-23 12:30:20|184529.2|184439.2|184532.3|184442.3|184532.8|184442.8|184528.1|184438.1|9
1734957030000|2024-12-23 12:30:30|184532.5|184442.5|184532.1|184442.1|184532.5|184442.5|184532.1|184442.1|4
1734957040000|2024-12-23 12:30:40|184527.9|184437.9|184509.2|184419.2|184530.7|184440.7|184509.2|184419.2|8
1734957050000|2024-12-23 12:30:50|184508.9|184418.9|184521.2|184431.2|184523.9|184433.9|184508.7|184418.7|9
1734957060000|2024-12-23 12:31:00|184516.4|184426.4|184532.4|184442.4|184532.4|184442.4|184516.4|184426.4|3
1734957070000|2024-12-23 12:31:10|184514.9|184424.9|184527.2|184437.2|184529.7|184439.7|184512.6|184422.6|5
1734957080000|2024-12-23 12:31:20|184527.9|184437.9|184509.2|184419.2|184533.8|184443.8|184509.2|184419.2|12
1734957090000|2024-12-23 12:31:30|184510.9|184420.9|184514.5|184424.5|184514.5|184424.5|184508.7|184418.7|11
1734957100000|2024-12-23 12:31:40|184513.2|184423.2|184513.5|184423.5|184513.5|184423.5|184512.8|184422.8|6
1734957110000|2024-12-23 12:31:50|184512.8|184422.8|184502.1|184412.1|184513.5|184423.5|184497|184407|12
1734957120000|2024-12-23 12:32:00|184503.4|184413.4|184525|184435|184525|184435|184503.4|184413.4|13
1734957130000|2024-12-23 12:32:10|184523.8|184433.8|184532.3|184442.3|184536.3|184446.3|184521.8|184431.8|6
1734957140000|2024-12-23 12:32:20|184524|184434|184514.5|184424.5|184524|184434|184511.5|184421.5|3
1734957150000|2024-12-23 12:32:30|184511.4|184421.4|184524.8|184434.8|184524.8|184434.8|184499.2|184409.2|20
1734957160000|2024-12-23 12:32:40|184523.6|184433.6|184527|184437|184527|184437|184503.6|184413.6|15
1734957170000|2024-12-23 12:32:50|184527.4|184437.4|184527.4|184437.4|184527.7|184437.7|184527.4|184437.4|3
1734957180000|2024-12-23 12:33:00|184527.9|184437.9|184527.5|184437.5|184527.9|184437.9|184527.4|184437.4|4
1734957190000|2024-12-23 12:33:10|184528.5|184438.5|184525.3|184435.3|184532|184442|184525.3|184435.3|6
1734957200000|2024-12-23 12:33:20|184525.2|184435.2|184533.9|184443.9|184535.4|184445.4|184525.2|184435.2|8
1734957210000|2024-12-23 12:33:30|184534.8|184444.8|184530.2|184440.2|184535.5|184445.5|184530.2|184440.2|6
1734957220000|2024-12-23 12:33:40|184530.4|184440.4|184526.6|184436.6|184531|184441|184526.6|184436.6|7
1734957230000|2024-12-23 12:33:50|184532.7|184442.7|184529|184439|184532.7|184442.7|184528.5|184438.5|6
1734957240000|2024-12-23 12:34:00|184529.9|184439.9|184533.3|184443.3|184536.8|184446.8|184527.7|184437.7|13
1734957250000|2024-12-23 12:34:10|184528.4|184438.4|184526.6|184436.6|184528.4|184438.4|184523.4|184433.4|14
1734957260000|2024-12-23 12:34:20|184523.7|184433.7|184533.5|184443.5|184536.4|184446.4|184522.9|184432.9|15
1734957270000|2024-12-23 12:34:30|184531.2|184441.2|184531.6|184441.6|184534.7|184444.7|184527.4|184437.4|14
1734957280000|2024-12-23 12:34:40|184532.1|184442.1|184537.1|184447.1|184548.5|184458.5|184528.8|184438.8|10
1734957290000|2024-12-23 12:34:50|184534.2|184444.2|184523.9|184433.9|184534.2|184444.2|184522.3|184432.3|6
1734957300000|2024-12-23 12:35:00|184525|184435|184543.7|184453.7|184543.7|184453.7|184525|184435|9
1734957310000|2024-12-23 12:35:10|184540.1|184450.1|184532.6|184442.6|184540.1|184450.1|184532.6|184442.6|3
1734957320000|2024-12-23 12:35:20|184529.9|184439.9|184522.3|184432.3|184529.9|184439.9|184522.3|184432.3|6
1734957330000|2024-12-23 12:35:30|184526.4|184436.4|184520|184430|184530.5|184440.5|184520|184430|15
1734957340000|2024-12-23 12:35:40|184523.3|184433.3|184530.3|184440.3|184530.8|184440.8|184523.3|184433.3|4
1734957350000|2024-12-23 12:35:50|184529|184439|184529|184439|184529|184439|184529|184439|1
1734957360000|2024-12-23 12:36:00|184529.3|184439.3|184519.9|184429.9|184530.8|184440.8|184519.9|184429.9|7
1734957370000|2024-12-23 12:36:10|184516.1|184426.1|184527.4|184437.4|184531.3|184441.3|184489|184399|19
1734957380000|2024-12-23 12:36:20|184532.3|184442.3|184527.6|184437.6|184532.3|184442.3|184526.5|184436.5|5
1734957390000|2024-12-23 12:36:30|184528.8|184438.8|184530.4|184440.4|184534.3|184444.3|184528.8|184438.8|9
1734957400000|2024-12-23 12:36:40|184530.2|184440.2|184530.9|184440.9|184530.9|184440.9|184528.4|184438.4|13
1734957410000|2024-12-23 12:36:50|184529.2|184439.2|184528.4|184438.4|184529.4|184439.4|184527.9|184437.9|4
1734957420000|2024-12-23 12:37:00|184529.2|184439.2|184526.2|184436.2|184529.2|184439.2|184514.4|184424.4|16
1734957430000|2024-12-23 12:37:10|184529.1|184439.1|184532.1|184442.1|184532.1|184442.1|184529.1|184439.1|4
1734957440000|2024-12-23 12:37:20|184531.6|184441.6|184530.4|184440.4|184531.8|184441.8|184528.9|184438.9|5
1734957450000|2024-12-23 12:37:30|184533.2|184443.2|184533.2|184443.2|184533.2|184443.2|184533.2|184443.2|1
1734957460000|2024-12-23 12:37:40|184533.4|184443.4|184536.1|184446.1|184536.4|184446.4|184533.4|184443.4|3
1734957470000|2024-12-23 12:37:50|184533|184443|184510.5|184420.5|184533|184443|184506.5|184416.5|12
1734957480000|2024-12-23 12:38:00|184510.2|184420.2|184533|184443|184533|184443|184509.5|184419.5|7
1734957490000|2024-12-23 12:38:10|184532.2|184442.2|184531|184441|184533.2|184443.2|184531|184441|6
1734957500000|2024-12-23 12:38:20|184530.5|184440.5|184531|184441|184531.2|184441.2|184530.5|184440.5|4
1734957510000|2024-12-23 12:38:30|184533.8|184443.8|184534.6|184444.6|184534.6|184444.6|184533.8|184443.8|2
1734957520000|2024-12-23 12:38:40|184536.3|184446.3|184535.6|184445.6|184536.3|184446.3|184535.6|184445.6|3
1734957530000|2024-12-23 12:38:50|184532.5|184442.5|184530.6|184440.6|184532.5|184442.5|184530.6|184440.6|4
1734957540000|2024-12-23 12:39:00|184530.1|184440.1|184529.8|184439.8|184530.8|184440.8|184529.8|184439.8|6
1734957550000|2024-12-23 12:39:10|184530|184440|184529.6|184439.6|184532.4|184442.4|184529.6|184439.6|7
1734957560000|2024-12-23 12:39:20|184529.4|184439.4|184529.4|184439.4|184529.4|184439.4|184529.4|184439.4|1
1734957570000|2024-12-23 12:39:30|184526.3|184436.3|184518.9|184428.9|184529|184439|184518.9|184428.9|6
1734957580000|2024-12-23 12:39:40|184516|184426|184517.7|184427.7|184524.9|184434.9|184516|184426|7
1734957590000|2024-12-23 12:39:50|184513.2|184423.2|184515.1|184425.1|184515.1|184425.1|184512.1|184422.1|5
1734957600000|2024-12-23 12:40:00|184518.2|184428.2|184577|184487|184577|184487|184518.2|184428.2|10
1734957610000|2024-12-23 12:40:10|184576.3|184486.3|184552.9|184462.9|184576.3|184486.3|184550.5|184460.5|9
1734957620000|2024-12-23 12:40:20|184555.8|184465.8|184558.6|184468.6|184558.6|184468.6|184555.8|184465.8|2
1734957630000|2024-12-23 12:40:30|184561.8|184471.8|184562.8|184472.8|184563|184473|184561.8|184471.8|3
1734957640000|2024-12-23 12:40:40|184563.3|184473.3|184565.9|184475.9|184565.9|184475.9|184563|184473|3
1734957650000|2024-12-23 12:40:50|184566.1|184476.1|184565.9|184475.9|184566.4|184476.4|184565.9|184475.9|4
1734957660000|2024-12-23 12:41:00|184566.6|184476.6|184566.4|184476.4|184566.6|184476.6|184566.4|184476.4|2
1734957670000|2024-12-23 12:41:10|184569.8|184479.8|184566.4|184476.4|184570|184480|184566.4|184476.4|5
1734957680000|2024-12-23 12:41:20|184567|184477|184564|184474|184567|184477|184564|184474|3
1734957690000|2024-12-23 12:41:30|184566.7|184476.7|184563.3|184473.3|184566.7|184476.7|184563.3|184473.3|2
1734957700000|2024-12-23 12:41:40|184557.6|184467.6|184547.5|184457.5|184557.6|184467.6|184544.8|184454.8|4
1734957710000|2024-12-23 12:41:50|184548.5|184458.5|184558.1|184468.1|184558.1|184468.1|184548.5|184458.5|3
1734957720000|2024-12-23 12:42:00|184561.4|184471.4|184563.9|184473.9|184563.9|184473.9|184561.4|184471.4|2
1734957730000|2024-12-23 12:42:10|184561|184471|184561|184471|184561|184471|184561|184471|1
1734957740000|2024-12-23 12:42:20|184560.4|184470.4|184560.4|184470.4|184560.4|184470.4|184560.4|184470.4|1
1734957750000|2024-12-23 12:42:30|184566.1|184476.1|184610.9|184520.9|184614.5|184524.5|184566.1|184476.1|14
1734957760000|2024-12-23 12:42:40|184610.1|184520.1|184610.2|184520.2|184613.5|184523.5|184607.7|184517.7|13
1734957770000|2024-12-23 12:42:50|184609.7|184519.7|184614|184524|184614|184524|184606.9|184516.9|8
1734957780000|2024-12-23 12:43:00|184611.1|184521.1|184609.8|184519.8|184611.1|184521.1|184609.6|184519.6|4
1734957790000|2024-12-23 12:43:10|184610.3|184520.3|184610.1|184520.1|184610.3|184520.3|184609.3|184519.3|4
1734957800000|2024-12-23 12:43:20|184613.7|184523.7|184608.7|184518.7|184617.7|184527.7|184604.6|184514.6|8
1734957810000|2024-12-23 12:43:30|184614.2|184524.2|184612|184522|184614.9|184524.9|184609.3|184519.3|11
1734957820000|2024-12-23 12:43:40|184612.2|184522.2|184609.2|184519.2|184615.5|184525.5|184609.2|184519.2|3
1734957830000|2024-12-23 12:43:50|184610.3|184520.3|184607.9|184517.9|184611.4|184521.4|184607.6|184517.6|11
1734957840000|2024-12-23 12:44:00|184611|184521|184608.2|184518.2|184616.3|184526.3|184604.3|184514.3|10
1734957850000|2024-12-23 12:44:10|184610.2|184520.2|184615.8|184525.8|184618.6|184528.6|184610.2|184520.2|5
1734957860000|2024-12-23 12:44:20|184618.6|184528.6|184615.7|184525.7|184618.6|184528.6|184615.7|184525.7|2
1734957870000|2024-12-23 12:44:30|184615.5|184525.5|184609.5|184519.5|184615.5|184525.5|184609.5|184519.5|3
1734957880000|2024-12-23 12:44:40|184613.1|184523.1|184603.1|184513.1|184613.1|184523.1|184603.1|184513.1|13
1734957890000|2024-12-23 12:44:50|184607.2|184517.2|184609.4|184519.4|184612.2|184522.2|184607.2|184517.2|3
1734957900000|2024-12-23 12:45:00|184612.3|184522.3|184640.6|184550.6|184648.4|184558.4|184612.3|184522.3|16
1734957910000|2024-12-23 12:45:10|184636.8|184546.8|184658.2|184568.2|184664.6|184574.6|184636.8|184546.8|16
1734957920000|2024-12-23 12:45:20|184657.6|184567.6|184653.8|184563.8|184659|184569|184653.4|184563.4|13
1734957930000|2024-12-23 12:45:30|184657.6|184567.6|184654.9|184564.9|184658.6|184568.6|184652|184562|16
1734957940000|2024-12-23 12:45:40|184659.1|184569.1|184653.3|184563.3|184659.1|184569.1|184653.3|184563.3|2
1734957950000|2024-12-23 12:45:50|184659.2|184569.2|184653.4|184563.4|184659.8|184569.8|184652.7|184562.7|7
1734957960000|2024-12-23 12:46:00|184655|184565|184655.1|184565.1|184656.4|184566.4|184654.9|184564.9|4
1734957970000|2024-12-23 12:46:10|184659.6|184569.6|184654|184564|184659.6|184569.6|184654|184564|2
1734957980000|2024-12-23 12:46:20|184659.7|184569.7|184654.2|184564.2|184659.9|184569.9|184654.2|184564.2|4
1734958000000|2024-12-23 12:46:40|184648.9|184558.9|184659.4|184529.4|184659.6|184561.5|184637|184525.6|14
1734958010000|2024-12-23 12:46:50|184659.6|184529.6|184659.7|184529.7|184659.9|184529.9|184659.4|184529.4|5
1734958020000|2024-12-23 12:47:00|184660.2|184530.2|184659.7|184529.7|184660.2|184530.2|184659.7|184529.7|2
1734958030000|2024-12-23 12:47:10|184659.6|184529.6|184659.6|184529.6|184659.6|184529.6|184659.6|184529.6|1
1734958040000|2024-12-23 12:47:20|184706|184489|184707|184489|184707|184489|184706|184489|2
1734958060000|2024-12-23 12:47:40|184659.7|184529.7|184659.7|184529.7|184659.7|184529.7|184659.7|184529.7|1
1734958080000|2024-12-23 12:48:00|184659.5|184529.5|184711.4|184478.3|184711.4|184529.5|184659.5|184478.3|2
1734958090000|2024-12-23 12:48:10|184753.6|184520.6|184757.7|184530.5|184757.7|184530.5|184752.6|184519|5
1734958100000|2024-12-23 12:48:20|184743.1|184515.5|184734.6|184511|184743.1|184517.5|184734.6|184511|4
1734958130000|2024-12-23 12:48:50|184726|184515|184734|184523|184735|184524|184726|184515|3
1734958140000|2024-12-23 12:49:00|184763.4|184539.7|184761.4|184537.7|184763.4|184539.7|184761.4|184537.7|2
1734958160000|2024-12-23 12:49:20|184760.4|184536.8|184757.4|184533.8|184760.4|184536.8|184757.4|184533.8|3
1734958180000|2024-12-23 12:49:40|184750|184539|184744.4|184520.7|184750|184539|184744.4|184520.7|3
1734958190000|2024-12-23 12:49:50|184760.3|184537.1|184739.4|184523.3|184767.8|184544.6|184739.4|184521.7|10
1734958200000|2024-12-23 12:50:00|184738.9|184520.8|184741.9|184516.2|184741.9|184521.2|184738.9|184516.2|8
1734958210000|2024-12-23 12:50:10|184738.9|184515.7|184742.4|184521.7|184744.4|184522.7|184738.9|184515.7|4
1734958220000|2024-12-23 12:50:20|184745.9|184515.7|184744|184531|184746|184531|184741|184515.7|7
1734958230000|2024-12-23 12:50:30|184702.5|184572.5|184695.5|184565.5|184702.5|184572.5|184695|184565|7
1734958240000|2024-12-23 12:50:40|184694.5|184564.5|184714.3|184510.8|184715.6|184564.5|184680.5|184510.2|9
1734958250000|2024-12-23 12:50:50|184676.9|184546.9|184713.6|184511.5|184713.6|184547.9|184676.9|184511.5|4
1734958260000|2024-12-23 12:51:00|184714.3|184510.8|184712.9|184511.5|184714.3|184511.5|184712.9|184510.8|3
1734958270000|2024-12-23 12:51:10|184677.9|184547.9|184679|184549|184679|184549|184677.9|184547.9|2
1734958280000|2024-12-23 12:51:20|184678.5|184548.5|184679.5|184549.5|184679.5|184549.5|184675|184545|7
1734958290000|2024-12-23 12:51:30|184680|184550|184678|184548|184680.5|184550.5|184678|184548|5
1734958300000|2024-12-23 12:51:40|184676.7|184546.7|184676.7|184546.7|184676.7|184546.7|184676.7|184546.7|1
1734958310000|2024-12-23 12:51:50|184679.4|184549.4|184678.4|184548.4|184680.1|184550.1|184678.4|184548.4|5
1734958320000|2024-12-23 12:52:00|184678.1|184548.1|184681.1|184551.1|184681.1|184551.1|184678.1|184548.1|3
1734958330000|2024-12-23 12:52:10|184680.7|184550.7|184680.5|184550.5|184683|184553|184680|184550|5
1734958340000|2024-12-23 12:52:20|184678|184548|184640.3|184510.3|184678|184565.5|184636.3|184506.3|6
1734958350000|2024-12-23 12:52:30|184637.5|184507.5|184637.7|184507.7|184642.4|184512.4|184637.4|184507.4|14
1734958360000|2024-12-23 12:52:40|184641.4|184511.4|184642.4|184512.4|184644.4|184514.4|184636.7|184506.7|12
1734958370000|2024-12-23 12:52:50|184634.7|184504.7|184612.5|184522.5|184638.7|184522.5|184609|184501.7|12
1734958380000|2024-12-23 12:53:00|184610|184520|184606.5|184516.5|184619|184529|184605.5|184515.5|12
1734958390000|2024-12-23 12:53:10|184606|184516|184620.5|184530.5|184628.6|184538.6|184604.7|184514.7|9
1734958400000|2024-12-23 12:53:20|184619.9|184529.9|184617.2|184527.2|184621.9|184531.9|184617.2|184527.2|7
1734958410000|2024-12-23 12:53:30|184616.9|184526.9|184620.5|184530.5|184621.2|184531.2|184616.9|184526.9|7
1734958420000|2024-12-23 12:53:40|184621.5|184531.5|184620|184530|184621.5|184531.5|184619|184529|6
1734958430000|2024-12-23 12:53:50|184615.5|184525.5|184622.5|184532.5|184622.5|184532.5|184613.5|184523.5|7
1734958440000|2024-12-23 12:54:00|184620|184530|184627|184537|184627|184537|184616|184526|7
1734958450000|2024-12-23 12:54:10|184627.2|184537.2|184627.2|184537.2|184627.2|184537.2|184627.2|184537.2|1
1734958460000|2024-12-23 12:54:20|184627.9|184537.9|184644.7|184554.7|184650|184560|184627.9|184537.9|16
1734958470000|2024-12-23 12:54:30|184648.7|184558.7|184649.3|184559.3|184649.7|184559.7|184648.7|184558.7|6
1734958480000|2024-12-23 12:54:40|184650|184560|184650|184560|184650|184560|184650|184560|1
1734958490000|2024-12-23 12:54:50|184654.5|184564.5|184645|184555|184654.5|184564.5|184645|184555|4
1734958500000|2024-12-23 12:55:00|184649|184559|184656|184566|184656.5|184566.5|184649|184559|7
1734958510000|2024-12-23 12:55:10|184655.5|184565.5|184696.9|184606.9|184698.2|184608.2|184655|184565|7
1734958520000|2024-12-23 12:55:20|184695.6|184605.6|184715.4|184625.4|184716.8|184626.8|184695.6|184605.6|10
1734958530000|2024-12-23 12:55:30|184714.7|184624.7|184708|184618|184714.7|184624.7|184705.7|184615.7|6
1734958540000|2024-12-23 12:55:40|184707.7|184617.7|184714.7|184624.7|184714.7|184624.7|184705.4|184615.4|8
1734958550000|2024-12-23 12:55:50|184713|184623|184677.4|184587.4|184713|184623|184676.1|184586.1|11
1734958560000|2024-12-23 12:56:00|184677.1|184587.1|184677.4|184587.4|184680.4|184590.4|184674.4|184584.4|10
1734958570000|2024-12-23 12:56:10|184678.1|184588.1|184677.4|184587.4|184678.1|184588.1|184676.4|184586.4|3
1734958580000|2024-12-23 12:56:20|184676.4|184586.4|184683.9|184593.9|184689.2|184599.2|184676.4|184586.4|13
1734958590000|2024-12-23 12:56:30|184680.2|184590.2|184700.2|184610.2|184700.2|184610.2|184680.2|184590.2|7
1734958600000|2024-12-23 12:56:40|184706.5|184616.5|184705.1|184615.1|184707.8|184617.8|184705.1|184615.1|3
1734958610000|2024-12-23 12:56:50|184704.5|184614.5|184675.5|184585.5|184704.5|184614.5|184675|184585|13
1734958620000|2024-12-23 12:57:00|184673.8|184583.8|184677.4|184587.4|184680.7|184590.7|184673.3|184583.3|15
1734958630000|2024-12-23 12:57:10|184676.4|184586.4|184685.8|184595.8|184687.2|184597.2|184676|184586|10
1734958640000|2024-12-23 12:57:20|184689.4|184599.4|184684.6|184594.6|184689.4|184599.4|184684.3|184594.3|3
1734958650000|2024-12-23 12:57:30|184685.1|184595.1|184671.6|184581.6|184694.8|184604.8|184671.6|184581.6|14
1734958660000|2024-12-23 12:57:40|184668.3|184578.3|184670.2|184580.2|184671.1|184581.1|184664.4|184574.4|5
1734958670000|2024-12-23 12:57:50|184666.6|184576.6|184666.6|184576.6|184666.6|184576.6|184666.6|184576.6|1
1734958680000|2024-12-23 12:58:00|184670.8|184580.8|184671.7|184581.7|184685.2|184595.2|184668|184578|19
1734958690000|2024-12-23 12:58:10|184671.2|184581.2|184670.2|184580.2|184671.2|184581.2|184670.2|184580.2|4
1734958700000|2024-12-23 12:58:20|184668.9|184578.9|184669.5|184579.5|184674.2|184584.2|184668.9|184578.9|6
1734958710000|2024-12-23 12:58:30|184673.3|184583.3|184669.3|184579.3|184673.5|184583.5|184668.8|184578.8|5
1734958730000|2024-12-23 12:58:50|184668.3|184578.3|184669.1|184579.1|184673.4|184583.4|184668.3|184578.3|8
1734958740000|2024-12-23 12:59:00|184668.8|184578.8|184667.6|184577.6|184668.8|184578.8|184667.6|184577.6|2
1734958750000|2024-12-23 12:59:10|184670.8|184580.8|184668.9|184578.9|184670.8|184580.8|184668.9|184578.9|2
1734958780000|2024-12-23 12:59:40|184675|184585|184675|184585|184675|184585|184675|184585|1
1734958800000|2024-12-23 13:00:00|184675.5|184585.5|184681.1|184591.1|184687.9|184597.9|184664.1|184574.1|16
1734958810000|2024-12-23 13:00:10|184681.9|184591.9|184680.2|184590.2|184682.6|184592.6|184680.2|184590.2|10
1734958820000|2024-12-23 13:00:20|184673.7|184583.7|184683.8|184593.8|184684|184594|184673.7|184583.7|4
1734958830000|2024-12-23 13:00:30|184684.5|184594.5|184683.3|184593.3|184684.5|184594.5|184683.3|184593.3|5
1734958840000|2024-12-23 13:00:40|184678.5|184588.5|184685.3|184595.3|184687.8|184597.8|184672.8|184582.8|22
1734958850000|2024-12-23 13:00:50|184683.5|184593.5|184682|184592|184688.9|184598.9|184680.8|184590.8|9
1734958860000|2024-12-23 13:01:00|184681.5|184591.5|184689.5|184599.5|184689.8|184599.8|184681.3|184591.3|9
1734958870000|2024-12-23 13:01:10|184695.7|184605.7|184710.4|184620.4|184714.8|184624.8|184695.7|184605.7|6
1734958890000|2024-12-23 13:01:30|184710.1|184620.1|184715.5|184625.5|184715.5|184625.5|184707.9|184617.9|8
1734958900000|2024-12-23 13:01:40|184715.8|184625.8|184717.8|184627.8|184717.8|184627.8|184715.5|184625.5|12
1734958910000|2024-12-23 13:01:50|184718.3|184628.3|184774.5|184684.5|184774.5|184684.5|184716.3|184626.3|10
1734958920000|2024-12-23 13:02:00|184793.7|184703.7|184759.4|184669.4|184794.7|184704.7|184759|184669|19
1734958930000|2024-12-23 13:02:10|184759.2|184669.2|184765.6|184675.6|184768.9|184678.9|184759.2|184669.2|15
1734958940000|2024-12-23 13:02:20|184765.9|184675.9|184765.7|184675.7|184765.9|184675.9|184765.6|184675.6|4
1734958950000|2024-12-23 13:02:30|184774.9|184684.9|184784.5|184694.5|184784.7|184694.7|184774.9|184684.9|7
1734958960000|2024-12-23 13:02:40|184784.7|184694.7|184791.2|184701.2|184795|184705|184781.2|184691.2|15
1734958970000|2024-12-23 13:02:50|184791|184701|184809.5|184719.5|184809.5|184719.5|184790.7|184700.7|6
1734958980000|2024-12-23 13:03:00|184810|184720|184808.9|184718.9|184814.9|184724.9|184808.9|184718.9|6
1734958990000|2024-12-23 13:03:10|184809.6|184719.6|184815|184725|184815|184725|184809.4|184719.4|10
1734959000000|2024-12-23 13:03:20|184814.5|184724.5|184814.7|184724.7|184814.7|184724.7|184814.2|184724.2|9
1734959010000|2024-12-23 13:03:30|184822.1|184732.1|184816.5|184726.5|184824|184734|184816.5|184726.5|4
1734959020000|2024-12-23 13:03:40|184812.1|184722.1|184812.8|184722.8|184813.8|184723.8|184812.1|184722.1|7
1734959030000|2024-12-23 13:03:50|184813.3|184723.3|184803.4|184713.4|184813.3|184723.3|184803.4|184713.4|5
1734959040000|2024-12-23 13:04:00|184802.4|184712.4|184784.3|184694.3|184802.4|184712.4|184784.3|184694.3|4
1734959050000|2024-12-23 13:04:10|184782|184692|184785.1|184695.1|184786.4|184696.4|184782|184692|10
1734959060000|2024-12-23 13:04:20|184785.4|184695.4|184790.6|184700.6|184790.6|184700.6|184785.4|184695.4|8
1734959070000|2024-12-23 13:04:30|184790.4|184700.4|184789.6|184699.6|184790.4|184700.4|184787.6|184697.6|7
1734959080000|2024-12-23 13:04:40|184790.4|184700.4|184790.4|184700.4|184790.6|184700.6|184790.4|184700.4|3
1734959090000|2024-12-23 13:04:50|184790.1|184700.1|184787.5|184697.5|184790.1|184700.1|184787.5|184697.5|2
1734959100000|2024-12-23 13:05:00|184785.5|184695.5|184811.8|184721.8|184817.5|184727.5|184785.5|184695.5|7
1734959120000|2024-12-23 13:05:20|184808.7|184718.7|184785.6|184695.6|184808.7|184718.7|184785|184695|9
1734959130000|2024-12-23 13:05:30|184785|184695|184799.4|184709.4|184801.6|184711.6|184776.5|184686.5|13
1734959140000|2024-12-23 13:05:40|184794.7|184704.7|184767.4|184677.4|184794.7|184704.7|184766.9|184676.9|5
1734959150000|2024-12-23 13:05:50|184766.9|184676.9|184771.4|184681.4|184771.6|184681.6|184766.9|184676.9|6
1734959160000|2024-12-23 13:06:00|184768.4|184678.4|184770.7|184680.7|184771.7|184681.7|184765.4|184675.4|10
1734959170000|2024-12-23 13:06:10|184773.9|184683.9|184769|184679|184773.9|184683.9|184769|184679|8
1734959180000|2024-12-23 13:06:20|184770.7|184680.7|184779.4|184689.4|184785.8|184695.8|184769.4|184679.4|15
1734959190000|2024-12-23 13:06:30|184780.4|184690.4|184792.9|184702.9|184792.9|184702.9|184780.4|184690.4|13
1734959200000|2024-12-23 13:06:40|184796|184706|184782.9|184692.9|184809.3|184719.3|184782.9|184692.9|12
1734959210000|2024-12-23 13:06:50|184786.3|184696.3|184781.8|184691.8|184787.2|184697.2|184778.6|184688.6|11
1734959220000|2024-12-23 13:07:00|184778.6|184688.6|184777.7|184687.7|184783.3|184693.3|184769.1|184679.1|11
1734959230000|2024-12-23 13:07:10|184778.7|184688.7|184784.9|184694.9|184804.6|184694.9|184759.5|184664.3|22
1734959240000|2024-12-23 13:07:20|184788.3|184698.3|184833.8|184703.8|184833.8|184714.7|184788.3|184692.9|9
1734959250000|2024-12-23 13:07:30|184826.5|184696.5|184826.5|184696.5|184826.5|184696.5|184826.5|184696.5|1
1734959260000|2024-12-23 13:07:40|184823|184693|184822.1|184692.1|184823|184693|184821.6|184691.6|8
1734959270000|2024-12-23 13:07:50|184822.2|184692.2|184810.1|184680.1|184822.7|184692.7|184809.7|184679.7|12
1734959280000|2024-12-23 13:08:00|184803.2|184673.2|184802.2|184672.2|184803.4|184673.4|184802.2|184672.2|9
1734959290000|2024-12-23 13:08:10|184801.7|184671.7|184797.1|184667.1|184815|184685|184797.1|184667.1|17
1734959300000|2024-12-23 13:08:20|184796.9|184666.9|184803.3|184673.3|184803.3|184673.3|184793.3|184663.3|15
1734959310000|2024-12-23 13:08:30|184816.3|184686.3|184827.7|184697.7|184833.9|184703.9|184816.3|184686.3|4
1734959320000|2024-12-23 13:08:40|184835.1|184705.1|184835.4|184705.4|184840|184710|184835.1|184705.1|3
1734959340000|2024-12-23 13:09:00|184841.8|184711.8|184909.2|184685.6|184911.2|184738|184841.8|184681.5|12
1734959350000|2024-12-23 13:09:10|184917.7|184677|184910.2|184670|184918.9|184677|184910.2|184665.1|3
1734959360000|2024-12-23 13:09:20|184909.7|184668.1|184895.7|184655.6|184911.2|184671|184895.7|184655.6|7
1734959370000|2024-12-23 13:09:30|184898.7|184657|184896.7|184655.6|184901.2|184657.6|184896.7|184653.1|6
1734959380000|2024-12-23 13:09:40|184897.2|184655|184890.6|184656.5|184897.2|184656.5|184872.9|184632.8|10
1734959390000|2024-12-23 13:09:50|184874.8|184640.1|184874.8|184640.1|184874.8|184640.1|184874.8|184640.1|1
1734959400000|2024-12-23 13:10:00|184853.5|184615.4|184859.7|184604.2|184859.7|184616.9|184853|184604.2|12
1734959410000|2024-12-23 13:10:10|184856|184611.9|184827.3|184596.1|184861.7|184611.9|184827.3|184596.1|10
1734959420000|2024-12-23 13:10:20|184831.8|184600.6|184858.6|184608.4|184858.6|184620|184829.8|184596.1|5
1734959430000|2024-12-23 13:10:30|184857.6|184609|184842.6|184611.5|184857.6|184613.9|184842.6|184609|8
1734959440000|2024-12-23 13:10:40|184827.9|184596.8|184828.4|184590.9|184828.4|184596.8|184827.9|184590.9|2
1734959450000|2024-12-23 13:10:50|184827.5|184592.3|184809.2|184577.6|184827.5|184592.3|184808.2|184577.1|3
1734959460000|2024-12-23 13:11:00|184810.2|184579.1|184808.7|184577.6|184810.2|184579.1|184808.7|184577.6|4
1734959470000|2024-12-23 13:11:10|184807.2|184579.1|184829.5|184601.4|184840|184601.4|184807.2|184577.1|6
1734959480000|2024-12-23 13:11:20|184836.5|184596.4|184833|184602.4|184839|184602.4|184829|184595.9|14
1734959490000|2024-12-23 13:11:30|184833.5|184601.4|184834|184600.9|184836|184602.4|184828.5|184596.9|12
1734959500000|2024-12-23 13:11:40|184833.5|184601.4|184820|184614|184839|184614|184820|184599.9|14
1734959510000|2024-12-23 13:11:50|184828|184622|184821|184614|184832|184622|184821|184608|4
1734959520000|2024-12-23 13:12:00|184823|184606|184832|184610|184834|184613|184819|184603|11
1734959530000|2024-12-23 13:12:10|184834.2|184602.5|184834.2|184602|184834.7|184604.5|184832.7|184600.5|10
1734959540000|2024-12-23 13:12:20|184833.6|184602.5|184833.6|184602.5|184833.6|184602.5|184833.6|184602.5|1
1734959550000|2024-12-23 13:12:30|184787|184657|184779.5|184649.5|184795.7|184665.7|184770.2|184640.2|13
1734959560000|2024-12-23 13:12:40|184794|184664|184797.8|184667.8|184798|184668|184794|184664|11
1734959570000|2024-12-23 13:12:50|184797.6|184667.6|184798.6|184668.6|184798.6|184668.6|184790.7|184660.7|12
1734959580000|2024-12-23 13:13:00|184799.8|184669.8|184818.6|184688.6|184819|184689|184799|184669|12
1734959590000|2024-12-23 13:13:10|184819|184689|184818.9|184688.9|184831.1|184701.1|184818.7|184688.7|14
1734959600000|2024-12-23 13:13:20|184819.4|184689.4|184804.5|184674.5|184819.4|184689.4|184804.3|184674.3|8
1734959610000|2024-12-23 13:13:30|184804|184674|184803|184673|184804|184674|184802.8|184672.8|10
1734959620000|2024-12-23 13:13:40|184794.5|184664.5|184793.8|184663.8|184794.5|184664.5|184793.7|184663.7|9
1734959630000|2024-12-23 13:13:50|184793.7|184663.7|184791.8|184661.8|184793.7|184663.7|184791.5|184661.5|9
1734959640000|2024-12-23 13:14:00|184792.9|184662.9|184804.7|184674.7|184805.8|184675.8|184792.4|184662.4|14
1734959650000|2024-12-23 13:14:10|184804.6|184674.6|184804.2|184674.2|184804.6|184674.6|184804.2|184674.2|3
1734959660000|2024-12-23 13:14:20|184804|184674|184804.4|184674.4|184804.7|184674.7|184804|184674|8
1734959670000|2024-12-23 13:14:30|184844|184628|184844|184628|184844|184628|184844|184628|1
1734959680000|2024-12-23 13:14:40|184843|184630|184843|184637|184844|184676|184805.5|184630|10
1734959690000|2024-12-23 13:14:50|184806.5|184676.5|184803.8|184673.8|184821.1|184691.1|184803.8|184673.8|9
1734959700000|2024-12-23 13:15:00|184805.7|184675.7|184819.2|184689.2|184820.5|184690.5|184804.2|184674.2|12
1734959710000|2024-12-23 13:15:10|184819|184689|184828.7|184698.7|184830.2|184700.2|184818.8|184688.8|13
1734959720000|2024-12-23 13:15:20|184821.8|184691.8|184831.1|184701.1|184833.9|184703.9|184805.2|184675.2|5
1734959730000|2024-12-23 13:15:30|184831.4|184701.4|184831.4|184701.4|184831.4|184701.4|184831.4|184701.4|1
1734959740000|2024-12-23 13:15:40|184823.9|184693.9|184829.2|184699.2|184829.2|184699.2|184823.9|184693.9|2
1734959750000|2024-12-23 13:15:50|184824.1|184694.1|184822.1|184692.1|184825.2|184695.2|184822.1|184692.1|4
1734959760000|2024-12-23 13:16:00|184824.9|184694.9|184823.4|184693.4|184824.9|184694.9|184823.4|184693.4|2
1734959770000|2024-12-23 13:16:10|184824.1|184694.1|184827|184697|184827|184697|184824.1|184694.1|2
1734959780000|2024-12-23 13:16:20|184828|184698|184828.5|184698.5|184828.5|184698.5|184828|184698|2
1734959790000|2024-12-23 13:16:30|184809.9|184679.9|184809.1|184679.1|184809.9|184679.9|184808.2|184678.2|3
1734959800000|2024-12-23 13:16:40|184802|184672|184818.4|184688.4|184825.5|184695.5|184800.5|184670.5|13
1734959810000|2024-12-23 13:16:50|184824.9|184694.9|184832.9|184702.9|184832.9|184702.9|184824.9|184694.9|4
1734959820000|2024-12-23 13:17:00|184834.4|184704.4|184834.4|184704.4|184834.4|184704.4|184834.4|184704.4|1
1734959830000|2024-12-23 13:17:10|184831.9|184701.9|184832.4|184702.4|184832.4|184702.4|184831.9|184701.9|2
1734959840000|2024-12-23 13:17:20|184825.9|184695.9|184825.9|184695.9|184825.9|184695.9|184825.9|184695.9|1
1734959850000|2024-12-23 13:17:30|184827.9|184697.9|184826.9|184696.9|184827.9|184697.9|184826.9|184696.9|2
1734959860000|2024-12-23 13:17:40|184826.4|184696.4|184825.2|184695.2|184826.4|184696.4|184824.7|184694.7|4
1734959870000|2024-12-23 13:17:50|184825.9|184695.9|184831|184701|184831|184701|184825.9|184695.9|2
1734959880000|2024-12-23 13:18:00|184830|184700|184831|184701|184831|184701|184830|184700|2
1734959890000|2024-12-23 13:18:10|184833|184703|184831.4|184701.4|184833|184703|184831.4|184701.4|2
1734959900000|2024-12-23 13:18:20|184832.3|184702.3|184832.3|184702.3|184832.3|184702.3|184832.3|184702.3|1
1734959920000|2024-12-23 13:18:40|184831.8|184701.8|184873.9|184743.9|184874.4|184744.4|184830.8|184700.8|11
1734959940000|2024-12-23 13:19:00|184880.8|184750.8|184884.3|184754.3|184884.3|184754.3|184880.8|184750.8|4
1734959950000|2024-12-23 13:19:10|184881.5|184751.5|184886.1|184756.1|184886.1|184756.1|184877.3|184747.3|6
1734959960000|2024-12-23 13:19:20|184884.6|184754.6|184884.9|184754.9|184886.8|184756.8|184876.8|184746.8|13
1734959970000|2024-12-23 13:19:30|184877|184747|184887.3|184757.3|184897.3|184767.3|184877|184747|12
1734959980000|2024-12-23 13:19:40|184887.8|184757.8|184880.2|184750.2|184887.8|184757.8|184880.2|184750.2|5
1734959990000|2024-12-23 13:19:50|184879.7|184749.7|184879.7|184749.7|184879.7|184749.7|184879.7|184749.7|1
1734960000000|2024-12-23 13:20:00|184878.5|184748.5|184884.9|184754.9|184884.9|184754.9|184878.5|184748.5|2
1734960010000|2024-12-23 13:20:10|184917.9|184787.9|184924.9|184834.9|184947.9|184834.9|184917.3|184787.3|5
1734960020000|2024-12-23 13:20:20|184929.2|184839.2|184953.5|184863.5|184956.9|184866.9|184929.2|184839.2|8
1734960030000|2024-12-23 13:20:30|184953.3|184863.3|184932.6|184842.6|184953.3|184863.3|184929|184839|10
1734960040000|2024-12-23 13:20:40|184932.1|184842.1|184959.4|184869.4|184963.1|184873.1|184932.1|184842.1|4
1734960050000|2024-12-23 13:20:50|184965.2|184875.2|184961.1|184871.1|184965.2|184875.2|184961|184871|5
1734960060000|2024-12-23 13:21:00|184950.7|184860.7|184950.2|184860.2|184953.8|184863.8|184950.2|184860.2|4
1734960070000|2024-12-23 13:21:10|184949.5|184859.5|184952.9|184862.9|184952.9|184862.9|184949.5|184859.5|2
1734960080000|2024-12-23 13:21:20|184949.6|184859.6|184936.5|184846.5|184949.6|184859.6|184934.2|184844.2|5
1734960090000|2024-12-23 13:21:30|184932.9|184842.9|184947.6|184857.6|184948.8|184858.8|184932.9|184842.9|5
1734960100000|2024-12-23 13:21:40|184951|184861|184952.7|184862.7|184963|184873|184951|184861|7
1734960110000|2024-12-23 13:21:50|184956.5|184866.5|184954.8|184864.8|184960|184870|184954.8|184864.8|5
1734960120000|2024-12-23 13:22:00|184976.2|184846.2|184976.9|184846.9|184976.9|184846.9|184976.2|184846.2|3
1734960130000|2024-12-23 13:22:10|184977.2|184847.2|184972.5|184842.5|184977.2|184847.2|184957.2|184827.2|14
1734960140000|2024-12-23 13:22:20|184970.8|184840.8|184975.8|184845.8|184975.8|184845.8|184970.8|184840.8|14
1734960150000|2024-12-23 13:22:30|184974.5|184844.5|184974.2|184844.2|184974.5|184844.5|184974.2|184844.2|2
1734960160000|2024-12-23 13:22:40|184975.1|184845.1|184972.3|184842.3|184975.1|184845.1|184972.3|184842.3|4
1734960170000|2024-12-23 13:22:50|184972|184842|184970.6|184840.6|184972|184842|184969.3|184839.3|8
1734960180000|2024-12-23 13:23:00|184970.9|184840.9|184973.3|184843.3|184973.6|184843.6|184970.9|184840.9|5
1734960190000|2024-12-23 13:23:10|184961|184831|184962.2|184832.2|184962.5|184832.5|184955.9|184825.9|11
1734960200000|2024-12-23 13:23:20|184962.9|184832.9|184964.2|184834.2|184964.5|184834.5|184961.5|184831.5|8
1734960210000|2024-12-23 13:23:30|184957.8|184827.8|184955.3|184825.3|184973|184843|184953.8|184823.8|15
1734960220000|2024-12-23 13:23:40|184955.6|184825.6|184945.7|184815.7|184956.3|184826.3|184941.6|184811.6|10
1734960240000|2024-12-23 13:24:00|184947.3|184817.3|184944.3|184814.3|184947.3|184817.3|184944.3|184814.3|3
1734960250000|2024-12-23 13:24:10|184929|184839|184936.1|184806.1|184936.1|184839|184925|184796.4|6
1734960260000|2024-12-23 13:24:20|184936.5|184806.5|184936.5|184806.5|184936.5|184806.5|184936.5|184806.5|1
1734960270000|2024-12-23 13:24:30|184936.8|184806.8|184937.1|184807.1|184939.1|184809.1|184936.8|184806.8|5
1734960280000|2024-12-23 13:24:40|184936.5|184806.5|184937.1|184807.1|184937.1|184807.1|184936.5|184806.5|4
1734960290000|2024-12-23 13:24:50|184999|184747|184977.3|184765.5|184999|184790.9|184920.9|184747|12
1734960300000|2024-12-23 13:25:00|184976.3|184766.1|184992.9|184785.8|184994.9|184785.8|184974.3|184765.8|17
1734960310000|2024-12-23 13:25:10|184993.3|184785.5|184992.6|184784.8|184993.9|184787.4|184987.7|184783.8|13
1734960320000|2024-12-23 13:25:20|184993.3|184783.5|184974.7|184767.9|184993.9|184819.6|184949.6|184766.6|14
1734960330000|2024-12-23 13:25:30|184974.4|184768.9|184974|184770.2|184987.4|184819.7|184949.7|184767.6|18
1734960340000|2024-12-23 13:25:40|184973.7|184770.5|184969|184768.6|184973.7|184771.5|184969|184768.6|7
1734960350000|2024-12-23 13:25:50|184970.5|184770.2|184950.2|184820.2|184994.1|184838.6|184950.2|184769.6|17
1734960360000|2024-12-23 13:26:00|184950.1|184820.1|184950|184820|184950.1|184820.1|184949.7|184819.7|4
1734960370000|2024-12-23 13:26:10|184949.3|184819.3|184938.6|184808.6|184949.7|184819.7|184938.4|184808.4|5
1734960380000|2024-12-23 13:26:20|184947.3|184817.3|184948.5|184818.5|184948.5|184818.5|184947.3|184817.3|6
1734960390000|2024-12-23 13:26:30|184948.7|184818.7|184947.8|184817.8|184948.9|184818.9|184947.8|184817.8|7
1734960400000|2024-12-23 13:26:40|184947.7|184817.7|184946.7|184816.7|184948|184818|184946.7|184816.7|5
1734960410000|2024-12-23 13:26:50|185005|184761|184999|184774|185005|184774|184999|184761|3
1734960420000|2024-12-23 13:27:00|185000|184773|184998|184775|185000|184778|184998|184773|5
1734960430000|2024-12-23 13:27:10|184997|184777|184948.1|184818.1|184997|184818.1|184948.1|184777|2
1734960440000|2024-12-23 13:27:20|184948.3|184818.3|184948.3|184818.3|184948.3|184818.3|184948.1|184818.1|3
1734960450000|2024-12-23 13:27:30|184948.1|184818.1|184948.1|184818.1|184948.1|184818.1|184947.6|184817.6|4
1734960460000|2024-12-23 13:27:40|184947.8|184817.8|184947.8|184817.8|184947.8|184817.8|184947.8|184817.8|1
1734960470000|2024-12-23 13:27:50|184994|184778|184997|184784|184998|184784|184994|184778|5
1734960480000|2024-12-23 13:28:00|185005|184762|184949.9|184819.9|185005|184820.3|184940|184762|6
1734960490000|2024-12-23 13:28:10|184950.3|184820.3|184937.4|184807.4|184950.3|184820.3|184937.4|184807.4|4
1734960500000|2024-12-23 13:28:20|184936.4|184806.4|184924.5|184794.5|184936.4|184806.4|184924.5|184794.5|11
1734960510000|2024-12-23 13:28:30|184925|184795|184924.5|184794.5|184925|184795|184924|184794|10
1734960520000|2024-12-23 13:28:40|184925|184795|184921.9|184791.9|184925|184795|184921|184791|8
1734960530000|2024-12-23 13:28:50|184921.7|184791.7|184888.6|184758.6|184921.7|184791.7|184888.1|184758.1|12
1734960540000|2024-12-23 13:29:00|184887.8|184757.8|184844.7|184714.7|184896.3|184766.3|184843.8|184713.8|5
1734960550000|2024-12-23 13:29:10|184844.8|184714.8|184841.8|184711.8|184844.8|184714.8|184841.2|184711.2|8
1734960560000|2024-12-23 13:29:20|184841.6|184711.6|184841|184711|184841.6|184711.6|184841|184711|2
1734960570000|2024-12-23 13:29:30|184839.7|184709.7|184841.3|184711.3|184841.3|184711.3|184839.7|184709.7|2
1734960580000|2024-12-23 13:29:40|184844.3|184714.3|184843.9|184713.9|184844.8|184714.8|184839.1|184709.1|6
1734960590000|2024-12-23 13:29:50|184840.4|184710.4|184896.9|184603.1|184896.9|184710.4|184827.5|184603.1|5
1734960600000|2024-12-23 13:30:00|184867.4|184620.1|184891.9|184610.6|184896.4|184626.1|184861.4|184603.6|8
1734960610000|2024-12-23 13:30:10|184888.9|184613.1|184822.3|184692.3|184888.9|184692.3|184814.7|184613.1|20
1734960620000|2024-12-23 13:30:20|184829.4|184699.4|184833.5|184703.5|184833.5|184703.5|184829.4|184699.4|2
1734960630000|2024-12-23 13:30:30|184839.7|184709.7|184839.7|184709.7|184839.7|184709.7|184839.7|184709.7|1
1734960640000|2024-12-23 13:30:40|184834.1|184704.1|184824|184694|184834.1|184704.1|184822.1|184692.1|9
1734960650000|2024-12-23 13:30:50|184824.1|184694.1|184825.4|184695.4|184825.4|184695.4|184824.1|184694.1|2
1734960660000|2024-12-23 13:31:00|184824.9|184694.9|184825.5|184695.5|184835.1|184705.1|184822.1|184692.1|13
1734960670000|2024-12-23 13:31:10|184827|184697|184842.7|184712.7|184842.7|184712.7|184827|184697|7
1734960680000|2024-12-23 13:31:20|184835.2|184705.2|184832.9|184702.9|184840.5|184710.5|184831.6|184701.6|14
1734960690000|2024-12-23 13:31:30|184839.7|184709.7|184841.5|184711.5|184841.5|184711.5|184839.7|184709.7|2
1734960700000|2024-12-23 13:31:40|184833.9|184703.9|184825.8|184695.8|184840.1|184710.1|184825.4|184695.4|6
1734960710000|2024-12-23 13:31:50|184824.6|184694.6|184826.9|184696.9|184826.9|184696.9|184824.6|184694.6|3
1734960720000|2024-12-23 13:32:00|184832.3|184702.3|184832.3|184702.3|184833|184703|184832.1|184702.1|5
1734960730000|2024-12-23 13:32:10|184832.1|184702.1|184901.1|184771.1|184901.1|184771.1|184832.1|184702.1|12
1734960740000|2024-12-23 13:32:20|184895.9|184765.9|184902.4|184772.4|184908.7|184778.7|184895.9|184765.9|22
1734960750000|2024-12-23 13:32:30|184902.3|184772.3|184914.1|184784.1|184914.1|184784.1|184901.6|184771.6|16
1734960760000|2024-12-23 13:32:40|184906.6|184776.6|184909.2|184779.2|184915.1|184785.1|184906.5|184776.5|10
1734960770000|2024-12-23 13:32:50|184909.7|184779.7|184907.8|184777.8|184915.8|184785.8|184907.1|184777.1|6
1734960780000|2024-12-23 13:33:00|184907|184777|184921.8|184791.8|184928|184798|184907|184777|12
1734960790000|2024-12-23 13:33:10|184926.8|184796.8|184922.3|184792.3|184974.7|184796.8|184920.3|184741.2|10
1734960800000|2024-12-23 13:33:20|184922.7|184792.7|184933.3|184803.3|184933.3|184803.3|184922.7|184792.7|8
1734960810000|2024-12-23 13:33:30|184950.7|184820.7|184934.9|184804.9|184950.7|184820.7|184934.9|184804.9|5
1734960820000|2024-12-23 13:33:40|184936.1|184806.1|184942.2|184812.2|184948.2|184818.2|184936.1|184806.1|8
1734960830000|2024-12-23 13:33:50|184943.9|184813.9|184942.9|184812.9|184943.9|184813.9|184942.2|184812.2|4
1734960840000|2024-12-23 13:34:00|184937.6|184807.6|184937.9|184807.9|184938.9|184808.9|184937|184807|5
1734960850000|2024-12-23 13:34:10|184958.1|184828.1|184955.8|184825.8|184964.7|184834.7|184955.8|184825.8|6
1734960860000|2024-12-23 13:34:20|184948.8|184818.8|184949.8|184819.8|184949.8|184819.8|184948.8|184818.8|2
1734960870000|2024-12-23 13:34:30|184958.8|184828.8|184956.8|184826.8|184958.8|184828.8|184956.8|184826.8|2
1734960880000|2024-12-23 13:34:40|184961.2|184831.2|184967.5|184837.5|184967.5|184837.5|184961.2|184831.2|2
1734960890000|2024-12-23 13:34:50|184969.7|184839.7|184969.1|184839.1|184969.7|184839.7|184968.7|184838.7|4
1734960900000|2024-12-23 13:35:00|184968.1|184838.1|185011.5|184881.5|185051|184881.6|184968.1|184838.1|11
1734960910000|2024-12-23 13:35:10|185011.6|184881.6|185010.5|184880.5|185012.2|184882.2|185010.5|184880.5|6
1734960920000|2024-12-23 13:35:20|184999.9|184869.9|184995.2|184865.2|184999.9|184869.9|184995.2|184865.2|3
1734960930000|2024-12-23 13:35:30|184993.5|184863.5|184989|184859|184993.5|184863.5|184989|184859|2
1734960940000|2024-12-23 13:35:40|184988.7|184858.7|185008.4|184878.4|185054.4|184879.2|184988.7|184842.8|7
1734960950000|2024-12-23 13:35:50|185008.1|184878.1|185008.1|184878.1|185008.1|184878.1|185008.1|184878.1|1
1734960960000|2024-12-23 13:36:00|185007.8|184877.8|185006.1|184876.1|185011.1|184881.1|185006.1|184876.1|5
1734960970000|2024-12-23 13:36:10|185000.6|184870.6|184997.2|184867.2|185000.6|184870.6|184993.9|184863.9|5
1734960980000|2024-12-23 13:36:20|185040.7|184818.8|185039.3|184817.4|185040.7|184818.8|185038.2|184816.4|4
1734960990000|2024-12-23 13:36:30|185039.8|184817.9|185040.2|184818.3|185042.7|184820.8|185039.8|184817.9|6
1734961000000|2024-12-23 13:36:40|185057|184817|185053|184813|185059|184819|185053|184813|4
1734961010000|2024-12-23 13:36:50|185054|184814|185054|184814|185055|184815|185052|184812|5
1734961020000|2024-12-23 13:37:00|185034|184812|185038.6|184817.4|185044.6|184817.4|185033.6|184805.1|16
1734961030000|2024-12-23 13:37:10|185037.3|184818.7|185040.9|184819|185042.5|184819|185037.3|184817.5|4
1734961050000|2024-12-23 13:37:30|185056|184816|185046|184806|185056|184816|185045|184805|5
1734961060000|2024-12-23 13:37:40|185045|184805|185022.7|184800.7|185045|184805.2|185022.7|184798.2|4
1734961070000|2024-12-23 13:37:50|185019.1|184797.3|185033.7|184811.8|185033.7|184811.8|185014.6|184792.8|4
1734961080000|2024-12-23 13:38:00|185034.8|184812.8|185036.2|184814.3|185038.2|184816.4|185034.8|184812.8|7
1734961090000|2024-12-23 13:38:10|185036.8|184814.8|185034.2|184812.3|185036.8|184814.8|185034.2|184812.3|3
1734961100000|2024-12-23 13:38:20|185043|184803|185044|184804|185044|184804|185043|184803|2
1734961120000|2024-12-23 13:38:40|185047|184807|185055.2|184835.3|185055.2|184835.3|185047|184807|3
1734961130000|2024-12-23 13:38:50|185054.7|184834.9|185055.2|184835.8|185068.5|184848.6|185054.7|184834.9|4
1734961160000|2024-12-23 13:39:20|185037.4|184822.2|184999.8|184869.8|185041.1|184870.2|184999.3|184822.2|12
1734961170000|2024-12-23 13:39:30|184999|184869|184999|184869|184999|184869|184999|184869|1
1734961180000|2024-12-23 13:39:40|185007.8|184877.8|185007.8|184877.8|185007.8|184877.8|185007.8|184877.8|1
1734961190000|2024-12-23 13:39:50|185010.8|184880.8|185010.8|184880.8|185010.8|184880.8|185010.8|184880.8|1
1734961200000|2024-12-23 13:40:00|185010.3|184880.3|185010.6|184880.6|185011.1|184881.1|185010.3|184880.3|3
1734961210000|2024-12-23 13:40:10|185010.9|184880.9|184999.8|184869.8|185010.9|184880.9|184999.8|184869.8|3
1734961220000|2024-12-23 13:40:20|185001|184871|185001|184871|185001|184871|185001|184871|1
1734961230000|2024-12-23 13:40:30|185001.3|184871.3|185001.3|184871.3|185001.3|184871.3|185001.3|184871.3|1
1734961240000|2024-12-23 13:40:40|185001|184871|185017.6|184887.6|185064|184889.6|185001|184836|9
1734961250000|2024-12-23 13:40:50|185017.1|184887.1|185017.1|184887.1|185017.1|184887.1|185017.1|184887.1|1
1734961270000|2024-12-23 13:41:10|185064|184842|185065|184844|185068|184846|185064|184842|3
1734961280000|2024-12-23 13:41:20|185064|184842|185008.8|184878.8|185064|184878.8|185008.8|184842|3
1734961290000|2024-12-23 13:41:30|185007.6|184877.6|185004.6|184874.6|185007.6|184877.6|185004.6|184874.6|3
1734961310000|2024-12-23 13:41:50|185005.1|184875.1|185051|184829|185052|184875.1|185002.6|184828|9
1734961330000|2024-12-23 13:42:10|185053|184832|185053|184831|185053|184832|185053|184831|2
1734961340000|2024-12-23 13:42:20|185000.5|184870.5|184999.7|184869.7|185000.5|184870.5|184997.4|184867.4|3
1734961350000|2024-12-23 13:42:30|185000.9|184870.9|185000.7|184870.7|185000.9|184870.9|185000.7|184870.7|2
1734961360000|2024-12-23 13:42:40|185001.2|184871.2|185007.8|184877.8|185007.8|184877.8|185001.2|184871.2|2
1734961370000|2024-12-23 13:42:50|185007.6|184877.6|185009.3|184879.3|185011.1|184881.1|185007.6|184877.6|3
1734961380000|2024-12-23 13:43:00|185005.8|184875.8|185007.6|184877.6|185007.6|184877.6|185005.8|184875.8|3
1734961390000|2024-12-23 13:43:10|185011.8|184881.8|185005|184875|185011.8|184881.8|185005|184875|2
1734961400000|2024-12-23 13:43:20|185005.6|184875.6|185005.3|184875.3|185006.8|184876.8|185005.3|184875.3|7
1734961410000|2024-12-23 13:43:30|185005.6|184875.6|185006.5|184876.5|185006.5|184876.5|185005.3|184875.3|4
1734961420000|2024-12-23 13:43:40|185006|184876|185104|184974|185117.9|184987.9|185005.6|184875.6|9
1734961430000|2024-12-23 13:43:50|185104.8|184974.8|185109.3|184979.3|185109.3|184979.3|185104.8|184974.8|7
1734961440000|2024-12-23 13:44:00|185109.1|184979.1|185105.5|184975.5|185109.1|184979.1|185105.5|184975.5|11
1734961450000|2024-12-23 13:44:10|185105.3|184975.3|185096.6|184966.6|185105.3|184975.3|185095.4|184965.4|10
1734961460000|2024-12-23 13:44:20|185094.3|184964.3|185104.2|184974.2|185107.4|184977.4|185086.3|184956.3|18
1734961470000|2024-12-23 13:44:30|185103.9|184973.9|185104.7|184974.7|185104.7|184974.7|185102.9|184972.9|6
1734961480000|2024-12-23 13:44:40|185098.7|184968.7|185087.8|184957.8|185102.7|184972.7|185085.4|184955.4|10
1734961490000|2024-12-23 13:44:50|185085.6|184955.6|185083.7|184953.7|185088.7|184958.7|185082.7|184952.7|4
1734961500000|2024-12-23 13:45:00|185084.5|184954.5|185084.5|184954.5|185084.5|184954.5|185084.5|184954.5|1
1734961510000|2024-12-23 13:45:10|185082.8|184952.8|185079.2|184949.2|185082.8|184952.8|185079|184949|12
1734961520000|2024-12-23 13:45:20|185078|184948|185027.5|184897.5|185078|184948|185026.3|184896.3|12
1734961530000|2024-12-23 13:45:30|185034.6|184904.6|185032.5|184902.5|185037.7|184907.7|185032.3|184902.3|19
1734961540000|2024-12-23 13:45:40|185032.8|184902.8|185032.5|184902.5|185033|184903|185032.5|184902.5|4
1734961550000|2024-12-23 13:45:50|185032.8|184902.8|185033.7|184903.7|185036.4|184906.4|185026.5|184896.5|4
1734961560000|2024-12-23 13:46:00|185032.9|184902.9|185032.9|184902.9|185032.9|184902.9|185032.9|184902.9|1
1734961570000|2024-12-23 13:46:10|185014.2|184924.2|185014.2|184924.2|185014.2|184924.2|185014.2|184924.2|1
1734961580000|2024-12-23 13:46:20|185012.1|184922.1|185014.9|184924.9|185015|184925|185012.1|184922.1|5
1734961590000|2024-12-23 13:46:30|185018.5|184928.5|185018.5|184928.5|185018.5|184928.5|185018.5|184928.5|1
1734961600000|2024-12-23 13:46:40|185016.9|184926.9|185006.3|184916.3|185016.9|184926.9|185004.9|184914.9|4
1734961620000|2024-12-23 13:47:00|185007.3|184917.3|185007.3|184917.3|185007.3|184917.3|185007.3|184917.3|1
1734961630000|2024-12-23 13:47:10|185004.9|184914.9|185007.3|184917.3|185007.3|184917.3|185004.9|184914.9|2
1734961640000|2024-12-23 13:47:20|185000.2|184910.2|184987.4|184897.4|185000.2|184910.2|184987.4|184897.4|6
1734961650000|2024-12-23 13:47:30|184983.8|184893.8|184968.7|184878.7|184983.8|184893.8|184968.7|184878.7|13
1734961660000|2024-12-23 13:47:40|184960.4|184870.4|184962.7|184872.7|184963.5|184873.5|184960.4|184870.4|4
1734961670000|2024-12-23 13:47:50|184960.9|184870.9|184980.2|184890.2|184981.3|184891.3|184951.1|184861.1|10
1734961680000|2024-12-23 13:48:00|184980.5|184890.5|184984.2|184894.2|184984.2|184894.2|184980.5|184890.5|4
1734961690000|2024-12-23 13:48:10|184981.9|184891.9|184979.7|184889.7|184981.9|184891.9|184979.7|184889.7|3
1734961700000|2024-12-23 13:48:20|184980.4|184890.4|184982.6|184892.6|184985.5|184895.5|184979.7|184889.7|9
1734961710000|2024-12-23 13:48:30|184981.6|184891.6|184979.1|184889.1|184982.1|184892.1|184977.3|184887.3|10
1734961720000|2024-12-23 13:48:40|184979.4|184889.4|184980.1|184890.1|184980.5|184890.5|184979.4|184889.4|4
1734961730000|2024-12-23 13:48:50|184979.1|184889.1|184979.8|184889.8|184979.8|184889.8|184979.1|184889.1|2
1734961740000|2024-12-23 13:49:00|184982.5|184892.5|184959.1|184869.1|184982.5|184892.5|184949.4|184859.4|15
1734961750000|2024-12-23 13:49:10|184958.8|184868.8|184953.1|184863.1|184958.8|184868.8|184952.8|184862.8|5
1734961760000|2024-12-23 13:49:20|184953.3|184863.3|184953.4|184863.4|184954.1|184864.1|184953.1|184863.1|6
1734961770000|2024-12-23 13:49:30|184953.8|184863.8|184954.4|184864.4|184954.4|184864.4|184952.9|184862.9|7
1734961780000|2024-12-23 13:49:40|184953.9|184863.9|184953.6|184863.6|184954.4|184864.4|184953.6|184863.6|5
1734961790000|2024-12-23 13:49:50|184954.2|184864.2|184954.7|184864.7|184954.7|184864.7|184953.9|184863.9|3
1734961800000|2024-12-23 13:50:00|184954.1|184864.1|184979.7|184889.7|184984.3|184894.3|184954.1|184864.1|12
1734961810000|2024-12-23 13:50:10|184978.5|184888.5|184959.9|184869.9|184979|184889|184959.9|184869.9|14
1734961820000|2024-12-23 13:50:20|184960.1|184870.1|184976.1|184886.1|184976.4|184886.4|184959.9|184869.9|10
1734961830000|2024-12-23 13:50:30|184982.1|184892.1|184977.4|184887.4|184982.1|184892.1|184976.9|184886.9|6
1734961840000|2024-12-23 13:50:40|184977.7|184887.7|184983.7|184893.7|184983.7|184893.7|184977.7|184887.7|5
1734961850000|2024-12-23 13:50:50|184984.7|184894.7|185003.9|184873.9|185003.9|184894.7|184984.7|184871.9|6
1734961880000|2024-12-23 13:51:20|185057|184829|185057|184829|185057|184829|185057|184829|1
1734961890000|2024-12-23 13:51:30|185058|184830|185058|184830|185058|184830|185058|184830|1
1734961900000|2024-12-23 13:51:40|185005.1|184875.1|185004.7|184874.7|185005.1|184875.1|185004.7|184874.7|2
1734961910000|2024-12-23 13:51:50|185002.7|184872.7|185002.6|184872.6|185017.3|184887.3|185001.9|184871.9|10
1734961920000|2024-12-23 13:52:00|185010.4|184880.4|185002.3|184872.3|185010.4|184880.4|185002.3|184872.3|2
1734961930000|2024-12-23 13:52:10|185003.5|184873.5|184996.6|184866.6|185003.5|184873.5|184996.3|184866.3|4
1734961950000|2024-12-23 13:52:30|184996.4|184866.4|185009.5|184879.5|185013.7|184883.7|184996.4|184866.4|6
1734961960000|2024-12-23 13:52:40|185009.8|184879.8|185004.8|184874.8|185010.5|184880.5|185004.8|184874.8|4
1734961970000|2024-12-23 13:52:50|184993.6|184863.6|184988.5|184858.5|184993.6|184863.6|184988.5|184858.5|3
1734961980000|2024-12-23 13:53:00|184978.9|184848.9|184975.4|184845.4|184982.7|184852.7|184971.2|184841.2|23
1734961990000|2024-12-23 13:53:10|184979.7|184849.7|184974.2|184844.2|184982.7|184852.7|184968.7|184838.7|14
1734962000000|2024-12-23 13:53:20|184973.8|184843.8|184958.7|184828.7|184974.2|184844.2|184958.7|184828.7|4
1734962010000|2024-12-23 13:53:30|184955.6|184825.6|184938.9|184808.9|184955.6|184825.6|184933.6|184803.6|15
1734962020000|2024-12-23 13:53:40|184939.6|184809.6|184929.8|184799.8|184939.6|184809.6|184929.8|184799.8|7
1734962030000|2024-12-23 13:53:50|184935.7|184805.7|184931.7|184801.7|184935.7|184805.7|184931.7|184801.7|2
1734962040000|2024-12-23 13:54:00|184933.1|184803.1|184931.6|184801.6|184933.1|184803.1|184931.5|184801.5|3
1734962050000|2024-12-23 13:54:10|184929.1|184799.1|184925.1|184795.1|184929.1|184799.1|184925.1|184795.1|3
1734962060000|2024-12-23 13:54:20|184930.5|184800.5|184955.4|184825.4|184957.5|184827.5|184930.5|184800.5|10
1734962070000|2024-12-23 13:54:30|184956.1|184826.1|184938.6|184808.6|184959.5|184829.5|184938.1|184808.1|17
1734962080000|2024-12-23 13:54:40|184938.8|184808.8|184938.8|184808.8|184942.6|184812.6|184938.8|184808.8|8
1734962090000|2024-12-23 13:54:50|184939|184809|184938.3|184808.3|184942.2|184812.2|184938.3|184808.3|7
1734962100000|2024-12-23 13:55:00|184939|184809|184937|184807|184939|184809|184936.5|184806.5|12
1734962110000|2024-12-23 13:55:10|184937.8|184807.8|184937.7|184807.7|184941.9|184811.9|184937|184807|15
1734962120000|2024-12-23 13:55:20|184937.5|184807.5|184931|184801|184937.5|184807.5|184931|184801|4
1734962140000|2024-12-23 13:55:40|184931.8|184801.8|184926.5|184796.5|184931.8|184801.8|184926.5|184796.5|6
1734962150000|2024-12-23 13:55:50|184922|184792|184922.8|184792.8|184922.8|184792.8|184919.7|184789.7|13
1734962160000|2024-12-23 13:56:00|184923.7|184793.7|184925.7|184795.7|184935.1|184805.1|184923.7|184793.7|7
1734962170000|2024-12-23 13:56:10|184927.1|184797.1|184934.3|184804.3|184939.5|184809.5|184927.1|184797.1|6
1734962180000|2024-12-23 13:56:20|184943.5|184813.5|184957.4|184827.4|184957.4|184827.4|184932.3|184802.3|5
1734962190000|2024-12-23 13:56:30|184968.4|184838.4|184986.7|184856.7|184996.8|184866.8|184968.4|184838.4|15
1734962200000|2024-12-23 13:56:40|185003.7|184873.7|185006.6|184876.6|185012.5|184882.5|185003.2|184873.2|7
1734962210000|2024-12-23 13:56:50|185006.4|184876.4|185006.4|184876.4|185006.4|184876.4|185006.4|184876.4|1
1734962220000|2024-12-23 13:57:00|185012.3|184882.3|184991|184901|185019.7|184905.3|184991|184882.3|7
1734962230000|2024-12-23 13:57:10|184994|184904|184993.4|184903.4|184994|184904|184990.2|184900.2|6
1734962240000|2024-12-23 13:57:20|184993.9|184903.9|184991.6|184901.6|184994.9|184904.9|184991.6|184901.6|4
1734962260000|2024-12-23 13:57:40|184991.2|184901.2|184982.7|184892.7|184991.2|184901.2|184982.1|184892.1|5
1734962270000|2024-12-23 13:57:50|184983|184893|184983|184893|184983|184893|184983|184893|1
1734962280000|2024-12-23 13:58:00|184979.8|184889.8|184986.6|184896.6|184993.7|184903.7|184979.8|184889.8|12
1734962290000|2024-12-23 13:58:10|184991.9|184901.9|184986.8|184896.8|184991.9|184901.9|184986.8|184896.8|2
1734962300000|2024-12-23 13:58:20|184983.2|184893.2|184983.3|184893.3|184987.7|184897.7|184981.3|184891.3|6
1734962310000|2024-12-23 13:58:30|184988.7|184898.7|184992|184902|184992|184902|184981.3|184891.3|9
1734962320000|2024-12-23 13:58:40|184988|184898|184981.4|184891.4|184988|184898|184981.4|184891.4|10
1734962330000|2024-12-23 13:58:50|184988.6|184898.6|184993.9|184903.9|184999.5|184909.5|184988.6|184898.6|8
1734962340000|2024-12-23 13:59:00|184990.8|184900.8|184995.1|184905.1|184999|184909|184987.5|184897.5|8
1734962350000|2024-12-23 13:59:10|184994.2|184904.2|184991|184901|184994.2|184904.2|184991|184901|2
1734962360000|2024-12-23 13:59:20|184988.2|184898.2|184984.2|184894.2|184988.6|184898.6|184984.2|184894.2|4
1734962370000|2024-12-23 13:59:30|184980.8|184890.8|184980|184890|184985.3|184895.3|184980|184890|6
1734962380000|2024-12-23 13:59:40|184985.2|184895.2|185016.2|184926.2|185020.1|184930.1|184981.7|184891.7|11
1734962390000|2024-12-23 13:59:50|185013.1|184923.1|185087.9|184957.9|185103|184986.5|185008.7|184918.7|14
1734962400000|2024-12-23 14:00:00|185050.3|184920.3|185077.1|184987.1|185086.9|184996.9|185037.6|184920.3|24
1734962410000|2024-12-23 14:00:10|185076.8|184986.8|185073|184983|185084.7|184994.7|185073|184983|16
1734962420000|2024-12-23 14:00:20|185072.8|184982.8|185080.1|184990.1|185082.9|184992.9|185071.3|184981.3|11
1734962430000|2024-12-23 14:00:30|185079.9|184989.9|185080.5|184990.5|185087.1|184997.1|185079|184989|7
1734962440000|2024-12-23 14:00:40|185086.9|184996.9|185085|184995|185090|185000|185085|184995|5
1734962450000|2024-12-23 14:00:50|185088.3|184998.3|185081.3|184991.3|185088.3|184998.3|185081.3|184991.3|5
1734962460000|2024-12-23 14:01:00|185031.6|184941.6|185052.1|184962.1|185056.4|184966.4|185018.4|184928.4|19
1734962470000|2024-12-23 14:01:10|185051.6|184961.6|185048.3|184958.3|185051.8|184961.8|185044.3|184954.3|20
1734962480000|2024-12-23 14:01:20|185047.3|184957.3|185065.1|184975.1|185065.1|184975.1|185047.3|184957.3|11
1734962490000|2024-12-23 14:01:30|185064.1|184974.1|185065.1|184975.1|185069.1|184979.1|185064.1|184974.1|8
1734962500000|2024-12-23 14:01:40|185065.8|184975.8|185067|184977|185069.5|184979.5|185060.5|184970.5|8
1734962510000|2024-12-23 14:01:50|185063.9|184973.9|185065.9|184975.9|185070|184980|185063.5|184973.5|9
1734962520000|2024-12-23 14:02:00|185065|184975|185060.3|184970.3|185065.2|184975.2|185047.8|184957.8|11
1734962530000|2024-12-23 14:02:10|185061.7|184971.7|185061.7|184971.7|185061.7|184971.7|185061.7|184971.7|1
1734962540000|2024-12-23 14:02:20|185062.1|184972.1|185062.3|184972.3|185064.4|184974.4|185055|184965|15
1734962550000|2024-12-23 14:02:30|185057.2|184967.2|185054.5|184964.5|185057.9|184967.9|185051.6|184961.6|13
1734962560000|2024-12-23 14:02:40|185051.1|184961.1|185052.2|184962.2|185053.9|184963.9|185049.5|184959.5|13
1734962570000|2024-12-23 14:02:50|185053.1|184963.1|185053.7|184963.7|185053.7|184963.7|185052.9|184962.9|6
1734962580000|2024-12-23 14:03:00|185052.7|184962.7|185028.2|184938.2|185054.2|184964.2|185027.4|184937.4|11
1734962590000|2024-12-23 14:03:10|185028|184938|185028.1|184938.1|185028.1|184938.1|185023.4|184933.4|3
1734962600000|2024-12-23 14:03:20|185031.8|184941.8|185035.3|184945.3|185035.3|184945.3|185025.3|184935.3|10
1734962610000|2024-12-23 14:03:30|185027.8|184937.8|185032.5|184942.5|185032.5|184942.5|185027.8|184937.8|2
1734962620000|2024-12-23 14:03:40|185028.2|184938.2|185027.7|184937.7|185028.5|184938.5|185027.7|184937.7|3
1734962630000|2024-12-23 14:03:50|185024|184934|185023.3|184933.3|185024|184934|185023.3|184933.3|5
1734962640000|2024-12-23 14:04:00|185023.5|184933.5|185025.9|184935.9|185025.9|184935.9|185022|184932|4
1734962650000|2024-12-23 14:04:10|185022|184932|184976.1|184886.1|185025.6|184935.6|184976.1|184886.1|14
1734962660000|2024-12-23 14:04:20|184976.5|184886.5|184974.5|184884.5|184976.5|184886.5|184970.1|184880.1|16
1734962670000|2024-12-23 14:04:30|184974|184884|184974.7|184884.7|184974.7|184884.7|184974|184884|2
1734962680000|2024-12-23 14:04:40|184941.6|184851.6|184950.8|184860.8|184950.8|184860.8|184938|184848|14
1734962690000|2024-12-23 14:04:50|184945|184855|184944.4|184854.4|184951.4|184861.4|184940.9|184850.9|16
1734962700000|2024-12-23 14:05:00|184942.2|184852.2|184937.4|184847.4|184945.6|184855.6|184937.4|184847.4|11
1734962710000|2024-12-23 14:05:10|184934.9|184844.9|184949|184859|184950.2|184860.2|184934.9|184844.9|12
1734962720000|2024-12-23 14:05:20|184949.8|184859.8|185011.3|184921.3|185011.6|184921.6|184949.8|184859.8|11
1734962730000|2024-12-23 14:05:30|185011.1|184921.1|185007.5|184917.5|185011.1|184921.1|185004.8|184914.8|12
1734962740000|2024-12-23 14:05:40|185007.3|184917.3|184991.6|184901.6|185007.3|184917.3|184991.6|184901.6|9
1734962750000|2024-12-23 14:05:50|184993.1|184903.1|184941.7|184851.7|184993.1|184903.1|184941.7|184851.7|18
1734962760000|2024-12-23 14:06:00|184946.6|184856.6|184999.6|184909.6|185001.1|184911.1|184946.2|184856.2|17
1734962770000|2024-12-23 14:06:10|184999.4|184909.4|184994.1|184904.1|185004.8|184914.8|184994.1|184904.1|17
1734962780000|2024-12-23 14:06:20|184994.3|184904.3|184991.9|184901.9|185000.8|184910.8|184989.8|184899.8|14
1734962790000|2024-12-23 14:06:30|184987.7|184897.7|184980.4|184890.4|184987.7|184897.7|184979.2|184889.2|8
1734962800000|2024-12-23 14:06:40|184982.7|184892.7|184998.1|184908.1|185001.2|184911.2|184982.4|184892.4|19
1734962810000|2024-12-23 14:06:50|184997.8|184907.8|184993.9|184903.9|184999.9|184909.9|184993.9|184903.9|10
1734962820000|2024-12-23 14:07:00|184995.1|184905.1|184995.6|184905.6|184995.9|184905.9|184995.1|184905.1|3
1734962830000|2024-12-23 14:07:10|184999.9|184909.9|185001|184911|185004.8|184914.8|184999.9|184909.9|14
1734962840000|2024-12-23 14:07:20|185001.3|184911.3|185014|184924|185014|184924|185001.3|184911.3|6
1734962850000|2024-12-23 14:07:30|185013.5|184923.5|185005.4|184915.4|185013.5|184923.5|185001|184911|10
1734962860000|2024-12-23 14:07:40|185005.2|184915.2|185002|184912|185005.2|184915.2|185001.6|184911.6|10
1734962870000|2024-12-23 14:07:50|185001.1|184911.1|185004.5|184914.5|185004.9|184914.9|184999|184909|17
1734962880000|2024-12-23 14:08:00|185011.6|184921.6|185004.1|184914.1|185015.5|184925.5|185004.1|184914.1|20
1734962890000|2024-12-23 14:08:10|185006.7|184916.7|185008.4|184918.4|185011.3|184921.3|185006.7|184916.7|7
1734962900000|2024-12-23 14:08:20|185009.3|184919.3|185018.8|184928.8|185021.6|184931.6|185009.3|184919.3|11
1734962910000|2024-12-23 14:08:30|185018.6|184928.6|185055|184965|185056.4|184966.4|185018.6|184928.6|17
1734962920000|2024-12-23 14:08:40|185056|184966|185059.9|184969.9|185061.6|184971.6|185055|184965|15
1734962930000|2024-12-23 14:08:50|185063.2|184973.2|185063.3|184973.3|185073.2|184983.2|185060.9|184970.9|14
1734962940000|2024-12-23 14:09:00|185067|184977|185064.2|184974.2|185067|184977|185064.2|184974.2|3
1734962950000|2024-12-23 14:09:10|185064.5|184974.5|185051.8|184961.8|185065|184975|185048.8|184958.8|6
1734962970000|2024-12-23 14:09:30|185056.5|184966.5|185065.3|184975.3|185065.3|184975.3|185056.5|184966.5|4
1734962980000|2024-12-23 14:09:40|185066.6|184976.6|185063.7|184973.7|185066.6|184976.6|185063.7|184973.7|2
1734962990000|2024-12-23 14:09:50|185067.9|184977.9|185065.2|184975.2|185068.2|184978.2|185065.1|184975.1|6
1734963000000|2024-12-23 14:10:00|185049.6|184959.6|185020.6|184930.6|185049.6|184959.6|185017.8|184927.8|7
1734963010000|2024-12-23 14:10:10|185020.3|184930.3|185018.6|184928.6|185020.3|184930.3|185018.5|184928.5|8
1734963020000|2024-12-23 14:10:20|185016.4|184926.4|185032.7|184942.7|185066.2|184976.2|185016.4|184926.4|25
1734963030000|2024-12-23 14:10:30|185034.2|184944.2|185019.8|184929.8|185036.3|184946.3|185019.5|184929.5|21
1734963040000|2024-12-23 14:10:40|185022.3|184932.3|185022.7|184932.7|185023.3|184933.3|185021.4|184931.4|11
1734963050000|2024-12-23 14:10:50|185022.4|184932.4|185008.8|184918.8|185022.4|184932.4|185008.8|184918.8|19
1734963060000|2024-12-23 14:11:00|185008.6|184918.6|184991.3|184901.3|185011.6|184921.6|184977.5|184887.5|17
1734963070000|2024-12-23 14:11:10|184994.8|184904.8|185009.9|184919.9|185012.9|184922.9|184993.7|184903.7|7
1734963080000|2024-12-23 14:11:20|185009.4|184919.4|185009.5|184919.5|185013.5|184923.5|185008.9|184918.9|11
1734963090000|2024-12-23 14:11:30|185010|184920|185016.6|184926.6|185016.6|184926.6|185006.9|184916.9|17
1734963100000|2024-12-23 14:11:40|185016|184926|185015.5|184925.5|185016.3|184926.3|185015.5|184925.5|7
1734963110000|2024-12-23 14:11:50|185016.3|184926.3|185011.7|184921.7|185016.5|184926.5|185011.7|184921.7|6
1734963120000|2024-12-23 14:12:00|185015.7|184925.7|185065.6|184975.6|185073.4|184983.4|185015.7|184925.7|12
1734963130000|2024-12-23 14:12:10|185064.9|184974.9|185055.3|184965.3|185064.9|184974.9|185053.8|184963.8|14
1734963140000|2024-12-23 14:12:20|185056.6|184966.6|185064.2|184974.2|185064.2|184974.2|185056.6|184966.6|7
1734963150000|2024-12-23 14:12:30|185064.7|184974.7|185063|184973|185064.7|184974.7|185063|184973|2
1734963160000|2024-12-23 14:12:40|185064|184974|185064|184974|185064|184974|185064|184974|1
1734963170000|2024-12-23 14:12:50|185064.2|184974.2|185077.7|184987.7|185090.4|185000.4|185064.2|184974.2|14
1734963180000|2024-12-23 14:13:00|185081|184991|185065.5|184975.5|185091.9|185001.9|185065.5|184975.5|9
1734963190000|2024-12-23 14:13:10|185066.2|184976.2|185057.3|184967.3|185066.8|184976.8|185057.3|184967.3|9
1734963200000|2024-12-23 14:13:20|185056.6|184966.6|185048.7|184958.7|185058.1|184968.1|185048.7|184958.7|6
1734963210000|2024-12-23 14:13:30|185046|184956|185049.6|184959.6|185049.6|184959.6|185046|184956|4
1734963220000|2024-12-23 14:13:40|185047.4|184957.4|185033.5|184943.5|185051.5|184961.5|185033.5|184943.5|7
1734963230000|2024-12-23 14:13:50|185073.4|184983.4|185068.7|184978.7|185074|184984|185068.7|184978.7|5
1734963240000|2024-12-23 14:14:00|185069|184979|185069|184979|185069|184979|185069|184979|1
1734963250000|2024-12-23 14:14:10|185072|184982|185071.3|184981.3|185072|184982|185071.3|184981.3|2
1734963260000|2024-12-23 14:14:20|185070.8|184980.8|185071.3|184981.3|185071.3|184981.3|185070.8|184980.8|2
1734963270000|2024-12-23 14:14:30|185071.5|184981.5|185096.5|185006.5|185101.5|185011.5|185071.3|184981.3|15
1734963280000|2024-12-23 14:14:40|185101.5|185011.5|185097.3|185007.3|185102.7|185012.7|185095|185005|12
1734963290000|2024-12-23 14:14:50|185124.2|185034.2|185116.3|185026.3|185124.2|185034.2|185116.3|185026.3|4
1734963300000|2024-12-23 14:15:00|185116.1|185026.1|185122.7|185032.7|185124.1|185034.1|185116.1|185026.1|7
1734963310000|2024-12-23 14:15:10|185122.2|185032.2|185114.9|185024.9|185122.2|185032.2|185114.4|185024.4|6
1734963320000|2024-12-23 14:15:20|185112.7|185022.7|185122.2|185032.2|185124|185034|185112.7|185022.7|8
1734963330000|2024-12-23 14:15:30|185128.9|185038.9|185147.5|185057.5|185154.5|185064.5|185128.9|185038.9|12
1734963340000|2024-12-23 14:15:40|185143.6|185053.6|185138.2|185048.2|185145.4|185055.4|185138.2|185048.2|6
1734963350000|2024-12-23 14:15:50|185140.4|185050.4|185139.9|185049.9|185147.1|185057.1|185139.9|185049.9|7
1734963360000|2024-12-23 14:16:00|185142.6|185052.6|185142.6|185052.6|185142.6|185052.6|185142.6|185052.6|1
1734963380000|2024-12-23 14:16:20|185146.8|185056.8|185146.8|185056.8|185146.8|185056.8|185146.8|185056.8|1
1734963390000|2024-12-23 14:16:30|185147.3|185057.3|185190.3|185100.3|185200.6|185110.6|185147.3|185057.3|15
1734963400000|2024-12-23 14:16:40|185187.7|185097.7|185192.4|185102.4|185194.2|185104.2|185187.7|185097.7|9
1734963410000|2024-12-23 14:16:50|185189.8|185099.8|185195.7|185105.7|185198.7|185108.7|185173|185083|17
1734963420000|2024-12-23 14:17:00|185196.2|185106.2|185198.1|185108.1|185200.4|185110.4|185196.2|185106.2|4
1734963440000|2024-12-23 14:17:20|185201.5|185111.5|185199.7|185109.7|185203|185113|185199.2|185109.2|5
1734963450000|2024-12-23 14:17:30|185210.9|185120.9|185201.7|185111.7|185218.7|185128.7|185201.7|185111.7|11
1734963460000|2024-12-23 14:17:40|185201.4|185111.4|185211.4|185121.4|185216.5|185126.5|185201.4|185111.4|15
1734963470000|2024-12-23 14:17:50|185212.7|185122.7|185179.9|185089.9|185212.7|185122.7|185179.9|185089.9|16
1734963480000|2024-12-23 14:18:00|185182.1|185092.1|185186.5|185096.5|185186.6|185096.6|185179.9|185089.9|10
1734963490000|2024-12-23 14:18:10|185186|185096|185222.1|185132.1|185222.1|185132.1|185186|185096|7
1734963500000|2024-12-23 14:18:20|185223.9|185133.9|185239.5|185149.5|185245.9|185155.9|185223.9|185133.9|8
1734963510000|2024-12-23 14:18:30|185239.8|185149.8|185237.6|185147.6|185239.8|185149.8|185237.6|185147.6|5
1734963520000|2024-12-23 14:18:40|185238|185148|185236.8|185146.8|185238|185148|185236.8|185146.8|4
1734963530000|2024-12-23 14:18:50|185237.3|185147.3|185238.6|185148.6|185243.4|185153.4|185237.3|185147.3|6
1734963540000|2024-12-23 14:19:00|185237.5|185147.5|185239.8|185149.8|185239.8|185149.8|185237.5|185147.5|3
1734963560000|2024-12-23 14:19:20|185243.5|185153.5|185258|185168|185261.8|185171.8|185243.5|185153.5|3
1734963570000|2024-12-23 14:19:30|185255.9|185165.9|185248.5|185158.5|185255.9|185165.9|185247.9|185157.9|5
1734963580000|2024-12-23 14:19:40|185248.2|185158.2|185250.4|185160.4|185254.7|185164.7|185245.4|185155.4|10
1734963590000|2024-12-23 14:19:50|185250.6|185160.6|185247.5|185157.5|185250.9|185160.9|185247.5|185157.5|6
1734963600000|2024-12-23 14:20:00|185247.3|185157.3|185254|185164|185258.7|185168.7|185247.3|185157.3|10
1734963610000|2024-12-23 14:20:10|185254.3|185164.3|185255.7|185165.7|185255.9|185165.9|185254.3|185164.3|3
1734963620000|2024-12-23 14:20:20|185262.7|185172.7|185270.1|185180.1|185276.5|185186.5|185262.7|185172.7|8
1734963630000|2024-12-23 14:20:30|185269.9|185179.9|185268.4|185178.4|185269.9|185179.9|185265.3|185175.3|5
1734963640000|2024-12-23 14:20:40|185269.9|185179.9|185259.8|185169.8|185269.9|185179.9|185256.6|185166.6|6
1734963650000|2024-12-23 14:20:50|185262.1|185172.1|185255|185165|185262.1|185172.1|185255|185165|7
1734963660000|2024-12-23 14:21:00|185254|185164|185259.9|185169.9|185260.6|185170.6|185254|185164|6
1734963670000|2024-12-23 14:21:10|185260.2|185170.2|185259.9|185169.9|185260.2|185170.2|185259.9|185169.9|2
1734963680000|2024-12-23 14:21:20|185259.1|185169.1|185256.5|185166.5|185262.1|185172.1|185256.5|185166.5|6
1734963690000|2024-12-23 14:21:30|185259.5|185169.5|185261.3|185171.3|185263.6|185173.6|185259.5|185169.5|5
1734963700000|2024-12-23 14:21:40|185261.5|185171.5|185256.8|185166.8|185261.5|185171.5|185244.3|185154.3|12
1734963710000|2024-12-23 14:21:50|185257.2|185167.2|185257.5|185167.5|185257.5|185167.5|185257.2|185167.2|2
1734963720000|2024-12-23 14:22:00|185259.7|185169.7|185259.9|185169.9|185259.9|185169.9|185259.7|185169.7|2
1734963730000|2024-12-23 14:22:10|185260.7|185170.7|185259.7|185169.7|185260.7|185170.7|185259.7|185169.7|6
1734963740000|2024-12-23 14:22:20|185259.4|185169.4|185255.6|185165.6|185259.4|185169.4|185255.6|185165.6|3
1734963750000|2024-12-23 14:22:30|185255.3|185165.3|185252.3|185162.3|185255.3|185165.3|185252.3|185162.3|4
1734963760000|2024-12-23 14:22:40|185255.5|185165.5|185255.3|185165.3|185255.5|185165.5|185255.3|185165.3|4
1734963770000|2024-12-23 14:22:50|185255|185165|185244.8|185154.8|185256.5|185166.5|185244.8|185154.8|9
1734963780000|2024-12-23 14:23:00|185244.6|185154.6|185240.4|185150.4|185245.1|185155.1|185237.7|185147.7|9
1734963790000|2024-12-23 14:23:10|185240.8|185150.8|185241|185151|185243|185153|185238.3|185148.3|8
1734963800000|2024-12-23 14:23:20|185241.7|185151.7|185242.2|185152.2|185242.2|185152.2|185241.7|185151.7|4
1734963810000|2024-12-23 14:23:30|185240.5|185150.5|185240.5|185150.5|185240.5|185150.5|185240.5|185150.5|1
1734963820000|2024-12-23 14:23:40|185241.5|185151.5|185239|185149|185242|185152|185239|185149|3
1734963830000|2024-12-23 14:23:50|185237.1|185147.1|185236.1|185146.1|185237.1|185147.1|185236.1|185146.1|2
1734963840000|2024-12-23 14:24:00|185239.7|185149.7|185232.5|185142.5|185239.7|185149.7|185232.5|185142.5|6
1734963850000|2024-12-23 14:24:10|185232.3|185142.3|185227|185137|185232.3|185142.3|185227|185137|5
1734963860000|2024-12-23 14:24:20|185225|185135|185219.9|185129.9|185225|185135|185219.9|185129.9|3
1734963870000|2024-12-23 14:24:30|185222.1|185132.1|185196|185106|185222.9|185132.9|185192.5|185102.5|7
1734963880000|2024-12-23 14:24:40|185189.3|185099.3|185188.7|185098.7|185194|185104|185188.7|185098.7|6
1734963890000|2024-12-23 14:24:50|185188|185098|185117.3|185027.3|185188|185098|185117.3|185027.3|24
1734963900000|2024-12-23 14:25:00|185117.8|185027.8|185085.1|184995.1|185118.1|185028.1|185082.6|184992.6|13
1734963910000|2024-12-23 14:25:10|185084.9|184994.9|185082|184992|185086.4|184996.4|185081.5|184991.5|11
1734963920000|2024-12-23 14:25:20|185085.1|184995.1|185095.9|185005.9|185095.9|185005.9|185085.1|184995.1|9
1734963930000|2024-12-23 14:25:30|185096.4|185006.4|185096.3|185006.3|185098.5|185008.5|185096.3|185006.3|7
1734963940000|2024-12-23 14:25:40|185096.8|185006.8|185100.8|185010.8|185127.8|185037.8|185096.8|185006.8|17
1734963950000|2024-12-23 14:25:50|185100.6|185010.6|185088.8|184998.8|185103.9|185013.9|185087.4|184997.4|12
1734963960000|2024-12-23 14:26:00|185091.4|185001.4|185148|185058|185152.5|185062.5|185091.4|185001.4|24
1734963970000|2024-12-23 14:26:10|185147.7|185057.7|185147|185057|185150.3|185060.3|185146.5|185056.5|14
1734963980000|2024-12-23 14:26:20|185149.8|185059.8|185148.3|185058.3|185151.3|185061.3|185148.3|185058.3|11
1734963990000|2024-12-23 14:26:30|185146.7|185056.7|185154.1|185064.1|185154.1|185064.1|185145.5|185055.5|14
1734964000000|2024-12-23 14:26:40|185153.3|185063.3|185144.3|185054.3|185153.6|185063.6|185139.6|185049.6|14
1734964010000|2024-12-23 14:26:50|185143.8|185053.8|185122.8|185032.8|185148.7|185058.7|185117.2|185027.2|17
1734964020000|2024-12-23 14:27:00|185127.5|185037.5|185101.6|185011.6|185127.5|185037.5|185098.8|185008.8|18
1734964030000|2024-12-23 14:27:10|185100.7|185010.7|185094.9|185004.9|185101.2|185011.2|185091.2|185001.2|18
1734964040000|2024-12-23 14:27:20|185102|185012|185101.2|185011.2|185104.5|185014.5|185101.2|185011.2|13
1734964050000|2024-12-23 14:27:30|185101.7|185011.7|185101.2|185011.2|185103|185013|185101.2|185011.2|7
1734964060000|2024-12-23 14:27:40|185100.4|185010.4|185102|185012|185103.5|185013.5|185099.9|185009.9|12
1734964070000|2024-12-23 14:27:50|185100.2|185010.2|185092.7|185002.7|185102.2|185012.2|185083.2|184993.2|18
1734964080000|2024-12-23 14:28:00|185093|185003|185085.1|184995.1|185095.2|185005.2|185083.4|184993.4|18
1734964090000|2024-12-23 14:28:10|185086.1|184996.1|185081.3|184991.3|185086.1|184996.1|185078.6|184988.6|8
1734964100000|2024-12-23 14:28:20|185077.3|184987.3|185082.9|184992.9|185082.9|184992.9|185077.3|184987.3|3
1734964110000|2024-12-23 14:28:30|185083.9|184993.9|185113|184983|185113|185013.9|185082.9|184983|10
1734964120000|2024-12-23 14:28:40|185112.4|184982.4|185171.9|185041.9|185175.6|185045.6|185111|184981|21
1734964130000|2024-12-23 14:28:50|185172.9|185042.9|185206.4|185076.4|185210.4|185080.4|185171.6|185041.6|16
1734964140000|2024-12-23 14:29:00|185211.7|185081.7|185205.1|185075.1|185213.4|185083.4|185205.1|185075.1|13
1734964150000|2024-12-23 14:29:10|185204.1|185074.1|185204.8|185074.8|185205.4|185075.4|185204.1|185074.1|4
1734964160000|2024-12-23 14:29:20|185205.1|185075.1|185204.8|185074.8|185206.1|185076.1|185204.4|185074.4|6
1734964170000|2024-12-23 14:29:30|185203.1|185073.1|185208|185078|185210.3|185080.3|185203.1|185073.1|13
1734964180000|2024-12-23 14:29:40|185206.7|185076.7|185187|185097|185218.6|185097|185187|185076.7|8
1734964190000|2024-12-23 14:29:50|185188.8|185098.8|185186.3|185096.3|185188.8|185098.8|185186.3|185096.3|4
1734964200000|2024-12-23 14:30:00|185184.1|185094.1|185166|185076|185184.8|185094.8|185162.7|185072.7|18
1734964210000|2024-12-23 14:30:10|185166.6|185076.6|185169|185079|185169.7|185079.7|185165.3|185075.3|12
1734964220000|2024-12-23 14:30:20|185168|185078|185152.3|185062.3|185171.1|185081.1|185152.3|185062.3|19
1734964230000|2024-12-23 14:30:30|185157.1|185067.1|185165.1|185075.1|185169.3|185079.3|185148.2|185058.2|14
1734964240000|2024-12-23 14:30:40|185168.1|185078.1|185165.1|185075.1|185168.1|185078.1|185165.1|185075.1|10
1734964250000|2024-12-23 14:30:50|185164.8|185074.8|185167.8|185077.8|185170.6|185080.6|185164.7|185074.7|13
1734964260000|2024-12-23 14:31:00|185161.2|185071.2|185184.9|185094.9|185188.2|185098.2|185161.2|185071.2|22
1734964270000|2024-12-23 14:31:10|185184.2|185094.2|185177.6|185087.6|185184.2|185094.2|185177.1|185087.1|10
1734964280000|2024-12-23 14:31:20|185173.3|185083.3|185174.5|185084.5|185176.5|185086.5|185171.9|185081.9|6
1734964290000|2024-12-23 14:31:30|185177|185087|185177.4|185087.4|185177.4|185087.4|185177|185087|3
1734964300000|2024-12-23 14:31:40|185179.7|185089.7|185178.6|185088.6|185182.1|185092.1|185176.2|185086.2|6
1734964310000|2024-12-23 14:31:50|185178.8|185088.8|185178.6|185088.6|185178.8|185088.8|185178.6|185088.6|2
1734964320000|2024-12-23 14:32:00|185181.7|185091.7|185195.6|185105.6|185195.6|185105.6|185181.7|185091.7|5
1734964330000|2024-12-23 14:32:10|185195.4|185105.4|185196.4|185106.4|185196.4|185106.4|185195.4|185105.4|2
1734964340000|2024-12-23 14:32:20|185194|185104|185180.8|185090.8|185194|185104|185176|185086|6
1734964350000|2024-12-23 14:32:30|185176.6|185086.6|185181.7|185091.7|185181.7|185091.7|185176.6|185086.6|2
1734964370000|2024-12-23 14:32:50|185181.9|185091.9|185181.9|185091.9|185181.9|185091.9|185181.9|185091.9|1
1734964380000|2024-12-23 14:33:00|185181.4|185091.4|185182.6|185092.6|185185|185095|185181.4|185091.4|6
1734964390000|2024-12-23 14:33:10|185182.4|185092.4|185180.3|185090.3|185182.4|185092.4|185177.6|185087.6|6
1734964400000|2024-12-23 14:33:20|185182.4|185092.4|185182.4|185092.4|185182.4|185092.4|185182.4|185092.4|1
1734964410000|2024-12-23 14:33:30|185180.1|185090.1|185180.1|185090.1|185180.1|185090.1|185176.5|185086.5|3
1734964430000|2024-12-23 14:33:50|185151.3|185061.3|185111|185021|185151.3|185061.3|185111|185021|3
1734964440000|2024-12-23 14:34:00|185114|185024|185106.8|185016.8|185127.7|185037.7|185106.8|185016.8|11
1734964450000|2024-12-23 14:34:10|185120|185030|185116.9|185026.9|185120|185030|185116.8|185026.8|4
1734964460000|2024-12-23 14:34:20|185120.2|185030.2|185116.3|185026.3|185120.2|185030.2|185116.3|185026.3|3
1734964470000|2024-12-23 14:34:30|185076.5|184986.5|185060.9|184970.9|185076.5|184986.5|185057|184967|13
1734964480000|2024-12-23 14:34:40|185060.6|184970.6|185060.7|184970.7|185060.7|184970.7|185059.6|184969.6|6
1734964490000|2024-12-23 14:34:50|185064|184974|185095.8|184965.8|185098.4|184974|185064|184956|8
1734964500000|2024-12-23 14:35:00|185096.5|184966.5|185111.4|184981.4|185121.8|184991.8|185096.5|184966.5|22
1734964510000|2024-12-23 14:35:10|185111.5|184981.5|185116.5|184986.5|185118.3|184988.3|185111.5|184981.5|20
1734964520000|2024-12-23 14:35:20|185116.8|184986.8|185109.1|184979.1|185116.8|184986.8|185107.9|184977.9|16
1734964530000|2024-12-23 14:35:30|185102.9|184972.9|185115.2|184985.2|185115.7|184985.7|185102.9|184972.9|16
1734964540000|2024-12-23 14:35:40|185115.1|184985.1|185119.4|184989.4|185119.5|184989.5|185115|184985|6
1734964550000|2024-12-23 14:35:50|185120|184990|185118.2|184988.2|185120.8|184990.8|185118.2|184988.2|18
1734964560000|2024-12-23 14:36:00|185117.8|184987.8|185114.6|184984.6|185117.8|184987.8|185112.5|184982.5|17
1734964570000|2024-12-23 14:36:10|185114.4|184984.4|185129.4|184999.4|185139.5|185009.5|185114.4|184984.4|12
1734964580000|2024-12-23 14:36:20|185126.4|184996.4|185117.8|184987.8|185127.2|184997.2|185116.5|184986.5|14
1734964590000|2024-12-23 14:36:30|185116.8|184986.8|185118.1|184988.1|185118.2|184988.2|185111.6|184981.6|14
1734964600000|2024-12-23 14:36:40|185118.2|184988.2|185118.2|184988.2|185119.2|184989.2|185118.2|184988.2|7
1734964610000|2024-12-23 14:36:50|185118.4|184988.4|185126.1|184996.1|185131.4|185001.4|185118.4|184988.4|17
1734964620000|2024-12-23 14:37:00|185126.6|184996.6|185123.6|184993.6|185129.6|184999.6|185117.3|184987.3|7
1734964630000|2024-12-23 14:37:10|185123.7|184993.7|185123.5|184993.5|185124.3|184994.3|185120.4|184990.4|8
1734964640000|2024-12-23 14:37:20|185123.4|184993.4|185147.6|185017.6|185147.6|185017.6|185118.7|184988.7|14
1734964650000|2024-12-23 14:37:30|185150.8|185020.8|185125.6|184995.6|185154.2|185024.2|185118|184988|19
1734964660000|2024-12-23 14:37:40|185125.1|184995.1|185124.8|184994.8|185128.7|184998.7|185116.7|184986.7|14
1734964670000|2024-12-23 14:37:50|185125.9|184995.9|185113.9|184983.9|185127.2|184997.2|185113.9|184983.9|14
1734964680000|2024-12-23 14:38:00|185113.5|184983.5|185112|184982|185117.5|184987.5|185112|184982|16
1734964690000|2024-12-23 14:38:10|185109|184979|185108.7|184978.7|185109|184979|185108.1|184978.1|3
1734964700000|2024-12-23 14:38:20|185113.8|184983.8|185114.8|184984.8|185119|184989|185110.5|184980.5|10
1734964710000|2024-12-23 14:38:30|185115.2|184985.2|185148.9|184946.9|185148.9|184985.8|185115.2|184946.9|3
1734964720000|2024-12-23 14:38:40|185114.9|184984.9|185116.2|184986.2|185116.2|184986.2|185114.9|184984.9|5
1734964730000|2024-12-23 14:38:50|185119.3|184989.3|185148.6|185018.6|185150.1|185020.1|185112.7|184982.7|13
1734964740000|2024-12-23 14:39:00|185156.4|185026.4|185166.8|185036.8|185177.9|185047.9|185151.9|185021.9|14
1734964750000|2024-12-23 14:39:10|185174.2|185044.2|185157.2|185027.2|185176.2|185046.2|185157.2|185027.2|8
1734964760000|2024-12-23 14:39:20|185161.9|185031.9|185163.7|185033.7|185163.7|185033.7|185157.3|185027.3|5
1734964770000|2024-12-23 14:39:30|185162.7|185032.7|185159.3|185029.3|185162.7|185032.7|185157.8|185027.8|6
1734964780000|2024-12-23 14:39:40|185158|185028|185191.5|185061.5|185205.5|185075.5|185158|185028|14
1734964790000|2024-12-23 14:39:50|185191.4|185061.4|185200.1|185070.1|185202.7|185072.7|185191|185061|16
1734964800000|2024-12-23 14:40:00|185215.3|185085.3|185220.6|185090.6|185235.8|185105.8|185215.3|185085.3|20
1734964810000|2024-12-23 14:40:10|185219.9|185089.9|185211.5|185081.5|185223.5|185093.5|185208.7|185078.7|24
1734964820000|2024-12-23 14:40:20|185223.2|185093.2|185216.6|185086.6|185223.2|185093.2|185216.6|185086.6|3
1734964830000|2024-12-23 14:40:30|185211.7|185081.7|185210.1|185080.1|185217|185087|185207.2|185077.2|23
1734964840000|2024-12-23 14:40:40|185210.2|185080.2|185232.9|185102.9|185233.9|185103.9|185210.2|185080.2|14
1734964850000|2024-12-23 14:40:50|185226.8|185096.8|185204.6|185074.6|185226.8|185096.8|185204.6|185074.6|15
1734964860000|2024-12-23 14:41:00|185209.3|185079.3|185183.3|185053.3|185210.9|185080.9|185183.3|185053.3|22
1734964870000|2024-12-23 14:41:10|185184.4|185054.4|185188.2|185058.2|185192.8|185062.8|185183.5|185053.5|27
1734964880000|2024-12-23 14:41:20|185190|185060|185191.3|185061.3|185193.1|185063.1|185187.1|185057.1|14
1734964890000|2024-12-23 14:41:30|185191.4|185061.4|185193.1|185063.1|185193.6|185063.6|185191.4|185061.4|10
1734964900000|2024-12-23 14:41:40|185192.9|185062.9|185188.3|185058.3|185192.9|185062.9|185174.2|185044.2|13
1734964910000|2024-12-23 14:41:50|185189|185059|185187.8|185057.8|185189.7|185059.7|185187.8|185057.8|18
1734964920000|2024-12-23 14:42:00|185189.7|185059.7|185196.5|185066.5|185196.7|185066.7|185187.7|185057.7|16
1734964930000|2024-12-23 14:42:10|185196.7|185066.7|185217.3|185087.3|185224.7|185094.7|185196.7|185066.7|19
1734964940000|2024-12-23 14:42:20|185217.4|185087.4|185213.7|185083.7|185217.4|185087.4|185212.9|185082.9|15
1734964950000|2024-12-23 14:42:30|185212.9|185082.9|185217.4|185087.4|185219.2|185089.2|185212.9|185082.9|12
1734964960000|2024-12-23 14:42:40|185219.2|185089.2|185218.1|185088.1|185229.3|185099.3|185218.1|185088.1|13
1734964970000|2024-12-23 14:42:50|185198.9|185108.9|185210.4|185120.4|185210.9|185120.9|185198.2|185108.2|8
1734964980000|2024-12-23 14:43:00|185226.9|185136.9|185241.4|185151.4|185247.8|185157.8|185226.9|185136.9|14
1734964990000|2024-12-23 14:43:10|185241.7|185151.7|185250.5|185160.5|185253.4|185163.4|185241.6|185151.6|8
1734965000000|2024-12-23 14:43:20|185249.1|185159.1|185251.4|185161.4|185259|185169|185249.1|185159.1|13
1734965010000|2024-12-23 14:43:30|185259|185169|185247|185157|185259|185169|185245.5|185155.5|8
1734965020000|2024-12-23 14:43:40|185252.7|185162.7|185225.7|185135.7|185253.2|185163.2|185225.7|185135.7|10
1734965030000|2024-12-23 14:43:50|185222.7|185132.7|185222.7|185132.7|185222.7|185132.7|185222.7|185132.7|1
1734965040000|2024-12-23 14:44:00|185223.7|185133.7|185223.7|185133.7|185228.7|185138.7|185221.6|185131.6|6
1734965050000|2024-12-23 14:44:10|185224.2|185134.2|185223.5|185133.5|185226.9|185136.9|185221.3|185131.3|9
1734965060000|2024-12-23 14:44:20|185226|185136|185227.9|185137.9|185232|185142|185226|185136|11
1734965070000|2024-12-23 14:44:30|185228.4|185138.4|185227.5|185137.5|185231.7|185141.7|185227.5|185137.5|8
1734965080000|2024-12-23 14:44:40|185227.8|185137.8|185227.8|185137.8|185228.3|185138.3|185227.5|185137.5|5
1734965090000|2024-12-23 14:44:50|185227.5|185137.5|185215.4|185125.4|185227.5|185137.5|185212.9|185122.9|16
1734965100000|2024-12-23 14:45:00|185215.6|185125.6|185225.7|185135.7|185225.7|185135.7|185215.6|185125.6|9
1734965110000|2024-12-23 14:45:10|185226.2|185136.2|185245.6|185155.6|185250.1|185160.1|185226.2|185136.2|11
1734965120000|2024-12-23 14:45:20|185245.8|185155.8|185245.6|185155.6|185245.8|185155.8|185245.6|185155.6|2
1734965130000|2024-12-23 14:45:30|185230.6|185140.6|185222.1|185132.1|185245.1|185155.1|185217.8|185127.8|20
1734965140000|2024-12-23 14:45:40|185221.6|185131.6|185237.4|185147.4|185242.8|185152.8|185211.4|185121.4|24
1734965150000|2024-12-23 14:45:50|185237.7|185147.7|185245.1|185155.1|185248|185158|185237.7|185147.7|10
1734965160000|2024-12-23 14:46:00|185246.3|185156.3|185253.3|185163.3|185268.2|185178.2|185246.3|185156.3|20
1734965170000|2024-12-23 14:46:10|185253.1|185163.1|185255|185165|185255|185165|185253.1|185163.1|3
1734965180000|2024-12-23 14:46:20|185259.1|185169.1|185251|185161|185266.9|185176.9|185249.7|185159.7|17
1734965190000|2024-12-23 14:46:30|185250.7|185160.7|185247.4|185157.4|185252.8|185162.8|185245.7|185155.7|12
1734965200000|2024-12-23 14:46:40|185251.1|185161.1|185258|185168|185264.8|185174.8|185251.1|185161.1|8
1734965210000|2024-12-23 14:46:50|185260.7|185170.7|185260.7|185170.7|185260.7|185170.7|185260.7|185170.7|1
1734965220000|2024-12-23 14:47:00|185259.3|185169.3|185260.8|185170.8|185264.2|185174.2|185256.4|185166.4|9
1734965230000|2024-12-23 14:47:10|185248|185158|185240.8|185150.8|185248|185158|185240.5|185150.5|11
1734965240000|2024-12-23 14:47:20|185241.5|185151.5|185262.7|185172.7|185266|185176|185241.5|185151.5|8
1734965260000|2024-12-23 14:47:40|185244.7|185154.7|185244.7|185154.7|185244.7|185154.7|185244.7|185154.7|1
1734965270000|2024-12-23 14:47:50|185244.2|185154.2|185240.7|185150.7|185244.2|185154.2|185234.4|185144.4|9
1734965280000|2024-12-23 14:48:00|185241|185151|185246.9|185156.9|185247.1|185157.1|185241|185151|7
1734965290000|2024-12-23 14:48:10|185244.8|185154.8|185235.8|185145.8|185247.1|185157.1|185234.3|185144.3|14
1734965300000|2024-12-23 14:48:20|185233|185143|185212.6|185122.6|185233|185143|185210.6|185120.6|14
1734965310000|2024-12-23 14:48:30|185217.2|185127.2|185220.7|185130.7|185221.4|185131.4|185217.2|185127.2|9
1734965320000|2024-12-23 14:48:40|185217.2|185127.2|185213.2|185123.2|185217.2|185127.2|185212.4|185122.4|8
1734965330000|2024-12-23 14:48:50|185211.9|185121.9|185204.9|185114.9|185211.9|185121.9|185203.9|185113.9|13
1734965340000|2024-12-23 14:49:00|185205.1|185115.1|185208.7|185118.7|185208.7|185118.7|185204.6|185114.6|14
1734965350000|2024-12-23 14:49:10|185207.7|185117.7|185219|185129|185223.6|185133.6|185207.7|185117.7|16
1734965360000|2024-12-23 14:49:20|185224.9|185134.9|185217.6|185127.6|185228.8|185138.8|185217.6|185127.6|12
1734965370000|2024-12-23 14:49:30|185213.1|185123.1|185212.9|185122.9|185218.6|185128.6|185212.3|185122.3|15
1734965380000|2024-12-23 14:49:40|185212.1|185122.1|185210.9|185120.9|185212.9|185122.9|185210.4|185120.4|12
1734965390000|2024-12-23 14:49:50|185210.6|185120.6|185218.3|185128.3|185220.8|185130.8|185210.1|185120.1|13
1734965400000|2024-12-23 14:50:00|185217.8|185127.8|185214|185124|185218.4|185128.4|185213.5|185123.5|10
1734965410000|2024-12-23 14:50:10|185216|185126|185211.1|185121.1|185216|185126|185200.8|185110.8|12
1734965420000|2024-12-23 14:50:20|185214.8|185124.8|185226.9|185136.9|185233.1|185143.1|185214.8|185124.8|20
1734965430000|2024-12-23 14:50:30|185226.7|185136.7|185220.3|185130.3|185226.9|185136.9|185219.5|185129.5|19
1734965440000|2024-12-23 14:50:40|185220.8|185130.8|185211.9|185121.9|185230.1|185140.1|185211.9|185121.9|21
1734965450000|2024-12-23 14:50:50|185213.9|185123.9|185188.5|185098.5|185213.9|185123.9|185188.5|185098.5|15
1734965460000|2024-12-23 14:51:00|185189.6|185099.6|185190.8|185100.8|185195.3|185105.3|185188.8|185098.8|14
1734965470000|2024-12-23 14:51:10|185192.3|185102.3|185229.2|185139.2|185232.7|185142.7|185190.8|185100.8|19
1734965480000|2024-12-23 14:51:20|185230.1|185140.1|185223.7|185133.7|185237.8|185147.8|185223.7|185133.7|16
1734965490000|2024-12-23 14:51:30|185224|185134|185229|185139|185234|185144|185223.4|185133.4|13
1734965500000|2024-12-23 14:51:40|185228.7|185138.7|185229.4|185139.4|185232.5|185142.5|185228.5|185138.5|18
1734965510000|2024-12-23 14:51:50|185230.7|185140.7|185220.8|185130.8|185231.5|185141.5|185220.3|185130.3|19
1734965520000|2024-12-23 14:52:00|185220.7|185130.7|185222.7|185132.7|185226.4|185136.4|185217.9|185127.9|21
1734965530000|2024-12-23 14:52:10|185223.3|185133.3|185230.9|185140.9|185230.9|185140.9|185222.3|185132.3|18
1734965540000|2024-12-23 14:52:20|185227.1|185137.1|185253.3|185163.3|185255.8|185165.8|185225.5|185135.5|23
1734965550000|2024-12-23 14:52:30|185253.7|185163.7|185215.6|185125.6|185259.4|185169.4|185215.6|185125.6|18
1734965560000|2024-12-23 14:52:40|185213.6|185123.6|185161.8|185071.8|185213.8|185123.8|185159.8|185069.8|16
1734965570000|2024-12-23 14:52:50|185162|185072|185175.4|185085.4|185175.4|185085.4|185161.7|185071.7|24
1734965580000|2024-12-23 14:53:00|185175.1|185085.1|185169.7|185079.7|185175.1|185085.1|185163.5|185073.5|22
1734965590000|2024-12-23 14:53:10|185170.6|185080.6|185164.5|185074.5|185170.9|185080.9|185164.5|185074.5|14
1734965600000|2024-12-23 14:53:20|185164.7|185074.7|185162.5|185072.5|185165.7|185075.7|185158.9|185068.9|9
1734965610000|2024-12-23 14:53:30|185162.7|185072.7|185164|185074|185165.8|185075.8|185162.7|185072.7|11
1734965620000|2024-12-23 14:53:40|185164.5|185074.5|185205.4|185115.4|185205.4|185115.4|185159.8|185069.8|11
1734965630000|2024-12-23 14:53:50|185213.4|185123.4|185204|185114|185215.6|185125.6|185204|185114|22
1734965640000|2024-12-23 14:54:00|185203.3|185113.3|185211|185121|185212.7|185122.7|185194.1|185104.1|23
1734965650000|2024-12-23 14:54:10|185210|185120|185225.2|185135.2|185227.8|185137.8|185204.2|185114.2|19
1734965660000|2024-12-23 14:54:20|185224.7|185134.7|185213.9|185123.9|185234.9|185144.9|185207.4|185117.4|20
1734965670000|2024-12-23 14:54:30|185213.1|185123.1|185210.3|185120.3|185213.1|185123.1|185210.3|185120.3|8
1734965680000|2024-12-23 14:54:40|185207.6|185117.6|185216.1|185126.1|185219.1|185129.1|185207.6|185117.6|16
1734965690000|2024-12-23 14:54:50|185215.8|185125.8|185220.3|185130.3|185230.5|185140.5|185215.8|185125.8|15
1734965700000|2024-12-23 14:55:00|185224.2|185134.2|185228.2|185138.2|185230.8|185140.8|185224.2|185134.2|10
1734965710000|2024-12-23 14:55:10|185228.5|185138.5|185259.1|185169.1|185262.7|185172.7|185228.2|185138.2|15
1734965720000|2024-12-23 14:55:20|185265.7|185175.7|185297|185207|185299.8|185209.8|185265.7|185175.7|10
1734965730000|2024-12-23 14:55:30|185299.6|185209.6|185296.7|185206.7|185299.7|185209.7|185296.6|185206.6|4
1734965740000|2024-12-23 14:55:40|185333.9|185243.9|185340|185250|185340|185250|185333.6|185243.6|8
1734965750000|2024-12-23 14:55:50|185340.7|185250.7|185294.1|185204.1|185340.7|185250.7|185287.3|185197.3|13
1734965760000|2024-12-23 14:56:00|185293.8|185203.8|185289.7|185199.7|185298.2|185208.2|185289.7|185199.7|23
1734965770000|2024-12-23 14:56:10|185293.2|185203.2|185294|185204|185296.3|185206.3|185289.8|185199.8|10
1734965780000|2024-12-23 14:56:20|185293.7|185203.7|185305.1|185215.1|185305.1|185215.1|185293.7|185203.7|18
1734965790000|2024-12-23 14:56:30|185301.8|185211.8|185309.7|185219.7|185309.7|185219.7|185301.8|185211.8|7
1734965800000|2024-12-23 14:56:40|185313.2|185223.2|185315.7|185225.7|185316.9|185226.9|185313.2|185223.2|9
1734965810000|2024-12-23 14:56:50|185314.7|185224.7|185314.6|185224.6|185315.9|185225.9|185304.4|185214.4|19
1734965820000|2024-12-23 14:57:00|185316.6|185226.6|185314.3|185224.3|185316.6|185226.6|185309.6|185219.6|18
1734965830000|2024-12-23 14:57:10|185314.6|185224.6|185314.4|185224.4|185315.8|185225.8|185312.8|185222.8|16
1734965840000|2024-12-23 14:57:20|185311.2|185221.2|185313.8|185223.8|185315.3|185225.3|185311.2|185221.2|10
1734965850000|2024-12-23 14:57:30|185312.5|185222.5|185309.2|185219.2|185314.5|185224.5|185307.9|185217.9|11
1734965860000|2024-12-23 14:57:40|185311.9|185221.9|185326.2|185236.2|185326.2|185236.2|185311.9|185221.9|15
1734965870000|2024-12-23 14:57:50|185322.5|185232.5|185320|185230|185325.4|185235.4|185318.2|185228.2|13
1734965880000|2024-12-23 14:58:00|185320.6|185230.6|185319.6|185229.6|185323.1|185233.1|185319.6|185229.6|7
1734965890000|2024-12-23 14:58:10|185325.2|185235.2|185335.4|185205.4|185344.8|185236.8|185321|185205.4|14
1734965900000|2024-12-23 14:58:20|185338.9|185208.9|185389.7|185259.7|185399.8|185269.8|185337.3|185207.3|26
1734965910000|2024-12-23 14:58:30|185390.8|185260.8|185407.3|185277.3|185414.3|185284.3|185390|185260|27
1734965920000|2024-12-23 14:58:40|185407.4|185277.4|185407.5|185277.5|185413.7|185283.7|185407.1|185277.1|9
1734965930000|2024-12-23 14:58:50|185415.3|185285.3|185408|185278|185420.9|185290.9|185405.1|185275.1|11
1734965940000|2024-12-23 14:59:00|185418|185288|185408.7|185278.7|185418|185288|185406.5|185276.5|15
1734965950000|2024-12-23 14:59:10|185406.9|185276.9|185407.7|185277.7|185411.5|185281.5|185406.9|185276.9|5
1734965960000|2024-12-23 14:59:20|185412.9|185282.9|185406.3|185276.3|185417.1|185287.1|185400.8|185270.8|10
1734965970000|2024-12-23 14:59:30|185406.6|185276.6|185413.5|185283.5|185418.3|185288.3|185402.4|185272.4|15
1734965980000|2024-12-23 14:59:40|185413.8|185283.8|185408.3|185278.3|185413.8|185283.8|185403.3|185273.3|16
1734965990000|2024-12-23 14:59:50|185407.2|185277.2|185411.6|185281.6|185416.1|185286.1|185403.7|185273.7|16
1734966000000|2024-12-23 15:00:00|185411.1|185281.1|185407.9|185277.9|185422.3|185292.3|185400.9|185270.9|14
1734966010000|2024-12-23 15:00:10|185415.1|185285.1|185418.4|185288.4|185424.4|185294.4|185394.6|185264.6|27
1734966020000|2024-12-23 15:00:20|185423.6|185293.6|185395.3|185305.3|185423.6|185314.4|185392.1|185293.4|18
1734966030000|2024-12-23 15:00:30|185402.7|185312.7|185384.5|185294.5|185408.8|185314.2|185384.5|185272.5|14
1734966040000|2024-12-23 15:00:40|185384.3|185294.3|185386.4|185296.4|185390.3|185300.3|185383.7|185293.7|13
1734966050000|2024-12-23 15:00:50|185385.1|185295.1|185406|185316|185410.6|185320.6|185385.1|185295.1|14
1734966060000|2024-12-23 15:01:00|185410.6|185320.6|185409.2|185319.2|185414.8|185324.8|185406|185316|6
1734966070000|2024-12-23 15:01:10|185408.3|185318.3|185406.3|185316.3|185408.3|185318.3|185406|185316|6
1734966080000|2024-12-23 15:01:20|185411.7|185321.7|185407.7|185317.7|185412.4|185322.4|185407.2|185317.2|4
1734966100000|2024-12-23 15:01:40|185409.7|185319.7|185537|185447|185537|185447|185409.7|185319.7|15
1734966110000|2024-12-23 15:01:50|185537.5|185447.5|185539.9|185409.9|185545.4|185447.5|185523.4|185408.9|10
1734966120000|2024-12-23 15:02:00|185542.7|185412.7|185526.8|185436.8|185546.1|185438.3|185522.2|185412.7|18
1734966130000|2024-12-23 15:02:10|185525.4|185435.4|185521.2|185431.2|185526.3|185436.3|185521.2|185431.2|11
1734966140000|2024-12-23 15:02:20|185522.2|185432.2|185513.3|185423.3|185522.2|185432.2|185509.7|185419.7|8
1734966150000|2024-12-23 15:02:30|185513.2|185423.2|185577.7|185487.7|185577.7|185487.7|185513.2|185423.2|5
1734966160000|2024-12-23 15:02:40|185578.7|185488.7|185586|185496|185588.9|185498.9|185575|185485|19
1734966170000|2024-12-23 15:02:50|185630.5|185540.5|185624.3|185534.3|185639.1|185549.1|185622|185532|16
1734966180000|2024-12-23 15:03:00|185632.5|185542.5|185655.2|185565.2|185660.8|185570.8|185632.5|185542.5|19
1734966190000|2024-12-23 15:03:10|185655.3|185565.3|185696|185606|185718.9|185628.9|185654.2|185564.2|22
1734966200000|2024-12-23 15:03:20|185691.1|185601.1|185716.1|185626.1|185716.9|185626.9|185677.9|185587.9|16
1734966210000|2024-12-23 15:03:30|185716.7|185626.7|185722.1|185632.1|185722.1|185632.1|185707.2|185617.2|11
1734966220000|2024-12-23 15:03:40|185722.9|185632.9|185759.9|185669.9|185759.9|185669.9|185722.9|185632.9|18
1734966230000|2024-12-23 15:03:50|185762.1|185672.1|185789.2|185699.2|185812.5|185722.5|185761.7|185671.7|23
1734966240000|2024-12-23 15:04:00|185792.9|185702.9|185778.7|185688.7|185792.9|185702.9|185756.8|185666.8|19
1734966250000|2024-12-23 15:04:10|185771.5|185681.5|185750.6|185660.6|185771.5|185681.5|185737.9|185647.9|17
1734966260000|2024-12-23 15:04:20|185744.3|185654.3|185747.9|185657.9|185750.9|185660.9|185744.3|185654.3|9
1734966270000|2024-12-23 15:04:30|185750.6|185660.6|185691.2|185601.2|185759.4|185669.4|185691.1|185601.1|16
1734966280000|2024-12-23 15:04:40|185692.9|185602.9|185724.7|185634.7|185724.7|185634.7|185692.9|185602.9|8
1734966290000|2024-12-23 15:04:50|185724.8|185634.8|185638.4|185548.4|185724.8|185634.8|185632.6|185542.6|23
1734966300000|2024-12-23 15:05:00|185637.9|185547.9|185637.1|185547.1|185641.2|185551.2|185629.1|185539.1|21
1734966310000|2024-12-23 15:05:10|185634.1|185544.1|185589.9|185499.9|185634.1|185544.1|185589.9|185499.9|26
1734966320000|2024-12-23 15:05:20|185589.7|185499.7|185554.2|185464.2|185589.7|185499.7|185554.2|185464.2|20
1734966330000|2024-12-23 15:05:30|185554.4|185464.4|185563.7|185473.7|185564.2|185474.2|185553.6|185463.6|17
1734966340000|2024-12-23 15:05:40|185558.1|185468.1|185571.4|185481.4|185576.6|185486.6|185558.1|185468.1|16
1734966350000|2024-12-23 15:05:50|185572.1|185482.1|185603.5|185513.5|185618.6|185528.6|185572.1|185482.1|8
1734966360000|2024-12-23 15:06:00|185604|185514|185632.8|185542.8|185632.8|185542.8|185604|185514|5
1734966370000|2024-12-23 15:06:10|185632.7|185542.7|185638.4|185548.4|185638.4|185548.4|185632.7|185542.7|10
1734966380000|2024-12-23 15:06:20|185635.3|185545.3|185629.9|185539.9|185635.3|185545.3|185622.6|185532.6|13
1734966390000|2024-12-23 15:06:30|185629.7|185539.7|185629.3|185539.3|185630|185540|185625.6|185535.6|8
1734966400000|2024-12-23 15:06:40|185630.1|185540.1|185620.7|185530.7|185633|185543|185620.7|185530.7|13
1734966410000|2024-12-23 15:06:50|185615.8|185525.8|185573.7|185483.7|185616.7|185526.7|185573.7|185483.7|16
1734966420000|2024-12-23 15:07:00|185572.2|185482.2|185572.1|185482.1|185572.2|185482.2|185560.4|185470.4|18
1734966430000|2024-12-23 15:07:10|185572.6|185482.6|185573.7|185483.7|185579.9|185489.9|185563.2|185473.2|30
1734966440000|2024-12-23 15:07:20|185572.7|185482.7|185570.3|185480.3|185572.7|185482.7|185561.4|185471.4|19
1734966450000|2024-12-23 15:07:30|185570|185480|185574.2|185484.2|185582.9|185492.9|185570|185480|12
1734966460000|2024-12-23 15:07:40|185567.4|185477.4|185552.5|185462.5|185568.9|185478.9|185552|185462|12
1734966470000|2024-12-23 15:07:50|185552.7|185462.7|185554.8|185464.8|185554.8|185464.8|185551.7|185461.7|12
1734966480000|2024-12-23 15:08:00|185558.4|185468.4|185570.6|185440.6|185582.6|185469.5|185549.4|185438.1|18
1734966490000|2024-12-23 15:08:10|185571.3|185441.3|185588.6|185458.6|185588.6|185458.6|185569.7|185439.7|23
1734966500000|2024-12-23 15:08:20|185592.1|185462.1|185588.8|185458.8|185592.9|185462.9|185588.4|185458.4|10
1734966510000|2024-12-23 15:08:30|185590.5|185460.5|185589.2|185459.2|185594.3|185464.3|185588.9|185458.9|6
1734966520000|2024-12-23 15:08:40|185592|185462|185606.4|185476.4|185613.8|185483.8|185592|185462|9
1734966530000|2024-12-23 15:08:50|185606.1|185476.1|185669.6|185539.6|185670.4|185540.4|185606.1|185476.1|17
1734966540000|2024-12-23 15:09:00|185665.4|185535.4|185654.1|185524.1|185679|185549|185654.1|185524.1|17
1734966550000|2024-12-23 15:09:10|185657.8|185527.8|185653.8|185523.8|185657.8|185527.8|185653.8|185523.8|3
1734966560000|2024-12-23 15:09:20|185663.8|185533.8|185656.3|185526.3|185663.8|185533.8|185656.3|185526.3|2
1734966580000|2024-12-23 15:09:40|185660.6|185530.6|185640.6|185550.6|185667.2|185550.6|185640.6|185526.5|7
1734966590000|2024-12-23 15:09:50|185618|185528|185612.9|185522.9|185618|185528|185609|185519|5
1734966600000|2024-12-23 15:10:00|185615.6|185525.6|185605.9|185515.9|185615.6|185525.6|185605.6|185515.6|6
1734966610000|2024-12-23 15:10:10|185605.4|185515.4|185605.4|185515.4|185614.6|185524.6|185605.1|185515.1|18
1734966620000|2024-12-23 15:10:20|185605.2|185515.2|185599.4|185509.4|185605.2|185515.2|185599.2|185509.2|6
1734966630000|2024-12-23 15:10:30|185598.7|185508.7|185599.2|185509.2|185599.2|185509.2|185598.7|185508.7|2
1734966640000|2024-12-23 15:10:40|185599.1|185509.1|185592.8|185502.8|185604.2|185514.2|185592.8|185502.8|8
1734966650000|2024-12-23 15:10:50|185592.5|185502.5|185620.6|185530.6|185621.5|185531.5|185592.5|185502.5|7
1734966660000|2024-12-23 15:11:00|185620.4|185530.4|185622.1|185532.1|185622.1|185532.1|185620.4|185530.4|2
1734966680000|2024-12-23 15:11:20|185623.1|185533.1|185675.3|185585.3|185677.7|185587.7|185623.1|185533.1|9
1734966690000|2024-12-23 15:11:30|185675.2|185585.2|185671.5|185581.5|185675.2|185585.2|185666.6|185576.6|6
1734966700000|2024-12-23 15:11:40|185671.2|185581.2|185654|185564|185671.2|185581.2|185654|185564|8
1734966710000|2024-12-23 15:11:50|185653.2|185563.2|185647.6|185557.6|185653.2|185563.2|185642.4|185552.4|4
1734966720000|2024-12-23 15:12:00|185645.9|185555.9|185646.1|185556.1|185646.1|185556.1|185645.9|185555.9|2
1734966730000|2024-12-23 15:12:10|185646.3|185556.3|185646.3|185556.3|185646.3|185556.3|185646.3|185556.3|1
1734966740000|2024-12-23 15:12:20|185701|185501|185636.7|185546.7|185701|185556.6|185636.7|185501|4
1734966750000|2024-12-23 15:12:30|185630.7|185540.7|185634.8|185544.8|185634.8|185544.8|185630.7|185540.7|2
1734966760000|2024-12-23 15:12:40|185639.7|185549.7|185639.7|185549.7|185639.7|185549.7|185639.7|185549.7|1
1734966770000|2024-12-23 15:12:50|185640.5|185550.5|185627.9|185537.9|185641.8|185551.8|185627.9|185537.9|9
1734966780000|2024-12-23 15:13:00|185627.7|185537.7|185648.5|185558.5|185648.5|185558.5|185627.7|185537.7|7
1734966790000|2024-12-23 15:13:10|185653.4|185563.4|185721.9|185631.9|185721.9|185631.9|185653.4|185563.4|24
1734966800000|2024-12-23 15:13:20|185718.7|185628.7|185737.7|185647.7|185739|185649|185718.7|185628.7|22
1734966810000|2024-12-23 15:13:30|185739.4|185649.4|185731.1|185641.1|185743.5|185653.5|185730.3|185640.3|26
1734966820000|2024-12-23 15:13:40|185735.4|185645.4|185731.3|185641.3|185737.2|185647.2|185725.4|185635.4|15
1734966830000|2024-12-23 15:13:50|185732.3|185642.3|185737.6|185647.6|185740.1|185650.1|185728.7|185638.7|16
1734966840000|2024-12-23 15:14:00|185740.5|185650.5|185747.5|185657.5|185752|185662|185737.7|185647.7|11
1734966850000|2024-12-23 15:14:10|185742.1|185652.1|185746.9|185656.9|185751|185661|185742.1|185652.1|9
1734966860000|2024-12-23 15:14:20|185747.1|185657.1|185729.1|185639.1|185747.1|185657.1|185714.4|185624.4|23
1734966870000|2024-12-23 15:14:30|185729.6|185639.6|185687.3|185597.3|185737.5|185647.5|185685.1|185595.1|21
1734966880000|2024-12-23 15:14:40|185684.6|185594.6|185674.6|185584.6|185690.6|185600.6|185655.3|185565.3|16
1734966890000|2024-12-23 15:14:50|185675.1|185585.1|185641.7|185551.7|185676.3|185586.3|185638.7|185548.7|25
1734966900000|2024-12-23 15:15:00|185639.3|185549.3|185647.4|185557.4|185647.8|185557.8|185627.4|185537.4|29
1734966910000|2024-12-23 15:15:10|185660.7|185570.7|185617.6|185527.6|185664.7|185574.7|185617.6|185527.6|29
1734966920000|2024-12-23 15:15:20|185617.1|185527.1|185626.5|185536.5|185635.8|185545.8|185617.1|185527.1|22
1734966930000|2024-12-23 15:15:30|185626.1|185536.1|185633.2|185543.2|185640.4|185550.4|185613.2|185523.2|23
1734966940000|2024-12-23 15:15:40|185633|185543|185648.5|185558.5|185652|185562|185632.5|185542.5|15
1734966950000|2024-12-23 15:15:50|185644.8|185554.8|185640.7|185550.7|185644.8|185554.8|185638.8|185548.8|9
1734966960000|2024-12-23 15:16:00|185643|185553|185635.8|185545.8|185645.6|185555.6|185635.5|185545.5|12
1734966970000|2024-12-23 15:16:10|185636|185546|185630.7|185540.7|185639|185549|185627.7|185537.7|11
1734966980000|2024-12-23 15:16:20|185630.1|185540.1|185634.4|185544.4|185637.9|185547.9|185630.1|185540.1|15
1734966990000|2024-12-23 15:16:30|185635.5|185545.5|185636.4|185546.4|185639.1|185549.1|185634.2|185544.2|11
1734967000000|2024-12-23 15:16:40|185634.9|185544.9|185633.8|185543.8|185644.1|185554.1|185633.8|185543.8|12
1734967010000|2024-12-23 15:16:50|185621.3|185531.3|185643.9|185553.9|185643.9|185553.9|185615.8|185525.8|7
1734967020000|2024-12-23 15:17:00|185640.8|185550.8|185608.4|185518.4|185640.8|185550.8|185600.9|185510.9|14
1734967030000|2024-12-23 15:17:10|185607.7|185517.7|185612.6|185522.6|185612.6|185522.6|185600.6|185510.6|12
1734967040000|2024-12-23 15:17:20|185610.1|185520.1|185600.1|185510.1|185610.1|185520.1|185600.1|185510.1|8
1734967050000|2024-12-23 15:17:30|185604.8|185514.8|185594|185504|185615.7|185525.7|185594|185504|16
1734967060000|2024-12-23 15:17:40|185592.7|185502.7|185591.5|185501.5|185595.4|185505.4|185591.2|185501.2|9
1734967070000|2024-12-23 15:17:50|185590.5|185500.5|185587.3|185497.3|185590.5|185500.5|185581.2|185491.2|14
1734967080000|2024-12-23 15:18:00|185576.4|185486.4|185584.9|185494.9|185589.1|185499.1|185576.4|185486.4|18
1734967090000|2024-12-23 15:18:10|185585.2|185495.2|185587.7|185497.7|185593.2|185503.2|185583.2|185493.2|18
1734967100000|2024-12-23 15:18:20|185584.6|185494.6|185585.5|185495.5|185589.9|185499.9|185579.9|185489.9|17
1734967110000|2024-12-23 15:18:30|185589.9|185499.9|185582.3|185492.3|185590.1|185500.1|185574|185484|19
1734967120000|2024-12-23 15:18:40|185579.7|185489.7|185580.3|185490.3|185584|185494|185568.4|185478.4|17
1734967130000|2024-12-23 15:18:50|185580.1|185490.1|185581|185491|185581|185491|185573|185483|6
1734967140000|2024-12-23 15:19:00|185578.4|185488.4|185596|185506|185598.1|185508.1|185572.9|185482.9|14
1734967150000|2024-12-23 15:19:10|185595.2|185505.2|185595.2|185505.2|185595.2|185505.2|185595.2|185505.2|1
1734967160000|2024-12-23 15:19:20|185593|185503|185593|185503|185593|185503|185593|185503|1
1734967170000|2024-12-23 15:19:30|185592.8|185502.8|185593|185503|185593|185503|185590.6|185500.6|3
1734967180000|2024-12-23 15:19:40|185592.5|185502.5|185592.4|185502.4|185595.6|185505.6|185592.4|185502.4|6
1734967190000|2024-12-23 15:19:50|185594.7|185504.7|185613.2|185523.2|185618.4|185528.4|185591.8|185501.8|19
1734967200000|2024-12-23 15:20:00|185615.2|185525.2|185611.3|185521.3|185616.8|185526.8|185611.3|185521.3|5
1734967210000|2024-12-23 15:20:10|185614.3|185524.3|185600.8|185510.8|185617.2|185527.2|185600.8|185510.8|9
1734967220000|2024-12-23 15:20:20|185599.1|185509.1|185597.7|185507.7|185603.1|185513.1|185596|185506|12
1734967230000|2024-12-23 15:20:30|185597.5|185507.5|185604.3|185514.3|185608.6|185518.6|185597|185507|12
1734967240000|2024-12-23 15:20:40|185603.8|185513.8|185603.3|185513.3|185606.8|185516.8|185603|185513|8
1734967250000|2024-12-23 15:20:50|185607.8|185517.8|185614.3|185524.3|185614.8|185524.8|185607.8|185517.8|5
1734967260000|2024-12-23 15:21:00|185614|185524|185605.9|185515.9|185614|185524|185600.8|185510.8|16
1734967270000|2024-12-23 15:21:10|185604.6|185514.6|185604.4|185514.4|185604.6|185514.6|185600.1|185510.1|15
1734967280000|2024-12-23 15:21:20|185603.6|185513.6|185604.3|185514.3|185609.3|185519.3|185603.4|185513.4|16
1734967290000|2024-12-23 15:21:30|185604.5|185514.5|185626.1|185496.1|185628.4|185514.8|185604.5|185494.7|18
1734967300000|2024-12-23 15:21:40|185625.4|185495.4|185614.3|185484.3|185627.4|185497.4|185614.3|185484.3|12
1734967310000|2024-12-23 15:21:50|185612|185482|185612|185482|185612|185482|185612|185482|1
1734967320000|2024-12-23 15:22:00|185617|185487|185617.7|185487.7|185619.6|185489.6|185617|185487|5
1734967330000|2024-12-23 15:22:10|185625.2|185495.2|185628.9|185498.9|185630.9|185500.9|185625.2|185495.2|5
1734967340000|2024-12-23 15:22:20|185627.2|185497.2|185669.2|185539.2|185669.2|185539.2|185626.2|185496.2|12
1734967350000|2024-12-23 15:22:30|185662.3|185532.3|185667.3|185537.3|185667.3|185537.3|185662.3|185532.3|2
1734967360000|2024-12-23 15:22:40|185668|185538|185668.7|185538.7|185668.7|185538.7|185668|185538|4
1734967370000|2024-12-23 15:22:50|185668.3|185538.3|185710.4|185580.4|185711.9|185581.9|185668.3|185538.3|10
1734967380000|2024-12-23 15:23:00|185710.2|185580.2|185714.1|185584.1|185727.3|185597.3|185710.2|185580.2|10
1734967390000|2024-12-23 15:23:10|185714.6|185584.6|185716.6|185586.6|185716.6|185586.6|185707.7|185577.7|8
1734967400000|2024-12-23 15:23:20|185715.4|185585.4|185680.3|185550.3|185715.4|185585.4|185678.3|185548.3|15
1734967410000|2024-12-23 15:23:30|185679.8|185549.8|185651.2|185521.2|185679.8|185549.8|185651.2|185521.2|14
1734967420000|2024-12-23 15:23:40|185650.4|185520.4|185629.7|185499.7|185650.4|185520.4|185621.9|185491.9|9
1734967430000|2024-12-23 15:23:50|185629.4|185499.4|185712.1|185582.1|185714.6|185584.6|185629.2|185499.2|26
1734967440000|2024-12-23 15:24:00|185712.6|185582.6|185791.1|185701.1|185793.3|185703.3|185695.6|185582.6|27
1734967450000|2024-12-23 15:24:10|185791.8|185701.8|185808.4|185678.4|185808.9|185701.8|185787|185669.2|21
1734967460000|2024-12-23 15:24:20|185808.2|185678.2|185800|185670|185808.2|185678.2|185800|185670|16
1734967470000|2024-12-23 15:24:30|185796.3|185666.3|185789.4|185659.4|185801.2|185671.2|185789.4|185659.4|10
1734967480000|2024-12-23 15:24:40|185785.8|185655.8|185766.8|185636.8|185785.8|185655.8|185766.3|185636.3|16
1734967490000|2024-12-23 15:24:50|185780.1|185650.1|185772.3|185682.3|185780.1|185685.8|185769.8|185643.6|16
1734967500000|2024-12-23 15:25:00|185772.5|185682.5|185783.7|185693.7|185786.7|185696.7|185771.3|185681.3|14
1734967510000|2024-12-23 15:25:10|185786.4|185696.4|185787.6|185697.6|185789.2|185699.2|185782.9|185692.9|12
1734967520000|2024-12-23 15:25:20|185783.9|185693.9|185785.7|185695.7|185786.7|185696.7|185782.7|185692.7|9
1734967530000|2024-12-23 15:25:30|185783.3|185693.3|185771.8|185681.8|185783.3|185693.3|185769.5|185679.5|12
1734967540000|2024-12-23 15:25:40|185769.5|185679.5|185764.1|185674.1|185769.5|185679.5|185763.3|185673.3|5
1734967550000|2024-12-23 15:25:50|185760.6|185670.6|185759|185669|185763.8|185673.8|185759|185669|4
1734967560000|2024-12-23 15:26:00|185761.4|185671.4|185762.8|185672.8|185766|185676|185761.4|185671.4|11
1734967570000|2024-12-23 15:26:10|185760.1|185670.1|185760.1|185670.1|185760.6|185670.6|185760.1|185670.1|3
1734967580000|2024-12-23 15:26:20|185762.3|185672.3|185776.2|185686.2|185777.7|185687.7|185762.3|185672.3|9
1734967590000|2024-12-23 15:26:30|185773.4|185683.4|185780.6|185690.6|185781.2|185691.2|185773.4|185683.4|9
1734967600000|2024-12-23 15:26:40|185773|185683|185763.2|185673.2|185773|185683|185754.4|185664.4|6
1734967610000|2024-12-23 15:26:50|185763.4|185673.4|185764.5|185674.5|185764.5|185674.5|185763.4|185673.4|4
1734967620000|2024-12-23 15:27:00|185768.2|185678.2|185769.2|185679.2|185769.4|185679.4|185768.2|185678.2|5
1734967630000|2024-12-23 15:27:10|185769.4|185679.4|185749.8|185659.8|185769.4|185679.4|185749.8|185659.8|9
1734967640000|2024-12-23 15:27:20|185749.3|185659.3|185768.1|185678.1|185768.1|185678.1|185749.3|185659.3|8
1734967650000|2024-12-23 15:27:30|185823|185733|185817.9|185727.9|185832.9|185742.9|185817.9|185727.9|19
1734967660000|2024-12-23 15:27:40|185820.6|185730.6|185817.4|185727.4|185820.6|185730.6|185817.2|185727.2|8
1734967670000|2024-12-23 15:27:50|185819.9|185729.9|185824|185734|185824|185734|185816.4|185726.4|5
1734967680000|2024-12-23 15:28:00|185826.5|185736.5|185825.5|185735.5|185833.5|185743.5|185824.5|185734.5|6
1734967690000|2024-12-23 15:28:10|185822|185732|185803.7|185713.7|185822|185732|185792.6|185702.6|12
1734967700000|2024-12-23 15:28:20|185799.2|185709.2|185808.7|185718.7|185808.7|185718.7|185799.2|185709.2|7
1734967710000|2024-12-23 15:28:30|185804|185714|185795.8|185705.8|185804|185714|185795.8|185705.8|10
1734967720000|2024-12-23 15:28:40|185799.9|185709.9|185799.2|185709.2|185800|185710|185795.6|185705.6|6
1734967730000|2024-12-23 15:28:50|185796.2|185706.2|185797.1|185707.1|185801.4|185711.4|185794|185704|14
1734967740000|2024-12-23 15:29:00|185796.9|185706.9|185783.4|185693.4|185796.9|185706.9|185779.6|185689.6|20
1734967750000|2024-12-23 15:29:10|185785.7|185695.7|185798.1|185708.1|185798.3|185708.3|185781.3|185691.3|7
1734967760000|2024-12-23 15:29:20|185793.7|185703.7|185784|185694|185793.7|185703.7|185783.8|185693.8|9
1734967770000|2024-12-23 15:29:30|185784.1|185694.1|185785.7|185695.7|185785.7|185695.7|185784.1|185694.1|3
1734967780000|2024-12-23 15:29:40|185788.5|185698.5|185789|185699|185791.3|185701.3|185788.5|185698.5|5
1734967790000|2024-12-23 15:29:50|185791.5|185701.5|185782.9|185692.9|185791.5|185701.5|185782.6|185692.6|9
1734967800000|2024-12-23 15:30:00|185777.7|185687.7|185779.6|185689.6|185780.4|185690.4|185773.5|185683.5|20
1734967810000|2024-12-23 15:30:10|185778.3|185688.3|185737.4|185647.4|185779.6|185689.6|185728.8|185638.8|23
1734967820000|2024-12-23 15:30:20|185734.1|185644.1|185724.5|185634.5|185736.5|185646.5|185721.4|185631.4|12
1734967830000|2024-12-23 15:30:30|185722.4|185632.4|185766.1|185676.1|185770.7|185680.7|185722.4|185632.4|8
1734967840000|2024-12-23 15:30:40|185763.2|185673.2|185732.7|185642.7|185763.2|185673.2|185732.7|185642.7|16
1734967850000|2024-12-23 15:30:50|185732.2|185642.2|185730.2|185640.2|185733.6|185643.6|185725.5|185635.5|5
1734967860000|2024-12-23 15:31:00|185732.7|185642.7|185739.5|185649.5|185740.7|185650.7|185730.6|185640.6|10
1734967870000|2024-12-23 15:31:10|185736.7|185646.7|185736.7|185646.7|185737.1|185647.1|185733.1|185643.1|5
1734967880000|2024-12-23 15:31:20|185734.5|185644.5|185782.9|185692.9|185795.5|185705.5|185734.4|185644.4|13
1734967890000|2024-12-23 15:31:30|185782.3|185692.3|185779.1|185689.1|185789.5|185699.5|185779.1|185689.1|15
1734967900000|2024-12-23 15:31:40|185779.4|185689.4|185777.9|185687.9|185781.3|185691.3|185777.7|185687.7|19
1734967910000|2024-12-23 15:31:50|185777.8|185687.8|185781.6|185691.6|185787.2|185697.2|185772.7|185682.7|17
1734967920000|2024-12-23 15:32:00|185783.1|185693.1|185788.1|185698.1|185793.3|185703.3|185781.8|185691.8|10
1734967930000|2024-12-23 15:32:10|185788.3|185698.3|185785.2|185695.2|185791.5|185701.5|185783.4|185693.4|5
1734967940000|2024-12-23 15:32:20|185780.7|185690.7|185775.9|185685.9|185781.6|185691.6|185773.4|185683.4|16
1734967950000|2024-12-23 15:32:30|185778|185688|185784.1|185694.1|185784.3|185694.3|185778|185688|8
1734967960000|2024-12-23 15:32:40|185783.4|185693.4|185783.4|185693.4|185783.4|185693.4|185783.3|185693.3|3
1734967970000|2024-12-23 15:32:50|185779.8|185689.8|185789.2|185699.2|185792|185702|185772.5|185682.5|21
1734967980000|2024-12-23 15:33:00|185786.1|185696.1|185803.5|185673.5|185808.1|185696.1|185785.9|185673.1|16
1734967990000|2024-12-23 15:33:10|185803|185673|185808.5|185678.5|185812.9|185682.9|185803|185673|13
1734968000000|2024-12-23 15:33:20|185804.5|185674.5|185808.8|185678.8|185808.8|185678.8|185803.8|185673.8|4
1734968010000|2024-12-23 15:33:30|185804.3|185674.3|185786|185696|185804.5|185699.8|185779.2|185670.8|6
1734968020000|2024-12-23 15:33:40|185785.3|185695.3|185789.9|185699.9|185791.1|185701.1|185785|185695|9
1734968030000|2024-12-23 15:33:50|185786.8|185696.8|185791.4|185701.4|185791.4|185701.4|185775|185685|11
1734968040000|2024-12-23 15:34:00|185800.8|185710.8|185795.3|185705.3|185800.8|185710.8|185795.3|185705.3|4
1734968050000|2024-12-23 15:34:10|185792.4|185702.4|185792.4|185702.4|185792.4|185702.4|185792.4|185702.4|1
1734968060000|2024-12-23 15:34:20|185793.1|185703.1|185793.4|185703.4|185793.4|185703.4|185793.1|185703.1|2
1734968070000|2024-12-23 15:34:30|185790.5|185700.5|185791|185701|185793.1|185703.1|185781.8|185691.8|12
1734968080000|2024-12-23 15:34:40|185791.5|185701.5|185790.5|185660.5|185798.6|185701.5|185761.7|185657.5|18
1734968090000|2024-12-23 15:34:50|185790.6|185660.6|185785|185695|185790.6|185695|185758.6|185660.1|20
1734968100000|2024-12-23 15:35:00|185785.2|185695.2|185780.4|185690.4|185790.8|185700.8|185773.1|185683.1|23
1734968110000|2024-12-23 15:35:10|185779.9|185689.9|185773.4|185683.4|185780.1|185690.1|185773.1|185683.1|14
1734968120000|2024-12-23 15:35:20|185773.3|185683.3|185772.4|185682.4|185773.6|185683.6|185772.4|185682.4|8
1734968130000|2024-12-23 15:35:30|185772.7|185682.7|185790.3|185700.3|185790.3|185700.3|185739.4|185649.4|9
1734968140000|2024-12-23 15:35:40|185790|185700|185788.7|185698.7|185792.6|185702.6|185783.5|185693.5|17
1734968150000|2024-12-23 15:35:50|185788.4|185698.4|185789|185699|185791|185701|185786.2|185696.2|6
1734968160000|2024-12-23 15:36:00|185788.7|185698.7|185789.5|185699.5|185789.5|185699.5|185788.7|185698.7|4
1734968170000|2024-12-23 15:36:10|185789.8|185699.8|185792.2|185702.2|185792.2|185702.2|185789.5|185699.5|7
1734968180000|2024-12-23 15:36:20|185789.6|185699.6|185789.6|185699.6|185790.4|185700.4|185786.9|185696.9|4
1734968190000|2024-12-23 15:36:30|185788.9|185698.9|185791.4|185701.4|185791.4|185701.4|185785.1|185695.1|6
1734968200000|2024-12-23 15:36:40|185787.9|185697.9|185788.6|185698.6|185788.6|185698.6|185787.9|185697.9|2
1734968210000|2024-12-23 15:36:50|185788.4|185698.4|185794.1|185704.1|185794.2|185704.2|185785.9|185695.9|7
1734968220000|2024-12-23 15:37:00|185795.2|185705.2|185794.6|185704.6|185795.2|185705.2|185794.6|185704.6|2
1734968230000|2024-12-23 15:37:10|185788.5|185698.5|185788.5|185698.5|185788.5|185698.5|185788.5|185698.5|1
1734968240000|2024-12-23 15:37:20|185791.6|185701.6|185791.4|185701.4|185791.6|185701.6|185791.4|185701.4|2
1734968250000|2024-12-23 15:37:30|185789|185699|185787.7|185697.7|185791.5|185701.5|185787.7|185697.7|3
1734968260000|2024-12-23 15:37:40|185790.3|185700.3|185792.9|185702.9|185792.9|185702.9|185790.3|185700.3|2
1734968280000|2024-12-23 15:38:00|185793.2|185703.2|185783.8|185693.8|185793.2|185703.2|185780|185690|6
1734968290000|2024-12-23 15:38:10|185786.3|185696.3|185785.4|185695.4|185786.3|185696.3|185778.9|185688.9|5
1734968300000|2024-12-23 15:38:20|185781.3|185691.3|185786.3|185696.3|185786.3|185696.3|185781.3|185691.3|4
1734968310000|2024-12-23 15:38:30|185786.8|185696.8|185786.8|185696.8|185786.8|185696.8|185786.8|185696.8|1
1734968320000|2024-12-23 15:38:40|185786.1|185696.1|185792.7|185702.7|185795.9|185705.9|185784.3|185694.3|10
1734968330000|2024-12-23 15:38:50|185793.3|185703.3|185788.1|185698.1|185793.3|185703.3|185787.6|185697.6|12
1734968340000|2024-12-23 15:39:00|185788.5|185698.5|185787.6|185697.6|185788.5|185698.5|185787.6|185697.6|3
1734968360000|2024-12-23 15:39:20|185783.5|185693.5|185781.2|185691.2|185789.5|185699.5|185781.2|185691.2|6
1734968370000|2024-12-23 15:39:30|185766.8|185676.8|185789.3|185699.3|185791.6|185701.6|185766.8|185676.8|9
1734968400000|2024-12-23 15:40:00|185789|185699|185786.5|185696.5|185789.8|185699.8|185786.5|185696.5|4
1734968410000|2024-12-23 15:40:10|185803.3|185713.3|185758.5|185668.5|185803.3|185713.3|185756|185666|17
1734968420000|2024-12-23 15:40:20|185759.3|185669.3|185750.8|185660.8|185762.2|185672.2|185750.8|185660.8|12
1734968430000|2024-12-23 15:40:30|185750|185660|185752.8|185662.8|185752.8|185662.8|185750|185660|2
1734968440000|2024-12-23 15:40:40|185749|185659|185741.3|185651.3|185752.9|185662.9|185741.3|185651.3|9
1734968450000|2024-12-23 15:40:50|185742.6|185652.6|185741.6|185651.6|185742.6|185652.6|185741.6|185651.6|2
1734968460000|2024-12-23 15:41:00|185743.9|185653.9|185743.5|185653.5|185748|185658|185743.5|185653.5|4
1734968470000|2024-12-23 15:41:10|185740.7|185650.7|185744.1|185654.1|185744.1|185654.1|185738.9|185648.9|7
1734968480000|2024-12-23 15:41:20|185741|185651|185741.3|185651.3|185741.3|185651.3|185741|185651|2
1734968490000|2024-12-23 15:41:30|185743.5|185653.5|185789.1|185699.1|185794.2|185704.2|185743.5|185653.5|5
1734968500000|2024-12-23 15:41:40|185792.6|185702.6|185794.7|185704.7|185797.4|185707.4|185789.8|185699.8|11
1734968510000|2024-12-23 15:41:50|185794.4|185704.4|185793.7|185703.7|185794.4|185704.4|185793.7|185703.7|2
1734968520000|2024-12-23 15:42:00|185793.2|185703.2|185793.2|185703.2|185793.2|185703.2|185793.2|185703.2|1
1734968530000|2024-12-23 15:42:10|185793.7|185703.7|185792.9|185702.9|185793.7|185703.7|185792.9|185702.9|2
1734968540000|2024-12-23 15:42:20|185789|185699|185842.2|185752.2|185842.2|185752.2|185789|185699|8
1734968550000|2024-12-23 15:42:30|185842|185752|185844.5|185754.5|185844.7|185754.7|185838.8|185748.8|9
1734968560000|2024-12-23 15:42:40|185838.5|185748.5|185837.5|185747.5|185842.4|185752.4|185834.5|185744.5|11
1734968570000|2024-12-23 15:42:50|185836.4|185746.4|185866.6|185776.6|185866.9|185776.9|185836.4|185746.4|13
1734968580000|2024-12-23 15:43:00|185863.2|185773.2|185865.8|185775.8|185866.5|185776.5|185855.7|185765.7|10
1734968590000|2024-12-23 15:43:10|185867.3|185777.3|185866.7|185776.7|185867.3|185777.3|185866.7|185776.7|2
1734968610000|2024-12-23 15:43:30|185866.5|185776.5|185883.3|185793.3|185885|185795|185866.5|185776.5|13
1734968620000|2024-12-23 15:43:40|185884|185794|185883.8|185793.8|185884.5|185794.5|185883|185793|5
1734968630000|2024-12-23 15:43:50|185884.5|185794.5|185913.2|185823.2|185913.2|185823.2|185872|185782|15
1734968640000|2024-12-23 15:44:00|185913.1|185823.1|185910.1|185820.1|185913.1|185823.1|185905.8|185815.8|6
1734968650000|2024-12-23 15:44:10|185909.9|185819.9|185905.5|185815.5|185909.9|185819.9|185905.4|185815.4|13
1734968660000|2024-12-23 15:44:20|185899.3|185809.3|185910.2|185820.2|185913|185823|185897|185807|12
1734968670000|2024-12-23 15:44:30|185915.9|185825.9|185907.9|185817.9|185915.9|185825.9|185903.8|185813.8|15
1734968680000|2024-12-23 15:44:40|185907.8|185817.8|185906.9|185816.9|185907.8|185817.8|185906.9|185816.9|4
1734968690000|2024-12-23 15:44:50|185906.8|185816.8|185903.3|185813.3|185906.8|185816.8|185903.3|185813.3|5
1734968700000|2024-12-23 15:45:00|185903.5|185813.5|185902.1|185812.1|185911.7|185821.7|185902.1|185812.1|12
1734968710000|2024-12-23 15:45:10|185902.4|185812.4|185916.6|185826.6|185930.6|185840.6|185902.4|185812.4|10
1734968730000|2024-12-23 15:45:30|185916.5|185826.5|185899.7|185809.7|185916.5|185826.5|185899.7|185809.7|6
1734968740000|2024-12-23 15:45:40|185899.8|185809.8|185899.5|185809.5|185899.8|185809.8|185899.5|185809.5|2
1734968750000|2024-12-23 15:45:50|185899.2|185809.2|185904.4|185814.4|185907.6|185817.6|185895.7|185805.7|10
1734968760000|2024-12-23 15:46:00|185904.6|185814.6|185905.1|185815.1|185909|185819|185904.4|185814.4|9
1734968770000|2024-12-23 15:46:10|185909.4|185819.4|185966.7|185876.7|185967.3|185877.3|185909.4|185819.4|12
1734968780000|2024-12-23 15:46:20|185966.5|185876.5|185979.3|185889.3|185984.6|185894.6|185966.5|185876.5|8
1734968790000|2024-12-23 15:46:30|185978.6|185888.6|185977.8|185887.8|185984.2|185894.2|185977.8|185887.8|3
1734968800000|2024-12-23 15:46:40|185984.1|185894.1|186012.6|185882.6|186024.2|185894.2|185971.9|185880.1|12
1734968810000|2024-12-23 15:46:50|186022.1|185892.1|186020.6|185890.6|186029.8|185899.8|186020.6|185890.6|6
1734968820000|2024-12-23 15:47:00|186027.4|185897.4|186012.7|185882.7|186027.4|185897.4|186012.1|185882.1|6
1734968830000|2024-12-23 15:47:10|186015.1|185885.1|186012.1|185882.1|186015.1|185885.1|186012.1|185882.1|5
1734968840000|2024-12-23 15:47:20|186012.4|185882.4|186011.2|185881.2|186016.7|185886.7|186011.2|185881.2|4
1734968850000|2024-12-23 15:47:30|186017.8|185887.8|186010.2|185880.2|186017.8|185887.8|186010.2|185880.2|6
1734968860000|2024-12-23 15:47:40|185992.8|185902.8|185989.9|185899.9|185992.8|185902.8|185989.9|185899.9|3
1734968870000|2024-12-23 15:47:50|185987.3|185897.3|185982.4|185892.4|185994.8|185904.8|185980.7|185890.7|7
1734968880000|2024-12-23 15:48:00|185990.9|185900.9|185983.9|185893.9|185990.9|185900.9|185983.9|185893.9|4
1734968890000|2024-12-23 15:48:10|185983.7|185893.7|185984.6|185894.6|185990|185900|185983.7|185893.7|6
1734968900000|2024-12-23 15:48:20|186014.1|185924.1|186010.9|185920.9|186014.1|185924.1|186006|185916|5
1734968910000|2024-12-23 15:48:30|186007.8|185917.8|186008.5|185918.5|186017.4|185927.4|186007.8|185917.8|4
1734968920000|2024-12-23 15:48:40|186011.5|185921.5|186009.1|185919.1|186011.5|185921.5|186008.8|185918.8|3
1734968930000|2024-12-23 15:48:50|186018.7|185928.7|186064.2|185974.2|186073.4|185983.4|186015.2|185925.2|14
1734968940000|2024-12-23 15:49:00|186063.7|185973.7|186070.2|185980.2|186078.8|185988.8|186063.7|185973.7|6
1734968950000|2024-12-23 15:49:10|186070.4|185980.4|186096.7|186006.7|186096.7|186006.7|186070.4|185980.4|4
1734968960000|2024-12-23 15:49:20|186097.2|186007.2|186111.9|186021.9|186128.6|186038.6|186096.5|186006.5|14
1734968970000|2024-12-23 15:49:30|186116|186026|186115.6|186025.6|186121.7|186031.7|186108.5|186018.5|9
1734968980000|2024-12-23 15:49:40|186113.3|186023.3|186095.1|185965.1|186113.3|186023.3|186085.1|185965.1|8
1734968990000|2024-12-23 15:49:50|186091.1|185961.1|186069.5|185979.5|186091.1|185979.5|186069.5|185955.6|7
1734969000000|2024-12-23 15:50:00|186072.5|185982.5|186076|185986|186076.5|185986.5|186072.5|185982.5|5
1734969010000|2024-12-23 15:50:10|186079|185989|186079|185989|186079|185989|186079|185989|1
1734969020000|2024-12-23 15:50:20|186078.8|185988.8|186075.3|185985.3|186078.8|185988.8|186075.3|185985.3|4
1734969030000|2024-12-23 15:50:30|186078.5|185988.5|186078.6|185988.6|186078.6|185988.6|186075.2|185985.2|7
1734969040000|2024-12-23 15:50:40|186075.2|185985.2|186079.1|185989.1|186079.1|185989.1|186075.2|185985.2|8
1734969050000|2024-12-23 15:50:50|186075.4|185985.4|186068.8|185978.8|186075.4|185985.4|186067.8|185977.8|6
1734969060000|2024-12-23 15:51:00|186065.6|185975.6|186051.2|185961.2|186071.2|185981.2|186046.2|185956.2|11
1734969070000|2024-12-23 15:51:10|186051.8|185961.8|186052.2|185962.2|186052.2|185962.2|186051.8|185961.8|2
1734969080000|2024-12-23 15:51:20|186054.4|185964.4|186053.5|185963.5|186060.6|185970.6|186053.1|185963.1|9
1734969090000|2024-12-23 15:51:30|186050.8|185960.8|186050.8|185960.8|186050.8|185960.8|186050.8|185960.8|1
1734969100000|2024-12-23 15:51:40|186062.7|185972.7|186065.6|185975.6|186070.2|185980.2|186061.9|185971.9|5
1734969110000|2024-12-23 15:51:50|186064.6|185974.6|186052.7|185962.7|186064.6|185974.6|186052.7|185962.7|4
1734969120000|2024-12-23 15:52:00|186049.4|185959.4|186051.4|185961.4|186051.9|185961.9|186049.4|185959.4|3
1734969130000|2024-12-23 15:52:10|186048.2|185958.2|186084.9|185994.9|186084.9|185994.9|186046.2|185956.2|8
1734969140000|2024-12-23 15:52:20|186087.2|185997.2|186084|185994|186087.2|185997.2|186083|185993|9
1734969150000|2024-12-23 15:52:30|186084.3|185994.3|186085.3|185995.3|186085.3|185995.3|186082.8|185992.8|6
1734969160000|2024-12-23 15:52:40|186084.8|185994.8|186065.1|185975.1|186084.8|185994.8|186064.8|185974.8|3
1734969170000|2024-12-23 15:52:50|186067.4|185977.4|186069.4|185979.4|186076.3|185986.3|186065.9|185975.9|8
1734969180000|2024-12-23 15:53:00|186071.8|185981.8|186071.9|185981.9|186072.4|185982.4|186071.8|185981.8|5
1734969190000|2024-12-23 15:53:10|186069.3|185979.3|186069.3|185979.3|186069.3|185979.3|186069.3|185979.3|1
1734969220000|2024-12-23 15:53:40|186069.8|185979.8|186069.5|185979.5|186069.8|185979.8|186069.3|185979.3|3
1734969230000|2024-12-23 15:53:50|186071.8|185981.8|186071.8|185981.8|186071.8|185981.8|186071.8|185981.8|1
1734969240000|2024-12-23 15:54:00|186072.3|185982.3|186072.1|185982.1|186072.6|185982.6|186071.8|185981.8|5
1734969250000|2024-12-23 15:54:10|186072.6|185982.6|186073.1|185983.1|186086.2|185996.2|186070.5|185980.5|15
1734969260000|2024-12-23 15:54:20|186050.1|185960.1|186052.7|185962.7|186073.6|185983.6|186050.1|185960.1|18
1734969270000|2024-12-23 15:54:30|186053|185963|186073.2|185983.2|186073.2|185983.2|186050|185960|17
1734969280000|2024-12-23 15:54:40|186074.4|185984.4|186074.1|185984.1|186074.4|185984.4|186074.1|185984.1|2
1734969290000|2024-12-23 15:54:50|186074.8|185984.8|186080.9|185990.9|186083.7|185993.7|186074.6|185984.6|9
1734969300000|2024-12-23 15:55:00|186084.2|185994.2|186074.4|185984.4|186084.4|185994.4|186074.4|185984.4|13
1734969310000|2024-12-23 15:55:10|186073.9|185983.9|186070.7|185980.7|186073.9|185983.9|186070.7|185980.7|3
1734969320000|2024-12-23 15:55:20|186069.2|185979.2|186048.8|185958.8|186069.2|185979.2|186046.1|185956.1|8
1734969330000|2024-12-23 15:55:30|186043.8|185953.8|186047.4|185957.4|186051.3|185961.3|186043.2|185953.2|13
1734969340000|2024-12-23 15:55:40|186044.4|185954.4|186047.1|185957.1|186047.1|185957.1|186044.4|185954.4|2
1734969350000|2024-12-23 15:55:50|186047.6|185957.6|186074.1|185984.1|186074.1|185984.1|186044.6|185954.6|7
1734969360000|2024-12-23 15:56:00|186085.8|185995.8|186084.8|185994.8|186085.8|185995.8|186077.8|185987.8|14
1734969370000|2024-12-23 15:56:10|186087.3|185997.3|186038.6|185948.6|186087.3|185997.3|186038.3|185948.3|3
1734969380000|2024-12-23 15:56:20|186038.4|185948.4|186035|185945|186038.4|185948.4|186034.9|185944.9|4
1734969390000|2024-12-23 15:56:30|186034.9|185944.9|186016|185926|186034.9|185944.9|186009.4|185919.4|5
1734969400000|2024-12-23 15:56:40|186013.9|185923.9|186015.5|185925.5|186015.5|185925.5|186013.9|185923.9|2
1734969410000|2024-12-23 15:56:50|186008.7|185918.7|186019|185929|186022.6|185932.6|186008.7|185918.7|6
1734969420000|2024-12-23 15:57:00|186019.7|185929.7|186019.7|185929.7|186019.7|185929.7|186019.7|185929.7|1
1734969430000|2024-12-23 15:57:10|186022.9|185932.9|186071|185981|186072.4|185982.4|186022.9|185932.9|13
1734969440000|2024-12-23 15:57:20|186071.7|185981.7|186054.5|185964.5|186076.6|185986.6|186049.3|185959.3|21
1734969450000|2024-12-23 15:57:30|186054.2|185964.2|186075.6|185985.6|186075.6|185985.6|186054.2|185964.2|8
1734969460000|2024-12-23 15:57:40|186075.8|185985.8|186076.4|185986.4|186076.4|185986.4|186072.8|185982.8|9
1734969470000|2024-12-23 15:57:50|186071.9|185981.9|186074.8|185984.8|186074.8|185984.8|186071.6|185981.6|3
1734969480000|2024-12-23 15:58:00|186072.8|185982.8|186070.6|185980.6|186077.9|185987.9|186070.6|185980.6|15
1734969490000|2024-12-23 15:58:10|186073.8|185983.8|186059.3|185969.3|186078.5|185988.5|186057.1|185967.1|18
1734969500000|2024-12-23 15:58:20|186061.5|185971.5|186060.3|185970.3|186064|185974|186057.4|185967.4|10
1734969510000|2024-12-23 15:58:30|186041|185951|186046.5|185956.5|186046.5|185956.5|186040.8|185950.8|5
1734969520000|2024-12-23 15:58:40|186049.1|185959.1|186046.8|185956.8|186049.1|185959.1|186046.8|185956.8|2
1734969530000|2024-12-23 15:58:50|186047.2|185957.2|186047.2|185957.2|186047.2|185957.2|186047.2|185957.2|1
1734969540000|2024-12-23 15:59:00|186044.7|185954.7|186043|185953|186047.3|185957.3|186038.7|185948.7|5
1734969550000|2024-12-23 15:59:10|186061.5|185971.5|186061.8|185971.8|186062|185972|186055|185965|16
1734969560000|2024-12-23 15:59:20|186062|185972|186060.4|185970.4|186062|185972|186058.9|185968.9|6
1734969570000|2024-12-23 15:59:30|186064.8|185974.8|186065.8|185975.8|186081.1|185991.1|186062.9|185972.9|17
1734969580000|2024-12-23 15:59:40|186066|185976|186056.7|185966.7|186066|185976|186056.2|185966.2|11
1734969590000|2024-12-23 15:59:50|186053.6|185963.6|186068.1|185978.1|186068.1|185978.1|186050.5|185960.5|12
1734969600000|2024-12-23 16:00:00|186065.3|185975.3|186078.6|185988.6|186078.6|185988.6|186057.5|185967.5|11
1734969610000|2024-12-23 16:00:10|186080.6|185990.6|186073.5|185983.5|186080.6|185990.6|186073.5|185983.5|9
1734969620000|2024-12-23 16:00:20|186079.7|185989.7|186063.5|185973.5|186079.7|185989.7|186050.1|185960.1|14
1734969630000|2024-12-23 16:00:30|186059.8|185969.8|186052.7|185962.7|186063.2|185973.2|186050|185960|8
1734969640000|2024-12-23 16:00:40|186050|185960|186036.3|185946.3|186052.3|185962.3|186033.9|185943.9|10
1734969650000|2024-12-23 16:00:50|186036.6|185946.6|186035.7|185945.7|186039.5|185949.5|186034.4|185944.4|13
1734969660000|2024-12-23 16:01:00|186037.1|185947.1|186035.2|185945.2|186045.8|185955.8|186031.6|185941.6|11
1734969670000|2024-12-23 16:01:10|186034.7|185944.7|185988|185898|186034.9|185944.9|185978.5|185888.5|19
1734969680000|2024-12-23 16:01:20|185987.7|185897.7|186019.8|185929.8|186019.8|185929.8|185987.7|185897.7|14
1734969690000|2024-12-23 16:01:30|186022.8|185932.8|186017.5|185927.5|186022.8|185932.8|186013.9|185923.9|8
1734969700000|2024-12-23 16:01:40|186023.8|185933.8|186024.3|185934.3|186024.3|185934.3|186023.8|185933.8|2
1734969710000|2024-12-23 16:01:50|186025.6|185935.6|186040.6|185950.6|186050.8|185960.8|186021.8|185931.8|11
1734969720000|2024-12-23 16:02:00|186043.6|185953.6|186041.1|185951.1|186047|185957|186039.5|185949.5|16
1734969730000|2024-12-23 16:02:10|186038.7|185948.7|186034|185944|186038.7|185948.7|186009|185919|17
1734969740000|2024-12-23 16:02:20|186031.9|185941.9|186013.5|185923.5|186033.6|185943.6|186010.5|185920.5|10
1734969750000|2024-12-23 16:02:30|186014|185924|186021.1|185931.1|186027.4|185937.4|186010.7|185920.7|12
1734969760000|2024-12-23 16:02:40|186023.4|185933.4|186018.8|185928.8|186023.4|185933.4|186018.8|185928.8|5
1734969780000|2024-12-23 16:03:00|186019.1|185929.1|186039.2|185949.2|186039.2|185949.2|186019.1|185929.1|8
1734969790000|2024-12-23 16:03:10|186041.7|185951.7|186043.3|185953.3|186045|185955|186041.2|185951.2|8
1734969800000|2024-12-23 16:03:20|186043.1|185953.1|186039.2|185949.2|186043.3|185953.3|186035.3|185945.3|9
1734969810000|2024-12-23 16:03:30|186038.9|185948.9|186034.8|185944.8|186038.9|185948.9|186033.1|185943.1|15
1734969820000|2024-12-23 16:03:40|186034.3|185944.3|186034.8|185944.8|186035.4|185945.4|186034.1|185944.1|6
1734969830000|2024-12-23 16:03:50|186034.9|185944.9|186044|185954|186046.9|185956.9|186033.8|185943.8|14
1734969840000|2024-12-23 16:04:00|186043.7|185953.7|186042.8|185952.8|186043.7|185953.7|186039|185949|7
1734969850000|2024-12-23 16:04:10|186040|185950|186034.3|185944.3|186040|185950|186034.3|185944.3|5
1734969860000|2024-12-23 16:04:20|186035.5|185945.5|186035.5|185945.5|186036|185946|186033.8|185943.8|8
1734969870000|2024-12-23 16:04:30|186035|185945|186035|185945|186035.8|185945.8|186033.8|185943.8|7
1734969880000|2024-12-23 16:04:40|186036.5|185946.5|186033.5|185943.5|186036.5|185946.5|186032|185942|5
1734969890000|2024-12-23 16:04:50|186034|185944|186033.1|185943.1|186036.1|185946.1|186033.1|185943.1|9
1734969900000|2024-12-23 16:05:00|186032.8|185942.8|186033.1|185943.1|186033.1|185943.1|186032.3|185942.3|5
1734969910000|2024-12-23 16:05:10|186032.8|185942.8|186022.2|185932.2|186032.8|185942.8|186022.2|185932.2|4
1734969920000|2024-12-23 16:05:20|186024.7|185934.7|186041.6|185951.6|186042.4|185952.4|186024.7|185934.7|5
1734969930000|2024-12-23 16:05:30|186042|185952|186042.9|185952.9|186060.4|185970.4|186041.1|185951.1|15
1734969940000|2024-12-23 16:05:40|186042.5|185952.5|186035.2|185945.2|186042.5|185952.5|186035.2|185945.2|5
1734969950000|2024-12-23 16:05:50|186034.1|185944.1|186034.1|185944.1|186034.1|185944.1|186034.1|185944.1|1
1734969960000|2024-12-23 16:06:00|186036.5|185946.5|186034.3|185944.3|186037.5|185947.5|186034|185944|4
1734969970000|2024-12-23 16:06:10|186038.7|185948.7|186050.7|185960.7|186056.6|185966.6|186038.7|185948.7|19
1734969980000|2024-12-23 16:06:20|186041.4|185951.4|186047.5|185957.5|186048.9|185958.9|186041.1|185951.1|11
1734969990000|2024-12-23 16:06:30|186047.7|185957.7|186049|185959|186052.8|185962.8|186047.7|185957.7|6
1734970000000|2024-12-23 16:06:40|186049.2|185959.2|186050.1|185960.1|186052.4|185962.4|186049.2|185959.2|4
1734970010000|2024-12-23 16:06:50|186053.9|185963.9|186068.7|185978.7|186068.7|185978.7|186052.8|185962.8|11
1734970020000|2024-12-23 16:07:00|186065.8|185975.8|186067.8|185977.8|186067.8|185977.8|186065.8|185975.8|2
1734970030000|2024-12-23 16:07:10|186064.9|185974.9|186062.9|185972.9|186064.9|185974.9|186062.9|185972.9|2
1734970040000|2024-12-23 16:07:20|186069.5|185979.5|186069.8|185979.8|186070|185980|186069.5|185979.5|3
1734970050000|2024-12-23 16:07:30|186070|185980|186069.7|185979.7|186070.3|185980.3|186067.7|185977.7|8
1734970060000|2024-12-23 16:07:40|186070.7|185980.7|186070.7|185980.7|186070.7|185980.7|186070.7|185980.7|1
1734970070000|2024-12-23 16:07:50|186067.6|185977.6|186066.2|185976.2|186070.2|185980.2|186066.2|185976.2|7
1734970080000|2024-12-23 16:08:00|186069.3|185979.3|186072.6|185982.6|186076.2|185986.2|186067.9|185977.9|11
1734970090000|2024-12-23 16:08:10|186072.2|185982.2|186065.8|185975.8|186078.6|185988.6|186065.8|185975.8|10
1734970100000|2024-12-23 16:08:20|186068.7|185978.7|186078.2|185988.2|186079.2|185989.2|186068.7|185978.7|14
1734970110000|2024-12-23 16:08:30|186076.1|185986.1|186067.8|185977.8|186076.1|185986.1|186067.4|185977.4|11
1734970120000|2024-12-23 16:08:40|186067.3|185977.3|186070.8|185980.8|186076.4|185986.4|186067.3|185977.3|9
1734970130000|2024-12-23 16:08:50|186070.7|185980.7|186072.8|185982.8|186072.8|185982.8|186067.4|185977.4|7
1734970140000|2024-12-23 16:09:00|186074.3|185984.3|186070.3|185980.3|186074.3|185984.3|186068.8|185978.8|9
1734970150000|2024-12-23 16:09:10|186068|185978|186068.9|185978.9|186072.1|185982.1|186067.5|185977.5|5
1734970160000|2024-12-23 16:09:20|186068.6|185978.6|186077.8|185987.8|186080.5|185990.5|186068.6|185978.6|12
1734970170000|2024-12-23 16:09:30|186082.4|185992.4|186061.1|185971.1|186082.4|185992.4|186061.1|185971.1|12
1734970180000|2024-12-23 16:09:40|186061.4|185971.4|186064.2|185974.2|186064.2|185974.2|186061.4|185971.4|3
1734970190000|2024-12-23 16:09:50|186064|185974|186064.2|185974.2|186064.2|185974.2|186064|185974|2
1734970200000|2024-12-23 16:10:00|186064.5|185974.5|186059.1|185969.1|186064.5|185974.5|186059.1|185969.1|4
1734970210000|2024-12-23 16:10:10|186058.5|185968.5|186040|185950|186058.5|185968.5|186040|185950|7
1734970220000|2024-12-23 16:10:20|186037.2|185947.2|186023.9|185933.9|186039.7|185949.7|186023.7|185933.7|6
1734970230000|2024-12-23 16:10:30|186026.2|185936.2|186034.3|185944.3|186034.3|185944.3|186026.2|185936.2|9
1734970240000|2024-12-23 16:10:40|186031.4|185941.4|186024.9|185934.9|186031.4|185941.4|186024.9|185934.9|5
1734970250000|2024-12-23 16:10:50|186027.8|185937.8|186027.8|185937.8|186027.8|185937.8|186027.8|185937.8|1
1734970260000|2024-12-23 16:11:00|186028.3|185938.3|186035.7|185945.7|186035.7|185945.7|186028.3|185938.3|11
1734970270000|2024-12-23 16:11:10|186034.9|185944.9|186031.1|185941.1|186034.9|185944.9|186028.2|185938.2|16
1734970280000|2024-12-23 16:11:20|186033.5|185943.5|186023.6|185933.6|186033.6|185943.6|186023.6|185933.6|11
1734970290000|2024-12-23 16:11:30|186026.7|185936.7|186035.8|185945.8|186037.6|185947.6|186026.7|185936.7|17
1734970300000|2024-12-23 16:11:40|186035.3|185945.3|186036.6|185946.6|186037.6|185947.6|186034.8|185944.8|10
1734970310000|2024-12-23 16:11:50|186036.8|185946.8|186035.6|185945.6|186037.6|185947.6|186029.6|185939.6|14
1734970320000|2024-12-23 16:12:00|186038.4|185948.4|186039.1|185949.1|186040.6|185950.6|186037.2|185947.2|12
1734970330000|2024-12-23 16:12:10|186038.9|185948.9|186041.9|185951.9|186044.2|185954.2|186038.9|185948.9|8
1734970340000|2024-12-23 16:12:20|186039.6|185949.6|186039.6|185949.6|186039.6|185949.6|186039.1|185949.1|3
1734970350000|2024-12-23 16:12:30|186039.7|185949.7|186038.5|185948.5|186039.7|185949.7|186019.4|185929.4|12
1734970360000|2024-12-23 16:12:40|186035.8|185945.8|186038.3|185948.3|186038.3|185948.3|186035.8|185945.8|2
1734970370000|2024-12-23 16:12:50|186035|185945|186028.5|185938.5|186035|185945|186027.8|185937.8|6
1734970380000|2024-12-23 16:13:00|186031.3|185941.3|186020.2|185930.2|186031.6|185941.6|186020.2|185930.2|11
1734970390000|2024-12-23 16:13:10|185996.8|185906.8|186003.3|185913.3|186006|185916|185996.8|185906.8|10
1734970400000|2024-12-23 16:13:20|186006.4|185916.4|186002|185912|186008.5|185918.5|185996.2|185906.2|15
1734970410000|2024-12-23 16:13:30|185998.5|185908.5|186005.8|185915.8|186005.8|185915.8|185996.9|185906.9|11
1734970420000|2024-12-23 16:13:40|186006.8|185916.8|186003.3|185913.3|186007|185917|186000.4|185910.4|10
1734970430000|2024-12-23 16:13:50|186002.3|185912.3|186003.1|185913.1|186007.6|185917.6|186002.3|185912.3|14
1734970440000|2024-12-23 16:14:00|186002.1|185912.1|186007|185917|186011.4|185921.4|186002.1|185912.1|14
1734970450000|2024-12-23 16:14:10|186006.7|185916.7|186007.3|185917.3|186012.4|185922.4|186006.7|185916.7|12
1734970460000|2024-12-23 16:14:20|186008.1|185918.1|186028.2|185938.2|186038.6|185948.6|186008.1|185918.1|18
1734970470000|2024-12-23 16:14:30|186032.6|185942.6|186036.8|185946.8|186036.9|185946.9|186028|185938|17
1734970480000|2024-12-23 16:14:40|186033.5|185943.5|186005|185915|186033.5|185943.5|186002.5|185912.5|18
1734970490000|2024-12-23 16:14:50|186002.1|185912.1|185974.1|185884.1|186005.4|185915.4|185974.1|185884.1|16
1734970500000|2024-12-23 16:15:00|185971.6|185881.6|185965.5|185875.5|185971.6|185881.6|185962.8|185872.8|13
1734970510000|2024-12-23 16:15:10|185965.2|185875.2|185916.2|185826.2|185965.4|185875.4|185916.2|185826.2|24
1734970520000|2024-12-23 16:15:20|185912.5|185822.5|185911.8|185821.8|185919.9|185829.9|185909.7|185819.7|13
1734970530000|2024-12-23 16:15:30|185912.1|185822.1|185924.6|185834.6|185924.7|185834.7|185912.1|185822.1|13
1734970540000|2024-12-23 16:15:40|185925.6|185835.6|185920.7|185830.7|185925.6|185835.6|185916.2|185826.2|10
1734970550000|2024-12-23 16:15:50|185923.3|185833.3|185935.1|185845.1|185935.1|185845.1|185918.1|185828.1|12
1734970560000|2024-12-23 16:16:00|185928.5|185838.5|185924.7|185834.7|185945.5|185855.5|185920|185830|22
1734970570000|2024-12-23 16:16:10|185927.1|185837.1|185913.4|185823.4|185929.7|185839.7|185909.6|185819.6|17
1734970580000|2024-12-23 16:16:20|185914.4|185824.4|185925.7|185835.7|185927.9|185837.9|185914.4|185824.4|11
1734970590000|2024-12-23 16:16:30|185927.2|185837.2|185908.9|185818.9|185927.2|185837.2|185908.9|185818.9|16
1734970600000|2024-12-23 16:16:40|185908.8|185818.8|185909.4|185819.4|185911.8|185821.8|185908|185818|12
1734970610000|2024-12-23 16:16:50|185911.6|185821.6|185885.4|185795.4|185918.9|185828.9|185885.4|185795.4|16
1734970620000|2024-12-23 16:17:00|185876.3|185786.3|185876.8|185786.8|185877.3|185787.3|185876.3|185786.3|5
1734970630000|2024-12-23 16:17:10|185879.8|185789.8|185883.4|185793.4|185883.4|185793.4|185879.8|185789.8|4
1734970640000|2024-12-23 16:17:20|185883.6|185793.6|185881.1|185791.1|185884.1|185794.1|185881.1|185791.1|5
1734970650000|2024-12-23 16:17:30|185880.7|185790.7|185885.3|185795.3|185885.3|185795.3|185880.7|185790.7|6
1734970660000|2024-12-23 16:17:40|185885|185795|185885.2|185795.2|185889.8|185799.8|185885|185795|7
1734970670000|2024-12-23 16:17:50|185884.7|185794.7|185882.3|185792.3|185886.3|185796.3|185881.5|185791.5|6
1734970680000|2024-12-23 16:18:00|185887|185797|185885.6|185795.6|185889.8|185799.8|185884|185794|5
1734970690000|2024-12-23 16:18:10|185886.1|185796.1|185844.9|185754.9|185887.4|185797.4|185844.9|185754.9|9
1734970700000|2024-12-23 16:18:20|185844.1|185754.1|185815.3|185725.3|185844.1|185754.1|185810.1|185720.1|17
1734970710000|2024-12-23 16:18:30|185813.8|185723.8|185812.6|185722.6|185813.8|185723.8|185808.7|185718.7|5
1734970720000|2024-12-23 16:18:40|185812.2|185722.2|185809.1|185719.1|185812.2|185722.2|185806.6|185716.6|7
1734970730000|2024-12-23 16:18:50|185809.3|185719.3|185802.9|185712.9|185813.7|185723.7|185802.9|185712.9|12
1734970740000|2024-12-23 16:19:00|185805.2|185715.2|185810.9|185720.9|185810.9|185720.9|185802.8|185712.8|9
1734970750000|2024-12-23 16:19:10|185810.6|185720.6|185810|185720|185810.6|185720.6|185806.3|185716.3|10
1734970760000|2024-12-23 16:19:20|185809.7|185719.7|185805|185715|185818.9|185728.9|185805|185715|9
1734970770000|2024-12-23 16:19:30|185807.1|185717.1|185812|185722|185815|185725|185800|185710|15
1734970780000|2024-12-23 16:19:40|185811.4|185721.4|185815.1|185725.1|185815.1|185725.1|185811.4|185721.4|6
1734970790000|2024-12-23 16:19:50|185813.4|185723.4|185816.6|185726.6|185816.6|185726.6|185813.4|185723.4|6
1734970800000|2024-12-23 16:20:00|185819.3|185729.3|185816.7|185726.7|185819.3|185729.3|185816.7|185726.7|2
1734970810000|2024-12-23 16:20:10|185814.3|185724.3|185807.1|185717.1|185814.3|185724.3|185804.7|185714.7|6
1734970820000|2024-12-23 16:20:20|185807.4|185717.4|185808.2|185718.2|185810|185720|185807.4|185717.4|10
1734970830000|2024-12-23 16:20:30|185809.3|185719.3|185812.9|185722.9|185813.2|185723.2|185809.3|185719.3|10
1734970840000|2024-12-23 16:20:40|185815.4|185725.4|185815.4|185725.4|185815.7|185725.7|185815.4|185725.4|3
1734970850000|2024-12-23 16:20:50|185811.8|185721.8|185827.3|185737.3|185829.6|185739.6|185811.8|185721.8|10
1734970860000|2024-12-23 16:21:00|185827.5|185737.5|185826.8|185736.8|185827.5|185737.5|185826.8|185736.8|2
1734970870000|2024-12-23 16:21:10|185826.4|185736.4|185825.5|185735.5|185826.4|185736.4|185825.5|185735.5|3
1734970880000|2024-12-23 16:21:20|185826.1|185736.1|185826.1|185736.1|185826.8|185736.8|185825.5|185735.5|4
1734970890000|2024-12-23 16:21:30|185825|185735|185825.5|185735.5|185826|185736|185823|185733|7
1734970900000|2024-12-23 16:21:40|185825|185735|185817.3|185727.3|185827|185737|185817.3|185727.3|9
1734970910000|2024-12-23 16:21:50|185813.4|185723.4|185813.7|185723.7|185813.7|185723.7|185812|185722|7
1734970920000|2024-12-23 16:22:00|185814.4|185724.4|185813.4|185723.4|185814.4|185724.4|185813.1|185723.1|6
1734970930000|2024-12-23 16:22:10|185814.1|185724.1|185802.9|185712.9|185814.1|185724.1|185802.9|185712.9|7
1734970940000|2024-12-23 16:22:20|185802.6|185712.6|185793.4|185703.4|185802.9|185712.9|185791.4|185701.4|6
1734970950000|2024-12-23 16:22:30|185787.5|185697.5|185762.3|185632.3|185787.5|185697.5|185742.3|185632.3|9
1734970960000|2024-12-23 16:22:40|185762.5|185632.5|185751.5|185621.5|185762.5|185632.5|185737.4|185607.4|19
1734970970000|2024-12-23 16:22:50|185750.5|185620.5|185704.8|185614.8|185750.5|185620.5|185701.5|185603.8|10
1734970980000|2024-12-23 16:23:00|185704.4|185614.4|185716.2|185626.2|185720.2|185630.2|185704.4|185614.4|6
1734970990000|2024-12-23 16:23:10|185720.6|185630.6|185695.9|185605.9|185720.6|185630.6|185692.9|185602.9|17
1734971000000|2024-12-23 16:23:20|185693.6|185603.6|185661.1|185571.1|185693.6|185603.6|185657|185567|17
1734971010000|2024-12-23 16:23:30|185660.2|185570.2|185694.4|185564.4|185694.4|185570.2|185636.7|185540.6|20
1734971020000|2024-12-23 16:23:40|185685.7|185555.7|185712.7|185582.7|185718.1|185588.1|185685.7|185555.7|25
1734971030000|2024-12-23 16:23:50|185716.6|185586.6|185716.5|185586.5|185717.8|185587.8|185709|185579|8
1734971040000|2024-12-23 16:24:00|185717.1|185587.1|185718.1|185588.1|185718.5|185588.5|185717.1|185587.1|8
1734971050000|2024-12-23 16:24:10|185721.6|185591.6|185716.9|185586.9|185740.1|185610.1|185713.4|185583.4|15
1734971060000|2024-12-23 16:24:20|185712.7|185582.7|185720.9|185590.9|185725.5|185595.5|185712.7|185582.7|10
1734971070000|2024-12-23 16:24:30|185721.4|185591.4|185711.6|185581.6|185724.7|185594.7|185708.7|185578.7|17
1734971080000|2024-12-23 16:24:40|185712.3|185582.3|185712.6|185582.6|185717.9|185587.9|185711.9|185581.9|14
1734971090000|2024-12-23 16:24:50|185701.6|185571.6|185703.8|185573.8|185706.3|185576.3|185694.9|185564.9|11
1734971100000|2024-12-23 16:25:00|185698.5|185568.5|185698.8|185568.8|185701.7|185571.7|185695|185565|12
1734971110000|2024-12-23 16:25:10|185692.8|185562.8|185700|185570|185703.3|185573.3|185692.8|185562.8|22
1734971120000|2024-12-23 16:25:20|185694.6|185564.6|185674.4|185584.4|185697.6|185587.5|185674.2|185564.4|12
1734971130000|2024-12-23 16:25:30|185677.5|185587.5|185681.2|185591.2|185683.6|185593.6|185677.5|185587.5|9
1734971140000|2024-12-23 16:25:40|185677.3|185587.3|185676.8|185586.8|185677.6|185587.6|185668.9|185578.9|11
1734971150000|2024-12-23 16:25:50|185677.6|185587.6|185672.9|185582.9|185678.3|185588.3|185671.4|185581.4|22
1734971160000|2024-12-23 16:26:00|185671.9|185581.9|185670.9|185580.9|185673.2|185583.2|185667.5|185577.5|11
1734971170000|2024-12-23 16:26:10|185670.7|185580.7|185668.7|185578.7|185674|185584|185666.8|185576.8|20
1734971180000|2024-12-23 16:26:20|185673.2|185583.2|185647.8|185557.8|185675|185585|185646.8|185556.8|26
1734971190000|2024-12-23 16:26:30|185646.8|185556.8|185671.4|185541.4|185682.5|185582.6|185643.6|185535.4|21
1734971200000|2024-12-23 16:26:40|185671.2|185541.2|185665.7|185575.7|185683|185586.9|185660.3|185541.2|17
1734971210000|2024-12-23 16:26:50|185665.9|185575.9|185674.3|185584.3|185676.4|185586.4|185665.9|185575.9|15
1734971220000|2024-12-23 16:27:00|185678|185588|185668.7|185578.7|185687.1|185597.1|185668.7|185578.7|17
1734971230000|2024-12-23 16:27:10|185672.5|185582.5|185674.1|185584.1|185677.4|185587.4|185671.7|185581.7|6
1734971240000|2024-12-23 16:27:20|185670|185580|185678.4|185588.4|185682.3|185592.3|185665.7|185575.7|13
1734971250000|2024-12-23 16:27:30|185678.5|185588.5|185677.6|185587.6|185678.5|185588.5|185677.6|185587.6|7
1734971260000|2024-12-23 16:27:40|185677.5|185587.5|185667.5|185577.5|185677.5|185587.5|185666.7|185576.7|10
1734971270000|2024-12-23 16:27:50|185667.7|185577.7|185671.3|185581.3|185674.3|185584.3|185667.7|185577.7|7
1734971280000|2024-12-23 16:28:00|185671.4|185581.4|185669.6|185579.6|185686.2|185596.2|185664.9|185574.9|18
1734971290000|2024-12-23 16:28:10|185673.4|185583.4|185671.5|185581.5|185676.2|185586.2|185666.8|185576.8|9
1734971300000|2024-12-23 16:28:20|185666.4|185576.4|185666.1|185576.1|185674.8|185584.8|185662.9|185572.9|20
1734971310000|2024-12-23 16:28:30|185671.7|185581.7|185671.5|185581.5|185679.1|185589.1|185663.1|185573.1|29
1734971320000|2024-12-23 16:28:40|185668.2|185578.2|185669.4|185579.4|185670|185580|185646|185556|21
1734971330000|2024-12-23 16:28:50|185673.1|185583.1|185673.5|185583.5|185678.1|185588.1|185669.6|185579.6|22
1734971340000|2024-12-23 16:29:00|185673.3|185583.3|185670.3|185580.3|185678|185588|185665.7|185575.7|16
1734971350000|2024-12-23 16:29:10|185665.4|185575.4|185663.7|185573.7|185674|185584|185655.4|185565.4|23
1734971360000|2024-12-23 16:29:20|185663.8|185573.8|185670|185580|185672.4|185582.4|185663.8|185573.8|12
1734971370000|2024-12-23 16:29:30|185666.7|185576.7|185673.7|185583.7|185677.7|185587.7|185666.7|185576.7|9
1734971380000|2024-12-23 16:29:40|185674.8|185584.8|185677.4|185587.4|185677.4|185587.4|185673.6|185583.6|9
1734971390000|2024-12-23 16:29:50|185676.9|185586.9|185696.3|185606.3|185701.2|185611.2|185672.9|185582.9|23
1734971400000|2024-12-23 16:30:00|185697.4|185607.4|185664.9|185574.9|185697.4|185607.4|185653.5|185563.5|28
1734971410000|2024-12-23 16:30:10|185667.2|185577.2|185663.5|185573.5|185671.5|185581.5|185658.4|185568.4|26
1734971420000|2024-12-23 16:30:20|185663.7|185573.7|185659.7|185569.7|185666.4|185576.4|185657|185567|12
1734971430000|2024-12-23 16:30:30|185663.5|185573.5|185664.4|185574.4|185665.5|185575.5|185657.1|185567.1|24
1734971440000|2024-12-23 16:30:40|185659.8|185569.8|185660.2|185570.2|185664.4|185574.4|185657.3|185567.3|15
1734971450000|2024-12-23 16:30:50|185665.3|185575.3|185662.9|185572.9|185668.2|185578.2|185659.6|185569.6|22
1734971460000|2024-12-23 16:31:00|185665|185575|185672.5|185582.5|185675.2|185585.2|185665|185575|15
1734971470000|2024-12-23 16:31:10|185676.7|185586.7|185682.6|185592.6|185697.2|185607.2|185674.4|185584.4|25
1734971480000|2024-12-23 16:31:20|185682.3|185592.3|185685.5|185595.5|185686.6|185596.6|185682.3|185592.3|11
1734971490000|2024-12-23 16:31:30|185683.1|185593.1|185684.4|185594.4|185688.4|185598.4|185680.6|185590.6|13
1734971500000|2024-12-23 16:31:40|185681.5|185591.5|185702.9|185612.9|185702.9|185612.9|185680.2|185590.2|14
1734971510000|2024-12-23 16:31:50|185704.4|185614.4|185663.9|185573.9|185705.5|185615.5|185658.9|185568.9|21
1734971520000|2024-12-23 16:32:00|185661.7|185571.7|185645.2|185555.2|185664.3|185574.3|185645.2|185555.2|22
1734971530000|2024-12-23 16:32:10|185646.2|185556.2|185647.4|185557.4|185653.2|185563.2|185644.3|185554.3|14
1734971540000|2024-12-23 16:32:20|185647.7|185557.7|185643.2|185553.2|185649.4|185559.4|185643|185553|17
1734971550000|2024-12-23 16:32:30|185642.5|185552.5|185628.5|185538.5|185642.5|185552.5|185625.4|185535.4|15
1734971560000|2024-12-23 16:32:40|185627|185537|185657.2|185567.2|185657.2|185567.2|185625.9|185535.9|19
1734971570000|2024-12-23 16:32:50|185656.9|185566.9|185644.8|185554.8|185656.9|185566.9|185643.1|185553.1|19
1734971580000|2024-12-23 16:33:00|185648.5|185558.5|185647.8|185557.8|185654.6|185564.6|185640.9|185550.9|15
1734971590000|2024-12-23 16:33:10|185646.5|185556.5|185647.9|185557.9|185647.9|185557.9|185642.7|185552.7|11
1734971600000|2024-12-23 16:33:20|185647|185557|185647.3|185557.3|185648.8|185558.8|185646.3|185556.3|12
1734971610000|2024-12-23 16:33:30|185646.8|185556.8|185627.3|185537.3|185649.6|185559.6|185625.2|185535.2|18
1734971620000|2024-12-23 16:33:40|185625|185535|185625.7|185535.7|185627.4|185537.4|185625|185535|6
1734971630000|2024-12-23 16:33:50|185640.9|185550.9|185642.5|185552.5|185648.3|185558.3|185636.9|185546.9|18
1734971640000|2024-12-23 16:34:00|185638.1|185548.1|185631.5|185541.5|185638.1|185548.1|185629.1|185539.1|10
1734971650000|2024-12-23 16:34:10|185629.2|185539.2|185624.7|185534.7|185632.4|185542.4|185624|185534|16
1734971660000|2024-12-23 16:34:20|185624|185534|185624.2|185534.2|185627.5|185537.5|185623.5|185533.5|5
1734971670000|2024-12-23 16:34:30|185623.7|185533.7|185622.8|185532.8|185625|185535|185622.8|185532.8|4
1734971680000|2024-12-23 16:34:40|185623.7|185533.7|185623.3|185533.3|185623.7|185533.7|185620.8|185530.8|5
1734971690000|2024-12-23 16:34:50|185621.3|185531.3|185622|185532|185624.3|185534.3|185621.3|185531.3|4
1734971700000|2024-12-23 16:35:00|185622.5|185532.5|185622.5|185532.5|185622.5|185532.5|185622.5|185532.5|1
1734971710000|2024-12-23 16:35:10|185623|185533|185623|185533|185623|185533|185623|185533|1
1734971720000|2024-12-23 16:35:20|185625.5|185535.5|185622.1|185532.1|185625.5|185535.5|185620|185530|4
1734971730000|2024-12-23 16:35:30|185624.5|185534.5|185624|185534|185626.8|185536.8|185624|185534|3
1734971740000|2024-12-23 16:35:40|185623|185533|185624.5|185534.5|185624.5|185534.5|185622.5|185532.5|3
1734971750000|2024-12-23 16:35:50|185624|185534|185626.4|185536.4|185626.4|185536.4|185624|185534|4
1734971760000|2024-12-23 16:36:00|185627.4|185537.4|185625.1|185535.1|185627.4|185537.4|185624.1|185534.1|7
1734971770000|2024-12-23 16:36:10|185624.1|185534.1|185601.9|185511.9|185625|185535|185599.7|185509.7|10
1734971780000|2024-12-23 16:36:20|185601.4|185511.4|185609.1|185519.1|185616.2|185526.2|185601.4|185511.4|11
1734971790000|2024-12-23 16:36:30|185609.9|185519.9|185611.5|185521.5|185612.3|185522.3|185608.4|185518.4|10
1734971800000|2024-12-23 16:36:40|185610.6|185520.6|185651.6|185561.6|185654.1|185564.1|185609.8|185519.8|12
1734971810000|2024-12-23 16:36:50|185650.1|185560.1|185644.6|185554.6|185650.1|185560.1|185644.6|185554.6|3
1734971820000|2024-12-23 16:37:00|185645.1|185555.1|185689.9|185599.9|185691.2|185601.2|185645.1|185555.1|18
1734971830000|2024-12-23 16:37:10|185687.7|185597.7|185666.4|185576.4|185687.7|185597.7|185660.8|185570.8|12
1734971840000|2024-12-23 16:37:20|185682|185592|185701.6|185611.6|185708.3|185618.3|185682|185592|20
1734971850000|2024-12-23 16:37:30|185700.3|185610.3|185696.6|185606.6|185700.3|185610.3|185696.3|185606.3|15
1734971860000|2024-12-23 16:37:40|185697.3|185607.3|185698.2|185608.2|185698.2|185608.2|185687.2|185597.2|9
1734971870000|2024-12-23 16:37:50|185695.1|185605.1|185695.1|185605.1|185695.1|185605.1|185695.1|185605.1|1
1734971880000|2024-12-23 16:38:00|185694.9|185604.9|185695.5|185605.5|185698|185608|185694.9|185604.9|3
1734971890000|2024-12-23 16:38:10|185694.3|185604.3|185664.4|185574.4|185694.3|185604.3|185664.4|185574.4|11
1734971900000|2024-12-23 16:38:20|185660.8|185570.8|185660.9|185570.9|185666.9|185576.9|185652.7|185562.7|31
1734971910000|2024-12-23 16:38:30|185658.9|185568.9|185645.9|185555.9|185663.8|185573.8|185645|185555|18
1734971920000|2024-12-23 16:38:40|185648.1|185558.1|185654.9|185564.9|185663|185573|185648.1|185558.1|8
1734971930000|2024-12-23 16:38:50|185653.2|185563.2|185648.8|185558.8|185653.2|185563.2|185645.1|185555.1|12
1734971940000|2024-12-23 16:39:00|185646.7|185556.7|185629.9|185539.9|185649.7|185559.7|185623|185533|13
1734971950000|2024-12-23 16:39:10|185632.5|185542.5|185628.1|185538.1|185656|185566|185624.1|185534.1|22
1734971960000|2024-12-23 16:39:20|185627|185537|185628.9|185538.9|185629.5|185539.5|185627|185537|5
1734971970000|2024-12-23 16:39:30|185629.9|185539.9|185634.8|185544.8|185635.8|185545.8|185629.9|185539.9|10
1734971980000|2024-12-23 16:39:40|185637.3|185547.3|185637.1|185547.1|185638.3|185548.3|185635.3|185545.3|6
1734971990000|2024-12-23 16:39:50|185639.9|185549.9|185650.2|185560.2|185650.2|185560.2|185637.7|185547.7|19
1734972000000|2024-12-23 16:40:00|185661|185571|185679.5|185589.5|185697.3|185607.3|185660.6|185570.6|14
1734972010000|2024-12-23 16:40:10|185694.5|185604.5|185698.9|185608.9|185700.4|185610.4|185694.3|185604.3|9
1734972020000|2024-12-23 16:40:20|185698.4|185608.4|185695.3|185605.3|185698.4|185608.4|185690.9|185600.9|5
1734972030000|2024-12-23 16:40:30|185692.7|185602.7|185682.9|185592.9|185692.7|185602.7|185679.9|185589.9|11
1734972040000|2024-12-23 16:40:40|185680.7|185590.7|185686.7|185596.7|185690.4|185600.4|185680.5|185590.5|12
1734972050000|2024-12-23 16:40:50|185689.7|185599.7|185687.3|185597.3|185689.7|185599.7|185687.3|185597.3|2
1734972060000|2024-12-23 16:41:00|185692.1|185602.1|185703.2|185613.2|185708.4|185618.4|185688.7|185598.7|15
1734972070000|2024-12-23 16:41:10|185703.4|185613.4|185699.5|185609.5|185703.4|185613.4|185698.3|185608.3|11
1734972080000|2024-12-23 16:41:20|185699.2|185609.2|185698.3|185608.3|185700.5|185610.5|185697.6|185607.6|9
1734972100000|2024-12-23 16:41:40|185698.6|185608.6|185698.6|185608.6|185698.6|185608.6|185698.6|185608.6|1
1734972110000|2024-12-23 16:41:50|185698.3|185608.3|185698.3|185608.3|185698.3|185608.3|185698.3|185608.3|1
1734972120000|2024-12-23 16:42:00|185698|185608|185692.5|185602.5|185698|185608|185692.5|185602.5|6
1734972130000|2024-12-23 16:42:10|185694.7|185604.7|185699|185609|185699|185609|185694.7|185604.7|3
1734972140000|2024-12-23 16:42:20|185699.5|185609.5|185696.5|185606.5|185699.7|185609.7|185696.5|185606.5|8
1734972150000|2024-12-23 16:42:30|185690.3|185600.3|185646.8|185556.8|185690.3|185600.3|185646.8|185556.8|13
1734972160000|2024-12-23 16:42:40|185644|185554|185641.1|185551.1|185645.2|185555.2|185639|185549|11
1734972170000|2024-12-23 16:42:50|185643.8|185553.8|185643.1|185553.1|185651|185561|185638.2|185548.2|15
1734972180000|2024-12-23 16:43:00|185643.6|185553.6|185631.9|185541.9|185643.6|185553.6|185629.5|185539.5|15
1734972190000|2024-12-23 16:43:10|185635.3|185545.3|185628.7|185538.7|185646.4|185556.4|185624.1|185534.1|18
1734972200000|2024-12-23 16:43:20|185626.2|185536.2|185615.9|185525.9|185626.2|185536.2|185608.4|185518.4|20
1734972210000|2024-12-23 16:43:30|185616.2|185526.2|185616.2|185526.2|185616.7|185526.7|185615.7|185525.7|7
1734972220000|2024-12-23 16:43:40|185615.9|185525.9|185613.2|185523.2|185619.6|185529.6|185612.6|185522.6|11
1734972230000|2024-12-23 16:43:50|185614.6|185524.6|185616.5|185526.5|185617|185527|185612.5|185522.5|15
1734972240000|2024-12-23 16:44:00|185617|185527|185642.7|185512.7|185661.6|185546.9|185617|185512.7|19
1734972250000|2024-12-23 16:44:10|185638.9|185508.9|185642.7|185512.7|185647.3|185517.3|185638.9|185508.9|15
1734972260000|2024-12-23 16:44:20|185643|185513|185658|185528|185661.6|185531.6|185641.3|185511.3|17
1734972270000|2024-12-23 16:44:30|185657.5|185527.5|185659.6|185529.6|185663.6|185533.6|185652.1|185522.1|19
1734972280000|2024-12-23 16:44:40|185658.8|185528.8|185654.7|185524.7|185662.9|185532.9|185651.3|185521.3|21
1734972290000|2024-12-23 16:44:50|185656|185526|185652.7|185522.7|185656|185526|185649.2|185519.2|16
1734972300000|2024-12-23 16:45:00|185652.5|185522.5|185661.8|185531.8|185665.8|185535.8|185652.4|185522.4|17
1734972310000|2024-12-23 16:45:10|185666.1|185536.1|185677.2|185547.2|185686.8|185556.8|185662.8|185532.8|22
1734972320000|2024-12-23 16:45:20|185674.5|185544.5|185683.8|185553.8|185683.8|185553.8|185674.5|185544.5|11
1734972330000|2024-12-23 16:45:30|185683|185553|185708.5|185578.5|185716.1|185586.1|185682.8|185552.8|21
1734972340000|2024-12-23 16:45:40|185713.3|185583.3|185714.9|185584.9|185720.2|185590.2|185702.3|185572.3|31
1734972350000|2024-12-23 16:45:50|185714.7|185584.7|185718.8|185588.8|185719.5|185589.5|185699.5|185569.5|24
1734972360000|2024-12-23 16:46:00|185718.2|185588.2|185700.5|185570.5|185718.2|185598.8|185680.7|185569.2|32
1734972370000|2024-12-23 16:46:10|185700.9|185570.9|185704.1|185574.1|185709|185579|185700.9|185570.9|14
1734972380000|2024-12-23 16:46:20|185703.8|185573.8|185710.3|185580.3|185713.5|185583.5|185698.7|185568.7|30
1734972390000|2024-12-23 16:46:30|185710.5|185580.5|185709.7|185579.7|185714.6|185584.6|185707.3|185577.3|13
1734972400000|2024-12-23 16:46:40|185709.1|185579.1|185656.3|185526.3|185710.7|185580.7|185655.6|185525.6|29
1734972410000|2024-12-23 16:46:50|185655.6|185525.6|185646.5|185516.5|185655.6|185525.6|185641.1|185511.1|12
1734972420000|2024-12-23 16:47:00|185647|185517|185655.8|185525.8|185659.4|185529.4|185646.7|185516.7|16
1734972430000|2024-12-23 16:47:10|185655.2|185525.2|185674.2|185544.2|185675.8|185545.8|185655|185525|17
1734972440000|2024-12-23 16:47:20|185678.4|185548.4|185718.1|185588.1|185718.1|185588.1|185677.3|185547.3|18
1734972450000|2024-12-23 16:47:30|185717.1|185587.1|185717.4|185587.4|185718.6|185588.6|185715.1|185585.1|8
1734972460000|2024-12-23 16:47:40|185716.4|185586.4|185717.5|185587.5|185726.8|185596.8|185715.6|185585.6|18
1734972470000|2024-12-23 16:47:50|185717.3|185587.3|185716.8|185586.8|185717.8|185587.8|185716.8|185586.8|11
1734972480000|2024-12-23 16:48:00|185716.3|185586.3|185716.3|185586.3|185717.3|185587.3|185715.8|185585.8|13
1734972490000|2024-12-23 16:48:10|185716|185586|185683.6|185553.6|185716|185586|185674.8|185544.8|18
1734972500000|2024-12-23 16:48:20|185680.3|185550.3|185676.7|185546.7|185682.1|185552.1|185675.6|185545.6|16
1734972510000|2024-12-23 16:48:30|185676.6|185546.6|185654.2|185564.2|185683.3|185575.2|185651.3|185546.6|15
1734972520000|2024-12-23 16:48:40|185658.6|185568.6|185658.1|185568.1|185663.5|185573.5|185652.2|185562.2|22
1734972530000|2024-12-23 16:48:50|185661.1|185571.1|185654.2|185564.2|185666.3|185576.3|185652.4|185562.4|28
1734972540000|2024-12-23 16:49:00|185660.7|185570.7|185655.5|185565.5|185663.8|185573.8|185653.3|185563.3|23
1734972550000|2024-12-23 16:49:10|185660.3|185570.3|185667.7|185577.7|185671.8|185581.8|185660.3|185570.3|13
1734972560000|2024-12-23 16:49:20|185666.5|185576.5|185677.4|185587.4|185684|185594|185666.5|185576.5|15
1734972570000|2024-12-23 16:49:30|185676.4|185586.4|185676.8|185586.8|185686.3|185596.3|185674|185584|20
1734972580000|2024-12-23 16:49:40|185676.7|185586.7|185676|185586|185676.9|185586.9|185675.6|185585.6|14
1734972590000|2024-12-23 16:49:50|185682.2|185592.2|185682.9|185592.9|185684.1|185594.1|185676.1|185586.1|18
1734972600000|2024-12-23 16:50:00|185678.8|185588.8|185672.3|185582.3|185686.8|185596.8|185661.3|185571.3|19
1734972610000|2024-12-23 16:50:10|185672.1|185582.1|185628|185538|185672.1|185582.1|185625|185535|26
1734972620000|2024-12-23 16:50:20|185628.1|185538.1|185625|185535|185631.4|185541.4|185622|185532|14
1734972630000|2024-12-23 16:50:30|185625.4|185535.4|185619.5|185529.5|185626.3|185536.3|185618.5|185528.5|7
1734972640000|2024-12-23 16:50:40|185619.7|185529.7|185630.6|185540.6|185630.8|185540.8|185619.7|185529.7|19
1734972650000|2024-12-23 16:50:50|185630.9|185540.9|185632.6|185542.6|185639.7|185549.7|185629.7|185539.7|11
1734972660000|2024-12-23 16:51:00|185632.5|185542.5|185639.5|185549.5|185640.5|185550.5|185632.5|185542.5|13
1734972670000|2024-12-23 16:51:10|185640.5|185550.5|185635.8|185545.8|185647.7|185557.7|185634.3|185544.3|12
1734972680000|2024-12-23 16:51:20|185636.3|185546.3|185632.3|185542.3|185636.3|185546.3|185632.3|185542.3|5
1734972690000|2024-12-23 16:51:30|185631.6|185541.6|185645.9|185555.9|185648.1|185558.1|185630.4|185540.4|18
1734972700000|2024-12-23 16:51:40|185644.8|185554.8|185637.3|185547.3|185644.8|185554.8|185637.3|185547.3|10
1734972710000|2024-12-23 16:51:50|185637.8|185547.8|185620.5|185530.5|185642.9|185552.9|185620.5|185530.5|15
1734972720000|2024-12-23 16:52:00|185621|185531|185627.5|185537.5|185636.2|185546.2|185620.5|185530.5|21
1734972730000|2024-12-23 16:52:10|185624.1|185534.1|185626.3|185536.3|185628.1|185538.1|185622|185532|23
1734972740000|2024-12-23 16:52:20|185625.8|185535.8|185626|185536|185626|185536|185624|185534|4
1734972750000|2024-12-23 16:52:30|185625.8|185535.8|185623.8|185533.8|185625.8|185535.8|185623.8|185533.8|3
1734972760000|2024-12-23 16:52:40|185619.7|185529.7|185623.9|185533.9|185624.3|185534.3|185619.7|185529.7|12
1734972770000|2024-12-23 16:52:50|185632.6|185542.6|185652.5|185562.5|185652.5|185562.5|185632.6|185542.6|15
1734972780000|2024-12-23 16:53:00|185650.1|185560.1|185582.9|185492.9|185650.1|185560.1|185576.8|185486.8|26
1734972790000|2024-12-23 16:53:10|185579.8|185489.8|185583.9|185493.9|185584.8|185494.8|185578.7|185488.7|12
1734972800000|2024-12-23 16:53:20|185580.7|185490.7|185582|185492|185583.9|185493.9|185580.7|185490.7|13
1734972810000|2024-12-23 16:53:30|185584.8|185494.8|185585.3|185495.3|185585.4|185495.4|185581.1|185491.1|8
1734972820000|2024-12-23 16:53:40|185584.1|185494.1|185589|185499|185589|185499|185580.6|185490.6|12
1734972830000|2024-12-23 16:53:50|185588|185498|185586.9|185496.9|185588.7|185498.7|185581.5|185491.5|19
1734972840000|2024-12-23 16:54:00|185584|185494|185582.4|185492.4|185586.9|185496.9|185582.4|185492.4|6
1734972850000|2024-12-23 16:54:10|185585.2|185495.2|185586.8|185496.8|185588.1|185498.1|185581.2|185491.2|20
1734972860000|2024-12-23 16:54:20|185583.3|185493.3|185582.9|185492.9|185588.4|185498.4|185581.4|185491.4|10
1734972870000|2024-12-23 16:54:30|185582.6|185492.6|185583.9|185493.9|185584.4|185494.4|185582.6|185492.6|6
1734972880000|2024-12-23 16:54:40|185581.8|185491.8|185626.2|185536.2|185626.3|185536.3|185581.8|185491.8|18
1734972890000|2024-12-23 16:54:50|185623.6|185533.6|185620.1|185530.1|185623.6|185533.6|185607.2|185517.2|20
1734972900000|2024-12-23 16:55:00|185617.6|185527.6|185615|185525|185621.4|185531.4|185610.5|185520.5|16
1734972910000|2024-12-23 16:55:10|185615.2|185525.2|185616.7|185526.7|185620|185530|185615.2|185525.2|8
1734972920000|2024-12-23 16:55:20|185618|185528|185611.7|185521.7|185618|185528|185604.7|185514.7|17
1734972930000|2024-12-23 16:55:30|185613|185523|185611.2|185521.2|185614|185524|185607.5|185517.5|11
1734972940000|2024-12-23 16:55:40|185605.9|185515.9|185577.6|185487.6|185605.9|185515.9|185567.7|185477.7|19
1734972950000|2024-12-23 16:55:50|185577.1|185487.1|185562.6|185472.6|185577.1|185487.1|185558.1|185468.1|19
1734972960000|2024-12-23 16:56:00|185568.4|185478.4|185578.4|185488.4|185581|185491|185564|185474|20
1734972970000|2024-12-23 16:56:10|185580.5|185490.5|185573.9|185483.9|185582.4|185492.4|185573.9|185483.9|17
1734972980000|2024-12-23 16:56:20|185577.5|185487.5|185561|185471|185577.5|185487.5|185555.5|185465.5|16
1734972990000|2024-12-23 16:56:30|185561.5|185471.5|185556|185466|185563.8|185473.8|185556|185466|15
1734973000000|2024-12-23 16:56:40|185556.1|185466.1|185552|185462|185556.1|185466.1|185546.9|185456.9|16
1734973010000|2024-12-23 16:56:50|185552.5|185462.5|185573.9|185483.9|185574.4|185484.4|185552.5|185462.5|14
1734973020000|2024-12-23 16:57:00|185571.4|185481.4|185576.7|185486.7|185577.6|185487.6|185571.4|185481.4|12
1734973030000|2024-12-23 16:57:10|185570.5|185480.5|185560.3|185470.3|185574.1|185484.1|185560.3|185470.3|7
1734973040000|2024-12-23 16:57:20|185556.9|185466.9|185550.7|185460.7|185560.1|185470.1|185549.4|185459.4|14
1734973050000|2024-12-23 16:57:30|185547.2|185457.2|185549.2|185459.2|185550.2|185460.2|185547.2|185457.2|4
1734973060000|2024-12-23 16:57:40|185545.6|185455.6|185551.1|185461.1|185551.6|185461.6|185545.6|185455.6|4
1734973070000|2024-12-23 16:57:50|185547.6|185457.6|185548.2|185458.2|185549.6|185459.6|185544.9|185454.9|6
1734973080000|2024-12-23 16:58:00|185551.1|185461.1|185551.9|185461.9|185554.1|185464.1|185549.7|185459.7|7
1734973090000|2024-12-23 16:58:10|185552.6|185462.6|185547.6|185457.6|185562.1|185472.1|185547.6|185457.6|11
1734973100000|2024-12-23 16:58:20|185547.4|185457.4|185548.4|185458.4|185548.4|185458.4|185547.4|185457.4|2
1734973110000|2024-12-23 16:58:30|185553.8|185463.8|185552.9|185462.9|185553.8|185463.8|185547.6|185457.6|5
1734973120000|2024-12-23 16:58:40|185556.7|185466.7|185572.4|185482.4|185572.4|185482.4|185551.6|185461.6|23
1734973130000|2024-12-23 16:58:50|185567|185477|185566.1|185476.1|185577|185487|185565.8|185475.8|17
1734973140000|2024-12-23 16:59:00|185568.8|185478.8|185563.5|185473.5|185571.2|185481.2|185561.3|185471.3|18
1734973150000|2024-12-23 16:59:10|185561|185471|185567.3|185477.3|185567.8|185477.8|185554.8|185464.8|19
1734973160000|2024-12-23 16:59:20|185564.7|185474.7|185558.9|185468.9|185567.1|185477.1|185557.6|185467.6|18
1734973170000|2024-12-23 16:59:30|185559.2|185469.2|185560|185470|185567.3|185477.3|185556.1|185466.1|18
1734973180000|2024-12-23 16:59:40|185560.8|185470.8|185561.1|185471.1|185565|185475|185559.4|185469.4|17
1734973190000|2024-12-23 16:59:50|185559|185469|185565.2|185475.2|185568.2|185478.2|185557.8|185467.8|10
1734973200000|2024-12-23 17:00:00|185568.2|185478.2|185561.5|185471.5|185569.1|185479.1|185551.7|185461.7|28
1734973210000|2024-12-23 17:00:10|185558|185468|185577.4|185487.4|185592.3|185502.3|185558|185468|21
1734973220000|2024-12-23 17:00:20|185572|185482|185611.6|185521.6|185616.4|185526.4|185568.3|185478.3|21
1734973230000|2024-12-23 17:00:30|185610.9|185520.9|185639.7|185549.7|185639.7|185549.7|185606.8|185516.8|17
1734973240000|2024-12-23 17:00:40|185634.7|185544.7|185638.6|185548.6|185642.7|185552.7|185634.5|185544.5|17
1734973250000|2024-12-23 17:00:50|185638.8|185548.8|185625.3|185535.3|185640.8|185550.8|185625.3|185535.3|16
1734973260000|2024-12-23 17:01:00|185625.1|185535.1|185603.7|185513.7|185625.1|185535.1|185603.7|185513.7|15
1734973270000|2024-12-23 17:01:10|185604|185514|185585.9|185495.9|185604.2|185514.2|185582.3|185492.3|23
1734973280000|2024-12-23 17:01:20|185585.8|185495.8|185584.4|185494.4|185588.9|185498.9|185579.6|185489.6|15
1734973290000|2024-12-23 17:01:30|185581.1|185491.1|185581.1|185491.1|185584.4|185494.4|185577.8|185487.8|12
1734973300000|2024-12-23 17:01:40|185582.5|185492.5|185622|185532|185622|185532|185582.5|185492.5|9
1734973310000|2024-12-23 17:01:50|185619|185529|185616.6|185526.6|185619|185529|185612.5|185522.5|5
1734973320000|2024-12-23 17:02:00|185616.3|185526.3|185615.3|185525.3|185617.1|185527.1|185615.3|185525.3|6
1734973330000|2024-12-23 17:02:10|185615.1|185525.1|185615.3|185525.3|185616.5|185526.5|185614.6|185524.6|8
1734973340000|2024-12-23 17:02:20|185610.6|185520.6|185623.3|185533.3|185626.5|185536.5|185609.4|185519.4|14
1734973350000|2024-12-23 17:02:30|185624.3|185534.3|185633.3|185543.3|185633.3|185543.3|185624.3|185534.3|6
1734973370000|2024-12-23 17:02:50|185636.8|185546.8|185638.4|185548.4|185644.4|185554.4|185636.8|185546.8|6
1734973380000|2024-12-23 17:03:00|185644|185554|185657.6|185567.6|185657.6|185567.6|185644|185554|10
1734973390000|2024-12-23 17:03:10|185657.4|185567.4|185651|185561|185657.4|185567.4|185651|185561|2
1734973400000|2024-12-23 17:03:20|185656.8|185566.8|185652.4|185562.4|185659.6|185569.6|185652.4|185562.4|8
1734973410000|2024-12-23 17:03:30|185630.2|185540.2|185630.7|185540.7|185630.7|185540.7|185630.2|185540.2|6
1734973420000|2024-12-23 17:03:40|185630.5|185540.5|185627.8|185537.8|185630.5|185540.5|185627.8|185537.8|2
1734973430000|2024-12-23 17:03:50|185628|185538|185633.8|185543.8|185633.8|185543.8|185628|185538|4
1734973440000|2024-12-23 17:04:00|185636.3|185546.3|185636.5|185546.5|185636.5|185546.5|185636.3|185546.3|2
1734973450000|2024-12-23 17:04:10|185642.2|185552.2|185669.1|185579.1|185669.2|185579.2|185642.2|185552.2|14
1734973460000|2024-12-23 17:04:20|185664.7|185574.7|185673.1|185583.1|185673.6|185583.6|185664.7|185574.7|7
1734973470000|2024-12-23 17:04:30|185673.3|185583.3|185667.7|185577.7|185673.3|185583.3|185667.7|185577.7|6
1734973480000|2024-12-23 17:04:40|185672.8|185582.8|185673.3|185583.3|185673.3|185583.3|185672.8|185582.8|2
1734973490000|2024-12-23 17:04:50|185672.8|185582.8|185672.3|185582.3|185672.8|185582.8|185672.3|185582.3|2
1734973500000|2024-12-23 17:05:00|185667.9|185577.9|185655.4|185565.4|185667.9|185577.9|185655.4|185565.4|4
1734973510000|2024-12-23 17:05:10|185655.7|185565.7|185657.1|185567.1|185661.9|185571.9|185655.7|185565.7|6
1734973520000|2024-12-23 17:05:20|185657|185567|185657|185567|185657|185567|185657|185567|1
1734973530000|2024-12-23 17:05:30|185646.5|185556.5|185646.5|185556.5|185646.5|185556.5|185646.5|185556.5|1
1734973540000|2024-12-23 17:05:40|185645.5|185555.5|185637.2|185507.2|185646.1|185555.5|185626.9|185504.5|16
1734973550000|2024-12-23 17:05:50|185637.3|185507.3|185636.6|185506.6|185637.3|185507.3|185636.6|185506.6|4
1734973560000|2024-12-23 17:06:00|185636.9|185506.9|185614.5|185484.5|185636.9|185506.9|185614.5|185484.5|14
1734973570000|2024-12-23 17:06:10|185609.1|185479.1|185635.6|185505.6|185635.7|185505.7|185609.1|185479.1|13
1734973580000|2024-12-23 17:06:20|185635.4|185505.4|185639.7|185509.7|185639.7|185509.7|185635.4|185505.4|6
1734973590000|2024-12-23 17:06:30|185644.1|185514.1|185635.1|185505.1|185651.7|185521.7|185635.1|185505.1|7
1734973600000|2024-12-23 17:06:40|185634.8|185504.8|185616.8|185486.8|185634.8|185504.8|185616.8|185486.8|7
1734973610000|2024-12-23 17:06:50|185617.1|185487.1|185635.6|185505.6|185637.9|185507.9|185617.1|185487.1|12
1734973620000|2024-12-23 17:07:00|185636.1|185506.1|185610.9|185480.9|185642.6|185512.6|185610.9|185480.9|20
1734973630000|2024-12-23 17:07:10|185610.1|185480.1|185605.6|185475.6|185610.1|185480.1|185605.6|185475.6|6
1734973640000|2024-12-23 17:07:20|185605.8|185475.8|185562.6|185432.6|185605.8|185475.8|185554.2|185424.2|8
1734973650000|2024-12-23 17:07:30|185562.5|185432.5|185562.5|185432.5|185562.5|185432.5|185562.5|185432.5|1
1734973660000|2024-12-23 17:07:40|185563.1|185433.1|185563.4|185433.4|185563.4|185433.4|185563.1|185433.1|6
1734973670000|2024-12-23 17:07:50|185563.1|185433.1|185562.9|185432.9|185565.5|185435.5|185560.6|185430.6|7
1734973680000|2024-12-23 17:08:00|185567.1|185437.1|185566.9|185436.9|185567.1|185437.1|185566.9|185436.9|2
1734973690000|2024-12-23 17:08:10|185565.9|185435.9|185559.5|185429.5|185565.9|185435.9|185555.9|185425.9|7
1734973700000|2024-12-23 17:08:20|185552|185422|185560.2|185430.2|185560.2|185430.2|185551.7|185421.7|11
1734973710000|2024-12-23 17:08:30|185559.9|185429.9|185557.4|185427.4|185560.4|185430.4|185557.4|185427.4|8
1734973720000|2024-12-23 17:08:40|185556.4|185426.4|185535.5|185405.5|185557.2|185427.2|185535.4|185405.4|13
1734973730000|2024-12-23 17:08:50|185535.4|185405.4|185532.3|185402.3|185537.3|185407.3|185532.2|185402.2|6
1734973740000|2024-12-23 17:09:00|185537.2|185407.2|185587.2|185457.2|185587.2|185457.2|185537.2|185407.2|5
1734973750000|2024-12-23 17:09:10|185592.1|185462.1|185621.9|185491.9|185622.7|185492.7|185592.1|185462.1|13
1734973760000|2024-12-23 17:09:20|185622.9|185492.9|185619.6|185489.6|185622.9|185492.9|185619.6|185489.6|6
1734973770000|2024-12-23 17:09:30|185621.1|185491.1|185640.6|185510.6|185640.9|185510.9|185617.4|185487.4|17
1734973780000|2024-12-23 17:09:40|185639.9|185509.9|185608.1|185478.1|185640.1|185510.1|185603.5|185473.5|17
1734973790000|2024-12-23 17:09:50|185639.6|185509.6|185641.1|185511.1|185641.1|185511.1|185636.4|185506.4|9
1734973800000|2024-12-23 17:10:00|185643.3|185513.3|185638.3|185508.3|185643.6|185513.6|185634|185504|12
1734973810000|2024-12-23 17:10:10|185646.7|185516.7|185637.6|185507.6|185648.3|185518.3|185637.3|185507.3|15
1734973820000|2024-12-23 17:10:20|185637.5|185507.5|185646|185516|185646|185516|185637.3|185507.3|8
1734973830000|2024-12-23 17:10:30|185646.5|185516.5|185669.6|185539.6|185669.6|185539.6|185641.4|185511.4|7
1734973840000|2024-12-23 17:10:40|185672.4|185542.4|185664.1|185534.1|185672.4|185542.4|185662.9|185532.9|12
1734973850000|2024-12-23 17:10:50|185664.4|185534.4|185664.1|185534.1|185670.9|185540.9|185656.4|185526.4|13
1734973860000|2024-12-23 17:11:00|185670.2|185540.2|185670.8|185540.8|185671.3|185541.3|185670.2|185540.2|4
1734973870000|2024-12-23 17:11:10|185663.8|185533.8|185662.4|185532.4|185663.8|185533.8|185661.9|185531.9|4
1734973880000|2024-12-23 17:11:20|185654.7|185524.7|185637.6|185507.6|185654.7|185524.7|185623.2|185493.2|15
1734973900000|2024-12-23 17:11:40|185631.6|185501.6|185627.8|185497.8|185638.1|185508.1|185627.8|185497.8|13
1734973910000|2024-12-23 17:11:50|185634.4|185504.4|185636.1|185506.1|185636.9|185506.9|185634.4|185504.4|4
1734973920000|2024-12-23 17:12:00|185635.7|185505.7|185635.4|185505.4|185635.7|185505.7|185635.4|185505.4|3
1734973930000|2024-12-23 17:12:10|185617.7|185487.7|185612.8|185482.8|185619.2|185489.2|185612.8|185482.8|16
1734973940000|2024-12-23 17:12:20|185606.8|185476.8|185600.2|185470.2|185611.1|185481.1|185590.2|185460.2|16
1734973950000|2024-12-23 17:12:30|185602.6|185472.6|185599.9|185469.9|185602.6|185472.6|185599.7|185469.7|4
1734973960000|2024-12-23 17:12:40|185603.8|185473.8|185613.6|185483.6|185613.6|185483.6|185603.2|185473.2|7
1734973970000|2024-12-23 17:12:50|185613.2|185483.2|185612.2|185482.2|185613.2|185483.2|185612.2|185482.2|2
1734973980000|2024-12-23 17:13:00|185620.9|185490.9|185615.2|185485.2|185636.5|185506.5|185614.2|185484.2|16
1734973990000|2024-12-23 17:13:10|185614.2|185484.2|185556.2|185426.2|185614.2|185484.2|185546.8|185416.8|21
1734974000000|2024-12-23 17:13:20|185554.7|185424.7|185560.5|185430.5|185562.5|185432.5|185548|185418|19
1734974010000|2024-12-23 17:13:30|185562.6|185432.6|185559.1|185429.1|185570.1|185440.1|185559.1|185429.1|20
1734974020000|2024-12-23 17:13:40|185559.7|185429.7|185561.4|185431.4|185561.4|185431.4|185549.9|185419.9|14
1734974030000|2024-12-23 17:13:50|185562.1|185432.1|185566|185436|185566.1|185436.1|185562.1|185432.1|9
1734974040000|2024-12-23 17:14:00|185572.6|185442.6|185573|185443|185573|185443|185572.6|185442.6|4
1734974050000|2024-12-23 17:14:10|185566.7|185436.7|185566.2|185436.2|185566.7|185436.7|185566.2|185436.2|2
1734974060000|2024-12-23 17:14:20|185572|185442|185558|185428|185572|185442|185554.6|185424.6|11
1734974070000|2024-12-23 17:14:30|185559.9|185429.9|185567.2|185437.2|185567.2|185437.2|185559.9|185429.9|10
1734974080000|2024-12-23 17:14:40|185565.4|185435.4|185520.8|185390.8|185567.2|185437.2|185520.8|185390.8|8
1734974090000|2024-12-23 17:14:50|185519|185389|185520.6|185390.6|185520.6|185390.6|185512.4|185382.4|15
1734974100000|2024-12-23 17:15:00|185521.6|185391.6|185526.1|185396.1|185526.1|185396.1|185521.6|185391.6|12
1734974110000|2024-12-23 17:15:10|185526.3|185396.3|185537.1|185407.1|185537.1|185407.1|185526.3|185396.3|10
1734974120000|2024-12-23 17:15:20|185538.3|185408.3|185539.1|185409.1|185545.3|185415.3|185537.8|185407.8|7
1734974130000|2024-12-23 17:15:30|185534.1|185404.1|185509.8|185379.8|185534.1|185404.1|185502.5|185372.5|24
1734974140000|2024-12-23 17:15:40|185510.4|185380.4|185513.7|185383.7|185516.5|185386.5|185510.4|185380.4|14
1734974150000|2024-12-23 17:15:50|185514|185384|185513.9|185383.9|185514|185384|185508.9|185378.9|5
1734974160000|2024-12-23 17:16:00|185515.4|185385.4|185513.8|185383.8|185520.1|185390.1|185513.5|185383.5|6
1734974170000|2024-12-23 17:16:10|185518.2|185388.2|185519.7|185389.7|185519.9|185389.9|185518.2|185388.2|11
1734974180000|2024-12-23 17:16:20|185521.7|185391.7|185522.7|185392.7|185522.7|185392.7|185516.2|185386.2|5
1734974190000|2024-12-23 17:16:30|185522.4|185392.4|185537|185407|185538.2|185408.2|185522.2|185392.2|10
1734974200000|2024-12-23 17:16:40|185537.3|185407.3|185539.2|185409.2|185539.9|185409.9|185537|185407|9
1734974210000|2024-12-23 17:16:50|185545.9|185415.9|185552.1|185422.1|185556.6|185426.6|185545.9|185415.9|7
1734974220000|2024-12-23 17:17:00|185548.3|185418.3|185581.4|185451.4|185587|185457|185548.3|185418.3|11
1734974230000|2024-12-23 17:17:10|185580.8|185450.8|185575.6|185445.6|185582.2|185452.2|185575.3|185445.3|9
1734974240000|2024-12-23 17:17:20|185575.8|185445.8|185570.3|185440.3|185575.8|185445.8|185563.7|185433.7|12
1734974250000|2024-12-23 17:17:30|185570.6|185440.6|185561|185431|185570.8|185440.8|185551.9|185421.9|11
1734974260000|2024-12-23 17:17:40|185560.7|185430.7|185563.1|185433.1|185563.6|185433.6|185557.9|185427.9|10
1734974270000|2024-12-23 17:17:50|185562.6|185432.6|185562.4|185432.4|185570.2|185440.2|185553.6|185423.6|13
1734974280000|2024-12-23 17:18:00|185561.9|185431.9|185577.2|185447.2|185579.7|185449.7|185560.4|185430.4|9
1734974290000|2024-12-23 17:18:10|185577.7|185447.7|185598.1|185468.1|185598.1|185468.1|185577.7|185447.7|10
1734974300000|2024-12-23 17:18:20|185597.8|185467.8|185601.9|185471.9|185603.8|185473.8|185597.8|185467.8|9
1734974310000|2024-12-23 17:18:30|185601.4|185471.4|185596.9|185466.9|185601.9|185471.9|185595.9|185465.9|5
1734974320000|2024-12-23 17:18:40|185596.4|185466.4|185594.8|185464.8|185596.8|185466.8|185594.5|185464.5|7
1734974330000|2024-12-23 17:18:50|185594.3|185464.3|185587|185457|185594.3|185464.3|185586.8|185456.8|6
1734974360000|2024-12-23 17:19:20|185592.6|185462.6|185633.4|185503.4|185633.4|185503.4|185592.6|185462.6|8
1734974370000|2024-12-23 17:19:30|185627.1|185497.1|185635.8|185505.8|185641.6|185511.6|185627.1|185497.1|11
1734974380000|2024-12-23 17:19:40|185636|185506|185600|185470|185636|185506|185600|185470|17
1734974390000|2024-12-23 17:19:50|185600.3|185470.3|185607.2|185477.2|185607.2|185477.2|185594.5|185464.5|15
1734974400000|2024-12-23 17:20:00|185606.9|185476.9|185607.7|185477.7|185608.4|185478.4|185606.9|185476.9|9
1734974410000|2024-12-23 17:20:10|185607.4|185477.4|185617.2|185487.2|185617.5|185487.5|185607.2|185477.2|11
1734974420000|2024-12-23 17:20:20|185616.7|185486.7|185617.5|185487.5|185617.5|185487.5|185616.7|185486.7|7
1734974440000|2024-12-23 17:20:40|185616.9|185486.9|185616|185486|185616.9|185486.9|185616|185486|2
1734974450000|2024-12-23 17:20:50|185615|185485|185624.5|185494.5|185624.5|185494.5|185615|185485|3
1734974470000|2024-12-23 17:21:10|185613.8|185483.8|185587|185457|185613.8|185483.8|185582.3|185452.3|9
1734974480000|2024-12-23 17:21:20|185587.3|185457.3|185601.4|185471.4|185602.7|185472.7|185587.3|185457.3|18
1734974490000|2024-12-23 17:21:30|185607.6|185477.6|185600|185470|185607.6|185477.6|185596|185466|5
1734974500000|2024-12-23 17:21:40|185600.2|185470.2|185607.6|185477.6|185607.6|185477.6|185600.2|185470.2|8
1734974510000|2024-12-23 17:21:50|185598.5|185468.5|185592.9|185462.9|185598.5|185468.5|185592.9|185462.9|3
1734974520000|2024-12-23 17:22:00|185593.1|185463.1|185592.9|185462.9|185593.1|185463.1|185592.9|185462.9|2
1734974530000|2024-12-23 17:22:10|185593.1|185463.1|185590.6|185460.6|185593.1|185463.1|185590.6|185460.6|4
1734974540000|2024-12-23 17:22:20|185590.9|185460.9|185584.6|185454.6|185591.1|185481|185570.5|185454.6|8
1734974550000|2024-12-23 17:22:30|185584.4|185454.4|185587.7|185457.7|185594.2|185464.2|185567.4|185437.4|16
1734974560000|2024-12-23 17:22:40|185588.2|185458.2|185594.6|185464.6|185594.9|185464.9|185586.5|185456.5|7
1734974570000|2024-12-23 17:22:50|185594.4|185464.4|185595.6|185465.6|185595.6|185465.6|185594.4|185464.4|5
1734974580000|2024-12-23 17:23:00|185593.6|185463.6|185593.6|185463.6|185593.6|185463.6|185593.6|185463.6|1
1734974590000|2024-12-23 17:23:10|185594.1|185464.1|185585.9|185455.9|185594.1|185464.1|185585.9|185455.9|5
1734974600000|2024-12-23 17:23:20|185573.1|185443.1|185571.6|185441.6|185573.1|185443.1|185571.6|185441.6|2
1734974610000|2024-12-23 17:23:30|185572.6|185442.6|185570.1|185440.1|185573.1|185443.1|185570.1|185440.1|4
1734974620000|2024-12-23 17:23:40|185569.1|185439.1|185563.3|185433.3|185569.9|185439.9|185563|185433|8
1734974630000|2024-12-23 17:23:50|185563|185433|185570.2|185440.2|185570.2|185440.2|185563|185433|4
1734974640000|2024-12-23 17:24:00|185569.9|185439.9|185583.2|185453.2|185583.2|185453.2|185562.9|185432.9|7
1734974650000|2024-12-23 17:24:10|185584.5|185454.5|185587|185457|185595.5|185465.5|185583.5|185453.5|10
1734974660000|2024-12-23 17:24:20|185586.5|185456.5|185610.9|185480.9|185610.9|185480.9|185584|185454|11
1734974670000|2024-12-23 17:24:30|185610.7|185480.7|185629.3|185499.3|185634.2|185504.2|185610.7|185480.7|12
1734974680000|2024-12-23 17:24:40|185629.8|185499.8|185634.8|185504.8|185636|185506|185629.1|185499.1|16
1734974690000|2024-12-23 17:24:50|185634.6|185504.6|185634.6|185504.6|185635.4|185505.4|185631.8|185501.8|10
1734974700000|2024-12-23 17:25:00|185635.4|185505.4|185629.5|185499.5|185637|185507|185629.5|185499.5|8
1734974710000|2024-12-23 17:25:10|185629.8|185499.8|185636.4|185506.4|185643.1|185513.1|185629.8|185499.8|19
1734974720000|2024-12-23 17:25:20|185643.1|185513.1|185668.1|185538.1|185668.1|185538.1|185643.1|185513.1|12
1734974730000|2024-12-23 17:25:30|185662|185532|185654|185524|185662|185532|185642.3|185512.3|12
1734974740000|2024-12-23 17:25:40|185653.3|185523.3|185673.4|185543.4|185673.4|185543.4|185653|185523|10
1734974750000|2024-12-23 17:25:50|185673.1|185543.1|185670.9|185540.9|185673.4|185543.4|185670.9|185540.9|3
1734974760000|2024-12-23 17:26:00|185669.4|185539.4|185670.9|185540.9|185670.9|185540.9|185669.4|185539.4|2
1734974770000|2024-12-23 17:26:10|185673.1|185543.1|185634.1|185504.1|185673.1|185568|185634.1|185504.1|5
1734974780000|2024-12-23 17:26:20|185634|185504|185611.4|185481.4|185644.3|185514.3|185611.4|185481.4|18
1734974790000|2024-12-23 17:26:30|185611.5|185481.5|185622|185492|185627.1|185497.1|185611.4|185481.4|14
1734974800000|2024-12-23 17:26:40|185621.8|185491.8|185623.4|185493.4|185625.2|185495.2|185618.9|185488.9|12
1734974810000|2024-12-23 17:26:50|185616.9|185486.9|185609.8|185479.8|185616.9|185486.9|185609.3|185479.3|6
1734974820000|2024-12-23 17:27:00|185615.8|185485.8|185616.3|185486.3|185621.8|185491.8|185615|185485|5
1734974830000|2024-12-23 17:27:10|185615.8|185485.8|185616.9|185486.9|185616.9|185486.9|185608.5|185478.5|14
1734974840000|2024-12-23 17:27:20|185609.2|185479.2|185614.5|185484.5|185615.8|185485.8|185609|185479|10
1734974850000|2024-12-23 17:27:30|185614.7|185484.7|185645.5|185515.5|185645.5|185515.5|185608.1|185478.1|17
1734974860000|2024-12-23 17:27:40|185645.4|185515.4|185652.9|185522.9|185656.1|185526.1|185645.4|185515.4|14
1734974870000|2024-12-23 17:27:50|185644.5|185514.5|185638.3|185508.3|185650.2|185520.2|185638.3|185508.3|5
1734974880000|2024-12-23 17:28:00|185644|185514|185641.6|185511.6|185644|185514|185636.7|185506.7|10
1734974890000|2024-12-23 17:28:10|185635.2|185505.2|185631.5|185501.5|185640.4|185510.4|185631.5|185501.5|6
1734974900000|2024-12-23 17:28:20|185631|185501|185647|185517|185647.5|185517.5|185631|185501|9
1734974920000|2024-12-23 17:28:40|185647.3|185517.3|185643.3|185513.3|185659.4|185529.4|185643.3|185513.3|6
1734974930000|2024-12-23 17:28:50|185637.6|185507.6|185641.6|185511.6|185643.2|185513.2|185635.5|185505.5|4
1734974940000|2024-12-23 17:29:00|185640.6|185510.6|185641.6|185511.6|185641.6|185511.6|185640.6|185510.6|3
1734974950000|2024-12-23 17:29:10|185636.1|185506.1|185628.7|185498.7|185636.1|185506.1|185615.5|185485.5|7
1734974960000|2024-12-23 17:29:20|185633.2|185503.2|185646.1|185516.1|185647.7|185517.7|185633.2|185503.2|7
1734974970000|2024-12-23 17:29:30|185645.6|185515.6|185647.9|185517.9|185647.9|185517.9|185645.6|185515.6|4
1734974980000|2024-12-23 17:29:40|185647.2|185517.2|185647.2|185517.2|185647.2|185517.2|185647.2|185517.2|1
1734974990000|2024-12-23 17:29:50|185652.9|185522.9|185658.4|185528.4|185658.4|185528.4|185652.9|185522.9|9
1734975000000|2024-12-23 17:30:00|185658.1|185528.1|185731.8|185601.8|185739.9|185609.9|185658.1|185528.1|24
1734975010000|2024-12-23 17:30:10|185732|185602|185762.4|185550.6|185770.4|185602.3|185731.3|185550.6|10
1734975020000|2024-12-23 17:30:20|185761.1|185557.9|185767.4|185562.6|185772.4|185562.6|185759.7|185557.6|12
1734975030000|2024-12-23 17:30:30|185766.7|185570.1|185825.4|185608.3|185825.4|185617.4|185765.4|185569.8|11
1734975040000|2024-12-23 17:30:40|185834.5|185617.3|185833.3|185618.9|185838.4|185621.3|185830.5|185613.1|12
1734975050000|2024-12-23 17:30:50|185831.7|185618.2|185862.9|185644.5|185862.9|185644.5|185828.7|185617.5|20
1734975060000|2024-12-23 17:31:00|185861.6|185644.8|185858.2|185652.7|185866.9|185652.7|185858.2|185644.8|12
1734975070000|2024-12-23 17:31:10|185857.5||185854.9||185857.5||185854.9||8
1734975080000|2024-12-23 17:31:20|185854.5|185665|185866.8|185664.7|185867.1|185665|185854.5|185664.7|4
1734975090000|2024-12-23 17:31:30|185866.5|185657|185874.4|185672.6|185874.7|185672.6|185858.8|185657|9
1734975100000|2024-12-23 17:31:40|185866.3|185664.5|185859.7|185658.3|185866.3|185664.5|185849.7|185648.3|6
1734975110000|2024-12-23 17:31:50|185851.8|185650.3|185849.7|185641.6|185851.8|185650.3|185842.7|185641.3|6
1734975120000|2024-12-23 17:32:00|185849.1|185635.3|185838.1|185635.3|185849.1|185642.7|185838.1|185635.3|11
1734975130000|2024-12-23 17:32:10|185837.8||185836.8||185837.8||185836.8||4
1734975140000|2024-12-23 17:32:20|185800.9|185670.9|185801.8|185671.8|185801.8|185671.8|185800.9|185670.9|2
1734975150000|2024-12-23 17:32:30|185846|185629|185846|185629|185846|185629|185846|185629|1
1734975160000|2024-12-23 17:32:40|185844||185844||185844||185844||1
1734975170000|2024-12-23 17:32:50|185843|185628|185844|185627|185844|185628|185843|185627|2
1734975180000|2024-12-23 17:33:00|185816.4|185686.4|185824.3|185694.3|185824.3|185694.3|185812.6|185682.6|5
1734975190000|2024-12-23 17:33:10|185818.8|185688.8|185813.3|185683.3|185818.8|185688.8|185813.3|185683.3|2
1734975210000|2024-12-23 17:33:30|185807.8|185677.8|185751.1|185621.1|185807.8|185677.8|185751.1|185621.1|8
1734975220000|2024-12-23 17:33:40|185751.6|185621.6|185741.6|185611.6|185751.8|185621.8|185741.6|185611.6|8
1734975230000|2024-12-23 17:33:50|185745.3|185615.3|185744.8|185614.8|185745.8|185615.8|185744.3|185614.3|6
1734975240000|2024-12-23 17:34:00|185745.1|185615.1|185732.3|185602.3|185745.1|185615.1|185732|185602|6
1734975250000|2024-12-23 17:34:10|185732|185602|185732.3|185602.3|185732.3|185602.3|185732|185602|4
1734975260000|2024-12-23 17:34:20|185731.8|185601.8|185689.2|185559.2|185731.8|185601.8|185689.2|185559.2|7
1734975270000|2024-12-23 17:34:30|185689.7|185559.7|185689.7|185559.7|185690|185560|185689.7|185559.7|5
1734975280000|2024-12-23 17:34:40|185689.8|185559.8|185686.1|185556.1|185698.9|185568.9|185679|185549|16
1734975290000|2024-12-23 17:34:50|185695.2|185565.2|185676.9|185546.9|185698.5|185568.5|185676.4|185546.4|13
1734975300000|2024-12-23 17:35:00|185686.4|185556.4|185699.2|185569.2|185699.2|185569.2|185686.4|185556.4|14
1734975310000|2024-12-23 17:35:10|185698.6|185568.6|185706|185576|185706.2|185576.2|185698.2|185568.2|13
1734975320000|2024-12-23 17:35:20|185706.5|185576.5|185712.6|185582.6|185712.6|185582.6|185706.5|185576.5|10
1734975330000|2024-12-23 17:35:30|185712.7|185582.7|185716.9|185586.9|185716.9|185586.9|185712.7|185582.7|9
1734975340000|2024-12-23 17:35:40|185716.2|185586.2|185716.7|185586.7|185716.7|185586.7|185716.2|185586.2|2
1734975350000|2024-12-23 17:35:50|185692|185602|185695|185605|185695|185605|185692|185602|4
1734975360000|2024-12-23 17:36:00|185694|185604|185698|185608|185698|185608|185694|185604|5
1734975370000|2024-12-23 17:36:10|185694|185604|185716.4|185586.4|185716.4|185606|185693|185586.4|6
1734975380000|2024-12-23 17:36:20|185723.5|185593.5|185740.6|185610.6|185770.8|185640.8|185710.8|185580.8|12
1734975390000|2024-12-23 17:36:30|185744.3|185614.3|185745.3|185615.3|185745.3|185615.3|185744.3|185614.3|2
1734975400000|2024-12-23 17:36:40|185742.3|185612.3|185742.5|185612.5|185742.8|185612.8|185742|185612|8
1734975410000|2024-12-23 17:36:50|185743|185613|185751.5|185621.5|185751.5|185621.5|185742.3|185612.3|12
1734975420000|2024-12-23 17:37:00|185751|185621|185751|185621|185751|185621|185749|185619|4
1734975430000|2024-12-23 17:37:10|185751.5|185621.5|185725|185635|185751.5|185640|185723.5|185619.5|9
1734975440000|2024-12-23 17:37:20|185742.1|185612.1|185709.6|185579.6|185742.1|185612.1|185709.3|185579.3|13
1734975450000|2024-12-23 17:37:30|185707|185577|185706.8|185576.8|185707.1|185577.1|185706.8|185576.8|3
1734975460000|2024-12-23 17:37:40|185707|185577|185620.8|185490.8|185707.5|185577.5|185620.8|185490.8|14
1734975470000|2024-12-23 17:37:50|185621.3|185491.3|185623.8|185493.8|185623.8|185493.8|185614.8|185484.8|6
1734975480000|2024-12-23 17:38:00|185630.1|185500.1|185632.4|185502.4|185632.4|185502.4|185630.1|185500.1|7
1734975490000|2024-12-23 17:38:10|185632.6|185502.6|185647.1|185517.1|185647.1|185517.1|185631.6|185501.6|12
1734975500000|2024-12-23 17:38:20|185643.8|185513.8|185637.9|185507.9|185645.7|185515.7|185637.6|185507.6|4
1734975510000|2024-12-23 17:38:30|185637.6|185507.6|185605.9|185475.9|185637.6|185507.6|185605.7|185475.7|7
1734975520000|2024-12-23 17:38:40|185605.7|185475.7|185594.7|185464.7|185636.2|185506.2|185566.8|185436.8|12
1734975530000|2024-12-23 17:38:50|185594.6|185464.6|185604.5|185474.5|185607.4|185477.4|185594.4|185464.4|12
1734975540000|2024-12-23 17:39:00|185604.3|185474.3|185599.3|185469.3|185604.6|185474.6|185597|185467|8
1734975550000|2024-12-23 17:39:10|185604.9|185474.9|185633.6|185503.6|185633.9|185503.9|185604.9|185474.9|7
1734975560000|2024-12-23 17:39:20|185633.7|185503.7|185631.7|185501.7|185634.5|185504.5|185631|185501|8
1734975570000|2024-12-23 17:39:30|185632|185502|185633.7|185503.7|185633.7|185503.7|185632|185502|5
1734975580000|2024-12-23 17:39:40|185633.5|185503.5|185630.2|185500.2|185633.7|185503.7|185630.2|185500.2|4
1734975590000|2024-12-23 17:39:50|185631.2|185501.2|185640.4|185510.4|185641.9|185511.9|185631.2|185501.2|5
1734975600000|2024-12-23 17:40:00|185643.1|185513.1|185675.6|185545.6|185675.6|185545.6|185640.8|185510.8|16
1734975610000|2024-12-23 17:40:10|185675.4|185545.4|185656.5|185526.5|185679.9|185549.9|185650.4|185520.4|14
1734975620000|2024-12-23 17:40:20|185656.4|185526.4|185678.4|185548.4|185678.7|185548.7|185656.4|185526.4|8
1734975630000|2024-12-23 17:40:30|185678.7|185548.7|185678.4|185548.4|185678.7|185548.7|185678.4|185548.4|2
1734975640000|2024-12-23 17:40:40|185672.1|185542.1|185659.3|185529.3|185672.1|185542.1|185659.3|185529.3|4
1734975650000|2024-12-23 17:40:50|185659.1|185529.1|185605.7|185475.7|185659.1|185529.1|185579.9|185449.9|13
1734975660000|2024-12-23 17:41:00|185606.2|185476.2|185647.8|185517.8|185654|185524|185597.5|185467.5|10
1734975680000|2024-12-23 17:41:20|185632.6|185502.6|185632.6|185502.6|185632.6|185502.6|185632.6|185502.6|1
1734975690000|2024-12-23 17:41:30|185629.6|185499.6|185629.6|185499.6|185629.6|185499.6|185629.4|185499.4|3
1734975700000|2024-12-23 17:41:40|185630.9|185500.9|185634.6|185504.6|185635.4|185505.4|185630.9|185500.9|9
1734975710000|2024-12-23 17:41:50|185635|185505|185636|185506|185641|185511|185635|185505|9
1734975720000|2024-12-23 17:42:00|185635.5|185505.5|185645.3|185515.3|185645.3|185527|185613|185505.5|12
1734975730000|2024-12-23 17:42:10|185644.2|185514.2|185629.6|185499.6|185644.3|185514.3|185629.6|185499.6|12
1734975740000|2024-12-23 17:42:20|185631.2|185501.2|185629.9|185499.9|185631.2|185501.2|185629.1|185499.1|4
1734975750000|2024-12-23 17:42:30|185631.1|185501.1|185639.6|185509.6|185639.6|185509.6|185629.6|185499.6|19
1734975760000|2024-12-23 17:42:40|185632.9|185502.9|185629.6|185499.6|185632.9|185502.9|185629.6|185499.6|9
1734975770000|2024-12-23 17:42:50|185630.4|185500.4|185631.1|185501.1|185631.1|185501.1|185629.6|185499.6|10
1734975780000|2024-12-23 17:43:00|185631.9|185501.9|185638.7|185508.7|185638.7|185508.7|185631.9|185501.9|6
1734975790000|2024-12-23 17:43:10|185637.4|185507.4|185639.2|185509.2|185639.4|185509.4|185636.2|185506.2|17
1734975800000|2024-12-23 17:43:20|185637.4|185507.4|185633.6|185503.6|185637.4|185507.4|185629.6|185499.6|12
1734975810000|2024-12-23 17:43:30|185632.3|185502.3|185639.1|185509.1|185648.4|185518.4|185632.3|185502.3|11
1734975820000|2024-12-23 17:43:40|185638.9|185508.9|185640.1|185510.1|185640.1|185510.1|185636.7|185506.7|4
1734975830000|2024-12-23 17:43:50|185640.7|185510.7|185666.9|185536.9|185675.7|185545.7|185640.2|185510.2|25
1734975840000|2024-12-23 17:44:00|185667.4|185537.4|185675.3|185545.3|185678.3|185548.3|185665.1|185535.1|14
1734975850000|2024-12-23 17:44:10|185674.8|185544.8|185677.6|185547.6|185677.6|185547.6|185672.5|185542.5|13
1734975860000|2024-12-23 17:44:20|185676|185546|185676.1|185546.1|185676.1|185546.1|185675.8|185545.8|4
1734975870000|2024-12-23 17:44:30|185678.1|185548.1|185658|185568|185678.1|185576|185658|185547.5|6
1734975880000|2024-12-23 17:44:40|185663.8|185533.8|185673.9|185543.9|185674.8|185544.8|185663|185533|12
1734975890000|2024-12-23 17:44:50|185666.6|185536.6|185666.1|185536.1|185666.6|185536.6|185660.6|185530.6|12
1734975900000|2024-12-23 17:45:00|185671.9|185541.9|185707.3|185577.3|185708.1|185578.1|185671.9|185541.9|20
1734975910000|2024-12-23 17:45:10|185705.8|185575.8|185697.1|185567.1|185707.2|185577.2|185675.4|185545.4|19
1734975920000|2024-12-23 17:45:20|185696.6|185566.6|185694.2|185564.2|185696.8|185566.8|185678.8|185548.8|13
1734975930000|2024-12-23 17:45:30|185693.9|185563.9|185694.6|185564.6|185694.9|185564.9|185688.4|185558.4|9
1734975940000|2024-12-23 17:45:40|185694.9|185564.9|185689.9|185559.9|185695.8|185565.8|185689.4|185559.4|12
1734975950000|2024-12-23 17:45:50|185688.1|185558.1|185697.4|185567.4|185697.7|185567.7|185671.2|185541.2|15
1734975960000|2024-12-23 17:46:00|185697.6|185567.6|185690|185560|185697.6|185567.6|185664.2|185534.2|11
1734975970000|2024-12-23 17:46:10|185691.5|185561.5|185692.8|185562.8|185692.8|185562.8|185691.5|185561.5|4
1734975980000|2024-12-23 17:46:20|185692.5|185562.5|185693|185563|185693|185563|185692.5|185562.5|7
1734975990000|2024-12-23 17:46:30|185692.8|185562.8|185677|185587|185693|185587|185677|185562.8|3
1734976000000|2024-12-23 17:46:40|185678|185588|185690.4|185560.4|185692.8|185588|185675.1|185555.9|9
1734976010000|2024-12-23 17:46:50|185690.2|185560.2|185701.9|185571.9|185708.3|185578.3|185682|185552|13
1734976020000|2024-12-23 17:47:00|185693.8|185563.8|185719.6|185589.6|185719.6|185589.6|185693.8|185563.8|5
1734976030000|2024-12-23 17:47:10|185716.6|185586.6|185722|185592|185724.8|185594.8|185716.6|185586.6|12
1734976040000|2024-12-23 17:47:20|185722.5|185592.5|185724|185594|185724|185594|185722|185592|8
1734976060000|2024-12-23 17:47:40|185704|185614|185705|185615|185710|185620|185704|185614|4
1734976070000|2024-12-23 17:47:50|185705.5|185615.5|185709|185619|185709|185619|185703.5|185613.5|3
1734976080000|2024-12-23 17:48:00|185732.7|185602.7|185784.9|185654.9|185784.9|185654.9|185707.2|185577.2|18
1734976090000|2024-12-23 17:48:10|185788|185658|185781.4|185651.4|185788|185658|185766.7|185636.7|10
1734976100000|2024-12-23 17:48:20|185763.7|185633.7|185761.1|185631.1|185784.5|185654.5|185761.1|185631.1|15
1734976110000|2024-12-23 17:48:30|185760.9|185630.9|185781.3|185651.3|185783|185653|185760.9|185630.9|14
1734976120000|2024-12-23 17:48:40|185778.6|185648.6|185775.3|185645.3|185781.8|185651.8|185766.7|185636.7|10
1734976130000|2024-12-23 17:48:50|185775.2|185645.2|185767.7|185637.7|185775.2|185645.2|185765.7|185635.7|10
1734976140000|2024-12-23 17:49:00|185752.6|185622.6|185754.3|185624.3|185754.3|185624.3|185752.6|185622.6|7
1734976150000|2024-12-23 17:49:10|185754.6|185624.6|185739.3|185609.3|185754.6|185624.6|185739.3|185609.3|6
1734976160000|2024-12-23 17:49:20|185736.3|185606.3|185707.4|185577.4|185736.3|185606.3|185700.6|185570.6|16
1734976170000|2024-12-23 17:49:30|185707.7|185577.7|185702.6|185572.6|185707.9|185577.9|185701.6|185571.6|8
1734976180000|2024-12-23 17:49:40|185704.3|185574.3|185702.8|185572.8|185704.3|185574.3|185702.8|185572.8|2
1734976190000|2024-12-23 17:49:50|185696.9|185566.9|185708.5|185578.5|185709.9|185579.9|185696.9|185566.9|10
1734976200000|2024-12-23 17:50:00|185714.9|185584.9|185732.8|185602.8|185741.6|185611.6|185714.9|185584.9|16
1734976210000|2024-12-23 17:50:10|185733.3|185603.3|185727.3|185597.3|185733.3|185603.3|185720.7|185590.7|6
1734976220000|2024-12-23 17:50:20|185728|185598|185743.7|185613.7|185755.7|185625.7|185728|185598|17
1734976230000|2024-12-23 17:50:30|185742|185612|185730.2|185600.2|185742|185612|185728.4|185598.4|9
1734976240000|2024-12-23 17:50:40|185730.4|185600.4|185746.6|185616.6|185746.6|185616.6|185728.9|185598.9|10
1734976250000|2024-12-23 17:50:50|185744.1|185614.1|185741.3|185611.3|185744.1|185614.1|185741.1|185611.1|3
1734976260000|2024-12-23 17:51:00|185747.3|185617.3|185724.9|185594.9|185751.6|185621.6|185724.4|185594.4|6
1734976270000|2024-12-23 17:51:10|185725.4|185595.4|185727.8|185597.8|185727.8|185597.8|185720|185590|11
1734976280000|2024-12-23 17:51:20|185728|185598|185728|185598|185728|185598|185728|185598|1
1734976290000|2024-12-23 17:51:30|185730.5|185600.5|185731|185601|185731|185601|185730.5|185600.5|2
1734976300000|2024-12-23 17:51:40|185734|185604|185734|185604|185734|185604|185734|185604|1
1734976310000|2024-12-23 17:51:50|185734.5|185604.5|185730|185600|185734.5|185604.5|185730|185600|2
1734976320000|2024-12-23 17:52:00|185723.5|185593.5|185707.7|185577.7|185723.5|185593.5|185707.7|185577.7|5
1734976330000|2024-12-23 17:52:10|185727.7|185597.7|185719.6|185589.6|185731.5|185601.5|185700.8|185570.8|19
1734976340000|2024-12-23 17:52:20|185719.4|185589.4|185749.7|185619.7|185749.9|185619.9|185719.4|185589.4|11
1734976350000|2024-12-23 17:52:30|185750.9|185620.9|185765|185635|185765|185635|185749.4|185619.4|8
1734976360000|2024-12-23 17:52:40|185764.6|185634.6|185765.6|185635.6|185765.8|185635.8|185764.5|185634.5|5
1734976370000|2024-12-23 17:52:50|185766.4|185636.4|185766.4|185636.4|185767.3|185637.3|185766.4|185636.4|3
1734976380000|2024-12-23 17:53:00|185767.6|185637.6|185766.6|185636.6|185767.8|185637.8|185766.6|185636.6|4
1734976390000|2024-12-23 17:53:10|185768|185638|185743.1|185613.1|185768|185638|185731.7|185601.7|27
1734976400000|2024-12-23 17:53:20|185743.9|185613.9|185745.4|185615.4|185745.4|185615.4|185742.9|185612.9|5
1734976410000|2024-12-23 17:53:30|185745.1|185615.1|185739.9|185609.9|185745.1|185615.1|185739.9|185609.9|6
1734976420000|2024-12-23 17:53:40|185740.6|185610.6|185740.9|185610.9|185742.9|185612.9|185740.6|185610.6|3
1734976430000|2024-12-23 17:53:50|185722.5|185632.5|185721.5|185631.5|185727|185637|185721.5|185631.5|6
1734976440000|2024-12-23 17:54:00|185726|185636|185756.4|185626.4|185759.3|185638.8|185726|185620.6|7
1734976450000|2024-12-23 17:54:10|185756.1|185626.1|185738.2|185608.2|185756.1|185626.1|185728.5|185598.5|11
1734976460000|2024-12-23 17:54:20|185740.8|185610.8|185745.2|185615.2|185746.3|185616.3|185740.8|185610.8|4
1734976470000|2024-12-23 17:54:30|185746.3|185616.3|185746.3|185616.3|185746.6|185616.6|185746.3|185616.3|3
1734976480000|2024-12-23 17:54:40|185747.3|185617.3|185746.8|185616.8|185747.3|185617.3|185746.8|185616.8|2
1734976490000|2024-12-23 17:54:50|185741|185611|185738.5|185608.5|185741|185611|185734.8|185604.8|7
1734976500000|2024-12-23 17:55:00|185736.3|185606.3|185758.2|185628.2|185770.6|185640.6|185734.8|185604.8|15
1734976520000|2024-12-23 17:55:20|185752.3|185622.3|185774.8|185644.8|185774.8|185644.8|185752.3|185622.3|8
1734976530000|2024-12-23 17:55:30|185773.4|185643.4|185767.5|185637.5|185773.4|185643.4|185767.2|185637.2|4
1734976540000|2024-12-23 17:55:40|185766.5|185636.5|185742.6|185612.6|185766.5|185636.5|185732.1|185602.1|10
1734976550000|2024-12-23 17:55:50|185736.6|185606.6|185736.9|185606.9|185741.9|185611.9|185736.4|185606.4|7
1734976560000|2024-12-23 17:56:00|185736.6|185606.6|185747.7|185617.7|185747.7|185617.7|185731.2|185601.2|8
1734976570000|2024-12-23 17:56:10|185752.9|185622.9|185751.9|185621.9|185753.2|185623.2|185751.9|185621.9|4
1734976580000|2024-12-23 17:56:20|185753.4|185623.4|185751.4|185621.4|185753.4|185623.4|185751.4|185621.4|3
1734976590000|2024-12-23 17:56:30|185750.7|185620.7|185730.7|185600.7|185751.9|185621.9|185730.7|185600.7|10
1734976600000|2024-12-23 17:56:40|185730.5|185600.5|185737.7|185607.7|185738.2|185608.2|185730.5|185600.5|9
1734976610000|2024-12-23 17:56:50|185744.5|185614.5|185737.1|185607.1|185746|185616|185736.9|185606.9|7
1734976620000|2024-12-23 17:57:00|185736.2|185606.2|185732.7|185602.7|185737.4|185607.4|185732.7|185602.7|6
1734976630000|2024-12-23 17:57:10|185735.9|185605.9|185721.1|185591.1|185735.9|185605.9|185707.6|185577.6|11
1734976640000|2024-12-23 17:57:20|185718.4|185588.4|185713.3|185583.3|185720.6|185590.6|185710.6|185580.6|11
1734976650000|2024-12-23 17:57:30|185712.5|185582.5|185688.9|185558.9|185717.1|185587.1|185688.9|185558.9|10
1734976660000|2024-12-23 17:57:40|185672.6|185542.6|185707.6|185577.6|185716.9|185586.9|185672.6|185542.6|22
1734976670000|2024-12-23 17:57:50|185708.4|185578.4|185725.7|185595.7|185729.5|185599.5|185707.9|185577.9|17
1734976680000|2024-12-23 17:58:00|185727.7|185597.7|185727.7|185597.7|185728|185598|185724.2|185594.2|10
1734976690000|2024-12-23 17:58:10|185744.1|185614.1|185734.2|185604.2|185744.3|185614.3|185734.2|185604.2|10
1734976700000|2024-12-23 17:58:20|185733.9|185603.9|185741.3|185611.3|185741.7|185611.7|185733.9|185603.9|10
1734976710000|2024-12-23 17:58:30|185735.5|185605.5|185742.6|185612.6|185742.6|185612.6|185732.7|185602.7|6
1734976720000|2024-12-23 17:58:40|185736.6|185606.6|185746.2|185616.2|185746.7|185616.7|185730.1|185600.1|9
1734976730000|2024-12-23 17:58:50|185752.4|185622.4|185741.5|185611.5|185756.1|185626.1|185741.3|185611.3|8
1734976740000|2024-12-23 17:59:00|185739|185609|185740.5|185610.5|185740.5|185610.5|185739|185609|2
1734976760000|2024-12-23 17:59:20|185722|185632|185717|185627|185723|185633|185717|185627|5
1734976770000|2024-12-23 17:59:30|185741.7|185611.7|185735.5|185605.5|185741.7|185611.7|185734.5|185604.5|5
1734976780000|2024-12-23 17:59:40|185729.8|185599.8|185716.8|185586.8|185735.4|185605.4|185716.3|185586.3|17
1734976790000|2024-12-23 17:59:50|185716.3|185586.3|185763.5|185633.5|185763.5|185633.5|185716.3|185586.3|9
1734976800000|2024-12-23 18:00:00|185764.4|185634.4|185773.8|185643.8|185773.8|185643.8|185764.4|185634.4|7
1734976810000|2024-12-23 18:00:10|185773.6|185643.6|185784|185654|185790|185660|185773.6|185643.6|14
1734976820000|2024-12-23 18:00:20|185784.2|185654.2|185781.1|185651.1|185787.6|185657.6|185778.7|185648.7|11
1734976830000|2024-12-23 18:00:30|185780.8|185650.8|185745.2|185615.2|185780.8|185650.8|185735.9|185605.9|9
1734976840000|2024-12-23 18:00:40|185738.2|185608.2|185742.4|185612.4|185744.4|185614.4|185738.2|185608.2|9
1734976850000|2024-12-23 18:00:50|185742.6|185612.6|185742.7|185612.7|185742.7|185612.7|185742.4|185612.4|3
1734976860000|2024-12-23 18:01:00|185736.5|185606.5|185738.4|185608.4|185741.9|185611.9|185736.2|185606.2|5
1734976870000|2024-12-23 18:01:10|185737.6|185607.6|185732.9|185602.9|185740|185610|185732.9|185602.9|5
1734976880000|2024-12-23 18:01:20|185733.7|185603.7|185731.3|185601.3|185741.6|185611.6|185724.9|185594.9|12
1734976890000|2024-12-23 18:01:30|185724.8|185594.8|185730.8|185600.8|185734|185604|185724.8|185594.8|8
1734976900000|2024-12-23 18:01:40|185731.6|185601.6|185722|185592|185731.6|185601.6|185722|185592|5
1734976910000|2024-12-23 18:01:50|185735|185605|185733.3|185603.3|185743.4|185613.4|185733.3|185603.3|13
1734976920000|2024-12-23 18:02:00|185727.1|185597.1|185712.2|185582.2|185733.8|185603.8|185709.4|185579.4|22
1734976930000|2024-12-23 18:02:10|185712.9|185582.9|185731.2|185601.2|185736.3|185606.3|185712.9|185582.9|13
1734976940000|2024-12-23 18:02:20|185730.7|185600.7|185740.9|185610.9|185741.6|185611.6|185730.4|185600.4|10
1734976950000|2024-12-23 18:02:30|185746.1|185616.1|185737.6|185607.6|185746.4|185616.4|185737.4|185607.4|8
1734976960000|2024-12-23 18:02:40|185734.1|185604.1|185740.6|185610.6|185740.6|185610.6|185734.1|185604.1|4
1734976970000|2024-12-23 18:02:50|185727.7|185597.7|185718.8|185588.8|185736.3|185606.3|185718.8|185588.8|9
1734976980000|2024-12-23 18:03:00|185724.6|185594.6|185718.1|185588.1|185724.6|185594.6|185708.1|185578.1|11
1734976990000|2024-12-23 18:03:10|185717.6|185587.6|185712.5|185582.5|185718.1|185588.1|185712.5|185582.5|8
1734977000000|2024-12-23 18:03:20|185713|185583|185709.5|185579.5|185713|185583|185708.2|185578.2|5
1734977010000|2024-12-23 18:03:30|185715|185585|185709.1|185579.1|185715|185585|185709.1|185579.1|2
1734977020000|2024-12-23 18:03:40|185714|185584|185718.4|185588.4|185718.4|185588.4|185712.5|185582.5|3
1734977030000|2024-12-23 18:03:50|185717.8|185587.8|185717.8|185587.8|185717.8|185587.8|185717.8|185587.8|1
1734977040000|2024-12-23 18:04:00|185711.9|185581.9|185706.3|185576.3|185711.9|185581.9|185698.9|185568.9|6
1734977050000|2024-12-23 18:04:10|185701.5|185571.5|185702.5|185572.5|185704|185574|185701.5|185571.5|4
1734977060000|2024-12-23 18:04:20|185701|185571|185693.9|185563.9|185701|185571|185693.9|185563.9|2
1734977070000|2024-12-23 18:04:30|185693.7|185563.7|185678.5|185548.5|185693.7|185563.7|185678.5|185548.5|6
1734977080000|2024-12-23 18:04:40|185678.3|185548.3|185661.3|185531.3|185678.5|185548.5|185661.3|185531.3|6
1734977090000|2024-12-23 18:04:50|185664|185534|185659.7|185529.7|185673|185543|185659.7|185529.7|7
1734977100000|2024-12-23 18:05:00|185667.4|185537.4|185657.7|185527.7|185668.6|185538.6|185652|185522|13
1734977110000|2024-12-23 18:05:10|185651.9|185521.9|185635.3|185505.3|185658.2|185528.2|185635.3|185505.3|9
1734977120000|2024-12-23 18:05:20|185641.8|185511.8|185683.4|185553.4|185689.3|185559.3|185636.3|185506.3|11
1734977130000|2024-12-23 18:05:30|185683.7|185553.7|185690|185560|185693.5|185563.5|185683.4|185553.4|9
1734977140000|2024-12-23 18:05:40|185690.4|185560.4|185682.6|185552.6|185690.4|185560.4|185682.6|185552.6|10
1734977150000|2024-12-23 18:05:50|185682.3|185552.3|185684.9|185554.9|185691.8|185561.8|185682.3|185552.3|7
1734977160000|2024-12-23 18:06:00|185690.9|185560.9|185676.3|185546.3|185695.1|185565.1|185674.3|185544.3|17
1734977170000|2024-12-23 18:06:10|185676|185546|185676.8|185546.8|185683.4|185553.4|185673.5|185543.5|8
1734977180000|2024-12-23 18:06:20|185675|185545|185680.6|185550.6|185683.8|185553.8|185674|185544|8
1734977190000|2024-12-23 18:06:30|185681.3|185551.3|185676.1|185546.1|185685.5|185555.5|185675.1|185545.1|8
1734977200000|2024-12-23 18:06:40|185675.9|185545.9|185679.1|185549.1|185679.1|185549.1|185673.6|185543.6|3
1734977210000|2024-12-23 18:06:50|185670.8|185540.8|185676.2|185546.2|185676.7|185546.7|185670.8|185540.8|4
1734977220000|2024-12-23 18:07:00|185678.4|185548.4|185670.9|185540.9|185680.4|185550.4|185667.2|185537.2|13
1734977230000|2024-12-23 18:07:10|185668.2|185538.2|185658.1|185528.1|185668.2|185538.2|185658.1|185528.1|8
1734977240000|2024-12-23 18:07:20|185654.9|185524.9|185654.6|185524.6|185654.9|185524.9|185654.6|185524.6|2
1734977260000|2024-12-23 18:07:40|185644.8|185514.8|185653.1|185523.1|185654.1|185524.1|185631.4|185501.4|13
1734977280000|2024-12-23 18:08:00|185658.8|185528.8|185680.2|185550.2|185680.2|185550.2|185658.8|185528.8|10
1734977290000|2024-12-23 18:08:10|185683.2|185553.2|185679.2|185549.2|185683.2|185553.2|185679|185549|12
1734977300000|2024-12-23 18:08:20|185681.2|185551.2|185680.7|185550.7|185690.1|185560.1|185680.5|185550.5|12
1734977310000|2024-12-23 18:08:30|185681.6|185551.6|185688.4|185558.4|185690.2|185560.2|185681.6|185551.6|4
1734977320000|2024-12-23 18:08:40|185682|185552|185681.7|185551.7|185682|185552|185677.7|185547.7|12
1734977330000|2024-12-23 18:08:50|185685.5|185555.5|185686.1|185556.1|185686.3|185556.3|185685.5|185555.5|6
1734977340000|2024-12-23 18:09:00|185685.6|185555.6|185691.2|185561.2|185694.5|185564.5|185685.6|185555.6|5
1734977350000|2024-12-23 18:09:10|185692|185562|185691.2|185561.2|185692|185562|185691|185561|4
1734977360000|2024-12-23 18:09:20|185685.2|185555.2|185680.3|185550.3|185685.2|185555.2|185676.7|185546.7|9
1734977370000|2024-12-23 18:09:30|185682.2|185552.2|185682|185552|185683.3|185553.3|185681.7|185551.7|5
1734977380000|2024-12-23 18:09:40|185681.7|185551.7|185715.5|185585.5|185726.7|185596.7|185680.7|185550.7|19
1734977390000|2024-12-23 18:09:50|185716|185586|185715.8|185585.8|185716.2|185586.2|185703.8|185573.8|13
1734977400000|2024-12-23 18:10:00|185716|185586|185735.6|185605.6|185737.8|185607.8|185716|185586|16
1734977410000|2024-12-23 18:10:10|185735.4|185605.4|185735.9|185605.9|185735.9|185605.9|185722.9|185592.9|13
1734977420000|2024-12-23 18:10:20|185737.5|185607.5|185738.8|185608.8|185738.8|185608.8|185733.6|185603.6|9
1734977430000|2024-12-23 18:10:30|185740.6|185610.6|185745.8|185615.8|185746.6|185616.6|185740.6|185610.6|6
1734977450000|2024-12-23 18:10:50|185745.6|185615.6|185737.5|185607.5|185745.6|185615.6|185736.1|185606.1|8
1734977460000|2024-12-23 18:11:00|185733.3|185603.3|185735.6|185605.6|185735.6|185605.6|185733.3|185603.3|2
1734977470000|2024-12-23 18:11:10|185736.1|185606.1|185735.6|185605.6|185736.8|185606.8|185733.3|185603.3|5
1734977480000|2024-12-23 18:11:20|185736|185606|185744.6|185614.6|185746.7|185616.7|185736|185606|6
1734977490000|2024-12-23 18:11:30|185751.8|185621.8|185736.8|185606.8|185751.8|185621.8|185736.8|185606.8|6
1734977500000|2024-12-23 18:11:40|185742.8|185612.8|185728.6|185598.6|185743.8|185613.8|185728.6|185598.6|10
1734977510000|2024-12-23 18:11:50|185734.1|185604.1|185725.1|185595.1|185734.1|185604.1|185722.1|185592.1|4
1734977520000|2024-12-23 18:12:00|185725.4|185595.4|185727.1|185597.1|185727.1|185597.1|185724.6|185594.6|4
1734977530000|2024-12-23 18:12:10|185726.4|185596.4|185713.3|185583.3|185726.4|185596.4|185700.8|185570.8|13
1734977540000|2024-12-23 18:12:20|185712.8|185582.8|185712.8|185582.8|185712.8|185582.8|185712.8|185582.8|1
1734977550000|2024-12-23 18:12:30|185712.6|185582.6|185707.1|185577.1|185712.6|185582.6|185706.8|185576.8|3
1734977560000|2024-12-23 18:12:40|185701|185571|185694.5|185564.5|185701|185571|185687.1|185557.1|10
1734977570000|2024-12-23 18:12:50|185688.8|185558.8|185686.6|185556.6|185695.8|185565.8|185686.6|185556.6|5
1734977580000|2024-12-23 18:13:00|185687.3|185557.3|185693.2|185563.2|185696.9|185566.9|185687.3|185557.3|5
1734977590000|2024-12-23 18:13:10|185687.4|185557.4|185679.2|185549.2|185687.4|185557.4|185679.2|185549.2|6
1734977600000|2024-12-23 18:13:20|185679|185549|185678.5|185548.5|185679|185549|185678.5|185548.5|2
1734977610000|2024-12-23 18:13:30|185668.9|185538.9|185678.4|185548.4|185688.4|185558.4|185668.2|185538.2|16
1734977620000|2024-12-23 18:13:40|185684.5|185554.5|185676.5|185546.5|185686|185556|185676.5|185546.5|7
1734977630000|2024-12-23 18:13:50|185682|185552|185675|185545|185682|185552|185675|185545|3
1734977640000|2024-12-23 18:14:00|185677.2|185547.2|185683.9|185553.9|185686|185556|185673.9|185543.9|10
1734977650000|2024-12-23 18:14:10|185683.4|185553.4|185718.5|185588.5|185719.3|185589.3|185678.2|185548.2|12
1734977660000|2024-12-23 18:14:20|185719.8|185589.8|185721|185591|185721|185591|185719.5|185589.5|4
1734977670000|2024-12-23 18:14:30|185741.3|185611.3|185740.5|185610.5|185743.3|185613.3|185737.5|185607.5|8
1734977680000|2024-12-23 18:14:40|185740.2|185610.2|185742.2|185612.2|185742.7|185612.7|185739.5|185609.5|4
1734977700000|2024-12-23 18:15:00|185742|185612|185727|185637|185744.7|185637|185727|185612|4
1734977710000|2024-12-23 18:15:10|185723|185633|185723|185633|185723|185633|185723|185633|1
1734977720000|2024-12-23 18:15:20|185723.5|185633.5|185721.2|185631.2|185724.5|185634.5|185721.2|185631.2|3
1734977730000|2024-12-23 18:15:30|185740.9|185610.9|185742|185612|185743.2|185613.2|185735.2|185605.2|5
1734977740000|2024-12-23 18:15:40|185743.2|185613.2|185742.5|185612.5|185743.5|185613.5|185742.5|185612.5|7
1734977750000|2024-12-23 18:15:50|185741.7|185611.7|185741.7|185611.7|185741.7|185611.7|185741.7|185611.7|1
1734977760000|2024-12-23 18:16:00|185735.2|185605.2|185700.7|185570.7|185735.2|185605.2|185698.8|185568.8|9
1734977770000|2024-12-23 18:16:10|185700.4|185570.4|185703.2|185573.2|185703.5|185573.5|185700.2|185570.2|14
1734977780000|2024-12-23 18:16:20|185702.5|185572.5|185718|185588|185718|185588|185702.2|185572.2|12
1734977790000|2024-12-23 18:16:30|185718.8|185588.8|185720|185590|185720|185590|185717.3|185587.3|15
1734977800000|2024-12-23 18:16:40|185720.5|185590.5|185719.6|185589.6|185728.9|185598.9|185719.6|185589.6|10
1734977810000|2024-12-23 18:16:50|185715.9|185585.9|185709.7|185579.7|185722.6|185592.6|185709.7|185579.7|10
1734977820000|2024-12-23 18:17:00|185715.4|185585.4|185715.5|185585.5|185718.5|185588.5|185707|185577|15
1734977830000|2024-12-23 18:17:10|185718.3|185588.3|185717.8|185587.8|185719.3|185589.3|185717.8|185587.8|6
1734977840000|2024-12-23 18:17:20|185718.3|185588.3|185731.9|185601.9|185731.9|185601.9|185716.3|185586.3|11
1734977850000|2024-12-23 18:17:30|185732.4|185602.4|185733.1|185603.1|185733.6|185603.6|185730.4|185600.4|9
1734977870000|2024-12-23 18:17:50|185739|185609|185743.8|185613.8|185748|185618|185739|185609|8
1734977880000|2024-12-23 18:18:00|185743.5|185613.5|185734.5|185604.5|185743.5|185613.5|185734.5|185604.5|15
1734977890000|2024-12-23 18:18:10|185744.3|185614.3|185744.8|185614.8|185749.3|185619.3|185744.3|185614.3|5
1734977900000|2024-12-23 18:18:20|185744|185614|185738.1|185608.1|185744|185614|185734.9|185604.9|15
1734977910000|2024-12-23 18:18:30|185739.4|185609.4|185739.2|185609.2|185748.2|185618.2|185739.1|185609.1|6
1734977920000|2024-12-23 18:18:40|185739|185609|185738.4|185608.4|185743.4|185613.4|185732|185602|12
1734977930000|2024-12-23 18:18:50|185744.4|185614.4|185735.2|185605.2|185746.7|185616.7|185733.9|185603.9|9
1734977940000|2024-12-23 18:19:00|185734.9|185604.9|185733.9|185603.9|185734.9|185604.9|185733.4|185603.4|7
1734977950000|2024-12-23 18:19:10|185720|185590|185720.1|185590.1|185720.9|185590.9|185712.7|185582.7|12
1734977960000|2024-12-23 18:19:20|185718.9|185588.9|185712.2|185582.2|185718.9|185588.9|185710.4|185580.4|12
1734977970000|2024-12-23 18:19:30|185711.5|185581.5|185710.4|185580.4|185713.2|185583.2|185710.4|185580.4|5
1734977990000|2024-12-23 18:19:50|185688.5|185598.5|185691|185601|185691.5|185601.5|185688.5|185598.5|3
1734978000000|2024-12-23 18:20:00|185690.5|185600.5|185692|185602|185693|185603|185684.5|185594.5|6
1734978010000|2024-12-23 18:20:10|185690.5|185600.5|185692.9|185602.9|185692.9|185602.9|185690.5|185600.5|5
1734978020000|2024-12-23 18:20:20|185691.9|185601.9|185710.7|185580.7|185712.2|185601.9|185691.9|185580.7|5
1734978030000|2024-12-23 18:20:30|185713.7|185583.7|185711.4|185581.4|185719.7|185589.7|185711.4|185581.4|7
1734978040000|2024-12-23 18:20:40|185717.4|185587.4|185711.8|185581.8|185717.4|185587.4|185711.8|185581.8|2
1734978050000|2024-12-23 18:20:50|185713.3|185583.3|185721.2|185591.2|185721.2|185591.2|185713.3|185583.3|3
1734978060000|2024-12-23 18:21:00|185728.3|185598.3|185711.7|185581.7|185735.6|185605.6|185696.6|185566.6|23
1734978070000|2024-12-23 18:21:10|185700.5|185570.5|185715.9|185585.9|185715.9|185585.9|185700.5|185570.5|6
1734978080000|2024-12-23 18:21:20|185715.2|185585.2|185714.1|185584.1|185730.7|185600.7|185714|185584|12
1734978090000|2024-12-23 18:21:30|185714.2|185584.2|185714.2|185584.2|185714.2|185584.2|185714.2|185584.2|1
1734978100000|2024-12-23 18:21:40|185714|185584|185711.4|185581.4|185714|185584|185711.4|185581.4|2
1734978120000|2024-12-23 18:22:00|185688.5|185598.5|185686|185596|185688.5|185598.5|185686|185596|2
1734978130000|2024-12-23 18:22:10|185684.7|185594.7|185711.7|185581.7|185716.4|185594.7|185684.7|185573.8|13
1734978140000|2024-12-23 18:22:20|185717.3|185587.3|185733.7|185603.7|185735|185605|185717.3|185587.3|7
1734978150000|2024-12-23 18:22:30|185734.7|185604.7|185744.7|185614.7|185744.7|185614.7|185734.7|185604.7|7
1734978160000|2024-12-23 18:22:40|185744.9|185614.9|185746.4|185616.4|185746.4|185616.4|185744.9|185614.9|2
1734978170000|2024-12-23 18:22:50|185739.3|185609.3|185744.2|185614.2|185744.2|185614.2|185736.8|185606.8|8
1734978180000|2024-12-23 18:23:00|185738.2|185608.2|185744.5|185614.5|185744.5|185614.5|185738.2|185608.2|4
1734978190000|2024-12-23 18:23:10|185744.3|185614.3|185740.5|185610.5|185744.3|185614.3|185740.5|185610.5|5
1734978200000|2024-12-23 18:23:20|185734.3|185604.3|185715.4|185585.4|185734.3|185604.3|185715.4|185585.4|10
1734978210000|2024-12-23 18:23:30|185716.4|185586.4|185719.4|185589.4|185722|185592|185716.4|185586.4|6
1734978220000|2024-12-23 18:23:40|185721.9|185591.9|185712.2|185582.2|185721.9|185591.9|185712.2|185582.2|11
1734978230000|2024-12-23 18:23:50|185713.2|185583.2|185712.2|185582.2|185713.2|185583.2|185712.2|185582.2|5
1734978240000|2024-12-23 18:24:00|185712.7|185582.7|185688.5|185598.5|185712.9|185598.5|185687|185582.7|4
1734978250000|2024-12-23 18:24:10|185688|185598|185730|185600|185730|185600|185688|185588.7|8
1734978260000|2024-12-23 18:24:20|185729.7|185599.7|185735|185605|185737.3|185607.3|185728.5|185598.5|14
1734978270000|2024-12-23 18:24:30|185735.5|185605.5|185736|185606|185737.5|185607.5|185734.8|185604.8|7
1734978280000|2024-12-23 18:24:40|185735.8|185605.8|185729.5|185599.5|185736.1|185606.1|185727.3|185597.3|8
1734978290000|2024-12-23 18:24:50|185707|185617|185730.8|185600.8|185730.8|185617|185707|185593.2|4
1734978300000|2024-12-23 18:25:00|185728.3|185598.3|185686.9|185596.9|185728.3|185609.4|185679.9|185589.9|17
1734978310000|2024-12-23 18:25:10|185687.6|185597.6|185697.8|185607.8|185699.3|185609.3|185685.4|185595.4|12
1734978320000|2024-12-23 18:25:20|185693.7|185603.7|185694.2|185604.2|185697.4|185607.4|185692.4|185602.4|4
1734978330000|2024-12-23 18:25:30|185690.5|185600.5|185678.4|185588.4|185693.3|185603.3|185678.4|185588.4|7
1734978340000|2024-12-23 18:25:40|185670.9|185580.9|185678.8|185588.8|185678.8|185588.8|185670.9|185580.9|7
1734978350000|2024-12-23 18:25:50|185675.2|185585.2|185682.6|185592.6|185682.6|185592.6|185673.6|185583.6|7
1734978360000|2024-12-23 18:26:00|185685.2|185595.2|185686.5|185596.5|185691.7|185601.7|185679|185589|8
1734978370000|2024-12-23 18:26:10|185685.3|185595.3|185678.7|185588.7|185685.5|185595.5|185675.2|185585.2|7
1734978380000|2024-12-23 18:26:20|185675.1|185585.1|185676.1|185586.1|185681.7|185591.7|185671.1|185581.1|9
1734978390000|2024-12-23 18:26:30|185670.6|185580.6|185656.4|185566.4|185670.6|185580.6|185655.9|185565.9|4
1734978400000|2024-12-23 18:26:40|185655.9|185565.9|185651.1|185561.1|185655.9|185565.9|185650.4|185560.4|3
1734978410000|2024-12-23 18:26:50|185655.4|185565.4|185655.7|185565.7|185655.9|185565.9|185655.1|185565.1|5
1734978420000|2024-12-23 18:27:00|185661.7|185571.7|185654.8|185564.8|185661.7|185571.7|185654.3|185564.3|9
1734978430000|2024-12-23 18:27:10|185659.1|185569.1|185644.5|185554.5|185659.1|185569.1|185644.5|185554.5|7
1734978440000|2024-12-23 18:27:20|185644.7|185554.7|185649.7|185559.7|185649.7|185559.7|185644.7|185554.7|4
1734978450000|2024-12-23 18:27:30|185650|185560|185650.1|185560.1|185650.1|185560.1|185645.8|185555.8|3
1734978460000|2024-12-23 18:27:40|185650.3|185560.3|185654.4|185564.4|185654.4|185564.4|185650.1|185560.1|3
1734978470000|2024-12-23 18:27:50|185657.9|185567.9|185664.7|185574.7|185676.8|185586.8|185656.3|185566.3|17
1734978480000|2024-12-23 18:28:00|185672.6|185582.6|185689.9|185599.9|185695.6|185605.6|185666.6|185576.6|22
1734978490000|2024-12-23 18:28:10|185693.7|185603.7|185672.2|185582.2|185694.5|185604.5|185666.4|185576.4|20
1734978500000|2024-12-23 18:28:20|185673.9|185583.9|185669.3|185579.3|185673.9|185583.9|185667.6|185577.6|10
1734978520000|2024-12-23 18:28:40|185673|185583|185663.3|185573.3|185673.8|185583.8|185663.3|185573.3|4
1734978530000|2024-12-23 18:28:50|185661|185571|185650.6|185560.6|185661|185571|185644.8|185554.8|12
1734978540000|2024-12-23 18:29:00|185647.5|185557.5|185638.1|185548.1|185647.5|185557.5|185631.7|185541.7|14
1734978550000|2024-12-23 18:29:10|185634.2|185544.2|185640.9|185550.9|185640.9|185550.9|185634|185544|7
1734978560000|2024-12-23 18:29:20|185637.3|185547.3|185645.1|185555.1|185645.1|185555.1|185636.3|185546.3|7
1734978570000|2024-12-23 18:29:30|185642.1|185552.1|185622.8|185532.8|185643.2|185553.2|185619.9|185529.9|17
1734978580000|2024-12-23 18:29:40|185623|185533|185624.4|185534.4|185626.4|185536.4|185619.6|185529.6|6
1734978590000|2024-12-23 18:29:50|185623.9|185533.9|185622.9|185532.9|185624.6|185534.6|185621.6|185531.6|8
1734978600000|2024-12-23 18:30:00|185625.6|185535.6|185617.9|185527.9|185630.3|185540.3|185617.3|185527.3|9
1734978610000|2024-12-23 18:30:10|185618.1|185528.1|185623.3|185533.3|185623.3|185533.3|185618.1|185528.1|2
1734978620000|2024-12-23 18:30:20|185623|185533|185613.7|185523.7|185623|185533|185613.7|185523.7|2
1734978630000|2024-12-23 18:30:30|185611.7|185521.7|185618.2|185528.2|185619.2|185529.2|185611.7|185521.7|8
1734978640000|2024-12-23 18:30:40|185621.4|185531.4|185622.5|185532.5|185622.5|185532.5|185621.4|185531.4|2
1734978650000|2024-12-23 18:30:50|185621.5|185531.5|185618.2|185528.2|185621.5|185531.5|185618.2|185528.2|2
1734978660000|2024-12-23 18:31:00|185618|185528|185606.7|185516.7|185618.2|185528.2|185606.7|185516.7|9
1734978680000|2024-12-23 18:31:20|185596.3|185506.3|185598.6|185468.6|185601.7|185506.3|185573.9|185467.1|12
1734978690000|2024-12-23 18:31:30|185598.4|185468.4|185582.8|185452.8|185599.9|185469.9|185582.8|185452.8|15
1734978700000|2024-12-23 18:31:40|185587.7|185457.7|185592.6|185462.6|185594.1|185464.1|185587.7|185457.7|7
1734978710000|2024-12-23 18:31:50|185597.8|185467.8|185596.9|185466.9|185602.9|185472.9|185593.3|185463.3|4
1734978720000|2024-12-23 18:32:00|185595.9|185465.9|185605.5|185475.5|185605.5|185475.5|185593.1|185463.1|9
1734978730000|2024-12-23 18:32:10|185607.8|185477.8|185601|185471|185612.6|185482.6|185596.7|185466.7|7
1734978740000|2024-12-23 18:32:20|185605.9|185475.9|185598|185468|185605.9|185475.9|185589.9|185459.9|10
1734978750000|2024-12-23 18:32:30|185600.5|185470.5|185594.1|185464.1|185600.5|185470.5|185594.1|185464.1|5
1734978760000|2024-12-23 18:32:40|185595.9|185465.9|185601.2|185471.2|185601.2|185471.2|185595.9|185465.9|3
1734978770000|2024-12-23 18:32:50|185596.4|185466.4|185607.7|185477.7|185607.9|185477.9|185596.4|185466.4|9
1734978780000|2024-12-23 18:33:00|185601.1|185471.1|185608.5|185478.5|185608.5|185478.5|185601.1|185471.1|3
1734978790000|2024-12-23 18:33:10|185609.6|185479.6|185605.8|185475.8|185609.6|185479.6|185604.2|185474.2|3
1734978800000|2024-12-23 18:33:20|185604.1|185474.1|185598.5|185468.5|185604.1|185474.1|185595.9|185465.9|4
1734978810000|2024-12-23 18:33:30|185598.2|185468.2|185599.7|185469.7|185599.7|185469.7|185597.4|185467.4|4
1734978820000|2024-12-23 18:33:40|185605.4|185475.4|185605.4|185475.4|185605.4|185475.4|185605.4|185475.4|1
1734978830000|2024-12-23 18:33:50|185607.4|185477.4|185610.1|185480.1|185612.6|185482.6|185602.9|185472.9|9
1734978840000|2024-12-23 18:34:00|185611.8|185481.8|185624.1|185494.1|185625|185495|185609.9|185479.9|11
1734978850000|2024-12-23 18:34:10|185624.6|185494.6|185614.3|185484.3|185629.5|185499.5|185611.5|185481.5|7
1734978860000|2024-12-23 18:34:20|185618.9|185488.9|185626.9|185496.9|185626.9|185496.9|185615.6|185485.6|3
1734978870000|2024-12-23 18:34:30|185633.6|185503.6|185634.1|185504.1|185634.1|185504.1|185633.6|185503.6|2
1734978880000|2024-12-23 18:34:40|185629.6|185499.6|185619.4|185489.4|185629.6|185499.6|185619.4|185489.4|5
1734978890000|2024-12-23 18:34:50|185623.7|185493.7|185622.9|185492.9|185624.4|185494.4|185622.9|185492.9|3
1734978900000|2024-12-23 18:35:00|185624.2|185494.2|185625.3|185495.3|185630.5|185500.5|185624.2|185494.2|6
1734978910000|2024-12-23 18:35:10|185626|185496|185561.5|185431.5|185627.3|185497.3|185549|185419|21
1734978920000|2024-12-23 18:35:20|185558.7|185428.7|185556.9|185426.9|185561.8|185431.8|185548.9|185418.9|20
1734978930000|2024-12-23 18:35:30|185555.7|185425.7|185555.2|185425.2|185556.8|185426.8|185555.2|185425.2|5
1734978940000|2024-12-23 18:35:40|185560.2|185430.2|185555.7|185425.7|185560.2|185430.2|185555.6|185425.6|16
1734978950000|2024-12-23 18:35:50|185555.6|185425.6|185556.3|185426.3|185557.3|185427.3|185548.2|185418.2|18
1734978960000|2024-12-23 18:36:00|185557.8|185427.8|185563.5|185433.5|185567.3|185437.3|185555.6|185425.6|22
1734978970000|2024-12-23 18:36:10|185563.7|185433.7|185561.2|185431.2|185563.7|185433.7|185556.4|185426.4|6
1734978980000|2024-12-23 18:36:20|185561.3|185431.3|185553.4|185423.4|185561.3|185431.3|185548.6|185418.6|11
1734978990000|2024-12-23 18:36:30|185559.1|185429.1|185557.9|185427.9|185561.6|185431.6|185557.9|185427.9|8
1734979000000|2024-12-23 18:36:40|185553.5|185423.5|185570.2|185440.2|185571.6|185441.6|185553.5|185423.5|8
1734979010000|2024-12-23 18:36:50|185572.9|185442.9|185587.3|185457.3|185597.7|185467.7|185572.9|185442.9|14
1734979020000|2024-12-23 18:37:00|185584|185454|185579.9|185449.9|185586.3|185456.3|185575.7|185445.7|12
1734979030000|2024-12-23 18:37:10|185580.9|185450.9|185583|185453|185584.5|185454.5|185578.7|185448.7|7
1734979040000|2024-12-23 18:37:20|185584.2|185454.2|185575.9|185445.9|185584.2|185454.2|185575.1|185445.1|8
1734979060000|2024-12-23 18:37:40|185573.9|185443.9|185572.8|185442.8|185576.9|185446.9|185567.1|185437.1|9
1734979070000|2024-12-23 18:37:50|185578|185448|185577.8|185447.8|185578|185448|185576.5|185446.5|3
1734979080000|2024-12-23 18:38:00|185580.8|185450.8|185581.8|185451.8|185581.8|185451.8|185575|185445|10
1734979090000|2024-12-23 18:38:10|185586.5|185456.5|185577.2|185447.2|185589.8|185459.8|185577.2|185447.2|9
1734979100000|2024-12-23 18:38:20|185577.9|185447.9|185585.1|185455.1|185585.1|185455.1|185577.7|185447.7|4
1734979110000|2024-12-23 18:38:30|185576.2|185446.2|185575.4|185445.4|185576.2|185446.2|185567.3|185437.3|8
1734979120000|2024-12-23 18:38:40|185567.4|185437.4|185565|185435|185567.4|185437.4|185565|185435|5
1734979140000|2024-12-23 18:39:00|185560.3|185430.3|185555.8|185425.8|185560.7|185430.7|185553.5|185423.5|5
1734979150000|2024-12-23 18:39:10|185560.7|185430.7|185556.3|185426.3|185560.7|185430.7|185556.3|185426.3|2
1734979160000|2024-12-23 18:39:20|185551.8|185421.8|185556.7|185426.7|185556.7|185426.7|185546.9|185416.9|5
1734979170000|2024-12-23 18:39:30|185558.5|185428.5|185545.7|185415.7|185561.4|185431.4|185539.8|185409.8|13
1734979180000|2024-12-23 18:39:40|185539.5|185409.5|185537.4|185407.4|185544.1|185414.1|185527|185397|13
1734979190000|2024-12-23 18:39:50|185532.4|185402.4|185537|185407|185537|185407|185532.4|185402.4|3
1734979200000|2024-12-23 18:40:00|185532.3|185402.3|185533.6|185403.6|185539.9|185409.9|185527.8|185397.8|8
1734979210000|2024-12-23 18:40:10|185536.1|185406.1|185557.3|185427.3|185561.3|185431.3|185536.1|185406.1|6
1734979220000|2024-12-23 18:40:20|185557.8|185427.8|185561.6|185431.6|185566.5|185436.5|185555.7|185425.7|10
1734979230000|2024-12-23 18:40:30|185557.2|185427.2|185566.6|185436.6|185566.6|185436.6|185557.2|185427.2|4
1734979240000|2024-12-23 18:40:40|185567.1|185437.1|185584.9|185454.9|185587.8|185457.8|185566.8|185436.8|12
1734979250000|2024-12-23 18:40:50|185580.6|185450.6|185581.5|185451.5|185586|185456|185580.6|185450.6|3
1734979260000|2024-12-23 18:41:00|185587|185457|185587|185457|185587|185457|185587|185457|1
1734979270000|2024-12-23 18:41:10|185591.9|185461.9|185577.6|185447.6|185597.9|185467.9|185577.6|185447.6|6
1734979280000|2024-12-23 18:41:20|185582.7|185452.7|185582.2|185452.2|185582.7|185452.7|185577.8|185447.8|3
1734979290000|2024-12-23 18:41:30|185577.7|185447.7|185543.2|185413.2|185588.7|185458.7|185543.2|185413.2|10
1734979300000|2024-12-23 18:41:40|185542.2|185412.2|185543.5|185413.5|185543.5|185413.5|185531.4|185401.4|19
1734979310000|2024-12-23 18:41:50|185542.9|185412.9|185544.6|185414.6|185545|185415|185541.6|185411.6|25
1734979320000|2024-12-23 18:42:00|185544.9|185414.9|185536.6|185406.6|185545.3|185415.3|185535.2|185405.2|20
1734979330000|2024-12-23 18:42:10|185541.5|185411.5|185541.5|185411.5|185554.8|185424.8|185537.2|185407.2|20
1734979340000|2024-12-23 18:42:20|185541.8|185411.8|185543.1|185413.1|185543.1|185413.1|185536.9|185406.9|4
1734979350000|2024-12-23 18:42:30|185547.6|185417.6|185552.3|185422.3|185553.3|185423.3|185547.5|185417.5|4
1734979360000|2024-12-23 18:42:40|185552.1|185422.1|185549.7|185419.7|185554.2|185424.2|185544.8|185414.8|9
1734979370000|2024-12-23 18:42:50|185551.6|185421.6|185552.6|185422.6|185555.9|185425.9|185551.6|185421.6|6
1734979380000|2024-12-23 18:43:00|185552.2|185422.2|185560.1|185430.1|185560.1|185430.1|185550.1|185420.1|7
1734979390000|2024-12-23 18:43:10|185560.6|185430.6|185563.8|185433.8|185564.3|185434.3|185560.6|185430.6|11
1734979400000|2024-12-23 18:43:20|185556.4|185426.4|185563.9|185433.9|185563.9|185433.9|185556.4|185426.4|6
1734979410000|2024-12-23 18:43:30|185561.4|185431.4|185571.9|185441.9|185573|185443|185557|185427|14
1734979420000|2024-12-23 18:43:40|185576.2|185446.2|185586.9|185456.9|185586.9|185456.9|185576.2|185446.2|11
1734979430000|2024-12-23 18:43:50|185601|185471|185593.8|185463.8|185601|185471|185593.8|185463.8|7
1734979440000|2024-12-23 18:44:00|185588.4|185458.4|185584|185454|185592.5|185462.5|185579.5|185449.5|7
1734979450000|2024-12-23 18:44:10|185584.4|185454.4|185584.7|185454.7|185584.7|185454.7|185584.4|185454.4|2
1734979460000|2024-12-23 18:44:20|185584|185454|185586.9|185456.9|185589.9|185459.9|185580|185450|8
1734979470000|2024-12-23 18:44:30|185580|185450|185585.5|185455.5|185585.5|185455.5|185580|185450|4
1734979480000|2024-12-23 18:44:40|185583.8|185453.8|185583.8|185453.8|185583.8|185453.8|185583.8|185453.8|1
1734979490000|2024-12-23 18:44:50|185579.3|185449.3|185535.8|185405.8|185579.3|185449.3|185535|185405|16
1734979500000|2024-12-23 18:45:00|185535.5|185405.5|185543.7|185413.7|185547.3|185417.3|185534.9|185404.9|15
1734979510000|2024-12-23 18:45:10|185539.3|185409.3|185542.2|185412.2|185543.3|185413.3|185534.5|185404.5|21
1734979520000|2024-12-23 18:45:20|185541.7|185411.7|185541.2|185411.2|185547.9|185417.9|185540.2|185410.2|21
1734979530000|2024-12-23 18:45:30|185536.7|185406.7|185546.6|185416.6|185553.2|185423.2|185536.7|185406.7|14
1734979540000|2024-12-23 18:45:40|185546.9|185416.9|185555.3|185425.3|185563.3|185433.3|185546.9|185416.9|14
1734979550000|2024-12-23 18:45:50|185559.9|185429.9|185552.3|185422.3|185560.2|185430.2|185552.3|185422.3|6
1734979560000|2024-12-23 18:46:00|185557.8|185427.8|185550.8|185420.8|185557.8|185427.8|185550.8|185420.8|7
1734979580000|2024-12-23 18:46:20|185550.5|185420.5|185571|185441|185578.7|185448.7|185548.7|185418.7|17
1734979590000|2024-12-23 18:46:30|185572|185442|185563.7|185433.7|185572.2|185442.2|185553.9|185423.9|13
1734979600000|2024-12-23 18:46:40|185566.9|185436.9|185565.9|185435.9|185566.9|185436.9|185565.9|185435.9|4
1734979610000|2024-12-23 18:46:50|185571.7|185441.7|185575.8|185445.8|185575.8|185445.8|185571.2|185441.2|5
1734979620000|2024-12-23 18:47:00|185576.1|185446.1|185574.9|185444.9|185583.2|185453.2|185574.9|185444.9|12
1734979630000|2024-12-23 18:47:10|185574.7|185444.7|185574.9|185444.9|185575.4|185445.4|185574.4|185444.4|5
1734979640000|2024-12-23 18:47:20|185570.4|185440.4|185574.6|185444.6|185575.4|185445.4|185569.9|185439.9|12
1734979650000|2024-12-23 18:47:30|185575.4|185445.4|185574.8|185444.8|185584.6|185454.6|185574.8|185444.8|13
1734979660000|2024-12-23 18:47:40|185573.8|185443.8|185576.3|185446.3|185576.3|185446.3|185573.8|185443.8|2
1734979670000|2024-12-23 18:47:50|185575.6|185445.6|185555.7|185425.7|185575.6|185445.6|185547.2|185417.2|9
1734979680000|2024-12-23 18:48:00|185565.2|185435.2|185524.6|185394.6|185565.2|185435.2|185511.7|185381.7|13
1734979690000|2024-12-23 18:48:10|185524.4|185394.4|185524.4|185394.4|185524.6|185394.6|185516.8|185386.8|8
1734979700000|2024-12-23 18:48:20|185524.1|185394.1|185524.6|185394.6|185524.6|185394.6|185524.1|185394.1|6
1734979710000|2024-12-23 18:48:30|185524.4|185394.4|185523.1|185393.1|185524.4|185394.4|185518.3|185388.3|8
1734979720000|2024-12-23 18:48:40|185523.6|185393.6|185523.1|185393.1|185523.6|185393.6|185522.6|185392.6|4
1734979730000|2024-12-23 18:48:50|185517.5|185387.5|185522|185392|185522.2|185392.2|185507.9|185377.9|11
1734979740000|2024-12-23 18:49:00|185517.2|185387.2|185515.2|185385.2|185518.4|185388.4|185515.2|185385.2|4
1734979750000|2024-12-23 18:49:10|185515.9|185385.9|185527.7|185397.7|185527.7|185397.7|185514.9|185384.9|8
1734979760000|2024-12-23 18:49:20|185528.5|185398.5|185528.8|185398.8|185530.2|185400.2|185525.2|185395.2|4
1734979770000|2024-12-23 18:49:30|185533.7|185403.7|185537.8|185407.8|185540.3|185410.3|185533.2|185403.2|12
1734979780000|2024-12-23 18:49:40|185537.6|185407.6|185542.4|185412.4|185542.4|185412.4|185537.1|185407.1|6
1734979790000|2024-12-23 18:49:50|185535.6|185405.6|185537.5|185407.5|185541.3|185411.3|185532.7|185402.7|6
1734979800000|2024-12-23 18:50:00|185537.7|185407.7|185540.7|185410.7|185540.7|185410.7|185535.3|185405.3|7
1734979810000|2024-12-23 18:50:10|185541|185411|185544.2|185414.2|185544.2|185414.2|185535.7|185405.7|12
1734979820000|2024-12-23 18:50:20|185543.7|185413.7|185523.2|185393.2|185543.7|185413.7|185514.9|185384.9|7
1734979830000|2024-12-23 18:50:30|185523|185393|185517.6|185387.6|185523|185393|185515.9|185385.9|8
1734979840000|2024-12-23 18:50:40|185512.6|185382.6|185466.7|185336.7|185512.6|185382.6|185457.4|185327.4|9
1734979850000|2024-12-23 18:50:50|185466|185336|185468.4|185338.4|185468.4|185338.4|185466|185336|10
1734979860000|2024-12-23 18:51:00|185468.7|185338.7|185465.8|185335.8|185475.7|185345.7|185465.8|185335.8|14
1734979870000|2024-12-23 18:51:10|185466.1|185336.1|185465.9|185335.9|185473.9|185343.9|185465.1|185335.1|12
1734979880000|2024-12-23 18:51:20|185464.6|185334.6|185470.2|185340.2|185472.5|185342.5|185463.9|185333.9|16
1734979890000|2024-12-23 18:51:30|185469.2|185339.2|185481.8|185351.8|185481.8|185351.8|185469.2|185339.2|12
1734979900000|2024-12-23 18:51:40|185476.7|185346.7|185473.6|185343.6|185476.7|185346.7|185471.4|185341.4|6
1734979910000|2024-12-23 18:51:50|185478.1|185348.1|185491.4|185361.4|185491.4|185361.4|185478.1|185348.1|6
1734979920000|2024-12-23 18:52:00|185494.7|185364.7|185487.4|185357.4|185500.2|185370.2|185486.9|185356.9|9
1734979930000|2024-12-23 18:52:10|185488.9|185358.9|185491.8|185361.8|185491.8|185361.8|185487.3|185357.3|5
1734979940000|2024-12-23 18:52:20|185494.3|185364.3|185489|185359|185494.3|185364.3|185489|185359|6
1734979950000|2024-12-23 18:52:30|185497.3|185367.3|185495.8|185365.8|185497.8|185367.8|185495.8|185365.8|3
1734979960000|2024-12-23 18:52:40|185496.3|185366.3|185491.4|185361.4|185506.9|185376.9|185491.4|185361.4|11
1734979970000|2024-12-23 18:52:50|185495.8|185365.8|185497.7|185367.7|185499.5|185369.5|185490.3|185360.3|10
1734979980000|2024-12-23 18:53:00|185502.1|185372.1|185521.4|185391.4|185524.6|185394.6|185502.1|185372.1|15
1734979990000|2024-12-23 18:53:10|185525.8|185395.8|185533.2|185403.2|185537.7|185407.7|185525.8|185395.8|6
1734980000000|2024-12-23 18:53:20|185528.4|185398.4|185526.8|185396.8|185533.7|185403.7|185522.1|185392.1|8
1734980010000|2024-12-23 18:53:30|185527.4|185397.4|185527.4|185397.4|185527.6|185397.6|185527.4|185397.4|3
1734980020000|2024-12-23 18:53:40|185532.8|185402.8|185527.5|185397.5|185532.8|185402.8|185527.5|185397.5|2
1734980030000|2024-12-23 18:53:50|185531.9|185401.9|185499.4|185369.4|185531.9|185401.9|185494|185364|9
1734980040000|2024-12-23 18:54:00|185499.2|185369.2|185500.7|185370.7|185500.7|185370.7|185491.4|185361.4|16
1734980050000|2024-12-23 18:54:10|185501.4|185371.4|185497.1|185367.1|185502.9|185372.9|185493.3|185363.3|12
1734980060000|2024-12-23 18:54:20|185497.4|185367.4|185504.4|185374.4|185504.4|185374.4|185497.4|185367.4|5
1734980070000|2024-12-23 18:54:30|185507.1|185377.1|185505.8|185375.8|185507.1|185377.1|185495.7|185365.7|11
1734980080000|2024-12-23 18:54:40|185505.2|185375.2|185509.7|185379.7|185509.7|185379.7|185505.2|185375.2|2
1734980090000|2024-12-23 18:54:50|185515.4|185385.4|185518|185388|185518|185388|185509.5|185379.5|5
1734980100000|2024-12-23 18:55:00|185523.4|185393.4|185529.3|185399.3|185531.2|185401.2|185523.4|185393.4|8
1734980110000|2024-12-23 18:55:10|185535.4|185405.4|185543.9|185413.9|185543.9|185413.9|185535.4|185405.4|2
1734980120000|2024-12-23 18:55:20|185545.4|185415.4|185554.5|185424.5|185554.5|185424.5|185543.9|185413.9|3
1734980130000|2024-12-23 18:55:30|185547.6|185417.6|185545.1|185415.1|185551.9|185421.9|185538.4|185408.4|14
1734980140000|2024-12-23 18:55:40|185544.9|185414.9|185545.2|185415.2|185545.2|185415.2|185544.9|185414.9|2
1734980160000|2024-12-23 18:56:00|185548.5|185418.5|185548|185418|185548.5|185418.5|185548|185418|2
1734980170000|2024-12-23 18:56:10|185549.5|185419.5|185551.9|185421.9|185552.8|185422.8|185549.5|185419.5|4
1734980180000|2024-12-23 18:56:20|185546.3|185416.3|185560.1|185430.1|185560.1|185430.1|185546.3|185416.3|5
1734980190000|2024-12-23 18:56:30|185557.1|185427.1|185557.4|185427.4|185559.1|185429.1|185556.9|185426.9|6
1734980200000|2024-12-23 18:56:40|185552.7|185422.7|185519.1|185389.1|185552.7|185422.7|185518.7|185388.7|13
1734980210000|2024-12-23 18:56:50|185524.1|185394.1|185515.7|185385.7|185530.8|185400.8|185513.3|185383.3|12
1734980220000|2024-12-23 18:57:00|185516.2|185386.2|185491.5|185361.5|185516.2|185386.2|185486.7|185356.7|17
1734980230000|2024-12-23 18:57:10|185491.2|185361.2|185491.7|185361.7|185491.8|185361.8|185484.3|185354.3|11
1734980240000|2024-12-23 18:57:20|185490.3|185360.3|185494.6|185364.6|185494.6|185364.6|185484.9|185354.9|7
1734980250000|2024-12-23 18:57:30|185486.1|185356.1|185484.4|185354.4|185491.1|185361.1|185484.4|185354.4|9
1734980260000|2024-12-23 18:57:40|185478|185348|185476.3|185346.3|185481.2|185351.2|185475.8|185345.8|8
1734980270000|2024-12-23 18:57:50|185475.8|185345.8|185471.4|185341.4|185476.3|185346.3|185471.3|185341.3|7
1734980280000|2024-12-23 18:58:00|185466.6|185336.6|185466.1|185336.1|185466.6|185336.6|185466.1|185336.1|2
1734980290000|2024-12-23 18:58:10|185471|185341|185470|185340|185471|185341|185464.5|185334.5|7
1734980300000|2024-12-23 18:58:20|185468.2|185338.2|185476.4|185346.4|185476.4|185346.4|185468|185338|7
1734980310000|2024-12-23 18:58:30|185475.7|185345.7|185475.5|185345.5|185480.5|185350.5|185475.5|185345.5|3
1734980320000|2024-12-23 18:58:40|185475.3|185345.3|185474.8|185344.8|185475.3|185345.3|185474.8|185344.8|2
1734980330000|2024-12-23 18:58:50|185469.6|185339.6|185491.5|185361.5|185492|185362|185467.7|185337.7|16
1734980340000|2024-12-23 18:59:00|185492.2|185362.2|185492|185362|185492.5|185362.5|185490.2|185360.2|12
1734980350000|2024-12-23 18:59:10|185490.7|185360.7|185492.5|185362.5|185492.5|185362.5|185484.8|185354.8|12
1734980360000|2024-12-23 18:59:20|185487.4|185357.4|185480|185350|185487.4|185357.4|185475.1|185345.1|5
1734980370000|2024-12-23 18:59:30|185484.9|185354.9|185489.3|185359.3|185489.3|185359.3|185482.6|185352.6|14
1734980380000|2024-12-23 18:59:40|185495.6|185365.6|185491.1|185361.1|185495.6|185365.6|185485.1|185355.1|10
1734980390000|2024-12-23 18:59:50|185491.3|185361.3|185489.3|185359.3|185491.3|185361.3|185479|185349|13
1734980400000|2024-12-23 19:00:00|185490|185360|185509.3|185379.3|185517.9|185387.9|185490|185360|11
1734980410000|2024-12-23 19:00:10|185514.3|185384.3|185499.8|185369.8|185514.3|185384.3|185495.3|185365.3|9
1734980420000|2024-12-23 19:00:20|185504.7|185374.7|185504.4|185374.4|185510.3|185380.3|185494.4|185364.4|14
1734980430000|2024-12-23 19:00:30|185509.9|185379.9|185506.4|185376.4|185510.8|185380.8|185495.3|185365.3|20
1734980440000|2024-12-23 19:00:40|185506.7|185376.7|185509.9|185379.9|185509.9|185379.9|185506.4|185376.4|4
1734980450000|2024-12-23 19:00:50|185505.5|185375.5|185503.7|185373.7|185505.5|185375.5|185498.4|185368.4|3
1734980460000|2024-12-23 19:01:00|185508.7|185378.7|185508.2|185378.2|185508.7|185378.7|185497.1|185367.1|5
1734980470000|2024-12-23 19:01:10|185510.2|185380.2|185510.6|185380.6|185511.1|185381.1|185510.2|185380.2|3
1734980480000|2024-12-23 19:01:20|185515.2|185385.2|185516.8|185386.8|185535|185405|185511.2|185381.2|13
1734980490000|2024-12-23 19:01:30|185521.2|185391.2|185526.8|185396.8|185545.5|185415.5|185521.2|185391.2|16
1734980500000|2024-12-23 19:01:40|185521.8|185391.8|185532.2|185402.2|185540.8|185410.8|185521.8|185391.8|16
1734980510000|2024-12-23 19:01:50|185531.9|185401.9|185531.9|185401.9|185532.1|185402.1|185531.9|185401.9|3
1734980520000|2024-12-23 19:02:00|185531.6|185401.6|185528.1|185398.1|185536.2|185406.2|185528.1|185398.1|9
1734980530000|2024-12-23 19:02:10|185527.9|185397.9|185524.1|185394.1|185528.7|185398.7|185524.1|185394.1|8
1734980540000|2024-12-23 19:02:20|185524.3|185394.3|185534.7|185404.7|185534.7|185404.7|185524.3|185394.3|6
1734980550000|2024-12-23 19:02:30|185539.9|185409.9|185534.8|185404.8|185539.9|185409.9|185531.1|185401.1|9
1734980560000|2024-12-23 19:02:40|185539.3|185409.3|185541.4|185411.4|185545.9|185415.9|185536.2|185406.2|13
1734980570000|2024-12-23 19:02:50|185541.1|185411.1|185542.3|185412.3|185542.3|185412.3|185536.8|185406.8|4
1734980580000|2024-12-23 19:03:00|185546.2|185416.2|185545.8|185415.8|185546.2|185416.2|185544.8|185414.8|6
1734980590000|2024-12-23 19:03:10|185543.8|185413.8|185544.5|185414.5|185544.5|185414.5|185543.5|185413.5|4
1734980600000|2024-12-23 19:03:20|185539.2|185409.2|185541.6|185411.6|185550.7|185420.7|185526.5|185396.5|14
1734980610000|2024-12-23 19:03:30|185546.4|185416.4|185547.1|185417.1|185547.6|185417.6|185540.8|185410.8|7
1734980620000|2024-12-23 19:03:40|185541.1|185411.1|185546.3|185416.3|185546.3|185416.3|185541.1|185411.1|2
1734980630000|2024-12-23 19:03:50|185551.7|185421.7|185554.2|185424.2|185554.2|185424.2|185551.7|185421.7|3
1734980640000|2024-12-23 19:04:00|185555.2|185425.2|185554.7|185424.7|185555.2|185425.2|185554.7|185424.7|2
1734980650000|2024-12-23 19:04:10|185555.2|185425.2|185555|185425|185555.2|185425.2|185550.5|185420.5|4
1734980660000|2024-12-23 19:04:20|185559.4|185429.4|185554.1|185424.1|185559.4|185429.4|185554.1|185424.1|4
1734980670000|2024-12-23 19:04:30|185549.3|185419.3|185553.4|185423.4|185554.1|185424.1|185549.3|185419.3|4
1734980680000|2024-12-23 19:04:40|185554.1|185424.1|185554.1|185424.1|185554.1|185424.1|185554.1|185424.1|1
1734980690000|2024-12-23 19:04:50|185559|185429|185556.5|185426.5|185559|185429|185547|185417|11
1734980700000|2024-12-23 19:05:00|185557.5|185427.5|185557.5|185427.5|185557.5|185427.5|185557.5|185427.5|1
1734980710000|2024-12-23 19:05:10|185558.3|185428.3|185560.2|185430.2|185560.8|185430.8|185556.8|185426.8|6
1734980720000|2024-12-23 19:05:20|185562.8|185432.8|185563.8|185433.8|185563.8|185433.8|185558.3|185428.3|4
1734980730000|2024-12-23 19:05:30|185563.3|185433.3|185596.8|185466.8|185596.8|185466.8|185558.4|185428.4|8
1734980740000|2024-12-23 19:05:40|185598.7|185468.7|185590.3|185460.3|185598.8|185468.8|185579.1|185449.1|14
1734980750000|2024-12-23 19:05:50|185590.6|185460.6|185587.5|185457.5|185591.6|185461.6|185581.8|185451.8|10
1734980760000|2024-12-23 19:06:00|185586.7|185456.7|185580.6|185450.6|185586.7|185456.7|185574.2|185444.2|11
1734980770000|2024-12-23 19:06:10|185585.1|185455.1|185592.5|185462.5|185593.3|185463.3|185585.1|185455.1|12
1734980780000|2024-12-23 19:06:20|185587.5|185457.5|185584.3|185454.3|185589.4|185459.4|185583.5|185453.5|7
1734980790000|2024-12-23 19:06:30|185588.9|185458.9|185586.8|185456.8|185593.2|185463.2|185585.8|185455.8|9
1734980800000|2024-12-23 19:06:40|185599.7|185469.7|185610.9|185480.9|185610.9|185480.9|185598.5|185468.5|13
1734980810000|2024-12-23 19:06:50|185610.4|185480.4|185606|185476|185610.4|185480.4|185606|185476|2
1734980820000|2024-12-23 19:07:00|185605.7|185475.7|185604.6|185474.6|185605.7|185475.7|185604.6|185474.6|2
1734980840000|2024-12-23 19:07:20|185604.9|185474.9|185607.2|185477.2|185612.9|185482.9|185604.9|185474.9|6
1734980850000|2024-12-23 19:07:30|185602.1|185472.1|185603.7|185473.7|185608.3|185478.3|185602.1|185472.1|3
1734980860000|2024-12-23 19:07:40|185609.3|185479.3|185609.3|185479.3|185609.3|185479.3|185609.3|185479.3|1
1734980870000|2024-12-23 19:07:50|185614.1|185484.1|185610.4|185480.4|185614.1|185484.1|185607.1|185477.1|4
1734980880000|2024-12-23 19:08:00|185604.6|185474.6|185608.4|185478.4|185610.9|185480.9|185604.4|185474.4|5
1734980890000|2024-12-23 19:08:10|185607.6|185477.6|185605.9|185475.9|185608.4|185478.4|185601.5|185471.5|5
1734980900000|2024-12-23 19:08:20|185606.7|185476.7|185617.8|185487.8|185617.8|185487.8|185606.7|185476.7|3
1734980910000|2024-12-23 19:08:30|185611.7|185481.7|185618.1|185488.1|185618.2|185488.2|185611.7|185481.7|4
1734980920000|2024-12-23 19:08:40|185609.6|185479.6|185615.1|185485.1|185615.1|185485.1|185609.6|185479.6|2
1734980930000|2024-12-23 19:08:50|185617.9|185487.9|185620.1|185490.1|185621.4|185491.4|185614.6|185484.6|4
1734980940000|2024-12-23 19:09:00|185615.7|185485.7|185615|185485|185615.7|185485.7|185615|185485|2
1734980950000|2024-12-23 19:09:10|185619.9|185489.9|185620.6|185490.6|185620.6|185490.6|185615.1|185485.1|3
1734980960000|2024-12-23 19:09:20|185613.5|185483.5|185611.5|185481.5|185618.8|185488.8|185604.5|185474.5|8
1734980980000|2024-12-23 19:09:40|185619|185489|185613.2|185483.2|185619|185489|185613.2|185483.2|3
1734980990000|2024-12-23 19:09:50|185618.6|185488.6|185619.4|185489.4|185622|185492|185609.6|185479.6|9
1734981000000|2024-12-23 19:10:00|185625.4|185495.4|185633.6|185503.6|185634|185504|185625.4|185495.4|3
1734981010000|2024-12-23 19:10:10|185634.3|185504.3|185636.9|185506.9|185639.1|185509.1|185632.5|185502.5|5
1734981020000|2024-12-23 19:10:20|185640.7|185510.7|185640.2|185510.2|185640.7|185510.7|185640.2|185510.2|2
1734981030000|2024-12-23 19:10:30|185638.9|185508.9|185638|185508|185638.9|185508.9|185632.3|185502.3|4
1734981040000|2024-12-23 19:10:40|185637.7|185507.7|185636.5|185506.5|185637.7|185507.7|185632.1|185502.1|4
1734981050000|2024-12-23 19:10:50|185636.7|185506.7|185646.3|185516.3|185646.3|185516.3|185636.7|185506.7|6
1734981060000|2024-12-23 19:11:00|185641.2|185511.2|185644.8|185514.8|185645.8|185515.8|185639.9|185509.9|10
1734981070000|2024-12-23 19:11:10|185649.8|185519.8|185647.1|185517.1|185650.3|185520.3|185638.5|185508.5|4
1734981080000|2024-12-23 19:11:20|185651.1|185521.1|185701.4|185571.4|185701.4|185571.4|185650.8|185520.8|13
1734981090000|2024-12-23 19:11:30|185698.9|185568.9|185696.9|185566.9|185698.9|185568.9|185692|185562|10
1734981100000|2024-12-23 19:11:40|185697.1|185567.1|185697.6|185567.6|185697.6|185567.6|185696.9|185566.9|6
1734981110000|2024-12-23 19:11:50|185702.6|185572.6|185700.5|185570.5|185705|185575|185699.4|185569.4|5
1734981120000|2024-12-23 19:12:00|185693.5|185563.5|185692.4|185562.4|185701.6|185571.6|185692.4|185562.4|6
1734981130000|2024-12-23 19:12:10|185686.9|185556.9|185694.3|185564.3|185694.8|185564.8|185679.2|185549.2|16
1734981140000|2024-12-23 19:12:20|185694.8|185564.8|185698.9|185568.9|185705.9|185575.9|185691.2|185561.2|12
1734981150000|2024-12-23 19:12:30|185700.1|185570.1|185706.2|185576.2|185710.2|185580.2|185699.5|185569.5|13
1734981160000|2024-12-23 19:12:40|185700.9|185570.9|185708.5|185578.5|185708.5|185578.5|185700.9|185570.9|3
1734981170000|2024-12-23 19:12:50|185708.2|185578.2|185703.5|185573.5|185708.2|185578.2|185703.5|185573.5|2
1734981180000|2024-12-23 19:13:00|185703|185573|185705.6|185575.6|185705.6|185575.6|185700|185570|5
1734981190000|2024-12-23 19:13:10|185701|185571|185699.2|185569.2|185705.5|185575.5|185699.2|185569.2|5
1734981200000|2024-12-23 19:13:20|185705.3|185575.3|185700.6|185570.6|185706.1|185576.1|185700.6|185570.6|7
1734981210000|2024-12-23 19:13:30|185700.3|185570.3|185700.3|185570.3|185700.3|185570.3|185700.3|185570.3|1
1734981220000|2024-12-23 19:13:40|185695.1|185565.1|185691.6|185561.6|185698.1|185568.1|185691.6|185561.6|7
1734981230000|2024-12-23 19:13:50|185691.4|185561.4|185692.5|185562.5|185693.5|185563.5|185686.1|185556.1|5
1734981240000|2024-12-23 19:14:00|185687.3|185557.3|185658.2|185528.2|185687.3|185557.3|185645.1|185515.1|19
1734981250000|2024-12-23 19:14:10|185657.7|185527.7|185654.9|185524.9|185664.3|185534.3|185653.6|185523.6|9
1734981260000|2024-12-23 19:14:20|185649.9|185519.9|185653.5|185523.5|185660.1|185530.1|185649.2|185519.2|10
1734981270000|2024-12-23 19:14:30|185659.9|185529.9|185647.9|185517.9|185659.9|185529.9|185647|185517|11
1734981290000|2024-12-23 19:14:50|185643.9|185513.9|185644.6|185514.6|185644.6|185514.6|185643.1|185513.1|3
1734981300000|2024-12-23 19:15:00|185649.7|185519.7|185656.2|185526.2|185661.3|185531.3|185645.4|185515.4|16
1734981320000|2024-12-23 19:15:20|185656.9|185526.9|185660.5|185530.5|185661.8|185531.8|185655.6|185525.6|6
1734981330000|2024-12-23 19:15:30|185661|185531|185638.8|185508.8|185661|185531|185638.8|185508.8|5
1734981340000|2024-12-23 19:15:40|185637.3|185507.3|185642|185512|185642|185512|185637.3|185507.3|4
1734981350000|2024-12-23 19:15:50|185636|185506|185641.1|185511.1|185641.1|185511.1|185636|185506|4
1734981360000|2024-12-23 19:16:00|185635.5|185505.5|185639.9|185509.9|185639.9|185509.9|185635.5|185505.5|2
1734981370000|2024-12-23 19:16:10|185632.4|185502.4|185635|185505|185636.4|185506.4|185629.9|185499.9|6
1734981380000|2024-12-23 19:16:20|185635.8|185505.8|185640.3|185510.3|185640.3|185510.3|185635.8|185505.8|2
1734981390000|2024-12-23 19:16:30|185633|185503|185630.7|185500.7|185633|185503|185629.2|185499.2|5
1734981400000|2024-12-23 19:16:40|185629.5|185499.5|185629.5|185499.5|185629.5|185499.5|185629.5|185499.5|1
1734981410000|2024-12-23 19:16:50|185630.2|185500.2|185639.6|185509.6|185639.6|185509.6|185630.2|185500.2|5
1734981420000|2024-12-23 19:17:00|185634.3|185504.3|185638.7|185508.7|185638.7|185508.7|185634.3|185504.3|2
1734981430000|2024-12-23 19:17:10|185632.1|185502.1|185636.5|185506.5|185636.5|185506.5|185632.1|185502.1|2
1734981440000|2024-12-23 19:17:20|185630.7|185500.7|185624.4|185494.4|185630.7|185500.7|185618.6|185488.6|7
1734981460000|2024-12-23 19:17:40|185619.3|185489.3|185612.8|185482.8|185619.3|185489.3|185612.8|185482.8|7
1734981470000|2024-12-23 19:17:50|185617.2|185487.2|185614.3|185484.3|185617.2|185487.2|185608.9|185478.9|5
1734981480000|2024-12-23 19:18:00|185607.8|185477.8|185605.3|185475.3|185607.8|185477.8|185598.8|185468.8|3
1734981490000|2024-12-23 19:18:10|185592.9|185462.9|185600|185470|185603.1|185473.1|185592.9|185462.9|10
1734981500000|2024-12-23 19:18:20|185599.6|185469.6|185604|185474|185604|185474|185599.6|185469.6|2
1734981510000|2024-12-23 19:18:30|185608|185478|185605.4|185475.4|185608|185478|185605.4|185475.4|2
1734981520000|2024-12-23 19:18:40|185609.9|185479.9|185611.6|185481.6|185618.4|185488.4|185609.9|185479.9|7
1734981530000|2024-12-23 19:18:50|185616|185486|185617.8|185487.8|185617.8|185487.8|185616|185486|4
1734981540000|2024-12-23 19:19:00|185617.5|185487.5|185623.1|185493.1|185623.4|185493.4|185617.5|185487.5|4
1734981550000|2024-12-23 19:19:10|185618.7|185488.7|185619.9|185489.9|185624.3|185494.3|185618.7|185488.7|3
1734981570000|2024-12-23 19:19:30|185624.4|185494.4|185623.5|185493.5|185624.4|185494.4|185618.2|185488.2|3
1734981580000|2024-12-23 19:19:40|185624.8|185494.8|185624.1|185494.1|185624.8|185494.8|185622.1|185492.1|6
1734981600000|2024-12-23 19:20:00|185619.7|185489.7|185623.6|185493.6|185623.6|185493.6|185618.5|185488.5|5
1734981610000|2024-12-23 19:20:10|185622.8|185492.8|185622.7|185492.7|185623.1|185493.1|185617.7|185487.7|6
1734981620000|2024-12-23 19:20:20|185623.7|185493.7|185624.5|185494.5|185624.5|185494.5|185623.7|185493.7|2
1734981640000|2024-12-23 19:20:40|185623|185493|185623|185493|185623|185493|185623|185493|1
1734981650000|2024-12-23 19:20:50|185615.3|185485.3|185615.3|185485.3|185615.3|185485.3|185615.3|185485.3|1
1734981660000|2024-12-23 19:21:00|185615.6|185485.6|185615.3|185485.3|185615.6|185485.6|185615.3|185485.3|4
1734981670000|2024-12-23 19:21:10|185616.1|185486.1|185615.6|185485.6|185617.6|185487.6|185615.6|185485.6|5
1734981680000|2024-12-23 19:21:20|185615.3|185485.3|185619.8|185489.8|185619.8|185489.8|185615.3|185485.3|2
1734981690000|2024-12-23 19:21:30|185629.1|185499.1|185629.1|185499.1|185629.1|185499.1|185628.7|185498.7|3
1734981700000|2024-12-23 19:21:40|185628.7|185498.7|185617.3|185487.3|185628.7|185498.7|185617|185487|8
1734981710000|2024-12-23 19:21:50|185618.1|185488.1|185627.5|185497.5|185627.8|185497.8|185618.1|185488.1|5
1734981720000|2024-12-23 19:22:00|185627.3|185497.3|185627.5|185497.5|185628|185498|185627|185497|5
1734981730000|2024-12-23 19:22:10|185622.6|185492.6|185622.1|185492.1|185622.6|185492.6|185622.1|185492.1|2
1734981740000|2024-12-23 19:22:20|185621.3|185491.3|185617.2|185487.2|185621.3|185491.3|185617.2|185487.2|4
1734981750000|2024-12-23 19:22:30|185618.5|185488.5|185622.1|185492.1|185622.1|185492.1|185617.6|185487.6|3
1734981760000|2024-12-23 19:22:40|185621.3|185491.3|185615.7|185485.7|185621.3|185491.3|185615.7|185485.7|7
1734981770000|2024-12-23 19:22:50|185616.5|185486.5|185632.8|185502.8|185632.8|185502.8|185616.5|185486.5|11
1734981780000|2024-12-23 19:23:00|185632.6|185502.6|185632.8|185502.8|185632.8|185502.8|185631.8|185501.8|4
1734981790000|2024-12-23 19:23:10|185633.6|185503.6|185637.3|185507.3|185641.9|185511.9|185633.6|185503.6|6
1734981800000|2024-12-23 19:23:20|185636.8|185506.8|185641.7|185511.7|185642.4|185512.4|185636.8|185506.8|4
1734981810000|2024-12-23 19:23:30|185635.9|185505.9|185634.1|185504.1|185640.9|185510.9|185634.1|185504.1|5
1734981820000|2024-12-23 19:23:40|185637.6|185507.6|185637.6|185507.6|185637.6|185507.6|185637.6|185507.6|1
1734981830000|2024-12-23 19:23:50|185638.1|185508.1|185637.9|185507.9|185644|185514|185637.9|185507.9|6
1734981840000|2024-12-23 19:24:00|185639.4|185509.4|185641.1|185511.1|185646.3|185516.3|185639.4|185509.4|8
1734981850000|2024-12-23 19:24:10|185639.8|185509.8|185640.1|185510.1|185640.1|185510.1|185639.1|185509.1|9
1734981880000|2024-12-23 19:24:40|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|1
1734981890000|2024-12-23 19:24:50|185635.5|185505.5|185630.5|185500.5|185635.5|185505.5|185630.5|185500.5|4
1734981900000|2024-12-23 19:25:00|185631|185501|185631.5|185501.5|185631.5|185501.5|185631|185501|2
1734981910000|2024-12-23 19:25:10|185631|185501|185622.8|185492.8|185631|185501|185622.8|185492.8|4
1734981920000|2024-12-23 19:25:20|185619.2|185489.2|185619.2|185489.2|185619.5|185489.5|185619.2|185489.2|3
1734981930000|2024-12-23 19:25:30|185611.7|185481.7|185609.8|185479.8|185616.8|185486.8|185609.3|185479.3|6
1734981940000|2024-12-23 19:25:40|185617.9|185487.9|185613.3|185483.3|185617.9|185487.9|185613.2|185483.2|4
1734981960000|2024-12-23 19:26:00|185613|185483|185615.8|185485.8|185618.4|185488.4|185613|185483|5
1734981970000|2024-12-23 19:26:10|185617.8|185487.8|185634|185504|185634|185504|185617.8|185487.8|5
1734981980000|2024-12-23 19:26:20|185626.5|185496.5|185632.4|185502.4|185632.4|185502.4|185625.2|185495.2|11
1734981990000|2024-12-23 19:26:30|185634.9|185504.9|185639.7|185509.7|185639.7|185509.7|185634.9|185504.9|4
1734982000000|2024-12-23 19:26:40|185635.1|185505.1|185636.2|185506.2|185641.3|185511.3|185635.1|185505.1|8
1734982020000|2024-12-23 19:27:00|185643.4|185513.4|185643.4|185513.4|185643.4|185513.4|185643.2|185513.2|3
1734982030000|2024-12-23 19:27:10|185639|185509|185640|185510|185649.5|185519.5|185638.5|185508.5|10
1734982040000|2024-12-23 19:27:20|185645|185515|185638.7|185508.7|185645|185515|185637.6|185507.6|7
1734982050000|2024-12-23 19:27:30|185635.7|185505.7|185642.3|185512.3|185642.5|185512.5|185635.7|185505.7|5
1734982060000|2024-12-23 19:27:40|185644.3|185514.3|185644.3|185514.3|185644.3|185514.3|185644.3|185514.3|1
1734982070000|2024-12-23 19:27:50|185639.4|185509.4|185638.5|185508.5|185639.4|185509.4|185638.4|185508.4|6
1734982080000|2024-12-23 19:28:00|185638.8|185508.8|185636.8|185506.8|185643.2|185513.2|185636.8|185506.8|6
1734982090000|2024-12-23 19:28:10|185634.3|185504.3|185634.3|185504.3|185634.3|185504.3|185634.3|185504.3|1
1734982100000|2024-12-23 19:28:20|185629.7|185499.7|185620.3|185490.3|185633.9|185503.9|185620.3|185490.3|5
1734982110000|2024-12-23 19:28:30|185618.3|185488.3|185624.2|185494.2|185624.2|185494.2|185618.3|185488.3|3
1734982120000|2024-12-23 19:28:40|185627.7|185497.7|185628.4|185498.4|185628.4|185498.4|185627.7|185497.7|3
1734982130000|2024-12-23 19:28:50|185628.9|185498.9|185623.7|185493.7|185628.9|185498.9|185623.2|185493.2|4
1734982140000|2024-12-23 19:29:00|185628.5|185498.5|185628.5|185498.5|185628.5|185498.5|185628.5|185498.5|1
1734982150000|2024-12-23 19:29:10|185622.5|185492.5|185621.4|185491.4|185622.5|185492.5|185620.4|185490.4|6
1734982160000|2024-12-23 19:29:20|185623.9|185493.9|185620.8|185490.8|185623.9|185493.9|185614.9|185484.9|5
1734982170000|2024-12-23 19:29:30|185614.8|185484.8|185621.8|185491.8|185621.8|185491.8|185614.1|185484.1|6
1734982180000|2024-12-23 19:29:40|185621.1|185491.1|185615.8|185485.8|185621.1|185491.1|185615.8|185485.8|4
1734982190000|2024-12-23 19:29:50|185620.3|185490.3|185617.6|185487.6|185621.1|185491.1|185612.8|185482.8|8
1734982200000|2024-12-23 19:30:00|185610.1|185480.1|185605.4|185475.4|185614.4|185484.4|185600.5|185470.5|11
1734982210000|2024-12-23 19:30:10|185605.6|185475.6|185606.8|185476.8|185606.8|185476.8|185601.2|185471.2|6
1734982220000|2024-12-23 19:30:20|185601.8|185471.8|185601.8|185471.8|185601.8|185471.8|185601.8|185471.8|1
1734982230000|2024-12-23 19:30:30|185606.6|185476.6|185592.7|185462.7|185606.6|185476.6|185592.7|185462.7|5
1734982250000|2024-12-23 19:30:50|185587.8|185457.8|185595.7|185465.7|185595.7|185465.7|185587.8|185457.8|8
1734982260000|2024-12-23 19:31:00|185595.1|185465.1|185588|185458|185600.6|185470.6|185588|185458|11
1734982270000|2024-12-23 19:31:10|185589.5|185459.5|185591.6|185461.6|185596|185466|185588.3|185458.3|7
1734982280000|2024-12-23 19:31:20|185596|185466|185596|185466|185596|185466|185596|185466|1
1734982290000|2024-12-23 19:31:30|185591.5|185461.5|185591.1|185461.1|185596|185466|185589.6|185459.6|6
1734982300000|2024-12-23 19:31:40|185591.6|185461.6|185597.4|185467.4|185597.4|185467.4|185591.6|185461.6|2
1734982310000|2024-12-23 19:31:50|185597.1|185467.1|185598.5|185468.5|185598.5|185468.5|185597.1|185467.1|2
1734982320000|2024-12-23 19:32:00|185592.9|185462.9|185593|185463|185593.3|185463.3|185588|185458|7
1734982330000|2024-12-23 19:32:10|185597.5|185467.5|185597.5|185467.5|185597.5|185467.5|185597.5|185467.5|1
1734982340000|2024-12-23 19:32:20|185592.2|185462.2|185586.7|185456.7|185592.2|185462.2|185586.7|185456.7|2
1734982350000|2024-12-23 19:32:30|185586.9|185456.9|185578.2|185448.2|185586.9|185456.9|185571.7|185441.7|9
1734982360000|2024-12-23 19:32:40|185572.6|185442.6|185575.2|185445.2|185579.7|185449.7|185572.6|185442.6|5
1734982370000|2024-12-23 19:32:50|185574|185444|185577.8|185447.8|185580.8|185450.8|185571.5|185441.5|7
1734982380000|2024-12-23 19:33:00|185578|185448|185574.1|185444.1|185578|185448|185570.3|185440.3|3
1734982390000|2024-12-23 19:33:10|185578.6|185448.6|185573.8|185443.8|185578.6|185448.6|185573.3|185443.3|3
1734982400000|2024-12-23 19:33:20|185574.1|185444.1|185582.3|185452.3|185582.3|185452.3|185574.1|185444.1|5
1734982410000|2024-12-23 19:33:30|185586.8|185456.8|185587.4|185457.4|185588.1|185458.1|185586.8|185456.8|5
1734982420000|2024-12-23 19:33:40|185588.1|185458.1|185594.2|185464.2|185594.7|185464.7|185588.1|185458.1|4
1734982430000|2024-12-23 19:33:50|185593.9|185463.9|185586.4|185456.4|185593.9|185463.9|185579.9|185449.9|20
1734982440000|2024-12-23 19:34:00|185586.6|185456.6|185592.1|185462.1|185592.5|185462.5|185581.9|185451.9|10
1734982450000|2024-12-23 19:34:10|185587.3|185457.3|185594|185464|185594|185464|185587.3|185457.3|4
1734982460000|2024-12-23 19:34:20|185588.7|185458.7|185568|185438|185588.7|185458.7|185565.7|185435.7|10
1734982470000|2024-12-23 19:34:30|185578.1|185448.1|185584.3|185454.3|185584.3|185454.3|185572.5|185442.5|18
1734982480000|2024-12-23 19:34:40|185579.5|185449.5|185584.1|185454.1|185584.6|185454.6|185579.5|185449.5|4
1734982490000|2024-12-23 19:34:50|185588.6|185458.6|185590.2|185460.2|185590.3|185460.3|185583.7|185453.7|10
1734982500000|2024-12-23 19:35:00|185585.1|185455.1|185593.3|185463.3|185593.3|185463.3|185585.1|185455.1|6
1734982510000|2024-12-23 19:35:10|185593.1|185463.1|185597.4|185467.4|185597.5|185467.5|185591|185461|8
1734982520000|2024-12-23 19:35:20|185598.2|185468.2|185597.2|185467.2|185598.2|185468.2|185597.2|185467.2|4
1734982530000|2024-12-23 19:35:30|185598.2|185468.2|185610.4|185480.4|185610.4|185480.4|185598.2|185468.2|3
1734982540000|2024-12-23 19:35:40|185616.4|185486.4|185602.7|185472.7|185616.4|185486.4|185602.7|185472.7|10
1734982550000|2024-12-23 19:35:50|185596.6|185466.6|185596.6|185466.6|185596.6|185466.6|185596.6|185466.6|1
1734982560000|2024-12-23 19:36:00|185603.6|185473.6|185584.7|185454.7|185605.4|185475.4|185576.7|185446.7|13
1734982570000|2024-12-23 19:36:10|185578.5|185448.5|185584.8|185454.8|185592.8|185462.8|185578.5|185448.5|16
1734982580000|2024-12-23 19:36:20|185591|185461|185598.4|185468.4|185598.4|185468.4|185577|185447|9
1734982590000|2024-12-23 19:36:30|185592.4|185462.4|185595.1|185465.1|185598.2|185468.2|185592.2|185462.2|4
1734982600000|2024-12-23 19:36:40|185601.1|185471.1|185587.2|185457.2|185602.8|185472.8|185587.2|185457.2|8
1734982610000|2024-12-23 19:36:50|185593|185463|185599.4|185469.4|185601|185471|185593|185463|5
1734982630000|2024-12-23 19:37:10|185599.7|185469.7|185616.8|185486.8|185617|185487|185599.7|185469.7|6
1734982640000|2024-12-23 19:37:20|185616.4|185486.4|185616|185486|185616.4|185486.4|185608.6|185478.6|6
1734982660000|2024-12-23 19:37:40|185622|185492|185611.7|185481.7|185625.5|185495.5|185611.7|185481.7|4
1734982670000|2024-12-23 19:37:50|185618.7|185488.7|185618.7|185488.7|185618.7|185488.7|185618.7|185488.7|1
1734982680000|2024-12-23 19:38:00|185609.4|185479.4|185617.8|185487.8|185617.8|185487.8|185609.4|185479.4|2
1734982690000|2024-12-23 19:38:10|185620.1|185490.1|185616.9|185486.9|185620.1|185490.1|185616.9|185486.9|3
1734982710000|2024-12-23 19:38:30|185684|185415|185684|185415|185684|185415|185684|185415|1
1734982720000|2024-12-23 19:38:40|185689|185419|185615|185485|185689|185496.2|185615|185419|5
1734982730000|2024-12-23 19:38:50|185608.8|185478.8|185608.8|185478.8|185608.8|185478.8|185608.8|185478.8|1
1734982740000|2024-12-23 19:39:00|185602.4|185472.4|185598.3|185468.3|185608.4|185478.4|185598|185468|9
1734982750000|2024-12-23 19:39:10|185592.4|185462.4|185599.9|185469.9|185599.9|185469.9|185592.4|185462.4|7
1734982760000|2024-12-23 19:39:20|185593.8|185463.8|185599.6|185469.6|185599.7|185469.7|185593.8|185463.8|3
1734982770000|2024-12-23 19:39:30|185606.1|185476.1|185599.3|185469.3|185606.3|185476.3|185596.9|185466.9|9
1734982780000|2024-12-23 19:39:40|185594.1|185464.1|185564.6|185434.6|185594.1|185464.1|185564.6|185434.6|9
1734982790000|2024-12-23 19:39:50|185565.1|185435.1|185566.8|185436.8|185566.8|185436.8|185560|185430|10
1734982800000|2024-12-23 19:40:00|185567.1|185437.1|185566.8|185436.8|185567.3|185437.3|185562.2|185432.2|5
1734982810000|2024-12-23 19:40:10|185565.3|185435.3|185558.8|185428.8|185570|185440|185558.8|185428.8|6
1734982820000|2024-12-23 19:40:20|185564.2|185434.2|185570.4|185440.4|185570.4|185440.4|185564.2|185434.2|3
1734982830000|2024-12-23 19:40:30|185562.4|185432.4|185562.4|185432.4|185562.4|185432.4|185562.4|185432.4|1
1734982840000|2024-12-23 19:40:40|185568.3|185438.3|185566|185436|185568.3|185438.3|185561|185431|5
1734982850000|2024-12-23 19:40:50|185561.6|185431.6|185571.8|185441.8|185581.2|185451.2|185561.6|185431.6|7
1734982860000|2024-12-23 19:41:00|185571.6|185441.6|185568.4|185438.4|185577.1|185447.1|185568.4|185438.4|5
1734982870000|2024-12-23 19:41:10|185573.7|185443.7|185571.5|185441.5|185573.7|185443.7|185569.3|185439.3|4
1734982880000|2024-12-23 19:41:20|185575.2|185445.2|185583.8|185453.8|185588.4|185458.4|185575.2|185445.2|7
1734982890000|2024-12-23 19:41:30|185584.8|185454.8|185584.8|185454.8|185584.8|185454.8|185584.8|185454.8|1
1734982900000|2024-12-23 19:41:40|185597.8|185467.8|185593.8|185463.8|185603.3|185473.3|185593.8|185463.8|4
1734982910000|2024-12-23 19:41:50|185600.7|185470.7|185595.9|185465.9|185600.7|185470.7|185595.9|185465.9|4
1734982920000|2024-12-23 19:42:00|185593|185463|185593|185463|185593|185463|185593|185463|1
1734982930000|2024-12-23 19:42:10|185588.1|185458.1|185574|185444|185593.2|185463.2|185572.9|185442.9|10
1734982940000|2024-12-23 19:42:20|185581|185451|185591.2|185461.2|185591.4|185461.4|185581|185451|5
1734982950000|2024-12-23 19:42:30|185584.5|185454.5|185596.6|185466.6|185596.6|185466.6|185584.5|185454.5|5
1734982960000|2024-12-23 19:42:40|185601.1|185471.1|185602.2|185472.2|185602.2|185472.2|185601.1|185471.1|3
1734982970000|2024-12-23 19:42:50|185596.1|185466.1|185558.4|185428.4|185596.3|185466.3|185558.4|185428.4|8
1734982980000|2024-12-23 19:43:00|185544.2|185414.2|185534.2|185404.2|185544.2|185414.2|185524|185394|16
1734982990000|2024-12-23 19:43:10|185539.2|185409.2|185541|185411|185541|185411|185539.2|185409.2|9
1734983000000|2024-12-23 19:43:20|185541.2|185411.2|185531.7|185401.7|185541.5|185411.5|185531.7|185401.7|4
1734983010000|2024-12-23 19:43:30|185531.6|185401.6|185521.5|185391.5|185531.6|185401.6|185521.5|185391.5|7
1734983020000|2024-12-23 19:43:40|185528.7|185398.7|185522.9|185392.9|185528.7|185398.7|185522.9|185392.9|3
1734983030000|2024-12-23 19:43:50|185528.2|185398.2|185528.4|185398.4|185528.4|185398.4|185523.5|185393.5|3
1734983040000|2024-12-23 19:44:00|185523.6|185393.6|185524.1|185394.1|185528.9|185398.9|185523.6|185393.6|3
1734983050000|2024-12-23 19:44:10|185523.9|185393.9|185530.1|185400.1|185530.1|185400.1|185523.9|185393.9|4
1734983060000|2024-12-23 19:44:20|185530.7|185400.7|185534.1|185404.1|185534.1|185404.1|185528.2|185398.2|7
1734983070000|2024-12-23 19:44:30|185539.1|185409.1|185539.6|185409.6|185539.6|185409.6|185530.9|185400.9|5
1734983080000|2024-12-23 19:44:40|185544.3|185414.3|185547.7|185417.7|185548.2|185418.2|185539.2|185409.2|6
1734983090000|2024-12-23 19:44:50|185543.7|185413.7|185543.7|185413.7|185543.7|185413.7|185543.7|185413.7|1
1734983100000|2024-12-23 19:45:00|185539.1|185409.1|185535.9|185405.9|185543.6|185413.6|185535.9|185405.9|4
1734983110000|2024-12-23 19:45:10|185540.4|185410.4|185539.1|185409.1|185540.4|185410.4|185539.1|185409.1|3
1734983120000|2024-12-23 19:45:20|185534.6|185404.6|185535.7|185405.7|185535.7|185405.7|185530.7|185400.7|3
1734983130000|2024-12-23 19:45:30|185541.2|185411.2|185541.9|185411.9|185549.6|185419.6|185529.1|185399.1|14
1734983140000|2024-12-23 19:45:40|185546.4|185416.4|185541.2|185411.2|185546.4|185416.4|185541.2|185411.2|2
1734983150000|2024-12-23 19:45:50|185536.7|185406.7|185541.8|185411.8|185541.8|185411.8|185536.7|185406.7|2
1734983160000|2024-12-23 19:46:00|185542|185412|185551.6|185421.6|185559.4|185429.4|185542|185412|8
1734983170000|2024-12-23 19:46:10|185554.1|185424.1|185546.6|185416.6|185554.1|185424.1|185546.6|185416.6|2
1734983180000|2024-12-23 19:46:20|185551.2|185421.2|185551.3|185421.3|185551.3|185421.3|185544.7|185414.7|5
1734983190000|2024-12-23 19:46:30|185546.7|185416.7|185550.1|185420.1|185554.7|185424.7|185546.7|185416.7|8
1734983200000|2024-12-23 19:46:40|185549.6|185419.6|185547.1|185417.1|185550.1|185420.1|185541.3|185411.3|6
1734983210000|2024-12-23 19:46:50|185551.1|185421.1|185556.3|185426.3|185556.3|185426.3|185551.1|185421.1|3
1734983220000|2024-12-23 19:47:00|185561|185431|185561|185431|185561|185431|185561|185431|1
1734983230000|2024-12-23 19:47:10|185556.6|185426.6|185524.4|185394.4|185559.5|185429.5|185524.4|185394.4|11
1734983240000|2024-12-23 19:47:20|185519.3|185389.3|185520.8|185390.8|185525|185395|185519.3|185389.3|3
1734983250000|2024-12-23 19:47:30|185522.5|185392.5|185522|185392|185527.3|185397.3|185522|185392|5
1734983260000|2024-12-23 19:47:40|185521.8|185391.8|185526.3|185396.3|185526.3|185396.3|185521.4|185391.4|4
1734983270000|2024-12-23 19:47:50|185521.1|185391.1|185588.1|185458.1|185591.1|185461.1|185521.1|185391.1|5
1734983280000|2024-12-23 19:48:00|185587.1|185457.1|185581.5|185451.5|185587.1|185457.1|185581.1|185451.1|14
1734983290000|2024-12-23 19:48:10|185582|185452|185580.8|185450.8|185586.2|185456.2|185576.1|185446.1|11
1734983300000|2024-12-23 19:48:20|185581.1|185451.1|185592.3|185462.3|185592.3|185462.3|185580.3|185450.3|13
1734983310000|2024-12-23 19:48:30|185586.2|185456.2|185597.7|185467.7|185602|185472|185586.2|185456.2|15
1734983320000|2024-12-23 19:48:40|185603.4|185473.4|185598.1|185468.1|185605.9|185475.9|185595.1|185465.1|15
1734983330000|2024-12-23 19:48:50|185603.9|185473.9|185601.1|185471.1|185606|185476|185599.4|185469.4|9
1734983340000|2024-12-23 19:49:00|185606|185476|185602.5|185472.5|185606|185476|185601.3|185471.3|3
1734983350000|2024-12-23 19:49:10|185605.9|185475.9|185607.4|185477.4|185607.4|185477.4|185600.5|185470.5|4
1734983360000|2024-12-23 19:49:20|185602|185472|185607.5|185477.5|185607.5|185477.5|185602|185472|5
1734983370000|2024-12-23 19:49:30|185614.3|185484.3|185671.6|185541.6|185671.6|185541.6|185614.3|185484.3|8
1734983380000|2024-12-23 19:49:40|185667.1|185537.1|185626.1|185496.1|185667.1|185537.1|185624.1|185494.1|24
1734983390000|2024-12-23 19:49:50|185624.1|185494.1|185597.6|185467.6|185626.1|185496.1|185597.6|185467.6|11
1734983400000|2024-12-23 19:50:00|185609.6|185479.6|185609.9|185479.9|185614.5|185484.5|185609.6|185479.6|5
1734983410000|2024-12-23 19:50:10|185615.2|185485.2|185609.5|185479.5|185615.2|185485.2|185609.2|185479.2|5
1734983420000|2024-12-23 19:50:20|185614|185484|185606.2|185476.2|185614|185484|185606.2|185476.2|9
1734983430000|2024-12-23 19:50:30|185612.4|185482.4|185611.9|185481.9|185612.4|185482.4|185611.9|185481.9|5
1734983440000|2024-12-23 19:50:40|185606.7|185476.7|185617.9|185487.9|185617.9|185487.9|185606.7|185476.7|8
1734983450000|2024-12-23 19:50:50|185612.8|185482.8|185602.5|185472.5|185612.8|185482.8|185597.8|185467.8|8
1734983460000|2024-12-23 19:51:00|185602.2|185472.2|185608.4|185478.4|185608.4|185478.4|185602.2|185472.2|7
1734983470000|2024-12-23 19:51:10|185603|185473|185603.7|185473.7|185608.9|185478.9|185602.5|185472.5|5
1734983480000|2024-12-23 19:51:20|185602.4|185472.4|185609.8|185479.8|185610|185480|185602|185472|10
1734983490000|2024-12-23 19:51:30|185616.3|185486.3|185609.7|185479.7|185620.9|185490.9|185609.7|185479.7|7
1734983500000|2024-12-23 19:51:40|185614.3|185484.3|185615.9|185485.9|185619.1|185489.1|185608.9|185478.9|11
1734983510000|2024-12-23 19:51:50|185616|185486|185615.2|185485.2|185616|185486|185615.2|185485.2|2
1734983520000|2024-12-23 19:52:00|185619.8|185489.8|185619.8|185489.8|185619.8|185489.8|185619.8|185489.8|1
1734983530000|2024-12-23 19:52:10|185620.8|185490.8|185620.9|185490.9|185621.9|185491.9|185613|185483|12
1734983540000|2024-12-23 19:52:20|185621.4|185491.4|185616.2|185486.2|185625.8|185495.8|185614.2|185484.2|8
1734983550000|2024-12-23 19:52:30|185618|185488|185626.6|185496.6|185626.6|185496.6|185613.9|185483.9|8
1734983560000|2024-12-23 19:52:40|185622.1|185492.1|185622.4|185492.4|185622.4|185492.4|185617.2|185487.2|12
1734983570000|2024-12-23 19:52:50|185617.3|185487.3|185625.6|185495.6|185628.1|185498.1|185614.1|185484.1|7
1734983580000|2024-12-23 19:53:00|185620.4|185490.4|185621.8|185491.8|185627.9|185497.9|185620.3|185490.3|7
1734983590000|2024-12-23 19:53:10|185622|185492|185622|185492|185628.2|185498.2|185621.8|185491.8|5
1734983600000|2024-12-23 19:53:20|185622.7|185492.7|185615.2|185485.2|185622.7|185492.7|185608.7|185478.7|10
1734983610000|2024-12-23 19:53:30|185621.5|185491.5|185622.6|185492.6|185622.9|185492.9|185617.1|185487.1|6
1734983620000|2024-12-23 19:53:40|185623.6|185493.6|185626.3|185496.3|185626.3|185496.3|185619.7|185489.7|13
1734983630000|2024-12-23 19:53:50|185625.3|185495.3|185618.1|185488.1|185625.3|185495.3|185617.4|185487.4|13
1734983640000|2024-12-23 19:54:00|185617.9|185487.9|185619|185489|185621.5|185491.5|185611.6|185481.6|11
1734983650000|2024-12-23 19:54:10|185618|185488|185603.5|185473.5|185627.6|185497.6|185599.1|185469.1|7
1734983660000|2024-12-23 19:54:20|185598.8|185468.8|185598.3|185468.3|185598.8|185468.8|185598.3|185468.3|4
1734983670000|2024-12-23 19:54:30|185606.6|185476.6|185594.4|185464.4|185606.6|185476.6|185594.4|185464.4|9
1734983680000|2024-12-23 19:54:40|185601.2|185471.2|185598.9|185468.9|185602.5|185472.5|185596.5|185466.5|9
1734983690000|2024-12-23 19:54:50|185597.6|185467.6|185598.5|185468.5|185623.6|185493.6|185597.4|185467.4|17
1734983700000|2024-12-23 19:55:00|185593.6|185463.6|185612.2|185482.2|185612.2|185482.2|185593.6|185463.6|8
1734983710000|2024-12-23 19:55:10|185607.2|185477.2|185613.1|185483.1|185613.1|185483.1|185606.4|185476.4|9
1734983720000|2024-12-23 19:55:20|185608.3|185478.3|185624|185494|185624|185494|185604|185474|15
1734983730000|2024-12-23 19:55:30|185619.4|185489.4|185619.4|185489.4|185619.4|185489.4|185619.1|185489.1|8
1734983740000|2024-12-23 19:55:40|185623.8|185493.8|185606.6|185476.6|185645.4|185515.4|185606.3|185476.3|18
1734983750000|2024-12-23 19:55:50|185606.4|185476.4|185609.5|185479.5|185615.2|185485.2|185601.4|185471.4|12
1734983760000|2024-12-23 19:56:00|185609.7|185479.7|185599.9|185469.9|185609.7|185479.7|185599.7|185469.7|10
1734983770000|2024-12-23 19:56:10|185605.3|185475.3|185602.2|185472.2|185605.3|185475.3|185596.8|185466.8|7
1734983780000|2024-12-23 19:56:20|185601.2|185471.2|185601.4|185471.4|185606.7|185476.7|185595|185465|10
1734983790000|2024-12-23 19:56:30|185600.6|185470.6|185596|185466|185600.6|185470.6|185591.2|185461.2|8
1734983800000|2024-12-23 19:56:40|185590.7|185460.7|185600.5|185470.5|185600.5|185470.5|185590.7|185460.7|9
1734983810000|2024-12-23 19:56:50|185601.8|185471.8|185601.5|185471.5|185602.8|185472.8|185601|185471|6
1734983820000|2024-12-23 19:57:00|185602|185472|185598.9|185468.9|185604.3|185474.3|185594.2|185464.2|10
1734983830000|2024-12-23 19:57:10|185598.7|185468.7|185603.8|185473.8|185603.8|185473.8|185598.7|185468.7|4
1734983840000|2024-12-23 19:57:20|185598.8|185468.8|185599.4|185469.4|185599.8|185469.8|185598.8|185468.8|3
1734983850000|2024-12-23 19:57:30|185599.9|185469.9|185594.8|185464.8|185599.9|185469.9|185594.8|185464.8|3
1734983860000|2024-12-23 19:57:40|185600|185470|185599|185469|185600|185470|185594.7|185464.7|4
1734983870000|2024-12-23 19:57:50|185600.2|185470.2|185612.1|185482.1|185612.1|185482.1|185594.2|185464.2|12
1734983880000|2024-12-23 19:58:00|185606.6|185476.6|185610.4|185480.4|185611.5|185481.5|185605.2|185475.2|7
1734983890000|2024-12-23 19:58:10|185602.9|185472.9|185602.3|185472.3|185607.3|185477.3|185597|185467|10
1734983900000|2024-12-23 19:58:20|185606.5|185476.5|185606.5|185476.5|185607|185477|185606.5|185476.5|3
1734983910000|2024-12-23 19:58:30|185611.4|185481.4|185614.3|185484.3|185615.6|185485.6|185606.9|185476.9|10
1734983920000|2024-12-23 19:58:40|185614|185484|185607.9|185477.9|185614|185484|185607.9|185477.9|6
1734983930000|2024-12-23 19:58:50|185606.9|185476.9|185616|185486|185617.3|185487.3|185602.1|185472.1|15
1734983940000|2024-12-23 19:59:00|185610.3|185480.3|185614.2|185484.2|185615.1|185485.1|185609|185479|9
1734983950000|2024-12-23 19:59:10|185608|185478|185614.3|185484.3|185614.3|185484.3|185605.5|185475.5|7
1734983960000|2024-12-23 19:59:20|185609.6|185479.6|185614.5|185484.5|185614.5|185484.5|185609.4|185479.4|4
1734983970000|2024-12-23 19:59:30|185615.1|185485.1|185621|185491|185622|185492|185615.1|185485.1|13
1734983980000|2024-12-23 19:59:40|185634.1|185504.1|185655.5|185525.5|185656.3|185526.3|185617.3|185487.3|21
1734983990000|2024-12-23 19:59:50|185664.2|185534.2|185664.1|185534.1|185673.3|185543.3|185663.1|185533.1|21
1734984000000|2024-12-23 20:00:00|185663.6|185533.6|185585.7|185455.7|185664.9|185534.9|185583.7|185453.7|22
1734984010000|2024-12-23 20:00:10|185592|185462|185593.9|185463.9|185594.2|185464.2|185591.7|185461.7|5
1734984020000|2024-12-23 20:00:20|185594|185464|185593.7|185463.7|185594|185464|185591.9|185461.9|7
1734984030000|2024-12-23 20:00:30|185592.7|185462.7|185592.7|185462.7|185593|185463|185592.7|185462.7|8
1734984040000|2024-12-23 20:00:40|185590|185460|185594|185464|185594|185464|185590|185460|2
1734984050000|2024-12-23 20:00:50|185594.5|185464.5|185594.8|185464.8|185594.8|185464.8|185587.8|185457.8|3
1734984060000|2024-12-23 20:01:00|185593.5|185463.5|185592.8|185462.8|185593.5|185463.5|185592.8|185462.8|6
1734984070000|2024-12-23 20:01:10|185584.4|185454.4|185584.4|185454.4|185584.4|185454.4|185584.4|185454.4|1
1734984080000|2024-12-23 20:01:20|185572.9|185442.9|185580.6|185450.6|185580.6|185450.6|185572.9|185442.9|5
1734984090000|2024-12-23 20:01:30|185591.4|185461.4|185587.8|185457.8|185593.6|185463.6|185580.2|185450.2|12
1734984100000|2024-12-23 20:01:40|185589.1|185459.1|185588.6|185458.6|185589.3|185459.3|185588.1|185458.1|8
1734984110000|2024-12-23 20:01:50|185588.1|185458.1|185592.7|185462.7|185592.7|185462.7|185584.6|185454.6|12
1734984120000|2024-12-23 20:02:00|185593.7|185463.7|185584.1|185454.1|185593.9|185463.9|185584.1|185454.1|6
1734984130000|2024-12-23 20:02:10|185585.1|185455.1|185580.9|185450.9|185585.4|185455.4|185580.9|185450.9|3
1734984140000|2024-12-23 20:02:20|185580.6|185450.6|185570.5|185440.5|185581.1|185451.1|185569.7|185439.7|11
1734984150000|2024-12-23 20:02:30|185571|185441|185571|185441|185571|185441|185570.5|185440.5|4
1734984160000|2024-12-23 20:02:40|185570.8|185440.8|185568.8|185438.8|185570.8|185440.8|185568.8|185438.8|5
1734984170000|2024-12-23 20:02:50|185568.5|185438.5|185568.5|185438.5|185568.5|185438.5|185568.5|185438.5|1
1734984180000|2024-12-23 20:03:00|185562|185432|185548.6|185418.6|185562|185432|185539.6|185409.6|16
1734984190000|2024-12-23 20:03:10|185549.3|185419.3|185574.3|185444.3|185574.5|185444.5|185549.3|185419.3|9
1734984200000|2024-12-23 20:03:20|185584.3|185454.3|185596.5|185466.5|185599.2|185469.2|185575.6|185445.6|10
1734984210000|2024-12-23 20:03:30|185596.7|185466.7|185595.9|185465.9|185596.7|185466.7|185595.9|185465.9|4
1734984220000|2024-12-23 20:03:40|185595|185465|185586.5|185456.5|185595|185465|185586.5|185456.5|4
1734984230000|2024-12-23 20:03:50|185586.3|185456.3|185592.3|185462.3|185593.3|185463.3|185586.3|185456.3|3
1734984250000|2024-12-23 20:04:10|185592.6|185462.6|185592.3|185462.3|185592.6|185462.6|185592.3|185462.3|4
1734984260000|2024-12-23 20:04:20|185585|185455|185585.8|185455.8|185586.3|185456.3|185585|185455|4
1734984270000|2024-12-23 20:04:30|185585.6|185455.6|185585.6|185455.6|185586.3|185456.3|185585.6|185455.6|6
1734984280000|2024-12-23 20:04:40|185585.8|185455.8|185585.8|185455.8|185586.1|185456.1|185585.8|185455.8|3
1734984290000|2024-12-23 20:04:50|185585.6|185455.6|185586.5|185456.5|185586.5|185456.5|185585.5|185455.5|6
1734984300000|2024-12-23 20:05:00|185585|185455|185592.3|185462.3|185598.8|185468.8|185585|185455|8
1734984310000|2024-12-23 20:05:10|185592.6|185462.6|185595.6|185465.6|185599.1|185469.1|185592.6|185462.6|6
1734984320000|2024-12-23 20:05:20|185580.8|185450.8|185582.2|185452.2|185591.3|185461.3|185580.8|185450.8|11
1734984330000|2024-12-23 20:05:30|185582.9|185452.9|185594.8|185464.8|185594.8|185464.8|185582.9|185452.9|12
1734984340000|2024-12-23 20:05:40|185602.5|185472.5|185602.5|185472.5|185602.5|185472.5|185602.5|185472.5|1
1734984350000|2024-12-23 20:05:50|185602.7|185472.7|185605|185475|185605.9|185475.9|185602.7|185472.7|6
1734984360000|2024-12-23 20:06:00|185604.7|185474.7|185599.7|185469.7|185604.7|185474.7|185596.9|185466.9|9
1734984370000|2024-12-23 20:06:10|185600.2|185470.2|185600.2|185470.2|185600.2|185470.2|185600.2|185470.2|1
1734984380000|2024-12-23 20:06:20|185597.2|185467.2|185600.9|185470.9|185600.9|185470.9|185597.2|185467.2|3
1734984390000|2024-12-23 20:06:30|185597.2|185467.2|185589.3|185459.3|185597.2|185467.2|185589.3|185459.3|2
1734984400000|2024-12-23 20:06:40|185598.1|185468.1|185598.1|185468.1|185598.1|185468.1|185598.1|185468.1|1
1734984410000|2024-12-23 20:06:50|185598.4|185468.4|185606.2|185476.2|185606.2|185476.2|185598.1|185468.1|7
1734984420000|2024-12-23 20:07:00|185604.9|185474.9|185603.5|185473.5|185606.4|185476.4|185603.5|185473.5|4
1734984430000|2024-12-23 20:07:10|185603.2|185473.2|185603.2|185473.2|185603.2|185473.2|185603.2|185473.2|1
1734984440000|2024-12-23 20:07:20|185599.5|185469.5|185617.7|185487.7|185633.7|185503.7|185599.5|185469.5|8
1734984450000|2024-12-23 20:07:30|185614.7|185484.7|185620|185490|185620|185490|185607.7|185477.7|10
1734984460000|2024-12-23 20:07:40|185619.7|185489.7|185620.2|185490.2|185621|185491|185619.7|185489.7|4
1734984470000|2024-12-23 20:07:50|185620.7|185490.7|185620.7|185490.7|185620.7|185490.7|185620.7|185490.7|1
1734984480000|2024-12-23 20:08:00|185621.7|185491.7|185627|185497|185627|185497|185620|185490|8
1734984490000|2024-12-23 20:08:10|185628|185498|185631.6|185501.6|185631.6|185501.6|185628|185498|2
1734984500000|2024-12-23 20:08:20|185638.5|185508.5|185675|185545|185675|185545|185638.5|185508.5|12
1734984510000|2024-12-23 20:08:30|185668.5|185538.5|185664.3|185534.3|185668.5|185538.5|185658.4|185528.4|18
1734984520000|2024-12-23 20:08:40|185664.8|185534.8|185667.8|185537.8|185667.8|185537.8|185664.3|185534.3|9
1734984530000|2024-12-23 20:08:50|185655|185525|185668|185538|185668|185538|185655|185525|11
1734984540000|2024-12-23 20:09:00|185661.4|185531.4|185658.1|185528.1|185661.4|185531.4|185651.2|185521.2|5
1734984550000|2024-12-23 20:09:10|185651|185521|185650.4|185520.4|185657.5|185527.5|185650.4|185520.4|3
1734984560000|2024-12-23 20:09:20|185657.2|185527.2|185665.4|185535.4|185665.6|185535.6|185657.2|185527.2|7
1734984570000|2024-12-23 20:09:30|185666.6|185536.6|185669.8|185539.8|185675|185545|185663.3|185533.3|9
1734984580000|2024-12-23 20:09:40|185670.1|185540.1|185668.4|185538.4|185678.9|185548.9|185661.1|185531.1|10
1734984590000|2024-12-23 20:09:50|185658.4|185528.4|185662.1|185532.1|185668.1|185538.1|185658.4|185528.4|9
1734984600000|2024-12-23 20:10:00|185653.8|185523.8|185661.4|185531.4|185661.9|185531.9|185653.8|185523.8|3
1734984610000|2024-12-23 20:10:10|185661.6|185531.6|185661.6|185531.6|185661.6|185531.6|185661.6|185531.6|1
1734984620000|2024-12-23 20:10:20|185661.9|185531.9|185664.6|185534.6|185664.6|185534.6|185652.5|185522.5|6
1734984630000|2024-12-23 20:10:30|185657.7|185527.7|185654.7|185524.7|185657.7|185527.7|185654|185524|5
1734984640000|2024-12-23 20:10:40|185654.3|185524.3|185670.5|185540.5|185675.2|185545.2|185654.3|185524.3|11
1734984650000|2024-12-23 20:10:50|185677.4|185547.4|185677.8|185547.8|185678.9|185548.9|185670.7|185540.7|9
1734984660000|2024-12-23 20:11:00|185671.2|185541.2|185693.6|185563.6|185694.2|185564.2|185671.2|185541.2|8
1734984670000|2024-12-23 20:11:10|185695.8|185565.8|185686.3|185556.3|185695.8|185565.8|185686.3|185556.3|7
1734984690000|2024-12-23 20:11:30|185686.5|185556.5|185686.3|185556.3|185686.5|185556.5|185685.8|185555.8|3
1734984700000|2024-12-23 20:11:40|185684.3|185554.3|185691.2|185561.2|185699|185569|185680.5|185550.5|7
1734984710000|2024-12-23 20:11:50|185690.5|185560.5|185695.2|185565.2|185698.1|185568.1|185689.7|185559.7|5
1734984720000|2024-12-23 20:12:00|185688.6|185558.6|185681.5|185551.5|185688.6|185558.6|185680.8|185550.8|5
1734984730000|2024-12-23 20:12:10|185689.3|185559.3|185682.7|185552.7|185689.3|185559.3|185682.3|185552.3|4
1734984740000|2024-12-23 20:12:20|185682.5|185552.5|185692.4|185562.4|185693.1|185563.1|185682.5|185552.5|4
1734984750000|2024-12-23 20:12:30|185695.6|185565.6|185697.3|185567.3|185700.2|185570.2|185695.1|185565.1|10
1734984760000|2024-12-23 20:12:40|185696.8|185566.8|185696.5|185566.5|185699.7|185569.7|185688.1|185558.1|11
1734984770000|2024-12-23 20:12:50|185689.5|185559.5|185694.6|185564.6|185697.3|185567.3|185688.9|185558.9|8
1734984780000|2024-12-23 20:13:00|185694.8|185564.8|185695.9|185565.9|185695.9|185565.9|185686.8|185556.8|11
1734984790000|2024-12-23 20:13:10|185695.4|185565.4|185685.2|185555.2|185695.4|185565.4|185678.5|185548.5|9
1734984800000|2024-12-23 20:13:20|185684.5|185554.5|185694.6|185564.6|185694.9|185564.9|185684.5|185554.5|5
1734984820000|2024-12-23 20:13:40|185685.6|185555.6|185692.7|185562.7|185692.7|185562.7|185684.4|185554.4|5
1734984830000|2024-12-23 20:13:50|185690.2|185560.2|185693.7|185563.7|185694.5|185564.5|185683|185553|5
1734984840000|2024-12-23 20:14:00|185693|185563|185693|185563|185694|185564|185693|185563|3
1734984850000|2024-12-23 20:14:10|185677.7|185547.7|185665.2|185535.2|185679.9|185549.9|185662.1|185532.1|11
1734984860000|2024-12-23 20:14:20|185656.4|185526.4|185663.7|185533.7|185670.9|185540.9|185656.4|185526.4|4
1734984870000|2024-12-23 20:14:30|185673.1|185543.1|185673|185543|185674|185544|185673|185543|4
1734984880000|2024-12-23 20:14:40|185679.7|185549.7|185662.7|185532.7|185679.7|185549.7|185655.8|185525.8|18
1734984890000|2024-12-23 20:14:50|185663.5|185533.5|185667.3|185537.3|185670|185540|185661|185531|4
1734984900000|2024-12-23 20:15:00|185667.8|185537.8|185656.2|185526.2|185668.7|185538.7|185649.4|185519.4|17
1734984910000|2024-12-23 20:15:10|185665.2|185535.2|185599.5|185469.5|185665.2|185535.2|185599.5|185469.5|5
1734984920000|2024-12-23 20:15:20|185600.2|185470.2|185600|185470|185600.2|185470.2|185600|185470|2
1734984930000|2024-12-23 20:15:30|185600.2|185470.2|185600|185470|185600.2|185470.2|185600|185470|2
1734984940000|2024-12-23 20:15:40|185600.5|185470.5|185606.4|185476.4|185607.2|185477.2|185600|185470|6
1734984950000|2024-12-23 20:15:50|185606.7|185476.7|185606.9|185476.9|185607.9|185477.9|185606.7|185476.7|4
1734984960000|2024-12-23 20:16:00|185608.4|185478.4|185608.9|185478.9|185612.9|185482.9|185608.4|185478.4|4
1734984970000|2024-12-23 20:16:10|185609.2|185479.2|185613|185483|185613|185483|185608.9|185478.9|5
1734984980000|2024-12-23 20:16:20|185612|185482|185601.7|185471.7|185612|185482|185600.7|185470.7|9
1734985010000|2024-12-23 20:16:50|185605.5|185475.5|185605.5|185475.5|185605.5|185475.5|185605.5|185475.5|1
1734985020000|2024-12-23 20:17:00|185606|185476|185600|185470|185606|185476|185600|185470|3
1734985030000|2024-12-23 20:17:10|185605.5|185475.5|185613.3|185483.3|185614.5|185484.5|185605.5|185475.5|7
1734985040000|2024-12-23 20:17:20|185609.8|185479.8|185609.8|185479.8|185609.8|185479.8|185609.8|185479.8|1
1734985050000|2024-12-23 20:17:30|185614.3|185484.3|185616.5|185486.5|185616.5|185486.5|185614.3|185484.3|5
1734985060000|2024-12-23 20:17:40|185620|185490|185622.5|185492.5|185624|185494|185612.5|185482.5|7
1734985070000|2024-12-23 20:17:50|185623|185493|185626.1|185496.1|185628.5|185498.5|185623|185493|5
1734985080000|2024-12-23 20:18:00|185627.1|185497.1|185625.2|185495.2|185627.7|185497.7|185625.2|185495.2|4
1734985090000|2024-12-23 20:18:10|185624.6|185494.6|185625.2|185495.2|185625.2|185495.2|185624.6|185494.6|2
1734985100000|2024-12-23 20:18:20|185657.5|185527.5|185659|185529|185667.2|185537.2|185657.5|185527.5|7
1734985110000|2024-12-23 20:18:30|185658.7|185528.7|185649.5|185519.5|185665.8|185535.8|185649.4|185519.4|12
1734985120000|2024-12-23 20:18:40|185657|185527|185666.1|185536.1|185673.6|185543.6|185657|185527|12
1734985130000|2024-12-23 20:18:50|185665.8|185535.8|185658.1|185528.1|185666.6|185536.6|185658|185528|10
1734985140000|2024-12-23 20:19:00|185665.4|185535.4|185662.6|185532.6|185665.4|185535.4|185653|185523|8
1734985150000|2024-12-23 20:19:10|185664.5|185534.5|185667.5|185537.5|185676|185546|185664.5|185534.5|10
1734985160000|2024-12-23 20:19:20|185666.7|185536.7|185678.4|185548.4|185678.4|185548.4|185666.7|185536.7|18
1734985170000|2024-12-23 20:19:30|185685.9|185555.9|185691.7|185561.7|185692.4|185562.4|185684.2|185554.2|4
1734985180000|2024-12-23 20:19:40|185683.5|185553.5|185681.5|185551.5|185683.5|185553.5|185681.5|185551.5|5
1734985190000|2024-12-23 20:19:50|185681.3|185551.3|185663.6|185533.6|185681.3|185551.3|185653.7|185523.7|8
1734985200000|2024-12-23 20:20:00|185664.1|185534.1|185657.4|185527.4|185664.1|185534.1|185648.9|185518.9|18
1734985210000|2024-12-23 20:20:10|185657.7|185527.7|185648.3|185518.3|185657.7|185527.7|185647.9|185517.9|7
1734985220000|2024-12-23 20:20:20|185656.6|185526.6|185655.4|185525.4|185656.6|185526.6|185648|185518|7
1734985230000|2024-12-23 20:20:30|185648.1|185518.1|185647.8|185517.8|185655.3|185525.3|185647.8|185517.8|4
1734985240000|2024-12-23 20:20:40|185655.2|185525.2|185662.1|185532.1|185662.1|185532.1|185655.2|185525.2|2
1734985250000|2024-12-23 20:20:50|185652.9|185522.9|185659.9|185529.9|185660|185530|185652.9|185522.9|4
1734985260000|2024-12-23 20:21:00|185652.7|185522.7|185618.7|185488.7|185660|185530|185618.2|185488.2|13
1734985270000|2024-12-23 20:21:10|185618.5|185488.5|185624.9|185494.9|185627.5|185497.5|185618.5|185488.5|9
1734985280000|2024-12-23 20:21:20|185625.2|185495.2|185616.2|185486.2|185625.2|185495.2|185611.6|185481.6|8
1734985290000|2024-12-23 20:21:30|185616.4|185486.4|185614.8|185484.8|185618.3|185488.3|185602.6|185472.6|13
1734985300000|2024-12-23 20:21:40|185614.3|185484.3|185577.8|185447.8|185614.3|185484.3|185577.8|185447.8|4
1734985310000|2024-12-23 20:21:50|185570.2|185440.2|185597.9|185467.9|185597.9|185467.9|185570.2|185440.2|11
1734985320000|2024-12-23 20:22:00|185596.9|185466.9|185598.1|185468.1|185598.9|185468.9|185596.6|185466.6|8
1734985330000|2024-12-23 20:22:10|185606.3|185476.3|185604.6|185474.6|185606.3|185476.3|185604.6|185474.6|5
1734985340000|2024-12-23 20:22:20|185595.9|185465.9|185603.3|185473.3|185603.3|185473.3|185595.9|185465.9|3
1734985350000|2024-12-23 20:22:30|185603.1|185473.1|185605.6|185475.6|185605.6|185475.6|185603.1|185473.1|3
1734985360000|2024-12-23 20:22:40|185605.3|185475.3|185606.6|185476.6|185606.6|185476.6|185604.6|185474.6|3
1734985370000|2024-12-23 20:22:50|185599.9|185469.9|185601.2|185471.2|185601.2|185471.2|185591|185461|5
1734985380000|2024-12-23 20:23:00|185594.3|185464.3|185603.4|185473.4|185603.4|185473.4|185594.3|185464.3|4
1734985390000|2024-12-23 20:23:10|185602.9|185472.9|185596.2|185466.2|185602.9|185472.9|185596.2|185466.2|2
1734985400000|2024-12-23 20:23:20|185595.9|185465.9|185595.9|185465.9|185595.9|185465.9|185595.9|185465.9|1
1734985410000|2024-12-23 20:23:30|185603.9|185473.9|185595.2|185465.2|185604.1|185474.1|185594.9|185464.9|6
1734985430000|2024-12-23 20:23:50|185594.4|185464.4|185607.4|185477.4|185607.4|185477.4|185594.4|185464.4|4
1734985450000|2024-12-23 20:24:10|185606.9|185476.9|185599|185469|185606.9|185476.9|185599|185469|2
1734985460000|2024-12-23 20:24:20|185581.9|185451.9|185581.9|185451.9|185582.2|185452.2|185581.9|185451.9|3
1734985470000|2024-12-23 20:24:30|185582|185452|185588.5|185458.5|185588.5|185458.5|185582|185452|2
1734985480000|2024-12-23 20:24:40|185586.5|185456.5|185586.4|185456.4|185586.5|185456.5|185577.4|185447.4|5
1734985490000|2024-12-23 20:24:50|185577|185447|185583.6|185453.6|185583.6|185453.6|185577|185447|2
1734985500000|2024-12-23 20:25:00|185574.4|185444.4|185578.9|185448.9|185581.1|185451.1|185574.4|185444.4|3
1734985510000|2024-12-23 20:25:10|185571.5|185441.5|185581.5|185451.5|185581.8|185451.8|185571.5|185441.5|3
1734985520000|2024-12-23 20:25:20|185581.8|185451.8|185583.8|185453.8|185583.8|185453.8|185575|185445|3
1734985530000|2024-12-23 20:25:30|185567.2|185437.2|185567.2|185437.2|185573.7|185443.7|185566.5|185436.5|4
1734985540000|2024-12-23 20:25:40|185574.3|185444.3|185574.2|185444.2|185574.3|185444.3|185574.2|185444.2|2
1734985550000|2024-12-23 20:25:50|185572.8|185442.8|185570.1|185440.1|185572.8|185442.8|185570.1|185440.1|2
1734985560000|2024-12-23 20:26:00|185569.8|185439.8|185569.3|185439.3|185570.1|185440.1|185569.3|185439.3|4
1734985570000|2024-12-23 20:26:10|185566|185436|185549.4|185419.4|185566.2|185436.2|185549.4|185419.4|8
1734985580000|2024-12-23 20:26:20|185552.1|185422.1|185552.6|185422.6|185552.6|185422.6|185551.9|185421.9|5
1734985590000|2024-12-23 20:26:30|185551.9|185421.9|185545.9|185415.9|185551.9|185421.9|185545.6|185415.6|5
1734985600000|2024-12-23 20:26:40|185545.6|185415.6|185547.6|185417.6|185547.9|185417.9|185545.6|185415.6|5
1734985610000|2024-12-23 20:26:50|185548.5|185418.5|185548|185418|185551.5|185421.5|185545|185415|9
1734985620000|2024-12-23 20:27:00|185549.5|185419.5|185548|185418|185549.5|185419.5|185548|185418|2
1734985630000|2024-12-23 20:27:10|185549|185419|185541.4|185411.4|185549|185419|185541.4|185411.4|4
1734985640000|2024-12-23 20:27:20|185541.9|185411.9|185541.6|185411.6|185541.9|185411.9|185541.4|185411.4|3
1734985650000|2024-12-23 20:27:30|185541.4|185411.4|185560.2|185430.2|185560.2|185430.2|185541.4|185411.4|3
1734985660000|2024-12-23 20:27:40|185560.3|185430.3|185548.9|185418.9|185560.8|185430.8|185548.5|185418.5|5
1734985670000|2024-12-23 20:27:50|185558|185428|185558|185428|185559|185429|185558|185428|3
1734985680000|2024-12-23 20:28:00|185559|185429|185567.7|185437.7|185576.6|185446.6|185559|185429|7
1734985690000|2024-12-23 20:28:10|185567.5|185437.5|185564.7|185434.7|185568|185438|185564.7|185434.7|7
1734985700000|2024-12-23 20:28:20|185563|185433|185564.2|185434.2|185564.2|185434.2|185562.2|185432.2|7
1734985710000|2024-12-23 20:28:30|185564|185434|185562.7|185432.7|185564|185434|185554.3|185424.3|8
1734985720000|2024-12-23 20:28:40|185563.4|185433.4|185562.7|185432.7|185564.9|185434.9|185560.2|185430.2|5
1734985730000|2024-12-23 20:28:50|185564.4|185434.4|185552.1|185422.1|185564.4|185434.4|185551.1|185421.1|5
1734985740000|2024-12-23 20:29:00|185551.6|185421.6|185551.6|185421.6|185551.6|185421.6|185551.6|185421.6|1
1734985750000|2024-12-23 20:29:10|185551.4|185421.4|185551.4|185421.4|185551.9|185421.9|185551.4|185421.4|3
1734985760000|2024-12-23 20:29:20|185553.1|185423.1|185551.1|185421.1|185553.1|185423.1|185551.1|185421.1|5
1734985770000|2024-12-23 20:29:30|185554.5|185424.5|185553.4|185423.4|185562|185432|185553.4|185423.4|4
1734985780000|2024-12-23 20:29:40|185552.9|185422.9|185552.5|185422.5|185552.9|185422.9|185552.2|185422.2|5
1734985790000|2024-12-23 20:29:50|185553.2|185423.2|185553.7|185423.7|185561.9|185431.9|185553.2|185423.2|5
1734985800000|2024-12-23 20:30:00|185553.2|185423.2|185559.6|185429.6|185562.1|185432.1|185552.7|185422.7|6
1734985810000|2024-12-23 20:30:10|185560.4|185430.4|185567.6|185437.6|185569.1|185439.1|185559.9|185429.9|7
1734985820000|2024-12-23 20:30:20|185567.1|185437.1|185549.4|185419.4|185567.1|185437.1|185548.6|185418.6|5
1734985830000|2024-12-23 20:30:30|185548.4|185418.4|185548.6|185418.6|185548.6|185418.6|185548.4|185418.4|2
1734985850000|2024-12-23 20:30:50|185548.4|185418.4|185557.9|185427.9|185557.9|185427.9|185547.9|185417.9|5
1734985860000|2024-12-23 20:31:00|185557.1|185427.1|185545.6|185415.6|185557.1|185427.1|185545.6|185415.6|5
1734985870000|2024-12-23 20:31:10|185546.3|185416.3|185549.8|185419.8|185549.8|185419.8|185546.3|185416.3|2
1734985880000|2024-12-23 20:31:20|185542.6|185412.6|185545.1|185415.1|185546.1|185416.1|185542.6|185412.6|4
1734985890000|2024-12-23 20:31:30|185549.1|185419.1|185549.1|185419.1|185549.1|185419.1|185549.1|185419.1|1
1734985900000|2024-12-23 20:31:40|185554|185424|185557|185427|185557|185427|185554|185424|4
1734985940000|2024-12-23 20:32:20|185554.3|185424.3|185573.2|185443.2|185573.2|185443.2|185554.3|185424.3|8
1734985950000|2024-12-23 20:32:30|185576.2|185446.2|185576.2|185446.2|185576.2|185446.2|185576.2|185446.2|1
1734985960000|2024-12-23 20:32:40|185576.7|185446.7|185594.1|185464.1|185594.1|185464.1|185576.2|185446.2|6
1734985970000|2024-12-23 20:32:50|185593.9|185463.9|185592.9|185462.9|185594.1|185464.1|185592.6|185462.6|6
1734985980000|2024-12-23 20:33:00|185592.1|185462.1|185592.1|185462.1|185592.6|185462.6|185589.9|185459.9|7
1734985990000|2024-12-23 20:33:10|185591.6|185461.6|185591.9|185461.9|185592.1|185462.1|185591.1|185461.1|4
1734986000000|2024-12-23 20:33:20|185592|185462|185590|185460|185592|185462|185590|185460|2
1734986010000|2024-12-23 20:33:30|185590.5|185460.5|185598|185468|185598|185468|185587.5|185457.5|7
1734986020000|2024-12-23 20:33:40|185601.5|185471.5|185601.5|185471.5|185601.5|185471.5|185601.5|185471.5|1
1734986030000|2024-12-23 20:33:50|185590.2|185460.2|185586.6|185456.6|185590.2|185460.2|185586.6|185456.6|2
1734986040000|2024-12-23 20:34:00|185586.8|185456.8|185591.6|185461.6|185591.8|185461.8|185586.6|185456.6|7
1734986050000|2024-12-23 20:34:10|185588.4|185458.4|185597.1|185467.1|185597.1|185467.1|185588.4|185458.4|3
1734986060000|2024-12-23 20:34:20|185597.3|185467.3|185604.8|185474.8|185604.8|185474.8|185595.8|185465.8|4
1734986070000|2024-12-23 20:34:30|185605.1|185475.1|185605.1|185475.1|185605.1|185475.1|185604.8|185474.8|3
1734986080000|2024-12-23 20:34:40|185605.6|185475.6|185599.5|185469.5|185607.8|185477.8|185599.5|185469.5|5
1734986090000|2024-12-23 20:34:50|185601|185471|185598|185468|185601|185471|185597|185467|5
1734986100000|2024-12-23 20:35:00|185597|185467|185597.5|185467.5|185598|185468|185597|185467|4
1734986110000|2024-12-23 20:35:10|185597|185467|185593.3|185463.3|185598.6|185468.6|185592.9|185462.9|7
1734986120000|2024-12-23 20:35:20|185592.6|185462.6|185592.4|185462.4|185592.6|185462.6|185592.4|185462.4|2
1734986140000|2024-12-23 20:35:40|185584.5|185454.5|185584.5|185454.5|185585.5|185455.5|185584|185454|4
1734986160000|2024-12-23 20:36:00|185583.4|185453.4|185582.1|185452.1|185592.4|185462.4|185582.1|185452.1|4
1734986170000|2024-12-23 20:36:10|185583.6|185453.6|185583.6|185453.6|185583.6|185453.6|185583.6|185453.6|1
1734986180000|2024-12-23 20:36:20|185583.1|185453.1|185558.6|185428.6|185584.4|185454.4|185556.1|185426.1|12
1734986190000|2024-12-23 20:36:30|185555.9|185425.9|185529.7|185399.7|185555.9|185425.9|185529.5|185399.5|12
1734986200000|2024-12-23 20:36:40|185529.8|185399.8|185531.5|185401.5|185531.5|185401.5|185529.5|185399.5|8
1734986220000|2024-12-23 20:37:00|185531.8|185401.8|185539.6|185409.6|185541.4|185411.4|185531.8|185401.8|8
1734986230000|2024-12-23 20:37:10|185537.3|185407.3|185537.3|185407.3|185537.3|185407.3|185537.3|185407.3|1
1734986240000|2024-12-23 20:37:20|185537.6|185407.6|185525.8|185395.8|185538.6|185408.6|185525.8|185395.8|4
1734986250000|2024-12-23 20:37:30|185530.1|185400.1|185538.3|185408.3|185538.3|185408.3|185530.1|185400.1|2
1734986260000|2024-12-23 20:37:40|185538|185408|185538|185408|185538|185408|185538|185408|1
1734986270000|2024-12-23 20:37:50|185529.3|185399.3|185528.8|185398.8|185529.3|185399.3|185528.8|185398.8|2
1734986300000|2024-12-23 20:38:20|185531.5|185401.5|185531.5|185401.5|185531.5|185401.5|185531.5|185401.5|1
1734986310000|2024-12-23 20:38:30|185534.5|185404.5|185534.5|185404.5|185534.5|185404.5|185534.5|185404.5|1
1734986330000|2024-12-23 20:38:50|185535|185405|185533.8|185403.8|185535.5|185405.5|185533.8|185403.8|3
1734986340000|2024-12-23 20:39:00|185535.8|185405.8|185537.3|185407.3|185539.3|185409.3|185535.8|185405.8|3
1734986350000|2024-12-23 20:39:10|185536.3|185406.3|185537|185407|185537|185407|185536.3|185406.3|2
1734986360000|2024-12-23 20:39:20|185536.3|185406.3|185526.5|185396.5|185536.3|185406.3|185526.5|185396.5|6
1734986370000|2024-12-23 20:39:30|185532.5|185402.5|185532.5|185402.5|185532.5|185402.5|185532.5|185402.5|1
1734986380000|2024-12-23 20:39:40|185542.9|185412.9|185551.1|185421.1|185551.1|185421.1|185542.9|185412.9|4
1734986390000|2024-12-23 20:39:50|185547.4|185417.4|185549.7|185419.7|185549.7|185419.7|185539|185409|6
1734986400000|2024-12-23 20:40:00|185541.3|185411.3|185540.3|185410.3|185541.3|185411.3|185539.3|185409.3|4
1734986410000|2024-12-23 20:40:10|185542.3|185412.3|185551.4|185421.4|185551.4|185421.4|185542.3|185412.3|2
1734986420000|2024-12-23 20:40:20|185550.6|185420.6|185550.6|185420.6|185550.6|185420.6|185550.6|185420.6|1
1734986430000|2024-12-23 20:40:30|185541.7|185411.7|185544.2|185414.2|185544.2|185414.2|185541.7|185411.7|2
1734986450000|2024-12-23 20:40:50|185544.5|185414.5|185544.5|185414.5|185544.5|185414.5|185544.5|185414.5|1
1734986460000|2024-12-23 20:41:00|185544.2|185414.2|185543.5|185413.5|185551.5|185421.5|185543.5|185413.5|3
1734986480000|2024-12-23 20:41:20|185544|185414|185542.5|185412.5|185544|185414|185542.5|185412.5|3
1734986510000|2024-12-23 20:41:50|185543|185413|185542.5|185412.5|185543|185413|185542.5|185412.5|2
1734986520000|2024-12-23 20:42:00|185541|185411|185540|185410|185541|185411|185539|185409|5
1734986530000|2024-12-23 20:42:10|185541|185411|185540|185410|185541|185411|185540|185410|2
1734986540000|2024-12-23 20:42:20|185541.5|185411.5|185543.5|185413.5|185543.7|185413.7|185541.5|185411.5|3
1734986560000|2024-12-23 20:42:40|185541|185411|185540.5|185410.5|185541|185411|185540.5|185410.5|2
1734986570000|2024-12-23 20:42:50|185541.5|185411.5|185631.5|185289.5|185650|185411.5|185536.5|185289.5|7
1734986580000|2024-12-23 20:43:00|185624.5|185282.5|185631.5|185289.5|185631.5|185289.5|185624.5|185282.5|2
1734986590000|2024-12-23 20:43:10|185611.3|185313.8|185613.7|185316.4|185613.7|185316.4|185611.3|185313.8|2
1734986610000|2024-12-23 20:43:30|185614.2|185316.8|185612.2|185314.8|185614.2|185316.8|185612.2|185314.8|2
1734986620000|2024-12-23 20:43:40|185615.2|185317.3|185639|185297|185639|185317.3|185615.2|185297|2
1734986630000|2024-12-23 20:43:50|185639.5|185297.5|185639|185297|185639.5|185297.5|185639|185297|2
1734986640000|2024-12-23 20:44:00|185627|185285|185634|185292|185634|185292|185627|185285|2
1734986650000|2024-12-23 20:44:10|185613.4|185319.5|185613.4|185319.5|185613.4|185319.5|185613.4|185319.5|1
1734986670000|2024-12-23 20:44:30|185614.9|185321|185618.4|185324.5|185618.4|185324.5|185614.9|185321|2
1734986680000|2024-12-23 20:44:40|185644|185302|185644|185302|185644|185302|185644|185302|1
1734986700000|2024-12-23 20:45:00|185617.5|185326.6|185617.5|185326.6|185617.5|185326.6|185617.5|185326.6|1
1734986720000|2024-12-23 20:45:20||185326.1||185326.1||185326.1||185326.1|1
1734986730000|2024-12-23 20:45:30|185617|185301|185643|185301|185643|185301|185617|185301|2
1734986740000|2024-12-23 20:45:40|185643.5|185301.5|185643.5|185301.5|185643.5|185301.5|185643.5|185301.5|1
1734986760000|2024-12-23 20:46:00|185629.5|185287.5|185608.1|185321.7|185629.5|185321.7|185608.1|185287.5|2
1734986780000|2024-12-23 20:46:20|185608.6|185322.2|185608.6|185322.2|185608.6|185322.2|185608.6|185322.2|1
1734986790000|2024-12-23 20:46:30|185630.5|185288.5|185630.5|185288.5|185630.5|185288.5|185630.5|185288.5|1
1734986810000|2024-12-23 20:46:50|185609.5|185323.1|185614.5|185328.1|185614.5|185328.1|185609.5|185323.1|2
1734986820000|2024-12-23 20:47:00|185615.1|185328.7|185594.7|185312.9|185615.1|185330.7|185594.7|185312.9|5
1734986850000|2024-12-23 20:47:30|185621.5|185279.5|185621.5|185279.5|185621.5|185279.5|185621.5|185279.5|1
1734986870000|2024-12-23 20:47:50|185585.7|185304.3|185581.2|185299.2|185585.7|185304.3|185581.2|185299.2|2
1734986900000|2024-12-23 20:48:20|185612|185270|185546.8|185250|185612|185270|185535.3|185250|5
1734986910000|2024-12-23 20:48:30|185546.4|185251.5|185546.4|185264.5|185546.4|185264.5|185546.4|185251.5|11
1734986920000|2024-12-23 20:48:40|185549.4|185265.4|185558.7|185277.8|185558.7|185279.8|185549.4|185265.4|11
1734986930000|2024-12-23 20:48:50|185568.7|185288.3|185569.2|185292.3|185569.2|185292.3|185568.7|185288.3|8
1734986940000|2024-12-23 20:49:00|185568.7|185300.3|185561.2|185300.3|185569.2|185300.3|185561.2|185300.3|3
1734986950000|2024-12-23 20:49:10|185582|185278|185582|185278|185582|185278|185582|185278|1
1734986960000|2024-12-23 20:49:20|185577|185283|185566.9|185311|185577|185311|185566.9|185283|2
1734986980000|2024-12-23 20:49:40|185558.7|185302.8|185558.7|185302.8|185558.7|185302.8|185558.7|185302.8|1
1734986990000|2024-12-23 20:49:50|185559.1||185559.1||185559.1||185559.1||1
1734987000000|2024-12-23 20:50:00|185557.1|185301.2|185557.1|185301.2|185557.1|185301.2|185557.1|185301.2|1
1734987010000|2024-12-23 20:50:10|185574|185280|185572|185278|185574|185280|185572|185278|2
1734987020000|2024-12-23 20:50:20|185533.6|185277.2|185537.6|185281.2|185537.6|185281.2|185533.6|185277.2|2
1734987030000|2024-12-23 20:50:30|185540.7|185284.2|185540.7|185284.2|185540.7|185284.2|185540.7|185284.2|1
1734987040000|2024-12-23 20:50:40|185538.6|185282.8|185537.1|185281.2|185538.6|185282.8|185537.1|185281.2|2
1734987050000|2024-12-23 20:50:50|185539.1|185282.8|185547|185253|185557|185282.8|185539.1|185253|5
1734987060000|2024-12-23 20:51:00|185525.9|185269.9|185525.2|185268.8|185533.8|185277.4|185524.4|185267.9|4
1734987080000|2024-12-23 20:51:20|185534|185277.6|185522|185289.6|185534|185289.6|185522|185277.6|2
1734987090000|2024-12-23 20:51:30|185522.5|185288.1|185521.5|185289.1|185525|185289.6|185521.5|185287.6|5
1734987100000|2024-12-23 20:51:40|185527.5|185286.1|185525|185287.1|185527.5|185291.1|185520.5|185286.1|7
1734987110000|2024-12-23 20:51:50|185517|185270|185511.8|185279.3|185517|185279.3|185511.8|185269|3
1734987120000|2024-12-23 20:52:00|185520.8|185287.9|185523.8|185291.4|185525.3|185292.9|185520.8|185287.9|3
1734987130000|2024-12-23 20:52:10|185524.8|185291.9|185525.8|185293.4|185525.8|185293.4|185524.8|185291.9|2
1734987150000|2024-12-23 20:52:30|185526|185292.9|185521|185274|185526|185292.9|185521|185273|4
1734987160000|2024-12-23 20:52:40|185524|185273|185521|185273|185524|185273|185521|185273|3
1734987170000|2024-12-23 20:52:50|185525|185265|185540.4|185306.5|185563.4|185306.5|185517|185245.2|11
1734987180000|2024-12-23 20:53:00||185307||185307||185307||185307|1
1734987190000|2024-12-23 20:53:10||185307.5||185307.5||185307.5||185307.5|1
1734987200000|2024-12-23 20:53:20|185543|185295|185543|185295|185543|185295|185543|185295|1
1734987210000|2024-12-23 20:53:30|185542|185294.3|185526.2|185293.8|185542|185303.1|185526.2|185293.8|4
1734987230000|2024-12-23 20:53:50|185526.7|185295.8|185528.7|185295.8|185528.7|185295.8|185526.7|185295.8|2
1734987240000|2024-12-23 20:54:00|185514.7|185308.3|185508.7|185304.8|185514.7|185308.3|185504.2|185300.3|4
1734987250000|2024-12-23 20:54:10|185469.5|185339.5|185452|185322|185470|185340|185451|185321|4
1734987260000|2024-12-23 20:54:20|185445|185315|185455|185325|185455|185325|185445|185315|3
1734987270000|2024-12-23 20:54:30|185462.1|185332.1|185456.9|185326.9|185462.1|185332.1|185456.9|185326.9|3
1734987280000|2024-12-23 20:54:40|185453.9|185323.9|185422.3|185292.3|185454.2|185324.2|185422.3|185292.3|6
1734987290000|2024-12-23 20:54:50|185422.6|185292.6|185422.6|185292.6|185422.6|185292.6|185422.6|185292.6|1
1734987300000|2024-12-23 20:55:00|185422.1|185292.1|185422.6|185292.6|185422.6|185292.6|185422.1|185292.1|4
1734987320000|2024-12-23 20:55:20|185429|185299|185428|185298|185429|185299|185428|185298|2
1734987330000|2024-12-23 20:55:30|185423.5|185293.5|185420|185290|185423.5|185293.5|185420|185290|3
1734987340000|2024-12-23 20:55:40|185412.5|185282.5|185417.1|185287.1|185417.1|185287.1|185412.5|185282.5|2
1734987370000|2024-12-23 20:56:10|185417.5|185287.5|185413.5|185283.5|185417.5|185287.5|185413.5|185283.5|2
1734987380000|2024-12-23 20:56:20|185415|185285|185416|185286|185416|185286|185415|185285|2
1734987390000|2024-12-23 20:56:30|185414.5|185284.5|185422.4|185292.4|185422.4|185292.4|185414.5|185284.5|4
1734987400000|2024-12-23 20:56:40|185421.9|185291.9|185421.9|185291.9|185421.9|185291.9|185421.9|185291.9|1
1734987410000|2024-12-23 20:56:50|185424.3|185294.3|185424.3|185294.3|185424.3|185294.3|185424.3|185294.3|1
1734987420000|2024-12-23 20:57:00|185424.6|185294.6|185424.6|185294.6|185424.6|185294.6|185424.6|185294.6|1
1734987430000|2024-12-23 20:57:10|185423|185293|185420.5|185290.5|185423|185293|185420.5|185290.5|3
1734987440000|2024-12-23 20:57:20|185422|185292|185438.4|185308.4|185441.4|185311.4|185422|185292|6
1734987450000|2024-12-23 20:57:30|185438.2|185308.2|185435.9|185305.9|185438.2|185308.2|185435.9|185305.9|2
1734987460000|2024-12-23 20:57:40|185439.4|185309.4|185435.9|185305.9|185439.4|185309.4|185435.9|185305.9|4
1734987470000|2024-12-23 20:57:50|185436.2|185306.2|185434.5|185304.5|185436.2|185306.2|185428.5|185298.5|5
1734987480000|2024-12-23 20:58:00|185435|185305|185421.5|185331.5|185437|185331.5|185421.5|185305|4
1734987490000|2024-12-23 20:58:10|185440.2|185310.2|185440.2|185310.2|185440.2|185310.2|185440.2|185310.2|1
1734987520000|2024-12-23 20:58:40|185421.5|185331.5|185421|185331|185421.5|185331.5|185421|185331|2
1734987530000|2024-12-23 20:58:50|185448.6|185318.6|185460.6|185330.6|185461.3|185331.3|185448.6|185318.6|6
1734987540000|2024-12-23 20:59:00|185458.8|185328.8|185460|185330|185469.5|185339.5|185458.8|185328.8|14
1734987550000|2024-12-23 20:59:10|185460.3|185330.3|185463.7|185333.7|185472.7|185342.7|185460.3|185330.3|14
1734987570000|2024-12-23 20:59:30|185463.9|185333.9|185463.9|185333.9|185463.9|185333.9|185463.9|185333.9|1
1734987580000|2024-12-23 20:59:40|185463.4|185333.4|185493.5|185290.2|185496.6|185333.4|185458.1|185285.7|6
1734987590000|2024-12-23 20:59:50|185452.5|185322.5|185434|185344|185453|185344|185432.5|185322|7
1734987600000|2024-12-23 21:00:00|185433|185343|185433|185343|185434|185344|185433|185343|3
1734987610000|2024-12-23 21:00:10|185434|185344|185456.3|185326.3|185456.3|185344|185426|185325.2|6
1734987620000|2024-12-23 21:00:20|185472.3|185268.4|185472.3|185268.4|185472.3|185268.4|185472.3|185268.4|1
1734987630000|2024-12-23 21:00:30|185470.3|185269.9|185435.4|185305.4|185470.3|185305.4|185435.1|185269.9|3
1734987640000|2024-12-23 21:00:40|185435.6|185305.6|185444.6|185314.6|185445.4|185315.4|185435.6|185305.6|7
1734987650000|2024-12-23 21:00:50|185428.5|185338.5|185455.9|185325.9|185455.9|185338.5|185428.5|185319.4|6
1734987660000|2024-12-23 21:01:00|185455.1|185325.1|185457.4|185327.4|185457.4|185327.4|185455.1|185325.1|3
1734987680000|2024-12-23 21:01:20|185437.5|185347.5|185437.5|185347.5|185437.5|185347.5|185437.5|185347.5|1
1734987690000|2024-12-23 21:01:30|185438|185348|185441|185351|185441|185351|185438|185348|4
1734987700000|2024-12-23 21:01:40|185442|185352|185465|185335|185465|185352.5|185441|185335|4
1734987710000|2024-12-23 21:01:50|185464.3|185334.3|185463|185333|185464.3|185334.3|185463|185333|2
1734987720000|2024-12-23 21:02:00|185463.3|185333.3|185461|185331|185463.3|185333.3|185461|185331|2
1734987730000|2024-12-23 21:02:10|185462|185332|185435|185345|185462|185345|185435|185332|2
1734987740000|2024-12-23 21:02:20|185436|185346|185434.5|185344.5|185436|185346|185434.5|185344.5|2
1734987750000|2024-12-23 21:02:30|185438.5|185348.5|185438|185348|185439|185349|185437.5|185347.5|4
1734987760000|2024-12-23 21:02:40|185439|185349|185459.3|185329.3|185459.3|185349|185437.5|185328.6|5
1734987770000|2024-12-23 21:02:50|185459|185329|185458.6|185328.6|185459|185329|185458.6|185328.6|2
1734987780000|2024-12-23 21:03:00|185459.3|185329.3|185458.6|185328.6|185459.3|185329.3|185458.6|185328.6|3
1734987790000|2024-12-23 21:03:10|185460.8|185330.8|185441.5|185351.5|185461|185352|185441.5|185330.2|6
1734987810000|2024-12-23 21:03:30|185459.5|185329.5|185459.5|185329.5|185459.5|185329.5|185459.5|185329.5|1
1734987820000|2024-12-23 21:03:40|185460|185330|185459|185329|185460|185330|185459|185329|3
1734987840000|2024-12-23 21:04:00|185440.5|185350.5|185440.5|185350.5|185440.5|185350.5|185440.5|185350.5|1
1734987860000|2024-12-23 21:04:20|185442|185352|185443|185353|185443|185353|185442|185352|2
1734987870000|2024-12-23 21:04:30|185434|185344|185461.2|185331.2|185461.2|185353.5|185434|185331.2|3
1734987880000|2024-12-23 21:04:40|185461.5|185331.5|185461.5|185331.5|185461.5|185331.5|185461.5|185331.5|1
1734987890000|2024-12-23 21:04:50|185461.2|185331.2|185461.2|185331.2|185461.2|185331.2|185460.7|185330.7|3
1734987900000|2024-12-23 21:05:00|185439|185349|185440|185350|185440|185350|185439|185349|2
1734987920000|2024-12-23 21:05:20|185460.3|185330.3|185460.3|185330.3|185460.3|185330.3|185460.3|185330.3|1
1734987950000|2024-12-23 21:05:50|185440|185350|185582.6|185350.3|185582.6|185354.5|185440|185348.6|6
1734987960000|2024-12-23 21:06:00|185580.2|185356.3|185579.7|185356.3|185582.6|185357.2|185579.7|185348.7|7
1734987970000|2024-12-23 21:06:10|185576.6|185357.8|185529|185399|185578.1|185399|185529|185352.7|7
1734987980000|2024-12-23 21:06:20|185528.8|185398.8|185529|185399|185529|185399|185528.8|185398.8|2
1734987990000|2024-12-23 21:06:30|185531.5|185401.5|185528|185398|185531.5|185401.5|185528|185398|4
1734988010000|2024-12-23 21:06:50|185524|185394|185524.9|185394.9|185524.9|185394.9|185524|185394|2
1734988020000|2024-12-23 21:07:00|185524.6|185394.6|185524.6|185394.6|185524.6|185394.6|185524.6|185394.6|1
1734988040000|2024-12-23 21:07:20|185523.5|185393.5|185523.5|185393.5|185523.5|185393.5|185523.5|185393.5|1
1734988050000|2024-12-23 21:07:30|185524|185394|185524|185394|185524|185394|185524|185394|1
1734988060000|2024-12-23 21:07:40|185524.6|185394.6|185524.6|185394.6|185524.6|185394.6|185524.6|185394.6|1
1734988080000|2024-12-23 21:08:00|185524.8|185394.8|185522|185392|185524.8|185394.8|185522|185392|5
1734988090000|2024-12-23 21:08:10|185522.7|185392.7|185520.5|185390.5|185522.7|185392.7|185520.5|185390.5|2
1734988100000|2024-12-23 21:08:20|185516|185386|185516|185386|185516|185386|185516|185386|1
1734988110000|2024-12-23 21:08:30|185547.6|185417.6|185520.5|185390.5|185547.6|185417.6|185487|185357|7
1734988130000|2024-12-23 21:08:50|185520|185390|185521.7|185391.7|185521.7|185391.7|185517.5|185387.5|5
1734988140000|2024-12-23 21:09:00|185518.5|185388.5|185518.5|185388.5|185518.5|185388.5|185518.5|185388.5|1
1734988150000|2024-12-23 21:09:10|185508|185378|185517|185387|185519|185389|185508|185378|4
1734988160000|2024-12-23 21:09:20|185519|185389|185522|185392|185522|185392|185519|185389|2
1734988170000|2024-12-23 21:09:30|185522.2|185392.2|185517.5|185387.5|185522.2|185392.2|185517.5|185387.5|5
1734988180000|2024-12-23 21:09:40|185521|185391|185519|185389|185521|185391|185519|185389|2
1734988200000|2024-12-23 21:10:00|185513|185383|185514.5|185384.5|185514.5|185384.5|185513|185383|2
1734988210000|2024-12-23 21:10:10|185513.5|185383.5|185512|185382|185513.5|185383.5|185512|185382|2
1734988220000|2024-12-23 21:10:20|185516.8|185386.8|185516.8|185386.8|185516.8|185386.8|185516.8|185386.8|1
1734988250000|2024-12-23 21:10:50|185512|185382|185512|185382|185512|185382|185512|185382|1
1734988270000|2024-12-23 21:11:10|185513|185383|185518.1|185388.1|185518.1|185388.1|185513|185383|3
1734988290000|2024-12-23 21:11:30|185518.3|185388.3|185517.8|185387.8|185518.3|185388.3|185517.8|185387.8|2
1734988310000|2024-12-23 21:11:50|185517.5|185387.5|185517.5|185387.5|185517.5|185387.5|185517.5|185387.5|1
1734988330000|2024-12-23 21:12:10|185519.8|185389.8|185522.4|185392.4|185522.4|185392.4|185519.8|185389.8|2
1734988340000|2024-12-23 21:12:20|185521.9|185391.9|185521.9|185391.9|185521.9|185391.9|185521.9|185391.9|1
1734988350000|2024-12-23 21:12:30|185522.1|185392.1|185525.4|185395.4|185525.4|185395.4|185522.1|185392.1|2
1734988360000|2024-12-23 21:12:40|185523.5|185393.5|185523.5|185393.5|185523.5|185393.5|185523.5|185393.5|1
1734988380000|2024-12-23 21:13:00|185526.2|185396.2|185526.2|185396.2|185526.2|185396.2|185526.2|185396.2|1
1734988400000|2024-12-23 21:13:20|185525.5|185395.5|185525.5|185395.5|185525.5|185395.5|185525.5|185395.5|1
1734988410000|2024-12-23 21:13:30|185522.5|185392.5|185514|185384|185522.5|185392.5|185514|185384|3
1734988420000|2024-12-23 21:13:40|185520.5|185390.5|185520.5|185390.5|185520.5|185390.5|185520.5|185390.5|1
1734988440000|2024-12-23 21:14:00|185524.8|185394.8|185525|185395|185525|185395|185524.8|185394.8|2
1734988450000|2024-12-23 21:14:10|185526|185396|185526|185396|185526|185396|185526|185396|1
1734988480000|2024-12-23 21:14:40|185523|185393|185523|185393|185523|185393|185523|185393|1
1734988490000|2024-12-23 21:14:50|185522|185392|185522.9|185392.9|185522.9|185392.9|185520|185390|3
1734988500000|2024-12-23 21:15:00|185522.4|185392.4|185522.4|185392.4|185522.4|185392.4|185522.4|185392.4|1
1734988510000|2024-12-23 21:15:10|185523.4|185393.4|185517.9|185387.9|185523.4|185393.4|185517.9|185387.9|3
1734988520000|2024-12-23 21:15:20|185510|185380|185510|185380|185510|185380|185510|185380|1
1734988530000|2024-12-23 21:15:30|185510.5|185380.5|185510.5|185380.5|185510.5|185380.5|185510.5|185380.5|1
1734988540000|2024-12-23 21:15:40|185515.5|185385.5|185515.5|185385.5|185515.5|185385.5|185515.5|185385.5|1
1734988550000|2024-12-23 21:15:50|185521|185391|185521|185391|185521|185391|185521|185391|1
1734988570000|2024-12-23 21:16:10|185520.8|185390.8|185520.8|185390.8|185520.8|185390.8|185520.8|185390.8|1
1734988580000|2024-12-23 21:16:20|185515|185385|185506.6|185376.6|185515|185385|185506.6|185376.6|3
1734988610000|2024-12-23 21:16:50|185504|185374|185504|185374|185504|185374|185504|185374|1
1734988620000|2024-12-23 21:17:00|185514|185384|185514|185384|185514|185384|185514|185384|1
1734988640000|2024-12-23 21:17:20|185513.5|185383.5|185517.9|185387.9|185517.9|185387.9|185513.5|185383.5|2
1734988650000|2024-12-23 21:17:30|185517.7|185387.7|185518.4|185388.4|185518.4|185388.4|185517.7|185387.7|2
1734988660000|2024-12-23 21:17:40|185518.9|185388.9|185519.2|185389.2|185519.2|185389.2|185518.9|185388.9|2
1734988680000|2024-12-23 21:18:00|185516|185386|185516|185386|185516|185386|185516|185386|1
1734988690000|2024-12-23 21:18:10|185529.8|185399.8|185589.7|185387.4|185592.7|185399.8|185529.8|185384.3|3
1734988700000|2024-12-23 21:18:20|185553.9|185423.9|185578.7|185354.3|185582.8|185424.1|185544.5|185353.8|9
1734988710000|2024-12-23 21:18:30|185576.3|185356.3|185524.4|185394.4|185576.3|185395.4|185522.7|185348.2|10
1734988720000|2024-12-23 21:18:40|185526.9|185396.9|185524.7|185394.7|185526.9|185396.9|185523.9|185393.9|5
1734988730000|2024-12-23 21:18:50|185524.9|185394.9|185525.7|185395.7|185525.7|185395.7|185523.7|185393.7|4
1734988740000|2024-12-23 21:19:00|185526.9|185396.9|185527.5|185397.5|185527.5|185397.5|185526.9|185396.9|2
1734988750000|2024-12-23 21:19:10|185535|185405|185532.5|185402.5|185535|185405|185532.5|185402.5|3
1734988760000|2024-12-23 21:19:20|185534.7|185404.7|185532.7|185402.7|185534.7|185404.7|185532.7|185402.7|2
1734988780000|2024-12-23 21:19:40|185531.7|185401.7|185531.7|185401.7|185531.7|185401.7|185531.7|185401.7|1
1734988800000|2024-12-23 21:20:00|185526.5|185396.5|185526.5|185396.5|185526.5|185396.5|185526.5|185396.5|1
1734988820000|2024-12-23 21:20:20|185521|185391|185518.6|185388.6|185521|185391|185518.1|185388.1|3
1734988850000|2024-12-23 21:20:50|185517.5|185387.5|185518.5|185388.5|185521|185391|185517|185387|4
1734988860000|2024-12-23 21:21:00|185520.5|185390.5|185528.4|185398.4|185528.4|185398.4|185520.5|185390.5|2
1734988870000|2024-12-23 21:21:10|185530.4|185400.4|185530.4|185400.4|185530.4|185400.4|185530.4|185400.4|1
1734988880000|2024-12-23 21:21:20|185530.2|185400.2|185531.7|185401.7|185531.7|185401.7|185530.2|185400.2|2
1734988890000|2024-12-23 21:21:30|185527|185397|185527|185397|185527|185397|185527|185397|1
1734988900000|2024-12-23 21:21:40|185526.5|185396.5|185532.5|185402.5|185532.5|185402.5|185526.5|185396.5|3
1734988910000|2024-12-23 21:21:50|185536.8|185406.8|185536.8|185406.8|185536.8|185406.8|185536.8|185406.8|1
1734988940000|2024-12-23 21:22:20|185537.8|185407.8|185537.8|185407.8|185537.8|185407.8|185537.8|185407.8|1
1734988950000|2024-12-23 21:22:30|185534.5|185404.5|185534|185404|185534.5|185404.5|185534|185404|2
1734988970000|2024-12-23 21:22:50|185538.7|185408.7|185541.9|185411.9|185541.9|185411.9|185538.7|185408.7|3
1734989000000|2024-12-23 21:23:20|185540.5|185410.5|185540.5|185410.5|185540.5|185410.5|185540.5|185410.5|1
1734989020000|2024-12-23 21:23:40|185542.8|185412.8|185542.8|185412.8|185542.8|185412.8|185542.8|185412.8|1
1734989040000|2024-12-23 21:24:00|185539|185409|185540.3|185410.3|185540.3|185410.3|185539|185409|2
1734989050000|2024-12-23 21:24:10|185524.5|185394.5|185524.5|185394.5|185524.5|185394.5|185524.5|185394.5|1
1734989060000|2024-12-23 21:24:20|185528|185398|185524|185394|185528|185398|185524|185394|2
1734989070000|2024-12-23 21:24:30|185525.5|185395.5|185531|185401|185536|185406|185525.5|185395.5|3
1734989080000|2024-12-23 21:24:40|185535.3|185405.3|185535.3|185405.3|185535.3|185405.3|185535.3|185405.3|1
1734989090000|2024-12-23 21:24:50|185536.9|185406.9|185536.9|185406.9|185536.9|185406.9|185536.9|185406.9|1
1734989100000|2024-12-23 21:25:00|185538.5|185408.5|185540.1|185410.1|185540.1|185410.1|185538.5|185408.5|2
1734989110000|2024-12-23 21:25:10|185540.5|185410.5|185540.5|185410.5|185540.5|185410.5|185540.5|185410.5|1
1734989130000|2024-12-23 21:25:30|185541.9|185411.9|185541.9|185411.9|185541.9|185411.9|185541.9|185411.9|1
1734989140000|2024-12-23 21:25:40|185543.2|185413.2|185545.4|185415.4|185545.4|185415.4|185543.2|185413.2|2
1734989150000|2024-12-23 21:25:50|185539.2|185409.2|185523.3|185393.3|185539.2|185409.2|185523.3|185393.3|6
1734989160000|2024-12-23 21:26:00|185524.8|185394.8|185524.8|185394.8|185524.8|185394.8|185524.8|185394.8|1
1734989170000|2024-12-23 21:26:10|185525.8|185395.8|185525.8|185395.8|185525.8|185395.8|185525.8|185395.8|1
1734989180000|2024-12-23 21:26:20|185526.8|185396.8|185529.3|185399.3|185529.3|185399.3|185526.8|185396.8|2
1734989190000|2024-12-23 21:26:30|185532|185402|185532|185402|185532|185402|185532|185402|1
1734989200000|2024-12-23 21:26:40|185534.7|185404.7|185534.7|185404.7|185534.7|185404.7|185534.7|185404.7|1
1734989220000|2024-12-23 21:27:00|185534.2|185404.2|185534.2|185404.2|185534.2|185404.2|185534.2|185404.2|1
1734989230000|2024-12-23 21:27:10|185531|185401|185528.5|185398.5|185531|185401|185528.5|185398.5|2
1734989250000|2024-12-23 21:27:30|185529|185399|185529|185399|185529|185399|185529|185399|1
1734989260000|2024-12-23 21:27:40|185534.5|185404.5|185539.2|185409.2|185539.2|185409.2|185534.5|185404.5|3
1734989270000|2024-12-23 21:27:50|185539|185409|185539|185409|185539|185409|185539|185409|1
1734989290000|2024-12-23 21:28:10|185538|185408|185538|185408|185538|185408|185538|185408|1
1734989300000|2024-12-23 21:28:20|185535.5|185405.5|185531.5|185401.5|185535.5|185405.5|185531.5|185401.5|2
1734989310000|2024-12-23 21:28:30|185535.9|185405.9|185535.9|185405.9|185535.9|185405.9|185535.9|185405.9|1
1734989330000|2024-12-23 21:28:50|185530.7|185400.7|185530.7|185400.7|185530.7|185400.7|185530.7|185400.7|1
1734989340000|2024-12-23 21:29:00|185530.9|185400.9|185523.5|185393.5|185531.7|185401.7|185523|185393|4
1734989350000|2024-12-23 21:29:10|185528|185398|185530.5|185400.5|185530.5|185400.5|185528|185398|2
1734989370000|2024-12-23 21:29:30|185533.5|185403.5|185537.2|185407.2|185537.2|185407.2|185533.5|185403.5|2
1734989380000|2024-12-23 21:29:40|185537|185407|185537|185407|185537|185407|185537|185407|1
1734989400000|2024-12-23 21:30:00|185529.6|185399.6|185527|185397|185534|185404|185527|185397|4
1734989420000|2024-12-23 21:30:20|185526.5|185396.5|185530.9|185400.9|185530.9|185400.9|185526.5|185396.5|2
1734989450000|2024-12-23 21:30:50|185523.9|185393.9|185526.2|185396.2|185526.2|185396.2|185523.9|185393.9|2
1734989460000|2024-12-23 21:31:00|185517|185387|185525|185395|185525|185395|185517|185387|3
1734989480000|2024-12-23 21:31:20|185530.1|185400.1|185529.1|185399.1|185530.1|185400.1|185529.1|185399.1|2
1734989510000|2024-12-23 21:31:50|185523|185393|185523|185393|185523|185393|185523|185393|1
1734989530000|2024-12-23 21:32:10|185530|185400|185530|185400|185530|185400|185530|185400|1
1734989570000|2024-12-23 21:32:50|185523|185393|185523|185393|185523|185393|185523|185393|1
1734989590000|2024-12-23 21:33:10|185530.1|185400.1|185530.1|185400.1|185530.1|185400.1|185530.1|185400.1|1
1734989620000|2024-12-23 21:33:40|185523|185393|185523|185393|185523|185393|185523|185393|1
1734989640000|2024-12-23 21:34:00|185530.1|185400.1|185530.1|185400.1|185530.1|185400.1|185530.1|185400.1|1
1734989650000|2024-12-23 21:34:10|185530.3|185400.3|185530.3|185400.3|185530.3|185400.3|185530.3|185400.3|1
1734989670000|2024-12-23 21:34:30|185530.1|185400.1|185530.1|185400.1|185530.1|185400.1|185530.1|185400.1|1
1734989680000|2024-12-23 21:34:40|185523|185393|185523|185393|185523|185393|185523|185393|1
1734989700000|2024-12-23 21:35:00|185530.5|185400.5|185528.5|185398.5|185530.5|185400.5|185527.2|185397.2|4
1734989710000|2024-12-23 21:35:10|185529.2|185399.2|185533.8|185403.8|185533.8|185403.8|185529.2|185399.2|2
1734989730000|2024-12-23 21:35:30|185535.5|185405.5|185535.5|185405.5|185535.5|185405.5|185535.5|185405.5|1
1734989750000|2024-12-23 21:35:50|185538|185408|185540.1|185410.1|185540.1|185410.1|185538|185408|2
1734989760000|2024-12-23 21:36:00|185539.8|185409.8|185539.8|185409.8|185539.8|185409.8|185539.8|185409.8|1
1734989780000|2024-12-23 21:36:20|185537.5|185407.5|185544.5|185414.5|185544.5|185414.5|185537.5|185407.5|2
1734989800000|2024-12-23 21:36:40|185543.5|185413.5|185543.5|185413.5|185543.5|185413.5|185543.5|185413.5|1
1734989810000|2024-12-23 21:36:50|185544.3|185414.3|185544.6|185414.6|185544.6|185414.6|185544.3|185414.3|2
1734989840000|2024-12-23 21:37:20|185544|185414|185544|185414|185544|185414|185544|185414|1
1734989850000|2024-12-23 21:37:30|185528|185398|185534.5|185404.5|185534.5|185404.5|185527.5|185397.5|3
1734989860000|2024-12-23 21:37:40|185538.4|185408.4|185538.1|185408.1|185538.4|185408.4|185538.1|185408.1|2
1734989890000|2024-12-23 21:38:10|185534|185404|185534|185404|185534|185404|185534|185404|1
1734989920000|2024-12-23 21:38:40|185538.7|185408.7|185538.7|185408.7|185538.7|185408.7|185538.7|185408.7|1
1734989940000|2024-12-23 21:39:00|185534|185404|185534|185404|185534|185404|185534|185404|1
1734989970000|2024-12-23 21:39:30|185536.6|185406.6|185536.6|185406.6|185536.6|185406.6|185536.6|185406.6|1
1734990000000|2024-12-23 21:40:00|185544.9|185414.9|185535.6|185405.6|185548.7|185418.7|185535.6|185405.6|5
1734990030000|2024-12-23 21:40:30|185532.5|185402.5|185532.5|185402.5|185532.5|185402.5|185532.5|185402.5|1
1734990040000|2024-12-23 21:40:40|185533.5|185403.5|185533.5|185403.5|185533.5|185403.5|185533.5|185403.5|1
1734990050000|2024-12-23 21:40:50|185535.3|185405.3|185534.9|185404.9|185535.3|185405.3|185534.9|185404.9|2
1734990070000|2024-12-23 21:41:10|185535.5|185405.5|185535.5|185405.5|185535.5|185405.5|185535.5|185405.5|1
1734990080000|2024-12-23 21:41:20|185536.4|185406.4|185534.6|185404.6|185536.4|185406.4|185534.6|185404.6|2
1734990090000|2024-12-23 21:41:30|185531.5|185401.5|185531.5|185401.5|185531.5|185401.5|185531.5|185401.5|1
1734990100000|2024-12-23 21:41:40|185542.5|185412.5|185542.5|185412.5|185542.5|185412.5|185542.5|185412.5|1
1734990110000|2024-12-23 21:41:50|185539.8|185409.8|185538.3|185408.3|185539.8|185409.8|185538.3|185408.3|2
1734990120000|2024-12-23 21:42:00|185662.8|185382.9|185674.2|185362.3|185745.8|185403.8|185651.3|185341|26
1734990130000|2024-12-23 21:42:10|185687|185378.5|185686.8|185376.6|185695.8|185390.6|185672.9|185360.4|39
1734990140000|2024-12-23 21:42:20|185682.1|185378.6|185664.1|185415.2|185689.1|185415.2|185664.1|185371.2|35
1734990150000|2024-12-23 21:42:30|185677.3|185412.4|185661.4|185426.5|185724|185428.2|185661.4|185407.1|34
1734990160000|2024-12-23 21:42:40|185755.5|185427.9|185714|185406.5|185755.5|185446|185672.9|185387.8|35
1734990170000|2024-12-23 21:42:50|185714.3|185392.6|185701.6|185405.1|185714.3|185406.1|185690.7|185387|29
1734990180000|2024-12-23 21:43:00|185698.3|185406.7|185682.9|185419.6|185707|185419.6|185682.9|185392.6|10
1734990190000|2024-12-23 21:43:10|185680.5|185422.1|185662|185423.6|185680.5|185424.1|185662|185410.5|11
1734990200000|2024-12-23 21:43:20|185661|185424.6|185658|185413|185666.5|185431.1|185658|185413|11
1734990210000|2024-12-23 21:43:30|185657|185414|185661|185424|185661|185424|185657|185414|2
1734990230000|2024-12-23 21:43:50|185660.4|185433|185660|185432.6|185660.4|185433|185660|185432.6|2
1734990240000|2024-12-23 21:44:00|185660.9|185427.5|185654.9|185426.1|185660.9|185427.5|185654.9|185426.1|2
1734990250000|2024-12-23 21:44:10|185654|185431.5|185656.9|185430.5|185656.9|185431.5|185654|185430.5|2
1734990260000|2024-12-23 21:44:20|185654|185419|185654|185419|185654|185419|185654|185419|1
1734990280000|2024-12-23 21:44:40|185656.2|185429.8|185656.2|185429.8|185656.2|185429.8|185656.2|185429.8|1
1734990300000|2024-12-23 21:45:00|185649.2|185430.8|185687.3|185400.4|185687.3|185430.8|185649.2|185400.4|2
1734990310000|2024-12-23 21:45:10|185691.3|185398.7|185695.6|185396.4|185695.6|185398.7|185691.3|185396.4|2
1734990320000|2024-12-23 21:45:20|185710|185368|185679|185384.5|185710|185420.9|185658|185363.5|15
1734990330000|2024-12-23 21:45:30|185692.5|185399.3|185646.3|185420.4|185693.9|185431.1|185646.3|185382.7|13
1734990340000|2024-12-23 21:45:40|185656.9|185431.1|185645.5|185419.6|185656.9|185431.1|185643.4|185417.5|8
1734990350000|2024-12-23 21:45:50|185655.3|185429.4|185656|185431.1|185656|185431.1|185645.7|185420.8|8
1734990360000|2024-12-23 21:46:00|185646.4|185421.5|185656|185430.6|185656|185431.1|185645.9|185420.5|7
1734990370000|2024-12-23 21:46:10|185645.9|185420.5|185652.4|185434.6|185655.9|185434.6|185644.2|185418.8|9
1734990380000|2024-12-23 21:46:20|185597.6|185467.6|185603.6|185473.6|185638|185473.6|185597.6|185437.8|8
1734990390000|2024-12-23 21:46:30|185601.8|185471.8|185653.2|185435.4|185653.2|185472.2|185601.8|185434|6
1734990400000|2024-12-23 21:46:40|185600|185470|185662.9|185420.5|185662.9|185470|185600|185420.5|2
1734990410000|2024-12-23 21:46:50||185420.9||185420.9||185420.9||185420.9|1
1734990420000|2024-12-23 21:47:00|185653.3|185411.4|185653.3|185411.4|185653.3|185411.4|185653.3|185411.4|1
1734990440000|2024-12-23 21:47:20|185652.7|185413.8|185650.2|185411.4|185652.7|185413.8|185650.2|185411.4|4
1734990450000|2024-12-23 21:47:30|185668|185408|185676|185415|185680|185438|185668|185398|5
1734990470000|2024-12-23 21:47:50|185658.6|185419.2|185658.6|185419.2|185658.6|185419.2|185658.6|185419.2|1
1734990510000|2024-12-23 21:48:30|185676|185415|185676|185415|185676|185415|185676|185415|1
1734990530000|2024-12-23 21:48:50|185661|185421.6|185661|185421.6|185661|185421.6|185661|185421.6|1
1734990540000|2024-12-23 21:49:00|185660.5|185433.1|185665.7|185430.8|185699.1|185433.1|185660.5|185384|25
1734990550000|2024-12-23 21:49:10|185735.4|185427.5|185724.3|185407.5|185737.2|185442|185687.7|185379.1|13
1734990560000|2024-12-23 21:49:20|185718.7|185389.3|185744.9|185435.7|185784.5|185446.9|185710.3|185389.3|38
1734990570000|2024-12-23 21:49:30|185741.4|185440.5|185771.9|185461.4|185867.6|185525.6|185741.4|185437.9|37
1734990580000|2024-12-23 21:49:40|185770.9|185461.1|185772.3|185458.7|185870.7|185528.7|185750.3|185440.7|40
1734990590000|2024-12-23 21:49:50|185771.9|185459.1|185770.3|185460.4|185771.9|185460.4|185770.3|185459.1|5
1734990600000|2024-12-23 21:50:00|185776.3|185458.1|185735.7|185495.8|185776.3|185495.8|185735.7|185454.3|14
1734990610000|2024-12-23 21:50:10|185705.7|185476.9|185763.9|185494.4|185785.8|185508.9|185701.2|185473.3|15
1734990620000|2024-12-23 21:50:20|185759.4|185498.9|185737.7|185471.4|185759.4|185507.4|185728.3|185470.4|12
1734990630000|2024-12-23 21:50:30|185729|185462.6|185711|185466.6|185729|185466.6|185709.5|185457.6|14
1734990640000|2024-12-23 21:50:40|185710|185467.6|185778.3|185458.8|185874.6|185532.6|185708.5|185422.7|30
1734990650000|2024-12-23 21:50:50|185780.7|185464.5|185766.7|185444.8|185882.8|185540.8|185763|185439.8|25
1734990660000|2024-12-23 21:51:00|185765|185447.8|185764|185448.8|185766.3|185448.8|185764|185444.8|8
1734990670000|2024-12-23 21:51:10|185763.7|185449.1|185763.3|185449.5|185763.7|185449.5|185763.3|185449.1|2
1734990680000|2024-12-23 21:51:20|185769|185427|185769|185427|185769.5|185427.5|185769|185427|3
1734990690000|2024-12-23 21:51:30|185767|185429|185759.7|185443.9|185772.7|185459.3|185719.9|185413.7|21
1734990700000|2024-12-23 21:51:40|185758.4|185446.9|185757.7|185447.2|185758.4|185447.2|185757.7|185446.9|3
1734990710000|2024-12-23 21:51:50|185754.4|185451.9|185746.8|185454.9|185758.8|185454.9|185746.8|185445.4|3
1734990720000|2024-12-23 21:52:00|185734.3|185469.4|185719.3|185484.4|185734.3|185484.4|185719.3|185469.4|7
1734990730000|2024-12-23 21:52:10|185725|185467|185894.4|185552.4|185894.4|185552.4|185722|185423.5|14
1734990740000|2024-12-23 21:52:20|185817.6|185475.6|185786.5|185468.9|185884.6|185542.6|185751.1|185424.1|40
1734990750000|2024-12-23 21:52:30|185771.8|185485.3|185738.3|185441.8|185779.9|185521.2|185738.3|185432.5|23
1734990760000|2024-12-23 21:52:40|185744.1|185455.6|185728.4|185464.4|185754.9|185464.4|185728.4|185438|11
1734990770000|2024-12-23 21:52:50|185726.8|185466.5|185719.8|185472.9|185726.8|185472.9|185719.8|185466.5|9
1734990780000|2024-12-23 21:53:00|185719.3|185473.4|185721.9|185478|185722.3|185480.9|185717.8|185473.4|7
1734990790000|2024-12-23 21:53:10|185728|185458|185713|185451|185728|185458|185713|185451|2
1734990800000|2024-12-23 21:53:20|185720|185450|185720|185450|185720|185450|185720|185450|1
1734990810000|2024-12-23 21:53:30|185716.2|185472.4|185715.7|185472.9|185716.2|185472.9|185715.7|185472.4|2
1734990820000|2024-12-23 21:53:40|185715.3|185473.3|185715.3|185473.3|185715.3|185473.3|185715.3|185473.3|1
1734990850000|2024-12-23 21:54:10|185717|185453|185717|185453|185717|185453|185717|185453|1
1734990860000|2024-12-23 21:54:20|185718|185454|185711.5|185493.7|185718|185493.7|185711.5|185454|2
1734990870000|2024-12-23 21:54:30|185714.7|185473.8|185714.7|185473.8|185714.7|185473.8|185714.7|185473.8|1
1734990890000|2024-12-23 21:54:50|185714.2||185714.2||185714.2||185714.2||1
1734990900000|2024-12-23 21:55:00|185717|185454|185717|185454|185717|185454|185717|185454|1
1734990920000|2024-12-23 21:55:20|185714.2|185473.8|185707.1|185472.3|185714.2|185473.8|185707.1|185471.3|3
1734990940000|2024-12-23 21:55:40|185705.7|185470.7|185747.2|185439|185747.2|185470.7|185705.7|185439|2
1734990950000|2024-12-23 21:55:50|185743|185401|185744.5|185402.5|185746.5|185404.5|185743|185401|3
1734990960000|2024-12-23 21:56:00|185722|185428|185701|185448|185722|185448|185701|185428|5
1734990970000|2024-12-23 21:56:10||185497.7||185497.7||185497.7||185497.7|1
1734990980000|2024-12-23 21:56:20|185708.2|185472.8|185708.2|185472.8|185708.2|185472.8|185708.2|185472.8|1
1734990990000|2024-12-23 21:56:30||185472.4||185472.4||185472.4||185472.4|1
1734991010000|2024-12-23 21:56:50|185701|185447|185701|185447|185701|185447|185701|185447|1
1734991020000|2024-12-23 21:57:00|185699.6|185463.7|185743.7|185414|185743.7|185463.7|185699.6|185414|3
1734991070000|2024-12-23 21:57:50|185703|185446|185703|185446|185703|185446|185703|185446|1
1734991080000|2024-12-23 21:58:00|185713|185445|185750.4|185413.3|185750.4|185448|185713|185413.3|4
1734991110000|2024-12-23 21:58:30|185752.4|185415.3|185748|185406|185752.4|185436|185718|185406|3
1734991120000|2024-12-23 21:58:40|185718|185436|185718|185436|185718|185436|185718|185436|1
1734991130000|2024-12-23 21:58:50|185748|185406|185753.3|185411.3|185753.3|185411.3|185748|185406|2
1734991140000|2024-12-23 21:59:00|185753|185411|185753.3|185411.3|185753.3|185411.3|185753|185411|2
1734991150000|2024-12-23 21:59:10|185751.5|185409.5|185751.5|185409.5|185751.5|185409.5|185751.5|185409.5|1
1734991160000|2024-12-23 21:59:20|185719|185435|185719|185435|185719|185435|185719|185435|1
1734991170000|2024-12-23 21:59:30|185757.5|185415.5|185747.9|185405.9|185757.5|185415.5|185745.8|185403.8|6
1734991180000|2024-12-23 21:59:40|185748|185406|185743.2|185401.2|185748|185406|185743.2|185401.2|2
1734991190000|2024-12-23 21:59:50|185753.1|185411.1|185754.2|185412.2|185758.8|185416.8|185753.1|185411.1|11
1734991210000|2024-12-23 22:00:10|185799|185457|185799|185457|185799|185457|185799|185457|1
1734995150000|2024-12-23 23:05:50|185965.2|185623.2|185964.5|185622.5|185965.2|185623.2|185964.5|185622.5|2
1734995210000|2024-12-23 23:06:50|185971|185629|185964.7|185622.7|185971|185629|185964.7|185622.7|4
1734995270000|2024-12-23 23:07:50|185965|185623|185964.4|185622.4|185965|185623|185964.4|185622.4|3
1734995280000|2024-12-23 23:08:00|185965|185623|185965|185623|185965|185623|185965|185623|1
1734995320000|2024-12-23 23:08:40|186033.5|185691.5|185972.3|185630.3|186033.5|185691.5|185964.7|185622.7|4
1734995330000|2024-12-23 23:08:50|186060.9|185718.9|185965.9|185623.9|186060.9|185718.9|185965.2|185623.2|3
1734995340000|2024-12-23 23:09:00|185965|185623|185964.2|185622.2|186057.3|185715.3|185964.2|185622.2|4
1734995350000|2024-12-23 23:09:10|185964.5|185622.5|185964.2|185622.2|185964.5|185622.5|185964.2|185622.2|2
1734995380000|2024-12-23 23:09:40|186056.9|185714.9|186057.1|185715.1|186057.1|185715.1|186056.9|185714.9|2
1734995390000|2024-12-23 23:09:50|185964.2|185622.2|185964|185622|185964.2|185622.2|185964|185622|2
1734995400000|2024-12-23 23:10:00|185971.2|185629.2|185966.5|185624.5|185971.2|185629.2|185966|185624|10
1734995410000|2024-12-23 23:10:10|185970.5|185628.5|185970.5|185628.5|185970.5|185628.5|185970.5|185628.5|1
1734995430000|2024-12-23 23:10:30|185975.9|185633.9|185975|185633|185975.9|185633.9|185975|185633|2
1734995440000|2024-12-23 23:10:40|185974.9|185632.9|185976|185634|185976|185634|185974.9|185632.9|2
1734995450000|2024-12-23 23:10:50|185975.5|185633.5|186062.8|185720.8|186063.1|185721.1|185975.5|185633.5|3
1734995460000|2024-12-23 23:11:00|186061.9|185719.9|186121.3|185779.3|186121.3|185779.3|186061.9|185719.9|3
1734995470000|2024-12-23 23:11:10|186121.8|185779.8|186120.8|185778.8|186121.8|185779.8|186120.8|185778.8|2
1734995480000|2024-12-23 23:11:20|186121.3|185779.3|186121.3|185779.3|186121.3|185779.3|186121.3|185779.3|1
1734995490000|2024-12-23 23:11:30|186121.8|185779.8|185974.2|185632.2|186121.8|185779.8|185970.2|185628.2|5
1734995500000|2024-12-23 23:11:40|185974.4|185632.4|185974.7|185632.7|185974.7|185632.7|185974.4|185632.4|2
1734995540000|2024-12-23 23:12:20|185971.4|185629.4|185972.4|185630.4|185975.5|185633.5|185971.4|185629.4|3
1734995550000|2024-12-23 23:12:30|185970.7|185628.7|185972.7|185630.7|185975.2|185633.2|185968.7|185626.7|7
1734995560000|2024-12-23 23:12:40|185968.3|185626.3|185972.3|185630.3|185972.3|185630.3|185968.3|185626.3|2
1734995600000|2024-12-23 23:13:20|185964.3|185622.3|185964.5|185622.5|185964.9|185622.9|185956.9|185614.9|7
1734995610000|2024-12-23 23:13:30|185964|185622|186058.3|185716.3|186058.3|185716.3|185963.9|185621.9|7
1734995620000|2024-12-23 23:13:40|186057.8|185715.8|185965|185623|186058.4|185716.4|185965|185623|6
1734995650000|2024-12-23 23:14:10|186058.3|185716.3|186058.8|185716.8|186058.8|185716.8|186057.9|185715.9|3
1734995660000|2024-12-23 23:14:20|186058.4|185716.4|185965.4|185623.4|186058.4|185716.4|185964.7|185622.7|8
1734995670000|2024-12-23 23:14:30|185964.8|185622.8|185934.7|185592.7|185969.7|185627.7|185928|185586|11
1734995680000|2024-12-23 23:14:40|185935.9|185593.9|185879.5|185537.5|185939.7|185597.7|185879.5|185537.5|4
1734995690000|2024-12-23 23:14:50|185879|185537|185879.4|185537.4|185937.5|185595.5|185878.5|185536.5|8
1734995700000|2024-12-23 23:15:00|185939|185597|185938.2|185596.2|185939|185597|185937.4|185595.4|5
1734995720000|2024-12-23 23:15:20|185874|185532|185928.8|185586.8|185929.2|185587.2|185874|185532|3
1734995730000|2024-12-23 23:15:30|185930.5|185588.5|185937.5|185595.5|185937.7|185595.7|185930|185588|6
1734995740000|2024-12-23 23:15:40|185937.7|185595.7|185937.7|185595.7|185937.7|185595.7|185937.7|185595.7|1
1734995750000|2024-12-23 23:15:50|185930.4|185588.4|185929.5|185587.5|185939.7|185597.7|185929.5|185587.5|5
1734995760000|2024-12-23 23:16:00|185874|185532|185874|185532|185874|185532|185874|185532|1
1734995780000|2024-12-23 23:16:20|185930.4|185588.4|185930.4|185588.4|185930.4|185588.4|185930.4|185588.4|1
1734995790000|2024-12-23 23:16:30|185931.2|185589.2|185934.5|185592.5|185934.5|185592.5|185931.2|185589.2|2
1734995800000|2024-12-23 23:16:40|185934.4|185592.4|185934|185592|185934.4|185592.4|185922|185580|5
1734995810000|2024-12-23 23:16:50|185934.5|185592.5|185849.5|185507.5|185934.5|185592.5|185849|185507|4
1734995830000|2024-12-23 23:17:10|185922.2|185580.2|185922.2|185580.2|185922.2|185580.2|185922.2|185580.2|1
1734995850000|2024-12-23 23:17:30|185922|185580|185922|185580|185922|185580|185922|185580|1
1734995870000|2024-12-23 23:17:50|185849|185507|185849|185507|185849|185507|185849|185507|1
1734995890000|2024-12-23 23:18:10|185841|185499|185931.7|185589.7|185931.7|185589.7|185841|185499|4
1734995900000|2024-12-23 23:18:20|185935.5|185593.5|185927|185585|185935.5|185593.5|185927|185585|7
1734995910000|2024-12-23 23:18:30|185919.5|185577.5|185919.5|185577.5|185919.5|185577.5|185919.5|185577.5|1
1734995920000|2024-12-23 23:18:40|185841.5|185499.5|185841.5|185499.5|185841.5|185499.5|185841.5|185499.5|1
1734995940000|2024-12-23 23:19:00|185928.4|185586.4|185928.4|185586.4|185928.4|185586.4|185928.4|185586.4|1
1734995950000|2024-12-23 23:19:10|185921.2|185579.2|185921.2|185579.2|185921.2|185579.2|185921.2|185579.2|1
1734995970000|2024-12-23 23:19:30|185846.5|185504.5|185846.5|185504.5|185846.5|185504.5|185846.5|185504.5|1
1734996000000|2024-12-23 23:20:00|185927.9|185585.9|185922.5|185580.5|185928.2|185586.2|185922.5|185580.5|3
1734996030000|2024-12-23 23:20:30|185850.5|185508.5|185850.5|185508.5|185850.5|185508.5|185850.5|185508.5|1
1734996050000|2024-12-23 23:20:50|185924.8|185582.8|185924.8|185582.8|185924.8|185582.8|185924.8|185582.8|1
1734996060000|2024-12-23 23:21:00|185927.4|185585.4|185925.4|185583.4|185927.4|185585.4|185925.4|185583.4|2
1734996070000|2024-12-23 23:21:10|185920.2|185578.2|185920.2|185578.2|185920.2|185578.2|185920.2|185578.2|1
1734996090000|2024-12-23 23:21:30|185843.5|185501.5|185843.5|185501.5|185843.5|185501.5|185843.5|185501.5|1
1734996100000|2024-12-23 23:21:40|185844|185502|185844|185502|185844|185502|185844|185502|1
1734996110000|2024-12-23 23:21:50|185915.9|185573.9|185915.2|185573.2|185921.2|185579.2|185915.2|185573.2|9
1734996120000|2024-12-23 23:22:00|185915.9|185573.9|185915.2|185573.2|185915.9|185573.9|185914.4|185572.4|5
1734996130000|2024-12-23 23:22:10|185910.5|185568.5|185910.2|185568.2|185911.4|185569.4|185910.2|185568.2|4
1734996140000|2024-12-23 23:22:20|185909.8|185567.8|185809.5|185467.5|185909.8|185567.8|185809|185467|8
1734996160000|2024-12-23 23:22:40|185809|185467|185908.9|185566.9|185908.9|185566.9|185809|185467|3
1734996170000|2024-12-23 23:22:50|185900.3|185558.3|185900|185558|185900.3|185558.3|185900|185558|2
1734996180000|2024-12-23 23:23:00|185899.7|185557.7|185903.5|185561.5|185903.5|185561.5|185899.7|185557.7|7
1734996190000|2024-12-23 23:23:10|185898.9|185556.9|185896.5|185554.5|185912.7|185570.7|185896.5|185554.5|9
1734996200000|2024-12-23 23:23:20|185793|185451|185792.5|185450.5|185793|185451|185792.5|185450.5|2
1734996210000|2024-12-23 23:23:30|185791.9|185449.9|185763.9|185421.9|185791.9|185449.9|185763.9|185421.9|7
1734996220000|2024-12-23 23:23:40|185763.7|185421.7|185762.4|185420.4|185763.7|185421.7|185761.5|185419.5|6
1734996230000|2024-12-23 23:23:50|185772.8|185430.8|185772.8|185430.8|185772.8|185430.8|185772.8|185430.8|1
1734996250000|2024-12-23 23:24:10|185763.5|185421.5|185763.5|185421.5|185763.5|185421.5|185763.5|185421.5|1
1734996270000|2024-12-23 23:24:30|185757.7|185415.7|185725.9|185383.9|185757.9|185415.9|185660.1|185318.1|5
1734996280000|2024-12-23 23:24:40|185725.7|185383.7|185723.2|185381.2|185727.2|185385.2|185723.2|185381.2|6
1734996290000|2024-12-23 23:24:50|185722.9|185380.9|185722.9|185380.9|185722.9|185380.9|185722.9|185380.9|1
1734996300000|2024-12-23 23:25:00|185722.8|185380.8|185643.5|185301.5|185722.8|185380.8|185643.5|185301.5|2
1734996310000|2024-12-23 23:25:10|185645|185303|185644.5|185302.5|185645|185303|185644|185302|3
1734996320000|2024-12-23 23:25:20|185647|185305|185653|185311|185653|185311|185647|185305|4
1734996330000|2024-12-23 23:25:30|185650.5|185308.5|185633|185291|185722.8|185380.8|185633|185291|7
1734996340000|2024-12-23 23:25:40|185688.7|185346.7|185598.4|185337.1|185688.7|185346.7|185598.4|185337.1|2
1734996350000|2024-12-23 23:25:50|185588.4|185246.4|185632.8|185290.8|185637.3|185295.3|185588.4|185246.4|8
1734996360000|2024-12-23 23:26:00|185621|185279|185633.5|185291.5|185633.5|185291.5|185618|185276|3
1734996380000|2024-12-23 23:26:20|185632.5|185290.5|185629.6|185287.6|185632.5|185290.5|185629.6|185287.6|2
1734996390000|2024-12-23 23:26:30|185630|185288|185630|185288|185630|185288|185630|185288|1
1734996400000|2024-12-23 23:26:40|185632.5|185290.5|185632.5|185290.5|185632.5|185290.5|185632.5|185290.5|1
1734996410000|2024-12-23 23:26:50|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|1
1734996420000|2024-12-23 23:27:00|185625|185283|185625|185283|185627.5|185285.5|185625|185283|3
1734996430000|2024-12-23 23:27:10|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|1
1734996440000|2024-12-23 23:27:20|185632.5|185290.5|185632.5|185290.5|185632.5|185290.5|185632.5|185290.5|1
1734996450000|2024-12-23 23:27:30|185630.6|185288.6|185630.6|185288.6|185630.6|185288.6|185630.6|185288.6|1
1734996460000|2024-12-23 23:27:40|185631.1|185289.1|185631.1|185289.1|185631.1|185289.1|185631.1|185289.1|1
1734996470000|2024-12-23 23:27:50|185632.5|185290.5|185626|185284|185632.5|185290.5|185626|185284|4
1734996480000|2024-12-23 23:28:00|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|1
1734996490000|2024-12-23 23:28:10|185629|185287|185631|185289|185631|185289|185629|185287|2
1734996500000|2024-12-23 23:28:20|185632.4|185290.4|185632.4|185290.4|185632.4|185290.4|185632.4|185290.4|1
1734996510000|2024-12-23 23:28:30|185630.6|185288.6|185631|185289|185631.1|185289.1|185630.6|185288.6|3
1734996520000|2024-12-23 23:28:40|185632.4|185290.4|185632.4|185290.4|185632.4|185290.4|185632.4|185290.4|1
1734996530000|2024-12-23 23:28:50|185629|185287|185629|185287|185629|185287|185629|185287|1
1734996540000|2024-12-23 23:29:00|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|1
1734996550000|2024-12-23 23:29:10|185591.6|185330.2|185631.9|185289.9|185632.3|185330.2|185591.6|185288.1|5
1734996560000|2024-12-23 23:29:20|185632.3|185290.3|185632.3|185290.3|185632.3|185290.3|185632.3|185290.3|1
1734996570000|2024-12-23 23:29:30|185631.9|185289.9|185631.9|185289.9|185631.9|185289.9|185631.9|185289.9|1
1734996580000|2024-12-23 23:29:40|185632.4|185290.4|185632.4|185290.4|185632.4|185290.4|185632.4|185290.4|1
1734996590000|2024-12-23 23:29:50|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|185633.5|185291.5|1
1734996610000|2024-12-23 23:30:10|185632.4|185290.4|185633.9|185291.9|185633.9|185291.9|185632.4|185290.4|3
1734996620000|2024-12-23 23:30:20|185633.8|185291.8|185632.8|185290.8|185633.8|185291.8|185632.8|185290.8|3
1734996640000|2024-12-23 23:30:40|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|1
1734996660000|2024-12-23 23:31:00|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|1
1734996690000|2024-12-23 23:31:30|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|1
1734996720000|2024-12-23 23:32:00|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|1
1734996750000|2024-12-23 23:32:30|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|1
1734996770000|2024-12-23 23:32:50|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|1
1734996800000|2024-12-23 23:33:20|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|1
1734996810000|2024-12-23 23:33:30|185636|185294|185633|185291|185636|185294|185633|185291|2
1734996820000|2024-12-23 23:33:40|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|185634.5|185292.5|1
1734996830000|2024-12-23 23:33:50|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|185632.8|185290.8|1
1734996850000|2024-12-23 23:34:10|185677.2|185335.2|185945.1|185603.1|185945.5|185603.5|185677.2|185335.2|11
1734996870000|2024-12-23 23:34:30|185945.5|185603.5|185951.8|185609.8|185952.9|185610.9|185941.1|185599.1|8
1734996880000|2024-12-23 23:34:40|185903.5|185561.5|185906|185564|185906|185564|185903.5|185561.5|2
1734996890000|2024-12-23 23:34:50|185900|185558|185916.5|185574.5|185916.5|185574.5|185900|185558|4
1734996900000|2024-12-23 23:35:00|185914|185572|186056.4|185714.4|186056.4|185714.4|185914|185572|4
1734996910000|2024-12-23 23:35:10|186021|185679|186056.8|185714.8|186056.8|185714.8|186021|185679|3
1734996920000|2024-12-23 23:35:20|186056.4|185714.4|186056.4|185714.4|186056.4|185714.4|186056.4|185714.4|1
1734996930000|2024-12-23 23:35:30|186127.3|185785.3|186127.3|185785.3|186127.3|185785.3|186127.3|185785.3|1
1734996940000|2024-12-23 23:35:40|185887.5|185545.5|185887.5|185545.5|185887.5|185545.5|185887.5|185545.5|1
1734996950000|2024-12-23 23:35:50|186017.5|185675.5|186019.5|185677.5|186019.7|185677.7|186017.5|185675.5|3
1734996960000|2024-12-23 23:36:00|186019|185677|186015.9|185673.9|186019.5|185677.5|186015.9|185673.9|4
1734996970000|2024-12-23 23:36:10|186013.2|185671.2|186013.2|185671.2|186013.2|185671.2|186013.2|185671.2|1
1734996980000|2024-12-23 23:36:20|186013.4|185671.4|185960.5|185618.5|186013.4|185671.4|185960|185618|6
1734996990000|2024-12-23 23:36:30|185960|185618|185960|185618|185960|185618|185960|185618|1
1734997000000|2024-12-23 23:36:40|185960.5|185618.5|185960.5|185618.5|185960.5|185618.5|185960|185618|3
1734997010000|2024-12-23 23:36:50|185960|185618|186039.8|185697.8|186064|185722|185960|185618|3
1734997020000|2024-12-23 23:37:00|185994.7|185652.7|185994.5|185652.5|185994.7|185652.7|185994.5|185652.5|2
1734997030000|2024-12-23 23:37:10|185994.7|185652.7|185994.5|185652.5|185994.7|185652.7|185994.5|185652.5|10
1734997040000|2024-12-23 23:37:20|185904|185562|185904|185562|185904.5|185562.5|185904|185562|5
1734997050000|2024-12-23 23:37:30|185904.5|185562.5|185904|185562|185904.5|185562.5|185904|185562|6
1734997060000|2024-12-23 23:37:40|185904.5|185562.5|186039.8|185697.8|186071|185729|185904.5|185562.5|3
1734997070000|2024-12-23 23:37:50|185963.9|185621.9|185963.9|185621.9|185963.9|185621.9|185963.9|185621.9|1
1734997090000|2024-12-23 23:38:10|185888|185546|185888|185546|185888|185546|185888|185546|1
1734997120000|2024-12-23 23:38:40|185978|185636|186013.9|185671.9|186013.9|185671.9|185963.3|185621.3|4
1734997130000|2024-12-23 23:38:50|186014.3|185672.3|185999.2|185657.2|186014.3|185672.3|185999|185657|3
1734997140000|2024-12-23 23:39:00|185999|185657|186013.9|185671.9|186013.9|185671.9|185999|185657|3
1734997150000|2024-12-23 23:39:10|185918|185576|185918|185576|185918|185576|185917.5|185575.5|5
1734997160000|2024-12-23 23:39:20|185917.5|185575.5|185918|185576|185918|185576|185917.5|185575.5|2
1734997170000|2024-12-23 23:39:30|185917.5|185575.5|185978.9|185636.9|185978.9|185636.9|185917.5|185575.5|3
1734997200000|2024-12-23 23:40:00|185918|185576|185918|185576|185918|185576|185918|185576|1
1734997230000|2024-12-23 23:40:30|185978.9|185636.9|185978.9|185636.9|185978.9|185636.9|185978.9|185636.9|1
1734997250000|2024-12-23 23:40:50|185998.4|185656.4|185998.2|185656.2|185998.4|185656.4|185998.2|185656.2|2
1734997260000|2024-12-23 23:41:00|185915|185573|185915|185573|185915|185573|185915|185573|1
1734997280000|2024-12-23 23:41:20|185998.2|185656.2|185998.2|185656.2|185998.2|185656.2|185998.2|185656.2|1
1734997300000|2024-12-23 23:41:40|185994.4|185652.4|185985.7|185643.7|185994.4|185652.4|185985.7|185643.7|2
1734997310000|2024-12-23 23:41:50|185880.5|185538.5|185880.5|185538.5|185880.5|185538.5|185880|185538|3
1734997320000|2024-12-23 23:42:00|185880|185538|185880|185538|185880.5|185538.5|185880|185538|7
1734997330000|2024-12-23 23:42:10|185880.5|185538.5|185880.5|185538.5|185880.5|185538.5|185880|185538|5
1734997340000|2024-12-23 23:42:20|185960.2|185618.2|185959.9|185617.9|185960.2|185618.2|185959.9|185617.9|4
1734997350000|2024-12-23 23:42:30|185960.1|185618.1|185959.9|185617.9|185960.1|185618.1|185959.9|185617.9|4
1734997360000|2024-12-23 23:42:40|185960.2|185618.2|185975.5|185633.5|185984.7|185642.7|185960.2|185618.2|4
1734997370000|2024-12-23 23:42:50|185850|185508|185850|185508|185850|185508|185850|185508|1
1734997390000|2024-12-23 23:43:10|185976.5|185634.5|185976.5|185634.5|185976.5|185634.5|185976.5|185634.5|1
1734997410000|2024-12-23 23:43:30|185976.3|185634.3|185977.7|185635.7|185977.7|185635.7|185975.8|185633.8|3
1734997420000|2024-12-23 23:43:40|185978|185636|185978|185636|185978|185636|185978|185636|1
1734997430000|2024-12-23 23:43:50|185839.5|185497.5|185839.5|185497.5|185839.5|185497.5|185839.5|185497.5|1
1734997450000|2024-12-23 23:44:10|185973|185631|185973|185631|185973|185631|185973|185631|1
1734997470000|2024-12-23 23:44:30|185987.2|185645.2|185987.2|185645.2|185987.2|185645.2|185987.2|185645.2|1
1734997480000|2024-12-23 23:44:40|185836|185494|185836|185494|185836|185494|185836|185494|1
1734997500000|2024-12-23 23:45:00|185971.9|185629.9|185971.9|185629.9|185971.9|185629.9|185971.9|185629.9|1
1734997530000|2024-12-23 23:45:30|185836|185494|185836|185494|185836|185494|185836|185494|1
1734997560000|2024-12-23 23:46:00|185980.2|185638.2|185976.7|185634.7|185980.2|185638.2|185976.7|185634.7|5
1734997570000|2024-12-23 23:46:10|185977|185635|185975|185633|185977|185635|185975|185633|2
1734997590000|2024-12-23 23:46:30|185845.5|185503.5|185845.5|185503.5|185845.5|185503.5|185845.5|185503.5|1
1734997610000|2024-12-23 23:46:50|185975|185633|185975|185633|185975|185633|185975|185633|1
1734997650000|2024-12-23 23:47:30|185845.5|185503.5|185845.5|185503.5|185845.5|185503.5|185845.5|185503.5|1
1734997670000|2024-12-23 23:47:50|185975|185633|185975|185633|185975|185633|185975|185633|1
1734997680000|2024-12-23 23:48:00|185977|185635|185976.8|185634.8|185977|185635|185976.8|185634.8|2
1734997690000|2024-12-23 23:48:10|185975|185633|185975|185633|185975|185633|185975|185633|1
1734997700000|2024-12-23 23:48:20|185845.5|185503.5|185845.5|185503.5|185845.5|185503.5|185845.5|185503.5|1
1734997720000|2024-12-23 23:48:40|185975|185633|185975|185633|185975|185633|185975|185633|1
1734997730000|2024-12-23 23:48:50|185976.4|185634.4|185976.4|185634.4|185976.4|185634.4|185976.4|185634.4|1
1734997740000|2024-12-23 23:49:00|186071.4|185729.4|186071.4|185729.4|186071.4|185729.4|186071.4|185729.4|1
1734997750000|2024-12-23 23:49:10|185973.4|185631.4|185973.4|185631.4|185973.4|185631.4|185973.4|185631.4|1
1734997760000|2024-12-23 23:49:20|185840.5|185498.5|185840.5|185498.5|185840.5|185498.5|185840.5|185498.5|1
1734997780000|2024-12-23 23:49:40|185973.4|185631.4|185973.4|185631.4|185973.4|185631.4|185973.4|185631.4|1
1734997790000|2024-12-23 23:49:50|185977|185635|185967|185625|185977|185635|185967|185625|2
1734997800000|2024-12-23 23:50:00|185969.7|185627.7|185975|185633|185975.4|185633.4|185969.7|185627.7|6
1734997810000|2024-12-23 23:50:10|185975.2|185633.2|185838|185496|185975.2|185633.2|185837.5|185495.5|4
1734997820000|2024-12-23 23:50:20|185837.5|185495.5|185837.5|185495.5|185838|185496|185837.5|185495.5|3
1734997830000|2024-12-23 23:50:30|185838|185496|185938.9|185596.9|185938.9|185596.9|185837.5|185495.5|4
1734997860000|2024-12-23 23:51:00|185976.7|185634.7|185976.7|185634.7|185976.7|185634.7|185976.7|185634.7|1
1734997870000|2024-12-23 23:51:10|185868.5|185526.5|185868.5|185526.5|185868.5|185526.5|185868.5|185526.5|1
1734997890000|2024-12-23 23:51:30|185982.7|185640.7|185982.7|185640.7|185982.7|185640.7|185982.7|185640.7|1
1734997910000|2024-12-23 23:51:50|185981.4|185639.4|185981.4|185639.4|185981.4|185639.4|185981.4|185639.4|1
1734997920000|2024-12-23 23:52:00|185978|185636|185980|185638|185983.4|185641.4|185978|185636|5
1734997930000|2024-12-23 23:52:10|185851.5|185509.5|185851.5|185509.5|185851.5|185509.5|185851|185509|3
1734997940000|2024-12-23 23:52:20|185851|185509|185977|185635|185977|185635|185851|185509|3
1734997950000|2024-12-23 23:52:30|185976.9|185634.9|185977|185635|185977|185635|185976.8|185634.8|4
1734997970000|2024-12-23 23:52:50|185851|185509|185851|185509|185851|185509|185851|185509|1
1734997990000|2024-12-23 23:53:10|185845|185503|185845|185503|185845|185503|185845|185503|1
1734998000000|2024-12-23 23:53:20|185974.8|185632.8|185974.8|185632.8|185974.8|185632.8|185974.8|185632.8|1
1734998040000|2024-12-23 23:54:00|185845|185503|185845|185503|185845|185503|185845|185503|1
1734998050000|2024-12-23 23:54:10|185974.8|185632.8|185974.8|185632.8|185974.8|185632.8|185974.8|185632.8|1
1734998090000|2024-12-23 23:54:50|185845|185503|185845|185503|185845|185503|185845|185503|1
1734998110000|2024-12-23 23:55:10|185975.8|185633.8|185977.2|185635.2|185977.2|185635.2|185975.8|185633.8|3
1734998120000|2024-12-23 23:55:20|185982.5|185640.5|185973.2|185631.2|185982.5|185640.5|185973.2|185631.2|3
1734998130000|2024-12-23 23:55:30|185973.5|185631.5|185966.7|185624.7|185973.5|185631.5|185966.7|185624.7|4
1734998140000|2024-12-23 23:55:40|185820.5|185478.5|185821|185479|185821|185479|185820.5|185478.5|2
1734998150000|2024-12-23 23:55:50|185820.5|185478.5|185821|185479|185821|185479|185820.5|185478.5|4
1734998160000|2024-12-23 23:56:00|185930.4|185588.4|185930.4|185588.4|185930.4|185588.4|185930.2|185588.2|3
1734998170000|2024-12-23 23:56:10|185930.2|185588.2|185930.4|185588.4|185930.4|185588.4|185930.2|185588.2|2
1734998180000|2024-12-23 23:56:20|185930.1|185588.1|185930.4|185588.4|185930.4|185588.4|185930.1|185588.1|2
1734998200000|2024-12-23 23:56:40|185852|185510|185852|185510|185852|185510|185852|185510|1
1734998210000|2024-12-23 23:56:50|185852.5|185510.5|185852|185510|185852.5|185510.5|185852|185510|4
1734998220000|2024-12-23 23:57:00|185852.5|185510.5|185977.4|185635.4|185977.4|185635.4|185852|185510|6
1734998230000|2024-12-23 23:57:10|186023.5|185681.5|185840.7|185498.7|186023.5|185681.5|185840.7|185498.7|3
1734998250000|2024-12-23 23:57:30|185733|185391|185733|185391|185733|185391|185733|185391|1
1734998340000|2024-12-23 23:59:00|185675.5|185333.5|185678.2|185336.2|185678.2|185336.2|185675.5|185333.5|3
1734998350000|2024-12-23 23:59:10|185673|185331|185672.3|185330.3|185673|185331|185672.3|185330.3|2
1734998360000|2024-12-23 23:59:20|185672|185330|185672.8|185330.8|185672.8|185330.8|185672|185330|3
1734998370000|2024-12-23 23:59:30|185657.5|185315.5|185657.5|185315.5|185657.5|185315.5|185657.5|185315.5|1
1734998390000|2024-12-23 23:59:50|185688.5|185346.5|185677.9|185335.9|185688.5|185346.5|185677.9|185335.9|3
1734998400000|2024-12-24 00:00:00|185678.5|185336.5|185667|185325|185678.5|185336.5|185653|185311|17
1734998410000|2024-12-24 00:00:10|185666.9|185324.9|185671.9|185329.9|185671.9|185329.9|185666.9|185324.9|7
1734998420000|2024-12-24 00:00:20|185670.9|185328.9|185668.5|185326.5|185670.9|185328.9|185668.5|185326.5|3
1734998440000|2024-12-24 00:00:40|185671|185329|185671|185329|185671|185329|185671|185329|1
1734998450000|2024-12-24 00:00:50|185670.2|185328.2|185669.8|185327.8|185670.5|185328.5|185669.8|185327.8|6
1734998460000|2024-12-24 00:01:00|185670.5|185328.5|185669.4|185327.4|185671.2|185329.2|185669.4|185327.4|5
1734998470000|2024-12-24 00:01:10|185670|185328|185670.8|185328.8|185671.4|185329.4|185670|185328|5
1734998480000|2024-12-24 00:01:20|185668.5|185326.5|185673|185331|185676|185334|185668.5|185326.5|3
1734998490000|2024-12-24 00:01:30|185668.5|185326.5|185668.5|185326.5|185668.5|185326.5|185668.5|185326.5|1
1734998500000|2024-12-24 00:01:40|185673|185331|185670|185328|185673.5|185331.5|185670|185328|10
1734998510000|2024-12-24 00:01:50|185670.7|185328.7|185673.5|185331.5|185678.4|185336.4|185670.7|185328.7|7
1734998520000|2024-12-24 00:02:00|185665.2|185323.2|185684.9|185342.9|185684.9|185342.9|185665.2|185323.2|6
1734998530000|2024-12-24 00:02:10|185684.8|185342.8|185677.5|185335.5|185686.9|185344.9|185665|185323|11
1734998540000|2024-12-24 00:02:20|185676|185334|185680.5|185338.5|185684.5|185342.5|185676|185334|7
1734998550000|2024-12-24 00:02:30|185676|185334|185672|185330|185677.5|185335.5|185668|185326|6
1734998560000|2024-12-24 00:02:40|185669.5|185327.5|185674.5|185332.5|185680.9|185338.9|185668.9|185326.9|8
1734998570000|2024-12-24 00:02:50|185673.8|185331.8|185673.7|185331.7|185675|185333|185673.7|185331.7|4
1734998580000|2024-12-24 00:03:00|185670.2|185328.2|185677.5|185335.5|185677.5|185335.5|185666.2|185324.2|9
1734998590000|2024-12-24 00:03:10|185677.3|185335.3|185664|185322|185677.3|185335.3|185661|185319|7
1734998600000|2024-12-24 00:03:20|185666|185324|185678|185336|185689|185347|185666|185324|8
1734998610000|2024-12-24 00:03:30|185678.5|185336.5|185675.2|185333.2|185678.5|185336.5|185674|185332|4
1734998620000|2024-12-24 00:03:40|185673|185331|185679|185337|185687|185345|185673|185331|8
1734998630000|2024-12-24 00:03:50|185687.7|185345.7|185666.2|185324.2|185688|185346|185661.5|185319.5|8
1734998640000|2024-12-24 00:04:00|185664|185322|185680.2|185338.2|185685.9|185343.9|185664|185322|14
1734998650000|2024-12-24 00:04:10|185682.8|185340.8|185674.2|185332.2|185684.9|185342.9|185674.2|185332.2|23
1734998660000|2024-12-24 00:04:20|185676|185334|185669.7|185327.7|185679.9|185337.9|185666.7|185324.7|7
1734998670000|2024-12-24 00:04:30|185667.3|185325.3|185669|185327|185669|185327|185664|185322|5
1734998680000|2024-12-24 00:04:40|185670.5|185328.5|185672.5|185330.5|185672.5|185330.5|185667|185325|5
1734998690000|2024-12-24 00:04:50|185666|185324|185666|185324|185666|185324|185666|185324|1
1734998700000|2024-12-24 00:05:00|185668|185326|185670.2|185328.2|185670.2|185328.2|185666.2|185324.2|7
1734998710000|2024-12-24 00:05:10|185669.8|185327.8|185671|185329|185677|185335|185669|185327|8
1734998720000|2024-12-24 00:05:20|185672.4|185330.4|185671|185329|185672.4|185330.4|185671|185329|5
1734998730000|2024-12-24 00:05:30|185673|185331|185674.5|185332.5|185674.5|185332.5|185673|185331|2
1734998740000|2024-12-24 00:05:40|185673|185331|185673|185331|185673|185331|185673|185331|1
1734998750000|2024-12-24 00:05:50|185674|185332|185673.3|185331.3|185674|185332|185673.3|185331.3|4
1734998760000|2024-12-24 00:06:00|185673.7|185331.7|185675|185333|185677|185335|185673.7|185331.7|5
1734998770000|2024-12-24 00:06:10|185676|185334|185677.7|185335.7|185682.7|185340.7|185676|185334|7
1734998780000|2024-12-24 00:06:20|185671|185329|185670|185328|185676.7|185334.7|185670|185328|6
1734998790000|2024-12-24 00:06:30|185676|185334|185666.5|185324.5|185687.5|185345.5|185666.5|185324.5|9
1734998800000|2024-12-24 00:06:40|185664|185322|185669|185327|185676.5|185334.5|185664|185322|3
1734998810000|2024-12-24 00:06:50|185667.5|185325.5|185663.8|185321.8|185669.5|185327.5|185656|185314|11
1734998820000|2024-12-24 00:07:00|185664.5|185322.5|185665|185323|185665|185323|185664.3|185322.3|4
1734998830000|2024-12-24 00:07:10|185668.8|185326.8|185666|185324|185668.8|185326.8|185658|185316|10
1734998840000|2024-12-24 00:07:20|185670|185328|185670|185328|185692.5|185350.5|185670|185328|7
1734998850000|2024-12-24 00:07:30|185668|185326|185675|185333|185681.5|185339.5|185664|185322|6
1734998860000|2024-12-24 00:07:40|185676|185334|185670.5|185328.5|185676|185334|185667|185325|9
1734998870000|2024-12-24 00:07:50|185675.5|185333.5|185653.3|185311.3|185676|185334|185652.8|185310.8|10
1734998880000|2024-12-24 00:08:00|185660|185318|185669.8|185327.8|185669.8|185327.8|185660|185318|11
1734998890000|2024-12-24 00:08:10|185669.5|185327.5|185670|185328|185674|185332|185656|185314|5
1734998900000|2024-12-24 00:08:20|185674|185332|185651|185309|185674|185332|185651|185309|4
1734998910000|2024-12-24 00:08:30|185657.5|185315.5|185655.5|185313.5|185657.5|185315.5|185655|185313|4
1734998920000|2024-12-24 00:08:40|185656.3|185314.3|185658|185316|185658|185316|185656|185314|5
1734998930000|2024-12-24 00:08:50|185658.8|185316.8|185662|185320|185662.5|185320.5|185658.8|185316.8|5
1734998940000|2024-12-24 00:09:00|185657.3|185315.3|185656|185314|185657.3|185315.3|185656|185314|5
1734998950000|2024-12-24 00:09:10|185657|185315|185655.5|185313.5|185657|185315|185655.5|185313.5|4
1734998960000|2024-12-24 00:09:20|185655|185313|185659|185317|185660|185318|185655|185313|5
1734998970000|2024-12-24 00:09:30|185659.5|185317.5|185666|185324|185666.3|185324.3|185659|185317|10
1734998980000|2024-12-24 00:09:40|185665.8|185323.8|185666|185324|185666.3|185324.3|185665.3|185323.3|7
1734998990000|2024-12-24 00:09:50|185665.8|185323.8|185665.5|185323.5|185666.3|185324.3|185665.3|185323.3|9
1734999000000|2024-12-24 00:10:00|185659.8|185317.8|185667|185325|185667.5|185325.5|185657.3|185315.3|8
1734999030000|2024-12-24 00:10:30|185671.8|185329.8|185671.8|185329.8|185671.8|185329.8|185671.8|185329.8|1
1734999040000|2024-12-24 00:10:40|185671.5|185329.5|185662.5|185320.5|185671.5|185329.5|185662.5|185320.5|4
1734999050000|2024-12-24 00:10:50|185664|185322|185663|185321|185664.5|185322.5|185662.8|185320.8|4
1734999060000|2024-12-24 00:11:00|185667|185325|185668.5|185326.5|185672|185330|185667|185325|7
1734999070000|2024-12-24 00:11:10|185668|185326|185679.5|185337.5|185679.5|185337.5|185668|185326|3
1734999080000|2024-12-24 00:11:20|185677.5|185335.5|185677.5|185335.5|185677.5|185335.5|185677.5|185335.5|1
1734999090000|2024-12-24 00:11:30|185678.2|185336.2|185678|185336|185678.2|185336.2|185677.3|185335.3|4
1734999100000|2024-12-24 00:11:40|185677.8|185335.8|185677.8|185335.8|185677.8|185335.8|185677.8|185335.8|1
1734999110000|2024-12-24 00:11:50|185676.5|185334.5|185681.5|185339.5|185681.5|185339.5|185672.8|185330.8|6
1734999120000|2024-12-24 00:12:00|185681|185339|185679.5|185337.5|185681|185339|185679.5|185337.5|2
1734999130000|2024-12-24 00:12:10|185679|185337|185687.5|185345.5|185688|185346|185679|185337|3
1734999140000|2024-12-24 00:12:20|185686.4|185344.4|185688.2|185346.2|185688.9|185346.9|185684|185342|9
1734999150000|2024-12-24 00:12:30|185688.4|185346.4|185684.7|185342.7|185688.4|185346.4|185684.7|185342.7|3
1734999160000|2024-12-24 00:12:40|185686.2|185344.2|185686.4|185344.4|185689|185347|185686.2|185344.2|5
1734999170000|2024-12-24 00:12:50|185688|185346|185688|185346|185688|185346|185688|185346|1
1734999180000|2024-12-24 00:13:00|185687.5|185345.5|185687.5|185345.5|185687.5|185345.5|185687.5|185345.5|1
1734999190000|2024-12-24 00:13:10|185688|185346|185686.7|185344.7|185688|185346|185686.7|185344.7|2
1734999200000|2024-12-24 00:13:20|185686.4|185344.4|185686.7|185344.7|185686.9|185344.9|185686.4|185344.4|3
1734999210000|2024-12-24 00:13:30|185686.4|185344.4|185686|185344|185686.4|185344.4|185686|185344|2
1734999220000|2024-12-24 00:13:40|185687.5|185345.5|185687.5|185345.5|185687.5|185345.5|185687.5|185345.5|1
1734999250000|2024-12-24 00:14:10|185687.2|185345.2|185687.2|185345.2|185687.2|185345.2|185687.2|185345.2|1
1734999270000|2024-12-24 00:14:30|185687.5|185345.5|185687|185345|185687.5|185345.5|185687|185345|2
1734999280000|2024-12-24 00:14:40|185687.5|185345.5|185687.5|185345.5|185687.5|185345.5|185687.5|185345.5|1
1734999300000|2024-12-24 00:15:00|185688|185346|185687.5|185345.5|185688|185346|185687.5|185345.5|2
1734999310000|2024-12-24 00:15:10|185687|185345|185687.3|185345.3|185687.3|185345.3|185687|185345|2
1734999320000|2024-12-24 00:15:20|185687.9|185345.9|185687.4|185345.4|185687.9|185345.9|185687.3|185345.3|5
1734999330000|2024-12-24 00:15:30|185687|185345|185687.5|185345.5|185688.2|185346.2|185687|185345|5
1734999350000|2024-12-24 00:15:50|185688|185346|185688|185346|185688|185346|185688|185346|1
1734999360000|2024-12-24 00:16:00|185687|185345|185687.2|185345.2|185687.2|185345.2|185686.3|185344.3|7
1734999370000|2024-12-24 00:16:10|185686.9|185344.9|185688|185346|185688|185346|185686.7|185344.7|4
1734999380000|2024-12-24 00:16:20|185687.7|185345.7|185688.5|185346.5|185688.5|185346.5|185687.4|185345.4|6
1734999390000|2024-12-24 00:16:30|185688|185346|185687.5|185345.5|185688|185346|185687.5|185345.5|4
1734999400000|2024-12-24 00:16:40|185688|185346|185688|185346|185688|185346|185687.5|185345.5|3
1734999410000|2024-12-24 00:16:50|185689|185347|185688.9|185346.9|185689.5|185347.5|185688.7|185346.7|6
1734999420000|2024-12-24 00:17:00|185689.2|185347.2|185689.2|185347.2|185689.2|185347.2|185688.7|185346.7|4
1734999430000|2024-12-24 00:17:10|185688.8|185346.8|185687.7|185345.7|185688.8|185346.8|185687.7|185345.7|5
1734999440000|2024-12-24 00:17:20|185688|185346|185687.5|185345.5|185688.5|185346.5|185687.5|185345.5|4
1734999460000|2024-12-24 00:17:40|185688|185346|185688|185346|185688|185346|185688|185346|1
1734999470000|2024-12-24 00:17:50|185687.7|185345.7|185687.5|185345.5|185688.2|185346.2|185687|185345|6
1734999480000|2024-12-24 00:18:00|185687.9|185345.9|185687.3|185345.3|185687.9|185345.9|185687.3|185345.3|3
1734999490000|2024-12-24 00:18:10|185687.7|185345.7|185688.5|185346.5|185688.5|185346.5|185687.4|185345.4|5
1734999500000|2024-12-24 00:18:20|185688.2|185346.2|185688|185346|185688.2|185346.2|185687.5|185345.5|3
1734999510000|2024-12-24 00:18:30|185687.5|185345.5|185688|185346|185688|185346|185687.5|185345.5|2
1734999520000|2024-12-24 00:18:40|185687.5|185345.5|185687.7|185345.7|185687.7|185345.7|185687.4|185345.4|3
1734999530000|2024-12-24 00:18:50|185687.4|185345.4|185688.2|185346.2|185688.2|185346.2|185687.4|185345.4|3
1734999540000|2024-12-24 00:19:00|185688.5|185346.5|185688.7|185346.7|185688.7|185346.7|185688.5|185346.5|2
1734999550000|2024-12-24 00:19:10|185688.4|185346.4|185688|185346|185688.4|185346.4|185687.5|185345.5|5
1734999560000|2024-12-24 00:19:20|185687.5|185345.5|185688|185346|185688|185346|185687.5|185345.5|2
1734999570000|2024-12-24 00:19:30|185687.5|185345.5|185688|185346|185688|185346|185687.5|185345.5|2
1734999580000|2024-12-24 00:19:40|185688.5|185346.5|185689.7|185347.7|185689.9|185347.9|185688.2|185346.2|7
1734999590000|2024-12-24 00:19:50|185688.9|185346.9|185686.8|185344.8|185688.9|185346.9|185686.5|185344.5|5
1734999600000|2024-12-24 00:20:00|185686.5|185344.5|185686.5|185344.5|185686.9|185344.9|185686.5|185344.5|5
1734999610000|2024-12-24 00:20:10|185688|185346|185687.5|185345.5|185688|185346|185687.5|185345.5|2
1734999620000|2024-12-24 00:20:20|185688|185346|185688|185346|185688|185346|185687.5|185345.5|3
1734999630000|2024-12-24 00:20:30|185685.5|185343.5|185686|185344|185690.3|185348.3|185685.5|185343.5|6
1734999640000|2024-12-24 00:20:40|185687.3|185345.3|185686.4|185344.4|185688.8|185346.8|185686.4|185344.4|8
1734999650000|2024-12-24 00:20:50|185686|185344|185686.5|185344.5|185686.5|185344.5|185685.7|185343.7|4
1734999660000|2024-12-24 00:21:00|185686.7|185344.7|185687.5|185345.5|185687.5|185345.5|185686.3|185344.3|4
1734999670000|2024-12-24 00:21:10|185688|185346|185687.5|185345.5|185688|185346|185687.5|185345.5|2
1734999680000|2024-12-24 00:21:20|185688|185346|185688|185346|185688|185346|185688|185346|1
1734999690000|2024-12-24 00:21:30|185687.5|185345.5|185686|185344|185687.5|185345.5|185686|185344|5
1734999700000|2024-12-24 00:21:40|185686.4|185344.4|185687.5|185345.5|185687.9|185345.9|185686.4|185344.4|8
1734999710000|2024-12-24 00:21:50|185688.4|185346.4|185687.7|185345.7|185688.4|185346.4|185687.7|185345.7|5
1734999720000|2024-12-24 00:22:00|185687.5|185345.5|185687.5|185345.5|185688|185346|185687.5|185345.5|3
1734999730000|2024-12-24 00:22:10|185688|185346|185687.5|185345.5|185688|185346|185687.5|185345.5|2
1734999740000|2024-12-24 00:22:20|185687|185345|185685|185343|185687.5|185345.5|185685|185343|4
1734999750000|2024-12-24 00:22:30|185685.4|185343.4|185686.3|185344.3|185686.5|185344.5|185685.3|185343.3|4
1734999760000|2024-12-24 00:22:40|185686.2|185344.2|185686.2|185344.2|185686.2|185344.2|185686.2|185344.2|1
1734999770000|2024-12-24 00:22:50|185685.7|185343.7|185687.5|185345.5|185687.5|185345.5|185685.3|185343.3|4
1734999800000|2024-12-24 00:23:20|185686|185344|185685.8|185343.8|185686|185344|185685.4|185343.4|5
1734999810000|2024-12-24 00:23:30|185685.5|185343.5|185685.4|185343.4|185685.7|185343.7|185685.3|185343.3|4
1734999820000|2024-12-24 00:23:40|185685.9|185343.9|185684.5|185342.5|185685.9|185343.9|185684.5|185342.5|3
1734999830000|2024-12-24 00:23:50|185684.7|185342.7|185687.5|185345.5|185687.5|185345.5|185684.7|185342.7|2
1734999840000|2024-12-24 00:24:00|185687|185345|185687.5|185345.5|185687.5|185345.5|185687|185345|2
1734999850000|2024-12-24 00:24:10|185687|185345|185684.3|185342.3|185687|185345|185681.7|185339.7|6
1734999860000|2024-12-24 00:24:20|185684|185342|185683.4|185341.4|185684|185342|185683.3|185341.3|3
1734999870000|2024-12-24 00:24:30|185683.7|185341.7|185683|185341|185683.7|185341.7|185683|185341|4
1734999880000|2024-12-24 00:24:40|185682.3|185340.3|185686.5|185344.5|185686.5|185344.5|185682|185340|3
1734999900000|2024-12-24 00:25:00|185686|185344|185685.5|185343.5|185686|185344|185685.5|185343.5|4
1734999910000|2024-12-24 00:25:10|185683.2|185341.2|185682.7|185340.7|185683.2|185341.2|185682.7|185340.7|2
1734999920000|2024-12-24 00:25:20|185683|185341|185682.7|185340.7|185683.2|185341.2|185682.7|185340.7|6
1734999930000|2024-12-24 00:25:30|185683.2|185341.2|185683.4|185341.4|185683.4|185341.4|185683|185341|3
1734999940000|2024-12-24 00:25:40|185686|185344|185685|185343|185686|185344|185684.5|185342.5|3
1734999950000|2024-12-24 00:25:50|185683.5|185341.5|185684|185342|185684.5|185342.5|185683.5|185341.5|4
1734999960000|2024-12-24 00:26:00|185683|185341|185659.7|185317.7|185683|185341|185659|185317|9
1734999970000|2024-12-24 00:26:10|185659.2|185317.2|185669.2|185327.2|185669.2|185327.2|185658|185316|5
1734999980000|2024-12-24 00:26:20|185668.9|185326.9|185681.7|185339.7|185681.7|185339.7|185668.9|185326.9|10
1734999990000|2024-12-24 00:26:30|185692.9|185350.9|185664|185385|185697.5|185385|185664|185350.9|11
1735000000000|2024-12-24 00:26:40|185663|185386|185661|185388|185663|185388|185661|185386|4
1735000010000|2024-12-24 00:26:50|185660|185389|185660|185389|185660|185389|185660|185389|1
1735000020000|2024-12-24 00:27:00|185696.7|185354.7|185697|185355|185697|185355|185696.7|185354.7|2
1735000030000|2024-12-24 00:27:10|185629.1|185411|185627.2|185409.5|185629.1|185411|185627.2|185409.5|2
1735000040000|2024-12-24 00:27:20|185620.4|185402.8|185582.7|185359.8|185620.4|185402.8|185580.3|185356.1|8
1735000050000|2024-12-24 00:27:30|185582|185360.5|185562.2|185332.7|185582|185360.5|185556.8|185316.9|13
1735000060000|2024-12-24 00:27:40|185560.9|185333.7|185588.9|185325.1|185590.9|185334.9|185532.6|185313.1|15
1735000070000|2024-12-24 00:27:50|185569.7|185346.6|185569.7|185346.6|185569.7|185346.6|185569.7|185346.6|1
1735000080000|2024-12-24 00:28:00|185568.7|185347|185565.2|185350.5|185568.7|185350.5|185565.2|185347|8
1735000090000|2024-12-24 00:28:10|185564.7|185351.1|185562.7|185352.5|185564.7|185352.5|185562.7|185351.1|5
1735000100000|2024-12-24 00:28:20|185588|185335|185586|185337|185588|185337|185586|185335|3
1735000110000|2024-12-24 00:28:30|185585|185338|185590|185344|185590|185344|185585|185338|3
1735000120000|2024-12-24 00:28:40|185589|185345|185560.2|185355.1|185589|185355.1|185560.2|185345|2
1735000130000|2024-12-24 00:28:50||185355.6||185355.6||185355.6||185355.6|1
1735000150000|2024-12-24 00:29:10|185560.7|185356|185590|185348|185590|185356|185560.2|185346|6
1735000160000|2024-12-24 00:29:20|185591|185350|185591|185349|185591|185350|185591|185349|2
1735000170000|2024-12-24 00:29:30|185590|185351|185562.2|185359|185591|185359|185562.2|185351|3
1735000180000|2024-12-24 00:29:40|185561.2|185358.5|185560.7|185358.5|185562.2|185359.5|185560.7|185358|4
1735000200000|2024-12-24 00:30:00|185561.7|185360|185560.2|185358.5|185561.7|185360|185560.2|185358.5|2
1735000210000|2024-12-24 00:30:10|185587|185350|185586|185351|185587|185351|185586|185350|3
1735000230000|2024-12-24 00:30:30|185558.8|185352|185558.8|185358.7|185558.8|185358.7|185558.8|185352|2
1735000240000|2024-12-24 00:30:40|185523.8|185393.8|185523.5|185393.5|185523.8|185393.8|185523.5|185393.5|2
1735000250000|2024-12-24 00:30:50|185523.8|185393.8|185524.3|185394.3|185524.3|185394.3|185523.5|185393.5|6
1735000260000|2024-12-24 00:31:00|185524|185394|185581|185357|185585|185395.1|185524|185356|10
1735000270000|2024-12-24 00:31:10|185583|185358|185583|185359|185583|185359|185583|185358|2
1735000280000|2024-12-24 00:31:20|185582|185395.6|185525.6|185395.6|185582|185395.6|185525.6|185395.6|2
1735000300000|2024-12-24 00:31:40|185525.3|185395.3|185524.8|185394.8|185525.3|185395.3|185524.8|185394.8|3
1735000310000|2024-12-24 00:31:50|185524.6|185394.6|185524.5|185394.5|185524.6|185394.6|185524.5|185394.5|2
1735000320000|2024-12-24 00:32:00|185524.4|185394.4|185524.7|185394.7|185524.9|185394.9|185524.4|185394.4|9
1735000330000|2024-12-24 00:32:10|185524.5|185394.5|185524.5|185394.5|185524.5|185394.5|185524.5|185394.5|1
1735000340000|2024-12-24 00:32:20|185572|185365|185573|185366|185574|185366|185572|185365|3
1735000350000|2024-12-24 00:32:30||185365||185365||185365||185365|1
1735000360000|2024-12-24 00:32:40|185555.1|185297|185672.5|185370.3|185673.1|185371|185555.1|185297|4
1735000370000|2024-12-24 00:32:50|185523.8|185393.8|185523.8|185393.8|185523.8|185393.8|185523.8|185393.8|1
1735000380000|2024-12-24 00:33:00|185529|185399|185529.1|185399.1|185529.3|185399.3|185528.8|185398.8|6
1735000390000|2024-12-24 00:33:10|185529.3|185399.3|185529.1|185399.1|185529.3|185399.3|185529.1|185399.1|2
1735000400000|2024-12-24 00:33:20|185530|185400|185529.1|185399.1|185530.6|185400.6|185529.1|185399.1|10
1735000410000|2024-12-24 00:33:30|185570|185369|185570|185370|185570|185404.5|185534.5|185369|7
1735000420000|2024-12-24 00:33:40|185534.5|185404.5|185533.5|185403.5|185535|185405|185533.5|185403.5|9
1735000430000|2024-12-24 00:33:50|185534|185404|185534.1|185404.1|185536|185406|185525.9|185395.9|10
1735000440000|2024-12-24 00:34:00|185533.6|185403.6|185532.3|185402.3|185533.6|185403.6|185532.3|185402.3|3
1735000450000|2024-12-24 00:34:10|185532.1|185402.1|185532.6|185402.6|185532.8|185402.8|185531.6|185401.6|5
1735000460000|2024-12-24 00:34:20|185535.5|185405.5|185536.5|185406.5|185536.5|185406.5|185535.5|185405.5|2
1735000470000|2024-12-24 00:34:30|185535.5|185405.5|185537|185407|185537|185407|185535.5|185405.5|2
1735000480000|2024-12-24 00:34:40|185537.5|185407.5|185536.5|185406.5|185537.5|185407.5|185536.5|185406.5|3
1735000490000|2024-12-24 00:34:50|185527.5|185397.5|185527.7|185397.7|185528|185398|185527.5|185397.5|5
1735000500000|2024-12-24 00:35:00|185526.7|185396.7|185528|185398|185528|185398|185526.7|185396.7|3
1735000520000|2024-12-24 00:35:20|185537.5|185407.5|185537.5|185407.5|185537.5|185407.5|185537.5|185407.5|1
1735000540000|2024-12-24 00:35:40|185531.7|185401.7|185531.7|185401.7|185531.7|185401.7|185531.7|185401.7|1
1735000550000|2024-12-24 00:35:50|185531.2|185401.2|185531.2|185401.2|185531.2|185401.2|185531.2|185401.2|1
1735000560000|2024-12-24 00:36:00|185531.5|185401.5|185531.7|185401.7|185531.7|185401.7|185531.5|185401.5|2
1735000570000|2024-12-24 00:36:10|185537.5|185407.5|185537.5|185407.5|185537.5|185407.5|185537.5|185407.5|1
1735000590000|2024-12-24 00:36:30|185538.5|185408.5|185540|185410|185540.5|185410.5|185538.5|185408.5|7
1735000600000|2024-12-24 00:36:40|185538.5|185408.5|185530|185400|185538.5|185408.5|185529.1|185399.1|8
1735000610000|2024-12-24 00:36:50|185529.8|185399.8|185529.3|185399.3|185529.8|185399.8|185528.6|185398.6|5
1735000620000|2024-12-24 00:37:00|185529.5|185399.5|185529.1|185399.1|185534.8|185404.8|185528.6|185398.6|6
1735000630000|2024-12-24 00:37:10|185529.3|185399.3|185529.1|185399.1|185529.3|185399.3|185528.6|185398.6|5
1735000640000|2024-12-24 00:37:20|185529.3|185399.3|185528.6|185398.6|185529.5|185399.5|185528.6|185398.6|7
1735000650000|2024-12-24 00:37:30|185529.1|185399.1|185539.5|185409.5|185539.5|185409.5|185529.1|185399.1|4
1735000660000|2024-12-24 00:37:40|185534.8|185404.8|185528.9|185398.9|185534.8|185404.8|185528.9|185398.9|4
1735000670000|2024-12-24 00:37:50|185528.7|185398.7|185528.5|185398.5|185528.7|185398.7|185528.5|185398.5|2
1735000680000|2024-12-24 00:38:00|185528.7|185398.7|185528.5|185398.5|185528.7|185398.7|185528.5|185398.5|2
1735000690000|2024-12-24 00:38:10|185538|185408|185537.5|185407.5|185538|185408|185537.5|185407.5|4
1735000700000|2024-12-24 00:38:20|185538.5|185408.5|185538.5|185408.5|185539.5|185409.5|185538|185408|6
1735000710000|2024-12-24 00:38:30|185539|185409|185528.7|185398.7|185540|185410|185528.4|185398.4|13
1735000720000|2024-12-24 00:38:40|185529.2|185399.2|185528.9|185398.9|185529.2|185399.2|185528.4|185398.4|5
1735000730000|2024-12-24 00:38:50|185528.7|185398.7|185529.4|185399.4|185529.4|185399.4|185528.7|185398.7|5
1735000740000|2024-12-24 00:39:00|185529.2|185399.2|185537.5|185407.5|185537.5|185407.5|185528.4|185398.4|3
1735000770000|2024-12-24 00:39:30|185528.4|185398.4|185528.4|185398.4|185528.4|185398.4|185528.4|185398.4|1
1735000800000|2024-12-24 00:40:00|185528.7|185398.7|185530.2|185400.2|185532.2|185402.2|185528.7|185398.7|8
1735000810000|2024-12-24 00:40:10|185530.4|185400.4|185529.4|185399.4|185531.5|185401.5|185529.4|185399.4|12
1735000820000|2024-12-24 00:40:20|185529.7|185399.7|185531.2|185401.2|185531.2|185401.2|185529.7|185399.7|5
1735000830000|2024-12-24 00:40:30|185530.7|185400.7|185529.7|185399.7|185530.9|185400.9|185529.4|185399.4|9
1735000840000|2024-12-24 00:40:40|185529.4|185399.4|185538|185408|185538.5|185408.5|185529.4|185399.4|9
1735000850000|2024-12-24 00:40:50|185537.5|185407.5|185537.5|185407.5|185538.5|185408.5|185537.5|185407.5|5
1735000860000|2024-12-24 00:41:00|185536.5|185406.5|185532.3|185402.3|185537|185407|185530.3|185400.3|7
1735000870000|2024-12-24 00:41:10|185532.1|185402.1|185532.1|185402.1|185532.1|185402.1|185532.1|185402.1|1
1735000880000|2024-12-24 00:41:20|185548.4|185418.4|185643.1|185435.7|185643.1|185474.5|185548.4|185418.4|4
1735000890000|2024-12-24 00:41:30|185641.5|185437.4|185610.2|185480.2|185642.8|185480.2|185602.9|185433.1|8
1735000900000|2024-12-24 00:41:40|185608|185478|185608|185478|185608|185478|185607.9|185477.9|7
1735000910000|2024-12-24 00:41:50|185607.9|185477.9|185608|185478|185608|185478|185607.9|185477.9|6
1735000920000|2024-12-24 00:42:00|185607.9|185477.9|185607.9|185477.9|185608|185478|185607.9|185477.9|3
1735000930000|2024-12-24 00:42:10|185601|185471|185601|185471|185601|185471|185601|185471|1
1735000950000|2024-12-24 00:42:30|185608.1|185478.1|185608.1|185478.1|185608.1|185478.1|185608.1|185478.1|1
1735000970000|2024-12-24 00:42:50|185608|185478|185608|185478|185608|185478|185608|185478|1
1735000980000|2024-12-24 00:43:00|185601|185471|185601|185471|185601|185471|185601|185471|1
1735001000000|2024-12-24 00:43:20|185607.9|185477.9|185607.9|185477.9|185607.9|185477.9|185607.9|185477.9|1
1735001040000|2024-12-24 00:44:00|185601|185471|185601|185471|185601|185471|185601|185471|1
1735001060000|2024-12-24 00:44:20|185607.4|185477.4|185607.4|185477.4|185607.4|185477.4|185607.4|185477.4|1
1735001090000|2024-12-24 00:44:50|185601|185471|185601|185471|185601|185471|185601|185471|1
1735001110000|2024-12-24 00:45:10|185608.7|185478.7|185608.7|185478.7|185608.7|185478.7|185608.7|185478.7|1
1735001150000|2024-12-24 00:45:50|185601|185471|185601|185471|185601|185471|185601|185471|1
1735001170000|2024-12-24 00:46:10|185608.7|185478.7|185608.7|185478.7|185608.7|185478.7|185608.7|185478.7|1
1735001200000|2024-12-24 00:46:40|185601|185471|185601|185471|185601|185471|185601|185471|1
1735001220000|2024-12-24 00:47:00|185608.4|185478.4|185608.4|185478.4|185608.4|185478.4|185608.4|185478.4|1
1735001260000|2024-12-24 00:47:40|185601|185471|185601|185471|185601|185471|185601|185471|1
1735001280000|2024-12-24 00:48:00|185608.6|185478.6|185608.6|185478.6|185608.6|185478.6|185608.6|185478.6|1
1735001300000|2024-12-24 00:48:20|185614.3|185484.3|185607.8|185477.8|185647.3|185484.3|185607.8|185441.5|5
1735001310000|2024-12-24 00:48:30|185607.5|185477.5|185597|185467|185608.6|185478.6|185597|185467|5
1735001320000|2024-12-24 00:48:40|185595.2|185465.2|185595.2|185465.2|185595.2|185465.2|185595.2|185465.2|1
1735001330000|2024-12-24 00:48:50|185597|185467|185596.5|185466.5|185597.3|185467.3|185595.8|185465.8|6
1735001340000|2024-12-24 00:49:00|185602.1|185472.1|185724.3|185495.8|185724.3|185495.8|185601.1|185361.6|6
1735001350000|2024-12-24 00:49:10|185607|185477|185647.2|185439.8|185647.2|185477|185607|185439.5|3
1735001360000|2024-12-24 00:49:20|185646.9|185440.5|185646.9|185440.5|185646.9|185440.5|185646.9|185440.5|1
1735001370000|2024-12-24 00:49:30|185608.7|185478.7|185607.6|185477.6|185608.7|185478.7|185607.5|185477.5|3
1735001380000|2024-12-24 00:49:40|185604.5|185474.5|185604|185474|185604.5|185474.5|185604|185474|2
1735001390000|2024-12-24 00:49:50|185604.5|185474.5|185604.5|185474.5|185604.5|185474.5|185604.5|185474.5|1
1735001400000|2024-12-24 00:50:00|185604|185474|185607.2|185477.2|185607.2|185477.2|185604|185474|3
1735001410000|2024-12-24 00:50:10|185607|185477|185607.3|185477.3|185607.3|185477.3|185607|185477|2
1735001420000|2024-12-24 00:50:20|185607.6|185477.6|185607.6|185477.6|185607.6|185477.6|185607.6|185477.6|1
1735001430000|2024-12-24 00:50:30|185592|185462|185604.2|185474.2|185604.5|185474.5|185592|185462|4
1735001440000|2024-12-24 00:50:40|185604.4|185474.4|185604.2|185474.2|185604.4|185474.4|185604.2|185474.2|2
1735001450000|2024-12-24 00:50:50|185604.5|185474.5|185604.5|185474.5|185604.7|185474.7|185604.5|185474.5|3
1735001460000|2024-12-24 00:51:00|185600.5|185470.5|185600.5|185470.5|185600.5|185470.5|185600|185470|3
1735001470000|2024-12-24 00:51:10|185604|185474|185600.5|185470.5|185604|185474|185600|185470|4
1735001480000|2024-12-24 00:51:20|185601|185471|185584.5|185378.4|185613.4|185483.4|185561.2|185378.4|6
1735001490000|2024-12-24 00:51:30|185584.1|185374.1|185585.8|185372.1|185586.5|185374.1|185584.1|185371.7|5
1735001500000|2024-12-24 00:51:40|185544.8|185414.8|185585.8|185372.1|185585.8|185414.8|185544.8|185372.1|2
1735001510000|2024-12-24 00:51:50|185585.5||185585.5||185585.5||185585.5||1
1735001520000|2024-12-24 00:52:00|185652.5|185310.5|185652|185310|185652.5|185310.5|185652|185310|2
1735001530000|2024-12-24 00:52:10|185651.5|185309.5|185651.5|185309.5|185651.5|185309.5|185651.5|185309.5|1
1735001540000|2024-12-24 00:52:20|185605.9|185393.9|185589.8|185459.8|185605.9|185459.8|185588.8|185393.9|3
1735001550000|2024-12-24 00:52:30|185590.6|185460.6|185590.6|185460.6|185590.6|185460.6|185590.6|185460.6|1
1735001560000|2024-12-24 00:52:40|185583.5|185453.5|185587|185457|185588|185458|185580.4|185450.4|4
1735001570000|2024-12-24 00:52:50|185588|185458|185588|185458|185588|185458|185588|185458|1
1735001580000|2024-12-24 00:53:00|185587.9|185457.9|185587.9|185457.9|185587.9|185457.9|185587.9|185457.9|1
1735001590000|2024-12-24 00:53:10|185589|185459|185662|185392|185665|185459|185587.7|185389|7
1735001600000|2024-12-24 00:53:20|185661|185393|185587|185457|185661|185457.6|185579.9|185393|4
1735001610000|2024-12-24 00:53:30|185587.7|185457.7|185587.7|185457.7|185587.7|185457.7|185587.7|185457.7|1
1735001630000|2024-12-24 00:53:50|185587|185457|185582.1|185452.1|185616.8|185457|185579.7|185416.5|6
1735001640000|2024-12-24 00:54:00|185582.2|185452.2|185588.6|185458.6|185591.8|185461.8|185582.2|185452.2|5
1735001660000|2024-12-24 00:54:20|185583.4|185453.4|185583.4|185453.4|185583.4|185453.4|185583.4|185453.4|1
1735001690000|2024-12-24 00:54:50|185590|185460|185590|185460|185590|185460|185590|185460|1
1735001700000|2024-12-24 00:55:00|185589.8|185459.8|185594.3|185464.3|185606.3|185476.3|185589.8|185459.8|7
1735001710000|2024-12-24 00:55:10|185594.1|185464.1|185594.1|185464.1|185594.1|185464.1|185593.9|185463.9|3
1735001720000|2024-12-24 00:55:20|185593.8|185463.8|185600.1|185470.1|185600.1|185470.1|185593.8|185463.8|3
1735001730000|2024-12-24 00:55:30|185599.8|185469.8|185599.8|185469.8|185599.8|185469.8|185599.8|185469.8|1
1735001750000|2024-12-24 00:55:50|185600.1|185470.1|185597.5|185467.5|185600.1|185470.1|185597.5|185467.5|5
1735001760000|2024-12-24 00:56:00|185594.2|185464.2|185594.2|185464.2|185594.2|185464.2|185594.2|185464.2|1
1735001770000|2024-12-24 00:56:10|185599.7|185469.7|185612.3|185482.3|185612.3|185482.3|185599.7|185469.7|2
1735001780000|2024-12-24 00:56:20|185612.5|185482.5|185612.5|185482.5|185612.5|185482.5|185612.5|185482.5|1
1735001790000|2024-12-24 00:56:30|185612.3|185482.3|185612.3|185482.3|185612.3|185482.3|185612.3|185482.3|1
1735001800000|2024-12-24 00:56:40|185604.1|185474.1|185603.6|185473.6|185604.1|185474.1|185600.3|185470.3|5
1735001810000|2024-12-24 00:56:50|185602.3|185472.3|185602.3|185472.3|185602.3|185472.3|185602.3|185472.3|1
1735001830000|2024-12-24 00:57:10|185606.5|185476.5|185610|185480|185610|185480|185606.5|185476.5|2
1735001850000|2024-12-24 00:57:30|185605.8|185475.8|185605.8|185475.8|185605.8|185475.8|185605.8|185475.8|1
1735001880000|2024-12-24 00:58:00|185605.5|185475.5|185605.5|185475.5|185605.5|185475.5|185605.5|185475.5|1
1735001890000|2024-12-24 00:58:10|185610|185480|185610|185480|185610|185480|185610|185480|1
1735001910000|2024-12-24 00:58:30|185605.9|185475.9|185605.9|185475.9|185605.9|185475.9|185605.9|185475.9|1
1735001920000|2024-12-24 00:58:40|185605.6|185475.6|185605.6|185475.6|185605.6|185475.6|185605.6|185475.6|1
1735001940000|2024-12-24 00:59:00|185609.5|185479.5|185609.5|185479.5|185609.5|185479.5|185609.5|185479.5|1
1735001950000|2024-12-24 00:59:10|185610|185480|185610|185480|185610|185480|185610|185480|1
1735001960000|2024-12-24 00:59:20|185608.8|185478.8|185608.8|185478.8|185608.8|185478.8|185608.8|185478.8|1
1735001970000|2024-12-24 00:59:30|185611.3|185481.3|185626.9|185496.9|185633.3|185503.3|185611.3|185481.3|11
1735001980000|2024-12-24 00:59:40|185627|185497|185632.9|185502.9|185633.1|185503.1|185626.9|185496.9|16
1735001990000|2024-12-24 00:59:50|185626.5|185496.5|185632.7|185502.7|185633.1|185503.1|185626.3|185496.3|17
1735002000000|2024-12-24 01:00:00|185630.7|185500.7|185626|185496|185660.3|185502.7|185626|185459.3|8
1735002030000|2024-12-24 01:00:30|185621.3|185491.3|185678|185432|185678|185491.3|185621.3|185432|2
1735002040000|2024-12-24 01:00:40|185687|185428|185611.4|185481.4|185687|185482.9|185611.4|185428|3
1735002050000|2024-12-24 01:00:50|185611.6|185481.6|185620.6|185490.6|185621.8|185491.8|185611.1|185481.1|10
1735002060000|2024-12-24 01:01:00|185621.6|185491.6|185622.8|185492.8|185653.4|185492.8|185611.1|185452.1|6
1735002070000|2024-12-24 01:01:10|185620.3|185490.3|185620.3|185490.3|185620.3|185490.3|185620.3|185490.3|1
1735002080000|2024-12-24 01:01:20|185620.9|185490.9|185621.1|185491.1|185621.1|185491.1|185610.3|185480.3|6
1735002090000|2024-12-24 01:01:30|185615.9|185485.9|185615.9|185485.9|185615.9|185485.9|185615.9|185485.9|1
1735002110000|2024-12-24 01:01:50|185614.1|185484.1|185614.1|185484.1|185614.1|185484.1|185614.1|185484.1|1
1735002120000|2024-12-24 01:02:00|185680|185421|185682|185415|185684|185421|185680|185411|3
1735002130000|2024-12-24 01:02:10|185674|185438|185624.2|185494.2|185674|185494.2|185622.7|185438|3
1735002140000|2024-12-24 01:02:20|185618.4|185488.4|185611.3|185481.3|185637|185488.4|185602.1|185436.2|9
1735002150000|2024-12-24 01:02:30|185604.9|185474.9|185606.9|185476.9|185607.4|185477.4|185604.9|185474.9|5
1735002160000|2024-12-24 01:02:40|185612.6|185482.6|185612.4|185482.4|185618.1|185488.1|185612.4|185482.4|5
1735002170000|2024-12-24 01:02:50|185613.9|185483.9|185600.2|185470.2|185637.7|185483.9|185600.2|185436.5|4
1735002180000|2024-12-24 01:03:00|185600.4|185470.4|185602.8|185472.8|185602.8|185472.8|185600.4|185470.4|2
1735002190000|2024-12-24 01:03:10|185603.2|185473.2|185605.3|185475.3|185641.6|185482.4|185593.7|185440.8|14
1735002200000|2024-12-24 01:03:20|185604.8|185474.8|185614.4|185484.4|185614.4|185484.4|185604.8|185474.8|9
1735002210000|2024-12-24 01:03:30|185608.2|185478.2|185615.6|185485.6|185621.4|185491.4|185608.2|185478.2|4
1735002220000|2024-12-24 01:03:40|185627.1|185497.1|185614.6|185484.6|185627.1|185497.1|185614.6|185484.6|3
1735002230000|2024-12-24 01:03:50|185621.8|185491.8|185617.3|185487.3|185625.5|185495.5|185617.3|185487.3|6
1735002240000|2024-12-24 01:04:00|185615.8|185485.8|185650.9|185450.7|185650.9|185485.8|185615.8|185450.7|2
1735002250000|2024-12-24 01:04:10|185618.5|185488.5|185614.8|185484.8|185618.6|185488.6|185612.8|185482.8|10
1735002260000|2024-12-24 01:04:20|185614.5|185484.5|185611.7|185481.7|185614.5|185484.5|185611.7|185481.7|2
1735002270000|2024-12-24 01:04:30|185617.6|185487.6|185623.6|185493.6|185623.6|185493.6|185617.6|185487.6|2
1735002280000|2024-12-24 01:04:40|185622.3|185492.3|185618.6|185488.6|185622.3|185492.3|185618.5|185488.5|11
1735002300000|2024-12-24 01:05:00|185620.5|185490.5|185620.5|185490.5|185620.5|185490.5|185620.5|185490.5|1
1735002310000|2024-12-24 01:05:10|185621|185491|185621|185491|185621|185491|185621|185491|1
1735002330000|2024-12-24 01:05:30|185615.6|185485.6|185615.6|185485.6|185615.6|185485.6|185615.6|185485.6|1
1735002340000|2024-12-24 01:05:40|185615.4|185485.4|185615.4|185485.4|185615.4|185485.4|185615.4|185485.4|1
1735002350000|2024-12-24 01:05:50|185617.1|185487.1|185620.3|185490.3|185620.3|185490.3|185617.1|185487.1|2
1735002360000|2024-12-24 01:06:00|185630.5|185500.5|185630.5|185500.5|185630.5|185500.5|185630.5|185500.5|1
1735002370000|2024-12-24 01:06:10|185630|185500|185630|185500|185630|185500|185630|185500|1
1735002380000|2024-12-24 01:06:20|185626.5|185496.5|185617.8|185487.8|185626.5|185496.5|185617.8|185487.8|2
1735002390000|2024-12-24 01:06:30|185614.3|185484.3|185613.3|185483.3|185614.3|185484.3|185613.3|185483.3|2
1735002400000|2024-12-24 01:06:40|185610.8|185480.8|185615.3|185485.3|185616.9|185486.9|185610.8|185480.8|6
1735002410000|2024-12-24 01:06:50|185616.8|185486.8|185622.1|185492.1|185622.1|185492.1|185616.8|185486.8|2
1735002420000|2024-12-24 01:07:00|185622.8|185492.8|185624.9|185494.9|185626.4|185496.4|185622.8|185492.8|4
1735002440000|2024-12-24 01:07:20|185638.9|185508.9|185644.4|185514.4|185644.4|185514.4|185638.9|185508.9|2
1735002470000|2024-12-24 01:07:50|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|1
1735002490000|2024-12-24 01:08:10|185641.6|185511.6|185641.6|185511.6|185641.6|185511.6|185641.6|185511.6|1
1735002520000|2024-12-24 01:08:40|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|1
1735002550000|2024-12-24 01:09:10|185641.8|185511.8|185641.8|185511.8|185641.8|185511.8|185641.8|185511.8|1
1735002580000|2024-12-24 01:09:40|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|185641.5|185511.5|1
1735002620000|2024-12-24 01:10:20|185641.6|185511.6|185647.2|185517.2|185647.2|185517.2|185641.6|185511.6|2
1735002630000|2024-12-24 01:10:30|185647.5|185517.5|185647.2|185517.2|185647.5|185517.5|185647.2|185517.2|2
1735002640000|2024-12-24 01:10:40|185647.5|185517.5|185647.5|185517.5|185647.5|185517.5|185647.5|185517.5|1
1735002650000|2024-12-24 01:10:50|185647.2|185517.2|185641.5|185511.5|185647.2|185517.2|185641.5|185511.5|2
1735002670000|2024-12-24 01:11:10|185640.5|185510.5|185648.2|185518.2|185650.5|185520.5|185640.5|185510.5|14
1735002680000|2024-12-24 01:11:20|185648.4|185518.4|185648.9|185518.9|185649.7|185519.7|185648.4|185518.4|11
1735002700000|2024-12-24 01:11:40|185644.5|185514.5|185644.5|185514.5|185644.5|185514.5|185644.5|185514.5|1
1735002710000|2024-12-24 01:11:50|185645.5|185515.5|185647.5|185517.5|185647.5|185517.5|185644.5|185514.5|3
1735002720000|2024-12-24 01:12:00|185648.5|185518.5|185648.5|185518.5|185650.5|185520.5|185648.5|185518.5|5
1735002730000|2024-12-24 01:12:10|185654.4|185524.4|185654.4|185524.4|185654.4|185524.4|185654.4|185524.4|1
1735002740000|2024-12-24 01:12:20|185654.7|185524.7|185654.4|185524.4|185654.7|185524.7|185654.4|185524.4|2
1735002750000|2024-12-24 01:12:30|185654.7|185524.7|185654.7|185524.7|185654.7|185524.7|185654.7|185524.7|1
1735002760000|2024-12-24 01:12:40|185629|185539|185629|185539|185629|185539|185629|185539|1
1735002770000|2024-12-24 01:12:50|185629.5|185539.5|185629|185539|185631.5|185541.5|185628.5|185538.5|8
1735002780000|2024-12-24 01:13:00|185628.5|185538.5|185636.1|185546.1|185636.1|185546.1|185628.5|185538.5|2
1735002790000|2024-12-24 01:13:10|185635.9|185545.9|185635.9|185545.9|185635.9|185545.9|185635.9|185545.9|1
1735002800000|2024-12-24 01:13:20|185636.6|185546.6|185635.6|185545.6|185637.6|185547.6|185635.6|185545.6|6
1735002810000|2024-12-24 01:13:30|185627.5|185537.5|185627.5|185537.5|185627.5|185537.5|185627.5|185537.5|1
1735002840000|2024-12-24 01:14:00|185634.1|185544.1|185634.1|185544.1|185634.6|185544.6|185634.1|185544.1|3
1735002850000|2024-12-24 01:14:10|185634.6|185544.6|185634.6|185544.6|185634.6|185544.6|185634.1|185544.1|3
1735002860000|2024-12-24 01:14:20|185634.4|185544.4|185635.1|185545.1|185635.1|185545.1|185634.4|185544.4|2
1735002870000|2024-12-24 01:14:30|185629.5|185539.5|185629.5|185539.5|185629.5|185539.5|185629.5|185539.5|1
1735002880000|2024-12-24 01:14:40|185630|185540|185630|185540|185630|185540|185630|185540|1
1735002890000|2024-12-24 01:14:50|185636|185546|185636|185546|185636|185546|185636|185546|1
1735002920000|2024-12-24 01:15:20|185630|185540|185630|185540|185630|185540|185630|185540|1
1735002930000|2024-12-24 01:15:30|185627.5|185537.5|185627.5|185537.5|185627.5|185537.5|185627.5|185537.5|1
1735002950000|2024-12-24 01:15:50|185635.1|185545.1|185635.1|185545.1|185635.1|185545.1|185635.1|185545.1|1
1735002960000|2024-12-24 01:16:00|185634.9|185544.9|185635.1|185545.1|185635.1|185545.1|185634.9|185544.9|2
1735002980000|2024-12-24 01:16:20|185627.5|185537.5|185627.5|185537.5|185627.5|185537.5|185627.5|185537.5|1
1735003000000|2024-12-24 01:16:40|185632.4|185542.4|185632.4|185542.4|185632.4|185542.4|185632.4|185542.4|1
1735003020000|2024-12-24 01:17:00|185626.6|185536.6|185625.6|185535.6|185626.6|185536.6|185625.6|185535.6|2
1735003060000|2024-12-24 01:17:40|185625.5|185535.5|185642.5|185512.5|185642.5|185540.9|185624.7|185511.7|5
1735003070000|2024-12-24 01:17:50|185644|185514|185644|185514|185644|185514|185644|185514|1
1735003090000|2024-12-24 01:18:10|185624|185534|185624|185534|185624|185534|185624|185534|1
1735003100000|2024-12-24 01:18:20|185625.5|185535.5|185625.5|185535.5|185625.5|185535.5|185625.5|185535.5|1
1735003110000|2024-12-24 01:18:30|185626.4|185536.4|185626.4|185536.4|185626.4|185536.4|185626.4|185536.4|1
1735003140000|2024-12-24 01:19:00|185625.5|185535.5|185625.5|185535.5|185625.5|185535.5|185625.5|185535.5|1
1735003160000|2024-12-24 01:19:20|185632.3|185542.3|185629.5|185539.5|185632.3|185542.3|185623.7|185533.7|5
1735003200000|2024-12-24 01:20:00|185624|185534|185624|185534|185624|185534|185624|185534|1
1735003220000|2024-12-24 01:20:20|185627.4|185537.4|185627.4|185537.4|185627.4|185537.4|185627.4|185537.4|1
1735003250000|2024-12-24 01:20:50|185624|185534|185624|185534|185624|185534|185624|185534|1
1735003270000|2024-12-24 01:21:10|185627.3|185537.3|185627.3|185537.3|185627.3|185537.3|185627.3|185537.3|1
1735003320000|2024-12-24 01:22:00|185624|185534|185624|185534|185624|185534|185624|185534|1
1735003330000|2024-12-24 01:22:10|185627.2|185537.2|185627.2|185537.2|185627.2|185537.2|185627.2|185537.2|1
1735003360000|2024-12-24 01:22:40|185624|185534|185624|185534|185624|185534|185624|185534|1
1735003380000|2024-12-24 01:23:00|185627.1|185537.1|185627.1|185537.1|185627.1|185537.1|185627.1|185537.1|1
1735003430000|2024-12-24 01:23:50|185624|185534|185624|185534|185624|185534|185624|185534|1
1735003440000|2024-12-24 01:24:00|185627.7|185537.7|185627.7|185537.7|185627.7|185537.7|185627.7|185537.7|1
1735003450000|2024-12-24 01:24:10|185633.5|185543.5|185629.3|185539.3|185633.5|185543.5|185624.4|185534.4|7
1735003460000|2024-12-24 01:24:20|185630.8|185540.8|185630.8|185540.8|185630.8|185540.8|185630.8|185540.8|1
1735003480000|2024-12-24 01:24:40|185624.2|185534.2|185629.5|185539.5|185629.5|185539.5|185624.2|185534.2|2
1735003510000|2024-12-24 01:25:10|185628.3|185538.3|185647|185517|185647|185538.3|185628.3|185517|2
1735003520000|2024-12-24 01:25:20|185639.5|185509.5|185639.5|185509.5|185639.5|185509.5|185639.5|185509.5|1
1735003530000|2024-12-24 01:25:30|185639.3|185509.3|185639.3|185509.3|185639.3|185509.3|185639.3|185509.3|1
1735003570000|2024-12-24 01:26:10|185639.5|185509.5|185622.5|185532.5|185641.5|185532.5|185622.5|185509.5|3
1735003580000|2024-12-24 01:26:20|185627|185537|185629.3|185539.3|185629.3|185539.3|185627|185537|2
1735003590000|2024-12-24 01:26:30|185649.3|185519.3|185649.3|185519.3|185649.3|185519.3|185649.3|185519.3|1
1735003610000|2024-12-24 01:26:50|185627|185537|185627|185537|185627|185537|185627|185537|1
1735003620000|2024-12-24 01:27:00|185624.5|185534.5|185624.5|185534.5|185624.5|185534.5|185624.5|185534.5|1
1735003630000|2024-12-24 01:27:10|185629.3|185539.3|185629.3|185539.3|185629.3|185539.3|185629.3|185539.3|1
1735003660000|2024-12-24 01:27:40|185624.5|185534.5|185624.5|185534.5|185624.5|185534.5|185624.5|185534.5|1
1735003670000|2024-12-24 01:27:50|185628|185538|185628|185538|185628|185538|185628|185538|1
1735003690000|2024-12-24 01:28:10|185635.8|185545.8|185635.8|185545.8|185635.8|185545.8|185635.8|185545.8|1
1735003720000|2024-12-24 01:28:40|185628|185538|185628|185538|185628|185538|185628|185538|1
1735003740000|2024-12-24 01:29:00|185630.5|185540.5|185637.6|185547.6|185637.6|185547.6|185630.5|185540.5|2
1735003750000|2024-12-24 01:29:10|185637|185547|185753|185623|185753|185623|185637|185547|7
1735003760000|2024-12-24 01:29:20|185753.2|185623.2|185765.7|185635.7|185765.7|185635.7|185753|185623|11
1735003770000|2024-12-24 01:29:30|185766|185636|185765.7|185635.7|185766|185636|185765.7|185635.7|5
1735003780000|2024-12-24 01:29:40|185765.5|185635.5|185763.5|185633.5|185766.2|185636.2|185763.4|185633.4|16
1735003790000|2024-12-24 01:29:50|185766|185636|185763.4|185633.4|185771.4|185641.4|185763.3|185633.3|14
1735003800000|2024-12-24 01:30:00|185759.6|185629.6|185729.5|185599.5|185759.6|185629.6|185728|185598|19
1735003810000|2024-12-24 01:30:10|185733.2|185603.2|185729.2|185599.2|185733.2|185603.2|185729.2|185599.2|8
1735003820000|2024-12-24 01:30:20|185732|185602|185740|185610|185740.7|185610.7|185732|185602|9
1735003830000|2024-12-24 01:30:30|185739.9|185609.9|185728.8|185598.8|185743|185613|185728.8|185598.8|7
1735003840000|2024-12-24 01:30:40|185732.3|185602.3|185727.8|185597.8|185732.3|185602.3|185727.8|185597.8|6
1735003850000|2024-12-24 01:30:50|185728.3|185598.3|185725.1|185595.1|185728.3|185598.3|185713.6|185583.6|9
1735003860000|2024-12-24 01:31:00|185724.9|185594.9|185728.4|185598.4|185728.4|185598.4|185724.6|185594.6|3
1735003870000|2024-12-24 01:31:10|185732.6|185602.6|185730.1|185600.1|185734.4|185604.4|185728.6|185598.6|6
1735003880000|2024-12-24 01:31:20|185716.7|185586.7|185693.4|185563.4|185716.7|185586.7|185675.6|185545.6|9
1735003890000|2024-12-24 01:31:30|185694.7|185564.7|185706.8|185576.8|185708.9|185578.9|185694.7|185564.7|12
1735003900000|2024-12-24 01:31:40|185707.1|185577.1|185697|185567|185747.8|185586.4|185697|185547.5|9
1735003910000|2024-12-24 01:31:50|185698.5|185568.5|185699.2|185569.2|185701|185571|185698.2|185568.2|5
1735003920000|2024-12-24 01:32:00|185698|185568|185702.7|185572.7|185702.7|185572.7|185695.5|185565.5|7
1735003930000|2024-12-24 01:32:10|185711|185581|185712.5|185582.5|185715.3|185585.3|185711|185581|5
1735003940000|2024-12-24 01:32:20|185710.3|185580.3|185704.1|185574.1|185715|185585|185698.1|185568.1|8
1735003950000|2024-12-24 01:32:30|185702.8|185572.8|185703|185573|185706.1|185576.1|185701.5|185571.5|7
1735003960000|2024-12-24 01:32:40|185703.1|185573.1|185703.1|185573.1|185703.3|185573.3|185703.1|185573.1|3
1735003970000|2024-12-24 01:32:50|185703|185573|185702.3|185572.3|185703|185573|185702.3|185572.3|2
1735003980000|2024-12-24 01:33:00|185700.8|185570.8|185702.8|185572.8|185703.3|185573.3|185700|185570|4
1735003990000|2024-12-24 01:33:10|185703|185573|185703|185573|185703|185573|185703|185573|1
1735004000000|2024-12-24 01:33:20|185700.5|185570.5|185697.5|185567.5|185701.2|185571.2|185697.5|185567.5|4
1735004010000|2024-12-24 01:33:30|185698|185568|185698|185568|185698|185568|185698|185568|1
1735004020000|2024-12-24 01:33:40|185693|185563|185697|185567|185697|185567|185693|185563|2
1735004030000|2024-12-24 01:33:50|185701.5|185571.5|185708.6|185578.6|185710.5|185580.5|185701.5|185571.5|4
1735004040000|2024-12-24 01:34:00|185706.3|185576.3|185712.8|185582.8|185712.8|185582.8|185706.3|185576.3|2
1735004050000|2024-12-24 01:34:10|185714.3|185584.3|185719.5|185589.5|185719.5|185589.5|185714.3|185584.3|2
1735004060000|2024-12-24 01:34:20|185730.1|185600.1|185730.8|185600.8|185732.1|185602.1|185730.1|185600.1|7
1735004070000|2024-12-24 01:34:30|185730.6|185600.6|185731.1|185601.1|185731.1|185601.1|185730.6|185600.6|3
1735004080000|2024-12-24 01:34:40|185730.8|185600.8|185734.2|185604.2|185737.7|185607.7|185723.7|185593.7|10
1735004090000|2024-12-24 01:34:50|185727.5|185597.5|185700.7|185570.7|185727.5|185597.5|185699.9|185569.9|17
1735004100000|2024-12-24 01:35:00|185703.2|185573.2|185698.7|185568.7|185704.2|185574.2|185697.9|185567.9|6
1735004110000|2024-12-24 01:35:10|185693.1|185563.1|185702.5|185572.5|185702.5|185572.5|185693.1|185563.1|3
1735004120000|2024-12-24 01:35:20|185714.3|185584.3|185725.6|185595.6|185729.8|185599.8|185714.3|185584.3|9
1735004130000|2024-12-24 01:35:30|185727.8|185597.8|185726.1|185596.1|185727.8|185597.8|185725.8|185595.8|5
1735004140000|2024-12-24 01:35:40|185725.9|185595.9|185731.1|185601.1|185731.1|185601.1|185725.9|185595.9|6
1735004150000|2024-12-24 01:35:50|185783|185560|185736.5|185606.5|185783|185606.5|185736.5|185560|2
1735004160000|2024-12-24 01:36:00|185783|185560|185785|185551|185785|185560|185783|185551|2
1735004170000|2024-12-24 01:36:10|185733|185603|185726.9|185596.9|185733|185603|185726.9|185596.9|2
1735004190000|2024-12-24 01:36:30|185733|185603|185729.1|185599.1|185733|185603|185729.1|185599.1|2
1735004200000|2024-12-24 01:36:40|185728.6|185598.6|185725.6|185595.6|185729.6|185599.6|185725.4|185595.4|6
1735004210000|2024-12-24 01:36:50|185724.1|185594.1|185725.5|185595.5|185726.5|185596.5|185720.1|185590.1|8
1735004220000|2024-12-24 01:37:00|185726.2|185596.2|185730.4|185600.4|185733.9|185603.9|185724.4|185594.4|8
1735004230000|2024-12-24 01:37:10|185737|185607|185730.2|185600.2|185737|185607|185730.2|185600.2|6
1735004240000|2024-12-24 01:37:20|185731.5|185601.5|185730.9|185600.9|185736.7|185606.7|185730|185600|7
1735004250000|2024-12-24 01:37:30|185736.2|185606.2|185729.9|185599.9|185736.2|185606.2|185729.9|185599.9|2
1735004260000|2024-12-24 01:37:40|185735.8|185605.8|185728.4|185598.4|185735.8|185605.8|185725.5|185595.5|7
1735004270000|2024-12-24 01:37:50|185734|185604|185729.7|185599.7|185734|185604|185729.7|185599.7|3
1735004290000|2024-12-24 01:38:10|185736.2|185606.2|185736.3|185606.3|185736.3|185606.3|185736.2|185606.2|2
1735004300000|2024-12-24 01:38:20|185733.5|185603.5|185728.8|185598.8|185733.5|185603.5|185728.5|185598.5|5
1735004310000|2024-12-24 01:38:30|185728.5|185598.5|185728.5|185598.5|185728.5|185598.5|185728.5|185598.5|1
1735004320000|2024-12-24 01:38:40|185729.5|185599.5|185729.5|185599.5|185729.5|185599.5|185729.5|185599.5|1
1735004330000|2024-12-24 01:38:50|185725.5|185595.5|185720.1|185590.1|185726.8|185596.8|185720.1|185590.1|6
1735004340000|2024-12-24 01:39:00|185727.6|185597.6|185722.9|185592.9|185733.2|185603.2|185722.9|185592.9|7
1735004350000|2024-12-24 01:39:10|185729.1|185599.1|185725.7|185595.7|185731.3|185601.3|185723.2|185593.2|4
1735004360000|2024-12-24 01:39:20|185732.1|185602.1|185725.8|185595.8|185732.1|185602.1|185725.8|185595.8|2
1735004370000|2024-12-24 01:39:30|185721.3|185591.3|185730.8|185600.8|185730.8|185600.8|185721.3|185591.3|4
1735004380000|2024-12-24 01:39:40|185725.4|185595.4|185731.9|185601.9|185731.9|185601.9|185722.2|185592.2|6
1735004390000|2024-12-24 01:39:50|185733.1|185603.1|185728.3|185598.3|185733.1|185603.1|185727.1|185597.1|4
1735004400000|2024-12-24 01:40:00|185726.1|185596.1|185729.4|185599.4|185729.4|185599.4|185722.8|185592.8|5
1735004410000|2024-12-24 01:40:10|185729.1|185599.1|185729.9|185599.9|185729.9|185599.9|185723.9|185593.9|4
1735004420000|2024-12-24 01:40:20|185736.3|185606.3|185732.8|185602.8|185738.3|185608.3|185732.8|185602.8|3
1735004430000|2024-12-24 01:40:30|185730.3|185600.3|185731.6|185601.6|185731.6|185601.6|185727.6|185597.6|6
1735004440000|2024-12-24 01:40:40|185734.1|185604.1|185733.1|185603.1|185734.1|185604.1|185733.1|185603.1|2
1735004450000|2024-12-24 01:40:50|185739|185609|185733.1|185603.1|185739|185609|185733.1|185603.1|2
1735004460000|2024-12-24 01:41:00|185734.8|185604.8|185742.8|185612.8|185742.8|185612.8|185734.8|185604.8|2
1735004480000|2024-12-24 01:41:20|185741.2|185611.2|185738.8|185608.8|185741.2|185611.2|185738.8|185608.8|2
1735004490000|2024-12-24 01:41:30|185733.4|185603.4|185732.2|185602.2|185733.4|185603.4|185732.2|185602.2|2
1735004500000|2024-12-24 01:41:40|185730.7|185600.7|185730.6|185600.6|185730.7|185600.7|185726.4|185596.4|7
1735004510000|2024-12-24 01:41:50|185732.8|185602.8|185732.8|185602.8|185732.8|185602.8|185732.8|185602.8|1
1735004530000|2024-12-24 01:42:10|185731.4|185601.4|185735.5|185605.5|185735.5|185605.5|185731.4|185601.4|3
1735004550000|2024-12-24 01:42:30|185740|185610|185724.4|185594.4|185740|185610|185724.4|185594.4|4
1735004560000|2024-12-24 01:42:40|185730.9|185600.9|185732.4|185602.4|185732.4|185602.4|185726.3|185596.3|4
1735004570000|2024-12-24 01:42:50|185732.1|185602.1|185732.7|185602.7|185734.8|185604.8|185732.1|185602.1|5
1735004580000|2024-12-24 01:43:00|185734.9|185604.9|185764.3|185634.3|185764.3|185634.3|185734.9|185604.9|17
1735004590000|2024-12-24 01:43:10|185750.5|185620.5|185734.9|185604.9|185750.5|185620.5|185734.4|185604.4|12
1735004610000|2024-12-24 01:43:30|185732.4|185602.4|185730.4|185600.4|185732.4|185602.4|185730.4|185600.4|3
1735004620000|2024-12-24 01:43:40|185732.2|185602.2|185734.4|185604.4|185734.4|185604.4|185732.2|185602.2|2
1735004630000|2024-12-24 01:43:50|185738.5|185608.5|185738.5|185608.5|185738.5|185608.5|185738.5|185608.5|1
1735004640000|2024-12-24 01:44:00|185736|185606|185736|185606|185736|185606|185736|185606|1
1735004650000|2024-12-24 01:44:10|185731.6|185601.6|185735.6|185605.6|185735.6|185605.6|185731.6|185601.6|3
1735004680000|2024-12-24 01:44:40|185744.5|185614.5|185736.5|185606.5|185744.5|185614.5|185736.5|185606.5|3
1735004690000|2024-12-24 01:44:50|185739.5|185609.5|185743.3|185613.3|185744.6|185614.6|185737.6|185607.6|5
1735004700000|2024-12-24 01:45:00|185736.1|185606.1|185733.6|185603.6|185743.2|185613.2|185733.6|185603.6|3
1735004710000|2024-12-24 01:45:10|185733.8|185603.8|185733.8|185603.8|185733.8|185603.8|185733.8|185603.8|1
1735004720000|2024-12-24 01:45:20|185739.8|185609.8|185759.8|185629.8|185759.8|185629.8|185739.8|185609.8|6
1735004730000|2024-12-24 01:45:30|185753.1|185623.1|185735.6|185605.6|185758.4|185628.4|185731.9|185601.9|13
1735004740000|2024-12-24 01:45:40|185735.9|185605.9|185735.9|185605.9|185735.9|185605.9|185735.9|185605.9|1
1735004760000|2024-12-24 01:46:00|185743|185613|185743|185613|185743|185613|185743|185613|1
1735004770000|2024-12-24 01:46:10|185742.5|185612.5|185742.5|185612.5|185742.5|185612.5|185742.5|185612.5|1
1735004780000|2024-12-24 01:46:20|185740|185610|185731.3|185601.3|185740|185610|185731.3|185601.3|3
1735004800000|2024-12-24 01:46:40|185733|185603|185733|185603|185733|185603|185733|185603|1
1735004810000|2024-12-24 01:46:50|185731.8|185601.8|185724.5|185594.5|185731.8|185601.8|185724.5|185594.5|3
1735004820000|2024-12-24 01:47:00|185719|185589|185723.4|185593.4|185728.8|185598.8|185719|185589|3
1735004830000|2024-12-24 01:47:10|185723.1|185593.1|185723.1|185593.1|185723.1|185593.1|185723.1|185593.1|1
1735004840000|2024-12-24 01:47:20|185723.4|185593.4|185723.4|185593.4|185723.4|185593.4|185723.4|185593.4|1
1735004850000|2024-12-24 01:47:30|185722.4|185592.4|185727|185597|185727|185597|185722.4|185592.4|2
1735004860000|2024-12-24 01:47:40|185728|185598|185728|185598|185728|185598|185728|185598|1
1735004870000|2024-12-24 01:47:50|185727.5|185597.5|185727.5|185597.5|185727.5|185597.5|185727.5|185597.5|1
1735004880000|2024-12-24 01:48:00|185728|185598|185720.3|185590.3|185728|185598|185720.3|185590.3|5
1735004890000|2024-12-24 01:48:10|185719.8|185589.8|185723.3|185593.3|185727.5|185597.5|185719.8|185589.8|7
1735004900000|2024-12-24 01:48:20|185729.1|185599.1|185723|185593|185729.1|185599.1|185723|185593|2
1735004910000|2024-12-24 01:48:30|185729.1|185599.1|185739.1|185609.1|185740.3|185610.3|185726.6|185596.6|5
1735004920000|2024-12-24 01:48:40|185733.9|185603.9|185733.9|185603.9|185733.9|185603.9|185733.9|185603.9|1
1735004930000|2024-12-24 01:48:50|185732.4|185602.4|185726.1|185596.1|185732.4|185602.4|185726.1|185596.1|5
1735004940000|2024-12-24 01:49:00|185724.9|185594.9|185723.2|185593.2|185729|185599|185722.9|185592.9|8
1735004950000|2024-12-24 01:49:10|185724.7|185594.7|185723.8|185593.8|185734.2|185604.2|185722.3|185592.3|7
1735004960000|2024-12-24 01:49:20|185725.3|185595.3|185725.3|185595.3|185725.3|185595.3|185725.3|185595.3|1
1735004970000|2024-12-24 01:49:30|185725.5|185595.5|185725.5|185595.5|185725.5|185595.5|185725.5|185595.5|1
1735004980000|2024-12-24 01:49:40|185732.5|185602.5|185732.5|185602.5|185732.5|185602.5|185732.5|185602.5|1
1735005000000|2024-12-24 01:50:00|185724.8|185594.8|185719.3|185589.3|185724.8|185594.8|185719.3|185589.3|3
1735005010000|2024-12-24 01:50:10|185719.6|185589.6|185733.6|185603.6|185733.8|185603.8|185719.6|185589.6|4
1735005020000|2024-12-24 01:50:20|185733.4|185603.4|185733.6|185603.6|185733.6|185603.6|185733.4|185603.4|2
1735005030000|2024-12-24 01:50:30|185732.9|185602.9|185735.1|185605.1|185735.1|185605.1|185732.9|185602.9|2
1735005040000|2024-12-24 01:50:40|185742.5|185612.5|185742.5|185612.5|185742.5|185612.5|185742.5|185612.5|1
1735005050000|2024-12-24 01:50:50|185740.5|185610.5|185740.5|185610.5|185740.5|185610.5|185740.5|185610.5|1
1735005060000|2024-12-24 01:51:00|185735.5|185605.5|185725.7|185595.7|185735.5|185605.5|185725.7|185595.7|4
1735005070000|2024-12-24 01:51:10|185724|185594|185724|185594|185724|185594|185724|185594|1
1735005080000|2024-12-24 01:51:20|185722.7|185592.7|185735|185605|185735.3|185605.3|185721.4|185591.4|6
1735005090000|2024-12-24 01:51:30|185735.3|185605.3|185728.4|185598.4|185735.3|185605.3|185728.4|185598.4|3
1735005100000|2024-12-24 01:51:40|185728.2|185598.2|185723.7|185593.7|185728.2|185598.2|185723.5|185593.5|4
1735005110000|2024-12-24 01:51:50|185723.5|185593.5|185725|185595|185729.3|185599.3|185723.5|185593.5|3
1735005120000|2024-12-24 01:52:00|185726.2|185596.2|185726.2|185596.2|185726.2|185596.2|185726.2|185596.2|1
1735005140000|2024-12-24 01:52:20|185724|185594|185722.3|185592.3|185724|185594|185718.7|185588.7|6
1735005150000|2024-12-24 01:52:30|185766|185558|185732.4|185602.4|185766|185602.4|185727.2|185558|4
1735005160000|2024-12-24 01:52:40|185732.7|185602.7|185732.7|185602.7|185732.7|185602.7|185732.7|185602.7|1
1735005170000|2024-12-24 01:52:50|185728|185598|185723.8|185593.8|185735.2|185605.2|185723.8|185593.8|6
1735005190000|2024-12-24 01:53:10|185730.3|185600.3|185732.7|185602.7|185738.7|185608.7|185725.5|185595.5|8
1735005200000|2024-12-24 01:53:20|185731.4|185601.4|185727.7|185597.7|185733.9|185603.9|185727.7|185597.7|4
1735005220000|2024-12-24 01:53:40|185726.5|185596.5|185722.5|185592.5|185726.5|185596.5|185722.5|185592.5|2
1735005240000|2024-12-24 01:54:00|185760|185559|185730.2|185600.2|185760|185604.8|185728.3|185559|5
1735005250000|2024-12-24 01:54:10|185729.2|185599.2|185725.2|185595.2|185729.2|185599.2|185725.2|185595.2|2
1735005270000|2024-12-24 01:54:30|185720.2|185590.2|185720.5|185590.5|185720.5|185590.5|185720.2|185590.2|2
1735005280000|2024-12-24 01:54:40|185721.7|185591.7|185737.1|185607.1|185738.2|185608.2|185721.7|185591.7|5
1735005300000|2024-12-24 01:55:00|185731.4|185601.4|185731.4|185601.4|185738.3|185608.3|185731.4|185601.4|3
1735005310000|2024-12-24 01:55:10|185736.3|185606.3|185737.3|185607.3|185740|185610|185723.4|185593.4|8
1735005320000|2024-12-24 01:55:20|185733.1|185603.1|185734.1|185604.1|185734.1|185604.1|185731.6|185601.6|3
1735005330000|2024-12-24 01:55:30|185736.5|185606.5|185735.5|185605.5|185736.5|185606.5|185735.5|185605.5|2
1735005350000|2024-12-24 01:55:50|185781|185573|185828|185515.3|185828|185573|185781|185515.3|2
1735005370000|2024-12-24 01:56:10|185829.3|185510.6|185829.3|185510.6|185829.3|185510.6|185829.3|185510.6|1
1735005380000|2024-12-24 01:56:20|185819.3|185513.9|185734.5|185604.5|185819.3|185604.5|185734.5|185513.9|2
1735005400000|2024-12-24 01:56:40|185817.1|185511.7|185817.1|185511.7|185817.1|185511.7|185817.1|185511.7|1
1735005410000|2024-12-24 01:56:50|185825.7|185509|185823.1|185518.4|185825.7|185518.4|185823.1|185509|2
1735005420000|2024-12-24 01:57:00|185824.4|185513.7|185824.4|185513.7|185824.4|185513.7|185824.4|185513.7|1
1735005430000|2024-12-24 01:57:10|185814.4|185511.7|185814.4|185511.7|185814.4|185511.7|185814.4|185511.7|1
1735005440000|2024-12-24 01:57:20|185732.5|185602.5|185732.5|185602.5|185732.5|185602.5|185732.5|185602.5|1
1735005450000|2024-12-24 01:57:30|185766|185564|185768|185547|185827|185587|185717|185499|13
1735005460000|2024-12-24 01:57:40|185767|185548|185814.7|185496.7|185815.4|185548|185767|185495.4|4
1735005470000|2024-12-24 01:57:50||185498.1||185498.1||185498.1||185498.1|1
1735005480000|2024-12-24 01:58:00||185498.7||185498.7||185498.7||185498.7|1
1735005490000|2024-12-24 01:58:10|185766|185498.1|185766|185552|185766|185552|185766|185498.1|2
1735005510000|2024-12-24 01:58:30|185767|185550|185815.6|185497|185815.6|185550|185767|185497|2
1735005530000|2024-12-24 01:58:50|185815|185496.3|185815|185497.6|185815|185497.6|185815|185496.3|4
1735005550000|2024-12-24 01:59:10|185766|185551|185766|185551|185766|185551|185766|185551|1
1735005560000|2024-12-24 01:59:20|185767|185550|185767|185550|185767|185550|185767|185550|1
1735005570000|2024-12-24 01:59:30|185815.1|185496.5|185815.1|185496.5|185815.1|185496.5|185815.1|185496.5|1
1735005580000|2024-12-24 01:59:40|185814.5||185814.5||185814.5||185814.5||1
1735005590000|2024-12-24 01:59:50|185815.1|185497.8|185814.5|185497.1|185815.1|185497.8|185814.5|185496.5|3
1735005600000|2024-12-24 02:00:00|185815.1|185498.5|185764|185560|185815.1|185560|185764|185495.1|4
1735005610000|2024-12-24 02:00:10|185777|185555|185775|185551|185777|185555|185775|185551|2
1735005620000|2024-12-24 02:00:20|185783|185550|185824.3|185499.7|185824.3|185554|185780|185499.7|8
1735005630000|2024-12-24 02:00:30|185826.3|185495|185807|185499.7|185826.3|185499.7|185807|185495|2
1735005640000|2024-12-24 02:00:40|185813.7|185498.3|185813.7|185498.3|185813.7|185498.3|185813.7|185498.3|1
1735005660000|2024-12-24 02:01:00|185764|185553|185764|185553|185764|185553|185764|185553|1
1735005670000|2024-12-24 02:01:10|185772|185550|185769|185561|185772|185602|185732|185550|3
1735005680000|2024-12-24 02:01:20|185771|185552|185809.6|185498.2|185819.6|185552|185771|185495.5|4
1735005700000|2024-12-24 02:01:40|185789.6|185495.5|185797.7|185455.7|185810.6|185495.5|185789.6|185455.7|3
1735005720000|2024-12-24 02:02:00|185797.3|185455.3|185797.3|185455.3|185797.3|185455.3|185797.3|185455.3|1
1735005730000|2024-12-24 02:02:10|185797.7|185455.7|185768.8|185503.8|185802.8|185503.8|185766.1|185455.7|24
1735005740000|2024-12-24 02:02:20|185766.1|185501.1|185744.8|185521.8|185766.1|185521.8|185744.8|185501.1|2
1735005760000|2024-12-24 02:02:40|185697.5|185567.5|185697.5|185567.5|185697.5|185567.5|185697.5|185567.5|1
1735005780000|2024-12-24 02:03:00|185751.1|185505.3|185740.6|185411.2|185752.3|185505.3|185737.3|185402.3|11
1735005790000|2024-12-24 02:03:10|185707.9|185433.2|185707.9|185433.9|185707.9|185433.9|185707.9|185433.2|2
1735005800000|2024-12-24 02:03:20|185707.3|185434.6|185739.3|185425.2|185747|185438.6|185707.3|185405|11
1735005810000|2024-12-24 02:03:30|185731.3|185433.2|185648|185518|185731.3|185520|185648|185433.2|10
1735005820000|2024-12-24 02:03:40|185648.5|185518.5|185641.5|185511.5|185649.5|185519.5|185639|185509|8
1735005830000|2024-12-24 02:03:50|185642|185512|185699.7|185449.1|185709.7|185512.5|185642|185437.1|8
1735005840000|2024-12-24 02:04:00|185703.7|185448.4|185703.7|185449.1|185703.7|185449.1|185703.7|185448.4|2
1735005850000|2024-12-24 02:04:10|185696.3|185449.8|185701|185445.8|185701|185449.8|185696.3|185445.8|3
1735005860000|2024-12-24 02:04:20|185700.3|185453.1|185644.5|185514.5|185700.3|185514.5|185644.5|185453.1|2
1735005870000|2024-12-24 02:04:30|185641.5|185511.5|185648.5|185518.5|185648.5|185518.5|185641.5|185511.5|2
1735005880000|2024-12-24 02:04:40|185646|185516|185655|185525|185655.5|185525.5|185646|185516|5
1735005890000|2024-12-24 02:04:50|185712.9|185459.6|185712.9|185465.6|185714.2|185465.6|185712.9|185449.6|5
1735005900000|2024-12-24 02:05:00|185714.2|185462.9|185700.2|185447.6|185714.2|185462.9|185699.5|185447.6|13
1735005910000|2024-12-24 02:05:10|185703.5||185703.5||185703.5||185703.5||1
1735005920000|2024-12-24 02:05:20|185639|185509|185655|185525|185655|185525|185639|185509|7
1735005940000|2024-12-24 02:05:40|185653.5|185523.5|185714.2|185449.6|185714.2|185525|185646|185449.6|8
1735005950000|2024-12-24 02:05:50|185721.5|185448.9|185710.2|185450.3|185721.5|185450.9|185706.9|185448.9|3
1735005960000|2024-12-24 02:06:00|185710.9|185448.9|185704.2|185454.3|185710.9|185454.9|185700.9|185448.9|4
1735005970000|2024-12-24 02:06:10|185645.5|185515.5|185645.5|185515.5|185645.5|185515.5|185645.5|185515.5|1
1735005980000|2024-12-24 02:06:20|185637.5|185507.5|185650|185520|185650|185520|185637.5|185507.5|4
1735005990000|2024-12-24 02:06:30|185647.5|185517.5|185642.5|185512.5|185647.5|185517.5|185642.5|185512.5|2
1735006000000|2024-12-24 02:06:40|185699.6|185452.3|185704.3|185454.3|185704.3|185454.3|185696.9|185447|6
1735006010000|2024-12-24 02:06:50|185704.9|185450.3|185692.9|185445|185708.9|185458.3|185692.9|185445|7
1735006020000|2024-12-24 02:07:00|185693.6|185441.7|185693.6|185442.3|185693.6|185442.3|185693.6|185441.7|2
1735006030000|2024-12-24 02:07:10|185630.5|185500.5|185648|185518|185648|185518|185630.5|185500.5|6
1735006040000|2024-12-24 02:07:20|185644.5|185514.5|185629|185499|185648.5|185518.5|185627|185497|8
1735006050000|2024-12-24 02:07:30|185623.5|185493.5|185683|185426.5|185683|185493.5|185622|185426.5|3
1735006060000|2024-12-24 02:07:40|185682.3|185423.2|185687|185433.2|185687|185434.5|185682.3|185423.2|6
1735006070000|2024-12-24 02:07:50|185693.6|185432.5|185690.3|185433.2|185693.6|185433.2|185690.3|185432.5|2
1735006080000|2024-12-24 02:08:00|185683.6|185437.2|185621|185491|185683.6|185494|185621|185432.5|5
1735006090000|2024-12-24 02:08:10|185629.5|185499.5|185631.5|185501.5|185631.5|185501.5|185629.5|185499.5|2
1735006100000|2024-12-24 02:08:20|185634.5|185504.5|185624|185494|185637|185507|185624|185494|7
1735006110000|2024-12-24 02:08:30|185624.5|185494.5|185691.6|185436.3|185692.3|185494.5|185624.5|185431|6
1735006120000|2024-12-24 02:08:40|185684.3|185437.7|185684.3|185437.7|185684.3|185437.7|185684.3|185437.7|1
1735006130000|2024-12-24 02:08:50|185688.3|185434.3|185641.1|185397.6|185688.3|185434.3|185634.8|185384.7|12
1735006140000|2024-12-24 02:09:00|185642.4|185398.3|185632.2|185403|185645.1|185403|185632.2|185389.7|11
1735006150000|2024-12-24 02:09:10|185631.5|185403.7|185631.5|185405|185631.5|185405|185631.5|185403.7|4
1735006160000|2024-12-24 02:09:20||185405.7||185406.3||185406.3||185405.7|2
1735006170000|2024-12-24 02:09:30|185586.5|185456.5|185587|185457|185587|185457|185586.5|185456.5|2
1735006190000|2024-12-24 02:09:50|185587.5|185457.5|185635.4|185412|185635.4|185457.5|185587.5|185412|2
1735006210000|2024-12-24 02:10:10|185627.4|185408.7|185630|185404.7|185630|185410.7|185620.7|185400.7|8
1735006220000|2024-12-24 02:10:20|185621.4|185405.4|185626.7|185404.7|185626.7|185405.4|185621.4|185404.7|2
1735006230000|2024-12-24 02:10:30|185575.5|185445.5|185578.5|185448.5|185578.5|185448.5|185575.5|185445.5|3
1735006240000|2024-12-24 02:10:40|185573.5|185443.5|185573.5|185443.5|185573.5|185443.5|185573.5|185443.5|1
1735006250000|2024-12-24 02:10:50|185577|185447|185631|185391.7|185673|185447|185577|185345|17
1735006260000|2024-12-24 02:11:00|185629.7|185393|185610|185394.9|185629.7|185395.5|185604|185384.2|6
1735006270000|2024-12-24 02:11:10||185395.5||185392.2||185395.5||185391.5|3
1735006280000|2024-12-24 02:11:20|185610.7|185386.2|185598|185376.9|185610.7|185386.2|185598|185376.9|3
1735006290000|2024-12-24 02:11:30|185548|185377.5|185581.8|185326.3|185598.4|185418|185548|185309.6|8
1735006300000|2024-12-24 02:11:40|185557.8|185342.3|185554.4|185343.6|185564.4|185343.6|185554.4|185340.9|10
1735006310000|2024-12-24 02:11:50|185557.1|185344.3|185551.1|185344.9|185558.4|185344.9|185551.1|185344.3|4
1735006320000|2024-12-24 02:12:00|185555.1|185344.3|185516|185386|185557.8|185386|185512.5|185344.3|6
1735006330000|2024-12-24 02:12:10|185516.5|185386.5|185516.5|185386.5|185516.5|185386.5|185516.5|185386.5|1
1735006340000|2024-12-24 02:12:20|185514.5|185384.5|185512|185382|185514.5|185384.5|185512|185382|2
1735006350000|2024-12-24 02:12:30|185549.2|185347.4|185549.2|185347.4|185549.2|185347.4|185549.2|185347.4|1
1735006390000|2024-12-24 02:13:10|185512|185382|185659.4|185336.4|185673.4|185392.5|185512|185330.9|7
1735006410000|2024-12-24 02:13:30|185658.9|185334.4|185659.9|185334.4|185659.9|185334.4|185658.9|185334.4|2
1735006420000|2024-12-24 02:13:40|185634.6|185346.6|185592|185378|185634.6|185378|185592|185346.6|3
1735006430000|2024-12-24 02:13:50|185548.5|185418.5|185552.6|185297.3|185604.6|185433|185548.5|185295.3|10
1735006440000|2024-12-24 02:14:00|185551.3|185299.9|185544.6|185317.3|185551.3|185321.3|185544.6|185299.9|13
1735006450000|2024-12-24 02:14:10|185544|185327.9|185544.6|185327.9|185544.6|185330.6|185544|185323.9|11
1735006460000|2024-12-24 02:14:20|185566|185328.6|185582|185358.6|185585.3|185358.6|185565.3|185328.6|13
1735006470000|2024-12-24 02:14:30||185359.3||185362.6||185362.6||185359.3|6
1735006480000|2024-12-24 02:14:40||185363.3||185365.3||185365.3||185363.3|4
1735006490000|2024-12-24 02:14:50|185536.5|185366|185536.5|185406.5|185536.5|185406.5|185536.5|185366|2
1735006500000|2024-12-24 02:15:00|185543.5|185413.5|185599.1|185381.5|185634|185427.5|185543.5|185323|12
1735006510000|2024-12-24 02:15:10|185596.4|185384.2|185563.9|185433.9|185596.4|185434.2|185559.9|185382.6|12
1735006520000|2024-12-24 02:15:20|185560.9|185430.9|185557.2|185427.2|185560.9|185430.9|185557.2|185427.2|3
1735006530000|2024-12-24 02:15:30|185560.9|185430.9|185560.9|185430.9|185560.9|185430.9|185560.9|185430.9|1
1735006540000|2024-12-24 02:15:40|185561|185431|185556.5|185426.5|185566.5|185436.5|185556.5|185426.5|3
1735006550000|2024-12-24 02:15:50|185560.5|185430.5|185641.6|185386.8|185652.6|185436|185560.5|185377.3|5
1735006560000|2024-12-24 02:16:00|185578.3|185448.3|185604|185474|185604|185474|185578.3|185448.3|8
1735006570000|2024-12-24 02:16:10|185615|185485|185607|185477|185615|185485|185604.6|185474.6|3
1735006580000|2024-12-24 02:16:20|185607.3|185477.3|185611.3|185481.3|185611.3|185481.3|185606.6|185476.6|3
1735006600000|2024-12-24 02:16:40|185608.5|185478.5|185605.5|185475.5|185608.5|185478.5|185605.5|185475.5|2
1735006610000|2024-12-24 02:16:50|185606|185476|185677|185459|185715|185476|185606|185425.4|16
1735006620000|2024-12-24 02:17:00|185638.8|185508.8|185633.2|185503.2|185638.8|185508.8|185633.2|185503.2|2
1735006630000|2024-12-24 02:17:10|185630.9|185500.9|185660.7|185448.6|185662.1|185500.9|185621.1|185448.6|6
1735006640000|2024-12-24 02:17:20|185626.4|185448.1|185596.6|185466.6|185660.1|185496.4|185596.3|185427.9|7
1735006650000|2024-12-24 02:17:30|185597|185467|185597.3|185467.3|185597.3|185467.3|185597|185467|2
1735006660000|2024-12-24 02:17:40|185597.6|185467.6|185606|185476|185612.6|185482.6|185597.6|185467.6|4
1735006670000|2024-12-24 02:17:50|185608|185478|185631.9|185429.1|185646.5|185483|185592.2|185429.1|12
1735006680000|2024-12-24 02:18:00|185632.9|185467.3|185597.3|185467.3|185632.9|185467.3|185597.3|185467.3|2
1735006690000|2024-12-24 02:18:10|185597.5|185467.5|185597.5|185467.5|185597.5|185467.5|185597.5|185467.5|1
1735006700000|2024-12-24 02:18:20|185631.4|185429.6|185594|185464|185631.4|185464|185593.7|185429.6|3
1735006720000|2024-12-24 02:18:40|185594.5|185464.5|185616.1|185486.1|185662.7|185488.3|185594.5|185446.4|7
1735006730000|2024-12-24 02:18:50|185619.7|185489.7|185620|185490|185653.6|185490|185618.1|185453.4|4
1735006740000|2024-12-24 02:19:00|185658.7|185455.9|185686.4|185444.2|185699.4|185494|185609.4|185432.8|14
1735006750000|2024-12-24 02:19:10|185682.8|185447.2|185663.9|185462.8|185682.8|185462.8|185663.9|185447.2|17
1735006760000|2024-12-24 02:19:20|185664.8|185463.2|185621.2|185491.2|185666.8|185502.5|185621.2|185457.2|8
1735006770000|2024-12-24 02:19:30|185622.5|185492.5|185599|185469|185657.5|185493.7|185599|185430.7|9
1735006780000|2024-12-24 02:19:40|185599.2|185469.2|185597|185467|185635.7|185471|185597|185435.2|6
1735006790000|2024-12-24 02:19:50|185598.5|185468.5|185602.7|185472.7|185636.3|185472.7|185598.5|185434.2|4
1735006800000|2024-12-24 02:20:00|185603|185473|185603|185473|185603|185473|185603|185473|1
1735006810000|2024-12-24 02:20:10|185593|185463|185592|185462|185598.5|185468.5|185589.5|185459.5|6
1735006820000|2024-12-24 02:20:20|185594|185464|185594.5|185464.5|185596.5|185466.5|185594|185464|3
1735006830000|2024-12-24 02:20:30|185595|185465|185598.5|185468.5|185598.5|185468.5|185595|185465|2
1735006840000|2024-12-24 02:20:40|185602|185472|185602|185472|185602|185472|185602|185472|1
1735006860000|2024-12-24 02:21:00|185600.5|185470.5|185598|185468|185601.5|185471.5|185598|185468|6
1735006870000|2024-12-24 02:21:10|185593.5|185463.5|185657.2|185452.8|185657.6|185463.5|185593.5|185447.3|8
1735006880000|2024-12-24 02:21:20|185625|185453.3|185623.5|185493.5|185625|185495|185623.5|185453.3|4
1735006890000|2024-12-24 02:21:30|185625|185495|185624.5|185494.5|185627.8|185497.8|185623|185493|5
1735006900000|2024-12-24 02:21:40|185626.5|185496.5|185621.5|185491.5|185626.5|185496.5|185621.5|185491.5|3
1735006910000|2024-12-24 02:21:50|185624|185494|185622|185492|185629|185499|185622|185492|3
1735006920000|2024-12-24 02:22:00|185619.4|185489.4|185621.7|185491.7|185623.2|185493.2|185619.4|185489.4|3
1735006930000|2024-12-24 02:22:10|185622.7|185492.7|185621.7|185491.7|185625.4|185495.4|185620.4|185490.4|5
1735006950000|2024-12-24 02:22:30|185624.4|185494.4|185669.3|185464.4|185698.8|185518.4|185624.4|185441.9|16
1735006960000|2024-12-24 02:22:40|185631.6|185501.6|185629.1|185499.1|185631.6|185501.6|185626.4|185496.4|9
1735006970000|2024-12-24 02:22:50|185626.9|185496.9|185604.2|185474.2|185626.9|185496.9|185603.9|185473.9|6
1735006980000|2024-12-24 02:23:00|185604.4|185474.4|185588.1|185458.1|185604.4|185474.4|185584.5|185454.5|15
1735006990000|2024-12-24 02:23:10|185588.3|185458.3|185586.6|185456.6|185588.4|185458.4|185586.6|185456.6|4
1735007000000|2024-12-24 02:23:20|185588.3|185458.3|185624.1|185494.1|185624.1|185494.1|185582.8|185452.8|11
1735007010000|2024-12-24 02:23:30|185622.9|185492.9|185608.3|185478.3|185626.4|185496.4|185607.5|185477.5|12
1735007020000|2024-12-24 02:23:40|185608.5|185478.5|185608.8|185478.8|185609.3|185479.3|185608.3|185478.3|15
1735007030000|2024-12-24 02:23:50|185609.1|185479.1|185608|185478|185609.1|185479.1|185608|185478|8
1735007040000|2024-12-24 02:24:00|185608.3|185478.3|185636.1|185506.1|185690.1|185507.6|185608|185445.5|14
1735007050000|2024-12-24 02:24:10|185636.4|185506.4|185636.3|185506.3|185636.4|185506.4|185632.1|185502.1|8
1735007060000|2024-12-24 02:24:20|185637.6|185507.6|185637.6|185507.6|185637.6|185507.6|185637.6|185507.6|1
1735007070000|2024-12-24 02:24:30|185644.5|185514.5|185635|185505|185645|185515|185635|185505|3
1735007080000|2024-12-24 02:24:40|185642|185512|185643|185513|185643|185513|185642|185512|2
1735007090000|2024-12-24 02:24:50|185639.1|185509.1|185639.1|185509.1|185639.1|185509.1|185639.1|185509.1|1
1735007100000|2024-12-24 02:25:00|185639.3|185509.3|185639.3|185509.3|185639.3|185509.3|185639.3|185509.3|1
1735007110000|2024-12-24 02:25:10|185637.3|185507.3|185632.1|185502.1|185637.3|185507.3|185632.1|185502.1|4
1735007120000|2024-12-24 02:25:20|185635.8|185505.8|185627|185497|185638.5|185508.5|185627|185497|9
1735007130000|2024-12-24 02:25:30|185622.5|185492.5|185621.7|185491.7|185622.5|185492.5|185620.2|185490.2|3
1735007140000|2024-12-24 02:25:40|185628|185498|185633.9|185503.9|185635.6|185505.6|185628|185498|4
1735007150000|2024-12-24 02:25:50|185635.1|185505.1|185639.6|185509.6|185640.1|185510.1|185635.1|185505.1|5
1735007170000|2024-12-24 02:26:10|185637.1|185507.1|185630.6|185500.6|185637.1|185507.1|185630.6|185500.6|2
1735007180000|2024-12-24 02:26:20|185632.3|185502.3|185642.3|185512.3|185642.3|185512.3|185631.5|185501.5|7
1735007190000|2024-12-24 02:26:30|185642|185512|185647.7|185517.7|185647.7|185517.7|185642|185512|3
1735007200000|2024-12-24 02:26:40|185641.6|185511.6|185637|185507|185646.9|185516.9|185637|185507|4
1735007210000|2024-12-24 02:26:50|185634.8|185504.8|185640.7|185510.7|185640.7|185510.7|185634.8|185504.8|3
1735007220000|2024-12-24 02:27:00|185645.5|185515.5|185635.9|185505.9|185646.7|185516.7|185635.9|185505.9|3
1735007230000|2024-12-24 02:27:10|185640.5|185510.5|185640|185510|185644.5|185514.5|185635.6|185505.6|6
1735007240000|2024-12-24 02:27:20|185644.5|185514.5|185643.9|185513.9|185644.5|185514.5|185638.7|185508.7|3
1735007250000|2024-12-24 02:27:30|185639.1|185509.1|185631.3|185501.3|185642.1|185512.1|185631.3|185501.3|10
1735007260000|2024-12-24 02:27:40|185633|185503|185635.7|185505.7|185641.5|185511.5|185630.3|185500.3|7
1735007270000|2024-12-24 02:27:50|185636.2|185506.2|185636.2|185506.2|185636.2|185506.2|185636.2|185506.2|1
1735007290000|2024-12-24 02:28:10|185635.9|185505.9|185647.7|185517.7|185649.2|185519.2|185635.9|185505.9|7
1735007300000|2024-12-24 02:28:20|185644.2|185514.2|185644.3|185514.3|185653|185523|185639.9|185509.9|11
1735007310000|2024-12-24 02:28:30|185638.8|185508.8|185637.4|185507.4|185643.3|185513.3|185637.4|185507.4|8
1735007320000|2024-12-24 02:28:40|185644.5|185514.5|185637.1|185507.1|185644.5|185514.5|185635.9|185505.9|9
1735007330000|2024-12-24 02:28:50|185641.3|185511.3|185641.5|185511.5|185642|185512|185637.1|185507.1|8
1735007340000|2024-12-24 02:29:00|185641.2|185511.2|185629.5|185499.5|185641.2|185511.2|185629.5|185499.5|2
1735007390000|2024-12-24 02:29:50|185629.7|185499.7|185629.7|185499.7|185629.7|185499.7|185629.7|185499.7|1
1735007400000|2024-12-24 02:30:00|185632.2|185502.2|185619.6|185489.6|185632.2|185502.2|185619.6|185489.6|4
1735007410000|2024-12-24 02:30:10|185622.1|185492.1|185622.1|185492.1|185626.4|185496.4|185619.9|185489.9|5
1735007430000|2024-12-24 02:30:30|185621.9|185491.9|185621.9|185491.9|185621.9|185491.9|185621.9|185491.9|1
1735007440000|2024-12-24 02:30:40|185622.5|185492.5|185622.5|185492.5|185622.5|185492.5|185622.5|185492.5|1
1735007460000|2024-12-24 02:31:00|185626.8|185496.8|185624.6|185494.6|185628.9|185498.9|185620.2|185490.2|5
1735007470000|2024-12-24 02:31:10|185629.9|185499.9|185621.6|185491.6|185629.9|185499.9|185618.8|185488.8|8
1735007480000|2024-12-24 02:31:20|185614.5|185484.5|185600.7|185470.7|185614.5|185484.5|185593.3|185463.3|5
1735007490000|2024-12-24 02:31:30|185595.6|185465.6|185590.6|185460.6|185595.8|185465.8|185585.8|185455.8|6
1735007500000|2024-12-24 02:31:40|185590.8|185460.8|185597.1|185467.1|185600.6|185470.6|185589|185459|5
1735007510000|2024-12-24 02:31:50|185590.1|185460.1|185601.4|185471.4|185601.4|185471.4|185588.9|185458.9|5
1735007520000|2024-12-24 02:32:00|185605.3|185475.3|185587.5|185457.5|185605.3|185475.3|185587.5|185457.5|5
1735007530000|2024-12-24 02:32:10|185587.8|185457.8|185590.4|185460.4|185590.4|185460.4|185587.8|185457.8|3
1735007540000|2024-12-24 02:32:20|185590.7|185460.7|185593.5|185463.5|185593.5|185463.5|185590.7|185460.7|3
1735007550000|2024-12-24 02:32:30|185587.1|185457.1|185591.3|185461.3|185591.3|185461.3|185587.1|185457.1|2
1735007560000|2024-12-24 02:32:40|185596.1|185466.1|185596.1|185466.1|185596.1|185466.1|185596.1|185466.1|1
1735007570000|2024-12-24 02:32:50|185586.9|185456.9|185636.6|185506.6|185638.6|185508.6|185586.9|185456.9|7
1735007580000|2024-12-24 02:33:00|185637.6|185507.6|185645.6|185515.6|185645.8|185515.8|185637.6|185507.6|9
1735007590000|2024-12-24 02:33:10|185645.8|185515.8|185644.1|185514.1|185648.7|185518.7|185642.9|185512.9|5
1735007600000|2024-12-24 02:33:20|185644.4|185514.4|185652.6|185522.6|185652.8|185522.8|185644.4|185514.4|3
1735007610000|2024-12-24 02:33:30|185652.8|185522.8|185636.6|185506.6|185652.8|185522.8|185636.6|185506.6|5
1735007620000|2024-12-24 02:33:40|185636.5|185506.5|185634.3|185504.3|185640.7|185510.7|185634.3|185504.3|5
1735007640000|2024-12-24 02:34:00|185631.8|185501.8|185630.5|185500.5|185634.3|185504.3|185623|185493|7
1735007650000|2024-12-24 02:34:10|185625|185495|185647.4|185517.4|185653.9|185523.9|185625|185495|16
1735007660000|2024-12-24 02:34:20|185642.9|185512.9|185644.4|185514.4|185646.6|185516.6|185639.7|185509.7|7
1735007670000|2024-12-24 02:34:30|185643.3|185513.3|185650.1|185520.1|185650.6|185520.6|185643.3|185513.3|7
1735007680000|2024-12-24 02:34:40|185657.7|185527.7|185657.2|185527.2|185661.6|185531.6|185656.9|185526.9|8
1735007690000|2024-12-24 02:34:50|185650.9|185520.9|185652.8|185522.8|185652.8|185522.8|185650.9|185520.9|2
1735007700000|2024-12-24 02:35:00|185654.8|185524.8|185635|185505|185655.1|185525.1|185635|185505|6
1735007710000|2024-12-24 02:35:10|185635.1|185505.1|185645.1|185515.1|185645.1|185515.1|185633.8|185503.8|7
1735007720000|2024-12-24 02:35:20|185639.5|185509.5|185647.5|185517.5|185650.6|185520.6|185636.6|185506.6|12
1735007730000|2024-12-24 02:35:30|185639.3|185509.3|185638.7|185508.7|185642.2|185512.2|185630.9|185500.9|19
1735007740000|2024-12-24 02:35:40|185646.2|185516.2|185644.7|185514.7|185646.2|185516.2|185644.7|185514.7|5
1735007750000|2024-12-24 02:35:50|185637.5|185507.5|185652.5|185522.5|185660.6|185530.6|185637.5|185507.5|8
1735007760000|2024-12-24 02:36:00|185658|185528|185654.9|185524.9|185660.5|185530.5|185654.9|185524.9|4
1735007770000|2024-12-24 02:36:10|185653.6|185523.6|185747.6|185617.6|185747.6|185617.6|185653.1|185523.1|9
1735007780000|2024-12-24 02:36:20|185741.4|185611.4|185710.8|185580.8|185741.4|185611.4|185710.7|185580.7|12
1735007790000|2024-12-24 02:36:30|185712.6|185582.6|185717.1|185587.1|185717.4|185587.4|185712.6|185582.6|6
1735007800000|2024-12-24 02:36:40|185716.8|185586.8|185711.6|185581.6|185717.3|185587.3|185711.3|185581.3|7
1735007810000|2024-12-24 02:36:50|185711.3|185581.3|185675.2|185545.2|185711.6|185581.6|185675.2|185545.2|11
1735007820000|2024-12-24 02:37:00|185683.8|185553.8|185667.4|185537.4|185684.2|185554.2|185662.3|185532.3|13
1735007830000|2024-12-24 02:37:10|185667.6|185537.6|185663.9|185533.9|185667.6|185537.6|185663.9|185533.9|4
1735007840000|2024-12-24 02:37:20|185659.5|185529.5|185644.2|185514.2|185659.5|185529.5|185644.2|185514.2|3
1735007850000|2024-12-24 02:37:30|185645|185515|185638.8|185508.8|185645.3|185515.3|185634.8|185504.8|7
1735007860000|2024-12-24 02:37:40|185643.4|185513.4|185647.1|185517.1|185647.3|185517.3|185643.4|185513.4|3
1735007870000|2024-12-24 02:37:50|185645.3|185515.3|185644.9|185514.9|185645.9|185515.9|185642.1|185512.1|5
1735007880000|2024-12-24 02:38:00|185653.6|185523.6|185652.7|185522.7|185660.5|185530.5|185652.7|185522.7|5
1735007890000|2024-12-24 02:38:10|185652.5|185522.5|185653.7|185523.7|185653.7|185523.7|185652.5|185522.5|2
1735007900000|2024-12-24 02:38:20|185657.2|185527.2|185657.2|185527.2|185657.2|185527.2|185657.2|185527.2|1
1735007910000|2024-12-24 02:38:30|185661.9|185531.9|185660.9|185530.9|185661.9|185531.9|185660.9|185530.9|2
1735007930000|2024-12-24 02:38:50|185663.2|185533.2|185666.7|185536.7|185667.7|185537.7|185663.2|185533.2|5
1735007940000|2024-12-24 02:39:00|185672.6|185542.6|185742.4|185612.4|185748.5|185618.5|185671.6|185541.6|29
1735007950000|2024-12-24 02:39:10|185743.8|185613.8|185738.2|185608.2|185746.6|185616.6|185735.9|185605.9|25
1735007960000|2024-12-24 02:39:20|185738.5|185608.5|185737.2|185607.2|185746.3|185616.3|185735.8|185605.8|14
1735007970000|2024-12-24 02:39:30|185741.9|185611.9|185733.8|185603.8|185741.9|185611.9|185733.8|185603.8|7
1735007980000|2024-12-24 02:39:40|185735.3|185605.3|185738.4|185608.4|185746.3|185616.3|185732.7|185602.7|9
1735007990000|2024-12-24 02:39:50|185750.5|185620.5|185737.1|185607.1|185750.5|185620.5|185736|185606|27
1735008000000|2024-12-24 02:40:00|185744.2|185614.2|185733.9|185603.9|185745.8|185615.8|185732.8|185602.8|13
1735008010000|2024-12-24 02:40:10|185741.2|185611.2|185733.1|185603.1|185741.2|185611.2|185731.6|185601.6|9
1735008020000|2024-12-24 02:40:20|185734.4|185604.4|185737.3|185607.3|185747.7|185617.7|185734.4|185604.4|23
1735008030000|2024-12-24 02:40:30|185742.1|185612.1|185740.2|185610.2|185748.1|185618.1|185737.5|185607.5|9
1735008050000|2024-12-24 02:40:50|185745.4|185615.4|185727.6|185597.6|185745.4|185615.4|185725.6|185595.6|6
1735008060000|2024-12-24 02:41:00|185691.8|185561.8|185684.2|185554.2|185695.5|185565.5|185684.2|185554.2|11
1735008070000|2024-12-24 02:41:10|185684.4|185554.4|185685.2|185555.2|185691.9|185561.9|185684.4|185554.4|6
1735008080000|2024-12-24 02:41:20|185685.4|185555.4|185711.3|185581.3|185731.6|185601.6|185685.2|185555.2|10
1735008090000|2024-12-24 02:41:30|185711|185581|185708.7|185578.7|185716|185586|185708.5|185578.5|14
1735008100000|2024-12-24 02:41:40|185699.1|185569.1|185702.8|185572.8|185703|185573|185685.2|185555.2|10
1735008110000|2024-12-24 02:41:50|185703|185573|185707|185577|185712.7|185582.7|185703|185573|7
1735008120000|2024-12-24 02:42:00|185708.3|185578.3|185709.4|185579.4|185713.7|185583.7|185708.3|185578.3|5
1735008130000|2024-12-24 02:42:10|185711.7|185581.7|185733.2|185603.2|185737.4|185607.4|185711.7|185581.7|6
1735008140000|2024-12-24 02:42:20|185733.4|185603.4|185733.4|185603.4|185733.4|185603.4|185733.4|185603.4|1
1735008150000|2024-12-24 02:42:30|185733.2|185603.2|185730.9|185600.9|185734.5|185604.5|185728.4|185598.4|4
1735008160000|2024-12-24 02:42:40|185726.3|185596.3|185724.8|185594.8|185726.3|185596.3|185724.8|185594.8|2
1735008170000|2024-12-24 02:42:50|185722.5|185592.5|185715.2|185585.2|185722.5|185592.5|185715.2|185585.2|3
1735008180000|2024-12-24 02:43:00|185719.9|185589.9|185717.1|185587.1|185720.4|185590.4|185715.6|185585.6|4
1735008190000|2024-12-24 02:43:10|185721.5|185591.5|185717.5|185587.5|185721.8|185591.8|185716.3|185586.3|9
1735008210000|2024-12-24 02:43:30|185717.3|185587.3|185707|185577|185717.3|185587.3|185705.6|185575.6|18
1735008220000|2024-12-24 02:43:40|185705.2|185575.2|185717.4|185587.4|185721.9|185591.9|185705.2|185575.2|14
1735008230000|2024-12-24 02:43:50|185717.2|185587.2|185726.7|185596.7|185736.5|185606.5|185717.2|185587.2|5
1735008240000|2024-12-24 02:44:00|185729.5|185599.5|185730.7|185600.7|185730.7|185600.7|185729.5|185599.5|4
1735008250000|2024-12-24 02:44:10|185729.5|185599.5|185729.5|185599.5|185729.5|185599.5|185729.5|185599.5|1
1735008260000|2024-12-24 02:44:20|185731|185601|185736.9|185606.9|185738.4|185608.4|185731|185601|4
1735008290000|2024-12-24 02:44:50|185738|185608|185754.8|185624.8|185761.5|185631.5|185738|185608|11
1735008300000|2024-12-24 02:45:00|185757.7|185627.7|185758.5|185628.5|185775.6|185645.6|185755.9|185625.9|22
1735008310000|2024-12-24 02:45:10|185764.1|185634.1|185761.1|185631.1|185764.8|185634.8|185756|185626|17
1735008320000|2024-12-24 02:45:20|185762.4|185632.4|185755.2|185625.2|185762.4|185632.4|185753.2|185623.2|6
1735008330000|2024-12-24 02:45:30|185754.9|185624.9|185754.9|185624.9|185754.9|185624.9|185754.9|185624.9|1
1735008340000|2024-12-24 02:45:40|185762.6|185632.6|185765.4|185635.4|185765.4|185635.4|185762.6|185632.6|2
1735008350000|2024-12-24 02:45:50|185757.8|185627.8|185760.6|185630.6|185762.4|185632.4|185754.9|185624.9|18
1735008360000|2024-12-24 02:46:00|185754.9|185624.9|185754.9|185624.9|185760.6|185630.6|185754.9|185624.9|7
1735008370000|2024-12-24 02:46:10|185760.6|185630.6|185754.4|185624.4|185760.6|185630.6|185751.4|185621.4|5
1735008380000|2024-12-24 02:46:20|185756.6|185626.6|185753.4|185623.4|185756.6|185626.6|185753.4|185623.4|3
1735008390000|2024-12-24 02:46:30|185755.9|185625.9|185749.8|185619.8|185755.9|185625.9|185749.8|185619.8|4
1735008400000|2024-12-24 02:46:40|185754.9|185624.9|185756.6|185626.6|185757.4|185627.4|185754.9|185624.9|3
1735008410000|2024-12-24 02:46:50|185757.9|185627.9|185755.6|185625.6|185757.9|185627.9|185755.1|185625.1|8
1735008420000|2024-12-24 02:47:00|185751.2|185621.2|185761.8|185631.8|185761.8|185631.8|185746.6|185616.6|6
1735008430000|2024-12-24 02:47:10|185757.3|185627.3|185765.4|185635.4|185765.4|185635.4|185756.7|185626.7|4
1735008440000|2024-12-24 02:47:20|185750.4|185620.4|185749.4|185619.4|185750.4|185620.4|185747.9|185617.9|3
1735008450000|2024-12-24 02:47:30|185744.7|185614.7|185754.6|185624.6|185754.6|185624.6|185744.7|185614.7|4
1735008460000|2024-12-24 02:47:40|185752.9|185622.9|185750.9|185620.9|185752.9|185622.9|185750.9|185620.9|2
1735008470000|2024-12-24 02:47:50|185750.6|185620.6|185745.4|185615.4|185750.6|185620.6|185744.2|185614.2|4
1735008480000|2024-12-24 02:48:00|185744.2|185614.2|185753|185623|185754.3|185624.3|185744.2|185614.2|6
1735008490000|2024-12-24 02:48:10|185754.5|185624.5|185764.3|185634.3|185764.5|185634.5|185754.5|185624.5|7
1735008510000|2024-12-24 02:48:30|185757.3|185627.3|185761.7|185631.7|185761.8|185631.8|185755.9|185625.9|8
1735008520000|2024-12-24 02:48:40|185755.9|185625.9|185750|185620|185761.7|185631.7|185743.6|185613.6|11
1735008530000|2024-12-24 02:48:50|185754.9|185624.9|185754.2|185624.2|185758.9|185628.9|185754.2|185624.2|5
1735008540000|2024-12-24 02:49:00|185752.2|185622.2|185752.9|185622.9|185752.9|185622.9|185752.2|185622.2|2
1735008550000|2024-12-24 02:49:10|185757.2|185627.2|185756.9|185626.9|185757.2|185627.2|185756.9|185626.9|2
1735008560000|2024-12-24 02:49:20|185752|185622|185759.7|185629.7|185759.7|185629.7|185751|185621|3
1735008570000|2024-12-24 02:49:30|185755|185625|185755|185625|185755|185625|185755|185625|1
1735008580000|2024-12-24 02:49:40|185754|185624|185751.5|185621.5|185754|185624|185751.5|185621.5|2
1735008590000|2024-12-24 02:49:50|185752.7|185622.7|185752.5|185622.5|185757.2|185627.2|185752.5|185622.5|5
1735008610000|2024-12-24 02:50:10|185744.8|185614.8|185739|185609|185745.1|185615.1|185739|185609|4
1735008620000|2024-12-24 02:50:20|185740|185610|185742.6|185612.6|185754.2|185624.2|185738.8|185608.8|26
1735008630000|2024-12-24 02:50:30|185743.9|185613.9|185752.8|185622.8|185757|185627|185738.5|185608.5|14
1735008650000|2024-12-24 02:50:50|185754.1|185624.1|185754.1|185624.1|185754.1|185624.1|185754.1|185624.1|1
1735008660000|2024-12-24 02:51:00|185755.8|185625.8|185760.7|185630.7|185760.7|185630.7|185754.1|185624.1|4
1735008670000|2024-12-24 02:51:10|185755.3|185625.3|185761.1|185631.1|185761.2|185631.2|185755.3|185625.3|9
1735008680000|2024-12-24 02:51:20|185756.9|185626.9|185758.4|185628.4|185758.6|185628.6|185750.1|185620.1|8
1735008690000|2024-12-24 02:51:30|185753.9|185623.9|185755.5|185625.5|185758.5|185628.5|185753.9|185623.9|3
1735008700000|2024-12-24 02:51:40|185749.4|185619.4|185751.1|185621.1|185756.5|185626.5|185742.5|185612.5|24
1735008710000|2024-12-24 02:51:50|185755.9|185625.9|185755.9|185625.9|185755.9|185625.9|185751.3|185621.3|3
1735008730000|2024-12-24 02:52:10|185757.4|185627.4|185767.5|185637.5|185767.5|185637.5|185757.4|185627.4|4
1735008740000|2024-12-24 02:52:20|185762.2|185632.2|185756.8|185626.8|185762.2|185632.2|185756.8|185626.8|5
1735008760000|2024-12-24 02:52:40|185747.5|185617.5|185753.9|185623.9|185758.4|185628.4|185742|185612|25
1735008770000|2024-12-24 02:52:50|185755.5|185625.5|185756.4|185626.4|185758.2|185628.2|185742.6|185612.6|21
1735008780000|2024-12-24 02:53:00|185757.3|185627.3|185756.9|185626.9|185757.3|185627.3|185752.1|185622.1|3
1735008810000|2024-12-24 02:53:30|185756.5|185626.5|185756.5|185626.5|185756.5|185626.5|185756.5|185626.5|1
1735008820000|2024-12-24 02:53:40|185756|185626|185756|185626|185756|185626|185756|185626|1
1735008830000|2024-12-24 02:53:50|185762.2|185632.2|185762.2|185632.2|185762.2|185632.2|185762.2|185632.2|1
1735008840000|2024-12-24 02:54:00|185766.9|185636.9|185720.7|185590.7|185766.9|185636.9|185720.7|185590.7|10
1735008860000|2024-12-24 02:54:20|185720.5|185590.5|185720.7|185590.7|185720.7|185590.7|185720.5|185590.5|2
1735008870000|2024-12-24 02:54:30|185726.2|185596.2|185752.9|185622.9|185754.7|185624.7|185726.2|185596.2|8
1735008880000|2024-12-24 02:54:40|185758.2|185628.2|185753.8|185623.8|185758.2|185628.2|185753.3|185623.3|5
1735008890000|2024-12-24 02:54:50|185753.5|185623.5|185756.7|185626.7|185756.7|185626.7|185747.1|185617.1|7
1735008900000|2024-12-24 02:55:00|185758.9|185628.9|185790.1|185660.1|185790.1|185660.1|185747.2|185617.2|16
1735008910000|2024-12-24 02:55:10|185788.7|185658.7|185750.5|185620.5|185798.7|185668.7|185717.4|185587.4|14
1735008920000|2024-12-24 02:55:20|185750.7|185620.7|185750.5|185620.5|185750.7|185620.7|185750.5|185620.5|2
1735008930000|2024-12-24 02:55:30|185744.7|185614.7|185745.8|185615.8|185745.8|185615.8|185741.5|185611.5|5
1735008940000|2024-12-24 02:55:40|185741.5|185611.5|185752|185622|185756|185626|185741.5|185611.5|17
1735008950000|2024-12-24 02:55:50|185753.3|185623.3|185751.3|185621.3|185756|185626|185748.3|185618.3|20
1735008960000|2024-12-24 02:56:00|185751.5|185621.5|185749.9|185619.9|185752.8|185622.8|185741.7|185611.7|11
1735008970000|2024-12-24 02:56:10|185749|185619|185751.2|185621.2|185754.8|185624.8|185743.6|185613.6|14
1735008980000|2024-12-24 02:56:20|185744.2|185614.2|185756.5|185626.5|185756.5|185626.5|185744.1|185614.1|10
1735008990000|2024-12-24 02:56:30|185751.2|185621.2|185751.2|185621.2|185751.2|185621.2|185751.2|185621.2|1
1735009010000|2024-12-24 02:56:50|185757.7|185627.7|185762.5|185632.5|185762.5|185632.5|185757.7|185627.7|2
1735009030000|2024-12-24 02:57:10|185760|185630|185760.7|185630.7|185760.7|185630.7|185760|185630|2
1735009040000|2024-12-24 02:57:20|185759|185629|185759|185629|185759|185629|185759|185629|1
1735009050000|2024-12-24 02:57:30|185818.2|185567.2|185784.2|185530.2|185820.9|185567.2|185782.9|185493.5|14
1735009060000|2024-12-24 02:57:40|185781.6|185532.8|185784.9|185532.8|185784.9|185532.8|185781.6|185532.8|2
1735009070000|2024-12-24 02:57:50|185799.6|185535.5|185796.9|185538.8|185800.9|185542.2|185796.9|185534.2|9
1735009080000|2024-12-24 02:58:00|185792.9|185535.5|185732|185602|185793.6|185609.5|185732|185535.5|9
1735009090000|2024-12-24 02:58:10|185739|185609|185726.5|185596.5|185739|185609|185726.5|185596.5|4
1735009100000|2024-12-24 02:58:20|185729.5|185599.5|185733|185603|185733|185603|185729.5|185599.5|2
1735009110000|2024-12-24 02:58:30|185797.7|185536.3|185799.7|185556.3|185809|185556.3|185794.3|185536.3|8
1735009120000|2024-12-24 02:58:40|185803.7|185552.3|185802.3|185557|185806.3|185559.6|185799.7|185552.3|5
1735009130000|2024-12-24 02:58:50|185806.3|185564.3|185805.7|185564.3|185806.3|185564.3|185805.7|185564.3|2
1735009140000|2024-12-24 02:59:00|185760|185630|185760|185630|185760|185630|185760|185630|1
1735009150000|2024-12-24 02:59:10|185809.6|185576.4|185809.6|185576.4|185809.6|185576.4|185809.6|185576.4|1
1735009160000|2024-12-24 02:59:20|185811|185577.1|185803|185569.8|185811|185577.1|185803|185568.4|4
1735009170000|2024-12-24 02:59:30|185807|185573.1|185800|185577.2|185814.3|185577.2|185800|185568.4|10
1735009180000|2024-12-24 02:59:40|185803.3|185571.2|185788|185569.8|185803.3|185573.2|185788|185569.8|7
1735009190000|2024-12-24 02:59:50|185793.3|185571.2|185803.9|185589.1|185803.9|185589.8|185793.3|185571.2|3
1735009200000|2024-12-24 03:00:00||185589.8||185589.8||185589.8||185589.8|1
1735009210000|2024-12-24 03:00:10|185792.6|185583.9|185758.2|185628.2|185797.6|185628.2|185752.6|185579.9|9
1735009220000|2024-12-24 03:00:20|185750.9|185620.9|185751.7|185621.7|185762.4|185632.4|185750.9|185620.9|15
1735009230000|2024-12-24 03:00:30|185748.7|185618.7|185767.5|185637.5|185767.5|185637.5|185746.4|185616.4|9
1735009240000|2024-12-24 03:00:40|185769|185639|185768.8|185638.8|185769.5|185639.5|185768.8|185638.8|4
1735009250000|2024-12-24 03:00:50|185743.9|185613.9|185744.2|185614.2|185744.2|185614.2|185743.9|185613.9|2
1735009260000|2024-12-24 03:01:00|185742.9|185612.9|185750.8|185620.8|185750.8|185620.8|185742.9|185612.9|2
1735009270000|2024-12-24 03:01:10|185752.1|185622.1|185753|185623|185761.1|185631.1|185750.9|185620.9|16
1735009280000|2024-12-24 03:01:20|185751.8|185621.8|185741.9|185611.9|185751.8|185621.8|185741.9|185611.9|4
1735009290000|2024-12-24 03:01:30|185749.9|185619.9|185747.9|185617.9|185757.6|185627.6|185742.2|185612.2|12
1735009300000|2024-12-24 03:01:40|185754.3|185624.3|185750|185620|185759.4|185629.4|185743.3|185613.3|12
1735009310000|2024-12-24 03:01:50|185756|185626|185750.7|185620.7|185761|185631|185745.5|185615.5|16
1735009320000|2024-12-24 03:02:00|185755.3|185625.3|185756.1|185626.1|185768.6|185638.6|185748.2|185618.2|24
1735009330000|2024-12-24 03:02:10|185760.3|185630.3|185751.7|185621.7|185760.3|185630.3|185751.4|185621.4|10
1735009340000|2024-12-24 03:02:20|185755.9|185625.9|185748.8|185618.8|185757.2|185627.2|185731.8|185601.8|20
1735009350000|2024-12-24 03:02:30|185744.4|185614.4|185754.6|185624.6|185760.3|185630.3|185735.2|185605.2|17
1735009360000|2024-12-24 03:02:40|185747.5|185617.5|185756.6|185626.6|185758.3|185628.3|185743|185613|13
1735009370000|2024-12-24 03:02:50|185747.2|185617.2|185745.3|185615.3|185759.6|185629.6|185745.3|185615.3|28
1735009380000|2024-12-24 03:03:00|185739.5|185609.5|185753.2|185623.2|185757.3|185627.3|185739.5|185609.5|16
1735009390000|2024-12-24 03:03:10|185747.9|185617.9|185719.7|185589.7|185756.9|185626.9|185719.4|185589.4|13
1735009400000|2024-12-24 03:03:20|185726.1|185596.1|185720.7|185590.7|185726.8|185596.8|185718.8|185588.8|6
1735009410000|2024-12-24 03:03:30|185720|185590|185717.2|185587.2|185725.3|185595.3|185717.2|185587.2|10
1735009420000|2024-12-24 03:03:40|185715.4|185585.4|185716.6|185586.6|185719.4|185589.4|185714.9|185584.9|13
1735009430000|2024-12-24 03:03:50|185716.9|185586.9|185718.1|185588.1|185718.4|185588.4|185715.1|185585.1|7
1735009440000|2024-12-24 03:04:00|185720.1|185590.1|185696.4|185566.4|185720.1|185590.1|185695.2|185565.2|18
1735009450000|2024-12-24 03:04:10|185697.4|185567.4|185703|185573|185717.2|185587.2|185697.4|185567.4|13
1735009460000|2024-12-24 03:04:20|185706.9|185576.9|185698.8|185568.8|185706.9|185576.9|185695.9|185565.9|14
1735009470000|2024-12-24 03:04:30|185698|185568|185704.2|185574.2|185708.4|185578.4|185698|185568|13
1735009480000|2024-12-24 03:04:40|185708.1|185578.1|185710.5|185580.5|185710.5|185580.5|185700|185570|18
1735009490000|2024-12-24 03:04:50|185707.5|185577.5|185711.6|185581.6|185711.6|185581.6|185701.8|185571.8|12
1735009500000|2024-12-24 03:05:00|185707.4|185577.4|185716.4|185586.4|185719.7|185589.7|185707.4|185577.4|7
1735009510000|2024-12-24 03:05:10|185723.5|185593.5|185751.4|185621.4|185751.4|185621.4|185723.5|185593.5|5
1735009520000|2024-12-24 03:05:20|185756|185626|185753.5|185623.5|185771.5|185641.5|185751.5|185621.5|7
1735009530000|2024-12-24 03:05:30|185753.9|185623.9|185754.2|185624.2|185754.2|185624.2|185753.9|185623.9|2
1735009540000|2024-12-24 03:05:40|185753.9|185623.9|185777.3|185647.3|185777.5|185647.5|185753.9|185623.9|7
1735009550000|2024-12-24 03:05:50|185777|185647|185741.3|185611.3|185777.3|185647.3|185728.3|185598.3|10
1735009560000|2024-12-24 03:06:00|185736.1|185606.1|185750.4|185620.4|185755.7|185625.7|185732.8|185602.8|10
1735009570000|2024-12-24 03:06:10|185755.2|185625.2|185743.3|185613.3|185756.1|185626.1|185736.6|185606.6|23
1735009580000|2024-12-24 03:06:20|185748.3|185618.3|185753.2|185623.2|185758.7|185628.7|185739.7|185609.7|14
1735009590000|2024-12-24 03:06:30|185763|185633|185741.3|185611.3|185763|185633|185738.5|185608.5|10
1735009600000|2024-12-24 03:06:40|185735.6|185605.6|185755.4|185625.4|185755.4|185625.4|185735.6|185605.6|10
1735009610000|2024-12-24 03:06:50|185761.4|185631.4|185762.6|185632.6|185763.6|185633.6|185761.4|185631.4|5
1735009620000|2024-12-24 03:07:00|185762.9|185632.9|185756.3|185626.3|185772.2|185642.2|185752.3|185622.3|7
1735009630000|2024-12-24 03:07:10|185753.5|185623.5|185758.5|185628.5|185760.3|185630.3|185753.5|185623.5|6
1735009640000|2024-12-24 03:07:20|185762.2|185632.2|185758.7|185628.7|185762.2|185632.2|185754.8|185624.8|4
1735009650000|2024-12-24 03:07:30|185760.7|185630.7|185766.9|185636.9|185771|185641|185760.7|185630.7|6
1735009660000|2024-12-24 03:07:40|185773.4|185643.4|185780|185650|185780|185650|185767.6|185637.6|9
1735009670000|2024-12-24 03:07:50|185774.5|185644.5|185775.7|185645.7|185779.4|185649.4|185774.5|185644.5|9
1735009680000|2024-12-24 03:08:00|185775.9|185645.9|185774.9|185644.9|185777.6|185647.6|185773.6|185643.6|9
1735009690000|2024-12-24 03:08:10|185774.1|185644.1|185775.9|185645.9|185782.2|185652.2|185774.1|185644.1|5
1735009710000|2024-12-24 03:08:30|185776.7|185646.7|185781.9|185651.9|185783.4|185653.4|185775.9|185645.9|5
1735009720000|2024-12-24 03:08:40|185779.4|185649.4|185780.4|185650.4|185788|185658|185777.4|185647.4|8
1735009740000|2024-12-24 03:09:00|185781.9|185651.9|185766.8|185636.8|185788.7|185658.7|185761.6|185631.6|12
1735009750000|2024-12-24 03:09:10|185766.6|185636.6|185766.6|185636.6|185766.9|185636.9|185766.6|185636.6|4
1735009760000|2024-12-24 03:09:20|185766.8|185636.8|185767.6|185637.6|185767.6|185637.6|185764.1|185634.1|5
1735009770000|2024-12-24 03:09:30|185771.9|185641.9|185775.1|185645.1|185775.3|185645.3|185771.9|185641.9|3
1735009780000|2024-12-24 03:09:40|185774.9|185644.9|185786.1|185656.1|185786.1|185656.1|185772.9|185642.9|11
1735009790000|2024-12-24 03:09:50|185781.5|185651.5|185774.2|185644.2|185786.2|185656.2|185770.5|185640.5|21
1735009800000|2024-12-24 03:10:00|185761.8|185631.8|185777.9|185647.9|185787.3|185657.3|185761.8|185631.8|23
1735009810000|2024-12-24 03:10:10|185777.2|185647.2|185778.5|185648.5|185782.5|185652.5|185772|185642|16
1735009820000|2024-12-24 03:10:20|185773.7|185643.7|185764.9|185634.9|185779.8|185649.8|185764.9|185634.9|21
1735009830000|2024-12-24 03:10:30|185759.5|185629.5|185755.7|185625.7|185759.5|185629.5|185755.7|185625.7|2
1735009840000|2024-12-24 03:10:40|185754|185624|185768.8|185638.8|185769.7|185639.7|185754|185624|8
1735009850000|2024-12-24 03:10:50|185769|185639|185773.9|185643.9|185776|185646|185769|185639|9
1735009860000|2024-12-24 03:11:00|185774.7|185644.7|185781.5|185651.5|185781.5|185651.5|185770.3|185640.3|11
1735009870000|2024-12-24 03:11:10|185781.7|185651.7|185773.9|185643.9|185782.7|185652.7|185768.5|185638.5|15
1735009880000|2024-12-24 03:11:20|185780.1|185650.1|185779.1|185649.1|185780.1|185650.1|185773.2|185643.2|3
1735009890000|2024-12-24 03:11:30|185779.8|185649.8|185785.1|185655.1|185786.3|185656.3|185779.3|185649.3|8
1735009900000|2024-12-24 03:11:40|185785.3|185655.3|185788.5|185658.5|185788.5|185658.5|185780.3|185650.3|8
1735009910000|2024-12-24 03:11:50|185797.7|185667.7|185791.6|185661.6|185797.7|185667.7|185791.6|185661.6|3
1735009920000|2024-12-24 03:12:00|185785.5|185655.5|185780.8|185650.8|185785.5|185655.5|185780.7|185650.7|3
1735009930000|2024-12-24 03:12:10|185786.5|185656.5|185783.7|185653.7|185789|185659|185783.3|185653.3|8
1735009940000|2024-12-24 03:12:20|185783.3|185653.3|185782.5|185652.5|185783.7|185653.7|185782.5|185652.5|4
1735009950000|2024-12-24 03:12:30|185782.7|185652.7|185786|185656|185786|185656|185782.7|185652.7|2
1735009960000|2024-12-24 03:12:40|185789|185659|185789|185659|185789|185659|185789|185659|1
1735009970000|2024-12-24 03:12:50|185787.5|185657.5|185780.1|185650.1|185787.5|185657.5|185780.1|185650.1|3
1735009980000|2024-12-24 03:13:00|185782.4|185652.4|185775.7|185645.7|185782.4|185652.4|185775.7|185645.7|2
1735009990000|2024-12-24 03:13:10|185775.9|185645.9|185775.7|185645.7|185784.3|185654.3|185775.7|185645.7|3
1735010000000|2024-12-24 03:13:20|185782|185652|185782.7|185652.7|185782.7|185652.7|185782|185652|3
1735010010000|2024-12-24 03:13:30|185774.6|185644.6|185781.7|185651.7|185781.7|185651.7|185759.4|185629.4|5
1735010030000|2024-12-24 03:13:50|185781.9|185651.9|185791.4|185661.4|185792|185662|185781.9|185651.9|4
1735010040000|2024-12-24 03:14:00|185787.1|185657.1|185778.8|185648.8|185787.1|185657.1|185776|185646|8
1735010050000|2024-12-24 03:14:10|185776.8|185646.8|185779.9|185649.9|185779.9|185649.9|185772.7|185642.7|3
1735010060000|2024-12-24 03:14:20|185781.8|185651.8|185781.8|185651.8|185781.8|185651.8|185781.8|185651.8|1
1735010090000|2024-12-24 03:14:50|185796.1|185666.1|185792.9|185662.9|185798.5|185668.5|185787.3|185657.3|7
1735010100000|2024-12-24 03:15:00|185791.6|185661.6|185783.4|185653.4|185799.5|185669.5|185777.9|185647.9|10
1735010110000|2024-12-24 03:15:10|185777.7|185647.7|185784.5|185654.5|185784.5|185654.5|185777.7|185647.7|7
1735010120000|2024-12-24 03:15:20|185790.3|185660.3|185790.3|185660.3|185790.3|185660.3|185790.3|185660.3|1
1735010130000|2024-12-24 03:15:30|185791.1|185661.1|185785|185655|185792.9|185662.9|185785|185655|6
1735010140000|2024-12-24 03:15:40|185793.1|185663.1|185776.4|185646.4|185793.1|185663.1|185776.4|185646.4|4
1735010150000|2024-12-24 03:15:50|185781.8|185651.8|185785.6|185655.6|185788.2|185658.2|185781.8|185651.8|6
1735010160000|2024-12-24 03:16:00|185784.6|185654.6|185793.8|185663.8|185793.8|185663.8|185784.6|185654.6|4
1735010170000|2024-12-24 03:16:10|185796.4|185666.4|185797|185667|185798|185668|185788.8|185658.8|8
1735010180000|2024-12-24 03:16:20|185797.5|185667.5|185795.5|185665.5|185797.5|185667.5|185795.5|185665.5|2
1735010190000|2024-12-24 03:16:30|185801.1|185671.1|185807.4|185677.4|185807.4|185677.4|185801.1|185671.1|3
1735010200000|2024-12-24 03:16:40|185807.2|185677.2|185829.6|185699.6|185837.9|185707.9|185807.2|185677.2|5
1735010210000|2024-12-24 03:16:50|185829.9|185699.9|185850|185720|185873.9|185743.9|185829.9|185699.9|10
1735010220000|2024-12-24 03:17:00|185849.8|185719.8|185846.3|185716.3|185856.1|185726.1|185846.3|185716.3|12
1735010230000|2024-12-24 03:17:10|185846.1|185716.1|185846.3|185716.3|185846.3|185716.3|185846.1|185716.1|4
1735010240000|2024-12-24 03:17:20|185846.1|185716.1|185839.6|185709.6|185846.1|185716.1|185839.6|185709.6|2
1735010260000|2024-12-24 03:17:40|185836|185706|185825.4|185695.4|185836|185706|185820.1|185690.1|5
1735010270000|2024-12-24 03:17:50|185826.4|185696.4|185826.4|185696.4|185826.4|185696.4|185826.4|185696.4|1
1735010280000|2024-12-24 03:18:00|185825.4|185695.4|185829.2|185699.2|185829.2|185699.2|185811.7|185681.7|6
1735010290000|2024-12-24 03:18:10|185829|185699|185829|185699|185829|185699|185829|185699|1
1735010300000|2024-12-24 03:18:20|185829.2|185699.2|185829.2|185699.2|185829.2|185699.2|185829.2|185699.2|1
1735010310000|2024-12-24 03:18:30|185830.5|185700.5|185830|185700|185830.5|185700.5|185830|185700|2
1735010320000|2024-12-24 03:18:40|185823.1|185693.1|185822.8|185692.8|185823.1|185693.1|185821.6|185691.6|4
1735010330000|2024-12-24 03:18:50|185823.1|185693.1|185830.9|185700.9|185830.9|185700.9|185823.1|185693.1|6
1735010340000|2024-12-24 03:19:00|185830.7|185700.7|185830.7|185700.7|185830.7|185700.7|185830.7|185700.7|1
1735010350000|2024-12-24 03:19:10|185830.9|185700.9|185830.9|185700.9|185830.9|185700.9|185830.9|185700.9|1
1735010360000|2024-12-24 03:19:20|185834.5|185704.5|185826.6|185696.6|185834.5|185704.5|185821|185691|3
1735010370000|2024-12-24 03:19:30|185821.1|185691.1|185829|185699|185829|185699|185820.9|185690.9|5
1735010380000|2024-12-24 03:19:40|185830.5|185700.5|185818.3|185688.3|185830.5|185700.5|185818.3|185688.3|5
1735010390000|2024-12-24 03:19:50|185813.1|185683.1|185806.4|185676.4|185813.1|185683.1|185805.9|185675.9|6
1735010400000|2024-12-24 03:20:00|185805.7|185675.7|185803.5|185673.5|185805.7|185675.7|185794.3|185664.3|8
1735010410000|2024-12-24 03:20:10|185803.2|185673.2|185795.8|185665.8|185803.2|185673.2|185795.8|185665.8|4
1735010420000|2024-12-24 03:20:20|185795.6|185665.6|185795.8|185665.8|185795.8|185665.8|185795.6|185665.6|2
1735010430000|2024-12-24 03:20:30|185795.3|185665.3|185795.8|185665.8|185795.8|185665.8|185795.3|185665.3|2
1735010440000|2024-12-24 03:20:40|185795.6|185665.6|185798.6|185668.6|185804.3|185674.3|185775|185645|11
1735010450000|2024-12-24 03:20:50|185799.1|185669.1|185798.6|185668.6|185799.1|185669.1|185798.6|185668.6|3
1735010460000|2024-12-24 03:21:00|185798.9|185668.9|185798.8|185668.8|185804.6|185674.6|185797.6|185667.6|7
1735010470000|2024-12-24 03:21:10|185805.9|185675.9|185796.8|185666.8|185805.9|185675.9|185796.8|185666.8|4
1735010480000|2024-12-24 03:21:20|185799|185669|185780.7|185650.7|185799|185669|185780.7|185650.7|6
1735010490000|2024-12-24 03:21:30|185785.9|185655.9|185784|185654|185785.9|185655.9|185780.3|185650.3|7
1735010500000|2024-12-24 03:21:40|185783.5|185653.5|185787.5|185657.5|185787.5|185657.5|185783.3|185653.3|3
1735010510000|2024-12-24 03:21:50|185786.2|185656.2|185792.1|185662.1|185792.1|185662.1|185786.2|185656.2|4
1735010520000|2024-12-24 03:22:00|185791.4|185661.4|185786|185656|185791.4|185661.4|185786|185656|2
1735010530000|2024-12-24 03:22:10|185792.5|185662.5|185794.7|185664.7|185794.7|185664.7|185792.5|185662.5|2
1735010540000|2024-12-24 03:22:20|185795.2|185665.2|185806.5|185676.5|185806.5|185676.5|185794.7|185664.7|5
1735010550000|2024-12-24 03:22:30|185801.2|185671.2|185807|185677|185807|185677|185801.2|185671.2|2
1735010570000|2024-12-24 03:22:50|185801.7|185671.7|185811.7|185681.7|185811.7|185681.7|185801.7|185671.7|4
1735010580000|2024-12-24 03:23:00|185814.1|185684.1|185808.9|185678.9|185814.4|185684.4|185808.9|185678.9|4
1735010590000|2024-12-24 03:23:10|185805.1|185675.1|185798.1|185668.1|185805.1|185675.1|185798.1|185668.1|2
1735010600000|2024-12-24 03:23:20|185797.6|185667.6|185797.4|185667.4|185797.6|185667.6|185797.4|185667.4|2
1735010610000|2024-12-24 03:23:30|185799.4|185669.4|185784|185654|185799.4|185669.4|185782.8|185652.8|5
1735010620000|2024-12-24 03:23:40|185783|185653|185786.1|185656.1|185795.9|185665.9|185783|185653|7
1735010630000|2024-12-24 03:23:50|185786.9|185656.9|185786.1|185656.1|185786.9|185656.9|185786.1|185656.1|2
1735010640000|2024-12-24 03:24:00|185803.6|185673.6|185794.8|185664.8|185803.6|185673.6|185794.8|185664.8|2
1735010650000|2024-12-24 03:24:10|185794.3|185664.3|185794.3|185664.3|185794.3|185664.3|185794.3|185664.3|1
1735010660000|2024-12-24 03:24:20|185801.1|185671.1|185808.1|185678.1|185808.1|185678.1|185801.1|185671.1|3
1735010670000|2024-12-24 03:24:30|185809.8|185679.8|185803.8|185673.8|185809.8|185679.8|185802.2|185672.2|5
1735010680000|2024-12-24 03:24:40|185802.8|185672.8|185792.5|185662.5|185802.8|185672.8|185792.5|185662.5|3
1735010690000|2024-12-24 03:24:50|185797.5|185667.5|185803.4|185673.4|185803.4|185673.4|185797.5|185667.5|2
1735010700000|2024-12-24 03:25:00|185805.4|185675.4|185802|185672|185805.4|185675.4|185799.8|185669.8|3
1735010710000|2024-12-24 03:25:10|185801.8|185671.8|185802|185672|185802|185672|185801.8|185671.8|4
1735010720000|2024-12-24 03:25:20|185801.5|185671.5|185805.1|185675.1|185805.3|185675.3|185801.5|185671.5|5
1735010730000|2024-12-24 03:25:30|185805.3|185675.3|185804.1|185674.1|185806.6|185676.6|185804.1|185674.1|4
1735010740000|2024-12-24 03:25:40|185801.5|185671.5|185802.6|185672.6|185804.6|185674.6|185801.5|185671.5|8
1735010750000|2024-12-24 03:25:50|185796.5|185666.5|185816.5|185686.5|185816.5|185686.5|185796.5|185666.5|3
1735010760000|2024-12-24 03:26:00|185803|185673|185811|185681|185811|185681|185803|185673|3
1735010770000|2024-12-24 03:26:10|185816|185686|185810.6|185680.6|185816|185686|185810.6|185680.6|3
1735010780000|2024-12-24 03:26:20|185811.1|185681.1|185813.4|185683.4|185813.4|185683.4|185811.1|185681.1|2
1735010790000|2024-12-24 03:26:30|185813.1|185683.1|185798|185668|185813.1|185683.1|185795|185665|9
1735010800000|2024-12-24 03:26:40|185800.8|185670.8|185809.5|185679.5|185809.5|185679.5|185800.8|185670.8|2
1735010820000|2024-12-24 03:27:00|185812|185682|185801.8|185671.8|185814|185684|185801.8|185671.8|5
1735010830000|2024-12-24 03:27:10|185796.5|185666.5|185797.8|185667.8|185797.8|185667.8|185796.5|185666.5|2
1735010850000|2024-12-24 03:27:30|185799.5|185669.5|185801|185671|185801|185671|185799.5|185669.5|2
1735010860000|2024-12-24 03:27:40|185798|185668|185799|185669|185804|185674|185794.5|185664.5|4
1735010870000|2024-12-24 03:27:50|185794.5|185664.5|185798|185668|185798|185668|185794.5|185664.5|2
1735010880000|2024-12-24 03:28:00|185799.6|185669.6|185800.6|185670.6|185801.6|185671.6|185799.6|185669.6|3
1735010890000|2024-12-24 03:28:10|185803.2|185673.2|185803.2|185673.2|185803.2|185673.2|185803.2|185673.2|1
1735010900000|2024-12-24 03:28:20|185808.4|185678.4|185814.3|185684.3|185821.2|185691.2|185808.4|185678.4|5
1735010910000|2024-12-24 03:28:30|185814.5|185684.5|185813.1|185683.1|185814.5|185684.5|185813|185683|3
1735010930000|2024-12-24 03:28:50|185812|185682|185812.5|185682.5|185813.7|185683.7|185810.5|185680.5|5
1735010940000|2024-12-24 03:29:00|185817|185687|185820|185690|185820|185690|185817|185687|2
1735010960000|2024-12-24 03:29:20|185818.8|185688.8|185822.8|185692.8|185823.3|185693.3|185818.8|185688.8|5
1735010970000|2024-12-24 03:29:30|185823.3|185693.3|185813.5|185683.5|185824.3|185694.3|185804.7|185674.7|7
1735010980000|2024-12-24 03:29:40|185813.7|185683.7|185813.7|185683.7|185813.7|185683.7|185813.7|185683.7|1
1735011000000|2024-12-24 03:30:00|185819.6|185689.6|185827.3|185697.3|185828.4|185698.4|185819.6|185689.6|6
1735011010000|2024-12-24 03:30:10|185827.6|185697.6|185821.4|185691.4|185827.6|185697.6|185821.2|185691.2|4
1735011020000|2024-12-24 03:30:20|185821.2|185691.2|185818.5|185688.5|185826.3|185696.3|185818.5|185688.5|5
1735011030000|2024-12-24 03:30:30|185818.2|185688.2|185824.4|185694.4|185824.4|185694.4|185818.2|185688.2|3
1735011040000|2024-12-24 03:30:40|185815.3|185685.3|185815.9|185685.9|185817.3|185687.3|185815.1|185685.1|4
1735011050000|2024-12-24 03:30:50|185815.1|185685.1|185808|185678|185815.1|185685.1|185808|185678|3
1735011060000|2024-12-24 03:31:00|185814.3|185684.3|185812.2|185682.2|185819.1|185689.1|185808.1|185678.1|9
1735011070000|2024-12-24 03:31:10|185811.5|185681.5|185811.6|185681.6|185811.6|185681.6|185811.5|185681.5|2
1735011080000|2024-12-24 03:31:20|185809.5|185679.5|185799.5|185669.5|185809.5|185679.5|185796.4|185666.4|6
1735011090000|2024-12-24 03:31:30|185793.7|185663.7|185799|185669|185799|185669|185792.2|185662.2|5
1735011100000|2024-12-24 03:31:40|185803.3|185673.3|185802|185672|185803.3|185673.3|185801|185671|3
1735011120000|2024-12-24 03:32:00|185805.3|185675.3|185806.3|185676.3|185813|185683|185803|185673|6
1735011130000|2024-12-24 03:32:10|185808.5|185678.5|185803.8|185673.8|185808.5|185678.5|185803.8|185673.8|4
1735011140000|2024-12-24 03:32:20|185803|185673|185798|185668|185803.8|185673.8|185798|185668|4
1735011150000|2024-12-24 03:32:30|185794.7|185664.7|185799.3|185669.3|185801.8|185671.8|185794.7|185664.7|5
1735011160000|2024-12-24 03:32:40|185800|185670|185802.3|185672.3|185802.3|185672.3|185799.5|185669.5|3
1735011170000|2024-12-24 03:32:50|185803.8|185673.8|185805.3|185675.3|185805.3|185675.3|185803.8|185673.8|2
1735011180000|2024-12-24 03:33:00|185804.5|185674.5|185795.5|185665.5|185804.5|185674.5|185793.5|185663.5|4
1735011190000|2024-12-24 03:33:10|185791.5|185661.5|185793.5|185663.5|185804|185674|185791.5|185661.5|7
1735011200000|2024-12-24 03:33:20|185799.3|185669.3|185795.8|185665.8|185799.3|185669.3|185786.8|185656.8|11
1735011210000|2024-12-24 03:33:30|185801.2|185671.2|185795.3|185665.3|185804|185674|185793.1|185663.1|8
1735011220000|2024-12-24 03:33:40|185800.8|185670.8|185800.8|185670.8|185800.8|185670.8|185800.8|185670.8|1
1735011230000|2024-12-24 03:33:50|185802.1|185672.1|185791|185661|185802.1|185672.1|185791|185661|3
1735011240000|2024-12-24 03:34:00|185788|185658|185789.7|185659.7|185789.7|185659.7|185788|185658|2
1735011250000|2024-12-24 03:34:10|185784.1|185654.1|185763|185633|185784.1|185654.1|185753.7|185623.7|11
1735011260000|2024-12-24 03:34:20|185762.8|185632.8|185769.4|185639.4|185772.2|185642.2|185762.7|185632.7|9
1735011270000|2024-12-24 03:34:30|185769.1|185639.1|185764.2|185634.2|185770|185640|185762.3|185632.3|5
1735011280000|2024-12-24 03:34:40|185764.4|185634.4|185764.4|185634.4|185764.4|185634.4|185764.2|185634.2|3
1735011290000|2024-12-24 03:34:50|185764.2|185634.2|185761.4|185631.4|185764.2|185634.2|185761.4|185631.4|3
1735011300000|2024-12-24 03:35:00|185761.7|185631.7|185762.5|185632.5|185762.5|185632.5|185761.7|185631.7|2
1735011310000|2024-12-24 03:35:10|185763.5|185633.5|185763.5|185633.5|185763.5|185633.5|185763.5|185633.5|1
1735011330000|2024-12-24 03:35:30|185761.6|185631.6|185730.4|185600.4|185761.6|185631.6|185725.5|185595.5|7
1735011340000|2024-12-24 03:35:40|185729.9|185599.9|185721.8|185591.8|185729.9|185599.9|185721.8|185591.8|8
1735011350000|2024-12-24 03:35:50|185727.6|185597.6|185732.6|185602.6|185737.6|185607.6|185727.6|185597.6|6
1735011360000|2024-12-24 03:36:00|185732.4|185602.4|185736.4|185606.4|185738.9|185608.9|185732.4|185602.4|4
1735011370000|2024-12-24 03:36:10|185737.1|185607.1|185736.8|185606.8|185744.9|185614.9|185736.8|185606.8|4
1735011380000|2024-12-24 03:36:20|185730.6|185600.6|185732.9|185602.9|185735.1|185605.1|185726.8|185596.8|5
1735011390000|2024-12-24 03:36:30|185727.2|185597.2|185724.6|185594.6|185731.8|185601.8|185723.9|185593.9|10
1735011400000|2024-12-24 03:36:40|185723.8|185593.8|185713.4|185583.4|185723.8|185593.8|185710.2|185580.2|5
1735011410000|2024-12-24 03:36:50|185713.2|185583.2|185711.8|185581.8|185713.2|185583.2|185705.1|185575.1|8
1735011420000|2024-12-24 03:37:00|185711.5|185581.5|185729.2|185599.2|185734|185604|185711.5|185581.5|9
1735011430000|2024-12-24 03:37:10|185729.3|185599.3|185729.8|185599.8|185735.4|185605.4|185728.5|185598.5|9
1735011440000|2024-12-24 03:37:20|185729.6|185599.6|185725.7|185595.7|185735.2|185605.2|185725.5|185595.5|7
1735011450000|2024-12-24 03:37:30|185726|185596|185728|185598|185728|185598|185724|185594|5
1735011460000|2024-12-24 03:37:40|185733.5|185603.5|185741.1|185611.1|185741.1|185611.1|185733.5|185603.5|6
1735011470000|2024-12-24 03:37:50|185734.5|185604.5|185741.5|185611.5|185748.2|185618.2|185734.5|185604.5|6
1735011480000|2024-12-24 03:38:00|185741|185611|185750.8|185620.8|185757.2|185627.2|185739.5|185609.5|9
1735011490000|2024-12-24 03:38:10|185755.3|185625.3|185760.8|185630.8|185760.8|185630.8|185755.3|185625.3|2
1735011500000|2024-12-24 03:38:20|185757|185627|185751.9|185621.9|185757|185627|185751.6|185621.6|3
1735011510000|2024-12-24 03:38:30|185751.6|185621.6|185751.6|185621.6|185751.6|185621.6|185751.6|185621.6|1
1735011520000|2024-12-24 03:38:40|185751.9|185621.9|185745.1|185615.1|185751.9|185621.9|185740.5|185610.5|4
1735011530000|2024-12-24 03:38:50|185751.3|185621.3|185745|185615|185751.3|185621.3|185745|185615|2
1735011540000|2024-12-24 03:39:00|185744.7|185614.7|185741.9|185611.9|185750.4|185620.4|185737.9|185607.9|5
1735011550000|2024-12-24 03:39:10|185743.1|185613.1|185740.2|185610.2|185743.1|185613.1|185740.2|185610.2|2
1735011570000|2024-12-24 03:39:30|185734.5|185604.5|185734.5|185604.5|185734.5|185604.5|185734.5|185604.5|1
1735011590000|2024-12-24 03:39:50|185734|185604|185748.7|185618.7|185748.7|185618.7|185734|185604|4
1735011610000|2024-12-24 03:40:10|185742.3|185612.3|185722.9|185592.9|185742.3|185612.3|185704.2|185574.2|16
1735011620000|2024-12-24 03:40:20|185723|185593|185728.2|185598.2|185728.4|185598.4|185722.9|185592.9|7
1735011630000|2024-12-24 03:40:30|185722|185592|185730.8|185600.8|185730.8|185600.8|185722|185592|4
1735011660000|2024-12-24 03:41:00|185733|185603|185743.7|185613.7|185743.7|185613.7|185733|185603|5
1735011670000|2024-12-24 03:41:10|185744.2|185614.2|185742.9|185612.9|185744.2|185614.2|185742.9|185612.9|2
1735011680000|2024-12-24 03:41:20|185748.2|185618.2|185742.9|185612.9|185748.2|185618.2|185742.9|185612.9|2
1735011690000|2024-12-24 03:41:30|185737.5|185607.5|185737.5|185607.5|185737.5|185607.5|185737.5|185607.5|1
1735011700000|2024-12-24 03:41:40|185733|185603|185733|185603|185733|185603|185733|185603|1
1735011710000|2024-12-24 03:41:50|185736|185606|185731.1|185601.1|185741.9|185611.9|185731.1|185601.1|6
1735011720000|2024-12-24 03:42:00|185737.6|185607.6|185743.6|185613.6|185743.6|185613.6|185737.6|185607.6|3
1735011730000|2024-12-24 03:42:10|185742.1|185612.1|185732.6|185602.6|185742.1|185612.1|185731.6|185601.6|9
1735011740000|2024-12-24 03:42:20|185738.5|185608.5|185731.8|185601.8|185738.5|185608.5|185731.8|185601.8|2
1735011750000|2024-12-24 03:42:30|185738.6|185608.6|185728.4|185598.4|185738.9|185608.9|185728.4|185598.4|4
1735011770000|2024-12-24 03:42:50|185725.9|185595.9|185725.9|185595.9|185725.9|185595.9|185725.9|185595.9|1
1735011780000|2024-12-24 03:43:00|185726.9|185596.9|185731.7|185601.7|185731.7|185601.7|185726.9|185596.9|2
1735011790000|2024-12-24 03:43:10|185725.3|185595.3|185727.3|185597.3|185727.3|185597.3|185714.1|185584.1|8
1735011800000|2024-12-24 03:43:20|185723|185593|185725.5|185595.5|185725.5|185595.5|185723|185593|2
1735011810000|2024-12-24 03:43:30|185726.5|185596.5|185712.6|185582.6|185726.5|185596.5|185712.6|185582.6|3
1735011820000|2024-12-24 03:43:40|185718|185588|185711.7|185581.7|185718|185588|185711.7|185581.7|4
1735011830000|2024-12-24 03:43:50|185713.7|185583.7|185717.7|185587.7|185719.8|185589.8|185713.7|185583.7|4
1735011840000|2024-12-24 03:44:00|185714.4|185584.4|185714.4|185584.4|185714.4|185584.4|185714.4|185584.4|1
1735011850000|2024-12-24 03:44:10|185712.2|185582.2|185712.2|185582.2|185712.9|185582.9|185712.2|185582.2|3
1735011860000|2024-12-24 03:44:20|185719|185589|185737.7|185607.7|185740.7|185610.7|185719|185589|5
1735011870000|2024-12-24 03:44:30|185738|185608|185737.7|185607.7|185738|185608|185737.7|185607.7|2
1735011880000|2024-12-24 03:44:40|185738|185608|185737.7|185607.7|185738|185608|185737.7|185607.7|2
1735011890000|2024-12-24 03:44:50|185732|185602|185723.8|185593.8|185732|185602|185723.8|185593.8|4
1735011900000|2024-12-24 03:45:00|185725.8|185595.8|185725.8|185595.8|185731.4|185601.4|185725.8|185595.8|6
1735011910000|2024-12-24 03:45:10|185727|185597|185736.7|185606.7|185739.5|185609.5|185727|185597|4
1735011930000|2024-12-24 03:45:30|185731.5|185601.5|185733.8|185603.8|185739.1|185609.1|185731.5|185601.5|3
1735011940000|2024-12-24 03:45:40|185739.5|185609.5|185734|185604|185739.5|185609.5|185734|185604|2
1735011950000|2024-12-24 03:45:50|185739.6|185609.6|185784.9|185654.9|185786.9|185656.9|185739.6|185609.6|9
1735011960000|2024-12-24 03:46:00|185785.1|185655.1|185819.7|185689.7|185819.7|185689.7|185785.1|185655.1|12
1735011970000|2024-12-24 03:46:10|185820|185690|185813.8|185683.8|185820|185690|185813.8|185683.8|5
1735011980000|2024-12-24 03:46:20|185814.1|185684.1|185813.8|185683.8|185814.1|185684.1|185813.8|185683.8|2
1735011990000|2024-12-24 03:46:30|185819.2|185689.2|185823.9|185693.9|185828|185698|185818.7|185688.7|14
1735012000000|2024-12-24 03:46:40|185824.1|185694.1|185825.1|185695.1|185825.1|185695.1|185824.1|185694.1|2
1735012010000|2024-12-24 03:46:50|185816.7|185686.7|185810.1|185680.1|185817.2|185687.2|185802.1|185672.1|7
1735012020000|2024-12-24 03:47:00|185809.8|185679.8|185809.3|185679.3|185819.6|185689.6|185809.1|185679.1|5
1735012030000|2024-12-24 03:47:10|185807.8|185677.8|185807.8|185677.8|185807.8|185677.8|185807.8|185677.8|1
1735012040000|2024-12-24 03:47:20|185806|185676|185809.5|185679.5|185809.5|185679.5|185806|185676|4
1735012050000|2024-12-24 03:47:30|185805.8|185675.8|185800.5|185670.5|185805.8|185675.8|185800.5|185670.5|3
1735012060000|2024-12-24 03:47:40|185800|185670|185800|185670|185800|185670|185800|185670|1
1735012070000|2024-12-24 03:47:50|185800.5|185670.5|185831.6|185701.6|185831.6|185701.6|185800.5|185670.5|2
1735012080000|2024-12-24 03:48:00|185838.6|185708.6|185851.8|185721.8|185854.8|185724.8|185838.6|185708.6|8
1735012090000|2024-12-24 03:48:10|185852|185722|185841.2|185711.2|185852|185722|185835.3|185705.3|3
1735012100000|2024-12-24 03:48:20|185837.2|185707.2|185831.5|185701.5|185837.2|185707.2|185831.5|185701.5|2
1735012110000|2024-12-24 03:48:30|185837.4|185707.4|185837.4|185707.4|185837.9|185707.9|185837.4|185707.4|3
1735012120000|2024-12-24 03:48:40|185838.6|185708.6|185838.4|185708.4|185838.6|185708.6|185838.4|185708.4|2
1735012130000|2024-12-24 03:48:50|185834.9|185704.9|185839.1|185709.1|185839.1|185709.1|185834.9|185704.9|2
1735012140000|2024-12-24 03:49:00|185839.2|185709.2|185829.9|185699.9|185840.2|185710.2|185829.9|185699.9|5
1735012160000|2024-12-24 03:49:20|185836.5|185706.5|185831.2|185701.2|185837.8|185707.8|185831.2|185701.2|4
1735012170000|2024-12-24 03:49:30|185830.9|185700.9|185807.7|185677.7|185830.9|185700.9|185807.7|185677.7|5
1735012180000|2024-12-24 03:49:40|185807.9|185677.9|185804.1|185674.1|185808|185678|185804.1|185674.1|4
1735012190000|2024-12-24 03:49:50|185804.4|185674.4|185810.7|185680.7|185819.2|185689.2|185804.4|185674.4|8
1735012200000|2024-12-24 03:50:00|185810.9|185680.9|185809.4|185679.4|185810.9|185680.9|185809.4|185679.4|4
1735012210000|2024-12-24 03:50:10|185809.7|185679.7|185809.4|185679.4|185809.7|185679.7|185809.4|185679.4|2
1735012220000|2024-12-24 03:50:20|185810.5|185680.5|185810.5|185680.5|185810.5|185680.5|185810.5|185680.5|1
1735012230000|2024-12-24 03:50:30|185820.8|185690.8|185822.6|185692.6|185829.6|185699.6|185820.8|185690.8|5
1735012240000|2024-12-24 03:50:40|185820.8|185690.8|185821.8|185691.8|185821.8|185691.8|185820.8|185690.8|2
1735012250000|2024-12-24 03:50:50|185821.5|185691.5|185819.4|185689.4|185821.5|185691.5|185811.7|185681.7|6
1735012260000|2024-12-24 03:51:00|185813.8|185683.8|185807.3|185677.3|185813.8|185683.8|185807.3|185677.3|4
1735012270000|2024-12-24 03:51:10|185812.6|185682.6|185823|185693|185829.5|185699.5|185812.6|185682.6|6
1735012280000|2024-12-24 03:51:20|185812.9|185682.9|185813.7|185683.7|185814|185684|185812.9|185682.9|3
1735012290000|2024-12-24 03:51:30|185814|185684|185814|185684|185814|185684|185814|185684|1
1735012300000|2024-12-24 03:51:40|185814.4|185684.4|185815.7|185685.7|185815.7|185685.7|185814.4|185684.4|4
1735012310000|2024-12-24 03:51:50|185814|185684|185813.4|185683.4|185814|185684|185806.7|185676.7|8
1735012320000|2024-12-24 03:52:00|185818.1|185688.1|185818.3|185688.3|185823.1|185693.1|185818.1|185688.1|4
1735012330000|2024-12-24 03:52:10|185818.4|185688.4|185806.1|185676.1|185818.4|185688.4|185806.1|185676.1|4
1735012340000|2024-12-24 03:52:20|185809.1|185679.1|185819.1|185689.1|185823.1|185693.1|185809.1|185679.1|6
1735012350000|2024-12-24 03:52:30|185818.8|185688.8|185819.1|185689.1|185819.1|185689.1|185818.8|185688.8|2
1735012370000|2024-12-24 03:52:50|185818.8|185688.8|185801.7|185671.7|185818.8|185688.8|185800.1|185670.1|8
1735012380000|2024-12-24 03:53:00|185799.5|185669.5|185804.4|185674.4|185804.4|185674.4|185799.5|185669.5|3
1735012390000|2024-12-24 03:53:10|185808.8|185678.8|185804.4|185674.4|185808.8|185678.8|185803.8|185673.8|5
1735012400000|2024-12-24 03:53:20|185803.7|185673.7|185793.8|185663.8|185803.7|185673.7|185793.8|185663.8|2
1735012410000|2024-12-24 03:53:30|185791.3|185661.3|185769.1|185639.1|185791.3|185661.3|185759.5|185629.5|7
1735012420000|2024-12-24 03:53:40|185769|185639|185771.3|185641.3|185771.3|185641.3|185769|185639|3
1735012430000|2024-12-24 03:53:50|185767|185637|185772.1|185642.1|185772.1|185642.1|185767|185637|3
1735012440000|2024-12-24 03:54:00|185771.8|185641.8|185772.1|185642.1|185772.1|185642.1|185771.8|185641.8|2
1735012450000|2024-12-24 03:54:10|185767.2|185637.2|185772.2|185642.2|185772.5|185642.5|185767.2|185637.2|3
1735012460000|2024-12-24 03:54:20|185772.5|185642.5|185772.5|185642.5|185772.5|185642.5|185772.5|185642.5|1
1735012480000|2024-12-24 03:54:40|185768.5|185638.5|185768.5|185638.5|185768.5|185638.5|185768.5|185638.5|1
1735012490000|2024-12-24 03:54:50|185764.5|185634.5|185770.3|185640.3|185770.3|185640.3|185762.6|185632.6|3
1735012500000|2024-12-24 03:55:00|185736.5|185606.5|185753.3|185623.3|185753.3|185623.3|185736.5|185606.5|4
1735012510000|2024-12-24 03:55:10|185753.9|185623.9|185765.4|185635.4|185767.6|185637.6|185752.4|185622.4|8
1735012530000|2024-12-24 03:55:30|185771.1|185641.1|185783.6|185653.6|185783.6|185653.6|185771.1|185641.1|4
1735012540000|2024-12-24 03:55:40|185786.1|185656.1|185772.9|185642.9|185786.1|185656.1|185768.6|185638.6|6
1735012550000|2024-12-24 03:55:50|185773.9|185643.9|185763.8|185633.8|185773.9|185643.9|185763.8|185633.8|4
1735012560000|2024-12-24 03:56:00|185771.7|185641.7|185771.7|185641.7|185771.7|185641.7|185771.7|185641.7|1
1735012580000|2024-12-24 03:56:20|185773.6|185643.6|185777.8|185647.8|185777.8|185647.8|185773.6|185643.6|2
1735012590000|2024-12-24 03:56:30|185767.4|185637.4|185768.1|185638.1|185768.1|185638.1|185761.9|185631.9|4
1735012600000|2024-12-24 03:56:40|185763.5|185633.5|185766.2|185636.2|185767.8|185637.8|185763|185633|4
1735012610000|2024-12-24 03:56:50|185762|185632|185761.1|185631.1|185762|185632|185759.7|185629.7|4
1735012620000|2024-12-24 03:57:00|185762.3|185632.3|185767.1|185637.1|185767.1|185637.1|185762.3|185632.3|4
1735012640000|2024-12-24 03:57:20|185768.8|185638.8|185768.8|185638.8|185768.8|185638.8|185768.8|185638.8|1
1735012650000|2024-12-24 03:57:30|185768.1|185638.1|185768.1|185638.1|185768.1|185638.1|185768.1|185638.1|1
1735012660000|2024-12-24 03:57:40|185761.5|185631.5|185779.8|185649.8|185779.8|185649.8|185761.5|185631.5|6
1735012670000|2024-12-24 03:57:50|185774.9|185644.9|185772.6|185642.6|185774.9|185644.9|185772.6|185642.6|2
1735012680000|2024-12-24 03:58:00|185777.3|185647.3|185775.6|185645.6|185780.5|185650.5|185775.6|185645.6|3
1735012700000|2024-12-24 03:58:20|185780|185650|185777.3|185647.3|185780|185650|185777.3|185647.3|3
1735012710000|2024-12-24 03:58:30|185773.1|185643.1|185773.1|185643.1|185777.6|185647.6|185773.1|185643.1|4
1735012720000|2024-12-24 03:58:40|185769.8|185639.8|185765|185635|185770|185640|185765|185635|4
1735012730000|2024-12-24 03:58:50|185770.4|185640.4|185766.1|185636.1|185770.7|185640.7|185765.3|185635.3|4
1735012740000|2024-12-24 03:59:00|185761.7|185631.7|185764.3|185634.3|185767.4|185637.4|185761.6|185631.6|9
1735012750000|2024-12-24 03:59:10|185768.6|185638.6|185764.8|185634.8|185768.7|185638.7|185763.7|185633.7|4
1735012760000|2024-12-24 03:59:20|185763.7|185633.7|185763.7|185633.7|185763.7|185633.7|185763.7|185633.7|1
1735012770000|2024-12-24 03:59:30|185768.8|185638.8|185764.2|185634.2|185768.8|185638.8|185763.1|185633.1|5
1735012780000|2024-12-24 03:59:40|185769.5|185639.5|185769.5|185639.5|185769.5|185639.5|185769.5|185639.5|1
1735012790000|2024-12-24 03:59:50|185764.1|185634.1|185761.9|185631.9|185764.1|185634.1|185761.9|185631.9|2
1735012800000|2024-12-24 04:00:00|185767.2|185637.2|185751.4|185621.4|185767.2|185637.2|185735|185605|23
1735012810000|2024-12-24 04:00:10|185747.2|185617.2|185748.3|185618.3|185756.8|185626.8|185747.1|185617.1|14
1735012820000|2024-12-24 04:00:20|185752.5|185622.5|185738.4|185608.4|185752.6|185622.6|185738.2|185608.2|11
1735012830000|2024-12-24 04:00:30|185733.7|185603.7|185726.6|185596.6|185733.7|185603.7|185724.1|185594.1|6
1735012840000|2024-12-24 04:00:40|185726.1|185596.1|185723.9|185593.9|185730.8|185600.8|185723.9|185593.9|5
1735012850000|2024-12-24 04:00:50|185723.7|185593.7|185723.7|185593.7|185723.7|185593.7|185723.7|185593.7|1
1735012860000|2024-12-24 04:01:00|185728.4|185598.4|185723.4|185593.4|185732.4|185602.4|185723.2|185593.2|4
1735012870000|2024-12-24 04:01:10|185719.2|185589.2|185713.6|185583.6|185719.6|185589.6|185703.6|185573.6|7
1735012880000|2024-12-24 04:01:20|185714.6|185584.6|185708.2|185578.2|185714.6|185584.6|185708.2|185578.2|7
1735012890000|2024-12-24 04:01:30|185720.9|185590.9|185718.3|185588.3|185720.9|185590.9|185718.3|185588.3|5
1735012900000|2024-12-24 04:01:40|185722.9|185592.9|185725.9|185595.9|185731.1|185601.1|185722.9|185592.9|9
1735012910000|2024-12-24 04:01:50|185725.8|185595.8|185733|185603|185739.3|185609.3|185725.8|185595.8|5
1735012920000|2024-12-24 04:02:00|185737.2|185607.2|185743.1|185613.1|185743.1|185613.1|185732.5|185602.5|5
1735012930000|2024-12-24 04:02:10|185747|185617|185747.5|185617.5|185747.5|185617.5|185742.5|185612.5|3
1735012940000|2024-12-24 04:02:20|185747.2|185617.2|185733.7|185603.7|185752.3|185622.3|185733.7|185603.7|16
1735012950000|2024-12-24 04:02:30|185727.8|185597.8|185738.1|185608.1|185744.6|185614.6|185727.8|185597.8|10
1735012960000|2024-12-24 04:02:40|185738.2|185608.2|185748.1|185618.1|185748.1|185618.1|185738.2|185608.2|3
1735012970000|2024-12-24 04:02:50|185752.7|185622.7|185747.9|185617.9|185752.8|185622.8|185747.9|185617.9|4
1735012980000|2024-12-24 04:03:00|185747.8|185617.8|185747.8|185617.8|185747.8|185617.8|185747.8|185617.8|1
1735012990000|2024-12-24 04:03:10|185743|185613|185738.9|185608.9|185747.3|185617.3|185738.9|185608.9|7
1735013000000|2024-12-24 04:03:20|185739.3|185609.3|185743.7|185613.7|185748.3|185618.3|185739.3|185609.3|5
1735013010000|2024-12-24 04:03:30|185737.6|185607.6|185757.5|185627.5|185758.8|185628.8|185737.6|185607.6|15
1735013020000|2024-12-24 04:03:40|185759.8|185629.8|185773.3|185643.3|185773.5|185643.5|185759.8|185629.8|3
1735013030000|2024-12-24 04:03:50|185771.3|185641.3|185771.3|185641.3|185771.3|185641.3|185771.3|185641.3|1
1735013050000|2024-12-24 04:04:10|185775.6|185645.6|185783.1|185653.1|185783.1|185653.1|185775.6|185645.6|4
1735013060000|2024-12-24 04:04:20|185784.6|185654.6|185785.6|185655.6|185785.6|185655.6|185783.1|185653.1|3
1735013070000|2024-12-24 04:04:30|185783.6|185653.6|185805.9|185675.9|185806.1|185676.1|185779.2|185649.2|11
1735013080000|2024-12-24 04:04:40|185806.1|185676.1|185806.1|185676.1|185806.4|185676.4|185805.8|185675.8|4
1735013090000|2024-12-24 04:04:50|185806.6|185676.6|185806|185676|185811.8|185681.8|185803.8|185673.8|5
1735013100000|2024-12-24 04:05:00|185805.8|185675.8|185805.8|185675.8|185805.8|185675.8|185805.8|185675.8|1
1735013120000|2024-12-24 04:05:20|185805.5|185675.5|185805.5|185675.5|185805.5|185675.5|185805.5|185675.5|1
1735013130000|2024-12-24 04:05:30|185800.3|185670.3|185795|185665|185800.3|185670.3|185787.8|185657.8|5
1735013140000|2024-12-24 04:05:40|185788.2|185658.2|185775|185645|185788.2|185658.2|185769.6|185639.6|4
1735013150000|2024-12-24 04:05:50|185774.9|185644.9|185774.7|185644.7|185775.5|185645.5|185774.7|185644.7|3
1735013160000|2024-12-24 04:06:00|185774.9|185644.9|185774.7|185644.7|185774.9|185644.9|185774.7|185644.7|2
1735013170000|2024-12-24 04:06:10|185775|185645|185765|185635|185775|185645|185765|185635|2
1735013180000|2024-12-24 04:06:20|185769.4|185639.4|185774.6|185644.6|185774.6|185644.6|185769.4|185639.4|3
1735013200000|2024-12-24 04:06:40|185770.2|185640.2|185770.2|185640.2|185770.2|185640.2|185770.2|185640.2|1
1735013220000|2024-12-24 04:07:00|185775.3|185645.3|185799.8|185669.8|185799.8|185669.8|185775.3|185645.3|2
1735013230000|2024-12-24 04:07:10|185804.2|185674.2|185778|185648|185804.2|185674.2|185773.5|185643.5|12
1735013240000|2024-12-24 04:07:20|185777.8|185647.8|185778.4|185648.4|185778.4|185648.4|185772|185642|6
1735013250000|2024-12-24 04:07:30|185778.6|185648.6|185778.4|185648.4|185778.6|185648.6|185778.4|185648.4|2
1735013260000|2024-12-24 04:07:40|185778.7|185648.7|185778.4|185648.4|185778.7|185648.7|185778.4|185648.4|2
1735013270000|2024-12-24 04:07:50|185772.1|185642.1|185775.8|185645.8|185775.8|185645.8|185760.7|185630.7|6
1735013280000|2024-12-24 04:08:00|185799.7|185669.7|185778.9|185648.9|185807.1|185677.1|185768|185638|22
1735013290000|2024-12-24 04:08:10|185778.6|185648.6|185773.9|185643.9|185779|185649|185773.6|185643.6|9
1735013300000|2024-12-24 04:08:20|185773.6|185643.6|185773.6|185643.6|185773.9|185643.9|185773.6|185643.6|4
1735013310000|2024-12-24 04:08:30|185773.9|185643.9|185799.2|185669.2|185803.7|185673.7|185773.9|185643.9|6
1735013320000|2024-12-24 04:08:40|185798.9|185668.9|185806.4|185676.4|185806.7|185676.7|185798.9|185668.9|6
1735013330000|2024-12-24 04:08:50|185806.7|185676.7|185811.1|185681.1|185811.1|185681.1|185806.4|185676.4|3
1735013340000|2024-12-24 04:09:00|185811.4|185681.4|185811.4|185681.4|185811.4|185681.4|185811.4|185681.4|1
1735013350000|2024-12-24 04:09:10|185806.7|185676.7|185812.5|185682.5|185819.6|185689.6|185806.7|185676.7|5
1735013360000|2024-12-24 04:09:20|185818.2|185688.2|185805.9|185675.9|185818.2|185688.2|185805.7|185675.7|7
1735013370000|2024-12-24 04:09:30|185800.7|185670.7|185807.4|185677.4|185807.7|185677.7|185800.7|185670.7|4
1735013380000|2024-12-24 04:09:40|185811.2|185681.2|185802|185672|185811.2|185681.2|185798|185668|11
1735013390000|2024-12-24 04:09:50|185804|185674|185809.2|185679.2|185809.2|185679.2|185804|185674|2
1735013400000|2024-12-24 04:10:00|185801.6|185671.6|185801.6|185671.6|185801.6|185671.6|185801.6|185671.6|1
1735013410000|2024-12-24 04:10:10|185806|185676|185818|185688|185818|185688|185806|185676|5
1735013430000|2024-12-24 04:10:30|185817.5|185687.5|185776.9|185646.9|185817.5|185687.5|185772.3|185642.3|8
1735013440000|2024-12-24 04:10:40|185769.7|185639.7|185772.6|185642.6|185775.1|185645.1|185766.5|185636.5|15
1735013450000|2024-12-24 04:10:50|185771|185641|185772.3|185642.3|185776.1|185646.1|185766.2|185636.2|7
1735013460000|2024-12-24 04:11:00|185772|185642|185772.1|185642.1|185772.1|185642.1|185772|185642|2
1735013470000|2024-12-24 04:11:10|185770.1|185640.1|185773.4|185643.4|185774|185644|185765.2|185635.2|7
1735013480000|2024-12-24 04:11:20|185775.5|185645.5|185775.5|185645.5|185775.5|185645.5|185775.5|185645.5|1
1735013490000|2024-12-24 04:11:30|185774.3|185644.3|185774.5|185644.5|185774.5|185644.5|185766.5|185636.5|3
1735013500000|2024-12-24 04:11:40|185775.5|185645.5|185776.7|185646.7|185778|185648|185769.7|185639.7|4
1735013510000|2024-12-24 04:11:50|185778.7|185648.7|185804.8|185674.8|185815.1|185685.1|185778.7|185648.7|11
1735013530000|2024-12-24 04:12:10|185802.6|185672.6|185802.5|185672.5|185802.8|185672.8|185802.5|185672.5|3
1735013540000|2024-12-24 04:12:20|185796|185666|185803.5|185673.5|185807.5|185677.5|185794.5|185664.5|6
1735013550000|2024-12-24 04:12:30|185807|185677|185806|185676|185807|185677|185806|185676|2
1735013560000|2024-12-24 04:12:40|185805.5|185675.5|185807|185677|185807|185677|185805.5|185675.5|2
1735013570000|2024-12-24 04:12:50|185805.3|185675.3|185804.6|185674.6|185811.4|185681.4|185804.6|185674.6|5
1735013580000|2024-12-24 04:13:00|185808.9|185678.9|185811.5|185681.5|185812|185682|185804.4|185674.4|6
1735013590000|2024-12-24 04:13:10|185813.5|185683.5|185813.5|185683.5|185813.5|185683.5|185813.5|185683.5|1
1735013600000|2024-12-24 04:13:20|185807.7|185677.7|185812.3|185682.3|185812.8|185682.8|185807.7|185677.7|3
1735013610000|2024-12-24 04:13:30|185812.5|185682.5|185806.7|185676.7|185812.5|185682.5|185806.7|185676.7|2
1735013630000|2024-12-24 04:13:50|185807.2|185677.2|185795.2|185665.2|185807.2|185677.2|185787.7|185657.7|6
1735013640000|2024-12-24 04:14:00|185790.6|185660.6|185790.6|185660.6|185790.6|185660.6|185790.6|185660.6|1
1735013650000|2024-12-24 04:14:10|185795|185665|185805.4|185675.4|185805.4|185675.4|185795|185665|3
1735013660000|2024-12-24 04:14:20|185805.3|185675.3|185798.6|185668.6|185805.3|185675.3|185794|185664|4
1735013670000|2024-12-24 04:14:30|185798.3|185668.3|185804.4|185674.4|185804.4|185674.4|185798.3|185668.3|3
1735013680000|2024-12-24 04:14:40|185804.6|185674.6|185799|185669|185804.6|185674.6|185794.9|185664.9|5
1735013690000|2024-12-24 04:14:50|185794.1|185664.1|185773.3|185643.3|185799.1|185669.1|185766.9|185636.9|10
1735013700000|2024-12-24 04:15:00|185780.1|185650.1|185780.1|185650.1|185781.3|185651.3|185774.8|185644.8|6
1735013710000|2024-12-24 04:15:10|185775|185645|185774.3|185644.3|185780.1|185650.1|185774.1|185644.1|6
1735013720000|2024-12-24 04:15:20|185775|185645|185771.6|185641.6|185776.4|185646.4|185766.5|185636.5|10
1735013730000|2024-12-24 04:15:30|185764.5|185634.5|185772.3|185642.3|185772.5|185642.5|185764.5|185634.5|4
1735013740000|2024-12-24 04:15:40|185765.6|185635.6|185753.9|185623.9|185770.5|185640.5|185753.1|185623.1|10
1735013750000|2024-12-24 04:15:50|185760.2|185630.2|185759.9|185629.9|185761.4|185631.4|185753.9|185623.9|8
1735013760000|2024-12-24 04:16:00|185801.5|185671.5|185800.1|185670.1|185801.5|185671.5|185790.3|185660.3|10
1735013770000|2024-12-24 04:16:10|185800.4|185670.4|185793.1|185663.1|185800.4|185670.4|185793.1|185663.1|5
1735013780000|2024-12-24 04:16:20|185797.3|185667.3|185784.2|185654.2|185797.3|185667.3|185776.2|185646.2|12
1735013790000|2024-12-24 04:16:30|185784.5|185654.5|185774.7|185644.7|185784.5|185654.5|185774.7|185644.7|5
1735013800000|2024-12-24 04:16:40|185779.1|185649.1|185779.7|185649.7|185784.2|185654.2|185773.1|185643.1|6
1735013810000|2024-12-24 04:16:50|185779.5|185649.5|185779.5|185649.5|185779.5|185649.5|185779.5|185649.5|1
1735013820000|2024-12-24 04:17:00|185779.8|185649.8|185779.8|185649.8|185779.8|185649.8|185779.8|185649.8|1
1735013840000|2024-12-24 04:17:20|185776.5|185646.5|185771.8|185641.8|185776.5|185646.5|185771.8|185641.8|4
1735013850000|2024-12-24 04:17:30|185776.9|185646.9|185777.7|185647.7|185778.4|185648.4|185776.9|185646.9|4
1735013880000|2024-12-24 04:18:00|185775|185645|185775|185645|185775|185645|185775|185645|1
1735013890000|2024-12-24 04:18:10|185775.5|185645.5|185776|185646|185776|185646|185775.5|185645.5|2
1735013900000|2024-12-24 04:18:20|185777.8|185647.8|185777.8|185647.8|185777.8|185647.8|185777.8|185647.8|1
1735013920000|2024-12-24 04:18:40|185777.3|185647.3|185775.8|185645.8|185777.3|185647.3|185770.4|185640.4|4
1735013930000|2024-12-24 04:18:50|185776.6|185646.6|185760.8|185630.8|185776.6|185646.6|185754.6|185624.6|7
1735013940000|2024-12-24 04:19:00|185754.6|185624.6|185761.5|185631.5|185761.5|185631.5|185754.6|185624.6|3
1735013950000|2024-12-24 04:19:10|185767.5|185637.5|185770.5|185640.5|185770.5|185640.5|185764.2|185634.2|4
1735013960000|2024-12-24 04:19:20|185771|185641|185771.4|185641.4|185771.4|185641.4|185771|185641|3
1735013970000|2024-12-24 04:19:30|185778.9|185648.9|185778.6|185648.6|185778.9|185648.9|185778.6|185648.6|2
1735013980000|2024-12-24 04:19:40|185769.9|185639.9|185774.9|185644.9|185775.1|185645.1|185769.9|185639.9|3
1735014010000|2024-12-24 04:20:10|185779.3|185649.3|185791.1|185661.1|185803.7|185673.7|185779.3|185649.3|11
1735014020000|2024-12-24 04:20:20|185791.6|185661.6|185770|185640|185791.6|185661.6|185769.5|185639.5|11
1735014030000|2024-12-24 04:20:30|185770.1|185640.1|185766.3|185636.3|185774.7|185644.7|185766.3|185636.3|12
1735014040000|2024-12-24 04:20:40|185771.3|185641.3|185742.8|185612.8|185771.3|185641.3|185742.8|185612.8|8
1735014050000|2024-12-24 04:20:50|185743.4|185613.4|185749.2|185619.2|185749.5|185619.5|185743.4|185613.4|5
1735014060000|2024-12-24 04:21:00|185749.5|185619.5|185726.2|185596.2|185749.5|185619.5|185721.5|185591.5|7
1735014070000|2024-12-24 04:21:10|185721|185591|185721.3|185591.3|185726.1|185596.1|185720.7|185590.7|12
1735014080000|2024-12-24 04:21:20|185721.6|185591.6|185720.2|185590.2|185726.9|185596.9|185719.7|185589.7|13
1735014090000|2024-12-24 04:21:30|185721.3|185591.3|185720.5|185590.5|185721.3|185591.3|185720.5|185590.5|2
1735014100000|2024-12-24 04:21:40|185720.2|185590.2|185723.5|185593.5|185730.1|185600.1|185718.8|185588.8|7
1735014110000|2024-12-24 04:21:50|185724|185594|185724|185594|185724|185594|185724|185594|1
1735014120000|2024-12-24 04:22:00|185726.3|185596.3|185723.4|185593.4|185732.1|185602.1|185723.4|185593.4|6
1735014130000|2024-12-24 04:22:10|185727.7|185597.7|185745.6|185615.6|185750.7|185620.7|185724|185594|12
1735014140000|2024-12-24 04:22:20|185743.8|185613.8|185743.8|185613.8|185743.8|185613.8|185743.6|185613.6|3
1735014150000|2024-12-24 04:22:30|185743.6|185613.6|185743.6|185613.6|185743.6|185613.6|185743.6|185613.6|1
1735014160000|2024-12-24 04:22:40|185738.2|185608.2|185740.5|185610.5|185745.2|185615.2|185730.5|185600.5|12
1735014170000|2024-12-24 04:22:50|185739.5|185609.5|185740.1|185610.1|185745.5|185615.5|185739.5|185609.5|11
1735014180000|2024-12-24 04:23:00|185745.8|185615.8|185740.2|185610.2|185745.8|185615.8|185739.5|185609.5|3
1735014190000|2024-12-24 04:23:10|185745.3|185615.3|185736.9|185606.9|185748|185618|185736.9|185606.9|8
1735014200000|2024-12-24 04:23:20|185736.7|185606.7|185738.1|185608.1|185742.3|185612.3|185736.7|185606.7|3
1735014210000|2024-12-24 04:23:30|185711.4|185581.4|185715.6|185585.6|185720.1|185590.1|185711.4|185581.4|5
1735014220000|2024-12-24 04:23:40|185715.7|185585.7|185715.6|185585.6|185715.7|185585.7|185715.6|185585.6|2
1735014230000|2024-12-24 04:23:50|185715.9|185585.9|185715.6|185585.6|185715.9|185585.9|185715.6|185585.6|2
1735014240000|2024-12-24 04:24:00|185715.9|185585.9|185723|185593|185723|185593|185715.9|185585.9|3
1735014250000|2024-12-24 04:24:10|185725.1|185595.1|185739|185609|185752.7|185622.7|185725.1|185595.1|7
1735014260000|2024-12-24 04:24:20|185738.7|185608.7|185735.9|185605.9|185743.2|185613.2|185735.9|185605.9|5
1735014270000|2024-12-24 04:24:30|185737.7|185607.7|185740.4|185610.4|185745.1|185615.1|185737.7|185607.7|5
1735014280000|2024-12-24 04:24:40|185740.5|185610.5|185740.5|185610.5|185740.5|185610.5|185740.5|185610.5|1
1735014290000|2024-12-24 04:24:50|185740.2|185610.2|185736.9|185606.9|185744.8|185614.8|185736.9|185606.9|4
1735014300000|2024-12-24 04:25:00|185741.9|185611.9|185751.3|185621.3|185755.3|185625.3|185741.9|185611.9|9
1735014310000|2024-12-24 04:25:10|185750.6|185620.6|185746.8|185616.8|185751.6|185621.6|185746.8|185616.8|6
1735014320000|2024-12-24 04:25:20|185751.1|185621.1|185750.8|185620.8|185755.2|185625.2|185750.6|185620.6|5
1735014330000|2024-12-24 04:25:30|185755.5|185625.5|185746.7|185616.7|185755.5|185625.5|185745.6|185615.6|11
1735014340000|2024-12-24 04:25:40|185751.9|185621.9|185745.4|185615.4|185751.9|185621.9|185745.4|185615.4|5
1735014350000|2024-12-24 04:25:50|185718.2|185588.2|185732.4|185602.4|185732.4|185602.4|185712.9|185582.9|4
1735014360000|2024-12-24 04:26:00|185727.2|185597.2|185726.5|185596.5|185727.5|185597.5|185726.5|185596.5|3
1735014390000|2024-12-24 04:26:30|185730.5|185600.5|185742.9|185612.9|185752.4|185622.4|185730.5|185600.5|14
1735014400000|2024-12-24 04:26:40|185729.6|185599.6|185736.6|185606.6|185736.9|185606.9|185729.6|185599.6|4
1735014410000|2024-12-24 04:26:50|185736.8|185606.8|185738.2|185608.2|185741.5|185611.5|185736.2|185606.2|7
1735014420000|2024-12-24 04:27:00|185740.2|185610.2|185738.2|185608.2|185744.6|185614.6|185738.2|185608.2|5
1735014430000|2024-12-24 04:27:10|185744.4|185614.4|185743.2|185613.2|185744.4|185614.4|185735.5|185605.5|11
1735014440000|2024-12-24 04:27:20|185738.6|185608.6|185718.4|185588.4|185744|185614|185718.4|185588.4|8
1735014450000|2024-12-24 04:27:30|185718.7|185588.7|185745.7|185615.7|185745.7|185615.7|185716.1|185586.1|9
1735014460000|2024-12-24 04:27:40|185741.3|185611.3|185741.3|185611.3|185747|185617|185740.9|185610.9|10
1735014470000|2024-12-24 04:27:50|185746.9|185616.9|185748|185618|185748|185618|185741.6|185611.6|10
1735014480000|2024-12-24 04:28:00|185743.3|185613.3|185741.9|185611.9|185747.7|185617.7|185741.8|185611.8|10
1735014490000|2024-12-24 04:28:10|185742.2|185612.2|185749.4|185619.4|185749.4|185619.4|185740.5|185610.5|13
1735014500000|2024-12-24 04:28:20|185744|185614|185746.8|185616.8|185752.1|185622.1|185742.3|185612.3|9
1735014510000|2024-12-24 04:28:30|185753.2|185623.2|185749.2|185619.2|185753.4|185623.4|185748.8|185618.8|4
1735014520000|2024-12-24 04:28:40|185744.7|185614.7|185742.5|185612.5|185753.1|185623.1|185742.5|185612.5|8
1735014530000|2024-12-24 04:28:50|185747.2|185617.2|185739.3|185609.3|185747.2|185617.2|185739.3|185609.3|5
1735014540000|2024-12-24 04:29:00|185741.2|185611.2|185740.9|185610.9|185741.2|185611.2|185740.9|185610.9|2
1735014550000|2024-12-24 04:29:10|185743.2|185613.2|185741.3|185611.3|185745.9|185615.9|185738.9|185608.9|6
1735014560000|2024-12-24 04:29:20|185745.8|185615.8|185747.1|185617.1|185754.5|185624.5|185741.5|185611.5|8
1735014570000|2024-12-24 04:29:30|185747.5|185617.5|185747.5|185617.5|185747.5|185617.5|185747.5|185617.5|1
1735014580000|2024-12-24 04:29:40|185743.3|185613.3|185747.7|185617.7|185749|185619|185743.3|185613.3|8
1735014590000|2024-12-24 04:29:50|185743.5|185613.5|185741|185611|185748.9|185618.9|185730.5|185600.5|13
1735014600000|2024-12-24 04:30:00|185741.7|185611.7|185751.5|185621.5|185751.5|185621.5|185740.6|185610.6|8
1735014610000|2024-12-24 04:30:10|185752|185622|185754.6|185624.6|185754.6|185624.6|185752|185622|3
1735014620000|2024-12-24 04:30:20|185759.4|185629.4|185768.4|185638.4|185768.4|185638.4|185759.4|185629.4|3
1735014640000|2024-12-24 04:30:40|185767.9|185637.9|185767.4|185637.4|185767.9|185637.9|185766.9|185636.9|4
1735014650000|2024-12-24 04:30:50|185767.9|185637.9|185774|185644|185774|185644|185767.9|185637.9|3
1735014660000|2024-12-24 04:31:00|185773|185643|185770.3|185640.3|185776|185646|185769.5|185639.5|5
1735014700000|2024-12-24 04:31:40|185777|185647|185774.5|185644.5|185777|185647|185774.5|185644.5|3
1735014710000|2024-12-24 04:31:50|185775.5|185645.5|185753.6|185623.6|185775.5|185645.5|185739.8|185609.8|11
1735014720000|2024-12-24 04:32:00|185749.8|185619.8|185734.6|185604.6|185749.8|185619.8|185734.6|185604.6|3
1735014730000|2024-12-24 04:32:10|185739.1|185609.1|185744.8|185614.8|185752.8|185622.8|185734.4|185604.4|14
1735014740000|2024-12-24 04:32:20|185750.5|185620.5|185739|185609|185750.8|185620.8|185739|185609|14
1735014750000|2024-12-24 04:32:30|185745.9|185615.9|185746.2|185616.2|185746.2|185616.2|185738.8|185608.8|19
1735014760000|2024-12-24 04:32:40|185746.4|185616.4|185756.7|185626.7|185756.7|185626.7|185742.2|185612.2|19
1735014770000|2024-12-24 04:32:50|185763.1|185633.1|185758.6|185628.6|185763.1|185633.1|185758.6|185628.6|2
1735014780000|2024-12-24 04:33:00|185759.4|185629.4|185755.7|185625.7|185761|185631|185755.7|185625.7|7
1735014790000|2024-12-24 04:33:10|185761|185631|185758.5|185628.5|185761.4|185631.4|185756.3|185626.3|8
1735014800000|2024-12-24 04:33:20|185753.6|185623.6|185745.8|185615.8|185755.6|185625.6|185745.8|185615.8|13
1735014810000|2024-12-24 04:33:30|185751.4|185621.4|185743.7|185613.7|185751.4|185621.4|185736.8|185606.8|10
1735014820000|2024-12-24 04:33:40|185745.2|185615.2|185746|185616|185746.7|185616.7|185742|185612|4
1735014830000|2024-12-24 04:33:50|185745.3|185615.3|185753.6|185623.6|185753.7|185623.7|185740.8|185610.8|26
1735014840000|2024-12-24 04:34:00|185755.2|185625.2|185749.1|185619.1|185756.9|185626.9|185746.2|185616.2|37
1735014850000|2024-12-24 04:34:10|185755.4|185625.4|185758.1|185628.1|185758.1|185628.1|185746.2|185616.2|26
1735014860000|2024-12-24 04:34:20|185756.3|185626.3|185749.7|185619.7|185756.9|185626.9|185749.7|185619.7|22
1735014870000|2024-12-24 04:34:30|185756|185626|185755.9|185625.9|185758.9|185628.9|185749.4|185619.4|18
1735014880000|2024-12-24 04:34:40|185756.1|185626.1|185757.2|185627.2|185757.2|185627.2|185749.7|185619.7|19
1735014890000|2024-12-24 04:34:50|185759.2|185629.2|185749.6|185619.6|185760|185630|185749.6|185619.6|17
1735014900000|2024-12-24 04:35:00|185749.3|185619.3|185748.1|185618.1|185753.1|185623.1|185747.3|185617.3|9
1735014910000|2024-12-24 04:35:10|185747.6|185617.6|185713.4|185583.4|185747.6|185617.6|185708.7|185578.7|13
1735014920000|2024-12-24 04:35:20|185713.7|185583.7|185711.7|185581.7|185719.3|185589.3|185711.5|185581.5|5
1735014930000|2024-12-24 04:35:30|185711.4|185581.4|185708.7|185578.7|185720.4|185590.4|185704.1|185574.1|19
1735014940000|2024-12-24 04:35:40|185702.8|185572.8|185714|185584|185714.2|185584.2|185700|185570|11
1735014950000|2024-12-24 04:35:50|185715.2|185585.2|185713.5|185583.5|185715.2|185585.2|185708.7|185578.7|5
1735014960000|2024-12-24 04:36:00|185712.8|185582.8|185705.2|185575.2|185713|185583|185705.2|185575.2|13
1735014970000|2024-12-24 04:36:10|185698.7|185568.7|185706.3|185576.3|185707.7|185577.7|185698.7|185568.7|13
1735014980000|2024-12-24 04:36:20|185701.4|185571.4|185702.5|185572.5|185710.8|185580.8|185701.4|185571.4|6
1735014990000|2024-12-24 04:36:30|185706.8|185576.8|185711.1|185581.1|185713.5|185583.5|185699.2|185569.2|17
1735015000000|2024-12-24 04:36:40|185710.9|185580.9|185704.9|185574.9|185713.3|185583.3|185700.4|185570.4|15
1735015010000|2024-12-24 04:36:50|185699.9|185569.9|185696.5|185566.5|185704.4|185574.4|185696.5|185566.5|4
1735015020000|2024-12-24 04:37:00|185702.4|185572.4|185697.4|185567.4|185708.9|185578.9|185693.5|185563.5|9
1735015030000|2024-12-24 04:37:10|185696.9|185566.9|185705.1|185575.1|185713.6|185583.6|185694.3|185564.3|19
1735015040000|2024-12-24 04:37:20|185707.8|185577.8|185708.2|185578.2|185712.5|185582.5|185702.2|185572.2|15
1735015050000|2024-12-24 04:37:30|185713|185583|185710|185580|185714|185584|185709.5|185579.5|5
1735015060000|2024-12-24 04:37:40|185709.7|185579.7|185715|185585|185715|185585|185709|185579|5
1735015070000|2024-12-24 04:37:50|185714.8|185584.8|185712.1|185582.1|185715.3|185585.3|185712.1|185582.1|5
1735015080000|2024-12-24 04:38:00|185716.7|185586.7|185721.7|185591.7|185722|185592|185716.7|185586.7|4
1735015090000|2024-12-24 04:38:10|185717.2|185587.2|185710.5|185580.5|185719|185589|185710.5|185580.5|5
1735015110000|2024-12-24 04:38:30|185711.5|185581.5|185703.5|185573.5|185711.5|185581.5|185703.5|185573.5|7
1735015120000|2024-12-24 04:38:40|185699.8|185569.8|185715.1|185585.1|185715.1|185585.1|185699.6|185569.6|11
1735015130000|2024-12-24 04:38:50|185713.4|185583.4|185713.4|185583.4|185713.4|185583.4|185713.4|185583.4|1
1735015140000|2024-12-24 04:39:00|185717.4|185587.4|185716.5|185586.5|185717.4|185587.4|185716.5|185586.5|2
1735015150000|2024-12-24 04:39:10|185719|185589|185725.2|185595.2|185725.2|185595.2|185719|185589|5
1735015170000|2024-12-24 04:39:30|185721|185591|185715|185585|185721|185591|185714.8|185584.8|3
1735015190000|2024-12-24 04:39:50|185715.2|185585.2|185715.5|185585.5|185720|185590|185711|185581|7
1735015200000|2024-12-24 04:40:00|185716.5|185586.5|185723.4|185593.4|185734.6|185604.6|185716.5|185586.5|11
1735015210000|2024-12-24 04:40:10|185723.1|185593.1|185721.4|185591.4|185729.5|185599.5|185717|185587|12
1735015220000|2024-12-24 04:40:20|185721.1|185591.1|185718.9|185588.9|185723.1|185593.1|185718.9|185588.9|3
1735015230000|2024-12-24 04:40:30|185723.8|185593.8|185722.7|185592.7|185728.9|185598.9|185720.5|185590.5|9
1735015240000|2024-12-24 04:40:40|185722.4|185592.4|185722.4|185592.4|185722.4|185592.4|185722.4|185592.4|1
1735015250000|2024-12-24 04:40:50|185721|185591|185714.5|185584.5|185721|185591|185707.4|185577.4|5
1735015260000|2024-12-24 04:41:00|185714.3|185584.3|185716.5|185586.5|185716.5|185586.5|185714.3|185584.3|4
1735015270000|2024-12-24 04:41:10|185718.8|185588.8|185711.4|185581.4|185718.8|185588.8|185711.4|185581.4|6
1735015280000|2024-12-24 04:41:20|185715.8|185585.8|185715.8|185585.8|185715.8|185585.8|185715.8|185585.8|1
1735015290000|2024-12-24 04:41:30|185715.6|185585.6|185715.6|185585.6|185715.6|185585.6|185715.6|185585.6|1
1735015300000|2024-12-24 04:41:40|185715.8|185585.8|185715.8|185585.8|185715.8|185585.8|185715.8|185585.8|1
1735015310000|2024-12-24 04:41:50|185714|185584|185714|185584|185714|185584|185714|185584|1
1735015330000|2024-12-24 04:42:10|185714.5|185584.5|185716.5|185586.5|185716.5|185586.5|185714|185584|5
1735015340000|2024-12-24 04:42:20|185716.9|185586.9|185716.9|185586.9|185716.9|185586.9|185716.9|185586.9|1
1735015350000|2024-12-24 04:42:30|185712.2|185582.2|185700.3|185570.3|185712.2|185582.2|185697.3|185567.3|8
1735015360000|2024-12-24 04:42:40|185700.6|185570.6|185699.4|185569.4|185700.6|185570.6|185699.4|185569.4|2
1735015370000|2024-12-24 04:42:50|185705.9|185575.9|185699.5|185569.5|185705.9|185575.9|185694.7|185564.7|11
1735015380000|2024-12-24 04:43:00|185695.5|185565.5|185707.1|185577.1|185711.9|185581.9|185695.5|185565.5|12
1735015390000|2024-12-24 04:43:10|185704.8|185574.8|185720.7|185590.7|185720.7|185590.7|185704.1|185574.1|7
1735015400000|2024-12-24 04:43:20|185716.7|185586.7|185722.1|185592.1|185723|185593|185716.7|185586.7|9
1735015410000|2024-12-24 04:43:30|185727.1|185597.1|185717.4|185587.4|185727.1|185597.1|185717.4|185587.4|3
1735015420000|2024-12-24 04:43:40|185722.2|185592.2|185733.6|185603.6|185738|185608|185719|185589|6
1735015430000|2024-12-24 04:43:50|185741.8|185611.8|185722.6|185592.6|185741.8|185611.8|185722.6|185592.6|5
1735015440000|2024-12-24 04:44:00|185720.4|185590.4|185717.5|185587.5|185720.4|185590.4|185709.9|185579.9|8
1735015450000|2024-12-24 04:44:10|185722|185592|185715.7|185585.7|185722|185592|185715.7|185585.7|5
1735015460000|2024-12-24 04:44:20|185709|185579|185709.9|185579.9|185715.9|185585.9|185709|185579|7
1735015470000|2024-12-24 04:44:30|185710.7|185580.7|185715.2|185585.2|185720.7|185590.7|185708.9|185578.9|7
1735015480000|2024-12-24 04:44:40|185714.2|185584.2|185714|185584|185717.8|185587.8|185712.1|185582.1|7
1735015490000|2024-12-24 04:44:50|185713.7|185583.7|185716.7|185586.7|185718.7|185588.7|185713.7|185583.7|4
1735015500000|2024-12-24 04:45:00|185710.2|185580.2|185708.8|185578.8|185710.4|185580.4|185703.5|185573.5|10
1735015510000|2024-12-24 04:45:10|185708.5|185578.5|185710.2|185580.2|185710.2|185580.2|185707.8|185577.8|4
1735015530000|2024-12-24 04:45:30|185715.1|185585.1|185708.4|185578.4|185721.7|185591.7|185706.1|185576.1|10
1735015540000|2024-12-24 04:45:40|185706.6|185576.6|185707.2|185577.2|185707.9|185577.9|185706.6|185576.6|6
1735015550000|2024-12-24 04:45:50|185706.7|185576.7|185707.1|185577.1|185709.1|185579.1|185706.7|185576.7|3
1735015560000|2024-12-24 04:46:00|185714.7|185584.7|185706.5|185576.5|185714.7|185584.7|185706.5|185576.5|8
1735015570000|2024-12-24 04:46:10|185708.8|185578.8|185724.6|185594.6|185724.6|185594.6|185708.8|185578.8|6
1735015590000|2024-12-24 04:46:30|185725.1|185595.1|185718.6|185588.6|185725.1|185595.1|185718.6|185588.6|2
1735015600000|2024-12-24 04:46:40|185712.2|185582.2|185712.2|185582.2|185712.2|185582.2|185712.2|185582.2|1
1735015620000|2024-12-24 04:47:00|185712.7|185582.7|185711.3|185581.3|185721.8|185591.8|185711.3|185581.3|7
1735015630000|2024-12-24 04:47:10|185702.8|185572.8|185707.4|185577.4|185711.8|185581.8|185702.8|185572.8|9
1735015640000|2024-12-24 04:47:20|185707.2|185577.2|185707.7|185577.7|185710.2|185580.2|185707.2|185577.2|3
1735015650000|2024-12-24 04:47:30|185709.7|185579.7|185736.5|185606.5|185742|185612|185707.7|185577.7|10
1735015660000|2024-12-24 04:47:40|185731.8|185601.8|185731.9|185601.9|185737.3|185607.3|185731.8|185601.8|11
1735015670000|2024-12-24 04:47:50|185736.2|185606.2|185727.5|185597.5|185736.2|185606.2|185727.5|185597.5|5
1735015680000|2024-12-24 04:48:00|185722.9|185592.9|185726.1|185596.1|185726.1|185596.1|185722.9|185592.9|3
1735015690000|2024-12-24 04:48:10|185721.1|185591.1|185727.6|185597.6|185727.6|185597.6|185716.6|185586.6|4
1735015700000|2024-12-24 04:48:20|185731.8|185601.8|185731|185601|185731.8|185601.8|185725.6|185595.6|6
1735015710000|2024-12-24 04:48:30|185725.6|185595.6|185726.4|185596.4|185731.2|185601.2|185725.6|185595.6|8
1735015720000|2024-12-24 04:48:40|185731|185601|185724.1|185594.1|185731|185601|185724.1|185594.1|5
1735015730000|2024-12-24 04:48:50|185729.9|185599.9|185721.4|185591.4|185729.9|185599.9|185717.1|185587.1|7
1735015740000|2024-12-24 04:49:00|185715.9|185585.9|185719|185589|185724.2|185594.2|185715.9|185585.9|7
1735015750000|2024-12-24 04:49:10|185723|185593|185718.2|185588.2|185723|185593|185718.2|185588.2|2
1735015790000|2024-12-24 04:49:50|185723.4|185593.4|185716|185586|185725.3|185595.3|185709|185579|7
1735015800000|2024-12-24 04:50:00|185720.4|185590.4|185724.1|185594.1|185724.1|185594.1|185720.4|185590.4|2
1735015810000|2024-12-24 04:50:10|185719.4|185589.4|185715.9|185585.9|185719.4|185589.4|185712.9|185582.9|6
1735015820000|2024-12-24 04:50:20|185718.9|185588.9|185715|185585|185718.9|185588.9|185712.2|185582.2|5
1735015830000|2024-12-24 04:50:30|185714.8|185584.8|185704.2|185574.2|185714.8|185584.8|185699|185569|4
1735015840000|2024-12-24 04:50:40|185703.4|185573.4|185711|185581|185712.3|185582.3|185703.4|185573.4|8
1735015850000|2024-12-24 04:50:50|185706.6|185576.6|185717.1|185587.1|185717.1|185587.1|185706.6|185576.6|6
1735015860000|2024-12-24 04:51:00|185717.3|185587.3|185715.3|185585.3|185717.3|185587.3|185715.3|185585.3|2
1735015870000|2024-12-24 04:51:10|185721|185591|185719.6|185589.6|185721|185591|185719.6|185589.6|4
1735015880000|2024-12-24 04:51:20|185717.3|185587.3|185714.5|185584.5|185717.3|185587.3|185712.5|185582.5|4
1735015900000|2024-12-24 04:51:40|185714|185584|185714.5|185584.5|185714.5|185584.5|185714|185584|2
1735015940000|2024-12-24 04:52:20|185714|185584|185716.4|185586.4|185716.4|185586.4|185711|185581|5
1735015950000|2024-12-24 04:52:30|185725.3|185595.3|185720.7|185590.7|185725.3|185595.3|185720.5|185590.5|4
1735015960000|2024-12-24 04:52:40|185720.5|185590.5|185720.8|185590.8|185720.8|185590.8|185720.5|185590.5|2
1735015970000|2024-12-24 04:52:50|185720.5|185590.5|185716.4|185586.4|185720.5|185590.5|185713.2|185583.2|7
1735015980000|2024-12-24 04:53:00|185715.7|185585.7|185717.1|185587.1|185717.2|185587.2|185711.4|185581.4|5
1735015990000|2024-12-24 04:53:10|185717.3|185587.3|185712.8|185582.8|185717.3|185587.3|185712.8|185582.8|2
1735016000000|2024-12-24 04:53:20|185710.8|185580.8|185705.9|185575.9|185712.8|185582.8|185705.9|185575.9|10
1735016010000|2024-12-24 04:53:30|185714.5|185584.5|185711.3|185581.3|185714.5|185584.5|185709.4|185579.4|5
1735016020000|2024-12-24 04:53:40|185713.3|185583.3|185713.3|185583.3|185713.3|185583.3|185713.3|185583.3|1
1735016030000|2024-12-24 04:53:50|185717.7|185587.7|185718|185588|185722.2|185592.2|185710.2|185580.2|10
1735016040000|2024-12-24 04:54:00|185719.2|185589.2|185719.2|185589.2|185719.2|185589.2|185719.2|185589.2|1
1735016050000|2024-12-24 04:54:10|185723.5|185593.5|185725.5|185595.5|185725.5|185595.5|185723.5|185593.5|2
1735016060000|2024-12-24 04:54:20|185729.8|185599.8|185726.6|185596.6|185736.5|185606.5|185726.5|185596.5|4
1735016070000|2024-12-24 04:54:30|185731|185601|185720.9|185590.9|185731|185601|185720.9|185590.9|4
1735016080000|2024-12-24 04:54:40|185728.1|185598.1|185732.9|185602.9|185732.9|185602.9|185728.1|185598.1|4
1735016090000|2024-12-24 04:54:50|185732.6|185602.6|185732.6|185602.6|185732.6|185602.6|185732.6|185602.6|1
1735016110000|2024-12-24 04:55:10|185734.5|185604.5|185708.5|185578.5|185734.5|185604.5|185706.8|185576.8|3
1735016120000|2024-12-24 04:55:20|185713.7|185583.7|185708|185578|185713.7|185583.7|185708|185578|5
1735016130000|2024-12-24 04:55:30|185708.3|185578.3|185713.5|185583.5|185713.5|185583.5|185708.3|185578.3|6
1735016140000|2024-12-24 04:55:40|185714|185584|185714|185584|185714.3|185584.3|185714|185584|3
1735016150000|2024-12-24 04:55:50|185717.5|185587.5|185721.7|185591.7|185721.7|185591.7|185717.5|185587.5|4
1735016180000|2024-12-24 04:56:20|185722|185592|185723.1|185593.1|185723.1|185593.1|185722|185592|2
1735016190000|2024-12-24 04:56:30|185728.3|185598.3|185725.5|185595.5|185728.3|185598.3|185723.4|185593.4|4
1735016200000|2024-12-24 04:56:40|185720.9|185590.9|185717.6|185587.6|185720.9|185590.9|185716.3|185586.3|4
1735016210000|2024-12-24 04:56:50|185719.9|185589.9|185706.7|185576.7|185719.9|185589.9|185706.7|185576.7|5
1735016220000|2024-12-24 04:57:00|185687.8|185557.8|185615.4|185485.4|185687.8|185557.8|185615.4|185485.4|4
1735016230000|2024-12-24 04:57:10|185615.7|185485.7|185647.9|185517.9|185649.7|185519.7|185615.4|185485.4|11
1735016240000|2024-12-24 04:57:20|185655.4|185525.4|185648.7|185518.7|185655.4|185525.4|185648.7|185518.7|11
1735016250000|2024-12-24 04:57:30|185649|185519|185649|185519|185649|185519|185648.7|185518.7|3
1735016260000|2024-12-24 04:57:40|185648.7|185518.7|185649.8|185519.8|185653.8|185523.8|185619.8|185489.8|13
1735016270000|2024-12-24 04:57:50|185644.7|185514.7|185595.9|185465.9|185651|185521|185595.9|185465.9|9
1735016280000|2024-12-24 04:58:00|185571.7|185441.7|185586.5|185456.5|185586.5|185456.5|185561.7|185431.7|6
1735016310000|2024-12-24 04:58:30|185579.9|185449.9|185585.1|185455.1|185585.7|185455.7|185579.9|185449.9|10
1735016320000|2024-12-24 04:58:40|185585.2|185455.2|185584.9|185454.9|185585.2|185455.2|185584.9|185454.9|2
1735016330000|2024-12-24 04:58:50|185585.1|185455.1|185597.1|185467.1|185607.9|185477.9|185585.1|185455.1|7
1735016340000|2024-12-24 04:59:00|185596.9|185466.9|185597.1|185467.1|185597.1|185467.1|185596.9|185466.9|2
1735016350000|2024-12-24 04:59:10|185596.9|185466.9|185596.9|185466.9|185597.2|185467.2|185596.4|185466.4|4
1735016360000|2024-12-24 04:59:20|185595.6|185465.6|185596.6|185466.6|185596.6|185466.6|185595.6|185465.6|2
1735016370000|2024-12-24 04:59:30|185596|185466|185593.8|185463.8|185601.7|185471.7|185589.2|185459.2|7
1735016390000|2024-12-24 04:59:50|185594.3|185464.3|185593.8|185463.8|185595.1|185465.1|185593.8|185463.8|3
1735016400000|2024-12-24 05:00:00|185587.5|185457.5|185591.8|185461.8|185592.3|185462.3|185587.5|185457.5|6
1735016410000|2024-12-24 05:00:10|185595.1|185465.1|185604.7|185474.7|185604.9|185474.9|185595.1|185465.1|5
1735016420000|2024-12-24 05:00:20|185604.9|185474.9|185582.4|185452.4|185604.9|185474.9|185582.4|185452.4|4
1735016430000|2024-12-24 05:00:30|185582.7|185452.7|185582.4|185452.4|185582.7|185452.7|185582.4|185452.4|2
1735016440000|2024-12-24 05:00:40|185587.2|185457.2|185588.2|185458.2|185588.9|185458.9|185587.2|185457.2|3
1735016450000|2024-12-24 05:00:50|185580.8|185450.8|185592.2|185462.2|185592.2|185462.2|185580.8|185450.8|2
1735016480000|2024-12-24 05:01:20|185585.5|185455.5|185588|185458|185588|185458|185585.5|185455.5|2
1735016490000|2024-12-24 05:01:30|185594.2|185464.2|185604.5|185474.5|185605.2|185475.2|185594.2|185464.2|6
1735016500000|2024-12-24 05:01:40|185591.9|185461.9|185591.9|185461.9|185591.9|185461.9|185591.9|185461.9|1
1735016510000|2024-12-24 05:01:50|185586.7|185456.7|185592.9|185462.9|185598.7|185468.7|185586.7|185456.7|8
1735016520000|2024-12-24 05:02:00|185599.5|185469.5|185599|185469|185600.5|185470.5|185599|185469|4
1735016530000|2024-12-24 05:02:10|185599.3|185469.3|185592|185462|185599.3|185469.3|185592|185462|3
1735016540000|2024-12-24 05:02:20|185582.8|185452.8|185586.9|185456.9|185586.9|185456.9|185582.8|185452.8|2
1735016550000|2024-12-24 05:02:30|185587.9|185457.9|185596.7|185466.7|185596.7|185466.7|185587.9|185457.9|2
1735016560000|2024-12-24 05:02:40|185601|185471|185606.5|185476.5|185606.5|185476.5|185601|185471|4
1735016570000|2024-12-24 05:02:50|185613.8|185483.8|185638.6|185508.6|185643.5|185513.5|185613.8|185483.8|11
1735016580000|2024-12-24 05:03:00|185638.4|185508.4|185640.4|185510.4|185640.4|185510.4|185637.9|185507.9|6
1735016590000|2024-12-24 05:03:10|185639.6|185509.6|185641.1|185511.1|185645.3|185515.3|185639.6|185509.6|6
1735016600000|2024-12-24 05:03:20|185640.9|185510.9|185645.6|185515.6|185645.6|185515.6|185640.9|185510.9|4
1735016620000|2024-12-24 05:03:40|185650.5|185520.5|185645.1|185515.1|185650.5|185520.5|185645.1|185515.1|2
1735016630000|2024-12-24 05:03:50|185644.6|185514.6|185643.1|185513.1|185644.6|185514.6|185643.1|185513.1|2
1735016640000|2024-12-24 05:04:00|185642.1|185512.1|185636.8|185506.8|185642.2|185512.2|185636.8|185506.8|6
1735016660000|2024-12-24 05:04:20|185644.7|185514.7|185640.4|185510.4|185644.7|185514.7|185640.4|185510.4|2
1735016670000|2024-12-24 05:04:30|185646.2|185516.2|185650.6|185520.6|185650.6|185520.6|185646.2|185516.2|3
1735016680000|2024-12-24 05:04:40|185647.4|185517.4|185647.4|185517.4|185647.4|185517.4|185647.4|185517.4|1
1735016700000|2024-12-24 05:05:00|185647.9|185517.9|185651.7|185521.7|185651.7|185521.7|185647.9|185517.9|6
1735016710000|2024-12-24 05:05:10|185652.2|185522.2|185652|185522|185652.2|185522.2|185652|185522|4
1735016720000|2024-12-24 05:05:20|185652.3|185522.3|185652.3|185522.3|185652.3|185522.3|185652.3|185522.3|1
1735016730000|2024-12-24 05:05:30|185657.1|185527.1|185635.9|185505.9|185657.1|185527.1|185635.9|185505.9|2
1735016740000|2024-12-24 05:05:40|185641.7|185511.7|185640.8|185510.8|185646|185516|185640.8|185510.8|4
1735016750000|2024-12-24 05:05:50|185651.4|185521.4|185650.6|185520.6|185651.4|185521.4|185649.1|185519.1|4
1735016760000|2024-12-24 05:06:00|185653.1|185523.1|185652.9|185522.9|185653.2|185523.2|185647.9|185517.9|9
1735016770000|2024-12-24 05:06:10|185649.2|185519.2|185653.2|185523.2|185653.2|185523.2|185649.2|185519.2|2
1735016780000|2024-12-24 05:06:20|185652.7|185522.7|185641.5|185511.5|185652.7|185522.7|185640.5|185510.5|3
1735016790000|2024-12-24 05:06:30|185646.7|185516.7|185652.6|185522.6|185658.2|185528.2|185646.7|185516.7|12
1735016800000|2024-12-24 05:06:40|185652.1|185522.1|185648.3|185518.3|185654.1|185524.1|185648.3|185518.3|4
1735016810000|2024-12-24 05:06:50|185649.5|185519.5|185648.5|185518.5|185649.5|185519.5|185648.5|185518.5|2
1735016820000|2024-12-24 05:07:00|185653.6|185523.6|185651|185521|185655.7|185525.7|185648.3|185518.3|9
1735016830000|2024-12-24 05:07:10|185652|185522|185652|185522|185656.6|185526.6|185651|185521|7
1735016840000|2024-12-24 05:07:20|185652.3|185522.3|185652.3|185522.3|185652.3|185522.3|185652.3|185522.3|1
1735016850000|2024-12-24 05:07:30|185649.7|185519.7|185645.3|185515.3|185650.5|185520.5|185645.3|185515.3|3
1735016860000|2024-12-24 05:07:40|185647.5|185517.5|185656.4|185526.4|185662.5|185532.5|185647.5|185517.5|5
1735016870000|2024-12-24 05:07:50|185655.7|185525.7|185655|185525|185655.7|185525.7|185655|185525|2
1735016880000|2024-12-24 05:08:00|185650.5|185520.5|185677.6|185547.6|185680.2|185550.2|185650.5|185520.5|4
1735016890000|2024-12-24 05:08:10|185673.3|185543.3|185668.5|185538.5|185677.6|185547.6|185668.2|185538.2|7
1735016900000|2024-12-24 05:08:20|185677.7|185547.7|185675.5|185545.5|185677.7|185547.7|185671.5|185541.5|10
1735016910000|2024-12-24 05:08:30|185675.7|185545.7|185668.8|185538.8|185675.7|185545.7|185668.3|185538.3|5
1735016920000|2024-12-24 05:08:40|185676.5|185546.5|185676.5|185546.5|185676.5|185546.5|185676.5|185546.5|1
1735016940000|2024-12-24 05:09:00|185676.8|185546.8|185705.5|185575.5|185705.5|185575.5|185676.8|185546.8|3
1735016950000|2024-12-24 05:09:10|185698.6|185568.6|185718.2|185588.2|185722.7|185592.7|185684.2|185554.2|12
1735016960000|2024-12-24 05:09:20|185718.4|185588.4|185722.6|185592.6|185724.6|185594.6|185709.9|185579.9|8
1735016970000|2024-12-24 05:09:30|185717.8|185587.8|185692.1|185562.1|185717.8|185587.8|185684.9|185554.9|5
1735016980000|2024-12-24 05:09:40|185691.8|185561.8|185692.1|185562.1|185692.1|185562.1|185691.8|185561.8|7
1735016990000|2024-12-24 05:09:50|185685.2|185555.2|185691.3|185561.3|185691.6|185561.6|185685.2|185555.2|6
1735017000000|2024-12-24 05:10:00|185691.5|185561.5|185686.6|185556.6|185691.5|185561.5|185686.6|185556.6|3
1735017010000|2024-12-24 05:10:10|185686.4|185556.4|185685.9|185555.9|185686.7|185556.7|185685.9|185555.9|7
1735017020000|2024-12-24 05:10:20|185667.8|185537.8|185663.1|185533.1|185667.8|185537.8|185663|185533|3
1735017030000|2024-12-24 05:10:30|185661.3|185531.3|185653.3|185523.3|185661.3|185531.3|185653.3|185523.3|3
1735017040000|2024-12-24 05:10:40|185653.6|185523.6|185673.5|185543.5|185673.5|185543.5|185653.6|185523.6|4
1735017050000|2024-12-24 05:10:50|185668.7|185538.7|185664.2|185534.2|185668.7|185538.7|185664.2|185534.2|2
1735017060000|2024-12-24 05:11:00|185663.9|185533.9|185664|185534|185664|185534|185663.9|185533.9|2
1735017070000|2024-12-24 05:11:10|185668.6|185538.6|185681.8|185551.8|185681.8|185551.8|185668.6|185538.6|3
1735017080000|2024-12-24 05:11:20|185682.1|185552.1|185678.6|185548.6|185682.1|185552.1|185678.6|185548.6|2
1735017090000|2024-12-24 05:11:30|185673.7|185543.7|185671.3|185541.3|185674.3|185544.3|185664.1|185534.1|11
1735017110000|2024-12-24 05:11:50|185675.7|185545.7|185683.9|185553.9|185688.4|185558.4|185675.7|185545.7|4
1735017120000|2024-12-24 05:12:00|185683.8|185553.8|185683.8|185553.8|185683.8|185553.8|185683.8|185553.8|1
1735017130000|2024-12-24 05:12:10|185684.4|185554.4|185684.9|185554.9|185685.1|185555.1|185684.4|185554.4|3
1735017140000|2024-12-24 05:12:20|185681|185551|185681|185551|185681|185551|185681|185551|1
1735017150000|2024-12-24 05:12:30|185693.4|185563.4|185691|185561|185693.4|185563.4|185684.8|185554.8|4
1735017160000|2024-12-24 05:12:40|185689.8|185559.8|185689.2|185559.2|185689.8|185559.8|185689.2|185559.2|2
1735017170000|2024-12-24 05:12:50|185689|185559|185692.1|185562.1|185692.1|185562.1|185689|185559|2
1735017180000|2024-12-24 05:13:00|185695.6|185565.6|185695.6|185565.6|185695.6|185565.6|185695.6|185565.6|1
1735017190000|2024-12-24 05:13:10|185700.8|185570.8|185719.6|185589.6|185729.7|185599.7|185700.8|185570.8|14
1735017200000|2024-12-24 05:13:20|185724|185594|185718.9|185588.9|185724|185594|185717.6|185587.6|14
1735017210000|2024-12-24 05:13:30|185723.5|185593.5|185724.3|185594.3|185724.3|185594.3|185719.3|185589.3|8
1735017220000|2024-12-24 05:13:40|185719|185589|185726.4|185596.4|185732.4|185602.4|185717.2|185587.2|15
1735017230000|2024-12-24 05:13:50|185727.1|185597.1|185716.6|185586.6|185727.1|185597.1|185712.8|185582.8|9
1735017240000|2024-12-24 05:14:00|185717.1|185587.1|185716.5|185586.5|185721.3|185591.3|185716|185586|8
1735017250000|2024-12-24 05:14:10|185720.9|185590.9|185723.2|185593.2|185723.2|185593.2|185711.5|185581.5|15
1735017260000|2024-12-24 05:14:20|185722.8|185592.8|185722.8|185592.8|185727.7|185597.7|185722.7|185592.7|5
1735017270000|2024-12-24 05:14:30|185719.5|185589.5|185724.1|185594.1|185724.1|185594.1|185719.5|185589.5|6
1735017280000|2024-12-24 05:14:40|185719.1|185589.1|185723.6|185593.6|185723.7|185593.7|185718.5|185588.5|11
1735017290000|2024-12-24 05:14:50|185719.4|185589.4|185724.4|185594.4|185724.4|185594.4|185719.4|185589.4|3
1735017300000|2024-12-24 05:15:00|185726.7|185596.7|185723.9|185593.9|185727.6|185597.6|185722|185592|7
1735017310000|2024-12-24 05:15:10|185713.9|185583.9|185709|185579|185713.9|185583.9|185709|185579|2
1735017320000|2024-12-24 05:15:20|185713.4|185583.4|185709.2|185579.2|185713.4|185583.4|185709.2|185579.2|3
1735017330000|2024-12-24 05:15:30|185713.6|185583.6|185712|185582|185724.3|185594.3|185707.2|185577.2|10
1735017340000|2024-12-24 05:15:40|185713.8|185583.8|185720|185590|185723.5|185593.5|185713.8|185583.8|4
1735017350000|2024-12-24 05:15:50|185719.3|185589.3|185719.7|185589.7|185724.7|185594.7|185719.3|185589.3|4
1735017370000|2024-12-24 05:16:10|185717.5|185587.5|185717.5|185587.5|185717.5|185587.5|185717.5|185587.5|1
1735017380000|2024-12-24 05:16:20|185729.6|185599.6|185725.4|185595.4|185729.6|185599.6|185725.4|185595.4|2
1735017390000|2024-12-24 05:16:30|185729.7|185599.7|185715.8|185585.8|185729.7|185599.7|185715.8|185585.8|5
1735017400000|2024-12-24 05:16:40|185715.1|185585.1|185714|185584|185716|185586|185714|185584|3
1735017430000|2024-12-24 05:17:10|185712.5|185582.5|185716.2|185586.2|185722.7|185592.7|185712.5|185582.5|4
1735017440000|2024-12-24 05:17:20|185713.7|185583.7|185709.2|185579.2|185717.7|185587.7|185709.2|185579.2|6
1735017450000|2024-12-24 05:17:30|185714.1|185584.1|185722.4|185592.4|185724.1|185594.1|185714.1|185584.1|11
1735017460000|2024-12-24 05:17:40|185722.6|185592.6|185725.2|185595.2|185730.4|185600.4|185722.6|185592.6|4
1735017470000|2024-12-24 05:17:50|185725.1|185595.1|185720.6|185590.6|185725.1|185595.1|185718.4|185588.4|7
1735017480000|2024-12-24 05:18:00|185720.1|185590.1|185722.8|185592.8|185728.4|185598.4|185720.1|185590.1|5
1735017490000|2024-12-24 05:18:10|185718.5|185588.5|185726.3|185596.3|185726.5|185596.5|185715.7|185585.7|12
1735017500000|2024-12-24 05:18:20|185721.8|185591.8|185720.8|185590.8|185726.6|185596.6|185720.8|185590.8|9
1735017510000|2024-12-24 05:18:30|185725.2|185595.2|185719.2|185589.2|185725.2|185595.2|185719.2|185589.2|2
1735017520000|2024-12-24 05:18:40|185723.7|185593.7|185724.7|185594.7|185729.5|185599.5|185719|185589|4
1735017540000|2024-12-24 05:19:00|185720.3|185590.3|185715.8|185585.8|185723.8|185593.8|185715.8|185585.8|12
1735017550000|2024-12-24 05:19:10|185717.3|185587.3|185719.8|185589.8|185719.8|185589.8|185717.3|185587.3|5
1735017560000|2024-12-24 05:19:20|185718.8|185588.8|185720|185590|185720|185590|185717.8|185587.8|4
1735017570000|2024-12-24 05:19:30|185724|185594|185717.5|185587.5|185725|185595|185715.5|185585.5|5
1735017580000|2024-12-24 05:19:40|185716.5|185586.5|185716.5|185586.5|185716.5|185586.5|185716.5|185586.5|1
1735017590000|2024-12-24 05:19:50|185720.5|185590.5|185719.7|185589.7|185729|185599|185716.6|185586.6|23
1735017600000|2024-12-24 05:20:00|185714.5|185584.5|185681.4|185551.4|185714.5|185584.5|185676|185546|5
1735017610000|2024-12-24 05:20:10|185681.6|185551.6|185681.7|185551.7|185681.7|185551.7|185681.4|185551.4|4
1735017620000|2024-12-24 05:20:20|185681.4|185551.4|185683.9|185553.9|185683.9|185553.9|185676.8|185546.8|3
1735017630000|2024-12-24 05:20:30|185684.1|185554.1|185669.5|185539.5|185684.1|185554.1|185664.5|185534.5|5
1735017640000|2024-12-24 05:20:40|185664.4|185534.4|185669.4|185539.4|185669.9|185539.9|185664.4|185534.4|6
1735017650000|2024-12-24 05:20:50|185670.8|185540.8|185675|185545|185675|185545|185670.3|185540.3|3
1735017660000|2024-12-24 05:21:00|185676|185546|185683.9|185553.9|185683.9|185553.9|185676|185546|2
1735017670000|2024-12-24 05:21:10|185683.4|185553.4|185678.7|185548.7|185683.4|185553.4|185678|185548|4
1735017680000|2024-12-24 05:21:20|185678.2|185548.2|185673.8|185543.8|185678.2|185548.2|185673.8|185543.8|2
1735017690000|2024-12-24 05:21:30|185676.8|185546.8|185666.1|185536.1|185676.8|185546.8|185657.9|185527.9|11
1735017700000|2024-12-24 05:21:40|185661.9|185531.9|185665.2|185535.2|185669.5|185539.5|185661.9|185531.9|9
1735017710000|2024-12-24 05:21:50|185670.8|185540.8|185670.7|185540.7|185671.4|185541.4|185670.7|185540.7|6
1735017720000|2024-12-24 05:22:00|185672.2|185542.2|185670.8|185540.8|185676.1|185546.1|185667.8|185537.8|8
1735017730000|2024-12-24 05:22:10|185671.4|185541.4|185678.6|185548.6|185678.6|185548.6|185670.2|185540.2|7
1735017740000|2024-12-24 05:22:20|185678|185548|185674.8|185544.8|185678|185548|185673.8|185543.8|4
1735017760000|2024-12-24 05:22:40|185682|185552|185687.2|185557.2|185689.2|185559.2|185682|185552|3
1735017780000|2024-12-24 05:23:00|185680.8|185550.8|185684.1|185554.1|185684.1|185554.1|185676.3|185546.3|10
1735017790000|2024-12-24 05:23:10|185676.9|185546.9|185682.5|185552.5|185682.7|185552.7|185676.9|185546.9|3
1735017810000|2024-12-24 05:23:30|185682.2|185552.2|185680|185550|185682.2|185552.2|185680|185550|2
1735017820000|2024-12-24 05:23:40|185683.5|185553.5|185682.5|185552.5|185683.5|185553.5|185682.5|185552.5|8
1735017830000|2024-12-24 05:23:50|185683.3|185553.3|185679.1|185549.1|185683.5|185553.5|185679.1|185549.1|6
1735017850000|2024-12-24 05:24:10|185676.5|185546.5|185666.8|185536.8|185676.5|185546.5|185666.8|185536.8|3
1735017860000|2024-12-24 05:24:20|185667.3|185537.3|185678.6|185548.6|185678.6|185548.6|185667.3|185537.3|4
1735017870000|2024-12-24 05:24:30|185673.2|185543.2|185675.8|185545.8|185677.8|185547.8|185671.9|185541.9|7
1735017880000|2024-12-24 05:24:40|185672.3|185542.3|185672.6|185542.6|185672.6|185542.6|185672.3|185542.3|2
1735017890000|2024-12-24 05:24:50|185682.6|185552.6|185683.9|185553.9|185687.9|185557.9|185678.1|185548.1|9
1735017900000|2024-12-24 05:25:00|185670.2|185540.2|185680|185550|185680|185550|185670.2|185540.2|4
1735017910000|2024-12-24 05:25:10|185684.6|185554.6|185687.7|185557.7|185687.7|185557.7|185678.6|185548.6|9
1735017920000|2024-12-24 05:25:20|185688|185558|185687.7|185557.7|185688|185558|185683.5|185553.5|3
1735017930000|2024-12-24 05:25:30|185683.1|185553.1|185684.7|185554.7|185684.7|185554.7|185680.1|185550.1|3
1735017940000|2024-12-24 05:25:40|185680.4|185550.4|185694.3|185564.3|185694.3|185564.3|185680.4|185550.4|8
1735017950000|2024-12-24 05:25:50|185701.4|185571.4|185716.7|185586.7|185717|185587|185701.4|185571.4|6
1735017960000|2024-12-24 05:26:00|185721|185591|185713.5|185583.5|185724.5|185594.5|185712.2|185582.2|6
1735017970000|2024-12-24 05:26:10|185718.3|185588.3|185732.6|185602.6|185732.6|185602.6|185715.9|185585.9|16
1735017980000|2024-12-24 05:26:20|185728.4|185598.4|185724|185594|185732.8|185602.8|185721.4|185591.4|13
1735017990000|2024-12-24 05:26:30|185723.7|185593.7|185731|185601|185734.3|185604.3|185723.7|185593.7|15
1735018000000|2024-12-24 05:26:40|185726.3|185596.3|185730.8|185600.8|185730.8|185600.8|185720.7|185590.7|15
1735018010000|2024-12-24 05:26:50|185729.8|185599.8|185726.7|185596.7|185729.8|185599.8|185721.5|185591.5|4
1735018020000|2024-12-24 05:27:00|185722.1|185592.1|185725.6|185595.6|185726.9|185596.9|185721.1|185591.1|11
1735018030000|2024-12-24 05:27:10|185724.6|185594.6|185724.6|185594.6|185724.6|185594.6|185723.6|185593.6|3
1735018040000|2024-12-24 05:27:20|185720.4|185590.4|185717.1|185587.1|185725.5|185595.5|185717.1|185587.1|13
1735018050000|2024-12-24 05:27:30|185723.8|185593.8|185725.8|185595.8|185725.8|185595.8|185717.9|185587.9|12
1735018060000|2024-12-24 05:27:40|185726.3|185596.3|185721.2|185591.2|185726.3|185596.3|185721.2|185591.2|3
1735018070000|2024-12-24 05:27:50|185720.2|185590.2|185706.1|185576.1|185720.2|185590.2|185703|185573|9
1735018080000|2024-12-24 05:28:00|185704.8|185574.8|185629.5|185499.5|185705.3|185575.3|185629.5|185499.5|6
1735018090000|2024-12-24 05:28:10|185629.8|185499.8|185624|185494|185629.8|185499.8|185620|185490|6
1735018100000|2024-12-24 05:28:20|185620.3|185490.3|185618.6|185488.6|185626.5|185496.5|185616.3|185486.3|15
1735018110000|2024-12-24 05:28:30|185623.4|185493.4|185621|185491|185624.9|185494.9|185617.8|185487.8|8
1735018120000|2024-12-24 05:28:40|185620.8|185490.8|185623.4|185493.4|185634.3|185504.3|185620.8|185490.8|17
1735018130000|2024-12-24 05:28:50|185622.7|185492.7|185623.5|185493.5|185629.7|185499.7|185621|185491|19
1735018140000|2024-12-24 05:29:00|185628.7|185498.7|185627|185497|185629.9|185499.9|185622.4|185492.4|12
1735018150000|2024-12-24 05:29:10|185622.8|185492.8|185634.3|185504.3|185646.6|185516.6|185622.8|185492.8|22
1735018160000|2024-12-24 05:29:20|185633.3|185503.3|185631|185501|185640|185510|185630.4|185500.4|14
1735018170000|2024-12-24 05:29:30|185632.7|185502.7|185630.4|185500.4|185634.5|185504.5|185630.4|185500.4|6
1735018180000|2024-12-24 05:29:40|185630.9|185500.9|185639.5|185509.5|185641.7|185511.7|185630.9|185500.9|9
1735018190000|2024-12-24 05:29:50|185638.7|185508.7|185638.5|185508.5|185638.7|185508.7|185637.5|185507.5|5
1735018200000|2024-12-24 05:30:00|185642.7|185512.7|185645.6|185515.6|185652.6|185522.6|185620.7|185490.7|15
1735018210000|2024-12-24 05:30:10|185650.4|185520.4|185648.4|185518.4|185655|185525|185644.5|185514.5|23
1735018220000|2024-12-24 05:30:20|185647.9|185517.9|185645.4|185515.4|185657.8|185527.8|185643.4|185513.4|26
1735018230000|2024-12-24 05:30:30|185645.1|185515.1|185643.1|185513.1|185657.8|185527.8|185643.1|185513.1|20
1735018240000|2024-12-24 05:30:40|185651.2|185521.2|185653.4|185523.4|185657.8|185527.8|185646.1|185516.1|15
1735018250000|2024-12-24 05:30:50|185653.1|185523.1|185645|185515|185653.1|185523.1|185645|185515|13
1735018260000|2024-12-24 05:31:00|185645.5|185515.5|185650.5|185520.5|185650.5|185520.5|185640|185510|9
1735018270000|2024-12-24 05:31:10|185650.8|185520.8|185652|185522|185658.5|185528.5|185645.8|185515.8|5
1735018280000|2024-12-24 05:31:20|185656.6|185526.6|185652.3|185522.3|185660|185530|185650.9|185520.9|18
1735018290000|2024-12-24 05:31:30|185652.6|185522.6|185652.1|185522.1|185663.3|185533.3|185645.2|185515.2|20
1735018300000|2024-12-24 05:31:40|185656.8|185526.8|185656.8|185526.8|185656.8|185526.8|185656.8|185526.8|1
1735018310000|2024-12-24 05:31:50|185649.6|185519.6|185660.3|185530.3|185661.3|185531.3|185649.6|185519.6|8
1735018320000|2024-12-24 05:32:00|185656.6|185526.6|185651.1|185521.1|185656.6|185526.6|185651.1|185521.1|2
1735018330000|2024-12-24 05:32:10|185621.1|185491.1|185644.5|185514.5|185649.9|185519.9|185621.1|185491.1|8
1735018340000|2024-12-24 05:32:20|185649.5|185519.5|185648.3|185518.3|185649.5|185519.5|185648.3|185518.3|3
1735018350000|2024-12-24 05:32:30|185643.9|185513.9|185651.7|185521.7|185657.1|185527.1|185643.9|185513.9|7
1735018360000|2024-12-24 05:32:40|185655.5|185525.5|185652.1|185522.1|185665.3|185535.3|185651|185521|19
1735018370000|2024-12-24 05:32:50|185649.8|185519.8|185655.7|185525.7|185661.1|185531.1|185649.8|185519.8|16
1735018380000|2024-12-24 05:33:00|185654.2|185524.2|185662.2|185532.2|185666|185536|185654.2|185524.2|16
1735018390000|2024-12-24 05:33:10|185661|185531|185663.3|185533.3|185664.3|185534.3|185660|185530|7
1735018400000|2024-12-24 05:33:20|185668.9|185538.9|185693|185563|185697.1|185567.1|185668.9|185538.9|13
1735018410000|2024-12-24 05:33:30|185692.8|185562.8|185691.9|185561.9|185696|185566|185687.4|185557.4|11
1735018420000|2024-12-24 05:33:40|185691.6|185561.6|185686.5|185556.5|185691.6|185561.6|185686.5|185556.5|5
1735018440000|2024-12-24 05:34:00|185686.6|185556.6|185686.6|185556.6|185686.6|185556.6|185686.6|185556.6|1
1735018450000|2024-12-24 05:34:10|185679.9|185549.9|185688.7|185558.7|185693.4|185563.4|185669.3|185539.3|8
1735018460000|2024-12-24 05:34:20|185688.2|185558.2|185688.2|185558.2|185688.2|185558.2|185688.2|185558.2|1
1735018470000|2024-12-24 05:34:30|185687.4|185557.4|185687.6|185557.6|185687.8|185557.8|185677.5|185547.5|7
1735018480000|2024-12-24 05:34:40|185686.5|185556.5|185686.5|185556.5|185686.5|185556.5|185686.5|185556.5|1
1735018490000|2024-12-24 05:34:50|185687|185557|185680.2|185550.2|185687|185557|185679.7|185549.7|4
1735018500000|2024-12-24 05:35:00|185684.9|185554.9|185683.7|185553.7|185694|185564|185683.7|185553.7|6
1735018510000|2024-12-24 05:35:10|185680.2|185550.2|185680.2|185550.2|185680.2|185550.2|185680.2|185550.2|1
1735018520000|2024-12-24 05:35:20|185675.8|185545.8|185674.1|185544.1|185675.8|185545.8|185659.2|185529.2|5
1735018530000|2024-12-24 05:35:30|185678.4|185548.4|185688.6|185558.6|185688.9|185558.9|185678.4|185548.4|6
1735018540000|2024-12-24 05:35:40|185684|185554|185678|185548|185684|185554|185674.2|185544.2|4
1735018550000|2024-12-24 05:35:50|185682.4|185552.4|185685.4|185555.4|185685.4|185555.4|185682.4|185552.4|2
1735018560000|2024-12-24 05:36:00|185685.6|185555.6|185681.3|185551.3|185685.6|185555.6|185681.3|185551.3|2
1735018570000|2024-12-24 05:36:10|185686|185556|185681.5|185551.5|185686|185556|185681.5|185551.5|3
1735018580000|2024-12-24 05:36:20|185681.2|185551.2|185677.9|185547.9|185681.7|185551.7|185671.7|185541.7|8
1735018590000|2024-12-24 05:36:30|185683.7|185553.7|185678.3|185548.3|185685.5|185555.5|185678.3|185548.3|3
1735018600000|2024-12-24 05:36:40|185682.5|185552.5|185688.1|185558.1|185695.8|185565.8|185682.5|185552.5|3
1735018610000|2024-12-24 05:36:50|185688.4|185558.4|185682.2|185552.2|185688.4|185558.4|185682.2|185552.2|4
1735018620000|2024-12-24 05:37:00|185682.7|185552.7|185669|185539|185682.7|185552.7|185668|185538|8
1735018630000|2024-12-24 05:37:10|185668.8|185538.8|185668.7|185538.7|185668.8|185538.8|185668.7|185538.7|2
1735018640000|2024-12-24 05:37:20|185666.3|185536.3|185682.2|185552.2|185685.8|185555.8|185666.3|185536.3|5
1735018660000|2024-12-24 05:37:40|185678.8|185548.8|185678.8|185548.8|185678.8|185548.8|185678.8|185548.8|1
1735018670000|2024-12-24 05:37:50|185672|185542|185674|185544|185685.9|185555.9|185672|185542|5
1735018680000|2024-12-24 05:38:00|185668.1|185538.1|185681.1|185551.1|185688.7|185558.7|185668.1|185538.1|8
1735018690000|2024-12-24 05:38:10|185676.9|185546.9|185677.2|185547.2|185677.5|185547.5|185672.3|185542.3|6
1735018700000|2024-12-24 05:38:20|185677.4|185547.4|185677.4|185547.4|185677.4|185547.4|185677.4|185547.4|1
1735018710000|2024-12-24 05:38:30|185673.2|185543.2|185677.3|185547.3|185677.5|185547.5|185673.2|185543.2|3
1735018740000|2024-12-24 05:39:00|185671.5|185541.5|185674.2|185544.2|185678.6|185548.6|185671.5|185541.5|4
1735018760000|2024-12-24 05:39:20|185674.4|185544.4|185674.4|185544.4|185674.4|185544.4|185674.4|185544.4|1
1735018770000|2024-12-24 05:39:30|185695.2|185565.2|185685.1|185555.1|185695.2|185565.2|185684|185554|6
1735018780000|2024-12-24 05:39:40|185680.8|185550.8|185674.9|185544.9|185684.2|185554.2|185674.9|185544.9|4
1735018790000|2024-12-24 05:39:50|185675.2|185545.2|185675.2|185545.2|185675.2|185545.2|185675.2|185545.2|1
1735018800000|2024-12-24 05:40:00|185680.2|185550.2|185683.6|185553.6|185690.7|185560.7|185680.2|185550.2|7
1735018810000|2024-12-24 05:40:10|185679.3|185549.3|185679.1|185549.1|185679.3|185549.3|185678.4|185548.4|3
1735018830000|2024-12-24 05:40:30|185674.5|185544.5|185684.9|185554.9|185684.9|185554.9|185674.5|185544.5|4
1735018850000|2024-12-24 05:40:50|185677.8|185547.8|185678.1|185548.1|185678.1|185548.1|185677.8|185547.8|2
1735018860000|2024-12-24 05:41:00|185676.8|185546.8|185651.2|185521.2|185676.8|185546.8|185644.4|185514.4|8
1735018880000|2024-12-24 05:41:20|185651.4|185521.4|185662.4|185532.4|185662.4|185532.4|185646.9|185516.9|6
1735018890000|2024-12-24 05:41:30|185659.1|185529.1|185686.9|185556.9|185686.9|185556.9|185654.6|185524.6|8
1735018900000|2024-12-24 05:41:40|185687.2|185557.2|185682.5|185552.5|185687.2|185557.2|185679.7|185549.7|15
1735018910000|2024-12-24 05:41:50|185688.2|185558.2|185682.5|185552.5|185689.4|185559.4|185682.5|185552.5|9
1735018920000|2024-12-24 05:42:00|185682.7|185552.7|185682.8|185552.8|185682.8|185552.8|185682.5|185552.5|3
1735018930000|2024-12-24 05:42:10|185681.7|185551.7|185687.3|185557.3|185688.3|185558.3|185681.7|185551.7|10
1735018940000|2024-12-24 05:42:20|185688.3|185558.3|185687.6|185557.6|185688.3|185558.3|185687.6|185557.6|2
1735018950000|2024-12-24 05:42:30|185688.3|185558.3|185692.4|185562.4|185692.4|185562.4|185688.1|185558.1|4
1735018960000|2024-12-24 05:42:40|185692.1|185562.1|185692.1|185562.1|185692.1|185562.1|185692.1|185562.1|1
1735018970000|2024-12-24 05:42:50|185692.3|185562.3|185681|185551|185692.3|185562.3|185678.2|185548.2|6
1735018980000|2024-12-24 05:43:00|185681.3|185551.3|185683.1|185553.1|185687.8|185557.8|185679.4|185549.4|12
1735018990000|2024-12-24 05:43:10|185687.8|185557.8|185682.7|185552.7|185688.2|185558.2|185682.7|185552.7|7
1735019000000|2024-12-24 05:43:20|185682.5|185552.5|185682.5|185552.5|185682.5|185552.5|185682.5|185552.5|1
1735019010000|2024-12-24 05:43:30|185681.7|185551.7|185679|185549|185681.7|185551.7|185678.5|185548.5|5
1735019020000|2024-12-24 05:43:40|185686.8|185556.8|185685.9|185555.9|185686.8|185556.8|185685.9|185555.9|2
1735019030000|2024-12-24 05:43:50|185680.1|185550.1|185682.2|185552.2|185686.7|185556.7|185677.2|185547.2|9
1735019040000|2024-12-24 05:44:00|185684.7|185554.7|185697.5|185567.5|185699.8|185569.8|185684.7|185554.7|6
1735019050000|2024-12-24 05:44:10|185690.5|185560.5|185687.2|185557.2|185690.5|185560.5|185682.2|185552.2|4
1735019060000|2024-12-24 05:44:20|185682.6|185552.6|185660.1|185530.1|185682.6|185552.6|185657.3|185527.3|5
1735019070000|2024-12-24 05:44:30|185660|185530|185664.8|185534.8|185664.8|185534.8|185660|185530|2
1735019080000|2024-12-24 05:44:40|185664.7|185534.7|185668.5|185538.5|185668.5|185538.5|185664.7|185534.7|3
1735019090000|2024-12-24 05:44:50|185672.9|185542.9|185681|185551|185684.7|185554.7|185672.9|185542.9|4
1735019100000|2024-12-24 05:45:00|185680.9|185550.9|185680.7|185550.7|185680.9|185550.9|185680.7|185550.7|2
1735019110000|2024-12-24 05:45:10|185686.2|185556.2|185689|185559|185695|185565|185681.1|185551.1|12
1735019120000|2024-12-24 05:45:20|185693.6|185563.6|185689.2|185559.2|185693.6|185563.6|185689.2|185559.2|2
1735019130000|2024-12-24 05:45:30|185686.5|185556.5|185655.9|185525.9|185687.8|185557.8|185655.6|185525.6|16
1735019140000|2024-12-24 05:45:40|185660|185530|185669.3|185539.3|185669.3|185539.3|185660|185530|6
1735019150000|2024-12-24 05:45:50|185664.2|185534.2|185653.5|185523.5|185664.2|185534.2|185652|185522|5
1735019160000|2024-12-24 05:46:00|185658|185528|185653.1|185523.1|185658|185528|185653.1|185523.1|2
1735019170000|2024-12-24 05:46:10|185654.4|185524.4|185654.9|185524.9|185654.9|185524.9|185654.4|185524.4|5
1735019180000|2024-12-24 05:46:20|185654.7|185524.7|185654.7|185524.7|185655.2|185525.2|185654.7|185524.7|7
1735019190000|2024-12-24 05:46:30|185655.2|185525.2|185641.2|185511.2|185657.6|185527.6|185629.2|185499.2|12
1735019200000|2024-12-24 05:46:40|185642.9|185512.9|185665.5|185535.5|185665.5|185535.5|185639.9|185509.9|8
1735019210000|2024-12-24 05:46:50|185665.2|185535.2|185665.2|185535.2|185665.5|185535.5|185665.2|185535.2|3
1735019220000|2024-12-24 05:47:00|185661|185531|185609.9|185479.9|185661.2|185531.2|185609.9|185479.9|10
1735019230000|2024-12-24 05:47:10|185615.5|185485.5|185605.7|185475.7|185615.5|185485.5|185601.1|185471.1|6
1735019240000|2024-12-24 05:47:20|185605.5|185475.5|185605.5|185475.5|185605.7|185475.7|185605.4|185475.4|4
1735019250000|2024-12-24 05:47:30|185605.7|185475.7|185605.5|185475.5|185605.7|185475.7|185605.5|185475.5|4
1735019260000|2024-12-24 05:47:40|185600|185470|185600|185470|185600|185470|185600|185470|1
1735019270000|2024-12-24 05:47:50|185600.9|185470.9|185606.8|185476.8|185606.8|185476.8|185600.9|185470.9|3
1735019280000|2024-12-24 05:48:00|185607.8|185477.8|185605.8|185475.8|185607.8|185477.8|185605.8|185475.8|2
1735019300000|2024-12-24 05:48:20|185601.5|185471.5|185634.6|185504.6|185636.8|185506.8|185601.5|185471.5|5
1735019320000|2024-12-24 05:48:40|185631.6|185501.6|185614.6|185484.6|185631.6|185501.6|185614.1|185484.1|4
1735019330000|2024-12-24 05:48:50|185619.6|185489.6|185632.5|185502.5|185637.8|185507.8|185619.6|185489.6|4
1735019340000|2024-12-24 05:49:00|185637.9|185507.9|185616.6|185486.6|185637.9|185507.9|185616.4|185486.4|5
1735019350000|2024-12-24 05:49:10|185616.4|185486.4|185638.5|185508.5|185639|185509|185616.4|185486.4|7
1735019360000|2024-12-24 05:49:20|185639.1|185509.1|185641.5|185511.5|185642.2|185512.2|185639.1|185509.1|3
1735019380000|2024-12-24 05:49:40|185640.5|185510.5|185641|185511|185641.3|185511.3|185640.5|185510.5|3
1735019400000|2024-12-24 05:50:00|185642.5|185512.5|185650|185520|185650|185520|185642.5|185512.5|2
1735019410000|2024-12-24 05:50:10|185645.3|185515.3|185634.2|185504.2|185645.3|185515.3|185634.2|185504.2|3
1735019420000|2024-12-24 05:50:20|185634.5|185504.5|185634.5|185504.5|185634.5|185504.5|185634.5|185504.5|1
1735019440000|2024-12-24 05:50:40|185628|185498|185628.5|185498.5|185634.5|185504.5|185628|185498|4
1735019450000|2024-12-24 05:50:50|185629|185499|185629|185499|185629|185499|185629|185499|1
1735019460000|2024-12-24 05:51:00|185628.1|185498.1|185610.1|185480.1|185628.1|185498.1|185609.9|185479.9|4
1735019490000|2024-12-24 05:51:30|185602.5|185472.5|185602.5|185472.5|185602.5|185472.5|185602.5|185472.5|1
1735019500000|2024-12-24 05:51:40|185591.5|185461.5|185598.2|185468.2|185602.4|185472.4|185591.5|185461.5|3
1735019510000|2024-12-24 05:51:50|185597.9|185467.9|185638.2|185508.2|185638.2|185508.2|185597.9|185467.9|8
1735019520000|2024-12-24 05:52:00|185638.7|185508.7|185643.3|185513.3|185643.3|185513.3|185638.2|185508.2|3
1735019540000|2024-12-24 05:52:20|185638.3|185508.3|185607.3|185477.3|185638.3|185508.3|185603.5|185473.5|6
1735019550000|2024-12-24 05:52:30|185607.5|185477.5|185607.5|185477.5|185607.5|185477.5|185607.5|185477.5|1
1735019560000|2024-12-24 05:52:40|185607.3|185477.3|185607.5|185477.5|185607.5|185477.5|185607.3|185477.3|2
1735019570000|2024-12-24 05:52:50|185606.5|185476.5|185606.5|185476.5|185606.5|185476.5|185606.5|185476.5|1
1735019580000|2024-12-24 05:53:00|185606|185476|185606|185476|185606|185476|185606|185476|1
1735019590000|2024-12-24 05:53:10|185606.5|185476.5|185606.4|185476.4|185610.8|185480.8|185606.4|185476.4|3
1735019600000|2024-12-24 05:53:20|185606.2|185476.2|185609.2|185479.2|185610.7|185480.7|185606.2|185476.2|3
1735019630000|2024-12-24 05:53:50|185609|185479|185602.5|185472.5|185609|185479|185602.5|185472.5|2
1735019640000|2024-12-24 05:54:00|185604|185474|185617.2|185487.2|185617.2|185487.2|185602.5|185472.5|4
1735019650000|2024-12-24 05:54:10|185612.1|185482.1|185600.8|185470.8|185612.1|185482.1|185600.8|185470.8|3
1735019660000|2024-12-24 05:54:20|185605.3|185475.3|185608.9|185478.9|185608.9|185478.9|185605.3|185475.3|2
1735019670000|2024-12-24 05:54:30|185608.8|185478.8|185609.7|185479.7|185609.7|185479.7|185604.6|185474.6|3
1735019710000|2024-12-24 05:55:10|185604.5|185474.5|185604.5|185474.5|185604.5|185474.5|185604.5|185474.5|1
1735019730000|2024-12-24 05:55:30|185607.8|185477.8|185636.7|185506.7|185639.9|185509.9|185607.8|185477.8|6
1735019740000|2024-12-24 05:55:40|185637.4|185507.4|185635.1|185505.1|185646.7|185516.7|185633.9|185503.9|9
1735019750000|2024-12-24 05:55:50|185635.3|185505.3|185539.5|185409.5|185635.3|185505.3|185532.4|185402.4|5
1735019760000|2024-12-24 05:56:00|185540.2|185410.2|185548.2|185418.2|185548.2|185418.2|185540.2|185410.2|2
1735019770000|2024-12-24 05:56:10|185548.4|185418.4|185549.7|185419.7|185549.7|185419.7|185548.4|185418.4|6
1735019780000|2024-12-24 05:56:20|185549.4|185419.4|185541.3|185411.3|185549.7|185419.7|185541.3|185411.3|9
1735019790000|2024-12-24 05:56:30|185541.5|185411.5|185541.3|185411.3|185541.6|185411.6|185541.3|185411.3|7
1735019800000|2024-12-24 05:56:40|185541.5|185411.5|185558.8|185428.8|185563.2|185433.2|185541.5|185411.5|8
1735019810000|2024-12-24 05:56:50|185563.3|185433.3|185561.7|185431.7|185566.1|185436.1|185560.8|185430.8|8
1735019820000|2024-12-24 05:57:00|185561.4|185431.4|185558.3|185428.3|185561.7|185431.7|185558.3|185428.3|11
1735019830000|2024-12-24 05:57:10|185558|185428|185558|185428|185558.2|185428.2|185557.5|185427.5|4
1735019840000|2024-12-24 05:57:20|185559.5|185429.5|185553|185423|185559.5|185429.5|185553|185423|4
1735019860000|2024-12-24 05:57:40|185561|185431|185517.9|185387.9|185562|185432|185514.4|185384.4|9
1735019870000|2024-12-24 05:57:50|185518|185388|185546.4|185416.4|185546.4|185416.4|185517.9|185387.9|8
1735019880000|2024-12-24 05:58:00|185542|185412|185549.8|185419.8|185556.5|185426.5|185542|185412|14
1735019890000|2024-12-24 05:58:10|185551.1|185421.1|185540.1|185410.1|185558.7|185428.7|185540.1|185410.1|11
1735019900000|2024-12-24 05:58:20|185539.9|185409.9|185535.4|185405.4|185540.2|185410.2|185535.4|185405.4|5
1735019910000|2024-12-24 05:58:30|185526.7|185396.7|185515.6|185385.6|185526.7|185396.7|185515.4|185385.4|11
1735019920000|2024-12-24 05:58:40|185515.4|185385.4|185515.4|185385.4|185515.4|185385.4|185515.4|185385.4|1
1735019930000|2024-12-24 05:58:50|185515.7|185385.7|185515.4|185385.4|185519.9|185389.9|185515.2|185385.2|5
1735019940000|2024-12-24 05:59:00|185515.6|185385.6|185540|185410|185549.3|185419.3|185515.6|185385.6|8
1735019950000|2024-12-24 05:59:10|185539.7|185409.7|185543.2|185413.2|185543.2|185413.2|185539.7|185409.7|7
1735019960000|2024-12-24 05:59:20|185543.3|185413.3|185541|185411|185543.3|185413.3|185540.5|185410.5|5
1735019970000|2024-12-24 05:59:30|185539.5|185409.5|185524.8|185394.8|185539.5|185409.5|185524.5|185394.5|5
1735019980000|2024-12-24 05:59:40|185524.3|185394.3|185534.7|185404.7|185541.8|185411.8|185521.8|185391.8|14
1735019990000|2024-12-24 05:59:50|185534.5|185404.5|185534.5|185404.5|185534.5|185404.5|185534.5|185404.5|1
1735020000000|2024-12-24 06:00:00|185539.5|185409.5|185552.1|185422.1|185558.9|185428.9|185539.5|185409.5|12
1735020010000|2024-12-24 06:00:10|185552.2|185422.2|185544.6|185414.6|185552.2|185422.2|185538.9|185408.9|14
1735020020000|2024-12-24 06:00:20|185544.9|185414.9|185544.5|185414.5|185548.9|185418.9|185539.2|185409.2|10
1735020030000|2024-12-24 06:00:30|185538.1|185408.1|185543.3|185413.3|185548|185418|185533.5|185403.5|21
1735020040000|2024-12-24 06:00:40|185545|185415|185544.1|185414.1|185549.3|185419.3|185544.1|185414.1|5
1735020050000|2024-12-24 06:00:50|185548.5|185418.5|185552.9|185422.9|185559.1|185429.1|185543.8|185413.8|12
1735020060000|2024-12-24 06:01:00|185556.5|185426.5|185557|185427|185561.9|185431.9|185556.5|185426.5|3
1735020070000|2024-12-24 06:01:10|185556.7|185426.7|185555.9|185425.9|185556.9|185426.9|185555.9|185425.9|4
1735020080000|2024-12-24 06:01:20|185556.2|185426.2|185556|185426|185556.2|185426.2|185556|185426|2
1735020090000|2024-12-24 06:01:30|185561.1|185431.1|185557|185427|185561.1|185431.1|185556.7|185426.7|3
1735020100000|2024-12-24 06:01:40|185552.1|185422.1|185536.4|185406.4|185552.1|185422.1|185524.2|185394.2|6
1735020110000|2024-12-24 06:01:50|185536.6|185406.6|185536.6|185406.6|185536.7|185406.7|185536.4|185406.4|6
1735020120000|2024-12-24 06:02:00|185536.9|185406.9|185511|185381|185537.1|185407.1|185505.6|185375.6|5
1735020130000|2024-12-24 06:02:10|185506.2|185376.2|185517.5|185387.5|185522.1|185392.1|185506.2|185376.2|16
1735020140000|2024-12-24 06:02:20|185516.7|185386.7|185556.4|185426.4|185562.3|185432.3|185516.7|185386.7|25
1735020150000|2024-12-24 06:02:30|185547.1|185417.1|185561.2|185431.2|185561.2|185431.2|185537.2|185407.2|35
1735020160000|2024-12-24 06:02:40|185549.7|185419.7|185518.8|185388.8|185556.9|185426.9|185511|185381|12
1735020170000|2024-12-24 06:02:50|185523.3|185393.3|185528.5|185398.5|185528.8|185398.8|185523.3|185393.3|7
1735020180000|2024-12-24 06:03:00|185528.6|185398.6|185522.1|185392.1|185528.8|185398.8|185522.1|185392.1|9
1735020190000|2024-12-24 06:03:10|185527.1|185397.1|185516.1|185386.1|185527.1|185397.1|185511.6|185381.6|8
1735020200000|2024-12-24 06:03:20|185516.3|185386.3|185508.8|185378.8|185516.3|185386.3|185506.2|185376.2|6
1735020210000|2024-12-24 06:03:30|185508.6|185378.6|185505.5|185375.5|185513.7|185383.7|185505.5|185375.5|12
1735020220000|2024-12-24 06:03:40|185510.3|185380.3|185550.7|185420.7|185551.2|185421.2|185505.8|185375.8|10
1735020230000|2024-12-24 06:03:50|185537.9|185407.9|185499.1|185369.1|185558.4|185428.4|185499.1|185369.1|27
1735020240000|2024-12-24 06:04:00|185499.2|185369.2|185507.6|185377.6|185510.5|185380.5|185499.2|185369.2|11
1735020250000|2024-12-24 06:04:10|185507.9|185377.9|185507.6|185377.6|185512.6|185382.6|185507.6|185377.6|10
1735020260000|2024-12-24 06:04:20|185512.4|185382.4|185505|185375|185512.4|185382.4|185505|185375|6
1735020270000|2024-12-24 06:04:30|185505.3|185375.3|185505.3|185375.3|185505.3|185375.3|185504.1|185374.1|5
1735020280000|2024-12-24 06:04:40|185505.1|185375.1|185505.3|185375.3|185505.3|185375.3|185505.1|185375.1|2
1735020290000|2024-12-24 06:04:50|185504.4|185374.4|185501.5|185371.5|185509.4|185379.4|185501.5|185371.5|6
1735020300000|2024-12-24 06:05:00|185506.4|185376.4|185503|185373|185506.4|185376.4|185499.2|185369.2|6
1735020310000|2024-12-24 06:05:10|185499.5|185369.5|185488.7|185358.7|185499.5|185369.5|185468.6|185338.6|7
1735020320000|2024-12-24 06:05:20|185488.5|185358.5|185492|185362|185492.2|185362.2|185488.5|185358.5|6
1735020330000|2024-12-24 06:05:30|185491.7|185361.7|185496.8|185366.8|185496.8|185366.8|185491.7|185361.7|2
1735020340000|2024-12-24 06:05:40|185498.8|185368.8|185498.8|185368.8|185498.8|185368.8|185498.8|185368.8|1
1735020360000|2024-12-24 06:06:00|185502.6|185372.6|185503.6|185373.6|185519.9|185389.9|185499.6|185369.6|9
1735020370000|2024-12-24 06:06:10|185502.6|185372.6|185509.9|185379.9|185509.9|185379.9|185502.6|185372.6|4
1735020380000|2024-12-24 06:06:20|185514.2|185384.2|185507|185377|185514.2|185384.2|185507|185377|8
1735020390000|2024-12-24 06:06:30|185511.4|185381.4|185562.4|185432.4|185562.4|185432.4|185509.4|185379.4|12
1735020400000|2024-12-24 06:06:40|185562.1|185432.1|185538.1|185408.1|185562.1|185432.1|185537.9|185407.9|6
1735020410000|2024-12-24 06:06:50|185538.2|185408.2|185494.5|185364.5|185538.2|185408.2|185494.3|185364.3|5
1735020420000|2024-12-24 06:07:00|185494.3|185364.3|185495.5|185365.5|185497.3|185367.3|185494.2|185364.2|11
1735020430000|2024-12-24 06:07:10|185495.2|185365.2|185489.2|185359.2|185495.5|185365.5|185489.2|185359.2|5
1735020440000|2024-12-24 06:07:20|185489.5|185359.5|185492|185362|185495.5|185365.5|185487.5|185357.5|5
1735020450000|2024-12-24 06:07:30|185486|185356|185485.5|185355.5|185486|185356|185485.5|185355.5|2
1735020460000|2024-12-24 06:07:40|185486|185356|185488|185358|185488|185358|185486|185356|2
1735020470000|2024-12-24 06:07:50|185483.2|185353.2|185484.4|185354.4|185484.4|185354.4|185483.2|185353.2|3
1735020480000|2024-12-24 06:08:00|185481|185351|185486.7|185356.7|185489.9|185359.9|185481|185351|3
1735020490000|2024-12-24 06:08:10|185483.5|185353.5|185483.5|185353.5|185483.5|185353.5|185483.5|185353.5|1
1735020500000|2024-12-24 06:08:20|185484.5|185354.5|185483.5|185353.5|185485.5|185355.5|185483.5|185353.5|3
1735020510000|2024-12-24 06:08:30|185480.8|185350.8|185455.5|185325.5|185480.8|185350.8|185455.5|185325.5|2
1735020520000|2024-12-24 06:08:40|185460|185330|185455.4|185325.4|185460|185330|185455.4|185325.4|2
1735020530000|2024-12-24 06:08:50|185456.2|185326.2|185456.2|185326.2|185456.4|185326.4|185456.2|185326.2|3
1735020540000|2024-12-24 06:09:00|185456.4|185326.4|185454|185324|185461|185331|185454|185324|7
1735020550000|2024-12-24 06:09:10|185457.3|185327.3|185453.2|185323.2|185457.3|185327.3|185453.2|185323.2|2
1735020560000|2024-12-24 06:09:20|185453.5|185323.5|185448.7|185318.7|185453.5|185323.5|185448.7|185318.7|2
1735020570000|2024-12-24 06:09:30|185453.1|185323.1|185453.1|185323.1|185453.1|185323.1|185453.1|185323.1|1
1735020580000|2024-12-24 06:09:40|185452.8|185322.8|185452.8|185322.8|185452.8|185322.8|185452.8|185322.8|1
1735020590000|2024-12-24 06:09:50|185457.5|185327.5|185457.8|185327.8|185457.8|185327.8|185457.5|185327.5|2
1735020600000|2024-12-24 06:10:00|185461.8|185331.8|185461.8|185331.8|185461.8|185331.8|185461.8|185331.8|1
1735020620000|2024-12-24 06:10:20|185461|185331|185461|185331|185461|185331|185461|185331|1
1735020630000|2024-12-24 06:10:30|185469.5|185339.5|185478|185348|185482.4|185352.4|185447.1|185317.1|8
1735020640000|2024-12-24 06:10:40|185477.8|185347.8|185477.8|185347.8|185478|185348|185477.5|185347.5|5
1735020650000|2024-12-24 06:10:50|185477.5|185347.5|185477.3|185347.3|185477.5|185347.5|185477.2|185347.2|5
1735020660000|2024-12-24 06:11:00|185439.2|185309.2|185440.6|185310.6|185444.4|185314.4|185428.5|185298.5|13
1735020670000|2024-12-24 06:11:10|185441.1|185311.1|185441.1|185311.1|185441.1|185311.1|185440.9|185310.9|3
1735020680000|2024-12-24 06:11:20|185440.9|185310.9|185442.2|185312.2|185442.2|185312.2|185440.9|185310.9|4
1735020690000|2024-12-24 06:11:30|185460.1|185330.1|185459|185329|185460.1|185330.1|185459|185329|2
1735020710000|2024-12-24 06:11:50|185458.7|185328.7|185458.7|185328.7|185458.7|185328.7|185458.7|185328.7|1
1735020720000|2024-12-24 06:12:00|185458|185328|185453.6|185323.6|185458|185328|185436.7|185306.7|29
1735020730000|2024-12-24 06:12:10|185453.1|185323.1|185449.9|185319.9|185453.1|185323.1|185447.9|185317.9|12
1735020740000|2024-12-24 06:12:20|185455.6|185325.6|185452.2|185322.2|185463.8|185333.8|185447.2|185317.2|6
1735020750000|2024-12-24 06:12:30|185448.6|185318.6|185448.6|185318.6|185448.6|185318.6|185443.7|185313.7|5
1735020760000|2024-12-24 06:12:40|185453.1|185323.1|185452.1|185322.1|185453.8|185323.8|185442.1|185312.1|22
1735020770000|2024-12-24 06:12:50|185456.9|185326.9|185462.1|185332.1|185465.9|185335.9|185444.4|185314.4|19
1735020780000|2024-12-24 06:13:00|185459.1|185329.1|185463.6|185333.6|185463.6|185333.6|185457.4|185327.4|8
1735020790000|2024-12-24 06:13:10|185466.6|185336.6|185502.9|185372.9|185502.9|185372.9|185466.1|185336.1|8
1735020800000|2024-12-24 06:13:20|185500.2|185370.2|185507.2|185377.2|185508.4|185378.4|185500.2|185370.2|4
1735020810000|2024-12-24 06:13:30|185505.7|185375.7|185498.1|185368.1|185505.7|185375.7|185498.1|185368.1|4
1735020820000|2024-12-24 06:13:40|185502.5|185372.5|185519.1|185389.1|185519.1|185389.1|185502.5|185372.5|8
1735020830000|2024-12-24 06:13:50|185514.4|185384.4|185511.1|185381.1|185516.2|185386.2|185511.1|185381.1|6
1735020840000|2024-12-24 06:14:00|185510.8|185380.8|185534.9|185404.9|185535.4|185405.4|185506.9|185376.9|12
1735020850000|2024-12-24 06:14:10|185524.6|185394.6|185528.8|185398.8|185529.1|185399.1|185524.6|185394.6|4
1735020860000|2024-12-24 06:14:20|185510.9|185380.9|185510.9|185380.9|185516.3|185386.3|185510.9|185380.9|5
1735020870000|2024-12-24 06:14:30|185515.3|185385.3|185501.9|185371.9|185515.3|185385.3|185501.9|185371.9|4
1735020880000|2024-12-24 06:14:40|185506.4|185376.4|185514.6|185384.6|185519.4|185389.4|185506.4|185376.4|15
1735020890000|2024-12-24 06:14:50|185510.2|185380.2|185511.8|185381.8|185519.9|185389.9|185510.2|185380.2|10
1735020900000|2024-12-24 06:15:00|185528|185398|185540.3|185410.3|185550.8|185420.8|185520.2|185390.2|19
1735020910000|2024-12-24 06:15:10|185547.3|185417.3|185545.7|185415.7|185547.3|185417.3|185536|185406|7
1735020920000|2024-12-24 06:15:20|185549.9|185419.9|185548.8|185418.8|185549.9|185419.9|185544.3|185414.3|5
1735020930000|2024-12-24 06:15:30|185544.3|185414.3|185548.5|185418.5|185548.5|185418.5|185544.1|185414.1|3
1735020950000|2024-12-24 06:15:50|185548.7|185418.7|185551.2|185421.2|185554.9|185424.9|185548.7|185418.7|8
1735020960000|2024-12-24 06:16:00|185546.9|185416.9|185553.4|185423.4|185557.1|185427.1|185546.9|185416.9|11
1735020970000|2024-12-24 06:16:10|185553.7|185423.7|185553.7|185423.7|185553.7|185423.7|185553.7|185423.7|1
1735020980000|2024-12-24 06:16:20|185553.4|185423.4|185552.7|185422.7|185553.4|185423.4|185552.7|185422.7|2
1735020990000|2024-12-24 06:16:30|185556.7|185426.7|185555.8|185425.8|185561.5|185431.5|185555.8|185425.8|3
1735021000000|2024-12-24 06:16:40|185559.8|185429.8|185592.3|185462.3|185595.1|185465.1|185559.8|185429.8|6
1735021010000|2024-12-24 06:16:50|185592.1|185462.1|185591.4|185461.4|185597.5|185467.5|185591.1|185461.1|8
1735021020000|2024-12-24 06:17:00|185595.9|185465.9|185592.6|185462.6|185597.1|185467.1|185591.3|185461.3|7
1735021030000|2024-12-24 06:17:10|185597.4|185467.4|185591.2|185461.2|185597.4|185467.4|185591.2|185461.2|3
1735021040000|2024-12-24 06:17:20|185589.2|185459.2|185593.1|185463.1|185593.4|185463.4|185586|185456|10
1735021050000|2024-12-24 06:17:30|185592.8|185462.8|185592.8|185462.8|185592.8|185462.8|185592.8|185462.8|1
1735021060000|2024-12-24 06:17:40|185592.3|185462.3|185592.2|185462.2|185592.5|185462.5|185587.9|185457.9|4
1735021070000|2024-12-24 06:17:50|185587.9|185457.9|185594.1|185464.1|185594.1|185464.1|185587.9|185457.9|7
1735021080000|2024-12-24 06:18:00|185588.4|185458.4|185596.5|185466.5|185596.5|185466.5|185588.3|185458.3|6
1735021090000|2024-12-24 06:18:10|185591.7|185461.7|185594.3|185464.3|185595.2|185465.2|185590.9|185460.9|5
1735021100000|2024-12-24 06:18:20|185598.9|185468.9|185614.9|185484.9|185618.9|185488.9|185598.9|185468.9|7
1735021110000|2024-12-24 06:18:30|185613.9|185483.9|185609.4|185479.4|185615.4|185485.4|185609.4|185479.4|10
1735021120000|2024-12-24 06:18:40|185608.2|185478.2|185605.2|185475.2|185616.4|185486.4|185605.1|185475.1|11
1735021130000|2024-12-24 06:18:50|185606.4|185476.4|185614.7|185484.7|185614.7|185484.7|185605.9|185475.9|8
1735021140000|2024-12-24 06:19:00|185609.7|185479.7|185589.3|185459.3|185609.7|185479.7|185585.1|185455.1|6
1735021150000|2024-12-24 06:19:10|185590.1|185460.1|185595.5|185465.5|185603.7|185473.7|185590.1|185460.1|5
1735021160000|2024-12-24 06:19:20|185596.7|185466.7|185593.7|185463.7|185596.7|185466.7|185593.7|185463.7|3
1735021180000|2024-12-24 06:19:40|185590|185460|185590.4|185460.4|185590.4|185460.4|185590|185460|2
1735021190000|2024-12-24 06:19:50|185587.9|185457.9|185579.7|185449.7|185587.9|185457.9|185579.7|185449.7|3
1735021200000|2024-12-24 06:20:00|185575|185445|185590.3|185460.3|185595.2|185465.2|185575|185445|16
1735021210000|2024-12-24 06:20:10|185588.3|185458.3|185590.1|185460.1|185590.1|185460.1|185588.3|185458.3|3
1735021220000|2024-12-24 06:20:20|185587.1|185457.1|185528.5|185398.5|185587.1|185457.1|185528.3|185398.3|13
1735021230000|2024-12-24 06:20:30|185528.3|185398.3|185535.8|185405.8|185542.9|185412.9|185523|185393|19
1735021240000|2024-12-24 06:20:40|185536|185406|185538.2|185408.2|185541.6|185411.6|185529|185399|10
1735021250000|2024-12-24 06:20:50|185538.1|185408.1|185545.4|185415.4|185545.4|185415.4|185538.1|185408.1|4
1735021260000|2024-12-24 06:21:00|185550.7|185420.7|185556.4|185426.4|185556.4|185426.4|185550.7|185420.7|3
1735021270000|2024-12-24 06:21:10|185555.7|185425.7|185555.1|185425.1|185555.7|185425.7|185550.9|185420.9|5
1735021280000|2024-12-24 06:21:20|185546.2|185416.2|185548.1|185418.1|185548.1|185418.1|185543.7|185413.7|6
1735021290000|2024-12-24 06:21:30|185547.8|185417.8|185531.8|185401.8|185547.8|185417.8|185531.8|185401.8|3
1735021300000|2024-12-24 06:21:40|185533|185403|185546.3|185416.3|185546.5|185416.5|185533|185403|7
1735021310000|2024-12-24 06:21:50|185541.8|185411.8|185545.4|185415.4|185549.8|185419.8|185541.8|185411.8|6
1735021320000|2024-12-24 06:22:00|185538.9|185408.9|185543.8|185413.8|185550.1|185420.1|185538.9|185408.9|7
1735021330000|2024-12-24 06:22:10|185543.6|185413.6|185540.9|185410.9|185543.6|185413.6|185538.9|185408.9|8
1735021340000|2024-12-24 06:22:20|185539.9|185409.9|185540.1|185410.1|185541.4|185411.4|185537.1|185407.1|6
1735021350000|2024-12-24 06:22:30|185541.9|185411.9|185419.4|185289.4|185541.9|185411.9|185418.2|185288.2|17
1735021360000|2024-12-24 06:22:40|185419.3|185289.3|185419.3|185289.3|185419.3|185289.3|185419.3|185289.3|1
1735021370000|2024-12-24 06:22:50|185418.4|185288.4|185418.4|185288.4|185418.4|185288.4|185418.4|185288.4|1
1735021380000|2024-12-24 06:23:00|185418.8|185288.8|185420.7|185290.7|185424|185294|185418.6|185288.6|8
1735021390000|2024-12-24 06:23:10|185421|185291|185420.2|185290.2|185421|185291|185417.5|185287.5|7
1735021400000|2024-12-24 06:23:20|185422|185292|185409.4|185279.4|185422|185292|185409.4|185279.4|8
1735021410000|2024-12-24 06:23:30|185409.6|185279.6|185409.7|185279.7|185410.7|185280.7|185409.4|185279.4|5
1735021420000|2024-12-24 06:23:40|185411.1|185281.1|185409.9|185279.9|185412.4|185282.4|185409.9|185279.9|11
1735021430000|2024-12-24 06:23:50|185409.6|185279.6|185383.2|185253.2|185410|185280|185370.9|185240.9|17
1735021440000|2024-12-24 06:24:00|185384.6|185254.6|185379.8|185249.8|185389.1|185259.1|185376.1|185246.1|19
1735021450000|2024-12-24 06:24:10|185384.7|185254.7|185369.4|185239.4|185387.8|185257.8|185364.5|185234.5|38
1735021460000|2024-12-24 06:24:20|185374.4|185244.4|185387.4|185257.4|185389|185259|185364.8|185234.8|37
1735021470000|2024-12-24 06:24:30|185386.4|185256.4|185379.4|185249.4|185390.1|185260.1|185373.7|185243.7|34
1735021480000|2024-12-24 06:24:40|185380.3|185250.3|185383.6|185253.6|185386.1|185256.1|185374.3|185244.3|29
1735021490000|2024-12-24 06:24:50|185383.4|185253.4|185371.7|185241.7|185386.1|185256.1|185371.5|185241.5|37
1735021500000|2024-12-24 06:25:00|185378.3|185248.3|185371.4|185241.4|185386.3|185256.3|185371.2|185241.2|35
1735021510000|2024-12-24 06:25:10|185370.7|185240.7|185382.9|185252.9|185388.2|185258.2|185370.6|185240.6|29
1735021520000|2024-12-24 06:25:20|185381.1|185251.1|185376.4|185246.4|185385.8|185255.8|185368.8|185238.8|37
1735021530000|2024-12-24 06:25:30|185376.3|185246.3|185384.6|185254.6|185388.9|185258.9|185373|185243|36
1735021540000|2024-12-24 06:25:40|185383.9|185253.9|185388.7|185258.7|185388.7|185258.7|185383.9|185253.9|23
1735021550000|2024-12-24 06:25:50|185387.2|185257.2|185378.5|185248.5|185387.2|185257.2|185369.9|185239.9|30
1735021560000|2024-12-24 06:26:00|185378.9|185248.9|185378.8|185248.8|185379|185249|185368.1|185238.1|21
1735021570000|2024-12-24 06:26:10|185380.2|185250.2|185359.5|185229.5|185380.2|185250.2|185356.8|185226.8|10
1735021580000|2024-12-24 06:26:20|185356|185226|185369|185239|185378|185248|185356|185226|14
1735021590000|2024-12-24 06:26:30|185364.1|185234.1|185359.2|185229.2|185374.5|185244.5|185359.2|185229.2|22
1735021600000|2024-12-24 06:26:40|185360.2|185230.2|185333.1|185203.1|185372.6|185242.6|185333.1|185203.1|28
1735021610000|2024-12-24 06:26:50|185339.6|185209.6|185330|185200|185343.9|185213.9|185328.2|185198.2|4
1735021630000|2024-12-24 06:27:10|185323.9|185193.9|185313.9|185183.9|185323.9|185193.9|185313.9|185183.9|2
1735021640000|2024-12-24 06:27:20|185390.4|185260.4|185389.6|185259.6|185396.1|185266.1|185389.5|185259.5|4
1735021650000|2024-12-24 06:27:30|185402.7|185272.7|185409.2|185279.2|185409.2|185279.2|185402.7|185272.7|2
1735021670000|2024-12-24 06:27:50|185409.9|185279.9|185412.9|185282.9|185412.9|185282.9|185409.2|185279.2|8
1735021680000|2024-12-24 06:28:00|185417.5|185287.5|185417|185287|185417.5|185287.5|185417|185287|4
1735021690000|2024-12-24 06:28:10|185417.5|185287.5|185417|185287|185417.5|185287.5|185417|185287|4
1735021700000|2024-12-24 06:28:20|185412.2|185282.2|185412.2|185282.2|185412.2|185282.2|185412.2|185282.2|1
1735021710000|2024-12-24 06:28:30|185413.2|185283.2|185411.7|185281.7|185413.2|185283.2|185411.7|185281.7|3
1735021730000|2024-12-24 06:28:50|185390.8|185260.8|185389.6|185259.6|185390.8|185260.8|185389.6|185259.6|2
1735021740000|2024-12-24 06:29:00|185396|185266|185394.2|185264.2|185396.2|185266.2|185394.2|185264.2|3
1735021750000|2024-12-24 06:29:10|185405|185275|185421.5|185291.5|185421.5|185291.5|185405|185275|5
1735021760000|2024-12-24 06:29:20|185421.3|185291.3|185421.5|185291.5|185421.5|185291.5|185421.3|185291.3|2
1735021770000|2024-12-24 06:29:30|185421.3|185291.3|185415.6|185285.6|185421.3|185291.3|185415.6|185285.6|4
1735021790000|2024-12-24 06:29:50|185410.6|185280.6|185410.6|185280.6|185410.6|185280.6|185410.6|185280.6|1
1735021800000|2024-12-24 06:30:00|185410|185280|185415.4|185285.4|185419.5|185289.5|185410|185280|3
1735021810000|2024-12-24 06:30:10|185411.1|185281.1|185403.7|185273.7|185411.1|185281.1|185402.6|185272.6|4
1735021820000|2024-12-24 06:30:20|185404.9|185274.9|185406.3|185276.3|185406.3|185276.3|185404.9|185274.9|2
1735021830000|2024-12-24 06:30:30|185411.5|185281.5|185427.1|185297.1|185427.1|185297.1|185411.2|185281.2|3
1735021840000|2024-12-24 06:30:40|185418.7|185288.7|185453.2|185323.2|185453.2|185323.2|185418.7|185288.7|13
1735021850000|2024-12-24 06:30:50|185452.4|185322.4|185453.6|185323.6|185458.6|185328.6|185452.2|185322.2|9
1735021860000|2024-12-24 06:31:00|185453.3|185323.3|185451.8|185321.8|185455.4|185325.4|185449.8|185319.8|6
1735021870000|2024-12-24 06:31:10|185455.3|185325.3|185454.1|185324.1|185455.3|185325.3|185454.1|185324.1|3
1735021880000|2024-12-24 06:31:20|185454.9|185324.9|185456.4|185326.4|185456.4|185326.4|185449.3|185319.3|7
1735021890000|2024-12-24 06:31:30|185451.6|185321.6|185448.3|185318.3|185456.8|185326.8|185448.3|185318.3|4
1735021900000|2024-12-24 06:31:40|185448.5|185318.5|185448.5|185318.5|185448.5|185318.5|185448.5|185318.5|1
1735021910000|2024-12-24 06:31:50|185435.2|185305.2|185430.3|185300.3|185443.6|185313.6|185430.3|185300.3|11
1735021930000|2024-12-24 06:32:10|185435.3|185305.3|185435.3|185305.3|185435.3|185305.3|185435.3|185305.3|1
1735021940000|2024-12-24 06:32:20|185431|185301|185400|185270|185431|185301|185399.8|185269.8|5
1735021950000|2024-12-24 06:32:30|185399.8|185269.8|185403.8|185273.8|185403.8|185273.8|185399.8|185269.8|3
1735021960000|2024-12-24 06:32:40|185413.6|185283.6|185413.6|185283.6|185413.6|185283.6|185413.6|185283.6|1
1735021970000|2024-12-24 06:32:50|185413.5|185283.5|185401.2|185271.2|185413.5|185283.5|185401.2|185271.2|3
1735021980000|2024-12-24 06:33:00|185401|185271|185401|185271|185401|185271|185401|185271|1
1735021990000|2024-12-24 06:33:10|185401.2|185271.2|185405.8|185275.8|185408.1|185278.1|185401|185271|7
1735022000000|2024-12-24 06:33:20|185405.6|185275.6|185408.5|185278.5|185413.5|185283.5|185405.6|185275.6|7
1735022010000|2024-12-24 06:33:30|185406.3|185276.3|185399.7|185269.7|185406.3|185276.3|185399.7|185269.7|2
1735022020000|2024-12-24 06:33:40|185400.2|185270.2|185400.2|185270.2|185400.2|185270.2|185400.2|185270.2|1
1735022030000|2024-12-24 06:33:50|185399.7|185269.7|185399.7|185269.7|185399.7|185269.7|185399.7|185269.7|1
1735022040000|2024-12-24 06:34:00|185400.2|185270.2|185399.7|185269.7|185400.2|185270.2|185399.7|185269.7|2
1735022050000|2024-12-24 06:34:10|185401.5|185271.5|185483.7|185353.7|185484.2|185354.2|185401.5|185271.5|6
1735022060000|2024-12-24 06:34:20|185469.5|185339.5|185477.5|185347.5|185483.1|185353.1|185469.5|185339.5|11
1735022070000|2024-12-24 06:34:30|185475|185345|185481.1|185351.1|185488.3|185358.3|185475|185345|18
1735022080000|2024-12-24 06:34:40|185473.2|185343.2|185473.5|185343.5|185473.5|185343.5|185473.2|185343.2|4
1735022090000|2024-12-24 06:34:50|185473|185343|185482.5|185352.5|185487.7|185357.7|185473|185343|8
1735022100000|2024-12-24 06:35:00|185477.7|185347.7|185484.4|185354.4|185484.4|185354.4|185477.7|185347.7|5
1735022110000|2024-12-24 06:35:10|185503.6|185373.6|185504.9|185374.9|185507.8|185377.8|185503.6|185373.6|4
1735022120000|2024-12-24 06:35:20|185496.9|185366.9|185505.3|185375.3|185505.3|185375.3|185496.2|185366.2|4
1735022130000|2024-12-24 06:35:30|185505.5|185375.5|185500.2|185370.2|185505.5|185375.5|185500.2|185370.2|3
1735022140000|2024-12-24 06:35:40|185500|185370|185500|185370|185500|185370|185500|185370|1
1735022150000|2024-12-24 06:35:50|185505.6|185375.6|185502.6|185372.6|185505.6|185375.6|185501.3|185371.3|5
1735022160000|2024-12-24 06:36:00|185501.6|185371.6|185502.6|185372.6|185502.6|185372.6|185496.2|185366.2|5
1735022170000|2024-12-24 06:36:10|185497.9|185367.9|185495.7|185365.7|185497.9|185367.9|185489.3|185359.3|10
1735022180000|2024-12-24 06:36:20|185497.2|185367.2|185496.9|185366.9|185497.2|185367.2|185496.9|185366.9|2
1735022190000|2024-12-24 06:36:30|185491|185361|185495.1|185365.1|185495.4|185365.4|185491|185361|3
1735022200000|2024-12-24 06:36:40|185495.4|185365.4|185493.3|185363.3|185495.4|185365.4|185487|185357|5
1735022210000|2024-12-24 06:36:50|185484.6|185354.6|185485.6|185355.6|185485.6|185355.6|185484.6|185354.6|2
1735022220000|2024-12-24 06:37:00|185485.9|185355.9|185500.1|185370.1|185500.1|185370.1|185485.9|185355.9|3
1735022230000|2024-12-24 06:37:10|185500.4|185370.4|185494.5|185364.5|185500.4|185370.4|185494.3|185364.3|7
1735022240000|2024-12-24 06:37:20|185491.5|185361.5|185479.5|185349.5|185491.6|185361.6|185461.4|185331.4|10
1735022250000|2024-12-24 06:37:30|185479.7|185349.7|185487.1|185357.1|185491.4|185361.4|185479.7|185349.7|7
1735022260000|2024-12-24 06:37:40|185491.9|185361.9|185494.6|185364.6|185499.2|185369.2|185489.6|185359.6|12
1735022270000|2024-12-24 06:37:50|185490|185360|185489|185359|185490|185360|185485.9|185355.9|4
1735022280000|2024-12-24 06:38:00|185484.6|185354.6|185509|185379|185509|185379|185483.2|185353.2|14
1735022300000|2024-12-24 06:38:20|185508.8|185378.8|185489.2|185359.2|185508.8|185378.8|185489.2|185359.2|6
1735022310000|2024-12-24 06:38:30|185494.4|185364.4|185494.1|185364.1|185494.4|185364.4|185494.1|185364.1|2
1735022320000|2024-12-24 06:38:40|185489.7|185359.7|185488.3|185358.3|185490.7|185360.7|185478.5|185348.5|6
1735022330000|2024-12-24 06:38:50|185484|185354|185485.2|185355.2|185485.2|185355.2|185484|185354|2
1735022340000|2024-12-24 06:39:00|185490.5|185360.5|185486.2|185356.2|185490.5|185360.5|185486|185356|4
1735022350000|2024-12-24 06:39:10|185465.5|185335.5|185450.6|185320.6|185465.5|185335.5|185449.6|185319.6|17
1735022360000|2024-12-24 06:39:20|185450.3|185320.3|185459.3|185329.3|185459.6|185329.6|185450.3|185320.3|6
1735022370000|2024-12-24 06:39:30|185455|185325|185427.1|185297.1|185455|185325|185427.1|185297.1|7
1735022380000|2024-12-24 06:39:40|185426.8|185296.8|185431.4|185301.4|185431.4|185301.4|185426.8|185296.8|5
1735022390000|2024-12-24 06:39:50|185431.1|185301.1|185424|185294|185434.9|185304.9|185413.8|185283.8|6
1735022400000|2024-12-24 06:40:00|185423.7|185293.7|185414.7|185284.7|185423.7|185293.7|185407.5|185277.5|7
1735022410000|2024-12-24 06:40:10|185414.5|185284.5|185408.1|185278.1|185414.7|185284.7|185406.1|185276.1|5
1735022420000|2024-12-24 06:40:20|185409.1|185279.1|185399.9|185269.9|185409.1|185279.1|185399.9|185269.9|4
1735022430000|2024-12-24 06:40:30|185404.4|185274.4|185404.2|185274.2|185409.6|185279.6|185404.2|185274.2|3
1735022440000|2024-12-24 06:40:40|185400.9|185270.9|185400.9|185270.9|185400.9|185270.9|185400.9|185270.9|1
1735022450000|2024-12-24 06:40:50|185400.7|185270.7|185400.7|185270.7|185400.7|185270.7|185400.7|185270.7|1
1735022460000|2024-12-24 06:41:00|185405.9|185275.9|185409.1|185279.1|185409.1|185279.1|185405.9|185275.9|3
1735022480000|2024-12-24 06:41:20|185404.7|185274.7|185403.3|185273.3|185404.7|185274.7|185386.9|185256.9|10
1735022490000|2024-12-24 06:41:30|185403.6|185273.6|185403.1|185273.1|185403.6|185273.6|185403.1|185273.1|3
1735022500000|2024-12-24 06:41:40|185402.9|185272.9|185403.6|185273.6|185403.6|185273.6|185402.9|185272.9|3
1735022510000|2024-12-24 06:41:50|185403.9|185273.9|185402|185272|185403.9|185273.9|185402|185272|2
1735022520000|2024-12-24 06:42:00|185397.8|185267.8|185404.2|185274.2|185404.2|185274.2|185397.8|185267.8|4
1735022530000|2024-12-24 06:42:10|185404.5|185274.5|185404.5|185274.5|185404.5|185274.5|185404.5|185274.5|1
1735022540000|2024-12-24 06:42:20|185409.3|185279.3|185433.5|185303.5|185443.6|185313.6|185409.3|185279.3|7
1735022550000|2024-12-24 06:42:30|185432.7|185302.7|185433.2|185303.2|185433.2|185303.2|185432.7|185302.7|2
1735022560000|2024-12-24 06:42:40|185433.5|185303.5|185433.5|185303.5|185433.5|185303.5|185433.5|185303.5|1
1735022580000|2024-12-24 06:43:00|185414|185324|185399.9|185309.9|185414|185324|185390.3|185300.3|5
1735022590000|2024-12-24 06:43:10|185395.7|185305.7|185401.3|185311.3|185401.3|185311.3|185395.1|185305.1|15
1735022600000|2024-12-24 06:43:20|185404.8|185314.8|185404.7|185314.7|185404.8|185314.8|185404.7|185314.7|2
1735022610000|2024-12-24 06:43:30|185402.8|185312.8|185402.8|185312.8|185402.8|185312.8|185402.8|185312.8|1
1735022620000|2024-12-24 06:43:40|185397.8|185307.8|185398.7|185308.7|185398.7|185308.7|185393.4|185303.4|6
1735022630000|2024-12-24 06:43:50|185393.9|185303.9|185392.5|185302.5|185393.9|185303.9|185388.8|185298.8|4
1735022640000|2024-12-24 06:44:00|185397.1|185307.1|185400.4|185310.4|185401.6|185311.6|185390.7|185300.7|9
1735022660000|2024-12-24 06:44:20|185383.8|185293.8|185351.4|185221.4|185383.8|185293.8|185343.7|185213.7|5
1735022670000|2024-12-24 06:44:30|185386.2|185256.2|185391.5|185261.5|185398.6|185268.6|185386.2|185256.2|9
1735022680000|2024-12-24 06:44:40|185391.7|185261.7|185359.5|185229.5|185391.7|185261.7|185355.3|185225.3|6
1735022690000|2024-12-24 06:44:50|185354.1|185224.1|185356.4|185226.4|185356.9|185226.9|185331.9|185201.9|7
1735022700000|2024-12-24 06:45:00|185356.2|185226.2|185356.2|185226.2|185356.2|185226.2|185356.2|185226.2|1
1735022710000|2024-12-24 06:45:10|185300|185170|185327.4|185197.4|185327.4|185197.4|185299.3|185169.3|4
1735022720000|2024-12-24 06:45:20|185333.4|185203.4|185327.3|185197.3|185333.5|185203.5|185327.3|185197.3|4
1735022730000|2024-12-24 06:45:30|185328.3|185198.3|185329.8|185199.8|185346.2|185216.2|185323.8|185193.8|16
1735022740000|2024-12-24 06:45:40|185334.9|185204.9|185335|185205|185335|185205|185334.9|185204.9|6
1735022750000|2024-12-24 06:45:50|185334.9|185204.9|185356.9|185226.9|185357.5|185227.5|185334.9|185204.9|6
1735022760000|2024-12-24 06:46:00|185357.1|185227.1|185359.9|185229.9|185359.9|185229.9|185357.1|185227.1|4
1735022770000|2024-12-24 06:46:10|185360.4|185230.4|185391.1|185261.1|185391.3|185261.3|185360.4|185230.4|7
1735022780000|2024-12-24 06:46:20|185391.3|185261.3|185391.3|185261.3|185391.3|185261.3|185391.1|185261.1|3
1735022790000|2024-12-24 06:46:30|185391.1|185261.1|185390|185260|185391.1|185261.1|185383.4|185253.4|7
1735022800000|2024-12-24 06:46:40|185389.7|185259.7|185328.1|185198.1|185389.7|185259.7|185327.9|185197.9|7
1735022810000|2024-12-24 06:46:50|185361|185231|185362.2|185232.2|185362.3|185232.3|185360.9|185230.9|8
1735022820000|2024-12-24 06:47:00|185362.1|185232.1|185362.3|185232.3|185362.3|185232.3|185362|185232|6
1735022830000|2024-12-24 06:47:10|185362.1|185232.1|185362.1|185232.1|185362.3|185232.3|185362.1|185232.1|5
1735022840000|2024-12-24 06:47:20|185366|185236|185354.5|185224.5|185366|185236|185354|185224|3
1735022850000|2024-12-24 06:47:30|185351.8|185221.8|185346.6|185216.6|185351.8|185221.8|185346.3|185216.3|4
1735022860000|2024-12-24 06:47:40|185346.3|185216.3|185344.6|185214.6|185346.6|185216.6|185328.3|185198.3|6
1735022880000|2024-12-24 06:48:00|185340.3|185210.3|185345|185215|185347.1|185217.1|185337.4|185207.4|10
1735022890000|2024-12-24 06:48:10|185346.4|185216.4|185347|185217|185347|185217|185346.1|185216.1|3
1735022900000|2024-12-24 06:48:20|185347.1|185217.1|185347|185217|185347.3|185217.3|185346.9|185216.9|7
1735022910000|2024-12-24 06:48:30|185344.3|185214.3|185339.5|185209.5|185345.1|185215.1|185338|185208|4
1735022920000|2024-12-24 06:48:40|185339.7|185209.7|185341|185211|185341|185211|185339.7|185209.7|3
1735022930000|2024-12-24 06:48:50|185341.8|185211.8|185341.8|185211.8|185341.8|185211.8|185341.8|185211.8|1
1735022940000|2024-12-24 06:49:00|185335.2|185205.2|185332.9|185202.9|185335.2|185205.2|185326.9|185196.9|13
1735022950000|2024-12-24 06:49:10|185333.1|185203.1|185322.6|185192.6|185333.1|185203.1|185322.6|185192.6|4
1735022960000|2024-12-24 06:49:20|185322.3|185192.3|185317.5|185187.5|185322.3|185192.3|185316.2|185186.2|6
1735022970000|2024-12-24 06:49:30|185324.2|185194.2|185327.3|185197.3|185331.6|185201.6|185324.2|185194.2|4
1735022980000|2024-12-24 06:49:40|185332.5|185202.5|185324|185194|185332.5|185202.5|185324|185194|7
1735022990000|2024-12-24 06:49:50|185323.5|185193.5|185323|185193|185323.7|185193.7|185323|185193|3
1735023000000|2024-12-24 06:50:00|185318|185188|185387.6|185257.6|185391.8|185261.8|185318|185188|16
1735023010000|2024-12-24 06:50:10|185392.1|185262.1|185362.6|185232.6|185392.1|185262.1|185359.9|185229.9|9
1735023020000|2024-12-24 06:50:20|185362.4|185232.4|185362.6|185232.6|185362.6|185232.6|185362.3|185232.3|5
1735023030000|2024-12-24 06:50:30|185362.3|185232.3|185362.4|185232.4|185362.6|185232.6|185362.3|185232.3|5
1735023040000|2024-12-24 06:50:40|185362.6|185232.6|185375.1|185245.1|185379.5|185249.5|185362.3|185232.3|7
1735023050000|2024-12-24 06:50:50|185379.8|185249.8|185384.8|185254.8|185386.3|185256.3|185379.8|185249.8|9
1735023060000|2024-12-24 06:51:00|185389.1|185259.1|185400.9|185270.9|185400.9|185270.9|185389.1|185259.1|3
1735023070000|2024-12-24 06:51:10|185400.4|185270.4|185401.2|185271.2|185401.2|185271.2|185396.6|185266.6|3
1735023090000|2024-12-24 06:51:30|185394.7|185264.7|185390|185260|185394.7|185264.7|185384.5|185254.5|5
1735023100000|2024-12-24 06:51:40|185390.5|185260.5|185389.8|185259.8|185390.5|185260.5|185389.8|185259.8|3
1735023110000|2024-12-24 06:51:50|185389.5|185259.5|185389|185259|185389.5|185259.5|185389|185259|2
1735023120000|2024-12-24 06:52:00|185362|185272|185362|185272|185362|185272|185362|185272|1
1735023140000|2024-12-24 06:52:20|185364.2|185274.2|185340.3|185210.3|185364.2|185274.2|185329.8|185205.2|11
1735023160000|2024-12-24 06:52:40|185345.8|185215.8|185345.8|185215.8|185347.3|185217.3|185345.8|185215.8|3
1735023170000|2024-12-24 06:52:50|185345.9|185215.9|185391.8|185261.8|185396.3|185266.3|185345.9|185215.9|8
1735023180000|2024-12-24 06:53:00|185391.9|185261.9|185396.3|185266.3|185396.6|185266.6|185391.8|185261.8|7
1735023190000|2024-12-24 06:53:10|185391.4|185261.4|185385.3|185255.3|185391.4|185261.4|185385.3|185255.3|7
1735023200000|2024-12-24 06:53:20|185391.8|185261.8|185390.3|185260.3|185391.8|185261.8|185390.3|185260.3|6
1735023210000|2024-12-24 06:53:30|185385.8|185255.8|185389.7|185259.7|185390|185260|185385.3|185255.3|6
1735023220000|2024-12-24 06:53:40|185394|185264|185394.3|185264.3|185394.3|185264.3|185394|185264|2
1735023230000|2024-12-24 06:53:50|185389.9|185259.9|185406.7|185276.7|185406.8|185276.8|185389.9|185259.9|4
1735023240000|2024-12-24 06:54:00|185405.7|185275.7|185399.6|185269.6|185405.7|185275.7|185399.6|185269.6|3
1735023250000|2024-12-24 06:54:10|185405.1|185275.1|185401.2|185271.2|185405.6|185275.6|185401.2|185271.2|3
1735023270000|2024-12-24 06:54:30|185401.1|185271.1|185428|185298|185428.3|185298.3|185397.4|185267.4|5
1735023280000|2024-12-24 06:54:40|185428.2|185298.2|185415.2|185285.2|185428.3|185298.3|185409.4|185279.4|8
1735023290000|2024-12-24 06:54:50|185415|185285|185420.3|185290.3|185420.6|185290.6|185407.7|185277.7|12
1735023300000|2024-12-24 06:55:00|185420.6|185290.6|185431.7|185301.7|185431.7|185301.7|185419.6|185289.6|3
1735023310000|2024-12-24 06:55:10|185430.7|185300.7|185422.1|185292.1|185430.7|185300.7|185422.1|185292.1|4
1735023320000|2024-12-24 06:55:20|185387.8|185257.8|185420.8|185290.8|185420.8|185290.8|185387.8|185257.8|15
1735023330000|2024-12-24 06:55:30|185415.5|185285.5|185423.5|185293.5|185423.5|185293.5|185415.5|185285.5|11
1735023340000|2024-12-24 06:55:40|185423.2|185293.2|185423.2|185293.2|185423.5|185293.5|185423.2|185293.2|3
1735023360000|2024-12-24 06:56:00|185417.7|185287.7|185394.3|185264.3|185417.7|185287.7|185394.1|185264.1|6
1735023370000|2024-12-24 06:56:10|185394.1|185264.1|185401.9|185271.9|185401.9|185271.9|185394.1|185264.1|4
1735023380000|2024-12-24 06:56:20|185402.1|185272.1|185401.9|185271.9|185402.1|185272.1|185401.9|185271.9|2
1735023390000|2024-12-24 06:56:30|185402.4|185272.4|185396.5|185266.5|185402.4|185272.4|185396.3|185266.3|4
1735023400000|2024-12-24 06:56:40|185397.3|185267.3|185405.3|185275.3|185405.3|185275.3|185397.3|185267.3|6
1735023410000|2024-12-24 06:56:50|185404.3|185274.3|185403.5|185273.5|185404.3|185274.3|185403.5|185273.5|2
1735023420000|2024-12-24 06:57:00|185403.8|185273.8|185403.8|185273.8|185403.8|185273.8|185403.8|185273.8|1
1735023430000|2024-12-24 06:57:10|185420.7|185290.7|185431|185301|185431.5|185301.5|185420.7|185290.7|6
1735023440000|2024-12-24 06:57:20|185424.5|185294.5|185424.5|185294.5|185424.5|185294.5|185424.5|185294.5|1
1735023450000|2024-12-24 06:57:30|185430.1|185300.1|185434.9|185304.9|185439|185309|185430.1|185300.1|6
1735023460000|2024-12-24 06:57:40|185431.6|185301.6|185429.3|185299.3|185434.1|185304.1|185428.2|185298.2|8
1735023490000|2024-12-24 06:58:10|185429|185299|185403.8|185273.8|185430.6|185300.6|185403.3|185273.3|13
1735023500000|2024-12-24 06:58:20|185404|185274|185408.8|185278.8|185408.8|185278.8|185404|185274|4
1735023510000|2024-12-24 06:58:30|185408.5|185278.5|185403.2|185273.2|185408.9|185278.9|185403|185273|9
1735023520000|2024-12-24 06:58:40|185402.9|185272.9|185406.8|185276.8|185412.1|185282.1|185400.5|185270.5|6
1735023530000|2024-12-24 06:58:50|185413.4|185283.4|185419.4|185289.4|185426|185296|185410.2|185280.2|21
1735023540000|2024-12-24 06:59:00|185423.8|185293.8|185415.4|185285.4|185423.9|185293.9|185415.4|185285.4|13
1735023550000|2024-12-24 06:59:10|185414.7|185284.7|185414.7|185284.7|185414.7|185284.7|185414.7|185284.7|1
1735023560000|2024-12-24 06:59:20|185410.8|185280.8|185416.1|185286.1|185416.1|185286.1|185410.8|185280.8|3
1735023570000|2024-12-24 06:59:30|185409.7|185279.7|185400.5|185270.5|185409.7|185279.7|185396.3|185266.3|9
1735023580000|2024-12-24 06:59:40|185393.6|185263.6|185400.1|185270.1|185402.8|185272.8|185393.6|185263.6|5
1735023590000|2024-12-24 06:59:50|185415|185285|185410.6|185280.6|185420|185290|185409.1|185279.1|9
1735023600000|2024-12-24 07:00:00|185392.1|185302.1|185385.8|185295.8|185406.8|185316.8|185378.2|185288.2|22
1735023610000|2024-12-24 07:00:10|185385.5|185295.5|185378.2|185288.2|185385.5|185295.5|185359.6|185269.6|10
1735023620000|2024-12-24 07:00:20|185379.5|185289.5|185376.5|185286.5|185385.5|185295.5|185372|185282|7
1735023630000|2024-12-24 07:00:30|185380.9|185290.9|185360.4|185270.4|185380.9|185290.9|185355.7|185265.7|7
1735023640000|2024-12-24 07:00:40|185358.2|185268.2|185359.1|185269.1|185360.6|185270.6|185352.7|185262.7|12
1735023650000|2024-12-24 07:00:50|185358.8|185268.8|185364.7|185274.7|185364.7|185274.7|185358.6|185268.6|8
1735023660000|2024-12-24 07:01:00|185364.9|185274.9|185358.7|185268.7|185365.4|185275.4|185358.7|185268.7|6
1735023670000|2024-12-24 07:01:10|185359.4|185269.4|185357.9|185267.9|185359.4|185269.4|185357.9|185267.9|3
1735023680000|2024-12-24 07:01:20|185356.9|185266.9|185291.9|185201.9|185356.9|185266.9|185290.6|185200.6|13
1735023690000|2024-12-24 07:01:30|185299.5|185209.5|185298.7|185208.7|185299.5|185209.5|185297.7|185207.7|10
1735023700000|2024-12-24 07:01:40|185299.7|185209.7|185294|185204|185302.6|185212.6|185289.2|185199.2|13
1735023710000|2024-12-24 07:01:50|185294.9|185204.9|185292.6|185202.6|185298.4|185208.4|185289.9|185199.9|9
1735023720000|2024-12-24 07:02:00|185292.4|185202.4|185338.8|185248.8|185338.8|185248.8|185283.9|185193.9|14
1735023730000|2024-12-24 07:02:10|185337.4|185247.4|185333.8|185243.8|185343|185253|185332.8|185242.8|10
1735023740000|2024-12-24 07:02:20|185333.6|185243.6|185340.8|185250.8|185345.3|185255.3|185326.1|185236.1|14
1735023750000|2024-12-24 07:02:30|185341.1|185251.1|185322.8|185232.8|185341.1|185251.1|185322.8|185232.8|5
1735023760000|2024-12-24 07:02:40|185323.6|185233.6|185329.3|185239.3|185329.3|185239.3|185323.5|185233.5|9
1735023770000|2024-12-24 07:02:50|185332.6|185242.6|185331.3|185241.3|185334.1|185244.1|185326.9|185236.9|4
1735023780000|2024-12-24 07:03:00|185326.8|185236.8|185305.4|185215.4|185326.8|185236.8|185299.6|185209.6|13
1735023790000|2024-12-24 07:03:10|185308.5|185218.5|185308.3|185218.3|185312|185222|185303.9|185213.9|14
1735023800000|2024-12-24 07:03:20|185307.7|185217.7|185320.5|185230.5|185323.6|185233.6|185304.3|185214.3|12
1735023810000|2024-12-24 07:03:30|185317.5|185227.5|185346.2|185256.2|185347.5|185257.5|185317.5|185227.5|8
1735023820000|2024-12-24 07:03:40|185346.9|185256.9|185345.5|185255.5|185348.7|185258.7|185345.5|185255.5|7
1735023830000|2024-12-24 07:03:50|185349.5|185259.5|185355.3|185265.3|185355.5|185265.5|185349.5|185259.5|5
1735023840000|2024-12-24 07:04:00|185355.5|185265.5|185355.5|185265.5|185355.5|185265.5|185355.5|185265.5|1
1735023850000|2024-12-24 07:04:10|185355.3|185265.3|185354.3|185264.3|185355.5|185265.5|185354.3|185264.3|6
1735023860000|2024-12-24 07:04:20|185351.3|185261.3|185360.7|185270.7|185363|185273|185351.3|185261.3|5
1735023870000|2024-12-24 07:04:30|185369.4|185279.4|185404.1|185274.1|185404.1|185279.4|185369.4|185253|12
1735023880000|2024-12-24 07:04:40|185405.5|185275.5|185381.2|185291.2|185405.5|185294.7|185381.2|185275.5|6
1735023890000|2024-12-24 07:04:50|185381|185291|185382|185292|185382|185292|185381|185291|2
1735023900000|2024-12-24 07:05:00|185383.4|185293.4|185384.4|185294.4|185384.9|185294.9|185383.4|185293.4|5
1735023910000|2024-12-24 07:05:10|185385.6|185295.6|185387.5|185297.5|185387.5|185297.5|185383.1|185293.1|4
1735023920000|2024-12-24 07:05:20|185387.2|185297.2|185393.1|185303.1|185393.1|185303.1|185387.2|185297.2|3
1735023930000|2024-12-24 07:05:30|185393.3|185303.3|185405.6|185315.6|185405.6|185315.6|185390.7|185300.7|8
1735023940000|2024-12-24 07:05:40|185406.1|185316.1|185442.6|185352.6|185442.6|185352.6|185406.1|185316.1|7
1735023960000|2024-12-24 07:06:00|185443.6|185353.6|185463|185373|185463|185373|185441.3|185351.3|7
1735023970000|2024-12-24 07:06:10|185464.2|185374.2|185463.7|185373.7|185472.9|185382.9|185463.7|185373.7|6
1735023980000|2024-12-24 07:06:20|185459.8|185369.8|185434.7|185344.7|185459.8|185369.8|185429.9|185339.9|12
1735023990000|2024-12-24 07:06:30|185435.7|185345.7|185440.4|185350.4|185440.4|185350.4|185435.7|185345.7|5
1735024000000|2024-12-24 07:06:40|185437.9|185347.9|185415|185325|185437.9|185347.9|185407.4|185317.4|9
1735024010000|2024-12-24 07:06:50|185414.5|185324.5|185419.2|185329.2|185426.2|185336.2|185414.5|185324.5|11
1735024020000|2024-12-24 07:07:00|185419.7|185329.7|185380.8|185290.8|185419.7|185329.7|185380.8|185290.8|11
1735024030000|2024-12-24 07:07:10|185368.6|185278.6|185368.6|185278.6|185368.6|185278.6|185368.6|185278.6|1
1735024040000|2024-12-24 07:07:20|185360.6|185270.6|185360.4|185270.4|185360.6|185270.6|185360.4|185270.4|4
1735024050000|2024-12-24 07:07:30|185360.9|185270.9|185466.3|185376.3|185468.9|185378.9|185360.4|185270.4|13
1735024060000|2024-12-24 07:07:40|185468.1|185378.1|185462.2|185372.2|185469.1|185379.1|185445.7|185355.7|18
1735024070000|2024-12-24 07:07:50|185462.4|185372.4|185457.9|185367.9|185462.4|185372.4|185457.9|185367.9|8
1735024080000|2024-12-24 07:08:00|185458.4|185368.4|185459.9|185369.9|185462.2|185372.2|185458.4|185368.4|6
1735024090000|2024-12-24 07:08:10|185462.4|185372.4|185419.8|185329.8|185467.2|185377.2|185419.8|185329.8|15
1735024100000|2024-12-24 07:08:20|185418.1|185328.1|185430.5|185340.5|185436.5|185346.5|185418.1|185328.1|14
1735024110000|2024-12-24 07:08:30|185431.2|185341.2|185433|185343|185433|185343|185430|185340|7
1735024120000|2024-12-24 07:08:40|185443.8|185353.8|185465.1|185375.1|185479.4|185376.6|185437.5|185341.5|16
1735024130000|2024-12-24 07:08:50|185464.6|185374.6|185464.3|185374.3|185468.1|185378.1|185464.3|185374.3|7
1735024140000|2024-12-24 07:09:00|185464.6|185374.6|185468.1|185378.1|185468.1|185378.1|185464.3|185374.3|8
1735024150000|2024-12-24 07:09:10|185466.8|185376.8|185482.8|185392.8|185483|185393|185463.1|185373.1|19
1735024160000|2024-12-24 07:09:20|185483|185393|185474.5|185384.5|185483|185393|185468.9|185378.9|10
1735024170000|2024-12-24 07:09:30|185474.8|185384.8|185482.7|185392.7|185485|185395|185469.8|185379.8|13
1735024180000|2024-12-24 07:09:40|185483.2|185393.2|185474.8|185384.8|185487.3|185397.3|185471.6|185381.6|18
1735024190000|2024-12-24 07:09:50|185475.3|185385.3|185482.6|185392.6|185483.2|185393.2|185475.3|185385.3|5
1735024200000|2024-12-24 07:10:00|185487|185397|185485.9|185395.9|185487|185397|185482.6|185392.6|7
1735024210000|2024-12-24 07:10:10|185487.6|185397.6|185456.3|185366.3|185487.6|185397.6|185456.1|185366.1|10
1735024220000|2024-12-24 07:10:20|185456.1|185366.1|185458.5|185368.5|185459.9|185369.9|185455.9|185365.9|7
1735024230000|2024-12-24 07:10:30|185458|185368|185464.9|185374.9|185465.4|185375.4|185454.5|185364.5|13
1735024240000|2024-12-24 07:10:40|185467.1|185377.1|185468.1|185378.1|185468.6|185378.6|185467.1|185377.1|7
1735024250000|2024-12-24 07:10:50|185467.8|185377.8|185470.9|185380.9|185472.1|185382.1|185467.8|185377.8|4
1735024260000|2024-12-24 07:11:00|185471.2|185381.2|185468.4|185378.4|185471.2|185381.2|185460.9|185370.9|11
1735024270000|2024-12-24 07:11:10|185467.9|185377.9|185468.8|185378.8|185478.3|185388.3|185467.9|185377.9|9
1735024280000|2024-12-24 07:11:20|185463.6|185373.6|185444.9|185354.9|185463.6|185373.6|185444.7|185354.7|17
1735024290000|2024-12-24 07:11:30|185444.7|185354.7|185392.7|185302.7|185445.4|185355.4|185391.4|185301.4|15
1735024300000|2024-12-24 07:11:40|185391.2|185301.2|185389.9|185299.9|185391.7|185301.7|185389.9|185299.9|5
1735024310000|2024-12-24 07:11:50|185389.4|185299.4|185394.4|185304.4|185394.4|185304.4|185389.4|185299.4|9
1735024320000|2024-12-24 07:12:00|185392|185302|185402|185312|185402|185312|185388|185298|13
1735024330000|2024-12-24 07:12:10|185402.5|185312.5|185401|185311|185402.5|185312.5|185400.5|185310.5|7
1735024340000|2024-12-24 07:12:20|185398.2|185308.2|185403.5|185313.5|185404|185314|185391.8|185301.8|7
1735024350000|2024-12-24 07:12:30|185407.9|185317.9|185437|185347|185441|185351|185407.9|185317.9|11
1735024360000|2024-12-24 07:12:40|185436.8|185346.8|185433.7|185343.7|185436.8|185346.8|185422|185332|9
1735024370000|2024-12-24 07:12:50|185426.4|185336.4|185431.8|185341.8|185433.3|185343.3|185426.4|185336.4|11
1735024380000|2024-12-24 07:13:00|185431.6|185341.6|185389.9|185299.9|185431.6|185341.6|185389.4|185299.4|14
1735024390000|2024-12-24 07:13:10|185388.9|185298.9|185387.2|185297.2|185388.9|185298.9|185386.4|185296.4|3
1735024400000|2024-12-24 07:13:20|185387.7|185297.7|185369.5|185279.5|185387.7|185297.7|185366.1|185276.1|9
1735024410000|2024-12-24 07:13:30|185368.5|185278.5|185374.4|185284.4|185374.4|185284.4|185348.3|185258.3|10
1735024420000|2024-12-24 07:13:40|185373.9|185283.9|185367.3|185277.3|185373.9|185283.9|185366.6|185276.6|5
1735024450000|2024-12-24 07:14:10|185369.8|185279.8|185369.3|185279.3|185373.9|185283.9|185368.5|185278.5|6
1735024460000|2024-12-24 07:14:20|185376.5|185286.5|185371.6|185281.6|185376.5|185286.5|185371.6|185281.6|3
1735024470000|2024-12-24 07:14:30|185374.9|185284.9|185374.9|185284.9|185374.9|185284.9|185374.9|185284.9|1
1735024490000|2024-12-24 07:14:50|185381.3|185291.3|185457|185367|185457|185367|185381.3|185291.3|9
1735024500000|2024-12-24 07:15:00|185442.3|185352.3|185442.7|185352.7|185443.9|185353.9|185442.2|185352.2|6
1735024510000|2024-12-24 07:15:10|185442.9|185352.9|185438.7|185348.7|185442.9|185352.9|185438.2|185348.2|5
1735024520000|2024-12-24 07:15:20|185436.6|185346.6|185433.7|185343.7|185436.6|185346.6|185433.7|185343.7|3
1735024530000|2024-12-24 07:15:30|185430.4|185340.4|185430.4|185340.4|185430.4|185340.4|185430.4|185340.4|1
1735024550000|2024-12-24 07:15:50|185426.6|185336.6|185416.9|185326.9|185426.6|185336.6|185410.5|185320.5|10
1735024560000|2024-12-24 07:16:00|185415.4|185325.4|185388.9|185298.9|185416.6|185326.6|185385.6|185295.6|8
1735024580000|2024-12-24 07:16:20|185388.6|185298.6|185388.6|185298.6|185388.6|185298.6|185388.6|185298.6|1
1735024590000|2024-12-24 07:16:30|185388.9|185298.9|185386|185296|185388.9|185298.9|185386|185296|2
1735024600000|2024-12-24 07:16:40|185384.5|185294.5|185384.5|185294.5|185384.5|185294.5|185384.5|185294.5|1
1735024610000|2024-12-24 07:16:50|185380.3|185290.3|185331.7|185241.7|185380.3|185290.3|185331.7|185241.7|12
1735024620000|2024-12-24 07:17:00|185365.4|185275.4|185352.9|185262.9|185365.5|185275.5|185351.6|185261.6|11
1735024630000|2024-12-24 07:17:10|185354.4|185264.4|185352.9|185262.9|185355.4|185265.4|185352.9|185262.9|4
1735024640000|2024-12-24 07:17:20|185353.4|185263.4|185363.2|185273.2|185363.2|185273.2|185353.4|185263.4|4
1735024650000|2024-12-24 07:17:30|185362.9|185272.9|185369|185279|185369|185279|185362.4|185272.4|4
1735024660000|2024-12-24 07:17:40|185372.2|185282.2|185372.2|185282.2|185372.2|185282.2|185372.2|185282.2|1
1735024680000|2024-12-24 07:18:00|185373|185283|185373|185283|185373|185283|185373|185283|1
1735024690000|2024-12-24 07:18:10|185366|185276|185365|185275|185366|185276|185365|185275|2
1735024700000|2024-12-24 07:18:20|185364.5|185274.5|185364.5|185274.5|185364.5|185274.5|185364.5|185274.5|1
1735024710000|2024-12-24 07:18:30|185370.2|185280.2|185370.2|185280.2|185370.2|185280.2|185370.2|185280.2|1
1735024720000|2024-12-24 07:18:40|185367.1|185277.1|185367.1|185277.1|185367.1|185277.1|185367.1|185277.1|1
1735024740000|2024-12-24 07:19:00|185373.5|185283.5|185433.8|185343.8|185433.8|185343.8|185373.5|185283.5|7
1735024750000|2024-12-24 07:19:10|185425.7|185335.7|185424.7|185334.7|185425.7|185335.7|185424.7|185334.7|4
1735024760000|2024-12-24 07:19:20|185424.5|185334.5|185424.5|185334.5|185424.5|185334.5|185424.5|185334.5|1
1735024770000|2024-12-24 07:19:30|185406.9|185316.9|185410.8|185320.8|185412.3|185322.3|185406.1|185316.1|7
1735024780000|2024-12-24 07:19:40|185412|185322|185410.2|185320.2|185412|185322|185406.8|185316.8|4
1735024790000|2024-12-24 07:19:50|185421.1|185331.1|185422.1|185332.1|185426.8|185336.8|185421.1|185331.1|6
1735024800000|2024-12-24 07:20:00|185420.9|185330.9|185417.8|185327.8|185420.9|185330.9|185414|185324|8
1735024810000|2024-12-24 07:20:10|185425.6|185335.6|185430.3|185340.3|185430.3|185340.3|185425.2|185335.2|8
1735024820000|2024-12-24 07:20:20|185443.7|185353.7|185424.8|185334.8|185443.7|185353.7|185424.8|185334.8|12
1735024830000|2024-12-24 07:20:30|185425.1|185335.1|185430.7|185340.7|185430.7|185340.7|185425.1|185335.1|4
1735024840000|2024-12-24 07:20:40|185425.3|185335.3|185421.8|185331.8|185425.3|185335.3|185420.9|185330.9|5
1735024850000|2024-12-24 07:20:50|185420.6|185330.6|185421.9|185331.9|185422.1|185332.1|185420.6|185330.6|3
1735024860000|2024-12-24 07:21:00|185423.8|185333.8|185427.8|185337.8|185429.4|185339.4|185423.8|185333.8|5
1735024870000|2024-12-24 07:21:10|185425.9|185335.9|185425.1|185335.1|185425.9|185335.9|185425.1|185335.1|4
1735024880000|2024-12-24 07:21:20|185424.6|185334.6|185417.8|185327.8|185424.6|185334.6|185417.8|185327.8|7
1735024890000|2024-12-24 07:21:30|185419.1|185329.1|185420.4|185330.4|185421.6|185331.6|185419.1|185329.1|3
1735024900000|2024-12-24 07:21:40|185426.4|185336.4|185425.1|185335.1|185426.4|185336.4|185425.1|185335.1|4
1735024910000|2024-12-24 07:21:50|185421.7|185331.7|185418.7|185328.7|185421.7|185331.7|185418.7|185328.7|5
1735024920000|2024-12-24 07:22:00|185418.5|185328.5|185420.1|185330.1|185420.1|185330.1|185412.1|185322.1|10
1735024930000|2024-12-24 07:22:10|185419.3|185329.3|185415.8|185325.8|185419.3|185329.3|185415.8|185325.8|3
1735024940000|2024-12-24 07:22:20|185416.8|185326.8|185415.5|185325.5|185422.1|185332.1|185410.5|185320.5|12
1735024980000|2024-12-24 07:23:00|185418.9|185328.9|185412|185322|185422.3|185332.3|185412|185322|6
1735024990000|2024-12-24 07:23:10|185411.2|185321.2|185343.5|185253.5|185411.2|185321.2|185332.1|185242.1|13
1735025000000|2024-12-24 07:23:20|185343.2|185253.2|185321.9|185231.9|185343.2|185253.2|185315.2|185225.2|19
1735025010000|2024-12-24 07:23:30|185322.4|185232.4|185291.1|185201.1|185322.6|185232.6|185281.4|185191.4|7
1735025020000|2024-12-24 07:23:40|185290.9|185200.9|185289.9|185199.9|185290.9|185200.9|185289.9|185199.9|2
1735025050000|2024-12-24 07:24:10|185288.5|185198.5|185288.7|185198.7|185288.9|185198.9|185277.4|185187.4|6
1735025060000|2024-12-24 07:24:20|185279.5|185189.5|185280.2|185190.2|185280.2|185190.2|185279.5|185189.5|2
1735025070000|2024-12-24 07:24:30|185282.2|185192.2|185285.7|185195.7|185285.7|185195.7|185278.4|185188.4|4
1735025080000|2024-12-24 07:24:40|185280.9|185190.9|185271|185181|185283.8|185193.8|185271|185181|4
1735025090000|2024-12-24 07:24:50|185273.9|185183.9|185273.9|185183.9|185273.9|185183.9|185273.9|185183.9|1
1735025100000|2024-12-24 07:25:00|185270.3|185180.3|185270.3|185180.3|185270.3|185180.3|185270.3|185180.3|1
1735025120000|2024-12-24 07:25:20|185270.8|185180.8|185270.8|185180.8|185270.8|185180.8|185270.8|185180.8|1
1735025130000|2024-12-24 07:25:30|185270|185180|185270|185180|185270|185180|185270|185180|1
1735025140000|2024-12-24 07:25:40|185283.2|185193.2|185298.4|185208.4|185298.4|185208.4|185283.2|185193.2|3
1735025150000|2024-12-24 07:25:50|185298.7|185208.7|185290.2|185200.2|185299.2|185209.2|185290.2|185200.2|5
1735025160000|2024-12-24 07:26:00|185290|185200|185289.5|185199.5|185290|185200|185289.5|185199.5|3
1735025170000|2024-12-24 07:26:10|185289.7|185199.7|185289.7|185199.7|185289.7|185199.7|185289.7|185199.7|1
1735025180000|2024-12-24 07:26:20|185289.5|185199.5|185290.2|185200.2|185290.2|185200.2|185289.5|185199.5|2
1735025190000|2024-12-24 07:26:30|185288.5|185198.5|185278|185188|185288.5|185198.5|185278|185188|5
1735025200000|2024-12-24 07:26:40|185278.3|185188.3|185278.3|185188.3|185278.3|185188.3|185278.3|185188.3|1
1735025210000|2024-12-24 07:26:50|185278.7|185188.7|185282.7|185192.7|185282.7|185192.7|185278.7|185188.7|4
1735025220000|2024-12-24 07:27:00|185265.1|185175.1|185261.8|185171.8|185265.1|185175.1|185258.9|185168.9|7
1735025230000|2024-12-24 07:27:10|185262|185172|185272.1|185182.1|185273.3|185183.3|185262|185172|5
1735025240000|2024-12-24 07:27:20|185269.3|185179.3|185269.3|185179.3|185269.3|185179.3|185269.3|185179.3|1
1735025250000|2024-12-24 07:27:30|185271.3|185181.3|185271.3|185181.3|185271.3|185181.3|185271.3|185181.3|1
1735025280000|2024-12-24 07:28:00|185270|185180|185270|185180|185270|185180|185270|185180|1
1735025300000|2024-12-24 07:28:20|185270.3|185180.3|185270.3|185180.3|185270.3|185180.3|185270.3|185180.3|1
1735025310000|2024-12-24 07:28:30|185268.2|185178.2|185281.4|185191.4|185282.1|185192.1|185268.2|185178.2|4
1735025320000|2024-12-24 07:28:40|185280.9|185190.9|185280.4|185190.4|185280.9|185190.9|185280.4|185190.4|3
1735025330000|2024-12-24 07:28:50|185277.7|185187.7|185276.7|185186.7|185277.7|185187.7|185276.7|185186.7|2
1735025340000|2024-12-24 07:29:00|185276.2|185186.2|185276.2|185186.2|185276.2|185186.2|185276.2|185186.2|1
1735025360000|2024-12-24 07:29:20|185273|185183|185273|185183|185273|185183|185273|185183|1
1735025370000|2024-12-24 07:29:30|185272|185182|185272|185182|185272|185182|185272|185182|1
1735025380000|2024-12-24 07:29:40|185279.1|185189.1|185279.1|185189.1|185279.1|185189.1|185279.1|185189.1|1
1735025390000|2024-12-24 07:29:50|185270.1|185180.1|185271.3|185181.3|185276.6|185186.6|185270.1|185180.1|4
1735025400000|2024-12-24 07:30:00|185274.5|185184.5|185275.2|185185.2|185275.5|185185.5|185274.5|185184.5|3
1735025410000|2024-12-24 07:30:10|185275.5|185185.5|185275.5|185185.5|185275.5|185185.5|185275.5|185185.5|1
1735025420000|2024-12-24 07:30:20|185279.1|185189.1|185335|185245|185336.3|185246.3|185279.1|185189.1|8
1735025430000|2024-12-24 07:30:30|185335.6|185245.6|185315.8|185225.8|185336.1|185246.1|185312.7|185222.7|10
1735025440000|2024-12-24 07:30:40|185313.7|185223.7|185314.3|185224.3|185317.2|185227.2|185313.7|185223.7|4
1735025450000|2024-12-24 07:30:50|185313.8|185223.8|185310.6|185220.6|185313.8|185223.8|185310.2|185220.2|5
1735025470000|2024-12-24 07:31:10|185310.9|185220.9|185330.5|185200.5|185330.5|185220.9|185310.6|185199.9|4
1735025490000|2024-12-24 07:31:30|185332.2|185202.2|185336|185206|185336|185206|185330.9|185200.9|6
1735025500000|2024-12-24 07:31:40|185336.7|185206.7|185382.7|185252.7|185383.5|185253.5|185336.7|185206.7|21
1735025510000|2024-12-24 07:31:50|185382.4|185252.4|185382.1|185252.1|185384.1|185254.1|185380.1|185250.1|7
1735025520000|2024-12-24 07:32:00|185378.8|185248.8|185378.8|185248.8|185378.8|185248.8|185378.8|185248.8|1
1735025530000|2024-12-24 07:32:10|185361.7|185231.7|185367|185237|185367|185237|185361.7|185231.7|2
1735025540000|2024-12-24 07:32:20|185369|185239|185379.9|185249.9|185380.2|185250.2|185369|185239|4
1735025560000|2024-12-24 07:32:40|185378.5|185248.5|185378.9|185248.9|185378.9|185248.9|185378.5|185248.5|2
1735025570000|2024-12-24 07:32:50|185358|185268|185358|185268|185358|185268|185358|185268|1
1735025580000|2024-12-24 07:33:00|185355.5|185265.5|185351|185261|185358|185268|185351|185261|7
1735025590000|2024-12-24 07:33:10|185349.5|185259.5|185348.2|185258.2|185349.5|185259.5|185345|185255|4
1735025600000|2024-12-24 07:33:20|185346.2|185256.2|185333.4|185243.4|185346.2|185256.2|185330.7|185240.7|4
1735025610000|2024-12-24 07:33:30|185330.3|185240.3|185336.7|185246.7|185338|185248|185330.3|185240.3|9
1735025620000|2024-12-24 07:33:40|185335.7|185245.7|185336.3|185246.3|185337.7|185247.7|185335.7|185245.7|3
1735025630000|2024-12-24 07:33:50|185337|185247|185336|185246|185337|185247|185336|185246|2
1735025660000|2024-12-24 07:34:20|185336.8|185246.8|185326.5|185236.5|185342.5|185252.5|185323.5|185233.5|10
1735025670000|2024-12-24 07:34:30|185311.1|185221.1|185311.8|185221.8|185311.8|185221.8|185311.1|185221.1|2
1735025680000|2024-12-24 07:34:40|185327.6|185237.6|185311|185221|185327.6|185237.6|185310|185220|5
1735025690000|2024-12-24 07:34:50|185312.4|185222.4|185312|185222|185312.4|185222.4|185311.3|185221.3|3
1735025730000|2024-12-24 07:35:30|185312.5|185222.5|185312|185222|185312.5|185222.5|185312|185222|2
1735025740000|2024-12-24 07:35:40|185313|185223|185321.3|185231.3|185321.3|185231.3|185313|185223|5
1735025750000|2024-12-24 07:35:50|185328.1|185238.1|185365.4|185275.4|185377.7|185287.7|185328.1|185238.1|8
1735025760000|2024-12-24 07:36:00|185378.6|185288.6|185410.8|185320.8|185411.8|185321.8|185378.6|185288.6|11
1735025770000|2024-12-24 07:36:10|185411.2|185321.2|185410.8|185320.8|185411.2|185321.2|185409.5|185319.5|6
1735025780000|2024-12-24 07:36:20|185410.5|185320.5|185414.8|185324.8|185414.8|185324.8|185406.8|185316.8|10
1735025790000|2024-12-24 07:36:30|185414|185324|185406|185316|185414|185324|185402|185312|7
1735025800000|2024-12-24 07:36:40|185414.5|185324.5|185414.5|185324.5|185414.5|185324.5|185414.5|185324.5|1
1735025810000|2024-12-24 07:36:50|185399.4|185309.4|185428.2|185338.2|185438.7|185348.7|185399.4|185309.4|10
1735025820000|2024-12-24 07:37:00|185427.8|185337.8|185425.5|185335.5|185427.8|185337.8|185425.5|185335.5|3
1735025830000|2024-12-24 07:37:10|185423.8|185333.8|185425.5|185335.5|185425.5|185335.5|185423.8|185333.8|2
1735025840000|2024-12-24 07:37:20|185426.5|185336.5|185457.9|185327.9|185459.9|185352.6|185426.5|185327.9|11
1735025850000|2024-12-24 07:37:30|185460.2|185330.2|185455.9|185325.9|185460.9|185330.9|185444.2|185314.2|6
1735025860000|2024-12-24 07:37:40|185457.2|185327.2|185456.5|185326.5|185457.2|185327.2|185455.5|185325.5|3
1735025880000|2024-12-24 07:38:00|185456.9|185326.9|185437.5|185347.5|185458.2|185347.5|185437.5|185326.5|4
1735025890000|2024-12-24 07:38:10|185433.7|185343.7|185469.5|185379.5|185470.2|185380.2|185429.3|185339.3|14
1735025900000|2024-12-24 07:38:20|185470.5|185380.5|185498.5|185408.5|185498.8|185408.8|185470.5|185380.5|10
1735025910000|2024-12-24 07:38:30|185489.1|185399.1|185485.8|185395.8|185497.2|185407.2|185485.8|185395.8|13
1735025930000|2024-12-24 07:38:50|185483.5|185393.5|185486.5|185396.5|185486.5|185396.5|185483.5|185393.5|2
1735025940000|2024-12-24 07:39:00|185490|185400|185507.9|185417.9|185508.2|185418.2|185490|185400|7
1735025950000|2024-12-24 07:39:10|185508.5|185418.5|185507.6|185417.6|185508.5|185418.5|185507.2|185417.2|4
1735025960000|2024-12-24 07:39:20|185507.2|185417.2|185507|185417|185509.3|185419.3|185501.7|185411.7|7
1735025970000|2024-12-24 07:39:30|185506.2|185416.2|185494.6|185404.6|185506.2|185416.2|185494.6|185404.6|5
1735025980000|2024-12-24 07:39:40|185495.6|185405.6|185491.7|185401.7|185495.6|185405.6|185491.7|185401.7|4
1735025990000|2024-12-24 07:39:50|185496.2|185406.2|185506.1|185416.1|185507.5|185417.5|185496.2|185406.2|5
1735026000000|2024-12-24 07:40:00|185501|185411|185510.8|185420.8|185510.8|185420.8|185496|185406|5
1735026010000|2024-12-24 07:40:10|185515.8|185425.8|185538.6|185448.6|185543.2|185453.2|185515.8|185425.8|11
1735026020000|2024-12-24 07:40:20|185538.2|185448.2|185534.9|185444.9|185538.2|185448.2|185525.6|185435.6|8
1735026030000|2024-12-24 07:40:30|185533.2|185443.2|185527.6|185437.6|185533.2|185443.2|185500.8|185410.8|4
1735026040000|2024-12-24 07:40:40|185522.8|185432.8|185495.3|185405.3|185522.8|185432.8|185495.3|185405.3|10
1735026050000|2024-12-24 07:40:50|185493.2|185403.2|185475.5|185385.5|185493.2|185403.2|185475.5|185385.5|9
1735026060000|2024-12-24 07:41:00|185478.9|185388.9|185485.7|185395.7|185485.7|185395.7|185478.9|185388.9|7
1735026070000|2024-12-24 07:41:10|185476.4|185386.4|185478.6|185388.6|185482.1|185392.1|185476.4|185386.4|5
1735026080000|2024-12-24 07:41:20|185479.8|185389.8|185483.7|185393.7|185483.7|185393.7|185479.8|185389.8|3
1735026090000|2024-12-24 07:41:30|185487|185397|185505.7|185415.7|185507.8|185417.8|185483.6|185393.6|13
1735026100000|2024-12-24 07:41:40|185506|185416|185530.4|185440.4|185531|185441|185506|185416|9
1735026110000|2024-12-24 07:41:50|185527|185437|185483.1|185393.1|185527|185437|185480.7|185390.7|12
1735026120000|2024-12-24 07:42:00|185484.1|185394.1|185483.9|185393.9|185484.1|185394.1|185483.9|185393.9|2
1735026130000|2024-12-24 07:42:10|185481.2|185391.2|185459.3|185369.3|185481.2|185391.2|185446.2|185356.2|18
1735026140000|2024-12-24 07:42:20|185458.3|185368.3|185438.6|185348.6|185458.3|185368.3|185435.7|185345.7|3
1735026170000|2024-12-24 07:42:50|185435.5|185345.5|185435.5|185345.5|185435.5|185345.5|185435.5|185345.5|1
1735026180000|2024-12-24 07:43:00|185442.5|185352.5|185457.8|185367.8|185457.8|185367.8|185442.5|185352.5|8
1735026190000|2024-12-24 07:43:10|185458.3|185368.3|185437.9|185347.9|185458.3|185368.3|185437.9|185347.9|7
1735026220000|2024-12-24 07:43:40|185422.8|185332.8|185422.8|185332.8|185422.8|185332.8|185422.8|185332.8|1
1735026230000|2024-12-24 07:43:50|185418.9|185328.9|185356.4|185266.4|185418.9|185328.9|185353.2|185263.2|16
1735026240000|2024-12-24 07:44:00|185356.1|185266.1|185373.9|185283.9|185373.9|185283.9|185356.1|185266.1|4
1735026250000|2024-12-24 07:44:10|185373.6|185283.6|185366.3|185276.3|185373.6|185283.6|185363.5|185273.5|7
1735026260000|2024-12-24 07:44:20|185363.6|185273.6|185363.6|185273.6|185363.6|185273.6|185362.2|185272.2|4
1735026270000|2024-12-24 07:44:30|185363.4|185273.4|185345.8|185255.8|185363.4|185273.4|185345.8|185255.8|6
1735026280000|2024-12-24 07:44:40|185348.6|185258.6|185351.9|185261.9|185351.9|185261.9|185348.6|185258.6|3
1735026300000|2024-12-24 07:45:00|185348.9|185258.9|185380.6|185290.6|185380.6|185290.6|185348.9|185258.9|13
1735026310000|2024-12-24 07:45:10|185377.1|185287.1|185373.4|185283.4|185382.2|185292.2|185372.4|185282.4|8
1735026320000|2024-12-24 07:45:20|185369.8|185279.8|185373.8|185283.8|185374.8|185284.8|185350.2|185260.2|13
1735026330000|2024-12-24 07:45:30|185373.3|185283.3|185370.5|185280.5|185377.3|185287.3|185369.9|185279.9|17
1735026340000|2024-12-24 07:45:40|185367.2|185277.2|185363.3|185273.3|185367.2|185277.2|185363.3|185273.3|4
1735026350000|2024-12-24 07:45:50|185363.5|185273.5|185363.7|185273.7|185365.2|185275.2|185363.5|185273.5|8
1735026360000|2024-12-24 07:46:00|185364|185274|185363.5|185273.5|185364|185274|185363.2|185273.2|6
1735026370000|2024-12-24 07:46:10|185352.3|185262.3|185356.5|185266.5|185357.8|185267.8|185352.3|185262.3|4
1735026380000|2024-12-24 07:46:20|185354|185264|185366.6|185276.6|185366.6|185276.6|185350.8|185260.8|7
1735026390000|2024-12-24 07:46:30|185364.9|185274.9|185345.8|185255.8|185364.9|185274.9|185345.8|185255.8|5
1735026400000|2024-12-24 07:46:40|185344.3|185254.3|185344.3|185254.3|185344.3|185254.3|185344.3|185254.3|1
1735026410000|2024-12-24 07:46:50|185347.5|185257.5|185347.5|185257.5|185347.5|185257.5|185347.5|185257.5|1
1735026420000|2024-12-24 07:47:00|185350.8|185260.8|185295.2|185205.2|185350.8|185260.8|185294.9|185204.9|6
1735026430000|2024-12-24 07:47:10|185295.4|185205.4|185296.9|185206.9|185296.9|185206.9|185295.2|185205.2|3
1735026440000|2024-12-24 07:47:20|185289.7|185199.7|185280.5|185190.5|185289.7|185199.7|185280.5|185190.5|4
1735026450000|2024-12-24 07:47:30|185280.3|185190.3|185280.3|185190.3|185280.3|185190.3|185280.3|185190.3|1
1735026460000|2024-12-24 07:47:40|185282|185192|185281.8|185191.8|185282|185192|185281.5|185191.5|3
1735026470000|2024-12-24 07:47:50|185282.5|185192.5|185284|185194|185284|185194|185282.5|185192.5|3
1735026480000|2024-12-24 07:48:00|185283.5|185193.5|185280|185190|185283.5|185193.5|185280|185190|5
1735026490000|2024-12-24 07:48:10|185283|185193|185282.7|185192.7|185283.8|185193.8|185279.8|185189.8|4
1735026500000|2024-12-24 07:48:20|185286|185196|185286.7|185196.7|185287.2|185197.2|185286|185196|3
1735026510000|2024-12-24 07:48:30|185285.7|185195.7|185286.2|185196.2|185288.5|185198.5|185285.5|185195.5|11
1735026520000|2024-12-24 07:48:40|185294.5|185204.5|185307.5|185217.5|185313.4|185223.4|185294.5|185204.5|10
1735026530000|2024-12-24 07:48:50|185307.7|185217.7|185276|185186|185307.7|185217.7|185271.9|185181.9|7
1735026540000|2024-12-24 07:49:00|185278.7|185188.7|185283|185193|185283.7|185193.7|185278.7|185188.7|4
1735026550000|2024-12-24 07:49:10|185282.4|185192.4|185279.2|185189.2|185282.7|185192.7|185279.2|185189.2|4
1735026560000|2024-12-24 07:49:20|185278.5|185188.5|185275.2|185185.2|185278.5|185188.5|185275.2|185185.2|2
1735026570000|2024-12-24 07:49:30|185277.9|185187.9|185281.1|185191.1|185281.1|185191.1|185277.9|185187.9|4
1735026580000|2024-12-24 07:49:40|185281.3|185191.3|185280.1|185190.1|185281.3|185191.3|185280.1|185190.1|2
1735026590000|2024-12-24 07:49:50|185280.8|185190.8|185286.3|185196.3|185288|185198|185280.8|185190.8|4
1735026600000|2024-12-24 07:50:00|185284.3|185194.3|185280.3|185190.3|185284.6|185194.6|185280.1|185190.1|6
1735026610000|2024-12-24 07:50:10|185281.3|185191.3|185282.3|185192.3|185282.3|185192.3|185281.3|185191.3|5
1735026620000|2024-12-24 07:50:20|185283.3|185193.3|185284.3|185194.3|185284.3|185194.3|185283.3|185193.3|2
1735026630000|2024-12-24 07:50:30|185283.3|185193.3|185284.3|185194.3|185284.3|185194.3|185282.3|185192.3|3
1735026640000|2024-12-24 07:50:40|185287.3|185197.3|185287.4|185197.4|185287.9|185197.9|185284.9|185194.9|6
1735026650000|2024-12-24 07:50:50|185287.2|185197.2|185287.4|185197.4|185287.4|185197.4|185287.2|185197.2|2
1735026670000|2024-12-24 07:51:10|185284.4|185194.4|185284.4|185194.4|185285.3|185195.3|185280.8|185190.8|7
1735026680000|2024-12-24 07:51:20|185283.9|185193.9|185278.7|185188.7|185283.9|185193.9|185278.7|185188.7|4
1735026690000|2024-12-24 07:51:30|185278.2|185188.2|185278.2|185188.2|185278.2|185188.2|185278.2|185188.2|1
1735026700000|2024-12-24 07:51:40|185277.7|185187.7|185277.7|185187.7|185277.7|185187.7|185277.7|185187.7|1
1735026710000|2024-12-24 07:51:50|185281.5|185191.5|185292.4|185202.4|185293.6|185203.6|185281.5|185191.5|6
1735026720000|2024-12-24 07:52:00|185292.1|185202.1|185382.1|185292.1|185382.1|185292.1|185292.1|185202.1|11
1735026730000|2024-12-24 07:52:10|185382.3|185292.3|185348.7|185258.7|185382.3|185292.3|185346.2|185256.2|17
1735026740000|2024-12-24 07:52:20|185348.8|185258.8|185349.2|185259.2|185349.3|185259.3|185348.7|185258.7|4
1735026750000|2024-12-24 07:52:30|185350.3|185260.3|185384.3|185294.3|185384.3|185294.3|185350.3|185260.3|5
1735026760000|2024-12-24 07:52:40|185384|185294|185372.9|185282.9|185384|185294|185351.6|185261.6|16
1735026770000|2024-12-24 07:52:50|185375.4|185285.4|185373.9|185283.9|185375.4|185285.4|185373.9|185283.9|3
1735026780000|2024-12-24 07:53:00|185373.7|185283.7|185366|185276|185373.7|185283.7|185366|185276|9
1735026790000|2024-12-24 07:53:10|185362.5|185272.5|185337.2|185247.2|185362.5|185272.5|185337.2|185247.2|7
1735026800000|2024-12-24 07:53:20|185335.8|185245.8|185336.7|185246.7|185338.7|185248.7|185335.8|185245.8|3
1735026810000|2024-12-24 07:53:30|185375|185285|185378.8|185288.8|185382.1|185292.1|185375|185285|9
1735026820000|2024-12-24 07:53:40|185378.6|185288.6|185406.6|185316.6|185406.6|185316.6|185378.6|185288.6|13
1735026830000|2024-12-24 07:53:50|185407|185317|185398.9|185308.9|185407.6|185317.6|185398.4|185308.4|6
1735026840000|2024-12-24 07:54:00|185402.5|185312.5|185410.2|185320.2|185410.2|185320.2|185401.2|185311.2|10
1735026850000|2024-12-24 07:54:10|185404.4|185314.4|185401.7|185311.7|185409.1|185319.1|185401.2|185311.2|9
1735026860000|2024-12-24 07:54:20|185401|185311|185401|185311|185401|185311|185401|185311|1
1735026870000|2024-12-24 07:54:30|185401.5|185311.5|185394.8|185304.8|185401.5|185311.5|185394.8|185304.8|6
1735026890000|2024-12-24 07:54:50|185392|185302|185366.1|185276.1|185392|185302|185351|185261|14
1735026900000|2024-12-24 07:55:00|185366.3|185276.3|185361.8|185271.8|185366.3|185276.3|185360|185270|12
1735026910000|2024-12-24 07:55:10|185360.5|185270.5|185360.5|185270.5|185361.8|185271.8|185359|185269|6
1735026920000|2024-12-24 07:55:20|185361|185271|185358.3|185268.3|185361.8|185271.8|185354.9|185264.9|9
1735026930000|2024-12-24 07:55:30|185358|185268|185363.7|185273.7|185367.5|185277.5|185355.7|185265.7|12
1735026940000|2024-12-24 07:55:40|185362.7|185272.7|185359|185269|185362.9|185272.9|185358.5|185268.5|5
1735026950000|2024-12-24 07:55:50|185359.5|185269.5|185359.8|185269.8|185359.8|185269.8|185359.5|185269.5|2
1735026970000|2024-12-24 07:56:10|185360.5|185270.5|185379.5|185289.5|185379.5|185289.5|185360.5|185270.5|11
1735026980000|2024-12-24 07:56:20|185380|185290|185368.1|185278.1|185380|185290|185368.1|185278.1|8
1735026990000|2024-12-24 07:56:30|185366.6|185276.6|185387.8|185297.8|185388.4|185298.4|185348.6|185258.6|21
1735027000000|2024-12-24 07:56:40|185389.6|185299.6|185391.2|185301.2|185391.2|185301.2|185386|185296|3
1735027010000|2024-12-24 07:56:50|185386.8|185296.8|185367.2|185277.2|185391.5|185301.5|185367.2|185277.2|9
1735027020000|2024-12-24 07:57:00|185366.7|185276.7|185364|185274|185366.7|185276.7|185364|185274|6
1735027030000|2024-12-24 07:57:10|185364.5|185274.5|185355.7|185265.7|185369.2|185279.2|185355.7|185265.7|6
1735027040000|2024-12-24 07:57:20|185356.9|185266.9|185360.6|185270.6|185361.1|185271.1|185355.7|185265.7|6
1735027050000|2024-12-24 07:57:30|185358.6|185268.6|185360.6|185270.6|185362.8|185272.8|185356.4|185266.4|8
1735027060000|2024-12-24 07:57:40|185361.1|185271.1|185406.9|185316.9|185406.9|185316.9|185360.1|185270.1|11
1735027070000|2024-12-24 07:57:50|185403|185313|185412.2|185322.2|185412.2|185322.2|185402|185312|14
1735027080000|2024-12-24 07:58:00|185412.5|185322.5|185413.1|185323.1|185413.3|185323.3|185407.4|185317.4|9
1735027090000|2024-12-24 07:58:10|185412.8|185322.8|185412.8|185322.8|185412.8|185322.8|185412.8|185322.8|1
1735027100000|2024-12-24 07:58:20|185413.6|185323.6|185416.7|185326.7|185416.7|185326.7|185413.6|185323.6|3
1735027110000|2024-12-24 07:58:30|185418.2|185328.2|185417.7|185327.7|185419.3|185329.3|185414.9|185324.9|4
1735027120000|2024-12-24 07:58:40|185413.9|185323.9|185413.7|185323.7|185416.6|185326.6|185413.5|185323.5|5
1735027130000|2024-12-24 07:58:50|185413.5|185323.5|185413.7|185323.7|185416.4|185326.4|185412.7|185322.7|6
1735027140000|2024-12-24 07:59:00|185417.3|185327.3|185416.6|185326.6|185417.5|185327.5|185416.4|185326.4|4
1735027150000|2024-12-24 07:59:10|185417.5|185327.5|185450|185360|185456.4|185366.4|185417.5|185327.5|10
1735027160000|2024-12-24 07:59:20|185453.8|185363.8|185423.8|185333.8|185453.8|185363.8|185423.8|185333.8|8
1735027170000|2024-12-24 07:59:30|185426.7|185336.7|185426.7|185336.7|185426.7|185336.7|185426.7|185336.7|1
1735027180000|2024-12-24 07:59:40|185419.8|185329.8|185442.8|185352.8|185442.8|185352.8|185417.7|185327.7|9
1735027190000|2024-12-24 07:59:50|185440|185350|185459.7|185369.7|185459.7|185369.7|185439.5|185349.5|9
1735027200000|2024-12-24 08:00:00|185461.7|185371.7|185464.3|185374.3|185464.3|185374.3|185461.7|185371.7|2
1735027210000|2024-12-24 08:00:10|185465.6|185375.6|185468.6|185378.6|185468.6|185378.6|185465.6|185375.6|2
1735027220000|2024-12-24 08:00:20|185469.1|185379.1|185424.5|185334.5|185469.1|185379.1|185417.9|185327.9|4
1735027230000|2024-12-24 08:00:30|185415.7|185325.7|185422.1|185332.1|185422.1|185332.1|185414|185324|9
1735027240000|2024-12-24 08:00:40|185421.1|185331.1|185411.2|185321.2|185421.1|185331.1|185411.2|185321.2|9
1735027250000|2024-12-24 08:00:50|185401.9|185311.9|185417.7|185327.7|185417.7|185327.7|185400.4|185310.4|14
1735027260000|2024-12-24 08:01:00|185417.5|185327.5|185427.4|185337.4|185427.4|185337.4|185416.2|185326.2|8
1735027270000|2024-12-24 08:01:10|185427.9|185337.9|185414.3|185324.3|185431.6|185341.6|185407.5|185317.5|10
1735027280000|2024-12-24 08:01:20|185413.6|185323.6|185402.8|185312.8|185415.4|185325.4|185402.8|185312.8|6
1735027290000|2024-12-24 08:01:30|185407.5|185317.5|185402.7|185312.7|185408.3|185318.3|185399.6|185309.6|11
1735027300000|2024-12-24 08:01:40|185406.1|185316.1|185399.1|185309.1|185411.2|185321.2|185393.7|185303.7|12
1735027310000|2024-12-24 08:01:50|185394.3|185304.3|185397|185307|185400.4|185310.4|185393|185303|9
1735027320000|2024-12-24 08:02:00|185394|185304|185383.4|185293.4|185394|185304|185381.7|185291.7|9
1735027330000|2024-12-24 08:02:10|185383.2|185293.2|185376.7|185286.7|185383.2|185293.2|185376.7|185286.7|2
1735027340000|2024-12-24 08:02:20|185374|185284|185364.8|185274.8|185374|185284|185363.9|185273.9|7
1735027350000|2024-12-24 08:02:30|185366|185276|185368.4|185278.4|185368.4|185278.4|185365.8|185275.8|5
1735027360000|2024-12-24 08:02:40|185371.9|185281.9|185383.9|185293.9|185383.9|185293.9|185371.9|185281.9|2
1735027370000|2024-12-24 08:02:50|185380.3|185290.3|185384.7|185294.7|185384.7|185294.7|185380.3|185290.3|3
1735027380000|2024-12-24 08:03:00|185382.7|185292.7|185379.1|185289.1|185383.7|185293.7|185379.1|185289.1|4
1735027390000|2024-12-24 08:03:10|185376|185286|185371.6|185281.6|185376|185286|185367.3|185277.3|6
1735027400000|2024-12-24 08:03:20|185370.1|185280.1|185362.2|185272.2|185370.1|185280.1|185358.2|185268.2|8
1735027410000|2024-12-24 08:03:30|185362.7|185272.7|185384.3|185294.3|185386.5|185296.5|185362.7|185272.7|9
1735027420000|2024-12-24 08:03:40|185387.1|185297.1|185382.5|185292.5|185387.1|185297.1|185381.6|185291.6|5
1735027430000|2024-12-24 08:03:50|185382.7|185292.7|185385.5|185295.5|185386.3|185296.3|185382.7|185292.7|6
1735027440000|2024-12-24 08:04:00|185380.4|185290.4|185383.5|185293.5|185383.5|185293.5|185380.4|185290.4|4
1735027450000|2024-12-24 08:04:10|185403.3|185313.3|185410.7|185320.7|185410.7|185320.7|185403.3|185313.3|5
1735027460000|2024-12-24 08:04:20|185408|185318|185412.2|185322.2|185412.2|185322.2|185402.4|185312.4|5
1735027470000|2024-12-24 08:04:30|185415.7|185325.7|185390.4|185300.4|185415.7|185325.7|185390.4|185300.4|8
1735027480000|2024-12-24 08:04:40|185390.7|185300.7|185392|185302|185392|185302|185390.7|185300.7|6
1735027500000|2024-12-24 08:05:00|185392.9|185302.9|185399.7|185309.7|185401.7|185311.7|185392.2|185302.2|11
1735027510000|2024-12-24 08:05:10|185400|185310|185403.4|185313.4|185406.6|185316.6|185400|185310|6
1735027520000|2024-12-24 08:05:20|185406.1|185316.1|185418|185328|185418|185328|185403.4|185313.4|5
1735027530000|2024-12-24 08:05:30|185418.5|185328.5|185418.5|185328.5|185418.5|185328.5|185413.5|185323.5|9
1735027540000|2024-12-24 08:05:40|185417|185327|185419.5|185329.5|185419.5|185329.5|185417|185327|4
1735027550000|2024-12-24 08:05:50|185413.5|185323.5|185415|185325|185415|185325|185411.2|185321.2|6
1735027560000|2024-12-24 08:06:00|185415.5|185325.5|185404.2|185314.2|185415.5|185325.5|185401.4|185311.4|7
1735027570000|2024-12-24 08:06:10|185404.4|185314.4|185437.3|185347.3|185437.3|185347.3|185404.4|185314.4|12
1735027580000|2024-12-24 08:06:20|185437|185347|185438.8|185348.8|185438.8|185348.8|185437|185347|2
1735027590000|2024-12-24 08:06:30|185441.3|185351.3|185399|185309|185441.3|185351.3|185382.5|185292.5|4
1735027610000|2024-12-24 08:06:50|185400|185310|185400.5|185310.5|185400.5|185310.5|185400|185310|2
1735027620000|2024-12-24 08:07:00|185408.1|185318.1|185461.9|185371.9|185462.2|185372.2|185408.1|185318.1|7
1735027630000|2024-12-24 08:07:10|185462.4|185372.4|185462.4|185372.4|185462.4|185372.4|185462.4|185372.4|1
1735027640000|2024-12-24 08:07:20|185467.5|185377.5|185467.5|185377.5|185467.5|185377.5|185467.2|185377.2|3
1735027650000|2024-12-24 08:07:30|185469|185379|185469|185379|185469|185379|185469|185379|1
1735027670000|2024-12-24 08:07:50|185470.2|185380.2|185518.7|185428.7|185521.8|185431.8|185466.9|185376.9|6
1735027680000|2024-12-24 08:08:00|185518.8|185428.8|185518.3|185428.3|185519|185429|185518.3|185428.3|4
1735027700000|2024-12-24 08:08:20|185515|185425|185526.6|185436.6|185527.7|185437.7|185515|185425|4
1735027710000|2024-12-24 08:08:30|185530.2|185440.2|185487.2|185397.2|185538|185448|185486.4|185396.4|10
1735027720000|2024-12-24 08:08:40|185486.9|185396.9|185483.9|185393.9|185490.8|185400.8|185483.6|185393.6|6
1735027730000|2024-12-24 08:08:50|185483.6|185393.6|185483.9|185393.9|185487.9|185397.9|185483.6|185393.6|5
1735027740000|2024-12-24 08:09:00|185483.4|185393.4|185487.3|185397.3|185487.3|185397.3|185483.4|185393.4|9
1735027750000|2024-12-24 08:09:10|185519.1|185429.1|185524.2|185434.2|185524.5|185434.5|185519.1|185429.1|6
1735027760000|2024-12-24 08:09:20|185524.4|185434.4|185564.3|185474.3|185566.7|185476.7|185524.4|185434.4|24
1735027770000|2024-12-24 08:09:30|185561.4|185471.4|185551.9|185461.9|185561.4|185471.4|185547.1|185457.1|7
1735027780000|2024-12-24 08:09:40|185552.1|185462.1|185552.1|185462.1|185552.1|185462.1|185552.1|185462.1|1
1735027790000|2024-12-24 08:09:50|185552.7|185462.7|185582.9|185492.9|185589.9|185499.9|185552.7|185462.7|12
1735027800000|2024-12-24 08:10:00|185578.3|185488.3|185574.6|185484.6|185610.6|185520.6|185573|185483|15
1735027810000|2024-12-24 08:10:10|185574.9|185484.9|185572.6|185482.6|185574.9|185484.9|185572.4|185482.4|4
1735027820000|2024-12-24 08:10:20|185575.9|185485.9|185581.2|185491.2|185581.2|185491.2|185575.9|185485.9|2
1735027830000|2024-12-24 08:10:30|185578.7|185488.7|185581.3|185491.3|185581.3|185491.3|185578.7|185488.7|2
1735027840000|2024-12-24 08:10:40|185577|185487|185645.9|185555.9|185646.7|185556.7|185577|185487|12
1735027850000|2024-12-24 08:10:50|185645.7|185555.7|185646.2|185556.2|185646.2|185556.2|185645.7|185555.7|7
1735027860000|2024-12-24 08:11:00|185646.4|185556.4|185646.7|185556.7|185646.7|185556.7|185646.4|185556.4|2
1735027870000|2024-12-24 08:11:10|185649.7|185559.7|185650.7|185560.7|185655.3|185565.3|185649.7|185559.7|9
1735027880000|2024-12-24 08:11:20|185654.3|185564.3|185655|185565|185659.9|185569.9|185654.3|185564.3|4
1735027890000|2024-12-24 08:11:30|185656|185566|185656|185566|185656|185566|185656|185566|1
1735027900000|2024-12-24 08:11:40|185652.2|185562.2|185652.2|185562.2|185652.2|185562.2|185652.2|185562.2|1
1735027910000|2024-12-24 08:11:50|185641.6|185551.6|185641.6|185551.6|185641.6|185551.6|185641.6|185551.6|1
1735027920000|2024-12-24 08:12:00|185646.6|185556.6|185580.4|185490.4|185646.6|185556.6|185577.8|185487.8|17
1735027930000|2024-12-24 08:12:10|185581.2|185491.2|185605.4|185515.4|185607.2|185517.2|185581.1|185491.1|9
1735027940000|2024-12-24 08:12:20|185605.3|185515.3|185616.4|185526.4|185616.4|185526.4|185605.3|185515.3|8
1735027950000|2024-12-24 08:12:30|185616.7|185526.7|185611.8|185521.8|185616.7|185526.7|185611.6|185521.6|5
1735027960000|2024-12-24 08:12:40|185614.8|185524.8|185615|185525|185615|185525|185614.8|185524.8|2
1735027970000|2024-12-24 08:12:50|185614.8|185524.8|185614.1|185524.1|185615|185525|185614.1|185524.1|5
1735027980000|2024-12-24 08:13:00|185613.6|185523.6|185613|185523|185613.8|185523.8|185613|185523|3
1735027990000|2024-12-24 08:13:10|185626.8|185536.8|185649.7|185559.7|185649.7|185559.7|185626.8|185536.8|7
1735028000000|2024-12-24 08:13:20|185649.5|185559.5|185658.5|185568.5|185658.5|185568.5|185649.5|185559.5|3
1735028010000|2024-12-24 08:13:30|185659|185569|185670.9|185580.9|185675.6|185585.6|185658.7|185568.7|12
1735028020000|2024-12-24 08:13:40|185670.4|185580.4|185695.7|185605.7|185700.1|185610.1|185666.9|185576.9|10
1735028030000|2024-12-24 08:13:50|185702.5|185612.5|185704|185614|185704|185614|185702|185612|4
1735028040000|2024-12-24 08:14:00|185704.3|185614.3|185703.7|185613.7|185704.3|185614.3|185703.7|185613.7|4
1735028050000|2024-12-24 08:14:10|185699.6|185609.6|185652.1|185562.1|185699.6|185609.6|185650.6|185560.6|5
1735028060000|2024-12-24 08:14:20|185652.4|185562.4|185676.3|185586.3|185681.6|185591.6|185650.8|185560.8|9
1735028070000|2024-12-24 08:14:30|185676.6|185586.6|185677.3|185587.3|185677.8|185587.8|185675.3|185585.3|7
1735028080000|2024-12-24 08:14:40|185681.8|185591.8|185715.8|185625.8|185715.8|185625.8|185681.8|185591.8|10
1735028090000|2024-12-24 08:14:50|185712.9|185622.9|185715.6|185625.6|185715.6|185625.6|185712.4|185622.4|4
1735028100000|2024-12-24 08:15:00|185726.6|185636.6|185721.3|185631.3|185726.6|185636.6|185721.3|185631.3|3
1735028120000|2024-12-24 08:15:20|185721.5|185631.5|185709|185619|185727.9|185637.9|185707.7|185617.7|11
1735028130000|2024-12-24 08:15:30|185709.2|185619.2|185709.2|185619.2|185709.2|185619.2|185709.2|185619.2|1
1735028140000|2024-12-24 08:15:40|185708.7|185618.7|185709.2|185619.2|185709.2|185619.2|185708.7|185618.7|3
1735028150000|2024-12-24 08:15:50|185712|185622|185712|185622|185712|185622|185712|185622|1
1735028160000|2024-12-24 08:16:00|185702.2|185612.2|185761.5|185671.5|185761.7|185671.7|185702.2|185612.2|8
1735028170000|2024-12-24 08:16:10|185761.7|185671.7|185762.7|185672.7|185763.4|185673.4|185761.7|185671.7|3
1735028190000|2024-12-24 08:16:30|185778.4|185688.4|185768.9|185678.9|185778.4|185688.4|185767.6|185677.6|7
1735028200000|2024-12-24 08:16:40|185767.6|185677.6|185764.8|185674.8|185776.6|185686.6|185759.1|185669.1|15
1735028210000|2024-12-24 08:16:50|185773.4|185683.4|185771.6|185681.6|185780.4|185690.4|185771.6|185681.6|11
1735028220000|2024-12-24 08:17:00|185771.4|185681.4|185775.4|185685.4|185775.4|185685.4|185771.4|185681.4|5
1735028230000|2024-12-24 08:17:10|185773.1|185683.1|185772.4|185682.4|185773.1|185683.1|185768.9|185678.9|9
1735028240000|2024-12-24 08:17:20|185772.7|185682.7|185760.7|185670.7|185773.7|185683.7|185758.4|185668.4|9
1735028250000|2024-12-24 08:17:30|185760.5|185670.5|185758.5|185668.5|185760.5|185670.5|185758.2|185668.2|4
1735028260000|2024-12-24 08:17:40|185759.2|185669.2|185787.1|185697.1|185790.5|185700.5|185759.2|185669.2|10
1735028270000|2024-12-24 08:17:50|185790.2|185700.2|185783.8|185693.8|185790.7|185700.7|185783.8|185693.8|12
1735028280000|2024-12-24 08:18:00|185785|185695|185782|185692|185785|185695|185780.8|185690.8|5
1735028290000|2024-12-24 08:18:10|185781|185691|185800.3|185710.3|185800.3|185710.3|185781|185691|9
1735028300000|2024-12-24 08:18:20|185805|185715|185834.9|185744.9|185838.9|185748.9|185805|185715|6
1735028310000|2024-12-24 08:18:30|185838.3|185748.3|185835.8|185745.8|185844|185754|185813.5|185723.5|17
1735028320000|2024-12-24 08:18:40|185837.7|185747.7|185826.3|185736.3|185838|185748|185826.3|185736.3|10
1735028330000|2024-12-24 08:18:50|185826.1|185736.1|185825.8|185735.8|185826.3|185736.3|185825.8|185735.8|3
1735028340000|2024-12-24 08:19:00|185822.9|185732.9|185810.7|185720.7|185826.2|185736.2|185810.2|185720.2|6
1735028350000|2024-12-24 08:19:10|185809.7|185719.7|185810.7|185720.7|185810.7|185720.7|185809.7|185719.7|5
1735028360000|2024-12-24 08:19:20|185816.2|185726.2|185825.3|185735.3|185829.4|185739.4|185811.9|185721.9|7
1735028370000|2024-12-24 08:19:30|185822.5|185732.5|185822.4|185732.4|185825.3|185735.3|185822.4|185732.4|3
1735028380000|2024-12-24 08:19:40|185822.7|185732.7|185813.7|185723.7|185822.7|185732.7|185809.9|185719.9|12
1735028390000|2024-12-24 08:19:50|185813.8|185723.8|185813.6|185723.6|185818.7|185728.7|185813.6|185723.6|6
1735028400000|2024-12-24 08:20:00|185814.1|185724.1|185814.1|185724.1|185814.1|185724.1|185814.1|185724.1|1
1735028410000|2024-12-24 08:20:10|185814.3|185724.3|185814.1|185724.1|185819.6|185729.6|185814.1|185724.1|3
1735028420000|2024-12-24 08:20:20|185812.8|185722.8|185812.2|185722.2|185812.8|185722.8|185812.2|185722.2|2
1735028430000|2024-12-24 08:20:30|185843.9|185753.9|185844.8|185754.8|185848.8|185758.8|185843.9|185753.9|4
1735028440000|2024-12-24 08:20:40|185841.6|185751.6|185834.5|185744.5|185841.6|185751.6|185834.5|185744.5|3
1735028450000|2024-12-24 08:20:50|185831.7|185741.7|185832.2|185742.2|185837.3|185747.3|185831.3|185741.3|12
1735028460000|2024-12-24 08:21:00|185837.4|185747.4|185832.3|185742.3|185837.4|185747.4|185832.3|185742.3|2
1735028470000|2024-12-24 08:21:10|185837.3|185747.3|185832.3|185742.3|185837.3|185747.3|185831.4|185741.4|9
1735028480000|2024-12-24 08:21:20|185832|185742|185814|185724|185832|185742|185813.2|185723.2|7
1735028490000|2024-12-24 08:21:30|185813.6|185723.6|185813.7|185723.7|185813.7|185723.7|185813.6|185723.6|2
1735028510000|2024-12-24 08:21:50|185814.2|185724.2|185815.3|185725.3|185815.3|185725.3|185814.2|185724.2|2
1735028520000|2024-12-24 08:22:00|185813.8|185723.8|185813|185723|185817.4|185727.4|185813|185723|7
1735028530000|2024-12-24 08:22:10|185816|185726|185812.8|185722.8|185816|185726|185812.8|185722.8|2
1735028540000|2024-12-24 08:22:20|185813.3|185723.3|185817.1|185727.1|185817.1|185727.1|185812.9|185722.9|4
1735028550000|2024-12-24 08:22:30|185813.1|185723.1|185812.8|185722.8|185818.5|185728.5|185811.4|185721.4|9
1735028560000|2024-12-24 08:22:40|185817.1|185727.1|185813.1|185723.1|185818.3|185728.3|185812.7|185722.7|5
1735028570000|2024-12-24 08:22:50|185818.3|185728.3|185818.3|185728.3|185818.3|185728.3|185818.3|185728.3|1
1735028580000|2024-12-24 08:23:00|185813.1|185723.1|185818.1|185728.1|185818.1|185728.1|185813.1|185723.1|5
1735028590000|2024-12-24 08:23:10|185813.4|185723.4|185813.2|185723.2|185818.1|185728.1|185813.1|185723.1|6
1735028600000|2024-12-24 08:23:20|185817.4|185727.4|185831.9|185741.9|185840.2|185750.2|185812.7|185722.7|15
1735028610000|2024-12-24 08:23:30|185831.4|185741.4|185831.1|185741.1|185835.3|185745.3|185828.5|185738.5|5
1735028620000|2024-12-24 08:23:40|185830.7|185740.7|185819.9|185729.9|185830.7|185740.7|185819.9|185729.9|5
1735028630000|2024-12-24 08:23:50|185820.9|185730.9|185812|185722|185820.9|185730.9|185812|185722|3
1735028640000|2024-12-24 08:24:00|185812.3|185722.3|185812.2|185722.2|185812.3|185722.3|185812.2|185722.2|2
1735028650000|2024-12-24 08:24:10|185811.5|185721.5|185813.7|185723.7|185817.8|185727.8|185811.5|185721.5|3
1735028660000|2024-12-24 08:24:20|185815.5|185725.5|185813.8|185723.8|185815.5|185725.5|185813.8|185723.8|2
1735028670000|2024-12-24 08:24:30|185819.6|185729.6|185825.8|185735.8|185832.7|185742.7|185819.6|185729.6|8
1735028680000|2024-12-24 08:24:40|185833.1|185743.1|185827|185737|185833.5|185743.5|185826.5|185736.5|11
1735028690000|2024-12-24 08:24:50|185833.2|185743.2|185830.6|185740.6|185835.7|185745.7|185827|185737|10
1735028700000|2024-12-24 08:25:00|185830.4|185740.4|185830.6|185740.6|185835.8|185745.8|185830.4|185740.4|7
1735028710000|2024-12-24 08:25:10|185829.6|185739.6|185820.8|185730.8|185834.7|185744.7|185820.8|185730.8|4
1735028720000|2024-12-24 08:25:20|185818.9|185728.9|185828.8|185738.8|185828.8|185738.8|185818.7|185728.7|8
1735028730000|2024-12-24 08:25:30|185823.7|185733.7|185823.3|185733.3|185828.7|185738.7|185823.3|185733.3|7
1735028740000|2024-12-24 08:25:40|185828.6|185738.6|185823.4|185733.4|185828.9|185738.9|185823.4|185733.4|6
1735028750000|2024-12-24 08:25:50|185823.9|185733.9|185821.6|185731.6|185828.8|185738.8|185821.6|185731.6|6
1735028760000|2024-12-24 08:26:00|185821.4|185731.4|185821.4|185731.4|185821.4|185731.4|185821.4|185731.4|1
1735028770000|2024-12-24 08:26:10|185845|185755|185849.7|185759.7|185849.7|185759.7|185845|185755|2
1735028780000|2024-12-24 08:26:20|185849.8|185759.8|185849.8|185759.8|185849.8|185759.8|185849.8|185759.8|1
1735028790000|2024-12-24 08:26:30|185911.6|185821.6|185922.4|185832.4|185923.4|185833.4|185911.6|185821.6|5
1735028800000|2024-12-24 08:26:40|185922.2|185832.2|185918.5|185828.5|185922.4|185832.4|185918.5|185828.5|3
1735028810000|2024-12-24 08:26:50|185922.9|185832.9|185906.3|185816.3|185922.9|185832.9|185906.3|185816.3|11
1735028820000|2024-12-24 08:27:00|185909.3|185819.3|185909.3|185819.3|185909.3|185819.3|185909.3|185819.3|1
1735028830000|2024-12-24 08:27:10|185912|185822|185915.1|185825.1|185915.1|185825.1|185912|185822|3
1735028840000|2024-12-24 08:27:20|185914.9|185824.9|185947.2|185857.2|185953.5|185863.5|185911.9|185821.9|12
1735028850000|2024-12-24 08:27:30|185947.3|185857.3|185987.4|185897.4|185990.5|185900.5|185947.3|185857.3|9
1735028860000|2024-12-24 08:27:40|185987.6|185897.6|185981|185891|185987.6|185897.6|185979.4|185889.4|11
1735028870000|2024-12-24 08:27:50|185980.8|185890.8|185983.5|185893.5|185985.7|185895.7|185976.8|185886.8|11
1735028880000|2024-12-24 08:28:00|185985.2|185895.2|185988.1|185898.1|185988.1|185898.1|185985.2|185895.2|2
1735028890000|2024-12-24 08:28:10|185985|185895|185984.5|185894.5|185985|185895|185984.5|185894.5|2
1735028900000|2024-12-24 08:28:20|185979.6|185889.6|185935.5|185845.5|185979.6|185889.6|185935.5|185845.5|8
1735028910000|2024-12-24 08:28:30|185931.4|185841.4|185946.2|185856.2|185949.6|185859.6|185931.4|185841.4|6
1735028920000|2024-12-24 08:28:40|185941|185851|185941|185851|185941|185851|185941|185851|1
1735028930000|2024-12-24 08:28:50|185928.5|185838.5|185928.5|185838.5|185928.5|185838.5|185928.5|185838.5|1
1735028940000|2024-12-24 08:29:00|185928.7|185838.7|185928.9|185838.9|185928.9|185838.9|185928.7|185838.7|2
1735028950000|2024-12-24 08:29:10|185928.2|185838.2|185928.2|185838.2|185928.9|185838.9|185928.2|185838.2|5
1735028960000|2024-12-24 08:29:20|185933|185843|185933.5|185843.5|185933.5|185843.5|185933|185843|2
1735028970000|2024-12-24 08:29:30|185930.5|185840.5|185930.5|185840.5|185930.5|185840.5|185930.5|185840.5|1
1735028980000|2024-12-24 08:29:40|185932.5|185842.5|185932.5|185842.5|185932.5|185842.5|185932.5|185842.5|1
1735028990000|2024-12-24 08:29:50|185930.1|185840.1|185936.3|185846.3|185944.5|185854.5|185930.1|185840.1|12
1735029000000|2024-12-24 08:30:00|185939.3|185849.3|185972.7|185882.7|185974.8|185884.8|185923.4|185833.4|14
1735029010000|2024-12-24 08:30:10|185977.2|185887.2|185929.6|185839.6|185977.4|185887.4|185929.6|185839.6|17
1735029020000|2024-12-24 08:30:20|185929.8|185839.8|185933.6|185843.6|185933.6|185843.6|185929.6|185839.6|5
1735029030000|2024-12-24 08:30:30|185933.3|185843.3|185928.4|185838.4|185933.3|185843.3|185928.4|185838.4|4
1735029040000|2024-12-24 08:30:40|185925.5|185835.5|185923.2|185833.2|185925.5|185835.5|185922.9|185832.9|3
1735029060000|2024-12-24 08:31:00|185923.4|185833.4|185947.6|185857.6|185950.7|185860.7|185922.9|185832.9|7
1735029070000|2024-12-24 08:31:10|185951.1|185861.1|185951.1|185861.1|185951.3|185861.3|185951.1|185861.1|3
1735029080000|2024-12-24 08:31:20|185954.8|185864.8|186013.8|185923.8|186013.8|185923.8|185954.8|185864.8|4
1735029090000|2024-12-24 08:31:30|186013.6|185923.6|186020.4|185930.4|186020.4|185930.4|186013.6|185923.6|7
1735029100000|2024-12-24 08:31:40|186020.3|185930.3|186019.8|185929.8|186027.5|185937.5|186019.8|185929.8|8
1735029110000|2024-12-24 08:31:50|186024.4|185934.4|186014|185924|186024.6|185934.6|186014|185924|7
1735029120000|2024-12-24 08:32:00|186017.1|185927.1|186016.3|185926.3|186020.6|185930.6|186016.1|185926.1|8
1735029130000|2024-12-24 08:32:10|186013.1|185923.1|186010.8|185920.8|186013.1|185923.1|186005.8|185915.8|12
1735029140000|2024-12-24 08:32:20|186011.5|185921.5|186008.8|185918.8|186011.5|185921.5|186008.8|185918.8|4
1735029150000|2024-12-24 08:32:30|186009.1|185919.1|186011.8|185921.8|186011.8|185921.8|186009.1|185919.1|5
1735029160000|2024-12-24 08:32:40|186012.5|185922.5|186012.5|185922.5|186012.5|185922.5|186012.5|185922.5|1
1735029170000|2024-12-24 08:32:50|186010.2|185920.2|186010.2|185920.2|186010.2|185920.2|186010.2|185920.2|1
1735029180000|2024-12-24 08:33:00|186007.6|185917.6|186004.1|185914.1|186007.6|185917.6|186000.8|185910.8|6
1735029190000|2024-12-24 08:33:10|185986.5|185896.5|185963.8|185873.8|185986.5|185896.5|185957|185867|4
1735029200000|2024-12-24 08:33:20|185963.2|185873.2|185955.8|185865.8|185964.1|185874.1|185955.8|185865.8|10
1735029210000|2024-12-24 08:33:30|185972.8|185882.8|185985.8|185895.8|185991.2|185901.2|185972.8|185882.8|9
1735029220000|2024-12-24 08:33:40|185988.9|185898.9|185987.4|185897.4|185989.4|185899.4|185986.4|185896.4|8
1735029240000|2024-12-24 08:34:00|185985.3|185895.3|185966.5|185876.5|185985.3|185895.3|185966.5|185876.5|7
1735029250000|2024-12-24 08:34:10|185966.8|185876.8|185965.7|185875.7|185966.8|185876.8|185965.7|185875.7|2
1735029260000|2024-12-24 08:34:20|185968.6|185878.6|185968.4|185878.4|185968.6|185878.6|185968.4|185878.4|2
1735029270000|2024-12-24 08:34:30|185968.6|185878.6|185968.6|185878.6|185968.6|185878.6|185968.6|185878.6|1
1735029280000|2024-12-24 08:34:40|185970.3|185880.3|185937.9|185847.9|185970.3|185880.3|185937.9|185847.9|9
1735029290000|2024-12-24 08:34:50|185940.5|185850.5|185925.2|185835.2|185940.5|185850.5|185925.2|185835.2|4
1735029300000|2024-12-24 08:35:00|185927.6|185837.6|185881.2|185791.2|185929|185839|185881.2|185791.2|3
1735029310000|2024-12-24 08:35:10|185881.4|185791.4|185932.1|185842.1|185936.1|185846.1|185881|185791|9
1735029320000|2024-12-24 08:35:20|185927.4|185837.4|185926.9|185836.9|185927.4|185837.4|185926.9|185836.9|3
1735029330000|2024-12-24 08:35:30|185930.3|185840.3|185902.9|185812.9|185930.3|185840.3|185902.9|185812.9|9
1735029340000|2024-12-24 08:35:40|185903.4|185813.4|185879.4|185789.4|185903.4|185813.4|185879.4|185789.4|5
1735029350000|2024-12-24 08:35:50|185875.8|185785.8|185870.7|185780.7|185875.8|185785.8|185870.6|185780.6|3
1735029360000|2024-12-24 08:36:00|185869.9|185779.9|185833.3|185743.3|185870.2|185780.2|185833.3|185743.3|12
1735029370000|2024-12-24 08:36:10|185832.1|185742.1|185822.8|185732.8|185832.3|185742.3|185822.8|185732.8|15
1735029380000|2024-12-24 08:36:20|185820.7|185730.7|185818.1|185728.1|185820.7|185730.7|185818.1|185728.1|3
1735029390000|2024-12-24 08:36:30|185814.8|185724.8|185811.8|185721.8|185814.8|185724.8|185808.9|185718.9|3
1735029400000|2024-12-24 08:36:40|185809|185719|185808|185718|185809|185719|185808|185718|2
1735029410000|2024-12-24 08:36:50|185811.1|185721.1|185847.5|185757.5|185848.4|185758.4|185811.1|185721.1|9
1735029420000|2024-12-24 08:37:00|185850.2|185760.2|185852.7|185762.7|185853.4|185763.4|185850.2|185760.2|7
1735029430000|2024-12-24 08:37:10|185851.7|185761.7|185853|185763|185853|185763|185851.7|185761.7|3
1735029440000|2024-12-24 08:37:20|185853.2|185763.2|185816.5|185726.5|185853.2|185763.2|185816.5|185726.5|3
1735029450000|2024-12-24 08:37:30|185823.1|185733.1|185773.6|185683.6|185823.1|185733.1|185769.9|185679.9|15
1735029460000|2024-12-24 08:37:40|185773.4|185683.4|185818|185728|185818.1|185728.1|185773.2|185683.2|13
1735029470000|2024-12-24 08:37:50|185818.1|185728.1|185822.2|185732.2|185822.2|185732.2|185818.1|185728.1|9
1735029480000|2024-12-24 08:38:00|185822.3|185732.3|185818.3|185728.3|185822.6|185732.6|185816.8|185726.8|5
1735029490000|2024-12-24 08:38:10|185815|185725|185819.7|185729.7|185819.7|185729.7|185815|185725|2
1735029500000|2024-12-24 08:38:20|185821.2|185731.2|185821.2|185731.2|185821.2|185731.2|185821.2|185731.2|1
1735029510000|2024-12-24 08:38:30|185807.5|185717.5|185808.7|185718.7|185816.8|185726.8|185805.5|185715.5|8
1735029520000|2024-12-24 08:38:40|185784.2|185694.2|185766.7|185676.7|185784.2|185694.2|185766.7|185676.7|6
1735029530000|2024-12-24 08:38:50|185764.1|185674.1|185746.4|185656.4|185764.1|185674.1|185746.2|185656.2|7
1735029540000|2024-12-24 08:39:00|185749.4|185659.4|185805|185715|185805|185715|185740.9|185650.9|20
1735029550000|2024-12-24 08:39:10|185775.6|185685.6|185807.1|185717.1|185807.1|185717.1|185770.9|185680.9|12
1735029560000|2024-12-24 08:39:20|185806.9|185716.9|185807.8|185717.8|185810.5|185720.5|185805.3|185715.3|12
1735029570000|2024-12-24 08:39:30|185808.8|185718.8|185750.1|185660.1|185808.8|185718.8|185750.1|185660.1|12
1735029580000|2024-12-24 08:39:40|185749.9|185659.9|185734.8|185644.8|185751.7|185661.7|185734.1|185644.1|10
1735029590000|2024-12-24 08:39:50|185739.5|185649.5|185753|185663|185757|185667|185734.2|185644.2|7
1735029600000|2024-12-24 08:40:00|185751|185661|185766.7|185676.7|185767.7|185677.7|185751|185661|5
1735029610000|2024-12-24 08:40:10|185769|185679|185764.8|185674.8|185780.6|185690.6|185764.8|185674.8|13
1735029620000|2024-12-24 08:40:20|185761.8|185671.8|185757.3|185667.3|185761.8|185671.8|185757.3|185667.3|8
1735029630000|2024-12-24 08:40:30|185732|185642|185743.5|185653.5|185745.4|185655.4|185725.1|185635.1|13
1735029640000|2024-12-24 08:40:40|185739.8|185649.8|185728.5|185638.5|185742.9|185652.9|185728.5|185638.5|11
1735029650000|2024-12-24 08:40:50|185731.5|185641.5|185677.3|185587.3|185731.5|185641.5|185677.3|185587.3|16
1735029660000|2024-12-24 08:41:00|185678.1|185588.1|185678.6|185588.6|185687.3|185597.3|185674.1|185584.1|16
1735029680000|2024-12-24 08:41:20|185679.4|185589.4|185680.1|185590.1|185680.1|185590.1|185676.5|185586.5|5
1735029690000|2024-12-24 08:41:30|185682.3|185592.3|185683.2|185593.2|185690.6|185600.6|185682.3|185592.3|7
1735029700000|2024-12-24 08:41:40|185685.7|185595.7|185687.8|185597.8|185688.3|185598.3|185685.7|185595.7|5
1735029710000|2024-12-24 08:41:50|185687.1|185597.1|185687.1|185597.1|185687.1|185597.1|185687.1|185597.1|1
1735029720000|2024-12-24 08:42:00|185684.9|185594.9|185675.7|185585.7|185684.9|185594.9|185665.2|185575.2|11
1735029730000|2024-12-24 08:42:10|185675.6|185585.6|185689.2|185599.2|185690.9|185600.9|185675.6|185585.6|10
1735029740000|2024-12-24 08:42:20|185688.9|185598.9|185649.7|185559.7|185688.9|185598.9|185649.7|185559.7|8
1735029750000|2024-12-24 08:42:30|185650|185560|185649.4|185559.4|185650|185560|185648.2|185558.2|15
1735029760000|2024-12-24 08:42:40|185652.2|185562.2|185671.8|185581.8|185676.4|185586.4|185652.2|185562.2|12
1735029770000|2024-12-24 08:42:50|185676.5|185586.5|185674.7|185584.7|185676.8|185586.8|185668.8|185578.8|24
1735029780000|2024-12-24 08:43:00|185673.9|185583.9|185674.4|185584.4|185681.5|185591.5|185670.2|185580.2|19
1735029790000|2024-12-24 08:43:10|185674.8|185584.8|185682.3|185592.3|185685.2|185595.2|185674.8|185584.8|15
1735029800000|2024-12-24 08:43:20|185678.5|185588.5|185678.3|185588.3|185681.5|185591.5|185677.7|185587.7|6
1735029810000|2024-12-24 08:43:30|185677.5|185587.5|185679.6|185589.6|185679.6|185589.6|185677.5|185587.5|2
1735029820000|2024-12-24 08:43:40|185679.4|185589.4|185675.5|185585.5|185679.4|185589.4|185675.5|185585.5|2
1735029830000|2024-12-24 08:43:50|185673.5|185583.5|185673.5|185583.5|185673.5|185583.5|185673.5|185583.5|1
1735029840000|2024-12-24 08:44:00|185675.8|185585.8|185673.8|185583.8|185678|185588|185673.8|185583.8|5
1735029850000|2024-12-24 08:44:10|185676.2|185586.2|185677.7|185587.7|185678.2|185588.2|185676.2|185586.2|6
1735029860000|2024-12-24 08:44:20|185677.5|185587.5|185677.7|185587.7|185677.9|185587.9|185677.5|185587.5|4
1735029870000|2024-12-24 08:44:30|185676.9|185586.9|185682.4|185592.4|185689.5|185599.5|185674.7|185584.7|9
1735029880000|2024-12-24 08:44:40|185656.7|185566.7|185643.9|185553.9|185656.7|185566.7|185643.9|185553.9|2
1735029890000|2024-12-24 08:44:50|185687.1|185597.1|185719.7|185629.7|185722.1|185632.1|185687.1|185597.1|9
1735029900000|2024-12-24 08:45:00|185717.5|185627.5|185719.8|185629.8|185721|185631|185717.5|185627.5|18
1735029910000|2024-12-24 08:45:10|185719.6|185629.6|185713.5|185623.5|185719.8|185629.8|185711.3|185621.3|10
1735029920000|2024-12-24 08:45:20|185713.7|185623.7|185714.5|185624.5|185718.5|185628.5|185713.7|185623.7|7
1735029930000|2024-12-24 08:45:30|185712.2|185622.2|185712|185622|185712.2|185622.2|185712|185622|2
1735029950000|2024-12-24 08:45:50|185714.2|185624.2|185725.8|185635.8|185725.8|185635.8|185714.2|185624.2|14
1735029960000|2024-12-24 08:46:00|185722|185632|185709.8|185619.8|185722|185632|185705.1|185615.1|10
1735029970000|2024-12-24 08:46:10|185707.8|185617.8|185727.1|185637.1|185727.1|185637.1|185707.8|185617.8|3
1735029980000|2024-12-24 08:46:20|185727.3|185637.3|185688.8|185598.8|185727.3|185637.3|185680.4|185590.4|6
1735029990000|2024-12-24 08:46:30|185688.7|185598.7|185674.2|185584.2|185688.7|185598.7|185671.3|185581.3|3
1735030000000|2024-12-24 08:46:40|185675.2|185585.2|185675.2|185585.2|185675.2|185585.2|185675.2|185585.2|1
1735030010000|2024-12-24 08:46:50|185678|185588|185677.2|185587.2|185680.3|185590.3|185677.2|185587.2|4
1735030030000|2024-12-24 08:47:10|185674.3|185584.3|185674.3|185584.3|185678.8|185588.8|185674.3|185584.3|7
1735030040000|2024-12-24 08:47:20|185675.3|185585.3|185675.3|185585.3|185675.3|185585.3|185675.3|185585.3|1
1735030050000|2024-12-24 08:47:30|185675.6|185585.6|185675.6|185585.6|185675.6|185585.6|185675.6|185585.6|1
1735030060000|2024-12-24 08:47:40|185678.2|185588.2|185659.4|185569.4|185694.8|185604.8|185649.4|185559.4|9
1735030070000|2024-12-24 08:47:50|185657|185567|185657.2|185567.2|185657.2|185567.2|185657|185567|2
1735030080000|2024-12-24 08:48:00|185658.4|185568.4|185658.7|185568.7|185658.7|185568.7|185656.2|185566.2|5
1735030090000|2024-12-24 08:48:10|185669.2|185579.2|185672.9|185582.9|185672.9|185582.9|185660|185570|8
1735030100000|2024-12-24 08:48:20|185676.1|185586.1|185684|185594|185684.2|185594.2|185676.1|185586.1|8
1735030120000|2024-12-24 08:48:40|185684.2|185594.2|185722.7|185632.7|185722.7|185632.7|185684.2|185594.2|9
1735030130000|2024-12-24 08:48:50|185724|185634|185724|185634|185724|185634|185724|185634|1
1735030140000|2024-12-24 08:49:00|185725.2|185635.2|185725.5|185635.5|185725.5|185635.5|185725.2|185635.2|2
1735030150000|2024-12-24 08:49:10|185717.1|185627.1|185722.1|185632.1|185722.1|185632.1|185717.1|185627.1|4
1735030160000|2024-12-24 08:49:20|185721.1|185631.1|185732.4|185642.4|185732.4|185642.4|185721.1|185631.1|5
1735030170000|2024-12-24 08:49:30|185732.9|185642.9|185727.6|185637.6|185732.9|185642.9|185727.6|185637.6|6
1735030180000|2024-12-24 08:49:40|185727.1|185637.1|185724.1|185634.1|185727.1|185637.1|185724.1|185634.1|2
1735030190000|2024-12-24 08:49:50|185727.7|185637.7|185728.1|185638.1|185728.1|185638.1|185727.7|185637.7|2
1735030200000|2024-12-24 08:50:00|185728.6|185638.6|185724|185634|185731.9|185641.9|185724|185634|6
1735030210000|2024-12-24 08:50:10|185722.2|185632.2|185687.5|185597.5|185722.2|185632.2|185687.5|185597.5|8
1735030220000|2024-12-24 08:50:20|185687.8|185597.8|185687.8|185597.8|185688.5|185598.5|185687.8|185597.8|5
1735030230000|2024-12-24 08:50:30|185688.2|185598.2|185687.8|185597.8|185689|185599|185687.8|185597.8|3
1735030240000|2024-12-24 08:50:40|185692.1|185602.1|185705.4|185615.4|185721.4|185631.4|185692.1|185602.1|17
1735030250000|2024-12-24 08:50:50|185708.3|185618.3|185718.6|185628.6|185719.1|185629.1|185708.3|185618.3|11
1735030260000|2024-12-24 08:51:00|185717.7|185627.7|185723.9|185633.9|185723.9|185633.9|185716.6|185626.6|5
1735030270000|2024-12-24 08:51:10|185723.2|185633.2|185750.6|185660.6|185753|185663|185723.2|185633.2|7
1735030280000|2024-12-24 08:51:20|185748.6|185658.6|185744.4|185654.4|185748.6|185658.6|185740.9|185650.9|9
1735030290000|2024-12-24 08:51:30|185745.4|185655.4|185711.3|185621.3|185754.1|185664.1|185707.2|185617.2|9
1735030300000|2024-12-24 08:51:40|185711.1|185621.1|185709|185619|185711.3|185621.3|185704.6|185614.6|13
1735030310000|2024-12-24 08:51:50|185711.9|185621.9|185713.1|185623.1|185715.6|185625.6|185708.4|185618.4|8
1735030320000|2024-12-24 08:52:00|185708.2|185618.2|185712|185622|185715.2|185625.2|185708|185618|9
1735030330000|2024-12-24 08:52:10|185713.8|185623.8|185714.2|185624.2|185714.2|185624.2|185713.8|185623.8|3
1735030340000|2024-12-24 08:52:20|185709.6|185619.6|185732.4|185642.4|185735.1|185645.1|185698.6|185608.6|12
1735030350000|2024-12-24 08:52:30|185735.8|185645.8|185761.1|185671.1|185761.1|185671.1|185735.8|185645.8|7
1735030360000|2024-12-24 08:52:40|185761.3|185671.3|185759.8|185669.8|185762.6|185672.6|185759|185669|7
1735030370000|2024-12-24 08:52:50|185756.9|185666.9|185724|185634|185756.9|185666.9|185722.5|185632.5|10
1735030380000|2024-12-24 08:53:00|185723|185633|185724.9|185634.9|185729|185639|185721.2|185631.2|10
1735030390000|2024-12-24 08:53:10|185727.7|185637.7|185733.5|185643.5|185733.5|185643.5|185725.2|185635.2|5
1735030400000|2024-12-24 08:53:20|185729.9|185639.9|185718.4|185628.4|185734.6|185644.6|185709.5|185619.5|15
1735030410000|2024-12-24 08:53:30|185719.6|185629.6|185721.1|185631.1|185721.1|185631.1|185717.1|185627.1|4
1735030420000|2024-12-24 08:53:40|185724.9|185634.9|185722.1|185632.1|185724.9|185634.9|185722.1|185632.1|3
1735030430000|2024-12-24 08:53:50|185725.5|185635.5|185760.4|185670.4|185760.4|185670.4|185725.5|185635.5|4
1735030440000|2024-12-24 08:54:00|185760.9|185670.9|185760.9|185670.9|185760.9|185670.9|185760.9|185670.9|1
1735030450000|2024-12-24 08:54:10|185757.8|185667.8|185783.6|185693.6|185787.7|185697.7|185757.1|185667.1|12
1735030460000|2024-12-24 08:54:20|185786.9|185696.9|185779.8|185689.8|185789.6|185699.6|185776.1|185686.1|19
1735030470000|2024-12-24 08:54:30|185782.4|185692.4|185819.2|185729.2|185819.2|185729.2|185782.4|185692.4|11
1735030480000|2024-12-24 08:54:40|185819.4|185729.4|185819.4|185729.4|185819.4|185729.4|185819.4|185729.4|1
1735030500000|2024-12-24 08:55:00|185819.7|185729.7|185818.3|185728.3|185826.5|185736.5|185817.6|185727.6|9
1735030510000|2024-12-24 08:55:10|185821.4|185731.4|185820.1|185730.1|185822.7|185732.7|185814.2|185724.2|13
1735030520000|2024-12-24 08:55:20|185819.8|185729.8|185822.6|185732.6|185822.8|185732.8|185818.6|185728.6|4
1735030530000|2024-12-24 08:55:30|185820.6|185730.6|185820.6|185730.6|185820.6|185730.6|185820.6|185730.6|1
1735030540000|2024-12-24 08:55:40|185819.8|185729.8|185818.6|185728.6|185819.8|185729.8|185817.8|185727.8|4
1735030550000|2024-12-24 08:55:50|185821.1|185731.1|185828.3|185738.3|185828.6|185738.6|185821.1|185731.1|8
1735030560000|2024-12-24 08:56:00|185828.9|185738.9|185839.1|185749.1|185841.5|185751.5|185822|185732|17
1735030570000|2024-12-24 08:56:10|185835.6|185745.6|185857.9|185767.9|185857.9|185767.9|185835.6|185745.6|13
1735030590000|2024-12-24 08:56:30|185856.9|185766.9|185842.8|185752.8|185856.9|185766.9|185841.3|185751.3|15
1735030600000|2024-12-24 08:56:40|185842.5|185752.5|185835.9|185745.9|185843|185753|185833.3|185743.3|9
1735030610000|2024-12-24 08:56:50|185836.7|185746.7|185836.8|185746.8|185837.5|185747.5|185832.1|185742.1|15
1735030620000|2024-12-24 08:57:00|185837.1|185747.1|185836.5|185746.5|185837.6|185747.6|185833.6|185743.6|11
1735030630000|2024-12-24 08:57:10|185837.5|185747.5|185856.7|185766.7|185865.9|185775.9|185834.1|185744.1|11
1735030640000|2024-12-24 08:57:20|185855.5|185765.5|185860.6|185770.6|185863.3|185773.3|185855.5|185765.5|7
1735030650000|2024-12-24 08:57:30|185861.1|185771.1|185894.3|185804.3|185895.5|185805.5|185861.1|185771.1|8
1735030660000|2024-12-24 08:57:40|185894.5|185804.5|185921.1|185831.1|185921.8|185831.8|185891.2|185801.2|20
1735030670000|2024-12-24 08:57:50|185918.8|185828.8|185922.4|185832.4|185923.9|185833.9|185918.4|185828.4|10
1735030680000|2024-12-24 08:58:00|185923.7|185833.7|185923.6|185833.6|185934|185844|185922.3|185832.3|20
1735030690000|2024-12-24 08:58:10|185915.6|185825.6|185914.7|185824.7|185919.6|185829.6|185902.1|185812.1|15
1735030700000|2024-12-24 08:58:20|185917.7|185827.7|185922|185832|185922|185832|185917.7|185827.7|2
1735030710000|2024-12-24 08:58:30|185917|185827|185930|185840|185950.4|185860.4|185917|185827|11
1735030720000|2024-12-24 08:58:40|185923.1|185833.1|185944.4|185854.4|185960.1|185870.1|185923.1|185833.1|13
1735030730000|2024-12-24 08:58:50|185944.2|185854.2|185944.2|185854.2|185944.7|185854.7|185944.2|185854.2|3
1735030740000|2024-12-24 08:59:00|185942.6|185852.6|185949.9|185859.9|185959.6|185869.6|185942.6|185852.6|9
1735030750000|2024-12-24 08:59:10|185950.4|185860.4|185951.1|185861.1|185951.1|185861.1|185950.4|185860.4|2
1735030760000|2024-12-24 08:59:20|185951.6|185861.6|185963|185873|185964.3|185874.3|185951.6|185861.6|8
1735030770000|2024-12-24 08:59:30|185964|185874|185995.8|185905.8|186000.3|185910.3|185964|185874|5
1735030780000|2024-12-24 08:59:40|185990.3|185900.3|185941.7|185851.7|185990.3|185900.3|185936.3|185846.3|14
1735030790000|2024-12-24 08:59:50|185944.4|185854.4|185939.5|185849.5|185945.6|185855.6|185939.5|185849.5|3
1735030800000|2024-12-24 09:00:00|185938.5|185848.5|185890.6|185800.6|185943.2|185853.2|185871.4|185781.4|14
1735030810000|2024-12-24 09:00:10|185890.2|185800.2|185871.1|185781.1|185890.2|185800.2|185870.8|185780.8|15
1735030820000|2024-12-24 09:00:20|185871|185781|185910.1|185820.1|185912.1|185822.1|185871|185781|21
1735030830000|2024-12-24 09:00:30|185910.6|185820.6|185905.6|185815.6|185911.6|185821.6|185902|185812|14
1735030840000|2024-12-24 09:00:40|185901|185811|185901|185811|185901|185811|185901|185811|1
1735030850000|2024-12-24 09:00:50|185904|185814|185916.8|185826.8|185916.8|185826.8|185904|185814|7
1735030860000|2024-12-24 09:01:00|185919.6|185829.6|185956.9|185866.9|185959.9|185869.9|185919.6|185829.6|21
1735030870000|2024-12-24 09:01:10|185954.2|185864.2|185954|185864|185958.8|185868.8|185949.2|185859.2|21
1735030880000|2024-12-24 09:01:20|185952.5|185862.5|185953|185863|185956.7|185866.7|185952.5|185862.5|9
1735030890000|2024-12-24 09:01:30|185952.9|185862.9|185953.7|185863.7|185956.1|185866.1|185950.2|185860.2|7
1735030900000|2024-12-24 09:01:40|185950.2|185860.2|185919|185829|185959.5|185869.5|185916.3|185826.3|14
1735030910000|2024-12-24 09:01:50|185918.5|185828.5|185918.1|185828.1|185918.5|185828.5|185909.7|185819.7|11
1735030920000|2024-12-24 09:02:00|185917.8|185827.8|185905.6|185815.6|185917.8|185827.8|185905.6|185815.6|5
1735030930000|2024-12-24 09:02:10|185904.7|185814.7|185904.7|185814.7|185904.7|185814.7|185904.7|185814.7|1
1735030940000|2024-12-24 09:02:20|185902.1|185812.1|185878.9|185788.9|185902.1|185812.1|185878.9|185788.9|6
1735030950000|2024-12-24 09:02:30|185876.8|185786.8|185876.8|185786.8|185876.8|185786.8|185876.8|185786.8|1
1735030960000|2024-12-24 09:02:40|185880.9|185790.9|185880.9|185790.9|185880.9|185790.9|185880.9|185790.9|1
1735030970000|2024-12-24 09:02:50|185878.3|185788.3|185878.3|185788.3|185878.3|185788.3|185878.3|185788.3|1
1735030980000|2024-12-24 09:03:00|185878.8|185788.8|185878.8|185788.8|185878.8|185788.8|185878.8|185788.8|1
1735030990000|2024-12-24 09:03:10|185875.5|185785.5|185880.7|185790.7|185883.1|185793.1|185875.5|185785.5|10
1735031000000|2024-12-24 09:03:20|185884.9|185794.9|185879|185789|185884.9|185794.9|185879|185789|7
1735031010000|2024-12-24 09:03:30|185881.7|185791.7|185877.3|185787.3|185881.7|185791.7|185877.3|185787.3|6
1735031020000|2024-12-24 09:03:40|185882.7|185792.7|185836.3|185746.3|185882.7|185792.7|185836.3|185746.3|13
1735031030000|2024-12-24 09:03:50|185836.5|185746.5|185831.9|185741.9|185841.5|185751.5|185828.4|185738.4|18
1735031040000|2024-12-24 09:04:00|185834.5|185744.5|185826.2|185736.2|185862.1|185772.1|185826.2|185736.2|13
1735031050000|2024-12-24 09:04:10|185828.9|185738.9|185841.8|185751.8|185844.8|185754.8|185828.9|185738.9|6
1735031060000|2024-12-24 09:04:20|185838.6|185748.6|185823.8|185733.8|185855.4|185765.4|185823.1|185733.1|9
1735031070000|2024-12-24 09:04:30|185838.2|185748.2|185827.4|185737.4|185840|185750|185827.4|185737.4|8
1735031080000|2024-12-24 09:04:40|185845.8|185715.8|185851.3|185721.3|185851.3|185721.3|185845.8|185715.8|6
1735031090000|2024-12-24 09:04:50|185851.6|185721.6|185797.7|185667.7|185852.1|185722.1|185797.7|185667.7|14
1735031100000|2024-12-24 09:05:00|185797.9|185667.9|185783.2|185693.2|185802.3|185693.2|185781.7|185667.1|10
1735031110000|2024-12-24 09:05:10|185782.2|185692.2|185781.8|185691.8|185782.2|185692.2|185781.8|185691.8|3
1735031120000|2024-12-24 09:05:20|185782.5|185692.5|185778.2|185688.2|185782.5|185692.5|185778.2|185688.2|3
1735031130000|2024-12-24 09:05:30|185774.1|185684.1|185742.9|185652.9|185774.1|185684.1|185742.9|185652.9|10
1735031140000|2024-12-24 09:05:40|185745.9|185655.9|185766|185676|185766|185676|185745.9|185655.9|6
1735031150000|2024-12-24 09:05:50|185764.8|185674.8|185748.8|185658.8|185764.8|185674.8|185740.9|185650.9|14
1735031160000|2024-12-24 09:06:00|185748.6|185658.6|185742.6|185652.6|185748.6|185658.6|185741.6|185651.6|7
1735031170000|2024-12-24 09:06:10|185743.1|185653.1|185748|185658|185748|185658|185741.9|185651.9|6
1735031180000|2024-12-24 09:06:20|185747|185657|185745.7|185655.7|185747|185657|185745.7|185655.7|10
1735031190000|2024-12-24 09:06:30|185745.2|185655.2|185745.2|185655.2|185745.2|185655.2|185745.2|185655.2|1
1735031200000|2024-12-24 09:06:40|185743.3|185653.3|185763|185673|185771.7|185681.7|185743.3|185653.3|8
1735031210000|2024-12-24 09:06:50|185758.3|185668.3|185759.3|185669.3|185771.4|185681.4|185748.6|185658.6|8
1735031220000|2024-12-24 09:07:00|185758.8|185668.8|185743.3|185653.3|185758.8|185668.8|185741.6|185651.6|13
1735031230000|2024-12-24 09:07:10|185746.5|185656.5|185746.5|185656.5|185746.5|185656.5|185746.5|185656.5|1
1735031240000|2024-12-24 09:07:20|185802.1|185712.1|185817.8|185727.8|185818.3|185728.3|185801.6|185711.6|7
1735031250000|2024-12-24 09:07:30|185818.4|185728.4|185819.4|185729.4|185819.4|185729.4|185817.8|185727.8|12
1735031260000|2024-12-24 09:07:40|185819.3|185729.3|185819.4|185729.4|185819.4|185729.4|185819.1|185729.1|3
1735031270000|2024-12-24 09:07:50|185819.6|185729.6|185825.5|185735.5|185825.5|185735.5|185819.6|185729.6|3
1735031280000|2024-12-24 09:08:00|185823|185733|185823|185733|185824|185734|185823|185733|4
1735031290000|2024-12-24 09:08:10|185820|185730|185818.7|185728.7|185820|185730|185818.7|185728.7|3
1735031300000|2024-12-24 09:08:20|185820|185730|185792.3|185702.3|185820|185730|185790|185700|5
1735031310000|2024-12-24 09:08:30|185795.3|185705.3|185816.8|185726.8|185816.8|185726.8|185770.4|185680.4|8
1735031320000|2024-12-24 09:08:40|185817.8|185727.8|185775.4|185685.4|185818.6|185728.6|185775.4|185685.4|12
1735031330000|2024-12-24 09:08:50|185779.8|185689.8|185767.8|185677.8|185789.4|185699.4|185766.7|185676.7|11
1735031340000|2024-12-24 09:09:00|185766.4|185676.4|185748.9|185658.9|185766.4|185676.4|185748.9|185658.9|4
1735031350000|2024-12-24 09:09:10|185751.6|185661.6|185781.7|185691.7|185782|185692|185746.8|185656.8|11
1735031360000|2024-12-24 09:09:20|185782|185692|185814.4|185724.4|185817.7|185727.7|185782|185692|7
1735031370000|2024-12-24 09:09:30|185814.1|185724.1|185815.2|185725.2|185817.1|185727.1|185814.1|185724.1|3
1735031380000|2024-12-24 09:09:40|185815.4|185725.4|185815.4|185725.4|185815.4|185725.4|185815.4|185725.4|1
1735031390000|2024-12-24 09:09:50|185811.6|185721.6|185798.6|185708.6|185811.6|185721.6|185797.4|185707.4|10
1735031400000|2024-12-24 09:10:00|185801.7|185711.7|185801.5|185711.5|185803.5|185713.5|185801.5|185711.5|6
1735031410000|2024-12-24 09:10:10|185798.7|185708.7|185779.6|185689.6|185799.2|185709.2|185779.6|185689.6|9
1735031420000|2024-12-24 09:10:20|185783.9|185693.9|185784.6|185694.6|185790.5|185700.5|185780.6|185690.6|14
1735031430000|2024-12-24 09:10:30|185784.4|185694.4|185780.2|185690.2|185790.6|185700.6|185778.2|185688.2|7
1735031440000|2024-12-24 09:10:40|185775.4|185685.4|185770.6|185680.6|185779.9|185689.9|185770.6|185680.6|9
1735031450000|2024-12-24 09:10:50|185757.9|185667.9|185762.5|185672.5|185762.5|185672.5|185757.9|185667.9|3
1735031460000|2024-12-24 09:11:00|185761.5|185671.5|185748.5|185658.5|185761.5|185671.5|185748.5|185658.5|6
1735031470000|2024-12-24 09:11:10|185755.9|185665.9|185804.4|185714.4|185804.4|185714.4|185755.9|185665.9|12
1735031480000|2024-12-24 09:11:20|185804.9|185714.9|185803.2|185713.2|185808.1|185718.1|185803.2|185713.2|11
1735031490000|2024-12-24 09:11:30|185802.2|185712.2|185800.8|185710.8|185803.2|185713.2|185800.8|185710.8|7
1735031500000|2024-12-24 09:11:40|185800|185710|185800.8|185710.8|185800.8|185710.8|185800|185710|2
1735031510000|2024-12-24 09:11:50|185802.5|185712.5|185805|185715|185805|185715|185801.7|185711.7|6
1735031520000|2024-12-24 09:12:00|185804.5|185714.5|185802|185712|185804.5|185714.5|185802|185712|3
1735031530000|2024-12-24 09:12:10|185800.5|185710.5|185797|185707|185800.5|185710.5|185797|185707|3
1735031540000|2024-12-24 09:12:20|185800.5|185710.5|185801|185711|185804.5|185714.5|185800.5|185710.5|6
1735031550000|2024-12-24 09:12:30|185804.3|185714.3|185821.3|185731.3|185824.9|185734.9|185804.3|185714.3|4
1735031560000|2024-12-24 09:12:40|185819.5|185729.5|185820.3|185730.3|185822|185732|185819.5|185729.5|5
1735031570000|2024-12-24 09:12:50|185822.3|185732.3|185818.9|185728.9|185825.2|185735.2|185818.9|185728.9|6
1735031580000|2024-12-24 09:13:00|185817.7|185727.7|185820.2|185730.2|185820.2|185730.2|185817.6|185727.6|6
1735031590000|2024-12-24 09:13:10|185819.9|185729.9|185819.2|185729.2|185819.9|185729.9|185818.4|185728.4|7
1735031600000|2024-12-24 09:13:20|185820.2|185730.2|185824.4|185734.4|185824.7|185734.7|185820.2|185730.2|3
1735031610000|2024-12-24 09:13:30|185824.3|185734.3|185822.2|185732.2|185825.1|185735.1|185818.7|185728.7|10
1735031620000|2024-12-24 09:13:40|185821.9|185731.9|185821.9|185731.9|185821.9|185731.9|185821.9|185731.9|1
1735031630000|2024-12-24 09:13:50|185823.7|185733.7|185820.8|185730.8|185823.7|185733.7|185820.8|185730.8|3
1735031640000|2024-12-24 09:14:00|185820.5|185730.5|185818|185728|185820.5|185730.5|185816.5|185726.5|5
1735031650000|2024-12-24 09:14:10|185817.5|185727.5|185817.5|185727.5|185817.5|185727.5|185817.5|185727.5|1
1735031660000|2024-12-24 09:14:20|185818|185728|185821|185731|185821|185731|185817.8|185727.8|5
1735031670000|2024-12-24 09:14:30|185820.5|185730.5|185818.5|185728.5|185820.5|185730.5|185818.5|185728.5|2
1735031680000|2024-12-24 09:14:40|185821.5|185731.5|185821.5|185731.5|185821.5|185731.5|185821.5|185731.5|1
1735031690000|2024-12-24 09:14:50|185817.4|185727.4|185815.6|185725.6|185817.4|185727.4|185815.6|185725.6|2
1735031700000|2024-12-24 09:15:00|185801.8|185711.8|185799|185709|185801.8|185711.8|185775.5|185685.5|12
1735031710000|2024-12-24 09:15:10|185798.8|185708.8|185798.8|185708.8|185800.2|185710.2|185798.5|185708.5|5
1735031720000|2024-12-24 09:15:20|185798.5|185708.5|185795|185705|185798.8|185708.8|185795|185705|4
1735031730000|2024-12-24 09:15:30|185800.3|185710.3|185803.8|185713.8|185803.8|185713.8|185800.3|185710.3|3
1735031740000|2024-12-24 09:15:40|185803.2|185713.2|185807.5|185717.5|185807.5|185717.5|185797|185707|16
1735031750000|2024-12-24 09:15:50|185806|185716|185801.4|185711.4|185807.5|185717.5|185801.4|185711.4|7
1735031760000|2024-12-24 09:16:00|185801.1|185711.1|185821.8|185731.8|185826.9|185736.9|185800.9|185710.9|11
1735031770000|2024-12-24 09:16:10|185818.1|185728.1|185819.5|185729.5|185820.3|185730.3|185817.5|185727.5|4
1735031780000|2024-12-24 09:16:20|185819.3|185729.3|185818.5|185728.5|185819.3|185729.3|185817.8|185727.8|5
1735031790000|2024-12-24 09:16:30|185818.3|185728.3|185817.8|185727.8|185818.3|185728.3|185817.8|185727.8|2
1735031800000|2024-12-24 09:16:40|185822.5|185732.5|185822.5|185732.5|185827.5|185737.5|185821|185731|6
1735031810000|2024-12-24 09:16:50|185819.5|185729.5|185824.5|185734.5|185824.5|185734.5|185818.5|185728.5|9
1735031820000|2024-12-24 09:17:00|185825|185735|185816|185726|185826|185736|185816|185726|10
1735031830000|2024-12-24 09:17:10|185812.7|185722.7|185804.1|185714.1|185812.7|185722.7|185797.9|185707.9|9
1735031840000|2024-12-24 09:17:20|185803.9|185713.9|185806.3|185716.3|185816|185726|185802.9|185712.9|9
1735031850000|2024-12-24 09:17:30|185807|185717|185812.7|185722.7|185812.9|185722.9|185806.8|185716.8|6
1735031860000|2024-12-24 09:17:40|185812.9|185722.9|185818.2|185728.2|185818.2|185728.2|185812.9|185722.9|3
1735031870000|2024-12-24 09:17:50|185818|185728|185817.2|185727.2|185818|185728|185817.2|185727.2|2
1735031880000|2024-12-24 09:18:00|185822|185732|185822|185732|185822|185732|185822|185732|1
1735031890000|2024-12-24 09:18:10|185821.5|185731.5|185827|185737|185827|185737|185820.5|185730.5|3
1735031900000|2024-12-24 09:18:20|185823.6|185733.6|185820.8|185730.8|185823.6|185733.6|185820.8|185730.8|3
1735031910000|2024-12-24 09:18:30|185820.3|185730.3|185818.7|185728.7|185820.4|185730.4|185818.7|185728.7|6
1735031920000|2024-12-24 09:18:40|185819.1|185729.1|185819|185729|185820.6|185730.6|185817.5|185727.5|7
1735031930000|2024-12-24 09:18:50|185818.8|185728.8|185818.8|185728.8|185818.8|185728.8|185818.8|185728.8|1
1735031940000|2024-12-24 09:19:00|185817.3|185727.3|185790|185700|185817.3|185727.3|185787.2|185697.2|10
1735031950000|2024-12-24 09:19:10|185786.2|185696.2|185786.8|185696.8|185786.8|185696.8|185783.4|185693.4|4
1735031980000|2024-12-24 09:19:40|185787.5|185697.5|185788.5|185698.5|185788.5|185698.5|185787.5|185697.5|3
1735031990000|2024-12-24 09:19:50|185783.8|185693.8|185785|185695|185786.3|185696.3|185782.8|185692.8|6
1735032000000|2024-12-24 09:20:00|185784.3|185694.3|185785.3|185695.3|185785.3|185695.3|185784.3|185694.3|4
1735032010000|2024-12-24 09:20:10|185785|185695|185784.5|185694.5|185785|185695|185784.5|185694.5|3
1735032020000|2024-12-24 09:20:20|185785.3|185695.3|185815.3|185725.3|185825.7|185735.7|185782.5|185692.5|15
1735032030000|2024-12-24 09:20:30|185815.6|185725.6|185814.1|185724.1|185815.8|185725.8|185814.1|185724.1|4
1735032050000|2024-12-24 09:20:50|185809|185719|185796.2|185706.2|185809|185719|185796.2|185706.2|3
1735032060000|2024-12-24 09:21:00|185793.4|185703.4|185791.9|185701.9|185801.2|185711.2|185790.2|185700.2|8
1735032070000|2024-12-24 09:21:10|185790.2|185700.2|185792.7|185702.7|185792.7|185702.7|185789.7|185699.7|3
1735032080000|2024-12-24 09:21:20|185795.3|185705.3|185789.9|185699.9|185796.6|185706.6|185789.9|185699.9|5
1735032090000|2024-12-24 09:21:30|185786.2|185696.2|185782|185692|185786.2|185696.2|185781.8|185691.8|9
1735032100000|2024-12-24 09:21:40|185782.2|185692.2|185782.2|185692.2|185782.2|185692.2|185782|185692|3
1735032110000|2024-12-24 09:21:50|185782|185692|185782|185692|185782.2|185692.2|185782|185692|3
1735032120000|2024-12-24 09:22:00|185784|185694|185764.3|185674.3|185784|185694|185764.3|185674.3|4
1735032130000|2024-12-24 09:22:10|185771.4|185681.4|185775|185685|185775|185685|185771.4|185681.4|2
1735032140000|2024-12-24 09:22:20|185771.9|185681.9|185772.3|185682.3|185772.3|185682.3|185771.9|185681.9|2
1735032150000|2024-12-24 09:22:30|185772.1|185682.1|185817.8|185727.8|185817.8|185727.8|185772.1|185682.1|7
1735032160000|2024-12-24 09:22:40|185814.2|185724.2|185812.5|185722.5|185818.2|185728.2|185812.5|185722.5|9
1735032170000|2024-12-24 09:22:50|185815.9|185725.9|185817.1|185727.1|185820.8|185730.8|185815.9|185725.9|6
1735032190000|2024-12-24 09:23:10|185818.4|185728.4|185817.9|185727.9|185818.4|185728.4|185817.3|185727.3|4
1735032200000|2024-12-24 09:23:20|185815.2|185725.2|185814.4|185724.4|185815.2|185725.2|185814.4|185724.4|4
1735032210000|2024-12-24 09:23:30|185815.2|185725.2|185818|185728|185818|185728|185815.2|185725.2|2
1735032220000|2024-12-24 09:23:40|185816.8|185726.8|185812.3|185722.3|185816.8|185726.8|185809.2|185719.2|5
1735032230000|2024-12-24 09:23:50|185809|185719|185809.2|185719.2|185809.2|185719.2|185809|185719|2
1735032240000|2024-12-24 09:24:00|185808.7|185718.7|185812.6|185722.6|185812.6|185722.6|185808.7|185718.7|2
1735032250000|2024-12-24 09:24:10|185812.4|185722.4|185816.4|185726.4|185817.4|185727.4|185812.1|185722.1|9
1735032260000|2024-12-24 09:24:20|185818.2|185728.2|185817.1|185727.1|185818.2|185728.2|185817.1|185727.1|3
1735032270000|2024-12-24 09:24:30|185812.5|185722.5|185788.7|185698.7|185812.5|185722.5|185788.7|185698.7|4
1735032280000|2024-12-24 09:24:40|185788.5|185698.5|185776.5|185686.5|185788.5|185698.5|185775.3|185685.3|6
1735032300000|2024-12-24 09:25:00|185774.5|185684.5|185775.4|185685.4|185775.4|185685.4|185774.5|185684.5|3
1735032310000|2024-12-24 09:25:10|185794.8|185664.8|185850|185615|185850|185664.8|185794.8|185615|2
1735032320000|2024-12-24 09:25:20|185790.7|185660.7|185806.7|185676.7|185806.7|185676.7|185790.7|185660.7|3
1735032330000|2024-12-24 09:25:30|185802.5|185672.5|185782.1|185652.1|185805.5|185675.5|185781.7|185651.7|5
1735032340000|2024-12-24 09:25:40|185784.1|185654.1|185807|185677|185807|185677|185784.1|185654.1|11
1735032360000|2024-12-24 09:26:00|185801.4|185671.4|185791.2|185661.2|185801.4|185671.4|185790.1|185660.1|17
1735032370000|2024-12-24 09:26:10|185798.3|185668.3|185802.8|185672.8|185802.8|185672.8|185798.3|185668.3|4
1735032380000|2024-12-24 09:26:20|185798.5|185668.5|185818.8|185688.8|185819|185689|185798.5|185668.5|6
1735032390000|2024-12-24 09:26:30|185818.6|185688.6|185832.3|185702.3|185832.6|185702.6|185818|185688|8
1735032400000|2024-12-24 09:26:40|185833.5|185703.5|185829.8|185699.8|185833.5|185703.5|185829.8|185699.8|2
1735032430000|2024-12-24 09:27:10|185835|185705|185835|185705|185835|185705|185835|185705|1
1735032450000|2024-12-24 09:27:30|185813.3|185723.3|185817.5|185727.5|185817.5|185727.5|185813.3|185723.3|2
1735032460000|2024-12-24 09:27:40|185811.9|185721.9|185811.9|185721.9|185811.9|185721.9|185811.9|185721.9|1
1735032470000|2024-12-24 09:27:50|185818|185728|185865.8|185775.8|185865.8|185775.8|185815|185725|8
1735032480000|2024-12-24 09:28:00|185855.2|185765.2|185858.3|185768.3|185859.5|185769.5|185855.2|185765.2|3
1735032490000|2024-12-24 09:28:10|185851.8|185761.8|185845.2|185755.2|185856.8|185766.8|185829.2|185739.2|12
1735032500000|2024-12-24 09:28:20|185842.3|185752.3|185830.1|185740.1|185842.7|185752.7|185830.1|185740.1|4
1735032510000|2024-12-24 09:28:30|185829.1|185739.1|185857.5|185767.5|185860.5|185770.5|185828.9|185738.9|6
1735032520000|2024-12-24 09:28:40|185858.1|185768.1|185858.1|185768.1|185858.1|185768.1|185858.1|185768.1|1
1735032530000|2024-12-24 09:28:50|185873.8|185783.8|185891.3|185801.3|185891.3|185801.3|185873.8|185783.8|8
1735032540000|2024-12-24 09:29:00|185892.2|185802.2|185883.2|185793.2|185894.3|185804.3|185876.9|185786.9|6
1735032550000|2024-12-24 09:29:10|185883.8|185793.8|185886.6|185796.6|185886.6|185796.6|185883.5|185793.5|4
1735032560000|2024-12-24 09:29:20|185887.1|185797.1|185883.5|185793.5|185894|185804|185880.8|185790.8|10
1735032580000|2024-12-24 09:29:40|185884|185794|185887.1|185797.1|185887.1|185797.1|185883.9|185793.9|3
1735032590000|2024-12-24 09:29:50|185901.1|185811.1|185893.3|185803.3|185901.3|185811.3|185889.5|185799.5|11
1735032600000|2024-12-24 09:30:00|185891.5|185801.5|185895.8|185805.8|185897.1|185807.1|185891.5|185801.5|7
1735032610000|2024-12-24 09:30:10|185896.8|185806.8|185902.5|185812.5|185904.2|185814.2|185896.8|185806.8|7
1735032620000|2024-12-24 09:30:20|185898|185808|185898|185808|185898|185808|185898|185808|1
1735032630000|2024-12-24 09:30:30|185904.7|185814.7|185904.5|185814.5|185904.7|185814.7|185902.5|185812.5|4
1735032640000|2024-12-24 09:30:40|185901.4|185811.4|185900.4|185810.4|185901.4|185811.4|185898.4|185808.4|9
1735032650000|2024-12-24 09:30:50|185899.6|185809.6|185893.3|185803.3|185900.4|185810.4|185893.1|185803.1|6
1735032660000|2024-12-24 09:31:00|185893.8|185803.8|185887|185797|185893.8|185803.8|185875.7|185785.7|6
1735032670000|2024-12-24 09:31:10|185891.2|185801.2|185891.2|185801.2|185891.2|185801.2|185891.2|185801.2|1
1735032680000|2024-12-24 09:31:20|185887.2|185797.2|185880.4|185790.4|185887.2|185797.2|185876.8|185786.8|7
1735032690000|2024-12-24 09:31:30|185884.2|185794.2|185887.5|185797.5|185887.5|185797.5|185884.2|185794.2|6
1735032700000|2024-12-24 09:31:40|185886.9|185796.9|185887.5|185797.5|185887.5|185797.5|185884.7|185794.7|5
1735032710000|2024-12-24 09:31:50|185887.2|185797.2|185887.9|185797.9|185887.9|185797.9|185887.2|185797.2|3
1735032720000|2024-12-24 09:32:00|185890.5|185800.5|185890.5|185800.5|185890.5|185800.5|185890.5|185800.5|1
1735032730000|2024-12-24 09:32:10|185898.5|185808.5|185900.5|185810.5|185900.5|185810.5|185896.3|185806.3|5
1735032740000|2024-12-24 09:32:20|185899.8|185809.8|185900.3|185810.3|185900.5|185810.5|185899.5|185809.5|10
1735032750000|2024-12-24 09:32:30|185904.2|185814.2|185900.3|185810.3|185904.2|185814.2|185899.4|185809.4|7
1735032760000|2024-12-24 09:32:40|185900.1|185810.1|185900.3|185810.3|185900.3|185810.3|185899.6|185809.6|6
1735032770000|2024-12-24 09:32:50|185899.8|185809.8|185900.1|185810.1|185900.1|185810.1|185899.8|185809.8|2
1735032780000|2024-12-24 09:33:00|185900.3|185810.3|185895.2|185805.2|185900.3|185810.3|185895.2|185805.2|4
1735032790000|2024-12-24 09:33:10|185895.5|185805.5|185898.3|185808.3|185898.3|185808.3|185895.2|185805.2|3
1735032800000|2024-12-24 09:33:20|185900.3|185810.3|185895.2|185805.2|185912|185822|185895.2|185805.2|8
1735032810000|2024-12-24 09:33:30|185895.9|185805.9|185901.2|185811.2|185901.2|185811.2|185895.2|185805.2|4
1735032830000|2024-12-24 09:33:50|185896.9|185806.9|185833.2|185743.2|185896.9|185806.9|185833.2|185743.2|15
1735032840000|2024-12-24 09:34:00|185832.4|185742.4|185831.5|185741.5|185832.5|185742.5|185831.3|185741.3|12
1735032850000|2024-12-24 09:34:10|185831.4|185741.4|185831.4|185741.4|185831.4|185741.4|185831.4|185741.4|1
1735032860000|2024-12-24 09:34:20|185831|185741|185831|185741|185831|185741|185831|185741|1
1735032870000|2024-12-24 09:34:30|185829|185739|185829|185739|185829|185739|185829|185739|1
1735032890000|2024-12-24 09:34:50|185830.5|185740.5|185830.5|185740.5|185830.5|185740.5|185830.5|185740.5|1
1735032900000|2024-12-24 09:35:00|185826|185736|185826|185736|185826|185736|185826|185736|1
1735032910000|2024-12-24 09:35:10|185824|185734|185782.7|185692.7|185824|185734|185782.7|185692.7|9
1735032920000|2024-12-24 09:35:20|185781.9|185691.9|185779|185689|185781.9|185691.9|185779|185689|3
1735032930000|2024-12-24 09:35:30|185781.4|185691.4|185721.8|185631.8|185781.4|185691.4|185721.8|185631.8|12
1735032940000|2024-12-24 09:35:40|185718.1|185628.1|185718.1|185628.1|185718.1|185628.1|185718.1|185628.1|1
1735032950000|2024-12-24 09:35:50|185718.2|185628.2|185727.4|185637.4|185727.4|185637.4|185718.2|185628.2|5
1735032960000|2024-12-24 09:36:00|185720.3|185630.3|185708.4|185618.4|185720.3|185630.3|185706.3|185616.3|9
1735032990000|2024-12-24 09:36:30|185711.5|185621.5|185708.3|185618.3|185715.8|185625.8|185708.3|185618.3|5
1735033000000|2024-12-24 09:36:40|185708|185618|185710.8|185620.8|185710.9|185620.9|185707.5|185617.5|15
1735033010000|2024-12-24 09:36:50|185710.6|185620.6|185711|185621|185711.5|185621.5|185710.6|185620.6|3
1735033020000|2024-12-24 09:37:00|185716.6|185626.6|185713.8|185623.8|185716.6|185626.6|185713.8|185623.8|5
1735033030000|2024-12-24 09:37:10|185713.3|185623.3|185722.5|185632.5|185722.5|185632.5|185711.5|185621.5|5
1735033040000|2024-12-24 09:37:20|185722|185632|185721|185631|185722|185632|185721|185631|3
1735033050000|2024-12-24 09:37:30|185729.8|185639.8|185732.9|185642.9|185735.4|185645.4|185726.2|185636.2|8
1735033060000|2024-12-24 09:37:40|185733.6|185643.6|185736.9|185646.9|185738.6|185648.6|185733.6|185643.6|5
1735033070000|2024-12-24 09:37:50|185729.9|185639.9|185712.3|185622.3|185729.9|185639.9|185711.3|185621.3|8
1735033080000|2024-12-24 09:38:00|185714.5|185624.5|185717|185627|185717|185627|185713.3|185623.3|7
1735033100000|2024-12-24 09:38:20|185717.8|185627.8|185729.3|185639.3|185734.8|185644.8|185717.5|185627.5|13
1735033110000|2024-12-24 09:38:30|185732|185642|185717.7|185627.7|185732|185642|185715.5|185625.5|8
1735033120000|2024-12-24 09:38:40|185718.7|185628.7|185720|185630|185721.5|185631.5|185718.7|185628.7|5
1735033130000|2024-12-24 09:38:50|185718.2|185628.2|185717.9|185627.9|185718.2|185628.2|185716.9|185626.9|5
1735033140000|2024-12-24 09:39:00|185718.7|185628.7|185738.5|185608.5|185738.5|185628.9|185717|185608.5|7
1735033150000|2024-12-24 09:39:10|185737.9|185607.9|185736.2|185606.2|185737.9|185607.9|185736.2|185606.2|3
1735033160000|2024-12-24 09:39:20|185735.2|185605.2|185702.1|185572.1|185739.9|185609.9|185695.2|185565.2|10
1735033170000|2024-12-24 09:39:30|185700.5|185570.5|185695.2|185565.2|185700.5|185570.5|185692.8|185562.8|8
1735033180000|2024-12-24 09:39:40|185692.8|185562.8|185696.2|185566.2|185696.5|185566.5|185692.8|185562.8|4
1735033190000|2024-12-24 09:39:50|185695.2|185565.2|185668.5|185578.5|185695.2|185578.5|185668.5|185562.8|3
1735033200000|2024-12-24 09:40:00|185671.5|185581.5|185685.3|185555.3|185685.7|185581.5|185671.5|185554.7|4
1735033210000|2024-12-24 09:40:10|185685|185555|185679.4|185549.4|185695.3|185565.3|185679.4|185549.4|6
1735033220000|2024-12-24 09:40:20|185681.4|185551.4|185681.4|185551.4|185681.4|185551.4|185681.4|185551.4|1
1735033230000|2024-12-24 09:40:30|185679.4|185549.4|185677.4|185547.4|185679.4|185549.4|185676.7|185546.7|7
1735033240000|2024-12-24 09:40:40|185654.5|185564.5|185654.5|185564.5|185654.5|185564.5|185654.5|185564.5|1
1735033260000|2024-12-24 09:41:00|185666.1|185536.1|185654.4|185524.4|185666.1|185536.1|185654.4|185524.4|4
1735033270000|2024-12-24 09:41:10|185653.4|185523.4|185652.4|185522.4|185654.1|185524.1|185652.4|185522.4|3
1735033280000|2024-12-24 09:41:20|185653.4|185523.4|185654.1|185524.1|185654.7|185524.7|185653.1|185523.1|5
1735033290000|2024-12-24 09:41:30|185652.4|185522.4|185632.5|185542.5|185656.4|185542.5|185632.5|185522.4|5
1735033300000|2024-12-24 09:41:40|185634|185544|185632.5|185542.5|185635.5|185545.5|185630|185540|12
1735033310000|2024-12-24 09:41:50|185636|185546|185629.5|185539.5|185636|185546|185629.5|185539.5|5
1735033320000|2024-12-24 09:42:00|185631|185541|185631.7|185541.7|185631.7|185541.7|185628|185538|4
1735033330000|2024-12-24 09:42:10|185629.3|185539.3|185601|185471|185652.3|185539.7|185600.3|185470.3|11
1735033340000|2024-12-24 09:42:20|185562.8|185432.8|185540|185410|185562.8|185432.8|185539.6|185409.6|12
1735033350000|2024-12-24 09:42:30|185539|185409|185539.6|185409.6|185539.6|185409.6|185539|185409|2
1735033360000|2024-12-24 09:42:40|185540|185410|185536|185406|185540|185410|185536|185406|2
1735033370000|2024-12-24 09:42:50|185537.7|185407.7|185531.5|185401.5|185537.7|185407.7|185528.6|185398.6|11
1735033380000|2024-12-24 09:43:00|185528.8|185398.8|185506.5|185416.5|185528.8|185420.1|185480.5|185390.5|10
1735033390000|2024-12-24 09:43:10|185509.9|185419.9|185485.8|185395.8|185509.9|185419.9|185485.8|185395.8|5
1735033400000|2024-12-24 09:43:20|185477|185387|185476.2|185386.2|185477|185387|185475.7|185385.7|5
1735033420000|2024-12-24 09:43:40|185477.2|185387.2|185482|185392|185482|185392|185477.2|185387.2|4
1735033430000|2024-12-24 09:43:50|185480.6|185390.6|185515.5|185425.5|185527.9|185427.9|185480.6|185390.6|12
1735033440000|2024-12-24 09:44:00|185531|185441|185512|185422|185531|185441|185512|185422|7
1735033450000|2024-12-24 09:44:10|185512.2|185422.2|185510.1|185420.1|185512.7|185422.7|185508.4|185418.4|4
1735033460000|2024-12-24 09:44:20|185506.4|185416.4|185504.9|185414.9|185506.6|185416.6|185504.9|185414.9|4
1735033470000|2024-12-24 09:44:30|185503.6|185413.6|185508.3|185418.3|185508.3|185418.3|185503.1|185413.1|6
1735033480000|2024-12-24 09:44:40|185508.5|185418.5|185508.5|185418.5|185508.5|185418.5|185508.5|185418.5|1
1735033490000|2024-12-24 09:44:50|185509|185419|185508.5|185418.5|185509|185419|185508.5|185418.5|2
1735033500000|2024-12-24 09:45:00|185503.6|185413.6|185520.9|185430.9|185520.9|185430.9|185502.8|185412.8|10
1735033510000|2024-12-24 09:45:10|185528.3|185438.3|185557.9|185467.9|185569|185479|185528.3|185438.3|16
1735033520000|2024-12-24 09:45:20|185555.8|185465.8|185563.6|185473.6|185563.7|185473.7|185555.8|185465.8|7
1735033530000|2024-12-24 09:45:30|185563.2|185473.2|185563.6|185473.6|185563.6|185473.6|185562|185472|10
1735033540000|2024-12-24 09:45:40|185563.2|185473.2|185559.1|185469.1|185574.2|185484.2|185559.1|185469.1|9
1735033550000|2024-12-24 09:45:50|185561.4|185471.4|185557.6|185467.6|185562.4|185472.4|185557.6|185467.6|6
1735033560000|2024-12-24 09:46:00|185554.8|185464.8|185557.1|185467.1|185557.1|185467.1|185554.5|185464.5|4
1735033570000|2024-12-24 09:46:10|185559.4|185469.4|185559.4|185469.4|185559.4|185469.4|185559.4|185469.4|1
1735033580000|2024-12-24 09:46:20|185562.4|185472.4|185560.2|185470.2|185562.4|185472.4|185560.2|185470.2|4
1735033590000|2024-12-24 09:46:30|185557.2|185467.2|185542.2|185452.2|185557.2|185467.2|185541.2|185451.2|5
1735033600000|2024-12-24 09:46:40|185543.5|185453.5|185562.3|185432.3|185565.2|185453.5|185542.5|185431.9|9
1735033610000|2024-12-24 09:46:50|185562.6|185432.6|185562.6|185432.6|185562.6|185432.6|185562.6|185432.6|1
1735033620000|2024-12-24 09:47:00|185560.3|185430.3|185559.9|185429.9|185561.9|185431.9|185556.9|185426.9|6
1735033630000|2024-12-24 09:47:10|185560.9|185430.9|185550.2|185420.2|185563.9|185455|185535.5|185420.2|11
1735033640000|2024-12-24 09:47:20|185550.6|185420.6|185526.7|185396.7|185550.6|185420.6|185526.7|185396.7|5
1735033650000|2024-12-24 09:47:30|185527.4|185397.4|185523|185393|185527.4|185397.4|185521.6|185391.6|4
1735033660000|2024-12-24 09:47:40|185523.6|185393.6|185523|185393|185523.6|185393.6|185523|185393|2
1735033670000|2024-12-24 09:47:50|185524|185394|185399.1|185269.1|185524.3|185394.3|185396.5|185266.5|15
1735033680000|2024-12-24 09:48:00|185398.8|185268.8|185318.3|185188.3|185398.8|185268.8|185316.4|185186.4|18
1735033690000|2024-12-24 09:48:10|185317.6|185187.6|185325.4|185195.4|185325.6|185195.6|185308.6|185178.6|8
1735033700000|2024-12-24 09:48:20|185324.6|185194.6|185328.6|185198.6|185328.6|185198.6|185324.6|185194.6|16
1735033710000|2024-12-24 09:48:30|185329.1|185199.1|185350.3|185220.3|185351.2|185221.2|185329.1|185199.1|12
1735033720000|2024-12-24 09:48:40|185350.5|185220.5|185347.1|185217.1|185354.2|185224.2|185347.1|185217.1|7
1735033730000|2024-12-24 09:48:50|185348.3|185218.3|185336|185206|185349.3|185219.3|185335.5|185205.5|11
1735033740000|2024-12-24 09:49:00|185335.7|185205.7|185342.1|185212.1|185344.5|185214.5|185335.7|185205.7|8
1735033750000|2024-12-24 09:49:10|185344.1|185214.1|185344.1|185214.1|185344.8|185214.8|185344.1|185214.1|5
1735033760000|2024-12-24 09:49:20|185343.8|185213.8|185344.9|185214.9|185355.2|185225.2|185343.6|185213.6|5
1735033770000|2024-12-24 09:49:30|185346.3|185216.3|185348.3|185218.3|185348.3|185218.3|185346.3|185216.3|4
1735033780000|2024-12-24 09:49:40|185349.6|185219.6|185346.3|185216.3|185349.6|185219.6|185345.8|185215.8|11
1735033790000|2024-12-24 09:49:50|185346.1|185216.1|185355.7|185225.7|185358|185228|185344.8|185214.8|18
1735033800000|2024-12-24 09:50:00|185356|185226|185355|185225|185356|185226|185344.6|185214.6|10
1735033810000|2024-12-24 09:50:10|185355.2|185225.2|185333|185203|185355.2|185225.2|185333|185203|10
1735033820000|2024-12-24 09:50:20|185333.2|185203.2|185345.9|185215.9|185345.9|185215.9|185333.2|185203.2|10
1735033830000|2024-12-24 09:50:30|185344.4|185214.4|185333.3|185203.3|185344.4|185214.4|185330.5|185200.5|6
1735033840000|2024-12-24 09:50:40|185333.7|185203.7|185333.7|185203.7|185334.2|185204.2|185333|185203|5
1735033850000|2024-12-24 09:50:50|185338.6|185208.6|185338.6|185208.6|185338.6|185208.6|185338.6|185208.6|1
1735033860000|2024-12-24 09:51:00|185364.5|185234.5|185366.1|185236.1|185366.1|185236.1|185353.2|185223.2|18
1735033870000|2024-12-24 09:51:10|185364.8|185234.8|185378.7|185248.7|185378.7|185248.7|185364.8|185234.8|3
1735033890000|2024-12-24 09:51:30|185377.2|185247.2|185376.9|185246.9|185377.7|185247.7|185376.9|185246.9|3
1735033900000|2024-12-24 09:51:40|185371.2|185241.2|185344.2|185214.2|185371.2|185241.2|185344.2|185214.2|6
1735033910000|2024-12-24 09:51:50|185344.7|185214.7|185338.7|185208.7|185347.4|185217.4|185330.6|185200.6|9
1735033920000|2024-12-24 09:52:00|185333.1|185203.1|185337|185207|185350.2|185220.2|185331.6|185201.6|13
1735033940000|2024-12-24 09:52:20|185336.8|185206.8|185338.2|185208.2|185338.2|185208.2|185336.8|185206.8|3
1735033950000|2024-12-24 09:52:30|185348|185218|185324.8|185194.8|185348|185218|185324.8|185194.8|10
1735033960000|2024-12-24 09:52:40|185323.6|185193.6|185323|185193|185324.8|185194.8|185323|185193|5
1735033970000|2024-12-24 09:52:50|185331.1|185201.1|185322.2|185192.2|185331.1|185201.1|185322.2|185192.2|6
1735033980000|2024-12-24 09:53:00|185321.8|185191.8|185321.7|185191.7|185321.8|185191.8|185321.7|185191.7|2
1735033990000|2024-12-24 09:53:10|185321.8|185191.8|185329.9|185199.9|185331.4|185201.4|185321.8|185191.8|3
1735034000000|2024-12-24 09:53:20|185330.3|185200.3|185329.9|185199.9|185332.1|185202.1|185329.9|185199.9|5
1735034010000|2024-12-24 09:53:30|185329.8|185199.8|185323.8|185193.8|185329.8|185199.8|185310.2|185180.2|8
1735034020000|2024-12-24 09:53:40|185324.3|185194.3|185324.3|185194.3|185324.3|185194.3|185324.3|185194.3|1
1735034030000|2024-12-24 09:53:50|185323|185193|185324|185194|185326.8|185196.8|185321.5|185191.5|8
1735034040000|2024-12-24 09:54:00|185325.3|185195.3|185310.1|185220.1|185325.3|185223.8|185309.6|185195.3|7
1735034050000|2024-12-24 09:54:10|185309.8|185219.8|185300.3|185210.3|185309.8|185219.8|185300.3|185210.3|4
1735034060000|2024-12-24 09:54:20|185299.8|185209.8|185300.3|185210.3|185301.5|185211.5|185299.8|185209.8|3
1735034070000|2024-12-24 09:54:30|185306|185216|185308.2|185218.2|185308.5|185218.5|185306|185216|3
1735034080000|2024-12-24 09:54:40|185307.5|185217.5|185302.1|185212.1|185307.7|185217.7|185302.1|185212.1|3
1735034090000|2024-12-24 09:54:50|185307.9|185217.9|185308.2|185218.2|185309.5|185219.5|185307.9|185217.9|5
1735034100000|2024-12-24 09:55:00|185309.7|185219.7|185308.2|185218.2|185311.7|185221.7|185308.2|185218.2|6
1735034110000|2024-12-24 09:55:10|185309.7|185219.7|185348.4|185218.4|185350.2|185220.2|185309.7|185208.8|12
1735034130000|2024-12-24 09:55:30|185349.2|185219.2|185350.7|185220.7|185355.6|185225.6|185349.2|185219.2|4
1735034140000|2024-12-24 09:55:40|185350.3|185220.3|185350.5|185220.5|185350.5|185220.5|185349.3|185219.3|4
1735034150000|2024-12-24 09:55:50|185348.2|185218.2|185348.6|185218.6|185348.6|185218.6|185339.1|185209.1|10
1735034160000|2024-12-24 09:56:00|185348.3|185218.3|185342.6|185212.6|185348.3|185218.3|185340.6|185210.6|19
1735034170000|2024-12-24 09:56:10|185343.3|185213.3|185331|185201|185343.3|185213.3|185330.3|185200.3|6
1735034180000|2024-12-24 09:56:20|185331.3|185201.3|185354|185224|185354.7|185224.7|185330.3|185200.3|8
1735034190000|2024-12-24 09:56:30|185354.5|185224.5|185355|185225|185355|185225|185354.5|185224.5|2
1735034200000|2024-12-24 09:56:40|185355.5|185225.5|185354.5|185224.5|185356.5|185226.5|185352.7|185222.7|7
1735034210000|2024-12-24 09:56:50|185360|185230|185343.3|185213.3|185360|185230|185343.3|185213.3|4
1735034220000|2024-12-24 09:57:00|185339.6|185209.6|185314.9|185224.9|185339.6|185227.1|185314.9|185209.6|4
1735034240000|2024-12-24 09:57:20|185317.1|185227.1|185329.8|185239.8|185331|185241|185317.1|185227.1|4
1735034250000|2024-12-24 09:57:30|185336.2|185246.2|185337.5|185247.5|185338.5|185248.5|185336.2|185246.2|3
1735034260000|2024-12-24 09:57:40|185338.2|185248.2|185337.2|185247.2|185338.2|185248.2|185337.2|185247.2|3
1735034270000|2024-12-24 09:57:50|185336.5|185246.5|185336.9|185246.9|185336.9|185246.9|185336.5|185246.5|2
1735034280000|2024-12-24 09:58:00|185291.1|185201.1|185299.5|185209.5|185301|185211|185289.1|185199.1|8
1735034290000|2024-12-24 09:58:10|185299.8|185209.8|185308.5|185218.5|185308.5|185218.5|185299.8|185209.8|5
1735034300000|2024-12-24 09:58:20|185302.6|185212.6|185331.5|185201.5|185335.7|185217.9|185301.3|185196.5|18
1735034310000|2024-12-24 09:58:30|185337.3|185207.3|185356|185226|185356.2|185226.2|185337.3|185207.3|6
1735034320000|2024-12-24 09:58:40|185357|185227|185355.9|185225.9|185357|185227|185349.7|185219.7|10
1735034330000|2024-12-24 09:58:50|185355.1|185225.1|185350.1|185220.1|185355.1|185225.1|185350.1|185220.1|2
1735034340000|2024-12-24 09:59:00|185349.8|185219.8|185344.3|185214.3|185356.3|185226.3|185338.7|185208.7|4
1735034350000|2024-12-24 09:59:10|185345|185215|185343.8|185213.8|185345.3|185215.3|185343|185213|6
1735034360000|2024-12-24 09:59:20|185342.3|185212.3|185344.3|185214.3|185344.3|185214.3|185342.3|185212.3|2
1735034370000|2024-12-24 09:59:30|185343.8|185213.8|185343|185213|185343.8|185213.8|185343|185213|2
1735034380000|2024-12-24 09:59:40|185342.5|185212.5|185341|185211|185342.5|185212.5|185341|185211|2
1735034390000|2024-12-24 09:59:50|185337.5|185207.5|185341.4|185211.4|185341.4|185211.4|185333.5|185203.5|7
1735034400000|2024-12-24 10:00:00|185334.4|185204.4|185353.9|185223.9|185359.5|185229.5|185334.4|185204.4|15
1735034410000|2024-12-24 10:00:10|185352.6|185222.6|185315.5|185185.5|185352.6|185222.6|185315.5|185185.5|15
1735034420000|2024-12-24 10:00:20|185313.5|185183.5|185307.1|185177.1|185322.5|185192.5|185307.1|185177.1|10
1735034430000|2024-12-24 10:00:30|185305.1|185175.1|185304.9|185174.9|185306.1|185176.1|185304.9|185174.9|4
1735034450000|2024-12-24 10:00:50|185305.4|185175.4|185280|185190|185305.4|185190|185280|185174.9|3
1735034460000|2024-12-24 10:01:00|185282|185192|185280|185190|185282|185192|185280|185190|2
1735034470000|2024-12-24 10:01:10|185299.6|185169.6|185300.7|185170.7|185300.7|185170.7|185299.6|185169.6|2
1735034480000|2024-12-24 10:01:20|185300.6|185170.6|185306.5|185176.5|185306.5|185176.5|185299.6|185169.6|3
1735034490000|2024-12-24 10:01:30|185308.2|185178.2|185303.3|185173.3|185319.5|185189.5|185299.3|185169.3|9
1735034500000|2024-12-24 10:01:40|185318.2|185188.2|185321.7|185191.7|185321.7|185191.7|185318.2|185188.2|4
1735034510000|2024-12-24 10:01:50|185321.2|185191.2|185319.4|185189.4|185328.2|185198.2|185319.4|185189.4|7
1735034550000|2024-12-24 10:02:30|185325.2|185195.2|185329.5|185199.5|185329.5|185199.5|185325.2|185195.2|3
1735034560000|2024-12-24 10:02:40|185328|185198|185328.5|185198.5|185328.5|185198.5|185328|185198|2
1735034570000|2024-12-24 10:02:50|185328.7|185198.7|185328.5|185198.5|185328.7|185198.7|185328.5|185198.5|2
1735034580000|2024-12-24 10:03:00|185306|185216|185290.9|185160.9|185315.9|185216.5|185289.4|185159.4|6
1735034610000|2024-12-24 10:03:30|185272.5|185182.5|185267.5|185177.5|185272.5|185182.5|185267.5|185177.5|5
1735034620000|2024-12-24 10:03:40|185272.5|185182.5|185266|185176|185272.5|185182.5|185266|185176|2
1735034630000|2024-12-24 10:03:50|185265.5|185175.5|185268|185178|185269.5|185179.5|185265.5|185175.5|3
1735034640000|2024-12-24 10:04:00|185268.5|185178.5|185270.4|185180.4|185270.4|185180.4|185268|185178|5
1735034660000|2024-12-24 10:04:20|185265.2|185175.2|185188.5|185098.5|185265.2|185175.2|185187.6|185097.6|22
1735034670000|2024-12-24 10:04:30|185187.8|185097.8|185187.8|185097.8|185188|185098|185187.8|185097.8|3
1735034680000|2024-12-24 10:04:40|185187.5|185097.5|185159.2|185069.2|185187.5|185097.5|185158.4|185068.4|10
1735034690000|2024-12-24 10:04:50|185158.9|185068.9|185158.4|185068.4|185159.7|185069.7|185155.4|185065.4|4
1735034700000|2024-12-24 10:05:00|185158.7|185068.7|185154.2|185064.2|185158.7|185068.7|185154.2|185064.2|5
1735034710000|2024-12-24 10:05:10|185157.6|185067.6|185156.6|185066.6|185157.9|185067.9|185156.6|185066.6|3
1735034720000|2024-12-24 10:05:20|185167.2|185077.2|185208.5|185118.5|185208.5|185118.5|185167.2|185077.2|4
1735034730000|2024-12-24 10:05:30|185212.2|185122.2|185211|185121|185216|185126|185210.8|185120.8|5
1735034740000|2024-12-24 10:05:40|185213|185123|185215.3|185125.3|185219.9|185129.9|185213|185123|4
1735034750000|2024-12-24 10:05:50|185214.5|185124.5|185210.5|185120.5|185214.5|185124.5|185210.5|185120.5|4
1735034760000|2024-12-24 10:06:00|185211|185121|185213|185123|185213|185123|185210|185120|9
1735034770000|2024-12-24 10:06:10|185213.5|185123.5|185236.8|185146.8|185239.5|185149.5|185213.5|185123.5|12
1735034780000|2024-12-24 10:06:20|185237.3|185147.3|185238.4|185148.4|185241.3|185151.3|185237.3|185147.3|7
1735034790000|2024-12-24 10:06:30|185235.2|185145.2|185235|185145|185235.2|185145.2|185234.9|185144.9|3
1735034810000|2024-12-24 10:06:50|185233.7|185143.7|185251.4|185161.4|185252.9|185162.9|185233.7|185143.7|12
1735034820000|2024-12-24 10:07:00|185251.2|185161.2|185250.2|185160.2|185251.2|185161.2|185250.2|185160.2|2
1735034830000|2024-12-24 10:07:10|185250|185160|185248.2|185158.2|185250|185160|185248.2|185158.2|2
1735034840000|2024-12-24 10:07:20|185249.5|185159.5|185249.5|185159.5|185249.5|185159.5|185249.5|185159.5|1
1735034860000|2024-12-24 10:07:40|185252.1|185162.1|185281.8|185191.8|185282.6|185192.6|185252.1|185162.1|9
1735034870000|2024-12-24 10:07:50|185280|185190|185283.3|185193.3|185283.3|185193.3|185264.2|185174.2|9
1735034880000|2024-12-24 10:08:00|185279.4|185189.4|185278.2|185188.2|185279.4|185189.4|185278.2|185188.2|2
1735034890000|2024-12-24 10:08:10|185277.4|185187.4|185277.2|185187.2|185277.4|185187.4|185277.2|185187.2|2
1735034900000|2024-12-24 10:08:20|185276.9|185186.9|185276.7|185186.7|185276.9|185186.9|185275.9|185185.9|4
1735034910000|2024-12-24 10:08:30|185273.1|185183.1|185254.6|185164.6|185273.1|185183.1|185244.2|185154.2|9
1735034920000|2024-12-24 10:08:40|185254.4|185164.4|185249.8|185159.8|185255.4|185165.4|185248.6|185158.6|7
1735034930000|2024-12-24 10:08:50|185250.3|185160.3|185248.6|185158.6|185251.3|185161.3|185235.8|185145.8|10
1735034940000|2024-12-24 10:09:00|185249.1|185159.1|185256.7|185166.7|185257|185167|185248.9|185158.9|7
1735034950000|2024-12-24 10:09:10|185256.5|185166.5|185257|185167|185258.4|185168.4|185256.2|185166.2|4
1735034960000|2024-12-24 10:09:20|185258.9|185168.9|185258.9|185168.9|185258.9|185168.9|185258.9|185168.9|1
1735034970000|2024-12-24 10:09:30|185258.7|185168.7|185307.1|185217.1|185307.1|185217.1|185258.7|185168.7|3
1735034980000|2024-12-24 10:09:40|185307.3|185217.3|185315.6|185225.6|185318.8|185228.8|185307.3|185217.3|7
1735034990000|2024-12-24 10:09:50|185315.9|185225.9|185315.9|185225.9|185315.9|185225.9|185315.9|185225.9|1
1735035000000|2024-12-24 10:10:00|185317.3|185227.3|185325.5|185235.5|185330.2|185240.2|185317.3|185227.3|6
1735035020000|2024-12-24 10:10:20|185324.7|185234.7|185372.6|185282.6|185378.4|185288.4|185307.6|185217.6|14
1735035030000|2024-12-24 10:10:30|185372.3|185282.3|185365.2|185275.2|185372.3|185282.3|185365|185275|7
1735035040000|2024-12-24 10:10:40|185371.5|185281.5|185364.7|185274.7|185371.5|185281.5|185364.5|185274.5|9
1735035050000|2024-12-24 10:10:50|185364.8|185274.8|185363.8|185273.8|185364.8|185274.8|185363.8|185273.8|4
1735035060000|2024-12-24 10:11:00|185364|185274|185362.4|185272.4|185371.6|185281.6|185362.4|185272.4|12
1735035070000|2024-12-24 10:11:10|185367.4|185277.4|185355.4|185265.4|185367.4|185277.4|185353.9|185263.9|11
1735035080000|2024-12-24 10:11:20|185360.1|185270.1|185356.9|185266.9|185360.1|185270.1|185356.6|185266.6|5
1735035090000|2024-12-24 10:11:30|185365.3|185275.3|185358.7|185268.7|185365.3|185275.3|185358.7|185268.7|10
1735035100000|2024-12-24 10:11:40|185355.7|185265.7|185312.5|185222.5|185356|185266|185312.5|185222.5|17
1735035110000|2024-12-24 10:11:50|185312.2|185222.2|185314|185224|185320.8|185230.8|185312.2|185222.2|8
1735035120000|2024-12-24 10:12:00|185313.5|185223.5|185313.5|185223.5|185313.5|185223.5|185313.5|185223.5|1
1735035140000|2024-12-24 10:12:20|185307.6|185217.6|185303|185213|185307.6|185217.6|185295.3|185205.3|6
1735035150000|2024-12-24 10:12:30|185303.2|185213.2|185303.8|185213.8|185303.8|185213.8|185303.2|185213.2|3
1735035160000|2024-12-24 10:12:40|185304|185214|185301.8|185211.8|185304|185214|185301.8|185211.8|2
1735035170000|2024-12-24 10:12:50|185304|185214|185303.5|185213.5|185304.3|185214.3|185303.3|185213.3|7
1735035180000|2024-12-24 10:13:00|185303.3|185213.3|185302|185212|185303.5|185213.5|185302|185212|6
1735035190000|2024-12-24 10:13:10|185303.5|185213.5|185307.6|185217.6|185307.6|185217.6|185303|185213|8
1735035200000|2024-12-24 10:13:20|185307.2|185217.2|185303.8|185213.8|185307.4|185217.4|185300.1|185210.1|12
1735035210000|2024-12-24 10:13:30|185308.6|185218.6|185306.8|185216.8|185309.8|185219.8|185305|185215|8
1735035220000|2024-12-24 10:13:40|185306.5|185216.5|185307.5|185217.5|185310.4|185220.4|185305.6|185215.6|5
1735035230000|2024-12-24 10:13:50|185305.5|185215.5|185305|185215|185305.7|185215.7|185305|185215|5
1735035240000|2024-12-24 10:14:00|185304|185214|185305|185215|185305.2|185215.2|185304|185214|6
1735035250000|2024-12-24 10:14:10|185305.3|185215.3|185303.4|185213.4|185307|185217|185303.4|185213.4|7
1735035260000|2024-12-24 10:14:20|185302.9|185212.9|185303.4|185213.4|185303.4|185213.4|185302.9|185212.9|2
1735035270000|2024-12-24 10:14:30|185303.2|185213.2|185304.2|185214.2|185304.4|185214.4|185303.2|185213.2|4
1735035280000|2024-12-24 10:14:40|185302.9|185212.9|185308.5|185218.5|185308.5|185218.5|185302.4|185212.4|8
1735035290000|2024-12-24 10:14:50|185304.7|185214.7|185307.7|185217.7|185307.7|185217.7|185304.1|185214.1|3
1735035300000|2024-12-24 10:15:00|185303.4|185213.4|185300.5|185210.5|185305.5|185215.5|185291.8|185201.8|16
1735035310000|2024-12-24 10:15:10|185297.7|185207.7|185296.9|185206.9|185302|185212|185296.4|185206.4|8
1735035320000|2024-12-24 10:15:20|185296.6|185206.6|185295.8|185205.8|185296.9|185206.9|185295.8|185205.8|8
1735035330000|2024-12-24 10:15:30|185295.6|185205.6|185295.3|185205.3|185295.8|185205.8|185292.9|185202.9|8
1735035340000|2024-12-24 10:15:40|185293.3|185203.3|185294.6|185204.6|185295.3|185205.3|185293.3|185203.3|4
1735035350000|2024-12-24 10:15:50|185298|185208|185298|185208|185298|185208|185298|185208|1
1735035360000|2024-12-24 10:16:00|185297|185207|185296.5|185206.5|185300|185210|185296|185206|9
1735035370000|2024-12-24 10:16:10|185297.8|185207.8|185298.3|185208.3|185298.5|185208.5|185297.5|185207.5|7
1735035380000|2024-12-24 10:16:20|185295.1|185205.1|185295.4|185205.4|185295.4|185205.4|185294.9|185204.9|4
1735035390000|2024-12-24 10:16:30|185295.6|185205.6|185296.9|185206.9|185301.8|185211.8|185294.5|185204.5|8
1735035400000|2024-12-24 10:16:40|185296.2|185206.2|185296.9|185206.9|185296.9|185206.9|185296.2|185206.2|2
1735035410000|2024-12-24 10:16:50|185291.9|185201.9|185302.2|185212.2|185302.2|185212.2|185290.9|185200.9|5
1735035420000|2024-12-24 10:17:00|185301.2|185211.2|185296.3|185206.3|185301.2|185211.2|185294.6|185204.6|8
1735035430000|2024-12-24 10:17:10|185295.6|185205.6|185297.2|185207.2|185302.8|185212.8|185295.6|185205.6|10
1735035440000|2024-12-24 10:17:20|185302.4|185212.4|185299|185209|185303.3|185213.3|185297.3|185207.3|7
1735035450000|2024-12-24 10:17:30|185301.1|185211.1|185296.2|185206.2|185304|185214|185296.2|185206.2|8
1735035460000|2024-12-24 10:17:40|185294.9|185204.9|185301|185211|185306.8|185216.8|185294.9|185204.9|7
1735035470000|2024-12-24 10:17:50|185305.9|185215.9|185306.9|185216.9|185306.9|185216.9|185305.9|185215.9|4
1735035480000|2024-12-24 10:18:00|185311.4|185221.4|185302.7|185212.7|185311.4|185221.4|185301.8|185211.8|7
1735035500000|2024-12-24 10:18:20|185301.2|185211.2|185302.7|185212.7|185306|185216|185301.2|185211.2|4
1735035510000|2024-12-24 10:18:30|185301.7|185211.7|185304.1|185214.1|185307.2|185217.2|185301.7|185211.7|5
1735035530000|2024-12-24 10:18:50|185308.5|185218.5|185304.7|185214.7|185311.5|185221.5|185304.7|185214.7|4
1735035540000|2024-12-24 10:19:00|185332|185242|185330.8|185240.8|185332.3|185242.3|185323|185233|13
1735035550000|2024-12-24 10:19:10|185372.5|185282.5|185382.8|185292.8|185382.8|185292.8|185372.5|185282.5|8
1735035560000|2024-12-24 10:19:20|185378.9|185288.9|185379.7|185289.7|185379.7|185289.7|185378.2|185288.2|4
1735035570000|2024-12-24 10:19:30|185384|185294|185380.1|185290.1|185384.5|185294.5|185380.1|185290.1|6
1735035580000|2024-12-24 10:19:40|185380.3|185290.3|185381.3|185291.3|185381.3|185291.3|185380.1|185290.1|3
1735035610000|2024-12-24 10:20:10|185385|185295|185384|185294|185385|185295|185384|185294|3
1735035620000|2024-12-24 10:20:20|185380.8|185290.8|185378.3|185288.3|185380.8|185290.8|185378.3|185288.3|4
1735035630000|2024-12-24 10:20:30|185379.1|185289.1|185360.1|185270.1|185379.1|185289.1|185360.1|185270.1|5
1735035640000|2024-12-24 10:20:40|185361.7|185271.7|185377|185287|185383.1|185293.1|185361.7|185271.7|10
1735035650000|2024-12-24 10:20:50|185377.2|185287.2|185376.2|185286.2|185377.2|185287.2|185376.2|185286.2|4
1735035670000|2024-12-24 10:21:10|185375.2|185285.2|185353.9|185263.9|185375.2|185285.2|185353.7|185263.7|9
1735035690000|2024-12-24 10:21:30|185354.2|185264.2|185364.4|185274.4|185364.4|185274.4|185354.2|185264.2|5
1735035700000|2024-12-24 10:21:40|185365.4|185275.4|185366.2|185276.2|185367.7|185277.7|185365.4|185275.4|4
1735035710000|2024-12-24 10:21:50|185366.7|185276.7|185366.7|185276.7|185366.7|185276.7|185366.7|185276.7|1
1735035720000|2024-12-24 10:22:00|185369.4|185279.4|185370.5|185280.5|185371.5|185281.5|185368.7|185278.7|5
1735035730000|2024-12-24 10:22:10|185374|185284|185374|185284|185374|185284|185374|185284|1
1735035740000|2024-12-24 10:22:20|185373|185283|185372|185282|185373|185283|185372|185282|2
1735035750000|2024-12-24 10:22:30|185368.3|185278.3|185366.6|185276.6|185368.3|185278.3|185363.6|185273.6|5
1735035770000|2024-12-24 10:22:50|185358.5|185268.5|185336.4|185246.4|185358.5|185268.5|185336.1|185246.1|7
1735035780000|2024-12-24 10:23:00|185332|185242|185352.6|185262.6|185355.9|185265.9|185309.7|185219.7|12
1735035790000|2024-12-24 10:23:10|185357.6|185267.6|185352.1|185262.1|185357.6|185267.6|185344.3|185254.3|13
1735035800000|2024-12-24 10:23:20|185353.6|185263.6|185343.2|185253.2|185360.9|185270.9|185343.2|185253.2|16
1735035810000|2024-12-24 10:23:30|185348|185258|185347.1|185257.1|185348|185258|185346.8|185256.8|4
1735035820000|2024-12-24 10:23:40|185346.5|185256.5|185342.9|185252.9|185346.5|185256.5|185342.9|185252.9|2
1735035830000|2024-12-24 10:23:50|185342.6|185252.6|185349.9|185259.9|185355.2|185265.2|185339.4|185249.4|10
1735035840000|2024-12-24 10:24:00|185354.9|185264.9|185353.8|185263.8|185357.5|185267.5|185350.9|185260.9|5
1735035850000|2024-12-24 10:24:10|185366|185276|185352.8|185262.8|185366|185276|185351.8|185261.8|6
1735035860000|2024-12-24 10:24:20|185353.5|185263.5|185350.5|185260.5|185356.1|185266.1|185350.5|185260.5|3
1735035870000|2024-12-24 10:24:30|185351.1|185261.1|185372|185282|185374.8|185284.8|185348.9|185258.9|10
1735035890000|2024-12-24 10:24:50|185369.5|185279.5|185367.7|185277.7|185369.5|185279.5|185367.5|185277.5|3
1735035900000|2024-12-24 10:25:00|185367.2|185277.2|185367.2|185277.2|185367.2|185277.2|185367.2|185277.2|1
1735035920000|2024-12-24 10:25:20|185366.7|185276.7|185355.2|185265.2|185366.7|185276.7|185353.6|185263.6|9
1735035930000|2024-12-24 10:25:30|185355.3|185265.3|185353|185263|185355.3|185265.3|185353|185263|2
1735035940000|2024-12-24 10:25:40|185354.7|185264.7|185354|185264|185355.3|185265.3|185354|185264|3
1735035950000|2024-12-24 10:25:50|185352.3|185262.3|185351.8|185261.8|185352.3|185262.3|185351.8|185261.8|2
1735035960000|2024-12-24 10:26:00|185350.3|185260.3|185380.4|185290.4|185380.4|185290.4|185331.6|185241.6|10
1735035970000|2024-12-24 10:26:10|185376.9|185286.9|185375.7|185285.7|185376.9|185286.9|185375.7|185285.7|2
1735035980000|2024-12-24 10:26:20|185375.2|185285.2|185375.2|185285.2|185375.2|185285.2|185375.2|185285.2|1
1735035990000|2024-12-24 10:26:30|185375.4|185285.4|185376.1|185286.1|185381|185291|185375.4|185285.4|7
1735036000000|2024-12-24 10:26:40|185375.4|185285.4|185375.4|185285.4|185375.4|185285.4|185375.4|185285.4|1
1735036010000|2024-12-24 10:26:50|185374.4|185284.4|185374.4|185284.4|185374.4|185284.4|185374.4|185284.4|1
1735036030000|2024-12-24 10:27:10|185398|185268|185376.5|185246.5|185399|185269|185375.5|185245.5|6
1735036040000|2024-12-24 10:27:20|185376.7|185246.7|185376.7|185246.7|185376.7|185246.7|185376.7|185246.7|1
1735036060000|2024-12-24 10:27:40|185376.8|185246.8|185365.8|185275.8|185383.3|185279|185363.3|185246.8|11
1735036070000|2024-12-24 10:27:50|185365.1|185275.1|185369.4|185279.4|185369.4|185279.4|185365.1|185275.1|5
1735036090000|2024-12-24 10:28:10|185367.5|185277.5|185367.5|185277.5|185367.5|185277.5|185367.5|185277.5|1
1735036100000|2024-12-24 10:28:20|185394|185264|185394|185264|185394|185264|185394|185264|1
1735036110000|2024-12-24 10:28:30|185392.3|185262.3|185380.6|185290.6|185392.3|185295.1|185378.6|185262.3|8
1735036120000|2024-12-24 10:28:40|185385.2|185295.2|185384.1|185294.1|185385.2|185295.2|185380.4|185290.4|3
1735036130000|2024-12-24 10:28:50|185383.9|185293.9|185383.9|185293.9|185383.9|185293.9|185383.9|185293.9|1
1735036150000|2024-12-24 10:29:10|185384.1|185294.1|185384.7|185294.7|185388.2|185298.2|185384.1|185294.1|4
1735036160000|2024-12-24 10:29:20|185385.4|185295.4|185385.4|185295.4|185385.4|185295.4|185385.4|185295.4|1
1735036180000|2024-12-24 10:29:40|185385.7|185295.7|185409.5|185279.5|185409.5|185295.7|185385.7|185279.5|2
1735036190000|2024-12-24 10:29:50|185404.5|185274.5|185404.5|185274.5|185404.5|185274.5|185404.5|185274.5|1
1735036200000|2024-12-24 10:30:00|185381|185291|185381|185291|185381|185291|185381|185291|1
1735036210000|2024-12-24 10:30:10|185383.8|185293.8|185383.6|185293.6|185383.8|185293.8|185383.6|185293.6|2
1735036230000|2024-12-24 10:30:30|185385|185295|185388.7|185298.7|185389.7|185299.7|185385|185295|3
1735036240000|2024-12-24 10:30:40|185385.5|185295.5|185385.5|185295.5|185385.5|185295.5|185385.5|185295.5|1
1735036260000|2024-12-24 10:31:00|185382.7|185292.7|185507.8|185377.8|185510.9|185380.9|185382.7|185275.2|10
1735036270000|2024-12-24 10:31:10|185499.9|185369.9|185510.7|185380.7|185510.9|185380.9|185499.9|185369.9|5
1735036280000|2024-12-24 10:31:20|185512.2|185382.2|185521.4|185391.4|185522.2|185392.2|185512.2|185382.2|7
1735036290000|2024-12-24 10:31:30|185521.2|185391.2|185519.3|185389.3|185521.2|185391.2|185519.2|185389.2|8
1735036300000|2024-12-24 10:31:40|185513.3|185383.3|185505.3|185375.3|185513.3|185383.3|185502.3|185372.3|8
1735036310000|2024-12-24 10:31:50|185505.7|185375.7|185511.7|185381.7|185511.7|185381.7|185505.7|185375.7|3
1735036320000|2024-12-24 10:32:00|185511.9|185381.9|185507.3|185377.3|185511.9|185381.9|185506.3|185376.3|5
1735036330000|2024-12-24 10:32:10|185507.6|185377.6|185502.7|185372.7|185507.6|185395.3|185484.3|185372.7|5
1735036340000|2024-12-24 10:32:20|185505.1|185375.1|185532.3|185402.3|185532.4|185402.4|185505.1|185375.1|7
1735036350000|2024-12-24 10:32:30|185532.4|185402.4|185505.9|185415.9|185532.4|185418|185504.4|185402.4|8
1735036360000|2024-12-24 10:32:40|185505.5|185415.5|185524.2|185434.2|185539.9|185449.9|185505.5|185415.5|6
1735036390000|2024-12-24 10:33:10|185522.4|185432.4|185523.3|185433.3|185523.3|185433.3|185522.4|185432.4|2
1735036400000|2024-12-24 10:33:20|185527.5|185437.5|185523|185433|185527.5|185437.5|185523|185433|2
1735036410000|2024-12-24 10:33:30|185523.5|185433.5|185523.5|185433.5|185523.5|185433.5|185523.5|185433.5|1
1735036420000|2024-12-24 10:33:40|185520.6|185430.6|185522.6|185432.6|185522.6|185432.6|185520.6|185430.6|2
1735036430000|2024-12-24 10:33:50|185522.8|185432.8|185524.3|185434.3|185527.3|185437.3|185522.8|185432.8|4
1735036440000|2024-12-24 10:34:00|185523.7|185433.7|185524.8|185434.8|185524.8|185434.8|185523.7|185433.7|2
1735036450000|2024-12-24 10:34:10|185524.3|185434.3|185522.3|185432.3|185524.3|185434.3|185522.3|185432.3|2
1735036460000|2024-12-24 10:34:20|185524|185434|185524.5|185434.5|185524.5|185434.5|185524|185434|2
1735036470000|2024-12-24 10:34:30|185519.5|185429.5|185498.8|185408.8|185519.5|185429.5|185497.8|185407.8|4
1735036500000|2024-12-24 10:35:00|185498.6|185408.6|185505|185415|185505|185415|185498.6|185408.6|2
1735036510000|2024-12-24 10:35:10|185501.1|185411.1|185502.1|185412.1|185502.1|185412.1|185500.4|185410.4|7
1735036520000|2024-12-24 10:35:20|185499.8|185409.8|185502.1|185412.1|185502.1|185412.1|185499.8|185409.8|3
1735036530000|2024-12-24 10:35:30|185501.6|185411.6|185501.6|185411.6|185501.6|185411.6|185501.6|185411.6|1
1735036540000|2024-12-24 10:35:40|185506|185416|185506.5|185416.5|185506.5|185416.5|185506|185416|2
1735036550000|2024-12-24 10:35:50|185504.5|185414.5|185504.5|185414.5|185504.5|185414.5|185504.5|185414.5|1
1735036560000|2024-12-24 10:36:00|185502.9|185412.9|185502.9|185412.9|185502.9|185412.9|185502.9|185412.9|1
1735036570000|2024-12-24 10:36:10|185505.6|185415.6|185531.1|185441.1|185536.7|185446.7|185504.3|185414.3|5
1735036590000|2024-12-24 10:36:30|185530.6|185440.6|185532.8|185442.8|185532.8|185442.8|185530.6|185440.6|2
1735036600000|2024-12-24 10:36:40|185532.6|185442.6|185534.4|185444.4|185538.7|185448.7|185532.6|185442.6|5
1735036610000|2024-12-24 10:36:50|185534.2|185444.2|185531.7|185441.7|185534.2|185444.2|185531.7|185441.7|2
1735036620000|2024-12-24 10:37:00|185532.7|185442.7|185533.2|185443.2|185533.2|185443.2|185532.7|185442.7|2
1735036630000|2024-12-24 10:37:10|185532.4|185442.4|185530.8|185440.8|185532.4|185442.4|185515.2|185425.2|7
1735036640000|2024-12-24 10:37:20|185534.6|185444.6|185520.5|185430.5|185534.6|185444.6|185520.5|185430.5|4
1735036650000|2024-12-24 10:37:30|185521.3|185431.3|185522|185432|185522|185432|185521.3|185431.3|2
1735036660000|2024-12-24 10:37:40|185521.3|185431.3|185520.3|185430.3|185521.8|185431.8|185520.3|185430.3|9
1735036670000|2024-12-24 10:37:50|185525|185435|185526.8|185436.8|185531.2|185441.2|185524.5|185434.5|6
1735036680000|2024-12-24 10:38:00|185526.3|185436.3|185524.6|185434.6|185526.3|185436.3|185524.6|185434.6|6
1735036690000|2024-12-24 10:38:10|185524.3|185434.3|185524.3|185434.3|185524.3|185434.3|185524.3|185434.3|1
1735036700000|2024-12-24 10:38:20|185527.5|185437.5|185527.5|185437.5|185527.5|185437.5|185527.5|185437.5|1
1735036720000|2024-12-24 10:38:40|185529|185439|185522.4|185432.4|185529|185439|185522.4|185432.4|3
1735036730000|2024-12-24 10:38:50|185524.1|185434.1|185526.1|185436.1|185529.1|185439.1|185524.1|185434.1|4
1735036740000|2024-12-24 10:39:00|185523.8|185433.8|185523.5|185433.5|185523.8|185433.8|185523.5|185433.5|2
1735036750000|2024-12-24 10:39:10|185523.1|185433.1|185523.1|185433.1|185523.4|185433.4|185523.1|185433.1|3
1735036760000|2024-12-24 10:39:20|185526|185436|185525.5|185435.5|185526|185436|185525.5|185435.5|2
1735036770000|2024-12-24 10:39:30|185530|185440|185531.5|185441.5|185538|185448|185530|185440|4
1735036780000|2024-12-24 10:39:40|185530|185440|185525.4|185435.4|185530|185440|185525.4|185435.4|4
1735036790000|2024-12-24 10:39:50|185529.4|185439.4|185507.2|185417.2|185529.4|185439.4|185507.2|185417.2|7
1735036800000|2024-12-24 10:40:00|185506.9|185416.9|185531.6|185441.6|185536.7|185446.7|185506.9|185416.9|4
1735036810000|2024-12-24 10:40:10|185530.3|185440.3|185531|185441|185531|185441|185530|185440|3
1735036820000|2024-12-24 10:40:20|185536.5|185446.5|185560.1|185430.1|185560.1|185451.4|185536.5|185430.1|5
1735036830000|2024-12-24 10:40:30|185559.5|185429.5|185557.5|185427.5|185559.5|185429.5|185557.5|185427.5|2
1735036840000|2024-12-24 10:40:40|185632|185502|185650.1|185520.1|185650.9|185520.9|185632|185502|12
1735036850000|2024-12-24 10:40:50|185649.9|185519.9|185651|185521|185651.3|185521.3|185649.7|185519.7|10
1735036860000|2024-12-24 10:41:00|185650.6|185520.6|185645.1|185515.1|185650.6|185520.6|185645.1|185515.1|6
1735036870000|2024-12-24 10:41:10|185645.5|185515.5|185663.9|185533.9|185669.7|185539.7|185645.5|185515.5|7
1735036880000|2024-12-24 10:41:20|185663.7|185533.7|185638.5|185508.5|185663.7|185533.7|185638.5|185508.5|7
1735036890000|2024-12-24 10:41:30|185638.4|185508.4|185631.3|185501.3|185638.4|185508.4|185630.6|185500.6|14
1735036900000|2024-12-24 10:41:40|185631.6|185501.6|185631.6|185501.6|185632.1|185502.1|185631.6|185501.6|4
1735036910000|2024-12-24 10:41:50|185635.6|185505.6|185633.8|185503.8|185635.6|185505.6|185633.8|185503.8|4
1735036920000|2024-12-24 10:42:00|185633.6|185503.6|185620.5|185530.5|185633.6|185535|185620.5|185503.1|6
1735036930000|2024-12-24 10:42:10|185618|185528|185617.5|185527.5|185623|185533|185617.5|185527.5|4
1735036940000|2024-12-24 10:42:20|185615|185525|185615|185525|185615|185525|185615|185525|1
1735036950000|2024-12-24 10:42:30|185612.8|185522.8|185612.8|185522.8|185612.8|185522.8|185612.8|185522.8|1
1735036960000|2024-12-24 10:42:40|185613.5|185523.5|185613.5|185523.5|185613.5|185523.5|185613.5|185523.5|1
1735036980000|2024-12-24 10:43:00|185616|185526|185616|185526|185616|185526|185616|185526|1
1735036990000|2024-12-24 10:43:10|185615.5|185525.5|185611.5|185521.5|185616|185526|185611.5|185521.5|4
1735037000000|2024-12-24 10:43:20|185612.5|185522.5|185613.4|185523.4|185614|185524|185612.5|185522.5|3
1735037020000|2024-12-24 10:43:40|185614.1|185524.1|185621.1|185531.1|185621.1|185531.1|185614.1|185524.1|3
1735037030000|2024-12-24 10:43:50|185619.1|185529.1|185614.2|185524.2|185619.1|185529.1|185614.2|185524.2|6
1735037040000|2024-12-24 10:44:00|185616.9|185526.9|185617.9|185527.9|185617.9|185527.9|185616.9|185526.9|2
1735037050000|2024-12-24 10:44:10|185614.6|185524.6|185610.2|185520.2|185614.6|185524.6|185610.2|185520.2|4
1735037060000|2024-12-24 10:44:20|185609|185519|185614.5|185524.5|185616.5|185526.5|185609|185519|3
1735037080000|2024-12-24 10:44:40|185614|185524|185656|185566|185656|185566|185614|185524|11
1735037090000|2024-12-24 10:44:50|185658.3|185568.3|185658.3|185568.3|185658.3|185568.3|185658.3|185568.3|1
1735037100000|2024-12-24 10:45:00|185657.6|185567.6|185657.6|185567.6|185657.6|185567.6|185657.6|185567.6|1
1735037110000|2024-12-24 10:45:10|185667.2|185537.2|185681.8|185591.8|185710.3|185596|185667.2|185537.2|8
1735037130000|2024-12-24 10:45:30|185688.4|185598.4|185688.4|185598.4|185688.4|185598.4|185688.4|185598.4|1
1735037150000|2024-12-24 10:45:50|185687.8|185597.8|185687.1|185597.1|185687.8|185597.8|185687.1|185597.1|2
1735037160000|2024-12-24 10:46:00|185681.2|185591.2|185661.6|185571.6|185681.2|185591.2|185661.6|185571.6|5
1735037170000|2024-12-24 10:46:10|185660.9|185570.9|185660.2|185570.2|185660.9|185570.9|185660.2|185570.2|4
1735037180000|2024-12-24 10:46:20|185665.5|185575.5|185667.3|185577.3|185668.3|185578.3|185665.5|185575.5|4
1735037190000|2024-12-24 10:46:30|185667|185577|185667|185577|185667|185577|185667|185577|1
1735037200000|2024-12-24 10:46:40|185666.8|185576.8|185665.3|185575.3|185666.8|185576.8|185665.3|185575.3|2
1735037210000|2024-12-24 10:46:50|185665|185575|185678.4|185588.4|185681.5|185591.5|185665|185575|5
1735037220000|2024-12-24 10:47:00|185678.2|185588.2|185665.2|185575.2|185678.8|185588.8|185663.3|185573.3|6
1735037230000|2024-12-24 10:47:10|185664.5|185574.5|185664.5|185574.5|185664.5|185574.5|185664.5|185574.5|1
1735037240000|2024-12-24 10:47:20|185664.2|185574.2|185654.9|185564.9|185664.2|185574.2|185654.3|185564.3|3
1735037250000|2024-12-24 10:47:30|185652.9|185562.9|185643.8|185553.8|185652.9|185562.9|185637.2|185547.2|6
1735037260000|2024-12-24 10:47:40|185643|185553|185642.5|185552.5|185643|185553|185642.5|185552.5|2
1735037270000|2024-12-24 10:47:50|185639.6|185549.6|185644.8|185554.8|185644.8|185554.8|185638.8|185548.8|5
1735037280000|2024-12-24 10:48:00|185664.8|185534.8|185660.5|185530.5|185669|185539|185660.5|185530.5|6
1735037290000|2024-12-24 10:48:10|185648|185558|185644.5|185554.5|185649|185559|185644.5|185554.5|3
1735037300000|2024-12-24 10:48:20|185662|185532|185664.2|185534.2|185666|185536|185662|185532|4
1735037310000|2024-12-24 10:48:30|185666.7|185536.7|185669|185539|185669|185539|185662|185532|11
1735037320000|2024-12-24 10:48:40|185667.7|185537.7|185675.7|185545.7|185675.7|185545.7|185667.7|185537.7|3
1735037330000|2024-12-24 10:48:50|185674.7|185544.7|185675|185545|185676.5|185546.5|185674.7|185544.7|3
1735037340000|2024-12-24 10:49:00|185677|185547|185676|185546|185677|185547|185675|185545|4
1735037350000|2024-12-24 10:49:10|185674.7|185544.7|185663|185533|185674.7|185555.5|185644.7|185532.5|11
1735037360000|2024-12-24 10:49:20|185664.3|185534.3|185665|185535|185665.2|185535.2|185664|185534|4
1735037370000|2024-12-24 10:49:30|185665.2|185535.2|185665.2|185535.2|185665.2|185535.2|185665.2|185535.2|1
1735037380000|2024-12-24 10:49:40|185664.5|185534.5|185668|185538|185668.8|185538.8|185664.5|185534.5|4
1735037390000|2024-12-24 10:49:50|185652|185562|185649.5|185559.5|185652|185562|185644.5|185554.5|4
1735037400000|2024-12-24 10:50:00|185646.5|185556.5|185651.5|185561.5|185651.5|185561.5|185644|185554|7
1735037410000|2024-12-24 10:50:10|185650.7|185560.7|185668.7|185538.7|185668.9|185562.4|185650.7|185538.7|5
1735037430000|2024-12-24 10:50:30|185668.4|185538.4|185668.4|185538.4|185668.4|185538.4|185665.7|185535.7|4
1735037440000|2024-12-24 10:50:40|185666.4|185536.4|185665|185535|185671.5|185541.5|185664.4|185534.4|16
1735037450000|2024-12-24 10:50:50|185650|185560|185660.4|185530.4|185660.8|185560|185642.5|185530.4|5
1735037460000|2024-12-24 10:51:00|185659.6|185529.6|185672.1|185542.1|185673.2|185543.2|185659.6|185529.6|6
1735037470000|2024-12-24 10:51:10|185671.9|185541.9|185664.1|185534.1|185671.9|185541.9|185664.1|185534.1|6
1735037480000|2024-12-24 10:51:20|185665.9|185535.9|185694.8|185564.8|185694.8|185564.8|185664.1|185534.1|3
1735037490000|2024-12-24 10:51:30|185696.1|185566.1|185705.6|185575.6|185705.6|185575.6|185696.1|185566.1|3
1735037500000|2024-12-24 10:51:40|185707.1|185577.1|185707.4|185577.4|185707.4|185577.4|185707.1|185577.1|2
1735037510000|2024-12-24 10:51:50|185707.6|185577.6|185707.6|185577.6|185707.6|185577.6|185707.6|185577.6|1
1735037520000|2024-12-24 10:52:00|185706.9|185576.9|185706.6|185576.6|185706.9|185576.9|185706.6|185576.6|2
1735037530000|2024-12-24 10:52:10|185686|185596|185676.3|185586.3|185686|185596|185673.3|185583.3|7
1735037540000|2024-12-24 10:52:20|185677.1|185587.1|185685.1|185595.1|185685.1|185595.1|185677.1|185587.1|6
1735037550000|2024-12-24 10:52:30|185680|185590|185685.8|185595.8|185685.8|185595.8|185679.5|185589.5|6
1735037570000|2024-12-24 10:52:50|185685.5|185595.5|185685|185595|185685.5|185595.5|185685|185595|2
1735037580000|2024-12-24 10:53:00|185685.3|185595.3|185684|185594|185688|185598|185684|185594|7
1735037590000|2024-12-24 10:53:10|185683.5|185593.5|185682.5|185592.5|185687|185597|185682.5|185592.5|6
1735037600000|2024-12-24 10:53:20|185683|185593|185680.5|185590.5|185683|185593|185679.3|185589.3|5
1735037610000|2024-12-24 10:53:30|185678|185588|185680.2|185590.2|185680.2|185590.2|185671.3|185581.3|6
1735037620000|2024-12-24 10:53:40|185678|185588|185678|185588|185678|185588|185678|185588|1
1735037630000|2024-12-24 10:53:50|185676.7|185586.7|185671.2|185581.2|185676.7|185586.7|185660.3|185570.3|7
1735037640000|2024-12-24 10:54:00|185671.7|185581.7|185671.3|185581.3|185673.3|185583.3|185671.3|185581.3|4
1735037650000|2024-12-24 10:54:10|185671.2|185581.2|185671.7|185581.7|185671.7|185581.7|185671.2|185581.2|2
1735037660000|2024-12-24 10:54:20|185671|185581|185672.5|185582.5|185672.5|185582.5|185671|185581|2
1735037670000|2024-12-24 10:54:30|185671.5|185581.5|185673|185583|185673|185583|185666.5|185576.5|9
1735037680000|2024-12-24 10:54:40|185679|185589|185680.8|185590.8|185680.8|185590.8|185679|185589|2
1735037690000|2024-12-24 10:54:50|185682.6|185592.6|185677.6|185587.6|185682.6|185592.6|185677.6|185587.6|3
1735037700000|2024-12-24 10:55:00|185672|185582|185674.8|185584.8|185674.8|185584.8|185669.5|185579.5|9
1735037710000|2024-12-24 10:55:10|185673.8|185583.8|185668|185578|185673.8|185583.8|185668|185578|5
1735037720000|2024-12-24 10:55:20|185667|185577|185673.8|185583.8|185674|185584|185653.7|185563.7|7
1735037730000|2024-12-24 10:55:30|185673.2|185583.2|185675.1|185585.1|185681.1|185591.1|185673|185583|6
1735037740000|2024-12-24 10:55:40|185674.6|185584.6|185704.3|185614.3|185708.2|185618.2|185674.6|185584.6|7
1735037750000|2024-12-24 10:55:50|185704.1|185614.1|185711.6|185621.6|185711.8|185621.8|185704.1|185614.1|4
1735037760000|2024-12-24 10:56:00|185711.3|185621.3|185711.1|185621.1|185711.3|185621.3|185710.3|185620.3|4
1735037770000|2024-12-24 10:56:10|185710.8|185620.8|185710.8|185620.8|185710.8|185620.8|185710.8|185620.8|1
1735037780000|2024-12-24 10:56:20|185706.7|185616.7|185709.5|185619.5|185709.5|185619.5|185702.3|185612.3|14
1735037790000|2024-12-24 10:56:30|185709.2|185619.2|185709.6|185619.6|185713.2|185623.2|185709.2|185619.2|4
1735037800000|2024-12-24 10:56:40|185708.9|185618.9|185705.5|185615.5|185708.9|185618.9|185705.5|185615.5|8
1735037810000|2024-12-24 10:56:50|185709.6|185619.6|185710.2|185620.2|185713.9|185623.9|185709.6|185619.6|3
1735037820000|2024-12-24 10:57:00|185739.6|185649.6|185738.6|185648.6|185739.6|185649.6|185738.6|185648.6|2
1735037830000|2024-12-24 10:57:10|185731.3|185641.3|185735.3|185645.3|185735.3|185645.3|185724.1|185634.1|6
1735037840000|2024-12-24 10:57:20|185736.8|185646.8|185736.4|185646.4|185736.8|185646.8|185736.4|185646.4|3
1735037850000|2024-12-24 10:57:30|185736.1|185646.1|185735.6|185645.6|185736.1|185646.1|185735.6|185645.6|4
1735037860000|2024-12-24 10:57:40|185737.3|185647.3|185737.3|185647.3|185737.3|185647.3|185737.3|185647.3|1
1735037870000|2024-12-24 10:57:50|185740.5|185650.5|185740.5|185650.5|185740.5|185650.5|185740|185650|3
1735037880000|2024-12-24 10:58:00|185741.5|185651.5|185733.1|185643.1|185741.5|185651.5|185733.1|185643.1|6
1735037890000|2024-12-24 10:58:10|185730|185640|185730.6|185640.6|185731.1|185641.1|185729.8|185639.8|5
1735037900000|2024-12-24 10:58:20|185730.1|185640.1|185730.6|185640.6|185730.6|185640.6|185729.1|185639.1|4
1735037910000|2024-12-24 10:58:30|185728.8|185638.8|185732.8|185642.8|185737.3|185647.3|185727.3|185637.3|6
1735037920000|2024-12-24 10:58:40|185732|185642|185732.8|185642.8|185732.8|185642.8|185730.8|185640.8|4
1735037930000|2024-12-24 10:58:50|185733.2|185643.2|185733|185643|185733.2|185643.2|185733|185643|2
1735037940000|2024-12-24 10:59:00|185719.9|185629.9|185719.9|185629.9|185719.9|185629.9|185719.9|185629.9|1
1735037950000|2024-12-24 10:59:10|185717.6|185627.6|185744.2|185654.2|185744.2|185654.2|185717.6|185627.6|8
1735037960000|2024-12-24 10:59:20|185739.7|185649.7|185742.9|185612.9|185743.3|185649.7|185724.2|185612.3|5
1735037970000|2024-12-24 10:59:30|185743.3|185613.3|185742.9|185612.9|185743.3|185613.3|185742.9|185612.9|2
1735037980000|2024-12-24 10:59:40|185742.6|185612.6|185744.7|185614.7|185744.7|185614.7|185742.4|185612.4|3
1735037990000|2024-12-24 10:59:50|185745.7|185615.7|185744.9|185614.9|185745.7|185615.7|185744.9|185614.9|3
1735038000000|2024-12-24 11:00:00|185745.3|185615.3|185746.2|185616.2|185746.7|185616.7|185745.3|185615.3|4
1735038010000|2024-12-24 11:00:10|185745.8|185615.8|185745.8|185615.8|185745.8|185615.8|185745.8|185615.8|1
1735038020000|2024-12-24 11:00:20|185745.5|185615.5|185737.2|185607.2|185745.5|185615.5|185737.2|185607.2|3
1735038030000|2024-12-24 11:00:30|185735|185605|185735|185605|185735|185605|185735|185605|1
1735038040000|2024-12-24 11:00:40|185735.3|185605.3|185739.1|185609.1|185743.6|185613.6|185735|185605|4
1735038050000|2024-12-24 11:00:50|185747.2|185617.2|185738.9|185608.9|185747.2|185617.2|185738.9|185608.9|4
1735038060000|2024-12-24 11:01:00|185738.7|185608.7|185743.3|185613.3|185743.3|185613.3|185738.7|185608.7|2
1735038070000|2024-12-24 11:01:10|185742.9|185612.9|185738.3|185608.3|185742.9|185612.9|185738.3|185608.3|2
1735038080000|2024-12-24 11:01:20|185737.9|185607.9|185737.9|185607.9|185737.9|185607.9|185737.9|185607.9|1
1735038100000|2024-12-24 11:01:40|185738.8|185608.8|185741.5|185611.5|185741.5|185611.5|185738.8|185608.8|2
1735038110000|2024-12-24 11:01:50|185741|185611|185734.8|185604.8|185741|185611|185734.8|185604.8|4
1735038120000|2024-12-24 11:02:00|185732.1|185602.1|185727.9|185597.9|185732.5|185602.5|185727.9|185597.9|5
1735038130000|2024-12-24 11:02:10|185729.4|185599.4|185688.8|185598.8|185729.9|185618.7|185688.8|185598.8|10
1735038140000|2024-12-24 11:02:20|185686.6|185596.6|185686.6|185596.6|185691.3|185601.3|185686.6|185596.6|3
1735038150000|2024-12-24 11:02:30|185686.3|185596.3|185686.3|185596.3|185686.3|185596.3|185686.3|185596.3|1
1735038160000|2024-12-24 11:02:40|185685.8|185595.8|185686.8|185596.8|185686.8|185596.8|185685.8|185595.8|2
1735038190000|2024-12-24 11:03:10|185709|185579|185709|185579|185709|185579|185709|185579|1
1735038200000|2024-12-24 11:03:20|185711.7|185581.7|185704.2|185574.2|185711.7|185581.7|185704.2|185574.2|6
1735038210000|2024-12-24 11:03:30|185705.9|185575.9|185705.9|185575.9|185705.9|185575.9|185705.9|185575.9|1
1735038220000|2024-12-24 11:03:40|185704.2|185574.2|185703.8|185573.8|185708.2|185578.2|185700.7|185570.7|4
1735038240000|2024-12-24 11:04:00|185702.3|185572.3|185698.5|185568.5|185702.3|185572.3|185698.5|185568.5|4
1735038250000|2024-12-24 11:04:10|185695.8|185565.8|185673.7|185583.7|185695.8|185583.7|185673.7|185564|3
1735038260000|2024-12-24 11:04:20|185678|185588|185680.5|185590.5|185680.5|185590.5|185678|185588|2
1735038270000|2024-12-24 11:04:30|185684.1|185594.1|185681.9|185591.9|185684.1|185594.1|185681.4|185591.4|3
1735038280000|2024-12-24 11:04:40|185685.2|185595.2|185680|185590|185685.2|185595.2|185680|185590|3
1735038300000|2024-12-24 11:05:00|185680.2|185590.2|185682.8|185592.8|185685.5|185595.5|185680.2|185590.2|5
1735038310000|2024-12-24 11:05:10|185681.8|185591.8|185681.8|185591.8|185681.8|185591.8|185681.8|185591.8|1
1735038320000|2024-12-24 11:05:20|185685.8|185595.8|185685.8|185595.8|185685.8|185595.8|185685.8|185595.8|1
1735038330000|2024-12-24 11:05:30|185683.1|185593.1|185686.7|185596.7|185686.7|185596.7|185683.1|185593.1|2
1735038340000|2024-12-24 11:05:40|185691.6|185601.6|185687.2|185597.2|185691.6|185601.6|185687.2|185597.2|2
1735038350000|2024-12-24 11:05:50|185684.3|185594.3|185672.2|185582.2|185684.3|185594.3|185672.2|185582.2|6
1735038380000|2024-12-24 11:06:20|185671.7|185581.7|185679|185589|185679|185589|185671.7|185581.7|4
1735038390000|2024-12-24 11:06:30|185678.8|185588.8|185699.6|185569.6|185699.6|185588.8|185675.3|185569.6|4
1735038400000|2024-12-24 11:06:40|185694.6|185564.6|185700.7|185570.7|185700.7|185570.7|185694.6|185564.6|3
1735038410000|2024-12-24 11:06:50|185701.3|185571.3|185695|185565|185701.3|185571.3|185695|185565|3
1735038420000|2024-12-24 11:07:00|185693.7|185563.7|185694.3|185564.3|185694.3|185564.3|185693.7|185563.7|3
1735038430000|2024-12-24 11:07:10|185694|185564|185701|185571|185701|185571|185694|185564|7
1735038440000|2024-12-24 11:07:20|185707.6|185577.6|185707.6|185577.6|185707.6|185577.6|185707.6|185577.6|1
1735038460000|2024-12-24 11:07:40|185688.5|185598.5|185688.5|185598.5|185688.5|185598.5|185688.5|185598.5|1
1735038470000|2024-12-24 11:07:50|185685|185595|185685|185595|185685|185595|185685|185595|1
1735038480000|2024-12-24 11:08:00|185689.5|185599.5|185704|185574|185709.5|185599.5|185689.5|185574|3
1735038490000|2024-12-24 11:08:10|185701.5|185571.5|185701.5|185571.5|185701.5|185571.5|185701.5|185571.5|1
1735038510000|2024-12-24 11:08:30|185701.8|185571.8|185782.9|185652.9|185783.6|185653.6|185700|185570|14
1735038520000|2024-12-24 11:08:40|185777.3|185647.3|185777.2|185647.2|185777.5|185647.5|185777.2|185647.2|5
1735038530000|2024-12-24 11:08:50|185776.7|185646.7|185776.7|185646.7|185776.7|185646.7|185776.7|185646.7|1
1735038550000|2024-12-24 11:09:10|185784.5|185654.5|185778.4|185648.4|185785.9|185655.9|185778.4|185648.4|5
1735038570000|2024-12-24 11:09:30|185774.6|185644.6|185774.6|185644.6|185774.6|185644.6|185774.6|185644.6|1
1735038580000|2024-12-24 11:09:40|185774.9|185644.9|185781|185651|185781|185651|185774.9|185644.9|3
1735038590000|2024-12-24 11:09:50|185782.8|185652.8|185785.8|185655.8|185785.8|185655.8|185782.8|185652.8|2
1735038630000|2024-12-24 11:10:30|185787|185657|185752.3|185662.3|185787|185667.3|185749.6|185657|7
1735038640000|2024-12-24 11:10:40|185770.9|185640.9|185764.6|185634.6|185770.9|185640.9|185763.9|185633.9|4
1735038650000|2024-12-24 11:10:50|185758.3|185628.3|185760.3|185630.3|185761.9|185631.9|185758.3|185628.3|4
1735038660000|2024-12-24 11:11:00|185758.6|185628.6|185758.3|185628.3|185758.6|185628.6|185757.6|185627.6|3
1735038680000|2024-12-24 11:11:20|185761|185631|185702.9|185612.9|185776|185646|185702.9|185602|20
1735038690000|2024-12-24 11:11:30|185710.3|185620.3|185707.8|185617.8|185710.3|185620.3|185707.8|185617.8|2
1735038700000|2024-12-24 11:11:40|185706.5|185616.5|185703|185613|185707.6|185617.6|185703|185613|4
1735038710000|2024-12-24 11:11:50|185698.9|185608.9|185715.1|185625.1|185718.6|185628.6|185683.2|185593.2|4
1735038720000|2024-12-24 11:12:00|185715.3|185625.3|185715|185625|185715.3|185625.3|185711.1|185621.1|3
1735038730000|2024-12-24 11:12:10|185720.7|185630.7|185721.5|185631.5|185721.5|185631.5|185717.7|185627.7|4
1735038750000|2024-12-24 11:12:30|185719.8|185629.8|185719.8|185629.8|185719.8|185629.8|185719.8|185629.8|1
1735038760000|2024-12-24 11:12:40|185723.4|185633.4|185720.8|185630.8|185725.8|185635.8|185720.8|185630.8|4
1735038770000|2024-12-24 11:12:50|185719.3|185629.3|185719.6|185629.6|185719.6|185629.6|185719.3|185629.3|2
1735038780000|2024-12-24 11:13:00|185720.1|185630.1|185721.6|185631.6|185723.3|185633.3|185720.1|185630.1|3
1735038790000|2024-12-24 11:13:10|185726.5|185636.5|185732.5|185642.5|185732.5|185642.5|185726.5|185636.5|2
1735038810000|2024-12-24 11:13:30|185733|185643|185733.1|185643.1|185739.9|185649.9|185733|185643|7
1735038820000|2024-12-24 11:13:40|185735.1|185645.1|185734.4|185644.4|185735.1|185645.1|185734.4|185644.4|2
1735038840000|2024-12-24 11:14:00|185734.6|185644.6|185739|185649|185739|185649|185734.1|185644.1|4
1735038850000|2024-12-24 11:14:10|185737.5|185647.5|185736|185646|185737.5|185647.5|185736|185646|2
1735038860000|2024-12-24 11:14:20|185734|185644|185733.4|185643.4|185734|185644|185733.4|185643.4|3
1735038870000|2024-12-24 11:14:30|185735.1|185645.1|185735.1|185645.1|185738.8|185648.8|185735.1|185645.1|3
1735038880000|2024-12-24 11:14:40|185734.1|185644.1|185734.1|185644.1|185734.1|185644.1|185734.1|185644.1|1
1735038890000|2024-12-24 11:14:50|185734.8|185644.8|185734.6|185644.6|185734.8|185644.8|185734.6|185644.6|2
1735038900000|2024-12-24 11:15:00|185722.1|185632.1|185712.4|185622.4|185722.1|185632.1|185712.4|185622.4|9
1735038910000|2024-12-24 11:15:10|185715.6|185625.6|185715.6|185625.6|185715.6|185625.6|185715.6|185625.6|1
1735038920000|2024-12-24 11:15:20|185721.1|185631.1|185723.3|185633.3|185725.1|185635.1|185721.1|185631.1|3
1735038930000|2024-12-24 11:15:30|185722.6|185632.6|185721.1|185631.1|185722.6|185632.6|185721.1|185631.1|6
1735038940000|2024-12-24 11:15:40|185717.8|185627.8|185720.5|185630.5|185720.5|185630.5|185717.8|185627.8|3
1735038960000|2024-12-24 11:16:00|185728.8|185638.8|185725.5|185635.5|185730.3|185640.3|185725.5|185635.5|3
1735038970000|2024-12-24 11:16:10|185726.3|185636.3|185734|185644|185736.6|185646.6|185726.3|185636.3|7
1735038980000|2024-12-24 11:16:20|185736.3|185646.3|185734.6|185644.6|185736.3|185646.3|185733.7|185643.7|3
1735038990000|2024-12-24 11:16:30|185735.3|185645.3|185739|185649|185740|185650|185734.6|185644.6|5
1735039000000|2024-12-24 11:16:40|185740|185650|185735.6|185645.6|185740|185650|185735.1|185645.1|8
1735039010000|2024-12-24 11:16:50|185736.1|185646.1|185736.3|185646.3|185736.8|185646.8|185735.6|185645.6|5
1735039020000|2024-12-24 11:17:00|185736.8|185646.8|185753.6|185663.6|185760.5|185670.5|185736.8|185646.8|4
1735039040000|2024-12-24 11:17:20|185752.4|185662.4|185752.4|185662.4|185752.4|185662.4|185752.4|185662.4|1
1735039050000|2024-12-24 11:17:30|185755.5|185665.5|185755.5|185665.5|185755.5|185665.5|185755.5|185665.5|1
1735039060000|2024-12-24 11:17:40|185762.2|185672.2|185770.7|185680.7|185776.2|185686.2|185762.2|185672.2|3
1735039070000|2024-12-24 11:17:50|185772.4|185682.4|185772.4|185682.4|185772.4|185682.4|185772.4|185682.4|1
1735039080000|2024-12-24 11:18:00|185772.2|185682.2|185772.2|185682.2|185772.2|185682.2|185772.2|185682.2|1
1735039090000|2024-12-24 11:18:10|185790.5|185660.5|185790.5|185660.5|185790.5|185660.5|185790.5|185660.5|1
1735039110000|2024-12-24 11:18:30|185789.3|185659.3|185786.7|185656.7|185789.3|185659.3|185786.7|185656.7|3
1735039120000|2024-12-24 11:18:40|185787.3|185657.3|185786.7|185656.7|185787.3|185657.3|185786.7|185656.7|2
1735039140000|2024-12-24 11:19:00|185788.3|185658.3|185786.5|185656.5|185788.3|185658.3|185786.5|185656.5|4
1735039150000|2024-12-24 11:19:10|185788.5|185658.5|185786.5|185656.5|185788.5|185658.5|185786.5|185656.5|2
1735039160000|2024-12-24 11:19:20|185786.2|185656.2|185786.2|185656.2|185786.2|185656.2|185786.2|185656.2|1
1735039170000|2024-12-24 11:19:30|185787.2|185657.2|185786.7|185656.7|185787.7|185657.7|185786.2|185656.2|5
1735039180000|2024-12-24 11:19:40|185788.2|185658.2|185788.2|185658.2|185788.2|185658.2|185788.2|185658.2|1
1735039190000|2024-12-24 11:19:50|185787.9|185657.9|185787.2|185657.2|185787.9|185657.9|185787.2|185657.2|2
1735039200000|2024-12-24 11:20:00|185788.5|185658.5|185792|185662|185792.8|185662.8|185788.5|185658.5|4
1735039210000|2024-12-24 11:20:10|185787.7|185657.7|185783.4|185653.4|185787.7|185657.7|185783.4|185653.4|3
1735039240000|2024-12-24 11:20:40|185783.1|185653.1|185783.5|185653.5|185783.5|185653.5|185783.1|185653.1|2
1735039260000|2024-12-24 11:21:00|185783.1|185653.1|185783.1|185653.1|185783.1|185653.1|185783.1|185653.1|1
1735039270000|2024-12-24 11:21:10|185788.5|185658.5|185788.5|185658.5|185788.5|185658.5|185788.5|185658.5|1
1735039290000|2024-12-24 11:21:30|185789.5|185659.5|185792.4|185662.4|185792.9|185662.9|185789.5|185659.5|4
1735039300000|2024-12-24 11:21:40|185789.3|185659.3|185789.3|185659.3|185789.3|185659.3|185789.3|185659.3|1
1735039310000|2024-12-24 11:21:50|185788.6|185658.6|185790.1|185660.1|185790.6|185660.6|185788.6|185658.6|3
1735039320000|2024-12-24 11:22:00|185789.5|185659.5|185789.1|185659.1|185789.5|185659.5|185789.1|185659.1|2
1735039330000|2024-12-24 11:22:10|185788.8|185658.8|185788.1|185658.1|185788.8|185658.8|185788.1|185658.1|3
1735039340000|2024-12-24 11:22:20|185789.5|185659.5|185783.6|185653.6|185789.5|185659.5|185783.6|185653.6|2
1735039350000|2024-12-24 11:22:30|185782.9|185652.9|185782.9|185652.9|185782.9|185652.9|185782.9|185652.9|1
1735039360000|2024-12-24 11:22:40|185762.8|185672.8|185762.8|185672.8|185762.8|185672.8|185762.8|185672.8|1
1735039380000|2024-12-24 11:23:00|185770|185680|185783.2|185693.2|185783.7|185693.7|185770|185680|3
1735039390000|2024-12-24 11:23:10|185780.6|185690.6|185780.1|185690.1|185780.6|185690.6|185780.1|185690.1|2
1735039410000|2024-12-24 11:23:30|185784.9|185694.9|185785.5|185695.5|185785.5|185695.5|185784.1|185694.1|3
1735039430000|2024-12-24 11:23:50|185790.7|185700.7|185810.9|185720.9|185810.9|185720.9|185790.7|185700.7|5
1735039440000|2024-12-24 11:24:00|185814.8|185724.8|185816.3|185726.3|185816.3|185726.3|185814.8|185724.8|4
1735039450000|2024-12-24 11:24:10|185815.9|185725.9|185815.9|185725.9|185815.9|185725.9|185815.9|185725.9|1
1735039470000|2024-12-24 11:24:30|185836.5|185706.5|185827.4|185697.4|185836.5|185706.5|185823.9|185693.9|4
1735039480000|2024-12-24 11:24:40|185824.3|185694.3|185824.3|185694.3|185824.3|185694.3|185824.3|185694.3|1
1735039490000|2024-12-24 11:24:50|185822.4|185692.4|185822.4|185692.4|185822.4|185692.4|185822.4|185692.4|1
1735039500000|2024-12-24 11:25:00|185823.3|185693.3|185850.5|185720.5|185850.5|185720.5|185822|185692|4
1735039510000|2024-12-24 11:25:10|185855.1|185725.1|185854.4|185724.4|185859.2|185729.2|185854.4|185724.4|4
1735039520000|2024-12-24 11:25:20|185834.2|185744.2|185828.4|185738.4|185834.2|185744.2|185828.4|185738.4|3
1735039530000|2024-12-24 11:25:30|185834.5|185744.5|185830|185740|185834.5|185744.5|185830|185740|3
1735039540000|2024-12-24 11:25:40|185829.8|185739.8|185830.6|185740.6|185830.6|185740.6|185829.3|185739.3|9
1735039550000|2024-12-24 11:25:50|185830.3|185740.3|185830|185740|185830.6|185740.6|185830|185740|3
1735039560000|2024-12-24 11:26:00|185830.1|185740.1|185831.1|185741.1|185831.3|185741.3|185830.1|185740.1|7
1735039570000|2024-12-24 11:26:10|185830.1|185740.1|185831.8|185741.8|185836.8|185746.8|185830.1|185740.1|9
1735039580000|2024-12-24 11:26:20|185832.4|185742.4|185824.5|185734.5|185832.4|185742.4|185824.5|185734.5|3
1735039590000|2024-12-24 11:26:30|185824.3|185734.3|185788.8|185698.8|185825|185735|185787.4|185697.4|6
1735039600000|2024-12-24 11:26:40|185788.4|185698.4|185788.3|185698.3|185788.4|185698.4|185788.3|185698.3|2
1735039630000|2024-12-24 11:27:10|185807|185677|185791.2|185701.2|185814.5|185705.5|185791.2|185677|5
1735039660000|2024-12-24 11:27:40|185789.6|185699.6|185785.1|185695.1|185790.7|185700.7|185785.1|185695.1|5
1735039670000|2024-12-24 11:27:50|185785.5|185695.5|185787.1|185697.1|185787.1|185697.1|185785.5|185695.5|2
1735039680000|2024-12-24 11:28:00|185786.5|185696.5|185788.7|185698.7|185788.8|185698.8|185786.5|185696.5|5
1735039690000|2024-12-24 11:28:10|185796.2|185706.2|185807.1|185717.1|185807.1|185717.1|185790|185700|4
1735039700000|2024-12-24 11:28:20|185802.8|185712.8|185802.7|185712.7|185802.8|185712.8|185802.7|185712.7|2
1735039710000|2024-12-24 11:28:30|185804|185714|185802.9|185712.9|185807|185717|185802.9|185712.9|5
1735039720000|2024-12-24 11:28:40|185803.1|185713.1|185807.4|185717.4|185810.6|185720.6|185803.1|185713.1|7
1735039730000|2024-12-24 11:28:50|185804.5|185714.5|185805.9|185715.9|185808.5|185718.5|185799.7|185709.7|9
1735039740000|2024-12-24 11:29:00|185804.5|185714.5|185803.2|185713.2|185804.5|185714.5|185802.9|185712.9|3
1735039750000|2024-12-24 11:29:10|185802.9|185712.9|185806.8|185716.8|185812.6|185722.6|185802.9|185712.9|4
1735039760000|2024-12-24 11:29:20|185813.7|185723.7|185811.2|185721.2|185813.7|185723.7|185810.7|185720.7|4
1735039780000|2024-12-24 11:29:40|185812.4|185722.4|185812.2|185722.2|185813.4|185723.4|185812.2|185722.2|4
1735039790000|2024-12-24 11:29:50|185822.1|185732.1|185826.9|185736.9|185831.3|185741.3|185822.1|185732.1|4
1735039800000|2024-12-24 11:30:00|185827.1|185737.1|185834|185744|185834.6|185744.6|185827.1|185737.1|3
1735039810000|2024-12-24 11:30:10|185831.2|185741.2|185830|185740|185831.2|185741.2|185830|185740|2
1735039830000|2024-12-24 11:30:30|185828.6|185738.6|185827.3|185737.3|185828.6|185738.6|185827.3|185737.3|4
1735039840000|2024-12-24 11:30:40|185849|185719|185849|185719|185849|185719|185849|185719|1
1735039850000|2024-12-24 11:30:50|185852|185722|185837.5|185747.5|185852|185751.4|185836.5|185722|6
1735039860000|2024-12-24 11:31:00|185838.2|185748.2|185839.8|185749.8|185850.7|185760.7|185838.2|185748.2|7
1735039870000|2024-12-24 11:31:10|185838.8|185748.8|185837.7|185747.7|185840.8|185750.8|185837.2|185747.2|5
1735039880000|2024-12-24 11:31:20|185837.5|185747.5|185837.5|185747.5|185837.5|185747.5|185837.5|185747.5|1
1735039900000|2024-12-24 11:31:40|185839.7|185749.7|185839.5|185749.5|185844.5|185754.5|185837.9|185747.9|7
1735039910000|2024-12-24 11:31:50|185844.4|185754.4|185840|185750|185844.4|185754.4|185839.6|185749.6|4
1735039920000|2024-12-24 11:32:00|185839.6|185749.6|185839.6|185749.6|185839.6|185749.6|185839.6|185749.6|1
1735039930000|2024-12-24 11:32:10|185839.3|185749.3|185838.5|185748.5|185839.6|185749.6|185838.5|185748.5|3
1735039940000|2024-12-24 11:32:20|185842.5|185752.5|185842.5|185752.5|185842.5|185752.5|185842.5|185752.5|1
1735039950000|2024-12-24 11:32:30|185844.5|185754.5|185843|185753|185844.5|185754.5|185842.5|185752.5|3
1735039960000|2024-12-24 11:32:40|185843.5|185753.5|185836.5|185746.5|185843.5|185753.5|185836.5|185746.5|2
1735039970000|2024-12-24 11:32:50|185835.6|185745.6|185835|185745|185835.6|185745.6|185835|185745|2
1735039980000|2024-12-24 11:33:00|185835.3|185745.3|185838.3|185748.3|185839.8|185749.8|185835.3|185745.3|3
1735039990000|2024-12-24 11:33:10|185842.9|185752.9|185841.4|185751.4|185846.5|185756.5|185838.3|185748.3|7
1735040000000|2024-12-24 11:33:20|185841.9|185751.9|185841.9|185751.9|185841.9|185751.9|185841.9|185751.9|1
1735040010000|2024-12-24 11:33:30|185844.5|185754.5|185844.5|185754.5|185846|185756|185844.5|185754.5|5
1735040020000|2024-12-24 11:33:40|185840.5|185750.5|185842.8|185752.8|185842.8|185752.8|185839.9|185749.9|3
1735040030000|2024-12-24 11:33:50|185840.1|185750.1|185840.1|185750.1|185840.1|185750.1|185840.1|185750.1|1
1735040040000|2024-12-24 11:34:00|185840.6|185750.6|185840.6|185750.6|185840.6|185750.6|185840.6|185750.6|1
1735040050000|2024-12-24 11:34:10|185840.3|185750.3|185840.1|185750.1|185840.3|185750.3|185840.1|185750.1|2
1735040060000|2024-12-24 11:34:20|185839.8|185749.8|185841|185751|185841|185751|185839.8|185749.8|3
1735040070000|2024-12-24 11:34:30|185840|185750|185841.5|185751.5|185841.5|185751.5|185839|185749|4
1735040080000|2024-12-24 11:34:40|185837.9|185747.9|185837.9|185747.9|185837.9|185747.9|185837.9|185747.9|1
1735040090000|2024-12-24 11:34:50|185837.1|185747.1|185837.1|185747.1|185837.1|185747.1|185837.1|185747.1|1
1735040100000|2024-12-24 11:35:00|185836.6|185746.6|185836.6|185746.6|185836.6|185746.6|185836.6|185746.6|1
1735040120000|2024-12-24 11:35:20|185838|185748|185839.4|185749.4|185841.1|185751.1|185838|185748|8
1735040130000|2024-12-24 11:35:30|185842.9|185752.9|185842.4|185752.4|185842.9|185752.9|185842.4|185752.4|2
1735040150000|2024-12-24 11:35:50|185841.2|185751.2|185837.4|185747.4|185841.2|185751.2|185837.4|185747.4|4
1735040160000|2024-12-24 11:36:00|185836.8|185746.8|185841.4|185751.4|185841.4|185751.4|185836.8|185746.8|3
1735040170000|2024-12-24 11:36:10|185840.4|185750.4|185841.6|185751.6|185841.6|185751.6|185840.4|185750.4|3
1735040180000|2024-12-24 11:36:20|185841.1|185751.1|185844.5|185754.5|185844.5|185754.5|185841.1|185751.1|2
1735040190000|2024-12-24 11:36:30|185843|185753|185840.5|185750.5|185844.5|185754.5|185840.5|185750.5|5
1735040200000|2024-12-24 11:36:40|185840|185750|185838.5|185748.5|185841|185751|185838.5|185748.5|3
1735040210000|2024-12-24 11:36:50|185845|185755|185843.4|185753.4|185845|185755|185841.9|185751.9|6
1735040220000|2024-12-24 11:37:00|185843.9|185753.9|185854|185764|185854|185764|185843.9|185753.9|5
1735040230000|2024-12-24 11:37:10|185855|185765|185854|185764|185855|185765|185854|185764|4
1735040240000|2024-12-24 11:37:20|185853.5|185763.5|185853|185763|185853.5|185763.5|185853|185763|2
1735040250000|2024-12-24 11:37:30|185849.4|185759.4|185848.4|185758.4|185849.4|185759.4|185848.4|185758.4|2
1735040270000|2024-12-24 11:37:50|185849.9|185759.9|185845|185755|185850.9|185760.9|185844.5|185754.5|8
1735040290000|2024-12-24 11:38:10|185847.6|185757.6|185915.7|185825.7|185918.1|185828.1|185847.6|185757.6|10
1735040300000|2024-12-24 11:38:20|185915.5|185825.5|185915.2|185825.2|185915.7|185825.7|185915.2|185825.2|5
1735040320000|2024-12-24 11:38:40|185915.4|185825.4|185915.9|185825.9|185915.9|185825.9|185915.2|185825.2|3
1735040330000|2024-12-24 11:38:50|185915.5|185825.5|185911.5|185821.5|185915.5|185825.5|185905.3|185815.3|4
1735040340000|2024-12-24 11:39:00|185910.8|185820.8|185910.6|185820.6|185910.8|185820.8|185910.6|185820.6|2
1735040350000|2024-12-24 11:39:10|185910.8|185820.8|185910.8|185820.8|185910.8|185820.8|185910.8|185820.8|1
1735040360000|2024-12-24 11:39:20|185909.5|185819.5|185909.5|185819.5|185909.5|185819.5|185909.5|185819.5|1
1735040370000|2024-12-24 11:39:30|185905|185815|185905|185815|185905|185815|185905|185815|1
1735040380000|2024-12-24 11:39:40|185905.5|185815.5|185911.2|185821.2|185912.5|185822.5|185905|185815|4
1735040410000|2024-12-24 11:40:10|185908.2|185818.2|185901.5|185811.5|185908.2|185818.2|185901.5|185811.5|4
1735040420000|2024-12-24 11:40:20|185901|185811|185901|185811|185901|185811|185901|185811|1
1735040430000|2024-12-24 11:40:30|185901.5|185811.5|185911.9|185821.9|185912.1|185822.1|185901.5|185811.5|6
1735040450000|2024-12-24 11:40:50|185911.7|185821.7|185948.7|185858.7|185952.8|185862.8|185911.7|185821.7|7
1735040460000|2024-12-24 11:41:00|185951.5|185861.5|185951.7|185861.7|185957.7|185867.7|185950.2|185860.2|7
1735040470000|2024-12-24 11:41:10|185949.7|185859.7|185949.7|185859.7|185949.7|185859.7|185949.7|185859.7|1
1735040480000|2024-12-24 11:41:20|185949.9|185859.9|185953|185863|185953|185863|185949.9|185859.9|7
1735040490000|2024-12-24 11:41:30|185951.8|185861.8|185949.5|185859.5|185951.8|185861.8|185949.5|185859.5|2
1735040500000|2024-12-24 11:41:40|185948|185858|185949.8|185859.8|185949.8|185859.8|185948|185858|2
1735040510000|2024-12-24 11:41:50|185946.6|185856.6|185950.2|185860.2|185950.2|185860.2|185931.7|185841.7|6
1735040520000|2024-12-24 11:42:00|185946.4|185856.4|185946.4|185856.4|185946.4|185856.4|185946.4|185856.4|1
1735040550000|2024-12-24 11:42:30|185948.5|185858.5|185936.8|185846.8|185948.5|185858.5|185936.8|185846.8|3
1735040560000|2024-12-24 11:42:40|185931.9|185841.9|185930.4|185840.4|185931.9|185841.9|185928.4|185838.4|4
1735040580000|2024-12-24 11:43:00|185929.9|185839.9|185925.1|185835.1|185929.9|185839.9|185912.4|185822.4|4
1735040600000|2024-12-24 11:43:20|185928.9|185838.9|185920.8|185830.8|185958.9|185868.9|185920.8|185830.8|8
1735040610000|2024-12-24 11:43:30|185918|185828|185920|185830|185920|185830|185918|185828|2
1735040630000|2024-12-24 11:43:50|185919|185829|185919|185829|185919|185829|185919|185829|1
1735040650000|2024-12-24 11:44:10|185918.3|185828.3|185918.3|185828.3|185918.3|185828.3|185918.3|185828.3|1
1735040670000|2024-12-24 11:44:30|185925.4|185835.4|185923.9|185833.9|185925.4|185835.4|185923.9|185833.9|2
1735040680000|2024-12-24 11:44:40|185920.6|185830.6|185920.6|185830.6|185920.6|185830.6|185920.6|185830.6|1
1735040690000|2024-12-24 11:44:50|185920.8|185830.8|185919.1|185829.1|185920.8|185830.8|185919.1|185829.1|2
1735040700000|2024-12-24 11:45:00|185922.9|185832.9|185951|185861|185951|185861|185922.9|185832.9|7
1735040710000|2024-12-24 11:45:10|185953.1|185863.1|185953.1|185863.1|185953.1|185863.1|185953.1|185863.1|1
1735040720000|2024-12-24 11:45:20|185953.8|185863.8|185953.8|185863.8|185953.8|185863.8|185953.8|185863.8|1
1735040730000|2024-12-24 11:45:30|185953.6|185863.6|185953.6|185863.6|185953.6|185863.6|185953.6|185863.6|1
1735040740000|2024-12-24 11:45:40|185958|185868|185958|185868|185958|185868|185958|185868|1
1735040750000|2024-12-24 11:45:50|185956.4|185866.4|185957|185867|185957|185867|185956.4|185866.4|2
1735040770000|2024-12-24 11:46:10|185955.6|185865.6|185955.6|185865.6|185955.6|185865.6|185955.6|185865.6|1
1735040790000|2024-12-24 11:46:30|185960|185870|185960|185870|185960|185870|185960|185870|1
1735040810000|2024-12-24 11:46:50|185953.5|185863.5|185953.5|185863.5|185953.5|185863.5|185953.5|185863.5|1
1735040820000|2024-12-24 11:47:00|185958.4|185868.4|185954.3|185864.3|185968.2|185878.2|185945.1|185855.1|12
1735040830000|2024-12-24 11:47:10|185952.8|185862.8|185950.1|185860.1|185952.8|185862.8|185947|185857|5
1735040840000|2024-12-24 11:47:20|185948.4|185858.4|185932.9|185842.9|185948.4|185858.4|185929.5|185839.5|5
1735040850000|2024-12-24 11:47:30|185932.1|185842.1|185933.1|185843.1|185933.1|185843.1|185932.1|185842.1|2
1735040880000|2024-12-24 11:48:00|185932|185842|185942.9|185852.9|185942.9|185852.9|185929.5|185839.5|6
1735040900000|2024-12-24 11:48:20|185962.9|185872.9|185958.3|185868.3|185962.9|185872.9|185954.5|185864.5|5
1735040910000|2024-12-24 11:48:30|185961.9|185871.9|185963.1|185873.1|185963.1|185873.1|185961.9|185871.9|2
1735040920000|2024-12-24 11:48:40|185963.9|185873.9|185963.9|185873.9|185963.9|185873.9|185963.9|185873.9|1
1735040930000|2024-12-24 11:48:50|185961.7|185871.7|185966.6|185876.6|185969|185879|185961.7|185871.7|4
1735040940000|2024-12-24 11:49:00|185969.3|185879.3|185965|185875|185969.3|185879.3|185964.3|185874.3|9
1735040950000|2024-12-24 11:49:10|185965.7|185875.7|185966.7|185876.7|185966.7|185876.7|185965.7|185875.7|2
1735040960000|2024-12-24 11:49:20|185968.8|185878.8|185968.3|185878.3|185968.8|185878.8|185968.3|185878.3|2
1735040980000|2024-12-24 11:49:40|185968.8|185878.8|185968.3|185878.3|185968.8|185878.8|185968.3|185878.3|2
1735040990000|2024-12-24 11:49:50|185965|185875|185965|185875|185965|185875|185965|185875|1
1735041000000|2024-12-24 11:50:00|185964|185874|185965|185875|185967|185877|185964|185874|5
1735041010000|2024-12-24 11:50:10|185968.4|185878.4|185968.4|185878.4|185968.4|185878.4|185968.4|185878.4|1
1735041020000|2024-12-24 11:50:20|185971.6|185881.6|185994.6|185904.6|185998.5|185908.5|185971.6|185881.6|11
1735041030000|2024-12-24 11:50:30|185993.8|185903.8|185994.3|185904.3|185994.3|185904.3|185993.8|185903.8|2
1735041040000|2024-12-24 11:50:40|185994.1|185904.1|185993.9|185903.9|185994.1|185904.1|185993.9|185903.9|2
1735041050000|2024-12-24 11:50:50|186010.5|185880.5|186010.5|185880.5|186010.5|185880.5|186010.5|185880.5|1
1735041060000|2024-12-24 11:51:00|186014|185884|186010.5|185880.5|186014|185884|186010.5|185880.5|2
1735041080000|2024-12-24 11:51:20|185994.1|185904.1|185990|185900|185994.1|185904.1|185990|185900|2
1735041090000|2024-12-24 11:51:30|185990.5|185900.5|185990.5|185900.5|185990.5|185900.5|185990.5|185900.5|1
1735041100000|2024-12-24 11:51:40|185987.1|185897.1|185985.1|185895.1|185987.1|185897.1|185983.3|185893.3|5
1735041110000|2024-12-24 11:51:50|185983.3|185893.3|185988.2|185898.2|185988.2|185898.2|185983.3|185893.3|4
1735041120000|2024-12-24 11:52:00|185987.7|185897.7|185991.7|185901.7|185991.7|185901.7|185987.7|185897.7|2
1735041130000|2024-12-24 11:52:10|185990.5|185900.5|185985.7|185895.7|185990.5|185900.5|185985.7|185895.7|2
1735041140000|2024-12-24 11:52:20|185990.5|185900.5|185988.5|185898.5|185990.5|185900.5|185988.5|185898.5|2
1735041160000|2024-12-24 11:52:40|185989.9|185899.9|185983.8|185853.8|185991.5|185899.9|185973|185843|12
1735041170000|2024-12-24 11:52:50|185983.6|185853.6|185983.5|185853.5|185983.7|185853.7|185983.3|185853.3|4
1735041180000|2024-12-24 11:53:00|185982.3|185852.3|185970.2|185840.2|185982.3|185852.3|185970.2|185840.2|6
1735041190000|2024-12-24 11:53:10|185970.3|185840.3|185976.1|185846.1|185976.1|185846.1|185970.3|185840.3|3
1735041200000|2024-12-24 11:53:20|185972.6|185842.6|185993.6|185863.6|185993.6|185863.6|185972.6|185842.6|3
1735041210000|2024-12-24 11:53:30|185996.7|185866.7|186008.9|185878.9|186010.5|185880.5|185996.7|185866.7|4
1735041230000|2024-12-24 11:53:50|186009|185879|186016|185886|186017.8|185887.8|186009|185879|3
1735041260000|2024-12-24 11:54:20|186015.5|185885.5|186015.5|185885.5|186015.5|185885.5|186015.5|185885.5|1
1735041270000|2024-12-24 11:54:30|186014|185884|186016|185886|186016|185886|186014|185884|4
1735041280000|2024-12-24 11:54:40|186000|185910|186000|185910|186000|185910|186000|185910|1
1735041290000|2024-12-24 11:54:50|185997.7|185907.7|186006.6|185916.6|186010.2|185920.2|185997.7|185907.7|8
1735041300000|2024-12-24 11:55:00|186005.6|185915.6|186018.1|185928.1|186021.3|185931.3|186005.6|185915.6|3
1735041310000|2024-12-24 11:55:10|186022.7|185932.7|186035.7|185945.7|186035.7|185945.7|186022.7|185932.7|3
1735041320000|2024-12-24 11:55:20|186032.3|185942.3|186032.3|185942.3|186032.3|185942.3|186032.3|185942.3|1
1735041330000|2024-12-24 11:55:30|186036.1|185946.1|186036.1|185946.1|186036.1|185946.1|186036.1|185946.1|1
1735041340000|2024-12-24 11:55:40|186036.9|185946.9|186036.9|185946.9|186036.9|185946.9|186036.9|185946.9|1
1735041350000|2024-12-24 11:55:50|186036.6|185946.6|186036.6|185946.6|186036.6|185946.6|186036.6|185946.6|1
1735041360000|2024-12-24 11:56:00|186036.5|185946.5|186040.2|185950.2|186043.7|185953.7|186036.5|185946.5|4
1735041370000|2024-12-24 11:56:10|186041.2|185951.2|186045.8|185955.8|186047.8|185957.8|186039.2|185949.2|5
1735041380000|2024-12-24 11:56:20|186047|185957|186047|185957|186047|185957|186047|185957|1
1735041390000|2024-12-24 11:56:30|186046.1|185956.1|186059.9|185929.9|186059.9|185956.1|186038|185929.9|7
1735041410000|2024-12-24 11:56:50|186059.5|185929.5|186057|185927|186061.7|185931.7|186051.7|185921.7|6
1735041420000|2024-12-24 11:57:00|186057.7|185927.7|186057.2|185927.2|186057.7|185927.7|186057.2|185927.2|2
1735041430000|2024-12-24 11:57:10|186058.2|185928.2|186082.5|185952.5|186082.5|185952.5|186058.2|185928.2|2
1735041440000|2024-12-24 11:57:20|186084|185954|186083.5|185953.5|186084|185954|186083.5|185953.5|2
1735041450000|2024-12-24 11:57:30|186079.7|185949.7|186067.3|185937.3|186079.7|185949.7|186067.3|185937.3|6
1735041460000|2024-12-24 11:57:40|186077.6|185947.6|186083.7|185953.7|186083.7|185953.7|186077.6|185947.6|3
1735041470000|2024-12-24 11:57:50|186081.2|185951.2|186086.1|185956.1|186086.1|185956.1|186079.8|185949.8|7
1735041480000|2024-12-24 11:58:00|186081.4|185951.4|186080.9|185950.9|186085.2|185955.2|186072.7|185942.7|11
1735041490000|2024-12-24 11:58:10|186072|185942|186079.3|185949.3|186079.3|185949.3|186071|185941|6
1735041500000|2024-12-24 11:58:20|186077.8|185947.8|186079.3|185949.3|186079.3|185949.3|186077.8|185947.8|2
1735041520000|2024-12-24 11:58:40|186074.5|185944.5|186078.6|185948.6|186078.6|185948.6|186072.2|185942.2|6
1735041530000|2024-12-24 11:58:50|186075.2|185945.2|186078.8|185948.8|186078.8|185948.8|186062.9|185932.9|6
1735041540000|2024-12-24 11:59:00|186080.3|185950.3|186080.3|185950.3|186081.1|185951.1|186063.9|185933.9|10
1735041550000|2024-12-24 11:59:10|186077.8|185947.8|186080.3|185950.3|186080.3|185950.3|186077.8|185947.8|2
1735041560000|2024-12-24 11:59:20|186077.8|185947.8|186080.3|185950.3|186082.6|185952.6|186077.8|185947.8|4
1735041570000|2024-12-24 11:59:30|186077.8|185947.8|186080.5|185950.5|186080.5|185950.5|186075.5|185945.5|9
1735041580000|2024-12-24 11:59:40|186075.5|185945.5|186082|185952|186082|185952|186075.5|185945.5|7
1735041590000|2024-12-24 11:59:50|186076.5|185946.5|186062.7|185972.7|186082|185973|186062.7|185946.5|6
1735041600000|2024-12-24 12:00:00|186060.3|185970.3|186063|185973|186063|185973|186060.3|185970.3|9
1735041610000|2024-12-24 12:00:10|186062|185972|186085.5|185995.5|186085.5|185995.5|186062|185972|6
1735041620000|2024-12-24 12:00:20|186060.5|185970.5|186057.4|185927.4|186066.5|185970.5|186046.6|185927.1|13
1735041630000|2024-12-24 12:00:30|186037.1|185947.1|186034.1|185944.1|186037.2|185947.2|186032.3|185942.3|8
1735041640000|2024-12-24 12:00:40|186032|185942|186032|185942|186032|185942|186032|185942|1
1735041650000|2024-12-24 12:00:50|186027.5|185937.5|186027.5|185937.5|186027.5|185937.5|186027.5|185937.5|1
1735041660000|2024-12-24 12:01:00|186026.7|185936.7|186033.7|185943.7|186033.7|185943.7|186026.7|185936.7|4
1735041670000|2024-12-24 12:01:10|186032.7|185942.7|186028.5|185938.5|186032.7|185942.7|186027.8|185937.8|4
1735041680000|2024-12-24 12:01:20|186027.3|185937.3|186027.5|185937.5|186027.5|185937.5|186027.3|185937.3|2
1735041690000|2024-12-24 12:01:30|186034|185944|186034|185944|186034|185944|186034|185944|1
1735041700000|2024-12-24 12:01:40|186034.3|185944.3|186039|185949|186042.5|185952.5|186034|185944|6
1735041710000|2024-12-24 12:01:50|186043|185953|186043|185953|186043|185953|186038.8|185948.8|4
1735041720000|2024-12-24 12:02:00|186039.3|185949.3|186039.5|185949.5|186039.5|185949.5|186039.3|185949.3|4
1735041730000|2024-12-24 12:02:10|186039.8|185949.8|186063.1|185973.1|186063.1|185973.1|186039.8|185949.8|5
1735041740000|2024-12-24 12:02:20|186068.2|185978.2|186068.2|185978.2|186068.2|185978.2|186068.2|185978.2|1
1735041750000|2024-12-24 12:02:30|186068.7|185978.7|186067.2|185977.2|186068.7|185978.7|186067.2|185977.2|2
1735041760000|2024-12-24 12:02:40|186071.5|185981.5|186089.4|185999.4|186089.4|185999.4|186071.5|185981.5|2
1735041770000|2024-12-24 12:02:50|186094.8|186004.8|186159.2|186069.2|186160|186070|186094.8|186004.8|17
1735041780000|2024-12-24 12:03:00|186159.3|186069.3|186190.5|186100.5|186190.5|186100.5|186157.7|186067.7|7
1735041790000|2024-12-24 12:03:10|186196.5|186066.5|186158.9|186068.9|186225.5|186095.5|186154.6|186064.6|19
1735041800000|2024-12-24 12:03:20|186159.1|186069.1|186161.3|186071.3|186161.3|186071.3|186156.1|186066.1|10
1735041810000|2024-12-24 12:03:30|186179.5|186089.5|186188.2|186098.2|186188.2|186098.2|186179.5|186089.5|3
1735041820000|2024-12-24 12:03:40|186184.3|186094.3|186159.4|186069.4|186187.3|186097.3|186157.4|186067.4|11
1735041830000|2024-12-24 12:03:50|186161.6|186071.6|186166|186076|186166|186076|186161.6|186071.6|5
1735041840000|2024-12-24 12:04:00|186161.9|186071.9|186162.6|186072.6|186164.4|186074.4|186161.9|186071.9|4
1735041850000|2024-12-24 12:04:10|186167.2|186077.2|186168.2|186078.2|186170.2|186080.2|186167.2|186077.2|5
1735041860000|2024-12-24 12:04:20|186167.2|186077.2|186134.6|186044.6|186167.2|186077.2|186134.6|186044.6|6
1735041870000|2024-12-24 12:04:30|186133.4|186043.4|186133.1|186043.1|186134.4|186044.4|186131.6|186041.6|9
1735041880000|2024-12-24 12:04:40|186131.6|186041.6|186138|186048|186138|186048|186131.6|186041.6|3
1735041890000|2024-12-24 12:04:50|186136.2|186046.2|186152|186062|186152|186062|186136.2|186046.2|15
1735041900000|2024-12-24 12:05:00|186150.5|186060.5|186177.5|186087.5|186203.9|186092.9|186150.5|186060.5|21
1735041910000|2024-12-24 12:05:10|186177.8|186087.8|186178.2|186088.2|186182.6|186092.6|186177.5|186087.5|8
1735041920000|2024-12-24 12:05:20|186178.5|186088.5|186193.8|186103.8|186194.5|186104.5|186178.5|186088.5|6
1735041930000|2024-12-24 12:05:30|186193.5|186103.5|186187.3|186097.3|186193.5|186103.5|186187.3|186097.3|4
1735041940000|2024-12-24 12:05:40|186178.6|186088.6|186178.8|186088.8|186178.8|186088.8|186178.6|186088.6|2
1735041950000|2024-12-24 12:05:50|186178.6|186088.6|186154.6|186064.6|186178.8|186088.8|186154.6|186064.6|12
1735041960000|2024-12-24 12:06:00|186154.1|186064.1|186158.9|186068.9|186158.9|186068.9|186153.2|186063.2|7
1735041980000|2024-12-24 12:06:20|186159.9|186069.9|186159.9|186069.9|186159.9|186069.9|186159.9|186069.9|1
1735041990000|2024-12-24 12:06:30|186168.6|186078.6|186169.8|186079.8|186169.8|186079.8|186168.6|186078.6|5
1735042000000|2024-12-24 12:06:40|186174.1|186084.1|186175.3|186085.3|186175.3|186085.3|186166|186076|8
1735042010000|2024-12-24 12:06:50|186176|186086|186211.4|186121.4|186212.4|186122.4|186176|186086|7
1735042020000|2024-12-24 12:07:00|186211.6|186121.6|186213.3|186123.3|186213.9|186123.9|186211.4|186121.4|5
1735042030000|2024-12-24 12:07:10|186210.8|186120.8|186210.8|186120.8|186210.8|186120.8|186210.8|186120.8|1
1735042040000|2024-12-24 12:07:20|186205.2|186115.2|186203.9|186113.9|186205.2|186115.2|186201.9|186111.9|10
1735042050000|2024-12-24 12:07:30|186202.9|186112.9|186202.9|186112.9|186202.9|186112.9|186202.6|186112.6|3
1735042060000|2024-12-24 12:07:40|186203.9|186113.9|186203.6|186113.6|186203.9|186113.9|186203.6|186113.6|8
1735042070000|2024-12-24 12:07:50|186206.5|186116.5|186206|186116|186207|186117|186203.5|186113.5|5
1735042080000|2024-12-24 12:08:00|186210.7|186120.7|186202.5|186112.5|186210.7|186120.7|186201|186111|8
1735042090000|2024-12-24 12:08:10|186211.5|186121.5|186235.2|186145.2|186236.3|186146.3|186203.5|186113.5|13
1735042100000|2024-12-24 12:08:20|186238.7|186148.7|186251.9|186161.9|186251.9|186161.9|186235.9|186145.9|4
1735042110000|2024-12-24 12:08:30|186251.7|186161.7|186259.7|186169.7|186259.7|186169.7|186250.4|186160.4|7
1735042120000|2024-12-24 12:08:40|186259.9|186169.9|186252.9|186162.9|186259.9|186169.9|186252.9|186162.9|5
1735042140000|2024-12-24 12:09:00|186257.1|186167.1|186257.3|186167.3|186257.3|186167.3|186252.9|186162.9|4
1735042150000|2024-12-24 12:09:10|186256.3|186166.3|186257.4|186167.4|186257.4|186167.4|186251.6|186161.6|6
1735042160000|2024-12-24 12:09:20|186255.7|186165.7|186250.2|186160.2|186255.7|186165.7|186248.7|186158.7|4
1735042170000|2024-12-24 12:09:30|186248.7|186158.7|186255.1|186165.1|186257|186167|186248.7|186158.7|7
1735042180000|2024-12-24 12:09:40|186256.3|186166.3|186254.3|186164.3|186256.3|186166.3|186254.3|186164.3|2
1735042190000|2024-12-24 12:09:50|186254.8|186164.8|186266.9|186176.9|186268.4|186178.4|186254.8|186164.8|8
1735042200000|2024-12-24 12:10:00|186274.2|186184.2|186292.1|186202.1|186293.1|186203.1|186266.1|186176.1|15
1735042210000|2024-12-24 12:10:10|186286.2|186196.2|186269|186179|186286.2|186196.2|186269|186179|12
1735042220000|2024-12-24 12:10:20|186268.8|186178.8|186265.2|186175.2|186268.8|186178.8|186265.2|186175.2|6
1735042230000|2024-12-24 12:10:30|186266.5|186176.5|186259.9|186169.9|186266.5|186176.5|186259.9|186169.9|10
1735042240000|2024-12-24 12:10:40|186265.8|186175.8|186265.8|186175.8|186265.8|186175.8|186265.8|186175.8|1
1735042250000|2024-12-24 12:10:50|186266.6|186176.6|186266.6|186176.6|186266.6|186176.6|186266.6|186176.6|1
1735042260000|2024-12-24 12:11:00|186267.6|186177.6|186274.6|186184.6|186274.8|186184.8|186266.3|186176.3|9
1735042270000|2024-12-24 12:11:10|186276.2|186186.2|186280.2|186190.2|186280.5|186190.5|186275.9|186185.9|5
1735042280000|2024-12-24 12:11:20|186278.8|186188.8|186280|186190|186280.2|186190.2|186278.8|186188.8|3
1735042290000|2024-12-24 12:11:30|186275.3|186185.3|186269.3|186179.3|186275.3|186185.3|186268.6|186178.6|6
1735042300000|2024-12-24 12:11:40|186269.1|186179.1|186261.1|186171.1|186269.1|186179.1|186259.3|186169.3|5
1735042310000|2024-12-24 12:11:50|186261.3|186171.3|186269.7|186179.7|186269.7|186179.7|186261.3|186171.3|4
1735042320000|2024-12-24 12:12:00|186267.4|186177.4|186269.4|186179.4|186269.4|186179.4|186267.4|186177.4|3
1735042330000|2024-12-24 12:12:10|186267.4|186177.4|186266.9|186176.9|186267.4|186177.4|186266.9|186176.9|2
1735042340000|2024-12-24 12:12:20|186266.1|186176.1|186217.8|186127.8|186266.1|186176.1|186209.9|186119.9|13
1735042350000|2024-12-24 12:12:30|186217.9|186127.9|186217.8|186127.8|186217.9|186127.9|186217.8|186127.8|4
1735042360000|2024-12-24 12:12:40|186219.6|186129.6|186204|186114|186219.6|186129.6|186204|186114|2
1735042370000|2024-12-24 12:12:50|186203.7|186113.7|186206.2|186116.2|186207.7|186117.7|186201.3|186111.3|7
1735042380000|2024-12-24 12:13:00|186205.7|186115.7|186184|186094|186205.7|186115.7|186184|186094|4
1735042390000|2024-12-24 12:13:10|186183.7|186093.7|186202.7|186112.7|186203|186113|186182.7|186092.7|8
1735042400000|2024-12-24 12:13:20|186198.5|186108.5|186203.9|186113.9|186204.4|186114.4|186198.5|186108.5|4
1735042420000|2024-12-24 12:13:40|186202.9|186112.9|186203.4|186113.4|186203.4|186113.4|186202.9|186112.9|2
1735042430000|2024-12-24 12:13:50|186203.6|186113.6|186206.5|186116.5|186206.5|186116.5|186203.6|186113.6|2
1735042450000|2024-12-24 12:14:10|186204.3|186114.3|186194.7|186104.7|186204.3|186114.3|186192|186102|8
1735042460000|2024-12-24 12:14:20|186194.5|186104.5|186192.2|186102.2|186194.7|186104.7|186192.2|186102.2|3
1735042470000|2024-12-24 12:14:30|186192|186102|186190.9|186100.9|186192|186102|186190.9|186100.9|7
1735042480000|2024-12-24 12:14:40|186206|186116|186205.7|186115.7|186206|186116|186205.7|186115.7|2
1735042490000|2024-12-24 12:14:50|186206|186116|186211.3|186121.3|186211.3|186121.3|186206|186116|9
1735042500000|2024-12-24 12:15:00|186216.1|186126.1|186215.4|186125.4|186216.1|186126.1|186215.4|186125.4|2
1735042510000|2024-12-24 12:15:10|186204.7|186114.7|186204.7|186114.7|186210.8|186120.8|186204.7|186114.7|5
1735042520000|2024-12-24 12:15:20|186204.3|186114.3|186202|186112|186204.3|186114.3|186202|186112|2
1735042540000|2024-12-24 12:15:40|186203|186113|186203|186113|186203|186113|186203|186113|1
1735042550000|2024-12-24 12:15:50|186203.5|186113.5|186173.5|186083.5|186206.5|186116.5|186172.2|186082.2|8
1735042560000|2024-12-24 12:16:00|186178.8|186088.8|186176|186086|186180.8|186090.8|186175.2|186085.2|9
1735042570000|2024-12-24 12:16:10|186180.5|186090.5|186173.5|186083.5|186180.5|186090.5|186173.5|186083.5|7
1735042580000|2024-12-24 12:16:20|186175|186085|186178|186088|186184.2|186094.2|186175|186085|9
1735042590000|2024-12-24 12:16:30|186176|186086|186175.7|186085.7|186176|186086|186175.7|186085.7|2
1735042600000|2024-12-24 12:16:40|186176.8|186086.8|186181.5|186091.5|186181.9|186091.9|186176.8|186086.8|4
1735042610000|2024-12-24 12:16:50|186200|186110|186230.2|186140.2|186231.2|186141.2|186200|186110|5
1735042620000|2024-12-24 12:17:00|186234.9|186144.9|186232.2|186142.2|186234.9|186144.9|186229.4|186139.4|10
1735042630000|2024-12-24 12:17:10|186231.4|186141.4|186178|186088|186231.4|186141.4|186178|186088|9
1735042640000|2024-12-24 12:17:20|186178.3|186088.3|186146.7|186056.7|186178.3|186088.3|186146.7|186056.7|9
1735042650000|2024-12-24 12:17:30|186147.5|186057.5|186145|186055|186147.5|186057.5|186145|186055|5
1735042660000|2024-12-24 12:17:40|186140.8|186050.8|186139.5|186049.5|186145.7|186055.7|186139.5|186049.5|6
1735042670000|2024-12-24 12:17:50|186141|186051|186133.8|186043.8|186141|186051|186107.9|186017.9|13
1735042680000|2024-12-24 12:18:00|186133.5|186043.5|186137.4|186047.4|186137.4|186047.4|186133|186043|4
1735042690000|2024-12-24 12:18:10|186133|186043|186132.8|186042.8|186133|186043|186132.8|186042.8|2
1735042700000|2024-12-24 12:18:20|186133.8|186043.8|186138.9|186048.9|186138.9|186048.9|186133.8|186043.8|3
1735042710000|2024-12-24 12:18:30|186138.7|186048.7|186134.6|186044.6|186138.7|186048.7|186128.9|186038.9|10
1735042720000|2024-12-24 12:18:40|186134.3|186044.3|186137.8|186047.8|186137.8|186047.8|186134.3|186044.3|3
1735042730000|2024-12-24 12:18:50|186137.6|186047.6|186137.3|186047.3|186137.6|186047.6|186135.6|186045.6|5
1735042740000|2024-12-24 12:19:00|186121.9|186031.9|186121.9|186031.9|186121.9|186031.9|186121.9|186031.9|1
1735042750000|2024-12-24 12:19:10|186117.8|186027.8|186123|186033|186123|186033|186117.8|186027.8|2
1735042760000|2024-12-24 12:19:20|186127.2|186037.2|186156.9|186026.9|186157.2|186037.2|186125|186026.9|6
1735042770000|2024-12-24 12:19:30|186141.8|186051.8|186141.8|186051.8|186141.8|186051.8|186141.8|186051.8|1
1735042780000|2024-12-24 12:19:40|186137.4|186047.4|186122.5|186032.5|186137.4|186047.4|186122.5|186032.5|2
1735042790000|2024-12-24 12:19:50|186127.9|186037.9|186121|186031|186127.9|186037.9|186121|186031|3
1735042800000|2024-12-24 12:20:00|186126.2|186036.2|186106.3|186016.3|186127|186037|186106.3|186016.3|8
1735042810000|2024-12-24 12:20:10|186104|186014|186103.1|186013.1|186104.8|186014.8|186103.1|186013.1|5
1735042820000|2024-12-24 12:20:20|186097|186007|186078.1|185988.1|186097|186007|186078.1|185988.1|6
1735042840000|2024-12-24 12:20:40|186078.6|185988.6|186078.6|185988.6|186078.6|185988.6|186078.6|185988.6|1
1735042850000|2024-12-24 12:20:50|186076.6|185986.6|186071.5|185981.5|186076.6|185986.6|186071.5|185981.5|2
1735042870000|2024-12-24 12:21:10|186072|185982|186072|185982|186072|185982|186072|185982|1
1735042880000|2024-12-24 12:21:20|186073.8|185983.8|186073.8|185983.8|186073.8|185983.8|186073.8|185983.8|1
1735042890000|2024-12-24 12:21:30|186069.5|185979.5|186069.2|185979.2|186069.7|185979.7|186069.2|185979.2|3
1735042900000|2024-12-24 12:21:40|186060.7|185970.7|186059.7|185969.7|186060.7|185970.7|186054.1|185964.1|9
1735042910000|2024-12-24 12:21:50|186059.2|185969.2|186066.4|185976.4|186066.4|185976.4|186059.2|185969.2|5
1735042920000|2024-12-24 12:22:00|186066.1|185976.1|186066.1|185976.1|186066.1|185976.1|186066.1|185976.1|1
1735042940000|2024-12-24 12:22:20|186066.2|185976.2|186066|185976|186070.8|185980.8|186066|185976|3
1735042970000|2024-12-24 12:22:50|186066.5|185976.5|186044.5|185954.5|186066.8|185976.8|186044.5|185954.5|6
1735042980000|2024-12-24 12:23:00|186044.2|185954.2|186044|185954|186044.2|185954.2|186044|185954|2
1735042990000|2024-12-24 12:23:10|186037.9|185947.9|186052.4|185962.4|186052.4|185962.4|186023.6|185933.6|4
1735043000000|2024-12-24 12:23:20|186053.3|185963.3|186053.3|185963.3|186053.3|185963.3|186052.4|185962.4|3
1735043010000|2024-12-24 12:23:30|186052.6|185962.6|186053.1|185963.1|186053.3|185963.3|186052.6|185962.6|6
1735043020000|2024-12-24 12:23:40|186052.4|185962.4|186053|185963|186053.1|185963.1|186052.4|185962.4|3
1735043030000|2024-12-24 12:23:50|186051.5|185961.5|186053.5|185963.5|186053.5|185963.5|186051.5|185961.5|2
1735043040000|2024-12-24 12:24:00|186052.5|185962.5|186051.5|185961.5|186052.5|185962.5|186049.5|185959.5|4
1735043050000|2024-12-24 12:24:10|186055.3|185965.3|186091.8|186001.8|186092.6|186002.6|186055.1|185965.1|6
1735043060000|2024-12-24 12:24:20|186088.2|185998.2|186092.1|186002.1|186092.1|186002.1|186086.2|185996.2|9
1735043070000|2024-12-24 12:24:30|186091.9|186001.9|186091.4|186001.4|186092.1|186002.1|186091.4|186001.4|4
1735043080000|2024-12-24 12:24:40|186091.2|186001.2|186091.2|186001.2|186091.4|186001.4|186091.2|186001.2|3
1735043090000|2024-12-24 12:24:50|186087.5|185997.5|186087.5|185997.5|186087.5|185997.5|186087.5|185997.5|1
1735043100000|2024-12-24 12:25:00|186087.7|185997.7|186087.5|185997.5|186087.7|185997.7|186087.5|185997.5|2
1735043110000|2024-12-24 12:25:10|186087.2|185997.2|186063.4|185973.4|186096.4|186006.4|186044.9|185954.9|16
1735043120000|2024-12-24 12:25:20|186063.5|185973.5|186015.8|185925.8|186063.5|185973.5|186014.5|185924.5|11
1735043130000|2024-12-24 12:25:30|186015.7|185925.7|186032.8|185942.8|186032.8|185942.8|186015.7|185925.7|12
1735043140000|2024-12-24 12:25:40|186032.7|185942.7|186023.3|185933.3|186036.5|185946.5|186023.1|185933.1|14
1735043150000|2024-12-24 12:25:50|186023|185933|185990.5|185900.5|186023|185933|185990|185900|11
1735043160000|2024-12-24 12:26:00|186012.7|185922.7|185992|185902|186013.2|185923.2|185972.1|185882.1|7
1735043170000|2024-12-24 12:26:10|185996.4|185906.4|185991.2|185901.2|185996.4|185906.4|185991.2|185901.2|3
1735043180000|2024-12-24 12:26:20|185992|185902|185991.5|185901.5|185996|185906|185991.5|185901.5|5
1735043190000|2024-12-24 12:26:30|185996.2|185906.2|185999.3|185909.3|185999.3|185909.3|185993.6|185903.6|6
1735043200000|2024-12-24 12:26:40|186004.2|185914.2|186003.1|185913.1|186004.2|185914.2|186003.1|185913.1|2
1735043210000|2024-12-24 12:26:50|186003.6|185913.6|186059|185969|186059|185969|186003.6|185913.6|10
1735043220000|2024-12-24 12:27:00|186059.1|185969.1|186062|185972|186062.8|185972.8|186056.6|185966.6|11
1735043230000|2024-12-24 12:27:10|186061.6|185971.6|186061.6|185971.6|186061.6|185971.6|186061.6|185971.6|1
1735043240000|2024-12-24 12:27:20|186060.6|185970.6|186060.8|185970.8|186062.3|185972.3|186060.3|185970.3|4
1735043250000|2024-12-24 12:27:30|186059.5|185969.5|186027.2|185937.2|186059.5|185969.5|186019.5|185929.5|15
1735043260000|2024-12-24 12:27:40|186022.6|185932.6|185983.8|185893.8|186022.6|185932.6|185978.9|185888.9|11
1735043270000|2024-12-24 12:27:50|185983.5|185893.5|185985.3|185895.3|185985.8|185895.8|185981.8|185891.8|7
1735043280000|2024-12-24 12:28:00|185985.6|185895.6|185990.5|185900.5|185990.8|185900.8|185985.6|185895.6|8
1735043290000|2024-12-24 12:28:10|185990.3|185900.3|185991.6|185901.6|185991.6|185901.6|185990.3|185900.3|2
1735043300000|2024-12-24 12:28:20|185991.3|185901.3|185992.1|185902.1|185992.1|185902.1|185991.3|185901.3|2
1735043310000|2024-12-24 12:28:30|185989|185899|186011.6|185921.6|186011.6|185921.6|185987.5|185897.5|8
1735043320000|2024-12-24 12:28:40|186011.1|185921.1|186013.4|185923.4|186014.1|185924.1|186011.1|185921.1|4
1735043330000|2024-12-24 12:28:50|186013.9|185923.9|186014.1|185924.1|186014.4|185924.4|186012.9|185922.9|7
1735043340000|2024-12-24 12:29:00|186012.4|185922.4|186011.5|185921.5|186012.4|185922.4|186011.5|185921.5|2
1735043350000|2024-12-24 12:29:10|186008.7|185918.7|186004.9|185914.9|186008.7|185918.7|186001.1|185911.1|9
1735043360000|2024-12-24 12:29:20|186007.4|185917.4|186010.8|185920.8|186010.8|185920.8|186007.4|185917.4|2
1735043370000|2024-12-24 12:29:30|186011.5|185921.5|186011.5|185921.5|186011.5|185921.5|186011.5|185921.5|1
1735043380000|2024-12-24 12:29:40|186009|185919|186013.5|185923.5|186013.5|185923.5|186009|185919|3
1735043390000|2024-12-24 12:29:50|186014.5|185924.5|186014.5|185924.5|186014.5|185924.5|186012.5|185922.5|3
1735043400000|2024-12-24 12:30:00|186010|185920|186001.6|185911.6|186010|185920|186000|185910|7
1735043410000|2024-12-24 12:30:10|186001.1|185911.1|186001.1|185911.1|186001.1|185911.1|186000.6|185910.6|3
1735043420000|2024-12-24 12:30:20|186000.8|185910.8|186000.5|185910.5|186001.1|185911.1|186000.5|185910.5|3
1735043430000|2024-12-24 12:30:30|186009|185919|185995.5|185905.5|186009|185919|185995.3|185905.3|7
1735043440000|2024-12-24 12:30:40|185994.6|185904.6|186000|185910|186001|185911|185994|185904|6
1735043450000|2024-12-24 12:30:50|186001.7|185911.7|186002.3|185912.3|186002.3|185912.3|186001.7|185911.7|2
1735043460000|2024-12-24 12:31:00|186002|185912|186002|185912|186002|185912|186002|185912|1
1735043470000|2024-12-24 12:31:10|186000.7|185910.7|185999.5|185909.5|186000.7|185910.7|185998.3|185908.3|4
1735043490000|2024-12-24 12:31:30|186003.5|185913.5|186001|185911|186008|185918|186001|185911|3
1735043500000|2024-12-24 12:31:40|186000.4|185910.4|186000.4|185910.4|186000.4|185910.4|186000.4|185910.4|1
1735043510000|2024-12-24 12:31:50|186000.7|185910.7|185998.4|185908.4|186000.7|185910.7|185998.4|185908.4|2
1735043520000|2024-12-24 12:32:00|185998.7|185908.7|185984.8|185894.8|186001.2|185911.2|185984.8|185894.8|11
1735043530000|2024-12-24 12:32:10|185986.9|185896.9|185986.3|185896.3|185986.9|185896.9|185986.3|185896.3|2
1735043540000|2024-12-24 12:32:20|185985.9|185895.9|185993.2|185903.2|185993.6|185903.6|185985.9|185895.9|6
1735043560000|2024-12-24 12:32:40|186006.4|185916.4|185996.4|185906.4|186008.7|185918.7|185996.4|185906.4|7
1735043570000|2024-12-24 12:32:50|185999.7|185909.7|186007.5|185917.5|186011|185921|185999.7|185909.7|6
1735043580000|2024-12-24 12:33:00|186006.5|185916.5|186005.8|185915.8|186010.7|185920.7|185999.2|185909.2|11
1735043590000|2024-12-24 12:33:10|186004.6|185914.6|185990.4|185900.4|186004.6|185914.6|185990.2|185900.2|10
1735043600000|2024-12-24 12:33:20|185989.9|185899.9|185991.7|185901.7|185993.7|185903.7|185989.9|185899.9|5
1735043610000|2024-12-24 12:33:30|185991.2|185901.2|186001.5|185911.5|186006.2|185916.2|185991.2|185901.2|5
1735043620000|2024-12-24 12:33:40|186000.7|185910.7|185990|185900|186001.5|185911.5|185990|185900|5
1735043630000|2024-12-24 12:33:50|185993.2|185903.2|185991.2|185901.2|185993.2|185903.2|185991.2|185901.2|3
1735043640000|2024-12-24 12:34:00|185999.7|185909.7|186008.3|185918.3|186008.8|185918.8|185999.7|185909.7|6
1735043650000|2024-12-24 12:34:10|186004.9|185914.9|186004.9|185914.9|186004.9|185914.9|186004.9|185914.9|1
1735043660000|2024-12-24 12:34:20|186003.7|185913.7|186004.9|185914.9|186004.9|185914.9|186002.5|185912.5|6
1735043680000|2024-12-24 12:34:40|186004.7|185914.7|186000.2|185910.2|186004.7|185914.7|186000|185910|4
1735043690000|2024-12-24 12:34:50|185998.5|185908.5|186001.5|185911.5|186001.5|185911.5|185997.5|185907.5|4
1735043700000|2024-12-24 12:35:00|186011.5|185921.5|186010.3|185920.3|186011.5|185921.5|186010|185920|4
1735043710000|2024-12-24 12:35:10|186009.6|185919.6|186009.8|185919.8|186011.3|185921.3|186009.3|185919.3|8
1735043720000|2024-12-24 12:35:20|186011.8|185921.8|186011.3|185921.3|186011.8|185921.8|186011.3|185921.3|2
1735043730000|2024-12-24 12:35:30|186011|185921|186004.4|185914.4|186011|185921|186003.4|185913.4|5
1735043740000|2024-12-24 12:35:40|186004.7|185914.7|186008.5|185918.5|186008.5|185918.5|186004.7|185914.7|2
1735043750000|2024-12-24 12:35:50|186008|185918|185999.3|185909.3|186008|185918|185999.3|185909.3|3
1735043760000|2024-12-24 12:36:00|185945.3|185855.3|185963|185873|185963|185873|185930.4|185840.4|14
1735043770000|2024-12-24 12:36:10|185964.5|185874.5|185964.5|185874.5|185964.5|185874.5|185964.2|185874.2|3
1735043780000|2024-12-24 12:36:20|185964.8|185874.8|185966.3|185876.3|185966.3|185876.3|185964.8|185874.8|2
1735043790000|2024-12-24 12:36:30|185965.3|185875.3|185965.3|185875.3|185965.3|185875.3|185965.3|185875.3|1
1735043800000|2024-12-24 12:36:40|185960.4|185870.4|185957.4|185867.4|185960.4|185870.4|185957.4|185867.4|3
1735043810000|2024-12-24 12:36:50|185957.1|185867.1|185964.5|185874.5|185964.5|185874.5|185957.1|185867.1|3
1735043820000|2024-12-24 12:37:00|185963.8|185873.8|185997.8|185907.8|185997.8|185907.8|185963.8|185873.8|6
1735043830000|2024-12-24 12:37:10|185993.9|185903.9|185999.8|185909.8|185999.8|185909.8|185981.4|185891.4|10
1735043840000|2024-12-24 12:37:20|186000|185910|186000.3|185910.3|186004.5|185914.5|186000|185910|5
1735043850000|2024-12-24 12:37:30|185996.9|185906.9|186037.5|185907.5|186040.5|185928.1|185993.9|185903.9|8
1735043860000|2024-12-24 12:37:40|186039.5|185909.5|186017.1|185927.1|186039.7|185927.1|186007.4|185877.4|7
1735043870000|2024-12-24 12:37:50|186020.4|185930.4|186020.4|185930.4|186020.4|185930.4|186020.4|185930.4|1
1735043880000|2024-12-24 12:38:00|186027.8|185937.8|186030.6|185940.6|186036.9|185946.9|186027.8|185937.8|4
1735043890000|2024-12-24 12:38:10|186030.4|185940.4|186052.2|185962.2|186052.2|185962.2|186030.4|185940.4|7
1735043900000|2024-12-24 12:38:20|186052.5|185962.5|186051|185961|186052.5|185962.5|186050.8|185960.8|3
1735043910000|2024-12-24 12:38:30|186051.5|185961.5|186052.8|185962.8|186052.8|185962.8|186051.5|185961.5|2
1735043920000|2024-12-24 12:38:40|186053.5|185963.5|186056|185966|186056|185966|186051|185961|6
1735043930000|2024-12-24 12:38:50|186057.5|185967.5|186057.5|185967.5|186057.5|185967.5|186057.5|185967.5|1
1735043940000|2024-12-24 12:39:00|186059|185969|186060.3|185970.3|186060.3|185970.3|186058.3|185968.3|5
1735043950000|2024-12-24 12:39:10|186063.6|185973.6|186063.5|185973.5|186067|185977|186062.2|185972.2|5
1735043960000|2024-12-24 12:39:20|186062|185972|186058.5|185968.5|186062|185972|186058.5|185968.5|5
1735043970000|2024-12-24 12:39:30|186059.5|185969.5|186036.7|185946.7|186059.5|185969.5|186031.9|185941.9|8
1735043980000|2024-12-24 12:39:40|186038.7|185948.7|186039.7|185949.7|186040.9|185950.9|186038.7|185948.7|3
1735044000000|2024-12-24 12:40:00|186044.7|185954.7|186041.3|185951.3|186052.2|185962.2|186041.3|185951.3|6
1735044010000|2024-12-24 12:40:10|186037.1|185947.1|186010.1|185920.1|186037.1|185947.1|185996.8|185906.8|9
1735044020000|2024-12-24 12:40:20|186012|185922|186009.6|185919.6|186012.8|185922.8|186004.8|185914.8|9
1735044030000|2024-12-24 12:40:30|186005.3|185915.3|186005|185915|186005.3|185915.3|186004.5|185914.5|4
1735044040000|2024-12-24 12:40:40|186004.3|185914.3|186004.3|185914.3|186005|185915|186004.3|185914.3|8
1735044050000|2024-12-24 12:40:50|186003.8|185913.8|186004.5|185914.5|186004.5|185914.5|186003.8|185913.8|2
1735044060000|2024-12-24 12:41:00|186003|185913|186006.5|185916.5|186006.5|185916.5|186003|185913|6
1735044070000|2024-12-24 12:41:10|186002|185912|186004.5|185914.5|186004.5|185914.5|186002|185912|2
1735044080000|2024-12-24 12:41:20|186003.5|185913.5|186004.8|185914.8|186009.5|185919.5|186002.5|185912.5|8
1735044090000|2024-12-24 12:41:30|186006|185916|186004.8|185914.8|186006|185916|186004.8|185914.8|3
1735044100000|2024-12-24 12:41:40|186006.5|185916.5|186004.5|185914.5|186006.5|185916.5|186004.5|185914.5|2
1735044110000|2024-12-24 12:41:50|186011.3|185921.3|186011.2|185921.2|186011.3|185921.3|186004.4|185914.4|8
1735044130000|2024-12-24 12:42:10|186012.2|185922.2|186012.2|185922.2|186012.2|185922.2|186011.5|185921.5|3
1735044140000|2024-12-24 12:42:20|186013.5|185923.5|186013.5|185923.5|186013.5|185923.5|186013.5|185923.5|1
1735044160000|2024-12-24 12:42:40|186012|185922|186011.3|185921.3|186012.5|185922.5|186011.3|185921.3|4
1735044170000|2024-12-24 12:42:50|186011.1|185921.1|186012.1|185922.1|186012.3|185922.3|186011.1|185921.1|3
1735044180000|2024-12-24 12:43:00|186012.3|185922.3|186016.2|185926.2|186016.2|185926.2|186012.3|185922.3|2
1735044190000|2024-12-24 12:43:10|186016.4|185926.4|186016.2|185926.2|186016.4|185926.4|186016.2|185926.2|2
1735044200000|2024-12-24 12:43:20|186011|185921|186011|185921|186011|185921|186011|185921|1
1735044220000|2024-12-24 12:43:40|186007.8|185917.8|186009.5|185919.5|186009.5|185919.5|186005.3|185915.3|4
1735044230000|2024-12-24 12:43:50|186011.3|185921.3|186010.8|185920.8|186011.7|185921.7|186009.5|185919.5|5
1735044240000|2024-12-24 12:44:00|186010.3|185920.3|185994.4|185904.4|186010.3|185920.3|185994.4|185904.4|4
1735044250000|2024-12-24 12:44:10|185993|185903|185994.9|185904.9|185994.9|185904.9|185993|185903|2
1735044260000|2024-12-24 12:44:20|185993.7|185903.7|186000.7|185910.7|186000.7|185910.7|185993.7|185903.7|3
1735044270000|2024-12-24 12:44:30|185999.6|185909.6|186013.3|185923.3|186020|185930|185999.6|185909.6|5
1735044280000|2024-12-24 12:44:40|186013.8|185923.8|186008.7|185918.7|186013.8|185923.8|186005.7|185915.7|6
1735044290000|2024-12-24 12:44:50|186012.8|185922.8|186013.1|185923.1|186014.1|185924.1|186012.8|185922.8|6
1735044300000|2024-12-24 12:45:00|186014.1|185924.1|186014.1|185924.1|186014.1|185924.1|186014.1|185924.1|1
1735044310000|2024-12-24 12:45:10|186013.6|185923.6|185999.3|185909.3|186013.6|185923.6|185999.3|185909.3|8
1735044320000|2024-12-24 12:45:20|185998|185908|185991.6|185901.6|185998|185908|185991.6|185901.6|4
1735044330000|2024-12-24 12:45:30|185992.1|185902.1|185991.6|185901.6|185992.1|185902.1|185991.6|185901.6|2
1735044340000|2024-12-24 12:45:40|185993.1|185903.1|185992.1|185902.1|185993.1|185903.1|185991.6|185901.6|5
1735044350000|2024-12-24 12:45:50|185988.3|185898.3|185969.1|185879.1|185988.3|185898.3|185956.4|185866.4|9
1735044360000|2024-12-24 12:46:00|185959.9|185869.9|185956.5|185866.5|185959.9|185869.9|185949.8|185859.8|9
1735044370000|2024-12-24 12:46:10|185955.2|185865.2|185954.7|185864.7|185955.2|185865.2|185954.7|185864.7|2
1735044400000|2024-12-24 12:46:40|185954|185864|185967|185877|185985.9|185895.9|185948|185858|16
1735044410000|2024-12-24 12:46:50|185968.3|185878.3|185968.3|185878.3|185968.3|185878.3|185968.3|185878.3|1
1735044420000|2024-12-24 12:47:00|185975.6|185885.6|185973.1|185883.1|185982.1|185892.1|185973.1|185883.1|4
1735044430000|2024-12-24 12:47:10|185972.8|185882.8|185957.9|185867.9|185972.8|185882.8|185956.9|185866.9|5
1735044440000|2024-12-24 12:47:20|185957.6|185867.6|185964.3|185874.3|185964.3|185874.3|185957.1|185867.1|4
1735044450000|2024-12-24 12:47:30|185965.3|185875.3|185962|185872|185965.3|185875.3|185962|185872|2
1735044460000|2024-12-24 12:47:40|185961.5|185871.5|185957.3|185867.3|185963.8|185873.8|185957.3|185867.3|4
1735044470000|2024-12-24 12:47:50|185956|185866|185956|185866|185956|185866|185956|185866|1
1735044480000|2024-12-24 12:48:00|185955.5|185865.5|185935.1|185845.1|185955.5|185865.5|185932.6|185842.6|6
1735044490000|2024-12-24 12:48:10|185933.6|185843.6|185933.6|185843.6|185934.1|185844.1|185933.6|185843.6|3
1735044500000|2024-12-24 12:48:20|185946.4|185856.4|185953.5|185863.5|185953.5|185863.5|185946.4|185856.4|4
1735044510000|2024-12-24 12:48:30|185951.9|185861.9|185949.2|185859.2|185957.7|185867.7|185949.2|185859.2|8
1735044520000|2024-12-24 12:48:40|185947.9|185857.9|185947.9|185857.9|185947.9|185857.9|185947.9|185857.9|1
1735044530000|2024-12-24 12:48:50|185946.9|185856.9|185951.3|185861.3|185952.5|185862.5|185943.9|185853.9|7
1735044540000|2024-12-24 12:49:00|185946.4|185856.4|185940.9|185850.9|185946.4|185856.4|185940.6|185850.6|7
1735044550000|2024-12-24 12:49:10|185941.4|185851.4|185942.9|185852.9|185942.9|185852.9|185940.9|185850.9|5
1735044560000|2024-12-24 12:49:20|185944.4|185854.4|185951.4|185861.4|185951.4|185861.4|185944.4|185854.4|2
1735044580000|2024-12-24 12:49:40|185947.8|185857.8|185944.6|185854.6|185947.8|185857.8|185943.3|185853.3|3
1735044590000|2024-12-24 12:49:50|185944.8|185854.8|185941.8|185851.8|185948.6|185858.6|185941.8|185851.8|4
1735044600000|2024-12-24 12:50:00|185942.3|185852.3|185951.2|185861.2|185952.2|185862.2|185942.3|185852.3|11
1735044610000|2024-12-24 12:50:10|185962.3|185872.3|185984.3|185894.3|185986.8|185896.8|185962.3|185872.3|8
1735044620000|2024-12-24 12:50:20|185989|185899|185981.6|185891.6|185989|185899|185977.4|185887.4|13
1735044630000|2024-12-24 12:50:30|185977.4|185887.4|185971.2|185881.2|185977.4|185887.4|185969.9|185879.9|6
1735044640000|2024-12-24 12:50:40|185973.4|185883.4|185975.4|185885.4|185981.1|185891.1|185973.4|185883.4|6
1735044650000|2024-12-24 12:50:50|185974.6|185884.6|185959|185869|185974.6|185884.6|185959|185869|4
1735044680000|2024-12-24 12:51:20|185960.5|185870.5|185963|185873|185963|185873|185960.5|185870.5|2
1735044690000|2024-12-24 12:51:30|185964.4|185874.4|185983.7|185893.7|185983.7|185893.7|185964.4|185874.4|16
1735044700000|2024-12-24 12:51:40|185985.4|185895.4|185981.9|185891.9|185989.9|185899.9|185975.8|185885.8|10
1735044710000|2024-12-24 12:51:50|185984.4|185894.4|185984.4|185894.4|185984.4|185894.4|185984.4|185894.4|1
1735044720000|2024-12-24 12:52:00|185985.1|185895.1|185989.4|185899.4|185989.4|185899.4|185983.4|185893.4|5
1735044730000|2024-12-24 12:52:10|185984.3|185894.3|185969.7|185879.7|185984.3|185894.3|185969.7|185879.7|6
1735044740000|2024-12-24 12:52:20|185970.4|185880.4|185963.5|185873.5|185970.4|185880.4|185963.5|185873.5|7
1735044750000|2024-12-24 12:52:30|185969|185879|185981.4|185891.4|185982.1|185892.1|185969|185879|7
1735044760000|2024-12-24 12:52:40|185982.2|185892.2|185980.6|185890.6|185982.2|185892.2|185980.3|185890.3|3
1735044770000|2024-12-24 12:52:50|185982.3|185892.3|185980.6|185890.6|185982.3|185892.3|185980.6|185890.6|5
1735044790000|2024-12-24 12:53:10|185980.5|185890.5|185986|185896|185986|185896|185980.5|185890.5|3
1735044800000|2024-12-24 12:53:20|185979.5|185889.5|185987.2|185897.2|185987.5|185897.5|185979.5|185889.5|5
1735044810000|2024-12-24 12:53:30|185986|185896|186008.7|185918.7|186009|185919|185986|185896|14
1735044820000|2024-12-24 12:53:40|186007.8|185917.8|186008|185918|186008|185918|186007.5|185917.5|3
1735044830000|2024-12-24 12:53:50|186007|185917|186008.5|185918.5|186009|185919|186006|185916|14
1735044840000|2024-12-24 12:54:00|186008.7|185918.7|186014|185924|186014|185924|186008.7|185918.7|6
1735044850000|2024-12-24 12:54:10|186010|185920|186008.7|185918.7|186013.3|185923.3|186008.7|185918.7|4
1735044860000|2024-12-24 12:54:20|186008.1|185918.1|186008.1|185918.1|186008.1|185918.1|186008.1|185918.1|1
1735044880000|2024-12-24 12:54:40|186011|185921|186013|185923|186013|185923|186011|185921|2
1735044890000|2024-12-24 12:54:50|186013.2|185923.2|186018.1|185928.1|186019.3|185929.3|186013.2|185923.2|3
1735044900000|2024-12-24 12:55:00|186018.5|185928.5|186060|185970|186060|185970|186018.5|185928.5|10
1735044910000|2024-12-24 12:55:10|186064.1|185974.1|186074.9|185984.9|186084.6|185994.6|186064.1|185974.1|15
1735044920000|2024-12-24 12:55:20|186075.2|185985.2|186066.7|185976.7|186084.6|185994.6|186066.7|185976.7|16
1735044930000|2024-12-24 12:55:30|186065.2|185975.2|186080.5|185990.5|186081.3|185991.3|186065.2|185975.2|11
1735044940000|2024-12-24 12:55:40|186084.7|185994.7|186073|185983|186088|185998|186054.4|185964.4|12
1735044950000|2024-12-24 12:55:50|186074.7|185984.7|186059.3|185969.3|186074.7|185984.7|186059.3|185969.3|17
1735044960000|2024-12-24 12:56:00|186063.5|185973.5|186067.5|185977.5|186080.7|185990.7|186063.5|185973.5|20
1735044970000|2024-12-24 12:56:10|186070.1|185980.1|186070.5|185980.5|186076.6|185986.6|186070|185980|9
1735044980000|2024-12-24 12:56:20|186066.2|185976.2|186069.6|185979.6|186076.3|185986.3|186065.5|185975.5|14
1735044990000|2024-12-24 12:56:30|186065.3|185975.3|186065.7|185975.7|186074.2|185984.2|186061.8|185971.8|12
1735045000000|2024-12-24 12:56:40|186071.2|185981.2|186076.2|185986.2|186078.3|185988.3|186067.5|185977.5|10
1735045010000|2024-12-24 12:56:50|186077.2|185987.2|186073.7|185983.7|186082.8|185992.8|186072|185982|11
1735045020000|2024-12-24 12:57:00|186074.2|185984.2|186078.8|185988.8|186084.8|185994.8|186074.2|185984.2|15
1735045030000|2024-12-24 12:57:10|186070.8|185980.8|186083.4|185993.4|186083.4|185993.4|186070.8|185980.8|16
1735045040000|2024-12-24 12:57:20|186079.2|185989.2|186073.3|185983.3|186083.6|185993.6|186073.3|185983.3|8
1735045050000|2024-12-24 12:57:30|186081.8|185991.8|186084.3|185994.3|186089.3|185999.3|186080.9|185990.9|11
1735045060000|2024-12-24 12:57:40|186083.8|185993.8|186084.9|185994.9|186084.9|185994.9|186080.3|185990.3|9
1735045070000|2024-12-24 12:57:50|186080.4|185990.4|186076.9|185986.9|186082.4|185992.4|186076.7|185986.7|10
1735045080000|2024-12-24 12:58:00|186076.7|185986.7|186074.3|185984.3|186077.7|185987.7|186074.3|185984.3|5
1735045090000|2024-12-24 12:58:10|186074.5|185984.5|186075.8|185985.8|186075.8|185985.8|186074.5|185984.5|4
1735045100000|2024-12-24 12:58:20|186072.5|185982.5|186079.5|185989.5|186079.5|185989.5|186063|185973|9
1735045110000|2024-12-24 12:58:30|186076|185986|186083.3|185993.3|186091.6|186001.6|186074.6|185984.6|8
1735045120000|2024-12-24 12:58:40|186081.1|185991.1|186080.5|185990.5|186085.6|185995.6|186078.4|185988.4|15
1735045130000|2024-12-24 12:58:50|186085.9|185995.9|186079.4|185989.4|186091.5|186001.5|186079.4|185989.4|9
1735045140000|2024-12-24 12:59:00|186084|185994|186085.4|185995.4|186088.2|185998.2|186077|185987|13
1735045150000|2024-12-24 12:59:10|186084.9|185994.9|186074.9|185984.9|186084.9|185994.9|186068.6|185978.6|12
1735045160000|2024-12-24 12:59:20|186070.7|185980.7|186078.4|185988.4|186084.1|185994.1|186070.7|185980.7|7
1735045170000|2024-12-24 12:59:30|186078.1|185988.1|186080.1|185990.1|186085|185995|186076|185986|9
1735045180000|2024-12-24 12:59:40|186083.8|185993.8|186078.8|185988.8|186086.3|185996.3|186078.8|185988.8|6
1735045190000|2024-12-24 12:59:50|186073.1|185983.1|186074.3|185984.3|186086.9|185996.9|186070.7|185980.7|12
1735045200000|2024-12-24 13:00:00|186078.9|185988.9|186076.5|185986.5|186084.4|185994.4|186070.4|185980.4|20
1735045210000|2024-12-24 13:00:10|186081.2|185991.2|186080.5|185990.5|186090.9|186000.9|186079.3|185989.3|14
1735045220000|2024-12-24 13:00:20|186075.8|185985.8|186069.5|185979.5|186079.8|185989.8|186063.9|185973.9|15
1735045230000|2024-12-24 13:00:30|186065.2|185975.2|186074.8|185984.8|186076.1|185986.1|186065.2|185975.2|16
1735045240000|2024-12-24 13:00:40|186070.2|185980.2|186048|185958|186070.2|185980.2|186047.1|185957.1|17
1735045250000|2024-12-24 13:00:50|186047.5|185957.5|186008.1|185918.1|186047.5|185957.5|186008.1|185918.1|22
1735045260000|2024-12-24 13:01:00|186013.3|185923.3|186000.7|185910.7|186013.3|185923.3|186000.7|185910.7|12
1735045270000|2024-12-24 13:01:10|186001.2|185911.2|186035.4|185945.4|186041.1|185951.1|186001.2|185911.2|22
1735045280000|2024-12-24 13:01:20|186035.9|185945.9|186037|185947|186039.4|185949.4|186029.2|185939.2|14
1735045290000|2024-12-24 13:01:30|186037.5|185947.5|186031.1|185941.1|186037.5|185947.5|186031.1|185941.1|7
1735045300000|2024-12-24 13:01:40|186035.1|185945.1|186061|185971|186061.2|185971.2|186035.1|185945.1|12
1735045310000|2024-12-24 13:01:50|186056.2|185966.2|186029.1|185939.1|186056.2|185966.2|186029.1|185939.1|13
1735045320000|2024-12-24 13:02:00|186018.3|185928.3|185976.5|185886.5|186018.3|185928.3|185975.5|185885.5|13
1735045330000|2024-12-24 13:02:10|185975.8|185885.8|186001.4|185911.4|186001.4|185911.4|185972.6|185882.6|16
1735045340000|2024-12-24 13:02:20|186000.6|185910.6|185999.9|185909.9|186000.6|185910.6|185999.9|185909.9|2
1735045350000|2024-12-24 13:02:30|185999.7|185909.7|185988.2|185898.2|185999.7|185909.7|185988.2|185898.2|8
1735045360000|2024-12-24 13:02:40|185985.6|185895.6|185980.9|185890.9|185986.9|185896.9|185979.9|185889.9|17
1735045370000|2024-12-24 13:02:50|185981.1|185891.1|185979.5|185889.5|185986.3|185896.3|185979.5|185889.5|16
1735045380000|2024-12-24 13:03:00|185982.9|185892.9|185987.2|185897.2|185987.2|185897.2|185982.7|185892.7|4
1735045390000|2024-12-24 13:03:10|185983.7|185893.7|185982.2|185892.2|185988.3|185898.3|185980|185890|15
1735045400000|2024-12-24 13:03:20|185982.5|185892.5|185989.4|185899.4|185989.4|185899.4|185982.5|185892.5|4
1735045410000|2024-12-24 13:03:30|185987.9|185897.9|185978.1|185888.1|185989|185899|185978.1|185888.1|6
1735045420000|2024-12-24 13:03:40|185981.7|185891.7|185974.8|185884.8|185981.7|185891.7|185974.8|185884.8|4
1735045430000|2024-12-24 13:03:50|185975.4|185885.4|185972.6|185882.6|185976.6|185886.6|185972.6|185882.6|6
1735045440000|2024-12-24 13:04:00|185971.8|185881.8|185964|185874|185972.1|185882.1|185961.8|185871.8|13
1735045450000|2024-12-24 13:04:10|185963.8|185873.8|185974.7|185884.7|185976.2|185886.2|185963.8|185873.8|12
1735045460000|2024-12-24 13:04:20|185974.4|185884.4|185982|185892|185982|185892|185974|185884|9
1735045470000|2024-12-24 13:04:30|185982.8|185892.8|185967|185877|185982.8|185892.8|185967|185877|7
1735045480000|2024-12-24 13:04:40|185967.7|185877.7|185937|185847|185970.8|185880.8|185937|185847|8
1735045490000|2024-12-24 13:04:50|185936.9|185846.9|185934.5|185844.5|185936.9|185846.9|185934.5|185844.5|4
1735045500000|2024-12-24 13:05:00|185934.3|185844.3|185932|185842|185934.3|185844.3|185932|185842|5
1735045510000|2024-12-24 13:05:10|185931.5|185841.5|185929.5|185839.5|185933.5|185843.5|185929.5|185839.5|4
1735045520000|2024-12-24 13:05:20|185927.5|185837.5|185927|185837|185927.5|185837.5|185927|185837|5
1735045530000|2024-12-24 13:05:30|185933.7|185843.7|185932.4|185842.4|185933.7|185843.7|185926.6|185836.6|6
1735045540000|2024-12-24 13:05:40|185932.7|185842.7|185933.9|185843.9|185934.7|185844.7|185932.7|185842.7|4
1735045550000|2024-12-24 13:05:50|185934.2|185844.2|185934.2|185844.2|185934.2|185844.2|185934.2|185844.2|1
1735045560000|2024-12-24 13:06:00|185934.7|185844.7|185985.9|185895.9|185989.1|185899.1|185933|185843|12
1735045570000|2024-12-24 13:06:10|185990.3|185900.3|186012.8|185922.8|186017.4|185927.4|185990.3|185900.3|7
1735045580000|2024-12-24 13:06:20|186017.4|185927.4|186012.5|185922.5|186017.6|185927.6|186012.5|185922.5|11
1735045590000|2024-12-24 13:06:30|186016.7|185926.7|186012|185922|186016.7|185926.7|186012|185922|2
1735045600000|2024-12-24 13:06:40|186013.2|185923.2|186019.1|185929.1|186019.1|185929.1|186013.2|185923.2|3
1735045610000|2024-12-24 13:06:50|186013.8|185923.8|185990.4|185900.4|186013.8|185923.8|185990.4|185900.4|4
1735045620000|2024-12-24 13:07:00|185997.4|185907.4|186011.5|185921.5|186011.5|185921.5|185997.4|185907.4|3
1735045630000|2024-12-24 13:07:10|186007.2|185917.2|185993.8|185903.8|186007.2|185917.2|185993.8|185903.8|3
1735045640000|2024-12-24 13:07:20|185992.3|185902.3|185986.2|185896.2|185992.3|185902.3|185985|185895|10
1735045650000|2024-12-24 13:07:30|185990.4|185900.4|185985.9|185895.9|185990.6|185900.6|185985.9|185895.9|5
1735045660000|2024-12-24 13:07:40|185989.5|185899.5|185991.8|185901.8|185991.8|185901.8|185985.7|185895.7|8
1735045670000|2024-12-24 13:07:50|185991.1|185901.1|185989.6|185899.6|185991.1|185901.1|185989.6|185899.6|3
1735045680000|2024-12-24 13:08:00|185989.4|185899.4|185989.4|185899.4|185989.4|185899.4|185989.4|185899.4|1
1735045690000|2024-12-24 13:08:10|185989.8|185899.8|185989.6|185899.6|185989.8|185899.8|185988.4|185898.4|3
1735045700000|2024-12-24 13:08:20|185986.5|185896.5|185984.2|185894.2|185986.5|185896.5|185984.2|185894.2|2
1735045710000|2024-12-24 13:08:30|185983.9|185893.9|185982.5|185892.5|185983.9|185893.9|185980.9|185890.9|5
1735045720000|2024-12-24 13:08:40|185980.7|185890.7|185980.7|185890.7|185980.7|185890.7|185980.7|185890.7|1
1735045740000|2024-12-24 13:09:00|185979.5|185889.5|185973.9|185883.9|185979.5|185889.5|185973.9|185883.9|3
1735045750000|2024-12-24 13:09:10|185974.9|185884.9|185986.4|185896.4|185986.4|185896.4|185974.9|185884.9|5
1735045760000|2024-12-24 13:09:20|185986.7|185896.7|185990.1|185900.1|185990.1|185900.1|185986.7|185896.7|4
1735045770000|2024-12-24 13:09:30|185989.5|185899.5|185989.5|185899.5|185989.5|185899.5|185989.5|185899.5|1
1735045780000|2024-12-24 13:09:40|185989.3|185899.3|185987.4|185897.4|185989.3|185899.3|185987|185897|6
1735045800000|2024-12-24 13:10:00|185987.7|185897.7|185987.7|185897.7|185987.7|185897.7|185987.4|185897.4|3
1735045810000|2024-12-24 13:10:10|185992.4|185902.4|186007.8|185917.8|186011.4|185921.4|185992.4|185902.4|4
1735045820000|2024-12-24 13:10:20|185986.2|185896.2|185981.7|185891.7|185986.2|185896.2|185978.8|185888.8|7
1735045830000|2024-12-24 13:10:30|185983.2|185893.2|185982.5|185892.5|185983.4|185893.4|185981.2|185891.2|8
1735045840000|2024-12-24 13:10:40|185981.7|185891.7|185982.5|185892.5|185982.5|185892.5|185981.7|185891.7|2
1735045850000|2024-12-24 13:10:50|185983|185893|185988|185898|185988|185898|185982.7|185892.7|5
1735045860000|2024-12-24 13:11:00|185988.3|185898.3|185989.7|185899.7|185989.7|185899.7|185988.3|185898.3|2
1735045870000|2024-12-24 13:11:10|185989.5|185899.5|185987.7|185897.7|185989.5|185899.5|185985.2|185895.2|6
1735045880000|2024-12-24 13:11:20|185987.9|185897.9|185989.4|185899.4|185989.4|185899.4|185983.3|185893.3|7
1735045890000|2024-12-24 13:11:30|185988.9|185898.9|185989.7|185899.7|185989.7|185899.7|185988.4|185898.4|3
1735045900000|2024-12-24 13:11:40|185989.9|185899.9|185989.9|185899.9|185989.9|185899.9|185989.9|185899.9|1
1735045910000|2024-12-24 13:11:50|185991|185901|185991|185901|185991|185901|185991|185901|1
1735045920000|2024-12-24 13:12:00|185988.5|185898.5|185986.1|185896.1|185988.5|185898.5|185985.1|185895.1|4
1735045930000|2024-12-24 13:12:10|185991.2|185901.2|185988.6|185898.6|185993.8|185903.8|185988.5|185898.5|7
1735045940000|2024-12-24 13:12:20|185989.2|185899.2|185988.7|185898.7|185993.3|185903.3|185988.6|185898.6|9
1735045950000|2024-12-24 13:12:30|185993.2|185903.2|185982.7|185892.7|185993.2|185903.2|185982.5|185892.5|8
1735045960000|2024-12-24 13:12:40|185982.5|185892.5|186007.9|185877.9|186009.3|185895.2|185982.5|185875.9|9
1735045970000|2024-12-24 13:12:50|186009.9|185879.9|186008.6|185878.6|186009.9|185879.9|186008.6|185878.6|2
1735045980000|2024-12-24 13:13:00|186009|185879|186009|185879|186009|185879|186009|185879|1
1735045990000|2024-12-24 13:13:10|186012.5|185882.5|186012.5|185882.5|186012.5|185882.5|186012.5|185882.5|1
1735046010000|2024-12-24 13:13:30|186013.5|185883.5|186039.8|185909.8|186050.4|185920.4|186013.5|185883.5|6
1735046020000|2024-12-24 13:13:40|186040.5|185910.5|186041.2|185911.2|186042.5|185912.5|186040.5|185910.5|4
1735046030000|2024-12-24 13:13:50|186043.5|185913.5|186066|185936|186066|185936|186043.2|185913.2|5
1735046040000|2024-12-24 13:14:00|186105|185975|186105|185975|186110|185980|186105|185975|7
1735046050000|2024-12-24 13:14:10|186105.3|185975.3|186107|185977|186107|185977|186100.7|185970.7|13
1735046070000|2024-12-24 13:14:30|186111.5|185981.5|186109.5|185979.5|186111.5|185981.5|186109.5|185979.5|3
1735046090000|2024-12-24 13:14:50|186105.5|185975.5|186100.9|185970.9|186105.5|185996.5|186084.5|185970.6|11
1735046100000|2024-12-24 13:15:00|186100.6|185970.6|186090.9|185960.9|186100.6|185970.6|186090.9|185960.9|11
1735046110000|2024-12-24 13:15:10|186091.3|185961.3|186093.9|185963.9|186097.6|185967.6|186091.3|185961.3|12
1735046120000|2024-12-24 13:15:20|186074.5|185984.5|186074|185984|186074.5|185984.5|186074|185984|2
1735046130000|2024-12-24 13:15:30|186071|185981|186070.5|185980.5|186071|185981|186070.5|185980.5|2
1735046140000|2024-12-24 13:15:40|186071|185981|186078.5|185988.5|186078.5|185988.5|186071|185981|5
1735046150000|2024-12-24 13:15:50|186097|185967|186094.7|185964.7|186102.7|185972.7|186093.7|185963.7|16
1735046160000|2024-12-24 13:16:00|186091.4|185961.4|186089.4|185959.4|186091.4|185961.4|186089|185959|7
1735046170000|2024-12-24 13:16:10|186089.7|185959.7|186087.4|185957.4|186094.4|185964.4|186087.4|185957.4|10
1735046180000|2024-12-24 13:16:20|186064|185974|186075|185985|186075|185985|186064|185974|6
1735046190000|2024-12-24 13:16:30|186073|185983|186069.5|185979.5|186073|185983|186069.5|185979.5|5
1735046200000|2024-12-24 13:16:40|186069|185979|186087.9|185957.9|186088.3|185980|186069|185957.6|6
1735046210000|2024-12-24 13:16:50|186087.6|185957.6|186084.3|185954.3|186087.6|185957.6|186082.3|185952.3|9
1735046220000|2024-12-24 13:17:00|186089.6|185959.6|186115.6|185985.6|186116.6|185986.6|186089.6|185959.6|13
1735046230000|2024-12-24 13:17:10|186125.6|185995.6|186125.9|185995.9|186127.9|185997.9|186125.6|185995.6|8
1735046240000|2024-12-24 13:17:20|186125.2|185995.2|186126.2|185996.2|186127.6|185997.6|186125.2|185995.2|5
1735046250000|2024-12-24 13:17:30|186125.9|185995.9|186123.9|185993.9|186126.9|185996.9|186123.9|185993.9|8
1735046260000|2024-12-24 13:17:40|186123.2|185993.2|186114|186024|186123.2|186024|186106|185993.2|3
1735046270000|2024-12-24 13:17:50|186114.5|186024.5|186114.5|186024.5|186114.5|186024.5|186114.5|186024.5|1
1735046280000|2024-12-24 13:18:00|186115.5|186025.5|186131.3|186001.3|186131.3|186025.5|186114.5|186001.3|3
1735046290000|2024-12-24 13:18:10|186129.3|185999.3|186128.3|185998.3|186129.3|185999.3|186127.7|185997.7|6
1735046300000|2024-12-24 13:18:20|186122.7|185992.7|186129.3|185999.3|186129.3|185999.3|186122.3|185992.3|9
1735046310000|2024-12-24 13:18:30|186129|185999|186111|186021|186129|186021|186111|185999|2
1735046320000|2024-12-24 13:18:40|186108.5|186018.5|186100.8|186010.8|186109|186019|186100.8|186010.8|6
1735046330000|2024-12-24 13:18:50|186101.3|186011.3|186102.4|186012.4|186102.4|186012.4|186101.1|186011.1|4
1735046340000|2024-12-24 13:19:00|186102.6|186012.6|186107.9|186017.9|186108.2|186018.2|186102.6|186012.6|3
1735046360000|2024-12-24 13:19:20|186107.7|186017.7|186107.9|186017.9|186107.9|186017.9|186107.7|186017.7|2
1735046370000|2024-12-24 13:19:30|186108|186018|186108|186018|186108|186018|186108|186018|1
1735046380000|2024-12-24 13:19:40|186112|186022|186106.6|186016.6|186112|186022|186100.6|186010.6|10
1735046390000|2024-12-24 13:19:50|186106.8|186016.8|186097.8|186007.8|186106.8|186016.8|186097.1|186007.1|8
1735046400000|2024-12-24 13:20:00|186093.3|186003.3|186089.4|185999.4|186093.3|186003.3|186089.1|185999.1|7
1735046410000|2024-12-24 13:20:10|186089.1|185999.1|186089.1|185999.1|186089.1|185999.1|186089.1|185999.1|1
1735046420000|2024-12-24 13:20:20|186088.4|185998.4|186107.6|186017.6|186114.7|186024.7|186088.4|185998.4|11
1735046430000|2024-12-24 13:20:30|186107.8|186017.8|186095.1|186005.1|186107.8|186017.8|186095.1|186005.1|6
1735046440000|2024-12-24 13:20:40|186095.9|186005.9|186090.9|186000.9|186095.9|186005.9|186090.9|186000.9|6
1735046450000|2024-12-24 13:20:50|186094.8|186004.8|186125.2|186035.2|186125.7|186035.7|186094.8|186004.8|13
1735046460000|2024-12-24 13:21:00|186125.5|186035.5|186131.5|186041.5|186132.3|186042.3|186125.5|186035.5|10
1735046470000|2024-12-24 13:21:10|186131.3|186041.3|186132|186042|186132.6|186042.6|186129.3|186039.3|11
1735046480000|2024-12-24 13:21:20|186130.8|186040.8|186127.1|186037.1|186133.3|186043.3|186127.1|186037.1|9
1735046490000|2024-12-24 13:21:30|186127.6|186037.6|186127.6|186037.6|186127.6|186037.6|186126.8|186036.8|3
1735046500000|2024-12-24 13:21:40|186126.6|186036.6|186103.9|186013.9|186127.6|186037.6|186103.9|186013.9|9
1735046510000|2024-12-24 13:21:50|186098|186008|186103.1|186013.1|186104.1|186014.1|186098|186008|17
1735046520000|2024-12-24 13:22:00|186101.9|186011.9|186097.5|186007.5|186104.3|186014.3|186088.5|185998.5|14
1735046530000|2024-12-24 13:22:10|186096.3|186006.3|186075.8|185985.8|186103.6|186013.6|186071.1|185981.1|18
1735046540000|2024-12-24 13:22:20|186075.3|185985.3|186065.7|185975.7|186075.3|185985.3|186057.7|185967.7|12
1735046550000|2024-12-24 13:22:30|186066|185976|186070.9|185980.9|186070.9|185980.9|186066|185976|5
1735046560000|2024-12-24 13:22:40|186071.2|185981.2|186079.9|185989.9|186079.9|185989.9|186070.9|185980.9|10
1735046570000|2024-12-24 13:22:50|186080.5|185990.5|186156.7|186026.7|186159.8|186029.8|186080.2|185990.2|13
1735046580000|2024-12-24 13:23:00|186157.5|186027.5|186177.5|186047.5|186178.3|186048.3|186157.2|186027.2|11
1735046590000|2024-12-24 13:23:10|186177.3|186047.3|186177.5|186047.5|186178.3|186048.3|186177.2|186047.2|9
1735046600000|2024-12-24 13:23:20|186158.5|186068.5|186176.3|186086.3|186176.7|186086.7|186157.8|186067.8|19
1735046610000|2024-12-24 13:23:30|186176.5|186086.5|186171.4|186081.4|186178.7|186088.7|186171.4|186081.4|8
1735046620000|2024-12-24 13:23:40|186164.9|186074.9|186171.6|186081.6|186175.7|186085.7|186163|186073|17
1735046630000|2024-12-24 13:23:50|186176.2|186086.2|186183.9|186093.9|186183.9|186093.9|186176.2|186086.2|5
1735046640000|2024-12-24 13:24:00|186192.5|186102.5|186199|186109|186204.6|186114.6|186192.5|186102.5|7
1735046650000|2024-12-24 13:24:10|186198.8|186108.8|186199|186109|186199|186109|186198.8|186108.8|2
1735046660000|2024-12-24 13:24:20|186198.7|186108.7|186172.1|186082.1|186199.7|186109.7|186172.1|186082.1|6
1735046670000|2024-12-24 13:24:30|186170.8|186080.8|186173.3|186083.3|186173.3|186083.3|186170.8|186080.8|5
1735046680000|2024-12-24 13:24:40|186172.6|186082.6|186173|186083|186174.5|186084.5|186172.6|186082.6|5
1735046690000|2024-12-24 13:24:50|186175.1|186085.1|186173.1|186083.1|186175.6|186085.6|186172.8|186082.8|5
1735046700000|2024-12-24 13:25:00|186181.9|186091.9|186183.4|186093.4|186183.6|186093.6|186180.9|186090.9|6
1735046710000|2024-12-24 13:25:10|186175.4|186085.4|186185.3|186095.3|186185.3|186095.3|186175.3|186085.3|6
1735046720000|2024-12-24 13:25:20|186185.8|186095.8|186180.3|186090.3|186185.8|186095.8|186180.3|186090.3|7
1735046730000|2024-12-24 13:25:30|186174.4|186084.4|186185.8|186095.8|186185.8|186095.8|186174.4|186084.4|12
1735046740000|2024-12-24 13:25:40|186179.5|186089.5|186179|186089|186179.5|186089.5|186178.7|186088.7|3
1735046750000|2024-12-24 13:25:50|186185.6|186095.6|186173.7|186083.7|186185.6|186095.6|186173.7|186083.7|9
1735046760000|2024-12-24 13:26:00|186178.2|186088.2|186181.3|186091.3|186181.3|186091.3|186173.3|186083.3|7
1735046770000|2024-12-24 13:26:10|186185.8|186095.8|186188.1|186098.1|186188.1|186098.1|186185.8|186095.8|4
1735046780000|2024-12-24 13:26:20|186187.6|186097.6|186187.6|186097.6|186187.6|186097.6|186187.6|186097.6|1
1735046800000|2024-12-24 13:26:40|186189.5|186099.5|186187|186097|186189.5|186099.5|186187|186097|2
1735046810000|2024-12-24 13:26:50|186182.5|186092.5|186183.3|186093.3|186183.3|186093.3|186182.5|186092.5|2
1735046820000|2024-12-24 13:27:00|186183.5|186093.5|186183.5|186093.5|186183.5|186093.5|186183.5|186093.5|1
1735046830000|2024-12-24 13:27:10|186182.5|186092.5|186207.6|186117.6|186208.4|186118.4|186181.3|186091.3|11
1735046840000|2024-12-24 13:27:20|186208.1|186118.1|186204.2|186114.2|186208.1|186118.1|186204.2|186114.2|2
1735046850000|2024-12-24 13:27:30|186203.2|186113.2|186204.3|186114.3|186204.8|186114.8|186203.2|186113.2|3
1735046860000|2024-12-24 13:27:40|186208.7|186118.7|186202.7|186112.7|186208.7|186118.7|186202.7|186112.7|6
1735046870000|2024-12-24 13:27:50|186203|186113|186207|186117|186210.8|186120.8|186203|186113|4
1735046880000|2024-12-24 13:28:00|186206.7|186116.7|186206.7|186116.7|186206.7|186116.7|186206.7|186116.7|1
1735046890000|2024-12-24 13:28:10|186205.9|186115.9|186224.2|186094.2|186227.6|186115.9|186205.9|186094.2|8
1735046900000|2024-12-24 13:28:20|186226.6|186096.6|186226.6|186096.6|186226.6|186096.6|186226.6|186096.6|1
1735046910000|2024-12-24 13:28:30|186240|186110|186237.5|186107.5|186240|186110|186230.6|186100.6|5
1735046930000|2024-12-24 13:28:50|186237.3|186107.3|186238.8|186108.8|186238.8|186108.8|186237.1|186107.1|3
1735046940000|2024-12-24 13:29:00|186238.9|186108.9|186237.8|186107.8|186238.9|186108.9|186237.8|186107.8|3
1735046950000|2024-12-24 13:29:10|186236.5|186106.5|186232.6|186102.6|186236.5|186106.5|186232.6|186102.6|2
1735046960000|2024-12-24 13:29:20|186231.1|186101.1|186232.3|186102.3|186234.4|186104.4|186231.1|186101.1|7
1735046980000|2024-12-24 13:29:40|186233.6|186103.6|186227.7|186097.7|186233.6|186103.6|186227.4|186097.4|4
1735046990000|2024-12-24 13:29:50|186227|186097|186228.3|186098.3|186229|186099|186227|186097|7
1735047000000|2024-12-24 13:30:00|186230.4|186100.4|186258|186128|186258|186128|186230.4|186100.4|4
1735047010000|2024-12-24 13:30:10|186255|186125|186255.4|186125.4|186255.4|186125.4|186255|186125|2
1735047020000|2024-12-24 13:30:20|186255|186125|186255|186125|186255|186125|186255|186125|1
1735047030000|2024-12-24 13:30:30|186242.5|186152.5|186267|186137|186267|186152.5|186242.5|186133.4|8
1735047040000|2024-12-24 13:30:40|186267.4|186137.4|186267.4|186137.4|186267.4|186137.4|186267.4|186137.4|1
1735047050000|2024-12-24 13:30:50|186269.7|186139.7|186330.2|186200.2|186330.2|186200.2|186269.7|186139.7|3
1735047060000|2024-12-24 13:31:00|186330.5|186200.5|186328.9|186198.9|186331.5|186201.5|186328.9|186198.9|8
1735047070000|2024-12-24 13:31:10|186328.2|186198.2|186329|186199|186329|186199|186327.2|186197.2|4
1735047080000|2024-12-24 13:31:20|186328.7|186198.7|186253.3|186163.3|186328.7|186217.3|186253.3|186163.3|4
1735047090000|2024-12-24 13:31:30|186260.1|186170.1|186275.4|186145.4|186275.4|186170.1|186250.2|186145.4|8
1735047100000|2024-12-24 13:31:40|186275.7|186145.7|186256.8|186166.8|186280.4|186166.8|186255.7|186145.7|9
1735047110000|2024-12-24 13:31:50|186259.5|186169.5|186261.8|186171.8|186261.8|186171.8|186259.5|186169.5|4
1735047120000|2024-12-24 13:32:00|186262.3|186172.3|186280.6|186190.6|186288.7|186198.7|186254.5|186164.5|19
1735047130000|2024-12-24 13:32:10|186280.1|186190.1|186280.9|186190.9|186282.4|186192.4|186280.1|186190.1|11
1735047140000|2024-12-24 13:32:20|186281.4|186191.4|186266.3|186176.3|186287.7|186197.7|186266.3|186176.3|12
1735047150000|2024-12-24 13:32:30|186270.5|186180.5|186261.7|186171.7|186270.5|186180.5|186258|186168|5
1735047160000|2024-12-24 13:32:40|186266.8|186176.8|186265.8|186175.8|186277.7|186187.7|186260.9|186170.9|9
1735047170000|2024-12-24 13:32:50|186266.3|186176.3|186284.3|186194.3|186285|186195|186265.8|186175.8|10
1735047180000|2024-12-24 13:33:00|186284.5|186194.5|186284.7|186194.7|186285|186195|186269|186179|7
1735047190000|2024-12-24 13:33:10|186285.2|186195.2|186287.2|186197.2|186287.2|186197.2|186285|186195|9
1735047200000|2024-12-24 13:33:20|186288.5|186198.5|186288.5|186198.5|186288.5|186198.5|186288.5|186198.5|1
1735047210000|2024-12-24 13:33:30|186290|186200|186295.9|186205.9|186295.9|186205.9|186290|186200|7
1735047220000|2024-12-24 13:33:40|186295.4|186205.4|186266.6|186136.6|186295.4|186205.4|186230.9|186107.4|17
1735047230000|2024-12-24 13:33:50|186266.8|186136.8|186263.5|186133.5|186266.8|186136.8|186262.5|186132.5|11
1735047240000|2024-12-24 13:34:00|186263.2|186133.2|186263.4|186133.4|186269.6|186139.6|186262.6|186132.6|11
1735047250000|2024-12-24 13:34:10|186267.3|186137.3|186242.7|186152.7|186267.5|186153.2|186242.7|186133.2|6
1735047260000|2024-12-24 13:34:20|186243.2|186153.2|186263.4|186173.4|186263.4|186173.4|186243.2|186153.2|4
1735047270000|2024-12-24 13:34:30|186270.8|186180.8|186272.1|186182.1|186272.2|186182.2|186268.8|186178.8|7
1735047280000|2024-12-24 13:34:40|186271.8|186181.8|186266.1|186176.1|186272.3|186182.3|186266.1|186176.1|5
1735047290000|2024-12-24 13:34:50|186264.1|186174.1|186256.9|186166.9|186264.1|186174.1|186256.9|186166.9|2
1735047300000|2024-12-24 13:35:00|186247.9|186157.9|186243.6|186153.6|186253.2|186163.2|186242.8|186152.8|11
1735047310000|2024-12-24 13:35:10|186241.1|186151.1|186236.4|186146.4|186241.1|186151.1|186236.4|186146.4|2
1735047320000|2024-12-24 13:35:20|186236.9|186146.9|186237.1|186147.1|186240.4|186150.4|186236.9|186146.9|6
1735047340000|2024-12-24 13:35:40|186237.5|186147.5|186237|186147|186237.5|186147.5|186235.5|186145.5|7
1735047350000|2024-12-24 13:35:50|186236.5|186146.5|186254.9|186164.9|186256.7|186166.7|186235.7|186145.7|14
1735047360000|2024-12-24 13:36:00|186259|186169|186255.1|186165.1|186261.8|186171.8|186255.1|186165.1|7
1735047370000|2024-12-24 13:36:10|186255.6|186165.6|186256.3|186166.3|186257.9|186167.9|186255.6|186165.6|3
1735047380000|2024-12-24 13:36:20|186256.6|186166.6|186264.4|186174.4|186280.2|186190.2|186256.6|186166.6|10
1735047390000|2024-12-24 13:36:30|186265.9|186175.9|186266.4|186176.4|186266.4|186176.4|186263.4|186173.4|7
1735047400000|2024-12-24 13:36:40|186265.7|186175.7|186236.7|186146.7|186265.7|186175.7|186228.4|186138.4|10
1735047410000|2024-12-24 13:36:50|186236.4|186146.4|186210.1|186120.1|186236.4|186146.4|186205.9|186115.9|10
1735047420000|2024-12-24 13:37:00|186209.3|186119.3|186192.8|186102.8|186210.1|186120.1|186192.8|186102.8|9
1735047430000|2024-12-24 13:37:10|186187.7|186097.7|186187.6|186097.6|186187.7|186097.7|186179.9|186089.9|15
1735047440000|2024-12-24 13:37:20|186180.8|186090.8|186181.8|186091.8|186184.1|186094.1|186180.8|186090.8|6
1735047450000|2024-12-24 13:37:30|186182.1|186092.1|186185.6|186095.6|186185.6|186095.6|186181.6|186091.6|3
1735047460000|2024-12-24 13:37:40|186202.4|186112.4|186206.3|186116.3|186208.4|186118.4|186202.1|186112.1|13
1735047470000|2024-12-24 13:37:50|186206.5|186116.5|186183.4|186093.4|186207.5|186117.5|186183.4|186093.4|9
1735047480000|2024-12-24 13:38:00|186182.9|186092.9|186175.4|186085.4|186182.9|186092.9|186173.1|186083.1|8
1735047490000|2024-12-24 13:38:10|186173.4|186083.4|186175.7|186085.7|186175.7|186085.7|186173.4|186083.4|3
1735047500000|2024-12-24 13:38:20|186175.9|186085.9|186175.2|186085.2|186175.9|186085.9|186173.6|186083.6|8
1735047510000|2024-12-24 13:38:30|186175.4|186085.4|186182.7|186092.7|186182.7|186092.7|186173.5|186083.5|12
1735047520000|2024-12-24 13:38:40|186183.7|186093.7|186185.5|186095.5|186191.8|186101.8|186183.6|186093.6|9
1735047530000|2024-12-24 13:38:50|186185.3|186095.3|186184|186094|186185.3|186095.3|186183.5|186093.5|4
1735047540000|2024-12-24 13:39:00|186183|186093|186184.8|186094.8|186184.8|186094.8|186182.8|186092.8|5
1735047550000|2024-12-24 13:39:10|186188.9|186098.9|186202.3|186112.3|186207.3|186117.3|186188.9|186098.9|6
1735047560000|2024-12-24 13:39:20|186191.4|186101.4|186186.5|186096.5|186193.4|186103.4|186186.3|186096.3|7
1735047570000|2024-12-24 13:39:30|186187|186097|186185|186095|186187|186097|186185|186095|2
1735047590000|2024-12-24 13:39:50|186184|186094|186193|186103|186194|186104|186184|186094|8
1735047600000|2024-12-24 13:40:00|186192|186102|186189.5|186099.5|186192.5|186102.5|186189|186099|7
1735047610000|2024-12-24 13:40:10|186184.5|186094.5|186200.6|186110.6|186200.6|186110.6|186184.2|186094.2|5
1735047620000|2024-12-24 13:40:20|186200.4|186110.4|186189.4|186099.4|186200.4|186110.4|186189.4|186099.4|10
1735047630000|2024-12-24 13:40:30|186189.6|186099.6|186188.9|186098.9|186189.6|186099.6|186188.9|186098.9|2
1735047640000|2024-12-24 13:40:40|186189.4|186099.4|186189.7|186099.7|186189.7|186099.7|186184.6|186094.6|11
1735047650000|2024-12-24 13:40:50|186189.9|186099.9|186191.9|186101.9|186192.4|186102.4|186189.2|186099.2|7
1735047660000|2024-12-24 13:41:00|186191.7|186101.7|186196.1|186106.1|186202.3|186112.3|186190.2|186100.2|11
1735047670000|2024-12-24 13:41:10|186201.2|186111.2|186240.3|186150.3|186248.1|186158.1|186201.2|186111.2|18
1735047680000|2024-12-24 13:41:20|186238.8|186148.8|186292.3|186162.3|186328.1|186200.2|186237|186147|21
1735047690000|2024-12-24 13:41:30|186289.8|186159.8|186289.3|186159.3|186289.8|186159.8|186287.8|186157.8|7
1735047700000|2024-12-24 13:41:40|186286.1|186156.1|186273.6|186143.6|186286.1|186156.1|186260.9|186130.9|9
1735047710000|2024-12-24 13:41:50|186260.5|186170.5|186301.4|186211.4|186303.7|186213.7|186260.5|186170.5|10
1735047720000|2024-12-24 13:42:00|186301.5|186211.5|186300.7|186210.7|186302.5|186212.5|186300.7|186210.7|4
1735047730000|2024-12-24 13:42:10|186296.1|186206.1|186301.4|186211.4|186301.4|186211.4|186296.1|186206.1|3
1735047740000|2024-12-24 13:42:20|186301.2|186211.2|186317.7|186227.7|186317.7|186227.7|186301.2|186211.2|9
1735047750000|2024-12-24 13:42:30|186321.2|186231.2|186325.7|186235.7|186326.7|186236.7|186321.2|186231.2|4
1735047760000|2024-12-24 13:42:40|186326|186236|186332.9|186242.9|186333.9|186243.9|186326|186236|4
1735047770000|2024-12-24 13:42:50|186333.9|186243.9|186423.4|186333.4|186430.4|186340.4|186332.8|186242.8|22
1735047780000|2024-12-24 13:43:00|186423.2|186333.2|186428.3|186338.3|186428.3|186338.3|186402.2|186312.2|19
1735047790000|2024-12-24 13:43:10|186428.4|186338.4|186448.1|186358.1|186448.1|186358.1|186424.3|186334.3|18
1735047800000|2024-12-24 13:43:20|186447.6|186357.6|186423.5|186333.5|186447.6|186357.6|186423.5|186333.5|14
1735047810000|2024-12-24 13:43:30|186423.9|186333.9|186421|186331|186423.9|186333.9|186419.4|186329.4|10
1735047820000|2024-12-24 13:43:40|186420.7|186330.7|186419.5|186329.5|186420.7|186330.7|186417.5|186327.5|9
1735047830000|2024-12-24 13:43:50|186419.7|186329.7|186427.1|186337.1|186427.6|186337.6|186419.7|186329.7|15
1735047840000|2024-12-24 13:44:00|186427.3|186337.3|186448.4|186358.4|186455.5|186365.5|186427.3|186337.3|11
1735047850000|2024-12-24 13:44:10|186454.3|186364.3|186468.4|186378.4|186471.5|186381.5|186454.3|186364.3|19
1735047860000|2024-12-24 13:44:20|186468.1|186378.1|186443.5|186353.5|186468.1|186378.1|186443.3|186353.3|20
1735047870000|2024-12-24 13:44:30|186443.3|186353.3|186442.8|186352.8|186443.8|186353.8|186439.1|186349.1|18
1735047880000|2024-12-24 13:44:40|186442.3|186352.3|186443.5|186353.5|186448.9|186358.9|186442.1|186352.1|21
1735047890000|2024-12-24 13:44:50|186442.5|186352.5|186441.3|186351.3|186443.1|186353.1|186438.6|186348.6|10
1735047900000|2024-12-24 13:45:00|186438.6|186348.6|186436.1|186346.1|186438.6|186348.6|186435.6|186345.6|9
1735047910000|2024-12-24 13:45:10|186428.7|186338.7|186431.6|186341.6|186432.8|186342.8|186428.7|186338.7|9
1735047920000|2024-12-24 13:45:20|186423.3|186333.3|186426.1|186336.1|186427.9|186337.9|186417.5|186327.5|14
1735047930000|2024-12-24 13:45:30|186426|186336|186387|186297|186426|186336|186387|186297|12
1735047940000|2024-12-24 13:45:40|186387.2|186297.2|186385.4|186295.4|186387.2|186297.2|186384.2|186294.2|12
1735047950000|2024-12-24 13:45:50|186385.2|186295.2|186385.7|186295.7|186386.2|186296.2|186384.7|186294.7|5
1735047960000|2024-12-24 13:46:00|186384.9|186294.9|186384.9|186294.9|186386.7|186296.7|186384.9|186294.9|5
1735047970000|2024-12-24 13:46:10|186386.7|186296.7|186387.5|186297.5|186387.5|186297.5|186386.7|186296.7|2
1735047980000|2024-12-24 13:46:20|186384.5|186294.5|186383.5|186293.5|186387.5|186297.5|186383.5|186293.5|3
1735047990000|2024-12-24 13:46:30|186382.5|186292.5|186384.6|186294.6|186385.4|186295.4|186381|186291|14
1735048000000|2024-12-24 13:46:40|186384.9|186294.9|186386.4|186296.4|186386.4|186296.4|186384.9|186294.9|4
1735048010000|2024-12-24 13:46:50|186386.2|186296.2|186410.5|186320.5|186413.6|186323.6|186386.2|186296.2|18
1735048020000|2024-12-24 13:47:00|186410.3|186320.3|186415.1|186325.1|186416.3|186326.3|186410.3|186320.3|9
1735048030000|2024-12-24 13:47:10|186411.8|186321.8|186416.4|186326.4|186416.6|186326.6|186411.8|186321.8|4
1735048040000|2024-12-24 13:47:20|186416.6|186326.6|186413|186323|186416.6|186326.6|186406.9|186316.9|15
1735048050000|2024-12-24 13:47:30|186409.6|186319.6|186413.5|186323.5|186413.8|186323.8|186408.1|186318.1|7
1735048060000|2024-12-24 13:47:40|186416|186326|186416|186326|186416|186326|186416|186326|1
1735048070000|2024-12-24 13:47:50|186416.5|186326.5|186416.7|186326.7|186417|186327|186416|186326|5
1735048080000|2024-12-24 13:48:00|186419.7|186329.7|186419.7|186329.7|186419.7|186329.7|186419.7|186329.7|1
1735048100000|2024-12-24 13:48:20|186415.8|186325.8|186418.9|186328.9|186418.9|186328.9|186415.8|186325.8|3
1735048110000|2024-12-24 13:48:30|186415.5|186325.5|186401.3|186311.3|186415.5|186325.5|186401.3|186311.3|7
1735048120000|2024-12-24 13:48:40|186401.8|186311.8|186417.4|186327.4|186417.4|186327.4|186401.8|186311.8|8
1735048130000|2024-12-24 13:48:50|186402.9|186312.9|186421.6|186331.6|186421.6|186331.6|186385.5|186295.5|10
1735048140000|2024-12-24 13:49:00|186418.3|186328.3|186418.3|186328.3|186418.3|186328.3|186418.3|186328.3|1
1735048170000|2024-12-24 13:49:30|186414.5|186324.5|186414.5|186324.5|186414.5|186324.5|186404.9|186314.9|6
1735048180000|2024-12-24 13:49:40|186415.6|186325.6|186412.1|186322.1|186415.6|186325.6|186381.5|186291.5|10
1735048190000|2024-12-24 13:49:50|186411.8|186321.8|186416.5|186326.5|186416.5|186326.5|186411.8|186321.8|3
1735048200000|2024-12-24 13:50:00|186416.3|186326.3|186416.3|186326.3|186416.3|186326.3|186416.3|186326.3|1
1735048210000|2024-12-24 13:50:10|186416.5|186326.5|186416.5|186326.5|186417.5|186327.5|186416.5|186326.5|5
1735048220000|2024-12-24 13:50:20|186414|186324|186414|186324|186414|186324|186414|186324|1
1735048230000|2024-12-24 13:50:30|186413|186323|186410.6|186320.6|186413|186323|186408.5|186318.5|4
1735048240000|2024-12-24 13:50:40|186412|186322|186397.2|186307.2|186412|186322|186390.8|186300.8|15
1735048250000|2024-12-24 13:50:50|186396.9|186306.9|186404.8|186314.8|186405.9|186315.9|186396.4|186306.4|12
1735048260000|2024-12-24 13:51:00|186404.6|186314.6|186402.3|186312.3|186406.1|186316.1|186401.8|186311.8|6
1735048270000|2024-12-24 13:51:10|186402.1|186312.1|186413.9|186323.9|186414.4|186324.4|186400.9|186310.9|6
1735048280000|2024-12-24 13:51:20|186414.1|186324.1|186414.9|186324.9|186415.4|186325.4|186413.9|186323.9|5
1735048300000|2024-12-24 13:51:40|186414|186324|186411|186321|186414|186324|186410|186320|5
1735048310000|2024-12-24 13:51:50|186409.4|186319.4|186413.7|186323.7|186413.7|186323.7|186409.4|186319.4|4
1735048320000|2024-12-24 13:52:00|186413.3|186323.3|186412.5|186322.5|186413.3|186323.3|186412.5|186322.5|3
1735048330000|2024-12-24 13:52:10|186412.7|186322.7|186411.7|186321.7|186412.7|186322.7|186410.5|186320.5|6
1735048340000|2024-12-24 13:52:20|186413.3|186323.3|186433.5|186303.5|186435|186325|186412|186303.5|9
1735048350000|2024-12-24 13:52:30|186432|186302|186432|186302|186433|186303|186432|186302|3
1735048360000|2024-12-24 13:52:40|186414.5|186324.5|186414.5|186324.5|186414.5|186324.5|186414.5|186324.5|1
1735048370000|2024-12-24 13:52:50|186415.5|186325.5|186409|186319|186415.5|186325.5|186408.7|186318.7|6
1735048380000|2024-12-24 13:53:00|186408.9|186318.9|186412.3|186322.3|186414.6|186324.6|186408.9|186318.9|11
1735048390000|2024-12-24 13:53:10|186412.1|186322.1|186392.6|186302.6|186412.9|186322.9|186388.7|186298.7|14
1735048400000|2024-12-24 13:53:20|186392.9|186302.9|186392.9|186302.9|186392.9|186302.9|186392.9|186302.9|1
1735048420000|2024-12-24 13:53:40|186393.4|186303.4|186405.5|186315.5|186405.5|186315.5|186393.4|186303.4|7
1735048430000|2024-12-24 13:53:50|186405.3|186315.3|186413.7|186323.7|186413.7|186323.7|186404|186314|8
1735048440000|2024-12-24 13:54:00|186409.4|186319.4|186367.6|186277.6|186409.4|186319.4|186367.6|186277.6|12
1735048450000|2024-12-24 13:54:10|186367.1|186277.1|186367.6|186277.6|186367.6|186277.6|186366.9|186276.9|4
1735048460000|2024-12-24 13:54:20|186366.3|186276.3|186383.2|186293.2|186385.5|186295.5|186366.3|186276.3|10
1735048470000|2024-12-24 13:54:30|186385.9|186295.9|186389.3|186299.3|186389.3|186299.3|186382.4|186292.4|3
1735048480000|2024-12-24 13:54:40|186389.8|186299.8|186418.8|186328.8|186418.8|186328.8|186389.8|186299.8|7
1735048490000|2024-12-24 13:54:50|186415.5|186325.5|186418.1|186328.1|186418.1|186328.1|186415.5|186325.5|2
1735048500000|2024-12-24 13:55:00|186417.4|186327.4|186417.9|186327.9|186417.9|186327.9|186417.4|186327.4|3
1735048510000|2024-12-24 13:55:10|186416.9|186326.9|186403.5|186313.5|186416.9|186326.9|186403.5|186313.5|4
1735048520000|2024-12-24 13:55:20|186409.5|186319.5|186418.9|186328.9|186418.9|186328.9|186409.5|186319.5|5
1735048540000|2024-12-24 13:55:40|186418.7|186328.7|186415.1|186325.1|186418.7|186328.7|186415.1|186325.1|3
1735048550000|2024-12-24 13:55:50|186411.7|186321.7|186406.1|186316.1|186411.7|186321.7|186406.1|186316.1|10
1735048560000|2024-12-24 13:56:00|186407.9|186317.9|186411.3|186321.3|186412.8|186322.8|186407.9|186317.9|9
1735048570000|2024-12-24 13:56:10|186412.3|186322.3|186436.3|186346.3|186437.2|186347.2|186412.1|186322.1|7
1735048580000|2024-12-24 13:56:20|186436.8|186346.8|186437.4|186347.4|186437.4|186347.4|186433.9|186343.9|4
1735048590000|2024-12-24 13:56:30|186438.4|186348.4|186438.4|186348.4|186438.4|186348.4|186438.4|186348.4|1
1735048600000|2024-12-24 13:56:40|186438.9|186348.9|186437.4|186347.4|186438.9|186348.9|186437.4|186347.4|4
1735048610000|2024-12-24 13:56:50|186438.9|186348.9|186438.9|186348.9|186438.9|186348.9|186438.9|186348.9|1
1735048620000|2024-12-24 13:57:00|186439.5|186349.5|186463.1|186373.1|186463.7|186373.7|186439.5|186349.5|14
1735048630000|2024-12-24 13:57:10|186463.9|186373.9|186462.7|186372.7|186463.9|186373.9|186462.7|186372.7|3
1735048640000|2024-12-24 13:57:20|186459.9|186369.9|186444.3|186354.3|186463.8|186373.8|186437.1|186347.1|13
1735048650000|2024-12-24 13:57:30|186444.5|186354.5|186450.3|186360.3|186452|186362|186444.3|186354.3|12
1735048660000|2024-12-24 13:57:40|186446.1|186356.1|186452.1|186362.1|186452.7|186362.7|186442.2|186352.2|16
1735048670000|2024-12-24 13:57:50|186453.1|186363.1|186451.7|186361.7|186453.1|186363.1|186448.4|186358.4|9
1735048680000|2024-12-24 13:58:00|186450.9|186360.9|186451.9|186361.9|186451.9|186361.9|186450.5|186360.5|9
1735048690000|2024-12-24 13:58:10|186451.7|186361.7|186450.5|186360.5|186451.7|186361.7|186450.5|186360.5|4
1735048700000|2024-12-24 13:58:20|186438.9|186348.9|186439.6|186349.6|186444.9|186354.9|186434.7|186344.7|12
1735048710000|2024-12-24 13:58:30|186437.4|186347.4|186447.6|186357.6|186447.6|186357.6|186437.4|186347.4|7
1735048730000|2024-12-24 13:58:50|186445.4|186355.4|186445.4|186355.4|186445.4|186355.4|186445.4|186355.4|1
1735048740000|2024-12-24 13:59:00|186435.2|186345.2|186435.3|186345.3|186440.1|186350.1|186435.2|186345.2|5
1735048750000|2024-12-24 13:59:10|186435.8|186345.8|186419.2|186329.2|186435.8|186345.8|186413.7|186323.7|10
1735048760000|2024-12-24 13:59:20|186419.4|186329.4|186426.8|186336.8|186426.8|186336.8|186419.2|186329.2|5
1735048770000|2024-12-24 13:59:30|186427.6|186337.6|186430.4|186340.4|186431.2|186341.2|186423.1|186333.1|8
1735048780000|2024-12-24 13:59:40|186429.9|186339.9|186436.3|186346.3|186436.8|186346.8|186429.9|186339.9|7
1735048790000|2024-12-24 13:59:50|186450.4|186360.4|186449.9|186359.9|186451.4|186361.4|186449.9|186359.9|7
1735048800000|2024-12-24 14:00:00|186450.4|186360.4|186457.8|186367.8|186464.3|186374.3|186450.4|186360.4|9
1735048810000|2024-12-24 14:00:10|186454.8|186364.8|186454.6|186364.6|186458.5|186368.5|186454.6|186364.6|4
1735048820000|2024-12-24 14:00:20|186458|186368|186458.5|186368.5|186458.7|186368.7|186455.5|186365.5|5
1735048830000|2024-12-24 14:00:30|186454.7|186364.7|186494.2|186364.2|186494.2|186368.5|186454.7|186345|12
1735048840000|2024-12-24 14:00:40|186491.5|186361.5|186484.5|186354.5|186491.5|186361.5|186483.9|186353.9|12
1735048850000|2024-12-24 14:00:50|186487.7|186357.7|186509.8|186379.8|186517|186387|186483.2|186353.2|13
1735048860000|2024-12-24 14:01:00|186514.6|186384.6|186508.9|186378.9|186514.6|186384.6|186508.9|186378.9|3
1735048870000|2024-12-24 14:01:10|186513.9|186383.9|186523.9|186393.9|186527.6|186397.6|186508.9|186378.9|9
1735048880000|2024-12-24 14:01:20|186523.7|186393.7|186524.1|186394.1|186524.4|186394.4|186523.6|186393.6|7
1735048890000|2024-12-24 14:01:30|186524.7|186394.7|186518.4|186388.4|186524.7|186394.7|186512.9|186382.9|9
1735048900000|2024-12-24 14:01:40|186521.5|186391.5|186537.1|186407.1|186537.1|186407.1|186521.5|186391.5|5
1735048910000|2024-12-24 14:01:50|186534.2|186404.2|186508.9|186378.9|186534.2|186404.2|186508.8|186378.8|6
1735048920000|2024-12-24 14:02:00|186508.4|186378.4|186531|186401|186535.6|186405.6|186508.4|186378.4|9
1735048930000|2024-12-24 14:02:10|186532|186402|186531.1|186401.1|186537|186407|186531.1|186401.1|4
1735048950000|2024-12-24 14:02:30|186526.6|186396.6|186526.9|186396.9|186526.9|186396.9|186526.4|186396.4|3
1735048960000|2024-12-24 14:02:40|186529.7|186399.7|186527.2|186397.2|186534.2|186404.2|186527.2|186397.2|4
1735048970000|2024-12-24 14:02:50|186526.9|186396.9|186534.9|186404.9|186539.8|186409.8|186526.9|186396.9|6
1735048980000|2024-12-24 14:03:00|186534.7|186404.7|186529.9|186399.9|186534.7|186404.7|186529.9|186399.9|2
1735048990000|2024-12-24 14:03:10|186532.9|186402.9|186511.2|186421.2|186538.7|186426.1|186511.2|186395.3|7
1735049000000|2024-12-24 14:03:20|186512|186422|186512|186422|186512|186422|186512|186422|1
1735049010000|2024-12-24 14:03:30|186512.3|186422.3|186512.3|186422.3|186512.3|186422.3|186512.3|186422.3|1
1735049020000|2024-12-24 14:03:40|186512.5|186422.5|186518.3|186428.3|186518.5|186428.5|186512.5|186422.5|5
1735049030000|2024-12-24 14:03:50|186518|186428|186517.4|186427.4|186518|186428|186514.8|186424.8|3
1735049040000|2024-12-24 14:04:00|186521.8|186431.8|186581.1|186451.1|186583.9|186477.4|186521.8|186431.8|12
1735049050000|2024-12-24 14:04:10|186576.5|186446.5|186565.4|186475.4|186576.5|186475.4|186555.4|186446.5|14
1735049060000|2024-12-24 14:04:20|186562.8|186472.8|186561.1|186471.1|186562.8|186472.8|186554.8|186464.8|5
1735049070000|2024-12-24 14:04:30|186564.3|186474.3|186560.4|186470.4|186564.5|186474.5|186560.4|186470.4|4
1735049090000|2024-12-24 14:04:50|186560.1|186470.1|186559.1|186469.1|186560.1|186470.1|186558.3|186468.3|6
1735049100000|2024-12-24 14:05:00|186559.9|186469.9|186566.4|186476.4|186569.1|186479.1|186559.1|186469.1|6
1735049110000|2024-12-24 14:05:10|186594.5|186504.5|186600.3|186510.3|186600.5|186510.5|186594.5|186504.5|10
1735049120000|2024-12-24 14:05:20|186604.3|186514.3|186598|186508|186604.3|186514.3|186598|186508|6
1735049130000|2024-12-24 14:05:30|186598.5|186508.5|186600.4|186510.4|186605.9|186515.9|186598.5|186508.5|11
1735049140000|2024-12-24 14:05:40|186597.1|186507.1|186585.6|186495.6|186597.1|186507.1|186585.6|186495.6|6
1735049150000|2024-12-24 14:05:50|186585.1|186495.1|186593.3|186503.3|186593.6|186503.6|186585.1|186495.1|5
1735049160000|2024-12-24 14:06:00|186593.8|186503.8|186603.1|186513.1|186603.6|186513.6|186593.8|186503.8|8
1735049170000|2024-12-24 14:06:10|186602.3|186512.3|186601.8|186511.8|186602.3|186512.3|186601.8|186511.8|2
1735049180000|2024-12-24 14:06:20|186601.4|186511.4|186606.2|186516.2|186611.4|186521.4|186600.9|186510.9|14
1735049190000|2024-12-24 14:06:30|186606.5|186516.5|186605.8|186515.8|186607.8|186517.8|186605.8|186515.8|5
1735049200000|2024-12-24 14:06:40|186605.7|186515.7|186611.5|186521.5|186611.5|186521.5|186605|186515|7
1735049210000|2024-12-24 14:06:50|186582.5|186492.5|186585|186495|186585|186495|186581.8|186491.8|4
1735049220000|2024-12-24 14:07:00|186585.3|186495.3|186585.2|186495.2|186585.3|186495.3|186585|186495|3
1735049230000|2024-12-24 14:07:10|186575.6|186485.6|186578.6|186488.6|186578.6|186488.6|186575.6|186485.6|2
1735049240000|2024-12-24 14:07:20|186577.4|186487.4|186572.9|186482.9|186577.4|186487.4|186571.7|186481.7|7
1735049250000|2024-12-24 14:07:30|186569.7|186479.7|186564.8|186474.8|186572.2|186482.2|186564.8|186474.8|13
1735049260000|2024-12-24 14:07:40|186570.9|186480.9|186570.9|186480.9|186576.2|186486.2|186570.5|186480.5|6
1735049270000|2024-12-24 14:07:50|186570.2|186480.2|186569|186479|186570.2|186480.2|186569|186479|4
1735049280000|2024-12-24 14:08:00|186567.9|186477.9|186563.5|186473.5|186567.9|186477.9|186563.5|186473.5|2
1735049290000|2024-12-24 14:08:10|186563.3|186473.3|186563.8|186473.8|186563.8|186473.8|186563.3|186473.3|5
1735049300000|2024-12-24 14:08:20|186564|186474|186555.4|186425.4|186584.6|186474.1|186555.4|186425.4|6
1735049310000|2024-12-24 14:08:30|186554.4|186424.4|186552.9|186422.9|186554.4|186424.4|186552.1|186422.1|11
1735049320000|2024-12-24 14:08:40|186553.6|186423.6|186552.9|186422.9|186553.6|186423.6|186552.6|186422.6|5
1735049330000|2024-12-24 14:08:50|186549.6|186419.6|186587.1|186457.1|186588.4|186458.4|186549.6|186419.6|6
1735049340000|2024-12-24 14:09:00|186584.1|186454.1|186583.7|186453.7|186584.1|186454.1|186583.7|186453.7|3
1735049350000|2024-12-24 14:09:10|186582.5|186452.5|186575.6|186445.6|186582.5|186452.5|186570.4|186440.4|7
1735049360000|2024-12-24 14:09:20|186569.9|186439.9|186578.6|186448.6|186578.8|186448.8|186569.9|186439.9|4
1735049370000|2024-12-24 14:09:30|186577.8|186447.8|186579.8|186449.8|186582.3|186452.3|186574.5|186444.5|8
1735049380000|2024-12-24 14:09:40|186580|186450|186563.5|186433.5|186580|186450|186562.7|186432.7|12
1735049390000|2024-12-24 14:09:50|186567.6|186437.6|186583.8|186453.8|186588.5|186458.5|186564.3|186434.3|9
1735049400000|2024-12-24 14:10:00|186583.5|186453.5|186573.9|186443.9|186583.5|186453.5|186573.4|186443.4|14
1735049410000|2024-12-24 14:10:10|186573.8|186443.8|186566.8|186436.8|186573.8|186443.8|186566.8|186436.8|11
1735049420000|2024-12-24 14:10:20|186572.6|186442.6|186567.4|186437.4|186580.9|186450.9|186567.1|186437.1|15
1735049430000|2024-12-24 14:10:30|186564.5|186434.5|186580.4|186450.4|186580.4|186450.4|186560.8|186430.8|18
1735049440000|2024-12-24 14:10:40|186579.9|186449.9|186582|186452|186582.4|186452.4|186573.1|186443.1|10
1735049450000|2024-12-24 14:10:50|186582.2|186452.2|186565.5|186435.5|186582.2|186452.2|186565.5|186435.5|15
1735049460000|2024-12-24 14:11:00|186565.1|186435.1|186578.4|186448.4|186578.9|186448.9|186565.1|186435.1|13
1735049470000|2024-12-24 14:11:10|186577.7|186447.7|186563.1|186473.1|186583.2|186473.1|186563.1|186447.7|4
1735049490000|2024-12-24 14:11:30|186562.3|186472.3|186548.2|186458.2|186562.3|186472.3|186548.2|186458.2|12
1735049500000|2024-12-24 14:11:40|186534.3|186444.3|186560.7|186470.7|186562.6|186472.6|186534.3|186444.3|14
1735049510000|2024-12-24 14:11:50|186559.5|186469.5|186562.8|186472.8|186562.8|186472.8|186559|186469|6
1735049520000|2024-12-24 14:12:00|186559.5|186469.5|186584.1|186494.1|186585.3|186495.3|186559.5|186469.5|12
1735049530000|2024-12-24 14:12:10|186583.6|186493.6|186573.7|186483.7|186584.6|186494.6|186573.2|186483.2|10
1735049540000|2024-12-24 14:12:20|186577.9|186487.9|186585.2|186495.2|186585.2|186495.2|186577.9|186487.9|14
1735049550000|2024-12-24 14:12:30|186585.9|186495.9|186584.9|186494.9|186585.9|186495.9|186582|186492|5
1735049560000|2024-12-24 14:12:40|186580.8|186490.8|186585.8|186495.8|186585.8|186495.8|186579.1|186489.1|5
1735049570000|2024-12-24 14:12:50|186572.4|186482.4|186577.5|186487.5|186581.7|186491.7|186572.4|186482.4|9
1735049580000|2024-12-24 14:13:00|186581.6|186491.6|186578.5|186488.5|186581.6|186491.6|186568.1|186478.1|14
1735049590000|2024-12-24 14:13:10|186581.3|186491.3|186583.4|186493.4|186583.4|186493.4|186578.6|186488.6|16
1735049600000|2024-12-24 14:13:20|186583.6|186493.6|186583.6|186493.6|186583.6|186493.6|186583.6|186493.6|1
1735049610000|2024-12-24 14:13:30|186584.9|186494.9|186583.4|186493.4|186584.9|186494.9|186583.4|186493.4|7
1735049620000|2024-12-24 14:13:40|186582.9|186492.9|186583|186493|186583|186493|186581.5|186491.5|3
1735049640000|2024-12-24 14:14:00|186583.7|186493.7|186571.2|186481.2|186583.7|186493.7|186560.3|186470.3|19
1735049650000|2024-12-24 14:14:10|186570.9|186480.9|186571.4|186481.4|186571.4|186481.4|186570.9|186480.9|3
1735049660000|2024-12-24 14:14:20|186577.8|186487.8|186583.3|186493.3|186583.3|186493.3|186577.8|186487.8|4
1735049670000|2024-12-24 14:14:30|186579|186489|186565.3|186475.3|186579|186489|186565|186475|10
1735049680000|2024-12-24 14:14:40|186564.8|186474.8|186567.2|186477.2|186567.7|186477.7|186564.8|186474.8|7
1735049690000|2024-12-24 14:14:50|186566.9|186476.9|186581|186491|186581.5|186491.5|186566.4|186476.4|9
1735049700000|2024-12-24 14:15:00|186581.3|186491.3|186584.8|186494.8|186587.3|186497.3|186580.5|186490.5|13
1735049710000|2024-12-24 14:15:10|186583.8|186493.8|186584.8|186494.8|186584.8|186494.8|186583.8|186493.8|2
1735049720000|2024-12-24 14:15:20|186581.8|186491.8|186567.7|186477.7|186581.8|186491.8|186567.7|186477.7|4
1735049730000|2024-12-24 14:15:30|186566.2|186476.2|186532|186442|186566.2|186476.2|186530.5|186440.5|18
1735049740000|2024-12-24 14:15:40|186531.8|186441.8|186523.3|186433.3|186531.8|186441.8|186512.7|186422.7|14
1735049750000|2024-12-24 14:15:50|186524|186434|186556|186466|186556|186466|186524|186434|13
1735049760000|2024-12-24 14:16:00|186525.7|186435.7|186541.5|186451.5|186541.5|186451.5|186525.7|186435.7|12
1735049770000|2024-12-24 14:16:10|186543|186453|186543|186453|186543|186453|186543|186453|1
1735049780000|2024-12-24 14:16:20|186542.5|186452.5|186540.9|186450.9|186542.5|186452.5|186536.8|186446.8|8
1735049790000|2024-12-24 14:16:30|186541.2|186451.2|186543.7|186453.7|186543.9|186453.9|186540.9|186450.9|10
1735049800000|2024-12-24 14:16:40|186544|186454|186553.2|186463.2|186554.2|186464.2|186544|186454|10
1735049810000|2024-12-24 14:16:50|186552.7|186462.7|186616.1|186526.1|186618.5|186528.5|186552.4|186462.4|10
1735049820000|2024-12-24 14:17:00|186615.8|186525.8|186624.6|186534.6|186624.6|186534.6|186615.8|186525.8|10
1735049830000|2024-12-24 14:17:10|186624.9|186534.9|186579.3|186489.3|186628.9|186538.9|186579.3|186489.3|10
1735049840000|2024-12-24 14:17:20|186574.6|186484.6|186576.1|186486.1|186577.9|186487.9|186572.3|186482.3|11
1735049850000|2024-12-24 14:17:30|186576.4|186486.4|186576.8|186486.8|186576.8|186486.8|186576.4|186486.4|2
1735049860000|2024-12-24 14:17:40|186578.1|186488.1|186576.6|186486.6|186578.1|186488.1|186575.6|186485.6|4
1735049870000|2024-12-24 14:17:50|186575.1|186485.1|186580|186490|186581.9|186491.9|186575|186485|8
1735049880000|2024-12-24 14:18:00|186583.3|186493.3|186586.8|186496.8|186586.8|186496.8|186582.5|186492.5|5
1735049890000|2024-12-24 14:18:10|186587.2|186497.2|186587.5|186497.5|186587.5|186497.5|186587.2|186497.2|2
1735049900000|2024-12-24 14:18:20|186587.2|186497.2|186624.2|186534.2|186624.2|186534.2|186584.5|186494.5|9
1735049910000|2024-12-24 14:18:30|186625.1|186535.1|186629.3|186539.3|186629.3|186539.3|186625.1|186535.1|8
1735049920000|2024-12-24 14:18:40|186629.7|186539.7|186633.4|186543.4|186633.4|186543.4|186629.7|186539.7|6
1735049940000|2024-12-24 14:19:00|186636.2|186546.2|186630.6|186540.6|186636.5|186546.5|186630.6|186540.6|4
1735049950000|2024-12-24 14:19:10|186627.9|186537.9|186627.9|186537.9|186627.9|186537.9|186627.9|186537.9|1
1735049960000|2024-12-24 14:19:20|186627.1|186537.1|186627.6|186537.6|186627.6|186537.6|186624.4|186534.4|3
1735049970000|2024-12-24 14:19:30|186624.7|186534.7|186627.4|186537.4|186627.4|186537.4|186624.7|186534.7|2
1735049980000|2024-12-24 14:19:40|186624|186534|186625.3|186535.3|186625.8|186535.8|186624|186534|3
1735049990000|2024-12-24 14:19:50|186623.5|186533.5|186625|186535|186625|186535|186623.5|186533.5|2
1735050000000|2024-12-24 14:20:00|186625.3|186535.3|186625.3|186535.3|186625.3|186535.3|186625.3|186535.3|1
1735050010000|2024-12-24 14:20:10|186627.5|186537.5|186627.5|186537.5|186627.5|186537.5|186627.5|186537.5|1
1735050020000|2024-12-24 14:20:20|186620.9|186530.9|186614.9|186524.9|186620.9|186530.9|186586.2|186496.2|5
1735050030000|2024-12-24 14:20:30|186615.1|186525.1|186622.5|186532.5|186622.5|186532.5|186612.2|186522.2|9
1735050040000|2024-12-24 14:20:40|186622.8|186532.8|186631.9|186541.9|186631.9|186541.9|186622.8|186532.8|7
1735050050000|2024-12-24 14:20:50|186632.2|186542.2|186634.7|186544.7|186634.7|186544.7|186632.2|186542.2|7
1735050060000|2024-12-24 14:21:00|186632.5|186542.5|186632.6|186542.6|186635.3|186545.3|186632.5|186542.5|3
1735050070000|2024-12-24 14:21:10|186631.8|186541.8|186636|186546|186636.1|186546.1|186628.3|186538.3|8
1735050080000|2024-12-24 14:21:20|186632.7|186542.7|186631.5|186541.5|186636.2|186546.2|186628.7|186538.7|5
1735050090000|2024-12-24 14:21:30|186627.8|186537.8|186632.6|186542.6|186632.6|186542.6|186627.8|186537.8|4
1735050100000|2024-12-24 14:21:40|186635.2|186545.2|186632.6|186542.6|186635.2|186545.2|186632.1|186542.1|4
1735050110000|2024-12-24 14:21:50|186632.3|186542.3|186631.8|186541.8|186632.8|186542.8|186626.9|186536.9|4
1735050120000|2024-12-24 14:22:00|186635.5|186545.5|186635.5|186545.5|186635.5|186545.5|186635.5|186545.5|1
1735050130000|2024-12-24 14:22:10|186637.2|186547.2|186632.8|186542.8|186637.2|186547.2|186632.1|186542.1|4
1735050140000|2024-12-24 14:22:20|186636.9|186546.9|186641.9|186551.9|186641.9|186551.9|186636.9|186546.9|4
1735050150000|2024-12-24 14:22:30|186641|186551|186641.4|186551.4|186641.4|186551.4|186641|186551|2
1735050160000|2024-12-24 14:22:40|186638.5|186548.5|186626.6|186536.6|186638.5|186548.5|186622.4|186532.4|6
1735050170000|2024-12-24 14:22:50|186632.1|186542.1|186637.3|186547.3|186637.3|186547.3|186632.1|186542.1|5
1735050180000|2024-12-24 14:23:00|186636.8|186546.8|186636.8|186546.8|186636.8|186546.8|186636.8|186546.8|1
1735050190000|2024-12-24 14:23:10|186637.1|186547.1|186637.3|186547.3|186637.3|186547.3|186637.1|186547.1|2
1735050200000|2024-12-24 14:23:20|186640.5|186550.5|186687.6|186597.6|186687.6|186597.6|186640.5|186550.5|6
1735050210000|2024-12-24 14:23:30|186687.8|186597.8|186683.5|186593.5|186689.6|186599.6|186681|186591|5
1735050230000|2024-12-24 14:23:50|186683.3|186593.3|186687.9|186597.9|186688.6|186598.6|186683.3|186593.3|5
1735050240000|2024-12-24 14:24:00|186682.7|186592.7|186676.8|186586.8|186682.7|186592.7|186673.7|186583.7|7
1735050250000|2024-12-24 14:24:10|186677|186587|186682.1|186592.1|186682.3|186592.3|186677|186587|11
1735050260000|2024-12-24 14:24:20|186681.8|186591.8|186668.5|186578.5|186681.8|186591.8|186668.5|186578.5|10
1735050270000|2024-12-24 14:24:30|186668.8|186578.8|186676.4|186586.4|186679.2|186589.2|186668.8|186578.8|13
1735050280000|2024-12-24 14:24:40|186677.5|186587.5|186674.2|186584.2|186678.7|186588.7|186674.2|186584.2|8
1735050290000|2024-12-24 14:24:50|186674|186584|186654.8|186564.8|186674|186584|186654.8|186564.8|9
1735050300000|2024-12-24 14:25:00|186654.5|186564.5|186639.6|186549.6|186654.8|186564.8|186639.1|186549.1|10
1735050310000|2024-12-24 14:25:10|186636|186546|186616.6|186526.6|186636|186546|186613.1|186523.1|7
1735050320000|2024-12-24 14:25:20|186610.4|186520.4|186603.9|186513.9|186610.4|186520.4|186602.9|186512.9|6
1735050330000|2024-12-24 14:25:30|186604.9|186514.9|186674.2|186584.2|186674.4|186584.4|186604.9|186514.9|9
1735050340000|2024-12-24 14:25:40|186674|186584|186644|186554|186678.3|186588.3|186644|186554|9
1735050350000|2024-12-24 14:25:50|186643|186553|186641.8|186551.8|186643|186553|186641.8|186551.8|5
1735050360000|2024-12-24 14:26:00|186641.7|186551.7|186643.3|186553.3|186643.3|186553.3|186641.7|186551.7|3
1735050370000|2024-12-24 14:26:10|186646.5|186556.5|186636.2|186546.2|186646.5|186556.5|186636.2|186546.2|5
1735050380000|2024-12-24 14:26:20|186637|186547|186619.5|186529.5|186637|186547|186619.5|186529.5|5
1735050390000|2024-12-24 14:26:30|186619.8|186529.8|186607.9|186517.9|186620.5|186530.5|186607.9|186517.9|4
1735050400000|2024-12-24 14:26:40|186607.1|186517.1|186604.6|186514.6|186608.3|186518.3|186603.8|186513.8|10
1735050410000|2024-12-24 14:26:50|186604.4|186514.4|186604.1|186514.1|186604.6|186514.6|186604.1|186514.1|4
1735050420000|2024-12-24 14:27:00|186602.6|186512.6|186595.6|186505.6|186602.6|186512.6|186595.6|186505.6|9
1735050430000|2024-12-24 14:27:10|186588.1|186498.1|186589.9|186499.9|186589.9|186499.9|186583.6|186493.6|9
1735050440000|2024-12-24 14:27:20|186592.8|186502.8|186594.8|186504.8|186594.8|186504.8|186591.1|186501.1|10
1735050450000|2024-12-24 14:27:30|186595.6|186505.6|186600.2|186510.2|186601.2|186511.2|186595.6|186505.6|8
1735050460000|2024-12-24 14:27:40|186600.7|186510.7|186510.5|186420.5|186600.7|186510.7|186507.8|186417.8|8
1735050470000|2024-12-24 14:27:50|186525|186435|186531.7|186441.7|186550.3|186460.3|186525|186435|16
1735050480000|2024-12-24 14:28:00|186531.8|186441.8|186491.2|186401.2|186533.3|186443.3|186484.6|186394.6|23
1735050490000|2024-12-24 14:28:10|186491.1|186401.1|186493.3|186403.3|186499.5|186409.5|186488.9|186398.9|9
1735050500000|2024-12-24 14:28:20|186493|186403|186499.5|186409.5|186499.5|186409.5|186493|186403|7
1735050510000|2024-12-24 14:28:30|186499.4|186409.4|186488.9|186398.9|186499.4|186409.4|186484.7|186394.7|10
1735050520000|2024-12-24 14:28:40|186488.7|186398.7|186524.1|186434.1|186524.4|186434.4|186488.7|186398.7|12
1735050530000|2024-12-24 14:28:50|186524.4|186434.4|186524.1|186434.1|186524.4|186434.4|186524.1|186434.1|3
1735050540000|2024-12-24 14:29:00|186526.1|186436.1|186500.9|186410.9|186526.6|186436.6|186500.7|186410.7|7
1735050550000|2024-12-24 14:29:10|186499.2|186409.2|186487.6|186397.6|186499.2|186409.2|186483.6|186393.6|8
1735050560000|2024-12-24 14:29:20|186480.8|186390.8|186492.8|186402.8|186495.5|186405.5|186470.8|186380.8|11
1735050570000|2024-12-24 14:29:30|186468.5|186378.5|186468.5|186378.5|186468.5|186378.5|186468.5|186378.5|1
1735050580000|2024-12-24 14:29:40|186469.8|186379.8|186469.8|186379.8|186469.8|186379.8|186469.8|186379.8|1
1735050590000|2024-12-24 14:29:50|186469|186379|186464.1|186374.1|186469|186379|186463.8|186373.8|6
1735050600000|2024-12-24 14:30:00|186459.4|186369.4|186459.4|186369.4|186461.3|186371.3|186454.2|186364.2|22
1735050610000|2024-12-24 14:30:10|186456.6|186366.6|186461.9|186371.9|186466.3|186376.3|186456.6|186366.6|10
1735050620000|2024-12-24 14:30:20|186458.6|186368.6|186455.3|186365.3|186458.6|186368.6|186452.1|186362.1|8
1735050630000|2024-12-24 14:30:30|186441.6|186351.6|186441|186351|186441.6|186351.6|186430|186340|19
1735050640000|2024-12-24 14:30:40|186440.3|186350.3|186434.3|186344.3|186440.3|186350.3|186434.3|186344.3|10
1735050650000|2024-12-24 14:30:50|186435.3|186345.3|186453|186363|186453|186363|186435.3|186345.3|5
1735050660000|2024-12-24 14:31:00|186449.4|186359.4|186437.8|186347.8|186452.6|186362.6|186437.8|186347.8|14
1735050670000|2024-12-24 14:31:10|186436|186346|186436.5|186346.5|186436.5|186346.5|186434.7|186344.7|12
1735050680000|2024-12-24 14:31:20|186448|186358|186446.6|186356.6|186449.8|186359.8|186446.6|186356.6|4
1735050690000|2024-12-24 14:31:30|186448.1|186358.1|186437.1|186347.1|186448.1|186358.1|186437.1|186347.1|8
1735050700000|2024-12-24 14:31:40|186440.4|186350.4|186514.6|186424.6|186514.6|186424.6|186440.4|186350.4|17
1735050710000|2024-12-24 14:31:50|186514.1|186424.1|186517.9|186427.9|186517.9|186427.9|186514.1|186424.1|11
1735050720000|2024-12-24 14:32:00|186518.1|186428.1|186518.6|186428.6|186518.6|186428.6|186518.1|186428.1|3
1735050730000|2024-12-24 14:32:10|186518.9|186428.9|186472.9|186382.9|186520|186430|186469.9|186379.9|7
1735050740000|2024-12-24 14:32:20|186469.2|186379.2|186475.4|186385.4|186481.4|186391.4|186465|186375|21
1735050750000|2024-12-24 14:32:30|186475.9|186385.9|186485.8|186395.8|186488.3|186398.3|186475.9|186385.9|8
1735050760000|2024-12-24 14:32:40|186485.1|186395.1|186529.6|186439.6|186529.9|186439.9|186485.1|186395.1|15
1735050770000|2024-12-24 14:32:50|186528.9|186438.9|186529.4|186439.4|186529.8|186439.8|186525.3|186435.3|10
1735050780000|2024-12-24 14:33:00|186528.9|186438.9|186529.2|186439.2|186530.9|186440.9|186528.4|186438.4|13
1735050790000|2024-12-24 14:33:10|186529.4|186439.4|186534.3|186444.3|186537.6|186447.6|186529.2|186439.2|15
1735050800000|2024-12-24 14:33:20|186525.3|186435.3|186529.5|186439.5|186534.4|186444.4|186525.3|186435.3|6
1735050810000|2024-12-24 14:33:30|186528.5|186438.5|186533.7|186443.7|186534|186444|186528.5|186438.5|12
1735050820000|2024-12-24 14:33:40|186534.9|186444.9|186547.6|186457.6|186549.6|186459.6|186530.2|186440.2|11
1735050830000|2024-12-24 14:33:50|186550.2|186460.2|186582.6|186492.6|186583.4|186493.4|186550.2|186460.2|8
1735050840000|2024-12-24 14:34:00|186579.6|186489.6|186582.8|186492.8|186582.8|186492.8|186578.3|186488.3|9
1735050850000|2024-12-24 14:34:10|186586.1|186496.1|186588.4|186498.4|186588.4|186498.4|186585.8|186495.8|13
1735050860000|2024-12-24 14:34:20|186588.1|186498.1|186587.3|186497.3|186589.1|186499.1|186587.1|186497.1|8
1735050870000|2024-12-24 14:34:30|186586.8|186496.8|186583.2|186493.2|186586.8|186496.8|186577|186487|10
1735050880000|2024-12-24 14:34:40|186583.4|186493.4|186557.6|186467.6|186583.4|186493.4|186557.6|186467.6|17
1735050890000|2024-12-24 14:34:50|186549.5|186459.5|186545.1|186455.1|186549.5|186459.5|186545.1|186455.1|9
1735050900000|2024-12-24 14:35:00|186537.1|186447.1|186532.3|186442.3|186539.1|186449.1|186532.3|186442.3|8
1735050910000|2024-12-24 14:35:10|186532.1|186442.1|186547|186457|186549.6|186459.6|186532|186442|10
1735050920000|2024-12-24 14:35:20|186546.5|186456.5|186545.8|186455.8|186546.5|186456.5|186545.8|186455.8|5
1735050930000|2024-12-24 14:35:30|186546|186456|186563.9|186473.9|186564.3|186474.3|186546|186456|4
1735050940000|2024-12-24 14:35:40|186558.3|186468.3|186549.6|186459.6|186558.3|186468.3|186549.1|186459.1|11
1735050950000|2024-12-24 14:35:50|186549.3|186459.3|186547.3|186457.3|186552.1|186462.1|186547.3|186457.3|8
1735050960000|2024-12-24 14:36:00|186550.8|186460.8|186544.8|186454.8|186563.3|186473.3|186544.8|186454.8|15
1735050970000|2024-12-24 14:36:10|186545.3|186455.3|186550|186460|186550|186460|186542.7|186452.7|15
1735050980000|2024-12-24 14:36:20|186544.5|186454.5|186550.7|186460.7|186552|186462|186544.5|186454.5|6
1735050990000|2024-12-24 14:36:30|186550.4|186460.4|186564.1|186474.1|186564.1|186474.1|186549.4|186459.4|10
1735051000000|2024-12-24 14:36:40|186560.7|186470.7|186550.8|186460.8|186560.7|186470.7|186550.8|186460.8|10
1735051010000|2024-12-24 14:36:50|186549.7|186459.7|186550.5|186460.5|186552|186462|186549.2|186459.2|8
1735051020000|2024-12-24 14:37:00|186548|186458|186548.2|186458.2|186549.7|186459.7|186541.4|186451.4|15
1735051030000|2024-12-24 14:37:10|186548|186458|186545.8|186455.8|186548|186458|186543.8|186453.8|16
1735051040000|2024-12-24 14:37:20|186549.1|186459.1|186552.3|186462.3|186554.9|186464.9|186546.8|186456.8|10
1735051050000|2024-12-24 14:37:30|186552.6|186462.6|186556.4|186466.4|186559.7|186469.7|186551.8|186461.8|13
1735051060000|2024-12-24 14:37:40|186555.5|186465.5|186550.9|186460.9|186555.7|186465.7|186550.4|186460.4|11
1735051070000|2024-12-24 14:37:50|186550.7|186460.7|186549.2|186459.2|186550.7|186460.7|186547.7|186457.7|7
1735051080000|2024-12-24 14:38:00|186547.6|186457.6|186549.9|186459.9|186552.4|186462.4|186547.6|186457.6|11
1735051090000|2024-12-24 14:38:10|186549.7|186459.7|186553|186463|186553|186463|186549.7|186459.7|3
1735051100000|2024-12-24 14:38:20|186550.5|186460.5|186537.2|186447.2|186550.5|186460.5|186535.2|186445.2|13
1735051110000|2024-12-24 14:38:30|186540.3|186450.3|186527.3|186437.3|186540.3|186450.3|186527.3|186437.3|9
1735051120000|2024-12-24 14:38:40|186526.7|186436.7|186526.7|186436.7|186526.7|186436.7|186526.7|186436.7|1
1735051130000|2024-12-24 14:38:50|186528.2|186438.2|186534.9|186444.9|186547.9|186457.9|186528|186438|10
1735051140000|2024-12-24 14:39:00|186534.4|186444.4|186501.3|186411.3|186537.2|186447.2|186500.9|186410.9|12
1735051150000|2024-12-24 14:39:10|186499.3|186409.3|186498.9|186408.9|186500.9|186410.9|186498.3|186408.3|7
1735051160000|2024-12-24 14:39:20|186499.6|186409.6|186496.3|186406.3|186500.1|186410.1|186481.2|186391.2|16
1735051170000|2024-12-24 14:39:30|186496|186406|186492|186402|186496.3|186406.3|186487.2|186397.2|14
1735051180000|2024-12-24 14:39:40|186492.3|186402.3|186459.5|186369.5|186492.3|186402.3|186459.2|186369.2|9
1735051190000|2024-12-24 14:39:50|186460.2|186370.2|186460|186370|186460.8|186370.8|186459.2|186369.2|12
1735051200000|2024-12-24 14:40:00|186460.3|186370.3|186473.9|186383.9|186473.9|186383.9|186459.5|186369.5|17
1735051210000|2024-12-24 14:40:10|186473.7|186383.7|186475|186385|186475|186385|186473.7|186383.7|3
1735051220000|2024-12-24 14:40:20|186474.4|186384.4|186520.1|186430.1|186521.8|186431.8|186474.4|186384.4|13
1735051230000|2024-12-24 14:40:30|186520.9|186430.9|186523.9|186433.9|186533.1|186443.1|186520.9|186430.9|20
1735051240000|2024-12-24 14:40:40|186528.7|186438.7|186531|186441|186531.5|186441.5|186528.7|186438.7|7
1735051250000|2024-12-24 14:40:50|186530.8|186440.8|186522.8|186432.8|186531|186441|186522.8|186432.8|8
1735051260000|2024-12-24 14:41:00|186523.3|186433.3|186506.5|186416.5|186528.9|186438.9|186502.5|186412.5|9
1735051270000|2024-12-24 14:41:10|186509.3|186419.3|186503.6|186413.6|186509.3|186419.3|186503.6|186413.6|2
1735051280000|2024-12-24 14:41:20|186503.8|186413.8|186503.8|186413.8|186504.3|186414.3|186503.8|186413.8|6
1735051290000|2024-12-24 14:41:30|186504|186414|186494.7|186404.7|186504|186414|186494.7|186404.7|5
1735051300000|2024-12-24 14:41:40|186500.3|186410.3|186503.8|186413.8|186503.8|186413.8|186500.3|186410.3|4
1735051310000|2024-12-24 14:41:50|186495.6|186405.6|186495.6|186405.6|186497.6|186407.6|186495.6|186405.6|3
1735051320000|2024-12-24 14:42:00|186497.6|186407.6|186497.8|186407.8|186498.3|186408.3|186497.6|186407.6|3
1735051330000|2024-12-24 14:42:10|186498|186408|186498.3|186408.3|186498.3|186408.3|186498|186408|2
1735051340000|2024-12-24 14:42:20|186463.9|186373.9|186438.7|186348.7|186463.9|186373.9|186437.4|186347.4|11
1735051350000|2024-12-24 14:42:30|186438.9|186348.9|186432.8|186342.8|186438.9|186348.9|186431.8|186341.8|13
1735051360000|2024-12-24 14:42:40|186430|186340|186432.8|186342.8|186432.8|186342.8|186430|186340|6
1735051370000|2024-12-24 14:42:50|186433.3|186343.3|186432.8|186342.8|186433.3|186343.3|186432.8|186342.8|2
1735051380000|2024-12-24 14:43:00|186432.5|186342.5|186433.5|186343.5|186433.5|186343.5|186432.5|186342.5|7
1735051390000|2024-12-24 14:43:10|186437|186347|186438.8|186308.8|186468.7|186359.4|186434.5|186308.5|9
1735051400000|2024-12-24 14:43:20|186439.5|186309.5|186449.3|186359.3|186450.5|186360.5|186428.8|186308.8|10
1735051410000|2024-12-24 14:43:30|186450.7|186360.7|186492.9|186402.9|186492.9|186402.9|186450|186360|9
1735051420000|2024-12-24 14:43:40|186491.9|186401.9|186493.9|186403.9|186493.9|186403.9|186491.9|186401.9|2
1735051430000|2024-12-24 14:43:50|186492.2|186402.2|186491.9|186401.9|186492.2|186402.2|186491.2|186401.2|4
1735051440000|2024-12-24 14:44:00|186491.7|186401.7|186488|186398|186491.7|186401.7|186488|186398|3
1735051450000|2024-12-24 14:44:10|186487.5|186397.5|186487.5|186397.5|186487.5|186397.5|186487.5|186397.5|1
1735051460000|2024-12-24 14:44:20|186485|186395|186484.8|186394.8|186487|186397|186483.1|186393.1|8
1735051470000|2024-12-24 14:44:30|186484.1|186394.1|186485.3|186395.3|186485.3|186395.3|186484.1|186394.1|2
1735051480000|2024-12-24 14:44:40|186486.6|186396.6|186491|186401|186491|186401|186486.6|186396.6|3
1735051490000|2024-12-24 14:44:50|186489.7|186399.7|186478.6|186388.6|186489.7|186399.7|186478.6|186388.6|13
1735051500000|2024-12-24 14:45:00|186481.4|186391.4|186483.6|186393.6|186483.6|186393.6|186480.8|186390.8|9
1735051510000|2024-12-24 14:45:10|186482.6|186392.6|186484.1|186394.1|186484.1|186394.1|186482.6|186392.6|2
1735051520000|2024-12-24 14:45:20|186486|186396|186486|186396|186486|186396|186481.5|186391.5|5
1735051530000|2024-12-24 14:45:30|186484|186394|186482|186392|186486|186396|186481|186391|8
1735051540000|2024-12-24 14:45:40|186481|186391|186488|186398|186488|186398|186481|186391|4
1735051550000|2024-12-24 14:45:50|186485|186395|186485.6|186395.6|186487.6|186397.6|186485|186395|5
1735051560000|2024-12-24 14:46:00|186485.3|186395.3|186485.3|186395.3|186485.3|186395.3|186485.3|186395.3|1
1735051570000|2024-12-24 14:46:10|186486.1|186396.1|186487.6|186397.6|186487.6|186397.6|186486.1|186396.1|2
1735051580000|2024-12-24 14:46:20|186506.6|186416.6|186529.4|186439.4|186529.6|186439.6|186506.6|186416.6|12
1735051590000|2024-12-24 14:46:30|186528.9|186438.9|186534.6|186444.6|186536.1|186446.1|186527.8|186437.8|9
1735051600000|2024-12-24 14:46:40|186530.2|186440.2|186529.9|186439.9|186530.2|186440.2|186529.2|186439.2|4
1735051610000|2024-12-24 14:46:50|186530.9|186440.9|186531.2|186441.2|186531.4|186441.4|186530.6|186440.6|11
1735051620000|2024-12-24 14:47:00|186532.2|186442.2|186527.6|186437.6|186532.2|186442.2|186526.7|186436.7|10
1735051630000|2024-12-24 14:47:10|186528.4|186438.4|186525|186435|186532.5|186442.5|186525|186435|10
1735051650000|2024-12-24 14:47:30|186525.5|186435.5|186538.9|186448.9|186539.7|186449.7|186525.5|186435.5|12
1735051660000|2024-12-24 14:47:40|186539.4|186449.4|186543|186453|186546.2|186456.2|186539.4|186449.4|8
1735051670000|2024-12-24 14:47:50|186542.7|186452.7|186543.5|186453.5|186543.5|186453.5|186542.7|186452.7|3
1735051680000|2024-12-24 14:48:00|186543.2|186453.2|186562.1|186472.1|186562.9|186472.9|186543.2|186453.2|11
1735051690000|2024-12-24 14:48:10|186561.9|186471.9|186555.8|186465.8|186562.9|186472.9|186554.8|186464.8|16
1735051700000|2024-12-24 14:48:20|186551|186461|186558.4|186468.4|186558.4|186468.4|186549.6|186459.6|8
1735051710000|2024-12-24 14:48:30|186558.7|186468.7|186563.7|186473.7|186563.7|186473.7|186558.7|186468.7|2
1735051720000|2024-12-24 14:48:40|186565.5|186475.5|186565.5|186475.5|186565.5|186475.5|186565.5|186475.5|1
1735051730000|2024-12-24 14:48:50|186563.2|186473.2|186554.1|186464.1|186563.5|186473.5|186554.1|186464.1|4
1735051740000|2024-12-24 14:49:00|186553.4|186463.4|186540.9|186450.9|186553.4|186463.4|186540.9|186450.9|11
1735051750000|2024-12-24 14:49:10|186536.8|186446.8|186537.7|186447.7|186538.5|186448.5|186536|186446|7
1735051760000|2024-12-24 14:49:20|186537.5|186447.5|186536|186446|186537.5|186447.5|186533.8|186443.8|9
1735051770000|2024-12-24 14:49:30|186536.3|186446.3|186538|186448|186538.5|186448.5|186536.3|186446.3|5
1735051780000|2024-12-24 14:49:40|186538.3|186448.3|186538.3|186448.3|186538.3|186448.3|186538.3|186448.3|1
1735051790000|2024-12-24 14:49:50|186540.5|186450.5|186540|186450|186540.5|186450.5|186540|186450|2
1735051800000|2024-12-24 14:50:00|186539|186449|186509.5|186419.5|186540.5|186450.5|186502.5|186412.5|15
1735051810000|2024-12-24 14:50:10|186514.4|186424.4|186515.8|186425.8|186515.8|186425.8|186514.4|186424.4|2
1735051820000|2024-12-24 14:50:20|186514.8|186424.8|186557.8|186427.8|186558.1|186433.7|186509.9|186419.9|10
1735051830000|2024-12-24 14:50:30|186558.1|186428.1|186558.6|186428.6|186558.6|186428.6|186558|186428|3
1735051840000|2024-12-24 14:50:40|186558.3|186428.3|186556.5|186426.5|186558.3|186428.3|186552|186422|4
1735051850000|2024-12-24 14:50:50|186552.2|186422.2|186552.2|186422.2|186552.2|186422.2|186552.2|186422.2|1
1735051860000|2024-12-24 14:51:00|186557.2|186427.2|186559.4|186429.4|186559.4|186429.4|186557.2|186427.2|6
1735051870000|2024-12-24 14:51:10|186559.9|186429.9|186558.7|186428.7|186566.5|186436.5|186554.4|186424.4|8
1735051880000|2024-12-24 14:51:20|186561.3|186431.3|186552.3|186422.3|186561.3|186431.3|186552.3|186422.3|3
1735051890000|2024-12-24 14:51:30|186552.9|186422.9|186538.5|186448.5|186558.5|186448.5|186538.5|186422.9|3
1735051900000|2024-12-24 14:51:40|186537.4|186447.4|186542.1|186452.1|186542.6|186452.6|186537.4|186447.4|3
1735051910000|2024-12-24 14:51:50|186541.6|186451.6|186536.6|186446.6|186542.4|186452.4|186536.6|186446.6|3
1735051920000|2024-12-24 14:52:00|186534.3|186444.3|186532.8|186442.8|186534.8|186444.8|186532.8|186442.8|9
1735051930000|2024-12-24 14:52:10|186533.9|186443.9|186541.1|186451.1|186542.1|186452.1|186533.1|186443.1|6
1735051950000|2024-12-24 14:52:30|186541.7|186451.7|186541.7|186451.7|186541.7|186451.7|186541.7|186451.7|1
1735051960000|2024-12-24 14:52:40|186541|186451|186541|186451|186541|186451|186541|186451|1
1735051970000|2024-12-24 14:52:50|186539|186449|186537|186447|186539|186449|186537|186447|4
1735051980000|2024-12-24 14:53:00|186535.6|186445.6|186534.8|186444.8|186535.6|186445.6|186534.8|186444.8|2
1735051990000|2024-12-24 14:53:10|186535.3|186445.3|186536.3|186446.3|186536.3|186446.3|186535.3|186445.3|2
1735052000000|2024-12-24 14:53:20|186540.4|186450.4|186559.1|186469.1|186565.9|186475.9|186540.4|186450.4|9
1735052010000|2024-12-24 14:53:30|186560.1|186470.1|186558.8|186468.8|186563|186473|186554|186464|7
1735052020000|2024-12-24 14:53:40|186557.6|186467.6|186553.8|186463.8|186557.6|186467.6|186553.8|186463.8|10
1735052030000|2024-12-24 14:53:50|186553.5|186463.5|186554.8|186464.8|186554.8|186464.8|186552.8|186462.8|7
1735052040000|2024-12-24 14:54:00|186559.4|186469.4|186566.8|186476.8|186577.5|186487.5|186559.4|186469.4|8
1735052050000|2024-12-24 14:54:10|186567|186477|186583.4|186453.4|186583.4|186477.5|186558.2|186451|8
1735052060000|2024-12-24 14:54:20|186586.4|186456.4|186591.8|186461.8|186595.5|186465.5|186578.8|186448.8|13
1735052070000|2024-12-24 14:54:30|186592.2|186462.2|186592.8|186462.8|186596|186466|186592.2|186462.2|7
1735052080000|2024-12-24 14:54:40|186593|186463|186595.2|186465.2|186595.2|186465.2|186593|186463|4
1735052090000|2024-12-24 14:54:50|186595.5|186465.5|186611.7|186481.7|186611.7|186481.7|186595.2|186465.2|5
1735052100000|2024-12-24 14:55:00|186607.4|186477.4|186555.7|186465.7|186607.4|186477.4|186555.5|186447.3|17
1735052110000|2024-12-24 14:55:10|186555.3|186465.3|186554.2|186464.2|186561.7|186471.7|186554|186464|13
1735052120000|2024-12-24 14:55:20|186559.9|186469.9|186585.9|186495.9|186587.6|186497.6|186559.9|186469.9|8
1735052130000|2024-12-24 14:55:30|186585.6|186495.6|186585.1|186495.1|186585.9|186495.9|186584.1|186494.1|11
1735052140000|2024-12-24 14:55:40|186584.9|186494.9|186585.6|186495.6|186585.9|186495.9|186583.9|186493.9|8
1735052150000|2024-12-24 14:55:50|186585.4|186495.4|186582.5|186492.5|186585.4|186495.4|186581|186491|10
1735052160000|2024-12-24 14:56:00|186582|186492|186585.9|186495.9|186586.6|186496.6|186579|186489|11
1735052170000|2024-12-24 14:56:10|186585.6|186495.6|186585.9|186495.9|186585.9|186495.9|186584.2|186494.2|10
1735052180000|2024-12-24 14:56:20|186585.7|186495.7|186585.9|186495.9|186585.9|186495.9|186585.1|186495.1|8
1735052190000|2024-12-24 14:56:30|186586.1|186496.1|186585.5|186495.5|186586.1|186496.1|186585.5|186495.5|2
1735052200000|2024-12-24 14:56:40|186586|186496|186586|186496|186586|186496|186586|186496|1
1735052210000|2024-12-24 14:56:50|186599.4|186509.4|186598.9|186508.9|186599.4|186509.4|186598.4|186508.4|4
1735052220000|2024-12-24 14:57:00|186596.6|186506.6|186603.2|186513.2|186604.2|186514.2|186594.4|186504.4|9
1735052230000|2024-12-24 14:57:10|186602.9|186512.9|186610.1|186520.1|186611.6|186521.6|186602.4|186512.4|7
1735052240000|2024-12-24 14:57:20|186605.8|186515.8|186600.2|186510.2|186605.8|186515.8|186599.2|186509.2|8
1735052250000|2024-12-24 14:57:30|186604.6|186514.6|186605.4|186515.4|186606.1|186516.1|186604.6|186514.6|5
1735052260000|2024-12-24 14:57:40|186605.6|186515.6|186606.6|186516.6|186607.1|186517.1|186605.6|186515.6|9
1735052270000|2024-12-24 14:57:50|186610.7|186520.7|186659.6|186569.6|186659.6|186569.6|186610.7|186520.7|8
1735052280000|2024-12-24 14:58:00|186654.1|186564.1|186650.4|186560.4|186654.1|186564.1|186648.3|186558.3|8
1735052290000|2024-12-24 14:58:10|186650.1|186560.1|186670.1|186540.1|186670.1|186560.4|186650.1|186540.1|4
1735052300000|2024-12-24 14:58:20|186669.6|186539.6|186667.7|186537.7|186669.6|186539.6|186662|186532|10
1735052310000|2024-12-24 14:58:30|186668.2|186538.2|186662.8|186532.8|186669.7|186539.7|186660.9|186530.9|8
1735052320000|2024-12-24 14:58:40|186662|186532|186661.5|186531.5|186662.6|186532.6|186661.5|186531.5|5
1735052330000|2024-12-24 14:58:50|186661.3|186531.3|186651.9|186521.9|186661.3|186531.3|186641.7|186511.7|15
1735052340000|2024-12-24 14:59:00|186644.8|186514.8|186644.8|186514.8|186644.8|186514.8|186644.8|186514.8|1
1735052350000|2024-12-24 14:59:10|186644.5|186514.5|186645|186515|186645|186515|186644.5|186514.5|3
1735052360000|2024-12-24 14:59:20|186645.1|186515.1|186644.7|186514.7|186645.1|186515.1|186644.7|186514.7|9
1735052370000|2024-12-24 14:59:30|186694|186468|186643|186513|186694|186513.4|186643|186468|5
1735052380000|2024-12-24 14:59:40|186674|186544|186679.3|186549.3|186680.8|186550.8|186674|186544|4
1735052390000|2024-12-24 14:59:50|186672.9|186542.9|186733.9|186472.1|186733.9|186542.9|186672.9|186472.1|14
1735052400000|2024-12-24 15:00:00|186734.5|186474.1|186732.2|186470.8|186735.2|186474.5|186731.2|186470.8|20
1735052410000|2024-12-24 15:00:10|186731.5|186470.5|186656.9|186526.9|186731.5|186526.9|186643.8|186434.6|24
1735052420000|2024-12-24 15:00:20|186657.2|186527.2|186657.5|186527.5|186661.2|186531.2|186657.2|186527.2|7
1735052430000|2024-12-24 15:00:30|186656.9|186526.9|186641|186511|186656.9|186526.9|186641|186511|19
1735052440000|2024-12-24 15:00:40|186640|186510|186613.9|186483.9|186640|186510|186613.9|186483.9|9
1735052450000|2024-12-24 15:00:50|186608.9|186478.9|186618.9|186488.9|186623.2|186493.2|186604.5|186474.5|4
1735052460000|2024-12-24 15:01:00|186625.2|186495.2|186609|186479|186683.7|186501.2|186609|186446.4|13
1735052470000|2024-12-24 15:01:10|186610.3|186480.3|186596.1|186506.1|186610.3|186508|186589.6|186480.3|10
1735052480000|2024-12-24 15:01:20|186590.3|186500.3|186593.8|186503.8|186595.3|186505.3|186587.5|186497.5|6
1735052490000|2024-12-24 15:01:30|186588.5|186498.5|186585.4|186495.4|186588.5|186498.5|186579|186489|10
1735052500000|2024-12-24 15:01:40|186583.6|186493.6|186582.3|186492.3|186583.8|186493.8|186574.6|186484.6|10
1735052510000|2024-12-24 15:01:50|186582.5|186492.5|186578.8|186488.8|186582.8|186492.8|186573.6|186483.6|8
1735052520000|2024-12-24 15:02:00|186581.1|186491.1|186615.4|186525.4|186616.2|186526.2|186580.3|186490.3|10
1735052530000|2024-12-24 15:02:10|186614.4|186524.4|186616.4|186526.4|186616.4|186526.4|186612.7|186522.7|9
1735052540000|2024-12-24 15:02:20|186615.9|186525.9|186617.9|186527.9|186618.2|186528.2|186614.7|186524.7|10
1735052550000|2024-12-24 15:02:30|186619.7|186529.7|186608.8|186518.8|186624.1|186534.1|186607.3|186517.3|10
1735052560000|2024-12-24 15:02:40|186608|186518|186623.7|186533.7|186623.9|186533.9|186608|186518|6
1735052570000|2024-12-24 15:02:50|186624|186534|186628.7|186538.7|186630.4|186540.4|186623.7|186533.7|10
1735052580000|2024-12-24 15:03:00|186629.2|186539.2|186625|186535|186629.7|186539.7|186624.2|186534.2|6
1735052590000|2024-12-24 15:03:10|186624.7|186534.7|186623.3|186533.3|186630.3|186540.3|186623.3|186533.3|11
1735052600000|2024-12-24 15:03:20|186623.5|186533.5|186625.2|186535.2|186625.2|186535.2|186615.8|186525.8|8
1735052620000|2024-12-24 15:03:40|186629.4|186539.4|186641.9|186551.9|186651.1|186561.1|186629.4|186539.4|9
1735052630000|2024-12-24 15:03:50|186640.9|186550.9|186686.9|186596.9|186687.4|186597.4|186639.6|186549.6|15
1735052640000|2024-12-24 15:04:00|186687.6|186597.6|186683.3|186593.3|186688|186598|186678.5|186588.5|16
1735052650000|2024-12-24 15:04:10|186683.8|186593.8|186690.7|186600.7|186690.7|186600.7|186683.8|186593.8|10
1735052660000|2024-12-24 15:04:20|186690.2|186600.2|186688.2|186598.2|186690.2|186600.2|186688.2|186598.2|10
1735052670000|2024-12-24 15:04:30|186688.5|186598.5|186683.2|186593.2|186688.7|186598.7|186683.2|186593.2|11
1735052680000|2024-12-24 15:04:40|186683.3|186593.3|186689.4|186599.4|186689.4|186599.4|186683.3|186593.3|6
1735052690000|2024-12-24 15:04:50|186689.2|186599.2|186682.4|186592.4|186689.7|186599.7|186680.4|186590.4|12
1735052700000|2024-12-24 15:05:00|186682.6|186592.6|186682.9|186592.9|186683.1|186593.1|186681.6|186591.6|7
1735052710000|2024-12-24 15:05:10|186677.7|186587.7|186681.2|186591.2|186681.7|186591.7|186673.9|186583.9|8
1735052720000|2024-12-24 15:05:20|186682|186592|186676.8|186586.8|186682|186592|186676.8|186586.8|2
1735052730000|2024-12-24 15:05:30|186677.3|186587.3|186681.9|186591.9|186682.4|186592.4|186675.8|186585.8|11
1735052740000|2024-12-24 15:05:40|186680.1|186590.1|186687.6|186597.6|186689.3|186599.3|186680.1|186590.1|7
1735052750000|2024-12-24 15:05:50|186688.1|186598.1|186689.3|186599.3|186689.3|186599.3|186688.1|186598.1|2
1735052760000|2024-12-24 15:06:00|186694.3|186604.3|186694.5|186604.5|186696|186606|186693.5|186603.5|6
1735052770000|2024-12-24 15:06:10|186695|186605|186694.5|186604.5|186695|186605|186694|186604|4
1735052780000|2024-12-24 15:06:20|186693.7|186603.7|186693.7|186603.7|186694.5|186604.5|186693.7|186603.7|11
1735052790000|2024-12-24 15:06:30|186694|186604|186690|186600|186694|186604|186686.5|186596.5|7
1735052810000|2024-12-24 15:06:50|186699.6|186609.6|186693.6|186603.6|186699.6|186609.6|186692.6|186602.6|10
1735052820000|2024-12-24 15:07:00|186693.4|186603.4|186693.3|186603.3|186695.3|186605.3|186691.1|186601.1|20
1735052830000|2024-12-24 15:07:10|186694.1|186604.1|186695.6|186605.6|186695.6|186605.6|186693.1|186603.1|7
1735052840000|2024-12-24 15:07:20|186696.9|186606.9|186794.3|186664.3|186800|186670|186696.9|186606.9|24
1735052850000|2024-12-24 15:07:30|186799.9|186669.9|186790.6|186660.6|186799.9|186669.9|186790.6|186660.6|11
1735052860000|2024-12-24 15:07:40|186790.3|186660.3|186796.2|186666.2|186804.8|186674.8|186790.3|186660.3|9
1735052870000|2024-12-24 15:07:50|186793.9|186663.9|186790.9|186660.9|186793.9|186663.9|186783.2|186653.2|8
1735052880000|2024-12-24 15:08:00|186786.5|186656.5|186788.7|186658.7|186791|186661|186784.8|186654.8|6
1735052890000|2024-12-24 15:08:10|186788.9|186658.9|186757.6|186667.6|186788.9|186670.4|186750.8|186658.9|6
1735052900000|2024-12-24 15:08:20|186758.8|186668.8|186744.5|186654.5|186761.8|186671.8|186744.5|186654.5|12
1735052910000|2024-12-24 15:08:30|186744.8|186654.8|186753.5|186663.5|186753.5|186663.5|186744.3|186654.3|6
1735052920000|2024-12-24 15:08:40|186752.1|186662.1|186747.2|186657.2|186759.3|186669.3|186742.7|186652.7|10
1735052930000|2024-12-24 15:08:50|186747|186657|186732.2|186642.2|186747|186657|186725.1|186635.1|7
1735052940000|2024-12-24 15:09:00|186732.9|186642.9|186753.4|186663.4|186753.4|186663.4|186729.6|186639.6|17
1735052950000|2024-12-24 15:09:10|186754.4|186664.4|186752.5|186662.5|186761.4|186671.4|186752.5|186662.5|9
1735052960000|2024-12-24 15:09:20|186752.7|186662.7|186758.4|186668.4|186758.4|186668.4|186752.7|186662.7|3
1735052970000|2024-12-24 15:09:30|186757.3|186667.3|186744.6|186654.6|186757.3|186667.3|186742.9|186652.9|6
1735052980000|2024-12-24 15:09:40|186744.8|186654.8|186750.4|186660.4|186750.4|186660.4|186744.8|186654.8|9
1735052990000|2024-12-24 15:09:50|186743.8|186653.8|186728.7|186638.7|186743.8|186653.8|186728.7|186638.7|7
1735053000000|2024-12-24 15:10:00|186728.2|186638.2|186728.8|186638.8|186729.5|186639.5|186725.5|186635.5|8
1735053010000|2024-12-24 15:10:10|186728.5|186638.5|186750.7|186660.7|186750.7|186660.7|186728.5|186638.5|11
1735053020000|2024-12-24 15:10:20|186745.3|186655.3|186725.8|186635.8|186745.3|186655.3|186720.8|186630.8|15
1735053030000|2024-12-24 15:10:30|186721.3|186631.3|186723.3|186633.3|186730.2|186640.2|186721.3|186631.3|7
1735053040000|2024-12-24 15:10:40|186718.7|186628.7|186699.6|186609.6|186718.7|186628.7|186699.6|186609.6|8
1735053050000|2024-12-24 15:10:50|186691.1|186601.1|186709.6|186619.6|186710.9|186620.9|186691.1|186601.1|8
1735053060000|2024-12-24 15:11:00|186705.2|186615.2|186699.4|186609.4|186705.2|186615.2|186691.6|186601.6|11
1735053070000|2024-12-24 15:11:10|186694.1|186604.1|186694.1|186604.1|186694.1|186604.1|186694.1|186604.1|1
1735053080000|2024-12-24 15:11:20|186700.6|186610.6|186703.4|186613.4|186703.4|186613.4|186700.6|186610.6|2
1735053090000|2024-12-24 15:11:30|186704.9|186614.9|186710.3|186620.3|186710.6|186620.6|186704.9|186614.9|3
1735053100000|2024-12-24 15:11:40|186711.8|186621.8|186736.4|186646.4|186736.4|186646.4|186711.8|186621.8|9
1735053110000|2024-12-24 15:11:50|186729.9|186639.9|186731.1|186641.1|186733.6|186643.6|186729.9|186639.9|10
1735053120000|2024-12-24 15:12:00|186732.9|186642.9|186729.5|186639.5|186732.9|186642.9|186716.3|186626.3|10
1735053130000|2024-12-24 15:12:10|186725.1|186635.1|186730.7|186640.7|186736.9|186646.9|186722.1|186632.1|15
1735053140000|2024-12-24 15:12:20|186734.9|186644.9|186713.1|186623.1|186734.9|186644.9|186711.6|186621.6|16
1735053150000|2024-12-24 15:12:30|186712.3|186622.3|186705.9|186615.9|186712.3|186622.3|186705.4|186615.4|10
1735053160000|2024-12-24 15:12:40|186705.7|186615.7|186711.6|186621.6|186711.6|186621.6|186705.7|186615.7|5
1735053170000|2024-12-24 15:12:50|186711.8|186621.8|186713.5|186623.5|186713.5|186623.5|186707.3|186617.3|5
1735053180000|2024-12-24 15:13:00|186713.9|186623.9|186708.1|186618.1|186715.2|186625.2|186706.6|186616.6|9
1735053190000|2024-12-24 15:13:10|186709.1|186619.1|186718.5|186628.5|186727.8|186637.8|186709.1|186619.1|7
1735053200000|2024-12-24 15:13:20|186718|186628|186718|186628|186718|186628|186718|186628|1
1735053210000|2024-12-24 15:13:30|186717.6|186627.6|186727.4|186637.4|186729.6|186639.6|186709.7|186619.7|9
1735053220000|2024-12-24 15:13:40|186720.5|186630.5|186716.7|186626.7|186720.5|186630.5|186716.7|186626.7|5
1735053230000|2024-12-24 15:13:50|186718.2|186628.2|186724|186634|186724|186634|186718.2|186628.2|6
1735053240000|2024-12-24 15:14:00|186723.7|186633.7|186709.7|186619.7|186723.7|186633.7|186709.3|186619.3|7
1735053250000|2024-12-24 15:14:10|186710.2|186620.2|186708.8|186618.8|186710.2|186620.2|186708.8|186618.8|3
1735053260000|2024-12-24 15:14:20|186708.3|186618.3|186708.3|186618.3|186709.5|186619.5|186708|186618|5
1735053270000|2024-12-24 15:14:30|186709.5|186619.5|186710.5|186620.5|186714|186624|186708.7|186618.7|7
1735053280000|2024-12-24 15:14:40|186714.1|186624.1|186713.6|186623.6|186723.8|186633.8|186710.6|186620.6|10
1735053290000|2024-12-24 15:14:50|186711.8|186621.8|186711.3|186621.3|186711.8|186621.8|186711.3|186621.3|2
1735053300000|2024-12-24 15:15:00|186711.1|186621.1|186710.3|186620.3|186711.1|186621.1|186708.6|186618.6|8
1735053310000|2024-12-24 15:15:10|186710.1|186620.1|186721.3|186631.3|186723.8|186633.8|186710.1|186620.1|6
1735053320000|2024-12-24 15:15:20|186721.1|186631.1|186716.3|186626.3|186721.3|186631.3|186716.3|186626.3|7
1735053330000|2024-12-24 15:15:30|186710.4|186620.4|186709.8|186619.8|186710.4|186620.4|186709.6|186619.6|4
1735053350000|2024-12-24 15:15:50|186709.6|186619.6|186729.7|186639.7|186729.7|186639.7|186709.6|186619.6|6
1735053360000|2024-12-24 15:16:00|186729.2|186639.2|186717.1|186627.1|186729.9|186639.9|186714.4|186624.4|14
1735053370000|2024-12-24 15:16:10|186716.9|186626.9|186715.8|186625.8|186717.1|186627.1|186714.1|186624.1|10
1735053380000|2024-12-24 15:16:20|186714.4|186624.4|186723.3|186633.3|186723.6|186633.6|186707|186617|9
1735053390000|2024-12-24 15:16:30|186718.8|186628.8|186716.3|186626.3|186719.8|186629.8|186716.3|186626.3|8
1735053400000|2024-12-24 15:16:40|186715.8|186625.8|186726.7|186636.7|186730.5|186640.5|186715.8|186625.8|10
1735053410000|2024-12-24 15:16:50|186727|186637|186725.7|186635.7|186728.7|186638.7|186725.7|186635.7|10
1735053420000|2024-12-24 15:17:00|186725.9|186635.9|186717.3|186627.3|186725.9|186635.9|186709.8|186619.8|13
1735053430000|2024-12-24 15:17:10|186717.5|186627.5|186725.7|186635.7|186725.9|186635.9|186717.5|186627.5|6
1735053440000|2024-12-24 15:17:20|186725.9|186635.9|186725.9|186635.9|186725.9|186635.9|186725.9|186635.9|1
1735053450000|2024-12-24 15:17:30|186725.7|186635.7|186725.7|186635.7|186725.7|186635.7|186725.7|186635.7|1
1735053460000|2024-12-24 15:17:40|186736.5|186646.5|186787.3|186697.3|186792.8|186702.8|186733.8|186643.8|14
1735053470000|2024-12-24 15:17:50|186788|186698|186786.5|186696.5|186793.8|186703.8|186786.5|186696.5|14
1735053480000|2024-12-24 15:18:00|186791.2|186701.2|186789.5|186699.5|186810.1|186720.1|186781.2|186691.2|17
1735053490000|2024-12-24 15:18:10|186791.5|186701.5|186798.8|186708.8|186798.8|186708.8|186790|186700|4
1735053500000|2024-12-24 15:18:20|186799|186709|186791.8|186701.8|186801.6|186711.6|186791.6|186701.6|12
1735053510000|2024-12-24 15:18:30|186793.1|186703.1|186810.1|186720.1|186813|186723|186792.1|186702.1|9
1735053520000|2024-12-24 15:18:40|186809.6|186719.6|186812.9|186722.9|186814.2|186724.2|186809.1|186719.1|6
1735053530000|2024-12-24 15:18:50|186811.9|186721.9|186807.1|186717.1|186812.1|186722.1|186807.1|186717.1|5
1735053540000|2024-12-24 15:19:00|186801.2|186711.2|186782.2|186692.2|186801.2|186711.2|186778.7|186688.7|11
1735053550000|2024-12-24 15:19:10|186782.4|186692.4|186802.9|186712.9|186811.6|186721.6|186782.4|186692.4|17
1735053560000|2024-12-24 15:19:20|186801.9|186711.9|186809.5|186719.5|186810.2|186720.2|186801.9|186711.9|14
1735053570000|2024-12-24 15:19:30|186810|186720|186813.2|186723.2|186813.2|186723.2|186809.7|186719.7|7
1735053580000|2024-12-24 15:19:40|186813.8|186723.8|186809.7|186719.7|186818.8|186728.8|186809.7|186719.7|11
1735053590000|2024-12-24 15:19:50|186809.5|186719.5|186803|186713|186809.7|186719.7|186802.7|186712.7|7
1735053600000|2024-12-24 15:20:00|186798.8|186708.8|186816.7|186726.7|186817|186727|186793.2|186703.2|15
1735053610000|2024-12-24 15:20:10|186815.7|186725.7|186816.8|186726.8|186816.8|186726.8|186807.2|186717.2|10
1735053620000|2024-12-24 15:20:20|186820.4|186730.4|186834.3|186704.3|186844.2|186731.1|186820.4|186704.3|25
1735053630000|2024-12-24 15:20:30|186834.5|186704.5|186823.3|186693.3|186842|186712|186816.5|186686.5|13
1735053640000|2024-12-24 15:20:40|186834|186704|186830.9|186700.9|186834|186704|186829.7|186699.7|7
1735053650000|2024-12-24 15:20:50|186840.8|186710.8|186825.8|186695.8|186840.8|186710.8|186825.6|186695.6|7
1735053660000|2024-12-24 15:21:00|186826.3|186696.3|186857.6|186727.6|186870.5|186740.5|186824.6|186694.6|16
1735053670000|2024-12-24 15:21:10|186857.3|186727.3|186859.6|186729.6|186871.9|186741.9|186856.3|186726.3|14
1735053680000|2024-12-24 15:21:20|186859.3|186729.3|186865.9|186735.9|186865.9|186735.9|186859.3|186729.3|5
1735053690000|2024-12-24 15:21:30|186870.7|186740.7|186866.1|186736.1|186870.7|186740.7|186866.1|186736.1|3
1735053700000|2024-12-24 15:21:40|186865.1|186735.1|186880|186750|186880.8|186750.8|186865.1|186735.1|6
1735053710000|2024-12-24 15:21:50|186880.2|186750.2|186898.1|186768.1|186903.3|186773.3|186878.3|186748.3|16
1735053720000|2024-12-24 15:22:00|186902.4|186772.4|186857|186767|186907.6|186777.6|186856.8|186766.8|13
1735053730000|2024-12-24 15:22:10|186855.6|186765.6|186842.6|186752.6|186856.8|186766.8|186838.3|186748.3|12
1735053740000|2024-12-24 15:22:20|186840.8|186750.8|186806|186716|186843.5|186753.5|186805.9|186715.9|12
1735053750000|2024-12-24 15:22:30|186815.2|186725.2|186822.6|186732.6|186823.1|186733.1|186815.2|186725.2|9
1735053760000|2024-12-24 15:22:40|186826.4|186736.4|186815.8|186725.8|186826.4|186736.4|186815.8|186725.8|10
1735053770000|2024-12-24 15:22:50|186816.2|186726.2|186816.2|186726.2|186816.2|186726.2|186816.2|186726.2|1
1735053780000|2024-12-24 15:23:00|186816.8|186726.8|186892.5|186762.5|186899.2|186778.9|186816.5|186726.5|20
1735053790000|2024-12-24 15:23:10|186891.2|186761.2|186853.5|186763.5|186891.2|186767.2|186853.5|186747|11
1735053800000|2024-12-24 15:23:20|186848.7|186758.7|186849|186759|186849|186759|186848.7|186758.7|2
1735053810000|2024-12-24 15:23:30|186846.7|186756.7|186850.5|186760.5|186850.5|186760.5|186840.9|186750.9|8
1735053820000|2024-12-24 15:23:40|186850.3|186760.3|186849.1|186759.1|186851.3|186761.3|186847.3|186757.3|6
1735053830000|2024-12-24 15:23:50|186847.3|186757.3|186851.6|186761.6|186851.6|186761.6|186842.1|186752.1|6
1735053850000|2024-12-24 15:24:10|186852.1|186762.1|186887.7|186797.7|186887.7|186797.7|186852.1|186762.1|20
1735053860000|2024-12-24 15:24:20|186887.4|186797.4|186885.5|186795.5|186892.5|186802.5|186881.1|186791.1|13
1735053870000|2024-12-24 15:24:30|186884.3|186794.3|186874.9|186784.9|186884.3|186794.3|186874.4|186784.4|7
1735053880000|2024-12-24 15:24:40|186875.2|186785.2|186884.1|186794.1|186888.9|186798.9|186875.2|186785.2|11
1735053890000|2024-12-24 15:24:50|186884.6|186794.6|186894.5|186804.5|186894.5|186804.5|186884.6|186794.6|3
1735053900000|2024-12-24 15:25:00|186894.8|186804.8|186885.1|186795.1|186895.5|186805.5|186879.9|186789.9|9
1735053910000|2024-12-24 15:25:10|186884.9|186794.9|186876|186786|186885.4|186795.4|186875.3|186785.3|5
1735053920000|2024-12-24 15:25:20|186882.6|186792.6|186857.9|186767.9|186884.4|186794.4|186857.9|186767.9|6
1735053930000|2024-12-24 15:25:30|186863.7|186773.7|186858.6|186768.6|186865.4|186775.4|186858.6|186768.6|6
1735053940000|2024-12-24 15:25:40|186860.3|186770.3|186864.3|186774.3|186868.8|186778.8|186860.3|186770.3|11
1735053950000|2024-12-24 15:25:50|186869.7|186779.7|186855.8|186765.8|186869.7|186779.7|186855.6|186765.6|7
1735053960000|2024-12-24 15:26:00|186855.9|186765.9|186878.4|186788.4|186879.4|186789.4|186848.6|186758.6|15
1735053970000|2024-12-24 15:26:10|186877.4|186787.4|186877.6|186787.6|186877.6|186787.6|186877.4|186787.4|2
1735053980000|2024-12-24 15:26:20|186877.7|186787.7|186877.7|186787.7|186877.7|186787.7|186877.7|186787.7|1
1735053990000|2024-12-24 15:26:30|186877.4|186787.4|186879|186789|186879|186789|186876.9|186786.9|4
1735054000000|2024-12-24 15:26:40|186876.5|186786.5|186858.8|186768.8|186878.8|186788.8|186858.4|186768.4|12
1735054010000|2024-12-24 15:26:50|186857.6|186767.6|186849.5|186759.5|186857.6|186767.6|186849.5|186759.5|3
1735054020000|2024-12-24 15:27:00|186850.7|186760.7|186860|186770|186864|186774|186850.7|186760.7|7
1735054030000|2024-12-24 15:27:10|186859.8|186769.8|186869.2|186779.2|186879.1|186789.1|186855.1|186765.1|12
1735054040000|2024-12-24 15:27:20|186873.7|186783.7|186879|186789|186882.2|186792.2|186873.7|186783.7|4
1735054050000|2024-12-24 15:27:30|186880.2|186790.2|186894.5|186804.5|186898.1|186808.1|186880.2|186790.2|20
1735054060000|2024-12-24 15:27:40|186894.2|186804.2|186894.4|186804.4|186895.1|186805.1|186884.4|186794.4|9
1735054070000|2024-12-24 15:27:50|186894.6|186804.6|186902.4|186812.4|186904.4|186814.4|186894.6|186804.6|5
1735054080000|2024-12-24 15:28:00|186904.2|186814.2|186910.1|186820.1|186910.1|186820.1|186904.2|186814.2|3
1735054090000|2024-12-24 15:28:10|186910.6|186820.6|186910.2|186820.2|186910.6|186820.6|186905.7|186815.7|3
1735054100000|2024-12-24 15:28:20|186911.1|186821.1|186894.8|186804.8|186912.9|186822.9|186894.8|186804.8|10
1735054110000|2024-12-24 15:28:30|186890.1|186800.1|186902.2|186812.2|186903.2|186813.2|186890.1|186800.1|20
1735054120000|2024-12-24 15:28:40|186900|186810|186900.5|186810.5|186902.9|186812.9|186899.4|186809.4|12
1735054130000|2024-12-24 15:28:50|186899.7|186809.7|186899.7|186809.7|186899.7|186809.7|186899.7|186809.7|1
1735054140000|2024-12-24 15:29:00|186900.2|186810.2|186902|186812|186902.5|186812.5|186897.2|186807.2|11
1735054150000|2024-12-24 15:29:10|186901|186811|186896.5|186806.5|186901|186811|186895|186805|3
1735054160000|2024-12-24 15:29:20|186895|186805|186888.3|186798.3|186895|186805|186887|186797|5
1735054170000|2024-12-24 15:29:30|186893.3|186803.3|186898.2|186808.2|186902.3|186812.3|186893.3|186803.3|14
1735054180000|2024-12-24 15:29:40|186898.4|186808.4|186905.7|186815.7|186907.5|186817.5|186898.4|186808.4|7
1735054200000|2024-12-24 15:30:00|186911.4|186821.4|186897.8|186807.8|186916.4|186826.4|186897.8|186807.8|11
1735054210000|2024-12-24 15:30:10|186898.3|186808.3|186892.9|186802.9|186901.3|186811.3|186892.4|186802.4|8
1735054220000|2024-12-24 15:30:20|186894.1|186804.1|186874.5|186784.5|186894.9|186804.9|186870.2|186780.2|12
1735054230000|2024-12-24 15:30:30|186878.6|186788.6|186886.7|186796.7|186892.3|186802.3|186878.6|186788.6|9
1735054240000|2024-12-24 15:30:40|186889.3|186799.3|186889.3|186799.3|186889.3|186799.3|186889.3|186799.3|1
1735054250000|2024-12-24 15:30:50|186888.2|186798.2|186890|186800|186890.3|186800.3|186888.2|186798.2|10
1735054260000|2024-12-24 15:31:00|186890.5|186800.5|186887|186797|186890.5|186800.5|186883|186793|11
1735054270000|2024-12-24 15:31:10|186886.5|186796.5|186896|186806|186896|186806|186886.5|186796.5|3
1735054280000|2024-12-24 15:31:20|186896.5|186806.5|186900.9|186810.9|186902.2|186812.2|186893.7|186803.7|12
1735054290000|2024-12-24 15:31:30|186896.7|186806.7|186901.7|186811.7|186901.7|186811.7|186896.4|186806.4|3
1735054300000|2024-12-24 15:31:40|186897.1|186807.1|186894.1|186804.1|186897.1|186807.1|186894.1|186804.1|8
1735054310000|2024-12-24 15:31:50|186902.1|186812.1|186902.5|186812.5|186904|186814|186902.1|186812.1|10
1735054320000|2024-12-24 15:32:00|186902.6|186812.6|186901.1|186811.1|186902.6|186812.6|186894.8|186804.8|4
1735054330000|2024-12-24 15:32:10|186901.8|186811.8|186903.6|186813.6|186903.6|186813.6|186895|186805|4
1735054340000|2024-12-24 15:32:20|186903.4|186813.4|186897.8|186807.8|186903.6|186813.6|186897.8|186807.8|6
1735054350000|2024-12-24 15:32:30|186898.1|186808.1|186898.1|186808.1|186898.6|186808.6|186897.8|186807.8|5
1735054360000|2024-12-24 15:32:40|186897.4|186807.4|186892.1|186802.1|186897.4|186807.4|186890.8|186800.8|5
1735054370000|2024-12-24 15:32:50|186892.6|186802.6|186882.4|186792.4|186894.8|186804.8|186882.4|186792.4|7
1735054380000|2024-12-24 15:33:00|186884.1|186794.1|186881.1|186791.1|186884.9|186794.9|186879.9|186789.9|10
1735054390000|2024-12-24 15:33:10|186879.4|186789.4|186883.4|186793.4|186883.4|186793.4|186879.4|186789.4|5
1735054400000|2024-12-24 15:33:20|186890.2|186800.2|186895|186805|186905.2|186815.2|186890.2|186800.2|5
1735054410000|2024-12-24 15:33:30|186895.5|186805.5|186896.8|186806.8|186898.5|186808.5|186895.5|186805.5|8
1735054420000|2024-12-24 15:33:40|186897.5|186807.5|186898.3|186808.3|186898.3|186808.3|186896.5|186806.5|4
1735054430000|2024-12-24 15:33:50|186901.5|186811.5|186902|186812|186902.5|186812.5|186901|186811|7
1735054440000|2024-12-24 15:34:00|186900.5|186810.5|186901.5|186811.5|186902.5|186812.5|186897|186807|6
1735054450000|2024-12-24 15:34:10|186906|186816|186902.7|186812.7|186906|186816|186899.5|186809.5|4
1735054460000|2024-12-24 15:34:20|186903|186813|186903|186813|186903.7|186813.7|186903|186813|7
1735054470000|2024-12-24 15:34:30|186901.7|186811.7|186891.2|186801.2|186905.7|186815.7|186883.5|186793.5|12
1735054480000|2024-12-24 15:34:40|186890.7|186800.7|186889.2|186799.2|186891.2|186801.2|186889.2|186799.2|4
1735054490000|2024-12-24 15:34:50|186888.9|186798.9|186908.5|186818.5|186908.8|186818.8|186888.9|186798.9|8
1735054500000|2024-12-24 15:35:00|186907.8|186817.8|186907.2|186817.2|186908|186818|186901.2|186811.2|10
1735054510000|2024-12-24 15:35:10|186906.9|186816.9|186900.4|186810.4|186906.9|186816.9|186899.4|186809.4|4
1735054520000|2024-12-24 15:35:20|186900.6|186810.6|186898.4|186808.4|186901.6|186811.6|186898.4|186808.4|5
1735054530000|2024-12-24 15:35:30|186897.9|186807.9|186916.2|186786.2|186916.2|186807.9|186894.4|186786.2|8
1735054540000|2024-12-24 15:35:40|186916.6|186786.6|186937.8|186807.8|186937.8|186807.8|186916.6|186786.6|4
1735054550000|2024-12-24 15:35:50|186932.2|186802.2|186937.2|186807.2|186937.5|186807.5|186932|186802|6
1735054560000|2024-12-24 15:36:00|186931.9|186801.9|186936.3|186806.3|186937.3|186807.3|186931.9|186801.9|6
1735054570000|2024-12-24 15:36:10|186936.5|186806.5|186937|186807|186937|186807|186928.7|186798.7|7
1735054580000|2024-12-24 15:36:20|186936.2|186806.2|186934.9|186804.9|186936.2|186806.2|186921.2|186791.2|10
1735054590000|2024-12-24 15:36:30|186939.7|186809.7|186939.7|186809.7|186939.7|186809.7|186939.7|186809.7|1
1735054610000|2024-12-24 15:36:50|186942.8|186812.8|186945.8|186815.8|186946.4|186816.4|186941.7|186811.7|4
1735054620000|2024-12-24 15:37:00|186945.3|186815.3|186944.4|186814.4|186945.3|186815.3|186944.4|186814.4|3
1735054630000|2024-12-24 15:37:10|186944.1|186814.1|186944.6|186814.6|186944.6|186814.6|186944.1|186814.1|2
1735054640000|2024-12-24 15:37:20|186934|186804|186938.5|186808.5|186938.5|186808.5|186934|186804|2
1735054650000|2024-12-24 15:37:30|186934.5|186804.5|186934.5|186804.5|186937.5|186807.5|186934.5|186804.5|5
1735054670000|2024-12-24 15:37:50|186943.5|186813.5|186944.5|186814.5|186945|186815|186943.5|186813.5|4
1735054690000|2024-12-24 15:38:10|186945|186815|186938.6|186808.6|186945|186815|186938.6|186808.6|3
1735054700000|2024-12-24 15:38:20|186939.1|186809.1|186939|186809|186939.6|186809.6|186938.1|186808.1|4
1735054720000|2024-12-24 15:38:40|186929.5|186799.5|186929.5|186799.5|186929.5|186799.5|186929.5|186799.5|1
1735054730000|2024-12-24 15:38:50|186928.5|186798.5|186928.5|186798.5|186928.5|186798.5|186928.5|186798.5|1
1735054740000|2024-12-24 15:39:00|186929|186799|186928.5|186798.5|186929|186799|186928.5|186798.5|2
1735054750000|2024-12-24 15:39:10|186939.9|186809.9|186940.4|186810.4|186940.4|186810.4|186939.9|186809.9|2
1735054770000|2024-12-24 15:39:30|186942.9|186812.9|186942.9|186812.9|186942.9|186812.9|186942.9|186812.9|1
1735054780000|2024-12-24 15:39:40|186934.5|186804.5|186934|186804|186934.5|186804.5|186934|186804|2
1735054790000|2024-12-24 15:39:50|186934.5|186804.5|186934.5|186804.5|186934.5|186804.5|186934.5|186804.5|1
1735054800000|2024-12-24 15:40:00|186931.5|186801.5|186946.7|186816.7|186947.7|186817.7|186931.5|186801.5|5
1735054810000|2024-12-24 15:40:10|186947|186817|186942|186812|186947|186817|186942|186812|2
1735054820000|2024-12-24 15:40:20|186944.2|186814.2|186943.9|186813.9|186944.2|186814.2|186943.9|186813.9|2
1735054830000|2024-12-24 15:40:30|186935|186805|186935|186805|186935|186805|186935|186805|1
1735054840000|2024-12-24 15:40:40|186937|186807|186929.4|186839.4|186949.4|186840|186928.9|186807|11
1735054850000|2024-12-24 15:40:50|186929.9|186839.9|186929.4|186839.4|186929.9|186839.9|186929.4|186839.4|4
1735054860000|2024-12-24 15:41:00|186931.2|186841.2|186929.4|186839.4|186931.2|186841.2|186929.4|186839.4|4
1735054870000|2024-12-24 15:41:10|186929.2|186839.2|186926.8|186836.8|186929.2|186839.2|186916.5|186826.5|3
1735054880000|2024-12-24 15:41:20|186931.5|186841.5|186930.7|186840.7|186931.7|186841.7|186925.4|186835.4|6
1735054890000|2024-12-24 15:41:30|186920.5|186830.5|186913.7|186823.7|186920.5|186830.5|186909.3|186819.3|7
1735054900000|2024-12-24 15:41:40|186912.6|186822.6|187015.2|186885.2|187019.9|186889.9|186912.6|186822.6|9
1735054910000|2024-12-24 15:41:50|187005.2|186875.2|187013.7|186883.7|187014.3|186884.3|187005.2|186875.2|14
1735054920000|2024-12-24 15:42:00|187013.4|186883.4|187011.2|186881.2|187013.7|186883.7|187009.4|186879.4|13
1735054930000|2024-12-24 15:42:10|187011.1|186881.1|186991.2|186901.2|187011.1|186901.2|186991.2|186880.9|3
1735054940000|2024-12-24 15:42:20|186991.1|186901.1|187000.4|186910.4|187008.5|186918.5|186991.1|186901.1|5
1735054950000|2024-12-24 15:42:30|186998.7|186908.7|186999.4|186909.4|187005.1|186915.1|186998.7|186908.7|10
1735054970000|2024-12-24 15:42:50|187003.7|186913.7|187001.3|186911.3|187003.7|186913.7|187000.3|186910.3|6
1735054980000|2024-12-24 15:43:00|186999.9|186909.9|186998.6|186908.6|187000.6|186910.6|186998.6|186908.6|3
1735054990000|2024-12-24 15:43:10|186999.6|186909.6|186996.8|186906.8|186999.6|186909.6|186996.8|186906.8|3
1735055000000|2024-12-24 15:43:20|186996.6|186906.6|187017.5|186887.5|187017.5|186906.6|186996.6|186886.6|4
1735055010000|2024-12-24 15:43:30|187021|186891|187023|186893|187023|186893|187021|186891|3
1735055020000|2024-12-24 15:43:40|187020.5|186890.5|187007.3|186877.3|187020.5|186890.5|187007.3|186877.3|3
1735055030000|2024-12-24 15:43:50|187000.7|186870.7|186999.5|186869.5|187000.9|186870.9|186990.5|186860.5|10
1735055040000|2024-12-24 15:44:00|186997.7|186867.7|186996.4|186866.4|186997.7|186867.7|186995.2|186865.2|10
1735055050000|2024-12-24 15:44:10|186996.9|186866.9|186976.4|186846.4|186996.9|186866.9|186973.4|186843.4|12
1735055060000|2024-12-24 15:44:20|186975.2|186845.2|186972.2|186842.2|186975.2|186845.2|186972.2|186842.2|4
1735055070000|2024-12-24 15:44:30|186972|186842|186979.5|186849.5|186984.1|186854.1|186972|186842|6
1735055080000|2024-12-24 15:44:40|186979.1|186849.1|186978.1|186848.1|186983.5|186853.5|186977.1|186847.1|8
1735055090000|2024-12-24 15:44:50|186977.6|186847.6|187004.8|186874.8|187004.8|186874.8|186976.9|186846.9|8
1735055100000|2024-12-24 15:45:00|187000.3|186870.3|187006.7|186876.7|187006.7|186876.7|187000.3|186870.3|6
1735055110000|2024-12-24 15:45:10|187007|186877|187009.5|186879.5|187009.5|186879.5|187007|186877|4
1735055120000|2024-12-24 15:45:20|187009.8|186879.8|187005|186875|187010.5|186880.5|187004.2|186874.2|8
1735055130000|2024-12-24 15:45:30|187011|186881|187006.3|186876.3|187012.1|186882.1|187006.3|186876.3|13
1735055140000|2024-12-24 15:45:40|187006.5|186876.5|187006.5|186876.5|187006.5|186876.5|187006.2|186876.2|3
1735055150000|2024-12-24 15:45:50|187006.2|186876.2|187005.8|186875.8|187007|186877|187005.5|186875.5|8
1735055160000|2024-12-24 15:46:00|187004.5|186874.5|186993.2|186863.2|187004.5|186874.5|186993|186863|8
1735055170000|2024-12-24 15:46:10|186993.5|186863.5|187005.6|186875.6|187005.6|186875.6|186993.5|186863.5|8
1735055180000|2024-12-24 15:46:20|187007.1|186877.1|187004.7|186914.7|187007.1|186914.7|187004.2|186877.1|3
1735055190000|2024-12-24 15:46:30|187002.1|186912.1|187003.6|186913.6|187004.3|186914.3|186985.9|186895.9|14
1735055200000|2024-12-24 15:46:40|187001.8|186911.8|187015.7|186925.7|187021.7|186931.7|186996.7|186906.7|7
1735055210000|2024-12-24 15:46:50|187013.4|186923.4|187013.4|186923.4|187013.4|186923.4|187013.4|186923.4|1
1735055220000|2024-12-24 15:47:00|187013.7|186923.7|187006.4|186916.4|187013.7|186923.7|187005.9|186915.9|3
1735055230000|2024-12-24 15:47:10|187005.1|186915.1|187002.6|186912.6|187007.6|186917.6|187002.6|186912.6|3
1735055240000|2024-12-24 15:47:20|187001.4|186911.4|187002.1|186912.1|187002.4|186912.4|186999.4|186909.4|9
1735055250000|2024-12-24 15:47:30|187001.7|186911.7|186992|186902|187001.7|186911.7|186992|186902|4
1735055260000|2024-12-24 15:47:40|186991.7|186901.7|186992.9|186902.9|186995.5|186905.5|186991.4|186901.4|8
1735055270000|2024-12-24 15:47:50|186993|186903|186993|186903|186993|186903|186993|186903|1
1735055280000|2024-12-24 15:48:00|186992.7|186902.7|186957.5|186867.5|186992.7|186902.7|186952.4|186862.4|11
1735055290000|2024-12-24 15:48:10|186956.7|186866.7|186930.8|186840.8|186956.7|186866.7|186930.8|186840.8|4
1735055300000|2024-12-24 15:48:20|186931.2|186841.2|186949.6|186859.6|186949.6|186859.6|186931.2|186841.2|5
1735055310000|2024-12-24 15:48:30|186949.8|186859.8|186955|186865|186958|186868|186949.8|186859.8|4
1735055320000|2024-12-24 15:48:40|186944.6|186854.6|186945.6|186855.6|186945.6|186855.6|186944.6|186854.6|2
1735055330000|2024-12-24 15:48:50|186943.6|186853.6|186972.1|186842.1|186972.1|186862.1|186943.4|186842.1|8
1735055340000|2024-12-24 15:49:00|186972.3|186842.3|186964|186874|186972.3|186874|186953.5|186842.3|5
1735055350000|2024-12-24 15:49:10|186959.3|186869.3|186955.5|186865.5|186959.3|186869.3|186955.5|186865.5|3
1735055360000|2024-12-24 15:49:20|186954.5|186864.5|186954.5|186864.5|186954.5|186864.5|186954.5|186864.5|1
1735055370000|2024-12-24 15:49:30|186953|186863|186943.1|186853.1|186953|186863|186943|186853|4
1735055380000|2024-12-24 15:49:40|186938.7|186848.7|186936|186846|186942.2|186852.2|186935|186845|6
1735055390000|2024-12-24 15:49:50|186935|186845|186930.8|186840.8|186935|186845|186929.5|186839.5|5
1735055400000|2024-12-24 15:50:00|186929.5|186839.5|186936.2|186846.2|186943.2|186853.2|186929.5|186839.5|6
1735055410000|2024-12-24 15:50:10|186935.9|186845.9|186933.6|186843.6|186935.9|186845.9|186931.9|186841.9|5
1735055420000|2024-12-24 15:50:20|186933.7|186843.7|186935.4|186845.4|186938.9|186848.9|186933.6|186843.6|5
1735055430000|2024-12-24 15:50:30|186936.2|186846.2|186944.9|186854.9|186944.9|186854.9|186935|186845|9
1735055440000|2024-12-24 15:50:40|186947.2|186857.2|186963.4|186873.4|186965.9|186875.9|186947.2|186857.2|7
1735055450000|2024-12-24 15:50:50|186965.6|186875.6|186963.6|186873.6|186965.6|186875.6|186963.6|186873.6|3
1735055460000|2024-12-24 15:51:00|186964.8|186874.8|186963.6|186873.6|186966.1|186876.1|186963.6|186873.6|4
1735055470000|2024-12-24 15:51:10|186964|186874|186956.7|186866.7|186964|186874|186956.7|186866.7|3
1735055480000|2024-12-24 15:51:20|186956.9|186866.9|186958.2|186868.2|186958.2|186868.2|186956.4|186866.4|4
1735055490000|2024-12-24 15:51:30|186963.2|186873.2|186962.7|186872.7|186963.2|186873.2|186962.7|186872.7|2
1735055500000|2024-12-24 15:51:40|186962.5|186872.5|186961.9|186871.9|186965.3|186875.3|186957.9|186867.9|15
1735055510000|2024-12-24 15:51:50|186962.4|186872.4|187010.5|186920.5|187015|186925|186962.4|186872.4|8
1735055520000|2024-12-24 15:52:00|187006.3|186916.3|187001.6|186911.6|187008.1|186918.1|187001.6|186911.6|5
1735055530000|2024-12-24 15:52:10|187001.9|186911.9|187002.4|186912.4|187002.4|186912.4|187001.9|186911.9|2
1735055540000|2024-12-24 15:52:20|187000.9|186910.9|187000.8|186910.8|187005.4|186915.4|187000.8|186910.8|5
1735055550000|2024-12-24 15:52:30|187005.5|186915.5|186991.6|186901.6|187005.5|186915.5|186991.6|186901.6|5
1735055560000|2024-12-24 15:52:40|186997.2|186907.2|187013.5|186923.5|187013.5|186923.5|186995.2|186905.2|6
1735055580000|2024-12-24 15:53:00|187016.9|186926.9|187019.7|186889.7|187020.3|186930.3|186995.9|186865.9|11
1735055590000|2024-12-24 15:53:10|187029.2|186899.2|187029.9|186899.9|187034.8|186927.1|187004.6|186877.7|20
1735055600000|2024-12-24 15:53:20|187029.7|186899.7|187003.4|186913.4|187029.7|186919|187003.4|186898.9|8
1735055610000|2024-12-24 15:53:30|187002.9|186912.9|186988|186898|187002.9|186912.9|186986.5|186896.5|11
1735055620000|2024-12-24 15:53:40|186995.1|186905.1|187008.3|186918.3|187009.8|186919.8|186991.9|186901.9|10
1735055630000|2024-12-24 15:53:50|187007.9|186917.9|186994.2|186904.2|187009.6|186919.6|186993.8|186903.8|6
1735055640000|2024-12-24 15:54:00|186986.6|186896.6|187002.1|186912.1|187002.8|186912.8|186984.6|186894.6|11
1735055650000|2024-12-24 15:54:10|187005.7|186915.7|186986.8|186896.8|187005.7|186915.7|186985.8|186895.8|9
1735055660000|2024-12-24 15:54:20|186985.8|186895.8|186985|186895|186986.2|186896.2|186984.3|186894.3|8
1735055670000|2024-12-24 15:54:30|186991.8|186901.8|187003.2|186913.2|187003.2|186913.2|186991.8|186901.8|4
1735055680000|2024-12-24 15:54:40|187003.4|186913.4|187006.8|186916.8|187013.8|186923.8|187003.4|186913.4|5
1735055690000|2024-12-24 15:54:50|187006|186916|187004.6|186914.6|187006|186916|187004.6|186914.6|5
1735055700000|2024-12-24 15:55:00|187004.8|186914.8|187005.8|186915.8|187006|186916|187004.3|186914.3|7
1735055710000|2024-12-24 15:55:10|187005.3|186915.3|187061.5|186971.5|187063.2|186973.2|187004.6|186914.6|12
1735055720000|2024-12-24 15:55:20|187061.4|186971.4|187070.4|186980.4|187070.4|186980.4|187061.1|186971.1|13
1735055730000|2024-12-24 15:55:30|187068.9|186978.9|187054.9|186964.9|187069.1|186979.1|187054.4|186964.4|7
1735055740000|2024-12-24 15:55:40|187054.2|186964.2|187062.5|186972.5|187063.3|186973.3|187054.2|186964.2|10
1735055750000|2024-12-24 15:55:50|187062|186972|187075.8|186985.8|187088|186998|187062|186972|11
1735055760000|2024-12-24 15:56:00|187083.2|186993.2|187083.7|186993.7|187086.3|186996.3|187078.8|186988.8|11
1735055770000|2024-12-24 15:56:10|187088.7|186998.7|187089.2|186999.2|187089.7|186999.7|187084|186994|12
1735055780000|2024-12-24 15:56:20|187093.4|187003.4|187103.9|187013.9|187110.2|187020.2|187093.4|187003.4|7
1735055790000|2024-12-24 15:56:30|187104.4|187014.4|187107.9|187017.9|187107.9|187017.9|187104.4|187014.4|4
1735055800000|2024-12-24 15:56:40|187108.4|187018.4|187092.6|187002.6|187108.4|187018.4|187092.6|187002.6|8
1735055810000|2024-12-24 15:56:50|187091.1|187001.1|187090|187000|187097.6|187007.6|187089.8|186999.8|7
1735055820000|2024-12-24 15:57:00|187089|186999|187098.6|187008.6|187098.6|187008.6|187089|186999|8
1735055830000|2024-12-24 15:57:10|187098.8|187008.8|187046.7|186916.7|187098.8|187008.8|187029.4|186916.7|12
1735055840000|2024-12-24 15:57:20|187048.2|186918.2|187066.4|186936.4|187066.4|186936.4|187036.5|186906.5|13
1735055850000|2024-12-24 15:57:30|187066.1|186936.1|187084.9|186954.9|187090.3|186960.3|187066.1|186936.1|8
1735055860000|2024-12-24 15:57:40|187065|186975|187086.7|186996.7|187091.5|187001.5|187064.9|186974.9|17
1735055870000|2024-12-24 15:57:50|187086.4|186996.4|187088.4|186998.4|187088.7|186998.7|187086.4|186996.4|7
1735055880000|2024-12-24 15:58:00|187086.4|186996.4|187082.1|186992.1|187092.7|187002.7|187080.6|186990.6|8
1735055890000|2024-12-24 15:58:10|187088.2|186998.2|187071.4|186981.4|187088.2|186998.2|187056.4|186966.4|13
1735055900000|2024-12-24 15:58:20|187071.7|186981.7|187071.5|186981.5|187081.6|186991.6|187065.7|186975.7|14
1735055910000|2024-12-24 15:58:30|187071|186981|187071.5|186981.5|187071.5|186981.5|187071|186981|2
1735055920000|2024-12-24 15:58:40|187060.7|186970.7|187077.2|186987.2|187077.2|186987.2|187060.7|186970.7|6
1735055930000|2024-12-24 15:58:50|187077.5|186987.5|187071.2|186981.2|187079.5|186989.5|187071.2|186981.2|10
1735055940000|2024-12-24 15:59:00|187071.7|186981.7|187070.2|186980.2|187071.7|186981.7|187070.2|186980.2|3
1735055950000|2024-12-24 15:59:10|187070|186980|187068.7|186978.7|187072.7|186982.7|187060.6|186970.6|9
1735055960000|2024-12-24 15:59:20|187073.2|186983.2|187073.4|186983.4|187073.4|186983.4|187073.2|186983.2|2
1735055970000|2024-12-24 15:59:30|187072.9|186982.9|187071.4|186981.4|187073.4|186983.4|187071.4|186981.4|4
1735055980000|2024-12-24 15:59:40|187071.2|186981.2|187066.2|186976.2|187071.4|186981.4|187066.2|186976.2|4
1735055990000|2024-12-24 15:59:50|187065.2|186975.2|187068.5|186978.5|187068.5|186978.5|187064.4|186974.4|3
1735056000000|2024-12-24 16:00:00|187071.6|186981.6|187057.5|186967.5|187071.6|186981.6|187051.3|186961.3|16
1735056010000|2024-12-24 16:00:10|187053.2|186963.2|187053.3|186963.3|187061.6|186971.6|187053.2|186963.2|4
1735056020000|2024-12-24 16:00:20|187032.8|186942.8|187020.8|186930.8|187032.8|186942.8|187020.8|186930.8|6
1735056030000|2024-12-24 16:00:30|187021.3|186931.3|187021.3|186931.3|187021.6|186931.6|187021.3|186931.3|3
1735056040000|2024-12-24 16:00:40|187021.1|186931.1|187022.3|186932.3|187022.3|186932.3|187021.1|186931.1|2
1735056050000|2024-12-24 16:00:50|187021.9|186931.9|187021|186931|187022.5|186932.5|187021|186931|4
1735056060000|2024-12-24 16:01:00|187025.9|186935.9|187020.5|186930.5|187027.5|186937.5|187020|186930|6
1735056070000|2024-12-24 16:01:10|187020.7|186930.7|187019|186929|187020.7|186930.7|187019|186929|6
1735056080000|2024-12-24 16:01:20|187020.5|186930.5|187020.5|186930.5|187022|186932|187020.5|186930.5|4
1735056090000|2024-12-24 16:01:30|187019|186929|187019.1|186929.1|187020.6|186930.6|187015.7|186925.7|8
1735056100000|2024-12-24 16:01:40|187019.4|186929.4|186999.6|186909.6|187020.6|186930.6|186998.3|186908.3|11
1735056110000|2024-12-24 16:01:50|187004.6|186914.6|187018.3|186928.3|187023.1|186933.1|187004.6|186914.6|11
1735056120000|2024-12-24 16:02:00|187018.5|186928.5|187019.3|186929.3|187019.3|186929.3|187011.7|186921.7|6
1735056130000|2024-12-24 16:02:10|187015.6|186925.6|187017.4|186927.4|187017.8|186927.8|187015.6|186925.6|4
1735056140000|2024-12-24 16:02:20|187017.1|186927.1|187012.9|186922.9|187019.3|186929.3|187012.9|186922.9|7
1735056150000|2024-12-24 16:02:30|187017.1|186927.1|186997.5|186907.5|187018.8|186928.8|186997.5|186907.5|11
1735056160000|2024-12-24 16:02:40|186998.8|186908.8|186972.1|186882.1|187005.6|186915.6|186971.8|186881.8|8
1735056170000|2024-12-24 16:02:50|186971.8|186881.8|186974.6|186884.6|186974.6|186884.6|186971.8|186881.8|3
1735056180000|2024-12-24 16:03:00|186979.3|186889.3|186973.3|186883.3|186979.3|186889.3|186973.3|186883.3|6
1735056190000|2024-12-24 16:03:10|186972.8|186882.8|186972|186882|186972.8|186882.8|186972|186882|2
1735056200000|2024-12-24 16:03:20|186972.8|186882.8|186978.7|186888.7|186981.4|186891.4|186972.8|186882.8|9
1735056210000|2024-12-24 16:03:30|186979.7|186889.7|186979.1|186889.1|186980.1|186890.1|186979.1|186889.1|5
1735056220000|2024-12-24 16:03:40|186979.9|186889.9|186979.4|186889.4|186980.1|186890.1|186979.4|186889.4|3
1735056230000|2024-12-24 16:03:50|186985.5|186895.5|186980|186890|186985.5|186895.5|186980|186890|4
1735056240000|2024-12-24 16:04:00|186983|186893|186970.1|186880.1|186984|186894|186970.1|186880.1|6
1735056250000|2024-12-24 16:04:10|186970.9|186880.9|186928.5|186838.5|186974.7|186884.7|186927.6|186837.6|12
1735056260000|2024-12-24 16:04:20|186922.9|186832.9|186922.9|186832.9|186923.1|186833.1|186921.7|186831.7|6
1735056270000|2024-12-24 16:04:30|186924.7|186834.7|186934.2|186844.2|186941.2|186851.2|186924.7|186834.7|12
1735056280000|2024-12-24 16:04:40|186938|186848|186948.3|186858.3|186955.6|186865.6|186938|186848|11
1735056290000|2024-12-24 16:04:50|186949.8|186859.8|186949.2|186859.2|186952.8|186862.8|186949.2|186859.2|5
1735056300000|2024-12-24 16:05:00|186949|186859|186940.8|186850.8|186949|186859|186940.3|186850.3|9
1735056310000|2024-12-24 16:05:10|186938.8|186848.8|186940.6|186850.6|186940.8|186850.8|186938.8|186848.8|4
1735056320000|2024-12-24 16:05:20|186952.4|186862.4|186954.6|186864.6|186954.6|186864.6|186946.7|186856.7|5
1735056330000|2024-12-24 16:05:30|186954.4|186864.4|186953.6|186863.6|186954.4|186864.4|186953.6|186863.6|3
1735056340000|2024-12-24 16:05:40|186947.5|186857.5|186963|186873|186963|186873|186945.3|186855.3|10
1735056350000|2024-12-24 16:05:50|186964.5|186874.5|186964.3|186874.3|186969|186879|186964.3|186874.3|3
1735056360000|2024-12-24 16:06:00|186964.1|186874.1|186964.1|186874.1|186964.1|186874.1|186964.1|186874.1|1
1735056370000|2024-12-24 16:06:10|186955.1|186865.1|186970|186880|186970|186880|186954.1|186864.1|8
1735056380000|2024-12-24 16:06:20|186985.2|186895.2|186982.4|186892.4|186987|186897|186980.5|186890.5|6
1735056390000|2024-12-24 16:06:30|186980.9|186890.9|186979.9|186889.9|186980.9|186890.9|186979.9|186889.9|3
1735056400000|2024-12-24 16:06:40|186979.4|186889.4|186978.5|186888.5|186980.8|186890.8|186975.4|186885.4|8
1735056410000|2024-12-24 16:06:50|186979.3|186889.3|186920.8|186830.8|186979.3|186889.3|186919.7|186829.7|7
1735056420000|2024-12-24 16:07:00|186920.5|186830.5|186924.8|186834.8|186929.9|186839.9|186917.8|186827.8|20
1735056430000|2024-12-24 16:07:10|186924.7|186834.7|186926.5|186836.5|186926.5|186836.5|186921|186831|5
1735056440000|2024-12-24 16:07:20|186926.8|186836.8|186932|186842|186936.9|186846.9|186926.8|186836.8|9
1735056450000|2024-12-24 16:07:30|186932.2|186842.2|186936.4|186846.4|186936.4|186846.4|186928.9|186838.9|13
1735056460000|2024-12-24 16:07:40|186938.1|186848.1|186935.9|186845.9|186938.4|186848.4|186935.4|186845.4|8
1735056470000|2024-12-24 16:07:50|186938.9|186848.9|186938.9|186848.9|186938.9|186848.9|186938.9|186848.9|1
1735056480000|2024-12-24 16:08:00|186943.4|186853.4|186950.6|186860.6|186950.6|186860.6|186943.4|186853.4|3
1735056490000|2024-12-24 16:08:10|186957.8|186867.8|186968.5|186878.5|186968.5|186878.5|186957|186867|8
1735056500000|2024-12-24 16:08:20|186967.1|186877.1|186972.8|186842.8|186974.8|186877.1|186950|186841.3|8
1735056510000|2024-12-24 16:08:30|186972.5|186842.5|186950.6|186820.6|186972.5|186842.5|186948|186818|9
1735056520000|2024-12-24 16:08:40|186949.3|186819.3|186935.3|186805.3|186949.3|186819.3|186931|186801|5
1735056530000|2024-12-24 16:08:50|186937|186807|186933|186803|186938.8|186808.8|186933|186803|6
1735056540000|2024-12-24 16:09:00|186937.4|186807.4|186947.5|186817.5|186947.5|186817.5|186937.4|186807.4|5
1735056550000|2024-12-24 16:09:10|186947.2|186817.2|186947.2|186817.2|186947.2|186817.2|186947.2|186817.2|1
1735056560000|2024-12-24 16:09:20|186947.7|186817.7|186947.7|186817.7|186947.7|186817.7|186947.7|186817.7|1
1735056570000|2024-12-24 16:09:30|186956|186826|186952.8|186822.8|186956|186826|186941.9|186811.9|6
1735056580000|2024-12-24 16:09:40|186953.1|186823.1|186949.8|186819.8|186956.3|186826.3|186949.8|186819.8|8
1735056590000|2024-12-24 16:09:50|186953|186823|186953.1|186823.1|186953.3|186823.3|186952.8|186822.8|4
1735056600000|2024-12-24 16:10:00|186957|186827|186963.2|186833.2|186964.7|186834.7|186957|186827|4
1735056610000|2024-12-24 16:10:10|186958.9|186828.9|186958.9|186828.9|186958.9|186828.9|186958.4|186828.4|3
1735056630000|2024-12-24 16:10:30|186957.6|186827.6|186993.8|186863.8|186995|186865|186957.6|186827.6|10
1735056640000|2024-12-24 16:10:40|186992.3|186862.3|186992.3|186862.3|186992.3|186862.3|186992.3|186862.3|1
1735056660000|2024-12-24 16:11:00|186974.6|186844.6|186966.2|186836.2|186974.6|186844.6|186942.2|186812.2|16
1735056670000|2024-12-24 16:11:10|186961|186831|186962|186832|186962.7|186832.7|186958|186828|8
1735056680000|2024-12-24 16:11:20|186959.2|186829.2|186963.6|186833.6|186963.6|186833.6|186934.6|186804.6|12
1735056690000|2024-12-24 16:11:30|186964.8|186834.8|186982.5|186852.5|186995|186865|186964.8|186834.8|13
1735056700000|2024-12-24 16:11:40|186978.4|186848.4|186957.3|186827.3|186980.2|186850.2|186942.8|186812.8|18
1735056710000|2024-12-24 16:11:50|186957.5|186827.5|186955.5|186825.5|186957.5|186827.5|186952.4|186822.4|7
1735056720000|2024-12-24 16:12:00|186957.2|186827.2|186958.6|186828.6|186967|186837|186954.2|186824.2|14
1735056730000|2024-12-24 16:12:10|186953.9|186823.9|186941.4|186811.4|186953.9|186823.9|186941.2|186811.2|11
1735056740000|2024-12-24 16:12:20|186940.7|186810.7|186928.2|186798.2|186940.7|186810.7|186928.2|186798.2|8
1735056750000|2024-12-24 16:12:30|186928|186798|186921.2|186791.2|186934.6|186804.6|186921.2|186791.2|7
1735056760000|2024-12-24 16:12:40|186921.7|186791.7|186903.8|186773.8|186921.7|186791.7|186903.8|186773.8|5
1735056770000|2024-12-24 16:12:50|186901.9|186771.9|186883.4|186793.4|186901.9|186793.6|186883.4|186771.9|3
1735056780000|2024-12-24 16:13:00|186882.9|186792.9|186882.9|186792.9|186882.9|186792.9|186882.9|186792.9|1
1735056790000|2024-12-24 16:13:10|186884.1|186794.1|186883|186793|186884.1|186794.1|186883|186793|2
1735056810000|2024-12-24 16:13:30|186888.6|186798.6|186887.8|186797.8|186889.1|186799.1|186887.8|186797.8|4
1735056820000|2024-12-24 16:13:40|186882.8|186792.8|186881.6|186791.6|186882.8|186792.8|186881.6|186791.6|2
1735056830000|2024-12-24 16:13:50|186882.3|186792.3|186882.6|186792.6|186882.6|186792.6|186882.3|186792.3|2
1735056840000|2024-12-24 16:14:00|186882.3|186792.3|186882.3|186792.3|186882.3|186792.3|186882.3|186792.3|1
1735056850000|2024-12-24 16:14:10|186883|186793|186876|186786|186891.3|186801.3|186871.6|186781.6|13
1735056860000|2024-12-24 16:14:20|186876.7|186786.7|186889.3|186799.3|186890.3|186800.3|186875.9|186785.9|8
1735056870000|2024-12-24 16:14:30|186890.1|186800.1|186912.3|186782.3|186912.3|186800.1|186890.1|186779.3|4
1735056880000|2024-12-24 16:14:40|186912.1|186782.1|186915.6|186785.6|186915.6|186785.6|186912.1|186782.1|7
1735056890000|2024-12-24 16:14:50|186920.6|186790.6|186922.8|186792.8|186922.8|186792.8|186920.6|186790.6|2
1735056910000|2024-12-24 16:15:10|186921.9|186791.9|186920.1|186790.1|186921.9|186791.9|186920.1|186790.1|2
1735056920000|2024-12-24 16:15:20|186918.6|186788.6|186911.7|186781.7|186922.3|186792.3|186904.7|186774.7|13
1735056930000|2024-12-24 16:15:30|186907.2|186777.2|186906.5|186776.5|186907.2|186777.2|186906.5|186776.5|2
1735056940000|2024-12-24 16:15:40|186914.5|186784.5|186903.6|186773.6|186914.5|186784.5|186895.2|186765.2|7
1735056950000|2024-12-24 16:15:50|186904.4|186774.4|186904.4|186774.4|186904.4|186774.4|186904.4|186774.4|1
1735056960000|2024-12-24 16:16:00|186904.1|186774.1|186903.6|186773.6|186904.1|186774.1|186903.6|186773.6|2
1735056970000|2024-12-24 16:16:10|186904|186774|186909.1|186779.1|186910.6|186780.6|186904|186774|3
1735056980000|2024-12-24 16:16:20|186909.4|186779.4|186913.1|186783.1|186913.1|186783.1|186909.4|186779.4|4
1735056990000|2024-12-24 16:16:30|186908.2|186778.2|186905.5|186775.5|186908.2|186778.2|186899|186769|7
1735057000000|2024-12-24 16:16:40|186905.2|186775.2|186907.7|186777.7|186911.7|186781.7|186905.2|186775.2|5
1735057010000|2024-12-24 16:16:50|186904.2|186774.2|186907.8|186777.8|186907.8|186777.8|186904.2|186774.2|2
1735057020000|2024-12-24 16:17:00|186902.9|186772.9|186907.7|186777.7|186907.7|186777.7|186902.9|186772.9|4
1735057030000|2024-12-24 16:17:10|186911.9|186781.9|186911.9|186781.9|186911.9|186781.9|186911.9|186781.9|1
1735057040000|2024-12-24 16:17:20|186912.6|186782.6|186907.5|186777.5|186912.6|186782.6|186902.7|186772.7|5
1735057050000|2024-12-24 16:17:30|186906.8|186776.8|186905.5|186775.5|186906.8|186776.8|186899.4|186769.4|3
1735057060000|2024-12-24 16:17:40|186907.1|186777.1|186913|186783|186913|186783|186907.1|186777.1|3
1735057070000|2024-12-24 16:17:50|186914.3|186784.3|186914.3|186784.3|186914.3|186784.3|186914.3|186784.3|1
1735057080000|2024-12-24 16:18:00|186916.3|186786.3|186896.3|186806.3|186916.3|186806.3|186896.3|186786.3|2
1735057090000|2024-12-24 16:18:10|186900.9|186810.9|186902.3|186772.3|186902.3|186810.9|186891.8|186772.3|3
1735057100000|2024-12-24 16:18:20|186907.4|186777.4|186880.9|186790.9|186907.4|186797.7|186880.9|186777.4|6
1735057110000|2024-12-24 16:18:30|186880.1|186790.1|186891|186801|186891|186801|186880.1|186790.1|2
1735057120000|2024-12-24 16:18:40|186898.5|186808.5|186890.2|186800.2|186898.5|186808.5|186890.2|186800.2|3
1735057130000|2024-12-24 16:18:50|186886.5|186796.5|186896.9|186806.9|186896.9|186806.9|186886.5|186796.5|3
1735057140000|2024-12-24 16:19:00|186898.4|186808.4|186893.9|186803.9|186904.2|186814.2|186893.9|186803.9|7
1735057150000|2024-12-24 16:19:10|186896.1|186806.1|186889.8|186799.8|186898|186808|186889.3|186799.3|10
1735057160000|2024-12-24 16:19:20|186888.2|186798.2|186892.9|186802.9|186894.1|186804.1|186876.8|186786.8|9
1735057170000|2024-12-24 16:19:30|186889.3|186799.3|186878.1|186788.1|186889.3|186799.3|186878.1|186788.1|5
1735057180000|2024-12-24 16:19:40|186879.9|186789.9|186888.9|186798.9|186888.9|186798.9|186879.9|186789.9|4
1735057190000|2024-12-24 16:19:50|186886.3|186796.3|186885.8|186795.8|186915.8|186825.8|186885.8|186795.8|10
1735057200000|2024-12-24 16:20:00|186886.3|186796.3|186888.3|186798.3|186888.3|186798.3|186886.1|186796.1|4
1735057210000|2024-12-24 16:20:10|186890.1|186800.1|186888.3|186798.3|186890.1|186800.1|186888.3|186798.3|2
1735057220000|2024-12-24 16:20:20|186893|186803|186891.8|186801.8|186893|186803|186891.8|186801.8|2
1735057230000|2024-12-24 16:20:30|186892.8|186802.8|186890.7|186800.7|186895|186805|186885|186795|4
1735057250000|2024-12-24 16:20:50|186895.7|186805.7|186885|186795|186898|186808|186880.3|186790.3|5
1735057260000|2024-12-24 16:21:00|186884.7|186794.7|186887.3|186797.3|186887.7|186797.7|186882.9|186792.9|4
1735057270000|2024-12-24 16:21:10|186881.5|186791.5|186882|186792|186882|186792|186881.5|186791.5|4
1735057280000|2024-12-24 16:21:20|186881.7|186791.7|186886.7|186796.7|186886.7|186796.7|186881.7|186791.7|3
1735057290000|2024-12-24 16:21:30|186886.4|186796.4|186896.6|186806.6|186896.6|186806.6|186886.4|186796.4|3
1735057300000|2024-12-24 16:21:40|186876.2|186786.2|186894|186804|186894|186804|186876.2|186786.2|4
1735057310000|2024-12-24 16:21:50|186898.5|186808.5|186900.7|186810.7|186900.7|186810.7|186894.9|186804.9|4
1735057330000|2024-12-24 16:22:10|186893.8|186803.8|186885.1|186795.1|186893.8|186803.8|186885.1|186795.1|7
1735057340000|2024-12-24 16:22:20|186884.3|186794.3|186891.8|186801.8|186891.8|186801.8|186884.3|186794.3|3
1735057350000|2024-12-24 16:22:30|186887.6|186797.6|186886.9|186796.9|186887.6|186797.6|186882.6|186792.6|7
1735057360000|2024-12-24 16:22:40|186884.7|186794.7|186885.9|186795.9|186885.9|186795.9|186884.7|186794.7|2
1735057380000|2024-12-24 16:23:00|186890.7|186800.7|186902.3|186812.3|186902.3|186812.3|186886.2|186796.2|7
1735057390000|2024-12-24 16:23:10|186892.4|186802.4|186884.6|186794.6|186896.5|186806.5|186884.6|186794.6|6
1735057410000|2024-12-24 16:23:30|186880|186790|186870.9|186780.9|186880|186790|186870.9|186780.9|7
1735057420000|2024-12-24 16:23:40|186873.6|186783.6|186881.7|186791.7|186884|186794|186873.6|186783.6|4
1735057430000|2024-12-24 16:23:50|186880.5|186790.5|186882.2|186792.2|186882.2|186792.2|186880.5|186790.5|2
1735057440000|2024-12-24 16:24:00|186888.1|186798.1|186874.1|186784.1|186889.1|186799.1|186874.1|186784.1|8
1735057450000|2024-12-24 16:24:10|186880.9|186790.9|186870.1|186780.1|186880.9|186790.9|186870.1|186780.1|2
1735057460000|2024-12-24 16:24:20|186874.6|186784.6|186875.4|186785.4|186880.4|186790.4|186874.6|186784.6|3
1735057470000|2024-12-24 16:24:30|186879.9|186789.9|186882.1|186792.1|186882.1|186792.1|186878.1|186788.1|5
1735057480000|2024-12-24 16:24:40|186883.3|186793.3|186883.3|186793.3|186883.3|186793.3|186883.3|186793.3|1
1735057500000|2024-12-24 16:25:00|186885.4|186795.4|186875|186785|186886.4|186796.4|186874.8|186784.8|6
1735057520000|2024-12-24 16:25:20|186874.3|186784.3|186874.3|186784.3|186874.3|186784.3|186874.3|186784.3|1
1735057530000|2024-12-24 16:25:30|186874.6|186784.6|186877.5|186787.5|186877.5|186787.5|186874.6|186784.6|2
1735057540000|2024-12-24 16:25:40|186863.1|186773.1|186869.4|186779.4|186869.4|186779.4|186863.1|186773.1|7
1735057550000|2024-12-24 16:25:50|186873.7|186783.7|186875.6|186785.6|186877.9|186787.9|186871.3|186781.3|7
1735057560000|2024-12-24 16:26:00|186875.9|186785.9|186866.9|186776.9|186876.1|186786.1|186853.7|186763.7|10
1735057580000|2024-12-24 16:26:20|186867.2|186777.2|186871.2|186781.2|186871.2|186781.2|186867.2|186777.2|2
1735057590000|2024-12-24 16:26:30|186872|186782|186873.2|186783.2|186873.2|186783.2|186872|186782|2
1735057600000|2024-12-24 16:26:40|186873.5|186783.5|186873.5|186783.5|186873.5|186783.5|186873.5|186783.5|1
1735057620000|2024-12-24 16:27:00|186873|186783|186872.5|186782.5|186873|186783|186872.5|186782.5|2
1735057630000|2024-12-24 16:27:10|186877.7|186787.7|186888.8|186758.8|186888.8|186787.7|186875.2|186758.8|3
1735057640000|2024-12-24 16:27:20|186889.5|186759.5|186889.3|186759.3|186889.5|186759.5|186889.3|186759.3|2
1735057650000|2024-12-24 16:27:30|186889.5|186759.5|186881|186751|186894.4|186764.4|186881|186751|6
1735057660000|2024-12-24 16:27:40|186882.6|186752.6|186887.3|186757.3|186887.3|186757.3|186882.6|186752.6|3
1735057670000|2024-12-24 16:27:50|186891.7|186761.7|186891|186761|186891.8|186761.8|186891|186761|4
1735057680000|2024-12-24 16:28:00|186885.6|186755.6|186886.3|186756.3|186886.6|186756.6|186885.6|186755.6|3
1735057690000|2024-12-24 16:28:10|186886.1|186756.1|186890.2|186760.2|186890.2|186760.2|186886.1|186756.1|2
1735057710000|2024-12-24 16:28:30|186889|186759|186889|186759|186889|186759|186889|186759|1
1735057720000|2024-12-24 16:28:40|186866.5|186776.5|186866.5|186776.5|186866.5|186776.5|186866.5|186776.5|1
1735057730000|2024-12-24 16:28:50|186868.5|186778.5|186869.9|186779.9|186869.9|186779.9|186868.5|186778.5|2
1735057740000|2024-12-24 16:29:00|186871.9|186781.9|186871.9|186781.9|186871.9|186781.9|186871.9|186781.9|1
1735057750000|2024-12-24 16:29:10|186876.6|186786.6|186898|186768|186898|186786.6|186876.6|186768|2
1735057760000|2024-12-24 16:29:20|186898.5|186768.5|186898.5|186768.5|186898.5|186768.5|186898.5|186768.5|1
1735057780000|2024-12-24 16:29:40|186902.6|186772.6|186898.1|186768.1|186902.6|186772.6|186897.8|186767.8|8
1735057790000|2024-12-24 16:29:50|186897.9|186767.9|186896.8|186766.8|186897.9|186767.9|186896.6|186766.6|4
1735057800000|2024-12-24 16:30:00|186907.8|186777.8|186875.6|186785.6|186907.8|186785.6|186873.1|186757.6|14
1735057810000|2024-12-24 16:30:10|186880.2|186790.2|186887.1|186797.1|186891|186801|186880.2|186790.2|8
1735057820000|2024-12-24 16:30:20|186891.8|186801.8|186885.9|186795.9|186891.8|186801.8|186883.7|186793.7|3
1735057830000|2024-12-24 16:30:30|186887.9|186797.9|186894.3|186804.3|186894.3|186804.3|186887.9|186797.9|6
1735057840000|2024-12-24 16:30:40|186892.3|186802.3|186894|186804|186894|186804|186892.3|186802.3|3
1735057850000|2024-12-24 16:30:50|186889.5|186799.5|186882.8|186792.8|186889.5|186799.5|186882.8|186792.8|4
1735057860000|2024-12-24 16:31:00|186884.3|186794.3|186886|186796|186893.3|186803.3|186884.3|186794.3|6
1735057870000|2024-12-24 16:31:10|186876.6|186786.6|186879.8|186789.8|186889.6|186799.6|186876.6|186786.6|10
1735057880000|2024-12-24 16:31:20|186882|186792|186885|186755|186927.1|186795.8|186870|186709.4|15
1735057890000|2024-12-24 16:31:30|186885.5|186755.5|186884.8|186754.8|186885.8|186755.8|186883|186753|14
1735057900000|2024-12-24 16:31:40|186886.5|186756.5|186887.3|186757.3|186887.3|186757.3|186886.5|186756.5|2
1735057910000|2024-12-24 16:31:50|186885.8|186755.8|186869.5|186779.5|186885.8|186779.5|186869.5|186755.8|2
1735057920000|2024-12-24 16:32:00|186873|186783|186881.3|186751.3|186881.3|186785|186864.5|186739.2|10
1735057930000|2024-12-24 16:32:10|186883.3|186753.3|186886.8|186756.8|186887.5|186757.5|186883.3|186753.3|7
1735057940000|2024-12-24 16:32:20|186884.8|186754.8|186885.6|186755.6|186887.3|186757.3|186884.8|186754.8|8
1735057950000|2024-12-24 16:32:30|186869.9|186739.9|186885.6|186755.6|186886.3|186756.3|186869.9|186739.9|11
1735057960000|2024-12-24 16:32:40|186883.8|186753.8|186885.6|186755.6|186886|186756|186883|186753|8
1735057970000|2024-12-24 16:32:50|186885.8|186755.8|186885.8|186755.8|186885.8|186755.8|186885.8|186755.8|1
1735057980000|2024-12-24 16:33:00|186872.5|186782.5|186872.5|186782.5|186872.5|186782.5|186872.5|186782.5|1
1735057990000|2024-12-24 16:33:10|186868.5|186778.5|186868.5|186778.5|186871|186781|186864.5|186774.5|7
1735058000000|2024-12-24 16:33:20|186870|186780|186880.3|186750.3|186880.3|186780|186870|186750.3|2
1735058010000|2024-12-24 16:33:30|186880|186750|186878.6|186748.6|186880|186750|186878.6|186748.6|2
1735058020000|2024-12-24 16:33:40|186878.5|186748.5|186880|186750|186880|186750|186878.5|186748.5|2
1735058030000|2024-12-24 16:33:50|186874.7|186744.7|186886.5|186756.5|186886.5|186756.5|186874.7|186744.7|4
1735058040000|2024-12-24 16:34:00|186878|186748|186907.8|186706.5|186907.8|186748|186878|186704|7
1735058050000|2024-12-24 16:34:10|186905.8|186704.5|186818.1|186688.1|186907.8|186707|186812.2|186669.8|12
1735058060000|2024-12-24 16:34:20|186823.8|186693.8|186825.6|186695.6|186829.9|186699.9|186819.2|186689.2|11
1735058070000|2024-12-24 16:34:30|186820.1|186690.1|186822.2|186692.2|186826.9|186696.9|186819.8|186689.8|8
1735058080000|2024-12-24 16:34:40|186820.2|186690.2|186820.7|186690.7|186820.7|186690.7|186819.9|186689.9|5
1735058090000|2024-12-24 16:34:50|186818.4|186688.4|186824.4|186694.4|186824.4|186694.4|186818.4|186688.4|5
1735058100000|2024-12-24 16:35:00|186819.3|186689.3|186812.6|186682.6|186819.3|186689.3|186806.4|186676.4|8
1735058110000|2024-12-24 16:35:10|186819.4|186689.4|186824.7|186694.7|186824.9|186694.9|186818.5|186688.5|6
1735058120000|2024-12-24 16:35:20|186824.9|186694.9|186816.3|186686.3|186824.9|186694.9|186816.3|186686.3|4
1735058130000|2024-12-24 16:35:30|186818.7|186688.7|186825.1|186695.1|186838.5|186708.5|186818.1|186688.1|8
1735058140000|2024-12-24 16:35:40|186823.4|186693.4|186823.1|186693.1|186824.3|186694.3|186818|186688|4
1735058150000|2024-12-24 16:35:50|186822.4|186692.4|186836.6|186706.6|186840.7|186710.7|186817.6|186687.6|12
1735058160000|2024-12-24 16:36:00|186831.5|186701.5|186837.7|186707.7|186840.5|186710.5|186831.5|186701.5|5
1735058180000|2024-12-24 16:36:20|186838.7|186708.7|186852.5|186722.5|186852.5|186722.5|186838.7|186708.7|5
1735058190000|2024-12-24 16:36:30|186853.3|186723.3|186860.5|186730.5|186860.5|186730.5|186853.3|186723.3|4
1735058200000|2024-12-24 16:36:40|186861|186731|186857|186727|186866.7|186736.7|186856.7|186726.7|6
1735058210000|2024-12-24 16:36:50|186851.4|186721.4|186835.9|186705.9|186851.4|186721.4|186834.1|186704.1|7
1735058220000|2024-12-24 16:37:00|186833.4|186703.4|186834.6|186704.6|186834.9|186704.9|186833.4|186703.4|4
1735058240000|2024-12-24 16:37:20|186836|186706|186826.7|186696.7|186836|186706|186826.7|186696.7|4
1735058250000|2024-12-24 16:37:30|186831.8|186701.8|186848.6|186718.6|186849.1|186719.1|186825|186695|9
1735058260000|2024-12-24 16:37:40|186843|186713|186846.8|186716.8|186846.8|186716.8|186839.7|186709.7|3
1735058270000|2024-12-24 16:37:50|186851.6|186721.6|186856.6|186726.6|186859.1|186729.1|186851.6|186721.6|3
1735058280000|2024-12-24 16:38:00|186857.6|186727.6|186859|186729|186864.3|186734.3|186857.6|186727.6|3
1735058290000|2024-12-24 16:38:10|186859.8|186729.8|186857.3|186727.3|186859.8|186729.8|186856.3|186726.3|4
1735058310000|2024-12-24 16:38:30|186853|186723|186849.9|186719.9|186853|186723|186847.6|186717.6|3
1735058320000|2024-12-24 16:38:40|186849.6|186719.6|186856|186726|186856|186726|186849.6|186719.6|2
1735058330000|2024-12-24 16:38:50|186860.5|186730.5|186860.5|186730.5|186860.5|186730.5|186860.5|186730.5|1
1735058340000|2024-12-24 16:39:00|186862|186732|186869.3|186739.3|186893.7|186763.7|186862|186732|6
1735058350000|2024-12-24 16:39:10|186870|186740|186873.7|186743.7|186883.9|186753.9|186870|186740|6
1735058360000|2024-12-24 16:39:20|186867.1|186737.1|186867.1|186737.1|186867.1|186737.1|186867.1|186737.1|1
1735058370000|2024-12-24 16:39:30|186868.1|186738.1|186871.3|186741.3|186877.5|186747.5|186868.1|186738.1|5
1735058380000|2024-12-24 16:39:40|186869.3|186739.3|186857.6|186727.6|186869.3|186739.3|186857.6|186727.6|4
1735058390000|2024-12-24 16:39:50|186856.6|186726.6|186849.2|186719.2|186856.6|186726.6|186849.2|186719.2|6
1735058400000|2024-12-24 16:40:00|186849.4|186719.4|186849.4|186719.4|186849.4|186719.4|186849.4|186719.4|1
1735058410000|2024-12-24 16:40:10|186843.6|186713.6|186835.6|186705.6|186843.6|186713.6|186835.6|186705.6|4
1735058420000|2024-12-24 16:40:20|186831.1|186701.1|186829.2|186699.2|186835.2|186705.2|186829.2|186699.2|5
1735058430000|2024-12-24 16:40:30|186840.1|186710.1|186807.8|186677.8|186840.1|186710.1|186807.8|186677.8|7
1735058440000|2024-12-24 16:40:40|186809.4|186679.4|186808.4|186678.4|186809.6|186679.6|186808.4|186678.4|3
1735058450000|2024-12-24 16:40:50|186809.1|186679.1|186807.7|186677.7|186809.1|186679.1|186807.7|186677.7|2
1735058460000|2024-12-24 16:41:00|186806.8|186676.8|186808|186678|186808|186678|186806.8|186676.8|2
1735058470000|2024-12-24 16:41:10|186809|186679|186808.5|186678.5|186817.6|186687.6|186808.5|186678.5|8
1735058480000|2024-12-24 16:41:20|186814.1|186684.1|186817.3|186687.3|186817.3|186687.3|186814.1|186684.1|4
1735058490000|2024-12-24 16:41:30|186812.3|186682.3|186812.5|186682.5|186822.2|186692.2|186810|186680|7
1735058500000|2024-12-24 16:41:40|186817.2|186687.2|186796.3|186666.3|186824.7|186694.7|186794.9|186664.9|6
1735058510000|2024-12-24 16:41:50|186796.5|186666.5|186804.6|186674.6|186804.6|186674.6|186796.5|186666.5|4
1735058520000|2024-12-24 16:42:00|186799.7|186669.7|186799.2|186669.2|186799.7|186669.7|186799|186669|3
1735058530000|2024-12-24 16:42:10|186798.5|186668.5|186795|186665|186798.7|186668.7|186795|186665|3
1735058540000|2024-12-24 16:42:20|186797.5|186667.5|186788.2|186658.2|186797.5|186667.5|186784.7|186654.7|4
1735058550000|2024-12-24 16:42:30|186790.2|186660.2|186795.4|186665.4|186795.4|186665.4|186790.2|186660.2|2
1735058560000|2024-12-24 16:42:40|186795.7|186665.7|186789.8|186659.8|186797|186667|186789.8|186659.8|4
1735058570000|2024-12-24 16:42:50|186790|186660|186790|186660|186790|186660|186790|186660|1
1735058580000|2024-12-24 16:43:00|186790.1|186660.1|186754.4|186624.4|186790.1|186660.1|186752.3|186622.3|7
1735058590000|2024-12-24 16:43:10|186760.9|186630.9|186789.9|186659.9|186789.9|186659.9|186752.5|186622.5|14
1735058600000|2024-12-24 16:43:20|186794.4|186664.4|186800.8|186670.8|186801|186671|186794.4|186664.4|5
1735058610000|2024-12-24 16:43:30|186795.3|186665.3|186798.4|186668.4|186798.4|186668.4|186793.8|186663.8|3
1735058620000|2024-12-24 16:43:40|186800.5|186670.5|186806.8|186676.8|186808|186678|186800.5|186670.5|7
1735058630000|2024-12-24 16:43:50|186813.8|186683.8|186812|186682|186814.1|186684.1|186807.9|186677.9|8
1735058640000|2024-12-24 16:44:00|186813.3|186683.3|186811.8|186681.8|186813.3|186683.3|186805.5|186675.5|5
1735058650000|2024-12-24 16:44:10|186813|186683|186808.3|186678.3|186813|186683|186808.3|186678.3|2
1735058660000|2024-12-24 16:44:20|186807|186677|186803.8|186673.8|186807|186677|186802|186672|7
1735058670000|2024-12-24 16:44:30|186801.7|186671.7|186802.6|186672.6|186811|186681|186801.7|186671.7|5
1735058680000|2024-12-24 16:44:40|186812.8|186682.8|186798|186668|186812.8|186682.8|186798|186668|5
1735058690000|2024-12-24 16:44:50|186793.2|186663.2|186793.2|186663.2|186793.2|186663.2|186793.2|186663.2|1
1735058700000|2024-12-24 16:45:00|186792.4|186662.4|186776|186646|186792.4|186662.4|186770.8|186640.8|4
1735058710000|2024-12-24 16:45:10|186775|186645|186777|186647|186779.7|186649.7|186773.8|186643.8|6
1735058720000|2024-12-24 16:45:20|186776.8|186646.8|186774.4|186644.4|186776.8|186646.8|186769.3|186639.3|8
1735058730000|2024-12-24 16:45:30|186777.2|186647.2|186776.4|186646.4|186777.2|186647.2|186776.4|186646.4|2
1735058740000|2024-12-24 16:45:40|186770.6|186640.6|186760.7|186630.7|186770.6|186640.6|186753.2|186623.2|5
1735058750000|2024-12-24 16:45:50|186760.5|186630.5|186781.3|186651.3|186782.4|186652.4|186760.5|186630.5|8
1735058760000|2024-12-24 16:46:00|186775.9|186645.9|186807.4|186677.4|186809.1|186679.1|186775.9|186645.9|11
1735058770000|2024-12-24 16:46:10|186834.4|186704.4|186841.6|186711.6|186841.6|186711.6|186825.2|186695.2|12
1735058780000|2024-12-24 16:46:20|186836.5|186706.5|186838.8|186708.8|186843.1|186713.1|186831.3|186701.3|13
1735058790000|2024-12-24 16:46:30|186838.2|186708.2|186844.8|186714.8|186844.8|186714.8|186838.2|186708.2|8
1735058800000|2024-12-24 16:46:40|186839.8|186709.8|186839.8|186709.8|186839.8|186709.8|186839.8|186709.8|1
1735058810000|2024-12-24 16:46:50|186847.5|186717.5|186843.5|186713.5|186851.7|186721.7|186843.5|186713.5|6
1735058820000|2024-12-24 16:47:00|186850.6|186720.6|186863.7|186733.7|186863.7|186733.7|186850.6|186720.6|8
1735058830000|2024-12-24 16:47:10|186863.5|186733.5|186864.4|186734.4|186864.4|186734.4|186859.5|186729.5|5
1735058840000|2024-12-24 16:47:20|186858.7|186728.7|186863.2|186733.2|186863.9|186733.9|186856.7|186726.7|10
1735058850000|2024-12-24 16:47:30|186865.9|186735.9|186861.5|186731.5|186865.9|186735.9|186856.9|186726.9|10
1735058860000|2024-12-24 16:47:40|186861.8|186731.8|186884|186754|186892.2|186762.2|186861.8|186731.8|15
1735058870000|2024-12-24 16:47:50|186889.4|186759.4|186899.2|186769.2|186899.7|186769.7|186888.4|186758.4|6
1735058880000|2024-12-24 16:48:00|186894.6|186764.6|186876.7|186746.7|186899.2|186769.2|186876.7|186746.7|5
1735058890000|2024-12-24 16:48:10|186881.1|186751.1|186844.8|186754.8|186881.1|186758.3|186844.8|186737.3|10
1735058900000|2024-12-24 16:48:20|186844.6|186754.6|186842|186752|186844.6|186754.6|186842|186752|3
1735058910000|2024-12-24 16:48:30|186841.3|186751.3|186847.6|186757.6|186847.6|186757.6|186841.3|186751.3|12
1735058920000|2024-12-24 16:48:40|186847.3|186757.3|186847.5|186757.5|186848.5|186758.5|186845.3|186755.3|6
1735058930000|2024-12-24 16:48:50|186844|186754|186831|186741|186844|186754|186826.6|186736.6|10
1735058940000|2024-12-24 16:49:00|186831.2|186741.2|186840.4|186750.4|186840.7|186750.7|186827|186737|11
1735058950000|2024-12-24 16:49:10|186840.7|186750.7|186837.1|186747.1|186840.7|186750.7|186834|186744|7
1735058960000|2024-12-24 16:49:20|186837.4|186747.4|186827.8|186737.8|186837.4|186747.4|186827.8|186737.8|3
1735058970000|2024-12-24 16:49:30|186829.6|186739.6|186825.6|186735.6|186830|186740|186820.8|186730.8|9
1735058980000|2024-12-24 16:49:40|186830.2|186740.2|186837.8|186747.8|186842.5|186752.5|186830.2|186740.2|7
1735058990000|2024-12-24 16:49:50|186842.7|186752.7|186838.8|186748.8|186842.7|186752.7|186831.6|186741.6|12
1735059000000|2024-12-24 16:50:00|186839.5|186749.5|186834.5|186744.5|186839.5|186749.5|186833|186743|9
1735059010000|2024-12-24 16:50:10|186833.2|186743.2|186832.8|186742.8|186833.5|186743.5|186832.8|186742.8|3
1735059020000|2024-12-24 16:50:20|186837.7|186747.7|186833.7|186743.7|186839.1|186749.1|186833.7|186743.7|5
1735059040000|2024-12-24 16:50:40|186834.3|186744.3|186834.2|186744.2|186834.3|186744.3|186834|186744|4
1735059050000|2024-12-24 16:50:50|186834.3|186744.3|186834.4|186744.4|186838.8|186748.8|186834.3|186744.3|4
1735059060000|2024-12-24 16:51:00|186838.8|186748.8|186862.1|186772.1|186869.6|186779.6|186834.4|186744.4|12
1735059070000|2024-12-24 16:51:10|186862.4|186772.4|186868|186778|186868|186778|186862.4|186772.4|3
1735059080000|2024-12-24 16:51:20|186870.8|186780.8|186875.6|186785.6|186875.6|186785.6|186870.8|186780.8|2
1735059090000|2024-12-24 16:51:30|186876.8|186786.8|186887.2|186797.2|186887.2|186797.2|186876.8|186786.8|7
1735059100000|2024-12-24 16:51:40|186889.9|186799.9|186881.7|186791.7|186889.9|186799.9|186872.6|186782.6|7
1735059110000|2024-12-24 16:51:50|186880.2|186790.2|186885.7|186795.7|186885.7|186795.7|186880.2|186790.2|3
1735059120000|2024-12-24 16:52:00|186887.7|186797.7|186887.7|186797.7|186887.7|186797.7|186887.7|186797.7|1
1735059140000|2024-12-24 16:52:20|186888.5|186798.5|186891.5|186801.5|186891.5|186801.5|186888|186798|5
1735059150000|2024-12-24 16:52:30|186888|186798|186883|186793|186890.5|186800.5|186878.5|186788.5|5
1735059160000|2024-12-24 16:52:40|186881.2|186791.2|186889.1|186799.1|186890.1|186800.1|186881.2|186791.2|4
1735059170000|2024-12-24 16:52:50|186884.1|186794.1|186879.3|186789.3|186884.1|186794.1|186876.1|186786.1|7
1735059180000|2024-12-24 16:53:00|186882.6|186792.6|186880.6|186790.6|186883.6|186793.6|186880.6|186790.6|4
1735059190000|2024-12-24 16:53:10|186882.9|186792.9|186886.4|186796.4|186886.4|186796.4|186882.9|186792.9|2
1735059200000|2024-12-24 16:53:20|186888.4|186798.4|186888.4|186798.4|186888.4|186798.4|186888.4|186798.4|1
1735059210000|2024-12-24 16:53:30|186890.4|186800.4|186890.4|186800.4|186890.4|186800.4|186890.4|186800.4|1
1735059220000|2024-12-24 16:53:40|186889.4|186799.4|186877.3|186787.3|186889.4|186799.4|186874.4|186784.4|5
1735059230000|2024-12-24 16:53:50|186875.3|186785.3|186880.3|186790.3|186880.3|186790.3|186875.3|186785.3|2
1735059240000|2024-12-24 16:54:00|186885|186795|186890.1|186800.1|186891.4|186801.4|186861.8|186771.8|13
1735059250000|2024-12-24 16:54:10|186889.9|186799.9|186889.6|186799.6|186890.1|186800.1|186889.6|186799.6|3
1735059260000|2024-12-24 16:54:20|186884.6|186794.6|186888.7|186798.7|186889.2|186799.2|186884.6|186794.6|4
1735059270000|2024-12-24 16:54:30|186887.5|186797.5|186886.5|186796.5|186887.5|186797.5|186886.5|186796.5|2
1735059280000|2024-12-24 16:54:40|186880.3|186790.3|186884.1|186794.1|186888.8|186798.8|186875.2|186785.2|6
1735059290000|2024-12-24 16:54:50|186884.5|186794.5|186884.5|186794.5|186884.5|186794.5|186884.5|186794.5|1
1735059300000|2024-12-24 16:55:00|186887.5|186797.5|186824.2|186734.2|186887.5|186797.5|186819.2|186729.2|9
1735059310000|2024-12-24 16:55:10|186824.7|186734.7|186836.7|186746.7|186836.7|186746.7|186813.1|186723.1|10
1735059320000|2024-12-24 16:55:20|186844.7|186754.7|186870.2|186780.2|186870.4|186780.4|186844.7|186754.7|10
1735059330000|2024-12-24 16:55:30|186875.7|186785.7|186885.2|186795.2|186885.7|186795.7|186875.7|186785.7|7
1735059340000|2024-12-24 16:55:40|186884.4|186794.4|186882.7|186792.7|186884.4|186794.4|186882.7|186792.7|2
1735059350000|2024-12-24 16:55:50|186886.7|186796.7|186883.9|186793.9|186887.2|186797.2|186883.9|186793.9|5
1735059360000|2024-12-24 16:56:00|186893|186803|186888|186798|186893|186803|186888|186798|6
1735059370000|2024-12-24 16:56:10|186889|186799|186893.2|186803.2|186895|186805|186888.5|186798.5|8
1735059380000|2024-12-24 16:56:20|186892.9|186802.9|186891.8|186801.8|186892.9|186802.9|186888.1|186798.1|3
1735059390000|2024-12-24 16:56:30|186890.5|186800.5|186891.5|186801.5|186901.9|186811.9|186883.3|186793.3|8
1735059400000|2024-12-24 16:56:40|186891|186801|186899.8|186809.8|186906.2|186816.2|186891|186801|6
1735059410000|2024-12-24 16:56:50|186899.5|186809.5|186899.5|186809.5|186899.5|186809.5|186899.5|186809.5|1
1735059420000|2024-12-24 16:57:00|186900|186810|186899.6|186809.6|186904.1|186814.1|186899.5|186809.5|6
1735059430000|2024-12-24 16:57:10|186898.4|186808.4|186896.8|186806.8|186898.4|186808.4|186896.8|186806.8|2
1735059440000|2024-12-24 16:57:20|186898.1|186808.1|186899.1|186809.1|186901.3|186811.3|186898.1|186808.1|3
1735059450000|2024-12-24 16:57:30|186898.1|186808.1|186897.8|186807.8|186898.1|186808.1|186890|186800|5
1735059460000|2024-12-24 16:57:40|186895.3|186805.3|186895.3|186805.3|186895.3|186805.3|186895.3|186805.3|1
1735059470000|2024-12-24 16:57:50|186899.3|186809.3|186891.7|186801.7|186899.3|186809.3|186887.7|186797.7|7
1735059480000|2024-12-24 16:58:00|186896.2|186806.2|186883|186793|186896.2|186806.2|186878.7|186788.7|11
1735059490000|2024-12-24 16:58:10|186878.8|186788.8|186885.5|186795.5|186886.6|186796.6|186877.6|186787.6|8
1735059500000|2024-12-24 16:58:20|186887.5|186797.5|186886.5|186796.5|186887.5|186797.5|186886.5|186796.5|4
1735059510000|2024-12-24 16:58:30|186886|186796|186892.3|186802.3|186892.6|186802.6|186885.5|186795.5|6
1735059520000|2024-12-24 16:58:40|186892.6|186802.6|186895.3|186805.3|186897.1|186807.1|186892.6|186802.6|12
1735059530000|2024-12-24 16:58:50|186895.1|186805.1|186895.1|186805.1|186895.1|186805.1|186895.1|186805.1|1
1735059540000|2024-12-24 16:59:00|186896.1|186806.1|186903.5|186813.5|186904.4|186814.4|186896.1|186806.1|4
1735059550000|2024-12-24 16:59:10|186903|186813|186903|186813|186903|186813|186903|186813|1
1735059560000|2024-12-24 16:59:20|186908.1|186818.1|186907.3|186817.3|186908.1|186818.1|186905.6|186815.6|3
1735059570000|2024-12-24 16:59:30|186913.1|186823.1|186907.3|186817.3|186913.1|186823.1|186907.3|186817.3|5
1735059580000|2024-12-24 16:59:40|186908.8|186818.8|186908.3|186818.3|186913.2|186823.2|186908.3|186818.3|3
1735059590000|2024-12-24 16:59:50|186907.8|186817.8|186907.8|186817.8|186907.8|186817.8|186906|186816|4
1735059600000|2024-12-24 17:00:00|186912.3|186822.3|186929.2|186799.2|186929.2|186825|186908.2|186799.2|6
1735059610000|2024-12-24 17:00:10|186930.7|186800.7|186936.6|186806.6|186936.6|186806.6|186930.7|186800.7|2
1735059620000|2024-12-24 17:00:20|186940.1|186810.1|186930.3|186800.3|186940.1|186810.1|186930.3|186800.3|4
1735059630000|2024-12-24 17:00:30|186928.9|186798.9|186929.1|186799.1|186929.1|186799.1|186928.5|186798.5|3
1735059640000|2024-12-24 17:00:40|186928.5|186798.5|186928.5|186798.5|186928.5|186798.5|186928.5|186798.5|1
1735059650000|2024-12-24 17:00:50|186931|186801|186932.5|186802.5|186932.5|186802.5|186931|186801|4
1735059670000|2024-12-24 17:01:10|186930.5|186800.5|186926.5|186796.5|186931|186801|186926.5|186796.5|5
1735059680000|2024-12-24 17:01:20|186926.7|186796.7|186932.7|186802.7|186932.7|186802.7|186926.7|186796.7|6
1735059690000|2024-12-24 17:01:30|186932.6|186802.6|186932.6|186802.6|186932.6|186802.6|186932.6|186802.6|1
1735059700000|2024-12-24 17:01:40|186927.6|186797.6|186922.6|186792.6|186927.6|186797.6|186922.1|186792.1|4
1735059710000|2024-12-24 17:01:50|186922.3|186792.3|186922.6|186792.6|186922.6|186792.6|186922.3|186792.3|2
1735059720000|2024-12-24 17:02:00|186926.2|186796.2|186922.9|186792.9|186926.2|186796.2|186922.9|186792.9|2
1735059730000|2024-12-24 17:02:10|186923|186793|186934.3|186804.3|186934.3|186804.3|186922.5|186792.5|10
1735059740000|2024-12-24 17:02:20|186927.9|186797.9|186924.4|186794.4|186927.9|186797.9|186924.4|186794.4|5
1735059750000|2024-12-24 17:02:30|186923.4|186793.4|186911.8|186781.8|186923.9|186793.9|186911.8|186781.8|8
1735059760000|2024-12-24 17:02:40|186910.6|186780.6|186912.6|186782.6|186912.6|186782.6|186910.6|186780.6|2
1735059770000|2024-12-24 17:02:50|186911.6|186781.6|186912.1|186782.1|186912.1|186782.1|186911.6|186781.6|2
1735059780000|2024-12-24 17:03:00|186900.9|186770.9|186911.2|186781.2|186914.5|186784.5|186900.9|186770.9|9
1735059790000|2024-12-24 17:03:10|186911.1|186781.1|186910.9|186780.9|186911.1|186781.1|186910.6|186780.6|3
1735059800000|2024-12-24 17:03:20|186911.2|186781.2|186912.1|186782.1|186912.1|186782.1|186911.2|186781.2|3
1735059810000|2024-12-24 17:03:30|186911.6|186781.6|186911.6|186781.6|186911.6|186781.6|186911.6|186781.6|1
1735059820000|2024-12-24 17:03:40|186914.5|186784.5|186910.7|186780.7|186917.7|186787.7|186910.7|186780.7|9
1735059830000|2024-12-24 17:03:50|186917.2|186787.2|186910.8|186780.8|186917.2|186787.2|186910.8|186780.8|2
1735059840000|2024-12-24 17:04:00|186910.3|186780.3|186908.5|186778.5|186911|186781|186908.5|186778.5|3
1735059850000|2024-12-24 17:04:10|186902.7|186772.7|186897|186767|186902.7|186772.7|186896|186766|4
1735059860000|2024-12-24 17:04:20|186896.5|186766.5|186896|186766|186896.5|186766.5|186896|186766|2
1735059870000|2024-12-24 17:04:30|186896.2|186766.2|186888|186758|186896.2|186766.2|186888|186758|3
1735059880000|2024-12-24 17:04:40|186888.1|186758.1|186888.1|186758.1|186888.1|186758.1|186888.1|186758.1|1
1735059890000|2024-12-24 17:04:50|186881.3|186751.3|186873|186743|186881.3|186751.3|186872.8|186742.8|3
1735059900000|2024-12-24 17:05:00|186872.5|186742.5|186870.8|186740.8|186872.5|186742.5|186870.8|186740.8|2
1735059910000|2024-12-24 17:05:10|186872|186742|186870.3|186740.3|186872|186742|186868.3|186738.3|3
1735059920000|2024-12-24 17:05:20|186869.5|186739.5|186861.4|186731.4|186869.5|186739.5|186859.2|186729.2|3
1735059930000|2024-12-24 17:05:30|186862.7|186732.7|186860.7|186730.7|186862.7|186732.7|186857.2|186727.2|6
1735059940000|2024-12-24 17:05:40|186859.9|186729.9|186857.2|186727.2|186859.9|186729.9|186853.9|186723.9|4
1735059950000|2024-12-24 17:05:50|186855.5|186725.5|186856.5|186726.5|186856.5|186726.5|186853.5|186723.5|3
1735059960000|2024-12-24 17:06:00|186860.5|186730.5|186851.3|186721.3|186860.5|186730.5|186851.3|186721.3|4
1735059970000|2024-12-24 17:06:10|186851|186721|186842.7|186712.7|186851|186721|186837.6|186707.6|4
1735059980000|2024-12-24 17:06:20|186844.7|186714.7|186849.5|186719.5|186857|186727|186844.7|186714.7|10
1735059990000|2024-12-24 17:06:30|186849|186719|186849|186719|186849.5|186719.5|186848.8|186718.8|4
1735060000000|2024-12-24 17:06:40|186849.3|186719.3|186839.3|186709.3|186850.5|186720.5|186839.3|186709.3|7
1735060010000|2024-12-24 17:06:50|186837.8|186707.8|186859.9|186729.9|186865.1|186735.1|186837.8|186707.8|9
1735060020000|2024-12-24 17:07:00|186860.2|186730.2|186863.9|186733.9|186863.9|186733.9|186859.9|186729.9|7
1735060030000|2024-12-24 17:07:10|186861.1|186731.1|186861.1|186731.1|186861.1|186731.1|186861.1|186731.1|1
1735060040000|2024-12-24 17:07:20|186860.5|186730.5|186860.5|186730.5|186860.5|186730.5|186860.5|186730.5|1
1735060060000|2024-12-24 17:07:40|186857.5|186727.5|186853.9|186723.9|186857.5|186727.5|186853.9|186723.9|2
1735060070000|2024-12-24 17:07:50|186852.4|186722.4|186852.9|186722.9|186855.9|186725.9|186850.1|186720.1|9
1735060080000|2024-12-24 17:08:00|186851.1|186721.1|186854.6|186724.6|186854.6|186724.6|186850.6|186720.6|4
1735060090000|2024-12-24 17:08:10|186853.4|186723.4|186860.4|186730.4|186860.4|186730.4|186853.4|186723.4|5
1735060100000|2024-12-24 17:08:20|186853.9|186723.9|186853.2|186723.2|186853.9|186723.9|186853.2|186723.2|2
1735060110000|2024-12-24 17:08:30|186849.2|186719.2|186849.2|186719.2|186849.2|186719.2|186849.2|186719.2|1
1735060120000|2024-12-24 17:08:40|186842.9|186712.9|186826.4|186696.4|186843.4|186713.4|186826.4|186696.4|5
1735060130000|2024-12-24 17:08:50|186827.1|186697.1|186826.1|186696.1|186832.1|186702.1|186826.1|186696.1|4
1735060140000|2024-12-24 17:09:00|186831.8|186701.8|186823.9|186693.9|186834.2|186704.2|186817.9|186687.9|7
1735060160000|2024-12-24 17:09:20|186825.2|186695.2|186810.9|186680.9|186832.7|186702.7|186810.9|186680.9|8
1735060170000|2024-12-24 17:09:30|186814.7|186684.7|186821.7|186691.7|186821.7|186691.7|186814.7|186684.7|5
1735060180000|2024-12-24 17:09:40|186822.3|186692.3|186832|186702|186832.2|186702.2|186822.3|186692.3|4
1735060190000|2024-12-24 17:09:50|186838.5|186708.5|186838.3|186708.3|186838.5|186708.5|186832.4|186702.4|7
1735060200000|2024-12-24 17:10:00|186838.6|186708.6|186841.3|186711.3|186842.3|186712.3|186838.3|186708.3|6
1735060210000|2024-12-24 17:10:10|186840.5|186710.5|186837.5|186707.5|186840.5|186710.5|186834.8|186704.8|5
1735060220000|2024-12-24 17:10:20|186838.1|186708.1|186828|186698|186838.3|186708.3|186828|186698|5
1735060230000|2024-12-24 17:10:30|186828.1|186698.1|186838.7|186708.7|186838.7|186708.7|186824.4|186694.4|6
1735060240000|2024-12-24 17:10:40|186837.7|186707.7|186830.8|186700.8|186837.7|186707.7|186830.8|186700.8|4
1735060250000|2024-12-24 17:10:50|186830.3|186700.3|186807.7|186677.7|186830.3|186700.3|186807.7|186677.7|7
1735060260000|2024-12-24 17:11:00|186802.2|186672.2|186806.3|186676.3|186806.3|186676.3|186802.2|186672.2|3
1735060270000|2024-12-24 17:11:10|186806.5|186676.5|186806|186676|186806.5|186676.5|186804.7|186674.7|5
1735060280000|2024-12-24 17:11:20|186811.6|186681.6|186822.7|186692.7|186829.7|186699.7|186811.6|186681.6|9
1735060290000|2024-12-24 17:11:30|186823.3|186693.3|186823.3|186693.3|186823.3|186693.3|186823.3|186693.3|1
1735060300000|2024-12-24 17:11:40|186828.9|186698.9|186828.9|186698.9|186828.9|186698.9|186828.9|186698.9|1
1735060310000|2024-12-24 17:11:50|186828.4|186698.4|186828.4|186698.4|186828.4|186698.4|186828.4|186698.4|1
1735060320000|2024-12-24 17:12:00|186835.5|186705.5|186838.9|186708.9|186838.9|186708.9|186835.5|186705.5|2
1735060330000|2024-12-24 17:12:10|186832.7|186702.7|186836.7|186706.7|186836.7|186706.7|186829.7|186699.7|5
1735060340000|2024-12-24 17:12:20|186836.2|186706.2|186836.2|186706.2|186836.2|186706.2|186836.2|186706.2|1
1735060350000|2024-12-24 17:12:30|186835.9|186705.9|186835.9|186705.9|186835.9|186705.9|186835.9|186705.9|1
1735060360000|2024-12-24 17:12:40|186830.3|186700.3|186830.1|186700.1|186830.3|186700.3|186828.9|186698.9|4
1735060370000|2024-12-24 17:12:50|186829.8|186699.8|186829.8|186699.8|186829.8|186699.8|186829.8|186699.8|1
1735060380000|2024-12-24 17:13:00|186829.6|186699.6|186831.3|186701.3|186831.3|186701.3|186827.5|186697.5|5
1735060400000|2024-12-24 17:13:20|186838.3|186708.3|186832.4|186702.4|186838.3|186708.3|186828.8|186698.8|4
1735060410000|2024-12-24 17:13:30|186831.8|186701.8|186835.6|186705.6|186838.2|186708.2|186829.7|186699.7|6
1735060420000|2024-12-24 17:13:40|186830|186700|186830.7|186700.7|186830.7|186700.7|186830|186700|2
1735060430000|2024-12-24 17:13:50|186830.2|186700.2|186831|186701|186831|186701|186830.2|186700.2|2
1735060440000|2024-12-24 17:14:00|186845|186715|186844.5|186714.5|186845|186715|186844.5|186714.5|2
1735060450000|2024-12-24 17:14:10|186845.2|186715.2|186846.1|186716.1|186846.1|186716.1|186835.5|186705.5|7
1735060460000|2024-12-24 17:14:20|186845.4|186715.4|186844.6|186714.6|186845.4|186715.4|186844.6|186714.6|2
1735060470000|2024-12-24 17:14:30|186837.8|186707.8|186828.8|186698.8|186837.8|186707.8|186828.8|186698.8|2
1735060480000|2024-12-24 17:14:40|186823.3|186693.3|186829.1|186699.1|186829.6|186699.6|186823.3|186693.3|4
1735060490000|2024-12-24 17:14:50|186829.6|186699.6|186865.1|186735.1|186865.1|186735.1|186829.6|186699.6|7
1735060500000|2024-12-24 17:15:00|186879.6|186749.6|186850.3|186720.3|186883.6|186753.6|186850.3|186720.3|15
1735060510000|2024-12-24 17:15:10|186854|186724|186847.8|186717.8|186854|186724|186847.6|186717.6|7
1735060520000|2024-12-24 17:15:20|186847.6|186717.6|186852.8|186722.8|186853.6|186723.6|186844.3|186714.3|7
1735060530000|2024-12-24 17:15:30|186847.3|186717.3|186844.3|186714.3|186850.5|186720.5|186844.3|186714.3|6
1735060540000|2024-12-24 17:15:40|186846.3|186716.3|186857|186727|186857|186727|186846.3|186716.3|6
1735060550000|2024-12-24 17:15:50|186860|186730|186856.4|186726.4|186860|186730|186850.9|186720.9|3
1735060560000|2024-12-24 17:16:00|186857.4|186727.4|186858.5|186728.5|186862.8|186732.8|186856|186726|7
1735060570000|2024-12-24 17:16:10|186858.7|186728.7|186854.7|186724.7|186858.7|186728.7|186854.7|186724.7|3
1735060580000|2024-12-24 17:16:20|186851.5|186721.5|186845.1|186715.1|186851.5|186721.5|186845.1|186715.1|3
1735060590000|2024-12-24 17:16:30|186845.6|186715.6|186844.7|186714.7|186845.6|186715.6|186844.7|186714.7|2
1735060600000|2024-12-24 17:16:40|186838.9|186708.9|186841.3|186711.3|186844.8|186714.8|186838.6|186708.6|4
1735060610000|2024-12-24 17:16:50|186841.4|186711.4|186841.4|186711.4|186841.4|186711.4|186841.4|186711.4|1
1735060630000|2024-12-24 17:17:10|186835.6|186705.6|186819.9|186689.9|186835.6|186705.6|186819.9|186689.9|5
1735060640000|2024-12-24 17:17:20|186820.2|186690.2|186821.1|186691.1|186828|186698|186820.2|186690.2|6
1735060650000|2024-12-24 17:17:30|186821.6|186691.6|186823.7|186693.7|186829.3|186699.3|186821.6|186691.6|3
1735060660000|2024-12-24 17:17:40|186823.8|186693.8|186829.4|186699.4|186829.4|186699.4|186823.8|186693.8|2
1735060670000|2024-12-24 17:17:50|186832.4|186702.4|186833.4|186703.4|186835.4|186705.4|186832.4|186702.4|5
1735060680000|2024-12-24 17:18:00|186833.9|186703.9|186833.9|186703.9|186833.9|186703.9|186833.9|186703.9|1
1735060700000|2024-12-24 17:18:20|186832.5|186702.5|186832.5|186702.5|186832.5|186702.5|186832.5|186702.5|1
1735060710000|2024-12-24 17:18:30|186828.4|186698.4|186805.1|186675.1|186828.4|186698.4|186805.1|186675.1|6
1735060720000|2024-12-24 17:18:40|186824.1|186694.1|186813.3|186683.3|186824.1|186694.1|186813.3|186683.3|4
1735060730000|2024-12-24 17:18:50|186805.8|186675.8|186804.6|186674.6|186805.8|186675.8|186803|186673|6
1735060740000|2024-12-24 17:19:00|186804|186674|186804|186674|186804|186674|186804|186674|1
1735060750000|2024-12-24 17:19:10|186802.3|186672.3|186802.3|186672.3|186802.3|186672.3|186802.3|186672.3|1
1735060760000|2024-12-24 17:19:20|186805.5|186675.5|186799|186669|186805.5|186675.5|186799|186669|2
1735060770000|2024-12-24 17:19:30|186806.5|186676.5|186806.5|186676.5|186806.5|186676.5|186806.5|186676.5|1
1735060780000|2024-12-24 17:19:40|186804.6|186674.6|186804.6|186674.6|186804.6|186674.6|186804.6|186674.6|1
1735060790000|2024-12-24 17:19:50|186810.8|186680.8|186817.3|186687.3|186817.3|186687.3|186810.8|186680.8|2
1735060800000|2024-12-24 17:20:00|186822.9|186692.9|186827.4|186697.4|186827.4|186697.4|186822.9|186692.9|3
1735060810000|2024-12-24 17:20:10|186827.6|186697.6|186827.4|186697.4|186827.6|186697.6|186827.4|186697.4|2
1735060820000|2024-12-24 17:20:20|186833.3|186703.3|186826.2|186696.2|186836.5|186706.5|186826.2|186696.2|4
1735060830000|2024-12-24 17:20:30|186820.5|186690.5|186812.7|186682.7|186820.5|186690.5|186812.5|186682.5|5
1735060840000|2024-12-24 17:20:40|186812.5|186682.5|186797.3|186667.3|186812.5|186682.5|186797.3|186667.3|4
1735060850000|2024-12-24 17:20:50|186797.5|186667.5|186798.5|186668.5|186804.3|186674.3|186797|186667|12
1735060860000|2024-12-24 17:21:00|186797|186667|186791.8|186661.8|186797|186667|186791.3|186661.3|4
1735060880000|2024-12-24 17:21:20|186795.5|186665.5|186802.9|186672.9|186803.2|186673.2|186795.5|186665.5|4
1735060890000|2024-12-24 17:21:30|186803.2|186673.2|186767.6|186637.6|186803.2|186673.2|186762.1|186632.1|12
1735060900000|2024-12-24 17:21:40|186767.9|186637.9|186765.7|186635.7|186767.9|186637.9|186765.7|186635.7|2
1735060910000|2024-12-24 17:21:50|186766.6|186636.6|186767.6|186637.6|186767.6|186637.6|186766.6|186636.6|2
1735060920000|2024-12-24 17:22:00|186769.5|186639.5|186767.4|186637.4|186769.5|186639.5|186767.4|186637.4|2
1735060930000|2024-12-24 17:22:10|186775.6|186645.6|186775.9|186645.9|186775.9|186645.9|186775.6|186645.6|2
1735060940000|2024-12-24 17:22:20|186774.6|186644.6|186787.8|186657.8|186788.3|186658.3|186774.6|186644.6|5
1735060950000|2024-12-24 17:22:30|186781.4|186651.4|186781.4|186651.4|186781.4|186651.4|186781.4|186651.4|1
1735060960000|2024-12-24 17:22:40|186780.4|186650.4|186775.1|186645.1|186780.4|186650.4|186772.9|186642.9|5
1735060970000|2024-12-24 17:22:50|186769.8|186639.8|186769.8|186639.8|186769.8|186639.8|186769.8|186639.8|1
1735060990000|2024-12-24 17:23:10|186775.4|186645.4|186775.4|186645.4|186775.9|186645.9|186775.4|186645.4|4
1735061000000|2024-12-24 17:23:20|186779.1|186649.1|186785.7|186655.7|186785.7|186655.7|186779.1|186649.1|4
1735061010000|2024-12-24 17:23:30|186785.4|186655.4|186778.9|186648.9|186785.4|186655.4|186778.4|186648.4|4
1735061020000|2024-12-24 17:23:40|186779.1|186649.1|186771.1|186641.1|186779.1|186649.1|186771.1|186641.1|4
1735061030000|2024-12-24 17:23:50|186777.4|186647.4|186772.4|186642.4|186777.4|186647.4|186772.4|186642.4|2
1735061050000|2024-12-24 17:24:10|186776.4|186646.4|186777.2|186647.2|186783.5|186653.5|186776.4|186646.4|3
1735061060000|2024-12-24 17:24:20|186782.9|186652.9|186783.1|186653.1|186783.4|186653.4|186782.9|186652.9|3
1735061070000|2024-12-24 17:24:30|186783.6|186653.6|186797.8|186667.8|186797.8|186667.8|186783.6|186653.6|3
1735061080000|2024-12-24 17:24:40|186800|186670|186794.8|186664.8|186800.3|186670.3|186794.3|186664.3|5
1735061090000|2024-12-24 17:24:50|186801.3|186671.3|186801.3|186671.3|186801.3|186671.3|186801.3|186671.3|1
1735061100000|2024-12-24 17:25:00|186801.8|186671.8|186805.1|186675.1|186805.1|186675.1|186801.8|186671.8|2
1735061110000|2024-12-24 17:25:10|186803.6|186673.6|186803.6|186673.6|186803.6|186673.6|186803.6|186673.6|1
1735061120000|2024-12-24 17:25:20|186801.8|186671.8|186800.3|186670.3|186801.8|186671.8|186791|186661|4
1735061130000|2024-12-24 17:25:30|186801.1|186671.1|186804.1|186674.1|186804.1|186674.1|186801.1|186671.1|2
1735061140000|2024-12-24 17:25:40|186807.8|186677.8|186813.1|186683.1|186813.1|186683.1|186807.8|186677.8|2
1735061150000|2024-12-24 17:25:50|186820.3|186690.3|186810.5|186680.5|186821.5|186691.5|186810.5|186680.5|3
1735061160000|2024-12-24 17:26:00|186810.8|186680.8|186811|186681|186824.8|186694.8|186810.8|186680.8|6
1735061170000|2024-12-24 17:26:10|186810|186680|186810.5|186680.5|186810.5|186680.5|186810|186680|2
1735061180000|2024-12-24 17:26:20|186810.2|186680.2|186811.2|186681.2|186811.2|186681.2|186809.2|186679.2|3
1735061190000|2024-12-24 17:26:30|186819.3|186689.3|186826.1|186696.1|186832|186702|186819.3|186689.3|3
1735061200000|2024-12-24 17:26:40|186823.4|186693.4|186826.4|186696.4|186826.4|186696.4|186823.4|186693.4|2
1735061210000|2024-12-24 17:26:50|186824.6|186694.6|186824.6|186694.6|186824.6|186694.6|186824.6|186694.6|1
1735061220000|2024-12-24 17:27:00|186824.4|186694.4|186823.5|186693.5|186824.4|186694.4|186823.5|186693.5|2
1735061230000|2024-12-24 17:27:10|186823.9|186693.9|186806.7|186676.7|186823.9|186693.9|186806.7|186676.7|5
1735061240000|2024-12-24 17:27:20|186805.9|186675.9|186806.3|186676.3|186806.3|186676.3|186804.7|186674.7|5
1735061260000|2024-12-24 17:27:40|186809.5|186679.5|186810|186680|186825.7|186695.7|186809.5|186679.5|7
1735061270000|2024-12-24 17:27:50|186804.5|186674.5|186804.5|186674.5|186804.5|186674.5|186804.5|186674.5|1
1735061280000|2024-12-24 17:28:00|186804.8|186674.8|186804.8|186674.8|186804.8|186674.8|186804.8|186674.8|1
1735061290000|2024-12-24 17:28:10|186804.3|186674.3|186798.8|186668.8|186804.3|186674.3|186793|186663|4
1735061300000|2024-12-24 17:28:20|186798.6|186668.6|186794.7|186664.7|186798.6|186668.6|186791.5|186661.5|5
1735061310000|2024-12-24 17:28:30|186790.1|186660.1|186790.5|186660.5|186790.5|186660.5|186790.1|186660.1|2
1735061320000|2024-12-24 17:28:40|186788.7|186658.7|186783.8|186653.8|186788.7|186658.7|186783|186653|3
1735061330000|2024-12-24 17:28:50|186782.5|186652.5|186766.9|186636.9|186782.5|186652.5|186766.9|186636.9|6
1735061340000|2024-12-24 17:29:00|186771.9|186641.9|186773.5|186643.5|186778.8|186648.8|186768.3|186638.3|11
1735061350000|2024-12-24 17:29:10|186773|186643|186779.3|186649.3|186787.8|186657.8|186773|186643|9
1735061360000|2024-12-24 17:29:20|186779.8|186649.8|186770.9|186640.9|186779.8|186649.8|186770.9|186640.9|4
1735061370000|2024-12-24 17:29:30|186778|186648|186779.6|186649.6|186780.1|186650.1|186778|186648|3
1735061380000|2024-12-24 17:29:40|186773.3|186643.3|186779.7|186649.7|186779.7|186649.7|186772.8|186642.8|4
1735061390000|2024-12-24 17:29:50|186780.2|186650.2|186778.2|186648.2|186788|186658|186778.2|186648.2|9
1735061400000|2024-12-24 17:30:00|186787.2|186657.2|186802.6|186672.6|186810|186680|186787.2|186657.2|10
1735061410000|2024-12-24 17:30:10|186808.7|186678.7|186808.7|186678.7|186808.7|186678.7|186808.7|186678.7|1
1735061420000|2024-12-24 17:30:20|186809.2|186679.2|186828.8|186698.8|186831.1|186701.1|186809.2|186679.2|4
1735061430000|2024-12-24 17:30:30|186831.3|186701.3|186825.4|186695.4|186831.3|186701.3|186825.2|186695.2|6
1735061440000|2024-12-24 17:30:40|186831.3|186701.3|186834.9|186704.9|186835.1|186705.1|186825.2|186695.2|6
1735061450000|2024-12-24 17:30:50|186831.6|186701.6|186839.7|186709.7|186839.7|186709.7|186831.6|186701.6|6
1735061460000|2024-12-24 17:31:00|186848|186718|186837.7|186707.7|186849.7|186719.7|186832|186702|10
1735061470000|2024-12-24 17:31:10|186838.2|186708.2|186832.8|186702.8|186838.2|186708.2|186827.2|186697.2|8
1735061480000|2024-12-24 17:31:20|186833.5|186703.5|186842.3|186712.3|186842.3|186712.3|186833.3|186703.3|8
1735061490000|2024-12-24 17:31:30|186841.8|186711.8|186831.7|186701.7|186841.8|186711.8|186831.2|186701.2|11
1735061510000|2024-12-24 17:31:50|186830.1|186700.1|186830.1|186700.1|186830.1|186700.1|186830.1|186700.1|1
1735061520000|2024-12-24 17:32:00|186823.6|186693.6|186817.4|186687.4|186823.6|186693.6|186817.2|186687.2|5
1735061530000|2024-12-24 17:32:10|186823.1|186693.1|186810.4|186680.4|186823.1|186693.1|186809.2|186679.2|5
1735061540000|2024-12-24 17:32:20|186814.4|186684.4|186816.8|186686.8|186823.5|186693.5|186811.3|186681.3|4
1735061550000|2024-12-24 17:32:30|186817.8|186687.8|186814.7|186684.7|186818.1|186688.1|186811.7|186681.7|6
1735061560000|2024-12-24 17:32:40|186817.2|186687.2|186805.7|186675.7|186817.5|186687.5|186805.7|186675.7|10
1735061570000|2024-12-24 17:32:50|186811.7|186681.7|186813.1|186683.1|186813.1|186683.1|186803.4|186673.4|8
1735061580000|2024-12-24 17:33:00|186812.6|186682.6|186805.3|186675.3|186813.5|186683.5|186805.3|186675.3|10
1735061590000|2024-12-24 17:33:10|186814.8|186684.8|186808.7|186678.7|186814.8|186684.8|186808.7|186678.7|3
1735061600000|2024-12-24 17:33:20|186815.6|186685.6|186809.3|186679.3|186815.9|186685.9|186809.3|186679.3|3
1735061610000|2024-12-24 17:33:30|186818.7|186688.7|186824.9|186694.9|186824.9|186694.9|186818.7|186688.7|4
1735061620000|2024-12-24 17:33:40|186824.6|186694.6|186832.1|186702.1|186832.1|186702.1|186824.6|186694.6|3
1735061630000|2024-12-24 17:33:50|186826.4|186696.4|186823.2|186693.2|186826.4|186696.4|186823.2|186693.2|2
1735061640000|2024-12-24 17:34:00|186826.9|186696.9|186836.3|186706.3|186836.9|186706.9|186826.2|186696.2|10
1735061660000|2024-12-24 17:34:20|186836.8|186706.8|186829.4|186699.4|186837.1|186707.1|186829.4|186699.4|4
1735061670000|2024-12-24 17:34:30|186837.8|186707.8|186846.6|186716.6|186846.6|186716.6|186831.9|186701.9|8
1735061680000|2024-12-24 17:34:40|186845.4|186715.4|186839|186709|186845.4|186715.4|186839|186709|3
1735061690000|2024-12-24 17:34:50|186839.5|186709.5|186839.5|186709.5|186839.5|186709.5|186839.5|186709.5|1
1735061700000|2024-12-24 17:35:00|186840.7|186710.7|186845.3|186715.3|186846.4|186716.4|186840.7|186710.7|7
1735061710000|2024-12-24 17:35:10|186849|186719|186869.9|186739.9|186873.4|186743.4|186849|186719|10
1735061720000|2024-12-24 17:35:20|186870.4|186740.4|186857.7|186727.7|186871.6|186741.6|186857.2|186727.2|10
1735061730000|2024-12-24 17:35:30|186856.3|186726.3|186856.3|186726.3|186856.3|186726.3|186856.3|186726.3|1
1735061740000|2024-12-24 17:35:40|186854.8|186724.8|186854.8|186724.8|186854.8|186724.8|186854.8|186724.8|1
1735061750000|2024-12-24 17:35:50|186854.5|186724.5|186850.5|186720.5|186854.5|186724.5|186849|186719|5
1735061760000|2024-12-24 17:36:00|186849.5|186719.5|186849.5|186719.5|186849.5|186719.5|186849.5|186719.5|1
1735061770000|2024-12-24 17:36:10|186808.7|186678.7|186798.5|186668.5|186808.7|186678.7|186798.5|186668.5|2
1735061780000|2024-12-24 17:36:20|186795.2|186665.2|186795.7|186665.7|186796|186666|186795.2|186665.2|4
1735061790000|2024-12-24 17:36:30|186795.4|186665.4|186798.3|186668.3|186799.8|186669.8|186789.3|186659.3|11
1735061800000|2024-12-24 17:36:40|186799|186669|186798.8|186668.8|186799|186669|186794.8|186664.8|10
1735061810000|2024-12-24 17:36:50|186799|186669|186799|186669|186799|186669|186799|186669|1
1735061820000|2024-12-24 17:37:00|186798|186668|186793.1|186663.1|186798|186668|186792.1|186662.1|3
1735061830000|2024-12-24 17:37:10|186798.9|186668.9|186798.3|186668.3|186805.5|186675.5|186798.3|186668.3|6
1735061840000|2024-12-24 17:37:20|186798.8|186668.8|186793.1|186663.1|186798.8|186668.8|186793.1|186663.1|2
1735061850000|2024-12-24 17:37:30|186790.1|186660.1|186790.1|186660.1|186790.1|186660.1|186790.1|186660.1|1
1735061860000|2024-12-24 17:37:40|186794.6|186664.6|186793.6|186663.6|186794.6|186664.6|186793.6|186663.6|2
1735061870000|2024-12-24 17:37:50|186800|186670|186800.8|186670.8|186800.8|186670.8|186792.4|186662.4|7
1735061880000|2024-12-24 17:38:00|186801.3|186671.3|186800.4|186670.4|186806.2|186676.2|186800.3|186670.3|4
1735061890000|2024-12-24 17:38:10|186802.6|186672.6|186802.6|186672.6|186802.6|186672.6|186802.6|186672.6|1
1735061900000|2024-12-24 17:38:20|186802.4|186672.4|186799.5|186669.5|186802.5|186672.5|186799.5|186669.5|3
1735061910000|2024-12-24 17:38:30|186797.5|186667.5|186797.5|186667.5|186797.5|186667.5|186797.5|186667.5|1
1735061920000|2024-12-24 17:38:40|186804.5|186674.5|186817.2|186687.2|186823.7|186693.7|186804.5|186674.5|5
1735061930000|2024-12-24 17:38:50|186817.9|186687.9|186817.9|186687.9|186817.9|186687.9|186817.9|186687.9|1
1735061940000|2024-12-24 17:39:00|186817.4|186687.4|186825.4|186695.4|186832.9|186702.9|186817.4|186687.4|4
1735061950000|2024-12-24 17:39:10|186826.9|186696.9|186826.9|186696.9|186826.9|186696.9|186826.9|186696.9|1
1735061960000|2024-12-24 17:39:20|186828.9|186698.9|186819.7|186689.7|186829.1|186699.1|186819.7|186689.7|5
1735061990000|2024-12-24 17:39:50|186816.7|186686.7|186816.6|186686.6|186817.3|186687.3|186816.6|186686.6|3
1735062010000|2024-12-24 17:40:10|186817.6|186687.6|186809.5|186679.5|186818.3|186688.3|186808.3|186678.3|8
1735062020000|2024-12-24 17:40:20|186815.2|186685.2|186804.5|186674.5|186818.1|186688.1|186801.2|186671.2|7
1735062030000|2024-12-24 17:40:30|186807|186677|186807|186677|186807|186677|186807|186677|1
1735062050000|2024-12-24 17:40:50|186806.7|186676.7|186806.7|186676.7|186806.7|186676.7|186806.7|186676.7|1
1735062060000|2024-12-24 17:41:00|186809|186679|186824.2|186694.2|186824.7|186694.7|186809|186679|9
1735062070000|2024-12-24 17:41:10|186826.7|186696.7|186818.7|186688.7|186826.7|186696.7|186818.7|186688.7|3
1735062080000|2024-12-24 17:41:20|186812.8|186682.8|186807.3|186677.3|186818.3|186688.3|186807.3|186677.3|8
1735062090000|2024-12-24 17:41:30|186807.5|186677.5|186808.6|186678.6|186815.9|186685.9|186807.5|186677.5|5
1735062110000|2024-12-24 17:41:50|186808.9|186678.9|186808.9|186678.9|186808.9|186678.9|186808.9|186678.9|1
1735062120000|2024-12-24 17:42:00|186809.1|186679.1|186812.1|186682.1|186812.1|186682.1|186804.8|186674.8|5
1735062130000|2024-12-24 17:42:10|186829.1|186699.1|186863.1|186733.1|186863.1|186733.1|186829.1|186699.1|8
1735062140000|2024-12-24 17:42:20|186877.7|186747.7|186874.9|186744.9|186877.8|186747.8|186870.1|186740.1|12
1735062150000|2024-12-24 17:42:30|186874.7|186744.7|186867.9|186737.9|186874.9|186744.9|186867.1|186737.1|8
1735062160000|2024-12-24 17:42:40|186866.5|186736.5|186858.2|186728.2|186866.5|186736.5|186858|186728|5
1735062170000|2024-12-24 17:42:50|186862.8|186732.8|186861.7|186731.7|186862.8|186732.8|186861|186731|5
1735062180000|2024-12-24 17:43:00|186869|186739|186816.9|186686.9|186876|186746|186816.9|186686.9|8
1735062190000|2024-12-24 17:43:10|186811.5|186681.5|186821.9|186691.9|186821.9|186691.9|186809.7|186679.7|4
1735062200000|2024-12-24 17:43:20|186816|186686|186820.7|186690.7|186821.2|186691.2|186815.1|186685.1|7
1735062210000|2024-12-24 17:43:30|186820.9|186690.9|186808.3|186678.3|186821.9|186691.9|186808.3|186678.3|11
1735062220000|2024-12-24 17:43:40|186809|186679|186814.1|186684.1|186816|186686|186808.5|186678.5|9
1735062230000|2024-12-24 17:43:50|186808.5|186678.5|186806.5|186676.5|186815.1|186685.1|186805.8|186675.8|9
1735062240000|2024-12-24 17:44:00|186806.8|186676.8|186808.5|186678.5|186808.8|186678.8|186805.8|186675.8|5
1735062250000|2024-12-24 17:44:10|186808.3|186678.3|186808.8|186678.8|186808.8|186678.8|186808.3|186678.3|2
1735062260000|2024-12-24 17:44:20|186817.2|186687.2|186815.8|186685.8|186829.9|186699.9|186803.6|186673.6|17
1735062270000|2024-12-24 17:44:30|186816.6|186686.6|186831.8|186701.8|186831.8|186701.8|186810.4|186680.4|9
1735062280000|2024-12-24 17:44:40|186831.6|186701.6|186831.6|186701.6|186831.6|186701.6|186831.6|186701.6|1
1735062290000|2024-12-24 17:44:50|186808.2|186678.2|186814.6|186684.6|186856.6|186726.6|186808.2|186678.2|17
1735062300000|2024-12-24 17:45:00|186820.2|186690.2|186817.3|186687.3|186865.2|186690.2|186817.3|186644.7|7
1735062310000|2024-12-24 17:45:10|186817.5|186687.5|186817.5|186687.5|186817.8|186687.8|186817|186687|5
1735062320000|2024-12-24 17:45:20|186817.8|186687.8|186828.1|186698.1|186828.2|186698.2|186817.8|186687.8|9
1735062330000|2024-12-24 17:45:30|186828.3|186698.3|186836.8|186706.8|186838.4|186708.4|186828.3|186698.3|13
1735062340000|2024-12-24 17:45:40|186836.9|186706.9|186838.8|186708.8|186844.7|186714.7|186836.6|186706.6|13
1735062350000|2024-12-24 17:45:50|186847.9|186717.9|186846.7|186716.7|186847.9|186717.9|186843.2|186713.2|4
1735062360000|2024-12-24 17:46:00|186843.7|186713.7|186837.4|186707.4|186844.6|186714.6|186837.4|186707.4|6
1735062370000|2024-12-24 17:46:10|186843.3|186713.3|186849.3|186719.3|186849.3|186719.3|186843.3|186713.3|3
1735062380000|2024-12-24 17:46:20|186849.8|186719.8|186851|186721|186851|186721|186849.8|186719.8|2
1735062390000|2024-12-24 17:46:30|186848|186718|186843.1|186713.1|186848|186718|186842.3|186712.3|3
1735062400000|2024-12-24 17:46:40|186839.3|186709.3|186829.5|186699.5|186839.3|186709.3|186829.5|186699.5|6
1735062410000|2024-12-24 17:46:50|186830.1|186700.1|186829.5|186699.5|186830.1|186700.1|186829.5|186699.5|2
1735062420000|2024-12-24 17:47:00|186867|186650|186867|186650|186867|186650|186867|186650|1
1735062430000|2024-12-24 17:47:10|186860|186643|186830.3|186700.3|186860|186700.3|186822.6|186643|8
1735062440000|2024-12-24 17:47:20|186830.1|186700.1|186864.1|186734.1|186866.3|186736.3|186830.1|186700.1|5
1735062450000|2024-12-24 17:47:30|186864.3|186734.3|186900.7|186770.7|186901|186771|186864.3|186734.3|4
1735062460000|2024-12-24 17:47:40|186900.5|186770.5|186901|186771|186901|186771|186900.5|186770.5|2
1735062470000|2024-12-24 17:47:50|186899.7|186769.7|186891.5|186761.5|186899.7|186769.7|186891.5|186761.5|5
1735062480000|2024-12-24 17:48:00|186929.5|186723.4|186891.9|186761.9|186929.5|186761.9|186885.1|186723.4|9
1735062490000|2024-12-24 17:48:10|186892.2|186762.2|186890.6|186760.6|186897.1|186767.1|186885.9|186755.9|10
1735062500000|2024-12-24 17:48:20|186897.4|186767.4|186900.4|186770.4|186900.4|186770.4|186897.4|186767.4|2
1735062520000|2024-12-24 17:48:40|186896.4|186766.4|186895.7|186765.7|186896.4|186766.4|186890.1|186760.1|3
1735062530000|2024-12-24 17:48:50|186889.9|186759.9|186896.4|186766.4|186896.4|186766.4|186885.4|186755.4|5
1735062550000|2024-12-24 17:49:10|186894.4|186764.4|186894.4|186764.4|186894.4|186764.4|186894.4|186764.4|1
1735062560000|2024-12-24 17:49:20|186889.9|186759.9|186880.2|186750.2|186892.2|186762.2|186878.5|186748.5|7
1735062580000|2024-12-24 17:49:40|186879.2|186749.2|186881|186751|186881|186751|186878.5|186748.5|4
1735062590000|2024-12-24 17:49:50|186876.5|186746.5|186876|186746|186877.5|186747.5|186876|186746|3
1735062600000|2024-12-24 17:50:00|186871.5|186741.5|186849.1|186719.1|186871.5|186741.5|186849.1|186719.1|5
1735062620000|2024-12-24 17:50:20|186849.6|186719.6|186846.6|186716.6|186849.6|186719.6|186846.6|186716.6|2
1735062640000|2024-12-24 17:50:40|186843.5|186713.5|186843.5|186713.5|186843.5|186713.5|186843.5|186713.5|1
1735062660000|2024-12-24 17:51:00|186845.8|186715.8|186848.8|186718.8|186855|186725|186845.3|186715.3|8
1735062670000|2024-12-24 17:51:10|186845.8|186715.8|186847.8|186717.8|186847.8|186717.8|186845.8|186715.8|2
1735062690000|2024-12-24 17:51:30|186846.5|186716.5|186846.5|186716.5|186846.5|186716.5|186846.5|186716.5|1
1735062700000|2024-12-24 17:51:40|186847.5|186717.5|186846|186716|186847.5|186717.5|186846|186716|2
1735062710000|2024-12-24 17:51:50|186845.7|186715.7|186845.9|186715.9|186845.9|186715.9|186845.7|186715.7|2
1735062720000|2024-12-24 17:52:00|186846.4|186716.4|186846.4|186716.4|186846.4|186716.4|186846.4|186716.4|1
1735062740000|2024-12-24 17:52:20|186845.9|186715.9|186845.9|186715.9|186846.2|186716.2|186845.9|186715.9|3
1735062750000|2024-12-24 17:52:30|186846.5|186716.5|186847|186717|186847|186717|186846.5|186716.5|2
1735062770000|2024-12-24 17:52:50|186847.5|186717.5|186903.8|186773.8|186903.8|186773.8|186847.5|186717.5|4
1735062780000|2024-12-24 17:53:00|186901.1|186771.1|186904.7|186774.7|186906.4|186776.4|186897.6|186767.6|13
1735062790000|2024-12-24 17:53:10|186895.6|186765.6|186912|186782|186912|186782|186895.6|186765.6|17
1735062800000|2024-12-24 17:53:20|186911.8|186781.8|186911.8|186781.8|186911.8|186781.8|186911.8|186781.8|1
1735062810000|2024-12-24 17:53:30|186914.3|186784.3|186911.3|186781.3|186914.5|186784.5|186911.3|186781.3|4
1735062820000|2024-12-24 17:53:40|186910.5|186780.5|186910.5|186780.5|186910.5|186780.5|186910.5|186780.5|1
1735062830000|2024-12-24 17:53:50|186914.5|186784.5|186904.4|186774.4|186914.5|186784.5|186904.4|186774.4|3
1735062840000|2024-12-24 17:54:00|186901.8|186771.8|186892.5|186762.5|186901.8|186771.8|186888.5|186758.5|10
1735062850000|2024-12-24 17:54:10|186886.3|186756.3|186883.6|186753.6|186887.2|186757.2|186881.7|186751.7|15
1735062860000|2024-12-24 17:54:20|186890.7|186760.7|186890.7|186760.7|186890.7|186760.7|186890.7|186760.7|1
1735062870000|2024-12-24 17:54:30|186888.2|186758.2|186891.2|186761.2|186891.2|186761.2|186888.2|186758.2|2
1735062880000|2024-12-24 17:54:40|186887.5|186757.5|186887.7|186757.7|186889.7|186759.7|186877.3|186747.3|9
1735062890000|2024-12-24 17:54:50|186888.9|186758.9|186889.7|186759.7|186890.4|186760.4|186888.9|186758.9|5
1735062900000|2024-12-24 17:55:00|186884.1|186754.1|186886.8|186756.8|186886.8|186756.8|186884.1|186754.1|2
1735062920000|2024-12-24 17:55:20|186890.3|186760.3|186890.8|186760.8|186891|186761|186890|186760|5
1735062930000|2024-12-24 17:55:30|186889.5|186759.5|186893|186763|186893|186763|186889.5|186759.5|2
1735062940000|2024-12-24 17:55:40|186896.5|186766.5|186890.5|186760.5|186896.5|186766.5|186890|186760|5
1735062950000|2024-12-24 17:55:50|186889.5|186759.5|186876.4|186746.4|186889.5|186759.5|186873.2|186743.2|5
1735062960000|2024-12-24 17:56:00|186876.2|186746.2|186877.4|186747.4|186877.7|186747.7|186874.4|186744.4|4
1735062970000|2024-12-24 17:56:10|186871.4|186741.4|186871.4|186741.4|186871.4|186741.4|186871.4|186741.4|1
1735062980000|2024-12-24 17:56:20|186868.7|186738.7|186842.8|186712.8|186868.7|186738.7|186842.8|186712.8|4
1735063010000|2024-12-24 17:56:50|186847.5|186717.5|186853.1|186723.1|186858.2|186728.2|186847.5|186717.5|6
1735063020000|2024-12-24 17:57:00|186858.5|186728.5|186857.8|186727.8|186862.1|186732.1|186857.8|186727.8|3
1735063030000|2024-12-24 17:57:10|186874.8|186744.8|186866.2|186736.2|186874.8|186744.8|186866.2|186736.2|3
1735063040000|2024-12-24 17:57:20|186864.7|186734.7|186864.7|186734.7|186864.7|186734.7|186864.7|186734.7|1
1735063060000|2024-12-24 17:57:40|186864|186734|186842.1|186712.1|186865.5|186735.5|186834.1|186704.1|16
1735063080000|2024-12-24 17:58:00|186836.8|186706.8|186851.7|186721.7|186851.7|186721.7|186836.8|186706.8|5
1735063090000|2024-12-24 17:58:10|186851.5|186721.5|186846.2|186716.2|186851.5|186721.5|186846.2|186716.2|3
1735063100000|2024-12-24 17:58:20|186846.7|186716.7|186853.5|186723.5|186853.5|186723.5|186846.7|186716.7|2
1735063110000|2024-12-24 17:58:30|186858|186728|186858|186728|186858|186728|186858|186728|1
1735063120000|2024-12-24 17:58:40|186858.5|186728.5|186858.5|186728.5|186858.5|186728.5|186858.5|186728.5|1
1735063130000|2024-12-24 17:58:50|186860.2|186730.2|186865.4|186735.4|186871.5|186741.5|186860.2|186730.2|3
1735063140000|2024-12-24 17:59:00|186872.2|186742.2|186870.9|186740.9|186873.7|186743.7|186869.6|186739.6|7
1735063150000|2024-12-24 17:59:10|186870.5|186740.5|186871.6|186741.6|186875.6|186745.6|186870.5|186740.5|3
1735063160000|2024-12-24 17:59:20|186876.2|186746.2|186871.6|186741.6|186876.2|186746.2|186871.6|186741.6|2
1735063170000|2024-12-24 17:59:30|186876.8|186746.8|186874.9|186744.9|186879|186749|186872.3|186742.3|8
1735063180000|2024-12-24 17:59:40|186873.9|186743.9|186880.8|186750.8|186883.6|186753.6|186873.9|186743.9|17
1735063190000|2024-12-24 17:59:50|186880.5|186750.5|186889.7|186759.7|186889.7|186759.7|186878.2|186748.2|18
1735063200000|2024-12-24 18:00:00|186884.4|186754.4|186870.5|186740.5|186884.9|186754.9|186870.5|186740.5|14
1735063210000|2024-12-24 18:00:10|186869|186739|186870.5|186740.5|186870.5|186740.5|186868.8|186738.8|3
1735063220000|2024-12-24 18:00:20|186871|186741|186877.5|186747.5|186882|186752|186867.7|186737.7|12
1735063230000|2024-12-24 18:00:30|186883.2|186753.2|186869|186739|186883.2|186753.2|186869|186739|5
1735063240000|2024-12-24 18:00:40|186880.1|186750.1|186875.7|186745.7|186888.8|186758.8|186875.7|186745.7|7
1735063250000|2024-12-24 18:00:50|186876|186746|186865.9|186735.9|186880.7|186750.7|186865.9|186735.9|9
1735063270000|2024-12-24 18:01:10|186869.1|186739.1|186868.6|186738.6|186869.1|186739.1|186867.6|186737.6|5
1735063280000|2024-12-24 18:01:20|186867.2|186737.2|186865.1|186735.1|186869.7|186739.7|186864.9|186734.9|8
1735063290000|2024-12-24 18:01:30|186858.5|186728.5|186851.5|186721.5|186858.5|186728.5|186851.5|186721.5|2
1735063300000|2024-12-24 18:01:40|186849.9|186719.9|186793.9|186663.9|186849.9|186719.9|186793.2|186663.2|11
1735063310000|2024-12-24 18:01:50|186794.2|186664.2|186799.3|186669.3|186799.6|186669.6|186793.9|186663.9|6
1735063320000|2024-12-24 18:02:00|186799.6|186669.6|186796.3|186666.3|186804.8|186674.8|186794.4|186664.4|12
1735063330000|2024-12-24 18:02:10|186796.5|186666.5|186799.1|186669.1|186800.6|186670.6|186796.3|186666.3|4
1735063350000|2024-12-24 18:02:30|186798.9|186668.9|186798.3|186668.3|186799.1|186669.1|186798.3|186668.3|5
1735063360000|2024-12-24 18:02:40|186798.6|186668.6|186798.7|186668.7|186799.2|186669.2|186793.9|186663.9|5
1735063380000|2024-12-24 18:03:00|186798.2|186668.2|186789.4|186659.4|186798.2|186668.2|186785.7|186655.7|6
1735063390000|2024-12-24 18:03:10|186789.9|186659.9|186797.3|186667.3|186797.3|186667.3|186789.9|186659.9|4
1735063400000|2024-12-24 18:03:20|186796.8|186666.8|186791.9|186661.9|186797.3|186667.3|186791.7|186661.7|5
1735063410000|2024-12-24 18:03:30|186792.5|186662.5|186792.5|186662.5|186792.5|186662.5|186792.5|186662.5|1
1735063420000|2024-12-24 18:03:40|186791.5|186661.5|186791.5|186661.5|186791.5|186661.5|186791.5|186661.5|1
1735063430000|2024-12-24 18:03:50|186802.3|186672.3|186800.1|186670.1|186802.3|186672.3|186795.7|186665.7|3
1735063440000|2024-12-24 18:04:00|186800.6|186670.6|186799.8|186669.8|186800.6|186670.6|186799.8|186669.8|2
1735063460000|2024-12-24 18:04:20|186802.3|186672.3|186803.3|186673.3|186803.3|186673.3|186802.3|186672.3|4
1735063470000|2024-12-24 18:04:30|186802.5|186672.5|186799.2|186669.2|186803.6|186673.6|186798.6|186668.6|4
1735063480000|2024-12-24 18:04:40|186805.2|186675.2|186805.2|186675.2|186805.2|186675.2|186805.2|186675.2|1
1735063490000|2024-12-24 18:04:50|186804.7|186674.7|186800.1|186670.1|186804.7|186674.7|186791.5|186661.5|7
1735063510000|2024-12-24 18:05:10|186799.8|186669.8|186797.3|186667.3|186799.8|186669.8|186797.3|186667.3|4
1735063520000|2024-12-24 18:05:20|186804.1|186674.1|186803|186673|186804.1|186674.1|186800.5|186670.5|4
1735063530000|2024-12-24 18:05:30|186803.6|186673.6|186799.2|186669.2|186803.8|186673.8|186799.2|186669.2|6
1735063570000|2024-12-24 18:06:10|186793.1|186663.1|186778.1|186648.1|186793.1|186663.1|186778.1|186648.1|3
1735063590000|2024-12-24 18:06:30|186778.4|186648.4|186778.4|186648.4|186778.4|186648.4|186778.4|186648.4|1
1735063600000|2024-12-24 18:06:40|186777.6|186647.6|186767.1|186637.1|186778.1|186648.1|186767.1|186637.1|4
1735063610000|2024-12-24 18:06:50|186771.7|186641.7|186771.7|186641.7|186771.7|186641.7|186771.7|186641.7|1
1735063620000|2024-12-24 18:07:00|186771.9|186641.9|186771.9|186641.9|186771.9|186641.9|186771.9|186641.9|1
1735063640000|2024-12-24 18:07:20|186775.5|186645.5|186775.5|186645.5|186775.5|186645.5|186775.5|186645.5|1
1735063660000|2024-12-24 18:07:40|186778|186648|186771.6|186641.6|186778|186648|186771.6|186641.6|3
1735063680000|2024-12-24 18:08:00|186772.1|186642.1|186771.6|186641.6|186772.1|186642.1|186771.6|186641.6|2
1735063690000|2024-12-24 18:08:10|186775.5|186645.5|186775.5|186645.5|186775.5|186645.5|186775.5|186645.5|1
1735063710000|2024-12-24 18:08:30|186778|186648|186778|186648|186778|186648|186778|186648|1
1735063720000|2024-12-24 18:08:40|186773.1|186643.1|186771.8|186641.8|186773.1|186643.1|186771.8|186641.8|2
1735063730000|2024-12-24 18:08:50|186772.6|186642.6|186772.6|186642.6|186772.6|186642.6|186772.6|186642.6|1
1735063740000|2024-12-24 18:09:00|186774.5|186644.5|186720.8|186590.8|186774.5|186644.5|186719.8|186589.8|4
1735063750000|2024-12-24 18:09:10|186718.8|186588.8|186718|186588|186718.8|186588.8|186718|186588|3
1735063760000|2024-12-24 18:09:20|186718.8|186588.8|186710.8|186580.8|186720.3|186590.3|186710.8|186580.8|5
1735063770000|2024-12-24 18:09:30|186710|186580|186710|186580|186710|186580|186710|186580|1
1735063780000|2024-12-24 18:09:40|186711|186581|186710|186580|186712|186582|186710|186580|3
1735063790000|2024-12-24 18:09:50|186710.6|186580.6|186710.6|186580.6|186710.6|186580.6|186710.6|186580.6|1
1735063800000|2024-12-24 18:10:00|186711.1|186581.1|186716.5|186586.5|186720.8|186590.8|186711.1|186581.1|6
1735063820000|2024-12-24 18:10:20|186716.3|186586.3|186716.3|186586.3|186716.3|186586.3|186716.3|186586.3|1
1735063830000|2024-12-24 18:10:30|186721.5|186591.5|186721|186591|186721.5|186591.5|186720.5|186590.5|3
1735063850000|2024-12-24 18:10:50|186715.7|186585.7|186715.7|186585.7|186715.7|186585.7|186715.7|186585.7|1
1735063870000|2024-12-24 18:11:10|186714.2|186584.2|186710.5|186580.5|186714.2|186584.2|186707|186577|3
1735063880000|2024-12-24 18:11:20|186710.8|186580.8|186710.8|186580.8|186710.8|186580.8|186710.8|186580.8|1
1735063890000|2024-12-24 18:11:30|186710|186580|186710|186580|186710|186580|186710|186580|1
1735063900000|2024-12-24 18:11:40|186710.2|186580.2|186710.2|186580.2|186710.2|186580.2|186710.2|186580.2|1
1735063920000|2024-12-24 18:12:00|186711.4|186581.4|186719.2|186589.2|186719.2|186589.2|186711.4|186581.4|3
1735063930000|2024-12-24 18:12:10|186718.2|186588.2|186718.2|186588.2|186718.2|186588.2|186718.2|186588.2|1
1735063940000|2024-12-24 18:12:20|186726|186596|186726.5|186596.5|186726.5|186596.5|186726|186596|2
1735063950000|2024-12-24 18:12:30|186726|186596|186726|186596|186726|186596|186726|186596|1
1735063960000|2024-12-24 18:12:40|186718.6|186588.6|186718.6|186588.6|186718.6|186588.6|186718.6|186588.6|1
1735063990000|2024-12-24 18:13:10|186717.6|186587.6|186712.4|186582.4|186718.4|186588.4|186707.9|186577.9|10
1735064010000|2024-12-24 18:13:30|186712.9|186582.9|186715.4|186585.4|186717.4|186587.4|186712.9|186582.9|3
1735064030000|2024-12-24 18:13:50|186719.5|186589.5|186717|186587|186722.5|186592.5|186714|186584|6
1735064040000|2024-12-24 18:14:00|186715.5|186585.5|186715.5|186585.5|186722.5|186592.5|186714|186584|5
1735064050000|2024-12-24 18:14:10|186716|186586|186715.1|186585.1|186716|186586|186712.3|186582.3|4
1735064060000|2024-12-24 18:14:20|186716.3|186586.3|186709.1|186579.1|186716.3|186586.3|186708|186578|8
1735064070000|2024-12-24 18:14:30|186706.6|186576.6|186704.6|186574.6|186709.1|186579.1|186704.1|186574.1|6
1735064090000|2024-12-24 18:14:50|186704.1|186574.1|186717.5|186587.5|186722.2|186592.2|186704.1|186574.1|4
1735064100000|2024-12-24 18:15:00|186717|186587|186688|186558|186722|186592|186688|186558|7
1735064110000|2024-12-24 18:15:10|186691.5|186561.5|186683.9|186553.9|186691.5|186561.5|186682.9|186552.9|20
1735064120000|2024-12-24 18:15:20|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|1
1735064130000|2024-12-24 18:15:30|186683.9|186553.9|186683.6|186553.6|186683.9|186553.9|186683.6|186553.6|2
1735064140000|2024-12-24 18:15:40|186687.5|186557.5|186687.5|186557.5|186687.5|186557.5|186687.5|186557.5|1
1735064160000|2024-12-24 18:16:00|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|1
1735064180000|2024-12-24 18:16:20|186685.6|186555.6|186698.2|186568.2|186707|186577|186685.6|186555.6|3
1735064190000|2024-12-24 18:16:30|186703.2|186573.2|186693.8|186563.8|186705|186575|186687.3|186557.3|25
1735064200000|2024-12-24 18:16:40|186696|186566|186669.3|186539.3|186696|186566|186669.3|186539.3|17
1735064210000|2024-12-24 18:16:50|186676.1|186546.1|186684.3|186554.3|186684.5|186554.5|186675.3|186545.3|6
1735064220000|2024-12-24 18:17:00|186681.5|186551.5|186679.3|186549.3|186682.5|186552.5|186679.1|186549.1|9
1735064230000|2024-12-24 18:17:10|186676.6|186546.6|186676.3|186546.3|186678.6|186548.6|186675.8|186545.8|5
1735064240000|2024-12-24 18:17:20|186674.5|186544.5|186674.5|186544.5|186674.5|186544.5|186674.5|186544.5|1
1735064260000|2024-12-24 18:17:40|186674|186544|186674|186544|186674|186544|186674|186544|1
1735064270000|2024-12-24 18:17:50|186673.7|186543.7|186673.7|186543.7|186674|186544|186673.5|186543.5|4
1735064290000|2024-12-24 18:18:10|186673.5|186543.5|186673.5|186543.5|186673.5|186543.5|186673.5|186543.5|1
1735064300000|2024-12-24 18:18:20|186672.5|186542.5|186669.8|186539.8|186685.5|186555.5|186669.2|186539.2|6
1735064310000|2024-12-24 18:18:30|186670|186540|186671|186541|186671|186541|186670|186540|5
1735064320000|2024-12-24 18:18:40|186671.2|186541.2|186671.2|186541.2|186671.2|186541.2|186671.2|186541.2|1
1735064350000|2024-12-24 18:19:10|186668|186538|186668|186538|186668|186538|186668|186538|1
1735064360000|2024-12-24 18:19:20|186671.1|186541.1|186671.1|186541.1|186671.1|186541.1|186671.1|186541.1|1
1735064390000|2024-12-24 18:19:50|186668|186538|186668|186538|186668|186538|186668|186538|1
1735064410000|2024-12-24 18:20:10|186670.8|186540.8|186670.8|186540.8|186670.8|186540.8|186670.8|186540.8|1
1735064420000|2024-12-24 18:20:20|186670.6|186540.6|186663.4|186533.4|186670.9|186540.9|186663.4|186533.4|3
1735064450000|2024-12-24 18:20:50|186653.5|186523.5|186653.5|186523.5|186653.5|186523.5|186653.5|186523.5|1
1735064460000|2024-12-24 18:21:00|186656|186526|186656|186526|186656|186526|186656|186526|1
1735064480000|2024-12-24 18:21:20|186662.8|186532.8|186666.6|186536.6|186666.6|186536.6|186662.8|186532.8|2
1735064500000|2024-12-24 18:21:40|186670.1|186540.1|186714.4|186489.3|186738.8|186567|186670.1|186487.3|7
1735064510000|2024-12-24 18:21:50|186705|186492.8|186705|186492.8|186705|186492.8|186705|186492.8|1
1735064520000|2024-12-24 18:22:00|186703.5|186497.3|186669.7|186539.7|186703.5|186539.7|186669.7|186497.3|2
1735064530000|2024-12-24 18:22:10|186669.9|186539.9|186670.5|186540.5|186670.5|186540.5|186669.6|186539.6|4
1735064540000|2024-12-24 18:22:20|186671|186541|186670.5|186540.5|186671|186541|186670.5|186540.5|2
1735064560000|2024-12-24 18:22:40|186669.5|186539.5|186671.3|186541.3|186673.5|186543.5|186669.5|186539.5|10
1735064570000|2024-12-24 18:22:50|186673.8|186543.8|186673.8|186543.8|186673.8|186543.8|186673.8|186543.8|1
1735064580000|2024-12-24 18:23:00|186669.4|186539.4|186669.4|186539.4|186669.4|186539.4|186669.4|186539.4|1
1735064610000|2024-12-24 18:23:30|186675|186545|186675|186545|186675|186545|186675|186545|1
1735064640000|2024-12-24 18:24:00|186672.5|186542.5|186671.4|186541.4|186674.6|186544.6|186671.4|186541.4|4
1735064650000|2024-12-24 18:24:10|186673.3|186543.3|186678|186548|186678|186548|186658|186528|7
1735064710000|2024-12-24 18:25:10|186679|186549|186675.2|186545.2|186679|186549|186675.2|186545.2|2
1735064740000|2024-12-24 18:25:40|186679|186549|186679|186549|186679|186549|186679|186549|1
1735064750000|2024-12-24 18:25:50|186675.2|186545.2|186675.2|186545.2|186675.2|186545.2|186675.2|186545.2|1
1735064790000|2024-12-24 18:26:30|186703|186573|186700.4|186570.4|186703|186573|186700.4|186570.4|2
1735064800000|2024-12-24 18:26:40|186700.3|186570.3|186700.3|186570.3|186700.3|186570.3|186700.3|186570.3|1
1735064850000|2024-12-24 18:27:30|186700.2|186570.2|186700.2|186570.2|186700.2|186570.2|186700.2|186570.2|1
1735064900000|2024-12-24 18:28:20|186700.3|186570.3|186700.3|186570.3|186700.3|186570.3|186700.3|186570.3|1
1735064910000|2024-12-24 18:28:30|186687|186557|186672.6|186542.6|186687|186557|186669.5|186539.5|3
1735064930000|2024-12-24 18:28:50|186672.8|186542.8|186700.7|186570.7|186700.7|186570.7|186672.8|186542.8|3
1735064940000|2024-12-24 18:29:00|186700.8|186570.8|186700.8|186570.8|186700.8|186570.8|186700.8|186570.8|1
1735064980000|2024-12-24 18:29:40|186700.5|186570.5|186700.5|186570.5|186700.5|186570.5|186700.5|186570.5|1
1735064990000|2024-12-24 18:29:50|186701|186571|186701|186571|186701|186571|186701|186571|1
1735065000000|2024-12-24 18:30:00|186701.2|186571.2|186701.2|186571.2|186701.2|186571.2|186701.2|186571.2|1
1735065010000|2024-12-24 18:30:10|186691.2|186561.2|186665.8|186535.8|186691.2|186561.2|186665.8|186535.8|4
1735065020000|2024-12-24 18:30:20|186663.1|186533.1|186665.6|186535.6|186665.7|186535.7|186663.1|186533.1|9
1735065030000|2024-12-24 18:30:30|186665.5|186535.5|186734.4|186432.3|186734.4|186535.5|186665.3|186432.3|4
1735065040000|2024-12-24 18:30:40|186647.9|186517.9|186734.4|186432.3|186734.4|186518.2|186647.9|186432.3|3
1735065050000|2024-12-24 18:30:50|186646|186516|186646|186516|186646|186516|186646|186516|1
1735065080000|2024-12-24 18:31:20|186647.5|186517.5|186647.5|186517.5|186647.5|186517.5|186647.5|186517.5|1
1735065100000|2024-12-24 18:31:40|186646.2|186516.2|186711|186435.4|186711|186516.2|186646.2|186435.4|2
1735065110000|2024-12-24 18:31:50|186717.6|186432.9|186760|186419.1|186760|186432.9|186717.6|186419.1|4
1735065120000|2024-12-24 18:32:00|186654.6|186524.6|186654.6|186524.6|186654.6|186524.6|186654.6|186524.6|1
1735065170000|2024-12-24 18:32:50|186655.4|186525.4|186655.4|186525.4|186655.4|186525.4|186655.4|186525.4|1
1735065200000|2024-12-24 18:33:20|186760.2|186419.9|186761.9|186419.9|186761.9|186419.9|186760.2|186419.9|2
1735065210000|2024-12-24 18:33:30|186761.7|186419.7|186761.7|186419.7|186761.7|186419.7|186761.7|186419.7|1
1735065220000|2024-12-24 18:33:40|186655.9|186525.9|186763.3|186421.3|186763.3|186527.3|186655.9|186421.3|3
1735065240000|2024-12-24 18:34:00|186757|186424.6|186763.4|186421.4|186763.4|186424.8|186757|186421.2|4
1735065250000|2024-12-24 18:34:10|186751.3|186417.9|186609.3|186479.3|186751.3|186496.7|186609.3|186417.9|6
1735065260000|2024-12-24 18:34:20|186614.5|186484.5|186725.2|186432|186725.2|186484.5|186614.5|186432|2
1735065280000|2024-12-24 18:34:40|186643.8|186513.8|186646.2|186516.2|186646.2|186516.2|186643.8|186513.8|3
1735065290000|2024-12-24 18:34:50|186646.1|186516.1|186725.2|186432|186725.2|186516.1|186643.6|186432|4
1735065320000|2024-12-24 18:35:20|186725.8|186432.7|186725.8|186432.7|186725.8|186432.7|186725.8|186432.7|1
1735065330000|2024-12-24 18:35:30|186725.3||186725.3||186725.3||186725.3||1
1735065340000|2024-12-24 18:35:40|186731.8|186430.2|186747.6|186428.3|186747.6|186430.2|186731.8|186428.3|4
1735065370000|2024-12-24 18:36:10|186738.8|186429.7|186738.8|186429.7|186738.8|186429.7|186738.8|186429.7|1
1735065380000|2024-12-24 18:36:20|186738.4||186738.4||186738.4||186738.4||1
1735065390000|2024-12-24 18:36:30||186430.2||186430.2||186430.2||186430.2|1
1735065400000|2024-12-24 18:36:40|186651.8|186521.8|186651.8|186521.8|186651.8|186521.8|186651.8|186521.8|1
1735065410000|2024-12-24 18:36:50|186738.4|186430.2|186757.4|186426.7|186757.4|186430.2|186738.4|186426.7|3
1735065430000|2024-12-24 18:37:10|186759.1|186428.6|186758.5|186429.1|186759.1|186429.1|186758.5|186428.6|2
1735065470000|2024-12-24 18:37:50|186757.9|186429.6|186757.9|186429.6|186757.9|186429.6|186757.9|186429.6|1
1735065480000|2024-12-24 18:38:00|186756.6|186428.1|186756.6|186428.1|186756.6|186428.1|186756.6|186428.1|1
1735065490000|2024-12-24 18:38:10|186654.8|186524.8|186654.8|186524.8|186654.8|186524.8|186654.8|186524.8|1
1735065510000|2024-12-24 18:38:30|186756.6|186428.1|186756.6|186428.1|186756.6|186428.1|186756.6|186428.1|1
1735065540000|2024-12-24 18:39:00|186756.8|186428.3|186754.5|186428.8|186756.8|186428.8|186754.5|186428.3|2
1735065550000|2024-12-24 18:39:10||186429.3||186429.3||186429.3||186429.3|1
1735065590000|2024-12-24 18:39:50|186754.4|186429.2|186654.3|186524.3|186754.4|186524.3|186654.3|186429.2|2
1735065610000|2024-12-24 18:40:10|186754.4|186429.2|186754.4|186429.2|186754.4|186429.2|186754.4|186429.2|1
1735065620000|2024-12-24 18:40:20|186764.1|186422.1|186764.1|186422.1|186764.1|186422.1|186764.1|186422.1|1
1735065650000|2024-12-24 18:40:50|186768.6|186426.6|186768.6|186426.6|186768.6|186426.6|186768.6|186426.6|1
1735065700000|2024-12-24 18:41:40|186768.8|186426.8|186768.8|186426.8|186768.8|186426.8|186768.8|186426.8|1
1735065760000|2024-12-24 18:42:40|186769|186427|186769|186427|186769|186427|186769|186427|1
1735065790000|2024-12-24 18:43:10|186770.2|186428.2|186843.8|186501.8|186848.4|186506.4|186770.2|186428.2|7
1735065800000|2024-12-24 18:43:20|186844.1|186502.1|186846.1|186504.1|186846.1|186504.1|186843.9|186501.9|5
1735065810000|2024-12-24 18:43:30|186839.8|186497.8|186845.6|186503.6|186845.6|186503.6|186839.8|186497.8|2
1735065820000|2024-12-24 18:43:40|186846.4|186504.4|186846.4|186504.4|186846.4|186504.4|186846.4|186504.4|1
1735065830000|2024-12-24 18:43:50|186819|186540.9|186740.4|186610.4|186819|186610.5|186740.4|186540.9|6
1735065840000|2024-12-24 18:44:00|186845.3|186503.3|186844.3|186502.3|186845.3|186503.3|186844.3|186502.3|2
1735065850000|2024-12-24 18:44:10|186838.6|186496.6|186837.5|186495.5|186838.6|186496.6|186837.4|186495.4|3
1735065860000|2024-12-24 18:44:20|186836.9|186494.9|186836.9|186494.9|186836.9|186494.9|186836.9|186494.9|1
1735065870000|2024-12-24 18:44:30|186837.7|186495.7|186837.2|186495.2|186838.1|186496.1|186837.2|186495.2|5
1735065880000|2024-12-24 18:44:40|186836.9|186494.9|186836.9|186494.9|186836.9|186494.9|186836.9|186494.9|1
1735065890000|2024-12-24 18:44:50|186824.7|186482.7|186782.4|186440.4|186824.7|186482.7|186772.9|186430.9|6
1735065900000|2024-12-24 18:45:00|186788.1|186446.1|186824.2|186482.2|186834.1|186492.1|186788.1|186446.1|5
1735065920000|2024-12-24 18:45:20|186824.4|186482.4|186824.2|186482.2|186824.5|186482.5|186824.1|186482.1|4
1735065930000|2024-12-24 18:45:30|186824.4|186482.4|186804.7|186501.1|186824.4|186501.1|186804.7|186482.1|8
1735065940000|2024-12-24 18:45:40|186803.7|186502.1|186798.7|186507.1|186803.7|186507.1|186798.7|186502.1|8
1735065950000|2024-12-24 18:45:50|186801.6|186510|186801.6|186510|186801.6|186510|186801.6|186510|1
1735066000000|2024-12-24 18:46:40|186792.9|186501.4|186815.8|186473.8|186815.8|186501.4|186792.9|186473.8|2
1735066010000|2024-12-24 18:46:50|186709.8|186579.8|186709.8|186579.8|186709.8|186579.8|186709.8|186579.8|1
1735066050000|2024-12-24 18:47:30|186713.4|186583.4|186713.4|186583.4|186713.4|186583.4|186713.4|186583.4|1
1735066150000|2024-12-24 18:49:10|186819.3|186477.3|186814.8|186472.8|186819.3|186477.3|186814.8|186472.8|2
1735066160000|2024-12-24 18:49:20|186781.1|186507.5|186779|186505.4|186781.1|186507.5|186779|186505.4|2
1735066260000|2024-12-24 18:51:00|186783.3|186441.3|186783.3|186441.3|186783.3|186441.3|186783.3|186441.3|1
1735066270000|2024-12-24 18:51:10|186677.3|186547.3|186677.3|186547.3|186677.3|186547.3|186677.3|186547.3|1
1735066280000|2024-12-24 18:51:20|186677.4|186547.4|186677|186547|186677.4|186547.4|186677|186547|3
1735066290000|2024-12-24 18:51:30|186677.3|186547.3|186677.3|186547.3|186677.3|186547.3|186677.3|186547.3|1
1735066310000|2024-12-24 18:51:50|186681.3|186551.3|186787.3|186445.3|186787.3|186551.3|186681.3|186445.3|2
1735066320000|2024-12-24 18:52:00|186681.3|186551.3|186681.3|186551.3|186681.3|186551.3|186681.3|186551.3|1
1735066340000|2024-12-24 18:52:20|186790.4|186448.4|186790.1|186448.1|186790.4|186448.4|186790.1|186448.1|2
1735066360000|2024-12-24 18:52:40|186684.1|186554.1|186684.1|186554.1|186684.1|186554.1|186684.1|186554.1|1
1735066370000|2024-12-24 18:52:50|186683.9|186553.9|186683.9|186553.9|186683.9|186553.9|186683.9|186553.9|1
1735066420000|2024-12-24 18:53:40|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|1
1735066490000|2024-12-24 18:54:50|186789.6|186447.6|186789.6|186447.6|186789.6|186447.6|186789.6|186447.6|1
1735066500000|2024-12-24 18:55:00|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|1
1735066670000|2024-12-24 18:57:50|186789.6|186447.6|186789.6|186447.6|186789.6|186447.6|186789.6|186447.6|1
1735066680000|2024-12-24 18:58:00|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|186683.6|186553.6|1
1735066800000|2024-12-24 19:00:00|186680.9|186550.9|186680.9|186550.9|186680.9|186550.9|186680.9|186550.9|1
1735066810000|2024-12-24 19:00:10|186680.4|186550.4|186680.4|186550.4|186680.4|186550.4|186680.4|186550.4|1
1735066860000|2024-12-24 19:01:00|186680.1|186550.1|186680.1|186550.1|186680.1|186550.1|186680.1|186550.1|1
1735066910000|2024-12-24 19:01:50|186789.2|186448.6|186789.2|186448.6|186789.2|186448.6|186789.2|186448.6|1
1735066920000|2024-12-24 19:02:00|186680.1|186550.1|186681.2|186551.2|186681.2|186551.2|186680.1|186550.1|2
1735067030000|2024-12-24 19:03:50|186681|186551|186681|186551|186681|186551|186681|186551|1
1735067080000|2024-12-24 19:04:40|186681.2|186551.2|186681.2|186551.2|186681.2|186551.2|186681.2|186551.2|1
1735067250000|2024-12-24 19:07:30|186680.9|186550.9|186680.9|186550.9|186680.9|186550.9|186680.9|186550.9|1
1735067300000|2024-12-24 19:08:20|186681.1|186551.1|186681.1|186551.1|186681.1|186551.1|186681.1|186551.1|1
1735067380000|2024-12-24 19:09:40|186790.2|186449.5|186805|186463|186805.3|186463.3|186790.2|186449.5|3
1735067390000|2024-12-24 19:09:50|186697.5|186567.5|186697.5|186567.5|186697.5|186567.5|186697.5|186567.5|1
1735067400000|2024-12-24 19:10:00|186693.8|186563.8|186693.8|186563.8|186693.8|186563.8|186693.8|186563.8|1
1735067440000|2024-12-24 19:10:40|186696.7|186566.7|186696.7|186566.7|186696.7|186566.7|186696.7|186566.7|1
1735067580000|2024-12-24 19:13:00|186699.4|186569.4|186699.4|186569.4|186699.4|186569.4|186699.4|186569.4|1
1735067590000|2024-12-24 19:13:10|186701.1|186571.1|186775.2|186443.7|186775.2|186571.1|186701.1|186443.7|2
1735067600000|2024-12-24 19:13:20|186762.8|186431.1|186793|186451|186793|186451|186753.5|186423.3|4
1735067610000|2024-12-24 19:13:30|186794|186465.4|186777.7|186479.6|186794|186479.6|186776|186450.6|7
1735067620000|2024-12-24 19:13:40|186774.9|186482.5|186693.7|186563.7|186774.9|186564|186693.7|186482.5|10
1735067640000|2024-12-24 19:14:00|186700.8|186570.8|186832.6|186490.6|186832.6|186570.8|186700.8|186490.6|4
1735067650000|2024-12-24 19:14:10|186838.4|186496.4|186841.7|186499.7|186841.7|186499.7|186838.4|186496.4|4
1735067660000|2024-12-24 19:14:20|186827.2|186514.2|186811.2|186530.2|186827.2|186530.2|186811.2|186514.2|9
1735067670000|2024-12-24 19:14:30|186810|186531.4|186807.2|186534.2|186810|186534.2|186807.2|186531.4|6
1735067690000|2024-12-24 19:14:50|186806.6||186806.6||186806.6||186806.6||1
1735067700000|2024-12-24 19:15:00|186802.3|186530|186802.3|186530|186802.3|186530|186802.3|186530|1
1735067720000|2024-12-24 19:15:20|186834.6|186496.6|186834.6|186496.6|186834.6|186496.6|186834.6|186496.6|1
1735067760000|2024-12-24 19:16:00|186836.6|186494.6|186816.5|186474.5|186836.6|186494.6|186816.5|186474.5|5
1735067770000|2024-12-24 19:16:10|186820.7|186478.7|186820.7|186478.7|186820.7|186478.7|186820.7|186478.7|1
1735067780000|2024-12-24 19:16:20|186817.3|186475.3|186816.5|186474.5|186817.4|186475.4|186816.5|186474.5|3
1735067790000|2024-12-24 19:16:30|186816.6|186474.6|186816.6|186474.6|186816.6|186474.6|186816.6|186474.6|1
1735067830000|2024-12-24 19:17:10|186817.4|186475.4|186817.4|186475.4|186817.4|186475.4|186817.4|186475.4|1
1735067840000|2024-12-24 19:17:20|186818.1|186476.1|186819.2|186477.2|186819.2|186477.2|186818.1|186476.1|2
1735067890000|2024-12-24 19:18:10|186819.6|186477.6|186819.6|186477.6|186819.6|186477.6|186819.6|186477.6|1
1735068250000|2024-12-24 19:24:10|186819.3|186477.3|186819.3|186477.3|186819.3|186477.3|186819.3|186477.3|1
1735068260000|2024-12-24 19:24:20|186819.6|186477.6|186819.6|186477.6|186819.6|186477.6|186819.6|186477.6|1
1735068860000|2024-12-24 19:34:20|186904.6|186562.6|186874.6|186532.6|186904.6|186562.6|186874.6|186532.6|7
1735068890000|2024-12-24 19:34:50|186874.5|186532.5|186874.6|186532.6|186874.9|186532.9|186874.5|186532.5|5
1735068900000|2024-12-24 19:35:00|186874.9|186532.9|186857.1|186515.1|186876.1|186534.1|186857.1|186515.1|3
1735068910000|2024-12-24 19:35:10|186853.9|186511.9|186854.1|186512.1|186854.9|186512.9|186853.9|186511.9|5
1735068920000|2024-12-24 19:35:20|186854.3|186512.3|186870.3|186528.3|186870.3|186528.3|186854.3|186512.3|6
1735068930000|2024-12-24 19:35:30|186872.4|186530.4|186873|186531|186873.2|186531.2|186872.4|186530.4|5
1735068940000|2024-12-24 19:35:40|186872.9|186530.9|186872.9|186530.9|186872.9|186530.9|186872.9|186530.9|1
1735068950000|2024-12-24 19:35:50|186872.8|186530.8|186872.8|186530.8|186872.8|186530.8|186872.8|186530.8|1
1735068960000|2024-12-24 19:36:00|186860.3|186518.3|186860.3|186518.3|186860.3|186518.3|186860.3|186518.3|1
1735068970000|2024-12-24 19:36:10|186857.8|186515.8|186857.8|186515.8|186857.8|186515.8|186857.8|186515.8|1
1735069000000|2024-12-24 19:36:40|186860|186518|186857.7|186515.7|186860|186518|186857.7|186515.7|2
1735069010000|2024-12-24 19:36:50|186852.8|186510.8|186853.6|186511.6|186853.6|186511.6|186852.8|186510.8|2
1735069030000|2024-12-24 19:37:10|186852.8|186510.8|186855.7|186513.7|186855.7|186513.7|186852.8|186510.8|2
1735069040000|2024-12-24 19:37:20|186856.4|186514.4|186856.2|186514.2|186856.4|186514.4|186856.2|186514.2|2
1735069050000|2024-12-24 19:37:30|186856.6|186514.6|186856.6|186514.6|186856.6|186514.6|186856.6|186514.6|1
1735069060000|2024-12-24 19:37:40|186858.1|186516.1|186858.1|186516.1|186858.1|186516.1|186858.1|186516.1|1
1735069220000|2024-12-24 19:40:20|186865|186523|186872.5|186530.5|186872.5|186530.5|186865|186523|2
1735069230000|2024-12-24 19:40:30|186878.1|186536.1|186877.7|186535.7|186878.1|186536.1|186877.7|186535.7|2
1735069450000|2024-12-24 19:44:10|186875.4|186533.4|186875.4|186533.4|186875.4|186533.4|186875.4|186533.4|1
1735069500000|2024-12-24 19:45:00|186877.7|186535.7|186880.4|186538.4|186880.4|186538.4|186877.7|186535.7|4
1735069510000|2024-12-24 19:45:10|186880.1|186538.1|186880.1|186538.1|186880.1|186538.1|186880.1|186538.1|1
1735069560000|2024-12-24 19:46:00|186880.3|186538.3|186880.3|186538.3|186880.3|186538.3|186880.3|186538.3|1
1735069580000|2024-12-24 19:46:20|186872.8|186530.8|186868.3|186526.3|186872.8|186530.8|186868.3|186526.3|2
1735069590000|2024-12-24 19:46:30|186866.6|186524.6|186866.6|186524.6|186866.6|186524.6|186866.6|186524.6|1
1735069610000|2024-12-24 19:46:50|186867.7|186525.7|186860.8|186518.8|186867.7|186525.7|186860.8|186518.8|2
1735069620000|2024-12-24 19:47:00|186861.3|186519.3|186861.3|186519.3|186861.3|186519.3|186861.3|186519.3|1
1735069670000|2024-12-24 19:47:50|186861.2|186519.2|186861.2|186519.2|186861.2|186519.2|186861.2|186519.2|1
1735069760000|2024-12-24 19:49:20|186861|186519|186861|186519|186861|186519|186861|186519|1
1735069770000|2024-12-24 19:49:30|186857.9|186515.9|186857.9|186515.9|186857.9|186515.9|186857.9|186515.9|1
1735069780000|2024-12-24 19:49:40|186857.6|186515.6|186857.6|186515.6|186857.6|186515.6|186857.6|186515.6|1
1735069860000|2024-12-24 19:51:00|186860.3|186518.3|186860.3|186518.3|186860.3|186518.3|186860.3|186518.3|1
1735069870000|2024-12-24 19:51:10|186857.6|186515.6|186857.6|186515.6|186857.6|186515.6|186857.6|186515.6|1
1735069880000|2024-12-24 19:51:20|186868|186526|186872|186530|186872|186530|186868|186526|2
1735069890000|2024-12-24 19:51:30|186877|186535|186877.1|186535.1|186877.1|186535.1|186877|186535|2
1735069940000|2024-12-24 19:52:20|186813.9|186471.9|186780|186438|186813.9|186471.9|186751|186409|7
1735069950000|2024-12-24 19:52:30|186783.5|186441.5|186826.2|186484.2|186826.5|186484.5|186771.4|186429.4|13
1735069960000|2024-12-24 19:52:40|186825.7|186483.7|186825.7|186483.7|186826.2|186484.2|186825.7|186483.7|3
1735070000000|2024-12-24 19:53:20|186825.6|186483.6|186822.6|186480.6|186829.9|186487.9|186822.6|186480.6|8
1735070010000|2024-12-24 19:53:30|186829.6|186487.6|186823.6|186481.6|186829.6|186487.6|186823.3|186481.3|6
1735070020000|2024-12-24 19:53:40|186823.3|186481.3|186823.3|186481.3|186823.6|186481.6|186823.3|186481.3|5
1735070050000|2024-12-24 19:54:10|186823.2|186481.2|186823.2|186481.2|186823.2|186481.2|186823.2|186481.2|1
1735070180000|2024-12-24 19:56:20|186820.9|186478.9|186820.9|186478.9|186824.4|186482.4|186820.9|186478.9|3
1735070210000|2024-12-24 19:56:50|186824.4|186482.4|186820.9|186478.9|186824.4|186482.4|186820.9|186478.9|2
1735070220000|2024-12-24 19:57:00|186823|186481|186823|186481|186823|186481|186823|186481|1
1735070250000|2024-12-24 19:57:30|186834.2|186492.2|186843.7|186501.7|186845.1|186503.1|186834.2|186492.2|3
1735070260000|2024-12-24 19:57:40|186842.7|186500.7|186842.7|186500.7|186842.7|186500.7|186842.7|186500.7|1
1735070270000|2024-12-24 19:57:50|186843.7|186501.7|186843.1|186501.1|186843.7|186501.7|186843.1|186501.1|2
1735070280000|2024-12-24 19:58:00|186842.4|186500.4|186842.4|186500.4|186842.4|186500.4|186842.4|186500.4|1
1735070290000|2024-12-24 19:58:10|186852.3|186510.3|186852.3|186510.3|186852.3|186510.3|186852.3|186510.3|1
1735070330000|2024-12-24 19:58:50|186851.6|186509.6|186947.4|186605.4|186947.4|186605.4|186851.6|186509.6|3
1735070340000|2024-12-24 19:59:00|186970.8|186628.8|186975.1|186633.1|186975.1|186633.1|186970.8|186628.8|2
1735070350000|2024-12-24 19:59:10|186979.6|186637.6|186968.6|186626.6|186979.6|186637.6|186968.5|186626.5|4
1735070360000|2024-12-24 19:59:20|186948.6|186606.6|186948.6|186606.6|186948.6|186606.6|186948.6|186606.6|1
1735070390000|2024-12-24 19:59:50|186948.7|186606.7|186948.7|186606.7|186948.7|186606.7|186948.7|186606.7|1
1735070400000|2024-12-24 20:00:00|186932.8|186590.8|186932.8|186590.8|186932.9|186590.9|186932.8|186590.8|3
1735070410000|2024-12-24 20:00:10|186931.9|186589.9|186918.5|186576.5|186931.9|186589.9|186918.5|186576.5|2
1735070420000|2024-12-24 20:00:20|186904.2|186562.2|186904.2|186562.2|186904.2|186562.2|186904.2|186562.2|1
1735070440000|2024-12-24 20:00:40|186904.3|186562.3|186904.3|186562.3|186904.3|186562.3|186904.3|186562.3|1
1735070450000|2024-12-24 20:00:50|186904.2|186562.2|186904.2|186562.2|186904.2|186562.2|186904.2|186562.2|1
1735070460000|2024-12-24 20:01:00|186904.3|186562.3|186904.2|186562.2|186904.3|186562.3|186904.2|186562.2|2
1735070520000|2024-12-24 20:02:00|186912.1|186570.1|186925.2|186583.2|186925.2|186583.2|186912.1|186570.1|2
1735070530000|2024-12-24 20:02:10|186925.3|186583.3|186910.9|186568.9|186925.3|186583.3|186910.9|186568.9|2
1735070540000|2024-12-24 20:02:20|186911|186569|186925.2|186583.2|186925.2|186583.2|186910.9|186568.9|3
1735070560000|2024-12-24 20:02:40|186933.2|186591.2|186911|186569|186933.2|186591.2|186908.7|186566.7|4
1735070580000|2024-12-24 20:03:00|186905.4|186563.4|186905.4|186563.4|186905.5|186563.5|186905.4|186563.4|3
1735070620000|2024-12-24 20:03:40|186905.5|186563.5|186919.7|186577.7|186919.7|186577.7|186905.5|186563.5|2
1735070630000|2024-12-24 20:03:50|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735070640000|2024-12-24 20:04:00|186917|186575|186919.2|186577.2|186919.2|186577.2|186917|186575|2
1735070650000|2024-12-24 20:04:10|186919.3|186577.3|186919.2|186577.2|186919.3|186577.3|186919.2|186577.2|4
1735070660000|2024-12-24 20:04:20|186919.3|186577.3|186933.5|186591.5|186933.5|186591.5|186919.3|186577.3|3
1735071090000|2024-12-24 20:11:30|186919.2|186577.2|186919.2|186577.2|186919.3|186577.3|186919.2|186577.2|3
1735071100000|2024-12-24 20:11:40|186919.3|186577.3|186919.2|186577.2|186919.3|186577.3|186919.2|186577.2|2
1735071120000|2024-12-24 20:12:00|186919.3|186577.3|186919.3|186577.3|186919.3|186577.3|186919.3|186577.3|1
1735071130000|2024-12-24 20:12:10|186904.3|186562.3|186904.2|186562.2|186904.3|186562.3|186904.2|186562.2|2
1735071140000|2024-12-24 20:12:20|186904.3|186562.3|186918.5|186576.5|186918.5|186576.5|186904.2|186562.2|3
1735071150000|2024-12-24 20:12:30|186926.7|186584.7|186926.7|186584.7|186926.7|186584.7|186926.7|186584.7|1
1735071210000|2024-12-24 20:13:30|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735071340000|2024-12-24 20:15:40|186916.9|186574.9|186919.2|186577.2|186919.3|186577.3|186916.9|186574.9|5
1735071350000|2024-12-24 20:15:50|186904.8|186562.8|186919.1|186577.1|186919.1|186577.1|186904.8|186562.8|4
1735071360000|2024-12-24 20:16:00|186928.3|186586.3|186927.9|186585.9|186928.3|186586.3|186927.9|186585.9|4
1735071370000|2024-12-24 20:16:10|186927.7|186585.7|186927.6|186585.6|186927.7|186585.7|186927.6|186585.6|2
1735071380000|2024-12-24 20:16:20|186904.8|186562.8|186904.9|186562.9|186904.9|186562.9|186904.8|186562.8|2
1735071400000|2024-12-24 20:16:40|186904.8|186562.8|186904.1|186562.1|186904.8|186562.8|186904.1|186562.1|2
1735071460000|2024-12-24 20:17:40|186904.8|186562.8|186904.8|186562.8|186904.8|186562.8|186904.8|186562.8|1
1735071470000|2024-12-24 20:17:50|186904.9|186562.9|186904.8|186562.8|186904.9|186562.9|186904.8|186562.8|2
1735071540000|2024-12-24 20:19:00|186904.9|186562.9|186933.5|186591.5|186933.5|186591.5|186904.9|186562.9|3
1735071930000|2024-12-24 20:25:30|186938.9|186596.9|186938.9|186596.9|186938.9|186596.9|186938.9|186596.9|1
1735071940000|2024-12-24 20:25:40|186933.5|186591.5|186936.9|186594.9|186936.9|186594.9|186933.5|186591.5|2
1735071950000|2024-12-24 20:25:50|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735071960000|2024-12-24 20:26:00|186939.2|186597.2|186933.5|186591.5|186939.2|186597.2|186933.5|186591.5|4
1735071990000|2024-12-24 20:26:30|186940.9|186598.9|186933.5|186591.5|186940.9|186598.9|186933.5|186591.5|4
1735072000000|2024-12-24 20:26:40|186935|186593|186933.5|186591.5|186935|186593|186933.5|186591.5|2
1735072010000|2024-12-24 20:26:50|186935|186593|186940.9|186598.9|186940.9|186598.9|186933.5|186591.5|3
1735072020000|2024-12-24 20:27:00|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735072030000|2024-12-24 20:27:10|186939|186597|186939|186597|186939|186597|186939|186597|1
1735072040000|2024-12-24 20:27:20|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735072230000|2024-12-24 20:30:30|186941.6|186599.6|186919.2|186577.2|186941.6|186599.6|186919.2|186577.2|4
1735072250000|2024-12-24 20:30:50|186904.8|186562.8|186904.8|186562.8|186904.8|186562.8|186904.8|186562.8|1
1735072260000|2024-12-24 20:31:00|186904.9|186562.9|186904.9|186562.9|186904.9|186562.9|186904.9|186562.9|1
1735072270000|2024-12-24 20:31:10|186904.8|186562.8|186904.8|186562.8|186904.9|186562.9|186904.8|186562.8|3
1735072280000|2024-12-24 20:31:20|186906|186564|186906|186564|186906|186564|186906|186564|1
1735072290000|2024-12-24 20:31:30|186928|186586|186928|186586|186928|186586|186928|186586|1
1735072310000|2024-12-24 20:31:50|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735072640000|2024-12-24 20:37:20|186933.6|186591.6|186955.5|186613.5|186980.6|186638.6|186933.6|186591.6|3
1735072650000|2024-12-24 20:37:30|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735072660000|2024-12-24 20:37:40|186940.2|186598.2|186940.2|186598.2|186940.2|186598.2|186933.5|186591.5|3
1735072670000|2024-12-24 20:37:50|186957.9|186615.9|186933.5|186591.5|186957.9|186615.9|186933.5|186591.5|2
1735072680000|2024-12-24 20:38:00|186933.6|186591.6|186933.5|186591.5|186933.6|186591.6|186933.5|186591.5|2
1735073150000|2024-12-24 20:45:50|186919.2|186577.2|186919.2|186577.2|186919.2|186577.2|186919.2|186577.2|1
1735073160000|2024-12-24 20:46:00|186910.6|186568.6|186910.6|186568.6|186910.6|186568.6|186910.6|186568.6|1
1735073180000|2024-12-24 20:46:20|186919.2|186577.2|186919.2|186577.2|186922.7|186580.7|186919.2|186577.2|4
1735073190000|2024-12-24 20:46:30|186905.4|186563.4|186905.3|186563.3|186905.4|186563.4|186905.3|186563.3|2
1735073200000|2024-12-24 20:46:40|186905.4|186563.4|186905.4|186563.4|186905.4|186563.4|186905.4|186563.4|1
1735073210000|2024-12-24 20:46:50|186905.3|186563.3|186905.4|186563.4|186905.4|186563.4|186905.3|186563.3|2
1735073220000|2024-12-24 20:47:00|186905.3|186563.3|186891.1|186549.1|186905.3|186563.3|186891.1|186549.1|2
1735073240000|2024-12-24 20:47:20|186891|186549|186887.2|186545.2|186891|186549|186887.2|186545.2|2
1735073340000|2024-12-24 20:49:00|186900|186558|186928.5|186586.5|186928.5|186586.5|186900|186558|3
1735073360000|2024-12-24 20:49:20|186938.2|186596.2|186927.7|186585.7|186938.2|186596.2|186927.7|186585.7|2
1735073370000|2024-12-24 20:49:30|186928.5|186586.5|186928.5|186586.5|186928.5|186586.5|186928.5|186586.5|1
1735073380000|2024-12-24 20:49:40|186927.7|186585.7|186927.7|186585.7|186927.7|186585.7|186927.7|186585.7|1
1735073390000|2024-12-24 20:49:50|186928.5|186586.5|186933.5|186591.5|186933.5|186591.5|186928.5|186586.5|2
1735073420000|2024-12-24 20:50:20|186896|186554|186896|186554|186896|186554|186896|186554|1
1735073430000|2024-12-24 20:50:30|186917.5|186575.5|186917.5|186575.5|186917.5|186575.5|186917.5|186575.5|1
1735073440000|2024-12-24 20:50:40|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735073460000|2024-12-24 20:51:00|186933.6|186591.6|186933.5|186591.5|186933.6|186591.6|186933.5|186591.5|2
1735073710000|2024-12-24 20:55:10|186922.8|186580.8|186934.2|186592.2|186934.2|186592.2|186922.8|186580.8|2
1735073720000|2024-12-24 20:55:20|186934.3|186592.3|186917.5|186575.5|186934.3|186592.3|186896|186554|5
1735073740000|2024-12-24 20:55:40|186933.5|186591.5|186919.2|186577.2|186933.5|186591.5|186896|186554|3
1735073750000|2024-12-24 20:55:50|186858.5|186516.5|186846|186504|186933.5|186591.5|186846|186504|3
1735073760000|2024-12-24 20:56:00|186917.2|186575.2|186933.5|186591.5|186933.5|186591.5|186833.5|186491.5|3
1735073900000|2024-12-24 20:58:20|186952.7|186610.7|186952.7|186610.7|186952.7|186610.7|186952.7|186610.7|1
1735073910000|2024-12-24 20:58:30|186952.9|186610.9|186933.5|186591.5|186962.1|186620.1|186933.5|186591.5|3
1735074240000|2024-12-24 21:04:00|186940.6|186598.6|186933.5|186591.5|186940.6|186598.6|186933.5|186591.5|2
1735074280000|2024-12-24 21:04:40|186939.5|186597.5|186933.5|186591.5|186939.5|186597.5|186933.5|186591.5|2
1735074560000|2024-12-24 21:09:20|186940.7|186598.7|186933.5|186591.5|186940.7|186598.7|186933.5|186591.5|3
1735074580000|2024-12-24 21:09:40|186944.7|186602.7|186933.5|186591.5|186944.7|186602.7|186933.5|186591.5|2
1735074590000|2024-12-24 21:09:50|186924.3|186582.3|186936.4|186594.4|186936.4|186594.4|186923.8|186581.8|3
1735074600000|2024-12-24 21:10:00|186923.8|186581.8|186923.8|186581.8|186923.8|186581.8|186923.8|186581.8|1
1735074610000|2024-12-24 21:10:10|186940.4|186598.4|186923.8|186581.8|186940.4|186598.4|186923.8|186581.8|2
1735074620000|2024-12-24 21:10:20|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735074630000|2024-12-24 21:10:30|186940.4|186598.4|186923.8|186581.8|186940.4|186598.4|186923.8|186581.8|2
1735074650000|2024-12-24 21:10:50|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735074760000|2024-12-24 21:12:40|186943.3|186601.3|186943.3|186601.3|186943.3|186601.3|186943.3|186601.3|1
1735074800000|2024-12-24 21:13:20|186942.8|186600.8|186942.8|186600.8|186942.8|186600.8|186942.8|186600.8|1
1735074810000|2024-12-24 21:13:30|186942.7|186600.7|186942.7|186600.7|186942.7|186600.7|186942.7|186600.7|1
1735074820000|2024-12-24 21:13:40|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735075100000|2024-12-24 21:18:20|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075130000|2024-12-24 21:18:50|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735075450000|2024-12-24 21:24:10|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075500000|2024-12-24 21:25:00|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735075510000|2024-12-24 21:25:10|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075560000|2024-12-24 21:26:00|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735075800000|2024-12-24 21:30:00|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075840000|2024-12-24 21:30:40|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735075860000|2024-12-24 21:31:00|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075900000|2024-12-24 21:31:40|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735075950000|2024-12-24 21:32:30|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075980000|2024-12-24 21:33:00|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735077170000|2024-12-24 21:52:50|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735077190000|2024-12-24 21:53:10|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735077250000|2024-12-24 21:54:10|187033.5|186691.5|186933.5|186591.5|187033.5|186691.5|186933.5|186591.5|2
1735159770000|2024-12-25 20:49:30|186958.5|186566.5|186958.5|186566.5|186958.5|186566.5|186958.5|186566.5|1
1735164460000|2024-12-25 22:07:40|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735168130000|2024-12-25 23:08:50|187396|187054|187355|187013|187396|187054|187355|187013|2
1735169460000|2024-12-25 23:31:00|187344|187002|187344|187002|187344|187002|187344|187002|1
1735173680000|2024-12-26 00:41:20|187490.2|187148.2|187491.5|187149.5|187491.5|187149.5|187490.2|187148.2|3
1735173690000|2024-12-26 00:41:30|187490.5|187148.5|187430.5|187088.5|187492.2|187150.2|187430.5|187088.5|4
1735173700000|2024-12-26 00:41:40|187374|187032|187374|187032|187374|187032|187374|187032|1
1735173710000|2024-12-26 00:41:50|187375|187033|187375|187033|187375.4|187033.4|187374.7|187032.7|4
1735173720000|2024-12-26 00:42:00|187375.7|187033.7|187374|187032|187375.7|187033.7|187374|187032|3
1735173730000|2024-12-26 00:42:10|187373.7|187031.7|187607.8|187265.8|187621|187279|187248.5|186906.5|7
1735173740000|2024-12-26 00:42:20|187607.3|187265.3|187607|187265|187607.8|187265.8|187607|187265|4
1735173750000|2024-12-26 00:42:30|187607.8|187265.8|187606.3|187264.3|187607.8|187265.8|187606.3|187264.3|3
1735173760000|2024-12-26 00:42:40|187591.5|187249.5|187591.5|187249.5|187591.5|187249.5|187591.5|187249.5|1
1735173770000|2024-12-26 00:42:50|187591|187249|187592.5|187250.5|187592.5|187250.5|187591|187249|3
1735173780000|2024-12-26 00:43:00|187593.5|187251.5|187591|187249|187593.5|187251.5|187591|187249|3
1735173790000|2024-12-26 00:43:10|187606|187264|187607.8|187265.8|187607.8|187265.8|187606|187264|4
1735173800000|2024-12-26 00:43:20|187607|187265|187611.4|187269.4|187611.4|187269.4|187606|187264|5
1735173810000|2024-12-26 00:43:30|187611.7|187269.7|187607.5|187265.5|187612|187270|187607.5|187265.5|3
1735173820000|2024-12-26 00:43:40|187594|187252|187595|187253|187595|187253|187594|187252|4
1735173830000|2024-12-26 00:43:50|187593|187251|187593|187251|187593|187251|187593|187251|1
1735173840000|2024-12-26 00:44:00|187595|187253|187608|187266|187612.4|187270.4|187595|187253|3
1735173850000|2024-12-26 00:44:10|187607|187265|187608|187266|187608|187266|187607|187265|2
1735173860000|2024-12-26 00:44:20|187607|187265|187611.7|187269.7|187611.7|187269.7|187607|187265|2
1735173870000|2024-12-26 00:44:30|187607|187265|187607|187265|187607|187265|187607|187265|1
1735173880000|2024-12-26 00:44:40|187605.5|187263.5|187595|187253|187606.5|187264.5|187593.5|187251.5|9
1735173890000|2024-12-26 00:44:50|187592.5|187250.5|187593.5|187251.5|187593.5|187251.5|187592.5|187250.5|2
1735173900000|2024-12-26 00:45:00|187595|187253|187594|187252|187601.5|187259.5|187593|187251|10
1735173910000|2024-12-26 00:45:10|187593.2|187251.2|187593.6|187251.6|187594|187252|187593.2|187251.2|6
1735173920000|2024-12-26 00:45:20|187594.8|187252.8|187594|187252|187594.8|187252.8|187594|187252|5
1735173930000|2024-12-26 00:45:30|187591|187249|187464|187122|187591|187249|187461.7|187119.7|16
1735173940000|2024-12-26 00:45:40|187462.6|187120.6|187464.4|187122.4|187465.4|187123.4|187462.6|187120.6|14
1735173950000|2024-12-26 00:45:50|187465.4|187123.4|187449.3|187107.3|187465.4|187123.4|187448.3|187106.3|12
1735173960000|2024-12-26 00:46:00|187448.6|187106.6|187449.3|187107.3|187450|187108|187447.7|187105.7|10
1735173970000|2024-12-26 00:46:10|187448.8|187106.8|187448.8|187106.8|187449.3|187107.3|187446.7|187104.7|14
1735173980000|2024-12-26 00:46:20|187449|187107|187456.5|187114.5|187458.5|187116.5|187449|187107|12
1735173990000|2024-12-26 00:46:30|187454.5|187112.5|187455.5|187113.5|187456.5|187114.5|187450.5|187108.5|12
1735174000000|2024-12-26 00:46:40|187452.5|187110.5|187456.2|187114.2|187456.2|187114.2|187448.5|187106.5|13
1735174010000|2024-12-26 00:46:50|187455|187113|187458.6|187116.6|187458.6|187116.6|187452.2|187110.2|25
1735174020000|2024-12-26 00:47:00|187451.2|187109.2|187456.9|187114.9|187457.9|187115.9|187451.2|187109.2|25
1735174030000|2024-12-26 00:47:10|187453.3|187111.3|187457.5|187115.5|187457.5|187115.5|187453.3|187111.3|7
1735174040000|2024-12-26 00:47:20|187457|187115|187457|187115|187457|187115|187457|187115|1
1735174050000|2024-12-26 00:47:30|187457.5|187115.5|187406.5|187064.5|187457.5|187115.5|187406.5|187064.5|3
1735174060000|2024-12-26 00:47:40|187405.5|187063.5|187436.5|187094.5|187436.5|187094.5|187405.5|187063.5|3
1735174070000|2024-12-26 00:47:50|187415.7|187073.7|187415.4|187073.4|187415.7|187073.7|187415.3|187073.3|10
1735174080000|2024-12-26 00:48:00|187437.5|187095.5|187421|187079|187437.5|187095.5|187421|187079|4
1735174090000|2024-12-26 00:48:10|187436.3|187094.3|187404|187062|187436.3|187094.3|187404|187062|2
1735174100000|2024-12-26 00:48:20|187404.5|187062.5|187402|187060|187404.5|187062.5|187402|187060|5
1735174110000|2024-12-26 00:48:30|187376|187034|187408.5|187066.5|187408.5|187066.5|187368.5|187026.5|7
1735174120000|2024-12-26 00:48:40|187397.7|187055.7|187408.7|187066.7|187408.7|187066.7|187397.7|187055.7|2
1735174130000|2024-12-26 00:48:50|187408.5|187066.5|187412.7|187070.7|187433|187091|187402.4|187060.4|15
1735174140000|2024-12-26 00:49:00|187414.3|187072.3|187396|187054|187414.7|187072.7|187395|187053|15
1735174150000|2024-12-26 00:49:10|187401|187059|187396|187054|187402.5|187060.5|187396|187054|6
1735174160000|2024-12-26 00:49:20|187379.4|187037.4|187328.1|186986.1|187379.4|187037.4|187320.5|186978.5|11
1735174170000|2024-12-26 00:49:30|187327.9|186985.9|187285.9|186943.9|187328|186986|187285.9|186943.9|10
1735174180000|2024-12-26 00:49:40|187285.7|186943.7|187286.5|186944.5|187288.3|186946.3|187281.2|186939.2|15
1735174190000|2024-12-26 00:49:50|187286.4|186944.4|187285.8|186943.8|187286.9|186944.9|187285.8|186943.8|6
1735174200000|2024-12-26 00:50:00|187285.3|186943.3|187289|186947|187289.5|186947.5|187285.3|186943.3|7
1735174210000|2024-12-26 00:50:10|187288.5|186946.5|187287|186945|187288.5|186946.5|187286.5|186944.5|11
1735174220000|2024-12-26 00:50:20|187287.5|186945.5|187287.5|186945.5|187287.5|186945.5|187286.5|186944.5|9
1735174230000|2024-12-26 00:50:30|187287|186945|187267.3|186925.3|187287|186945|187267.3|186925.3|3
1735174240000|2024-12-26 00:50:40|187276.2|186934.2|187258.7|186916.7|187276.2|186934.2|187258.7|186916.7|4
1735174250000|2024-12-26 00:50:50|187261.8|186919.8|187261.8|186919.8|187261.8|186919.8|187261.8|186919.8|1
1735174260000|2024-12-26 00:51:00|187263.5|186921.5|187294.5|186952.5|187295|186953|187263.5|186921.5|7
1735174270000|2024-12-26 00:51:10|187295|186953|187294.5|186952.5|187295|186953|187294.5|186952.5|4
1735174280000|2024-12-26 00:51:20|187295|186953|187270.7|186928.7|187295|186953|187270.7|186928.7|5
1735174290000|2024-12-26 00:51:30|187282.8|186940.8|187282.8|186940.8|187282.8|186940.8|187282.8|186940.8|1
1735174300000|2024-12-26 00:51:40|187282.9|186940.9|187282.9|186940.9|187282.9|186940.9|187282.9|186940.9|1
1735174310000|2024-12-26 00:51:50|187270.5|186928.5|187270.7|186928.7|187270.7|186928.7|187270.5|186928.5|6
1735174320000|2024-12-26 00:52:00|187294.5|186952.5|187309|186967|187309|186967|187294.5|186952.5|2
1735174330000|2024-12-26 00:52:10|187308.5|186966.5|187309.5|186967.5|187309.7|186967.7|187308.5|186966.5|4
1735174340000|2024-12-26 00:52:20|187309.7|186967.7|187309.7|186967.7|187309.7|186967.7|187309.7|186967.7|1
1735174350000|2024-12-26 00:52:30|187312|186970|187311.5|186969.5|187312|186970|187311.5|186969.5|4
1735174360000|2024-12-26 00:52:40|187313|186971|187312|186970|187313|186971|187312|186970|2
1735174370000|2024-12-26 00:52:50|187319.5|186977.5|187318|186976|187320|186978|187311.5|186969.5|6
1735174380000|2024-12-26 00:53:00|187317.5|186975.5|187320.9|186978.9|187320.9|186978.9|187317.5|186975.5|7
1735174390000|2024-12-26 00:53:10|187320.2|186978.2|187265|186923|187320.2|186978.2|187265|186923|7
1735174410000|2024-12-26 00:53:30|187271.8|186929.8|187219|186877|187271.9|186929.9|187218.4|186876.4|24
1735174420000|2024-12-26 00:53:40|187219.4|186877.4|187220.3|186878.3|187220.7|186878.7|187218|186876|22
1735174430000|2024-12-26 00:53:50|187220.4|186878.4|187232.3|186890.3|187232.3|186890.3|187219|186877|17
1735174440000|2024-12-26 00:54:00|187243.5|186901.5|187243.5|186901.5|187243.5|186901.5|187243.5|186901.5|1
1735174450000|2024-12-26 00:54:10|187244|186902|187223.5|186881.5|187244|186902|187219.5|186877.5|17
1735174460000|2024-12-26 00:54:20|187224|186882|187285.4|186943.4|187285.4|186943.4|187217|186879.5|29
1735174470000|2024-12-26 00:54:30|187286|186944|187277|186935|187289.6|186947.6|187271.9|186929.9|13
1735174480000|2024-12-26 00:54:40|187277.2|186935.2|187304.5|186962.5|187322.7|186980.7|187267.2|186925.2|20
1735174490000|2024-12-26 00:54:50|187306.4|186964.4|187363.4|187021.4|187423|187081|187298.8|186956.8|21
1735174500000|2024-12-26 00:55:00|187364.2|187022.2|187377.4|187035.4|187378.7|187036.7|187364.2|187022.2|15
1735174510000|2024-12-26 00:55:10|187377.5|187035.5|187378.9|187036.9|187379.4|187037.4|187377.3|187035.3|8
1735174520000|2024-12-26 00:55:20|187379|187037|187378.2|187036.2|187379|187037|187377.7|187035.7|7
1735174530000|2024-12-26 00:55:30|187377|187035|187387.3|187045.3|187387.3|187045.3|187357.5|187015.5|16
1735174540000|2024-12-26 00:55:40|187362.3|187020.3|187383.8|187041.8|187387.4|187045.4|187362.2|187020.2|14
1735174550000|2024-12-26 00:55:50|187383|187041|187383.8|187041.8|187384|187042|187364.3|187022.3|23
1735174560000|2024-12-26 00:56:00|187384.1|187042.1|187380|187038|187384.1|187042.1|187365.3|187023.3|13
1735174570000|2024-12-26 00:56:10|187367.5|187025.5|187366.8|187024.8|187380|187038|187365.8|187023.8|17
1735174580000|2024-12-26 00:56:20|187379.3|187037.3|187379.4|187037.4|187382|187040|187366.8|187024.8|13
1735174590000|2024-12-26 00:56:30|187306.4|186964.4|187304.2|186962.2|187313.3|186971.3|187286.6|186944.6|23
1735174600000|2024-12-26 00:56:40|187304|186962|187302.8|186960.8|187304.2|186962.2|187282.5|186940.5|8
1735174610000|2024-12-26 00:56:50|187303|186961|187303.3|186961.3|187307|186965|187285.9|186943.9|24
1735174620000|2024-12-26 00:57:00|187303.5|186961.5|187300.3|186958.3|187306.8|186964.8|187283.7|186941.7|17
1735174630000|2024-12-26 00:57:10|187300|186958|187269.9|186927.9|187300|186958|187268.5|186926.5|22
1735174640000|2024-12-26 00:57:20|187269.5|186927.5|187209.5|186867.5|187274|186932|187209.5|186867.5|29
1735174650000|2024-12-26 00:57:30|187211.2|186869.2|187211|186869|187211.2|186869.2|187209.8|186867.8|5
1735174660000|2024-12-26 00:57:40|187211.3|186869.3|187211.5|186869.5|187211.5|186869.5|187211|186869|6
1735174670000|2024-12-26 00:57:50|187211.3|186869.3|187214.5|186872.5|187214.5|186872.5|187211.3|186869.3|6
1735174680000|2024-12-26 00:58:00|187216|186875|187215.5|186873.5|187219|186880|187174|186870.5|7
1735174690000|2024-12-26 00:58:10|187206|186880|187205|186884|187206|186885|187200|186880|7
1735174700000|2024-12-26 00:58:20|187204|186885|187212.9|186870.9|187212.9|186885|187204|186870.8|4
1735174710000|2024-12-26 00:58:30|187208.2|186866.2|187211.5|186869.5|187213.9|186871.9|187194.5|186862.9|32
1735174720000|2024-12-26 00:58:40|187194.5|186867.8|187277.3|186935.3|187279.4|186937.4|187194.5|186865.8|11
1735174730000|2024-12-26 00:58:50|187275.2|186933.2|187275.2|186933.2|187275.2|186933.2|187275.2|186933.2|1
1735174750000|2024-12-26 00:59:10|187274.9|186933.5|187242|186960|187274.9|186960|187242|186933.5|8
1735174760000|2024-12-26 00:59:20|187241|186961|187237|186965|187241|186965|187237|186961|5
1735174770000|2024-12-26 00:59:30|187236|186966|187266.2|186943.5|187266.2|186967|187235|186943.5|3
1735174780000|2024-12-26 00:59:40|187265.5|186944.1|187265.5|186944.1|187265.5|186944.1|187265.5|186944.1|2
1735174790000|2024-12-26 00:59:50|187264.9|186944.8|187264.9|186944.8|187264.9|186944.8|187264.9|186944.8|1
1735174800000|2024-12-26 01:00:00|187246.2|186934.8|187309.3|186967.3|187325.7|186983.7|187246.2|186934.8|17
1735174810000|2024-12-26 01:00:10|187312|186970|187310.8|186968.8|187312.3|186970.3|187310.8|186968.8|4
1735174820000|2024-12-26 01:00:20|187311.5|186969.5|187336.8|186994.8|187370.7|187028.7|187311.5|186969.5|19
1735174830000|2024-12-26 01:00:30|187338|186996|187349.3|187007.3|187359|187017|187337.2|186995.2|21
1735174840000|2024-12-26 01:00:40|187348.7|187006.7|187334|187022.6|187352|187022.6|187332.7|187003.3|18
1735174850000|2024-12-26 01:00:50|187330|187018.6|187299|187084|187330|187084|187298|187012|18
1735174860000|2024-12-26 01:01:00|187306|187092|187303|187095|187315|187107|187287|187075|22
1735174870000|2024-12-26 01:01:10|187307|187099|187316.2|187046.1|187316.2|187131.5|187249|187044.8|21
1735174880000|2024-12-26 01:01:20|187319.5|187050.1|187315.5|187050.8|187319.5|187054.8|187312.2|187047.5|14
1735174890000|2024-12-26 01:01:30|187314.9|187051.5|187304.9|187049.5|187316.2|187055.5|187303.5|187047.5|15
1735174900000|2024-12-26 01:01:40|187308.2|187053.5|187303.5|187050.1|187308.2|187053.5|187293.5|187040.8|6
1735174910000|2024-12-26 01:01:50|187249|187119|187255|187125|187268.5|187138.5|187249|187119|14
1735174920000|2024-12-26 01:02:00|187254.5|187124.5|187260|187130|187268|187138|187254.5|187124.5|12
1735174930000|2024-12-26 01:02:10|187259.5|187129.5|187300.9|187044.8|187308.2|187137|187259.5|187038.8|11
1735174940000|2024-12-26 01:02:20|187300.2|187045.5|187304.9|187055.5|187304.9|187055.5|187292.9|187044.8|8
1735174950000|2024-12-26 01:02:30|187304.2|187056.1|187299.5|187054.8|187314.9|187057.5|187299.5|187052.8|9
1735174960000|2024-12-26 01:02:40|187298.9|187055.5|187236|187106|187300.2|187106|187228.5|187040.1|10
1735174970000|2024-12-26 01:02:50|187230.5|187100.5|187230.5|187100.5|187230.5|187100.5|187230|187100|3
1735174980000|2024-12-26 01:03:00|187230|187100|187280|187040|187280|187100|187230|187040|2
1735174990000|2024-12-26 01:03:10|187278|187029.3|187296|187056|187306|187057.3|187273.4|187029.3|15
1735175000000|2024-12-26 01:03:20|187298|187058|187299.4|187060|187315.4|187060|187296|187058|7
1735175010000|2024-12-26 01:03:30|187295.4|187058|187296|187060|187296.7|187060|187295.4|187058|3
1735175020000|2024-12-26 01:03:40|187257|187127|187234.5|187104.5|187257.5|187127.5|187231.5|187101.5|6
1735175030000|2024-12-26 01:03:50|187240|187110|187238|187108|187245.5|187115.5|187233.5|187103.5|9
1735175040000|2024-12-26 01:04:00|187244.5|187114.5|187276|187041.3|187287.4|187114.5|187232.5|187041.3|7
1735175050000|2024-12-26 01:04:10|187274.7|187040.6|187276|187042|187280.7|187046|187273.4|187033.3|8
1735175060000|2024-12-26 01:04:20|187282|187041.3|187294.7|187060|187294.7|187060|187268.7|187034.6|19
1735175070000|2024-12-26 01:04:30|187297.4|187042.6|187231.5|187101.5|187308|187109|187228|187030|16
1735175080000|2024-12-26 01:04:40|187250.5|187120.5|187251|187121|187254.5|187124.5|187244.5|187114.5|13
1735175090000|2024-12-26 01:04:50|187245.5|187115.5|187286.2|187042.8|187294.9|187125.5|187238|187042.8|15
1735175100000|2024-12-26 01:05:00|187287.5|187033.5|187278.9|187040.1|187288.9|187041.5|187278.9|187033.5|9
1735175110000|2024-12-26 01:05:10|187278.2|187040.8|187278.9|187043.5|187278.9|187043.5|187278.2|187040.8|4
1735175120000|2024-12-26 01:05:20|187276.2|187030.1|187276.9|187042.8|187292.9|187047.5|187274.9|187030.1|9
1735175130000|2024-12-26 01:05:30|187223.5|187093.5|187234|187104|187244|187114|187223.5|187093.5|5
1735175140000|2024-12-26 01:05:40|187230|187100|187226.5|187096.5|187230|187100|187226.5|187096.5|2
1735175150000|2024-12-26 01:05:50|187224|187094|187270.7|187036|187270.7|187094|187211|187024.6|12
1735175160000|2024-12-26 01:06:00|187273.4|187040|187294|187061.3|187294|187061.3|187273.4|187040|5
1735175170000|2024-12-26 01:06:10|187300.7|187056|187298.7|187052.6|187300.7|187056.6|187294.7|187051.3|7
1735175180000|2024-12-26 01:06:20|187298|187053.3|187252|187122|187298|187122|187250|187053.3|4
1735175190000|2024-12-26 01:06:30|187251.5|187121.5|187221.5|187091.5|187252|187122|187221.5|187091.5|9
1735175200000|2024-12-26 01:06:40|187281|187078|187301.5|187059.5|187301.5|187125|187244.5|187059.5|10
1735175210000|2024-12-26 01:06:50|187300.9|187060.1|187294.2|187056.1|187300.9|187060.8|187292.2|187054.1|7
1735175220000|2024-12-26 01:07:00|187298.2|187061.5|187295|187076.2|187298.2|187076.2|187291.5|187056.1|7
1735175230000|2024-12-26 01:07:10|187294.3|187076.9|187281|187063.6|187294.3|187076.9|187281|187062.9|7
1735175240000|2024-12-26 01:07:20|187282.3|187064.9|187244|187114|187289|187120.7|187239|187064.9|9
1735175250000|2024-12-26 01:07:30|187248.8|187118.8|187257.8|187127.8|187257.8|187127.8|187247.6|187117.6|6
1735175260000|2024-12-26 01:07:40|187258|187128|187256.6|187126.6|187258|187128|187252.8|187122.8|5
1735175270000|2024-12-26 01:07:50|187254.4|187124.4|187254.3|187124.3|187254.4|187124.4|187252.3|187122.3|3
1735175280000|2024-12-26 01:08:00|187254.1|187124.1|187255.4|187125.4|187255.4|187125.4|187254.1|187124.1|2
1735175290000|2024-12-26 01:08:10|187250.9|187120.9|187252.1|187122.1|187252.9|187122.9|187248.7|187118.7|4
1735175300000|2024-12-26 01:08:20|187246.5|187116.5|187246.1|187116.1|187254.7|187124.7|187235.6|187105.6|11
1735175310000|2024-12-26 01:08:30|187245.9|187115.9|187241.3|187111.3|187246.2|187116.2|187241.3|187111.3|3
1735175320000|2024-12-26 01:08:40|187241.1|187111.1|187241.1|187111.1|187241.1|187111.1|187241.1|187111.1|1
1735175330000|2024-12-26 01:08:50|187245.9|187115.9|187231.3|187101.3|187246.4|187116.4|187231.3|187101.3|5
1735175340000|2024-12-26 01:09:00|187231.5|187101.5|187245.9|187115.9|187255.1|187125.1|187231.5|187101.5|9
1735175350000|2024-12-26 01:09:10|187252.8|187122.8|187235|187105|187252.8|187122.8|187231.2|187101.2|13
1735175360000|2024-12-26 01:09:20|187243.1|187113.1|187231.9|187101.9|187245.9|187115.9|187231.9|187101.9|7
1735175370000|2024-12-26 01:09:30|187231.4|187101.4|187235.6|187105.6|187241.2|187111.2|187231.4|187101.4|5
1735175380000|2024-12-26 01:09:40|187245|187115|187254.3|187124.3|187254.3|187124.3|187239|187109|5
1735175390000|2024-12-26 01:09:50|187254|187124|187249.3|187119.3|187256.1|187126.1|187245|187115|7
1735175400000|2024-12-26 01:10:00|187251.4|187121.4|187242.8|187112.8|187259.7|187129.7|187237|187107|14
1735175410000|2024-12-26 01:10:10|187249.5|187119.5|187263|187133|187263|187133|187241.3|187111.3|13
1735175420000|2024-12-26 01:10:20|187257.2|187127.2|187253.1|187123.1|187257.2|187127.2|187242.4|187112.4|5
1735175430000|2024-12-26 01:10:30|187251.1|187121.1|187243.6|187113.6|187251.1|187121.1|187232|187102|15
1735175440000|2024-12-26 01:10:40|187251.9|187121.9|187245.8|187115.8|187251.9|187121.9|187245.5|187115.5|3
1735175450000|2024-12-26 01:10:50|187240.3|187110.3|187253.2|187123.2|187253.2|187123.2|187237.8|187107.8|6
1735175460000|2024-12-26 01:11:00|187255|187125|187251.1|187121.1|187256.6|187126.6|187249.8|187119.8|4
1735175470000|2024-12-26 01:11:10|187250.8|187120.8|187248.6|187118.6|187250.8|187120.8|187248.6|187118.6|2
1735175480000|2024-12-26 01:11:20|187253.9|187123.9|187246.8|187116.8|187260.9|187130.9|187246.8|187116.8|7
1735175490000|2024-12-26 01:11:30|187248.1|187118.1|187248.3|187118.3|187250.3|187120.3|187248.1|187118.1|3
1735175500000|2024-12-26 01:11:40|187251.3|187121.3|187252.2|187122.2|187304|187138.1|187247.7|187097.6|18
1735175510000|2024-12-26 01:11:50|187252.3|187122.3|187253.4|187123.4|187260.3|187130.3|187252.3|187122.3|12
1735175520000|2024-12-26 01:12:00|187260.2|187130.2|187229.7|187099.7|187260.2|187130.2|187229.6|187099.6|9
1735175530000|2024-12-26 01:12:10|187229.9|187099.9|187227.8|187097.8|187229.9|187099.9|187224.4|187094.4|5
1735175540000|2024-12-26 01:12:20|187236.2|187106.2|187256.3|187126.3|187256.3|187126.3|187236.2|187106.2|9
1735175550000|2024-12-26 01:12:30|187249.9|187119.9|187261|187131|187261|187131|187249.9|187119.9|5
1735175560000|2024-12-26 01:12:40|187261.1|187131.1|187261.1|187131.1|187261.1|187131.1|187261.1|187131.1|1
1735175570000|2024-12-26 01:12:50|187261|187131|187261|187131|187261|187131|187261|187131|1
1735175580000|2024-12-26 01:13:00|187260.3|187130.3|187259.9|187129.9|187265.6|187135.6|187256.5|187126.5|7
1735175590000|2024-12-26 01:13:10|187255.4|187125.4|187255.4|187125.4|187255.4|187125.4|187255.4|187125.4|1
1735175600000|2024-12-26 01:13:20|187266.5|187136.5|187256.3|187126.3|187266.5|187136.5|187251.3|187121.3|4
1735175610000|2024-12-26 01:13:30|187256.1|187126.1|187256.1|187126.1|187256.1|187126.1|187256.1|187126.1|1
1735175620000|2024-12-26 01:13:40|187255.8|187125.8|187255.8|187125.8|187255.8|187125.8|187255.8|187125.8|1
1735175630000|2024-12-26 01:13:50|187259.5|187129.5|187255|187125|187259.5|187129.5|187255|187125|2
1735175640000|2024-12-26 01:14:00|187262.5|187132.5|187255|187125|187262.5|187132.5|187255|187125|3
1735175650000|2024-12-26 01:14:10|187358.3|187021|187352.7|187012.7|187358.3|187021|187341.3|187002|11
1735175660000|2024-12-26 01:14:20|187353|187013.3|187369.3|187030|187369.7|187030.3|187353|187013.3|9
1735175670000|2024-12-26 01:14:30|187368.7|187029.7|187275|187037.3|187369.3|187037.3|187275|187029.7|5
1735175680000|2024-12-26 01:14:40|187271|187038.3|187262.5|187132.5|187271|187138|187262.5|187033|6
1735175700000|2024-12-26 01:15:00|187264|187134|187244|187006.3|187343.3|187134|187234.5|186998|6
1735175710000|2024-12-26 01:15:10|187243|187003|187340.7|186998.7|187340.7|187004.7|187242|186994.7|11
1735175720000|2024-12-26 01:15:20|187342|187000|187347.2|187005.2|187347.2|187005.2|187242|186999.3|14
1735175730000|2024-12-26 01:15:30|187350.9|187008.9|187246|187007.3|187350.9|187008.9|187246|187005.7|7
1735175740000|2024-12-26 01:15:40|187242|187112|187244.5|187114.5|187249|187119|187242|187112|4
1735175750000|2024-12-26 01:15:50|187245|187115|187245|187115|187245|187115|187245|187115|1
1735175760000|2024-12-26 01:16:00|187237.5|187107.5|187254|187124|187254.5|187124.5|187237.5|187107.5|6
1735175780000|2024-12-26 01:16:20|187253.5|187123.5|187253.5|187123.5|187253.5|187123.5|187253.5|187123.5|1
1735175790000|2024-12-26 01:16:30|187254|187124|187243.5|187113.5|187254|187124|187243.5|187113.5|5
1735175800000|2024-12-26 01:16:40|187247.5|187117.5|187247.5|187117.5|187247.5|187117.5|187247.5|187117.5|1
1735175810000|2024-12-26 01:16:50|187245|187115|187239|187109|187245|187115|187238.5|187108.5|5
1735175820000|2024-12-26 01:17:00|187240|187110|187264|187134|187264|187134|187240|187110|9
1735175830000|2024-12-26 01:17:10|187262|187132|187262.5|187132.5|187262.5|187132.5|187262|187132|2
1735175840000|2024-12-26 01:17:20|187263|187133|187262|187132|187263|187133|187262|187132|2
1735175850000|2024-12-26 01:17:30|187262.5|187132.5|187254|187124|187262.5|187132.5|187254|187124|3
1735175860000|2024-12-26 01:17:40|187254.5|187124.5|187250.5|187120.5|187254.5|187124.5|187250.5|187120.5|2
1735175870000|2024-12-26 01:17:50|187255.5|187125.5|187261.5|187131.5|187261.5|187131.5|187255.5|187125.5|2
1735175880000|2024-12-26 01:18:00|187256|187126|187249.5|187119.5|187256|187126|187239.5|187109.5|5
1735175890000|2024-12-26 01:18:10|187248.5|187118.5|187248.5|187118.5|187267.5|187137.5|187244|187114|9
1735175900000|2024-12-26 01:18:20|187249|187119|187249|187119|187249|187119|187249|187119|1
1735175910000|2024-12-26 01:18:30|187263|187133|187246.5|187116.5|187264.5|187134.5|187246.5|187116.5|8
1735175920000|2024-12-26 01:18:40|187247|187117|187348.2|187020.2|187348.2|187126|187242|187019.6|8
1735175930000|2024-12-26 01:18:50|187343.6|187018.2|187335.6|187009.6|187343.6|187018.2|187335.6|187008.9|4
1735175950000|2024-12-26 01:19:10|187234.5|187010.2|187234.5|187104.5|187234.5|187104.5|187234.5|187010.2|2
1735175960000|2024-12-26 01:19:20|187245|187115|187240|187110|187250|187120|187240|187110|4
1735175980000|2024-12-26 01:19:40|187241|187111|187336.9|187015.5|187336.9|187111|187241|187015.5|2
1735175990000|2024-12-26 01:19:50|187350.3|187012.1|187342.9|187020.8|187350.3|187020.8|187337.6|187012.1|3
1735176000000|2024-12-26 01:20:00|187339.6|187016.8|187344.3|187022.1|187344.3|187022.1|187339.6|187016.8|3
1735176010000|2024-12-26 01:20:10|187250|187120|187250|187120|187250|187120|187250|187120|1
1735176020000|2024-12-26 01:20:20|187250.5|187120.5|187252|187122|187252|187122|187246.5|187116.5|5
1735176030000|2024-12-26 01:20:30|187248.5|187118.5|187341.8|187031.9|187341.8|187125|187248.5|187031.9|3
1735176040000|2024-12-26 01:20:40|187345.1|187035.2|187342.5|187032.5|187345.1|187035.2|187342.5|187028.5|4
1735176050000|2024-12-26 01:20:50||187033.2||187033.2||187033.2||187033.2|1
1735176060000|2024-12-26 01:21:00|187256.5|187126.5|187256.5|187126.5|187256.5|187126.5|187256.5|187126.5|1
1735176080000|2024-12-26 01:21:20|187257|187127|187337.8|187048.5|187337.8|187127|187257|187048.5|2
1735176090000|2024-12-26 01:21:30|187332.5|187042.5|187332.5|187042.5|187332.5|187042.5|187332.5|187042.5|1
1735176110000|2024-12-26 01:21:50|187335.2|187045.1|187253.5|187123.5|187335.2|187123.5|187252.5|187045.1|3
1735176120000|2024-12-26 01:22:00|187252.5|187122.5|187252|187122|187252.5|187122.5|187252|187122|2
1735176130000|2024-12-26 01:22:10|187251|187121|187241|187111|187251|187121|187235.5|187105.5|5
1735176140000|2024-12-26 01:22:20|187317.8|187036.9|187317.1|187036.2|187322.4|187038.9|187317.1|187036.2|5
1735176150000|2024-12-26 01:22:30|187311.8|187022.2|187311.1|187015.6|187335.1|187032.9|187311.1|187015.6|10
1735176160000|2024-12-26 01:22:40|187303.8|187017.6|187303.8|187018.2|187303.8|187018.2|187303.8|187016.2|5
1735176170000|2024-12-26 01:22:50|187217|187087|187223.5|187093.5|187223.5|187093.5|187217|187087|3
1735176180000|2024-12-26 01:23:00|187224|187094|187220|187090|187224|187094|187220|187090|2
1735176190000|2024-12-26 01:23:10|187221|187091|187294.9|187019.2|187294.9|187091|187221|187019.2|2
1735176200000|2024-12-26 01:23:20|187289.6|186999.2|187269.3|186992.3|187289.6|186999.2|187269.3|186974.3|7
1735176210000|2024-12-26 01:23:30|187270|186983.6|187270|186983.6|187270|186983.6|187270|186983.6|1
1735176220000|2024-12-26 01:23:40||186984.3||186984.3||186984.3||186984.3|1
1735176230000|2024-12-26 01:23:50|187197.5|187067.5|187208.5|187078.5|187210.5|187080.5|187197.5|187067.5|3
1735176240000|2024-12-26 01:24:00|187210.5|187080.5|187204.5|187074.5|187210.5|187080.5|187204|187074|3
1735176250000|2024-12-26 01:24:10|187205|187075|187317.7|187031.5|187327|187090.5|187205|187017.7|11
1735176260000|2024-12-26 01:24:20||187032.8||187038.8||187038.8||187032.8|9
1735176270000|2024-12-26 01:24:30|187334.3|187039.5|187317.7|187042.8|187334.3|187042.8|187317.7|187039.5|8
1735176280000|2024-12-26 01:24:40|187242.5|187043.5|187243|187113|187243|187113|187242.5|187043.5|3
1735176290000|2024-12-26 01:24:50|187243.5|187113.5|187244|187114|187244|187114|187243.5|187113.5|2
1735176300000|2024-12-26 01:25:00|187247.5|187117.5|187319.4|187044.6|187319.4|187117.5|187247.5|187044.6|2
1735176310000|2024-12-26 01:25:10||187045.2||187045.2||187045.2||187045.2|1
1735176320000|2024-12-26 01:25:20|187314|187044.6|187314|187044.6|187314|187044.6|187314|187044.6|1
1735176330000|2024-12-26 01:25:30|187317.4|187045.2|187298|187095|187317.4|187133.5|187263.5|187045.2|4
1735176340000|2024-12-26 01:25:40|187243|187096|187244.5|187114.5|187245.5|187115.5|187243|187096|6
1735176350000|2024-12-26 01:25:50|187245|187115|187262|187132|187262.5|187132.5|187245|187115|7
1735176360000|2024-12-26 01:26:00|187261.5|187131.5|187331.7|187060.9|187331.7|187131.5|187261.5|187054.9|5
1735176370000|2024-12-26 01:26:10|187333.1|187050.9|187362.4|187052.3|187362.4|187057.6|187321.1|187050.9|5
1735176380000|2024-12-26 01:26:20|187363.1|187050.9|187327.7|187055.6|187363.1|187067.6|187327.1|187050.9|8
1735176390000|2024-12-26 01:26:30|187261.5|187056.3|187261.5|187131.5|187261.5|187131.5|187261.5|187056.3|2
1735176400000|2024-12-26 01:26:40|187262|187132|187270.5|187140.5|187273.5|187143.5|187250|187120|6
1735176410000|2024-12-26 01:26:50|187271.5|187141.5|187314.8|187042.7|187314.8|187143|187247.5|187042.7|6
1735176420000|2024-12-26 01:27:00|187316.8|187035.4|187310.8|187038|187316.8|187038|187310.8|187035.4|5
1735176430000|2024-12-26 01:27:10|187306.8|187036.7|187307.5|187035.4|187307.5|187036.7|187306.2|187025.4|4
1735176440000|2024-12-26 01:27:20|187306.8|187036|187237|187107|187306.8|187107|187237|187036|3
1735176450000|2024-12-26 01:27:30|187223.5|187093.5|187224|187094|187224|187094|187223.5|187093.5|2
1735176460000|2024-12-26 01:27:40|187224.5|187094.5|187224.5|187094.5|187224.5|187094.5|187224.5|187094.5|1
1735176470000|2024-12-26 01:27:50|187296.7|187023.6|187296.7|187023.6|187296.7|187023.6|187296.7|187023.6|1
1735176480000|2024-12-26 01:28:00|187298.7|187030.3|187298.7|187030.3|187298.7|187030.3|187298.7|187030.3|1
1735176500000|2024-12-26 01:28:20|187305.4|187032.3|187241.5|187111.5|187306|187111.5|187241.5|187032.3|4
1735176510000|2024-12-26 01:28:30|187246.5|187116.5|187322|187055.7|187322.6|187130.5|187246.5|187049.7|10
1735176520000|2024-12-26 01:28:40|187317.3|187053.7|187309.6|187054.7|187322|187055.7|187309.6|187049.7|6
1735176530000|2024-12-26 01:28:50|187308.2|187044.1|187309.6|187052.1|187333.6|187060.7|187300.9|187038.1|9
1735176540000|2024-12-26 01:29:00|187308.9|187044.7|187310.2|187051.4|187312.9|187056.7|187301.6|187044.1|11
1735176550000|2024-12-26 01:29:10|187304.9|187049.4|187314.2|187065.4|187314.9|187068|187304.9|187049.4|13
1735176560000|2024-12-26 01:29:20|187310.2|187063.4|187310.2|187064|187310.2|187064|187310.2|187063.4|2
1735176570000|2024-12-26 01:29:30||187064.7||187064.7||187064.7||187064.7|1
1735176580000|2024-12-26 01:29:40|187249|187119|187249|187119|187249|187119|187249|187119|1
1735176600000|2024-12-26 01:30:00|187244.5|187114.5|187286.5|187045.9|187293.2|187114.5|187244.5|187045.2|4
1735176610000|2024-12-26 01:30:10|187289.2|187046.5|187292.5|187049.9|187305.2|187056.5|187285.2|187041.2|9
1735176620000|2024-12-26 01:30:20|187291.9|187054.5|187304.8|187071.3|187306.8|187071.3|187291.9|187054.5|6
1735176630000|2024-12-26 01:30:30|187301.5|187064.7|187287.3|187056.3|187301.5|187064.7|187287.3|187056.3|3
1735176640000|2024-12-26 01:30:40|187286.6|187057|187286.6|187056.3|187286.6|187057|187286.6|187056.3|3
1735176650000|2024-12-26 01:30:50|187285.9|187055.7|187285.9|187056.3|187285.9|187056.3|187285.9|187055.7|2
1735176660000|2024-12-26 01:31:00|187293.6|187065.5|187308.2|187081.5|187308.2|187081.5|187293.6|187064.2|4
1735176670000|2024-12-26 01:31:10||187080.8||187080.8||187080.8||187080.8|1
1735176680000|2024-12-26 01:31:20|187312.9|187086.2|187310.2|187083.5|187312.9|187086.2|187310.2|187083.5|2
1735176690000|2024-12-26 01:31:30|187265|187135|187265|187135|187265|187135|187265|187135|1
1735176700000|2024-12-26 01:31:40|187266|187136|187278.5|187148.5|187279.5|187149.5|187266|187136|3
1735176710000|2024-12-26 01:31:50|187279|187149|187303.8|187075.8|187303.8|187149|187254|187075.2|5
1735176720000|2024-12-26 01:32:00|187310.5|187071.8|187299.8|187072.5|187310.5|187072.5|187299.8|187071.8|3
1735176730000|2024-12-26 01:32:10|187299.2|187068.5|187309.2|187080.5|187309.2|187080.5|187294.5|187065.8|8
1735176740000|2024-12-26 01:32:20|187309.8|187075.8|187264.5|187134.5|187309.8|187143|187247|187075.8|9
1735176750000|2024-12-26 01:32:30|187258.5|187128.5|187265|187135|187265|187135|187258.5|187128.5|2
1735176760000|2024-12-26 01:32:40|187261|187131|187299.5|187075.3|187299.5|187136|187250|187075.3|9
1735176770000|2024-12-26 01:32:50|187298.2|187070.6|187300.2|187075.3|187300.9|187076|187291.5|187067.3|10
1735176780000|2024-12-26 01:33:00|187295.5|187076|187301.5|187078|187303.5|187079.3|187295.5|187071.3|9
1735176790000|2024-12-26 01:33:10|187302.2|187071.3|187255|187125|187302.2|187125|187255|187070|9
1735176800000|2024-12-26 01:33:20|187249.5|187119.5|187257.5|187127.5|187257.5|187127.5|187249.5|187119.5|4
1735176810000|2024-12-26 01:33:30|187258|187128|187247|187117|187258|187128|187247|187117|3
1735176820000|2024-12-26 01:33:40|187287.6|187072.4|187292.4|187080|187292.9|187080|187286.3|187071.1|7
1735176830000|2024-12-26 01:33:50||187080.6||187080.6||187080.6||187080.6|1
1735176840000|2024-12-26 01:34:00|187309.8|187088|187293.1|187076.6|187309.8|187096.6|187292.4|187056.6|12
1735176850000|2024-12-26 01:34:10|187292.9|187076|187280.9|187069.7|187292.9|187081|187280.9|187069.7|12
1735176860000|2024-12-26 01:34:20|187281.5|187070.4|187288.2|187074.4|187290.9|187081|187281.5|187069.7|5
1735176870000|2024-12-26 01:34:30|187282.2|187075|187282.9|187073.7|187282.9|187075|187282.2|187072.4|3
1735176880000|2024-12-26 01:34:40|187243|187074.4|187246.5|187116.5|187250|187120|187242.5|187074.4|6
1735176890000|2024-12-26 01:34:50|187248.5|187118.5|187248.5|187118.5|187248.5|187118.5|187248.5|187118.5|1
1735176900000|2024-12-26 01:35:00|187242.5|187112.5|187280|187075.5|187280|187112.5|187242.5|187075.5|2
1735176920000|2024-12-26 01:35:20||187074.8||187074.8||187074.8||187074.8|1
1735176930000|2024-12-26 01:35:30|187279.4|187072.8|187236|187106|187279.4|187115.5|187225|187063.5|7
1735176940000|2024-12-26 01:35:40|187237|187107|187237|187107|187237|187107|187237|187107|1
1735176950000|2024-12-26 01:35:50|187237.5|187107.5|187227.5|187097.5|187237.5|187107.5|187227|187097|3
1735176960000|2024-12-26 01:36:00|187266.4|187061.9|187266.4|187061.9|187266.4|187061.9|187266.4|187061.9|1
1735176980000|2024-12-26 01:36:20|187265.1|187057.9|187264.4|187059.9|187265.1|187059.9|187259.8|187055.2|3
1735176990000|2024-12-26 01:36:30|187224.5|187094.5|187217|187087|187224.5|187094.5|187208.5|187078.5|4
1735177000000|2024-12-26 01:36:40|187215|187085|187223|187093|187236.5|187106.5|187215|187085|7
1735177010000|2024-12-26 01:36:50|187220|187090|187277|187069.8|187277|187106|187220|187069.1|5
1735177030000|2024-12-26 01:37:10||187070.4||187070.4||187070.4||187070.4|1
1735177040000|2024-12-26 01:37:20|187282.3|187071.1|187240.5|187110.5|187282.3|187125.5|187240.5|187071.1|10
1735177050000|2024-12-26 01:37:30|187239.5|187109.5|187239.5|187109.5|187239.5|187109.5|187239.5|187109.5|1
1735177060000|2024-12-26 01:37:40|187239|187109|187231|187101|187239|187109|187230.5|187100.5|4
1735177070000|2024-12-26 01:37:50|187234.6|187104.6|187260.1|187056.4|187260.1|187105.9|187234.6|187056.4|4
1735177080000|2024-12-26 01:38:00|187261.4|187055.8|187238.3|187108.3|187261.4|187108.3|187238.3|187055.8|2
1735177090000|2024-12-26 01:38:10|187242.3|187112.3|187270.7|187070.4|187276.1|187112.3|187240.6|187063.1|7
1735177100000|2024-12-26 01:38:20|187232.5|187102.5|187233|187103|187233|187103|187232.5|187102.5|2
1735177110000|2024-12-26 01:38:30|187232.5|187102.5|187225.5|187095.5|187232.5|187102.5|187218|187088|5
1735177120000|2024-12-26 01:38:40|187225|187095|187230.4|187100.4|187265.3|187100.4|187225|187064.8|3
1735177130000|2024-12-26 01:38:50|187230.8|187100.8|187230.8|187100.8|187230.8|187100.8|187230.8|187100.8|1
1735177140000|2024-12-26 01:39:00|187231.1|187101.1|187231.1|187101.1|187231.1|187101.1|187231.1|187101.1|1
1735177160000|2024-12-26 01:39:20|187226.5|187096.5|187226.5|187096.5|187226.5|187096.5|187226.5|187096.5|1
1735177170000|2024-12-26 01:39:30|187228|187098|187242|187112|187242|187112|187228|187098|2
1735177180000|2024-12-26 01:39:40|187240|187110|187241|187111|187241|187111|187240|187110|2
1735177210000|2024-12-26 01:40:10|187243.5|187113.5|187243.5|187113.5|187243.5|187113.5|187243.5|187113.5|1
1735177220000|2024-12-26 01:40:20|187235|187105|187226.5|187096.5|187235|187105|187226.5|187096.5|2
1735177230000|2024-12-26 01:40:30|187226.3|187096.3|187226.6|187096.6|187226.6|187096.6|187226.3|187096.3|2
1735177240000|2024-12-26 01:40:40|187259.6|187054.9|187218.9|187088.9|187259.6|187088.9|187218.9|187054.9|2
1735177250000|2024-12-26 01:40:50|187217.9|187087.9|187221.2|187091.2|187221.2|187091.2|187217.9|187087.9|2
1735177260000|2024-12-26 01:41:00|187276.9|187056.9|187229|187099|187276.9|187105|187229|187056.9|7
1735177280000|2024-12-26 01:41:20|187239.5|187109.5|187244.3|187114.3|187284|187114.3|187239.5|187079.9|4
1735177290000|2024-12-26 01:41:30|187244|187114|187244|187114|187244|187114|187244|187114|1
1735177300000|2024-12-26 01:41:40|187244.9|187114.9|187238.6|187108.6|187244.9|187114.9|187235.3|187105.3|3
1735177310000|2024-12-26 01:41:50|187232.5|187102.5|187213|187083|187232.5|187102.5|187213|187083|4
1735177320000|2024-12-26 01:42:00|187250.6|187048.6|187266|187053.2|187266|187101.3|187231|187048.6|5
1735177330000|2024-12-26 01:42:10|187264.6|187061.2|187223.6|187093.6|187264.6|187093.9|187223.6|187061.2|3
1735177340000|2024-12-26 01:42:20|187224|187094|187224.5|187094.5|187224.5|187094.5|187224|187094|2
1735177350000|2024-12-26 01:42:30|187225|187095|187219|187089|187225|187095|187213.5|187083.5|3
1735177360000|2024-12-26 01:42:40|187235|187105|187277.4|187077.3|187281.4|187118.1|187235|187076|6
1735177370000|2024-12-26 01:42:50|187242.7|187112.7|187243.1|187113.1|187243.1|187113.1|187242.7|187112.7|2
1735177380000|2024-12-26 01:43:00|187280.7|187077.3|187249.1|187119.1|187285.4|187123.7|187246.4|187077.3|7
1735177390000|2024-12-26 01:43:10|187249.5|187119.5|187249.5|187119.5|187249.5|187119.5|187249.5|187119.5|1
1735177410000|2024-12-26 01:43:30|187247.5|187117.5|187247.5|187117.5|187247.5|187117.5|187247.5|187117.5|1
1735177420000|2024-12-26 01:43:40|187251.2|187121.2|187251.2|187121.2|187251.2|187121.2|187251.2|187121.2|1
1735177430000|2024-12-26 01:43:50|187251.5|187121.5|187251.5|187121.5|187251.5|187121.5|187251.5|187121.5|1
1735177440000|2024-12-26 01:44:00|187252.2|187122.2|187240.5|187110.5|187272.9|187122.2|187240.5|187065.4|4
1735177450000|2024-12-26 01:44:10|187240.4|187110.4|187238.4|187108.4|187240.4|187110.4|187238.4|187108.4|2
1735177490000|2024-12-26 01:44:50|187237|187107|187255.3|187125.3|187255.3|187125.3|187236.5|187106.5|5
1735177500000|2024-12-26 01:45:00|187248.8|187118.8|187247.8|187117.8|187253.3|187123.3|187246.6|187116.6|5
1735177510000|2024-12-26 01:45:10|187253.2|187123.2|187250.1|187120.1|187253.2|187123.2|187243.8|187113.8|7
1735177520000|2024-12-26 01:45:20|187243|187113|187241.3|187111.3|187243|187113|187241.3|187111.3|2
1735177530000|2024-12-26 01:45:30|187241|187111|187241|187111|187241|187111|187241|187111|1
1735177540000|2024-12-26 01:45:40|187247.7|187117.7|187241.8|187111.8|187247.7|187117.7|187241.8|187111.8|2
1735177550000|2024-12-26 01:45:50|187242.3|187112.3|187242.6|187112.6|187242.6|187112.6|187242.3|187112.3|2
1735177570000|2024-12-26 01:46:10|187237.7|187107.7|187226|187096|187237.7|187107.7|187226|187096|2
1735177580000|2024-12-26 01:46:20|187224.5|187094.5|187230.6|187100.6|187234.9|187104.9|187224.5|187094.5|8
1735177590000|2024-12-26 01:46:30|187230.8|187100.8|187240.1|187110.1|187242.8|187112.8|187230.8|187100.8|4
1735177600000|2024-12-26 01:46:40|187240.4|187110.4|187240.8|187110.8|187240.9|187110.9|187240.4|187110.4|3
1735177610000|2024-12-26 01:46:50|187241|187111|187241|187111|187241|187111|187241|187111|1
1735177620000|2024-12-26 01:47:00|187241.3|187111.3|187241.3|187111.3|187241.3|187111.3|187241.3|187111.3|1
1735177630000|2024-12-26 01:47:10|187246.2|187116.2|187247.3|187117.3|187247.3|187117.3|187244|187114|6
1735177650000|2024-12-26 01:47:30|187247.5|187117.5|187247.5|187117.5|187247.5|187117.5|187247.5|187117.5|1
1735177660000|2024-12-26 01:47:40|187253.5|187123.5|187227.8|187097.8|187253.5|187123.5|187227.8|187097.8|4
1735177670000|2024-12-26 01:47:50|187233.7|187103.7|187239.3|187109.3|187239.3|187109.3|187233|187103|4
1735177680000|2024-12-26 01:48:00|187236.3|187106.3|187235.7|187105.7|187236.3|187106.3|187235.7|187105.7|3
1735177690000|2024-12-26 01:48:10|187236|187106|187236|187106|187236|187106|187236|187106|1
1735177700000|2024-12-26 01:48:20|187239.3|187109.3|187238|187108|187239.3|187109.3|187238|187108|2
1735177710000|2024-12-26 01:48:30|187245.1|187115.1|187241.1|187111.1|187245.1|187115.1|187239.6|187109.6|3
1735177740000|2024-12-26 01:49:00|187241.3|187111.3|187241.5|187111.5|187241.5|187111.5|187241.3|187111.3|2
1735177770000|2024-12-26 01:49:30|187242.2|187112.2|187242.2|187112.2|187242.2|187112.2|187242.2|187112.2|1
1735177780000|2024-12-26 01:49:40|187241.5|187111.5|187241.5|187111.5|187241.5|187111.5|187241.5|187111.5|1
1735177790000|2024-12-26 01:49:50|187244.7|187114.7|187225.7|187095.7|187244.7|187114.7|187225.7|187095.7|4
1735177800000|2024-12-26 01:50:00|187224.2|187094.2|187235.7|187105.7|187235.7|187105.7|187224.2|187094.2|4
1735177810000|2024-12-26 01:50:10|187239.5|187109.5|187228.4|187098.4|187239.5|187109.5|187228.4|187098.4|3
1735177820000|2024-12-26 01:50:20|187234.2|187104.2|187232.9|187102.9|187234.2|187104.2|187232.9|187102.9|3
1735177830000|2024-12-26 01:50:30|187238.1|187108.1|187238|187108|187244.4|187114.4|187238|187108|4
1735177840000|2024-12-26 01:50:40|187244.1|187114.1|187238.6|187108.6|187244.1|187114.1|187238.3|187108.3|3
1735177850000|2024-12-26 01:50:50|187236.1|187106.1|187236.1|187106.1|187236.1|187106.1|187236.1|187106.1|1
1735177860000|2024-12-26 01:51:00|187235.6|187105.6|187247.5|187117.5|187258.4|187128.4|187235.6|187105.6|10
1735177870000|2024-12-26 01:51:10|187245.3|187115.3|187245.3|187115.3|187250.9|187120.9|187240.7|187110.7|5
1735177890000|2024-12-26 01:51:30|187255.5|187125.5|187257.3|187127.3|187259.2|187129.2|187255.1|187125.1|6
1735177900000|2024-12-26 01:51:40|187252.9|187122.9|187240.4|187110.4|187252.9|187122.9|187240.4|187110.4|4
1735177910000|2024-12-26 01:51:50|187246.1|187116.1|187240.6|187110.6|187246.1|187116.1|187240.6|187110.6|2
1735177920000|2024-12-26 01:52:00|187240.4|187110.4|187240.4|187110.4|187240.4|187110.4|187240.4|187110.4|1
1735177930000|2024-12-26 01:52:10|187244.6|187114.6|187236|187106|187247.9|187117.9|187236|187106|8
1735177940000|2024-12-26 01:52:20|187235.5|187105.5|187235.5|187105.5|187235.5|187105.5|187235.5|187105.5|1
1735177950000|2024-12-26 01:52:30|187241.3|187111.3|187241.5|187111.5|187241.5|187111.5|187241.3|187111.3|2
1735177960000|2024-12-26 01:52:40|187236.7|187106.7|187241.7|187111.7|187241.7|187111.7|187236.7|187106.7|2
1735177970000|2024-12-26 01:52:50|187237|187107|187237|187107|187237|187107|187237|187107|1
1735177980000|2024-12-26 01:53:00|187233.7|187103.7|187239.2|187109.2|187239.2|187109.2|187233.7|187103.7|2
1735177990000|2024-12-26 01:53:10|187234.2|187104.2|187228|187098|187234.2|187104.2|187227.5|187097.5|8
1735178000000|2024-12-26 01:53:20|187228.3|187098.3|187222.3|187092.3|187228.3|187098.3|187222.3|187092.3|4
1735178010000|2024-12-26 01:53:30|187222|187092|187222|187092|187222|187092|187222|187092|1
1735178020000|2024-12-26 01:53:40|187228.2|187098.2|187239|187109|187239|187109|187228.2|187098.2|6
1735178030000|2024-12-26 01:53:50|187234.1|187104.1|187244.7|187114.7|187244.7|187114.7|187234.1|187104.1|4
1735178050000|2024-12-26 01:54:10|187244.9|187114.9|187243.1|187113.1|187251.7|187121.7|187243.1|187113.1|6
1735178060000|2024-12-26 01:54:20|187247.6|187117.6|187250|187120|187250|187120|187243.3|187113.3|5
1735178070000|2024-12-26 01:54:30|187244.6|187114.6|187244.6|187114.6|187244.6|187114.6|187244.6|187114.6|1
1735178080000|2024-12-26 01:54:40|187245.8|187115.8|187245.8|187115.8|187245.8|187115.8|187245.8|187115.8|1
1735178110000|2024-12-26 01:55:10|187243.5|187113.5|187243.5|187113.5|187243.5|187113.5|187243.5|187113.5|1
1735178120000|2024-12-26 01:55:20|187238.3|187108.3|187242|187112|187242|187112|187235|187105|7
1735178130000|2024-12-26 01:55:30|187241.5|187111.5|187236.9|187106.9|187241.5|187111.5|187236.9|187106.9|2
1735178140000|2024-12-26 01:55:40|187243.6|187113.6|187238|187108|187243.6|187113.6|187238|187108|2
1735178180000|2024-12-26 01:56:20|187232.7|187102.7|187233.9|187103.9|187236.9|187106.9|187232.7|187102.7|3
1735178190000|2024-12-26 01:56:30|187242.3|187112.3|187240.9|187110.9|187244.8|187114.8|187240.9|187110.9|4
1735178200000|2024-12-26 01:56:40|187244.8|187114.8|187244.8|187114.8|187244.8|187114.8|187244.8|187114.8|1
1735178210000|2024-12-26 01:56:50|187241.9|187111.9|187241.9|187111.9|187241.9|187111.9|187241.9|187111.9|1
1735178220000|2024-12-26 01:57:00|187239.3|187109.3|187238.5|187108.5|187239.3|187109.3|187234.5|187104.5|5
1735178230000|2024-12-26 01:57:10|187249.4|187119.4|187349.7|187007.7|187365|187122.9|187244.1|187007.7|13
1735178240000|2024-12-26 01:57:20|187366|187084|187370.4|187107|187371.8|187109|187360.4|187018.4|7
1735178250000|2024-12-26 01:57:30|187367.8|187100|187374.4|187113|187392.4|187113|187357.8|187015.8|4
1735178260000|2024-12-26 01:57:40|187370.4|187107|187359.8|187017.8|187370.4|187107|187359.8|187017.8|3
1735178270000|2024-12-26 01:57:50|187255.5|187125.5|187256.5|187126.5|187256.5|187126.5|187255.5|187125.5|2
1735178280000|2024-12-26 01:58:00|187246.5|187116.5|187232.5|187102.5|187246.5|187116.5|187232.5|187102.5|4
1735178290000|2024-12-26 01:58:10|187234|187104|187359.2|187024.9|187359.2|187131|187232.5|187024.9|5
1735178300000|2024-12-26 01:58:20|187360.5|187027.5|187360.5|187027.5|187360.5|187027.5|187360.5|187027.5|1
1735178310000|2024-12-26 01:58:30|187348.2|187028.2|187348.2|187030|187348.2|187030|187348.2|187028.2|3
1735178320000|2024-12-26 01:58:40|187345.1|187044.6|187345.1|187044.6|187345.1|187044.6|187345.1|187044.6|1
1735178330000|2024-12-26 01:58:50|187340.5|187039.9|187340.5|187039.9|187340.5|187039.9|187340.5|187039.9|1
1735178350000|2024-12-26 01:59:10|187258|187128|187270|187140|187281|187151|187258|187128|3
1735178360000|2024-12-26 01:59:20|187270.5|187140.5|187262.5|187132.5|187270.5|187140.5|187262.5|187132.5|2
1735178370000|2024-12-26 01:59:30|187263|187133|187263|187133|187263|187133|187263|187133|1
1735178380000|2024-12-26 01:59:40|187338|187047.8|187338|187047.8|187338|187047.8|187338|187047.8|1
1735178390000|2024-12-26 01:59:50||187048.5||187048.5||187048.5||187048.5|1
1735178400000|2024-12-26 02:00:00|187332|187035.2|187335.4|187043.2|187335.4|187043.2|187324.7|187032.5|7
1735178410000|2024-12-26 02:00:10|187334.7|187033.2|187328.2|187044.5|187334.7|187045.2|187326.7|187033.2|6
1735178420000|2024-12-26 02:00:20|187337.6|187053.9|187336.9|187053.9|187337.6|187053.9|187336.9|187053.9|2
1735178430000|2024-12-26 02:00:30|187324.5|187051.7|187325.8|187052.4|187325.8|187052.4|187324.5|187051.7|2
1735178440000|2024-12-26 02:00:40|187322.5|187053.1|187317.2|187043.7|187322.5|187053.1|187317.2|187043.7|5
1735178450000|2024-12-26 02:00:50|187316.5|187042.4|187316.5|187054|187316.5|187054|187316.5|187042.4|3
1735178460000|2024-12-26 02:01:00|187318.5|187054.7|187305.4|187053.1|187318.5|187054.7|187304|187051.7|6
1735178470000|2024-12-26 02:01:10|187306.7|187054.4|187306.7|187054.4|187306.7|187054.4|187306.7|187054.4|1
1735178480000|2024-12-26 02:01:20|187303.4|187051.1|187303.4|187051.1|187303.4|187051.1|187303.4|187051.1|1
1735178490000|2024-12-26 02:01:30|187306.1|187060.5|187314.7|187069.1|187314.7|187069.1|187306.1|187060.5|2
1735178500000|2024-12-26 02:01:40|187305|187069.8|187305|187062.7|187305|187069.8|187305|187062.7|2
1735178520000|2024-12-26 02:02:00|187301.7|187059.4|187296.3|187054|187301.7|187059.4|187296.3|187054|2
1735178530000|2024-12-26 02:02:10|187244|187114|187244|187114|187244|187114|187244|187114|1
1735178550000|2024-12-26 02:02:30|187245|187115|187243.5|187113.5|187245|187115|187240.5|187110.5|3
1735178560000|2024-12-26 02:02:40|187244|187114|187297.3|187058.5|187297.3|187114|187244|187057.8|3
1735178580000|2024-12-26 02:03:00|187296.7|187067.2|187305.3|187067.2|187315.3|187067.2|187296.7|187067.2|3
1735178590000|2024-12-26 02:03:10|187257|187127|187257|187127|187257|187127|187257|187127|1
1735178600000|2024-12-26 02:03:20|187258.5|187128.5|187296.5|187070.4|187303.1|187128.5|187258.5|187070.4|4
1735178620000|2024-12-26 02:03:40|187292.5|187069.8|187292.5|187065.8|187292.5|187069.8|187292.5|187065.8|2
1735178640000|2024-12-26 02:04:00|187242|187112|187298.4|187076|187298.4|187112|187242|187062.2|4
1735178650000|2024-12-26 02:04:10|187292.4|187070.7|187292.4|187070.7|187292.4|187070.7|187292.4|187070.7|1
1735178660000|2024-12-26 02:04:20|187284.4|187068.5|187284.4|187068.5|187284.4|187068.5|187284.4|187068.5|1
1735178670000|2024-12-26 02:04:30|187280.4|187064.5|187281.7|187064.5|187283.1|187067.2|187280.4|187064.5|3
1735178680000|2024-12-26 02:04:40||187065.2||187065.2||187065.2||187065.2|1
1735178690000|2024-12-26 02:04:50|187238|187108|187291.2|187066.9|187291.7|187108|187238|187066.9|3
1735178700000|2024-12-26 02:05:00|187298.7|187063.4|187281.6|187057.1|187298.7|187063.4|187281.6|187057.1|3
1735178710000|2024-12-26 02:05:10|187282.6|187048.5|187291.2|187068.4|187292.7|187069.9|187282.3|187048.5|6
1735178720000|2024-12-26 02:05:20|187291.7|187069.4|187296.2|187073.9|187296.2|187073.9|187291.7|187069.4|2
1735178730000|2024-12-26 02:05:30|187285.6|187064.5|187285.6|187064.5|187285.6|187064.5|187285.6|187064.5|1
1735178740000|2024-12-26 02:05:40|187286.6|187065.4|187287.2|187065.4|187289.2|187065.4|187285.6|187061|4
1735178750000|2024-12-26 02:05:50|187298|187076.9|187297.7|187048.1|187323|187076.9|187293|187021.9|17
1735178760000|2024-12-26 02:06:00|187296.7|187058.1|187296.2|187075.6|187306.7|187075.6|187296.2|187058.1|3
1735178770000|2024-12-26 02:06:10||187076.1||187076.1||187076.1||187076.1|1
1735178780000|2024-12-26 02:06:20|187286.3|187069.6|187283.3|187066.5|187286.3|187069.6|187283.3|187066.5|2
1735178790000|2024-12-26 02:06:30|187281.3|187058|187265.8|187047.6|187281.3|187058|187264.8|187047.6|3
1735178800000|2024-12-26 02:06:40|187276.1|187048.1|187286.2|187066|187296.8|187079.1|187276.1|187048.1|10
1735178810000|2024-12-26 02:06:50||187066.5||187067.5||187067.5||187066.5|3
1735178820000|2024-12-26 02:07:00|187287.2|187068.5|187287.2|187069.5|187287.2|187069.5|187287.2|187068|4
1735178830000|2024-12-26 02:07:10|187250|187120|187250|187120|187250|187120|187250|187120|1
1735178840000|2024-12-26 02:07:20|187250.5|187120.5|187295.1|187078.6|187296.1|187121|187250.5|187078.6|4
1735178850000|2024-12-26 02:07:30|187294.6|187069.2|187286.5|187070.2|187294.6|187070.2|187285|187069.2|3
1735178870000|2024-12-26 02:07:50|187297.2|187081.3|187293.8|187079.7|187301.2|187085.8|187291.8|187079.2|4
1735178880000|2024-12-26 02:08:00|187293.3|187080.7|187300.5|187089.2|187300.9|187090.2|187293.3|187080.7|3
1735178890000|2024-12-26 02:08:10|187291.5|187084.5|187288|187081|187291.5|187084.5|187288|187081|2
1735178900000|2024-12-26 02:08:20|187284.5|187078|187287|187080.5|187287|187080.5|187284.5|187078|3
1735178910000|2024-12-26 02:08:30|187290.3|187090.1|187258.1|187128.1|187290.3|187128.1|187247.6|187089.6|5
1735178920000|2024-12-26 02:08:40|187250.9|187120.9|187257.1|187127.1|187257.1|187127.1|187250.9|187120.9|2
1735178930000|2024-12-26 02:08:50|187250.4|187120.4|187250.4|187120.4|187250.4|187120.4|187250.4|187120.4|1
1735178940000|2024-12-26 02:09:00|187251.1|187121.1|187253.9|187123.9|187253.9|187123.9|187251.1|187121.1|2
1735178950000|2024-12-26 02:09:10|187249.9|187119.9|187242.4|187112.4|187249.9|187119.9|187242.4|187112.4|3
1735178960000|2024-12-26 02:09:20|187250|187120|187251|187121|187251|187121|187250|187120|2
1735178980000|2024-12-26 02:09:40|187250.8|187120.8|187250.8|187120.8|187250.8|187120.8|187250.8|187120.8|1
1735179000000|2024-12-26 02:10:00|187250.5|187120.5|187250.5|187120.5|187250.5|187120.5|187250.5|187120.5|1
1735179010000|2024-12-26 02:10:10|187244|187114|187244.5|187114.5|187244.5|187114.5|187243.2|187113.2|4
1735179020000|2024-12-26 02:10:20|187254.2|187124.2|187255.1|187125.1|187255.5|187125.5|187247.3|187117.3|6
1735179030000|2024-12-26 02:10:30|187252.8|187122.8|187247.2|187117.2|187252.8|187122.8|187245.9|187115.9|4
1735179040000|2024-12-26 02:10:40|187254.3|187124.3|187245.4|187115.4|187254.3|187124.3|187245.4|187115.4|2
1735179050000|2024-12-26 02:10:50|187252.4|187122.4|187247.2|187117.2|187253.2|187123.2|187245.2|187115.2|7
1735179060000|2024-12-26 02:11:00|187241.9|187111.9|187241.6|187111.6|187248.3|187118.3|187241.6|187111.6|3
1735179070000|2024-12-26 02:11:10|187242.1|187112.1|187242.1|187112.1|187242.1|187112.1|187242.1|187112.1|1
1735179090000|2024-12-26 02:11:30|187242|187112|187241.5|187111.5|187242|187112|187241.5|187111.5|2
1735179110000|2024-12-26 02:11:50|187242.7|187112.7|187242.7|187112.7|187242.7|187112.7|187242.7|187112.7|1
1735179140000|2024-12-26 02:12:20|187249.5|187119.5|187249|187119|187256.4|187126.4|187249|187119|3
1735179150000|2024-12-26 02:12:30|187256.5|187126.5|187249.9|187119.9|187256.5|187126.5|187249.9|187119.9|2
1735179160000|2024-12-26 02:12:40|187255.4|187125.4|187250.2|187120.2|187255.4|187125.4|187247.2|187117.2|6
1735179170000|2024-12-26 02:12:50|187252.1|187122.1|187252.1|187122.1|187252.1|187122.1|187252.1|187122.1|1
1735179180000|2024-12-26 02:13:00|187252.9|187122.9|187254.3|187124.3|187254.3|187124.3|187246.8|187116.8|4
1735179190000|2024-12-26 02:13:10|187246.3|187116.3|187246.3|187116.3|187246.3|187116.3|187246.3|187116.3|1
1735179210000|2024-12-26 02:13:30|187249.3|187119.3|187250.5|187120.5|187250.5|187120.5|187249.3|187119.3|2
1735179220000|2024-12-26 02:13:40|187249.5|187119.5|187252.8|187122.8|187260.9|187130.9|187249.5|187119.5|4
1735179230000|2024-12-26 02:13:50|187256.1|187126.1|187254.1|187124.1|187264.5|187134.5|187254.1|187124.1|7
1735179240000|2024-12-26 02:14:00|187248.6|187118.6|187254.6|187124.6|187254.6|187124.6|187248.6|187118.6|2
1735179260000|2024-12-26 02:14:20|187250.4|187120.4|187250.9|187120.9|187250.9|187120.9|187250.4|187120.4|2
1735179270000|2024-12-26 02:14:30|187258.1|187128.1|187247.6|187117.6|187258.1|187128.1|187247.6|187117.6|5
1735179280000|2024-12-26 02:14:40|187253.7|187123.7|187252.3|187122.3|187259.7|187129.7|187247.1|187117.1|8
1735179290000|2024-12-26 02:14:50|187250|187120|187247|187117|187250|187120|187247|187117|2
1735179310000|2024-12-26 02:15:10|187247.3|187117.3|187249.9|187119.9|187249.9|187119.9|187242|187112|5
1735179320000|2024-12-26 02:15:20|187244|187114|187249.6|187119.6|187249.6|187119.6|187243.9|187113.9|4
1735179330000|2024-12-26 02:15:30|187250.1|187120.1|187244.9|187114.9|187250.1|187120.1|187244.9|187114.9|2
1735179360000|2024-12-26 02:16:00|187245.6|187115.6|187249.5|187119.5|187249.5|187119.5|187245.6|187115.6|2
1735179370000|2024-12-26 02:16:10|187249|187119|187249|187119|187249|187119|187249|187119|1
1735179380000|2024-12-26 02:16:20|187237|187107|187236.2|187106.2|187237|187107|187230.7|187100.7|3
1735179390000|2024-12-26 02:16:30|187235|187105|187235|187105|187235|187105|187235|187105|1
1735179410000|2024-12-26 02:16:50|187229|187099|187230|187100|187230|187100|187229|187099|2
1735179430000|2024-12-26 02:17:10|187241.1|187111.1|187234.9|187104.9|187241.1|187111.1|187234.9|187104.9|2
1735179440000|2024-12-26 02:17:20|187243.7|187113.7|187230|187100|187243.7|187113.7|187230|187100|5
1735179460000|2024-12-26 02:17:40|187230.3|187100.3|187230|187100|187235.8|187105.8|187230|187100|3
1735179500000|2024-12-26 02:18:20|187236.8|187106.8|187230.9|187100.9|187236.8|187106.8|187230.9|187100.9|3
1735179510000|2024-12-26 02:18:30|187238.8|187108.8|187232.1|187102.1|187238.8|187108.8|187232.1|187102.1|3
1735179530000|2024-12-26 02:18:50|187236.4|187106.4|187236.4|187106.4|187236.4|187106.4|187236.4|187106.4|1
1735179540000|2024-12-26 02:19:00|187241.5|187111.5|187241.5|187111.5|187241.5|187111.5|187241.5|187111.5|1
1735179550000|2024-12-26 02:19:10|187241|187111|187241|187111|187241|187111|187241|187111|1
1735179560000|2024-12-26 02:19:20|187235|187105|187348.7|187006.7|187348.7|187112.9|187235|187006.7|4
1735179570000|2024-12-26 02:19:30|187348.8|187006.8|187348.8|187006.8|187349.8|187007.8|187347.5|187005.5|8
1735179580000|2024-12-26 02:19:40|187349.2|187007.2|187348.2|187006.2|187349.2|187007.2|187347.9|187005.9|8
1735179590000|2024-12-26 02:19:50|187240|187110|187253|187123|187253|187123|187239.5|187109.5|3
1735179610000|2024-12-26 02:20:10|187253.5|187123.5|187356.3|187015.2|187356.3|187130|187253.5|187015.2|4
1735179620000|2024-12-26 02:20:20|187359.8|187017.8|187357.7|187016.6|187359.8|187017.8|187357.7|187016.6|2
1735179630000|2024-12-26 02:20:30|187356.8|187032.8|187358.1|187034.1|187358.1|187034.1|187356.8|187032.8|2
1735179640000|2024-12-26 02:20:40||187033.4||187033.4||187033.4||187033.4|1
1735179650000|2024-12-26 02:20:50|187358.8|187031.4|187340.8|187016.1|187358.8|187031.4|187340.8|187012.8|3
1735179660000|2024-12-26 02:21:00|187237.5|187107.5|187237|187107|187237.5|187107.5|187237|187107|2
1735179670000|2024-12-26 02:21:10|187254.5|187124.5|187256|187126|187256|187126|187245.5|187115.5|5
1735179680000|2024-12-26 02:21:20|187340.1|187033.2|187340.8|187033.2|187340.8|187033.2|187340.1|187033.2|2
1735179700000|2024-12-26 02:21:40|187341.5|187034.5|187341.5|187034.5|187341.5|187034.5|187341.5|187034.5|1
1735179710000|2024-12-26 02:21:50|187258|187128|187258|187128|187258|187128|187258|187128|1
1735179720000|2024-12-26 02:22:00|187252|187122|187252|187122|187252|187122|187252|187122|1
1735179740000|2024-12-26 02:22:20|187336.1|187029.2|187336.1|187029.2|187336.1|187029.2|187336.1|187029.2|1
1735179760000|2024-12-26 02:22:40|187329.4|187023.2|187290.3|186980.1|187329.4|187023.2|187284.3|186970.7|9
1735179770000|2024-12-26 02:22:50|187293.6|186966.7|187292.1|186997.9|187294.9|186997.9|187282.9|186965.9|24
1735179780000|2024-12-26 02:23:00|187284.8|186989.9|187270.6|186981.1|187286.8|186992.5|187270.6|186980.5|19
1735179790000|2024-12-26 02:23:10|187275.9|186992.5|187278.2|187000.8|187283.6|187005.5|187268.6|186981.8|20
1735179800000|2024-12-26 02:23:20|187267.1|186997|187261.8|186994.9|187276.7|187012.7|187261.8|186978.4|18
1735179810000|2024-12-26 02:23:30|187267.2|187009.5|187253.3|187008.5|187267.2|187015.2|187251.3|186992.5|25
1735179820000|2024-12-26 02:23:40|187259.7|187017.5|187250.2|187004.9|187264.4|187022.2|187250.2|187000.3|15
1735179830000|2024-12-26 02:23:50|187256.2|187016.9|187249.9|187014.9|187261.3|187025.8|187243.2|186995.6|10
1735179840000|2024-12-26 02:24:00|187259.2|187024.2|187246|187008.9|187273.1|187029.6|187243.7|186999.2|20
1735179850000|2024-12-26 02:24:10|187260.2|187023.8|187250.4|187016.2|187260.2|187025.4|187237.7|186997|25
1735179860000|2024-12-26 02:24:20|187242.7|187008.9|187247.6|187010.4|187251.6|187023.1|187237.4|186999.6|21
1735179870000|2024-12-26 02:24:30|187261.9|187019.1|187252.6|187031.3|187261.9|187031.9|187245.6|187002.7|13
1735179880000|2024-12-26 02:24:40|187253.3|187032.5|187250.6|187021.3|187257.7|187032.5|187236.1|187002.5|25
1735179890000|2024-12-26 02:24:50|187251.6|187022.2|187248.2|187030.2|187253.3|187030.2|187234.8|187012.5|26
1735179900000|2024-12-26 02:25:00|187248.7|187030.7|187236.3|187033.7|187249.3|187037.6|187228.3|187018|23
1735179910000|2024-12-26 02:25:10|187226.8|187024.6|187234|186953.7|187307.5|187040|187226.8|186949.3|21
1735179920000|2024-12-26 02:25:20|187240|186959.7|187208|187078|187264|187078|187202|186947.7|10
1735179930000|2024-12-26 02:25:30|187208.5|187078.5|187211|187081|187212|187082|187200|187070|4
1735179940000|2024-12-26 02:25:40|187204|187074|187222.5|187092.5|187222.5|187092.5|187204|187074|3
1735179950000|2024-12-26 02:25:50|187222|187092|187202.5|187072.5|187228.5|187098.5|187202.5|187072.5|10
1735179960000|2024-12-26 02:26:00|187303.2|186961.2|187303.1|186981.1|187309.1|186981.1|187298.5|186956.5|10
1735179970000|2024-12-26 02:26:10|187297.1|186967.1|187305.7|186983.7|187305.7|186983.7|187297.1|186967.1|8
1735179980000|2024-12-26 02:26:20|187291.4|186985|187284.1|186978.4|187292.1|186986.4|187284.1|186971.7|10
1735179990000|2024-12-26 02:26:30|187287.4|186979|187274.9|186989.1|187292.8|186999.2|187274.9|186976.5|14
1735180000000|2024-12-26 02:26:40|187273.6|186988.5|187278.1|186999.2|187278.8|187000.6|187273.6|186988.5|3
1735180010000|2024-12-26 02:26:50|187266.3|186994.6|187265.9|187003.3|187275.3|187012|187265.9|186987.3|12
1735180020000|2024-12-26 02:27:00|187269.9|187006.7|187273.9|187010.7|187273.9|187010.7|187269.9|187006.7|3
1735180030000|2024-12-26 02:27:10|187272.6|187008.7|187272.6|187017.7|187273.9|187019.1|187256.6|186993.5|17
1735180040000|2024-12-26 02:27:20|187277.9|187023.1|187276.6|187021.7|187277.9|187023.1|187276.6|187021.7|2
1735180050000|2024-12-26 02:27:30|187278.6|187024.4|187273.9|187019.7|187278.6|187024.4|187273.9|187019.7|2
1735180060000|2024-12-26 02:27:40|187214.5|187084.5|187264|187016.7|187264|187084.5|187214.5|187016|3
1735180070000|2024-12-26 02:27:50|187256|187008.7|187266.4|187020.1|187266.4|187020.1|187253.4|186999.3|5
1735180080000|2024-12-26 02:28:00|187263|187016.1|187250.3|187009|187263|187016.1|187250.3|187009|6
1735180090000|2024-12-26 02:28:10||187009.7||187009.7||187009.7||187009.7|1
1735180100000|2024-12-26 02:28:20||187010.3||187010.3||187010.3||187010.3|1
1735180120000|2024-12-26 02:28:40|187200|187070|187200|187070|187200|187070|187200|187070|1
1735180130000|2024-12-26 02:28:50|187200.5|187070.5|187184|187054|187200.5|187070.5|187184|187054|3
1735180140000|2024-12-26 02:29:00|187184.5|187054.5|187251.1|187013|187252.4|187054.5|187184.5|186999|12
1735180150000|2024-12-26 02:29:10|187263.1|187024.4|187265.7|187025.7|187266.4|187025.7|187254.4|187005.7|7
1735180160000|2024-12-26 02:29:20|187269.3|187026.4|187252.6|187020.6|187269.3|187035.3|187252.6|187020.6|4
1735180170000|2024-12-26 02:29:30|187255.3|187021.3|187243.9|187011.4|187256.6|187021.4|187241.2|187010|11
1735180180000|2024-12-26 02:29:40|187237.9|187012|187249.4|187026.2|187249.4|187026.2|187237.9|187006.7|12
1735180190000|2024-12-26 02:29:50|187245.4|187023.6|187237.8|187021.4|187245.4|187024.2|187237.8|187020.7|4
1735180200000|2024-12-26 02:30:00|187243.7|187028.9|187258.8|187032.2|187258.8|187034.4|187240.5|187019.3|10
1735180210000|2024-12-26 02:30:10|187248.2|187023.7|187253.6|187033.6|187258.8|187034.6|187246.2|187023.1|8
1735180220000|2024-12-26 02:30:20|187241.2|187022.3|187246.3|187036.6|187253|187037.9|187237.5|187022.3|19
1735180230000|2024-12-26 02:30:30|187236.2|187027.8|187228|187023.7|187245.6|187039.3|187228|187023.7|11
1735180240000|2024-12-26 02:30:40|187230|187026.2|187193.8|187063.8|187240.4|187063.8|187193.8|187026.2|7
1735180250000|2024-12-26 02:30:50|187202.3|187072.3|187206.6|187076.6|187206.6|187076.6|187199|187069|7
1735180260000|2024-12-26 02:31:00|187197.7|187067.7|187206.3|187076.3|187236.7|187077.8|187189.8|187033|26
1735180270000|2024-12-26 02:31:10|187196.6|187066.6|187194.7|187064.7|187204.9|187074.9|187189|187059|27
1735180280000|2024-12-26 02:31:20|187200.9|187070.9|187198.7|187068.7|187210.6|187080.6|187189.4|187059.4|21
1735180290000|2024-12-26 02:31:30|187195.9|187065.9|187205.8|187075.8|187207.8|187077.8|187195.9|187065.9|17
1735180300000|2024-12-26 02:31:40|187200.2|187070.2|187202.7|187072.7|187206.5|187076.5|187193.4|187063.4|19
1735180310000|2024-12-26 02:31:50|187196.3|187066.3|187196.3|187066.3|187203.1|187073.1|187194.7|187064.7|9
1735180320000|2024-12-26 02:32:00|187195.5|187065.5|187202.6|187072.6|187202.6|187072.6|187195.5|187065.5|2
1735180330000|2024-12-26 02:32:10|187192.1|187062.1|187199.3|187069.3|187204.5|187074.5|187192.1|187062.1|23
1735180340000|2024-12-26 02:32:20|187198.3|187068.3|187204.4|187074.4|187205.1|187075.1|187191.5|187061.5|18
1735180350000|2024-12-26 02:32:30|187209.8|187079.8|187209.8|187079.8|187209.8|187079.8|187209.8|187079.8|1
1735180360000|2024-12-26 02:32:40|187208.8|187078.8|187198.7|187068.7|187209.8|187079.8|187197.2|187067.2|17
1735180370000|2024-12-26 02:32:50|187205.1|187075.1|187201.8|187071.8|187205.5|187075.5|187195.6|187065.6|10
1735180380000|2024-12-26 02:33:00|187202.1|187072.1|187195.2|187065.2|187205.2|187075.2|187179.7|187049.7|20
1735180390000|2024-12-26 02:33:10|187200.9|187070.9|187196.5|187066.5|187201.4|187071.4|187186|187056|25
1735180400000|2024-12-26 02:33:20|187190.5|187060.5|187198.9|187068.9|187204.8|187074.8|187190|187060|23
1735180410000|2024-12-26 02:33:30|187196.1|187066.1|187185.7|187055.7|187203.3|187073.3|187185.7|187055.7|27
1735180420000|2024-12-26 02:33:40|187192.6|187062.6|187191.5|187061.5|187199.4|187069.4|187182.1|187052.1|20
1735180430000|2024-12-26 02:33:50|187197.2|187067.2|187204.6|187074.6|187204.6|187074.6|187184.2|187054.2|16
1735180440000|2024-12-26 02:34:00|187189.7|187059.7|187187.4|187057.4|187198.3|187068.3|187186.2|187056.2|10
1735180450000|2024-12-26 02:34:10|187190.4|187060.4|187190.9|187060.9|187190.9|187060.9|187190.4|187060.4|3
1735180460000|2024-12-26 02:34:20|187187.7|187057.7|187197.2|187067.2|187197.5|187067.5|187187.7|187057.7|4
1735180470000|2024-12-26 02:34:30|187196.7|187066.7|187193.9|187063.9|187206.1|187076.1|187188.6|187058.6|13
1735180480000|2024-12-26 02:34:40|187193.6|187063.6|187192.8|187062.8|187201.7|187071.7|187189.5|187059.5|10
1735180490000|2024-12-26 02:34:50|187193|187063|187186|187056|187196.5|187066.5|187186|187056|6
1735180500000|2024-12-26 02:35:00|187234.9|187010.8|187222.5|187006.8|187237.5|187010.8|187222.5|187003.1|4
1735180510000|2024-12-26 02:35:10|187230.5|187014.7|187182.7|187052.7|187230.5|187052.7|187182.7|187014.7|3
1735180520000|2024-12-26 02:35:20|187184.2|187054.2|187190.2|187060.2|187191|187061|187184.2|187054.2|3
1735180530000|2024-12-26 02:35:30|187199.2|187069.2|187192.9|187062.9|187199.2|187069.2|187189.7|187059.7|5
1735180540000|2024-12-26 02:35:40|187199.7|187069.7|187192|187062|187199.7|187069.7|187182.8|187052.8|13
1735180550000|2024-12-26 02:35:50|187185.9|187055.9|187189.7|187059.7|187201.6|187071.6|187185.9|187055.9|14
1735180560000|2024-12-26 02:36:00|187196.1|187066.1|187192|187062|187201.4|187071.4|187185.6|187055.6|14
1735180570000|2024-12-26 02:36:10|187195|187065|187184.8|187054.8|187205.2|187075.2|187184.5|187054.5|24
1735180580000|2024-12-26 02:36:20|187185.1|187055.1|187189.6|187059.6|187189.6|187059.6|187185.1|187055.1|8
1735180590000|2024-12-26 02:36:30|187190.8|187060.8|187184.8|187054.8|187190.8|187060.8|187183.6|187053.6|5
1735180600000|2024-12-26 02:36:40|187185.1|187055.1|187192.4|187062.4|187224|187083.5|187185.1|187023|11
1735180610000|2024-12-26 02:36:50|187198.6|187068.6|187187.1|187057.1|187206.2|187076.2|187187.1|187057.1|18
1735180620000|2024-12-26 02:37:00|187192.1|187062.1|187186.6|187056.6|187195.3|187065.3|187186.3|187056.3|19
1735180630000|2024-12-26 02:37:10|187186.8|187056.8|187187.6|187057.6|187187.6|187057.6|187186.8|187056.8|4
1735180640000|2024-12-26 02:37:20|187193.3|187063.3|187194.5|187064.5|187230|187072|187187.8|187020|13
1735180650000|2024-12-26 02:37:30|187196|187066|187191.4|187061.4|187203|187073|187190.9|187060.9|6
1735180660000|2024-12-26 02:37:40|187194.9|187064.9|187204|187074|187209.2|187079.2|187189.5|187059.5|10
1735180670000|2024-12-26 02:37:50|187209.4|187079.4|187189.1|187059.1|187209.4|187079.4|187184.7|187054.7|29
1735180680000|2024-12-26 02:38:00|187195.1|187065.1|187193.4|187063.4|187195.9|187065.9|187186.9|187056.9|7
1735180690000|2024-12-26 02:38:10|187186.3|187056.3|187194.4|187064.4|187200.4|187070.4|187186.3|187056.3|16
1735180700000|2024-12-26 02:38:20|187189.1|187059.1|187189.1|187059.1|187194.6|187064.6|187185.5|187055.5|9
1735180710000|2024-12-26 02:38:30|187189.4|187059.4|187201.8|187071.8|187201.8|187071.8|187189.4|187059.4|6
1735180720000|2024-12-26 02:38:40|187193.9|187063.9|187190.8|187060.8|187205.1|187075.1|187190.1|187060.1|20
1735180730000|2024-12-26 02:38:50|187192|187062|187191.9|187061.9|187204.8|187074.8|187186.3|187056.3|26
1735180740000|2024-12-26 02:39:00|187194.4|187064.4|187191.4|187061.4|187206.2|187076.2|187190.9|187060.9|24
1735180750000|2024-12-26 02:39:10|187192.2|187062.2|187188.1|187058.1|187206.2|187076.2|187187.6|187057.6|20
1735180760000|2024-12-26 02:39:20|187194.6|187064.6|187192.2|187062.2|187204.2|187074.2|187188.6|187058.6|14
1735180770000|2024-12-26 02:39:30|187204|187074|187192.5|187062.5|187204|187074|187190.3|187060.3|14
1735180780000|2024-12-26 02:39:40|187199|187069|187189.9|187059.9|187205|187075|187189.9|187059.9|25
1735180790000|2024-12-26 02:39:50|187193.2|187063.2|187192.2|187062.2|187202.6|187072.6|187188.4|187058.4|19
1735180800000|2024-12-26 02:40:00|187198.5|187068.5|187198.4|187068.4|187204.8|187074.8|187190|187060|21
1735180810000|2024-12-26 02:40:10|187204.9|187074.9|187191.9|187061.9|187204.9|187074.9|187187.5|187057.5|25
1735180820000|2024-12-26 02:40:20|187188.9|187058.9|187202.5|187072.5|187205.2|187075.2|187188.9|187058.9|16
1735180830000|2024-12-26 02:40:30|187196.3|187066.3|187198.7|187068.7|187205.6|187075.6|187194.3|187064.3|11
1735180840000|2024-12-26 02:40:40|187204.9|187074.9|187187.4|187057.4|187208.6|187078.6|187187.4|187057.4|13
1735180850000|2024-12-26 02:40:50|187193|187063|187199.7|187069.7|187206.8|187076.8|187188.2|187058.2|21
1735180860000|2024-12-26 02:41:00|187197.7|187067.7|187191.2|187061.2|187209.8|187079.8|187191.2|187061.2|19
1735180870000|2024-12-26 02:41:10|187201.5|187071.5|187206.6|187076.6|187207.6|187077.6|187190.8|187060.8|12
1735180880000|2024-12-26 02:41:20|187200.8|187070.8|187201.1|187071.1|187209.4|187079.4|187198|187068|17
1735180890000|2024-12-26 02:41:30|187207.5|187077.5|187196.3|187066.3|187209.9|187079.9|187193.3|187063.3|15
1735180900000|2024-12-26 02:41:40|187202.1|187072.1|187203.4|187073.4|187203.9|187073.9|187193.7|187063.7|14
1735180910000|2024-12-26 02:41:50|187198.1|187068.1|187204|187074|187204.3|187074.3|187196.2|187066.2|9
1735180920000|2024-12-26 02:42:00|187197.9|187067.9|187204.7|187074.7|187206.1|187076.1|187197.9|187067.9|17
1735180930000|2024-12-26 02:42:10|187199.5|187069.5|187216.1|187086.1|187216.6|187086.6|187199.5|187069.5|12
1735180940000|2024-12-26 02:42:20|187216.3|187086.3|187216.3|187086.3|187216.3|187086.3|187216.3|187086.3|1
1735180950000|2024-12-26 02:42:30|187216.8|187086.8|187200.2|187070.2|187216.8|187086.8|187194.2|187064.2|5
1735180960000|2024-12-26 02:42:40|187200.4|187070.4|187200.9|187070.9|187200.9|187070.9|187200.4|187070.4|3
1735180970000|2024-12-26 02:42:50|187193.7|187063.7|187182.7|187052.7|187193.7|187063.7|187182.5|187052.5|5
1735180980000|2024-12-26 02:43:00|187182.9|187052.9|187182.9|187052.9|187182.9|187052.9|187182.9|187052.9|1
1735180990000|2024-12-26 02:43:10|187183.2|187053.2|187183.7|187053.7|187183.7|187053.7|187183.2|187053.2|2
1735181010000|2024-12-26 02:43:30|187181.5|187051.5|187182|187052|187182|187052|187181.5|187051.5|2
1735181030000|2024-12-26 02:43:50|187181.9|187051.9|187181.9|187051.9|187181.9|187051.9|187181.9|187051.9|1
1735181040000|2024-12-26 02:44:00|187188.1|187058.1|187182.7|187052.7|187188.1|187058.1|187182.7|187052.7|2
1735181050000|2024-12-26 02:44:10|187190|187060|187197.4|187067.4|187201|187071|187190|187060|6
1735181060000|2024-12-26 02:44:20|187191.9|187061.9|187188.4|187058.4|187191.9|187061.9|187188.4|187058.4|2
1735181070000|2024-12-26 02:44:30|187188.9|187058.9|187188.9|187058.9|187188.9|187058.9|187188.9|187058.9|1
1735181100000|2024-12-26 02:45:00|187194.5|187064.5|187192.4|187062.4|187215|187067.7|187183.7|187015|9
1735181110000|2024-12-26 02:45:10|187198.4|187068.4|187208.7|187078.7|187210.2|187080.2|187189.3|187059.3|11
1735181120000|2024-12-26 02:45:20|187208.9|187078.9|187189.9|187059.9|187208.9|187078.9|187186.2|187056.2|8
1735181130000|2024-12-26 02:45:30|187190.7|187060.7|187195.2|187065.2|187198|187068|187190.7|187060.7|4
1735181140000|2024-12-26 02:45:40|187195.4|187065.4|187195.7|187065.7|187195.7|187065.7|187195.4|187065.4|2
1735181150000|2024-12-26 02:45:50|187195.9|187065.9|187195.3|187065.3|187201.8|187071.8|187195.3|187065.3|4
1735181160000|2024-12-26 02:46:00|187196.1|187066.1|187196.1|187066.1|187196.1|187066.1|187196.1|187066.1|1
1735181190000|2024-12-26 02:46:30|187204.5|187074.5|187201.2|187071.2|187204.5|187074.5|187196.4|187066.4|7
1735181200000|2024-12-26 02:46:40|187200.7|187070.7|187197.2|187067.2|187206.3|187076.3|187191.1|187061.1|8
1735181220000|2024-12-26 02:47:00|187197.7|187067.7|187197.7|187067.7|187197.7|187067.7|187197.7|187067.7|1
1735181230000|2024-12-26 02:47:10|187203.2|187073.2|187196.1|187066.1|187205.1|187075.1|187196.1|187066.1|4
1735181250000|2024-12-26 02:47:30|187195.9|187065.9|187201.1|187071.1|187201.1|187071.1|187195.9|187065.9|2
1735181260000|2024-12-26 02:47:40|187195.5|187065.5|187195.5|187065.5|187195.5|187065.5|187195.5|187065.5|1
1735181270000|2024-12-26 02:47:50|187194.8|187064.8|187196.3|187066.3|187196.3|187066.3|187194.8|187064.8|3
1735181290000|2024-12-26 02:48:10|187195.8|187065.8|187195.8|187065.8|187195.8|187065.8|187195.8|187065.8|1
1735181300000|2024-12-26 02:48:20|187206|187076|187206|187076|187206|187076|187206|187076|1
1735181330000|2024-12-26 02:48:50|187196.3|187066.3|187203.6|187073.6|187203.6|187073.6|187196.3|187066.3|6
1735181340000|2024-12-26 02:49:00|187203.8|187073.8|187204.1|187074.1|187204.1|187074.1|187203.8|187073.8|2
1735181350000|2024-12-26 02:49:10|187204.3|187074.3|187204.3|187074.3|187204.3|187074.3|187204.3|187074.3|1
1735181360000|2024-12-26 02:49:20|187205.5|187075.5|187221|187091|187221|187091|187205.5|187075.5|2
1735181370000|2024-12-26 02:49:30|187222|187092|187222|187092|187222|187092|187222|187092|1
1735181380000|2024-12-26 02:49:40|187217.2|187087.2|187217.2|187087.2|187217.2|187087.2|187217.2|187087.2|1
1735181400000|2024-12-26 02:50:00|187211.5|187081.5|187211.5|187081.5|187211.5|187081.5|187211.5|187081.5|1
1735181410000|2024-12-26 02:50:10|187217.2|187087.2|187201.5|187071.5|187217.2|187087.2|187195.1|187065.1|5
1735181420000|2024-12-26 02:50:20|187195.2|187065.2|187196.4|187066.4|187208.4|187078.4|187190.2|187060.2|20
1735181430000|2024-12-26 02:50:30|187187.9|187057.9|187194.7|187064.7|187195.7|187065.7|187185.8|187055.8|5
1735181440000|2024-12-26 02:50:40|187189.3|187059.3|187189.3|187059.3|187189.3|187059.3|187189.3|187059.3|1
1735181450000|2024-12-26 02:50:50|187195.3|187065.3|187200.8|187070.8|187200.8|187070.8|187188.6|187058.6|7
1735181460000|2024-12-26 02:51:00|187195|187065|187193.2|187063.2|187200.2|187070.2|187193.2|187063.2|7
1735181470000|2024-12-26 02:51:10|187198.9|187068.9|187195.5|187065.5|187202.1|187072.1|187193.2|187063.2|11
1735181480000|2024-12-26 02:51:20|187202.1|187072.1|187200.6|187070.6|187202.1|187072.1|187195.5|187065.5|6
1735181490000|2024-12-26 02:51:30|187192.4|187062.4|187197.9|187067.9|187197.9|187067.9|187192.4|187062.4|3
1735181500000|2024-12-26 02:51:40|187198.4|187068.4|187201.5|187071.5|187207.9|187077.9|187196.3|187066.3|7
1735181510000|2024-12-26 02:51:50|187195.9|187065.9|187202|187072|187202.5|187072.5|187195.9|187065.9|8
1735181520000|2024-12-26 02:52:00|187202.2|187072.2|187202.2|187072.2|187202.2|187072.2|187202.2|187072.2|1
1735181530000|2024-12-26 02:52:10|187197|187067|187196.1|187066.1|187205.7|187075.7|187196.1|187066.1|4
1735181540000|2024-12-26 02:52:20|187196.3|187066.3|187196.3|187066.3|187196.3|187066.3|187196.3|187066.3|1
1735181550000|2024-12-26 02:52:30|187201.9|187071.9|187194.5|187064.5|187201.9|187071.9|187191.5|187061.5|9
1735181560000|2024-12-26 02:52:40|187194.2|187064.2|187194.2|187064.2|187194.2|187064.2|187194.2|187064.2|1
1735181570000|2024-12-26 02:52:50|187200.7|187070.7|187199.7|187069.7|187200.7|187070.7|187194|187064|3
1735181580000|2024-12-26 02:53:00|187206.4|187076.4|187195.1|187065.1|187206.4|187076.4|187193.8|187063.8|11
1735181590000|2024-12-26 02:53:10|187201.8|187071.8|187195.6|187065.6|187201.8|187071.8|187194.9|187064.9|7
1735181600000|2024-12-26 02:53:20|187202.3|187072.3|187195.8|187065.8|187202.3|187072.3|187195.5|187065.5|5
1735181610000|2024-12-26 02:53:30|187202.1|187072.1|187196.5|187066.5|187202.1|187072.1|187196.5|187066.5|2
1735181620000|2024-12-26 02:53:40|187202.6|187072.6|187195.5|187065.5|187202.6|187072.6|187195.5|187065.5|5
1735181630000|2024-12-26 02:53:50|187202.3|187072.3|187195.6|187065.6|187202.3|187072.3|187195.5|187065.5|4
1735181640000|2024-12-26 02:54:00|187202.4|187072.4|187196|187066|187202.4|187072.4|187195.5|187065.5|5
1735181650000|2024-12-26 02:54:10|187194|187064|187194|187064|187194|187064|187194|187064|1
1735181660000|2024-12-26 02:54:20|187200.6|187070.6|187195.1|187065.1|187200.6|187070.6|187194.1|187064.1|4
1735181670000|2024-12-26 02:54:30|187200.3|187070.3|187200.1|187070.1|187200.3|187070.3|187200.1|187070.1|2
1735181680000|2024-12-26 02:54:40|187192.9|187062.9|187198.3|187068.3|187198.3|187068.3|187192.9|187062.9|2
1735181690000|2024-12-26 02:54:50|187197.1|187067.1|187197.1|187067.1|187197.1|187067.1|187197.1|187067.1|1
1735181700000|2024-12-26 02:55:00|187202.8|187072.8|187201.4|187071.4|187211.3|187081.3|187201.4|187071.4|7
1735181710000|2024-12-26 02:55:10|187208.6|187078.6|187206.9|187076.9|187208.6|187078.6|187198.9|187068.9|7
1735181720000|2024-12-26 02:55:20|187201.2|187071.2|187201.2|187071.2|187201.2|187071.2|187201.2|187071.2|1
1735181730000|2024-12-26 02:55:30|187201.7|187071.7|187201.7|187071.7|187201.7|187071.7|187201.7|187071.7|1
1735181740000|2024-12-26 02:55:40|187207.5|187077.5|187200.7|187070.7|187207.5|187077.5|187200.7|187070.7|3
1735181750000|2024-12-26 02:55:50|187201.2|187071.2|187201.2|187071.2|187201.2|187071.2|187201.2|187071.2|1
1735181760000|2024-12-26 02:56:00|187207|187077|187201.4|187071.4|187207|187077|187201.4|187071.4|2
1735181770000|2024-12-26 02:56:10|187196.9|187066.9|187184.3|187054.3|187196.9|187066.9|187181.3|187051.3|8
1735181780000|2024-12-26 02:56:20|187190.4|187060.4|187191.8|187061.8|187191.9|187061.9|187184.3|187054.3|9
1735181790000|2024-12-26 02:56:30|187185.2|187055.2|187185.4|187055.4|187192.7|187062.7|187185.1|187055.1|16
1735181800000|2024-12-26 02:56:40|187190.6|187060.6|187202.2|187072.2|187202.2|187072.2|187183.9|187053.9|8
1735181810000|2024-12-26 02:56:50|187199.5|187069.5|187199.5|187069.5|187199.5|187069.5|187199.5|187069.5|1
1735181820000|2024-12-26 02:57:00|187194.2|187064.2|187195.9|187065.9|187202.2|187072.2|187193.6|187063.6|9
1735181830000|2024-12-26 02:57:10|187202.2|187072.2|187199|187069|187202.2|187072.2|187193.4|187063.4|7
1735181840000|2024-12-26 02:57:20|187193.5|187063.5|187205.9|187075.9|187205.9|187075.9|187193.5|187063.5|7
1735181850000|2024-12-26 02:57:30|187199.6|187069.6|187199.6|187069.6|187199.6|187069.6|187199.6|187069.6|1
1735181870000|2024-12-26 02:57:50|187206.3|187076.3|187206.5|187076.5|187206.5|187076.5|187206.3|187076.3|2
1735181890000|2024-12-26 02:58:10|187200.2|187070.2|187200.7|187070.7|187205.5|187075.5|187200.2|187070.2|3
1735181900000|2024-12-26 02:58:20|187207.2|187077.2|187200.1|187070.1|187207.2|187077.2|187200.1|187070.1|3
1735181930000|2024-12-26 02:58:50|187208.5|187078.5|187205.7|187075.7|187208.5|187078.5|187205.7|187075.7|2
1735181940000|2024-12-26 02:59:00|187200.4|187070.4|187200.6|187070.6|187200.6|187070.6|187200.4|187070.4|2
1735181950000|2024-12-26 02:59:10|187198.9|187068.9|187198.9|187068.9|187198.9|187068.9|187198.9|187068.9|1
1735181980000|2024-12-26 02:59:40|187205.5|187075.5|187205.5|187075.5|187205.5|187075.5|187205.5|187075.5|1
1735181990000|2024-12-26 02:59:50|187198.7|187068.7|187198.7|187068.7|187198.7|187068.7|187198.7|187068.7|1
1735182000000|2024-12-26 03:00:00|187204.3|187074.3|187195.9|187065.9|187208.8|187078.8|187191.1|187061.1|11
1735182010000|2024-12-26 03:00:10|187190.7|187060.7|187203.2|187073.2|187208.9|187078.9|187190.7|187060.7|11
1735182020000|2024-12-26 03:00:20|187203.6|187073.6|187212|187082|187212|187082|187203.6|187073.6|6
1735182030000|2024-12-26 03:00:30|187205.7|187075.7|187202.6|187072.6|187208.1|187078.1|187200.6|187070.6|6
1735182040000|2024-12-26 03:00:40|187208.3|187078.3|187203|187073|187209.1|187079.1|187202.1|187072.1|9
1735182050000|2024-12-26 03:00:50|187210.6|187080.6|187206.8|187076.8|187212.6|187082.6|187204.7|187074.7|4
1735182060000|2024-12-26 03:01:00|187200|187070|187198.3|187068.3|187210.9|187080.9|187198.3|187068.3|14
1735182070000|2024-12-26 03:01:10|187204.8|187074.8|187200.2|187070.2|187206.1|187076.1|187198.4|187068.4|6
1735182100000|2024-12-26 03:01:40|187208.6|187078.6|187202.9|187072.9|187208.6|187078.6|187202.9|187072.9|2
1735182110000|2024-12-26 03:01:50|187196.8|187066.8|187195.1|187065.1|187203.2|187073.2|187195.1|187065.1|5
1735182120000|2024-12-26 03:02:00|187201.5|187071.5|187201.5|187071.5|187201.8|187071.8|187195.7|187065.7|5
1735182130000|2024-12-26 03:02:10|187195.3|187065.3|187195.6|187065.6|187195.6|187065.6|187195.3|187065.3|2
1735182140000|2024-12-26 03:02:20|187201.4|187071.4|187202.1|187072.1|187202.1|187072.1|187194.8|187064.8|5
1735182150000|2024-12-26 03:02:30|187196.4|187066.4|187196.9|187066.9|187196.9|187066.9|187196.4|187066.4|2
1735182180000|2024-12-26 03:03:00|187197.5|187067.5|187198.1|187068.1|187203.4|187073.4|187197.5|187067.5|3
1735182190000|2024-12-26 03:03:10|187193.1|187063.1|187188.4|187058.4|187193.1|187063.1|187188.4|187058.4|3
1735182200000|2024-12-26 03:03:20|187195|187065|187194.9|187064.9|187201.3|187071.3|187193.1|187063.1|14
1735182210000|2024-12-26 03:03:30|187202.3|187072.3|187213.9|187083.9|187214.5|187084.5|187197.4|187067.4|13
1735182220000|2024-12-26 03:03:40|187215|187085|187215|187085|187215|187085|187215|187085|1
1735182230000|2024-12-26 03:03:50|187215.2|187085.2|187215.2|187085.2|187215.4|187085.4|187209.3|187079.3|5
1735182240000|2024-12-26 03:04:00|187207.7|187077.7|187214.2|187084.2|187214.2|187084.2|187207.7|187077.7|4
1735182270000|2024-12-26 03:04:30|187217|187087|187217|187087|187217|187087|187217|187087|1
1735182280000|2024-12-26 03:04:40|187208.3|187078.3|187208|187078|187215|187085|187204.4|187074.4|7
1735182290000|2024-12-26 03:04:50|187209|187079|187209|187079|187209|187079|187209|187079|1
1735182300000|2024-12-26 03:05:00|187308.4|186966.4|187306.1|186964.1|187308.4|186966.4|187306.1|186964.1|3
1735182310000|2024-12-26 03:05:10|187306.4|186964.4|187306.4|186964.4|187306.4|186964.4|187306.4|186964.4|1
1735182330000|2024-12-26 03:05:30|187304.1|186962.1|187209|187079|187304.1|187079|187196|186957.8|6
1735182360000|2024-12-26 03:06:00|187308.1|186980.3|187309.5|186982.3|187309.5|186982.3|187308.1|186980.3|3
1735182370000|2024-12-26 03:06:10|187308.1|186980.3|187308.1|186980.3|187308.1|186980.3|187308.1|186980.3|1
1735182390000|2024-12-26 03:06:30|187209.5|187079.5|187209.5|187079.5|187209.5|187079.5|187209.5|187079.5|1
1735182400000|2024-12-26 03:06:40|187214.5|187084.5|187288.6|186974.7|187296.6|187084.5|187214.5|186974.7|5
1735182410000|2024-12-26 03:06:50|187289.3|186975.4|187306.7|187003.1|187306.7|187003.1|187283.3|186970.7|7
1735182420000|2024-12-26 03:07:00|187293|186997.6|187275|186979.6|187293|186997.6|187275|186973.6|7
1735182430000|2024-12-26 03:07:10|187276.4|186981|187290.5|187004.8|187290.5|187004.8|187276.4|186981|7
1735182440000|2024-12-26 03:07:20||187005.4||187005.4||187005.4||187005.4|1
1735182450000|2024-12-26 03:07:30|187275.8|187004.8|187275.8|186991.4|187275.8|187004.8|187275.8|186991.4|2
1735182460000|2024-12-26 03:07:40|187275.1|187061|187191|187061|187275.1|187061|187191|187061|2
1735182470000|2024-12-26 03:07:50|187192|187062|187192|187062|187192|187062|187192|187062|1
1735182480000|2024-12-26 03:08:00|187192.5|187062.5|187287.1|187018.6|187287.1|187085.5|187192.5|186996.9|7
1735182490000|2024-12-26 03:08:10|187285.1|187014.6|187280.4|187011.3|187285.1|187014.6|187280.4|187011.3|5
1735182500000|2024-12-26 03:08:20|187281.1||187280.4||187281.1||187280.4||2
1735182510000|2024-12-26 03:08:30|187281.8|187010.6|187206|187076|187282.4|187076|187206|187010.6|6
1735182520000|2024-12-26 03:08:40|187207|187077|187206|187076|187207|187077|187206|187076|2
1735182530000|2024-12-26 03:08:50|187211|187081|187211|187081|187211|187081|187211|187081|1
1735182540000|2024-12-26 03:09:00|187206|187076|187289|187027.3|187289.7|187098.5|187204.5|187026|8
1735182550000|2024-12-26 03:09:10|187289.7|187026|187289.7|187025.3|187289.7|187027.3|187289|187023.3|17
1735182560000|2024-12-26 03:09:20|187271.7|187009.3|187274.3|187012|187274.3|187012|187271.7|187009.3|2
1735182570000|2024-12-26 03:09:30|187208|187078|187208|187078|187208|187078|187208|187078|1
1735182590000|2024-12-26 03:09:50|187206|187076|187269.8|187007.4|187269.8|187076|187206|187007.4|2
1735182600000|2024-12-26 03:10:00|187267.1|186994.8|187267.1|187004.1|187267.1|187004.1|187267.1|186994.8|2
1735182610000|2024-12-26 03:10:10|187266.4|187003.4|187266.4|187003.4|187266.4|187003.4|187266.4|187003.4|1
1735182620000|2024-12-26 03:10:20|187200.5|187070.5|187200.5|187070.5|187200.5|187070.5|187200.5|187070.5|1
1735182630000|2024-12-26 03:10:30|187201|187071|187201|187071|187201|187071|187201|187071|1
1735182640000|2024-12-26 03:10:40|187200|187070|187195.5|187065.5|187200|187070|187195.5|187065.5|2
1735182650000|2024-12-26 03:10:50|187262.4|187000.7|187262.4|187000.7|187262.4|187000.7|187262.4|187000.7|1
1735182660000|2024-12-26 03:11:00|187261.7|186999.4|187262.4|187000.1|187264.4|187000.1|187260.4|186995.4|8
1735182690000|2024-12-26 03:11:30|187195|187065|187195|187065|187195|187065|187195|187065|1
1735182700000|2024-12-26 03:11:40|187261.3|186999|187261.3|186999|187261.3|186999|187261.3|186999|1
1735182720000|2024-12-26 03:12:00|187262|186997.7|187258|186995.7|187262|186997.7|187254|186991.7|6
1735182730000|2024-12-26 03:12:10|187260|186992.3|187257.3|186995|187260|186995|187252.7|186989.7|5
1735182740000|2024-12-26 03:12:20|187189|187059|187189|187059|187190|187060|187189|187059|3
1735182760000|2024-12-26 03:12:40|187191|187061|187257.5|186995.2|187257.5|187061|187190|186995.2|3
1735182770000|2024-12-26 03:12:50|187258.9|186995.9|187271.5|187009.2|187271.5|187009.2|187258.9|186994.5|3
1735182780000|2024-12-26 03:13:00|187264.9|187001.9|187260.9|186998.5|187264.9|187002.5|187260.9|186998.5|4
1735182790000|2024-12-26 03:13:10|187195|187065|187195|187065|187195|187065|187195|187065|1
1735182810000|2024-12-26 03:13:30|187195.5|187065.5|187259.8|186998.1|187259.8|187065.5|187195.5|186998.1|2
1735182820000|2024-12-26 03:13:40|187259.1|186996.8|187255.8|186994.1|187259.1|186996.8|187255.8|186994.1|2
1735182830000|2024-12-26 03:13:50|187266.5|186992.8|187266.5|187004.8|187266.5|187004.8|187266.5|186992.8|2
1735182840000|2024-12-26 03:14:00|187267.1||187267.1||187267.1||187267.1||1
1735182850000|2024-12-26 03:14:10|187206|187076|187207|187077|187207|187077|187206|187076|2
1735182870000|2024-12-26 03:14:30|187267.9|187005.6|187267.9|187005.6|187267.9|187005.6|187267.9|187005.6|1
1735182880000|2024-12-26 03:14:40||187004.9||187005.6||187005.6||187004.9|2
1735182890000|2024-12-26 03:14:50|187267.3|186998.9|187260.6|186998.9|187267.3|186998.9|187260.6|186998.9|2
1735182900000|2024-12-26 03:15:00|187196.5|187066.5|187196.5|187066.5|187196.5|187066.5|187196.5|187066.5|1
1735182910000|2024-12-26 03:15:10|187195|187065|187195|187065|187195|187065|187195|187065|1
1735182920000|2024-12-26 03:15:20|187194.5|187064.5|187258.8|186997.2|187258.8|187064.5|187193.5|186997.2|3
1735182930000|2024-12-26 03:15:30|187259.5|186997.8|187259.5|186997.8|187259.5|186997.8|187259.5|186997.8|1
1735182940000|2024-12-26 03:15:40||186997.2||186997.8||186997.8||186997.2|2
1735182950000|2024-12-26 03:15:50|187266.8|186981.8|187260.2|186996.5|187268.2|186997.8|187252.8|186980.5|7
1735182960000|2024-12-26 03:16:00|187193|187063|187201.5|187071.5|187201.5|187071.5|187193|187063|3
1735182970000|2024-12-26 03:16:10|187202|187072|187202|187072|187202|187072|187202|187072|1
1735182980000|2024-12-26 03:16:20|187266.8|187004.5|187266.8|187004.5|187266.8|187004.5|187266.8|187004.5|1
1735183000000|2024-12-26 03:16:40|187282.1|187003.1|187265.5|187002.5|187282.1|187006.5|187264.8|187002.5|5
1735183020000|2024-12-26 03:17:00|187200|187070|187200|187070|187200|187070|187200|187070|1
1735183030000|2024-12-26 03:17:10|187263.4|187001|187263.4|187001|187263.4|187001|187263.4|187001|1
1735183060000|2024-12-26 03:17:40|187200|187070|187200|187070|187200|187070|187200|187070|1
1735183070000|2024-12-26 03:17:50|187205.5|187075.5|187205.5|187075.5|187205.5|187075.5|187205.5|187075.5|1
1735183090000|2024-12-26 03:18:10|187266.9|187005.2|187266.9|187005.2|187266.9|187005.2|187266.9|187005.2|1
1735183110000|2024-12-26 03:18:30|187263.6|187001.9|187263.6|187001.9|187263.6|187001.9|187263.6|187001.9|1
1735183120000|2024-12-26 03:18:40|187200.5|187070.5|187199.5|187069.5|187200.5|187070.5|187199.5|187069.5|2
1735183140000|2024-12-26 03:19:00|187208|187078|187269.8|187007.4|187269.8|187078|187208|187007.4|2
1735183160000|2024-12-26 03:19:20||187008.1||187008.1||187008.1||187008.1|1
1735183170000|2024-12-26 03:19:30|187208.5|187078.5|187208.5|187078.5|187208.5|187078.5|187208.5|187078.5|1
1735183190000|2024-12-26 03:19:50|187207.5|187077.5|187207.5|187077.5|187207.5|187077.5|187207.5|187077.5|1
1735183200000|2024-12-26 03:20:00|187269.2|187007.6|187269.2|187007.6|187269.2|187007.6|187269.2|187007.6|1
1735183210000|2024-12-26 03:20:10||187006.9||187006.9||187006.9||187006.9|1
1735183230000|2024-12-26 03:20:30|187207|187077|187207|187077|187207|187077|187207|187077|1
1735183240000|2024-12-26 03:20:40|187214|187084|187218|187088|187218|187088|187214|187084|2
1735183250000|2024-12-26 03:20:50|187276.1|187023.1|187276.1|187023.1|187276.1|187023.1|187276.1|187023.1|1
1735183260000|2024-12-26 03:21:00|187272.1|187001.1|187264.8|187011.1|187273.5|187011.8|187264.8|186995.8|4
1735183270000|2024-12-26 03:21:10|187263.5|187010.4|187263.5|187010.4|187263.5|187010.4|187263.5|187010.4|1
1735183290000|2024-12-26 03:21:30|187199|187069|187196.5|187066.5|187203|187073|187196.5|187066.5|3
1735183300000|2024-12-26 03:21:40|187190.5|187060.5|187190.5|187060.5|187190.5|187060.5|187190.5|187060.5|1
1735183310000|2024-12-26 03:21:50|187187|187057|187258.5|187004.1|187258.5|187069|187187|187004.1|6
1735183320000|2024-12-26 03:22:00||187004.8||187005.5||187005.5||187004.8|2
1735183350000|2024-12-26 03:22:30|187200|187070|187200.5|187070.5|187200.5|187070.5|187200|187070|2
1735183360000|2024-12-26 03:22:40|187197.5|187067.5|187259.9|187006.9|187259.9|187067.5|187195.5|187006.9|5
1735183370000|2024-12-26 03:22:50|187260.6|187007.6|187257.9|187004.9|187265.2|187008.2|187257.9|187004.9|3
1735183390000|2024-12-26 03:23:10|187258.6|187005.6|187258.6|187005.6|187258.6|187005.6|187258.6|187005.6|1
1735183400000|2024-12-26 03:23:20|187194|187064|187185.5|187055.5|187202.5|187072.5|187185.5|187055.5|4
1735183410000|2024-12-26 03:23:30|187191.5|187061.5|187191.5|187061.5|187191.5|187061.5|187191.5|187061.5|1
1735183420000|2024-12-26 03:23:40|187252.4|187000.1|187252.4|187000.1|187252.4|187000.1|187252.4|187000.1|1
1735183430000|2024-12-26 03:23:50|187253.1||187253.1||187253.1||187253.1||1
1735183440000|2024-12-26 03:24:00|187252.4||187252.4||187252.4||187252.4||1
1735183450000|2024-12-26 03:24:10|187191.5|187061.5|187191.5|187061.5|187191.5|187061.5|187191.5|187061.5|1
1735183480000|2024-12-26 03:24:40|187252.3|187000|187252.3|187000|187252.3|187000|187252.3|187000|1
1735183510000|2024-12-26 03:25:10|187191.5|187061.5|187191.5|187061.5|187191.5|187061.5|187191.5|187061.5|1
1735183530000|2024-12-26 03:25:30|187252.5|187000.2|187249.8|186997.5|187263.8|187000.2|187249.8|186997.5|3
1735183550000|2024-12-26 03:25:50|187250.5|186996.8|187265.8|187012.8|187265.8|187012.8|187250.5|186996.2|3
1735183560000|2024-12-26 03:26:00|187211|187081|187211.5|187081.5|187213|187083|187211|187081|4
1735183570000|2024-12-26 03:26:10|187221.5|187091.5|187199.5|187069.5|187221.5|187091.5|187199.5|187069.5|3
1735183580000|2024-12-26 03:26:20|187258.7|187006.3|187258.7|187006.3|187258.7|187006.3|187258.7|187006.3|1
1735183620000|2024-12-26 03:27:00|187199.5|187069.5|187199.5|187069.5|187199.5|187069.5|187199.5|187069.5|1
1735183630000|2024-12-26 03:27:10|187199|187069|187194|187064|187199|187069|187194|187064|3
1735183640000|2024-12-26 03:27:20|187190.5|187060.5|187264.1|187011.8|187264.1|187060.5|187186.5|186997.1|5
1735183650000|2024-12-26 03:27:30|187253.4|186999.1|187251.4|187003.8|187254.1|187003.8|187251.4|186999.1|4
1735183670000|2024-12-26 03:27:50|187250.8||187250.8||187250.8||187250.8||1
1735183680000|2024-12-26 03:28:00|187192.5|187062.5|187195.5|187065.5|187195.5|187065.5|187185.5|187055.5|3
1735183690000|2024-12-26 03:28:10|187196.5|187066.5|187260.7|187012.4|187262|187074|187196.5|187012.4|4
1735183710000|2024-12-26 03:28:30|187261.4|187013.7|187266|187018.4|187266.7|187018.4|187261.4|187013|5
1735183720000|2024-12-26 03:28:40||187013.7||187018.4||187018.4||187013.7|2
1735183730000|2024-12-26 03:28:50|187210|187080|187209|187079|187210|187080|187209|187079|2
1735183750000|2024-12-26 03:29:10|187263.7|187016.1|187273.9|187026.9|187273.9|187026.9|187263.7|187016.1|3
1735183770000|2024-12-26 03:29:30|187275.2|187027.5|187275.2|187027.5|187275.2|187027.5|187275.2|187027.5|1
1735183780000|2024-12-26 03:29:40|187293.2|187020.9|187270.5|187020.9|187293.2|187020.9|187269.9|187018.9|5
1735183790000|2024-12-26 03:29:50|187210.5|187080.5|187212|187082|187212|187082|187210.5|187080.5|3
1735183800000|2024-12-26 03:30:00|187225|187095|187259.3|187011|187275.3|187095|187217|187011|7
1735183810000|2024-12-26 03:30:10|187284.7|187036.3|187455.2|187113.2|187460.5|187175.1|187284.7|187036.3|5
1735183820000|2024-12-26 03:30:20|187454.7|187112.7|187385.7|187043.7|187454.7|187112.7|187376.5|187034.5|12
1735183830000|2024-12-26 03:30:30|187385.2|187043.2|187386.7|187044.7|187389.7|187047.7|187385.2|187043.2|6
1735183840000|2024-12-26 03:30:40|187386.9|187044.9|187386.7|187044.7|187386.9|187044.9|187386.7|187044.7|2
1735183850000|2024-12-26 03:30:50|187387|187045|187404|187093|187404|187093|187387|187045|2
1735183860000|2024-12-26 03:31:00|187305|187175|187398|187086|187400|187176|187305|187072|8
1735183870000|2024-12-26 03:31:10|187412.4|187087|187438|187096|187438.5|187096.5|187375.7|187033.7|6
1735183880000|2024-12-26 03:31:20|187438.5|187096.5|187438.7|187096.7|187438.7|187096.7|187438|187096|4
1735183890000|2024-12-26 03:31:30|187406.9|187064.9|187379.2|187037.2|187412.4|187070.4|187379.2|187037.2|5
1735183900000|2024-12-26 03:31:40|187378.7|187036.7|187307.5|187177.5|187378.7|187177.5|187307|187036.7|8
1735183920000|2024-12-26 03:32:00|187358|187153|187322.5|187192.5|187399|187193|187322.5|187117|9
1735183930000|2024-12-26 03:32:10|187323|187193|187303|187173|187391|187193|187303|187077|4
1735183940000|2024-12-26 03:32:20|187306.5|187176.5|187307|187177|187307|187177|187306.5|187176.5|2
1735183950000|2024-12-26 03:32:30|187310.5|187180.5|187310.5|187180.5|187310.5|187180.5|187310.5|187180.5|1
1735183960000|2024-12-26 03:32:40|187311|187181|187315|187185|187315|187185|187311|187181|2
1735183970000|2024-12-26 03:32:50|187306|187176|187297|187167|187306|187176|187286|187156|3
1735183980000|2024-12-26 03:33:00|187293.5|187163.5|187297|187167|187297|187167|187293|187163|5
1735183990000|2024-12-26 03:33:10|187293.5|187163.5|187301.5|187171.5|187301.5|187171.5|187293.5|187163.5|3
1735184010000|2024-12-26 03:33:30|187307.5|187177.5|187305|187175|187307.5|187177.5|187299.5|187169.5|3
1735184020000|2024-12-26 03:33:40|187294|187164|187302|187172|187306.5|187176.5|187294|187164|5
1735184030000|2024-12-26 03:33:50|187297.5|187167.5|187304.5|187174.5|187304.5|187174.5|187297.5|187167.5|3
1735184040000|2024-12-26 03:34:00|187292|187162|187298.5|187168.5|187305.5|187175.5|187285|187155|17
1735184050000|2024-12-26 03:34:10|187293.5|187163.5|187294.5|187164.5|187305|187175|187293.5|187163.5|8
1735184060000|2024-12-26 03:34:20|187295.5|187165.5|187291.5|187161.5|187296|187166|187291.5|187161.5|3
1735184070000|2024-12-26 03:34:30|187300.5|187170.5|187292.5|187162.5|187300.5|187170.5|187287.5|187157.5|9
1735184080000|2024-12-26 03:34:40|187285.5|187155.5|187290.5|187160.5|187304.5|187174.5|187285.5|187155.5|7
1735184090000|2024-12-26 03:34:50|187293.5|187163.5|187290.5|187160.5|187301.5|187171.5|187289.5|187159.5|9
1735184100000|2024-12-26 03:35:00|187293.5|187163.5|187291.5|187161.5|187293.5|187163.5|187291|187161|3
1735184110000|2024-12-26 03:35:10|187294|187164|187305.5|187175.5|187305.5|187175.5|187294|187164|2
1735184120000|2024-12-26 03:35:20|187304.5|187174.5|187298.5|187168.5|187337|187175|187290|187131|13
1735184130000|2024-12-26 03:35:30|187295|187165|187299|187169|187299|187169|187295|187165|3
1735184140000|2024-12-26 03:35:40|187294|187164|187305|187175|187305|187175|187294|187164|4
1735184150000|2024-12-26 03:35:50|187310|187180|187302|187172|187342|187180|187302|187136|3
1735184160000|2024-12-26 03:36:00|187305.5|187175.5|187311|187181|187311|187181|187305.5|187175.5|2
1735184200000|2024-12-26 03:36:40|187306|187176|187306|187176|187306|187176|187306|187176|1
1735184210000|2024-12-26 03:36:50|187305.5|187175.5|187305.5|187175.5|187305.5|187175.5|187305.5|187175.5|1
1735184220000|2024-12-26 03:37:00|187307.5|187177.5|187299|187169|187307.5|187177.5|187299|187169|2
1735184280000|2024-12-26 03:38:00|187295.5|187165.5|187298|187168|187298|187168|187295.5|187165.5|4
1735184290000|2024-12-26 03:38:10|187297.5|187167.5|187297.5|187167.5|187297.5|187167.5|187297.5|187167.5|1
1735184380000|2024-12-26 03:39:40|187298|187168|187318|187188|187318.5|187188.5|187298|187168|3
1735184400000|2024-12-26 03:40:00|187319|187189|187319|187189|187319|187189|187319|187189|1
1735184420000|2024-12-26 03:40:20|187307|187177|187320.5|187190.5|187321.5|187191.5|187307|187177|5
1735184440000|2024-12-26 03:40:40|187321|187191|187321|187191|187321|187191|187321|187191|1
1735184480000|2024-12-26 03:41:20|187329.5|187199.5|187329.5|187199.5|187329.5|187199.5|187329.5|187199.5|1
1735184490000|2024-12-26 03:41:30|187353|187223|187319|187189|187353|187223|187319|187189|6
1735184500000|2024-12-26 03:41:40|187319.5|187189.5|187315.5|187185.5|187320|187190|187314.5|187184.5|5
1735184510000|2024-12-26 03:41:50|187319|187189|187319.5|187189.5|187319.5|187189.5|187319|187189|2
1735184520000|2024-12-26 03:42:00|187320|187190|187419.1|187092|187419.1|187190|187320|187092|2
1735184540000|2024-12-26 03:42:20||187092.7||187092.7||187092.7||187092.7|1
1735184560000|2024-12-26 03:42:40|187320.5|187190.5|187320.5|187190.5|187320.5|187190.5|187320.5|187190.5|1
1735184580000|2024-12-26 03:43:00|187340|187091.9|187426.3|187181|187426.3|187182|187340|187091.9|5
1735184610000|2024-12-26 03:43:30|187331.5|187201.5|187332|187202|187332|187202|187331.5|187201.5|2
1735184630000|2024-12-26 03:43:50|187431.9|187106.4|187431.9|187106.4|187431.9|187106.4|187431.9|187106.4|1
1735184670000|2024-12-26 03:44:30|187332.5|187202.5|187332.5|187202.5|187332.5|187202.5|187332.5|187202.5|1
1735184680000|2024-12-26 03:44:40|187327|187197|187322|187192|187327|187197|187322|187192|2
1735184690000|2024-12-26 03:44:50|187419.8|187100.1|187419.1|187100.1|187419.8|187100.1|187419.1|187100.1|2
1735184700000|2024-12-26 03:45:00|187419.8|187099.4|187419.8|187099.4|187419.8|187099.4|187419.8|187099.4|1
1735184720000|2024-12-26 03:45:20|187321.5|187191.5|187322.5|187192.5|187322.5|187192.5|187321.5|187191.5|2
1735184740000|2024-12-26 03:45:40|187424.6|187101.5|187424.6|187101.5|187424.6|187101.5|187424.6|187101.5|1
1735184780000|2024-12-26 03:46:20|187322.5|187192.5|187355|187225|187355|187225|187322.5|187192.5|3
1735184790000|2024-12-26 03:46:30|187356|187226|187356|187226|187356|187226|187356|187226|1
1735184800000|2024-12-26 03:46:40|187448.3|187128.5|187355|187115.2|187448.3|187128.5|187355|187105.2|3
1735184810000|2024-12-26 03:46:50|187434.3|187118.5|187438.3|187118.5|187438.3|187118.5|187434.3|187118.5|2
1735184820000|2024-12-26 03:47:00|187436.9|187117.9|187436.9|187117.9|187436.9|187117.9|187436.9|187117.9|1
1735184830000|2024-12-26 03:47:10|187339.5|187209.5|187339.5|187209.5|187339.5|187209.5|187339.5|187209.5|1
1735184840000|2024-12-26 03:47:20|187340|187210|187341.5|187211.5|187354|187224|187340|187210|8
1735184850000|2024-12-26 03:47:30|187342.5|187212.5|187445.8|187127.3|187445.8|187212.5|187342.5|187127.3|2
1735184860000|2024-12-26 03:47:40|187363|187137.3|187377|187137.3|187377|187137.3|187363|187137.3|2
1735184870000|2024-12-26 03:47:50|187455.2||187455.2||187455.2||187455.2||1
1735184880000|2024-12-26 03:48:00|187377|187227|187357|187227|187455.2|187227|187357|187227|3
1735184890000|2024-12-26 03:48:10|187357.5|187227.5|187357.5|187227.5|187357.5|187227.5|187357.5|187227.5|1
1735184910000|2024-12-26 03:48:30|187377|187137.4|187377|187137.4|187377|187137.4|187377|187137.4|1
1735184930000|2024-12-26 03:48:50|187380|187138|187358|187120.7|187380|187138|187358|187120.7|3
1735184940000|2024-12-26 03:49:00|187368|187118.7|187345|187215|187448.6|187215|187343.5|187118.7|9
1735184950000|2024-12-26 03:49:10|187347|187217|187347.5|187217.5|187347.5|187217.5|187347|187217|2
1735184960000|2024-12-26 03:49:20|187348|187218|187442.8|187127.2|187442.8|187218|187348|187126.5|3
1735184970000|2024-12-26 03:49:30||187127.9||187127.9||187127.9||187127.9|1
1735185000000|2024-12-26 03:50:00|187349.5|187219.5|187330.5|187200.5|187349.5|187219.5|187330.5|187200.5|4
1735185010000|2024-12-26 03:50:10|187333|187203|187338.5|187208.5|187338.5|187208.5|187333|187203|2
1735185020000|2024-12-26 03:50:20|187339|187209|187428.2|187119.2|187428.2|187209|187339|187119.2|2
1735185030000|2024-12-26 03:50:30|187429.5|187120.5|187429.5|187120.5|187429.5|187120.5|187429.5|187120.5|1
1735185040000|2024-12-26 03:50:40|187427.5|187117.2|187420.8|187105.9|187427.5|187117.2|187420.2|187105.9|5
1735185050000|2024-12-26 03:50:50|187324.5|187106.5|187330|187200|187330|187200|187324.5|187106.5|6
1735185060000|2024-12-26 03:51:00|187330.5|187200.5|187329.5|187199.5|187330.5|187200.5|187329.5|187199.5|2
1735185070000|2024-12-26 03:51:10|187330|187200|187421|187118.6|187421|187200|187330|187118.6|2
1735185100000|2024-12-26 03:51:40||187119.3||187119.3||187119.3||187119.3|1
1735185110000|2024-12-26 03:51:50|187330.5|187200.5|187354|187224|187354|187224|187330.5|187200.5|3
1735185130000|2024-12-26 03:52:10|187442.7|187140.3|187442.7|187140.3|187442.7|187140.3|187442.7|187140.3|1
1735185160000|2024-12-26 03:52:40|187354|187224|187354|187224|187354|187224|187354|187224|1
1735185180000|2024-12-26 03:53:00|187353.5|187223.5|187446.2|187137.1|187446.2|187244.5|187353.5|187137.1|5
1735185190000|2024-12-26 03:53:10|187445.5||187445.5||187445.5||187445.5||1
1735185210000|2024-12-26 03:53:30|187353.5|187223.5|187353.5|187223.5|187353.5|187223.5|187353.5|187223.5|1
1735185230000|2024-12-26 03:53:50|187356|187226|187356|187226|187356|187226|187356|187226|1
1735185240000|2024-12-26 03:54:00|187443.8|187134.7|187443.8|187134.7|187443.8|187134.7|187443.8|187134.7|1
1735185250000|2024-12-26 03:54:10|187442.4|187134.1|187448.4|187139.4|187459.1|187139.4|187442.4|187128.1|3
1735185260000|2024-12-26 03:54:20|187449.1|187140.1|187453.8|187137.4|187460.4|187140.1|187449.1|187130.7|4
1735185270000|2024-12-26 03:54:30|187365.5|187235.5|187365.5|187235.5|187365.5|187235.5|187365.5|187235.5|1
1735185280000|2024-12-26 03:54:40|187367|187237|187367|187237|187367|187237|187367|187237|1
1735185290000|2024-12-26 03:54:50|187458.3|187141.2|187458.3|187141.2|187458.3|187141.2|187458.3|187141.2|1
1735185300000|2024-12-26 03:55:00|187453|187123.2|187451.6|187135.2|187453|187135.2|187451.6|187123.2|2
1735185310000|2024-12-26 03:55:10|187452.1|187134.6|187441|187123.2|187452.1|187134.6|187441|187109.1|4
1735185330000|2024-12-26 03:55:30|187341|187211|187339|187209|187347.5|187217.5|187339|187209|4
1735185350000|2024-12-26 03:55:50|187438.4|187120.9|187438.4|187120.9|187438.4|187120.9|187438.4|187120.9|1
1735185360000|2024-12-26 03:56:00|187437|187121.5|187437.7|187120.9|187452.4|187121.5|187437|187110.3|5
1735185370000|2024-12-26 03:56:10|187437|187120.2|187437|187120.2|187437|187120.2|187437|187120.2|1
1735185380000|2024-12-26 03:56:20|187337.5|187207.5|187338|187208|187338|187208|187337.5|187207.5|2
1735185390000|2024-12-26 03:56:30|187398|187184|187349|187219|187398|187219.5|187349|187184|3
1735185400000|2024-12-26 03:56:40|187444.6|187129.3|187445.3|187130|187445.3|187130|187444.6|187129.3|2
1735185450000|2024-12-26 03:57:30|187350|187220|187350|187220|187350|187220|187350|187220|1
1735185460000|2024-12-26 03:57:40|187444.1|187128.8|187444.1|187128.8|187444.1|187128.8|187444.1|187128.8|1
1735185470000|2024-12-26 03:57:50|187448.1|187132.8|187448.1|187132.8|187448.1|187132.8|187448.1|187132.8|1
1735185480000|2024-12-26 03:58:00|187447.4|187132.1|187447.4|187132.1|187447.4|187132.1|187447.4|187132.1|1
1735185500000|2024-12-26 03:58:20|187355|187225|187355|187225|187355|187225|187355|187225|1
1735185510000|2024-12-26 03:58:30|187367|187237|187456.9|187142.2|187456.9|187237|187362.5|187142.2|3
1735185530000|2024-12-26 03:58:50|187455.6|187140.9|187455.6|187140.9|187455.6|187140.9|187455.6|187140.9|1
1735185540000|2024-12-26 03:59:00|187456.2||187456.2||187456.2||187456.2||1
1735185550000|2024-12-26 03:59:10|187361|187231|187361|187231|187361|187231|187361|187231|1
1735185570000|2024-12-26 03:59:30|187457.8|187142.5|187457.8|187143.2|187457.8|187143.2|187457.8|187142.5|2
1735185580000|2024-12-26 03:59:40||187142.5||187142.5||187142.5||187142.5|1
1735185600000|2024-12-26 04:00:00|187462.5|187147.8|187377.5|187247.5|187462.5|187247.5|187368.5|187147.8|3
1735185610000|2024-12-26 04:00:10|187378.2|187248.2|187378.2|187248.2|187378.2|187248.2|187378.2|187248.2|1
1735185620000|2024-12-26 04:00:20|187379.5|187249.5|187375.3|187245.3|187379.5|187249.5|187373|187243|3
1735185640000|2024-12-26 04:00:40|187375.6|187245.6|187375.6|187245.6|187375.6|187245.6|187375.6|187245.6|1
1735185650000|2024-12-26 04:00:50|187372|187242|187381|187251|187435|187251|187372|187219|5
1735185670000|2024-12-26 04:01:10|187378.2|187248.2|187378.7|187248.7|187378.7|187248.7|187378.2|187248.2|2
1735185680000|2024-12-26 04:01:20|187386.5|187256.5|187429.8|187299.8|187437.8|187307.8|187386.5|187256.5|13
1735185690000|2024-12-26 04:01:30|187430.1|187300.1|187440.3|187310.3|187440.3|187310.3|187430.1|187300.1|7
1735185700000|2024-12-26 04:01:40|187440.6|187310.6|187439.3|187309.3|187440.9|187310.9|187434.3|187304.3|5
1735185710000|2024-12-26 04:01:50|187439.6|187309.6|187445.5|187315.5|187445.5|187315.5|187439.6|187309.6|3
1735185720000|2024-12-26 04:02:00|187445.6|187315.6|187444.1|187314.1|187447.3|187317.3|187438.3|187308.3|5
1735185730000|2024-12-26 04:02:10|187439.8|187309.8|187436.7|187306.7|187439.8|187309.8|187431|187301|4
1735185740000|2024-12-26 04:02:20|187437|187307|187437|187307|187437|187307|187437|187307|1
1735185760000|2024-12-26 04:02:40|187428|187298|187428.5|187298.5|187428.5|187298.5|187428|187298|2
1735185770000|2024-12-26 04:02:50|187426.7|187296.7|187426.7|187296.7|187429.2|187299.2|187422.7|187292.7|5
1735185780000|2024-12-26 04:03:00|187426.5|187296.5|187453.5|187323.5|187460|187330|187426.5|187296.5|7
1735185790000|2024-12-26 04:03:10|187454.8|187324.8|187454.8|187324.8|187454.8|187324.8|187454.8|187324.8|1
1735185800000|2024-12-26 04:03:20|187452.6|187322.6|187455.3|187325.3|187455.3|187325.3|187452.6|187322.6|2
1735185810000|2024-12-26 04:03:30|187449.1|187319.1|187453.3|187323.3|187454.9|187324.9|187449.1|187319.1|4
1735185820000|2024-12-26 04:03:40|187454.3|187324.3|187454.3|187324.3|187454.3|187324.3|187454.3|187324.3|1
1735185840000|2024-12-26 04:04:00|187454.5|187324.5|187444.8|187314.8|187454.5|187324.5|187435.9|187305.9|5
1735185850000|2024-12-26 04:04:10|187445.1|187315.1|187445.1|187315.1|187445.1|187315.1|187445.1|187315.1|1
1735185870000|2024-12-26 04:04:30|187445.3|187315.3|187540.2|187198.2|187540.9|187315.3|187431.5|187198.2|5
1735185880000|2024-12-26 04:04:40|187539.9|187197.9|187539.3|187197.3|187540.2|187198.2|187539.3|187197.3|4
1735185890000|2024-12-26 04:04:50|187540.2|187198.2|187547.5|187205.5|187547.5|187205.5|187540.2|187198.2|3
1735185900000|2024-12-26 04:05:00|187547|187205|187547|187205|187547|187205|187547|187205|1
1735185910000|2024-12-26 04:05:10|187437|187307|187437|187307|187438.5|187308.5|187437|187307|3
1735185920000|2024-12-26 04:05:20|187436.5|187306.5|187436.5|187306.5|187436.5|187306.5|187436.5|187306.5|1
1735185930000|2024-12-26 04:05:30|187546.5|187204.5|187546.5|187204.5|187546.5|187204.5|187546.5|187204.5|1
1735185940000|2024-12-26 04:05:40|187546.8|187204.8|187546.8|187204.8|187546.8|187204.8|187546.8|187204.8|1
1735185950000|2024-12-26 04:05:50|187542.8|187200.8|187541.7|187199.7|187542.8|187200.8|187538.4|187196.4|5
1735185960000|2024-12-26 04:06:00|187437|187307|187437|187307|187437|187307|187437|187307|1
1735185970000|2024-12-26 04:06:10|187436|187306|187436|187306|187436|187306|187436|187306|1
1735185980000|2024-12-26 04:06:20|187492|187282|187556.7|187214.7|187557.5|187321|187451|187214.5|6
1735185990000|2024-12-26 04:06:30|187556.3|187214.3|187565.2|187223.2|187565.9|187223.9|187547.7|187205.7|6
1735186000000|2024-12-26 04:06:40|187565|187223|187564.5|187222.5|187565|187223|187564.5|187222.5|4
1735186010000|2024-12-26 04:06:50|187564.2|187222.2|187444|187314|187565.4|187314|187443|187207.8|8
1735186020000|2024-12-26 04:07:00|187444.5|187314.5|187444.5|187314.5|187444.5|187314.5|187444.5|187314.5|1
1735186040000|2024-12-26 04:07:20|187549.9|187207.9|187548.9|187206.9|187549.9|187207.9|187547.9|187205.9|4
1735186050000|2024-12-26 04:07:30|187549.2|187207.2|187549.2|187207.2|187549.2|187207.2|187549.2|187207.2|1
1735186070000|2024-12-26 04:07:50|187446|187316|187446|187316|187446|187316|187446|187316|1
1735186090000|2024-12-26 04:08:10|187549.5|187207.5|187549|187207|187549.5|187207.5|187549|187207|2
1735186120000|2024-12-26 04:08:40|187446|187316|187446|187316|187446|187316|187446|187316|1
1735186140000|2024-12-26 04:09:00|187450|187320|187435.5|187305.5|187455.5|187325.5|187435|187305|5
1735186150000|2024-12-26 04:09:10|187546.2|187204.2|187557.3|187215.3|187557.3|187215.3|187546.2|187204.2|5
1735186160000|2024-12-26 04:09:20|187557|187215|187557|187215|187557|187215|187556.7|187214.7|3
1735186170000|2024-12-26 04:09:30|187557.7|187215.7|187558.4|187216.4|187558.4|187216.4|187557.7|187215.7|3
1735186180000|2024-12-26 04:09:40|187452|187322|187452|187322|187452|187322|187452|187322|1
1735186190000|2024-12-26 04:09:50|187452.5|187322.5|187452.5|187322.5|187452.5|187322.5|187452.5|187322.5|1
1735186200000|2024-12-26 04:10:00|187559.5|187217.5|187560.3|187218.3|187560.3|187218.3|187559.3|187217.3|4
1735186210000|2024-12-26 04:10:10|187561|187219|187614.7|187272.7|187615.8|187273.8|187561|187219|7
1735186220000|2024-12-26 04:10:20|187614.4|187272.4|187619|187277|187619|187277|187614.3|187272.3|13
1735186230000|2024-12-26 04:10:30|187619.4|187277.4|187547|187274.3|187621.4|187279.4|187547|187270.7|11
1735186240000|2024-12-26 04:10:40|187514|187275|187514|187384|187514|187384|187514|187275|4
1735186250000|2024-12-26 04:10:50|187514.5|187384.5|187527.5|187397.5|187570|187399.5|187514.5|187370|7
1735186260000|2024-12-26 04:11:00|187528|187398|187528.5|187398.5|187528.5|187398.5|187528|187398|2
1735186270000|2024-12-26 04:11:10|187635.9|187293.9|187636.2|187294.2|187636.2|187294.2|187635.9|187293.9|2
1735186280000|2024-12-26 04:11:20|187635.7|187293.7|187637.7|187295.7|187637.7|187295.7|187635.7|187293.7|3
1735186290000|2024-12-26 04:11:30|187635.7|187293.7|187635.7|187293.7|187635.7|187336|187615.7|187273.7|12
1735186300000|2024-12-26 04:11:40|187635.8|187293.8|187565|187362|187635.8|187362|187565|187293.8|3
1735186310000|2024-12-26 04:11:50|187602|187350|187562|187358|187602|187370|187562|187350|4
1735186320000|2024-12-26 04:12:00|187632.3|187359|187633.3|187350|187634.2|187359|187626.5|187284.5|6
1735186330000|2024-12-26 04:12:10|187633|187351|187633|187351|187633|187351|187633|187351|2
1735186340000|2024-12-26 04:12:20|187633.3|187290.7|187632.7|187290.7|187633.3|187290.7|187632|187290|5
1735186350000|2024-12-26 04:12:30|187632.4|187290.4|187568|187364|187646|187367|187568|187290.4|8
1735186360000|2024-12-26 04:12:40|187569|187367|187569|187367|187569|187367|187569|187367|1
1735186380000|2024-12-26 04:13:00|187639.4|187297.4|187639.7|187297.7|187639.7|187297.7|187639.4|187297.4|2
1735186390000|2024-12-26 04:13:10|187639.2|187297.2|187639.4|187297.4|187639.4|187297.4|187639.2|187297.2|2
1735186400000|2024-12-26 04:13:20|187638.4|187296.4|187638.4|187296.4|187638.4|187296.4|187638.4|187296.4|1
1735186410000|2024-12-26 04:13:30|187639.2|187297.2|187567|187366|187639.2|187366|187567|187297.2|2
1735186420000|2024-12-26 04:13:40|187571|187369|187577|187376|187582|187380|187571|187369|3
1735186430000|2024-12-26 04:13:50|187578|187380|187576|187375|187582|187380|187576|187375|3
1735186450000|2024-12-26 04:14:10|187568|187348|187547|187343|187568|187348|187547|187341|4
1735186460000|2024-12-26 04:14:20|187558|187344|187556|187352|187570|187365|187556|187344|6
1735186470000|2024-12-26 04:14:30|187544|187353|187544|187341|187544|187353|187544|187341|3
1735186490000|2024-12-26 04:14:50||187342||187342||187342||187342|1
1735186520000|2024-12-26 04:15:20|187634|187292|187628|187286|187637|187295|187628|187286|7
1735186530000|2024-12-26 04:15:30|187629|187287|187628|187286|187629|187287|187628|187286|2
1735186540000|2024-12-26 04:15:40|187630|187288|187636|187294|187636|187294|187628|187286|6
1735186550000|2024-12-26 04:15:50|187635|187293|187636|187294|187636|187294|187635|187293|2
1735186560000|2024-12-26 04:16:00|187635|187293|187634|187292|187635|187293|187634|187292|2
1735186570000|2024-12-26 04:16:10|187633|187291|187633|187291|187633|187291|187633|187291|1
1735186580000|2024-12-26 04:16:20|187632|187290|187632|187290|187632|187290|187632|187290|1
1735186590000|2024-12-26 04:16:30|187632|187290|187632|187290|187632|187290|187632|187290|1
1735186600000|2024-12-26 04:16:40|187631|187289|187631|187289|187631|187289|187631|187289|1
1735186620000|2024-12-26 04:17:00|187632|187290|187630|187288|187632|187290|187628|187286|8
1735186630000|2024-12-26 04:17:10|187631|187289|187630|187288|187631|187289|187630|187288|2
1735186640000|2024-12-26 04:17:20|187632|187290|187634|187292|187638|187296|187632|187290|4
1735186660000|2024-12-26 04:17:40|187631|187289|187636|187294|187636|187294|187631|187289|3
1735186670000|2024-12-26 04:17:50|187637|187295|187634|187292|187638|187296|187634|187292|5
1735186690000|2024-12-26 04:18:10|187632|187290|187636|187294|187640|187298|187632|187290|4
1735186700000|2024-12-26 04:18:20|187637|187295|187637|187295|187637|187295|187637|187295|1
1735186710000|2024-12-26 04:18:30|187636|187294|187636|187294|187636|187294|187636|187294|1
1735186730000|2024-12-26 04:18:50|187636|187294|187636|187294|187636|187294|187636|187294|1
1735186740000|2024-12-26 04:19:00|187634|187292|187639|187297|187642|187300|187626|187284|5
1735186750000|2024-12-26 04:19:10|187640|187298|187640|187298|187640|187298|187640|187298|1
1735186760000|2024-12-26 04:19:20|187639|187297|187634|187292|187640|187298|187632|187290|5
1735186790000|2024-12-26 04:19:50|187627|187285|187627|187285|187627|187285|187627|187285|1
1735186800000|2024-12-26 04:20:00|187628|187286|187628|187286|187628|187286|187628|187286|1
1735186810000|2024-12-26 04:20:10|187625|187283|187627|187285|187627|187285|187625|187283|2
1735186820000|2024-12-26 04:20:20|187628|187286|187633|187291|187633|187291|187628|187286|2
1735186850000|2024-12-26 04:20:50|187628|187286|187628|187286|187628|187286|187628|187286|1
1735186860000|2024-12-26 04:21:00|187630|187288|187628|187286|187630|187288|187628|187286|2
1735186870000|2024-12-26 04:21:10|187630|187288|187638|187296|187638|187296|187630|187288|3
1735186910000|2024-12-26 04:21:50|187625|187283|187638|187296|187638|187296|187625|187283|4
1735186930000|2024-12-26 04:22:10|187639|187297|187639|187297|187639|187297|187639|187297|1
1735186960000|2024-12-26 04:22:40|187628|187286|187628|187286|187628|187286|187628|187286|1
1735186980000|2024-12-26 04:23:00|187632|187290|187632|187290|187632|187290|187632|187290|1
1735187020000|2024-12-26 04:23:40|187625|187283|187622|187280|187625|187283|187622|187280|3
1735187030000|2024-12-26 04:23:50|187624|187282|187624|187282|187624|187282|187624|187282|1
1735187040000|2024-12-26 04:24:00|187628|187286|187628|187286|187628|187286|187628|187286|1
1735187090000|2024-12-26 04:24:50|187630|187288|187630|187288|187630|187288|187630|187288|1
1735187120000|2024-12-26 04:25:20|187636|187294|187636|187294|187636|187294|187636|187294|1
1735187130000|2024-12-26 04:25:30|187634|187292|187634|187292|187634|187292|187632|187290|3
1735187140000|2024-12-26 04:25:40|187636|187294|187632|187290|187636|187294|187632|187290|3
1735187150000|2024-12-26 04:25:50|187635|187293|187635|187293|187635|187293|187635|187293|1
1735187180000|2024-12-26 04:26:20|187628|187286|187628|187286|187628|187286|187628|187286|1
1735187200000|2024-12-26 04:26:40|187631|187289|187631|187289|187631|187289|187631|187289|1
1735187210000|2024-12-26 04:26:50|187632|187290|187632|187290|187632|187290|187632|187290|1
1735187230000|2024-12-26 04:27:10|187620|187278|187622|187280|187622|187280|187620|187278|2
1735187260000|2024-12-26 04:27:40|187622|187280|187632|187290|187632|187290|187622|187280|3
1735187290000|2024-12-26 04:28:10|187626|187284|187626|187284|187626|187284|187626|187284|1
1735187300000|2024-12-26 04:28:20|187614|187272|187625|187283|187625|187283|187614|187272|6
1735187310000|2024-12-26 04:28:30|187626|187284|187626|187284|187626|187284|187626|187284|2
1735187350000|2024-12-26 04:29:10|187630|187288|187627|187285|187630|187288|187627|187285|2
1735187370000|2024-12-26 04:29:30|187632|187290|187632|187290|187632|187290|187632|187290|1
1735187390000|2024-12-26 04:29:50|187624|187282|187624|187282|187624|187282|187624|187282|1
1735187400000|2024-12-26 04:30:00|187509|187379|187519|187389|187519|187389|187509|187379|2
1735187410000|2024-12-26 04:30:10|187519.5|187389.5|187518|187388|187520|187390|187518|187388|3
1735187420000|2024-12-26 04:30:20|187526.5|187396.5|187526|187396|187526.5|187396.5|187526|187396|2
1735187440000|2024-12-26 04:30:40|187520|187390|187526.5|187396.5|187526.5|187396.5|187520|187390|4
1735187450000|2024-12-26 04:30:50|187527.5|187397.5|187527.5|187397.5|187527.5|187397.5|187527.5|187397.5|1
1735187470000|2024-12-26 04:31:10|187527|187397|187527|187397|187527|187397|187527|187397|1
1735187500000|2024-12-26 04:31:40|187528|187398|187528|187398|187528|187398|187528|187398|1
1735187530000|2024-12-26 04:32:10|187519|187389|187525|187395|187526.5|187396.5|187519|187389|3
1735187540000|2024-12-26 04:32:20|187531|187401|187531|187401|187531|187401|187531|187401|1
1735187550000|2024-12-26 04:32:30|187533|187403|187522.5|187392.5|187533|187403|187513.5|187383.5|4
1735187580000|2024-12-26 04:33:00|187510.5|187380.5|187503.5|187373.5|187510.5|187380.5|187503.5|187373.5|2
1735187590000|2024-12-26 04:33:10|187504|187374|187503|187373|187504|187374|187503|187373|2
1735187610000|2024-12-26 04:33:30|187503.5|187373.5|187503.5|187373.5|187503.5|187373.5|187503.5|187373.5|1
1735187620000|2024-12-26 04:33:40|187509.5|187379.5|187513.5|187383.5|187513.5|187383.5|187505.5|187375.5|3
1735187630000|2024-12-26 04:33:50|187530.5|187400.5|187532|187402|187532.5|187402.5|187530.5|187400.5|3
1735187640000|2024-12-26 04:34:00|187532.5|187402.5|187532.5|187402.5|187532.5|187402.5|187532.5|187402.5|1
1735187650000|2024-12-26 04:34:10|187530|187400|187519.5|187389.5|187532|187402|187519.5|187389.5|5
1735187670000|2024-12-26 04:34:30|187523.7|187393.7|187523.7|187393.7|187523.7|187393.7|187523.7|187393.7|1
1735187680000|2024-12-26 04:34:40|187523.4|187393.4|187523.4|187393.4|187523.4|187393.4|187523.4|187393.4|1
1735187710000|2024-12-26 04:35:10|187519.9|187389.9|187517.9|187387.9|187519.9|187389.9|187517.9|187387.9|2
1735187720000|2024-12-26 04:35:20|187508.5|187378.5|187525.5|187395.5|187528.5|187398.5|187508.5|187378.5|3
1735187730000|2024-12-26 04:35:30|187528|187398|187528|187398|187528|187398|187528|187398|1
1735187740000|2024-12-26 04:35:40|187528.5|187398.5|187528.5|187398.5|187528.5|187398.5|187528.5|187398.5|1
1735187750000|2024-12-26 04:35:50|187531.7|187401.7|187534.3|187404.3|187534.3|187404.3|187531.7|187401.7|2
1735187760000|2024-12-26 04:36:00|187534.8|187404.8|187534.8|187404.8|187534.8|187404.8|187534.8|187404.8|1
1735187770000|2024-12-26 04:36:10|187535|187405|187535|187405|187535|187405|187535|187405|1
1735187780000|2024-12-26 04:36:20|187534.5|187404.5|187529.5|187399.5|187534.5|187404.5|187529.5|187399.5|2
1735187790000|2024-12-26 04:36:30|187526.7|187396.7|187524.2|187394.2|187526.7|187396.7|187524.2|187394.2|2
1735187800000|2024-12-26 04:36:40|187530.8|187400.8|187530.1|187400.1|187530.8|187400.8|187530.1|187400.1|2
1735187820000|2024-12-26 04:37:00|187522.8|187392.8|187519|187389|187522.8|187392.8|187517.8|187387.8|4
1735187830000|2024-12-26 04:37:10|187515.8|187385.8|187533.6|187403.6|187533.6|187403.6|187515.8|187385.8|4
1735187840000|2024-12-26 04:37:20|187534.4|187404.4|187534.4|187404.4|187534.4|187404.4|187534.4|187404.4|1
1735187850000|2024-12-26 04:37:30|187532.9|187402.9|187536.8|187406.8|187536.8|187406.8|187532.9|187402.9|2
1735187860000|2024-12-26 04:37:40|187538.5|187408.5|187538.5|187408.5|187538.5|187408.5|187538.5|187408.5|1
1735187870000|2024-12-26 04:37:50|187538|187408|187538|187408|187538|187408|187538|187408|1
1735187880000|2024-12-26 04:38:00|187548|187418|187534.8|187404.8|187548|187418|187533.7|187403.7|6
1735187900000|2024-12-26 04:38:20|187535.2|187405.2|187532.2|187402.2|187535.2|187405.2|187532.2|187402.2|2
1735187910000|2024-12-26 04:38:30|187522.5|187392.5|187524.8|187394.8|187524.8|187394.8|187522|187392|6
1735187930000|2024-12-26 04:38:50|187525.5|187395.5|187532.1|187402.1|187539.9|187409.9|187525.5|187395.5|5
1735187940000|2024-12-26 04:39:00|187531.9|187401.9|187522.9|187392.9|187531.9|187401.9|187522.9|187392.9|2
1735187960000|2024-12-26 04:39:20|187522.6|187392.6|187515.5|187385.5|187522.6|187392.6|187515.5|187385.5|2
1735187970000|2024-12-26 04:39:30|187516|187386|187516|187386|187516|187386|187516|187386|1
1735187990000|2024-12-26 04:39:50|187523.6|187393.6|187523.6|187393.6|187523.6|187393.6|187523.6|187393.6|1
1735188000000|2024-12-26 04:40:00|187523.3|187393.3|187523.6|187393.6|187523.6|187393.6|187523.3|187393.3|2
1735188010000|2024-12-26 04:40:10|187524.1|187394.1|187530.1|187400.1|187538.3|187408.3|187524.1|187394.1|5
1735188020000|2024-12-26 04:40:20|187529.5|187399.5|187529.5|187399.5|187529.5|187399.5|187529.5|187399.5|1
1735188030000|2024-12-26 04:40:30|187530|187400|187521|187391|187530|187400|187521|187391|2
1735188040000|2024-12-26 04:40:40|187526.3|187396.3|187526.3|187396.3|187526.3|187396.3|187526.3|187396.3|1
1735188060000|2024-12-26 04:41:00|187529.8|187399.8|187528.8|187398.8|187531|187401|187527.8|187397.8|5
1735188080000|2024-12-26 04:41:20|187526|187396|187520|187390|187526|187396|187520|187390|3
1735188100000|2024-12-26 04:41:40|187521|187391|187523.3|187393.3|187523.3|187393.3|187521|187391|2
1735188110000|2024-12-26 04:41:50|187521.7|187391.7|187522.4|187392.4|187522.4|187392.4|187521.7|187391.7|2
1735188120000|2024-12-26 04:42:00|187522.1|187392.1|187519.6|187389.6|187527.2|187397.2|187519.3|187389.3|6
1735188130000|2024-12-26 04:42:10|187519.3|187389.3|187520.6|187390.6|187520.8|187390.8|187519.3|187389.3|3
1735188140000|2024-12-26 04:42:20|187520.3|187390.3|187520.3|187390.3|187520.3|187390.3|187520.3|187390.3|1
1735188160000|2024-12-26 04:42:40|187519|187389|187519|187389|187519|187389|187519|187389|1
1735188170000|2024-12-26 04:42:50|187517|187387|187517|187387|187517|187387|187517|187387|1
1735188180000|2024-12-26 04:43:00|187526.2|187396.2|187526.2|187396.2|187526.2|187396.2|187526.2|187396.2|1
1735188210000|2024-12-26 04:43:30|187517|187387|187519.5|187389.5|187519.5|187389.5|187517|187387|2
1735188240000|2024-12-26 04:44:00|187518|187388|187514.4|187384.4|187518|187388|187513.2|187383.2|5
1735188250000|2024-12-26 04:44:10|187514.2|187384.2|187514.2|187384.2|187514.2|187384.2|187514.2|187384.2|1
1735188260000|2024-12-26 04:44:20|187514.4|187384.4|187517.6|187387.6|187521.8|187391.8|187514|187384|5
1735188270000|2024-12-26 04:44:30|187516.9|187386.9|187516.9|187386.9|187516.9|187386.9|187516.9|187386.9|1
1735188280000|2024-12-26 04:44:40|187516.6|187386.6|187521.6|187391.6|187521.6|187391.6|187516.6|187386.6|2
1735188290000|2024-12-26 04:44:50|187520|187390|187520|187390|187520|187390|187520|187390|1
1735188300000|2024-12-26 04:45:00|187502|187372|187517|187387|187517|187387|187502|187372|2
1735188310000|2024-12-26 04:45:10|187520.1|187390.1|187519.6|187389.6|187520.1|187390.1|187519.6|187389.6|2
1735188320000|2024-12-26 04:45:20|187524.2|187394.2|187522.1|187392.1|187524.2|187394.2|187519.8|187389.8|3
1735188330000|2024-12-26 04:45:30|187520.1|187390.1|187519.9|187389.9|187520.1|187390.1|187519.9|187389.9|2
1735188350000|2024-12-26 04:45:50|187522.8|187392.8|187522.5|187392.5|187524.7|187394.7|187518.5|187388.5|5
1735188380000|2024-12-26 04:46:20|187522|187392|187522|187392|187522|187392|187522|187392|1
1735188390000|2024-12-26 04:46:30|187515|187385|187526.1|187396.1|187530.6|187400.6|187515|187385|5
1735188410000|2024-12-26 04:46:50|187526.3|187396.3|187526.3|187396.3|187526.3|187396.3|187526.3|187396.3|1
1735188420000|2024-12-26 04:47:00|187526.1|187396.1|187550.3|187420.3|187555.1|187425.1|187526.1|187396.1|4
1735188430000|2024-12-26 04:47:10|187555.2|187425.2|187551.4|187421.4|187555.2|187425.2|187545.9|187415.9|5
1735188440000|2024-12-26 04:47:20|187544.5|187414.5|187545.5|187415.5|187545.5|187415.5|187544.5|187414.5|3
1735188470000|2024-12-26 04:47:50|187547.5|187417.5|187547|187417|187547.5|187417.5|187547|187417|2
1735188490000|2024-12-26 04:48:10|187543.9|187413.9|187542.4|187412.4|187543.9|187413.9|187541.4|187411.4|3
1735188510000|2024-12-26 04:48:30|187541.4|187411.4|187541.4|187411.4|187541.4|187411.4|187541.4|187411.4|1
1735188520000|2024-12-26 04:48:40|187542|187412|187542|187412|187542|187412|187542|187412|1
1735188550000|2024-12-26 04:49:10|187540.9|187410.9|187540.9|187410.9|187540.9|187410.9|187540.9|187410.9|1
1735188580000|2024-12-26 04:49:40|187542|187412|187542|187412|187542|187412|187542|187412|1
1735188600000|2024-12-26 04:50:00|187541.6|187411.6|187541.6|187411.6|187541.6|187411.6|187541.6|187411.6|1
1735188630000|2024-12-26 04:50:30|187543|187413|187543|187413|187543|187413|187543|187413|1
1735188660000|2024-12-26 04:51:00|187541.6|187411.6|187541.6|187411.6|187541.6|187411.6|187541.6|187411.6|1
1735188680000|2024-12-26 04:51:20|187548.1|187418.1|187590.8|187460.8|187629.1|187465.5|187548.1|187418.1|5
1735188690000|2024-12-26 04:51:30|187592.6|187462.6|187594.4|187464.4|187632.9|187476.5|187592.5|187420.1|9
1735188700000|2024-12-26 04:51:40|187595.4|187465.4|187606.2|187476.2|187606.4|187476.4|187595.4|187465.4|9
1735188710000|2024-12-26 04:51:50|187606.1|187476.1|187600.4|187470.4|187606.4|187476.4|187597.9|187467.9|5
1735188720000|2024-12-26 04:52:00|187604.6|187474.6|187599.5|187469.5|187607.1|187477.1|187599.5|187469.5|5
1735188730000|2024-12-26 04:52:10|187600|187470|187622.1|187492.1|187622.3|187492.3|187600|187470|9
1735188740000|2024-12-26 04:52:20|187622|187492|187622|187492|187622|187492|187622|187492|1
1735188750000|2024-12-26 04:52:30|187622.1|187492.1|187622.1|187492.1|187622.1|187492.1|187622.1|187492.1|1
1735188760000|2024-12-26 04:52:40|187619.5|187489.5|187619.5|187489.5|187619.5|187489.5|187619.5|187489.5|1
1735188770000|2024-12-26 04:52:50|187615.5|187485.5|187615.5|187485.5|187615.5|187485.5|187615.5|187485.5|1
1735188780000|2024-12-26 04:53:00|187621.5|187491.5|187621.5|187491.5|187621.5|187491.5|187621.5|187491.5|1
1735188790000|2024-12-26 04:53:10|187618.8|187488.8|187606|187476|187618.8|187488.8|187606|187476|3
1735188800000|2024-12-26 04:53:20|187608.8|187478.8|187608.2|187478.2|187608.8|187478.8|187608.2|187478.2|2
1735188810000|2024-12-26 04:53:30|187610.5|187480.5|187610.5|187480.5|187610.5|187480.5|187610.5|187480.5|1
1735188820000|2024-12-26 04:53:40|187612.5|187482.5|187611|187481|187612.5|187482.5|187611|187481|2
1735188840000|2024-12-26 04:54:00|187615.8|187485.8|187615.8|187485.8|187615.8|187485.8|187615.8|187485.8|1
1735188850000|2024-12-26 04:54:10|187617.9|187487.9|187617.8|187487.8|187619.9|187489.9|187616.6|187486.6|4
1735188880000|2024-12-26 04:54:40|187615|187485|187615|187485|187615|187485|187615|187485|1
1735188890000|2024-12-26 04:54:50|187614|187484|187614|187484|187614|187484|187614|187484|1
1735188900000|2024-12-26 04:55:00|187620|187490|187620|187490|187620|187490|187620|187490|1
1735188910000|2024-12-26 04:55:10|187622.8|187492.8|187625|187495|187625|187495|187622.8|187492.8|2
1735188920000|2024-12-26 04:55:20|187626|187496|187626|187496|187626|187496|187626|187496|1
1735188940000|2024-12-26 04:55:40|187617|187487|187617|187487|187617|187487|187617|187487|1
1735188950000|2024-12-26 04:55:50|187621.6|187491.6|187621.6|187491.6|187624|187494|187621.6|187491.6|3
1735188960000|2024-12-26 04:56:00|187626.5|187496.5|187627.5|187497.5|187627.5|187497.5|187626.5|187496.5|3
1735188970000|2024-12-26 04:56:10|187627.3|187497.3|187605.5|187475.5|187627.3|187497.3|187605.5|187475.5|4
1735188980000|2024-12-26 04:56:20|187605.8|187475.8|187605.8|187475.8|187605.8|187475.8|187605.8|187475.8|1
1735188990000|2024-12-26 04:56:30|187612.3|187482.3|187618.3|187488.3|187618.3|187488.3|187612.3|187482.3|2
1735189010000|2024-12-26 04:56:50|187618.2|187488.2|187615.9|187485.9|187619.3|187489.3|187615.9|187485.9|3
1735189020000|2024-12-26 04:57:00|187615.6|187485.6|187615.6|187485.6|187615.6|187485.6|187615.6|187485.6|1
1735189030000|2024-12-26 04:57:10|187615.4|187485.4|187615.4|187485.4|187615.4|187485.4|187615.4|187485.4|1
1735189040000|2024-12-26 04:57:20|187616|187486|187616.5|187486.5|187616.5|187486.5|187616|187486|2
1735189060000|2024-12-26 04:57:40|187615.5|187485.5|187616.5|187486.5|187616.5|187486.5|187615|187485|3
1735189070000|2024-12-26 04:57:50|187622|187492|187621.4|187491.4|187622|187492|187621.4|187491.4|2
1735189080000|2024-12-26 04:58:00|187620.6|187490.6|187620.6|187490.6|187620.6|187490.6|187620.6|187490.6|1
1735189090000|2024-12-26 04:58:10|187620.4|187490.4|187620.4|187490.4|187620.4|187490.4|187620.4|187490.4|1
1735189100000|2024-12-26 04:58:20|187620|187490|187620|187490|187620|187490|187620|187490|1
1735189110000|2024-12-26 04:58:30|187620.5|187490.5|187620.5|187490.5|187620.5|187490.5|187620.5|187490.5|1
1735189120000|2024-12-26 04:58:40|187621.7|187491.7|187621.7|187491.7|187621.7|187491.7|187621.7|187491.7|1
1735189130000|2024-12-26 04:58:50|187622|187492|187614|187484|187622|187492|187614|187484|2
1735189140000|2024-12-26 04:59:00|187614.2|187484.2|187614.2|187484.2|187614.2|187484.2|187614.2|187484.2|1
1735189150000|2024-12-26 04:59:10|187605.5|187475.5|187605.5|187475.5|187605.5|187475.5|187605.5|187475.5|1
1735189160000|2024-12-26 04:59:20|187605|187475|187605|187475|187605|187475|187605|187475|1
1735189180000|2024-12-26 04:59:40|187612.5|187482.5|187616|187486|187621.5|187491.5|187612.5|187482.5|3
1735189200000|2024-12-26 05:00:00|187621.3|187491.3|187621.3|187491.3|187621.3|187491.3|187621.3|187491.3|1
1735189210000|2024-12-26 05:00:10|187621.8|187491.8|187618.8|187488.8|187631.8|187501.8|187618.8|187488.8|5
1735189220000|2024-12-26 05:00:20|187619|187489|187619|187489|187619|187489|187619|187489|1
1735189240000|2024-12-26 05:00:40|187623.5|187493.5|187623.5|187493.5|187623.5|187493.5|187623.5|187493.5|1
1735189260000|2024-12-26 05:01:00|187621.4|187491.4|187621.4|187491.4|187621.4|187491.4|187621.4|187491.4|1
1735189270000|2024-12-26 05:01:10|187621.2|187491.2|187631.4|187501.4|187631.4|187501.4|187612.7|187482.7|6
1735189280000|2024-12-26 05:01:20|187631.9|187501.9|187729.2|187387.2|187730.9|187543.9|187617.9|187387.2|8
1735189290000|2024-12-26 05:01:30|187729.9|187387.9|187725.6|187383.6|187731.3|187390.5|187725.6|187383.6|8
1735189300000|2024-12-26 05:01:40|187726.6|187384.6|187719.3|187385.1|187726.6|187385.1|187719.3|187384.6|2
1735189310000|2024-12-26 05:01:50|187613.5|187483.5|187614|187484|187614|187484|187613.5|187483.5|2
1735189320000|2024-12-26 05:02:00|187614.5|187484.5|187614.5|187484.5|187614.5|187484.5|187614.5|187484.5|1
1735189330000|2024-12-26 05:02:10|187610|187480|187610|187480|187610|187480|187610|187480|1
1735189340000|2024-12-26 05:02:20|187710.9|187386.4|187710.9|187386.4|187710.9|187386.4|187710.9|187386.4|1
1735189350000|2024-12-26 05:02:30|187717.6|187393.1|187717.6|187393.1|187717.6|187393.1|187717.6|187393.1|2
1735189370000|2024-12-26 05:02:50|187716.9|187489.5|187619.5|187489.5|187716.9|187489.5|187619.5|187489.5|2
1735189380000|2024-12-26 05:03:00|187608|187478|187608|187478|187608|187478|187608|187478|1
1735189390000|2024-12-26 05:03:10|187605.5|187475.5|187710.4|187385.9|187710.4|187481|187605.5|187385.9|3
1735189400000|2024-12-26 05:03:20|187611|187481|187610.5|187480.5|187611|187481|187610.5|187480.5|2
1735189420000|2024-12-26 05:03:40|187617.5|187487.5|187613|187483|187617.5|187487.5|187613|187483|2
1735189470000|2024-12-26 05:04:30|187614|187484|187614|187484|187614|187484|187614|187484|1
1735189540000|2024-12-26 05:05:40|187613|187483|187612.5|187482.5|187614|187484|187612|187482|6
1735189550000|2024-12-26 05:05:50|187613.5|187483.5|187622.5|187492.5|187622.5|187492.5|187613.5|187483.5|3
1735189560000|2024-12-26 05:06:00|187623|187493|187722.7|187398.6|187722.7|187493|187623|187397.3|3
1735189570000|2024-12-26 05:06:10|187722|187397.3|187722|187395.9|187722|187397.3|187722|187395.9|2
1735189590000|2024-12-26 05:06:30|187622|187492|187619.5|187489.5|187624.5|187494.5|187619.5|187489.5|3
1735189600000|2024-12-26 05:06:40|187613.5|187483.5|187601|187471|187613.5|187483.5|187589.5|187459.5|5
1735189610000|2024-12-26 05:06:50|187601.5|187471.5|187705.8|187379.8|187705.8|187471.5|187601.5|187377.8|3
1735189620000|2024-12-26 05:07:00|187705.2|187373.8|187705.2|187380.5|187705.2|187380.5|187703.8|187373.8|3
1735189630000|2024-12-26 05:07:10|187706.5|187379.2|187706.5|187379.2|187706.5|187379.2|187706.5|187379.2|1
1735189640000|2024-12-26 05:07:20|187601|187388.5|187621|187491|187711.8|187491|187601|187388.5|5
1735189650000|2024-12-26 05:07:30|187611|187481|187620|187490|187620|187490|187611|187481|2
1735189660000|2024-12-26 05:07:40|187609|187479|187611|187481|187611|187481|187609|187479|2
1735189670000|2024-12-26 05:07:50|187610|187480|187622|187492|187624|187494|187610|187480|3
1735189680000|2024-12-26 05:08:00|187617.5|187487.5|187622.5|187492.5|187622.5|187492.5|187617.5|187487.5|2
1735189690000|2024-12-26 05:08:10|187624|187494|187595.5|187465.5|187624|187494|187595.5|187465.5|7
1735189700000|2024-12-26 05:08:20|187599.5|187469.5|187605|187475|187606.5|187476.5|187597|187467|5
1735189710000|2024-12-26 05:08:30|187617|187487|187623|187493|187623.5|187493.5|187617|187487|3
1735189720000|2024-12-26 05:08:40|187622.5|187492.5|187622.5|187492.5|187622.5|187492.5|187622.5|187492.5|1
1735189740000|2024-12-26 05:09:00|187622|187492|187622|187492|187622|187492|187622|187492|1
1735189750000|2024-12-26 05:09:10|187623.5|187493.5|187623.5|187493.5|187623.5|187493.5|187623.5|187493.5|1
1735189760000|2024-12-26 05:09:20|187622.5|187492.5|187608.5|187478.5|187622.5|187492.5|187608.5|187478.5|2
1735189780000|2024-12-26 05:09:40|187698.7|187389.7|187697.7|187389|187698.7|187389.7|187697.3|187388.3|5
1735189790000|2024-12-26 05:09:50|187699.3|187390.3|187699|187390.3|187699.3|187390.3|187699|187390.3|2
1735189800000|2024-12-26 05:10:00|187696.7|187392.7|187700|187393.3|187700|187393.3|187696.7|187392.3|5
1735189810000|2024-12-26 05:10:10|187607.5|187477.5|187606|187476|187607.5|187477.5|187606|187476|3
1735189830000|2024-12-26 05:10:30|187688.3|187399|187688.3|187399|187688.3|187399|187688.3|187399|1
1735189840000|2024-12-26 05:10:40|187686.3|187401.3|187686.3|187401.7|187686.3|187401.7|187686.3|187401.3|2
1735189850000|2024-12-26 05:10:50|187686|187401.3|187691.3|187402.3|187691.3|187403|187686|187401.3|4
1735189870000|2024-12-26 05:11:10|187608|187478|187606.5|187476.5|187609|187479|187606.5|187476.5|3
1735189880000|2024-12-26 05:11:20|187608|187478|187608|187478|187608|187478|187608|187478|1
1735189890000|2024-12-26 05:11:30|187689.3|187406.3|187690.3|187407|187690.3|187407|187689.3|187406.3|2
1735189900000|2024-12-26 05:11:40|187689.3|187406.3|187695.7|187418|187696.3|187418.7|187689|187406|5
1735189910000|2024-12-26 05:11:50|187695|187417.7|187684|187406.7|187695|187417.7|187683.3|187406|4
1735189920000|2024-12-26 05:12:00|187609|187479|187616.5|187486.5|187618|187488|187609|187479|6
1735189930000|2024-12-26 05:12:10|187616|187486|187629|187499|187629|187499|187616|187486|3
1735189940000|2024-12-26 05:12:20|187621.5|187491.5|187702.3|187415|187703|187494.5|187612|187414.3|5
1735189950000|2024-12-26 05:12:30|187704|187416.7|187694|187415.3|187704|187422|187694|187415.3|6
1735189960000|2024-12-26 05:12:40|187694.7|187415.7|187693.7|187414.3|187694.7|187415.7|187691.7|187409.7|10
1735189970000|2024-12-26 05:12:50|187693|187413.7|187692.7|187414.7|187693.7|187415|187692.7|187413.7|4
1735189980000|2024-12-26 05:13:00|187621.5|187491.5|187617|187487|187621.5|187491.5|187617|187487|2
1735189990000|2024-12-26 05:13:10|187616.5|187486.5|187618.5|187488.5|187618.5|187488.5|187616.5|187486.5|3
1735190000000|2024-12-26 05:13:20|187688.7|187412|187689.7|187412.7|187689.7|187412.7|187688.7|187412|3
1735190010000|2024-12-26 05:13:30|187689.3|187411.3|187689|187411.7|187689.3|187411.7|187688.7|187411.3|3
1735190020000|2024-12-26 05:13:40|187689.7|187412|187689.7|187412|187689.7|187412|187689.7|187412|1
1735190030000|2024-12-26 05:13:50|187689.3|187411.7|187617|187487|187689.3|187487|187617|187411.7|2
1735190040000|2024-12-26 05:14:00|187620|187490|187637|187507|187637|187507|187620|187490|5
1735190050000|2024-12-26 05:14:10|187635|187505|187707.7|187424.3|187707.7|187505.5|187635|187424.3|3
1735190060000|2024-12-26 05:14:20|187707|187425|187707|187422.7|187708|187425|187706|187420.7|8
1735190070000|2024-12-26 05:14:30|187706.7|187422.3|187688|187410|187706.7|187422.3|187688|187410|6
1735190080000|2024-12-26 05:14:40|187689|187410.7|187614|187484|187689|187484.5|187614|187410.3|5
1735190090000|2024-12-26 05:14:50|187621.5|187491.5|187621.5|187491.5|187621.5|187491.5|187621.5|187491.5|1
1735190100000|2024-12-26 05:15:00|187624|187494|187622.5|187492.5|187624|187494|187622.5|187492.5|2
1735190110000|2024-12-26 05:15:10|187622|187492|187684|187401.3|187696.7|187492|187622|187399.7|9
1735190120000|2024-12-26 05:15:20|187683|187402|187678.7|187400.7|187683|187402|187678.7|187400.7|4
1735190130000|2024-12-26 05:15:30|187679|187401|187681.3|187401.3|187682.3|187402|187679|187401|5
1735190140000|2024-12-26 05:15:40|187603|187473|187601.5|187471.5|187603|187473|187601.5|187471.5|2
1735190160000|2024-12-26 05:16:00|187677.3|187400.7|187680|187400.3|187680|187401|187677.3|187400.3|3
1735190170000|2024-12-26 05:16:10|187679.3|187400|187679.3|187400|187679.3|187400|187679.3|187400|1
1735190180000|2024-12-26 05:16:20|187680|187400.3|187678.7|187400|187680|187400.3|187678.7|187400|3
1735190190000|2024-12-26 05:16:30|187602|187472|187602|187472|187602|187472|187602|187472|1
1735190200000|2024-12-26 05:16:40|187601.5|187471.5|187611|187481|187611|187481|187601.5|187471.5|2
1735190210000|2024-12-26 05:16:50|187611.5|187481.5|187611.5|187481.5|187611.5|187481.5|187611.5|187481.5|1
1735190220000|2024-12-26 05:17:00|187682.7|187406|187684.3|187407.7|187684.3|187407.7|187682.7|187406|3
1735190230000|2024-12-26 05:17:10|187683.7|187406.3|187687|187404.7|187687.3|187407.7|187680.7|187403.7|5
1735190240000|2024-12-26 05:17:20|187685.7|187414|187690|187412.3|187691.7|187414|187685.7|187412.3|4
1735190250000|2024-12-26 05:17:30|187617|187487|187626|187496|187626|187496|187617|187487|2
1735190260000|2024-12-26 05:17:40|187613|187483|187608|187478|187613|187483|187608|187478|2
1735190270000|2024-12-26 05:17:50|187682.7|187405.3|187682|187404.7|187683.3|187406|187682|187404.7|3
1735190280000|2024-12-26 05:18:00|187682.3|187405|187682.7|187405|187685.3|187406.7|187681.3|187404|8
1735190290000|2024-12-26 05:18:10|187682.3|187404.3|187681.7|187403.7|187689.7|187406.3|187681.7|187403.7|10
1735190310000|2024-12-26 05:18:30|187607|187477|187620|187490|187620|187490|187607|187477|4
1735190330000|2024-12-26 05:18:50|187693.3|187415.7|187692.7|187415.3|187693.3|187415.7|187692.7|187415.3|2
1735190340000|2024-12-26 05:19:00|187693.3|187415.7|187692|187414.7|187693.3|187416|187692|187414.7|5
1735190360000|2024-12-26 05:19:20|187620.5|187490.5|187620.5|187490.5|187620.5|187490.5|187620.5|187490.5|1
1735190370000|2024-12-26 05:19:30|187604|187474|187610.5|187480.5|187610.5|187480.5|187604|187474|2
1735190380000|2024-12-26 05:19:40|187683.7|187401.3|187683.7|187401.3|187683.7|187401.3|187683.7|187401.3|1
1735190390000|2024-12-26 05:19:50|187683|187402|187683|187402|187683|187402|187683|187402|1
1735190410000|2024-12-26 05:20:10|187687.7|187487|187614|187484|187694.7|187487|187614|187401.7|7
1735190420000|2024-12-26 05:20:20|187615.5|187485.5|187615.5|187485.5|187615.5|187485.5|187615.5|187485.5|1
1735190440000|2024-12-26 05:20:40|187615|187485|187692.7|187491|187692.7|187491|187615|187485|3
1735190450000|2024-12-26 05:20:50|187695||187694.7||187695||187694.7||2
1735190460000|2024-12-26 05:21:00|187694.3||187694||187694.3||187694||2
1735190470000|2024-12-26 05:21:10|187615|187485|187615|187485|187615|187485|187615|187485|1
1735190490000|2024-12-26 05:21:30|187615.5|187485.5|187615.5|187485.5|187615.5|187485.5|187615.5|187485.5|1
1735190500000|2024-12-26 05:21:40|187599.5|187469.5|187598.5|187468.5|187599.5|187469.5|187592|187462|3
1735190520000|2024-12-26 05:22:00|187597.5|187467.5|187613|187483|187613.5|187483.5|187597.5|187467.5|3
1735190530000|2024-12-26 05:22:10|187613.5|187483.5|187613.5|187483.5|187613.5|187483.5|187613.5|187483.5|1
1735190550000|2024-12-26 05:22:30|187612.5|187482.5|187600|187470|187613|187483|187598|187468|4
1735190570000|2024-12-26 05:22:50|187601.5|187471.5|187613.5|187483.5|187613.5|187483.5|187593.5|187463.5|8
1735190590000|2024-12-26 05:23:10|187614|187484|187614.5|187484.5|187614.5|187484.5|187614|187484|2
1735190610000|2024-12-26 05:23:30|187614|187484|187583|187453|187614|187484|187582.5|187452.5|4
1735190620000|2024-12-26 05:23:40|187582|187452|187582|187452|187582|187452|187582|187452|1
1735190630000|2024-12-26 05:23:50|187583.5|187453.5|187588|187458|187588|187458|187581.5|187451.5|3
1735190640000|2024-12-26 05:24:00|187587.5|187457.5|187587.5|187457.5|187587.5|187457.5|187587.5|187457.5|1
1735190650000|2024-12-26 05:24:10|187580.5|187450.5|187573|187443|187580.5|187450.5|187573|187443|2
1735190660000|2024-12-26 05:24:20|187572|187442|187602.5|187472.5|187604|187474|187572|187442|6
1735190680000|2024-12-26 05:24:40|187599.5|187469.5|187579|187449|187599.5|187469.5|187579|187449|2
1735190700000|2024-12-26 05:25:00|187582.5|187452.5|187600.5|187470.5|187600.5|187470.5|187582.5|187452.5|2
1735190710000|2024-12-26 05:25:10|187599.5|187469.5|187599.5|187469.5|187599.5|187469.5|187599.5|187469.5|1
1735190760000|2024-12-26 05:26:00|187601.5|187471.5|187598.5|187468.5|187601.5|187471.5|187598.5|187468.5|2
1735190800000|2024-12-26 05:26:40|187597|187467|187596.5|187466.5|187599.5|187469.5|187596.5|187466.5|3
1735190820000|2024-12-26 05:27:00|187597|187467|187597|187467|187597|187467|187597|187467|1
1735190840000|2024-12-26 05:27:20|187597.5|187467.5|187616.5|187486.5|187616.5|187486.5|187597.5|187467.5|5
1735190860000|2024-12-26 05:27:40|187617|187487|187617|187487|187617|187487|187617|187487|1
1735190870000|2024-12-26 05:27:50|187629|187499|187627.5|187497.5|187629|187499|187627.5|187497.5|2
1735190880000|2024-12-26 05:28:00|187626.5|187496.5|187714.1|187399.8|187714.1|187496.5|187625|187399.8|3
1735190890000|2024-12-26 05:28:10|187713.5|187400.5|187713.5|187400.5|187713.5|187400.5|187713.5|187400.5|1
1735190900000|2024-12-26 05:28:20|187708.1|187395.2|187708.1|187395.2|187708.1|187395.2|187708.1|187395.2|1
1735190910000|2024-12-26 05:28:30|187617|187487|187616.5|187486.5|187619|187489|187616.5|187486.5|3
1735190930000|2024-12-26 05:28:50|187617.5|187487.5|187706.9|187399.9|187706.9|187487.5|187617.5|187399.9|2
1735190940000|2024-12-26 05:29:00|187706.3||187706.3||187706.3||187706.3||1
1735190970000|2024-12-26 05:29:30|187617|187487|187617|187487|187617|187487|187617|187487|1
1735190980000|2024-12-26 05:29:40|187615.5|187485.5|187617.5|187487.5|187617.5|187487.5|187615.5|187485.5|2
1735190990000|2024-12-26 05:29:50|187707.3|187400.3|187704.6|187397.6|187707.9|187400.3|187704.6|187397.6|3
1735191000000|2024-12-26 05:30:00|187691.3|187384.9|187693.3|187376.9|187695.9|187384.9|187594|187374.3|11
1735191010000|2024-12-26 05:30:10|187692.6|187377.6|187691.3|187379.6|187692.6|187379.6|187691.3|187377.6|4
1735191020000|2024-12-26 05:30:20|187690.6|187459.5|187592|187462|187690.6|187462|187589.5|187459.5|3
1735191040000|2024-12-26 05:30:40|187591|187461|187650.3|187359.1|187680.3|187461|187591|187359.1|5
1735191050000|2024-12-26 05:30:50|187648.9|187358.5|187601.3|187259.3|187648.9|187359.8|187595.5|187255.9|9
1735191060000|2024-12-26 05:31:00|187601.6|187259.6|187590.2|187263|187601.6|187263|187590.2|187255.3|7
1735191070000|2024-12-26 05:31:10|187588.8|187264.4|187578.8|187274.4|187588.8|187274.4|187578.8|187264.4|10
1735191080000|2024-12-26 05:31:20|187578.2|187275|187479.8|187349.8|187578.2|187349.9|187479.8|187267.7|10
1735191090000|2024-12-26 05:31:30|187491.9|187361.9|187492|187362|187495.2|187365.2|187491.9|187361.9|7
1735191100000|2024-12-26 05:31:40|187492.2|187362.2|187496.6|187366.6|187497.3|187367.3|187491.9|187361.9|4
1735191120000|2024-12-26 05:32:00|187497.1|187367.1|187588.5|187271.8|187588.5|187367.1|187497.1|187271.8|2
1735191130000|2024-12-26 05:32:10|187587.8|187272.4|187587.8|187272.4|187587.8|187272.4|187587.8|187272.4|1
1735191140000|2024-12-26 05:32:20|187587.1||187587.1||187587.1||187587.1||1
1735191150000|2024-12-26 05:32:30|187492.5|187362.5|187492.5|187362.5|187492.5|187362.5|187492.5|187362.5|1
1735191180000|2024-12-26 05:33:00|187587|187272.3|187602.3|187281.6|187602.3|187282.3|187587|187272.3|6
1735191190000|2024-12-26 05:33:10|187601.6|187282.3|187587|187268.9|187602.3|187282.3|187587|187268.3|4
1735191200000|2024-12-26 05:33:20|187586.3|187269.6|187567.7|187252.7|187586.3|187269.6|187557|187246.7|7
1735191210000|2024-12-26 05:33:30|187567|187253.4|187550.9|187267.2|187567|187267.2|187550.9|187253.4|4
1735191220000|2024-12-26 05:33:40|187546.8|187280.9|187532.3|187284.1|187546.8|187284.1|187532.3|187280.2|4
1735191230000|2024-12-26 05:33:50|187557.1|187283.4|187557.7|187309.1|187559.7|187311.1|187557.1|187283.4|6
1735191240000|2024-12-26 05:34:00|187562.4|187313.8|187550.5|187319.9|187562.4|187319.9|187550.5|187313.8|5
1735191250000|2024-12-26 05:34:10|187549.8||187549.8||187549.8||187549.8||1
1735191270000|2024-12-26 05:34:30|187550.5|187321.9|187503.5|187373.5|187551.2|187374.5|187503|187321.9|5
1735191280000|2024-12-26 05:34:40|187500.5|187370.5|187500.5|187370.5|187500.5|187370.5|187500.5|187370.5|1
1735191290000|2024-12-26 05:34:50|187502.5|187372.5|187541.4|187329.7|187544.7|187372.5|187500.5|187329.1|7
1735191300000|2024-12-26 05:35:00|187497.8|187367.8|187496.4|187366.4|187497.8|187367.8|187495.8|187365.8|4
1735191320000|2024-12-26 05:35:20|187530.5|187330.3|187496.4|187366.4|187530.5|187366.4|187496.4|187330.3|2
1735191330000|2024-12-26 05:35:30|187498.5|187368.5|187498.5|187368.5|187498.5|187368.5|187498.5|187368.5|1
1735191340000|2024-12-26 05:35:40|187492.8|187362.8|187478.5|187348.5|187492.8|187362.8|187478.1|187348.1|3
1735191350000|2024-12-26 05:35:50|187477.8|187347.8|187491|187361|187526.3|187361|187477.8|187326.2|6
1735191360000|2024-12-26 05:36:00|187492.3|187362.3|187492.3|187362.3|187492.6|187362.6|187492.3|187362.3|3
1735191370000|2024-12-26 05:36:10|187492.9|187362.9|187495.2|187365.2|187498.6|187368.6|187492.9|187362.9|4
1735191380000|2024-12-26 05:36:20|187495.5|187365.5|187496.5|187366.5|187496.5|187366.5|187495.5|187365.5|2
1735191390000|2024-12-26 05:36:30|187494.2|187364.2|187493.9|187363.9|187494.2|187364.2|187493.9|187363.9|2
1735191400000|2024-12-26 05:36:40|187494.2|187364.2|187479.3|187349.3|187494.2|187364.2|187479.3|187349.3|5
1735191420000|2024-12-26 05:37:00|187474.5|187344.5|187474.5|187344.5|187474.5|187344.5|187474.5|187344.5|1
1735191440000|2024-12-26 05:37:20|187477.9|187347.9|187492.2|187362.2|187492.9|187362.9|187477.9|187347.9|4
1735191450000|2024-12-26 05:37:30|187530.4|187323.4|187517.1|187308.1|187531.1|187325.4|187517.1|187308.1|5
1735191460000|2024-12-26 05:37:40|187521.1|187312.7|187515.7|187308.7|187521.7|187313.4|187515.7|187308.7|5
1735191470000|2024-12-26 05:37:50|187515.1|187309.4|187515.1|187309.4|187515.1|187309.4|187515.1|187309.4|1
1735191480000|2024-12-26 05:38:00|187474|187344|187482.5|187352.5|187482.5|187352.5|187474|187344|3
1735191500000|2024-12-26 05:38:20|187482|187352|187482.5|187352.5|187482.5|187352.5|187481|187351|3
1735191510000|2024-12-26 05:38:30|187519.7|187313.3|187509.7|187303.3|187528.3|187322|187509.7|187303.3|7
1735191520000|2024-12-26 05:38:40|187510.3|187301.3|187510.3|187301.3|187510.3|187302|187509.7|187301.3|3
1735191530000|2024-12-26 05:38:50||187302||187302||187302||187302|1
1735191540000|2024-12-26 05:39:00|187467.5|187302.7|187468.5|187338.5|187468.5|187338.5|187466.5|187302.7|4
1735191560000|2024-12-26 05:39:20|187502.9|187296.6|187502.9|187296.6|187502.9|187296.6|187502.9|187296.6|1
1735191580000|2024-12-26 05:39:40|187503.6|187294.6|187485.1|187276.1|187503.6|187294.6|187470.2|187265.2|6
1735191590000|2024-12-26 05:39:50|187488.4|187276.8|187495.7|187288.8|187495.7|187288.8|187488.4|187276.1|4
1735191600000|2024-12-26 05:40:00|187495.1||187495.1||187495.1||187495.1||1
1735191610000|2024-12-26 05:40:10|187495.7|187291.4|187492.5|187251.5|187501.7|187291.4|187477.1|187248.8|7
1735191620000|2024-12-26 05:40:20|187491.8|187252.8|187483.8|187259.5|187491.8|187259.5|187483.8|187252.8|10
1735191630000|2024-12-26 05:40:30|187483.1|187260.2|187479.1|187263.5|187483.1|187263.5|187479.1|187260.2|7
1735191640000|2024-12-26 05:40:40|187463.8|187260.8|187435.5|187305.5|187464.5|187313|187417.5|187248.8|10
1735191650000|2024-12-26 05:40:50|187430|187300|187410|187280|187431|187301|187408.5|187278.5|6
1735191660000|2024-12-26 05:41:00|187432|187302|187436.5|187306.5|187445|187315|187432|187302|5
1735191670000|2024-12-26 05:41:10|187437|187307|187495.1|187283.4|187495.1|187307|187437|187268.8|5
1735191680000|2024-12-26 05:41:20||187285.4||187286.1||187286.1||187283.4|3
1735191690000|2024-12-26 05:41:30|187481.1|187283.4|187481.1|187274.1|187481.1|187283.4|187481.1|187274.1|2
1735191700000|2024-12-26 05:41:40|187443.5|187313.5|187443|187313|187443.5|187313.5|187443|187313|2
1735191710000|2024-12-26 05:41:50|187444|187314|187444|187314|187444|187314|187444|187314|1
1735191720000|2024-12-26 05:42:00|187442.5|187312.5|187491|187285.4|187491|187324|187442.5|187285.4|4
1735191740000|2024-12-26 05:42:20|187490.3|187281.4|187485.7|187281.4|187490.3|187281.4|187485.7|187281.4|2
1735191750000|2024-12-26 05:42:30|187487.7|187278.7|187487.7|187282.7|187487.7|187282.7|187487.7|187278.7|2
1735191760000|2024-12-26 05:42:40|187449.5|187319.5|187448.5|187318.5|187449.5|187319.5|187448.5|187318.5|2
1735191770000|2024-12-26 05:42:50|187448|187318|187448|187318|187448|187318|187448|187318|1
1735191780000|2024-12-26 05:43:00|187448.5|187318.5|187481.4|187274.4|187482.1|187318.5|187431|187263.1|8
1735191790000|2024-12-26 05:43:10|187480.7||187480.7||187480.7||187480.7||1
1735191800000|2024-12-26 05:43:20|187490.3|187284|187488.9|187282.6|187490.3|187284|187488.9|187282.6|2
1735191810000|2024-12-26 05:43:30|187483.6|187277.3|187478.8|187271.9|187483.6|187277.3|187466.8|187259.9|6
1735191820000|2024-12-26 05:43:40|187472.2|187272.6|187472.2|187266.6|187472.2|187272.6|187472.2|187266.6|2
1735191840000|2024-12-26 05:44:00|187471.5|187305.5|187435|187305|187471.5|187308|187435|187305|4
1735191850000|2024-12-26 05:44:10|187435.5|187305.5|187493.9|187285|187494.6|187313.5|187435|187285|6
1735191860000|2024-12-26 05:44:20|187500.6|187292.3|187485.9|187277|187501.9|187292.3|187485.3|187276.3|10
1735191870000|2024-12-26 05:44:30|187489.9|187277.6|187488.6|187277|187489.9|187277.6|187488.6|187277|3
1735191880000|2024-12-26 05:44:40|187441.5|187311.5|187441.5|187311.5|187441.5|187311.5|187441.5|187311.5|1
1735191890000|2024-12-26 05:44:50|187432|187302|187453.5|187323.5|187453.5|187323.5|187432|187302|5
1735191910000|2024-12-26 05:45:10|187453|187323|187488.4|187281.4|187488.4|187323|187453|187281.4|2
1735191920000|2024-12-26 05:45:20|187487|187283.4|187482.4|187270.7|187519.7|187283.4|187482.4|187246.1|17
1735191930000|2024-12-26 05:45:30|187480.4|187272.7|187480.4|187272.7|187480.4|187272.7|187480.4|187272.7|1
1735191940000|2024-12-26 05:45:40|187479|187274.1|187440.5|187310.5|187479|187310.5|187440.5|187274.1|2
1735191950000|2024-12-26 05:45:50|187442|187312|187441|187311|187442|187312|187440|187310|4
1735191960000|2024-12-26 05:46:00|187478.8|187265.2|187478.1|187263.2|187478.8|187265.8|187478.1|187263.2|3
1735191970000|2024-12-26 05:46:10|187477.4|187263.8|187477.4|187263.8|187477.4|187263.8|187477.4|187263.8|1
1735191990000|2024-12-26 05:46:30|187460.8|187255.8|187420.5|187290.5|187460.8|187290.5|187420.5|187255.8|2
1735192000000|2024-12-26 05:46:40|187420|187290|187478.2|187267.9|187478.9|187333.5|187420|187266.6|7
1735192010000|2024-12-26 05:46:50|187477.6|187268.6|187476.9|187266.6|187477.6|187268.6|187476.9|187265.3|5
1735192020000|2024-12-26 05:47:00|187476.2|187267.3|187475.6|187267.9|187476.2|187267.9|187475.6|187267.3|3
1735192030000|2024-12-26 05:47:10|187474.9|187309|187496.1|187288.5|187500.8|187312|187439|187288.5|6
1735192040000|2024-12-26 05:47:20|187498.8|187289.8|187491.5|187283.2|187498.8|187289.8|187490.1|187283.2|4
1735192060000|2024-12-26 05:47:40|187494.8|187283.8|187488.8|187283.8|187494.8|187283.8|187488.8|187283.2|4
1735192070000|2024-12-26 05:47:50|187450.5|187320.5|187448.5|187318.5|187450.5|187320.5|187448.5|187318.5|3
1735192090000|2024-12-26 05:48:10|187449.5|187319.5|187487.4|187282.5|187487.4|187319.5|187449.5|187282.5|2
1735192100000|2024-12-26 05:48:20|187488.1|187283.1|187482.8|187277.8|187488.1|187283.1|187482.8|187277.8|2
1735192110000|2024-12-26 05:48:30|187483.4|187278.5|187483.4|187278.5|187483.4|187278.5|187483.4|187278.5|1
1735192120000|2024-12-26 05:48:40|187485.4|187277.8|187534.2|187317.8|187534.8|187317.8|187485.4|187277.8|7
1735192130000|2024-12-26 05:48:50|187533.5|187318.5|187531.5|187320.5|187533.5|187320.5|187531.5|187318.5|5
1735192140000|2024-12-26 05:49:00|187530.8|187321.2|187530.2|187322.5|187530.8|187322.5|187530.2|187321.2|3
1735192150000|2024-12-26 05:49:10|187494|187364|187494|187364|187494|187364|187494|187364|1
1735192160000|2024-12-26 05:49:20|187493|187363|187495.5|187365.5|187495.5|187365.5|187493|187363|3
1735192170000|2024-12-26 05:49:30|187530|187325|187530|187325|187530|187325|187530|187325|1
1735192200000|2024-12-26 05:50:00|187531.3|187323.7|187498|187368|187542.7|187368|187497.5|187323.7|6
1735192230000|2024-12-26 05:50:30|187534.6|187328.9|187520.6|187314.3|187536.6|187328.9|187520.6|187314.3|6
1735192240000|2024-12-26 05:50:40|187521.9|187313.6|187521.9|187314.9|187521.9|187314.9|187521.9|187313.6|2
1735192250000|2024-12-26 05:50:50|187520.6||187520.6||187520.6||187520.6||1
1735192260000|2024-12-26 05:51:00|187477|187347|187496.9|187289.2|187510.9|187347|187477|187285.9|6
1735192270000|2024-12-26 05:51:10|187486.9|187279.3|187470.2|187260.6|187489.6|187279.3|187470.2|187259.9|11
1735192280000|2024-12-26 05:51:20|187469.6|187261.3|187488.3|187276.7|187494.3|187278.7|187469.6|187261.3|7
1735192290000|2024-12-26 05:51:30|187487.6|187278|187487|187278.7|187487.6|187278.7|187487|187278|3
1735192300000|2024-12-26 05:51:40|187489|187279.3|187486.3|187278.7|187489|187279.3|187486.3|187278|4
1735192310000|2024-12-26 05:51:50|187485.6|187279.3|187473.1|187263.5|187485.6|187309.5|187439.5|187262.8|11
1735192320000|2024-12-26 05:52:00|187473.8|187272.1|187480.4|187272.1|187481.8|187272.1|187473.8|187271.5|5
1735192330000|2024-12-26 05:52:10|187479.8|187272.8|187479.8|187272.8|187479.8|187272.8|187479.8|187272.8|2
1735192340000|2024-12-26 05:52:20|187479.1|187273.5|187454|187324|187479.1|187324|187445|187273.5|3
1735192360000|2024-12-26 05:52:40|187454.5|187324.5|187454.5|187324.5|187454.5|187324.5|187454.5|187324.5|1
1735192370000|2024-12-26 05:52:50|187491.2|187286.2|187490.5|187285.5|187491.2|187286.2|187490.5|187285.5|2
1735192380000|2024-12-26 05:53:00|187491.2|187284.9|187491.2|187286.9|187491.2|187286.9|187491.2|187284.9|2
1735192390000|2024-12-26 05:53:10|187500.6|187296.2|187531.9|187318.2|187533.2|187318.2|187500.6|187296.2|6
1735192400000|2024-12-26 05:53:20|187531.2|187318.9|187529.2|187319.6|187531.2|187319.6|187529.2|187318.9|4
1735192410000|2024-12-26 05:53:30|187528.6|187320.2|187528.6|187320.9|187528.6|187320.9|187528.6|187320.2|2
1735192420000|2024-12-26 05:53:40|187495.5|187322.2|187494.5|187364.5|187495.5|187365.5|187494.5|187322.2|3
1735192430000|2024-12-26 05:53:50|187493|187363|187531.4|187326.4|187536.2|187363|187493|187323.1|5
1735192440000|2024-12-26 05:54:00|187532.7|187325.7|187527.4|187321.7|187532.7|187325.7|187525.4|187319.7|3
1735192460000|2024-12-26 05:54:20||187322.4||187322.4||187322.4||187322.4|1
1735192470000|2024-12-26 05:54:30|187491.5|187361.5|187491.5|187361.5|187491.5|187361.5|187491.5|187361.5|1
1735192480000|2024-12-26 05:54:40|187533.5|187328.5|187532.2|187327.2|187533.5|187328.5|187532.2|187327.2|2
1735192490000|2024-12-26 05:54:50|187535.5|187330.5|187532.8|187328.5|187535.5|187330.5|187532.8|187327.8|6
1735192500000|2024-12-26 05:55:00|187535.5|187330.5|187568.9|187331.8|187579.5|187362.5|187535.5|187330.5|7
1735192510000|2024-12-26 05:55:10|187567.5|187332.5|187555.9|187331.6|187567.5|187338.5|187555.9|187331.6|11
1735192520000|2024-12-26 05:55:20|187556.6|187330.2|187548.3|187326.6|187557.2|187330.2|187548.3|187321.9|11
1735192530000|2024-12-26 05:55:30|187547.6|187327.3|187527.6|187315.3|187547.6|187327.9|187524.3|187311.9|6
1735192540000|2024-12-26 05:55:40|187526.3|187315.9|187535.6|187327.3|187535.6|187327.3|187525.6|187315.9|4
1735192550000|2024-12-26 05:55:50|187499|187369|187542.6|187333.6|187545.3|187369|187499|187333.6|7
1735192560000|2024-12-26 05:56:00|187546.6|187348.3|187555.3|187348.3|187556|187348.3|187546.6|187348.3|3
1735192570000|2024-12-26 05:56:10|187556|187349|187566.7|187360.4|187566.7|187360.4|187556|187349|4
1735192580000|2024-12-26 05:56:20|187562.7|187357.7|187565.4|187359.7|187565.4|187359.7|187562.7|187356.4|4
1735192590000|2024-12-26 05:56:30|187580.7|187359|187576.7|187367.7|187580.7|187371|187576.7|187359|4
1735192600000|2024-12-26 05:56:40|187540.5|187410.5|187540.5|187410.5|187540.5|187410.5|187540.5|187410.5|1
1735192610000|2024-12-26 05:56:50|187541.5|187411.5|187541.5|187411.5|187541.5|187411.5|187541.5|187411.5|1
1735192620000|2024-12-26 05:57:00|187585|187378.6|187620.4|187405.3|187622.4|187408.7|187585|187378.6|8
1735192630000|2024-12-26 05:57:10|187619.7|187406|187611.1|187400.7|187619.7|187406.7|187611.1|187400.7|8
1735192640000|2024-12-26 05:57:20|187613.7|187403.3|187612.4|187403.3|187613.7|187403.3|187612.4|187403.3|2
1735192650000|2024-12-26 05:57:30|187566|187404|187572|187442|187572|187442|187566|187404|3
1735192660000|2024-12-26 05:57:40|187573|187443|187565.5|187435.5|187573|187443|187565.5|187435.5|2
1735192670000|2024-12-26 05:57:50|187613.8|187407.4|187613.8|187407.4|187613.8|187407.4|187613.8|187407.4|1
1735192680000|2024-12-26 05:58:00|187613.1|187406.7|187653.4|187443|187653.4|187446.3|187613.1|187406.7|6
1735192690000|2024-12-26 05:58:10|187652.8|187443.7|187652.8|187444.3|187652.8|187444.3|187652.8|187443.7|2
1735192700000|2024-12-26 05:58:20|187652.1|187441.7|187648.8|187443|187652.1|187443|187648.8|187441.7|2
1735192710000|2024-12-26 05:58:30|187642.4|187436.7|187629.6|187408.5|187642.4|187436.7|187624.2|187407.8|4
1735192720000|2024-12-26 05:58:40|187628.9|187409.2|187620.2|187405.2|187628.9|187409.8|187618.2|187402.5|8
1735192730000|2024-12-26 05:58:50|187619.6|187405.8|187617.6|187407.2|187619.6|187407.2|187617.6|187405.8|3
1735192740000|2024-12-26 05:59:00|187616.9|187407.8|187573.5|187443.5|187616.9|187443.5|187573.5|187407.8|3
1735192750000|2024-12-26 05:59:10|187575|187445|187575|187445|187575|187445|187575|187445|1
1735192770000|2024-12-26 05:59:30|187618.6|187412.9|187635.6|187425.2|187642.5|187428.5|187618.6|187412.9|14
1735192780000|2024-12-26 05:59:40|187634.9|187425.9|187634.3|187426.5|187634.9|187426.5|187634.3|187425.9|2
1735192790000|2024-12-26 05:59:50|187633.6|187427.2|187633.6|187427.2|187633.6|187427.2|187633.6|187427.2|1
1735192800000|2024-12-26 06:00:00|187638.9|187425.2|187653.1|187443.3|187653.8|187444.7|187630.9|187423.9|15
1735192810000|2024-12-26 06:00:10|187646.4|187436.7|187637.3|187425.6|187661|187436.7|187631|187379.2|19
1735192820000|2024-12-26 06:00:20|187636.7|187426.3|187639.3|187424.9|187640|187426.3|187636.7|187423.6|5
1735192830000|2024-12-26 06:00:30|187643.3|187431.6|187659.7|187451.3|187660.4|187452|187640|187429.6|8
1735192840000|2024-12-26 06:00:40|187660.4|187452|187665.1|187456.7|187665.7|187456.7|187660.4|187450|5
1735192850000|2024-12-26 06:00:50|187664.4|187457.3|187663.7|187456.7|187665.1|187457.3|187660.4|187452.7|5
1735192860000|2024-12-26 06:01:00|187623.5|187493.5|187618.5|187488.5|187623.5|187493.5|187618.5|187488.5|3
1735192870000|2024-12-26 06:01:10|187619|187489|187638.7|187432.3|187650.7|187489|187599.5|187432.3|6
1735192880000|2024-12-26 06:01:20|187638.1||187638.1||187638.1||187638.1||1
1735192900000|2024-12-26 06:01:40|187601|187471|187649|187443.9|187655.7|187471|187601|187440.6|6
1735192910000|2024-12-26 06:01:50|187650.3|187440.6|187625.5|187419.1|187650.3|187440.6|187624.1|187418.4|4
1735192920000|2024-12-26 06:02:00|187626.1|187405.8|187569.3|187439.3|187626.1|187439.3|187569.3|187400.4|6
1735192930000|2024-12-26 06:02:10|187568.8|187438.8|187573.3|187443.3|187573.3|187443.3|187568.8|187438.8|2
1735192940000|2024-12-26 06:02:20|187568.8|187438.8|187579|187449|187589.8|187459.8|187568.8|187438.8|14
1735192950000|2024-12-26 06:02:30|187574.5|187444.5|187573.7|187443.7|187581.3|187451.3|187571.9|187441.9|29
1735192960000|2024-12-26 06:02:40|187576.3|187446.3|187577.7|187447.7|187577.7|187447.7|187572.1|187442.1|21
1735192970000|2024-12-26 06:02:50|187572.3|187442.3|187576.1|187446.1|187580.8|187450.8|187572.3|187442.3|34
1735192980000|2024-12-26 06:03:00|187579|187449|187580.6|187450.6|187580.6|187450.6|187579|187449|2
1735192990000|2024-12-26 06:03:10|187575.9|187445.9|187580.3|187450.3|187580.3|187450.3|187575.9|187445.9|5
1735193000000|2024-12-26 06:03:20|187575.9|187445.9|187575.9|187445.9|187575.9|187445.9|187575.9|187445.9|1
1735193010000|2024-12-26 06:03:30|187579.9|187449.9|187580.4|187450.4|187580.4|187450.4|187576.9|187446.9|3
1735193020000|2024-12-26 06:03:40|187580.6|187450.6|187580.5|187450.5|187580.6|187450.6|187579.6|187449.6|3
1735193050000|2024-12-26 06:04:10|187575.9|187445.9|187563.2|187433.2|187575.9|187445.9|187563.2|187433.2|4
1735193060000|2024-12-26 06:04:20|187563.4|187433.4|187563.7|187433.7|187563.7|187433.7|187562.7|187432.7|3
1735193070000|2024-12-26 06:04:30|187558.3|187428.3|187563.8|187433.8|187563.8|187433.8|187557.4|187427.4|3
1735193080000|2024-12-26 06:04:40|187563.3|187433.3|187580.9|187450.9|187582.5|187452.5|187563.3|187433.3|10
1735193100000|2024-12-26 06:05:00|187575.6|187445.6|187579.9|187449.9|187579.9|187449.9|187570.1|187440.1|7
1735193110000|2024-12-26 06:05:10|187575.2|187445.2|187578.1|187448.1|187578.1|187448.1|187575.2|187445.2|2
1735193120000|2024-12-26 06:05:20|187577.8|187447.8|187577.8|187447.8|187577.8|187447.8|187577.8|187447.8|1
1735193130000|2024-12-26 06:05:30|187573.4|187443.4|187527|187397|187573.4|187443.4|187518.8|187388.8|8
1735193140000|2024-12-26 06:05:40|187526.9|187396.9|187520|187390|187526.9|187396.9|187520|187390|11
1735193150000|2024-12-26 06:05:50|187518.7|187388.7|187517.2|187387.2|187518.7|187388.7|187514.7|187384.7|4
1735193160000|2024-12-26 06:06:00|187515.2|187385.2|187514.8|187384.8|187521.2|187391.2|187513|187383|11
1735193170000|2024-12-26 06:06:10|187515.5|187385.5|187510.8|187380.8|187515.5|187385.5|187505.1|187375.1|7
1735193180000|2024-12-26 06:06:20|187505.3|187375.3|187510.9|187380.9|187520|187390|187504.3|187374.3|12
1735193190000|2024-12-26 06:06:30|187516.5|187386.5|187512|187382|187516.5|187386.5|187511.9|187381.9|4
1735193200000|2024-12-26 06:06:40|187512.2|187382.2|187512.2|187382.2|187512.2|187382.2|187512.2|187382.2|1
1735193210000|2024-12-26 06:06:50|187517.9|187387.9|187525.9|187395.9|187533|187403|187517.9|187387.9|17
1735193220000|2024-12-26 06:07:00|187530.3|187400.3|187519.4|187389.4|187530.3|187400.3|187519.4|187389.4|12
1735193230000|2024-12-26 06:07:10|187517.4|187387.4|187513.4|187383.4|187522.1|187392.1|187513.4|187383.4|7
1735193240000|2024-12-26 06:07:20|187509.5|187379.5|187524.9|187394.9|187530.5|187400.5|187502|187372|22
1735193250000|2024-12-26 06:07:30|187525.9|187395.9|187529|187399|187536.4|187406.4|187521.3|187391.3|16
1735193260000|2024-12-26 06:07:40|187522.5|187392.5|187517.1|187387.1|187529.1|187399.1|187515.7|187385.7|10
1735193270000|2024-12-26 06:07:50|187523|187393|187528.1|187398.1|187535.8|187405.8|187522.1|187392.1|23
1735193280000|2024-12-26 06:08:00|187532.6|187402.6|187519.7|187389.7|187537.4|187407.4|187519.7|187389.7|19
1735193290000|2024-12-26 06:08:10|187524.7|187394.7|187530.8|187400.8|187536.2|187406.2|187520.2|187390.2|13
1735193300000|2024-12-26 06:08:20|187534.8|187404.8|187531.5|187401.5|187540|187410|187526.9|187396.9|19
1735193310000|2024-12-26 06:08:30|187531.7|187401.7|187526.9|187396.9|187534.8|187404.8|187520|187390|13
1735193320000|2024-12-26 06:08:40|187522.6|187392.6|187514.8|187384.8|187529.8|187399.8|187514.7|187384.7|10
1735193330000|2024-12-26 06:08:50|187515.5|187385.5|187509.4|187379.4|187515.5|187385.5|187509.4|187379.4|10
1735193340000|2024-12-26 06:09:00|187514.6|187384.6|187498.6|187368.6|187514.6|187384.6|187492.2|187362.2|16
1735193350000|2024-12-26 06:09:10|187491.8|187361.8|187498.7|187368.7|187507.3|187377.3|187491.7|187361.7|14
1735193360000|2024-12-26 06:09:20|187496.7|187366.7|187497.6|187367.6|187509.9|187379.9|187495.8|187365.8|12
1735193380000|2024-12-26 06:09:40|187496.9|187366.9|187490.2|187360.2|187496.9|187366.9|187490.2|187360.2|11
1735193390000|2024-12-26 06:09:50|187490.4|187360.4|187490.4|187360.4|187490.4|187360.4|187490.4|187360.4|1
1735193400000|2024-12-26 06:10:00|187485.5|187355.5|187489.1|187359.1|187490.4|187360.4|187481.4|187351.4|12
1735193410000|2024-12-26 06:10:10|187488.6|187358.6|187488.8|187358.8|187488.8|187358.8|187488.6|187358.6|2
1735193430000|2024-12-26 06:10:30|187488.3|187358.3|187500.7|187370.7|187505.1|187375.1|187488.3|187358.3|8
1735193440000|2024-12-26 06:10:40|187490.7|187360.7|187486.6|187356.6|187496.7|187366.7|187486.6|187356.6|14
1735193450000|2024-12-26 06:10:50|187482.3|187352.3|187487.3|187357.3|187490.3|187360.3|187482.3|187352.3|10
1735193460000|2024-12-26 06:11:00|187487|187357|187487|187357|187487|187357|187487|187357|1
1735193470000|2024-12-26 06:11:10|187491.2|187361.2|187491.5|187361.5|187491.5|187361.5|187491.2|187361.2|2
1735193480000|2024-12-26 06:11:20|187485|187355|187488.6|187358.6|187490.8|187360.8|187481.6|187351.6|8
1735193490000|2024-12-26 06:11:30|187488.9|187358.9|187488.9|187358.9|187488.9|187358.9|187488.9|187358.9|1
1735193500000|2024-12-26 06:11:40|187485.7|187355.7|187488.6|187358.6|187488.6|187358.6|187485.7|187355.7|2
1735193520000|2024-12-26 06:12:00|187489.1|187359.1|187485.9|187355.9|187489.1|187359.1|187481.5|187351.5|3
1735193530000|2024-12-26 06:12:10|187486.4|187356.4|187489.7|187359.7|187490.6|187360.6|187485.2|187355.2|7
1735193540000|2024-12-26 06:12:20|187484.3|187354.3|187483.2|187353.2|187484.3|187354.3|187483.2|187353.2|2
1735193550000|2024-12-26 06:12:30|187483.8|187353.8|187495.5|187365.5|187495.5|187365.5|187483.8|187353.8|2
1735193560000|2024-12-26 06:12:40|187486.8|187356.8|187487.8|187357.8|187490.3|187360.3|187481.6|187351.6|5
1735193570000|2024-12-26 06:12:50|187494.4|187364.4|187491|187361|187494.4|187364.4|187487.2|187357.2|4
1735193580000|2024-12-26 06:13:00|187485.2|187355.2|187460.2|187330.2|187485.2|187355.2|187460.2|187330.2|7
1735193590000|2024-12-26 06:13:10|187464.9|187334.9|187464.9|187334.9|187464.9|187334.9|187464.9|187334.9|1
1735193620000|2024-12-26 06:13:40|187469.1|187339.1|187464.4|187334.4|187469.1|187339.1|187464.4|187334.4|2
1735193630000|2024-12-26 06:13:50|187469.1|187339.1|187469.1|187339.1|187469.1|187339.1|187469.1|187339.1|1
1735193640000|2024-12-26 06:14:00|187464.4|187334.4|187478.9|187348.9|187482.2|187352.2|187464.4|187334.4|14
1735193670000|2024-12-26 06:14:30|187478.6|187348.6|187478.6|187348.6|187478.6|187348.6|187478.6|187348.6|1
1735193680000|2024-12-26 06:14:40|187474|187344|187476.7|187346.7|187480.8|187350.8|187474|187344|5
1735193690000|2024-12-26 06:14:50|187480.8|187350.8|187484.7|187354.7|187484.7|187354.7|187478.4|187348.4|7
1735193700000|2024-12-26 06:15:00|187476.9|187346.9|187482.5|187352.5|187482.5|187352.5|187474.5|187344.5|7
1735193710000|2024-12-26 06:15:10|187477.1|187347.1|187443.5|187313.5|187477.1|187347.1|187436.5|187306.5|16
1735193720000|2024-12-26 06:15:20|187443.4|187313.4|187443.7|187313.7|187443.7|187313.7|187443.4|187313.4|4
1735193730000|2024-12-26 06:15:30|187444|187314|187444|187314|187444|187314|187444|187314|1
1735193740000|2024-12-26 06:15:40|187444.2|187314.2|187449.4|187319.4|187449.4|187319.4|187439.3|187309.3|4
1735193750000|2024-12-26 06:15:50|187445|187315|187489.8|187359.8|187489.8|187359.8|187445|187315|5
1735193780000|2024-12-26 06:16:20|187486|187356|187489.7|187359.7|187493.6|187363.6|187486|187356|9
1735193790000|2024-12-26 06:16:30|187485.3|187355.3|187470.6|187340.6|187485.3|187355.3|187465.7|187335.7|3
1735193800000|2024-12-26 06:16:40|187470.9|187340.9|187470.6|187340.6|187470.9|187340.9|187470.6|187340.6|2
1735193820000|2024-12-26 06:17:00|187470.9|187340.9|187468.5|187338.5|187470.9|187340.9|187468.5|187338.5|2
1735193830000|2024-12-26 06:17:10|187468|187338|187465.7|187335.7|187468|187338|187465.7|187335.7|3
1735193840000|2024-12-26 06:17:20|187461.2|187331.2|187449.7|187319.7|187465.7|187335.7|187438.5|187308.5|14
1735193850000|2024-12-26 06:17:30|187451.7|187321.7|187452.5|187322.5|187458.8|187328.8|187447.8|187317.8|11
1735193860000|2024-12-26 06:17:40|187459.9|187329.9|187450.7|187320.7|187459.9|187329.9|187450.4|187320.4|7
1735193870000|2024-12-26 06:17:50|187450.6|187320.6|187450.6|187320.6|187450.6|187320.6|187450.6|187320.6|1
1735193880000|2024-12-26 06:18:00|187448.6|187318.6|187433|187303|187448.6|187318.6|187426.8|187296.8|10
1735193890000|2024-12-26 06:18:10|187429.6|187299.6|187451|187321|187451.4|187321.4|187427.8|187297.8|13
1735193900000|2024-12-26 06:18:20|187445.5|187315.5|187447.3|187317.3|187453.2|187323.2|187445.5|187315.5|7
1735193910000|2024-12-26 06:18:30|187453.5|187323.5|187445.4|187315.4|187453.5|187323.5|187444.1|187314.1|8
1735193920000|2024-12-26 06:18:40|187445.3|187315.3|187457.4|187327.4|187465.7|187335.7|187445.3|187315.3|9
1735193930000|2024-12-26 06:18:50|187462.1|187332.1|187469.8|187339.8|187477.1|187347.1|187458.9|187328.9|20
1735193940000|2024-12-26 06:19:00|187475.3|187345.3|187472.1|187342.1|187477.2|187347.2|187470.6|187340.6|7
1735193970000|2024-12-26 06:19:30|187471.8|187341.8|187480.9|187350.9|187485.4|187355.4|187471.8|187341.8|14
1735193980000|2024-12-26 06:19:40|187485.2|187355.2|187483.5|187353.5|187485.5|187355.5|187480.3|187350.3|8
1735193990000|2024-12-26 06:19:50|187486.1|187356.1|187482.6|187352.6|187486.1|187356.1|187481|187351|5
1735194000000|2024-12-26 06:20:00|187487.2|187357.2|187483.1|187353.1|187487.2|187357.2|187483.1|187353.1|3
1735194010000|2024-12-26 06:20:10|187478.7|187348.7|187472.5|187342.5|187478.7|187348.7|187466.6|187336.6|5
1735194020000|2024-12-26 06:20:20|187467.9|187337.9|187473.5|187343.5|187473.6|187343.6|187467.9|187337.9|4
1735194030000|2024-12-26 06:20:30|187468|187338|187464.3|187334.3|187468|187338|187464.3|187334.3|2
1735194040000|2024-12-26 06:20:40|187471.8|187341.8|187475.5|187345.5|187475.5|187345.5|187471.8|187341.8|2
1735194050000|2024-12-26 06:20:50|187476|187346|187481.2|187351.2|187481.2|187351.2|187476|187346|2
1735194060000|2024-12-26 06:21:00|187477.1|187347.1|187481.2|187351.2|187481.2|187351.2|187476.6|187346.6|3
1735194070000|2024-12-26 06:21:10|187476.5|187346.5|187476.5|187346.5|187476.5|187346.5|187476.5|187346.5|1
1735194080000|2024-12-26 06:21:20|187482.5|187352.5|187481.6|187351.6|187490.5|187360.5|187479.5|187349.5|8
1735194090000|2024-12-26 06:21:30|187481.3|187351.3|187460.2|187330.2|187481.3|187351.3|187460.2|187330.2|6
1735194100000|2024-12-26 06:21:40|187459.9|187329.9|187465.3|187335.3|187465.5|187335.5|187459.9|187329.9|3
1735194120000|2024-12-26 06:22:00|187469.5|187339.5|187492.7|187362.7|187492.7|187362.7|187469.5|187339.5|7
1735194130000|2024-12-26 06:22:10|187492.5|187362.5|187492.5|187362.5|187492.5|187362.5|187492.5|187362.5|1
1735194150000|2024-12-26 06:22:30|187492.7|187362.7|187492.7|187362.7|187492.7|187362.7|187492.7|187362.7|1
1735194160000|2024-12-26 06:22:40|187491.5|187361.5|187491.5|187361.5|187491.5|187361.5|187491.5|187361.5|1
1735194170000|2024-12-26 06:22:50|187488.1|187358.1|187443.6|187313.6|187488.1|187358.1|187442.7|187312.7|11
1735194180000|2024-12-26 06:23:00|187443.4|187313.4|187443.4|187313.4|187443.7|187313.7|187443.4|187313.4|4
1735194190000|2024-12-26 06:23:10|187443.7|187313.7|187443.7|187313.7|187443.7|187313.7|187443.6|187313.6|3
1735194200000|2024-12-26 06:23:20|187449.7|187319.7|187432.4|187302.4|187449.7|187319.7|187427.9|187297.9|11
1735194210000|2024-12-26 06:23:30|187450.7|187320.7|187441.2|187311.2|187450.7|187320.7|187441.2|187311.2|6
1735194220000|2024-12-26 06:23:40|187441.4|187311.4|187441.2|187311.2|187441.4|187311.4|187441.2|187311.2|2
1735194240000|2024-12-26 06:24:00|187446.2|187316.2|187445.5|187315.5|187446.2|187316.2|187439|187309|5
1735194250000|2024-12-26 06:24:10|187446|187316|187441.4|187311.4|187446|187316|187441.4|187311.4|2
1735194260000|2024-12-26 06:24:20|187440.9|187310.9|187437.6|187307.6|187441.7|187311.7|187434.8|187304.8|7
1735194270000|2024-12-26 06:24:30|187433|187303|187421.5|187291.5|187433|187303|187421.3|187291.3|6
1735194290000|2024-12-26 06:24:50|187425.4|187295.4|187425.4|187295.4|187425.4|187295.4|187425.4|187295.4|1
1735194300000|2024-12-26 06:25:00|187428.9|187298.9|187445|187315|187446.6|187316.6|187428.9|187298.9|15
1735194310000|2024-12-26 06:25:10|187439.2|187309.2|187438.9|187308.9|187445.9|187315.9|187438.9|187308.9|6
1735194320000|2024-12-26 06:25:20|187445.1|187315.1|187454|187324|187454|187324|187439.6|187309.6|10
1735194330000|2024-12-26 06:25:30|187448.2|187318.2|187435.3|187305.3|187453.4|187323.4|187435.3|187305.3|6
1735194340000|2024-12-26 06:25:40|187431.1|187301.1|187451.9|187321.9|187452.3|187322.3|187431.1|187301.1|16
1735194350000|2024-12-26 06:25:50|187445.9|187315.9|187450.9|187320.9|187453.7|187323.7|187445.9|187315.9|9
1735194360000|2024-12-26 06:26:00|187455.7|187325.7|187463.3|187333.3|187472.9|187342.9|187441|187311|15
1735194370000|2024-12-26 06:26:10|187458.1|187328.1|187457.5|187327.5|187458.1|187328.1|187457.5|187327.5|6
1735194380000|2024-12-26 06:26:20|187466.8|187336.8|187470.4|187340.4|187474.4|187344.4|187462.1|187332.1|12
1735194390000|2024-12-26 06:26:30|187470.2|187340.2|187475|187345|187475.5|187345.5|187470.2|187340.2|5
1735194400000|2024-12-26 06:26:40|187474.7|187344.7|187474.7|187344.7|187474.7|187344.7|187474.7|187344.7|1
1735194420000|2024-12-26 06:27:00|187475.4|187345.4|187460.2|187330.2|187475.9|187345.9|187460.2|187330.2|5
1735194430000|2024-12-26 06:27:10|187460.3|187330.3|187462.8|187332.8|187467.1|187337.1|187460.3|187330.3|4
1735194440000|2024-12-26 06:27:20|187467.3|187337.3|187470|187340|187477.5|187347.5|187465.4|187335.4|15
1735194450000|2024-12-26 06:27:30|187470.3|187340.3|187474.1|187344.1|187476|187346|187470.3|187340.3|4
1735194460000|2024-12-26 06:27:40|187479.6|187349.6|187462.7|187332.7|187488.4|187358.4|187459.7|187329.7|7
1735194470000|2024-12-26 06:27:50|187468.1|187338.1|187476|187346|187480.4|187350.4|187466.3|187336.3|7
1735194480000|2024-12-26 06:28:00|187481.2|187351.2|187467.1|187337.1|187481.2|187351.2|187467.1|187337.1|5
1735194490000|2024-12-26 06:28:10|187474.8|187344.8|187476|187346|187482.8|187352.8|187474.8|187344.8|6
1735194500000|2024-12-26 06:28:20|187476.8|187346.8|187463.3|187333.3|187481.1|187351.1|187457.7|187327.7|6
1735194510000|2024-12-26 06:28:30|187462.8|187332.8|187468.2|187338.2|187468.2|187338.2|187462.8|187332.8|2
1735194520000|2024-12-26 06:28:40|187463|187333|187463.1|187333.1|187463.1|187333.1|187463|187333|2
1735194530000|2024-12-26 06:28:50|187467.6|187337.6|187467.9|187337.9|187467.9|187337.9|187467.6|187337.6|2
1735194540000|2024-12-26 06:29:00|187462.5|187332.5|187465.9|187335.9|187465.9|187335.9|187458|187328|10
1735194550000|2024-12-26 06:29:10|187461.1|187331.1|187476.1|187346.1|187479.9|187349.9|187461.1|187331.1|8
1735194560000|2024-12-26 06:29:20|187463.8|187333.8|187463.2|187333.2|187469.1|187339.1|187463.1|187333.1|6
1735194570000|2024-12-26 06:29:30|187463.1|187333.1|187469|187339|187472.8|187342.8|187461.4|187331.4|5
1735194580000|2024-12-26 06:29:40|187468.8|187338.8|187459.1|187329.1|187468.8|187338.8|187451.8|187321.8|9
1735194590000|2024-12-26 06:29:50|187453.7|187323.7|187457.5|187327.5|187457.7|187327.7|187453.7|187323.7|4
1735194600000|2024-12-26 06:30:00|187462.9|187332.9|187459.1|187329.1|187465.7|187335.7|187455.9|187325.9|9
1735194610000|2024-12-26 06:30:10|187464.1|187334.1|187460.3|187330.3|187464.1|187334.1|187459.6|187329.6|3
1735194630000|2024-12-26 06:30:30|187464.7|187334.7|187461.3|187331.3|187467.2|187337.2|187457.9|187327.9|7
1735194640000|2024-12-26 06:30:40|187466|187336|187466|187336|187466|187336|187466|187336|1
1735194650000|2024-12-26 06:30:50|187471|187341|187477.7|187347.7|187486.9|187356.9|187471|187341|7
1735194680000|2024-12-26 06:31:20|187482.7|187352.7|187498.7|187368.7|187509.5|187379.5|187482.7|187352.7|5
1735194690000|2024-12-26 06:31:30|187498.5|187368.5|187494.9|187364.9|187498.5|187368.5|187494.9|187364.9|2
1735194700000|2024-12-26 06:31:40|187495.2|187365.2|187495.2|187365.2|187495.2|187365.2|187495.2|187365.2|1
1735194710000|2024-12-26 06:31:50|187490.7|187360.7|187463.4|187333.4|187490.7|187360.7|187463.4|187333.4|9
1735194730000|2024-12-26 06:32:10|187463.7|187333.7|187463.7|187333.7|187463.7|187333.7|187463.7|187333.7|1
1735194740000|2024-12-26 06:32:20|187463.5|187333.5|187471|187341|187471|187341|187463.5|187333.5|3
1735194750000|2024-12-26 06:32:30|187467.2|187337.2|187465.2|187335.2|187479.4|187349.4|187459.8|187329.8|9
1735194760000|2024-12-26 06:32:40|187465.3|187335.3|187465.3|187335.3|187465.3|187335.3|187465.3|187335.3|1
1735194770000|2024-12-26 06:32:50|187465.2|187335.2|187465.2|187335.2|187465.2|187335.2|187465.2|187335.2|1
1735194780000|2024-12-26 06:33:00|187469.7|187339.7|187496.3|187366.3|187523.3|187393.3|187469.7|187339.7|13
1735194790000|2024-12-26 06:33:10|187493.8|187363.8|187493.8|187363.8|187493.8|187363.8|187493.8|187363.8|1
1735194800000|2024-12-26 06:33:20|187493.9|187363.9|187493.9|187363.9|187493.9|187363.9|187493.9|187363.9|1
1735194820000|2024-12-26 06:33:40|187556|187317|187498.7|187368.7|187556|187371.5|187498.3|187317|6
1735194830000|2024-12-26 06:33:50|187496.9|187366.9|187481.9|187351.9|187497.2|187367.2|187481.5|187351.5|5
1735194840000|2024-12-26 06:34:00|187486.2|187356.2|187494.2|187364.2|187494.2|187364.2|187484|187354|8
1735194870000|2024-12-26 06:34:30|187494.7|187364.7|187495.2|187365.2|187495.2|187365.2|187494.7|187364.7|2
1735194880000|2024-12-26 06:34:40|187490.2|187360.2|187495.2|187365.2|187495.2|187365.2|187490.2|187360.2|2
1735194890000|2024-12-26 06:34:50|187490.2|187360.2|187490.2|187360.2|187490.2|187360.2|187490.2|187360.2|1
1735194900000|2024-12-26 06:35:00|187495.1|187365.1|187495.1|187365.1|187495.1|187365.1|187495.1|187365.1|1
1735194910000|2024-12-26 06:35:10|187488.7|187358.7|187473.9|187343.9|187488.7|187358.7|187473.8|187343.8|3
1735194920000|2024-12-26 06:35:20|187475.3|187345.3|187473.6|187343.6|187475.3|187345.3|187473.6|187343.6|2
1735194940000|2024-12-26 06:35:40|187467.5|187337.5|187467.5|187337.5|187467.5|187337.5|187467.5|187337.5|1
1735194950000|2024-12-26 06:35:50|187461.8|187371.8|187458.2|187368.2|187461.8|187371.8|187458.2|187368.2|2
1735194960000|2024-12-26 06:36:00|187458.5|187368.5|187458.5|187368.5|187458.5|187368.5|187458.5|187368.5|1
1735194990000|2024-12-26 06:36:30|187468|187338|187468.5|187338.5|187468.5|187338.5|187468|187338|2
1735195010000|2024-12-26 06:36:50|187475.3|187345.3|187475.3|187345.3|187475.3|187345.3|187475.3|187345.3|1
1735195030000|2024-12-26 06:37:10|187474.9|187344.9|187468.1|187338.1|187474.9|187344.9|187468.1|187338.1|2
1735195040000|2024-12-26 06:37:20|187467.5|187337.5|187467.5|187337.5|187467.5|187337.5|187467.5|187337.5|1
1735195050000|2024-12-26 06:37:30|187472|187342|187455.2|187325.2|187472|187342|187455.2|187325.2|5
1735195060000|2024-12-26 06:37:40|187460.8|187330.8|187488.7|187358.7|187492.8|187362.8|187456.7|187326.7|12
1735195070000|2024-12-26 06:37:50|187488.6|187358.6|187488.6|187358.6|187488.9|187358.9|187488.6|187358.6|3
1735195090000|2024-12-26 06:38:10|187487.5|187357.5|187487.5|187357.5|187487.5|187357.5|187487.5|187357.5|1
1735195110000|2024-12-26 06:38:30|187487|187357|187488.8|187358.8|187488.8|187358.8|187487|187357|2
1735195120000|2024-12-26 06:38:40|187488.3|187358.3|187488.3|187358.3|187488.3|187358.3|187488.3|187358.3|1
1735195150000|2024-12-26 06:39:10|187486|187356|187486|187356|187486|187356|187486|187356|1
1735195170000|2024-12-26 06:39:30|187487.9|187357.9|187487.9|187357.9|187487.9|187357.9|187487.9|187357.9|1
1735195180000|2024-12-26 06:39:40|187483.7|187353.7|187480.5|187350.5|187493.6|187363.6|187479|187349|7
1735195190000|2024-12-26 06:39:50|187480.3|187350.3|187480.3|187350.3|187480.3|187350.3|187480.3|187350.3|1
1735195210000|2024-12-26 06:40:10|187479|187349|187467.4|187337.4|187479|187349|187467.4|187337.4|2
1735195220000|2024-12-26 06:40:20|187467|187337|187467|187337|187467|187337|187467|187337|1
1735195240000|2024-12-26 06:40:40|187463|187333|187463|187333|187463|187333|187463|187333|1
1735195250000|2024-12-26 06:40:50|187461.6|187331.6|187457.8|187327.8|187461.6|187331.6|187453.2|187323.2|4
1735195260000|2024-12-26 06:41:00|187452.2|187322.2|187457.1|187327.1|187457.1|187327.1|187448.8|187318.8|5
1735195270000|2024-12-26 06:41:10|187452.2|187322.2|187452|187322|187452.2|187322.2|187452|187322|2
1735195280000|2024-12-26 06:41:20|187457.5|187327.5|187452.8|187322.8|187457.5|187327.5|187451|187321|3
1735195290000|2024-12-26 06:41:30|187452.3|187322.3|187452.3|187322.3|187452.3|187322.3|187452.3|187322.3|1
1735195310000|2024-12-26 06:41:50|187457.2|187327.2|187454.1|187324.1|187460.3|187330.3|187454.1|187324.1|6
1735195320000|2024-12-26 06:42:00|187454.4|187324.4|187454.4|187324.4|187454.4|187324.4|187454.4|187324.4|1
1735195330000|2024-12-26 06:42:10|187454.1|187324.1|187454.1|187324.1|187454.1|187324.1|187454.1|187324.1|1
1735195350000|2024-12-26 06:42:30|187450|187320|187450|187320|187450|187320|187450|187320|1
1735195370000|2024-12-26 06:42:50|187454.5|187324.5|187454.5|187324.5|187454.5|187324.5|187454.5|187324.5|1
1735195390000|2024-12-26 06:43:10|187448.5|187318.5|187423.3|187293.3|187448.5|187318.5|187418.9|187288.9|7
1735195400000|2024-12-26 06:43:20|187423.5|187293.5|187423.8|187293.8|187423.8|187293.8|187423.5|187293.5|2
1735195410000|2024-12-26 06:43:30|187422.5|187292.5|187422.8|187292.8|187422.8|187292.8|187422.5|187292.5|2
1735195420000|2024-12-26 06:43:40|187424.3|187294.3|187420.7|187290.7|187424.3|187294.3|187420.7|187290.7|2
1735195430000|2024-12-26 06:43:50|187427.4|187297.4|187427.2|187297.2|187427.4|187297.4|187427.2|187297.2|2
1735195440000|2024-12-26 06:44:00|187426.7|187296.7|187425.9|187295.9|187426.7|187296.7|187420.9|187290.9|4
1735195450000|2024-12-26 06:44:10|187424.9|187294.9|187428|187298|187428|187298|187421.6|187291.6|5
1735195460000|2024-12-26 06:44:20|187427.3|187297.3|187427.3|187297.3|187427.3|187297.3|187427.3|187297.3|1
1735195480000|2024-12-26 06:44:40|187421.4|187291.4|187421.4|187291.4|187421.4|187291.4|187421.4|187291.4|1
1735195490000|2024-12-26 06:44:50|187421.9|187291.9|187422|187292|187427.8|187297.8|187421.9|187291.9|5
1735195500000|2024-12-26 06:45:00|187421.8|187291.8|187467.4|187337.4|187470.7|187340.7|187421.8|187291.8|10
1735195510000|2024-12-26 06:45:10|187467.1|187337.1|187467.1|187337.1|187467.1|187337.1|187467.1|187337.1|1
1735195520000|2024-12-26 06:45:20|187467.2|187337.2|187465.6|187335.6|187470.5|187340.5|187465.6|187335.6|4
1735195530000|2024-12-26 06:45:30|187465.8|187335.8|187465.8|187335.8|187465.8|187335.8|187465.8|187335.8|1
1735195540000|2024-12-26 06:45:40|187515.3|187284.3|187515|187285|187515.3|187285|187514.7|187284.3|3
1735195550000|2024-12-26 06:45:50|187514.3||187514.3||187514.3||187514.3||1
1735195560000|2024-12-26 06:46:00|187525.3|187275.3|187410.3|187068.3|187525.3|187275.3|187356|187068.3|6
1735195570000|2024-12-26 06:46:10|187403.6|187061.6|187410.7|187068.7|187410.7|187068.7|187403.6|187061.6|4
1735195580000|2024-12-26 06:46:20|187409.6|187067.6|187410.3|187068.3|187410.3|187068.3|187409.6|187067.6|2
1735195590000|2024-12-26 06:46:30|187380|187109|187380|187109|187380|187109|187380|187109|1
1735195600000|2024-12-26 06:46:40|187377|187112|187350|187139|187377|187139|187350|187112|9
1735195610000|2024-12-26 06:46:50|187347|187142|187364.2|187052.5|187440.8|187175.5|187305.5|187037.7|20
1735195620000|2024-12-26 06:47:00|187361.5|187053.2|187310.5|187100|187361.5|187100|187310.5|187053.2|12
1735195630000|2024-12-26 06:47:10|187309.8|187100.6|187305.8|187104|187309.8|187104|187305.8|187100.6|8
1735195640000|2024-12-26 06:47:20|187305.2|187104.6|187395.3|187084.9|187399.3|187140.3|187269.9|187077|9
1735195660000|2024-12-26 06:47:40|187344.9|187132.3|187344.9|187133|187344.9|187133|187344.9|187132.3|2
1735195670000|2024-12-26 06:47:50|187344.2|187133.6|187307|187177|187344.2|187188|187301|187133.6|4
1735195680000|2024-12-26 06:48:00|187309.5|187179.5|187309.5|187179.5|187311|187181|187302.5|187172.5|5
1735195690000|2024-12-26 06:48:10|187306|187176|187326.5|187122.6|187337.2|187176|187300.5|187122|4
1735195700000|2024-12-26 06:48:20|187325.8|187123.3|187304.6|187174.6|187331.5|187174.6|187304.6|187123.3|3
1735195730000|2024-12-26 06:48:50|187305|187175|187288.6|187158.6|187305|187175|187288.3|187158.3|4
1735195740000|2024-12-26 06:49:00|187286.2|187156.2|187325.2|187122.6|187325.2|187156.3|187286.2|187122|4
1735195750000|2024-12-26 06:49:10|187292.9|187162.9|187290.9|187160.9|187294.6|187164.6|187290.9|187160.9|3
1735195760000|2024-12-26 06:49:20|187327.2|187126.6|187309.3|187107.5|187327.8|187157.6|187274.5|187107.5|16
1735195770000|2024-12-26 06:49:30|187322.3|187113.8|187300.7|187100.2|187322.3|187149.8|187264.2|187099.5|16
1735195780000|2024-12-26 06:49:40|187265.5|187135.5|187261.5|187131.5|187265.5|187135.5|187261.1|187131.1|5
1735195800000|2024-12-26 06:50:00|187263.5|187133.5|187356.2|187112.9|187376.8|187133.5|187260.5|187092.9|8
1735195810000|2024-12-26 06:50:10|187344.8|187124.3|187340.2|187128.9|187344.8|187128.9|187340.2|187124.3|8
1735195820000|2024-12-26 06:50:20|187339.5|187129.6|187340.2|187131.6|187346.2|187131.6|187337.5|187129.6|7
1735195830000|2024-12-26 06:50:30|187296.6|187166.6|187307|187177|187338.2|187177|187295|187125.6|8
1735195840000|2024-12-26 06:50:40|187314.5|187184.5|187308.5|187178.5|187314.5|187184.5|187304|187174|7
1735195850000|2024-12-26 06:50:50|187335.7|187133.9|187300.2|187170.2|187335.7|187170.2|187300.2|187133.9|3
1735195860000|2024-12-26 06:51:00|187335.7|187135.2|187335.7|187135.2|187335.7|187135.2|187335.7|187135.2|1
1735195870000|2024-12-26 06:51:10|187336.4|187128.5|187327.1|187116.5|187336.4|187128.5|187324.4|187116.5|3
1735195880000|2024-12-26 06:51:20|187288.5|187158.5|187288.5|187158.5|187288.5|187158.5|187288.5|187158.5|1
1735195890000|2024-12-26 06:51:30|187289|187159|187300|187170|187301|187171|187289|187159|6
1735195900000|2024-12-26 06:51:40|187308|187178|187279.4|187078.8|187308|187178|187279.4|187078.8|5
1735195910000|2024-12-26 06:51:50|187300.4|187045.2|187291|187055.8|187317|187055.8|187291|187033.9|24
1735195920000|2024-12-26 06:52:00|187281.2|187047.3|187288.5|187020|187288.5|187047.3|187281.2|187020|2
1735195930000|2024-12-26 06:52:10|187257.2|187052|187255.9|187054|187257.2|187054|187255.9|187052|4
1735195940000|2024-12-26 06:52:20|187249.9|187048.1|187283.2|187007.4|187283.2|187048.1|187249.9|187007.4|2
1735195950000|2024-12-26 06:52:30|187245.9|187045.4|187262|187051.5|187262.6|187051.5|187245.9|187045.4|5
1735195960000|2024-12-26 06:52:40|187261.3|187052.1|187246.3|187037.2|187261.3|187082.4|187212.4|187036.5|5
1735195970000|2024-12-26 06:52:50|187249|187036.5|187248.3|187037.2|187249|187037.2|187248.3|187036.5|2
1735195980000|2024-12-26 06:53:00|187215.4|187085.4|187247.8|187034|187249.8|187085.4|187215.1|187026.1|10
1735195990000|2024-12-26 06:53:10|187248.5|187032|187248.4|187035.9|187262.3|187051.8|187247.8|187032|12
1735196000000|2024-12-26 06:53:20|187249|187034.5|187247.7|187035.2|187249|187037.9|187247.7|187034.5|11
1735196010000|2024-12-26 06:53:30|187246.4|187035.9|187246.4|187035.9|187246.4|187035.9|187246.4|187035.9|2
1735196020000|2024-12-26 06:53:40|187213.1|187083.1|187223.5|187093.5|187245.7|187095.5|187208.2|187045.2|14
1735196030000|2024-12-26 06:53:50|187224.5|187094.5|187224.5|187094.5|187224.5|187094.5|187224.5|187094.5|1
1735196040000|2024-12-26 06:54:00|187224|187094|187221|187091|187224|187094|187221|187091|2
1735196050000|2024-12-26 06:54:10|187220.7|187090.7|187220.7|187090.7|187220.7|187090.7|187220.7|187090.7|1
1735196070000|2024-12-26 06:54:30|187221|187091|187247.2|187046.1|187264.6|187091|187211.7|187046.1|5
1735196080000|2024-12-26 06:54:40|187210|187080|187212|187082|187212|187082|187210|187080|3
1735196100000|2024-12-26 06:55:00|187211.5|187081.5|187316.3|187068.4|187351.4|187132|187211.5|187062.4|16
1735196110000|2024-12-26 06:55:10|187308.1|187060.3|187292.8|187072.3|187308.1|187072.3|187292.8|187060.3|12
1735196120000|2024-12-26 06:55:20|187292.1|187072.9|187286.8|187072.3|187292.1|187076.3|187280.1|187068.3|11
1735196130000|2024-12-26 06:55:30|187286.1|187072.9|187246.2|187116.2|187286.1|187117|187246.2|187072.9|9
1735196140000|2024-12-26 06:55:40|187246|187116|187244|187114|187250.7|187120.7|187244|187114|6
1735196150000|2024-12-26 06:55:50|187244.2|187114.2|187243.5|187113.5|187244.5|187114.5|187241.5|187111.5|5
1735196160000|2024-12-26 06:56:00|187242|187112|187238.8|187108.8|187250.8|187120.8|187238.8|187108.8|8
1735196170000|2024-12-26 06:56:10|187237.8|187107.8|187239.3|187109.3|187243.2|187113.2|187237.8|187107.8|3
1735196180000|2024-12-26 06:56:20|187239.5|187109.5|187230.9|187100.9|187239.5|187109.5|187230.9|187100.9|3
1735196190000|2024-12-26 06:56:30|187229.6|187099.6|187243.4|187113.4|187247.9|187117.9|187229.3|187099.3|10
1735196200000|2024-12-26 06:56:40|187237.8|187107.8|187233.7|187103.7|187242.9|187112.9|187233.7|187103.7|4
1735196210000|2024-12-26 06:56:50|187236.7|187106.7|187236.2|187106.2|187236.7|187106.7|187236.2|187106.2|2
1735196220000|2024-12-26 06:57:00|187237.9|187107.9|187251.3|187121.3|187251.3|187121.3|187227.8|187097.8|11
1735196230000|2024-12-26 06:57:10|187248.3|187118.3|187246.4|187116.4|187248.3|187118.3|187246.4|187116.4|2
1735196240000|2024-12-26 06:57:20|187243.1|187113.1|187241.7|187111.7|187243.1|187113.1|187231.4|187101.4|8
1735196250000|2024-12-26 06:57:30|187241.9|187111.9|187236.6|187106.6|187241.9|187111.9|187228.1|187098.1|16
1735196260000|2024-12-26 06:57:40|187236.4|187106.4|187236|187106|187238.1|187108.1|187227.9|187097.9|20
1735196270000|2024-12-26 06:57:50|187235.8|187105.8|187235.8|187105.8|187235.8|187105.8|187235.8|187105.8|1
1735196280000|2024-12-26 06:58:00|187229.8|187099.8|187237.3|187107.3|187238.3|187108.3|187229.8|187099.8|5
1735196290000|2024-12-26 06:58:10|187237.8|187107.8|187233.8|187103.8|187237.8|187107.8|187231.8|187101.8|5
1735196300000|2024-12-26 06:58:20|187234.8|187104.8|187230.4|187100.4|187234.8|187104.8|187230.4|187100.4|3
1735196310000|2024-12-26 06:58:30|187228.7|187098.7|187222.8|187092.8|187228.7|187098.7|187218.1|187088.1|4
1735196320000|2024-12-26 06:58:40|187219.6|187089.6|187217.4|187087.4|187220.2|187090.2|187211.6|187081.6|9
1735196330000|2024-12-26 06:58:50|187212.6|187082.6|187213.6|187083.6|187213.6|187083.6|187212.6|187082.6|2
1735196340000|2024-12-26 06:59:00|187212.3|187082.3|187209.3|187079.3|187212.3|187082.3|187208.6|187078.6|3
1735196370000|2024-12-26 06:59:30|187209.8|187079.8|187214.7|187084.7|187215.8|187085.8|187209.8|187079.8|3
1735196380000|2024-12-26 06:59:40|187214.5|187084.5|187214.5|187084.5|187214.5|187084.5|187214.5|187084.5|1
1735196400000|2024-12-26 07:00:00|187209.7|187079.7|187201.6|187071.6|187213.7|187083.7|187200.4|187070.4|5
1735196410000|2024-12-26 07:00:10|187207.6|187077.6|187207.6|187077.6|187207.6|187077.6|187207.6|187077.6|1
1735196420000|2024-12-26 07:00:20|187205.4|187075.4|187201.1|187071.1|187205.4|187075.4|187184.3|187054.3|9
1735196430000|2024-12-26 07:00:30|187199.9|187069.9|187199.8|187069.8|187199.9|187069.9|187197.7|187067.7|7
1735196440000|2024-12-26 07:00:40|187199.6|187069.6|187151|187021|187200.8|187070.8|187150.7|187020.7|11
1735196450000|2024-12-26 07:00:50|187151.2|187021.2|187156.7|187026.7|187156.7|187052.2|187090.1|187000.1|12
1735196460000|2024-12-26 07:01:00|187152.1|187022.1|187149.6|187019.6|187155.6|187025.6|187145.8|187015.8|9
1735196470000|2024-12-26 07:01:10|187150.5|187020.5|187150.5|187020.5|187150.5|187020.5|187150.3|187020.3|3
1735196480000|2024-12-26 07:01:20|187151.3|187021.3|187151.3|187021.3|187151.3|187021.3|187151.3|187021.3|1
1735196490000|2024-12-26 07:01:30|187147.8|187017.8|187061.8|186971.8|187147.8|187017.8|187061|186971|12
1735196500000|2024-12-26 07:01:40|187062|186972|187056|186966|187062|186972|187055.1|186965.1|14
1735196510000|2024-12-26 07:01:50|187056.2|186966.2|187143|186881|187143|186966.2|187056.2|186881|2
1735196520000|2024-12-26 07:02:00|187139.7|186893.7|187143.7|186882.3|187143.7|186988|187114.7|186882.3|5
1735196530000|2024-12-26 07:02:10|187152|186885.7|187093|186892|187169.7|187002.8|187092|186885.7|9
1735196540000|2024-12-26 07:02:20|187086|186881|187108.7|186978.7|187149.3|186978.7|187086|186881|7
1735196550000|2024-12-26 07:02:30|187109.4|186979.4|187078.5|186948.5|187146.7|186979.4|187078.5|186943|4
1735196560000|2024-12-26 07:02:40|187045.9|186915.9|187048.7|186918.7|187092|186962|187045.9|186915.9|6
1735196570000|2024-12-26 07:02:50|187084|186954|187085|186955|187085|186955|187084|186954|2
1735196580000|2024-12-26 07:03:00|187081.5|186951.5|187075.5|186945.5|187081.5|186951.5|187075.5|186945.5|5
1735196590000|2024-12-26 07:03:10|187078|186948|187080|186950|187082|186952|187078|186948|3
1735196600000|2024-12-26 07:03:20|187081.5|186951.5|187096|186966|187096|186966|187081.5|186951.5|5
1735196630000|2024-12-26 07:03:50|187091|186961|187085.5|186955.5|187091|186961|187085.5|186955.5|2
1735196660000|2024-12-26 07:04:20|187088.5|186958.5|187089|186959|187089|186959|187088.5|186958.5|2
1735196670000|2024-12-26 07:04:30|187089.5|186959.5|187090|186960|187090|186960|187089.5|186959.5|2
1735196680000|2024-12-26 07:04:40|187089.5|186959.5|187089.5|186959.5|187089.5|186959.5|187089.5|186959.5|1
1735196690000|2024-12-26 07:04:50|187094.5|186964.5|187122.5|186992.5|187127.5|186997.5|187094.5|186964.5|4
1735196700000|2024-12-26 07:05:00|187116.5|186986.5|187116.5|186986.5|187117.5|186987.5|187116.5|186986.5|3
1735196710000|2024-12-26 07:05:10|187118.5|186988.5|187118.5|186988.5|187118.5|186988.5|187118.5|186988.5|1
1735196720000|2024-12-26 07:05:20|187126.5|186996.5|187126.5|186996.5|187126.5|186996.5|187126.5|186996.5|1
1735196730000|2024-12-26 07:05:30|187126|186996|187126|186996|187126|186996|187126|186996|1
1735196770000|2024-12-26 07:06:10|187125.5|186995.5|187127|186997|187127|186997|187125.5|186995.5|2
1735196780000|2024-12-26 07:06:20|187125|186995|187068|186938|187125|187010|187056.5|186933.5|9
1735196790000|2024-12-26 07:06:30|187066.5|186936.5|187068|186938|187068|186938|187066|186936|3
1735196800000|2024-12-26 07:06:40|187064.5|186934.5|187044.5|186954.5|187064.5|186955|187044.5|186934.5|3
1735196810000|2024-12-26 07:06:50|187047.5|186957.5|187052|186962|187052|186962|187047.5|186957.5|2
1735196820000|2024-12-26 07:07:00|187048|186958|187073.5|186943.5|187075|186962.5|187048|186942.5|5
1735196830000|2024-12-26 07:07:10|187065|186935|187067.5|186937.5|187067.5|186937.5|187065|186935|2
1735196840000|2024-12-26 07:07:20|187068|186938|187043.6|186913.6|187068|186949.5|187036.7|186906.7|8
1735196850000|2024-12-26 07:07:30|187044.6|186914.6|187048.9|186918.9|187048.9|186918.9|187044.6|186914.6|3
1735196870000|2024-12-26 07:07:50|187047.2|186917.2|187020.1|186819.8|187047.2|186917.2|186985.7|186796.1|11
1735196880000|2024-12-26 07:08:00|186986|186856|187015.4|186885.4|187020.8|186885.9|186986|186819.8|16
1735196890000|2024-12-26 07:08:10|187015.9|186885.9|186939.3|186809.3|187029.2|186899.2|186922.4|186792.4|15
1735196900000|2024-12-26 07:08:20|186937.4|186807.4|186944.6|186814.6|186944.6|186814.6|186937.4|186807.4|12
1735196910000|2024-12-26 07:08:30|186944.9|186814.9|186946.9|186816.9|186946.9|186816.9|186944.9|186814.9|8
1735196920000|2024-12-26 07:08:40|186947.1|186817.1|186951.5|186821.5|186951.5|186821.5|186947.1|186817.1|3
1735196930000|2024-12-26 07:08:50|186952|186822|186952|186822|186952|186822|186952|186822|1
1735196940000|2024-12-26 07:09:00|186951.5|186821.5|186951.5|186821.5|186951.5|186821.5|186951.5|186821.5|1
1735196950000|2024-12-26 07:09:10|186949|186819|186949|186819|186949|186819|186949|186819|1
1735196970000|2024-12-26 07:09:30|186947.7|186817.7|186947.7|186817.7|186947.7|186817.7|186947.7|186817.7|1
1735196990000|2024-12-26 07:09:50|186952.5|186822.5|186969.8|186839.8|186970.4|186840.4|186947.8|186817.8|6
1735197000000|2024-12-26 07:10:00|186981.7|186891.7|186933.8|186843.8|187017|186891.7|186933.8|186843.8|12
1735197010000|2024-12-26 07:10:10|186934.3|186844.3|186930.8|186840.8|186936.3|186846.3|186930.8|186840.8|10
1735197020000|2024-12-26 07:10:20|186931.3|186841.3|186931.8|186841.8|186931.8|186841.8|186931.3|186841.3|3
1735197030000|2024-12-26 07:10:30|186929.8|186839.8|186931.5|186841.5|186931.5|186841.5|186929.8|186839.8|2
1735197040000|2024-12-26 07:10:40|186929.5|186839.5|186999.1|186869.1|186999.1|186877|186929.1|186839.1|10
1735197050000|2024-12-26 07:10:50|186989.9|186859.9|186985.7|186855.7|186991.3|186861.3|186979.7|186849.7|14
1735197060000|2024-12-26 07:11:00|186988.8|186858.8|186965|186875|186989.8|186880.1|186964.4|186854.4|15
1735197070000|2024-12-26 07:11:10|186968.8|186878.8|186964|186874|186968.8|186878.8|186964|186874|9
1735197080000|2024-12-26 07:11:20|186967.8|186877.8|186980.8|186890.8|186993.3|186903.3|186967.8|186877.8|9
1735197090000|2024-12-26 07:11:30|186980.5|186890.5|186980.5|186890.5|186982|186892|186980.5|186890.5|3
1735197100000|2024-12-26 07:11:40|186980.3|186890.3|186971.7|186881.7|186988|186898|186971.7|186881.7|9
1735197110000|2024-12-26 07:11:50|186971.4|186881.4|186979.8|186889.8|187010.1|186889.8|186971.4|186869.5|8
1735197120000|2024-12-26 07:12:00|186980.5|186890.5|186980|186890|186980.5|186890.5|186980|186890|3
1735197130000|2024-12-26 07:12:10|186981.5|186891.5|186979.5|186889.5|186981.5|186891.5|186979.5|186889.5|4
1735197140000|2024-12-26 07:12:20|186980.5|186890.5|186984.4|186894.4|186987.4|186897.4|186980.5|186890.5|4
1735197150000|2024-12-26 07:12:30|186988.9|186898.9|186984.5|186894.5|186988.9|186898.9|186984.5|186894.5|2
1735197160000|2024-12-26 07:12:40|186984|186894|186984.5|186894.5|186985.5|186895.5|186984|186894|3
1735197180000|2024-12-26 07:13:00|186977.2|186887.2|186965.5|186875.5|186977.2|186887.2|186965.5|186875.5|6
1735197190000|2024-12-26 07:13:10|186963.7|186873.7|186964.1|186874.1|186968.4|186878.4|186961|186871|7
1735197200000|2024-12-26 07:13:20|186972.5|186882.5|186964.3|186874.3|186973.7|186883.7|186964.3|186874.3|4
1735197210000|2024-12-26 07:13:30|186964.8|186874.8|186962.8|186872.8|186967.7|186877.7|186962.8|186872.8|4
1735197220000|2024-12-26 07:13:40|186968.8|186878.8|186967.7|186877.7|186973.1|186883.1|186961.9|186871.9|9
1735197230000|2024-12-26 07:13:50|186968|186878|186970.7|186880.7|186970.7|186880.7|186968|186878|2
1735197240000|2024-12-26 07:14:00|186974.6|186884.6|187023.1|186933.1|187030.1|186940.1|186971|186881|10
1735197250000|2024-12-26 07:14:10|187023.3|186933.3|187026.3|186936.3|187034.3|186944.3|187023.3|186933.3|10
1735197260000|2024-12-26 07:14:20|187026.5|186936.5|187016.9|186926.9|187029.7|186939.7|187016.9|186926.9|5
1735197270000|2024-12-26 07:14:30|187019.8|186929.8|187008.8|186878.8|187019.8|186929.8|187004.2|186874.2|6
1735197280000|2024-12-26 07:14:40|187008.6|186878.6|186971.2|186881.2|187008.6|186898.9|186971.2|186878.6|6
1735197290000|2024-12-26 07:14:50|186970.7|186880.7|186968.6|186878.6|186977.6|186887.6|186959.3|186869.3|17
1735197300000|2024-12-26 07:15:00|186965.3|186875.3|186961.4|186871.4|186969|186879|186960.2|186870.2|10
1735197310000|2024-12-26 07:15:10|186966.1|186876.1|186966.6|186876.6|186966.6|186876.6|186960.8|186870.8|9
1735197320000|2024-12-26 07:15:20|186954.3|186864.3|186952.7|186862.7|186957.7|186867.7|186952.7|186862.7|3
1735197330000|2024-12-26 07:15:30|186952.9|186862.9|186957.4|186867.4|186962.9|186872.9|186952.9|186862.9|9
1735197340000|2024-12-26 07:15:40|186962.9|186872.9|186956.6|186866.6|186962.9|186872.9|186956.6|186866.6|3
1735197350000|2024-12-26 07:15:50|186962.3|186872.3|186957.1|186867.1|186962.3|186872.3|186956.3|186866.3|5
1735197360000|2024-12-26 07:16:00|186963.8|186873.8|186972.1|186882.1|186975.3|186885.3|186963.8|186873.8|7
1735197370000|2024-12-26 07:16:10|186973.3|186883.3|186976.7|186886.7|186976.7|186886.7|186973.3|186883.3|3
1735197380000|2024-12-26 07:16:20|186972.3|186882.3|186972.6|186882.6|186972.6|186882.6|186972.3|186882.3|2
1735197390000|2024-12-26 07:16:30|186977.3|186887.3|187047.9|186917.9|187057|186927|186976.3|186886.3|16
1735197400000|2024-12-26 07:16:40|187031.2|186941.2|187028.4|186938.4|187032.3|186942.3|187025.4|186935.4|16
1735197410000|2024-12-26 07:16:50|187032.2|186942.2|187029.2|186939.2|187033.8|186943.8|187028.5|186938.5|16
1735197420000|2024-12-26 07:17:00|187032.5|186942.5|187029.2|186939.2|187033|186943|187029|186939|11
1735197430000|2024-12-26 07:17:10|187031.9|186941.9|187033.2|186943.2|187033.2|186943.2|187027.2|186937.2|9
1735197440000|2024-12-26 07:17:20|187027.8|186937.8|187026.2|186936.2|187075.2|186945.2|187024.5|186917.6|13
1735197450000|2024-12-26 07:17:30|187031.8|186941.8|187030.6|186940.6|187034.4|186944.4|187026.3|186936.3|10
1735197460000|2024-12-26 07:17:40|187037.9|186947.9|187030.9|186940.9|187037.9|186947.9|187030.9|186940.9|3
1735197470000|2024-12-26 07:17:50|187036.6|186946.6|187030.6|186940.6|187036.6|186946.6|187028.9|186938.9|6
1735197480000|2024-12-26 07:18:00|187030.1|186940.1|187030.1|186940.1|187030.1|186940.1|187030.1|186940.1|1
1735197490000|2024-12-26 07:18:10|187037.7|186947.7|187029.9|186939.9|187037.7|186947.7|187029.9|186939.9|2
1735197510000|2024-12-26 07:18:30|187036.1|186946.1|187028.7|186938.7|187036.1|186946.1|187028.7|186938.7|3
1735197520000|2024-12-26 07:18:40|187037.3|186947.3|187074.2|186984.2|187097.7|186984.3|187028.9|186938.9|9
1735197530000|2024-12-26 07:18:50|187074.3|186984.3|187084.3|186994.3|187084.3|186994.3|187074.3|186984.3|4
1735197540000|2024-12-26 07:19:00|187079|186989|187033|186903|187097.7|187007.7|187009.5|186898.3|12
1735197550000|2024-12-26 07:19:10|187037.1|186907.1|187036.1|186906.1|187039.3|186909.3|187035.9|186905.9|6
1735197560000|2024-12-26 07:19:20|187032.1|186902.1|187010.4|186920.4|187032.1|186920.4|187010.1|186900.4|7
1735197570000|2024-12-26 07:19:30|186995.1|186905.1|186962.7|186872.7|186995.1|186905.1|186960.5|186870.5|17
1735197580000|2024-12-26 07:19:40|186963|186873|186945.6|186855.6|186966.1|186876.1|186939.4|186849.4|14
1735197590000|2024-12-26 07:19:50|186951.2|186861.2|186937.7|186847.7|186951.2|186861.2|186937.7|186847.7|9
1735197600000|2024-12-26 07:20:00|186936.4|186846.4|186953.1|186863.1|186953.3|186863.3|186934.1|186844.1|13
1735197610000|2024-12-26 07:20:10|186991.3|186901.3|186986.5|186896.5|186991.3|186901.3|186986.5|186896.5|9
1735197620000|2024-12-26 07:20:20|186988.7|186898.7|186985|186895|186991|186901|186984.8|186894.8|8
1735197640000|2024-12-26 07:20:40|186982.1|186892.1|186981.1|186891.1|186982.1|186892.1|186980.8|186890.8|3
1735197650000|2024-12-26 07:20:50|186983.7|186893.7|186981.5|186891.5|186990.9|186900.9|186981.5|186891.5|5
1735197660000|2024-12-26 07:21:00|186991.4|186901.4|186984.7|186894.7|186993.1|186903.1|186984.7|186894.7|11
1735197670000|2024-12-26 07:21:10|186984.4|186894.4|186986.7|186896.7|186992.6|186902.6|186984.4|186894.4|8
1735197680000|2024-12-26 07:21:20|186986|186896|186989.1|186899.1|186994.1|186904.1|186986|186896|6
1735197690000|2024-12-26 07:21:30|186986.4|186896.4|186986.1|186896.1|186986.4|186896.4|186986.1|186896.1|2
1735197700000|2024-12-26 07:21:40|186993.2|186903.2|186990.2|186900.2|186993.2|186903.2|186990.2|186900.2|2
1735197720000|2024-12-26 07:22:00|186990|186900|186996.8|186906.8|186999.8|186909.8|186990|186900|7
1735197730000|2024-12-26 07:22:10|186997.8|186907.8|186997.8|186907.8|186997.8|186907.8|186997.8|186907.8|1
1735197740000|2024-12-26 07:22:20|187000.6|186910.6|187001.1|186911.1|187004.2|186914.2|187000.6|186910.6|3
1735197750000|2024-12-26 07:22:30|186997.5|186907.5|186995|186905|186997.5|186907.5|186995|186905|2
1735197760000|2024-12-26 07:22:40|187015.9|186885.9|187014.8|186884.8|187015.9|186885.9|187014.8|186884.8|4
1735197780000|2024-12-26 07:23:00|187014.3|186884.3|187049.3|186919.3|187051.8|186921.8|187014.3|186884.3|5
1735197790000|2024-12-26 07:23:10|187043.6|186913.6|187053.3|186923.3|187053.3|186923.3|187043.6|186913.6|2
1735197820000|2024-12-26 07:23:40|187057.1|186927.1|187039.5|186949.5|187057.1|186949.5|187039.5|186923.3|5
1735197840000|2024-12-26 07:24:00|187038.5|186948.5|187024.8|186894.8|187084.9|186948.5|187024.3|186844.2|9
1735197850000|2024-12-26 07:24:10|186999|186869|187028.7|186898.7|187029.4|186899.4|186986|186856|9
1735197880000|2024-12-26 07:24:40|187028.4|186898.4|186994.3|186864.3|187033|186903|186994.3|186864.3|9
1735197890000|2024-12-26 07:24:50|186993.6|186863.6|186995.1|186865.1|186995.1|186865.1|186991.6|186861.6|6
1735197900000|2024-12-26 07:25:00|186994.4|186864.4|186993.1|186863.1|186994.4|186864.4|186993.1|186863.1|4
1735197910000|2024-12-26 07:25:10|186992.9|186862.9|186978.5|186888.5|186993.4|186889|186978.5|186862.9|4
1735197930000|2024-12-26 07:25:30|186977.5|186887.5|187013|186883|187013.3|186887.5|186977.5|186874.8|4
1735197940000|2024-12-26 07:25:40|187015.3|186885.3|187025.9|186895.9|187025.9|186895.9|187015.3|186885.3|4
1735197950000|2024-12-26 07:25:50|187025.6|186895.6|187025.1|186895.1|187025.6|186895.6|187025.1|186895.1|2
1735197960000|2024-12-26 07:26:00|187025.4|186895.4|187025.4|186895.4|187025.4|186895.4|187025.4|186895.4|1
1735197980000|2024-12-26 07:26:20|187004.5|186914.5|187004.5|186914.5|187004.5|186914.5|187004.5|186914.5|1
1735197990000|2024-12-26 07:26:30|186999.5|186909.5|186998|186908|186999.5|186909.5|186998|186908|2
1735198000000|2024-12-26 07:26:40|187002.5|186912.5|187020|186890|187020|186912.5|187002.5|186890|2
1735198010000|2024-12-26 07:26:50|187020.3|186890.3|187049.8|186919.8|187057.4|186927.4|187020.3|186890.3|4
1735198020000|2024-12-26 07:27:00|187047.3|186917.3|187047.3|186917.3|187047.3|186917.3|187047.3|186917.3|1
1735198030000|2024-12-26 07:27:10|187047.9|186917.9|187047.9|186917.9|187050.4|186920.4|187047.9|186917.9|3
1735198040000|2024-12-26 07:27:20|187050.4|186920.4|187035.5|186945.5|187050.4|186945.5|187035.5|186920.4|2
1735198070000|2024-12-26 07:27:50|187047.4|186917.4|187047.4|186917.4|187047.4|186917.4|187047.4|186917.4|1
1735198090000|2024-12-26 07:28:10|187051.1|186921.1|187051.1|186921.1|187051.1|186921.1|187051.1|186921.1|1
1735198120000|2024-12-26 07:28:40|187043.7|186913.7|187077.9|186947.9|187115.7|186947.9|187043.7|186908.4|17
1735198130000|2024-12-26 07:28:50|187077.6|186947.6|187074.4|186944.4|187077.6|186947.6|187074.4|186944.4|4
1735198140000|2024-12-26 07:29:00|187073.6|186943.6|187074.4|186944.4|187074.4|186944.4|187073.6|186943.6|2
1735198150000|2024-12-26 07:29:10|187073.6|186943.6|187046.3|186916.3|187073.6|186943.6|187046.3|186916.3|3
1735198160000|2024-12-26 07:29:20|187046.6|186916.6|187046.6|186916.6|187046.6|186916.6|187046.6|186916.6|1
1735198170000|2024-12-26 07:29:30|187046.8|186916.8|187046.6|186916.6|187046.8|186916.8|187046.6|186916.6|2
1735198180000|2024-12-26 07:29:40|187035|186945|187035.5|186945.5|187035.5|186945.5|187035|186945|2
1735198190000|2024-12-26 07:29:50|187033.5|186943.5|187033.5|186943.5|187033.5|186943.5|187033.5|186943.5|1
1735198200000|2024-12-26 07:30:00|187019.5|186929.5|187024.1|186894.1|187067|186932|187019.5|186848.9|13
1735198210000|2024-12-26 07:30:10|187022.1|186892.1|187007.1|186877.1|187022.3|186892.3|187007.1|186877.1|6
1735198220000|2024-12-26 07:30:20|187002.2|186872.2|187011.2|186881.2|187011.2|186881.2|187002.2|186872.2|3
1735198230000|2024-12-26 07:30:30|187006.1|186876.1|186999.3|186869.3|187006.1|186876.1|186998.7|186868.7|4
1735198240000|2024-12-26 07:30:40|187006.6|186876.6|187010.6|186880.6|187010.6|186880.6|187006.6|186876.6|2
1735198250000|2024-12-26 07:30:50|187005.8|186875.8|187005.8|186875.8|187005.8|186875.8|187005.8|186875.8|1
1735198260000|2024-12-26 07:31:00|187010.9|186880.9|187018.6|186888.6|187018.6|186888.6|187010.9|186880.9|3
1735198270000|2024-12-26 07:31:10|187012.6|186882.6|187011.1|186881.1|187016.3|186886.3|187011.1|186881.1|6
1735198280000|2024-12-26 07:31:20|187009.4|186879.4|187012.6|186882.6|187012.6|186882.6|187005.6|186875.6|5
1735198290000|2024-12-26 07:31:30|186994|186904|186993.5|186903.5|186994|186904|186993.5|186903.5|2
1735198300000|2024-12-26 07:31:40|186992.5|186902.5|186992.5|186902.5|186992.5|186902.5|186992.5|186902.5|1
1735198310000|2024-12-26 07:31:50|187006.5|186876.5|187007.5|186877.5|187016.7|186886.7|187006.5|186876.5|6
1735198320000|2024-12-26 07:32:00|187012.2|186882.2|187012.2|186882.2|187012.2|186882.2|187012.2|186882.2|1
1735198330000|2024-12-26 07:32:10|187007.6|186877.6|187007.6|186877.6|187007.6|186877.6|187007.6|186877.6|1
1735198360000|2024-12-26 07:32:40|187005.9|186875.9|186959.9|186829.9|187005.9|186875.9|186959.9|186829.9|7
1735198370000|2024-12-26 07:32:50|186960.2|186830.2|186959.9|186829.9|186960.2|186830.2|186959.9|186829.9|2
1735198380000|2024-12-26 07:33:00|186964.7|186834.7|186965.7|186835.7|186966|186836|186964.7|186834.7|3
1735198390000|2024-12-26 07:33:10|186959.2|186829.2|186960.6|186830.6|186960.6|186830.6|186957.9|186827.9|10
1735198400000|2024-12-26 07:33:20|186960.5|186830.5|186958.2|186828.2|186960.5|186830.5|186958.2|186828.2|5
1735198420000|2024-12-26 07:33:40|186962|186832|186956|186826|186962|186832|186956|186826|4
1735198430000|2024-12-26 07:33:50|186960.5|186830.5|186954.5|186824.5|186964.5|186834.5|186954.5|186824.5|5
1735198440000|2024-12-26 07:34:00|186960|186830|186962.2|186832.2|186964.5|186834.5|186960|186830|4
1735198460000|2024-12-26 07:34:20|186963.2|186833.2|186962.5|186832.5|186963.2|186833.2|186958.2|186828.2|9
1735198470000|2024-12-26 07:34:30|186962.2|186832.2|186964|186834|186966|186836|186962.2|186832.2|8
1735198480000|2024-12-26 07:34:40|186966|186836|186966|186836|186966|186836|186966|186836|1
1735198490000|2024-12-26 07:34:50|186962.5|186832.5|186959.1|186829.1|186966|186836|186959.1|186829.1|4
1735198500000|2024-12-26 07:35:00|186960.1|186830.1|186959.2|186829.2|186964.4|186834.4|186959.1|186829.1|8
1735198510000|2024-12-26 07:35:10|186959.5|186829.5|186961.5|186831.5|186961.5|186831.5|186959.5|186829.5|2
1735198520000|2024-12-26 07:35:20|186958.6|186828.6|186960.6|186830.6|186961.5|186831.5|186958.6|186828.6|8
1735198530000|2024-12-26 07:35:30|186959.9|186829.9|186963|186833|186966.5|186836.5|186957.5|186827.5|6
1735198550000|2024-12-26 07:35:50|186963.5|186833.5|186963.5|186833.5|186963.5|186833.5|186963.5|186833.5|1
1735198560000|2024-12-26 07:36:00|186958.4|186828.4|186958.4|186828.4|186958.4|186828.4|186958.4|186828.4|1
1735198570000|2024-12-26 07:36:10|186958.1|186828.1|186958.4|186828.4|186958.4|186828.4|186958.1|186828.1|2
1735198580000|2024-12-26 07:36:20|186963.3|186833.3|186966.6|186836.6|186966.6|186836.6|186963.3|186833.3|2
1735198590000|2024-12-26 07:36:30|186967|186837|186964.3|186834.3|186967|186837|186964.3|186834.3|3
1735198600000|2024-12-26 07:36:40|186959.3|186829.3|186964.7|186834.7|186964.7|186834.7|186959.3|186829.3|2
1735198610000|2024-12-26 07:36:50|186964.4|186834.4|186958|186828|186964.7|186834.7|186955|186825|8
1735198620000|2024-12-26 07:37:00|186963.7|186833.7|186968.4|186838.4|186968.4|186838.4|186963.7|186833.7|2
1735198630000|2024-12-26 07:37:10|186965.4|186835.4|186965.4|186835.4|186965.4|186835.4|186965.4|186835.4|1
1735198650000|2024-12-26 07:37:30|186960.3|186830.3|186958.5|186828.5|186968.7|186838.7|186958.5|186828.5|7
1735198670000|2024-12-26 07:37:50|186964.4|186834.4|186965.3|186835.3|186968|186838|186964|186834|5
1735198690000|2024-12-26 07:38:10|186966|186836|186968.7|186838.7|186971.7|186841.7|186966|186836|8
1735198700000|2024-12-26 07:38:20|186972.3|186842.3|186979.6|186889.6|187003.1|186894.5|186954.5|186842.3|9
1735198720000|2024-12-26 07:38:40|186979.8|186889.8|186942.1|186852.1|186979.8|186889.8|186934.2|186844.2|10
1735198730000|2024-12-26 07:38:50|186938.7|186848.7|186940.5|186850.5|186946.1|186856.1|186938.7|186848.7|12
1735198740000|2024-12-26 07:39:00|186940.2|186850.2|186935.7|186845.7|186940.2|186850.2|186935.7|186845.7|3
1735198760000|2024-12-26 07:39:20|186931.9|186841.9|186931.9|186841.9|186931.9|186841.9|186931.9|186841.9|1
1735198780000|2024-12-26 07:39:40|186928.6|186838.6|186890|186800|186928.6|186838.6|186890|186800|13
1735198790000|2024-12-26 07:39:50|186887.9|186797.9|186881.6|186791.6|186891.2|186801.2|186881.6|186791.6|8
1735198800000|2024-12-26 07:40:00|186881.4|186791.4|186880|186790|186884.4|186794.4|186880|186790|4
1735198810000|2024-12-26 07:40:10|186879.8|186789.8|186879.8|186789.8|186879.8|186789.8|186879.8|186789.8|1
1735198830000|2024-12-26 07:40:30|186878|186788|186872.6|186782.6|186878|186788|186872.6|186782.6|2
1735198840000|2024-12-26 07:40:40|186872.4|186782.4|186867.7|186777.7|186872.4|186782.4|186862.1|186772.1|5
1735198850000|2024-12-26 07:40:50|186871.9|186781.9|186868.4|186778.4|186874.6|186784.6|186868.4|186778.4|4
1735198860000|2024-12-26 07:41:00|186868.1|186778.1|186879.8|186789.8|186890.7|186800.7|186868.1|186778.1|6
1735198870000|2024-12-26 07:41:10|186874.3|186784.3|186874.3|186784.3|186874.3|186784.3|186874.3|186784.3|1
1735198880000|2024-12-26 07:41:20|186869.3|186779.3|186868.8|186778.8|186869.3|186779.3|186868.8|186778.8|2
1735198890000|2024-12-26 07:41:30|186875|186785|186870.7|186780.7|186875|186785|186870.4|186780.4|4
1735198900000|2024-12-26 07:41:40|186868.4|186778.4|186868.4|186778.4|186868.4|186778.4|186868.4|186778.4|1
1735198910000|2024-12-26 07:41:50|186865.4|186775.4|186867.4|186777.4|186867.4|186777.4|186865.4|186775.4|2
1735198920000|2024-12-26 07:42:00|186874.1|186784.1|186869|186779|186874.2|186784.2|186869|186779|4
1735198930000|2024-12-26 07:42:10|186876.4|186786.4|186872.7|186782.7|186876.4|186786.4|186871.7|186781.7|5
1735198940000|2024-12-26 07:42:20|186879.3|186789.3|186880.8|186790.8|186880.8|186790.8|186879.3|186789.3|2
1735198950000|2024-12-26 07:42:30|186860.8|186770.8|186837.9|186747.9|186860.8|186770.8|186831.8|186741.8|9
1735198960000|2024-12-26 07:42:40|186835.7|186745.7|186835.4|186745.4|186837.9|186747.9|186835.4|186745.4|5
1735198990000|2024-12-26 07:43:10|186835.5|186745.5|186835.5|186745.5|186835.5|186745.5|186835.5|186745.5|1
1735199000000|2024-12-26 07:43:20|186836.5|186746.5|186836.5|186746.5|186836.5|186746.5|186836.5|186746.5|1
1735199010000|2024-12-26 07:43:30|186836|186746|186834|186744|186836|186746|186834|186744|2
1735199020000|2024-12-26 07:43:40|186833.7|186743.7|186837.2|186747.2|186837.2|186747.2|186833.7|186743.7|3
1735199030000|2024-12-26 07:43:50|186835.4|186745.4|186835.4|186745.4|186835.4|186745.4|186835.4|186745.4|1
1735199040000|2024-12-26 07:44:00|186839|186749|186839|186749|186839|186749|186839|186749|1
1735199060000|2024-12-26 07:44:20|186834.7|186744.7|186834.7|186744.7|186834.7|186744.7|186834.7|186744.7|1
1735199070000|2024-12-26 07:44:30|186833.5|186743.5|186830.5|186740.5|186834.2|186744.2|186830.5|186740.5|4
1735199080000|2024-12-26 07:44:40|186826.9|186736.9|186807.7|186717.7|186826.9|186736.9|186805.2|186715.2|6
1735199090000|2024-12-26 07:44:50|186810.6|186720.6|186811.8|186721.8|186813.8|186723.8|186804.1|186714.1|10
1735199100000|2024-12-26 07:45:00|186808.9|186718.9|186800.8|186710.8|186813|186723|186799.2|186709.2|9
1735199110000|2024-12-26 07:45:10|186794|186704|186769.3|186679.3|186794|186704|186759.7|186669.7|5
1735199120000|2024-12-26 07:45:20|186760.7|186670.7|186761.3|186671.3|186766.1|186676.1|186759.6|186669.6|7
1735199130000|2024-12-26 07:45:30|186765.8|186675.8|186759.2|186669.2|186767.4|186677.4|186758|186668|12
1735199140000|2024-12-26 07:45:40|186759|186669|186761|186671|186767.6|186677.6|186759|186669|7
1735199150000|2024-12-26 07:45:50|186764.8|186674.8|186761.7|186671.7|186766.5|186676.5|186759.7|186669.7|11
1735199160000|2024-12-26 07:46:00|186761.3|186671.3|186759.9|186669.9|186765.8|186675.8|186759.9|186669.9|8
1735199170000|2024-12-26 07:46:10|186764.5|186674.5|186762.1|186672.1|186767.7|186677.7|186759.8|186669.8|9
1735199180000|2024-12-26 07:46:20|186766.9|186676.9|186760.6|186670.6|186767.8|186677.8|186760.6|186670.6|7
1735199190000|2024-12-26 07:46:30|186764.4|186674.4|186765.2|186675.2|186767.3|186677.3|186759.7|186669.7|7
1735199200000|2024-12-26 07:46:40|186760.5|186670.5|186757.3|186667.3|186766.8|186676.8|186755|186665|11
1735199210000|2024-12-26 07:46:50|186762|186672|186757.5|186667.5|186762.9|186672.9|186756.2|186666.2|6
1735199220000|2024-12-26 07:47:00|186762.9|186672.9|186757.6|186667.6|186763.4|186673.4|186757.6|186667.6|6
1735199230000|2024-12-26 07:47:10|186762.2|186672.2|186756.9|186666.9|186762.2|186672.2|186756.9|186666.9|2
1735199250000|2024-12-26 07:47:30|186761.6|186671.6|186762.5|186672.5|186762.5|186672.5|186756.9|186666.9|3
1735199260000|2024-12-26 07:47:40|186757.9|186667.9|186761.7|186671.7|186762.8|186672.8|186757.9|186667.9|4
1735199270000|2024-12-26 07:47:50|186767.5|186677.5|186767.8|186677.8|186776.7|186686.7|186767.5|186677.5|8
1735199280000|2024-12-26 07:48:00|186767.3|186677.3|186766.3|186676.3|186767.3|186677.3|186766.3|186676.3|2
1735199290000|2024-12-26 07:48:10|186768.3|186678.3|186766.6|186676.6|186771.3|186681.3|186766.6|186676.6|3
1735199300000|2024-12-26 07:48:20|186766.4|186676.4|186766.9|186676.9|186766.9|186676.9|186764.9|186674.9|4
1735199310000|2024-12-26 07:48:30|186769.2|186679.2|186766.5|186676.5|186769.2|186679.2|186766.5|186676.5|2
1735199320000|2024-12-26 07:48:40|186771|186681|186761.8|186671.8|186771|186681|186761.8|186671.8|4
1735199330000|2024-12-26 07:48:50|186761.3|186671.3|186759.1|186669.1|186761.3|186671.3|186759.1|186669.1|2
1735199350000|2024-12-26 07:49:10|186757.9|186667.9|186735.1|186645.1|186757.9|186667.9|186733.5|186643.5|8
1735199360000|2024-12-26 07:49:20|186733.1|186643.1|186698.5|186608.5|186733.1|186643.1|186697.9|186607.9|11
1735199370000|2024-12-26 07:49:30|186702.2|186612.2|186698.9|186608.9|186702.6|186612.6|186698.4|186608.4|10
1735199380000|2024-12-26 07:49:40|186703|186613|186705.4|186615.4|186705.4|186615.4|186699.9|186609.9|4
1735199390000|2024-12-26 07:49:50|186703.7|186613.7|186706.4|186616.4|186706.4|186616.4|186703.7|186613.7|3
1735199400000|2024-12-26 07:50:00|186706.6|186616.6|186701.4|186611.4|186706.6|186616.6|186698.4|186608.4|6
1735199410000|2024-12-26 07:50:10|186697.3|186607.3|186688.4|186598.4|186697.3|186607.3|186688.3|186598.3|6
1735199420000|2024-12-26 07:50:20|186692.9|186602.9|186700|186610|186703.4|186613.4|186692.9|186602.9|6
1735199430000|2024-12-26 07:50:30|186701.8|186611.8|186701.8|186611.8|186701.8|186611.8|186701.8|186611.8|1
1735199440000|2024-12-26 07:50:40|186702|186612|186702|186612|186702|186612|186702|186612|1
1735199460000|2024-12-26 07:51:00|186705.5|186615.5|186704|186614|186705.5|186615.5|186700.5|186610.5|5
1735199470000|2024-12-26 07:51:10|186702|186612|186690.9|186600.9|186704.5|186614.5|186683.3|186593.3|10
1735199480000|2024-12-26 07:51:20|186688.9|186598.9|186688.1|186598.1|186688.9|186598.9|186685.4|186595.4|6
1735199490000|2024-12-26 07:51:30|186694.4|186604.4|186690.7|186600.7|186694.4|186604.4|186690.4|186600.4|3
1735199500000|2024-12-26 07:51:40|186690.9|186600.9|186682.4|186592.4|186699.2|186609.2|186682.4|186592.4|4
1735199510000|2024-12-26 07:51:50|186699.7|186569.7|186716.9|186586.9|186717.1|186587.1|186699.7|186569.7|5
1735199520000|2024-12-26 07:52:00|186718.2|186588.2|186700.7|186570.7|186718.4|186588.4|186697.8|186567.8|10
1735199530000|2024-12-26 07:52:10|186697.6|186567.6|186719.4|186589.4|186719.4|186589.4|186697.6|186567.6|9
1735199540000|2024-12-26 07:52:20|186723.7|186593.7|186719.7|186589.7|186723.7|186593.7|186719.7|186589.7|2
1735199550000|2024-12-26 07:52:30|186719.5|186589.5|186719.5|186589.5|186720.7|186590.7|186719.5|186589.5|3
1735199570000|2024-12-26 07:52:50|186719.6|186589.6|186715|186585|186829|186589.6|186715|186487|4
1735199580000|2024-12-26 07:53:00|186715.1|186585.1|186715.1|186585.1|186715.1|186585.1|186715.1|186585.1|1
1735199590000|2024-12-26 07:53:10|186715.6|186585.6|186715.6|186585.6|186715.6|186585.6|186715.6|186585.6|1
1735199600000|2024-12-26 07:53:20|186725|186595|186723.9|186593.9|186731.3|186601.3|186723.9|186593.9|5
1735199610000|2024-12-26 07:53:30|186725|186595|186721.9|186591.9|186725|186595|186721.9|186591.9|6
1735199620000|2024-12-26 07:53:40|186722.6|186592.6|186731|186601|186731|186601|186722.6|186592.6|2
1735199630000|2024-12-26 07:53:50|186731.8|186601.8|186729.5|186599.5|186733.7|186603.7|186727.7|186597.7|8
1735199640000|2024-12-26 07:54:00|186729.4|186599.4|186729.4|186599.4|186729.4|186599.4|186729.4|186599.4|1
1735199650000|2024-12-26 07:54:10|186729.3|186599.3|186735.1|186605.1|186744.1|186614.1|186729.3|186599.3|5
1735199660000|2024-12-26 07:54:20|186735.8|186605.8|186742.2|186612.2|186742.2|186612.2|186735.8|186605.8|3
1735199670000|2024-12-26 07:54:30|186741.2|186611.2|186725.5|186595.5|186741.2|186611.2|186723.1|186593.1|4
1735199690000|2024-12-26 07:54:50|186731|186601|186725.7|186595.7|186731|186601|186725.7|186595.7|2
1735199700000|2024-12-26 07:55:00|186724.4|186594.4|186727.6|186597.6|186727.6|186597.6|186724.2|186594.2|6
1735199710000|2024-12-26 07:55:10|186727.8|186597.8|186727.6|186597.6|186727.8|186597.8|186727.5|186597.5|5
1735199720000|2024-12-26 07:55:20|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735199730000|2024-12-26 07:55:30|186727.3|186597.3|186735.7|186605.7|186749.9|186619.9|186727.3|186597.3|15
1735199740000|2024-12-26 07:55:40|186742.1|186612.1|186770.4|186640.4|186780.3|186650.3|186742.1|186612.1|13
1735199750000|2024-12-26 07:55:50|186770.3|186640.3|186771.3|186641.3|186775.3|186645.3|186768.9|186638.9|6
1735199760000|2024-12-26 07:56:00|186770.9|186640.9|186779.3|186649.3|186785|186655|186769.4|186639.4|10
1735199770000|2024-12-26 07:56:10|186779.6|186649.6|186770.3|186640.3|186779.7|186649.7|186770.3|186640.3|4
1735199780000|2024-12-26 07:56:20|186775|186645|186770.6|186640.6|186775|186645|186770.6|186640.6|3
1735199790000|2024-12-26 07:56:30|186771.1|186641.1|186770.3|186640.3|186771.1|186641.1|186770.3|186640.3|2
1735199800000|2024-12-26 07:56:40|186770.1|186640.1|186728.8|186598.8|186770.1|186640.1|186718.2|186588.2|10
1735199810000|2024-12-26 07:56:50|186729|186599|186697|186567|186729.3|186599.3|186697|186567|13
1735199820000|2024-12-26 07:57:00|186705.1|186575.1|186703.1|186573.1|186705.1|186575.1|186699.1|186569.1|9
1735199830000|2024-12-26 07:57:10|186699|186569|186699|186569|186699|186569|186699|186569|1
1735199840000|2024-12-26 07:57:20|186698.9|186568.9|186697.9|186567.9|186699|186569|186697.9|186567.9|4
1735199850000|2024-12-26 07:57:30|186697.5|186567.5|186697.9|186567.9|186697.9|186567.9|186697.5|186567.5|2
1735199860000|2024-12-26 07:57:40|186695.6|186565.6|186675.9|186585.9|186695.6|186585.9|186675.9|186565.4|3
1735199870000|2024-12-26 07:57:50|186676.9|186586.9|186676|186586|186676.9|186586.9|186676|186586|2
1735199890000|2024-12-26 07:58:10|186677|186587|186677|186587|186677|186587|186677|186587|1
1735199900000|2024-12-26 07:58:20|186711.5|186581.5|186711.5|186581.5|186711.5|186581.5|186711.5|186581.5|1
1735199920000|2024-12-26 07:58:40|186710|186580|186682.2|186592.2|186711.5|186599.6|186678.3|186580|9
1735199930000|2024-12-26 07:58:50|186681.7|186591.7|186681.7|186591.7|186681.7|186591.7|186681.7|186591.7|1
1735199950000|2024-12-26 07:59:10|186678.4|186588.4|186678.6|186588.6|186678.6|186588.6|186678.4|186588.4|2
1735199970000|2024-12-26 07:59:30|186672.4|186582.4|186596.4|186506.4|186672.4|186582.4|186595.1|186493|16
1735199980000|2024-12-26 07:59:40|186593.2|186503.2|186597.7|186507.7|186605|186515|186589.7|186499.7|17
1735199990000|2024-12-26 07:59:50|186598|186508|186597.8|186507.8|186602.4|186512.4|186591.9|186501.9|12
1735200000000|2024-12-26 08:00:00|186605|186515|186602.7|186512.7|186605|186515|186602.2|186512.2|5
1735200020000|2024-12-26 08:00:20|186600|186510|186594.6|186504.6|186600|186510|186594.6|186504.6|2
1735200030000|2024-12-26 08:00:30|186596.9|186506.9|186597.6|186507.6|186597.9|186507.9|186596.9|186506.9|4
1735200040000|2024-12-26 08:00:40|186594.7|186504.7|186594|186504|186594.7|186504.7|186594|186504|2
1735200060000|2024-12-26 08:01:00|186591.8|186501.8|186593.7|186503.7|186593.7|186503.7|186591.3|186501.3|3
1735200080000|2024-12-26 08:01:20|186596|186506|186595.3|186505.3|186598.5|186508.5|186595.3|186505.3|6
1735200090000|2024-12-26 08:01:30|186601.9|186511.9|186602|186512|186606.1|186516.1|186601.9|186511.9|4
1735200100000|2024-12-26 08:01:40|186599|186509|186598.5|186508.5|186599|186509|186598.5|186508.5|2
1735200120000|2024-12-26 08:02:00|186601.7|186511.7|186593.9|186503.9|186601.7|186511.7|186593.7|186503.7|8
1735200150000|2024-12-26 08:02:30|186597.6|186507.6|186598|186508|186600.8|186510.8|186595.5|186505.5|8
1735200170000|2024-12-26 08:02:50|186600.2|186510.2|186596.1|186506.1|186607.8|186517.8|186595.9|186505.9|9
1735200180000|2024-12-26 08:03:00|186594.9|186504.9|186594.2|186504.2|186594.9|186504.9|186594.2|186504.2|4
1735200190000|2024-12-26 08:03:10|186594.9|186504.9|186595.9|186505.9|186595.9|186505.9|186594.9|186504.9|4
1735200200000|2024-12-26 08:03:20|186598.9|186508.9|186601.7|186511.7|186606.9|186516.9|186598.9|186508.9|5
1735200210000|2024-12-26 08:03:30|186598.3|186508.3|186598|186508|186598.3|186508.3|186598|186508|2
1735200220000|2024-12-26 08:03:40|186601.6|186511.6|186599.1|186509.1|186601.9|186511.9|186596.6|186506.6|5
1735200230000|2024-12-26 08:03:50|186601.9|186511.9|186597.8|186507.8|186603.2|186513.2|186597.8|186507.8|5
1735200260000|2024-12-26 08:04:20|186607|186517|186607|186517|186607|186517|186607|186517|1
1735200270000|2024-12-26 08:04:30|186621.1|186491.1|186621.1|186491.1|186621.1|186491.1|186621.1|186491.1|1
1735200290000|2024-12-26 08:04:50|186626.1|186496.1|186626.1|186496.1|186626.1|186496.1|186626.1|186496.1|1
1735200300000|2024-12-26 08:05:00|186625.8|186495.8|186626.1|186496.1|186626.1|186496.1|186625.8|186495.8|2
1735200320000|2024-12-26 08:05:20|186620.3|186490.3|186620|186490|186620.3|186490.3|186620|186490|2
1735200330000|2024-12-26 08:05:30|186618.3|186488.3|186619.3|186489.3|186619.3|186489.3|186618.3|186488.3|2
1735200350000|2024-12-26 08:05:50|186620.3|186490.3|186623.9|186493.9|186623.9|186493.9|186620.3|186490.3|2
1735200370000|2024-12-26 08:06:10|186623.6|186493.6|186623.6|186493.6|186623.6|186493.6|186623.6|186493.6|1
1735200380000|2024-12-26 08:06:20|186623.9|186493.9|186607.5|186477.5|186624.9|186494.9|186605.8|186475.8|6
1735200390000|2024-12-26 08:06:30|186609.5|186479.5|186609.5|186479.5|186609.5|186479.5|186609.5|186479.5|1
1735200410000|2024-12-26 08:06:50|186609.8|186479.8|186596|186506|186609.8|186506|186596|186479.8|2
1735200420000|2024-12-26 08:07:00|186587|186497|186586.5|186496.5|186587|186497|186583|186493|5
1735200430000|2024-12-26 08:07:10|186587|186497|186587|186497|186587|186497|186587|186497|1
1735200440000|2024-12-26 08:07:20|186605.6|186475.6|186606.9|186476.9|186606.9|186476.9|186605.6|186475.6|4
1735200450000|2024-12-26 08:07:30|186602.3|186472.3|186605.3|186475.3|186605.3|186475.3|186602.3|186472.3|4
1735200460000|2024-12-26 08:07:40|186605.6|186475.6|186606|186476|186606|186476|186605.6|186475.6|2
1735200470000|2024-12-26 08:07:50|186607.5|186477.5|186624|186494|186624|186494|186607.5|186477.5|5
1735200480000|2024-12-26 08:08:00|186621.6|186491.6|186621.6|186491.6|186621.6|186491.6|186621.6|186491.6|1
1735200510000|2024-12-26 08:08:30|186621.3|186491.3|186623|186493|186623|186493|186617.6|186487.6|4
1735200530000|2024-12-26 08:08:50|186622.7|186492.7|186623|186493|186623|186493|186622|186492|4
1735200540000|2024-12-26 08:09:00|186620.5|186490.5|186544.2|186414.2|186620.5|186490.5|186543.9|186413.9|6
1735200550000|2024-12-26 08:09:10|186544.4|186414.4|186536.7|186406.7|186544.7|186414.7|186534.5|186404.5|9
1735200560000|2024-12-26 08:09:20|186536.6|186406.6|186493.8|186363.8|186537|186407|186493.4|186363.4|13
1735200570000|2024-12-26 08:09:30|186493.7|186363.7|186492.8|186362.8|186494.1|186364.1|186491.7|186361.7|5
1735200580000|2024-12-26 08:09:40|186492.7|186362.7|186487.2|186357.2|186492.7|186362.7|186487.2|186357.2|3
1735200590000|2024-12-26 08:09:50|186482.8|186352.8|186443.5|186313.5|186482.8|186352.8|186442.5|186312.5|8
1735200600000|2024-12-26 08:10:00|186442.5|186312.5|186431.7|186301.7|186442.5|186312.5|186431.7|186301.7|5
1735200610000|2024-12-26 08:10:10|186438.5|186308.5|186433.1|186303.1|186438.5|186308.5|186433.1|186303.1|2
1735200620000|2024-12-26 08:10:20|186433.2|186303.2|186433.5|186303.5|186438.7|186308.7|186433.2|186303.2|3
1735200630000|2024-12-26 08:10:30|186438.7|186308.7|186433.3|186303.3|186439.1|186309.1|186433.2|186303.2|8
1735200640000|2024-12-26 08:10:40|186428.6|186298.6|186382.3|186252.3|186428.6|186298.6|186379.4|186249.4|13
1735200650000|2024-12-26 08:10:50|186382.5|186252.5|186386.3|186256.3|186391.5|186261.5|186382.1|186252.1|12
1735200660000|2024-12-26 08:11:00|186386|186256|186386|186256|186394.8|186264.8|186385.8|186255.8|8
1735200670000|2024-12-26 08:11:10|186384.7|186254.7|186376.3|186246.3|186384.7|186254.7|186375.6|186245.6|5
1735200680000|2024-12-26 08:11:20|186378.6|186248.6|186367.9|186277.9|186378.6|186284.3|186355.6|186242.4|10
1735200690000|2024-12-26 08:11:30|186366.5|186276.5|186371.4|186281.4|186374.9|186284.9|186366.5|186276.5|10
1735200700000|2024-12-26 08:11:40|186371.6|186281.6|186371.7|186281.7|186378.3|186288.3|186371.6|186281.6|8
1735200710000|2024-12-26 08:11:50|186375.2|186285.2|186357.7|186267.7|186375.2|186285.2|186357.7|186267.7|2
1735200720000|2024-12-26 08:12:00|186357.1|186267.1|186357.1|186267.1|186357.1|186267.1|186357.1|186267.1|1
1735200730000|2024-12-26 08:12:10|186357.8|186267.8|186381.8|186291.8|186382.4|186292.4|186357.8|186267.8|9
1735200740000|2024-12-26 08:12:20|186379.6|186289.6|186379.6|186289.6|186379.6|186289.6|186379.6|186289.6|1
1735200750000|2024-12-26 08:12:30|186380.1|186290.1|186393.1|186263.1|186397.7|186290.3|186379.8|186263.1|8
1735200760000|2024-12-26 08:12:40|186392.7|186262.7|186386.7|186256.7|186392.7|186262.7|186385.1|186255.1|3
1735200770000|2024-12-26 08:12:50|186386.4|186256.4|186386.4|186256.4|186386.4|186256.4|186386.4|186256.4|1
1735200780000|2024-12-26 08:13:00|186378.9|186248.9|186407.6|186192.3|186407.6|186248.9|186375.2|186192.3|6
1735200790000|2024-12-26 08:13:10|186365|186235|186366.7|186236.7|186366.7|186236.7|186365|186235|3
1735200800000|2024-12-26 08:13:20|186366.4|186236.4|186405|186183.7|186405|186236.4|186356.4|186183.7|9
1735200810000|2024-12-26 08:13:30|186406.3|186183|186360.5|186230.5|186406.3|186230.5|186360.5|186183|7
1735200820000|2024-12-26 08:13:40|186396|186196|186397|186196|186397|186196|186396|186196|2
1735200830000|2024-12-26 08:13:50|186399|186195|186400|186195|186400|186195|186399|186195|2
1735200840000|2024-12-26 08:14:00|186406.9|186180.9|186406.1|186184.2|186440.2|186228.9|186402.8|186180.3|11
1735200850000|2024-12-26 08:14:10|186394.8|186185.5|186402.8|186192.2|186402.8|186194.2|186394.8|186185.5|10
1735200860000|2024-12-26 08:14:20|186403.5|186192.8|186404.8|186192.2|186404.8|186192.8|186403.5|186192.2|3
1735200870000|2024-12-26 08:14:30|186405.5|186185|186355.1|186131.2|186405.5|186185|186354.5|186125.8|10
1735200880000|2024-12-26 08:14:40|186355.8|186132.5|186350.5|186139.8|186356.5|186139.8|186349.8|186132.5|10
1735200890000|2024-12-26 08:14:50|186352.5|186140.5|186352.5|186139.8|186352.5|186140.5|186352.5|186139.8|2
1735200900000|2024-12-26 08:15:00|186304|186174|186304|186174|186304|186174|186304|186174|1
1735200910000|2024-12-26 08:15:10|186304.5|186174.5|186338.5|186135.2|186342.5|186181|186304|186133.2|7
1735200920000|2024-12-26 08:15:20|186341.1|186133.9|186299.9|186169.9|186341.1|186169.9|186299.9|186133.9|2
1735200940000|2024-12-26 08:15:40|186298.5|186168.5|186303|186173|186303|186173|186298.5|186168.5|3
1735200950000|2024-12-26 08:15:50|186301|186171|186301.5|186171.5|186301.5|186171.5|186301|186171|2
1735200970000|2024-12-26 08:16:10|186342.8|186139.5|186344.8|186138.2|186344.8|186139.5|186342.8|186138.2|4
1735200980000|2024-12-26 08:16:20|186341.5|186140.2|186297.4|186167.4|186341.5|186167.4|186297.4|186140.2|2
1735200990000|2024-12-26 08:16:30|186297.1|186167.1|186297.1|186167.1|186297.1|186167.1|186297.1|186167.1|1
1735201010000|2024-12-26 08:16:50|186297.7|186167.7|186298|186168|186298|186168|186296.7|186166.7|4
1735201020000|2024-12-26 08:17:00|186297|186167|186297|186167|186297|186167|186297|186167|1
1735201030000|2024-12-26 08:17:10|186277.5|186187.5|186273|186183|186277.5|186187.5|186270|186180|5
1735201040000|2024-12-26 08:17:20|186268|186178|186208.6|186078.6|186287.3|186178|186207.9|186036.3|11
1735201050000|2024-12-26 08:17:30|186208.9|186078.9|186208.9|186078.9|186208.9|186078.9|186208.9|186078.9|1
1735201060000|2024-12-26 08:17:40|186208.6|186078.6|186178.3|186048.3|186208.9|186078.9|186176.6|186046.6|14
1735201070000|2024-12-26 08:17:50|186178|186048|186191.1|186061.1|186195.4|186065.4|186178|186048|8
1735201080000|2024-12-26 08:18:00|186191.4|186061.4|186169.1|185959.6|186191.7|186061.7|186128.4|185954.3|10
1735201090000|2024-12-26 08:18:10|186129.7|185999.7|186123.5|185993.5|186140.2|186010.2|186123.5|185993.5|9
1735201100000|2024-12-26 08:18:20|186129.8|185999.8|186166.4|186036.4|186166.4|186036.4|186128.8|185998.8|11
1735201110000|2024-12-26 08:18:30|186159|186029|186104.6|185974.6|186159|186029|186101.4|185937|8
1735201120000|2024-12-26 08:18:40|186104.9|185974.9|186136.6|186006.6|186136.6|186006.6|186104.6|185974.6|6
1735201130000|2024-12-26 08:18:50|186115.2|185985.2|186141.5|186011.5|186141.8|186011.8|186106.5|185976.5|14
1735201140000|2024-12-26 08:19:00|186142.5|186012.5|186140.9|186010.9|186145.2|186015.2|186134.5|186004.5|6
1735201150000|2024-12-26 08:19:10|186141.2|186011.2|186141.9|186011.9|186141.9|186011.9|186141.2|186011.2|4
1735201160000|2024-12-26 08:19:20|186142.2|186012.2|186140.9|186010.9|186142.6|186012.6|186140.9|186010.9|3
1735201170000|2024-12-26 08:19:30|186141.3|186011.3|186142|186012|186143.5|186013.5|186139.5|186009.5|8
1735201190000|2024-12-26 08:19:50|186144.5|186014.5|186149.1|186019.1|186151.8|186021.8|186144.5|186014.5|6
1735201200000|2024-12-26 08:20:00|186148.4|186018.4|186143.1|186013.1|186167.9|186037.9|186142.1|186012.1|9
1735201210000|2024-12-26 08:20:10|186143.4|186013.4|186143.4|186013.4|186143.4|186013.4|186143.4|186013.4|1
1735201220000|2024-12-26 08:20:20|186146.4|186016.4|186146.7|186016.7|186146.7|186016.7|186146.4|186016.4|2
1735201230000|2024-12-26 08:20:30|186147.7|186017.7|186153.5|186023.5|186153.5|186023.5|186147.7|186017.7|4
1735201240000|2024-12-26 08:20:40|186153.9|186023.9|186195.9|186065.9|186201.6|186071.6|186153.9|186023.9|9
1735201250000|2024-12-26 08:20:50|186195.6|186065.6|186195.6|186065.6|186195.6|186065.6|186195.6|186065.6|1
1735201260000|2024-12-26 08:21:00|186190.1|186060.1|186142.3|186012.3|186190.1|186060.1|186129.5|185999.5|19
1735201270000|2024-12-26 08:21:10|186138.3|186008.3|186147.7|186017.7|186149.3|186019.3|186138.3|186008.3|13
1735201280000|2024-12-26 08:21:20|186148|186018|186150.7|186020.7|186152.7|186022.7|186148|186018|5
1735201290000|2024-12-26 08:21:30|186146.7|186016.7|186141.3|186011.3|186148.4|186018.4|186141|186011|5
1735201300000|2024-12-26 08:21:40|186141|186011|186147.5|186017.5|186150|186020|186141|186011|7
1735201310000|2024-12-26 08:21:50|186149.5|186019.5|186136.9|186006.9|186149.5|186019.5|186130.6|186000.6|7
1735201320000|2024-12-26 08:22:00|186136.3|186006.3|186156.5|186026.5|186156.5|186026.5|186128.9|185998.9|14
1735201330000|2024-12-26 08:22:10|186157.8|186027.8|186164.3|186034.3|186164.3|186034.3|186157.2|186027.2|5
1735201340000|2024-12-26 08:22:20|186164.2|186034.2|186164.2|186034.2|186164.2|186034.2|186164.2|186034.2|1
1735201350000|2024-12-26 08:22:30|186167.3|186037.3|186165.9|186035.9|186167.3|186037.3|186165.9|186035.9|2
1735201360000|2024-12-26 08:22:40|186164.9|186034.9|186115.1|185985.1|186164.9|186034.9|186105.1|185975.1|11
1735201370000|2024-12-26 08:22:50|186115.2|185985.2|186102.4|185972.4|186115.5|185985.5|186102.4|185972.4|7
1735201380000|2024-12-26 08:23:00|186102.8|185972.8|186101.8|185971.8|186102.8|185972.8|186099.4|185969.4|6
1735201390000|2024-12-26 08:23:10|186102.4|185972.4|186102.4|185972.4|186102.4|185972.4|186102.4|185972.4|1
1735201400000|2024-12-26 08:23:20|186102.8|185972.8|186102.8|185972.8|186102.8|185972.8|186102.8|185972.8|1
1735201410000|2024-12-26 08:23:30|186096.7|185966.7|186096.7|185966.7|186096.7|185966.7|186095|185965|4
1735201420000|2024-12-26 08:23:40|186093.7|185963.7|186091.4|185961.4|186093.7|185963.7|186091.4|185961.4|2
1735201430000|2024-12-26 08:23:50|186091.7|185961.7|186093|185963|186093|185963|186091.7|185961.7|2
1735201440000|2024-12-26 08:24:00|186077|185987|186078.5|185988.5|186080.5|185990.5|186077|185987|6
1735201450000|2024-12-26 08:24:10|186079.2|185989.2|186079.2|185989.2|186079.2|185989.2|186079.2|185989.2|1
1735201460000|2024-12-26 08:24:20|186079.8|185989.8|186079.8|185989.8|186079.8|185989.8|186079.8|185989.8|1
1735201470000|2024-12-26 08:24:30|186074.5|185984.5|186083.1|185993.1|186083.1|185993.1|186057.7|185967.7|9
1735201490000|2024-12-26 08:24:50|186083.4|185993.4|186083.4|185993.4|186083.4|185993.4|186083.4|185993.4|1
1735201500000|2024-12-26 08:25:00|186085|185995|186084.5|185994.5|186085|185995|186084.5|185994.5|2
1735201520000|2024-12-26 08:25:20|186081.4|185991.4|186081.4|185991.4|186081.4|185991.4|186081.4|185991.4|1
1735201530000|2024-12-26 08:25:30|186075.7|185985.7|186076.7|185986.7|186076.7|185986.7|186074.7|185984.7|3
1735201540000|2024-12-26 08:25:40|186076.4|185986.4|186081.1|185991.1|186081.1|185991.1|186076.4|185986.4|2
1735201570000|2024-12-26 08:26:10|186084.5|185994.5|186084.5|185994.5|186084.5|185994.5|186084.5|185994.5|1
1735201580000|2024-12-26 08:26:20|186083|185993|186088.3|185958.3|186088.3|185993|186065.3|185958.3|7
1735201590000|2024-12-26 08:26:30|186093|185963|186099.5|185969.5|186099.5|185969.5|186092.3|185962.3|4
1735201620000|2024-12-26 08:27:00|186099.8|185969.8|186084.5|185994.5|186099.8|185994.5|186084.5|185969.8|2
1735201640000|2024-12-26 08:27:20|186082.5|185992.5|186076.8|185986.8|186082.5|185992.5|186076.8|185986.8|3
1735201650000|2024-12-26 08:27:30|186077.1|185987.1|186077.1|185987.1|186077.1|185987.1|186077.1|185987.1|1
1735201660000|2024-12-26 08:27:40|186075.4|185985.4|186096.4|185966.4|186096.4|185986.8|186075.4|185966.4|3
1735201670000|2024-12-26 08:27:50|186096.8|185966.8|186098.4|185968.4|186098.4|185968.4|186096.8|185966.8|2
1735201680000|2024-12-26 08:28:00|186108.5|185978.5|186129.4|185999.4|186129.4|185999.4|186108.5|185978.5|8
1735201690000|2024-12-26 08:28:10|186126.1|185996.1|186096.5|185966.5|186126.1|185996.1|186096.5|185966.5|4
1735201700000|2024-12-26 08:28:20|186092.5|185962.5|186093.2|185963.2|186093.2|185963.2|186092.5|185962.5|2
1735201710000|2024-12-26 08:28:30|186088.4|185958.4|186089.1|185959.1|186089.1|185959.1|186085.8|185955.8|4
1735201720000|2024-12-26 08:28:40|186086.4|185956.4|186088.4|185958.4|186088.4|185958.4|186086.4|185956.4|3
1735201730000|2024-12-26 08:28:50|186090.4|185960.4|186097.6|185967.6|186097.6|185967.6|186090.4|185960.4|3
1735201740000|2024-12-26 08:29:00|186094.3|185964.3|186087.3|185957.3|186096.9|185966.9|186086.7|185956.7|5
1735201760000|2024-12-26 08:29:20|186086.7|185956.7|186086.7|185956.7|186086.7|185956.7|186086.7|185956.7|1
1735201770000|2024-12-26 08:29:30|186091.5|185961.5|186091.5|185961.5|186091.5|185961.5|186091.5|185961.5|1
1735201780000|2024-12-26 08:29:40|186096.5|185966.5|186096.5|185966.5|186096.5|185966.5|186096.5|185966.5|1
1735201790000|2024-12-26 08:29:50|186091.5|185961.5|186091.5|185961.5|186091.5|185961.5|186091.5|185961.5|1
1735201800000|2024-12-26 08:30:00|186089.1|185959.1|186127.5|185997.5|186127.5|185997.5|186089.1|185959.1|5
1735201810000|2024-12-26 08:30:10|186127.7|185997.7|186127.7|185997.7|186127.7|185997.7|186127.7|185997.7|1
1735201820000|2024-12-26 08:30:20|186128.2|185998.2|186128.2|185998.2|186128.2|185998.2|186128.2|185998.2|1
1735201830000|2024-12-26 08:30:30|186126.7|185996.7|186108.5|186018.5|186127.7|186018.5|186108.5|185996.7|4
1735201840000|2024-12-26 08:30:40|186109|186019|186109|186019|186109|186019|186108.5|186018.5|3
1735201850000|2024-12-26 08:30:50|186108|186018|186108|186018|186108|186018|186108|186018|1
1735201880000|2024-12-26 08:31:20|186109|186019|186109|186019|186109|186019|186109|186019|1
1735201890000|2024-12-26 08:31:30|186109.5|186019.5|186109|186019|186109.5|186019.5|186109|186019|2
1735201900000|2024-12-26 08:31:40|186112|186022|186112|186022|186112|186022|186112|186022|1
1735201910000|2024-12-26 08:31:50|186101.5|186011.5|186106.3|186016.3|186113.3|186023.3|186101.5|186011.5|6
1735201920000|2024-12-26 08:32:00|186105.2|186015.2|186108.8|186018.8|186112.1|186022.1|186105.2|186015.2|4
1735201950000|2024-12-26 08:32:30|186111|186021|186112.6|186022.6|186112.6|186022.6|186111|186021|2
1735201960000|2024-12-26 08:32:40|186112.8|186022.8|186112.6|186022.6|186112.8|186022.8|186112.6|186022.6|2
1735201980000|2024-12-26 08:33:00|186111|186021|186107.3|186017.3|186111|186021|186107|186017|4
1735202000000|2024-12-26 08:33:20|186106.3|186016.3|186110.9|186020.9|186110.9|186020.9|186106.3|186016.3|3
1735202020000|2024-12-26 08:33:40|186109.7|186019.7|186109.7|186019.7|186109.7|186019.7|186109.7|186019.7|1
1735202030000|2024-12-26 08:33:50|186106.2|186016.2|186106.2|186016.2|186106.2|186016.2|186106.2|186016.2|1
1735202040000|2024-12-26 08:34:00|186105.9|186015.9|186105.9|186015.9|186105.9|186015.9|186105.9|186015.9|1
1735202050000|2024-12-26 08:34:10|186099.4|186009.4|186109.8|186019.8|186110.1|186020.1|186090|186000|5
1735202060000|2024-12-26 08:34:20|186110.8|186020.8|186111.8|186021.8|186112.3|186022.3|186110.3|186020.3|4
1735202070000|2024-12-26 08:34:30|186111.6|186021.6|186111.6|186021.6|186111.6|186021.6|186111.6|186021.6|1
1735202080000|2024-12-26 08:34:40|186111.5|186021.5|186109|186019|186111.5|186021.5|186109|186019|2
1735202100000|2024-12-26 08:35:00|186107|186017|186109|186019|186109|186019|186086.4|185996.4|6
1735202130000|2024-12-26 08:35:30|186107.5|186017.5|186107.5|186017.5|186107.5|186017.5|186107|186017|3
1735202150000|2024-12-26 08:35:50|186106|186016|186105.6|186015.6|186107.5|186017.5|186105.6|186015.6|3
1735202160000|2024-12-26 08:36:00|186098.9|185968.9|186098.2|185968.2|186098.9|185968.9|186095.2|185965.2|4
1735202170000|2024-12-26 08:36:10|186093.6|185963.6|186095.7|185965.7|186095.7|185965.7|186092.1|185962.1|4
1735202180000|2024-12-26 08:36:20|186095.1|185965.1|186095.7|185965.7|186098.1|185968.1|186095.1|185965.1|4
1735202190000|2024-12-26 08:36:30|186097.7|185967.7|186003|185873|186100.1|185970.1|186003|185858|15
1735202200000|2024-12-26 08:36:40|186002.3|185872.3|186055.6|185849.7|186064.7|185888.1|186000.5|185849.7|20
1735202210000|2024-12-26 08:36:50|186062.1|185856.3|186007.1|185877.1|186083|185911.8|186001.2|185856.3|16
1735202220000|2024-12-26 08:37:00|186007.4|185877.4|186007.1|185877.1|186007.4|185877.4|186005.8|185875.8|9
1735202230000|2024-12-26 08:37:10|185994.3|185864.3|185982.9|185852.9|185994.3|185864.3|185975.6|185845.6|7
1735202240000|2024-12-26 08:37:20|185980|185850|185980|185850|185980|185850|185980|185850|1
1735202250000|2024-12-26 08:37:30|185980.3|185850.3|185972.2|185842.2|185983.3|185853.3|185972.2|185842.2|6
1735202260000|2024-12-26 08:37:40|185974.7|185844.7|185958.4|185828.4|185974.7|185844.7|185956.7|185826.7|9
1735202270000|2024-12-26 08:37:50|185971.6|185841.6|185962.7|185832.7|185975.7|185845.7|185961.6|185831.6|8
1735202280000|2024-12-26 08:38:00|185968.2|185838.2|185923.2|185793.2|185968.2|185838.2|185911.4|185781.4|11
1735202290000|2024-12-26 08:38:10|185927|185797|185913.2|185783.2|185927|185797|185911.8|185781.8|8
1735202300000|2024-12-26 08:38:20|185913.5|185783.5|185913.5|185783.5|185913.5|185783.5|185913.2|185783.2|3
1735202310000|2024-12-26 08:38:30|185893.5|185803.5|185893.5|185803.5|185893.5|185803.5|185893.5|185803.5|1
1735202320000|2024-12-26 08:38:40|185898|185808|185896|185806|185898|185808|185896|185806|2
1735202330000|2024-12-26 08:38:50|185899.5|185809.5|185862.5|185772.5|185899.5|185809.5|185862.5|185772.5|6
1735202340000|2024-12-26 08:39:00|185858.4|185768.4|185853.1|185763.1|185858.4|185768.4|185853.1|185763.1|2
1735202350000|2024-12-26 08:39:10|185852.4|185762.4|185856.5|185766.5|185856.5|185766.5|185852.4|185762.4|3
1735202360000|2024-12-26 08:39:20|185857|185767|185864|185774|185864|185774|185857|185767|4
1735202370000|2024-12-26 08:39:30|185871|185781|185904.7|185774.7|185904.7|185781|185871|185760.5|5
1735202380000|2024-12-26 08:39:40|185901.3|185771.3|185888.8|185798.8|185901.3|185807.1|185881.6|185771.3|10
1735202390000|2024-12-26 08:39:50|185896.7|185806.7|185995.1|185865.1|185995.1|185865.1|185896.7|185806.7|4
1735202400000|2024-12-26 08:40:00|185991.8|185861.8|185987.6|185857.6|185997.3|185867.3|185974|185844|14
1735202410000|2024-12-26 08:40:10|185987.9|185857.9|185983.5|185893.5|185987.9|185896.1|185980.8|185857.6|11
1735202420000|2024-12-26 08:40:20|185991.1|185901.1|186060.4|185970.4|186060.4|185970.4|185991.1|185901.1|11
1735202430000|2024-12-26 08:40:30|186057.5|185967.5|186130.7|186040.7|186136.8|186046.8|186057.5|185967.5|15
1735202440000|2024-12-26 08:40:40|186133.1|186043.1|186144.4|186054.4|186161.9|186071.9|186132.3|186042.3|15
1735202450000|2024-12-26 08:40:50|186140.2|186050.2|186138.9|186048.9|186145.7|186055.7|186136.4|186046.4|17
1735202460000|2024-12-26 08:41:00|186139|186049|186160.6|186030.6|186160.6|186049.2|186129.9|185999.9|8
1735202470000|2024-12-26 08:41:10|186160.5|186030.5|186180.5|186050.5|186237.3|186050.5|186160.5|185987.4|12
1735202480000|2024-12-26 08:41:20|186180.8|186050.8|186174.2|186044.2|186181.2|186051.2|186167.8|186037.8|10
1735202490000|2024-12-26 08:41:30|186166.1|186036.1|186154.4|186024.4|186216.9|186038.7|186154.4|185969.8|12
1735202500000|2024-12-26 08:41:40|186154.8|186024.8|186153.4|186023.4|186154.8|186024.8|186153.4|186023.4|5
1735202520000|2024-12-26 08:42:00|186136|186046|186138.5|186048.5|186138.5|186048.5|186135.5|186045.5|3
1735202530000|2024-12-26 08:42:10|186138|186048|186138|186048|186138|186048|186138|186048|1
1735202540000|2024-12-26 08:42:20|186139|186049|186153.9|186023.9|186156.2|186049|186139|186023.9|3
1735202550000|2024-12-26 08:42:30|186139|186049|186146|186056|186146|186056|186139|186049|4
1735202560000|2024-12-26 08:42:40|186145.5|186055.5|186145.5|186055.5|186145.5|186055.5|186145.5|186055.5|1
1735202580000|2024-12-26 08:43:00|186145|186055|186175.1|186045.1|186175.6|186070|186145|186044.9|7
1735202590000|2024-12-26 08:43:10|186177.1|186047.1|186174.4|186044.4|186177.1|186047.1|186174.4|186044.4|9
1735202600000|2024-12-26 08:43:20|186173.7|186043.7|186175.1|186045.1|186175.1|186045.1|186173.7|186043.7|2
1735202610000|2024-12-26 08:43:30|186176.1|186046.1|186158.5|186068.5|186176.1|186068.5|186158.5|186039.9|5
1735202620000|2024-12-26 08:43:40|186158|186068|186162|186072|186162|186072|186151.5|186061.5|7
1735202630000|2024-12-26 08:43:50|186171.7|186041.7|186171.7|186041.7|186171.7|186041.7|186171.7|186041.7|1
1735202650000|2024-12-26 08:44:10|186166.4|186036.4|186162.5|186032.5|186166.4|186036.4|186162.5|186032.5|4
1735202660000|2024-12-26 08:44:20|186164|186034|186121.8|185991.8|186166.7|186036.7|186112|185982|9
1735202670000|2024-12-26 08:44:30|186131.4|186001.4|186131.4|186001.4|186131.4|186001.4|186131.1|186001.1|5
1735202680000|2024-12-26 08:44:40|186131.1|186001.1|186128.1|185998.1|186131.1|186001.1|186128.1|185998.1|5
1735202690000|2024-12-26 08:44:50|186127.9|185997.9|186128.6|185998.6|186129.9|185999.9|186127.4|185997.4|8
1735202700000|2024-12-26 08:45:00|186109.5|186019.5|186115|185985|186116.5|186019.5|186109.5|185985|4
1735202710000|2024-12-26 08:45:10|186114.8|185984.8|186111.8|185981.8|186116.5|185986.5|186111.8|185981.8|6
1735202720000|2024-12-26 08:45:20|186111.5|185981.5|186109.8|185979.8|186111.5|185981.5|186108.3|185978.3|4
1735202730000|2024-12-26 08:45:30|186111.5|185981.5|186111.5|185981.5|186111.5|185981.5|186111.5|185981.5|1
1735202740000|2024-12-26 08:45:40|186113|185983|186113|185983|186113|185983|186113|185983|1
1735202750000|2024-12-26 08:45:50|186111.5|185981.5|186107.2|185977.2|186111.5|186000.5|186086.5|185977.2|4
1735202760000|2024-12-26 08:46:00|186106.5|185976.5|186106.5|185976.5|186106.5|185976.5|186106.5|185976.5|1
1735202780000|2024-12-26 08:46:20|186089|185999|186089|185999|186089|185999|186089|185999|1
1735202790000|2024-12-26 08:46:30|186090|186000|186093.5|186003.5|186093.5|186003.5|186090|186000|2
1735202800000|2024-12-26 08:46:40|186093|186003|186093|186003|186093|186003|186093|186003|1
1735202810000|2024-12-26 08:46:50|186092|186002|186094.1|185964.1|186095.7|186002|186087|185961.9|9
1735202820000|2024-12-26 08:47:00|186094.6|185964.6|186109.8|185979.8|186109.8|185979.8|186094.6|185964.6|4
1735202830000|2024-12-26 08:47:10|186110.8|185980.8|186115|185912.6|186115|185980.8|186074.1|185907.6|11
1735202840000|2024-12-26 08:47:20|186113|185902.1|186073.8|185943.8|186116.5|185943.8|186073.8|185900.1|7
1735202850000|2024-12-26 08:47:30|186073.6|185943.6|186073.6|185943.6|186073.6|185943.6|186073.6|185943.6|1
1735202860000|2024-12-26 08:47:40|186077.8|185947.8|186064|185974|186077.8|185974|186064|185944.1|6
1735202870000|2024-12-26 08:47:50|186049.5|185959.5|186053.2|185923.2|186055.2|185959.5|186049.5|185923.2|4
1735202890000|2024-12-26 08:48:10|186055.9|185925.9|186055.9|185925.9|186055.9|185925.9|186055.9|185925.9|1
1735202900000|2024-12-26 08:48:20|186057.5|185927.5|186057|185927|186058.5|185928.5|186054.5|185924.5|4
1735202910000|2024-12-26 08:48:30|186054|185924|186054|185924|186054|185924|186054|185924|1
1735202920000|2024-12-26 08:48:40|186052.9|185922.9|186052.9|185922.9|186052.9|185922.9|186052.9|185922.9|1
1735202940000|2024-12-26 08:49:00|186055.6|185925.6|186055.6|185925.6|186055.6|185925.6|186055.6|185925.6|1
1735202960000|2024-12-26 08:49:20|186058|185928|186114.1|185984.1|186119.8|185989.8|186058|185928|9
1735202970000|2024-12-26 08:49:30|186114.3|185984.3|186110.4|185980.4|186114.8|185984.8|186109.1|185979.1|12
1735202980000|2024-12-26 08:49:40|186110.1|185980.1|186111.4|185981.4|186111.4|185981.4|186110.1|185980.1|3
1735202990000|2024-12-26 08:49:50|186111.8|185981.8|186115.5|185985.5|186118|185988|186111.8|185981.8|8
1735203000000|2024-12-26 08:50:00|186118|185988|186112|185982|186118|185988|186110.5|185980.5|4
1735203010000|2024-12-26 08:50:10|186112.5|185982.5|186116|185986|186118.5|185988.5|186112.5|185982.5|5
1735203020000|2024-12-26 08:50:20|186119.5|185989.5|186119|185989|186119.5|185989.5|186114.5|185984.5|5
1735203030000|2024-12-26 08:50:30|186118|185988|186118.5|185988.5|186119|185989|186117|185987|6
1735203040000|2024-12-26 08:50:40|186118.3|185988.3|186179.1|186049.1|186217.2|186049.1|186118.3|185965.9|9
1735203050000|2024-12-26 08:50:50|186179|186049|186179.9|186049.9|186179.9|186049.9|186179|186049|4
1735203060000|2024-12-26 08:51:00|186181.5|186051.5|186208.2|186001.9|186208.2|186051.5|186175.2|186001.9|3
1735203070000|2024-12-26 08:51:10|186206.3|186003.4|186175.2|186045.2|186207.8|186045.2|186170.8|185997.4|6
1735203080000|2024-12-26 08:51:20|186164.3|186034.3|186171.3|186041.3|186175.3|186045.3|186163.9|186033.9|4
1735203090000|2024-12-26 08:51:30|186171.2|186041.2|186181.9|186051.9|186181.9|186051.9|186171.2|186041.2|2
1735203100000|2024-12-26 08:51:40|186172.9|186042.9|186177.3|186047.3|186177.3|186047.3|186172.9|186042.9|2
1735203110000|2024-12-26 08:51:50|186178.6|186048.6|186177.3|186047.3|186178.6|186048.6|186173.3|186043.3|5
1735203120000|2024-12-26 08:52:00|186158|186068|186158|186068|186158|186068|186158|186068|1
1735203130000|2024-12-26 08:52:10|186160|186070|186160|186070|186160|186070|186160|186070|1
1735203150000|2024-12-26 08:52:30|186176.3|186046.3|186178.3|186048.3|186178.3|186048.3|186171.9|186041.9|10
1735203160000|2024-12-26 08:52:40|186176.3|186046.3|186178.9|186048.9|186178.9|186048.9|186176.2|186046.2|3
1735203170000|2024-12-26 08:52:50|186174.6|186044.6|186178.3|186048.3|186178.3|186048.3|186171.6|186041.6|3
1735203180000|2024-12-26 08:53:00|186163|186073|186160|186070|186163|186073|186156.5|186066.5|12
1735203190000|2024-12-26 08:53:10|186156.5|186066.5|186160|186070|186160|186070|186156.5|186066.5|2
1735203200000|2024-12-26 08:53:20|186155|186065|186175.9|186045.9|186175.9|186070|186153.5|186045.9|6
1735203210000|2024-12-26 08:53:30|186170.9|186040.9|186194.3|186064.3|186194.3|186064.3|186170.9|186040.9|5
1735203220000|2024-12-26 08:53:40|186196.9|186066.9|186194.3|186064.3|186196.9|186066.9|186194.3|186064.3|2
1735203240000|2024-12-26 08:54:00|186193.9|186063.9|186174|186084|186193.9|186084|186174|186062.6|3
1735203250000|2024-12-26 08:54:10|186187.5|186057.5|186160.9|186030.9|186187.5|186057.5|186143.4|186013.4|14
1735203260000|2024-12-26 08:54:20|186162.6|186032.6|186162.6|186032.6|186162.6|186032.6|186162.6|186032.6|1
1735203280000|2024-12-26 08:54:40|186162.2|186032.2|186162.2|186032.2|186162.2|186032.2|186162.2|186032.2|1
1735203290000|2024-12-26 08:54:50|186145.5|186055.5|186145.5|186055.5|186145.5|186055.5|186145.5|186055.5|1
1735203300000|2024-12-26 08:55:00|186134.5|186044.5|186134|186044|186134.5|186044.5|186131|186041|5
1735203310000|2024-12-26 08:55:10|186134.5|186044.5|186152.5|186022.5|186152.5|186046|186133.5|186022.5|6
1735203320000|2024-12-26 08:55:20|186152.1|186022.1|186152.1|186022.1|186152.1|186022.1|186152.1|186022.1|1
1735203330000|2024-12-26 08:55:30|186150.1|186020.1|186151.1|186021.1|186151.1|186021.1|186150.1|186020.1|2
1735203340000|2024-12-26 08:55:40|186153.8|186023.8|186134|186044|186153.8|186045|186133|186023.1|5
1735203350000|2024-12-26 08:55:50|186135|186045|186134|186044|186137|186047|186134|186044|4
1735203360000|2024-12-26 08:56:00|186137|186047|186157.8|186027.8|186157.8|186050|186136|186027.8|4
1735203370000|2024-12-26 08:56:10|186155.1|186025.1|186158.7|186028.7|186159.1|186029.1|186153.8|186023.8|4
1735203380000|2024-12-26 08:56:20|186154.4|186024.4|186158.4|186028.4|186158.4|186028.4|186153.8|186023.8|4
1735203390000|2024-12-26 08:56:30|186155.8|186025.8|186158.4|186028.4|186158.4|186028.4|186154.4|186024.4|6
1735203400000|2024-12-26 08:56:40|186141|186051|186141|186051|186143|186053|186136|186046|6
1735203410000|2024-12-26 08:56:50|186135.5|186045.5|186138|186048|186138|186048|186134.5|186044.5|6
1735203420000|2024-12-26 08:57:00|186144|186054|186159.9|186029.9|186160.2|186054|186135.5|186025.2|11
1735203430000|2024-12-26 08:57:10|186155.2|186025.2|186159.6|186029.6|186159.6|186029.6|186155.2|186025.2|2
1735203440000|2024-12-26 08:57:20|186155.2|186025.2|186160.9|186030.9|186160.9|186030.9|186155.2|186025.2|2
1735203450000|2024-12-26 08:57:30|186156.3|186026.3|186142|186052|186161.2|186054|186135|186024.9|16
1735203460000|2024-12-26 08:57:40|186136|186046|186149|186059|186149|186059|186136|186046|2
1735203470000|2024-12-26 08:57:50|186164.8|186034.8|186164.8|186034.8|186164.8|186034.8|186164.8|186034.8|1
1735203480000|2024-12-26 08:58:00|186164.1|186034.1|186158.4|186028.4|186164.1|186034.1|186158.4|186028.4|6
1735203490000|2024-12-26 08:58:10|186159.5|186029.5|186156.1|186026.1|186159.5|186029.5|186151.8|186021.8|10
1735203500000|2024-12-26 08:58:20|186136|186046|186136|186046|186136|186046|186136|186046|1
1735203510000|2024-12-26 08:58:30|186135.5|186045.5|186151.8|186021.8|186154.1|186045.5|186135.5|186021.8|4
1735203520000|2024-12-26 08:58:40|186149.1|186019.1|186154.1|186024.1|186154.3|186024.3|186149.1|186019.1|3
1735203530000|2024-12-26 08:58:50|186152.8|186022.8|186154.3|186024.3|186154.3|186024.3|186151.8|186021.8|8
1735203550000|2024-12-26 08:59:10|186135.5|186045.5|186145|186055|186149.5|186059.5|186130|186040|7
1735203560000|2024-12-26 08:59:20|186167.4|186037.4|186264.1|186134.1|186273.4|186143.4|186167.4|186037.4|5
1735203570000|2024-12-26 08:59:30|186264|186134|186259.7|186129.7|186270.7|186140.7|186259.7|186129.7|8
1735203580000|2024-12-26 08:59:40|186258.6|186128.6|186267.2|186137.2|186267.4|186137.4|186258.6|186128.6|9
1735203590000|2024-12-26 08:59:50|186267.5|186137.5|186259.4|186129.4|186267.5|186137.5|186257.9|186127.9|10
1735203600000|2024-12-26 09:00:00|186267.9|186137.9|186270.1|186140.1|186273.9|186143.9|186267.9|186137.9|8
1735203610000|2024-12-26 09:00:10|186271.4|186141.4|186261|186131|186312.6|186182.6|186261|186131|10
1735203620000|2024-12-26 09:00:20|186261.3|186131.3|186268.3|186138.3|186268.8|186138.8|186261.3|186131.3|9
1735203630000|2024-12-26 09:00:30|186269.5|186139.5|186268.3|186138.3|186269.5|186139.5|186268.3|186138.3|7
1735203640000|2024-12-26 09:00:40|186268|186138|186268|186138|186268|186138|186268|186138|1
1735203650000|2024-12-26 09:00:50|186251|186161|186251|186161|186251|186161|186251|186161|1
1735203660000|2024-12-26 09:01:00|186279.4|186149.4|186298.6|186168.6|186298.6|186168.6|186279.4|186149.4|6
1735203670000|2024-12-26 09:01:10|186297.8|186167.8|186267.9|186137.9|186298.6|186168.6|186267.9|186137.9|11
1735203680000|2024-12-26 09:01:20|186268.1|186138.1|186276.2|186146.2|186276.2|186146.2|186267.6|186137.6|5
1735203710000|2024-12-26 09:01:50|186275.2|186145.2|186278|186148|186278|186148|186275.2|186145.2|3
1735203720000|2024-12-26 09:02:00|186279.5|186149.5|186260|186170|186279.5|186170|186260|186148|3
1735203730000|2024-12-26 09:02:10|186305.9|186175.9|186305.9|186175.9|186305.9|186175.9|186302.6|186172.6|6
1735203750000|2024-12-26 09:02:30|186298.8|186168.8|186294.1|186164.1|186298.8|186168.8|186293.6|186163.6|5
1735203760000|2024-12-26 09:02:40|186286.6|186156.6|186276.9|186146.9|186286.6|186156.6|186269.1|186139.1|3
1735203790000|2024-12-26 09:03:10|186278|186148|186278|186148|186278|186148|186278|186148|1
1735203810000|2024-12-26 09:03:30|186275.5|186145.5|186275.5|186145.5|186275.5|186145.5|186275.5|186145.5|1
1735203850000|2024-12-26 09:04:10|186278|186148|186278|186148|186278|186148|186278|186148|1
1735203870000|2024-12-26 09:04:30|186275.4|186145.4|186275.4|186145.4|186275.4|186145.4|186275.4|186145.4|1
1735203900000|2024-12-26 09:05:00|186278|186148|186288.9|186158.9|186332.7|186159.9|186278|186115.1|6
1735203910000|2024-12-26 09:05:10|186289.2|186159.2|186289.2|186159.2|186289.2|186159.2|186289.2|186159.2|1
1735203930000|2024-12-26 09:05:30|186285.9|186155.9|186286.5|186156.5|186288.1|186158.1|186284.5|186154.5|7
1735203940000|2024-12-26 09:05:40|186290.5|186160.5|186295.5|186165.5|186300|186170|186290.5|186160.5|3
1735203950000|2024-12-26 09:05:50|186296|186166|186286.5|186156.5|186296|186166|186286.5|186156.5|5
1735203960000|2024-12-26 09:06:00|186283.6|186153.6|186283.9|186153.9|186283.9|186153.9|186283.1|186153.1|6
1735203970000|2024-12-26 09:06:10|186283.6|186153.6|186293.9|186163.9|186293.9|186163.9|186283.6|186153.6|4
1735203980000|2024-12-26 09:06:20|186295.7|186165.7|186295.7|186165.7|186295.7|186165.7|186295.7|186165.7|1
1735203990000|2024-12-26 09:06:30|186294.4|186164.4|186308.2|186178.2|186312|186182|186294.4|186164.4|5
1735204000000|2024-12-26 09:06:40|186308.3|186178.3|186294.8|186164.8|186309.5|186179.5|186292.5|186162.5|8
1735204010000|2024-12-26 09:06:50|186296|186166|186297.5|186167.5|186299.1|186169.1|186295.8|186165.8|6
1735204020000|2024-12-26 09:07:00|186300.1|186170.1|186302.9|186172.9|186307.2|186177.2|186300.1|186170.1|5
1735204030000|2024-12-26 09:07:10|186304.9|186174.9|186311.9|186181.9|186311.9|186181.9|186304.9|186174.9|2
1735204040000|2024-12-26 09:07:20|186308.2|186178.2|186314.2|186184.2|186314.2|186184.2|186308.2|186178.2|3
1735204050000|2024-12-26 09:07:30|186301|186211|186301|186211|186301|186211|186294|186204|6
1735204060000|2024-12-26 09:07:40|186298|186208|186377|186247|186377.3|186247.3|186298|186208|11
1735204070000|2024-12-26 09:07:50|186376.8|186246.8|186376.8|186246.8|186376.8|186246.8|186376.8|186246.8|1
1735204080000|2024-12-26 09:08:00|186378.8|186248.8|186378.8|186248.8|186378.8|186248.8|186378.8|186248.8|1
1735204090000|2024-12-26 09:08:10|186362|186272|186358|186268|186362|186272|186358|186268|3
1735204100000|2024-12-26 09:08:20|186368.6|186238.6|186339|186209|186368.6|186238.6|186334.5|186204.5|4
1735204110000|2024-12-26 09:08:30|186339.2|186209.2|186339.5|186209.5|186339.5|186209.5|186339.2|186209.2|2
1735204120000|2024-12-26 09:08:40|186338.1|186208.1|186349|186219|186349|186219|186336.5|186206.5|4
1735204130000|2024-12-26 09:08:50|186346.7|186216.7|186306.6|186176.6|186364.9|186216.7|186305.6|186159.4|11
1735204140000|2024-12-26 09:09:00|186306.1|186176.1|186292.8|186162.8|186306.1|186176.1|186290.8|186160.8|10
1735204150000|2024-12-26 09:09:10|186292.5|186162.5|186290.8|186160.8|186292.5|186162.5|186290.8|186160.8|5
1735204170000|2024-12-26 09:09:30|186287.5|186157.5|186287|186157|186288|186158|186287|186157|5
1735204180000|2024-12-26 09:09:40|186291.2|186161.2|186290.7|186160.7|186291.2|186161.2|186290.7|186160.7|5
1735204190000|2024-12-26 09:09:50|186283.5|186153.5|186283|186153|186283.5|186153.5|186282.3|186152.3|5
1735204210000|2024-12-26 09:10:10|186283.3|186153.3|186272.2|186142.2|186283.3|186153.3|186268.7|186138.7|5
1735204240000|2024-12-26 09:10:40|186279|186149|186279|186149|186279|186149|186279|186149|1
1735204250000|2024-12-26 09:10:50|186280|186150|186280|186150|186280|186150|186280|186150|1
1735204260000|2024-12-26 09:11:00|186279|186149|186278|186148|186279.5|186149.5|186278|186148|3
1735204270000|2024-12-26 09:11:10|186276.3|186146.3|186251|186161|186276.3|186164.8|186249.3|186139.3|5
1735204280000|2024-12-26 09:11:20|186254.6|186164.6|186254.6|186164.6|186254.6|186164.6|186254.6|186164.6|1
1735204290000|2024-12-26 09:11:30|186257.2|186167.2|186257.2|186167.2|186257.2|186167.2|186257.2|186167.2|1
1735204320000|2024-12-26 09:12:00|186253.7|186163.7|186250.6|186160.6|186257.3|186167.3|186250.4|186160.4|7
1735204330000|2024-12-26 09:12:10|186250.8|186160.8|186250.6|186160.6|186256.4|186166.4|186250.6|186160.6|4
1735204340000|2024-12-26 09:12:20|186255.5|186165.5|186252.4|186162.4|186255.5|186165.5|186252.4|186162.4|3
1735204350000|2024-12-26 09:12:30|186255|186165|186252.1|186162.1|186256.8|186166.8|186249.8|186159.8|6
1735204360000|2024-12-26 09:12:40|186246.2|186156.2|186196.5|186066.5|186246.2|186156.2|186174.1|186066.5|7
1735204370000|2024-12-26 09:12:50|186196.7|186066.7|186191.6|186061.6|186197.5|186067.5|186181.9|186051.9|13
1735204380000|2024-12-26 09:13:00|186171.3|186081.3|186172.9|186082.9|186177.4|186087.4|186171.3|186081.3|6
1735204390000|2024-12-26 09:13:10|186176.3|186086.3|186178.8|186088.8|186178.8|186088.8|186176.3|186086.3|9
1735204410000|2024-12-26 09:13:30|186177.3|186087.3|186178.9|186088.9|186178.9|186088.9|186177.3|186087.3|2
1735204420000|2024-12-26 09:13:40|186175|186085|186179.5|186089.5|186179.5|186089.5|186175|186085|2
1735204430000|2024-12-26 09:13:50|186179.2|186089.2|186179.2|186089.2|186179.2|186089.2|186179.2|186089.2|1
1735204450000|2024-12-26 09:14:10|186179.5|186089.5|186179.5|186089.5|186179.5|186089.5|186179.5|186089.5|1
1735204460000|2024-12-26 09:14:20|186176|186086|186171.4|186081.4|186176|186086|186167.3|186077.3|3
1735204470000|2024-12-26 09:14:30|186173.6|186083.6|186176.7|186086.7|186176.7|186086.7|186173.6|186083.6|3
1735204480000|2024-12-26 09:14:40|186172.7|186082.7|186179.7|186089.7|186179.7|186089.7|186169.8|186079.8|11
1735204490000|2024-12-26 09:14:50|186180.5|186090.5|186180.5|186090.5|186180.5|186090.5|186180.5|186090.5|1
1735204510000|2024-12-26 09:15:10|186183.5|186093.5|186237.9|186147.9|186237.9|186147.9|186183.5|186093.5|10
1735204520000|2024-12-26 09:15:20|186234|186144|186237.8|186147.8|186242.5|186152.5|186234|186144|8
1735204530000|2024-12-26 09:15:30|186234|186144|186231.8|186141.8|186234|186144|186227|186137|4
1735204540000|2024-12-26 09:15:40|186230.3|186140.3|186230.3|186140.3|186230.3|186140.3|186230.3|186140.3|1
1735204550000|2024-12-26 09:15:50|186226.8|186136.8|186232.9|186142.9|186236|186146|186226.8|186136.8|7
1735204560000|2024-12-26 09:16:00|186229.1|186139.1|186234.2|186144.2|186234.2|186144.2|186228.7|186138.7|5
1735204570000|2024-12-26 09:16:10|186232.9|186142.9|186233.9|186143.9|186233.9|186143.9|186232.9|186142.9|2
1735204580000|2024-12-26 09:16:20|186232.9|186142.9|186253|186123|186253|186143.9|186232.9|186123|3
1735204590000|2024-12-26 09:16:30|186250.7|186120.7|186254|186124|186254.4|186124.4|186250.7|186120.7|4
1735204600000|2024-12-26 09:16:40|186255.4|186125.4|186254.4|186124.4|186256|186126|186254.4|186124.4|4
1735204610000|2024-12-26 09:16:50|186254|186124|186254.4|186124.4|186254.4|186124.4|186253.7|186123.7|3
1735204620000|2024-12-26 09:17:00|186256.7|186126.7|186327.2|186115.2|186327.2|186155.8|186256.7|186115.2|6
1735204630000|2024-12-26 09:17:10|186328.2|186114.7|186328.2|186114.7|186328.2|186114.7|186328.2|186114.7|1
1735204640000|2024-12-26 09:17:20|186329.2|186114.3|186287.9|186157.9|186329.2|186158.2|186284.9|186114.3|12
1735204650000|2024-12-26 09:17:30|186285.6|186155.6|186285.6|186155.6|186285.6|186155.6|186285.6|186155.6|1
1735204670000|2024-12-26 09:17:50|186290.5|186160.5|186287.4|186157.4|186293.3|186163.3|186287.4|186157.4|5
1735204680000|2024-12-26 09:18:00|186287.9|186157.9|186287.7|186157.7|186287.9|186157.9|186287.7|186157.7|2
1735204690000|2024-12-26 09:18:10|186290.5|186160.5|186289.7|186159.7|186290.5|186160.5|186289.7|186159.7|2
1735204700000|2024-12-26 09:18:20|186290.2|186160.2|186288.5|186158.5|186290.2|186160.2|186288.5|186158.5|3
1735204710000|2024-12-26 09:18:30|186287.5|186157.5|186287.5|186157.5|186287.5|186157.5|186287.5|186157.5|1
1735204720000|2024-12-26 09:18:40|186281.8|186151.8|186272.1|186142.1|186281.8|186151.8|186271.1|186141.1|8
1735204730000|2024-12-26 09:18:50|186272.4|186142.4|186269.9|186139.9|186272.4|186142.4|186269.9|186139.9|2
1735204740000|2024-12-26 09:19:00|186272.7|186142.7|186272.9|186142.9|186272.9|186142.9|186272.7|186142.7|2
1735204750000|2024-12-26 09:19:10|186274.4|186144.4|186275.2|186145.2|186275.7|186145.7|186273.7|186143.7|5
1735204760000|2024-12-26 09:19:20|186272.9|186142.9|186275.2|186145.2|186275.2|186145.2|186272.9|186142.9|2
1735204770000|2024-12-26 09:19:30|186259|186169|186254|186164|186259|186169|186254|186164|2
1735204780000|2024-12-26 09:19:40|186251.5|186161.5|186276.4|186146.4|186276.4|186161.5|186251.5|186142.4|4
1735204790000|2024-12-26 09:19:50|186275.4|186145.4|186274.4|186144.4|186275.4|186145.4|186272.7|186142.7|3
1735204810000|2024-12-26 09:20:10|186257|186167|186256.5|186166.5|186259.5|186169.5|186256.5|186166.5|4
1735204820000|2024-12-26 09:20:20|186256.6|186166.6|186256.6|186166.6|186256.6|186166.6|186256.6|186166.6|1
1735204830000|2024-12-26 09:20:30|186256.1|186166.1|186259.4|186169.4|186259.4|186169.4|186256.1|186166.1|3
1735204840000|2024-12-26 09:20:40|186258.6|186168.6|186258.4|186168.4|186259.6|186169.6|186258.4|186168.4|3
1735204860000|2024-12-26 09:21:00|186260|186170|186249.4|186159.4|186262|186172|186249.4|186159.4|7
1735204870000|2024-12-26 09:21:10|186252.4|186162.4|186249.5|186159.5|186252.4|186162.4|186249.5|186159.5|2
1735204880000|2024-12-26 09:21:20|186252.5|186162.5|186253.3|186163.3|186253.3|186163.3|186252.5|186162.5|2
1735204890000|2024-12-26 09:21:30|186248.9|186158.9|186251.7|186161.7|186255.1|186165.1|186248.9|186158.9|4
1735204900000|2024-12-26 09:21:40|186249.7|186159.7|186156.6|186066.6|186249.7|186159.7|186156.1|186066.1|10
1735204910000|2024-12-26 09:21:50|186157.2|186067.2|186153.4|186063.4|186157.2|186067.2|186153.4|186063.4|6
1735204920000|2024-12-26 09:22:00|186153.7|186063.7|186166.2|186036.2|186166.2|186063.7|186145.6|186036.2|6
1735204930000|2024-12-26 09:22:10|186162.3|186032.3|186141.4|186051.4|186162.3|186051.4|186140.4|186032.3|6
1735204950000|2024-12-26 09:22:30|186141.6|186051.6|186138.1|186048.1|186141.6|186051.6|186138.1|186048.1|4
1735204960000|2024-12-26 09:22:40|186141|186051|186144.5|186054.5|186144.5|186054.5|186141|186051|2
1735204970000|2024-12-26 09:22:50|186143.7|186053.7|186159.6|186069.6|186162.9|186072.9|186143.7|186053.7|8
1735204990000|2024-12-26 09:23:10|186164.2|186074.2|186178.8|186088.8|186178.8|186088.8|186164.2|186074.2|2
1735205000000|2024-12-26 09:23:20|186180.6|186090.6|186179.1|186089.1|186180.6|186090.6|186179.1|186089.1|2
1735205010000|2024-12-26 09:23:30|186178.8|186088.8|186178.8|186088.8|186178.8|186088.8|186178.8|186088.8|1
1735205020000|2024-12-26 09:23:40|186177.5|186087.5|186176.5|186086.5|186177.5|186087.5|186176.5|186086.5|3
1735205030000|2024-12-26 09:23:50|186182.7|186092.7|186178.9|186088.9|186182.7|186092.7|186178.7|186088.7|6
1735205040000|2024-12-26 09:24:00|186178.7|186088.7|186178.7|186088.7|186178.7|186088.7|186178.7|186088.7|1
1735205050000|2024-12-26 09:24:10|186179.2|186089.2|186178.7|186088.7|186179.2|186089.2|186178.7|186088.7|2
1735205060000|2024-12-26 09:24:20|186176.5|186086.5|186176.5|186086.5|186176.5|186086.5|186176.5|186086.5|1
1735205070000|2024-12-26 09:24:30|186175.3|186085.3|186168.7|186078.7|186175.3|186085.3|186157.7|186067.7|11
1735205080000|2024-12-26 09:24:40|186167.8|186077.8|186167.5|186077.5|186167.8|186077.8|186167.5|186077.5|2
1735205090000|2024-12-26 09:24:50|186170.9|186080.9|186172.4|186082.4|186172.4|186082.4|186170.9|186080.9|2
1735205100000|2024-12-26 09:25:00|186172.6|186082.6|186175.8|186085.8|186176.6|186086.6|186172.6|186082.6|5
1735205110000|2024-12-26 09:25:10|186177.1|186087.1|186177.1|186087.1|186177.1|186087.1|186177.1|186087.1|1
1735205120000|2024-12-26 09:25:20|186176.9|186086.9|186176.9|186086.9|186176.9|186086.9|186176.9|186086.9|1
1735205130000|2024-12-26 09:25:30|186176.5|186086.5|186176.5|186086.5|186176.5|186086.5|186176.5|186086.5|1
1735205150000|2024-12-26 09:25:50|186177.9|186087.9|186170.8|186080.8|186177.9|186087.9|186170.8|186080.8|3
1735205160000|2024-12-26 09:26:00|186174.5|186084.5|186173|186083|186175.3|186085.3|186169.7|186079.7|5
1735205170000|2024-12-26 09:26:10|186173.7|186083.7|186174.5|186084.5|186174.5|186084.5|186170.6|186080.6|5
1735205190000|2024-12-26 09:26:30|186175.5|186085.5|186178.9|186088.9|186179.1|186089.1|186175.5|186085.5|3
1735205210000|2024-12-26 09:26:50|186178.4|186088.4|186160.6|186070.6|186178.4|186088.4|186160.6|186070.6|3
1735205220000|2024-12-26 09:27:00|186156.6|186066.6|186158.2|186068.2|186162|186072|186156.6|186066.6|3
1735205230000|2024-12-26 09:27:10|186159.2|186069.2|186156.2|186066.2|186162.9|186072.9|186156.2|186066.2|4
1735205250000|2024-12-26 09:27:30|186160.2|186070.2|186159.5|186069.5|186160.2|186070.2|186154.8|186064.8|3
1735205260000|2024-12-26 09:27:40|186155.3|186065.3|186155|186065|186159.3|186069.3|186155|186065|3
1735205280000|2024-12-26 09:28:00|186159.3|186069.3|186155.1|186065.1|186159.3|186069.3|186155.1|186065.1|4
1735205300000|2024-12-26 09:28:20|186153.6|186063.6|186154.6|186064.6|186154.6|186064.6|186153.6|186063.6|2
1735205310000|2024-12-26 09:28:30|186163|186073|186229|186139|186229.2|186139.2|186151.5|186061.5|6
1735205320000|2024-12-26 09:28:40|186229.7|186139.7|186222.6|186132.6|186229.7|186139.7|186215.6|186125.6|12
1735205330000|2024-12-26 09:28:50|186223.6|186133.6|186225.1|186135.1|186225.4|186135.4|186223.6|186133.6|7
1735205340000|2024-12-26 09:29:00|186227.9|186137.9|186214.7|186124.7|186228.2|186138.2|186214.7|186124.7|5
1735205350000|2024-12-26 09:29:10|186211.6|186121.6|186211.6|186121.6|186211.6|186121.6|186211.6|186121.6|1
1735205360000|2024-12-26 09:29:20|186211.3|186121.3|186211.6|186121.6|186211.6|186121.6|186211.3|186121.3|2
1735205370000|2024-12-26 09:29:30|186213.8|186123.8|186214.5|186124.5|186214.5|186124.5|186213.8|186123.8|4
1735205380000|2024-12-26 09:29:40|186219.5|186129.5|186219.5|186129.5|186219.5|186129.5|186219.5|186129.5|1
1735205390000|2024-12-26 09:29:50|186220|186130|186228.9|186138.9|186232.4|186142.4|186218.3|186128.3|5
1735205400000|2024-12-26 09:30:00|186226.7|186136.7|186228.9|186138.9|186228.9|186138.9|186226.7|186136.7|2
1735205410000|2024-12-26 09:30:10|186228.6|186138.6|186228.6|186138.6|186228.6|186138.6|186228.6|186138.6|1
1735205420000|2024-12-26 09:30:20|186228.9|186138.9|186279.8|186189.8|186284.3|186194.3|186228.4|186138.4|11
1735205430000|2024-12-26 09:30:30|186280.1|186190.1|186279.9|186189.9|186280.1|186190.1|186279.9|186189.9|2
1735205440000|2024-12-26 09:30:40|186276.1|186186.1|186276.6|186186.6|186276.6|186186.6|186272.6|186182.6|3
1735205460000|2024-12-26 09:31:00|186278.6|186188.6|186278.6|186188.6|186278.6|186188.6|186278.6|186188.6|1
1735205470000|2024-12-26 09:31:10|186282|186192|186282|186192|186282|186192|186282|186192|1
1735205480000|2024-12-26 09:31:20|186282.1|186192.1|186292.9|186162.9|186292.9|186192.1|186274.1|186162.9|5
1735205490000|2024-12-26 09:31:30|186293.6|186163.6|186293.6|186163.6|186293.6|186163.6|186293.6|186163.6|1
1735205500000|2024-12-26 09:31:40|186292.9|186162.9|186278.8|186148.8|186294.5|186164.5|186278.8|186148.8|11
1735205510000|2024-12-26 09:31:50|186281.8|186151.8|186278.8|186148.8|186281.8|186151.8|186278.8|186148.8|2
1735205530000|2024-12-26 09:32:10|186259|186169|186259|186169|186259|186169|186259|186169|1
1735205540000|2024-12-26 09:32:20|186261|186171|186256|186166|186266.5|186176.5|186256|186166|7
1735205550000|2024-12-26 09:32:30|186270.9|186140.9|186271.5|186141.5|186272.2|186142.2|186270.9|186140.9|3
1735205560000|2024-12-26 09:32:40|186271.2|186141.2|186272.2|186142.2|186272.2|186142.2|186271.2|186141.2|2
1735205580000|2024-12-26 09:33:00|186278|186148|186278|186148|186278|186148|186278|186148|1
1735205600000|2024-12-26 09:33:20|186277.6|186147.6|186277.6|186147.6|186277.6|186147.6|186277.6|186147.6|1
1735205630000|2024-12-26 09:33:50|186278|186148|186278|186148|186278|186148|186278|186148|1
1735205660000|2024-12-26 09:34:20|186277.5|186147.5|186277.5|186147.5|186277.5|186147.5|186277.5|186147.5|1
1735205690000|2024-12-26 09:34:50|186278|186148|186278|186148|186278|186148|186278|186148|1
1735205710000|2024-12-26 09:35:10|186273.5|186143.5|186277.3|186147.3|186278|186148|186273.5|186143.5|3
1735205740000|2024-12-26 09:35:40|186278|186148|186278|186148|186278|186148|186278|186148|1
1735205770000|2024-12-26 09:36:10|186277.7|186147.7|186301.6|186171.6|186301.6|186171.6|186277.7|186147.7|4
1735205780000|2024-12-26 09:36:20|186301.3|186171.3|186299.6|186169.6|186301.3|186171.3|186299.6|186169.6|3
1735205790000|2024-12-26 09:36:30|186297.3|186167.3|186284.7|186154.7|186297.3|186167.3|186284.7|186154.7|6
1735205800000|2024-12-26 09:36:40|186283.4|186153.4|186283.4|186153.4|186283.4|186153.4|186283.4|186153.4|1
1735205810000|2024-12-26 09:36:50|186285.1|186155.1|186279.9|186149.9|186285.1|186155.1|186278.3|186148.3|4
1735205830000|2024-12-26 09:37:10|186280.3|186150.3|186280.3|186150.3|186280.3|186150.3|186280.3|186150.3|1
1735205840000|2024-12-26 09:37:20|186278.5|186148.5|186281.5|186151.5|186281.8|186151.8|186278.5|186148.5|6
1735205850000|2024-12-26 09:37:30|186288.5|186158.5|186285|186155|186288.5|186158.5|186282|186152|4
1735205870000|2024-12-26 09:37:50|186283.4|186153.4|186273.9|186143.9|186283.4|186153.4|186273.9|186143.9|4
1735205880000|2024-12-26 09:38:00|186273.6|186143.6|186273.6|186143.6|186273.6|186143.6|186273.6|186143.6|1
1735205900000|2024-12-26 09:38:20|186278|186148|186276.5|186146.5|186278|186148|186276.5|186146.5|2
1735205910000|2024-12-26 09:38:30|186278|186148|186277|186147|186278|186148|186277|186147|4
1735205930000|2024-12-26 09:38:50|186276.9|186146.9|186276.9|186146.9|186276.9|186146.9|186276.9|186146.9|1
1735205940000|2024-12-26 09:39:00|186273.9|186143.9|186273.9|186143.9|186273.9|186143.9|186273.9|186143.9|1
1735205960000|2024-12-26 09:39:20|186272.5|186142.5|186272.5|186142.5|186272.5|186142.5|186272.5|186142.5|1
1735205980000|2024-12-26 09:39:40|186277.5|186147.5|186277.2|186147.2|186278|186148|186277.2|186147.2|3
1735206020000|2024-12-26 09:40:20|186278|186148|186278|186148|186278|186148|186278|186148|1
1735206040000|2024-12-26 09:40:40|186277.8|186147.8|186277.8|186147.8|186277.8|186147.8|186277.8|186147.8|1
1735206080000|2024-12-26 09:41:20|186278|186148|186278|186148|186278|186148|186278|186148|1
1735206090000|2024-12-26 09:41:30|186277.5|186147.5|186277.2|186147.2|186277.5|186147.5|186277.2|186147.2|2
1735206110000|2024-12-26 09:41:50|186273.9|186143.9|186273.1|186143.1|186273.9|186143.9|186273.1|186143.1|2
1735206130000|2024-12-26 09:42:10|186272.8|186142.8|186272.8|186142.8|186272.8|186142.8|186272.8|186142.8|1
1735206140000|2024-12-26 09:42:20|186272|186142|186272|186142|186272|186142|186272|186142|1
1735206150000|2024-12-26 09:42:30|186278|186148|186278|186148|186278|186148|186278|186148|1
1735206160000|2024-12-26 09:42:40|186258|186168|186253|186163|186258|186168|186253|186163|3
1735206170000|2024-12-26 09:42:50|186269.9|186139.9|186269.5|186139.5|186269.9|186139.9|186269.5|186139.5|2
1735206190000|2024-12-26 09:43:10|186267.9|186137.9|186267.9|186137.9|186267.9|186137.9|186267.9|186137.9|1
1735206200000|2024-12-26 09:43:20|186250.5|186160.5|186250.5|186160.5|186250.5|186160.5|186250.5|186160.5|1
1735206210000|2024-12-26 09:43:30|186250|186160|186231.2|186101.2|186254.3|186160|186219|186048.6|7
1735206220000|2024-12-26 09:43:40|186228.9|186098.9|186230.8|186100.8|186230.8|186100.8|186228.9|186098.9|3
1735206230000|2024-12-26 09:43:50|186236.6|186106.6|186277.1|186147.1|186277.7|186147.7|186236.6|186106.6|8
1735206240000|2024-12-26 09:44:00|186278.4|186148.4|186279.7|186149.7|186280.1|186150.1|186278.4|186148.4|4
1735206250000|2024-12-26 09:44:10|186279.4|186149.4|186279.4|186149.4|186279.4|186149.4|186279.4|186149.4|1
1735206260000|2024-12-26 09:44:20|186275.4|186145.4|186278.9|186148.9|186279.6|186149.6|186274.7|186144.7|5
1735206290000|2024-12-26 09:44:50|186256.5|186166.5|186256.5|186166.5|186256.5|186166.5|186256.5|186166.5|1
1735206300000|2024-12-26 09:45:00|186261.5|186171.5|186276.3|186146.3|186276.3|186171.5|186261.5|186143.3|3
1735206310000|2024-12-26 09:45:10|186276|186146|186276|186146|186276|186146|186276|186146|1
1735206330000|2024-12-26 09:45:30|186274.3|186144.3|186256|186166|186274.3|186166|186256|186144|3
1735206340000|2024-12-26 09:45:40|186253|186163|186256|186166|186256|186166|186253|186163|2
1735206350000|2024-12-26 09:45:50|186255|186165|186248.5|186158.5|186255|186165|186248.5|186158.5|2
1735206360000|2024-12-26 09:46:00|186267.3|186137.3|186267.3|186137.3|186267.3|186137.3|186267.3|186137.3|1
1735206370000|2024-12-26 09:46:10|186267.7|186137.7|186265.3|186135.3|186267.7|186137.7|186265.3|186135.3|2
1735206380000|2024-12-26 09:46:20|186266|186136|186266|186136|186266|186136|186266|186136|1
1735206390000|2024-12-26 09:46:30|186246.5|186156.5|186255|186165|186255|186165|186246.5|186156.5|4
1735206410000|2024-12-26 09:46:50|186245|186155|186270.4|186140.4|186270.4|186166|186245|186140.4|7
1735206420000|2024-12-26 09:47:00|186270.8|186140.8|186269.1|186139.1|186270.8|186140.8|186269.1|186139.1|2
1735206440000|2024-12-26 09:47:20|186267.1|186137.1|186269.1|186139.1|186269.1|186139.1|186267.1|186137.1|2
1735206450000|2024-12-26 09:47:30|186250.5|186160.5|186249.5|186159.5|186250.5|186160.5|186249.5|186159.5|2
1735206460000|2024-12-26 09:47:40|186255|186165|186254|186164|186256|186166|186254|186164|3
1735206470000|2024-12-26 09:47:50|186256|186166|186273.8|186143.8|186273.8|186166|186256|186143.8|2
1735206500000|2024-12-26 09:48:20|186274.5|186144.5|186256|186166|186274.5|186166.5|186256|186144.1|4
1735206520000|2024-12-26 09:48:40|186275|186145|186275|186145|186275|186145|186275|186145|1
1735206540000|2024-12-26 09:49:00|186274.4|186144.4|186273|186143|186274.4|186144.4|186271.4|186141.4|3
1735206560000|2024-12-26 09:49:20|186253|186163|186264.6|186134.6|186268.5|186163|186253|186134.6|3
1735206570000|2024-12-26 09:49:30|186269.9|186139.9|186268.2|186138.2|186269.9|186139.9|186268.2|186138.2|2
1735206580000|2024-12-26 09:49:40|186269.5|186139.5|186269.5|186139.5|186269.5|186139.5|186269.5|186139.5|1
1735206590000|2024-12-26 09:49:50|186267.9|186137.9|186252|186162|186267.9|186162|186252|186137.9|2
1735206600000|2024-12-26 09:50:00|186254|186164|186247|186157|186254|186164|186247|186157|2
1735206610000|2024-12-26 09:50:10|186264|186134|186264|186134|186264|186134|186264|186134|1
1735206620000|2024-12-26 09:50:20|186263.6|186133.6|186263.6|186133.6|186263.6|186133.6|186263.6|186133.6|1
1735206650000|2024-12-26 09:50:50|186246.5|186156.5|186246.5|186156.5|186246.5|186156.5|186246.5|186156.5|1
1735206660000|2024-12-26 09:51:00|186245.5|186155.5|186255|186125|186255|186155.5|186243|186113|11
1735206670000|2024-12-26 09:51:10|186249.3|186119.3|186255|186125|186255|186125|186249|186119|10
1735206690000|2024-12-26 09:51:30|186254.3|186124.3|186239.5|186149.5|186254.3|186149.5|186239.5|186124.3|2
1735206710000|2024-12-26 09:51:50|186255.3|186125.3|186255.3|186125.3|186255.3|186125.3|186255.3|186125.3|1
1735206720000|2024-12-26 09:52:00|186250|186120|186251.3|186121.3|186256|186126|186249.6|186119.6|8
1735206740000|2024-12-26 09:52:20|186256|186126|186251.3|186121.3|186256|186126|186250.7|186120.7|3
1735206750000|2024-12-26 09:52:30|186233.5|186143.5|186233.5|186143.5|186233.5|186143.5|186233.5|186143.5|1
1735206770000|2024-12-26 09:52:50|186251|186121|186255.6|186125.6|186255.6|186125.6|186249.6|186119.6|8
1735206780000|2024-12-26 09:53:00|186260.3|186130.3|186276|186146|186276|186146|186260.3|186130.3|2
1735206790000|2024-12-26 09:53:10|186275.3|186145.3|186278.7|186148.7|186278.7|186148.7|186275.3|186145.3|2
1735206810000|2024-12-26 09:53:30|186278.3|186148.3|186259.5|186169.5|186278.3|186169.5|186259.5|186148.3|2
1735206820000|2024-12-26 09:53:40|186260|186170|186260|186170|186260|186170|186260|186170|1
1735206830000|2024-12-26 09:53:50|186280.5|186150.5|186280.5|186150.5|186280.5|186150.5|186280.5|186150.5|1
1735206840000|2024-12-26 09:54:00|186281.2|186151.2|186351.7|186221.7|186352|186222|186281.2|186151.2|7
1735206850000|2024-12-26 09:54:10|186353.5|186223.5|186356.7|186226.7|186356.7|186226.7|186353.5|186223.5|8
1735206860000|2024-12-26 09:54:20|186356.4|186226.4|186356.4|186226.4|186356.4|186226.4|186356.4|186226.4|1
1735206870000|2024-12-26 09:54:30|186357|186227|186357|186227|186357|186227|186357|186227|1
1735206890000|2024-12-26 09:54:50|186338|186248|186414.8|186284.8|186420.5|186290.5|186338|186248|16
1735206900000|2024-12-26 09:55:00|186419.2|186289.2|186484.7|186239.3|186485.2|186296.7|186419.2|186239.3|5
1735206910000|2024-12-26 09:55:10|186486.8|186242.8|186488.3|186242.8|186488.3|186242.8|186486.8|186242.8|2
1735206920000|2024-12-26 09:55:20|186486.8|186241.3|186488.3|186237.3|186488.3|186241.3|186483.8|186237.3|4
1735206930000|2024-12-26 09:55:30|186507|186218|186512.7|186263.8|186512.7|186265.8|186507|186218|5
1735206950000|2024-12-26 09:55:50|186511.8|186266.3|186502.1|186260.9|186514.8|186266.3|186502.1|186256.1|6
1735206960000|2024-12-26 09:56:00|186507.5|186262.2|186508|186259.7|186508|186262.2|186505.6|186259.7|4
1735206970000|2024-12-26 09:56:10|186506.6|186260.7|186506|186259.1|186506.6|186260.7|186502.7|186257.7|5
1735206990000|2024-12-26 09:56:30|186527|186246|186527|186246|186527|186252|186516|186246|3
1735207010000|2024-12-26 09:56:50|186508.5|186261.6|186508.5|186261.6|186508.5|186261.6|186508.5|186261.6|1
1735207020000|2024-12-26 09:57:00|186505.1|186267.6|186508.5|186261.6|186508.5|186267.6|186505.1|186261.6|3
1735207030000|2024-12-26 09:57:10|186506|186266.1|186508.5|186261.6|186508.5|186266.1|186506|186261.6|3
1735207040000|2024-12-26 09:57:20|186527|186246|186509|186262|186527|186262|186500.5|186246|3
1735207070000|2024-12-26 09:57:50|186527|186246|186527|186246|186527|186246|186527|186246|1
1735207080000|2024-12-26 09:58:00|186508|186249|186490.9|186255|186508|186255|186490.9|186249|2
1735207090000|2024-12-26 09:58:10|186491.4|186255.5|186491.4|186255.5|186491.4|186255.5|186491.4|186255.5|1
1735207100000|2024-12-26 09:58:20|186490.9||186490.9||186490.9||186490.9||1
1735207110000|2024-12-26 09:58:30|186508|186250|186504|186254|186508|186254|186504|186250|2
1735207120000|2024-12-26 09:58:40|186507|186256|186507|186256|186507|186256|186507|186256|1
1735207130000|2024-12-26 09:58:50|186513|186254|186489.6|186258.1|186513|186258.1|186489.6|186254|3
1735207140000|2024-12-26 09:59:00|186492.6|186260.2|186497.2|186275.3|186497.2|186276.8|186492.6|186260.2|3
1735207160000|2024-12-26 09:59:20|186487.9|186266|186482.9|186269.9|186497|186275|186481.4|186266|7
1735207170000|2024-12-26 09:59:30|186480.3|186268.4|186480.3|186268.4|186480.3|186268.4|186480.3|186268.4|1
1735207180000|2024-12-26 09:59:40|186480.9||186480.9||186480.9||186480.9||1
1735207190000|2024-12-26 09:59:50|186486|186274|186486|186275|186486|186275|186486|186274|2
1735207200000|2024-12-26 10:00:00|186439.5|186309.5|186441.2|186311.2|186441.2|186311.2|186439.5|186309.5|4
1735207210000|2024-12-26 10:00:10|186445.9|186243.1|186408.8|186278.8|186445.9|186278.8|186408.8|186243.1|2
1735207220000|2024-12-26 10:00:20|186446.9|186243.1|186448.9|186242.1|186448.9|186243.1|186446.9|186242.1|3
1735207230000|2024-12-26 10:00:30|186414|186284|186419.6|186289.6|186419.6|186289.6|186414|186284|2
1735207240000|2024-12-26 10:00:40|186456.9|186254.1|186456.9|186254.1|186456.9|186254.1|186456.9|186254.1|1
1735207260000|2024-12-26 10:01:00|186481|186239|186481|186239|186481|186239|186481|186239|1
1735207280000|2024-12-26 10:01:20|186462|186249|186411|186281|186462|186281|186404|186233.4|5
1735207290000|2024-12-26 10:01:30|186413|186283|186418.4|186288.4|186418.8|186288.8|186413|186283|3
1735207300000|2024-12-26 10:01:40|186410.9|186280.9|186410.9|186280.9|186410.9|186280.9|186410.9|186280.9|1
1735207310000|2024-12-26 10:01:50|186410.6|186280.6|186410.6|186280.6|186410.6|186280.6|186410.6|186280.6|1
1735207320000|2024-12-26 10:02:00|186413.9|186283.9|186416.1|186286.1|186416.1|186286.1|186413.9|186283.9|2
1735207330000|2024-12-26 10:02:10|186416.6|186286.6|186421.1|186291.1|186421.1|186291.1|186416.6|186286.6|2
1735207340000|2024-12-26 10:02:20|186415.5|186285.5|186423.1|186293.1|186423.1|186293.1|186415.5|186285.5|6
1735207350000|2024-12-26 10:02:30|186422.3|186292.3|186461.1|186257.3|186461.1|186293.1|186422.3|186257.3|3
1735207360000|2024-12-26 10:02:40|186470.6|186239.9|186425.5|186295.5|186470.6|186295.5|186425.5|186239.9|5
1735207370000|2024-12-26 10:02:50|186462.6|186256.4|186429.9|186299.9|186465.5|186300.9|186429.7|186256.4|7
1735207380000|2024-12-26 10:03:00|186430.5|186300.5|186430.9|186300.9|186430.9|186300.9|186430.5|186300.5|2
1735207390000|2024-12-26 10:03:10|186431.2|186301.2|186429.9|186299.9|186467.1|186301.2|186429.7|186260.8|8
1735207400000|2024-12-26 10:03:20|186466|186258|186466|186258|186466|186258|186466|186258|1
1735207410000|2024-12-26 10:03:30|186474|186244|186465.2|186236.9|186474|186253.4|186457.2|186236.9|4
1735207420000|2024-12-26 10:03:40|186466.2|186236.4|186427.5|186297.5|186466.2|186297.7|186427.5|186236.4|6
1735207430000|2024-12-26 10:03:50|186427.7|186297.7|186427.7|186297.7|186427.7|186297.7|186427.7|186297.7|1
1735207440000|2024-12-26 10:04:00|186465.9|186255.4|186427.7|186297.7|186465.9|186297.7|186427.7|186255.4|2
1735207450000|2024-12-26 10:04:10|186467|186253.4|186418.2|186288.2|186467|186290.5|186417.4|186245.7|12
1735207460000|2024-12-26 10:04:20|186455.2|186253.2|186455.2|186253.2|186455.2|186253.2|186455.2|186253.2|1
1735207480000|2024-12-26 10:04:40|186463.7|186237.6|186475|186229|186479|186240.7|186461.7|186227|6
1735207500000|2024-12-26 10:05:00|186457|186242|186457|186242|186457|186242|186457|186242|1
1735207510000|2024-12-26 10:05:10|186453.6|186243.5|186457|186242|186457|186243.5|186453.6|186242|2
1735207520000|2024-12-26 10:05:20|186453.6|186244|186411.3|186281.3|186453.6|186281.3|186411.3|186244|2
1735207530000|2024-12-26 10:05:30|186449|186242|186450|186242|186450|186242|186449|186242|2
1735207550000|2024-12-26 10:05:50|186449|186241|186449|186241|186449|186241|186449|186241|1
1735207560000|2024-12-26 10:06:00|186413|186283|186413|186283|186413|186283|186413|186283|1
1735207570000|2024-12-26 10:06:10|186403.4|186273.4|186424.3|186294.3|186425|186295|186376.4|186246.4|16
1735207580000|2024-12-26 10:06:20|186424|186294|186428.6|186298.6|186429.3|186299.3|186424|186294|5
1735207590000|2024-12-26 10:06:30|186433.2|186303.2|186428.4|186298.4|186433.2|186303.2|186428.4|186298.4|2
1735207610000|2024-12-26 10:06:50|186432|186302|186510.2|186380.2|186510.2|186380.2|186432|186302|6
1735207620000|2024-12-26 10:07:00|186513.3|186383.3|186530.6|186400.6|186533.3|186403.3|186513.3|186383.3|9
1735207630000|2024-12-26 10:07:10|186529.8|186399.8|186525.1|186395.1|186529.8|186399.8|186525.1|186395.1|11
1735207640000|2024-12-26 10:07:20|186524.8|186394.8|186523.8|186393.8|186524.8|186394.8|186523.8|186393.8|5
1735207650000|2024-12-26 10:07:30|186530.4|186400.4|186530.4|186400.4|186530.4|186400.4|186530.4|186400.4|1
1735207670000|2024-12-26 10:07:50|186521.7|186391.7|186521.4|186391.4|186521.7|186391.7|186521.4|186391.4|2
1735207700000|2024-12-26 10:08:20|186529|186399|186529|186399|186529|186399|186529|186399|1
1735207730000|2024-12-26 10:08:50|186518.6|186388.6|186517.8|186387.8|186518.6|186388.6|186517.8|186387.8|3
1735207750000|2024-12-26 10:09:10|186518.3|186388.3|186528.5|186398.5|186528.5|186398.5|186518.3|186388.3|2
1735207760000|2024-12-26 10:09:20|186511.6|186381.6|186473.7|186343.7|186511.6|186381.6|186473.6|186308.7|6
1735207770000|2024-12-26 10:09:30|186473.6|186343.6|186472.9|186342.9|186473.9|186343.9|186472.9|186342.9|6
1735207780000|2024-12-26 10:09:40|186472.7|186342.7|186472.7|186342.7|186475.1|186345.1|186472.7|186342.7|5
1735207790000|2024-12-26 10:09:50|186474.9|186344.9|186474.9|186344.9|186474.9|186344.9|186474.9|186344.9|1
1735207800000|2024-12-26 10:10:00|186478|186348|186476|186346|186478|186348|186476|186346|2
1735207820000|2024-12-26 10:10:20|186475.5|186345.5|186478.8|186348.8|186479.5|186349.5|186475.5|186345.5|3
1735207830000|2024-12-26 10:10:30|186478.3|186348.3|186478.3|186348.3|186478.3|186348.3|186478.3|186348.3|1
1735207840000|2024-12-26 10:10:40|186480.5|186350.5|186480.5|186350.5|186480.5|186350.5|186480.5|186350.5|1
1735207850000|2024-12-26 10:10:50|186483|186353|186494.2|186364.2|186496.5|186366.5|186482.5|186352.5|5
1735207860000|2024-12-26 10:11:00|186490.5|186360.5|186494.5|186364.5|186494.5|186364.5|186490.5|186360.5|2
1735207870000|2024-12-26 10:11:10|186492.5|186362.5|186489.5|186359.5|186494.5|186364.5|186485.8|186355.8|5
1735207880000|2024-12-26 10:11:20|186485|186355|186480.2|186350.2|186485.5|186355.5|186480.2|186350.2|5
1735207890000|2024-12-26 10:11:30|186480.4|186350.4|186491.7|186361.7|186493.8|186363.8|186480.4|186350.4|9
1735207910000|2024-12-26 10:11:50|186487.3|186357.3|186496.5|186366.5|186497|186367|186487.3|186357.3|9
1735207920000|2024-12-26 10:12:00|186492.5|186362.5|186497|186367|186497|186367|186492.5|186362.5|6
1735207940000|2024-12-26 10:12:20|186499.5|186369.5|186497.5|186367.5|186499.5|186369.5|186497.5|186367.5|2
1735207950000|2024-12-26 10:12:30|186490.5|186360.5|186497.5|186367.5|186498.5|186368.5|186490.5|186360.5|5
1735207960000|2024-12-26 10:12:40|186492.9|186362.9|186488.9|186358.9|186492.9|186362.9|186488.9|186358.9|2
1735207970000|2024-12-26 10:12:50|186492.4|186362.4|186492.4|186362.4|186492.4|186362.4|186488.4|186358.4|3
1735207980000|2024-12-26 10:13:00|186487.9|186357.9|186472.9|186342.9|186491.9|186361.9|186472.9|186342.9|8
1735208000000|2024-12-26 10:13:20|186472.8|186342.8|186472.8|186342.8|186472.8|186342.8|186472.8|186342.8|1
1735208010000|2024-12-26 10:13:30|186470.8|186340.8|186471|186341|186471|186341|186469.6|186339.6|4
1735208020000|2024-12-26 10:13:40|186475|186345|186478.8|186348.8|186478.8|186348.8|186474.5|186344.5|3
1735208030000|2024-12-26 10:13:50|186480.5|186350.5|186487.8|186357.8|186489.7|186359.7|186480.5|186350.5|4
1735208040000|2024-12-26 10:14:00|186483.5|186353.5|186486.6|186356.6|186487|186357|186482.9|186352.9|9
1735208060000|2024-12-26 10:14:20|186493.8|186363.8|186494.5|186364.5|186494.5|186364.5|186489.8|186359.8|8
1735208080000|2024-12-26 10:14:40|186494.3|186364.3|186489.3|186359.3|186494.3|186364.3|186489.3|186359.3|2
1735208100000|2024-12-26 10:15:00|186484.8|186354.8|186478.4|186348.4|186484.8|186354.8|186478.4|186348.4|5
1735208110000|2024-12-26 10:15:10|186469|186339|186462.9|186332.9|186469|186339|186462.9|186332.9|4
1735208120000|2024-12-26 10:15:20|186458.1|186328.1|186452|186322|186458.1|186328.1|186444.3|186314.3|4
1735208140000|2024-12-26 10:15:40|186455.6|186325.6|186483.6|186353.6|186485|186355|186455.6|186325.6|7
1735208150000|2024-12-26 10:15:50|186484.5|186354.5|186484.3|186354.3|186484.5|186354.5|186484.3|186354.3|2
1735208160000|2024-12-26 10:16:00|186486.6|186356.6|186487.1|186357.1|186490.6|186360.6|186486.6|186356.6|7
1735208180000|2024-12-26 10:16:20|186486|186356|186489.9|186359.9|186492.1|186362.1|186486|186356|8
1735208200000|2024-12-26 10:16:40|186491.1|186361.1|186488.8|186358.8|186491.1|186361.1|186487.8|186357.8|5
1735208220000|2024-12-26 10:17:00|186483.5|186353.5|186480|186350|186483.5|186353.5|186480|186350|2
1735208230000|2024-12-26 10:17:10|186482.5|186352.5|186482.5|186352.5|186482.5|186352.5|186482.5|186352.5|1
1735208240000|2024-12-26 10:17:20|186487.4|186357.4|186489|186359|186489|186359|186485.9|186355.9|3
1735208250000|2024-12-26 10:17:30|186489.6|186359.6|186489.6|186359.6|186490.2|186360.2|186488.7|186358.7|5
1735208270000|2024-12-26 10:17:50|186493.7|186363.7|186542.6|186412.6|186542.6|186412.6|186493.7|186363.7|8
1735208280000|2024-12-26 10:18:00|186547.4|186417.4|186559.6|186429.6|186559.6|186429.6|186547.4|186417.4|8
1735208290000|2024-12-26 10:18:10|186555.3|186425.3|186570.1|186440.1|186570.1|186440.1|186555.3|186425.3|6
1735208300000|2024-12-26 10:18:20|186572.4|186442.4|186572.4|186442.4|186572.4|186442.4|186572.4|186442.4|1
1735208320000|2024-12-26 10:18:40|186573.6|186443.6|186573.6|186443.6|186573.6|186443.6|186573.6|186443.6|1
1735208330000|2024-12-26 10:18:50|186573|186443|186559|186429|186607|186443|186559|186405|7
1735208350000|2024-12-26 10:19:10|186558.5|186428.5|186558.5|186428.5|186558.5|186428.5|186558.5|186428.5|1
1735208360000|2024-12-26 10:19:20|186557.5|186427.5|186557.5|186427.5|186557.5|186427.5|186557.5|186427.5|1
1735208370000|2024-12-26 10:19:30|186553|186423|186593|186391|186593|186426.5|186553|186391|7
1735208380000|2024-12-26 10:19:40|186558.1|186428.1|186558.1|186428.1|186558.1|186428.1|186558.1|186428.1|1
1735208400000|2024-12-26 10:20:00|186558.3|186428.3|186558.3|186428.3|186558.3|186428.3|186558.1|186428.1|3
1735208410000|2024-12-26 10:20:10|186558.1|186428.1|186558.6|186428.6|186558.6|186428.6|186558.1|186428.1|2
1735208420000|2024-12-26 10:20:20|186594|186392|186593|186391|186594|186426.5|186556.5|186391|3
1735208440000|2024-12-26 10:20:40|186558.1|186428.1|186558.1|186428.1|186558.1|186428.1|186558.1|186428.1|1
1735208460000|2024-12-26 10:21:00|186596.3|186393.8|186561.6|186431.6|186596.3|186431.6|186561.3|186393.8|3
1735208470000|2024-12-26 10:21:10|186563.5|186433.5|186568.3|186438.3|186568.3|186438.3|186563.5|186433.5|3
1735208480000|2024-12-26 10:21:20|186570.3|186440.3|186572.5|186442.5|186572.5|186442.5|186569|186439|4
1735208490000|2024-12-26 10:21:30|186571.5|186441.5|186572.5|186442.5|186572.5|186442.5|186569.8|186439.8|5
1735208500000|2024-12-26 10:21:40|186576|186446|186578|186448|186578|186448|186574.5|186444.5|5
1735208510000|2024-12-26 10:21:50|186585|186455|186578|186448|186585|186455|186577|186447|3
1735208520000|2024-12-26 10:22:00|186577.5|186447.5|186557.6|186427.6|186577.5|186447.5|186557.6|186427.6|4
1735208530000|2024-12-26 10:22:10|186557.1|186427.1|186556.8|186426.8|186557.1|186427.1|186556.8|186426.8|2
1735208560000|2024-12-26 10:22:40|186556|186426|186556.5|186426.5|186556.5|186426.5|186556|186426|2
1735208570000|2024-12-26 10:22:50|186556|186426|186556|186426|186556|186426|186556|186426|1
1735208580000|2024-12-26 10:23:00|186559|186429|186559.9|186429.9|186559.9|186429.9|186559|186429|2
1735208590000|2024-12-26 10:23:10|186559.4|186429.4|186559.9|186429.9|186559.9|186429.9|186559.4|186429.4|2
1735208600000|2024-12-26 10:23:20|186556.7|186426.7|186556.7|186426.7|186556.7|186426.7|186556.7|186426.7|1
1735208610000|2024-12-26 10:23:30|186553|186423|186553|186423|186553|186423|186553|186423|1
1735208620000|2024-12-26 10:23:40|186548.5|186418.5|186567.6|186437.6|186570.3|186440.3|186548.5|186418.5|4
1735208630000|2024-12-26 10:23:50|186570.1|186440.1|186571.4|186441.4|186571.4|186441.4|186570.1|186440.1|3
1735208650000|2024-12-26 10:24:10|186570|186440|186570|186440|186570|186440|186570|186440|1
1735208660000|2024-12-26 10:24:20|186570.5|186440.5|186557.2|186427.2|186570.5|186440.5|186557|186427|5
1735208670000|2024-12-26 10:24:30|186557.7|186427.7|186558.9|186428.9|186558.9|186428.9|186557.7|186427.7|2
1735208680000|2024-12-26 10:24:40|186559.2|186429.2|186560.2|186430.2|186560.4|186430.4|186559.2|186429.2|3
1735208690000|2024-12-26 10:24:50|186567.6|186437.6|186598.4|186468.4|186598.4|186468.4|186567.6|186437.6|8
1735208700000|2024-12-26 10:25:00|186599.6|186469.6|186618.1|186488.1|186618.1|186488.1|186599.6|186469.6|3
1735208710000|2024-12-26 10:25:10|186624.5|186494.5|186625.2|186495.2|186625.2|186495.2|186623.5|186493.5|4
1735208720000|2024-12-26 10:25:20|186625|186495|186625.2|186495.2|186625.2|186495.2|186625|186495|2
1735208730000|2024-12-26 10:25:30|186625|186495|186625.2|186495.2|186625.2|186495.2|186625|186495|2
1735208740000|2024-12-26 10:25:40|186627|186497|186627|186497|186627|186497|186627|186497|1
1735208760000|2024-12-26 10:26:00|186618.5|186488.5|186626.7|186496.7|186627|186497|186618.5|186488.5|5
1735208790000|2024-12-26 10:26:30|186627|186497|186627|186497|186627|186497|186627|186497|1
1735208820000|2024-12-26 10:27:00|186628.8|186498.8|186628.8|186498.8|186628.8|186498.8|186628.8|186498.8|1
1735208830000|2024-12-26 10:27:10|186607.6|186517.6|186607.7|186517.7|186607.7|186517.7|186607.6|186517.6|2
1735208860000|2024-12-26 10:27:40|186627|186497|186627|186497|186627|186497|186627|186497|1
1735208880000|2024-12-26 10:28:00|186606.2|186516.2|186596.5|186506.5|186606.2|186516.2|186592.1|186502.1|3
1735208890000|2024-12-26 10:28:10|186598|186508|186601.5|186511.5|186601.5|186511.5|186598|186508|2
1735208900000|2024-12-26 10:28:20|186600.5|186510.5|186600.5|186510.5|186600.5|186510.5|186600.5|186510.5|1
1735208910000|2024-12-26 10:28:30|186603.4|186513.4|186601.6|186511.6|186603.9|186513.9|186598.1|186508.1|4
1735208920000|2024-12-26 10:28:40|186601.3|186511.3|186598.3|186508.3|186601.3|186511.3|186598.3|186508.3|2
1735208930000|2024-12-26 10:28:50|186594.3|186504.3|186596.5|186506.5|186596.5|186506.5|186594.3|186504.3|2
1735208940000|2024-12-26 10:29:00|186596.8|186506.8|186596.8|186506.8|186596.8|186506.8|186596.8|186506.8|1
1735208960000|2024-12-26 10:29:20|186597.8|186507.8|186631.5|186501.5|186667.3|186577.3|186594.9|186497.1|16
1735208970000|2024-12-26 10:29:30|186627.5|186497.5|186623.6|186493.6|186627.5|186497.5|186621.5|186491.5|7
1735208980000|2024-12-26 10:29:40|186603.9|186513.9|186607.8|186517.8|186636.9|186546.9|186603.7|186513.7|13
1735208990000|2024-12-26 10:29:50|186607.6|186517.6|186633.7|186543.7|186633.7|186543.7|186607.6|186517.6|5
1735209000000|2024-12-26 10:30:00|186635.7|186545.7|186657|186567|186658|186568|186635.7|186545.7|15
1735209010000|2024-12-26 10:30:10|186661.6|186571.6|186661.6|186571.6|186661.6|186571.6|186661.6|186571.6|1
1735209020000|2024-12-26 10:30:20|186681.7|186591.7|186658.2|186528.2|186681.7|186591.7|186636.5|186508.7|15
1735209030000|2024-12-26 10:30:30|186658|186528|186657.8|186527.8|186658|186528|186657.5|186527.5|8
1735209040000|2024-12-26 10:30:40|186657.7|186527.7|186613.3|186523.3|186657.7|186547.5|186613.1|186523.1|11
1735209050000|2024-12-26 10:30:50|186616.4|186526.4|186616.2|186526.2|186616.4|186526.4|186616.2|186526.2|2
1735209060000|2024-12-26 10:31:00|186615.2|186525.2|186617.9|186527.9|186619.9|186529.9|186611.5|186521.5|9
1735209070000|2024-12-26 10:31:10|186618.1|186528.1|186618.1|186528.1|186618.1|186528.1|186618.1|186528.1|1
1735209080000|2024-12-26 10:31:20|186617.7|186527.7|186613.2|186523.2|186617.7|186527.7|186613.2|186523.2|3
1735209120000|2024-12-26 10:32:00|186616|186526|186614.5|186524.5|186616|186526|186614.5|186524.5|2
1735209130000|2024-12-26 10:32:10|186614|186524|186613.1|186523.1|186614|186524|186613.1|186523.1|2
1735209140000|2024-12-26 10:32:20|186615|186525|186615|186525|186615|186525|186615|186525|1
1735209150000|2024-12-26 10:32:30|186613.6|186523.6|186613.1|186523.1|186613.8|186523.8|186613.1|186523.1|3
1735209160000|2024-12-26 10:32:40|186612.8|186522.8|186612.3|186522.3|186612.8|186522.8|186612.3|186522.3|2
1735209170000|2024-12-26 10:32:50|186612.5|186522.5|186597.4|186507.4|186612.5|186522.5|186596.2|186506.2|8
1735209200000|2024-12-26 10:33:20|186596.9|186506.9|186604|186514|186604|186514|186596.9|186506.9|2
1735209230000|2024-12-26 10:33:50|186596.2|186506.2|186596.2|186506.2|186596.2|186506.2|186596.2|186506.2|1
1735209240000|2024-12-26 10:34:00|186595.9|186505.9|186595.9|186505.9|186595.9|186505.9|186595.9|186505.9|1
1735209250000|2024-12-26 10:34:10|186594.2|186504.2|186594.2|186504.2|186594.2|186504.2|186594.2|186504.2|1
1735209260000|2024-12-26 10:34:20|186600|186510|186600.5|186510.5|186600.5|186510.5|186600|186510|2
1735209280000|2024-12-26 10:34:40|186593.8|186503.8|186593.8|186503.8|186593.8|186503.8|186593.8|186503.8|1
1735209290000|2024-12-26 10:34:50|186594.1|186504.1|186591|186501|186594.1|186504.1|186591|186501|2
1735209300000|2024-12-26 10:35:00|186594|186504|186594|186504|186594|186504|186594|186504|1
1735209310000|2024-12-26 10:35:10|186592.5|186502.5|186592.5|186502.5|186595.6|186505.6|186592.5|186502.5|4
1735209320000|2024-12-26 10:35:20|186590.7|186500.7|186592.5|186502.5|186592.5|186502.5|186590.7|186500.7|2
1735209330000|2024-12-26 10:35:30|186590.5|186500.5|186592.5|186502.5|186592.5|186502.5|186590.3|186500.3|4
1735209340000|2024-12-26 10:35:40|186589.7|186499.7|186596.2|186506.2|186596.2|186506.2|186589.7|186499.7|3
1735209350000|2024-12-26 10:35:50|186592.8|186502.8|186594.6|186504.6|186596.1|186506.1|186592|186502|5
1735209360000|2024-12-26 10:36:00|186593.3|186503.3|186593.3|186503.3|186593.3|186503.3|186593.3|186503.3|1
1735209380000|2024-12-26 10:36:20|186599|186509|186605.5|186515.5|186605.5|186515.5|186599|186509|5
1735209390000|2024-12-26 10:36:30|186599|186509|186591.1|186501.1|186604.5|186514.5|186590.8|186500.8|4
1735209400000|2024-12-26 10:36:40|186589.1|186499.1|186588.1|186498.1|186591.1|186501.1|186588.1|186498.1|4
1735209410000|2024-12-26 10:36:50|186591.1|186501.1|186590.8|186500.8|186591.1|186501.1|186590.3|186500.3|3
1735209420000|2024-12-26 10:37:00|186591.1|186501.1|186594.7|186504.7|186596|186506|186591.1|186501.1|4
1735209440000|2024-12-26 10:37:20|186591.6|186501.6|186591.6|186501.6|186591.6|186501.6|186591.6|186501.6|1
1735209460000|2024-12-26 10:37:40|186590.9|186500.9|186590.9|186500.9|186590.9|186500.9|186590.9|186500.9|1
1735209480000|2024-12-26 10:38:00|186599|186509|186596.5|186506.5|186600.5|186510.5|186596.5|186506.5|3
1735209490000|2024-12-26 10:38:10|186586.5|186496.5|186484.4|186354.4|186586.5|186496.5|186476.8|186346.8|6
1735209500000|2024-12-26 10:38:20|186488|186358|186478.3|186348.3|186488|186358|186478.3|186348.3|3
1735209510000|2024-12-26 10:38:30|186473.3|186343.3|186519.4|186389.4|186521.5|186391.5|186473.3|186343.3|14
1735209520000|2024-12-26 10:38:40|186499.5|186409.5|186502.5|186412.5|186502.9|186412.9|186499.4|186409.4|5
1735209530000|2024-12-26 10:38:50|186502.4|186412.4|186511.1|186421.1|186511.1|186421.1|186502.4|186412.4|4
1735209550000|2024-12-26 10:39:10|186507.5|186417.5|186500|186410|186507.5|186417.5|186500|186410|2
1735209560000|2024-12-26 10:39:20|186503.3|186413.3|186514.3|186424.3|186514.3|186424.3|186503.3|186413.3|2
1735209590000|2024-12-26 10:39:50|186512.3|186422.3|186508.4|186418.4|186524.5|186422.3|186504.3|186390.2|9
1735209610000|2024-12-26 10:40:10|186510.8|186420.8|186510.1|186420.1|186510.8|186420.8|186510.1|186420.1|2
1735209630000|2024-12-26 10:40:30|186520|186430|186520|186430|186520|186430|186520|186430|1
1735209640000|2024-12-26 10:40:40|186519|186429|186519|186429|186519|186429|186519|186429|1
1735209650000|2024-12-26 10:40:50|186510|186420|186510|186420|186510|186420|186510|186420|1
1735209660000|2024-12-26 10:41:00|186506.3|186416.3|186505.8|186415.8|186506.3|186416.3|186505.8|186415.8|2
1735209680000|2024-12-26 10:41:20|186509.5|186419.5|186515.3|186425.3|186515.3|186425.3|186509.5|186419.5|4
1735209710000|2024-12-26 10:41:50|186524|186434|186520.5|186430.5|186524|186434|186520.5|186430.5|2
1735209720000|2024-12-26 10:42:00|186515.3|186425.3|186516.8|186426.8|186516.8|186426.8|186515.3|186425.3|2
1735209770000|2024-12-26 10:42:50|186523.5|186433.5|186523.5|186433.5|186523.5|186433.5|186523.5|186433.5|1
1735209780000|2024-12-26 10:43:00|186516|186426|186516.2|186426.2|186516.2|186426.2|186516|186426|2
1735209810000|2024-12-26 10:43:30|186521.2|186431.2|186513.6|186423.6|186551.1|186461.1|186510.7|186420.7|9
1735209820000|2024-12-26 10:43:40|186512.1|186422.1|186512.1|186422.1|186512.1|186422.1|186512.1|186422.1|1
1735209850000|2024-12-26 10:44:10|186519|186429|186519.5|186429.5|186519.5|186429.5|186519|186429|2
1735209860000|2024-12-26 10:44:20|186513.5|186423.5|186513.5|186423.5|186513.5|186423.5|186513.5|186423.5|1
1735209880000|2024-12-26 10:44:40|186513.3|186423.3|186513.3|186423.3|186513.3|186423.3|186513.3|186423.3|1
1735209900000|2024-12-26 10:45:00|186519.5|186429.5|186519.5|186429.5|186519.5|186429.5|186519.5|186429.5|1
1735209910000|2024-12-26 10:45:10|186522.5|186432.5|186518|186428|186525|186435|186517.5|186427.5|5
1735209920000|2024-12-26 10:45:20|186513.2|186423.2|186514|186424|186516.7|186426.7|186513.2|186423.2|3
1735209960000|2024-12-26 10:46:00|186516|186426|186505.9|186415.9|186534.1|186444.1|186502.9|186412.9|13
1735209970000|2024-12-26 10:46:10|186508.9|186418.9|186509|186419|186509|186419|186508.9|186418.9|2
1735209980000|2024-12-26 10:46:20|186505.1|186415.1|186504.2|186414.2|186505.1|186415.1|186504.2|186414.2|2
1735210010000|2024-12-26 10:46:50|186502.7|186412.7|186502.7|186412.7|186502.7|186412.7|186502.7|186412.7|1
1735210020000|2024-12-26 10:47:00|186514.5|186424.5|186514.5|186424.5|186514.5|186424.5|186514.5|186424.5|1
1735210030000|2024-12-26 10:47:10|186505.8|186415.8|186507.4|186417.4|186507.4|186417.4|186504.3|186414.3|4
1735210040000|2024-12-26 10:47:20|186511.8|186421.8|186512|186422|186512.3|186422.3|186511.8|186421.8|3
1735210070000|2024-12-26 10:47:50|186508.8|186418.8|186508.1|186418.1|186508.8|186418.8|186508.1|186418.1|2
1735210090000|2024-12-26 10:48:10|186508.8|186418.8|186504.9|186414.9|186508.8|186418.8|186504.9|186414.9|2
1735210120000|2024-12-26 10:48:40|186503.4|186413.4|186503.4|186413.4|186503.4|186413.4|186503.4|186413.4|1
1735210130000|2024-12-26 10:48:50|186515|186425|186506.3|186416.3|186515|186425|186506.3|186416.3|2
1735210140000|2024-12-26 10:49:00|186503.2|186413.2|186506.7|186416.7|186506.7|186416.7|186503.2|186413.2|2
1735210150000|2024-12-26 10:49:10|186508.1|186418.1|186510.2|186420.2|186510.2|186420.2|186508.1|186418.1|2
1735210160000|2024-12-26 10:49:20|186509.5|186419.5|186506.8|186416.8|186509.5|186419.5|186506.8|186416.8|2
1735210190000|2024-12-26 10:49:50|186507.5|186417.5|186506.3|186416.3|186507.5|186417.5|186506.3|186416.3|2
1735210200000|2024-12-26 10:50:00|186515.5|186425.5|186448|186318|186515.5|186425.5|186426.4|186318|4
1735210210000|2024-12-26 10:50:10|186441.6|186311.6|186450.9|186320.9|186451|186321|186441.6|186311.6|13
1735210220000|2024-12-26 10:50:20|186449.5|186319.5|186428.7|186338.7|186449.5|186339.5|186424.4|186319.5|6
1735210230000|2024-12-26 10:50:30|186428.5|186338.5|186428.7|186338.7|186428.7|186338.7|186428.5|186338.5|2
1735210240000|2024-12-26 10:50:40|186425.6|186335.6|186424.1|186334.1|186430.3|186340.3|186424.1|186334.1|3
1735210250000|2024-12-26 10:50:50|186417.9|186327.9|186435|186345|186437.2|186347.2|186417.9|186327.9|9
1735210260000|2024-12-26 10:51:00|186430.1|186340.1|186432.6|186342.6|186432.6|186342.6|186428.3|186338.3|3
1735210290000|2024-12-26 10:51:30|186431.3|186341.3|186431.3|186341.3|186431.3|186341.3|186431.3|186341.3|1
1735210300000|2024-12-26 10:51:40|186434|186344|186440.4|186350.4|186441.3|186351.3|186434|186344|7
1735210320000|2024-12-26 10:52:00|186434.8|186344.8|186439.6|186349.6|186439.6|186349.6|186433.6|186343.6|3
1735210350000|2024-12-26 10:52:30|186440.5|186350.5|186431.7|186341.7|186440.5|186350.5|186425.4|186335.4|5
1735210390000|2024-12-26 10:53:10|186434|186344|186434|186344|186434|186344|186434|186344|1
1735210400000|2024-12-26 10:53:20|186429.5|186339.5|186435|186345|186435|186345|186429.5|186339.5|2
1735210410000|2024-12-26 10:53:30|186433.2|186343.2|186433.2|186343.2|186433.2|186343.2|186433.2|186343.2|1
1735210420000|2024-12-26 10:53:40|186436.7|186346.7|186434|186344|186443.1|186353.1|186434|186344|5
1735210430000|2024-12-26 10:53:50|186433.1|186343.1|186437.4|186347.4|186437.4|186347.4|186433.1|186343.1|2
1735210460000|2024-12-26 10:54:20|186438|186348|186438|186348|186438|186348|186438|186348|1
1735210470000|2024-12-26 10:54:30|186440.4|186350.4|186443.4|186353.4|186443.4|186353.4|186440.4|186350.4|2
1735210480000|2024-12-26 10:54:40|186447.3|186357.3|186442.4|186352.4|186447.3|186357.3|186435.4|186345.4|5
1735210500000|2024-12-26 10:55:00|186441.8|186351.8|186437.8|186347.8|186441.8|186351.8|186429.4|186339.4|6
1735210530000|2024-12-26 10:55:30|186432.3|186342.3|186436.6|186346.6|186436.6|186346.6|186432.3|186342.3|3
1735210550000|2024-12-26 10:55:50|186430.7|186340.7|186425.4|186335.4|186430.7|186340.7|186419.8|186329.8|3
1735210560000|2024-12-26 10:56:00|186424.9|186334.9|186424.9|186334.9|186424.9|186334.9|186424.9|186334.9|1
1735210580000|2024-12-26 10:56:20|186427.5|186337.5|186427.5|186337.5|186427.5|186337.5|186427.5|186337.5|1
1735210590000|2024-12-26 10:56:30|186427|186337|186445.1|186315.1|186445.1|186337|186427|186315.1|2
1735210610000|2024-12-26 10:56:50|186445.8|186315.8|186362.9|186232.9|186445.8|186315.8|186361.4|186231.4|4
1735210620000|2024-12-26 10:57:00|186362.6|186232.6|186362.2|186232.2|186362.9|186232.9|186355.9|186225.9|8
1735210630000|2024-12-26 10:57:10|186362.4|186232.4|186364.4|186234.4|186373.2|186243.2|186362.4|186232.4|6
1735210640000|2024-12-26 10:57:20|186371.3|186241.3|186363.3|186233.3|186371.3|186241.3|186363.3|186233.3|2
1735210680000|2024-12-26 10:58:00|186367.5|186237.5|186363.9|186157|186433|186237.5|186349.8|186141.3|10
1735210690000|2024-12-26 10:58:10|186354|186147.1|186354.7|186145.1|186354.7|186147.1|186351.3|186145.1|3
1735210700000|2024-12-26 10:58:20|186355.5|186135.6|186351.5|186138|186355.5|186138|186342.2|186128.7|3
1735210710000|2024-12-26 10:58:30|186341.1|186127.6|186366.9|186156|186366.9|186158.3|186341.1|186127.6|10
1735210720000|2024-12-26 10:58:40|186368.2|186155.7|186368.2|186155.7|186368.2|186155.7|186368.2|186155.7|1
1735210730000|2024-12-26 10:58:50|186364.2|186156|186364.2|186156|186364.2|186156|186364.2|186156|1
1735210740000|2024-12-26 10:59:00|186367.5||186367.5||186367.5||186367.5||1
1735210750000|2024-12-26 10:59:10|186406|186123|186405|186136|186406|186136|186405|186123|2
1735210760000|2024-12-26 10:59:20|186407|186135|186404.3|186186.9|186407|186221.9|186345.6|186135|5
1735210770000|2024-12-26 10:59:30|186396.1|186178.7|186395.2|186187|186396.1|186187.7|186395.2|186178.7|4
1735210780000|2024-12-26 10:59:40|186403.9|186187.5|186400.2|186186.3|186409.7|186196.1|186400.2|186186.3|4
1735210800000|2024-12-26 11:00:00|186390.5|186176.5|186393.1|186183.5|186393.7|186184.1|186384.1|186173.5|5
1735210810000|2024-12-26 11:00:10|186404.5|186185.1|186404.5|186186.3|186415.6|186196|186397.1|186184.1|7
1735210820000|2024-12-26 11:00:20|186399.2|186191.6|186405.2|186186.4|186405.2|186191.6|186399.2|186186.4|8
1735210830000|2024-12-26 11:00:30|186360.6|186230.6|186360.7|186230.7|186360.7|186230.7|186360.6|186230.6|2
1735210840000|2024-12-26 11:00:40|186360.4|186230.4|186360.7|186230.7|186360.7|186230.7|186360.4|186230.4|2
1735210850000|2024-12-26 11:00:50|186360.2|186230.2|186352.4|186222.4|186367.7|186237.7|186352.4|186222.4|9
1735210860000|2024-12-26 11:01:00|186358|186228|186356.7|186226.7|186359.3|186229.3|186350.1|186220.1|8
1735210870000|2024-12-26 11:01:10|186353|186223|186356.7|186226.7|186356.7|186226.7|186353|186223|2
1735210880000|2024-12-26 11:01:20|186355.7|186225.7|186356.5|186226.5|186356.5|186226.5|186355.7|186225.7|2
1735210890000|2024-12-26 11:01:30|186338.2|186248.2|186327.5|186237.5|186338.5|186248.5|186327.5|186237.5|4
1735210900000|2024-12-26 11:01:40|186328.7|186238.7|186349.6|186219.6|186349.6|186238.7|186328.7|186219.6|2
1735210910000|2024-12-26 11:01:50|186350.3|186220.3|186351.9|186221.9|186351.9|186221.9|186350.3|186220.3|2
1735210920000|2024-12-26 11:02:00|186350.8|186220.8|186351.9|186221.9|186351.9|186221.9|186350.8|186220.8|2
1735210930000|2024-12-26 11:02:10|186356.5|186226.5|186363|186233|186364.3|186234.3|186355|186225|6
1735210940000|2024-12-26 11:02:20|186361.5|186231.5|186346|186216|186361.5|186231.5|186346|186216|2
1735210950000|2024-12-26 11:02:30|186354|186224|186350|186220|186354|186224|186350|186220|4
1735210960000|2024-12-26 11:02:40|186329.6|186239.6|186330.8|186240.8|186330.8|186240.8|186329.6|186239.6|2
1735211000000|2024-12-26 11:03:20|186333.5|186243.5|186259.5|186169.5|186333.5|186243.5|186259.2|186169.2|4
1735211010000|2024-12-26 11:03:30|186265.5|186175.5|186260.9|186170.9|186265.5|186175.5|186257.5|186167.5|7
1735211020000|2024-12-26 11:03:40|186261.1|186171.1|186261.1|186171.1|186261.1|186171.1|186261.1|186171.1|1
1735211030000|2024-12-26 11:03:50|186260.9|186170.9|186317.2|186227.2|186317.2|186227.2|186260.9|186170.9|3
1735211040000|2024-12-26 11:04:00|186317.4|186227.4|186307.5|186217.5|186320.6|186230.6|186306.1|186216.1|12
1735211050000|2024-12-26 11:04:10|186314.2|186224.2|186313.5|186223.5|186314.5|186224.5|186311.2|186221.2|7
1735211060000|2024-12-26 11:04:20|186313.3|186223.3|186311|186221|186313.7|186223.7|186309.8|186219.8|8
1735211070000|2024-12-26 11:04:30|186315.2|186225.2|186314.3|186224.3|186315.2|186225.2|186311.4|186221.4|3
1735211080000|2024-12-26 11:04:40|186310.7|186220.7|186310.7|186220.7|186310.7|186220.7|186310.7|186220.7|1
1735211100000|2024-12-26 11:05:00|186315|186225|186310.4|186220.4|186336.4|186246.4|186310.4|186220.4|8
1735211110000|2024-12-26 11:05:10|186309.4|186219.4|186312.3|186222.3|186312.3|186222.3|186309.4|186219.4|3
1735211120000|2024-12-26 11:05:20|186310.8|186220.8|186312|186222|186312|186222|186310.8|186220.8|2
1735211130000|2024-12-26 11:05:30|186311.1|186221.1|186313.6|186223.6|186313.9|186223.9|186309.9|186219.9|8
1735211140000|2024-12-26 11:05:40|186309.5|186219.5|186314.1|186224.1|186314.1|186224.1|186309.5|186219.5|3
1735211150000|2024-12-26 11:05:50|186317.2|186227.2|186317.2|186227.2|186317.2|186227.2|186317.2|186227.2|1
1735211160000|2024-12-26 11:06:00|186315.7|186225.7|186334|186244|186337.7|186247.7|186315.7|186225.7|4
1735211170000|2024-12-26 11:06:10|186338.3|186248.3|186337.5|186247.5|186351|186261|186337|186247|7
1735211180000|2024-12-26 11:06:20|186331.2|186241.2|186335.5|186245.5|186335.5|186245.5|186331.2|186241.2|2
1735211210000|2024-12-26 11:06:50|186343.5|186253.5|186339|186249|186343.5|186253.5|186339|186249|2
1735211220000|2024-12-26 11:07:00|186338.5|186248.5|186338.5|186248.5|186338.5|186248.5|186338.5|186248.5|1
1735211230000|2024-12-26 11:07:10|186335|186245|186336.5|186246.5|186336.5|186246.5|186335|186245|2
1735211240000|2024-12-26 11:07:20|186330.1|186240.1|186330.1|186240.1|186330.1|186240.1|186330.1|186240.1|1
1735211250000|2024-12-26 11:07:30|186326.7|186236.7|186326.2|186236.2|186326.7|186236.7|186326.2|186236.2|2
1735211260000|2024-12-26 11:07:40|186323.7|186233.7|186312.1|186222.1|186323.7|186233.7|186309.9|186219.9|3
1735211270000|2024-12-26 11:07:50|186315.2|186225.2|186315.2|186225.2|186315.2|186225.2|186315.2|186225.2|1
1735211280000|2024-12-26 11:08:00|186314.7|186224.7|186314.7|186224.7|186314.7|186224.7|186314.7|186224.7|1
1735211290000|2024-12-26 11:08:10|186310.9|186220.9|186308.2|186218.2|186310.9|186220.9|186307.2|186217.2|5
1735211300000|2024-12-26 11:08:20|186305.3|186215.3|186302.6|186212.6|186305.3|186215.3|186302.6|186212.6|2
1735211310000|2024-12-26 11:08:30|186304.3|186214.3|186304.3|186214.3|186304.3|186214.3|186304.3|186214.3|1
1735211320000|2024-12-26 11:08:40|186302.9|186212.9|186302.9|186212.9|186302.9|186212.9|186302.9|186212.9|1
1735211330000|2024-12-26 11:08:50|186302.6|186212.6|186302.9|186212.9|186302.9|186212.9|186302.6|186212.6|2
1735211340000|2024-12-26 11:09:00|186302.5|186212.5|186308.3|186218.3|186312|186222|186302.5|186212.5|5
1735211350000|2024-12-26 11:09:10|186306.7|186216.7|186302.5|186212.5|186307.9|186217.9|186302.5|186212.5|5
1735211380000|2024-12-26 11:09:40|186305.6|186215.6|186337.5|186247.5|186337.5|186247.5|186305.6|186215.6|7
1735211390000|2024-12-26 11:09:50|186331.8|186241.8|186309.9|186219.9|186331.8|186241.8|186305.3|186215.3|6
1735211400000|2024-12-26 11:10:00|186306.9|186216.9|186308|186218|186308|186218|186303.6|186213.6|5
1735211410000|2024-12-26 11:10:10|186307.7|186217.7|186307.7|186217.7|186307.7|186217.7|186307.7|186217.7|1
1735211420000|2024-12-26 11:10:20|186302.7|186212.7|186301.4|186211.4|186302.7|186212.7|186301.4|186211.4|2
1735211430000|2024-12-26 11:10:30|186299.6|186209.6|186260.3|186170.3|186299.6|186209.6|186254.6|186164.6|8
1735211440000|2024-12-26 11:10:40|186261.1|186171.1|186256.6|186166.6|186268.6|186178.6|186252.6|186162.6|11
1735211450000|2024-12-26 11:10:50|186253.6|186163.6|186258.6|186168.6|186258.6|186168.6|186253.4|186163.4|3
1735211470000|2024-12-26 11:11:10|186261.8|186171.8|186261.3|186171.3|186261.8|186171.8|186260.3|186170.3|3
1735211480000|2024-12-26 11:11:20|186263.1|186173.1|186260.7|186170.7|186268.9|186178.9|186260.7|186170.7|6
1735211490000|2024-12-26 11:11:30|186259.4|186169.4|186259|186169|186259.4|186169.4|186259|186169|5
1735211500000|2024-12-26 11:11:40|186258.7|186168.7|186259|186169|186259|186169|186258.7|186168.7|2
1735211510000|2024-12-26 11:11:50|186258.7|186168.7|186260.1|186170.1|186261.5|186171.5|186256|186166|7
1735211520000|2024-12-26 11:12:00|186265.4|186175.4|186278.6|186188.6|186279.8|186189.8|186265.4|186175.4|6
1735211530000|2024-12-26 11:12:10|186275.4|186185.4|186287.8|186197.8|186287.8|186197.8|186274.4|186184.4|8
1735211540000|2024-12-26 11:12:20|186286.3|186196.3|186283.1|186193.1|186286.3|186196.3|186278.9|186188.9|7
1735211550000|2024-12-26 11:12:30|186278.7|186188.7|186260.9|186170.9|186278.7|186188.7|186256.3|186166.3|8
1735211560000|2024-12-26 11:12:40|186260.7|186170.7|186262.7|186172.7|186262.7|186172.7|186260.7|186170.7|2
1735211580000|2024-12-26 11:13:00|186263.5|186173.5|186263.5|186173.5|186263.5|186173.5|186263.5|186173.5|1
1735211590000|2024-12-26 11:13:10|186254.5|186164.5|186259.1|186169.1|186259.1|186169.1|186254.3|186164.3|3
1735211600000|2024-12-26 11:13:20|186258.6|186168.6|186258.6|186168.6|186258.6|186168.6|186258.6|186168.6|1
1735211610000|2024-12-26 11:13:30|186257.9|186167.9|186258.6|186168.6|186258.6|186168.6|186257.9|186167.9|2
1735211620000|2024-12-26 11:13:40|186255|186165|186251.4|186161.4|186255|186165|186251.4|186161.4|3
1735211630000|2024-12-26 11:13:50|186252.4|186162.4|186253.8|186163.8|186253.8|186163.8|186252.4|186162.4|5
1735211640000|2024-12-26 11:14:00|186256.5|186166.5|186256.5|186166.5|186256.5|186166.5|186255.3|186165.3|5
1735211650000|2024-12-26 11:14:10|186254.8|186164.8|186256.5|186166.5|186256.5|186166.5|186254.8|186164.8|3
1735211660000|2024-12-26 11:14:20|186259.4|186169.4|186258.1|186168.1|186260.9|186170.9|186255.2|186165.2|6
1735211670000|2024-12-26 11:14:30|186257.8|186167.8|186257.8|186167.8|186257.8|186167.8|186257.8|186167.8|1
1735211690000|2024-12-26 11:14:50|186259.5|186169.5|186252.5|186162.5|186260|186170|186252.5|186162.5|4
1735211700000|2024-12-26 11:15:00|186250.4|186160.4|186252.6|186162.6|186257.5|186167.5|186248.5|186158.5|8
1735211710000|2024-12-26 11:15:10|186254.1|186164.1|186259|186169|186259|186169|186254.1|186164.1|5
1735211730000|2024-12-26 11:15:30|186254.6|186164.6|186254.5|186164.5|186254.6|186164.6|186254.5|186164.5|2
1735211740000|2024-12-26 11:15:40|186251.7|186161.7|186250.4|186160.4|186251.7|186161.7|186250.4|186160.4|3
1735211750000|2024-12-26 11:15:50|186253.9|186163.9|186258.3|186168.3|186268.8|186178.8|186253.9|186163.9|7
1735211760000|2024-12-26 11:16:00|186260.3|186170.3|186258.7|186168.7|186260.3|186170.3|186256.6|186166.6|3
1735211770000|2024-12-26 11:16:10|186254.5|186164.5|186245.8|186155.8|186254.5|186164.5|186245.8|186155.8|3
1735211780000|2024-12-26 11:16:20|186247.1|186157.1|186251.2|186161.2|186251.2|186161.2|186247.1|186157.1|2
1735211790000|2024-12-26 11:16:30|186250.7|186160.7|186250.7|186160.7|186250.7|186160.7|186250.7|186160.7|1
1735211800000|2024-12-26 11:16:40|186241.2|186151.2|186234.4|186144.4|186241.2|186151.2|186232.2|186142.2|7
1735211810000|2024-12-26 11:16:50|186231.1|186141.1|186217.9|186127.9|186231.1|186141.1|186211.9|186121.9|4
1735211820000|2024-12-26 11:17:00|186229.5|186139.5|186229.5|186139.5|186229.5|186139.5|186229.5|186139.5|1
1735211830000|2024-12-26 11:17:10|186225.5|186135.5|186217.6|186127.6|186225.5|186135.5|186215.6|186125.6|3
1735211840000|2024-12-26 11:17:20|186220.1|186130.1|186220.1|186130.1|186220.1|186130.1|186220.1|186130.1|1
1735211850000|2024-12-26 11:17:30|186224|186134|186251.6|186161.6|186254.2|186164.2|186224|186134|7
1735211870000|2024-12-26 11:17:50|186251.1|186161.1|186251.1|186161.1|186251.1|186161.1|186251.1|186161.1|1
1735211880000|2024-12-26 11:18:00|186251.3|186161.3|186248.7|186158.7|186253|186163|186248.7|186158.7|3
1735211890000|2024-12-26 11:18:10|186248.4|186158.4|186251.9|186161.9|186252.9|186162.9|186248.4|186158.4|8
1735211900000|2024-12-26 11:18:20|186252.9|186162.9|186252.1|186162.1|186252.9|186162.9|186252.1|186162.1|2
1735211910000|2024-12-26 11:18:30|186251.4|186161.4|186249.6|186159.6|186251.4|186161.4|186249.6|186159.6|2
1735211920000|2024-12-26 11:18:40|186249.1|186159.1|186256|186166|186256|186166|186247|186157|4
1735211930000|2024-12-26 11:18:50|186253.5|186163.5|186256.5|186166.5|186256.5|186166.5|186253.5|186163.5|2
1735211940000|2024-12-26 11:19:00|186256.9|186166.9|186261.8|186171.8|186261.8|186171.8|186256.9|186166.9|2
1735211950000|2024-12-26 11:19:10|186261.6|186171.6|186261.6|186171.6|186261.6|186171.6|186261.6|186171.6|1
1735211970000|2024-12-26 11:19:30|186260|186170|186245.2|186155.2|186264.2|186174.2|186240.9|186150.9|6
1735211980000|2024-12-26 11:19:40|186247|186157|186246.6|186156.6|186249.8|186159.8|186246.6|186156.6|3
1735212000000|2024-12-26 11:20:00|186244.8|186154.8|186245.3|186155.3|186246.6|186156.6|186243.8|186153.8|4
1735212010000|2024-12-26 11:20:10|186244.8|186154.8|186239.3|186149.3|186247|186157|186239.3|186149.3|4
1735212030000|2024-12-26 11:20:30|186240.9|186150.9|186245.1|186155.1|186245.1|186155.1|186240.4|186150.4|5
1735212040000|2024-12-26 11:20:40|186244.6|186154.6|186242|186152|186245.1|186155.1|186242|186152|3
1735212050000|2024-12-26 11:20:50|186241.5|186151.5|186241.5|186151.5|186241.5|186151.5|186241.5|186151.5|1
1735212060000|2024-12-26 11:21:00|186238.8|186148.8|186231.8|186141.8|186238.8|186148.8|186224.3|186134.3|8
1735212070000|2024-12-26 11:21:10|186233.3|186143.3|186238.4|186148.4|186238.4|186148.4|186233.3|186143.3|6
1735212090000|2024-12-26 11:21:30|186234.8|186144.8|186231.5|186141.5|186234.8|186144.8|186231.5|186141.5|3
1735212100000|2024-12-26 11:21:40|186231.7|186141.7|186220.6|186130.6|186232|186142|186220.6|186130.6|8
1735212110000|2024-12-26 11:21:50|186216|186126|186210.3|186120.3|186216|186126|186210.3|186120.3|5
1735212120000|2024-12-26 11:22:00|186207|186117|186203|186113|186207|186117|186203|186113|2
1735212130000|2024-12-26 11:22:10|186203.2|186113.2|186200.2|186110.2|186203.2|186113.2|186200.2|186110.2|2
1735212140000|2024-12-26 11:22:20|186200|186110|186200|186110|186200|186110|186200|186110|1
1735212160000|2024-12-26 11:22:40|186195.3|186105.3|186241|186151|186241|186151|186193.9|186103.9|12
1735212170000|2024-12-26 11:22:50|186241.7|186151.7|186240.7|186150.7|186241.7|186151.7|186240.7|186150.7|2
1735212180000|2024-12-26 11:23:00|186241.7|186151.7|186241.7|186151.7|186241.7|186151.7|186241.7|186151.7|1
1735212200000|2024-12-26 11:23:20|186247.4|186157.4|186281.7|186191.7|186281.7|186191.7|186247.4|186157.4|9
1735212210000|2024-12-26 11:23:30|186285.2|186195.2|186327.3|186237.3|186327.3|186237.3|186285.2|186195.2|7
1735212220000|2024-12-26 11:23:40|186330|186240|186342.3|186252.3|186342.5|186252.5|186330|186240|4
1735212230000|2024-12-26 11:23:50|186349.4|186259.4|186352.9|186262.9|186362.7|186272.7|186344.9|186254.9|10
1735212240000|2024-12-26 11:24:00|186360.4|186270.4|186375.9|186285.9|186380.2|186290.2|186360.4|186270.4|11
1735212250000|2024-12-26 11:24:10|186373.9|186283.9|186376.4|186286.4|186376.4|186286.4|186373.9|186283.9|4
1735212260000|2024-12-26 11:24:20|186373|186283|186352.5|186262.5|186373|186283|186352.5|186262.5|7
1735212270000|2024-12-26 11:24:30|186349.2|186259.2|186358.4|186268.4|186358.4|186268.4|186347.7|186257.7|12
1735212280000|2024-12-26 11:24:40|186360.1|186270.1|186365.1|186275.1|186365.1|186275.1|186360.1|186270.1|3
1735212290000|2024-12-26 11:24:50|186362.2|186272.2|186362.2|186272.2|186362.2|186272.2|186362.2|186272.2|1
1735212300000|2024-12-26 11:25:00|186332.5|186242.5|186330.1|186240.1|186333.7|186243.7|186328.1|186238.1|13
1735212320000|2024-12-26 11:25:20|186329.8|186239.8|186288.3|186198.3|186329.8|186239.8|186282.9|186192.9|10
1735212330000|2024-12-26 11:25:30|186288.1|186198.1|186260.6|186170.6|186288.1|186198.1|186260.6|186170.6|7
1735212340000|2024-12-26 11:25:40|186254.1|186164.1|186227.4|186137.4|186254.1|186164.1|186220.7|186130.7|10
1735212350000|2024-12-26 11:25:50|186221.5|186131.5|186205.2|186115.2|186221.5|186131.5|186199.8|186109.8|8
1735212360000|2024-12-26 11:26:00|186204.9|186114.9|186197.6|186107.6|186204.9|186114.9|186195.2|186105.2|4
1735212370000|2024-12-26 11:26:10|186193.6|186103.6|186193.4|186103.4|186193.6|186103.6|186190.7|186100.7|6
1735212380000|2024-12-26 11:26:20|186190.7|186100.7|186186|186096|186190.7|186100.7|186183.2|186093.2|5
1735212390000|2024-12-26 11:26:30|186188|186098|186207.4|186117.4|186239|186126.3|186186|186090.3|17
1735212400000|2024-12-26 11:26:40|186206.1|186116.1|186223.9|186133.9|186232.5|186142.5|186202.9|186112.9|16
1735212410000|2024-12-26 11:26:50|186223.8|186133.8|186226.4|186136.4|186231.4|186141.4|186219.3|186129.3|8
1735212420000|2024-12-26 11:27:00|186222.1|186132.1|186209.8|186119.8|186222.1|186132.1|186199|186109|8
1735212430000|2024-12-26 11:27:10|186209.7|186119.7|186218.9|186128.9|186224.2|186134.2|186209.7|186119.7|9
1735212440000|2024-12-26 11:27:20|186214.6|186124.6|186215.9|186125.9|186220.4|186130.4|186204|186114|8
1735212450000|2024-12-26 11:27:30|186219.6|186129.6|186218.7|186128.7|186225.3|186135.3|186216.4|186126.4|4
1735212460000|2024-12-26 11:27:40|186221.6|186131.6|186201.7|186111.7|186221.7|186131.7|186201.7|186111.7|5
1735212470000|2024-12-26 11:27:50|186204.8|186114.8|186214.5|186124.5|186220.5|186130.5|186204.8|186114.8|9
1735212480000|2024-12-26 11:28:00|186217.9|186127.9|186218.4|186128.4|186220.9|186130.9|186210.2|186120.2|10
1735212490000|2024-12-26 11:28:10|186215.1|186125.1|186220.5|186090.5|186220.5|186125.1|186215.1|186086.3|8
1735212500000|2024-12-26 11:28:20|186200.6|186110.6|186181.3|186091.3|186200.6|186110.6|186179.5|186089.5|4
1735212510000|2024-12-26 11:28:30|186186.5|186096.5|186182.1|186092.1|186192.8|186102.8|186182.1|186092.1|9
1735212520000|2024-12-26 11:28:40|186183.4|186093.4|186183.4|186093.4|186183.4|186093.4|186183.4|186093.4|1
1735212530000|2024-12-26 11:28:50|186184.6|186094.6|186175.9|186085.9|186184.6|186094.6|186175.9|186085.9|3
1735212540000|2024-12-26 11:29:00|186177.4|186087.4|186177.4|186087.4|186177.4|186087.4|186177.4|186087.4|1
1735212550000|2024-12-26 11:29:10|186177.6|186087.6|186177.6|186087.6|186177.6|186087.6|186177.6|186087.6|1
1735212560000|2024-12-26 11:29:20|186183|186093|186183|186093|186183|186093|186183|186093|1
1735212590000|2024-12-26 11:29:50|186179.9|186089.9|186179.9|186089.9|186179.9|186089.9|186179.9|186089.9|1
1735212600000|2024-12-26 11:30:00|186174.7|186084.7|186162.3|186072.3|186175.4|186085.4|186162.3|186072.3|3
1735212610000|2024-12-26 11:30:10|186136.4|186046.4|186139.3|186049.3|186141.7|186051.7|186136.4|186046.4|3
1735212620000|2024-12-26 11:30:20|186139.5|186049.5|186149.7|186059.7|186155.1|186065.1|186139.5|186049.5|8
1735212630000|2024-12-26 11:30:30|186150.7|186060.7|186145.1|186055.1|186156.1|186066.1|186142.2|186052.2|8
1735212660000|2024-12-26 11:31:00|186139.2|186049.2|186136.8|186046.8|186139.2|186049.2|186128.3|186038.3|11
1735212670000|2024-12-26 11:31:10|186137.3|186047.3|186162|186072|186162|186072|186132.9|186042.9|9
1735212680000|2024-12-26 11:31:20|186162.3|186072.3|186160|186070|186166.8|186076.8|186160|186070|4
1735212690000|2024-12-26 11:31:30|186163.4|186073.4|186162.9|186072.9|186163.9|186073.9|186161.4|186071.4|7
1735212700000|2024-12-26 11:31:40|186159.7|186069.7|186155.5|186065.5|186159.7|186069.7|186155.5|186065.5|3
1735212710000|2024-12-26 11:31:50|186153.7|186063.7|186154.1|186064.1|186154.6|186064.6|186151|186061|8
1735212720000|2024-12-26 11:32:00|186158.6|186068.6|186168.2|186078.2|186168.2|186078.2|186158.6|186068.6|6
1735212730000|2024-12-26 11:32:10|186165|186075|186168.5|186078.5|186168.5|186078.5|186165|186075|2
1735212740000|2024-12-26 11:32:20|186167.2|186077.2|186167.5|186077.5|186167.5|186077.5|186167.2|186077.2|2
1735212750000|2024-12-26 11:32:30|186169.3|186079.3|186169.3|186079.3|186169.3|186079.3|186169.3|186079.3|1
1735212760000|2024-12-26 11:32:40|186172.4|186082.4|186172.4|186082.4|186172.4|186082.4|186172.4|186082.4|1
1735212770000|2024-12-26 11:32:50|186175.6|186085.6|186175.6|186085.6|186175.6|186085.6|186175.6|186085.6|1
1735212780000|2024-12-26 11:33:00|186175.4|186085.4|186175.4|186085.4|186175.4|186085.4|186175.4|186085.4|1
1735212810000|2024-12-26 11:33:30|186174|186084|186174|186084|186174|186084|186174|186084|1
1735212820000|2024-12-26 11:33:40|186175|186085|186175|186085|186175|186085|186175|186085|1
1735212860000|2024-12-26 11:34:20|186174|186084|186174|186084|186174|186084|186174|186084|1
1735212880000|2024-12-26 11:34:40|186175.2|186085.2|186175.2|186085.2|186175.2|186085.2|186175.2|186085.2|1
1735212900000|2024-12-26 11:35:00|186180.2|186090.2|186196.7|186106.7|186210.8|186120.8|186180.2|186090.2|6
1735212910000|2024-12-26 11:35:10|186199.5|186109.5|186197.4|186107.4|186199.5|186109.5|186196.7|186106.7|3
1735212920000|2024-12-26 11:35:20|186191.5|186101.5|186164.2|186074.2|186191.5|186101.5|186161.9|186071.9|8
1735212940000|2024-12-26 11:35:40|186163.9|186073.9|186163.9|186073.9|186163.9|186073.9|186163.9|186073.9|1
1735212950000|2024-12-26 11:35:50|186167.7|186077.7|186163.7|186073.7|186168.9|186078.9|186161.2|186071.2|8
1735212960000|2024-12-26 11:36:00|186161.2|186071.2|186160|186070|186161.2|186071.2|186155|186065|4
1735212980000|2024-12-26 11:36:20|186160.3|186070.3|186160.3|186070.3|186160.3|186070.3|186160.3|186070.3|1
1735212990000|2024-12-26 11:36:30|186161|186071|186167.5|186077.5|186167.5|186077.5|186161|186071|3
1735213010000|2024-12-26 11:36:50|186166.5|186076.5|186139.1|186049.1|186166.5|186076.5|186139.1|186049.1|3
1735213020000|2024-12-26 11:37:00|186141.8|186051.8|186157|186067|186159|186069|186141.8|186051.8|3
1735213030000|2024-12-26 11:37:10|186153.7|186063.7|186137.6|186047.6|186153.7|186063.7|186137.1|186047.1|4
1735213060000|2024-12-26 11:37:40|186134.9|186044.9|186137.6|186047.6|186137.6|186047.6|186134.9|186044.9|2
1735213070000|2024-12-26 11:37:50|186137.3|186047.3|186137.3|186047.3|186137.3|186047.3|186137.3|186047.3|1
1735213080000|2024-12-26 11:38:00|186137.8|186047.8|186137.1|186047.1|186137.8|186047.8|186137.1|186047.1|2
1735213090000|2024-12-26 11:38:10|186136.8|186046.8|186138|186048|186138|186048|186133.8|186043.8|7
1735213120000|2024-12-26 11:38:40|186138.7|186048.7|186156|186066|186165.6|186075.6|186138.7|186048.7|9
1735213130000|2024-12-26 11:38:50|186153.4|186063.4|186157.2|186067.2|186157.5|186067.5|186153.4|186063.4|6
1735213140000|2024-12-26 11:39:00|186155.7|186065.7|186154.3|186064.3|186155.7|186065.7|186154.3|186064.3|2
1735213150000|2024-12-26 11:39:10|186156|186066|186165.8|186075.8|186166.4|186076.4|186156|186066|4
1735213160000|2024-12-26 11:39:20|186165.6|186075.6|186165.6|186075.6|186165.6|186075.6|186165.6|186075.6|1
1735213180000|2024-12-26 11:39:40|186166.5|186076.5|186163.5|186073.5|186167|186077|186163.5|186073.5|5
1735213190000|2024-12-26 11:39:50|186162|186072|186158.6|186068.6|186162|186072|186151|186061|6
1735213210000|2024-12-26 11:40:10|186156.1|186066.1|186158.6|186068.6|186158.6|186068.6|186156.1|186066.1|2
1735213220000|2024-12-26 11:40:20|186160.5|186070.5|186149.5|186059.5|186160.5|186070.5|186149.5|186059.5|2
1735213230000|2024-12-26 11:40:30|186148.5|186058.5|186128.4|186038.4|186148.5|186058.5|186120.1|186030.1|11
1735213250000|2024-12-26 11:40:50|186128.2|186038.2|186128.2|186038.2|186128.2|186038.2|186128.2|186038.2|1
1735213270000|2024-12-26 11:41:10|186126.5|186036.5|186131|186041|186131|186041|186126.5|186036.5|2
1735213280000|2024-12-26 11:41:20|186131.2|186041.2|186131.2|186041.2|186131.2|186041.2|186131.2|186041.2|1
1735213290000|2024-12-26 11:41:30|186131.7|186041.7|186131.7|186041.7|186131.7|186041.7|186131.7|186041.7|1
1735213300000|2024-12-26 11:41:40|186131.2|186041.2|186129|186039|186131.2|186041.2|186125.9|186035.9|5
1735213310000|2024-12-26 11:41:50|186129.6|186039.6|186129.6|186039.6|186129.6|186039.6|186129.6|186039.6|1
1735213320000|2024-12-26 11:42:00|186125.6|186035.6|186097.8|186007.8|186125.6|186035.6|186097|186007|3
1735213330000|2024-12-26 11:42:10|186101|186011|186102.8|186012.8|186103|186013|186101|186011|3
1735213340000|2024-12-26 11:42:20|186103|186013|186103|186013|186103|186013|186102.8|186012.8|5
1735213370000|2024-12-26 11:42:50|186100|186010|186106.6|186016.6|186112.8|186022.8|186100|186010|3
1735213380000|2024-12-26 11:43:00|186109.4|186019.4|186121.9|186031.9|186121.9|186031.9|186109.4|186019.4|4
1735213390000|2024-12-26 11:43:10|186117.1|186027.1|186117.1|186027.1|186117.1|186027.1|186117.1|186027.1|1
1735213400000|2024-12-26 11:43:20|186120.7|186030.7|186120.7|186030.7|186120.7|186030.7|186120.7|186030.7|1
1735213410000|2024-12-26 11:43:30|186121.2|186031.2|186121.2|186031.2|186121.2|186031.2|186121.2|186031.2|1
1735213430000|2024-12-26 11:43:50|186119.4|186029.4|186119.4|186029.4|186119.4|186029.4|186119.4|186029.4|1
1735213440000|2024-12-26 11:44:00|186110.5|186020.5|186110.5|186020.5|186110.5|186020.5|186110.5|186020.5|1
1735213450000|2024-12-26 11:44:10|186118.7|186028.7|186118.7|186028.7|186118.7|186028.7|186118.7|186028.7|1
1735213460000|2024-12-26 11:44:20|186118.4|186028.4|186118.4|186028.4|186118.4|186028.4|186118.4|186028.4|1
1735213470000|2024-12-26 11:44:30|186121.4|186031.4|186147|186057|186164.7|186074.7|186121.4|186031.4|7
1735213480000|2024-12-26 11:44:40|186144.3|186054.3|186150.7|186060.7|186150.7|186060.7|186141.7|186051.7|4
1735213490000|2024-12-26 11:44:50|186150.6|186060.6|186149.3|186059.3|186152.4|186062.4|186147.9|186057.9|5
1735213500000|2024-12-26 11:45:00|186146.9|186056.9|186143.1|186053.1|186146.9|186056.9|186143.1|186053.1|3
1735213510000|2024-12-26 11:45:10|186142.9|186052.9|186142.6|186052.6|186146.3|186056.3|186142.6|186052.6|5
1735213520000|2024-12-26 11:45:20|186138.2|186048.2|186138.2|186048.2|186138.2|186048.2|186138.2|186048.2|1
1735213530000|2024-12-26 11:45:30|186137.5|186047.5|186150.4|186060.4|186152.9|186062.9|186137.5|186047.5|4
1735213540000|2024-12-26 11:45:40|186149.9|186059.9|186149.9|186059.9|186149.9|186059.9|186149.9|186059.9|1
1735213550000|2024-12-26 11:45:50|186153.5|186063.5|186153.5|186063.5|186153.5|186063.5|186153.5|186063.5|1
1735213560000|2024-12-26 11:46:00|186153|186063|186158|186068|186158|186068|186153|186063|3
1735213570000|2024-12-26 11:46:10|186156.3|186066.3|186153.5|186063.5|186156.3|186066.3|186153.5|186063.5|3
1735213580000|2024-12-26 11:46:20|186150|186060|186150|186060|186150|186060|186150|186060|1
1735213590000|2024-12-26 11:46:30|186150.5|186060.5|186150.5|186060.5|186150.5|186060.5|186150.5|186060.5|1
1735213600000|2024-12-26 11:46:40|186154.5|186064.5|186154.5|186064.5|186154.5|186064.5|186154.5|186064.5|1
1735213610000|2024-12-26 11:46:50|186157.6|186067.6|186172.7|186082.7|186172.7|186082.7|186157.6|186067.6|2
1735213620000|2024-12-26 11:47:00|186169.6|186079.6|186158.4|186068.4|186169.6|186079.6|186153.6|186063.6|6
1735213630000|2024-12-26 11:47:10|186161.1|186071.1|186156.9|186066.9|186173|186083|186156.9|186066.9|6
1735213660000|2024-12-26 11:47:40|186146.7|186056.7|186151.7|186061.7|186152|186062|186146.7|186056.7|3
1735213670000|2024-12-26 11:47:50|186149.2|186059.2|186141.4|186051.4|186149.2|186059.2|186136.3|186046.3|5
1735213680000|2024-12-26 11:48:00|186141.2|186051.2|186140.2|186050.2|186141.2|186051.2|186136.7|186046.7|3
1735213690000|2024-12-26 11:48:10|186140.4|186050.4|186140.4|186050.4|186140.4|186050.4|186140.4|186050.4|1
1735213710000|2024-12-26 11:48:30|186140.7|186050.7|186138.5|186048.5|186140.7|186050.7|186138.5|186048.5|2
1735213720000|2024-12-26 11:48:40|186132|186042|186135.2|186045.2|186135.2|186045.2|186132|186042|3
1735213730000|2024-12-26 11:48:50|186138|186048|186139.3|186049.3|186143|186053|186138|186048|3
1735213760000|2024-12-26 11:49:20|186142.1|186052.1|186138.9|186048.9|186142.1|186052.1|186138.9|186048.9|3
1735213770000|2024-12-26 11:49:30|186136|186046|186125.3|186035.3|186136|186046|186113.4|186023.4|11
1735213780000|2024-12-26 11:49:40|186121|186031|186128.9|186038.9|186128.9|186038.9|186121|186031|3
1735213790000|2024-12-26 11:49:50|186129.4|186039.4|186129.4|186039.4|186129.4|186039.4|186129.4|186039.4|1
1735213810000|2024-12-26 11:50:10|186123|186033|186123|186033|186123|186033|186123|186033|1
1735213830000|2024-12-26 11:50:30|186123.5|186033.5|186116.3|186026.3|186138.3|186048.3|186112.2|186022.2|8
1735213840000|2024-12-26 11:50:40|186119.3|186029.3|186119.3|186029.3|186119.3|186029.3|186119.3|186029.3|1
1735213850000|2024-12-26 11:50:50|186116.2|186026.2|186116.2|186026.2|186116.2|186026.2|186116.2|186026.2|1
1735213860000|2024-12-26 11:51:00|186118.9|186028.9|186118.9|186028.9|186118.9|186028.9|186118.9|186028.9|1
1735213880000|2024-12-26 11:51:20|186117.4|186027.4|186117.4|186027.4|186117.4|186027.4|186117.4|186027.4|1
1735213890000|2024-12-26 11:51:30|186114.3|186024.3|186117.8|186027.8|186117.8|186027.8|186114.3|186024.3|2
1735213920000|2024-12-26 11:52:00|186114.2|186024.2|186117.6|186027.6|186117.6|186027.6|186114.2|186024.2|2
1735213940000|2024-12-26 11:52:20|186120.9|186030.9|186095.1|186005.1|186129.1|186039.1|186088.7|185998.7|6
1735213950000|2024-12-26 11:52:30|186092.2|186002.2|186092.2|186002.2|186092.2|186002.2|186092.2|186002.2|1
1735213970000|2024-12-26 11:52:50|186091|186001|186089.2|185999.2|186091|186001|186089.2|185999.2|2
1735213980000|2024-12-26 11:53:00|186083.5|185993.5|186083.5|185993.5|186083.5|185993.5|186083.5|185993.5|1
1735213990000|2024-12-26 11:53:10|186080.3|185990.3|186089.1|185999.1|186089.1|185999.1|186080.3|185990.3|5
1735214020000|2024-12-26 11:53:40|186088.6|185998.6|186088.1|185998.1|186088.6|185998.6|186088.1|185998.1|2
1735214030000|2024-12-26 11:53:50|186085|185995|186078|185988|186085|185995|186071.3|185981.3|10
1735214040000|2024-12-26 11:54:00|186079|185989|186082.9|185992.9|186082.9|185992.9|186079|185989|3
1735214050000|2024-12-26 11:54:10|186081.8|185991.8|186083.1|185993.1|186083.1|185993.1|186081.8|185991.8|5
1735214060000|2024-12-26 11:54:20|186078.9|185988.9|186086.1|185996.1|186086.1|185996.1|186076.1|185986.1|5
1735214070000|2024-12-26 11:54:30|186083|185993|186083.1|185993.1|186083.3|185993.3|186083|185993|3
1735214090000|2024-12-26 11:54:50|186079.9|185989.9|186079.9|185989.9|186079.9|185989.9|186079.9|185989.9|1
1735214100000|2024-12-26 11:55:00|186080.4|185990.4|186078.6|185988.6|186080.4|185990.4|186075.4|185985.4|3
1735214120000|2024-12-26 11:55:20|186078.4|185988.4|186078.4|185988.4|186078.4|185988.4|186078.4|185988.4|1
1735214140000|2024-12-26 11:55:40|186082|185992|186081.5|185991.5|186082|185992|186081.5|185991.5|2
1735214150000|2024-12-26 11:55:50|186082.7|185992.7|186080.6|185990.6|186082.7|185992.7|186080.6|185990.6|3
1735214160000|2024-12-26 11:56:00|186083.3|185993.3|186081.1|185991.1|186083.3|185993.3|186080.3|185990.3|6
1735214170000|2024-12-26 11:56:10|186079.5|185989.5|186079.5|185989.5|186079.5|185989.5|186079.5|185989.5|1
1735214190000|2024-12-26 11:56:30|186075.2|185985.2|186078.3|185988.3|186078.3|185988.3|186075.2|185985.2|2
1735214200000|2024-12-26 11:56:40|186078.5|185988.5|186078.5|185988.5|186078.5|185988.5|186078.5|185988.5|1
1735214220000|2024-12-26 11:57:00|186080.8|185990.8|186095.2|186005.2|186095.2|186005.2|186080.8|185990.8|5
1735214230000|2024-12-26 11:57:10|186095.5|186005.5|186097.4|186007.4|186097.4|186007.4|186095.5|186005.5|3
1735214240000|2024-12-26 11:57:20|186095.7|186005.7|186092.4|186002.4|186095.7|186005.7|186092.2|186002.2|5
1735214250000|2024-12-26 11:57:30|186091.9|186001.9|186094.7|186004.7|186096.7|186006.7|186091.9|186001.9|5
1735214260000|2024-12-26 11:57:40|186095.2|186005.2|186094|186004|186095.2|186005.2|186090.5|186000.5|4
1735214280000|2024-12-26 11:58:00|186088.1|185998.1|186078.1|185988.1|186088.1|185998.1|186078.1|185988.1|4
1735214290000|2024-12-26 11:58:10|186077.9|185987.9|186078.8|185988.8|186080.6|185990.6|186076.6|185986.6|6
1735214300000|2024-12-26 11:58:20|186074.4|185984.4|186078.3|185988.3|186078.3|185988.3|186074.4|185984.4|2
1735214310000|2024-12-26 11:58:30|186078.5|185988.5|186080.7|185990.7|186080.7|185990.7|186078.5|185988.5|2
1735214320000|2024-12-26 11:58:40|186082.5|185992.5|186087.4|185997.4|186087.4|185997.4|186082.5|185992.5|2
1735214330000|2024-12-26 11:58:50|186085.2|185995.2|186077|185987|186085.2|185995.2|186076.7|185986.7|11
1735214350000|2024-12-26 11:59:10|186077.2|185987.2|186086.6|185996.6|186089|185999|186077.2|185987.2|8
1735214360000|2024-12-26 11:59:20|186085.8|185995.8|186086.6|185996.6|186086.6|185996.6|186085.8|185995.8|2
1735214380000|2024-12-26 11:59:40|186086.3|185996.3|186084|185994|186086.6|185996.6|186084|185994|3
1735214390000|2024-12-26 11:59:50|186085.7|185995.7|186083.7|185993.7|186085.7|185995.7|186083.7|185993.7|2
1735214400000|2024-12-26 12:00:00|186083.9|185993.9|186085.4|185995.4|186091.8|186001.8|186083.9|185993.9|9
1735214410000|2024-12-26 12:00:10|186085.1|185995.1|186085.1|185995.1|186085.4|185995.4|186085.1|185995.1|7
1735214440000|2024-12-26 12:00:40|186087.5|185997.5|186096.8|186006.8|186112.2|186022.2|186087.5|185997.5|11
1735214450000|2024-12-26 12:00:50|186097.2|186007.2|186094.3|186004.3|186097.2|186007.2|186094.3|186004.3|3
1735214460000|2024-12-26 12:01:00|186095.3|186005.3|186090.6|186000.6|186096.5|186006.5|186087.5|185997.5|7
1735214470000|2024-12-26 12:01:10|186087|185997|186090.3|186000.3|186090.3|186000.3|186073.5|185983.5|10
1735214480000|2024-12-26 12:01:20|186089|185999|186095.4|186005.4|186095.4|186005.4|186088.7|185998.7|7
1735214490000|2024-12-26 12:01:30|186098.6|186008.6|186093.6|186003.6|186106.7|186016.7|186091.3|186001.3|6
1735214500000|2024-12-26 12:01:40|186096.9|186006.9|186098.5|186008.5|186102|186012|186095.9|186005.9|6
1735214510000|2024-12-26 12:01:50|186096.1|186006.1|186097.2|186007.2|186098.7|186008.7|186094.7|186004.7|6
1735214520000|2024-12-26 12:02:00|186094.6|186004.6|186097.1|186007.1|186097.1|186007.1|186093.4|186003.4|5
1735214530000|2024-12-26 12:02:10|186099.2|186009.2|186101.2|186011.2|186101.2|186011.2|186091.6|186001.6|11
1735214540000|2024-12-26 12:02:20|186098.7|186008.7|186165.3|186075.3|186165.3|186075.3|186098.7|186008.7|6
1735214550000|2024-12-26 12:02:30|186164.9|186074.9|186176.1|186086.1|186176.1|186086.1|186164.9|186074.9|13
1735214560000|2024-12-26 12:02:40|186175.8|186085.8|186167.4|186077.4|186175.9|186085.9|186167.3|186077.3|6
1735214570000|2024-12-26 12:02:50|186170.8|186080.8|186167.6|186077.6|186178.7|186088.7|186165.7|186075.7|8
1735214590000|2024-12-26 12:03:10|186164.3|186074.3|186168.7|186078.7|186170.7|186080.7|186157.1|186067.1|8
1735214600000|2024-12-26 12:03:20|186164.8|186074.8|186154.6|186064.6|186164.8|186074.8|186154.6|186064.6|5
1735214630000|2024-12-26 12:03:50|186157.7|186067.7|186161.3|186071.3|186161.3|186071.3|186157.7|186067.7|2
1735214640000|2024-12-26 12:04:00|186162.1|186072.1|186179.2|186089.2|186179.2|186089.2|186162.1|186072.1|9
1735214650000|2024-12-26 12:04:10|186183.4|186093.4|186177.9|186087.9|186183.4|186093.4|186174.8|186084.8|4
1735214670000|2024-12-26 12:04:30|186178.1|186088.1|186178.1|186088.1|186178.1|186088.1|186178.1|186088.1|1
1735214680000|2024-12-26 12:04:40|186176|186086|186177.7|186087.7|186179.3|186089.3|186173|186083|6
1735214690000|2024-12-26 12:04:50|186180.8|186090.8|186180.8|186090.8|186180.8|186090.8|186180.8|186090.8|1
1735214710000|2024-12-26 12:05:10|186182.5|186092.5|186234.2|186144.2|186234.2|186144.2|186182.5|186092.5|4
1735214720000|2024-12-26 12:05:20|186235|186145|186237.1|186147.1|186244.6|186154.6|186230.7|186140.7|15
1735214730000|2024-12-26 12:05:30|186234.4|186144.4|186231|186141|186240.2|186150.2|186231|186141|8
1735214740000|2024-12-26 12:05:40|186228.9|186138.9|186233|186143|186233|186143|186228.9|186138.9|4
1735214750000|2024-12-26 12:05:50|186231.3|186141.3|186236.1|186146.1|186236.1|186146.1|186230.2|186140.2|7
1735214760000|2024-12-26 12:06:00|186232.9|186142.9|186244.1|186154.1|186246.5|186156.5|186232.7|186142.7|11
1735214770000|2024-12-26 12:06:10|186246.3|186156.3|186241.5|186151.5|186246.3|186156.3|186235.8|186145.8|11
1735214780000|2024-12-26 12:06:20|186237.4|186147.4|186237.1|186147.1|186242.2|186152.2|186237.1|186147.1|5
1735214790000|2024-12-26 12:06:30|186235.4|186145.4|186247.3|186157.3|186251.1|186161.1|186235.4|186145.4|8
1735214800000|2024-12-26 12:06:40|186247.1|186157.1|186247.1|186157.1|186247.1|186157.1|186247.1|186157.1|1
1735214810000|2024-12-26 12:06:50|186243.6|186153.6|186247.1|186157.1|186247.1|186157.1|186235.5|186145.5|6
1735214820000|2024-12-26 12:07:00|186247.6|186157.6|186244.6|186154.6|186254.6|186164.6|186244.6|186154.6|6
1735214830000|2024-12-26 12:07:10|186241.7|186151.7|186248.1|186158.1|186248.1|186158.1|186241.7|186151.7|4
1735214840000|2024-12-26 12:07:20|186251.4|186161.4|186251.2|186161.2|186251.4|186161.4|186247.1|186157.1|5
1735214850000|2024-12-26 12:07:30|186250.9|186160.9|186255.2|186165.2|186255.5|186165.5|186250.9|186160.9|6
1735214860000|2024-12-26 12:07:40|186255.5|186165.5|186255.5|186165.5|186255.5|186165.5|186255.5|186165.5|1
1735214880000|2024-12-26 12:08:00|186258.7|186168.7|186250.9|186160.9|186271.5|186181.5|186247.1|186157.1|9
1735214890000|2024-12-26 12:08:10|186245.9|186155.9|186256|186166|186257.3|186167.3|186245.9|186155.9|6
1735214900000|2024-12-26 12:08:20|186251.2|186161.2|186251.7|186161.7|186251.7|186161.7|186251.2|186161.2|2
1735214910000|2024-12-26 12:08:30|186251.5|186161.5|186253.8|186163.8|186255.9|186165.9|186251.5|186161.5|4
1735214920000|2024-12-26 12:08:40|186253|186163|186260.9|186170.9|186260.9|186170.9|186252|186162|6
1735214930000|2024-12-26 12:08:50|186261.4|186171.4|186261.4|186171.4|186261.4|186171.4|186261.4|186171.4|1
1735214940000|2024-12-26 12:09:00|186260.9|186170.9|186261.7|186171.7|186274.5|186184.5|186255|186165|9
1735214960000|2024-12-26 12:09:20|186267.3|186177.3|186274.8|186184.8|186274.8|186184.8|186267.3|186177.3|4
1735214970000|2024-12-26 12:09:30|186275|186185|186275.3|186185.3|186275.3|186185.3|186275|186185|2
1735214980000|2024-12-26 12:09:40|186275.5|186185.5|186273.6|186183.6|186281.1|186191.1|186273.6|186183.6|6
1735214990000|2024-12-26 12:09:50|186271.4|186181.4|186272.5|186182.5|186277.5|186187.5|186271.4|186181.4|7
1735215000000|2024-12-26 12:10:00|186272.8|186182.8|186260.3|186170.3|186280.1|186190.1|186259.3|186169.3|9
1735215010000|2024-12-26 12:10:10|186263|186173|186260.1|186170.1|186263|186173|186257.9|186167.9|3
1735215020000|2024-12-26 12:10:20|186264.8|186174.8|186264.6|186174.6|186264.8|186174.8|186264.6|186174.6|2
1735215030000|2024-12-26 12:10:30|186265.1|186175.1|186266.9|186176.9|186266.9|186176.9|186265.1|186175.1|2
1735215040000|2024-12-26 12:10:40|186265.9|186175.9|186271.3|186181.3|186271.3|186181.3|186264.9|186174.9|6
1735215050000|2024-12-26 12:10:50|186269.8|186179.8|186266.9|186176.9|186269.8|186179.8|186264.1|186174.1|4
1735215060000|2024-12-26 12:11:00|186266.7|186176.7|186263.9|186173.9|186266.7|186176.7|186259.6|186169.6|7
1735215070000|2024-12-26 12:11:10|186265.4|186175.4|186263.9|186173.9|186265.4|186175.4|186263.9|186173.9|2
1735215080000|2024-12-26 12:11:20|186267.5|186177.5|186313.8|186223.8|186324.8|186234.8|186267.5|186177.5|6
1735215090000|2024-12-26 12:11:30|186315.1|186225.1|186335.5|186245.5|186339.6|186249.6|186315.1|186225.1|12
1735215100000|2024-12-26 12:11:40|186335.6|186245.6|186331|186241|186335.8|186245.8|186326.7|186236.7|8
1735215110000|2024-12-26 12:11:50|186334.3|186244.3|186331|186241|186334.3|186244.3|186325.5|186235.5|9
1735215120000|2024-12-26 12:12:00|186330.5|186240.5|186331|186241|186331|186241|186330.5|186240.5|2
1735215130000|2024-12-26 12:12:10|186331.2|186241.2|186331.2|186241.2|186331.2|186241.2|186331.2|186241.2|1
1735215140000|2024-12-26 12:12:20|186335|186245|186325|186235|186335|186245|186321.5|186231.5|4
1735215150000|2024-12-26 12:12:30|186328.2|186238.2|186328.3|186238.3|186329.5|186239.5|186324.8|186234.8|5
1735215160000|2024-12-26 12:12:40|186322.1|186232.1|186337.4|186247.4|186337.4|186247.4|186322.1|186232.1|5
1735215170000|2024-12-26 12:12:50|186339.2|186249.2|186347.3|186257.3|186350.1|186260.1|186339.2|186249.2|6
1735215180000|2024-12-26 12:13:00|186352|186262|186355.4|186265.4|186357.3|186267.3|186350.7|186260.7|8
1735215190000|2024-12-26 12:13:10|186355.9|186265.9|186355.9|186265.9|186355.9|186265.9|186355.9|186265.9|1
1735215200000|2024-12-26 12:13:20|186351.1|186261.1|186368.4|186278.4|186371.9|186281.9|186351.1|186261.1|5
1735215230000|2024-12-26 12:13:50|186362.2|186272.2|186356|186266|186362.2|186272.2|186350.9|186260.9|5
1735215250000|2024-12-26 12:14:10|186354.5|186264.5|186356|186266|186356|186266|186354.5|186264.5|2
1735215260000|2024-12-26 12:14:20|186355.5|186265.5|186355|186265|186355.7|186265.7|186355|186265|3
1735215270000|2024-12-26 12:14:30|186351.5|186261.5|186355|186265|186355|186265|186351.5|186261.5|2
1735215280000|2024-12-26 12:14:40|186356.4|186266.4|186356.4|186266.4|186356.4|186266.4|186356.4|186266.4|1
1735215290000|2024-12-26 12:14:50|186354.9|186264.9|186356.2|186266.2|186356.2|186266.2|186354.7|186264.7|3
1735215300000|2024-12-26 12:15:00|186356.4|186266.4|186357.4|186267.4|186357.7|186267.7|186356.4|186266.4|6
1735215310000|2024-12-26 12:15:10|186357|186267|186345.7|186255.7|186357|186267|186345.7|186255.7|3
1735215320000|2024-12-26 12:15:20|186349.7|186259.7|186336.5|186246.5|186349.7|186259.7|186311|186221|11
1735215330000|2024-12-26 12:15:30|186338.2|186248.2|186351.6|186261.6|186351.6|186261.6|186338.2|186248.2|3
1735215340000|2024-12-26 12:15:40|186352.3|186262.3|186352.1|186262.1|186352.3|186262.3|186352.1|186262.1|2
1735215350000|2024-12-26 12:15:50|186352.9|186262.9|186351.6|186261.6|186352.9|186262.9|186351.6|186261.6|4
1735215360000|2024-12-26 12:16:00|186355.3|186265.3|186351|186261|186355.3|186265.3|186351|186261|2
1735215370000|2024-12-26 12:16:10|186351.5|186261.5|186355|186265|186359|186269|186351.5|186261.5|4
1735215380000|2024-12-26 12:16:20|186346.1|186256.1|186346.8|186256.8|186350.1|186260.1|186346.1|186256.1|3
1735215390000|2024-12-26 12:16:30|186346.3|186256.3|186346.3|186256.3|186346.8|186256.8|186346.3|186256.3|3
1735215410000|2024-12-26 12:16:50|186343|186253|186348.6|186258.6|186352.1|186262.1|186343|186253|5
1735215420000|2024-12-26 12:17:00|186352.2|186262.2|186350.5|186260.5|186354.5|186264.5|186350.5|186260.5|4
1735215430000|2024-12-26 12:17:10|186346.7|186256.7|186349.8|186259.8|186350.3|186260.3|186346.7|186256.7|3
1735215440000|2024-12-26 12:17:20|186346.3|186256.3|186345.6|186255.6|186346.3|186256.3|186345.6|186255.6|2
1735215450000|2024-12-26 12:17:30|186344.4|186254.4|186339|186249|186344.4|186254.4|186337|186247|4
1735215470000|2024-12-26 12:17:50|186339.3|186249.3|186352.8|186262.8|186352.8|186262.8|186339.3|186249.3|4
1735215480000|2024-12-26 12:18:00|186346.3|186256.3|186332.7|186242.7|186349.7|186259.7|186332.7|186242.7|4
1735215490000|2024-12-26 12:18:10|186338.8|186248.8|186337.4|186247.4|186338.8|186248.8|186331.3|186241.3|6
1735215500000|2024-12-26 12:18:20|186338.4|186248.4|186344.1|186254.1|186353.4|186263.4|186338.4|186248.4|7
1735215510000|2024-12-26 12:18:30|186337.5|186247.5|186335|186245|186337.5|186247.5|186327.1|186237.1|5
1735215520000|2024-12-26 12:18:40|186334.7|186244.7|186335.5|186245.5|186335.7|186245.7|186334.7|186244.7|3
1735215530000|2024-12-26 12:18:50|186335.2|186245.2|186338.2|186248.2|186338.2|186248.2|186335.2|186245.2|4
1735215550000|2024-12-26 12:19:10|186339.5|186249.5|186339.5|186249.5|186339.5|186249.5|186339.5|186249.5|1
1735215580000|2024-12-26 12:19:40|186340.3|186250.3|186346|186256|186347.5|186257.5|186340.3|186250.3|4
1735215590000|2024-12-26 12:19:50|186355.2|186265.2|186350.7|186260.7|186355.2|186265.2|186348.1|186258.1|8
1735215600000|2024-12-26 12:20:00|186351.6|186261.6|186350.6|186260.6|186351.6|186261.6|186350.6|186260.6|2
1735215610000|2024-12-26 12:20:10|186345.4|186255.4|186336.3|186246.3|186345.4|186255.4|186334.1|186244.1|4
1735215620000|2024-12-26 12:20:20|186348|186258|186358.6|186268.6|186358.6|186268.6|186348|186258|6
1735215630000|2024-12-26 12:20:30|186355.2|186265.2|186359.9|186269.9|186360.1|186270.1|186353.6|186263.6|9
1735215640000|2024-12-26 12:20:40|186363.2|186273.2|186364.3|186274.3|186365.1|186275.1|186360.8|186270.8|8
1735215650000|2024-12-26 12:20:50|186361.5|186271.5|186362.4|186272.4|186365.3|186275.3|186357.9|186267.9|6
1735215660000|2024-12-26 12:21:00|186364.7|186274.7|186347.2|186257.2|186374|186284|186342.4|186252.4|9
1735215670000|2024-12-26 12:21:10|186351.5|186261.5|186358.4|186268.4|186363.9|186273.9|186351.5|186261.5|5
1735215680000|2024-12-26 12:21:20|186354.7|186264.7|186344.5|186254.5|186354.7|186264.7|186344.5|186254.5|5
1735215690000|2024-12-26 12:21:30|186341.4|186251.4|186349.5|186259.5|186353.6|186263.6|186341.4|186251.4|8
1735215700000|2024-12-26 12:21:40|186346.5|186256.5|186351.3|186261.3|186351.3|186261.3|186346.5|186256.5|2
1735215710000|2024-12-26 12:21:50|186346.4|186256.4|186354.1|186264.1|186372|186282|186339.8|186249.8|17
1735215720000|2024-12-26 12:22:00|186355.5|186265.5|186355.5|186265.5|186355.5|186265.5|186355.5|186265.5|1
1735215740000|2024-12-26 12:22:20|186358.6|186268.6|186350.4|186260.4|186358.6|186268.6|186344.1|186254.1|6
1735215750000|2024-12-26 12:22:30|186353.6|186263.6|186342.2|186252.2|186353.6|186263.6|186341.9|186251.9|5
1735215760000|2024-12-26 12:22:40|186346.7|186256.7|186347.6|186257.6|186348.8|186258.8|186344.5|186254.5|4
1735215770000|2024-12-26 12:22:50|186351.4|186261.4|186344.7|186254.7|186351.4|186261.4|186344.7|186254.7|3
1735215780000|2024-12-26 12:23:00|186349.4|186259.4|186358.8|186268.8|186358.8|186268.8|186349.4|186259.4|6
1735215790000|2024-12-26 12:23:10|186360.1|186270.1|186374.9|186284.9|186392.1|186302.1|186360.1|186270.1|10
1735215800000|2024-12-26 12:23:20|186373.9|186283.9|186378.5|186288.5|186378.5|186288.5|186373.9|186283.9|6
1735215810000|2024-12-26 12:23:30|186376.8|186286.8|186376.8|186286.8|186376.8|186286.8|186376.8|186286.8|1
1735215820000|2024-12-26 12:23:40|186379.3|186289.3|186389|186299|186389|186299|186379.3|186289.3|3
1735215830000|2024-12-26 12:23:50|186387.7|186297.7|186368.1|186278.1|186387.7|186297.7|186354.1|186264.1|9
1735215840000|2024-12-26 12:24:00|186367.1|186277.1|186367.1|186277.1|186367.1|186277.1|186366.9|186276.9|3
1735215850000|2024-12-26 12:24:10|186366.4|186276.4|186363.4|186273.4|186367.1|186277.1|186359.7|186269.7|10
1735215860000|2024-12-26 12:24:20|186359.4|186269.4|186351.4|186261.4|186359.4|186269.4|186345.9|186255.9|3
1735215870000|2024-12-26 12:24:30|186354.4|186264.4|186340.9|186250.9|186355.6|186265.6|186334.7|186244.7|6
1735215880000|2024-12-26 12:24:40|186335.1|186245.1|186331|186241|186335.1|186245.1|186327.4|186237.4|4
1735215890000|2024-12-26 12:24:50|186324|186234|186315.7|186225.7|186324|186234|186308.9|186218.9|11
1735215900000|2024-12-26 12:25:00|186319|186229|186331.3|186241.3|186337.9|186247.9|186319|186229|8
1735215910000|2024-12-26 12:25:10|186331.5|186241.5|186329.3|186239.3|186331.5|186241.5|186329.3|186239.3|2
1735215920000|2024-12-26 12:25:20|186334.2|186244.2|186330.2|186240.2|186334.2|186244.2|186319|186229|15
1735215930000|2024-12-26 12:25:30|186326.1|186236.1|186305.6|186215.6|186326.1|186236.1|186304.6|186214.6|4
1735215940000|2024-12-26 12:25:40|186305.9|186215.9|186305.3|186215.3|186305.9|186215.9|186305.3|186215.3|2
1735215960000|2024-12-26 12:26:00|186304.5|186214.5|186304|186214|186304.5|186214.5|186304|186214|2
1735215970000|2024-12-26 12:26:10|186302|186212|186310.2|186220.2|186310.2|186220.2|186302|186212|2
1735215990000|2024-12-26 12:26:30|186306.3|186216.3|186346|186256|186351.4|186261.4|186306.3|186216.3|12
1735216000000|2024-12-26 12:26:40|186347.1|186257.1|186351.4|186261.4|186351.4|186261.4|186347.1|186257.1|3
1735216010000|2024-12-26 12:26:50|186352.2|186262.2|186350.7|186260.7|186363.7|186273.7|186346.1|186256.1|6
1735216020000|2024-12-26 12:27:00|186346.9|186256.9|186349|186259|186349|186259|186342.6|186252.6|5
1735216030000|2024-12-26 12:27:10|186349.3|186259.3|186349.3|186259.3|186349.3|186259.3|186349.3|186259.3|1
1735216040000|2024-12-26 12:27:20|186348.3|186258.3|186346.3|186256.3|186348.3|186258.3|186346.3|186256.3|2
1735216050000|2024-12-26 12:27:30|186344.5|186254.5|186356.9|186266.9|186356.9|186266.9|186344.5|186254.5|3
1735216060000|2024-12-26 12:27:40|186351.4|186261.4|186351.4|186261.4|186351.4|186261.4|186351.4|186261.4|1
1735216070000|2024-12-26 12:27:50|186347.5|186257.5|186346.1|186256.1|186347.5|186257.5|186343.6|186253.6|4
1735216080000|2024-12-26 12:28:00|186340.2|186250.2|186345|186255|186345|186255|186340.2|186250.2|3
1735216090000|2024-12-26 12:28:10|186347|186257|186347|186257|186347|186257|186347|186257|1
1735216100000|2024-12-26 12:28:20|186343.6|186253.6|186348.4|186258.4|186348.4|186258.4|186343.6|186253.6|3
1735216110000|2024-12-26 12:28:30|186342.2|186252.2|186342.6|186252.6|186342.6|186252.6|186342.2|186252.2|2
1735216120000|2024-12-26 12:28:40|186344.6|186254.6|186343.5|186253.5|186344.6|186254.6|186332.5|186242.5|5
1735216130000|2024-12-26 12:28:50|186338.8|186248.8|186343|186253|186343|186253|186338.4|186248.4|4
1735216140000|2024-12-26 12:29:00|186344.7|186254.7|186344.7|186254.7|186344.7|186254.7|186344.7|186254.7|1
1735216150000|2024-12-26 12:29:10|186344.5|186254.5|186345.8|186255.8|186345.8|186255.8|186341|186251|3
1735216170000|2024-12-26 12:29:30|186343|186253|186344.5|186254.5|186344.7|186254.7|186343|186253|3
1735216180000|2024-12-26 12:29:40|186344.7|186254.7|186344|186254|186344.7|186254.7|186344|186254|3
1735216190000|2024-12-26 12:29:50|186342|186252|186338.3|186248.3|186342|186252|186338.3|186248.3|2
1735216200000|2024-12-26 12:30:00|186339|186249|186349.1|186259.1|186349.1|186259.1|186339|186249|9
1735216220000|2024-12-26 12:30:20|186344.3|186254.3|186344|186254|186344.3|186254.3|186343.8|186253.8|3
1735216230000|2024-12-26 12:30:30|186339.8|186249.8|186329|186239|186340.7|186250.7|186329|186239|5
1735216240000|2024-12-26 12:30:40|186334|186244|186342.4|186252.4|186342.4|186252.4|186334|186244|4
1735216250000|2024-12-26 12:30:50|186343.2|186253.2|186362.1|186272.1|186372.8|186282.8|186343.2|186253.2|9
1735216260000|2024-12-26 12:31:00|186362.8|186272.8|186306.5|186216.5|186362.8|186272.8|186303|186213|11
1735216270000|2024-12-26 12:31:10|186303.3|186213.3|186306.4|186216.4|186306.7|186216.7|186301.9|186211.9|9
1735216280000|2024-12-26 12:31:20|186306.6|186216.6|186306.6|186216.6|186306.6|186216.6|186306.6|186216.6|1
1735216290000|2024-12-26 12:31:30|186302.1|186212.1|186256|186166|186307|186217|186248.6|186158.6|8
1735216300000|2024-12-26 12:31:40|186255.7|186165.7|186256.2|186166.2|186256.8|186166.8|186248.5|186158.5|10
1735216310000|2024-12-26 12:31:50|186256|186166|186251|186161|186256|186166|186245.9|186155.9|4
1735216320000|2024-12-26 12:32:00|186254.1|186164.1|186258.2|186168.2|186258.2|186168.2|186254.1|186164.1|2
1735216330000|2024-12-26 12:32:10|186260.4|186170.4|186260.4|186170.4|186260.4|186170.4|186260.4|186170.4|1
1735216340000|2024-12-26 12:32:20|186257.2|186167.2|186249.5|186159.5|186257.2|186167.2|186249.5|186159.5|6
1735216360000|2024-12-26 12:32:40|186253.7|186163.7|186253.2|186163.2|186253.7|186163.7|186253.2|186163.2|4
1735216370000|2024-12-26 12:32:50|186256.4|186166.4|186257.4|186167.4|186257.4|186167.4|186256.4|186166.4|2
1735216380000|2024-12-26 12:33:00|186256.6|186166.6|186257.4|186167.4|186257.4|186167.4|186256.6|186166.6|2
1735216400000|2024-12-26 12:33:20|186259|186169|186259|186169|186259|186169|186259|186169|1
1735216410000|2024-12-26 12:33:30|186261.1|186171.1|186266.7|186176.7|186266.7|186176.7|186261.1|186171.1|3
1735216420000|2024-12-26 12:33:40|186268.7|186178.7|186255.1|186165.1|186268.7|186178.7|186255.1|186165.1|3
1735216430000|2024-12-26 12:33:50|186254.3|186164.3|186254.3|186164.3|186254.3|186164.3|186254.3|186164.3|1
1735216450000|2024-12-26 12:34:10|186255|186165|186255|186165|186255|186165|186255|186165|1
1735216460000|2024-12-26 12:34:20|186255.5|186165.5|186256|186166|186256|186166|186255.5|186165.5|2
1735216470000|2024-12-26 12:34:30|186252.6|186162.6|186252.9|186162.9|186252.9|186162.9|186252.6|186162.6|2
1735216490000|2024-12-26 12:34:50|186250.9|186160.9|186252.9|186162.9|186252.9|186162.9|186250.9|186160.9|5
1735216500000|2024-12-26 12:35:00|186256.5|186166.5|186254.5|186164.5|186256.5|186166.5|186254.5|186164.5|2
1735216520000|2024-12-26 12:35:20|186255|186165|186254.5|186164.5|186255|186165|186254.5|186164.5|2
1735216530000|2024-12-26 12:35:30|186252.4|186162.4|186252.4|186162.4|186252.4|186162.4|186251.9|186161.9|4
1735216550000|2024-12-26 12:35:50|186252.6|186162.6|186272.5|186182.5|186275.1|186185.1|186252.6|186162.6|6
1735216560000|2024-12-26 12:36:00|186274.1|186184.1|186269.7|186179.7|186275.8|186185.8|186269.7|186179.7|4
1735216570000|2024-12-26 12:36:10|186270.9|186180.9|186260.1|186170.1|186270.9|186180.9|186258.4|186168.4|5
1735216580000|2024-12-26 12:36:20|186259.6|186169.6|186260.4|186170.4|186260.4|186170.4|186258.9|186168.9|6
1735216600000|2024-12-26 12:36:40|186264|186174|186263.5|186173.5|186264|186174|186260.5|186170.5|4
1735216610000|2024-12-26 12:36:50|186264|186174|186263.5|186173.5|186264|186174|186258.5|186168.5|6
1735216620000|2024-12-26 12:37:00|186266.5|186176.5|186258|186168|186267|186177|186258|186168|4
1735216630000|2024-12-26 12:37:10|186257.2|186167.2|186256.2|186166.2|186257.2|186167.2|186254.5|186164.5|5
1735216650000|2024-12-26 12:37:30|186258.5|186168.5|186258.6|186168.6|186261.2|186171.2|186255|186165|5
1735216660000|2024-12-26 12:37:40|186256.6|186166.6|186257.6|186167.6|186258.2|186168.2|186256.6|186166.6|4
1735216670000|2024-12-26 12:37:50|186259.9|186169.9|186257.8|186167.8|186259.9|186169.9|186257.8|186167.8|4
1735216680000|2024-12-26 12:38:00|186261|186171|186261|186171|186261|186171|186261|186171|1
1735216690000|2024-12-26 12:38:10|186260.5|186170.5|186256.5|186166.5|186260.5|186170.5|186256.5|186166.5|2
1735216710000|2024-12-26 12:38:30|186254.7|186164.7|186254.7|186164.7|186254.7|186164.7|186254.7|186164.7|1
1735216720000|2024-12-26 12:38:40|186255.4|186165.4|186251|186161|186257.7|186167.7|186251|186161|4
1735216730000|2024-12-26 12:38:50|186251.2|186161.2|186249.7|186159.7|186251.7|186161.7|186249.7|186159.7|4
1735216740000|2024-12-26 12:39:00|186251|186161|186256.1|186166.1|186256.1|186166.1|186251|186161|5
1735216750000|2024-12-26 12:39:10|186256.3|186166.3|186260.2|186170.2|186260.2|186170.2|186256.3|186166.3|3
1735216760000|2024-12-26 12:39:20|186255.4|186165.4|186259.2|186169.2|186259.2|186169.2|186255.4|186165.4|2
1735216770000|2024-12-26 12:39:30|186259.4|186169.4|186250.3|186160.3|186259.4|186169.4|186250.3|186160.3|2
1735216780000|2024-12-26 12:39:40|186251.3|186161.3|186251.3|186161.3|186251.3|186161.3|186251.3|186161.3|1
1735216790000|2024-12-26 12:39:50|186251.6|186161.6|186256.7|186166.7|186256.7|186166.7|186251.3|186161.3|5
1735216800000|2024-12-26 12:40:00|186256.9|186166.9|186257.9|186167.9|186257.9|186167.9|186256.9|186166.9|4
1735216810000|2024-12-26 12:40:10|186258.6|186168.6|186259.9|186169.9|186260.7|186170.7|186257.7|186167.7|5
1735216820000|2024-12-26 12:40:20|186260.2|186170.2|186258|186168|186260.2|186170.2|186254.6|186164.6|8
1735216830000|2024-12-26 12:40:30|186262|186172|186266.8|186176.8|186266.8|186176.8|186262|186172|2
1735216840000|2024-12-26 12:40:40|186271.5|186181.5|186285.8|186195.8|186294.2|186204.2|186271.5|186181.5|5
1735216850000|2024-12-26 12:40:50|186282.2|186192.2|186278.7|186188.7|186282.2|186192.2|186277.4|186187.4|4
1735216860000|2024-12-26 12:41:00|186282.8|186192.8|186282.8|186192.8|186283.8|186193.8|186282.8|186192.8|5
1735216870000|2024-12-26 12:41:10|186283|186193|186275|186185|186283|186193|186271.9|186181.9|5
1735216880000|2024-12-26 12:41:20|186277.4|186187.4|186280.2|186190.2|186280.2|186190.2|186277.4|186187.4|7
1735216890000|2024-12-26 12:41:30|186280.6|186190.6|186280.9|186190.9|186280.9|186190.9|186278.9|186188.9|4
1735216900000|2024-12-26 12:41:40|186280.2|186190.2|186275.6|186185.6|186280.2|186190.2|186275.6|186185.6|3
1735216910000|2024-12-26 12:41:50|186276.1|186186.1|186274.4|186184.4|186278.1|186188.1|186274.4|186184.4|4
1735216920000|2024-12-26 12:42:00|186277.8|186187.8|186276.8|186186.8|186277.8|186187.8|186276.8|186186.8|2
1735216950000|2024-12-26 12:42:30|186277|186187|186277|186187|186277|186187|186277|186187|1
1735216960000|2024-12-26 12:42:40|186278|186188|186274.6|186184.6|186278|186188|186274.6|186184.6|2
1735216970000|2024-12-26 12:42:50|186275.4|186185.4|186275.4|186185.4|186275.6|186185.6|186274.1|186184.1|7
1735216980000|2024-12-26 12:43:00|186275.9|186185.9|186293.4|186203.4|186308.7|186218.7|186274.6|186184.6|14
1735216990000|2024-12-26 12:43:10|186291|186201|186295.8|186205.8|186295.8|186205.8|186289.2|186199.2|5
1735217010000|2024-12-26 12:43:30|186293.8|186203.8|186284.2|186194.2|186293.8|186203.8|186273.9|186183.9|10
1735217020000|2024-12-26 12:43:40|186284.9|186194.9|186282.8|186192.8|186286.7|186196.7|186281.8|186191.8|7
1735217030000|2024-12-26 12:43:50|186281.3|186191.3|186282.3|186192.3|186282.3|186192.3|186281.3|186191.3|2
1735217040000|2024-12-26 12:44:00|186284.4|186194.4|186282.4|186192.4|186285.7|186195.7|186282.4|186192.4|4
1735217050000|2024-12-26 12:44:10|186279|186189|186276.8|186186.8|186279.1|186189.1|186276.8|186186.8|3
1735217070000|2024-12-26 12:44:30|186279|186189|186275.7|186185.7|186279.5|186189.5|186275.7|186185.7|6
1735217080000|2024-12-26 12:44:40|186272.8|186182.8|186275.3|186185.3|186275.3|186185.3|186272.8|186182.8|2
1735217110000|2024-12-26 12:45:10|186277.3|186187.3|186278|186188|186278|186188|186275.8|186185.8|3
1735217120000|2024-12-26 12:45:20|186274.8|186184.8|186281.2|186191.2|186281.4|186191.4|186274.3|186184.3|5
1735217140000|2024-12-26 12:45:40|186279.4|186189.4|186276.9|186186.9|186279.4|186189.4|186274.6|186184.6|4
1735217150000|2024-12-26 12:45:50|186279.4|186189.4|186284.2|186194.2|186287.6|186197.6|186279.4|186189.4|6
1735217160000|2024-12-26 12:46:00|186281.2|186191.2|186261.9|186171.9|186281.2|186191.2|186258.6|186168.6|6
1735217170000|2024-12-26 12:46:10|186259.2|186169.2|186259.2|186169.2|186259.7|186169.7|186258|186168|6
1735217180000|2024-12-26 12:46:20|186259.4|186169.4|186251.3|186161.3|186259.4|186169.4|186248.7|186158.7|5
1735217190000|2024-12-26 12:46:30|186253.8|186163.8|186243.7|186153.7|186253.8|186163.8|186243.7|186153.7|4
1735217200000|2024-12-26 12:46:40|186242.7|186152.7|186243.3|186153.3|186243.4|186153.4|186240|186150|4
1735217210000|2024-12-26 12:46:50|186244.9|186154.9|186263.7|186173.7|186265.6|186175.6|186244.9|186154.9|3
1735217220000|2024-12-26 12:47:00|186261.2|186171.2|186265.3|186175.3|186265.3|186175.3|186259.4|186169.4|4
1735217230000|2024-12-26 12:47:10|186265.8|186175.8|186262.9|186172.9|186265.8|186175.8|186260.8|186170.8|6
1735217240000|2024-12-26 12:47:20|186262.4|186172.4|186251.6|186161.6|186262.4|186172.4|186241|186151|9
1735217250000|2024-12-26 12:47:30|186253.1|186163.1|186248|186158|186253.1|186163.1|186243.9|186153.9|6
1735217260000|2024-12-26 12:47:40|186245.7|186155.7|186250.3|186160.3|186250.3|186160.3|186245|186155|6
1735217270000|2024-12-26 12:47:50|186252.9|186162.9|186258.9|186168.9|186258.9|186168.9|186252.9|186162.9|2
1735217280000|2024-12-26 12:48:00|186259.1|186169.1|186259.1|186169.1|186259.1|186169.1|186259.1|186169.1|1
1735217290000|2024-12-26 12:48:10|186262.4|186172.4|186263.7|186173.7|186263.7|186173.7|186262.4|186172.4|2
1735217300000|2024-12-26 12:48:20|186263.1|186173.1|186258.7|186168.7|186263.9|186173.9|186258.7|186168.7|5
1735217310000|2024-12-26 12:48:30|186257.2|186167.2|186256.4|186166.4|186257.2|186167.2|186256.4|186166.4|2
1735217320000|2024-12-26 12:48:40|186258.1|186168.1|186252.9|186162.9|186258.1|186168.1|186246.8|186156.8|5
1735217330000|2024-12-26 12:48:50|186249.4|186159.4|186246.1|186156.1|186249.4|186159.4|186246.1|186156.1|2
1735217340000|2024-12-26 12:49:00|186242.9|186152.9|186246|186156|186246|186156|186201.8|186111.8|11
1735217350000|2024-12-26 12:49:10|186247|186157|186249.3|186159.3|186249.3|186159.3|186247|186157|3
1735217360000|2024-12-26 12:49:20|186249.5|186159.5|186235.6|186145.6|186249.5|186159.5|186235.6|186145.6|5
1735217370000|2024-12-26 12:49:30|186231.4|186141.4|186232.1|186142.1|186233.4|186143.4|186229.9|186139.9|4
1735217380000|2024-12-26 12:49:40|186235.4|186145.4|186239.7|186149.7|186239.7|186149.7|186235.4|186145.4|2
1735217390000|2024-12-26 12:49:50|186238.7|186148.7|186229.7|186139.7|186242.1|186152.1|186229.7|186139.7|8
1735217400000|2024-12-26 12:50:00|186226.2|186136.2|186226.2|186136.2|186226.2|186136.2|186226.2|186136.2|1
1735217420000|2024-12-26 12:50:20|186231.7|186141.7|186231.7|186141.7|186231.7|186141.7|186231.7|186141.7|1
1735217440000|2024-12-26 12:50:40|186236|186146|186248.3|186158.3|186250.3|186160.3|186236|186146|3
1735217460000|2024-12-26 12:51:00|186250.3|186160.3|186245.8|186155.8|186250.3|186160.3|186245.8|186155.8|2
1735217470000|2024-12-26 12:51:10|186254.1|186164.1|186267.9|186177.9|186272.1|186182.1|186251.3|186161.3|15
1735217480000|2024-12-26 12:51:20|186267.4|186177.4|186266.3|186176.3|186267.4|186177.4|186266.3|186176.3|2
1735217490000|2024-12-26 12:51:30|186262.6|186172.6|186255.3|186165.3|186262.6|186172.6|186255.3|186165.3|5
1735217500000|2024-12-26 12:51:40|186256.6|186166.6|186255.3|186165.3|186256.6|186166.6|186255.3|186165.3|2
1735217520000|2024-12-26 12:52:00|186261.9|186171.9|186280.3|186190.3|186284.3|186194.3|186261.9|186171.9|7
1735217530000|2024-12-26 12:52:10|186286.5|186196.5|186280.3|186190.3|186286.5|186196.5|186280.3|186190.3|3
1735217540000|2024-12-26 12:52:20|186286.3|186196.3|186255.3|186165.3|186292.2|186202.2|186250.2|186160.2|10
1735217550000|2024-12-26 12:52:30|186258.6|186168.6|186258.6|186168.6|186258.6|186168.6|186258.6|186168.6|1
1735217560000|2024-12-26 12:52:40|186261.9|186171.9|186255.3|186165.3|186261.9|186171.9|186255.3|186165.3|3
1735217570000|2024-12-26 12:52:50|186259.7|186169.7|186239.7|186149.7|186259.7|186169.7|186232.8|186142.8|3
1735217590000|2024-12-26 12:53:10|186240.7|186150.7|186241.4|186151.4|186241.4|186151.4|186240.7|186150.7|2
1735217600000|2024-12-26 12:53:20|186240.4|186150.4|186238.7|186148.7|186242.6|186152.6|186235.1|186145.1|5
1735217610000|2024-12-26 12:53:30|186239.8|186149.8|186232.2|186142.2|186239.8|186149.8|186232.2|186142.2|2
1735217620000|2024-12-26 12:53:40|186236.3|186146.3|186237.1|186147.1|186237.1|186147.1|186229.8|186139.8|4
1735217630000|2024-12-26 12:53:50|186241.5|186151.5|186258.9|186168.9|186260|186170|186241.5|186151.5|6
1735217640000|2024-12-26 12:54:00|186259.4|186169.4|186258.9|186168.9|186259.4|186169.4|186258.9|186168.9|2
1735217650000|2024-12-26 12:54:10|186262.7|186172.7|186260.5|186170.5|186262.7|186172.7|186259.8|186169.8|3
1735217660000|2024-12-26 12:54:20|186257.1|186167.1|186255.9|186165.9|186257.1|186167.1|186255.9|186165.9|2
1735217670000|2024-12-26 12:54:30|186244.9|186154.9|186244.6|186154.6|186249.6|186159.6|186236.5|186146.5|6
1735217680000|2024-12-26 12:54:40|186245.7|186155.7|186242.8|186152.8|186245.7|186155.7|186236.6|186146.6|6
1735217690000|2024-12-26 12:54:50|186238.3|186148.3|186234.5|186144.5|186244.3|186154.3|186233.7|186143.7|14
1735217700000|2024-12-26 12:55:00|186234|186144|186234|186144|186234|186144|186234|186144|1
1735217710000|2024-12-26 12:55:10|186217.3|186127.3|186236.7|186146.7|186236.7|186146.7|186208.8|186118.8|12
1735217740000|2024-12-26 12:55:40|186241.9|186151.9|186237|186147|186241.9|186151.9|186235.4|186145.4|5
1735217750000|2024-12-26 12:55:50|186228.6|186138.6|186205.3|186115.3|186237.4|186147.4|186205.3|186115.3|13
1735217760000|2024-12-26 12:56:00|186215.2|186125.2|186210.2|186120.2|186215.2|186125.2|186208.7|186118.7|7
1735217770000|2024-12-26 12:56:10|186211.9|186121.9|186205.9|186115.9|186213.8|186123.8|186205.9|186115.9|6
1735217790000|2024-12-26 12:56:30|186202.6|186112.6|186204|186114|186209.6|186119.6|186202.6|186112.6|5
1735217800000|2024-12-26 12:56:40|186212.1|186122.1|186210.2|186120.2|186212.1|186122.1|186210.2|186120.2|3
1735217810000|2024-12-26 12:56:50|186208|186118|186207.2|186117.2|186210.2|186120.2|186207.2|186117.2|5
1735217820000|2024-12-26 12:57:00|186207|186117|186206.7|186116.7|186207|186117|186206.7|186116.7|4
1735217830000|2024-12-26 12:57:10|186206|186116|186203|186113|186206|186116|186203|186113|2
1735217840000|2024-12-26 12:57:20|186206.7|186116.7|186174.8|186084.8|186206.7|186116.7|186166.5|186076.5|9
1735217850000|2024-12-26 12:57:30|186169.4|186079.4|186176.8|186086.8|186177.4|186087.4|186169|186079|10
1735217860000|2024-12-26 12:57:40|186180.3|186090.3|186183.6|186093.6|186183.6|186093.6|186180.3|186090.3|2
1735217870000|2024-12-26 12:57:50|186190.1|186100.1|186182|186092|186190.1|186100.1|186176.1|186086.1|6
1735217880000|2024-12-26 12:58:00|186182.5|186092.5|186214.1|186124.1|186214.1|186124.1|186182.5|186092.5|2
1735217890000|2024-12-26 12:58:10|186210.3|186120.3|186210|186120|186216.5|186126.5|186203.9|186113.9|10
1735217900000|2024-12-26 12:58:20|186210.3|186120.3|186209.2|186119.2|186214.7|186124.7|186204.2|186114.2|8
1735217910000|2024-12-26 12:58:30|186205|186115|186211.3|186121.3|186215.9|186125.9|186199.3|186109.3|4
1735217920000|2024-12-26 12:58:40|186216|186126|186209.3|186119.3|186216|186126|186209.3|186119.3|5
1735217930000|2024-12-26 12:58:50|186210.3|186120.3|186199.5|186109.5|186210.3|186120.3|186199.5|186109.5|4
1735217940000|2024-12-26 12:59:00|186203.1|186113.1|186202.1|186112.1|186206.3|186116.3|186193|186103|11
1735217950000|2024-12-26 12:59:10|186200.4|186110.4|186204.5|186114.5|186209.9|186119.9|186193.7|186103.7|16
1735217960000|2024-12-26 12:59:20|186209.8|186119.8|186220.8|186130.8|186225.4|186135.4|186204.9|186114.9|10
1735217970000|2024-12-26 12:59:30|186224.1|186134.1|186227|186137|186230.4|186140.4|186221.9|186131.9|6
1735217980000|2024-12-26 12:59:40|186232.4|186142.4|186204.3|186114.3|186232.4|186142.4|186204.3|186114.3|22
1735217990000|2024-12-26 12:59:50|186204.1|186114.1|186210|186120|186211.1|186121.1|186203.8|186113.8|19
1735218000000|2024-12-26 13:00:00|186205.2|186115.2|186200.6|186110.6|186209.8|186119.8|186189|186099|17
1735218010000|2024-12-26 13:00:10|186196.3|186106.3|186190.7|186100.7|186197.1|186107.1|186184.7|186094.7|11
1735218030000|2024-12-26 13:00:30|186189.5|186099.5|186157.9|186067.9|186189.5|186099.5|186154.2|186064.2|10
1735218040000|2024-12-26 13:00:40|186154.9|186064.9|186157.3|186067.3|186161.6|186071.6|186154.9|186064.9|7
1735218050000|2024-12-26 13:00:50|186156.3|186066.3|186156.3|186066.3|186156.3|186066.3|186156.3|186066.3|1
1735218070000|2024-12-26 13:01:10|186161.3|186071.3|186156.6|186066.6|186161.3|186071.3|186149.6|186059.6|3
1735218080000|2024-12-26 13:01:20|186160.7|186070.7|186158.4|186068.4|186160.7|186070.7|186156.8|186066.8|3
1735218090000|2024-12-26 13:01:30|186160.7|186070.7|186159.9|186069.9|186162.8|186072.8|186156.1|186066.1|5
1735218100000|2024-12-26 13:01:40|186155.1|186065.1|186158.8|186068.8|186158.8|186068.8|186155.1|186065.1|2
1735218110000|2024-12-26 13:01:50|186159.8|186069.8|186160.1|186070.1|186163.9|186073.9|186155.6|186065.6|5
1735218120000|2024-12-26 13:02:00|186164.5|186074.5|186186.4|186096.4|186190.7|186100.7|186164.5|186074.5|3
1735218130000|2024-12-26 13:02:10|186186.6|186096.6|186194.7|186104.7|186200.9|186110.9|186186.6|186096.6|5
1735218140000|2024-12-26 13:02:20|186196.4|186106.4|186197.9|186107.9|186214.3|186124.3|186196.4|186106.4|10
1735218150000|2024-12-26 13:02:30|186195.9|186105.9|186203.7|186113.7|186208.1|186118.1|186195.2|186105.2|12
1735218160000|2024-12-26 13:02:40|186200.5|186110.5|186203.4|186113.4|186217|186127|186200.5|186110.5|15
1735218170000|2024-12-26 13:02:50|186202.7|186112.7|186203.4|186113.4|186203.4|186113.4|186202.7|186112.7|2
1735218180000|2024-12-26 13:03:00|186198.3|186108.3|186205.4|186115.4|186206.8|186116.8|186198.3|186108.3|3
1735218190000|2024-12-26 13:03:10|186208.4|186118.4|186213|186123|186217.5|186127.5|186208.4|186118.4|8
1735218200000|2024-12-26 13:03:20|186208.3|186118.3|186221.4|186131.4|186221.4|186131.4|186199.7|186109.7|14
1735218210000|2024-12-26 13:03:30|186216.1|186126.1|186225.2|186135.2|186228.7|186138.7|186212.7|186122.7|14
1735218220000|2024-12-26 13:03:40|186222.4|186132.4|186225.3|186135.3|186227|186137|186222.4|186132.4|8
1735218230000|2024-12-26 13:03:50|186222.6|186132.6|186205.1|186115.1|186222.6|186132.6|186199.9|186109.9|11
1735218240000|2024-12-26 13:04:00|186200.4|186110.4|186212.3|186122.3|186215.1|186125.1|186200.4|186110.4|14
1735218250000|2024-12-26 13:04:10|186208.2|186118.2|186212.4|186122.4|186212.4|186122.4|186206.2|186116.2|5
1735218260000|2024-12-26 13:04:20|186231.9|186101.9|186231.2|186141.2|186243.3|186148.8|186224.2|186094.2|15
1735218270000|2024-12-26 13:04:30|186235.1|186145.1|186237|186147|186240.5|186150.5|186235.1|186145.1|3
1735218280000|2024-12-26 13:04:40|186233.9|186143.9|186235.7|186145.7|186235.7|186145.7|186233.9|186143.9|3
1735218290000|2024-12-26 13:04:50|186239.1|186149.1|186234.6|186144.6|186240.7|186150.7|186231.4|186141.4|6
1735218300000|2024-12-26 13:05:00|186239.1|186149.1|186229.1|186139.1|186239.1|186149.1|186229.1|186139.1|9
1735218320000|2024-12-26 13:05:20|186233.2|186143.2|186231.7|186141.7|186236.3|186146.3|186229.2|186139.2|8
1735218330000|2024-12-26 13:05:30|186239.5|186149.5|186236.1|186146.1|186239.5|186149.5|186234.3|186144.3|3
1735218340000|2024-12-26 13:05:40|186241.8|186151.8|186237.6|186147.6|186241.8|186151.8|186237.6|186147.6|2
1735218350000|2024-12-26 13:05:50|186234.3|186144.3|186234.3|186144.3|186237.3|186147.3|186231.7|186141.7|8
1735218360000|2024-12-26 13:06:00|186235.3|186145.3|186234.4|186144.4|186239.4|186149.4|186227|186137|7
1735218370000|2024-12-26 13:06:10|186242.4|186152.4|186232.6|186142.6|186242.4|186152.4|186228.6|186138.6|6
1735218380000|2024-12-26 13:06:20|186229.3|186139.3|186233.6|186143.6|186234.6|186144.6|186229.3|186139.3|6
1735218390000|2024-12-26 13:06:30|186234.6|186144.6|186234.6|186144.6|186234.6|186144.6|186234.6|186144.6|1
1735218400000|2024-12-26 13:06:40|186230.8|186140.8|186233.5|186143.5|186233.5|186143.5|186229.8|186139.8|3
1735218410000|2024-12-26 13:06:50|186228.2|186138.2|186226.7|186136.7|186233.4|186143.4|186226.7|186136.7|7
1735218420000|2024-12-26 13:07:00|186236.4|186146.4|186233.3|186143.3|186236.4|186146.4|186222.6|186132.6|6
1735218440000|2024-12-26 13:07:20|186233|186143|186233|186143|186233|186143|186233|186143|1
1735218450000|2024-12-26 13:07:30|186229.9|186139.9|186229.3|186139.3|186229.9|186139.9|186225.2|186135.2|5
1735218460000|2024-12-26 13:07:40|186231.3|186141.3|186234.5|186144.5|186237.9|186147.9|186231.3|186141.3|7
1735218470000|2024-12-26 13:07:50|186228.7|186138.7|186232.7|186142.7|186243.9|186153.9|186228.7|186138.7|6
1735218480000|2024-12-26 13:08:00|186228.2|186138.2|186239.6|186149.6|186239.9|186149.9|186228.2|186138.2|13
1735218490000|2024-12-26 13:08:10|186235.9|186145.9|186262.3|186132.3|186265.2|186154.7|186234.9|186132.3|17
1735218500000|2024-12-26 13:08:20|186260.8|186130.8|186260.8|186130.8|186260.8|186130.8|186260.8|186130.8|1
1735218510000|2024-12-26 13:08:30|186264.8|186134.8|186264.6|186134.6|186264.8|186134.8|186264.6|186134.6|2
1735218520000|2024-12-26 13:08:40|186273.2|186143.2|186245.6|186115.6|186273.2|186143.2|186244.2|186114.2|4
1735218530000|2024-12-26 13:08:50|186242|186112|186241.9|186111.9|186246.7|186116.7|186233.5|186103.5|13
1735218540000|2024-12-26 13:09:00|186246.2|186116.2|186247|186117|186247|186117|186240.7|186110.7|16
1735218550000|2024-12-26 13:09:10|186249.3|186119.3|186243.5|186113.5|186252.2|186122.2|186243.5|186113.5|9
1735218560000|2024-12-26 13:09:20|186246.7|186116.7|186240.5|186110.5|186251.7|186121.7|186240.3|186110.3|7
1735218570000|2024-12-26 13:09:30|186245.9|186115.9|186238.5|186108.5|186245.9|186115.9|186238.1|186108.1|6
1735218580000|2024-12-26 13:09:40|186244.8|186114.8|186237.3|186107.3|186247.9|186117.9|186235.8|186105.8|13
1735218590000|2024-12-26 13:09:50|186245.3|186115.3|186241.8|186111.8|186245.8|186115.8|186234.7|186104.7|14
1735218600000|2024-12-26 13:10:00|186241.6|186111.6|186240.3|186110.3|186244.7|186114.7|186235.7|186105.7|8
1735218610000|2024-12-26 13:10:10|186241.6|186111.6|186196.3|186066.3|186246.6|186116.6|186189.8|186059.8|12
1735218620000|2024-12-26 13:10:20|186198.3|186068.3|186235.1|186105.1|186247.8|186117.8|186198.3|186068.3|19
1735218630000|2024-12-26 13:10:30|186234.9|186104.9|186221.4|186091.4|186234.9|186104.9|186220.9|186090.9|9
1735218640000|2024-12-26 13:10:40|186221.2|186091.2|186221.2|186091.2|186221.2|186091.2|186221.2|186091.2|1
1735218650000|2024-12-26 13:10:50|186216.6|186086.6|186216.5|186086.5|186222.8|186092.8|186216.5|186086.5|3
1735218660000|2024-12-26 13:11:00|186212.1|186082.1|186215.5|186085.5|186225.3|186095.3|186212.1|186082.1|10
1735218670000|2024-12-26 13:11:10|186211.7|186081.7|186218.4|186088.4|186226.6|186096.6|186211.7|186081.7|8
1735218680000|2024-12-26 13:11:20|186226.3|186096.3|186224|186094|186226.5|186096.5|186221.5|186091.5|5
1735218690000|2024-12-26 13:11:30|186231.3|186101.3|186247.7|186117.7|186247.7|186117.7|186224.8|186094.8|9
1735218700000|2024-12-26 13:11:40|186249.7|186119.7|186241|186111|186255.5|186125.5|186240.3|186110.3|7
1735218710000|2024-12-26 13:11:50|186235.6|186105.6|186238.3|186108.3|186247.6|186117.6|186235.6|186105.6|20
1735218720000|2024-12-26 13:12:00|186233.6|186103.6|186224.2|186094.2|186242|186112|186222.5|186092.5|19
1735218730000|2024-12-26 13:12:10|186224|186094|186228.4|186098.4|186228.4|186098.4|186219.9|186089.9|11
1735218740000|2024-12-26 13:12:20|186221|186091|186220.5|186090.5|186228.5|186098.5|186219.9|186089.9|6
1735218750000|2024-12-26 13:12:30|186221.2|186091.2|186235.4|186105.4|186251.4|186121.4|186220.5|186090.5|14
1735218760000|2024-12-26 13:12:40|186231.2|186101.2|186227.6|186097.6|186248|186118|186226.9|186096.9|15
1735218770000|2024-12-26 13:12:50|186225.6|186095.6|186230.6|186100.6|186235.8|186105.8|186225.4|186095.4|6
1735218780000|2024-12-26 13:13:00|186228.4|186098.4|186231|186101|186231|186101|186223.9|186093.9|8
1735218790000|2024-12-26 13:13:10|186223.7|186093.7|186223.4|186093.4|186232.1|186102.1|186222.4|186092.4|10
1735218800000|2024-12-26 13:13:20|186230.6|186100.6|186223.4|186093.4|186230.6|186100.6|186223.4|186093.4|2
1735218810000|2024-12-26 13:13:30|186229.4|186099.4|186231.6|186101.6|186240.8|186110.8|186220.8|186090.8|12
1735218820000|2024-12-26 13:13:40|186230.8|186100.8|186236.1|186106.1|186240.7|186110.7|186230.8|186100.8|11
1735218830000|2024-12-26 13:13:50|186234.5|186104.5|186233.2|186103.2|186241.9|186111.9|186229.1|186099.1|9
1735218840000|2024-12-26 13:14:00|186227.3|186097.3|186222.1|186092.1|186227.3|186097.3|186192|186062|9
1735218850000|2024-12-26 13:14:10|186226.7|186096.7|186222.8|186092.8|186227|186097|186221.7|186091.7|10
1735218860000|2024-12-26 13:14:20|186222.1|186092.1|186222.4|186092.4|186227|186097|186222.1|186092.1|6
1735218870000|2024-12-26 13:14:30|186228.1|186098.1|186225.5|186095.5|186231.1|186101.1|186223.5|186093.5|5
1735218880000|2024-12-26 13:14:40|186231.1|186101.1|186224.5|186094.5|186231.1|186101.1|186224.5|186094.5|2
1735218890000|2024-12-26 13:14:50|186224.3|186094.3|186230|186100|186236.1|186106.1|186216.9|186086.9|13
1735218900000|2024-12-26 13:15:00|186235.8|186105.8|186234.5|186104.5|186235.8|186105.8|186230.3|186100.3|3
1735218910000|2024-12-26 13:15:10|186235.5|186105.5|186248|186118|186253.8|186123.8|186234.5|186104.5|19
1735218920000|2024-12-26 13:15:20|186253.8|186123.8|186247.7|186117.7|186253.8|186123.8|186247.7|186117.7|2
1735218930000|2024-12-26 13:15:30|186253.8|186123.8|186255.6|186125.6|186266.2|186136.2|186253.8|186123.8|6
1735218940000|2024-12-26 13:15:40|186261.9|186131.9|186351.1|186221.1|186351.1|186221.1|186256.3|186126.3|18
1735218950000|2024-12-26 13:15:50|186352.4|186222.4|186336.7|186206.7|186352.6|186222.6|186335.8|186205.8|15
1735218960000|2024-12-26 13:16:00|186343.5|186213.5|186350.2|186220.2|186350.2|186220.2|186343.5|186213.5|2
1735218970000|2024-12-26 13:16:10|186350.9|186220.9|186352.1|186222.1|186352.1|186222.1|186350.9|186220.9|2
1735218980000|2024-12-26 13:16:20|186357.7|186227.7|186362.9|186232.9|186362.9|186232.9|186357.7|186227.7|3
1735218990000|2024-12-26 13:16:30|186363.9|186233.9|186381.4|186251.4|186381.4|186251.4|186363.9|186233.9|11
1735219000000|2024-12-26 13:16:40|186381.2|186251.2|186370.8|186240.8|186381.2|186251.2|186370.8|186240.8|8
1735219010000|2024-12-26 13:16:50|186370.5|186240.5|186358.1|186228.1|186371.4|186241.4|186358.1|186228.1|6
1735219020000|2024-12-26 13:17:00|186370.8|186240.8|186381.7|186251.7|186381.7|186251.7|186370.3|186240.3|11
1735219030000|2024-12-26 13:17:10|186377.1|186247.1|186376.8|186246.8|186377.1|186247.1|186371.4|186241.4|3
1735219040000|2024-12-26 13:17:20|186372.1|186242.1|186377.9|186247.9|186377.9|186247.9|186371.2|186241.2|6
1735219050000|2024-12-26 13:17:30|186373.5|186243.5|186373.5|186243.5|186373.5|186243.5|186373.5|186243.5|1
1735219070000|2024-12-26 13:17:50|186377.9|186247.9|186366.3|186236.3|186382.7|186252.7|186365.7|186235.7|6
1735219080000|2024-12-26 13:18:00|186366.8|186236.8|186364.5|186234.5|186366.8|186236.8|186364.5|186234.5|2
1735219090000|2024-12-26 13:18:10|186364|186234|186368.2|186238.2|186368.2|186238.2|186364|186234|2
1735219100000|2024-12-26 13:18:20|186372.7|186242.7|186371.2|186241.2|186380.2|186250.2|186371.2|186241.2|3
1735219110000|2024-12-26 13:18:30|186366.6|186236.6|186366.4|186236.4|186372.1|186242.1|186366.4|186236.4|5
1735219120000|2024-12-26 13:18:40|186372.1|186242.1|186371.2|186241.2|186379.4|186249.4|186366.1|186236.1|8
1735219130000|2024-12-26 13:18:50|186376.7|186246.7|186377|186247|186377|186247|186376.7|186246.7|2
1735219140000|2024-12-26 13:19:00|186370.6|186240.6|186370.6|186240.6|186370.6|186240.6|186370.6|186240.6|1
1735219150000|2024-12-26 13:19:10|186376|186246|186374.6|186244.6|186379.1|186249.1|186365.3|186235.3|9
1735219160000|2024-12-26 13:19:20|186380|186250|186379.9|186249.9|186380.4|186250.4|186375.4|186245.4|8
1735219170000|2024-12-26 13:19:30|186389.7|186259.7|186416.5|186286.5|186416.5|186286.5|186389.7|186259.7|8
1735219180000|2024-12-26 13:19:40|186411.1|186281.1|186419|186289|186423.3|186293.3|186404.5|186274.5|13
1735219190000|2024-12-26 13:19:50|186414.4|186284.4|186428.9|186298.9|186430.2|186300.2|186414.4|186284.4|9
1735219200000|2024-12-26 13:20:00|186434.9|186304.9|186497.1|186367.1|186498.8|186368.8|186434.9|186304.9|23
1735219210000|2024-12-26 13:20:10|186491.2|186361.2|186529.1|186399.1|186529.1|186399.1|186491.2|186361.2|16
1735219220000|2024-12-26 13:20:20|186529.4|186399.4|186531.5|186401.5|186557.6|186427.6|186528.7|186398.7|15
1735219230000|2024-12-26 13:20:30|186535.8|186405.8|186545.7|186415.7|186546.5|186416.5|186533.1|186403.1|10
1735219240000|2024-12-26 13:20:40|186553.4|186423.4|186539.3|186409.3|186553.4|186423.4|186535.7|186405.7|15
1735219250000|2024-12-26 13:20:50|186537.9|186407.9|186544.7|186414.7|186549.7|186419.7|186533.8|186403.8|22
1735219260000|2024-12-26 13:21:00|186544.4|186414.4|186540.4|186410.4|186546.5|186416.5|186530.1|186400.1|17
1735219270000|2024-12-26 13:21:10|186537.3|186407.3|186536.7|186406.7|186553.3|186423.3|186530.1|186400.1|8
1735219280000|2024-12-26 13:21:20|186541.8|186411.8|186537.4|186407.4|186547.6|186417.6|186536.4|186406.4|8
1735219290000|2024-12-26 13:21:30|186536.6|186406.6|186641.3|186511.3|186641.3|186511.3|186536.6|186406.6|15
1735219300000|2024-12-26 13:21:40|186640.8|186510.8|186622.8|186492.8|186640.8|186510.8|186622.7|186492.7|12
1735219310000|2024-12-26 13:21:50|186622.6|186492.6|186628.3|186498.3|186629|186499|186622.1|186492.1|7
1735219320000|2024-12-26 13:22:00|186628.1|186498.1|186629.9|186499.9|186629.9|186499.9|186628.1|186498.1|3
1735219330000|2024-12-26 13:22:10|186626.1|186496.1|186626.1|186496.1|186626.1|186496.1|186626.1|186496.1|1
1735219340000|2024-12-26 13:22:20|186631|186501|186642.4|186512.4|186643.6|186513.6|186631|186501|7
1735219350000|2024-12-26 13:22:30|186637.8|186507.8|186636|186506|186638.7|186508.7|186631.1|186501.1|6
1735219360000|2024-12-26 13:22:40|186639.8|186509.8|186639|186509|186639.8|186509.8|186639|186509|2
1735219370000|2024-12-26 13:22:50|186646.2|186516.2|186650.8|186520.8|186657.5|186527.5|186646.2|186516.2|11
1735219380000|2024-12-26 13:23:00|186650.9|186520.9|186656.6|186526.6|186656.6|186526.6|186648.9|186518.9|7
1735219390000|2024-12-26 13:23:10|186651|186521|186650.8|186520.8|186651|186521|186650.7|186520.7|4
1735219400000|2024-12-26 13:23:20|186668.7|186538.7|186671.6|186541.6|186679.2|186549.2|186667.6|186537.6|10
1735219410000|2024-12-26 13:23:30|186661.9|186531.9|186670.5|186540.5|186670.5|186540.5|186661.9|186531.9|10
1735219430000|2024-12-26 13:23:50|186670.3|186540.3|186670.3|186540.3|186670.3|186540.3|186670.3|186540.3|1
1735219440000|2024-12-26 13:24:00|186743|186464|186666.6|186536.6|186743|186536.6|186663.1|186464|6
1735219450000|2024-12-26 13:24:10|186658.3|186528.3|186653|186523|186658.3|186528.3|186646.5|186516.5|8
1735219460000|2024-12-26 13:24:20|186659.4|186529.4|186676.6|186546.6|186676.6|186546.6|186652.8|186522.8|5
1735219470000|2024-12-26 13:24:30|186672.3|186542.3|186672.3|186542.3|186672.3|186542.3|186672.3|186542.3|1
1735219480000|2024-12-26 13:24:40|186680.2|186550.2|186717.4|186587.4|186720.8|186590.8|186680.2|186550.2|14
1735219490000|2024-12-26 13:24:50|186712.6|186582.6|186712.9|186582.9|186722.3|186592.3|186706.7|186576.7|8
1735219500000|2024-12-26 13:25:00|186719.2|186589.2|186759.3|186552.8|186802|186616.9|186714|186543.5|14
1735219510000|2024-12-26 13:25:10|186753.5|186547|186705.3|186575.3|186753.5|186589.1|186705.3|186545.1|14
1735219520000|2024-12-26 13:25:20|186709.7|186579.7|186710.7|186580.7|186710.7|186580.7|186704.8|186574.8|5
1735219530000|2024-12-26 13:25:30|186714.9|186584.9|186715.4|186585.4|186719.3|186589.3|186710.4|186580.4|7
1735219540000|2024-12-26 13:25:40|186713.7|186583.7|186713.6|186583.6|186715.8|186585.8|186709.2|186579.2|7
1735219550000|2024-12-26 13:25:50|186709.3|186579.3|186718|186588|186727.1|186597.1|186708.7|186578.7|8
1735219560000|2024-12-26 13:26:00|186718.2|186588.2|186717.3|186587.3|186718.2|186588.2|186711.7|186581.7|3
1735219570000|2024-12-26 13:26:10|186729.2|186599.2|186748.7|186618.7|186748.7|186618.7|186729.2|186599.2|10
1735219580000|2024-12-26 13:26:20|186743|186613|186735|186605|186747.4|186617.4|186735|186605|5
1735219590000|2024-12-26 13:26:30|186743.2|186613.2|186744.1|186614.1|186744.1|186614.1|186743.2|186613.2|2
1735219610000|2024-12-26 13:26:50|186748.7|186618.7|186743.1|186613.1|186750.2|186620.2|186739.3|186609.3|9
1735219620000|2024-12-26 13:27:00|186751.3|186621.3|186773.6|186643.6|186774.5|186644.5|186751.3|186621.3|9
1735219630000|2024-12-26 13:27:10|186765.4|186635.4|186773.6|186643.6|186773.6|186643.6|186765.4|186635.4|2
1735219640000|2024-12-26 13:27:20|186778.6|186648.6|186754.9|186624.9|186778.6|186648.6|186747.7|186617.7|9
1735219650000|2024-12-26 13:27:30|186760.4|186630.4|186754.7|186624.7|186760.4|186630.4|186754.4|186624.4|3
1735219660000|2024-12-26 13:27:40|186760|186630|186751.2|186621.2|186760|186630|186749.6|186619.6|8
1735219670000|2024-12-26 13:27:50|186746.6|186616.6|186755|186625|186755|186625|186745|186615|7
1735219680000|2024-12-26 13:28:00|186766.4|186636.4|186760.6|186630.6|186767.3|186637.3|186760.6|186630.6|4
1735219690000|2024-12-26 13:28:10|186760.3|186630.3|186764.6|186634.6|186770.8|186640.8|186760.3|186630.3|7
1735219700000|2024-12-26 13:28:20|186763.3|186633.3|186761.7|186631.7|186775.8|186645.8|186759.6|186629.6|8
1735219710000|2024-12-26 13:28:30|186769.7|186639.7|186765.8|186635.8|186769.7|186639.7|186763.7|186633.7|5
1735219730000|2024-12-26 13:28:50|186760.5|186630.5|186759.9|186629.9|186760.5|186630.5|186759.9|186629.9|2
1735219740000|2024-12-26 13:29:00|186760.5|186630.5|186774.8|186644.8|186786.5|186656.5|186754.5|186624.5|17
1735219750000|2024-12-26 13:29:10|186778.3|186648.3|186779.1|186649.1|186782.8|186652.8|186777.1|186647.1|9
1735219760000|2024-12-26 13:29:20|186785.7|186655.7|186805.7|186675.7|186815.5|186685.5|186780.2|186650.2|10
1735219770000|2024-12-26 13:29:30|186820.3|186690.3|186813.8|186683.8|186845.5|186715.5|186799.1|186669.1|27
1735219780000|2024-12-26 13:29:40|186805.9|186675.9|186729.4|186387.4|186805.9|186675.9|186702.7|186360.7|19
1735219790000|2024-12-26 13:29:50|186971.6|186629.6|186718.8|186376.8|186971.6|186629.6|186718.8|186376.8|24
1735219800000|2024-12-26 13:30:00|186808.5|186466.5|186921|186579|186985|186643|186808.5|186466.5|14
1735219810000|2024-12-26 13:30:10|186923.5|186581.5|186930.4|186588.4|186930.4|186588.4|186915.4|186573.4|8
1735219820000|2024-12-26 13:30:20|186925.4|186583.4|186915.1|186573.1|186925.4|186583.4|186915.1|186573.1|2
1735219830000|2024-12-26 13:30:30|186918.1|186576.1|186917.6|186575.6|186919.4|186577.4|186917.6|186575.6|12
1735219840000|2024-12-26 13:30:40|186917.3|186575.3|186917.6|186575.6|186917.8|186575.8|186897.1|186555.1|19
1735219850000|2024-12-26 13:30:50|186923|186581|186922.5|186580.5|186923|186581|186921|186579|18
1735219860000|2024-12-26 13:31:00|186933.5|186591.5|186935|186593|186935|186593|186933.5|186591.5|11
1735219870000|2024-12-26 13:31:10|186934.5|186592.5|186916.4|186574.4|186935|186593|186915.8|186573.8|13
1735219880000|2024-12-26 13:31:20|186916.2|186574.2|186921.3|186579.3|186921.6|186579.6|186916.2|186574.2|13
1735219890000|2024-12-26 13:31:30|186921.4|186579.4|186921.3|186579.3|186921.4|186579.4|186917.4|186575.4|14
1735219900000|2024-12-26 13:31:40|186921.4|186579.4|186937|186595|186937|186595|186920.9|186578.9|7
1735219910000|2024-12-26 13:31:50|186929|186603|186958.5|186616.5|186958.5|186616.5|186929|186595|5
1735219920000|2024-12-26 13:32:00|186944.7|186602.7|187015.3|186673.3|187015.3|186673.3|186936.2|186594.2|10
1735219930000|2024-12-26 13:32:10|187016.6|186674.6|186908.6|186778.6|187016.6|186779.6|186908.5|186671.8|11
1735219940000|2024-12-26 13:32:20|186908.1|186778.1|186907.8|186777.8|186908.3|186778.3|186907.3|186777.3|10
1735219950000|2024-12-26 13:32:30|186907.6|186777.6|186907.8|186777.8|186907.8|186777.8|186907.6|186777.6|2
1735219960000|2024-12-26 13:32:40|186907.6|186777.6|186915.8|186785.8|187007|186785.8|186907.6|186708|5
1735219970000|2024-12-26 13:32:50|186914.2|186784.2|186962.3|186736.1|186962.3|186784.2|186914.2|186736.1|2
1735219980000|2024-12-26 13:33:00|186961|186736.7|186952.4|186822.4|186961|186823.1|186895.7|186732.7|18
1735219990000|2024-12-26 13:33:10|186953.1|186823.1|186953.7|186823.7|186953.7|186823.7|186943.6|186813.6|5
1735220000000|2024-12-26 13:33:20|186946.2|186816.2|186951.4|186821.4|186951.4|186821.4|186946.2|186816.2|2
1735220010000|2024-12-26 13:33:30|186943.4|186813.4|186941.6|186811.6|186943.4|186813.4|186941.6|186811.6|2
1735220020000|2024-12-26 13:33:40|187007.9|186757|186989.8|186709.9|187011.3|186760.3|186969.2|186709.3|8
1735220030000|2024-12-26 13:33:50|186992.2|186709.3|186989.8|186709.9|186992.2|186709.9|186989.3|186709.3|6
1735220040000|2024-12-26 13:34:00|186993.3|186688.8|186926.3|186656.4|186993.3|186688.8|186922.3|186656.4|14
1735220050000|2024-12-26 13:34:10|186925.3||186921.3||186925.3||186921.3||8
1735220060000|2024-12-26 13:34:20|186920.8|186659.8|186923.8|186660.4|186923.8|186660.4|186920.3|186656.4|5
1735220070000|2024-12-26 13:34:30|186913|186686|186899.8|186644.6|186913|186686|186899.8|186644.6|6
1735220090000|2024-12-26 13:34:50|186899.3|186631.1|186884.5|186634|186899.3|186638|186882.5|186631.1|4
1735220100000|2024-12-26 13:35:00|186878.5|186628.6|186834.2|186561.7|186878.5|186628.6|186804.2|186561.4|15
1735220110000|2024-12-26 13:35:10|186843.3|186561.1|186821.8|186574.7|186843.3|186574.7|186805.2|186556.6|14
1735220120000|2024-12-26 13:35:20|186823.8|186574.2|186807.9|186569.3|186862.4|186610.3|186807.9|186554.1|24
1735220130000|2024-12-26 13:35:30|186818.1|186579.5|186821.1|186577|186824.1|186579.5|186816.1|186577|11
1735220140000|2024-12-26 13:35:40|186811.2|186568.5|186801.2|186561|186811.2|186568.5|186790.7|186561|12
1735220150000|2024-12-26 13:35:50|186800.7|186579.8|186794.2|186561.9|186809.6|186582.8|186791.2|186561|17
1735220160000|2024-12-26 13:36:00|186803.7|186571.3|186803.7|186571.3|186803.7|186571.3|186803.7|186571.3|1
1735220170000|2024-12-26 13:36:10|186803.2|186578.3|186793.6|186566.7|186804.2|186578.3|186784|186564.2|11
1735220180000|2024-12-26 13:36:20|186783.5|186568.2|186846.3|186643.2|186855.9|186668|186776.5|186561.7|9
1735220190000|2024-12-26 13:36:30|186844.7|186677.8|186794.3|186664.3|186844.7|186677.9|186794.3|186664.3|14
1735220200000|2024-12-26 13:36:40|186794.1|186664.1|186801.8|186671.8|186806.8|186676.8|186793.8|186663.8|8
1735220210000|2024-12-26 13:36:50|186803.5|186673.5|186805.2|186675.2|186805.2|186675.2|186798.1|186668.1|5
1735220220000|2024-12-26 13:37:00|186802.7|186672.7|186800.2|186670.2|186805|186675|186796|186666|4
1735220230000|2024-12-26 13:37:10|186806.2|186676.2|186819.9|186689.9|186819.9|186689.9|186806.2|186676.2|6
1735220240000|2024-12-26 13:37:20|186814.4|186684.4|186815.2|186685.2|186823.2|186693.2|186812.7|186682.7|8
1735220250000|2024-12-26 13:37:30|186812.9|186682.9|186819|186689|186819|186689|186812.9|186682.9|4
1735220260000|2024-12-26 13:37:40|186824.9|186694.9|186838|186708|186846.9|186716.9|186824.9|186694.9|10
1735220270000|2024-12-26 13:37:50|186840.5|186710.5|186869.3|186739.3|186869.3|186739.3|186840|186710|10
1735220280000|2024-12-26 13:38:00|186867.5|186737.5|186869.5|186739.5|186869.5|186739.5|186862.4|186732.4|3
1735220290000|2024-12-26 13:38:10|186865.5|186735.5|186865.5|186735.5|186865.5|186735.5|186865.5|186735.5|1
1735220300000|2024-12-26 13:38:20|186872.1|186742.1|186918|186788|186930|186800|186872.1|186742.1|20
1735220310000|2024-12-26 13:38:30|186929.3|186799.3|186933.3|186803.3|186934.4|186804.4|186910.2|186780.2|22
1735220320000|2024-12-26 13:38:40|186929.8|186799.8|186911|186781|186932.4|186802.4|186911|186781|19
1735220330000|2024-12-26 13:38:50|186916.8|186786.8|186908.4|186778.4|186925.3|186795.3|186902.3|186772.3|14
1735220340000|2024-12-26 13:39:00|186908.9|186778.9|186887.6|186757.6|186908.9|186778.9|186877.6|186747.6|6
1735220350000|2024-12-26 13:39:10|186887.3|186757.3|186884.8|186754.8|186887.3|186757.3|186884.8|186754.8|3
1735220370000|2024-12-26 13:39:30|186885.1|186755.1|186864.5|186774.5|186885.1|186774.5|186864.5|186755.1|2
1735220380000|2024-12-26 13:39:40|186859.7|186769.7|186851.7|186761.7|186859.7|186769.7|186846.6|186756.6|4
1735220390000|2024-12-26 13:39:50|186846.2|186756.2|186846.2|186756.2|186846.2|186756.2|186846.2|186756.2|1
1735220400000|2024-12-26 13:40:00|186842.1|186752.1|186854.3|186764.3|186854.3|186764.3|186842.1|186752.1|4
1735220410000|2024-12-26 13:40:10|186847.9|186757.9|186840.9|186750.9|186847.9|186757.9|186838.6|186748.6|4
1735220420000|2024-12-26 13:40:20|186847|186757|186850.9|186760.9|186856|186766|186842.3|186752.3|8
1735220430000|2024-12-26 13:40:30|186848.7|186758.7|186820.1|186690.1|186848.7|186758.7|186820.1|186690.1|10
1735220440000|2024-12-26 13:40:40|186826.4|186696.4|186831.5|186701.5|186836.7|186706.7|186826.4|186696.4|4
1735220450000|2024-12-26 13:40:50|186826.4|186696.4|186832.1|186702.1|186832.1|186702.1|186818|186688|10
1735220460000|2024-12-26 13:41:00|186826.9|186696.9|186845.8|186715.8|186854|186724|186825.9|186695.9|12
1735220480000|2024-12-26 13:41:20|186851.9|186721.9|186844.6|186714.6|186853.7|186723.7|186844.1|186714.1|9
1735220490000|2024-12-26 13:41:30|186844.8|186714.8|186842.6|186712.6|186848.7|186718.7|186840|186710|10
1735220500000|2024-12-26 13:41:40|186843.6|186713.6|186858.5|186728.5|186861|186731|186843.2|186713.2|12
1735220510000|2024-12-26 13:41:50|186852.6|186722.6|186852.2|186722.2|186858.2|186728.2|186852|186722|5
1735220520000|2024-12-26 13:42:00|186858.6|186728.6|186960.2|186830.2|186960.2|186830.2|186858.6|186728.6|5
1735220540000|2024-12-26 13:42:20|186960.4|186830.4|186870.6|186740.6|186960.4|186830.4|186867|186737|23
1735220550000|2024-12-26 13:42:30|186873.8|186743.8|186898.7|186768.7|186900|186770|186873.8|186743.8|8
1735220560000|2024-12-26 13:42:40|186899.2|186769.2|186873.5|186743.5|186899.2|186769.2|186873.5|186743.5|14
1735220570000|2024-12-26 13:42:50|186873.6|186743.6|186911.1|186821.1|186911.1|186821.1|186853.5|186743.6|13
1735220580000|2024-12-26 13:43:00|186911|186821|186907.4|186817.4|186915.7|186825.7|186907.4|186817.4|11
1735220590000|2024-12-26 13:43:10|186907.1|186817.1|186886.6|186796.6|186907.1|186817.1|186886.1|186796.1|7
1735220600000|2024-12-26 13:43:20|186887.6|186797.6|186887.3|186797.3|186890.6|186800.6|186886.9|186796.9|5
1735220610000|2024-12-26 13:43:30|186890.9|186800.9|186887|186797|186890.9|186800.9|186887|186797|2
1735220620000|2024-12-26 13:43:40|186887.3|186797.3|186886.5|186796.5|186888.5|186798.5|186884.3|186794.3|9
1735220630000|2024-12-26 13:43:50|186887.3|186797.3|186886.5|186796.5|186887.3|186797.3|186886.5|186796.5|2
1735220640000|2024-12-26 13:44:00|186884.5|186794.5|186868.7|186778.7|186884.5|186794.5|186859.1|186769.1|12
1735220650000|2024-12-26 13:44:10|186869.2|186779.2|186864|186774|186869.2|186779.2|186864|186774|4
1735220670000|2024-12-26 13:44:30|186868.9|186778.9|186864.5|186774.5|186868.9|186778.9|186864.5|186774.5|2
1735220680000|2024-12-26 13:44:40|186876|186786|186877.8|186787.8|186879.8|186789.8|186875.8|186785.8|7
1735220690000|2024-12-26 13:44:50|186881.5|186791.5|186887.9|186797.9|186889.7|186799.7|186877.9|186787.9|4
1735220700000|2024-12-26 13:45:00|186891.5|186801.5|186918.1|186828.1|186925.3|186835.3|186891.5|186801.5|7
1735220710000|2024-12-26 13:45:10|186924.1|186834.1|186921.4|186831.4|186926.6|186836.6|186921.4|186831.4|5
1735220730000|2024-12-26 13:45:30|186921.2|186831.2|186920.2|186830.2|186921.2|186831.2|186920.2|186830.2|4
1735220740000|2024-12-26 13:45:40|186920.5|186830.5|186923.5|186833.5|186923.5|186833.5|186919.2|186829.2|4
1735220750000|2024-12-26 13:45:50|186924|186834|186952.3|186822.3|186958.3|186843.3|186924|186821.8|16
1735220760000|2024-12-26 13:46:00|186953.2|186823.2|186953.2|186823.2|186953.2|186823.2|186953.2|186823.2|1
1735220770000|2024-12-26 13:46:10|186952.7|186822.7|186952.7|186822.7|186952.7|186822.7|186952.7|186822.7|1
1735220780000|2024-12-26 13:46:20|186953.7|186823.7|186959.1|186829.1|186959.6|186829.6|186953.7|186823.7|4
1735220800000|2024-12-26 13:46:40|186955.7|186825.7|186955.7|186825.7|186955.7|186825.7|186955.3|186825.3|3
1735220810000|2024-12-26 13:46:50|186960|186830|187052.3|186922.3|187052.3|186922.3|186960|186830|8
1735220820000|2024-12-26 13:47:00|187046.6|186916.6|187045.1|186915.1|187046.6|186916.6|187045.1|186915.1|4
1735220830000|2024-12-26 13:47:10|187047.1|186917.1|187026.5|186896.5|187047.1|186917.1|187026.5|186896.5|11
1735220840000|2024-12-26 13:47:20|187026.2|186896.2|187025|186895|187026.2|186896.2|187025|186895|6
1735220850000|2024-12-26 13:47:30|187028.5|186898.5|187034.3|186904.3|187034.6|186904.6|187028.5|186898.5|4
1735220860000|2024-12-26 13:47:40|187030|186900|187034.3|186904.3|187034.3|186904.3|187027.3|186897.3|4
1735220880000|2024-12-26 13:48:00|187031.5|186901.5|187010.1|186920.1|187032.3|186922.2|187005.4|186897.4|11
1735220890000|2024-12-26 13:48:10|187013.4|186923.4|187013.4|186923.4|187016.4|186926.4|187013.4|186923.4|4
1735220900000|2024-12-26 13:48:20|187012.7|186922.7|187013.4|186923.4|187013.4|186923.4|187012.7|186922.7|2
1735220910000|2024-12-26 13:48:30|187008.7|186918.7|187003.4|186913.4|187008.7|186918.7|187003.4|186913.4|2
1735220920000|2024-12-26 13:48:40|187008.3|186918.3|187008.3|186918.3|187008.3|186918.3|187008.3|186918.3|1
1735220930000|2024-12-26 13:48:50|187003.4|186913.4|187014.2|186924.2|187014.2|186924.2|187001.2|186911.2|5
1735220940000|2024-12-26 13:49:00|187012.2|186922.2|187014.3|186924.3|187014.3|186924.3|187007.6|186917.6|6
1735220950000|2024-12-26 13:49:10|187013.3|186923.3|187012.8|186922.8|187013.6|186923.6|187012.8|186922.8|3
1735220960000|2024-12-26 13:49:20|187014.3|186924.3|187007.4|186917.4|187014.3|186924.3|187007.4|186917.4|8
1735220970000|2024-12-26 13:49:30|187011.4|186921.4|187012.1|186922.1|187013.1|186923.1|187011.4|186921.4|5
1735220980000|2024-12-26 13:49:40|187008|186918|187007.3|186917.3|187008|186918|187006.8|186916.8|5
1735220990000|2024-12-26 13:49:50|187007.5|186917.5|187015|186925|187015|186925|187007.5|186917.5|3
1735221000000|2024-12-26 13:50:00|187015.5|186925.5|187015|186925|187018|186928|187014.5|186924.5|7
1735221010000|2024-12-26 13:50:10|187035.2|186905.2|187035.2|186905.2|187035.2|186905.2|187035.2|186905.2|1
1735221020000|2024-12-26 13:50:20|187035.3|186905.3|187034.3|186904.3|187035.3|186905.3|187034.3|186904.3|2
1735221030000|2024-12-26 13:50:30|187074|186863|187075|186865|187080|186869|187074|186854|4
1735221040000|2024-12-26 13:50:40|187081|186870|187040.3|186910.3|187081|186911.3|187040.3|186870|4
1735221050000|2024-12-26 13:50:50|187041.3|186911.3|187043.7|186913.7|187048.6|186918.6|187037.8|186907.8|8
1735221060000|2024-12-26 13:51:00|187040.4|186910.4|187042.9|186912.9|187042.9|186912.9|187040.4|186910.4|2
1735221090000|2024-12-26 13:51:30|187084|186873|187084|186873|187084|186873|187084|186873|1
1735221100000|2024-12-26 13:51:40|187038|186908|187030.3|186900.3|187038|186908|187030.3|186900.3|2
1735221130000|2024-12-26 13:52:10|187024.9|186894.9|187107|186818|187107|186894.9|187024.5|186818|5
1735221140000|2024-12-26 13:52:20|187019|186889|187037.2|186907.2|187040.8|186910.8|187019|186889|3
1735221150000|2024-12-26 13:52:30|187038.1|186908.1|187038.1|186908.1|187038.1|186908.1|187038.1|186908.1|1
1735221160000|2024-12-26 13:52:40|187035.8|186905.8|187133.4|187003.4|187133.9|187003.9|187035.8|186905.8|25
1735221170000|2024-12-26 13:52:50|187133.1|187003.1|187132.8|187002.8|187134.6|187004.6|187132.3|187002.3|14
1735221180000|2024-12-26 13:53:00|187132.1|187002.1|187159.6|187029.6|187159.6|187029.6|187131.3|187001.3|7
1735221190000|2024-12-26 13:53:10|187168|187038|187218.6|187088.6|187227.6|187097.6|187168|187038|21
1735221200000|2024-12-26 13:53:20|187218.5|187088.5|187172.3|187042.3|187218.5|187088.5|187171.3|187041.3|22
1735221210000|2024-12-26 13:53:30|187172.5|187042.5|187171.8|187041.8|187172.5|187042.5|187171.7|187041.7|6
1735221220000|2024-12-26 13:53:40|187183.7|187053.7|187224.5|187094.5|187249.1|187119.1|187183.7|187053.7|22
1735221230000|2024-12-26 13:53:50|187224.3|187094.3|187224.8|187094.8|187224.8|187094.8|187224.3|187094.3|4
1735221240000|2024-12-26 13:54:00|187224.7|187094.7|187183.6|187053.6|187224.9|187094.9|187178.2|187048.2|15
1735221250000|2024-12-26 13:54:10|187200.2|187070.2|187241.7|187111.7|187247.1|187117.1|187200.2|187070.2|17
1735221260000|2024-12-26 13:54:20|187241.4|187111.4|187240.3|187110.3|187242.5|187112.5|187240.3|187110.3|13
1735221270000|2024-12-26 13:54:30|187240.2|187110.2|187244.8|187114.8|187244.8|187114.8|187235.3|187105.3|9
1735221280000|2024-12-26 13:54:40|187248.1|187118.1|187216.4|187086.4|187255.3|187125.3|187216.4|187086.4|13
1735221290000|2024-12-26 13:54:50|187216.3|187086.3|187216.3|187086.3|187216.3|187086.3|187216.3|187086.3|1
1735221300000|2024-12-26 13:55:00|187222.4|187092.4|187221.7|187091.7|187225.5|187095.5|187217.6|187087.6|4
1735221310000|2024-12-26 13:55:10|187206.2|187076.2|187231.5|187101.5|187232.2|187102.2|187206.2|187076.2|5
1735221320000|2024-12-26 13:55:20|187227.9|187097.9|187204|187074|187229.2|187099.2|187204|187074|11
1735221330000|2024-12-26 13:55:30|187209.8|187079.8|187208.9|187078.9|187213.2|187083.2|187208.9|187078.9|3
1735221340000|2024-12-26 13:55:40|187212.6|187082.6|187237|187107|187237|187107|187212.6|187082.6|4
1735221350000|2024-12-26 13:55:50|187240.3|187110.3|187280.7|187150.7|187285.9|187155.9|187240.3|187110.3|7
1735221360000|2024-12-26 13:56:00|187280.5|187150.5|187280.2|187150.2|187280.5|187150.5|187280.2|187150.2|2
1735221370000|2024-12-26 13:56:10|187291.6|187161.6|187331.6|187201.6|187371.1|187220.3|187291.6|187161|16
1735221380000|2024-12-26 13:56:20|187334.6|187204.6|187342.6|187212.6|187345.3|187215.3|187334.6|187204.6|12
1735221390000|2024-12-26 13:56:30|187350.7|187220.7|187384.7|187254.7|187385.2|187255.2|187350.7|187220.7|12
1735221400000|2024-12-26 13:56:40|187394.2|187264.2|187424|187294|187429.5|187299.5|187394.2|187264.2|13
1735221410000|2024-12-26 13:56:50|187423.7|187293.7|187421.9|187291.9|187423.7|187293.7|187414|187284|8
1735221420000|2024-12-26 13:57:00|187423.6|187293.6|187426|187296|187472.2|187342.2|187423.6|187293.6|15
1735221430000|2024-12-26 13:57:10|187425.7|187295.7|187443.5|187313.5|187445.2|187315.2|187425.7|187295.7|13
1735221440000|2024-12-26 13:57:20|187443.2|187313.2|187415.2|187285.2|187443.2|187313.2|187415.2|187285.2|10
1735221450000|2024-12-26 13:57:30|187414.9|187284.9|187413.9|187283.9|187414.9|187284.9|187413.9|187283.9|4
1735221460000|2024-12-26 13:57:40|187423.6|187293.6|187445.2|187315.2|187446.8|187316.8|187423.6|187293.6|6
1735221470000|2024-12-26 13:57:50|187447.3|187317.3|187505.4|187375.4|187546.4|187380.9|187447|187317|18
1735221480000|2024-12-26 13:58:00|187504.9|187374.9|187503.2|187373.2|187505.1|187375.1|187502.9|187372.9|13
1735221490000|2024-12-26 13:58:10|187501.7|187371.7|187525.9|187395.9|187527.4|187397.4|187501.4|187371.4|12
1735221500000|2024-12-26 13:58:20|187525.6|187395.6|187563|187433|187590|187460|187525.6|187395.6|14
1735221510000|2024-12-26 13:58:30|187555.1|187425.1|187580.1|187350.4|187580.1|187425.1|187523.9|187350.4|5
1735221520000|2024-12-26 13:58:40|187579.8|187350.7|187561|187431|187579.8|187431|187558.3|187350.7|11
1735221530000|2024-12-26 13:58:50|187561.1|187431.1|187567.9|187437.9|187617.8|187455.6|187561.1|187397.3|22
1735221540000|2024-12-26 13:59:00|187561|187431|187556.3|187426.3|187561|187431|187556.3|187426.3|16
1735221550000|2024-12-26 13:59:10|187550.2|187420.2|187545.1|187415.1|187550.2|187420.2|187536.1|187406.1|13
1735221560000|2024-12-26 13:59:20|187544.9|187414.9|187519.5|187389.5|187551.6|187421.6|187519.5|187389.5|11
1735221570000|2024-12-26 13:59:30|187512.1|187382.1|187526.7|187396.7|187526.7|187396.7|187498.6|187368.6|8
1735221580000|2024-12-26 13:59:40|187529.9|187399.9|187522.1|187392.1|187529.9|187399.9|187516.9|187386.9|13
1735221590000|2024-12-26 13:59:50|187534.4|187404.4|187583.3|187453.3|187583.8|187453.8|187534.4|187404.4|16
1735221600000|2024-12-26 14:00:00|187587.8|187457.8|187617.1|187487.1|187627.4|187497.4|187587.8|187457.8|14
1735221610000|2024-12-26 14:00:10|187616.8|187486.8|187616.3|187486.3|187616.8|187486.8|187616.3|187486.3|3
1735221620000|2024-12-26 14:00:20|187618.8|187488.8|187716.1|187474.5|187716.1|187565.1|187618.8|187474.5|18
1735221630000|2024-12-26 14:00:30|187715.8|187474.8|187626.1|187496.1|187715.8|187504.5|187624.5|187459.4|25
1735221640000|2024-12-26 14:00:40|187625.7|187495.7|187623.1|187493.1|187625.7|187495.7|187622.6|187492.6|14
1735221650000|2024-12-26 14:00:50|187622.9|187492.9|187671.9|187541.9|187702.7|187572.7|187622.4|187492.4|17
1735221660000|2024-12-26 14:01:00|187664.2|187534.2|187671.7|187541.7|187672.2|187542.2|187661.7|187531.7|12
1735221670000|2024-12-26 14:01:10|187680.8|187550.8|187664.1|187534.1|187680.8|187550.8|187664.1|187534.1|8
1735221680000|2024-12-26 14:01:20|187717.5|187475.7|187721.1|187469.7|187722.1|187475.7|187717.5|187468.4|7
1735221690000|2024-12-26 14:01:30|187721.5|187468.7|187690.1|187443|187724.1|187468.7|187686.4|187443|15
1735221700000|2024-12-26 14:01:40|187690.7|187442.7|187724.8|187501.7|187724.8|187503.4|187690.7|187441.7|9
1735221710000|2024-12-26 14:01:50|187725.1|187501.4|187726.8|187498.1|187726.8|187501.4|187725.1|187498.1|4
1735221720000|2024-12-26 14:02:00|187728.5|187495.1|187716.3|187489.6|187728.8|187495.1|187715.9|187482.6|6
1735221730000|2024-12-26 14:02:10|187712.9|187494.6|187798.1|187569.7|187799.1|187569.7|187712.9|187492.6|10
1735221740000|2024-12-26 14:02:20|187804.8|187561.1|187775.9|187524.5|187804.8|187561.1|187775.9|187524.5|18
1735221750000|2024-12-26 14:02:30|187775.5|187525.8|187773.5|187524.5|187775.5|187525.8|187773.5|187524.5|10
1735221760000|2024-12-26 14:02:40|187773.2|187524.8|187751.5|187529.9|187773.2|187529.9|187728.4|187475.7|8
1735221770000|2024-12-26 14:02:50|187750.4|187526.9|187789.2|187523.9|187802.6|187552.5|187750.4|187503.9|20
1735221780000|2024-12-26 14:03:00|187789.9|187522.9|187750.5|187520.7|187789.9|187533.2|187747.5|187520.7|12
1735221790000|2024-12-26 14:03:10|187748.8|187522.4|187810.5|187561.9|187817.9|187613.1|187743.1|187522.4|19
1735221800000|2024-12-26 14:03:20|187808.9||187800.9||187808.9||187800.9||10
1735221810000|2024-12-26 14:03:30|187800.2||187797.9||187800.2||187797.9||7
1735221820000|2024-12-26 14:03:40|187797.5|187560.9|187791.2|187543.1|187798.2|187560.9|187787.2|187543.1|4
1735221830000|2024-12-26 14:03:50|187801.9|187553.8|187814.9|187550.1|187814.9|187563.1|187796.2|187550.1|3
1735221840000|2024-12-26 14:04:00|187802.3|187537.6|187898.7|187628.3|187898.7|187633.3|187802.3|187537.6|20
1735221850000|2024-12-26 14:04:10|187897.7|187633.3|187885.5|187634.7|187901.5|187635.2|187885.5|187627.6|16
1735221860000|2024-12-26 14:04:20|187884.5|187635.2|187874|187645.7|187884.5|187645.7|187874|187635.2|16
1735221870000|2024-12-26 14:04:30|187875.5|187643.7|187881|187639|187881|187643.7|187875|187638.2|7
1735221880000|2024-12-26 14:04:40|187873|187638|187914.2|187698.9|187915.7|187698.9|187873|187638|7
1735221890000|2024-12-26 14:04:50|187913.7|187701.4|187871.2|187741.2|187913.7|187742.6|187871.2|187701.4|10
1735221900000|2024-12-26 14:05:00|187874.9|187744.9|187925.7|187795.7|187927|187797|187874.2|187744.2|8
1735221910000|2024-12-26 14:05:10|187925.4|187795.4|187922|187792|187925.4|187795.4|187922|187792|8
1735221920000|2024-12-26 14:05:20|187921.4|187791.4|187987.5|187726.1|187987.5|187793.5|187920.7|187726.1|8
1735221930000|2024-12-26 14:05:30|187987.8|187725.4|187989.5|187722.4|187989.6|187734.3|187985.6|187722.4|8
1735221940000|2024-12-26 14:05:40|187990.1|187721.4|187986.1|187734.3|187992.5|187734.3|187986.1|187717.7|4
1735221950000|2024-12-26 14:05:50|187991.1|187725.3|188022|187688|188022|187725.3|187988.1|187688|8
1735221960000|2024-12-26 14:06:00|188023|187687|188021|187679|188023|187695|188018|187679|8
1735221970000|2024-12-26 14:06:10|188019|187677|187989.6|187726.3|188019|187730.3|187984.2|187677|7
1735221980000|2024-12-26 14:06:20|187992.1|187726.8|188065.3|187794.9|188067.3|187794.9|187992.1|187721.8|12
1735221990000|2024-12-26 14:06:30|188063.3|187800.9|188087.7|187801.7|188094.4|187813|188060.9|187792.7|14
1735222000000|2024-12-26 14:06:40|188075.7|187817|188047.4|187784.1|188075.7|187817|188041.5|187779.1|16
1735222010000|2024-12-26 14:06:50|188046.9|187768.1|188086.1|187840.8|188095.1|187840.8|187930.4|187768.1|15
1735222020000|2024-12-26 14:07:00|188107.6|187842.1|188117.2|187826.8|188117.2|187842.1|188106.5|187826.5|4
1735222030000|2024-12-26 14:07:10|188117.5|187826.5|188098.6|187854.3|188117.5|187854.3|188098.6|187825.8|5
1735222040000|2024-12-26 14:07:20|188039.3|187909.3|188038.5|187908.5|188039.5|187909.5|188037.5|187907.5|10
1735222050000|2024-12-26 14:07:30|188039|187909|188027|187897|188039|187909|188026.5|187896.5|3
1735222070000|2024-12-26 14:07:50|188025.8|187895.8|188016.4|187886.4|188025.8|187895.8|188016.4|187886.4|2
1735222080000|2024-12-26 14:08:00|188019.7|187889.7|188087.4|187870.6|188096.6|187920.6|188013.6|187870.6|12
1735222090000|2024-12-26 14:08:10|188099.9|187858.6|188096.3|187852|188104.9|187912.3|188034.4|187838.2|14
1735222100000|2024-12-26 14:08:20|188089.3|187858.9|188040.6|187910.6|188089.3|187910.6|188040.6|187858.9|2
1735222120000|2024-12-26 14:08:40|188043.5|187913.5|188043.5|187913.5|188043.5|187913.5|188043.5|187913.5|1
1735222130000|2024-12-26 14:08:50|188046.7|187916.7|188116.3|187986.3|188116.3|187986.3|188046.7|187916.7|7
1735222140000|2024-12-26 14:09:00|188114.7|187984.7|188075.3|187945.3|188119.5|187986.3|188075.3|187901.1|6
1735222150000|2024-12-26 14:09:10|188076|187946|188075.4|187945.4|188076.4|187946.4|188075.4|187945.4|9
1735222160000|2024-12-26 14:09:20|188076|187946|188057.2|187927.2|188076|187946|188056.9|187926.9|6
1735222170000|2024-12-26 14:09:30|188052.3|187922.3|188046.6|187916.6|188052.3|187922.3|188046.6|187916.6|3
1735222190000|2024-12-26 14:09:50|188046.9|187916.9|188020.5|187890.5|188046.9|187916.9|188020.5|187890.5|4
1735222200000|2024-12-26 14:10:00|188022.5|187892.5|188024.5|187894.5|188024.5|187894.5|188022.5|187892.5|2
1735222210000|2024-12-26 14:10:10|188025.5|187895.5|187984.7|187854.7|188027.9|187895.5|187981.7|187809.6|7
1735222220000|2024-12-26 14:10:20|187981.7|187851.7|188015.8|187755|188016.8|187851.7|187965.7|187752|7
1735222230000|2024-12-26 14:10:30|188016.3|187753|187999.8|187762.5|188016.3|187762.5|187999.8|187753|3
1735222240000|2024-12-26 14:10:40|187946|187816|187946|187816|187946|187816|187946|187816|1
1735222250000|2024-12-26 14:10:50|187945.5|187815.5|187945.5|187815.5|187945.5|187815.5|187945.5|187815.5|1
1735222270000|2024-12-26 14:11:10|187948|187818|187945.4|187815.4|187948|187818|187945.4|187815.4|2
1735222280000|2024-12-26 14:11:20|187945|187815|187945|187815|187945|187815|187945|187815|1
1735222300000|2024-12-26 14:11:40|187947.5|187817.5|187947.5|187817.5|187947.5|187817.5|187947.5|187817.5|1
1735222320000|2024-12-26 14:12:00|187949|187819|187941.5|187811.5|187949|187819|187940|187810|4
1735222330000|2024-12-26 14:12:10|187941|187811|187941|187811|187941|187811|187941|187811|1
1735222340000|2024-12-26 14:12:20|187940|187810|187941.4|187811.4|187941.4|187811.4|187940|187810|2
1735222350000|2024-12-26 14:12:30|187943|187813|187943.7|187813.7|187946|187816|187941|187811|7
1735222360000|2024-12-26 14:12:40|187945.5|187815.5|187948.5|187818.5|187950|187820|187945.5|187815.5|3
1735222370000|2024-12-26 14:12:50|187945.5|187815.5|187941|187811|187945.5|187815.5|187941|187811|3
1735222380000|2024-12-26 14:13:00|187941.5|187811.5|187943.3|187813.3|187945|187815|187941.5|187811.5|3
1735222390000|2024-12-26 14:13:10|187943.4|187813.4|188097.9|187851.6|188097.9|187866.6|187943.4|187813.4|9
1735222400000|2024-12-26 14:13:20|188096.9|187854.1|188100.4|187852.6|188100.4|187854.1|188096.9|187852.6|2
1735222410000|2024-12-26 14:13:30|188101.4|187852.1|188091.4|187887.1|188101.4|187887.1|188080.9|187850.1|18
1735222420000|2024-12-26 14:13:40|188090.4|187888.1|188069|187939|188090.4|187939|188053|187887.6|11
1735222430000|2024-12-26 14:13:50|188067.7|187937.7|188073.7|187943.7|188113.9|187944|188067.7|187898.6|8
1735222440000|2024-12-26 14:14:00|188074|187944|188073.3|187943.3|188074|187944|188072.7|187942.7|4
1735222450000|2024-12-26 14:14:10|188070.7|187940.7|188019.9|187805.1|188070.7|187940.7|188017.9|187795.1|19
1735222460000|2024-12-26 14:14:20|188020.4|187804.1|187981|187851|188020.4|187853|187979.3|187804.1|16
1735222470000|2024-12-26 14:14:30|187981.5|187851.5|187981|187851|187982|187852|187979.7|187849.7|8
1735222480000|2024-12-26 14:14:40|187981.4|187851.4|188035|187802|188039.4|187856.8|187981.4|187802|7
1735222490000|2024-12-26 14:14:50|188026|187806|188046|187799|188056|187807|188025|187795|11
1735222500000|2024-12-26 14:15:00|188056|187795|188109|187795|188121|187807|188056|187750.5|15
1735222510000|2024-12-26 14:15:10|188103|187799|188066.7|187819.4|188103|187819.4|188066.7|187799|11
1735222520000|2024-12-26 14:15:20|188065.2|187823.4|188065.2|187823.4|188065.2|187823.4|188065.2|187823.4|1
1735222530000|2024-12-26 14:15:30|188065.6|187821.8|188066.7|187819.4|188067.2|187823.4|188065.2|187819.4|6
1735222540000|2024-12-26 14:15:40|188060.6|187821.8|188105.2|187857.4|188112.6|187857.4|188048.1|187789|20
1735222550000|2024-12-26 14:15:50|188107.6|187854.3|188112.6|187860.8|188112.6|187862.8|188107.6|187854.3|10
1735222560000|2024-12-26 14:16:00|188113.7|187861.4|188113.7|187859.4|188113.7|187861.4|188113.7|187859.4|3
1735222570000|2024-12-26 14:16:10|188110.6|187867.9|188136|187844|188136|187867.9|188110.6|187844|10
1735222590000|2024-12-26 14:16:30|188135|187845|188105|187857|188135|187857|188105|187845|3
1735222600000|2024-12-26 14:16:40|188105.7|187862.8|188116.6|187858.3|188116.6|187862.8|188105.7|187858.3|3
1735222620000|2024-12-26 14:17:00|188105.2|187862.8|188105.7|187863.4|188105.7|187863.4|188105.2|187862.8|2
1735222630000|2024-12-26 14:17:10|188105|187858|188120|187851|188120|187858|188105|187851|2
1735222650000|2024-12-26 14:17:30|188136|187844|188149.1|187856.9|188162.9|187868.8|188120.7|187844|11
1735222660000|2024-12-26 14:17:40|188148.7|187857.4|188119.7|187885.9|188148.7|187888.3|188112.2|187857.4|26
1735222670000|2024-12-26 14:17:50|188111.7|187889.4|188118.7|187886.3|188120.2|187889.4|188111.7|187885.9|3
1735222680000|2024-12-26 14:18:00|188126.7|187882.9|188122|187872|188126.7|187882.9|188122|187872|2
1735222690000|2024-12-26 14:18:10|188126|187873|188096|187882|188126|187882|188096|187871|5
1735222700000|2024-12-26 14:18:20|188111|187876|188070.4|187863.6|188123|187877|188070.4|187853.6|7
1735222710000|2024-12-26 14:18:30|188057.9|187851.1|187988.8|187858.8|188057.9|187859.3|187984.3|187851.1|9
1735222720000|2024-12-26 14:18:40|187988.5|187858.5|187988.8|187858.8|187989|187859|187985.5|187855.5|11
1735222730000|2024-12-26 14:18:50|187989.5|187859.5|187989.5|187859.5|187989.5|187859.5|187989.5|187859.5|1
1735222740000|2024-12-26 14:19:00|187990.8|187860.8|188011|187881|188012.5|187882.5|187990.8|187860.8|4
1735222750000|2024-12-26 14:19:10|188016.5|187886.5|188017.5|187887.5|188017.5|187887.5|188016.5|187886.5|2
1735222760000|2024-12-26 14:19:20|188010|187880|188009.3|187879.3|188010|187880|188009.3|187879.3|3
1735222770000|2024-12-26 14:19:30|188008.8|187878.8|188087.4|187864.1|188089.9|187883.5|188008.8|187862.6|4
1735222780000|2024-12-26 14:19:40|188040.8|187910.8|188037.3|187907.3|188040.8|187910.8|188036.3|187906.3|4
1735222790000|2024-12-26 14:19:50|188037.5|187907.5|188037.5|187907.5|188037.5|187907.5|188037.5|187907.5|1
1735222800000|2024-12-26 14:20:00|188037.8|187907.8|188049|187919|188054|187924|188037.8|187907.8|6
1735222810000|2024-12-26 14:20:10|188048|187918|188048|187918|188048|187918|188048|187918|1
1735222820000|2024-12-26 14:20:20|188042|187912|188048.8|187918.8|188048.8|187918.8|188042|187912|3
1735222830000|2024-12-26 14:20:30|188047.5|187917.5|188049.2|187919.2|188049.2|187919.2|188047.5|187917.5|3
1735222840000|2024-12-26 14:20:40|188047.8|187917.8|188049.2|187919.2|188049.2|187919.2|188047.8|187917.8|3
1735222850000|2024-12-26 14:20:50|188049|187919|188049|187919|188049|187919|188049|187919|1
1735222860000|2024-12-26 14:21:00|188045.5|187915.5|188041.5|187911.5|188045.5|187915.5|188041.5|187911.5|3
1735222870000|2024-12-26 14:21:10|188044.5|187914.5|188040.5|187910.5|188046.5|187916.5|188039|187909|5
1735222880000|2024-12-26 14:21:20|188046.6|187916.6|188046.6|187916.6|188046.6|187916.6|188046.6|187916.6|1
1735222900000|2024-12-26 14:21:40|188047|187917|188049.5|187919.5|188049.5|187919.5|188047|187917|2
1735222910000|2024-12-26 14:21:50|188046.5|187916.5|188034.5|187904.5|188046.5|187916.5|188034.5|187904.5|4
1735222920000|2024-12-26 14:22:00|188129|187808|188129|187808|188129|187808|188129|187808|1
1735222930000|2024-12-26 14:22:10|188117.7|187838.3|188117.7|187838.3|188117.7|187838.3|188117.7|187838.3|1
1735222940000|2024-12-26 14:22:20|188122.9|187842.5|188121.9|187843.1|188123.1|187843.1|188121.9|187834.4|5
1735222960000|2024-12-26 14:22:40|188122.2|187843.8|188123|187814|188133|187844.1|188122.2|187807|5
1735222970000|2024-12-26 14:22:50|188146.5|187804.5|188145.5|187803.5|188148|187806|188143.5|187801.5|4
1735222980000|2024-12-26 14:23:00|188146|187804|188142|187801|188148.5|187806.5|188142|187801|4
1735222990000|2024-12-26 14:23:10|188118.2|187846.1|188118.2|187846.5|188123.5|187846.5|188118.2|187843.1|3
1735223000000|2024-12-26 14:23:20|188125.2|187842.5|188125.2|187842.5|188125.2|187842.5|188125.2|187842.5|1
1735223010000|2024-12-26 14:23:30|188123.5|187843.1|188125.2|187842.5|188125.2|187843.1|188123.5|187842.5|3
1735223020000|2024-12-26 14:23:40|188147.5|187805.5|188147.5|187805.5|188147.5|187805.5|188147.5|187805.5|1
1735223030000|2024-12-26 14:23:50|188148.5|187806.5|188154.5|187812.5|188154.5|187812.5|188148.5|187806.5|2
1735223040000|2024-12-26 14:24:00|188159.5|187817.5|188136.5|187837.5|188164.5|187837.5|188136.5|187817.5|5
1735223050000|2024-12-26 14:24:10|188131.5|187840.5|188123.9|187842.8|188131.5|187842.8|188123.9|187840.5|2
1735223060000|2024-12-26 14:24:20|188124.2||188124.2||188124.2||188124.2||1
1735223070000|2024-12-26 14:24:30|188146.5|187804.5|188146.5|187804.5|188146.5|187804.5|188146.5|187804.5|1
1735223080000|2024-12-26 14:24:40|188144|187802|188058.9|187754.8|188144|187802.6|188034.9|187754.8|5
1735223090000|2024-12-26 14:24:50|188059.9|187753.5|188054.5|187753.5|188059.9|187754.1|188054.5|187753.5|5
1735223100000|2024-12-26 14:25:00|188052.5|187753.8|188087.9|187824.1|188087.9|187824.1|188043.5|187753.8|11
1735223110000|2024-12-26 14:25:10|188093.2|187826.5|188101.2|187820.8|188105.5|187826.5|188093.2|187820.5|6
1735223120000|2024-12-26 14:25:20|188099.5|187817.1|188096.9|187817.5|188105.2|187817.5|188096.9|187817.1|11
1735223130000|2024-12-26 14:25:30|188095.9|187813.8|188098.9|187814.1|188100.5|187814.1|188095.2|187813.8|9
1735223140000|2024-12-26 14:25:40|188140.5|187798.5|188131.5|187789.5|188140.5|187798.5|188128|187786|5
1735223150000|2024-12-26 14:25:50|188132.5|187790.5|188131.5|187789.5|188132.5|187790.5|188131.5|187789.5|2
1735223160000|2024-12-26 14:26:00|188135|187793|188113.4|187856.6|188145|187862.8|188104.9|187793|16
1735223170000|2024-12-26 14:26:10|188117.9|187855.1|188116.9|187874.6|188125.5|187874.6|188116.9|187853.6|9
1735223180000|2024-12-26 14:26:20|188102.9|187880.6|188118.4|187860.1|188119.4|187880.6|188102.9|187860.1|4
1735223190000|2024-12-26 14:26:30|188118|187839|188118|187838|188118|187839|188118|187838|2
1735223200000|2024-12-26 14:26:40|188098|187847|188109|187842|188129|187847|188098|187833|11
1735223210000|2024-12-26 14:26:50|188119|187838|188110.1|187854.9|188126|187854.9|188100|187835|9
1735223220000|2024-12-26 14:27:00|188110.6|187854.3|188088.1|187844.4|188110.6|187854.3|188088.1|187841.9|3
1735223230000|2024-12-26 14:27:10|188085.7|187846.4|188127.6|187881.4|188129.6|187885.8|188085.7|187844.4|7
1735223240000|2024-12-26 14:27:20|188129.6|187879.8|188113.7|187905.3|188133.1|187905.3|188113.7|187879.8|8
1735223260000|2024-12-26 14:27:40|188117.7|187896.8|188113.7|187905.8|188117.7|187905.8|188113.7|187896.8|2
1735223270000|2024-12-26 14:27:50|188097|187967|188096.5|187966.5|188097|187967|188096.5|187966.5|2
1735223280000|2024-12-26 14:28:00|188091.5|187961.5|188142.2|187916.9|188143.2|187966.5|188091.5|187916.9|7
1735223290000|2024-12-26 14:28:10|188143.2|187917.9|188126.7|187917.4|188143.2|187920.8|188126.2|187913.8|5
1735223310000|2024-12-26 14:28:30|188101.9|187971.9|188112.5|187982.5|188112.5|187982.5|188100.8|187970.8|3
1735223340000|2024-12-26 14:29:00|188096.7|187966.7|188096.7|187966.7|188096.7|187966.7|188096.7|187966.7|1
1735223350000|2024-12-26 14:29:10|188095.7|187965.7|188095.7|187965.7|188095.7|187965.7|188095.7|187965.7|1
1735223360000|2024-12-26 14:29:20|188095|187965|188097|187967|188097|187967|188092.7|187962.7|6
1735223370000|2024-12-26 14:29:30|188113|187983|188110.5|187980.5|188113|187983|188096|187966|4
1735223380000|2024-12-26 14:29:40|188113|187983|188113|187983|188113|187983|188113|187983|1
1735223390000|2024-12-26 14:29:50|188096|187966|188098|187968|188114.5|187984.5|188096|187966|3
1735223400000|2024-12-26 14:30:00|188097|187967|188103|187973|188105|187975|188097|187967|13
1735223410000|2024-12-26 14:30:10|188102|187972|188103|187973|188105|187975|188102|187972|13
1735223420000|2024-12-26 14:30:20|188105|187975|188113.4|187983.4|188113.4|187983.4|188104.7|187974.7|4
1735223440000|2024-12-26 14:30:40|188113|187983|188111.4|187981.4|188113|187983|188111|187981|4
1735223450000|2024-12-26 14:30:50|188111.7|187981.7|188169|187928|188187|187995|188111|187919|11
1735223460000|2024-12-26 14:31:00|188166|187941|188119|187989|188166|187991|188108.5|187941|9
1735223470000|2024-12-26 14:31:10|188120.5|187990.5|188126|187996|188126|187996|188120.5|187990.5|8
1735223480000|2024-12-26 14:31:20|188114|187984|188113.3|187983.3|188114|187984|188113.3|187983.3|2
1735223490000|2024-12-26 14:31:30|188111|187981|188111|187981|188112|187982|188102.7|187972.7|12
1735223500000|2024-12-26 14:31:40|188104.7|187974.7|188104.4|187974.4|188104.7|187974.7|188093.3|187963.3|4
1735223510000|2024-12-26 14:31:50|188099|187969|188122.5|187992.5|188122.5|187992.5|188099|187969|11
1735223520000|2024-12-26 14:32:00|188106.5|187976.5|188122|187992|188126|188009|188095.5|187976.5|18
1735223530000|2024-12-26 14:32:10|188125|187995|188158.4|187913.1|188227|187995|188105.5|187884.5|14
1735223540000|2024-12-26 14:32:20|188149.9|187934.1|188153.4|187929.6|188153.4|187937.6|188148.4|187929.6|4
1735223550000|2024-12-26 14:32:30|188148.4|187937.6|188148.4|187936.6|188155.4|187943.1|188145.9|187922.6|13
1735223560000|2024-12-26 14:32:40|188152.4|187931.6|188149.4|187933.6|188156.4|187937.6|188148.4|187919.6|10
1735223570000|2024-12-26 14:32:50|188123|187993|188121|187991|188168|187993|188120|187925|10
1735223580000|2024-12-26 14:33:00|188165|187923|188117|187987|188166|187991|188102.5|187921|15
1735223590000|2024-12-26 14:33:10|188111|187981|188137.5|187925.2|188143|187982|188111|187912.6|10
1735223600000|2024-12-26 14:33:20|188095.1|187965.1|188095.7|187965.7|188126.9|187965.7|188093.7|187917.6|4
1735223610000|2024-12-26 14:33:30|188100.4|187970.4|188100.4|187970.4|188100.4|187970.4|188100.4|187970.4|1
1735223620000|2024-12-26 14:33:40|188135|187915.6|188095.1|187965.1|188135|187980.6|188092.4|187915.6|11
1735223630000|2024-12-26 14:33:50|188096.4|187966.4|188090.8|187960.8|188126.5|187966.4|188090.8|187918.7|7
1735223640000|2024-12-26 14:34:00|188094.4|187964.4|188095.4|187965.4|188122|187965.7|188090.1|187916.7|7
1735223650000|2024-12-26 14:34:10|188091.4|187961.4|188092.7|187962.7|188092.7|187962.7|188091.4|187961.4|2
1735223660000|2024-12-26 14:34:20|188098|187968|188101.5|187971.5|188102|187972|188096|187966|5
1735223670000|2024-12-26 14:34:30|188095.5|187965.5|188101|187971|188138|187971|188089|187881|8
1735223680000|2024-12-26 14:34:40|188103.5|187973.5|188095.9|187965.9|188129.6|187973.5|188095.9|187922.8|6
1735223690000|2024-12-26 14:34:50|188100.2|187970.2|188099.2|187969.2|188126.6|187973.5|188099.2|187922.8|7
1735223700000|2024-12-26 14:35:00|188091.9|187961.9|188105.1|187975.1|188146.5|187987.8|188091.9|187939.7|15
1735223710000|2024-12-26 14:35:10|188099.8|187969.8|188098.4|187968.4|188099.8|187969.8|188093.8|187963.8|3
1735223720000|2024-12-26 14:35:20|188092.2|187962.2|188090.6|187879.4|188095.1|187962.2|188090.6|187875.8|5
1735223730000|2024-12-26 14:35:30|188089.1|187885.4|188148|187924.2|188148|187931.7|188051.2|187883.8|14
1735223740000|2024-12-26 14:35:40|188161|187899.2|188099.1|187969.1|188161|187969.1|188099.1|187899.2|13
1735223750000|2024-12-26 14:35:50|188138|187921.2|188095.8|187965.8|188143|187976.4|188095.7|187921.2|10
1735223760000|2024-12-26 14:36:00|188126.5|187924.7|188101|187971|188126.5|187971|188091.6|187924.7|19
1735223770000|2024-12-26 14:36:10|188100.5|187970.5|188093.5|187963.5|188100.5|187970.5|188093.5|187963.5|4
1735223780000|2024-12-26 14:36:20|188100|187970|188103|187973|188106.5|187976.5|188094|187964|11
1735223790000|2024-12-26 14:36:30|188102|187972|188095.6|187965.6|188103|187973|188095.6|187965.6|4
1735223800000|2024-12-26 14:36:40|188096.9|187966.9|188103.6|187973.6|188103.6|187973.6|188096.9|187966.9|4
1735223810000|2024-12-26 14:36:50|188099.6|187969.6|188098.4|187968.4|188114.6|187984.6|188098.4|187968.4|12
1735223820000|2024-12-26 14:37:00|188091.4|187961.4|188096.7|187966.7|188097.4|187967.4|188091.4|187961.4|4
1735223830000|2024-12-26 14:37:10|188088|187958|188101.4|187971.4|188101.4|187971.4|188088|187958|5
1735223840000|2024-12-26 14:37:20|188092|187962|188115.2|187985.2|188116.9|187986.9|188092|187962|13
1735223850000|2024-12-26 14:37:30|188113.6|187983.6|188093.6|187963.6|188115.6|187985.6|188081|187951|12
1735223870000|2024-12-26 14:37:50|188090|187960|188090.9|187960.9|188093.6|187963.6|188090|187960|8
1735223880000|2024-12-26 14:38:00|188091.3|187961.3|188089|187883.7|188110.5|187961.3|188086.3|187856.2|14
1735223890000|2024-12-26 14:38:10|188088|187884.7|188066.4|187862.1|188088|187920.4|188040.7|187852.7|10
1735223900000|2024-12-26 14:38:20|188029.1|187899.1|188029.4|187899.4|188031.1|187901.1|188026.4|187896.4|9
1735223910000|2024-12-26 14:38:30|188029.7|187899.7|188029.4|187899.4|188029.7|187899.7|188029.4|187899.4|2
1735223920000|2024-12-26 14:38:40|188031.1|187901.1|188032|187902|188032|187902|188031.1|187901.1|2
1735223930000|2024-12-26 14:38:50|188029|187899|188029|187899|188029|187899|188029|187899|1
1735223940000|2024-12-26 14:39:00|188023.5|187893.5|188014.3|187884.3|188023.5|187893.5|188012|187882|4
1735223950000|2024-12-26 14:39:10|188015.4|187885.4|188018.7|187888.7|188020.4|187890.4|188014.3|187884.3|7
1735223960000|2024-12-26 14:39:20|188020.4|187890.4|188182|187942.7|188182|187985.7|188020|187890|17
1735223970000|2024-12-26 14:39:30|188185|187940.7|188197.5|187960.6|188206.4|187960.6|188185|187940.7|10
1735223980000|2024-12-26 14:39:40|188194.5|187963.7|188180.9|187977.1|188194.5|187978.1|188180.9|187963.7|12
1735223990000|2024-12-26 14:39:50|188179.9|187978.1|188221.3|188018|188226.3|188050|188178.9|187978.1|14
1735224000000|2024-12-26 14:40:00|188236.2|188032.4|188217.4|188087.4|188240.2|188087.7|188200.1|188025.9|20
1735224010000|2024-12-26 14:40:10|188219.8|188089.8|188219.8|188089.8|188221.8|188091.8|188219.7|188089.7|4
1735224020000|2024-12-26 14:40:20|188220.1|188090.1|188282.9|188022.1|188288.4|188121|188220.1|188019.1|4
1735224030000|2024-12-26 14:40:30|188283.9|188021.6|188220.9|188016.6|188287.4|188057.1|188176.1|188013.2|17
1735224040000|2024-12-26 14:40:40|188220.4|188017.2|188220|188019.2|188220.4|188019.2|188220|188017.2|2
1735224050000|2024-12-26 14:40:50|188220.4|188017.2|188220|188019.2|188220.4|188019.2|188220|188017.2|2
1735224060000|2024-12-26 14:41:00|188182.3|188052.3|188233.5|188027.7|188233.5|188081.8|188182.3|188027.7|10
1735224070000|2024-12-26 14:41:10|188233|188028.7|188233|188028.7|188233|188028.7|188233|188028.7|1
1735224080000|2024-12-26 14:41:20|188232.5|188029.7|188235.5|188027.7|188235.5|188068.8|188198.4|188027.7|6
1735224090000|2024-12-26 14:41:30|188191.1|188061.1|188167.3|188037.3|188225.2|188062.7|188146.5|187982.5|15
1735224100000|2024-12-26 14:41:40|188167.9|188037.9|188167.9|188037.9|188167.9|188037.9|188167.9|188037.9|1
1735224110000|2024-12-26 14:41:50|188167.3|188037.3|188167.9|188037.9|188167.9|188037.9|188167.3|188037.3|2
1735224120000|2024-12-26 14:42:00|188208.8|188006.4|188167.5|188037.5|188208.8|188042.5|188167.5|188006.4|7
1735224130000|2024-12-26 14:42:10|188170.5|188040.5|188190.7|188060.7|188190.7|188060.7|188167|188037|9
1735224140000|2024-12-26 14:42:20|188194.7|188064.7|188192.4|188062.4|188233.9|188072.7|188192.4|188030.6|6
1735224150000|2024-12-26 14:42:30|188193.4|188063.4|188214.6|188084.6|188233.4|188087.3|188193.4|188031.1|7
1735224160000|2024-12-26 14:42:40|188217.3|188087.3|188212.3|188082.3|188248.8|188087.3|188208.6|188040.5|8
1735224170000|2024-12-26 14:42:50|188208.3|188078.3|188192.3|188062.3|188208.3|188078.3|188190.9|188060.9|3
1735224180000|2024-12-26 14:43:00|188191.9|188061.9|188195.6|188065.6|188195.6|188065.6|188191.9|188061.9|5
1735224190000|2024-12-26 14:43:10|188192.3|188062.3|188230.7|188100.7|188230.7|188100.7|188190.3|188060.3|10
1735224200000|2024-12-26 14:43:20|188229|188099|188230.7|188100.7|188230.7|188100.7|188228.4|188098.4|4
1735224210000|2024-12-26 14:43:30|188229|188099|188228.4|188098.4|188229.4|188099.4|188227|188097|7
1735224220000|2024-12-26 14:43:40|188231|188101|188226.5|188096.5|188234|188104|188226.5|188096.5|6
1735224230000|2024-12-26 14:43:50|188226|188096|188221|188091|188226|188096|188220|188090|7
1735224240000|2024-12-26 14:44:00|188222.7|188092.7|188222.7|188092.7|188223.3|188093.3|188221.3|188091.3|6
1735224250000|2024-12-26 14:44:10|188223.3|188093.3|188233.6|188103.6|188233.6|188103.6|188223|188093|4
1735224260000|2024-12-26 14:44:20|188236.6|188106.6|188269.4|188066.1|188282.7|188114.8|188236.2|188065.1|7
1735224270000|2024-12-26 14:44:30|188229.4|188099.4|188222.7|188092.7|188229.4|188099.4|188218.7|188088.7|7
1735224280000|2024-12-26 14:44:40|188221.1|188091.1|188220.4|188090.4|188221.1|188091.1|188218.7|188088.7|5
1735224290000|2024-12-26 14:44:50|188219.7|188089.7|188218.4|188088.4|188219.7|188089.7|188218.4|188088.4|4
1735224300000|2024-12-26 14:45:00|188217.4|188087.4|188199.7|188069.7|188217.4|188087.4|188189.1|188059.1|12
1735224310000|2024-12-26 14:45:10|188196.4|188066.4|188195.4|188065.4|188200.4|188070.4|188195|188065|10
1735224320000|2024-12-26 14:45:20|188199.1|188069.1|188202.7|188072.7|188203.4|188073.4|188198.7|188068.7|9
1735224330000|2024-12-26 14:45:30|188206|188076|188212|188082|188212|188082|188206|188076|9
1735224340000|2024-12-26 14:45:40|188214.3|188084.3|188219|188089|188219|188089|188214.3|188084.3|5
1735224350000|2024-12-26 14:45:50|188225.4|188095.4|188231.3|188101.3|188238|188108|188225.4|188095.4|5
1735224360000|2024-12-26 14:46:00|188229.4|188099.4|188227.3|188097.3|188229.9|188099.9|188220.9|188090.9|6
1735224370000|2024-12-26 14:46:10|188243.9|188113.9|188249.6|188119.6|188249.6|188119.6|188243.9|188113.9|4
1735224380000|2024-12-26 14:46:20|188242.6|188112.6|188236.6|188106.6|188242.6|188112.6|188236.6|188106.6|2
1735224390000|2024-12-26 14:46:30|188236|188106|188225.3|188095.3|188236.3|188106.3|188225.3|188095.3|4
1735224400000|2024-12-26 14:46:40|188218.7|188088.7|188217.3|188087.3|188218.7|188088.7|188217.3|188087.3|2
1735224410000|2024-12-26 14:46:50|188211.7|188081.7|188211.7|188081.7|188211.7|188081.7|188211.7|188081.7|1
1735224420000|2024-12-26 14:47:00|188214.4|188084.4|188214.4|188084.4|188214.4|188084.4|188214.4|188084.4|1
1735224430000|2024-12-26 14:47:10|188214|188084|188237.3|188107.3|188237.3|188107.3|188214|188084|9
1735224440000|2024-12-26 14:47:20|188233.9|188103.9|188209.5|188079.5|188233.9|188103.9|188205.5|188075.5|8
1735224450000|2024-12-26 14:47:30|188206.9|188076.9|188212.9|188082.9|188242.7|188082.9|188201.2|188037.8|9
1735224460000|2024-12-26 14:47:40|188211.5|188081.5|188201.5|188071.5|188246.2|188081.5|188201.5|188039.8|5
1735224470000|2024-12-26 14:47:50|188203.9|188073.9|188201.5|188071.5|188206.9|188076.9|188201.5|188071.5|4
1735224480000|2024-12-26 14:48:00|188199|188069|188200.5|188070.5|188203.5|188073.5|188192.5|188062.5|8
1735224490000|2024-12-26 14:48:10|188195|188065|188191.5|188061.5|188203.5|188073.5|188183.5|188053.5|10
1735224500000|2024-12-26 14:48:20|188193.8|188063.8|188194.1|188064.1|188199.1|188069.1|188193.8|188063.8|5
1735224520000|2024-12-26 14:48:40|188198.8|188068.8|188193.8|188063.8|188198.8|188068.8|188191.5|188061.5|5
1735224530000|2024-12-26 14:48:50|188199|188069|188190.5|188060.5|188199|188069|188185.5|188055.5|10
1735224540000|2024-12-26 14:49:00|188196|188066|188184|188054|188196|188066|188184|188054|8
1735224550000|2024-12-26 14:49:10|188187|188057|188159.6|188029.6|188187|188057|188156.6|188026.6|8
1735224560000|2024-12-26 14:49:20|188157.6|188027.6|188157.2|188027.2|188157.6|188027.6|188156.2|188026.2|4
1735224570000|2024-12-26 14:49:30|188157.9|188027.9|188157.6|188027.6|188157.9|188027.9|188157.6|188027.6|2
1735224590000|2024-12-26 14:49:50|188155.5|188025.5|188138.6|188008.6|188177.6|188047.6|188134.1|188004.1|13
1735224600000|2024-12-26 14:50:00|188141|188011|188136.6|188006.6|188141|188011|188134.6|188004.6|4
1735224610000|2024-12-26 14:50:10|188138.3|188008.3|188142|188012|188142|188012|188135.6|188005.6|6
1735224620000|2024-12-26 14:50:20|188143|188013|188136.5|188006.5|188143|188013|188134.3|188004.3|9
1735224630000|2024-12-26 14:50:30|188138|188008|188199.3|188069.3|188199.3|188069.3|188138|188008|10
1735224640000|2024-12-26 14:50:40|188199|188069|188214.3|188084.3|188257.4|188088|188198.7|188042.5|15
1735224650000|2024-12-26 14:50:50|188215.3|188085.3|188361.2|188113.9|188361.2|188134.4|188215.3|188079|10
1735224660000|2024-12-26 14:51:00|188358.2|188115.9|188339.4|188118.1|188358.2|188130.4|188339.4|188115.1|15
1735224670000|2024-12-26 14:51:10|188337.9|188119.6|188332.9|188123.6|188337.9|188162|188291.4|188119.1|10
1735224680000|2024-12-26 14:51:20|188332.4|188124.1|188299|188169|188332.4|188169|188299|188124.1|9
1735224690000|2024-12-26 14:51:30|188305|188175|188306|188176|188306|188176|188305|188175|2
1735224700000|2024-12-26 14:51:40|188340.4|188135.1|188420.3|188200|188420.8|188200|188340.4|188135.1|8
1735224710000|2024-12-26 14:51:50|188412.3|188208|188374.6|188244.6|188412.3|188244.6|188373.6|188208|6
1735224720000|2024-12-26 14:52:00|188375.6|188245.6|188495.6|188285.3|188521.2|188310.9|188373|188241.3|22
1735224730000|2024-12-26 14:52:10|188493.6|188286.8|188460.2|188330.2|188499.2|188330.2|188452.9|188286.8|16
1735224740000|2024-12-26 14:52:20|188510.6|188259.4|188445.2|188315.2|188514.7|188315.2|188445.2|188250.9|10
1735224750000|2024-12-26 14:52:30|188446.2|188316.2|188433.3|188303.3|188489.2|188322.2|188432.9|188283.8|11
1735224760000|2024-12-26 14:52:40|188435.9|188305.9|188435.9|188305.9|188435.9|188305.9|188434.6|188304.6|3
1735224780000|2024-12-26 14:53:00|188439|188309|188440|188310|188442|188312|188439|188309|6
1735224790000|2024-12-26 14:53:10|188440.5|188310.5|188440|188310|188440.5|188310.5|188438|188308|4
1735224800000|2024-12-26 14:53:20|188435|188305|188440.5|188310.5|188493.8|188325.3|188435|188281.6|8
1735224810000|2024-12-26 14:53:30|188436.8|188306.8|188439.1|188309.1|188439.1|188309.1|188436.8|188306.8|2
1735224820000|2024-12-26 14:53:40|188441.5|188311.5|188439.1|188309.1|188441.5|188311.5|188439.1|188309.1|2
1735224830000|2024-12-26 14:53:50|188440.8|188310.8|188440.8|188310.8|188440.8|188310.8|188440.8|188310.8|1
1735224840000|2024-12-26 14:54:00|188442.5|188312.5|188484.6|188272.8|188492.6|188312.5|188439|188272.8|7
1735224850000|2024-12-26 14:54:10|188486.1|188274.3|188453.6|188219.8|188486.1|188308.5|188437.2|188212.3|11
1735224860000|2024-12-26 14:54:20|188401.8|188271.8|188436.6|188306.6|188453.5|188306.6|188401.8|188247.8|11
1735224870000|2024-12-26 14:54:30|188440.3|188310.3|188446.3|188316.3|188446.3|188316.3|188440.3|188310.3|2
1735224880000|2024-12-26 14:54:40|188447.6|188317.6|188439.4|188309.4|188447.6|188317.6|188439.4|188309.4|2
1735224890000|2024-12-26 14:54:50|188434.8|188304.8|188406.9|188276.9|188434.8|188304.8|188402.9|188272.9|4
1735224900000|2024-12-26 14:55:00|188415.1|188285.1|188503|188293.3|188505|188311.5|188415.1|188270.4|15
1735224910000|2024-12-26 14:55:10|188502.6|188293.7|188444.4|188314.4|188504.1|188343.4|188442.7|188276.2|13
1735224920000|2024-12-26 14:55:20|188442.7|188312.7|188442.7|188312.7|188442.7|188312.7|188442.7|188312.7|1
1735224930000|2024-12-26 14:55:30|188436.6|188306.6|188540.2|188331.8|188540.2|188352.1|188436.6|188256.9|14
1735224940000|2024-12-26 14:55:40|188539.7|188332.4|188517.5|188387.5|188549.1|188387.5|188506.8|188332.4|14
1735224950000|2024-12-26 14:55:50|188554.7|188352.8|188517.5|188387.5|188554.7|188387.5|188516.9|188352.8|4
1735224970000|2024-12-26 14:56:10|188517.9|188387.9|188515|188385|188517.9|188387.9|188515|188385|2
1735224980000|2024-12-26 14:56:20|188511.6|188381.6|188505|188299.8|188520|188381.6|188504.5|188280.2|15
1735224990000|2024-12-26 14:56:30|188504.5|188300.2|188458.8|188328.8|188504.5|188338.8|188458.8|188300.2|6
1735225000000|2024-12-26 14:56:40|188467.1|188337.1|188451.8|188321.8|188511.1|188337.1|188451.1|188293.7|8
1735225010000|2024-12-26 14:56:50|188452.1|188322.1|188461|188331|188461|188331|188447|188317|3
1735225020000|2024-12-26 14:57:00|188459.5|188329.5|188467.5|188250.2|188492|188329.5|188439|188250.2|13
1735225030000|2024-12-26 14:57:10|188466|188251.2|188463|188333|188514.4|188333|188458.4|188241.6|8
1735225040000|2024-12-26 14:57:20|188462.4|188332.4|188451.3|188321.3|188462.4|188332.4|188451.3|188321.3|9
1735225050000|2024-12-26 14:57:30|188448.3|188318.3|188449.3|188319.3|188449.3|188319.3|188448.3|188318.3|2
1735225060000|2024-12-26 14:57:40|188451.3|188321.3|188449.3|188319.3|188451.3|188321.3|188449.3|188319.3|2
1735225070000|2024-12-26 14:57:50|188455.8|188325.8|188467.2|188337.2|188470.5|188340.5|188455.8|188325.8|7
1735225080000|2024-12-26 14:58:00|188466.5|188336.5|188485.9|188355.9|188502.1|188357.9|188463.2|188299.8|11
1735225090000|2024-12-26 14:58:10|188486.3|188356.3|188619.3|188383.5|188619.3|188441.6|188481.9|188351.9|12
1735225100000|2024-12-26 14:58:20|188626.8|188380|188617.8|188392|188629.3|188392|188612.3|188379|12
1735225110000|2024-12-26 14:58:30|188615.8|188394|188594.6|188384.3|188615.8|188420.1|188550.1|188371.2|14
1735225120000|2024-12-26 14:58:40|188593.6|188386.3|188545.5|188415.5|188595.5|188415.5|188544.8|188378.3|17
1735225130000|2024-12-26 14:58:50|188544.5|188414.5|188534.1|188404.1|188547.5|188417.5|188534.1|188404.1|11
1735225140000|2024-12-26 14:59:00|188530.8|188400.8|188535.5|188405.5|188538.8|188408.8|188530.8|188400.8|14
1735225150000|2024-12-26 14:59:10|188540.1|188410.1|188536.1|188406.1|188540.1|188410.1|188535.1|188405.1|19
1735225160000|2024-12-26 14:59:20|188538.8|188408.8|188541.5|188411.5|188575.5|188414.8|188536.1|188373.8|13
1735225170000|2024-12-26 14:59:30|188536|188406|188537.5|188407.5|188540|188410|188536|188406|5
1735225180000|2024-12-26 14:59:40|188540.5|188410.5|188524.9|188394.9|188542.5|188412.5|188524.9|188394.9|10
1735225190000|2024-12-26 14:59:50|188532.2|188402.2|188554|188424|188556|188426|188532.2|188402.2|4
1735225200000|2024-12-26 15:00:00|188557.6|188427.6|188561.3|188431.3|188562|188432|188557.3|188427.3|4
1735225210000|2024-12-26 15:00:10|188560.6|188430.6|188721|188471.2|188724.5|188497.1|188560.6|188430.6|9
1735225220000|2024-12-26 15:00:20|188726.5|188462.7|188737.6|188480.3|188737.6|188480.3|188724|188462.7|8
1735225230000|2024-12-26 15:00:30|188746.9|188481.8|188794.9|188531.9|188794.9|188554.4|188714.7|188463|13
1735225240000|2024-12-26 15:00:40|188793.3|188535.5|188812.5|188546.2|188812.5|188554.2|188793.3|188535.5|5
1735225250000|2024-12-26 15:00:50|188811.5|188551.2|188788|188570.2|188811.5|188570.2|188788|188551.2|10
1735225260000|2024-12-26 15:01:00|188786.5|188571.7|188744.1|188614.1|188786.5|188614.4|188743.4|188571.7|11
1735225270000|2024-12-26 15:01:10|188745.1|188615.1|188851|188536|188863|188632|188745.1|188525|11
1735225280000|2024-12-26 15:01:20|188839|188548|188758.5|188628.5|188839|188633.5|188758.5|188548|4
1735225290000|2024-12-26 15:01:30|188759|188629|188829.2|188572.3|188854.5|188629|188759|188552.8|7
1735225300000|2024-12-26 15:01:40|188825.6|188578.4|188849.1|188566.8|188849.1|188578.4|188825.6|188566.8|3
1735225310000|2024-12-26 15:01:50|188850.5|188572.1|188849.9|188572.1|188850.5|188577.1|188847.2|188571.8|6
1735225320000|2024-12-26 15:02:00|188856.5|188563.8|188837.1|188629.3|188869.2|188634.9|188836.7|188562.5|11
1735225330000|2024-12-26 15:02:10|188836.7|188629.9|188878.6|188647.4|188878.6|188647.4|188836.1|188629.9|6
1735225340000|2024-12-26 15:02:20|188880.7|188646.3|188847.7|188564.3|188890.7|188646.3|188837.2|188564.3|16
1735225350000|2024-12-26 15:02:30|188845.2|188565.4|188811.2|188599.3|188847.7|188600.8|188811.2|188564.3|13
1735225360000|2024-12-26 15:02:40|188810.6|188599.9|188807.6|188604.3|188812.2|188604.3|188805.7|188599.9|14
1735225370000|2024-12-26 15:02:50|188805.7|188604.8|188765|188635|188807.6|188635|188760|188604.8|9
1735225380000|2024-12-26 15:03:00|188763.5|188633.5|188755.5|188625.5|188769.5|188639.5|188755.5|188625.5|8
1735225390000|2024-12-26 15:03:10|188768|188638|188808.6|188605.3|188808.6|188638|188768|188605.3|2
1735225400000|2024-12-26 15:03:20|188769.3|188639.3|188767.5|188637.5|188808.1|188639.3|188767.5|188604.8|3
1735225410000|2024-12-26 15:03:30|188773.7|188643.7|188854.2|188586.5|188854.2|188670.7|188773.7|188577.1|19
1735225420000|2024-12-26 15:03:40|188857.4|188579.6|188828.9|188621.1|188857.4|188621.1|188828.9|188579.6|6
1735225430000|2024-12-26 15:03:50|188789.8|188659.8|188790|188660|188790|188660|188789.8|188659.8|2
1735225440000|2024-12-26 15:04:00|188790.5|188660.5|188789|188659|188790.5|188660.5|188789|188659|2
1735225460000|2024-12-26 15:04:20|188790|188660|188790|188660|188792|188662|188790|188660|3
1735225470000|2024-12-26 15:04:30|188796.2|188666.2|188798.8|188668.8|188798.8|188668.8|188796.2|188666.2|4
1735225480000|2024-12-26 15:04:40|188798|188668|188798.5|188668.5|188798.5|188668.5|188798|188668|2
1735225490000|2024-12-26 15:04:50|188798|188668|188822.2|188692.2|188822.5|188692.5|188798|188668|10
1735225500000|2024-12-26 15:05:00|188825.8|188695.8|188826.3|188696.3|188826.3|188696.3|188825.5|188695.5|5
1735225510000|2024-12-26 15:05:10|188825.5|188695.5|188827.9|188697.9|188827.9|188697.9|188825.5|188695.5|4
1735225520000|2024-12-26 15:05:20|188833.5|188703.5|188831.5|188701.5|188833.5|188703.5|188831.5|188701.5|2
1735225530000|2024-12-26 15:05:30|188830|188700|188833.5|188703.5|188833.5|188703.5|188830|188700|2
1735225540000|2024-12-26 15:05:40|188829.5|188699.5|188831|188701|188831|188701|188829.5|188699.5|2
1735225550000|2024-12-26 15:05:50|188829.5|188699.5|188830.5|188700.5|188830.5|188700.5|188828.6|188698.6|3
1735225560000|2024-12-26 15:06:00|188828.3|188698.3|188826.8|188696.8|188829.3|188699.3|188824.2|188694.2|9
1735225570000|2024-12-26 15:06:10|188824.6|188694.6|188828.8|188698.8|188828.8|188698.8|188824.6|188694.6|3
1735225580000|2024-12-26 15:06:20|188830|188700|188824.5|188694.5|188830|188700|188824.5|188694.5|2
1735225590000|2024-12-26 15:06:30|188837|188707|188832|188702|188837|188707|188832|188702|2
1735225600000|2024-12-26 15:06:40|188834|188704|188870.6|188640.9|188870.6|188704|188831.5|188638|4
1735225610000|2024-12-26 15:06:50|188876.6|188636.8|188827.3|188697.3|188896.7|188701.2|188827.3|188634.4|6
1735225620000|2024-12-26 15:07:00|188864.1|188663.9|188826.8|188696.8|188864.1|188705.5|188826.8|188663.9|7
1735225630000|2024-12-26 15:07:10|188829.3|188699.3|188891|188645|188917|188701|188829|188618|13
1735225640000|2024-12-26 15:07:20|188836.5|188706.5|188906|188618|188909|188706.5|188827.5|188616|19
1735225650000|2024-12-26 15:07:30|188829.5|188699.5|188817.5|188687.5|188829.5|188699.5|188817.5|188687.5|6
1735225660000|2024-12-26 15:07:40|188815.5|188685.5|188803.9|188592.6|188824.4|188685.5|188799.4|188572.1|24
1735225670000|2024-12-26 15:07:50|188801.9|188594.6|188809.5|188600.2|188847|188634.5|188763.3|188565.1|23
1735225680000|2024-12-26 15:08:00|188808.5|188600.7|188779.9|188649.9|188810|188651.1|188771.4|188600.7|14
1735225690000|2024-12-26 15:08:10|188779.6|188649.6|188776.6|188646.6|188779.6|188649.6|188771.8|188641.8|4
1735225700000|2024-12-26 15:08:20|188771.4|188641.4|188870.1|188619.3|188870.1|188646.1|188770.8|188577.6|8
1735225710000|2024-12-26 15:08:30|188863.1|188636.4|188863.1|188636.4|188868.6|188636.4|188863.1|188623.4|3
1735225720000|2024-12-26 15:08:40|188872.1|188615.3|188868.1|188624.8|188872.1|188626.3|188867.1|188615.3|4
1735225730000|2024-12-26 15:08:50|188881|188628|188869|188646|188881|188646|188869|188628|4
1735225740000|2024-12-26 15:09:00|188824.5|188694.5|188819.5|188689.5|188824.5|188694.5|188816|188686|10
1735225750000|2024-12-26 15:09:10|188817|188687|188818|188688|188819.5|188689.5|188817|188687|3
1735225760000|2024-12-26 15:09:20|188822.7|188692.7|188869.9|188642.1|188869.9|188692.7|188822.7|188642.1|2
1735225780000|2024-12-26 15:09:40|188869.4|188640.6|188821.7|188691.7|188869.9|188691.7|188821.7|188640.6|5
1735225790000|2024-12-26 15:09:50|188825|188695|188829|188699|188870|188701|188825|188650|7
1735225800000|2024-12-26 15:10:00|188831.5|188701.5|188876|188632|188877|188701.5|188819|188631|11
1735225810000|2024-12-26 15:10:10|188821|188691|188869.2|188622.8|188885|188691|188821|188619|4
1735225820000|2024-12-26 15:10:20|188814.2|188684.2|188816.9|188686.9|188869.2|188686.9|188814.2|188622.8|12
1735225830000|2024-12-26 15:10:30|188815.2|188685.2|188813.5|188683.5|188869.2|188685.2|188813.5|188622.8|6
1735225840000|2024-12-26 15:10:40|188819|188689|188819|188689|188819|188689|188819|188689|1
1735225850000|2024-12-26 15:10:50|188824|188694|188824|188694|188824|188694|188824|188694|1
1735225860000|2024-12-26 15:11:00|188819|188689|188813.5|188683.5|188819|188689|188813.5|188683.5|2
1735225870000|2024-12-26 15:11:10|188870.9|188609.5|188813.5|188683.5|188870.9|188683.5|188813.5|188609.5|3
1735225880000|2024-12-26 15:11:20|188815.2|188685.2|188861.1|188638.4|188861.1|188690.2|188815.2|188638.4|3
1735225890000|2024-12-26 15:11:30|188871.2|188619.9|188866|188658|188871.2|188699.5|188815.2|188619.9|13
1735225900000|2024-12-26 15:11:40|188872|188652|188995.9|188733.6|188996.9|188735.1|188821.5|188635|12
1735225930000|2024-12-26 15:12:10|188987.4|188752.6|189017.2|188783.9|189078.4|188816.5|188987.4|188752.6|12
1735225940000|2024-12-26 15:12:20|188992.1|188758.8|188959.4|188717.1|188992.1|188758.8|188951.4|188702.6|10
1735225950000|2024-12-26 15:12:30|188942.7|188700.4|189011|188751.9|189011|188751.9|188912.9|188655.4|9
1735225960000|2024-12-26 15:12:40|189021|188779.4|188950.1|188735.3|189042.3|188779.4|188907.5|188735.3|9
1735225980000|2024-12-26 15:13:00|188942.4|188727.6|188940.4|188714.6|188952.9|188727.6|188940.4|188701.6|9
1735225990000|2024-12-26 15:13:10|188937.9|188717.1|188893.3|188763.3|188937.9|188763.4|188893|188717.1|10
1735226000000|2024-12-26 15:13:20|188893|188763|188952.9|188701.6|188952.9|188763|188892.3|188701.6|3
1735226010000|2024-12-26 15:13:30|188962|188697|188965|188694|188965|188764.5|188894.5|188694|3
1735226020000|2024-12-26 15:13:40|188917|188713|188960|188703|188969|188713|188917|188681|6
1735226030000|2024-12-26 15:13:50|188956|188708|188951.9|188704.6|188956|188708|188949.9|188704.6|3
1735226040000|2024-12-26 15:14:00|188947.9|188708.6|188905.9|188644.1|188954.9|188710.6|188893.9|188644.1|9
1735226060000|2024-12-26 15:14:20|188905.4|188644.6|188905.4|188644.6|188905.4|188646.1|188904.9|188644.6|3
1735226070000|2024-12-26 15:14:30|188904.4|188646.6|188828.4|188616.6|188905.4|188653.1|188828.4|188612.1|12
1735226080000|2024-12-26 15:14:40|188815.9|188604.1|188804.9|188582.6|188815.9|188604.1|188804.9|188582.6|3
1735226090000|2024-12-26 15:14:50|188786.1|188563.8|188763.1|188552.9|188786.1|188563.8|188763.1|188552.9|2
1735226100000|2024-12-26 15:15:00|188751|188531.7|188748.5|188533.7|188752.6|188534.3|188748.5|188528.3|8
1735226110000|2024-12-26 15:15:10|188704.5|188574.5|188704.8|188574.8|188707.8|188577.8|188704.4|188574.4|5
1735226120000|2024-12-26 15:15:20|188705.4|188575.4|188705.4|188575.4|188705.4|188575.4|188705.4|188575.4|1
1735226130000|2024-12-26 15:15:30|188704.4|188574.4|188704|188574|188705.4|188575.4|188702.5|188572.5|9
1735226140000|2024-12-26 15:15:40|188686|188596|188702.8|188572.8|188746.6|188596|188686|188532.4|7
1735226150000|2024-12-26 15:15:50|188702.9|188572.9|188822.6|188604.8|188824.2|188608.4|188702.9|188572.9|16
1735226160000|2024-12-26 15:16:00|188810.2|188601.3|188799.2|188575.8|188810.2|188601.3|188796.2|188575.8|7
1735226170000|2024-12-26 15:16:10|188797.1|188581.4|188799.2|188575.8|188799.2|188581.4|188797.1|188575.8|2
1735226190000|2024-12-26 15:16:30|188792|188583|188790|188587|188792|188622.5|188752.5|188583|4
1735226200000|2024-12-26 15:16:40|188792|188583|188829.9|188607.6|188829.9|188621.1|188740|188547.3|12
1735226210000|2024-12-26 15:16:50|188828.4|188611.1|188781.3|188651.3|188828.4|188651.3|188781.3|188611.1|4
1735226220000|2024-12-26 15:17:00|188780.8|188650.8|188818.3|188606.7|188818.3|188650.8|188780.8|188606.7|3
1735226230000|2024-12-26 15:17:10|188782.3|188652.3|188816.8|188610.2|188816.8|188652.3|188782.3|188610.2|2
1735226240000|2024-12-26 15:17:20|188829.3|188622.7|188888.8|188646.2|188889.3|188667.7|188829.3|188622.7|4
1735226250000|2024-12-26 15:17:30|188892.3|188646.7|188892.3|188645.2|188892.3|188646.7|188892.3|188645.2|2
1735226270000|2024-12-26 15:17:50|188914|188636|188913|188637|188914|188637|188913|188636|2
1735226280000|2024-12-26 15:18:00|188908|188648|188912|188640|188913|188657|188905|188637|5
1735226290000|2024-12-26 15:18:10|188913|188637|188896|188644|188913|188644|188896|188637|2
1735226300000|2024-12-26 15:18:20|188889.6|188655.4|188859.3|188729.3|188896|188729.3|188849.8|188655.4|5
1735226310000|2024-12-26 15:18:30|188865.6|188735.6|188942.3|188732.7|188942.8|188745|188865.6|188697.9|8
1735226320000|2024-12-26 15:18:40|188940.3|188733.7|188942.3|188732.7|188942.3|188733.7|188940.3|188732.7|2
1735226330000|2024-12-26 15:18:50|188946.8|188724.2|188953.8|188709.2|188953.8|188724.2|188946.8|188709.2|6
1735226340000|2024-12-26 15:19:00|188962|188689|188962|188690|188962|188690|188962|188689|2
1735226360000|2024-12-26 15:19:20|188956|188703|188941.5|188715|188962|188718.5|188940|188689|7
1735226370000|2024-12-26 15:19:30|188942|188714.5|188942|188714.5|188942|188714.5|188942|188714.5|1
1735226380000|2024-12-26 15:19:40|188942.6|188713.9|188942.6|188713.9|188942.6|188713.9|188942.6|188713.9|1
1735226390000|2024-12-26 15:19:50|188942|188715.9|188942.6|188710.5|188947.1|188715.9|188942|188705.4|10
1735226400000|2024-12-26 15:20:00|188958|188702|188942|188733|188961|188737|188942|188694|11
1735226420000|2024-12-26 15:20:20|188941|188736|188944.3|188730.7|188944.3|188736|188941|188730.7|3
1735226430000|2024-12-26 15:20:30|188944.8|188730.2|188944.8|188730.2|188944.8|188730.2|188944.8|188730.2|1
1735226440000|2024-12-26 15:20:40|188935.8|188733.7|188939.3|188735.7|188945.3|188735.7|188935.8|188729.7|3
1735226450000|2024-12-26 15:20:50|188902.5|188772.5|188938.3|188695.7|188938.3|188772.5|188901.5|188695.7|4
1735226460000|2024-12-26 15:21:00|188936.3|188699.7|188942.3|188698.2|188942.3|188699.7|188936.3|188698.2|2
1735226470000|2024-12-26 15:21:10|188944.3|188693.2|188941.3|188699.2|188944.3|188699.2|188941.3|188693.2|3
1735226480000|2024-12-26 15:21:20|188942.8|188695.7|188964|188688|188964|188755.3|188885.3|188688|4
1735226490000|2024-12-26 15:21:30|188903.5|188773.5|188895|188765|188903.5|188773.5|188895|188765|4
1735226500000|2024-12-26 15:21:40|188890|188760|188954.3|188709.2|188955.8|188760|188890|188706.7|23
1735226510000|2024-12-26 15:21:50|188951.3|188711.2|188897.5|188767.5|188951.3|188767.5|188897.5|188711.2|6
1735226520000|2024-12-26 15:22:00|188896.3|188766.3|188896.3|188766.3|188900.3|188770.3|188896.3|188766.3|3
1735226530000|2024-12-26 15:22:10|188901|188771|188896.3|188766.3|188901|188771|188896.3|188766.3|2
1735226540000|2024-12-26 15:22:20|188890|188760|188893|188763|188894|188764|188890|188760|4
1735226550000|2024-12-26 15:22:30|188898|188768|188891.5|188761.5|188898|188768|188891.5|188761.5|4
1735226560000|2024-12-26 15:22:40|188890|188760|188890|188760|188890|188760|188889.2|188759.2|3
1735226570000|2024-12-26 15:22:50|188893.2|188763.2|188890|188760|188893.2|188763.2|188890|188760|5
1735226580000|2024-12-26 15:23:00|188891.5|188761.5|188893|188763|188893|188763|188890|188760|5
1735226590000|2024-12-26 15:23:10|188896|188766|188894.5|188764.5|188898|188768|188891|188761|9
1735226600000|2024-12-26 15:23:20|188891|188761|188901|188771|188901|188771|188891|188761|6
1735226610000|2024-12-26 15:23:30|188897.3|188767.3|188892.6|188762.6|188897.3|188767.3|188892.6|188762.6|2
1735226620000|2024-12-26 15:23:40|188897.3|188767.3|188896|188766|188898.4|188768.4|188893.3|188763.3|4
1735226630000|2024-12-26 15:23:50|188892.3|188762.3|188893.7|188763.7|188897|188767|188892.3|188762.3|3
1735226640000|2024-12-26 15:24:00|188895.5|188765.5|188943|188730|188943|188771.5|188895.5|188730|3
1735226650000|2024-12-26 15:24:10|188956|188700|188897|188767|188956|188768|188897|188700|8
1735226660000|2024-12-26 15:24:20|188894.7|188764.7|188891.2|188761.2|188895|188765|188891.2|188761.2|3
1735226670000|2024-12-26 15:24:30|188894.7|188764.7|188894.7|188764.7|188894.7|188764.7|188894.7|188764.7|1
1735226690000|2024-12-26 15:24:50|188897|188767|188897|188767|188897|188767|188897|188767|1
1735226700000|2024-12-26 15:25:00|188892.5|188762.5|188897.5|188767.5|188897.5|188767.5|188891|188761|3
1735226710000|2024-12-26 15:25:10|188892.5|188762.5|188892.5|188762.5|188892.5|188762.5|188892.5|188762.5|1
1735226720000|2024-12-26 15:25:20|188891.3|188761.3|188844.2|188638.7|188892.8|188762.7|188844.2|188626.3|15
1735226730000|2024-12-26 15:25:30|188846.8|188634.2|188847.7|188632.2|188847.7|188634.2|188846.8|188632.2|3
1735226750000|2024-12-26 15:25:50|188848.2|188631.7|188848.2|188631.7|188848.2|188631.7|188848.2|188631.7|1
1735226760000|2024-12-26 15:26:00|188802.5|188672.5|188841|188634|188841|188672.5|188802.5|188634|2
1735226770000|2024-12-26 15:26:10|188806.5|188676.5|188840.1|188604|188840.1|188676.5|188784.3|188604|6
1735226780000|2024-12-26 15:26:20|188849.6|188599.9|188847|188607.5|188849.6|188607.9|188846.6|188599.9|4
1735226790000|2024-12-26 15:26:30|188792.5|188662.5|188847.5|188607.5|188847.5|188662.5|188792.5|188607.5|2
1735226800000|2024-12-26 15:26:40|188850|188601|188869|188581|188869|188603.5|188849.1|188581|7
1735226810000|2024-12-26 15:26:50|188860|188602|188790|188660|188860|188665|188787|188602|8
1735226820000|2024-12-26 15:27:00|188787|188657|188791.5|188661.5|188871|188664|188787|188579|13
1735226830000|2024-12-26 15:27:10|188791.3|188661.3|188790.3|188660.3|188791.3|188661.3|188790.3|188660.3|2
1735226840000|2024-12-26 15:27:20|188789.5|188659.5|188813.8|188573.2|188813.8|188660.3|188771.5|188573.2|5
1735226850000|2024-12-26 15:27:30|188806.8|188576.2|188792.7|188662.7|188806.8|188662.8|188778.5|188576.2|10
1735226860000|2024-12-26 15:27:40|188800|188670|188793.8|188663.8|188800|188670|188793.8|188663.8|3
1735226870000|2024-12-26 15:27:50|188791.7|188661.7|188848.6|188599.4|188848.6|188661.7|188791.7|188599.4|5
1735226880000|2024-12-26 15:28:00|188789.1|188659.1|188799.5|188669.5|188799.5|188669.5|188789.1|188659.1|3
1735226890000|2024-12-26 15:28:10|188801.5|188671.5|188799|188669|188855|188671.5|188798|188613|8
1735226900000|2024-12-26 15:28:20|188801|188671|188798.3|188668.3|188802.5|188672.5|188798.3|188668.3|4
1735226910000|2024-12-26 15:28:30|188797|188667|188797.4|188667.4|188799|188669|188795|188665|11
1735226920000|2024-12-26 15:28:40|188798.7|188668.7|188798.7|188668.7|188798.7|188668.7|188798.7|188668.7|1
1735226930000|2024-12-26 15:28:50|188797.4|188667.4|188800.5|188670.5|188800.5|188670.5|188797|188667|3
1735226940000|2024-12-26 15:29:00|188803|188673|188801.5|188671.5|188803|188673|188800|188670|6
1735226950000|2024-12-26 15:29:10|188803|188673|188782.5|188692.5|188803|188696.5|188782.5|188673|3
1735226960000|2024-12-26 15:29:20|188798.4|188668.4|188799|188669|188799|188669|188798.3|188668.3|3
1735226970000|2024-12-26 15:29:30|188798.3|188668.3|188804.2|188674.2|188805.5|188675.5|188798.3|188668.3|3
1735226990000|2024-12-26 15:29:50|188803.2|188673.2|188804.2|188674.2|188804.2|188674.2|188802.5|188672.5|3
1735227000000|2024-12-26 15:30:00|188805|188675|188802.5|188672.5|188805|188675|188802.5|188672.5|2
1735227010000|2024-12-26 15:30:10|188795|188705|188938.8|188697.9|188940.6|188705|188795|188697.9|3
1735227020000|2024-12-26 15:30:20|188938.5|188698.3|188947.6|188728.2|188949.1|188737.2|188938.5|188698.3|16
1735227030000|2024-12-26 15:30:30|188948.6|188724.7|188907.3|188777.3|188951.1|188780.8|188907.3|188722.7|13
1735227040000|2024-12-26 15:30:40|188906.5|188776.5|188903.8|188773.8|188906.5|188776.5|188903.8|188773.8|10
1735227050000|2024-12-26 15:30:50|188903.3|188773.3|188905.5|188775.5|188906.2|188776.2|188903.3|188773.3|4
1735227060000|2024-12-26 15:31:00|188902.8|188772.8|188903|188773|188903|188773|188902.8|188772.8|2
1735227070000|2024-12-26 15:31:10|188909.5|188779.5|188882.5|188792.5|188909.5|188792.5|188882.5|188773.5|5
1735227080000|2024-12-26 15:31:20|188873|188783|188902.5|188772.5|188902.5|188792.5|188873|188772.5|3
1735227090000|2024-12-26 15:31:30|188942.8|188732.2|188942.8|188732.2|188942.8|188732.2|188942.8|188732.2|1
1735227120000|2024-12-26 15:32:00|188940|188735|188940|188735|188940|188735|188940|188735|1
1735227140000|2024-12-26 15:32:20|188942.8|188732.2|188941.8|188734.7|188942.8|188739.2|188939.8|188732.2|5
1735227150000|2024-12-26 15:32:30|188940.8|188736.2|188905.5|188775.5|188942.8|188775.5|188905.5|188732.2|5
1735227160000|2024-12-26 15:32:40|188941.3|188735.7|188998.8|188767.7|189006.3|188776.5|188906.5|188735.2|9
1735227170000|2024-12-26 15:32:50|188987.8|188778.7|189003.8|188762.2|189004.8|188778.7|188987.8|188761.2|7
1735227180000|2024-12-26 15:33:00|189006.8|188765.2|189005.3|188763.7|189006.8|188765.2|189003.8|188762.2|4
1735227190000|2024-12-26 15:33:10|189003.8|188762.2|189012|188745|189012|188766.7|189003.8|188745|5
1735227210000|2024-12-26 15:33:30|188997.5|188756|188997.5|188756|188997.5|188756|188997.5|188756|1
1735227230000|2024-12-26 15:33:50|188941.8|188811.8|188997.5|188756|188997.5|188811.8|188941.8|188756|2
1735227240000|2024-12-26 15:34:00|188997|188755|188993.7|188706.3|188997|188755|188989.1|188705.3|17
1735227250000|2024-12-26 15:34:10|188992.1|188707.3|188992.1|188707.6|188993.7|188712.9|188983.1|188706.3|7
1735227260000|2024-12-26 15:34:20|188991.4|188708.9|188991.4|188708.3|188991.7|188708.9|188991.4|188707.9|3
1735227270000|2024-12-26 15:34:30|189020.5|188678.5|189023|188681|189023|188681|189020.5|188678.5|2
1735227280000|2024-12-26 15:34:40|189020.5|188678.5|189020.5|188678.5|189020.5|188678.5|189017.5|188675.5|3
1735227290000|2024-12-26 15:34:50|188991.1|188708.6|188989.1|188710.9|188991.1|188726.9|188972.6|188708.6|3
1735227300000|2024-12-26 15:35:00|188989.7|188710.3|188980.4|188715.6|188989.7|188715.9|188980.4|188710.3|7
1735227310000|2024-12-26 15:35:10|188989.1|188710.9|188985.4|188713.3|188989.1|188714.3|188959.4|188695.9|6
1735227320000|2024-12-26 15:35:20|188981.7|188715.3|188986.4|188685.6|188986.4|188715.3|188981.7|188685.6|2
1735227330000|2024-12-26 15:35:30|188985.4|188685.9|188982.1|188716.3|188993.4|188716.3|188982.1|188685.9|4
1735227340000|2024-12-26 15:35:40|188965.5|188732.4|188896.7|188646.3|188965.5|188732.4|188879.5|188644.9|5
1735227350000|2024-12-26 15:35:50|188897.1|188645.9|188895|188654.9|188905.1|188657.9|188887.5|188634.3|12
1735227360000|2024-12-26 15:36:00|188894.5|188658.4|188891.6|188658.4|188894.5|188658.4|188891.6|188658.4|5
1735227370000|2024-12-26 15:36:10|188891.1|188650|188899|188650|188899|188650|188891.1|188650|2
1735227380000|2024-12-26 15:36:20|188885|188655|188838.5|188708.5|188898|188708.5|188829.5|188650|9
1735227390000|2024-12-26 15:36:30|188944.5|188602.5|188944.5|188602.5|188944.5|188602.5|188944.5|188602.5|1
1735227400000|2024-12-26 15:36:40|188933|188609|188895.4|188649.9|188933|188666.4|188882|188609|7
1735227420000|2024-12-26 15:37:00|188886|188656.5|188886|188656.5|188886|188656.5|188886|188656.5|1
1735227430000|2024-12-26 15:37:10|188889|188646|188888|188645|188889|188703|188833|188645|3
1735227440000|2024-12-26 15:37:20|188905|188653|188880|188649|188905|188668|188872|188649|3
1735227450000|2024-12-26 15:37:30|188881|188652|188876.1|188668.4|188897|188668.4|188876.1|188643|9
1735227460000|2024-12-26 15:37:40|188873|188671.9|188880|188659.4|188880|188707.2|188836.3|188659.4|6
1735227470000|2024-12-26 15:37:50|188891.1|188654.5|188882|188658.4|188891.1|188658.4|188882|188654.5|2
1735227480000|2024-12-26 15:38:00|188884|188653.4|188878.7|188637.3|188884|188653.4|188861.3|188633.7|13
1735227490000|2024-12-26 15:38:10|188878.1|188637.6|188869|188643.6|188879.7|188643.6|188869|188636.9|6
1735227500000|2024-12-26 15:38:20|188863|188646.3|188869|188643.6|188869|188646.3|188863|188643.6|2
1735227510000|2024-12-26 15:38:30|188867|188647.9|188756.5|188506.1|188869|188648.6|188744|188500.6|9
1735227520000|2024-12-26 15:38:40|188753.1|188507.1|188750.5|188477.5|188766.8|188507.1|188733.5|188475.7|12
1735227530000|2024-12-26 15:38:50|188749.5|188478.5|188749|188485.6|188755.7|188496.5|188736.2|188477.5|9
1735227540000|2024-12-26 15:39:00|188755.7|188482.6|188754.1|188483.3|188755.7|188496.3|188735.7|188474.2|14
1735227550000|2024-12-26 15:39:10|188742.1|188493|188737.7|188495.3|188754.4|188495.3|188737.7|188483.7|5
1735227560000|2024-12-26 15:39:20|188681.1|188551.1|188681.1|188551.1|188681.1|188551.1|188681.1|188551.1|1
1735227570000|2024-12-26 15:39:30|188679.5|188549.5|188752.5|188492.1|188752.5|188549.5|188679.5|188492.1|7
1735227580000|2024-12-26 15:39:40|188753.6|188543.1|188757.5|188529.9|188757.5|188543.1|188750.5|188529.9|4
1735227600000|2024-12-26 15:40:00|188760.6|188540.6|188754.5|188537.5|188760.6|188540.6|188754.5|188537.5|2
1735227610000|2024-12-26 15:40:10|188793|188522|188793|188522|188793|188522|188793|188522|1
1735227620000|2024-12-26 15:40:20|188792|188521|188789|188529|188805|188529|188789|188493|4
1735227630000|2024-12-26 15:40:30|188758.4|188545|188758.4|188545|188758.4|188545|188758.4|188545|1
1735227640000|2024-12-26 15:40:40|188748.8|188535.4|188748.8|188535.4|188748.8|188535.4|188748.8|188535.4|1
1735227650000|2024-12-26 15:40:50|188711.3|188581.3|188767.3|188546.8|188767.3|188581.3|188711.3|188536.3|3
1735227660000|2024-12-26 15:41:00|188777.6|188557.1|188865.7|188637.3|188865.7|188642.3|188777.6|188557.1|12
1735227680000|2024-12-26 15:41:20|188865.3|188685.7|188815.7|188685.7|188865.3|188685.7|188815.7|188685.7|2
1735227690000|2024-12-26 15:41:30|188865.3|188637.3|188914|188590|188914|188637.3|188865.3|188590|2
1735227700000|2024-12-26 15:41:40|188912|188599|188903|188597|188916|188599|188903|188588|3
1735227710000|2024-12-26 15:41:50|188856.4|188627.7|188859.3|188630.5|188859.3|188637.5|188814.9|188599.8|13
1735227720000|2024-12-26 15:42:00|188865.9|188626.9|188863.9|188631.9|188865.9|188638.9|188860.9|188626.9|3
1735227730000|2024-12-26 15:42:10|188846.5|188614.4|188818.6|188599.5|188846.5|188614.4|188818.6|188599.5|2
1735227740000|2024-12-26 15:42:20|188779.7|188649.7|188777.5|188647.5|188779.7|188649.7|188771.5|188641.5|4
1735227750000|2024-12-26 15:42:30|188777.3|188647.3|188777.1|188647.1|188779.5|188649.5|188772.4|188642.4|5
1735227760000|2024-12-26 15:42:40|188777|188647|188774.2|188644.2|188777.1|188667.1|188757.1|188644.2|4
1735227770000|2024-12-26 15:42:50|188769.4|188639.4|188713.9|188583.9|188777.2|188647.2|188712.9|188582.9|6
1735227780000|2024-12-26 15:43:00|188716.6|188586.6|188716.6|188586.6|188716.6|188586.6|188716.6|188586.6|1
1735227790000|2024-12-26 15:43:10|188696.2|188606.2|188696.2|188606.2|188696.2|188606.2|188696.2|188606.2|1
1735227800000|2024-12-26 15:43:20|188696.6|188606.6|188698.4|188568.4|188700.6|188606.6|188690.4|188568.4|4
1735227810000|2024-12-26 15:43:30|188697.9|188567.9|188708.6|188578.6|188708.6|188578.6|188697.9|188567.9|6
1735227820000|2024-12-26 15:43:40|188706.1|188576.1|188709.2|188579.2|188709.2|188579.2|188706.1|188576.1|7
1735227830000|2024-12-26 15:43:50|188704.7|188574.7|188708.8|188578.8|188708.8|188578.8|188704.7|188574.7|2
1735227840000|2024-12-26 15:44:00|188705.4|188575.4|188711.9|188581.9|188711.9|188581.9|188705.4|188575.4|5
1735227850000|2024-12-26 15:44:10|188718.3|188588.3|188803.6|188545.3|188803.6|188588.3|188718.3|188545.3|6
1735227860000|2024-12-26 15:44:20|188800.1|188546|188794.5|188543.7|188800.1|188546|188789.1|188543.7|3
1735227870000|2024-12-26 15:44:30|188794.7|188543.3|188839.9|188626.1|188839.9|188626.1|188794.7|188543.3|4
1735227880000|2024-12-26 15:44:40|188829.8|188616|188836.8|188590|188837.8|188616|188829.8|188588|4
1735227890000|2024-12-26 15:44:50|188828.5|188603.6|188906.4|188691.5|188906.4|188720.9|188828.5|188603.6|6
1735227900000|2024-12-26 15:45:00|188911.9|188689|188924.9|188702|188924.9|188708|188905.8|188681.3|8
1735227910000|2024-12-26 15:45:10|188911.1|188697.6|188859|188729|188925|188748.4|188859|188697.6|23
1735227920000|2024-12-26 15:45:20|188858.5|188728.5|188858.8|188728.8|188865.8|188735.8|188858.5|188728.5|10
1735227930000|2024-12-26 15:45:30|188865.2|188735.2|188870.2|188740.2|188875.5|188745.5|188858.1|188728.1|11
1735227940000|2024-12-26 15:45:40|188874.2|188744.2|188835.8|188705.8|188935.7|188805.7|188830.4|188700.4|24
1735227950000|2024-12-26 15:45:50|188845.1|188715.1|188836.1|188706.1|188845.1|188715.1|188817.3|188687.3|18
1735227960000|2024-12-26 15:46:00|188833.2|188703.2|188866|188776|188868|188778|188833.2|188703.2|18
1735227970000|2024-12-26 15:46:10|188871.9|188781.9|188893.1|188763.1|188893.1|188782.1|188869|188763.1|5
1735227980000|2024-12-26 15:46:20|188890.4|188760.4|188891.1|188761.1|188891.1|188761.1|188890.4|188760.4|2
1735227990000|2024-12-26 15:46:30|188894.6|188764.6|188894.1|188764.1|188894.6|188764.6|188894.1|188764.1|2
1735228000000|2024-12-26 15:46:40|188894.6|188764.6|188894.5|188764.5|188894.8|188764.8|188893.8|188763.8|5
1735228010000|2024-12-26 15:46:50|188873.7|188783.7|188894.5|188764.5|188894.5|188783.7|188873.7|188764.5|2
1735228020000|2024-12-26 15:47:00|188895|188765|188868.6|188778.6|188895|188783.8|188824.4|188734.4|18
1735228030000|2024-12-26 15:47:10|188867.7|188777.7|188869.4|188779.4|188870|188780|188867.4|188777.4|5
1735228040000|2024-12-26 15:47:20|188870.7|188780.7|188881.3|188751.3|188892|188782.2|188870.7|188751.3|6
1735228050000|2024-12-26 15:47:30|188963.3|188698.6|188961.8|188699.1|188963.3|188699.1|188961.8|188698.6|2
1735228060000|2024-12-26 15:47:40|188961.3|188703.6|188934.3|188727.6|188961.3|188727.6|188934.3|188703.6|5
1735228070000|2024-12-26 15:47:50|188894.3|188764.3|188895|188765|188895|188765|188894.3|188764.3|2
1735228080000|2024-12-26 15:48:00|188892|188762|188911.7|188659|188937|188762|188840|188644.5|21
1735228090000|2024-12-26 15:48:10|188907.7|188661.5|188878.5|188671.8|188907.7|188710.8|188838.8|188661.5|19
1735228100000|2024-12-26 15:48:20||188673.4||188671.8||188673.4||188671.8|2
1735228110000|2024-12-26 15:48:30|188844.5|188714.5|188889.7|188759.7|188919|188760.9|188844.5|188714.5|8
1735228120000|2024-12-26 15:48:40|188889.4|188759.4|188887.4|188681.6|188893.4|188759.4|188857.5|188680.7|15
1735228130000|2024-12-26 15:48:50|188858.2|188682.1|188856.6|188655.4|188872.4|188682.1|188856.6|188628.6|21
1735228140000|2024-12-26 15:49:00|188819.8|188689.8|188852.8|188651.6|188853.3|188689.8|188808.4|188649.6|8
1735228150000|2024-12-26 15:49:10|188817|188687|188852.8|188651.1|188852.8|188687|188817|188651.1|2
1735228160000|2024-12-26 15:49:20|188845.4|188643.8|188860.2|188644.7|188860.2|188648|188844.3|188635.3|19
1735228170000|2024-12-26 15:49:30|188850.1|188634.5|188847|188636.4|188850.1|188636.4|188847|188634.5|2
1735228180000|2024-12-26 15:49:40|188851.5|188634.9|188839.5|188638.4|188851.5|188673.5|188803.5|188634.9|4
1735228190000|2024-12-26 15:49:50|188851|188635.4|188848|188635.4|188851|188636.4|188847|188635.4|3
1735228200000|2024-12-26 15:50:00|188855.3|188642.6|188849.8|188644.2|188855.3|188702.1|188816|188642.6|11
1735228210000|2024-12-26 15:50:10|188815|188685|188814.7|188684.7|188849.3|188685|188814.7|188644.2|3
1735228220000|2024-12-26 15:50:20|188815.2|188685.2|188818.2|188688.2|188828.2|188698.2|188815.2|188685.2|7
1735228230000|2024-12-26 15:50:30|188825.7|188695.7|188812.8|188682.8|188825.7|188695.7|188812.8|188682.8|5
1735228240000|2024-12-26 15:50:40|188820|188690|188819.5|188689.5|188851.3|188692.2|188817.5|188650.6|7
1735228250000|2024-12-26 15:50:50|188818|188688|188794.6|188592.5|188818|188688|188748.9|188590.9|10
1735228260000|2024-12-26 15:51:00|188796.1|188592.9|188758.1|188628.1|188805.5|188636.5|188750.7|188588.5|14
1735228270000|2024-12-26 15:51:10|188758.3|188628.3|188758.8|188628.8|188766.5|188636.5|188758.3|188628.3|3
1735228280000|2024-12-26 15:51:20|188756.9|188626.9|188755.9|188625.9|188757.3|188627.3|188755.9|188625.9|3
1735228300000|2024-12-26 15:51:40|188756.3|188626.3|188728.2|188598.2|188756.3|188626.3|188727.4|188597.4|5
1735228310000|2024-12-26 15:51:50|188733.8|188603.8|188727.5|188597.5|188733.8|188603.8|188727.5|188597.5|4
1735228320000|2024-12-26 15:52:00|188727.4|188597.4|188729.2|188599.2|188735|188605|188722.7|188592.7|7
1735228330000|2024-12-26 15:52:10|188734.6|188604.6|188736.6|188606.6|188737.1|188607.1|188734.6|188604.6|4
1735228340000|2024-12-26 15:52:20|188736.9|188606.9|188733.4|188603.4|188738.6|188608.6|188733.3|188603.3|12
1735228350000|2024-12-26 15:52:30|188740|188610|188734.1|188604.1|188740|188610|188733.9|188603.9|8
1735228360000|2024-12-26 15:52:40|188731.9|188601.9|188732.5|188602.5|188738.6|188608.6|188731.4|188601.4|10
1735228370000|2024-12-26 15:52:50|188740.3|188610.3|188739.3|188609.3|188740.5|188610.5|188732.5|188602.5|5
1735228380000|2024-12-26 15:53:00|188735.6|188605.6|188741.1|188611.1|188742.8|188612.8|188734.7|188604.7|7
1735228390000|2024-12-26 15:53:10|188734.5|188604.5|188745.8|188615.8|188746.9|188616.9|188731.2|188601.2|8
1735228400000|2024-12-26 15:53:20|188748.6|188618.6|188807.4|188572.7|188807.4|188628.5|188747.6|188572.7|7
1735228410000|2024-12-26 15:53:30|188804.1|188574|188807.4|188572.7|188807.4|188574|188804.1|188572.7|2
1735228420000|2024-12-26 15:53:40|188801.4|188595.3|188771.3|188641.3|188806.3|188641.3|188769.9|188595.3|4
1735228430000|2024-12-26 15:53:50|188773.3|188643.3|188771.6|188641.6|188773.3|188643.3|188771.6|188641.6|3
1735228440000|2024-12-26 15:54:00|188770.3|188640.3|188828.7|188698.7|188828.7|188698.7|188770.3|188640.3|10
1735228450000|2024-12-26 15:54:10|188830.4|188700.4|188825.9|188695.9|188832.7|188702.7|188818.5|188688.5|6
1735228460000|2024-12-26 15:54:20|188821.1|188691.1|188823.4|188693.4|188832.9|188702.9|188821.1|188691.1|7
1735228470000|2024-12-26 15:54:30|188826.8|188696.8|188822.9|188692.9|188837.2|188707.2|188821.9|188691.9|8
1735228480000|2024-12-26 15:54:40|188824.1|188694.1|188825.8|188695.8|188826.3|188696.3|188823.4|188693.4|8
1735228490000|2024-12-26 15:54:50|188825.6|188695.6|188822.6|188692.6|188825.8|188695.8|188822.6|188692.6|8
1735228500000|2024-12-26 15:55:00|188820.8|188690.8|188819.1|188689.1|188820.8|188690.8|188814.1|188684.1|5
1735228510000|2024-12-26 15:55:10|188817.3|188687.3|188812.8|188682.8|188817.7|188687.7|188812.8|188682.8|4
1735228520000|2024-12-26 15:55:20|188808.1|188678.1|188801.7|188671.7|188808.6|188678.6|188800|188670|21
1735228530000|2024-12-26 15:55:30|188806.7|188676.7|188811.8|188681.8|188811.8|188681.8|188801.7|188671.7|6
1735228540000|2024-12-26 15:55:40|188810.2|188680.2|188812.5|188682.5|188817.5|188687.5|188805.8|188675.8|5
1735228550000|2024-12-26 15:55:50|188807.6|188677.6|188811.5|188681.5|188817.2|188687.2|188807.6|188677.6|4
1735228560000|2024-12-26 15:56:00|188809.7|188679.7|188801.2|188671.2|188809.7|188679.7|188801|188671|5
1735228570000|2024-12-26 15:56:10|188807.2|188677.2|188816|188686|188820.2|188690.2|188807.2|188677.2|5
1735228580000|2024-12-26 15:56:20|188811|188681|188815.7|188685.7|188821.5|188691.5|188811|188681|9
1735228590000|2024-12-26 15:56:30|188811.3|188681.3|188805.2|188675.2|188811.3|188681.3|188805.1|188675.1|13
1735228600000|2024-12-26 15:56:40|188809.6|188679.6|188809|188679|188809.6|188679.6|188804.6|188674.6|6
1735228610000|2024-12-26 15:56:50|188804.4|188674.4|188809.9|188679.9|188809.9|188679.9|188804.4|188674.4|5
1735228620000|2024-12-26 15:57:00|188805.4|188675.4|188805.6|188675.6|188805.6|188675.6|188805.4|188675.4|2
1735228630000|2024-12-26 15:57:10|188800.6|188670.6|188784.7|188694.7|188813.6|188700|188784.7|188670.6|8
1735228640000|2024-12-26 15:57:20|188786|188696|188820.1|188730.1|188823.8|188733.8|188786|188696|5
1735228650000|2024-12-26 15:57:30|188823.6|188733.6|188930.1|188800.1|188930.1|188822.4|188823.6|188733.6|12
1735228660000|2024-12-26 15:57:40|188910.1|188820.1|188910.1|188820.1|188910.1|188820.1|188910.1|188820.1|1
1735228670000|2024-12-26 15:57:50|188921.2|188831.2|188983.6|188853.6|188985.1|188871|188921.2|188831.2|13
1735228680000|2024-12-26 15:58:00|188963.7|188873.7|188959.9|188869.9|188963.7|188873.7|188958.9|188868.9|5
1735228690000|2024-12-26 15:58:10|188960|188870|188963.7|188833.7|188975.5|188870.2|188959.9|188832.5|6
1735228700000|2024-12-26 15:58:20|188962.7|188832.7|188963.7|188833.7|188963.7|188833.7|188962.7|188832.7|4
1735228720000|2024-12-26 15:58:40|188967.8|188837.8|188964.2|188834.2|188967.8|188837.8|188964.2|188834.2|2
1735228730000|2024-12-26 15:58:50|188960.6|188830.6|188899.7|188769.7|188960.6|188830.6|188894|188764|20
1735228740000|2024-12-26 15:59:00|188902.1|188772.1|188893|188763|188902.1|188772.1|188892.7|188762.7|11
1735228750000|2024-12-26 15:59:10|188892.1|188762.1|188868|188738|188892.1|188762.1|188868|188738|3
1735228780000|2024-12-26 15:59:40|188872.6|188742.6|188872.6|188742.6|188873.2|188743.2|188872.6|188742.6|3
1735228790000|2024-12-26 15:59:50|188877.7|188747.7|188882.5|188752.5|188883|188753|188877.7|188747.7|6
1735228800000|2024-12-26 16:00:00|188881.8|188751.8|188879.5|188749.5|188882.2|188752.2|188879.5|188749.5|8
1735228810000|2024-12-26 16:00:10|188880.2|188750.2|188867|188737|188883.2|188753.2|188862.9|188732.9|12
1735228820000|2024-12-26 16:00:20|188870.3|188740.3|188879.6|188749.6|188882.9|188752.9|188870.3|188740.3|11
1735228830000|2024-12-26 16:00:30|188880.1|188750.1|188902.5|188772.5|188907.2|188777.2|188880.1|188750.1|19
1735228840000|2024-12-26 16:00:40|188903.8|188773.8|188901.6|188771.6|188905.6|188775.6|188901.6|188771.6|10
1735228850000|2024-12-26 16:00:50|188901.1|188771.1|188910.3|188780.3|188915|188785|188901.1|188771.1|13
1735228860000|2024-12-26 16:01:00|188913.7|188783.7|188915|188785|188915|188785|188913.7|188783.7|2
1735228870000|2024-12-26 16:01:10|188918|188788|188934.1|188804.1|188942.9|188812.9|188918|188788|9
1735228880000|2024-12-26 16:01:20|188937.9|188807.9|188958.5|188828.5|188958.5|188828.5|188937.9|188807.9|6
1735228890000|2024-12-26 16:01:30|188955.3|188825.3|188944.8|188814.8|188955.3|188825.3|188943.8|188813.8|4
1735228900000|2024-12-26 16:01:40|188940.9|188810.9|188935.2|188805.2|188940.9|188810.9|188934.7|188804.7|4
1735228910000|2024-12-26 16:01:50|188940.3|188810.3|188937.4|188807.4|188940.8|188810.8|188936.5|188806.5|4
1735228920000|2024-12-26 16:02:00|188931.2|188801.2|188901.5|188771.5|188931.2|188801.2|188898.7|188768.7|33
1735228930000|2024-12-26 16:02:10|188899.5|188769.5|188901.7|188771.7|188905.7|188775.7|188896.3|188766.3|23
1735228940000|2024-12-26 16:02:20|188900|188770|188904.9|188774.9|188906.8|188776.8|188899.2|188769.2|11
1735228950000|2024-12-26 16:02:30|188900.3|188770.3|188894.1|188764.1|188907.9|188777.9|188894.1|188764.1|12
1735228960000|2024-12-26 16:02:40|188897.9|188767.9|188899.5|188769.5|188899.5|188769.5|188893.4|188763.4|3
1735228970000|2024-12-26 16:02:50|188900.8|188770.8|188900.9|188770.9|188905.1|188775.1|188899|188769|8
1735228980000|2024-12-26 16:03:00|188900|188770|188901.7|188771.7|188901.7|188771.7|188900|188770|3
1735228990000|2024-12-26 16:03:10|188902.9|188772.9|188902.5|188772.5|188907.2|188777.2|188899.2|188769.2|16
1735229000000|2024-12-26 16:03:20|188903|188773|188899.2|188769.2|188905|188775|188898.1|188768.1|6
1735229010000|2024-12-26 16:03:30|188898.9|188768.9|188899|188769|188901.7|188771.7|188895|188765|8
1735229020000|2024-12-26 16:03:40|188903.2|188773.2|188906.1|188776.1|188906.1|188776.1|188898.6|188768.6|7
1735229030000|2024-12-26 16:03:50|188903.6|188773.6|188908.3|188778.3|188908.3|188778.3|188896.3|188766.3|5
1735229040000|2024-12-26 16:04:00|188909.1|188779.1|188902.3|188772.3|188913.6|188783.6|188901.7|188771.7|7
1735229050000|2024-12-26 16:04:10|188905.7|188775.7|188902.3|188772.3|188905.7|188775.7|188902.3|188772.3|2
1735229060000|2024-12-26 16:04:20|188902.5|188772.5|188894.4|188764.4|188902.5|188772.5|188894.4|188764.4|7
1735229070000|2024-12-26 16:04:30|188900|188770|188895.9|188765.9|188902|188772|188892.6|188762.6|7
1735229080000|2024-12-26 16:04:40|188898.9|188768.9|188896.9|188766.9|188902.4|188772.4|188896.9|188766.9|10
1735229100000|2024-12-26 16:05:00|188894.5|188764.5|188865.1|188775.1|188902.3|188775.1|188861.4|188754.5|14
1735229120000|2024-12-26 16:05:20|188860.8|188770.8|188867.1|188777.1|188867.1|188777.1|188860.8|188770.8|2
1735229130000|2024-12-26 16:05:30|188873.5|188783.5|188964.3|188834.3|188964.3|188850.8|188873.5|188783.5|5
1735229140000|2024-12-26 16:05:40|188964.4|188834.4|188973.2|188843.2|188973.2|188843.2|188964.3|188834.3|7
1735229150000|2024-12-26 16:05:50|188968|188838|188970.5|188840.5|188970.8|188840.8|188965.5|188835.5|8
1735229160000|2024-12-26 16:06:00|188968.7|188838.7|188969.8|188839.8|188969.8|188839.8|188968.7|188838.7|5
1735229170000|2024-12-26 16:06:10|188964.8|188834.8|188964.8|188834.8|188964.8|188834.8|188964.8|188834.8|1
1735229180000|2024-12-26 16:06:20|188966.3|188836.3|188957|188827|188966.3|188836.3|188957|188827|2
1735229190000|2024-12-26 16:06:30|188959|188829|188962.1|188832.1|188966.8|188836.8|188959|188829|6
1735229200000|2024-12-26 16:06:40|188967.4|188837.4|188970.6|188840.6|188970.6|188840.6|188967.4|188837.4|2
1735229210000|2024-12-26 16:06:50|188967.1|188837.1|188964.6|188834.6|188967.1|188837.1|188964.6|188834.6|2
1735229220000|2024-12-26 16:07:00|188962.9|188832.9|188969.3|188839.3|188969.3|188839.3|188958.3|188828.3|4
1735229230000|2024-12-26 16:07:10|188961.7|188831.7|188958.2|188828.2|188961.7|188831.7|188958.2|188828.2|2
1735229240000|2024-12-26 16:07:20|188961.9|188831.9|188970.5|188840.5|188970.5|188840.5|188961.9|188831.9|4
1735229250000|2024-12-26 16:07:30|188970|188840|188970.2|188840.2|188972.3|188842.3|188966.5|188836.5|6
1735229260000|2024-12-26 16:07:40|188970.3|188840.3|188965.8|188835.8|188970.3|188840.3|188965.8|188835.8|2
1735229270000|2024-12-26 16:07:50|188970.2|188840.2|188974.4|188844.4|188974.4|188844.4|188970.2|188840.2|2
1735229280000|2024-12-26 16:08:00|188970.1|188840.1|188951.2|188861.2|188985.2|188869.6|188951.2|188840.1|10
1735229290000|2024-12-26 16:08:10|188955.4|188865.4|188959.2|188869.2|188959.2|188869.2|188952|188862|8
1735229300000|2024-12-26 16:08:20|188955.9|188865.9|188951.1|188861.1|188957.7|188867.7|188951.1|188861.1|8
1735229310000|2024-12-26 16:08:30|188956.3|188866.3|188951.1|188861.1|188960.3|188870.3|188951.1|188861.1|7
1735229320000|2024-12-26 16:08:40|188950.9|188860.9|188950.9|188860.9|188950.9|188860.9|188950.9|188860.9|1
1735229330000|2024-12-26 16:08:50|188948.6|188858.6|188952.5|188862.5|188952.5|188862.5|188948.6|188858.6|2
1735229340000|2024-12-26 16:09:00|188957.5|188867.5|188950.7|188860.7|188957.5|188867.5|188946.7|188856.7|3
1735229350000|2024-12-26 16:09:10|188944.5|188854.5|188950.9|188860.9|188951.1|188861.1|188944.5|188854.5|3
1735229360000|2024-12-26 16:09:20|188951.8|188861.8|188956.1|188866.1|188956.1|188866.1|188951.8|188861.8|3
1735229370000|2024-12-26 16:09:30|188956.3|188866.3|188954.9|188864.9|188956.3|188866.3|188954.9|188864.9|2
1735229380000|2024-12-26 16:09:40|188958.9|188868.9|188955.6|188865.6|188958.9|188868.9|188955.6|188865.6|2
1735229390000|2024-12-26 16:09:50|188958.9|188868.9|188954.3|188864.3|188958.9|188868.9|188954.3|188864.3|4
1735229410000|2024-12-26 16:10:10|188950.2|188860.2|188947.8|188857.8|188950.2|188860.2|188944.4|188854.4|4
1735229420000|2024-12-26 16:10:20|188949.3|188859.3|188954.3|188864.3|188954.3|188864.3|188949.3|188859.3|2
1735229430000|2024-12-26 16:10:30|188961|188871|188953.4|188863.4|188982|188892|188949.5|188859.5|10
1735229440000|2024-12-26 16:10:40|188957.4|188867.4|188954.5|188864.5|188957.9|188867.9|188953.7|188863.7|8
1735229450000|2024-12-26 16:10:50|188956.1|188866.1|188957.3|188867.3|188957.3|188867.3|188956.1|188866.1|3
1735229460000|2024-12-26 16:11:00|188956.8|188866.8|188957.3|188867.3|188957.3|188867.3|188956.8|188866.8|2
1735229480000|2024-12-26 16:11:20|188973|188843|188976|188846|188976|188846|188968|188838|4
1735229500000|2024-12-26 16:11:40|188961.5|188831.5|188954.8|188864.8|188968|188867.6|188951.4|188831.5|13
1735229510000|2024-12-26 16:11:50|188954.6|188864.6|188914.8|188824.8|188954.6|188864.6|188904.5|188814.5|18
1735229520000|2024-12-26 16:12:00|188918.6|188828.6|188915.3|188825.3|188918.6|188828.6|188900.9|188810.9|18
1735229530000|2024-12-26 16:12:10|188910.8|188820.8|188910.9|188820.9|188918.2|188828.2|188907.3|188817.3|13
1735229540000|2024-12-26 16:12:20|188910.4|188820.4|188950.1|188860.1|188950.1|188860.1|188905.8|188815.8|12
1735229550000|2024-12-26 16:12:30|188952.8|188862.8|188958.1|188868.1|188961.4|188871.4|188947.9|188857.9|8
1735229560000|2024-12-26 16:12:40|188961.4|188871.4|188961.4|188871.4|188961.4|188871.4|188961.4|188871.4|1
1735229570000|2024-12-26 16:12:50|188956|188866|188957.4|188867.4|188960.3|188870.3|188955.4|188865.4|5
1735229590000|2024-12-26 16:13:10|188952.4|188862.4|188956.1|188866.1|188958.4|188868.4|188950.1|188860.1|6
1735229600000|2024-12-26 16:13:20|188956.3|188866.3|188959.2|188869.2|188960.1|188870.1|188956.3|188866.3|3
1735229610000|2024-12-26 16:13:30|188959.4|188869.4|188961.1|188871.1|188961.1|188871.1|188954.4|188864.4|5
1735229620000|2024-12-26 16:13:40|188961.4|188871.4|188949.2|188859.2|188961.4|188871.4|188920.5|188830.5|4
1735229630000|2024-12-26 16:13:50|188951.2|188861.2|188953.7|188863.7|188953.7|188863.7|188951.2|188861.2|2
1735229640000|2024-12-26 16:14:00|188953.5|188863.5|188953.7|188863.7|188953.7|188863.7|188953|188863|3
1735229650000|2024-12-26 16:14:10|188945.2|188855.2|188911.9|188821.9|188945.2|188855.2|188911.9|188821.9|5
1735229660000|2024-12-26 16:14:20|188915.3|188825.3|188858.7|188768.7|188918.1|188828.1|188842.9|188752.9|14
1735229670000|2024-12-26 16:14:30|188858.6|188768.6|188866.2|188776.2|188866.2|188776.2|188858.4|188768.4|7
1735229680000|2024-12-26 16:14:40|188866|188776|188866|188776|188866|188776|188866|188776|1
1735229690000|2024-12-26 16:14:50|188857.6|188767.6|188845.4|188755.4|188857.6|188767.6|188845.4|188755.4|2
1735229700000|2024-12-26 16:15:00|188839.9|188749.9|188822.3|188692.3|188839.9|188749.9|188790.7|188686.6|7
1735229710000|2024-12-26 16:15:10|188816.5|188686.5|188838.8|188708.8|188840.1|188710.1|188816.5|188686.5|12
1735229720000|2024-12-26 16:15:20|188838.6|188708.6|188795.9|188665.9|188838.6|188708.6|188790.9|188660.9|6
1735229730000|2024-12-26 16:15:30|188789.9|188659.9|188787.5|188657.5|188793.3|188663.3|188787.5|188657.5|6
1735229740000|2024-12-26 16:15:40|188786.2|188656.2|188786.2|188656.2|188786.2|188656.2|188786.2|188656.2|1
1735229760000|2024-12-26 16:16:00|188790.6|188660.6|188814.8|188684.8|188816.8|188686.8|188786.5|188656.5|10
1735229770000|2024-12-26 16:16:10|188815|188685|188821.3|188691.3|188823.7|188693.7|188814.7|188684.7|7
1735229790000|2024-12-26 16:16:30|188823.5|188693.5|188834.9|188704.9|188850.1|188720.1|188823.5|188693.5|10
1735229800000|2024-12-26 16:16:40|188840|188710|188827.2|188697.2|188840|188710|188821.7|188691.7|13
1735229810000|2024-12-26 16:16:50|188828.5|188698.5|188827.7|188697.7|188828.5|188698.5|188826|188696|3
1735229820000|2024-12-26 16:17:00|188831|188701|188843.1|188713.1|188850.7|188720.7|188831|188701|15
1735229830000|2024-12-26 16:17:10|188836|188706|188845|188715|188845|188715|188836|188706|3
1735229840000|2024-12-26 16:17:20|188841.6|188711.6|188857.5|188727.5|188857.5|188727.5|188835.3|188705.3|13
1735229850000|2024-12-26 16:17:30|188856.2|188726.2|188856.9|188726.9|188856.9|188726.9|188852.7|188722.7|3
1735229860000|2024-12-26 16:17:40|188859.7|188729.7|188860.7|188730.7|188860.7|188730.7|188852.4|188722.4|6
1735229870000|2024-12-26 16:17:50|188860.4|188730.4|188857.2|188727.2|188860.4|188730.4|188857.2|188727.2|3
1735229880000|2024-12-26 16:18:00|188859.2|188729.2|188859.2|188729.2|188859.2|188729.2|188859.2|188729.2|1
1735229890000|2024-12-26 16:18:10|188860.4|188730.4|188898.6|188768.6|188902.7|188772.7|188860.4|188730.4|10
1735229910000|2024-12-26 16:18:30|188899.1|188769.1|188903.1|188773.1|188903.1|188773.1|188896.1|188766.1|4
1735229920000|2024-12-26 16:18:40|188899.9|188769.9|188899|188769|188900.6|188770.6|188899|188769|3
1735229930000|2024-12-26 16:18:50|188901.5|188771.5|188900.5|188770.5|188901.5|188771.5|188900.5|188770.5|2
1735229940000|2024-12-26 16:19:00|188905.5|188775.5|188902|188772|188905.5|188775.5|188902|188772|2
1735229950000|2024-12-26 16:19:10|188904.3|188774.3|188912.2|188782.2|188913.7|188783.7|188904.3|188774.3|6
1735229960000|2024-12-26 16:19:20|188914|188784|188914|188784|188914|188784|188911.2|188781.2|6
1735229970000|2024-12-26 16:19:30|188911.2|188781.2|188904.9|188774.9|188915.5|188785.5|188904.9|188774.9|6
1735229980000|2024-12-26 16:19:40|188905.7|188775.7|188904.2|188774.2|188905.7|188775.7|188904.2|188774.2|2
1735229990000|2024-12-26 16:19:50|188905.7|188775.7|188909.6|188779.6|188909.6|188779.6|188904.5|188774.5|6
1735230000000|2024-12-26 16:20:00|188912.6|188782.6|188850.4|188720.4|188912.6|188782.6|188828.7|188698.7|14
1735230010000|2024-12-26 16:20:10|188850.7|188720.7|188845.1|188715.1|188853.7|188723.7|188845.1|188715.1|9
1735230020000|2024-12-26 16:20:20|188849.4|188719.4|188853.5|188723.5|188858.3|188728.3|188849.4|188719.4|8
1735230030000|2024-12-26 16:20:30|188854.8|188724.8|188863.7|188733.7|188863.7|188733.7|188854.5|188724.5|5
1735230040000|2024-12-26 16:20:40|188899.3|188769.3|188901|188771|188901.5|188771.5|188899.3|188769.3|4
1735230050000|2024-12-26 16:20:50|188896.2|188766.2|188890.5|188800.5|188901.7|188811.7|188888.5|188766.2|10
1735230060000|2024-12-26 16:21:00|188895.1|188805.1|188894.3|188804.3|188895.1|188805.1|188894.3|188804.3|2
1735230070000|2024-12-26 16:21:10|188888.5|188798.5|188900.9|188810.9|188906|188816|188888.5|188798.5|11
1735230080000|2024-12-26 16:21:20|188896|188806|188908|188818|188911.5|188821.5|188896|188806|9
1735230090000|2024-12-26 16:21:30|188911.5|188821.5|188912.1|188822.1|188912.1|188822.1|188910.6|188820.6|3
1735230100000|2024-12-26 16:21:40|188908.6|188818.6|188919.5|188829.5|188927.2|188837.2|188902.5|188812.5|12
1735230110000|2024-12-26 16:21:50|188924.1|188834.1|188924.3|188834.3|188927.3|188837.3|188921.4|188831.4|6
1735230120000|2024-12-26 16:22:00|188920|188830|188922.2|188832.2|188922.2|188832.2|188920|188830|2
1735230130000|2024-12-26 16:22:10|188924|188834|188922.6|188832.6|188927.3|188837.3|188917.1|188827.1|8
1735230140000|2024-12-26 16:22:20|188916.7|188826.7|188916|188826|188920.5|188830.5|188910.2|188820.2|9
1735230150000|2024-12-26 16:22:30|188912.7|188822.7|188906.7|188816.7|188912.7|188822.7|188899.2|188809.2|9
1735230160000|2024-12-26 16:22:40|188901.3|188811.3|188891.7|188801.7|188907.8|188817.8|188885.2|188795.2|7
1735230170000|2024-12-26 16:22:50|188896.1|188806.1|188942.9|188812.9|188949.3|188825.8|188896.1|188806.1|9
1735230180000|2024-12-26 16:23:00|188941.6|188811.6|188938.2|188808.2|188947.2|188817.2|188937.8|188807.8|6
1735230190000|2024-12-26 16:23:10|188943.3|188813.3|188957.8|188827.8|188957.8|188827.8|188935.2|188805.2|7
1735230200000|2024-12-26 16:23:20|188953.5|188823.5|188956.8|188826.8|188960.6|188830.6|188953.5|188823.5|6
1735230210000|2024-12-26 16:23:30|188961.7|188831.7|188959.1|188829.1|188961.7|188831.7|188957.6|188827.6|3
1735230220000|2024-12-26 16:23:40|188963.7|188833.7|188955.9|188825.9|188963.7|188833.7|188955.9|188825.9|6
1735230230000|2024-12-26 16:23:50|188947.4|188817.4|188952.1|188822.1|188952.1|188830.7|188918.7|188817.4|6
1735230240000|2024-12-26 16:24:00|188951.7|188821.7|188949.1|188819.1|188951.7|188821.7|188944.4|188814.4|8
1735230250000|2024-12-26 16:24:10|188950.8|188820.8|188943.7|188813.7|188951.6|188821.6|188941.8|188811.8|9
1735230270000|2024-12-26 16:24:30|188939.1|188809.1|188914.3|188824.3|188939.1|188826.5|188907.8|188809.1|9
1735230280000|2024-12-26 16:24:40|188907.2|188817.2|188914.3|188824.3|188914.3|188824.3|188907.2|188817.2|2
1735230300000|2024-12-26 16:25:00|188909.3|188819.3|188912.3|188822.3|188912.3|188822.3|188906|188816|4
1735230320000|2024-12-26 16:25:20|188907.5|188817.5|188912.3|188822.3|188912.3|188822.3|188907.5|188817.5|2
1735230330000|2024-12-26 16:25:30|188905.6|188815.6|188912.6|188822.6|188912.6|188822.6|188905.6|188815.6|2
1735230340000|2024-12-26 16:25:40|188908.1|188818.1|188910.8|188820.8|188910.8|188820.8|188906.1|188816.1|4
1735230350000|2024-12-26 16:25:50|188913.3|188823.3|188914.6|188824.6|188914.6|188824.6|188913.3|188823.3|2
1735230360000|2024-12-26 16:26:00|188911.6|188821.6|188911.6|188821.6|188911.6|188821.6|188911.6|188821.6|1
1735230370000|2024-12-26 16:26:10|188907|188817|188907|188817|188907|188817|188907|188817|1
1735230380000|2024-12-26 16:26:20|188906.9|188816.9|188910.1|188820.1|188913.9|188823.9|188906.9|188816.9|6
1735230390000|2024-12-26 16:26:30|188912.1|188822.1|188891.4|188761.4|188912.1|188822.1|188852|188722|17
1735230400000|2024-12-26 16:26:40|188894.6|188764.6|188898.1|188768.1|188898.8|188768.8|188890.3|188760.3|15
1735230410000|2024-12-26 16:26:50|188897.9|188767.9|188969.1|188839.1|188969.1|188839.1|188897.8|188767.8|5
1735230420000|2024-12-26 16:27:00|188971.8|188841.8|188976|188846|188976.1|188846.1|188968.1|188838.1|11
1735230430000|2024-12-26 16:27:10|188976.1|188846.1|189048.8|188918.8|189052.7|188922.7|188975.1|188845.1|11
1735230440000|2024-12-26 16:27:20|189049.5|188919.5|188898.5|188768.5|189049.5|188919.5|188889.3|188759.3|23
1735230450000|2024-12-26 16:27:30|188900.3|188770.3|188887.6|188757.6|188900.3|188770.3|188885.8|188755.8|4
1735230460000|2024-12-26 16:27:40|188882.4|188752.4|188876.2|188746.2|188889.5|188759.5|188875.7|188745.7|6
1735230470000|2024-12-26 16:27:50|188876.4|188746.4|188878.5|188748.5|188879.9|188749.9|188876.4|188746.4|7
1735230480000|2024-12-26 16:28:00|188878.7|188748.7|188873|188743|188878.7|188748.7|188868.9|188738.9|8
1735230490000|2024-12-26 16:28:10|188872.9|188742.9|188854.5|188764.5|188879.8|188764.9|188846.4|188742.9|8
1735230500000|2024-12-26 16:28:20|188852.6|188762.6|188852.6|188762.6|188852.6|188762.6|188852.6|188762.6|1
1735230510000|2024-12-26 16:28:30|188853.8|188763.8|188858.5|188768.5|188858.5|188768.5|188853.8|188763.8|2
1735230520000|2024-12-26 16:28:40|188869|188779|188853.6|188763.6|188869|188779|188846.3|188756.3|6
1735230540000|2024-12-26 16:29:00|188856.4|188766.4|188852|188762|188856.4|188766.4|188843.9|188753.9|12
1735230550000|2024-12-26 16:29:10|188846.9|188756.9|188851.6|188761.6|188852.3|188762.3|188846.9|188756.9|3
1735230560000|2024-12-26 16:29:20|188844.1|188754.1|188848.9|188758.9|188848.9|188758.9|188844.1|188754.1|5
1735230570000|2024-12-26 16:29:30|188849.4|188759.4|188916.7|188786.7|188926.6|188836.6|188843.3|188753.3|11
1735230580000|2024-12-26 16:29:40|188908.8|188778.8|188961.6|188710.7|188961.6|188787.4|188896.1|188710.7|12
1735230590000|2024-12-26 16:29:50|188964.2|188704|188964.2|188704|188964.2|188704|188964.2|188704|1
1735230600000|2024-12-26 16:30:00|188961.7|188705|188943.9|188703.8|188961.7|188761.7|188889.4|188691.2|14
1735230610000|2024-12-26 16:30:10|188888.9|188758.9|188894.4|188764.4|188894.4|188764.4|188888.9|188758.9|6
1735230620000|2024-12-26 16:30:20|188892.6|188762.6|188892.6|188762.6|188892.6|188762.6|188892.6|188762.6|1
1735230630000|2024-12-26 16:30:30|188894.5|188764.5|188894.5|188764.5|188894.5|188764.5|188894.5|188764.5|1
1735230640000|2024-12-26 16:30:40|188892|188762|188889|188759|188892|188762|188880.5|188750.5|4
1735230650000|2024-12-26 16:30:50|188886|188756|188888.6|188758.6|188888.6|188758.6|188886|188756|5
1735230660000|2024-12-26 16:31:00|188887.9|188757.9|188887.9|188757.9|188887.9|188757.9|188887.9|188757.9|1
1735230670000|2024-12-26 16:31:10|188889.1|188759.1|188879.5|188749.5|188889.1|188759.1|188879.5|188749.5|6
1735230680000|2024-12-26 16:31:20|188881.8|188751.8|188885.1|188755.1|188885.1|188755.1|188881.8|188751.8|2
1735230690000|2024-12-26 16:31:30|188881|188751|188919.6|188789.6|188921.4|188791.4|188880.5|188750.5|11
1735230700000|2024-12-26 16:31:40|188921.6|188791.6|188918.1|188788.1|188921.6|188791.6|188918.1|188788.1|6
1735230710000|2024-12-26 16:31:50|188922.1|188792.1|188922.2|188792.2|188923.9|188793.9|188921.4|188791.4|5
1735230720000|2024-12-26 16:32:00|188930.4|188800.4|188921.9|188791.9|188933.5|188803.5|188921.9|188791.9|6
1735230730000|2024-12-26 16:32:10|188919.5|188789.5|188937|188807|188937.8|188807.8|188918.2|188788.2|9
1735230740000|2024-12-26 16:32:20|188935.7|188805.7|188944.7|188814.7|188949.8|188819.8|188935.7|188805.7|5
1735230750000|2024-12-26 16:32:30|188916.4|188786.4|188924.3|188794.3|188924.5|188794.5|188916.4|188786.4|8
1735230770000|2024-12-26 16:32:50|188931.5|188801.5|188930.3|188800.3|188931.5|188801.5|188926.5|188796.5|3
1735230780000|2024-12-26 16:33:00|188930|188800|188932.8|188802.8|188932.8|188802.8|188930|188800|7
1735230790000|2024-12-26 16:33:10|188932.5|188802.5|188932.8|188802.8|188932.8|188802.8|188922.3|188792.3|3
1735230800000|2024-12-26 16:33:20|188928.1|188798.1|188931.8|188801.8|188945.8|188815.8|188925.9|188795.9|11
1735230810000|2024-12-26 16:33:30|188919.5|188789.5|188888.7|188758.7|188919.5|188789.5|188877.8|188747.8|16
1735230820000|2024-12-26 16:33:40|188878.5|188748.5|188882.4|188752.4|188882.4|188752.4|188872.1|188742.1|4
1735230830000|2024-12-26 16:33:50|188878.7|188748.7|188876.5|188746.5|188878.7|188748.7|188872.4|188742.4|4
1735230840000|2024-12-26 16:34:00|188856.6|188766.6|188856.6|188766.6|188856.6|188766.6|188856.6|188766.6|1
1735230850000|2024-12-26 16:34:10|188876.8|188746.8|188882.7|188752.7|188886.7|188756.7|188876.8|188746.8|6
1735230860000|2024-12-26 16:34:20|188882.9|188752.9|188895.3|188765.3|188902.9|188772.9|188882.9|188752.9|6
1735230870000|2024-12-26 16:34:30|188897|188767|188898.1|188768.1|188898.1|188768.1|188897|188767|3
1735230880000|2024-12-26 16:34:40|188902.8|188772.8|188903.4|188773.4|188908.3|188778.3|188895.1|188765.1|9
1735230890000|2024-12-26 16:34:50|188901.7|188771.7|188874.7|188744.7|188914.6|188784.6|188874.7|188744.7|5
1735230900000|2024-12-26 16:35:00|188875.5|188745.5|188873.3|188743.3|188875.5|188745.5|188873.3|188743.3|3
1735230910000|2024-12-26 16:35:10|188874.8|188744.8|188875.2|188745.2|188875.2|188745.2|188874.8|188744.8|2
1735230920000|2024-12-26 16:35:20|188874.3|188744.3|188879.9|188749.9|188879.9|188749.9|188874.3|188744.3|5
1735230930000|2024-12-26 16:35:30|188880.8|188750.8|188878.8|188748.8|188880.8|188766.7|188856.7|188744.5|12
1735230940000|2024-12-26 16:35:40|188882.3|188752.3|188881.1|188751.1|188884.3|188754.3|188878.8|188748.8|4
1735230950000|2024-12-26 16:35:50|188882.1|188752.1|188882.1|188752.1|188882.6|188752.6|188882.1|188752.1|3
1735230960000|2024-12-26 16:36:00|188882|188752|188927|188700|188927|188752|188882|188700|2
1735230970000|2024-12-26 16:36:10|188877|188747|188880.8|188750.8|188883.5|188753.5|188875.6|188745.6|9
1735230980000|2024-12-26 16:36:20|188880.5|188750.5|188888.8|188758.8|188888.8|188758.8|188880.5|188750.5|8
1735230990000|2024-12-26 16:36:30|188881.2|188751.2|188886|188756|188887.4|188757.4|188881.2|188751.2|3
1735231000000|2024-12-26 16:36:40|188884.6|188754.6|188879|188749|188884.6|188754.6|188871.9|188741.9|3
1735231010000|2024-12-26 16:36:50|188876.9|188746.9|188877.6|188747.6|188877.6|188747.6|188876.9|188746.9|3
1735231030000|2024-12-26 16:37:10|188857.7|188767.7|188855|188765|188857.7|188767.7|188855|188765|2
1735231040000|2024-12-26 16:37:20|188911|188708|188913|188708|188913|188743.5|188870.5|188708|8
1735231060000|2024-12-26 16:37:40|188879.6|188749.6|188879.6|188749.6|188881|188751|188877.1|188747.1|5
1735231070000|2024-12-26 16:37:50|188876.9|188746.9|188876.9|188746.9|188876.9|188746.9|188876.9|188746.9|1
1735231080000|2024-12-26 16:38:00|188857.2|188767.2|188881|188751|188881|188767.2|188857.2|188746.7|3
1735231090000|2024-12-26 16:38:10|188868.6|188738.6|188873.4|188743.4|188873.4|188743.4|188866.6|188736.6|4
1735231100000|2024-12-26 16:38:20|188869.6|188739.6|188831.1|188701.1|188869.6|188739.6|188813.3|188683.3|12
1735231110000|2024-12-26 16:38:30|188837.3|188707.3|188853.8|188723.8|188853.8|188723.8|188837.3|188707.3|5
1735231120000|2024-12-26 16:38:40|188859.8|188729.8|188871.7|188741.7|188876.9|188746.9|188859.8|188729.8|6
1735231130000|2024-12-26 16:38:50|188870.5|188740.5|188877.8|188747.8|188877.8|188747.8|188870.5|188740.5|3
1735231140000|2024-12-26 16:39:00|188876.7|188746.7|188877.8|188747.8|188877.8|188747.8|188876.7|188746.7|2
1735231150000|2024-12-26 16:39:10|188872.9|188742.9|188877.5|188747.5|188877.5|188747.5|188872.9|188742.9|2
1735231160000|2024-12-26 16:39:20|188872.4|188742.4|188881.2|188751.2|188881.2|188751.2|188872.4|188742.4|6
1735231170000|2024-12-26 16:39:30|188874.9|188744.9|188873|188743|188874.9|188744.9|188873|188743|2
1735231180000|2024-12-26 16:39:40|188877.6|188747.6|188877.6|188747.6|188877.6|188747.6|188877.6|188747.6|1
1735231200000|2024-12-26 16:40:00|188880.4|188750.4|188878.5|188748.5|188882|188752|188875|188745|5
1735231210000|2024-12-26 16:40:10|188884.4|188754.4|188894.5|188764.5|188895.9|188765.9|188884.4|188754.4|8
1735231220000|2024-12-26 16:40:20|188895.1|188765.1|188894.8|188764.8|188896|188766|188894.8|188764.8|4
1735231230000|2024-12-26 16:40:30|188895|188765|188878.7|188748.7|188895.9|188765.9|188878.7|188748.7|5
1735231240000|2024-12-26 16:40:40|188878.8|188748.8|188876.7|188746.7|188880.1|188750.1|188876|188746|4
1735231250000|2024-12-26 16:40:50|188876.6|188746.6|188878.5|188748.5|188878.5|188748.5|188876.6|188746.6|2
1735231260000|2024-12-26 16:41:00|188884.5|188754.5|188904.8|188774.8|188904.8|188774.8|188884.5|188754.5|13
1735231270000|2024-12-26 16:41:10|188901.2|188771.2|188901|188771|188901.6|188771.6|188892.1|188762.1|8
1735231280000|2024-12-26 16:41:20|188897.5|188767.5|188859.5|188769.5|188897.5|188782.3|188859|188746|15
1735231290000|2024-12-26 16:41:30|188857.2|188767.2|188858|188768|188861.2|188771.2|188856.9|188766.9|8
1735231300000|2024-12-26 16:41:40|188861.5|188771.5|188867|188777|188873.9|188783.9|188861.5|188771.5|6
1735231310000|2024-12-26 16:41:50|188864.7|188774.7|188859.3|188769.3|188864.7|188774.7|188854.6|188764.6|8
1735231320000|2024-12-26 16:42:00|188852.6|188762.6|188852.9|188762.9|188852.9|188762.9|188847.9|188757.9|8
1735231340000|2024-12-26 16:42:20|188853.4|188763.4|188838.6|188708.6|188854.4|188764.4|188810.7|188708.6|11
1735231350000|2024-12-26 16:42:30|188844.4|188714.4|188843.2|188713.2|188849.7|188719.7|188842.2|188712.2|9
1735231360000|2024-12-26 16:42:40|188839.7|188709.7|188848|188718|188853|188723|188839.7|188709.7|7
1735231380000|2024-12-26 16:43:00|188848.5|188718.5|188848.2|188718.2|188848.5|188718.5|188848.2|188718.2|2
1735231390000|2024-12-26 16:43:10|188836.5|188706.5|188831|188701|188836.5|188706.5|188830|188700|4
1735231400000|2024-12-26 16:43:20|188831.5|188701.5|188829.3|188739.3|188845|188741.3|188827.3|188701.5|9
1735231410000|2024-12-26 16:43:30|188829.8|188739.8|188827.4|188737.4|188829.8|188739.8|188821.5|188731.5|5
1735231420000|2024-12-26 16:43:40|188827.7|188737.7|188847.5|188717.5|188848.7|188739.4|188827.4|188712.8|7
1735231430000|2024-12-26 16:43:50|188852.2|188722.2|188831.9|188741.9|188852.2|188750.5|188828.1|188722.2|13
1735231440000|2024-12-26 16:44:00|188838.2|188748.2|188837|188747|188838.2|188748.2|188833.1|188743.1|4
1735231450000|2024-12-26 16:44:10|188830.1|188740.1|188833.3|188743.3|188833.3|188743.3|188828.9|188738.9|4
1735231460000|2024-12-26 16:44:20|188831.6|188741.6|188831.7|188741.7|188835.1|188745.1|188827.6|188737.6|8
1735231470000|2024-12-26 16:44:30|188831.5|188741.5|188831.5|188741.5|188831.5|188741.5|188831.5|188741.5|1
1735231480000|2024-12-26 16:44:40|188823.7|188733.7|188820.8|188730.8|188827.9|188737.9|188813.4|188723.4|21
1735231490000|2024-12-26 16:44:50|188820|188730|188822.3|188732.3|188824.6|188734.6|188820|188730|3
1735231500000|2024-12-26 16:45:00|188815.6|188725.6|188821|188731|188822.9|188732.9|188810.8|188720.8|15
1735231510000|2024-12-26 16:45:10|188820.2|188730.2|188823.7|188733.7|188825.4|188735.4|188818.8|188728.8|7
1735231520000|2024-12-26 16:45:20|188824.7|188734.7|188820.2|188730.2|188824.7|188734.7|188820.2|188730.2|4
1735231530000|2024-12-26 16:45:30|188824.9|188734.9|188849.5|188719.5|188849.5|188737.2|188823.7|188706.2|9
1735231540000|2024-12-26 16:45:40|188845.7|188715.7|188860.7|188730.7|188860.7|188730.7|188845.7|188715.7|10
1735231550000|2024-12-26 16:45:50|188844.2|188754.2|188854.1|188724.1|188859.5|188769.5|188825.4|188695.4|16
1735231560000|2024-12-26 16:46:00|188854.3|188724.3|188855.8|188725.8|188861.5|188731.5|188851.1|188721.1|16
1735231570000|2024-12-26 16:46:10|188860.2|188730.2|188852|188762|188871.1|188762|188840.8|188725.3|12
1735231580000|2024-12-26 16:46:20|188848|188758|188849.7|188759.7|188849.7|188759.7|188847.2|188757.2|3
1735231590000|2024-12-26 16:46:30|188843.6|188753.6|188867.7|188777.7|188867.7|188777.7|188843.6|188753.6|8
1735231600000|2024-12-26 16:46:40|188864.4|188774.4|188877.5|188787.5|188877.5|188787.5|188864.4|188774.4|6
1735231610000|2024-12-26 16:46:50|188879|188789|188883.7|188793.7|188883.7|188793.7|188877.6|188787.6|3
1735231620000|2024-12-26 16:47:00|188879.9|188789.9|188882.8|188792.8|188883.9|188793.9|188879.5|188789.5|5
1735231630000|2024-12-26 16:47:10|188886.2|188796.2|188885.4|188795.4|188889.3|188799.3|188880|188790|8
1735231640000|2024-12-26 16:47:20|188886.5|188796.5|188882.7|188792.7|188889.5|188799.5|188881.8|188791.8|7
1735231650000|2024-12-26 16:47:30|188882|188792|188880.7|188790.7|188882|188792|188880.7|188790.7|2
1735231660000|2024-12-26 16:47:40|188884.9|188794.9|188889.5|188799.5|188889.5|188799.5|188881.4|188791.4|5
1735231670000|2024-12-26 16:47:50|188889|188799|188889.3|188799.3|188893.1|188803.1|188889|188799|4
1735231680000|2024-12-26 16:48:00|188885.1|188795.1|188873.7|188783.7|188885.1|188795.1|188861.4|188771.4|11
1735231700000|2024-12-26 16:48:20|188869|188779|188867.7|188777.7|188869|188779|188858.7|188768.7|11
1735231710000|2024-12-26 16:48:30|188863.5|188773.5|188856.5|188766.5|188867.8|188777.8|188853.9|188763.9|9
1735231720000|2024-12-26 16:48:40|188851|188761|188854|188764|188857.9|188767.9|188843|188753|9
1735231730000|2024-12-26 16:48:50|188852|188762|188851|188761|188853.8|188763.8|188851|188761|3
1735231740000|2024-12-26 16:49:00|188845.4|188755.4|188840.5|188750.5|188850.2|188760.2|188840.5|188750.5|7
1735231760000|2024-12-26 16:49:20|188840.7|188750.7|188840.7|188750.7|188840.7|188750.7|188840.7|188750.7|1
1735231770000|2024-12-26 16:49:30|188844.7|188754.7|188827.4|188737.4|188847.2|188757.2|188818.7|188728.7|10
1735231780000|2024-12-26 16:49:40|188829.4|188739.4|188826.6|188736.6|188829.4|188739.4|188826.6|188736.6|2
1735231790000|2024-12-26 16:49:50|188822.9|188732.9|188830.7|188740.7|188830.8|188740.8|188822|188732|12
1735231800000|2024-12-26 16:50:00|188827|188737|188836.8|188746.8|188836.8|188746.8|188816.5|188726.5|5
1735231810000|2024-12-26 16:50:10|188829.9|188739.9|188819.1|188729.1|188829.9|188739.9|188814.9|188724.9|7
1735231820000|2024-12-26 16:50:20|188822.3|188732.3|188829.5|188739.5|188829.5|188739.5|188817.9|188727.9|8
1735231830000|2024-12-26 16:50:30|188828.8|188738.8|188851.4|188721.4|188851.4|188740.5|188828.8|188719.3|4
1735231840000|2024-12-26 16:50:40|188851|188721|188862.5|188732.5|188862.5|188732.5|188851|188721|5
1735231850000|2024-12-26 16:50:50|188854.3|188724.3|188848|188718|188854.3|188724.3|188842.8|188712.8|5
1735231860000|2024-12-26 16:51:00|188841|188711|188849.7|188719.7|188850.4|188720.4|188838.2|188708.2|9
1735231870000|2024-12-26 16:51:10|188853.2|188723.2|188852.4|188722.4|188854.2|188724.2|188845.6|188715.6|8
1735231880000|2024-12-26 16:51:20|188844.1|188714.1|188840.1|188710.1|188844.1|188714.1|188840.1|188710.1|3
1735231890000|2024-12-26 16:51:30|188848.2|188718.2|188852.7|188722.7|188852.7|188722.7|188848.2|188718.2|2
1735231900000|2024-12-26 16:51:40|188844.2|188714.2|188854.1|188724.1|188854.1|188724.1|188840.7|188710.7|7
1735231910000|2024-12-26 16:51:50|188850.1|188720.1|188851.6|188721.6|188851.6|188721.6|188848.9|188718.9|5
1735231920000|2024-12-26 16:52:00|188863.1|188733.1|188856.6|188726.6|188863.1|188733.1|188854.1|188724.1|3
1735231930000|2024-12-26 16:52:10|188855.3|188725.3|188850.4|188720.4|188855.3|188725.3|188843.6|188713.6|4
1735231940000|2024-12-26 16:52:20|188850|188720|188850.6|188720.6|188850.6|188720.6|188837|188707|5
1735231950000|2024-12-26 16:52:30|188851.1|188721.1|188853.3|188723.3|188853.3|188723.3|188851.1|188721.1|2
1735231960000|2024-12-26 16:52:40|188853.1|188723.1|188843.9|188713.9|188855|188725|188843.9|188713.9|7
1735231970000|2024-12-26 16:52:50|188851|188721|188856.3|188726.3|188856.3|188726.3|188851|188721|2
1735231980000|2024-12-26 16:53:00|188854.3|188724.3|188854|188724|188854.3|188724.3|188854|188724|2
1735231990000|2024-12-26 16:53:10|188846.1|188716.1|188842.1|188712.1|188846.1|188716.1|188842.1|188712.1|2
1735232000000|2024-12-26 16:53:20|188851.5|188721.5|188849.7|188719.7|188852.5|188722.5|188842.7|188712.7|7
1735232010000|2024-12-26 16:53:30|188848|188718|188847.1|188717.1|188849.8|188719.8|188844.4|188714.4|8
1735232020000|2024-12-26 16:53:40|188848.8|188718.8|188850|188720|188850.6|188720.6|188844.8|188714.8|4
1735232040000|2024-12-26 16:54:00|188848.2|188718.2|188850.1|188720.1|188851.2|188721.2|188842.8|188712.8|6
1735232050000|2024-12-26 16:54:10|188852.1|188722.1|188848.6|188718.6|188856.6|188726.6|188848.6|188718.6|4
1735232060000|2024-12-26 16:54:20|188855.3|188725.3|188841.9|188711.9|188857.3|188727.3|188834.9|188704.9|4
1735232070000|2024-12-26 16:54:30|188843.6|188713.6|188851.8|188721.8|188851.8|188721.8|188843.6|188713.6|5
1735232080000|2024-12-26 16:54:40|188851.1|188721.1|188849.3|188719.3|188851.1|188721.1|188839.8|188709.8|7
1735232090000|2024-12-26 16:54:50|188850.3|188720.3|188848.6|188718.6|188851.1|188721.1|188838.2|188708.2|8
1735232100000|2024-12-26 16:55:00|188834.3|188704.3|188837.9|188707.9|188837.9|188707.9|188832.4|188702.4|4
1735232110000|2024-12-26 16:55:10|188830.5|188700.5|188822.1|188692.1|188839.1|188709.1|188817.6|188687.6|21
1735232120000|2024-12-26 16:55:20|188816.4|188686.4|188787.1|188697.1|188816.4|188711.2|188785.9|188670.2|13
1735232130000|2024-12-26 16:55:30|188784.1|188694.1|188797.6|188707.6|188797.6|188707.6|188781.5|188691.5|6
1735232140000|2024-12-26 16:55:40|188796.3|188706.3|188796.3|188706.3|188796.3|188706.3|188796.3|188706.3|1
1735232150000|2024-12-26 16:55:50|188796|188706|188796|188706|188796|188706|188796|188706|1
1735232160000|2024-12-26 16:56:00|188795.8|188705.8|188790.5|188700.5|188795.8|188705.8|188786|188696|4
1735232170000|2024-12-26 16:56:10|188799.4|188709.4|188885|188755|188885|188778.2|188799.4|188709.4|7
1735232180000|2024-12-26 16:56:20|188882.2|188752.2|188889.7|188759.7|188889.7|188759.7|188882.2|188752.2|8
1735232190000|2024-12-26 16:56:30|188889.5|188759.5|188897.4|188767.4|188902.1|188772.1|188888|188758|13
1735232200000|2024-12-26 16:56:40|188897.1|188767.1|188897.5|188767.5|188899.6|188769.6|188892.9|188762.9|10
1735232210000|2024-12-26 16:56:50|188897.4|188767.4|188885.5|188755.5|188897.4|188767.4|188876.8|188746.8|8
1735232220000|2024-12-26 16:57:00|188879.5|188749.5|188868|188738|188879.5|188749.5|188867.3|188737.3|10
1735232230000|2024-12-26 16:57:10|188870|188740|188869.8|188739.8|188870|188740|188868|188738|3
1735232240000|2024-12-26 16:57:20|188868|188738|188869.3|188739.3|188869.3|188739.3|188868|188738|4
1735232250000|2024-12-26 16:57:30|188868|188738|188865|188735|188870.3|188740.3|188865|188735|3
1735232260000|2024-12-26 16:57:40|188871.5|188741.5|188861.1|188731.1|188879.3|188749.3|188861.1|188731.1|13
1735232270000|2024-12-26 16:57:50|188865.7|188735.7|188871.9|188741.9|188871.9|188741.9|188861.3|188731.3|8
1735232280000|2024-12-26 16:58:00|188865.2|188735.2|188864.8|188734.8|188867.4|188737.4|188855.3|188725.3|9
1735232290000|2024-12-26 16:58:10|188866.4|188736.4|188851.4|188761.4|188866.4|188763.4|188846.6|188732.8|6
1735232300000|2024-12-26 16:58:20|188855.3|188765.3|188851.8|188761.8|188855.3|188765.3|188851.8|188761.8|3
1735232310000|2024-12-26 16:58:30|188848.5|188758.5|188853.6|188763.6|188853.6|188763.6|188846.5|188756.5|4
1735232320000|2024-12-26 16:58:40|188851.1|188761.1|188848.3|188758.3|188851.1|188761.1|188846.8|188756.8|3
1735232330000|2024-12-26 16:58:50|188851|188761|188854.7|188764.7|188854.7|188764.7|188851|188761|2
1735232340000|2024-12-26 16:59:00|188852.4|188762.4|188852.4|188762.4|188852.4|188762.4|188852.4|188762.4|1
1735232350000|2024-12-26 16:59:10|188857.2|188767.2|188858.6|188768.6|188858.6|188768.6|188857.2|188767.2|2
1735232360000|2024-12-26 16:59:20|188861.9|188771.9|188856.1|188766.1|188861.9|188771.9|188850.7|188760.7|8
1735232370000|2024-12-26 16:59:30|188851|188761|188849.7|188759.7|188851|188761|188837.6|188747.6|9
1735232380000|2024-12-26 16:59:40|188850.9|188760.9|188849.4|188759.4|188854.4|188764.4|188847.4|188757.4|15
1735232390000|2024-12-26 16:59:50|188849.3|188759.3|188848.5|188758.5|188853.1|188763.1|188848.5|188758.5|8
1735232400000|2024-12-26 17:00:00|188851|188761|188872.7|188742.7|188872.7|188766.9|188849.6|188742.7|4
1735232410000|2024-12-26 17:00:10|188874.7|188744.7|188873.7|188743.7|188874.7|188744.7|188873.7|188743.7|2
1735232420000|2024-12-26 17:00:20|188875.2|188745.2|188873.7|188743.7|188875.2|188745.2|188873.7|188743.7|2
1735232430000|2024-12-26 17:00:30|188875.2|188745.2|188871|188741|188876.7|188746.7|188871|188741|6
1735232440000|2024-12-26 17:00:40|188868.5|188738.5|188873.3|188743.3|188873.3|188743.3|188859.7|188729.7|6
1735232450000|2024-12-26 17:00:50|188875.1|188745.1|188866.8|188736.8|188875.1|188745.1|188864.6|188734.6|6
1735232460000|2024-12-26 17:01:00|188868|188738|188868.7|188738.7|188871.9|188741.9|188866.3|188736.3|6
1735232470000|2024-12-26 17:01:10|188868.9|188738.9|188868.8|188738.8|188876.8|188746.8|188868.1|188738.1|9
1735232480000|2024-12-26 17:01:20|188868.5|188738.5|188873.5|188743.5|188873.5|188743.5|188868.5|188738.5|2
1735232490000|2024-12-26 17:01:30|188874.5|188744.5|188876.2|188746.2|188876.2|188746.2|188874.5|188744.5|3
1735232500000|2024-12-26 17:01:40|188871.6|188741.6|188882.4|188752.4|188882.4|188752.4|188868.6|188738.6|6
1735232510000|2024-12-26 17:01:50|188885.2|188755.2|188882.9|188752.9|188885.2|188755.2|188879.2|188749.2|6
1735232520000|2024-12-26 17:02:00|188878.4|188748.4|188883.3|188753.3|188883.3|188753.3|188876.9|188746.9|6
1735232530000|2024-12-26 17:02:10|188881.6|188751.6|188876.1|188746.1|188881.6|188751.6|188876.1|188746.1|4
1735232540000|2024-12-26 17:02:20|188877.3|188747.3|188883.2|188753.2|188895.9|188765.9|188877.3|188747.3|7
1735232550000|2024-12-26 17:02:30|188885.4|188755.4|188905.6|188775.6|188905.6|188775.6|188885.4|188755.4|8
1735232560000|2024-12-26 17:02:40|188905.1|188775.1|188899.9|188769.9|188905.1|188775.1|188899.9|188769.9|2
1735232570000|2024-12-26 17:02:50|188897.3|188767.3|188904.2|188774.2|188904.2|188774.2|188897.3|188767.3|3
1735232580000|2024-12-26 17:03:00|188905.7|188775.7|188907.2|188777.2|188907.2|188777.2|188905.7|188775.7|2
1735232590000|2024-12-26 17:03:10|188908.4|188778.4|188900.2|188770.2|188908.4|188778.4|188900.2|188770.2|4
1735232600000|2024-12-26 17:03:20|188901.2|188771.2|188901.2|188771.2|188901.2|188771.2|188901.2|188771.2|1
1735232610000|2024-12-26 17:03:30|188900.5|188770.5|188901|188771|188901|188771|188900.5|188770.5|2
1735232630000|2024-12-26 17:03:50|188899.4|188769.4|188899.4|188769.4|188899.4|188769.4|188899.4|188769.4|1
1735232640000|2024-12-26 17:04:00|188901.4|188771.4|188901.5|188771.5|188902.7|188772.7|188898.7|188768.7|8
1735232650000|2024-12-26 17:04:10|188901|188771|188911.3|188781.3|188911.3|188781.3|188900.7|188770.7|3
1735232660000|2024-12-26 17:04:20|188907.6|188777.6|188909.6|188779.6|188909.6|188779.6|188907.6|188777.6|2
1735232670000|2024-12-26 17:04:30|188902.2|188772.2|188885.9|188755.9|188902.2|188772.2|188885.9|188755.9|10
1735232680000|2024-12-26 17:04:40|188879|188749|188892.8|188762.8|188895.9|188765.9|188875.5|188745.5|5
1735232690000|2024-12-26 17:04:50|188896.1|188766.1|188883|188753|188902.7|188772.7|188883|188753|6
1735232700000|2024-12-26 17:05:00|188876.1|188746.1|188876.1|188746.1|188876.1|188746.1|188876.1|188746.1|1
1735232720000|2024-12-26 17:05:20|188880.8|188750.8|188874.8|188744.8|188882.3|188752.3|188874.8|188744.8|4
1735232730000|2024-12-26 17:05:30|188876|188746|188883.3|188753.3|188883.3|188753.3|188874.8|188744.8|7
1735232740000|2024-12-26 17:05:40|188884.1|188754.1|188884.1|188754.1|188884.1|188754.1|188884.1|188754.1|1
1735232760000|2024-12-26 17:06:00|188882.8|188752.8|188890.3|188760.3|188891.8|188761.8|188882.8|188752.8|6
1735232770000|2024-12-26 17:06:10|188896.5|188766.5|188892|188762|188896.5|188766.5|188891|188761|5
1735232780000|2024-12-26 17:06:20|188898.5|188768.5|188898.2|188768.2|188898.5|188768.5|188889.5|188759.5|11
1735232790000|2024-12-26 17:06:30|188895.9|188765.9|188895.9|188765.9|188895.9|188765.9|188895.9|188765.9|1
1735232800000|2024-12-26 17:06:40|188900.9|188770.9|188905.9|188775.9|188905.9|188775.9|188900.9|188770.9|6
1735232810000|2024-12-26 17:06:50|188908.4|188778.4|188908.4|188778.4|188908.4|188778.4|188908.4|188778.4|1
1735232820000|2024-12-26 17:07:00|188908.2|188778.2|188905.7|188775.7|188913.5|188783.5|188905.7|188775.7|6
1735232830000|2024-12-26 17:07:10|188907.4|188777.4|188908.8|188778.8|188916.3|188786.3|188906.6|188776.6|6
1735232840000|2024-12-26 17:07:20|188904.5|188774.5|188906.4|188776.4|188906.5|188776.5|188900.2|188770.2|5
1735232850000|2024-12-26 17:07:30|188905.4|188775.4|188910.2|188780.2|188910.2|188780.2|188905.4|188775.4|2
1735232860000|2024-12-26 17:07:40|188905.4|188775.4|188916.5|188786.5|188918.3|188788.3|188905.4|188775.4|6
1735232870000|2024-12-26 17:07:50|188931|188801|188920.1|188790.1|188931|188801|188919.4|188789.4|10
1735232880000|2024-12-26 17:08:00|188914.7|188784.7|188924.3|188794.3|188924.3|188794.3|188914.7|188784.7|2
1735232890000|2024-12-26 17:08:10|188923.5|188793.5|188923.5|188793.5|188923.5|188793.5|188923.5|188793.5|1
1735232900000|2024-12-26 17:08:20|188926.8|188796.8|188927.1|188797.1|188927.1|188797.1|188926.1|188796.1|5
1735232910000|2024-12-26 17:08:30|188926.8|188796.8|188918.1|188788.1|188929.5|188799.5|188918.1|188788.1|6
1735232920000|2024-12-26 17:08:40|188919.6|188789.6|188907.1|188777.1|188925.7|188795.7|188902.8|188772.8|8
1735232930000|2024-12-26 17:08:50|188908.6|188778.6|188912.9|188782.9|188912.9|188782.9|188908.6|188778.6|2
1735232940000|2024-12-26 17:09:00|188908.4|188778.4|188897|188767|188908.4|188778.4|188897|188767|3
1735232960000|2024-12-26 17:09:20|188902.8|188772.8|188922.8|188792.8|188923.6|188793.6|188902.8|188772.8|9
1735232970000|2024-12-26 17:09:30|188916.7|188786.7|188916.7|188786.7|188916.7|188786.7|188916.7|188786.7|1
1735232980000|2024-12-26 17:09:40|188914.7|188784.7|188907.4|188777.4|188914.7|188784.7|188905.3|188775.3|6
1735233000000|2024-12-26 17:10:00|188905.8|188775.8|188900.8|188770.8|188907.8|188777.8|188900.8|188770.8|5
1735233010000|2024-12-26 17:10:10|188896.4|188766.4|188893.4|188763.4|188896.4|188766.4|188893.4|188763.4|3
1735233020000|2024-12-26 17:10:20|188896.9|188766.9|188894.5|188764.5|188896.9|188766.9|188888.5|188758.5|7
1735233030000|2024-12-26 17:10:30|188897.7|188767.7|188890.7|188760.7|188903|188773|188890.5|188760.5|6
1735233040000|2024-12-26 17:10:40|188891.4|188761.4|188887.2|188757.2|188891.4|188761.4|188887.2|188757.2|3
1735233050000|2024-12-26 17:10:50|188886.9|188756.9|188889|188759|188896.9|188766.9|188886.9|188756.9|4
1735233060000|2024-12-26 17:11:00|188886.5|188756.5|188872|188742|188886.5|188756.5|188872|188742|6
1735233070000|2024-12-26 17:11:10|188872.6|188742.6|188872.6|188742.6|188872.6|188742.6|188872.6|188742.6|1
1735233090000|2024-12-26 17:11:30|188869.5|188739.5|188888.2|188758.2|188889.4|188759.4|188869.5|188739.5|10
1735233100000|2024-12-26 17:11:40|188889.7|188759.7|188881.2|188751.2|188895.3|188765.3|188880.2|188750.2|9
1735233110000|2024-12-26 17:11:50|188883.6|188753.6|188877.7|188747.7|188883.6|188753.6|188876.2|188746.2|8
1735233120000|2024-12-26 17:12:00|188885.8|188755.8|188896|188766|188896|188766|188883.2|188753.2|6
1735233130000|2024-12-26 17:12:10|188891|188761|188900.7|188770.7|188900.7|188770.7|188890.5|188760.5|4
1735233140000|2024-12-26 17:12:20|188900|188770|188898.5|188768.5|188900|188770|188897.2|188767.2|3
1735233150000|2024-12-26 17:12:30|188902.7|188772.7|188909.4|188779.4|188909.4|188779.4|188902.7|188772.7|3
1735233160000|2024-12-26 17:12:40|188906.1|188776.1|188933.4|188803.4|188934.3|188804.3|188904.6|188774.6|10
1735233170000|2024-12-26 17:12:50|188933.7|188803.7|188930.1|188800.1|188933.7|188803.7|188923|188793|12
1735233180000|2024-12-26 17:13:00|188932.3|188802.3|188935.4|188805.4|188937.4|188807.4|188931.1|188801.1|6
1735233190000|2024-12-26 17:13:10|188930.8|188800.8|188934.9|188804.9|188934.9|188804.9|188930.8|188800.8|3
1735233200000|2024-12-26 17:13:20|188929.4|188799.4|188899.5|188769.5|188929.4|188799.4|188899.5|188769.5|10
1735233210000|2024-12-26 17:13:30|188899.7|188769.7|188899.1|188769.1|188899.7|188769.7|188893.2|188763.2|9
1735233220000|2024-12-26 17:13:40|188901.6|188771.6|188903.6|188773.6|188903.6|188773.6|188901.6|188771.6|2
1735233230000|2024-12-26 17:13:50|188903.3|188773.3|188904.1|188774.1|188904.1|188774.1|188903.3|188773.3|2
1735233240000|2024-12-26 17:14:00|188907.6|188777.6|188913|188783|188913|188783|188907.6|188777.6|2
1735233250000|2024-12-26 17:14:10|188911.5|188781.5|188899|188769|188911.5|188781.5|188899|188769|6
1735233260000|2024-12-26 17:14:20|188899.5|188769.5|188933.1|188803.1|188933.4|188803.4|188899.5|188769.5|11
1735233270000|2024-12-26 17:14:30|188927.2|188797.2|188936.1|188806.1|188938|188808|188927.2|188797.2|10
1735233280000|2024-12-26 17:14:40|188927.5|188797.5|188930.9|188800.9|188930.9|188800.9|188927.5|188797.5|6
1735233290000|2024-12-26 17:14:50|188938|188808|188940.3|188810.3|188940.3|188810.3|188938|188808|2
1735233300000|2024-12-26 17:15:00|188935.5|188805.5|188936.2|188806.2|188937.2|188807.2|188935.5|188805.5|3
1735233310000|2024-12-26 17:15:10|188942.7|188812.7|188974.2|188844.2|188976.5|188846.5|188942.7|188812.7|15
1735233320000|2024-12-26 17:15:20|188974.4|188844.4|188975.4|188845.4|188976.2|188846.2|188970.9|188840.9|11
1735233330000|2024-12-26 17:15:30|188975.9|188845.9|188975.9|188845.9|188975.9|188845.9|188975.9|188845.9|1
1735233340000|2024-12-26 17:15:40|188979.5|188849.5|188975.5|188845.5|188979.5|188849.5|188975.5|188845.5|2
1735233350000|2024-12-26 17:15:50|188977.5|188847.5|188977.5|188847.5|188978.5|188848.5|188977.5|188847.5|3
1735233360000|2024-12-26 17:16:00|188978.5|188848.5|188977.5|188847.5|188978.5|188848.5|188972|188842|5
1735233370000|2024-12-26 17:16:10|188975.4|188845.4|188975.4|188845.4|188975.4|188845.4|188975.4|188845.4|1
1735233380000|2024-12-26 17:16:20|188978.4|188848.4|188978.2|188848.2|188978.4|188848.4|188978.2|188848.2|2
1735233390000|2024-12-26 17:16:30|188973.4|188843.4|188977.4|188847.4|188977.4|188847.4|188973.4|188843.4|3
1735233410000|2024-12-26 17:16:50|188978.2|188848.2|188978.2|188848.2|188978.2|188848.2|188978.2|188848.2|1
1735233420000|2024-12-26 17:17:00|188982|188852|188981.5|188851.5|188982|188852|188981.5|188851.5|2
1735233440000|2024-12-26 17:17:20|188978.4|188848.4|188978.4|188848.4|188978.4|188848.4|188978.4|188848.4|1
1735233470000|2024-12-26 17:17:50|188981.5|188851.5|188981.5|188851.5|188981.5|188851.5|188981.5|188851.5|1
1735233480000|2024-12-26 17:18:00|188982.5|188852.5|188981.5|188851.5|188982.5|188852.5|188981.5|188851.5|2
1735233490000|2024-12-26 17:18:10|188982|188852|188982|188852|188982|188852|188982|188852|1
1735233500000|2024-12-26 17:18:20|188980.3|188850.3|188981.6|188851.6|188981.6|188851.6|188980.3|188850.3|2
1735233510000|2024-12-26 17:18:30|188981|188851|188981|188851|188981|188851|188981|188851|1
1735233520000|2024-12-26 17:18:40|188982.1|188852.1|188981|188851|188982.5|188852.5|188981|188851|4
1735233530000|2024-12-26 17:18:50|188983.5|188853.5|188983.5|188853.5|188983.5|188853.5|188983.5|188853.5|1
1735233540000|2024-12-26 17:19:00|188985.5|188855.5|189051.6|188921.6|189051.6|188921.6|188985.5|188855.5|15
1735233550000|2024-12-26 17:19:10|189057.5|188927.5|189064.2|188934.2|189064.2|188934.2|189057.2|188927.2|3
1735233560000|2024-12-26 17:19:20|189064.1|188934.1|189060.5|188930.5|189064.1|188934.1|189060.5|188930.5|5
1735233570000|2024-12-26 17:19:30|189060.7|188930.7|189060.8|188930.8|189061|188931|189060.7|188930.7|5
1735233580000|2024-12-26 17:19:40|189060.7|188930.7|189050.5|188920.5|189061|188931|189050.5|188920.5|5
1735233600000|2024-12-26 17:20:00|189051.5|188921.5|189052.5|188922.5|189052.5|188922.5|189050.5|188920.5|3
1735233610000|2024-12-26 17:20:10|189060.9|188930.9|189060.5|188930.5|189060.9|188930.9|189060.5|188930.5|2
1735233620000|2024-12-26 17:20:20|189060|188930|189063.4|188933.4|189064|188934|189060|188930|3
1735233630000|2024-12-26 17:20:30|189058|188928|189062.5|188932.5|189062.5|188932.5|189058|188928|2
1735233650000|2024-12-26 17:20:50|189057.2|188927.2|189064.6|188934.6|189064.6|188934.6|189057.2|188927.2|4
1735233660000|2024-12-26 17:21:00|189063.6|188933.6|189063.6|188933.6|189063.6|188933.6|189063.6|188933.6|1
1735233670000|2024-12-26 17:21:10|189063.1|188933.1|189063.1|188933.1|189063.1|188933.1|189063.1|188933.1|1
1735233680000|2024-12-26 17:21:20|189059.5|188929.5|189059.5|188929.5|189059.5|188929.5|189059.5|188929.5|1
1735233710000|2024-12-26 17:21:50|189057.3|188927.3|189063.6|188933.6|189063.6|188933.6|189057.3|188927.3|3
1735233720000|2024-12-26 17:22:00|189062.2|188932.2|189062.2|188932.2|189062.2|188932.2|189062.2|188932.2|1
1735233740000|2024-12-26 17:22:20|189060.5|188930.5|189060.5|188930.5|189060.5|188930.5|189060.5|188930.5|1
1735233760000|2024-12-26 17:22:40|189063.4|188933.4|189063.4|188933.4|189063.4|188933.4|189063.4|188933.4|1
1735233770000|2024-12-26 17:22:50|189057.7|188927.7|189062.9|188932.9|189062.9|188932.9|189057.7|188927.7|2
1735233780000|2024-12-26 17:23:00|189058.1|188928.1|189120.8|188990.8|189122.5|188992.5|189055|188925|13
1735233790000|2024-12-26 17:23:10|189122.3|188992.3|189126.8|188996.8|189127.1|188997.1|189120.2|188990.2|10
1735233800000|2024-12-26 17:23:20|189129|188999|189113.6|188983.6|189130.3|189000.3|189106.6|188976.6|20
1735233810000|2024-12-26 17:23:30|189123.3|188993.3|189134.3|189004.3|189134.3|189004.3|189121.8|188991.8|12
1735233820000|2024-12-26 17:23:40|189134.6|189004.6|189146.7|189016.7|189152.4|189022.4|189134.6|189004.6|7
1735233830000|2024-12-26 17:23:50|189145.2|189015.2|189139.2|189009.2|189151.2|189021.2|189139.2|189009.2|8
1735233840000|2024-12-26 17:24:00|189143.9|189013.9|189132.5|189002.5|189143.9|189013.9|189132.5|189002.5|7
1735233850000|2024-12-26 17:24:10|189137.1|189007.1|189137.1|189007.1|189137.1|189007.1|189137.1|189007.1|1
1735233860000|2024-12-26 17:24:20|189135.6|189005.6|189130.8|189000.8|189135.6|189005.6|189126.5|188996.5|7
1735233870000|2024-12-26 17:24:30|189129.8|188999.8|189130.6|189000.6|189130.6|189000.6|189129.8|188999.8|2
1735233890000|2024-12-26 17:24:50|189135.4|189005.4|189127.4|188997.4|189136.4|189006.4|189127.4|188997.4|9
1735233900000|2024-12-26 17:25:00|189130.7|189000.7|189131.6|189001.6|189147.3|189017.3|189116.3|188986.3|10
1735233910000|2024-12-26 17:25:10|189127.3|188997.3|189110.3|188980.3|189127.3|188997.3|189109.7|188979.7|11
1735233920000|2024-12-26 17:25:20|189116|188986|189129.2|188999.2|189130.5|189000.5|189110|188980|13
1735233930000|2024-12-26 17:25:30|189123.2|188993.2|189102.5|188972.5|189138.8|189008.8|189102.5|188972.5|20
1735233940000|2024-12-26 17:25:40|189108.4|188978.4|189109.8|188979.8|189111.3|188981.3|189108.4|188978.4|6
1735233950000|2024-12-26 17:25:50|189102.4|188972.4|189109.5|188979.5|189120.8|188990.8|189102.4|188972.4|13
1735233960000|2024-12-26 17:26:00|189102|188972|189123.4|188993.4|189138.8|189008.8|189102|188972|11
1735233970000|2024-12-26 17:26:10|189127.8|188997.8|189132.8|189002.8|189132.8|189002.8|189122.4|188992.4|13
1735233980000|2024-12-26 17:26:20|189128.4|188998.4|189134.1|189004.1|189134.1|189004.1|189128.4|188998.4|4
1735233990000|2024-12-26 17:26:30|189129.3|188999.3|189129.3|188999.3|189129.3|188999.3|189129.3|188999.3|1
1735234000000|2024-12-26 17:26:40|189131.8|189001.8|189123.1|188993.1|189131.8|189001.8|189123.1|188993.1|4
1735234010000|2024-12-26 17:26:50|189121.3|188991.3|189116.2|188986.2|189121.3|188991.3|189116.2|188986.2|3
1735234020000|2024-12-26 17:27:00|189122.7|188992.7|189121.7|188991.7|189134|189004|189107.4|188977.4|11
1735234030000|2024-12-26 17:27:10|189127.4|188997.4|189126.5|188996.5|189134|189004|189119.4|188989.4|8
1735234040000|2024-12-26 17:27:20|189132.7|189002.7|189084.5|188954.5|189132.7|189002.7|189078.6|188948.6|7
1735234050000|2024-12-26 17:27:30|189083|188953|189085.5|188955.5|189090|188960|189083|188953|12
1735234060000|2024-12-26 17:27:40|189085.2|188955.2|189057.4|188927.4|189085.2|188955.2|189049.1|188919.1|14
1735234070000|2024-12-26 17:27:50|189057.6|188927.6|189046.2|188916.2|189057.6|188927.6|189045.4|188915.4|9
1735234080000|2024-12-26 17:28:00|189046|188916|189056|188926|189056|188926|189045.2|188915.2|7
1735234090000|2024-12-26 17:28:10|189055.9|188925.9|189048.3|188918.3|189057.6|188927.6|189046.8|188916.8|12
1735234100000|2024-12-26 17:28:20|189053.5|188923.5|189056.9|188926.9|189061.2|188931.2|189053.5|188923.5|5
1735234110000|2024-12-26 17:28:30|189058.2|188928.2|189058|188928|189060|188930|189058|188928|3
1735234120000|2024-12-26 17:28:40|189056|188926|189062.1|188932.1|189066.3|188936.3|189056|188926|6
1735234130000|2024-12-26 17:28:50|189058.9|188928.9|189074.5|188944.5|189076|188946|189056.1|188926.1|11
1735234140000|2024-12-26 17:29:00|189074.2|188944.2|189089.7|188959.7|189089.7|188959.7|189074|188944|13
1735234150000|2024-12-26 17:29:10|189084.3|188954.3|189094.2|188964.2|189107.4|188977.4|189084.3|188954.3|17
1735234160000|2024-12-26 17:29:20|189088.6|188958.6|189081|188951|189088.6|188958.6|189081|188951|2
1735234170000|2024-12-26 17:29:30|189087.4|188957.4|189087.7|188957.7|189087.8|188957.8|189084.9|188954.9|4
1735234180000|2024-12-26 17:29:40|189088.8|188958.8|189082.2|188952.2|189088.8|188958.8|189081.1|188951.1|5
1735234190000|2024-12-26 17:29:50|189079.9|188949.9|189079.9|188949.9|189079.9|188949.9|189079.9|188949.9|1
1735234200000|2024-12-26 17:30:00|189075|188945|189062.8|188932.8|189081.6|188951.6|189062.8|188932.8|9
1735234210000|2024-12-26 17:30:10|189067.4|188937.4|189067.6|188937.6|189069.1|188939.1|189067.3|188937.3|4
1735234220000|2024-12-26 17:30:20|189067.4|188937.4|189067.3|188937.3|189067.4|188937.4|189067.1|188937.1|3
1735234230000|2024-12-26 17:30:30|189055.2|188925.2|189083.5|188953.5|189097.7|188967.7|189055.2|188925.2|9
1735234240000|2024-12-26 17:30:40|189084.6|188954.6|189085|188955|189086|188956|189084.6|188954.6|3
1735234250000|2024-12-26 17:30:50|189091.5|188961.5|189112.1|188982.1|189121.3|188991.3|189091.5|188961.5|15
1735234260000|2024-12-26 17:31:00|189104.3|188974.3|189102.1|188972.1|189109.1|188979.1|189093.1|188963.1|12
1735234270000|2024-12-26 17:31:10|189100.7|188970.7|189108.4|188978.4|189111|188981|189100.6|188970.6|6
1735234280000|2024-12-26 17:31:20|189102.7|188972.7|189101.7|188971.7|189102.7|188972.7|189101.7|188971.7|3
1735234290000|2024-12-26 17:31:30|189107.6|188977.6|189118.4|188988.4|189118.4|188988.4|189107.6|188977.6|5
1735234300000|2024-12-26 17:31:40|189112.6|188982.6|189116.3|188986.3|189120.8|188990.8|189106.3|188976.3|6
1735234310000|2024-12-26 17:31:50|189118|188988|189142.1|189012.1|189142.1|189012.1|189118|188988|4
1735234320000|2024-12-26 17:32:00|189149.6|189019.6|189148|189018|189150.6|189020.6|189120|188990|22
1735234340000|2024-12-26 17:32:20|189143.4|189013.4|189149.4|189019.4|189149.4|189019.4|189143.4|189013.4|4
1735234350000|2024-12-26 17:32:30|189144.2|189014.2|189146.6|189016.6|189146.6|189016.6|189144.2|189014.2|2
1735234360000|2024-12-26 17:32:40|189141.7|189011.7|189140.4|189010.4|189145.6|189015.6|189137.7|189007.7|7
1735234370000|2024-12-26 17:32:50|189135.9|189005.9|189124.1|188994.1|189135.9|189005.9|189119.4|188989.4|7
1735234380000|2024-12-26 17:33:00|189125.4|188995.4|189122.6|188992.6|189128.2|188998.2|189122.6|188992.6|7
1735234390000|2024-12-26 17:33:10|189121.3|188991.3|189133.3|189003.3|189133.4|189003.4|189117.4|188987.4|12
1735234400000|2024-12-26 17:33:20|189132.8|189002.8|189101.6|188971.6|189132.8|189002.8|189101.6|188971.6|13
1735234410000|2024-12-26 17:33:30|189110.1|188980.1|189083.9|188953.9|189113.3|188983.3|189083.9|188953.9|20
1735234420000|2024-12-26 17:33:40|189089.5|188959.5|189081.2|188951.2|189090|188960|189079.4|188949.4|7
1735234430000|2024-12-26 17:33:50|189075.6|188945.6|189074.7|188944.7|189079.9|188949.9|189074.7|188944.7|3
1735234440000|2024-12-26 17:34:00|189072|188942|189058.2|188928.2|189072|188942|189057.8|188927.8|5
1735234460000|2024-12-26 17:34:20|189053.7|188923.7|189056.2|188926.2|189056.2|188926.2|189052.7|188922.7|5
1735234470000|2024-12-26 17:34:30|189050.5|188920.5|189050|188920|189050.5|188920.5|189050|188920|2
1735234490000|2024-12-26 17:34:50|189054.5|188924.5|189053.5|188923.5|189056.5|188926.5|189050.5|188920.5|5
1735234500000|2024-12-26 17:35:00|189047|188917|189020.9|188890.9|189047|188917|189005.1|188875.1|16
1735234510000|2024-12-26 17:35:10|189022.4|188892.4|189050.4|188920.4|189051.9|188921.9|189021.1|188891.1|11
1735234520000|2024-12-26 17:35:20|189045.5|188915.5|189048.2|188918.2|189054.2|188924.2|189034.2|188904.2|18
1735234530000|2024-12-26 17:35:30|189050.7|188920.7|189051.1|188921.1|189056.1|188926.1|189050.7|188920.7|5
1735234540000|2024-12-26 17:35:40|189040.9|188910.9|189049.3|188919.3|189049.3|188919.3|189040.9|188910.9|6
1735234550000|2024-12-26 17:35:50|189051.8|188921.8|189051.7|188921.7|189058.3|188928.3|189049.1|188919.1|5
1735234560000|2024-12-26 17:36:00|189036.3|188906.3|189064|188934|189064|188934|189008.7|188878.7|11
1735234570000|2024-12-26 17:36:10|189052.5|188922.5|189051.2|188921.2|189052.5|188922.5|189038.3|188908.3|6
1735234580000|2024-12-26 17:36:20|189051|188921|189059.8|188929.8|189060.4|188930.4|189050.9|188920.9|11
1735234590000|2024-12-26 17:36:30|189060.1|188930.1|189059.9|188929.9|189060.1|188930.1|189059.8|188929.8|5
1735234600000|2024-12-26 17:36:40|189061.1|188931.1|189060.7|188930.7|189061.1|188931.1|189060.6|188930.6|3
1735234610000|2024-12-26 17:36:50|189062.9|188932.9|189068.1|188938.1|189072|188942|189062.6|188932.6|11
1735234620000|2024-12-26 17:37:00|189067.6|188937.6|189067.8|188937.8|189068.6|188938.6|189067.6|188937.6|3
1735234640000|2024-12-26 17:37:20|189062|188932|189057|188927|189062|188932|189057|188927|2
1735234650000|2024-12-26 17:37:30|189061.5|188931.5|189126.6|188996.6|189129|188999|189061.5|188931.5|14
1735234660000|2024-12-26 17:37:40|189122.7|188992.7|189126.4|188996.4|189129.5|188999.5|189116|188986|11
1735234670000|2024-12-26 17:37:50|189125.2|188995.2|189117.4|188987.4|189125.2|188995.2|189117.4|188987.4|4
1735234680000|2024-12-26 17:38:00|189123.5|188993.5|189132.1|189002.1|189132.1|189002.1|189114.3|188984.3|15
1735234690000|2024-12-26 17:38:10|189132.3|189002.3|189150|189020|189152.7|189022.7|189125.9|188995.9|15
1735234700000|2024-12-26 17:38:20|189149.8|189019.8|189113.7|188983.7|189150|189020|189085.8|188955.8|13
1735234710000|2024-12-26 17:38:30|189113.6|188983.6|189107.6|188977.6|189115.9|188985.9|189100.7|188970.7|7
1735234720000|2024-12-26 17:38:40|189107.7|188977.7|189109.6|188979.6|189117.4|188987.4|189107|188977|19
1735234740000|2024-12-26 17:39:00|189111.4|188981.4|189111.9|188981.9|189112.4|188982.4|189109.6|188979.6|4
1735234750000|2024-12-26 17:39:10|189111.6|188981.6|189112.2|188982.2|189112.2|188982.2|189111.6|188981.6|2
1735234760000|2024-12-26 17:39:20|189112.4|188982.4|189105.7|188975.7|189112.4|188982.4|189103.4|188973.4|6
1735234770000|2024-12-26 17:39:30|189110.2|188980.2|189108.8|188978.8|189113.2|188983.2|189108.8|188978.8|3
1735234780000|2024-12-26 17:39:40|189106.8|188976.8|189098.4|188968.4|189106.8|188976.8|189093.1|188963.1|8
1735234790000|2024-12-26 17:39:50|189099.9|188969.9|189103.4|188973.4|189103.7|188973.7|189099|188969|7
1735234810000|2024-12-26 17:40:10|189097.3|188967.3|189117|188987|189118.8|188988.8|189093.4|188963.4|10
1735234820000|2024-12-26 17:40:20|189119|188989|189117.9|188987.9|189133.2|189003.2|189116.3|188986.3|14
1735234830000|2024-12-26 17:40:30|189125.9|188995.9|189116.4|188986.4|189127.7|188997.7|189115.1|188985.1|19
1735234840000|2024-12-26 17:40:40|189121.2|188991.2|189127.3|188997.3|189131.9|189001.9|189121.2|188991.2|8
1735234850000|2024-12-26 17:40:50|189126.8|188996.8|189127|188997|189127|188997|189124.3|188994.3|3
1735234860000|2024-12-26 17:41:00|189118.8|188988.8|189080.6|188950.6|189118.8|188988.8|189080.6|188950.6|3
1735234870000|2024-12-26 17:41:10|189086.4|188956.4|189086.4|188956.4|189086.8|188956.8|189085.4|188955.4|12
1735234880000|2024-12-26 17:41:20|189086.2|188956.2|189084.1|188954.1|189095.4|188965.4|189082|188952|9
1735234890000|2024-12-26 17:41:30|189084.2|188954.2|189083|188953|189091.7|188961.7|189083|188953|9
1735234900000|2024-12-26 17:41:40|189089.4|188959.4|189091.3|188961.3|189094.6|188964.6|189087.4|188957.4|5
1735234910000|2024-12-26 17:41:50|189091.1|188961.1|189095.6|188965.6|189104.4|188974.4|189091.1|188961.1|8
1735234920000|2024-12-26 17:42:00|189100.2|188970.2|189102.9|188972.9|189108.3|188978.3|189100.2|188970.2|3
1735234930000|2024-12-26 17:42:10|189107.2|188977.2|189113.3|188983.3|189113.3|188983.3|189103.6|188973.6|6
1735234940000|2024-12-26 17:42:20|189107.5|188977.5|189107.5|188977.5|189107.5|188977.5|189107.5|188977.5|1
1735234950000|2024-12-26 17:42:30|189108.1|188978.1|189112.1|188982.1|189112.1|188982.1|189105.7|188975.7|7
1735234960000|2024-12-26 17:42:40|189107.2|188977.2|189113.7|188983.7|189117.2|188987.2|189106.5|188976.5|10
1735234970000|2024-12-26 17:42:50|189109.3|188979.3|189107.4|188977.4|189112.6|188982.6|189106.1|188976.1|4
1735234980000|2024-12-26 17:43:00|189105.7|188975.7|189095.7|188965.7|189107.9|188977.9|189090.9|188960.9|19
1735234990000|2024-12-26 17:43:10|189089.9|188959.9|189085.1|188955.1|189094.5|188964.5|189085.1|188955.1|6
1735235000000|2024-12-26 17:43:20|189079.9|188949.9|189084|188954|189088.3|188958.3|189071.7|188941.7|14
1735235010000|2024-12-26 17:43:30|189081.2|188951.2|189081.2|188951.2|189081.2|188951.2|189081.2|188951.2|1
1735235020000|2024-12-26 17:43:40|189080.7|188950.7|189086.7|188956.7|189099.3|188969.3|189080.7|188950.7|10
1735235030000|2024-12-26 17:43:50|189084.4|188954.4|189095.5|188965.5|189095.5|188965.5|189079.5|188949.5|7
1735235040000|2024-12-26 17:44:00|189097.8|188967.8|189087.5|188957.5|189097.8|188967.8|189085.5|188955.5|12
1735235050000|2024-12-26 17:44:10|189083|188953|189092.2|188962.2|189097|188967|189083|188953|8
1735235060000|2024-12-26 17:44:20|189098.4|188968.4|189092.5|188962.5|189103.7|188973.7|189092.5|188962.5|8
1735235070000|2024-12-26 17:44:30|189086.1|188956.1|189084.3|188954.3|189096.4|188966.4|189084.3|188954.3|4
1735235080000|2024-12-26 17:44:40|189084.1|188954.1|189094.9|188964.9|189097.3|188967.3|189084.1|188954.1|4
1735235090000|2024-12-26 17:44:50|189096.6|188966.6|189079.6|188949.6|189101.7|188971.7|189078.3|188948.3|6
1735235100000|2024-12-26 17:45:00|189081.3|188951.3|189085.1|188955.1|189092.3|188962.3|189074.8|188944.8|19
1735235110000|2024-12-26 17:45:10|189077.5|188947.5|189080.2|188950.2|189091.3|188961.3|189073.6|188943.6|15
1735235120000|2024-12-26 17:45:20|189078.7|188948.7|189075.3|188945.3|189078.7|188948.7|189073.4|188943.4|6
1735235130000|2024-12-26 17:45:30|189071|188941|189079.3|188949.3|189080.6|188950.6|189071|188941|5
1735235140000|2024-12-26 17:45:40|189078.8|188948.8|189070|188940|189078.8|188948.8|189063.3|188933.3|13
1735235150000|2024-12-26 17:45:50|189064.5|188934.5|189066.4|188936.4|189066.4|188936.4|189060|188930|8
1735235160000|2024-12-26 17:46:00|189062|188932|189087.3|188957.3|189087.3|188957.3|189062|188932|12
1735235170000|2024-12-26 17:46:10|189087.7|188957.7|189105.2|188975.2|189114.3|188984.3|189086.8|188956.8|14
1735235180000|2024-12-26 17:46:20|189106.6|188976.6|189103|188973|189116.4|188986.4|189100|188970|14
1735235190000|2024-12-26 17:46:30|189110.5|188980.5|189131.4|189001.4|189131.4|189001.4|189100.2|188970.2|16
1735235200000|2024-12-26 17:46:40|189136.1|189006.1|189117.4|188987.4|189136.1|189006.1|189112.9|188982.9|16
1735235210000|2024-12-26 17:46:50|189129.5|188999.5|189122.5|188992.5|189131.2|189001.2|189107.1|188977.1|18
1735235220000|2024-12-26 17:47:00|189117.7|188987.7|189113.3|188983.3|189123.6|188993.6|189101.7|188971.7|20
1735235230000|2024-12-26 17:47:10|189114.8|188984.8|189118.1|188988.1|189118.1|188988.1|189103.3|188973.3|14
1735235240000|2024-12-26 17:47:20|189113.4|188983.4|189109.5|188979.5|189122.9|188992.9|189109.5|188979.5|8
1735235250000|2024-12-26 17:47:30|189114|188984|189113.9|188983.9|189114|188984|189095.6|188965.6|17
1735235260000|2024-12-26 17:47:40|189111.1|188981.1|189091.9|188961.9|189111.2|188981.2|189091.9|188961.9|18
1735235270000|2024-12-26 17:47:50|189095.3|188965.3|189105.8|188975.8|189114.8|188984.8|189094.9|188964.9|16
1735235280000|2024-12-26 17:48:00|189105|188975|189109.2|188979.2|189111.1|188981.1|189102.6|188972.6|5
1735235290000|2024-12-26 17:48:10|189104.4|188974.4|189103.1|188973.1|189110.1|188980.1|189090.7|188960.7|15
1735235300000|2024-12-26 17:48:20|189099.8|188969.8|189100.6|188970.6|189106.1|188976.1|189099.8|188969.8|11
1735235310000|2024-12-26 17:48:30|189108.4|188978.4|189114.9|188984.9|189114.9|188984.9|189108.4|188978.4|4
1735235320000|2024-12-26 17:48:40|189114.1|188984.1|189130.8|189000.8|189133.5|189003.5|189104.5|188974.5|13
1735235330000|2024-12-26 17:48:50|189125.9|188995.9|189112.5|188982.5|189125.9|188995.9|189102.2|188972.2|15
1735235340000|2024-12-26 17:49:00|189105.4|188975.4|189101.8|188971.8|189115.4|188985.4|189097.1|188967.1|14
1735235350000|2024-12-26 17:49:10|189106.8|188976.8|189112.5|188982.5|189114.8|188984.8|189100.2|188970.2|11
1735235360000|2024-12-26 17:49:20|189113|188983|189113.5|188983.5|189115|188985|189113|188983|5
1735235370000|2024-12-26 17:49:30|189112.7|188982.7|189095|188965|189112.7|188982.7|189089.9|188959.9|15
1735235380000|2024-12-26 17:49:40|189097.1|188967.1|189107.3|188977.3|189107.3|188977.3|189090|188960|22
1735235390000|2024-12-26 17:49:50|189109.5|188979.5|189112.2|188982.2|189112.2|188982.2|189103.1|188973.1|5
1735235400000|2024-12-26 17:50:00|189110.3|188980.3|189107.5|188977.5|189112.5|188982.5|189095|188965|11
1735235410000|2024-12-26 17:50:10|189100.8|188970.8|189090.6|188960.6|189104.4|188974.4|189089|188959|8
1735235420000|2024-12-26 17:50:20|189096.9|188966.9|189111.1|188981.1|189111.1|188981.1|189096.9|188966.9|8
1735235430000|2024-12-26 17:50:30|189115.8|188985.8|189116.3|188986.3|189116.3|188986.3|189115.8|188985.8|2
1735235440000|2024-12-26 17:50:40|189111.5|188981.5|189120.1|188990.1|189133.4|189003.4|189111.5|188981.5|18
1735235450000|2024-12-26 17:50:50|189113.3|188983.3|189105.5|188975.5|189125.2|188995.2|189104.5|188974.5|12
1735235460000|2024-12-26 17:51:00|189099.9|188969.9|189101.3|188971.3|189107|188977|189092.4|188962.4|19
1735235470000|2024-12-26 17:51:10|189101.1|188971.1|189101.7|188971.7|189110.1|188980.1|189101.1|188971.1|5
1735235480000|2024-12-26 17:51:20|189095.9|188965.9|189097.4|188967.4|189103.3|188973.3|189085.1|188955.1|8
1735235490000|2024-12-26 17:51:30|189092.4|188962.4|189092.9|188962.9|189098.4|188968.4|189088.3|188958.3|11
1735235500000|2024-12-26 17:51:40|189093.5|188963.5|189088.3|188958.3|189093.5|188963.5|189077.6|188947.6|8
1735235510000|2024-12-26 17:51:50|189084|188954|189078.1|188948.1|189092.3|188962.3|189074.1|188944.1|9
1735235520000|2024-12-26 17:52:00|189085.8|188955.8|189058.4|188928.4|189086.3|188956.3|189055.5|188925.5|15
1735235530000|2024-12-26 17:52:10|189063.7|188933.7|189059.2|188929.2|189063.7|188933.7|189059.2|188929.2|2
1735235540000|2024-12-26 17:52:20|189058.2|188928.2|189063.6|188933.6|189063.6|188933.6|189058.2|188928.2|2
1735235550000|2024-12-26 17:52:30|189058.4|188928.4|189080.4|188950.4|189084.8|188954.8|189058|188928|9
1735235560000|2024-12-26 17:52:40|189078.2|188948.2|189086.4|188956.4|189093|188963|189078.2|188948.2|9
1735235570000|2024-12-26 17:52:50|189083.6|188953.6|189082.7|188952.7|189083.6|188953.6|189068.2|188938.2|8
1735235580000|2024-12-26 17:53:00|189076.2|188946.2|189068.4|188938.4|189078.7|188948.7|189066|188936|12
1735235590000|2024-12-26 17:53:10|189063.8|188933.8|189065.2|188935.2|189065.7|188935.7|189054.6|188924.6|10
1735235600000|2024-12-26 17:53:20|189060.1|188930.1|189056|188926|189060.1|188930.1|189056|188926|2
1735235610000|2024-12-26 17:53:30|189050.7|188920.7|189053.3|188923.3|189053.3|188923.3|189050.7|188920.7|2
1735235620000|2024-12-26 17:53:40|189047|188917|189043.6|188913.6|189054.1|188924.1|189037.8|188907.8|13
1735235630000|2024-12-26 17:53:50|189038.3|188908.3|189033.7|188903.7|189046.1|188916.1|189029.3|188899.3|16
1735235640000|2024-12-26 17:54:00|189031.2|188901.2|189032.5|188902.5|189035.2|188905.2|189024.2|188894.2|9
1735235650000|2024-12-26 17:54:10|189031.2|188901.2|189074.6|188873.7|189074.6|188907.2|189030.8|188873.7|7
1735235660000|2024-12-26 17:54:20|189039.5|188909.5|189024.3|188894.3|189071.9|188910.9|189024.3|188870.4|10
1735235670000|2024-12-26 17:54:30|189059.4|188858.5|189067.9|188867.7|189067.9|188900.8|189017.9|188858.5|15
1735235680000|2024-12-26 17:54:40|189033.5|188903.5|189036.2|188906.2|189039.5|188909.5|189033.5|188903.5|6
1735235690000|2024-12-26 17:54:50|189039.8|188909.8|189039.8|188909.8|189039.8|188909.8|189039.8|188909.8|1
1735235700000|2024-12-26 17:55:00|189039.5|188909.5|189021.1|188891.1|189056.2|188909.5|189020.7|188855.3|10
1735235710000|2024-12-26 17:55:10|189054.8|188852.6|189033|188903|189060.8|188905|189016.4|188852.6|9
1735235720000|2024-12-26 17:55:20|189025.3|188895.3|189060.7|188857.8|189060.7|188895.3|189022|188857.8|5
1735235730000|2024-12-26 17:55:30|189022|188892|189022.6|188892.6|189059.4|188892.6|189016.3|188859.2|4
1735235740000|2024-12-26 17:55:40|189019|188889|189048.7|188847.2|189048.7|188889|189014.3|188847.2|4
1735235750000|2024-12-26 17:55:50|189049.4|188846.5|189024.5|188894.5|189049.4|188894.5|189015.5|188846.5|4
1735235760000|2024-12-26 17:56:00|189021|188891|189011|188881|189021|188891|189011|188881|8
1735235770000|2024-12-26 17:56:10|189010|188880|189031.3|188901.3|189031.3|188901.3|189010|188880|6
1735235780000|2024-12-26 17:56:20|189031.9|188901.9|189039|188909|189069.4|188910.6|189031|188868.5|5
1735235790000|2024-12-26 17:56:30|189038.6|188908.6|189038.6|188908.6|189042.9|188912.9|189038.6|188908.6|4
1735235800000|2024-12-26 17:56:40|189038.3|188908.3|189038.3|188908.3|189038.3|188908.3|189038.3|188908.3|1
1735235810000|2024-12-26 17:56:50|189041.5|188911.5|189046.5|188916.5|189050.5|188920.5|189041.5|188911.5|4
1735235820000|2024-12-26 17:57:00|189040|188910|189053|188923|189093.1|188935.3|189040|188888.5|11
1735235830000|2024-12-26 17:57:10|189055.3|188925.3|189055.3|188925.3|189055.3|188925.3|189055.3|188925.3|1
1735235840000|2024-12-26 17:57:20|189050.6|188920.6|189066.3|188936.3|189100.7|188936.3|189048.7|188900.4|9
1735235850000|2024-12-26 17:57:30|189100.7|188893.8|189069.1|188939.1|189100.7|188939.1|189054.7|188893.8|4
1735235860000|2024-12-26 17:57:40|189067.1|188937.1|189056.5|188926.5|189067.1|188937.1|189056.5|188926.5|5
1735235870000|2024-12-26 17:57:50|189064.3|188934.3|189051.3|188921.3|189066.6|188936.6|189050.3|188920.3|7
1735235880000|2024-12-26 17:58:00|189048.7|188918.7|189045.3|188915.3|189051|188921|189045.3|188915.3|9
1735235890000|2024-12-26 17:58:10|189039.5|188909.5|189044.1|188914.1|189046.1|188916.1|189034.1|188904.1|9
1735235900000|2024-12-26 17:58:20|189035.8|188905.8|189045.9|188915.9|189045.9|188915.9|189035.8|188905.8|10
1735235910000|2024-12-26 17:58:30|189037.5|188907.5|189035.8|188905.8|189037.5|188907.5|189035.8|188905.8|3
1735235920000|2024-12-26 17:58:40|189034.5|188904.5|189069.9|188868.4|189069.9|188904.5|189034.2|188868.4|6
1735235930000|2024-12-26 17:58:50|189068.6|188900.2|189028.8|188898.8|189068.6|188900.2|189026.8|188896.8|5
1735235940000|2024-12-26 17:59:00|189027.9|188897.9|189033.5|188903.5|189033.5|188903.5|189027.9|188897.9|3
1735235950000|2024-12-26 17:59:10|189028.5|188898.5|189033|188903|189033|188903|189026.5|188896.5|4
1735235960000|2024-12-26 17:59:20|189034.5|188904.5|189035.4|188905.4|189075.5|188907.4|189034.5|188872|5
1735235970000|2024-12-26 17:59:30|189040.5|188910.5|189036.2|188906.2|189040.5|188910.5|189032.5|188902.5|6
1735235980000|2024-12-26 17:59:40|189032.5|188902.5|189029.5|188899.5|189032.5|188902.5|189028.2|188898.2|5
1735235990000|2024-12-26 17:59:50|189028.5|188898.5|189024.2|188894.2|189030.5|188900.5|189020.9|188890.9|11
1735236000000|2024-12-26 18:00:00|189028.5|188898.5|189003.5|188873.5|189042.6|188898.5|189001.5|188842.3|11
1735236010000|2024-12-26 18:00:10|189001.1|188871.1|189005.1|188875.1|189005.1|188875.1|189001.1|188871.1|2
1735236030000|2024-12-26 18:00:30|189007.2|188877.2|189013.5|188883.5|189013.5|188883.5|189007.2|188877.2|5
1735236040000|2024-12-26 18:00:40|189007.5|188877.5|189012.5|188882.5|189012.5|188882.5|189007.5|188877.5|2
1735236060000|2024-12-26 18:01:00|189010.5|188880.5|189027.5|188897.5|189034.2|188904.2|189004.5|188874.5|9
1735236070000|2024-12-26 18:01:10|189027.6|188897.6|189024.2|188894.2|189027.6|188897.6|189017.5|188887.5|7
1735236080000|2024-12-26 18:01:20|189025.5|188895.5|189084.7|188800.9|189132.6|188909.4|189025.5|188784.6|27
1735236090000|2024-12-26 18:01:30|189084.2|188801.4|189087|188772.7|189102.2|188801.4|189076.8|188771.7|16
1735236100000|2024-12-26 18:01:40|189086.5|188773.2|189086.7|188782.9|189101.1|188789.2|189086.5|188769.2|10
1735236110000|2024-12-26 18:01:50|189086.2|188788.9|189059.2|188825.7|189097.3|188835.1|189059.2|188788.9|27
1735236120000|2024-12-26 18:02:00|189055.9|188826.3|189049.7|188736.4|189077.3|188833|189031.8|188715.5|28
1735236130000|2024-12-26 18:02:10|189052.3|188730|188997.2|188708.4|189052.3|188744.5|188997.2|188685.6|30
1735236140000|2024-12-26 18:02:20|189001.7|188701.9|188991.8|188727.5|189023.2|188734.4|188984.2|188682.9|27
1735236150000|2024-12-26 18:02:30|188988.8|188729.6|188993.2|188704.9|189015|188746|188976.2|188673|24
1735236160000|2024-12-26 18:02:40|188992.7|188705.4|188975.3|188716.5|188992.7|188729.1|188975.3|188704.4|16
1735236170000|2024-12-26 18:02:50|188974.2|188717|188970.5|188744.3|188975.1|188752.9|188970.5|188717|14
1735236180000|2024-12-26 18:03:00|188969.8|188750.3|188973.1|188762.9|188973.1|188762.9|188966.5|188747.6|10
1735236190000|2024-12-26 18:03:10|188973.8|188754.9|188928.9|188798.9|188973.8|188798.9|188928.9|188754.9|3
1735236200000|2024-12-26 18:03:20|188926.2|188796.2|188931.9|188801.9|188936.2|188806.2|188919.5|188789.5|10
1735236210000|2024-12-26 18:03:30|188931.6|188801.6|188926.2|188796.2|188931.6|188801.6|188924.8|188794.8|5
1735236220000|2024-12-26 18:03:40|188924.4|188794.4|188932.3|188802.3|188935.6|188805.6|188919.6|188789.6|13
1735236230000|2024-12-26 18:03:50|188934.9|188804.9|188921.1|188791.1|188934.9|188804.9|188918.9|188788.9|17
1735236240000|2024-12-26 18:04:00|188927|188797|188924.1|188794.1|188931.3|188801.3|188917.5|188787.5|12
1735236250000|2024-12-26 18:04:10|188923.4|188793.4|188927.9|188797.9|188928.4|188798.4|188921.9|188791.9|6
1735236260000|2024-12-26 18:04:20|188928.4|188798.4|188953.1|188823.1|188957.1|188827.1|188921.4|188791.4|18
1735236270000|2024-12-26 18:04:30|188951.6|188821.6|188948.2|188818.2|188951.6|188821.6|188941.8|188811.8|10
1735236280000|2024-12-26 18:04:40|188944.9|188814.9|188914.4|188784.4|188947.9|188817.9|188910.2|188780.2|6
1735236290000|2024-12-26 18:04:50|188916.7|188786.7|188923.4|188793.4|188935.4|188805.4|188915.7|188785.7|23
1735236300000|2024-12-26 18:05:00|188920.9|188790.9|188930.5|188800.5|188930.5|188800.5|188920.9|188790.9|5
1735236310000|2024-12-26 18:05:10|188924.8|188794.8|188934.6|188804.6|188934.6|188804.6|188924.8|188794.8|5
1735236320000|2024-12-26 18:05:20|188936.1|188806.1|188958.8|188828.8|188966.8|188836.8|188936.1|188806.1|14
1735236330000|2024-12-26 18:05:30|188961.8|188831.8|188957.7|188827.7|188970.4|188840.4|188946.9|188816.9|21
1735236340000|2024-12-26 18:05:40|188958.2|188828.2|188969.7|188839.7|188975.2|188845.2|188951.7|188821.7|20
1735236350000|2024-12-26 18:05:50|188963.6|188833.6|188924.1|188794.1|188963.6|188833.6|188924.1|188794.1|25
1735236360000|2024-12-26 18:06:00|188923.8|188793.8|188916.9|188786.9|188925.1|188795.1|188916.9|188786.9|6
1735236370000|2024-12-26 18:06:10|188907.3|188777.3|188894.9|188764.9|188910.8|188780.8|188894.9|188764.9|13
1735236380000|2024-12-26 18:06:20|188895.3|188765.3|188890.4|188760.4|188895.4|188765.4|188885.3|188755.3|12
1735236390000|2024-12-26 18:06:30|188890.6|188760.6|188892.1|188762.1|188894.2|188764.2|188889.1|188759.1|13
1735236400000|2024-12-26 18:06:40|188893.9|188763.9|188897|188767|188897|188767|188893.9|188763.9|4
1735236410000|2024-12-26 18:06:50|188894.7|188764.7|188892.4|188762.4|188894.7|188764.7|188885.9|188755.9|8
1735236420000|2024-12-26 18:07:00|188886.6|188756.6|188883.2|188753.2|188894.2|188764.2|188875.5|188745.5|11
1735236430000|2024-12-26 18:07:10|188883.7|188753.7|188883.8|188753.8|188891.7|188761.7|188881.4|188751.4|9
1735236440000|2024-12-26 18:07:20|188881.6|188751.6|188882.3|188752.3|188885.1|188755.1|188881.6|188751.6|4
1735236450000|2024-12-26 18:07:30|188884.3|188754.3|188884.3|188754.3|188884.3|188754.3|188881.8|188751.8|4
1735236460000|2024-12-26 18:07:40|188884.6|188754.6|188877.5|188747.5|188886.1|188756.1|188877.5|188747.5|12
1735236470000|2024-12-26 18:07:50|188875.5|188745.5|188876.4|188746.4|188876.8|188746.8|188867.6|188737.6|10
1735236480000|2024-12-26 18:08:00|188873.8|188743.8|188873.3|188743.3|188880.8|188750.8|188872.5|188742.5|9
1735236490000|2024-12-26 18:08:10|188871.6|188741.6|188882.2|188752.2|188882.2|188752.2|188870.3|188740.3|9
1735236500000|2024-12-26 18:08:20|188875.8|188745.8|188869.8|188739.8|188878.7|188748.7|188861.9|188731.9|10
1735236510000|2024-12-26 18:08:30|188875.5|188745.5|188874.3|188744.3|188877.8|188747.8|188857.8|188727.8|19
1735236520000|2024-12-26 18:08:40|188868.2|188738.2|188872.9|188742.9|188874.2|188744.2|188864.5|188734.5|11
1735236530000|2024-12-26 18:08:50|188871.1|188741.1|188872.9|188742.9|188872.9|188742.9|188864.5|188734.5|10
1735236540000|2024-12-26 18:09:00|188872.2|188742.2|188884.3|188754.3|188892.4|188762.4|188872.2|188742.2|9
1735236550000|2024-12-26 18:09:10|188883.8|188753.8|188883.8|188753.8|188885.3|188755.3|188883.8|188753.8|3
1735236560000|2024-12-26 18:09:20|188877.7|188747.7|188874.2|188744.2|188877.7|188747.7|188874.2|188744.2|8
1735236570000|2024-12-26 18:09:30|188874|188744|188871.4|188741.4|188874.7|188744.7|188871.4|188741.4|5
1735236580000|2024-12-26 18:09:40|188871.7|188741.7|188871.1|188741.1|188871.7|188741.7|188871.1|188741.1|2
1735236590000|2024-12-26 18:09:50|188871.4|188741.4|188854.5|188764.5|188871.4|188764.5|188845.5|188739.9|7
1735236600000|2024-12-26 18:10:00|188851.5|188761.5|188861|188771|188862|188772|188848.5|188758.5|7
1735236610000|2024-12-26 18:10:10|188862.5|188772.5|188870.5|188740.5|188880.8|188772.5|188860|188740.2|7
1735236620000|2024-12-26 18:10:20|188879.2|188749.2|188877.8|188747.8|188881.6|188751.6|188869.4|188739.4|11
1735236630000|2024-12-26 18:10:30|188876.5|188746.5|188879.8|188749.8|188881.3|188751.3|188875.7|188745.7|10
1735236640000|2024-12-26 18:10:40|188881.7|188751.7|188883.3|188753.3|188883.3|188753.3|188880.3|188750.3|4
1735236660000|2024-12-26 18:11:00|188877.4|188747.4|188880.7|188750.7|188880.7|188750.7|188870.7|188740.7|10
1735236670000|2024-12-26 18:11:10|188868|188738|188864.7|188734.7|188868|188738|188858.3|188728.3|5
1735236680000|2024-12-26 18:11:20|188865.2|188735.2|188867.9|188737.9|188875.1|188745.1|188862|188732|9
1735236690000|2024-12-26 18:11:30|188868.9|188738.9|188924.9|188794.9|188933.7|188803.7|188868.9|188738.9|17
1735236700000|2024-12-26 18:11:40|188918.9|188788.9|188929.4|188799.4|188929.4|188799.4|188901.7|188771.7|15
1735236710000|2024-12-26 18:11:50|188921.4|188791.4|188943.4|188813.4|188947.3|188817.3|188921.4|188791.4|23
1735236720000|2024-12-26 18:12:00|188935.9|188805.9|188917.5|188787.5|188935.9|188805.9|188910.1|188780.1|13
1735236730000|2024-12-26 18:12:10|188917.8|188787.8|188920.2|188790.2|188925|188795|188917.5|188787.5|11
1735236740000|2024-12-26 18:12:20|188918.7|188788.7|188919|188789|188919|188789|188918.7|188788.7|2
1735236750000|2024-12-26 18:12:30|188917.5|188787.5|188918.5|188788.5|188918.5|188788.5|188917.5|188787.5|2
1735236760000|2024-12-26 18:12:40|188917.5|188787.5|188923.1|188793.1|188923.1|188793.1|188916|188786|4
1735236770000|2024-12-26 18:12:50|188924.3|188794.3|188922.4|188792.4|188924.3|188794.3|188914.4|188784.4|7
1735236780000|2024-12-26 18:13:00|188916.2|188786.2|188911.1|188781.1|188924.4|188794.4|188911.1|188781.1|9
1735236790000|2024-12-26 18:13:10|188913.1|188783.1|188914.4|188784.4|188915.9|188785.9|188912.1|188782.1|6
1735236800000|2024-12-26 18:13:20|188907|188777|188903.5|188773.5|188907|188777|188893.6|188763.6|5
1735236810000|2024-12-26 18:13:30|188904.3|188774.3|188899.4|188769.4|188904.8|188774.8|188892.7|188762.7|6
1735236820000|2024-12-26 18:13:40|188892.5|188762.5|188880.4|188750.4|188899.3|188769.3|188880.4|188750.4|5
1735236830000|2024-12-26 18:13:50|188885.9|188755.9|188883|188753|188891.7|188761.7|188882|188752|6
1735236840000|2024-12-26 18:14:00|188889.2|188759.2|188870.6|188740.6|188889.2|188759.2|188867.3|188737.3|14
1735236850000|2024-12-26 18:14:10|188869.8|188739.8|188870.1|188740.1|188872.1|188742.1|188869.6|188739.6|6
1735236860000|2024-12-26 18:14:20|188876.7|188746.7|188871.3|188741.3|188880.7|188750.7|188870.1|188740.1|7
1735236870000|2024-12-26 18:14:30|188877.7|188747.7|188873.2|188743.2|188881.1|188751.1|188872.9|188742.9|6
1735236880000|2024-12-26 18:14:40|188879.5|188749.5|188888.8|188758.8|188895|188765|188879.5|188749.5|11
1735236890000|2024-12-26 18:14:50|188894.4|188764.4|188878.8|188748.8|188894.4|188764.4|188878.8|188748.8|10
1735236900000|2024-12-26 18:15:00|188884.8|188754.8|188898.2|188768.2|188909.6|188779.6|188882.2|188752.2|12
1735236910000|2024-12-26 18:15:10|188905|188775|188895.5|188765.5|188909.2|188779.2|188883.9|188753.9|11
1735236920000|2024-12-26 18:15:20|188896|188766|188869|188739|188896.5|188766.5|188868.7|188738.7|7
1735236930000|2024-12-26 18:15:30|188868.5|188738.5|188866.2|188736.2|188868.5|188738.5|188865.7|188735.7|8
1735236940000|2024-12-26 18:15:40|188871.8|188741.8|188865.2|188735.2|188874.5|188744.5|188862.2|188732.2|10
1735236950000|2024-12-26 18:15:50|188863.9|188733.9|188870.1|188740.1|188870.1|188740.1|188861.4|188731.4|8
1735236960000|2024-12-26 18:16:00|188871.1|188741.1|188842.4|188712.4|188871.1|188741.1|188842.1|188712.1|13
1735236970000|2024-12-26 18:16:10|188843.9|188713.9|188845.6|188715.6|188848.6|188718.6|188840.1|188710.1|7
1735236980000|2024-12-26 18:16:20|188837.7|188707.7|188832.9|188702.9|188837.7|188707.7|188830.7|188700.7|5
1735236990000|2024-12-26 18:16:30|188832.7|188702.7|188823.7|188693.7|188837.4|188707.4|188823.7|188693.7|6
1735237000000|2024-12-26 18:16:40|188823.4|188693.4|188829.9|188699.9|188829.9|188699.9|188822.4|188692.4|3
1735237010000|2024-12-26 18:16:50|188836.6|188706.6|188838.3|188708.3|188839|188709|188828.8|188698.8|6
1735237020000|2024-12-26 18:17:00|188832.3|188702.3|188825.8|188695.8|188832.3|188702.3|188820.1|188690.1|5
1735237030000|2024-12-26 18:17:10|188816.8|188686.8|188861.1|188659.9|188861.1|188704.3|188816.8|188659.9|10
1735237040000|2024-12-26 18:17:20|188852.5|188651.4|188821.6|188691.6|188868.9|188701.5|188821.6|188651.4|16
1735237050000|2024-12-26 18:17:30|188821.3|188691.3|188822.1|188692.1|188836.8|188706.8|188821.3|188691.3|10
1735237060000|2024-12-26 18:17:40|188820.6|188690.6|188828.8|188698.8|188829.1|188699.1|188820.6|188690.6|6
1735237080000|2024-12-26 18:18:00|188828.6|188698.6|188827.1|188697.1|188829.3|188699.3|188820.6|188690.6|11
1735237090000|2024-12-26 18:18:10|188828.9|188698.9|188823.7|188693.7|188830.3|188700.3|188821.5|188691.5|12
1735237100000|2024-12-26 18:18:20|188831|188701|188825|188695|188833.5|188703.5|188823.8|188693.8|9
1735237110000|2024-12-26 18:18:30|188825.3|188695.3|188819.8|188689.8|188825.3|188695.3|188819.8|188689.8|3
1735237140000|2024-12-26 18:19:00|188817.5|188687.5|188823.2|188693.2|188837.1|188707.1|188817.5|188687.5|24
1735237150000|2024-12-26 18:19:10|188820.2|188690.2|188826.8|188696.8|188826.8|188696.8|188819.1|188689.1|7
1735237160000|2024-12-26 18:19:20|188833.7|188703.7|188829.5|188699.5|188838.6|188708.6|188824.3|188694.3|13
1735237170000|2024-12-26 18:19:30|188833.8|188703.8|188821.8|188691.8|188833.8|188703.8|188821.8|188691.8|4
1735237180000|2024-12-26 18:19:40|188820.9|188690.9|188820|188690|188825.7|188695.7|188817.8|188687.8|5
1735237190000|2024-12-26 18:19:50|188818.5|188688.5|188818.5|188688.5|188818.5|188688.5|188818.5|188688.5|1
1735237200000|2024-12-26 18:20:00|188817.8|188687.8|188796|188666|188819|188689|188796|188666|11
1735237210000|2024-12-26 18:20:10|188796.7|188666.7|188796.3|188666.3|188807.3|188677.3|188795.5|188665.5|6
1735237220000|2024-12-26 18:20:20|188805.8|188675.8|188806.8|188676.8|188806.8|188676.8|188805.8|188675.8|3
1735237230000|2024-12-26 18:20:30|188799.4|188669.4|188792.8|188662.8|188799.4|188669.4|188781.7|188651.7|12
1735237240000|2024-12-26 18:20:40|188781.9|188651.9|188798.5|188668.5|188798.5|188668.5|188781.9|188651.9|3
1735237250000|2024-12-26 18:20:50|188795.7|188665.7|188789.1|188659.1|188795.7|188665.7|188787.8|188657.8|5
1735237260000|2024-12-26 18:21:00|188790|188660|188792.3|188662.3|188792.3|188662.3|188790|188660|2
1735237270000|2024-12-26 18:21:10|188797.9|188667.9|188793.3|188663.3|188799.2|188669.2|188793.3|188663.3|3
1735237280000|2024-12-26 18:21:20|188787.5|188657.5|188788.2|188658.2|188794.9|188664.9|188787.5|188657.5|4
1735237290000|2024-12-26 18:21:30|188790.7|188660.7|188802.7|188672.7|188804.4|188674.4|188790.7|188660.7|6
1735237300000|2024-12-26 18:21:40|188803.9|188673.9|188802.4|188672.4|188809.7|188679.7|188801.1|188671.1|6
1735237310000|2024-12-26 18:21:50|188803.6|188673.6|188803.8|188673.8|188808.6|188678.6|188803.6|188673.6|4
1735237320000|2024-12-26 18:22:00|188805.8|188675.8|188802.3|188672.3|188807.1|188677.1|188802.3|188672.3|5
1735237330000|2024-12-26 18:22:10|188782.5|188692.5|188793|188663|188793|188696.5|188782|188663|8
1735237340000|2024-12-26 18:22:20|188794.8|188664.8|188804.8|188674.8|188804.8|188674.8|188794.8|188664.8|2
1735237350000|2024-12-26 18:22:30|188801.1|188671.1|188802.3|188672.3|188802.3|188672.3|188801.1|188671.1|2
1735237360000|2024-12-26 18:22:40|188804.1|188674.1|188808.1|188678.1|188808.1|188678.1|188804.1|188674.1|2
1735237370000|2024-12-26 18:22:50|188806.3|188676.3|188814.6|188684.6|188814.6|188684.6|188803.8|188673.8|6
1735237380000|2024-12-26 18:23:00|188808.4|188678.4|188807.4|188677.4|188808.4|188678.4|188806.4|188676.4|3
1735237390000|2024-12-26 18:23:10|188813.1|188683.1|188816|188686|188827.2|188697.2|188809.4|188679.4|7
1735237400000|2024-12-26 18:23:20|188810.4|188680.4|188807.9|188677.9|188810.4|188680.4|188807.7|188677.7|5
1735237410000|2024-12-26 18:23:30|188801.4|188671.4|188801.7|188671.7|188801.7|188671.7|188798.7|188668.7|4
1735237420000|2024-12-26 18:23:40|188807.2|188677.2|188812.4|188682.4|188812.4|188682.4|188807.2|188677.2|5
1735237430000|2024-12-26 18:23:50|188811.2|188681.2|188806.4|188676.4|188811.2|188681.2|188806.4|188676.4|2
1735237440000|2024-12-26 18:24:00|188808.9|188678.9|188800|188670|188811.2|188681.2|188800|188670|6
1735237450000|2024-12-26 18:24:10|188798.5|188668.5|188795.3|188665.3|188798.5|188668.5|188795.3|188665.3|3
1735237460000|2024-12-26 18:24:20|188790.8|188660.8|188794.5|188664.5|188794.5|188664.5|188790.8|188660.8|3
1735237470000|2024-12-26 18:24:30|188773|188683|188771.5|188681.5|188773|188683|188766|188676|5
1735237480000|2024-12-26 18:24:40|188767|188677|188779.2|188689.2|188779.2|188689.2|188764.5|188674.5|7
1735237490000|2024-12-26 18:24:50|188773.5|188683.5|188791.6|188661.6|188795.5|188683.5|188773.5|188660|11
1735237500000|2024-12-26 18:25:00|188786|188656|188782|188652|188786|188656|188782|188652|4
1735237520000|2024-12-26 18:25:20|188781.2|188651.2|188774.6|188644.6|188781.2|188651.2|188767.7|188637.7|8
1735237530000|2024-12-26 18:25:30|188768.8|188638.8|188769|188639|188774.7|188644.7|188768.8|188638.8|3
1735237540000|2024-12-26 18:25:40|188769.5|188639.5|188769.5|188639.5|188769.5|188639.5|188769.5|188639.5|1
1735237550000|2024-12-26 18:25:50|188769|188639|188772|188642|188774.2|188644.2|188769|188639|4
1735237560000|2024-12-26 18:26:00|188778.7|188648.7|188777.3|188647.3|188779.1|188649.1|188769.8|188639.8|8
1735237570000|2024-12-26 18:26:10|188776.3|188646.3|188768.4|188638.4|188776.3|188646.3|188768.4|188638.4|4
1735237600000|2024-12-26 18:26:40|188764|188634|188770|188640|188770|188640|188764|188634|2
1735237610000|2024-12-26 18:26:50|188766.5|188636.5|188771|188641|188771|188641|188766.5|188636.5|2
1735237620000|2024-12-26 18:27:00|188771.9|188641.9|188769.4|188639.4|188771.9|188641.9|188769.4|188639.4|3
1735237630000|2024-12-26 18:27:10|188772.1|188642.1|188767.6|188637.6|188772.1|188642.1|188767.6|188637.6|3
1735237640000|2024-12-26 18:27:20|188769.3|188639.3|188769.9|188639.9|188770.1|188640.1|188769.3|188639.3|3
1735237650000|2024-12-26 18:27:30|188763.2|188633.2|188757.5|188627.5|188763.2|188633.2|188757.5|188627.5|5
1735237670000|2024-12-26 18:27:50|188757.2|188627.2|188759|188629|188760.7|188630.7|188757.2|188627.2|3
1735237680000|2024-12-26 18:28:00|188758.5|188628.5|188779.7|188649.7|188785.7|188655.7|188758.5|188628.5|7
1735237690000|2024-12-26 18:28:10|188782.2|188652.2|188771.1|188641.1|188782.2|188652.2|188771.1|188641.1|7
1735237700000|2024-12-26 18:28:20|188773.6|188643.6|188773.1|188643.1|188777.3|188647.3|188773.1|188643.1|4
1735237710000|2024-12-26 18:28:30|188778.3|188648.3|188778.1|188648.1|188778.3|188648.3|188778.1|188648.1|2
1735237720000|2024-12-26 18:28:40|188779|188649|188774.5|188644.5|188779|188649|188774.5|188644.5|4
1735237730000|2024-12-26 18:28:50|188771.5|188641.5|188777.3|188647.3|188779.1|188649.1|188761.1|188631.1|12
1735237740000|2024-12-26 18:29:00|188775.6|188645.6|188783|188653|188783|188653|188767.9|188637.9|11
1735237750000|2024-12-26 18:29:10|188779.5|188649.5|188783.7|188653.7|188787.4|188657.4|188777.5|188647.5|5
1735237760000|2024-12-26 18:29:20|188789.5|188659.5|188784.8|188654.8|188789.5|188659.5|188778.3|188648.3|4
1735237770000|2024-12-26 18:29:30|188785.8|188655.8|188786.2|188656.2|188790.8|188660.8|188784.8|188654.8|6
1735237780000|2024-12-26 18:29:40|188793.6|188663.6|188806.2|188676.2|188808.2|188678.2|188793.6|188663.6|10
1735237790000|2024-12-26 18:29:50|188806.9|188676.9|188799.3|188669.3|188806.9|188676.9|188792.3|188662.3|11
1735237800000|2024-12-26 18:30:00|188793.1|188663.1|188794.8|188664.8|188802.5|188672.5|188791.1|188661.1|9
1735237810000|2024-12-26 18:30:10|188793.3|188663.3|188788.3|188658.3|188793.3|188663.3|188786.5|188656.5|6
1735237820000|2024-12-26 18:30:20|188790.5|188660.5|188795.5|188665.5|188801|188671|188783.8|188653.8|7
1735237830000|2024-12-26 18:30:30|188792.6|188662.6|188789.6|188659.6|188795.1|188665.1|188787.6|188657.6|7
1735237840000|2024-12-26 18:30:40|188796.7|188666.7|188787.9|188657.9|188796.7|188666.7|188785.6|188655.6|8
1735237850000|2024-12-26 18:30:50|188781.6|188651.6|188783.8|188653.8|188783.8|188653.8|188781.6|188651.6|3
1735237860000|2024-12-26 18:31:00|188782.1|188652.1|188782.5|188652.5|188786|188656|188772.7|188642.7|9
1735237870000|2024-12-26 18:31:10|188785.4|188655.4|188795.4|188665.4|188796.6|188666.6|188778|188648|9
1735237880000|2024-12-26 18:31:20|188794.4|188664.4|188794.2|188664.2|188794.4|188664.4|188788|188658|5
1735237890000|2024-12-26 18:31:30|188786.8|188656.8|188782.1|188652.1|188793.3|188663.3|188781.6|188651.6|7
1735237900000|2024-12-26 18:31:40|188780.9|188650.9|188785.5|188655.5|188791.1|188661.1|188780.9|188650.9|5
1735237910000|2024-12-26 18:31:50|188787.7|188657.7|188787.5|188657.5|188787.7|188657.7|188787.5|188657.5|2
1735237920000|2024-12-26 18:32:00|188793|188663|188795.7|188665.7|188797.5|188667.5|188785.7|188655.7|12
1735237930000|2024-12-26 18:32:10|188797.2|188667.2|188806.5|188676.5|188806.5|188676.5|188797.2|188667.2|5
1735237940000|2024-12-26 18:32:20|188809|188679|188806.7|188676.7|188809|188679|188806.7|188676.7|2
1735237950000|2024-12-26 18:32:30|188810|188680|188808.2|188678.2|188810|188680|188802.8|188672.8|7
1735237960000|2024-12-26 18:32:40|188806.5|188676.5|188833.5|188703.5|188833.5|188703.5|188806.5|188676.5|8
1735237970000|2024-12-26 18:32:50|188828.5|188698.5|188816.1|188686.1|188828.5|188698.5|188810.4|188680.4|12
1735237980000|2024-12-26 18:33:00|188804.8|188674.8|188795.6|188665.6|188815.7|188685.7|188795.6|188665.6|18
1735237990000|2024-12-26 18:33:10|188800.1|188670.1|188794.8|188664.8|188800.1|188670.1|188794.8|188664.8|4
1735238000000|2024-12-26 18:33:20|188789.9|188659.9|188788.7|188658.7|188798.7|188668.7|188786.7|188656.7|8
1735238010000|2024-12-26 18:33:30|188793.7|188663.7|188798.7|188668.7|188798.7|188668.7|188784.4|188654.4|7
1735238020000|2024-12-26 18:33:40|188797.4|188667.4|188796.7|188666.7|188797.4|188667.4|188796.7|188666.7|2
1735238030000|2024-12-26 18:33:50|188794.4|188664.4|188787.3|188657.3|188794.4|188664.4|188785|188655|10
1735238040000|2024-12-26 18:34:00|188789|188659|188796.1|188666.1|188796.1|188666.1|188788.9|188658.9|7
1735238050000|2024-12-26 18:34:10|188801.2|188671.2|188821.2|188691.2|188824|188694|188801.2|188671.2|11
1735238060000|2024-12-26 18:34:20|188822.6|188692.6|188824.1|188694.1|188828.4|188698.4|188812.7|188682.7|11
1735238070000|2024-12-26 18:34:30|188816.4|188686.4|188828.1|188698.1|188831.7|188701.7|188816.4|188686.4|11
1735238090000|2024-12-26 18:34:50|188833.5|188703.5|188836.8|188706.8|188836.8|188706.8|188833.5|188703.5|3
1735238100000|2024-12-26 18:35:00|188829.5|188699.5|188841.6|188711.6|188841.6|188711.6|188823.1|188693.1|6
1735238110000|2024-12-26 18:35:10|188843.6|188713.6|188840.8|188710.8|188843.6|188713.6|188836.3|188706.3|3
1735238120000|2024-12-26 18:35:20|188833.7|188703.7|188832.5|188702.5|188833.7|188703.7|188831.9|188701.9|3
1735238130000|2024-12-26 18:35:30|188830.2|188700.2|188830.3|188700.3|188831.2|188701.2|188825.1|188695.1|4
1735238140000|2024-12-26 18:35:40|188828.5|188698.5|188797.7|188667.7|188828.5|188698.5|188797.7|188667.7|9
1735238150000|2024-12-26 18:35:50|188805|188675|188799|188669|188807.4|188677.4|188790.8|188660.8|11
1735238160000|2024-12-26 18:36:00|188796.8|188666.8|188790.1|188660.1|188801.5|188671.5|188790.1|188660.1|6
1735238170000|2024-12-26 18:36:10|188794.2|188664.2|188791.6|188661.6|188794.3|188664.3|188785.4|188655.4|10
1735238180000|2024-12-26 18:36:20|188789.4|188659.4|188782.2|188652.2|188789.4|188659.4|188782.2|188652.2|5
1735238190000|2024-12-26 18:36:30|188780.2|188650.2|188772.7|188642.7|188780.6|188650.6|188772.7|188642.7|8
1735238200000|2024-12-26 18:36:40|188775.2|188645.2|188772.7|188642.7|188781.5|188651.5|188772.7|188642.7|8
1735238220000|2024-12-26 18:37:00|188778.4|188648.4|188787.8|188657.8|188790.6|188660.6|188774.8|188644.8|12
1735238230000|2024-12-26 18:37:10|188789.4|188659.4|188796.5|188666.5|188807.5|188677.5|188789.4|188659.4|14
1735238240000|2024-12-26 18:37:20|188790.4|188660.4|188804.2|188674.2|188804.2|188674.2|188787.5|188657.5|10
1735238250000|2024-12-26 18:37:30|188804|188674|188804.3|188674.3|188805.5|188675.5|188799.7|188669.7|10
1735238260000|2024-12-26 18:37:40|188806.1|188676.1|188808.9|188678.9|188808.9|188678.9|188798.3|188668.3|7
1735238270000|2024-12-26 18:37:50|188803.3|188673.3|188806.3|188676.3|188806.3|188676.3|188799.5|188669.5|5
1735238280000|2024-12-26 18:38:00|188807.3|188677.3|188824.6|188694.6|188826.8|188696.8|188807.3|188677.3|23
1735238290000|2024-12-26 18:38:10|188829.3|188699.3|188848.8|188718.8|188848.8|188718.8|188825.3|188695.3|17
1735238300000|2024-12-26 18:38:20|188850.1|188720.1|188829.5|188699.5|188850.6|188720.6|188825.9|188695.9|21
1735238310000|2024-12-26 18:38:30|188829.3|188699.3|188831.1|188701.1|188838.3|188708.3|188829.3|188699.3|9
1735238320000|2024-12-26 18:38:40|188835.5|188705.5|188832.7|188702.7|188835.5|188705.5|188828.1|188698.1|7
1735238330000|2024-12-26 18:38:50|188827.4|188697.4|188828|188698|188833.1|188703.1|188824.7|188694.7|11
1735238340000|2024-12-26 18:39:00|188821.6|188691.6|188822|188692|188824.8|188694.8|188817.3|188687.3|7
1735238350000|2024-12-26 18:39:10|188819.8|188689.8|188798.7|188668.7|188825.1|188695.1|188796.4|188666.4|10
1735238360000|2024-12-26 18:39:20|188797.6|188667.6|188792.8|188662.8|188797.9|188667.9|188792|188662|9
1735238370000|2024-12-26 18:39:30|188792.5|188662.5|188793|188663|188793|188663|188792.5|188662.5|2
1735238380000|2024-12-26 18:39:40|188787.5|188657.5|188781.4|188651.4|188787.5|188657.5|188776.7|188646.7|3
1735238400000|2024-12-26 18:40:00|188783.6|188653.6|188778.7|188648.7|188783.6|188653.6|188776.8|188646.8|7
1735238410000|2024-12-26 18:40:10|188778.5|188648.5|188785.2|188655.2|188790.4|188660.4|188778.5|188648.5|7
1735238420000|2024-12-26 18:40:20|188784.7|188654.7|188785.2|188655.2|188785.2|188655.2|188782.4|188652.4|5
1735238430000|2024-12-26 18:40:30|188789.5|188659.5|188789.9|188659.9|188807.1|188677.1|188789.5|188659.5|10
1735238440000|2024-12-26 18:40:40|188785.2|188655.2|188787.7|188657.7|188787.7|188657.7|188783.2|188653.2|3
1735238450000|2024-12-26 18:40:50|188790|188660|188793.5|188663.5|188793.5|188663.5|188790|188660|4
1735238460000|2024-12-26 18:41:00|188790.7|188660.7|188797.7|188667.7|188797.7|188667.7|188787.5|188657.5|12
1735238470000|2024-12-26 18:41:10|188792.6|188662.6|188788.4|188658.4|188792.6|188662.6|188788.4|188658.4|2
1735238480000|2024-12-26 18:41:20|188784|188654|188783.5|188653.5|188784|188654|188783.5|188653.5|2
1735238490000|2024-12-26 18:41:30|188788.2|188658.2|188790.1|188660.1|188798.2|188668.2|188788.2|188658.2|5
1735238500000|2024-12-26 18:41:40|188784.7|188654.7|188780.4|188650.4|188784.7|188654.7|188780.4|188650.4|3
1735238510000|2024-12-26 18:41:50|188782.7|188652.7|188780.2|188650.2|188782.7|188652.7|188780.2|188650.2|3
1735238520000|2024-12-26 18:42:00|188781.2|188651.2|188788.1|188658.1|188794.2|188664.2|188781.2|188651.2|4
1735238530000|2024-12-26 18:42:10|188783|188653|188800.3|188670.3|188800.3|188670.3|188781|188651|5
1735238540000|2024-12-26 18:42:20|188799.5|188669.5|188793.1|188663.1|188799.5|188669.5|188793.1|188663.1|4
1735238550000|2024-12-26 18:42:30|188794.4|188664.4|188821.6|188691.6|188821.6|188691.6|188793.4|188663.4|10
1735238560000|2024-12-26 18:42:40|188820.3|188690.3|188833|188703|188840|188710|188820.3|188690.3|10
1735238570000|2024-12-26 18:42:50|188830.1|188700.1|188828.1|188698.1|188834.4|188704.4|188828.1|188698.1|9
1735238580000|2024-12-26 18:43:00|188833.2|188703.2|188833.2|188703.2|188833.2|188703.2|188833.2|188703.2|1
1735238590000|2024-12-26 18:43:10|188834.1|188704.1|188842.2|188712.2|188842.2|188712.2|188834.1|188704.1|5
1735238600000|2024-12-26 18:43:20|188840.7|188710.7|188837.4|188707.4|188844.2|188714.2|188828.7|188698.7|8
1735238610000|2024-12-26 18:43:30|188832.1|188702.1|188830.3|188700.3|188835.1|188705.1|188827.7|188697.7|4
1735238630000|2024-12-26 18:43:50|188829.6|188699.6|188835.1|188705.1|188835.4|188705.4|188826.8|188696.8|5
1735238640000|2024-12-26 18:44:00|188836.6|188706.6|188841.1|188711.1|188841.3|188711.3|188836.6|188706.6|3
1735238650000|2024-12-26 18:44:10|188835.2|188705.2|188840.3|188710.3|188840.3|188710.3|188833.2|188703.2|4
1735238660000|2024-12-26 18:44:20|188834.9|188704.9|188839.4|188709.4|188839.4|188709.4|188834.9|188704.9|2
1735238670000|2024-12-26 18:44:30|188839.1|188709.1|188832|188702|188839.1|188709.1|188821.6|188691.6|7
1735238690000|2024-12-26 18:44:50|188832.1|188702.1|188828.9|188698.9|188832.1|188702.1|188823.7|188693.7|8
1735238710000|2024-12-26 18:45:10|188829.4|188699.4|188825.2|188695.2|188829.4|188699.4|188820.8|188690.8|4
1735238720000|2024-12-26 18:45:20|188827.2|188697.2|188798.2|188668.2|188828.5|188698.5|188793.8|188663.8|12
1735238730000|2024-12-26 18:45:30|188797|188667|188798|188668|188798|188668|188795.5|188665.5|3
1735238740000|2024-12-26 18:45:40|188803.1|188673.1|188805.1|188675.1|188805.1|188675.1|188803.1|188673.1|2
1735238750000|2024-12-26 18:45:50|188803.3|188673.3|188801|188671|188803.3|188673.3|188801|188671|2
1735238770000|2024-12-26 18:46:10|188804.3|188674.3|188802|188672|188807.3|188677.3|188802|188672|5
1735238780000|2024-12-26 18:46:20|188808.2|188678.2|188804.8|188674.8|188808.2|188678.2|188804.8|188674.8|2
1735238790000|2024-12-26 18:46:30|188811|188681|188810.2|188680.2|188816|188686|188805.6|188675.6|8
1735238800000|2024-12-26 18:46:40|188805.2|188675.2|188781.3|188651.3|188805.2|188675.2|188778.3|188648.3|5
1735238810000|2024-12-26 18:46:50|188781.8|188651.8|188745.4|188615.4|188781.8|188651.8|188738.6|188608.6|11
1735238820000|2024-12-26 18:47:00|188746.6|188616.6|188754.1|188624.1|188756.9|188626.9|188743.4|188613.4|17
1735238830000|2024-12-26 18:47:10|188744.1|188614.1|188759.8|188629.8|188759.8|188629.8|188744.1|188614.1|21
1735238840000|2024-12-26 18:47:20|188751.3|188621.3|188768.4|188638.4|188769.9|188639.9|188751.3|188621.3|19
1735238850000|2024-12-26 18:47:30|188775|188645|188777.8|188647.8|188777.8|188647.8|188774.1|188644.1|5
1735238860000|2024-12-26 18:47:40|188780.3|188650.3|188774.3|188644.3|188780.3|188650.3|188769.9|188639.9|5
1735238870000|2024-12-26 18:47:50|188775.4|188645.4|188776.5|188646.5|188776.5|188646.5|188775.4|188645.4|3
1735238880000|2024-12-26 18:48:00|188777|188647|188785.1|188655.1|188785.1|188655.1|188772|188642|7
1735238900000|2024-12-26 18:48:20|188790.2|188660.2|188795.4|188665.4|188795.4|188665.4|188790.2|188660.2|2
1735238910000|2024-12-26 18:48:30|188795.9|188665.9|188792.1|188662.1|188795.9|188665.9|188789.3|188659.3|5
1735238920000|2024-12-26 18:48:40|188786.7|188656.7|188782|188652|188791.2|188661.2|188782|188652|4
1735238930000|2024-12-26 18:48:50|188787.1|188657.1|188790.6|188660.6|188791.3|188661.3|188787.1|188657.1|4
1735238940000|2024-12-26 18:49:00|188786.8|188656.8|188775.5|188645.5|188786.8|188656.8|188772.8|188642.8|16
1735238950000|2024-12-26 18:49:10|188774.7|188644.7|188774.7|188644.7|188774.7|188644.7|188774.7|188644.7|1
1735238960000|2024-12-26 18:49:20|188769.7|188639.7|188774.3|188644.3|188774.3|188644.3|188769.7|188639.7|2
1735238970000|2024-12-26 18:49:30|188780.2|188650.2|188786.2|188656.2|188786.2|188656.2|188780.2|188650.2|2
1735238980000|2024-12-26 18:49:40|188785|188655|188776.2|188646.2|188785|188655|188771.3|188641.3|4
1735238990000|2024-12-26 18:49:50|188778|188648|188775.9|188645.9|188780.3|188650.3|188770.5|188640.5|9
1735239000000|2024-12-26 18:50:00|188770.3|188640.3|188776.5|188646.5|188776.5|188646.5|188770.3|188640.3|3
1735239010000|2024-12-26 18:50:10|188778.5|188648.5|188783.3|188653.3|188783.3|188653.3|188777.8|188647.8|5
1735239020000|2024-12-26 18:50:20|188785|188655|188786|188656|188788|188658|188785|188655|4
1735239030000|2024-12-26 18:50:30|188779.7|188649.7|188782|188652|188782|188652|188779.7|188649.7|2
1735239040000|2024-12-26 18:50:40|188787|188657|188807.6|188677.6|188807.6|188677.6|188787|188657|16
1735239050000|2024-12-26 18:50:50|188806.6|188676.6|188804.4|188674.4|188806.6|188676.6|188804.4|188674.4|3
1735239060000|2024-12-26 18:51:00|188810.4|188680.4|188823.2|188693.2|188827.6|188697.6|188802.7|188672.7|18
1735239070000|2024-12-26 18:51:10|188822.7|188692.7|188823|188693|188823|188693|188822.7|188692.7|2
1735239080000|2024-12-26 18:51:20|188824.4|188694.4|188828.1|188698.1|188828.7|188698.7|188815.5|188685.5|8
1735239090000|2024-12-26 18:51:30|188822.6|188692.6|188827|188697|188827|188697|188821.4|188691.4|3
1735239100000|2024-12-26 18:51:40|188821.4|188691.4|188821.6|188691.6|188826.4|188696.4|188811.9|188681.9|7
1735239110000|2024-12-26 18:51:50|188826.7|188696.7|188826.1|188696.1|188835|188705|188826.1|188696.1|7
1735239120000|2024-12-26 18:52:00|188827.1|188697.1|188833.7|188703.7|188841.2|188711.2|188827.1|188697.1|6
1735239130000|2024-12-26 18:52:10|188839.1|188709.1|188837.4|188707.4|188842.6|188712.6|188837.4|188707.4|5
1735239140000|2024-12-26 18:52:20|188842.9|188712.9|188855.5|188725.5|188855.5|188725.5|188842.9|188712.9|2
1735239150000|2024-12-26 18:52:30|188817.4|188687.4|188832.4|188702.4|188840.1|188710.1|188817.4|188687.4|8
1735239160000|2024-12-26 18:52:40|188838|188708|188841.3|188711.3|188842.3|188712.3|188838|188708|4
1735239170000|2024-12-26 18:52:50|188831.1|188701.1|188833.1|188703.1|188833.1|188703.1|188826.6|188696.6|7
1735239180000|2024-12-26 18:53:00|188828.4|188698.4|188827.2|188697.2|188828.4|188698.4|188820.5|188690.5|8
1735239190000|2024-12-26 18:53:10|188821.2|188691.2|188822.9|188692.9|188826.1|188696.1|188821.2|188691.2|4
1735239200000|2024-12-26 18:53:20|188821.9|188691.9|188803.9|188673.9|188821.9|188691.9|188803.9|188673.9|11
1735239210000|2024-12-26 18:53:30|188802.4|188672.4|188799.5|188669.5|188804.7|188674.7|188796.3|188666.3|7
1735239220000|2024-12-26 18:53:40|188805.3|188675.3|188803.1|188673.1|188805.3|188675.3|188792.1|188662.1|9
1735239240000|2024-12-26 18:54:00|188802.9|188672.9|188802.9|188672.9|188802.9|188672.9|188802.9|188672.9|1
1735239250000|2024-12-26 18:54:10|188804|188674|188808|188678|188808|188678|188803.5|188673.5|3
1735239260000|2024-12-26 18:54:20|188807.5|188677.5|188804.5|188674.5|188813|188683|188804|188674|9
1735239270000|2024-12-26 18:54:30|188796.5|188666.5|188807.2|188677.2|188807.5|188677.5|188796.5|188666.5|5
1735239280000|2024-12-26 18:54:40|188809.5|188679.5|188810.2|188680.2|188810.2|188680.2|188807.5|188677.5|3
1735239290000|2024-12-26 18:54:50|188806.5|188676.5|188802.8|188672.8|188808.7|188678.7|188800.6|188670.6|5
1735239300000|2024-12-26 18:55:00|188798.4|188668.4|188801.6|188671.6|188803.4|188673.4|188787.5|188657.5|8
1735239310000|2024-12-26 18:55:10|188799.4|188669.4|188784.2|188654.2|188799.4|188669.4|188773.2|188643.2|9
1735239320000|2024-12-26 18:55:20|188786.6|188656.6|188789|188659|188797.8|188667.8|188782.1|188652.1|12
1735239330000|2024-12-26 18:55:30|188793.6|188663.6|188787|188657|188796.6|188666.6|188776.9|188646.9|11
1735239340000|2024-12-26 18:55:40|188782.5|188652.5|188781.4|188651.4|188788.4|188658.4|188781.4|188651.4|5
1735239350000|2024-12-26 18:55:50|188775.5|188645.5|188779.6|188649.6|188779.6|188649.6|188775.5|188645.5|2
1735239360000|2024-12-26 18:56:00|188774.1|188644.1|188778|188648|188786.7|188656.7|188773.3|188643.3|7
1735239380000|2024-12-26 18:56:20|188782.4|188652.4|188783.2|188653.2|188784.7|188654.7|188782.4|188652.4|3
1735239390000|2024-12-26 18:56:30|188777.5|188647.5|188779.8|188649.8|188785.1|188655.1|188777.5|188647.5|3
1735239400000|2024-12-26 18:56:40|188777.8|188647.8|188791.8|188661.8|188793.1|188663.1|188777.8|188647.8|9
1735239410000|2024-12-26 18:56:50|188794.4|188664.4|188804.1|188674.1|188804.1|188674.1|188794.4|188664.4|2
1735239420000|2024-12-26 18:57:00|188807.7|188677.7|188837.3|188707.3|188837.3|188707.3|188807.7|188677.7|15
1735239430000|2024-12-26 18:57:10|188835.8|188705.8|188826.4|188696.4|188836|188706|188825.7|188695.7|15
1735239440000|2024-12-26 18:57:20|188833.6|188703.6|188836.2|188706.2|188836.2|188706.2|188833.6|188703.6|4
1735239450000|2024-12-26 18:57:30|188843.6|188713.6|188822.9|188692.9|188846.1|188716.1|188805.5|188675.5|15
1735239460000|2024-12-26 18:57:40|188823|188693|188825.4|188695.4|188825.4|188695.4|188822.9|188692.9|3
1735239470000|2024-12-26 18:57:50|188825.5|188695.5|188825.5|188695.5|188825.5|188695.5|188825.5|188695.5|1
1735239480000|2024-12-26 18:58:00|188823.5|188693.5|188808.3|188678.3|188823.5|188693.5|188808.3|188678.3|9
1735239490000|2024-12-26 18:58:10|188803.2|188673.2|188801.8|188671.8|188806.5|188676.5|188797.4|188667.4|9
1735239500000|2024-12-26 18:58:20|188807.8|188677.8|188803.2|188673.2|188807.8|188677.8|188803.2|188673.2|2
1735239510000|2024-12-26 18:58:30|188803.7|188673.7|188796.4|188666.4|188805|188675|188796.1|188666.1|9
1735239520000|2024-12-26 18:58:40|188801.5|188671.5|188801.5|188671.5|188801.5|188671.5|188801.5|188671.5|1
1735239530000|2024-12-26 18:58:50|188796.6|188666.6|188801|188671|188802|188672|188795.3|188665.3|6
1735239540000|2024-12-26 18:59:00|188803.5|188673.5|188803.5|188673.5|188803.5|188673.5|188803.5|188673.5|1
1735239550000|2024-12-26 18:59:10|188808.4|188678.4|188802.6|188672.6|188808.4|188678.4|188802.6|188672.6|3
1735239560000|2024-12-26 18:59:20|188800.6|188670.6|188805.4|188675.4|188805.8|188675.8|188793.9|188663.9|12
1735239570000|2024-12-26 18:59:30|188800.3|188670.3|188813|188683|188813|188683|188800.3|188670.3|6
1735239590000|2024-12-26 18:59:50|188808.4|188678.4|188812.8|188682.8|188817.4|188687.4|188806.6|188676.6|8
1735239600000|2024-12-26 19:00:00|188829.5|188699.5|188839.3|188709.3|188843.8|188713.8|188829.5|188699.5|11
1735239610000|2024-12-26 19:00:10|188841.3|188711.3|188831.7|188701.7|188841.3|188711.3|188831.5|188701.5|8
1735239620000|2024-12-26 19:00:20|188831.9|188701.9|188831.5|188701.5|188831.9|188701.9|188831.2|188701.2|3
1735239630000|2024-12-26 19:00:30|188836.4|188706.4|188850.9|188720.9|188854.3|188724.3|188836.4|188706.4|12
1735239640000|2024-12-26 19:00:40|188851.6|188721.6|188845.9|188715.9|188853.7|188723.7|188834.6|188704.6|14
1735239650000|2024-12-26 19:00:50|188846.6|188716.6|188846.6|188716.6|188856.2|188726.2|188837.9|188707.9|10
1735239660000|2024-12-26 19:01:00|188848.8|188718.8|188858.4|188728.4|188858.4|188728.4|188842|188712|10
1735239670000|2024-12-26 19:01:10|188856.2|188726.2|188851.6|188721.6|188856.2|188726.2|188846.7|188716.7|5
1735239680000|2024-12-26 19:01:20|188853.6|188723.6|188851.6|188721.6|188854.6|188724.6|188851.6|188721.6|6
1735239690000|2024-12-26 19:01:30|188853.9|188723.9|188858.4|188728.4|188868.3|188738.3|188853.4|188723.4|16
1735239700000|2024-12-26 19:01:40|188862.9|188732.9|188855.1|188725.1|188862.9|188732.9|188854.1|188724.1|6
1735239710000|2024-12-26 19:01:50|188860.4|188730.4|188862.4|188732.4|188862.4|188732.4|188860.4|188730.4|2
1735239720000|2024-12-26 19:02:00|188863.2|188733.2|188862.2|188732.2|188863.2|188733.2|188860.7|188730.7|3
1735239740000|2024-12-26 19:02:20|188864.5|188734.5|188861.2|188731.2|188869.8|188739.8|188859.2|188729.2|6
1735239750000|2024-12-26 19:02:30|188863.7|188733.7|188863.7|188733.7|188863.7|188733.7|188863.7|188733.7|1
1735239760000|2024-12-26 19:02:40|188861.7|188731.7|188854.7|188724.7|188861.7|188731.7|188854.7|188724.7|3
1735239770000|2024-12-26 19:02:50|188855.7|188725.7|188862.5|188732.5|188865.9|188735.9|188855.7|188725.7|4
1735239790000|2024-12-26 19:03:10|188857.6|188727.6|188862.3|188732.3|188862.3|188732.3|188857.6|188727.6|2
1735239800000|2024-12-26 19:03:20|188864.6|188734.6|188860.2|188730.2|188873.3|188743.3|188859.5|188729.5|9
1735239810000|2024-12-26 19:03:30|188864.9|188734.9|188873.8|188743.8|188875.6|188745.6|188864.9|188734.9|10
1735239820000|2024-12-26 19:03:40|188870.8|188740.8|188873|188743|188873|188743|188870.8|188740.8|2
1735239840000|2024-12-26 19:04:00|188868|188738|188870.7|188740.7|188870.7|188740.7|188868|188738|2
1735239860000|2024-12-26 19:04:20|188873|188743|188877.6|188747.6|188877.6|188747.6|188873|188743|2
1735239870000|2024-12-26 19:04:30|188877.9|188747.9|188877.9|188747.9|188877.9|188747.9|188877.9|188747.9|1
1735239890000|2024-12-26 19:04:50|188878.1|188748.1|188873.9|188743.9|188880.5|188750.5|188873.9|188743.9|8
1735239900000|2024-12-26 19:05:00|188868|188738|188866.6|188736.6|188868|188738|188862.5|188732.5|5
1735239910000|2024-12-26 19:05:10|188867.4|188737.4|188875.5|188745.5|188877.6|188747.6|188867.4|188737.4|8
1735239920000|2024-12-26 19:05:20|188875.3|188745.3|188864.7|188734.7|188875.3|188745.3|188858.8|188728.8|6
1735239930000|2024-12-26 19:05:30|188861.9|188731.9|188878.4|188748.4|188878.4|188748.4|188861.9|188731.9|5
1735239950000|2024-12-26 19:05:50|188880.1|188750.1|188877.8|188747.8|188880.1|188750.1|188877.8|188747.8|2
1735239960000|2024-12-26 19:06:00|188878.4|188748.4|188881|188751|188881|188751|188878.4|188748.4|4
1735239970000|2024-12-26 19:06:10|188885.5|188755.5|188884.7|188754.7|188890.5|188760.5|188874.8|188744.8|12
1735239980000|2024-12-26 19:06:20|188887.3|188757.3|188885.1|188755.1|188887.3|188757.3|188885.1|188755.1|2
1735239990000|2024-12-26 19:06:30|188886.6|188756.6|188898.3|188768.3|188898.3|188768.3|188886.6|188756.6|2
1735240000000|2024-12-26 19:06:40|188908.5|188778.5|188898.4|188768.4|188908.5|188778.5|188898.2|188768.2|6
1735240010000|2024-12-26 19:06:50|188900.4|188770.4|188896.4|188766.4|188900.4|188770.4|188896.4|188766.4|3
1735240020000|2024-12-26 19:07:00|188898.6|188768.6|188883.2|188753.2|188898.6|188768.6|188882.9|188752.9|10
1735240030000|2024-12-26 19:07:10|188883.4|188753.4|188888.6|188758.6|188899.3|188769.3|188883.4|188753.4|7
1735240040000|2024-12-26 19:07:20|188897|188767|188902.9|188772.9|188911.5|188781.5|188897|188767|8
1735240050000|2024-12-26 19:07:30|188901.1|188771.1|188878.8|188748.8|188901.1|188771.1|188877.8|188747.8|12
1735240060000|2024-12-26 19:07:40|188879.4|188749.4|188885.3|188755.3|188885.8|188755.8|188879.4|188749.4|8
1735240070000|2024-12-26 19:07:50|188879.7|188749.7|188879.1|188749.1|188879.7|188749.7|188879.1|188749.1|2
1735240080000|2024-12-26 19:08:00|188877|188747|188877.8|188747.8|188880|188750|188877|188747|7
1735240090000|2024-12-26 19:08:10|188877.3|188747.3|188868.7|188738.7|188877.3|188747.3|188860.9|188730.9|10
1735240100000|2024-12-26 19:08:20|188863.1|188733.1|188859.2|188729.2|188868.8|188738.8|188853.3|188723.3|12
1735240110000|2024-12-26 19:08:30|188859.7|188729.7|188857.8|188727.8|188859.7|188729.7|188857.8|188727.8|2
1735240120000|2024-12-26 19:08:40|188859.9|188729.9|188858.9|188728.9|188862|188732|188858.9|188728.9|4
1735240130000|2024-12-26 19:08:50|188862.5|188732.5|188870.3|188740.3|188870.3|188740.3|188860.4|188730.4|5
1735240140000|2024-12-26 19:09:00|188864.3|188734.3|188863.3|188733.3|188864.3|188734.3|188856.1|188726.1|4
1735240150000|2024-12-26 19:09:10|188863.8|188733.8|188863.6|188733.6|188869|188739|188860.4|188730.4|7
1735240160000|2024-12-26 19:09:20|188865.8|188735.8|188855.9|188725.9|188865.8|188735.8|188846.8|188716.8|7
1735240170000|2024-12-26 19:09:30|188850|188720|188859.5|188729.5|188859.5|188729.5|188850|188720|3
1735240180000|2024-12-26 19:09:40|188853.1|188723.1|188851.4|188721.4|188857.6|188727.6|188848.9|188718.9|6
1735240190000|2024-12-26 19:09:50|188857.6|188727.6|188865.8|188735.8|188869.3|188739.3|188857.3|188727.3|10
1735240200000|2024-12-26 19:10:00|188871.4|188741.4|188877.4|188747.4|188877.4|188747.4|188871.4|188741.4|6
1735240210000|2024-12-26 19:10:10|188876.4|188746.4|188874.1|188744.1|188876.4|188746.4|188867.4|188737.4|11
1735240220000|2024-12-26 19:10:20|188875.3|188745.3|188875.3|188745.3|188875.3|188745.3|188875.3|188745.3|1
1735240230000|2024-12-26 19:10:30|188869.4|188739.4|188875.6|188745.6|188875.6|188745.6|188865.4|188735.4|8
1735240240000|2024-12-26 19:10:40|188875.3|188745.3|188875.1|188745.1|188875.6|188745.6|188875.1|188745.1|6
1735240250000|2024-12-26 19:10:50|188876.1|188746.1|188878.1|188748.1|188879.8|188749.8|188876.1|188746.1|3
1735240260000|2024-12-26 19:11:00|188876.3|188746.3|188876.3|188746.3|188876.3|188746.3|188876.3|188746.3|1
1735240270000|2024-12-26 19:11:10|188857|188767|188852.2|188762.2|188857|188767|188845.7|188755.7|3
1735240280000|2024-12-26 19:11:20|188854|188764|188857|188767|188857|188767|188854|188764|2
1735240290000|2024-12-26 19:11:30|188878.5|188748.5|188874.3|188744.3|188886.1|188756.1|188874.3|188744.3|8
1735240300000|2024-12-26 19:11:40|188881.6|188751.6|188874.2|188744.2|188883.4|188753.4|188874.2|188744.2|4
1735240320000|2024-12-26 19:12:00|188870.9|188740.9|188871.5|188741.5|188871.5|188741.5|188870.9|188740.9|2
1735240330000|2024-12-26 19:12:10|188861.4|188731.4|188853.7|188723.7|188863.3|188733.3|188853.7|188723.7|5
1735240350000|2024-12-26 19:12:30|188851.7|188721.7|188863|188733|188863|188733|188851.7|188721.7|4
1735240360000|2024-12-26 19:12:40|188864|188734|188870.9|188740.9|188870.9|188740.9|188864|188734|3
1735240380000|2024-12-26 19:13:00|188873.4|188743.4|188876.6|188746.6|188876.6|188746.6|188873.4|188743.4|3
1735240390000|2024-12-26 19:13:10|188883.6|188753.6|188887.9|188757.9|188888.9|188758.9|188883.6|188753.6|13
1735240400000|2024-12-26 19:13:20|188885.6|188755.6|188886.7|188756.7|188889.2|188759.2|188877.6|188747.6|13
1735240410000|2024-12-26 19:13:30|188886.2|188756.2|188882.7|188752.7|188886.2|188756.2|188882.7|188752.7|3
1735240420000|2024-12-26 19:13:40|188877.1|188747.1|188873.9|188743.9|188877.1|188747.1|188869.6|188739.6|4
1735240430000|2024-12-26 19:13:50|188875.9|188745.9|188900.8|188770.8|188903.8|188773.8|188875.9|188745.9|17
1735240440000|2024-12-26 19:14:00|188902.1|188772.1|188901.6|188771.6|188903.6|188773.6|188901.6|188771.6|5
1735240450000|2024-12-26 19:14:10|188900.1|188770.1|188900.3|188770.3|188900.3|188770.3|188899.8|188769.8|3
1735240460000|2024-12-26 19:14:20|188902.1|188772.1|188852.2|188722.2|188902.1|188772.1|188838.4|188708.4|6
1735240480000|2024-12-26 19:14:40|188852.3|188722.3|188846.8|188716.8|188852.3|188722.3|188839.8|188709.8|13
1735240490000|2024-12-26 19:14:50|188846.1|188716.1|188844.4|188714.4|188852.5|188722.5|188837.7|188707.7|13
1735240500000|2024-12-26 19:15:00|188836.7|188706.7|188849.6|188719.6|188851.1|188721.1|188836.7|188706.7|10
1735240510000|2024-12-26 19:15:10|188843.4|188713.4|188807.9|188677.9|188849.3|188719.3|188807.9|188677.9|16
1735240520000|2024-12-26 19:15:20|188808.1|188678.1|188809.4|188679.4|188816.4|188686.4|188807.9|188677.9|7
1735240530000|2024-12-26 19:15:30|188815.5|188685.5|188825.3|188695.3|188832.4|188702.4|188815.5|188685.5|11
1735240540000|2024-12-26 19:15:40|188825.6|188695.6|188857.6|188727.6|188858.4|188728.4|188825.3|188695.3|10
1735240550000|2024-12-26 19:15:50|188850.2|188720.2|188891.1|188761.1|188891.1|188761.1|188850.2|188720.2|14
1735240560000|2024-12-26 19:16:00|188889.6|188759.6|188887.1|188757.1|188889.6|188759.6|188887.1|188757.1|4
1735240570000|2024-12-26 19:16:10|188887.9|188757.9|188886.1|188756.1|188888.6|188758.6|188878.6|188748.6|9
1735240580000|2024-12-26 19:16:20|188887.9|188757.9|188890.4|188760.4|188890.9|188760.9|188886.1|188756.1|6
1735240590000|2024-12-26 19:16:30|188887.1|188757.1|188882.9|188752.9|188890.4|188760.4|188879.1|188749.1|8
1735240600000|2024-12-26 19:16:40|188887.2|188757.2|188895|188765|188895|188765|188887.2|188757.2|5
1735240610000|2024-12-26 19:16:50|188888.8|188758.8|188883.5|188753.5|188889.1|188759.1|188883.5|188753.5|3
1735240620000|2024-12-26 19:17:00|188865.1|188735.1|188852.4|188722.4|188865.1|188735.1|188852.4|188722.4|7
1735240630000|2024-12-26 19:17:10|188858.4|188728.4|188819.1|188689.1|188861.8|188731.8|188817.9|188687.9|11
1735240640000|2024-12-26 19:17:20|188827.1|188697.1|188829.5|188699.5|188831.8|188701.8|188818.2|188688.2|12
1735240650000|2024-12-26 19:17:30|188828|188698|188831.3|188701.3|188831.3|188701.3|188822.4|188692.4|8
1735240660000|2024-12-26 19:17:40|188829.8|188699.8|188826.5|188696.5|188829.8|188699.8|188820.3|188690.3|8
1735240670000|2024-12-26 19:17:50|188820.3|188690.3|188816.1|188686.1|188825.7|188695.7|188810.3|188680.3|11
1735240680000|2024-12-26 19:18:00|188817.9|188687.9|188824.9|188694.9|188832.3|188702.3|188817.9|188687.9|8
1735240690000|2024-12-26 19:18:10|188826.7|188696.7|188825.7|188695.7|188826.7|188696.7|188825.7|188695.7|2
1735240700000|2024-12-26 19:18:20|188827.5|188697.5|188831.2|188701.2|188832|188702|188827.5|188697.5|4
1735240710000|2024-12-26 19:18:30|188829.7|188699.7|188816.1|188726.1|188829.7|188728.6|188813|188696.9|7
1735240730000|2024-12-26 19:18:50|188831.6|188701.6|188839.5|188709.5|188839.5|188709.5|188828.6|188698.6|7
1735240740000|2024-12-26 19:19:00|188833.4|188703.4|188827.2|188697.2|188838.4|188708.4|188827.1|188697.1|12
1735240750000|2024-12-26 19:19:10|188828.5|188698.5|188843.9|188713.9|188852.4|188722.4|188827.5|188697.5|12
1735240760000|2024-12-26 19:19:20|188846.5|188716.5|188876.7|188746.7|188876.7|188746.7|188841.8|188711.8|16
1735240770000|2024-12-26 19:19:30|188876.9|188746.9|188872.2|188742.2|188876.9|188746.9|188872.2|188742.2|7
1735240780000|2024-12-26 19:19:40|188871.9|188741.9|188874.4|188744.4|188874.4|188744.4|188871.9|188741.9|3
1735240790000|2024-12-26 19:19:50|188879.9|188749.9|188881.8|188751.8|188881.8|188751.8|188879.9|188749.9|2
1735240800000|2024-12-26 19:20:00|188883.9|188753.9|188860.2|188730.2|188887.1|188757.1|188851.3|188721.3|10
1735240810000|2024-12-26 19:20:10|188858|188728|188850.8|188720.8|188859.7|188729.7|188843|188713|13
1735240820000|2024-12-26 19:20:20|188851.8|188721.8|188848.2|188718.2|188851.8|188721.8|188844.3|188714.3|4
1735240830000|2024-12-26 19:20:30|188852.2|188722.2|188844.2|188714.2|188852.2|188722.2|188844.2|188714.2|3
1735240840000|2024-12-26 19:20:40|188851.6|188721.6|188844.8|188714.8|188851.6|188721.6|188844.8|188714.8|2
1735240850000|2024-12-26 19:20:50|188841.8|188711.8|188841.6|188711.6|188844.8|188714.8|188841.6|188711.6|4
1735240860000|2024-12-26 19:21:00|188847.7|188717.7|188848.2|188718.2|188848.2|188718.2|188847.7|188717.7|2
1735240870000|2024-12-26 19:21:10|188849.2|188719.2|188832.9|188702.9|188849.2|188719.2|188830.3|188700.3|9
1735240880000|2024-12-26 19:21:20|188834.7|188704.7|188837.4|188707.4|188837.4|188707.4|188834.7|188704.7|2
1735240890000|2024-12-26 19:21:30|188836.7|188706.7|188837.6|188707.6|188849.2|188719.2|188836.7|188706.7|7
1735240900000|2024-12-26 19:21:40|188836.1|188706.1|188848.3|188718.3|188854.3|188724.3|188831.5|188701.5|15
1735240910000|2024-12-26 19:21:50|188850|188720|188851.8|188721.8|188851.8|188721.8|188850|188720|2
1735240920000|2024-12-26 19:22:00|188844.2|188714.2|188835.4|188705.4|188846.4|188716.4|188835.4|188705.4|6
1735240930000|2024-12-26 19:22:10|188833.6|188703.6|188821.3|188691.3|188836.1|188706.1|188821.3|188691.3|7
1735240940000|2024-12-26 19:22:20|188815.7|188685.7|188822.9|188692.9|188829.5|188699.5|188815.7|188685.7|5
1735240950000|2024-12-26 19:22:30|188830.1|188700.1|188826.2|188696.2|188831.8|188701.8|188826.2|188696.2|3
1735240980000|2024-12-26 19:23:00|188809|188719|188809|188719|188809|188719|188809|188719|1
1735240990000|2024-12-26 19:23:10|188812.7|188722.7|188802.4|188712.4|188816.5|188726.5|188802.4|188712.4|7
1735241000000|2024-12-26 19:23:20|188807.9|188717.9|188804.8|188714.8|188807.9|188717.9|188802.3|188712.3|3
1735241010000|2024-12-26 19:23:30|188807.1|188717.1|188812.5|188722.5|188817.2|188727.2|188807.1|188717.1|7
1735241020000|2024-12-26 19:23:40|188815|188725|188816.8|188726.8|188816.8|188726.8|188815|188725|2
1735241040000|2024-12-26 19:24:00|188820.5|188730.5|188820.5|188730.5|188820.5|188730.5|188820.5|188730.5|1
1735241070000|2024-12-26 19:24:30|188818.5|188728.5|188805.9|188715.9|188818.5|188728.5|188805.9|188715.9|6
1735241080000|2024-12-26 19:24:40|188807.6|188717.6|188803|188713|188810.4|188720.4|188802|188712|6
1735241100000|2024-12-26 19:25:00|188809.3|188719.3|188813.7|188723.7|188813.7|188723.7|188803.1|188713.1|7
1735241110000|2024-12-26 19:25:10|188810.9|188720.9|188812.1|188722.1|188812.1|188722.1|188810.9|188720.9|2
1735241120000|2024-12-26 19:25:20|188805.6|188715.6|188811.5|188721.5|188811.5|188721.5|188805.6|188715.6|2
1735241130000|2024-12-26 19:25:30|188813|188723|188814.5|188724.5|188814.5|188724.5|188813|188723|2
1735241140000|2024-12-26 19:25:40|188820.2|188730.2|188820.2|188730.2|188820.7|188730.7|188820.2|188730.2|3
1735241150000|2024-12-26 19:25:50|188825.9|188735.9|188823.3|188733.3|188833.9|188743.9|188814.8|188724.8|10
1735241160000|2024-12-26 19:26:00|188817.5|188727.5|188831.1|188741.1|188831.1|188741.1|188814.7|188724.7|8
1735241170000|2024-12-26 19:26:10|188832.9|188742.9|188831.1|188741.1|188832.9|188742.9|188831.1|188741.1|2
1735241190000|2024-12-26 19:26:30|188833|188743|188833|188743|188833|188743|188833|188743|1
1735241200000|2024-12-26 19:26:40|188828.5|188738.5|188821.4|188731.4|188828.5|188738.5|188820.9|188730.9|4
1735241210000|2024-12-26 19:26:50|188818.6|188728.6|188824.1|188734.1|188824.1|188734.1|188818.6|188728.6|2
1735241220000|2024-12-26 19:27:00|188816.1|188726.1|188816|188726|188819|188729|188809.1|188719.1|8
1735241230000|2024-12-26 19:27:10|188815.2|188725.2|188818|188728|188818.7|188728.7|188815.2|188725.2|3
1735241240000|2024-12-26 19:27:20|188837.2|188707.2|188831.7|188701.7|188837.2|188707.2|188831.7|188701.7|2
1735241250000|2024-12-26 19:27:30|188811|188721|188822.7|188732.7|188822.7|188732.7|188811|188721|4
1735241260000|2024-12-26 19:27:40|188826.4|188736.4|188836.2|188746.2|188836.2|188746.2|188826.4|188736.4|5
1735241270000|2024-12-26 19:27:50|188833.6|188743.6|188833.6|188743.6|188833.6|188743.6|188833.6|188743.6|1
1735241280000|2024-12-26 19:28:00|188836.6|188746.6|188836.6|188746.6|188836.6|188746.6|188836.6|188746.6|1
1735241290000|2024-12-26 19:28:10|188830.9|188740.9|188824.9|188734.9|188830.9|188740.9|188824.9|188734.9|3
1735241300000|2024-12-26 19:28:20|188830.1|188740.1|188830.1|188740.1|188830.1|188740.1|188830.1|188740.1|1
1735241310000|2024-12-26 19:28:30|188830.8|188740.8|188828.1|188738.1|188834.3|188744.3|188815.4|188725.4|10
1735241320000|2024-12-26 19:28:40|188833|188743|188831.9|188741.9|188833|188743|188826.7|188736.7|3
1735241330000|2024-12-26 19:28:50|188827.4|188737.4|188827.4|188737.4|188827.4|188737.4|188827.4|188737.4|1
1735241340000|2024-12-26 19:29:00|188822.3|188732.3|188812.3|188722.3|188822.3|188732.3|188812.3|188722.3|3
1735241350000|2024-12-26 19:29:10|188819.9|188729.9|188811.9|188721.9|188819.9|188729.9|188811.9|188721.9|3
1735241360000|2024-12-26 19:29:20|188807.3|188717.3|188814|188724|188814|188724|188807.3|188717.3|4
1735241370000|2024-12-26 19:29:30|188814.3|188724.3|188811.2|188721.2|188816.6|188726.6|188811.2|188721.2|4
1735241380000|2024-12-26 19:29:40|188811.9|188721.9|188811.9|188721.9|188811.9|188721.9|188811.9|188721.9|1
1735241390000|2024-12-26 19:29:50|188810.2|188720.2|188803.5|188673.5|188810.2|188720.2|188782.7|188672.5|12
1735241400000|2024-12-26 19:30:00|188803.6|188673.6|188796.2|188666.2|188803.6|188673.6|188796.2|188666.2|8
1735241410000|2024-12-26 19:30:10|188795.9|188665.9|188796.2|188666.2|188802.9|188672.9|188795.9|188665.9|8
1735241420000|2024-12-26 19:30:20|188800.8|188670.8|188800.9|188670.9|188800.9|188670.9|188794.2|188664.2|7
1735241430000|2024-12-26 19:30:30|188800.1|188670.1|188799.5|188669.5|188807.9|188677.9|188798.5|188668.5|10
1735241450000|2024-12-26 19:30:50|188794.8|188664.8|188831.4|188701.4|188836.7|188706.7|188789.1|188659.1|16
1735241460000|2024-12-26 19:31:00|188825.9|188695.9|188841|188711|188843.1|188713.1|188825.9|188695.9|12
1735241470000|2024-12-26 19:31:10|188841.2|188711.2|188841.4|188711.4|188841.4|188711.4|188838.9|188708.9|4
1735241480000|2024-12-26 19:31:20|188842.4|188712.4|188856.8|188726.8|188857.1|188727.1|188842.4|188712.4|8
1735241500000|2024-12-26 19:31:40|188852.3|188722.3|188853.3|188723.3|188860.5|188730.5|188846.3|188716.3|7
1735241510000|2024-12-26 19:31:50|188855|188725|188859.9|188729.9|188864.7|188734.7|188851.4|188721.4|10
1735241520000|2024-12-26 19:32:00|188855.6|188725.6|188852.6|188722.6|188857.3|188727.3|188850.1|188720.1|8
1735241540000|2024-12-26 19:32:20|188847.2|188717.2|188850.2|188720.2|188851|188721|188843.9|188713.9|5
1735241550000|2024-12-26 19:32:30|188854.7|188724.7|188840.9|188710.9|188854.7|188724.7|188835.6|188705.6|7
1735241560000|2024-12-26 19:32:40|188841.6|188711.6|188815.1|188685.1|188846.4|188716.4|188815.1|188685.1|10
1735241570000|2024-12-26 19:32:50|188814.8|188684.8|188815.1|188685.1|188815.1|188685.1|188814.8|188684.8|5
1735241580000|2024-12-26 19:33:00|188814.6|188684.6|188818.2|188688.2|188818.2|188688.2|188810.8|188680.8|6
1735241590000|2024-12-26 19:33:10|188811.4|188681.4|188811.4|188681.4|188820.2|188690.2|188810.6|188680.6|7
1735241600000|2024-12-26 19:33:20|188805.4|188675.4|188809.8|188679.8|188809.8|188679.8|188805.4|188675.4|2
1735241610000|2024-12-26 19:33:30|188805.3|188675.3|188809.7|188679.7|188809.7|188679.7|188805.3|188675.3|2
1735241620000|2024-12-26 19:33:40|188805.1|188675.1|188803.1|188673.1|188805.1|188675.1|188803.1|188673.1|3
1735241640000|2024-12-26 19:34:00|188807.6|188677.6|188810.6|188680.6|188810.6|188680.6|188807.6|188677.6|2
1735241650000|2024-12-26 19:34:10|188804.4|188674.4|188799.5|188669.5|188804.4|188674.4|188799.5|188669.5|2
1735241660000|2024-12-26 19:34:20|188804|188674|188813.5|188683.5|188813.5|188683.5|188804|188674|4
1735241680000|2024-12-26 19:34:40|188819.5|188689.5|188819.5|188689.5|188819.5|188689.5|188819.5|188689.5|1
1735241690000|2024-12-26 19:34:50|188825.2|188695.2|188824.5|188694.5|188825.2|188695.2|188824.5|188694.5|2
1735241700000|2024-12-26 19:35:00|188829.7|188699.7|188837.5|188707.5|188838.5|188708.5|188829.7|188699.7|8
1735241710000|2024-12-26 19:35:10|188838.2|188708.2|188838.2|188708.2|188838.2|188708.2|188838.2|188708.2|1
1735241720000|2024-12-26 19:35:20|188838.7|188708.7|188839.5|188709.5|188839.5|188709.5|188838.7|188708.7|2
1735241730000|2024-12-26 19:35:30|188841.5|188711.5|188839.8|188709.8|188846.9|188716.9|188839.5|188709.5|6
1735241740000|2024-12-26 19:35:40|188834.8|188704.8|188839.1|188709.1|188839.4|188709.4|188834.8|188704.8|3
1735241750000|2024-12-26 19:35:50|188833.3|188703.3|188838.3|188708.3|188838.3|188708.3|188833.3|188703.3|2
1735241760000|2024-12-26 19:36:00|188833.6|188703.6|188833.6|188703.6|188833.6|188703.6|188833.6|188703.6|1
1735241770000|2024-12-26 19:36:10|188831.1|188701.1|188833.8|188703.8|188845.3|188715.3|188828.9|188698.9|10
1735241780000|2024-12-26 19:36:20|188832.3|188702.3|188817|188687|188832.3|188702.3|188817|188687|5
1735241790000|2024-12-26 19:36:30|188824.4|188694.4|188819.3|188689.3|188824.4|188694.4|188818.5|188688.5|5
1735241800000|2024-12-26 19:36:40|188814.8|188684.8|188819|188689|188819|188689|188810|188680|5
1735241810000|2024-12-26 19:36:50|188820|188690|188817|188687|188820|188690|188804.3|188674.3|7
1735241830000|2024-12-26 19:37:10|188811.9|188681.9|188812.2|188682.2|188812.2|188682.2|188810.9|188680.9|3
1735241840000|2024-12-26 19:37:20|188816.5|188686.5|188785.6|188655.6|188816.5|188686.5|188775.4|188645.4|10
1735241850000|2024-12-26 19:37:30|188785.4|188655.4|188777.1|188647.1|188785.4|188655.4|188776.1|188646.1|8
1735241860000|2024-12-26 19:37:40|188777.4|188647.4|188783.7|188653.7|188783.7|188653.7|188777.4|188647.4|3
1735241870000|2024-12-26 19:37:50|188789|188659|188792.4|188662.4|188792.4|188662.4|188789|188659|3
1735241880000|2024-12-26 19:38:00|188787.6|188657.6|188792.7|188662.7|188792.7|188662.7|188787.6|188657.6|2
1735241890000|2024-12-26 19:38:10|188787.2|188657.2|188784.7|188654.7|188787.2|188657.2|188783.5|188653.5|5
1735241920000|2024-12-26 19:38:40|188779.6|188649.6|188781|188651|188783.5|188653.5|188776.6|188646.6|6
1735241930000|2024-12-26 19:38:50|188774.8|188644.8|188780.4|188650.4|188780.9|188650.9|188774.8|188644.8|4
1735241940000|2024-12-26 19:39:00|188780.7|188650.7|188780.7|188650.7|188780.7|188650.7|188780.7|188650.7|1
1735241950000|2024-12-26 19:39:10|188781.4|188651.4|188778.2|188648.2|188781.4|188651.4|188778.2|188648.2|2
1735241960000|2024-12-26 19:39:20|188758|188668|188758|188668|188758|188668|188758|188668|1
1735241990000|2024-12-26 19:39:50|188760.1|188670.1|188746.6|188656.6|188760.1|188670.1|188744.9|188654.9|7
1735242000000|2024-12-26 19:40:00|188751.4|188661.4|188745.1|188655.1|188751.6|188661.6|188745.1|188655.1|7
1735242010000|2024-12-26 19:40:10|188751.6|188661.6|188757.3|188667.3|188761.7|188671.7|188750|188660|8
1735242020000|2024-12-26 19:40:20|188756|188666|188755.7|188665.7|188760.8|188670.8|188751.3|188661.3|7
1735242040000|2024-12-26 19:40:40|188749|188659|188758.4|188668.4|188763.1|188673.1|188749|188659|4
1735242070000|2024-12-26 19:41:10|188753.1|188663.1|188754.6|188664.6|188756.7|188666.7|188750.2|188660.2|5
1735242080000|2024-12-26 19:41:20|188761.5|188671.5|188762|188672|188766.6|188676.6|188758.9|188668.9|6
1735242100000|2024-12-26 19:41:40|188767.3|188677.3|188767.3|188677.3|188767.3|188677.3|188767.3|188677.3|1
1735242110000|2024-12-26 19:41:50|188761.3|188671.3|188757.3|188667.3|188763.6|188673.6|188757.3|188667.3|4
1735242120000|2024-12-26 19:42:00|188752.6|188662.6|188743.3|188653.3|188752.6|188662.6|188743|188653|6
1735242130000|2024-12-26 19:42:10|188743.1|188653.1|188743.1|188653.1|188743.1|188653.1|188742.6|188652.6|5
1735242140000|2024-12-26 19:42:20|188742.8|188652.8|188743.3|188653.3|188743.3|188653.3|188742.8|188652.8|4
1735242160000|2024-12-26 19:42:40|188749.3|188659.3|188743.3|188653.3|188749.3|188659.3|188743.3|188653.3|2
1735242170000|2024-12-26 19:42:50|188749.9|188659.9|188740.9|188650.9|188749.9|188659.9|188740.9|188650.9|10
1735242180000|2024-12-26 19:43:00|188736.3|188646.3|188721.8|188591.8|188740.3|188646.3|188697.1|188567.1|13
1735242190000|2024-12-26 19:43:10|188726.2|188596.2|188722.7|188592.7|188729.2|188599.2|188722.7|188592.7|6
1735242200000|2024-12-26 19:43:20|188721.2|188591.2|188723.9|188593.9|188731.2|188601.2|188721.2|188591.2|5
1735242210000|2024-12-26 19:43:30|188729|188599|188724.2|188594.2|188731.5|188601.5|188724.2|188594.2|6
1735242220000|2024-12-26 19:43:40|188723.9|188593.9|188727.3|188597.3|188741.8|188611.8|188723.9|188593.9|10
1735242230000|2024-12-26 19:43:50|188725.3|188595.3|188724.3|188594.3|188728.7|188598.7|188724.3|188594.3|4
1735242240000|2024-12-26 19:44:00|188720.8|188590.8|188721.2|188591.2|188721.2|188591.2|188720.8|188590.8|2
1735242250000|2024-12-26 19:44:10|188722.5|188592.5|188724.5|188594.5|188729.2|188599.2|188720.5|188590.5|8
1735242260000|2024-12-26 19:44:20|188729.2|188599.2|188727.8|188597.8|188729.2|188599.2|188717.8|188587.8|11
1735242270000|2024-12-26 19:44:30|188734.5|188604.5|188735.7|188605.7|188738.5|188608.5|188733.4|188603.4|6
1735242280000|2024-12-26 19:44:40|188741.2|188611.2|188742.9|188612.9|188748.4|188618.4|188740.9|188610.9|8
1735242290000|2024-12-26 19:44:50|188748|188618|188742.3|188612.3|188748.4|188618.4|188739.2|188609.2|6
1735242300000|2024-12-26 19:45:00|188746.9|188616.9|188740.1|188610.1|188746.9|188616.9|188737.6|188607.6|6
1735242310000|2024-12-26 19:45:10|188738.9|188608.9|188735.1|188605.1|188743.8|188613.8|188730|188600|8
1735242320000|2024-12-26 19:45:20|188740.9|188610.9|188740.9|188610.9|188740.9|188610.9|188740.9|188610.9|1
1735242330000|2024-12-26 19:45:30|188745.9|188615.9|188738.7|188608.7|188747.4|188617.4|188738.7|188608.7|3
1735242340000|2024-12-26 19:45:40|188733.9|188603.9|188742.7|188612.7|188742.7|188612.7|188733.9|188603.9|3
1735242350000|2024-12-26 19:45:50|188736.6|188606.6|188743.8|188613.8|188743.8|188613.8|188735.3|188605.3|5
1735242360000|2024-12-26 19:46:00|188742.3|188612.3|188746|188616|188746|188616|188733|188603|10
1735242370000|2024-12-26 19:46:10|188744.5|188614.5|188747.5|188617.5|188747.5|188617.5|188744.5|188614.5|3
1735242380000|2024-12-26 19:46:20|188742.6|188612.6|188738.3|188608.3|188744.7|188614.7|188738.3|188608.3|3
1735242390000|2024-12-26 19:46:30|188736.6|188606.6|188706.6|188576.6|188736.6|188606.6|188706.6|188576.6|11
1735242400000|2024-12-26 19:46:40|188705.4|188575.4|188705.6|188575.6|188709.3|188579.3|188700.9|188570.9|11
1735242410000|2024-12-26 19:46:50|188707.4|188577.4|188699.2|188569.2|188709.9|188579.9|188699.2|188569.2|9
1735242420000|2024-12-26 19:47:00|188706.1|188576.1|188710.4|188580.4|188712.6|188582.6|188705.7|188575.7|12
1735242430000|2024-12-26 19:47:10|188712.1|188582.1|188718.9|188588.9|188726.1|188596.1|188711.6|188581.6|13
1735242440000|2024-12-26 19:47:20|188714.2|188584.2|188716.7|188586.7|188724.2|188594.2|188714.2|188584.2|8
1735242450000|2024-12-26 19:47:30|188721.6|188591.6|188713.5|188583.5|188728|188598|188712.1|188582.1|16
1735242460000|2024-12-26 19:47:40|188712.5|188582.5|188709.3|188579.3|188712.5|188582.5|188709.3|188579.3|4
1735242470000|2024-12-26 19:47:50|188714|188584|188718.4|188588.4|188722.4|188592.4|188714|188584|6
1735242480000|2024-12-26 19:48:00|188723.8|188593.8|188718.9|188588.9|188725.6|188595.6|188714.5|188584.5|12
1735242490000|2024-12-26 19:48:10|188713.9|188583.9|188724.7|188594.7|188724.7|188594.7|188709.9|188579.9|17
1735242510000|2024-12-26 19:48:30|188720.3|188590.3|188721.6|188591.6|188726.9|188596.9|188720.3|188590.3|4
1735242520000|2024-12-26 19:48:40|188726.1|188596.1|188730.6|188600.6|188730.6|188600.6|188726.1|188596.1|2
1735242530000|2024-12-26 19:48:50|188726.2|188596.2|188726.2|188596.2|188726.2|188596.2|188726.2|188596.2|1
1735242540000|2024-12-26 19:49:00|188733.3|188603.3|188733.3|188603.3|188733.3|188603.3|188733.3|188603.3|1
1735242550000|2024-12-26 19:49:10|188728.6|188598.6|188724.7|188594.7|188728.6|188598.6|188714.2|188584.2|13
1735242560000|2024-12-26 19:49:20|188720.4|188590.4|188712.3|188582.3|188722.2|188592.2|188711.7|188581.7|11
1735242570000|2024-12-26 19:49:30|188717.7|188587.7|188721.8|188591.8|188723.1|188593.1|188716.2|188586.2|11
1735242590000|2024-12-26 19:49:50|188726.8|188596.8|188729.2|188599.2|188733.5|188603.5|188726.8|188596.8|7
1735242600000|2024-12-26 19:50:00|188729.9|188599.9|188791.2|188661.2|188791.2|188661.2|188729.9|188599.9|13
1735242610000|2024-12-26 19:50:10|188792.5|188662.5|188791.5|188661.5|188792.7|188662.7|188790.2|188660.2|5
1735242620000|2024-12-26 19:50:20|188791.2|188661.2|188802.5|188672.5|188802.5|188672.5|188790.2|188660.2|8
1735242630000|2024-12-26 19:50:30|188798.1|188668.1|188800.1|188670.1|188804.7|188674.7|188792.9|188662.9|13
1735242640000|2024-12-26 19:50:40|188802.4|188672.4|188804.4|188674.4|188805|188675|188802.4|188672.4|5
1735242660000|2024-12-26 19:51:00|188802.1|188672.1|188804.9|188674.9|188806|188676|188796.1|188666.1|8
1735242670000|2024-12-26 19:51:10|188809.2|188679.2|188809.2|188679.2|188811|188681|188806.4|188676.4|5
1735242680000|2024-12-26 19:51:20|188806.9|188676.9|188808.7|188678.7|188808.7|188678.7|188804.9|188674.9|4
1735242690000|2024-12-26 19:51:30|188790.5|188700.5|188790.5|188700.5|188790.5|188700.5|188790.5|188700.5|1
1735242700000|2024-12-26 19:51:40|188783.3|188693.3|188784.7|188694.7|188789.3|188699.3|188783.3|188693.3|10
1735242710000|2024-12-26 19:51:50|188779.6|188689.6|188781.2|188691.2|188781.2|188691.2|188778.1|188688.1|3
1735242720000|2024-12-26 19:52:00|188782.4|188692.4|188780.4|188690.4|188785.2|188695.2|188778.7|188688.7|8
1735242730000|2024-12-26 19:52:10|188778.4|188688.4|188779.7|188689.7|188779.7|188689.7|188778.4|188688.4|2
1735242740000|2024-12-26 19:52:20|188788.9|188698.9|188787|188697|188791.4|188701.4|188787|188697|3
1735242750000|2024-12-26 19:52:30|188785.3|188695.3|188786.5|188696.5|188786.5|188696.5|188785.3|188695.3|2
1735242770000|2024-12-26 19:52:50|188782|188692|188786.4|188696.4|188787.9|188697.9|188778.8|188688.8|7
1735242790000|2024-12-26 19:53:10|188787.9|188697.9|188786.9|188696.9|188787.9|188697.9|188786.9|188696.9|2
1735242800000|2024-12-26 19:53:20|188791.8|188701.8|188794.3|188704.3|188794.3|188704.3|188791.8|188701.8|2
1735242810000|2024-12-26 19:53:30|188792.3|188702.3|188784.3|188694.3|188792.3|188702.3|188784.3|188694.3|2
1735242820000|2024-12-26 19:53:40|188784.6|188694.6|188791.2|188701.2|188791.2|188701.2|188784.3|188694.3|4
1735242830000|2024-12-26 19:53:50|188792|188702|188809.8|188719.8|188810.2|188720.2|188787.3|188697.3|8
1735242840000|2024-12-26 19:54:00|188804.7|188714.7|188812|188722|188812|188722|188795.5|188705.5|15
1735242850000|2024-12-26 19:54:10|188807.7|188717.7|188806.4|188716.4|188807.9|188717.9|188805.9|188715.9|4
1735242860000|2024-12-26 19:54:20|188804.9|188714.9|188810|188680|188822.1|188714.9|188778.9|188680|23
1735242870000|2024-12-26 19:54:30|188816.5|188686.5|188818.6|188688.6|188829.1|188699.1|188816.2|188686.2|18
1735242880000|2024-12-26 19:54:40|188810.9|188680.9|188811.8|188681.8|188811.8|188681.8|188806.3|188676.3|9
1735242890000|2024-12-26 19:54:50|188811.5|188681.5|188810|188680|188811.8|188681.8|188798.8|188668.8|10
1735242900000|2024-12-26 19:55:00|188814.6|188684.6|188829.7|188699.7|188829.9|188699.9|188814.6|188684.6|9
1735242910000|2024-12-26 19:55:10|188830|188700|188831.4|188701.4|188831.4|188701.4|188824.6|188694.6|6
1735242920000|2024-12-26 19:55:20|188830.4|188700.4|188829.7|188699.7|188840.4|188710.4|188827.4|188697.4|9
1735242930000|2024-12-26 19:55:30|188834.4|188704.4|188825|188695|188834.4|188704.4|188825|188695|5
1735242940000|2024-12-26 19:55:40|188819.2|188689.2|188819.2|188689.2|188819.2|188689.2|188819.2|188689.2|1
1735242950000|2024-12-26 19:55:50|188817.7|188687.7|188829.1|188699.1|188829.1|188699.1|188815|188685|7
1735242960000|2024-12-26 19:56:00|188831.4|188701.4|188832.6|188702.6|188832.6|188702.6|188824.6|188694.6|10
1735242970000|2024-12-26 19:56:10|188834.1|188704.1|188833.9|188703.9|188842.3|188712.3|188829.2|188699.2|7
1735242980000|2024-12-26 19:56:20|188832.9|188702.9|188835|188705|188836|188706|188825.6|188695.6|10
1735242990000|2024-12-26 19:56:30|188832.5|188702.5|188829.4|188699.4|188835|188705|188824.2|188694.2|10
1735243000000|2024-12-26 19:56:40|188832.4|188702.4|188832.4|188702.4|188832.4|188702.4|188832.4|188702.4|1
1735243010000|2024-12-26 19:56:50|188830.7|188700.7|188830.4|188700.4|188830.7|188700.7|188825.6|188695.6|3
1735243020000|2024-12-26 19:57:00|188823.7|188693.7|188818.1|188688.1|188826.3|188696.3|188813|188683|7
1735243030000|2024-12-26 19:57:10|188812.9|188682.9|188828.9|188698.9|188831.8|188701.8|188812.9|188682.9|11
1735243040000|2024-12-26 19:57:20|188824.6|188694.6|188801.4|188671.4|188828.2|188698.2|188794.9|188664.9|12
1735243050000|2024-12-26 19:57:30|188800.4|188670.4|188806.2|188676.2|188806.2|188676.2|188793|188663|9
1735243060000|2024-12-26 19:57:40|188801.3|188671.3|188798.8|188668.8|188801.3|188671.3|188796.8|188666.8|6
1735243070000|2024-12-26 19:57:50|188798|188668|188798.5|188668.5|188798.5|188668.5|188792.8|188662.8|5
1735243080000|2024-12-26 19:58:00|188793.8|188663.8|188738|188608|188793.8|188663.8|188710.7|188580.7|29
1735243090000|2024-12-26 19:58:10|188735.8|188605.8|188747.3|188617.3|188751.7|188621.7|188735.8|188605.8|12
1735243100000|2024-12-26 19:58:20|188745.8|188615.8|188758.5|188628.5|188759.3|188629.3|188745|188615|22
1735243110000|2024-12-26 19:58:30|188752.2|188622.2|188753|188623|188758|188628|188744.3|188614.3|13
1735243120000|2024-12-26 19:58:40|188750.5|188620.5|188754.6|188624.6|188758.3|188628.3|188743.7|188613.7|12
1735243130000|2024-12-26 19:58:50|188749.9|188619.9|188751.9|188621.9|188751.9|188621.9|188746.8|188616.8|5
1735243140000|2024-12-26 19:59:00|188747.1|188617.1|188756.2|188626.2|188761.5|188631.5|188746.6|188616.6|11
1735243150000|2024-12-26 19:59:10|188756.5|188626.5|188757.9|188627.9|188762.5|188632.5|188754.9|188624.9|10
1735243160000|2024-12-26 19:59:20|188753.4|188623.4|188758.5|188628.5|188758.5|188628.5|188753.4|188623.4|10
1735243170000|2024-12-26 19:59:30|188758.8|188628.8|188754.8|188624.8|188761.3|188631.3|188747|188617|12
1735243180000|2024-12-26 19:59:40|188750.5|188620.5|188795.5|188665.5|188796.5|188666.5|188745.2|188615.2|23
1735243190000|2024-12-26 19:59:50|188796.3|188666.3|188795.5|188665.5|188800.5|188670.5|188788.5|188658.5|16
1735243200000|2024-12-26 20:00:00|188807.9|188677.9|188815.4|188685.4|188817|188687|188803.2|188673.2|15
1735243210000|2024-12-26 20:00:10|188814.2|188684.2|188815.3|188685.3|188815.4|188685.4|188806.5|188676.5|9
1735243220000|2024-12-26 20:00:20|188817|188687|188826.5|188696.5|188830|188700|188816.8|188686.8|8
1735243230000|2024-12-26 20:00:30|188819.8|188689.8|188830.8|188700.8|188830.8|188700.8|188819.8|188689.8|3
1735243240000|2024-12-26 20:00:40|188837.4|188707.4|188846.5|188716.5|188848.4|188718.4|188832|188702|13
1735243250000|2024-12-26 20:00:50|188837.2|188707.2|188836.9|188706.9|188838|188708|188836.5|188706.5|11
1735243260000|2024-12-26 20:01:00|188837.9|188707.9|188836.3|188706.3|188849.8|188719.8|188835.7|188705.7|9
1735243270000|2024-12-26 20:01:10|188840.5|188710.5|188852|188722|188852.3|188722.3|188838.7|188708.7|9
1735243280000|2024-12-26 20:01:20|188850.3|188720.3|188847.5|188717.5|188853.3|188723.3|188847.5|188717.5|7
1735243290000|2024-12-26 20:01:30|188839.9|188709.9|188828.7|188698.7|188849.6|188719.6|188828|188698|12
1735243300000|2024-12-26 20:01:40|188838.9|188708.9|188818.2|188688.2|188838.9|188708.9|188818.2|188688.2|16
1735243310000|2024-12-26 20:01:50|188825|188695|188836.1|188706.1|188836.1|188706.1|188825|188695|5
1735243320000|2024-12-26 20:02:00|188828.7|188698.7|188826.5|188696.5|188829.2|188699.2|188824.4|188694.4|7
1735243330000|2024-12-26 20:02:10|188816.9|188686.9|188824.2|188694.2|188824.2|188694.2|188814.9|188684.9|5
1735243340000|2024-12-26 20:02:20|188831.9|188701.9|188829.9|188699.9|188833.4|188703.4|188822.6|188692.6|7
1735243350000|2024-12-26 20:02:30|188822.4|188692.4|188813.1|188683.1|188831.4|188701.4|188812.6|188682.6|11
1735243360000|2024-12-26 20:02:40|188810.9|188680.9|188829.2|188699.2|188832|188702|188810.6|188680.6|10
1735243370000|2024-12-26 20:02:50|188832.4|188702.4|188831.7|188701.7|188832.4|188702.4|188831.7|188701.7|4
1735243380000|2024-12-26 20:03:00|188824.5|188694.5|188810.8|188680.8|188824.5|188694.5|188810.8|188680.8|10
1735243390000|2024-12-26 20:03:10|188809.8|188679.8|188807.5|188677.5|188809.8|188679.8|188800.6|188670.6|6
1735243410000|2024-12-26 20:03:30|188808.5|188678.5|188808.5|188678.5|188808.5|188678.5|188808.5|188678.5|1
1735243420000|2024-12-26 20:03:40|188810.2|188680.2|188784|188694|188810.2|188699.5|188784|188677|7
1735243430000|2024-12-26 20:03:50|188789.5|188699.5|188798.6|188668.6|188801.1|188700.5|188789.5|188667.6|6
1735243440000|2024-12-26 20:04:00|188800.1|188670.1|188797.6|188667.6|188800.1|188670.1|188797.1|188667.1|4
1735243450000|2024-12-26 20:04:10|188802.1|188672.1|188809.2|188679.2|188811.2|188681.2|188802.1|188672.1|7
1735243470000|2024-12-26 20:04:30|188811.2|188681.2|188801.3|188671.3|188811.2|188681.2|188799.3|188669.3|6
1735243480000|2024-12-26 20:04:40|188802.3|188672.3|188800.3|188670.3|188802.5|188672.5|188799.8|188669.8|4
1735243490000|2024-12-26 20:04:50|188797.8|188667.8|188799|188669|188799|188669|188797.8|188667.8|2
1735243500000|2024-12-26 20:05:00|188800.8|188670.8|188782|188692|188800.8|188692|188779|188670.8|3
1735243510000|2024-12-26 20:05:10|188780|188690|188781.5|188691.5|188781.5|188691.5|188780|188690|2
1735243520000|2024-12-26 20:05:20|188792.8|188662.8|188785.5|188655.5|188792.8|188662.8|188785.5|188655.5|2
1735243540000|2024-12-26 20:05:40|188780.8|188650.8|188781.2|188651.2|188784|188654|188780.8|188650.8|4
1735243550000|2024-12-26 20:05:50|188783.5|188653.5|188783.5|188653.5|188783.5|188653.5|188783.5|188653.5|1
1735243560000|2024-12-26 20:06:00|188776.3|188646.3|188782.3|188652.3|188782.3|188652.3|188767|188637|8
1735243580000|2024-12-26 20:06:20|188775.6|188645.6|188777.5|188647.5|188780|188650|188765.3|188635.3|6
1735243590000|2024-12-26 20:06:30|188774.7|188644.7|188784|188654|188784|188654|188764.8|188634.8|7
1735243600000|2024-12-26 20:06:40|188784.3|188654.3|188786.8|188656.8|188786.8|188656.8|188784.3|188654.3|3
1735243610000|2024-12-26 20:06:50|188788|188658|188790|188660|188790|188660|188787.3|188657.3|3
1735243620000|2024-12-26 20:07:00|188790.8|188660.8|188797.3|188667.3|188802.3|188672.3|188790.8|188660.8|6
1735243630000|2024-12-26 20:07:10|188789.3|188659.3|188801.6|188671.6|188803.6|188673.6|188789.3|188659.3|4
1735243650000|2024-12-26 20:07:30|188801.1|188671.1|188793.3|188663.3|188801.1|188671.1|188793.3|188663.3|4
1735243660000|2024-12-26 20:07:40|188792.8|188662.8|188790|188660|188792.8|188662.8|188790|188660|2
1735243670000|2024-12-26 20:07:50|188787.6|188657.6|188784.6|188654.6|188787.6|188657.6|188784.6|188654.6|2
1735243680000|2024-12-26 20:08:00|188784.8|188654.8|188760.5|188670.5|188784.8|188670.5|188760.5|188654.8|2
1735243710000|2024-12-26 20:08:30|188787.2|188657.2|188779.3|188649.3|188787.2|188657.2|188779.3|188649.3|3
1735243720000|2024-12-26 20:08:40|188777.3|188647.3|188774.5|188644.5|188778.3|188648.3|188764|188634|6
1735243730000|2024-12-26 20:08:50|188775|188645|188775.9|188645.9|188783.2|188653.2|188775|188645|4
1735243740000|2024-12-26 20:09:00|188781.9|188651.9|188790|188660|188790|188660|188781.9|188651.9|3
1735243770000|2024-12-26 20:09:30|188787|188657|188780.1|188650.1|188787|188657|188780.1|188650.1|2
1735243790000|2024-12-26 20:09:50|188787|188657|188786|188656|188787|188657|188786|188656|2
1735243820000|2024-12-26 20:10:20|188779.4|188649.4|188779.4|188649.4|188779.4|188649.4|188779.4|188649.4|1
1735243830000|2024-12-26 20:10:30|188778.6|188648.6|188742.4|188612.4|188778.6|188648.6|188734.5|188604.5|27
1735243840000|2024-12-26 20:10:40|188751.6|188621.6|188758.7|188628.7|188759.6|188629.6|188744.3|188614.3|13
1735243850000|2024-12-26 20:10:50|188792.5|188662.5|188801.2|188671.2|188804|188674|188792.5|188662.5|8
1735243860000|2024-12-26 20:11:00|188794.4|188664.4|188806.2|188676.2|188806.4|188676.4|188794.4|188664.4|8
1735243870000|2024-12-26 20:11:10|188806.4|188676.4|188805.2|188675.2|188806.4|188676.4|188798.8|188668.8|8
1735243880000|2024-12-26 20:11:20|188805|188675|188805|188675|188805.2|188675.2|188804.2|188674.2|6
1735243900000|2024-12-26 20:11:40|188804.2|188674.2|188794.8|188664.8|188804.2|188674.2|188794.8|188664.8|2
1735243910000|2024-12-26 20:11:50|188796.8|188666.8|188801.2|188671.2|188801.2|188671.2|188796.8|188666.8|2
1735243920000|2024-12-26 20:12:00|188793.6|188663.6|188801.1|188671.1|188801.1|188671.1|188793.6|188663.6|2
1735243930000|2024-12-26 20:12:10|188803.3|188673.3|188801.9|188671.9|188803.3|188673.3|188794.9|188664.9|5
1735243940000|2024-12-26 20:12:20|188802.9|188672.9|188806.4|188676.4|188806.4|188676.4|188802.9|188672.9|2
1735243950000|2024-12-26 20:12:30|188805.9|188675.9|188797.7|188667.7|188805.9|188675.9|188797.7|188667.7|2
1735243960000|2024-12-26 20:12:40|188794.7|188664.7|188802.5|188672.5|188802.5|188672.5|188794.7|188664.7|2
1735243970000|2024-12-26 20:12:50|188794.9|188664.9|188796.2|188666.2|188796.2|188666.2|188791.2|188661.2|5
1735243980000|2024-12-26 20:13:00|188795.2|188665.2|188776.5|188646.5|188795.2|188665.2|188776.5|188646.5|10
1735243990000|2024-12-26 20:13:10|188784.5|188654.5|188786.5|188656.5|188788|188658|188784.5|188654.5|3
1735244000000|2024-12-26 20:13:20|188788.5|188658.5|188787|188657|188788.5|188658.5|188787|188657|2
1735244010000|2024-12-26 20:13:30|188779|188649|188779|188649|188785.9|188655.9|188777.6|188647.6|8
1735244040000|2024-12-26 20:14:00|188781.5|188651.5|188766|188676|188781.5|188676|188761|188648.5|4
1735244060000|2024-12-26 20:14:20|188765|188675|188768.5|188678.5|188768.5|188678.5|188765|188675|3
1735244070000|2024-12-26 20:14:30|188785.9|188655.9|188785.9|188655.9|188785.9|188655.9|188785.9|188655.9|1
1735244080000|2024-12-26 20:14:40|188788|188658|188786.7|188656.7|188788|188658|188786.7|188656.7|2
1735244090000|2024-12-26 20:14:50|188782.2|188652.2|188782.3|188652.3|188782.3|188652.3|188770.5|188640.5|3
1735244100000|2024-12-26 20:15:00|188787.1|188657.1|188784.5|188654.5|188787.1|188657.1|188784.5|188654.5|2
1735244110000|2024-12-26 20:15:10|188782.1|188652.1|188785.5|188655.5|188785.5|188655.5|188775.5|188645.5|4
1735244120000|2024-12-26 20:15:20|188778.8|188648.8|188776.8|188646.8|188778.8|188648.8|188766.5|188636.5|3
1735244130000|2024-12-26 20:15:30|188769.5|188639.5|188772.1|188642.1|188779.1|188649.1|188769|188639|5
1735244140000|2024-12-26 20:15:40|188772.3|188642.3|188772.3|188642.3|188772.3|188642.3|188772.3|188642.3|1
1735244150000|2024-12-26 20:15:50|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|1
1735244160000|2024-12-26 20:16:00|188769.6|188639.6|188756.6|188626.6|188769.9|188639.9|188756.6|188626.6|4
1735244170000|2024-12-26 20:16:10|188764.2|188634.2|188775.9|188645.9|188779.4|188649.4|188764.2|188634.2|5
1735244180000|2024-12-26 20:16:20|188778.6|188648.6|188782.4|188652.4|188782.4|188652.4|188778.6|188648.6|2
1735244200000|2024-12-26 20:16:40|188763|188673|188763|188673|188763|188673|188763|188673|1
1735244210000|2024-12-26 20:16:50|188765|188675|188765|188675|188765|188675|188765|188675|1
1735244220000|2024-12-26 20:17:00|188765.5|188675.5|188799.9|188669.9|188802.6|188675.5|188765.5|188664.9|6
1735244230000|2024-12-26 20:17:10|188800.4|188670.4|188799.9|188669.9|188800.4|188670.4|188799.9|188669.9|4
1735244250000|2024-12-26 20:17:30|188783|188693|188783|188693|188783|188693|188783|188693|1
1735244260000|2024-12-26 20:17:40|188781.5|188691.5|188789.5|188659.5|188800.2|188691.5|188781.5|188659.1|8
1735244280000|2024-12-26 20:18:00|188789.8|188659.8|188776.2|188646.2|188789.8|188659.8|188776.2|188646.2|7
1735244290000|2024-12-26 20:18:10|188775.2|188645.2|188781.6|188651.6|188783.6|188653.6|188775.2|188645.2|5
1735244310000|2024-12-26 20:18:30|188774.5|188644.5|188778.6|188648.6|188778.6|188648.6|188772|188642|3
1735244330000|2024-12-26 20:18:50|188771.7|188641.7|188780.8|188650.8|188780.8|188650.8|188769.5|188639.5|3
1735244360000|2024-12-26 20:19:20|188757|188667|188757|188667|188757|188667|188757|188667|1
1735244370000|2024-12-26 20:19:30|188759|188669|188775.7|188645.7|188775.7|188669|188759|188634|4
1735244380000|2024-12-26 20:19:40|188768.3|188638.3|188766.7|188636.7|188774.1|188644.1|188758.4|188628.4|6
1735244390000|2024-12-26 20:19:50|188775|188645|188759.4|188629.4|188775|188645|188759.4|188629.4|4
1735244400000|2024-12-26 20:20:00|188752.2|188622.2|188747.8|188617.8|188754.6|188624.6|188743.2|188613.2|6
1735244410000|2024-12-26 20:20:10|188755.3|188625.3|188754.8|188624.8|188755.3|188625.3|188754.8|188624.8|2
1735244440000|2024-12-26 20:20:40|188733.5|188643.5|188734|188644|188734|188644|188733.5|188643.5|2
1735244450000|2024-12-26 20:20:50|188764.1|188634.1|188779.6|188649.6|188781.8|188651.8|188764.1|188634.1|11
1735244460000|2024-12-26 20:21:00|188773.1|188643.1|188780.4|188650.4|188780.4|188650.4|188773.1|188643.1|2
1735244470000|2024-12-26 20:21:10|188781.7|188651.7|188782.2|188652.2|188782.2|188652.2|188781.7|188651.7|2
1735244480000|2024-12-26 20:21:20|188775.5|188645.5|188778.1|188648.1|188778.1|188648.1|188775.5|188645.5|3
1735244490000|2024-12-26 20:21:30|188785.7|188655.7|188785.7|188655.7|188785.7|188655.7|188785.7|188655.7|1
1735244500000|2024-12-26 20:21:40|188778.3|188648.3|188789.9|188659.9|188789.9|188659.9|188778.3|188648.3|4
1735244510000|2024-12-26 20:21:50|188783.3|188653.3|188782.8|188652.8|188783.3|188653.3|188782.8|188652.8|2
1735244520000|2024-12-26 20:22:00|188785.2|188655.2|188790.6|188660.6|188790.6|188660.6|188783.2|188653.2|3
1735244540000|2024-12-26 20:22:20|188790.8|188660.8|188790.8|188660.8|188790.8|188660.8|188790.8|188660.8|1
1735244550000|2024-12-26 20:22:30|188783.5|188653.5|188796.2|188666.2|188796.2|188666.2|188782|188652|6
1735244560000|2024-12-26 20:22:40|188803.8|188673.8|188804.8|188674.8|188804.8|188674.8|188803.8|188673.8|2
1735244570000|2024-12-26 20:22:50|188798.2|188668.2|188794.7|188664.7|188798.2|188668.2|188794.7|188664.7|2
1735244600000|2024-12-26 20:23:20|188787.7|188657.7|188797.2|188667.2|188797.2|188667.2|188787.7|188657.7|7
1735244630000|2024-12-26 20:23:50|188797.7|188667.7|188797.9|188667.9|188798.2|188668.2|188797.7|188667.7|3
1735244640000|2024-12-26 20:24:00|188776.5|188686.5|188777.5|188687.5|188777.5|188687.5|188776.5|188686.5|2
1735244650000|2024-12-26 20:24:10|188779|188689|188777|188687|188779|188689|188777|188687|2
1735244660000|2024-12-26 20:24:20|188775.5|188685.5|188797.9|188667.9|188797.9|188687|188775.5|188667.9|3
1735244690000|2024-12-26 20:24:50|188777|188687|188777|188687|188777|188687|188777|188687|1
1735244700000|2024-12-26 20:25:00|188786.5|188696.5|188811.8|188681.8|188813.3|188696.5|188786.5|188681.8|3
1735244710000|2024-12-26 20:25:10|188804.8|188674.8|188802.8|188672.8|188804.8|188674.8|188802.1|188672.1|4
1735244730000|2024-12-26 20:25:30|188805|188675|188803.5|188673.5|188805|188675|188803.5|188673.5|3
1735244740000|2024-12-26 20:25:40|188804|188674|188787.5|188697.5|188804|188697.5|188787.5|188674|2
1735244760000|2024-12-26 20:26:00|188805.2|188675.2|188805.2|188675.2|188805.2|188675.2|188805.2|188675.2|1
1735244770000|2024-12-26 20:26:10|188803|188673|188795.6|188665.6|188803|188673|188795.6|188665.6|3
1735244790000|2024-12-26 20:26:30|188803.9|188673.9|188762.4|188632.4|188804.6|188674.6|188762.4|188632.4|4
1735244800000|2024-12-26 20:26:40|188769.6|188639.6|188782|188652|188782|188652|188769.5|188639.5|15
1735244810000|2024-12-26 20:26:50|188781.7|188651.7|188781.7|188651.7|188782|188652|188781.7|188651.7|3
1735244830000|2024-12-26 20:27:10|188782|188652|188779.5|188649.5|188782|188652|188779.5|188649.5|2
1735244840000|2024-12-26 20:27:20|188757|188667|188757|188667|188757|188667|188757|188667|1
1735244850000|2024-12-26 20:27:30|188772.2|188642.2|188777.5|188647.5|188777.5|188647.5|188769.2|188639.2|4
1735244860000|2024-12-26 20:27:40|188777.9|188647.9|188777.7|188647.7|188777.9|188647.9|188777.7|188647.7|2
1735244870000|2024-12-26 20:27:50|188779.7|188649.7|188776.7|188646.7|188779.7|188649.7|188759.8|188629.8|6
1735244880000|2024-12-26 20:28:00|188769.5|188639.5|188757|188627|188770.7|188640.7|188757|188627|7
1735244890000|2024-12-26 20:28:10|188763.6|188633.6|188768.7|188638.7|188768.7|188638.7|188759.7|188629.7|4
1735244930000|2024-12-26 20:28:50|188749|188659|188741|188651|188749|188659|188741|188651|2
1735244940000|2024-12-26 20:29:00|188741.5|188651.5|188776.4|188646.4|188776.4|188659.5|188741.5|188646.4|3
1735244960000|2024-12-26 20:29:20|188769.3|188639.3|188769.3|188639.3|188769.3|188639.3|188769.3|188639.3|1
1735244970000|2024-12-26 20:29:30|188762.6|188632.6|188770.2|188640.2|188770.2|188640.2|188762.6|188632.6|2
1735244980000|2024-12-26 20:29:40|188770.4|188640.4|188770.4|188640.4|188770.4|188640.4|188770.4|188640.4|1
1735244990000|2024-12-26 20:29:50|188770.7|188640.7|188770.4|188640.4|188770.7|188640.7|188770.4|188640.4|2
1735245000000|2024-12-26 20:30:00|188777|188647|188783.7|188653.7|188783.7|188653.7|188777|188647|3
1735245010000|2024-12-26 20:30:10|188782|188652|188783.1|188653.1|188783.1|188653.1|188774.7|188644.7|5
1735245020000|2024-12-26 20:30:20|188775.1|188645.1|188779.5|188649.5|188779.5|188649.5|188766.8|188636.8|6
1735245030000|2024-12-26 20:30:30|188772.2|188642.2|188774|188644|188774|188644|188767.2|188637.2|3
1735245040000|2024-12-26 20:30:40|188765.1|188635.1|188777.8|188647.8|188777.8|188647.8|188765.1|188635.1|4
1735245060000|2024-12-26 20:31:00|188776|188646|188775.8|188645.8|188776|188646|188775.3|188645.3|3
1735245070000|2024-12-26 20:31:10|188755|188665|188755|188665|188755|188665|188755|188665|1
1735245080000|2024-12-26 20:31:20|188756.5|188666.5|188762|188672|188762|188672|188756.5|188666.5|2
1735245100000|2024-12-26 20:31:40|188777.6|188647.6|188777.6|188647.6|188777.9|188647.9|188777.6|188647.6|3
1735245120000|2024-12-26 20:32:00|188777.1|188647.1|188777.6|188647.6|188777.6|188647.6|188776.9|188646.9|4
1735245130000|2024-12-26 20:32:10|188756|188666|188764|188674|188764|188674|188756|188666|2
1735245150000|2024-12-26 20:32:30|188779.9|188649.9|188779.9|188649.9|188779.9|188649.9|188779.9|188649.9|1
1735245170000|2024-12-26 20:32:50|188775.9|188645.9|188775.9|188645.9|188776.4|188646.4|188775.9|188645.9|3
1735245180000|2024-12-26 20:33:00|188756|188666|188776.5|188646.5|188776.5|188666|188756|188639.2|3
1735245210000|2024-12-26 20:33:30|188769.4|188639.4|188770.6|188640.6|188781.2|188651.2|188769.4|188639.4|5
1735245220000|2024-12-26 20:33:40|188769.6|188639.6|188762.1|188632.1|188770.3|188640.3|188762.1|188632.1|5
1735245230000|2024-12-26 20:33:50|188764.3|188634.3|188766.1|188636.1|188766.1|188636.1|188764.3|188634.3|2
1735245240000|2024-12-26 20:34:00|188748|188658|188748|188658|188748|188658|188748|188658|1
1735245260000|2024-12-26 20:34:20|188766.5|188636.5|188766.5|188636.5|188766.5|188636.5|188766.5|188636.5|1
1735245290000|2024-12-26 20:34:50|188767|188637|188749|188659|188767|188659|188749|188637|2
1735245300000|2024-12-26 20:35:00|188750.5|188660.5|188745|188655|188750.5|188660.5|188745|188655|3
1735245320000|2024-12-26 20:35:20|188745.5|188655.5|188773.1|188643.1|188773.1|188655.5|188745.5|188641.8|4
1735245330000|2024-12-26 20:35:30|188766.1|188636.1|188757.5|188627.5|188766.1|188636.1|188757.5|188627.5|3
1735245350000|2024-12-26 20:35:50|188756.7|188626.7|188756|188626|188756.7|188626.7|188756|188626|2
1735245360000|2024-12-26 20:36:00|188743|188653|188743|188653|188743|188653|188743|188653|1
1735245370000|2024-12-26 20:36:10|188762.8|188632.8|188764.2|188634.2|188764.2|188634.2|188762.8|188632.8|2
1735245380000|2024-12-26 20:36:20|188764|188634|188734.8|188604.8|188764|188634|188732.6|188602.6|8
1735245390000|2024-12-26 20:36:30|188741.9|188611.9|188733.6|188603.6|188742.6|188612.6|188726.2|188596.2|8
1735245400000|2024-12-26 20:36:40|188725.8|188595.8|188724.9|188594.9|188732.8|188602.8|188724.8|188594.8|9
1735245410000|2024-12-26 20:36:50|188723.9|188593.9|188725.9|188595.9|188733.2|188603.2|188723.9|188593.9|3
1735245420000|2024-12-26 20:37:00|188725.4|188595.4|188727.8|188597.8|188734.7|188604.7|188723|188593|11
1735245430000|2024-12-26 20:37:10|188734.8|188604.8|188728.8|188598.8|188735.3|188605.3|188727.7|188597.7|6
1735245450000|2024-12-26 20:37:30|188735.7|188605.7|188729|188599|188735.7|188605.7|188729|188599|2
1735245460000|2024-12-26 20:37:40|188729.7|188599.7|188729.7|188599.7|188729.7|188599.7|188729.7|188599.7|1
1735245470000|2024-12-26 20:37:50|188729|188599|188729.2|188599.2|188729.2|188599.2|188728.5|188598.5|3
1735245480000|2024-12-26 20:38:00|188736.1|188606.1|188728.7|188598.7|188736.1|188606.1|188728.7|188598.7|2
1735245490000|2024-12-26 20:38:10|188728.2|188598.2|188727.3|188597.3|188734.9|188604.9|188727.3|188597.3|4
1735245500000|2024-12-26 20:38:20|188735.4|188605.4|188737.9|188607.9|188737.9|188607.9|188728.7|188598.7|3
1735245510000|2024-12-26 20:38:30|188736.6|188606.6|188734.7|188604.7|188742.4|188612.4|188734.7|188604.7|5
1735245520000|2024-12-26 20:38:40|188742.3|188612.3|188741|188611|188742.3|188612.3|188734.2|188604.2|4
1735245530000|2024-12-26 20:38:50|188742.5|188612.5|188736|188606|188742.9|188612.9|188735.9|188605.9|5
1735245540000|2024-12-26 20:39:00|188743.3|188613.3|188743.3|188613.3|188743.3|188613.3|188743.3|188613.3|1
1735245560000|2024-12-26 20:39:20|188742.8|188612.8|188730|188600|188742.8|188612.8|188722.8|188592.8|6
1735245590000|2024-12-26 20:39:50|188735|188605|188735.1|188605.1|188743|188613|188734.1|188604.1|6
1735245600000|2024-12-26 20:40:00|188741.9|188611.9|188742.4|188612.4|188742.4|188612.4|188741.9|188611.9|2
1735245610000|2024-12-26 20:40:10|188735.4|188605.4|188727.4|188597.4|188735.4|188605.4|188726.6|188596.6|6
1735245620000|2024-12-26 20:40:20|188726.4|188596.4|188732.5|188602.5|188734.5|188604.5|188726.1|188596.1|6
1735245640000|2024-12-26 20:40:40|188741.6|188611.6|188743.4|188613.4|188743.4|188613.4|188741.6|188611.6|3
1735245650000|2024-12-26 20:40:50|188742.6|188612.6|188742.6|188612.6|188742.6|188612.6|188742.6|188612.6|1
1735245660000|2024-12-26 20:41:00|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|1
1735245670000|2024-12-26 20:41:10|188736.3|188606.3|188744|188614|188744|188614|188736.3|188606.3|4
1735245680000|2024-12-26 20:41:20|188744.7|188614.7|188751.6|188621.6|188751.6|188621.6|188744.7|188614.7|2
1735245690000|2024-12-26 20:41:30|188750.6|188620.6|188736.6|188606.6|188750.6|188620.6|188733.9|188603.9|6
1735245700000|2024-12-26 20:41:40|188737.1|188607.1|188730.6|188600.6|188737.1|188607.1|188730.6|188600.6|2
1735245710000|2024-12-26 20:41:50|188737.4|188607.4|188731.7|188601.7|188737.4|188607.4|188728.9|188598.9|6
1735245720000|2024-12-26 20:42:00|188732.5|188602.5|188746.2|188616.2|188746.2|188616.2|188732.5|188602.5|4
1735245730000|2024-12-26 20:42:10|188747.2|188617.2|188747.2|188617.2|188747.2|188617.2|188747.2|188617.2|1
1735245740000|2024-12-26 20:42:20|188746.7|188616.7|188745.8|188615.8|188746.7|188616.7|188745.8|188615.8|2
1735245750000|2024-12-26 20:42:30|188734.6|188604.6|188731.6|188601.6|188734.6|188604.6|188730.8|188600.8|6
1735245760000|2024-12-26 20:42:40|188729.1|188599.1|188729.4|188599.4|188729.4|188599.4|188729.1|188599.1|2
1735245770000|2024-12-26 20:42:50|188729.1|188599.1|188728.6|188598.6|188729.4|188599.4|188728.6|188598.6|3
1735245780000|2024-12-26 20:43:00|188713|188623|188713|188623|188713|188623|188713|188623|1
1735245800000|2024-12-26 20:43:20|188714|188624|188726.7|188596.7|188726.7|188624.5|188714|188596.7|3
1735245810000|2024-12-26 20:43:30|188735.3|188605.3|188735.5|188605.5|188735.5|188605.5|188726.5|188596.5|3
1735245820000|2024-12-26 20:43:40|188727.3|188597.3|188737.6|188607.6|188737.6|188607.6|188727.3|188597.3|5
1735245830000|2024-12-26 20:43:50|188736.6|188606.6|188727.9|188597.9|188736.9|188606.9|188727.9|188597.9|4
1735245840000|2024-12-26 20:44:00|188725.7|188595.7|188741.5|188611.5|188741.5|188611.5|188725.7|188595.7|5
1735245850000|2024-12-26 20:44:10|188740.2|188610.2|188732.2|188602.2|188741.5|188611.5|188732.2|188602.2|4
1735245860000|2024-12-26 20:44:20|188741.6|188611.6|188742.6|188612.6|188742.6|188612.6|188741.6|188611.6|2
1735245870000|2024-12-26 20:44:30|188742.3|188612.3|188742.3|188612.3|188742.3|188612.3|188742.3|188612.3|1
1735245890000|2024-12-26 20:44:50|188723|188633|188743|188613|188743|188633|188723|188602.3|3
1735245920000|2024-12-26 20:45:20|188723|188633|188732.3|188602.3|188732.3|188633|188716.5|188600.9|4
1735245930000|2024-12-26 20:45:30|188732.1|188602.1|188732.6|188602.6|188732.6|188602.6|188731.6|188601.6|3
1735245940000|2024-12-26 20:45:40|188731.6|188601.6|188731.6|188601.6|188731.6|188601.6|188731.6|188601.6|1
1735245950000|2024-12-26 20:45:50|188710|188580|188710|188580|188710|188580|188709.5|188579.5|3
1735245960000|2024-12-26 20:46:00|188710.3|188580.3|188708|188578|188710.3|188580.3|188707.5|188577.5|5
1735245970000|2024-12-26 20:46:10|188716.2|188586.2|188724.9|188594.9|188724.9|188594.9|188715.6|188585.6|4
1735246000000|2024-12-26 20:46:40|188703|188613|188701|188611|188703|188613|188701|188611|2
1735246020000|2024-12-26 20:47:00|188715|188585|188713.9|188583.9|188715|188585|188712.9|188582.9|6
1735246040000|2024-12-26 20:47:20|188713.6|188583.6|188715.4|188585.4|188715.4|188585.4|188713.6|188583.6|3
1735246050000|2024-12-26 20:47:30|188702|188612|188701.5|188611.5|188702.5|188612.5|188701.5|188611.5|3
1735246060000|2024-12-26 20:47:40|188723.5|188593.5|188723.8|188593.8|188724|188594|188723.5|188593.5|3
1735246070000|2024-12-26 20:47:50|188724|188594|188721|188591|188724|188594|188708.3|188578.3|6
1735246090000|2024-12-26 20:48:10|188721.8|188591.8|188721.3|188591.3|188722|188592|188720.8|188590.8|5
1735246100000|2024-12-26 20:48:20|188698.5|188608.5|188699|188609|188699|188609|188698.5|188608.5|2
1735246110000|2024-12-26 20:48:30|188698.5|188608.5|188701.5|188611.5|188701.5|188611.5|188698.5|188608.5|5
1735246120000|2024-12-26 20:48:40|188700|188610|188701|188611|188701|188611|188699|188609|5
1735246130000|2024-12-26 20:48:50|188718.9|188588.9|188718.1|188588.1|188719.6|188589.6|188718.1|188588.1|6
1735246140000|2024-12-26 20:49:00|188717.6|188587.6|188718.6|188588.6|188718.6|188588.6|188715.1|188585.1|3
1735246150000|2024-12-26 20:49:10|188719.6|188589.6|188719.6|188589.6|188719.6|188589.6|188719.6|188589.6|1
1735246160000|2024-12-26 20:49:20|188702.5|188612.5|188703|188613|188704.5|188614.5|188702.5|188612.5|3
1735246180000|2024-12-26 20:49:40|188702.5|188612.5|188718.3|188588.3|188718.3|188612.5|188700.5|188588.3|4
1735246200000|2024-12-26 20:50:00|188718.8|188588.8|188720.8|188590.8|188722|188592|188718.8|188588.8|4
1735246210000|2024-12-26 20:50:10|188705.5|188615.5|188705.5|188615.5|188705.5|188615.5|188705.5|188615.5|1
1735246220000|2024-12-26 20:50:20|188707|188617|188708|188618|188708|188618|188707|188617|2
1735246240000|2024-12-26 20:50:40|188722.3|188592.3|188722.3|188592.3|188722.3|188592.3|188722.3|188592.3|1
1735246250000|2024-12-26 20:50:50|188722.5|188592.5|188722.5|188592.5|188722.5|188592.5|188722.5|188592.5|1
1735246260000|2024-12-26 20:51:00|188721.5|188591.5|188703.8|188573.8|188721.5|188591.5|188702.1|188572.1|6
1735246270000|2024-12-26 20:51:10|188704.6|188574.6|188700.6|188570.6|188704.6|188574.6|188698.3|188568.3|6
1735246280000|2024-12-26 20:51:20|188700.3|188570.3|188700.6|188570.6|188700.6|188570.6|188699.8|188569.8|3
1735246300000|2024-12-26 20:51:40|188682|188592|188681|188591|188682.5|188592.5|188681|188591|3
1735246320000|2024-12-26 20:52:00|188697.9|188567.9|188696.6|188566.6|188697.9|188567.9|188696.6|188566.6|2
1735246330000|2024-12-26 20:52:10|188695.6|188565.6|188698.7|188568.7|188698.7|188568.7|188695.6|188565.6|3
1735246350000|2024-12-26 20:52:30|188682.5|188592.5|188635.6|188505.6|188682.5|188592.5|188635.6|188505.6|8
1735246360000|2024-12-26 20:52:40|188645.4|188515.4|188637.4|188507.4|188645.4|188515.4|188636.9|188506.9|4
1735246370000|2024-12-26 20:52:50|188638.4|188508.4|188636.7|188506.7|188638.4|188508.4|188636.4|188506.4|7
1735246380000|2024-12-26 20:53:00|188645.7|188515.7|188635.7|188505.7|188645.7|188515.7|188635.7|188505.7|3
1735246390000|2024-12-26 20:53:10|188634.4|188504.4|188633.6|188503.6|188634.4|188504.4|188633.6|188503.6|2
1735246400000|2024-12-26 20:53:20|188634.6|188504.6|188634.6|188504.6|188634.6|188504.6|188634.6|188504.6|1
1735246410000|2024-12-26 20:53:30|188621|188531|188621|188531|188621|188531|188621|188531|1
1735246420000|2024-12-26 20:53:40|188619|188529|188613.5|188523.5|188619|188529|188610|188520|5
1735246430000|2024-12-26 20:53:50|188612.5|188522.5|188626.8|188496.8|188626.8|188522.5|188604|188495.6|5
1735246440000|2024-12-26 20:54:00|188627.6|188497.6|188623.6|188493.6|188628.6|188498.6|188623.6|188493.6|6
1735246450000|2024-12-26 20:54:10|188624.3|188494.3|188626.3|188496.3|188626.3|188496.3|188624.3|188494.3|2
1735246460000|2024-12-26 20:54:20|188608|188518|188608|188518|188608|188518|188608|188518|1
1735246480000|2024-12-26 20:54:40|188609|188519|188613.5|188523.5|188613.5|188523.5|188609|188519|2
1735246490000|2024-12-26 20:54:50|188628.8|188498.8|188627.8|188497.8|188628.8|188498.8|188627.8|188497.8|3
1735246510000|2024-12-26 20:55:10|188627|188497|188626.3|188496.3|188627|188497|188626.3|188496.3|2
1735246520000|2024-12-26 20:55:20|188628.5|188498.5|188628.5|188498.5|188628.5|188498.5|188628.5|188498.5|1
1735246530000|2024-12-26 20:55:30|188600.5|188510.5|188610.5|188520.5|188610.5|188520.5|188600|188510|6
1735246540000|2024-12-26 20:55:40|188610|188520|188626.9|188496.9|188626.9|188520|188610|188495.9|3
1735246560000|2024-12-26 20:56:00|188624.4|188494.4|188623.4|188493.4|188624.4|188494.4|188623.4|188493.4|2
1735246570000|2024-12-26 20:56:10|188652.2|188522.2|188643.4|188513.4|188652.2|188522.2|188642.9|188512.9|7
1735246580000|2024-12-26 20:56:20|188634.1|188504.1|188644.1|188514.1|188644.9|188514.9|188634.1|188504.1|8
1735246590000|2024-12-26 20:56:30|188635.4|188505.4|188635.4|188505.4|188635.4|188505.4|188635.4|188505.4|1
1735246600000|2024-12-26 20:56:40|188634.2|188504.2|188636.2|188506.2|188636.2|188506.2|188633.9|188503.9|5
1735246610000|2024-12-26 20:56:50|188644.6|188514.6|188644.6|188514.6|188644.6|188514.6|188644.6|188514.6|1
1735246640000|2024-12-26 20:57:20|188644|188514|188644|188514|188644|188514|188644|188514|1
1735246650000|2024-12-26 20:57:30|188653.2|188523.2|188667.8|188537.8|188671.1|188541.1|188653.2|188523.2|20
1735246660000|2024-12-26 20:57:40|188667.6|188537.6|188668.6|188538.6|188668.6|188538.6|188664.6|188534.6|8
1735246670000|2024-12-26 20:57:50|188668.3|188538.3|188668.1|188538.1|188668.3|188538.3|188668.1|188538.1|2
1735246680000|2024-12-26 20:58:00|188676|188546|188656|188566|188676|188566|188656|188546|2
1735246700000|2024-12-26 20:58:20|188655.5|188565.5|188660.1|188530.1|188667.9|188565.5|188653|188530.1|8
1735246710000|2024-12-26 20:58:30|188659.6|188529.6|188654.1|188524.1|188659.6|188529.6|188650.6|188520.6|4
1735246720000|2024-12-26 20:58:40|188664.5|188534.5|188657|188527|188664.5|188534.5|188654.2|188524.2|12
1735246730000|2024-12-26 20:58:50|188666|188536|188666.5|188536.5|188667|188537|188666|188536|5
1735246740000|2024-12-26 20:59:00|188667.5|188537.5|188667.8|188537.8|188667.8|188537.8|188667.5|188537.5|2
1735246750000|2024-12-26 20:59:10|188668.3|188538.3|188658.3|188528.3|188668.5|188538.5|188658.2|188528.2|7
1735246760000|2024-12-26 20:59:20|188660.8|188530.8|188659.4|188529.4|188669.8|188539.8|188659.4|188529.4|3
1735246770000|2024-12-26 20:59:30|188657.1|188527.1|188667|188537|188667.8|188537.8|188657.1|188527.1|6
1735246790000|2024-12-26 20:59:50|188667.5|188537.5|188666.7|188536.7|188667.8|188537.8|188666.7|188536.7|4
1735246800000|2024-12-26 21:00:00|188667|188537|188662.5|188532.5|188667|188554|188644|188526.3|11
1735246810000|2024-12-26 21:00:10|188662.8|188532.8|188662.3|188532.3|188663|188533|188662.3|188532.3|3
1735246830000|2024-12-26 21:00:30|188651|188561|188645.5|188555.5|188651|188561|188645.5|188555.5|3
1735246840000|2024-12-26 21:00:40|188646.5|188556.5|188642.5|188552.5|188646.5|188556.5|188642.5|188552.5|3
1735246850000|2024-12-26 21:00:50|188643.5|188553.5|188664.4|188534.4|188664.7|188554.5|188642.5|188530.7|6
1735246860000|2024-12-26 21:01:00|188664.2|188534.2|188736.9|188456.9|188736.9|188536.7|188664.2|188456.9|4
1735246870000|2024-12-26 21:01:10|188736.3|188457.5|188663.7|188533.7|188736.3|188533.7|188663.7|188457.5|5
1735246880000|2024-12-26 21:01:20|188663.6|188533.6|188666.7|188536.7|188667.2|188537.2|188663.6|188533.6|3
1735246890000|2024-12-26 21:01:30|188674.5|188544.5|188674.5|188544.5|188674.5|188544.5|188674.5|188544.5|1
1735246900000|2024-12-26 21:01:40|188652.5|188562.5|188652.5|188562.5|188652.5|188562.5|188652.5|188562.5|1
1735246910000|2024-12-26 21:01:50|188674.5|188544.5|188665.9|188535.9|188674.5|188544.5|188665.9|188535.9|2
1735246920000|2024-12-26 21:02:00|188664.9|188534.9|188665.9|188535.9|188665.9|188535.9|188664.9|188534.9|2
1735246930000|2024-12-26 21:02:10|188666.4|188536.4|188666.4|188536.4|188666.4|188536.4|188666.4|188536.4|1
1735246940000|2024-12-26 21:02:20|188675.5|188545.5|188666.6|188536.6|188675.5|188545.5|188666.6|188536.6|2
1735246950000|2024-12-26 21:02:30|188666.4|188536.4|188665.4|188535.4|188666.4|188536.4|188665.4|188535.4|2
1735246960000|2024-12-26 21:02:40|188664.1|188534.1|188657.6|188527.6|188665.4|188535.4|188651.7|188521.7|5
1735246970000|2024-12-26 21:02:50|188657.7|188527.7|188657.7|188527.7|188657.7|188527.7|188657.7|188527.7|1
1735246980000|2024-12-26 21:03:00|188636.5|188546.5|188633.5|188543.5|188636.5|188546.5|188633.5|188543.5|2
1735246990000|2024-12-26 21:03:10|188656.1|188526.1|188656.1|188526.1|188656.1|188526.1|188656.1|188526.1|1
1735247000000|2024-12-26 21:03:20|188656.4|188526.4|188657.7|188527.7|188657.7|188527.7|188656.4|188526.4|2
1735247010000|2024-12-26 21:03:30|188657.1|188527.1|188654|188524|188657.1|188527.1|188654|188524|2
1735247030000|2024-12-26 21:03:50|188629|188539|188629|188539|188629|188539|188629|188539|1
1735247040000|2024-12-26 21:04:00|188625|188535|188625|188535|188625|188535|188625|188535|1
1735247050000|2024-12-26 21:04:10|188626.5|188536.5|188659.8|188529.8|188659.8|188552.5|188626.5|188529.8|5
1735247060000|2024-12-26 21:04:20|188659.2|188529.2|188659.8|188529.8|188659.8|188529.8|188658.5|188528.5|4
1735247070000|2024-12-26 21:04:30|188658.8|188528.8|188659.2|188529.2|188659.2|188529.2|188658.8|188528.8|2
1735247080000|2024-12-26 21:04:40|188652.7|188522.7|188645.5|188555.5|188656|188555.5|188633.5|188522.7|5
1735247090000|2024-12-26 21:04:50|188640.5|188550.5|188640.5|188550.5|188640.5|188550.5|188640.5|188550.5|1
1735247100000|2024-12-26 21:05:00|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|1
1735247140000|2024-12-26 21:05:40|188640.5|188550.5|188640.5|188550.5|188640.5|188550.5|188640.5|188550.5|1
1735247150000|2024-12-26 21:05:50|188634.5|188544.5|188611.7|188342.3|188634.5|188544.5|188597.2|188342.3|7
1735247160000|2024-12-26 21:06:00|188617.8|188340.3|188606.2|188343.3|188619.2|188343.3|188606.2|188339.3|4
1735247170000|2024-12-26 21:06:10|188605.7|188345.9|188596.7|188347.4|188610.7|188347.4|188596.7|188344.3|5
1735247180000|2024-12-26 21:06:20|188596.3||188596.3||188596.3||188596.3||1
1735247190000|2024-12-26 21:06:30|188601|188321|188582.3|188347.4|188601|188350.4|188574.2|188321|15
1735247200000|2024-12-26 21:06:40|188591.6|188356.7|188573|188360.6|188591.6|188360.6|188566.5|188347.6|8
1735247210000|2024-12-26 21:06:50|188570.5|188363.1|188540.7|188410.7|188570.5|188411|188527.3|188363.1|14
1735247220000|2024-12-26 21:07:00|188542.5|188412.5|188542|188412|188542.8|188412.8|188540.7|188410.7|8
1735247240000|2024-12-26 21:07:20|188534.5|188404.5|188534.5|188404.5|188534.5|188404.5|188534.5|188404.5|1
1735247250000|2024-12-26 21:07:30|188539|188409|188539|188409|188539|188409|188539|188409|1
1735247270000|2024-12-26 21:07:50|188541|188411|188541|188411|188541|188411|188541|188411|1
1735247280000|2024-12-26 21:08:00|188539|188409|188575.5|188372.5|188575.5|188409|188539|188372.5|2
1735247290000|2024-12-26 21:08:10|188539|188409|188539|188409|188539|188409|188539|188409|1
1735247300000|2024-12-26 21:08:20|188515|188425|188515|188425|188515|188425|188515|188425|1
1735247310000|2024-12-26 21:08:30|188584|188369|188546.5|188416.5|188584|188422|188546|188369|5
1735247320000|2024-12-26 21:08:40|188526.5|188436.5|188538.8|188408.8|188538.8|188436.5|188521.5|188408.8|4
1735247350000|2024-12-26 21:09:10|188540.6|188410.6|188547.9|188417.9|188547.9|188417.9|188540.6|188410.6|3
1735247360000|2024-12-26 21:09:20|188543.4|188413.4|188543.6|188413.6|188546.1|188416.1|188543.4|188413.4|3
1735247390000|2024-12-26 21:09:50|188540.5|188410.5|188540.5|188410.5|188540.5|188410.5|188540.5|188410.5|1
1735247400000|2024-12-26 21:10:00|188547|188417|188526|188436|188547|188436|188526|188417|2
1735247410000|2024-12-26 21:10:10|188544.3|188414.3|188544.3|188414.3|188544.3|188414.3|188544.3|188414.3|1
1735247430000|2024-12-26 21:10:30|188541.3|188411.3|188539.6|188409.6|188541.3|188411.3|188539.6|188409.6|2
1735247440000|2024-12-26 21:10:40|188521.5|188431.5|188521.5|188431.5|188521.5|188431.5|188521.5|188431.5|1
1735247450000|2024-12-26 21:10:50|188525.5|188435.5|188525.5|188435.5|188525.5|188435.5|188525.5|188435.5|1
1735247460000|2024-12-26 21:11:00|188542.3|188412.3|188542.3|188412.3|188542.3|188412.3|188542.3|188412.3|1
1735247490000|2024-12-26 21:11:30|188525.5|188435.5|188525.5|188435.5|188525.5|188435.5|188525.5|188435.5|1
1735247500000|2024-12-26 21:11:40|188535|188445|188544.9|188414.9|188544.9|188445|188535|188414.9|2
1735247510000|2024-12-26 21:11:50|188543.9|188413.9|188543.9|188413.9|188543.9|188413.9|188543.9|188413.9|1
1735247540000|2024-12-26 21:12:20|188524.5|188434.5|188524.5|188434.5|188524.5|188434.5|188524.5|188434.5|1
1735247550000|2024-12-26 21:12:30|188522.5|188432.5|188513|188423|188522.5|188432.5|188513|188423|2
1735247560000|2024-12-26 21:12:40|188533.4|188403.4|188533.4|188403.4|188533.4|188403.4|188533.4|188403.4|1
1735247590000|2024-12-26 21:13:10|188514.5|188424.5|188522|188432|188522|188432|188514.5|188424.5|2
1735247610000|2024-12-26 21:13:30|188539.3|188409.3|188539.3|188409.3|188539.3|188409.3|188539.3|188409.3|1
1735247640000|2024-12-26 21:14:00|188522|188432|188522|188432|188522|188432|188522|188432|1
1735247650000|2024-12-26 21:14:10|188520.5|188430.5|188514|188424|188520.5|188430.5|188514|188424|2
1735247670000|2024-12-26 21:14:30|188532.5|188402.5|188532.5|188402.5|188532.5|188402.5|188532.5|188402.5|1
1735247700000|2024-12-26 21:15:00|188554.2|188424.2|188554.7|188424.7|188556.2|188426.2|188549.9|188419.9|6
1735247710000|2024-12-26 21:15:10|188553.4|188423.4|188549.4|188419.4|188553.4|188423.4|188549.4|188419.4|3
1735247730000|2024-12-26 21:15:30|188523.5|188433.5|188523.5|188433.5|188523.5|188433.5|188523.5|188433.5|1
1735247740000|2024-12-26 21:15:40|188527|188437|188527|188437|188527|188437|188527|188437|1
1735247750000|2024-12-26 21:15:50|188545.2|188415.2|188545.2|188415.2|188545.2|188415.2|188545.2|188415.2|1
1735247790000|2024-12-26 21:16:30|188527|188437|188527|188437|188527|188437|188527|188437|1
1735247800000|2024-12-26 21:16:40|188530.5|188440.5|188542|188452|188544|188454|188530.5|188440.5|3
1735247810000|2024-12-26 21:16:50|188558.9|188428.9|188557.1|188427.1|188558.9|188428.9|188557.1|188427.1|2
1735247820000|2024-12-26 21:17:00|188571.6|188441.6|188613.7|188483.7|188613.7|188483.7|188571.6|188441.6|8
1735247830000|2024-12-26 21:17:10|188614|188484|188613.9|188483.9|188614|188484|188613.7|188483.7|5
1735247840000|2024-12-26 21:17:20|188613.7|188483.7|188613.7|188483.7|188614|188484|188613.7|188483.7|4
1735247850000|2024-12-26 21:17:30|188612|188482|188612|188482|188612|188482|188612|188482|1
1735247860000|2024-12-26 21:17:40|188612.5|188482.5|188612.5|188482.5|188612.5|188482.5|188612.5|188482.5|1
1735247870000|2024-12-26 21:17:50|188609.1|188479.1|188609.1|188479.1|188609.1|188479.1|188609.1|188479.1|1
1735247880000|2024-12-26 21:18:00|188642.9|188439.3|188609|188479|188642.9|188479|188609|188426.8|4
1735247910000|2024-12-26 21:18:30|188607.5|188477.5|188607.5|188477.5|188607.5|188477.5|188607.5|188477.5|1
1735247930000|2024-12-26 21:18:50|188606.6|188476.6|188606.6|188476.6|188606.6|188476.6|188606.6|188476.6|1
1735247970000|2024-12-26 21:19:30|188607.5|188477.5|188607.5|188477.5|188607.5|188477.5|188607.5|188477.5|1
1735247990000|2024-12-26 21:19:50|188609|188479|188607.2|188477.2|188609|188479|188607.2|188477.2|2
1735248030000|2024-12-26 21:20:30|188609|188479|188609|188479|188609|188479|188609|188479|1
1735248040000|2024-12-26 21:20:40|188610.7|188480.7|188610.7|188480.7|188610.7|188480.7|188610.7|188480.7|1
1735248050000|2024-12-26 21:20:50|188612.2|188482.2|188623.7|188493.7|188657.5|188493.7|188612.2|188453.4|3
1735248060000|2024-12-26 21:21:00|188624|188494|188623.7|188493.7|188624|188494|188623.7|188493.7|2
1735248070000|2024-12-26 21:21:10|188632.3|188502.3|188654|188448.6|188674|188508.4|188628.5|188425.6|9
1735248080000|2024-12-26 21:21:20|188616.6|188486.6|188616.6|188486.6|188616.6|188486.6|188616.6|188486.6|1
1735248110000|2024-12-26 21:21:50|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|1
1735248130000|2024-12-26 21:22:10|188615.3|188485.3|188615.3|188485.3|188615.3|188485.3|188615.3|188485.3|1
1735248170000|2024-12-26 21:22:50|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|1
1735248200000|2024-12-26 21:23:20|188615.3|188485.3|188615.3|188485.3|188615.3|188485.3|188615.3|188485.3|1
1735248230000|2024-12-26 21:23:50|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|1
1735248250000|2024-12-26 21:24:10|188615.3|188485.3|188615.3|188485.3|188615.3|188485.3|188615.3|188485.3|1
1735248280000|2024-12-26 21:24:40|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|188622.5|188492.5|1
1735248310000|2024-12-26 21:25:10|188614.7|188484.7|188610.5|188480.5|188614.7|188484.7|188610.5|188480.5|3
1735248340000|2024-12-26 21:25:40|188611.5|188481.5|188611.5|188481.5|188611.5|188481.5|188611.5|188481.5|1
1735248380000|2024-12-26 21:26:20|188609.1|188479.1|188609.1|188479.1|188609.1|188479.1|188609.1|188479.1|1
1735248400000|2024-12-26 21:26:40|188611.5|188481.5|188611.5|188481.5|188611.5|188481.5|188611.5|188481.5|1
1735248420000|2024-12-26 21:27:00|188609.1|188479.1|188609.1|188479.1|188609.1|188479.1|188609.1|188479.1|1
1735248450000|2024-12-26 21:27:30|188611.5|188481.5|188611.5|188481.5|188611.5|188481.5|188611.5|188481.5|1
1735248460000|2024-12-26 21:27:40|188608|188478|188605|188475|188608|188478|188605|188475|2
1735248470000|2024-12-26 21:27:50|188608|188478|188608|188478|188612|188482|188608|188478|3
1735248510000|2024-12-26 21:28:30|188612|188482|188612|188482|188612|188482|188612|188482|1
1735248520000|2024-12-26 21:28:40|188609.5|188479.5|188587.6|188457.6|188609.5|188479.5|188587.6|188457.6|5
1735248530000|2024-12-26 21:28:50|188577.4|188447.4|188547|188417|188577.4|188447.4|188539.8|188409.8|3
1735248540000|2024-12-26 21:29:00|188547.1|188417.1|188535.7|188405.7|188547.1|188417.1|188535.4|188405.4|7
1735248550000|2024-12-26 21:29:10|188538.6|188408.6|188530|188400|188538.9|188408.9|188530|188400|8
1735248560000|2024-12-26 21:29:20|188530.2|188400.2|188527.7|188397.7|188530.2|188400.2|188522|188392|7
1735248580000|2024-12-26 21:29:40|188529.5|188399.5|188529.5|188399.5|188529.5|188399.5|188529.5|188399.5|1
1735248590000|2024-12-26 21:29:50|188537|188407|188540|188410|188540|188410|188537|188407|2
1735248600000|2024-12-26 21:30:00|188539.6|188409.6|188542.4|188412.4|188542.4|188412.4|188539.6|188409.6|2
1735248610000|2024-12-26 21:30:10|188541.6|188411.6|188541.6|188411.6|188541.6|188411.6|188541.6|188411.6|1
1735248630000|2024-12-26 21:30:30|188544|188414|188533.5|188403.5|188544|188414|188533.5|188403.5|2
1735248650000|2024-12-26 21:30:50|188530.9|188400.9|188530.9|188400.9|188530.9|188400.9|188530.9|188400.9|1
1735248660000|2024-12-26 21:31:00|188589.2|188341.6|188589.2|188342.1|188589.2|188342.1|188589.2|188341.6|2
1735248670000|2024-12-26 21:31:10|188530.8|188400.8|188530.8|188400.8|188530.8|188400.8|188530.8|188400.8|1
1735248690000|2024-12-26 21:31:30|188529.6|188399.6|188529.6|188399.6|188529.6|188399.6|188529.6|188399.6|1
1735248700000|2024-12-26 21:31:40|188531.5|188401.5|188540.5|188410.5|188540.5|188410.5|188531.5|188401.5|3
1735248710000|2024-12-26 21:31:50|188543.5|188413.5|188549.5|188419.5|188549.5|188419.5|188543.5|188413.5|2
1735248720000|2024-12-26 21:32:00|188549|188419|188546|188416|188549|188419|188546|188416|2
1735248730000|2024-12-26 21:32:10|188538.3|188408.3|188538.3|188408.3|188538.3|188408.3|188538.3|188408.3|1
1735248750000|2024-12-26 21:32:30|188537.1|188407.1|188535.1|188405.1|188537.1|188407.1|188535.1|188405.1|2
1735248770000|2024-12-26 21:32:50|188539.5|188409.5|188539.5|188409.5|188539.5|188409.5|188539.5|188409.5|1
1735248780000|2024-12-26 21:33:00|188533.2|188403.2|188534.4|188404.4|188534.4|188404.4|188533.2|188403.2|2
1735248820000|2024-12-26 21:33:40|188542|188412|188542|188412|188542|188412|188542|188412|1
1735248840000|2024-12-26 21:34:00|188533.9|188403.9|188529.1|188399.1|188533.9|188403.9|188529.1|188399.1|2
1735248850000|2024-12-26 21:34:10|188530.4|188400.4|188532.3|188402.3|188532.3|188402.3|188530.4|188400.4|2
1735248870000|2024-12-26 21:34:30|188539.5|188409.5|188539.5|188409.5|188539.5|188409.5|188539.5|188409.5|1
1735248890000|2024-12-26 21:34:50|188532.6|188402.6|188532.6|188402.6|188532.6|188402.6|188532.6|188402.6|1
1735248910000|2024-12-26 21:35:10|188531.1|188401.1|188525.8|188395.8|188531.1|188401.1|188525.8|188395.8|4
1735248920000|2024-12-26 21:35:20|188526|188396|188526|188396|188526|188396|188526|188396|1
1735248950000|2024-12-26 21:35:50|188525.4|188395.4|188525.4|188395.4|188525.4|188395.4|188525.4|188395.4|1
1735248960000|2024-12-26 21:36:00|188524.4|188394.4|188523.4|188393.4|188524.4|188394.4|188523.4|188393.4|2
1735248980000|2024-12-26 21:36:20|188522|188392|188522|188392|188522|188392|188522|188392|1
1735248990000|2024-12-26 21:36:30|188524|188394|188527.8|188397.8|188527.8|188397.8|188524|188394|2
1735249010000|2024-12-26 21:36:50|188528|188398|188528|188398|188528|188398|188528|188398|1
1735249040000|2024-12-26 21:37:20|188531|188401|188531|188401|188531|188401|188531|188401|1
1735249050000|2024-12-26 21:37:30|188522.5|188392.5|188523.2|188393.2|188523.2|188393.2|188522.5|188392.5|2
1735249070000|2024-12-26 21:37:50|188522.2|188392.2|188522.2|188392.2|188522.2|188392.2|188522.2|188392.2|1
1735249080000|2024-12-26 21:38:00|188520.5|188390.5|188520.5|188390.5|188520.5|188390.5|188520.5|188390.5|1
1735249100000|2024-12-26 21:38:20|188522.6|188392.6|188522.6|188392.6|188522.6|188392.6|188522.6|188392.6|1
1735249110000|2024-12-26 21:38:30|188523.8|188393.8|188526.3|188396.3|188526.3|188396.3|188523.8|188393.8|2
1735249120000|2024-12-26 21:38:40|188525.1|188395.1|188525.1|188395.1|188525.1|188395.1|188525.1|188395.1|1
1735249140000|2024-12-26 21:39:00|188525.5|188395.5|188525.5|188395.5|188525.5|188395.5|188525.5|188395.5|1
1735249150000|2024-12-26 21:39:10|188526|188396|188526|188396|188526|188396|188526|188396|1
1735249160000|2024-12-26 21:39:20|188525.4|188395.4|188525.4|188395.4|188525.4|188395.4|188525.4|188395.4|1
1735249170000|2024-12-26 21:39:30|188525.6|188395.6|188525.6|188395.6|188525.6|188395.6|188525.6|188395.6|1
1735249180000|2024-12-26 21:39:40|188525.8|188395.8|188530.1|188400.1|188531.6|188401.6|188525.8|188395.8|3
1735249190000|2024-12-26 21:39:50|188529|188399|188526.5|188396.5|188529|188399|188526.5|188396.5|3
1735249200000|2024-12-26 21:40:00|188520|188390|188393.6|188263.6|188520|188390|188389.1|188259.1|14
1735249210000|2024-12-26 21:40:10|188390.6|188260.6|188404.3|188274.3|188435.4|188305.4|188390.6|188260.6|3
1735249220000|2024-12-26 21:40:20|188408.5|188278.5|188440.4|188310.4|188447.6|188317.6|188408.5|188278.5|6
1735249230000|2024-12-26 21:40:30|188439.1|188309.1|188465.4|188335.4|188465.4|188335.4|188431.4|188301.4|5
1735249240000|2024-12-26 21:40:40|188465.7|188335.7|188465.7|188335.7|188465.7|188335.7|188465.7|188335.7|1
1735249250000|2024-12-26 21:40:50|188465.4|188335.4|188468.4|188338.4|188468.5|188338.5|188465.4|188335.4|9
1735249260000|2024-12-26 21:41:00|188468.2|188338.2|188467.5|188337.5|188468.5|188338.5|188467.5|188337.5|7
1735249270000|2024-12-26 21:41:10|188468|188338|188467.5|188337.5|188468|188338|188467.5|188337.5|2
1735249280000|2024-12-26 21:41:20|188464.5|188334.5|188467.3|188337.3|188467.3|188337.3|188464.5|188334.5|2
1735249320000|2024-12-26 21:42:00|188464.5|188334.5|188469.5|188339.5|188469.5|188339.5|188464.5|188334.5|2
1735249330000|2024-12-26 21:42:10|188453.2|188363.2|188454.2|188364.2|188457.4|188367.4|188453.2|188363.2|3
1735249350000|2024-12-26 21:42:30|188455.7|188365.7|188452.3|188362.3|188455.7|188365.7|188452.3|188362.3|2
1735249370000|2024-12-26 21:42:50|188450.1|188360.1|188447.8|188357.8|188450.1|188360.1|188447.8|188357.8|2
1735249380000|2024-12-26 21:43:00|188465.5|188335.5|188468.5|188338.5|188468.5|188338.5|188465.5|188335.5|2
1735249400000|2024-12-26 21:43:20|188447.3|188357.3|188450.8|188360.8|188450.8|188360.8|188447.3|188357.3|2
1735249410000|2024-12-26 21:43:30|188447.7|188357.7|188448|188358|188451.1|188361.1|188447.6|188357.6|5
1735249430000|2024-12-26 21:43:50|188451.1|188361.1|188451.1|188361.1|188451.1|188361.1|188451.1|188361.1|1
1735249440000|2024-12-26 21:44:00|188447.3|188357.3|188447.3|188357.3|188447.3|188357.3|188447.3|188357.3|1
1735249450000|2024-12-26 21:44:10|188439.1|188349.1|188456|188326|188456|188349.1|188439.1|188326|2
1735249460000|2024-12-26 21:44:20|188436|188346|188456|188326|188456|188346|188436|188326|2
1735249480000|2024-12-26 21:44:40|188448.3|188318.3|188427|188297|188491.7|188318.3|188405.1|188234.4|16
1735249490000|2024-12-26 21:44:50|188427.3|188297.3|188429.2|188299.2|188429.4|188299.4|188427|188297|7
1735249500000|2024-12-26 21:45:00|188429.5|188299.5|188471|188252.1|188490|188299.5|188422.3|188214.6|12
1735249510000|2024-12-26 21:45:10|188468.5|188254.1|188491.5|188256.6|188500.5|188287.6|188417.3|188250.3|17
1735249520000|2024-12-26 21:45:20|188491|188257.1|188424.5|188294.5|188491|188294.5|188424.5|188257.1|4
1735249550000|2024-12-26 21:45:50|188412|188282|188412|188282|188412|188282|188412|188282|1
1735249570000|2024-12-26 21:46:10|188418|188288|188465.2|188265.1|188465.2|188302.5|188418|188265.1|4
1735249580000|2024-12-26 21:46:20|188429.9|188299.9|188429.9|188299.9|188429.9|188299.9|188429.9|188299.9|1
1735249600000|2024-12-26 21:46:40|188467.2|188265.5|188436.9|188306.9|188467.2|188306.9|188436.9|188265.5|2
1735249610000|2024-12-26 21:46:50|188447.3|188317.3|188634.9|188377.6|188634.9|188377.6|188447.3|188317.3|6
1735249620000|2024-12-26 21:47:00|188639.5|188376|188643.4|188374.5|188643.4|188376|188639.5|188374.5|2
1735249630000|2024-12-26 21:47:10|188639.9|188378.5|188612.6|188344.7|188639.9|188389.1|188612.6|188299.5|16
1735249640000|2024-12-26 21:47:20|188610.1|188347.2|188597.6|188359.7|188610.1|188359.7|188597.6|188347.2|10
1735249650000|2024-12-26 21:47:30|188597.1|188360.2|188594.6|188362.8|188597.1|188362.8|188594.6|188360.2|6
1735249660000|2024-12-26 21:47:40|188593.4|188375.2|188591.2|188359.7|188633.5|188375.2|188591.2|188291.5|11
1735249670000|2024-12-26 21:47:50|188585.7|188365.3|188585.7|188365.3|188585.7|188365.3|188585.7|188365.3|1
1735249680000|2024-12-26 21:48:00|188570.6|188375.7|188512.6|188382.6|188593.3|188410.5|188505.7|188323.4|11
1735249690000|2024-12-26 21:48:10|188504.3|188374.3|188581.8|188309.4|188606.8|188386|188504.3|188304.4|5
1735249700000|2024-12-26 21:48:20||188308.9||188308.9||188308.9||188308.9|1
1735249710000|2024-12-26 21:48:30|188510.4|188380.4|188581.8|188308.9|188581.8|188380.4|188510.4|188308.9|2
1735249720000|2024-12-26 21:48:40|188581.3|188309.9|188557.3|188334.9|188610.7|188369.8|188557.3|188305.9|8
1735249730000|2024-12-26 21:48:50|188511.2|188381.2|188549.7|188334.3|188590.6|188416.2|188511.2|188316.7|8
1735249740000|2024-12-26 21:49:00|188507.3|188377.3|188506|188376|188622.3|188404.8|188506|188313.1|14
1735249750000|2024-12-26 21:49:10|188506.2|188376.2|188598.9|188332|188625|188402.9|188506.2|188301.8|19
1735249760000|2024-12-26 21:49:20|188598.4||188598.4||188598.4||188598.4||1
1735249770000|2024-12-26 21:49:30|188639.3|188372.9|188643.4|188380.9|188643.4|188380.9|188639.3|188372.9|2
1735249780000|2024-12-26 21:49:40|188647.3|188379.4|188672|188398.5|188687|188398.5|188603.7|188322.8|18
1735249790000|2024-12-26 21:49:50|188675.4|188397.5|188675.4|188397.5|188675.4|188397.5|188675.4|188397.5|1
1735249800000|2024-12-26 21:50:00|188677.4|188391.5|188668.4|188395.1|188677.4|188396.6|188664|188391.5|3
1735249810000|2024-12-26 21:50:10|188667.9|188315.3|188604.9|188326.5|188678.7|188364.4|188588.4|188315.3|8
1735249820000|2024-12-26 21:50:20|188608.9|188314.5|188593.4|188320|188608.9|188320|188593.4|188314.5|3
1735249830000|2024-12-26 21:50:30|188521.5|188391.5|188593.4|188320|188593.4|188391.5|188521.5|188320|2
1735249840000|2024-12-26 21:50:40|188633|188304|188599.9|188323|188637.5|188383.7|188599.9|188304|4
1735249850000|2024-12-26 21:50:50|188526.5|188396.5|188526.5|188396.5|188526.5|188396.5|188526.5|188396.5|1
1735249870000|2024-12-26 21:51:10|188600.4|188322.5|188598.7|188321.8|188638.4|188362.6|188596.5|188321.8|7
1735249880000|2024-12-26 21:51:20|188587.7|188310.8|188585.2|188314.3|188612.4|188355.7|188581.7|188310.8|7
1735249890000|2024-12-26 21:51:30|188584.7|188314.9|188579.7|188314.3|188595|188326.6|188579.7|188313.3|4
1735249900000|2024-12-26 21:51:40|188579.2|188341.8|188585.4|188314.5|188610.5|188347.6|188579.2|188314.5|4
1735249910000|2024-12-26 21:51:50|188597.4|188314|188577.8|188327.4|188597.4|188338.9|188577.3|188314|6
1735249920000|2024-12-26 21:52:00|188517.4|188387.4|188637.9|188348.7|188647.4|188396|188517.4|188340|11
1735249930000|2024-12-26 21:52:10|188631.6|188361.3|188540.1|188410.1|188631.6|188410.1|188540.1|188349|12
1735249940000|2024-12-26 21:52:20|188531.6|188401.6|188573.2|188350.3|188648.4|188431.6|188531.6|188333.5|20
1735249950000|2024-12-26 21:52:30|188526.8|188396.8|188589.1|188326|188594.1|188420.5|188526.8|188321|5
1735249960000|2024-12-26 21:52:40|188573.7|188334|188526|188396|188573.7|188396|188515.3|188334|10
1735249970000|2024-12-26 21:52:50|188522.5|188392.5|188583.9|188318.5|188612.2|188392.5|188522.5|188318.5|5
1735249980000|2024-12-26 21:53:00|188552.9|188349|188552.9|188349|188552.9|188349|188552.9|188349|1
1735249990000|2024-12-26 21:53:10|188519.6|188389.6|188587.8|188324|188625|188403.4|188519.6|188307|9
1735250000000|2024-12-26 21:53:20|188559.8|188352.5|188559.8|188352.5|188559.8|188352.5|188559.8|188352.5|1
1735250020000|2024-12-26 21:53:40|188523.3|188393.3|188526.3|188396.3|188564.5|188434.5|188523.3|188353.5|5
1735250030000|2024-12-26 21:53:50|188526.1|188396.1|188526.1|188396.1|188526.1|188396.1|188526.1|188396.1|1
1735250050000|2024-12-26 21:54:10|188536.9|188406.9|188558.5|188353.5|188558.5|188426|188536.9|188353.5|3
1735250060000|2024-12-26 21:54:20|188558.9||188558.9||188558.9||188558.9||1
1735250080000|2024-12-26 21:54:40|188523.3|188393.3|188557.1|188353.5|188557.1|188426|188523.3|188353.5|4
1735250090000|2024-12-26 21:54:50|188557.6||188557.6||188557.6||188557.6||1
1735250110000|2024-12-26 21:55:10|188523.3|188393.3|188563.8|188347.4|188592.2|188393.3|188523.3|188300|10
1735250120000|2024-12-26 21:55:20|188556.3|188354.9|188519.3|188389.3|188584.2|188389.3|188519.3|188354.9|5
1735250130000|2024-12-26 21:55:30|188529.9|188399.9|188566.8|188332|188620.8|188419|188529.9|188311|7
1735250140000|2024-12-26 21:55:40|188554.3|188344.5|188595.9|188303.5|188595.9|188367.4|188553.3|188303.5|5
1735250150000|2024-12-26 21:55:50|188556|188344|188556|188344|188556|188344|188556|188344|1
1735250170000|2024-12-26 21:56:10|188555|188353.1|188618.7|188276.7|188648.8|188364.8|188555|188276.6|12
1735250180000|2024-12-26 21:56:20|188608.4|188308.8|188608.4|188308.8|188608.4|188308.8|188608.4|188308.8|1
1735250190000|2024-12-26 21:56:30|188618.7|188276.7|188618.7|188276.7|188618.7|188276.7|188618.7|188276.7|1
1735250200000|2024-12-26 21:56:40|188632.6|188290.6|188619.1|188304.8|188650.5|188309.7|188614.7|188272.7|9
1735250210000|2024-12-26 21:56:50|188613.1|188310.8|188613.1|188310.8|188613.1|188310.8|188613.1|188310.8|1
1735250230000|2024-12-26 21:57:10|188603.5|188326.4|188624.7|188282.7|188624.7|188341.1|188603.5|188270.7|6
1735250240000|2024-12-26 21:57:20|188622.2|188310.1|188615.4|188273.4|188650.8|188315.2|188613.9|188271.9|5
1735250250000|2024-12-26 21:57:30|188611.4|188296.1|188622.6|188280.6|188642.3|188339.3|188610|188280.6|6
1735250260000|2024-12-26 21:57:40|188623.3|188302.1|188619.5|188277.5|188625.6|188304.1|188618.2|188277.5|5
1735250270000|2024-12-26 21:57:50|188615.5|188302.1|188615.5|188302.1|188615.5|188302.1|188615.5|188302.1|1
1735250280000|2024-12-26 21:58:00|188619.5|188277.5|188623.8|188281.8|188661|188319|188619.5|188277.5|5
1735250290000|2024-12-26 21:58:10|188621|188309.5|188623.6|188281.6|188657.4|188365|188621|188281.3|7
1735250300000|2024-12-26 21:58:20|188618.3|188310.8|188625.9|188283.9|188654|188365|188618.3|188277.4|9
1735250310000|2024-12-26 21:58:30|188624.6|188285|188619.6|188304.8|188662.3|188322.7|188619.6|188285|3
1735250320000|2024-12-26 21:58:40|188627.2|188288.7|188621.9|188279.9|188656.7|188362.3|188621.8|188279.8|5
1735250330000|2024-12-26 21:58:50|188620.3|188304.1|188620.3|188304.1|188620.3|188304.1|188620.3|188304.1|1
1735250340000|2024-12-26 21:59:00|188619.6|188277.6|188612.6|188270.6|188631.5|188289.5|188597.1|188255.1|7
1735250350000|2024-12-26 21:59:10|188612.9|188270.9|188627.1|188285.1|188627.1|188285.1|188612.8|188270.8|4
1735250360000|2024-12-26 21:59:20|188627.3|188285.3|188627.1|188285.1|188627.3|188285.3|188627.1|188285.1|2
1735250370000|2024-12-26 21:59:30|188612.5|188270.5|188611.4|188269.4|188612.5|188270.5|188608.5|188266.5|10
1735250380000|2024-12-26 21:59:40|188611.3|188269.3|188615.2|188273.2|188677.3|188335.3|188611.3|188269.3|7
1735250390000|2024-12-26 21:59:50|188615.1|188273.1|188633.7|188291.7|188681.9|188339.9|188612.8|188270.8|10
1735250420000|2024-12-26 22:00:20|188559.3|188217.3|188559.3|188217.3|188559.3|188217.3|188559.3|188217.3|1
1735250460000|2024-12-26 22:01:00|188564.1|188222.1|188566.8|188224.8|188566.8|188224.8|188564.1|188222.1|2
1735250500000|2024-12-26 22:01:40|188546|188204|188546|188204|188546|188204|188546|188204|1
1735251020000|2024-12-26 22:10:20|188614.8|188272.8|188683.2|188341.2|188683.2|188341.2|188614.8|188272.8|2
1735251090000|2024-12-26 22:11:30|188631.8|188289.8|188631.5|188289.5|188631.8|188289.8|188631.5|188289.5|3
1735251100000|2024-12-26 22:11:40|188631.8|188289.8|188631.5|188289.5|188631.8|188289.8|188631.5|188289.5|10
1735251110000|2024-12-26 22:11:50|188632.1|188290.1|188633.5|188291.5|188633.5|188291.5|188632.1|188290.1|6
1735252910000|2024-12-26 22:41:50|188556.1|188214.1|188475.9|188133.9|188556.1|188214.1|188475.9|188133.9|3
1735252950000|2024-12-26 22:42:30|188482.6|188140.6|188482.6|188140.6|188482.6|188140.6|188482.6|188140.6|1
1735252970000|2024-12-26 22:42:50|188482.5|188140.5|188482.5|188140.5|188482.5|188140.5|188482.5|188140.5|1
1735252980000|2024-12-26 22:43:00|188474.1|188132.1|188482.7|188140.7|188482.7|188140.7|188474.1|188132.1|4
1735252990000|2024-12-26 22:43:10|188482.6|188140.6|188482.5|188140.5|188482.7|188140.7|188482.5|188140.5|3
1735253000000|2024-12-26 22:43:20|188482.4|188140.4|188483.5|188141.5|188483.5|188141.5|188482.4|188140.4|7
1735253280000|2024-12-26 22:48:00|188483.6|188141.6|188483.5|188141.5|188483.6|188141.6|188483.5|188141.5|2
1735254010000|2024-12-26 23:00:10|188660.1|188318.1|188636.2|188294.2|188677.2|188335.2|188636.2|188294.2|6
1735254020000|2024-12-26 23:00:20|188636.6|188294.6|188635.6|188293.6|188636.6|188294.6|188635.2|188293.2|6
1735254030000|2024-12-26 23:00:30|188636.2|188294.2|188636.2|188294.2|188636.2|188294.2|188636.2|188294.2|1
1735254040000|2024-12-26 23:00:40|188636.4|188294.4|188634.6|188292.6|188636.4|188294.4|188634.6|188292.6|2
1735254050000|2024-12-26 23:00:50|188621|188279|188621|188279|188621|188279|188621|188279|1
1735254060000|2024-12-26 23:01:00|188612|188270|188612|188270|188612|188270|188612|188270|1
1735254070000|2024-12-26 23:01:10|188612.7|188270.7|188612.7|188270.7|188612.7|188270.7|188612|188270|7
1735254080000|2024-12-26 23:01:20|188612|188270|188621|188279|188621|188279|188610.4|188268.4|11
1735254120000|2024-12-26 23:02:00|188623|188281|188622.4|188280.4|188623|188281|188622.4|188280.4|4
1735254130000|2024-12-26 23:02:10|188622.5|188280.5|188622.5|188280.5|188622.5|188280.5|188620.7|188278.7|3
1735254140000|2024-12-26 23:02:20|188622|188280|188622|188280|188627.3|188285.3|188617.7|188275.7|5
1735254150000|2024-12-26 23:02:30|188620.7|188278.7|188633.5|188291.5|188633.5|188291.5|188620.7|188278.7|2
1735254170000|2024-12-26 23:02:50|188630.4|188288.4|188630.4|188288.4|188630.4|188288.4|188630.4|188288.4|1
1735254180000|2024-12-26 23:03:00|188621.5|188279.5|188627.2|188285.2|188628.5|188286.5|188621.5|188279.5|8
1735254190000|2024-12-26 23:03:10|188617.2|188275.2|188593.4|188251.4|188617.4|188275.4|188590.7|188248.7|10
1735254200000|2024-12-26 23:03:20|188594.2|188252.2|188594.2|188252.2|188594.2|188252.2|188594.2|188252.2|1
1735254210000|2024-12-26 23:03:30|188605.4|188263.4|188605.4|188263.4|188605.4|188263.4|188605.4|188263.4|1
1735254220000|2024-12-26 23:03:40|188621|188279|188621|188279|188621|188279|188621|188279|1
1735254240000|2024-12-26 23:04:00|188615.4|188273.4|188615.4|188273.4|188617.2|188275.2|188613.4|188271.4|7
1735254250000|2024-12-26 23:04:10|188615.2|188273.2|188614.7|188272.7|188621|188279|188614.4|188272.4|6
1735254260000|2024-12-26 23:04:20|188615.2|188273.2|188621|188279|188621|188279|188587|188245|5
1735254270000|2024-12-26 23:04:30|188615|188273|188615.4|188273.4|188616.4|188274.4|188615|188273|5
1735254280000|2024-12-26 23:04:40|188616.4|188274.4|188621|188279|188621|188279|188615.4|188273.4|3
1735254320000|2024-12-26 23:05:20|188618.9|188276.9|188615.2|188273.2|188618.9|188276.9|188615.2|188273.2|3
1735254330000|2024-12-26 23:05:30|188614.7|188272.7|188618.4|188276.4|188621|188279|188614.7|188272.7|3
1735254340000|2024-12-26 23:05:40|188619.2|188277.2|188621|188279|188621|188279|188619.2|188277.2|2
1735254480000|2024-12-26 23:08:00|188622.7|188280.7|188623.4|188281.4|188623.4|188281.4|188622.7|188280.7|2
1735254490000|2024-12-26 23:08:10|188621.9|188279.9|188622.2|188280.2|188622.4|188280.4|188621.9|188279.9|4
1735254500000|2024-12-26 23:08:20|188621|188279|188621|188279|188621|188279|188621|188279|1
1735254510000|2024-12-26 23:08:30|188617.5|188275.5|188620|188278|188620.7|188278.7|188617.5|188275.5|3
1735254520000|2024-12-26 23:08:40|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254540000|2024-12-26 23:09:00|188620|188278|188620|188278|188620|188278|188620|188278|1
1735254550000|2024-12-26 23:09:10|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254580000|2024-12-26 23:09:40|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254590000|2024-12-26 23:09:50|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254600000|2024-12-26 23:10:00|188619|188277|188618.7|188276.7|188619|188277|188616.4|188274.4|4
1735254610000|2024-12-26 23:10:10|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254620000|2024-12-26 23:10:20|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254650000|2024-12-26 23:10:50|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254690000|2024-12-26 23:11:30|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254700000|2024-12-26 23:11:40|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254720000|2024-12-26 23:12:00|188619.7|188277.7|188619|188277|188619.7|188277.7|188616.2|188274.2|5
1735254730000|2024-12-26 23:12:10|188616.4|188274.4|188615.5|188273.5|188619|188277|188615.5|188273.5|5
1735254760000|2024-12-26 23:12:40|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254800000|2024-12-26 23:13:20|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254810000|2024-12-26 23:13:30|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254840000|2024-12-26 23:14:00|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254870000|2024-12-26 23:14:30|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254910000|2024-12-26 23:15:10|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254920000|2024-12-26 23:15:20|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735254960000|2024-12-26 23:16:00|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735254970000|2024-12-26 23:16:10|188621|188279|188621|188279|188621|188279|188621|188279|1
1735254980000|2024-12-26 23:16:20|188615.7|188273.7|188615.7|188273.7|188615.7|188273.7|188615.4|188273.4|3
1735254990000|2024-12-26 23:16:30|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255030000|2024-12-26 23:17:10|188615.5|188273.5|188618.3|188276.3|188618.3|188276.3|188615.5|188273.5|2
1735255040000|2024-12-26 23:17:20|188619.5|188277.5|188619.5|188277.5|188619.5|188277.5|188614.7|188272.7|3
1735255050000|2024-12-26 23:17:30|188615|188273|188618.3|188276.3|188618.3|188276.3|188614.7|188272.7|4
1735255060000|2024-12-26 23:17:40|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255090000|2024-12-26 23:18:10|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255120000|2024-12-26 23:18:40|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255140000|2024-12-26 23:19:00|188616.2|188274.2|188616.2|188274.2|188616.2|188274.2|188616.2|188274.2|1
1735255150000|2024-12-26 23:19:10|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255170000|2024-12-26 23:19:30|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255200000|2024-12-26 23:20:00|188615|188273|188618.7|188276.7|188618.7|188276.7|188615|188273|4
1735255210000|2024-12-26 23:20:10|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255220000|2024-12-26 23:20:20|188619.4|188277.4|188619.9|188277.9|188619.9|188277.9|188616.4|188274.4|5
1735255230000|2024-12-26 23:20:30|188619.4|188277.4|188615.5|188273.5|188619.4|188277.4|188615.5|188273.5|3
1735255250000|2024-12-26 23:20:50|188619.4|188277.4|188619.4|188277.4|188619.4|188277.4|188619.4|188277.4|1
1735255260000|2024-12-26 23:21:00|188619.9|188277.9|188619.9|188277.9|188619.9|188277.9|188619.9|188277.9|1
1735255270000|2024-12-26 23:21:10|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255280000|2024-12-26 23:21:20|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255310000|2024-12-26 23:21:50|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255330000|2024-12-26 23:22:10|188615.5|188273.5|188618.3|188276.3|188618.3|188276.3|188615.5|188273.5|2
1735255350000|2024-12-26 23:22:30|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255360000|2024-12-26 23:22:40|188619.7|188277.7|188619.7|188277.7|188619.7|188277.7|188619.7|188277.7|1
1735255370000|2024-12-26 23:22:50|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255380000|2024-12-26 23:23:00|188620.5|188278.5|188619.4|188277.4|188620.5|188278.5|188617.4|188275.4|4
1735255390000|2024-12-26 23:23:10|188620.9|188278.9|188618.3|188276.3|188620.9|188278.9|188618.3|188276.3|2
1735255400000|2024-12-26 23:23:20|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255420000|2024-12-26 23:23:40|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255440000|2024-12-26 23:24:00|188619.7|188277.7|188619.7|188277.7|188619.7|188277.7|188615.4|188273.4|4
1735255450000|2024-12-26 23:24:10|188618.3|188276.3|188615.5|188273.5|188618.3|188276.3|188615.5|188273.5|2
1735255470000|2024-12-26 23:24:30|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255500000|2024-12-26 23:25:00|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255530000|2024-12-26 23:25:30|188616|188274|188618.3|188276.3|188618.3|188276.3|188616|188274|2
1735255540000|2024-12-26 23:25:40|188619|188277|188619.5|188277.5|188619.5|188277.5|188614.9|188272.9|5
1735255550000|2024-12-26 23:25:50|188619.4|188277.4|188618.3|188276.3|188619.4|188277.4|188618.3|188276.3|2
1735255560000|2024-12-26 23:26:00|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255580000|2024-12-26 23:26:20|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|188618.3|188276.3|1
1735255610000|2024-12-26 23:26:50|188620|188278|188620.4|188278.4|188620.4|188278.4|188620|188278|2
1735255630000|2024-12-26 23:27:10|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255640000|2024-12-26 23:27:20|188620.4|188278.4|188620.4|188278.4|188620.4|188278.4|188620.4|188278.4|1
1735255650000|2024-12-26 23:27:30|188615.5|188273.5|188618.3|188276.3|188618.3|188276.3|188615.5|188273.5|2
1735255680000|2024-12-26 23:28:00|188615.5|188273.5|188618.5|188276.5|188618.5|188276.5|188615.5|188273.5|2
1735255690000|2024-12-26 23:28:10|188615.5|188273.5|188618.3|188276.3|188618.3|188276.3|188615.5|188273.5|2
1735255720000|2024-12-26 23:28:40|188620|188278|188617|188275|188620|188278|188617|188275|2
1735255730000|2024-12-26 23:28:50|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255740000|2024-12-26 23:29:00|188615|188273|188615|188273|188615|188273|188605.5|188263.5|4
1735255750000|2024-12-26 23:29:10|188619|188277|188618.3|188276.3|188619|188277|188618.3|188276.3|2
1735255780000|2024-12-26 23:29:40|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255790000|2024-12-26 23:29:50|188606.5|188264.5|188616|188274|188617|188275|188606.5|188264.5|3
1735255800000|2024-12-26 23:30:00|188620|188278|188620.3|188278.3|188620.3|188278.3|188619|188277|3
1735255810000|2024-12-26 23:30:10|188620.2|188278.2|188616.9|188274.9|188621|188279|188616.9|188274.9|5
1735255820000|2024-12-26 23:30:20|188620.9|188278.9|188617.4|188275.4|188620.9|188278.9|188617.4|188275.4|4
1735255830000|2024-12-26 23:30:30|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255860000|2024-12-26 23:31:00|188617.5|188275.5|188619.4|188277.4|188619.9|188277.9|188617.5|188275.5|3
1735255870000|2024-12-26 23:31:10|188617.4|188275.4|188617.4|188275.4|188617.4|188275.4|188617.4|188275.4|1
1735255890000|2024-12-26 23:31:30|188615.5|188273.5|188609.5|188267.5|188615.5|188273.5|188606|188264|4
1735255900000|2024-12-26 23:31:40|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|188615.5|188273.5|1
1735255910000|2024-12-26 23:31:50|188617.4|188275.4|188617.4|188275.4|188617.4|188275.4|188617.4|188275.4|1
1735255920000|2024-12-26 23:32:00|188619.4|188277.4|188627.7|188285.7|188668|188326|188616.2|188274.2|14
1735255930000|2024-12-26 23:32:10|188627.9|188285.9|188627.2|188285.2|188627.9|188285.9|188627.1|188285.1|3
1735255940000|2024-12-26 23:32:20|188628.2|188286.2|188627.6|188285.6|188628.2|188286.2|188625.9|188283.9|3
1735255950000|2024-12-26 23:32:30|188627.9|188285.9|188625|188283|188628.2|188286.2|188625|188283|4
1735255970000|2024-12-26 23:32:50|188624.5|188282.5|188624.5|188282.5|188624.5|188282.5|188624.5|188282.5|1
1735255980000|2024-12-26 23:33:00|188622.2|188280.2|188622.2|188280.2|188622.2|188280.2|188622.2|188280.2|1
1735255990000|2024-12-26 23:33:10|188619.8|188279.2|188619.8|188279.2|188619.8|188279.2|188619.8|188279.2|1
1735256000000|2024-12-26 23:33:20|188619.5|188283.5|188619.2|188277.2|188622.5|188283.5|188619.2|188277.2|3
1735256010000|2024-12-26 23:33:30|188615.5|188273.5|188616.5|188274.5|188618.5|188276.5|188590|188248|6
1735256020000|2024-12-26 23:33:40|188618.5|188276.5|188615.5|188273.5|188618.5|188276.5|188615.5|188273.5|3
1735256030000|2024-12-26 23:33:50|188619.2|188277.2|188619.2|188277.2|188619.2|188277.2|188619.2|188277.2|1
1735256040000|2024-12-26 23:34:00|188618.7|188276.7|188620.2|188278.2|188620.2|188278.2|188618.7|188276.7|4
1735256050000|2024-12-26 23:34:10|188619.2|188277.2|188620.2|188278.2|188620.2|188278.2|188617.7|188275.7|4
1735256060000|2024-12-26 23:34:20|188619.5|188277.5|188605.5|188263.5|188619.5|188277.5|188605.5|188263.5|3
1735256090000|2024-12-26 23:34:50|188615.9|188273.9|188611|188278.7|188615.9|188278.7|188611|188273.9|2
1735256100000|2024-12-26 23:35:00|188610.7|188286.7|188677.2|188335.2|188683.5|188341.5|188569.3|188277.7|8
1735256110000|2024-12-26 23:35:10|188677.3|188335.3|188698.5|188356.5|188698.5|188356.5|188677.3|188335.3|2
1735256130000|2024-12-26 23:35:30|188663.2|188391.8|188655.9|188399.1|188663.2|188399.1|188655.9|188391.8|9
1735256140000|2024-12-26 23:35:40|188655.2|188399.8|188690|188348|188691|188402.5|188652.5|188341.5|9
1735256150000|2024-12-26 23:35:50|188691.5|188349.5|188691.5|188349.5|188691.5|188349.5|188691.5|188349.5|1
1735256160000|2024-12-26 23:36:00|188691|188349|188691|188349|188691|188349|188691|188349|1
1735256170000|2024-12-26 23:36:10|188701|188359|188701|188359|188701|188413.8|188646.2|188359|3
1735256180000|2024-12-26 23:36:20|188645.5|188414.5|188701|188359|188701|188414.5|188645.5|188359|2
1735256190000|2024-12-26 23:36:30|188645.5|188414.8|188645.5|188414.8|188645.5|188414.8|188645.5|188414.8|1
1735256200000|2024-12-26 23:36:40|188691.5|188349.5|188695|188353|188695|188353|188691.5|188349.5|2
1735256220000|2024-12-26 23:37:00|188645.2|188417.5|188645.2|188417.5|188645.2|188417.5|188645.2|188417.5|1
1735256250000|2024-12-26 23:37:30|188695|188353|188695|188353|188695|188353|188695|188353|1
1735256280000|2024-12-26 23:38:00|188702.3|188360.3|188645.2|188417.5|188702.3|188417.5|188645.2|188360.3|2
1735256290000|2024-12-26 23:38:10|188702.3|188360.3|188702.3|188360.3|188702.3|188360.3|188702.3|188360.3|1
1735256300000|2024-12-26 23:38:20|188645.2|188417.5|188645.2|188417.5|188645.2|188417.5|188645.2|188417.5|1
1735256310000|2024-12-26 23:38:30|188695|188353|188695.5|188353.5|188695.5|188353.5|188695|188353|2
1735256330000|2024-12-26 23:38:50|188702.5|188360.5|188702.5|188360.5|188702.5|188360.5|188702.5|188360.5|1
1735256340000|2024-12-26 23:39:00|188645.2|188417.8|188645.2|188417.8|188645.2|188417.8|188645.2|188417.8|1
1735256350000|2024-12-26 23:39:10|188702.2|188360.2|188702.2|188360.2|188702.2|188360.2|188702.2|188360.2|1
1735256360000|2024-12-26 23:39:20|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|1
1735256390000|2024-12-26 23:39:50|188645.2|188417.1|188645.2|188417.1|188645.2|188417.1|188645.2|188417.1|1
1735256420000|2024-12-26 23:40:20|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|1
1735256440000|2024-12-26 23:40:40|188702.2|188360.2|188645.2|188417.1|188702.2|188417.1|188645.2|188360.2|2
1735256470000|2024-12-26 23:41:10|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|1
1735256500000|2024-12-26 23:41:40|188645.2|188417.1|188645.2|188417.1|188645.2|188417.1|188645.2|188417.1|1
1735256530000|2024-12-26 23:42:10|188694.5|188352.5|188695|188353|188697|188355|188694.5|188352.5|3
1735256540000|2024-12-26 23:42:20|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|1
1735256550000|2024-12-26 23:42:30|188645.5|188416.8|188645.5|188416.8|188645.5|188416.8|188645.5|188416.8|1
1735256580000|2024-12-26 23:43:00|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|188694.5|188352.5|1
1735256610000|2024-12-26 23:43:30|188645.5|188416.8|188702.2|188360.2|188702.2|188416.8|188645.5|188360.2|2
1735256620000|2024-12-26 23:43:40|188604.3|188342.1|188773.1|188431.1|188792.1|188450.1|188604.3|188342.1|7
1735256630000|2024-12-26 23:43:50|188784.3|188442.3|188767.7|188425.7|188784.3|188442.3|188767.5|188425.5|3
1735256640000|2024-12-26 23:44:00|188767.5|188425.5|188760.5|188432.8|188767.5|188432.8|188760.5|188425.5|3
1735256650000|2024-12-26 23:44:10|188756.9|188436.1|188767.7|188425.7|188767.7|188454.5|188738.9|188425.7|9
1735256660000|2024-12-26 23:44:20|188770.5|188428.5|188771|188429|188771|188429|188770.5|188428.5|2
1735256670000|2024-12-26 23:44:30|188770.5|188428.5|188771|188429|188771|188429|188770.5|188428.5|4
1735256680000|2024-12-26 23:44:40|188770.5|188428.5|188762.7|188420.7|188770.5|188428.5|188762.5|188420.5|3
1735256690000|2024-12-26 23:44:50|188760.5|188418.5|188760.5|188418.5|188760.5|188418.5|188760.5|188418.5|1
1735256700000|2024-12-26 23:45:00|188707.2|188471.8|188760|188418|188760|188472.1|188706.9|188418|3
1735256710000|2024-12-26 23:45:10|188763|188421|188763|188421|188763|188421|188763|188421|1
1735256740000|2024-12-26 23:45:40|188704.5|188473.5|188759.5|188417.5|188759.5|188473.5|188704.5|188417.5|2
1735256750000|2024-12-26 23:45:50|188758.5|188416.5|188758.5|188416.5|188758.5|188416.5|188758.5|188416.5|1
1735256760000|2024-12-26 23:46:00|188703.2|188471.5|188703.2|188471.5|188703.2|188471.5|188703.2|188471.5|1
1735256770000|2024-12-26 23:46:10|188758|188416|188758|188416|188758|188416|188758|188416|1
1735256790000|2024-12-26 23:46:30|188758.5|188416.5|188758.4|188416.4|188767.9|188518.2|188758|188416|5
1735256800000|2024-12-26 23:46:40|188703.2|188471.8|188703.2|188471.8|188703.2|188471.8|188703.2|188471.8|1
1735256810000|2024-12-26 23:46:50|188758.7|188416.7|188758.7|188416.7|188758.7|188416.7|188758.7|188416.7|1
1735256820000|2024-12-26 23:47:00|188702.9|188472.5|188759|188417|188759|188472.5|188702.9|188417|2
1735256850000|2024-12-26 23:47:30|188702.9|188472.5|188758.7|188416.7|188758.7|188472.5|188702.9|188416.7|2
1735256860000|2024-12-26 23:47:40|188702.9|188472.5|188758.7|188416.7|188758.7|188472.5|188702.9|188416.7|2
1735256870000|2024-12-26 23:47:50|188759.3|188417.3|188759.3|188417.3|188759.3|188417.3|188759.3|188417.3|1
1735256880000|2024-12-26 23:48:00|188704.2|188472.5|188704.2|188472.5|188704.2|188472.5|188704.2|188472.5|1
1735256890000|2024-12-26 23:48:10|188761|188419|188761|188419|188761|188419|188761|188419|1
1735256910000|2024-12-26 23:48:30|188704.2|188472.5|188704.2|188472.5|188704.2|188472.5|188704.2|188472.5|1
1735256940000|2024-12-26 23:49:00|188759.4|188417.4|188761|188419|188761|188419|188759.4|188417.4|2
1735256970000|2024-12-26 23:49:30|188759.4|188417.4|188759.4|188417.4|188759.4|188417.4|188759.4|188417.4|1
1735256980000|2024-12-26 23:49:40|188703.9|188472.8|188703.9|188472.8|188703.9|188472.8|188703.9|188472.8|1
1735256990000|2024-12-26 23:49:50|188652.5|188522.5|188759.4|188417.4|188759.4|188522.5|188652.5|188417.4|2
1735257000000|2024-12-26 23:50:00|188759.8|188417.8|188686.1|188344.1|188759.8|188515|188569.3|188303.1|16
1735257010000|2024-12-26 23:50:10|188673.9|188331.9|188627.5|188497.5|188784|188547.5|188523.5|188281.3|22
1735257020000|2024-12-26 23:50:20|188757.5|188473.7|188657.2|188315.2|188757.5|188473.7|188636.8|188297.4|7
1735257030000|2024-12-26 23:50:30|188657|188315|188624.4|188494.4|188738.9|188530.7|188542.5|188239.5|20
1735257040000|2024-12-26 23:50:40|188615|188485|188581.8|188324.8|188683.5|188485|188560.6|188299.5|5
1735257050000|2024-12-26 23:50:50|188683.5|188341.5|188683.5|188341.5|188683.5|188341.5|188683.5|188341.5|1
1735257060000|2024-12-26 23:51:00|188682.9|188342.1|188660.5|188364.5|188682.9|188364.5|188660.5|188342.1|9
1735257070000|2024-12-26 23:51:10|188658.9|188366.1|188683.5|188341.5|188683.5|188372.5|188652.5|188341.5|6
1735257090000|2024-12-26 23:51:30|188700.5|188358.5|188701|188359|188701|188359|188700.5|188358.5|2
1735257100000|2024-12-26 23:51:40|188689.3|188347.3|188686.4|188344.4|188689.3|188347.3|188686.4|188344.4|2
1735257110000|2024-12-26 23:51:50|188634.2|188396.5|188632.9|188397.8|188634.2|188397.8|188632.9|188396.5|7
1735257120000|2024-12-26 23:52:00|188632.5|188398.5|188631.9|188398.8|188632.5|188398.8|188631.9|188398.5|2
1735257130000|2024-12-26 23:52:10|188692|188350|188692|188350|188692|188350|188692|188350|1
1735257150000|2024-12-26 23:52:30|188631.5|188399.1|188631.5|188399.1|188631.5|188399.1|188631.5|188399.1|1
1735257180000|2024-12-26 23:53:00|188692|188350|188692|188350|188692|188350|188692|188350|1
1735257210000|2024-12-26 23:53:30|188631.5|188399.1|188631.5|188399.1|188631.5|188399.1|188631.5|188399.1|1
1735257230000|2024-12-26 23:53:50|188640.8|188389.9|188686.3|188344.3|188686.3|188389.9|188640.8|188344.3|2
1735257240000|2024-12-26 23:54:00|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|1
1735257250000|2024-12-26 23:54:10|188686.5|188344.5|188686.5|188344.5|188686.5|188344.5|188686.5|188344.5|1
1735257260000|2024-12-26 23:54:20|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|1
1735257270000|2024-12-26 23:54:30|188692|188350|188692|188350|188692|188350|188692|188350|1
1735257290000|2024-12-26 23:54:50|188640.8|188389.9|188686.5|188344.5|188686.5|188389.9|188640.8|188344.5|2
1735257300000|2024-12-26 23:55:00|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|1
1735257320000|2024-12-26 23:55:20|188692|188350|188692|188350|188692|188350|188692|188350|1
1735257340000|2024-12-26 23:55:40|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|188640.8|188389.9|1
1735257370000|2024-12-26 23:56:10|188692|188350|188692|188350|188692|188350|188692|188350|1
1735257400000|2024-12-26 23:56:40|188640.8|188389.9|188685.5|188343.5|188685.5|188389.9|188640.8|188343.5|2
1735257410000|2024-12-26 23:56:50|188640.8|188388.2|188640.8|188388.2|188640.8|188388.2|188640.8|188388.2|1
1735257440000|2024-12-26 23:57:20|188689.5|188347.5|188689.5|188347.5|188689.5|188347.5|188689.5|188347.5|1
1735257450000|2024-12-26 23:57:30|188640.8|188388.2|188640.8|188388.2|188640.8|188388.2|188640.8|188388.2|1
1735257490000|2024-12-26 23:58:10|188689.5|188347.5|188689.5|188347.5|188689.5|188347.5|188689.5|188347.5|1
1735257510000|2024-12-26 23:58:30|188640.8|188388.2|188685.5|188343.5|188685.5|188388.2|188640.8|188343.5|2
1735257530000|2024-12-26 23:58:50|188640.8|188388.2|188640.8|188388.2|188640.8|188388.2|188640.8|188388.2|1
1735257540000|2024-12-26 23:59:00|188689.5|188347.5|188689.5|188347.5|188689.5|188347.5|188689.5|188347.5|1
1735257560000|2024-12-26 23:59:20|188690|188348|188640.8|188388.5|188690|188388.5|188640.8|188348|2
1735257580000|2024-12-26 23:59:40|188685.7|188343.7|188684.9|188342.9|188685.7|188343.7|188684.9|188342.9|2
1735257590000|2024-12-26 23:59:50|188640.8|188386.9|188640.8|188386.9|188640.8|188386.9|188640.8|188386.9|1
1735257600000|2024-12-27 00:00:00|188687.5|188345.5|188691|188349|188695|188353|188675.5|188333.5|10
1735257610000|2024-12-27 00:00:10|188700|188358|188696|188354|188700|188358|188696|188354|2
1735257620000|2024-12-27 00:00:20|188693.7|188351.7|188694.5|188352.5|188694.5|188352.5|188693.2|188351.2|3
1735257630000|2024-12-27 00:00:30|188694.6|188352.6|188692.7|188350.7|188695.2|188353.2|188692.7|188350.7|3
1735257640000|2024-12-27 00:00:40|188638.8|188404.6|188638.8|188404.6|188638.8|188404.6|188638.8|188404.6|1
1735257650000|2024-12-27 00:00:50|188650.5|188416.3|188713.1|188371.1|188713.3|188416.3|188650.5|188371.1|3
1735257660000|2024-12-27 00:01:00|188660.9|188423.3|188660.2|188424.3|188660.9|188424.3|188660.2|188423.3|4
1735257670000|2024-12-27 00:01:10|188659.9|188424.7|188713.1|188371.1|188713.3|188425|188659.2|188371.1|6
1735257680000|2024-12-27 00:01:20|188719|188377|188723|188381|188723|188381|188719|188377|3
1735257690000|2024-12-27 00:01:30|188722.5|188380.5|188722.5|188380.5|188722.5|188380.5|188722.5|188380.5|1
1735257700000|2024-12-27 00:01:40|188723|188381|188721.5|188379.5|188723|188381|188721.5|188379.5|2
1735257710000|2024-12-27 00:01:50|188665.9|188434.7|188721.3|188379.3|188721.3|188434.7|188665.9|188379.3|2
1735257720000|2024-12-27 00:02:00|188721|188379|188721.3|188379.3|188721.3|188379.3|188721|188379|2
1735257730000|2024-12-27 00:02:10|188722.5|188380.5|188722.5|188380.5|188722.5|188380.5|188722.5|188380.5|1
1735257750000|2024-12-27 00:02:30|188720|188378|188722|188380|188722|188380|188720|188378|2
1735257760000|2024-12-27 00:02:40|188721.4|188379.4|188721.1|188379.6|188721.4|188379.6|188721.1|188379.4|2
1735257770000|2024-12-27 00:02:50|188665.5|188435.3|188665.5|188435.3|188665.5|188435.3|188665.5|188435.3|1
1735257780000|2024-12-27 00:03:00|188721.1|188379.6|188716.8|188379.6|188721.1|188379.6|188716.5|188376.6|7
1735257790000|2024-12-27 00:03:10|188715.1|188377.9|188716|188374|188716.1|188381.9|188714.8|188374|4
1735257800000|2024-12-27 00:03:20|188715|188373|188713.5|188371.5|188718.5|188376.5|188712.5|188370.5|8
1735257810000|2024-12-27 00:03:30|188712.5|188370.5|188702.2|188378.3|188713.5|188378.3|188702.2|188369|6
1735257820000|2024-12-27 00:03:40|188701.9||188701.5||188701.9||188701.5||2
1735257830000|2024-12-27 00:03:50|188650.2|188429.7|188650.2|188429.7|188650.2|188429.7|188650.2|188429.7|1
1735257840000|2024-12-27 00:04:00|188699.9|188379|188713|188371|188713|188380|188698.9|188367.5|12
1735257850000|2024-12-27 00:04:10|188711.5|188369.5|188716|188374|188716.5|188374.5|188710.5|188368.5|9
1735257860000|2024-12-27 00:04:20|188716.5|188374.5|188715|188376|188716.5|188376|188713.5|188371.5|11
1735257870000|2024-12-27 00:04:30|188704|188387|188649.1|188438.3|188704|188438.3|188649.1|188387|4
1735257900000|2024-12-27 00:05:00|188691|188391|188687|188389|188691|188391|188687|188389|3
1735257920000|2024-12-27 00:05:20|188677.6|188397.9|188677.6|188397.9|188677.6|188397.9|188677.6|188397.9|1
1735257930000|2024-12-27 00:05:30|188677.1|188397.4|188642.3|188432.4|188677.1|188432.4|188642.3|188397.4|3
1735257960000|2024-12-27 00:06:00|188686|188389|188686|188389|188686|188389|188686|188389|1
1735257980000|2024-12-27 00:06:20|188642.3|188432.4|188642.3|188432.4|188642.3|188432.4|188642.3|188432.4|1
1735258020000|2024-12-27 00:07:00|188686|188389|188686|188389|188686|188389|188686|188389|1
1735258040000|2024-12-27 00:07:20|188642.3|188432.4|188642.3|188432.4|188642.3|188432.4|188642.3|188432.4|1
1735258070000|2024-12-27 00:07:50|188686|188389|188684|188387|188686|188389|188684|188387|3
1735258090000|2024-12-27 00:08:10|188675.6|188396.5|188675.6|188396.5|188675.6|188396.5|188675.6|188396.5|1
1735258100000|2024-12-27 00:08:20|188706.9|188364.9|188706.9|188364.9|188706.9|188364.9|188706.9|188364.9|1
1735258130000|2024-12-27 00:08:50|188684|188387|188684|188387|188684|188387|188684|188387|1
1735258140000|2024-12-27 00:09:00|188706|188364|188706|188364|188706|188364|188706|188364|1
1735258150000|2024-12-27 00:09:10|188683|188387|188706.4|188364.4|188706.4|188387|188683|188364.4|2
1735258190000|2024-12-27 00:09:50|188683|188387|188683|188387|188683|188387|188683|188387|1
1735258210000|2024-12-27 00:10:10|188706.4|188364.4|188706.4|188364.4|188706.4|188364.4|188706.4|188364.4|1
1735258230000|2024-12-27 00:10:30|188706.6|188364.6|188708.9|188366.9|188710.1|188368.1|188706.4|188364.4|5
1735258240000|2024-12-27 00:10:40|188710.5|188368.5|188710.5|188368.5|188710.5|188368.5|188710.5|188368.5|1
1735258260000|2024-12-27 00:11:00|188686|188393|188710.1|188368.1|188710.1|188393|188686|188368.1|2
1735258270000|2024-12-27 00:11:10|188709.9|188367.9|188708.2|188366.2|188709.9|188367.9|188708.2|188366.2|3
1735258280000|2024-12-27 00:11:20|188707.8|188365.8|188707.8|188365.8|188707.8|188365.8|188707.8|188365.8|1
1735258290000|2024-12-27 00:11:30|188707|188365|188707|188365|188707|188365|188707|188365|1
1735258300000|2024-12-27 00:11:40|188681|188391|188681|188391|188681|188391|188681|188391|1
1735258320000|2024-12-27 00:12:00|188707.5|188365.5|188707.5|188365.5|188707.5|188365.5|188707.5|188365.5|1
1735258340000|2024-12-27 00:12:20|188707.8|188365.8|188705.8|188363.8|188707.8|188365.8|188705.8|188363.8|5
1735258350000|2024-12-27 00:12:30|188706.5|188364.5|188707|188365|188707.8|188365.8|188706.5|188364.5|3
1735258360000|2024-12-27 00:12:40|188672|188400|188672|188400|188672|188400|188672|188400|1
1735258370000|2024-12-27 00:12:50|188707|188365|188707.8|188365.8|188707.9|188365.9|188707|188365|3
1735258380000|2024-12-27 00:13:00|188707.6|188365.6|188707.6|188365.6|188707.6|188365.6|188707.6|188365.6|1
1735258390000|2024-12-27 00:13:10|188707.8|188365.8|188707.8|188365.8|188707.8|188365.8|188707.8|188365.8|1
1735258400000|2024-12-27 00:13:20|188707.9|188365.9|188707|188365|188707.9|188365.9|188707|188365|2
1735258410000|2024-12-27 00:13:30|188670|188402|188670|188402|188670|188402|188670|188402|1
1735258420000|2024-12-27 00:13:40|188707|188365|188707|188365|188707|188365|188707|188365|1
1735258430000|2024-12-27 00:13:50|188707.4|188365.4|188707.3|188365.3|188707.4|188365.4|188707.3|188365.3|2
1735258440000|2024-12-27 00:14:00|188707.4|188365.4|188707.4|188365.4|188707.4|188365.4|188707.4|188365.4|1
1735258460000|2024-12-27 00:14:20|188707|188365|188670|188402|188707|188402|188670|188365|2
1735258470000|2024-12-27 00:14:30|188707|188365|188707|188365|188707|188365|188707|188365|1
1735258480000|2024-12-27 00:14:40|188669|188403|188707.3|188365.3|188707.3|188403|188669|188365.3|2
1735258500000|2024-12-27 00:15:00|188707.4|188365.4|188708.9|188366.9|188708.9|188366.9|188707.4|188365.4|3
1735258510000|2024-12-27 00:15:10|188670|188407|188670|188407|188670|188407|188670|188407|1
1735258540000|2024-12-27 00:15:40|188709.4|188367.4|188709.4|188367.4|188709.4|188367.4|188709.4|188367.4|1
1735258570000|2024-12-27 00:16:10|188670|188407|188670|188407|188670|188407|188670|188407|1
1735258590000|2024-12-27 00:16:30|188709.4|188367.4|188709.4|188367.4|188709.4|188367.4|188709.4|188367.4|1
1735258630000|2024-12-27 00:17:10|188670|188407|188670|188407|188670|188407|188670|188407|1
1735258650000|2024-12-27 00:17:30|188709.4|188367.4|188709.4|188367.4|188709.4|188367.4|188709.4|188367.4|1
1735258660000|2024-12-27 00:17:40|188645.6|188431|188645.6|188431|188645.6|188431|188645.6|188431|1
1735258670000|2024-12-27 00:17:50|188638.2|188423.5|188619.3|188399.7|188638.2|188423.5|188619.3|188399.2|12
1735258680000|2024-12-27 00:18:00|188621.3|188401.7|188592|188368.1|188645.8|188429.6|188592|188362.8|16
1735258690000|2024-12-27 00:18:10|188591|188369.1|188646.3|188429.8|188653|188429.8|188590|188369.1|13
1735258700000|2024-12-27 00:18:20|188645.3|188430.8|188649|188427.3|188651.5|188434.1|188642|188424.8|10
1735258710000|2024-12-27 00:18:30|188648.5|188427.8|188644|188432.3|188648.5|188432.3|188644|188427.8|10
1735258720000|2024-12-27 00:18:40|188643.5|188432.9|188662|188415|188665|188433.3|188643|188412|6
1735258730000|2024-12-27 00:18:50|188661|188416|188659|188418|188661|188418|188659|188416|3
1735258740000|2024-12-27 00:19:00|188658|188419|188640.5|188437.8|188658|188437.8|188640.5|188419|2
1735258750000|2024-12-27 00:19:10|188640|188438.3|188602.1|188472.1|188640|188472.1|188602.1|188435.8|3
1735258770000|2024-12-27 00:19:30|188651|188418|188651|188418|188651|188418|188651|188418|1
1735258800000|2024-12-27 00:20:00|188604.5|188474.5|188604.5|188474.5|188604.5|188474.5|188604.5|188474.5|1
1735258830000|2024-12-27 00:20:30|188651|188418|188651|188418|188651|188418|188651|188418|1
1735258840000|2024-12-27 00:20:40||188419||188419||188419||188419|1
1735258850000|2024-12-27 00:20:50|188605.6|188475.6|188605.6|188475.6|188605.6|188475.6|188605.6|188475.6|1
1735258890000|2024-12-27 00:21:30|188651|188419|188651|188419|188651|188419|188651|188419|1
1735258910000|2024-12-27 00:21:50|188605.6|188475.6|188605.6|188475.6|188605.6|188475.6|188605.6|188475.6|1
1735258940000|2024-12-27 00:22:20|188651|188419|188651|188419|188651|188419|188651|188419|1
1735258960000|2024-12-27 00:22:40|188605.6|188475.6|188646.2|188435|188646.2|188475.6|188605.6|188435|2
1735258990000|2024-12-27 00:23:10|188646.6|188435.5|188661|188408|188662|188436|188645.6|188408|6
1735259020000|2024-12-27 00:23:40|188645.1|188435.5|188645.1|188435.5|188645.1|188435.5|188645.1|188435.5|1
1735259050000|2024-12-27 00:24:10|188661|188408|188661|188408|188661|188408|188661|188408|1
1735259070000|2024-12-27 00:24:30|188644.6|188434.9|188644.6|188434.9|188644.6|188434.9|188644.6|188434.9|1
1735259090000|2024-12-27 00:24:50|188610|188480|188644.6|188434.9|188644.6|188480|188610|188434.9|2
1735259110000|2024-12-27 00:25:10|188661|188408|188661|188408|188661|188408|188661|188408|1
1735259120000|2024-12-27 00:25:20|188660|188409|188660|188409|188660|188409|188660|188409|2
1735259130000|2024-12-27 00:25:30|188643.7|188435.1|188643.7|188435.1|188643.7|188435.1|188643.7|188435.1|1
1735259160000|2024-12-27 00:26:00|188660|188409|188660|188409|188660|188409|188660|188409|1
1735259170000|2024-12-27 00:26:10|188661|188410|188661|188411|188661|188411|188661|188410|5
1735259180000|2024-12-27 00:26:20|188662|188412|188643.3|188436.1|188662|188436.1|188643.3|188411|7
1735259190000|2024-12-27 00:26:30|188643.7|188436.6|188643.3|188437.1|188643.7|188437.6|188643.3|188436.6|8
1735259200000|2024-12-27 00:26:40|188643.7|188438.1|188642.2|188437.6|188643.7|188438.1|188642.2|188437.1|6
1735259210000|2024-12-27 00:26:50|188642.7|188438.1|188656|188415|188658|188438.1|188642.2|188415|6
1735259220000|2024-12-27 00:27:00|188657|188416|188657|188416|188658|188417|188657|188416|6
1735259230000|2024-12-27 00:27:10|188658|188418|188657|188418|188658|188418|188656|188417|4
1735259240000|2024-12-27 00:27:20|188642.3|188439.6|188641.8|188439.1|188642.3|188439.6|188641.8|188439.1|2
1735259250000|2024-12-27 00:27:30|188642.3|188439.6|188641.8|188439.6|188642.3|188439.6|188641.8|188439.6|2
1735259260000|2024-12-27 00:27:40|188641.3|188439.1|188641.3|188439.6|188641.8|188440.1|188640.8|188439.1|6
1735259270000|2024-12-27 00:27:50|188640.8|188440.1|188651|188418|188653|188440.1|188639.3|188417|10
1735259280000|2024-12-27 00:28:00|188650|188417|188651|188420|188652|188420|188650|188417|7
1735259290000|2024-12-27 00:28:10|188650|188419|188604.1|188474.1|188650|188474.1|188604.1|188419|4
1735259300000|2024-12-27 00:28:20|188604.6|188474.6|188604.3|188474.3|188605.1|188475.1|188604.3|188474.3|3
1735259330000|2024-12-27 00:28:50|188649|188420|188649|188420|188649|188420|188649|188420|1
1735259350000|2024-12-27 00:29:10|188604.3|188474.3|188604.3|188474.3|188604.3|188474.3|188604.3|188474.3|1
1735259380000|2024-12-27 00:29:40|188649|188420|188649|188420|188649|188420|188649|188420|1
1735259400000|2024-12-27 00:30:00|188708|188366|188609|188479|188708|188479|188609|188363|5
1735259440000|2024-12-27 00:30:40|188706|188364|188706|188364|188706|188364|188706|188364|1
1735259450000|2024-12-27 00:30:50|188706|188364|188707|188365|188707|188365|188706|188364|2
1735259460000|2024-12-27 00:31:00|188610|188480|188610|188480|188610|188480|188610|188480|1
1735259500000|2024-12-27 00:31:40|188706|188364|188706|188364|188708|188366|188706|188364|3
1735259510000|2024-12-27 00:31:50|188699|188357|188604|188474|188699|188474|188604|188357|2
1735259540000|2024-12-27 00:32:20|188712|188370|188710|188368|188714|188372|188710|188368|5
1735259550000|2024-12-27 00:32:30|188709|188367|188709|188367|188709|188367|188709|188367|1
1735259560000|2024-12-27 00:32:40|188708|188366|188608|188478|188709|188478|188608|188366|3
1735259590000|2024-12-27 00:33:10|188708|188366|188708|188366|188708|188366|188708|188366|1
1735259610000|2024-12-27 00:33:30|188708|188366|188708|188366|188708|188366|188708|188366|1
1735259620000|2024-12-27 00:33:40|188608|188478|188608|188478|188608|188478|188608|188478|1
1735259650000|2024-12-27 00:34:10|188711|188369|188712|188370|188714|188372|188711|188369|4
1735259660000|2024-12-27 00:34:20|188712|188370|188711|188369|188712|188370|188709|188367|4
1735259670000|2024-12-27 00:34:30|188712|188370|188611|188481|188712|188481|188611|188370|3
1735259700000|2024-12-27 00:35:00|188711|188369|188711|188369|188711|188369|188711|188369|1
1735259710000|2024-12-27 00:35:10|188710|188368|188710|188368|188710|188368|188709|188367|3
1735259720000|2024-12-27 00:35:20|188710|188368|188712|188370|188712|188370|188710|188368|3
1735259730000|2024-12-27 00:35:30|188611|188481|188611|188481|188611|188481|188611|188481|1
1735259760000|2024-12-27 00:36:00|188712|188370|188712|188370|188712|188370|188712|188370|1
1735259770000|2024-12-27 00:36:10|188711|188369|188712|188370|188712|188370|188711|188369|2
1735259780000|2024-12-27 00:36:20|188712|188370|188611|188481|188712|188481|188611|188370|2
1735259810000|2024-12-27 00:36:50|188710|188368|188710|188368|188710|188368|188710|188368|1
1735259820000|2024-12-27 00:37:00|188712|188370|188712|188370|188712|188370|188712|188370|1
1735259830000|2024-12-27 00:37:10|188711|188369|188712|188370|188712|188370|188711|188369|2
1735259840000|2024-12-27 00:37:20|188714|188372|188600|188470|188714|188470|188600|188366|3
1735259870000|2024-12-27 00:37:50|188710|188368|188710|188368|188710|188368|188710|188368|1
1735259880000|2024-12-27 00:38:00|188708|188366|188712|188370|188712|188370|188708|188366|3
1735259890000|2024-12-27 00:38:10|188707|188365|188610|188480|188707|188480|188610|188363|3
1735259920000|2024-12-27 00:38:40|188712|188370|188711|188369|188712|188370|188711|188369|2
1735259930000|2024-12-27 00:38:50|188706|188364|188708|188366|188710|188368|188704|188362|5
1735259950000|2024-12-27 00:39:10|188610|188480|188610|188480|188610|188480|188610|188480|1
1735259980000|2024-12-27 00:39:40|188706|188364|188710|188368|188710|188368|188706|188364|2
1735259990000|2024-12-27 00:39:50|188708|188366|188710|188368|188710|188368|188707|188365|4
1735260000000|2024-12-27 00:40:00|188710|188368|188610|188480|188710|188480|188610|188368|3
1735260030000|2024-12-27 00:40:30|188706|188364|188705|188363|188706|188364|188705|188363|2
1735260040000|2024-12-27 00:40:40|188706|188364|188707|188365|188707|188365|188706|188364|2
1735260050000|2024-12-27 00:40:50|188703|188361|188710|188368|188710|188368|188703|188361|3
1735260060000|2024-12-27 00:41:00|188610|188480|188610|188480|188610|188480|188610|188480|1
1735260090000|2024-12-27 00:41:30|188702|188360|188710|188368|188710|188368|188702|188360|4
1735260100000|2024-12-27 00:41:40|188710|188368|188708|188366|188710|188368|188708|188366|2
1735260110000|2024-12-27 00:41:50|188707|188365|188610|188480|188707|188480|188610|188365|2
1735260140000|2024-12-27 00:42:20|188706|188364|188706|188364|188706|188364|188706|188364|1
1735260150000|2024-12-27 00:42:30|188707|188365|188706|188364|188708|188366|188706|188364|4
1735260160000|2024-12-27 00:42:40|188705|188363|188715|188373|188715|188373|188705|188363|5
1735260170000|2024-12-27 00:42:50|188610|188480|188610|188480|188610|188480|188610|188480|1
1735260200000|2024-12-27 00:43:20|188715|188373|188711|188369|188715|188373|188705|188363|5
1735260210000|2024-12-27 00:43:30|188710|188368|188712|188370|188712|188370|188704|188362|5
1735260220000|2024-12-27 00:43:40|188712|188370|188611|188481|188712|188481|188611|188370|2
1735260260000|2024-12-27 00:44:20|188712|188370|188712|188370|188712|188370|188710|188368|4
1735260270000|2024-12-27 00:44:30|188711|188369|188712|188370|188712|188370|188710|188368|3
1735260280000|2024-12-27 00:44:40|188612|188482|188612|188482|188612|188482|188612|188482|1
1735260310000|2024-12-27 00:45:10|188652|188429|188652|188429|188652|188429|188652|188429|1
1735260330000|2024-12-27 00:45:30|188609|188479|188609|188479|188609|188479|188609|188479|1
1735260360000|2024-12-27 00:46:00|188652|188429|188652|188429|188652|188429|188652|188429|1
1735260370000|2024-12-27 00:46:10|188650|188428|188600.7|188470.7|188650|188470.7|188598.2|188428|4
1735260380000|2024-12-27 00:46:20|188600.2|188470.2|188600.2|188470.2|188600.2|188470.2|188600.2|188470.2|1
1735260400000|2024-12-27 00:46:40|188646|188426|188646|188426|188646|188426|188646|188426|1
1735260420000|2024-12-27 00:47:00|188605.1|188475.1|188605.1|188475.1|188605.1|188475.1|188605.1|188475.1|1
1735260430000|2024-12-27 00:47:10|188606.9|188476.9|188607.2|188477.2|188607.2|188477.2|188606.9|188476.9|2
1735260440000|2024-12-27 00:47:20|188606.4|188476.4|188605.9|188475.9|188606.4|188476.4|188605.9|188475.9|2
1735260450000|2024-12-27 00:47:30|188649|188426|188648|188426|188649|188426|188648|188426|2
1735260460000|2024-12-27 00:47:40|188647||188647||188647||188647||1
1735260480000|2024-12-27 00:48:00|188605.8|188475.8|188605.8|188475.8|188605.8|188475.8|188605.8|188475.8|1
1735260510000|2024-12-27 00:48:30|188647|188426|188647|188426|188647|188426|188647|188426|1
1735260520000|2024-12-27 00:48:40|188646||188646||188646||188646||1
1735260530000|2024-12-27 00:48:50|188605.1|188475.1|188598.1|188468.1|188605.1|188475.1|188598.1|188468.1|3
1735260570000|2024-12-27 00:49:30|188645|188427|188645|188427|188645|188427|188645|188427|1
1735260590000|2024-12-27 00:49:50|188601.9|188471.9|188601.9|188471.9|188601.9|188471.9|188601.9|188471.9|1
1735260620000|2024-12-27 00:50:20|188645|188427|188645|188427|188645|188427|188645|188427|1
1735260640000|2024-12-27 00:50:40|188602.5|188472.5|188602.5|188472.5|188602.5|188472.5|188602.5|188472.5|1
1735260650000|2024-12-27 00:50:50|188604.2|188474.2|188604.7|188474.7|188604.7|188474.7|188604.2|188474.2|2
1735260670000|2024-12-27 00:51:10|188650|188431|188650|188431|188650|188431|188650|188431|1
1735260700000|2024-12-27 00:51:40|188606.8|188476.8|188606.8|188476.8|188606.8|188476.8|188606.8|188476.8|1
1735260730000|2024-12-27 00:52:10|188650|188431|188650|188431|188650|188431|188650|188431|1
1735260750000|2024-12-27 00:52:30|188640|188424|188590.1|188460.1|188640|188460.4|188588.9|188424|8
1735260760000|2024-12-27 00:52:40|188590.3|188460.3|188589.9|188459.9|188590.9|188460.9|188589.9|188459.9|9
1735260770000|2024-12-27 00:52:50|188590.1|188460.1|188590.1|188460.1|188590.6|188460.6|188590.1|188460.1|9
1735260780000|2024-12-27 00:53:00|188624|188416|188623|188418|188625|188418|188622|188415|11
1735260790000|2024-12-27 00:53:10|188622|188419|188585.5|188455.5|188624|188455.5|188585|188416|16
1735260800000|2024-12-27 00:53:20|188585|188455|188592.4|188462.4|188620|188462.4|188585|188418|6
1735260810000|2024-12-27 00:53:30|188592.1|188462.1|188593.1|188463.1|188593.1|188463.1|188592.1|188462.1|17
1735260820000|2024-12-27 00:53:40|188592.8|188462.8|188593|188463|188593.8|188463.8|188592.4|188462.4|11
1735260830000|2024-12-27 00:53:50|188592.8|188462.8|188587.5|188457.5|188593.6|188463.6|188586|188456|23
1735260840000|2024-12-27 00:54:00|188589.5|188459.5|188590.5|188460.5|188590.5|188460.5|188588|188458|12
1735260850000|2024-12-27 00:54:10|188589|188459|188579|188449|188590|188460|188575.5|188445.5|25
1735260860000|2024-12-27 00:54:20|188588.5|188458.5|188592|188462|188592|188462|188588|188458|13
1735260870000|2024-12-27 00:54:30|188591.5|188461.5|188645.4|188421.7|188645.4|188462.3|188590.3|188421.7|18
1735260880000|2024-12-27 00:54:40|188644.9|188424.2|188594.3|188464.3|188644.9|188465.1|188594.3|188423.2|15
1735260890000|2024-12-27 00:54:50|188594.1|188464.1|188587.7|188457.7|188595.1|188465.1|188582.5|188452.5|27
1735260900000|2024-12-27 00:55:00|188588|188458|188599.4|188469.4|188648.9|188469.6|188588|188423.4|24
1735260910000|2024-12-27 00:55:10|188599.6|188469.6|188599.4|188469.4|188599.9|188469.9|188598.9|188468.9|11
1735260920000|2024-12-27 00:55:20|188598.9|188468.9|188594.4|188464.4|188599.4|188469.4|188593.1|188463.1|14
1735260930000|2024-12-27 00:55:30|188583|188453|188593.1|188463.1|188593.6|188463.6|188583|188453|14
1735260940000|2024-12-27 00:55:40|188593.4|188463.4|188593.3|188463.3|188594|188464|188589.8|188459.8|18
1735260950000|2024-12-27 00:55:50|188592.8|188462.8|188585.7|188455.7|188593.8|188463.8|188585.7|188455.7|13
1735260960000|2024-12-27 00:56:00|188591.8|188461.8|188592.6|188462.6|188593.5|188463.5|188590.9|188460.9|12
1735260970000|2024-12-27 00:56:10|188590.9|188460.9|188584.1|188454.1|188592.8|188462.8|188583.1|188453.1|12
1735260980000|2024-12-27 00:56:20|188584.6|188454.6|188584.3|188454.3|188587.1|188457.1|188584.3|188454.3|12
1735260990000|2024-12-27 00:56:30|188584.6|188454.6|188585.4|188455.4|188586.1|188456.1|188583.6|188453.6|15
1735261000000|2024-12-27 00:56:40|188585.6|188455.6|188577|188447|188634.9|188456.1|188575|188406.3|26
1735261010000|2024-12-27 00:56:50|188576.5|188446.5|188577|188447|188579.5|188449.5|188572.5|188442.5|14
1735261020000|2024-12-27 00:57:00|188576|188446|188577.5|188447.5|188578|188448|188572|188442|7
1735261030000|2024-12-27 00:57:10|188589.4|188459.4|188589.9|188459.9|188589.9|188459.9|188589.2|188459.2|6
1735261040000|2024-12-27 00:57:20|188590.2|188460.2|188591.2|188461.2|188591.2|188461.2|188590.2|188460.2|8
1735261050000|2024-12-27 00:57:30|188590.9|188460.9|188591.4|188461.4|188591.6|188461.6|188590.6|188460.6|13
1735261060000|2024-12-27 00:57:40|188583|188453|188582|188452|188583|188453|188582|188452|5
1735261070000|2024-12-27 00:57:50|188581.5|188451.5|188580.5|188450.5|188581.5|188451.5|188580.5|188450.5|2
1735261080000|2024-12-27 00:58:00|188584.2|188454.2|188591.4|188461.4|188591.4|188461.4|188584.2|188454.2|4
1735261090000|2024-12-27 00:58:10|188584.8|188454.8|188582.5|188452.5|188584.8|188454.8|188582.5|188452.5|2
1735261100000|2024-12-27 00:58:20|188584.8|188454.8|188591.9|188461.9|188591.9|188461.9|188584.8|188454.8|2
1735261110000|2024-12-27 00:58:30|188592.9|188462.9|188593.2|188463.2|188593.7|188463.7|188592.9|188462.9|8
1735261120000|2024-12-27 00:58:40|188592.2|188462.2|188592.9|188462.9|188593.2|188463.2|188591.9|188461.9|8
1735261130000|2024-12-27 00:58:50|188592.7|188462.7|188582.5|188452.5|188593.2|188463.2|188582.5|188452.5|8
1735261140000|2024-12-27 00:59:00|188582|188452|188593.2|188463.2|188593.7|188463.7|188582|188452|10
1735261150000|2024-12-27 00:59:10|188592.5|188462.5|188592.2|188462.2|188593|188463|188585.2|188455.2|10
1735261160000|2024-12-27 00:59:20|188592.4|188462.4|188592.3|188462.3|188592.4|188462.4|188585.5|188455.5|5
1735261170000|2024-12-27 00:59:30|188584.9|188454.9|188579.4|188449.4|188584.9|188454.9|188579.4|188449.4|14
1735261180000|2024-12-27 00:59:40|188579.2|188449.2|188580.2|188450.2|188582.7|188452.7|188578.9|188448.9|11
1735261190000|2024-12-27 00:59:50|188579.9|188449.9|188582.7|188452.7|188582.9|188452.9|188579.4|188449.4|19
1735261200000|2024-12-27 01:00:00|188594.9|188464.9|188597.5|188467.5|188597.5|188467.5|188591.9|188461.9|8
1735261210000|2024-12-27 01:00:10|188595.9|188465.9|188599.4|188469.4|188602.2|188472.2|188593.5|188463.5|8
1735261220000|2024-12-27 01:00:20|188599.2|188469.2|188599.9|188469.9|188606.2|188476.2|188599.2|188469.2|8
1735261230000|2024-12-27 01:00:30|188599.5|188469.5|188594|188464|188599.5|188469.5|188594|188464|6
1735261240000|2024-12-27 01:00:40|188589|188459|188577.3|188447.3|188589|188459|188575.9|188445.9|7
1735261260000|2024-12-27 01:01:00|188570.6|188440.6|188563.6|188433.6|188570.6|188440.6|188563.6|188433.6|6
1735261270000|2024-12-27 01:01:10|188565.5|188435.5|188565.5|188435.5|188565.5|188435.5|188565.5|188435.5|1
1735261290000|2024-12-27 01:01:30|188560.5|188430.5|188560.5|188430.5|188560.5|188430.5|188560.5|188430.5|1
1735261300000|2024-12-27 01:01:40|188565.5|188435.5|188562.5|188432.5|188565.5|188435.5|188562.5|188432.5|2
1735261310000|2024-12-27 01:01:50|188559|188429|188565|188435|188565|188435|188559|188429|3
1735261320000|2024-12-27 01:02:00|188566.7|188436.7|188563.9|188433.9|188566.7|188436.7|188562.2|188432.2|3
1735261330000|2024-12-27 01:02:10|188571.7|188441.7|188507.8|188377.8|188571.7|188441.7|188506.6|188376.6|8
1735261340000|2024-12-27 01:02:20|188507.9|188377.9|188507.9|188377.9|188507.9|188377.9|188507.8|188377.8|5
1735261350000|2024-12-27 01:02:30|188507.8|188377.8|188511.1|188381.1|188512.6|188382.6|188507.8|188377.8|5
1735261360000|2024-12-27 01:02:40|188515.8|188385.8|188536.6|188406.6|188536.6|188406.6|188515.8|188385.8|7
1735261370000|2024-12-27 01:02:50|188536.8|188406.8|188536.6|188406.6|188536.8|188406.8|188536.6|188406.6|2
1735261380000|2024-12-27 01:03:00|188535.1|188405.1|188535.3|188405.3|188535.3|188405.3|188535.1|188405.1|4
1735261390000|2024-12-27 01:03:10|188546.9|188416.9|188550.1|188420.1|188550.1|188420.1|188546.9|188416.9|3
1735261400000|2024-12-27 01:03:20|188549.9|188419.9|188549.9|188419.9|188549.9|188419.9|188549.9|188419.9|1
1735261410000|2024-12-27 01:03:30|188556.4|188426.4|188579.7|188449.7|188579.8|188449.8|188556.4|188426.4|9
1735261420000|2024-12-27 01:03:40|188579.8|188449.8|188575.8|188445.8|188579.8|188449.8|188575.8|188445.8|3
1735261430000|2024-12-27 01:03:50|188575.7|188445.7|188575.7|188445.7|188575.7|188445.7|188575.7|188445.7|1
1735261440000|2024-12-27 01:04:00|188576.5|188446.5|188589.5|188459.5|188589.5|188459.5|188576.5|188446.5|3
1735261450000|2024-12-27 01:04:10|188589|188459|188586.3|188456.3|188590.1|188460.1|188586.3|188456.3|3
1735261460000|2024-12-27 01:04:20|188581.3|188451.3|188581.6|188451.6|188581.6|188451.6|188581.3|188451.3|2
1735261470000|2024-12-27 01:04:30|188581.3|188451.3|188581.3|188451.3|188581.3|188451.3|188581.3|188451.3|1
1735261480000|2024-12-27 01:04:40|188582.8|188452.8|188583|188453|188583|188453|188579.5|188449.5|3
1735261490000|2024-12-27 01:04:50|188573|188443|188576.5|188446.5|188576.5|188446.5|188573|188443|2
1735261500000|2024-12-27 01:05:00|188580.8|188450.8|188581.8|188451.8|188581.8|188451.8|188580.8|188450.8|2
1735261510000|2024-12-27 01:05:10|188587.3|188457.3|188590|188460|188590|188460|188587.3|188457.3|2
1735261520000|2024-12-27 01:05:20|188587.5|188457.5|188588.3|188458.3|188590.3|188460.3|188587.5|188457.5|3
1735261540000|2024-12-27 01:05:40|188591.5|188461.5|188591.5|188461.5|188591.5|188461.5|188591.5|188461.5|1
1735261550000|2024-12-27 01:05:50|188586|188456|188583.5|188453.5|188586|188456|188583.5|188453.5|2
1735261560000|2024-12-27 01:06:00|188586|188456|188652.8|188449.5|188655.7|188465.9|188586|188445.3|5
1735261570000|2024-12-27 01:06:10|188655.7|188448.6|188641.4|188440.7|188655.7|188448.6|188641.4|188440.7|2
1735261580000|2024-12-27 01:06:20|188642.4|188438.2|188604.1|188474.1|188642.4|188474.1|188602.6|188438.2|3
1735261590000|2024-12-27 01:06:30|188639.4|188435.7|188605.3|188475.3|188639.4|188475.3|188596.1|188435.7|5
1735261600000|2024-12-27 01:06:40|188603.8|188473.8|188600|188470|188603.8|188473.8|188600|188470|3
1735261610000|2024-12-27 01:06:50|188602|188472|188604.5|188474.5|188604.5|188474.5|188602|188472|2
1735261620000|2024-12-27 01:07:00|188605|188475|188605|188475|188605|188475|188605|188475|1
1735261630000|2024-12-27 01:07:10|188606.7|188476.7|188607.9|188477.9|188607.9|188477.9|188606.7|188476.7|2
1735261640000|2024-12-27 01:07:20|188611.6|188481.6|188611.6|188481.6|188611.6|188481.6|188611.6|188481.6|1
1735261650000|2024-12-27 01:07:30|188611.9|188481.9|188609.4|188479.4|188611.9|188481.9|188607.9|188477.9|4
1735261660000|2024-12-27 01:07:40|188610.5|188480.5|188610.5|188480.5|188610.5|188480.5|188610.5|188480.5|1
1735261670000|2024-12-27 01:07:50|188611|188481|188611|188481|188611|188481|188601|188471|5
1735261680000|2024-12-27 01:08:00|188608.5|188478.5|188609.6|188479.6|188609.6|188479.6|188608.5|188478.5|2
1735261690000|2024-12-27 01:08:10|188612.3|188482.3|188612.3|188482.3|188612.3|188482.3|188612.3|188482.3|1
1735261710000|2024-12-27 01:08:30|188610.1|188480.1|188609.5|188479.5|188610.1|188480.1|188609.5|188479.5|2
1735261740000|2024-12-27 01:09:00|188609.8|188479.8|188615.5|188485.5|188615.5|188485.5|188609.8|188479.8|4
1735261770000|2024-12-27 01:09:30|188614|188484|188610.5|188480.5|188614|188484|188610.5|188480.5|2
1735261780000|2024-12-27 01:09:40|188613.5|188483.5|188613.5|188483.5|188613.5|188483.5|188613.5|188483.5|1
1735261790000|2024-12-27 01:09:50|188612|188482|188612|188482|188612|188482|188612|188482|1
1735261800000|2024-12-27 01:10:00|188605.5|188475.5|188608.3|188478.3|188608.3|188478.3|188605.5|188475.5|3
1735261820000|2024-12-27 01:10:20|188606|188476|188604.5|188474.5|188606|188476|188604.5|188474.5|2
1735261840000|2024-12-27 01:10:40|188601|188471|188603.5|188473.5|188603.5|188473.5|188601|188471|2
1735261850000|2024-12-27 01:10:50|188606.6|188476.6|188606.6|188476.6|188606.6|188476.6|188606.6|188476.6|1
1735261860000|2024-12-27 01:11:00|188605.9|188475.9|188605.9|188475.9|188605.9|188475.9|188605.9|188475.9|1
1735261880000|2024-12-27 01:11:20|188602|188472|188602|188472|188602|188472|188602|188472|1
1735261900000|2024-12-27 01:11:40|188605|188475|188607.3|188477.3|188607.3|188477.3|188605|188475|2
1735261930000|2024-12-27 01:12:10|188604.5|188474.5|188612.2|188482.2|188612.2|188482.2|188585.1|188455.1|5
1735261940000|2024-12-27 01:12:20|188612.4|188482.4|188612.4|188482.4|188612.4|188482.4|188612.4|188482.4|1
1735261950000|2024-12-27 01:12:30|188612.2|188482.2|188612.2|188482.2|188612.2|188482.2|188612.2|188482.2|1
1735261960000|2024-12-27 01:12:40|188608|188478|188608|188478|188608|188478|188608|188478|1
1735261970000|2024-12-27 01:12:50|188613.5|188483.5|188616|188486|188616|188486|188613.5|188483.5|2
1735261980000|2024-12-27 01:13:00|188615.3|188485.3|188615.6|188485.6|188615.6|188485.6|188615.3|188485.3|2
1735262000000|2024-12-27 01:13:20|188615.3|188485.3|188618.8|188488.8|188620.3|188490.3|188615.3|188485.3|3
1735262010000|2024-12-27 01:13:30|188614.8|188484.8|188614.8|188484.8|188614.8|188484.8|188614.8|188484.8|1
1735262020000|2024-12-27 01:13:40|188615|188485|188615.5|188485.5|188615.5|188485.5|188615|188485|2
1735262030000|2024-12-27 01:13:50|188613|188483|188611|188481|188613|188483|188608|188478|3
1735262040000|2024-12-27 01:14:00|188611.3|188481.3|188612.5|188482.5|188612.5|188482.5|188611.3|188481.3|2
1735262060000|2024-12-27 01:14:20|188612.3|188482.3|188612.3|188482.3|188612.3|188482.3|188612.3|188482.3|1
1735262070000|2024-12-27 01:14:30|188613.5|188483.5|188613.5|188483.5|188613.5|188483.5|188613.5|188483.5|1
1735262090000|2024-12-27 01:14:50|188611.9|188481.9|188611.9|188481.9|188611.9|188481.9|188611.9|188481.9|1
1735262110000|2024-12-27 01:15:10|188608.9|188478.9|188607.1|188477.1|188608.9|188478.9|188607.1|188477.1|2
1735262120000|2024-12-27 01:15:20|188607.4|188477.4|188604.5|188474.5|188607.4|188477.4|188604.5|188474.5|2
1735262130000|2024-12-27 01:15:30|188612.5|188482.5|188612.5|188482.5|188612.5|188482.5|188612.5|188482.5|1
1735262150000|2024-12-27 01:15:50|188611|188481|188605.5|188475.5|188611|188481|188605.5|188475.5|3
1735262160000|2024-12-27 01:16:00|188606.8|188476.8|188606.8|188476.8|188606.8|188476.8|188606.8|188476.8|1
1735262180000|2024-12-27 01:16:20|188606.5|188476.5|188614|188484|188614|188484|188603.5|188473.5|3
1735262190000|2024-12-27 01:16:30|188611|188481|188611|188481|188611|188481|188611|188481|1
1735262200000|2024-12-27 01:16:40|188611.5|188481.5|188610.1|188480.1|188611.5|188481.5|188610.1|188480.1|2
1735262220000|2024-12-27 01:17:00|188612.7|188482.7|188610.7|188480.7|188612.7|188482.7|188610.7|188480.7|2
1735262230000|2024-12-27 01:17:10|188612.5|188482.5|188612.5|188482.5|188612.5|188482.5|188612.5|188482.5|1
1735262240000|2024-12-27 01:17:20|188617.2|188487.2|188627.4|188497.4|188627.4|188497.4|188617.2|188487.2|5
1735262250000|2024-12-27 01:17:30|188627.2|188497.2|188627.2|188497.2|188627.2|188497.2|188627.2|188497.2|1
1735262260000|2024-12-27 01:17:40|188625.4|188495.4|188623.7|188493.7|188627.7|188497.7|188622.4|188492.4|5
1735262270000|2024-12-27 01:17:50|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|1
1735262290000|2024-12-27 01:18:10|188629|188499|188654.6|188524.6|188663.2|188533.2|188629|188499|10
1735262300000|2024-12-27 01:18:20|188653.4|188523.4|188653.4|188523.4|188653.6|188523.6|188653.3|188523.3|4
1735262310000|2024-12-27 01:18:30|188653.6|188523.6|188653.4|188523.4|188653.6|188523.6|188653.4|188523.4|2
1735262320000|2024-12-27 01:18:40|188653.3|188523.3|188649.5|188519.5|188653.3|188523.3|188649.5|188519.5|3
1735262330000|2024-12-27 01:18:50|188646.9|188516.9|188627.7|188497.7|188646.9|188516.9|188627.4|188497.4|6
1735262340000|2024-12-27 01:19:00|188621.8|188491.8|188633.3|188503.3|188633.3|188503.3|188621.8|188491.8|4
1735262350000|2024-12-27 01:19:10|188649.2|188519.2|188648.9|188518.9|188649.2|188519.2|188648.9|188518.9|2
1735262360000|2024-12-27 01:19:20|188671.6|188541.6|188653.3|188523.3|188671.6|188541.6|188650.8|188520.8|3
1735262370000|2024-12-27 01:19:30|188654.9|188524.9|188654.9|188524.9|188654.9|188524.9|188654.9|188524.9|1
1735262380000|2024-12-27 01:19:40|188654.8|188524.8|188654.8|188524.8|188654.8|188524.8|188654.8|188524.8|1
1735262400000|2024-12-27 01:20:00|188659|188529|188659|188529|188659|188529|188659|188529|1
1735262410000|2024-12-27 01:20:10|188655.5|188525.5|188655.5|188525.5|188655.5|188525.5|188655.5|188525.5|1
1735262420000|2024-12-27 01:20:20|188652.9|188522.9|188649.4|188519.4|188652.9|188522.9|188649.4|188519.4|3
1735262430000|2024-12-27 01:20:30|188654.7|188524.7|188654.7|188524.7|188654.7|188524.7|188654.7|188524.7|1
1735262440000|2024-12-27 01:20:40|188652.4|188522.4|188648.7|188518.7|188652.4|188522.4|188648.7|188518.7|3
1735262450000|2024-12-27 01:20:50|188638.4|188508.4|188628.1|188498.1|188638.4|188508.4|188626.6|188496.6|4
1735262460000|2024-12-27 01:21:00|188627.9|188497.9|188628.1|188498.1|188628.1|188498.1|188627.9|188497.9|2
1735262470000|2024-12-27 01:21:10|188627.9|188497.9|188632.9|188502.9|188632.9|188502.9|188627.9|188497.9|3
1735262480000|2024-12-27 01:21:20|188636|188506|188636.5|188506.5|188636.5|188506.5|188636|188506|2
1735262490000|2024-12-27 01:21:30|188660.6|188530.6|188650.9|188520.9|188660.6|188530.6|188650.9|188520.9|2
1735262500000|2024-12-27 01:21:40|188652.2|188522.2|188656.1|188526.1|188656.1|188526.1|188652.2|188522.2|4
1735262510000|2024-12-27 01:21:50|188653.1|188523.1|188653.1|188523.1|188653.1|188523.1|188653.1|188523.1|1
1735262520000|2024-12-27 01:22:00|188654.3|188524.3|188648.6|188518.6|188659.9|188529.9|188648.6|188518.6|8
1735262530000|2024-12-27 01:22:10|188648.8|188518.8|188648.9|188518.9|188648.9|188518.9|188648.8|188518.8|2
1735262540000|2024-12-27 01:22:20|188642|188512|188642|188512|188642|188512|188642|188512|1
1735262550000|2024-12-27 01:22:30|188651|188521|188654|188524|188654|188524|188648|188518|4
1735262560000|2024-12-27 01:22:40|188657|188527|188660|188530|188660|188530|188657|188527|2
1735262570000|2024-12-27 01:22:50|188657.5|188527.5|188656.2|188526.2|188657.5|188527.5|188656.2|188526.2|2
1735262580000|2024-12-27 01:23:00|188657.7|188527.7|188657.7|188527.7|188657.7|188527.7|188657.7|188527.7|1
1735262590000|2024-12-27 01:23:10|188652.5|188522.5|188632.6|188502.6|188652.5|188522.5|188632.6|188502.6|6
1735262600000|2024-12-27 01:23:20|188632.9|188502.9|188632.9|188502.9|188632.9|188502.9|188632.9|188502.9|1
1735262620000|2024-12-27 01:23:40|188631.5|188501.5|188631.5|188501.5|188631.5|188501.5|188631.5|188501.5|1
1735262640000|2024-12-27 01:24:00|188633.5|188503.5|188654.7|188524.7|188655.5|188525.5|188633.5|188503.5|6
1735262650000|2024-12-27 01:24:10|188654.5|188524.5|188654.7|188524.7|188654.7|188524.7|188654.5|188524.5|2
1735262660000|2024-12-27 01:24:20|188648.2|188518.2|188653|188523|188653|188523|188648.2|188518.2|3
1735262670000|2024-12-27 01:24:30|188654.5|188524.5|188661.5|188531.5|188661.5|188531.5|188654|188524|4
1735262690000|2024-12-27 01:24:50|188659.6|188529.6|188662|188532|188663.3|188533.3|188659.6|188529.6|4
1735262710000|2024-12-27 01:25:10|188660.8|188530.8|188660.8|188530.8|188660.8|188530.8|188660.8|188530.8|1
1735262720000|2024-12-27 01:25:20|188664|188534|188664|188534|188664|188534|188664|188534|1
1735262730000|2024-12-27 01:25:30|188658.5|188528.5|188653|188523|188658.5|188528.5|188653|188523|2
1735262750000|2024-12-27 01:25:50|188654.4|188524.4|188654.4|188524.4|188654.4|188524.4|188654.4|188524.4|1
1735262760000|2024-12-27 01:26:00|188656.9|188526.9|188656.9|188526.9|188656.9|188526.9|188656.9|188526.9|1
1735262770000|2024-12-27 01:26:10|188655.4|188525.4|188654.2|188524.2|188655.4|188525.4|188652.9|188522.9|3
1735262780000|2024-12-27 01:26:20|188652.5|188522.5|188655|188525|188655|188525|188652.5|188522.5|2
1735262800000|2024-12-27 01:26:40|188653.3|188523.3|188653.3|188523.3|188653.3|188523.3|188653.3|188523.3|1
1735262820000|2024-12-27 01:27:00|188655.8|188525.8|188658.3|188528.3|188658.3|188528.3|188655.8|188525.8|2
1735262830000|2024-12-27 01:27:10|188665|188535|188665|188535|188665|188535|188665|188535|1
1735262840000|2024-12-27 01:27:20|188655|188525|188647.5|188517.5|188655|188525|188644.5|188514.5|4
1735262850000|2024-12-27 01:27:30|188647|188517|188647.5|188517.5|188647.5|188517.5|188647|188517|2
1735262860000|2024-12-27 01:27:40|188649.2|188519.2|188653|188523|188653|188523|188649.2|188519.2|2
1735262880000|2024-12-27 01:28:00|188643.6|188513.6|188629.9|188499.9|188643.6|188513.6|188629.6|188499.6|6
1735262890000|2024-12-27 01:28:10|188629.6|188499.6|188629.8|188499.8|188629.9|188499.9|188629.6|188499.6|3
1735262910000|2024-12-27 01:28:30|188627.5|188497.5|188627.5|188497.5|188627.5|188497.5|188627.5|188497.5|1
1735262920000|2024-12-27 01:28:40|188627|188497|188627|188497|188627|188497|188627|188497|1
1735262930000|2024-12-27 01:28:50|188629.4|188499.4|188629.4|188499.4|188629.4|188499.4|188629.4|188499.4|1
1735262950000|2024-12-27 01:29:10|188631.2|188501.2|188634.1|188504.1|188636.1|188506.1|188631.2|188501.2|3
1735262970000|2024-12-27 01:29:30|188636.5|188506.5|188636|188506|188636.5|188506.5|188636|188506|2
1735262990000|2024-12-27 01:29:50|188635.4|188505.4|188630.8|188500.8|188636.6|188506.6|188630.8|188500.8|3
1735263000000|2024-12-27 01:30:00|188621.4|188491.4|188610.7|188480.7|188621.4|188491.4|188593.6|188463.6|5
1735263010000|2024-12-27 01:30:10|188612.2|188482.2|188627.9|188497.9|188627.9|188497.9|188612.2|188482.2|2
1735263020000|2024-12-27 01:30:20|188628.1|188498.1|188629.4|188499.4|188629.4|188499.4|188628.1|188498.1|2
1735263040000|2024-12-27 01:30:40|188631.5|188501.5|188631.5|188501.5|188631.5|188501.5|188631.5|188501.5|1
1735263050000|2024-12-27 01:30:50|188621.5|188491.5|188614.7|188484.7|188621.5|188491.5|188608.7|188478.7|6
1735263060000|2024-12-27 01:31:00|188614.5|188484.5|188614.5|188484.5|188614.5|188484.5|188614.5|188484.5|1
1735263070000|2024-12-27 01:31:10|188614.7|188484.7|188589.5|188459.5|188614.7|188484.7|188574.2|188444.2|7
1735263080000|2024-12-27 01:31:20|188585.5|188455.5|188587|188457|188587|188457|188585.5|188455.5|4
1735263090000|2024-12-27 01:31:30|188586.8|188456.8|188586.8|188456.8|188587|188457|188586.7|188456.7|4
1735263100000|2024-12-27 01:31:40|188587|188457|188591.5|188461.5|188591.5|188461.5|188586.8|188456.8|3
1735263110000|2024-12-27 01:31:50|188587.5|188457.5|188587.5|188457.5|188587.5|188457.5|188587.5|188457.5|1
1735263120000|2024-12-27 01:32:00|188582.5|188452.5|188582.5|188452.5|188582.5|188452.5|188582.5|188452.5|1
1735263130000|2024-12-27 01:32:10|188580|188450|188585.8|188455.8|188585.8|188455.8|188580|188450|2
1735263140000|2024-12-27 01:32:20|188584.6|188454.6|188578.8|188448.8|188584.6|188454.6|188578.8|188448.8|4
1735263150000|2024-12-27 01:32:30|188580.3|188450.3|188587.6|188457.6|188587.8|188457.8|188580.3|188450.3|4
1735263160000|2024-12-27 01:32:40|188583.5|188453.5|188594.5|188464.5|188594.5|188464.5|188583.5|188453.5|3
1735263170000|2024-12-27 01:32:50|188591.5|188461.5|188584|188454|188591.5|188461.5|188584|188454|3
1735263180000|2024-12-27 01:33:00|188584.5|188454.5|188588|188458|188588|188458|188584.5|188454.5|2
1735263200000|2024-12-27 01:33:20|188587.8|188457.8|188597|188467|188597|188467|188587.8|188457.8|3
1735263210000|2024-12-27 01:33:30|188597.3|188467.3|188589.5|188459.5|188597.3|188467.3|188589.5|188459.5|5
1735263230000|2024-12-27 01:33:50|188590|188460|188584.5|188454.5|188590|188460|188584.5|188454.5|2
1735263240000|2024-12-27 01:34:00|188582.5|188452.5|188589.1|188459.1|188589.1|188459.1|188582.5|188452.5|3
1735263270000|2024-12-27 01:34:30|188585.5|188455.5|188587.5|188457.5|188587.5|188457.5|188576.5|188446.5|6
1735263280000|2024-12-27 01:34:40|188589.5|188459.5|188597|188467|188597|188467|188589.5|188459.5|2
1735263290000|2024-12-27 01:34:50|188595.8|188465.8|188595.8|188465.8|188595.8|188465.8|188595.8|188465.8|1
1735263300000|2024-12-27 01:35:00|188595.7|188465.7|188595.7|188465.7|188595.7|188465.7|188595.7|188465.7|1
1735263310000|2024-12-27 01:35:10|188601|188471|188617.8|188487.8|188617.8|188487.8|188599.2|188469.2|4
1735263320000|2024-12-27 01:35:20|188613.6|188483.6|188613.6|188483.6|188613.6|188483.6|188613.6|188483.6|1
1735263330000|2024-12-27 01:35:30|188613.8|188483.8|188613.6|188483.6|188613.8|188483.8|188613.6|188483.6|2
1735263350000|2024-12-27 01:35:50|188616|188486|188616|188486|188616|188486|188616|188486|1
1735263370000|2024-12-27 01:36:10|188616.5|188486.5|188612.5|188482.5|188616.5|188486.5|188612.5|188482.5|2
1735263380000|2024-12-27 01:36:20|188612.2|188482.2|188612.2|188482.2|188612.2|188482.2|188612.2|188482.2|1
1735263390000|2024-12-27 01:36:30|188607.7|188477.7|188613.2|188483.2|188613.2|188483.2|188607.7|188477.7|3
1735263400000|2024-12-27 01:36:40|188618|188488|188618|188488|188618|188488|188618|188488|1
1735263410000|2024-12-27 01:36:50|188617.5|188487.5|188608.5|188478.5|188617.5|188487.5|188606|188476|4
1735263420000|2024-12-27 01:37:00|188615.5|188485.5|188617.1|188487.1|188618|188488|188606.5|188476.5|6
1735263430000|2024-12-27 01:37:10|188612.8|188482.8|188612.5|188482.5|188612.8|188482.8|188612.5|188482.5|2
1735263440000|2024-12-27 01:37:20|188612.7|188482.7|188612.7|188482.7|188612.7|188482.7|188612.7|188482.7|1
1735263460000|2024-12-27 01:37:40|188618|188488|188618|188488|188618|188488|188618|188488|1
1735263470000|2024-12-27 01:37:50|188615|188485|188609.5|188479.5|188615|188485|188609.5|188479.5|2
1735263480000|2024-12-27 01:38:00|188613|188483|188614.9|188484.9|188621|188491|188613|188483|5
1735263490000|2024-12-27 01:38:10|188613.4|188483.4|188613.4|188483.4|188613.4|188483.4|188613.4|188483.4|1
1735263500000|2024-12-27 01:38:20|188622.8|188492.8|188630.5|188500.5|188630.5|188500.5|188622.8|188492.8|2
1735263510000|2024-12-27 01:38:30|188630.3|188500.3|188634.8|188504.8|188634.8|188504.8|188630.3|188500.3|3
1735263520000|2024-12-27 01:38:40|188642.9|188512.9|188642.9|188512.9|188642.9|188512.9|188642.9|188512.9|1
1735263530000|2024-12-27 01:38:50|188644.2|188514.2|188665.1|188535.1|188666.1|188536.1|188644.2|188514.2|4
1735263550000|2024-12-27 01:39:10|188665.3|188535.3|188665.3|188535.3|188665.3|188535.3|188665.3|188535.3|1
1735263560000|2024-12-27 01:39:20|188666.1|188536.1|188665.9|188535.9|188666.1|188536.1|188665.9|188535.9|2
1735263570000|2024-12-27 01:39:30|188667.1|188537.1|188668.6|188538.6|188670.1|188540.1|188667.1|188537.1|3
1735263590000|2024-12-27 01:39:50|188664.6|188534.6|188666.5|188536.5|188666.5|188536.5|188664.6|188534.6|2
1735263620000|2024-12-27 01:40:20|188665.4|188535.4|188665.4|188535.4|188665.4|188535.4|188665.4|188535.4|1
1735263640000|2024-12-27 01:40:40|188666.6|188536.6|188676.2|188546.2|188676.2|188546.2|188666.6|188536.6|3
1735263650000|2024-12-27 01:40:50|188671.1|188541.1|188670.5|188540.5|188678|188548|188670.5|188540.5|4
1735263660000|2024-12-27 01:41:00|188668|188538|188668|188538|188668|188538|188668|188538|1
1735263670000|2024-12-27 01:41:10|188665.4|188535.4|188665.4|188535.4|188665.4|188535.4|188665.4|188535.4|1
1735263680000|2024-12-27 01:41:20|188666.9|188536.9|188670.6|188540.6|188670.6|188540.6|188666.9|188536.9|2
1735263700000|2024-12-27 01:41:40|188678.5|188548.5|188678.5|188548.5|188678.5|188548.5|188678.5|188548.5|1
1735263730000|2024-12-27 01:42:10|188671.2|188541.2|188671.2|188541.2|188671.2|188541.2|188671.2|188541.2|1
1735263740000|2024-12-27 01:42:20|188665.7|188535.7|188659.7|188529.7|188711.9|188535.7|188659.7|188481.4|3
1735263750000|2024-12-27 01:42:30|188659.9|188529.9|188660.7|188530.7|188662.1|188532.1|188659.9|188529.9|3
1735263760000|2024-12-27 01:42:40|188665|188535|188662.5|188532.5|188665|188535|188662.5|188532.5|2
1735263780000|2024-12-27 01:43:00|188662.2|188532.2|188662.5|188532.5|188662.5|188532.5|188662.2|188532.2|2
1735263810000|2024-12-27 01:43:30|188663|188533|188663|188533|188663|188533|188663|188533|1
1735263840000|2024-12-27 01:44:00|188662.9|188532.9|188666.3|188536.3|188666.3|188536.3|188662.9|188532.9|2
1735263860000|2024-12-27 01:44:20|188666.1|188536.1|188666.1|188536.1|188666.1|188536.1|188666.1|188536.1|1
1735263870000|2024-12-27 01:44:30|188667.5|188537.5|188667.5|188537.5|188667.5|188537.5|188667.5|188537.5|1
1735263880000|2024-12-27 01:44:40|188663|188533|188659.5|188529.5|188663|188533|188659.5|188529.5|2
1735263890000|2024-12-27 01:44:50|188652.1|188522.1|188640.3|188510.3|188652.1|188522.1|188634.1|188504.1|4
1735263900000|2024-12-27 01:45:00|188640.1|188510.1|188640.3|188510.3|188640.3|188510.3|188640.1|188510.1|2
1735263910000|2024-12-27 01:45:10|188640.4|188510.4|188627.1|188497.1|188640.4|188510.4|188627.1|188497.1|3
1735263940000|2024-12-27 01:45:40|188624.5|188494.5|188624.5|188494.5|188624.5|188494.5|188624.5|188494.5|1
1735263950000|2024-12-27 01:45:50|188592.3|188462.3|188597.1|188467.1|188597.1|188467.1|188592.3|188462.3|4
1735263960000|2024-12-27 01:46:00|188597.2|188467.2|188597.1|188467.1|188597.2|188467.2|188597.1|188467.1|2
1735263970000|2024-12-27 01:46:10|188599.4|188469.4|188616.9|188486.9|188617|188487|188599.4|188469.4|3
1735263980000|2024-12-27 01:46:20|188615.7|188485.7|188601.9|188471.9|188615.7|188485.7|188601.9|188471.9|4
1735264000000|2024-12-27 01:46:40|188597.9|188467.9|188592.3|188462.3|188597.9|188467.9|188592.3|188462.3|3
1735264010000|2024-12-27 01:46:50|188592.5|188462.5|188589.5|188459.5|188592.5|188462.5|188589.5|188459.5|2
1735264020000|2024-12-27 01:47:00|188590|188460|188590|188460|188590|188460|188590|188460|1
1735264030000|2024-12-27 01:47:10|188591.5|188461.5|188597|188467|188597|188467|188591.5|188461.5|2
1735264040000|2024-12-27 01:47:20|188595.9|188465.9|188595.7|188465.7|188595.9|188465.9|188595.7|188465.7|2
1735264050000|2024-12-27 01:47:30|188594.7|188464.7|188594.7|188464.7|188594.7|188464.7|188594.7|188464.7|1
1735264060000|2024-12-27 01:47:40|188594.5|188464.5|188598.7|188468.7|188598.7|188468.7|188594.5|188464.5|3
1735264070000|2024-12-27 01:47:50|188599.9|188469.9|188605|188475|188605|188475|188599.9|188469.9|2
1735264080000|2024-12-27 01:48:00|188604.5|188474.5|188619.8|188489.8|188619.8|188489.8|188604.5|188474.5|3
1735264090000|2024-12-27 01:48:10|188619.5|188489.5|188619.5|188489.5|188619.5|188489.5|188619.5|188489.5|1
1735264100000|2024-12-27 01:48:20|188619.8|188489.8|188619.8|188489.8|188619.8|188489.8|188619.8|188489.8|1
1735264120000|2024-12-27 01:48:40|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|1
1735264140000|2024-12-27 01:49:00|188620.7|188490.7|188620.7|188490.7|188620.7|188490.7|188620.7|188490.7|1
1735264170000|2024-12-27 01:49:30|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|1
1735264180000|2024-12-27 01:49:40|188635.5|188505.5|188632.9|188502.9|188635.5|188505.5|188632.9|188502.9|2
1735264190000|2024-12-27 01:49:50|188632.7|188502.7|188631.6|188501.6|188635.4|188505.4|188629.2|188499.2|6
1735264200000|2024-12-27 01:50:00|188626.2|188496.2|188626.2|188496.2|188626.2|188496.2|188626.2|188496.2|1
1735264210000|2024-12-27 01:50:10|188622|188492|188622|188492|188622|188492|188622|188492|1
1735264230000|2024-12-27 01:50:30|188619.5|188489.5|188619.5|188489.5|188619.5|188489.5|188619.5|188489.5|1
1735264240000|2024-12-27 01:50:40|188621.3|188491.3|188627.3|188497.3|188627.3|188497.3|188621.3|188491.3|3
1735264250000|2024-12-27 01:50:50|188624.6|188494.6|188624.6|188494.6|188624.6|188494.6|188624.6|188494.6|1
1735264260000|2024-12-27 01:51:00|188632|188502|188632|188502|188632|188502|188632|188502|1
1735264270000|2024-12-27 01:51:10|188629.1|188499.1|188644.2|188514.2|188644.2|188514.2|188629.1|188499.1|5
1735264280000|2024-12-27 01:51:20|188644|188514|188665.9|188535.9|188665.9|188535.9|188644|188514|4
1735264290000|2024-12-27 01:51:30|188665.6|188535.6|188665.9|188535.9|188667.1|188537.1|188665.6|188535.6|4
1735264300000|2024-12-27 01:51:40|188654.8|188524.8|188632.9|188502.9|188654.8|188524.8|188632.9|188502.9|2
1735264320000|2024-12-27 01:52:00|188632.7|188502.7|188636.4|188506.4|188636.7|188506.7|188632.7|188502.7|5
1735264330000|2024-12-27 01:52:10|188642.5|188512.5|188653|188523|188653|188523|188642.5|188512.5|3
1735264350000|2024-12-27 01:52:30|188645.4|188515.4|188645.4|188515.4|188645.4|188515.4|188645.4|188515.4|1
1735264360000|2024-12-27 01:52:40|188648.4|188518.4|188650.9|188520.9|188651.1|188521.1|188648.4|188518.4|3
1735264370000|2024-12-27 01:52:50|188660.6|188530.6|188680.2|188550.2|188684.2|188554.2|188660.6|188530.6|5
1735264380000|2024-12-27 01:53:00|188679.7|188549.7|188676.7|188546.7|188680|188550|188674.5|188544.5|5
1735264390000|2024-12-27 01:53:10|188677|188547|188673.2|188543.2|188677.2|188547.2|188673.2|188543.2|5
1735264400000|2024-12-27 01:53:20|188671.2|188541.2|188650.6|188520.6|188671.2|188541.2|188645.1|188515.1|6
1735264410000|2024-12-27 01:53:30|188650.8|188520.8|188672.2|188542.2|188673.7|188543.7|188650.8|188520.8|9
1735264420000|2024-12-27 01:53:40|188672.5|188542.5|188673.2|188543.2|188673.2|188543.2|188672.5|188542.5|4
1735264430000|2024-12-27 01:53:50|188673.5|188543.5|188673.7|188543.7|188673.7|188543.7|188673.5|188543.5|2
1735264440000|2024-12-27 01:54:00|188678.2|188548.2|188679|188549|188679|188549|188673|188543|7
1735264450000|2024-12-27 01:54:10|188679.5|188549.5|188679.5|188549.5|188679.5|188549.5|188679.5|188549.5|1
1735264470000|2024-12-27 01:54:30|188677|188547|188644.2|188514.2|188677|188547|188643.2|188513.2|6
1735264480000|2024-12-27 01:54:40|188646.5|188516.5|188626.4|188496.4|188648.2|188518.2|188623.6|188493.6|9
1735264490000|2024-12-27 01:54:50|188626.2|188496.2|188626.4|188496.4|188626.4|188496.4|188626.1|188496.1|3
1735264500000|2024-12-27 01:55:00|188626.2|188496.2|188630.1|188500.1|188630.1|188500.1|188626.2|188496.2|2
1735264510000|2024-12-27 01:55:10|188630.4|188500.4|188636.5|188506.5|188636.5|188506.5|188630.4|188500.4|2
1735264520000|2024-12-27 01:55:20|188636|188506|188635.5|188505.5|188636|188506|188635.5|188505.5|2
1735264530000|2024-12-27 01:55:30|188633|188503|188624.2|188494.2|188633|188503|188624|188494|4
1735264540000|2024-12-27 01:55:40|188626.8|188496.8|188628.3|188498.3|188628.3|188498.3|188626.8|188496.8|2
1735264550000|2024-12-27 01:55:50|188626.5|188496.5|188624.2|188494.2|188626.5|188496.5|188624.2|188494.2|2
1735264560000|2024-12-27 01:56:00|188622.2|188492.2|188631|188501|188631|188501|188620|188490|6
1735264580000|2024-12-27 01:56:20|188622|188492|188634|188504|188634|188504|188622|188492|4
1735264590000|2024-12-27 01:56:30|188636.5|188506.5|188626.1|188496.1|188636.5|188506.5|188626.1|188496.1|5
1735264610000|2024-12-27 01:56:50|188625.8|188495.8|188625.8|188495.8|188625.8|188495.8|188625.8|188495.8|1
1735264620000|2024-12-27 01:57:00|188628.5|188498.5|188628.5|188498.5|188628.5|188498.5|188628.5|188498.5|1
1735264630000|2024-12-27 01:57:10|188642|188512|188638.5|188508.5|188642|188512|188638.5|188508.5|2
1735264640000|2024-12-27 01:57:20|188646|188516|188641.6|188511.6|188646.3|188516.3|188641.6|188511.6|3
1735264650000|2024-12-27 01:57:30|188641.8|188511.8|188641.8|188511.8|188641.8|188511.8|188641.8|188511.8|1
1735264660000|2024-12-27 01:57:40|188640.3|188510.3|188643.1|188513.1|188643.1|188513.1|188636.1|188506.1|5
1735264670000|2024-12-27 01:57:50|188641.8|188511.8|188640|188510|188644.5|188514.5|188639.3|188509.3|4
1735264680000|2024-12-27 01:58:00|188646.5|188516.5|188637.5|188507.5|188646.5|188516.5|188637.5|188507.5|3
1735264690000|2024-12-27 01:58:10|188644.5|188514.5|188638.4|188508.4|188646|188516|188638.4|188508.4|3
1735264700000|2024-12-27 01:58:20|188634.6|188504.6|188637.4|188507.4|188640.1|188510.1|188634.6|188504.6|4
1735264710000|2024-12-27 01:58:30|188637.1|188507.1|188637.1|188507.1|188637.1|188507.1|188637.1|188507.1|1
1735264720000|2024-12-27 01:58:40|188637.4|188507.4|188637.4|188507.4|188637.4|188507.4|188637.4|188507.4|1
1735264730000|2024-12-27 01:58:50|188644|188514|188646.5|188516.5|188651.5|188521.5|188644|188514|3
1735264740000|2024-12-27 01:59:00|188646|188516|188646|188516|188646|188516|188646|188516|1
1735264750000|2024-12-27 01:59:10|188648.5|188518.5|188640.2|188510.2|188648.5|188518.5|188640.2|188510.2|3
1735264760000|2024-12-27 01:59:20|188639.2|188509.2|188633|188503|188639.2|188509.2|188633|188503|3
1735264770000|2024-12-27 01:59:30|188636|188506|188637.8|188507.8|188638|188508|188632.2|188502.2|5
1735264780000|2024-12-27 01:59:40|188636.8|188506.8|188642|188512|188642|188512|188634.5|188504.5|4
1735264790000|2024-12-27 01:59:50|188640|188510|188632.5|188502.5|188640|188510|188632.5|188502.5|3
1735264800000|2024-12-27 02:00:00|188640|188510|188634.2|188504.2|188641|188511|188634.2|188504.2|5
1735264830000|2024-12-27 02:00:30|188630.3|188500.3|188630.5|188500.5|188630.5|188500.5|188629|188499|3
1735264840000|2024-12-27 02:00:40|188630|188500|188636|188506|188638|188508|188630|188500|3
1735264860000|2024-12-27 02:01:00|188630.8|188500.8|188635.3|188505.3|188636.1|188506.1|188629.9|188499.9|6
1735264870000|2024-12-27 02:01:10|188642|188512|188641.3|188511.3|188642|188512|188641.3|188511.3|2
1735264880000|2024-12-27 02:01:20|188646.8|188516.8|188647.6|188517.6|188647.6|188517.6|188638.6|188508.6|6
1735264890000|2024-12-27 02:01:30|188647.8|188517.8|188646.6|188516.6|188647.8|188517.8|188646.6|188516.6|3
1735264900000|2024-12-27 02:01:40|188645.1|188515.1|188646.6|188516.6|188648.9|188518.9|188645.1|188515.1|5
1735264910000|2024-12-27 02:01:50|188656.5|188526.5|188656.5|188526.5|188656.5|188526.5|188656.5|188526.5|1
1735264920000|2024-12-27 02:02:00|188651|188521|188652.5|188522.5|188655.5|188525.5|188645|188515|6
1735264930000|2024-12-27 02:02:10|188649.5|188519.5|188641|188511|188654.5|188524.5|188641|188511|4
1735264950000|2024-12-27 02:02:30|188641.3|188511.3|188641.3|188511.3|188641.3|188511.3|188641.3|188511.3|1
1735264960000|2024-12-27 02:02:40|188641.1|188511.1|188650.5|188520.5|188650.5|188520.5|188641.1|188511.1|2
1735264970000|2024-12-27 02:02:50|188641|188511|188643.5|188513.5|188643.5|188513.5|188641|188511|2
1735264980000|2024-12-27 02:03:00|188654|188524|188654|188524|188654|188524|188654|188524|1
1735264990000|2024-12-27 02:03:10|188642.8|188512.8|188642.8|188512.8|188642.8|188512.8|188642.8|188512.8|1
1735265000000|2024-12-27 02:03:20|188681|188551|188644.4|188514.4|188685.4|188555.4|188644.4|188514.4|4
1735265010000|2024-12-27 02:03:30|188647.8|188517.8|188647.8|188517.8|188647.8|188517.8|188647.8|188517.8|1
1735265020000|2024-12-27 02:03:40|188646.5|188516.5|188646.5|188516.5|188646.5|188516.5|188646.5|188516.5|1
1735265040000|2024-12-27 02:04:00|188648.8|188518.8|188641.5|188511.5|188658.5|188528.5|188641.5|188511.5|7
1735265050000|2024-12-27 02:04:10|188641|188511|188640.5|188510.5|188641|188511|188640.5|188510.5|2
1735265060000|2024-12-27 02:04:20|188641|188511|188635.7|188505.7|188641|188511|188635.7|188505.7|2
1735265080000|2024-12-27 02:04:40|188635.4|188505.4|188635.4|188505.4|188635.4|188505.4|188635.4|188505.4|1
1735265090000|2024-12-27 02:04:50|188639.9|188509.9|188636.9|188506.9|188647.3|188517.3|188636.9|188506.9|4
1735265100000|2024-12-27 02:05:00|188650.8|188520.8|188651.3|188521.3|188651.3|188521.3|188645.5|188515.5|3
1735265120000|2024-12-27 02:05:20|188655.8|188525.8|188656|188526|188656|188526|188655.8|188525.8|2
1735265130000|2024-12-27 02:05:30|188667|188537|188658.9|188528.9|188670.5|188540.5|188658.9|188528.9|5
1735265150000|2024-12-27 02:05:50|188660.1|188530.1|188660.1|188530.1|188660.1|188530.1|188660.1|188530.1|1
1735265160000|2024-12-27 02:06:00|188672|188542|188730.5|188600.5|188766.4|188600.5|188665|188535|6
1735265170000|2024-12-27 02:06:10|188730.8|188600.8|188783.6|188653.6|188786.8|188656.8|188730.8|188600.8|12
1735265180000|2024-12-27 02:06:20|188783.3|188653.3|188780.7|188650.7|188784.3|188654.3|188772.6|188642.6|10
1735265190000|2024-12-27 02:06:30|188783.7|188653.7|188780.5|188650.5|188787|188657|188777.5|188647.5|14
1735265200000|2024-12-27 02:06:40|188783.2|188653.2|188783|188653|188786.7|188656.7|188780.5|188650.5|10
1735265210000|2024-12-27 02:06:50|188786|188656|188781.4|188651.4|188786|188656|188775.5|188645.5|6
1735265220000|2024-12-27 02:07:00|188783.6|188653.6|188783.9|188653.9|188784.1|188654.1|188780.1|188650.1|6
1735265230000|2024-12-27 02:07:10|188785.6|188655.6|188781.4|188651.4|188785.6|188655.6|188781.4|188651.4|3
1735265240000|2024-12-27 02:07:20|188784.4|188654.4|188784.9|188654.9|188788.6|188658.6|188781.6|188651.6|4
1735265250000|2024-12-27 02:07:30|188784|188654|188782|188652|188793|188663|188781.5|188651.5|5
1735265260000|2024-12-27 02:07:40|188778.5|188648.5|188784|188654|188784|188654|188778.5|188648.5|2
1735265270000|2024-12-27 02:07:50|188785.6|188655.6|188784.4|188654.4|188785.6|188655.6|188784.4|188654.4|2
1735265280000|2024-12-27 02:08:00|188780.8|188650.8|188768.7|188638.7|188780.8|188650.8|188768.7|188638.7|4
1735265290000|2024-12-27 02:08:10|188790.6|188660.6|188783.1|188653.1|188790.6|188660.6|188783.1|188653.1|7
1735265300000|2024-12-27 02:08:20|188786.1|188656.1|188785.1|188655.1|188786.3|188656.3|188783.8|188653.8|4
1735265310000|2024-12-27 02:08:30|188783.8|188653.8|188783.8|188653.8|188783.8|188653.8|188783.8|188653.8|1
1735265320000|2024-12-27 02:08:40|188781.5|188651.5|188781.5|188651.5|188782|188652|188781.5|188651.5|3
1735265330000|2024-12-27 02:08:50|188782|188652|188775|188645|188782|188652|188775|188645|3
1735265340000|2024-12-27 02:09:00|188782.5|188652.5|188774.4|188644.4|188784.7|188654.7|188774.4|188644.4|6
1735265350000|2024-12-27 02:09:10|188773.5|188643.5|188773.5|188643.5|188773.5|188643.5|188773.5|188643.5|1
1735265360000|2024-12-27 02:09:20|188774.5|188644.5|188770.3|188640.3|188776.5|188646.5|188770.3|188640.3|4
1735265370000|2024-12-27 02:09:30|188770.6|188640.6|188770.8|188640.8|188770.8|188640.8|188766.8|188636.8|5
1735265380000|2024-12-27 02:09:40|188763.1|188633.1|188759|188629|188763.1|188633.1|188756.7|188626.7|4
1735265390000|2024-12-27 02:09:50|188758.7|188628.7|188758.7|188628.7|188758.7|188628.7|188758.7|188628.7|1
1735265400000|2024-12-27 02:10:00|188755.5|188625.5|188756.7|188626.7|188756.7|188626.7|188755.5|188625.5|2
1735265410000|2024-12-27 02:10:10|188748.4|188618.4|188731.2|188601.2|188748.4|188618.4|188730.2|188600.2|3
1735265420000|2024-12-27 02:10:20|188729.7|188599.7|188732.3|188602.3|188732.6|188602.6|188724.1|188594.1|6
1735265430000|2024-12-27 02:10:30|188731.1|188601.1|188726.3|188596.3|188731.1|188601.1|188726.3|188596.3|3
1735265440000|2024-12-27 02:10:40|188727.6|188597.6|188723|188593|188730.8|188600.8|188723|188593|6
1735265450000|2024-12-27 02:10:50|188709.2|188579.2|188710.7|188580.7|188710.7|188580.7|188706.2|188576.2|6
1735265460000|2024-12-27 02:11:00|188715.9|188585.9|188715.9|188585.9|188715.9|188585.9|188715.9|188585.9|1
1735265470000|2024-12-27 02:11:10|188714.9|188584.9|188714.9|188584.9|188714.9|188584.9|188714.9|188584.9|1
1735265480000|2024-12-27 02:11:20|188706.1|188576.1|188699.3|188569.3|188706.1|188576.1|188698.6|188568.6|4
1735265490000|2024-12-27 02:11:30|188699.6|188569.6|188716.9|188586.9|188719.1|188589.1|188699.6|188569.6|3
1735265500000|2024-12-27 02:11:40|188711.1|188581.1|188698.1|188568.1|188711.1|188581.1|188697.9|188567.9|6
1735265510000|2024-12-27 02:11:50|188697.9|188567.9|188698.6|188568.6|188698.6|188568.6|188696.1|188566.1|4
1735265520000|2024-12-27 02:12:00|188698.4|188568.4|188698.6|188568.6|188698.6|188568.6|188698.4|188568.4|2
1735265530000|2024-12-27 02:12:10|188697.5|188567.5|188705|188575|188705|188575|188697|188567|3
1735265550000|2024-12-27 02:12:30|188708.5|188578.5|188709.9|188579.9|188714|188584|188702.6|188572.6|7
1735265560000|2024-12-27 02:12:40|188702.4|188572.4|188701.6|188571.6|188702.4|188572.4|188699.9|188569.9|4
1735265580000|2024-12-27 02:13:00|188704.1|188574.1|188705.4|188575.4|188705.4|188575.4|188704.1|188574.1|2
1735265590000|2024-12-27 02:13:10|188712|188582|188716.7|188586.7|188716.7|188586.7|188712|188582|2
1735265610000|2024-12-27 02:13:30|188710.9|188580.9|188710.9|188580.9|188710.9|188580.9|188710.9|188580.9|1
1735265620000|2024-12-27 02:13:40|188699.4|188569.4|188721.4|188591.4|188722.7|188592.7|188699.1|188569.1|8
1735265650000|2024-12-27 02:14:10|188725.5|188595.5|188725.5|188595.5|188725.5|188595.5|188725.5|188595.5|1
1735265680000|2024-12-27 02:14:40|188720.7|188590.7|188720.7|188590.7|188720.7|188590.7|188720.7|188590.7|1
1735265700000|2024-12-27 02:15:00|188726|188596|188699.8|188569.8|188727|188597|188698.1|188568.1|5
1735265710000|2024-12-27 02:15:10|188699.6|188569.6|188699.6|188569.6|188699.8|188569.8|188699.6|188569.6|3
1735265720000|2024-12-27 02:15:20|188705.9|188575.9|188698.4|188568.4|188710.1|188580.1|188698.4|188568.4|6
1735265730000|2024-12-27 02:15:30|188698.6|188568.6|188693.4|188563.4|188698.6|188568.6|188693.4|188563.4|2
1735265740000|2024-12-27 02:15:40|188689.7|188559.7|188689.7|188559.7|188689.7|188559.7|188689.7|188559.7|1
1735265750000|2024-12-27 02:15:50|188690.9|188560.9|188684|188554|188696.1|188566.1|188684|188554|5
1735265760000|2024-12-27 02:16:00|188686|188556|188692.5|188562.5|188694.5|188564.5|188686|188556|5
1735265770000|2024-12-27 02:16:10|188692|188562|188697|188567|188697|188567|188692|188562|2
1735265780000|2024-12-27 02:16:20|188697.2|188567.2|188697.2|188567.2|188697.2|188567.2|188697.2|188567.2|1
1735265790000|2024-12-27 02:16:30|188697|188567|188697|188567|188697|188567|188697|188567|1
1735265800000|2024-12-27 02:16:40|188692|188562|188692|188562|188692|188562|188692|188562|1
1735265810000|2024-12-27 02:16:50|188695|188565|188703.5|188573.5|188703.5|188573.5|188695|188565|2
1735265820000|2024-12-27 02:17:00|188710.5|188580.5|188706.5|188576.5|188710.5|188580.5|188706.5|188576.5|3
1735265830000|2024-12-27 02:17:10|188705.9|188575.9|188707.2|188577.2|188708.2|188578.2|188705.9|188575.9|3
1735265850000|2024-12-27 02:17:30|188708.2|188578.2|188708.7|188578.7|188710.9|188580.9|188708.2|188578.2|4
1735265860000|2024-12-27 02:17:40|188717|188587|188707.5|188577.5|188717|188587|188707.5|188577.5|3
1735265870000|2024-12-27 02:17:50|188710|188580|188718.8|188588.8|188719|188589|188710|188580|3
1735265890000|2024-12-27 02:18:10|188720.3|188590.3|188720.3|188590.3|188720.3|188590.3|188720.3|188590.3|1
1735265900000|2024-12-27 02:18:20|188723|188593|188722.5|188592.5|188723|188593|188722.5|188592.5|2
1735265910000|2024-12-27 02:18:30|188718.5|188588.5|188704.7|188574.7|188718.5|188588.5|188704.6|188574.6|3
1735265920000|2024-12-27 02:18:40|188704.6|188574.6|188704.6|188574.6|188704.6|188574.6|188704.6|188574.6|1
1735265940000|2024-12-27 02:19:00|188710.5|188580.5|188714.6|188584.6|188714.6|188584.6|188710.5|188580.5|3
1735265960000|2024-12-27 02:19:20|188716.9|188586.9|188700.5|188570.5|188716.9|188586.9|188700.5|188570.5|3
1735265970000|2024-12-27 02:19:30|188700.7|188570.7|188700.7|188570.7|188700.7|188570.7|188700.7|188570.7|1
1735265980000|2024-12-27 02:19:40|188700.5|188570.5|188701.7|188571.7|188701.7|188571.7|188700.5|188570.5|2
1735265990000|2024-12-27 02:19:50|188705.5|188575.5|188705.5|188575.5|188705.5|188575.5|188705.5|188575.5|1
1735266000000|2024-12-27 02:20:00|188709|188579|188698.5|188568.5|188709|188579|188698|188568|4
1735266010000|2024-12-27 02:20:10|188698|188568|188698|188568|188698|188568|188698|188568|1
1735266020000|2024-12-27 02:20:20|188688.9|188558.9|188695.4|188565.4|188695.4|188565.4|188688.9|188558.9|3
1735266030000|2024-12-27 02:20:30|188698.6|188568.6|188698.6|188568.6|188698.6|188568.6|188698.6|188568.6|1
1735266040000|2024-12-27 02:20:40|188697.1|188567.1|188697.1|188567.1|188697.1|188567.1|188697.1|188567.1|1
1735266050000|2024-12-27 02:20:50|188698.5|188568.5|188698.5|188568.5|188698.5|188568.5|188698.5|188568.5|1
1735266060000|2024-12-27 02:21:00|188691.5|188561.5|188691.5|188561.5|188691.5|188561.5|188691.5|188561.5|1
1735266070000|2024-12-27 02:21:10|188696.8|188566.8|188696.8|188566.8|188696.8|188566.8|188696.8|188566.8|1
1735266090000|2024-12-27 02:21:30|188698|188568|188702.1|188572.1|188702.1|188572.1|188698|188568|2
1735266100000|2024-12-27 02:21:40|188699.5|188569.5|188698|188568|188699.5|188569.5|188695|188565|3
1735266120000|2024-12-27 02:22:00|188697.5|188567.5|188702|188572|188702|188572|188697.5|188567.5|2
1735266130000|2024-12-27 02:22:10|188703.1|188573.1|188702.1|188572.1|188703.1|188573.1|188702.1|188572.1|2
1735266160000|2024-12-27 02:22:40|188700|188570|188684|188554|188700|188570|188684|188554|3
1735266180000|2024-12-27 02:23:00|188686.5|188556.5|188696.7|188566.7|188698.3|188568.3|188686.5|188556.5|4
1735266190000|2024-12-27 02:23:10|188697|188567|188697|188567|188697|188567|188697|188567|1
1735266200000|2024-12-27 02:23:20|188698.2|188568.2|188702.3|188572.3|188707.5|188577.5|188698.2|188568.2|4
1735266210000|2024-12-27 02:23:30|188702.5|188572.5|188702.5|188572.5|188702.5|188572.5|188702.5|188572.5|1
1735266220000|2024-12-27 02:23:40|188705|188575|188711.5|188581.5|188711.5|188581.5|188705|188575|3
1735266230000|2024-12-27 02:23:50|188712.1|188582.1|188714.9|188584.9|188714.9|188584.9|188712.1|188582.1|2
1735266240000|2024-12-27 02:24:00|188715.1|188585.1|188715.1|188585.1|188715.1|188585.1|188715.1|188585.1|1
1735266260000|2024-12-27 02:24:20|188708|188578|188695.5|188565.5|188708|188578|188695.5|188565.5|5
1735266270000|2024-12-27 02:24:30|188694.7|188564.7|188694.7|188564.7|188694.7|188564.7|188694.7|188564.7|1
1735266280000|2024-12-27 02:24:40|188694.5|188564.5|188694.5|188564.5|188694.5|188564.5|188694.5|188564.5|1
1735266290000|2024-12-27 02:24:50|188691|188561|188691|188561|188691|188561|188691|188561|1
1735266310000|2024-12-27 02:25:10|188697.7|188567.7|188697.7|188567.7|188697.7|188567.7|188697.7|188567.7|1
1735266320000|2024-12-27 02:25:20|188700.4|188570.4|188702.7|188572.7|188702.7|188572.7|188700.4|188570.4|3
1735266330000|2024-12-27 02:25:30|188700.4|188570.4|188693.8|188563.8|188700.4|188570.4|188693.8|188563.8|2
1735266360000|2024-12-27 02:26:00|188695|188565|188695|188565|188695|188565|188695|188565|1
1735266370000|2024-12-27 02:26:10|188696.5|188566.5|188696.5|188566.5|188696.5|188566.5|188696.5|188566.5|1
1735266380000|2024-12-27 02:26:20|188691.5|188561.5|188694.5|188564.5|188694.5|188564.5|188691.5|188561.5|2
1735266390000|2024-12-27 02:26:30|188698.7|188568.7|188698.7|188568.7|188698.7|188568.7|188698.7|188568.7|1
1735266420000|2024-12-27 02:27:00|188694.5|188564.5|188694.5|188564.5|188694.5|188564.5|188694.5|188564.5|1
1735266440000|2024-12-27 02:27:20|188699.3|188569.3|188699.3|188569.3|188699.3|188569.3|188699.3|188569.3|1
1735266450000|2024-12-27 02:27:30|188703.3|188573.3|188706.8|188576.8|188706.8|188576.8|188703.3|188573.3|3
1735266460000|2024-12-27 02:27:40|188707.7|188577.7|188709|188579|188710.5|188580.5|188707.7|188577.7|3
1735266470000|2024-12-27 02:27:50|188707|188577|188706|188576|188707|188577|188704.8|188574.8|3
1735266480000|2024-12-27 02:28:00|188708|188578|188706.5|188576.5|188708|188578|188697|188567|5
1735266490000|2024-12-27 02:28:10|188707|188577|188707|188577|188707|188577|188707|188577|1
1735266500000|2024-12-27 02:28:20|188704|188574|188704.5|188574.5|188705.5|188575.5|188699.5|188569.5|6
1735266520000|2024-12-27 02:28:40|188705.7|188575.7|188705.7|188575.7|188705.7|188575.7|188705.7|188575.7|1
1735266530000|2024-12-27 02:28:50|188706.5|188576.5|188706.5|188576.5|188706.5|188576.5|188706.5|188576.5|1
1735266540000|2024-12-27 02:29:00|188708|188578|188722|188592|188722|188592|188708|188578|3
1735266550000|2024-12-27 02:29:10|188717.3|188587.3|188717.3|188587.3|188717.3|188587.3|188717.3|188587.3|1
1735266560000|2024-12-27 02:29:20|188714.9|188584.9|188716|188586|188716|188586|188714.9|188584.9|2
1735266580000|2024-12-27 02:29:40|188715.8|188585.8|188715.8|188585.8|188715.8|188585.8|188715.8|188585.8|1
1735266590000|2024-12-27 02:29:50|188719|188589|188722|188592|188722|188592|188719|188589|2
1735266600000|2024-12-27 02:30:00|188717|188587|188713|188583|188717|188587|188713|188583|2
1735266610000|2024-12-27 02:30:10|188710.5|188580.5|188710.5|188580.5|188710.5|188580.5|188710.5|188580.5|1
1735266620000|2024-12-27 02:30:20|188709.5|188579.5|188709.5|188579.5|188709.5|188579.5|188709.5|188579.5|1
1735266640000|2024-12-27 02:30:40|188711|188581|188711|188581|188711|188581|188711|188581|1
1735266660000|2024-12-27 02:31:00|188703.9|188573.9|188695.2|188565.2|188703.9|188573.9|188691.6|188561.6|6
1735266670000|2024-12-27 02:31:10|188694.9|188564.9|188694.9|188564.9|188694.9|188564.9|188694.9|188564.9|1
1735266690000|2024-12-27 02:31:30|188693|188563|188703|188573|188703|188573|188693|188563|2
1735266710000|2024-12-27 02:31:50|188700|188570|188708.2|188578.2|188708.7|188578.7|188700|188570|6
1735266720000|2024-12-27 02:32:00|188706.2|188576.2|188713.9|188583.9|188713.9|188583.9|188706.2|188576.2|3
1735266730000|2024-12-27 02:32:10|188704.9|188574.9|188711.9|188581.9|188711.9|188581.9|188704.9|188574.9|2
1735266740000|2024-12-27 02:32:20|188715.9|188585.9|188717.1|188587.1|188717.1|188587.1|188715.9|188585.9|2
1735266760000|2024-12-27 02:32:40|188715.9|188585.9|188722.4|188592.4|188723.6|188593.6|188715.9|188585.9|5
1735266770000|2024-12-27 02:32:50|188727|188597|188722|188592|188727|188597|188722|188592|2
1735266780000|2024-12-27 02:33:00|188725|188595|188730.5|188600.5|188732.5|188602.5|188725|188595|3
1735266790000|2024-12-27 02:33:10|188723|188593|188718.7|188588.7|188723|188593|188718.7|188588.7|2
1735266810000|2024-12-27 02:33:30|188720.4|188590.4|188724.4|188594.4|188724.7|188594.7|188720.4|188590.4|3
1735266820000|2024-12-27 02:33:40|188732.9|188602.9|188764.1|188634.1|188765.9|188635.9|188732.9|188602.9|3
1735266850000|2024-12-27 02:34:10|188765.5|188635.5|188765.5|188635.5|188765.5|188635.5|188765.5|188635.5|1
1735266860000|2024-12-27 02:34:20|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|1
1735266870000|2024-12-27 02:34:30|188781|188651|188769.6|188639.6|188781|188651|188769.6|188639.6|3
1735266880000|2024-12-27 02:34:40|188767.4|188637.4|188765.9|188635.9|188767.4|188637.4|188765.9|188635.9|2
1735266890000|2024-12-27 02:34:50|188764.6|188634.6|188766.4|188636.4|188766.4|188636.4|188762.4|188632.4|5
1735266900000|2024-12-27 02:35:00|188769|188639|188769|188639|188769|188639|188769|188639|1
1735266920000|2024-12-27 02:35:20|188766.5|188636.5|188774|188644|188774|188644|188761.5|188631.5|5
1735266930000|2024-12-27 02:35:30|188772|188642|188767.6|188637.6|188772|188642|188763.1|188633.1|6
1735266940000|2024-12-27 02:35:40|188763.9|188633.9|188763.9|188633.9|188763.9|188633.9|188763.9|188633.9|1
1735266950000|2024-12-27 02:35:50|188761.4|188631.4|188761.4|188631.4|188761.4|188631.4|188761.4|188631.4|1
1735266960000|2024-12-27 02:36:00|188759.4|188629.4|188759|188629|188759.4|188629.4|188759|188629|2
1735266980000|2024-12-27 02:36:20|188759.4|188629.4|188759.4|188629.4|188759.4|188629.4|188759.4|188629.4|1
1735266990000|2024-12-27 02:36:30|188761.7|188631.7|188775.6|188645.6|188775.6|188645.6|188761.7|188631.7|2
1735267000000|2024-12-27 02:36:40|188775.4|188645.4|188775.4|188645.4|188775.4|188645.4|188775.4|188645.4|1
1735267010000|2024-12-27 02:36:50|188775.6|188645.6|188775.6|188645.6|188775.6|188645.6|188775.6|188645.6|1
1735267020000|2024-12-27 02:37:00|188779.5|188649.5|188779.5|188649.5|188779.5|188649.5|188779.5|188649.5|1
1735267040000|2024-12-27 02:37:20|188770.1|188640.1|188759.1|188629.1|188770.1|188640.1|188759.1|188629.1|4
1735267050000|2024-12-27 02:37:30|188760.9|188630.9|188760.9|188630.9|188760.9|188630.9|188760.9|188630.9|1
1735267060000|2024-12-27 02:37:40|188756.2|188626.2|188756.2|188626.2|188756.2|188626.2|188756.2|188626.2|1
1735267070000|2024-12-27 02:37:50|188751.5|188621.5|188728.1|188598.1|188751.5|188621.5|188726.7|188596.7|6
1735267080000|2024-12-27 02:38:00|188728|188598|188732|188602|188732|188602|188728|188598|5
1735267090000|2024-12-27 02:38:10|188726.3|188596.3|188725|188595|188726.3|188596.3|188724.8|188594.8|4
1735267110000|2024-12-27 02:38:30|188723.8|188593.8|188718.3|188588.3|188723.8|188593.8|188718.3|188588.3|4
1735267120000|2024-12-27 02:38:40|188717|188587|188717|188587|188717|188587|188717|188587|1
1735267130000|2024-12-27 02:38:50|188716.5|188586.5|188716.5|188586.5|188716.5|188586.5|188716.5|188586.5|1
1735267140000|2024-12-27 02:39:00|188714.7|188584.7|188714.7|188584.7|188714.7|188584.7|188714.7|188584.7|1
1735267160000|2024-12-27 02:39:20|188713.5|188583.5|188682.5|188552.5|188713.5|188583.5|188682.5|188552.5|2
1735267170000|2024-12-27 02:39:30|188688.8|188558.8|188698|188568|188698.2|188568.2|188688.5|188558.5|10
1735267180000|2024-12-27 02:39:40|188697.9|188567.9|188698|188568|188698|188568|188697.7|188567.7|4
1735267190000|2024-12-27 02:39:50|188697.9|188567.9|188698|188568|188698|188568|188697.7|188567.7|3
1735267200000|2024-12-27 02:40:00|188698.5|188568.5|188698.5|188568.5|188698.5|188568.5|188698.5|188568.5|1
1735267210000|2024-12-27 02:40:10|188698|188568|188706|188576|188706|188576|188698|188568|2
1735267220000|2024-12-27 02:40:20|188707.9|188577.9|188707.7|188577.7|188707.9|188577.9|188707.7|188577.7|2
1735267230000|2024-12-27 02:40:30|188699.9|188569.9|188693.6|188563.6|188699.9|188569.9|188693.6|188563.6|4
1735267240000|2024-12-27 02:40:40|188694.6|188564.6|188694.6|188564.6|188694.6|188564.6|188694.6|188564.6|1
1735267250000|2024-12-27 02:40:50|188694.9|188564.9|188694.9|188564.9|188694.9|188564.9|188694.9|188564.9|1
1735267260000|2024-12-27 02:41:00|188695.5|188565.5|188695.5|188565.5|188695.5|188565.5|188695.5|188565.5|1
1735267280000|2024-12-27 02:41:20|188697.9|188567.9|188697.9|188567.9|188697.9|188567.9|188697.9|188567.9|1
1735267300000|2024-12-27 02:41:40|188701.1|188571.1|188699.9|188569.9|188701.1|188571.1|188699.9|188569.9|2
1735267320000|2024-12-27 02:42:00|188699.5|188569.5|188699.5|188569.5|188699.5|188569.5|188699.5|188569.5|1
1735267330000|2024-12-27 02:42:10|188697|188567|188688.7|188558.7|188700|188570|188688.7|188558.7|4
1735267340000|2024-12-27 02:42:20|188691.2|188561.2|188692.5|188562.5|188692.5|188562.5|188691.2|188561.2|2
1735267350000|2024-12-27 02:42:30|188698.1|188568.1|188698.1|188568.1|188698.1|188568.1|188698.1|188568.1|1
1735267360000|2024-12-27 02:42:40|188697.9|188567.9|188697.9|188567.9|188697.9|188567.9|188697.9|188567.9|1
1735267380000|2024-12-27 02:43:00|188695.5|188565.5|188695.5|188565.5|188695.5|188565.5|188695.5|188565.5|1
1735267390000|2024-12-27 02:43:10|188692|188562|188686.2|188556.2|188692|188562|188686.2|188556.2|2
1735267400000|2024-12-27 02:43:20|188691.5|188561.5|188695.5|188565.5|188695.5|188565.5|188691.5|188561.5|3
1735267420000|2024-12-27 02:43:40|188695|188565|188696.2|188566.2|188696.2|188566.2|188695|188565|2
1735267430000|2024-12-27 02:43:50|188693.5|188563.5|188705.5|188575.5|188706|188576|188693.5|188563.5|4
1735267440000|2024-12-27 02:44:00|188689.2|188559.2|188701.1|188571.1|188701.1|188571.1|188689.2|188559.2|2
1735267450000|2024-12-27 02:44:10|188701|188571|188701|188571|188701|188571|188701|188571|1
1735267460000|2024-12-27 02:44:20|188699.8|188569.8|188697.6|188567.6|188699.8|188569.8|188697.6|188567.6|2
1735267470000|2024-12-27 02:44:30|188697.5|188567.5|188697.5|188567.5|188697.5|188567.5|188697.5|188567.5|1
1735267480000|2024-12-27 02:44:40|188695|188565|188695|188565|188695|188565|188695|188565|1
1735267490000|2024-12-27 02:44:50|188693|188563|188697|188567|188697|188567|188693|188563|2
1735267520000|2024-12-27 02:45:20|188689.1|188559.1|188689.1|188559.1|188689.1|188559.1|188689.1|188559.1|1
1735267530000|2024-12-27 02:45:30|188694.4|188564.4|188695.7|188565.7|188695.7|188565.7|188694.4|188564.4|2
1735267560000|2024-12-27 02:46:00|188690|188560|188694.5|188564.5|188694.5|188564.5|188686.5|188556.5|5
1735267590000|2024-12-27 02:46:30|188688.5|188558.5|188688.5|188558.5|188688.5|188558.5|188688.5|188558.5|1
1735267610000|2024-12-27 02:46:50|188695.6|188565.6|188695.6|188565.6|188695.6|188565.6|188695.6|188565.6|1
1735267630000|2024-12-27 02:47:10|188698.1|188568.1|188700.4|188570.4|188702.6|188572.6|188698.1|188568.1|3
1735267640000|2024-12-27 02:47:20|188700.1|188570.1|188700|188570|188701.4|188571.4|188700|188570|3
1735267660000|2024-12-27 02:47:40|188690.4|188560.4|188690.4|188560.4|188690.4|188560.4|188690.4|188560.4|1
1735267670000|2024-12-27 02:47:50|188689.4|188559.4|188689.4|188559.4|188689.4|188559.4|188689.4|188559.4|1
1735267690000|2024-12-27 02:48:10|188686.5|188556.5|188655.6|188525.6|188686.5|188556.5|188654.7|188524.7|5
1735267700000|2024-12-27 02:48:20|188655.4|188525.4|188655.6|188525.6|188655.6|188525.6|188655.4|188525.4|2
1735267710000|2024-12-27 02:48:30|188655.4|188525.4|188655.7|188525.7|188655.7|188525.7|188655.4|188525.4|2
1735267720000|2024-12-27 02:48:40|188655.4|188525.4|188682.8|188552.8|188684.4|188554.4|188655.4|188525.4|6
1735267730000|2024-12-27 02:48:50|188682.9|188552.9|188682.8|188552.8|188682.9|188552.9|188682.6|188552.6|3
1735267740000|2024-12-27 02:49:00|188682.9|188552.9|188684.9|188554.9|188685.2|188555.2|188682.6|188552.6|4
1735267750000|2024-12-27 02:49:10|188681.5|188551.5|188683|188553|188683|188553|188671.1|188541.1|4
1735267760000|2024-12-27 02:49:20|188657.9|188527.9|188657.9|188527.9|188657.9|188527.9|188657.9|188527.9|1
1735267770000|2024-12-27 02:49:30|188658.1|188528.1|188674.4|188544.4|188674.4|188544.4|188657.9|188527.9|4
1735267780000|2024-12-27 02:49:40|188672.9|188542.9|188658.7|188528.7|188672.9|188542.9|188658.7|188528.7|5
1735267790000|2024-12-27 02:49:50|188678.9|188548.9|188687.4|188557.4|188687.6|188557.6|188678.9|188548.9|6
1735267800000|2024-12-27 02:50:00|188679.7|188549.7|188684.2|188554.2|188684.5|188554.5|188673.4|188543.4|7
1735267810000|2024-12-27 02:50:10|188688|188558|188689|188559|188689|188559|188688|188558|2
1735267830000|2024-12-27 02:50:30|188686|188556|188695.5|188565.5|188702.5|188572.5|188686|188556|8
1735267840000|2024-12-27 02:50:40|188695|188565|188695|188565|188695|188565|188695|188565|1
1735267850000|2024-12-27 02:50:50|188687.5|188557.5|188688.1|188558.1|188688.1|188558.1|188687.5|188557.5|2
1735267860000|2024-12-27 02:51:00|188687|188557|188687|188557|188687|188557|188687|188557|1
1735267870000|2024-12-27 02:51:10|188687.3|188557.3|188687.3|188557.3|188687.3|188557.3|188687.3|188557.3|1
1735267880000|2024-12-27 02:51:20|188686|188556|188686|188556|188686|188556|188686|188556|1
1735267890000|2024-12-27 02:51:30|188679|188549|188681.5|188551.5|188681.5|188551.5|188679|188549|2
1735267900000|2024-12-27 02:51:40|188690.4|188560.4|188690.4|188560.4|188690.4|188560.4|188690.4|188560.4|1
1735267920000|2024-12-27 02:52:00|188692.9|188562.9|188691.1|188561.1|188692.9|188562.9|188691.1|188561.1|2
1735267930000|2024-12-27 02:52:10|188683|188553|188683|188553|188683|188553|188683|188553|1
1735267940000|2024-12-27 02:52:20|188684.6|188554.6|188684.6|188554.6|188684.6|188554.6|188684.6|188554.6|1
1735267950000|2024-12-27 02:52:30|188682.9|188552.9|188680.1|188550.1|188682.9|188552.9|188680.1|188550.1|4
1735267960000|2024-12-27 02:52:40|188677.1|188547.1|188682.9|188552.9|188682.9|188552.9|188677.1|188547.1|4
1735267970000|2024-12-27 02:52:50|188679.5|188549.5|188679.5|188549.5|188679.5|188549.5|188679.5|188549.5|1
1735267980000|2024-12-27 02:53:00|188679|188549|188654.8|188524.8|188679|188549|188654.8|188524.8|5
1735267990000|2024-12-27 02:53:10|188655|188525|188656|188526|188656.3|188526.3|188654.8|188524.8|4
1735268000000|2024-12-27 02:53:20|188656.3|188526.3|188656.3|188526.3|188656.3|188526.3|188656.3|188526.3|1
1735268010000|2024-12-27 02:53:30|188655|188525|188649|188519|188655|188525|188649|188519|3
1735268030000|2024-12-27 02:53:50|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|1
1735268040000|2024-12-27 02:54:00|188659.6|188529.6|188685.3|188555.3|188691|188561|188659.6|188529.6|5
1735268050000|2024-12-27 02:54:10|188685.2|188555.2|188685.3|188555.3|188685.3|188555.3|188685|188555|3
1735268060000|2024-12-27 02:54:20|188687.5|188557.5|188684.9|188554.9|188687.5|188557.5|188684.7|188554.7|4
1735268070000|2024-12-27 02:54:30|188682.5|188552.5|188682.5|188552.5|188682.5|188552.5|188682.5|188552.5|1
1735268080000|2024-12-27 02:54:40|188690.6|188560.6|188690.6|188560.6|188690.6|188560.6|188690.6|188560.6|1
1735268090000|2024-12-27 02:54:50|188690.3|188560.3|188690.3|188560.3|188690.3|188560.3|188690.3|188560.3|1
1735268100000|2024-12-27 02:55:00|188676.8|188546.8|188655.3|188525.3|188676.8|188546.8|188655.3|188525.3|4
1735268110000|2024-12-27 02:55:10|188655.5|188525.5|188655.3|188525.3|188655.5|188525.5|188655.3|188525.3|2
1735268120000|2024-12-27 02:55:20|188655.5|188525.5|188655.3|188525.3|188655.5|188525.5|188655.3|188525.3|2
1735268130000|2024-12-27 02:55:30|188652.5|188522.5|188612.2|188482.2|188687.6|188557.6|188612.2|188482.2|3
1735268140000|2024-12-27 02:55:40|188687.6|188557.6|188659.4|188529.4|188687.6|188557.6|188659.4|188529.4|3
1735268160000|2024-12-27 02:56:00|188659.6|188529.6|188659.6|188529.6|188659.6|188529.6|188659.6|188529.6|1
1735268170000|2024-12-27 02:56:10|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|1
1735268190000|2024-12-27 02:56:30|188659.6|188529.6|188659.6|188529.6|188659.6|188529.6|188659.6|188529.6|1
1735268240000|2024-12-27 02:57:20|188670.1|188540.1|188659.6|188529.6|188670.1|188540.1|188659.6|188529.6|3
1735268250000|2024-12-27 02:57:30|188671.7|188541.7|188683.7|188553.7|188690.2|188560.2|188671.7|188541.7|5
1735268260000|2024-12-27 02:57:40|188683.9|188553.9|188684.2|188554.2|188684.2|188554.2|188683.9|188553.9|2
1735268270000|2024-12-27 02:57:50|188685.4|188555.4|188689.7|188559.7|188689.7|188559.7|188685.4|188555.4|3
1735268290000|2024-12-27 02:58:10|188690.5|188560.5|188690.5|188560.5|188690.5|188560.5|188690.5|188560.5|1
1735268300000|2024-12-27 02:58:20|188691|188561|188689.4|188559.4|188691|188561|188682|188552|4
1735268310000|2024-12-27 02:58:30|188687.7|188557.7|188696.7|188566.7|188696.7|188566.7|188687.7|188557.7|3
1735268320000|2024-12-27 02:58:40|188692.2|188562.2|188692.2|188562.2|188692.2|188562.2|188692.2|188562.2|1
1735268330000|2024-12-27 02:58:50|188692.4|188562.4|188692.4|188562.4|188692.4|188562.4|188692.4|188562.4|1
1735268340000|2024-12-27 02:59:00|188688|188558|188688|188558|188688|188558|188688|188558|1
1735268350000|2024-12-27 02:59:10|188691|188561|188692|188562|188695.5|188565.5|188691|188561|3
1735268360000|2024-12-27 02:59:20|188694.7|188564.7|188695|188565|188695|188565|188694.7|188564.7|2
1735268380000|2024-12-27 02:59:40|188692.5|188562.5|188691.5|188561.5|188692.5|188562.5|188691.5|188561.5|2
1735268390000|2024-12-27 02:59:50|188692.7|188562.7|188688|188558|188692.7|188562.7|188688|188558|2
1735268400000|2024-12-27 03:00:00|188693|188563|188706|188576|188706.5|188576.5|188693|188563|4
1735268410000|2024-12-27 03:00:10|188704.8|188574.8|188704.8|188574.8|188704.8|188574.8|188704.8|188574.8|1
1735268420000|2024-12-27 03:00:20|188705|188575|188705|188575|188705|188575|188705|188575|1
1735268440000|2024-12-27 03:00:40|188708.6|188578.6|188704|188574|188708.6|188578.6|188704|188574|4
1735268450000|2024-12-27 03:00:50|188704.5|188574.5|188704.5|188574.5|188704.5|188574.5|188704.5|188574.5|1
1735268460000|2024-12-27 03:01:00|188699|188569|188692.6|188562.6|188699|188569|188691.1|188561.1|3
1735268470000|2024-12-27 03:01:10|188691.3|188561.3|188691.3|188561.3|188691.3|188561.3|188691.3|188561.3|1
1735268480000|2024-12-27 03:01:20|188698.2|188568.2|188698.2|188568.2|188698.2|188568.2|188698.2|188568.2|1
1735268490000|2024-12-27 03:01:30|188698.5|188568.5|188701.3|188571.3|188701.3|188571.3|188698.5|188568.5|2
1735268500000|2024-12-27 03:01:40|188699.8|188569.8|188699.8|188569.8|188699.8|188569.8|188699.8|188569.8|1
1735268520000|2024-12-27 03:02:00|188696|188566|188696|188566|188696|188566|188696|188566|1
1735268530000|2024-12-27 03:02:10|188698.9|188568.9|188698.9|188568.9|188698.9|188568.9|188698.9|188568.9|1
1735268550000|2024-12-27 03:02:30|188697.3|188567.3|188687.2|188557.2|188697.3|188567.3|188687.2|188557.2|2
1735268580000|2024-12-27 03:03:00|188687.5|188557.5|188687.5|188557.5|188687.5|188557.5|188687.5|188557.5|1
1735268590000|2024-12-27 03:03:10|188702.5|188572.5|188703.2|188573.2|188703.2|188573.2|188702.5|188572.5|2
1735268600000|2024-12-27 03:03:20|188703.5|188573.5|188708.2|188578.2|188708.2|188578.2|188703.5|188573.5|4
1735268620000|2024-12-27 03:03:40|188708.4|188578.4|188708.4|188578.4|188708.4|188578.4|188708.4|188578.4|1
1735268630000|2024-12-27 03:03:50|188713|188583|188709|188579|188713|188583|188706.5|188576.5|4
1735268650000|2024-12-27 03:04:10|188706.9|188576.9|188706.9|188576.9|188706.9|188576.9|188706.9|188576.9|1
1735268670000|2024-12-27 03:04:30|188704.8|188574.8|188701.4|188571.4|188704.8|188574.8|188701.4|188571.4|2
1735268680000|2024-12-27 03:04:40|188698|188568|188698|188568|188698|188568|188698|188568|1
1735268690000|2024-12-27 03:04:50|188695|188565|188689|188559|188695|188565|188686.5|188556.5|4
1735268700000|2024-12-27 03:05:00|188686.8|188556.8|188688.2|188558.2|188688.2|188558.2|188686.8|188556.8|2
1735268720000|2024-12-27 03:05:20|188684.5|188554.5|188684.5|188554.5|188684.5|188554.5|188684.5|188554.5|1
1735268740000|2024-12-27 03:05:40|188687.5|188557.5|188707|188577|188707|188577|188687.5|188557.5|5
1735268750000|2024-12-27 03:05:50|188704.7|188574.7|188691|188561|188704.7|188574.7|188691|188561|4
1735268760000|2024-12-27 03:06:00|188692.2|188562.2|188692.2|188562.2|188692.2|188562.2|188692.2|188562.2|1
1735268780000|2024-12-27 03:06:20|188691.4|188561.4|188689|188559|188694|188564|188689|188559|3
1735268790000|2024-12-27 03:06:30|188686|188556|188686|188556|188686|188556|188686|188556|1
1735268800000|2024-12-27 03:06:40|188691.8|188561.8|188692.1|188562.1|188692.1|188562.1|188691.8|188561.8|2
1735268830000|2024-12-27 03:07:10|188695.6|188565.6|188691|188561|188695.6|188565.6|188691|188561|3
1735268860000|2024-12-27 03:07:40|188694.4|188564.4|188694.4|188564.4|188694.4|188564.4|188694.4|188564.4|1
1735268870000|2024-12-27 03:07:50|188690.7|188560.7|188690.7|188560.7|188690.7|188560.7|188690.7|188560.7|1
1735268900000|2024-12-27 03:08:20|188683.5|188553.5|188683.5|188553.5|188683.5|188553.5|188683.5|188553.5|1
1735268910000|2024-12-27 03:08:30|188690|188560|188690|188560|188690|188560|188690|188560|1
1735268920000|2024-12-27 03:08:40|188693.5|188563.5|188695|188565|188695|188565|188693.5|188563.5|2
1735268940000|2024-12-27 03:09:00|188693.7|188563.7|188683.5|188553.5|188693.7|188563.7|188683.5|188553.5|4
1735268970000|2024-12-27 03:09:30|188677.6|188547.6|188677.5|188547.5|188682.7|188552.7|188654.1|188524.1|14
1735268980000|2024-12-27 03:09:40|188658.7|188528.7|188680|188550|188682.7|188552.7|188657.9|188527.9|14
1735268990000|2024-12-27 03:09:50|188680.3|188550.3|188667.5|188537.5|188682|188552|188667.5|188537.5|10
1735269000000|2024-12-27 03:10:00|188667.7|188537.7|188653|188523|188668.2|188538.2|188652.5|188522.5|7
1735269010000|2024-12-27 03:10:10|188654.2|188524.2|188661.8|188531.8|188661.8|188531.8|188654.2|188524.2|5
1735269020000|2024-12-27 03:10:20|188666.6|188536.6|188687|188557|188687.7|188557.7|188666.6|188536.6|6
1735269030000|2024-12-27 03:10:30|188687.2|188557.2|188686.2|188556.2|188687.2|188557.2|188685.7|188555.7|4
1735269040000|2024-12-27 03:10:40|188686.5|188556.5|188689|188559|188689|188559|188686.5|188556.5|2
1735269050000|2024-12-27 03:10:50|188687.7|188557.7|188684.5|188554.5|188687.7|188557.7|188684.5|188554.5|2
1735269060000|2024-12-27 03:11:00|188682|188552|188678|188548|188682|188552|188678|188548|2
1735269070000|2024-12-27 03:11:10|188680.5|188550.5|188653.8|188523.8|188680.5|188550.5|188653.8|188523.8|3
1735269080000|2024-12-27 03:11:20|188658|188528|188657.2|188527.2|188658|188528|188656.8|188526.8|4
1735269090000|2024-12-27 03:11:30|188652|188522|188651.7|188521.7|188652|188522|188651.7|188521.7|2
1735269100000|2024-12-27 03:11:40|188652|188522|188652|188522|188652|188522|188652|188522|1
1735269110000|2024-12-27 03:11:50|188645.5|188515.5|188645.5|188515.5|188645.5|188515.5|188645.5|188515.5|1
1735269120000|2024-12-27 03:12:00|188648|188518|188648|188518|188648|188518|188648|188518|1
1735269130000|2024-12-27 03:12:10|188656.9|188526.9|188656.9|188526.9|188656.9|188526.9|188656.9|188526.9|1
1735269150000|2024-12-27 03:12:30|188659.7|188529.7|188645.3|188515.3|188661.4|188531.4|188643|188513|5
1735269160000|2024-12-27 03:12:40|188645.8|188515.8|188645.8|188515.8|188645.8|188515.8|188645.8|188515.8|1
1735269180000|2024-12-27 03:13:00|188648.5|188518.5|188649|188519|188650|188520|188648.5|188518.5|3
1735269210000|2024-12-27 03:13:30|188647.8|188517.8|188650.3|188520.3|188651.3|188521.3|188647.8|188517.8|3
1735269220000|2024-12-27 03:13:40|188650.6|188520.6|188650.6|188520.6|188650.6|188520.6|188650.6|188520.6|1
1735269230000|2024-12-27 03:13:50|188666|188536|188669.8|188539.8|188669.8|188539.8|188664|188534|3
1735269240000|2024-12-27 03:14:00|188665.5|188535.5|188647|188517|188665.5|188535.5|188647|188517|5
1735269250000|2024-12-27 03:14:10|188647.2|188517.2|188647.2|188517.2|188647.2|188517.2|188647.2|188517.2|1
1735269260000|2024-12-27 03:14:20|188647|188517|188647|188517|188647|188517|188647|188517|1
1735269270000|2024-12-27 03:14:30|188647.3|188517.3|188645|188515|188647.3|188517.3|188645|188515|2
1735269300000|2024-12-27 03:15:00|188643.8|188513.8|188643.8|188513.8|188643.8|188513.8|188643.8|188513.8|1
1735269310000|2024-12-27 03:15:10|188644.8|188514.8|188646|188516|188647.2|188517.2|188643.3|188513.3|6
1735269320000|2024-12-27 03:15:20|188644.3|188514.3|188644.3|188514.3|188644.3|188514.3|188644.3|188514.3|1
1735269330000|2024-12-27 03:15:30|188646|188516|188639|188509|188646|188516|188639|188509|2
1735269340000|2024-12-27 03:15:40|188642|188512|188649.5|188519.5|188649.5|188519.5|188642|188512|3
1735269350000|2024-12-27 03:15:50|188653|188523|188647.9|188517.9|188653|188523|188647.9|188517.9|2
1735269390000|2024-12-27 03:16:30|188653|188523|188653|188523|188653|188523|188653|188523|1
1735269410000|2024-12-27 03:16:50|188647.4|188517.4|188647.4|188517.4|188647.4|188517.4|188647.4|188517.4|1
1735269420000|2024-12-27 03:17:00|188657.8|188527.8|188705|188575|188706.2|188576.2|188657.8|188527.8|4
1735269430000|2024-12-27 03:17:10|188701.5|188571.5|188704|188574|188706.5|188576.5|188701.5|188571.5|6
1735269440000|2024-12-27 03:17:20|188710|188580|188710.3|188580.3|188710.3|188580.3|188710|188580|2
1735269450000|2024-12-27 03:17:30|188710.2|188580.2|188710.5|188580.5|188710.5|188580.5|188710|188580|3
1735269460000|2024-12-27 03:17:40|188710|188580|188710.5|188580.5|188710.5|188580.5|188710|188580|2
1735269480000|2024-12-27 03:18:00|188709.6|188579.6|188711.1|188581.1|188711.1|188581.1|188709.6|188579.6|2
1735269510000|2024-12-27 03:18:30|188713.5|188583.5|188713.5|188583.5|188713.5|188583.5|188713.5|188583.5|1
1735269520000|2024-12-27 03:18:40|188709|188579|188706.5|188576.5|188709|188579|188706.5|188576.5|2
1735269530000|2024-12-27 03:18:50|188709|188579|188709.1|188579.1|188709.1|188579.1|188709|188579|2
1735269560000|2024-12-27 03:19:20|188709|188579|188709|188579|188709|188579|188709|188579|1
1735269570000|2024-12-27 03:19:30|188703|188573|188703|188573|188703|188573|188697.5|188567.5|6
1735269590000|2024-12-27 03:19:50|188705.6|188575.6|188712.6|188582.6|188712.6|188582.6|188705.6|188575.6|4
1735269600000|2024-12-27 03:20:00|188712.9|188582.9|188711.6|188581.6|188712.9|188582.9|188711.6|188581.6|2
1735269630000|2024-12-27 03:20:30|188715|188585|188710.5|188580.5|188715|188585|188710.5|188580.5|2
1735269640000|2024-12-27 03:20:40|188713|188583|188695.9|188565.9|188713|188583|188690.9|188560.9|8
1735269650000|2024-12-27 03:20:50|188694.7|188564.7|188700.5|188570.5|188700.5|188570.5|188694.7|188564.7|4
1735269660000|2024-12-27 03:21:00|188700.2|188570.2|188699.5|188569.5|188704.7|188574.7|188699.5|188569.5|4
1735269670000|2024-12-27 03:21:10|188699.7|188569.7|188710|188580|188710|188580|188699.7|188569.7|5
1735269680000|2024-12-27 03:21:20|188710.5|188580.5|188707.5|188577.5|188710.5|188580.5|188705.5|188575.5|3
1735269690000|2024-12-27 03:21:30|188698.5|188568.5|188698.5|188568.5|188698.5|188568.5|188698.5|188568.5|1
1735269700000|2024-12-27 03:21:40|188692|188562|188691.8|188561.8|188692|188562|188691.8|188561.8|2
1735269710000|2024-12-27 03:21:50|188693.8|188563.8|188697.4|188567.4|188697.4|188567.4|188693.8|188563.8|3
1735269730000|2024-12-27 03:22:10|188696.1|188566.1|188698|188568|188700.5|188570.5|188696|188566|4
1735269740000|2024-12-27 03:22:20|188695.5|188565.5|188695.5|188565.5|188695.5|188565.5|188695.5|188565.5|1
1735269750000|2024-12-27 03:22:30|188698.4|188568.4|188698.4|188568.4|188698.4|188568.4|188698.4|188568.4|1
1735269770000|2024-12-27 03:22:50|188697.2|188567.2|188699.7|188569.7|188699.7|188569.7|188694.2|188564.2|5
1735269790000|2024-12-27 03:23:10|188698|188568|188693.5|188563.5|188698|188568|188691|188561|4
1735269810000|2024-12-27 03:23:30|188697.7|188567.7|188699.7|188569.7|188701.4|188571.4|188697.7|188567.7|4
1735269840000|2024-12-27 03:24:00|188697.5|188567.5|188700.5|188570.5|188712|188582|188697.5|188567.5|5
1735269860000|2024-12-27 03:24:20|188702|188572|188702|188572|188702|188572|188702|188572|1
1735269870000|2024-12-27 03:24:30|188701.8|188571.8|188701.8|188571.8|188701.8|188571.8|188701.8|188571.8|1
1735269880000|2024-12-27 03:24:40|188700.5|188570.5|188697.3|188567.3|188700.5|188570.5|188697.3|188567.3|3
1735269890000|2024-12-27 03:24:50|188691|188561|188691|188561|188691|188561|188691|188561|1
1735269900000|2024-12-27 03:25:00|188690.2|188560.2|188690.2|188560.2|188690.2|188560.2|188690.2|188560.2|1
1735269920000|2024-12-27 03:25:20|188697|188567|188697|188567|188697|188567|188697|188567|1
1735269950000|2024-12-27 03:25:50|188691|188561|188691|188561|188691|188561|188691|188561|1
1735269970000|2024-12-27 03:26:10|188690|188560|188690|188560|188690|188560|188690|188560|1
1735270000000|2024-12-27 03:26:40|188691|188561|188689.5|188559.5|188691|188561|188682|188552|3
1735270010000|2024-12-27 03:26:50|188687|188557|188687|188557|188687|188557|188687|188557|1
1735270020000|2024-12-27 03:27:00|188692.3|188562.3|188692.3|188562.3|188692.3|188562.3|188692.3|188562.3|1
1735270030000|2024-12-27 03:27:10|188693.3|188563.3|188693.3|188563.3|188693.3|188563.3|188693.3|188563.3|1
1735270050000|2024-12-27 03:27:30|188694.8|188564.8|188697|188567|188697.3|188567.3|188694.8|188564.8|3
1735270070000|2024-12-27 03:27:50|188694|188564|188690|188560|188694|188564|188690|188560|2
1735270080000|2024-12-27 03:28:00|188694.1|188564.1|188694.1|188564.1|188694.1|188564.1|188694.1|188564.1|1
1735270090000|2024-12-27 03:28:10|188693.9|188563.9|188693.9|188563.9|188693.9|188563.9|188693.9|188563.9|1
1735270110000|2024-12-27 03:28:30|188689.5|188559.5|188689.5|188559.5|188689.5|188559.5|188689.5|188559.5|1
1735270130000|2024-12-27 03:28:50|188696.2|188566.2|188696.2|188566.2|188696.2|188566.2|188696.2|188566.2|1
1735270160000|2024-12-27 03:29:20|188689.5|188559.5|188689.5|188559.5|188689.5|188559.5|188689.5|188559.5|1
1735270180000|2024-12-27 03:29:40|188686.5|188556.5|188684.4|188554.4|188686.5|188556.5|188681.6|188551.6|4
1735270190000|2024-12-27 03:29:50|188685.9|188555.9|188692.8|188562.8|188692.8|188562.8|188685.9|188555.9|2
1735270200000|2024-12-27 03:30:00|188685.5|188555.5|188691.7|188561.7|188691.7|188561.7|188685.5|188555.5|2
1735270210000|2024-12-27 03:30:10|188691.4|188561.4|188691.4|188561.4|188691.4|188561.4|188691.4|188561.4|1
1735270240000|2024-12-27 03:30:40|188684|188554|188684|188554|188684|188554|188684|188554|1
1735270250000|2024-12-27 03:30:50|188686.5|188556.5|188685.5|188555.5|188692|188562|188685.5|188555.5|4
1735270260000|2024-12-27 03:31:00|188692.5|188562.5|188692.5|188562.5|188692.5|188562.5|188692.5|188562.5|1
1735270290000|2024-12-27 03:31:30|188685.5|188555.5|188683|188553|188685.5|188555.5|188683|188553|2
1735270310000|2024-12-27 03:31:50|188690.2|188560.2|188690.2|188560.2|188690.2|188560.2|188690.2|188560.2|1
1735270330000|2024-12-27 03:32:10|188658|188528|188659.5|188529.5|188659.5|188529.5|188658|188528|3
1735270340000|2024-12-27 03:32:20|188659.3|188529.3|188659.5|188529.5|188659.6|188529.6|188659.3|188529.3|3
1735270350000|2024-12-27 03:32:30|188659.3|188529.3|188659.5|188529.5|188659.5|188529.5|188659.3|188529.3|2
1735270360000|2024-12-27 03:32:40|188672|188542|188690.7|188560.7|188691|188561|188672|188542|6
1735270370000|2024-12-27 03:32:50|188687|188557|188687|188557|188687|188557|188686.7|188556.7|5
1735270380000|2024-12-27 03:33:00|188686.7|188556.7|188661.6|188531.6|188686.7|188556.7|188657.5|188527.5|9
1735270390000|2024-12-27 03:33:10|188661.5|188531.5|188654.5|188524.5|188661.5|188531.5|188654.5|188524.5|7
1735270400000|2024-12-27 03:33:20|188654.6|188524.6|188657.3|188527.3|188657.3|188527.3|188652|188522|5
1735270410000|2024-12-27 03:33:30|188654.5|188524.5|188654.5|188524.5|188655|188525|188654.5|188524.5|3
1735270420000|2024-12-27 03:33:40|188655|188525|188655|188525|188655|188525|188655|188525|1
1735270430000|2024-12-27 03:33:50|188660.6|188530.6|188660.6|188530.6|188660.6|188530.6|188660.6|188530.6|1
1735270460000|2024-12-27 03:34:20|188655|188525|188655|188525|188655|188525|188655|188525|1
1735270470000|2024-12-27 03:34:30|188672.1|188542.1|188684.6|188554.6|188684.6|188554.6|188672.1|188542.1|3
1735270480000|2024-12-27 03:34:40|188684.8|188554.8|188685.8|188555.8|188687|188557|188684.6|188554.6|4
1735270500000|2024-12-27 03:35:00|188675.2|188545.2|188662.2|188532.2|188675.2|188545.2|188660.7|188530.7|4
1735270530000|2024-12-27 03:35:30|188656|188526|188656|188526|188656|188526|188656|188526|1
1735270540000|2024-12-27 03:35:40|188656.5|188526.5|188656.5|188526.5|188656.5|188526.5|188656.5|188526.5|1
1735270550000|2024-12-27 03:35:50|188673|188543|188680|188550|188684|188554|188673|188543|4
1735270560000|2024-12-27 03:36:00|188681.3|188551.3|188682.5|188552.5|188682.5|188552.5|188681.3|188551.3|2
1735270570000|2024-12-27 03:36:10|188684.8|188554.8|188687|188557|188687|188557|188684.8|188554.8|2
1735270580000|2024-12-27 03:36:20|188680|188550|188682|188552|188682|188552|188680|188550|2
1735270590000|2024-12-27 03:36:30|188684|188554|188692|188562|188692|188562|188684|188554|2
1735270600000|2024-12-27 03:36:40|188694.8|188564.8|188694.8|188564.8|188694.8|188564.8|188694.8|188564.8|1
1735270610000|2024-12-27 03:36:50|188693.5|188563.5|188693.5|188563.5|188693.5|188563.5|188693.5|188563.5|1
1735270620000|2024-12-27 03:37:00|188695|188565|188697.3|188567.3|188697.3|188567.3|188695|188565|2
1735270630000|2024-12-27 03:37:10|188697|188567|188694.5|188564.5|188697|188567|188694.5|188564.5|2
1735270660000|2024-12-27 03:37:40|188697.8|188567.8|188697.8|188567.8|188697.8|188567.8|188697.8|188567.8|1
1735270690000|2024-12-27 03:38:10|188697|188567|188683|188553|188697|188567|188681|188551|4
1735270710000|2024-12-27 03:38:30|188690.2|188560.2|188690.2|188560.2|188690.2|188560.2|188690.2|188560.2|1
1735270730000|2024-12-27 03:38:50|188691.5|188561.5|188691.5|188561.5|188691.5|188561.5|188691.5|188561.5|1
1735270750000|2024-12-27 03:39:10|188685.5|188555.5|188685.5|188555.5|188685.5|188555.5|188685.5|188555.5|1
1735270760000|2024-12-27 03:39:20|188677|188547|188678.2|188548.2|188678.2|188548.2|188677|188547|2
1735270770000|2024-12-27 03:39:30|188681.6|188551.6|188694.7|188564.7|188696.2|188566.2|188681.6|188551.6|4
1735270780000|2024-12-27 03:39:40|188694.9|188564.9|188694.7|188564.7|188694.9|188564.9|188694.7|188564.7|2
1735270800000|2024-12-27 03:40:00|188695|188565|188690|188560|188695|188565|188690|188560|3
1735270810000|2024-12-27 03:40:10|188687.5|188557.5|188685|188555|188687.5|188557.5|188682|188552|3
1735270820000|2024-12-27 03:40:20|188690.6|188560.6|188690.6|188560.6|188690.6|188560.6|188690.6|188560.6|1
1735270830000|2024-12-27 03:40:30|188690.5|188560.5|188694.1|188564.1|188694.1|188564.1|188690.5|188560.5|2
1735270840000|2024-12-27 03:40:40|188698.6|188568.6|188698.6|188568.6|188698.6|188568.6|188698.6|188568.6|1
1735270850000|2024-12-27 03:40:50|188698|188568|188698|188568|188698|188568|188698|188568|1
1735270880000|2024-12-27 03:41:20|188700.6|188570.6|188700.6|188570.6|188700.6|188570.6|188700.6|188570.6|1
1735270910000|2024-12-27 03:41:50|188698|188568|188698|188568|188698|188568|188698|188568|1
1735270930000|2024-12-27 03:42:10|188701.2|188571.2|188701.2|188571.2|188701.2|188571.2|188701.2|188571.2|1
1735270940000|2024-12-27 03:42:20|188694.9|188564.9|188691.4|188561.4|188694.9|188564.9|188691.4|188561.4|2
1735270950000|2024-12-27 03:42:30|188692.4|188562.4|188692.4|188562.4|188692.4|188562.4|188692.4|188562.4|1
1735270970000|2024-12-27 03:42:50|188693|188563|188693|188563|188693|188563|188693|188563|1
1735270990000|2024-12-27 03:43:10|188696.9|188566.9|188696.9|188566.9|188696.9|188566.9|188696.9|188566.9|1
1735271020000|2024-12-27 03:43:40|188693|188563|188693|188563|188693|188563|188693|188563|1
1735271050000|2024-12-27 03:44:10|188697.5|188567.5|188695|188565|188697.5|188567.5|188693.5|188563.5|4
1735271070000|2024-12-27 03:44:30|188694.7|188564.7|188699|188569|188699|188569|188694.7|188564.7|3
1735271080000|2024-12-27 03:44:40|188693|188563|188693|188563|188693|188563|188693|188563|1
1735271090000|2024-12-27 03:44:50|188687|188557|188690|188560|188690|188560|188687|188557|2
1735271100000|2024-12-27 03:45:00|188686.5|188556.5|188684.1|188554.1|188686.5|188556.5|188680.5|188550.5|4
1735271120000|2024-12-27 03:45:20|188685.4|188555.4|188689.9|188559.9|188689.9|188559.9|188685.4|188555.4|2
1735271130000|2024-12-27 03:45:30|188692.4|188562.4|188692.4|188562.4|188692.4|188562.4|188692.4|188562.4|1
1735271140000|2024-12-27 03:45:40|188691|188561|188691|188561|188691|188561|188691|188561|1
1735271150000|2024-12-27 03:45:50|188685|188555|188685|188555|188685|188555|188685|188555|1
1735271170000|2024-12-27 03:46:10|188690.7|188560.7|188690.7|188560.7|188690.7|188560.7|188690.7|188560.7|1
1735271180000|2024-12-27 03:46:20|188689.7|188559.7|188663.1|188533.1|188689.7|188559.7|188663.1|188533.1|3
1735271190000|2024-12-27 03:46:30|188662.8|188532.8|188663.1|188533.1|188663.1|188533.1|188662.8|188532.8|2
1735271200000|2024-12-27 03:46:40|188662.8|188532.8|188662.8|188532.8|188662.8|188532.8|188662.8|188532.8|1
1735271210000|2024-12-27 03:46:50|188663.1|188533.1|188663.1|188533.1|188663.1|188533.1|188663.1|188533.1|1
1735271220000|2024-12-27 03:47:00|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|1
1735271230000|2024-12-27 03:47:10|188653|188523|188653|188523|188653|188523|188653|188523|1
1735271240000|2024-12-27 03:47:20|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|1
1735271280000|2024-12-27 03:48:00|188653|188523|188728.8|188520.7|188728.8|188523.2|188653|188520.2|4
1735271290000|2024-12-27 03:48:10|188728.4|188516.7|188721.3|188519.2|188728.4|188519.2|188721.3|188516.7|9
1735271300000|2024-12-27 03:48:20|188720.8|188519.7|188685.1|188555.1|188720.8|188555.3|188685.1|188519.7|5
1735271310000|2024-12-27 03:48:30|188685.3|188555.3|188660|188530|188701.8|188555.3|188660|188501.2|5
1735271320000|2024-12-27 03:48:40|188695.9|188494.2|188695.7|188494|188715.2|188531.4|188661.1|188493.5|8
1735271330000|2024-12-27 03:48:50|188695.2|188494.5|188660.1|188530.1|188695.2|188530.1|188659.9|188494.5|4
1735271340000|2024-12-27 03:49:00|188694.2|188493|188656.4|188526.4|188694.2|188526.4|188656.4|188493|2
1735271350000|2024-12-27 03:49:10|188656.5|188526.5|188661.9|188531.9|188681|188551|188656.5|188526.5|4
1735271360000|2024-12-27 03:49:20|188695.5|188495.3|188660.7|188530.7|188695.5|188530.7|188660.7|188495.3|2
1735271370000|2024-12-27 03:49:30|188660.4|188530.4|188660.7|188530.7|188660.7|188530.7|188660.4|188530.4|2
1735271380000|2024-12-27 03:49:40|188662.9|188532.9|188662.9|188532.9|188662.9|188532.9|188662.9|188532.9|1
1735271400000|2024-12-27 03:50:00|188658.9|188528.9|188658.9|188528.9|188658.9|188528.9|188658.9|188528.9|1
1735271410000|2024-12-27 03:50:10|188652|188522|188654.5|188524.5|188654.5|188524.5|188652|188522|2
1735271430000|2024-12-27 03:50:30|188654|188524|188659.4|188529.4|188659.4|188529.4|188654|188524|2
1735271470000|2024-12-27 03:51:10|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271490000|2024-12-27 03:51:30|188660.6|188530.6|188660.6|188530.6|188660.6|188530.6|188660.6|188530.6|1
1735271530000|2024-12-27 03:52:10|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271540000|2024-12-27 03:52:20|188660.9|188530.9|188660.9|188530.9|188660.9|188530.9|188660.9|188530.9|1
1735271580000|2024-12-27 03:53:00|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271600000|2024-12-27 03:53:20|188660.2|188530.2|188660.2|188530.2|188660.2|188530.2|188660.2|188530.2|1
1735271640000|2024-12-27 03:54:00|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271650000|2024-12-27 03:54:10|188660.2|188530.2|188660.2|188530.2|188660.2|188530.2|188660.2|188530.2|1
1735271690000|2024-12-27 03:54:50|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271710000|2024-12-27 03:55:10|188661.1|188531.1|188661.1|188531.1|188661.1|188531.1|188661.1|188531.1|1
1735271740000|2024-12-27 03:55:40|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271760000|2024-12-27 03:56:00|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|188659.8|188529.8|1
1735271800000|2024-12-27 03:56:40|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271820000|2024-12-27 03:57:00|188660.6|188530.6|188660.6|188530.6|188660.6|188530.6|188660.6|188530.6|1
1735271850000|2024-12-27 03:57:30|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271870000|2024-12-27 03:57:50|188663.9|188533.9|188663.9|188533.9|188663.9|188533.9|188663.9|188533.9|1
1735271920000|2024-12-27 03:58:40|188654|188524|188654|188524|188654|188524|188654|188524|1
1735271930000|2024-12-27 03:58:50|188660.8|188530.8|188660.8|188530.8|188660.8|188530.8|188660.8|188530.8|1
1735271940000|2024-12-27 03:59:00|188658.7|188528.7|188662.3|188532.3|188662.3|188532.3|188657.2|188527.2|5
1735271960000|2024-12-27 03:59:20|188657|188527|188657|188527|188657|188527|188657|188527|1
1735271980000|2024-12-27 03:59:40|188660.9|188530.9|188660.9|188530.9|188660.9|188530.9|188660.9|188530.9|1
1735272020000|2024-12-27 04:00:20|188657|188527|188657|188527|188657|188527|188657|188527|1
1735272040000|2024-12-27 04:00:40|188662.3|188532.3|188662.3|188532.3|188662.3|188532.3|188662.3|188532.3|1
1735272050000|2024-12-27 04:00:50|188656|188526|188654.7|188524.7|188656|188526|188654.7|188524.7|2
1735272080000|2024-12-27 04:01:20|188654.5|188524.5|188654.5|188524.5|188654.5|188524.5|188654.5|188524.5|1
1735272100000|2024-12-27 04:01:40|188656.5|188526.5|188656.5|188526.5|188656.5|188526.5|188656.5|188526.5|1
1735272130000|2024-12-27 04:02:10|188652.2|188522.2|188643.6|188513.6|188652.2|188522.2|188638.1|188508.1|6
1735272140000|2024-12-27 04:02:20|188643.4|188513.4|188643.4|188513.4|188643.4|188513.4|188643.4|188513.4|1
1735272150000|2024-12-27 04:02:30|188643.6|188513.6|188643.6|188513.6|188643.6|188513.6|188643.6|188513.6|1
1735272160000|2024-12-27 04:02:40|188646.5|188516.5|188648.5|188518.5|188648.5|188518.5|188646.5|188516.5|2
1735272170000|2024-12-27 04:02:50|188653|188523|188653|188523|188653|188523|188653|188523|1
1735272180000|2024-12-27 04:03:00|188646.5|188516.5|188646.5|188516.5|188646.5|188516.5|188646.5|188516.5|1
1735272200000|2024-12-27 04:03:20|188645.5|188515.5|188645.5|188515.5|188645.5|188515.5|188645.5|188515.5|1
1735272220000|2024-12-27 04:03:40|188651|188521|188651|188521|188651|188521|188651|188521|1
1735272230000|2024-12-27 04:03:50|188648|188518|188645.5|188515.5|188648|188518|188643|188513|3
1735272240000|2024-12-27 04:04:00|188642.5|188512.5|188642.7|188512.7|188642.7|188512.7|188642.5|188512.5|2
1735272260000|2024-12-27 04:04:20|188642.5|188512.5|188642.5|188512.5|188642.5|188512.5|188642.5|188512.5|1
1735272270000|2024-12-27 04:04:30|188645.5|188515.5|188645.5|188515.5|188645.5|188515.5|188645.5|188515.5|1
1735272290000|2024-12-27 04:04:50|188653|188523|188646.9|188516.9|188653|188523|188646.9|188516.9|2
1735272310000|2024-12-27 04:05:10|188645.1|188515.1|188645.1|188515.1|188645.1|188515.1|188645.1|188515.1|1
1735272320000|2024-12-27 04:05:20|188647.4|188517.4|188658.5|188528.5|188658.5|188528.5|188647.4|188517.4|3
1735272330000|2024-12-27 04:05:30|188654|188524|188654|188524|188654|188524|188654|188524|1
1735272340000|2024-12-27 04:05:40|188655.5|188525.5|188655.5|188525.5|188655.5|188525.5|188655.5|188525.5|1
1735272350000|2024-12-27 04:05:50|188648.6|188518.6|188648.6|188518.6|188648.6|188518.6|188648.6|188518.6|1
1735272360000|2024-12-27 04:06:00|188647.6|188517.6|188646.1|188516.1|188647.6|188517.6|188644.8|188514.8|3
1735272370000|2024-12-27 04:06:10|188645|188515|188645|188515|188645|188515|188645|188515|1
1735272380000|2024-12-27 04:06:20|188651|188521|188655.5|188525.5|188661|188531|188651|188521|3
1735272390000|2024-12-27 04:06:30|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|1
1735272400000|2024-12-27 04:06:40|188646.7|188516.7|188646.9|188516.9|188646.9|188516.9|188646.7|188516.7|2
1735272410000|2024-12-27 04:06:50|188650.9|188520.9|188650.9|188520.9|188650.9|188520.9|188650.9|188520.9|1
1735272420000|2024-12-27 04:07:00|188649.6|188519.6|188649.6|188519.6|188649.6|188519.6|188649.6|188519.6|1
1735272440000|2024-12-27 04:07:20|188658.5|188528.5|188658.5|188528.5|188658.5|188528.5|188658.5|188528.5|1
1735272460000|2024-12-27 04:07:40|188650.9|188520.9|188650.9|188520.9|188650.9|188520.9|188650.9|188520.9|1
1735272490000|2024-12-27 04:08:10|188658.5|188528.5|188658.5|188528.5|188658.5|188528.5|188658.5|188528.5|1
1735272510000|2024-12-27 04:08:30|188650.8|188520.8|188650.8|188520.8|188650.8|188520.8|188650.8|188520.8|1
1735272520000|2024-12-27 04:08:40|188654.6|188524.6|188653.3|188523.3|188654.6|188524.6|188653.3|188523.3|2
1735272530000|2024-12-27 04:08:50|188651.8|188521.8|188649.5|188519.5|188651.8|188521.8|188649.5|188519.5|2
1735272540000|2024-12-27 04:09:00|188656|188526|188656|188526|188656|188526|188656|188526|1
1735272570000|2024-12-27 04:09:30|188649.3|188519.3|188649.3|188519.3|188649.3|188519.3|188649.3|188519.3|1
1735272580000|2024-12-27 04:09:40|188647.8|188517.8|188647.8|188517.8|188647.8|188517.8|188647.8|188517.8|1
1735272600000|2024-12-27 04:10:00|188653|188523|188653|188523|188653|188523|188653|188523|1
1735272620000|2024-12-27 04:10:20|188647.4|188517.4|188647.4|188517.4|188647.4|188517.4|188647.4|188517.4|1
1735272650000|2024-12-27 04:10:50|188653|188523|188653|188523|188653|188523|188653|188523|1
1735272670000|2024-12-27 04:11:10|188653.5|188523.5|188653.5|188523.5|188653.5|188523.5|188653.5|188523.5|1
1735272680000|2024-12-27 04:11:20|188647.9|188517.9|188647.6|188517.6|188647.9|188517.9|188647.6|188517.6|2
1735272690000|2024-12-27 04:11:30|188647.9|188517.9|188647.9|188517.9|188647.9|188517.9|188647.9|188517.9|1
1735272710000|2024-12-27 04:11:50|188653|188523|188653|188523|188653|188523|188653|188523|1
1735272720000|2024-12-27 04:12:00|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|188652.5|188522.5|1
1735272730000|2024-12-27 04:12:10|188657|188527|188647.9|188517.9|188662|188532|188647.9|188517.9|4
1735272740000|2024-12-27 04:12:20|188649.2|188519.2|188649.2|188519.2|188649.2|188519.2|188649.2|188519.2|1
1735272770000|2024-12-27 04:12:50|188654|188524|188645|188515|188654|188524|188645|188515|3
1735272780000|2024-12-27 04:13:00|188646.2|188516.2|188646.2|188516.2|188646.2|188516.2|188646.2|188516.2|1
1735272790000|2024-12-27 04:13:10|188648.5|188518.5|188648.5|188518.5|188648.5|188518.5|188648.5|188518.5|1
1735272800000|2024-12-27 04:13:20|188654|188524|188654|188524|188654|188524|188654|188524|1
1735272830000|2024-12-27 04:13:50|188648|188518|188648|188518|188648|188518|188648|188518|1
1735272860000|2024-12-27 04:14:20|188654|188524|188659|188529|188659|188529|188654|188524|2
1735272880000|2024-12-27 04:14:40|188659.5|188529.5|188652.1|188522.1|188659.5|188529.5|188652.1|188522.1|2
1735272890000|2024-12-27 04:14:50|188651.8|188521.8|188651.8|188521.8|188651.8|188521.8|188651.8|188521.8|1
1735272920000|2024-12-27 04:15:20|188659|188529|188659|188529|188659|188529|188659|188529|1
1735272930000|2024-12-27 04:15:30|188654|188524|188654|188524|188654|188524|188654|188524|1
1735272940000|2024-12-27 04:15:40|188648.7|188518.7|188648.7|188518.7|188648.7|188518.7|188648.7|188518.7|1
1735272950000|2024-12-27 04:15:50|188649.2|188519.2|188649.2|188519.2|188649.2|188519.2|188649.2|188519.2|1
1735272960000|2024-12-27 04:16:00|188646.7|188516.7|188644.2|188514.2|188646.7|188516.7|188644.2|188514.2|2
1735272970000|2024-12-27 04:16:10|188645|188515|188648|188518|188648|188518|188645|188515|2
1735272990000|2024-12-27 04:16:30|188646.2|188516.2|188647.2|188517.2|188647.2|188517.2|188646.2|188516.2|2
1735273000000|2024-12-27 04:16:40|188649.2|188519.2|188649.2|188519.2|188649.2|188519.2|188649.2|188519.2|1
1735273020000|2024-12-27 04:17:00|188654|188524|188654|188524|188654|188524|188654|188524|1
1735273050000|2024-12-27 04:17:30|188655|188525|188651|188521|188655|188525|188651|188521|2
1735273080000|2024-12-27 04:18:00|188656.5|188526.5|188653.5|188523.5|188656.5|188526.5|188653.5|188523.5|2
1735273100000|2024-12-27 04:18:20|188648|188518|188648|188518|188648|188518|188648|188518|1
1735273130000|2024-12-27 04:18:50|188653.5|188523.5|188653.5|188523.5|188653.5|188523.5|188653.5|188523.5|1
1735273160000|2024-12-27 04:19:20|188648.6|188518.6|188648.6|188518.6|188648.6|188518.6|188648.6|188518.6|1
1735273170000|2024-12-27 04:19:30|188646.3|188516.3|188644.8|188514.8|188646.3|188516.3|188644.8|188514.8|2
1735273180000|2024-12-27 04:19:40|188649.3|188519.3|188654.9|188524.9|188654.9|188524.9|188649.3|188519.3|2
1735273200000|2024-12-27 04:20:00|188656.1|188526.1|188658.9|188528.9|188660|188530|188656.1|188526.1|4
1735273210000|2024-12-27 04:20:10|188663|188533|188656|188526|188663|188533|188656|188526|2
1735273230000|2024-12-27 04:20:30|188651.2|188521.2|188651.2|188521.2|188651.2|188521.2|188651.2|188521.2|1
1735273240000|2024-12-27 04:20:40|188652.2|188522.2|188652.2|188522.2|188652.2|188522.2|188652.2|188522.2|1
1735273260000|2024-12-27 04:21:00|188658|188528|188658|188528|188658|188528|188658|188528|1
1735273290000|2024-12-27 04:21:30|188651.4|188521.4|188651.4|188521.4|188651.4|188521.4|188651.4|188521.4|1
1735273320000|2024-12-27 04:22:00|188658|188528|188658|188528|188658|188528|188658|188528|1
1735273340000|2024-12-27 04:22:20|188651.2|188521.2|188651.2|188521.2|188651.2|188521.2|188651.2|188521.2|1
1735273370000|2024-12-27 04:22:50|188658|188528|188658|188528|188658|188528|188658|188528|1
1735273400000|2024-12-27 04:23:20|188651.2|188521.2|188651.2|188521.2|188651.2|188521.2|188651.2|188521.2|1
1735273430000|2024-12-27 04:23:50|188658|188528|188658|188528|188658|188528|188658|188528|1
1735273450000|2024-12-27 04:24:10|188650.3|188520.3|188650.3|188520.3|188650.3|188520.3|188650.3|188520.3|1
1735273490000|2024-12-27 04:24:50|188658|188528|188658|188528|188658|188528|188658|188528|1
1735273510000|2024-12-27 04:25:10|188651.3|188521.3|188651.3|188521.3|188651.3|188521.3|188651.3|188521.3|1
1735273520000|2024-12-27 04:25:20|188647.8|188517.8|188647.8|188517.8|188647.8|188517.8|188647.8|188517.8|1
1735273530000|2024-12-27 04:25:30|188648|188518|188648|188518|188648|188518|188648|188518|1
1735273540000|2024-12-27 04:25:40|188649.3|188519.3|188649.3|188519.3|188649.3|188519.3|188649.3|188519.3|1
1735273550000|2024-12-27 04:25:50|188654|188524|188654|188524|188654|188524|188654|188524|1
1735273560000|2024-12-27 04:26:00|188649.3|188519.3|188649.3|188519.3|188649.3|188519.3|188649.3|188519.3|1
1735273590000|2024-12-27 04:26:30|188654|188524|188654|188524|188654|188524|188654|188524|1
1735273610000|2024-12-27 04:26:50|188658.5|188528.5|188656|188526|188658.5|188528.5|188656|188526|2
1735273620000|2024-12-27 04:27:00|188651.6|188521.6|188651.6|188521.6|188651.6|188521.6|188651.6|188521.6|1
1735273640000|2024-12-27 04:27:20|188651.5|188521.5|188708.5|188467.5|188708.5|188521.5|188651.5|188467.5|2
1735273680000|2024-12-27 04:28:00|188656|188526|188656|188526|188656|188526|188656|188526|1
1735273700000|2024-12-27 04:28:20|188707.8|188466.7|188707.8|188466.7|188707.8|188466.7|188707.8|188466.7|1
1735273740000|2024-12-27 04:29:00|188656|188526|188655.5|188525.5|188656|188526|188655.5|188525.5|2
1735273750000|2024-12-27 04:29:10|188658|188528|188715.1|188463.4|188715.1|188528|188658|188463.4|2
1735273790000|2024-12-27 04:29:50|188658|188528|188658|188528|188658|188528|188658|188528|1
1735273800000|2024-12-27 04:30:00|188660.5|188530.5|188666|188536|188666|188536|188660.5|188530.5|2
1735273810000|2024-12-27 04:30:10|188718.4|188470.7|188718.4|188470.7|188718.4|188470.7|188718.4|188470.7|1
1735273830000|2024-12-27 04:30:30|188721.8|188470|188721.8|188470|188721.8|188470|188721.8|188470|1
1735273840000|2024-12-27 04:30:40|188668|188538|188660|188530|188668|188538|188660|188530|2
1735273850000|2024-12-27 04:30:50|188662.5|188532.5|188655.5|188525.5|188662.5|188532.5|188655.5|188525.5|2
1735273860000|2024-12-27 04:31:00|188653|188523|188710.2|188459.8|188710.2|188523|188653|188459.8|2
1735273900000|2024-12-27 04:31:40|188653|188523|188653|188523|188653|188523|188653|188523|1
1735273920000|2024-12-27 04:32:00|188710|188459.6|188710|188459.6|188710|188459.6|188710|188459.6|1
1735273950000|2024-12-27 04:32:30|188653|188523|188653|188523|188653|188523|188653|188523|1
1735273960000|2024-12-27 04:32:40|188662.5|188532.5|188664.5|188534.5|188664.5|188534.5|188662.5|188532.5|2
1735273970000|2024-12-27 04:32:50|188718.8|188469.1|188718.8|188469.1|188718.8|188469.1|188718.8|188469.1|1
1735273990000|2024-12-27 04:33:10|188719.5||188719.5||188719.5||188719.5||1
1735274000000|2024-12-27 04:33:20|188657.5|188527.5|188657.5|188527.5|188657.5|188527.5|188657.5|188527.5|1
1735274020000|2024-12-27 04:33:40|188661.5|188531.5|188661.5|188531.5|188661.5|188531.5|188661.5|188531.5|1
1735274030000|2024-12-27 04:33:50|188660.2|188530.2|188670.5|188540.5|188670.5|188540.5|188660.2|188530.2|2
1735274040000|2024-12-27 04:34:00|188671|188541|188663.5|188533.5|188671|188541|188663.5|188533.5|2
1735274060000|2024-12-27 04:34:20|188657.2|188527.2|188657.2|188527.2|188657.2|188527.2|188657.2|188527.2|1
1735274080000|2024-12-27 04:34:40|188658.4|188528.4|188658.4|188528.4|188658.4|188528.4|188658.4|188528.4|1
1735274090000|2024-12-27 04:34:50|188666|188536|188659|188529|188666|188536|188659|188529|3
1735274110000|2024-12-27 04:35:10|188654|188524|188654|188524|188654|188524|188654|188524|1
1735274130000|2024-12-27 04:35:30|188652.7|188522.7|188652.7|188522.7|188652.7|188522.7|188652.7|188522.7|1
1735274140000|2024-12-27 04:35:40|188658.5|188528.5|188663.5|188533.5|188663.5|188533.5|188658.5|188528.5|2
1735274160000|2024-12-27 04:36:00|188661.5|188531.5|188661.5|188531.5|188661.5|188531.5|188661.5|188531.5|1
1735274170000|2024-12-27 04:36:10|188655|188525|188655|188525|188655|188525|188655|188525|1
1735274210000|2024-12-27 04:36:50|188661.5|188531.5|188661.5|188531.5|188661.5|188531.5|188661.5|188531.5|1
1735274220000|2024-12-27 04:37:00|188655.8|188525.8|188655.8|188525.8|188655.8|188525.8|188655.8|188525.8|1
1735274260000|2024-12-27 04:37:40|188661.5|188531.5|188656.5|188526.5|188661.5|188531.5|188654|188524|3
1735274280000|2024-12-27 04:38:00|188652.8|188522.8|188652.8|188522.8|188652.8|188522.8|188652.8|188522.8|1
1735274310000|2024-12-27 04:38:30|188656.5|188526.5|188664|188534|188664|188534|188656.5|188526.5|3
1735274320000|2024-12-27 04:38:40|188660.5|188530.5|188660.5|188530.5|188660.5|188530.5|188660.5|188530.5|1
1735274330000|2024-12-27 04:38:50|188637|188507|188678.4|188548.4|188678.4|188548.4|188637|188507|3
1735274340000|2024-12-27 04:39:00|188678.2|188548.2|188678.2|188548.2|188678.2|188548.2|188678.2|188548.2|1
1735274350000|2024-12-27 04:39:10|188678.4|188548.4|188591.3|188461.3|188678.4|188548.4|188576.5|188446.5|7
1735274360000|2024-12-27 04:39:20|188591|188461|188617.9|188487.9|188617.9|188487.9|188581.9|188451.9|7
1735274370000|2024-12-27 04:39:30|188620.4|188490.4|188620.4|188490.4|188620.4|188490.4|188620.4|188490.4|1
1735274380000|2024-12-27 04:39:40|188620.3|188490.3|188620.1|188490.1|188620.4|188490.4|188620.1|188490.1|3
1735274390000|2024-12-27 04:39:50|188620.2|188490.2|188661|188446|188661|188490.4|188620.1|188446|7
1735274400000|2024-12-27 04:40:00|188666|188441|188666|188441|188666|188441|188666|188441|1
1735274410000|2024-12-27 04:40:10|188670|188451|188661|188446|188673|188452|188661|188444|4
1735274420000|2024-12-27 04:40:20|188665|188447|188622.7|188492.7|188665|188492.7|188622.7|188447|2
1735274430000|2024-12-27 04:40:30|188624|188494|188624|188494|188624|188494|188624|188494|1
1735274450000|2024-12-27 04:40:50|188673|188444|188612.3|188482.3|188673|188482.3|188612.3|188437|4
1735274460000|2024-12-27 04:41:00|188613.6|188483.6|188608.6|188478.6|188613.6|188483.6|188608.6|188478.6|4
1735274470000|2024-12-27 04:41:10|188604.3|188474.3|188610.3|188480.3|188610.3|188480.3|188604.3|188474.3|7
1735274480000|2024-12-27 04:41:20|188617.8|188487.8|188607.5|188477.5|188617.8|188487.8|188607.5|188477.5|4
1735274490000|2024-12-27 04:41:30|188596.5|188466.5|188601.5|188471.5|188605|188475|188596.5|188466.5|4
1735274500000|2024-12-27 04:41:40|188601|188471|188612.5|188482.5|188612.5|188482.5|188601|188471|2
1735274510000|2024-12-27 04:41:50|188613.5|188483.5|188613.5|188483.5|188613.5|188483.5|188613.5|188483.5|1
1735274520000|2024-12-27 04:42:00|188612.2|188482.2|188602.9|188472.9|188612.2|188482.2|188599.1|188469.1|4
1735274530000|2024-12-27 04:42:10|188603.1|188473.1|188608.2|188478.2|188608.5|188478.5|188603.1|188473.1|3
1735274540000|2024-12-27 04:42:20|188607.2|188477.2|188601.9|188471.9|188607.2|188477.2|188601.9|188471.9|2
1735274550000|2024-12-27 04:42:30|188601.6|188471.6|188601.3|188471.3|188606.9|188476.9|188601.3|188471.3|3
1735274570000|2024-12-27 04:42:50|188601.6|188471.6|188611|188481|188611|188481|188599.6|188469.6|8
1735274610000|2024-12-27 04:43:30|188608|188478|188616|188486|188616|188486|188608|188478|2
1735274630000|2024-12-27 04:43:50|188618.3|188488.3|188616.5|188486.5|188620.3|188490.3|188616.5|188486.5|4
1735274650000|2024-12-27 04:44:10|188612|188482|188617.3|188487.3|188617.3|188487.3|188612|188482|4
1735274660000|2024-12-27 04:44:20|188614|188484|188613.5|188483.5|188614|188484|188613.5|188483.5|2
1735274680000|2024-12-27 04:44:40|188615.4|188485.4|188616.7|188486.7|188616.7|188486.7|188615.4|188485.4|2
1735274690000|2024-12-27 04:44:50|188607.2|188477.2|188608.7|188478.7|188608.7|188478.7|188607.2|188477.2|2
1735274700000|2024-12-27 04:45:00|188608.8|188478.8|188608.8|188478.8|188608.8|188478.8|188608.8|188478.8|1
1735274710000|2024-12-27 04:45:10|188608.7|188478.7|188614|188484|188614|188484|188600|188470|4
1735274720000|2024-12-27 04:45:20|188657|188440|188626.5|188496.5|188657|188496.5|188615.5|188440|4
1735274740000|2024-12-27 04:45:40|188624.7|188494.7|188625|188495|188625|188495|188624.7|188494.7|2
1735274750000|2024-12-27 04:45:50|188623.5|188493.5|188615.2|188485.2|188623.5|188493.5|188614|188484|4
1735274760000|2024-12-27 04:46:00|188615.5|188485.5|188619.2|188489.2|188620.7|188490.7|188615.5|188485.5|4
1735274770000|2024-12-27 04:46:10|188615.5|188485.5|188615.5|188485.5|188615.5|188485.5|188615.5|188485.5|1
1735274790000|2024-12-27 04:46:30|188617.3|188487.3|188617.3|188487.3|188617.3|188487.3|188617.3|188487.3|1
1735274800000|2024-12-27 04:46:40|188617.6|188487.6|188621.1|188491.1|188624.1|188494.1|188617.6|188487.6|5
1735274810000|2024-12-27 04:46:50|188623.1|188493.1|188623.1|188493.1|188623.1|188493.1|188623.1|188493.1|1
1735274820000|2024-12-27 04:47:00|188623.3|188493.3|188625.7|188495.7|188627|188497|188623.3|188493.3|4
1735274830000|2024-12-27 04:47:10|188627|188497|188627.5|188497.5|188629.5|188499.5|188627|188497|3
1735274840000|2024-12-27 04:47:20|188625|188495|188626.5|188496.5|188626.5|188496.5|188624.7|188494.7|5
1735274860000|2024-12-27 04:47:40|188633|188503|188631|188501|188633|188503|188631|188501|2
1735274870000|2024-12-27 04:47:50|188628.4|188498.4|188628.1|188498.1|188628.4|188498.4|188628.1|188498.1|2
1735274900000|2024-12-27 04:48:20|188630.5|188500.5|188630.5|188500.5|188630.5|188500.5|188630.5|188500.5|1
1735274910000|2024-12-27 04:48:30|188623|188493|188623|188493|188623|188493|188623|188493|1
1735274920000|2024-12-27 04:48:40|188623.2|188493.2|188624.2|188494.2|188624.2|188494.2|188623.2|188493.2|2
1735274950000|2024-12-27 04:49:10|188625|188495|188625|188495|188625|188495|188625|188495|1
1735274960000|2024-12-27 04:49:20|188618.5|188488.5|188622|188492|188622|188492|188618.5|188488.5|2
1735274980000|2024-12-27 04:49:40|188622.2|188492.2|188622.2|188492.2|188622.2|188492.2|188622.2|188492.2|1
1735275010000|2024-12-27 04:50:10|188622|188492|188622|188492|188622|188492|188622|188492|1
1735275020000|2024-12-27 04:50:20|188611.5|188481.5|188616.1|188486.1|188616.1|188486.1|188611.5|188481.5|8
1735275030000|2024-12-27 04:50:30|188617.3|188487.3|188617.3|188487.3|188617.3|188487.3|188617.1|188487.1|5
1735275040000|2024-12-27 04:50:40|188617.1|188487.1|188617.1|188487.1|188617.1|188487.1|188617.1|188487.1|1
1735275050000|2024-12-27 04:50:50|188616.5|188486.5|188617|188487|188617|188487|188616.5|188486.5|2
1735275070000|2024-12-27 04:51:10|188617.1|188487.1|188617.1|188487.1|188617.1|188487.1|188617.1|188487.1|1
1735275100000|2024-12-27 04:51:40|188617|188487|188617|188487|188617|188487|188617|188487|1
1735275130000|2024-12-27 04:52:10|188617.7|188487.7|188617.7|188487.7|188617.7|188487.7|188617.7|188487.7|1
1735275160000|2024-12-27 04:52:40|188617|188487|188617|188487|188617|188487|188617|188487|1
1735275180000|2024-12-27 04:53:00|188618.9|188488.9|188618.9|188488.9|188618.9|188488.9|188618.9|188488.9|1
1735275210000|2024-12-27 04:53:30|188617|188487|188628.3|188498.3|188628.3|188498.3|188617|188487|3
1735275220000|2024-12-27 04:53:40|188635.5|188505.5|188633.5|188503.5|188635.5|188505.5|188633.5|188503.5|2
1735275230000|2024-12-27 04:53:50|188628.5|188498.5|188634.8|188504.8|188634.8|188504.8|188628.5|188498.5|3
1735275240000|2024-12-27 04:54:00|188634.6|188504.6|188637|188507|188637|188507|188634.6|188504.6|3
1735275250000|2024-12-27 04:54:10|188636.7|188506.7|188636.7|188506.7|188636.7|188506.7|188636.7|188506.7|1
1735275260000|2024-12-27 04:54:20|188638|188508|188638|188508|188638|188508|188638|188508|1
1735275270000|2024-12-27 04:54:30|188681|188466|188681|188466|188681|188466|188681|188466|1
1735275280000|2024-12-27 04:54:40|188634.8|188504.8|188634.6|188504.6|188634.8|188504.8|188634.6|188504.6|2
1735275300000|2024-12-27 04:55:00|188634.8|188504.8|188636.3|188506.3|188636.3|188506.3|188634.8|188504.8|2
1735275310000|2024-12-27 04:55:10|188688|188465|188641.5|188511.5|188688|188511.5|188641.5|188465|2
1735275340000|2024-12-27 04:55:40|188638.5|188508.5|188642.8|188512.8|188646.7|188516.7|188638.5|188508.5|6
1735275350000|2024-12-27 04:55:50|188643|188513|188639|188509|188643|188513|188637.2|188507.2|3
1735275380000|2024-12-27 04:56:20|188636.6|188506.6|188643.7|188513.7|188648|188518|188636.6|188506.6|5
1735275410000|2024-12-27 04:56:50|188638.6|188508.6|188638.6|188508.6|188638.6|188508.6|188638.6|188508.6|1
1735275440000|2024-12-27 04:57:20|188645|188515|188644.5|188514.5|188645|188515|188644.5|188514.5|2
1735275450000|2024-12-27 04:57:30|188645|188515|188645|188515|188645|188515|188645|188515|1
1735275460000|2024-12-27 04:57:40|188647|188517|188641.7|188511.7|188647|188517|188641.4|188511.4|3
1735275490000|2024-12-27 04:58:10|188647|188517|188647|188517|188647|188517|188647|188517|1
1735275520000|2024-12-27 04:58:40|188638.9|188508.9|188635.4|188505.4|188639.6|188509.6|188635.4|188505.4|3
1735275530000|2024-12-27 04:58:50|188634.1|188504.1|188631.6|188501.6|188634.1|188504.1|188631.6|188501.6|2
1735275540000|2024-12-27 04:59:00|188630.4|188500.4|188630.4|188500.4|188630.4|188500.4|188630.4|188500.4|1
1735275550000|2024-12-27 04:59:10|188630.1|188500.1|188630.1|188500.1|188630.1|188500.1|188630.1|188500.1|1
1735275560000|2024-12-27 04:59:20|188628|188498|188636|188506|188636|188506|188628|188498|2
1735275580000|2024-12-27 04:59:40|188632.6|188502.6|188632.6|188502.6|188632.6|188502.6|188632.6|188502.6|1
1735275600000|2024-12-27 05:00:00|188633.9|188503.9|188635.8|188505.8|188642.8|188512.8|188633.9|188503.9|7
1735275610000|2024-12-27 05:00:10|188637|188507|188638|188508|188639|188509|188637|188507|3
1735275620000|2024-12-27 05:00:20|188636.8|188506.8|188632.6|188502.6|188636.8|188506.8|188631.6|188501.6|3
1735275640000|2024-12-27 05:00:40|188633.1|188503.1|188633.1|188503.1|188633.1|188503.1|188633.1|188503.1|1
1735275650000|2024-12-27 05:00:50|188631.8|188501.8|188616|188486|188631.8|188501.8|188616|188486|5
1735275660000|2024-12-27 05:01:00|188611.8|188481.8|188600.5|188470.5|188611.8|188481.8|188591.9|188461.9|9
1735275670000|2024-12-27 05:01:10|188604.2|188474.2|188602.6|188472.6|188604.2|188474.2|188599.7|188469.7|5
1735275680000|2024-12-27 05:01:20|188604.2|188474.2|188604.9|188474.9|188608.4|188478.4|188604.2|188474.2|5
1735275690000|2024-12-27 05:01:30|188605.9|188475.9|188605.9|188475.9|188605.9|188475.9|188605.9|188475.9|1
1735275710000|2024-12-27 05:01:50|188604|188474|188614.5|188484.5|188614.5|188484.5|188604|188474|3
1735275720000|2024-12-27 05:02:00|188619|188489|188615.5|188485.5|188619|188489|188614.5|188484.5|4
1735275730000|2024-12-27 05:02:10|188611.9|188481.9|188611.9|188481.9|188611.9|188481.9|188611.9|188481.9|1
1735275740000|2024-12-27 05:02:20|188607.4|188477.4|188602.2|188472.2|188607.4|188477.4|188601.9|188471.9|3
1735275750000|2024-12-27 05:02:30|188604.1|188474.1|188604.2|188474.2|188605.4|188475.4|188604.1|188474.1|3
1735275770000|2024-12-27 05:02:50|188603.2|188473.2|188605.5|188475.5|188606.4|188476.4|188600.4|188470.4|6
1735275800000|2024-12-27 05:03:20|188609.2|188479.2|188609.2|188479.2|188609.2|188479.2|188609.2|188479.2|1
1735275830000|2024-12-27 05:03:50|188602.9|188472.9|188599.3|188469.3|188602.9|188472.9|188594.9|188464.9|4
1735275840000|2024-12-27 05:04:00|188592.7|188462.7|188602.1|188472.1|188602.1|188472.1|188592.7|188462.7|7
1735275870000|2024-12-27 05:04:30|188604.6|188474.6|188603.6|188473.6|188604.9|188474.9|188603.6|188473.6|3
1735275880000|2024-12-27 05:04:40|188601.5|188471.5|188601.5|188471.5|188601.5|188471.5|188601.5|188471.5|1
1735275890000|2024-12-27 05:04:50|188604|188474|188604|188474|188604|188474|188604|188474|1
1735275900000|2024-12-27 05:05:00|188599|188469|188606.2|188476.2|188606.2|188476.2|188599|188469|3
1735275910000|2024-12-27 05:05:10|188607.2|188477.2|188609.7|188479.7|188609.7|188479.7|188607.2|188477.2|2
1735275920000|2024-12-27 05:05:20|188611.4|188481.4|188611.4|188481.4|188613.9|188483.9|188611.4|188481.4|3
1735275930000|2024-12-27 05:05:30|188621|188491|188612|188482|188621.4|188491.4|188612|188482|5
1735275940000|2024-12-27 05:05:40|188610.8|188480.8|188610.8|188480.8|188610.8|188480.8|188610.8|188480.8|1
1735275950000|2024-12-27 05:05:50|188609.5|188479.5|188611.4|188481.4|188611.4|188481.4|188600.9|188470.9|5
1735275960000|2024-12-27 05:06:00|188612.3|188482.3|188609.6|188479.6|188612.3|188482.3|188608.3|188478.3|4
1735275970000|2024-12-27 05:06:10|188609.4|188479.4|188608.9|188478.9|188609.4|188479.4|188607.4|188477.4|3
1735275980000|2024-12-27 05:06:20|188607.5|188477.5|188596.7|188466.7|188607.5|188477.5|188596.5|188466.5|4
1735275990000|2024-12-27 05:06:30|188597|188467|188601.8|188471.8|188611.6|188481.6|188597|188467|6
1735276000000|2024-12-27 05:06:40|188600.8|188470.8|188600.8|188470.8|188600.8|188470.8|188600.8|188470.8|1
1735276020000|2024-12-27 05:07:00|188600.5|188470.5|188598.5|188468.5|188600.5|188470.5|188598.5|188468.5|2
1735276040000|2024-12-27 05:07:20|188601|188471|188601|188471|188601|188471|188601|188471|1
1735276050000|2024-12-27 05:07:30|188606.1|188476.1|188606.1|188476.1|188606.1|188476.1|188606.1|188476.1|1
1735276060000|2024-12-27 05:07:40|188608.6|188478.6|188552.4|188422.4|188611.3|188481.3|188537.5|188407.5|10
1735276070000|2024-12-27 05:07:50|188547.7|188417.7|188476.3|188346.3|188547.7|188417.7|188476.3|188346.3|5
1735276080000|2024-12-27 05:08:00|188476.6|188346.6|188476.5|188346.5|188476.8|188346.8|188476.5|188346.5|7
1735276090000|2024-12-27 05:08:10|188476.8|188346.8|188476.5|188346.5|188476.8|188346.8|188476.5|188346.5|4
1735276100000|2024-12-27 05:08:20|188476.8|188346.8|188459.8|188329.8|188476.8|188346.8|188459.8|188329.8|4
1735276110000|2024-12-27 05:08:30|188452.3|188322.3|188452.3|188322.3|188452.3|188322.3|188452.3|188322.3|1
1735276130000|2024-12-27 05:08:50|188494|188279|188494|188279|188494|188279|188494|188279|1
1735276150000|2024-12-27 05:09:10|188453.2|188323.2|188453.2|188323.2|188453.2|188323.2|188453.2|188323.2|1
1735276160000|2024-12-27 05:09:20|188454.7|188324.7|188453.2|188323.2|188454.7|188324.7|188453.2|188323.2|2
1735276170000|2024-12-27 05:09:30|188463.6|188333.6|188553.1|188423.1|188553.2|188423.2|188463.6|188333.6|5
1735276180000|2024-12-27 05:09:40|188549.9|188419.9|188543.1|188413.1|188549.9|188419.9|188538.3|188408.3|8
1735276190000|2024-12-27 05:09:50|188538.3|188408.3|188536.1|188406.1|188538.3|188408.3|188534.6|188404.6|3
1735276200000|2024-12-27 05:10:00|188541.8|188411.8|188539.4|188409.4|188543.6|188413.6|188536|188406|5
1735276230000|2024-12-27 05:10:30|188591|188364|188539.7|188409.7|188591|188411|188539.7|188364|3
1735276240000|2024-12-27 05:10:40|188544.3|188414.3|188539.4|188409.4|188544.3|188414.3|188538.4|188408.4|4
1735276250000|2024-12-27 05:10:50|188544.7|188414.7|188540.5|188410.5|188544.7|188414.7|188540.5|188410.5|2
1735276270000|2024-12-27 05:11:10|188547.5|188417.5|188538.2|188408.2|188547.5|188417.5|188538.2|188408.2|4
1735276280000|2024-12-27 05:11:20|188539.7|188409.7|188545.9|188415.9|188551.3|188421.3|188539.7|188409.7|5
1735276290000|2024-12-27 05:11:30|188540.3|188410.3|188542|188412|188542|188412|188540.3|188410.3|2
1735276310000|2024-12-27 05:11:50|188593|188367|188593|188367|188593|188367|188593|188367|1
1735276320000|2024-12-27 05:12:00|188537|188407|188531.2|188401.2|188537|188407|188530|188400|5
1735276330000|2024-12-27 05:12:10|188535.6|188405.6|188536.6|188406.6|188547.7|188417.7|188534.4|188404.4|7
1735276340000|2024-12-27 05:12:20|188544.7|188414.7|188539.1|188409.1|188544.7|188414.7|188539.1|188409.1|2
1735276360000|2024-12-27 05:12:40|188537.8|188407.8|188537.8|188407.8|188537.8|188407.8|188537.8|188407.8|1
1735276370000|2024-12-27 05:12:50|188592|188363|188588|188380|188592|188380|188588|188363|3
1735276380000|2024-12-27 05:13:00|188549|188419|188549|188419|188549|188419|188549|188419|1
1735276390000|2024-12-27 05:13:10|188547.5|188417.5|188543.9|188413.9|188548.8|188418.8|188538.7|188408.7|5
1735276400000|2024-12-27 05:13:20|188538.2|188408.2|188534.7|188404.7|188538.2|188408.2|188534.7|188404.7|2
1735276410000|2024-12-27 05:13:30|188536.1|188406.1|188523.5|188393.5|188536.1|188406.1|188523.3|188393.3|8
1735276420000|2024-12-27 05:13:40|188524.5|188394.5|188528|188398|188528|188398|188524.5|188394.5|3
1735276440000|2024-12-27 05:14:00|188528.1|188398.1|188534|188404|188535.6|188405.6|188528.1|188398.1|3
1735276450000|2024-12-27 05:14:10|188540.7|188410.7|188530.8|188400.8|188543.5|188413.5|188530.8|188400.8|8
1735276460000|2024-12-27 05:14:20|188531.8|188401.8|188535.5|188405.5|188535.5|188405.5|188531.8|188401.8|3
1735276470000|2024-12-27 05:14:30|188534.5|188404.5|188531.8|188401.8|188534.5|188404.5|188531.8|188401.8|2
1735276480000|2024-12-27 05:14:40|188531.3|188401.3|188537|188407|188537|188407|188531.3|188401.3|2
1735276510000|2024-12-27 05:15:10|188532.5|188402.5|188521.9|188391.9|188532.5|188402.5|188520|188390|4
1735276520000|2024-12-27 05:15:20|188521.7|188391.7|188521.9|188391.9|188521.9|188391.9|188521.6|188391.6|3
1735276530000|2024-12-27 05:15:30|188517.9|188387.9|188522.2|188392.2|188522.2|188392.2|188516.6|188386.6|6
1735276540000|2024-12-27 05:15:40|188521.9|188391.9|188521.9|188391.9|188521.9|188391.9|188521.9|188391.9|1
1735276560000|2024-12-27 05:16:00|188522.1|188392.1|188524.4|188394.4|188524.4|188394.4|188522.1|188392.1|2
1735276580000|2024-12-27 05:16:20|188532.4|188402.4|188535.7|188405.7|188538|188408|188531|188401|4
1735276590000|2024-12-27 05:16:30|188541.3|188411.3|188505.5|188375.5|188625.4|188411.3|188505.5|188370.3|21
1735276600000|2024-12-27 05:16:40|188508.5|188378.5|188530.6|188400.6|188530.6|188400.6|188508.5|188378.5|3
1735276610000|2024-12-27 05:16:50|188530.3|188400.3|188531.5|188401.5|188531.5|188401.5|188530.3|188400.3|2
1735276620000|2024-12-27 05:17:00|188534.8|188404.8|188533.5|188403.5|188534.8|188404.8|188533.5|188403.5|2
1735276630000|2024-12-27 05:17:10|188523.1|188393.1|188528.1|188398.1|188532.6|188402.6|188523.1|188393.1|5
1735276640000|2024-12-27 05:17:20|188527.9|188397.9|188531.6|188401.6|188531.6|188401.6|188527.9|188397.9|2
1735276650000|2024-12-27 05:17:30|188529.9|188399.9|188531.9|188401.9|188536.7|188406.7|188529.9|188399.9|3
1735276660000|2024-12-27 05:17:40|188536.3|188406.3|188540.3|188410.3|188540.3|188410.3|188536.3|188406.3|2
1735276670000|2024-12-27 05:17:50|188535|188405|188537.4|188407.4|188543.1|188413.1|188535|188405|3
1735276680000|2024-12-27 05:18:00|188535.2|188405.2|188532.9|188402.9|188535.2|188405.2|188532.9|188402.9|2
1735276690000|2024-12-27 05:18:10|188528.3|188398.3|188528.3|188398.3|188528.3|188398.3|188528.3|188398.3|1
1735276710000|2024-12-27 05:18:30|188509.9|188419.9|188506.6|188416.6|188516|188426|188506.6|188416.6|4
1735276720000|2024-12-27 05:18:40|188507.8|188417.8|188498.3|188408.3|188507.8|188417.8|188498.3|188408.3|3
1735276730000|2024-12-27 05:18:50|188493.1|188403.1|188464.5|188334.5|188493.1|188403.1|188461.4|188331.4|10
1735276740000|2024-12-27 05:19:00|188464.4|188334.4|188466.5|188336.5|188466.7|188336.7|188464.4|188334.4|13
1735276750000|2024-12-27 05:19:10|188472.1|188342.1|188475.4|188345.4|188475.6|188345.6|188471.9|188341.9|5
1735276770000|2024-12-27 05:19:30|188478.1|188348.1|188479.6|188349.6|188479.9|188349.9|188478.1|188348.1|3
1735276780000|2024-12-27 05:19:40|188473.5|188343.5|188477.1|188347.1|188477.1|188347.1|188472.3|188342.3|4
1735276790000|2024-12-27 05:19:50|188479.8|188349.8|188476.8|188346.8|188481.3|188351.3|188472.3|188342.3|10
1735276800000|2024-12-27 05:20:00|188483|188353|188483.6|188353.6|188484.7|188354.7|188475|188345|8
1735276810000|2024-12-27 05:20:10|188476.3|188346.3|188479.7|188349.7|188483.7|188353.7|188475|188345|9
1735276830000|2024-12-27 05:20:30|188480|188350|188481.5|188351.5|188517.7|188354.4|188480|188307.6|9
1735276840000|2024-12-27 05:20:40|188480.5|188350.5|188462|188332|188480.5|188350.5|188462|188332|6
1735276850000|2024-12-27 05:20:50|188465|188335|188475.5|188345.5|188477|188347|188465|188335|4
1735276860000|2024-12-27 05:21:00|188469|188339|188475.9|188345.9|188475.9|188345.9|188464.5|188334.5|5
1735276870000|2024-12-27 05:21:10|188478.6|188348.6|188477.9|188347.9|188478.6|188348.6|188474.4|188344.4|3
1735276880000|2024-12-27 05:21:20|188476.6|188346.6|188476.6|188346.6|188476.6|188346.6|188476.6|188346.6|1
1735276890000|2024-12-27 05:21:30|188474.5|188344.5|188503.7|188373.7|188503.7|188373.7|188474.5|188344.5|5
1735276900000|2024-12-27 05:21:40|188503.4|188373.4|188503.4|188373.4|188503.7|188373.7|188503.4|188373.4|3
1735276910000|2024-12-27 05:21:50|188503.7|188373.7|188476.3|188346.3|188503.7|188373.7|188476.3|188346.3|3
1735276920000|2024-12-27 05:22:00|188477.8|188347.8|188476.5|188346.5|188485|188355|188476.5|188346.5|10
1735276930000|2024-12-27 05:22:10|188476.7|188346.7|188469.5|188339.5|188476.7|188346.7|188466.3|188336.3|6
1735276940000|2024-12-27 05:22:20|188469.8|188339.8|188469.5|188339.5|188469.8|188339.8|188469.5|188339.5|2
1735276950000|2024-12-27 05:22:30|188469.7|188339.7|188463.5|188333.5|188469.7|188339.7|188463.5|188333.5|2
1735276960000|2024-12-27 05:22:40|188461.5|188331.5|188461.5|188331.5|188461.5|188331.5|188461.5|188331.5|1
1735276970000|2024-12-27 05:22:50|188464.5|188334.5|188479.5|188349.5|188479.5|188349.5|188464.5|188334.5|2
1735276980000|2024-12-27 05:23:00|188482.9|188352.9|188479.4|188349.4|188482.9|188352.9|188479.4|188349.4|3
1735277010000|2024-12-27 05:23:30|188472.5|188342.5|188472.5|188342.5|188472.5|188342.5|188472.5|188342.5|1
1735277020000|2024-12-27 05:23:40|188470.5|188340.5|188476.5|188346.5|188476.5|188346.5|188465.5|188335.5|4
1735277030000|2024-12-27 05:23:50|188478.8|188348.8|188478.8|188348.8|188478.8|188348.8|188478.8|188348.8|1
1735277040000|2024-12-27 05:24:00|188479.8|188349.8|188478.8|188348.8|188480.8|188350.8|188478.8|188348.8|3
1735277050000|2024-12-27 05:24:10|188484|188354|188483.8|188353.8|188484|188354|188477.3|188347.3|5
1735277060000|2024-12-27 05:24:20|188477.2|188347.2|188477.1|188347.1|188483.8|188353.8|188477.1|188347.1|3
1735277070000|2024-12-27 05:24:30|188483.6|188353.6|188476.6|188346.6|188486.1|188356.1|188476.6|188346.6|6
1735277080000|2024-12-27 05:24:40|188483.1|188353.1|188484.1|188354.1|188484.1|188354.1|188476.6|188346.6|4
1735277090000|2024-12-27 05:24:50|188477.7|188347.7|188484.1|188354.1|188484.2|188354.2|188477.5|188347.5|6
1735277100000|2024-12-27 05:25:00|188482.8|188352.8|188482.8|188352.8|188482.8|188352.8|188482.8|188352.8|1
1735277120000|2024-12-27 05:25:20|188474.2|188344.2|188435|188305|188474.2|188344.2|188423.8|188293.8|9
1735277130000|2024-12-27 05:25:30|188433.3|188303.3|188433.2|188303.2|188433.3|188303.3|188433.2|188303.2|2
1735277140000|2024-12-27 05:25:40|188433.5|188303.5|188420.2|188290.2|188433.5|188303.5|188420.2|188290.2|8
1735277150000|2024-12-27 05:25:50|188420.4|188290.4|188423|188293|188423|188293|188420.4|188290.4|2
1735277160000|2024-12-27 05:26:00|188421.4|188291.4|188423.7|188293.7|188423.7|188293.7|188421.4|188291.4|3
1735277170000|2024-12-27 05:26:10|188429|188299|188427.4|188297.4|188438.4|188308.4|188427.4|188297.4|8
1735277180000|2024-12-27 05:26:20|188424.8|188294.8|188424.2|188294.2|188430.4|188300.4|188424.1|188294.1|4
1735277190000|2024-12-27 05:26:30|188423.9|188293.9|188429.8|188299.8|188438.4|188308.4|188423.9|188293.9|11
1735277200000|2024-12-27 05:26:40|188429.9|188299.9|188429.9|188299.9|188429.9|188299.9|188429.9|188299.9|1
1735277220000|2024-12-27 05:27:00|188433.7|188303.7|188433.7|188303.7|188433.7|188303.7|188433.7|188303.7|1
1735277250000|2024-12-27 05:27:30|188423|188293|188428|188298|188428|188298|188422.9|188292.9|4
1735277260000|2024-12-27 05:27:40|188427.5|188297.5|188443.4|188313.4|188459.9|188329.9|188427.5|188297.5|6
1735277270000|2024-12-27 05:27:50|188443.7|188313.7|188443.5|188313.5|188443.7|188313.7|188443.4|188313.4|3
1735277280000|2024-12-27 05:28:00|188443.7|188313.7|188430.2|188300.2|188443.7|188313.7|188425.6|188295.6|8
1735277290000|2024-12-27 05:28:10|188436.6|188306.6|188432.3|188302.3|188438.1|188308.1|188431|188301|7
1735277300000|2024-12-27 05:28:20|188432.1|188302.1|188432.3|188302.3|188437.8|188307.8|188432|188302|4
1735277320000|2024-12-27 05:28:40|188430.7|188300.7|188427.5|188297.5|188430.7|188300.7|188427.5|188297.5|2
1735277330000|2024-12-27 05:28:50|188428.5|188298.5|188434|188304|188434|188304|188428.5|188298.5|3
1735277340000|2024-12-27 05:29:00|188434.5|188304.5|188434.5|188304.5|188434.5|188304.5|188434.5|188304.5|1
1735277350000|2024-12-27 05:29:10|188428.1|188298.1|188428.1|188298.1|188428.1|188298.1|188428.1|188298.1|1
1735277360000|2024-12-27 05:29:20|188434.1|188304.1|188372.6|188242.6|188434.1|188304.1|188369.5|188239.5|11
1735277370000|2024-12-27 05:29:30|188372.9|188242.9|188374.3|188244.3|188377.8|188247.8|188372.6|188242.6|9
1735277380000|2024-12-27 05:29:40|188374.1|188244.1|188374.1|188244.1|188374.3|188244.3|188374.1|188244.1|3
1735277390000|2024-12-27 05:29:50|188377|188247|188377.5|188247.5|188377.5|188247.5|188377|188247|2
1735277400000|2024-12-27 05:30:00|188380.2|188250.2|188393.8|188263.8|188397.5|188267.5|188372.1|188242.1|15
1735277410000|2024-12-27 05:30:10|188394|188264|188425|188295|188425.1|188295.1|188394|188264|10
1735277420000|2024-12-27 05:30:20|188428|188298|188422.7|188292.7|188433.5|188303.5|188422.7|188292.7|7
1735277430000|2024-12-27 05:30:30|188423|188293|188426.7|188296.7|188426.7|188296.7|188422.7|188292.7|4
1735277440000|2024-12-27 05:30:40|188424|188294|188434.5|188304.5|188438.2|188308.2|188423.4|188293.4|14
1735277450000|2024-12-27 05:30:50|188434.7|188304.7|188433.4|188303.4|188436.7|188306.7|188433.4|188303.4|3
1735277460000|2024-12-27 05:31:00|188430.9|188300.9|188443.9|188313.9|188443.9|188313.9|188427.9|188297.9|10
1735277470000|2024-12-27 05:31:10|188443.7|188313.7|188441.7|188311.7|188449.8|188319.8|188440.2|188310.2|7
1735277480000|2024-12-27 05:31:20|188446.7|188316.7|188439|188309|188446.7|188316.7|188439|188309|4
1735277490000|2024-12-27 05:31:30|188444.6|188314.6|188440.4|188310.4|188452.6|188322.6|188435.1|188305.1|12
1735277500000|2024-12-27 05:31:40|188440.3|188310.3|188449.1|188319.1|188450.6|188320.6|188440.1|188310.1|5
1735277510000|2024-12-27 05:31:50|188433.5|188303.5|188432.3|188302.3|188443.3|188313.3|188432.3|188302.3|7
1735277520000|2024-12-27 05:32:00|188439.5|188309.5|188417.4|188327.4|188439.5|188327.4|188411.9|188304.3|9
1735277530000|2024-12-27 05:32:10|188412.9|188322.9|188421.7|188331.7|188424.7|188334.7|188412.9|188322.9|10
1735277540000|2024-12-27 05:32:20|188424.3|188334.3|188416.3|188326.3|188424.3|188334.3|188416.3|188326.3|4
1735277550000|2024-12-27 05:32:30|188419.1|188329.1|188416.6|188326.6|188419.1|188329.1|188416.6|188326.6|2
1735277570000|2024-12-27 05:32:50|188422|188332|188422|188332|188422|188332|188422|188332|1
1735277590000|2024-12-27 05:33:10|188422.8|188332.8|188420.1|188330.1|188424.8|188334.8|188420.1|188330.1|5
1735277600000|2024-12-27 05:33:20|188424|188334|188419.6|188329.6|188431.9|188341.9|188418.3|188328.3|12
1735277610000|2024-12-27 05:33:30|188422.2|188332.2|188422.5|188332.5|188422.5|188332.5|188422.2|188332.2|2
1735277620000|2024-12-27 05:33:40|188420.2|188330.2|188420.2|188330.2|188420.2|188330.2|188420.2|188330.2|1
1735277630000|2024-12-27 05:33:50|188417.7|188327.7|188420.1|188330.1|188431.1|188341.1|188413.3|188323.3|11
1735277640000|2024-12-27 05:34:00|188425.6|188335.6|188417.8|188327.8|188425.6|188335.6|188415.2|188325.2|8
1735277650000|2024-12-27 05:34:10|188414.8|188324.8|188412.7|188322.7|188414.8|188324.8|188410.4|188320.4|5
1735277670000|2024-12-27 05:34:30|188409.9|188319.9|188418.5|188328.5|188422.9|188332.9|188409.9|188319.9|7
1735277680000|2024-12-27 05:34:40|188420.6|188330.6|188421.9|188331.9|188430.1|188340.1|188420.6|188330.6|6
1735277690000|2024-12-27 05:34:50|188419.9|188329.9|188420.6|188330.6|188425|188335|188419.9|188329.9|3
1735277700000|2024-12-27 05:35:00|188422.1|188332.1|188422.1|188332.1|188422.1|188332.1|188422.1|188332.1|1
1735277710000|2024-12-27 05:35:10|188421.8|188331.8|188421.8|188331.8|188421.8|188331.8|188421.8|188331.8|1
1735277720000|2024-12-27 05:35:20|188426.5|188336.5|188426.5|188336.5|188426.5|188336.5|188426.5|188336.5|1
1735277740000|2024-12-27 05:35:40|188422.4|188332.4|188422.4|188332.4|188422.4|188332.4|188422.4|188332.4|1
1735277750000|2024-12-27 05:35:50|188427.7|188337.7|188428.3|188338.3|188431.7|188341.7|188427.7|188337.7|3
1735277770000|2024-12-27 05:36:10|188424.3|188334.3|188439.6|188309.6|188443.7|188334.3|188424.3|188306.1|6
1735277780000|2024-12-27 05:36:20|188437.3|188307.3|188415.6|188325.6|188437.6|188325.6|188415.6|188307.3|3
1735277790000|2024-12-27 05:36:30|188418.6|188328.6|188415.8|188325.8|188418.6|188328.6|188415.8|188325.8|2
1735277800000|2024-12-27 05:36:40|188416.8|188326.8|188416.8|188326.8|188416.8|188326.8|188416.8|188326.8|1
1735277810000|2024-12-27 05:36:50|188414.2|188324.2|188406.6|188316.6|188434.8|188344.8|188403.6|188313.6|11
1735277820000|2024-12-27 05:37:00|188410|188320|188417.2|188327.2|188421.3|188331.3|188407.5|188317.5|9
1735277830000|2024-12-27 05:37:10|188417.5|188327.5|188417.2|188327.2|188417.5|188327.5|188417.2|188327.2|2
1735277840000|2024-12-27 05:37:20|188417.4|188327.4|188412.3|188322.3|188426.9|188336.9|188407.6|188317.6|12
1735277850000|2024-12-27 05:37:30|188412.2|188322.2|188412.2|188322.2|188412.2|188322.2|188412.2|188322.2|1
1735277860000|2024-12-27 05:37:40|188412|188322|188412|188322|188412|188322|188412|188322|1
1735277880000|2024-12-27 05:38:00|188433.5|188303.5|188422.7|188332.7|188433.5|188335.9|188414.9|188303.5|6
1735277890000|2024-12-27 05:38:10|188420.1|188330.1|188417.3|188327.3|188420.3|188330.3|188417.3|188327.3|4
1735277900000|2024-12-27 05:38:20|188424.6|188334.6|188427.8|188337.8|188429.9|188339.9|188424.6|188334.6|4
1735277920000|2024-12-27 05:38:40|188431.6|188341.6|188436.9|188346.9|188436.9|188346.9|188431.6|188341.6|2
1735277930000|2024-12-27 05:38:50|188433.1|188343.1|188443.3|188313.3|188463|188343.1|188433.1|188313.3|6
1735277940000|2024-12-27 05:39:00|188449.9|188319.9|188445.2|188315.2|188449.9|188319.9|188445.2|188315.2|3
1735277960000|2024-12-27 05:39:20|188445.5|188315.5|188411.8|188321.8|188445.5|188321.8|188411.8|188301.1|7
1735277970000|2024-12-27 05:39:30|188414.6|188324.6|188416.7|188326.7|188416.7|188326.7|188411.4|188321.4|4
1735277980000|2024-12-27 05:39:40|188413.2|188323.2|188417.6|188327.6|188417.6|188327.6|188413.2|188323.2|9
1735277990000|2024-12-27 05:39:50|188414|188324|188418.7|188328.7|188422.9|188332.9|188411.1|188321.1|7
1735278000000|2024-12-27 05:40:00|188422.2|188332.2|188418.6|188328.6|188422.2|188332.2|188418.6|188328.6|2
1735278040000|2024-12-27 05:40:40|188440.5|188310.5|188413.9|188323.9|188440.5|188332.7|188400.9|188310.5|10
1735278050000|2024-12-27 05:40:50|188419.2|188329.2|188416.8|188326.8|188419.2|188329.2|188414.2|188324.2|3
1735278060000|2024-12-27 05:41:00|188420.6|188330.6|188423.4|188333.4|188423.4|188333.4|188413.1|188323.1|12
1735278070000|2024-12-27 05:41:10|188423.2|188333.2|188423.2|188333.2|188423.2|188333.2|188423.2|188333.2|1
1735278080000|2024-12-27 05:41:20|188423.4|188333.4|188415.7|188325.7|188423.4|188333.4|188411.1|188321.1|3
1735278090000|2024-12-27 05:41:30|188418.2|188328.2|188416.3|188326.3|188422.4|188332.4|188413.3|188323.3|8
1735278100000|2024-12-27 05:41:40|188414.8|188324.8|188398.9|188268.9|188414.8|188324.8|188397.4|188267.4|21
1735278110000|2024-12-27 05:41:50|188398.7|188268.7|188401.9|188271.9|188401.9|188271.9|188398.7|188268.7|5
1735278120000|2024-12-27 05:42:00|188398.7|188268.7|188396.9|188266.9|188398.7|188268.7|188392.8|188262.8|8
1735278130000|2024-12-27 05:42:10|188396.7|188266.7|188396.9|188266.9|188396.9|188266.9|188396.7|188266.7|2
1735278140000|2024-12-27 05:42:20|188397|188267|188367.2|188237.2|188397|188267|188367.2|188237.2|4
1735278150000|2024-12-27 05:42:30|188368.4|188238.4|188368.4|188238.4|188368.4|188238.4|188368.4|188238.4|1
1735278160000|2024-12-27 05:42:40|188367.2|188237.2|188368.7|188238.7|188368.7|188238.7|188367.2|188237.2|2
1735278170000|2024-12-27 05:42:50|188403|188181|188403|188181|188403|188181|188403|188181|1
1735278180000|2024-12-27 05:43:00|188422|188174|188357.5|188227.5|188422|188227.5|188357.5|188174|5
1735278190000|2024-12-27 05:43:10|188405|188180|188405|188180|188405|188180|188405|188180|1
1735278200000|2024-12-27 05:43:20|188365.1|188235.1|188365.1|188235.1|188365.1|188235.1|188365.1|188235.1|1
1735278210000|2024-12-27 05:43:30|188367.1|188237.1|188367.6|188237.6|188367.6|188237.6|188367.1|188237.1|2
1735278220000|2024-12-27 05:43:40|188370.1|188240.1|188370.1|188240.1|188370.1|188240.1|188370.1|188240.1|1
1735278230000|2024-12-27 05:43:50|188367.5|188237.5|188367.5|188237.5|188367.5|188237.5|188367.5|188237.5|1
1735278240000|2024-12-27 05:44:00|188359.5|188229.5|188367.5|188237.5|188370.5|188240.5|188359.5|188229.5|4
1735278250000|2024-12-27 05:44:10|188374.7|188244.7|188381.3|188251.3|188381.3|188251.3|188374.7|188244.7|3
1735278260000|2024-12-27 05:44:20|188381.5|188251.5|188381.5|188251.5|188381.5|188251.5|188381.5|188251.5|1
1735278280000|2024-12-27 05:44:40|188381|188251|188385.5|188255.5|188385.5|188255.5|188381|188251|2
1735278300000|2024-12-27 05:45:00|188390|188260|188361.6|188271.6|188390|188291.9|188361.6|188260|8
1735278310000|2024-12-27 05:45:10|188355.1|188265.1|188355.1|188265.1|188355.1|188265.1|188355.1|188265.1|1
1735278330000|2024-12-27 05:45:30|188354.8|188264.8|188354.8|188264.8|188354.8|188264.8|188354.8|188264.8|1
1735278340000|2024-12-27 05:45:40|188355|188265|188355|188265|188355|188265|188355|188265|1
1735278360000|2024-12-27 05:46:00|188360.5|188270.5|188366.4|188276.4|188366.4|188276.4|188360.5|188270.5|3
1735278390000|2024-12-27 05:46:30|188369.4|188279.4|188365.5|188275.5|188369.4|188279.4|188365.5|188275.5|3
1735278400000|2024-12-27 05:46:40|188406.9|188276.9|188400|188270|188406.9|188276.9|188400|188270|3
1735278410000|2024-12-27 05:46:50|188400.3|188270.3|188404.1|188274.1|188404.1|188274.1|188400.3|188270.3|2
1735278420000|2024-12-27 05:47:00|188409|188279|188407.8|188277.8|188409|188279|188407.8|188277.8|2
1735278430000|2024-12-27 05:47:10|188406.5|188276.5|188406.5|188276.5|188406.5|188276.5|188406.5|188276.5|1
1735278440000|2024-12-27 05:47:20|188407.8|188277.8|188410|188280|188410.8|188280.8|188407.8|188277.8|3
1735278450000|2024-12-27 05:47:30|188407|188277|188409.3|188279.3|188409.3|188279.3|188407|188277|2
1735278460000|2024-12-27 05:47:40|188404.6|188274.6|188372.9|188242.9|188404.6|188274.6|188367.4|188237.4|9
1735278470000|2024-12-27 05:47:50|188373|188243|188373|188243|188373|188243|188372.7|188242.7|6
1735278480000|2024-12-27 05:48:00|188372.9|188242.9|188372.9|188242.9|188375.4|188245.4|188372.9|188242.9|4
1735278490000|2024-12-27 05:48:10|188369|188239|188381.1|188251.1|188381.1|188251.1|188369|188239|4
1735278500000|2024-12-27 05:48:20|188382.1|188252.1|188382.5|188292.5|188406.2|188294.3|188378.1|188252.1|11
1735278510000|2024-12-27 05:48:30|188382.3|188292.3|188382.5|188292.5|188382.5|188292.5|188382.3|188292.3|2
1735278520000|2024-12-27 05:48:40|188382.3|188292.3|188382.3|188292.3|188382.3|188292.3|188382.3|188292.3|1
1735278530000|2024-12-27 05:48:50|188385.5|188295.5|188386.1|188296.1|188388.6|188298.6|188380.3|188290.3|8
1735278540000|2024-12-27 05:49:00|188386|188296|188386.1|188296.1|188386.3|188296.3|188380.5|188290.5|6
1735278560000|2024-12-27 05:49:20|188380.8|188290.8|188386.6|188296.6|188386.6|188296.6|188380.8|188290.8|2
1735278570000|2024-12-27 05:49:30|188381.2|188291.2|188385.7|188295.7|188387.2|188297.2|188381|188291|9
1735278590000|2024-12-27 05:49:50|188381.3|188291.3|188385.9|188295.9|188385.9|188295.9|188381.3|188291.3|2
1735278600000|2024-12-27 05:50:00|188382.1|188292.1|188386.6|188296.6|188386.8|188296.8|188382.1|188292.1|4
1735278610000|2024-12-27 05:50:10|188383.9|188293.9|188388.9|188298.9|188390.2|188300.2|188383.9|188293.9|9
1735278620000|2024-12-27 05:50:20|188385|188295|188389.1|188299.1|188389.1|188299.1|188385|188295|2
1735278630000|2024-12-27 05:50:30|188384.3|188294.3|188389|188299|188389|188299|188384.3|188294.3|2
1735278640000|2024-12-27 05:50:40|188389.7|188299.7|188397|188267|188400.9|188299.7|188378.1|188267|9
1735278650000|2024-12-27 05:50:50|188396.7|188266.7|188396.7|188266.7|188396.7|188266.7|188396.7|188266.7|1
1735278660000|2024-12-27 05:51:00|188399.7|188269.7|188404.8|188274.8|188404.8|188274.8|188399.7|188269.7|2
1735278670000|2024-12-27 05:51:10|188390.8|188260.8|188394.4|188264.4|188394.4|188264.4|188390.8|188260.8|3
1735278680000|2024-12-27 05:51:20|188400.6|188270.6|188399.9|188269.9|188400.6|188270.6|188395|188265|3
1735278690000|2024-12-27 05:51:30|188397|188267|188396.3|188266.3|188401.4|188271.4|188396.3|188266.3|3
1735278700000|2024-12-27 05:51:40|188400|188270|188401.1|188271.1|188401.1|188271.1|188396.1|188266.1|4
1735278710000|2024-12-27 05:51:50|188400.8|188270.8|188402.6|188272.6|188402.6|188272.6|188396.6|188266.6|4
1735278720000|2024-12-27 05:52:00|188403.1|188273.1|188400.7|188270.7|188404.3|188274.3|188396|188266|7
1735278750000|2024-12-27 05:52:30|188394.9|188264.9|188395.7|188265.7|188399.4|188269.4|188391|188261|6
1735278760000|2024-12-27 05:52:40|188396.1|188266.1|188379.7|188249.7|188409.6|188279.6|188376.8|188246.8|6
1735278770000|2024-12-27 05:52:50|188374.5|188244.5|188380.3|188250.3|188381.7|188251.7|188374.2|188244.2|11
1735278780000|2024-12-27 05:53:00|188380.5|188250.5|188380.3|188250.3|188382.5|188252.5|188376|188246|8
1735278790000|2024-12-27 05:53:10|188375.9|188245.9|188373.3|188243.3|188375.9|188245.9|188369|188239|5
1735278800000|2024-12-27 05:53:20|188371.7|188241.7|188364|188234|188371.7|188241.7|188361.3|188231.3|8
1735278810000|2024-12-27 05:53:30|188366.7|188236.7|188366.5|188236.5|188366.7|188236.7|188366.5|188236.5|2
1735278830000|2024-12-27 05:53:50|188370.8|188240.8|188365.5|188235.5|188370.8|188240.8|188364.1|188234.1|6
1735278840000|2024-12-27 05:54:00|188369|188239|188371.8|188241.8|188371.8|188241.8|188369|188239|2
1735278850000|2024-12-27 05:54:10|188380.5|188250.5|188380.5|188250.5|188380.5|188250.5|188380.5|188250.5|1
1735278860000|2024-12-27 05:54:20|188384.1|188254.1|188384.1|188254.1|188384.1|188254.1|188384.1|188254.1|1
1735278880000|2024-12-27 05:54:40|188380.4|188250.4|188380.4|188250.4|188380.4|188250.4|188380.4|188250.4|1
1735278890000|2024-12-27 05:54:50|188380.2|188250.2|188380.2|188250.2|188380.2|188250.2|188380.2|188250.2|1
1735278900000|2024-12-27 05:55:00|188374.9|188244.9|188380|188250|188380|188250|188374.9|188244.9|2
1735278920000|2024-12-27 05:55:20|188383.9|188253.9|188387.5|188257.5|188397.1|188267.1|188383.9|188253.9|7
1735278930000|2024-12-27 05:55:30|188392.1|188262.1|188397.3|188267.3|188397.3|188267.3|188392.1|188262.1|2
1735278940000|2024-12-27 05:55:40|188395|188265|188395.1|188265.1|188398.1|188268.1|188395|188265|3
1735278950000|2024-12-27 05:55:50|188390.3|188260.3|188395.3|188265.3|188395.3|188265.3|188390.3|188260.3|3
1735278960000|2024-12-27 05:56:00|188390.7|188260.7|188392.4|188262.4|188392.4|188262.4|188377.2|188247.2|4
1735278970000|2024-12-27 05:56:10|188388.2|188258.2|188396.5|188266.5|188396.5|188266.5|188388.2|188258.2|3
1735278980000|2024-12-27 05:56:20|188391|188261|188385.3|188255.3|188391|188261|188378.3|188248.3|3
1735278990000|2024-12-27 05:56:30|188388.9|188258.9|188372.6|188282.6|188388.9|188290|188368|188258.9|7
1735279000000|2024-12-27 05:56:40|188366.7|188276.7|188379.8|188289.8|188402.9|188293.7|188366.7|188264|19
1735279010000|2024-12-27 05:56:50|188383.6|188293.6|188379.8|188289.8|188383.6|188293.6|188373.2|188283.2|21
1735279020000|2024-12-27 05:57:00|188375.3|188285.3|188384.2|188294.2|188384.2|188294.2|188374.2|188284.2|23
1735279030000|2024-12-27 05:57:10|188376.3|188286.3|188383.5|188293.5|188384.2|188294.2|188375.9|188285.9|12
1735279040000|2024-12-27 05:57:20|188380.1|188290.1|188382.5|188292.5|188384.5|188294.5|188375.3|188285.3|16
1735279050000|2024-12-27 05:57:30|188375.9|188285.9|188383.2|188293.2|188384.3|188294.3|188375.6|188285.6|22
1735279060000|2024-12-27 05:57:40|188382.9|188292.9|188382.9|188292.9|188382.9|188292.9|188382.9|188292.9|1
1735279070000|2024-12-27 05:57:50|188378.5|188288.5|188378.8|188288.8|188384.8|188294.8|188374.1|188284.1|5
1735279080000|2024-12-27 05:58:00|188376.1|188286.1|188444|188314|188448.6|188318.6|188376.1|188286.1|9
1735279090000|2024-12-27 05:58:10|188449.1|188319.1|188436.9|188306.9|188449.1|188319.1|188436.9|188306.9|6
1735279100000|2024-12-27 05:58:20|188436.6|188306.6|188398.8|188268.8|188438.2|188308.2|188398.8|188268.8|6
1735279110000|2024-12-27 05:58:30|188370.4|188240.4|188363|188233|188370.4|188240.4|188362.7|188232.7|6
1735279120000|2024-12-27 05:58:40|188362.7|188232.7|188362.7|188232.7|188363|188233|188362.7|188232.7|7
1735279130000|2024-12-27 05:58:50|188362.8|188232.8|188368.5|188238.5|188368.5|188238.5|188362.7|188232.7|8
1735279140000|2024-12-27 05:59:00|188364.2|188234.2|188364.2|188234.2|188364.2|188234.2|188363.7|188233.7|6
1735279150000|2024-12-27 05:59:10|188364.5|188234.5|188365.7|188235.7|188365.7|188235.7|188364.5|188234.5|3
1735279160000|2024-12-27 05:59:20|188365.5|188235.5|188373.8|188243.8|188378.6|188248.6|188365.2|188235.2|5
1735279170000|2024-12-27 05:59:30|188373.6|188243.6|188373.6|188243.6|188373.6|188243.6|188373.6|188243.6|1
1735279180000|2024-12-27 05:59:40|188373.8|188243.8|188383.2|188253.2|188383.2|188253.2|188373.8|188243.8|4
1735279200000|2024-12-27 06:00:00|188379.6|188249.6|188380.6|188250.6|188384.3|188254.3|188379.6|188249.6|3
1735279230000|2024-12-27 06:00:30|188374.6|188244.6|188350.4|188220.4|188374.6|188244.6|188350.4|188220.4|2
1735279250000|2024-12-27 06:00:50|188356.8|188226.8|188369.5|188239.5|188373.5|188243.5|188356.8|188226.8|6
1735279260000|2024-12-27 06:01:00|188373.3|188243.3|188369|188239|188374.3|188244.3|188368.6|188238.6|9
1735279270000|2024-12-27 06:01:10|188359.3|188229.3|188359.3|188229.3|188359.4|188229.4|188359.3|188229.3|3
1735279280000|2024-12-27 06:01:20|188359.6|188229.6|188344.4|188214.4|188359.6|188229.6|188342.2|188212.2|16
1735279290000|2024-12-27 06:01:30|188344.2|188214.2|188313|188223|188344.2|188230.6|188313|188210.3|7
1735279300000|2024-12-27 06:01:40|188315.3|188225.3|188325.6|188235.6|188325.6|188235.6|188308.8|188218.8|11
1735279310000|2024-12-27 06:01:50|188325.1|188235.1|188315.8|188225.8|188325.1|188235.1|188315.8|188225.8|4
1735279320000|2024-12-27 06:02:00|188315.6|188225.6|188318|188228|188322.3|188232.3|188312.1|188222.1|6
1735279330000|2024-12-27 06:02:10|188318.3|188228.3|188329.1|188239.1|188334.9|188244.9|188316.8|188226.8|7
1735279340000|2024-12-27 06:02:20|188331.1|188241.1|188331.6|188241.6|188336.2|188246.2|188331.1|188241.1|3
1735279350000|2024-12-27 06:02:30|188331.3|188241.3|188331.3|188241.3|188331.3|188241.3|188331.3|188241.3|1
1735279360000|2024-12-27 06:02:40|188330.8|188240.8|188331.3|188241.3|188331.3|188241.3|188330.8|188240.8|2
1735279370000|2024-12-27 06:02:50|188330.3|188240.3|188335.5|188245.5|188335.5|188245.5|188330.3|188240.3|4
1735279380000|2024-12-27 06:03:00|188327.8|188237.8|188332.2|188242.2|188338.4|188248.4|188327.8|188237.8|4
1735279390000|2024-12-27 06:03:10|188330.7|188240.7|188327.9|188237.9|188330.7|188240.7|188326|188236|3
1735279400000|2024-12-27 06:03:20|188327.7|188237.7|188327.7|188237.7|188327.7|188237.7|188327.7|188237.7|1
1735279410000|2024-12-27 06:03:30|188327.9|188237.9|188326|188236|188327.9|188237.9|188326|188236|2
1735279420000|2024-12-27 06:03:40|188346|188216|188346|188216|188346|188216|188346|188216|1
1735279430000|2024-12-27 06:03:50|188351|188221|188346.5|188216.5|188351|188221|188346.5|188216.5|2
1735279440000|2024-12-27 06:04:00|188327.6|188237.6|188327.6|188237.6|188327.6|188237.6|188327.6|188237.6|1
1735279460000|2024-12-27 06:04:20|188327.1|188237.1|188327.1|188237.1|188328.1|188238.1|188327.1|188237.1|3
1735279470000|2024-12-27 06:04:30|188325.5|188235.5|188325.5|188235.5|188325.5|188235.5|188325.5|188235.5|1
1735279490000|2024-12-27 06:04:50|188326.1|188236.1|188326.1|188236.1|188326.1|188236.1|188326.1|188236.1|1
1735279500000|2024-12-27 06:05:00|188333.6|188243.6|188326.3|188236.3|188333.6|188243.6|188326.3|188236.3|3
1735279510000|2024-12-27 06:05:10|188323.2|188233.2|188278.3|188188.3|188328.5|188238.5|188277.8|188187.8|9
1735279520000|2024-12-27 06:05:20|188284.8|188194.8|188279.1|188189.1|188285.9|188195.9|188278.1|188188.1|11
1735279530000|2024-12-27 06:05:30|188282|188192|188288.6|188198.6|188288.7|188198.7|188279.1|188189.1|12
1735279540000|2024-12-27 06:05:40|188288.7|188198.7|188294.1|188164.1|188348.7|188198.7|188284.2|188109.4|9
1735279550000|2024-12-27 06:05:50|188292.2|188162.2|188287.3|188157.3|188292.2|188162.2|188287.3|188157.3|5
1735279560000|2024-12-27 06:06:00|188289|188159|188286.3|188156.3|188289|188159|188283.8|188153.8|7
1735279570000|2024-12-27 06:06:10|188286.5|188156.5|188286.5|188156.5|188286.5|188156.5|188286.5|188156.5|1
1735279580000|2024-12-27 06:06:20|188277.5|188147.5|188279|188149|188280|188150|188272|188142|10
1735279590000|2024-12-27 06:06:30|188275.5|188145.5|188276.5|188146.5|188282|188152|188272.5|188142.5|6
1735279600000|2024-12-27 06:06:40|188288.5|188158.5|188302.6|188172.6|188302.6|188172.6|188285|188155|9
1735279620000|2024-12-27 06:07:00|188298.9|188168.9|188305.8|188175.8|188310.9|188180.9|188288.2|188158.2|15
1735279630000|2024-12-27 06:07:10|188307.8|188177.8|188291.5|188201.5|188313|188201.5|188287.9|188176.6|17
1735279640000|2024-12-27 06:07:20|188289.2|188199.2|188315.4|188225.4|188319.1|188229.1|188289.2|188199.2|15
1735279650000|2024-12-27 06:07:30|188318.4|188228.4|188320.3|188230.3|188320.6|188230.6|188317.3|188227.3|4
1735279660000|2024-12-27 06:07:40|188320.6|188230.6|188314.1|188224.1|188320.6|188230.6|188314.1|188224.1|4
1735279670000|2024-12-27 06:07:50|188319.6|188229.6|188319.6|188229.6|188319.6|188229.6|188319.3|188229.3|3
1735279680000|2024-12-27 06:08:00|188319.4|188229.4|188323.5|188233.5|188323.5|188233.5|188319.4|188229.4|2
1735279690000|2024-12-27 06:08:10|188329.5|188199.5|188344|188214|188344|188214|188329.5|188199.5|3
1735279700000|2024-12-27 06:08:20|188318.5|188228.5|188318.5|188228.5|188318.5|188228.5|188318.5|188228.5|1
1735279720000|2024-12-27 06:08:40|188318.7|188228.7|188318.7|188228.7|188318.7|188228.7|188316.9|188226.9|3
1735279730000|2024-12-27 06:08:50|188318.2|188228.2|188323.5|188233.5|188323.5|188233.5|188318.2|188228.2|2
1735279740000|2024-12-27 06:09:00|188324.5|188234.5|188324.5|188234.5|188324.5|188234.5|188324.5|188234.5|1
1735279750000|2024-12-27 06:09:10|188324|188234|188316.5|188226.5|188324|188234|188316.5|188226.5|4
1735279760000|2024-12-27 06:09:20|188314.4|188224.4|188314.7|188224.7|188318.1|188228.1|188314.4|188224.4|4
1735279770000|2024-12-27 06:09:30|188311.2|188221.2|188309.8|188219.8|188317.3|188227.3|188306.5|188216.5|10
1735279780000|2024-12-27 06:09:40|188311.3|188221.3|188303.9|188213.9|188314.1|188224.1|188303.9|188213.9|20
1735279790000|2024-12-27 06:09:50|188307.5|188217.5|188305.1|188215.1|188311.3|188221.3|188302|188212|18
1735279800000|2024-12-27 06:10:00|188307.8|188217.8|188305.1|188215.1|188307.8|188217.8|188305.1|188215.1|2
1735279810000|2024-12-27 06:10:10|188311.1|188221.1|188309.2|188219.2|188311.3|188221.3|188300.9|188210.9|16
1735279820000|2024-12-27 06:10:20|188304.4|188214.4|188307|188217|188310.9|188220.9|188300.9|188210.9|18
1735279830000|2024-12-27 06:10:30|188306.5|188216.5|188306.7|188216.7|188309.5|188219.5|188306|188216|5
1735279840000|2024-12-27 06:10:40|188307.3|188217.3|188309.6|188219.6|188316.1|188226.1|188307.3|188217.3|5
1735279850000|2024-12-27 06:10:50|188310.5|188220.5|188310.9|188220.9|188314.1|188224.1|188310.1|188220.1|4
1735279860000|2024-12-27 06:11:00|188313.1|188223.1|188313|188223|188317.8|188227.8|188309.6|188219.6|6
1735279870000|2024-12-27 06:11:10|188310|188220|188310.5|188220.5|188312.7|188222.7|188310|188220|3
1735279880000|2024-12-27 06:11:20|188312.5|188222.5|188305.9|188215.9|188312.5|188222.5|188305.9|188215.9|4
1735279890000|2024-12-27 06:11:30|188305.6|188215.6|188307.1|188217.1|188307.1|188217.1|188305.1|188215.1|3
1735279900000|2024-12-27 06:11:40|188312.9|188222.9|188305.5|188215.5|188314|188224|188303.1|188213.1|7
1735279910000|2024-12-27 06:11:50|188309.5|188219.5|188304.6|188214.6|188309.5|188219.5|188301.9|188211.9|9
1735279920000|2024-12-27 06:12:00|188310.5|188220.5|188304.2|188214.2|188311.3|188221.3|188303.5|188213.5|7
1735279930000|2024-12-27 06:12:10|188307.4|188217.4|188308.3|188218.3|188314.9|188224.9|188307.4|188217.4|3
1735279950000|2024-12-27 06:12:30|188306.1|188216.1|188306.1|188216.1|188306.1|188216.1|188306.1|188216.1|1
1735279970000|2024-12-27 06:12:50|188305|188215|188305|188215|188305|188215|188305|188215|1
1735279990000|2024-12-27 06:13:10|188305.9|188215.9|188310.5|188220.5|188310.8|188220.8|188305.9|188215.9|6
1735280000000|2024-12-27 06:13:20|188308.3|188218.3|188304.9|188214.9|188310.8|188220.8|188302.6|188212.6|23
1735280010000|2024-12-27 06:13:30|188307.4|188217.4|188307.7|188217.7|188307.8|188217.8|188301.9|188211.9|24
1735280020000|2024-12-27 06:13:40|188309|188219|188303.6|188213.6|188310.6|188220.6|188300.8|188210.8|21
1735280030000|2024-12-27 06:13:50|188305.9|188215.9|188305.8|188215.8|188310.5|188220.5|188302.8|188212.8|14
1735280040000|2024-12-27 06:14:00|188307.2|188217.2|188307.2|188217.2|188307.2|188217.2|188307.2|188217.2|1
1735280050000|2024-12-27 06:14:10|188305.3|188215.3|188303.1|188213.1|188308.3|188218.3|188297.2|188207.2|31
1735280060000|2024-12-27 06:14:20|188300.4|188210.4|188284.5|188154.5|188302.5|188212.5|188284.3|188154.3|17
1735280070000|2024-12-27 06:14:30|188292|188162|188286.7|188156.7|188293|188163|188285.4|188155.4|15
1735280080000|2024-12-27 06:14:40|188286.5|188156.5|188249.8|188119.8|188286.5|188156.5|188244.1|188114.1|14
1735280090000|2024-12-27 06:14:50|188255.2|188125.2|188255.2|188125.2|188255.2|188125.2|188249.9|188119.9|8
1735280100000|2024-12-27 06:15:00|188260.5|188130.5|188256.3|188126.3|188266.9|188136.9|188246.9|188116.9|23
1735280110000|2024-12-27 06:15:10|188259.6|188129.6|188254.4|188124.4|188259.6|188129.6|188254.4|188124.4|5
1735280120000|2024-12-27 06:15:20|188250.6|188120.6|188254.8|188124.8|188259.2|188129.2|188250.6|188120.6|4
1735280130000|2024-12-27 06:15:30|188255.5|188125.5|188261.6|188131.6|188265.8|188135.8|188253.5|188123.5|10
1735280140000|2024-12-27 06:15:40|188256|188126|188237.6|188147.6|188258.7|188151.5|188236.2|188126|16
1735280150000|2024-12-27 06:15:50|188239.8|188149.8|188233.7|188143.7|188242.3|188152.3|188233.7|188143.7|10
1735280160000|2024-12-27 06:16:00|188254|188124|188252|188122|188256|188126|188248|188118|14
1735280170000|2024-12-27 06:16:10|188248.8|188118.8|188252.3|188122.3|188253.5|188123.5|188246.5|188116.5|12
1735280180000|2024-12-27 06:16:20|188249.5|188119.5|188252.2|188122.2|188252.8|188122.8|188249|188119|9
1735280190000|2024-12-27 06:16:30|188246.5|188116.5|188251.2|188121.2|188257.7|188127.7|188246.5|188116.5|8
1735280200000|2024-12-27 06:16:40|188249.2|188119.2|188253.9|188123.9|188265.5|188135.5|188249.2|188119.2|16
1735280210000|2024-12-27 06:16:50|188257.9|188127.9|188258.1|188128.1|188258.1|188128.1|188254.1|188124.1|11
1735280220000|2024-12-27 06:17:00|188254.6|188124.6|188186.6|188056.6|188258.4|188128.4|188185.9|188055.9|12
1735280230000|2024-12-27 06:17:10|188181.9|188051.9|188186.7|188056.7|188186.7|188056.7|188181.9|188051.9|5
1735280240000|2024-12-27 06:17:20|188186.6|188056.6|188186.6|188056.6|188186.9|188056.9|188186.6|188056.6|6
1735280250000|2024-12-27 06:17:30|188181|188051|188179|188049|188181|188051|188170|188040|3
1735280260000|2024-12-27 06:17:40|188178|188048|188181|188051|188181.5|188051.5|188176|188046|7
1735280270000|2024-12-27 06:17:50|188182.5|188052.5|188176.9|188046.9|188182.5|188052.5|188172.5|188042.5|9
1735280280000|2024-12-27 06:18:00|188176.4|188046.4|188178.2|188048.2|188181.2|188051.2|188174.4|188044.4|6
1735280290000|2024-12-27 06:18:10|188172.2|188042.2|188180.2|188050.2|188180.2|188050.2|188172.2|188042.2|2
1735280300000|2024-12-27 06:18:20|188173.1|188043.1|188168.4|188038.4|188191|188043.1|188154.9|187990.8|10
1735280310000|2024-12-27 06:18:30|188169.2|188039.2|188167.9|188037.9|188211.2|188039.2|188167.2|187996.1|7
1735280320000|2024-12-27 06:18:40|188168.2|188038.2|188166.7|188036.7|188169.9|188039.9|188165.9|188035.9|4
1735280330000|2024-12-27 06:18:50|188168|188038|188176.5|188046.5|188179.5|188049.5|188168|188038|5
1735280340000|2024-12-27 06:19:00|188179.5|188049.5|188180.8|188050.8|188181|188051|188175.2|188045.2|9
1735280350000|2024-12-27 06:19:10|188177.5|188047.5|188179.8|188049.8|188179.8|188049.8|188177.5|188047.5|2
1735280360000|2024-12-27 06:19:20|188180.8|188050.8|188183|188053|188183|188053|188178.7|188048.7|4
1735280370000|2024-12-27 06:19:30|188176.5|188046.5|188183|188053|188183|188053|188176.5|188046.5|2
1735280380000|2024-12-27 06:19:40|188178.5|188048.5|188160.8|188070.8|188178.5|188070.8|188160.8|188048.5|2
1735280390000|2024-12-27 06:19:50|188160.5|188070.5|188160|188070|188161|188071|188158.1|188068.1|4
1735280400000|2024-12-27 06:20:00|188163.5|188073.5|188155.8|188065.8|188164.9|188074.9|188153|188063|20
1735280410000|2024-12-27 06:20:10|188155.4|188065.4|188151.5|188061.5|188155.4|188065.4|188148|188058|7
1735280420000|2024-12-27 06:20:20|188148.5|188058.5|188144.5|188054.5|188151.5|188061.5|188144.5|188054.5|6
1735280430000|2024-12-27 06:20:30|188139.8|188049.8|188144.3|188054.3|188147.2|188057.2|188139.7|188049.7|6
1735280440000|2024-12-27 06:20:40|188144|188054|188170.1|188080.1|188170.1|188080.1|188136.7|188046.7|15
1735280450000|2024-12-27 06:20:50|188170.4|188080.4|188168|188078|188171.1|188081.1|188158|188068|7
1735280460000|2024-12-27 06:21:00|188169.8|188079.8|188147.3|188057.3|188169.8|188079.8|188146.5|188056.5|17
1735280470000|2024-12-27 06:21:10|188147|188057|188149.7|188059.7|188149.7|188059.7|188147|188057|2
1735280480000|2024-12-27 06:21:20|188152.2|188062.2|188151|188061|188152.2|188062.2|188147.2|188057.2|6
1735280490000|2024-12-27 06:21:30|188118.1|188028.1|188124.8|188034.8|188124.8|188034.8|188118.1|188028.1|2
1735280500000|2024-12-27 06:21:40|188122.6|188032.6|188122.6|188032.6|188122.6|188032.6|188122.6|188032.6|1
1735280520000|2024-12-27 06:22:00|188124.8|188034.8|188124.8|188034.8|188124.8|188034.8|188124.8|188034.8|1
1735280530000|2024-12-27 06:22:10|188180|187962|188180|187962|188180|187962|188180|187962|1
1735280540000|2024-12-27 06:22:20|188136|188006|188136|188006|188136|188006|188136|188006|1
1735280550000|2024-12-27 06:22:30|188122.7|188032.7|188122.7|188032.7|188122.7|188032.7|188122.7|188032.7|1
1735280570000|2024-12-27 06:22:50|188106.3|188016.3|188105.1|187975.1|188106.3|188016.3|188084.4|187954.4|15
1735280590000|2024-12-27 06:23:10|188105|187975|188112.3|187982.3|188112.3|187982.3|188105|187975|3
1735280600000|2024-12-27 06:23:20|188152.6|187937.6|188152.6|187937.6|188152.6|187937.6|188152.6|187937.6|1
1735280610000|2024-12-27 06:23:30||187938||187938||187938||187938|1
1735280620000|2024-12-27 06:23:40|188110.1|187980.1|188110.1|187980.1|188110.1|187980.1|188110.1|187980.1|1
1735280630000|2024-12-27 06:23:50|188152.6|187938|188134|187919.6|188155|187938|188134|187919.6|3
1735280640000|2024-12-27 06:24:00|188136|187921.6|188105.4|187975.4|188136.5|187975.4|188096.8|187921|5
1735280660000|2024-12-27 06:24:20|188105.2|187975.2|188105.2|187975.2|188105.2|187975.2|188105.2|187975.2|1
1735280670000|2024-12-27 06:24:30|188100.7|187970.7|188108.1|187978.1|188146|187980.6|188099.4|187928|8
1735280700000|2024-12-27 06:25:00|188110.3|187980.3|188110.3|187980.3|188110.3|187980.3|188110.3|187980.3|1
1735280710000|2024-12-27 06:25:10|188158|187938|188151|187934|188158|187938|188151|187934|2
1735280720000|2024-12-27 06:25:20|188159|187938|188159|187942|188159|187942|188159|187938|2
1735280730000|2024-12-27 06:25:30|188112.1|187982.1|188112.1|187982.1|188112.1|187982.1|188112.1|187982.1|1
1735280740000|2024-12-27 06:25:40|188109.3|187979.3|188111.1|187981.1|188111.1|187981.1|188109.3|187979.3|2
1735280770000|2024-12-27 06:26:10|188158|187939|188158|187940|188158|187940|188158|187939|2
1735280780000|2024-12-27 06:26:20|188114.5|187984.5|188110.9|187980.9|188158|187984.5|188110.9|187939|4
1735280790000|2024-12-27 06:26:30|188116.4|187986.4|188116.4|187986.4|188116.4|187986.4|188116.4|187986.4|1
1735280800000|2024-12-27 06:26:40|188118.1|187988.1|188118.1|187988.1|188118.1|187988.1|188118.1|187988.1|1
1735280820000|2024-12-27 06:27:00|188163|187945|188163|187945|188163|187945|188163|187945|1
1735280830000|2024-12-27 06:27:10|188125|187995|188128.5|187998.5|188128.5|187998.5|188125|187995|2
1735280840000|2024-12-27 06:27:20|188123.8|187993.8|188123.8|187993.8|188123.8|187993.8|188123.8|187993.8|1
1735280850000|2024-12-27 06:27:30|188126.3|187996.3|188126.3|187996.3|188126.3|187996.3|188126.3|187996.3|1
1735280860000|2024-12-27 06:27:40|188120.9|187990.9|188126.2|187996.2|188126.2|187996.2|188120.9|187990.9|2
1735280880000|2024-12-27 06:28:00|188125.2|187995.2|188126.2|187996.2|188126.2|187996.2|188125.2|187995.2|2
1735280890000|2024-12-27 06:28:10|188120.8|187990.8|188123.3|187993.3|188123.3|187993.3|188120.8|187990.8|4
1735280910000|2024-12-27 06:28:30|188118.7|187988.7|188118.7|187988.7|188118.7|187988.7|188118.7|187988.7|1
1735280930000|2024-12-27 06:28:50|188118.5|187988.5|188118.5|187988.5|188118.5|187988.5|188118.5|187988.5|1
1735280940000|2024-12-27 06:29:00|188118|187988|188118|187988|188118|187988|188118|187988|1
1735280960000|2024-12-27 06:29:20|188120.1|187990.1|188120.1|187990.1|188120.1|187990.1|188120.1|187990.1|1
1735280970000|2024-12-27 06:29:30|188120.3|187990.3|188120.3|187990.3|188120.3|187990.3|188120.3|187990.3|1
1735280980000|2024-12-27 06:29:40|188119.6|187989.6|188104|187974|188120.6|187990.6|188104|187974|3
1735280990000|2024-12-27 06:29:50|188103.5|187973.5|188092.9|187962.9|188105.2|187975.2|188092.4|187962.4|11
1735281000000|2024-12-27 06:30:00|188099.7|187969.7|188074.5|187944.5|188099.7|187969.7|188074.5|187944.5|4
1735281010000|2024-12-27 06:30:10|188071|187941|188071|187941|188071|187941|188071|187941|1
1735281020000|2024-12-27 06:30:20|188066|187936|188040.1|187828.1|188066|187936|187994.3|187818.4|14
1735281030000|2024-12-27 06:30:30|187944.7|187814.7|187914.6|187784.6|187962.3|187814.7|187914.6|187748.7|8
1735281040000|2024-12-27 06:30:40|187953.2|187746.3|187953.2|187746.3|187953.2|187746.3|187953.2|187746.3|1
1735281050000|2024-12-27 06:30:50|187956.7|187745.3|187908.9|187778.9|187956.7|187780.6|187899.4|187745.3|9
1735281060000|2024-12-27 06:31:00|187895.9|187765.9|187748.9|187618.9|187895.9|187765.9|187747.5|187617.5|20
1735281070000|2024-12-27 06:31:10|187748.4|187618.4|187728.8|187598.8|187748.4|187618.4|187728.8|187598.8|3
1735281080000|2024-12-27 06:31:20|187728|187598|187724.7|187594.7|187728|187598|187724.7|187594.7|2
1735281090000|2024-12-27 06:31:30|187726.8|187596.8|187734.1|187604.1|187734.1|187604.1|187726.5|187596.5|5
1735281110000|2024-12-27 06:31:50|187733.8|187603.8|187734.1|187604.1|187734.1|187604.1|187733.8|187603.8|2
1735281120000|2024-12-27 06:32:00|187733.8|187603.8|187735.3|187605.3|187735.3|187605.3|187733.8|187603.8|2
1735281130000|2024-12-27 06:32:10|187746.2|187616.2|187758.2|187628.2|187765.1|187635.1|187746.2|187616.2|3
1735281140000|2024-12-27 06:32:20|187768.6|187638.6|187833.2|187703.2|187851.5|187721.5|187768.6|187638.6|10
1735281150000|2024-12-27 06:32:30|187833|187703|187834.5|187704.5|187871.6|187704.5|187833|187670.6|6
1735281160000|2024-12-27 06:32:40|187833.7|187703.7|187835.4|187705.4|187835.4|187705.4|187833.7|187703.7|2
1735281170000|2024-12-27 06:32:50|187900|187633|187900|187634|187904|187634|187900|187623|3
1735281180000|2024-12-27 06:33:00|187896|187642|187900|187634|187900|187642|187896|187634|2
1735281190000|2024-12-27 06:33:10|187892|187655|187898|187638|187901|187655|187892|187629|4
1735281200000|2024-12-27 06:33:20|187835.6|187705.6|187835.6|187705.6|187835.6|187705.6|187835.6|187705.6|1
1735281210000|2024-12-27 06:33:30|187833.9|187703.9|187833.9|187703.9|187833.9|187703.9|187833.9|187703.9|1
1735281220000|2024-12-27 06:33:40|187836.9|187706.9|187835.6|187705.6|187836.9|187706.9|187835.2|187705.2|5
1735281230000|2024-12-27 06:33:50|187898|187638|187898|187638|187898|187638|187898|187638|1
1735281240000|2024-12-27 06:34:00|187891|187656|187829.7|187699.7|187902|187699.8|187811.5|187627|11
1735281250000|2024-12-27 06:34:10|187828.9|187698.9|187829.7|187699.7|187829.7|187699.7|187828.9|187698.9|2
1735281260000|2024-12-27 06:34:20|187830.7|187700.7|187831.4|187701.4|187831.4|187701.4|187830.7|187700.7|2
1735281270000|2024-12-27 06:34:30|187830.4|187700.4|187890|187626|187905|187700.4|187830.4|187620|3
1735281280000|2024-12-27 06:34:40|187898|187623|187790.9|187660.9|187898|187684.5|187790.9|187623|5
1735281300000|2024-12-27 06:35:00|187791.9|187661.9|187791.9|187661.9|187791.9|187661.9|187791.9|187661.9|1
1735281320000|2024-12-27 06:35:20|187834|187616|187834|187616|187834|187616|187834|187616|1
1735281340000|2024-12-27 06:35:40|187791|187661|187791.6|187661.6|187797.7|187667.7|187791|187661|3
1735281350000|2024-12-27 06:35:50|187789.6|187659.6|187788.1|187658.1|187789.6|187659.6|187786|187656|4
1735281360000|2024-12-27 06:36:00|187787.1|187657.1|187787.1|187657.1|187787.1|187657.1|187787.1|187657.1|1
1735281370000|2024-12-27 06:36:10|187780.6|187650.6|187783.6|187653.6|187783.6|187653.6|187780.6|187650.6|2
1735281380000|2024-12-27 06:36:20|187787.1|187657.1|187787.1|187657.1|187787.1|187657.1|187787.1|187657.1|1
1735281390000|2024-12-27 06:36:30|187770.1|187640.1|187773|187643|187773|187643|187770|187640|3
1735281400000|2024-12-27 06:36:40|187772.7|187642.7|187772.7|187642.7|187773|187643|187772.7|187642.7|3
1735281410000|2024-12-27 06:36:50|187773|187643|187746.6|187616.6|187773|187643|187735.3|187605.3|9
1735281420000|2024-12-27 06:37:00|187745.1|187615.1|187726.8|187596.8|187780.8|187615.1|187726.6|187580.3|6
1735281430000|2024-12-27 06:37:10|187728.5|187598.5|187739|187609|187739|187609|187727|187597|6
1735281440000|2024-12-27 06:37:20|187728.4|187598.4|187751.4|187621.4|187751.4|187621.4|187721.1|187591.1|11
1735281450000|2024-12-27 06:37:30|187700.6|187570.6|187700.6|187570.6|187700.6|187570.6|187700.6|187570.6|1
1735281470000|2024-12-27 06:37:50|187742|187612|187748.8|187618.8|187756.5|187626.5|187742|187612|12
1735281490000|2024-12-27 06:38:10|187747.3|187617.3|187742.3|187612.3|187748.8|187618.8|187741|187611|10
1735281500000|2024-12-27 06:38:20|187745.9|187615.9|187742|187612|187745.9|187615.9|187742|187612|6
1735281510000|2024-12-27 06:38:30|187745.4|187615.4|187734.5|187604.5|187745.4|187615.4|187734.5|187604.5|8
1735281520000|2024-12-27 06:38:40|187748.8|187618.8|187747|187617|187748.8|187618.8|187743.4|187613.4|11
1735281530000|2024-12-27 06:38:50|187746.4|187616.4|187745.2|187615.2|187747.7|187617.7|187738.4|187608.4|9
1735281540000|2024-12-27 06:39:00|187742.2|187612.2|187745.1|187615.1|187745.4|187615.4|187742.2|187612.2|6
1735281550000|2024-12-27 06:39:10|187776.8|187576|187737.5|187607.5|187789|187607.5|187728.5|187549|6
1735281560000|2024-12-27 06:39:20|187738|187608|187797|187566|187797|187608|187738|187551|9
1735281570000|2024-12-27 06:39:30|187743|187613|187743|187613|187743|187613|187738.8|187608.8|5
1735281590000|2024-12-27 06:39:50|187742.8|187612.8|187743.1|187613.1|187743.1|187613.1|187742.8|187612.8|3
1735281600000|2024-12-27 06:40:00|187743.6|187613.6|187752|187622|187770.7|187640.7|187739.9|187609.9|14
1735281610000|2024-12-27 06:40:10|187753|187623|187748.5|187618.5|187753|187623|187748.5|187618.5|4
1735281620000|2024-12-27 06:40:20|187748.6|187618.6|187748.6|187618.6|187752|187622|187748.3|187618.3|5
1735281630000|2024-12-27 06:40:30|187748.5|187618.5|187738|187608|187748.5|187618.5|187738|187608|6
1735281640000|2024-12-27 06:40:40|187738.5|187608.5|187738.5|187608.5|187738.5|187608.5|187738.5|187608.5|1
1735281650000|2024-12-27 06:40:50|187738|187608|187736.8|187606.8|187738|187608|187736.8|187606.8|2
1735281660000|2024-12-27 06:41:00|187737|187607|187737|187607|187737|187607|187737|187607|1
1735281690000|2024-12-27 06:41:30|187782|187564|187780|187567|187782|187567|187780|187564|2
1735281700000|2024-12-27 06:41:40|187738.5|187608.5|187742.5|187612.5|187743|187613|187738.5|187608.5|3
1735281710000|2024-12-27 06:41:50|187786|187569|187740.9|187610.9|187786|187611.1|187740.9|187569|4
1735281720000|2024-12-27 06:42:00|187741.2|187611.2|187737.6|187607.6|187741.2|187611.2|187737.6|187607.6|6
1735281730000|2024-12-27 06:42:10|187739.1|187609.1|187739.1|187609.1|187739.1|187609.1|187739.1|187609.1|1
1735281750000|2024-12-27 06:42:30|187782|187565|187782|187565|187782|187565|187782|187565|1
1735281760000|2024-12-27 06:42:40|187739.2|187609.2|187739.2|187609.2|187739.2|187609.2|187739.2|187609.2|1
1735281780000|2024-12-27 06:43:00|187739|187609|187739|187609|187739|187609|187739|187609|1
1735281790000|2024-12-27 06:43:10|187739.2|187609.2|187738.5|187608.5|187739.2|187609.2|187738.5|187608.5|2
1735281800000|2024-12-27 06:43:20|187782|187565|187782|187565|187782|187565|187782|187565|1
1735281810000|2024-12-27 06:43:30|187733.6|187603.6|187730.3|187600.3|187733.6|187603.6|187724.7|187594.7|6
1735281820000|2024-12-27 06:43:40|187736.3|187606.3|187736.3|187606.3|187736.3|187606.3|187736.3|187606.3|1
1735281830000|2024-12-27 06:43:50|187735.6|187605.6|187735.6|187605.6|187735.6|187605.6|187735.6|187605.6|1
1735281840000|2024-12-27 06:44:00|187734.6|187604.6|187788|187561|187788|187609.5|187731.3|187561|15
1735281850000|2024-12-27 06:44:10|187792|187550|187784|187553|187792|187553|187784|187550|2
1735281860000|2024-12-27 06:44:20|187782|187564|187732.7|187602.7|187782|187602.7|187732.7|187564|2
1735281870000|2024-12-27 06:44:30|187732.5|187602.5|187732.5|187602.5|187732.5|187602.5|187732.5|187602.5|1
1735281880000|2024-12-27 06:44:40|187734|187604|187731.5|187601.5|187734|187604|187731|187601|6
1735281890000|2024-12-27 06:44:50|187711.6|187621.6|187711.6|187621.6|187711.6|187621.6|187711.6|187621.6|1
1735281900000|2024-12-27 06:45:00|187711.4|187621.4|187711.4|187621.4|187711.4|187621.4|187711.4|187621.4|1
1735281920000|2024-12-27 06:45:20|187715|187625|187715|187625|187715|187625|187715|187625|1
1735281930000|2024-12-27 06:45:30|187720|187630|187794|187561|187794|187630|187720|187561|2
1735281940000|2024-12-27 06:45:40|187742.5|187612.5|187791|187562|187791|187612.5|187742.5|187559|3
1735281950000|2024-12-27 06:45:50|187732.5|187602.5|187741.4|187611.4|187742.4|187612.4|187729.1|187599.1|12
1735281960000|2024-12-27 06:46:00|187742.9|187612.9|187737.1|187607.1|187746.9|187616.9|187736.8|187606.8|9
1735281970000|2024-12-27 06:46:10|187717.1|187627.1|187717.1|187627.1|187717.1|187627.1|187717.1|187627.1|1
1735281980000|2024-12-27 06:46:20|187715.6|187625.6|187715.6|187625.6|187715.6|187625.6|187715.6|187625.6|1
1735281990000|2024-12-27 06:46:30|187717.5|187627.5|187740|187610|187740.5|187627.5|187717.5|187606.5|4
1735282000000|2024-12-27 06:46:40|187744.5|187614.5|187740|187610|187798|187614.5|187734.5|187548|7
1735282010000|2024-12-27 06:46:50|187703.8|187613.8|187706.2|187616.2|187706.5|187616.5|187703.8|187613.8|6
1735282020000|2024-12-27 06:47:00|187706|187616|187720.6|187590.6|187723.3|187616|187702|187589|7
1735282030000|2024-12-27 06:47:10|187727.8|187597.8|187721.4|187591.4|187727.8|187597.8|187721.4|187591.4|2
1735282040000|2024-12-27 06:47:20|187723.8|187593.8|187607.6|187477.6|187723.9|187593.9|187586.2|187456.2|26
1735282050000|2024-12-27 06:47:30|187609.2|187479.2|187609.2|187479.2|187609.2|187479.2|187607.6|187477.6|3
1735282060000|2024-12-27 06:47:40|187607.6|187477.6|187610.8|187480.8|187612.1|187482.1|187607.6|187477.6|5
1735282070000|2024-12-27 06:47:50|187611.8|187481.8|187613.1|187483.1|187613.1|187483.1|187611.8|187481.8|6
1735282080000|2024-12-27 06:48:00|187555.6|187425.6|187553.9|187423.9|187557.6|187427.6|187553.9|187423.9|8
1735282090000|2024-12-27 06:48:10|187553.7|187423.7|187606.6|187348.8|187609.6|187423.9|187553.7|187343.8|12
1735282100000|2024-12-27 06:48:20|187582.9|187366.8|187582.9|187367.1|187582.9|187367.1|187582.9|187366.8|2
1735282110000|2024-12-27 06:48:30|187578.3|187367.5|187590.7|187360.9|187597|187369.5|187578.3|187354.5|11
1735282120000|2024-12-27 06:48:40|187589.3|187360.2|187589.3|187360.2|187589.3|187360.2|187589.3|187360.2|1
1735282130000|2024-12-27 06:48:50|187579.7|187368.5|187579.3|187370.2|187580|187374.5|187574.7|187368.2|6
1735282140000|2024-12-27 06:49:00|187586.3|187377.2|187586|187380.9|187605|187380.9|187586|187362.2|8
1735282150000|2024-12-27 06:49:10|187608.7|187358.5|187588.7|187380.6|187608.7|187421|187551|187358.5|10
1735282170000|2024-12-27 06:49:30|187588.4|187380.9|187591.7|187372.9|187594.1|187380.9|187588.4|187371.3|3
1735282180000|2024-12-27 06:49:40|187577.1|187372.3|187579.1|187371.3|187579.1|187373.7|187574.8|187371.3|4
1735282190000|2024-12-27 06:49:50|187585.5|187377.7|187520.2|187390.2|187587.2|187396.9|187517.9|187371.5|15
1735282200000|2024-12-27 06:50:00|187520.1|187390.1|187516.8|187386.8|187524.4|187394.4|187446.1|187316.1|21
1735282210000|2024-12-27 06:50:10|187523.9|187393.9|187584.9|187365.4|187600.4|187411.5|187515.8|187363.5|11
1735282220000|2024-12-27 06:50:20|187574.5|187371.1|187536.7|187406.7|187590.2|187409.8|187536.7|187358.4|24
1735282230000|2024-12-27 06:50:30|187538.7|187408.7|187545.1|187415.1|187545.4|187415.4|187536|187406|19
1735282240000|2024-12-27 06:50:40|187545.3|187415.3|187548.5|187418.5|187548.6|187418.6|187543.8|187413.8|5
1735282250000|2024-12-27 06:50:50|187548.4|187418.4|187553.3|187423.3|187553.3|187423.3|187548.4|187418.4|3
1735282260000|2024-12-27 06:51:00|187553.6|187423.6|187593.7|187379.9|187593.7|187423.6|187553.6|187379.9|2
1735282270000|2024-12-27 06:51:10|187590|187381.6|187590|187381.6|187590|187381.6|187590|187381.6|1
1735282280000|2024-12-27 06:51:20|187593.7|187379.9|187584.3|187383.9|187593.7|187418|187548|187379.9|12
1735282290000|2024-12-27 06:51:30|187591.7|187380.6|187649|187316|187659.5|187418.8|187548.8|187314.5|13
1735282300000|2024-12-27 06:51:40|187644|187317|187658.5|187316.5|187660|187330|187644|187316.5|4
1735282310000|2024-12-27 06:51:50|187553.5|187423.5|187556.5|187426.5|187556.5|187426.5|187545.5|187415.5|5
1735282320000|2024-12-27 06:52:00|187556|187426|187552|187422|187556|187426|187546.7|187416.7|25
1735282330000|2024-12-27 06:52:10|187551.5|187421.5|187552|187422|187552.7|187422.7|187549.7|187419.7|21
1735282340000|2024-12-27 06:52:20|187552.2|187422.2|187550.5|187420.5|187552.2|187422.2|187547.2|187417.2|14
1735282350000|2024-12-27 06:52:30|187551.5|187421.5|187557|187427|187557|187427|187551.5|187421.5|4
1735282360000|2024-12-27 06:52:40|187554.5|187424.5|187549.5|187419.5|187559|187429|187549.5|187419.5|15
1735282370000|2024-12-27 06:52:50|187551.2|187421.2|187551.2|187421.2|187551.2|187421.2|187551.2|187421.2|1
1735282380000|2024-12-27 06:53:00|187551.7|187421.7|187552.4|187422.4|187552.4|187422.4|187551.7|187421.7|2
1735282390000|2024-12-27 06:53:10|187558.1|187428.1|187590.4|187390|187590.7|187428.1|187558.1|187390|4
1735282400000|2024-12-27 06:53:20|187552.7|187422.7|187555|187425|187557.4|187427.4|187552.4|187422.4|11
1735282410000|2024-12-27 06:53:30|187554.5|187424.5|187547.2|187417.2|187558|187428|187540|187410|16
1735282420000|2024-12-27 06:53:40|187546.5|187416.5|187547.7|187417.7|187547.7|187417.7|187546.5|187416.5|2
1735282430000|2024-12-27 06:53:50|187550.5|187420.5|187556.6|187426.6|187556.6|187426.6|187548.7|187418.7|7
1735282450000|2024-12-27 06:54:10|187556.4|187426.4|187555.6|187425.6|187557.4|187427.4|187548.6|187418.6|10
1735282460000|2024-12-27 06:54:20|187559.9|187429.9|187549.4|187419.4|187559.9|187429.9|187549.4|187419.4|8
1735282470000|2024-12-27 06:54:30|187554.9|187424.9|187567.4|187437.4|187568.2|187438.2|187550.4|187420.4|6
1735282480000|2024-12-27 06:54:40|187573.1|187443.1|187567|187437|187574.6|187444.6|187564.2|187434.2|9
1735282490000|2024-12-27 06:54:50|187566.8|187436.8|187558.5|187428.5|187573.5|187443.5|187558.5|187428.5|5
1735282500000|2024-12-27 06:55:00|187554.2|187424.2|187543.2|187413.2|187564.4|187434.4|187542|187412|12
1735282510000|2024-12-27 06:55:10|187544.2|187414.2|187544.5|187414.5|187549.2|187419.2|187543|187413|10
1735282520000|2024-12-27 06:55:20|187545.5|187415.5|187542.6|187412.6|187550.3|187420.3|187540|187410|19
1735282530000|2024-12-27 06:55:30|187539.2|187409.2|187543.6|187413.6|187543.6|187413.6|187539.2|187409.2|7
1735282540000|2024-12-27 06:55:40|187542.6|187412.6|187541|187411|187545.6|187415.6|187532.2|187402.2|13
1735282550000|2024-12-27 06:55:50|187544.2|187414.2|187541.6|187411.6|187546.4|187416.4|187537.5|187407.5|13
1735282560000|2024-12-27 06:56:00|187539.4|187409.4|187534.7|187404.7|187543.4|187413.4|187529.7|187399.7|8
1735282580000|2024-12-27 06:56:20|187535.5|187405.5|187530.6|187400.6|187543.4|187413.4|187529.3|187399.3|16
1735282590000|2024-12-27 06:56:30|187527.4|187397.4|187540.7|187410.7|187542.4|187412.4|187527.3|187397.3|21
1735282600000|2024-12-27 06:56:40|187540.3|187410.3|187493.7|187363.7|187540.3|187410.3|187483.2|187353.2|21
1735282610000|2024-12-27 06:56:50|187487.8|187357.8|187376.7|187246.7|187487.9|187357.9|187376.4|187246.4|10
1735282620000|2024-12-27 06:57:00|187378.6|187248.6|187380.2|187250.2|187384.5|187254.5|187372.4|187242.4|6
1735282630000|2024-12-27 06:57:10|187387.7|187257.7|187394.9|187264.9|187446.1|187274.1|187387.7|187236.8|8
1735282640000|2024-12-27 06:57:20|187431.7|187231.7|187396.7|187266.7|187434.4|187267.9|187394.2|187231.7|9
1735282650000|2024-12-27 06:57:30|187396.5|187266.5|187405.9|187275.9|187443.7|187278.9|187396.5|187229|21
1735282660000|2024-12-27 06:57:40|187408.5|187278.5|187414.6|187284.6|187417.1|187287.1|187401.2|187271.2|22
1735282670000|2024-12-27 06:57:50|187414.8|187284.8|187426.9|187218.9|187426.9|187286.7|187405.6|187218.9|12
1735282680000|2024-12-27 06:58:00|187424.9|187219.9|187393.4|187263.4|187424.9|187271.5|187382.8|187219.9|13
1735282690000|2024-12-27 06:58:10|187393.3|187263.3|187398.5|187268.5|187404|187274|187393.3|187263.3|10
1735282700000|2024-12-27 06:58:20|187404.9|187274.9|187450.2|187320.2|187465.1|187335.1|187397.4|187267.4|31
1735282710000|2024-12-27 06:58:30|187450.1|187320.1|187445.7|187315.7|187461.2|187331.2|187445.7|187315.7|20
1735282720000|2024-12-27 06:58:40|187422.6|187292.6|187412.5|187282.5|187447.5|187300.9|187412.5|187247.5|14
1735282730000|2024-12-27 06:58:50|187412.8|187282.8|187419.6|187289.6|187421.4|187291.4|187412.7|187282.7|12
1735282740000|2024-12-27 06:59:00|187414.2|187284.2|187417.6|187287.6|187417.8|187287.8|187414.2|187284.2|9
1735282750000|2024-12-27 06:59:10|187417.9|187287.9|187417.6|187287.6|187417.9|187287.9|187417.6|187287.6|2
1735282760000|2024-12-27 06:59:20|187417.8|187287.8|187420.1|187290.1|187420.1|187290.1|187417.8|187287.8|2
1735282770000|2024-12-27 06:59:30|187425.4|187295.4|187430.7|187300.7|187440|187310|187421.5|187291.5|9
1735282780000|2024-12-27 06:59:40|187435|187305|187436.1|187306.1|187443.1|187313.1|187431.3|187301.3|9
1735282790000|2024-12-27 06:59:50|187439.4|187309.4|187436.5|187306.5|187439.4|187309.4|187434.5|187304.5|7
1735282800000|2024-12-27 07:00:00|187436.2|187306.2|187432.6|187302.6|187471.5|187341.5|187424.3|187294.3|18
1735282810000|2024-12-27 07:00:10|187432.5|187302.5|187434.7|187304.7|187437|187307|187430.7|187300.7|9
1735282820000|2024-12-27 07:00:20|187426|187296|187430.4|187300.4|187431.4|187301.4|187425|187295|17
1735282830000|2024-12-27 07:00:30|187431.4|187301.4|187431.3|187301.3|187431.6|187301.6|187430.3|187300.3|8
1735282840000|2024-12-27 07:00:40|187429.6|187299.6|187430.8|187300.8|187432.3|187302.3|187429.6|187299.6|5
1735282850000|2024-12-27 07:00:50|187430.6|187300.6|187430.1|187300.1|187430.8|187300.8|187428.6|187298.6|11
1735282860000|2024-12-27 07:01:00|187447.6|187317.6|187437.1|187307.1|187458.5|187328.5|187431.2|187301.2|22
1735282870000|2024-12-27 07:01:10|187438.6|187308.6|187481.5|187351.5|187484.1|187354.1|187438.4|187308.4|13
1735282880000|2024-12-27 07:01:20|187413.4|187283.4|187433.8|187303.8|187435.1|187305.1|187402.8|187272.8|16
1735282890000|2024-12-27 07:01:30|187431.4|187301.4|187409.1|187319.1|187442|187321|187406.8|187301.4|17
1735282900000|2024-12-27 07:01:40|187408.9|187318.9|187407.4|187317.4|187412.4|187322.4|187406.9|187316.9|8
1735282910000|2024-12-27 07:01:50|187407.2|187317.2|187406.2|187316.2|187408.4|187318.4|187406.2|187316.2|5
1735282920000|2024-12-27 07:02:00|187407.2|187317.2|187424.9|187334.9|187426.9|187336.9|187407.2|187317.2|12
1735282930000|2024-12-27 07:02:10|187426.7|187336.7|187418.8|187328.8|187426.7|187336.7|187407.6|187317.6|17
1735282940000|2024-12-27 07:02:20|187419.3|187329.3|187406.5|187316.5|187419.3|187329.3|187404.7|187314.7|17
1735282950000|2024-12-27 07:02:30|187406.7|187316.7|187415.2|187325.2|187416.2|187326.2|187404|187314|16
1735282960000|2024-12-27 07:02:40|187415.5|187325.5|187414.5|187324.5|187415.7|187325.7|187414|187324|7
1735282970000|2024-12-27 07:02:50|187414.7|187324.7|187353.7|187223.7|187416.2|187326.2|187335.6|187222.9|9
1735282980000|2024-12-27 07:03:00|187353.8|187223.8|187351.3|187221.3|187358.4|187228.4|187350.9|187220.9|10
1735282990000|2024-12-27 07:03:10|187351.1|187221.1|187353.7|187223.7|187355.4|187225.4|187350.9|187220.9|15
1735283000000|2024-12-27 07:03:20|187353.5|187223.5|187350.3|187220.3|187353.5|187223.5|187348.3|187218.3|8
1735283010000|2024-12-27 07:03:30|187350.7|187220.7|187351|187221|187351|187221|187349|187219|4
1735283020000|2024-12-27 07:03:40|187351.5|187221.5|187354.5|187224.5|187354.5|187224.5|187351.5|187221.5|3
1735283030000|2024-12-27 07:03:50|187330|187240|187330|187240|187330|187240|187330|187240|1
1735283040000|2024-12-27 07:04:00|187329|187239|187320.7|187190.7|187329|187239|187319.5|187189.5|10
1735283050000|2024-12-27 07:04:10|187318.2|187188.2|187320.3|187190.3|187320.3|187190.3|187318.2|187188.2|5
1735283060000|2024-12-27 07:04:20|187320.5|187190.5|187322.4|187192.4|187323.2|187193.2|187318.7|187188.7|12
1735283070000|2024-12-27 07:04:30|187320.4|187190.4|187319.2|187189.2|187320.4|187190.4|187319.2|187189.2|2
1735283080000|2024-12-27 07:04:40|187319.7|187189.7|187319.9|187189.9|187319.9|187189.9|187319.7|187189.7|2
1735283090000|2024-12-27 07:04:50|187320.4|187190.4|187323|187193|187329.5|187199.5|187320.4|187190.4|9
1735283100000|2024-12-27 07:05:00|187328|187198|187325|187195|187328|187198|187322.5|187192.5|6
1735283120000|2024-12-27 07:05:20|187320.6|187190.6|187298.5|187208.5|187320.6|187208.5|187298.5|187187.8|4
1735283130000|2024-12-27 07:05:30|187296.7|187206.7|187296.4|187206.4|187299.5|187209.5|187292.7|187202.7|8
1735283140000|2024-12-27 07:05:40|187296.6|187206.6|187295.3|187205.3|187300.5|187210.5|187295.3|187205.3|6
1735283150000|2024-12-27 07:05:50|187294.3|187204.3|187294.8|187204.8|187296.1|187206.1|187294.3|187204.3|4
1735283160000|2024-12-27 07:06:00|187296.1|187206.1|187296.6|187206.6|187303.7|187213.7|187294.7|187204.7|12
1735283170000|2024-12-27 07:06:10|187296.8|187206.8|187297.1|187207.1|187297.1|187207.1|187294.8|187204.8|5
1735283180000|2024-12-27 07:06:20|187297.4|187207.4|187238.2|187148.2|187301.6|187211.6|187236.4|187146.4|16
1735283190000|2024-12-27 07:06:30|187238.1|187148.1|187237.6|187147.6|187238.1|187148.1|187237.4|187147.4|9
1735283200000|2024-12-27 07:06:40|187174.8|187084.8|187183.6|187053.6|187192.5|187084.8|187168.2|187053.6|14
1735283210000|2024-12-27 07:06:50|187181.9|187051.9|187183.9|187053.9|187191.8|187061.8|187180.7|187050.7|11
1735283220000|2024-12-27 07:07:00|187183.6|187053.6|187178.2|187048.2|187185.8|187095.1|187178.2|187048.2|13
1735283230000|2024-12-27 07:07:10|187183.1|187053.1|187166.8|187036.8|187208.6|187078.6|187166.8|187036.8|11
1735283240000|2024-12-27 07:07:20|187167.3|187037.3|187176.7|187046.7|187176.7|187046.7|187167.3|187037.3|7
1735283250000|2024-12-27 07:07:30|187175.2|187045.2|187176.2|187046.2|187176.7|187046.7|187175.2|187045.2|4
1735283260000|2024-12-27 07:07:40|187176.7|187046.7|187166.7|187076.7|187177.7|187085|187166.7|187045.9|6
1735283270000|2024-12-27 07:07:50|187161.4|187071.4|187134.3|187044.3|187161.4|187071.4|187134.3|187044.3|8
1735283280000|2024-12-27 07:08:00|187142.2|187052.2|187143.4|187053.4|187143.4|187053.4|187142.2|187052.2|2
1735283290000|2024-12-27 07:08:10|187147.8|187057.8|187171.2|187041.2|187172.2|187058.5|187147.8|187041.2|5
1735283300000|2024-12-27 07:08:20|187114.6|186984.6|187124.6|186994.6|187124.9|186994.9|187114.6|186984.6|8
1735283310000|2024-12-27 07:08:30|187124.9|186994.9|187106.4|187016.4|187126.1|187017.3|187106.4|186993.9|8
1735283320000|2024-12-27 07:08:40|187106.1|187016.1|187105.8|187015.8|187106.1|187016.1|187104.6|187014.6|5
1735283330000|2024-12-27 07:08:50|187108.5|187018.5|187107.1|187017.1|187108.5|187018.5|187107.1|187017.1|3
1735283340000|2024-12-27 07:09:00|187108.3|187018.3|187081.5|186991.5|187146.2|187056.2|187081.2|186991.2|13
1735283350000|2024-12-27 07:09:10|187080.7|186990.7|187072.7|186982.7|187083|186993|187064.2|186974.2|20
1735283360000|2024-12-27 07:09:20|187072.9|186982.9|187068.8|186978.8|187072.9|186982.9|187068.8|186978.8|3
1735283370000|2024-12-27 07:09:30|187058.1|186968.1|187058.3|186968.3|187058.3|186968.3|187056|186966|3
1735283380000|2024-12-27 07:09:40|187061.5|186971.5|187082.5|186992.5|187086.3|186996.3|187061.5|186971.5|10
1735283390000|2024-12-27 07:09:50|187078|186988|187076|186986|187078.2|186988.2|187076|186986|3
1735283400000|2024-12-27 07:10:00|187074|186984|187058.2|186968.2|187074|186984|187057.7|186967.7|7
1735283410000|2024-12-27 07:10:10|187057.9|186967.9|187055.9|186965.9|187058.2|186968.2|187055.2|186965.2|6
1735283420000|2024-12-27 07:10:20|187052.8|186962.8|187052.8|186962.8|187052.8|186962.8|187052.8|186962.8|1
1735283430000|2024-12-27 07:10:30|187034.2|186944.2|186945|186714.9|187036.2|186944.2|186940.7|186714.9|14
1735283440000|2024-12-27 07:10:40|186937.9|186725.5|186932.5|186725.5|186939.5|186725.5|186932.5|186724.1|5
1735283450000|2024-12-27 07:10:50|186896.1|186766.1|186896.1|186766.1|186896.1|186766.1|186896.1|186766.1|1
1735283460000|2024-12-27 07:11:00|186897.4|186767.4|186899.2|186769.2|186932.9|186769.2|186897.4|186732.8|4
1735283470000|2024-12-27 07:11:10|186898.1|186768.1|186943|186735|186943|186769.2|186897.9|186735|5
1735283480000|2024-12-27 07:11:20|186947|186734|186959|186730|186959|186734|186947|186730|2
1735283490000|2024-12-27 07:11:30|186957|186768.7|186897.8|186767.8|186957|186768.7|186897.8|186767.8|3
1735283500000|2024-12-27 07:11:40|186897.2|186767.2|186898|186768|186898|186768|186897.2|186767.2|2
1735283510000|2024-12-27 07:11:50|186904|186774|186913.9|186783.9|186925.7|186795.7|186902.9|186772.9|19
1735283520000|2024-12-27 07:12:00|186908.8|186778.8|186908.9|186778.9|186931|186801|186908.8|186778.8|20
1735283530000|2024-12-27 07:12:10|186926.7|186796.7|186933|186803|186933.6|186803.6|186912.6|186782.6|17
1735283540000|2024-12-27 07:12:20|186933.5|186803.5|186927.4|186797.4|186933.5|186803.5|186913.8|186783.8|18
1735283550000|2024-12-27 07:12:30|186927.9|186797.9|186973.8|186741.4|186973.8|186797.9|186924.5|186741.4|4
1735283560000|2024-12-27 07:12:40|186976.5|186739.7|186969|186879|187091|186933.5|186969|186739.7|18
1735283570000|2024-12-27 07:12:50|187030.5|186900.5|187021.5|186891.5|187030.5|186900.5|187021.5|186891.5|9
1735283580000|2024-12-27 07:13:00|187022.2|186892.2|186953.2|186709|187022.5|186892.5|186846.6|186703.5|20
1735283590000|2024-12-27 07:13:10|186943.3|186713.5|186822|186692|186943.3|186727.6|186817.6|186656.1|30
1735283600000|2024-12-27 07:13:20|186821.9|186691.9|186802.8|186672.8|186825.8|186695.8|186802.8|186672.8|20
1735283610000|2024-12-27 07:13:30|186803.7|186673.7|186807.7|186677.7|186807.7|186677.7|186803|186673|13
1735283620000|2024-12-27 07:13:40|186808|186678|186801.9|186671.9|186808.2|186678.2|186801|186671|9
1735283630000|2024-12-27 07:13:50|186802.2|186672.2|186775.3|186645.3|186805|186675|186775.3|186645.3|9
1735283640000|2024-12-27 07:14:00|186752.9|186662.9|186900.2|186770.2|186909.9|186779.9|186752.9|186644.9|29
1735283650000|2024-12-27 07:14:10|186898.7|186768.7|186849.8|186719.8|186898.7|186776.2|186824.2|186719.8|23
1735283660000|2024-12-27 07:14:20|186842|186712|186811|186681|186842|186712|186810.3|186680.3|19
1735283670000|2024-12-27 07:14:30|186811.7|186681.7|186794.7|186664.7|186819.8|186689.8|186773.8|186664.7|18
1735283680000|2024-12-27 07:14:40|186794.9|186664.9|186785.7|186655.7|186794.9|186664.9|186782.5|186652.5|12
1735283690000|2024-12-27 07:14:50|186791.2|186661.2|186786.6|186656.6|186791.2|186661.2|186786.1|186656.1|7
1735283700000|2024-12-27 07:15:00|186810.4|186680.4|186873.6|186743.6|186890.7|186760.7|186810.4|186680.4|22
1735283710000|2024-12-27 07:15:10|186873.5|186743.5|186876.8|186746.8|186876.8|186746.8|186823.6|186693.6|20
1735283720000|2024-12-27 07:15:20|186876.6|186746.6|186859|186729|186877|186747|186852.9|186722.9|19
1735283730000|2024-12-27 07:15:30|186863|186733|186866.3|186736.3|186866.8|186761.3|186846.9|186733|14
1735283740000|2024-12-27 07:15:40|186871.8|186741.8|186866.4|186736.4|186876.5|186746.5|186823.7|186721.1|18
1735283750000|2024-12-27 07:15:50|186869.7|186739.7|186865.9|186775.9|186907|186785.7|186865.5|186739.7|18
1735283760000|2024-12-27 07:16:00|186866|186776|186908.5|186778.5|186912.8|186787.4|186866|186771.6|11
1735283770000|2024-12-27 07:16:10|186888.5|186798.5|186884.6|186794.6|186888.7|186798.7|186884.5|186794.5|5
1735283780000|2024-12-27 07:16:20|186885.3|186795.3|186873.9|186783.9|186892.1|186802.1|186866.2|186776.2|15
1735283790000|2024-12-27 07:16:30|186873.7|186783.7|186821.2|186731.2|186873.7|186783.7|186803.7|186713.7|13
1735283800000|2024-12-27 07:16:40|186812.7|186722.7|186816.4|186726.4|186817.5|186727.5|186812.7|186722.7|18
1735283810000|2024-12-27 07:16:50|186816.5|186726.5|186796.5|186706.5|186816.9|186726.9|186795.8|186705.8|11
1735283820000|2024-12-27 07:17:00|186796.8|186706.8|186807.8|186717.8|186808.1|186718.1|186795.5|186705.5|17
1735283830000|2024-12-27 07:17:10|186805.1|186715.1|186809.6|186719.6|186815.1|186725.1|186799.9|186709.9|15
1735283840000|2024-12-27 07:17:20|186809.4|186719.4|186809.7|186719.7|186814.4|186724.4|186809.4|186719.4|10
1735283850000|2024-12-27 07:17:30|186797.7|186707.7|186782.9|186692.9|186797.7|186707.7|186738.2|186648.2|20
1735283860000|2024-12-27 07:17:40|186783|186693|186759.5|186669.5|186783|186693|186757|186667|14
1735283870000|2024-12-27 07:17:50|186758.5|186668.5|186761.4|186671.4|186763|186673|186758.2|186668.2|8
1735283880000|2024-12-27 07:18:00|186761.6|186671.6|186781.4|186691.4|186789.9|186699.9|186761.1|186671.1|12
1735283890000|2024-12-27 07:18:10|186779.2|186689.2|186779.3|186689.3|186786.3|186696.3|186779.2|186689.2|7
1735283900000|2024-12-27 07:18:20|186777.3|186687.3|186781.8|186691.8|186788.5|186698.5|186775.3|186685.3|13
1735283910000|2024-12-27 07:18:30|186782|186692|186803.4|186713.4|186804|186714|186780.6|186690.6|18
1735283920000|2024-12-27 07:18:40|186799.2|186709.2|186798.4|186708.4|186801.9|186711.9|186798.4|186708.4|5
1735283930000|2024-12-27 07:18:50|186803.3|186713.3|186795.3|186705.3|186805|186715|186775.2|186685.2|19
1735283940000|2024-12-27 07:19:00|186792.6|186702.6|186791.5|186701.5|186792.6|186702.6|186791|186701|5
1735283950000|2024-12-27 07:19:10|186787.5|186697.5|186787.5|186697.5|186787.5|186697.5|186787.5|186697.5|1
1735283960000|2024-12-27 07:19:20|186785.5|186695.5|186788.5|186698.5|186788.5|186698.5|186785.2|186695.2|4
1735283970000|2024-12-27 07:19:30|186790.5|186700.5|186794.7|186704.7|186794.7|186704.7|186784.3|186694.3|6
1735283980000|2024-12-27 07:19:40|186793.5|186703.5|186754.6|186624.6|186793.7|186703.7|186752.8|186622.8|15
1735283990000|2024-12-27 07:19:50|186754.8|186624.8|186739.6|186649.6|186754.8|186649.6|186732.8|186624|14
1735284000000|2024-12-27 07:20:00|186735.5|186645.5|186761.6|186671.6|186766.5|186676.5|186735.4|186645.4|17
1735284010000|2024-12-27 07:20:10|186761.4|186671.4|186740.5|186650.5|186761.4|186671.4|186735.7|186645.7|9
1735284020000|2024-12-27 07:20:20|186741.3|186651.3|186729.6|186639.6|186741.3|186651.3|186729.3|186639.3|14
1735284030000|2024-12-27 07:20:30|186727.6|186637.6|186725.9|186635.9|186727.9|186637.9|186725.9|186635.9|3
1735284040000|2024-12-27 07:20:40|186726.1|186636.1|186800.8|186710.8|186800.8|186710.8|186726.1|186636.1|18
1735284050000|2024-12-27 07:20:50|186800.6|186710.6|186810.2|186720.2|186837.7|186731.3|186800.5|186693.4|18
1735284060000|2024-12-27 07:21:00|186811.2|186721.2|186790.6|186700.6|186811.2|186721.2|186790.3|186700.3|10
1735284070000|2024-12-27 07:21:10|186788.6|186698.6|186698.3|186608.3|186788.6|186698.6|186698.3|186588.3|19
1735284080000|2024-12-27 07:21:20|186698.5|186608.5|186695.3|186605.3|186698.6|186608.6|186695|186605|8
1735284090000|2024-12-27 07:21:30|186695.6|186605.6|186686.1|186596.1|186695.6|186605.6|186671.6|186581.6|12
1735284100000|2024-12-27 07:21:40|186685.8|186595.8|186674.3|186544.3|186708.2|186618.2|186653.8|186543.8|22
1735284110000|2024-12-27 07:21:50|186651|186561|186650.1|186560.1|186652.4|186562.4|186646.6|186556.6|16
1735284120000|2024-12-27 07:22:00|186650.6|186560.6|186628|186538|186668.3|186578.3|186628|186538|18
1735284130000|2024-12-27 07:22:10|186630.8|186540.8|186660.5|186570.5|186663.4|186573.4|186630.8|186540.8|17
1735284140000|2024-12-27 07:22:20|186660.2|186570.2|186662.2|186572.2|186666.9|186572.2|186640.1|186533.5|24
1735284150000|2024-12-27 07:22:30|186662.5|186572.5|186679.3|186549.3|186679.3|186572.5|186661.8|186549.3|4
1735284160000|2024-12-27 07:22:40|186641.3|186511.3|186639.6|186509.6|186648.5|186518.5|186639.5|186509.5|19
1735284170000|2024-12-27 07:22:50|186639.7|186509.7|186632.8|186502.8|186639.9|186509.9|186632.8|186502.8|5
1735284180000|2024-12-27 07:23:00|186631.9|186501.9|186582.2|186452.2|186631.9|186501.9|186581.9|186451.9|25
1735284190000|2024-12-27 07:23:10|186582.1|186452.1|186493.8|186363.8|186582.7|186452.7|186493.8|186363.8|17
1735284200000|2024-12-27 07:23:20|186493.2|186363.2|186510|186380|186510|186380|186492.2|186362.2|18
1735284210000|2024-12-27 07:23:30|186510.3|186380.3|186449.8|186319.8|186516|186386|186449.8|186319.8|20
1735284220000|2024-12-27 07:23:40|186461.2|186331.2|186400.4|186270.4|186470|186340|186400.4|186270.4|17
1735284230000|2024-12-27 07:23:50|186432|186220.8|186384.2|186254.2|186432|186254.8|186364.6|186220.8|14
1735284240000|2024-12-27 07:24:00|186385|186255|186323.9|186193.9|186385.8|186255.8|186323.9|186193.9|20
1735284250000|2024-12-27 07:24:10|186323.2|186193.2|186327.3|186197.3|186332.5|186202.5|186318.3|186188.3|20
1735284260000|2024-12-27 07:24:20|186332.6|186202.6|186338.4|186208.4|186357.7|186227.7|186293.7|186163.7|29
1735284270000|2024-12-27 07:24:30|186339|186209|186336.5|186206.5|186340.9|186210.9|186336.4|186206.4|21
1735284280000|2024-12-27 07:24:40|186336.7|186206.7|186348.2|186218.2|186358|186228|186336.7|186206.7|16
1735284290000|2024-12-27 07:24:50|186358.5|186228.5|186356.9|186266.9|186368.1|186278.1|186340.8|186210.8|21
1735284300000|2024-12-27 07:25:00|186352.1|186262.1|186356|186266|186358.7|186268.7|186349.7|186259.7|14
1735284310000|2024-12-27 07:25:10|186355.6|186265.6|186457.1|186327.1|186481.7|186327.1|186355.6|186265.6|7
1735284320000|2024-12-27 07:25:20|186461.9|186331.9|186411.1|186281.1|186470.8|186335.1|186411.1|186246.3|16
1735284330000|2024-12-27 07:25:30|186415|186285|186405.9|186275.9|186416|186286|186405.9|186275.9|19
1735284340000|2024-12-27 07:25:40|186434.2|186304.2|186420.1|186290.1|186434.2|186304.2|186416.7|186286.7|22
1735284350000|2024-12-27 07:25:50|186469.4|186339.4|186463.5|186333.5|186469.4|186339.4|186463|186333|8
1735284360000|2024-12-27 07:26:00|186463.4|186333.4|186464.8|186334.8|186465.6|186335.6|186459.2|186329.2|13
1735284370000|2024-12-27 07:26:10|186468.9|186338.9|186482.6|186352.6|186489.5|186359.5|186468.2|186338.2|14
1735284380000|2024-12-27 07:26:20|186482.8|186352.8|186480.4|186350.4|186485.4|186355.4|186480.4|186350.4|13
1735284390000|2024-12-27 07:26:30|186411.9|186281.9|186418.5|186288.5|186427.3|186297.3|186411.9|186281.9|17
1735284400000|2024-12-27 07:26:40|186414.1|186284.1|186410.6|186280.6|186417.7|186287.7|186409.8|186279.8|16
1735284410000|2024-12-27 07:26:50|186410.5|186280.5|186419.5|186289.5|186419.5|186289.5|186410.5|186280.5|9
1735284420000|2024-12-27 07:27:00|186419.7|186289.7|186416.6|186326.6|186436.3|186326.6|186414.8|186289.7|8
1735284430000|2024-12-27 07:27:10|186417.1|186327.1|186419.4|186329.4|186419.4|186329.4|186417.1|186327.1|5
1735284440000|2024-12-27 07:27:20|186415.1|186325.1|186414.8|186324.8|186415.1|186325.1|186412.6|186322.6|8
1735284450000|2024-12-27 07:27:30|186411.8|186321.8|186405.9|186315.9|186414.3|186324.3|186399|186309|14
1735284460000|2024-12-27 07:27:40|186406.9|186316.9|186406.9|186316.9|186406.9|186316.9|186406.9|186316.9|1
1735284470000|2024-12-27 07:27:50|186409.6|186319.6|186404.8|186314.8|186410.6|186320.6|186403.6|186313.6|7
1735284480000|2024-12-27 07:28:00|186405.4|186315.4|186408.1|186318.1|186408.1|186318.1|186405.1|186315.1|6
1735284490000|2024-12-27 07:28:10|186408.6|186318.6|186408.6|186318.6|186408.6|186318.6|186408.6|186318.6|1
1735284500000|2024-12-27 07:28:20|186409.1|186319.1|186436|186306|186436|186319.9|186409.1|186305.5|4
1735284510000|2024-12-27 07:28:30|186419|186329|186545.1|186415.1|186546.3|186423.6|186419|186329|21
1735284520000|2024-12-27 07:28:40|186551.2|186421.2|186584.3|186454.3|186605.6|186475.6|186551.2|186421.2|17
1735284530000|2024-12-27 07:28:50|186579.1|186449.1|186595.1|186465.1|186597.3|186467.3|186577.9|186447.9|22
1735284540000|2024-12-27 07:29:00|186595|186465|186593.6|186463.6|186596.9|186466.9|186583.9|186453.9|18
1735284550000|2024-12-27 07:29:10|186593.3|186463.3|186583.4|186453.4|186595.8|186465.8|186580.5|186450.5|16
1735284560000|2024-12-27 07:29:20|186590.7|186460.7|186606.1|186476.1|186618.8|186488.8|186590.7|186460.7|18
1735284570000|2024-12-27 07:29:30|186606.3|186476.3|186609.1|186479.1|186609.1|186479.1|186574|186444|17
1735284580000|2024-12-27 07:29:40|186609.4|186479.4|186613.3|186483.3|186614.8|186484.8|186609.4|186479.4|7
1735284590000|2024-12-27 07:29:50|186613.7|186483.7|186682.3|186552.3|186682.3|186552.3|186613.7|186483.7|7
1735284600000|2024-12-27 07:30:00|186682|186552|186733.7|186603.7|186734.4|186604.4|186674.8|186544.8|20
1735284610000|2024-12-27 07:30:10|186705.8|186575.8|186715.3|186585.3|186716.1|186586.1|186705.8|186575.8|14
1735284620000|2024-12-27 07:30:20|186711.7|186581.7|186703.4|186573.4|186711.7|186581.7|186700.6|186570.6|11
1735284630000|2024-12-27 07:30:30|186704.8|186574.8|186702.2|186572.2|186705.9|186575.9|186697.9|186567.9|15
1735284640000|2024-12-27 07:30:40|186705.8|186575.8|186705.1|186575.1|186705.8|186575.8|186705.1|186575.1|2
1735284650000|2024-12-27 07:30:50|186701.5|186571.5|186697.7|186567.7|186705.4|186575.4|186682.1|186552.1|14
1735284660000|2024-12-27 07:31:00|186698.2|186568.2|186699.6|186569.6|186704|186574|186683.9|186553.9|12
1735284670000|2024-12-27 07:31:10|186701.2|186571.2|186694.5|186564.5|186701.2|186571.2|186694.1|186564.1|6
1735284680000|2024-12-27 07:31:20|186699.7|186569.7|186695.4|186565.4|186699.7|186569.7|186695.4|186565.4|2
1735284690000|2024-12-27 07:31:30|186701.9|186571.9|186730|186600|186741.3|186611.3|186701.9|186571.9|9
1735284700000|2024-12-27 07:31:40|186733.2|186603.2|186669.9|186539.9|186733.7|186603.7|186649|186519|13
1735284710000|2024-12-27 07:31:50|186670.1|186540.1|186677.7|186547.7|186677.7|186547.7|186658.1|186528.1|15
1735284720000|2024-12-27 07:32:00|186678.6|186548.6|186679|186549|186679|186549|186677.5|186547.5|7
1735284730000|2024-12-27 07:32:10|186677.5|186547.5|186651.5|186521.5|186677.5|186547.5|186651.5|186521.5|6
1735284740000|2024-12-27 07:32:20|186653.6|186523.6|186672.1|186542.1|186672.1|186542.1|186653.6|186523.6|7
1735284750000|2024-12-27 07:32:30|186672.8|186542.8|186672.4|186542.4|186673.1|186543.1|186663.6|186533.6|13
1735284760000|2024-12-27 07:32:40|186694.9|186564.9|186723.5|186593.5|186730.8|186600.8|186694.9|186564.9|19
1735284770000|2024-12-27 07:32:50|186723.8|186593.8|186717.9|186587.9|186723.8|186593.8|186717.9|186587.9|6
1735284780000|2024-12-27 07:33:00|186717.3|186587.3|186715.2|186585.2|186717.3|186587.3|186702.4|186572.4|12
1735284790000|2024-12-27 07:33:10|186715.7|186585.7|186851.3|186563.3|186864.1|186585.7|186715.7|186531.3|22
1735284800000|2024-12-27 07:33:20|186850.3|186565.3|186821.9|186614.7|186868.3|186679.9|186781.4|186565.3|20
1735284810000|2024-12-27 07:33:30|186820.9|186616|186763.4|186633.4|186820.9|186639.5|186763.4|186572.5|15
1735284820000|2024-12-27 07:33:40|186763.6|186633.6|186764|186634|186764|186634|186762.4|186632.4|11
1735284830000|2024-12-27 07:33:50|186764.5|186634.5|186800.9|186592.6|186803.9|186634.5|186764.5|186591.6|11
1735284840000|2024-12-27 07:34:00|186800.5|186592.9|186800.9|186593.6|186800.9|186593.6|186800.5|186592.9|3
1735284850000|2024-12-27 07:34:10|186823|186559|186854.2|186640.6|186878.2|186640.6|186823|186559|21
1735284860000|2024-12-27 07:34:20|186809.2|186679.2|186856.9|186631.6|186864.9|186679.2|186809.2|186627.6|8
1735284870000|2024-12-27 07:34:30|186858.5|186633.9|186905.8|186682.9|186905.8|186724.1|186825.4|186633.9|14
1735284880000|2024-12-27 07:34:40|186939.2|186698.9|186917.2|186678.9|186957.1|186751.3|186881.3|186672.6|28
1735284890000|2024-12-27 07:34:50|186922.9|186674.9|186905.5|186692.9|186922.9|186692.9|186905.5|186674.9|16
1735284900000|2024-12-27 07:35:00|186905.2|186693.3|186926|186796|186927.7|186797.7|186903.9|186693.3|23
1735284910000|2024-12-27 07:35:10|186925.8|186795.8|186904|186774|186945.3|186795.8|186902|186733.7|20
1735284920000|2024-12-27 07:35:20|186903.8|186773.8|186916.6|186786.6|186940.3|186787.6|186903.8|186739.3|5
1735284930000|2024-12-27 07:35:30|186909.4|186779.4|186888.6|186758.6|186929.6|186779.4|186888|186704|13
1735284940000|2024-12-27 07:35:40|186888|186758|186888.2|186758.2|186926.3|186759|186885.9|186720.3|18
1735284950000|2024-12-27 07:35:50|186886.6|186756.6|186922.6|186719.3|186922.6|186757.2|186885|186717.6|13
1735284960000|2024-12-27 07:36:00|186889.1|186759.1|186908.1|186778.1|186938.6|186789.3|186889.1|186723.3|11
1735284970000|2024-12-27 07:36:10|186945.3|186741.9|186910.5|186780.5|186945.3|186780.5|186910.5|186741.9|2
1735284980000|2024-12-27 07:36:20|186911.7|186781.7|186952.5|186822.5|186978.7|186822.5|186911.7|186748.5|17
1735284990000|2024-12-27 07:36:30|186940.4|186810.4|186969|186839|186969|186839|186938.2|186808.2|5
1735285000000|2024-12-27 07:36:40|186967.5|186837.5|186967.7|186837.7|186968|186838|186967.5|186837.5|4
1735285010000|2024-12-27 07:36:50|186968|186838|186967.3|186837.3|186968|186838|186967.3|186837.3|4
1735285020000|2024-12-27 07:37:00|186967.8|186837.8|186969.2|186839.2|186969.2|186839.2|186967.8|186837.8|4
1735285030000|2024-12-27 07:37:10|186968|186838|186971|186841|186971|186841|186966.6|186836.6|6
1735285040000|2024-12-27 07:37:20|186970.4|186840.4|186918|186788|186970.4|186840.4|186893.9|186776.5|15
1735285050000|2024-12-27 07:37:30|186918.1|186788.1|186961.9|186831.9|186965.2|186855.8|186918|186788|12
1735285060000|2024-12-27 07:37:40|186962.4|186832.4|186978.7|186848.7|186982.2|186852.2|186962.4|186832.4|12
1735285070000|2024-12-27 07:37:50|186973.9|186843.9|186963.8|186833.8|186973.9|186843.9|186963.3|186833.3|7
1735285080000|2024-12-27 07:38:00|186947.4|186817.4|186960.3|186830.3|186963|186833|186947.4|186817.4|11
1735285090000|2024-12-27 07:38:10|186959.9|186829.9|186883.5|186793.5|186959.9|186829.9|186883.5|186770.7|12
1735285100000|2024-12-27 07:38:20|186883.4|186793.4|186887.4|186797.4|186887.4|186797.4|186882.9|186792.9|3
1735285110000|2024-12-27 07:38:30|186881.2|186791.2|186886.3|186796.3|186887|186797|186881.2|186791.2|3
1735285120000|2024-12-27 07:38:40|186886.2|186796.2|186863.8|186773.8|186886.2|186796.2|186849.8|186759.8|9
1735285130000|2024-12-27 07:38:50|186878.6|186788.6|186877.1|186787.1|186878.6|186788.6|186877.1|186787.1|5
1735285140000|2024-12-27 07:39:00|186877|186787|186873.8|186783.8|186877|186787|186873|186783|8
1735285150000|2024-12-27 07:39:10|186872.9|186782.9|186871.2|186781.2|186874.5|186784.5|186871.2|186781.2|4
1735285160000|2024-12-27 07:39:20|186862.5|186772.5|186861.8|186771.8|186862.5|186772.5|186861.8|186771.8|6
1735285170000|2024-12-27 07:39:30|186848.5|186758.5|186841.8|186751.8|186848.5|186758.5|186841.5|186751.5|9
1735285190000|2024-12-27 07:39:50|186846.5|186756.5|186853|186763|186853.8|186763.8|186846.5|186756.5|9
1735285200000|2024-12-27 07:40:00|186853.6|186763.6|186848.2|186758.2|186853.6|186763.6|186847.6|186757.6|15
1735285220000|2024-12-27 07:40:20|186832.2|186742.2|186873.5|186743.5|186883.2|186753.2|186832.2|186741.9|7
1735285230000|2024-12-27 07:40:30|186873.8|186743.8|186854.8|186764.8|186873.8|186766|186854.8|186743.8|5
1735285240000|2024-12-27 07:40:40|186856.5|186766.5|186856.1|186766.1|186856.5|186766.5|186856.1|186766.1|2
1735285250000|2024-12-27 07:40:50|186855.8|186765.8|186859.6|186769.6|186859.6|186769.6|186855.8|186765.8|2
1735285260000|2024-12-27 07:41:00|186866.1|186776.1|186865.8|186775.8|186866.1|186776.1|186865.8|186775.8|2
1735285280000|2024-12-27 07:41:20|186869.5|186779.5|186832.6|186742.6|186874.6|186784.6|186832.6|186742.6|13
1735285290000|2024-12-27 07:41:30|186831.3|186741.3|186840.7|186750.7|186840.7|186750.7|186829.3|186739.3|13
1735285300000|2024-12-27 07:41:40|186842.2|186752.2|186846.7|186716.7|186851.5|186752.2|186842.2|186716.7|4
1735285310000|2024-12-27 07:41:50|186847.7|186717.7|186847.2|186717.2|186848.2|186718.2|186846.7|186716.7|4
1735285320000|2024-12-27 07:42:00|186848.4|186718.4|186847.2|186757.2|186875.1|186759.1|186847.2|186717.7|18
1735285340000|2024-12-27 07:42:20|186847.9|186757.9|186847.9|186757.9|186847.9|186757.9|186847.9|186757.9|1
1735285350000|2024-12-27 07:42:30|186847|186757|186877.5|186747.5|186878.5|186757.4|186844.7|186739|12
1735285360000|2024-12-27 07:42:40|186871.5|186741.5|186872.2|186742.2|186879.5|186749.5|186870.2|186740.2|8
1735285370000|2024-12-27 07:42:50|186876.9|186746.9|186884.9|186754.9|186884.9|186754.9|186876.9|186746.9|6
1735285380000|2024-12-27 07:43:00|186884.8|186754.8|186889.4|186759.4|186894|186764|186884.8|186754.8|6
1735285390000|2024-12-27 07:43:10|186889.9|186759.9|186889.9|186759.9|186889.9|186759.9|186889.9|186759.9|1
1735285410000|2024-12-27 07:43:30|186889.4|186759.4|186885.2|186755.2|186889.4|186759.4|186882.7|186752.7|11
1735285420000|2024-12-27 07:43:40|186885.7|186755.7|186873.8|186783.8|186885.7|186784.8|186866.5|186755.7|11
1735285440000|2024-12-27 07:44:00|186881.2|186791.2|186864.2|186774.2|186881.2|186791.2|186863.3|186773.3|15
1735285450000|2024-12-27 07:44:10|186860|186770|186848.1|186758.1|186860|186770|186848.1|186758.1|5
1735285460000|2024-12-27 07:44:20|186849.2|186759.2|186848.6|186758.6|186849.2|186759.2|186848.6|186758.6|2
1735285470000|2024-12-27 07:44:30|186844.7|186754.7|186865.5|186735.5|186865.5|186758.3|186842.3|186734.3|6
1735285480000|2024-12-27 07:44:40|186861.7|186731.7|186864.4|186734.4|186868.6|186738.6|186861.7|186731.7|6
1735285490000|2024-12-27 07:44:50|186868.6|186738.6|186859.6|186729.6|186869.1|186739.1|186854.6|186724.6|15
1735285500000|2024-12-27 07:45:00|186860.1|186730.1|186849.1|186719.1|186860.1|186730.1|186848.9|186718.9|13
1735285510000|2024-12-27 07:45:10|186856.5|186726.5|186886.9|186796.9|186889.8|186799.8|186829.7|186725|14
1735285520000|2024-12-27 07:45:20|186881.7|186791.7|186896.2|186806.2|186899.3|186809.3|186877|186787|15
1735285530000|2024-12-27 07:45:30|186895.5|186805.5|186897.4|186807.4|186897.9|186807.9|186895.5|186805.5|4
1735285540000|2024-12-27 07:45:40|186899.7|186809.7|186960.9|186830.9|186960.9|186830.9|186899.7|186809.7|6
1735285550000|2024-12-27 07:45:50|186961.1|186831.1|186958.6|186828.6|186961.8|186831.8|186958.6|186828.6|5
1735285560000|2024-12-27 07:46:00|186941.3|186851.3|186930.8|186840.8|186941.3|186851.3|186923.4|186833.4|7
1735285570000|2024-12-27 07:46:10|186943|186853|186942.2|186852.2|186943|186853|186942.2|186852.2|5
1735285580000|2024-12-27 07:46:20|186943.2|186853.2|186961.3|186831.3|186966.9|186853.2|186943.2|186831.3|14
1735285590000|2024-12-27 07:46:30|186960.9|186830.9|186958|186828|186962.3|186832.3|186956.4|186826.4|7
1735285600000|2024-12-27 07:46:40|186958.6|186828.6|186969.6|186839.6|186969.6|186839.6|186958.6|186828.6|5
1735285610000|2024-12-27 07:46:50|186973.8|186843.8|187009.8|186879.8|187017.4|186887.4|186973.8|186843.8|16
1735285620000|2024-12-27 07:47:00|187004.8|186874.8|187012.1|186882.1|187016|186886|186999.4|186869.4|13
1735285630000|2024-12-27 07:47:10|187012|186882|186999.7|186869.7|187012|186882|186999.7|186869.7|9
1735285640000|2024-12-27 07:47:20|186999.4|186869.4|186999.2|186869.2|186999.6|186869.6|186998.9|186868.9|5
1735285650000|2024-12-27 07:47:30|186998.4|186868.4|186984.1|186854.1|186998.4|186881.5|186960.2|186854.1|9
1735285660000|2024-12-27 07:47:40|186987.1|186857.1|186982.7|186852.7|186987.1|186857.1|186980.9|186850.9|6
1735285670000|2024-12-27 07:47:50|186983.7|186853.7|186998.1|186868.1|187006.2|186876.2|186982.2|186852.2|14
1735285680000|2024-12-27 07:48:00|187001.6|186871.6|186992.8|186862.8|187002.2|186872.2|186992.3|186862.3|9
1735285690000|2024-12-27 07:48:10|186992.1|186862.1|186992.2|186862.2|187032.6|186862.2|186991.3|186824.5|7
1735285700000|2024-12-27 07:48:20|186990.2|186860.2|186960.9|186830.9|186992.2|186862.2|186960.9|186830.9|4
1735285710000|2024-12-27 07:48:30|186961.6|186831.6|186989.5|186859.5|186989.5|186859.5|186960.6|186830.6|5
1735285720000|2024-12-27 07:48:40|186996|186866|186997.7|186867.7|186997.7|186867.7|186996|186866|7
1735285730000|2024-12-27 07:48:50|186998|186868|186999|186869|186999.2|186869.2|186998|186868|3
1735285740000|2024-12-27 07:49:00|186992.3|186862.3|186989.3|186859.3|186992.3|186862.3|186989.3|186859.3|2
1735285750000|2024-12-27 07:49:10|186992.5|186862.5|187012.7|186882.7|187014.4|186884.4|186992.5|186862.5|8
1735285760000|2024-12-27 07:49:20|187013.2|186883.2|187012.5|186882.5|187013.2|186883.2|187009.7|186879.7|4
1735285770000|2024-12-27 07:49:30|187012.2|186882.2|187013.2|186883.2|187015.2|186885.2|187012.2|186882.2|11
1735285780000|2024-12-27 07:49:40|187015|186885|187012|186882|187018.5|186888.5|187008.5|186878.5|8
1735285790000|2024-12-27 07:49:50|187015|186885|187021.5|186891.5|187021.5|186891.5|187015|186885|5
1735285800000|2024-12-27 07:50:00|187018.5|186888.5|187024.7|186894.7|187024.7|186894.7|187018.5|186888.5|5
1735285820000|2024-12-27 07:50:20|186996.7|186866.7|186992.4|186862.4|186996.7|186866.7|186971|186841|7
1735285830000|2024-12-27 07:50:30|186993.4|186863.4|187001.2|186871.2|187011.1|186881.1|186993.4|186863.4|11
1735285840000|2024-12-27 07:50:40|187000.5|186870.5|187025.8|186935.8|187052.1|186935.8|187000.5|186870.5|7
1735285850000|2024-12-27 07:50:50|187024.8|186934.8|187037.7|186947.7|187038|186948|187024.8|186934.8|5
1735285860000|2024-12-27 07:51:00|187045.7|186955.7|187075.3|186945.3|187075.3|186956.8|187045.5|186944.3|9
1735285870000|2024-12-27 07:51:10|187075.4|186945.4|187057|186967|187076.2|186973.5|187051.6|186945.2|10
1735285880000|2024-12-27 07:51:20|187057.3|186967.3|187059|186969|187059.1|186969.1|187057.3|186967.3|5
1735285890000|2024-12-27 07:51:30|187058.5|186968.5|187077.4|186987.4|187077.4|186987.4|187058.5|186968.5|16
1735285900000|2024-12-27 07:51:40|187077.6|186987.6|187091.1|186961.1|187097.9|186987.6|187072.4|186955.8|15
1735285910000|2024-12-27 07:51:50|187092.1|186962.1|187142.9|186905.8|187142.9|186962.8|187081.1|186905.8|13
1735285920000|2024-12-27 07:52:00|187093.4|186963.4|187152.9|186927.1|187157.8|186989|187093.4|186914.8|21
1735285930000|2024-12-27 07:52:10|187109.7|186979.7|187183|186943.3|187200.6|186985.2|187107.3|186931.1|13
1735285940000|2024-12-27 07:52:20|187182.5|186942.8|187129.1|186999.1|187182.5|186999.1|187129.1|186942.8|5
1735285950000|2024-12-27 07:52:30|187132.1|187002.1|187130.1|187000.1|187132.1|187002.1|187130.1|187000.1|2
1735285960000|2024-12-27 07:52:40|187131.4|187001.4|187141.3|187011.3|187147.6|187017.6|187130.1|187000.1|5
1735285970000|2024-12-27 07:52:50|187149.3|187019.3|187181.8|187051.8|187184.8|187054.8|187149.3|187019.3|29
1735285980000|2024-12-27 07:53:00|187181.1|187051.1|187173.6|187043.6|187182.1|187052.1|187172.7|187042.7|15
1735285990000|2024-12-27 07:53:10|187170|187040|187169|187039|187180.2|187050.2|187168.6|187038.6|14
1735286000000|2024-12-27 07:53:20|187165.6|187035.6|187250.5|187043.8|187273.8|187077.3|187165.6|186994.1|24
1735286010000|2024-12-27 07:53:30|187249.9|187044.3|187210.6|187080.6|187251.5|187080.6|187197.6|187031.2|11
1735286020000|2024-12-27 07:53:40|187211.3|187081.3|187185.3|187055.3|187222.6|187081.3|187181.3|187016.7|10
1735286030000|2024-12-27 07:53:50|187193.3|187063.3|187185.1|187055.1|187220.5|187063.3|187178.9|187015.7|16
1735286040000|2024-12-27 07:54:00|187179.8|187049.8|187182.1|187052.1|187185.6|187055.6|187178.3|187048.3|6
1735286050000|2024-12-27 07:54:10|187177.1|187047.1|187191.9|187061.9|187192.8|187062.8|187164.4|187034.4|15
1735286060000|2024-12-27 07:54:20|187191.8|187061.8|187194.9|187064.9|187194.9|187064.9|187186.8|187056.8|13
1735286070000|2024-12-27 07:54:30|187184.7|187054.7|187183.3|187053.3|187184.7|187054.7|187176.7|187046.7|7
1735286080000|2024-12-27 07:54:40|187183|187053|187174.4|187044.4|187183|187053|187174.4|187044.4|3
1735286090000|2024-12-27 07:54:50|187168.1|187038.1|187174.1|187044.1|187175.8|187045.8|187157.1|187027.1|7
1735286100000|2024-12-27 07:55:00|187176|187046|187177.6|187047.6|187195.7|187065.7|187176|187046|14
1735286110000|2024-12-27 07:55:10|187191.1|187061.1|187177.7|187047.7|187193.3|187063.3|187177.7|187047.7|10
1735286120000|2024-12-27 07:55:20|187175.7|187045.7|187178.5|187048.5|187180.6|187050.6|187153|187023|11
1735286130000|2024-12-27 07:55:30|187189.7|187059.7|187188.5|187058.5|187190.2|187060.2|187185.2|187055.2|9
1735286140000|2024-12-27 07:55:40|187187.5|187057.5|187146.1|187056.1|187188.5|187069.4|187142.8|187044.3|12
1735286150000|2024-12-27 07:55:50|187147.6|187057.6|187163.6|187033.6|187174.8|187057.6|187147.6|187031.4|8
1735286160000|2024-12-27 07:56:00|187143.8|187053.8|187158.2|187068.2|187159.5|187069.5|187143.1|187053.1|11
1735286170000|2024-12-27 07:56:10|187159.2|187069.2|187148.4|187058.4|187159.2|187069.2|187146.8|187056.8|7
1735286180000|2024-12-27 07:56:20|187147.5|187057.5|187186.1|187056.1|187192.7|187081.6|187147.5|187054.9|13
1735286190000|2024-12-27 07:56:30|187184.8|187054.8|187141.4|187051.4|187184.8|187058.6|187141.4|187051.4|5
1735286200000|2024-12-27 07:56:40|187143.4|187053.4|187143.4|187053.4|187143.4|187053.4|187143.4|187053.4|1
1735286210000|2024-12-27 07:56:50|187144.4|187054.4|187144.4|187054.4|187144.4|187054.4|187144.4|187054.4|1
1735286220000|2024-12-27 07:57:00|187145|187055|187138.5|187048.5|187145|187055|187138|187048|5
1735286230000|2024-12-27 07:57:10|187138|187048|187156.2|187026.2|187156.4|187049.8|187098.7|186995.3|22
1735286240000|2024-12-27 07:57:20|187156.4|187026.4|187141.9|187051.9|187156.4|187051.9|187126.8|187026.2|5
1735286250000|2024-12-27 07:57:30|187142.4|187052.4|187144.9|187054.9|187146.2|187056.2|187142.4|187052.4|4
1735286260000|2024-12-27 07:57:40|187145|187055|187143.6|187053.6|187145|187055|187139.6|187049.6|4
1735286270000|2024-12-27 07:57:50|187146.3|187056.3|187146.3|187056.3|187146.3|187056.3|187146.3|187056.3|1
1735286280000|2024-12-27 07:58:00|187150.8|187060.8|187256.3|187126.3|187261.6|187131.6|187150.8|187060.8|17
1735286290000|2024-12-27 07:58:10|187255.8|187125.8|187246.7|187116.7|187267.5|187137.5|187242.6|187112.6|17
1735286300000|2024-12-27 07:58:20|187249.6|187119.6|187286.3|187156.3|187293.9|187163.9|187242.3|187112.3|20
1735286310000|2024-12-27 07:58:30|187290|187160|187240|187110|187299.3|187171.9|187220.8|187102.4|34
1735286320000|2024-12-27 07:58:40|187235.1|187105.1|187194.4|187064.4|187235.1|187105.1|187188.5|187058.5|16
1735286330000|2024-12-27 07:58:50|187194.2|187064.2|187174.7|187084.7|187194.4|187084.9|187174.4|187064.2|5
1735286340000|2024-12-27 07:59:00|187176.6|187086.6|187148.5|187058.5|187180.4|187090.4|187144.1|187054.1|14
1735286350000|2024-12-27 07:59:10|187143.1|187053.1|187154.2|187064.2|187155.1|187065.1|187143.1|187053.1|11
1735286360000|2024-12-27 07:59:20|187154.1|187064.1|187183.4|187093.4|187186.8|187096.8|187152.7|187062.7|11
1735286370000|2024-12-27 07:59:30|187187|187097|187181.2|187091.2|187187|187097|187181.2|187091.2|7
1735286380000|2024-12-27 07:59:40|187185.1|187095.1|187223.9|187133.9|187233.5|187143.5|187185.1|187095.1|25
1735286390000|2024-12-27 07:59:50|187244.6|187154.6|187229.4|187099.4|187249.8|187159.8|187198.8|187087.4|28
1735286400000|2024-12-27 08:00:00|187227.8|187097.8|187269.3|187139.3|187270|187141.3|187227.8|187097.8|32
1735286410000|2024-12-27 08:00:10|187249.3|187159.3|187249.2|187159.2|187254.2|187164.2|187248.8|187158.8|10
1735286420000|2024-12-27 08:00:20|187246.5|187156.5|187249.6|187159.6|187249.6|187159.6|187246.5|187156.5|2
1735286430000|2024-12-27 08:00:30|187255.8|187165.8|187284.5|187194.5|187284.5|187194.5|187255.8|187165.8|13
1735286440000|2024-12-27 08:00:40|187286|187196|187286.8|187196.8|187289.5|187199.5|187285.1|187195.1|15
1735286450000|2024-12-27 08:00:50|187287.3|187197.3|187287.3|187197.3|187291.5|187201.5|187286.1|187196.1|15
1735286460000|2024-12-27 08:01:00|187292.8|187202.8|187296.3|187206.3|187306.3|187216.3|187286.9|187196.9|25
1735286470000|2024-12-27 08:01:10|187295.7|187205.7|187299.2|187209.2|187308.2|187218.2|187291.3|187201.3|17
1735286480000|2024-12-27 08:01:20|187299|187209|187310|187220|187310.4|187220.4|187299|187209|14
1735286490000|2024-12-27 08:01:30|187315.2|187225.2|187343.9|187253.9|187351.6|187261.6|187314|187224|22
1735286500000|2024-12-27 08:01:40|187344.4|187254.4|187334.9|187204.9|187367.3|187254.4|187307.1|187196.9|30
1735286510000|2024-12-27 08:01:50|187338.6|187208.6|187335.5|187205.5|187352.5|187222.5|187335.2|187205.2|13
1735286520000|2024-12-27 08:02:00|187333.9|187203.9|187326.8|187196.8|187333.9|187216.4|187306.2|187196.4|10
1735286530000|2024-12-27 08:02:10|187326.1|187196.1|187282.3|187152.3|187326.3|187216.1|187281.9|187151.9|20
1735286540000|2024-12-27 08:02:20|187293.6|187163.6|187243.5|187113.5|187312.5|187182.5|187243.5|187113.5|13
1735286550000|2024-12-27 08:02:30|187239.6|187109.6|187230.7|187100.7|187239.6|187109.6|187230.7|187100.7|5
1735286560000|2024-12-27 08:02:40|187231.2|187101.2|187207.8|187077.8|187240.4|187110.4|187207.8|187077.8|9
1735286570000|2024-12-27 08:02:50|187203.9|187073.9|187177.7|187047.7|187203.9|187073.9|187173.6|187043.6|6
1735286590000|2024-12-27 08:03:10|187202.4|187072.4|187213.2|187083.2|187213.2|187083.2|187202.4|187072.4|7
1735286600000|2024-12-27 08:03:20|187217.2|187087.2|187216.9|187086.9|187217.2|187087.2|187216.9|187086.9|2
1735286610000|2024-12-27 08:03:30|187218.2|187088.2|187218.2|187088.2|187218.2|187088.2|187218.2|187088.2|1
1735286630000|2024-12-27 08:03:50|187217.1|187087.1|187265|187015|187265|187087.1|187217.1|187015|2
1735286640000|2024-12-27 08:04:00|187269.7|187018|187315.2|187185.2|187323.1|187193.1|187259.7|187018|20
1735286650000|2024-12-27 08:04:10|187299.5|187169.5|187301.6|187171.6|187302.1|187172.1|187293.1|187163.1|20
1735286660000|2024-12-27 08:04:20|187301.5|187171.5|187302.1|187172.1|187302.1|187172.1|187301.5|187171.5|4
1735286670000|2024-12-27 08:04:30|187302.4|187172.4|187350.3|187220.3|187350.3|187220.3|187302.4|187172.4|17
1735286680000|2024-12-27 08:04:40|187350.8|187220.8|187314.7|187224.7|187357.8|187227.8|187314.4|187220.8|9
1735286690000|2024-12-27 08:04:50|187315.1|187225.1|187292.9|187202.9|187315.1|187225.1|187292.1|187202.1|8
1735286700000|2024-12-27 08:05:00|187292.5|187202.5|187295.1|187205.1|187295.7|187205.7|187292.5|187202.5|8
1735286710000|2024-12-27 08:05:10|187293.9|187203.9|187297.7|187207.7|187299.2|187209.2|187293.9|187203.9|11
1735286720000|2024-12-27 08:05:20|187302.5|187212.5|187308.5|187218.5|187309.3|187219.3|187302.5|187212.5|9
1735286730000|2024-12-27 08:05:30|187308.3|187218.3|187308.8|187218.8|187312|187222|187308.3|187218.3|10
1735286740000|2024-12-27 08:05:40|187307|187217|187294.6|187204.6|187313.1|187223.1|187291.6|187201.6|21
1735286750000|2024-12-27 08:05:50|187295.1|187205.1|187364|187274|187364|187274|187295.1|187205.1|20
1735286760000|2024-12-27 08:06:00|187374.8|187284.8|187374.4|187284.4|187380.3|187290.3|187374.4|187284.4|8
1735286770000|2024-12-27 08:06:10|187375.8|187285.8|187418.4|187328.4|187418.4|187328.4|187375.8|187285.8|13
1735286780000|2024-12-27 08:06:20|187414.7|187324.7|187413.2|187323.2|187417.2|187327.2|187410.2|187320.2|7
1735286790000|2024-12-27 08:06:30|187414.7|187324.7|187462.7|187372.7|187464.7|187374.7|187410.6|187320.6|19
1735286800000|2024-12-27 08:06:40|187463|187373|187517.2|187387.2|187517.2|187387.2|187463|187341.6|17
1735286810000|2024-12-27 08:06:50|187513.5|187383.5|187554.8|187424.8|187562.2|187432.2|187485.7|187355.7|34
1735286820000|2024-12-27 08:07:00|187557.2|187427.2|187579.3|187449.3|187580.6|187450.6|187556.5|187426.5|23
1735286830000|2024-12-27 08:07:10|187582.3|187452.3|187582.6|187452.6|187597|187467|187578.3|187448.3|24
1735286840000|2024-12-27 08:07:20|187585.9|187455.9|187588.6|187458.6|187589.3|187459.3|187585.9|187455.9|11
1735286850000|2024-12-27 08:07:30|187588.9|187458.9|187593.9|187463.9|187593.9|187463.9|187582.9|187452.9|15
1735286860000|2024-12-27 08:07:40|187593.5|187463.5|187629.3|187499.3|187629.3|187499.3|187593.5|187463.5|17
1735286870000|2024-12-27 08:07:50|187632|187502|187689.2|187559.2|187695.8|187565.8|187632|187502|19
1735286880000|2024-12-27 08:08:00|187683.2|187553.2|187668.9|187538.9|187683.3|187553.3|187668.9|187538.9|15
1735286890000|2024-12-27 08:08:10|187669|187539|187686.1|187556.1|187687.1|187557.1|187661|187531|18
1735286900000|2024-12-27 08:08:20|187686.8|187556.8|187683.8|187553.8|187691.8|187561.8|187683.5|187553.5|13
1735286910000|2024-12-27 08:08:30|187686.4|187556.4|187695.8|187565.8|187696.5|187566.5|187686.1|187556.1|11
1735286920000|2024-12-27 08:08:40|187696.1|187566.1|187713.5|187583.5|187716.8|187586.8|187690.2|187560.2|15
1735286930000|2024-12-27 08:08:50|187715.5|187585.5|187733.7|187603.7|187738|187608|187710.8|187580.8|13
1735286940000|2024-12-27 08:09:00|187735.3|187605.3|187755.4|187625.4|187755.4|187625.4|187732|187602|25
1735286950000|2024-12-27 08:09:10|187754.7|187624.7|187838.8|187708.8|187838.8|187708.8|187749.7|187619.7|23
1735286960000|2024-12-27 08:09:20|187835.3|187705.3|187830.9|187700.9|187835.6|187705.6|187823.1|187693.1|21
1735286970000|2024-12-27 08:09:30|187828.7|187698.7|187848.9|187718.9|187848.9|187718.9|187823.6|187693.6|15
1735286980000|2024-12-27 08:09:40|187853.5|187723.5|187851.2|187721.2|187855.9|187725.9|187845.5|187715.5|15
1735286990000|2024-12-27 08:09:50|187847.8|187717.8|187844.4|187714.4|187847.8|187717.8|187842.1|187712.1|5
1735287000000|2024-12-27 08:10:00|187845.7|187715.7|187842.1|187712.1|187847.7|187717.7|187842.1|187712.1|7
1735287010000|2024-12-27 08:10:10|187841.7|187711.7|187866|187736|187888.7|187752|187809.3|187679.3|29
1735287020000|2024-12-27 08:10:20|187862|187732|187874.8|187744.8|187879.2|187749.2|187855.7|187725.7|10
1735287030000|2024-12-27 08:10:30|187874.5|187744.5|187875.1|187745.1|187878.1|187748.1|187874.5|187744.5|6
1735287040000|2024-12-27 08:10:40|187874.3|187744.3|187861.7|187731.7|187884.6|187754.6|187861.7|187731.7|14
1735287050000|2024-12-27 08:10:50|187861|187731|187839.2|187709.2|187861|187731|187839.2|187709.2|12
1735287060000|2024-12-27 08:11:00|187838.4|187708.4|187779.5|187689.5|187838.4|187712|187777.2|187687.2|12
1735287070000|2024-12-27 08:11:10|187779.7|187689.7|187772.9|187642.9|187779.7|187689.7|187723.3|187633.3|16
1735287080000|2024-12-27 08:11:20|187766.8|187636.8|187689.7|187599.7|187767.2|187637.2|187689.7|187583.7|18
1735287090000|2024-12-27 08:11:30|187696.1|187606.1|187689.3|187599.3|187711.3|187621.3|187680.3|187590.3|24
1735287100000|2024-12-27 08:11:40|187683.9|187593.9|187680|187550|187683.9|187593.9|187661.2|187550|9
1735287110000|2024-12-27 08:11:50|187680.4|187550.4|187682.8|187592.8|187684.9|187594.6|187678.2|187550.4|7
1735287120000|2024-12-27 08:12:00|187683.1|187593.1|187707|187577|187708.3|187594.6|187682.8|187574.9|14
1735287130000|2024-12-27 08:12:10|187704.6|187574.6|187684.2|187594.2|187705.1|187596.4|187680.8|187574.6|12
1735287140000|2024-12-27 08:12:20|187684.1|187594.1|187721.8|187631.8|187751|187642.3|187684.1|187594.1|16
1735287150000|2024-12-27 08:12:30|187725.1|187635.1|187731.2|187641.2|187731.5|187641.5|187724.3|187634.3|9
1735287160000|2024-12-27 08:12:40|187731.4|187641.4|187733.8|187643.8|187738.7|187648.7|187731.4|187641.4|13
1735287170000|2024-12-27 08:12:50|187731.4|187641.4|187751.3|187661.3|187751.3|187661.3|187729.4|187639.4|10
1735287180000|2024-12-27 08:13:00|187755.7|187665.7|187803|187713|187803.7|187713.7|187755.7|187665.7|17
1735287190000|2024-12-27 08:13:10|187807.2|187717.2|187799.4|187709.4|187812.9|187722.9|187798.9|187708.9|19
1735287200000|2024-12-27 08:13:20|187798.7|187708.7|187798.4|187708.4|187798.7|187708.7|187798.2|187708.2|3
1735287210000|2024-12-27 08:13:30|187800.7|187710.7|187794.5|187704.5|187800.7|187710.7|187794.5|187704.5|5
1735287220000|2024-12-27 08:13:40|187794|187704|187794|187704|187794|187704|187794|187704|1
1735287230000|2024-12-27 08:13:50|187790.8|187700.8|187740.7|187650.7|187790.8|187700.8|187740.7|187650.7|3
1735287240000|2024-12-27 08:14:00|187740.9|187650.9|187748|187658|187757.5|187667.5|187740.9|187650.9|14
1735287250000|2024-12-27 08:14:10|187747.5|187657.5|187750.4|187660.4|187754.6|187664.6|187747.5|187657.5|12
1735287260000|2024-12-27 08:14:20|187751.7|187661.7|187742.3|187652.3|187758.9|187668.9|187733|187643|19
1735287270000|2024-12-27 08:14:30|187742.1|187652.1|187734.2|187644.2|187742.1|187652.1|187734.2|187644.2|12
1735287280000|2024-12-27 08:14:40|187733.5|187643.5|187725|187635|187734|187644|187725|187635|11
1735287290000|2024-12-27 08:14:50|187725.2|187635.2|187733.4|187643.4|187733.4|187643.4|187725.2|187635.2|6
1735287300000|2024-12-27 08:15:00|187735.7|187645.7|187749.4|187659.4|187749.4|187659.4|187735.7|187645.7|11
1735287310000|2024-12-27 08:15:10|187750.2|187660.2|187771.4|187681.4|187773.4|187683.4|187750.2|187660.2|11
1735287320000|2024-12-27 08:15:20|187771.9|187681.9|187735.4|187645.4|187771.9|187681.9|187735.4|187645.4|11
1735287330000|2024-12-27 08:15:30|187735.2|187645.2|187751.9|187661.9|187755.7|187665.7|187735.2|187645.2|14
1735287340000|2024-12-27 08:15:40|187748.8|187658.8|187757.6|187667.6|187757.9|187667.9|187748.8|187658.8|7
1735287350000|2024-12-27 08:15:50|187757.4|187667.4|187754.8|187664.8|187757.4|187667.4|187754.6|187664.6|10
1735287360000|2024-12-27 08:16:00|187755.6|187665.6|187755.4|187665.4|187756.1|187666.1|187753.1|187663.1|8
1735287370000|2024-12-27 08:16:10|187749.4|187659.4|187813.9|187723.9|187813.9|187723.9|187737.2|187647.2|16
1735287380000|2024-12-27 08:16:20|187816|187726|187848.3|187758.3|187853.7|187763.7|187813.9|187723.9|18
1735287390000|2024-12-27 08:16:30|187848.5|187758.5|187879.3|187789.3|187882.6|187792.6|187848.5|187758.5|16
1735287400000|2024-12-27 08:16:40|187879.5|187789.5|187899|187809|187899.8|187809.8|187866.3|187776.3|12
1735287410000|2024-12-27 08:16:50|187887.9|187797.9|187881.5|187791.5|187887.9|187797.9|187881.5|187791.5|4
1735287420000|2024-12-27 08:17:00|187882.5|187792.5|187886.6|187796.6|187888.4|187798.4|187882.5|187792.5|8
1735287430000|2024-12-27 08:17:10|187886.9|187796.9|187888.4|187798.4|187888.4|187798.4|187886.9|187796.9|2
1735287440000|2024-12-27 08:17:20|187890.7|187800.7|187877.9|187787.9|187893.9|187803.9|187877.9|187787.9|8
1735287450000|2024-12-27 08:17:30|187869.2|187779.2|187817.8|187727.8|187869.4|187779.4|187816.8|187726.8|11
1735287460000|2024-12-27 08:17:40|187821.4|187731.4|187822.5|187732.5|187831.8|187741.8|187820|187730|15
1735287470000|2024-12-27 08:17:50|187822.7|187732.7|187800.7|187710.7|187822.7|187732.7|187800.7|187710.7|10
1735287480000|2024-12-27 08:18:00|187795.5|187705.5|187808.7|187718.7|187815.8|187725.8|187795.5|187705.5|19
1735287490000|2024-12-27 08:18:10|187797.7|187707.7|187793.4|187703.4|187797.7|187707.7|187791.1|187701.1|7
1735287500000|2024-12-27 08:18:20|187793.6|187703.6|187793.6|187703.6|187793.6|187703.6|187793.6|187703.6|1
1735287510000|2024-12-27 08:18:30|187797.9|187707.9|187813.3|187723.3|187817.8|187727.8|187794.1|187704.1|16
1735287520000|2024-12-27 08:18:40|187813.1|187723.1|187816.2|187726.2|187816.2|187726.2|187812.8|187722.8|5
1735287530000|2024-12-27 08:18:50|187822.7|187732.7|187823.4|187733.4|187826.2|187736.2|187822.7|187732.7|10
1735287540000|2024-12-27 08:19:00|187820.2|187730.2|187796.4|187706.4|187820.2|187730.2|187796.4|187706.4|7
1735287550000|2024-12-27 08:19:10|187799.2|187709.2|187806|187716|187808.7|187718.7|187799.2|187709.2|5
1735287560000|2024-12-27 08:19:20|187806.5|187716.5|187805.5|187715.5|187806.5|187716.5|187805.5|187715.5|6
1735287570000|2024-12-27 08:19:30|187806.8|187716.8|187808.3|187718.3|187808.3|187718.3|187803|187713|9
1735287580000|2024-12-27 08:19:40|187804.8|187714.8|187812.1|187722.1|187845.6|187755.6|187775.8|187685.8|11
1735287590000|2024-12-27 08:19:50|187810.9|187720.9|187811.9|187721.9|187814.4|187724.4|187807.4|187717.4|10
1735287600000|2024-12-27 08:20:00|187814.6|187724.6|187809.6|187719.6|187814.6|187724.6|187808.1|187718.1|10
1735287610000|2024-12-27 08:20:10|187809.3|187719.3|187812|187722|187814.3|187724.3|187806.5|187716.5|16
1735287620000|2024-12-27 08:20:20|187812.5|187722.5|187791.9|187701.9|187812.5|187722.5|187791.9|187701.9|18
1735287630000|2024-12-27 08:20:30|187786.6|187696.6|187784.3|187694.3|187786.6|187696.6|187784.3|187694.3|2
1735287640000|2024-12-27 08:20:40|187782|187692|187783.8|187693.8|187786.1|187696.1|187782|187692|3
1735287650000|2024-12-27 08:20:50|187780.5|187690.5|187778|187688|187780.5|187690.5|187778|187688|2
1735287660000|2024-12-27 08:21:00|187781.3|187691.3|187749.2|187659.2|187781.3|187691.3|187727.5|187637.5|16
1735287670000|2024-12-27 08:21:10|187749|187659|187761.4|187671.4|187761.4|187671.4|187748.4|187658.4|8
1735287680000|2024-12-27 08:21:20|187761.1|187671.1|187793|187703|187795.6|187705.6|187761.1|187671.1|14
1735287690000|2024-12-27 08:21:30|187792.7|187702.7|187789.9|187699.9|187792.7|187702.7|187789.9|187699.9|3
1735287700000|2024-12-27 08:21:40|187789.7|187699.7|187768.8|187678.8|187789.7|187699.7|187765.8|187675.8|6
1735287710000|2024-12-27 08:21:50|187769|187679|187768.7|187678.7|187769|187679|187768.7|187678.7|2
1735287720000|2024-12-27 08:22:00|187767.6|187677.6|187762.4|187672.4|187767.6|187677.6|187762.4|187672.4|5
1735287730000|2024-12-27 08:22:10|187743.6|187653.6|187780.5|187690.5|187780.5|187690.5|187743.6|187653.6|7
1735287740000|2024-12-27 08:22:20|187780|187690|187780|187690|187780|187690|187779|187689|3
1735287750000|2024-12-27 08:22:30|187817.5|187727.5|187817.9|187727.9|187828.3|187738.3|187813.9|187723.9|13
1735287760000|2024-12-27 08:22:40|187815.5|187725.5|187808.7|187678.7|187815.5|187725.5|187808.6|187678.6|6
1735287770000|2024-12-27 08:22:50|187799.2|187669.2|187768.9|187638.9|187799.2|187688.2|187755.4|187638.9|5
1735287780000|2024-12-27 08:23:00|187768.7|187638.7|187749.9|187659.9|187769.7|187660.4|187749.4|187638.7|10
1735287790000|2024-12-27 08:23:10|187750.4|187660.4|187798|187708|187798|187708|187749.9|187659.9|13
1735287800000|2024-12-27 08:23:20|187797.1|187707.1|187773.3|187683.3|187797.1|187707.1|187772.3|187682.3|10
1735287810000|2024-12-27 08:23:30|187769.3|187679.3|187799.7|187709.7|187799.7|187709.7|187768.3|187678.3|10
1735287820000|2024-12-27 08:23:40|187800.4|187710.4|187812.8|187722.8|187814.9|187724.9|187800.4|187710.4|11
1735287830000|2024-12-27 08:23:50|187813.1|187723.1|187814.6|187724.6|187814.6|187724.6|187808.2|187718.2|8
1735287840000|2024-12-27 08:24:00|187818.6|187728.6|187819.5|187729.5|187819.5|187729.5|187818.6|187728.6|3
1735287850000|2024-12-27 08:24:10|187821|187731|187904.1|187814.1|187908.9|187818.9|187821|187731|31
1735287860000|2024-12-27 08:24:20|187903.9|187813.9|187982.8|187892.8|187984.3|187894.3|187903.9|187813.9|26
1735287870000|2024-12-27 08:24:30|187984|187894|187988.8|187898.8|187989.3|187899.3|187960.6|187870.6|29
1735287880000|2024-12-27 08:24:40|187988.4|187898.4|188002.6|187912.6|188006.3|187916.3|187986.3|187896.3|25
1735287890000|2024-12-27 08:24:50|188001.6|187911.6|188000.3|187910.3|188001.6|187911.6|188000.3|187910.3|7
1735287900000|2024-12-27 08:25:00|188001.1|187911.1|188008|187918|188008.2|187918.2|187999.3|187909.3|16
1735287910000|2024-12-27 08:25:10|188007.7|187917.7|188032|187942|188059.4|187969.4|188005.4|187915.4|18
1735287920000|2024-12-27 08:25:20|188033|187943|188080.7|187990.7|188081|187991|188032.1|187942.1|7
1735287930000|2024-12-27 08:25:30|188080.3|187990.3|188123.9|188033.9|188132|188042|188079.5|187989.5|17
1735287940000|2024-12-27 08:25:40|188124.2|188034.2|188153.5|188063.5|188159.8|188069.8|188124.2|188034.2|31
1735287950000|2024-12-27 08:25:50|188153.2|188063.2|188152|188062|188153.4|188063.4|188146.2|188056.2|32
1735287960000|2024-12-27 08:26:00|188150.8|188060.8|188097.6|188007.6|188150.8|188060.8|188097.3|188007.3|12
1735287970000|2024-12-27 08:26:10|188097.4|188007.4|188093.1|188003.1|188097.6|188007.6|188093.1|188003.1|7
1735287980000|2024-12-27 08:26:20|188092.9|188002.9|188092.4|188002.4|188092.9|188002.9|188092.4|188002.4|2
1735287990000|2024-12-27 08:26:30|188049|187959|188049.5|187959.5|188049.5|187959.5|188049|187959|2
1735288000000|2024-12-27 08:26:40|188049.2|187959.2|188179.2|188089.2|188191.1|188101.1|188049.2|187959.2|32
1735288010000|2024-12-27 08:26:50|188178.4|188088.4|188178.4|188088.4|188184.7|188094.7|188166.4|188076.4|24
1735288020000|2024-12-27 08:27:00|188177.9|188087.9|188155.7|188065.7|188177.9|188087.9|188136.5|188046.5|24
1735288030000|2024-12-27 08:27:10|188155.2|188065.2|188147.6|188057.6|188156.4|188066.4|188143.8|188053.8|11
1735288040000|2024-12-27 08:27:20|188143|188053|188122.1|188032.1|188143|188053|188115.5|188025.5|4
1735288050000|2024-12-27 08:27:30|188125.5|188035.5|188135.9|188045.9|188135.9|188045.9|188125.5|188035.5|17
1735288060000|2024-12-27 08:27:40|188131.2|188041.2|188139.3|188049.3|188140.8|188050.8|188130.6|188040.6|10
1735288070000|2024-12-27 08:27:50|188139.5|188049.5|188120.8|188030.8|188140.5|188050.5|188105.9|188015.9|17
1735288080000|2024-12-27 08:28:00|188121.9|188031.9|188130.4|188040.4|188130.4|188040.4|188121.9|188031.9|7
1735288090000|2024-12-27 08:28:10|188131.6|188041.6|188052.2|187962.2|188131.6|188041.6|188052.2|187962.2|11
1735288100000|2024-12-27 08:28:20|188057.5|187967.5|187999.2|187909.2|188063.8|187973.8|187997.5|187907.5|11
1735288110000|2024-12-27 08:28:30|187999|187909|187997.2|187907.2|188001.7|187911.7|187995|187905|7
1735288120000|2024-12-27 08:28:40|187997|187907|187975.7|187885.7|188002.9|187912.9|187973.5|187883.5|9
1735288130000|2024-12-27 08:28:50|187977.5|187887.5|187959.3|187869.3|187977.5|187887.5|187959.1|187869.1|8
1735288140000|2024-12-27 08:29:00|187959.5|187869.5|187963.3|187873.3|187963.3|187873.3|187959.5|187869.5|13
1735288150000|2024-12-27 08:29:10|187952.6|187862.6|187956.4|187866.4|187956.4|187866.4|187939.4|187849.4|10
1735288160000|2024-12-27 08:29:20|187972.4|187882.4|188013.8|187923.8|188020.6|187930.6|187958.8|187868.8|27
1735288170000|2024-12-27 08:29:30|188014.5|187924.5|187973|187883|188014.5|187924.5|187973|187883|4
1735288180000|2024-12-27 08:29:40|187976.3|187886.3|187976.3|187886.3|187976.3|187886.3|187976.3|187886.3|1
1735288190000|2024-12-27 08:29:50|187972.1|187882.1|187947.4|187857.4|187972.1|187882.1|187944.5|187854.5|4
1735288200000|2024-12-27 08:30:00|187947.2|187857.2|187947.4|187857.4|187947.4|187857.4|187947.2|187857.2|2
1735288210000|2024-12-27 08:30:10|187952.6|187862.6|187939.5|187849.5|187953.5|187863.5|187939.5|187849.5|6
1735288220000|2024-12-27 08:30:20|187936.4|187846.4|187935.8|187845.8|187943.7|187853.7|187878.5|187788.5|26
1735288230000|2024-12-27 08:30:30|187936|187846|187936.7|187846.7|187940.2|187850.2|187932|187842|15
1735288240000|2024-12-27 08:30:40|187936.3|187846.3|187901|187811|187937|187847|187901|187811|14
1735288250000|2024-12-27 08:30:50|187900.8|187810.8|187898.5|187808.5|187900.8|187810.8|187898.2|187808.2|3
1735288260000|2024-12-27 08:31:00|187890.2|187800.2|187932.9|187842.9|187936.7|187846.7|187890.2|187800.2|8
1735288270000|2024-12-27 08:31:10|187941.9|187851.9|187939.7|187849.7|187941.9|187851.9|187939|187849|3
1735288280000|2024-12-27 08:31:20|187948.4|187858.4|187946.4|187856.4|187952.4|187862.4|187939.8|187849.8|13
1735288290000|2024-12-27 08:31:30|187946.3|187856.3|187947.6|187857.6|187947.6|187857.6|187945.4|187855.4|4
1735288300000|2024-12-27 08:31:40|187942.5|187852.5|187942.5|187852.5|187942.5|187852.5|187942.5|187852.5|1
1735288310000|2024-12-27 08:31:50|187947.8|187857.8|187940.7|187850.7|187947.8|187857.8|187940.4|187850.4|12
1735288320000|2024-12-27 08:32:00|187940.9|187850.9|187941.2|187851.2|187943.6|187853.6|187940|187850|6
1735288330000|2024-12-27 08:32:10|187934.1|187844.1|187954.3|187864.3|187975.3|187864.3|187929.2|187799.2|8
1735288340000|2024-12-27 08:32:20|187970.8|187880.8|187979.5|187849.5|187979.5|187881|187959|187849.5|10
1735288350000|2024-12-27 08:32:30|187979.9|187849.9|187975.1|187885.1|187983.8|187885.8|187963.7|187849.9|22
1735288360000|2024-12-27 08:32:40|187966.1|187876.1|187961.3|187871.3|187966.1|187876.1|187946.8|187856.8|14
1735288370000|2024-12-27 08:32:50|187961|187871|187921.6|187831.6|187961|187871|187920.2|187830.2|20
1735288380000|2024-12-27 08:33:00|187921.5|187831.5|187916.1|187826.1|187922|187832|187916.1|187826.1|8
1735288390000|2024-12-27 08:33:10|187921.9|187831.9|187935.6|187845.6|187935.6|187845.6|187921.9|187831.9|3
1735288400000|2024-12-27 08:33:20|187938.5|187848.5|187950.7|187860.7|187950.7|187860.7|187938.5|187848.5|5
1735288410000|2024-12-27 08:33:30|187951|187861|187940.6|187850.6|187951.9|187861.9|187938.9|187848.9|14
1735288420000|2024-12-27 08:33:40|187939.4|187849.4|187968.7|187878.7|187982.3|187892.3|187939.4|187849.4|15
1735288430000|2024-12-27 08:33:50|187958|187868|188010.6|187920.6|188015.3|187925.3|187958|187868|12
1735288440000|2024-12-27 08:34:00|188017.1|187927.1|188005.9|187915.9|188017.1|187927.1|188005.9|187915.9|14
1735288450000|2024-12-27 08:34:10|187997.5|187907.5|187962.8|187872.8|187998.4|187908.4|187962.8|187872.8|9
1735288460000|2024-12-27 08:34:20|187959.2|187869.2|187936.2|187846.2|187959.2|187869.2|187936|187846|8
1735288470000|2024-12-27 08:34:30|187940.1|187850.1|187957.8|187867.8|187965.5|187875.5|187939.4|187849.4|13
1735288480000|2024-12-27 08:34:40|187958|187868|187969.7|187879.7|187974.2|187884.2|187958|187868|10
1735288490000|2024-12-27 08:34:50|187967.6|187877.6|187972.7|187882.7|187972.7|187882.7|187967.6|187877.6|3
1735288500000|2024-12-27 08:35:00|187974|187884|187972.9|187882.9|187974|187884|187972.9|187882.9|2
1735288520000|2024-12-27 08:35:20|187977.3|187887.3|188017.6|187927.6|188022.6|187932.6|187977.3|187887.3|7
1735288530000|2024-12-27 08:35:30|188017.4|187927.4|188015.8|187925.8|188017.6|187927.6|188015.8|187925.8|7
1735288540000|2024-12-27 08:35:40|188015.4|187925.4|187993.4|187903.4|188015.4|187925.4|187992.9|187902.9|12
1735288550000|2024-12-27 08:35:50|187993.5|187903.5|187993.9|187903.9|187993.9|187903.9|187993.5|187903.5|2
1735288560000|2024-12-27 08:36:00|187994.2|187904.2|187995.2|187905.2|187995.2|187905.2|187993.4|187903.4|4
1735288570000|2024-12-27 08:36:10|187994.1|187904.1|187995.6|187905.6|187996.4|187906.4|187984|187894|6
1735288580000|2024-12-27 08:36:20|187995.9|187905.9|188013.9|187923.9|188023.2|187933.2|187995.9|187905.9|14
1735288590000|2024-12-27 08:36:30|188018.8|187928.8|188019.2|187929.2|188022.8|187932.8|188015.6|187925.6|7
1735288600000|2024-12-27 08:36:40|188016|187926|188021.2|187931.2|188024.7|187934.7|188014.3|187924.3|6
1735288610000|2024-12-27 08:36:50|188015.4|187925.4|188006.2|187916.2|188015.4|187925.4|188003.5|187913.5|6
1735288620000|2024-12-27 08:37:00|188006.3|187916.3|188010.4|187920.4|188012.8|187922.8|188006|187916|5
1735288630000|2024-12-27 08:37:10|188007.6|187917.6|188003.1|187913.1|188007.6|187917.6|187996.8|187906.8|6
1735288640000|2024-12-27 08:37:20|188003.3|187913.3|188007.6|187917.6|188008.1|187918.1|188003.1|187913.1|11
1735288650000|2024-12-27 08:37:30|187988.3|187898.3|187986.8|187896.8|187989.1|187899.1|187979.6|187889.6|16
1735288660000|2024-12-27 08:37:40|187991.8|187901.8|188005.3|187915.3|188006.5|187916.5|187985.2|187895.2|17
1735288670000|2024-12-27 08:37:50|188006.9|187916.9|188018.1|187928.1|188020.9|187930.9|188006.9|187916.9|4
1735288680000|2024-12-27 08:38:00|188009|187919|188017.5|187927.5|188024|187934|188009|187919|9
1735288690000|2024-12-27 08:38:10|188019.9|187929.9|188019.9|187929.9|188019.9|187929.9|188019.9|187929.9|1
1735288700000|2024-12-27 08:38:20|188024.8|187934.8|188019.4|187929.4|188024.8|187934.8|188019.4|187929.4|4
1735288710000|2024-12-27 08:38:30|188025.6|187935.6|188018.9|187928.9|188025.6|187935.6|188018.2|187928.2|5
1735288720000|2024-12-27 08:38:40|188015.9|187925.9|188001.8|187911.8|188015.9|187925.9|187999.1|187909.1|10
1735288730000|2024-12-27 08:38:50|188002.1|187912.1|187995.8|187905.8|188002.1|187912.1|187995.3|187905.3|9
1735288740000|2024-12-27 08:39:00|188001.8|187911.8|188005|187915|188008.1|187918.1|187997.1|187907.1|11
1735288750000|2024-12-27 08:39:10|188011.7|187921.7|188007.9|187917.9|188015.1|187925.1|188007.9|187917.9|7
1735288760000|2024-12-27 08:39:20|188007.7|187917.7|188000.1|187910.1|188007.7|187917.7|188000.1|187910.1|4
1735288770000|2024-12-27 08:39:30|188000.4|187910.4|187996.1|187906.1|188000.4|187910.4|187996.1|187906.1|7
1735288780000|2024-12-27 08:39:40|187995.9|187905.9|187980|187890|187995.9|187905.9|187978.9|187888.9|6
1735288790000|2024-12-27 08:39:50|187978.3|187888.3|187982.6|187892.6|187982.6|187892.6|187978.3|187888.3|5
1735288800000|2024-12-27 08:40:00|187982.4|187892.4|188006.3|187916.3|188012.1|187922.1|187982.4|187892.4|11
1735288810000|2024-12-27 08:40:10|187972.1|187882.1|188015.6|187925.6|188019.2|187929.2|187972.1|187882.1|17
1735288820000|2024-12-27 08:40:20|188015.5|187925.5|188003.2|187913.2|188015.8|187925.8|188001.7|187911.7|10
1735288830000|2024-12-27 08:40:30|188004|187914|187985.4|187895.4|188004|187914|187985.4|187895.4|10
1735288840000|2024-12-27 08:40:40|187986.2|187896.2|187963.4|187873.4|187993.6|187903.6|187961.7|187871.7|8
1735288850000|2024-12-27 08:40:50|187961.7|187871.7|187897.1|187807.1|187961.7|187871.7|187897.1|187807.1|13
1735288860000|2024-12-27 08:41:00|187895.9|187805.9|187943.9|187853.9|187948.7|187858.7|187895.9|187805.9|13
1735288870000|2024-12-27 08:41:10|187943.8|187853.8|187955.8|187865.8|187955.8|187865.8|187943.8|187853.8|7
1735288880000|2024-12-27 08:41:20|187952.8|187862.8|187952.3|187862.3|187958.7|187868.7|187952.3|187862.3|6
1735288890000|2024-12-27 08:41:30|187959.2|187869.2|187950.7|187860.7|187959.2|187869.2|187950.7|187860.7|3
1735288900000|2024-12-27 08:41:40|187948.5|187858.5|187944.2|187854.2|187948.5|187858.5|187944.2|187854.2|4
1735288910000|2024-12-27 08:41:50|187925.5|187835.5|187941.8|187851.8|187944|187854|187925.5|187835.5|7
1735288920000|2024-12-27 08:42:00|187942|187852|187944.4|187854.4|187949.5|187859.5|187919.8|187829.8|8
1735288940000|2024-12-27 08:42:20|187948|187858|187958.3|187868.3|187962.3|187872.3|187941.9|187851.9|6
1735288950000|2024-12-27 08:42:30|187959.3|187869.3|187959.3|187869.3|187959.3|187869.3|187959.3|187869.3|1
1735288960000|2024-12-27 08:42:40|187958.6|187868.6|187956.5|187866.5|187958.6|187868.6|187955.5|187865.5|5
1735288970000|2024-12-27 08:42:50|187956.2|187866.2|187947.2|187857.2|187956.2|187866.2|187947.2|187857.2|3
1735288980000|2024-12-27 08:43:00|187946.7|187856.7|187945|187855|187946.7|187856.7|187943.9|187853.9|3
1735288990000|2024-12-27 08:43:10|187945.4|187855.4|187941.5|187851.5|187951.4|187861.4|187941.5|187851.5|10
1735289000000|2024-12-27 08:43:20|187940.5|187850.5|187958|187868|187964|187874|187940.5|187850.5|4
1735289010000|2024-12-27 08:43:30|187960.1|187870.1|187959.6|187869.6|187960.1|187870.1|187959.6|187869.6|3
1735289020000|2024-12-27 08:43:40|187959.1|187869.1|187959.1|187869.1|187959.1|187869.1|187959.1|187869.1|1
1735289030000|2024-12-27 08:43:50|187962.9|187872.9|187963.3|187873.3|187965.9|187875.9|187960.4|187870.4|5
1735289040000|2024-12-27 08:44:00|187975.3|187885.3|187972.7|187882.7|187975.3|187885.3|187972.7|187882.7|6
1735289060000|2024-12-27 08:44:20|187978.2|187888.2|188034.7|187904.7|188034.8|187934.5|187978.2|187888.2|15
1735289070000|2024-12-27 08:44:30|188014|187924|188021.3|187891.3|188024.9|187924|188014|187891.3|4
1735289080000|2024-12-27 08:44:40|188016.7|187886.7|187993.8|187903.8|188017.5|187903.8|187989|187878.9|11
1735289090000|2024-12-27 08:44:50|187994.1|187904.1|187996.2|187906.2|187997.6|187907.6|187992.5|187902.5|8
1735289100000|2024-12-27 08:45:00|187997.9|187907.9|188001|187911|188004.6|187914.6|187997.9|187907.9|10
1735289110000|2024-12-27 08:45:10|188002.2|187912.2|188001|187911|188002.2|187912.2|188001|187911|3
1735289120000|2024-12-27 08:45:20|188000.8|187910.8|188000.3|187910.3|188000.8|187910.8|188000.3|187910.3|2
1735289130000|2024-12-27 08:45:30|188000.8|187910.8|188006.9|187916.9|188011.5|187921.5|188000.8|187910.8|10
1735289140000|2024-12-27 08:45:40|188014|187924|188012.2|187922.2|188014.6|187924.6|188009.4|187919.4|4
1735289150000|2024-12-27 08:45:50|188014.7|187924.7|188008.7|187918.7|188015.1|187925.1|188008.7|187918.7|5
1735289160000|2024-12-27 08:46:00|188003.6|187913.6|188006.1|187916.1|188009.5|187919.5|188002.9|187912.9|14
1735289170000|2024-12-27 08:46:10|188003.9|187913.9|188002.5|187912.5|188003.9|187913.9|188002.5|187912.5|8
1735289180000|2024-12-27 08:46:20|188002.7|187912.7|187986.6|187896.6|188026.4|187936.4|187986.6|187896.6|4
1735289190000|2024-12-27 08:46:30|187986.8|187896.8|188001.4|187911.4|188003.1|187913.1|187986.8|187896.8|4
1735289200000|2024-12-27 08:46:40|188000.6|187910.6|187999.9|187909.9|188001.1|187911.1|187998.4|187908.4|8
1735289220000|2024-12-27 08:47:00|188003.2|187913.2|187999.1|187909.1|188003.2|187913.2|187999.1|187909.1|3
1735289230000|2024-12-27 08:47:10|187998.6|187908.6|187997.4|187907.4|187998.6|187908.6|187997.4|187907.4|3
1735289240000|2024-12-27 08:47:20|187988.6|187898.6|187990.7|187900.7|187996.9|187906.9|187985.2|187895.2|11
1735289250000|2024-12-27 08:47:30|187986.7|187896.7|188014.9|187924.9|188020.3|187930.3|187986.7|187896.7|8
1735289260000|2024-12-27 08:47:40|188012.7|187922.7|188018.6|187928.6|188025.3|187935.3|188012.7|187922.7|7
1735289270000|2024-12-27 08:47:50|188012.2|187922.2|188014.8|187924.8|188019|187929|188009.6|187919.6|5
1735289280000|2024-12-27 08:48:00|188020.5|187930.5|188018.4|187928.4|188020.5|187930.5|188017.8|187927.8|3
1735289290000|2024-12-27 08:48:10|188024.5|187934.5|188055|187965|188062.6|187972.6|188024.5|187934.5|4
1735289300000|2024-12-27 08:48:20|188055.1|187965.1|188055.1|187965.1|188055.1|187965.1|188054.8|187964.8|3
1735289330000|2024-12-27 08:48:50|188060|187970|188060|187970|188060|187970|188060|187970|1
1735289350000|2024-12-27 08:49:10|188060.5|187970.5|188054.7|187964.7|188060.5|187970.5|188054.7|187964.7|2
1735289360000|2024-12-27 08:49:20|188056.2|187966.2|188056.2|187966.2|188056.2|187966.2|188056.2|187966.2|1
1735289380000|2024-12-27 08:49:40|188063.5|187973.5|188063.5|187973.5|188063.5|187973.5|188063.5|187973.5|1
1735289390000|2024-12-27 08:49:50|188061.7|187971.7|188153.4|188063.4|188158.3|188068.3|188061.7|187971.7|5
1735289400000|2024-12-27 08:50:00|188158.2|188068.2|188196.7|188106.7|188200|188110|188158.2|188068.2|20
1735289410000|2024-12-27 08:50:10|188196.9|188106.9|188195.2|188105.2|188196.9|188106.9|188192.4|188102.4|14
1735289420000|2024-12-27 08:50:20|188195.1|188105.1|188193.3|188103.3|188203.6|188113.6|188191.2|188101.2|19
1735289430000|2024-12-27 08:50:30|188190.8|188100.8|188192.4|188102.4|188192.4|188102.4|188189.1|188099.1|5
1735289440000|2024-12-27 08:50:40|188189.8|188099.8|188249.3|188159.3|188253.4|188163.4|188189.8|188099.8|19
1735289450000|2024-12-27 08:50:50|188244.3|188154.3|188230.6|188140.6|188244.6|188154.6|188230.6|188140.6|17
1735289460000|2024-12-27 08:51:00|188225.2|188135.2|188208.6|188118.6|188225.2|188135.2|188208.6|188118.6|9
1735289470000|2024-12-27 08:51:10|188196.1|188106.1|188200.6|188110.6|188206.4|188116.4|188195.6|188105.6|8
1735289480000|2024-12-27 08:51:20|188200.9|188110.9|188223|188133|188223|188133|188200.9|188110.9|4
1735289490000|2024-12-27 08:51:30|188221.2|188131.2|188217.2|188127.2|188221.5|188131.5|188216.9|188126.9|11
1735289500000|2024-12-27 08:51:40|188217.9|188127.9|188219.2|188129.2|188229.5|188139.5|188212.5|188122.5|11
1735289510000|2024-12-27 08:51:50|188220.9|188130.9|188218.2|188128.2|188222.7|188132.7|188218.2|188128.2|10
1735289520000|2024-12-27 08:52:00|188218.5|188128.5|188157.5|188027.5|188218.7|188128.7|188154.5|188024.5|11
1735289530000|2024-12-27 08:52:10|188147.2|188017.2|188136.3|188006.3|188147.2|188017.2|188135.7|188005.7|13
1735289540000|2024-12-27 08:52:20|188136|188006|188124.5|188034.5|188136|188043.1|188111.9|188006|12
1735289550000|2024-12-27 08:52:30|188112.2|188022.2|188113.2|188023.2|188113.4|188023.4|188109.9|188019.9|10
1735289560000|2024-12-27 08:52:40|188112.2|188022.2|188118.8|188028.8|188118.8|188028.8|188111.9|188021.9|4
1735289570000|2024-12-27 08:52:50|188128|188038|188122.5|188032.5|188133|188043|188120.6|188030.6|6
1735289580000|2024-12-27 08:53:00|188120.5|188030.5|188108|188018|188120.5|188030.5|188108|188018|9
1735289590000|2024-12-27 08:53:10|188109.3|188019.3|188109.7|188019.7|188110.2|188020.2|188108.8|188018.8|9
1735289600000|2024-12-27 08:53:20|188111.3|188021.3|188109.9|188019.9|188112|188022|188109.9|188019.9|5
1735289610000|2024-12-27 08:53:30|188109.4|188019.4|188110.6|188020.6|188110.6|188020.6|188109.4|188019.4|2
1735289620000|2024-12-27 08:53:40|188107.9|188017.9|188107.9|188017.9|188107.9|188017.9|188107.7|188017.7|3
1735289640000|2024-12-27 08:54:00|188099.7|188009.7|188134.8|188044.8|188141.1|188051.1|188099.7|188009.7|13
1735289650000|2024-12-27 08:54:10|188134.3|188044.3|188158.2|188068.2|188158.7|188068.7|188134.3|188044.3|11
1735289660000|2024-12-27 08:54:20|188158.7|188068.7|188160.1|188070.1|188160.1|188070.1|188158.7|188068.7|2
1735289670000|2024-12-27 08:54:30|188157.5|188067.5|188156.8|188066.8|188157.5|188067.5|188156.8|188066.8|6
1735289680000|2024-12-27 08:54:40|188158.7|188068.7|188161.2|188071.2|188161.2|188071.2|188158.7|188068.7|5
1735289690000|2024-12-27 08:54:50|188160.7|188070.7|188160.7|188070.7|188160.7|188070.7|188160.7|188070.7|1
1735289700000|2024-12-27 08:55:00|188162|188072|188161.7|188071.7|188162|188072|188161.7|188071.7|3
1735289710000|2024-12-27 08:55:10|188163|188073|188162.1|188072.1|188163|188073|188159.8|188069.8|7
1735289720000|2024-12-27 08:55:20|188160.1|188070.1|188160.5|188070.5|188160.5|188070.5|188158.4|188068.4|7
1735289730000|2024-12-27 08:55:30|188160.1|188070.1|188179.8|188049.8|188179.8|188070.1|188157.4|188047.5|4
1735289740000|2024-12-27 08:55:40|188181.4|188051.4|188180.1|188050.1|188181.4|188051.4|188180.1|188050.1|2
1735289750000|2024-12-27 08:55:50|188181.4|188051.4|188157.7|188067.7|188181.4|188067.7|188157.7|188047.7|4
1735289760000|2024-12-27 08:56:00|188156|188066|188158.5|188068.5|188158.5|188068.5|188156|188066|2
1735289770000|2024-12-27 08:56:10|188158.3|188068.3|188159.6|188069.6|188163.6|188073.6|188131.1|188041.1|15
1735289800000|2024-12-27 08:56:40|188160.9|188070.9|188162.7|188072.7|188166.4|188076.4|188160.9|188070.9|4
1735289820000|2024-12-27 08:57:00|188162.2|188072.2|188155|188065|188162.2|188072.2|188145|188055|17
1735289830000|2024-12-27 08:57:10|188157|188067|188158.7|188068.7|188158.7|188068.7|188150.6|188060.6|10
1735289840000|2024-12-27 08:57:20|188161.4|188071.4|188150.2|188060.2|188165.4|188075.4|188144.6|188054.6|7
1735289850000|2024-12-27 08:57:30|188150.4|188060.4|188136.9|188046.9|188150.9|188060.9|188132.7|188042.7|9
1735289860000|2024-12-27 08:57:40|188140.1|188050.1|188112.3|188022.3|188144.9|188054.9|188110|188020|16
1735289870000|2024-12-27 08:57:50|188108.1|188018.1|188119.7|188029.7|188124.2|188034.2|188107.8|188017.8|23
1735289880000|2024-12-27 08:58:00|188122.1|188032.1|188138.6|188048.6|188141.1|188051.1|188122.1|188032.1|10
1735289890000|2024-12-27 08:58:10|188139.6|188049.6|188145.4|188055.4|188145.4|188055.4|188139.3|188049.3|8
1735289900000|2024-12-27 08:58:20|188155.6|188065.6|188169.3|188039.3|188177.5|188071.2|188155.6|188039.3|7
1735289910000|2024-12-27 08:58:30|188168.4|188038.4|188173.3|188043.3|188177.4|188047.4|188167.6|188037.6|13
1735289920000|2024-12-27 08:58:40|188170.3|188040.3|188160.3|188030.3|188172.3|188042.3|188159.8|188029.8|9
1735289930000|2024-12-27 08:58:50|188162.2|188032.2|188160|188030|188165.1|188035.1|188147.4|188017.4|15
1735289940000|2024-12-27 08:59:00|188161.2|188031.2|188171.7|188041.7|188176|188046|188161.2|188031.2|14
1735289950000|2024-12-27 08:59:10|188170.4|188040.4|188169.7|188039.7|188171.7|188041.7|188169.7|188039.7|5
1735289960000|2024-12-27 08:59:20|188171.5|188041.5|188171.5|188041.5|188171.5|188041.5|188171.5|188041.5|1
1735289970000|2024-12-27 08:59:30|188177.3|188047.3|188183.3|188053.3|188189.3|188059.3|188171.2|188041.2|11
1735289990000|2024-12-27 08:59:50|188178.4|188048.4|188182.6|188052.6|188182.6|188052.6|188178.4|188048.4|3
1735290000000|2024-12-27 09:00:00|188162.6|188072.6|188147.2|188057.2|188162.6|188072.6|188137.1|188047.1|13
1735290010000|2024-12-27 09:00:10|188147.5|188057.5|188129.5|188039.5|188158.3|188068.3|188127.7|188037.7|16
1735290020000|2024-12-27 09:00:20|188129.7|188039.7|188161.1|188071.1|188162.4|188072.4|188129.5|188039.5|8
1735290030000|2024-12-27 09:00:30|188162.1|188072.1|188163|188073|188163|188073|188154.9|188064.9|7
1735290040000|2024-12-27 09:00:40|188162.4|188072.4|188162|188072|188162.4|188072.4|188162|188072|2
1735290060000|2024-12-27 09:01:00|188163.3|188073.3|188163.3|188073.3|188163.3|188073.3|188163.3|188073.3|1
1735290070000|2024-12-27 09:01:10|188168.9|188078.9|188164.3|188074.3|188173.4|188083.4|188164.3|188074.3|8
1735290080000|2024-12-27 09:01:20|188167.3|188077.3|188269.3|188139.3|188273.2|188143.2|188167.3|188077.3|20
1735290090000|2024-12-27 09:01:30|188270.2|188140.2|188288.5|188158.5|188291.2|188161.2|188268.5|188138.5|19
1735290100000|2024-12-27 09:01:40|188288.7|188158.7|188288.4|188158.4|188288.7|188158.7|188284.3|188154.3|6
1735290110000|2024-12-27 09:01:50|188289.4|188159.4|188357.8|188227.8|188362.2|188232.2|188289|188159|22
1735290120000|2024-12-27 09:02:00|188357.5|188227.5|188377|188247|188379.3|188249.3|188357.4|188227.4|16
1735290130000|2024-12-27 09:02:10|188376.8|188246.8|188373.8|188243.8|188376.8|188246.8|188373.8|188243.8|5
1735290140000|2024-12-27 09:02:20|188369.2|188239.2|188367|188237|188369.2|188239.2|188367|188237|3
1735290150000|2024-12-27 09:02:30|188366.5|188236.5|188369.7|188239.7|188371|188241|188366|188236|11
1735290160000|2024-12-27 09:02:40|188370.2|188240.2|188372.8|188242.8|188376.5|188246.5|188370.2|188240.2|8
1735290170000|2024-12-27 09:02:50|188371.5|188241.5|188377.4|188247.4|188377.9|188247.9|188365|188235|11
1735290180000|2024-12-27 09:03:00|188376.8|188246.8|188376.4|188246.4|188376.8|188246.8|188376.3|188246.3|3
1735290190000|2024-12-27 09:03:10|188375.9|188245.9|188373.6|188243.6|188375.9|188245.9|188373.6|188243.6|3
1735290200000|2024-12-27 09:03:20|188375.9|188245.9|188428.5|188298.5|188457.3|188327.3|188375.9|188245.9|21
1735290210000|2024-12-27 09:03:30|188429.6|188299.6|188455.9|188325.9|188460.1|188330.1|188429.6|188299.6|9
1735290220000|2024-12-27 09:03:40|188456.4|188326.4|188410.7|188320.7|188456.4|188326.4|188406.2|188316.2|16
1735290230000|2024-12-27 09:03:50|188409.4|188319.4|188406.9|188316.9|188413.8|188323.8|188406.9|188316.9|20
1735290240000|2024-12-27 09:04:00|188411|188321|188414.8|188324.8|188418.7|188328.7|188401.4|188311.4|15
1735290250000|2024-12-27 09:04:10|188418.7|188328.7|188279.7|188149.7|188418.7|188328.7|188278.4|188148.4|17
1735290260000|2024-12-27 09:04:20|188279.5|188149.5|188258.5|188128.5|188279.6|188149.6|188252.1|188122.1|21
1735290270000|2024-12-27 09:04:30|188258.7|188128.7|188277.9|188147.9|188277.9|188147.9|188258.7|188128.7|18
1735290280000|2024-12-27 09:04:40|188282.3|188152.3|188282.3|188152.3|188285.7|188155.7|188280.2|188150.2|19
1735290290000|2024-12-27 09:04:50|188282.5|188152.5|188283.8|188153.8|188285.7|188155.7|188282.5|188152.5|10
1735290300000|2024-12-27 09:05:00|188285|188155|188211.3|188081.3|188285|188155|188211.3|188081.3|7
1735290310000|2024-12-27 09:05:10|188207.7|188077.7|188214.2|188084.2|188214.2|188084.2|188206.3|188076.3|5
1735290320000|2024-12-27 09:05:20|188210.4|188080.4|188282.4|188152.4|188282.5|188152.5|188193.7|188080.4|19
1735290330000|2024-12-27 09:05:30|188282.3|188152.3|188262.6|188132.6|188289.5|188159.5|188259.2|188129.2|17
1735290340000|2024-12-27 09:05:40|188262.8|188132.8|188262.8|188172.8|188267.4|188177.4|188255|188132.8|12
1735290350000|2024-12-27 09:05:50|188263.3|188173.3|188262.5|188172.5|188265.6|188175.6|188262.5|188172.5|9
1735290360000|2024-12-27 09:06:00|188262.8|188172.8|188226.6|188136.6|188262.8|188172.8|188226.6|188136.6|10
1735290370000|2024-12-27 09:06:10|188226.1|188136.1|188224.4|188134.4|188226.9|188136.9|188224.4|188134.4|7
1735290380000|2024-12-27 09:06:20|188224.2|188134.2|188227.1|188137.1|188227.6|188137.6|188224.2|188134.2|8
1735290390000|2024-12-27 09:06:30|188225.7|188135.7|188219.7|188129.7|188225.7|188135.7|188219.7|188129.7|9
1735290400000|2024-12-27 09:06:40|188218.2|188128.2|188233.8|188143.8|188237.2|188147.2|188217.7|188127.7|13
1735290410000|2024-12-27 09:06:50|188228.4|188138.4|188208.3|188118.3|188228.4|188138.4|188207.6|188117.6|20
1735290420000|2024-12-27 09:07:00|188208|188118|188208|188118|188208|188118|188206.3|188116.3|3
1735290430000|2024-12-27 09:07:10|188206.5|188116.5|188204.3|188114.3|188208.3|188118.3|188204|188114|9
1735290460000|2024-12-27 09:07:40|188206.5|188116.5|188199.8|188109.8|188206.5|188116.5|188199.8|188109.8|6
1735290470000|2024-12-27 09:07:50|188198.6|188108.6|188196|188106|188198.8|188108.8|188184.3|188094.3|7
1735290480000|2024-12-27 09:08:00|188191.6|188101.6|188159.5|188069.5|188193.9|188103.9|188158.3|188068.3|8
1735290490000|2024-12-27 09:08:10|188156|188066|188156|188066|188156|188066|188156|188066|1
1735290510000|2024-12-27 09:08:30|188160.4|188070.4|188154.6|188064.6|188160.4|188070.4|188148.6|188058.6|6
1735290520000|2024-12-27 09:08:40|188162.4|188072.4|188194.9|188064.9|188194.9|188079.9|188162.4|188064.1|10
1735290530000|2024-12-27 09:08:50|188174.9|188084.9|188173.4|188083.4|188174.9|188084.9|188173.4|188083.4|7
1735290540000|2024-12-27 09:09:00|188173.6|188083.6|188172.4|188082.4|188173.6|188083.6|188172.4|188082.4|4
1735290550000|2024-12-27 09:09:10|188168.6|188078.6|188175.5|188085.5|188175.5|188085.5|188165|188075|13
1735290560000|2024-12-27 09:09:20|188167.3|188077.3|188188.9|188058.9|188190.3|188084.9|188151.9|188058.9|8
1735290570000|2024-12-27 09:09:30|188188.6|188058.6|188166|188076|188188.6|188077.3|188164.1|188058.6|12
1735290580000|2024-12-27 09:09:40|188166.8|188076.8|188164.8|188074.8|188166.8|188076.8|188164.8|188074.8|4
1735290590000|2024-12-27 09:09:50|188165|188075|188165.8|188075.8|188165.8|188075.8|188165|188075|2
1735290600000|2024-12-27 09:10:00|188165.6|188075.6|188179.9|188049.9|188262|188075.6|188159|187967|7
1735290610000|2024-12-27 09:10:10|188180.1|188050.1|188179.8|188049.8|188180.1|188050.1|188179.8|188049.8|2
1735290620000|2024-12-27 09:10:20|188179.9|188049.9|188179.8|188049.8|188179.9|188049.9|188179.8|188049.8|2
1735290630000|2024-12-27 09:10:30|188181.6|188051.6|188178.6|188048.6|188181.6|188051.6|188178.6|188048.6|5
1735290640000|2024-12-27 09:10:40|188242|187979|188246|187980|188247|187982|188238|187979|5
1735290650000|2024-12-27 09:10:50|188244|187988|188184.6|188054.6|188244|188055.5|188184.6|187988|3
1735290660000|2024-12-27 09:11:00|188184.4|188054.4|188185.6|188055.6|188185.6|188055.6|188184.4|188054.4|5
1735290670000|2024-12-27 09:11:10|188174.4|188044.4|188166.6|188036.6|188174.4|188044.4|188166.3|188036.3|4
1735290680000|2024-12-27 09:11:20|188165.3|188035.3|188115.7|187985.7|188165.3|188035.3|188115.7|187985.7|5
1735290690000|2024-12-27 09:11:30|188109.3|187979.3|188094.3|187964.3|188113.2|187983.2|188094.3|187964.3|10
1735290700000|2024-12-27 09:11:40|188094.9|187964.9|188087.1|187957.1|188125.4|187995.4|188084.6|187954.6|9
1735290710000|2024-12-27 09:11:50|188087.3|187957.3|188103.3|187973.3|188108.3|187978.3|188087.3|187957.3|10
1735290720000|2024-12-27 09:12:00|188104.6|187974.6|188117.9|187987.9|188118.7|187988.7|188104.6|187974.6|8
1735290730000|2024-12-27 09:12:10|188096.1|187966.1|188100|187970|188107.1|187977.1|188096.1|187966.1|8
1735290740000|2024-12-27 09:12:20|188099.9|187969.9|188099.4|187969.4|188099.9|187969.9|188099.4|187969.4|2
1735290750000|2024-12-27 09:12:30|188099.6|187969.6|188099.2|187969.2|188099.6|187969.6|188099.2|187969.2|2
1735290760000|2024-12-27 09:12:40|188100|187970|188100|187970|188100|187970|188100|187970|1
1735290770000|2024-12-27 09:12:50|188104.5|187974.5|188112.4|187982.4|188112.4|187982.4|188104.5|187974.5|4
1735290780000|2024-12-27 09:13:00|188107.6|187977.6|188108.2|187978.2|188113.9|187983.9|188106.1|187976.1|7
1735290790000|2024-12-27 09:13:10|188121.4|187991.4|188096.8|188006.8|188121.4|188009.7|188090.5|187985.8|12
1735290800000|2024-12-27 09:13:20|188098.1|188008.1|188098.8|188008.8|188105|188015|188097.8|188007.8|6
1735290810000|2024-12-27 09:13:30|188105.7|188015.7|188073.5|187983.5|188105.7|188015.7|188073.5|187983.5|4
1735290820000|2024-12-27 09:13:40|188068.2|187978.2|188052.9|187962.9|188071.7|187978.2|188048.7|187941.3|15
1735290830000|2024-12-27 09:13:50|188056.1|187966.1|188042.8|187952.8|188056.1|187966.1|188039.9|187949.9|4
1735290840000|2024-12-27 09:14:00|188091.2|188001.2|188087.6|187997.6|188091.2|188001.2|188087.4|187997.4|5
1735290850000|2024-12-27 09:14:10|188083.5|187993.5|188056|187966|188087.1|187997.1|188056|187966|5
1735290860000|2024-12-27 09:14:20|188056.5|187966.5|188056.6|187966.6|188056.6|187966.6|188056.5|187966.5|2
1735290870000|2024-12-27 09:14:30|188058.7|187968.7|188037.8|187947.8|188058.7|187968.7|188035.2|187945.2|7
1735290880000|2024-12-27 09:14:40|188032.9|187942.9|188000.5|187910.5|188032.9|187942.9|188000.3|187910.3|5
1735290890000|2024-12-27 09:14:50|188000.3|187910.3|187980.2|187890.2|188000.3|187910.3|187980.2|187890.2|4
1735290900000|2024-12-27 09:15:00|187983.8|187893.8|188033.8|187943.8|188038.5|187948.5|187983.8|187893.8|12
1735290910000|2024-12-27 09:15:10|188034.3|187944.3|188038.1|187948.1|188047|187957|188026.5|187936.5|18
1735290920000|2024-12-27 09:15:20|188002.1|187912.1|188020.3|187930.3|188032.5|187942.5|188002.1|187912.1|12
1735290930000|2024-12-27 09:15:30|188017.7|187927.7|187995.3|187905.3|188028.1|187938.1|187995.3|187905.3|12
1735290940000|2024-12-27 09:15:40|187995.7|187905.7|187998.7|187908.7|187998.7|187908.7|187995.7|187905.7|2
1735290970000|2024-12-27 09:16:10|187995.9|187905.9|187993|187903|187995.9|187905.9|187992.7|187902.7|4
1735290980000|2024-12-27 09:16:20|187999.5|187909.5|188035.8|187945.8|188039.8|187949.8|187999.5|187909.5|7
1735290990000|2024-12-27 09:16:30|188035.6|187945.6|188019.4|187929.4|188035.6|187945.6|188019.4|187929.4|4
1735291000000|2024-12-27 09:16:40|188020.2|187930.2|188020.2|187930.2|188020.2|187930.2|188020.2|187930.2|1
1735291010000|2024-12-27 09:16:50|188018|187928|188014.1|187924.1|188019|187929|188012.5|187922.5|8
1735291020000|2024-12-27 09:17:00|188014.4|187924.4|188021.3|187931.3|188022.1|187932.1|188005.5|187915.5|5
1735291030000|2024-12-27 09:17:10|188022.3|187932.3|188021.3|187931.3|188022.3|187932.3|188021.3|187931.3|2
1735291040000|2024-12-27 09:17:20|188018.3|187928.3|188020.7|187930.7|188021|187931|188018.3|187928.3|4
1735291050000|2024-12-27 09:17:30|188027.3|187937.3|188036.5|187946.5|188041.6|187951.6|188027.3|187937.3|7
1735291060000|2024-12-27 09:17:40|188041.4|187951.4|188036.7|187946.7|188041.4|187951.4|188036.7|187946.7|2
1735291070000|2024-12-27 09:17:50|188037|187947|188036.3|187946.3|188037.3|187947.3|188036.3|187946.3|4
1735291080000|2024-12-27 09:18:00|188037|187947|188006.7|187916.7|188037|187947|188006.7|187916.7|7
1735291090000|2024-12-27 09:18:10|188005.7|187915.7|188005.7|187915.7|188005.7|187915.7|188005.7|187915.7|1
1735291100000|2024-12-27 09:18:20|188005|187915|188007.4|187917.4|188007.4|187917.4|188004.7|187914.7|11
1735291110000|2024-12-27 09:18:30|188012.3|187922.3|188013.9|187923.9|188017.9|187927.9|187999|187909|14
1735291120000|2024-12-27 09:18:40|188012.1|187922.1|188012.1|187922.1|188013.6|187923.6|188011.6|187921.6|8
1735291130000|2024-12-27 09:18:50|188008.9|187918.9|188007.7|187917.7|188008.9|187918.9|188007.7|187917.7|2
1735291140000|2024-12-27 09:19:00|187993.9|187903.9|187971.5|187881.5|187993.9|187903.9|187971.2|187881.2|8
1735291150000|2024-12-27 09:19:10|187973.8|187883.8|187972.5|187882.5|187973.8|187883.8|187972.5|187882.5|2
1735291160000|2024-12-27 09:19:20|187971|187881|187971.7|187881.7|187972.1|187882.1|187968.9|187878.9|6
1735291170000|2024-12-27 09:19:30|187977.1|187887.1|187969.6|187879.6|187977.1|187887.1|187968.4|187878.4|11
1735291180000|2024-12-27 09:19:40|187972.2|187882.2|187972.9|187882.9|187983.5|187893.5|187972.2|187882.2|14
1735291190000|2024-12-27 09:19:50|187973.2|187883.2|187963.3|187873.3|187974.4|187884.4|187963|187873|8
1735291200000|2024-12-27 09:20:00|187963|187873|187964.7|187874.7|187967.7|187877.7|187957|187867|12
1735291210000|2024-12-27 09:20:10|187964.2|187874.2|187949.5|187859.5|187964.2|187874.2|187949.5|187859.5|5
1735291220000|2024-12-27 09:20:20|187949|187859|187948.5|187858.5|187949|187859|187948.5|187858.5|3
1735291230000|2024-12-27 09:20:30|187948|187858|187945.5|187855.5|187948|187858|187944.4|187854.4|8
1735291240000|2024-12-27 09:20:40|187944.9|187854.9|187916.1|187826.1|187948.7|187858.7|187915.1|187825.1|15
1735291250000|2024-12-27 09:20:50|187910|187820|187902.1|187812.1|187910|187820|187902.1|187812.1|7
1735291260000|2024-12-27 09:21:00|187901.1|187811.1|187901.1|187811.1|187901.1|187811.1|187901.1|187811.1|1
1735291280000|2024-12-27 09:21:20|187899.4|187809.4|187900.8|187810.8|187900.8|187810.8|187899.4|187809.4|2
1735291290000|2024-12-27 09:21:30|187900.5|187810.5|187900|187810|187900.5|187810.5|187900|187810|2
1735291300000|2024-12-27 09:21:40|187900.5|187810.5|187973.7|187843.7|187979.3|187849.3|187900.5|187810.5|9
1735291310000|2024-12-27 09:21:50|187971.3|187841.3|187972.7|187842.7|187973|187843|187971|187841|8
1735291320000|2024-12-27 09:22:00|187972|187842|187949.1|187819.1|187972|187842|187939|187809|25
1735291330000|2024-12-27 09:22:10|187951.1|187821.1|187955.2|187825.2|187957.5|187827.5|187950.8|187820.8|15
1735291340000|2024-12-27 09:22:20|187953.8|187823.8|187944.3|187814.3|187955.2|187825.2|187944.3|187814.3|11
1735291350000|2024-12-27 09:22:30|187946.3|187816.3|187953.3|187823.3|187953.3|187823.3|187945.3|187815.3|15
1735291360000|2024-12-27 09:22:40|187950.7|187820.7|187977.7|187847.7|187982.6|187852.6|187948|187818|21
1735291370000|2024-12-27 09:22:50|187957.7|187867.7|187961.8|187871.8|187963.9|187873.9|187957.7|187867.7|8
1735291380000|2024-12-27 09:23:00|187962.2|187872.2|187957.5|187827.5|187962.7|187872.7|187933.8|187823.2|13
1735291390000|2024-12-27 09:23:10|187937.5|187847.5|187916.8|187826.8|187937.5|187847.5|187915|187825|15
1735291400000|2024-12-27 09:23:20|187913.3|187823.3|187955.1|187865.1|187955.1|187865.1|187912.3|187822.3|11
1735291410000|2024-12-27 09:23:30|187955.6|187865.6|187988.9|187898.9|187990.2|187900.2|187955.6|187865.6|13
1735291420000|2024-12-27 09:23:40|187989.5|187899.5|188000.6|187910.6|188011.8|187921.8|187989|187899|10
1735291430000|2024-12-27 09:23:50|188000.3|187910.3|188009.9|187919.9|188016|187926|188000.3|187910.3|9
1735291440000|2024-12-27 09:24:00|188013.4|187923.4|188013.2|187923.2|188020.1|187930.1|188013.2|187923.2|11
1735291450000|2024-12-27 09:24:10|188012.9|187922.9|188007.5|187917.5|188013.9|187923.9|188007.5|187917.5|8
1735291460000|2024-12-27 09:24:20|187994.1|187904.1|187980|187890|187994.1|187904.1|187978.5|187888.5|9
1735291470000|2024-12-27 09:24:30|187978.7|187888.7|188001.9|187911.9|188007.1|187917.1|187953.5|187863.5|23
1735291480000|2024-12-27 09:24:40|188001.7|187911.7|187989.3|187899.3|188001.7|187911.7|187989.3|187899.3|22
1735291490000|2024-12-27 09:24:50|187988.6|187898.6|187951|187861|187988.8|187898.8|187951|187861|9
1735291500000|2024-12-27 09:25:00|187950.7|187860.7|187940.4|187850.4|187950.7|187860.7|187929.8|187839.8|17
1735291510000|2024-12-27 09:25:10|187939.9|187849.9|187943|187853|187945.6|187855.6|187939.7|187849.7|10
1735291520000|2024-12-27 09:25:20|187942.8|187852.8|187940.8|187850.8|187942.8|187852.8|187940.8|187850.8|7
1735291530000|2024-12-27 09:25:30|187942.9|187852.9|187942.5|187852.5|187943.9|187853.9|187941.7|187851.7|7
1735291540000|2024-12-27 09:25:40|187942.2|187852.2|187939.1|187849.1|187942.2|187852.2|187939.1|187849.1|8
1735291550000|2024-12-27 09:25:50|187938.6|187848.6|187938.3|187848.3|187939.1|187849.1|187938.3|187848.3|4
1735291560000|2024-12-27 09:26:00|187937.3|187847.3|187923.7|187833.7|187937.8|187847.8|187921.7|187831.7|13
1735291570000|2024-12-27 09:26:10|187923.5|187833.5|187924|187834|187924.2|187834.2|187921.5|187831.5|11
1735291580000|2024-12-27 09:26:20|187924.5|187834.5|187922.2|187832.2|187924.5|187834.5|187922.2|187832.2|5
1735291590000|2024-12-27 09:26:30|187922|187832|187921|187831|187924|187834|187921|187831|5
1735291600000|2024-12-27 09:26:40|187926|187836|187924.5|187834.5|187926|187836|187924|187834|3
1735291610000|2024-12-27 09:26:50|187927|187837|187929.5|187839.5|187929.5|187839.5|187927|187837|2
1735291620000|2024-12-27 09:27:00|187927.5|187837.5|187923.2|187833.2|187927.5|187837.5|187923.2|187833.2|5
1735291630000|2024-12-27 09:27:10|187921|187831|187919.2|187829.2|187922|187832|187919.2|187829.2|6
1735291640000|2024-12-27 09:27:20|187918.8|187828.8|187921.7|187831.7|187923.2|187833.2|187918.8|187828.8|7
1735291650000|2024-12-27 09:27:30|187921.5|187831.5|187917|187827|187921.5|187831.5|187917|187827|3
1735291660000|2024-12-27 09:27:40|187927.5|187837.5|187921.7|187831.7|187927.5|187837.5|187919.8|187829.8|13
1735291670000|2024-12-27 09:27:50|187925.3|187835.3|187925|187835|187925.3|187835.3|187925|187835|2
1735291680000|2024-12-27 09:28:00|187924.8|187834.8|187929.9|187839.9|187930.4|187840.4|187924|187834|10
1735291690000|2024-12-27 09:28:10|187928.2|187838.2|187924.1|187834.1|187928.2|187838.2|187924.1|187834.1|5
1735291700000|2024-12-27 09:28:20|187921.2|187831.2|187923.4|187833.4|187923.4|187833.4|187919.4|187829.4|4
1735291710000|2024-12-27 09:28:30|187922.6|187832.6|187891.4|187801.4|187922.6|187832.6|187891.4|187801.4|5
1735291720000|2024-12-27 09:28:40|187893.7|187803.7|187894.6|187804.6|187903.4|187813.4|187893.7|187803.7|15
1735291730000|2024-12-27 09:28:50|187894.1|187804.1|187894.8|187804.8|187896.8|187806.8|187893.9|187803.9|13
1735291740000|2024-12-27 09:29:00|187894.6|187804.6|187883|187793|187895|187805|187879.8|187789.8|13
1735291750000|2024-12-27 09:29:10|187880.2|187790.2|187899|187809|187899|187809|187879.1|187789.1|9
1735291760000|2024-12-27 09:29:20|187898.8|187808.8|187905.5|187815.5|187905.9|187815.9|187898.8|187808.8|10
1735291770000|2024-12-27 09:29:30|187903.4|187813.4|187880.3|187790.3|187903.5|187813.5|187880.3|187790.3|9
1735291780000|2024-12-27 09:29:40|187879.7|187789.7|187850.1|187760.1|187881.1|187791.1|187849.4|187759.4|10
1735291790000|2024-12-27 09:29:50|187866.5|187776.5|187852.7|187762.7|187866.5|187776.5|187852.7|187762.7|9
1735291800000|2024-12-27 09:30:00|187849.7|187759.7|187831.6|187741.6|187849.7|187759.7|187831.4|187741.4|7
1735291810000|2024-12-27 09:30:10|187831.9|187741.9|187838.4|187748.4|187840.9|187750.9|187831.9|187741.9|11
1735291820000|2024-12-27 09:30:20|187836.9|187746.9|187835.9|187745.9|187836.9|187746.9|187834.9|187744.9|10
1735291830000|2024-12-27 09:30:30|187835.2|187745.2|187832|187742|187835.2|187745.2|187827|187737|7
1735291840000|2024-12-27 09:30:40|187832.2|187742.2|187822.7|187732.7|187836.7|187746.7|187822.7|187732.7|15
1735291850000|2024-12-27 09:30:50|187818.8|187728.8|187821|187731|187821|187731|187817|187727|4
1735291860000|2024-12-27 09:31:00|187817.9|187727.9|187810.2|187720.2|187818.1|187728.1|187803.1|187713.1|10
1735291870000|2024-12-27 09:31:10|187808.7|187718.7|187810.4|187720.4|187810.7|187720.7|187808.7|187718.7|5
1735291880000|2024-12-27 09:31:20|187814.8|187724.8|187791.6|187701.6|187814.8|187724.8|187780.8|187690.8|13
1735291890000|2024-12-27 09:31:30|187791.9|187701.9|187795.9|187705.9|187797.4|187707.4|187791.9|187701.9|7
1735291910000|2024-12-27 09:31:50|187795.4|187705.4|187795.4|187705.4|187795.4|187705.4|187795.4|187705.4|1
1735291920000|2024-12-27 09:32:00|187790|187700|187789.5|187699.5|187790|187700|187789.5|187699.5|2
1735291930000|2024-12-27 09:32:10|187791.8|187701.8|187807.3|187717.3|187807.3|187717.3|187791.8|187701.8|9
1735291940000|2024-12-27 09:32:20|187797.7|187707.7|187771.1|187681.1|187799.7|187709.7|187771.1|187681.1|6
1735291950000|2024-12-27 09:32:30|187769.6|187679.6|187778|187688|187778|187688|187769.6|187679.6|3
1735291960000|2024-12-27 09:32:40|187781.7|187691.7|187781.5|187691.5|187785|187695|187779.5|187689.5|5
1735291970000|2024-12-27 09:32:50|187785.6|187695.6|187892.3|187762.3|187892.4|187766.4|187785.6|187695.6|25
1735291980000|2024-12-27 09:33:00|187892.6|187762.6|187918.6|187788.6|187919.6|187789.6|187891.9|187761.9|18
1735291990000|2024-12-27 09:33:10|187920.3|187790.3|187880.4|187790.4|187920.3|187792.2|187855.5|187765.5|20
1735292000000|2024-12-27 09:33:20|187883.6|187793.6|187832.2|187742.2|187892.1|187802.1|187828.4|187738.4|7
1735292010000|2024-12-27 09:33:30|187826.3|187736.3|187820.7|187730.7|187831.9|187741.9|187820.7|187730.7|9
1735292020000|2024-12-27 09:33:40|187826.5|187736.5|187869.7|187779.7|187891.1|187780.1|187826.2|187736.2|21
1735292030000|2024-12-27 09:33:50|187870|187780|187878.1|187788.1|187896.9|187806.9|187865.4|187775.4|17
1735292040000|2024-12-27 09:34:00|187878.3|187788.3|187913.3|187823.3|187913.4|187823.4|187878.3|187788.3|17
1735292050000|2024-12-27 09:34:10|187913.4|187823.4|187912.9|187822.9|187913.4|187823.4|187912.6|187822.6|3
1735292060000|2024-12-27 09:34:20|187913.4|187823.4|187877.6|187787.6|187913.6|187823.6|187872.7|187782.7|13
1735292070000|2024-12-27 09:34:30|187877.3|187787.3|187949.5|187859.5|187949.5|187859.5|187871.5|187781.5|21
1735292080000|2024-12-27 09:34:40|187950|187860|187954.1|187864.1|187958.2|187868.2|187950|187860|13
1735292090000|2024-12-27 09:34:50|187954.3|187864.3|187957|187867|187958.1|187868.1|187950.2|187860.2|6
1735292100000|2024-12-27 09:35:00|187953.4|187863.4|187961.7|187871.7|187962|187872|187950.1|187860.1|15
1735292110000|2024-12-27 09:35:10|187962.7|187872.7|187983.1|187893.1|187983.1|187893.1|187962.7|187872.7|9
1735292120000|2024-12-27 09:35:20|187979.8|187889.8|187974.5|187884.5|187981.1|187891.1|187973.6|187883.6|12
1735292130000|2024-12-27 09:35:30|187978.9|187888.9|188009.6|187919.6|188023|187933|187977.7|187887.7|16
1735292140000|2024-12-27 09:35:40|188013.8|187923.8|188019.8|187929.8|188019.8|187929.8|188013.8|187923.8|6
1735292150000|2024-12-27 09:35:50|188020.3|187930.3|188026|187936|188028.8|187938.8|188020.3|187930.3|14
1735292160000|2024-12-27 09:36:00|188027|187937|188034.7|187944.7|188034.7|187944.7|188020.6|187930.6|18
1735292170000|2024-12-27 09:36:10|188034.9|187944.9|188038.2|187948.2|188038.4|187948.4|188034.9|187944.9|5
1735292180000|2024-12-27 09:36:20|188035.8|187945.8|188029.2|187939.2|188035.8|187945.8|188029.2|187939.2|5
1735292190000|2024-12-27 09:36:30|188031.7|187941.7|188030.4|187940.4|188033.5|187943.5|188024.8|187934.8|13
1735292200000|2024-12-27 09:36:40|188030.6|187940.6|188038.2|187948.2|188038.2|187948.2|188030.6|187940.6|6
1735292220000|2024-12-27 09:37:00|188040.3|187950.3|188026.9|187936.9|188040.3|187950.3|188021.5|187931.5|6
1735292230000|2024-12-27 09:37:10|188027.6|187937.6|188034.9|187944.9|188036.3|187946.3|188022.9|187932.9|13
1735292240000|2024-12-27 09:37:20|188035.4|187945.4|188037.9|187947.9|188037.9|187947.9|188033.3|187943.3|10
1735292250000|2024-12-27 09:37:30|188037.5|187947.5|188033.4|187943.4|188037.5|187947.5|188033.4|187943.4|11
1735292260000|2024-12-27 09:37:40|188031.5|187941.5|188026.7|187936.7|188031.5|187941.5|188026.7|187936.7|3
1735292270000|2024-12-27 09:37:50|188026.5|187936.5|188037.4|187947.4|188037.4|187947.4|188026.2|187936.2|11
1735292280000|2024-12-27 09:38:00|188037.6|187947.6|188037.6|187947.6|188037.6|187947.6|188037.6|187947.6|1
1735292300000|2024-12-27 09:38:20|188037|187947|188037|187947|188037|187947|188037|187947|1
1735292310000|2024-12-27 09:38:30|188038|187948|188027.6|187937.6|188038|187948|188027.6|187937.6|2
1735292330000|2024-12-27 09:38:50|188028.8|187938.8|188024.5|187934.5|188028.8|187938.8|188012.8|187922.8|7
1735292340000|2024-12-27 09:39:00|188025|187935|188017.3|187927.3|188025|187935|188017.3|187927.3|4
1735292350000|2024-12-27 09:39:10|188017|187927|188015|187925|188017|187927|188013.8|187923.8|6
1735292360000|2024-12-27 09:39:20|188014.8|187924.8|188028.7|187938.7|188028.7|187938.7|188014.3|187924.3|8
1735292370000|2024-12-27 09:39:30|188028.2|187938.2|188028.2|187938.2|188028.2|187938.2|188028.2|187938.2|1
1735292380000|2024-12-27 09:39:40|188027.5|187937.5|188021|187931|188028.4|187938.4|188019.9|187929.9|14
1735292400000|2024-12-27 09:40:00|188022.5|187932.5|188022.5|187932.5|188022.5|187932.5|188022.5|187932.5|1
1735292410000|2024-12-27 09:40:10|188021|187931|188017.5|187927.5|188021|187931|188017.5|187927.5|2
1735292420000|2024-12-27 09:40:20|188021|187931|188013.9|187923.9|188035.3|187945.3|188013.9|187923.9|14
1735292430000|2024-12-27 09:40:30|188013.2|187923.2|188014.6|187924.6|188014.9|187924.9|188010.7|187920.7|12
1735292440000|2024-12-27 09:40:40|188015.9|187925.9|188013.1|187923.1|188015.9|187925.9|188012.2|187922.2|5
1735292450000|2024-12-27 09:40:50|188040.9|187950.9|188031.6|187941.6|188040.9|187950.9|188031.3|187941.3|7
1735292460000|2024-12-27 09:41:00|188032.1|187942.1|188030.8|187940.8|188032.3|187942.3|188030.8|187940.8|5
1735292470000|2024-12-27 09:41:10|188032.3|187942.3|188029.8|187939.8|188032.6|187942.6|188029.8|187939.8|4
1735292480000|2024-12-27 09:41:20|188032.8|187942.8|188027|187937|188032.8|187942.8|188027|187937|8
1735292490000|2024-12-27 09:41:30|188028|187938|188030.5|187940.5|188030.5|187940.5|188028|187938|2
1735292500000|2024-12-27 09:41:40|188028|187938|188027.8|187937.8|188031.4|187941.4|188027.8|187937.8|3
1735292510000|2024-12-27 09:41:50|187999.6|187909.6|188000.1|187910.1|188004|187914|187997.1|187907.1|14
1735292520000|2024-12-27 09:42:00|188000.3|187910.3|188000.3|187910.3|188000.3|187910.3|188000.3|187910.3|1
1735292530000|2024-12-27 09:42:10|188003.3|187913.3|188002.8|187912.8|188004.3|187914.3|188002.6|187912.6|8
1735292540000|2024-12-27 09:42:20|188003.1|187913.1|188010.4|187920.4|188012.6|187922.6|187992.1|187902.1|17
1735292550000|2024-12-27 09:42:30|188009.9|187919.9|188009.5|187919.5|188013.7|187923.7|188009.5|187919.5|9
1735292560000|2024-12-27 09:42:40|188012.6|187922.6|188013.1|187923.1|188014.6|187924.6|188012.6|187922.6|5
1735292570000|2024-12-27 09:42:50|188009.9|187919.9|187981|187891|188021.8|187931.8|187980.2|187890.2|11
1735292580000|2024-12-27 09:43:00|187981.2|187891.2|188012.1|187922.1|188017.2|187927.2|187981.2|187891.2|14
1735292590000|2024-12-27 09:43:10|188013.6|187923.6|188007.2|187917.2|188014|187924|188001.4|187911.4|8
1735292600000|2024-12-27 09:43:20|188005.7|187915.7|188005.4|187915.4|188007.4|187917.4|188005.4|187915.4|5
1735292620000|2024-12-27 09:43:40|188007|187917|188007|187917|188007|187917|188007|187917|1
1735292630000|2024-12-27 09:43:50|188010.2|187920.2|188001|187911|188010.2|187920.2|188001|187911|11
1735292640000|2024-12-27 09:44:00|188003|187913|188007.7|187917.7|188010.8|187920.8|188002.8|187912.8|13
1735292650000|2024-12-27 09:44:10|188006.2|187916.2|188005.5|187915.5|188006.2|187916.2|188005.2|187915.2|5
1735292660000|2024-12-27 09:44:20|188005.2|187915.2|188004.5|187914.5|188005.2|187915.2|188004.5|187914.5|3
1735292670000|2024-12-27 09:44:30|188004.2|187914.2|188006.2|187916.2|188006.2|187916.2|187990.3|187900.3|11
1735292690000|2024-12-27 09:44:50|188006.9|187916.9|188005.9|187915.9|188006.9|187916.9|188005.9|187915.9|6
1735292700000|2024-12-27 09:45:00|188007|187917|188007|187917|188007|187917|188007|187917|1
1735292710000|2024-12-27 09:45:10|188007.5|187917.5|188005|187915|188007.5|187917.5|188005|187915|3
1735292720000|2024-12-27 09:45:20|188004.4|187914.4|188006.4|187916.4|188006.4|187916.4|188004|187914|4
1735292730000|2024-12-27 09:45:30|188007.1|187917.1|188007.1|187917.1|188007.1|187917.1|188007.1|187917.1|1
1735292740000|2024-12-27 09:45:40|188006.9|187916.9|188005.6|187915.6|188006.9|187916.9|188005.6|187915.6|4
1735292750000|2024-12-27 09:45:50|188005|187915|188005|187915|188005|187915|188005|187915|1
1735292760000|2024-12-27 09:46:00|188006.5|187916.5|188005|187915|188006.5|187916.5|188005|187915|6
1735292770000|2024-12-27 09:46:10|188005.2|187915.2|187982.3|187892.3|188005.2|187915.2|187974.6|187884.6|7
1735292780000|2024-12-27 09:46:20|187981|187891|187981.4|187891.4|187981.9|187891.9|187975.8|187885.8|10
1735292790000|2024-12-27 09:46:30|187980.6|187890.6|187989|187899|187989|187899|187955.1|187865.1|16
1735292800000|2024-12-27 09:46:40|187988|187898|187990|187900|187990|187900|187988|187898|8
1735292810000|2024-12-27 09:46:50|187988.7|187898.7|187990|187900|187990|187900|187988.7|187898.7|2
1735292820000|2024-12-27 09:47:00|187988.5|187898.5|187989.7|187899.7|187989.7|187899.7|187988.5|187898.5|4
1735292830000|2024-12-27 09:47:10|187983|187893|187986.2|187896.2|187987|187897|187983|187893|6
1735292840000|2024-12-27 09:47:20|187983.7|187893.7|187984.1|187894.1|187984.1|187894.1|187978.1|187888.1|6
1735292850000|2024-12-27 09:47:30|187983.1|187893.1|187964.9|187874.9|187983.1|187893.1|187963.4|187873.4|8
1735292860000|2024-12-27 09:47:40|187965.9|187875.9|187984.1|187894.1|187985.1|187895.1|187965.9|187875.9|5
1735292870000|2024-12-27 09:47:50|187986.1|187896.1|187983.4|187893.4|187986.1|187896.1|187983.1|187893.1|5
1735292880000|2024-12-27 09:48:00|187982.6|187892.6|187984.4|187894.4|187984.4|187894.4|187982.6|187892.6|2
1735292890000|2024-12-27 09:48:10|187982.5|187892.5|187982.1|187892.1|187983.8|187893.8|187978|187888|10
1735292900000|2024-12-27 09:48:20|187970|187880|187964.2|187874.2|187970.5|187880.5|187964.2|187874.2|5
1735292910000|2024-12-27 09:48:30|187964|187874|187936.7|187846.7|187964|187874|187932.3|187842.3|5
1735292920000|2024-12-27 09:48:40|187936.4|187846.4|187899.3|187809.3|187936.4|187846.4|187897|187807|10
1735292930000|2024-12-27 09:48:50|187899.2|187809.2|187899.5|187809.5|187899.5|187809.5|187899.2|187809.2|2
1735292940000|2024-12-27 09:49:00|187898.7|187808.7|187907.2|187817.2|187907.9|187817.9|187894.7|187804.7|7
1735292950000|2024-12-27 09:49:10|187906.1|187816.1|187889.6|187799.6|187906.1|187816.1|187885.5|187795.5|8
1735292960000|2024-12-27 09:49:20|187883.4|187793.4|187878.9|187788.9|187889.4|187799.4|187878.9|187788.9|7
1735292970000|2024-12-27 09:49:30|187879.9|187789.9|187880.9|187790.9|187888.7|187798.7|187879.9|187789.9|10
1735292980000|2024-12-27 09:49:40|187884|187794|187859.9|187769.9|187890.3|187800.3|187859.9|187769.9|11
1735292990000|2024-12-27 09:49:50|187860.1|187770.1|187856.1|187766.1|187861.8|187771.8|187855.1|187765.1|13
1735293000000|2024-12-27 09:50:00|187854.6|187764.6|187863.1|187773.1|187864.6|187774.6|187849.1|187759.1|10
1735293010000|2024-12-27 09:50:10|187863.4|187773.4|187859.9|187769.9|187865.6|187775.6|187859.9|187769.9|10
1735293020000|2024-12-27 09:50:20|187854.7|187764.7|187854.1|187764.1|187856.1|187766.1|187853|187763|10
1735293030000|2024-12-27 09:50:30|187854.4|187764.4|187856.4|187766.4|187856.4|187766.4|187854.4|187764.4|5
1735293040000|2024-12-27 09:50:40|187856.9|187766.9|187856.6|187766.6|187856.9|187766.9|187856.6|187766.6|2
1735293050000|2024-12-27 09:50:50|187856.8|187766.8|187856|187766|187860.9|187770.9|187851|187761|14
1735293060000|2024-12-27 09:51:00|187856.3|187766.3|187856.8|187766.8|187856.8|187766.8|187856|187766|4
1735293080000|2024-12-27 09:51:20|187859|187769|187857|187767|187860|187770|187855.8|187765.8|5
1735293090000|2024-12-27 09:51:30|187852|187762|187852|187762|187852|187762|187852|187762|1
1735293100000|2024-12-27 09:51:40|187852.5|187762.5|187890.3|187800.3|187890.3|187800.3|187849|187759|12
1735293120000|2024-12-27 09:52:00|187889.3|187799.3|187865.5|187775.5|187889.3|187799.3|187864.8|187774.8|7
1735293130000|2024-12-27 09:52:10|187867|187777|187867.8|187777.8|187871|187781|187867|187777|10
1735293140000|2024-12-27 09:52:20|187867.3|187777.3|187868.4|187778.4|187868.9|187778.9|187867.3|187777.3|3
1735293150000|2024-12-27 09:52:30|187866.1|187776.1|187877.3|187787.3|187906.8|187816.8|187866.1|187776.1|13
1735293160000|2024-12-27 09:52:40|187877|187787|187884|187794|187884|187794|187877|187787|8
1735293170000|2024-12-27 09:52:50|187884.2|187794.2|187865.4|187775.4|187884.7|187794.7|187860.8|187770.8|12
1735293180000|2024-12-27 09:53:00|187865.9|187775.9|187870.9|187780.9|187870.9|187780.9|187865.9|187775.9|5
1735293190000|2024-12-27 09:53:10|187870.6|187780.6|187870.6|187780.6|187871.6|187781.6|187870.6|187780.6|3
1735293200000|2024-12-27 09:53:20|187870.9|187780.9|187871.9|187781.9|187873.1|187783.1|187870.6|187780.6|5
1735293210000|2024-12-27 09:53:30|187868.8|187778.8|187866.6|187776.6|187868.8|187778.8|187865.3|187775.3|7
1735293220000|2024-12-27 09:53:40|187870.1|187780.1|187870.9|187780.9|187870.9|187780.9|187870.1|187780.1|3
1735293230000|2024-12-27 09:53:50|187871.9|187781.9|187871|187781|187890.6|187800.6|187864.3|187774.3|9
1735293240000|2024-12-27 09:54:00|187871.3|187781.3|187892.1|187802.1|187892.1|187802.1|187869|187779|5
1735293250000|2024-12-27 09:54:10|187885.5|187795.5|187861|187771|187885.5|187795.5|187861|187771|7
1735293260000|2024-12-27 09:54:20|187860.5|187770.5|187860.5|187770.5|187860.5|187770.5|187860.5|187770.5|1
1735293270000|2024-12-27 09:54:30|187857.5|187767.5|187855.1|187765.1|187857.5|187767.5|187855.1|187765.1|5
1735293280000|2024-12-27 09:54:40|187852|187762|187854.6|187764.6|187854.6|187764.6|187851.5|187761.5|3
1735293290000|2024-12-27 09:54:50|187858.1|187768.1|187860.1|187770.1|187861.6|187771.6|187858.1|187768.1|5
1735293300000|2024-12-27 09:55:00|187860.9|187770.9|187853.3|187763.3|187860.9|187770.9|187853.3|187763.3|8
1735293310000|2024-12-27 09:55:10|187853|187763|187853.8|187763.8|187853.8|187763.8|187853|187763|4
1735293320000|2024-12-27 09:55:20|187855.3|187765.3|187855.7|187765.7|187862.6|187772.6|187854.9|187764.9|8
1735293330000|2024-12-27 09:55:30|187855.5|187765.5|187885.3|187795.3|187885.3|187795.3|187855.5|187765.5|9
1735293350000|2024-12-27 09:55:50|187885.1|187795.1|187856.2|187766.2|187885.1|187795.1|187852.4|187762.4|7
1735293360000|2024-12-27 09:56:00|187855.9|187765.9|187856.2|187766.2|187856.2|187766.2|187855.9|187765.9|2
1735293370000|2024-12-27 09:56:10|187855.7|187765.7|187856.1|187766.1|187856.1|187766.1|187851.1|187761.1|8
1735293380000|2024-12-27 09:56:20|187855.6|187765.6|187852.2|187762.2|187857.8|187767.8|187851.2|187761.2|9
1735293390000|2024-12-27 09:56:30|187851.2|187761.2|187845.5|187755.5|187854.7|187764.7|187845.5|187755.5|9
1735293410000|2024-12-27 09:56:50|187845.2|187755.2|187845|187755|187845.2|187755.2|187845|187755|2
1735293420000|2024-12-27 09:57:00|187844.7|187754.7|187849|187759|187849|187759|187843.7|187753.7|5
1735293430000|2024-12-27 09:57:10|187848|187758|187847|187757|187848|187758|187847|187757|2
1735293440000|2024-12-27 09:57:20|187846|187756|187824.1|187734.1|187846|187756|187815.8|187725.8|9
1735293450000|2024-12-27 09:57:30|187820|187730|187820|187730|187820|187730|187820|187730|1
1735293460000|2024-12-27 09:57:40|187823.3|187733.3|187831.5|187741.5|187834|187744|187823.3|187733.3|10
1735293470000|2024-12-27 09:57:50|187831.2|187741.2|187825.7|187735.7|187831.2|187741.2|187825.7|187735.7|5
1735293480000|2024-12-27 09:58:00|187822.5|187732.5|187789.5|187699.5|187822.5|187732.5|187783.7|187693.7|9
1735293490000|2024-12-27 09:58:10|187783.9|187693.9|187755.6|187665.6|187784.9|187694.9|187755.3|187665.3|21
1735293500000|2024-12-27 09:58:20|187756.3|187666.3|187751.6|187661.6|187766.7|187676.7|187749.4|187659.4|19
1735293510000|2024-12-27 09:58:30|187752.1|187662.1|187752.3|187662.3|187755.1|187665.1|187751.2|187661.2|9
1735293520000|2024-12-27 09:58:40|187750.8|187660.8|187751.8|187661.8|187755.4|187665.4|187750|187660|12
1735293530000|2024-12-27 09:58:50|187751.5|187661.5|187756|187666|187760.5|187670.5|187751.5|187661.5|12
1735293540000|2024-12-27 09:59:00|187755.8|187665.8|187759.2|187669.2|187762.7|187672.7|187755.5|187665.5|11
1735293550000|2024-12-27 09:59:10|187758.5|187668.5|187757.2|187667.2|187773.5|187683.5|187755|187665|13
1735293560000|2024-12-27 09:59:20|187753.2|187663.2|187731.8|187641.8|187753.2|187663.2|187726.5|187636.5|12
1735293570000|2024-12-27 09:59:30|187727.4|187637.4|187720.9|187630.9|187727.4|187637.4|187720.9|187630.9|10
1735293580000|2024-12-27 09:59:40|187716.2|187626.2|187728.4|187638.4|187730.9|187640.9|187709.8|187619.8|9
1735293590000|2024-12-27 09:59:50|187734.4|187644.4|187737.4|187647.4|187737.4|187647.4|187733.2|187643.2|6
1735293600000|2024-12-27 10:00:00|187737.2|187647.2|187736.4|187646.4|187742.7|187652.7|187732.7|187642.7|12
1735293610000|2024-12-27 10:00:10|187738.2|187648.2|187729.8|187639.8|187738.2|187648.2|187719.8|187629.8|13
1735293620000|2024-12-27 10:00:20|187724.8|187634.8|187720.2|187630.2|187727.4|187637.4|187714.5|187624.5|10
1735293630000|2024-12-27 10:00:30|187714.9|187624.9|187733.5|187643.5|187733.5|187643.5|187714.9|187624.9|11
1735293640000|2024-12-27 10:00:40|187729.3|187639.3|187733|187643|187733|187643|187728.3|187638.3|4
1735293650000|2024-12-27 10:00:50|187734|187644|187733|187643|187735.8|187645.8|187733|187643|9
1735293660000|2024-12-27 10:01:00|187735|187645|187731.2|187641.2|187736.6|187646.6|187730.1|187640.1|13
1735293670000|2024-12-27 10:01:10|187730.4|187640.4|187732.2|187642.2|187732.2|187642.2|187730.4|187640.4|2
1735293680000|2024-12-27 10:01:20|187731.9|187641.9|187657.5|187567.5|187731.9|187641.9|187657.5|187567.5|13
1735293690000|2024-12-27 10:01:30|187656.2|187566.2|187630.2|187540.2|187658|187568|187625.2|187535.2|20
1735293700000|2024-12-27 10:01:40|187631|187541|187677.2|187547.2|187678.1|187548.1|187627.5|187537.5|14
1735293710000|2024-12-27 10:01:50|187656.9|187566.9|187640.3|187550.3|187656.9|187566.9|187638.9|187548.9|16
1735293720000|2024-12-27 10:02:00|187638.5|187548.5|187636|187546|187640.4|187550.4|187634|187544|11
1735293730000|2024-12-27 10:02:10|187635.2|187545.2|187638|187548|187640.7|187550.7|187635.2|187545.2|8
1735293740000|2024-12-27 10:02:20|187637.5|187547.5|187629.4|187539.4|187637.5|187547.5|187629.4|187539.4|4
1735293750000|2024-12-27 10:02:30|187629.2|187539.2|187628.9|187538.9|187629.2|187539.2|187626.9|187536.9|4
1735293760000|2024-12-27 10:02:40|187630.9|187540.9|187626.3|187536.3|187634.8|187544.8|187623.9|187533.9|12
1735293770000|2024-12-27 10:02:50|187620.1|187530.1|187631.8|187541.8|187631.8|187541.8|187609.5|187519.5|10
1735293780000|2024-12-27 10:03:00|187628.8|187538.8|187609.8|187519.8|187628.8|187538.8|187609.5|187519.5|15
1735293790000|2024-12-27 10:03:10|187609.5|187519.5|187607.6|187517.6|187609.9|187519.9|187606.8|187516.8|5
1735293800000|2024-12-27 10:03:20|187607.9|187517.9|187608.4|187518.4|187609.9|187519.9|187607.6|187517.6|5
1735293810000|2024-12-27 10:03:30|187608.6|187518.6|187608.1|187518.1|187608.6|187518.6|187608.1|187518.1|3
1735293820000|2024-12-27 10:03:40|187604.3|187514.3|187580|187490|187604.3|187514.3|187579.5|187489.5|12
1735293830000|2024-12-27 10:03:50|187580.8|187490.8|187564.1|187474.1|187580.8|187490.8|187564.1|187474.1|7
1735293840000|2024-12-27 10:04:00|187564.3|187474.3|187544.2|187454.2|187564.3|187474.3|187544.2|187454.2|15
1735293850000|2024-12-27 10:04:10|187539.3|187449.3|187529.3|187439.3|187539.3|187449.3|187529.3|187439.3|8
1735293860000|2024-12-27 10:04:20|187509.8|187419.8|187502.9|187412.9|187523.1|187433.1|187502.9|187412.9|16
1735293870000|2024-12-27 10:04:30|187501.7|187411.7|187513.6|187423.6|187536.1|187446.1|187501.7|187411.7|20
1735293880000|2024-12-27 10:04:40|187516.8|187426.8|187535.4|187445.4|187540.6|187450.6|187513.8|187423.8|9
1735293890000|2024-12-27 10:04:50|187533.4|187443.4|187541.7|187451.7|187541.7|187451.7|187532.3|187442.3|11
1735293900000|2024-12-27 10:05:00|187552.7|187462.7|187560.6|187470.6|187564.1|187474.1|187552.7|187462.7|14
1735293910000|2024-12-27 10:05:10|187560.3|187470.3|187559.1|187469.1|187560.6|187470.6|187558.6|187468.6|5
1735293920000|2024-12-27 10:05:20|187560.4|187470.4|187564.2|187474.2|187564.2|187474.2|187560.4|187470.4|3
1735293930000|2024-12-27 10:05:30|187563.7|187473.7|187563.7|187473.7|187564.2|187474.2|187562.7|187472.7|8
1735293940000|2024-12-27 10:05:40|187562.2|187472.2|187562.2|187472.2|187562.2|187472.2|187562.2|187472.2|1
1735293950000|2024-12-27 10:05:50|187560.6|187470.6|187559.6|187469.6|187560.6|187470.6|187557|187467|7
1735293960000|2024-12-27 10:06:00|187555.8|187465.8|187553|187463|187555.8|187465.8|187551.9|187461.9|7
1735293970000|2024-12-27 10:06:10|187553.3|187463.3|187553.6|187463.6|187553.6|187463.6|187552.6|187462.6|4
1735293980000|2024-12-27 10:06:20|187553.8|187463.8|187572.6|187482.6|187572.6|187482.6|187553.8|187463.8|5
1735293990000|2024-12-27 10:06:30|187570|187480|187570|187480|187570|187480|187570|187480|1
1735294000000|2024-12-27 10:06:40|187572.4|187482.4|187579.7|187489.7|187579.7|187489.7|187572.4|187482.4|3
1735294010000|2024-12-27 10:06:50|187582.5|187492.5|187574.7|187484.7|187582.5|187492.5|187574.7|187484.7|5
1735294020000|2024-12-27 10:07:00|187580.3|187490.3|187538.9|187448.9|187580.3|187490.3|187538.9|187448.9|4
1735294030000|2024-12-27 10:07:10|187542.1|187452.1|187542.1|187452.1|187542.1|187452.1|187542.1|187452.1|1
1735294040000|2024-12-27 10:07:20|187542.3|187452.3|187542.6|187452.6|187542.6|187452.6|187542.3|187452.3|2
1735294050000|2024-12-27 10:07:30|187545.9|187455.9|187547.7|187457.7|187547.7|187457.7|187545.9|187455.9|2
1735294060000|2024-12-27 10:07:40|187544.3|187454.3|187564.1|187474.1|187564.1|187474.1|187544.1|187454.1|3
1735294070000|2024-12-27 10:07:50|187518.4|187428.4|187528.7|187438.7|187528.7|187438.7|187518.4|187428.4|9
1735294080000|2024-12-27 10:08:00|187528.5|187438.5|187528.5|187438.5|187528.5|187438.5|187528.5|187438.5|1
1735294090000|2024-12-27 10:08:10|187529.2|187439.2|187557.4|187467.4|187564.5|187474.5|187529.2|187439.2|8
1735294100000|2024-12-27 10:08:20|187557.2|187467.2|187514.1|187424.1|187566.7|187476.7|187514.1|187424.1|12
1735294110000|2024-12-27 10:08:30|187509.8|187419.8|187505.2|187415.2|187510.1|187420.1|187505.2|187415.2|6
1735294120000|2024-12-27 10:08:40|187505.1|187415.1|187486|187396|187505.1|187415.1|187486|187396|3
1735294130000|2024-12-27 10:08:50|187483.9|187393.9|187485.5|187395.5|187490.8|187400.8|187483.9|187393.9|3
1735294140000|2024-12-27 10:09:00|187482.6|187392.6|187475.4|187385.4|187482.6|187392.6|187474.6|187384.6|6
1735294150000|2024-12-27 10:09:10|187475.1|187385.1|187473.1|187383.1|187476.1|187386.1|187469.9|187379.9|10
1735294160000|2024-12-27 10:09:20|187470.9|187380.9|187465.4|187375.4|187470.9|187380.9|187465.4|187375.4|2
1735294170000|2024-12-27 10:09:30|187450.7|187360.7|187476.8|187386.8|187482|187392|187449.3|187359.3|9
1735294180000|2024-12-27 10:09:40|187475.8|187385.8|187449.6|187359.6|187482.6|187392.6|187449.6|187359.6|8
1735294190000|2024-12-27 10:09:50|187449.9|187359.9|187449.6|187359.6|187450.4|187360.4|187449.4|187359.4|7
1735294200000|2024-12-27 10:10:00|187453.1|187363.1|187471|187381|187485.3|187395.3|187453.1|187363.1|15
1735294210000|2024-12-27 10:10:10|187471.2|187381.2|187475.3|187385.3|187479.9|187389.9|187471.2|187381.2|7
1735294220000|2024-12-27 10:10:20|187475.6|187385.6|187428.2|187338.2|187475.6|187385.6|187427.5|187337.5|13
1735294230000|2024-12-27 10:10:30|187437.7|187347.7|187445.6|187355.6|187445.6|187355.6|187431.9|187341.9|17
1735294240000|2024-12-27 10:10:40|187445.3|187355.3|187420.1|187330.1|187445.3|187355.3|187420.1|187330.1|12
1735294250000|2024-12-27 10:10:50|187421.9|187331.9|187421.1|187331.1|187423.9|187333.9|187419.6|187329.6|7
1735294260000|2024-12-27 10:11:00|187419.4|187329.4|187428.3|187338.3|187433.6|187343.6|187418.4|187328.4|6
1735294270000|2024-12-27 10:11:10|187427.6|187337.6|187427.6|187337.6|187427.6|187337.6|187427.6|187337.6|1
1735294280000|2024-12-27 10:11:20|187428.4|187338.4|187433.3|187343.3|187446.1|187356.1|187428.4|187338.4|7
1735294290000|2024-12-27 10:11:30|187434.6|187344.6|187422.9|187332.9|187435.5|187345.5|187422.4|187332.4|11
1735294300000|2024-12-27 10:11:40|187421.4|187331.4|187423.3|187333.3|187423.3|187333.3|187417.8|187327.8|11
1735294310000|2024-12-27 10:11:50|187423.5|187333.5|187438.7|187348.7|187445.6|187355.6|187420.5|187330.5|12
1735294320000|2024-12-27 10:12:00|187442|187352|187446.4|187356.4|187450.1|187360.1|187438.5|187348.5|8
1735294330000|2024-12-27 10:12:10|187430.9|187340.9|187459.7|187369.7|187462.5|187372.5|187430.7|187340.7|21
1735294340000|2024-12-27 10:12:20|187462.2|187372.2|187397.4|187307.4|187463|187373|187397.4|187307.4|10
1735294350000|2024-12-27 10:12:30|187400.4|187310.4|187417|187327|187420.9|187330.9|187400.1|187310.1|10
1735294360000|2024-12-27 10:12:40|187417.1|187327.1|187415.5|187325.5|187417.1|187327.1|187415.3|187325.3|7
1735294370000|2024-12-27 10:12:50|187415.3|187325.3|187410.5|187280.5|187435.7|187325.3|187410.3|187280.3|14
1735294380000|2024-12-27 10:13:00|187414.9|187284.9|187414.9|187284.9|187414.9|187284.9|187414.9|187284.9|1
1735294390000|2024-12-27 10:13:10|187415.1|187285.1|187403.2|187273.2|187415.1|187285.1|187402.5|187272.5|9
1735294410000|2024-12-27 10:13:30|187414.8|187284.8|187413.4|187283.4|187414.8|187284.8|187409.2|187279.2|7
1735294430000|2024-12-27 10:13:50|187413.6|187283.6|187409|187279|187415.2|187285.2|187409|187279|6
1735294440000|2024-12-27 10:14:00|187408.1|187278.1|187408.1|187278.1|187408.1|187278.1|187408.1|187278.1|1
1735294450000|2024-12-27 10:14:10|187407.7|187277.7|187375.1|187285.1|187408.1|187296.3|187373.9|187276.7|8
1735294460000|2024-12-27 10:14:20|187375.4|187285.4|187380.7|187290.7|187383.6|187293.6|187375.4|187285.4|5
1735294470000|2024-12-27 10:14:30|187382.5|187292.5|187399|187309|187399|187309|187381.5|187291.5|4
1735294480000|2024-12-27 10:14:40|187402.1|187312.1|187378.9|187288.9|187402.3|187312.3|187376.9|187286.9|9
1735294490000|2024-12-27 10:14:50|187379.4|187289.4|187378.8|187288.8|187379.4|187289.4|187375.8|187285.8|4
1735294500000|2024-12-27 10:15:00|187377.3|187287.3|187357.3|187267.3|187377.3|187287.3|187346.8|187256.8|10
1735294510000|2024-12-27 10:15:10|187363.5|187273.5|187311.7|187221.7|187363.9|187273.9|187306.5|187216.5|13
1735294520000|2024-12-27 10:15:20|187310.8|187220.8|187310.6|187220.6|187312.8|187222.8|187306.8|187216.8|12
1735294530000|2024-12-27 10:15:30|187310.4|187220.4|187312.6|187222.6|187312.6|187222.6|187310.4|187220.4|2
1735294540000|2024-12-27 10:15:40|187306.2|187216.2|187305.6|187215.6|187310.7|187220.7|187305.6|187215.6|6
1735294570000|2024-12-27 10:16:10|187309|187219|187309.5|187219.5|187309.5|187219.5|187306.3|187216.3|6
1735294580000|2024-12-27 10:16:20|187309|187219|187309.3|187219.3|187309.3|187219.3|187309|187219|2
1735294590000|2024-12-27 10:16:30|187309|187219|187308.3|187218.3|187309|187219|187308.3|187218.3|3
1735294600000|2024-12-27 10:16:40|187310.3|187220.3|187309.3|187219.3|187314|187224|187309.3|187219.3|5
1735294610000|2024-12-27 10:16:50|187309|187219|187309|187219|187309|187219|187309|187219|1
1735294620000|2024-12-27 10:17:00|187308.5|187218.5|187308.3|187218.3|187308.5|187218.5|187308.3|187218.3|2
1735294630000|2024-12-27 10:17:10|187307.5|187217.5|187307.5|187217.5|187307.5|187217.5|187307.5|187217.5|1
1735294640000|2024-12-27 10:17:20|187311.3|187221.3|187311.3|187221.3|187311.3|187221.3|187311.3|187221.3|1
1735294650000|2024-12-27 10:17:30|187309.7|187219.7|187313.6|187223.6|187313.6|187223.6|187309.7|187219.7|3
1735294660000|2024-12-27 10:17:40|187313.1|187223.1|187310.7|187220.7|187313.1|187223.1|187309.7|187219.7|3
1735294670000|2024-12-27 10:17:50|187309.9|187219.9|187309.7|187219.7|187309.9|187219.9|187309.7|187219.7|2
1735294680000|2024-12-27 10:18:00|187308.7|187218.7|187308.7|187218.7|187308.7|187218.7|187308.7|187218.7|1
1735294690000|2024-12-27 10:18:10|187308.4|187218.4|187297.3|187207.3|187310.2|187220.2|187293|187203|12
1735294700000|2024-12-27 10:18:20|187303.3|187213.3|187308.5|187218.5|187308.5|187218.5|187295.7|187205.7|12
1735294710000|2024-12-27 10:18:30|187304.2|187214.2|187309.3|187219.3|187309.3|187219.3|187299.3|187209.3|7
1735294720000|2024-12-27 10:18:40|187297.1|187207.1|187299.3|187209.3|187308.5|187218.5|187297.1|187207.1|6
1735294740000|2024-12-27 10:19:00|187296.8|187206.8|187298.1|187208.1|187300.1|187210.1|187296.3|187206.3|9
1735294750000|2024-12-27 10:19:10|187297.9|187207.9|187300|187210|187302|187212|187297.9|187207.9|4
1735294760000|2024-12-27 10:19:20|187297.5|187207.5|187241.9|187151.9|187305.5|187215.5|187241.9|187151.9|16
1735294770000|2024-12-27 10:19:30|187242|187152|187243.4|187153.4|187244.2|187154.2|187241.9|187151.9|6
1735294780000|2024-12-27 10:19:40|187243.5|187153.5|187241.2|187151.2|187243.5|187153.5|187239.4|187149.4|6
1735294790000|2024-12-27 10:19:50|187241.5|187151.5|187241.9|187151.9|187241.9|187151.9|187241.5|187151.5|2
1735294800000|2024-12-27 10:20:00|187238.9|187148.9|187287.2|187197.2|187291.5|187201.5|187233.6|187143.6|24
1735294810000|2024-12-27 10:20:10|187284.2|187194.2|187285.5|187195.5|187286.2|187196.2|187281.4|187191.4|13
1735294820000|2024-12-27 10:20:20|187285.7|187195.7|187264.7|187174.7|187286|187196|187261.8|187171.8|9
1735294830000|2024-12-27 10:20:30|187267.3|187177.3|187265.6|187175.6|187267.3|187177.3|187265.6|187175.6|3
1735294840000|2024-12-27 10:20:40|187266.1|187176.1|187262.1|187172.1|187266.1|187176.1|187261.4|187171.4|6
1735294850000|2024-12-27 10:20:50|187261.4|187171.4|187261.4|187171.4|187261.4|187171.4|187261.4|187171.4|1
1735294860000|2024-12-27 10:21:00|187261.8|187171.8|187262.4|187172.4|187265.1|187175.1|187261.8|187171.8|3
1735294870000|2024-12-27 10:21:10|187262.1|187172.1|187271.3|187181.3|187277.8|187187.8|187262.1|187172.1|7
1735294880000|2024-12-27 10:21:20|187271.5|187181.5|187277.2|187187.2|187277.2|187187.2|187267.3|187177.3|11
1735294890000|2024-12-27 10:21:30|187279|187189|187286.3|187196.3|187298.3|187208.3|187279|187189|7
1735294900000|2024-12-27 10:21:40|187297|187207|187302.8|187212.8|187304|187214|187297|187207|8
1735294910000|2024-12-27 10:21:50|187299.1|187209.1|187287.7|187197.7|187299.7|187209.7|187287.7|187197.7|11
1735294920000|2024-12-27 10:22:00|187280.8|187190.8|187261.2|187171.2|187285.9|187195.9|187260|187170|11
1735294930000|2024-12-27 10:22:10|187262|187172|187282.6|187192.6|187284.4|187194.4|187254.4|187164.4|11
1735294940000|2024-12-27 10:22:20|187281.8|187191.8|187262.6|187172.6|187282.8|187192.8|187259.8|187169.8|12
1735294950000|2024-12-27 10:22:30|187262.9|187172.9|187262.6|187172.6|187262.9|187172.9|187262.6|187172.6|2
1735294960000|2024-12-27 10:22:40|187267|187177|187278|187188|187288.4|187198.4|187266.5|187176.5|13
1735294970000|2024-12-27 10:22:50|187281.8|187191.8|187283.3|187193.3|187283.3|187193.3|187281.8|187191.8|2
1735294980000|2024-12-27 10:23:00|187284.6|187194.6|187286.3|187196.3|187286.6|187196.6|187283.6|187193.6|8
1735294990000|2024-12-27 10:23:10|187292.8|187202.8|187289.9|187199.9|187292.8|187202.8|187289.6|187199.6|3
1735295000000|2024-12-27 10:23:20|187288.4|187198.4|187282.1|187192.1|187289.4|187199.4|187282.1|187192.1|12
1735295010000|2024-12-27 10:23:30|187281.3|187191.3|187226.6|187136.6|187281.6|187191.6|187226.6|187136.6|9
1735295020000|2024-12-27 10:23:40|187228.3|187138.3|187227.8|187137.8|187228.3|187138.3|187227.8|187137.8|3
1735295030000|2024-12-27 10:23:50|187225.2|187135.2|187219.7|187129.7|187225.2|187135.2|187217.5|187127.5|5
1735295040000|2024-12-27 10:24:00|187219.2|187129.2|187222|187132|187222|187132|187219.2|187129.2|2
1735295050000|2024-12-27 10:24:10|187219.2|187129.2|187218.7|187128.7|187219.2|187129.2|187218.7|187128.7|2
1735295060000|2024-12-27 10:24:20|187234.8|187144.8|187238.3|187148.3|187238.3|187148.3|187230.9|187140.9|6
1735295070000|2024-12-27 10:24:30|187235.5|187145.5|187235.5|187145.5|187235.5|187145.5|187235.5|187145.5|1
1735295080000|2024-12-27 10:24:40|187238.9|187148.9|187238.9|187148.9|187238.9|187148.9|187238.9|187148.9|1
1735295090000|2024-12-27 10:24:50|187264.6|187174.6|187239.7|187149.7|187264.6|187174.6|187229.3|187139.3|17
1735295100000|2024-12-27 10:25:00|187242.4|187152.4|187244.4|187154.4|187244.4|187154.4|187242.4|187152.4|5
1735295110000|2024-12-27 10:25:10|187243.3|187153.3|187242.8|187152.8|187243.3|187153.3|187242.8|187152.8|2
1735295120000|2024-12-27 10:25:20|187244.1|187154.1|187243.1|187153.1|187244.6|187154.6|187243.1|187153.1|4
1735295130000|2024-12-27 10:25:30|187239.3|187149.3|187232|187142|187239.3|187149.3|187232|187142|2
1735295140000|2024-12-27 10:25:40|187235.2|187145.2|187225.7|187135.7|187243.5|187153.5|187220.4|187130.4|11
1735295150000|2024-12-27 10:25:50|187224|187134|187220|187130|187224|187134|187218.3|187128.3|8
1735295160000|2024-12-27 10:26:00|187223.7|187133.7|187223.4|187133.4|187223.7|187133.7|187223.4|187133.4|2
1735295170000|2024-12-27 10:26:10|187226.4|187136.4|187233.4|187143.4|187233.9|187143.9|187226.4|187136.4|8
1735295180000|2024-12-27 10:26:20|187234.2|187144.2|187233.5|187143.5|187234.2|187144.2|187233.5|187143.5|2
1735295190000|2024-12-27 10:26:30|187233.9|187143.9|187231.8|187141.8|187233.9|187143.9|187223|187133|4
1735295200000|2024-12-27 10:26:40|187233.3|187143.3|187238.6|187148.6|187240.2|187150.2|187233.3|187143.3|5
1735295210000|2024-12-27 10:26:50|187242.4|187152.4|187242.4|187152.4|187242.4|187152.4|187242.4|187152.4|1
1735295220000|2024-12-27 10:27:00|187243.5|187153.5|187301.7|187211.7|187306.6|187216.6|187242.4|187152.4|18
1735295230000|2024-12-27 10:27:10|187301.6|187211.6|187301.7|187211.7|187302.4|187212.4|187301.6|187211.6|6
1735295240000|2024-12-27 10:27:20|187301.2|187211.2|187297.4|187207.4|187301.2|187211.2|187297.4|187207.4|3
1735295250000|2024-12-27 10:27:30|187295.6|187205.6|187283|187193|187295.6|187205.6|187281.2|187191.2|6
1735295260000|2024-12-27 10:27:40|187282.3|187192.3|187281.8|187191.8|187285|187195|187279.4|187189.4|7
1735295280000|2024-12-27 10:28:00|187280.8|187190.8|187280.8|187190.8|187281.8|187191.8|187280.8|187190.8|3
1735295290000|2024-12-27 10:28:10|187281.8|187191.8|187297.5|187207.5|187297.5|187207.5|187281.8|187191.8|5
1735295300000|2024-12-27 10:28:20|187300.8|187210.8|187295.9|187205.9|187301.3|187211.3|187295.5|187205.5|8
1735295310000|2024-12-27 10:28:30|187295.7|187205.7|187288.1|187198.1|187295.7|187205.7|187284.1|187194.1|6
1735295320000|2024-12-27 10:28:40|187292.3|187202.3|187294.1|187204.1|187296.3|187206.3|187292.3|187202.3|5
1735295330000|2024-12-27 10:28:50|187289.1|187199.1|187298|187208|187298|187208|187286.1|187196.1|7
1735295340000|2024-12-27 10:29:00|187303.9|187213.9|187305.1|187215.1|187305.1|187215.1|187300.4|187210.4|5
1735295350000|2024-12-27 10:29:10|187302|187212|187293.2|187203.2|187302|187212|187290.9|187200.9|10
1735295360000|2024-12-27 10:29:20|187290.9|187200.9|187288.5|187198.5|187293.2|187203.2|187288.5|187198.5|6
1735295370000|2024-12-27 10:29:30|187285.6|187195.6|187295.2|187205.2|187297.3|187207.3|187285.6|187195.6|7
1735295400000|2024-12-27 10:30:00|187297.3|187207.3|187303.5|187213.5|187304.5|187214.5|187297.3|187207.3|3
1735295410000|2024-12-27 10:30:10|187302|187212|187302|187212|187302|187212|187302|187212|1
1735295420000|2024-12-27 10:30:20|187306.5|187216.5|187298.4|187208.4|187306.5|187216.5|187297.1|187207.1|5
1735295430000|2024-12-27 10:30:30|187297.9|187207.9|187291.6|187201.6|187297.9|187207.9|187288.1|187198.1|8
1735295440000|2024-12-27 10:30:40|187286.2|187196.2|187297.9|187207.9|187298.7|187208.7|187280.9|187190.9|13
1735295460000|2024-12-27 10:31:00|187300.5|187210.5|187300.3|187210.3|187300.9|187210.9|187297.2|187207.2|8
1735295470000|2024-12-27 10:31:10|187300.6|187210.6|187304.1|187214.1|187304.1|187214.1|187300.3|187210.3|6
1735295490000|2024-12-27 10:31:30|187304.6|187214.6|187304.5|187214.5|187332.8|187242.8|187304.5|187214.5|3
1735295510000|2024-12-27 10:31:50|187299.2|187209.2|187304.6|187214.6|187304.6|187214.6|187299.2|187209.2|2
1735295530000|2024-12-27 10:32:10|187300.8|187210.8|187304.7|187214.7|187304.7|187214.7|187300.8|187210.8|2
1735295550000|2024-12-27 10:32:30|187305.2|187215.2|187304.7|187214.7|187305.2|187215.2|187304.7|187214.7|2
1735295560000|2024-12-27 10:32:40|187307.3|187217.3|187304.5|187214.5|187308.8|187218.8|187304.5|187214.5|6
1735295590000|2024-12-27 10:33:10|187301.5|187211.5|187304.9|187214.9|187304.9|187214.9|187301.5|187211.5|2
1735295600000|2024-12-27 10:33:20|187306.1|187216.1|187317.2|187227.2|187322.8|187232.8|187306.1|187216.1|8
1735295620000|2024-12-27 10:33:40|187316.4|187226.4|187308.9|187218.9|187316.4|187226.4|187307.4|187217.4|7
1735295640000|2024-12-27 10:34:00|187311.6|187221.6|187320.9|187230.9|187320.9|187230.9|187311.6|187221.6|5
1735295650000|2024-12-27 10:34:10|187415.9|187285.9|187440|187310|187440|187310|187409.2|187279.2|19
1735295660000|2024-12-27 10:34:20|187439.8|187309.8|187446.3|187316.3|187461.4|187331.4|187434.5|187304.5|18
1735295670000|2024-12-27 10:34:30|187442.3|187312.3|187457.4|187327.4|187457.6|187327.6|187442|187312|17
1735295680000|2024-12-27 10:34:40|187466.4|187336.4|187473.4|187383.4|187491.8|187385.6|187466.4|187336.4|13
1735295690000|2024-12-27 10:34:50|187475.3|187385.3|187480.5|187390.5|187486|187396|187469.6|187379.6|11
1735295700000|2024-12-27 10:35:00|187482|187392|187487.9|187397.9|187489.1|187399.1|187482|187392|12
1735295710000|2024-12-27 10:35:10|187487.6|187397.6|187486.1|187396.1|187496.2|187406.2|187486.1|187396.1|11
1735295720000|2024-12-27 10:35:20|187486.6|187396.6|187486.6|187396.6|187486.8|187396.8|187486.6|187396.6|3
1735295740000|2024-12-27 10:35:40|187486|187396|187581.3|187451.3|187581.6|187451.6|187486|187396|10
1735295750000|2024-12-27 10:35:50|187581.1|187451.1|187626.7|187496.7|187627.8|187505.9|187548.1|187451.1|21
1735295760000|2024-12-27 10:36:00|187633.1|187503.1|187612.8|187522.8|187633.1|187530.1|187577.9|187470|21
1735295770000|2024-12-27 10:36:10|187612.6|187522.6|187599.7|187509.7|187619.7|187529.7|187596.7|187506.7|24
1735295780000|2024-12-27 10:36:20|187600|187510|187591.7|187501.7|187601.7|187511.7|187583.4|187493.4|18
1735295790000|2024-12-27 10:36:30|187589.1|187499.1|187595.2|187505.2|187595.9|187505.9|187582.3|187492.3|10
1735295800000|2024-12-27 10:36:40|187594.3|187504.3|187576.3|187486.3|187594.3|187504.3|187575.6|187485.6|8
1735295810000|2024-12-27 10:36:50|187575.3|187485.3|187575.8|187485.8|187575.8|187485.8|187575.3|187485.3|3
1735295820000|2024-12-27 10:37:00|187574|187484|187577.9|187487.9|187577.9|187487.9|187574|187484|4
1735295830000|2024-12-27 10:37:10|187578.4|187488.4|187577.9|187487.9|187578.4|187488.4|187577.9|187487.9|2
1735295840000|2024-12-27 10:37:20|187588.1|187498.1|187594|187504|187594.1|187504.1|187588.1|187498.1|5
1735295850000|2024-12-27 10:37:30|187594.3|187504.3|187594.9|187504.9|187599.7|187509.7|187594|187504|6
1735295860000|2024-12-27 10:37:40|187594.6|187504.6|187604.7|187514.7|187604.7|187514.7|187592.9|187502.9|9
1735295870000|2024-12-27 10:37:50|187604.2|187514.2|187659.3|187569.3|187659.5|187569.5|187604.2|187514.2|22
1735295880000|2024-12-27 10:38:00|187660|187570|187659.3|187569.3|187660|187570|187659.3|187569.3|4
1735295890000|2024-12-27 10:38:10|187651.2|187561.2|187627.8|187537.8|187651.2|187561.2|187621|187531|9
1735295900000|2024-12-27 10:38:20|187629.3|187539.3|187629.3|187539.3|187629.3|187539.3|187629.3|187539.3|1
1735295910000|2024-12-27 10:38:30|187623.5|187533.5|187599.9|187509.9|187623.5|187533.5|187583.8|187493.8|13
1735295920000|2024-12-27 10:38:40|187600.4|187510.4|187598|187508|187600.4|187510.4|187597.5|187507.5|6
1735295930000|2024-12-27 10:38:50|187602.6|187512.6|187597.4|187507.4|187602.6|187512.6|187597.4|187507.4|3
1735295940000|2024-12-27 10:39:00|187601.9|187511.9|187573.6|187483.6|187601.9|187511.9|187573.6|187483.6|6
1735295950000|2024-12-27 10:39:10|187580.7|187490.7|187622.7|187532.7|187628.5|187538.5|187580.7|187490.7|14
1735295960000|2024-12-27 10:39:20|187628.4|187538.4|187625|187535|187628.4|187538.4|187622.8|187532.8|8
1735295970000|2024-12-27 10:39:30|187579.9|187489.9|187565|187475|187579.9|187489.9|187555.1|187465.1|12
1735295980000|2024-12-27 10:39:40|187564.7|187474.7|187576.4|187486.4|187582|187492|187556.6|187466.6|24
1735295990000|2024-12-27 10:39:50|187576.1|187486.1|187519.7|187429.7|187576.1|187486.1|187519.5|187429.5|7
1735296000000|2024-12-27 10:40:00|187519.8|187429.8|187515.3|187425.3|187519.8|187429.8|187515.1|187425.1|5
1735296010000|2024-12-27 10:40:10|187515|187425|187514.4|187424.4|187521.1|187431.1|187508.2|187418.2|8
1735296020000|2024-12-27 10:40:20|187512.4|187422.4|187511.2|187421.2|187512.4|187422.4|187510.7|187420.7|5
1735296030000|2024-12-27 10:40:30|187510.9|187420.9|187512.4|187422.4|187512.4|187422.4|187510.9|187420.9|3
1735296040000|2024-12-27 10:40:40|187509|187419|187498.8|187408.8|187509|187419|187498.8|187408.8|9
1735296050000|2024-12-27 10:40:50|187498.5|187408.5|187500.5|187410.5|187500.5|187410.5|187496|187406|8
1735296060000|2024-12-27 10:41:00|187500|187410|187501.8|187411.8|187501.8|187411.8|187500|187410|2
1735296080000|2024-12-27 10:41:20|187511.5|187421.5|187511.5|187421.5|187511.5|187421.5|187511.5|187421.5|1
1735296090000|2024-12-27 10:41:30|187511|187421|187515|187425|187515|187425|187511|187421|2
1735296100000|2024-12-27 10:41:40|187510.6|187420.6|187505.7|187415.7|187510.6|187420.6|187505.7|187415.7|3
1735296120000|2024-12-27 10:42:00|187505.4|187415.4|187505.4|187415.4|187505.4|187415.4|187505.4|187415.4|1
1735296130000|2024-12-27 10:42:10|187502.9|187412.9|187491.6|187401.6|187502.9|187412.9|187490.9|187400.9|8
1735296140000|2024-12-27 10:42:20|187485.5|187395.5|187479.9|187389.9|187485.7|187395.7|187478.4|187388.4|13
1735296150000|2024-12-27 10:42:30|187482.6|187392.6|187483.2|187393.2|187483.2|187393.2|187479.5|187389.5|12
1735296160000|2024-12-27 10:42:40|187487.9|187397.9|187485.3|187395.3|187487.9|187397.9|187484.3|187394.3|5
1735296170000|2024-12-27 10:42:50|187482.1|187392.1|187447.6|187357.6|187482.1|187392.1|187447.6|187357.6|15
1735296180000|2024-12-27 10:43:00|187451.1|187361.1|187448.9|187358.9|187454.6|187364.6|187448.9|187358.9|8
1735296190000|2024-12-27 10:43:10|187448.4|187358.4|187460.9|187370.9|187460.9|187370.9|187448.4|187358.4|15
1735296200000|2024-12-27 10:43:20|187460|187370|187458.1|187368.1|187465.2|187375.2|187457.5|187367.5|13
1735296210000|2024-12-27 10:43:30|187457.9|187367.9|187457.9|187367.9|187460.6|187370.6|187457.9|187367.9|6
1735296220000|2024-12-27 10:43:40|187457.4|187367.4|187448.1|187358.1|187457.4|187367.4|187448.1|187358.1|6
1735296230000|2024-12-27 10:43:50|187447.6|187357.6|187445.6|187355.6|187447.6|187357.6|187445.6|187355.6|5
1735296240000|2024-12-27 10:44:00|187441.1|187351.1|187457.5|187367.5|187458.2|187368.2|187441.1|187351.1|8
1735296250000|2024-12-27 10:44:10|187458.3|187368.3|187475.2|187385.2|187477.5|187387.5|187458.3|187368.3|4
1735296260000|2024-12-27 10:44:20|187475|187385|187475|187385|187475|187385|187475|187385|1
1735296280000|2024-12-27 10:44:40|187481.8|187391.8|187487.9|187397.9|187493.3|187403.3|187481.8|187391.8|8
1735296290000|2024-12-27 10:44:50|187487.7|187397.7|187483.1|187393.1|187491.4|187401.4|187483.1|187393.1|8
1735296300000|2024-12-27 10:45:00|187484.9|187394.9|187495.9|187405.9|187496.2|187406.2|187484.9|187394.9|11
1735296310000|2024-12-27 10:45:10|187492.8|187402.8|187494.9|187404.9|187494.9|187404.9|187492.8|187402.8|2
1735296320000|2024-12-27 10:45:20|187492.4|187402.4|187486.8|187396.8|187492.6|187402.6|187486.3|187396.3|11
1735296340000|2024-12-27 10:45:40|187491.8|187401.8|187486.7|187396.7|187491.8|187401.8|187486.7|187396.7|2
1735296350000|2024-12-27 10:45:50|187487.7|187397.7|187488.9|187398.9|187493|187403|187487.7|187397.7|6
1735296360000|2024-12-27 10:46:00|187486.3|187396.3|187490.1|187400.1|187492.2|187402.2|187484.6|187394.6|10
1735296370000|2024-12-27 10:46:10|187492.2|187402.2|187492.2|187402.2|187492.2|187402.2|187492.2|187402.2|1
1735296380000|2024-12-27 10:46:20|187490.1|187400.1|187505|187375|187512.9|187403.3|187485.8|187375|14
1735296390000|2024-12-27 10:46:30|187504.6|187374.6|187499.5|187369.5|187504.6|187374.6|187499.5|187369.5|8
1735296400000|2024-12-27 10:46:40|187497.3|187367.3|187503.7|187373.7|187507.1|187377.1|187492.3|187362.3|11
1735296410000|2024-12-27 10:46:50|187501.4|187371.4|187554.8|187319.9|187554.8|187371.4|187500.7|187319.9|5
1735296420000|2024-12-27 10:47:00|187552.2|187321.4|187552.2|187321.4|187552.2|187321.4|187552.2|187321.4|1
1735296430000|2024-12-27 10:47:10|187552.7|187321.9|187547.1|187343.7|187561.4|187343.7|187547.1|187321.9|3
1735296440000|2024-12-27 10:47:20|187547.5||187547.5||187547.5||187547.5||1
1735296460000|2024-12-27 10:47:40|187546.5|187345|187551.5|187342|187551.5|187345.3|187546.5|187342|3
1735296470000|2024-12-27 10:47:50|187590|187311|187502.3|187372.3|187592|187380.3|187502.3|187307|10
1735296480000|2024-12-27 10:48:00|187545.5|187415.5|187544.9|187414.9|187545.5|187415.5|187544.9|187414.9|5
1735296490000|2024-12-27 10:48:10|187545.5|187415.5|187544.9|187414.9|187545.5|187415.5|187544.9|187414.9|2
1735296500000|2024-12-27 10:48:20|187544.7|187414.7|187544.7|187414.7|187544.7|187414.7|187544.7|187414.7|1
1735296510000|2024-12-27 10:48:30|187545.9|187415.9|187597.9|187467.9|187642.8|187467.9|187545.9|187415.9|11
1735296520000|2024-12-27 10:48:40|187597.8|187467.8|187598|187468|187598.2|187468.2|187597.5|187467.5|9
1735296530000|2024-12-27 10:48:50|187634.1|187433.9|187604.1|187474.1|187647.4|187474.1|187603.1|187433.5|6
1735296540000|2024-12-27 10:49:00|187604.2|187474.2|187621.5|187491.5|187625.1|187495.1|187594.8|187464.8|19
1735296550000|2024-12-27 10:49:10|187622|187492|187617.6|187487.6|187624.5|187494.5|187617.1|187487.1|16
1735296560000|2024-12-27 10:49:20|187617.1|187487.1|187601.5|187471.5|187617.6|187487.6|187600.8|187470.8|17
1735296570000|2024-12-27 10:49:30|187600.8|187470.8|187599|187469|187600.8|187470.8|187594.6|187464.6|9
1735296580000|2024-12-27 10:49:40|187593.6|187463.6|187594.4|187464.4|187594.4|187464.4|187593.6|187463.6|2
1735296590000|2024-12-27 10:49:50|187600.2|187470.2|187621.7|187491.7|187624.1|187494.1|187600.2|187470.2|15
1735296600000|2024-12-27 10:50:00|187621.9|187491.9|187627.5|187497.5|187632|187502|187621.9|187491.9|4
1735296610000|2024-12-27 10:50:10|187626.8|187496.8|187611.4|187481.4|187626.8|187496.8|187611.4|187481.4|4
1735296620000|2024-12-27 10:50:20|187621.6|187491.6|187619.4|187489.4|187628|187498|187604.4|187474.4|26
1735296630000|2024-12-27 10:50:30|187611.9|187481.9|187604|187474|187611.9|187481.9|187603.3|187473.3|16
1735296640000|2024-12-27 10:50:40|187603.9|187473.9|187601.8|187471.8|187603.9|187473.9|187601.8|187471.8|4
1735296650000|2024-12-27 10:50:50|187596.1|187466.1|187573.8|187483.8|187596.1|187484.1|187573.8|187463.8|8
1735296660000|2024-12-27 10:51:00|187576.4|187486.4|187574.4|187484.4|187579.5|187489.5|187573.3|187483.3|8
1735296670000|2024-12-27 10:51:10|187576.4|187486.4|187573.1|187483.1|187578.9|187488.9|187573.1|187483.1|7
1735296680000|2024-12-27 10:51:20|187572.9|187482.9|187552.9|187462.9|187575|187485|187522.3|187432.3|19
1735296690000|2024-12-27 10:51:30|187552.4|187462.4|187550.5|187460.5|187553.1|187463.1|187542.2|187452.2|19
1735296700000|2024-12-27 10:51:40|187545|187455|187544.6|187454.6|187557|187467|187539.3|187449.3|20
1735296710000|2024-12-27 10:51:50|187544.3|187454.3|187533.7|187443.7|187552|187462|187528.6|187438.6|14
1735296720000|2024-12-27 10:52:00|187530.5|187440.5|187526.4|187436.4|187534.8|187444.8|187526.4|187436.4|21
1735296730000|2024-12-27 10:52:10|187522.4|187432.4|187528.7|187438.7|187529.3|187439.3|187519.9|187429.9|17
1735296740000|2024-12-27 10:52:20|187525.1|187435.1|187529.9|187439.9|187529.9|187439.9|187525.1|187435.1|4
1735296750000|2024-12-27 10:52:30|187525.6|187435.6|187529.6|187439.6|187529.6|187439.6|187493.5|187403.5|22
1735296760000|2024-12-27 10:52:40|187529.1|187439.1|187527.3|187437.3|187535.1|187445.1|187521.6|187431.6|12
1735296770000|2024-12-27 10:52:50|187524.4|187434.4|187522.3|187432.3|187525.2|187435.2|187521.2|187431.2|11
1735296780000|2024-12-27 10:53:00|187523|187433|187523.1|187433.1|187523.1|187433.1|187519.5|187429.5|5
1735296790000|2024-12-27 10:53:10|187522|187432|187522|187432|187522|187432|187522|187432|1
1735296800000|2024-12-27 10:53:20|187524.3|187434.3|187524.3|187434.3|187524.3|187434.3|187524.3|187434.3|1
1735296810000|2024-12-27 10:53:30|187520.5|187430.5|187527.2|187437.2|187527.2|187437.2|187517.8|187427.8|13
1735296820000|2024-12-27 10:53:40|187526.9|187436.9|187517.6|187427.6|187527.3|187437.3|187516.9|187426.9|10
1735296830000|2024-12-27 10:53:50|187517.8|187427.8|187504.1|187414.1|187517.8|187427.8|187498.1|187408.1|9
1735296840000|2024-12-27 10:54:00|187505.1|187415.1|187487|187397|187505.1|187415.1|187480.7|187390.7|17
1735296850000|2024-12-27 10:54:10|187488|187398|187486.2|187396.2|187488|187398|187486.2|187396.2|4
1735296860000|2024-12-27 10:54:20|187485.2|187395.2|187501.8|187411.8|187502.3|187412.3|187485.2|187395.2|8
1735296870000|2024-12-27 10:54:30|187502.3|187412.3|187499.7|187409.7|187510.1|187420.1|187488.9|187398.9|6
1735296880000|2024-12-27 10:54:40|187495.9|187405.9|187495.1|187405.1|187495.9|187405.9|187491.4|187401.4|5
1735296890000|2024-12-27 10:54:50|187496.8|187406.8|187496.1|187406.1|187496.8|187406.8|187484.3|187394.3|4
1735296900000|2024-12-27 10:55:00|187499.7|187409.7|187533.2|187443.2|187534|187444|187499.7|187409.7|20
1735296910000|2024-12-27 10:55:10|187532.7|187442.7|187531.2|187441.2|187534.7|187444.7|187504.1|187414.1|17
1735296920000|2024-12-27 10:55:20|187528.2|187438.2|187511.7|187421.7|187530.2|187440.2|187507|187417|21
1735296930000|2024-12-27 10:55:30|187511.5|187421.5|187515|187425|187519.8|187429.8|187508.2|187418.2|11
1735296940000|2024-12-27 10:55:40|187515.3|187425.3|187513.1|187423.1|187517.6|187427.6|187509.2|187419.2|7
1735296950000|2024-12-27 10:55:50|187516.8|187426.8|187513.1|187423.1|187516.8|187426.8|187509.5|187419.5|9
1735296960000|2024-12-27 10:56:00|187512.1|187422.1|187506.5|187416.5|187512.1|187422.1|187502.1|187412.1|10
1735296970000|2024-12-27 10:56:10|187501|187411|187495.1|187405.1|187501|187411|187488.2|187398.2|13
1735296980000|2024-12-27 10:56:20|187491.3|187401.3|187490.6|187400.6|187497.5|187407.5|187487.9|187397.9|13
1735296990000|2024-12-27 10:56:30|187490.8|187400.8|187498.2|187408.2|187501.5|187411.5|187489.8|187399.8|14
1735297000000|2024-12-27 10:56:40|187496.7|187406.7|187514.5|187424.5|187515.5|187425.5|187496.2|187406.2|13
1735297010000|2024-12-27 10:56:50|187514.8|187424.8|187487.7|187397.7|187514.8|187424.8|187487.7|187397.7|20
1735297020000|2024-12-27 10:57:00|187487.9|187397.9|187487.4|187397.4|187487.9|187397.9|187487.4|187397.4|2
1735297040000|2024-12-27 10:57:20|187486.4|187396.4|187479.6|187389.6|187486.4|187396.4|187478.2|187388.2|7
1735297050000|2024-12-27 10:57:30|187478.7|187388.7|187482.7|187392.7|187482.7|187392.7|187478.7|187388.7|4
1735297060000|2024-12-27 10:57:40|187483|187393|187484|187394|187484|187394|187483|187393|4
1735297070000|2024-12-27 10:57:50|187484.1|187394.1|187484.1|187394.1|187484.1|187394.1|187484.1|187394.1|1
1735297080000|2024-12-27 10:58:00|187479.3|187389.3|187480|187390|187480|187390|187479.3|187389.3|2
1735297090000|2024-12-27 10:58:10|187479.8|187389.8|187484.3|187394.3|187484.3|187394.3|187479.5|187389.5|4
1735297100000|2024-12-27 10:58:20|187483.3|187393.3|187484.6|187394.6|187484.6|187394.6|187483.3|187393.3|5
1735297110000|2024-12-27 10:58:30|187484.1|187394.1|187484.1|187394.1|187484.1|187394.1|187484.1|187394.1|1
1735297120000|2024-12-27 10:58:40|187483.8|187393.8|187500.3|187370.3|187504.5|187394.1|187483.8|187370.3|4
1735297130000|2024-12-27 10:58:50|187499.6|187369.6|187485.9|187395.9|187499.6|187395.9|187479.8|187369.6|4
1735297140000|2024-12-27 10:59:00|187485.7|187395.7|187483.7|187393.7|187485.7|187395.7|187483.7|187393.7|5
1735297150000|2024-12-27 10:59:10|187478.5|187388.5|187485.1|187395.1|187485.1|187395.1|187477.6|187387.6|4
1735297160000|2024-12-27 10:59:20|187484.6|187394.6|187487.5|187397.5|187487.5|187397.5|187484.1|187394.1|6
1735297170000|2024-12-27 10:59:30|187488.3|187398.3|187486.5|187396.5|187489.3|187399.3|187486.5|187396.5|6
1735297180000|2024-12-27 10:59:40|187486.8|187396.8|187489.2|187399.2|187493.9|187403.9|187486.5|187396.5|6
1735297190000|2024-12-27 10:59:50|187488.4|187398.4|187487.1|187397.1|187489.4|187399.4|187487.1|187397.1|9
1735297200000|2024-12-27 11:00:00|187482.5|187392.5|187488.6|187398.6|187488.6|187398.6|187481.7|187391.7|12
1735297210000|2024-12-27 11:00:10|187488.9|187398.9|187488.4|187398.4|187488.9|187398.9|187488.4|187398.4|2
1735297220000|2024-12-27 11:00:20|187486.9|187396.9|187486.9|187396.9|187486.9|187396.9|187486.9|187396.9|1
1735297230000|2024-12-27 11:00:30|187487.1|187397.1|187491.5|187401.5|187491.5|187401.5|187487.1|187397.1|8
1735297240000|2024-12-27 11:00:40|187489.5|187399.5|187491.2|187401.2|187491.2|187401.2|187483.8|187393.8|10
1735297250000|2024-12-27 11:00:50|187492.8|187402.8|187621.3|187491.3|187644.4|187514.4|187490.5|187400.5|12
1735297260000|2024-12-27 11:01:00|187624.8|187494.8|187643|187513|187647.3|187517.3|187624.8|187494.8|32
1735297270000|2024-12-27 11:01:10|187642|187512|187626.1|187536.1|187644|187540.5|187622.8|187512|24
1735297280000|2024-12-27 11:01:20|187625.6|187535.6|187625.3|187535.3|187630.7|187540.7|187620.3|187530.3|15
1735297290000|2024-12-27 11:01:30|187644|187554|187636.3|187546.3|187644|187554|187636.3|187546.3|4
1735297310000|2024-12-27 11:01:50|187636.5|187546.5|187636.5|187546.5|187636.5|187546.5|187636.5|187546.5|1
1735297320000|2024-12-27 11:02:00|187631.6|187541.6|187610.2|187520.2|187631.6|187541.6|187610.2|187520.2|7
1735297330000|2024-12-27 11:02:10|187609.7|187519.7|187611.3|187521.3|187615.3|187525.3|187609.2|187519.2|4
1735297340000|2024-12-27 11:02:20|187611.6|187521.6|187613.8|187523.8|187613.8|187523.8|187611.6|187521.6|6
1735297350000|2024-12-27 11:02:30|187623.1|187533.1|187623.6|187533.6|187623.6|187533.6|187621.3|187531.3|3
1735297360000|2024-12-27 11:02:40|187619.3|187529.3|187616.7|187526.7|187621.6|187531.6|187601.2|187511.2|14
1735297370000|2024-12-27 11:02:50|187614.9|187524.9|187635.1|187505.1|187635.9|187528.4|187614.9|187503.9|10
1735297380000|2024-12-27 11:03:00|187645.4|187515.4|187594.3|187464.3|187645.4|187515.4|187593.5|187463.5|10
1735297390000|2024-12-27 11:03:10|187594.5|187464.5|187594.8|187464.8|187594.8|187464.8|187594.2|187464.2|7
1735297400000|2024-12-27 11:03:20|187595.8|187465.8|187598.4|187468.4|187603.5|187473.5|187591.7|187461.7|6
1735297410000|2024-12-27 11:03:30|187592.1|187462.1|187542.9|187412.9|187592.1|187462.1|187533.7|187403.7|13
1735297420000|2024-12-27 11:03:40|187543.4|187413.4|187544.7|187414.7|187550.4|187420.4|187540.4|187410.4|22
1735297430000|2024-12-27 11:03:50|187544.9|187414.9|187550.1|187420.1|187550.1|187420.1|187541.4|187411.4|11
1735297440000|2024-12-27 11:04:00|187553.3|187423.3|187546.5|187416.5|187555.5|187425.5|187543|187413|7
1735297450000|2024-12-27 11:04:10|187546.7|187416.7|187546.6|187416.6|187550.6|187420.6|187545.2|187415.2|9
1735297460000|2024-12-27 11:04:20|187546.2|187416.2|187579.8|187449.8|187588.1|187458.1|187545.7|187415.7|16
1735297470000|2024-12-27 11:04:30|187580.2|187450.2|187599.1|187469.1|187599.1|187469.1|187580.2|187450.2|5
1735297480000|2024-12-27 11:04:40|187586.7|187456.7|187597.5|187467.5|187597.5|187467.5|187585.6|187455.6|6
1735297490000|2024-12-27 11:04:50|187592.1|187462.1|187581.6|187451.6|187592.1|187462.1|187581.6|187451.6|3
1735297500000|2024-12-27 11:05:00|187581.5|187451.5|187550.4|187420.4|187581.5|187451.5|187548.5|187418.5|13
1735297510000|2024-12-27 11:05:10|187549|187419|187538.7|187408.7|187555.3|187425.3|187527.7|187397.7|19
1735297520000|2024-12-27 11:05:20|187538.9|187408.9|187537.9|187407.9|187543.4|187413.4|187537.9|187407.9|4
1735297530000|2024-12-27 11:05:30|187538.1|187408.1|187531.7|187401.7|187538.1|187408.1|187531.2|187401.2|3
1735297540000|2024-12-27 11:05:40|187533.4|187403.4|187539.6|187409.6|187539.6|187409.6|187532.7|187402.7|8
1735297550000|2024-12-27 11:05:50|187539.9|187409.9|187549.5|187419.5|187557.6|187427.6|187539.3|187409.3|9
1735297560000|2024-12-27 11:06:00|187549.8|187419.8|187550.1|187420.1|187551.7|187421.7|187549.7|187419.7|7
1735297570000|2024-12-27 11:06:10|187551.3|187421.3|187553.1|187423.1|187562.8|187432.8|187551|187421|11
1735297580000|2024-12-27 11:06:20|187556.5|187426.5|187562.7|187432.7|187562.7|187432.7|187556.5|187426.5|3
1735297590000|2024-12-27 11:06:30|187564.4|187434.4|187573.3|187443.3|187573.3|187443.3|187564.4|187434.4|6
1735297600000|2024-12-27 11:06:40|187579.3|187449.3|187599.4|187469.4|187599.4|187469.4|187579.3|187449.3|6
1735297610000|2024-12-27 11:06:50|187597.7|187467.7|187598.4|187468.4|187598.4|187468.4|187597.7|187467.7|3
1735297620000|2024-12-27 11:07:00|187598.6|187468.6|187566.7|187436.7|187598.8|187468.8|187559|187429|19
1735297630000|2024-12-27 11:07:10|187568.5|187438.5|187572.9|187442.9|187574.2|187444.2|187563.8|187433.8|16
1735297640000|2024-12-27 11:07:20|187572|187442|187566.6|187436.6|187574.3|187444.3|187566.1|187436.1|8
1735297650000|2024-12-27 11:07:30|187566|187436|187573|187443|187574.2|187444.2|187566|187436|10
1735297660000|2024-12-27 11:07:40|187573.2|187443.2|187572.7|187442.7|187574.2|187444.2|187572.5|187442.5|6
1735297670000|2024-12-27 11:07:50|187570.5|187440.5|187567.9|187437.9|187570.5|187440.5|187563.9|187433.9|9
1735297680000|2024-12-27 11:08:00|187552.2|187422.2|187539.9|187449.9|187559.9|187450.4|187535.6|187422.2|13
1735297690000|2024-12-27 11:08:10|187541.6|187451.6|187554.3|187464.3|187554.6|187464.6|187539.8|187449.8|11
1735297700000|2024-12-27 11:08:20|187553.3|187463.3|187553.8|187463.8|187554.8|187464.8|187553.3|187463.3|5
1735297710000|2024-12-27 11:08:30|187553.5|187463.5|187519.5|187429.5|187570.8|187463.5|187519.5|187418.2|8
1735297720000|2024-12-27 11:08:40|187520.5|187430.5|187540.8|187450.8|187544.4|187454.4|187495.9|187405.9|9
1735297730000|2024-12-27 11:08:50|187569|187479|187569.4|187479.4|187573.8|187483.8|187569|187479|6
1735297740000|2024-12-27 11:09:00|187570.1|187480.1|187569.9|187479.9|187570.1|187480.1|187569.9|187479.9|2
1735297750000|2024-12-27 11:09:10|187569.4|187479.4|187575.5|187485.5|187580.3|187490.3|187569.4|187479.4|4
1735297760000|2024-12-27 11:09:20|187574.7|187484.7|187573.5|187483.5|187575|187485|187573.5|187483.5|6
1735297770000|2024-12-27 11:09:30|187577.1|187487.1|187578.7|187488.7|187584.5|187494.5|187577.1|187487.1|4
1735297780000|2024-12-27 11:09:40|187579.7|187489.7|187578.5|187488.5|187579.7|187489.7|187577.7|187487.7|5
1735297790000|2024-12-27 11:09:50|187579.7|187489.7|187578.5|187488.5|187579.7|187489.7|187578.5|187488.5|2
1735297800000|2024-12-27 11:10:00|187582.1|187492.1|187579.2|187489.2|187582.9|187492.9|187578.4|187488.4|5
1735297810000|2024-12-27 11:10:10|187580.4|187490.4|187591.7|187501.7|187591.7|187501.7|187580.4|187490.4|5
1735297820000|2024-12-27 11:10:20|187592.9|187502.9|187579.1|187489.1|187592.9|187502.9|187579.1|187489.1|4
1735297830000|2024-12-27 11:10:30|187578.3|187488.3|187574.6|187484.6|187579.7|187489.7|187574.6|187484.6|4
1735297840000|2024-12-27 11:10:40|187576.1|187486.1|187579.1|187489.1|187579.1|187489.1|187576.1|187486.1|3
1735297850000|2024-12-27 11:10:50|187578.6|187488.6|187578.7|187488.7|187581.9|187491.9|187575.5|187485.5|7
1735297860000|2024-12-27 11:11:00|187578.9|187488.9|187593.3|187503.3|187598|187508|187578.9|187488.9|11
1735297870000|2024-12-27 11:11:10|187594|187504|187589.5|187499.5|187594|187504|187589.5|187499.5|3
1735297880000|2024-12-27 11:11:20|187579.9|187489.9|187580.3|187490.3|187599.4|187509.4|187571.9|187481.9|19
1735297910000|2024-12-27 11:11:50|187581.6|187491.6|187618.9|187528.9|187620|187530|187581.6|187491.6|19
1735297920000|2024-12-27 11:12:00|187615|187525|187626.8|187536.8|187628.8|187538.8|187614.5|187524.5|21
1735297930000|2024-12-27 11:12:10|187622.8|187532.8|187621.4|187531.4|187623.6|187533.6|187620.6|187530.6|6
1735297940000|2024-12-27 11:12:20|187623.4|187533.4|187625.4|187535.4|187627.1|187537.1|187622.3|187532.3|11
1735297950000|2024-12-27 11:12:30|187625.1|187535.1|187625.1|187535.1|187625.1|187535.1|187625.1|187535.1|1
1735297960000|2024-12-27 11:12:40|187627.1|187537.1|187621.2|187531.2|187630.9|187540.9|187621|187531|9
1735297970000|2024-12-27 11:12:50|187621.9|187531.9|187627.5|187537.5|187627.5|187537.5|187590.2|187500.2|12
1735297980000|2024-12-27 11:13:00|187627.2|187537.2|187628.5|187538.5|187629|187539|187627.2|187537.2|4
1735297990000|2024-12-27 11:13:10|187627|187537|187735.5|187645.5|187735.8|187645.8|187627|187537|30
1735298000000|2024-12-27 11:13:20|187732.6|187642.6|187721.6|187631.6|187749.2|187642.6|187721.6|187608.5|24
1735298010000|2024-12-27 11:13:30|187717.8|187627.8|187730.1|187640.1|187732.4|187642.4|187717.8|187627.8|15
1735298020000|2024-12-27 11:13:40|187725.2|187635.2|187731.7|187641.7|187731.7|187641.7|187725.2|187635.2|10
1735298030000|2024-12-27 11:13:50|187733.7|187643.7|187723.6|187633.6|187734.7|187644.7|187722.6|187632.6|6
1735298040000|2024-12-27 11:14:00|187728.3|187638.3|187710.4|187580.4|187732.3|187642.3|187692.1|187580.4|7
1735298050000|2024-12-27 11:14:10|187710.1|187580.1|187704|187574|187710.1|187580.1|187703|187573|4
1735298060000|2024-12-27 11:14:20|187683.7|187593.7|187683.7|187593.7|187683.7|187593.7|187683.7|187593.7|1
1735298070000|2024-12-27 11:14:30|187683.3|187593.3|187681.7|187591.7|187683.3|187593.3|187681.7|187591.7|3
1735298080000|2024-12-27 11:14:40|187683.5|187593.5|187683.5|187593.5|187683.5|187593.5|187683.5|187593.5|1
1735298090000|2024-12-27 11:14:50|187684|187594|187683.5|187593.5|187684|187594|187683.5|187593.5|2
1735298100000|2024-12-27 11:15:00|187686.5|187596.5|187685.9|187595.9|187686.5|187596.5|187683.2|187593.2|5
1735298110000|2024-12-27 11:15:10|187684.4|187594.4|187686.4|187596.4|187686.4|187596.4|187684.4|187594.4|2
1735298130000|2024-12-27 11:15:30|187683.5|187593.5|187683.3|187593.3|187683.5|187593.5|187682.3|187592.3|3
1735298140000|2024-12-27 11:15:40|187682.3|187592.3|187681|187591|187682.3|187592.3|187680.5|187590.5|6
1735298150000|2024-12-27 11:15:50|187681.5|187591.5|187647.1|187557.1|187682.3|187592.3|187647.1|187557.1|4
1735298160000|2024-12-27 11:16:00|187629.6|187539.6|187644.1|187554.1|187652.1|187562.1|187609.8|187519.8|31
1735298170000|2024-12-27 11:16:10|187645.6|187555.6|187656.9|187566.9|187656.9|187566.9|187645.6|187555.6|11
1735298180000|2024-12-27 11:16:20|187657.2|187567.2|187657.5|187567.5|187657.5|187567.5|187657.2|187567.2|2
1735298190000|2024-12-27 11:16:30|187658.2|187568.2|187650.5|187560.5|187661|187571|187642.7|187552.7|14
1735298200000|2024-12-27 11:16:40|187655.4|187565.4|187641.9|187551.9|187657.9|187567.9|187636.6|187546.6|21
1735298210000|2024-12-27 11:16:50|187635.5|187545.5|187632.8|187542.8|187635.5|187545.5|187632.7|187542.7|11
1735298220000|2024-12-27 11:17:00|187633.8|187543.8|187616.3|187526.3|187633.8|187543.8|187610.3|187520.3|11
1735298230000|2024-12-27 11:17:10|187627.2|187537.2|187630.8|187540.8|187630.8|187540.8|187627.2|187537.2|5
1735298240000|2024-12-27 11:17:20|187625.9|187535.9|187597.2|187507.2|187629.1|187539.1|187595.4|187505.4|18
1735298250000|2024-12-27 11:17:30|187595.9|187505.9|187630|187540|187632.3|187542.3|187595.7|187505.7|22
1735298260000|2024-12-27 11:17:40|187634.1|187544.1|187630.5|187540.5|187634.1|187544.1|187630.5|187540.5|6
1735298270000|2024-12-27 11:17:50|187630.2|187540.2|187604.5|187514.5|187631.5|187541.5|187600.8|187510.8|7
1735298280000|2024-12-27 11:18:00|187590.6|187500.6|187583.8|187493.8|187590.6|187500.6|187583.6|187493.6|7
1735298300000|2024-12-27 11:18:20|187590.7|187500.7|187584|187494|187590.7|187500.7|187584|187494|2
1735298310000|2024-12-27 11:18:30|187583.7|187493.7|187580.6|187490.6|187584|187494|187580.6|187490.6|4
1735298320000|2024-12-27 11:18:40|187580.1|187490.1|187579.4|187489.4|187580.1|187490.1|187579.4|187489.4|3
1735298330000|2024-12-27 11:18:50|187580.6|187490.6|187555.7|187465.7|187582.4|187492.4|187554.7|187464.7|16
1735298340000|2024-12-27 11:19:00|187557.5|187467.5|187557.7|187467.7|187557.7|187467.7|187556.2|187466.2|8
1735298350000|2024-12-27 11:19:10|187558.7|187468.7|187557.3|187467.3|187558.7|187468.7|187557.3|187467.3|2
1735298360000|2024-12-27 11:19:20|187561.3|187471.3|187563.1|187473.1|187563.1|187473.1|187560.8|187470.8|4
1735298370000|2024-12-27 11:19:30|187562.6|187472.6|187561.6|187471.6|187562.6|187472.6|187561.6|187471.6|2
1735298380000|2024-12-27 11:19:40|187565.8|187475.8|187551.2|187461.2|187565.8|187475.8|187545.4|187455.4|4
1735298390000|2024-12-27 11:19:50|187546.9|187456.9|187513.4|187423.4|187546.9|187456.9|187508.3|187418.3|7
1735298400000|2024-12-27 11:20:00|187540.3|187450.3|187561.6|187471.6|187561.8|187471.8|187531.8|187441.8|11
1735298410000|2024-12-27 11:20:10|187565.6|187475.6|187565.6|187475.6|187565.6|187475.6|187565.6|187475.6|1
1735298420000|2024-12-27 11:20:20|187566.7|187476.7|187567.2|187477.2|187567.4|187477.4|187564.3|187474.3|4
1735298430000|2024-12-27 11:20:30|187565|187475|187565|187475|187565|187475|187565|187475|1
1735298440000|2024-12-27 11:20:40|187566.8|187476.8|187566.5|187476.5|187566.8|187476.8|187564.3|187474.3|3
1735298450000|2024-12-27 11:20:50|187566.7|187476.7|187566.6|187476.6|187566.7|187476.7|187562.8|187472.8|3
1735298470000|2024-12-27 11:21:10|187563.4|187473.4|187567.3|187477.3|187567.3|187477.3|187563.4|187473.4|2
1735298480000|2024-12-27 11:21:20|187566.1|187476.1|187565.5|187475.5|187566.1|187476.1|187563.9|187473.9|11
1735298490000|2024-12-27 11:21:30|187565|187475|187570.1|187480.1|187570.1|187480.1|187564.4|187474.4|9
1735298500000|2024-12-27 11:21:40|187566.2|187476.2|187564.4|187474.4|187569.1|187479.1|187563.9|187473.9|7
1735298510000|2024-12-27 11:21:50|187565.5|187475.5|187565.5|187475.5|187565.5|187475.5|187565.5|187475.5|1
1735298520000|2024-12-27 11:22:00|187566.4|187476.4|187570.1|187480.1|187570.1|187480.1|187565.9|187475.9|3
1735298530000|2024-12-27 11:22:10|187566.9|187476.9|187531.6|187441.6|187566.9|187476.9|187515.1|187425.1|11
1735298540000|2024-12-27 11:22:20|187520.3|187430.3|187513.5|187423.5|187520.3|187430.3|187509.1|187419.1|15
1735298550000|2024-12-27 11:22:30|187513.7|187423.7|187509.4|187419.4|187514.8|187424.8|187504.3|187414.3|8
1735298560000|2024-12-27 11:22:40|187509.8|187419.8|187508.5|187418.5|187509.8|187419.8|187499.6|187409.6|6
1735298570000|2024-12-27 11:22:50|187507.5|187417.5|187503.3|187413.3|187507.5|187417.5|187503.3|187413.3|2
1735298580000|2024-12-27 11:23:00|187503.7|187413.7|187502.5|187412.5|187503.7|187413.7|187502.3|187412.3|7
1735298590000|2024-12-27 11:23:10|187503.5|187413.5|187502.7|187412.7|187507.3|187417.3|187502.7|187412.7|5
1735298600000|2024-12-27 11:23:20|187501.7|187411.7|187491.2|187401.2|187501.7|187411.7|187491.2|187401.2|3
1735298610000|2024-12-27 11:23:30|187491|187401|187497.5|187407.5|187497.5|187407.5|187491|187401|6
1735298620000|2024-12-27 11:23:40|187497.9|187407.9|187492.3|187402.3|187502.4|187412.4|187492|187402|8
1735298630000|2024-12-27 11:23:50|187492.8|187402.8|187495.3|187365.3|187495.9|187403.5|187471.3|187364.9|9
1735298640000|2024-12-27 11:24:00|187495.8|187365.8|187494.6|187364.6|187496.3|187366.3|187494.1|187364.1|11
1735298650000|2024-12-27 11:24:10|187494.7|187364.7|187507.6|187377.6|187507.6|187377.6|187494.6|187364.6|10
1735298660000|2024-12-27 11:24:20|187507.9|187377.9|187511.7|187381.7|187511.9|187381.9|187506.7|187376.7|5
1735298670000|2024-12-27 11:24:30|187511.3|187381.3|187455.3|187365.3|187511.4|187381.4|187454.8|187349.4|10
1735298680000|2024-12-27 11:24:40|187455|187365|187461.3|187371.3|187481.7|187391.7|187455|187365|17
1735298690000|2024-12-27 11:24:50|187459.8|187369.8|187493.2|187363.2|187493.2|187369.8|187459.8|187358.5|11
1735298700000|2024-12-27 11:25:00|187492.7|187362.7|187495|187365|187495|187365|187488.5|187358.5|13
1735298710000|2024-12-27 11:25:10|187495.2|187365.2|187488.2|187358.2|187495.2|187365.2|187487.2|187357.2|4
1735298720000|2024-12-27 11:25:20|187488.4|187358.4|187510.2|187380.2|187513|187383|187488.4|187358.4|11
1735298730000|2024-12-27 11:25:30|187510.1|187380.1|187495|187405|187519.4|187405|187491.3|187379.6|10
1735298740000|2024-12-27 11:25:40|187491.1|187401.1|187493.3|187403.3|187493.8|187403.8|187491.1|187401.1|5
1735298750000|2024-12-27 11:25:50|187494.1|187404.1|187472|187382|187494.1|187404.1|187469.4|187379.4|11
1735298760000|2024-12-27 11:26:00|187475.6|187385.6|187499.8|187409.8|187509.6|187419.6|187473.2|187383.2|16
1735298770000|2024-12-27 11:26:10|187501.1|187411.1|187483.8|187393.8|187506.5|187416.5|187483.8|187393.8|13
1735298780000|2024-12-27 11:26:20|187482.6|187392.6|187485.1|187395.1|187485.1|187395.1|187482.6|187392.6|4
1735298790000|2024-12-27 11:26:30|187484.3|187394.3|187491.7|187361.7|187491.7|187395.3|187482.1|187361.7|12
1735298800000|2024-12-27 11:26:40|187497|187367|187413.9|187323.9|187500.1|187370.1|187413.9|187323.9|19
1735298810000|2024-12-27 11:26:50|187413.2|187323.2|187411.3|187321.3|187417.8|187327.8|187408.2|187318.2|11
1735298820000|2024-12-27 11:27:00|187403.7|187313.7|187408.4|187318.4|187408.4|187318.4|187403.2|187313.2|11
1735298830000|2024-12-27 11:27:10|187408.6|187318.6|187412|187322|187412|187322|187405.6|187315.6|9
1735298840000|2024-12-27 11:27:20|187408.7|187318.7|187410.9|187320.9|187415.4|187325.4|187407.3|187317.3|9
1735298850000|2024-12-27 11:27:30|187414.6|187324.6|187418.1|187328.1|187421.8|187331.8|187412.6|187322.6|7
1735298860000|2024-12-27 11:27:40|187418.6|187328.6|187416|187326|187420.1|187330.1|187412.2|187322.2|14
1735298870000|2024-12-27 11:27:50|187417.6|187327.6|187419.5|187329.5|187419.5|187329.5|187417.6|187327.6|2
1735298880000|2024-12-27 11:28:00|187421.6|187331.6|187412.3|187322.3|187422.2|187332.2|187412.3|187322.3|3
1735298890000|2024-12-27 11:28:10|187409.8|187319.8|187404.9|187314.9|187411.6|187321.6|187404.9|187314.9|10
1735298900000|2024-12-27 11:28:20|187408.6|187318.6|187415.5|187325.5|187422.1|187332.1|187408.6|187318.6|9
1735298910000|2024-12-27 11:28:30|187416.7|187326.7|187420|187330|187420|187330|187415.7|187325.7|9
1735298920000|2024-12-27 11:28:40|187419.7|187329.7|187403.7|187313.7|187420|187330|187370.7|187280.7|17
1735298930000|2024-12-27 11:28:50|187404.9|187314.9|187404.9|187314.9|187404.9|187314.9|187404.9|187314.9|1
1735298940000|2024-12-27 11:29:00|187405.2|187315.2|187412.5|187322.5|187416.6|187326.6|187405.2|187315.2|14
1735298950000|2024-12-27 11:29:10|187412.8|187322.8|187435.7|187305.7|187435.7|187327.5|187366.3|187276.3|12
1735298960000|2024-12-27 11:29:20|187436.9|187306.9|187473.9|187383.9|187477|187387|187436.9|187306.9|18
1735298970000|2024-12-27 11:29:30|187473.8|187383.8|187484.4|187394.4|187484.4|187394.4|187473.6|187383.6|8
1735298980000|2024-12-27 11:29:40|187475.2|187385.2|187481.1|187391.1|187487.5|187397.5|187445.6|187355.6|11
1735298990000|2024-12-27 11:29:50|187481.3|187391.3|187486.3|187396.3|187489|187399|187481.3|187391.3|11
1735299000000|2024-12-27 11:30:00|187488.5|187398.5|187491.1|187401.1|187503.1|187413.1|187486|187396|14
1735299010000|2024-12-27 11:30:10|187498|187408|187499.1|187409.1|187503.9|187413.9|187498|187408|4
1735299020000|2024-12-27 11:30:20|187498.8|187408.8|187491.8|187401.8|187498.8|187408.8|187491|187401|5
1735299030000|2024-12-27 11:30:30|187489.8|187399.8|187489.8|187399.8|187489.8|187399.8|187489.8|187399.8|1
1735299040000|2024-12-27 11:30:40|187494.3|187404.3|187493.6|187403.6|187497.3|187407.3|187492.7|187402.7|5
1735299050000|2024-12-27 11:30:50|187491.1|187401.1|187493.4|187403.4|187493.4|187403.4|187487.7|187397.7|9
1735299060000|2024-12-27 11:31:00|187494.6|187404.6|187448.9|187358.9|187494.6|187404.6|187448.8|187358.8|9
1735299070000|2024-12-27 11:31:10|187448.8|187358.8|187449.1|187359.1|187449.6|187359.6|187448.8|187358.8|4
1735299080000|2024-12-27 11:31:20|187448.9|187358.9|187487.9|187397.9|187492.2|187402.2|187448.9|187358.9|14
1735299090000|2024-12-27 11:31:30|187487.6|187397.6|187447.2|187357.2|187488.1|187398.1|187447.2|187357.2|8
1735299100000|2024-12-27 11:31:40|187446.9|187356.9|187442.4|187352.4|187446.9|187356.9|187441.1|187351.1|9
1735299110000|2024-12-27 11:31:50|187441.1|187351.1|187442.1|187352.1|187443.1|187353.1|187441.1|187351.1|6
1735299120000|2024-12-27 11:32:00|187443.6|187353.6|187442.1|187352.1|187443.6|187353.6|187441.1|187351.1|7
1735299130000|2024-12-27 11:32:10|187441.1|187351.1|187470.1|187380.1|187470.1|187380.1|187441|187351|6
1735299140000|2024-12-27 11:32:20|187488.3|187398.3|187490.4|187400.4|187494.3|187404.3|187488.3|187398.3|9
1735299150000|2024-12-27 11:32:30|187491.3|187401.3|187495.9|187405.9|187500.1|187410.1|187490.3|187400.3|7
1735299160000|2024-12-27 11:32:40|187497.1|187407.1|187497.9|187407.9|187499.6|187409.6|187497.1|187407.1|5
1735299170000|2024-12-27 11:32:50|187503.7|187413.7|187501.3|187411.3|187503.7|187413.7|187499|187409|10
1735299180000|2024-12-27 11:33:00|187506.3|187416.3|187508.9|187418.9|187509.4|187419.4|187506.3|187416.3|4
1735299190000|2024-12-27 11:33:10|187509.2|187419.2|187503.8|187413.8|187509.2|187419.2|187503.8|187413.8|3
1735299200000|2024-12-27 11:33:20|187503.3|187413.3|187492.6|187402.6|187503.3|187413.3|187492.6|187402.6|6
1735299210000|2024-12-27 11:33:30|187494.1|187404.1|187497.5|187407.5|187499.5|187409.5|187494.1|187404.1|11
1735299220000|2024-12-27 11:33:40|187499.8|187409.8|187501.1|187411.1|187501.1|187411.1|187499.8|187409.8|2
1735299230000|2024-12-27 11:33:50|187498.6|187408.6|187459.9|187369.9|187498.6|187408.6|187456.2|187366.2|5
1735299240000|2024-12-27 11:34:00|187461.1|187371.1|187459.9|187369.9|187461.1|187371.1|187456.5|187366.5|6
1735299250000|2024-12-27 11:34:10|187458.6|187368.6|187459.6|187369.6|187459.6|187369.6|187458.6|187368.6|2
1735299260000|2024-12-27 11:34:20|187459.9|187369.9|187459.6|187369.6|187459.9|187369.9|187459.6|187369.6|2
1735299270000|2024-12-27 11:34:30|187457.3|187367.3|187454.8|187364.8|187457.5|187367.5|187454.8|187364.8|5
1735299280000|2024-12-27 11:34:40|187454.5|187364.5|187452.3|187362.3|187454.8|187364.8|187452.3|187362.3|5
1735299290000|2024-12-27 11:34:50|187451.8|187361.8|187450.6|187360.6|187452.3|187362.3|187446|187356|13
1735299300000|2024-12-27 11:35:00|187450.1|187360.1|187450.3|187360.3|187450.3|187360.3|187449.4|187359.4|4
1735299310000|2024-12-27 11:35:10|187450.8|187360.8|187453.5|187363.5|187457.5|187367.5|187450.3|187360.3|12
1735299320000|2024-12-27 11:35:20|187453.7|187363.7|187457.7|187367.7|187457.7|187367.7|187453.7|187363.7|7
1735299340000|2024-12-27 11:35:40|187457.5|187367.5|187454.9|187364.9|187459.5|187369.5|187454.7|187364.7|5
1735299350000|2024-12-27 11:35:50|187453.7|187363.7|187454.9|187364.9|187454.9|187364.9|187453.6|187363.6|4
1735299360000|2024-12-27 11:36:00|187452.7|187362.7|187454.6|187364.6|187454.6|187364.6|187452.7|187362.7|5
1735299370000|2024-12-27 11:36:10|187454.9|187364.9|187454.9|187364.9|187454.9|187364.9|187454.9|187364.9|1
1735299380000|2024-12-27 11:36:20|187459.5|187369.5|187438.4|187348.4|187459.5|187369.5|187434.3|187344.3|13
1735299390000|2024-12-27 11:36:30|187438.6|187348.6|187448.1|187358.1|187450.6|187360.6|187438.6|187348.6|11
1735299400000|2024-12-27 11:36:40|187452.7|187362.7|187456.4|187366.4|187456.4|187366.4|187448.3|187358.3|5
1735299410000|2024-12-27 11:36:50|187459|187369|187459|187369|187459|187369|187459|187369|1
1735299420000|2024-12-27 11:37:00|187455.9|187365.9|187444.8|187354.8|187455.9|187365.9|187442.3|187352.3|12
1735299430000|2024-12-27 11:37:10|187444.5|187354.5|187444.1|187354.1|187444.5|187354.5|187444.1|187354.1|3
1735299440000|2024-12-27 11:37:20|187441.1|187351.1|187402.7|187312.7|187441.1|187351.1|187402.1|187312.1|12
1735299450000|2024-12-27 11:37:30|187401.9|187311.9|187401.4|187311.4|187401.9|187311.9|187400.7|187310.7|4
1735299460000|2024-12-27 11:37:40|187401.7|187311.7|187401.9|187311.9|187401.9|187311.9|187401.7|187311.7|2
1735299480000|2024-12-27 11:38:00|187403.5|187313.5|187402.5|187312.5|187403.5|187313.5|187402|187312|3
1735299490000|2024-12-27 11:38:10|187398|187308|187397|187307|187398|187308|187396|187306|4
1735299500000|2024-12-27 11:38:20|187398.5|187308.5|187397.8|187307.8|187398.5|187308.5|187397.8|187307.8|2
1735299510000|2024-12-27 11:38:30|187398|187308|187397.3|187307.3|187398|187308|187397|187307|3
1735299520000|2024-12-27 11:38:40|187401.5|187311.5|187402.5|187312.5|187402.5|187312.5|187401.5|187311.5|3
1735299530000|2024-12-27 11:38:50|187402.8|187312.8|187402.5|187312.5|187402.8|187312.8|187402.5|187312.5|2
1735299540000|2024-12-27 11:39:00|187401.8|187311.8|187401.8|187311.8|187401.8|187311.8|187401.8|187311.8|1
1735299550000|2024-12-27 11:39:10|187404.2|187314.2|187403.3|187313.3|187404.2|187314.2|187403.3|187313.3|2
1735299560000|2024-12-27 11:39:20|187408.5|187318.5|187408|187318|187408.5|187318.5|187405|187315|3
1735299570000|2024-12-27 11:39:30|187408.5|187318.5|187407|187317|187411|187321|187406.5|187316.5|6
1735299580000|2024-12-27 11:39:40|187409|187319|187407|187317|187409|187319|187407|187317|2
1735299590000|2024-12-27 11:39:50|187403.5|187313.5|187404|187314|187404.3|187314.3|187403.5|187313.5|4
1735299600000|2024-12-27 11:40:00|187403.5|187313.5|187403.5|187313.5|187403.5|187313.5|187403.5|187313.5|1
1735299610000|2024-12-27 11:40:10|187404.8|187314.8|187393.4|187303.4|187411.8|187321.8|187393.4|187303.4|11
1735299630000|2024-12-27 11:40:30|187392.2|187302.2|187400.1|187310.1|187400.1|187310.1|187392.2|187302.2|3
1735299640000|2024-12-27 11:40:40|187400.2|187310.2|187405.7|187315.7|187410.3|187320.3|187399.4|187309.4|6
1735299650000|2024-12-27 11:40:50|187404.4|187314.4|187404.4|187314.4|187404.4|187314.4|187404.4|187314.4|1
1735299660000|2024-12-27 11:41:00|187404.7|187314.7|187403.4|187313.4|187405.6|187315.6|187403.4|187313.4|8
1735299670000|2024-12-27 11:41:10|187406|187316|187407.5|187317.5|187407.5|187317.5|187406|187316|2
1735299680000|2024-12-27 11:41:20|187406|187316|187408.5|187318.5|187408.5|187318.5|187406|187316|2
1735299700000|2024-12-27 11:41:40|187406.4|187316.4|187406.9|187316.9|187409.4|187319.4|187406.4|187316.4|4
1735299720000|2024-12-27 11:42:00|187408.1|187318.1|187408.6|187318.6|187408.6|187318.6|187408.1|187318.1|3
1735299730000|2024-12-27 11:42:10|187413|187323|187413|187323|187413|187323|187413|187323|1
1735299740000|2024-12-27 11:42:20|187413.5|187323.5|187410|187320|187413.5|187323.5|187410|187320|2
1735299750000|2024-12-27 11:42:30|187413.5|187323.5|187408.1|187318.1|187413.5|187323.5|187408.1|187318.1|4
1735299760000|2024-12-27 11:42:40|187407.8|187317.8|187406.4|187316.4|187407.8|187317.8|187406.4|187316.4|4
1735299770000|2024-12-27 11:42:50|187407.1|187317.1|187406.8|187316.8|187407.1|187317.1|187406.8|187316.8|2
1735299780000|2024-12-27 11:43:00|187409|187319|187409|187319|187409|187319|187409|187319|1
1735299800000|2024-12-27 11:43:20|187412.5|187322.5|187397|187307|187413.5|187323.5|187392.3|187302.3|15
1735299810000|2024-12-27 11:43:30|187393.7|187303.7|187484.7|187394.7|187484.7|187394.7|187392.8|187302.8|9
1735299820000|2024-12-27 11:43:40|187478.7|187388.7|187488.1|187398.1|187490.7|187400.7|187478.7|187388.7|13
1735299830000|2024-12-27 11:43:50|187487.8|187397.8|187485.8|187395.8|187487.8|187397.8|187482.5|187392.5|10
1735299840000|2024-12-27 11:44:00|187486.3|187396.3|187486.4|187396.4|187486.4|187396.4|187485.8|187395.8|5
1735299850000|2024-12-27 11:44:10|187485.6|187395.6|187485.6|187395.6|187485.6|187395.6|187485.6|187395.6|1
1735299860000|2024-12-27 11:44:20|187489|187399|187484.1|187394.1|187489.5|187399.5|187484.1|187394.1|4
1735299870000|2024-12-27 11:44:30|187483.6|187393.6|187483.6|187393.6|187483.6|187393.6|187483.6|187393.6|1
1735299880000|2024-12-27 11:44:40|187484.5|187394.5|187481.3|187391.3|187484.5|187394.5|187481.3|187391.3|2
1735299890000|2024-12-27 11:44:50|187480.3|187390.3|187480.3|187390.3|187480.3|187390.3|187480.3|187390.3|1
1735299900000|2024-12-27 11:45:00|187480|187390|187480|187390|187480|187390|187480|187390|1
1735299920000|2024-12-27 11:45:20|187484.5|187394.5|187484.5|187394.5|187484.5|187394.5|187484.5|187394.5|1
1735299930000|2024-12-27 11:45:30|187478.8|187388.8|187475.7|187385.7|187478.8|187388.8|187472|187382|4
1735299940000|2024-12-27 11:45:40|187472.3|187382.3|187432.1|187342.1|187472.3|187382.3|187425.7|187335.7|18
1735299950000|2024-12-27 11:45:50|187434.9|187344.9|187454.8|187364.8|187456.2|187366.2|187434.9|187344.9|15
1735299960000|2024-12-27 11:46:00|187455.3|187365.3|187484.7|187394.7|187485.2|187395.2|187455.3|187365.3|12
1735299970000|2024-12-27 11:46:10|187479.9|187389.9|187459.6|187369.6|187480.4|187390.4|187459.6|187369.6|19
1735299980000|2024-12-27 11:46:20|187458.6|187368.6|187478.6|187388.6|187479.3|187389.3|187457.7|187367.7|8
1735299990000|2024-12-27 11:46:30|187478.1|187388.1|187459.7|187369.7|187478.1|187388.1|187456.8|187366.8|12
1735300000000|2024-12-27 11:46:40|187460.7|187370.7|187460.7|187370.7|187460.7|187370.7|187460.7|187370.7|1
1735300010000|2024-12-27 11:46:50|187455.9|187365.9|187454.5|187364.5|187457.1|187367.1|187452.8|187362.8|9
1735300020000|2024-12-27 11:47:00|187449.7|187359.7|187462.2|187372.2|187462.2|187372.2|187449.7|187359.7|11
1735300030000|2024-12-27 11:47:10|187462.7|187372.7|187463.4|187373.4|187464.2|187374.2|187451.8|187361.8|17
1735300040000|2024-12-27 11:47:20|187458|187368|187466.1|187376.1|187466.1|187376.1|187452.9|187362.9|12
1735300050000|2024-12-27 11:47:30|187473|187383|187481.6|187391.6|187481.6|187391.6|187473|187383|8
1735300060000|2024-12-27 11:47:40|187482.9|187392.9|187485.7|187395.7|187485.7|187395.7|187482.9|187392.9|2
1735300070000|2024-12-27 11:47:50|187485|187395|187481.4|187391.4|187485|187395|187481.4|187391.4|4
1735300080000|2024-12-27 11:48:00|187482.4|187392.4|187481.4|187391.4|187482.4|187392.4|187480.7|187390.7|8
1735300090000|2024-12-27 11:48:10|187480.4|187390.4|187403.3|187313.3|187483.2|187393.2|187402.5|187312.5|19
1735300100000|2024-12-27 11:48:20|187403.5|187313.5|187423.1|187333.1|187423.1|187333.1|187403.5|187313.5|15
1735300110000|2024-12-27 11:48:30|187416.2|187326.2|187423.3|187333.3|187423.3|187333.3|187414.4|187324.4|13
1735300120000|2024-12-27 11:48:40|187423.1|187333.1|187410.8|187320.8|187423.1|187333.1|187410.5|187320.5|9
1735300130000|2024-12-27 11:48:50|187410.7|187320.7|187410.8|187320.8|187410.8|187320.8|187410.5|187320.5|4
1735300150000|2024-12-27 11:49:10|187410.3|187320.3|187408|187318|187410.3|187320.3|187408|187318|3
1735300160000|2024-12-27 11:49:20|187409|187319|187414|187324|187414.5|187324.5|187409|187319|5
1735300170000|2024-12-27 11:49:30|187422.5|187332.5|187424.6|187334.6|187424.6|187334.6|187414.3|187324.3|7
1735300180000|2024-12-27 11:49:40|187424.3|187334.3|187423.1|187333.1|187424.3|187334.3|187423.1|187333.1|4
1735300190000|2024-12-27 11:49:50|187431.7|187341.7|187463|187373|187463.8|187373.8|187431.7|187341.7|10
1735300200000|2024-12-27 11:50:00|187461.8|187371.8|187465.2|187375.2|187465.2|187375.2|187451.9|187361.9|14
1735300210000|2024-12-27 11:50:10|187465|187375|187482.2|187392.2|187482.2|187392.2|187465|187375|8
1735300220000|2024-12-27 11:50:20|187481.2|187391.2|187485.4|187395.4|187486.4|187396.4|187481.2|187391.2|5
1735300230000|2024-12-27 11:50:30|187485.1|187395.1|187479.1|187389.1|187485.1|187395.1|187479.1|187389.1|9
1735300240000|2024-12-27 11:50:40|187472.7|187382.7|187471.3|187381.3|187472.7|187382.7|187456.7|187366.7|9
1735300250000|2024-12-27 11:50:50|187473.1|187383.1|187482.4|187392.4|187484.2|187394.2|187466.1|187376.1|16
1735300260000|2024-12-27 11:51:00|187481.4|187391.4|187483.6|187393.6|187488.5|187398.5|187481.4|187391.4|7
1735300270000|2024-12-27 11:51:10|187483.1|187393.1|187483.6|187393.6|187483.6|187393.6|187482.8|187392.8|5
1735300280000|2024-12-27 11:51:20|187482.8|187392.8|187483.6|187393.6|187484.6|187394.6|187481.9|187391.9|5
1735300290000|2024-12-27 11:51:30|187482.8|187392.8|187485.9|187395.9|187486|187396|187482.8|187392.8|3
1735300300000|2024-12-27 11:51:40|187485.6|187395.6|187460.9|187370.9|187485.6|187395.6|187457.9|187367.9|6
1735300310000|2024-12-27 11:51:50|187461.1|187371.1|187459.3|187369.3|187461.1|187371.1|187459.3|187369.3|2
1735300320000|2024-12-27 11:52:00|187459.1|187369.1|187457.5|187367.5|187461.3|187371.3|187452.4|187362.4|7
1735300330000|2024-12-27 11:52:10|187460.4|187370.4|187467|187377|187467|187377|187460.4|187370.4|5
1735300340000|2024-12-27 11:52:20|187467.5|187377.5|187463.1|187373.1|187467.5|187377.5|187460.2|187370.2|12
1735300350000|2024-12-27 11:52:30|187463|187373|187461|187371|187463.2|187373.2|187461|187371|5
1735300360000|2024-12-27 11:52:40|187463|187373|187461.3|187371.3|187463|187373|187458.4|187368.4|5
1735300370000|2024-12-27 11:52:50|187456.6|187366.6|187466.5|187376.5|187466.5|187376.5|187456.6|187366.6|12
1735300380000|2024-12-27 11:53:00|187466|187376|187467.5|187377.5|187467.5|187377.5|187466|187376|2
1735300390000|2024-12-27 11:53:10|187469.7|187379.7|187469.7|187379.7|187469.7|187379.7|187469.7|187379.7|1
1735300400000|2024-12-27 11:53:20|187468|187378|187462|187372|187468|187378|187462|187372|3
1735300410000|2024-12-27 11:53:30|187470.7|187380.7|187539.9|187449.9|187540.4|187450.4|187470.7|187380.7|8
1735300420000|2024-12-27 11:53:40|187542.4|187452.4|187553.4|187463.4|187558.2|187468.2|187542.4|187452.4|25
1735300430000|2024-12-27 11:53:50|187553.2|187463.2|187553.9|187463.9|187553.9|187463.9|187552.5|187462.5|4
1735300440000|2024-12-27 11:54:00|187556.7|187466.7|187556.4|187466.4|187556.9|187466.9|187556.4|187466.4|3
1735300450000|2024-12-27 11:54:10|187554.9|187464.9|187556.4|187466.4|187556.4|187466.4|187554.9|187464.9|2
1735300460000|2024-12-27 11:54:20|187555.9|187465.9|187569|187479|187569|187479|187553.5|187463.5|10
1735300470000|2024-12-27 11:54:30|187568.2|187478.2|187568.2|187478.2|187568.2|187478.2|187568.2|187478.2|1
1735300490000|2024-12-27 11:54:50|187568|187478|187565|187475|187568.8|187478.8|187565|187475|5
1735300500000|2024-12-27 11:55:00|187564.5|187474.5|187551.3|187461.3|187564.5|187474.5|187551.3|187461.3|7
1735300510000|2024-12-27 11:55:10|187551.1|187461.1|187538.6|187448.6|187551.1|187461.1|187532.9|187442.9|10
1735300520000|2024-12-27 11:55:20|187537.8|187447.8|187544.1|187454.1|187544.4|187454.4|187536.6|187446.6|14
1735300530000|2024-12-27 11:55:30|187543.4|187453.4|187539.5|187449.5|187544.1|187454.1|187539.5|187449.5|6
1735300540000|2024-12-27 11:55:40|187539.2|187449.2|187485.3|187395.3|187539.2|187449.2|187484.8|187394.8|14
1735300550000|2024-12-27 11:55:50|187485|187395|187484|187394|187485|187395|187484|187394|3
1735300560000|2024-12-27 11:56:00|187484.3|187394.3|187484.6|187394.6|187484.6|187394.6|187484.3|187394.3|2
1735300570000|2024-12-27 11:56:10|187484.3|187394.3|187479.9|187389.9|187484.3|187394.3|187479.6|187389.6|5
1735300580000|2024-12-27 11:56:20|187483.1|187393.1|187483.1|187393.1|187483.1|187393.1|187483.1|187393.1|1
1735300590000|2024-12-27 11:56:30|187482.6|187392.6|187458.1|187368.1|187483.1|187393.1|187457.9|187367.9|10
1735300600000|2024-12-27 11:56:40|187455.6|187365.6|187455.5|187365.5|187456|187366|187455.5|187365.5|3
1735300610000|2024-12-27 11:56:50|187454.1|187364.1|187404.4|187314.4|187455.5|187365.5|187403.2|187313.2|11
1735300620000|2024-12-27 11:57:00|187404.7|187314.7|187389.5|187299.5|187404.7|187314.7|187388.4|187298.4|14
1735300630000|2024-12-27 11:57:10|187384|187294|187386.9|187296.9|187392|187302|187384|187294|14
1735300640000|2024-12-27 11:57:20|187389.6|187299.6|187370.9|187280.9|187410|187312|187359.1|187264.1|33
1735300650000|2024-12-27 11:57:30|187372.9|187282.9|187383.2|187293.2|187388.1|187298.1|187372.7|187282.7|12
1735300660000|2024-12-27 11:57:40|187383.7|187293.7|187379|187289|187383.7|187293.7|187375.3|187285.3|6
1735300670000|2024-12-27 11:57:50|187379.1|187289.1|187380.6|187290.6|187389.3|187299.3|187378.8|187288.8|12
1735300680000|2024-12-27 11:58:00|187376.3|187286.3|187363.5|187273.5|187380.3|187290.3|187360|187270|9
1735300690000|2024-12-27 11:58:10|187357.9|187267.9|187355.4|187265.4|187357.9|187267.9|187353.9|187263.9|12
1735300700000|2024-12-27 11:58:20|187356.5|187266.5|187367.6|187277.6|187386.9|187296.9|187356.5|187266.5|14
1735300710000|2024-12-27 11:58:30|187373.8|187283.8|187343.7|187253.7|187373.8|187283.8|187343.7|187253.7|11
1735300720000|2024-12-27 11:58:40|187344.9|187254.9|187342.4|187252.4|187344.9|187254.9|187341.6|187251.6|5
1735300730000|2024-12-27 11:58:50|187344.4|187254.4|187342.9|187252.9|187344.4|187254.4|187342.7|187252.7|8
1735300740000|2024-12-27 11:59:00|187343.1|187253.1|187320.1|187230.1|187358.9|187268.9|187312.8|187222.8|18
1735300750000|2024-12-27 11:59:10|187323.4|187233.4|187350.6|187220.6|187350.8|187235.2|187321.5|187212.8|14
1735300760000|2024-12-27 11:59:20|187350.9|187220.9|187351.4|187221.4|187351.8|187221.8|187350.4|187220.4|7
1735300770000|2024-12-27 11:59:30|187351.3|187221.3|187351.2|187221.2|187351.3|187221.3|187351.2|187221.2|2
1735300780000|2024-12-27 11:59:40|187358|187228|187355.9|187225.9|187358.5|187228.5|187355.6|187225.6|4
1735300790000|2024-12-27 11:59:50|187343.1|187213.1|187332.2|187202.2|187343.1|187213.1|187317.6|187187.6|15
1735300800000|2024-12-27 12:00:00|187325|187195|187307.8|187217.8|187325|187217.8|187295.3|187185.5|18
1735300810000|2024-12-27 12:00:10|187309.3|187219.3|187314.1|187224.1|187314.1|187224.1|187308.6|187218.6|4
1735300820000|2024-12-27 12:00:20|187310.2|187220.2|187315.3|187225.3|187315.3|187225.3|187309.9|187219.9|5
1735300830000|2024-12-27 12:00:30|187315.4|187225.4|187314.9|187224.9|187315.8|187225.8|187314.3|187224.3|7
1735300840000|2024-12-27 12:00:40|187311.1|187221.1|187315.8|187225.8|187318.7|187228.7|187311.1|187221.1|13
1735300850000|2024-12-27 12:00:50|187316|187226|187316.5|187226.5|187316.5|187226.5|187316|187226|2
1735300860000|2024-12-27 12:01:00|187316.7|187226.7|187316|187226|187317.3|187227.3|187315.3|187225.3|8
1735300870000|2024-12-27 12:01:10|187316.2|187226.2|187334.5|187204.5|187337.5|187226.3|187316.2|187203.5|6
1735300890000|2024-12-27 12:01:30|187334|187204|187334.9|187204.9|187334.9|187204.9|187334|187204|2
1735300900000|2024-12-27 12:01:40|187335|187205|187335|187205|187335|187205|187335|187205|1
1735300910000|2024-12-27 12:01:50|187334.9|187204.9|187308.6|187218.6|187334.9|187222.7|187308.6|187203|7
1735300920000|2024-12-27 12:02:00|187309.4|187219.4|187309|187219|187309.4|187219.4|187309|187219|2
1735300930000|2024-12-27 12:02:10|187308.9|187218.9|187307.9|187217.9|187308.9|187218.9|187307.7|187217.7|4
1735300940000|2024-12-27 12:02:20|187307.2|187217.2|187300.3|187210.3|187308|187218|187295.2|187205.2|10
1735300950000|2024-12-27 12:02:30|187296.2|187206.2|187294.6|187204.6|187302.5|187212.5|187294.2|187204.2|7
1735300960000|2024-12-27 12:02:40|187297.5|187207.5|187300.1|187210.1|187300.1|187210.1|187293.3|187203.3|4
1735300970000|2024-12-27 12:02:50|187296.2|187206.2|187296.2|187206.2|187296.2|187206.2|187296.2|187206.2|1
1735300980000|2024-12-27 12:03:00|187294.3|187204.3|187287.9|187197.9|187294.3|187204.3|187287.9|187197.9|4
1735300990000|2024-12-27 12:03:10|187243.8|187153.8|187233|187143|187258.6|187168.6|187232.7|187142.7|21
1735301000000|2024-12-27 12:03:20|187233.2|187143.2|187288.7|187198.7|187290.3|187200.3|187231.8|187141.8|22
1735301010000|2024-12-27 12:03:30|187289|187199|187290.7|187200.7|187291|187201|187289|187199|6
1735301020000|2024-12-27 12:03:40|187291.5|187201.5|187384.4|187294.4|187389.4|187299.4|187289.8|187199.8|22
1735301030000|2024-12-27 12:03:50|187384.6|187294.6|187394.6|187304.6|187394.6|187304.6|187383.9|187293.9|11
1735301040000|2024-12-27 12:04:00|187394.7|187304.7|187403|187313|187403|187313|187394.7|187304.7|14
1735301050000|2024-12-27 12:04:10|187403.2|187313.2|187395.8|187305.8|187403.3|187313.3|187392.9|187302.9|6
1735301060000|2024-12-27 12:04:20|187396.3|187306.3|187400.2|187310.2|187400.2|187310.2|187394.3|187304.3|9
1735301070000|2024-12-27 12:04:30|187400.7|187310.7|187401|187311|187401.3|187311.3|187400.7|187310.7|3
1735301080000|2024-12-27 12:04:40|187400.2|187310.2|187392.6|187302.6|187400.2|187310.2|187392.6|187302.6|5
1735301090000|2024-12-27 12:04:50|187392.1|187302.1|187392.8|187302.8|187392.8|187302.8|187392.1|187302.1|2
1735301100000|2024-12-27 12:05:00|187390.8|187300.8|187391.5|187301.5|187391.5|187301.5|187380.4|187290.4|6
1735301110000|2024-12-27 12:05:10|187393|187303|187417.9|187287.9|187417.9|187308.4|187393|187287.9|7
1735301120000|2024-12-27 12:05:20|187417.6|187287.6|187418.9|187288.9|187422.3|187292.3|187415.9|187285.9|10
1735301130000|2024-12-27 12:05:30|187421.3|187291.3|187426.6|187296.6|187426.9|187296.9|187421.3|187291.3|6
1735301140000|2024-12-27 12:05:40|187426.9|187296.9|187426.9|187296.9|187426.9|187296.9|187426.9|187296.9|1
1735301150000|2024-12-27 12:05:50|187425.6|187295.6|187408.9|187278.9|187425.6|187295.6|187408.9|187278.9|11
1735301160000|2024-12-27 12:06:00|187407.2|187277.2|187407.2|187277.2|187407.2|187277.2|187407.2|187277.2|1
1735301170000|2024-12-27 12:06:10|187419.7|187289.7|187423.7|187293.7|187424.7|187294.7|187419.7|187289.7|7
1735301180000|2024-12-27 12:06:20|187424.1|187294.1|187458.9|187328.9|187479.2|187349.2|187424.1|187294.1|18
1735301190000|2024-12-27 12:06:30|187458.6|187328.6|187433.4|187343.4|187459.7|187351.2|187432.9|187326.9|12
1735301200000|2024-12-27 12:06:40|187426.6|187336.6|187426.3|187336.3|187427.1|187337.1|187426.3|187336.3|4
1735301210000|2024-12-27 12:06:50|187421.8|187331.8|187420.6|187330.6|187427|187337|187420.6|187330.6|6
1735301220000|2024-12-27 12:07:00|187417|187327|187403.9|187313.9|187417|187327|187403.9|187313.9|3
1735301230000|2024-12-27 12:07:10|187403.6|187313.6|187418.1|187288.1|187418.1|187313.6|187399.9|187288.1|6
1735301240000|2024-12-27 12:07:20|187399.9|187309.9|187377.5|187287.5|187399.9|187309.9|187377.3|187287.3|5
1735301250000|2024-12-27 12:07:30|187395.2|187305.2|187389.7|187299.7|187395.2|187305.2|187389.7|187299.7|4
1735301260000|2024-12-27 12:07:40|187389.2|187299.2|187389.9|187299.9|187392.7|187302.7|187389.2|187299.2|9
1735301270000|2024-12-27 12:07:50|187391.9|187301.9|187388|187298|187393.5|187303.5|187388|187298|13
1735301280000|2024-12-27 12:08:00|187390|187300|187389.6|187299.6|187391.3|187301.3|187389.2|187299.2|6
1735301290000|2024-12-27 12:08:10|187388.8|187298.8|187400.8|187310.8|187403.1|187313.1|187388.8|187298.8|10
1735301300000|2024-12-27 12:08:20|187400.5|187310.5|187416.6|187326.6|187416.6|187326.6|187398|187308|12
1735301310000|2024-12-27 12:08:30|187411.2|187321.2|187409.2|187319.2|187420.4|187330.4|187408.9|187318.9|12
1735301320000|2024-12-27 12:08:40|187409.4|187319.4|187410.9|187320.9|187410.9|187320.9|187409.4|187319.4|9
1735301330000|2024-12-27 12:08:50|187410.7|187320.7|187408.7|187318.7|187410.7|187320.7|187408.7|187318.7|5
1735301340000|2024-12-27 12:09:00|187408.4|187318.4|187404.1|187314.1|187408.4|187318.4|187395.1|187305.1|7
1735301350000|2024-12-27 12:09:10|187405.8|187315.8|187408.8|187318.8|187414.3|187324.3|187405.8|187315.8|11
1735301360000|2024-12-27 12:09:20|187409.5|187319.5|187409.8|187319.8|187409.8|187319.8|187409.5|187319.5|2
1735301380000|2024-12-27 12:09:40|187408|187318|187407.5|187317.5|187408|187318|187407.5|187317.5|2
1735301390000|2024-12-27 12:09:50|187409.5|187319.5|187407|187317|187410.5|187320.5|187407|187317|5
1735301400000|2024-12-27 12:10:00|187404.5|187314.5|187379.3|187289.3|187404.5|187314.5|187377|187287|9
1735301410000|2024-12-27 12:10:10|187376.1|187286.1|187409.5|187319.5|187409.5|187319.5|187376.1|187286.1|17
1735301420000|2024-12-27 12:10:20|187409.3|187319.3|187398.1|187308.1|187409.3|187319.3|187396.7|187306.7|7
1735301430000|2024-12-27 12:10:30|187387.3|187297.3|187383|187293|187387.8|187297.8|187371.2|187281.2|13
1735301440000|2024-12-27 12:10:40|187378.8|187288.8|187367.6|187277.6|187378.8|187288.8|187358.8|187268.8|13
1735301450000|2024-12-27 12:10:50|187365.9|187275.9|187367.4|187277.4|187367.6|187277.6|187365.4|187275.4|5
1735301460000|2024-12-27 12:11:00|187365.4|187275.4|187300.4|187170.4|187367.4|187277.4|187300.4|187170.4|13
1735301470000|2024-12-27 12:11:10|187299.8|187169.8|187289.7|187159.7|187308|187178|187278.3|187148.3|23
1735301480000|2024-12-27 12:11:20|187288.7|187158.7|187287|187157|187289|187159|187279.5|187149.5|14
1735301490000|2024-12-27 12:11:30|187286.2|187156.2|187240.5|187110.5|187286.9|187156.9|187240|187110|15
1735301500000|2024-12-27 12:11:40|187239.7|187109.7|187246.1|187116.1|187246.6|187116.6|187239.7|187109.7|9
1735301520000|2024-12-27 12:12:00|187226.1|187136.1|187217.8|187127.8|187226.1|187136.1|187217.8|187127.8|7
1735301530000|2024-12-27 12:12:10|187217.6|187127.6|187253.5|187163.5|187253.5|187163.5|187217.6|187127.6|13
1735301540000|2024-12-27 12:12:20|187253.8|187163.8|187262.4|187172.4|187263.7|187173.7|187253.8|187163.8|7
1735301550000|2024-12-27 12:12:30|187262.1|187172.1|187308.8|187218.8|187310|187220|187262.1|187172.1|15
1735301560000|2024-12-27 12:12:40|187308|187218|187308|187218|187308|187218|187308|187218|1
1735301570000|2024-12-27 12:12:50|187307.8|187217.8|187307.3|187217.3|187307.8|187217.8|187307.3|187217.3|3
1735301580000|2024-12-27 12:13:00|187310.5|187220.5|187309|187219|187310.5|187220.5|187308|187218|4
1735301590000|2024-12-27 12:13:10|187310.5|187220.5|187309.5|187219.5|187310.5|187220.5|187309.5|187219.5|3
1735301600000|2024-12-27 12:13:20|187313|187223|187320.3|187230.3|187326.1|187236.1|187313|187223|8
1735301610000|2024-12-27 12:13:30|187322.3|187232.3|187328.1|187238.1|187329.7|187239.7|187321.6|187231.6|6
1735301620000|2024-12-27 12:13:40|187326.2|187236.2|187327.4|187237.4|187327.4|187237.4|187326.2|187236.2|2
1735301630000|2024-12-27 12:13:50|187327.2|187237.2|187319.8|187229.8|187327.2|187237.2|187319.8|187229.8|12
1735301640000|2024-12-27 12:14:00|187321|187231|187315.8|187225.8|187321|187231|187314.8|187224.8|10
1735301650000|2024-12-27 12:14:10|187310.8|187220.8|187310|187220|187311|187221|187310|187220|4
1735301660000|2024-12-27 12:14:20|187310.5|187220.5|187310.5|187220.5|187311|187221|187310.5|187220.5|3
1735301670000|2024-12-27 12:14:30|187309.5|187219.5|187325|187235|187326.7|187236.7|187303.4|187213.4|16
1735301680000|2024-12-27 12:14:40|187326.5|187236.5|187325.3|187235.3|187326.5|187236.5|187325.3|187235.3|3
1735301690000|2024-12-27 12:14:50|187326.3|187236.3|187326.7|187236.7|187327.5|187237.5|187326.3|187236.3|5
1735301700000|2024-12-27 12:15:00|187326.5|187236.5|187316|187226|187326.7|187236.7|187316|187226|5
1735301710000|2024-12-27 12:15:10|187315.7|187225.7|187325.8|187235.8|187329.7|187239.7|187315.7|187225.7|9
1735301740000|2024-12-27 12:15:40|187324|187234|187318.5|187228.5|187324|187234|187317.9|187227.9|4
1735301750000|2024-12-27 12:15:50|187314.3|187224.3|187316.2|187226.2|187317.4|187227.4|187313.6|187223.6|8
1735301760000|2024-12-27 12:16:00|187315.4|187225.4|187314|187224|187315.7|187225.7|187261.8|187171.8|20
1735301770000|2024-12-27 12:16:10|187316.7|187226.7|187312.9|187222.9|187316.7|187226.7|187299.1|187209.1|14
1735301780000|2024-12-27 12:16:20|187313.4|187223.4|187308.8|187218.8|187313.9|187223.9|187308.8|187218.8|7
1735301790000|2024-12-27 12:16:30|187308.5|187218.5|187302.1|187212.1|187308.5|187218.5|187302.1|187212.1|9
1735301800000|2024-12-27 12:16:40|187301.6|187211.6|187296.2|187206.2|187303.6|187213.6|187267.8|187177.8|10
1735301810000|2024-12-27 12:16:50|187296.7|187206.7|187280.6|187190.6|187296.7|187206.7|187280.6|187190.6|12
1735301820000|2024-12-27 12:17:00|187277.8|187187.8|187277.6|187187.6|187277.8|187187.8|187272.2|187182.2|8
1735301830000|2024-12-27 12:17:10|187274.5|187184.5|187276.1|187186.1|187279.6|187189.6|187274.5|187184.5|7
1735301840000|2024-12-27 12:17:20|187275.6|187185.6|187273.3|187183.3|187276.7|187186.7|187268.7|187178.7|7
1735301850000|2024-12-27 12:17:30|187273.1|187183.1|187280|187190|187281.9|187191.9|187268.2|187178.2|8
1735301860000|2024-12-27 12:17:40|187278|187188|187274.7|187184.7|187278.5|187188.5|187267.7|187177.7|19
1735301870000|2024-12-27 12:17:50|187270.5|187180.5|187267.5|187177.5|187270.5|187180.5|187264.1|187174.1|9
1735301880000|2024-12-27 12:18:00|187265|187175|187264.3|187174.3|187265|187175|187264.3|187174.3|4
1735301890000|2024-12-27 12:18:10|187263.8|187173.8|187263.3|187173.3|187263.8|187173.8|187263.3|187173.3|2
1735301900000|2024-12-27 12:18:20|187265.7|187175.7|187263.2|187173.2|187266.1|187176.1|187263.2|187173.2|4
1735301910000|2024-12-27 12:18:30|187262.7|187172.7|187262.2|187172.2|187262.7|187172.7|187262.2|187172.2|2
1735301920000|2024-12-27 12:18:40|187262.7|187172.7|187254.7|187164.7|187262.7|187172.7|187254.7|187164.7|4
1735301930000|2024-12-27 12:18:50|187252.3|187162.3|187254.8|187164.8|187255|187165|187252.3|187162.3|3
1735301940000|2024-12-27 12:19:00|187255|187165|187255|187165|187255|187165|187255|187165|1
1735301950000|2024-12-27 12:19:10|187257.2|187167.2|187254.8|187164.8|187257.2|187167.2|187254.8|187164.8|3
1735301960000|2024-12-27 12:19:20|187252.8|187162.8|187224.4|187134.4|187253|187163|187224.4|187134.4|4
1735301970000|2024-12-27 12:19:30|187224.6|187134.6|187222.5|187132.5|187240.1|187150.1|187216.1|187126.1|17
1735301980000|2024-12-27 12:19:40|187221.9|187131.9|187217.3|187127.3|187221.9|187131.9|187210|187120|12
1735301990000|2024-12-27 12:19:50|187217.1|187127.1|187200.7|187110.7|187217.1|187127.1|187200.7|187110.7|8
1735302000000|2024-12-27 12:20:00|187208.3|187118.3|187231.5|187141.5|187235|187145|187205.9|187115.9|8
1735302010000|2024-12-27 12:20:10|187231.3|187141.3|187219|187129|187231.3|187141.3|187215.5|187125.5|5
1735302020000|2024-12-27 12:20:20|187213.2|187123.2|187215.3|187125.3|187215.5|187125.5|187213.2|187123.2|4
1735302030000|2024-12-27 12:20:30|187209.2|187119.2|187211.4|187121.4|187211.4|187121.4|187209.2|187119.2|3
1735302040000|2024-12-27 12:20:40|187211.3|187121.3|187211.1|187121.1|187211.3|187121.3|187209.8|187119.8|5
1735302050000|2024-12-27 12:20:50|187210.8|187120.8|187210|187120|187211|187121|187208.5|187118.5|6
1735302060000|2024-12-27 12:21:00|187208.2|187118.2|187209.6|187119.6|187209.6|187119.6|187206.7|187116.7|3
1735302070000|2024-12-27 12:21:10|187209.4|187119.4|187208.6|187118.6|187209.4|187119.4|187208.4|187118.4|3
1735302080000|2024-12-27 12:21:20|187210.9|187120.9|187215.1|187125.1|187215.1|187125.1|187210.6|187120.6|5
1735302090000|2024-12-27 12:21:30|187214.3|187124.3|187216.3|187126.3|187216.3|187126.3|187214.3|187124.3|3
1735302100000|2024-12-27 12:21:40|187216.1|187126.1|187216.1|187126.1|187216.1|187126.1|187216.1|187126.1|1
1735302110000|2024-12-27 12:21:50|187214|187124|187214|187124|187214|187124|187214|187124|1
1735302120000|2024-12-27 12:22:00|187213.6|187123.6|187208.3|187118.3|187213.6|187123.6|187201.6|187111.6|10
1735302130000|2024-12-27 12:22:10|187207.6|187117.6|187207.3|187117.3|187207.6|187117.6|187207.3|187117.3|2
1735302140000|2024-12-27 12:22:20|187207.1|187117.1|187207.1|187117.1|187207.1|187117.1|187207.1|187117.1|1
1735302150000|2024-12-27 12:22:30|187206.9|187116.9|187211.2|187121.2|187211.8|187121.8|187206.8|187116.8|8
1735302160000|2024-12-27 12:22:40|187211|187121|187209.7|187119.7|187211.2|187121.2|187209.7|187119.7|4
1735302170000|2024-12-27 12:22:50|187209.5|187119.5|187207.7|187117.7|187209.5|187119.5|187205.1|187115.1|4
1735302180000|2024-12-27 12:23:00|187205.4|187115.4|187208|187118|187208|187118|187205.4|187115.4|4
1735302190000|2024-12-27 12:23:10|187205.5|187115.5|187208.7|187118.7|187208.7|187118.7|187205.5|187115.5|3
1735302200000|2024-12-27 12:23:20|187207|187117|187207.8|187117.8|187210.2|187120.2|187207|187117|9
1735302210000|2024-12-27 12:23:30|187207.5|187117.5|187207.5|187117.5|187207.5|187117.5|187207.5|187117.5|1
1735302220000|2024-12-27 12:23:40|187207.8|187117.8|187207.8|187117.8|187207.8|187117.8|187207.8|187117.8|1
1735302230000|2024-12-27 12:23:50|187207.5|187117.5|187207.5|187117.5|187207.5|187117.5|187206.5|187116.5|6
1735302240000|2024-12-27 12:24:00|187204.5|187114.5|187204.5|187114.5|187204.5|187114.5|187201.5|187111.5|3
1735302260000|2024-12-27 12:24:20|187203.5|187113.5|187204.1|187114.1|187204.8|187114.8|187203.5|187113.5|3
1735302270000|2024-12-27 12:24:30|187202.8|187112.8|187202.8|187112.8|187202.8|187112.8|187202.8|187112.8|1
1735302280000|2024-12-27 12:24:40|187203.1|187113.1|187203.1|187113.1|187203.1|187113.1|187203.1|187113.1|1
1735302290000|2024-12-27 12:24:50|187201|187111|187202.5|187112.5|187202.5|187112.5|187201|187111|2
1735302300000|2024-12-27 12:25:00|187205|187115|187204|187114|187206|187116|187204|187114|3
1735302310000|2024-12-27 12:25:10|187207|187117|187207|187117|187207|187117|187207|187117|1
1735302320000|2024-12-27 12:25:20|187207.6|187117.6|187203.7|187113.7|187207.6|187117.6|187201.4|187111.4|4
1735302340000|2024-12-27 12:25:40|187207.6|187117.6|187208.9|187118.9|187209.2|187119.2|187207.2|187117.2|6
1735302350000|2024-12-27 12:25:50|187207.2|187117.2|187209.5|187119.5|187209.5|187119.5|187207.2|187117.2|2
1735302370000|2024-12-27 12:26:10|187209.7|187119.7|187212.5|187122.5|187212.5|187122.5|187209.7|187119.7|4
1735302380000|2024-12-27 12:26:20|187212.2|187122.2|187210|187120|187212.2|187122.2|187209.5|187119.5|4
1735302390000|2024-12-27 12:26:30|187209.5|187119.5|187209.5|187119.5|187210|187120|187209.5|187119.5|3
1735302400000|2024-12-27 12:26:40|187206.6|187116.6|187202.3|187112.3|187206.6|187116.6|187202.3|187112.3|3
1735302410000|2024-12-27 12:26:50|187200.8|187110.8|187201.8|187111.8|187201.8|187111.8|187200.8|187110.8|4
1735302420000|2024-12-27 12:27:00|187202|187112|187208.1|187118.1|187208.1|187118.1|187202|187112|7
1735302430000|2024-12-27 12:27:10|187208.9|187118.9|187207.8|187117.8|187213.4|187123.4|187189.1|187099.1|10
1735302440000|2024-12-27 12:27:20|187207.6|187117.6|187207.6|187117.6|187207.8|187117.8|187207.6|187117.6|3
1735302450000|2024-12-27 12:27:30|187208.8|187118.8|187215.3|187125.3|187215.3|187125.3|187208.8|187118.8|3
1735302460000|2024-12-27 12:27:40|187218.7|187128.7|187220.7|187130.7|187220.7|187130.7|187218.4|187128.4|3
1735302470000|2024-12-27 12:27:50|187218.7|187128.7|187147.8|187057.8|187218.7|187128.7|187128|187038|13
1735302480000|2024-12-27 12:28:00|187144.5|187054.5|187148.1|187058.1|187153.5|187063.5|187144.2|187054.2|21
1735302490000|2024-12-27 12:28:10|187147.9|187057.9|187144.9|187054.9|187150.6|187060.6|187142.8|187052.8|16
1735302500000|2024-12-27 12:28:20|187149.6|187059.6|187151.8|187061.8|187171.3|187081.3|187147.8|187057.8|15
1735302510000|2024-12-27 12:28:30|187151.6|187061.6|187148.6|187058.6|187151.6|187061.6|187148.6|187058.6|6
1735302520000|2024-12-27 12:28:40|187148.3|187058.3|187148.3|187058.3|187148.6|187058.6|187147.9|187057.9|4
1735302530000|2024-12-27 12:28:50|187146.6|187056.6|187147.5|187057.5|187147.6|187057.6|187146.6|187056.6|5
1735302540000|2024-12-27 12:29:00|187147|187057|187146.5|187056.5|187147|187057|187145|187055|4
1735302550000|2024-12-27 12:29:10|187150.5|187060.5|187150.3|187060.3|187154.3|187064.3|187150.3|187060.3|6
1735302560000|2024-12-27 12:29:20|187129|187039|187106.4|187016.4|187129|187039|187095.7|187005.7|17
1735302570000|2024-12-27 12:29:30|187103.6|187013.6|187105.6|187015.6|187105.6|187015.6|187103.6|187013.6|5
1735302580000|2024-12-27 12:29:40|187107.1|187017.1|187106.6|187016.6|187123.8|187033.8|187105.1|187015.1|12
1735302590000|2024-12-27 12:29:50|187107.1|187017.1|187107.8|187017.8|187107.8|187017.8|187106.6|187016.6|6
1735302600000|2024-12-27 12:30:00|187108.1|187018.1|187121.6|187031.6|187121.6|187031.6|187107.8|187017.8|9
1735302610000|2024-12-27 12:30:10|187144.1|187054.1|187139.5|187049.5|187144.1|187054.1|187139.5|187049.5|2
1735302620000|2024-12-27 12:30:20|187136.9|187046.9|187151|187061|187156.2|187066.2|187136.9|187046.9|3
1735302630000|2024-12-27 12:30:30|187151.3|187061.3|187151.3|187061.3|187151.3|187061.3|187151.3|187061.3|1
1735302650000|2024-12-27 12:30:50|187154.9|187064.9|187257.5|187167.5|187260.7|187170.7|187154.9|187064.9|13
1735302660000|2024-12-27 12:31:00|187264|187174|187257.6|187167.6|187264|187174|187257.6|187167.6|12
1735302670000|2024-12-27 12:31:10|187257.8|187167.8|187243.2|187153.2|187264.9|187174.9|187235.6|187145.6|15
1735302680000|2024-12-27 12:31:20|187240.6|187150.6|187208.1|187118.1|187240.6|187150.6|187195.3|187105.3|18
1735302690000|2024-12-27 12:31:30|187208.3|187118.3|187198.1|187108.1|187208.3|187118.3|187194.8|187104.8|14
1735302700000|2024-12-27 12:31:40|187202.4|187112.4|187206.7|187116.7|187208.8|187118.8|187198.2|187108.2|12
1735302710000|2024-12-27 12:31:50|187210.9|187120.9|187201.8|187111.8|187210.9|187120.9|187201.8|187111.8|5
1735302720000|2024-12-27 12:32:00|187203|187113|187195.9|187105.9|187203|187113|187194.1|187104.1|5
1735302730000|2024-12-27 12:32:10|187198.2|187108.2|187213.1|187123.1|187220.8|187130.8|187198.2|187108.2|25
1735302740000|2024-12-27 12:32:20|187212.6|187122.6|187217.4|187127.4|187222.7|187132.7|187209.1|187119.1|35
1735302750000|2024-12-27 12:32:30|187218.7|187128.7|187216.2|187126.2|187219.4|187129.4|187215.9|187125.9|14
1735302760000|2024-12-27 12:32:40|187223.1|187133.1|187215.1|187125.1|187223.1|187133.1|187213.9|187123.9|21
1735302770000|2024-12-27 12:32:50|187216.4|187126.4|187214.4|187124.4|187220.1|187130.1|187213|187123|9
1735302780000|2024-12-27 12:33:00|187214.2|187124.2|187215.9|187125.9|187215.9|187125.9|187212.1|187122.1|8
1735302790000|2024-12-27 12:33:10|187215.6|187125.6|187213.6|187123.6|187215.6|187125.6|187213.6|187123.6|2
1735302800000|2024-12-27 12:33:20|187218.7|187128.7|187210.4|187120.4|187218.7|187128.7|187186.5|187096.5|7
1735302830000|2024-12-27 12:33:50|187211.5|187121.5|187212.5|187122.5|187212.5|187122.5|187210|187120|4
1735302840000|2024-12-27 12:34:00|187213|187123|187212|187122|187214.5|187124.5|187208.5|187118.5|6
1735302850000|2024-12-27 12:34:10|187213|187123|187213.9|187123.9|187220.5|187130.5|187213|187123|13
1735302860000|2024-12-27 12:34:20|187222|187132|187213.4|187123.4|187222|187132|187213.4|187123.4|5
1735302870000|2024-12-27 12:34:30|187213|187123|187227.5|187097.5|187228.8|187123.4|187213|187097.5|8
1735302880000|2024-12-27 12:34:40|187236.9|187106.9|187238.4|187108.4|187238.4|187108.4|187236.9|187106.9|2
1735302890000|2024-12-27 12:34:50|187240.9|187110.9|187240.9|187110.9|187240.9|187110.9|187240.9|187110.9|1
1735302900000|2024-12-27 12:35:00|187234.7|187104.7|187218|187088|187234.7|187104.7|187216.7|187086.7|5
1735302910000|2024-12-27 12:35:10|187220.7|187090.7|187203.3|187113.3|187224.8|187113.3|187203.3|187089.5|13
1735302920000|2024-12-27 12:35:20|187193.9|187103.9|187202.1|187112.1|187203.7|187113.7|187193.9|187103.9|10
1735302930000|2024-12-27 12:35:30|187208.5|187118.5|187210.3|187120.3|187215.7|187125.7|187205.8|187115.8|9
1735302940000|2024-12-27 12:35:40|187207.8|187117.8|187178.6|187088.6|187209.3|187119.3|187169.9|187079.9|12
1735302950000|2024-12-27 12:35:50|187179.8|187089.8|187169.2|187079.2|187179.8|187089.8|187156.4|187066.4|14
1735302960000|2024-12-27 12:36:00|187169|187079|187163.2|187073.2|187169|187079|187160.8|187070.8|4
1735302970000|2024-12-27 12:36:10|187166.2|187076.2|187198.7|187108.7|187201|187111|187165.1|187075.1|14
1735302980000|2024-12-27 12:36:20|187202.4|187112.4|187155|187065|187202.4|187112.4|187152.3|187062.3|9
1735302990000|2024-12-27 12:36:30|187154.9|187064.9|187167.9|187077.9|187167.9|187077.9|187154.7|187064.7|6
1735303000000|2024-12-27 12:36:40|187170.5|187080.5|187167|187077|187170.8|187080.8|187164.1|187074.1|9
1735303010000|2024-12-27 12:36:50|187167.5|187077.5|187167|187077|187167.5|187077.5|187167|187077|2
1735303020000|2024-12-27 12:37:00|187166.7|187076.7|187162.9|187072.9|187166.7|187076.7|187159.7|187069.7|13
1735303030000|2024-12-27 12:37:10|187165.6|187075.6|187163.8|187073.8|187167.9|187077.9|187163.8|187073.8|4
1735303040000|2024-12-27 12:37:20|187164.1|187074.1|187165.6|187075.6|187165.6|187075.6|187159.8|187069.8|8
1735303050000|2024-12-27 12:37:30|187165.1|187075.1|187163.1|187073.1|187165.5|187075.5|187162|187072|4
1735303060000|2024-12-27 12:37:40|187148.3|187058.3|187140.7|187050.7|187149.6|187059.6|187139.7|187049.7|10
1735303070000|2024-12-27 12:37:50|187141.2|187051.2|187144.7|187054.7|187145.9|187055.9|187141.2|187051.2|9
1735303080000|2024-12-27 12:38:00|187142.7|187052.7|187119.7|187029.7|187142.7|187052.7|187119.2|187029.2|13
1735303090000|2024-12-27 12:38:10|187120.2|187030.2|187131.1|187041.1|187131.1|187041.1|187115.4|187025.4|12
1735303100000|2024-12-27 12:38:20|187131.4|187041.4|187131.4|187041.4|187131.4|187041.4|187131.4|187041.4|1
1735303110000|2024-12-27 12:38:30|187151.1|187021.1|187121.9|186991.9|187151.1|187021.1|187121.9|186991.9|4
1735303120000|2024-12-27 12:38:40|187122.1|186992.1|187122.1|186992.1|187122.9|186992.9|187122.1|186992.1|6
1735303130000|2024-12-27 12:38:50|187122.2|186992.2|187122.2|186992.2|187122.2|186992.2|187122.2|186992.2|1
1735303140000|2024-12-27 12:39:00|187115.8|186985.8|187129.2|186999.2|187130.6|187000.6|187110|186980|14
1735303150000|2024-12-27 12:39:10|187129.9|186999.9|187134.5|187004.5|187134.5|187004.5|187129.8|186999.8|4
1735303160000|2024-12-27 12:39:20|187134.8|187004.8|187152.5|187022.5|187161.6|187031.6|187134.8|187004.8|13
1735303170000|2024-12-27 12:39:30|187152.3|187022.3|187144.6|187014.6|187152.3|187022.3|187144.6|187014.6|3
1735303180000|2024-12-27 12:39:40|187140.9|187010.9|187138.2|187008.2|187143.7|187013.7|187137.3|187007.3|7
1735303190000|2024-12-27 12:39:50|187138.3|187008.3|187141.5|187011.5|187141.5|187011.5|187138.3|187008.3|3
1735303200000|2024-12-27 12:40:00|187137.4|187007.4|187131|187001|187140.9|187010.9|187127.5|186997.5|15
1735303210000|2024-12-27 12:40:10|187130.9|187000.9|187097.1|186967.1|187136.1|187006.1|187097.1|186967.1|9
1735303220000|2024-12-27 12:40:20|187071.5|186941.5|187071.5|186941.5|187072|186942|187066|186936|16
1735303230000|2024-12-27 12:40:30|187061.2|186931.2|187066.1|186936.1|187066.1|186936.1|187061.2|186931.2|6
1735303240000|2024-12-27 12:40:40|187066.4|186936.4|187070.4|186940.4|187073.6|186943.6|187066.4|186936.4|5
1735303250000|2024-12-27 12:40:50|187071.1|186941.1|187073.4|186943.4|187075.9|186945.9|187069.7|186939.7|10
1735303260000|2024-12-27 12:41:00|187074|186944|187075.2|186945.2|187075.2|186945.2|187073.9|186943.9|6
1735303270000|2024-12-27 12:41:10|187073.9|186943.9|187074.9|186944.9|187074.9|186944.9|187073.9|186943.9|2
1735303280000|2024-12-27 12:41:20|187073.4|186943.4|187070.8|186940.8|187073.5|186943.5|187067.6|186937.6|6
1735303290000|2024-12-27 12:41:30|187071|186941|187071|186941|187071|186941|187071|186941|1
1735303300000|2024-12-27 12:41:40|187069.8|186939.8|187074|186944|187074|186944|187069.8|186939.8|3
1735303310000|2024-12-27 12:41:50|187074.8|186944.8|187074.8|186944.8|187074.8|186944.8|187074.8|186944.8|1
1735303320000|2024-12-27 12:42:00|187077.3|186947.3|187077.8|186947.8|187080.1|186950.1|187076.6|186946.6|6
1735303330000|2024-12-27 12:42:10|187043.8|186913.8|186991.9|186861.9|187047.9|186917.9|186991.9|186861.9|9
1735303340000|2024-12-27 12:42:20|186992.8|186862.8|187040.8|186910.8|187040.8|186910.8|186992|186862|15
1735303350000|2024-12-27 12:42:30|187044.4|186914.4|187038.7|186908.7|187045.5|186915.5|187038.7|186908.7|6
1735303360000|2024-12-27 12:42:40|187038.5|186908.5|187043.5|186913.5|187043.5|186913.5|187038.5|186908.5|4
1735303370000|2024-12-27 12:42:50|187044.1|186914.1|186992.5|186862.5|187044.1|186914.1|186992.5|186862.5|16
1735303380000|2024-12-27 12:43:00|186992.6|186862.6|186985.6|186855.6|186992.6|186862.6|186985.6|186855.6|12
1735303390000|2024-12-27 12:43:10|186986|186856|186986.4|186856.4|186989.1|186859.1|186986|186856|12
1735303400000|2024-12-27 12:43:20|186988.9|186858.9|186991|186861|187000.4|186870.4|186988.9|186858.9|5
1735303410000|2024-12-27 12:43:30|186991.2|186861.2|187013.9|186883.9|187024.5|186894.5|186991.2|186861.2|6
1735303420000|2024-12-27 12:43:40|187013.7|186883.7|187019.8|186889.8|187019.8|186889.8|187013.5|186883.5|4
1735303430000|2024-12-27 12:43:50|187013.5|186883.5|187021.8|186891.8|187022.2|186892.2|187001.9|186871.9|14
1735303440000|2024-12-27 12:44:00|187022.6|186892.6|187021.9|186891.9|187022.6|186892.6|187021.9|186891.9|2
1735303450000|2024-12-27 12:44:10|187023.2|186893.2|187024.1|186894.1|187024.1|186894.1|187022.9|186892.9|4
1735303460000|2024-12-27 12:44:20|187023.9|186893.9|187023.9|186893.9|187023.9|186893.9|187023.9|186893.9|1
1735303470000|2024-12-27 12:44:30|187068|186846|187078|186825|187078|186846|187068|186825|7
1735303480000|2024-12-27 12:44:40|187077|186824|187078|186824|187078|186824|187077|186824|3
1735303490000|2024-12-27 12:44:50|187020.2|186890.2|187019.8|186889.8|187020.3|186890.3|187019.8|186889.8|4
1735303500000|2024-12-27 12:45:00|187018.5|186888.5|187018.9|186888.9|187019.1|186889.1|187006.8|186876.8|9
1735303510000|2024-12-27 12:45:10|187014|186884|187017|186887|187017.5|186887.5|187013.1|186883.1|9
1735303520000|2024-12-27 12:45:20|187017.1|186887.1|187017.2|186887.2|187017.2|186887.2|187017.1|186887.1|2
1735303530000|2024-12-27 12:45:30|187017|186887|186998.3|186868.3|187017|186887|186998.3|186868.3|11
1735303540000|2024-12-27 12:45:40|187003.4|186873.4|187000.5|186870.5|187003.4|186873.4|186998.2|186868.2|5
1735303550000|2024-12-27 12:45:50|187000.7|186870.7|186992.3|186862.3|187000.7|186870.7|186991.6|186861.6|6
1735303570000|2024-12-27 12:46:10|186992.5|186862.5|187024.8|186894.8|187025.2|186895.2|186992.5|186862.5|13
1735303580000|2024-12-27 12:46:20|187026.2|186896.2|187024.3|186894.3|187026.2|186896.2|187024.3|186894.3|6
1735303590000|2024-12-27 12:46:30|187024.2|186894.2|187011.7|186881.7|187024.2|186894.2|187006.1|186876.1|4
1735303600000|2024-12-27 12:46:40|187003.8|186873.8|186993.1|186863.1|187003.8|186873.8|186993.1|186863.1|7
1735303610000|2024-12-27 12:46:50|186987.4|186857.4|186996.1|186866.1|186996.1|186866.1|186987.4|186857.4|7
1735303620000|2024-12-27 12:47:00|186973.7|186883.7|186970|186880|186974|186884|186969.7|186879.7|11
1735303630000|2024-12-27 12:47:10|186963.2|186873.2|186977.6|186847.6|186977.6|186873.2|186957.3|186846.5|10
1735303640000|2024-12-27 12:47:20|186977.8|186847.8|186961|186871|186983.2|186871|186961|186847.8|4
1735303650000|2024-12-27 12:47:30|186963.3|186873.3|186950.6|186860.6|186963.3|186873.3|186944|186854|10
1735303660000|2024-12-27 12:47:40|186950.7|186860.7|186953.1|186863.1|186953.1|186863.1|186950.7|186860.7|6
1735303670000|2024-12-27 12:47:50|186953.2|186863.2|186956.6|186866.6|186956.6|186866.6|186947.4|186857.4|8
1735303680000|2024-12-27 12:48:00|186955.8|186865.8|186956.3|186866.3|186956.3|186866.3|186955.8|186865.8|2
1735303700000|2024-12-27 12:48:20|186897|186807|186896|186806|186898.6|186808.6|186895.1|186805.1|7
1735303710000|2024-12-27 12:48:30|186895.8|186805.8|186891.7|186801.7|186896.8|186806.8|186888.5|186798.5|11
1735303720000|2024-12-27 12:48:40|186891|186801|186914.3|186824.3|186914.3|186824.3|186891|186801|10
1735303730000|2024-12-27 12:48:50|186909.5|186819.5|186894.2|186804.2|186916.7|186826.7|186894.2|186804.2|9
1735303740000|2024-12-27 12:49:00|186893.2|186803.2|186910.3|186820.3|186913|186823|186893.2|186803.2|11
1735303750000|2024-12-27 12:49:10|186909.5|186819.5|186849.6|186719.6|186909.5|186819.5|186825.6|186713.2|12
1735303760000|2024-12-27 12:49:20|186856.3|186726.3|186871|186741|186882.4|186752.4|186856.3|186726.3|16
1735303770000|2024-12-27 12:49:30|186870.5|186740.5|186865.2|186775.2|186878.9|186775.3|186864.3|186740.5|11
1735303780000|2024-12-27 12:49:40|186865.3|186775.3|186868.3|186778.3|186869.2|186779.2|186865.2|186775.2|8
1735303790000|2024-12-27 12:49:50|186867.3|186777.3|186868|186778|186868.3|186778.3|186867.3|186777.3|3
1735303800000|2024-12-27 12:50:00|186864.5|186774.5|186876.1|186786.1|186879|186789|186863.2|186773.2|6
1735303810000|2024-12-27 12:50:10|186873|186783|186877.4|186787.4|186877.4|186787.4|186873|186783|6
1735303820000|2024-12-27 12:50:20|186880.1|186790.1|186908.3|186818.3|186913.4|186823.4|186880.1|186790.1|11
1735303830000|2024-12-27 12:50:30|186912.3|186822.3|186896.7|186806.7|186912.3|186822.3|186895.1|186805.1|14
1735303840000|2024-12-27 12:50:40|186897.4|186807.4|186880.5|186790.5|186898.4|186808.4|186879.4|186789.4|10
1735303860000|2024-12-27 12:51:00|186878.3|186788.3|186878.3|186788.3|186878.3|186788.3|186878.3|186788.3|1
1735303870000|2024-12-27 12:51:10|186891.2|186801.2|186895|186805|186896.8|186806.8|186889|186799|16
1735303880000|2024-12-27 12:51:20|186892|186802|186894.8|186804.8|186894.8|186804.8|186892|186802|6
1735303890000|2024-12-27 12:51:30|186894.7|186804.7|186894.5|186804.5|186899.7|186809.7|186892.1|186802.1|9
1735303900000|2024-12-27 12:51:40|186897.2|186807.2|186904.6|186814.6|186904.6|186814.6|186892.9|186802.9|14
1735303910000|2024-12-27 12:51:50|186911.8|186821.8|186940.5|186850.5|186940.7|186850.7|186911.8|186821.8|16
1735303920000|2024-12-27 12:52:00|186944.2|186854.2|186950.7|186860.7|186950.7|186860.7|186942.8|186852.8|15
1735303930000|2024-12-27 12:52:10|186951.2|186861.2|186947.2|186857.2|186951.2|186861.2|186947.2|186857.2|4
1735303940000|2024-12-27 12:52:20|186944.1|186854.1|186953.4|186863.4|186953.4|186863.4|186941.9|186851.9|9
1735303950000|2024-12-27 12:52:30|186953.7|186863.7|186947.8|186857.8|186953.7|186863.7|186946.6|186856.6|5
1735303960000|2024-12-27 12:52:40|186947.6|186857.6|186938|186848|186947.9|186857.9|186938|186848|9
1735303970000|2024-12-27 12:52:50|186939.9|186849.9|186947.7|186857.7|186950.5|186860.5|186939.9|186849.9|15
1735303980000|2024-12-27 12:53:00|186944.2|186854.2|186942.7|186852.7|186944.2|186854.2|186938.3|186848.3|15
1735303990000|2024-12-27 12:53:10|186941.9|186851.9|186945.8|186855.8|186948.7|186858.7|186941.9|186851.9|14
1735304000000|2024-12-27 12:53:20|186948.7|186858.7|186944.7|186854.7|186948.7|186858.7|186941.9|186851.9|13
1735304010000|2024-12-27 12:53:30|186944.5|186854.5|186948.7|186858.7|186949|186859|186943.3|186853.3|9
1735304020000|2024-12-27 12:53:40|186947.2|186857.2|186948.5|186858.5|186948.5|186858.5|186942.9|186852.9|5
1735304030000|2024-12-27 12:53:50|186948.8|186858.8|186947.6|186857.6|186949.1|186859.1|186934.4|186844.4|9
1735304040000|2024-12-27 12:54:00|186944.3|186854.3|186945.2|186855.2|186945.2|186855.2|186943.4|186853.4|3
1735304050000|2024-12-27 12:54:10|186947.9|186857.9|186947.1|186857.1|186947.9|186857.9|186944.6|186854.6|4
1735304060000|2024-12-27 12:54:20|186943.7|186853.7|186948.2|186858.2|186948.2|186858.2|186937.9|186847.9|10
1735304070000|2024-12-27 12:54:30|186948.7|186858.7|186956.2|186866.2|186956.2|186866.2|186948.7|186858.7|5
1735304080000|2024-12-27 12:54:40|186953.6|186863.6|186945.9|186855.9|186953.6|186863.6|186945.1|186855.1|4
1735304090000|2024-12-27 12:54:50|186949.7|186859.7|186949.4|186859.4|186953.7|186863.7|186949.4|186859.4|12
1735304100000|2024-12-27 12:55:00|186947.9|186857.9|186955.5|186865.5|186958.3|186868.3|186947|186857|9
1735304110000|2024-12-27 12:55:10|186955.2|186865.2|186972.9|186882.9|186977.7|186887.7|186955.2|186865.2|14
1735304120000|2024-12-27 12:55:20|186977.4|186887.4|186958.1|186868.1|186987.3|186897.3|186958.1|186868.1|11
1735304130000|2024-12-27 12:55:30|186957.9|186867.9|186951.1|186861.1|186957.9|186867.9|186951.1|186861.1|6
1735304140000|2024-12-27 12:55:40|186952.4|186862.4|186956.8|186866.8|186957.3|186867.3|186952.4|186862.4|9
1735304150000|2024-12-27 12:55:50|186959.3|186869.3|186960.1|186870.1|186961|186871|186959.3|186869.3|3
1735304160000|2024-12-27 12:56:00|186960.8|186870.8|186966.7|186876.7|186971.2|186881.2|186960.8|186870.8|9
1735304170000|2024-12-27 12:56:10|186966|186876|186966|186876|186966.2|186876.2|186963.8|186873.8|10
1735304180000|2024-12-27 12:56:20|186965.5|186875.5|186965.5|186875.5|186965.5|186875.5|186965.5|186875.5|1
1735304190000|2024-12-27 12:56:30|186967.8|186877.8|186972.1|186882.1|186982.2|186892.2|186967.5|186877.5|10
1735304200000|2024-12-27 12:56:40|186978.3|186888.3|186966.4|186876.4|186978.3|186888.3|186964.7|186874.7|7
1735304210000|2024-12-27 12:56:50|186972.6|186882.6|186970.6|186880.6|186972.6|186882.6|186970.6|186880.6|2
1735304220000|2024-12-27 12:57:00|186970.1|186880.1|186965.4|186875.4|186970.1|186880.1|186963.9|186873.9|6
1735304230000|2024-12-27 12:57:10|186965.9|186875.9|186969.7|186879.7|186971.7|186881.7|186965.9|186875.9|5
1735304240000|2024-12-27 12:57:20|186974.9|186884.9|186971.7|186881.7|186977.5|186887.5|186971.7|186881.7|5
1735304250000|2024-12-27 12:57:30|186975.6|186885.6|186960.6|186870.6|186975.6|186885.6|186959.7|186869.7|13
1735304260000|2024-12-27 12:57:40|186961.1|186871.1|186948.1|186858.1|186961.1|186871.1|186947.6|186857.6|12
1735304270000|2024-12-27 12:57:50|186948.4|186858.4|186992.3|186902.3|186997.2|186907.2|186948.4|186858.4|17
1735304280000|2024-12-27 12:58:00|186992.6|186902.6|186992.8|186902.8|186993.3|186903.3|186992.6|186902.6|3
1735304290000|2024-12-27 12:58:10|186988.5|186898.5|186961.8|186871.8|186991.7|186901.7|186961.7|186871.7|21
1735304300000|2024-12-27 12:58:20|186961.3|186871.3|187059.3|186929.3|187066.5|186936.5|186961.3|186871.3|17
1735304310000|2024-12-27 12:58:30|187059.5|186929.5|187064.4|186934.4|187064.4|186934.4|187058|186928|16
1735304320000|2024-12-27 12:58:40|187064.7|186934.7|187085.5|186955.5|187090.8|186960.8|187062.9|186932.9|18
1735304330000|2024-12-27 12:58:50|187085.3|186955.3|187078.3|186948.3|187085.3|186955.3|187078.3|186948.3|6
1735304340000|2024-12-27 12:59:00|187078.1|186948.1|187069.6|186939.6|187078.1|186948.1|187065.8|186935.8|10
1735304350000|2024-12-27 12:59:10|187069.2|186939.2|187075.2|186945.2|187077.1|186947.1|187069.2|186939.2|15
1735304360000|2024-12-27 12:59:20|187075.4|186945.4|187065.7|186935.7|187076|186946|187060.4|186930.4|14
1735304370000|2024-12-27 12:59:30|187069.9|186939.9|187071.4|186941.4|187071.4|186941.4|187059.8|186929.8|16
1735304380000|2024-12-27 12:59:40|187067.1|186937.1|187072.2|186942.2|187074.6|186944.6|187067.1|186937.1|5
1735304390000|2024-12-27 12:59:50|187072|186942|187071.5|186941.5|187074|186944|187066.3|186936.3|7
1735304400000|2024-12-27 13:00:00|187076.4|186946.4|187084.9|186954.9|187086.4|186956.4|187070.4|186940.4|19
1735304410000|2024-12-27 13:00:10|187088.5|186958.5|187083.2|186953.2|187125.1|186995.1|187079.8|186949.8|21
1735304420000|2024-12-27 13:00:20|187082.9|186952.9|187070.7|186940.7|187085.3|186955.3|187067.6|186937.6|13
1735304430000|2024-12-27 13:00:30|187070.9|186940.9|187069.2|186979.2|187082.8|186979.8|187060.2|186940.9|17
1735304440000|2024-12-27 13:00:40|187064|186974|187067.2|186977.2|187067.2|186977.2|187062|186972|12
1735304450000|2024-12-27 13:00:50|187067.1|186977.1|187047.8|186957.8|187067.1|186977.1|187047.6|186957.6|9
1735304460000|2024-12-27 13:01:00|187047|186957|187084.6|186954.6|187088.4|186958.4|187044.4|186936.9|14
1735304470000|2024-12-27 13:01:10|187085.2|186955.2|187089.1|186959.1|187089.1|186959.1|187085.2|186955.2|5
1735304480000|2024-12-27 13:01:20|187086.2|186956.2|187075.3|186945.3|187089.7|186959.7|187075.3|186945.3|10
1735304490000|2024-12-27 13:01:30|187079.6|186949.6|187039.4|186949.4|187079.6|186975.3|187039.4|186949.4|17
1735304500000|2024-12-27 13:01:40|187037.7|186947.7|187033.2|186943.2|187037.7|186947.7|187033.2|186943.2|5
1735304510000|2024-12-27 13:01:50|187035.3|186945.3|187044.5|186954.5|187058.7|186968.7|187033.2|186943.2|12
1735304520000|2024-12-27 13:02:00|187044.3|186954.3|187047.2|186957.2|187048.3|186958.3|187044|186954|15
1735304530000|2024-12-27 13:02:10|187061.1|186971.1|187062.8|186972.8|187063.8|186973.8|187059|186969|8
1735304540000|2024-12-27 13:02:20|187063|186973|187063.8|186973.8|187064.1|186974.1|187060.5|186970.5|10
1735304550000|2024-12-27 13:02:30|187064|186974|187072.9|186982.9|187072.9|186982.9|187064|186974|8
1735304560000|2024-12-27 13:02:40|187074.2|186984.2|187055.2|186965.2|187075.2|186985.2|187054|186964|14
1735304570000|2024-12-27 13:02:50|187053.7|186963.7|187051.3|186961.3|187057.2|186967.2|187051.1|186961.1|10
1735304580000|2024-12-27 13:03:00|187053.4|186963.4|187076.5|186986.5|187076.5|186986.5|187053.4|186963.4|16
1735304590000|2024-12-27 13:03:10|187073.8|186983.8|187070.2|186980.2|187077.3|186987.3|187070.2|186980.2|9
1735304600000|2024-12-27 13:03:20|187071|186981|187044.9|186954.9|187071|186981|187044|186954|9
1735304610000|2024-12-27 13:03:30|187044.2|186954.2|187050.6|186960.6|187050.8|186960.8|187044.2|186954.2|13
1735304620000|2024-12-27 13:03:40|187050.3|186960.3|187050.6|186960.6|187050.6|186960.6|187050.3|186960.3|2
1735304630000|2024-12-27 13:03:50|187050.8|186960.8|187052.3|186962.3|187052.3|186962.3|187050.8|186960.8|6
1735304640000|2024-12-27 13:04:00|187052.1|186962.1|187058.5|186968.5|187058.5|186968.5|187052.1|186962.1|3
1735304650000|2024-12-27 13:04:10|187061|186971|187062.4|186972.4|187066.9|186976.9|187057.6|186967.6|12
1735304660000|2024-12-27 13:04:20|187062.2|186972.2|187063.2|186973.2|187064.4|186974.4|187062.2|186972.2|12
1735304670000|2024-12-27 13:04:30|187062.9|186972.9|187061.6|186971.6|187062.9|186972.9|187061.6|186971.6|4
1735304680000|2024-12-27 13:04:40|187059.4|186969.4|187043.3|186953.3|187059.4|186969.4|187040.1|186950.1|14
1735304690000|2024-12-27 13:04:50|187044.3|186954.3|187081.8|186991.8|187082.6|186992.6|187044.3|186954.3|10
1735304700000|2024-12-27 13:05:00|187082.3|186992.3|187082.3|186992.3|187082.3|186992.3|187082.3|186992.3|1
1735304710000|2024-12-27 13:05:10|187083.8|186993.8|187131.4|187041.4|187139|187049|187083.8|186993.8|17
1735304720000|2024-12-27 13:05:20|187131.6|187041.6|187131.4|187041.4|187131.6|187041.6|187131.4|187041.4|2
1735304730000|2024-12-27 13:05:30|187131.9|187041.9|187131.9|187041.9|187131.9|187041.9|187131.9|187041.9|1
1735304740000|2024-12-27 13:05:40|187130.4|187040.4|187128.5|187038.5|187130.4|187040.4|187127.9|187037.9|5
1735304750000|2024-12-27 13:05:50|187129.5|187039.5|187133.5|187043.5|187133.5|187043.5|187129.5|187039.5|3
1735304760000|2024-12-27 13:06:00|187132.5|187042.5|187126.5|187036.5|187135.5|187045.5|187122.6|187032.6|11
1735304770000|2024-12-27 13:06:10|187126.7|187036.7|187130|187040|187130.7|187040.7|187126.7|187036.7|9
1735304780000|2024-12-27 13:06:20|187129.5|187039.5|187129.5|187039.5|187129.5|187039.5|187129.5|187039.5|1
1735304790000|2024-12-27 13:06:30|187130|187040|187126|187036|187130|187040|187126|187036|12
1735304800000|2024-12-27 13:06:40|187126.8|187036.8|187112.5|187022.5|187128.6|187038.6|187110.8|187020.8|12
1735304810000|2024-12-27 13:06:50|187114.5|187024.5|187122.4|187032.4|187122.4|187032.4|187114.5|187024.5|6
1735304830000|2024-12-27 13:07:10|187124.7|187034.7|187137.4|187047.4|187138.2|187048.2|187124.7|187034.7|15
1735304840000|2024-12-27 13:07:20|187134.7|187044.7|187138.6|187048.6|187138.6|187048.6|187134.7|187044.7|7
1735304850000|2024-12-27 13:07:30|187136.2|187046.2|187138|187048|187138|187048|187135.2|187045.2|4
1735304860000|2024-12-27 13:07:40|187138.3|187048.3|187148.1|187058.1|187158.9|187068.9|187135.7|187045.7|7
1735304870000|2024-12-27 13:07:50|187147.7|187057.7|187147.3|187057.3|187154.7|187064.7|187146.8|187056.8|9
1735304880000|2024-12-27 13:08:00|187146.6|187056.6|187142.5|187052.5|187149.7|187059.7|187138.3|187048.3|20
1735304890000|2024-12-27 13:08:10|187142.7|187052.7|187142.9|187052.9|187143.5|187053.5|187140.7|187050.7|9
1735304900000|2024-12-27 13:08:20|187139.4|187049.4|187139.7|187049.7|187139.9|187049.9|187139.2|187049.2|6
1735304910000|2024-12-27 13:08:30|187140.4|187050.4|187131.9|187041.9|187140.4|187050.4|187131.9|187041.9|9
1735304920000|2024-12-27 13:08:40|187130.9|187040.9|187125.4|187035.4|187130.9|187040.9|187125.4|187035.4|6
1735304930000|2024-12-27 13:08:50|187122.1|187032.1|187128.3|187038.3|187128.3|187038.3|187119.1|187029.1|10
1735304940000|2024-12-27 13:09:00|187128.8|187038.8|187134.7|187044.7|187138.2|187048.2|187128|187038|19
1735304950000|2024-12-27 13:09:10|187135|187045|187149.9|187059.9|187151.3|187061.3|187135|187045|15
1735304960000|2024-12-27 13:09:20|187150.4|187060.4|187152.1|187062.1|187152.1|187062.1|187150.4|187060.4|3
1735304970000|2024-12-27 13:09:30|187152.5|187062.5|187157.5|187067.5|187157.5|187067.5|187152.5|187062.5|4
1735304980000|2024-12-27 13:09:40|187157.2|187067.2|187153|187063|187157.2|187067.2|187153|187063|4
1735304990000|2024-12-27 13:09:50|187153.2|187063.2|187148.9|187058.9|187153.2|187063.2|187148.9|187058.9|12
1735305000000|2024-12-27 13:10:00|187146.6|187056.6|187136.7|187046.7|187146.6|187056.6|187133.5|187043.5|18
1735305010000|2024-12-27 13:10:10|187136.2|187046.2|187136.5|187046.5|187136.5|187046.5|187132|187042|11
1735305030000|2024-12-27 13:10:30|187143.8|187053.8|187146.9|187056.9|187148.5|187058.5|187143.8|187053.8|12
1735305040000|2024-12-27 13:10:40|187145.7|187055.7|187141.9|187051.9|187149.1|187059.1|187141.9|187051.9|12
1735305050000|2024-12-27 13:10:50|187142.1|187052.1|187136.8|187046.8|187142.1|187052.1|187136.3|187046.3|7
1735305060000|2024-12-27 13:11:00|187137.3|187047.3|187136.5|187046.5|187137.3|187047.3|187136.5|187046.5|2
1735305070000|2024-12-27 13:11:10|187128.2|187038.2|187128|187038|187128.8|187038.8|187127.5|187037.5|5
1735305080000|2024-12-27 13:11:20|187128.8|187038.8|187136.1|187046.1|187137.8|187047.8|187128.8|187038.8|7
1735305090000|2024-12-27 13:11:30|187137.5|187047.5|187136.8|187046.8|187138.3|187048.3|187136.8|187046.8|6
1735305100000|2024-12-27 13:11:40|187134.3|187044.3|187135.5|187045.5|187136.1|187046.1|187132.8|187042.8|10
1735305110000|2024-12-27 13:11:50|187135.8|187045.8|187126.6|187036.6|187135.8|187045.8|187125.7|187035.7|9
1735305120000|2024-12-27 13:12:00|187118.9|187028.9|187122.9|187032.9|187124.5|187034.5|187117.5|187027.5|18
1735305130000|2024-12-27 13:12:10|187123.2|187033.2|187151.5|187061.5|187151.5|187061.5|187122.2|187032.2|16
1735305140000|2024-12-27 13:12:20|187151.8|187061.8|187147|187057|187151.8|187061.8|187147|187057|4
1735305150000|2024-12-27 13:12:30|187146.8|187056.8|187146.5|187056.5|187147|187057|187144.1|187054.1|7
1735305160000|2024-12-27 13:12:40|187147.3|187057.3|187146.6|187056.6|187148.8|187058.8|187143.8|187053.8|17
1735305170000|2024-12-27 13:12:50|187147.4|187057.4|187151.8|187061.8|187151.8|187061.8|187147.4|187057.4|7
1735305180000|2024-12-27 13:13:00|187150|187060|187149.7|187059.7|187151|187061|187145.6|187055.6|8
1735305190000|2024-12-27 13:13:10|187149|187059|187151.8|187061.8|187151.8|187061.8|187148|187058|11
1735305200000|2024-12-27 13:13:20|187151|187061|187151|187061|187151|187061|187151|187061|1
1735305210000|2024-12-27 13:13:30|187145.5|187055.5|187128.6|187038.6|187146.5|187056.5|187122.5|187032.5|11
1735305220000|2024-12-27 13:13:40|187131.5|187041.5|187143.2|187053.2|187143.2|187053.2|187127.7|187037.7|16
1735305230000|2024-12-27 13:13:50|187144|187054|187144.7|187054.7|187145|187055|187141.7|187051.7|9
1735305240000|2024-12-27 13:14:00|187143.7|187053.7|187145.2|187055.2|187146.5|187056.5|187143.7|187053.7|6
1735305250000|2024-12-27 13:14:10|187146|187056|187150.5|187060.5|187152|187062|187146|187056|4
1735305260000|2024-12-27 13:14:20|187144|187054|187147|187057|187147|187057|187142.5|187052.5|4
1735305270000|2024-12-27 13:14:30|187146.5|187056.5|187155.1|187065.1|187159.9|187069.9|187146.5|187056.5|15
1735305280000|2024-12-27 13:14:40|187158.3|187068.3|187152.5|187062.5|187158.3|187068.3|187152.5|187062.5|7
1735305290000|2024-12-27 13:14:50|187149.7|187059.7|187152.8|187062.8|187152.8|187062.8|187149.7|187059.7|7
1735305300000|2024-12-27 13:15:00|187153|187063|187151.3|187061.3|187157.9|187067.9|187142.5|187052.5|11
1735305310000|2024-12-27 13:15:10|187151.8|187061.8|187133.6|187043.6|187154.4|187064.4|187132.3|187042.3|20
1735305320000|2024-12-27 13:15:20|187133.8|187043.8|187139.6|187049.6|187141.3|187051.3|187133.5|187043.5|11
1735305330000|2024-12-27 13:15:30|187139.3|187049.3|187137.9|187047.9|187141.9|187051.9|187137.1|187047.1|11
1735305340000|2024-12-27 13:15:40|187140.8|187050.8|187148.6|187058.6|187151.7|187061.7|187138.1|187048.1|14
1735305350000|2024-12-27 13:15:50|187145.4|187055.4|187135|187045|187145.4|187055.4|187135|187045|9
1735305360000|2024-12-27 13:16:00|187132.9|187042.9|187136.9|187046.9|187136.9|187046.9|187131.5|187041.5|9
1735305370000|2024-12-27 13:16:10|187136.4|187046.4|187137.8|187047.8|187137.8|187047.8|187136.4|187046.4|4
1735305390000|2024-12-27 13:16:30|187134.4|187044.4|187132.7|187042.7|187134.4|187044.4|187132|187042|8
1735305400000|2024-12-27 13:16:40|187134.2|187044.2|187140|187050|187143.4|187053.4|187133.5|187043.5|10
1735305410000|2024-12-27 13:16:50|187143|187053|187139.8|187049.8|187143|187053|187139.8|187049.8|2
1735305420000|2024-12-27 13:17:00|187140.4|187050.4|187149|187059|187151.6|187061.6|187140.4|187050.4|8
1735305430000|2024-12-27 13:17:10|187148.4|187058.4|187145.9|187055.9|187156|187066|187145.6|187055.6|9
1735305440000|2024-12-27 13:17:20|187142.4|187052.4|187138.4|187048.4|187145.8|187055.8|187136.9|187046.9|13
1735305450000|2024-12-27 13:17:30|187137.9|187047.9|187146|187056|187146|187056|187136.7|187046.7|8
1735305460000|2024-12-27 13:17:40|187150.5|187060.5|187203.6|187113.6|187222.2|187132.2|187150.5|187060.5|21
1735305470000|2024-12-27 13:17:50|187204.3|187114.3|187225.6|187135.6|187225.6|187135.6|187200.5|187110.5|14
1735305480000|2024-12-27 13:18:00|187250.6|187160.6|187276.9|187146.9|187292.7|187193.7|187250.6|187146.9|30
1735305490000|2024-12-27 13:18:10|187270.2|187140.2|187273.4|187183.4|187285.3|187185.6|187270.2|187140.2|17
1735305500000|2024-12-27 13:18:20|187272.9|187182.9|187278.6|187188.6|187288.3|187198.3|187267.9|187177.9|22
1735305510000|2024-12-27 13:18:30|187293.3|187203.3|187351|187261|187424.4|187294.4|187290.1|187200.1|26
1735305520000|2024-12-27 13:18:40|187363.4|187233.4|187359.9|187229.9|187367.6|187237.6|187357.3|187227.3|12
1735305530000|2024-12-27 13:18:50|187358.9|187228.9|187357.5|187227.5|187361.7|187231.7|187357.4|187227.4|14
1735305540000|2024-12-27 13:19:00|187353.5|187223.5|187339.7|187249.7|187359.2|187249.7|187339.7|187218.2|16
1735305550000|2024-12-27 13:19:10|187339.5|187249.5|187335.2|187245.2|187339.5|187249.5|187332.9|187242.9|5
1735305560000|2024-12-27 13:19:20|187332.4|187242.4|187329.2|187239.2|187335|187245|187322.5|187232.5|16
1735305570000|2024-12-27 13:19:30|187329|187239|187412.7|187282.7|187413.9|187283.9|187329|187218.4|12
1735305580000|2024-12-27 13:19:40|187412.9|187282.9|187419.4|187289.4|187424.9|187294.9|187396.9|187266.9|30
1735305590000|2024-12-27 13:19:50|187419.2|187289.2|187416.3|187286.3|187422.1|187292.1|187414.9|187284.9|14
1735305600000|2024-12-27 13:20:00|187416.6|187286.6|187443.1|187313.1|187443.1|187313.1|187415.8|187285.8|22
1735305610000|2024-12-27 13:20:10|187442.8|187312.8|187514.5|187384.5|187517.8|187387.8|187434.3|187304.3|25
1735305620000|2024-12-27 13:20:20|187515.6|187385.6|187515.3|187385.3|187520.6|187390.6|187511.2|187381.2|21
1735305630000|2024-12-27 13:20:30|187515.1|187385.1|187529.5|187399.5|187534.3|187404.3|187514.8|187384.8|22
1735305640000|2024-12-27 13:20:40|187529.4|187399.4|187527.5|187397.5|187533.5|187403.5|187522.4|187392.4|18
1735305650000|2024-12-27 13:20:50|187536|187406|187587.2|187457.2|187602.7|187472.7|187530.4|187400.4|26
1735305660000|2024-12-27 13:21:00|187582.6|187452.6|187570.8|187440.8|187585.9|187455.9|187570.8|187440.8|15
1735305670000|2024-12-27 13:21:10|187570.5|187440.5|187576.1|187446.1|187576.1|187446.1|187570.5|187440.5|3
1735305680000|2024-12-27 13:21:20|187571.9|187441.9|187551.7|187461.7|187578.5|187470.8|187549.6|187441.3|11
1735305690000|2024-12-27 13:21:30|187510.8|187420.8|187502.2|187412.2|187510.8|187420.8|187498.7|187408.7|21
1735305700000|2024-12-27 13:21:40|187502.1|187412.1|187496.5|187406.5|187502.1|187412.1|187496.5|187406.5|6
1735305710000|2024-12-27 13:21:50|187504.2|187414.2|187503.2|187413.2|187504.2|187414.2|187497.4|187407.4|17
1735305720000|2024-12-27 13:22:00|187503.6|187413.6|187505.2|187415.2|187505.2|187415.2|187503.6|187413.6|5
1735305730000|2024-12-27 13:22:10|187502.1|187412.1|187495.6|187405.6|187502.2|187412.2|187495.4|187405.4|7
1735305740000|2024-12-27 13:22:20|187495.4|187405.4|187494.7|187404.7|187498.6|187408.6|187494.5|187404.5|8
1735305750000|2024-12-27 13:22:30|187494.3|187404.3|187499.5|187409.5|187500.5|187410.5|187494.3|187404.3|21
1735305760000|2024-12-27 13:22:40|187499.7|187409.7|187500.5|187410.5|187500.5|187410.5|187499.7|187409.7|4
1735305770000|2024-12-27 13:22:50|187502.9|187412.9|187503.5|187413.5|187503.5|187413.5|187502.5|187412.5|8
1735305780000|2024-12-27 13:23:00|187503.8|187413.8|187502|187412|187504.4|187414.4|187492.6|187402.6|13
1735305790000|2024-12-27 13:23:10|187502.3|187412.3|187502.2|187412.2|187502.3|187412.3|187502.2|187412.2|2
1735305800000|2024-12-27 13:23:20|187502|187412|187510.8|187420.8|187520.6|187430.6|187502|187412|8
1735305810000|2024-12-27 13:23:30|187511.2|187421.2|187503|187413|187511.2|187421.2|187499.3|187409.3|20
1735305820000|2024-12-27 13:23:40|187501.8|187411.8|187502.8|187412.8|187505.2|187415.2|187501.8|187411.8|12
1735305830000|2024-12-27 13:23:50|187498.1|187408.1|187504.4|187414.4|187510.5|187420.5|187498.1|187408.1|13
1735305840000|2024-12-27 13:24:00|187502.4|187412.4|187502.8|187412.8|187503.3|187413.3|187498.2|187408.2|8
1735305850000|2024-12-27 13:24:10|187499.8|187409.8|187500.1|187410.1|187500.2|187410.2|187494.4|187404.4|9
1735305860000|2024-12-27 13:24:20|187500|187410|187498.6|187408.6|187513.2|187423.2|187498.6|187408.6|15
1735305870000|2024-12-27 13:24:30|187498.4|187408.4|187496.5|187406.5|187500.4|187410.4|187496.3|187406.3|12
1735305880000|2024-12-27 13:24:40|187496.7|187406.7|187501.1|187411.1|187501.1|187411.1|187496.7|187406.7|8
1735305890000|2024-12-27 13:24:50|187503|187413|187497.6|187407.6|187504|187414|187495.6|187405.6|16
1735305900000|2024-12-27 13:25:00|187496.8|187406.8|187498.8|187408.8|187498.8|187408.8|187494|187404|14
1735305910000|2024-12-27 13:25:10|187499.8|187409.8|187501.1|187411.1|187501.1|187411.1|187498.1|187408.1|6
1735305920000|2024-12-27 13:25:20|187504.3|187414.3|187506.2|187416.2|187513.5|187423.5|187504.3|187414.3|11
1735305930000|2024-12-27 13:25:30|187503.3|187413.3|187501.9|187411.9|187503.3|187413.3|187501.2|187411.2|6
1735305940000|2024-12-27 13:25:40|187499.9|187409.9|187504.6|187414.6|187505.1|187415.1|187498.1|187408.1|7
1735305950000|2024-12-27 13:25:50|187504.3|187414.3|187502.8|187412.8|187516.1|187426.1|187491.6|187401.6|19
1735305960000|2024-12-27 13:26:00|187500.3|187410.3|187502.6|187412.6|187504.6|187414.6|187500.3|187410.3|8
1735305970000|2024-12-27 13:26:10|187503.1|187413.1|187486.9|187396.9|187503.1|187413.1|187480.3|187390.3|13
1735305980000|2024-12-27 13:26:20|187486.6|187396.6|187495.9|187405.9|187495.9|187405.9|187484.9|187394.9|10
1735305990000|2024-12-27 13:26:30|187493.6|187403.6|187494|187404|187494|187404|187491.7|187401.7|8
1735306000000|2024-12-27 13:26:40|187495.5|187405.5|187483.3|187393.3|187506.3|187416.3|187483.3|187393.3|16
1735306010000|2024-12-27 13:26:50|187486.3|187396.3|187492.8|187402.8|187494.5|187404.5|187486.3|187396.3|17
1735306020000|2024-12-27 13:27:00|187492.5|187402.5|187492.6|187402.6|187501.3|187411.3|187451.1|187361.1|22
1735306030000|2024-12-27 13:27:10|187494|187404|187486|187396|187496.8|187406.8|187484.3|187394.3|7
1735306040000|2024-12-27 13:27:20|187487.3|187397.3|187471.8|187381.8|187487.3|187397.3|187471.1|187381.1|11
1735306050000|2024-12-27 13:27:30|187474.5|187384.5|187480.6|187390.6|187481.8|187391.8|187474.5|187384.5|8
1735306060000|2024-12-27 13:27:40|187470.2|187380.2|187466.9|187376.9|187470.2|187380.2|187466.2|187376.2|10
1735306070000|2024-12-27 13:27:50|187467.4|187377.4|187474.4|187384.4|187476.7|187386.7|187466.9|187376.9|12
1735306080000|2024-12-27 13:28:00|187474.7|187384.7|187475.8|187385.8|187479|187389|187474.7|187384.7|9
1735306090000|2024-12-27 13:28:10|187476.8|187386.8|187489.7|187399.7|187500.3|187410.3|187476.5|187386.5|16
1735306100000|2024-12-27 13:28:20|187489.2|187399.2|187495.1|187405.1|187495.1|187405.1|187488|187398|10
1735306110000|2024-12-27 13:28:30|187495.6|187405.6|187495.9|187405.9|187499.7|187409.7|187493.8|187403.8|15
1735306120000|2024-12-27 13:28:40|187500|187410|187510.3|187420.3|187510.3|187420.3|187500|187410|13
1735306130000|2024-12-27 13:28:50|187510.1|187420.1|187505.9|187415.9|187510.3|187420.3|187485.4|187395.4|12
1735306140000|2024-12-27 13:29:00|187515|187425|187519.5|187429.5|187520.2|187430.2|187515|187425|8
1735306160000|2024-12-27 13:29:20|187520|187430|187515.9|187425.9|187520|187430|187515.9|187425.9|3
1735306170000|2024-12-27 13:29:30|187511.4|187421.4|187505.6|187415.6|187511.4|187421.4|187505.6|187415.6|6
1735306180000|2024-12-27 13:29:40|187505.9|187415.9|187505.1|187415.1|187506.6|187416.6|187505.1|187415.1|7
1735306190000|2024-12-27 13:29:50|187504.4|187414.4|187464.2|187374.2|187504.9|187414.9|187443.8|187353.8|15
1735306200000|2024-12-27 13:30:00|187468.7|187378.7|187453.8|187363.8|187470.5|187380.5|187453.8|187363.8|17
1735306210000|2024-12-27 13:30:10|187450.7|187360.7|187454.4|187364.4|187456.7|187366.7|187446.9|187356.9|15
1735306220000|2024-12-27 13:30:20|187450.8|187360.8|187452.6|187362.6|187458.8|187368.8|187447.8|187357.8|13
1735306230000|2024-12-27 13:30:30|187450.3|187360.3|187450.4|187360.4|187450.4|187360.4|187443.9|187353.9|10
1735306240000|2024-12-27 13:30:40|187454.2|187364.2|187463.3|187373.3|187463.6|187373.6|187454.2|187364.2|7
1735306250000|2024-12-27 13:30:50|187463.6|187373.6|187465.8|187375.8|187466.6|187376.6|187463.6|187373.6|3
1735306260000|2024-12-27 13:31:00|187469.9|187379.9|187467.9|187377.9|187469.9|187379.9|187458.8|187368.8|11
1735306270000|2024-12-27 13:31:10|187467.7|187377.7|187466.5|187376.5|187469.8|187379.8|187464.4|187374.4|7
1735306280000|2024-12-27 13:31:20|187470.3|187380.3|187473.4|187383.4|187478.7|187388.7|187464.3|187374.3|12
1735306290000|2024-12-27 13:31:30|187478.8|187388.8|187468.7|187378.7|187480.3|187390.3|187466.5|187376.5|11
1735306300000|2024-12-27 13:31:40|187472|187382|187477.2|187387.2|187485.6|187395.6|187468.5|187378.5|10
1735306310000|2024-12-27 13:31:50|187477|187387|187483|187393|187484.9|187394.9|187477|187387|26
1735306320000|2024-12-27 13:32:00|187482.5|187392.5|187481.9|187391.9|187484|187394|187478.9|187388.9|17
1735306330000|2024-12-27 13:32:10|187478.9|187388.9|187483.2|187393.2|187483.5|187393.5|187478.2|187388.2|9
1735306340000|2024-12-27 13:32:20|187482|187392|187482|187392|187482|187392|187481.2|187391.2|3
1735306350000|2024-12-27 13:32:30|187477.8|187387.8|187468.4|187378.4|187477.8|187387.8|187468.4|187378.4|6
1735306360000|2024-12-27 13:32:40|187468.2|187378.2|187481.7|187391.7|187481.7|187391.7|187468.2|187378.2|4
1735306370000|2024-12-27 13:32:50|187481.2|187391.2|187477.1|187387.1|187481.2|187391.2|187477.1|187387.1|3
1735306380000|2024-12-27 13:33:00|187476.8|187386.8|187477.6|187387.6|187480.2|187390.2|187475.4|187385.4|8
1735306390000|2024-12-27 13:33:10|187478.2|187388.2|187481.7|187391.7|187482.4|187392.4|187477.6|187387.6|7
1735306400000|2024-12-27 13:33:20|187482|187392|187481.7|187391.7|187482|187392|187481.7|187391.7|2
1735306410000|2024-12-27 13:33:30|187482|187392|187482|187392|187482|187392|187482|187392|1
1735306420000|2024-12-27 13:33:40|187482.7|187392.7|187486.7|187396.7|187486.7|187396.7|187482.7|187392.7|2
1735306440000|2024-12-27 13:34:00|187506.2|187416.2|187504.3|187414.3|187506.2|187416.2|187497.8|187407.8|5
1735306450000|2024-12-27 13:34:10|187505.1|187415.1|187499.8|187409.8|187505.6|187415.6|187498.1|187408.1|10
1735306460000|2024-12-27 13:34:20|187502.2|187412.2|187504.8|187414.8|187508.6|187418.6|187502.2|187412.2|6
1735306470000|2024-12-27 13:34:30|187503.5|187413.5|187496.3|187406.3|187503.5|187413.5|187496.3|187406.3|5
1735306480000|2024-12-27 13:34:40|187499.1|187409.1|187505.5|187415.5|187506.2|187416.2|187499.1|187409.1|8
1735306490000|2024-12-27 13:34:50|187505.3|187415.3|187509.9|187419.9|187510.4|187420.4|187504.7|187414.7|5
1735306500000|2024-12-27 13:35:00|187512.8|187422.8|187583.7|187493.7|187598.8|187508.8|187512.8|187422.8|6
1735306510000|2024-12-27 13:35:10|187588|187498|187614.6|187524.6|187614.8|187524.8|187588|187498|11
1735306520000|2024-12-27 13:35:20|187596.4|187506.4|187575.5|187485.5|187596.4|187506.4|187574.5|187484.5|10
1735306530000|2024-12-27 13:35:30|187580.4|187490.4|187540.4|187450.4|187583.6|187493.6|187538.2|187448.2|27
1735306540000|2024-12-27 13:35:40|187536.8|187446.8|187525.4|187435.4|187536.8|187446.8|187519.1|187429.1|15
1735306550000|2024-12-27 13:35:50|187525|187435|187487.1|187397.1|187525|187435|187483.8|187393.8|17
1735306560000|2024-12-27 13:36:00|187486.3|187396.3|187480.1|187390.1|187486.3|187396.3|187479.6|187389.6|14
1735306570000|2024-12-27 13:36:10|187479.8|187389.8|187496.3|187406.3|187496.3|187406.3|187477.3|187387.3|14
1735306580000|2024-12-27 13:36:20|187496.5|187406.5|187496.7|187406.7|187498|187408|187484.1|187394.1|13
1735306590000|2024-12-27 13:36:30|187495.7|187405.7|187495.7|187405.7|187496.2|187406.2|187495.2|187405.2|4
1735306600000|2024-12-27 13:36:40|187495|187405|187490.2|187400.2|187496.5|187406.5|187489.9|187399.9|10
1735306610000|2024-12-27 13:36:50|187491.3|187401.3|187448.6|187318.6|187491.8|187401.8|187414.3|187318.6|23
1735306620000|2024-12-27 13:37:00|187448.4|187318.4|187414.2|187324.2|187449|187325.9|187394.3|187264.3|13
1735306630000|2024-12-27 13:37:10|187416.4|187326.4|187420.4|187330.4|187423.3|187333.3|187416.4|187326.4|8
1735306640000|2024-12-27 13:37:20|187420.9|187330.9|187419.3|187329.3|187424|187334|187419.3|187329.3|14
1735306650000|2024-12-27 13:37:30|187429.1|187339.1|187475.9|187385.9|187475.9|187385.9|187423.3|187333.3|26
1735306660000|2024-12-27 13:37:40|187473.2|187383.2|187481.2|187391.2|187481.4|187391.4|187472|187382|12
1735306670000|2024-12-27 13:37:50|187481.4|187391.4|187494|187404|187495.7|187405.7|187481.4|187391.4|9
1735306680000|2024-12-27 13:38:00|187492.2|187402.2|187500.3|187410.3|187500.3|187410.3|187488.6|187398.6|10
1735306690000|2024-12-27 13:38:10|187503|187413|187503.3|187413.3|187504.8|187414.8|187501.5|187411.5|9
1735306700000|2024-12-27 13:38:20|187505|187415|187485.2|187395.2|187505|187415|187485.2|187395.2|13
1735306710000|2024-12-27 13:38:30|187485.5|187395.5|187424|187334|187485.5|187395.5|187423.4|187333.4|16
1735306720000|2024-12-27 13:38:40|187424.4|187334.4|187423|187333|187424.4|187334.4|187423|187333|5
1735306730000|2024-12-27 13:38:50|187422.2|187332.2|187419.6|187329.6|187423.5|187333.5|187419.6|187329.6|8
1735306740000|2024-12-27 13:39:00|187419.3|187329.3|187407.8|187317.8|187419.3|187329.3|187407.8|187317.8|11
1735306750000|2024-12-27 13:39:10|187408.3|187318.3|187424.3|187334.3|187430|187340|187408.3|187318.3|14
1735306760000|2024-12-27 13:39:20|187424.5|187334.5|187424.5|187334.5|187424.5|187334.5|187424|187334|5
1735306770000|2024-12-27 13:39:30|187424.3|187334.3|187421.8|187331.8|187429.1|187339.1|187421.6|187331.6|6
1735306780000|2024-12-27 13:39:40|187422|187332|187406.8|187316.8|187423.8|187333.8|187406.8|187316.8|8
1735306790000|2024-12-27 13:39:50|187406.5|187316.5|187406.3|187316.3|187406.5|187316.5|187404.8|187314.8|6
1735306800000|2024-12-27 13:40:00|187403.5|187313.5|187404|187314|187404|187314|187403.5|187313.5|4
1735306810000|2024-12-27 13:40:10|187407.6|187317.6|187399.9|187309.9|187407.6|187317.6|187398.1|187308.1|10
1735306820000|2024-12-27 13:40:20|187397.8|187307.8|187408.9|187318.9|187411.2|187321.2|187397.8|187307.8|13
1735306830000|2024-12-27 13:40:30|187409.4|187319.4|187397.1|187307.1|187437.3|187347.3|187393.9|187303.9|11
1735306840000|2024-12-27 13:40:40|187397.2|187307.2|187400|187310|187400|187310|187395.1|187305.1|8
1735306850000|2024-12-27 13:40:50|187399.7|187309.7|187396.2|187306.2|187404.3|187314.3|187396.2|187306.2|13
1735306860000|2024-12-27 13:41:00|187399.3|187309.3|187384.1|187294.1|187400.1|187310.1|187378.8|187288.8|11
1735306870000|2024-12-27 13:41:10|187383.8|187293.8|187381.5|187291.5|187397.1|187307.1|187380|187290|12
1735306880000|2024-12-27 13:41:20|187377.6|187287.6|187404.5|187314.5|187408.2|187318.2|187377.3|187287.3|16
1735306890000|2024-12-27 13:41:30|187402.8|187312.8|187403.9|187313.9|187403.9|187313.9|187401.4|187311.4|6
1735306900000|2024-12-27 13:41:40|187406.4|187316.4|187398.8|187308.8|187444.7|187354.7|187398.3|187308.3|14
1735306910000|2024-12-27 13:41:50|187398.5|187308.5|187395.7|187305.7|187398.6|187308.6|187395.7|187305.7|6
1735306920000|2024-12-27 13:42:00|187395.9|187305.9|187402.7|187312.7|187408.8|187318.8|187395.9|187305.9|9
1735306930000|2024-12-27 13:42:10|187402.5|187312.5|187322.5|187232.5|187405.2|187315.2|187322.4|187232.4|13
1735306940000|2024-12-27 13:42:20|187319.5|187229.5|187315.8|187225.8|187320.6|187230.6|187315.7|187225.7|26
1735306950000|2024-12-27 13:42:30|187322.4|187232.4|187329.3|187239.3|187329.6|187239.6|187314.2|187224.2|19
1735306960000|2024-12-27 13:42:40|187329.6|187239.6|187328.9|187238.9|187334.3|187244.3|187328.8|187238.8|11
1735306970000|2024-12-27 13:42:50|187328.4|187238.4|187330.3|187240.3|187333.5|187243.5|187324.1|187234.1|14
1735306980000|2024-12-27 13:43:00|187332.5|187242.5|187332.3|187242.3|187339.7|187249.7|187330.6|187240.6|13
1735306990000|2024-12-27 13:43:10|187347.5|187257.5|187356.3|187266.3|187358.3|187268.3|187344.8|187254.8|11
1735307000000|2024-12-27 13:43:20|187358|187268|187372.7|187282.7|187383.4|187293.4|187356.7|187266.7|9
1735307010000|2024-12-27 13:43:30|187373.5|187283.5|187375.6|187285.6|187379.4|187289.4|187371.4|187281.4|11
1735307020000|2024-12-27 13:43:40|187378.8|187288.8|187349.8|187259.8|187379.3|187289.3|187345.6|187255.6|12
1735307030000|2024-12-27 13:43:50|187349.3|187259.3|187383|187293|187383.8|187293.8|187349.3|187259.3|6
1735307040000|2024-12-27 13:44:00|187379.9|187289.9|187390.3|187300.3|187391|187301|187377.2|187287.2|10
1735307050000|2024-12-27 13:44:10|187390.5|187300.5|187406.6|187316.6|187410.1|187320.1|187390.5|187300.5|15
1735307060000|2024-12-27 13:44:20|187406.4|187316.4|187399.9|187309.9|187409|187319|187398.2|187308.2|8
1735307070000|2024-12-27 13:44:30|187400.2|187310.2|187398.1|187308.1|187400.2|187310.2|187391.2|187301.2|8
1735307080000|2024-12-27 13:44:40|187398.3|187308.3|187388.5|187298.5|187398.3|187308.3|187385.9|187295.9|14
1735307090000|2024-12-27 13:44:50|187388.8|187298.8|187395.4|187305.4|187398|187308|187388.5|187298.5|11
1735307100000|2024-12-27 13:45:00|187394.9|187304.9|187380.8|187290.8|187398.5|187308.5|187380.8|187290.8|21
1735307110000|2024-12-27 13:45:10|187380.3|187290.3|187425.5|187335.5|187425.5|187335.5|187380.1|187290.1|12
1735307120000|2024-12-27 13:45:20|187413.8|187323.8|187406.8|187316.8|187421.6|187331.6|187406.8|187316.8|9
1735307130000|2024-12-27 13:45:30|187431.2|187341.2|187431.4|187341.4|187431.4|187341.4|187426.6|187336.6|7
1735307140000|2024-12-27 13:45:40|187463.1|187373.1|187466|187376|187469.8|187379.8|187463.1|187373.1|7
1735307150000|2024-12-27 13:45:50|187465.7|187375.7|187463.4|187373.4|187465.7|187375.7|187463.4|187373.4|6
1735307160000|2024-12-27 13:46:00|187461.3|187371.3|187423.7|187333.7|187461.3|187371.3|187419.9|187329.9|16
1735307170000|2024-12-27 13:46:10|187424|187334|187408.5|187318.5|187425|187335|187408.5|187318.5|14
1735307180000|2024-12-27 13:46:20|187412|187322|187404.4|187314.4|187412|187322|187404.2|187314.2|5
1735307190000|2024-12-27 13:46:30|187403.9|187313.9|187379.9|187289.9|187407.8|187317.8|187376.5|187286.5|8
1735307200000|2024-12-27 13:46:40|187382.7|187292.7|187383.1|187293.1|187386|187296|187380|187290|5
1735307220000|2024-12-27 13:47:00|187384.1|187294.1|187326.9|187236.9|187384.1|187294.1|187326.4|187236.4|9
1735307230000|2024-12-27 13:47:10|187327.1|187237.1|187315.9|187225.9|187336.2|187246.2|187313.6|187223.6|18
1735307240000|2024-12-27 13:47:20|187315|187225|187309.5|187219.5|187318.1|187228.1|187309.5|187219.5|13
1735307250000|2024-12-27 13:47:30|187309.9|187219.9|187305.6|187215.6|187315.8|187225.8|187304.6|187214.6|20
1735307260000|2024-12-27 13:47:40|187305.2|187215.2|187316.6|187226.6|187316.6|187226.6|187305.2|187215.2|4
1735307270000|2024-12-27 13:47:50|187307.5|187217.5|187286.4|187196.4|187310.5|187220.5|187280.1|187190.1|5
1735307280000|2024-12-27 13:48:00|187285.5|187195.5|187301.8|187171.8|187301.8|187195.5|187273.6|187147.4|11
1735307290000|2024-12-27 13:48:10|187301.6|187171.6|187324.6|187194.6|187324.6|187194.6|187287.7|187157.7|24
1735307300000|2024-12-27 13:48:20|187324.5|187194.5|187287.9|187157.9|187324.5|187194.5|187287.8|187157.8|31
1735307310000|2024-12-27 13:48:30|187287.1|187157.1|187246.6|187156.6|187294.9|187164.9|187241.7|187151.7|12
1735307320000|2024-12-27 13:48:40|187246.3|187156.3|187249.7|187119.7|187259.9|187156.4|187243.6|187119.7|7
1735307330000|2024-12-27 13:48:50|187249.9|187119.9|187214.1|187124.1|187250|187155|187214.1|187119.9|16
1735307340000|2024-12-27 13:49:00|187211.4|187121.4|187204.7|187114.7|187213.7|187123.7|187204.1|187114.1|13
1735307350000|2024-12-27 13:49:10|187207.1|187117.1|187208.7|187118.7|187208.7|187118.7|187202.7|187112.7|4
1735307360000|2024-12-27 13:49:20|187206.5|187116.5|187208.6|187118.6|187212.2|187122.2|187206.5|187116.5|7
1735307370000|2024-12-27 13:49:30|187211|187121|187208.1|187118.1|187216.9|187126.9|187208.1|187118.1|11
1735307380000|2024-12-27 13:49:40|187207.2|187117.2|187198.2|187108.2|187208.2|187118.2|187198.2|187108.2|6
1735307390000|2024-12-27 13:49:50|187195.7|187105.7|187206.1|187116.1|187208.4|187118.4|187195.7|187105.7|9
1735307400000|2024-12-27 13:50:00|187205.6|187115.6|187213.3|187123.3|187215|187125|187205.6|187115.6|10
1735307410000|2024-12-27 13:50:10|187213.6|187123.6|187228.6|187138.6|187233.4|187143.4|187213.6|187123.6|22
1735307420000|2024-12-27 13:50:20|187229.2|187139.2|187231.2|187141.2|187232.1|187142.1|187226.7|187136.7|21
1735307430000|2024-12-27 13:50:30|187231.3|187141.3|187227.1|187137.1|187232.1|187142.1|187225.7|187135.7|21
1735307440000|2024-12-27 13:50:40|187226.8|187136.8|187227.4|187137.4|187239.3|187149.3|187225.7|187135.7|17
1735307450000|2024-12-27 13:50:50|187227.6|187137.6|187225.2|187135.2|187255.3|187165.3|187221.1|187131.1|18
1735307460000|2024-12-27 13:51:00|187225.4|187135.4|187217|187127|187225.4|187135.4|187214.4|187124.4|15
1735307470000|2024-12-27 13:51:10|187212.9|187122.9|187214|187124|187229|187139|187212.9|187122.9|21
1735307480000|2024-12-27 13:51:20|187213.8|187123.8|187226.9|187136.9|187229.6|187139.6|187213.8|187123.8|6
1735307490000|2024-12-27 13:51:30|187226.2|187136.2|187224.4|187134.4|187227.4|187137.4|187223.6|187133.6|18
1735307500000|2024-12-27 13:51:40|187224.6|187134.6|187226.9|187136.9|187227.1|187137.1|187224.6|187134.6|14
1735307510000|2024-12-27 13:51:50|187227.6|187137.6|187221.1|187131.1|187227.6|187137.6|187221.1|187131.1|21
1735307520000|2024-12-27 13:52:00|187220.6|187130.6|187228.6|187138.6|187229|187139|187220.6|187130.6|22
1735307530000|2024-12-27 13:52:10|187228.8|187138.8|187207.6|187117.6|187229.6|187139.6|187207.6|187117.6|22
1735307540000|2024-12-27 13:52:20|187208.4|187118.4|187226.2|187136.2|187231.6|187141.6|187208.4|187118.4|27
1735307550000|2024-12-27 13:52:30|187225.7|187135.7|187224.1|187134.1|187226|187136|187224.1|187134.1|7
1735307560000|2024-12-27 13:52:40|187223.6|187133.6|187223.5|187133.5|187225.5|187135.5|187220.3|187130.3|10
1735307570000|2024-12-27 13:52:50|187224|187134|187226.5|187136.5|187230.6|187140.6|187223.5|187133.5|25
1735307580000|2024-12-27 13:53:00|187227|187137|187221.4|187131.4|187233.5|187143.5|187220.4|187130.4|22
1735307590000|2024-12-27 13:53:10|187221.7|187131.7|187200.4|187110.4|187231.1|187141.1|187200.4|187110.4|23
1735307600000|2024-12-27 13:53:20|187203.3|187113.3|187232|187142|187232|187142|187200|187110|15
1735307610000|2024-12-27 13:53:30|187213|187123|187211.9|187121.9|187221.1|187131.1|187210.8|187120.8|14
1735307620000|2024-12-27 13:53:40|187219.9|187129.9|187211|187121|187219.9|187129.9|187209.9|187119.9|10
1735307630000|2024-12-27 13:53:50|187213.7|187123.7|187210.8|187120.8|187218.8|187128.8|187210.5|187120.5|9
1735307640000|2024-12-27 13:54:00|187210.3|187120.3|187225.6|187135.6|187230.5|187140.5|187210|187120|11
1735307650000|2024-12-27 13:54:10|187222.1|187132.1|187221.5|187131.5|187223.4|187133.4|187213.5|187123.5|10
1735307660000|2024-12-27 13:54:20|187222|187132|187224.8|187134.8|187225.7|187135.7|187222|187132|9
1735307670000|2024-12-27 13:54:30|187234.9|187144.9|187227.4|187137.4|187234.9|187144.9|187222.2|187132.2|11
1735307680000|2024-12-27 13:54:40|187227.9|187137.9|187304.7|187214.7|187304.7|187214.7|187227.4|187137.4|17
1735307690000|2024-12-27 13:54:50|187306.2|187216.2|187326.7|187236.7|187333.3|187243.3|187302.2|187212.2|21
1735307700000|2024-12-27 13:55:00|187330.5|187240.5|187336.4|187246.4|187339.8|187249.8|187330.3|187240.3|19
1735307710000|2024-12-27 13:55:10|187302|187212|187325.9|187235.9|187325.9|187235.9|187302|187212|15
1735307720000|2024-12-27 13:55:20|187326.7|187236.7|187323.7|187233.7|187335.9|187245.9|187321|187231|15
1735307730000|2024-12-27 13:55:30|187323.4|187233.4|187329.7|187239.7|187339.3|187249.3|187323.4|187233.4|5
1735307740000|2024-12-27 13:55:40|187326.9|187236.9|187335.9|187245.9|187340.4|187250.4|187326.9|187236.9|11
1735307750000|2024-12-27 13:55:50|187337.9|187247.9|187336.1|187246.1|187337.9|187247.9|187322.2|187232.2|7
1735307760000|2024-12-27 13:56:00|187333.6|187243.6|187332.2|187242.2|187365.3|187275.3|187320.7|187230.7|23
1735307770000|2024-12-27 13:56:10|187327.1|187237.1|187301.5|187211.5|187332.3|187242.3|187301.5|187211.5|17
1735307780000|2024-12-27 13:56:20|187298.5|187208.5|187311.3|187221.3|187313.6|187223.6|187294.9|187204.9|13
1735307790000|2024-12-27 13:56:30|187312.6|187222.6|187357.9|187267.9|187363.9|187273.9|187293|187203|29
1735307800000|2024-12-27 13:56:40|187354.4|187264.4|187363.2|187273.2|187363.3|187273.3|187351.5|187261.5|16
1735307810000|2024-12-27 13:56:50|187364.5|187274.5|187309.2|187219.2|187371.1|187281.1|187302.1|187212.1|17
1735307820000|2024-12-27 13:57:00|187305.3|187215.3|187295.2|187205.2|187305.3|187215.3|187293.7|187203.7|18
1735307830000|2024-12-27 13:57:10|187296.7|187206.7|187319.8|187229.8|187319.8|187229.8|187296.7|187206.7|22
1735307840000|2024-12-27 13:57:20|187301.3|187211.3|187350.1|187260.1|187354.4|187264.4|187297.2|187207.2|18
1735307850000|2024-12-27 13:57:30|187354.3|187264.3|187348.5|187258.5|187354.3|187264.3|187348.2|187258.2|7
1735307860000|2024-12-27 13:57:40|187346.2|187256.2|187358.5|187268.5|187358.5|187268.5|187343.5|187253.5|6
1735307870000|2024-12-27 13:57:50|187358.2|187268.2|187357.5|187267.5|187360.5|187270.5|187356.8|187266.8|10
1735307880000|2024-12-27 13:58:00|187359.7|187269.7|187358.2|187268.2|187359.7|187269.7|187357.7|187267.7|4
1735307890000|2024-12-27 13:58:10|187358.3|187268.3|187360.3|187270.3|187372.6|187282.6|187358.3|187268.3|10
1735307900000|2024-12-27 13:58:20|187363.1|187273.1|187390.2|187300.2|187390.2|187300.2|187363.1|187273.1|14
1735307910000|2024-12-27 13:58:30|187385.2|187295.2|187387.7|187297.7|187387.7|187297.7|187380.6|187290.6|10
1735307920000|2024-12-27 13:58:40|187385|187295|187384.9|187294.9|187394.4|187304.4|187369.7|187279.7|14
1735307930000|2024-12-27 13:58:50|187385.7|187295.7|187377.2|187287.2|187385.7|187295.7|187374.3|187284.3|9
1735307940000|2024-12-27 13:59:00|187380.4|187290.4|187384.7|187294.7|187384.7|187294.7|187380.4|187290.4|5
1735307950000|2024-12-27 13:59:10|187386|187296|187384|187294|187391.1|187301.1|187382.4|187292.4|15
1735307960000|2024-12-27 13:59:20|187384.3|187294.3|187384.5|187294.5|187393.1|187303.1|187383.5|187293.5|15
1735307970000|2024-12-27 13:59:30|187386.5|187296.5|187396.7|187306.7|187398.5|187308.5|187384.8|187294.8|9
1735307980000|2024-12-27 13:59:40|187396|187306|187397.8|187307.8|187402.8|187312.8|187395.8|187305.8|18
1735307990000|2024-12-27 13:59:50|187354.6|187264.6|187301.4|187211.4|187354.6|187264.6|187301.4|187211.4|20
1735308000000|2024-12-27 14:00:00|187297.2|187207.2|187287.6|187197.6|187297.2|187207.2|187287|187197|12
1735308010000|2024-12-27 14:00:10|187288.1|187198.1|187300.3|187210.3|187308.1|187218.1|187288.1|187198.1|12
1735308020000|2024-12-27 14:00:20|187299.8|187209.8|187298.9|187208.9|187302.1|187212.1|187297|187207|15
1735308030000|2024-12-27 14:00:30|187298.4|187208.4|187300.9|187210.9|187300.9|187210.9|187295.6|187205.6|12
1735308040000|2024-12-27 14:00:40|187304.8|187214.8|187307|187217|187310.9|187220.9|187304.8|187214.8|8
1735308050000|2024-12-27 14:00:50|187306.7|187216.7|187294.5|187204.5|187307.7|187217.7|187294.5|187204.5|19
1735308060000|2024-12-27 14:01:00|187296.3|187206.3|187293.2|187203.2|187296.3|187206.3|187293|187203|9
1735308070000|2024-12-27 14:01:10|187292.9|187202.9|187292.4|187202.4|187296.8|187206.8|187292.1|187202.1|9
1735308080000|2024-12-27 14:01:20|187295.4|187205.4|187295.3|187205.3|187299.6|187209.6|187295.3|187205.3|7
1735308090000|2024-12-27 14:01:30|187295.8|187205.8|187300.9|187210.9|187314.3|187224.3|187294|187204|13
1735308100000|2024-12-27 14:01:40|187297.9|187207.9|187298.2|187208.2|187298.2|187208.2|187297.9|187207.9|2
1735308110000|2024-12-27 14:01:50|187297.2|187207.2|187294|187204|187299.4|187209.4|187294|187204|7
1735308120000|2024-12-27 14:02:00|187295.5|187205.5|187289.8|187199.8|187295.5|187205.5|187289.1|187199.1|9
1735308130000|2024-12-27 14:02:10|187290.1|187200.1|187288.1|187198.1|187290.3|187200.3|187285|187195|5
1735308140000|2024-12-27 14:02:20|187287.6|187197.6|187291.8|187201.8|187291.8|187201.8|187287.6|187197.6|6
1735308150000|2024-12-27 14:02:30|187292|187202|187297.3|187207.3|187299.2|187209.2|187292|187202|8
1735308160000|2024-12-27 14:02:40|187297.6|187207.6|187290.9|187200.9|187305.8|187215.8|187282.9|187192.9|12
1735308170000|2024-12-27 14:02:50|187289.7|187199.7|187289.5|187199.5|187290.7|187200.7|187289.2|187199.2|7
1735308180000|2024-12-27 14:03:00|187289.2|187199.2|187286.5|187196.5|187289.5|187199.5|187286.5|187196.5|3
1735308190000|2024-12-27 14:03:10|187287.3|187197.3|187287.8|187197.8|187290|187200|187287.3|187197.3|5
1735308200000|2024-12-27 14:03:20|187288|187198|187288.8|187198.8|187288.8|187198.8|187288|187198|3
1735308210000|2024-12-27 14:03:30|187294.5|187204.5|187289.9|187199.9|187294.5|187204.5|187283.1|187193.1|6
1735308220000|2024-12-27 14:03:40|187290|187200|187289.1|187199.1|187290|187200|187289.1|187199.1|2
1735308230000|2024-12-27 14:03:50|187289.2|187199.2|187321.2|187191.2|187328.7|187202.7|187289.2|187180.5|11
1735308240000|2024-12-27 14:04:00|187321|187191|187310.2|187180.2|187321|187191|187310.2|187180.2|5
1735308250000|2024-12-27 14:04:10|187309.9|187179.9|187309.9|187179.9|187309.9|187179.9|187309.9|187179.9|1
1735308260000|2024-12-27 14:04:20|187305.5|187175.5|187309.7|187179.7|187309.7|187179.7|187303.8|187173.8|6
1735308270000|2024-12-27 14:04:30|187313.9|187183.9|187320.5|187190.5|187328.1|187198.1|187313.9|187183.9|4
1735308280000|2024-12-27 14:04:40|187320|187190|187390.7|187260.7|187398.8|187268.8|187320|187190|18
1735308290000|2024-12-27 14:04:50|187391.1|187261.1|187398.8|187268.8|187398.8|187268.8|187391.1|187261.1|12
1735308300000|2024-12-27 14:05:00|187398.2|187268.2|187401.3|187271.3|187401.3|187271.3|187398.2|187268.2|12
1735308310000|2024-12-27 14:05:10|187401.2|187271.2|187377.5|187247.5|187401.2|187271.2|187361.7|187231.7|18
1735308320000|2024-12-27 14:05:20|187377.7|187247.7|187376.7|187246.7|187377.8|187247.8|187376.7|187246.7|3
1735308330000|2024-12-27 14:05:30|187377|187247|187376.2|187246.2|187377|187247|187376.2|187246.2|4
1735308340000|2024-12-27 14:05:40|187376.4|187246.4|187376.4|187246.4|187376.4|187246.4|187376.4|187246.4|1
1735308350000|2024-12-27 14:05:50|187375.9|187245.9|187376.4|187246.4|187376.4|187246.4|187375.9|187245.9|2
1735308360000|2024-12-27 14:06:00|187415|187213|187365|187235|187415|187247.8|187360.8|187213|15
1735308370000|2024-12-27 14:06:10|187380.3|187250.3|187385.7|187255.7|187385.7|187255.7|187380.3|187250.3|7
1735308380000|2024-12-27 14:06:20|187385.2|187255.2|187394.3|187264.3|187394.3|187264.3|187385.2|187255.2|8
1735308390000|2024-12-27 14:06:30|187395.7|187265.7|187372.9|187242.9|187406|187276|187369.3|187239.3|14
1735308400000|2024-12-27 14:06:40|187378.3|187248.3|187373.3|187243.3|187381.9|187251.9|187372.5|187242.5|14
1735308410000|2024-12-27 14:06:50|187372.6|187242.6|187373|187243|187373|187243|187372.6|187242.6|2
1735308420000|2024-12-27 14:07:00|187372.5|187242.5|187297.5|187167.5|187372.5|187242.5|187294.5|187164.5|20
1735308430000|2024-12-27 14:07:10|187301.1|187171.1|187302.1|187172.1|187302.1|187172.1|187301.1|187171.1|7
1735308440000|2024-12-27 14:07:20|187302.3|187172.3|187243.2|187153.2|187302.3|187172.3|187233.2|187127|9
1735308450000|2024-12-27 14:07:30|187238.3|187148.3|187262.6|187132.6|187267|187156.5|187237|187124.5|21
1735308460000|2024-12-27 14:07:40|187242.2|187152.2|187247.7|187157.7|187247.9|187157.9|187232.6|187142.6|18
1735308470000|2024-12-27 14:07:50|187247.5|187157.5|187245.5|187155.5|187247.5|187157.5|187233.6|187143.6|15
1735308480000|2024-12-27 14:08:00|187247.1|187157.1|187236.9|187146.9|187247.1|187157.1|187226.4|187136.4|15
1735308490000|2024-12-27 14:08:10|187237.2|187147.2|187238.8|187148.8|187238.8|187148.8|187237.2|187147.2|2
1735308500000|2024-12-27 14:08:20|187239.8|187149.8|187261.2|187171.2|187265.1|187175.1|187239.7|187149.7|14
1735308510000|2024-12-27 14:08:30|187258.3|187168.3|187211|187121|187263.7|187173.7|187202.7|187112.7|18
1735308520000|2024-12-27 14:08:40|187211.5|187121.5|187173.4|187083.4|187216|187126|187173.2|187083.2|7
1735308530000|2024-12-27 14:08:50|187173.6|187083.6|187176.6|187086.6|187176.6|187086.6|187173.6|187083.6|3
1735308540000|2024-12-27 14:09:00|187173.7|187083.7|187163.4|187073.4|187182.8|187092.8|187153.3|187063.3|10
1735308550000|2024-12-27 14:09:10|187162.3|187072.3|187163.6|187073.6|187164.9|187074.9|187157.9|187067.9|21
1735308560000|2024-12-27 14:09:20|187163.1|187073.1|187165.2|187075.2|187165.7|187075.7|187161.1|187071.1|17
1735308570000|2024-12-27 14:09:30|187164.5|187074.5|187156|187066|187169.4|187079.4|187110.6|187020.6|27
1735308580000|2024-12-27 14:09:40|187157|187067|187165.9|187075.9|187165.9|187075.9|187153.5|187063.5|19
1735308590000|2024-12-27 14:09:50|187183.3|187093.3|187179.2|187089.2|187183.3|187093.3|187178.6|187088.6|5
1735308600000|2024-12-27 14:10:00|187183.2|187093.2|187183.2|187093.2|187183.2|187093.2|187183.2|187093.2|1
1735308610000|2024-12-27 14:10:10|187186.3|187096.3|187215.2|187125.2|187216.4|187126.4|187186.3|187096.3|14
1735308620000|2024-12-27 14:10:20|187215.4|187125.4|187215.7|187125.7|187219.8|187129.8|187210.9|187120.9|12
1735308630000|2024-12-27 14:10:30|187212.3|187122.3|187193.4|187103.4|187216.2|187126.2|187193.4|187103.4|5
1735308640000|2024-12-27 14:10:40|187192.4|187102.4|187194.3|187104.3|187197.8|187107.8|187192.4|187102.4|7
1735308650000|2024-12-27 14:10:50|187197.5|187107.5|187196.1|187106.1|187197.5|187107.5|187193.3|187103.3|4
1735308660000|2024-12-27 14:11:00|187194.6|187104.6|187203|187113|187207.8|187117.8|187194.6|187104.6|13
1735308670000|2024-12-27 14:11:10|187203.2|187113.2|187207.6|187117.6|187208.6|187118.6|187203|187113|7
1735308680000|2024-12-27 14:11:20|187205.6|187115.6|187203.5|187113.5|187214.5|187124.5|187203.5|187113.5|10
1735308690000|2024-12-27 14:11:30|187222.6|187092.6|187222.5|187092.5|187222.6|187092.6|187222.5|187092.5|2
1735308700000|2024-12-27 14:11:40|187222.4|187092.4|187222.4|187092.4|187222.5|187092.5|187222.4|187092.4|3
1735308710000|2024-12-27 14:11:50|187222.5|187092.5|187221.8|187091.8|187229.1|187099.1|187218|187088|11
1735308720000|2024-12-27 14:12:00|187222|187092|187198.6|187108.6|187225.3|187108.6|187198.6|187087.7|11
1735308730000|2024-12-27 14:12:10|187201.3|187111.3|187203|187113|187210.9|187120.9|187201.3|187111.3|15
1735308740000|2024-12-27 14:12:20|187203.2|187113.2|187189.5|187099.5|187205.7|187115.7|187189.5|187099.5|17
1735308750000|2024-12-27 14:12:30|187182.9|187092.9|187186.8|187096.8|187188.1|187098.1|187182.9|187092.9|7
1735308760000|2024-12-27 14:12:40|187183.6|187093.6|187187.3|187097.3|187187.3|187097.3|187183.6|187093.6|3
1735308770000|2024-12-27 14:12:50|187188.3|187098.3|187189.1|187099.1|187189.1|187099.1|187188.3|187098.3|3
1735308780000|2024-12-27 14:13:00|187191.1|187101.1|187192.5|187102.5|187196.3|187106.3|187190.6|187100.6|13
1735308790000|2024-12-27 14:13:10|187192.2|187102.2|187197.3|187107.3|187198.8|187108.8|187192.2|187102.2|4
1735308800000|2024-12-27 14:13:20|187197.9|187107.9|187180.7|187090.7|187205.8|187115.8|187180.7|187090.7|11
1735308810000|2024-12-27 14:13:30|187178.8|187088.8|187177.9|187087.9|187178.8|187088.8|187177.9|187087.9|2
1735308820000|2024-12-27 14:13:40|187132.9|187042.9|187122.6|187032.6|187132.9|187042.9|187106.4|187016.4|16
1735308830000|2024-12-27 14:13:50|187121.3|187031.3|187196.3|187106.3|187197.7|187107.7|187121.3|187031.3|23
1735308840000|2024-12-27 14:14:00|187196.2|187106.2|187208.6|187118.6|187208.7|187118.7|187195.7|187105.7|16
1735308850000|2024-12-27 14:14:10|187208.3|187118.3|187219.1|187129.1|187219.1|187129.1|187193.6|187103.6|16
1735308860000|2024-12-27 14:14:20|187217.6|187127.6|187289.4|187199.4|187289.4|187199.4|187217.6|187127.6|19
1735308870000|2024-12-27 14:14:30|187289.7|187199.7|187297.2|187207.2|187297.2|187207.2|187289.7|187199.7|12
1735308880000|2024-12-27 14:14:40|187303.5|187213.5|187316.7|187226.7|187316.7|187226.7|187278.2|187188.2|22
1735308890000|2024-12-27 14:14:50|187321.4|187231.4|187282.5|187192.5|187328.3|187238.3|187275|187185|21
1735308900000|2024-12-27 14:15:00|187282.3|187192.3|187283.5|187193.5|187289.5|187199.5|187274.4|187184.4|21
1735308910000|2024-12-27 14:15:10|187284.5|187194.5|187253|187163|187284.5|187194.5|187253|187163|21
1735308920000|2024-12-27 14:15:20|187252|187162|187267.9|187177.9|187269.2|187179.2|187237.8|187147.8|19
1735308930000|2024-12-27 14:15:30|187268.4|187178.4|187270.6|187180.6|187271|187181|187258.4|187168.4|9
1735308940000|2024-12-27 14:15:40|187270.9|187180.9|187259.3|187169.3|187270.9|187180.9|187259.3|187169.3|13
1735308950000|2024-12-27 14:15:50|187263.4|187173.4|187277.8|187187.8|187281.6|187191.6|187263.4|187173.4|12
1735308960000|2024-12-27 14:16:00|187275.8|187185.8|187263.8|187173.8|187278|187188|187261.4|187171.4|19
1735308970000|2024-12-27 14:16:10|187264.1|187174.1|187277.7|187187.7|187279.3|187189.3|187264.1|187174.1|11
1735308990000|2024-12-27 14:16:30|187278.8|187188.8|187279.9|187189.9|187280.4|187190.4|187278.5|187188.5|6
1735309000000|2024-12-27 14:16:40|187277.7|187187.7|187210.8|187120.8|187277.7|187187.7|187209.5|187119.5|10
1735309010000|2024-12-27 14:16:50|187211|187121|187217.2|187127.2|187219.2|187129.2|187211|187121|10
1735309020000|2024-12-27 14:17:00|187217.3|187127.3|187219.2|187129.2|187219.2|187129.2|187217.3|187127.3|9
1735309030000|2024-12-27 14:17:10|187219.8|187129.8|187221.7|187131.7|187221.7|187131.7|187219.7|187129.7|7
1735309040000|2024-12-27 14:17:20|187222|187132|187216|187126|187222|187132|187214.8|187124.8|9
1735309050000|2024-12-27 14:17:30|187216.2|187126.2|187218.8|187128.8|187218.8|187128.8|187216.2|187126.2|6
1735309060000|2024-12-27 14:17:40|187219.7|187129.7|187220.7|187130.7|187220.7|187130.7|187219.7|187129.7|3
1735309070000|2024-12-27 14:17:50|187222.5|187132.5|187224.2|187134.2|187225.6|187135.6|187221.5|187131.5|4
1735309080000|2024-12-27 14:18:00|187235.3|187145.3|187221.4|187131.4|187235.3|187145.3|187213.7|187123.7|8
1735309100000|2024-12-27 14:18:20|187222.4|187132.4|187223.2|187133.2|187223.2|187133.2|187222.4|187132.4|3
1735309110000|2024-12-27 14:18:30|187219.4|187129.4|187217.1|187127.1|187219.4|187129.4|187216.2|187126.2|4
1735309120000|2024-12-27 14:18:40|187218.7|187128.7|187217.8|187127.8|187218.7|187128.7|187216.5|187126.5|6
1735309130000|2024-12-27 14:18:50|187218.7|187128.7|187212.9|187122.9|187218.7|187128.7|187212.9|187122.9|2
1735309150000|2024-12-27 14:19:10|187211.2|187121.2|187210.9|187120.9|187211.2|187121.2|187207.2|187117.2|6
1735309160000|2024-12-27 14:19:20|187211.1|187121.1|187205.9|187115.9|187211.1|187121.1|187200.6|187110.6|12
1735309170000|2024-12-27 14:19:30|187210.2|187120.2|187208.5|187118.5|187211|187121|187205|187115|5
1735309180000|2024-12-27 14:19:40|187213.6|187123.6|187202.8|187112.8|187213.6|187123.6|187202.8|187112.8|4
1735309190000|2024-12-27 14:19:50|187209.1|187119.1|187203.4|187113.4|187213.5|187123.5|187203.4|187113.4|9
1735309200000|2024-12-27 14:20:00|187206.1|187116.1|187214.5|187124.5|187214.5|187124.5|187203.4|187113.4|10
1735309220000|2024-12-27 14:20:20|187212.5|187122.5|187214.5|187124.5|187214.5|187124.5|187212.5|187122.5|2
1735309230000|2024-12-27 14:20:30|187212.8|187122.8|187207.5|187117.5|187212.8|187122.8|187207.5|187117.5|4
1735309240000|2024-12-27 14:20:40|187206.5|187116.5|187205|187115|187206.5|187116.5|187205|187115|2
1735309250000|2024-12-27 14:20:50|187206|187116|187211.5|187121.5|187217.1|187127.1|187206|187116|16
1735309260000|2024-12-27 14:21:00|187211.8|187121.8|187216.3|187126.3|187216.3|187126.3|187210.8|187120.8|18
1735309270000|2024-12-27 14:21:10|187213.1|187123.1|187211.4|187121.4|187215.4|187125.4|187211.4|187121.4|5
1735309280000|2024-12-27 14:21:20|187215.4|187125.4|187217|187127|187217|187127|187211.4|187121.4|4
1735309290000|2024-12-27 14:21:30|187219|187129|187216.5|187126.5|187219|187129|187211.3|187121.3|7
1735309300000|2024-12-27 14:21:40|187217.8|187127.8|187209.8|187119.8|187217.8|187127.8|187196.2|187106.2|18
1735309310000|2024-12-27 14:21:50|187209.3|187119.3|187210|187120|187210|187120|187209.3|187119.3|3
1735309320000|2024-12-27 14:22:00|187209.8|187119.8|187209.8|187119.8|187209.8|187119.8|187209.8|187119.8|1
1735309340000|2024-12-27 14:22:20|187208.5|187118.5|187210.2|187120.2|187217|187127|187208.5|187118.5|9
1735309350000|2024-12-27 14:22:30|187209.9|187119.9|187213.4|187123.4|187213.4|187123.4|187209.9|187119.9|4
1735309360000|2024-12-27 14:22:40|187217|187127|187213.3|187123.3|187217|187127|187213.3|187123.3|2
1735309370000|2024-12-27 14:22:50|187216.6|187126.6|187205|187115|187216.6|187126.6|187205|187115|7
1735309380000|2024-12-27 14:23:00|187204.8|187114.8|187204.3|187114.3|187205.3|187115.3|187204.1|187114.1|10
1735309390000|2024-12-27 14:23:10|187207.5|187117.5|187190.5|187100.5|187208.5|187118.5|187190.3|187100.3|12
1735309400000|2024-12-27 14:23:20|187190.8|187100.8|187191|187101|187191|187101|187190.8|187100.8|2
1735309410000|2024-12-27 14:23:30|187191.3|187101.3|187191.3|187101.3|187191.3|187101.3|187191.3|187101.3|1
1735309420000|2024-12-27 14:23:40|187194.7|187104.7|187205.1|187115.1|187206.3|187116.3|187194.7|187104.7|11
1735309430000|2024-12-27 14:23:50|187204.3|187114.3|187201.9|187111.9|187204.3|187114.3|187201.3|187111.3|3
1735309440000|2024-12-27 14:24:00|187201.6|187111.6|187204|187114|187204.7|187114.7|187194.9|187104.9|6
1735309450000|2024-12-27 14:24:10|187204.3|187114.3|187204.3|187114.3|187204.3|187114.3|187204.3|187114.3|1
1735309460000|2024-12-27 14:24:20|187204.5|187114.5|187195.4|187105.4|187204.5|187114.5|187192.7|187102.7|11
1735309470000|2024-12-27 14:24:30|187197.6|187107.6|187206.5|187116.5|187206.8|187116.8|187197.6|187107.6|7
1735309480000|2024-12-27 14:24:40|187206.7|187116.7|187206.9|187116.9|187206.9|187116.9|187206.7|187116.7|2
1735309490000|2024-12-27 14:24:50|187206.5|187116.5|187210|187120|187210|187120|187206.5|187116.5|5
1735309500000|2024-12-27 14:25:00|187210.8|187120.8|187210|187120|187210.8|187120.8|187210|187120|2
1735309520000|2024-12-27 14:25:20|187209.8|187119.8|187209.8|187119.8|187209.8|187119.8|187209.8|187119.8|1
1735309530000|2024-12-27 14:25:30|187207.5|187117.5|187203.5|187113.5|187207.5|187117.5|187203|187113|5
1735309540000|2024-12-27 14:25:40|187199.5|187109.5|187208.8|187118.8|187208.8|187118.8|187199.5|187109.5|10
1735309550000|2024-12-27 14:25:50|187209.6|187119.6|187213.9|187123.9|187213.9|187123.9|187209.3|187119.3|7
1735309560000|2024-12-27 14:26:00|187214.1|187124.1|187222.8|187132.8|187236.4|187146.4|187214.1|187124.1|8
1735309570000|2024-12-27 14:26:10|187223.1|187133.1|187219.7|187129.7|187223.1|187133.1|187219.7|187129.7|3
1735309580000|2024-12-27 14:26:20|187219.9|187129.9|187224|187134|187224|187134|187219.9|187129.9|3
1735309590000|2024-12-27 14:26:30|187223.6|187133.6|187220.4|187130.4|187223.6|187133.6|187220.4|187130.4|2
1735309600000|2024-12-27 14:26:40|187204.9|187114.9|187200.7|187110.7|187207|187117|187199.9|187109.9|5
1735309610000|2024-12-27 14:26:50|187200.4|187110.4|187208.8|187118.8|187209.1|187119.1|187200.4|187110.4|8
1735309620000|2024-12-27 14:27:00|187209.3|187119.3|187205.5|187115.5|187209.8|187119.8|187205.5|187115.5|8
1735309630000|2024-12-27 14:27:10|187204.8|187114.8|187205|187115|187205.8|187115.8|187204.3|187114.3|6
1735309640000|2024-12-27 14:27:20|187206|187116|187205.8|187115.8|187210.8|187120.8|187204.8|187114.8|10
1735309650000|2024-12-27 14:27:30|187206|187116|187207.3|187117.3|187207.3|187117.3|187206|187116|3
1735309660000|2024-12-27 14:27:40|187210.9|187120.9|187206.2|187116.2|187210.9|187120.9|187206.2|187116.2|5
1735309670000|2024-12-27 14:27:50|187204.7|187114.7|187206.5|187116.5|187206.5|187116.5|187204.7|187114.7|7
1735309680000|2024-12-27 14:28:00|187207|187117|187202.3|187112.3|187207|187117|187196.1|187106.1|10
1735309690000|2024-12-27 14:28:10|187205.3|187115.3|187201.1|187111.1|187205.3|187115.3|187200.1|187110.1|6
1735309700000|2024-12-27 14:28:20|187204.6|187114.6|187205.9|187115.9|187205.9|187115.9|187204.6|187114.6|6
1735309710000|2024-12-27 14:28:30|187204.9|187114.9|187202.1|187112.1|187205.2|187115.2|187202.1|187112.1|7
1735309720000|2024-12-27 14:28:40|187199.8|187109.8|187203.7|187113.7|187204.7|187114.7|187198.1|187108.1|16
1735309730000|2024-12-27 14:28:50|187201.7|187111.7|187201.4|187111.4|187202.3|187112.3|187198.2|187108.2|9
1735309740000|2024-12-27 14:29:00|187201.7|187111.7|187223|187093|187225.5|187115|187201.7|187082.4|17
1735309750000|2024-12-27 14:29:10|187222.7|187092.7|187222.6|187092.6|187222.9|187092.9|187222.1|187092.1|8
1735309760000|2024-12-27 14:29:20|187190.4|187060.4|187171.5|187041.5|187193.1|187063.1|187161.9|187031.9|21
1735309770000|2024-12-27 14:29:30|187159|187029|187133.7|187003.7|187159.2|187029.2|187129.3|186999.3|9
1735309780000|2024-12-27 14:29:40|187135.2|187005.2|187132.9|187002.9|187135.2|187005.2|187132.9|187002.9|10
1735309790000|2024-12-27 14:29:50|187133.1|187003.1|187128.4|186998.4|187135.9|187005.9|187128.4|186998.4|11
1735309800000|2024-12-27 14:30:00|187131.2|187001.2|187132.5|187002.5|187167.2|187037.2|187131.2|187001.2|22
1735309810000|2024-12-27 14:30:10|187132.2|187002.2|187155.7|187025.7|187155.7|187025.7|187131.9|187001.9|15
1735309820000|2024-12-27 14:30:20|187161.9|187031.9|187186.5|187056.5|187186.5|187056.5|187157.7|187027.7|16
1735309830000|2024-12-27 14:30:30|187193.5|187063.5|187185.6|187095.6|187223.9|187100.6|187185.6|187059.8|18
1735309840000|2024-12-27 14:30:40|187186.6|187096.6|187190.7|187100.7|187197.8|187107.8|187186.1|187096.1|10
1735309850000|2024-12-27 14:30:50|187190.2|187100.2|187204.2|187114.2|187204.2|187114.2|187187.2|187097.2|16
1735309860000|2024-12-27 14:31:00|187204.5|187114.5|187204.5|187114.5|187204.5|187114.5|187204.5|187114.5|1
1735309870000|2024-12-27 14:31:10|187205.2|187115.2|187204.8|187114.8|187205.3|187115.3|187199.1|187109.1|11
1735309880000|2024-12-27 14:31:20|187205.3|187115.3|187232.5|187142.5|187232.5|187142.5|187205.3|187115.3|16
1735309890000|2024-12-27 14:31:30|187226.5|187136.5|187234.7|187144.7|187236.1|187146.1|187216.9|187126.9|15
1735309900000|2024-12-27 14:31:40|187225.3|187135.3|187218.6|187128.6|187231.5|187141.5|187214.6|187124.6|7
1735309910000|2024-12-27 14:31:50|187219.1|187129.1|187222.2|187132.2|187225.8|187135.8|187217.9|187127.9|8
1735309920000|2024-12-27 14:32:00|187221|187131|187222.2|187132.2|187222.2|187132.2|187220|187130|5
1735309930000|2024-12-27 14:32:10|187224.9|187134.9|187222.4|187132.4|187224.9|187134.9|187220.5|187130.5|3
1735309940000|2024-12-27 14:32:20|187224.9|187134.9|187225.5|187135.5|187225.5|187135.5|187220.9|187130.9|4
1735309950000|2024-12-27 14:32:30|187224.5|187134.5|187223.8|187133.8|187225.5|187135.5|187223.5|187133.5|6
1735309960000|2024-12-27 14:32:40|187225.5|187135.5|187225.5|187135.5|187225.5|187135.5|187225.5|187135.5|1
1735309970000|2024-12-27 14:32:50|187223.8|187133.8|187221.5|187131.5|187224.3|187134.3|187220|187130|4
1735309980000|2024-12-27 14:33:00|187224.2|187134.2|187222.8|187132.8|187228|187138|187222.8|187132.8|7
1735309990000|2024-12-27 14:33:10|187223.6|187133.6|187205|187115|187223.6|187133.6|187205|187115|12
1735310000000|2024-12-27 14:33:20|187202.1|187112.1|187192.1|187102.1|187202.1|187112.1|187191.6|187101.6|7
1735310010000|2024-12-27 14:33:30|187193.3|187103.3|187210.1|187120.1|187210.1|187120.1|187193.3|187103.3|15
1735310020000|2024-12-27 14:33:40|187210.4|187120.4|187203|187113|187216.3|187126.3|187202.7|187112.7|14
1735310030000|2024-12-27 14:33:50|187202.5|187112.5|187205.1|187115.1|187208.8|187118.8|187201.5|187111.5|7
1735310040000|2024-12-27 14:34:00|187205.3|187115.3|187200.1|187110.1|187205.3|187115.3|187200.1|187110.1|9
1735310050000|2024-12-27 14:34:10|187202.4|187112.4|187202.6|187112.6|187202.6|187112.6|187201.1|187111.1|12
1735310060000|2024-12-27 14:34:20|187201.6|187111.6|187199.7|187109.7|187201.6|187111.6|187180.6|187090.6|17
1735310070000|2024-12-27 14:34:30|187200.7|187110.7|187206.5|187116.5|187210.4|187120.4|187200.7|187110.7|12
1735310080000|2024-12-27 14:34:40|187206.3|187116.3|187204.5|187114.5|187206.3|187116.3|187201.7|187111.7|15
1735310090000|2024-12-27 14:34:50|187210.5|187120.5|187207.6|187117.6|187210.5|187120.5|187201.9|187111.9|14
1735310100000|2024-12-27 14:35:00|187207.3|187117.3|187207.1|187117.1|187207.8|187117.8|187206.3|187116.3|17
1735310110000|2024-12-27 14:35:10|187207.3|187117.3|187221.8|187131.8|187221.8|187131.8|187197.2|187107.2|18
1735310120000|2024-12-27 14:35:20|187230.7|187140.7|187217|187127|187234|187144|187216.2|187126.2|11
1735310130000|2024-12-27 14:35:30|187221.4|187131.4|187208.9|187118.9|187236.7|187146.7|187208.9|187118.9|18
1735310140000|2024-12-27 14:35:40|187210.2|187120.2|187199.9|187109.9|187220.4|187130.4|187199.9|187109.9|23
1735310150000|2024-12-27 14:35:50|187191.3|187101.3|187213.4|187123.4|187213.4|187123.4|187190.7|187100.7|21
1735310160000|2024-12-27 14:36:00|187216.2|187126.2|187221.6|187131.6|187233.7|187143.7|187216.2|187126.2|16
1735310170000|2024-12-27 14:36:10|187221.4|187131.4|187197.5|187107.5|187221.4|187131.4|187194.9|187104.9|17
1735310180000|2024-12-27 14:36:20|187197.7|187107.7|187205.6|187115.6|187207.4|187117.4|187195.1|187105.1|16
1735310190000|2024-12-27 14:36:30|187203|187113|187205.5|187115.5|187205.5|187115.5|187200.5|187110.5|8
1735310200000|2024-12-27 14:36:40|187206|187116|187215.9|187125.9|187215.9|187125.9|187206|187116|6
1735310210000|2024-12-27 14:36:50|187218.1|187128.1|187203.8|187113.8|187218.4|187128.4|187198.8|187108.8|20
1735310220000|2024-12-27 14:37:00|187203|187113|187208.2|187118.2|187210.3|187120.3|187200.3|187110.3|18
1735310230000|2024-12-27 14:37:10|187208.5|187118.5|187212.4|187122.4|187222.6|187132.6|187208.5|187118.5|19
1735310240000|2024-12-27 14:37:20|187215.4|187125.4|187262.4|187172.4|187262.4|187172.4|187215.4|187125.4|13
1735310250000|2024-12-27 14:37:30|187261.5|187171.5|187285.2|187195.2|187285.2|187195.2|187261.5|187171.5|18
1735310260000|2024-12-27 14:37:40|187285.5|187195.5|187294.8|187204.8|187298.2|187208.2|187281.9|187191.9|16
1735310270000|2024-12-27 14:37:50|187297|187207|187281.7|187191.7|187297|187207|187279.8|187189.8|19
1735310280000|2024-12-27 14:38:00|187281.9|187191.9|187269.4|187179.4|187281.9|187191.9|187266|187176|12
1735310290000|2024-12-27 14:38:10|187268.2|187178.2|187285.8|187195.8|187285.8|187195.8|187268.2|187178.2|17
1735310300000|2024-12-27 14:38:20|187285.1|187195.1|187285.7|187195.7|187287.4|187197.4|187272.1|187182.1|18
1735310310000|2024-12-27 14:38:30|187285.2|187195.2|187284.5|187194.5|187286.2|187196.2|187284.5|187194.5|9
1735310320000|2024-12-27 14:38:40|187284.7|187194.7|187283.7|187193.7|187287.5|187197.5|187283|187193|7
1735310330000|2024-12-27 14:38:50|187289|187199|187287.4|187197.4|187289.2|187199.2|187287|187197|12
1735310340000|2024-12-27 14:39:00|187287.1|187197.1|187285.4|187195.4|187287.1|187197.1|187283.6|187193.6|10
1735310350000|2024-12-27 14:39:10|187284.6|187194.6|187282.4|187192.4|187286.6|187196.6|187282.4|187192.4|10
1735310360000|2024-12-27 14:39:20|187282.6|187192.6|187285.4|187195.4|187285.4|187195.4|187263.7|187173.7|20
1735310370000|2024-12-27 14:39:30|187285.7|187195.7|187280.5|187190.5|187285.7|187195.7|187280.5|187190.5|11
1735310380000|2024-12-27 14:39:40|187266|187176|187269.2|187179.2|187282.2|187192.2|187264.4|187174.4|12
1735310390000|2024-12-27 14:39:50|187268.2|187178.2|187270.7|187180.7|187271.2|187181.2|187267.2|187177.2|8
1735310400000|2024-12-27 14:40:00|187276.6|187186.6|187280.9|187190.9|187284.3|187194.3|187272.7|187182.7|10
1735310410000|2024-12-27 14:40:10|187280.7|187190.7|187270.3|187180.3|187282|187192|187267.3|187177.3|16
1735310420000|2024-12-27 14:40:20|187269.8|187179.8|187256.5|187166.5|187269.8|187179.8|187255|187165|7
1735310430000|2024-12-27 14:40:30|187248|187158|187262|187172|187278.5|187188.5|187248|187158|14
1735310440000|2024-12-27 14:40:40|187262.5|187172.5|187260.6|187170.6|187265.2|187175.2|187260.4|187170.4|6
1735310450000|2024-12-27 14:40:50|187263.3|187173.3|187264.3|187174.3|187264.3|187174.3|187263.3|187173.3|2
1735310460000|2024-12-27 14:41:00|187268.5|187178.5|187272.3|187182.3|187277.3|187187.3|187268.5|187178.5|12
1735310470000|2024-12-27 14:41:10|187271.8|187181.8|187261.4|187171.4|187271.8|187181.8|187259.1|187169.1|11
1735310480000|2024-12-27 14:41:20|187260.9|187170.9|187277.8|187187.8|187278.1|187188.1|187260.4|187170.4|11
1735310490000|2024-12-27 14:41:30|187277.3|187187.3|187273.3|187183.3|187277.3|187187.3|187270.5|187180.5|12
1735310500000|2024-12-27 14:41:40|187270.7|187180.7|187288.2|187158.2|187288.2|187185.4|187268.7|187157.5|15
1735310510000|2024-12-27 14:41:50|187289.2|187159.2|187289.5|187159.5|187289.5|187159.5|187288.2|187158.2|5
1735310520000|2024-12-27 14:42:00|187287.5|187157.5|187284.2|187154.2|187287.5|187157.5|187283.2|187153.2|9
1735310530000|2024-12-27 14:42:10|187284.8|187154.8|187257|187167|187284.8|187167|187257|187153.5|4
1735310540000|2024-12-27 14:42:20|187277.5|187147.5|187275.5|187145.5|187277.5|187147.5|187275.5|187145.5|2
1735310550000|2024-12-27 14:42:30|187275.8|187145.8|187277.8|187147.8|187277.8|187147.8|187275.8|187145.8|2
1735310560000|2024-12-27 14:42:40|187278.8|187148.8|187288.5|187158.5|187294.2|187164.2|187278.8|187148.8|8
1735310570000|2024-12-27 14:42:50|187288.8|187158.8|187286.8|187156.8|187290.5|187160.5|187286.8|187156.8|6
1735310580000|2024-12-27 14:43:00|187283.8|187153.8|187223.9|187093.9|187287.8|187157.8|187217.6|187087.6|17
1735310590000|2024-12-27 14:43:10|187222.5|187092.5|187219.6|187089.6|187222.5|187092.5|187219.6|187089.6|9
1735310600000|2024-12-27 14:43:20|187221.6|187091.6|187215.9|187085.9|187221.9|187091.9|187215.9|187085.9|10
1735310610000|2024-12-27 14:43:30|187221.5|187091.5|187199.5|187109.5|187223.9|187109.5|187199.5|187088.6|11
1735310620000|2024-12-27 14:43:40|187199|187109|187192|187102|187199|187109|187192|187102|6
1735310630000|2024-12-27 14:43:50|187191.5|187101.5|187197.5|187107.5|187197.5|187107.5|187190|187100|8
1735310640000|2024-12-27 14:44:00|187196|187106|187218.3|187088.3|187218.3|187106|187195.5|187078.9|10
1735310650000|2024-12-27 14:44:10|187215.3|187085.3|187213.6|187083.6|187222.6|187092.6|187212.6|187082.6|14
1735310660000|2024-12-27 14:44:20|187213.3|187083.3|187211.3|187081.3|187213.3|187083.3|187208|187078|12
1735310670000|2024-12-27 14:44:30|187210.6|187080.6|187192.5|187102.5|187215.3|187103.5|187192.5|187080.6|6
1735310680000|2024-12-27 14:44:40|187192|187102|187192.5|187102.5|187193.5|187103.5|187192|187102|4
1735310690000|2024-12-27 14:44:50|187196.5|187106.5|187226.2|187096.2|187247.1|187117.1|187196.5|187076.5|27
1735310700000|2024-12-27 14:45:00|187225.8|187095.8|187200.9|187070.9|187225.8|187095.8|187200.9|187070.9|16
1735310710000|2024-12-27 14:45:10|187200.2|187070.2|187197.9|187067.9|187201.8|187071.8|187197.8|187067.8|7
1735310720000|2024-12-27 14:45:20|187196.9|187066.9|187198.4|187068.4|187198.4|187068.4|187194.4|187064.4|4
1735310730000|2024-12-27 14:45:30|187195.4|187065.4|187193.9|187063.9|187195.4|187065.4|187193.9|187063.9|4
1735310740000|2024-12-27 14:45:40|187193.4|187063.4|187192.5|187062.5|187198.5|187068.5|187192.5|187062.5|9
1735310750000|2024-12-27 14:45:50|187191.5|187061.5|187157.6|186954.9|187191.5|187061.5|187119.4|186953.2|18
1735310760000|2024-12-27 14:46:00|187122.1|186992.1|187168.6|186945.9|187171.9|186992.9|187120.3|186942.5|25
1735310770000|2024-12-27 14:46:10|187172.3|186943.9|187164.6|186948.2|187172.3|186948.2|187164.6|186943.9|7
1735310780000|2024-12-27 14:46:20|187164.3|186948.9|187199|186906|187215|186954.2|187155.6|186896|11
1735310790000|2024-12-27 14:46:30|187196|186908|187109.7|186979.7|187196|186980.4|187109|186908|12
1735310800000|2024-12-27 14:46:40|187089.4|186959.4|187121.6|186892.5|187125.6|186959.4|187089.4|186882.9|16
1735310810000|2024-12-27 14:46:50|187075|186945|187071.3|186941.3|187127.3|186984.4|187057.6|186926.5|21
1735310820000|2024-12-27 14:47:00|187071.7|186941.7|187027.7|186897.7|187083.1|186945.6|187017.3|186862.7|24
1735310830000|2024-12-27 14:47:10|187027.9|186897.9|187024.4|186894.4|187034.1|186904.1|187023.9|186893.9|14
1735310840000|2024-12-27 14:47:20|187024.6|186894.6|187015.9|186885.9|187024.7|186894.7|187015.9|186885.9|3
1735310850000|2024-12-27 14:47:30|187009.7|186879.7|186946|186816|187009.7|186879.7|186942.3|186812.3|22
1735310860000|2024-12-27 14:47:40|186946.5|186816.5|186938.2|186808.2|186946.5|186816.5|186934.5|186804.5|22
1735310870000|2024-12-27 14:47:50|186944.5|186814.5|186902.9|186772.9|186944.5|186814.5|186891.5|186761.5|21
1735310880000|2024-12-27 14:48:00|186900.2|186770.2|186929.1|186799.1|186942|186799.1|186888.7|186725.9|30
1735310890000|2024-12-27 14:48:10|186928.6|186798.6|186928.6|186798.6|186928.7|186798.7|186927.2|186797.2|10
1735310900000|2024-12-27 14:48:20|186928.7|186798.7|186885.3|186755.3|186928.7|186798.7|186883|186753|14
1735310910000|2024-12-27 14:48:30|186885.5|186755.5|186893.8|186763.8|186893.8|186763.8|186885.5|186755.5|8
1735310920000|2024-12-27 14:48:40|186894.1|186764.1|186901|186771|186915.2|186785.2|186894.1|186764.1|19
1735310930000|2024-12-27 14:48:50|186900.9|186770.9|186899.6|186769.6|186909|186779|186899.6|186769.6|8
1735310940000|2024-12-27 14:49:00|186900.5|186770.5|186910|186780|186910|186780|186885.4|186755.4|21
1735310950000|2024-12-27 14:49:10|186910.1|186780.1|186927.1|186837.1|186968.3|186853.4|186910.1|186780.1|31
1735310960000|2024-12-27 14:49:20|186937.1|186847.1|186941.4|186811.4|186944.4|186850.5|186926|186811.4|20
1735310970000|2024-12-27 14:49:30|186941.6|186811.6|186889.6|186759.6|186941.8|186811.8|186874.1|186744.1|16
1735310980000|2024-12-27 14:49:40|186889.8|186759.8|186885.4|186755.4|186893.6|186763.6|186885.2|186755.2|14
1735310990000|2024-12-27 14:49:50|186885.2|186755.2|186877|186747|186888|186758|186874.9|186744.9|19
1735311000000|2024-12-27 14:50:00|186876.3|186746.3|186865.4|186735.4|186887.8|186757.8|186865.4|186735.4|20
1735311010000|2024-12-27 14:50:10|186864.1|186734.1|186882.6|186752.6|186882.6|186752.6|186857.5|186727.5|17
1735311020000|2024-12-27 14:50:20|186882.2|186752.2|186886.3|186756.3|186897.4|186767.4|186881.7|186751.7|16
1735311030000|2024-12-27 14:50:30|186886.6|186756.6|186916.7|186786.7|186917.3|186787.3|186886|186756|16
1735311040000|2024-12-27 14:50:40|186896.6|186806.6|186932.6|186842.6|186937.4|186847.4|186896.6|186806.6|13
1735311050000|2024-12-27 14:50:50|186932.8|186842.8|186925.7|186835.7|186939.9|186849.9|186925.7|186835.7|13
1735311060000|2024-12-27 14:51:00|186926.7|186836.7|186911.9|186821.9|186926.7|186836.7|186911.9|186821.9|9
1735311070000|2024-12-27 14:51:10|186911.8|186821.8|186912.9|186822.9|186923.7|186833.7|186911.8|186821.8|9
1735311080000|2024-12-27 14:51:20|186916.3|186826.3|186917.8|186827.8|186917.8|186827.8|186916.3|186826.3|6
1735311090000|2024-12-27 14:51:30|186917.9|186827.9|186929|186839|186929.8|186839.8|186917.9|186827.9|11
1735311100000|2024-12-27 14:51:40|186928.8|186838.8|186907.2|186817.2|186928.8|186838.8|186906.9|186816.9|7
1735311110000|2024-12-27 14:51:50|186910.6|186820.6|186910.9|186820.9|186911.1|186821.1|186910.6|186820.6|3
1735311120000|2024-12-27 14:52:00|186911.1|186821.1|186918.8|186828.8|186919.8|186829.8|186911.1|186821.1|13
1735311130000|2024-12-27 14:52:10|186919|186829|186918.9|186828.9|186919|186829|186918.8|186828.8|3
1735311140000|2024-12-27 14:52:20|186916.1|186826.1|186916.1|186826.1|186916.1|186826.1|186916.1|186826.1|1
1735311150000|2024-12-27 14:52:30|186915.3|186825.3|186914.7|186824.7|186926.6|186836.6|186914|186824|14
1735311160000|2024-12-27 14:52:40|186914.9|186824.9|186914.7|186824.7|186915.1|186825.1|186914.6|186824.6|4
1735311170000|2024-12-27 14:52:50|186911.7|186821.7|186913.2|186823.2|186913.5|186823.5|186910.9|186820.9|4
1735311180000|2024-12-27 14:53:00|186909.7|186819.7|186902.2|186812.2|186909.7|186819.7|186898.2|186808.2|5
1735311190000|2024-12-27 14:53:10|186905.4|186815.4|186916.8|186826.8|186925.5|186835.5|186905.4|186815.4|12
1735311200000|2024-12-27 14:53:20|186916.3|186826.3|186914.6|186824.6|186916.3|186826.3|186914.6|186824.6|5
1735311210000|2024-12-27 14:53:30|186922|186832|186926.3|186836.3|186926.3|186836.3|186914.3|186824.3|13
1735311220000|2024-12-27 14:53:40|186926|186836|186932.8|186842.8|186939.2|186849.2|186926|186836|13
1735311230000|2024-12-27 14:53:50|186932.5|186842.5|186932.8|186842.8|186934.1|186844.1|186932.3|186842.3|10
1735311240000|2024-12-27 14:54:00|186933|186843|186933.6|186843.6|186934.3|186844.3|186929.8|186839.8|9
1735311250000|2024-12-27 14:54:10|186933|186843|186951|186821|186955.5|186843|186933|186813.1|10
1735311260000|2024-12-27 14:54:20|186951.4|186821.4|186949|186819|186951.7|186821.7|186947.7|186817.7|9
1735311270000|2024-12-27 14:54:30|186949.2|186819.2|186950.2|186820.2|186951.2|186821.2|186949.2|186819.2|11
1735311280000|2024-12-27 14:54:40|186949.7|186819.7|186948|186818|186951.7|186821.7|186948|186818|6
1735311290000|2024-12-27 14:54:50|186954|186824|186952.9|186822.9|186962.8|186832.8|186949.8|186819.8|20
1735311300000|2024-12-27 14:55:00|186952.6|186822.6|186954.1|186864.1|186961.6|186864.1|186949.1|186822.6|8
1735311310000|2024-12-27 14:55:10|186956.9|186866.9|187041.1|186951.1|187047.1|186957.1|186956.9|186866.9|22
1735311320000|2024-12-27 14:55:20|187045.4|186955.4|187044.8|186954.8|187059.4|186969.4|187038|186948|24
1735311330000|2024-12-27 14:55:30|187044.6|186954.6|187155.2|187025.2|187155.6|187025.6|187044.6|186954.6|19
1735311340000|2024-12-27 14:55:40|187155.1|187025.1|187150.7|187020.7|187161.1|187031.1|187147.5|187017.5|24
1735311350000|2024-12-27 14:55:50|187151.5|187021.5|187160.6|187030.6|187163.2|187033.2|187150.5|187020.5|20
1735311360000|2024-12-27 14:56:00|187159.7|187029.7|187180.4|187090.4|187217.1|187127.1|187159.7|187029.7|27
1735311370000|2024-12-27 14:56:10|187180.7|187090.7|187148.1|187058.1|187185.8|187095.8|187146.3|187056.3|18
1735311380000|2024-12-27 14:56:20|187154.2|187064.2|187165.5|187075.5|187168.9|187078.9|187151.4|187061.4|18
1735311390000|2024-12-27 14:56:30|187164|187074|187119.9|187029.9|187164|187074|187119.9|187029.9|20
1735311400000|2024-12-27 14:56:40|187119.2|187029.2|187118.4|187028.4|187119.2|187029.2|187118.4|187028.4|4
1735311410000|2024-12-27 14:56:50|187118.2|187028.2|187116.6|187026.6|187118.2|187028.2|187116.6|187026.6|3
1735311420000|2024-12-27 14:57:00|187117.4|187027.4|187113.6|187023.6|187117.4|187027.4|187074.8|186984.8|15
1735311430000|2024-12-27 14:57:10|187109.2|187019.2|187112.7|186982.7|187133.8|187025.1|187109.2|186982.7|24
1735311440000|2024-12-27 14:57:20|187111.7|186981.7|187106.1|186976.1|187115.7|186985.7|187106.1|186976.1|11
1735311450000|2024-12-27 14:57:30|187105.1|186975.1|187097.7|186967.7|187105.1|186975.1|187097.3|186967.3|5
1735311460000|2024-12-27 14:57:40|187097.3|186967.3|187094.7|186964.7|187097.3|186967.3|187093.4|186963.4|4
1735311470000|2024-12-27 14:57:50|187094.3|186964.3|187094.3|186964.3|187094.3|186964.3|187094.3|186964.3|1
1735311480000|2024-12-27 14:58:00|187074.5|186984.5|187088.8|186958.8|187129.7|186984.5|187074.5|186914.1|14
1735311490000|2024-12-27 14:58:10|187085.1|186955.1|187070.8|186940.8|187090.2|186960.2|187067.8|186937.8|17
1735311500000|2024-12-27 14:58:20|187072.5|186942.5|187072.2|186942.2|187075.5|186945.5|187072.2|186942.2|13
1735311510000|2024-12-27 14:58:30|187072.5|186942.5|187073.9|186943.9|187074.9|186944.9|187071.2|186941.2|11
1735311520000|2024-12-27 14:58:40|187074.2|186944.2|187069.5|186939.5|187074.2|186944.2|187066.5|186936.5|15
1735311530000|2024-12-27 14:58:50|187069|186939|187054.3|186924.3|187069|186955|187042|186924.3|8
1735311540000|2024-12-27 14:59:00|187053.9|186923.9|187064.8|186934.8|187074.8|186944.8|187053.9|186923.9|15
1735311550000|2024-12-27 14:59:10|187064.5|186934.5|187071.8|186941.8|187074.8|186944.8|187063.8|186933.8|13
1735311560000|2024-12-27 14:59:20|187074.5|186944.5|187074.8|186944.8|187074.8|186944.8|187074.5|186944.5|4
1735311570000|2024-12-27 14:59:30|187075.2|186945.2|187046.5|186916.5|187075.2|186945.2|187046.5|186916.5|7
1735311580000|2024-12-27 14:59:40|187046.7|186916.7|187047.2|186917.2|187047.5|186917.5|187045.4|186915.4|10
1735311590000|2024-12-27 14:59:50|187047.4|186917.4|187047.7|186917.7|187047.7|186917.7|187046.2|186916.2|8
1735311600000|2024-12-27 15:00:00|187048.7|186918.7|187020.5|186930.5|187054.3|186938.2|187020.3|186916|15
1735311610000|2024-12-27 15:00:10|187021.2|186931.2|187029|186939|187030.2|186940.2|187021.2|186931.2|10
1735311620000|2024-12-27 15:00:20|187029.7|186939.7|187026.6|186936.6|187029.7|186939.7|187026.4|186936.4|14
1735311630000|2024-12-27 15:00:30|187026.1|186936.1|187048.8|186918.8|187050.3|186936.6|187026.1|186917.3|14
1735311640000|2024-12-27 15:00:40|187049.3|186919.3|187053.6|186923.6|187059.6|186929.6|187049.3|186919.3|10
1735311650000|2024-12-27 15:00:50|187051.1|186921.1|187111.6|186981.6|187112.1|186982.1|187051.1|186921.1|12
1735311660000|2024-12-27 15:01:00|187115.1|186985.1|187109.3|187019.3|187132.1|187019.3|187109.3|186985.1|22
1735311670000|2024-12-27 15:01:10|187113.5|187023.5|187116|187026|187116.3|187026.3|187113.5|187023.5|9
1735311680000|2024-12-27 15:01:20|187115.5|187025.5|187121.6|187031.6|187128.5|187038.5|187112.9|187022.9|12
1735311690000|2024-12-27 15:01:30|187120.1|187030.1|187110.5|187020.5|187121.9|187031.9|187108.9|187018.9|5
1735311700000|2024-12-27 15:01:40|187108.7|187018.7|187134.8|187044.8|187138.5|187048.5|187102.2|187012.2|25
1735311710000|2024-12-27 15:01:50|187136.6|187046.6|187154.9|187064.9|187161.5|187071.5|187136.6|187046.6|11
1735311720000|2024-12-27 15:02:00|187155.4|187065.4|187104.9|187014.9|187159.1|187069.1|187104.2|187014.2|24
1735311730000|2024-12-27 15:02:10|187105.2|187015.2|187101.5|187011.5|187108.1|187018.1|187101.4|187011.4|18
1735311740000|2024-12-27 15:02:20|187102|187012|187100.8|187010.8|187104.5|187014.5|187100.8|187010.8|13
1735311750000|2024-12-27 15:02:30|187102.3|187012.3|187067.4|186937.4|187126.1|187012.3|187064.2|186934.2|21
1735311760000|2024-12-27 15:02:40|187062.9|186932.9|187062.7|186932.7|187063.4|186933.4|187060.9|186930.9|19
1735311770000|2024-12-27 15:02:50|187062.2|186932.2|187077.3|186947.3|187078.3|186948.3|187061.2|186931.2|21
1735311780000|2024-12-27 15:03:00|187076.1|186946.1|187069.2|186939.2|187076.1|186946.1|187061.5|186931.5|17
1735311790000|2024-12-27 15:03:10|187068.9|186938.9|187064.6|186934.6|187069.5|186939.5|187062.9|186932.9|11
1735311800000|2024-12-27 15:03:20|187064.9|186934.9|187061.9|186931.9|187064.9|186934.9|187061.9|186931.9|11
1735311810000|2024-12-27 15:03:30|187061.5|186931.5|187053.7|186923.7|187061.5|186949|187039|186920.7|12
1735311820000|2024-12-27 15:03:40|187052|186922|187057.4|186927.4|187057.4|186927.4|187050|186920|15
1735311830000|2024-12-27 15:03:50|187057.3|186927.3|187063.3|186933.3|187071|186941|187057.3|186927.3|21
1735311840000|2024-12-27 15:04:00|187063.6|186933.6|187065.3|186935.3|187066|186936|187060.6|186930.6|16
1735311850000|2024-12-27 15:04:10|187064.3|186934.3|187060.6|186930.6|187066|186936|187060.6|186930.6|20
1735311860000|2024-12-27 15:04:20|187061.3|186931.3|187063|186933|187074|186944|187061|186931|25
1735311870000|2024-12-27 15:04:30|187062.5|186932.5|187062|186932|187069.5|186939.5|187060.5|186930.5|23
1735311880000|2024-12-27 15:04:40|187061.5|186931.5|187068.5|186938.5|187075.5|186945.5|187061.5|186931.5|13
1735311890000|2024-12-27 15:04:50|187072.1|186942.1|187083.8|186953.8|187087.8|186957.8|187070.5|186940.5|15
1735311900000|2024-12-27 15:05:00|187073.7|186943.7|187085.2|186955.2|187085.2|186955.2|187069|186939|15
1735311910000|2024-12-27 15:05:10|187085.5|186955.5|187057.2|186927.2|187085.5|186955.5|187057.2|186927.2|12
1735311920000|2024-12-27 15:05:20|187055.6|186925.6|187060.4|186930.4|187064.2|186934.2|187055.6|186925.6|10
1735311930000|2024-12-27 15:05:30|187061.2|186931.2|187061.4|186931.4|187063.6|186933.6|187061.1|186931.1|12
1735311940000|2024-12-27 15:05:40|187061.6|186931.6|187060.6|186930.6|187061.6|186931.6|187059.9|186929.9|11
1735311950000|2024-12-27 15:05:50|187060.9|186930.9|187110.7|186860.5|187111|186931.9|187054.3|186859.9|13
1735311960000|2024-12-27 15:06:00|187110|186861.2|187101.3|186864.9|187110|186865.5|187100|186861.2|19
1735311970000|2024-12-27 15:06:10|187101|186865.2|187101.7|186864.5|187104.3|186866.5|187098.7|186862.9|19
1735311980000|2024-12-27 15:06:20|187104.3|186863.2|187156|186831|187161|186866.5|187098.7|186823|17
1735311990000|2024-12-27 15:06:30|187155|186830|187153|186827|187157|186838|187135|186826|17
1735312000000|2024-12-27 15:06:40|187140|186835|187120.1|186875.6|187162|186877.3|187115.8|186821|21
1735312010000|2024-12-27 15:06:50|187119.1|186876.3|187118.1|186879.6|187120.8|186880.3|187114.8|186876.3|14
1735312020000|2024-12-27 15:07:00|187119.5|186877.6|187052.4|186922.4|187119.5|186922.4|187052.1|186875.9|11
1735312030000|2024-12-27 15:07:10|187052.6|186922.6|187049.5|186919.5|187145.9|186924|187049.2|186832.1|11
1735312040000|2024-12-27 15:07:20|187049.3|186919.3|187044.7|186914.7|187049.3|186919.3|187044.2|186914.2|11
1735312050000|2024-12-27 15:07:30|187044.4|186914.4|187043.3|186913.3|187045.5|186915.5|187043.3|186913.3|15
1735312060000|2024-12-27 15:07:40|187043.4|186913.4|187044.9|186914.9|187045.5|186915.5|187043.4|186913.4|11
1735312070000|2024-12-27 15:07:50|187045.2|186915.2|187070.7|186940.7|187070.7|186940.7|187045|186915|5
1735312080000|2024-12-27 15:08:00|187070.9|186940.9|187063.7|186933.7|187070.9|186940.9|187063.4|186933.4|10
1735312090000|2024-12-27 15:08:10|187064.1|186934.1|187063|186933|187064.4|186934.4|187062.1|186932.1|13
1735312100000|2024-12-27 15:08:20|187064.1|186934.1|187065.1|186935.1|187065.1|186935.1|187060.8|186930.8|8
1735312110000|2024-12-27 15:08:30|187065.3|186935.3|187065.3|186935.3|187065.3|186935.3|187065.3|186935.3|1
1735312120000|2024-12-27 15:08:40|187069.5|186939.5|187065.8|186935.8|187069.5|186939.5|187064.9|186934.9|10
1735312130000|2024-12-27 15:08:50|187065.9|186935.9|187065.8|186935.8|187066.1|186936.1|187065.8|186935.8|4
1735312140000|2024-12-27 15:09:00|187071.8|186941.8|187065.6|186935.6|187073.1|186943.1|187064.1|186934.1|8
1735312150000|2024-12-27 15:09:10|187080.5|186950.5|187144.4|187014.4|187151.6|187021.6|187080.5|186950.5|19
1735312160000|2024-12-27 15:09:20|187144.1|187014.1|187142.9|187012.9|187144.4|187014.4|187142.7|187012.7|10
1735312170000|2024-12-27 15:09:30|187142.8|187012.8|187129.8|186999.8|187142.8|187012.8|187121.4|186991.4|8
1735312180000|2024-12-27 15:09:40|187129.5|186999.5|187119.3|186989.3|187133.6|187003.6|187108.8|186978.8|22
1735312190000|2024-12-27 15:09:50|187124.3|186994.3|187067.2|186937.2|187124.3|186994.3|187062.2|186932.2|22
1735312200000|2024-12-27 15:10:00|187067|186937|187078.1|186948.1|187089|186959|187065.7|186935.7|16
1735312210000|2024-12-27 15:10:10|187071.2|186941.2|187076.9|186946.9|187082.8|186952.8|187071.2|186941.2|9
1735312220000|2024-12-27 15:10:20|187070.6|186940.6|187096.5|186966.5|187113.6|186983.6|187070.6|186940.6|17
1735312230000|2024-12-27 15:10:30|187105.2|186975.2|187134.9|187004.9|187135.1|187005.1|187105.2|186975.2|8
1735312240000|2024-12-27 15:10:40|187135|187005|187128.5|186998.5|187135.3|187005.3|187125.8|186995.8|15
1735312250000|2024-12-27 15:10:50|187128.3|186998.3|187131.8|187001.8|187132.2|187002.2|187126.5|186996.5|16
1735312260000|2024-12-27 15:11:00|187132.5|187002.5|187134.2|187004.2|187139.9|187009.9|187101.4|186971.4|26
1735312270000|2024-12-27 15:11:10|187134.1|187004.1|187127.8|186997.8|187134.9|187004.9|187123.5|186993.5|13
1735312280000|2024-12-27 15:11:20|187128|186998|187129.3|186999.3|187134.3|187004.3|187127.8|186997.8|8
1735312290000|2024-12-27 15:11:30|187129.1|186999.1|187140.6|187010.6|187140.6|187010.6|187128.8|186998.8|16
1735312300000|2024-12-27 15:11:40|187137.6|187007.6|187130.7|187000.7|187137.6|187007.6|187126.1|186996.1|4
1735312310000|2024-12-27 15:11:50|187130.6|187000.6|187121.7|187031.7|187148.9|187031.7|187115.3|187000.6|14
1735312320000|2024-12-27 15:12:00|187117.9|187027.9|187127.2|187037.2|187130.2|187040.2|187116|187026|17
1735312330000|2024-12-27 15:12:10|187127.4|187037.4|187156.4|187066.4|187161.4|187071.4|187127.4|187037.4|20
1735312340000|2024-12-27 15:12:20|187152.5|187062.5|187109.5|187019.5|187154.1|187064.1|187105.5|187015.5|21
1735312350000|2024-12-27 15:12:30|187109.8|187019.8|187111.5|187021.5|187112|187022|187109.8|187019.8|3
1735312360000|2024-12-27 15:12:40|187111.7|187021.7|187120.3|187030.3|187120.3|187030.3|187109.1|187019.1|12
1735312370000|2024-12-27 15:12:50|187122.2|187032.2|187121.5|187031.5|187130.8|187040.8|187115.3|187025.3|18
1735312380000|2024-12-27 15:13:00|187119|187029|187114.6|187024.6|187124.2|187034.2|187112.4|187022.4|16
1735312390000|2024-12-27 15:13:10|187114.4|187024.4|187111.9|187021.9|187117.1|187027.1|187109.5|187019.5|12
1735312400000|2024-12-27 15:13:20|187111.6|187021.6|187172|187082|187175.1|187085.1|187108.6|187018.6|16
1735312410000|2024-12-27 15:13:30|187172.2|187082.2|187173.3|187083.3|187174.3|187084.3|187171.7|187081.7|8
1735312420000|2024-12-27 15:13:40|187173.4|187083.4|187173.3|187083.3|187173.4|187083.4|187173.3|187083.3|2
1735312430000|2024-12-27 15:13:50|187170.6|187080.6|187175|187085|187177.8|187087.8|187170.6|187080.6|4
1735312440000|2024-12-27 15:14:00|187174.4|187084.4|187177.9|187087.9|187177.9|187087.9|187174.4|187084.4|3
1735312450000|2024-12-27 15:14:10|187178.4|187088.4|187171|187081|187178.4|187088.4|187168.4|187078.4|8
1735312460000|2024-12-27 15:14:20|187168.1|187078.1|187168.1|187078.1|187168.1|187078.1|187168.1|187078.1|1
1735312470000|2024-12-27 15:14:30|187167.8|187077.8|187119.7|187029.7|187167.8|187077.8|187118.9|187028.9|19
1735312480000|2024-12-27 15:14:40|187126.9|187036.9|187123.2|187033.2|187126.9|187036.9|187122.3|187032.3|7
1735312490000|2024-12-27 15:14:50|187123.8|187033.8|187124|187034|187124|187034|187123.8|187033.8|2
1735312500000|2024-12-27 15:15:00|187112.4|187022.4|187129.9|187039.9|187130.7|187040.7|187112.4|187022.4|18
1735312510000|2024-12-27 15:15:10|187132.7|187042.7|187140|187050|187141|187051|187132.7|187042.7|11
1735312520000|2024-12-27 15:15:20|187132.2|187042.2|187127.1|187037.1|187132.2|187042.2|187127.1|187037.1|8
1735312530000|2024-12-27 15:15:30|187126.4|187036.4|187116.8|187026.8|187126.4|187036.4|187116.8|187026.8|9
1735312540000|2024-12-27 15:15:40|187119.9|187029.9|187117.5|187027.5|187121.9|187031.9|187117.5|187027.5|9
1735312550000|2024-12-27 15:15:50|187115.9|187025.9|187112|187022|187115.9|187025.9|187111.7|187021.7|15
1735312560000|2024-12-27 15:16:00|187112.8|187022.8|187104.9|187014.9|187123.8|187033.8|187101|187011|10
1735312570000|2024-12-27 15:16:10|187101.4|187011.4|187085.4|186995.4|187101.4|187011.4|187040.6|186950.6|22
1735312580000|2024-12-27 15:16:20|187085.3|186995.3|187107.9|187017.9|187111|187021|187084.9|186994.9|20
1735312590000|2024-12-27 15:16:30|187111|187021|187106.2|187016.2|187111|187021|187103.1|187013.1|15
1735312600000|2024-12-27 15:16:40|187106.7|187016.7|187114.3|187024.3|187116.8|187026.8|187106.7|187016.7|18
1735312610000|2024-12-27 15:16:50|187114.8|187024.8|187118.7|187028.7|187120.7|187030.7|187114.8|187024.8|13
1735312620000|2024-12-27 15:17:00|187121.2|187031.2|187121|187031|187122.5|187032.5|187121|187031|6
1735312630000|2024-12-27 15:17:10|187122.8|187032.8|187125.9|187035.9|187125.9|187035.9|187122.1|187032.1|5
1735312640000|2024-12-27 15:17:20|187125.6|187035.6|187122|187032|187125.6|187035.6|187122|187032|4
1735312650000|2024-12-27 15:17:30|187117.3|187027.3|187203.5|187073.5|187203.5|187073.5|187117.3|187027.3|6
1735312660000|2024-12-27 15:17:40|187209.5|187079.5|187222|187092|187227.2|187097.2|187209.5|187079.5|8
1735312670000|2024-12-27 15:17:50|187221|187091|187213.9|187083.9|187221|187091|187209.3|187079.3|18
1735312680000|2024-12-27 15:18:00|187207.2|187077.2|187207.2|187077.2|187208.2|187078.2|187205.5|187075.5|13
1735312690000|2024-12-27 15:18:10|187207.6|187077.6|187220.2|187090.2|187220.2|187090.2|187207.6|187077.6|20
1735312700000|2024-12-27 15:18:20|187221.4|187091.4|187195.6|187105.6|187221.7|187106.4|187191.4|187088.2|17
1735312710000|2024-12-27 15:18:30|187196.4|187106.4|187196.4|187106.4|187197.9|187107.9|187194.7|187104.7|15
1735312720000|2024-12-27 15:18:40|187197.9|187107.9|187194.4|187104.4|187199.9|187109.9|187194.4|187104.4|12
1735312730000|2024-12-27 15:18:50|187195.4|187105.4|187197.4|187107.4|187197.4|187107.4|187195.4|187105.4|7
1735312740000|2024-12-27 15:19:00|187203|187113|187194.2|187104.2|187204|187114|187183.6|187093.6|16
1735312750000|2024-12-27 15:19:10|187192.5|187102.5|187193.9|187103.9|187193.9|187103.9|187184.3|187094.3|10
1735312760000|2024-12-27 15:19:20|187192.6|187102.6|187176.6|187086.6|187194.7|187104.7|187176.6|187086.6|12
1735312770000|2024-12-27 15:19:30|187157.1|187067.1|187179.6|187089.6|187181|187091|187156|187066|19
1735312780000|2024-12-27 15:19:40|187179.1|187089.1|187169.7|187079.7|187179.9|187089.9|187156.5|187066.5|15
1735312790000|2024-12-27 15:19:50|187169.3|187079.3|187177.6|187087.6|187181.6|187091.6|187160.6|187070.6|21
1735312800000|2024-12-27 15:20:00|187180.7|187090.7|187163.2|187073.2|187188.7|187098.7|187159|187069|21
1735312810000|2024-12-27 15:20:10|187159.6|187069.6|187178.6|187088.6|187178.6|187088.6|187159.6|187069.6|9
1735312820000|2024-12-27 15:20:20|187179.2|187089.2|187190.2|187100.2|187197.5|187107.5|187179.2|187089.2|16
1735312830000|2024-12-27 15:20:30|187188.5|187098.5|187201.1|187111.1|187201.9|187111.9|187188.5|187098.5|10
1735312840000|2024-12-27 15:20:40|187201.2|187111.2|187194.9|187104.9|187204.1|187114.1|187194.9|187104.9|14
1735312850000|2024-12-27 15:20:50|187192.2|187102.2|187197.4|187107.4|187200.7|187110.7|187192.2|187102.2|13
1735312860000|2024-12-27 15:21:00|187194.4|187104.4|187202.5|187112.5|187202.5|187112.5|187193.7|187103.7|12
1735312870000|2024-12-27 15:21:10|187199.6|187109.6|187192|187102|187199.6|187109.6|187189|187099|8
1735312880000|2024-12-27 15:21:20|187181.6|187091.6|187171|187081|187184.5|187094.5|187167.3|187077.3|20
1735312890000|2024-12-27 15:21:30|187173.4|187083.4|187174.4|187084.4|187179.7|187089.7|187171.6|187081.6|7
1735312900000|2024-12-27 15:21:40|187167.8|187077.8|187112.7|187022.7|187167.8|187077.8|187103|187013|16
1735312910000|2024-12-27 15:21:50|187112.2|187022.2|187107.7|187017.7|187112.2|187022.2|187106.9|187016.9|8
1735312920000|2024-12-27 15:22:00|187114.3|187024.3|187131.1|187001.1|187131.4|187024.3|187105.8|186998.1|12
1735312930000|2024-12-27 15:22:10|187130.4|187000.4|187128.7|186998.7|187189.5|187059.5|187128.7|186998.7|13
1735312940000|2024-12-27 15:22:20|187130.1|187000.1|187130.5|187000.5|187136.3|187006.3|187125.4|186995.4|12
1735312950000|2024-12-27 15:22:30|187131.2|187001.2|187116.8|186986.8|187131.2|187001.2|187114.8|186984.8|10
1735312960000|2024-12-27 15:22:40|187128|186998|187101|186971|187128|186998|187100.3|186970.3|9
1735312970000|2024-12-27 15:22:50|187071.4|186941.4|187096|186966|187108.3|186978.3|187063.1|186933.1|15
1735312980000|2024-12-27 15:23:00|187098.3|186968.3|187100|186970|187103.7|186973.7|187096|186966|19
1735312990000|2024-12-27 15:23:10|187099|186969|187092.8|186962.8|187100|186970|187083.5|186953.5|12
1735313000000|2024-12-27 15:23:20|187093.1|186963.1|187067.9|186937.9|187093.5|186963.5|187066.6|186936.6|21
1735313010000|2024-12-27 15:23:30|187068.2|186938.2|187080.9|186950.9|187081.2|186951.2|187068.2|186938.2|11
1735313020000|2024-12-27 15:23:40|187057.3|186927.3|187054.3|186924.3|187060.8|186930.8|187051|186921|21
1735313030000|2024-12-27 15:23:50|187054.5|186924.5|187060.7|186930.7|187060.9|186930.9|187050.3|186920.3|19
1735313040000|2024-12-27 15:24:00|187056.1|186926.1|187052|186922|187066.3|186936.3|187052|186922|22
1735313050000|2024-12-27 15:24:10|187056.7|186926.7|187061.2|186931.2|187062|186932|187052.5|186922.5|13
1735313060000|2024-12-27 15:24:20|187065.7|186935.7|187019.9|186929.9|187065.7|186935.7|187019.9|186909.6|20
1735313070000|2024-12-27 15:24:30|187018.9|186928.9|187021.6|186931.6|187023.2|186933.2|187017.3|186927.3|7
1735313080000|2024-12-27 15:24:40|187021.3|186931.3|187014|186924|187021.3|186931.3|187013.8|186923.8|3
1735313090000|2024-12-27 15:24:50|187014.2|186924.2|187015.1|186925.1|187018.6|186928.6|187012.5|186922.5|13
1735313100000|2024-12-27 15:25:00|187014.8|186924.8|187012.6|186922.6|187018.8|186928.8|187012.6|186922.6|9
1735313110000|2024-12-27 15:25:10|187012.3|186922.3|187013|186923|187017|186927|187010.3|186920.3|10
1735313120000|2024-12-27 15:25:20|187015.7|186925.7|187020.8|186930.8|187020.8|186930.8|187015.5|186925.5|5
1735313130000|2024-12-27 15:25:30|187016.8|186926.8|187018.6|186928.6|187019.3|186929.3|187016.8|186926.8|8
1735313140000|2024-12-27 15:25:40|187018.3|186928.3|187018.3|186928.3|187018.8|186928.8|187018.3|186928.3|3
1735313150000|2024-12-27 15:25:50|187018.8|186928.8|187018.8|186928.8|187018.8|186928.8|187018.8|186928.8|1
1735313160000|2024-12-27 15:26:00|187023|186933|187022.5|186932.5|187023|186933|187022|186932|3
1735313170000|2024-12-27 15:26:10|187022|186932|187019.5|186929.5|187022|186932|187019.5|186929.5|3
1735313180000|2024-12-27 15:26:20|187020|186930|187021.1|186931.1|187024.5|186934.5|187020|186930|14
1735313190000|2024-12-27 15:26:30|187021.3|186931.3|187032.6|186942.6|187032.6|186942.6|187021.3|186931.3|15
1735313200000|2024-12-27 15:26:40|187033.2|186943.2|187014.6|186924.6|187033.6|186943.6|186999.8|186909.8|10
1735313210000|2024-12-27 15:26:50|187018.4|186928.4|187020.4|186930.4|187020.4|186930.4|187013.2|186923.2|12
1735313220000|2024-12-27 15:27:00|187019.3|186929.3|187027.4|186937.4|187029|186939|187019.3|186929.3|8
1735313230000|2024-12-27 15:27:10|187027.2|186937.2|187026.5|186936.5|187027.4|186937.4|187022.8|186932.8|7
1735313240000|2024-12-27 15:27:20|187027|186937|187030|186940|187030|186940|187027|186937|3
1735313250000|2024-12-27 15:27:30|187030.4|186940.4|187029.2|186939.2|187030.4|186940.4|187028.2|186938.2|3
1735313260000|2024-12-27 15:27:40|187028.7|186938.7|187023|186933|187029.2|186939.2|187013.2|186923.2|8
1735313270000|2024-12-27 15:27:50|187021.7|186931.7|187013.1|186923.1|187021.7|186931.7|187013.1|186923.1|5
1735313280000|2024-12-27 15:28:00|187012.8|186922.8|187012.8|186922.8|187012.8|186922.8|187012.8|186922.8|1
1735313290000|2024-12-27 15:28:10|187015.6|186925.6|187021.7|186931.7|187021.7|186931.7|187015.6|186925.6|2
1735313300000|2024-12-27 15:28:20|187021.9|186931.9|187017.6|186927.6|187021.9|186931.9|187008.3|186918.3|13
1735313310000|2024-12-27 15:28:30|187015.2|186925.2|187023.9|186933.9|187025.6|186935.6|187014.8|186924.8|11
1735313320000|2024-12-27 15:28:40|187024.2|186934.2|187014.2|186924.2|187024.2|186934.2|187012.1|186922.1|8
1735313330000|2024-12-27 15:28:50|187013.7|186923.7|187025.6|186935.6|187029.7|186939.7|187013.7|186923.7|12
1735313340000|2024-12-27 15:29:00|187026.1|186936.1|187020.2|186930.2|187027.6|186937.6|187020.1|186930.1|7
1735313350000|2024-12-27 15:29:10|187025.9|186935.9|187048.4|186958.4|187048.4|186958.4|187025.6|186935.6|20
1735313360000|2024-12-27 15:29:20|187045.6|186955.6|187073.1|186983.1|187080.3|186990.3|187036.4|186946.4|23
1735313370000|2024-12-27 15:29:30|187073.3|186983.3|187075.3|186985.3|187075.3|186985.3|187059.6|186969.6|11
1735313380000|2024-12-27 15:29:40|187070.6|186980.6|187017.6|186927.6|187083.1|186993.1|187013.2|186923.2|20
1735313390000|2024-12-27 15:29:50|187021.6|186931.6|187020.1|186930.1|187021.6|186931.6|187015.1|186925.1|15
1735313400000|2024-12-27 15:30:00|187022.1|186932.1|187012.3|186922.3|187029.6|186939.6|187012|186922|17
1735313410000|2024-12-27 15:30:10|187012|186922|187009|186919|187021|186931|187009|186919|9
1735313420000|2024-12-27 15:30:20|187007.3|186917.3|187012.1|186922.1|187012.1|186922.1|187007.3|186917.3|5
1735313430000|2024-12-27 15:30:30|187014.6|186924.6|187019.2|186929.2|187019.2|186929.2|187010.2|186920.2|7
1735313440000|2024-12-27 15:30:40|187026.8|186936.8|187086.6|186996.6|187091.4|187001.4|187026.8|186936.8|22
1735313450000|2024-12-27 15:30:50|187095.6|187005.6|187100.5|187010.5|187102.1|187012.1|187090.2|187000.2|15
1735313460000|2024-12-27 15:31:00|187098.7|187008.7|187053.3|186963.3|187100.5|187010.5|187049.1|186959.1|15
1735313470000|2024-12-27 15:31:10|187048.7|186958.7|187020.5|186930.5|187048.7|186958.7|187020.5|186930.5|14
1735313480000|2024-12-27 15:31:20|187017.8|186927.8|187016.2|186926.2|187017.8|186927.8|187016.2|186926.2|2
1735313500000|2024-12-27 15:31:40|187016.7|186926.7|187009.9|186919.9|187016.7|186926.7|186994.5|186904.5|16
1735313510000|2024-12-27 15:31:50|187010.1|186920.1|187037.3|186947.3|187047.1|186957.1|187010.1|186920.1|17
1735313520000|2024-12-27 15:32:00|187043.1|186953.1|187031.8|186941.8|187049.3|186959.3|187031.4|186941.4|10
1735313530000|2024-12-27 15:32:10|187031.6|186941.6|187030.7|186940.7|187041.8|186951.8|187029.8|186939.8|18
1735313540000|2024-12-27 15:32:20|187030.5|186940.5|187032.2|186942.2|187038.1|186948.1|187030.5|186940.5|8
1735313550000|2024-12-27 15:32:30|187029.8|186939.8|187025.9|186935.9|187029.8|186939.8|187025.9|186935.9|8
1735313560000|2024-12-27 15:32:40|187029.1|186939.1|187017.9|186927.9|187029.1|186939.1|187015.5|186925.5|22
1735313570000|2024-12-27 15:32:50|187016|186926|187013.9|186923.9|187019.3|186929.3|187013.9|186923.9|4
1735313580000|2024-12-27 15:33:00|187015.1|186925.1|187012.1|186922.1|187015.1|186925.1|187012|186922|4
1735313590000|2024-12-27 15:33:10|187014.4|186924.4|187013.1|186923.1|187015.1|186925.1|187009.5|186919.5|14
1735313600000|2024-12-27 15:33:20|187014.4|186924.4|187012.7|186922.7|187021.3|186931.3|187011.2|186921.2|12
1735313610000|2024-12-27 15:33:30|187010.6|186920.6|187022.4|186932.4|187024.6|186934.6|187010.3|186920.3|16
1735313620000|2024-12-27 15:33:40|187020.6|186930.6|187014.2|186924.2|187022.4|186932.4|187010|186920|18
1735313630000|2024-12-27 15:33:50|187011.9|186921.9|187016.4|186926.4|187022.4|186932.4|187011.5|186921.5|17
1735313640000|2024-12-27 15:34:00|187014.1|186924.1|187010.7|186920.7|187022.3|186932.3|187008.5|186918.5|20
1735313650000|2024-12-27 15:34:10|187010.3|186920.3|187019.2|186929.2|187021|186931|187009|186919|8
1735313660000|2024-12-27 15:34:20|187018.7|186928.7|187015.2|186925.2|187018.7|186928.7|187014.6|186924.6|7
1735313670000|2024-12-27 15:34:30|187014.6|186924.6|187021.2|186931.2|187024.2|186934.2|187014.6|186924.6|17
1735313680000|2024-12-27 15:34:40|187014.6|186924.6|187015.6|186925.6|187015.6|186925.6|187011.8|186921.8|14
1735313690000|2024-12-27 15:34:50|187014.9|186924.9|186999.9|186909.9|187015.1|186925.1|186999.9|186909.9|14
1735313700000|2024-12-27 15:35:00|187001.8|186911.8|187004.8|186914.8|187004.8|186914.8|187001.8|186911.8|5
1735313710000|2024-12-27 15:35:10|187005.8|186915.8|187009.7|186919.7|187009.7|186919.7|187005.3|186915.3|5
1735313720000|2024-12-27 15:35:20|187013.6|186923.6|187010.7|186920.7|187013.6|186923.6|187010.7|186920.7|3
1735313730000|2024-12-27 15:35:30|187008.6|186918.6|187026.3|186936.3|187029.3|186939.3|187008.6|186918.6|19
1735313740000|2024-12-27 15:35:40|187026.8|186936.8|187018.4|186928.4|187030.3|186940.3|187016|186926|16
1735313750000|2024-12-27 15:35:50|187021.8|186931.8|187021.8|186931.8|187021.8|186931.8|187021.8|186931.8|1
1735313760000|2024-12-27 15:36:00|187019.3|186929.3|187019.2|186929.2|187022.6|186932.6|187016.8|186926.8|5
1735313770000|2024-12-27 15:36:10|187021.6|186931.6|187018.9|186928.9|187023.5|186933.5|187018.7|186928.7|7
1735313780000|2024-12-27 15:36:20|187016.7|186926.7|187014|186924|187050.4|186960.4|187014|186924|6
1735313790000|2024-12-27 15:36:30|187011.3|186921.3|187012.4|186922.4|187012.4|186922.4|187008.8|186918.8|3
1735313800000|2024-12-27 15:36:40|187012.6|186922.6|187010.8|186920.8|187012.6|186922.6|187009.1|186919.1|13
1735313810000|2024-12-27 15:36:50|187015.7|186925.7|187010.8|186920.8|187015.7|186925.7|187010.3|186920.3|11
1735313820000|2024-12-27 15:37:00|187009.8|186919.8|187011.8|186921.8|187011.8|186921.8|187009.8|186919.8|3
1735313830000|2024-12-27 15:37:10|187014|186924|187010.7|186920.7|187014|186924|187010.7|186920.7|2
1735313840000|2024-12-27 15:37:20|187011|186921|187016|186926|187016|186926|187011|186921|6
1735313850000|2024-12-27 15:37:30|187013.5|186923.5|187012.2|186922.2|187013.5|186923.5|187012.2|186922.2|5
1735313860000|2024-12-27 15:37:40|187012|186922|187013.3|186923.3|187014.2|186924.2|187011.2|186921.2|7
1735313870000|2024-12-27 15:37:50|187013|186923|187011.9|186921.9|187013|186923|187010|186920|5
1735313880000|2024-12-27 15:38:00|187009|186919|186960.8|186870.8|187012.5|186922.5|186956.2|186866.2|11
1735313890000|2024-12-27 15:38:10|186961|186871|186958.1|186868.1|186961|186871|186957.1|186867.1|14
1735313900000|2024-12-27 15:38:20|186954|186864|187002.4|186912.4|187007.8|186917.8|186954|186864|20
1735313910000|2024-12-27 15:38:30|187005.6|186915.6|187007.6|186917.6|187007.6|186917.6|187005.6|186915.6|10
1735313920000|2024-12-27 15:38:40|187007.8|186917.8|187008.1|186918.1|187008.3|186918.3|187007.8|186917.8|4
1735313930000|2024-12-27 15:38:50|187007.1|186917.1|187007.8|186917.8|187007.8|186917.8|187002.2|186912.2|7
1735313940000|2024-12-27 15:39:00|187008|186918|187007.8|186917.8|187008.8|186918.8|187007.8|186917.8|4
1735313950000|2024-12-27 15:39:10|187006|186916|187003.2|186913.2|187006|186916|186998.6|186908.6|4
1735313960000|2024-12-27 15:39:20|187005.3|186915.3|187005.8|186915.8|187005.8|186915.8|187005.3|186915.3|3
1735313970000|2024-12-27 15:39:30|187006.1|186916.1|187004.7|186914.7|187007.1|186917.1|187000.9|186910.9|8
1735313980000|2024-12-27 15:39:40|187005|186915|187007.4|186917.4|187008.6|186918.6|187005|186915|4
1735313990000|2024-12-27 15:39:50|187000|186910|186933.1|186843.1|187002.6|186912.6|186926.8|186836.8|13
1735314000000|2024-12-27 15:40:00|186932.6|186842.6|186915.8|186825.8|186932.6|186842.6|186915.8|186825.8|16
1735314010000|2024-12-27 15:40:10|186917.9|186827.9|186919.1|186829.1|186923.4|186833.4|186910.3|186820.3|20
1735314020000|2024-12-27 15:40:20|186915.3|186825.3|186913.4|186823.4|186920.8|186830.8|186913.4|186823.4|8
1735314030000|2024-12-27 15:40:30|186911.9|186821.9|186900.1|186810.1|186911.9|186821.9|186900.1|186810.1|5
1735314040000|2024-12-27 15:40:40|186903.2|186813.2|186913.2|186823.2|186917.5|186827.5|186903.2|186813.2|3
1735314050000|2024-12-27 15:40:50|186913|186823|186913|186823|186913|186823|186913|186823|1
1735314060000|2024-12-27 15:41:00|186905.7|186815.7|186899.1|186809.1|186905.7|186815.7|186899.1|186809.1|7
1735314070000|2024-12-27 15:41:10|186898.8|186808.8|186899.3|186809.3|186903.9|186813.9|186898.8|186808.8|9
1735314080000|2024-12-27 15:41:20|186858.7|186768.7|186850.7|186720.7|186879.3|186768.7|186846.1|186716.1|31
1735314090000|2024-12-27 15:41:30|186845.1|186715.1|186859.1|186729.1|186859.2|186729.2|186845.1|186715.1|12
1735314100000|2024-12-27 15:41:40|186859.2|186729.2|186851.4|186721.4|186859.4|186729.4|186847|186717|14
1735314110000|2024-12-27 15:41:50|186850.2|186720.2|186853.3|186723.3|186857.2|186727.2|186848.6|186718.6|13
1735314120000|2024-12-27 15:42:00|186853.5|186723.5|186865|186735|186870.7|186740.7|186853.5|186723.5|17
1735314130000|2024-12-27 15:42:10|186864.5|186734.5|186855.8|186725.8|186878.9|186748.9|186855.6|186725.6|21
1735314140000|2024-12-27 15:42:20|186855.7|186725.7|186848.4|186718.4|186855.7|186725.7|186846.2|186716.2|10
1735314150000|2024-12-27 15:42:30|186846.9|186716.9|186830.7|186700.7|186847.1|186717.1|186830.7|186700.7|9
1735314160000|2024-12-27 15:42:40|186830.6|186700.6|186829.2|186699.2|186830.6|186700.6|186829.2|186699.2|2
1735314170000|2024-12-27 15:42:50|186829|186699|186830.4|186700.4|186830.4|186700.4|186829|186699|2
1735314180000|2024-12-27 15:43:00|186834|186704|186832.4|186702.4|186834|186704|186832.4|186702.4|2
1735314190000|2024-12-27 15:43:10|186821.7|186691.7|186754.8|186624.8|186827.8|186697.8|186747.8|186617.8|11
1735314200000|2024-12-27 15:43:20|186746.2|186616.2|186718.2|186588.2|186746.2|186616.2|186716.8|186586.8|23
1735314210000|2024-12-27 15:43:30|186718.3|186588.3|186723.7|186593.7|186723.7|186593.7|186718.1|186588.1|10
1735314220000|2024-12-27 15:43:40|186724.4|186594.4|186725.9|186595.9|186725.9|186595.9|186724.2|186594.2|3
1735314230000|2024-12-27 15:43:50|186729.1|186599.1|186736.8|186606.8|186738.8|186608.8|186729.1|186599.1|15
1735314240000|2024-12-27 15:44:00|186733.4|186603.4|186753.7|186623.7|186756.8|186626.8|186729|186599|17
1735314250000|2024-12-27 15:44:10|186758.6|186628.6|186739.2|186609.2|186758.6|186628.6|186739.2|186609.2|14
1735314260000|2024-12-27 15:44:20|186742.8|186612.8|186669.1|186539.1|186742.8|186612.8|186669.1|186539.1|22
1735314270000|2024-12-27 15:44:30|186667.9|186537.9|186658.4|186528.4|186673.5|186543.5|186657.2|186527.2|25
1735314280000|2024-12-27 15:44:40|186658.7|186528.7|186670.7|186540.7|186671.4|186541.4|186654.1|186524.1|18
1735314290000|2024-12-27 15:44:50|186670.5|186540.5|186669.2|186539.2|186670.5|186540.5|186658.5|186528.5|22
1735314300000|2024-12-27 15:45:00|186668|186538|186622.5|186492.5|186676.3|186546.3|186614.2|186484.2|28
1735314310000|2024-12-27 15:45:10|186629.3|186499.3|186585.8|186455.8|186629.3|186499.3|186581.9|186451.9|30
1735314320000|2024-12-27 15:45:20|186585.1|186455.1|186590.2|186460.2|186600.7|186470.7|186583.3|186453.3|27
1735314330000|2024-12-27 15:45:30|186590.4|186460.4|186582.8|186452.8|186637|186507|186582.8|186452.8|27
1735314340000|2024-12-27 15:45:40|186582.9|186452.9|186582.8|186452.8|186582.9|186452.9|186574|186444|21
1735314350000|2024-12-27 15:45:50|186578.8|186448.8|186581|186451|186585.8|186455.8|186574.8|186444.8|14
1735314360000|2024-12-27 15:46:00|186579.8|186449.8|186596.9|186466.9|186598.9|186468.9|186575.7|186445.7|25
1735314370000|2024-12-27 15:46:10|186591.7|186461.7|186595.4|186465.4|186598.5|186468.5|186581.3|186451.3|32
1735314380000|2024-12-27 15:46:20|186595.6|186465.6|186589.9|186459.9|186597.2|186467.2|186586.3|186456.3|22
1735314390000|2024-12-27 15:46:30|186589.7|186459.7|186607.7|186477.7|186609.9|186479.9|186588.1|186458.1|28
1735314400000|2024-12-27 15:46:40|186605.3|186475.3|186659.2|186529.2|186670.5|186540.5|186604.4|186474.4|22
1735314410000|2024-12-27 15:46:50|186659.5|186529.5|186657.3|186527.3|186660.3|186530.3|186657.3|186527.3|6
1735314420000|2024-12-27 15:47:00|186655.9|186525.9|186654.9|186524.9|186655.9|186525.9|186654.9|186524.9|3
1735314440000|2024-12-27 15:47:20|186653|186523|186595.8|186465.8|186653|186523|186594|186464|4
1735314450000|2024-12-27 15:47:30|186590|186460|186597.3|186467.3|186600.6|186470.6|186589.6|186459.6|22
1735314460000|2024-12-27 15:47:40|186597.5|186467.5|186583.7|186453.7|186603.8|186473.8|186583.7|186453.7|16
1735314470000|2024-12-27 15:47:50|186581.3|186451.3|186580.6|186450.6|186581.4|186451.4|186576|186446|17
1735314480000|2024-12-27 15:48:00|186583.8|186453.8|186577.7|186447.7|186583.8|186453.8|186577.7|186447.7|5
1735314490000|2024-12-27 15:48:10|186577.2|186447.2|186558.3|186468.3|186577.2|186473.9|186554.1|186447.2|14
1735314500000|2024-12-27 15:48:20|186563.5|186473.5|186553.1|186463.1|186563.5|186473.5|186553.1|186463.1|7
1735314510000|2024-12-27 15:48:30|186549.9|186459.9|186522.5|186432.5|186549.9|186459.9|186522.1|186432.1|5
1735314520000|2024-12-27 15:48:40|186527.7|186437.7|186530.5|186440.5|186530.5|186440.5|186522.1|186432.1|5
1735314530000|2024-12-27 15:48:50|186542.1|186452.1|186538.2|186448.2|186548.2|186458.2|186536.2|186446.2|11
1735314540000|2024-12-27 15:49:00|186540.2|186450.2|186535.4|186445.4|186540.2|186450.2|186535.4|186445.4|3
1735314550000|2024-12-27 15:49:10|186524.3|186434.3|186525.2|186435.2|186533|186443|186524.3|186434.3|9
1735314560000|2024-12-27 15:49:20|186524.7|186434.7|186552.5|186462.5|186553|186463|186518.8|186428.8|10
1735314570000|2024-12-27 15:49:30|186558.7|186468.7|186551.6|186461.6|186561.1|186471.1|186551.3|186461.3|12
1735314580000|2024-12-27 15:49:40|186552|186462|186540.9|186450.9|186552|186462|186540.9|186450.9|8
1735314590000|2024-12-27 15:49:50|186540.7|186450.7|186566.4|186476.4|186567.4|186477.4|186540.7|186450.7|12
1735314600000|2024-12-27 15:50:00|186565.6|186475.6|186565.6|186475.6|186565.6|186475.6|186561.5|186471.5|14
1735314610000|2024-12-27 15:50:10|186565.9|186475.9|186589.8|186499.8|186595.3|186505.3|186565.3|186475.3|13
1735314620000|2024-12-27 15:50:20|186591.9|186501.9|186592.4|186502.4|186592.4|186502.4|186591.9|186501.9|2
1735314630000|2024-12-27 15:50:30|186592.7|186502.7|186595.8|186505.8|186595.8|186505.8|186592.7|186502.7|2
1735314640000|2024-12-27 15:50:40|186592.3|186502.3|186642.7|186552.7|186646|186556|186591.6|186501.6|10
1735314650000|2024-12-27 15:50:50|186642.4|186552.4|186846.7|186756.7|186846.7|186756.7|186642.4|186552.4|28
1735314660000|2024-12-27 15:51:00|186846.4|186756.4|186890|186760|186890.3|186797.7|186846.4|186756.4|20
1735314670000|2024-12-27 15:51:10|186890.5|186760.5|186901.2|186771.2|186904.2|186774.2|186854.1|186724.1|24
1735314680000|2024-12-27 15:51:20|186901|186771|186860.9|186730.9|186910.7|186780.7|186860.9|186730.9|17
1735314690000|2024-12-27 15:51:30|186860.7|186730.7|186837.1|186747.1|186876.3|186772.6|186834|186730.7|26
1735314700000|2024-12-27 15:51:40|186836.9|186746.9|186840.9|186750.9|186841.4|186751.4|186819|186729|21
1735314710000|2024-12-27 15:51:50|186838.7|186748.7|186844.6|186754.6|186844.6|186754.6|186837.9|186747.9|12
1735314720000|2024-12-27 15:52:00|186852.1|186762.1|186834.8|186744.8|186852.1|186762.1|186834.5|186744.5|16
1735314730000|2024-12-27 15:52:10|186835.3|186745.3|186865.9|186775.9|186868.7|186778.7|186831.3|186741.3|15
1735314740000|2024-12-27 15:52:20|186869.7|186779.7|186904.1|186814.1|186910.2|186820.2|186869.7|186779.7|15
1735314750000|2024-12-27 15:52:30|186897.3|186807.3|186927.4|186837.4|186928.4|186838.4|186865.2|186775.2|24
1735314760000|2024-12-27 15:52:40|186922.6|186832.6|186910.1|186820.1|186935.5|186845.5|186910.1|186820.1|24
1735314770000|2024-12-27 15:52:50|186900.5|186810.5|186866.6|186736.6|186900.5|186810.5|186844.1|186736.6|15
1735314780000|2024-12-27 15:53:00|186867.1|186737.1|186823.9|186733.9|186867.1|186748.3|186820.6|186721.4|22
1735314790000|2024-12-27 15:53:10|186823.4|186733.4|186823.2|186733.2|186827.9|186737.9|186823.2|186733.2|13
1735314800000|2024-12-27 15:53:20|186822.7|186732.7|186824.1|186734.1|186829.9|186739.9|186822.7|186732.7|14
1735314810000|2024-12-27 15:53:30|186825.8|186735.8|186817.9|186727.9|186827.3|186737.3|186817.4|186727.4|10
1735314820000|2024-12-27 15:53:40|186817.6|186727.6|186733.9|186643.9|186817.6|186727.6|186733.9|186643.9|14
1735314830000|2024-12-27 15:53:50|186755.1|186625.1|186758.1|186628.1|186764.4|186634.4|186749.9|186619.9|25
1735314840000|2024-12-27 15:54:00|186756.9|186626.9|186740.9|186650.9|186764.3|186650.9|186738.4|186626.9|19
1735314850000|2024-12-27 15:54:10|186739.8|186649.8|186732.8|186642.8|186745.4|186655.4|186730.5|186640.5|16
1735314860000|2024-12-27 15:54:20|186738.8|186648.8|186742.3|186652.3|186742.6|186652.6|186736.8|186646.8|12
1735314870000|2024-12-27 15:54:30|186743.1|186653.1|186745.1|186655.1|186745.1|186655.1|186742.3|186652.3|13
1735314880000|2024-12-27 15:54:40|186744.8|186654.8|186728.2|186638.2|186744.8|186654.8|186723.1|186633.1|9
1735314890000|2024-12-27 15:54:50|186728.5|186638.5|186695.2|186565.2|186736.6|186646.6|186678.7|186565.2|28
1735314900000|2024-12-27 15:55:00|186714.2|186584.2|186716.3|186626.3|186717.6|186627.6|186678|186572.1|33
1735314910000|2024-12-27 15:55:10|186712.8|186622.8|186696|186606|186713.1|186623.1|186691.3|186601.3|22
1735314920000|2024-12-27 15:55:20|186696.5|186606.5|186727.7|186637.7|186727.7|186637.7|186696.3|186606.3|10
1735314930000|2024-12-27 15:55:30|186734.2|186644.2|186744.9|186654.9|186745.4|186655.4|186734.2|186644.2|12
1735314940000|2024-12-27 15:55:40|186744.7|186654.7|186750.6|186660.6|186750.6|186660.6|186744.7|186654.7|16
1735314950000|2024-12-27 15:55:50|186746.6|186656.6|186736.4|186646.4|186746.8|186656.8|186720.9|186630.9|19
1735314960000|2024-12-27 15:56:00|186736.1|186646.1|186744.4|186654.4|186745.3|186655.3|186734.9|186644.9|17
1735314970000|2024-12-27 15:56:10|186744.1|186654.1|186741.4|186651.4|186744.1|186654.1|186741.4|186651.4|7
1735314980000|2024-12-27 15:56:20|186745.4|186655.4|186749.5|186659.5|186765.3|186675.3|186745.4|186655.4|19
1735314990000|2024-12-27 15:56:30|186745.8|186655.8|186737.6|186647.6|186745.8|186655.8|186732.6|186642.6|14
1735315000000|2024-12-27 15:56:40|186737.4|186647.4|186729.3|186639.3|186737.4|186647.4|186722.8|186632.8|10
1735315010000|2024-12-27 15:56:50|186731.1|186641.1|186753.2|186663.2|186753.2|186663.2|186729.8|186639.8|14
1735315020000|2024-12-27 15:57:00|186754.9|186664.9|186745.4|186655.4|186754.9|186664.9|186743.1|186653.1|17
1735315030000|2024-12-27 15:57:10|186745.9|186655.9|186726.9|186636.9|186745.9|186655.9|186722.4|186632.4|13
1735315040000|2024-12-27 15:57:20|186726.7|186636.7|186668.9|186578.9|186727.2|186637.2|186659.7|186569.7|13
1735315050000|2024-12-27 15:57:30|186669.5|186579.5|186785.8|186695.8|186792.1|186702.1|186669.5|186579.5|31
1735315060000|2024-12-27 15:57:40|186786.8|186696.8|186815.1|186725.1|186815.1|186725.1|186786.4|186696.4|33
1735315070000|2024-12-27 15:57:50|186804.5|186714.5|186779.5|186689.5|186809|186719|186777.8|186687.8|24
1735315080000|2024-12-27 15:58:00|186778.7|186688.7|186785.2|186695.2|186798.6|186708.6|186778.2|186688.2|20
1735315090000|2024-12-27 15:58:10|186784.7|186694.7|186783|186693|186789|186699|186782.2|186692.2|11
1735315100000|2024-12-27 15:58:20|186782.7|186692.7|186784.7|186694.7|186785|186695|186779.8|186689.8|8
1735315110000|2024-12-27 15:58:30|186784.2|186694.2|186770.2|186680.2|186784.2|186694.2|186769.4|186679.4|9
1735315120000|2024-12-27 15:58:40|186768.7|186678.7|186743.5|186653.5|186780.2|186690.2|186743.5|186653.5|12
1735315130000|2024-12-27 15:58:50|186751.4|186661.4|186736.4|186646.4|186756.9|186666.9|186736.1|186646.1|20
1735315140000|2024-12-27 15:59:00|186738.6|186648.6|186705.4|186615.4|186738.6|186648.6|186701.5|186611.5|18
1735315150000|2024-12-27 15:59:10|186707.6|186617.6|186712.7|186622.7|186716.6|186626.6|186704.8|186614.8|22
1735315160000|2024-12-27 15:59:20|186712.5|186622.5|186713.5|186623.5|186723.4|186633.4|186712.5|186622.5|9
1735315170000|2024-12-27 15:59:30|186716|186626|186734.7|186644.7|186742.5|186652.5|186716|186626|20
1735315180000|2024-12-27 15:59:40|186734.9|186644.9|186735.9|186645.9|186737.7|186647.7|186734.4|186644.4|11
1735315190000|2024-12-27 15:59:50|186737.4|186647.4|186770.8|186680.8|186774.6|186684.6|186728.5|186638.5|16
1735315200000|2024-12-27 16:00:00|186769.2|186679.2|186766.4|186676.4|186769.5|186679.5|186766.4|186676.4|4
1735315210000|2024-12-27 16:00:10|186762.7|186672.7|186753.9|186663.9|186764.6|186674.6|186715.8|186625.8|30
1735315220000|2024-12-27 16:00:20|186754|186664|186774.7|186684.7|186791|186701|186749.5|186659.5|22
1735315230000|2024-12-27 16:00:30|186773.1|186683.1|186768.9|186678.9|186773.1|186683.1|186765.9|186675.9|16
1735315240000|2024-12-27 16:00:40|186768.6|186678.6|186771.4|186681.4|186771.4|186681.4|186767.4|186677.4|6
1735315250000|2024-12-27 16:00:50|186768.7|186678.7|186770.6|186680.6|186770.9|186680.9|186764.3|186674.3|7
1735315260000|2024-12-27 16:01:00|186768.2|186678.2|186768.4|186678.4|186768.4|186678.4|186768.2|186678.2|2
1735315270000|2024-12-27 16:01:10|186763.1|186673.1|186746.3|186656.3|186763.1|186673.1|186730.9|186640.9|22
1735315280000|2024-12-27 16:01:20|186748.6|186658.6|186751|186661|186763.7|186673.7|186747.1|186657.1|14
1735315290000|2024-12-27 16:01:30|186749.8|186659.8|186719.7|186629.7|186754.5|186664.5|186719.6|186629.6|12
1735315300000|2024-12-27 16:01:40|186720|186630|186721.8|186631.8|186722.7|186632.7|186719.5|186629.5|17
1735315310000|2024-12-27 16:01:50|186722.1|186632.1|186724.5|186634.5|186727.9|186637.9|186722.1|186632.1|9
1735315320000|2024-12-27 16:02:00|186725|186635|186728.5|186638.5|186734.1|186644.1|186725|186635|12
1735315330000|2024-12-27 16:02:10|186697.8|186607.8|186697.8|186607.8|186700|186610|186697.5|186607.5|14
1735315340000|2024-12-27 16:02:20|186695.6|186605.6|186711.8|186621.8|186712.6|186622.6|186683.8|186593.8|17
1735315350000|2024-12-27 16:02:30|186719.1|186629.1|186737.7|186647.7|186738.6|186648.6|186719.1|186629.1|14
1735315360000|2024-12-27 16:02:40|186740.1|186650.1|186725.5|186635.5|186752.7|186662.7|186717.2|186627.2|14
1735315370000|2024-12-27 16:02:50|186725.7|186635.7|186731.3|186641.3|186732.5|186642.5|186725.7|186635.7|9
1735315380000|2024-12-27 16:03:00|186736.7|186646.7|186735.8|186645.8|186739.4|186649.4|186734.8|186644.8|6
1735315390000|2024-12-27 16:03:10|186733.8|186643.8|186731.3|186641.3|186735.8|186645.8|186727.3|186637.3|17
1735315400000|2024-12-27 16:03:20|186730.1|186640.1|186674.3|186584.3|186730.1|186640.1|186672.3|186582.3|15
1735315410000|2024-12-27 16:03:30|186674.6|186584.6|186671.7|186581.7|186675.4|186585.4|186670.2|186580.2|8
1735315420000|2024-12-27 16:03:40|186671.4|186581.4|186671.9|186581.9|186691.2|186601.2|186671.4|186581.4|19
1735315430000|2024-12-27 16:03:50|186672.1|186582.1|186672.9|186582.9|186681.6|186591.6|186671.6|186581.6|9
1735315440000|2024-12-27 16:04:00|186672.1|186582.1|186687.8|186597.8|186691.8|186601.8|186671.9|186581.9|14
1735315450000|2024-12-27 16:04:10|186727.6|186637.6|186731.5|186641.5|186732.5|186642.5|186727.6|186637.6|11
1735315460000|2024-12-27 16:04:20|186740.8|186650.8|186735.1|186645.1|186741.6|186651.6|186732.7|186642.7|17
1735315470000|2024-12-27 16:04:30|186737.9|186647.9|186737.8|186647.8|186737.9|186647.9|186732.7|186642.7|18
1735315480000|2024-12-27 16:04:40|186737.5|186647.5|186737.2|186647.2|186737.5|186647.5|186737.2|186647.2|2
1735315490000|2024-12-27 16:04:50|186734.3|186644.3|186738.6|186648.6|186738.6|186648.6|186734.2|186644.2|4
1735315500000|2024-12-27 16:05:00|186737.6|186647.6|186732.6|186642.6|186739.2|186649.2|186724.6|186634.6|18
1735315510000|2024-12-27 16:05:10|186732.1|186642.1|186733.3|186643.3|186733.8|186643.8|186732.1|186642.1|10
1735315520000|2024-12-27 16:05:20|186733.8|186643.8|186733.8|186643.8|186733.8|186643.8|186733.8|186643.8|1
1735315530000|2024-12-27 16:05:30|186738|186648|186745.5|186655.5|186745.5|186655.5|186738|186648|9
1735315540000|2024-12-27 16:05:40|186742.1|186652.1|186734|186644|186742.1|186652.1|186734|186644|16
1735315550000|2024-12-27 16:05:50|186733.3|186643.3|186734.1|186644.1|186737.1|186647.1|186732.2|186642.2|9
1735315560000|2024-12-27 16:06:00|186736.9|186646.9|186728.5|186638.5|186743.4|186653.4|186728.5|186638.5|9
1735315570000|2024-12-27 16:06:10|186728.8|186638.8|186727.8|186637.8|186730.5|186640.5|186727.2|186637.2|11
1735315580000|2024-12-27 16:06:20|186722.7|186632.7|186734.9|186644.9|186737.9|186647.9|186718.4|186628.4|13
1735315590000|2024-12-27 16:06:30|186733.7|186643.7|186732.9|186642.9|186736.6|186646.6|186731.7|186641.7|15
1735315600000|2024-12-27 16:06:40|186730.7|186640.7|186732.2|186642.2|186734.7|186644.7|186730.4|186640.4|13
1735315610000|2024-12-27 16:06:50|186730.4|186640.4|186731|186641|186735.3|186645.3|186730.4|186640.4|9
1735315620000|2024-12-27 16:07:00|186731.8|186641.8|186735.3|186645.3|186739.6|186649.6|186730.8|186640.8|8
1735315630000|2024-12-27 16:07:10|186735.1|186645.1|186742.8|186652.8|186743.9|186653.9|186734.5|186644.5|15
1735315640000|2024-12-27 16:07:20|186742.3|186652.3|186737.2|186647.2|186742.3|186652.3|186737.2|186647.2|5
1735315650000|2024-12-27 16:07:30|186737|186647|186740.6|186650.6|186740.6|186650.6|186736.7|186646.7|7
1735315660000|2024-12-27 16:07:40|186740.3|186650.3|186735|186645|186740.3|186650.3|186735|186645|5
1735315670000|2024-12-27 16:07:50|186730.2|186640.2|186731.5|186641.5|186731.5|186641.5|186727.6|186637.6|6
1735315680000|2024-12-27 16:08:00|186734.1|186644.1|186740.4|186650.4|186743.1|186653.1|186732.6|186642.6|15
1735315690000|2024-12-27 16:08:10|186745.2|186655.2|186748.3|186658.3|186753.8|186663.8|186745.2|186655.2|13
1735315700000|2024-12-27 16:08:20|186744.9|186654.9|186746.5|186656.5|186746.5|186656.5|186744.9|186654.9|6
1735315710000|2024-12-27 16:08:30|186745.2|186655.2|186738.1|186648.1|186745.2|186655.2|186738.1|186648.1|9
1735315720000|2024-12-27 16:08:40|186732.7|186642.7|186732.2|186642.2|186734|186644|186731.7|186641.7|9
1735315730000|2024-12-27 16:08:50|186731.7|186641.7|186733.4|186643.4|186738.6|186648.6|186731.5|186641.5|8
1735315740000|2024-12-27 16:09:00|186733.1|186643.1|186731.9|186641.9|186734.7|186644.7|186731.9|186641.9|9
1735315750000|2024-12-27 16:09:10|186731.6|186641.6|186732.1|186642.1|186732.9|186642.9|186731.6|186641.6|7
1735315760000|2024-12-27 16:09:20|186732.4|186642.4|186735.5|186645.5|186735.5|186645.5|186732.4|186642.4|4
1735315770000|2024-12-27 16:09:30|186736.5|186646.5|186735|186645|186736.5|186646.5|186735|186645|2
1735315780000|2024-12-27 16:09:40|186735.5|186645.5|186732|186642|186735.5|186645.5|186729.5|186639.5|8
1735315790000|2024-12-27 16:09:50|186732.5|186642.5|186733.6|186643.6|186734.5|186644.5|186732.5|186642.5|8
1735315800000|2024-12-27 16:10:00|186734.1|186644.1|186730.6|186640.6|186734.4|186644.4|186730.6|186640.6|10
1735315810000|2024-12-27 16:10:10|186731.1|186641.1|186732.6|186642.6|186733.1|186643.1|186731.1|186641.1|5
1735315820000|2024-12-27 16:10:20|186733|186643|186735.6|186645.6|186736.3|186646.3|186733|186643|5
1735315830000|2024-12-27 16:10:30|186735.1|186645.1|186731.9|186641.9|186735.1|186645.1|186731.9|186641.9|6
1735315840000|2024-12-27 16:10:40|186732.7|186642.7|186732.9|186642.9|186734.4|186644.4|186732.7|186642.7|6
1735315850000|2024-12-27 16:10:50|186736.4|186646.4|186737.6|186647.6|186742.4|186652.4|186735.2|186645.2|13
1735315860000|2024-12-27 16:11:00|186736.3|186646.3|186732.4|186642.4|186736.8|186646.8|186732.4|186642.4|7
1735315870000|2024-12-27 16:11:10|186732.2|186642.2|186726.9|186636.9|186732.2|186642.2|186725.4|186635.4|9
1735315880000|2024-12-27 16:11:20|186726.4|186636.4|186732.7|186642.7|186738.4|186648.4|186692.9|186602.9|16
1735315890000|2024-12-27 16:11:30|186736.1|186646.1|186724.3|186634.3|186738|186648|186717.1|186627.1|14
1735315900000|2024-12-27 16:11:40|186721.6|186631.6|186723.3|186633.3|186726.5|186636.5|186717.7|186627.7|6
1735315910000|2024-12-27 16:11:50|186720|186630|186716.5|186626.5|186720|186630|186713.9|186623.9|5
1735315920000|2024-12-27 16:12:00|186710.4|186620.4|186711.5|186621.5|186716|186626|186710.4|186620.4|5
1735315930000|2024-12-27 16:12:10|186714.2|186624.2|186714|186624|186714.2|186624.2|186714|186624|2
1735315940000|2024-12-27 16:12:20|186711.2|186621.2|186722|186632|186724|186634|186711|186621|5
1735315950000|2024-12-27 16:12:30|186715.9|186625.9|186715.9|186625.9|186715.9|186625.9|186715.9|186625.9|1
1735315960000|2024-12-27 16:12:40|186713.9|186623.9|186711.9|186621.9|186714.4|186624.4|186710.4|186620.4|11
1735315970000|2024-12-27 16:12:50|186708|186618|186709.2|186619.2|186715.1|186625.1|186708|186618|6
1735315980000|2024-12-27 16:13:00|186695.7|186605.7|186709.9|186619.9|186710.4|186620.4|186692.7|186602.7|6
1735315990000|2024-12-27 16:13:10|186707.2|186617.2|186707.2|186617.2|186707.2|186617.2|186707.2|186617.2|1
1735316010000|2024-12-27 16:13:30|186703.6|186613.6|186703.4|186613.4|186703.6|186613.6|186703.4|186613.4|2
1735316030000|2024-12-27 16:13:50|186710.2|186620.2|186740.3|186650.3|186740.3|186650.3|186710.2|186620.2|11
1735316040000|2024-12-27 16:14:00|186740|186650|186749.9|186659.9|186751.9|186661.9|186739|186649|12
1735316050000|2024-12-27 16:14:10|186753|186663|186802.1|186712.1|186802.1|186712.1|186753|186663|12
1735316060000|2024-12-27 16:14:20|186798.8|186708.8|186802.8|186712.8|186803|186713|186798.8|186708.8|5
1735316070000|2024-12-27 16:14:30|186805.7|186715.7|186802.4|186712.4|186806.1|186716.1|186800.4|186710.4|7
1735316080000|2024-12-27 16:14:40|186799.4|186709.4|186802.5|186712.5|186802.5|186712.5|186784.8|186694.8|9
1735316090000|2024-12-27 16:14:50|186803|186713|186820.6|186730.6|186827.7|186737.7|186803|186713|15
1735316100000|2024-12-27 16:15:00|186822.4|186732.4|186821.2|186731.2|186825.3|186735.3|186819.6|186729.6|12
1735316110000|2024-12-27 16:15:10|186825.3|186735.3|186824.3|186734.3|186835.8|186745.8|186824.3|186734.3|13
1735316120000|2024-12-27 16:15:20|186825.3|186735.3|186810.3|186720.3|186829.9|186739.9|186803.8|186713.8|17
1735316130000|2024-12-27 16:15:30|186809.8|186719.8|186793.9|186703.9|186809.8|186719.8|186782.6|186692.6|13
1735316140000|2024-12-27 16:15:40|186795.3|186705.3|186791.8|186701.8|186797.6|186707.6|186788.3|186698.3|11
1735316150000|2024-12-27 16:15:50|186793.8|186703.8|186772.1|186682.1|186794.1|186704.1|186772.1|186682.1|18
1735316160000|2024-12-27 16:16:00|186768.6|186678.6|186768.7|186678.7|186776|186686|186755.7|186665.7|23
1735316170000|2024-12-27 16:16:10|186769.2|186679.2|186768.6|186678.6|186772.5|186682.5|186767.6|186677.6|6
1735316180000|2024-12-27 16:16:20|186768.3|186678.3|186773.2|186683.2|186773.2|186683.2|186765.3|186675.3|10
1735316190000|2024-12-27 16:16:30|186772.8|186682.8|186756.7|186666.7|186772.8|186682.8|186756.5|186666.5|8
1735316200000|2024-12-27 16:16:40|186758.5|186668.5|186760.2|186670.2|186773.9|186683.9|186758.4|186668.4|13
1735316210000|2024-12-27 16:16:50|186758.9|186668.9|186757.7|186667.7|186760.2|186670.2|186757.2|186667.2|9
1735316220000|2024-12-27 16:17:00|186758.4|186668.4|186765.3|186675.3|186768.6|186678.6|186756.7|186666.7|12
1735316230000|2024-12-27 16:17:10|186766|186676|186769.8|186679.8|186777.8|186687.8|186766|186676|12
1735316240000|2024-12-27 16:17:20|186773.3|186683.3|186778.5|186688.5|186778.5|186688.5|186773.3|186683.3|7
1735316250000|2024-12-27 16:17:30|186778|186688|186777.1|186687.1|186778|186688|186767.2|186677.2|9
1735316260000|2024-12-27 16:17:40|186774.2|186684.2|186759.7|186669.7|186774.2|186684.2|186756.2|186666.2|9
1735316270000|2024-12-27 16:17:50|186759.4|186669.4|186766.7|186676.7|186769.5|186679.5|186755.4|186665.4|14
1735316280000|2024-12-27 16:18:00|186769.8|186679.8|186771.9|186681.9|186775.1|186685.1|186769.8|186679.8|6
1735316290000|2024-12-27 16:18:10|186774.2|186684.2|186777.5|186687.5|186778.3|186688.3|186771.1|186681.1|8
1735316300000|2024-12-27 16:18:20|186778.5|186688.5|186812.4|186722.4|186830|186740|186778.5|186688.5|17
1735316310000|2024-12-27 16:18:30|186817.2|186727.2|186810.6|186720.6|186817.2|186727.2|186803.9|186713.9|26
1735316320000|2024-12-27 16:18:40|186807.4|186717.4|186805|186715|186807.4|186717.4|186796.9|186706.9|14
1735316330000|2024-12-27 16:18:50|186811.2|186721.2|186814.1|186724.1|186814.6|186724.6|186806.3|186716.3|9
1735316340000|2024-12-27 16:19:00|186803.8|186713.8|186805.1|186715.1|186813.6|186723.6|186803.2|186713.2|17
1735316350000|2024-12-27 16:19:10|186806.4|186716.4|186812.7|186722.7|186814.6|186724.6|186803.9|186713.9|20
1735316360000|2024-12-27 16:19:20|186809.8|186719.8|186801.8|186711.8|186809.8|186719.8|186797.7|186707.7|24
1735316370000|2024-12-27 16:19:30|186802.8|186712.8|186794.7|186704.7|186803.5|186713.5|186790.7|186700.7|11
1735316380000|2024-12-27 16:19:40|186791.5|186701.5|186776.4|186686.4|186791.5|186701.5|186776.4|186686.4|16
1735316390000|2024-12-27 16:19:50|186776.2|186686.2|186776.2|186686.2|186776.2|186686.2|186776.2|186686.2|1
1735316400000|2024-12-27 16:20:00|186778.4|186688.4|186740.3|186650.3|186784|186694|186736.9|186646.9|16
1735316410000|2024-12-27 16:20:10|186741.3|186651.3|186761.1|186671.1|186761.1|186671.1|186740.2|186650.2|15
1735316420000|2024-12-27 16:20:20|186757.7|186667.7|186738|186648|186763|186673|186737.5|186647.5|20
1735316430000|2024-12-27 16:20:30|186744|186654|186739|186649|186744.5|186654.5|186738.8|186648.8|10
1735316440000|2024-12-27 16:20:40|186734|186644|186735.8|186645.8|186735.8|186645.8|186732.5|186642.5|8
1735316450000|2024-12-27 16:20:50|186735.5|186645.5|186654.7|186564.7|186735.8|186645.8|186648.2|186558.2|8
1735316460000|2024-12-27 16:21:00|186653.4|186563.4|186651.9|186561.9|186653.4|186563.4|186649.4|186559.4|9
1735316470000|2024-12-27 16:21:10|186652.2|186562.2|186651.4|186561.4|186652.2|186562.2|186646.8|186556.8|11
1735316480000|2024-12-27 16:21:20|186654.1|186564.1|186672.4|186582.4|186672.4|186582.4|186654.1|186564.1|20
1735316490000|2024-12-27 16:21:30|186671.1|186581.1|186660.4|186570.4|186671.8|186581.8|186651|186561|15
1735316500000|2024-12-27 16:21:40|186658.4|186568.4|186647.9|186557.9|186658.4|186568.4|186644.9|186554.9|10
1735316510000|2024-12-27 16:21:50|186648.1|186558.1|186574.9|186484.9|186648.4|186558.4|186574.2|186484.2|17
1735316520000|2024-12-27 16:22:00|186575.2|186485.2|186580.2|186490.2|186580.7|186490.7|186558.8|186468.8|17
1735316530000|2024-12-27 16:22:10|186577.5|186487.5|186564.9|186474.9|186577.5|186487.5|186564.9|186474.9|6
1735316550000|2024-12-27 16:22:30|186562|186472|186559.5|186469.5|186562|186472|186557.8|186467.8|10
1735316560000|2024-12-27 16:22:40|186556.6|186466.6|186560.2|186470.2|186570.6|186480.6|186555.5|186465.5|9
1735316570000|2024-12-27 16:22:50|186564.1|186474.1|186574.6|186484.6|186576.7|186486.7|186564.1|186474.1|13
1735316580000|2024-12-27 16:23:00|186575.1|186485.1|186574.4|186484.4|186576.2|186486.2|186573.3|186483.3|11
1735316590000|2024-12-27 16:23:10|186573.9|186483.9|186572.4|186482.4|186573.9|186483.9|186572.2|186482.2|7
1735316600000|2024-12-27 16:23:20|186573.2|186483.2|186552.3|186462.3|186577.1|186487.1|186552.3|186462.3|5
1735316610000|2024-12-27 16:23:30|186551.8|186461.8|186548.4|186458.4|186552|186462|186546.4|186456.4|10
1735316620000|2024-12-27 16:23:40|186548.9|186458.9|186548.9|186458.9|186548.9|186458.9|186548.9|186458.9|1
1735316630000|2024-12-27 16:23:50|186552.5|186462.5|186551.7|186461.7|186552.5|186462.5|186551.7|186461.7|4
1735316640000|2024-12-27 16:24:00|186544.5|186454.5|186487.6|186397.6|186544.5|186454.5|186480.2|186390.2|20
1735316650000|2024-12-27 16:24:10|186488.4|186398.4|186463.4|186373.4|186488.4|186398.4|186463.4|186373.4|17
1735316660000|2024-12-27 16:24:20|186462.7|186372.7|186459.3|186369.3|186462.7|186372.7|186446.9|186356.9|15
1735316670000|2024-12-27 16:24:30|186456.4|186366.4|186446.3|186356.3|186456.4|186366.4|186441.9|186351.9|16
1735316680000|2024-12-27 16:24:40|186443|186353|186455.8|186365.8|186457.3|186367.3|186432.1|186342.1|21
1735316690000|2024-12-27 16:24:50|186456.1|186366.1|186456.6|186366.6|186460.1|186370.1|186455.6|186365.6|10
1735316700000|2024-12-27 16:25:00|186456.1|186366.1|186436.5|186346.5|186458.8|186368.8|186436.5|186346.5|12
1735316710000|2024-12-27 16:25:10|186437.7|186347.7|186435.4|186345.4|186442.3|186352.3|186429.9|186339.9|19
1735316720000|2024-12-27 16:25:20|186437.7|186347.7|186445.7|186355.7|186445.7|186355.7|186435.7|186345.7|9
1735316730000|2024-12-27 16:25:30|186441|186351|186441.6|186351.6|186444.3|186354.3|186437.3|186347.3|13
1735316740000|2024-12-27 16:25:40|186440.8|186350.8|186439.6|186349.6|186442.3|186352.3|186431.2|186341.2|21
1735316750000|2024-12-27 16:25:50|186438.4|186348.4|186449.3|186359.3|186452.5|186362.5|186434.8|186344.8|9
1735316760000|2024-12-27 16:26:00|186453|186363|186448.7|186358.7|186453|186363|186448.7|186358.7|5
1735316770000|2024-12-27 16:26:10|186452.2|186362.2|186452|186362|186452.2|186362.2|186449.2|186359.2|3
1735316780000|2024-12-27 16:26:20|186483.8|186393.8|186487.7|186397.7|186490.6|186400.6|186483.8|186393.8|13
1735316790000|2024-12-27 16:26:30|186485|186395|186497.2|186407.2|186497.2|186407.2|186485|186395|3
1735316800000|2024-12-27 16:26:40|186502.7|186412.7|186514.6|186424.6|186514.6|186424.6|186499.5|186409.5|9
1735316810000|2024-12-27 16:26:50|186517.5|186427.5|186514.7|186424.7|186522|186432|186504.4|186414.4|24
1735316820000|2024-12-27 16:27:00|186514.6|186424.6|186508.1|186418.1|186514.6|186424.6|186491.5|186401.5|16
1735316830000|2024-12-27 16:27:10|186505|186415|186507.6|186417.6|186512.2|186422.2|186505|186415|13
1735316840000|2024-12-27 16:27:20|186507.4|186417.4|186506.1|186416.1|186507.4|186417.4|186505.1|186415.1|6
1735316850000|2024-12-27 16:27:30|186505.9|186415.9|186500.2|186410.2|186506.6|186416.6|186499|186409|13
1735316860000|2024-12-27 16:27:40|186501.2|186411.2|186505.8|186415.8|186511.7|186421.7|186501.2|186411.2|15
1735316870000|2024-12-27 16:27:50|186506.5|186416.5|186505|186415|186507.7|186417.7|186505|186415|7
1735316880000|2024-12-27 16:28:00|186505.2|186415.2|186480.1|186390.1|186506.8|186416.8|186478.9|186388.9|18
1735316890000|2024-12-27 16:28:10|186480.4|186390.4|186483.1|186393.1|186487.1|186397.1|186480.4|186390.4|14
1735316900000|2024-12-27 16:28:20|186488.7|186398.7|186463.8|186373.8|186488.7|186398.7|186461.1|186371.1|11
1735316910000|2024-12-27 16:28:30|186466.9|186376.9|186451.6|186361.6|186467.5|186377.5|186450.7|186360.7|12
1735316920000|2024-12-27 16:28:40|186445.5|186355.5|186427.3|186337.3|186445.5|186355.5|186426.5|186336.5|12
1735316930000|2024-12-27 16:28:50|186427.5|186337.5|186446.6|186356.6|186449.9|186359.9|186427.5|186337.5|4
1735316950000|2024-12-27 16:29:10|186452.1|186362.1|186450.1|186360.1|186452.9|186362.9|186449.2|186359.2|4
1735316980000|2024-12-27 16:29:40|186451|186361|186451|186361|186451|186361|186451|186361|1
1735317010000|2024-12-27 16:30:10|186451.7|186361.7|186451.7|186361.7|186451.7|186361.7|186451.7|186361.7|1
1735317040000|2024-12-27 16:30:40|186452.2|186362.2|186455.2|186365.2|186455.2|186365.2|186452.2|186362.2|2
1735317050000|2024-12-27 16:30:50|186498.9|186408.9|186514.4|186424.4|186531.7|186441.7|186492.7|186402.7|20
1735317060000|2024-12-27 16:31:00|186514|186424|186484.8|186394.8|186514.2|186424.2|186476.4|186386.4|16
1735317070000|2024-12-27 16:31:10|186487.5|186397.5|186475|186385|186490.6|186400.6|186475|186385|17
1735317080000|2024-12-27 16:31:20|186474.2|186384.2|186473.2|186383.2|186474.4|186384.4|186471.9|186381.9|9
1735317090000|2024-12-27 16:31:30|186472.2|186382.2|186471.9|186381.9|186473.5|186383.5|186471.9|186381.9|5
1735317100000|2024-12-27 16:31:40|186469.3|186379.3|186469.3|186379.3|186469.3|186379.3|186469.3|186379.3|1
1735317110000|2024-12-27 16:31:50|186472.7|186382.7|186506.6|186416.6|186510.1|186420.1|186472.7|186382.7|9
1735317120000|2024-12-27 16:32:00|186507.3|186417.3|186490.9|186400.9|186508.1|186418.1|186487.1|186397.1|15
1735317130000|2024-12-27 16:32:10|186484.8|186394.8|186481.1|186391.1|186484.8|186394.8|186481.1|186391.1|3
1735317150000|2024-12-27 16:32:30|186480.6|186390.6|186479.3|186389.3|186480.6|186390.6|186477.9|186387.9|9
1735317160000|2024-12-27 16:32:40|186478.3|186388.3|186473.5|186383.5|186479.3|186389.3|186472.5|186382.5|10
1735317170000|2024-12-27 16:32:50|186474|186384|186481.8|186391.8|186481.8|186391.8|186474|186384|6
1735317180000|2024-12-27 16:33:00|186485.2|186395.2|186480.7|186390.7|186507.2|186417.2|186478.5|186388.5|23
1735317190000|2024-12-27 16:33:10|186481|186391|186509.4|186419.4|186509.4|186419.4|186481|186391|16
1735317200000|2024-12-27 16:33:20|186505.9|186415.9|186483.2|186393.2|186505.9|186415.9|186480.7|186390.7|12
1735317210000|2024-12-27 16:33:30|186482.9|186392.9|186482.1|186392.1|186482.9|186392.9|186479.7|186389.7|6
1735317220000|2024-12-27 16:33:40|186481.9|186391.9|186506.8|186416.8|186511.5|186421.5|186481.4|186391.4|18
1735317230000|2024-12-27 16:33:50|186504.8|186414.8|186504.8|186414.8|186509.5|186419.5|186504.1|186414.1|12
1735317240000|2024-12-27 16:34:00|186506.1|186416.1|186495.2|186405.2|186506.3|186416.3|186485.4|186395.4|12
1735317250000|2024-12-27 16:34:10|186501|186411|186494.1|186404.1|186501|186411|186491.2|186401.2|8
1735317260000|2024-12-27 16:34:20|186491.6|186401.6|186504.4|186414.4|186517.5|186427.5|186489.8|186399.8|15
1735317270000|2024-12-27 16:34:30|186508.4|186418.4|186504.3|186414.3|186508.6|186418.6|186504.1|186414.1|7
1735317280000|2024-12-27 16:34:40|186504.6|186414.6|186525.3|186435.3|186528.5|186438.5|186503.1|186413.1|14
1735317290000|2024-12-27 16:34:50|186524.3|186434.3|186525.1|186435.1|186526.1|186436.1|186524.3|186434.3|5
1735317300000|2024-12-27 16:35:00|186525.3|186435.3|186529|186439|186540.2|186450.2|186525.3|186435.3|12
1735317310000|2024-12-27 16:35:10|186529.5|186439.5|186533.1|186443.1|186552.9|186462.9|186529.5|186439.5|18
1735317320000|2024-12-27 16:35:20|186536.9|186446.9|186554.6|186464.6|186556.9|186466.9|186536.9|186446.9|14
1735317330000|2024-12-27 16:35:30|186554.4|186464.4|186491.6|186401.6|186554.4|186464.4|186491.4|186401.4|13
1735317340000|2024-12-27 16:35:40|186491.4|186401.4|186511.3|186421.3|186511.3|186421.3|186491.4|186401.4|12
1735317350000|2024-12-27 16:35:50|186511.6|186421.6|186509.6|186419.6|186511.6|186421.6|186509.6|186419.6|4
1735317360000|2024-12-27 16:36:00|186506.1|186416.1|186487.5|186397.5|186506.1|186416.1|186487.1|186397.1|15
1735317370000|2024-12-27 16:36:10|186482.8|186392.8|186483.3|186393.3|186483.5|186393.5|186481.1|186391.1|5
1735317380000|2024-12-27 16:36:20|186483.5|186393.5|186510.8|186420.8|186524.9|186434.9|186483|186393|22
1735317390000|2024-12-27 16:36:30|186511.3|186421.3|186511.5|186421.5|186511.8|186421.8|186510.8|186420.8|4
1735317400000|2024-12-27 16:36:40|186510|186420|186515.7|186425.7|186518.2|186428.2|186503.4|186413.4|14
1735317410000|2024-12-27 16:36:50|186515.4|186425.4|186528.1|186438.1|186528.6|186438.6|186515.4|186425.4|18
1735317420000|2024-12-27 16:37:00|186530.6|186440.6|186560.9|186470.9|186560.9|186470.9|186530.6|186440.6|11
1735317430000|2024-12-27 16:37:10|186557.3|186467.3|186554.3|186464.3|186557.6|186467.6|186553.3|186463.3|5
1735317440000|2024-12-27 16:37:20|186557.6|186467.6|186580.3|186450.3|186580.3|186469.8|186557.6|186449.8|8
1735317450000|2024-12-27 16:37:30|186579.4|186449.4|186582.6|186452.6|186584.2|186454.2|186579.4|186449.4|8
1735317460000|2024-12-27 16:37:40|186581.6|186451.6|186579.9|186449.9|186581.6|186451.6|186579.4|186449.4|9
1735317470000|2024-12-27 16:37:50|186579.6|186449.6|186562.5|186472.5|186579.9|186473|186562.5|186449.6|4
1735317480000|2024-12-27 16:38:00|186560|186470|186566.1|186436.1|186568.1|186473|186554.5|186425.9|15
1735317490000|2024-12-27 16:38:10|186565.9|186435.9|186574.6|186444.6|186575.3|186445.3|186561.1|186431.1|17
1735317500000|2024-12-27 16:38:20|186578.3|186448.3|186574.3|186444.3|186578.3|186448.3|186574.1|186444.1|5
1735317510000|2024-12-27 16:38:30|186574.6|186444.6|186568.8|186438.8|186577.6|186447.6|186568.8|186438.8|9
1735317520000|2024-12-27 16:38:40|186569.8|186439.8|186573.8|186443.8|186573.8|186443.8|186569.2|186439.2|4
1735317530000|2024-12-27 16:38:50|186553|186463|186579.2|186449.2|186580.9|186463|186549.5|186426.8|20
1735317540000|2024-12-27 16:39:00|186574.3|186444.3|186568.4|186438.4|186574.3|186444.3|186568.3|186438.3|6
1735317550000|2024-12-27 16:39:10|186556.7|186426.7|186574.7|186444.7|186578.1|186448.1|186556.7|186426.7|17
1735317560000|2024-12-27 16:39:20|186575.1|186445.1|186575.4|186445.4|186575.4|186445.4|186575.1|186445.1|2
1735317570000|2024-12-27 16:39:30|186576.7|186446.7|186579.4|186449.4|186581.7|186451.7|186576.7|186446.7|5
1735317580000|2024-12-27 16:39:40|186579.1|186449.1|186573.4|186483.4|186587.6|186483.4|186553|186446.8|15
1735317590000|2024-12-27 16:39:50|186572.4|186482.4|186573.9|186483.9|186573.9|186483.9|186571.4|186481.4|3
1735317600000|2024-12-27 16:40:00|186579.5|186489.5|186578.3|186448.3|186622.2|186532.2|186561.2|186448.3|27
1735317610000|2024-12-27 16:40:10|186578.1|186448.1|186594|186464|186618.7|186488.7|186578.1|186448.1|27
1735317620000|2024-12-27 16:40:20|186593.7|186463.7|186616.3|186486.3|186644.9|186514.9|186591|186461|19
1735317630000|2024-12-27 16:40:30|186614|186484|186597.7|186467.7|186616|186486|186591.9|186461.9|16
1735317640000|2024-12-27 16:40:40|186595.5|186465.5|186587.9|186457.9|186601.8|186471.8|186587.9|186457.9|10
1735317650000|2024-12-27 16:40:50|186593.7|186463.7|186591.9|186461.9|186599.8|186469.8|186584.6|186454.6|12
1735317660000|2024-12-27 16:41:00|186598.4|186468.4|186590.2|186460.2|186601.1|186471.1|186588.5|186458.5|8
1735317670000|2024-12-27 16:41:10|186593.5|186463.5|186598.6|186468.6|186605|186475|186593.5|186463.5|9
1735317680000|2024-12-27 16:41:20|186596.6|186466.6|186606.7|186476.7|186614.5|186484.5|186594.3|186464.3|12
1735317700000|2024-12-27 16:41:40|186594.8|186464.8|186596.3|186466.3|186597.3|186467.3|186592.3|186462.3|12
1735317710000|2024-12-27 16:41:50|186596.6|186466.6|186590.4|186460.4|186596.6|186466.6|186590.4|186460.4|6
1735317720000|2024-12-27 16:42:00|186589.6|186459.6|186601.9|186471.9|186611.9|186481.9|186589.6|186459.6|11
1735317730000|2024-12-27 16:42:10|186611.1|186481.1|186590|186460|186612.9|186482.9|186588.5|186458.5|19
1735317740000|2024-12-27 16:42:20|186587|186457|186578.2|186448.2|186587|186457|186578.2|186448.2|9
1735317750000|2024-12-27 16:42:30|186577.4|186447.4|186644|186514|186648.8|186518.8|186577.4|186447.4|12
1735317760000|2024-12-27 16:42:40|186630.7|186500.7|186622|186532|186645.7|186532|186621.9|186500.7|11
1735317770000|2024-12-27 16:42:50|186629.1|186539.1|186624.2|186534.2|186629.1|186539.1|186623.9|186533.9|6
1735317780000|2024-12-27 16:43:00|186629.1|186539.1|186623.3|186533.3|186633.4|186543.4|186623.3|186533.3|10
1735317790000|2024-12-27 16:43:10|186622.7|186532.7|186614|186524|186627|186537|186614|186524|15
1735317800000|2024-12-27 16:43:20|186615.6|186525.6|186606.3|186516.3|186619|186529|186606.3|186516.3|9
1735317810000|2024-12-27 16:43:30|186605.3|186515.3|186577.1|186487.1|186605.3|186515.3|186576|186486|9
1735317820000|2024-12-27 16:43:40|186586.4|186496.4|186571.6|186481.6|186586.4|186496.4|186571.3|186481.3|10
1735317830000|2024-12-27 16:43:50|186579.1|186489.1|186569.2|186479.2|186579.1|186489.1|186562|186472|16
1735317840000|2024-12-27 16:44:00|186570.2|186480.2|186559.4|186469.4|186570.2|186480.2|186556.5|186466.5|7
1735317850000|2024-12-27 16:44:10|186555.6|186465.6|186557.2|186467.2|186557.2|186467.2|186554.8|186464.8|3
1735317860000|2024-12-27 16:44:20|186552.1|186462.1|186551.7|186461.7|186554.9|186464.9|186541.2|186451.2|14
1735317870000|2024-12-27 16:44:30|186553.6|186463.6|186593.8|186503.8|186595.3|186505.3|186553.6|186463.6|9
1735317880000|2024-12-27 16:44:40|186594.8|186504.8|186577|186487|186594.8|186504.8|186574.3|186484.3|6
1735317890000|2024-12-27 16:44:50|186576.8|186486.8|186575.3|186485.3|186576.8|186486.8|186574.8|186484.8|9
1735317900000|2024-12-27 16:45:00|186574.3|186484.3|186558.9|186468.9|186574.3|186484.3|186558.1|186468.1|12
1735317910000|2024-12-27 16:45:10|186558.4|186468.4|186570.6|186480.6|186570.6|186480.6|186558.4|186468.4|9
1735317920000|2024-12-27 16:45:20|186563|186473|186561.6|186471.6|186572.1|186482.1|186561.1|186471.1|15
1735317930000|2024-12-27 16:45:30|186562.6|186472.6|186558.7|186468.7|186562.8|186472.8|186558.7|186468.7|6
1735317940000|2024-12-27 16:45:40|186556.4|186466.4|186552.6|186462.6|186556.4|186466.4|186535.4|186445.4|14
1735317950000|2024-12-27 16:45:50|186554.6|186464.6|186550.4|186460.4|186554.7|186464.7|186545.3|186455.3|18
1735317960000|2024-12-27 16:46:00|186546.6|186456.6|186550.8|186460.8|186551|186461|186544|186454|10
1735317970000|2024-12-27 16:46:10|186553.4|186463.4|186548.1|186458.1|186554.7|186464.7|186548.1|186458.1|4
1735317980000|2024-12-27 16:46:20|186545.7|186455.7|186548.6|186458.6|186553|186463|186542.5|186452.5|9
1735317990000|2024-12-27 16:46:30|186546.9|186456.9|186552.9|186462.9|186553.3|186463.3|186543.5|186453.5|8
1735318000000|2024-12-27 16:46:40|186550.2|186460.2|186544.4|186454.4|186550.2|186460.2|186544.4|186454.4|3
1735318010000|2024-12-27 16:46:50|186547.8|186457.8|186551.3|186461.3|186552.3|186462.3|186547.5|186457.5|10
1735318020000|2024-12-27 16:47:00|186550.1|186460.1|186584.6|186494.6|186586.4|186496.4|186545.2|186455.2|10
1735318030000|2024-12-27 16:47:10|186584.8|186494.8|186578.6|186488.6|186587.4|186497.4|186578.6|186488.6|8
1735318040000|2024-12-27 16:47:20|186583.9|186493.9|186585.7|186495.7|186585.7|186495.7|186583.9|186493.9|3
1735318050000|2024-12-27 16:47:30|186585.9|186495.9|186586.3|186496.3|186586.7|186496.7|186581.5|186491.5|10
1735318060000|2024-12-27 16:47:40|186588.8|186498.8|186585.1|186495.1|186589|186499|186580.2|186490.2|4
1735318070000|2024-12-27 16:47:50|186583.6|186493.6|186587.5|186497.5|186587.5|186497.5|186583.6|186493.6|6
1735318080000|2024-12-27 16:48:00|186587|186497|186581.9|186491.9|186587|186497|186581.9|186491.9|2
1735318090000|2024-12-27 16:48:10|186586.2|186496.2|186586.4|186496.4|186586.4|186496.4|186583.7|186493.7|7
1735318100000|2024-12-27 16:48:20|186586.7|186496.7|186586.9|186496.9|186587.2|186497.2|186586.7|186496.7|6
1735318110000|2024-12-27 16:48:30|186589|186499|186587.8|186497.8|186589|186499|186587|186497|8
1735318120000|2024-12-27 16:48:40|186588.5|186498.5|186588.5|186498.5|186588.5|186498.5|186588.5|186498.5|1
1735318130000|2024-12-27 16:48:50|186588|186498|186582.6|186492.6|186588|186498|186577.4|186487.4|9
1735318140000|2024-12-27 16:49:00|186585.1|186495.1|186587.4|186497.4|186587.9|186497.9|186585.1|186495.1|6
1735318150000|2024-12-27 16:49:10|186591.6|186501.6|186587.2|186497.2|186591.6|186501.6|186582.9|186492.9|8
1735318160000|2024-12-27 16:49:20|186587|186497|186590.2|186500.2|186590.4|186500.4|186587|186497|3
1735318170000|2024-12-27 16:49:30|186589.9|186499.9|186591.9|186501.9|186592.2|186502.2|186589.9|186499.9|4
1735318180000|2024-12-27 16:49:40|186591.7|186501.7|186591.2|186501.2|186591.7|186501.7|186591.2|186501.2|3
1735318190000|2024-12-27 16:49:50|186586|186496|186572.3|186482.3|186586|186496|186567.8|186477.8|9
1735318200000|2024-12-27 16:50:00|186571.8|186481.8|186553|186463|186571.8|186481.8|186550.8|186460.8|12
1735318210000|2024-12-27 16:50:10|186550|186460|186560.2|186470.2|186562.5|186472.5|186530.1|186440.1|16
1735318220000|2024-12-27 16:50:20|186561.7|186471.7|186563|186473|186567.7|186477.7|186561.7|186471.7|8
1735318230000|2024-12-27 16:50:30|186565.7|186475.7|186581.8|186491.8|186584.9|186494.9|186565.7|186475.7|9
1735318240000|2024-12-27 16:50:40|186580.8|186490.8|186590.2|186500.2|186590.2|186500.2|186580.8|186490.8|7
1735318250000|2024-12-27 16:50:50|186585.6|186495.6|186586|186496|186590.2|186500.2|186584.7|186494.7|7
1735318260000|2024-12-27 16:51:00|186585.3|186495.3|186588|186498|186594.5|186504.5|186580.5|186490.5|15
1735318270000|2024-12-27 16:51:10|186590.3|186500.3|186592.4|186502.4|186602|186512|186588.2|186498.2|13
1735318280000|2024-12-27 16:51:20|186592.2|186502.2|186592.8|186502.8|186592.8|186502.8|186587.4|186497.4|7
1735318290000|2024-12-27 16:51:30|186590.4|186500.4|186596.6|186506.6|186596.6|186506.6|186590.4|186500.4|4
1735318300000|2024-12-27 16:51:40|186593.2|186503.2|186599.8|186509.8|186599.8|186509.8|186593.2|186503.2|6
1735318310000|2024-12-27 16:51:50|186597.1|186507.1|186591.4|186501.4|186597.1|186507.1|186591.4|186501.4|6
1735318320000|2024-12-27 16:52:00|186595.1|186505.1|186590.3|186500.3|186595.1|186505.1|186590.3|186500.3|3
1735318330000|2024-12-27 16:52:10|186596|186506|186617.2|186527.2|186629.2|186539.2|186593.9|186503.9|17
1735318340000|2024-12-27 16:52:20|186617|186527|186624.5|186534.5|186631.2|186541.2|186616.6|186526.6|19
1735318350000|2024-12-27 16:52:30|186616.3|186526.3|186660.7|186570.7|186660.7|186570.7|186616.3|186526.3|16
1735318360000|2024-12-27 16:52:40|186661|186571|186663.4|186573.4|186664.9|186574.9|186657.8|186567.8|13
1735318370000|2024-12-27 16:52:50|186663.1|186573.1|186663.1|186573.1|186663.1|186573.1|186663.1|186573.1|1
1735318380000|2024-12-27 16:53:00|186663.4|186573.4|186673.7|186583.7|186680.7|186590.7|186663.4|186573.4|16
1735318390000|2024-12-27 16:53:10|186664.2|186574.2|186659.5|186569.5|186674.7|186584.7|186657|186567|19
1735318400000|2024-12-27 16:53:20|186656.2|186566.2|186662.8|186572.8|186666.5|186576.5|186656.2|186566.2|7
1735318410000|2024-12-27 16:53:30|186663.1|186573.1|186662.2|186572.2|186663.2|186573.2|186661.4|186571.4|7
1735318420000|2024-12-27 16:53:40|186661.4|186571.4|186661.7|186571.7|186662.2|186572.2|186661.4|186571.4|3
1735318430000|2024-12-27 16:53:50|186661.9|186571.9|186656.1|186566.1|186663.7|186573.7|186653.9|186563.9|12
1735318440000|2024-12-27 16:54:00|186660.8|186570.8|186656.9|186566.9|186663.1|186573.1|186656.9|186566.9|7
1735318450000|2024-12-27 16:54:10|186657.1|186567.1|186658.6|186568.6|186658.6|186568.6|186652.2|186562.2|14
1735318460000|2024-12-27 16:54:20|186658.9|186568.9|186659.4|186569.4|186659.4|186569.4|186657.9|186567.9|13
1735318470000|2024-12-27 16:54:30|186659.6|186569.6|186678.4|186588.4|186680.4|186590.4|186659.1|186569.1|13
1735318480000|2024-12-27 16:54:40|186678.2|186588.2|186668.2|186578.2|186678.2|186588.2|186668.2|186578.2|11
1735318490000|2024-12-27 16:54:50|186670.4|186580.4|186671.1|186581.1|186671.1|186581.1|186668.2|186578.2|7
1735318500000|2024-12-27 16:55:00|186665|186575|186660.2|186570.2|186668.7|186578.7|186659.2|186569.2|14
1735318510000|2024-12-27 16:55:10|186660.4|186570.4|186655.6|186565.6|186660.4|186570.4|186653|186563|7
1735318520000|2024-12-27 16:55:20|186655.8|186565.8|186658|186568|186658|186568|186655.8|186565.8|10
1735318530000|2024-12-27 16:55:30|186663.3|186573.3|186661.7|186571.7|186669.6|186579.6|186661.7|186571.7|7
1735318540000|2024-12-27 16:55:40|186662.3|186572.3|186674.4|186584.4|186678.9|186588.9|186662.3|186572.3|12
1735318550000|2024-12-27 16:55:50|186673.7|186583.7|186664.6|186574.6|186681|186591|186663.3|186573.3|25
1735318560000|2024-12-27 16:56:00|186664.8|186574.8|186665.6|186575.6|186669.9|186579.9|186664.6|186574.6|7
1735318570000|2024-12-27 16:56:10|186665.4|186575.4|186658.3|186568.3|186665.4|186575.4|186658|186568|9
1735318580000|2024-12-27 16:56:20|186652.8|186562.8|186655.5|186565.5|186657|186567|186652.6|186562.6|11
1735318590000|2024-12-27 16:56:30|186655.2|186565.2|186637.6|186547.6|186663.7|186573.7|186637.6|186547.6|16
1735318600000|2024-12-27 16:56:40|186636.6|186546.6|186646|186556|186646.9|186556.9|186636.6|186546.6|12
1735318610000|2024-12-27 16:56:50|186646.1|186556.1|186650.3|186560.3|186656.1|186566.1|186645.1|186555.1|21
1735318620000|2024-12-27 16:57:00|186646.1|186556.1|186641.8|186551.8|186655|186565|186640.6|186550.6|17
1735318630000|2024-12-27 16:57:10|186637.7|186547.7|186626.2|186536.2|186637.7|186547.7|186623.3|186533.3|8
1735318640000|2024-12-27 16:57:20|186622.9|186532.9|186628.9|186538.9|186632.4|186542.4|186622.9|186532.9|11
1735318650000|2024-12-27 16:57:30|186632.2|186542.2|186659.2|186569.2|186661.9|186571.9|186632.2|186542.2|24
1735318660000|2024-12-27 16:57:40|186658.9|186568.9|186669.6|186579.6|186671.3|186581.3|186657.7|186567.7|10
1735318670000|2024-12-27 16:57:50|186669.3|186579.3|186667|186577|186669.3|186579.3|186662.7|186572.7|9
1735318680000|2024-12-27 16:58:00|186669|186579|186671.2|186581.2|186676|186586|186668.9|186578.9|10
1735318690000|2024-12-27 16:58:10|186674.2|186584.2|186682.8|186592.8|186686.1|186596.1|186672.8|186582.8|23
1735318700000|2024-12-27 16:58:20|186683|186593|186687.5|186597.5|186691.8|186601.8|186683|186593|7
1735318710000|2024-12-27 16:58:30|186684.6|186594.6|186686.6|186596.6|186687.6|186597.6|186684.6|186594.6|7
1735318720000|2024-12-27 16:58:40|186688.8|186598.8|186685.2|186595.2|186690.3|186600.3|186684|186594|15
1735318730000|2024-12-27 16:58:50|186685.3|186595.3|186582.2|186492.2|186685.3|186595.3|186580.4|186490.4|30
1735318740000|2024-12-27 16:59:00|186586.3|186496.3|186584.5|186494.5|186606.9|186516.9|186583.2|186493.2|22
1735318750000|2024-12-27 16:59:10|186582.5|186492.5|186582.1|186492.1|186586.4|186496.4|186581.3|186491.3|13
1735318760000|2024-12-27 16:59:20|186582.4|186492.4|186583.8|186493.8|186590.6|186500.6|186580|186490|21
1735318770000|2024-12-27 16:59:30|186580.8|186490.8|186583.9|186493.9|186585.4|186495.4|186580.8|186490.8|10
1735318780000|2024-12-27 16:59:40|186583.5|186493.5|186589.5|186499.5|186590.7|186500.7|186583.5|186493.5|9
1735318790000|2024-12-27 16:59:50|186590.2|186500.2|186574|186484|186590.2|186500.2|186573.5|186483.5|23
1735318800000|2024-12-27 17:00:00|186573.5|186483.5|186589.4|186499.4|186593.1|186503.1|186570.5|186480.5|15
1735318810000|2024-12-27 17:00:10|186593.7|186503.7|186594.9|186504.9|186598.4|186508.4|186588.2|186498.2|17
1735318820000|2024-12-27 17:00:20|186595.4|186505.4|186633.2|186543.2|186633.2|186543.2|186595.2|186505.2|11
1735318830000|2024-12-27 17:00:30|186629.1|186539.1|186644.2|186554.2|186644.5|186554.5|186629.1|186539.1|12
1735318840000|2024-12-27 17:00:40|186644|186554|186644.2|186554.2|186644.2|186554.2|186637.9|186547.9|8
1735318850000|2024-12-27 17:00:50|186647.2|186557.2|186643|186553|186647.2|186557.2|186640|186550|5
1735318860000|2024-12-27 17:01:00|186642|186552|186632.1|186542.1|186643|186553|186632.1|186542.1|10
1735318870000|2024-12-27 17:01:10|186630.8|186540.8|186623.8|186533.8|186630.8|186540.8|186619.1|186529.1|10
1735318880000|2024-12-27 17:01:20|186623|186533|186597.8|186507.8|186623|186533|186597.8|186507.8|14
1735318890000|2024-12-27 17:01:30|186601.9|186511.9|186611|186521|186611|186521|186597.1|186507.1|8
1735318900000|2024-12-27 17:01:40|186626|186536|186629.5|186539.5|186631.3|186541.3|186626|186536|7
1735318910000|2024-12-27 17:01:50|186629.8|186539.8|186623.7|186533.7|186637.4|186547.4|186614.9|186524.9|19
1735318920000|2024-12-27 17:02:00|186620.1|186530.1|186613.1|186523.1|186625.6|186535.6|186601.1|186511.1|25
1735318930000|2024-12-27 17:02:10|186611.9|186521.9|186613.7|186523.7|186613.9|186523.9|186606.8|186516.8|11
1735318940000|2024-12-27 17:02:20|186615.2|186525.2|186623.9|186533.9|186626.8|186536.8|186615.2|186525.2|13
1735318950000|2024-12-27 17:02:30|186627.8|186537.8|186619.8|186529.8|186627.8|186537.8|186619.8|186529.8|9
1735318960000|2024-12-27 17:02:40|186619.1|186529.1|186617.3|186527.3|186622.3|186532.3|186614.5|186524.5|18
1735318970000|2024-12-27 17:02:50|186623.6|186533.6|186620.3|186530.3|186623.6|186533.6|186613.8|186523.8|10
1735318980000|2024-12-27 17:03:00|186623.3|186533.3|186614.2|186524.2|186624|186534|186614.2|186524.2|8
1735318990000|2024-12-27 17:03:10|186612.4|186522.4|186596.7|186506.7|186614|186524|186593.9|186503.9|20
1735319000000|2024-12-27 17:03:20|186599.2|186509.2|186621.1|186531.1|186621.1|186531.1|186595.8|186505.8|13
1735319010000|2024-12-27 17:03:30|186617.1|186527.1|186597.1|186507.1|186623.1|186533.1|186597.1|186507.1|14
1735319020000|2024-12-27 17:03:40|186597.2|186507.2|186601.2|186511.2|186601.2|186511.2|186597.2|186507.2|6
1735319030000|2024-12-27 17:03:50|186601|186511|186573.1|186483.1|186601|186511|186573.1|186483.1|16
1735319040000|2024-12-27 17:04:00|186573.2|186483.2|186587.5|186497.5|186588.2|186498.2|186569|186479|20
1735319050000|2024-12-27 17:04:10|186590.5|186500.5|186619.4|186529.4|186625.5|186535.5|186590.5|186500.5|30
1735319060000|2024-12-27 17:04:20|186614.2|186524.2|186618.7|186528.7|186625.5|186535.5|186611.5|186521.5|14
1735319070000|2024-12-27 17:04:30|186620.4|186530.4|186620.4|186530.4|186626.9|186536.9|186616.5|186526.5|20
1735319080000|2024-12-27 17:04:40|186625.6|186535.6|186630.3|186540.3|186630.3|186540.3|186619|186529|19
1735319090000|2024-12-27 17:04:50|186627.1|186537.1|186614.9|186484.9|186645|186555|186600|186484.9|10
1735319100000|2024-12-27 17:05:00|186607.6|186477.6|186613.3|186483.3|186613.5|186483.5|186601.5|186471.5|6
1735319110000|2024-12-27 17:05:10|186613.5|186483.5|186590.4|186500.4|186613.5|186500.4|186590.4|186482.6|6
1735319120000|2024-12-27 17:05:20|186590.1|186500.1|186583.4|186493.4|186593.9|186503.9|186582.6|186492.6|10
1735319130000|2024-12-27 17:05:30|186583.9|186493.9|186583.9|186493.9|186583.9|186493.9|186583.6|186493.6|3
1735319140000|2024-12-27 17:05:40|186585.4|186495.4|186586.4|186496.4|186587.4|186497.4|186584.6|186494.6|7
1735319150000|2024-12-27 17:05:50|186586.6|186496.6|186595.9|186505.9|186600|186510|186586.6|186496.6|14
1735319160000|2024-12-27 17:06:00|186598.6|186508.6|186579.7|186489.7|186599.9|186509.9|186576.3|186486.3|15
1735319170000|2024-12-27 17:06:10|186585.8|186495.8|186587.5|186497.5|186591.1|186501.1|186583.6|186493.6|13
1735319180000|2024-12-27 17:06:20|186587|186497|186601.4|186511.4|186612.8|186522.8|186587|186497|13
1735319190000|2024-12-27 17:06:30|186601.6|186511.6|186601.6|186511.6|186602.1|186512.1|186601.6|186511.6|6
1735319200000|2024-12-27 17:06:40|186603.1|186513.1|186612.9|186522.9|186625.1|186535.1|186603.1|186513.1|8
1735319210000|2024-12-27 17:06:50|186613.4|186523.4|186615.3|186525.3|186629.1|186539.1|186613.4|186523.4|20
1735319220000|2024-12-27 17:07:00|186615.6|186525.6|186625.7|186535.7|186625.7|186535.7|186615.6|186525.6|11
1735319230000|2024-12-27 17:07:10|186625.5|186535.5|186663.9|186533.9|186663.9|186553.4|186625.5|186533.9|6
1735319240000|2024-12-27 17:07:20|186669.9|186539.9|186642.8|186552.8|186669.9|186552.8|186639.3|186533.1|5
1735319250000|2024-12-27 17:07:30|186646|186556|186642.4|186552.4|186650|186560|186638.6|186548.6|11
1735319260000|2024-12-27 17:07:40|186648.4|186558.4|186648.4|186558.4|186648.4|186558.4|186647.8|186557.8|3
1735319270000|2024-12-27 17:07:50|186647.6|186557.6|186649|186559|186649|186559|186643|186553|3
1735319280000|2024-12-27 17:08:00|186645.7|186555.7|186643.9|186553.9|186648.7|186558.7|186643.9|186553.9|6
1735319290000|2024-12-27 17:08:10|186647.8|186557.8|186647.1|186557.1|186648.6|186558.6|186645.9|186555.9|5
1735319300000|2024-12-27 17:08:20|186651.2|186561.2|186657.1|186567.1|186686.2|186573.9|186651.2|186552.4|11
1735319310000|2024-12-27 17:08:30|186657.3|186567.3|186664.7|186574.7|186665.2|186575.2|186656.8|186566.8|6
1735319320000|2024-12-27 17:08:40|186661.2|186571.2|186658.9|186568.9|186661.2|186571.2|186655.5|186565.5|6
1735319330000|2024-12-27 17:08:50|186654.8|186564.8|186655|186565|186655|186565|186651.4|186561.4|5
1735319340000|2024-12-27 17:09:00|186646.3|186556.3|186648.8|186558.8|186648.8|186558.8|186638|186548|8
1735319350000|2024-12-27 17:09:10|186648.6|186558.6|186653.2|186563.2|186653.2|186563.2|186646.7|186556.7|6
1735319370000|2024-12-27 17:09:30|186649.7|186559.7|186648.3|186558.3|186652.4|186562.4|186643.3|186553.3|7
1735319400000|2024-12-27 17:10:00|186643.5|186553.5|186646.6|186556.6|186646.9|186556.9|186643.5|186553.5|5
1735319410000|2024-12-27 17:10:10|186647.4|186557.4|186647.4|186557.4|186647.4|186557.4|186647.4|186557.4|1
1735319420000|2024-12-27 17:10:20|186646.4|186556.4|186646.1|186556.1|186650|186560|186646.1|186556.1|7
1735319430000|2024-12-27 17:10:30|186650.1|186560.1|186654.3|186564.3|186654.3|186564.3|186650.1|186560.1|2
1735319440000|2024-12-27 17:10:40|186654.6|186564.6|186654.6|186564.6|186654.6|186564.6|186654.6|186564.6|1
1735319450000|2024-12-27 17:10:50|186657.1|186567.1|186729.6|186599.6|186729.6|186599.6|186653.3|186563.3|11
1735319460000|2024-12-27 17:11:00|186730.9|186600.9|186732.1|186602.1|186742.9|186612.9|186727.6|186597.6|17
1735319470000|2024-12-27 17:11:10|186732.7|186602.7|186729.1|186599.1|186742.5|186612.5|186729.1|186599.1|23
1735319480000|2024-12-27 17:11:20|186730.1|186600.1|186703.5|186613.5|186734.6|186619.7|186701.1|186595.1|18
1735319490000|2024-12-27 17:11:30|186704.8|186614.8|186713.2|186623.2|186720.1|186630.1|186699.1|186609.1|14
1735319500000|2024-12-27 17:11:40|186713.1|186623.1|186725.8|186635.8|186729.5|186639.5|186712.2|186622.2|16
1735319510000|2024-12-27 17:11:50|186725.7|186635.7|186735.1|186645.1|186736|186646|186723.5|186633.5|14
1735319520000|2024-12-27 17:12:00|186735.4|186645.4|186742.2|186652.2|186747.9|186657.9|186735.4|186645.4|15
1735319530000|2024-12-27 17:12:10|186741.9|186651.9|186732.8|186642.8|186741.9|186651.9|186732.8|186642.8|11
1735319540000|2024-12-27 17:12:20|186732.5|186642.5|186735.2|186645.2|186740.2|186650.2|186730.3|186640.3|9
1735319550000|2024-12-27 17:12:30|186735.7|186645.7|186734.2|186644.2|186735.9|186645.9|186734.2|186644.2|5
1735319560000|2024-12-27 17:12:40|186734.1|186644.1|186726.5|186636.5|186734.1|186644.1|186720.8|186630.8|18
1735319570000|2024-12-27 17:12:50|186726.3|186636.3|186722.6|186632.6|186726.3|186636.3|186722.6|186632.6|10
1735319580000|2024-12-27 17:13:00|186723.8|186633.8|186715.7|186625.7|186723.8|186633.8|186715.7|186625.7|5
1735319590000|2024-12-27 17:13:10|186711.9|186621.9|186721.2|186631.2|186726.4|186636.4|186711.9|186621.9|10
1735319600000|2024-12-27 17:13:20|186727|186637|186722.9|186632.9|186727|186637|186721.4|186631.4|7
1735319610000|2024-12-27 17:13:30|186720.4|186630.4|186719.7|186629.7|186724.8|186634.8|186719.7|186629.7|8
1735319620000|2024-12-27 17:13:40|186724.6|186634.6|186722.7|186632.7|186729.5|186639.5|186722.7|186632.7|8
1735319630000|2024-12-27 17:13:50|186722.5|186632.5|186719.8|186629.8|186722.5|186632.5|186714.6|186624.6|9
1735319640000|2024-12-27 17:14:00|186720.3|186630.3|186722.5|186632.5|186722.8|186632.8|186717.7|186627.7|7
1735319650000|2024-12-27 17:14:10|186718.8|186628.8|186716.6|186626.6|186731.1|186641.1|186715.8|186625.8|15
1735319660000|2024-12-27 17:14:20|186726.1|186636.1|186715.5|186625.5|186726.2|186636.2|186714.2|186624.2|14
1735319670000|2024-12-27 17:14:30|186716.1|186626.1|186717|186627|186721.2|186631.2|186712.6|186622.6|11
1735319680000|2024-12-27 17:14:40|186713|186623|186715|186625|186715|186625|186708.5|186618.5|7
1735319690000|2024-12-27 17:14:50|186712.5|186622.5|186713|186623|186715.3|186625.3|186711|186621|13
1735319700000|2024-12-27 17:15:00|186711.5|186621.5|186707.5|186617.5|186711.5|186621.5|186706.5|186616.5|5
1735319710000|2024-12-27 17:15:10|186704|186614|186704|186614|186704|186614|186704|186614|1
1735319720000|2024-12-27 17:15:20|186703.5|186613.5|186674.8|186584.8|186708.1|186618.1|186674.8|186584.8|16
1735319730000|2024-12-27 17:15:30|186675.6|186585.6|186680.8|186590.8|186687.8|186597.8|186675.6|186585.6|19
1735319740000|2024-12-27 17:15:40|186680.9|186590.9|186679.2|186589.2|186682.6|186592.6|186679.2|186589.2|7
1735319750000|2024-12-27 17:15:50|186678.9|186588.9|186684.4|186594.4|186684.4|186594.4|186678.4|186588.4|6
1735319760000|2024-12-27 17:16:00|186683.4|186593.4|186684|186594|186684|186594|186679.3|186589.3|5
1735319770000|2024-12-27 17:16:10|186679.4|186589.4|186679.2|186589.2|186680|186590|186667.4|186577.4|11
1735319780000|2024-12-27 17:16:20|186683|186593|186689|186599|186693.8|186603.8|186681.5|186591.5|10
1735319790000|2024-12-27 17:16:30|186693.8|186603.8|186690.9|186600.9|186694.4|186604.4|186690.1|186600.1|4
1735319800000|2024-12-27 17:16:40|186687.3|186597.3|186690.1|186600.1|186694.5|186604.5|186686.4|186596.4|6
1735319810000|2024-12-27 17:16:50|186693.6|186603.6|186694.7|186604.7|186696.9|186606.9|186689.5|186599.5|9
1735319820000|2024-12-27 17:17:00|186694|186604|186674.6|186584.6|186694|186604|186673.4|186583.4|11
1735319830000|2024-12-27 17:17:10|186670.8|186580.8|186659.6|186569.6|186674.8|186584.8|186659.6|186569.6|13
1735319850000|2024-12-27 17:17:30|186665.1|186575.1|186676.3|186586.3|186679.9|186589.9|186662.7|186572.7|6
1735319860000|2024-12-27 17:17:40|186675.1|186585.1|186677|186587|186680.6|186590.6|186675.1|186585.1|4
1735319870000|2024-12-27 17:17:50|186680|186590|186679.7|186589.7|186680.7|186590.7|186679.7|186589.7|4
1735319880000|2024-12-27 17:18:00|186677.3|186587.3|186678.5|186588.5|186678.5|186588.5|186677.3|186587.3|2
1735319890000|2024-12-27 17:18:10|186677.9|186587.9|186681.4|186591.4|186687.3|186597.3|186666.1|186576.1|11
1735319900000|2024-12-27 17:18:20|186685.3|186595.3|186680|186590|186685.3|186595.3|186680|186590|3
1735319910000|2024-12-27 17:18:30|186686.2|186596.2|186681.9|186591.9|186686.2|186596.2|186681.9|186591.9|5
1735319920000|2024-12-27 17:18:40|186680.9|186590.9|186662.9|186572.9|186680.9|186590.9|186656.7|186566.7|13
1735319930000|2024-12-27 17:18:50|186659.1|186569.1|186656.1|186566.1|186659.1|186569.1|186656.1|186566.1|2
1735319950000|2024-12-27 17:19:10|186661.6|186571.6|186673|186583|186678.7|186588.7|186661.6|186571.6|7
1735319960000|2024-12-27 17:19:20|186678.5|186588.5|186683.9|186593.9|186683.9|186593.9|186678.3|186588.3|9
1735319970000|2024-12-27 17:19:30|186685.3|186595.3|186686.6|186596.6|186693.4|186603.4|186684.6|186594.6|6
1735319980000|2024-12-27 17:19:40|186690.5|186600.5|186686.2|186596.2|186690.5|186600.5|186686.2|186596.2|4
1735319990000|2024-12-27 17:19:50|186682.5|186592.5|186681.9|186591.9|186682.5|186592.5|186678.9|186588.9|5
1735320000000|2024-12-27 17:20:00|186685.6|186595.6|186678.9|186588.9|186692.4|186602.4|186677.6|186587.6|6
1735320020000|2024-12-27 17:20:20|186679.4|186589.4|186679.4|186589.4|186679.4|186589.4|186679.4|186589.4|1
1735320030000|2024-12-27 17:20:30|186683.5|186593.5|186670.8|186580.8|186683.7|186593.7|186665.2|186575.2|17
1735320040000|2024-12-27 17:20:40|186677.5|186587.5|186688.3|186598.3|186692.1|186602.1|186677|186587|7
1735320050000|2024-12-27 17:20:50|186693.2|186603.2|186692.2|186602.2|186696.3|186606.3|186683|186593|7
1735320060000|2024-12-27 17:21:00|186695.7|186605.7|186692.2|186602.2|186695.7|186605.7|186688.4|186598.4|4
1735320070000|2024-12-27 17:21:10|186692.5|186602.5|186693.3|186563.3|186694.3|186603.4|186674.8|186562.4|12
1735320080000|2024-12-27 17:21:20|186693.6|186563.6|186672.6|186582.6|186693.6|186583.6|186668|186563.6|14
1735320090000|2024-12-27 17:21:30|186668.2|186578.2|186650.9|186560.9|186668.2|186578.2|186650.9|186560.9|5
1735320100000|2024-12-27 17:21:40|186652.4|186562.4|186654.4|186564.4|186654.4|186564.4|186650.9|186560.9|5
1735320110000|2024-12-27 17:21:50|186650.4|186560.4|186659.9|186569.9|186666.2|186576.2|186649.4|186559.4|11
1735320120000|2024-12-27 17:22:00|186661.5|186571.5|186659.4|186569.4|186661.5|186571.5|186659.2|186569.2|4
1735320130000|2024-12-27 17:22:10|186659.7|186569.7|186659.9|186569.9|186659.9|186569.9|186658.4|186568.4|3
1735320140000|2024-12-27 17:22:20|186658.9|186568.9|186661|186571|186661|186571|186658.9|186568.9|2
1735320150000|2024-12-27 17:22:30|186660.5|186570.5|186647.6|186557.6|186660.5|186570.5|186647.6|186557.6|5
1735320160000|2024-12-27 17:22:40|186647.4|186557.4|186647.4|186557.4|186647.4|186557.4|186647.4|186557.4|1
1735320170000|2024-12-27 17:22:50|186646.6|186556.6|186628.5|186538.5|186646.6|186556.6|186628.5|186538.5|5
1735320180000|2024-12-27 17:23:00|186626.9|186536.9|186607.4|186517.4|186626.9|186536.9|186606.2|186516.2|9
1735320190000|2024-12-27 17:23:10|186607.2|186517.2|186613.5|186523.5|186616|186526|186604.2|186514.2|14
1735320200000|2024-12-27 17:23:20|186613.2|186523.2|186604.8|186514.8|186613.2|186523.2|186604.1|186514.1|9
1735320210000|2024-12-27 17:23:30|186609.5|186519.5|186609.5|186519.5|186609.5|186519.5|186609.5|186519.5|1
1735320220000|2024-12-27 17:23:40|186617.5|186527.5|186616.7|186526.7|186617.5|186527.5|186616.7|186526.7|2
1735320230000|2024-12-27 17:23:50|186620.7|186530.7|186650.5|186560.5|186654.4|186564.4|186620.7|186530.7|13
1735320240000|2024-12-27 17:24:00|186646.2|186556.2|186647.2|186557.2|186654.7|186564.7|186638.1|186548.1|15
1735320250000|2024-12-27 17:24:10|186646.5|186556.5|186641.2|186551.2|186646.5|186556.5|186641.2|186551.2|2
1735320260000|2024-12-27 17:24:20|186641.4|186551.4|186641.4|186551.4|186641.4|186551.4|186641.4|186551.4|1
1735320270000|2024-12-27 17:24:30|186637.5|186547.5|186637.5|186547.5|186637.5|186547.5|186637.5|186547.5|1
1735320280000|2024-12-27 17:24:40|186641|186551|186641|186551|186641|186551|186641|186551|1
1735320290000|2024-12-27 17:24:50|186645.1|186555.1|186649|186559|186649|186559|186645.1|186555.1|3
1735320300000|2024-12-27 17:25:00|186645.2|186555.2|186625.4|186535.4|186645.2|186555.2|186625.4|186535.4|5
1735320310000|2024-12-27 17:25:10|186621.6|186531.6|186605.7|186515.7|186622.9|186532.9|186605.7|186515.7|9
1735320320000|2024-12-27 17:25:20|186612.9|186522.9|186612.7|186522.7|186613.9|186523.9|186612.7|186522.7|5
1735320330000|2024-12-27 17:25:30|186609.2|186519.2|186608.2|186518.2|186609.2|186519.2|186606.2|186516.2|5
1735320340000|2024-12-27 17:25:40|186604.3|186514.3|186604|186514|186609|186519|186602.3|186512.3|6
1735320350000|2024-12-27 17:25:50|186607|186517|186615.1|186525.1|186616|186526|186605.2|186515.2|5
1735320360000|2024-12-27 17:26:00|186611.3|186521.3|186611.3|186521.3|186616.4|186526.4|186603.8|186513.8|12
1735320370000|2024-12-27 17:26:10|186615|186525|186611.6|186521.6|186615|186525|186608.7|186518.7|7
1735320380000|2024-12-27 17:26:20|186607.9|186517.9|186612.8|186522.8|186616.4|186526.4|186607.9|186517.9|8
1735320390000|2024-12-27 17:26:30|186612.1|186522.1|186630.5|186540.5|186635.6|186545.6|186612.1|186522.1|10
1735320400000|2024-12-27 17:26:40|186634.2|186544.2|186618.3|186528.3|186634.4|186544.4|186618.3|186528.3|15
1735320410000|2024-12-27 17:26:50|186617.8|186527.8|186613.8|186523.8|186618|186528|186613.8|186523.8|11
1735320420000|2024-12-27 17:27:00|186614|186524|186609.4|186519.4|186614|186524|186603.2|186513.2|9
1735320430000|2024-12-27 17:27:10|186613.8|186523.8|186637.3|186547.3|186637.5|186547.5|186613.8|186523.8|7
1735320440000|2024-12-27 17:27:20|186637.5|186547.5|186639|186549|186639|186549|186637.5|186547.5|2
1735320460000|2024-12-27 17:27:40|186634.8|186544.8|186636.8|186546.8|186636.8|186546.8|186634.8|186544.8|2
1735320470000|2024-12-27 17:27:50|186637|186547|186637|186547|186637|186547|186637|186547|1
1735320480000|2024-12-27 17:28:00|186636|186546|186637.5|186547.5|186637.5|186547.5|186636|186546|2
1735320490000|2024-12-27 17:28:10|186636.2|186546.2|186631|186541|186636.2|186546.2|186631|186541|2
1735320510000|2024-12-27 17:28:30|186632.5|186542.5|186643.2|186553.2|186648.2|186558.2|186632.5|186542.5|5
1735320520000|2024-12-27 17:28:40|186643.9|186553.9|186643.7|186553.7|186644.2|186554.2|186643.2|186553.2|5
1735320530000|2024-12-27 17:28:50|186647.2|186557.2|186667|186577|186676.2|186586.2|186647.2|186557.2|16
1735320540000|2024-12-27 17:29:00|186663.4|186573.4|186666.9|186576.9|186667.2|186577.2|186663.4|186573.4|4
1735320550000|2024-12-27 17:29:10|186667.4|186577.4|186662.1|186572.1|186667.4|186577.4|186662.1|186572.1|5
1735320570000|2024-12-27 17:29:30|186662.3|186572.3|186671.8|186581.8|186677.5|186587.5|186662.3|186572.3|5
1735320580000|2024-12-27 17:29:40|186675.7|186585.7|186665|186575|186675.7|186585.7|186664.8|186574.8|12
1735320590000|2024-12-27 17:29:50|186665.1|186575.1|186659.1|186569.1|186665.1|186575.1|186659.1|186569.1|10
1735320600000|2024-12-27 17:30:00|186662.5|186572.5|186656.3|186566.3|186674.7|186584.7|186656.3|186566.3|14
1735320610000|2024-12-27 17:30:10|186656.6|186566.6|186656.6|186566.6|186656.6|186566.6|186656.6|186566.6|1
1735320630000|2024-12-27 17:30:30|186656|186566|186656|186566|186656|186566|186656|186566|1
1735320640000|2024-12-27 17:30:40|186655.5|186565.5|186657.5|186567.5|186657.5|186567.5|186655.5|186565.5|2
1735320650000|2024-12-27 17:30:50|186660.9|186570.9|186654.9|186564.9|186665.2|186575.2|186654.9|186564.9|9
1735320660000|2024-12-27 17:31:00|186651.3|186561.3|186654.7|186564.7|186654.7|186564.7|186651.3|186561.3|2
1735320680000|2024-12-27 17:31:20|186655|186565|186650.4|186560.4|186655|186565|186650.4|186560.4|3
1735320690000|2024-12-27 17:31:30|186650.2|186560.2|186655.6|186565.6|186655.6|186565.6|186649.4|186559.4|6
1735320700000|2024-12-27 17:31:40|186651.4|186561.4|186663|186533|186664.1|186562|186619|186489|13
1735320710000|2024-12-27 17:31:50|186662.6|186532.6|186662.3|186532.3|186662.6|186532.6|186661.8|186531.8|4
1735320720000|2024-12-27 17:32:00|186667.9|186537.9|186661.7|186531.7|186667.9|186537.9|186661.7|186531.7|2
1735320730000|2024-12-27 17:32:10|186661.6|186531.6|186665.4|186535.4|186665.4|186535.4|186660.4|186530.4|10
1735320740000|2024-12-27 17:32:20|186665.5|186535.5|186654.9|186564.9|186665.7|186564.9|186642|186535.5|8
1735320750000|2024-12-27 17:32:30|186655.2|186565.2|186656.8|186566.8|186658.5|186568.5|186653.4|186563.4|11
1735320760000|2024-12-27 17:32:40|186652|186562|186658.3|186568.3|186662.7|186572.7|186652|186562|9
1735320770000|2024-12-27 17:32:50|186658.5|186568.5|186650.9|186560.9|186659|186569|186650.9|186560.9|7
1735320780000|2024-12-27 17:33:00|186652|186562|186657.1|186567.1|186658.1|186568.1|186652|186562|8
1735320790000|2024-12-27 17:33:10|186655.1|186565.1|186656.9|186566.9|186656.9|186566.9|186654.9|186564.9|5
1735320800000|2024-12-27 17:33:20|186660.6|186570.6|186659.1|186569.1|186660.6|186570.6|186659.1|186569.1|3
1735320810000|2024-12-27 17:33:30|186656.9|186566.9|186658.5|186568.5|186658.5|186568.5|186656|186566|9
1735320820000|2024-12-27 17:33:40|186661.5|186571.5|186656|186566|186661.5|186571.5|186653.5|186563.5|5
1735320830000|2024-12-27 17:33:50|186656.4|186566.4|186656.4|186566.4|186656.4|186566.4|186650|186560|5
1735320840000|2024-12-27 17:34:00|186655.2|186565.2|186663.3|186573.3|186670.4|186580.4|186655.2|186565.2|8
1735320850000|2024-12-27 17:34:10|186664.5|186574.5|186679.1|186589.1|186679.6|186589.6|186664.5|186574.5|6
1735320860000|2024-12-27 17:34:20|186678.8|186588.8|186676.9|186586.9|186681.8|186591.8|186674.5|186584.5|10
1735320870000|2024-12-27 17:34:30|186670.4|186580.4|186661.4|186571.4|186670.4|186580.4|186661.4|186571.4|3
1735320880000|2024-12-27 17:34:40|186660.9|186570.9|186660.9|186570.9|186660.9|186570.9|186658.2|186568.2|7
1735320890000|2024-12-27 17:34:50|186659.9|186569.9|186661.4|186571.4|186661.4|186571.4|186657.7|186567.7|8
1735320900000|2024-12-27 17:35:00|186661.9|186571.9|186661|186571|186663.7|186573.7|186655.5|186565.5|7
1735320920000|2024-12-27 17:35:20|186658|186568|186644.9|186554.9|186658|186568|186644.9|186554.9|7
1735320930000|2024-12-27 17:35:30|186646.2|186556.2|186650.8|186560.8|186653.1|186563.1|186645.4|186555.4|12
1735320940000|2024-12-27 17:35:40|186654.5|186564.5|186650.3|186560.3|186655|186565|186650.3|186560.3|6
1735320950000|2024-12-27 17:35:50|186651.3|186561.3|186666.7|186576.7|186666.7|186576.7|186648|186558|13
1735320960000|2024-12-27 17:36:00|186665.5|186575.5|186669.3|186579.3|186671.1|186581.1|186662|186572|6
1735320970000|2024-12-27 17:36:10|186672.8|186582.8|186682.8|186592.8|186683.4|186593.4|186672.8|186582.8|10
1735320980000|2024-12-27 17:36:20|186681|186591|186676.9|186586.9|186681|186591|186676.9|186586.9|3
1735320990000|2024-12-27 17:36:30|186682.2|186592.2|186681.9|186591.9|186684.8|186594.8|186678.2|186588.2|11
1735321000000|2024-12-27 17:36:40|186682.1|186592.1|186684.7|186594.7|186684.7|186594.7|186682.1|186592.1|3
1735321010000|2024-12-27 17:36:50|186683.2|186593.2|186689|186599|186689|186599|186683.2|186593.2|5
1735321020000|2024-12-27 17:37:00|186685|186595|186683.2|186593.2|186685|186595|186683.2|186593.2|2
1735321030000|2024-12-27 17:37:10|186681.5|186591.5|186681.4|186591.4|186681.5|186591.5|186677.3|186587.3|3
1735321040000|2024-12-27 17:37:20|186685.1|186595.1|186685.8|186595.8|186685.8|186595.8|186685.1|186595.1|2
1735321050000|2024-12-27 17:37:30|186685.1|186595.1|186685|186595|186688.6|186598.6|186685|186595|3
1735321060000|2024-12-27 17:37:40|186688.7|186598.7|186688.4|186598.4|186688.7|186598.7|186688.4|186598.4|2
1735321070000|2024-12-27 17:37:50|186684.8|186594.8|186688.6|186598.6|186695|186605|186684.8|186594.8|5
1735321080000|2024-12-27 17:38:00|186688.8|186598.8|186692.9|186602.9|186693.4|186603.4|186688.8|186598.8|5
1735321090000|2024-12-27 17:38:10|186693.2|186603.2|186693.6|186603.6|186694.7|186604.7|186693.2|186603.2|5
1735321100000|2024-12-27 17:38:20|186697.8|186607.8|186693.5|186603.5|186698.3|186608.3|186693.5|186603.5|4
1735321110000|2024-12-27 17:38:30|186693.7|186603.7|186698.7|186608.7|186700.7|186610.7|186693.7|186603.7|6
1735321120000|2024-12-27 17:38:40|186693.7|186603.7|186694|186604|186699.2|186609.2|186689.7|186599.7|11
1735321130000|2024-12-27 17:38:50|186697.8|186607.8|186697.8|186607.8|186697.8|186607.8|186697.8|186607.8|1
1735321140000|2024-12-27 17:39:00|186694.4|186604.4|186677.6|186587.6|186694.6|186604.6|186677.6|186587.6|6
1735321150000|2024-12-27 17:39:10|186677.9|186587.9|186677.9|186587.9|186677.9|186587.9|186677.9|186587.9|1
1735321160000|2024-12-27 17:39:20|186677.8|186587.8|186671|186581|186677.8|186587.8|186667.4|186577.4|5
1735321170000|2024-12-27 17:39:30|186675.2|186585.2|186678|186588|186682|186592|186674.7|186584.7|5
1735321180000|2024-12-27 17:39:40|186674.8|186584.8|186678.3|186588.3|186678.4|186588.4|186668.8|186578.8|10
1735321190000|2024-12-27 17:39:50|186674.6|186584.6|186678.7|186588.7|186678.7|186588.7|186674.6|186584.6|2
1735321200000|2024-12-27 17:40:00|186677|186587|186678.2|186588.2|186678.2|186588.2|186677|186587|5
1735321210000|2024-12-27 17:40:10|186677.2|186587.2|186675.9|186585.9|186677.2|186587.2|186658.6|186568.6|12
1735321220000|2024-12-27 17:40:20|186673.8|186583.8|186668.8|186578.8|186675.4|186585.4|186668.6|186578.6|9
1735321230000|2024-12-27 17:40:30|186672.3|186582.3|186678.4|186588.4|186678.4|186588.4|186672|186582|5
1735321240000|2024-12-27 17:40:40|186679.2|186589.2|186678.6|186588.6|186679.6|186589.6|186678.6|186588.6|4
1735321250000|2024-12-27 17:40:50|186679.8|186589.8|186677|186587|186680.8|186590.8|186677|186587|3
1735321260000|2024-12-27 17:41:00|186676.5|186586.5|186675.1|186585.1|186680.3|186590.3|186666.4|186576.4|9
1735321270000|2024-12-27 17:41:10|186672.4|186582.4|186665|186575|186678.1|186588.1|186665|186575|6
1735321280000|2024-12-27 17:41:20|186662.7|186572.7|186666.4|186576.4|186669.6|186579.6|186657.3|186567.3|12
1735321290000|2024-12-27 17:41:30|186663.3|186573.3|186650.1|186560.1|186663.3|186573.3|186650.1|186560.1|7
1735321300000|2024-12-27 17:41:40|186645.1|186555.1|186710.8|186580.8|186718.1|186593.8|186644.8|186554.8|12
1735321310000|2024-12-27 17:41:50|186710.5|186580.5|186706.3|186576.3|186710.5|186580.5|186703.3|186573.3|11
1735321320000|2024-12-27 17:42:00|186716.3|186586.3|186686.6|186596.6|186716.3|186602.2|186682.6|186582.1|12
1735321330000|2024-12-27 17:42:10|186686.9|186596.9|186675.5|186585.5|186686.9|186596.9|186674.2|186584.2|12
1735321340000|2024-12-27 17:42:20|186675|186585|186680.6|186590.6|186680.6|186590.6|186675|186585|4
1735321350000|2024-12-27 17:42:30|186679.9|186589.9|186674.2|186584.2|186679.9|186589.9|186671.7|186581.7|6
1735321360000|2024-12-27 17:42:40|186669.5|186579.5|186651.3|186561.3|186669.5|186579.5|186651.3|186561.3|12
1735321370000|2024-12-27 17:42:50|186649.9|186559.9|186656|186566|186658|186568|186649.6|186559.6|12
1735321380000|2024-12-27 17:43:00|186655|186565|186649.8|186559.8|186657.3|186567.3|186649.8|186559.8|9
1735321390000|2024-12-27 17:43:10|186646.2|186556.2|186653.9|186563.9|186657.2|186567.2|186646.2|186556.2|12
1735321400000|2024-12-27 17:43:20|186653.4|186563.4|186654.9|186564.9|186654.9|186564.9|186653.4|186563.4|4
1735321410000|2024-12-27 17:43:30|186660.8|186570.8|186656.7|186566.7|186660.8|186570.8|186656.7|186566.7|2
1735321420000|2024-12-27 17:43:40|186655.7|186565.7|186678.4|186588.4|186678.4|186588.4|186654.7|186564.7|13
1735321430000|2024-12-27 17:43:50|186677.7|186587.7|186671.3|186581.3|186677.7|186587.7|186667.7|186577.7|7
1735321440000|2024-12-27 17:44:00|186672|186582|186677.6|186587.6|186682|186592|186672|186582|10
1735321450000|2024-12-27 17:44:10|186682.5|186592.5|186682.5|186592.5|186682.5|186592.5|186682.5|186592.5|1
1735321460000|2024-12-27 17:44:20|186682.8|186592.8|186678|186588|186684.4|186594.4|186678|186588|5
1735321470000|2024-12-27 17:44:30|186677.5|186587.5|186678.2|186588.2|186678.2|186588.2|186677.2|186587.2|5
1735321480000|2024-12-27 17:44:40|186678|186588|186681.9|186591.9|186684.5|186594.5|186674|186584|16
1735321490000|2024-12-27 17:44:50|186678.2|186588.2|186675.2|186585.2|186678.2|186588.2|186674.4|186584.4|7
1735321500000|2024-12-27 17:45:00|186674.4|186584.4|186676.6|186586.6|186676.6|186586.6|186666.9|186576.9|12
1735321510000|2024-12-27 17:45:10|186676.9|186586.9|186679.7|186589.7|186683.4|186593.4|186673.5|186583.5|13
1735321520000|2024-12-27 17:45:20|186678.9|186588.9|186678.1|186588.1|186681.9|186591.9|186677.4|186587.4|5
1735321530000|2024-12-27 17:45:30|186677.9|186587.9|186667|186577|186677.9|186587.9|186667|186577|3
1735321540000|2024-12-27 17:45:40|186667.7|186577.7|186666|186536|186671.3|186581.3|186645.9|186536|15
1735321560000|2024-12-27 17:46:00|186672.1|186542.1|186673.1|186543.1|186673.8|186543.8|186666.1|186536.1|8
1735321570000|2024-12-27 17:46:10|186666.1|186536.1|186667.8|186537.8|186674.1|186544.1|186664.7|186534.7|19
1735321580000|2024-12-27 17:46:20|186674.1|186544.1|186669.2|186539.2|186674.7|186544.7|186667.3|186537.3|6
1735321590000|2024-12-27 17:46:30|186668.3|186538.3|186668.5|186538.5|186669.2|186539.2|186668.3|186538.3|5
1735321600000|2024-12-27 17:46:40|186667.5|186537.5|186682.6|186552.6|186683.4|186553.4|186666.7|186536.7|14
1735321610000|2024-12-27 17:46:50|186682.9|186552.9|186697.6|186567.6|186700.3|186570.3|186682.9|186552.9|13
1735321620000|2024-12-27 17:47:00|186696.9|186566.9|186705.1|186575.1|186706.3|186576.3|186696.9|186566.9|5
1735321630000|2024-12-27 17:47:10|186704.6|186574.6|186699.5|186569.5|186705.1|186575.1|186699.5|186569.5|3
1735321640000|2024-12-27 17:47:20|186701.3|186571.3|186708.1|186578.1|186708.1|186578.1|186700.5|186570.5|5
1735321650000|2024-12-27 17:47:30|186709.6|186579.6|186713.1|186583.1|186719.8|186589.8|186709.6|186579.6|5
1735321660000|2024-12-27 17:47:40|186713.6|186583.6|186713.6|186583.6|186713.6|186583.6|186713.6|186583.6|1
1735321670000|2024-12-27 17:47:50|186712.9|186582.9|186670.2|186540.2|186712.9|186582.9|186670.2|186540.2|14
1735321680000|2024-12-27 17:48:00|186669.9|186539.9|186659.9|186529.9|186685.6|186555.6|186656.7|186526.7|16
1735321690000|2024-12-27 17:48:10|186659.7|186529.7|186660.4|186530.4|186660.4|186530.4|186659.7|186529.7|8
1735321700000|2024-12-27 17:48:20|186661.8|186531.8|186667.5|186537.5|186668.4|186538.4|186659.8|186529.8|8
1735321710000|2024-12-27 17:48:30|186667.2|186537.2|186668.2|186538.2|186673.4|186543.4|186663.2|186533.2|12
1735321720000|2024-12-27 17:48:40|186662.2|186532.2|186673|186543|186681.9|186551.9|186662.2|186532.2|10
1735321730000|2024-12-27 17:48:50|186682.8|186552.8|186675.5|186545.5|186682.8|186552.8|186674|186544|6
1735321740000|2024-12-27 17:49:00|186674.2|186544.2|186672.7|186542.7|186674.2|186544.2|186672.7|186542.7|3
1735321750000|2024-12-27 17:49:10|186674.2|186544.2|186674.2|186544.2|186674.2|186544.2|186674.2|186544.2|1
1735321760000|2024-12-27 17:49:20|186675.7|186545.7|186659.6|186529.6|186675.7|186545.7|186654.2|186524.2|11
1735321770000|2024-12-27 17:49:30|186651.4|186521.4|186629.1|186499.1|186651.4|186521.4|186626.4|186496.4|9
1735321780000|2024-12-27 17:49:40|186637.3|186507.3|186657.2|186527.2|186657.2|186527.2|186637.3|186507.3|6
1735321790000|2024-12-27 17:49:50|186664.6|186534.6|186673.9|186543.9|186673.9|186543.9|186664.6|186534.6|6
1735321800000|2024-12-27 17:50:00|186673.7|186543.7|186656.1|186526.1|186673.7|186543.7|186648.7|186518.7|19
1735321810000|2024-12-27 17:50:10|186650.3|186520.3|186648.6|186518.6|186651.4|186521.4|186647.6|186517.6|14
1735321820000|2024-12-27 17:50:20|186648.1|186518.1|186672.1|186542.1|186673.4|186543.4|186648.1|186518.1|16
1735321830000|2024-12-27 17:50:30|186665.2|186535.2|186670.5|186540.5|186671.3|186541.3|186662.8|186532.8|8
1735321840000|2024-12-27 17:50:40|186670.3|186540.3|186666.2|186536.2|186670.3|186540.3|186660.1|186530.1|10
1735321850000|2024-12-27 17:50:50|186671.9|186541.9|186697.8|186567.8|186697.8|186567.8|186671.9|186541.9|10
1735321860000|2024-12-27 17:51:00|186697.6|186567.6|186697.6|186567.6|186697.6|186567.6|186697.6|186567.6|1
1735321870000|2024-12-27 17:51:10|186698.3|186568.3|186698.3|186568.3|186698.3|186568.3|186696.6|186566.6|6
1735321880000|2024-12-27 17:51:20|186699.8|186569.8|186672|186582|186699.8|186583|186672|186569.1|5
1735321890000|2024-12-27 17:51:30|186671|186581|186672.5|186582.5|186679.2|186589.2|186671|186581|6
1735321900000|2024-12-27 17:51:40|186678.3|186588.3|186678.3|186588.3|186678.3|186588.3|186678.3|186588.3|1
1735321910000|2024-12-27 17:51:50|186678.5|186588.5|186693|186563|186693|186588.5|186673|186562.5|5
1735321920000|2024-12-27 17:52:00|186692.7|186562.7|186680.1|186550.1|186693|186563|186680.1|186550.1|5
1735321930000|2024-12-27 17:52:10|186678.6|186548.6|186678.6|186548.6|186678.6|186548.6|186678.6|186548.6|1
1735321940000|2024-12-27 17:52:20|186677.6|186547.6|186681.1|186551.1|186681.8|186551.8|186677|186547|6
1735321950000|2024-12-27 17:52:30|186678.1|186548.1|186658.5|186568.5|186679.3|186570|186652.5|186546|10
1735321960000|2024-12-27 17:52:40|186657.5|186567.5|186651.5|186561.5|186657.5|186567.5|186649|186559|8
1735321970000|2024-12-27 17:52:50|186669.8|186539.8|186678.7|186548.7|186680.5|186550.5|186669.4|186539.4|7
1735321980000|2024-12-27 17:53:00|186679.2|186549.2|186679.2|186549.2|186679.2|186549.2|186679.2|186549.2|1
1735321990000|2024-12-27 17:53:10|186677|186547|186669|186539|186677.5|186547.5|186669|186539|6
1735322000000|2024-12-27 17:53:20|186674.8|186544.8|186678.9|186548.9|186679.6|186549.6|186669|186539|6
1735322010000|2024-12-27 17:53:30|186676.4|186546.4|186679.6|186549.6|186682.6|186552.6|186675.6|186545.6|10
1735322020000|2024-12-27 17:53:40|186680.4|186550.4|186678.4|186548.4|186680.4|186550.4|186677.4|186547.4|5
1735322030000|2024-12-27 17:53:50|186678.9|186548.9|186670.5|186540.5|186679.4|186567.5|186652.5|186540.5|5
1735322040000|2024-12-27 17:54:00|186669.2|186539.2|186679.8|186549.8|186683.6|186553.6|186669.2|186539.2|11
1735322050000|2024-12-27 17:54:10|186680.1|186550.1|186680.1|186550.1|186683.3|186553.3|186678.8|186548.8|8
1735322060000|2024-12-27 17:54:20|186679.8|186549.8|186680.8|186550.8|186680.8|186550.8|186679.8|186549.8|2
1735322070000|2024-12-27 17:54:30|186679.1|186549.1|186667.5|186577.5|186681.8|186577.5|186660|186549.1|6
1735322080000|2024-12-27 17:54:40|186663.5|186573.5|186693.6|186563.6|186693.6|186576.5|186663.5|186562.5|4
1735322090000|2024-12-27 17:54:50|186694.4|186564.4|186683.5|186553.5|186694.4|186564.4|186683.5|186553.5|11
1735322100000|2024-12-27 17:55:00|186684.2|186554.2|186682|186552|186685.7|186555.7|186680|186550|8
1735322120000|2024-12-27 17:55:20|186683.5|186553.5|186683.6|186553.6|186684.3|186554.3|186676.2|186546.2|10
1735322130000|2024-12-27 17:55:30|186679.3|186549.3|186674.8|186544.8|186680.3|186550.3|186673.6|186543.6|5
1735322140000|2024-12-27 17:55:40|186678.1|186548.1|186675.3|186545.3|186678.1|186548.1|186673.8|186543.8|5
1735322150000|2024-12-27 17:55:50|186675.6|186545.6|186675.1|186545.1|186676.3|186546.3|186674.6|186544.6|7
1735322160000|2024-12-27 17:56:00|186672.8|186542.8|186659.4|186529.4|186676.1|186546.1|186657.2|186527.2|12
1735322170000|2024-12-27 17:56:10|186662.1|186532.1|186650|186520|186670.7|186540.7|186650|186520|13
1735322180000|2024-12-27 17:56:20|186649.7|186519.7|186653.4|186523.4|186659.2|186529.2|186648.1|186518.1|9
1735322190000|2024-12-27 17:56:30|186647.2|186517.2|186622.5|186492.5|186647.2|186517.2|186622.5|186492.5|8
1735322200000|2024-12-27 17:56:40|186621|186491|186621.5|186491.5|186623|186493|186619.3|186489.3|10
1735322210000|2024-12-27 17:56:50|186617.5|186487.5|186621|186491|186621.8|186491.8|186617.5|186487.5|7
1735322220000|2024-12-27 17:57:00|186619|186489|186602|186512|186621|186512|186602|186488.3|12
1735322230000|2024-12-27 17:57:10|186601.5|186511.5|186601.5|186511.5|186601.5|186511.5|186601.5|186511.5|1
1735322240000|2024-12-27 17:57:20|186607|186517|186618.1|186488.1|186633.6|186518|186605|186487.3|16
1735322250000|2024-12-27 17:57:30|186622.8|186492.8|186619.6|186489.6|186622.8|186492.8|186619|186489|4
1735322270000|2024-12-27 17:57:50|186616.5|186486.5|186596.5|186506.5|186617.1|186508|186594|186486.5|8
1735322280000|2024-12-27 17:58:00|186600.5|186510.5|186602.5|186512.5|186607.5|186517.5|186600.5|186510.5|6
1735322290000|2024-12-27 17:58:10|186606|186516|186605|186515|186609|186519|186605|186515|4
1735322300000|2024-12-27 17:58:20|186603.4|186513.4|186618.9|186488.9|186618.9|186515|186603.4|186488.9|4
1735322310000|2024-12-27 17:58:30|186619.5|186489.5|186619.3|186489.3|186623.2|186493.2|186618.5|186488.5|5
1735322320000|2024-12-27 17:58:40|186619.5|186489.5|186617.9|186487.9|186619.5|186489.5|186617.9|186487.9|3
1735322330000|2024-12-27 17:58:50|186600.5|186510.5|186596|186506|186600.5|186510.5|186596|186506|2
1735322340000|2024-12-27 17:59:00|186597|186507|186597|186507|186597|186507|186597|186507|1
1735322350000|2024-12-27 17:59:10|186596.5|186506.5|186600.5|186510.5|186603.5|186513.5|186596.5|186506.5|4
1735322370000|2024-12-27 17:59:30|186619.7|186489.7|186620.5|186490.5|186621|186491|186617.5|186487.5|5
1735322380000|2024-12-27 17:59:40|186627.2|186497.2|186619.3|186489.3|186627.2|186497.2|186619.3|186489.3|2
1735322390000|2024-12-27 17:59:50|186620.5|186490.5|186620.3|186490.3|186620.5|186490.5|186620|186490|6
1735322400000|2024-12-27 18:00:00|186626.7|186496.7|186614.5|186484.5|186629.7|186499.7|186606.7|186476.7|17
1735322410000|2024-12-27 18:00:10|186616|186486|186620.7|186490.7|186621.2|186491.2|186607.6|186477.6|10
1735322420000|2024-12-27 18:00:20|186621.2|186491.2|186632.2|186502.2|186632.2|186502.2|186621.2|186491.2|3
1735322430000|2024-12-27 18:00:30|186638.1|186508.1|186631.2|186501.2|186638.1|186508.1|186631.2|186501.2|2
1735322440000|2024-12-27 18:00:40|186631|186501|186631.3|186501.3|186636.8|186506.8|186631|186501|3
1735322460000|2024-12-27 18:01:00|186631.6|186501.6|186631.6|186501.6|186631.6|186501.6|186631.6|186501.6|1
1735322470000|2024-12-27 18:01:10|186631.3|186501.3|186633.5|186503.5|186633.5|186503.5|186630.6|186500.6|3
1735322480000|2024-12-27 18:01:20|186632.5|186502.5|186599.1|186509.1|186632.5|186511.5|186599.1|186501.5|4
1735322490000|2024-12-27 18:01:30|186597.4|186507.4|186614.7|186484.7|186614.7|186508.1|186597.3|186484.4|6
1735322500000|2024-12-27 18:01:40|186614.9|186484.9|186611.9|186481.9|186614.9|186484.9|186611.6|186481.6|11
1735322510000|2024-12-27 18:01:50|186605.7|186475.7|186605.7|186475.7|186605.7|186475.7|186605.7|186475.7|1
1735322520000|2024-12-27 18:02:00|186611.5|186481.5|186616.9|186486.9|186617.4|186487.4|186611.2|186481.2|8
1735322530000|2024-12-27 18:02:10|186616.7|186486.7|186614.7|186484.7|186616.7|186486.7|186614.7|186484.7|3
1735322540000|2024-12-27 18:02:20|186609.1|186479.1|186606.3|186476.3|186609.1|186479.1|186605.6|186475.6|4
1735322550000|2024-12-27 18:02:30|186604.8|186474.8|186605.9|186475.9|186605.9|186475.9|186604.3|186474.3|3
1735322560000|2024-12-27 18:02:40|186611.3|186481.3|186611.3|186481.3|186611.3|186481.3|186611.3|186481.3|1
1735322570000|2024-12-27 18:02:50|186611.6|186481.6|186613.1|186483.1|186613.1|186483.1|186611.6|186481.6|4
1735322580000|2024-12-27 18:03:00|186617.9|186487.9|186615.7|186485.7|186617.9|186487.9|186615.2|186485.2|5
1735322590000|2024-12-27 18:03:10|186617.6|186487.6|186622.9|186492.9|186628.4|186498.4|186617.6|186487.6|8
1735322600000|2024-12-27 18:03:20|186618.1|186488.1|186604.8|186474.8|186618.6|186488.6|186604.1|186474.1|9
1735322630000|2024-12-27 18:03:50|186603.8|186473.8|186604.6|186474.6|186604.6|186474.6|186603.8|186473.8|2
1735322640000|2024-12-27 18:04:00|186585.5|186495.5|186584|186494|186586|186496|186583|186493|5
1735322650000|2024-12-27 18:04:10|186586|186496|186590|186500|186591.5|186501.5|186586|186496|5
1735322660000|2024-12-27 18:04:20|186589.5|186499.5|186608.9|186478.9|186608.9|186499.5|186583.5|186475.4|7
1735322670000|2024-12-27 18:04:30|186614.4|186484.4|186605.2|186475.2|186615|186485|186605.2|186475.2|9
1735322680000|2024-12-27 18:04:40|186603|186473|186603|186473|186603|186473|186603|186473|1
1735322690000|2024-12-27 18:04:50|186603.4|186473.4|186603.4|186473.4|186603.4|186473.4|186603.4|186473.4|1
1735322700000|2024-12-27 18:05:00|186583|186493|186583|186493|186583|186493|186583|186493|1
1735322710000|2024-12-27 18:05:10|186589.5|186499.5|186589.9|186499.9|186589.9|186499.9|186589.5|186499.5|2
1735322720000|2024-12-27 18:05:20|186590.2|186500.2|186615.7|186485.7|186615.7|186500.2|186590.2|186480.9|5
1735322730000|2024-12-27 18:05:30|186618.4|186488.4|186618.7|186488.7|186618.7|186488.7|186618.4|186488.4|2
1735322740000|2024-12-27 18:05:40|186624.4|186494.4|186642.3|186512.3|186651|186521|186624.2|186494.2|13
1735322750000|2024-12-27 18:05:50|186644.8|186514.8|186645.5|186515.5|186651.1|186521.1|186643.6|186513.6|5
1735322760000|2024-12-27 18:06:00|186645.7|186515.7|186646.8|186516.8|186649.5|186519.5|186645.7|186515.7|6
1735322770000|2024-12-27 18:06:10|186643.3|186513.3|186626.3|186496.3|186643.3|186513.3|186626.1|186496.1|4
1735322780000|2024-12-27 18:06:20|186632.3|186502.3|186684.7|186554.7|186685.6|186555.6|186632.3|186502.3|4
1735322790000|2024-12-27 18:06:30|186683.2|186553.2|186676.3|186546.3|186683.2|186553.2|186676.3|186546.3|4
1735322800000|2024-12-27 18:06:40|186675.8|186545.8|186686.2|186556.2|186686.5|186556.5|186674.9|186544.9|12
1735322810000|2024-12-27 18:06:50|186686.5|186556.5|186680.4|186550.4|186686.5|186556.5|186680.4|186550.4|2
1735322820000|2024-12-27 18:07:00|186686|186556|186686.5|186556.5|186687|186557|186686|186556|7
1735322830000|2024-12-27 18:07:10|186690.5|186560.5|186696|186566|186703.2|186573.2|186690.5|186560.5|7
1735322850000|2024-12-27 18:07:30|186697.8|186567.8|186702.9|186572.9|186708|186578|186697.8|186567.8|9
1735322860000|2024-12-27 18:07:40|186702.1|186572.1|186702.1|186572.1|186702.1|186572.1|186702.1|186572.1|1
1735322870000|2024-12-27 18:07:50|186703.4|186573.4|186703.4|186573.4|186703.4|186573.4|186703.4|186573.4|1
1735322880000|2024-12-27 18:08:00|186702.6|186572.6|186694.1|186564.1|186703|186573|186694.1|186564.1|5
1735322890000|2024-12-27 18:08:10|186695.9|186565.9|186692.8|186562.8|186700.9|186570.9|186689.9|186559.9|8
1735322900000|2024-12-27 18:08:20|186691.1|186561.1|186691.3|186561.3|186691.3|186561.3|186689.8|186559.8|4
1735322910000|2024-12-27 18:08:30|186690.8|186560.8|186690.1|186560.1|186690.8|186560.8|186690.1|186560.1|2
1735322920000|2024-12-27 18:08:40|186691.3|186561.3|186692.6|186562.6|186692.6|186562.6|186691.3|186561.3|2
1735322930000|2024-12-27 18:08:50|186675.5|186585.5|186682.2|186552.2|186684.1|186585.5|186665.7|186552.2|5
1735322940000|2024-12-27 18:09:00|186679.7|186549.7|186678.4|186548.4|186680.9|186550.9|186675.4|186545.4|9
1735322950000|2024-12-27 18:09:10|186675.4|186545.4|186675.4|186545.4|186675.4|186545.4|186675.4|186545.4|1
1735322960000|2024-12-27 18:09:20|186676.9|186546.9|186667.8|186537.8|186678.9|186560|186648.4|186537.8|10
1735322970000|2024-12-27 18:09:30|186667.6|186537.6|186667.1|186537.1|186675.2|186545.2|186665.4|186535.4|9
1735322980000|2024-12-27 18:09:40|186664.3|186534.3|186660.3|186530.3|186665.6|186535.6|186660.3|186530.3|5
1735322990000|2024-12-27 18:09:50|186662.4|186532.4|186666.6|186536.6|186666.6|186536.6|186662.4|186532.4|5
1735323000000|2024-12-27 18:10:00|186665.6|186535.6|186662.4|186532.4|186665.6|186535.6|186661.4|186531.4|4
1735323010000|2024-12-27 18:10:10|186640|186550|186650|186520|186652.8|186550|186633.3|186520|8
1735323020000|2024-12-27 18:10:20|186650.5|186520.5|186649.5|186519.5|186652.3|186522.3|186649.5|186519.5|5
1735323030000|2024-12-27 18:10:30|186651.3|186521.3|186651.3|186521.3|186655.8|186525.8|186651.3|186521.3|9
1735323040000|2024-12-27 18:10:40|186630.5|186540.5|186630.5|186540.5|186630.5|186540.5|186630.5|186540.5|1
1735323050000|2024-12-27 18:10:50|186636.5|186546.5|186634.5|186544.5|186636.5|186546.5|186625|186535|9
1735323060000|2024-12-27 18:11:00|186625.5|186535.5|186628|186538|186628|186538|186625.5|186535.5|2
1735323070000|2024-12-27 18:11:10|186650.7|186520.7|186647.6|186517.6|186650.7|186520.7|186645.2|186515.2|3
1735323080000|2024-12-27 18:11:20|186643.5|186513.5|186625|186495|186643.5|186513.5|186621.7|186491.7|7
1735323090000|2024-12-27 18:11:30|186622.5|186492.5|186621.5|186491.5|186625.3|186495.3|186621|186491|7
1735323100000|2024-12-27 18:11:40|186618.8|186488.8|186620.5|186490.5|186622|186492|186618.8|186488.8|5
1735323110000|2024-12-27 18:11:50|186621.2|186491.2|186618|186488|186623.8|186493.8|186618|186488|4
1735323120000|2024-12-27 18:12:00|186592.5|186502.5|186611.8|186481.8|186611.8|186502.5|186589|186480.2|5
1735323130000|2024-12-27 18:12:10|186611.5|186481.5|186608.5|186478.5|186611.5|186481.5|186608.5|186478.5|7
1735323140000|2024-12-27 18:12:20|186610.1|186480.1|186614.5|186484.5|186614.5|186484.5|186608.5|186478.5|13
1735323150000|2024-12-27 18:12:30|186621.3|186491.3|186628.5|186498.5|186630.8|186500.8|186621.3|186491.3|7
1735323160000|2024-12-27 18:12:40|186628|186498|186627.1|186497.1|186628|186498|186627.1|186497.1|2
1735323170000|2024-12-27 18:12:50|186626.8|186496.8|186627.1|186497.1|186627.1|186497.1|186626.8|186496.8|2
1735323180000|2024-12-27 18:13:00|186608|186518|186612.5|186522.5|186615.5|186525.5|186608|186518|9
1735323190000|2024-12-27 18:13:10|186612|186522|186642.1|186512.1|186642.9|186522|186612|186507.3|5
1735323200000|2024-12-27 18:13:20|186647.6|186517.6|186648|186518|186651.8|186521.8|186647.3|186517.3|6
1735323210000|2024-12-27 18:13:30|186650.4|186520.4|186647.5|186517.5|186650.4|186520.4|186646.3|186516.3|4
1735323220000|2024-12-27 18:13:40|186646.3|186516.3|186648.4|186518.4|186648.4|186518.4|186646.3|186516.3|2
1735323230000|2024-12-27 18:13:50|186648.6|186518.6|186629|186539|186648.6|186542.5|186624.5|186518.6|7
1735323240000|2024-12-27 18:14:00|186633.5|186543.5|186650.5|186520.5|186650.5|186548.4|186632.3|186520.5|4
1735323250000|2024-12-27 18:14:10|186649.8|186519.8|186630|186500|186649.8|186519.8|186630|186500|3
1735323260000|2024-12-27 18:14:20|186631|186501|186629.4|186499.4|186638.8|186508.8|186629.4|186499.4|4
1735323270000|2024-12-27 18:14:30|186629.7|186499.7|186629.2|186499.2|186629.7|186499.7|186629.2|186499.2|2
1735323280000|2024-12-27 18:14:40|186627.2|186497.2|186626.2|186496.2|186627.2|186497.2|186626.2|186496.2|2
1735323290000|2024-12-27 18:14:50|186604.5|186514.5|186615.9|186485.9|186620.2|186514.5|186604.5|186483.2|8
1735323300000|2024-12-27 18:15:00|186617.9|186487.9|186625.3|186495.3|186626.5|186496.5|186617.9|186487.9|8
1735323310000|2024-12-27 18:15:10|186627.3|186497.3|186624.1|186494.1|186627.3|186497.3|186624.1|186494.1|4
1735323330000|2024-12-27 18:15:30|186601|186511|186615|186485|186618|186511|186601|186484|6
1735323340000|2024-12-27 18:15:40|186609.5|186479.5|186634.2|186504.2|186637.8|186507.8|186605.8|186475.8|11
1735323350000|2024-12-27 18:15:50|186634.4|186504.4|186634.2|186504.2|186634.4|186504.4|186634.2|186504.2|2
1735323360000|2024-12-27 18:16:00|186634.4|186504.4|186626.7|186496.7|186638.2|186508.2|186626.7|186496.7|5
1735323370000|2024-12-27 18:16:10|186632.3|186502.3|186632.5|186502.5|186632.5|186502.5|186632.3|186502.3|2
1735323380000|2024-12-27 18:16:20|186628.7|186498.7|186633.7|186503.7|186634|186504|186628.7|186498.7|3
1735323390000|2024-12-27 18:16:30|186636|186506|186636|186506|186636|186506|186636|186506|1
1735323400000|2024-12-27 18:16:40|186635.5|186505.5|186628.6|186498.6|186635.5|186505.5|186627.6|186497.6|5
1735323420000|2024-12-27 18:17:00|186628.9|186498.9|186628.9|186498.9|186628.9|186498.9|186628.9|186498.9|1
1735323430000|2024-12-27 18:17:10|186626.9|186496.9|186606.5|186516.5|186626.9|186516.5|186606.5|186496.9|2
1735323440000|2024-12-27 18:17:20|186610.5|186520.5|186638.5|186508.5|186638.5|186524.5|186610.5|186507.2|6
1735323450000|2024-12-27 18:17:30|186638.7|186508.7|186638.7|186508.7|186638.7|186508.7|186638.7|186508.7|1
1735323470000|2024-12-27 18:17:50|186638.2|186508.2|186631.2|186501.2|186638.2|186508.2|186631.2|186501.2|5
1735323480000|2024-12-27 18:18:00|186630.9|186500.9|186629.4|186499.4|186630.9|186500.9|186625.2|186495.2|6
1735323490000|2024-12-27 18:18:10|186627.4|186497.4|186628.2|186498.2|186628.2|186498.2|186627.4|186497.4|3
1735323500000|2024-12-27 18:18:20|186630.9|186500.9|186611|186521|186630.9|186521|186611|186498.2|3
1735323510000|2024-12-27 18:18:30|186620.5|186530.5|186615.5|186525.5|186620.5|186530.5|186615.5|186525.5|2
1735323520000|2024-12-27 18:18:40|186621|186531|186614.5|186524.5|186621|186531|186614.5|186524.5|2
1735323530000|2024-12-27 18:18:50|186605.5|186515.5|186620.2|186490.2|186623|186522.5|186605.5|186488.2|11
1735323540000|2024-12-27 18:19:00|186621.2|186491.2|186620.7|186490.7|186621.2|186491.2|186616.6|186486.6|5
1735323560000|2024-12-27 18:19:20|186620.5|186490.5|186608.1|186518.1|186620.5|186518.1|186596.5|186490.5|7
1735323570000|2024-12-27 18:19:30|186609.7|186519.7|186624.7|186494.7|186631.6|186519.7|186609.7|186494.7|4
1735323580000|2024-12-27 18:19:40|186628|186498|186631.5|186501.5|186637.5|186507.5|186625|186495|5
1735323590000|2024-12-27 18:19:50|186629.5|186499.5|186633.2|186503.2|186635.7|186505.7|186626.3|186496.3|12
1735323600000|2024-12-27 18:20:00|186634.7|186504.7|186634.7|186504.7|186634.7|186504.7|186631.9|186501.9|3
1735323610000|2024-12-27 18:20:10|186632.2|186502.2|186622.2|186492.2|186634.7|186504.7|186622.2|186492.2|5
1735323620000|2024-12-27 18:20:20|186619.5|186489.5|186618.7|186488.7|186622.2|186492.2|186617.2|186487.2|4
1735323630000|2024-12-27 18:20:30|186619.2|186489.2|186621.3|186491.3|186622.4|186492.4|186619.2|186489.2|4
1735323640000|2024-12-27 18:20:40|186602.5|186512.5|186623.7|186493.7|186630.4|186512.5|186602.5|186493.7|4
1735323650000|2024-12-27 18:20:50|186618.7|186488.7|186612.9|186482.9|186618.7|186488.7|186612.9|186482.9|3
1735323660000|2024-12-27 18:21:00|186612.6|186482.6|186609.1|186479.1|186612.6|186482.6|186608.2|186478.2|5
1735323670000|2024-12-27 18:21:10|186610.6|186480.6|186617.5|186487.5|186617.5|186487.5|186610.6|186480.6|2
1735323680000|2024-12-27 18:21:20|186618|186488|186611.8|186481.8|186618|186488|186611.8|186481.8|2
1735323690000|2024-12-27 18:21:30|186610.5|186480.5|186629.4|186499.4|186629.4|186499.4|186610.5|186480.5|7
1735323700000|2024-12-27 18:21:40|186629.7|186499.7|186640.4|186510.4|186640.4|186510.4|186627.7|186497.7|10
1735323710000|2024-12-27 18:21:50|186641.7|186511.7|186633.1|186503.1|186641.7|186511.7|186630.4|186500.4|4
1735323720000|2024-12-27 18:22:00|186631.9|186501.9|186631.9|186501.9|186631.9|186501.9|186631.9|186501.9|1
1735323730000|2024-12-27 18:22:10|186632.4|186502.4|186628.6|186498.6|186632.4|186502.4|186626.6|186496.6|4
1735323740000|2024-12-27 18:22:20|186610|186520|186614.1|186484.1|186614.6|186520|186599|186481.1|11
1735323750000|2024-12-27 18:22:30|186613.1|186483.1|186603.7|186473.7|186616.1|186486.1|186603.7|186473.7|7
1735323760000|2024-12-27 18:22:40|186637.1|186507.1|186633.5|186503.5|186637.1|186507.1|186627.5|186497.5|11
1735323770000|2024-12-27 18:22:50|186633.2|186503.2|186641.7|186511.7|186641.7|186511.7|186633.2|186503.2|3
1735323780000|2024-12-27 18:23:00|186635.7|186505.7|186621.9|186491.9|186638.9|186508.9|186621.9|186491.9|7
1735323790000|2024-12-27 18:23:10|186619.9|186489.9|186628.1|186498.1|186630.9|186500.9|186619.2|186489.2|11
1735323800000|2024-12-27 18:23:20|186630.1|186500.1|186628.4|186498.4|186630.4|186500.4|186625.9|186495.9|7
1735323810000|2024-12-27 18:23:30|186622.9|186492.9|186622.7|186492.7|186622.9|186492.9|186621.7|186491.7|6
1735323820000|2024-12-27 18:23:40|186621.4|186491.4|186631.5|186501.5|186631.5|186501.5|186621.4|186491.4|6
1735323830000|2024-12-27 18:23:50|186625.5|186495.5|186623.3|186493.3|186625.5|186495.5|186623|186493|5
1735323840000|2024-12-27 18:24:00|186623|186493|186620.5|186490.5|186623|186493|186619.5|186489.5|5
1735323850000|2024-12-27 18:24:10|186621.8|186491.8|186621.8|186491.8|186621.8|186491.8|186621.8|186491.8|1
1735323860000|2024-12-27 18:24:20|186601.5|186511.5|186618.5|186488.5|186618.5|186511.5|186594.5|186484.5|7
1735323870000|2024-12-27 18:24:30|186618|186488|186616.2|186486.2|186618|186508|186594.5|186479.8|8
1735323880000|2024-12-27 18:24:40|186616.5|186486.5|186616.5|186486.5|186616.5|186486.5|186616.5|186486.5|1
1735323890000|2024-12-27 18:24:50|186619.5|186489.5|186614.2|186484.2|186621|186491|186614.2|186484.2|4
1735323900000|2024-12-27 18:25:00|186610.1|186480.1|186618.5|186488.5|186618.5|186488.5|186608.4|186478.4|5
1735323910000|2024-12-27 18:25:10|186617.7|186487.7|186632.1|186502.1|186632.1|186502.1|186617.7|186487.7|9
1735323920000|2024-12-27 18:25:20|186632.6|186502.6|186638.6|186508.6|186638.6|186508.6|186629.8|186499.8|5
1735323930000|2024-12-27 18:25:30|186638.1|186508.1|186638.1|186508.1|186638.1|186508.1|186638.1|186508.1|1
1735323940000|2024-12-27 18:25:40|186632.4|186502.4|186638.4|186508.4|186638.4|186508.4|186632.4|186502.4|3
1735323950000|2024-12-27 18:25:50|186638.2|186508.2|186638.2|186508.2|186638.2|186508.2|186638.2|186508.2|1
1735323960000|2024-12-27 18:26:00|186643.6|186513.6|186643.6|186513.6|186643.6|186513.6|186643.6|186513.6|1
1735323970000|2024-12-27 18:26:10|186651.7|186521.7|186680|186550|186681.1|186551.1|186651.7|186521.7|4
1735323980000|2024-12-27 18:26:20|186679.8|186549.8|186673.9|186543.9|186679.8|186549.8|186673.9|186543.9|6
1735323990000|2024-12-27 18:26:30|186674.2|186544.2|186675.7|186545.7|186675.9|186545.9|186674.2|186544.2|6
1735324000000|2024-12-27 18:26:40|186675.9|186545.9|186675.9|186545.9|186675.9|186545.9|186675.9|186545.9|1
1735324010000|2024-12-27 18:26:50|186655|186565|186681.9|186551.9|186681.9|186571.4|186654.5|186551.9|4
1735324020000|2024-12-27 18:27:00|186681.4|186551.4|186682.1|186552.1|186682.9|186552.9|186681.4|186551.4|5
1735324030000|2024-12-27 18:27:10|186681.7|186551.7|186681.4|186551.4|186681.7|186551.7|186681.4|186551.4|2
1735324040000|2024-12-27 18:27:20|186654.5|186564.5|186654.5|186564.5|186654.5|186564.5|186654.5|186564.5|1
1735324070000|2024-12-27 18:27:50|186659.2|186569.2|186659.2|186569.2|186659.2|186569.2|186659.2|186569.2|1
1735324080000|2024-12-27 18:28:00|186679.4|186549.4|186679.4|186549.4|186679.4|186549.4|186679.2|186549.2|3
1735324090000|2024-12-27 18:28:10|186679.2|186549.2|186673.4|186543.4|186679.2|186549.2|186673.4|186543.4|2
1735324120000|2024-12-27 18:28:40|186678.9|186548.9|186678.4|186548.4|186678.9|186548.9|186663.3|186533.3|10
1735324130000|2024-12-27 18:28:50|186672.6|186542.6|186672.6|186542.6|186672.6|186542.6|186672.6|186542.6|1
1735324140000|2024-12-27 18:29:00|186672.4|186542.4|186672.1|186542.1|186672.4|186542.4|186670.9|186540.9|4
1735324150000|2024-12-27 18:29:10|186672.4|186542.4|186672.4|186542.4|186672.4|186542.4|186672.4|186542.4|1
1735324160000|2024-12-27 18:29:20|186672.1|186542.1|186678|186548|186678|186548|186672.1|186542.1|4
1735324170000|2024-12-27 18:29:30|186678.2|186548.2|186678.5|186548.5|186679.2|186549.2|186678.2|186548.2|3
1735324180000|2024-12-27 18:29:40|186672.1|186542.1|186671.6|186541.6|186672.1|186542.1|186670.8|186540.8|7
1735324190000|2024-12-27 18:29:50|186666|186536|186670.7|186540.7|186672.7|186542.7|186663.3|186533.3|6
1735324200000|2024-12-27 18:30:00|186669.4|186539.4|186672.4|186542.4|186672.4|186542.4|186664.2|186534.2|8
1735324210000|2024-12-27 18:30:10|186671.4|186541.4|186667.2|186537.2|186672.5|186542.5|186665.4|186535.4|9
1735324220000|2024-12-27 18:30:20|186674|186544|186666.9|186536.9|186674.1|186544.1|186666.7|186536.7|11
1735324230000|2024-12-27 18:30:30|186666.6|186536.6|186666.8|186536.8|186668.4|186538.4|186660.7|186530.7|11
1735324240000|2024-12-27 18:30:40|186666.3|186536.3|186645.7|186515.7|186666.8|186536.8|186645.7|186515.7|12
1735324250000|2024-12-27 18:30:50|186656.2|186526.2|186645.6|186515.6|186656.2|186526.2|186645.1|186515.1|4
1735324260000|2024-12-27 18:31:00|186647.9|186517.9|186647.1|186517.1|186647.9|186517.9|186647.1|186517.1|2
1735324270000|2024-12-27 18:31:10|186646.9|186516.9|186642.6|186512.6|186646.9|186516.9|186642.1|186512.1|3
1735324290000|2024-12-27 18:31:30|186618.5|186528.5|186617.5|186527.5|186618.5|186528.5|186617|186527|3
1735324300000|2024-12-27 18:31:40|186616.6|186526.6|186654.3|186524.3|186654.3|186526.6|186616.6|186516.8|4
1735324310000|2024-12-27 18:31:50|186654|186524|186654|186524|186654|186524|186654|186524|1
1735324320000|2024-12-27 18:32:00|186655.3|186525.3|186660|186530|186660|186530|186655.3|186525.3|5
1735324340000|2024-12-27 18:32:20|186642|186552|186641.5|186551.5|186642|186552|186641.5|186551.5|2
1735324350000|2024-12-27 18:32:30|186642|186552|186639.6|186549.6|186642|186552|186639.6|186549.6|2
1735324360000|2024-12-27 18:32:40|186637.9|186547.9|186639.2|186549.2|186639.2|186549.2|186637.9|186547.9|2
1735324370000|2024-12-27 18:32:50|186656.7|186526.7|186668.8|186538.8|186668.8|186538.8|186656.7|186526.7|6
1735324380000|2024-12-27 18:33:00|186668.5|186538.5|186669.1|186539.1|186669.1|186539.1|186668.5|186538.5|2
1735324390000|2024-12-27 18:33:10|186668.3|186538.3|186661.9|186531.9|186668.3|186538.3|186661.9|186531.9|2
1735324400000|2024-12-27 18:33:20|186657.6|186527.6|186660.4|186530.4|186660.4|186530.4|186657.6|186527.6|2
1735324410000|2024-12-27 18:33:30|186658.4|186528.4|186649.6|186519.6|186658.4|186528.4|186649.6|186519.6|4
1735324420000|2024-12-27 18:33:40|186649.1|186519.1|186649.1|186519.1|186649.1|186519.1|186649.1|186519.1|1
1735324430000|2024-12-27 18:33:50|186643.6|186513.6|186643.6|186513.6|186643.6|186513.6|186643.6|186513.6|1
1735324440000|2024-12-27 18:34:00|186637.9|186507.9|186635.2|186505.2|186637.9|186507.9|186635.2|186505.2|2
1735324450000|2024-12-27 18:34:10|186634.7|186504.7|186656|186526|186658.4|186528.4|186633.9|186503.9|20
1735324460000|2024-12-27 18:34:20|186654.3|186524.3|186655.3|186525.3|186655.5|186525.5|186653.7|186523.7|5
1735324470000|2024-12-27 18:34:30|186655.5|186525.5|186654.2|186524.2|186655.5|186525.5|186653.7|186523.7|4
1735324480000|2024-12-27 18:34:40|186630.5|186540.5|186633.5|186543.5|186639|186549|186630.5|186540.5|6
1735324490000|2024-12-27 18:34:50|186634|186544|186634|186544|186634|186544|186634|186544|1
1735324500000|2024-12-27 18:35:00|186637.5|186547.5|186658.1|186528.1|186658.1|186551.5|186637.5|186528.1|4
1735324510000|2024-12-27 18:35:10|186657.9|186527.9|186653.9|186523.9|186657.9|186527.9|186653.9|186523.9|2
1735324520000|2024-12-27 18:35:20|186655.6|186525.6|186655.6|186525.6|186655.6|186525.6|186655.6|186525.6|1
1735324530000|2024-12-27 18:35:30|186636|186546|186636|186546|186636|186546|186636|186546|1
1735324550000|2024-12-27 18:35:50|186631.5|186541.5|186644.1|186514.1|186645.1|186541.5|186631.5|186512.9|4
1735324560000|2024-12-27 18:36:00|186642.6|186512.6|186656.5|186526.5|186659|186529|186631.1|186501.1|11
1735324570000|2024-12-27 18:36:10|186657.7|186527.7|186657.3|186527.3|186657.7|186527.7|186657.2|186527.2|4
1735324580000|2024-12-27 18:36:20|186657|186527|186656.7|186526.7|186657|186527|186656.7|186526.7|2
1735324590000|2024-12-27 18:36:30|186658|186528|186658.5|186528.5|186658.5|186528.5|186658|186528|2
1735324610000|2024-12-27 18:36:50|186658|186528|186651.3|186521.3|186663.3|186533.3|186651.3|186521.3|10
1735324630000|2024-12-27 18:37:10|186655.1|186525.1|186648.9|186518.9|186660.3|186530.3|186648.9|186518.9|10
1735324640000|2024-12-27 18:37:20|186648.3|186518.3|186652.8|186522.8|186652.8|186522.8|186648.3|186518.3|3
1735324650000|2024-12-27 18:37:30|186643.9|186513.9|186640.8|186510.8|186643.9|186513.9|186640.8|186510.8|2
1735324660000|2024-12-27 18:37:40|186640.6|186510.6|186641.1|186511.1|186641.1|186511.1|186640.6|186510.6|2
1735324680000|2024-12-27 18:38:00|186641.5|186511.5|186649.2|186519.2|186649.2|186519.2|186641.5|186511.5|4
1735324690000|2024-12-27 18:38:10|186648.4|186518.4|186648.4|186518.4|186648.4|186518.4|186648.4|186518.4|1
1735324700000|2024-12-27 18:38:20|186648.2|186518.2|186648.2|186518.2|186648.2|186518.2|186648.2|186518.2|1
1735324710000|2024-12-27 18:38:30|186644.5|186514.5|186644.5|186514.5|186644.5|186514.5|186644.5|186514.5|1
1735324730000|2024-12-27 18:38:50|186642.5|186512.5|186641|186511|186642.5|186512.5|186641|186511|5
1735324750000|2024-12-27 18:39:10|186641.2|186511.2|186641.2|186511.2|186641.2|186511.2|186641.2|186511.2|1
1735324760000|2024-12-27 18:39:20|186642|186512|186641.5|186511.5|186642|186512|186641.5|186511.5|2
1735324770000|2024-12-27 18:39:30|186642.5|186512.5|186642.5|186512.5|186642.5|186512.5|186642.5|186512.5|1
1735324780000|2024-12-27 18:39:40|186642.1|186512.1|186642.1|186512.1|186642.1|186512.1|186642.1|186512.1|1
1735324790000|2024-12-27 18:39:50|186642.3|186512.3|186625.7|186495.7|186642.6|186512.6|186625.4|186495.4|8
1735324800000|2024-12-27 18:40:00|186623.7|186493.7|186616|186486|186626.9|186496.9|186616|186486|10
1735324810000|2024-12-27 18:40:10|186621.6|186491.6|186621.6|186491.6|186621.6|186491.6|186621.6|186491.6|1
1735324820000|2024-12-27 18:40:20|186613.9|186483.9|186613.9|186483.9|186613.9|186483.9|186612.2|186482.2|3
1735324830000|2024-12-27 18:40:30|186609.7|186479.7|186610.9|186480.9|186612.7|186482.7|186609.7|186479.7|3
1735324840000|2024-12-27 18:40:40|186614.4|186484.4|186619.2|186489.2|186620.9|186490.9|186611.6|186481.6|9
1735324850000|2024-12-27 18:40:50|186619.5|186489.5|186623.6|186493.6|186624.3|186494.3|186618|186488|5
1735324860000|2024-12-27 18:41:00|186622.6|186492.6|186626.6|186496.6|186626.6|186496.6|186622.3|186492.3|5
1735324870000|2024-12-27 18:41:10|186632.2|186502.2|186632.2|186502.2|186632.2|186502.2|186632.2|186502.2|1
1735324880000|2024-12-27 18:41:20|186631|186501|186625.4|186495.4|186631|186501|186625.4|186495.4|2
1735324890000|2024-12-27 18:41:30|186631.3|186501.3|186632.5|186502.5|186632.5|186502.5|186631.3|186501.3|2
1735324900000|2024-12-27 18:41:40|186633.7|186503.7|186633.7|186503.7|186633.7|186503.7|186632.5|186502.5|6
1735324910000|2024-12-27 18:41:50|186634|186504|186634|186504|186634|186504|186634|186504|1
1735324920000|2024-12-27 18:42:00|186635.8|186505.8|186642.5|186512.5|186643.5|186513.5|186635.8|186505.8|5
1735324930000|2024-12-27 18:42:10|186637.5|186507.5|186631.5|186501.5|186637.5|186507.5|186631.5|186501.5|3
1735324940000|2024-12-27 18:42:20|186623.3|186493.3|186622.7|186492.7|186625.3|186495.3|186622.7|186492.7|3
1735324960000|2024-12-27 18:42:40|186622.3|186492.3|186622.3|186492.3|186622.3|186492.3|186622.3|186492.3|1
1735324970000|2024-12-27 18:42:50|186622|186492|186621.2|186491.2|186622|186492|186621.2|186491.2|2
1735324980000|2024-12-27 18:43:00|186626.7|186496.7|186626.8|186496.8|186626.8|186496.8|186622|186492|3
1735324990000|2024-12-27 18:43:10|186622.3|186492.3|186626.9|186496.9|186626.9|186496.9|186622.3|186492.3|2
1735325000000|2024-12-27 18:43:20|186627.5|186497.5|186636.7|186506.7|186642.1|186512.1|186627.5|186497.5|8
1735325010000|2024-12-27 18:43:30|186636.4|186506.4|186631.1|186501.1|186636.4|186506.4|186630.6|186500.6|6
1735325020000|2024-12-27 18:43:40|186629.1|186499.1|186626.6|186496.6|186629.1|186499.1|186624.7|186494.7|4
1735325030000|2024-12-27 18:43:50|186619.7|186489.7|186618.7|186488.7|186619.7|186489.7|186618.7|186488.7|2
1735325040000|2024-12-27 18:44:00|186623.2|186493.2|186615|186485|186623.2|186493.2|186615|186485|5
1735325050000|2024-12-27 18:44:10|186619.9|186489.9|186618.8|186488.8|186621.3|186491.3|186615.2|186485.2|9
1735325060000|2024-12-27 18:44:20|186623.8|186493.8|186616.6|186486.6|186623.8|186493.8|186616.6|186486.6|6
1735325070000|2024-12-27 18:44:30|186621.1|186491.1|186618.7|186488.7|186626|186496|186615.1|186485.1|11
1735325080000|2024-12-27 18:44:40|186614.1|186484.1|186611.6|186481.6|186618.6|186488.6|186611.6|186481.6|6
1735325090000|2024-12-27 18:44:50|186611.1|186481.1|186611.4|186481.4|186611.4|186481.4|186606.7|186476.7|5
1735325100000|2024-12-27 18:45:00|186611.6|186481.6|186611.9|186481.9|186611.9|186481.9|186611.4|186481.4|3
1735325110000|2024-12-27 18:45:10|186621.7|186491.7|186620.6|186490.6|186622.1|186492.1|186617.1|186487.1|5
1735325120000|2024-12-27 18:45:20|186615.4|186485.4|186623.4|186493.4|186624|186494|186615.4|186485.4|5
1735325130000|2024-12-27 18:45:30|186617.2|186487.2|186621.8|186491.8|186621.8|186491.8|186617.2|186487.2|2
1735325140000|2024-12-27 18:45:40|186619.6|186489.6|186619.9|186489.9|186619.9|186489.9|186619.6|186489.6|2
1735325150000|2024-12-27 18:45:50|186622.6|186492.6|186627.3|186497.3|186627.3|186497.3|186622.6|186492.6|3
1735325160000|2024-12-27 18:46:00|186626.8|186496.8|186631.5|186501.5|186631.5|186501.5|186622.2|186492.2|7
1735325170000|2024-12-27 18:46:10|186634.2|186504.2|186634|186504|186634.2|186504.2|186634|186504|2
1735325180000|2024-12-27 18:46:20|186634.2|186504.2|186634.2|186504.2|186634.2|186504.2|186633.7|186503.7|3
1735325200000|2024-12-27 18:46:40|186617|186527|186613.5|186523.5|186617|186527|186613.5|186523.5|3
1735325210000|2024-12-27 18:46:50|186613|186523|186606|186516|186613|186523|186606|186516|3
1735325220000|2024-12-27 18:47:00|186606.5|186516.5|186608.3|186518.3|186613.8|186523.8|186606.5|186516.5|3
1735325230000|2024-12-27 18:47:10|186619.3|186529.3|186612.4|186522.4|186619.3|186529.3|186612.4|186522.4|6
1735325240000|2024-12-27 18:47:20|186613.2|186523.2|186636.1|186546.1|186636.1|186546.1|186613.2|186523.2|9
1735325250000|2024-12-27 18:47:30|186637.1|186547.1|186632.9|186542.9|186637.7|186547.7|186631.8|186541.8|6
1735325260000|2024-12-27 18:47:40|186638.1|186548.1|186632.9|186542.9|186638.1|186548.1|186632.9|186542.9|2
1735325280000|2024-12-27 18:48:00|186637.9|186547.9|186633|186543|186637.9|186547.9|186633|186543|2
1735325300000|2024-12-27 18:48:20|186637.6|186547.6|186635.6|186545.6|186639|186549|186630|186540|5
1735325310000|2024-12-27 18:48:30|186635.9|186545.9|186635.9|186545.9|186635.9|186545.9|186635.9|186545.9|1
1735325320000|2024-12-27 18:48:40|186631.2|186541.2|186630.6|186540.6|186635.7|186545.7|186630.6|186540.6|5
1735325330000|2024-12-27 18:48:50|186630.3|186540.3|186631.1|186541.1|186631.1|186541.1|186630.3|186540.3|2
1735325340000|2024-12-27 18:49:00|186630.1|186540.1|186632|186542|186632|186542|186625.4|186535.4|6
1735325360000|2024-12-27 18:49:20|186629.4|186539.4|186629.4|186539.4|186629.4|186539.4|186629.4|186539.4|1
1735325370000|2024-12-27 18:49:30|186631|186541|186625.4|186535.4|186631.1|186541.1|186624.8|186534.8|4
1735325380000|2024-12-27 18:49:40|186625.7|186535.7|186624.4|186534.4|186625.7|186535.7|186624.4|186534.4|3
1735325390000|2024-12-27 18:49:50|186620.7|186530.7|186635.4|186545.4|186636.5|186546.5|186616.2|186526.2|10
1735325400000|2024-12-27 18:50:00|186636.2|186546.2|186639.5|186549.5|186645.4|186555.4|186635.4|186545.4|11
1735325410000|2024-12-27 18:50:10|186640|186550|186644.2|186554.2|186644.7|186554.7|186640|186550|4
1735325420000|2024-12-27 18:50:20|186639.4|186549.4|186632.4|186542.4|186639.4|186549.4|186632.4|186542.4|3
1735325440000|2024-12-27 18:50:40|186625.9|186535.9|186626.9|186536.9|186626.9|186536.9|186625.9|186535.9|2
1735325450000|2024-12-27 18:50:50|186622.2|186532.2|186628|186538|186628|186538|186622.2|186532.2|3
1735325460000|2024-12-27 18:51:00|186623.6|186533.6|186629.1|186539.1|186629.2|186539.2|186623.6|186533.6|9
1735325470000|2024-12-27 18:51:10|186624.8|186534.8|186625.3|186535.3|186630.2|186540.2|186624.8|186534.8|3
1735325480000|2024-12-27 18:51:20|186631.8|186541.8|186626.4|186536.4|186631.8|186541.8|186626.4|186536.4|2
1735325490000|2024-12-27 18:51:30|186631.9|186541.9|186631.2|186541.2|186632.2|186542.2|186631.2|186541.2|3
1735325510000|2024-12-27 18:51:50|186633.9|186543.9|186633.9|186543.9|186633.9|186543.9|186633.9|186543.9|1
1735325520000|2024-12-27 18:52:00|186629.3|186539.3|186628.2|186538.2|186629.3|186539.3|186627.6|186537.6|3
1735325540000|2024-12-27 18:52:20|186633.2|186543.2|186629.4|186539.4|186633.9|186543.9|186628.1|186538.1|6
1735325550000|2024-12-27 18:52:30|186634.4|186544.4|186629.5|186539.5|186634.4|186544.4|186629.5|186539.5|3
1735325560000|2024-12-27 18:52:40|186635.1|186545.1|186630.6|186540.6|186635.9|186545.9|186630.6|186540.6|3
1735325570000|2024-12-27 18:52:50|186637.7|186547.7|186637.8|186547.8|186638|186548|186632.7|186542.7|6
1735325590000|2024-12-27 18:53:10|186633.2|186543.2|186633.2|186543.2|186633.2|186543.2|186633.2|186543.2|1
1735325600000|2024-12-27 18:53:20|186637.6|186547.6|186631.4|186541.4|186637.6|186547.6|186631.3|186541.3|5
1735325610000|2024-12-27 18:53:30|186626.5|186536.5|186620.2|186530.2|186627.3|186537.3|186620.2|186530.2|8
1735325630000|2024-12-27 18:53:50|186619.9|186529.9|186624.8|186534.8|186624.8|186534.8|186619.9|186529.9|3
1735325640000|2024-12-27 18:54:00|186629.3|186539.3|186613.6|186523.6|186629.3|186539.3|186613.6|186523.6|4
1735325650000|2024-12-27 18:54:10|186613.1|186523.1|186623.4|186533.4|186624.4|186534.4|186613.1|186523.1|15
1735325660000|2024-12-27 18:54:20|186618.8|186528.8|186615.6|186525.6|186619.1|186529.1|186615.6|186525.6|3
1735325670000|2024-12-27 18:54:30|186615.4|186525.4|186615.4|186525.4|186615.4|186525.4|186615.4|186525.4|1
1735325680000|2024-12-27 18:54:40|186612.7|186522.7|186608.2|186518.2|186612.7|186522.7|186607.2|186517.2|5
1735325690000|2024-12-27 18:54:50|186607.9|186517.9|186612|186522|186612|186522|186606.6|186516.6|7
1735325700000|2024-12-27 18:55:00|186612.5|186522.5|186606|186516|186613|186523|186605.3|186515.3|12
1735325710000|2024-12-27 18:55:10|186605.8|186515.8|186605.6|186515.6|186606.3|186516.3|186605.3|186515.3|10
1735325720000|2024-12-27 18:55:20|186605.8|186515.8|186605.8|186515.8|186605.8|186515.8|186605.8|186515.8|1
1735325730000|2024-12-27 18:55:30|186606.1|186516.1|186678.9|186548.9|186678.9|186548.9|186606.1|186516.1|5
1735325740000|2024-12-27 18:55:40|186678.2|186548.2|186677.5|186547.5|186679.9|186549.9|186673.2|186543.2|9
1735325750000|2024-12-27 18:55:50|186678|186548|186668.6|186538.6|186678.8|186548.8|186668.4|186538.4|8
1735325760000|2024-12-27 18:56:00|186673.9|186543.9|186681.2|186551.2|186681.2|186551.2|186673.9|186543.9|9
1735325770000|2024-12-27 18:56:10|186674.8|186544.8|186680|186550|186680|186550|186674.5|186544.5|9
1735325780000|2024-12-27 18:56:20|186680.2|186550.2|186680|186550|186680.2|186550.2|186680|186550|2
1735325790000|2024-12-27 18:56:30|186679.4|186549.4|186685.8|186555.8|186685.8|186555.8|186679.4|186549.4|3
1735325800000|2024-12-27 18:56:40|186683|186553|186682|186552|186683|186553|186682|186552|2
1735325820000|2024-12-27 18:57:00|186680.6|186550.6|186685.9|186555.9|186685.9|186555.9|186680.6|186550.6|3
1735325840000|2024-12-27 18:57:20|186685.6|186555.6|186685.6|186555.6|186685.6|186555.6|186685.6|186555.6|1
1735325850000|2024-12-27 18:57:30|186686.6|186556.6|186681.5|186551.5|186686.6|186556.6|186681.5|186551.5|3
1735325870000|2024-12-27 18:57:50|186686|186556|186686.3|186556.3|186686.3|186556.3|186686|186556|2
1735325880000|2024-12-27 18:58:00|186680.7|186550.7|186680.7|186550.7|186680.7|186550.7|186680.7|186550.7|1
1735325890000|2024-12-27 18:58:10|186678.9|186548.9|186679.7|186549.7|186679.7|186549.7|186678.9|186548.9|2
1735325900000|2024-12-27 18:58:20|186685|186555|186685|186555|186685|186555|186685|186555|1
1735325910000|2024-12-27 18:58:30|186684.7|186554.7|186684.7|186554.7|186684.7|186554.7|186684.7|186554.7|1
1735325920000|2024-12-27 18:58:40|186685|186555|186680.5|186550.5|186685|186555|186680.5|186550.5|2
1735325930000|2024-12-27 18:58:50|186685.2|186555.2|186686|186556|186686.5|186556.5|186685.2|186555.2|4
1735325940000|2024-12-27 18:59:00|186686.7|186556.7|186686.7|186556.7|186686.7|186556.7|186686.7|186556.7|1
1735325960000|2024-12-27 18:59:20|186665|186575|186665.5|186575.5|186665.5|186575.5|186665|186575|2
1735325980000|2024-12-27 18:59:40|186662.4|186572.4|186658.7|186568.7|186667.5|186577.5|186658.7|186568.7|12
1735325990000|2024-12-27 18:59:50|186663.4|186573.4|186663.7|186573.7|186663.8|186573.8|186658.1|186568.1|8
1735326000000|2024-12-27 19:00:00|186664.4|186574.4|186665.6|186575.6|186670.3|186580.3|186664.4|186574.4|4
1735326010000|2024-12-27 19:00:10|186670.4|186580.4|186668.8|186578.8|186670.4|186580.4|186668.8|186578.8|2
1735326020000|2024-12-27 19:00:20|186668.3|186578.3|186668.6|186578.6|186668.6|186578.6|186668.3|186578.3|2
1735326030000|2024-12-27 19:00:30|186671.3|186581.3|186673|186583|186673|186583|186671.3|186581.3|2
1735326040000|2024-12-27 19:00:40|186672.8|186582.8|186672.8|186582.8|186672.8|186582.8|186672.8|186582.8|1
1735326050000|2024-12-27 19:00:50|186678|186588|186679|186589|186679|186589|186678|186588|2
1735326060000|2024-12-27 19:01:00|186678|186588|186679|186589|186679|186589|186678|186588|3
1735326070000|2024-12-27 19:01:10|186678.5|186588.5|186668.1|186578.1|186678.5|186588.5|186668.1|186578.1|4
1735326080000|2024-12-27 19:01:20|186668.3|186578.3|186679.2|186589.2|186679.2|186589.2|186668.3|186578.3|4
1735326090000|2024-12-27 19:01:30|186679|186589|186679|186589|186679.5|186589.5|186679|186589|4
1735326110000|2024-12-27 19:01:50|186679.2|186589.2|186673.8|186583.8|186679.2|186589.2|186673.8|186583.8|4
1735326120000|2024-12-27 19:02:00|186674.3|186584.3|186675.3|186585.3|186680.4|186590.4|186674.3|186584.3|4
1735326130000|2024-12-27 19:02:10|186675|186585|186674.2|186584.2|186675|186585|186673.7|186583.7|3
1735326140000|2024-12-27 19:02:20|186675.2|186585.2|186675.2|186585.2|186675.2|186585.2|186675.2|186585.2|1
1735326150000|2024-12-27 19:02:30|186681.4|186591.4|186677.1|186587.1|186681.7|186591.7|186676.7|186586.7|8
1735326160000|2024-12-27 19:02:40|186676.8|186586.8|186677.3|186587.3|186677.3|186587.3|186676.6|186586.6|3
1735326170000|2024-12-27 19:02:50|186681.7|186591.7|186676.4|186586.4|186681.7|186591.7|186676.4|186586.4|2
1735326190000|2024-12-27 19:03:10|186680.9|186590.9|186681.4|186591.4|186681.4|186591.4|186680.9|186590.9|2
1735326200000|2024-12-27 19:03:20|186675.5|186585.5|186674.2|186584.2|186675.5|186585.5|186674.2|186584.2|3
1735326210000|2024-12-27 19:03:30|186674.5|186584.5|186667|186577|186674.5|186584.5|186667|186577|4
1735326230000|2024-12-27 19:03:50|186663|186573|186663|186573|186663|186573|186663|186573|1
1735326240000|2024-12-27 19:04:00|186664|186574|186680.5|186590.5|186680.5|186590.5|186664|186574|6
1735326260000|2024-12-27 19:04:20|186675.7|186585.7|186673.5|186583.5|186675.7|186585.7|186673.5|186583.5|3
1735326270000|2024-12-27 19:04:30|186673|186583|186660.1|186570.1|186673|186583|186660.1|186570.1|3
1735326290000|2024-12-27 19:04:50|186660.3|186570.3|186667.1|186577.1|186667.1|186577.1|186660.3|186570.3|5
1735326300000|2024-12-27 19:05:00|186666.8|186576.8|186666.3|186576.3|186668.3|186578.3|186665.1|186575.1|10
1735326310000|2024-12-27 19:05:10|186666.6|186576.6|186669.8|186579.8|186670.6|186580.6|186666.6|186576.6|4
1735326320000|2024-12-27 19:05:20|186669.6|186579.6|186670|186580|186670|186580|186669.6|186579.6|2
1735326330000|2024-12-27 19:05:30|186670.5|186580.5|186664.2|186574.2|186670.5|186580.5|186664.2|186574.2|3
1735326340000|2024-12-27 19:05:40|186668.6|186578.6|186663|186573|186668.6|186578.6|186663|186573|3
1735326350000|2024-12-27 19:05:50|186657.7|186567.7|186663.1|186573.1|186663.1|186573.1|186657.7|186567.7|5
1735326360000|2024-12-27 19:06:00|186657.3|186567.3|186652|186562|186657.3|186567.3|186652|186562|3
1735326370000|2024-12-27 19:06:10|186652.2|186562.2|186652.5|186562.5|186652.5|186562.5|186652.2|186562.2|2
1735326380000|2024-12-27 19:06:20|186652.2|186562.2|186652.3|186562.3|186652.5|186562.5|186651.2|186561.2|5
1735326390000|2024-12-27 19:06:30|186654|186564|186649|186559|186654|186564|186648.3|186558.3|6
1735326400000|2024-12-27 19:06:40|186655.5|186565.5|186652.9|186562.9|186658.5|186568.5|186652.9|186562.9|5
1735326410000|2024-12-27 19:06:50|186654.4|186564.4|186654.4|186564.4|186654.4|186564.4|186654.4|186564.4|1
1735326420000|2024-12-27 19:07:00|186654.9|186564.9|186660|186570|186660|186570|186654.9|186564.9|5
1735326430000|2024-12-27 19:07:10|186659.8|186569.8|186655.1|186565.1|186659.8|186569.8|186655.1|186565.1|3
1735326460000|2024-12-27 19:07:40|186659.6|186569.6|186660.6|186570.6|186660.6|186570.6|186659.6|186569.6|3
1735326480000|2024-12-27 19:08:00|186654.8|186564.8|186655.6|186565.6|186660.2|186570.2|186654.8|186564.8|3
1735326490000|2024-12-27 19:08:10|186655.9|186565.9|186655.9|186565.9|186655.9|186565.9|186655.9|186565.9|1
1735326500000|2024-12-27 19:08:20|186651|186561|186648.1|186558.1|186653.8|186563.8|186648.1|186558.1|6
1735326510000|2024-12-27 19:08:30|186654.3|186564.3|186655.2|186565.2|186655.2|186565.2|186654.3|186564.3|2
1735326520000|2024-12-27 19:08:40|186649.4|186559.4|186658.1|186528.1|186662.8|186559.4|186616.3|186526.3|16
1735326530000|2024-12-27 19:08:50|186656.9|186526.9|186660.5|186530.5|186661.2|186531.2|186656.9|186526.9|3
1735326540000|2024-12-27 19:09:00|186655.2|186525.2|186655|186525|186655.2|186525.2|186655|186525|2
1735326550000|2024-12-27 19:09:10|186659.4|186529.4|186655.5|186525.5|186660.7|186530.7|186654.9|186524.9|4
1735326560000|2024-12-27 19:09:20|186660.3|186530.3|186655.3|186525.3|186660.3|186530.3|186655.3|186525.3|2
1735326570000|2024-12-27 19:09:30|186655.6|186525.6|186651.1|186521.1|186656.3|186526.3|186650.4|186520.4|9
1735326580000|2024-12-27 19:09:40|186656.2|186526.2|186651.1|186521.1|186656.2|186526.2|186651.1|186521.1|2
1735326590000|2024-12-27 19:09:50|186657.3|186527.3|186656.3|186526.3|186658.4|186528.4|186652.3|186522.3|4
1735326600000|2024-12-27 19:10:00|186663.1|186533.1|186657.5|186527.5|186663.1|186533.1|186657.5|186527.5|2
1735326610000|2024-12-27 19:10:10|186657.7|186527.7|186657|186527|186657.7|186527.7|186657|186527|2
1735326620000|2024-12-27 19:10:20|186656.2|186526.2|186653.7|186523.7|186657|186527|186653.7|186523.7|4
1735326630000|2024-12-27 19:10:30|186648.9|186518.9|186646.2|186516.2|186648.9|186518.9|186646.2|186516.2|2
1735326640000|2024-12-27 19:10:40|186646.4|186516.4|186646.4|186516.4|186646.4|186516.4|186646.4|186516.4|1
1735326650000|2024-12-27 19:10:50|186644.9|186514.9|186644.9|186514.9|186644.9|186514.9|186644.9|186514.9|1
1735326660000|2024-12-27 19:11:00|186645.5|186515.5|186651|186521|186656|186526|186645.5|186515.5|7
1735326680000|2024-12-27 19:11:20|186649|186519|186648.8|186518.8|186649|186519|186648.8|186518.8|2
1735326690000|2024-12-27 19:11:30|186653.7|186523.7|186674.7|186544.7|186674.7|186544.7|186653.7|186523.7|6
1735326700000|2024-12-27 19:11:40|186682.3|186552.3|186682.3|186552.3|186682.3|186552.3|186682.3|186552.3|1
1735326710000|2024-12-27 19:11:50|186683.3|186553.3|186687.4|186557.4|186687.4|186557.4|186682.8|186552.8|3
1735326720000|2024-12-27 19:12:00|186682.9|186552.9|186682|186552|186683.3|186553.3|186678.7|186548.7|6
1735326730000|2024-12-27 19:12:10|186677.4|186547.4|186682.3|186552.3|186682.3|186552.3|186677.4|186547.4|3
1735326740000|2024-12-27 19:12:20|186677.3|186547.3|186685.8|186555.8|186685.8|186555.8|186677.3|186547.3|3
1735326750000|2024-12-27 19:12:30|186680.8|186550.8|186685.7|186555.7|186685.7|186555.7|186680.8|186550.8|2
1735326760000|2024-12-27 19:12:40|186685.4|186555.4|186685.4|186555.4|186685.4|186555.4|186685.4|186555.4|1
1735326770000|2024-12-27 19:12:50|186663.5|186573.5|186663.5|186573.5|186663.5|186573.5|186663.5|186573.5|1
1735326780000|2024-12-27 19:13:00|186660.7|186570.7|186661.7|186571.7|186664.5|186574.5|186658.8|186568.8|6
1735326790000|2024-12-27 19:13:10|186658.3|186568.3|186661|186571|186661|186571|186658.3|186568.3|2
1735326810000|2024-12-27 19:13:30|186660.8|186570.8|186660.8|186570.8|186660.8|186570.8|186660.8|186570.8|1
1735326820000|2024-12-27 19:13:40|186664.2|186574.2|186658.7|186568.7|186664.2|186574.2|186658.7|186568.7|6
1735326830000|2024-12-27 19:13:50|186662.5|186572.5|186658.3|186568.3|186662.5|186572.5|186658.3|186568.3|4
1735326840000|2024-12-27 19:14:00|186662.1|186572.1|186665.8|186575.8|186665.8|186575.8|186661.8|186571.8|4
1735326850000|2024-12-27 19:14:10|186662|186572|186665.4|186575.4|186666.2|186576.2|186662|186572|3
1735326860000|2024-12-27 19:14:20|186665.7|186575.7|186668.9|186578.9|186668.9|186578.9|186665.7|186575.7|2
1735326870000|2024-12-27 19:14:30|186663.2|186573.2|186667.2|186577.2|186667.2|186577.2|186663.2|186573.2|2
1735326880000|2024-12-27 19:14:40|186662.5|186572.5|186664.9|186574.9|186667.3|186577.3|186662.5|186572.5|6
1735326890000|2024-12-27 19:14:50|186661.5|186571.5|186661.5|186571.5|186661.5|186571.5|186661.5|186571.5|1
1735326910000|2024-12-27 19:15:10|186665|186575|186663.5|186573.5|186667.3|186577.3|186663.3|186573.3|5
1735326920000|2024-12-27 19:15:20|186660.6|186570.6|186664.1|186574.1|186664.1|186574.1|186660.6|186570.6|3
1735326930000|2024-12-27 19:15:30|186663.8|186573.8|186664.8|186574.8|186664.8|186574.8|186660.7|186570.7|3
1735326940000|2024-12-27 19:15:40|186665.3|186575.3|186665.3|186575.3|186665.3|186575.3|186665.3|186575.3|1
1735326950000|2024-12-27 19:15:50|186669.3|186579.3|186664.4|186574.4|186669.3|186579.3|186664.4|186574.4|3
1735326960000|2024-12-27 19:16:00|186664.2|186574.2|186664.4|186574.4|186664.4|186574.4|186664.2|186574.2|2
1735326970000|2024-12-27 19:16:10|186667.8|186577.8|186664.6|186574.6|186667.8|186577.8|186664.6|186574.6|2
1735326980000|2024-12-27 19:16:20|186664.3|186574.3|186664.3|186574.3|186664.3|186574.3|186664.3|186574.3|1
1735326990000|2024-12-27 19:16:30|186661.3|186571.3|186664.9|186574.9|186664.9|186574.9|186661|186571|4
1735327000000|2024-12-27 19:16:40|186662.7|186572.7|186662.9|186572.9|186666.4|186576.4|186662.7|186572.7|3
1735327010000|2024-12-27 19:16:50|186658.6|186568.6|186650.8|186560.8|186660.6|186570.6|186650.8|186560.8|6
1735327020000|2024-12-27 19:17:00|186654.1|186564.1|186653.5|186563.5|186657|186567|186653.5|186563.5|4
1735327030000|2024-12-27 19:17:10|186650.2|186560.2|186653|186563|186656.5|186566.5|186650.2|186560.2|3
1735327040000|2024-12-27 19:17:20|186656|186566|186652.6|186562.6|186656|186566|186652.6|186562.6|2
1735327050000|2024-12-27 19:17:30|186652.1|186562.1|186627.4|186537.4|186652.1|186562.1|186626.8|186536.8|11
1735327060000|2024-12-27 19:17:40|186629.7|186539.7|186634.4|186544.4|186636.4|186546.4|186629.3|186539.3|8
1735327070000|2024-12-27 19:17:50|186631.1|186541.1|186631.7|186541.7|186634.8|186544.8|186631.1|186541.1|3
1735327080000|2024-12-27 19:18:00|186636|186546|186634.4|186544.4|186636|186546|186634.4|186544.4|2
1735327090000|2024-12-27 19:18:10|186631.5|186541.5|186653.8|186563.8|186656.8|186566.8|186631.5|186541.5|10
1735327100000|2024-12-27 19:18:20|186654.1|186564.1|186660.3|186570.3|186660.3|186570.3|186653.8|186563.8|4
1735327110000|2024-12-27 19:18:30|186659.8|186569.8|186662.8|186572.8|186662.8|186572.8|186659.8|186569.8|2
1735327120000|2024-12-27 19:18:40|186659|186569|186661.3|186571.3|186668.1|186578.1|186659|186569|5
1735327130000|2024-12-27 19:18:50|186664.9|186574.9|186659|186569|186665.2|186575.2|186659|186569|3
1735327140000|2024-12-27 19:19:00|186663.8|186573.8|186658.5|186568.5|186664|186574|186658.5|186568.5|5
1735327150000|2024-12-27 19:19:10|186662.2|186572.2|186659.1|186569.1|186663.1|186573.1|186658.4|186568.4|5
1735327160000|2024-12-27 19:19:20|186655.1|186565.1|186654.6|186564.6|186655.1|186565.1|186654.6|186564.6|4
1735327170000|2024-12-27 19:19:30|186654.3|186564.3|186655.1|186565.1|186658.3|186568.3|186654.1|186564.1|4
1735327180000|2024-12-27 19:19:40|186654.8|186564.8|186659.2|186569.2|186659.2|186569.2|186653.8|186563.8|6
1735327190000|2024-12-27 19:19:50|186658.5|186568.5|186650|186560|186658.5|186568.5|186649|186559|6
1735327200000|2024-12-27 19:20:00|186649.8|186559.8|186649.8|186559.8|186649.8|186559.8|186649.8|186559.8|1
1735327210000|2024-12-27 19:20:10|186653.2|186563.2|186649.3|186559.3|186653.2|186563.2|186649.3|186559.3|5
1735327220000|2024-12-27 19:20:20|186641.8|186551.8|186643|186553|186645.5|186555.5|186641.8|186551.8|4
1735327240000|2024-12-27 19:20:40|186643.2|186553.2|186644.1|186554.1|186647.8|186557.8|186640|186550|10
1735327250000|2024-12-27 19:20:50|186648.1|186558.1|186652.3|186562.3|186652.3|186562.3|186648.1|186558.1|4
1735327260000|2024-12-27 19:21:00|186656|186566|186651.5|186561.5|186656|186566|186647.2|186557.2|10
1735327270000|2024-12-27 19:21:10|186654.5|186564.5|186653.4|186563.4|186654.5|186564.5|186649.6|186559.6|3
1735327280000|2024-12-27 19:21:20|186659.5|186569.5|186660.3|186570.3|186660.3|186570.3|186659.5|186569.5|3
1735327290000|2024-12-27 19:21:30|186659.8|186569.8|186664.5|186574.5|186664.5|186574.5|186658.7|186568.7|8
1735327300000|2024-12-27 19:21:40|186664.2|186574.2|186670.9|186580.9|186670.9|186580.9|186663.7|186573.7|4
1735327310000|2024-12-27 19:21:50|186671|186581|186664.4|186574.4|186671|186581|186663.9|186573.9|5
1735327320000|2024-12-27 19:22:00|186668.4|186578.4|186671.9|186581.9|186671.9|186581.9|186668.4|186578.4|2
1735327330000|2024-12-27 19:22:10|186671.7|186581.7|186659.3|186569.3|186671.7|186581.7|186659.3|186569.3|5
1735327340000|2024-12-27 19:22:20|186662.8|186572.8|186657.9|186567.9|186662.8|186572.8|186657.9|186567.9|4
1735327350000|2024-12-27 19:22:30|186653.6|186563.6|186662|186572|186664.4|186574.4|186652.9|186562.9|16
1735327360000|2024-12-27 19:22:40|186662.3|186572.3|186663.7|186573.7|186663.7|186573.7|186662.3|186572.3|2
1735327370000|2024-12-27 19:22:50|186664.2|186574.2|186667.7|186577.7|186668.2|186578.2|186664.2|186574.2|3
1735327380000|2024-12-27 19:23:00|186664.2|186574.2|186667.4|186577.4|186667.4|186577.4|186663.7|186573.7|3
1735327390000|2024-12-27 19:23:10|186663.1|186573.1|186666.3|186576.3|186666.3|186576.3|186661.9|186571.9|6
1735327400000|2024-12-27 19:23:20|186667.1|186577.1|186667.1|186577.1|186667.1|186577.1|186667.1|186577.1|1
1735327410000|2024-12-27 19:23:30|186668.1|186578.1|186683.2|186593.2|186683.2|186593.2|186667.8|186577.8|8
1735327420000|2024-12-27 19:23:40|186679.1|186589.1|186682.9|186592.9|186682.9|186592.9|186679.1|186589.1|5
1735327430000|2024-12-27 19:23:50|186681.6|186591.6|186681.6|186591.6|186681.6|186591.6|186681.6|186591.6|1
1735327440000|2024-12-27 19:24:00|186676.8|186586.8|186679|186589|186681.4|186591.4|186675.9|186585.9|7
1735327450000|2024-12-27 19:24:10|186674.7|186584.7|186675.3|186585.3|186675.3|186585.3|186674.5|186584.5|3
1735327460000|2024-12-27 19:24:20|186675|186585|186675.5|186585.5|186675.8|186585.8|186675|186585|3
1735327470000|2024-12-27 19:24:30|186675.1|186585.1|186669|186579|186675.1|186585.1|186669|186579|3
1735327480000|2024-12-27 19:24:40|186665.1|186575.1|186665.1|186575.1|186665.1|186575.1|186665.1|186575.1|1
1735327490000|2024-12-27 19:24:50|186665.4|186575.4|186663.4|186573.4|186668.1|186578.1|186663.4|186573.4|6
1735327500000|2024-12-27 19:25:00|186663.6|186573.6|186662.3|186572.3|186666.5|186576.5|186662.3|186572.3|3
1735327510000|2024-12-27 19:25:10|186667|186577|186682|186552|186684.5|186580.5|186666.5|186551.8|8
1735327520000|2024-12-27 19:25:20|186682.2|186552.2|186682.1|186552.1|186685.9|186555.9|186681.9|186551.9|5
1735327530000|2024-12-27 19:25:30|186681.6|186551.6|186680.3|186550.3|186685.7|186555.7|186679.2|186549.2|8
1735327540000|2024-12-27 19:25:40|186684|186554|186680.5|186550.5|186684|186554|186680.5|186550.5|2
1735327550000|2024-12-27 19:25:50|186684.2|186554.2|186684.2|186554.2|186684.2|186554.2|186684.2|186554.2|1
1735327560000|2024-12-27 19:26:00|186679.7|186549.7|186677.2|186547.2|186679.7|186549.7|186677.2|186547.2|2
1735327570000|2024-12-27 19:26:10|186681.7|186551.7|186679.7|186549.7|186683.4|186553.4|186679.7|186549.7|3
1735327580000|2024-12-27 19:26:20|186680.2|186550.2|186680.2|186550.2|186680.2|186550.2|186680.2|186550.2|1
1735327590000|2024-12-27 19:26:30|186679.2|186549.2|186677.3|186547.3|186679.2|186549.2|186677.3|186547.3|2
1735327600000|2024-12-27 19:26:40|186674|186544|186674|186544|186674|186544|186674|186544|1
1735327610000|2024-12-27 19:26:50|186676|186546|186681.8|186551.8|186684.5|186554.5|186676|186546|7
1735327620000|2024-12-27 19:27:00|186681|186551|186677.6|186547.6|186681|186551|186677.2|186547.2|3
1735327630000|2024-12-27 19:27:10|186681.6|186551.6|186677.8|186547.8|186681.6|186551.6|186673.8|186543.8|4
1735327640000|2024-12-27 19:27:20|186678.2|186548.2|186676.9|186546.9|186678.2|186548.2|186676.9|186546.9|2
1735327660000|2024-12-27 19:27:40|186677.8|186547.8|186673.8|186543.8|186677.8|186547.8|186673.8|186543.8|2
1735327670000|2024-12-27 19:27:50|186677.3|186547.3|186681.6|186551.6|186685.3|186555.3|186677.3|186547.3|4
1735327680000|2024-12-27 19:28:00|186681.3|186551.3|186680.8|186550.8|186681.3|186551.3|186676.5|186546.5|5
1735327690000|2024-12-27 19:28:10|186680.5|186550.5|186673.8|186543.8|186680.5|186550.5|186671.5|186541.5|4
1735327700000|2024-12-27 19:28:20|186674.3|186544.3|186680|186550|186684.5|186554.5|186674.3|186544.3|7
1735327710000|2024-12-27 19:28:30|186685.6|186555.6|186678.4|186548.4|186685.6|186555.6|186678.4|186548.4|6
1735327720000|2024-12-27 19:28:40|186677.6|186547.6|186680.9|186550.9|186684.1|186554.1|186677.6|186547.6|6
1735327730000|2024-12-27 19:28:50|186677.3|186547.3|186677.7|186547.7|186682.9|186552.9|186674.3|186544.3|8
1735327740000|2024-12-27 19:29:00|186681.2|186551.2|186677.4|186547.4|186681.2|186551.2|186677.2|186547.2|4
1735327750000|2024-12-27 19:29:10|186677.7|186547.7|186677.4|186547.4|186677.7|186547.7|186677.4|186547.4|2
1735327760000|2024-12-27 19:29:20|186681.1|186551.1|186681.9|186551.9|186681.9|186551.9|186676.9|186546.9|4
1735327770000|2024-12-27 19:29:30|186683.4|186553.4|186681.9|186551.9|186683.4|186553.4|186681.9|186551.9|2
1735327780000|2024-12-27 19:29:40|186682.1|186552.1|186681.9|186551.9|186682.1|186552.1|186681.9|186551.9|2
1735327790000|2024-12-27 19:29:50|186678.1|186548.1|186677.3|186547.3|186678.1|186548.1|186677.3|186547.3|2
1735327800000|2024-12-27 19:30:00|186682.7|186552.7|186679.7|186549.7|186682.7|186552.7|186679.7|186549.7|2
1735327810000|2024-12-27 19:30:10|186683.7|186553.7|186687.7|186557.7|186688.7|186558.7|186683.7|186553.7|7
1735327820000|2024-12-27 19:30:20|186690.4|186560.4|186690.4|186560.4|186690.4|186560.4|186690.4|186560.4|1
1735327830000|2024-12-27 19:30:30|186690.7|186560.7|186693.3|186563.3|186695|186565|186690.7|186560.7|4
1735327840000|2024-12-27 19:30:40|186693.8|186563.8|186693.8|186563.8|186693.8|186563.8|186693.8|186563.8|1
1735327850000|2024-12-27 19:30:50|186694.3|186564.3|186694.3|186564.3|186694.3|186564.3|186694.3|186564.3|1
1735327860000|2024-12-27 19:31:00|186694.5|186564.5|186698.2|186568.2|186698.2|186568.2|186694.5|186564.5|2
1735327870000|2024-12-27 19:31:10|186694.5|186564.5|186694.5|186564.5|186694.5|186564.5|186694.5|186564.5|1
1735327880000|2024-12-27 19:31:20|186691.5|186561.5|186684.2|186554.2|186692.2|186562.2|186684.2|186554.2|6
1735327900000|2024-12-27 19:31:40|186684.5|186554.5|186684.3|186554.3|186688.1|186558.1|186684.3|186554.3|4
1735327910000|2024-12-27 19:31:50|186681.8|186551.8|186686.1|186556.1|186686.6|186556.6|186681.8|186551.8|8
1735327920000|2024-12-27 19:32:00|186685.8|186555.8|186685.8|186555.8|186685.8|186555.8|186685.8|186555.8|1
1735327930000|2024-12-27 19:32:10|186682.2|186552.2|186678.2|186548.2|186682.2|186552.2|186678.2|186548.2|5
1735327940000|2024-12-27 19:32:20|186682.1|186552.1|186678.7|186548.7|186682.4|186552.4|186678.7|186548.7|3
1735327950000|2024-12-27 19:32:30|186680.8|186550.8|186680.8|186550.8|186680.8|186550.8|186680.8|186550.8|1
1735327960000|2024-12-27 19:32:40|186676.7|186546.7|186683.3|186553.3|186683.3|186553.3|186676.7|186546.7|2
1735327970000|2024-12-27 19:32:50|186687.4|186557.4|186679.3|186549.3|186687.4|186557.4|186679.3|186549.3|2
1735327980000|2024-12-27 19:33:00|186683.3|186553.3|186683.3|186553.3|186683.3|186553.3|186683.3|186553.3|1
1735327990000|2024-12-27 19:33:10|186679.4|186549.4|186682.9|186552.9|186682.9|186552.9|186679.4|186549.4|2
1735328000000|2024-12-27 19:33:20|186683.2|186553.2|186677.1|186547.1|186683.2|186553.2|186677.1|186547.1|5
1735328010000|2024-12-27 19:33:30|186674.6|186544.6|186678.4|186548.4|186678.4|186548.4|186674.6|186544.6|3
1735328030000|2024-12-27 19:33:50|186681.9|186551.9|186682.7|186552.7|186683.2|186553.2|186681.9|186551.9|6
1735328040000|2024-12-27 19:34:00|186683|186553|186698.2|186568.2|186698.2|186568.2|186683|186553|5
1735328050000|2024-12-27 19:34:10|186694.2|186564.2|186697.9|186567.9|186697.9|186567.9|186694.2|186564.2|2
1735328060000|2024-12-27 19:34:20|186698.2|186568.2|186698.2|186568.2|186698.2|186568.2|186698.2|186568.2|1
1735328080000|2024-12-27 19:34:40|186697|186567|186688.3|186558.3|186697|186567|186688.3|186558.3|3
1735328090000|2024-12-27 19:34:50|186687.7|186557.7|186687.7|186557.7|186687.7|186557.7|186687.7|186557.7|1
1735328100000|2024-12-27 19:35:00|186687.5|186557.5|186687.5|186557.5|186687.5|186557.5|186687.5|186557.5|1
1735328110000|2024-12-27 19:35:10|186686.5|186556.5|186690|186560|186690|186560|186686.5|186556.5|3
1735328120000|2024-12-27 19:35:20|186682.2|186552.2|186681.8|186551.8|186686.8|186556.8|186681.8|186551.8|5
1735328130000|2024-12-27 19:35:30|186677.6|186547.6|186677.5|186547.5|186681|186551|186677.5|186547.5|3
1735328140000|2024-12-27 19:35:40|186677.2|186547.2|186674.2|186544.2|186680.7|186550.7|186674.2|186544.2|7
1735328150000|2024-12-27 19:35:50|186676|186546|186676.2|186546.2|186676.2|186546.2|186676|186546|2
1735328160000|2024-12-27 19:36:00|186676|186546|186676|186546|186676|186546|186676|186546|1
1735328170000|2024-12-27 19:36:10|186672.4|186542.4|186681.7|186551.7|186681.7|186551.7|186672.4|186542.4|3
1735328180000|2024-12-27 19:36:20|186678.1|186548.1|186678.1|186548.1|186678.1|186548.1|186678.1|186548.1|1
1735328190000|2024-12-27 19:36:30|186674.4|186544.4|186674.8|186544.8|186678.5|186548.5|186674.4|186544.4|4
1735328200000|2024-12-27 19:36:40|186674.6|186544.6|186674.8|186544.8|186674.8|186544.8|186674.6|186544.6|2
1735328210000|2024-12-27 19:36:50|186674.6|186544.6|186674.6|186544.6|186674.6|186544.6|186674.6|186544.6|1
1735328220000|2024-12-27 19:37:00|186674.1|186544.1|186671.1|186541.1|186674.1|186544.1|186671.1|186541.1|2
1735328230000|2024-12-27 19:37:10|186671.5|186541.5|186665.1|186535.1|186671.5|186541.5|186665|186535|5
1735328240000|2024-12-27 19:37:20|186664.6|186534.6|186664.6|186534.6|186664.6|186534.6|186664.4|186534.4|3
1735328250000|2024-12-27 19:37:30|186664.8|186534.8|186664.8|186534.8|186664.8|186534.8|186664.8|186534.8|1
1735328260000|2024-12-27 19:37:40|186666|186536|186666|186536|186666|186536|186666|186536|1
1735328290000|2024-12-27 19:38:10|186665|186535|186665|186535|186665|186535|186665|186535|1
1735328300000|2024-12-27 19:38:20|186665.3|186535.3|186665.3|186535.3|186665.3|186535.3|186665.3|186535.3|1
1735328310000|2024-12-27 19:38:30|186665|186535|186665.3|186535.3|186665.3|186535.3|186665|186535|2
1735328320000|2024-12-27 19:38:40|186665|186535|186665.5|186535.5|186674.6|186544.6|186665|186535|7
1735328350000|2024-12-27 19:39:10|186645.5|186555.5|186645.5|186555.5|186645.5|186555.5|186645.5|186555.5|1
1735328360000|2024-12-27 19:39:20|186651|186561|186651.3|186561.3|186651.7|186561.7|186647.4|186557.4|5
1735328370000|2024-12-27 19:39:30|186651.8|186561.8|186659.5|186569.5|186659.5|186569.5|186651.8|186561.8|3
1735328380000|2024-12-27 19:39:40|186661.7|186571.7|186661.7|186571.7|186661.7|186571.7|186661.7|186571.7|1
1735328390000|2024-12-27 19:39:50|186657.2|186567.2|186650.7|186560.7|186657.2|186567.2|186650.7|186560.7|2
1735328410000|2024-12-27 19:40:10|186650.4|186560.4|186650.7|186560.7|186650.7|186560.7|186650.4|186560.4|2
1735328420000|2024-12-27 19:40:20|186648.7|186558.7|186650.6|186560.6|186652.1|186562.1|186644.4|186554.4|8
1735328430000|2024-12-27 19:40:30|186650.9|186560.9|186645.6|186555.6|186651|186561|186645.6|186555.6|8
1735328440000|2024-12-27 19:40:40|186650|186560|186650.5|186560.5|186650.8|186560.8|186650|186560|3
1735328450000|2024-12-27 19:40:50|186650.3|186560.3|186650|186560|186654.2|186564.2|186649.3|186559.3|7
1735328460000|2024-12-27 19:41:00|186654.9|186564.9|186660|186570|186660|186570|186654.9|186564.9|8
1735328470000|2024-12-27 19:41:10|186661.5|186571.5|186661.2|186571.2|186661.5|186571.5|186657.2|186567.2|5
1735328490000|2024-12-27 19:41:30|186657.1|186567.1|186665.7|186575.7|186665.7|186575.7|186657.1|186567.1|2
1735328510000|2024-12-27 19:41:50|186657.4|186567.4|186663.5|186573.5|186663.5|186573.5|186657.4|186567.4|2
1735328520000|2024-12-27 19:42:00|186656.3|186566.3|186660|186570|186660.5|186570.5|186650.7|186560.7|10
1735328530000|2024-12-27 19:42:10|186656.2|186566.2|186651.4|186561.4|186656.2|186566.2|186651.4|186561.4|4
1735328540000|2024-12-27 19:42:20|186656|186566|186660.9|186570.9|186661|186571|186656|186566|4
1735328550000|2024-12-27 19:42:30|186665.2|186575.2|186665.2|186575.2|186665.2|186575.2|186665.2|186575.2|1
1735328560000|2024-12-27 19:42:40|186661.2|186571.2|186664.9|186574.9|186664.9|186574.9|186661.2|186571.2|2
1735328570000|2024-12-27 19:42:50|186665.2|186575.2|186669.7|186579.7|186669.7|186579.7|186665.2|186575.2|3
1735328580000|2024-12-27 19:43:00|186670.2|186580.2|186670.2|186580.2|186670.2|186580.2|186670.2|186580.2|1
1735328590000|2024-12-27 19:43:10|186665.9|186575.9|186665.4|186575.4|186669.5|186579.5|186661.9|186571.9|5
1735328600000|2024-12-27 19:43:20|186665.1|186575.1|186660.4|186570.4|186665.1|186575.1|186660.4|186570.4|2
1735328610000|2024-12-27 19:43:30|186665.2|186575.2|186665.2|186575.2|186665.2|186575.2|186665.2|186575.2|1
1735328620000|2024-12-27 19:43:40|186665.9|186575.9|186670.6|186580.6|186670.6|186580.6|186665.9|186575.9|2
1735328630000|2024-12-27 19:43:50|186662.1|186572.1|186664.8|186574.8|186665.6|186575.6|186661.1|186571.1|5
1735328640000|2024-12-27 19:44:00|186661.1|186571.1|186667|186577|186667|186577|186658.5|186568.5|5
1735328650000|2024-12-27 19:44:10|186663.5|186573.5|186663.5|186573.5|186663.5|186573.5|186663.5|186573.5|1
1735328660000|2024-12-27 19:44:20|186659.2|186569.2|186659.2|186569.2|186659.2|186569.2|186659.2|186569.2|1
1735328670000|2024-12-27 19:44:30|186658|186568|186658|186568|186658|186568|186658|186568|1
1735328680000|2024-12-27 19:44:40|186662.7|186572.7|186659.1|186569.1|186662.7|186572.7|186659.1|186569.1|2
1735328690000|2024-12-27 19:44:50|186658.6|186568.6|186659.3|186569.3|186659.3|186569.3|186658.6|186568.6|2
1735328700000|2024-12-27 19:45:00|186663.9|186573.9|186664|186574|186664|186574|186660.3|186570.3|3
1735328710000|2024-12-27 19:45:10|186659.8|186569.8|186648.6|186558.6|186659.8|186569.8|186647.4|186557.4|4
1735328720000|2024-12-27 19:45:20|186654|186564|186651.7|186561.7|186654|186564|186651.7|186561.7|2
1735328740000|2024-12-27 19:45:40|186648.2|186558.2|186648.2|186558.2|186648.2|186558.2|186648.2|186558.2|1
1735328760000|2024-12-27 19:46:00|186652|186562|186652|186562|186652|186562|186652|186562|1
1735328770000|2024-12-27 19:46:10|186648.4|186558.4|186648.4|186558.4|186648.4|186558.4|186648.4|186558.4|1
1735328780000|2024-12-27 19:46:20|186651.8|186561.8|186663.3|186573.3|186663.3|186573.3|186651.8|186561.8|4
1735328800000|2024-12-27 19:46:40|186663|186573|186657.4|186567.4|186663|186573|186656|186566|10
1735328810000|2024-12-27 19:46:50|186649.6|186559.6|186649.6|186559.6|186649.6|186559.6|186649.6|186559.6|1
1735328830000|2024-12-27 19:47:10|186645.8|186555.8|186649.5|186559.5|186649.5|186559.5|186645.8|186555.8|2
1735328850000|2024-12-27 19:47:30|186645.4|186555.4|186650.2|186560.2|186650.2|186560.2|186645.4|186555.4|2
1735328860000|2024-12-27 19:47:40|186653.8|186563.8|186657|186567|186658.6|186568.6|186653.8|186563.8|3
1735328870000|2024-12-27 19:47:50|186660.4|186570.4|186661.2|186571.2|186661.2|186571.2|186660.4|186570.4|3
1735328880000|2024-12-27 19:48:00|186661.4|186571.4|186661.7|186571.7|186661.7|186571.7|186661.4|186571.4|2
1735328890000|2024-12-27 19:48:10|186661.2|186571.2|186655.8|186565.8|186661.2|186571.2|186652|186562|4
1735328900000|2024-12-27 19:48:20|186648|186558|186649.1|186559.1|186653.1|186563.1|186648|186558|3
1735328930000|2024-12-27 19:48:50|186645.4|186555.4|186634.4|186544.4|186645.4|186555.4|186634.4|186544.4|4
1735328940000|2024-12-27 19:49:00|186632.5|186542.5|186620.9|186490.9|186632.5|186542.5|186605.6|186488.6|16
1735328950000|2024-12-27 19:49:10|186600.9|186510.9|186600.9|186510.9|186600.9|186510.9|186600.9|186510.9|1
1735328960000|2024-12-27 19:49:20|186601.1|186511.1|186603|186513|186603.2|186513.2|186601.1|186511.1|4
1735328970000|2024-12-27 19:49:30|186602.2|186512.2|186593.5|186503.5|186602.2|186512.2|186593.5|186503.5|12
1735328980000|2024-12-27 19:49:40|186597.4|186507.4|186593.5|186503.5|186597.4|186507.4|186593.5|186503.5|2
1735328990000|2024-12-27 19:49:50|186597.8|186507.8|186597.6|186507.6|186597.8|186507.8|186597.6|186507.6|2
1735329000000|2024-12-27 19:50:00|186598.1|186508.1|186593.7|186503.7|186598.6|186508.6|186593.7|186503.7|4
1735329010000|2024-12-27 19:50:10|186599.1|186509.1|186599.1|186509.1|186599.1|186509.1|186599.1|186509.1|1
1735329020000|2024-12-27 19:50:20|186598.1|186508.1|186598.6|186508.6|186598.6|186508.6|186598.1|186508.1|2
1735329030000|2024-12-27 19:50:30|186601.6|186511.6|186595.5|186505.5|186603.2|186513.2|186595.5|186505.5|6
1735329040000|2024-12-27 19:50:40|186599.9|186509.9|186599.9|186509.9|186600.1|186510.1|186599.9|186509.9|3
1735329050000|2024-12-27 19:50:50|186595.7|186505.7|186599.8|186509.8|186599.8|186509.8|186595.7|186505.7|2
1735329060000|2024-12-27 19:51:00|186601.3|186511.3|186610.5|186520.5|186610.5|186520.5|186601.3|186511.3|7
1735329070000|2024-12-27 19:51:10|186606.4|186516.4|186605.7|186515.7|186606.4|186516.4|186605.4|186515.4|3
1735329080000|2024-12-27 19:51:20|186605.9|186515.9|186598.7|186508.7|186606.7|186516.7|186598.7|186508.7|5
1735329090000|2024-12-27 19:51:30|186602.9|186512.9|186600.5|186510.5|186602.9|186512.9|186596.5|186506.5|4
1735329110000|2024-12-27 19:51:50|186602.8|186512.8|186602|186512|186602.8|186512.8|186602|186512|2
1735329120000|2024-12-27 19:52:00|186602.5|186512.5|186606.1|186516.1|186609.3|186519.3|186602.5|186512.5|5
1735329130000|2024-12-27 19:52:10|186611.3|186521.3|186607.3|186517.3|186611.3|186521.3|186607.3|186517.3|2
1735329140000|2024-12-27 19:52:20|186607.6|186517.6|186606.3|186516.3|186607.6|186517.6|186606.3|186516.3|3
1735329150000|2024-12-27 19:52:30|186607.1|186517.1|186597.3|186507.3|186607.1|186517.1|186597.3|186507.3|5
1735329160000|2024-12-27 19:52:40|186593.1|186503.1|186598.4|186508.4|186598.4|186508.4|186592.9|186502.9|4
1735329170000|2024-12-27 19:52:50|186594|186504|186594|186504|186594|186504|186594|186504|1
1735329180000|2024-12-27 19:53:00|186599.1|186509.1|186603.6|186513.6|186608.4|186518.4|186599.1|186509.1|7
1735329190000|2024-12-27 19:53:10|186603.1|186513.1|186604.6|186514.6|186608.6|186518.6|186603.1|186513.1|5
1735329200000|2024-12-27 19:53:20|186604.3|186514.3|186604.3|186514.3|186604.3|186514.3|186604.3|186514.3|1
1735329210000|2024-12-27 19:53:30|186608.1|186518.1|186608.1|186518.1|186608.1|186518.1|186608.1|186518.1|1
1735329230000|2024-12-27 19:53:50|186608.4|186518.4|186608.4|186518.4|186608.4|186518.4|186608.4|186518.4|1
1735329240000|2024-12-27 19:54:00|186606|186516|186606|186516|186606|186516|186606|186516|1
1735329260000|2024-12-27 19:54:20|186602.5|186512.5|186602.7|186512.7|186602.7|186512.7|186602.2|186512.2|4
1735329270000|2024-12-27 19:54:30|186598.7|186508.7|186598.7|186508.7|186598.7|186508.7|186598.7|186508.7|1
1735329280000|2024-12-27 19:54:40|186602.9|186512.9|186611.1|186521.1|186611.1|186521.1|186602.9|186512.9|4
1735329300000|2024-12-27 19:55:00|186607.2|186517.2|186603.3|186513.3|186607.2|186517.2|186603|186513|3
1735329310000|2024-12-27 19:55:10|186602.3|186512.3|186602.1|186512.1|186602.3|186512.3|186602.1|186512.1|2
1735329320000|2024-12-27 19:55:20|186599.2|186509.2|186599.2|186509.2|186599.2|186509.2|186599.2|186509.2|1
1735329330000|2024-12-27 19:55:30|186597.8|186507.8|186600|186510|186600|186510|186592.9|186502.9|5
1735329340000|2024-12-27 19:55:40|186596.2|186506.2|186600|186510|186600|186510|186596.2|186506.2|2
1735329350000|2024-12-27 19:55:50|186596.4|186506.4|186596.4|186506.4|186596.4|186506.4|186596.4|186506.4|1
1735329360000|2024-12-27 19:56:00|186600.6|186510.6|186600.6|186510.6|186600.6|186510.6|186597.1|186507.1|3
1735329380000|2024-12-27 19:56:20|186595.7|186505.7|186601.4|186511.4|186601.4|186511.4|186595.7|186505.7|3
1735329390000|2024-12-27 19:56:30|186601.6|186511.6|186601.6|186511.6|186601.9|186511.9|186601.6|186511.6|3
1735329400000|2024-12-27 19:56:40|186601.9|186511.9|186600.8|186510.8|186601.9|186511.9|186597.2|186507.2|5
1735329410000|2024-12-27 19:56:50|186600.2|186510.2|186601.1|186511.1|186606.7|186516.7|186600.2|186510.2|6
1735329420000|2024-12-27 19:57:00|186600.4|186510.4|186600.4|186510.4|186600.4|186510.4|186600.4|186510.4|1
1735329430000|2024-12-27 19:57:10|186600.7|186510.7|186596.9|186506.9|186600.7|186510.7|186596.9|186506.9|3
1735329440000|2024-12-27 19:57:20|186602.3|186512.3|186607.5|186517.5|186607.5|186517.5|186599|186509|5
1735329450000|2024-12-27 19:57:30|186612|186522|186620.6|186530.6|186620.6|186530.6|186612|186522|5
1735329460000|2024-12-27 19:57:40|186624.7|186534.7|186621.2|186531.2|186625.7|186535.7|186621.2|186531.2|5
1735329470000|2024-12-27 19:57:50|186621|186531|186621|186531|186621.2|186531.2|186620.7|186530.7|5
1735329480000|2024-12-27 19:58:00|186625.4|186535.4|186693.6|186563.6|186698.3|186568.3|186625.4|186535.4|15
1735329490000|2024-12-27 19:58:10|186693.9|186563.9|186675.5|186585.5|186698|186588.7|186672.7|186563.9|10
1735329500000|2024-12-27 19:58:20|186675|186585|186669|186579|186675|186585|186668.4|186578.4|7
1735329510000|2024-12-27 19:58:30|186668.4|186578.4|186668.8|186578.8|186673.2|186583.2|186668.4|186578.4|6
1735329520000|2024-12-27 19:58:40|186669|186579|186676.7|186586.7|186676.7|186586.7|186669|186579|5
1735329530000|2024-12-27 19:58:50|186680|186590|186679.4|186589.4|186681|186591|186677.8|186587.8|5
1735329540000|2024-12-27 19:59:00|186679.2|186589.2|186686.9|186596.9|186687.4|186597.4|186675.5|186585.5|8
1735329550000|2024-12-27 19:59:10|186688|186598|186693.9|186603.9|186693.9|186603.9|186679.7|186589.7|4
1735329560000|2024-12-27 19:59:20|186694.4|186604.4|186701.8|186611.8|186701.8|186611.8|186690.4|186600.4|4
1735329570000|2024-12-27 19:59:30|186702|186612|186702.6|186612.6|186702.6|186612.6|186701.8|186611.8|3
1735329580000|2024-12-27 19:59:40|186696.8|186606.8|186695.5|186605.5|186700.9|186610.9|186695.5|186605.5|7
1735329590000|2024-12-27 19:59:50|186694.5|186604.5|186666.6|186576.6|186699.6|186609.6|186664.1|186574.1|16
1735329600000|2024-12-27 20:00:00|186666.8|186576.8|186686|186556|186686|186581.7|186665.8|186556|5
1735329610000|2024-12-27 20:00:10|186686.1|186556.1|186685.8|186555.8|186686.1|186556.1|186685.8|186555.8|2
1735329640000|2024-12-27 20:00:40|186689|186559|186693.8|186563.8|186693.8|186563.8|186689|186559|5
1735329650000|2024-12-27 20:00:50|186693.5|186563.5|186705.8|186575.8|186705.8|186575.8|186693.5|186563.5|8
1735329660000|2024-12-27 20:01:00|186706.2|186576.2|186706|186576|186706.2|186576.2|186705.8|186575.8|3
1735329670000|2024-12-27 20:01:10|186705.8|186575.8|186706.3|186576.3|186706.3|186576.3|186704|186574|6
1735329680000|2024-12-27 20:01:20|186699.4|186569.4|186695.9|186565.9|186699.4|186569.4|186695.9|186565.9|4
1735329690000|2024-12-27 20:01:30|186696.7|186566.7|186696.2|186566.2|186696.7|186566.7|186695.9|186565.9|4
1735329700000|2024-12-27 20:01:40|186695.9|186565.9|186695.7|186565.7|186695.9|186565.9|186695.7|186565.7|4
1735329710000|2024-12-27 20:01:50|186696.4|186566.4|186697.5|186567.5|186697.5|186567.5|186696.4|186566.4|3
1735329720000|2024-12-27 20:02:00|186698|186568|186698|186568|186698|186568|186698|186568|1
1735329730000|2024-12-27 20:02:10|186697.5|186567.5|186696.4|186566.4|186697.5|186567.5|186696.4|186566.4|2
1735329740000|2024-12-27 20:02:20|186695.9|186565.9|186695.9|186565.9|186695.9|186565.9|186695.9|186565.9|1
1735329750000|2024-12-27 20:02:30|186698.4|186568.4|186708.9|186578.9|186708.9|186578.9|186698.4|186568.4|3
1735329760000|2024-12-27 20:02:40|186708.2|186578.2|186707.2|186577.2|186708.9|186578.9|186707.2|186577.2|4
1735329770000|2024-12-27 20:02:50|186707.4|186577.4|186707.9|186577.9|186707.9|186577.9|186707.2|186577.2|3
1735329780000|2024-12-27 20:03:00|186707.4|186577.4|186701.9|186571.9|186707.7|186577.7|186701.9|186571.9|4
1735329790000|2024-12-27 20:03:10|186694|186564|186694.5|186564.5|186694.5|186564.5|186694|186564|2
1735329800000|2024-12-27 20:03:20|186694.8|186564.8|186694.8|186564.8|186695.3|186565.3|186694.5|186564.5|4
1735329810000|2024-12-27 20:03:30|186694.5|186564.5|186694.3|186564.3|186697.3|186567.3|186694.3|186564.3|4
1735329820000|2024-12-27 20:03:40|186694|186564|186691.5|186561.5|186695.5|186565.5|186691.5|186561.5|7
1735329840000|2024-12-27 20:04:00|186699.4|186569.4|186692.3|186562.3|186699.4|186569.4|186692|186562|3
1735329860000|2024-12-27 20:04:20|186698.9|186568.9|186699.4|186569.4|186699.4|186569.4|186698.9|186568.9|2
1735329870000|2024-12-27 20:04:30|186699.7|186569.7|186701.9|186571.9|186701.9|186571.9|186699.4|186569.4|3
1735329880000|2024-12-27 20:04:40|186701.2|186571.2|186701.2|186571.2|186701.2|186571.2|186701.2|186571.2|1
1735329890000|2024-12-27 20:04:50|186692.4|186562.4|186691.9|186561.9|186692.4|186562.4|186691.4|186561.4|3
1735329900000|2024-12-27 20:05:00|186692.4|186562.4|186691.7|186561.7|186692.9|186562.9|186691.7|186561.7|6
1735329910000|2024-12-27 20:05:10|186692.1|186562.1|186700|186570|186700|186570|186692.1|186562.1|2
1735329940000|2024-12-27 20:05:40|186696.5|186566.5|186702|186572|186702|186572|186696.5|186566.5|3
1735329950000|2024-12-27 20:05:50|186701.5|186571.5|186700|186570|186701.5|186571.5|186700|186570|2
1735329960000|2024-12-27 20:06:00|186701|186571|186699.4|186569.4|186701.5|186571.5|186699.4|186569.4|3
1735329970000|2024-12-27 20:06:10|186701.4|186571.4|186700.7|186570.7|186701.4|186571.4|186700.7|186570.7|3
1735329980000|2024-12-27 20:06:20|186701.2|186571.2|186701.4|186571.4|186701.7|186571.7|186701.2|186571.2|4
1735329990000|2024-12-27 20:06:30|186708.5|186578.5|186708.5|186578.5|186708.5|186578.5|186708.5|186578.5|1
1735330000000|2024-12-27 20:06:40|186709|186579|186702|186572|186709|186579|186701|186571|5
1735330010000|2024-12-27 20:06:50|186702.3|186572.3|186710.2|186580.2|186710.2|186580.2|186702.3|186572.3|3
1735330020000|2024-12-27 20:07:00|186710.5|186580.5|186710.2|186580.2|186710.5|186580.5|186710.2|186580.2|2
1735330030000|2024-12-27 20:07:10|186710.5|186580.5|186727.4|186597.4|186727.4|186597.4|186710.5|186580.5|5
1735330050000|2024-12-27 20:07:30|186727.6|186597.6|186726.9|186596.9|186727.6|186597.6|186726.9|186596.9|2
1735330060000|2024-12-27 20:07:40|186727.6|186597.6|186715.6|186585.6|186730.5|186600.5|186715.6|186585.6|10
1735330070000|2024-12-27 20:07:50|186711|186581|186711.3|186581.3|186711.3|186581.3|186711|186581|2
1735330080000|2024-12-27 20:08:00|186711.1|186581.1|186710.1|186580.1|186711.1|186581.1|186710.1|186580.1|3
1735330090000|2024-12-27 20:08:10|186711.5|186581.5|186711|186581|186711.5|186581.5|186711|186581|2
1735330100000|2024-12-27 20:08:20|186711.5|186581.5|186712.5|186582.5|186713.5|186583.5|186711.5|186581.5|4
1735330120000|2024-12-27 20:08:40|186712|186582|186707.4|186577.4|186712|186582|186706.9|186576.9|4
1735330130000|2024-12-27 20:08:50|186707.6|186577.6|186703.8|186573.8|186708.6|186578.6|186703.8|186573.8|4
1735330140000|2024-12-27 20:09:00|186703.3|186573.3|186704.1|186574.1|186704.1|186574.1|186703.3|186573.3|3
1735330150000|2024-12-27 20:09:10|186703.8|186573.8|186705|186575|186705|186575|186703.8|186573.8|2
1735330170000|2024-12-27 20:09:30|186701.2|186571.2|186701.2|186571.2|186701.2|186571.2|186701.2|186571.2|1
1735330180000|2024-12-27 20:09:40|186701.5|186571.5|186699.8|186569.8|186701.5|186571.5|186699.8|186569.8|2
1735330200000|2024-12-27 20:10:00|186697|186567|186696.5|186566.5|186697|186567|186696.5|186566.5|2
1735330220000|2024-12-27 20:10:20|186697|186567|186704.9|186574.9|186705.6|186575.6|186697|186567|4
1735330230000|2024-12-27 20:10:30|186704.6|186574.6|186699.1|186569.1|186704.6|186574.6|186696.6|186566.6|8
1735330240000|2024-12-27 20:10:40|186705.7|186575.7|186706.2|186576.2|186706.2|186576.2|186705.7|186575.7|2
1735330250000|2024-12-27 20:10:50|186706|186576|186705.7|186575.7|186706|186576|186705.7|186575.7|2
1735330260000|2024-12-27 20:11:00|186706.5|186576.5|186708|186578|186709|186579|186706.5|186576.5|4
1735330270000|2024-12-27 20:11:10|186707.7|186577.7|186709.7|186579.7|186709.7|186579.7|186707.7|186577.7|3
1735330280000|2024-12-27 20:11:20|186710.5|186580.5|186715|186585|186715|186585|186709|186579|4
1735330290000|2024-12-27 20:11:30|186716|186586|186714|186584|186716|186586|186714|186584|4
1735330300000|2024-12-27 20:11:40|186713.5|186583.5|186713.5|186583.5|186713.5|186583.5|186713.5|186583.5|1
1735330310000|2024-12-27 20:11:50|186713.8|186583.8|186713.8|186583.8|186713.8|186583.8|186713.8|186583.8|1
1735330320000|2024-12-27 20:12:00|186714.2|186584.2|186714.2|186584.2|186714.2|186584.2|186714|186584|3
1735330330000|2024-12-27 20:12:10|186715|186585|186715|186585|186715|186585|186715|186585|1
1735330340000|2024-12-27 20:12:20|186715.5|186585.5|186715.5|186585.5|186715.5|186585.5|186715|186585|3
1735330350000|2024-12-27 20:12:30|186707.2|186577.2|186706.4|186576.4|186707.2|186577.2|186706.4|186576.4|2
1735330360000|2024-12-27 20:12:40|186706.9|186576.9|186706.9|186576.9|186706.9|186576.9|186706.9|186576.9|1
1735330370000|2024-12-27 20:12:50|186706.2|186576.2|186705.4|186575.4|186706.2|186576.2|186705.4|186575.4|2
1735330380000|2024-12-27 20:13:00|186712|186582|186714.4|186584.4|186714.4|186584.4|186704.5|186574.5|5
1735330390000|2024-12-27 20:13:10|186717.3|186587.3|186717.3|186587.3|186717.3|186587.3|186717.3|186587.3|1
1735330400000|2024-12-27 20:13:20|186725.5|186595.5|186717.6|186587.6|186725.5|186595.5|186717.6|186587.6|3
1735330410000|2024-12-27 20:13:30|186724.3|186594.3|186726.3|186596.3|186726.3|186596.3|186724.3|186594.3|3
1735330420000|2024-12-27 20:13:40|186726.9|186596.9|186732.3|186602.3|186733.8|186603.8|186726.9|186596.9|5
1735330430000|2024-12-27 20:13:50|186739.3|186609.3|186749.8|186619.8|186749.8|186619.8|186739.3|186609.3|4
1735330440000|2024-12-27 20:14:00|186743|186613|186751.3|186621.3|186751.3|186621.3|186743|186613|3
1735330460000|2024-12-27 20:14:20|186751.1|186621.1|186744.4|186614.4|186751.1|186621.1|186744.4|186614.4|2
1735330470000|2024-12-27 20:14:30|186751.1|186621.1|186751.4|186621.4|186751.4|186621.4|186744.2|186614.2|4
1735330480000|2024-12-27 20:14:40|186743.7|186613.7|186741.7|186611.7|186743.7|186613.7|186734.1|186604.1|5
1735330490000|2024-12-27 20:14:50|186733.7|186603.7|186740.4|186610.4|186740.4|186610.4|186733.5|186603.5|3
1735330500000|2024-12-27 20:15:00|186731.6|186601.6|186736.6|186606.6|186736.6|186606.6|186729.5|186599.5|7
1735330510000|2024-12-27 20:15:10|186735.9|186605.9|186722.4|186592.4|186735.9|186605.9|186722.4|186592.4|4
1735330530000|2024-12-27 20:15:30|186722.2|186592.2|186722.2|186592.2|186722.2|186592.2|186722.2|186592.2|1
1735330550000|2024-12-27 20:15:50|186723.5|186593.5|186724.5|186594.5|186724.5|186594.5|186723.5|186593.5|3
1735330560000|2024-12-27 20:16:00|186723.5|186593.5|186724.5|186594.5|186724.5|186594.5|186722.5|186592.5|4
1735330570000|2024-12-27 20:16:10|186721.5|186591.5|186721.5|186591.5|186721.5|186591.5|186721.5|186591.5|1
1735330580000|2024-12-27 20:16:20|186721.2|186591.2|186730.6|186600.6|186730.9|186600.9|186721.2|186591.2|6
1735330590000|2024-12-27 20:16:30|186731.6|186601.6|186738.2|186608.2|186738.2|186608.2|186731.6|186601.6|2
1735330600000|2024-12-27 20:16:40|186737.4|186607.4|186738.1|186608.1|186738.1|186608.1|186729.9|186599.9|6
1735330610000|2024-12-27 20:16:50|186736.1|186606.1|186734.5|186604.5|186736.1|186606.1|186734.5|186604.5|2
1735330620000|2024-12-27 20:17:00|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735330630000|2024-12-27 20:17:10|186733.7|186603.7|186733|186603|186734.3|186604.3|186733|186603|4
1735330650000|2024-12-27 20:17:30|186734|186604|186734|186604|186734|186604|186734|186604|1
1735330660000|2024-12-27 20:17:40|186726.8|186596.8|186725.5|186595.5|186726.8|186596.8|186725.3|186595.3|5
1735330670000|2024-12-27 20:17:50|186725.3|186595.3|186725.3|186595.3|186725.3|186595.3|186725.3|186595.3|1
1735330690000|2024-12-27 20:18:10|186725|186595|186717.5|186587.5|186725|186595|186717.5|186587.5|3
1735330700000|2024-12-27 20:18:20|186717|186587|186719|186589|186719|186589|186717|186587|3
1735330710000|2024-12-27 20:18:30|186718.7|186588.7|186718.7|186588.7|186718.7|186588.7|186718.7|186588.7|1
1735330720000|2024-12-27 20:18:40|186718|186588|186718|186588|186718|186588|186718|186588|1
1735330730000|2024-12-27 20:18:50|186718.5|186588.5|186718.5|186588.5|186718.5|186588.5|186718.5|186588.5|1
1735330740000|2024-12-27 20:19:00|186718.7|186588.7|186721|186591|186721|186591|186718.7|186588.7|5
1735330750000|2024-12-27 20:19:10|186720.5|186590.5|186720.5|186590.5|186720.5|186590.5|186720.5|186590.5|1
1735330760000|2024-12-27 20:19:20|186719.5|186589.5|186727.4|186597.4|186727.4|186597.4|186717.5|186587.5|5
1735330770000|2024-12-27 20:19:30|186728.1|186598.1|186725.3|186595.3|186732.6|186602.6|186725.3|186595.3|3
1735330780000|2024-12-27 20:19:40|186732.1|186602.1|186732.1|186602.1|186732.1|186602.1|186732.1|186602.1|1
1735330790000|2024-12-27 20:19:50|186731.8|186601.8|186731.8|186601.8|186731.8|186601.8|186731.8|186601.8|1
1735330800000|2024-12-27 20:20:00|186724.7|186594.7|186731.9|186601.9|186732.7|186602.7|186721.7|186591.7|9
1735330810000|2024-12-27 20:20:10|186732.4|186602.4|186733.4|186603.4|186733.4|186603.4|186732.2|186602.2|4
1735330820000|2024-12-27 20:20:20|186733.9|186603.9|186738.4|186608.4|186738.4|186608.4|186733.7|186603.7|3
1735330830000|2024-12-27 20:20:30|186745.5|186615.5|186745.5|186615.5|186745.5|186615.5|186745.5|186615.5|1
1735330860000|2024-12-27 20:21:00|186745.3|186615.3|186745.3|186615.3|186745.3|186615.3|186745.3|186615.3|1
1735330870000|2024-12-27 20:21:10|186723|186633|186763.1|186633.1|186763.1|186633.1|186723|186633|2
1735330890000|2024-12-27 20:21:30|186760.6|186630.6|186760.6|186630.6|186760.6|186630.6|186760.6|186630.6|1
1735330900000|2024-12-27 20:21:40|186738|186648|186738|186648|186738|186648|186738|186648|1
1735330910000|2024-12-27 20:21:50|186737|186647|186737|186647|186737|186647|186737|186647|1
1735330920000|2024-12-27 20:22:00|186753|186623|186759.8|186629.8|186759.8|186629.8|186753|186623|2
1735330930000|2024-12-27 20:22:10|186760.1|186630.1|186759.6|186629.6|186760.1|186630.1|186759.6|186629.6|3
1735330940000|2024-12-27 20:22:20|186759.8|186629.8|186760.5|186630.5|186760.5|186630.5|186752.5|186622.5|4
1735330950000|2024-12-27 20:22:30|186760.7|186630.7|186760.7|186630.7|186760.7|186630.7|186760.7|186630.7|1
1735330960000|2024-12-27 20:22:40|186761.2|186631.2|186761.2|186631.2|186761.2|186631.2|186761.2|186631.2|1
1735330970000|2024-12-27 20:22:50|186757.5|186627.5|186753.6|186623.6|186757.5|186627.5|186753.6|186623.6|2
1735330980000|2024-12-27 20:23:00|186753.3|186623.3|186752.8|186622.8|186760.7|186630.7|186752.5|186622.5|4
1735331000000|2024-12-27 20:23:20|186752.6|186622.6|186759.5|186629.5|186759.5|186629.5|186752.6|186622.6|2
1735331020000|2024-12-27 20:23:40|186752.6|186622.6|186752.6|186622.6|186752.6|186622.6|186752.6|186622.6|1
1735331030000|2024-12-27 20:23:50|186752.4|186622.4|186752.4|186622.4|186752.4|186622.4|186752.4|186622.4|1
1735331040000|2024-12-27 20:24:00|186752.9|186622.9|186751.9|186621.9|186752.9|186622.9|186751.9|186621.9|2
1735331050000|2024-12-27 20:24:10|186752.4|186622.4|186756|186626|186756.5|186626.5|186752.4|186622.4|3
1735331060000|2024-12-27 20:24:20|186759.8|186629.8|186759.8|186629.8|186759.8|186629.8|186759.8|186629.8|1
1735331080000|2024-12-27 20:24:40|186752.3|186622.3|186753.5|186623.5|186760.5|186630.5|186752.3|186622.3|3
1735331090000|2024-12-27 20:24:50|186761.4|186631.4|186744.7|186614.7|186761.4|186631.4|186744.7|186614.7|5
1735331100000|2024-12-27 20:25:00|186752.1|186622.1|186745.2|186615.2|186752.6|186622.6|186745.2|186615.2|4
1735331130000|2024-12-27 20:25:30|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|1
1735331140000|2024-12-27 20:25:40|186753|186623|186724|186634|186753|186634|186724|186623|2
1735331150000|2024-12-27 20:25:50|186747.4|186617.4|186742.1|186612.1|186749.4|186619.4|186742.1|186612.1|3
1735331160000|2024-12-27 20:26:00|186741.1|186611.1|186741.1|186611.1|186741.1|186611.1|186741.1|186611.1|1
1735331180000|2024-12-27 20:26:20|186747.7|186617.7|186748.4|186618.4|186748.4|186618.4|186747.7|186617.7|2
1735331190000|2024-12-27 20:26:30|186747.9|186617.9|186747.7|186617.7|186747.9|186617.9|186747.7|186617.7|2
1735331200000|2024-12-27 20:26:40|186754.6|186624.6|186754.5|186624.5|186755.3|186625.3|186747.8|186617.8|6
1735331210000|2024-12-27 20:26:50|186754.3|186624.3|186754.3|186624.3|186754.3|186624.3|186754.3|186624.3|1
1735331220000|2024-12-27 20:27:00|186747.4|186617.4|186747.4|186617.4|186747.4|186617.4|186747.4|186617.4|1
1735331230000|2024-12-27 20:27:10|186756.2|186626.2|186759.1|186629.1|186759.1|186629.1|186752.2|186622.2|4
1735331250000|2024-12-27 20:27:30|186763.2|186633.2|186763.2|186633.2|186763.2|186633.2|186763.2|186633.2|1
1735331260000|2024-12-27 20:27:40|186759.5|186629.5|186759.5|186629.5|186759.5|186629.5|186759.5|186629.5|1
1735331280000|2024-12-27 20:28:00|186761|186631|186761|186631|186761|186631|186761|186631|1
1735331290000|2024-12-27 20:28:10|186764.9|186634.9|186764.9|186634.9|186764.9|186634.9|186764.9|186634.9|1
1735331310000|2024-12-27 20:28:30|186763.1|186633.1|186763.1|186633.1|186763.1|186633.1|186763.1|186633.1|1
1735331320000|2024-12-27 20:28:40|186757.5|186627.5|186763.3|186633.3|186763.3|186633.3|186756.2|186626.2|3
1735331330000|2024-12-27 20:28:50|186764.3|186634.3|186763.1|186633.1|186764.9|186634.9|186763.1|186633.1|4
1735331360000|2024-12-27 20:29:20|186757|186627|186757|186627|186757|186627|186757|186627|1
1735331380000|2024-12-27 20:29:40|186766.7|186636.7|186766.7|186636.7|186766.7|186636.7|186766.7|186636.7|1
1735331400000|2024-12-27 20:30:00|186767.5|186637.5|186767.5|186637.5|186767.5|186637.5|186767.5|186637.5|1
1735331410000|2024-12-27 20:30:10|186758.5|186628.5|186758.5|186628.5|186758.5|186628.5|186758.5|186628.5|1
1735331420000|2024-12-27 20:30:20|186757|186627|186757|186627|186757|186627|186757|186627|1
1735331430000|2024-12-27 20:30:30|186766.5|186636.5|186854.3|186638.6|186861.2|186645.6|186766.5|186636.5|3
1735331440000|2024-12-27 20:30:40|186819.5|186639.6|186822|186692|186822|186692|186811.4|186639.6|14
1735331450000|2024-12-27 20:30:50|186821.9|186691.9|186823.5|186693.5|186823.5|186693.5|186821.9|186691.9|4
1735331460000|2024-12-27 20:31:00|186822.9|186692.9|186823.7|186693.7|186824|186694|186822.4|186692.4|11
1735331470000|2024-12-27 20:31:10|186823.4|186693.4|186822|186692|186823.7|186693.7|186822|186692|3
1735331480000|2024-12-27 20:31:20|186822.5|186692.5|186822.5|186692.5|186822.5|186692.5|186822.5|186692.5|1
1735331490000|2024-12-27 20:31:30|186822|186692|186822|186692|186822|186692|186822|186692|1
1735331500000|2024-12-27 20:31:40|186825.9|186695.9|186825.9|186695.9|186825.9|186695.9|186825.9|186695.9|1
1735331520000|2024-12-27 20:32:00|186823.6|186693.6|186827.6|186697.6|186829.7|186699.7|186823.6|186693.6|5
1735331530000|2024-12-27 20:32:10|186825.5|186695.5|186827|186697|186827|186697|186825.5|186695.5|2
1735331550000|2024-12-27 20:32:30|186824.8|186694.8|186824.8|186694.8|186824.8|186694.8|186824.8|186694.8|1
1735331560000|2024-12-27 20:32:40|186826.5|186696.5|186816.5|186686.5|186826.5|186696.5|186816.5|186686.5|2
1735331570000|2024-12-27 20:32:50|186814.5|186684.5|186812.8|186682.8|186814.5|186684.5|186812.5|186682.5|3
1735331580000|2024-12-27 20:33:00|186816.5|186686.5|186795.5|186705.5|186819|186705.5|186795.5|186686.5|3
1735331590000|2024-12-27 20:33:10|186794.5|186704.5|186796.5|186706.5|186796.5|186706.5|186794.5|186704.5|3
1735331610000|2024-12-27 20:33:30|186816.6|186686.6|186816.4|186686.4|186816.6|186686.6|186816.4|186686.4|2
1735331630000|2024-12-27 20:33:50|186816.1|186686.1|186816.1|186686.1|186816.1|186686.1|186816.1|186686.1|1
1735331640000|2024-12-27 20:34:00|186815.5|186685.5|186815.5|186685.5|186815.5|186685.5|186815.5|186685.5|1
1735331650000|2024-12-27 20:34:10|186796.5|186706.5|186795|186705|186796.5|186706.5|186795|186705|2
1735331660000|2024-12-27 20:34:20|186812.3|186682.3|186812.3|186682.3|186812.3|186682.3|186812.3|186682.3|1
1735331670000|2024-12-27 20:34:30|186812.5|186682.5|186812.5|186682.5|186812.5|186682.5|186812.5|186682.5|1
1735331680000|2024-12-27 20:34:40|186812.3|186682.3|186809|186679|186812.3|186682.3|186809|186679|2
1735331690000|2024-12-27 20:34:50|186809.5|186679.5|186810.5|186680.5|186810.5|186680.5|186809.5|186679.5|3
1735331700000|2024-12-27 20:35:00|186811.5|186681.5|186787.5|186697.5|186811.5|186702.5|186787.5|186681.5|3
1735331720000|2024-12-27 20:35:20|186806.8|186676.8|186803.2|186673.2|186806.8|186676.8|186803.2|186673.2|3
1735331730000|2024-12-27 20:35:30|186803.8|186673.8|186804.2|186674.2|186804.2|186674.2|186803.8|186673.8|2
1735331740000|2024-12-27 20:35:40|186803.2|186673.2|186804.5|186674.5|186804.5|186674.5|186803.2|186673.2|2
1735331750000|2024-12-27 20:35:50|186803|186673|186803|186673|186803|186673|186803|186673|1
1735331760000|2024-12-27 20:36:00|186804|186674|186820.1|186690.1|186820.1|186690.1|186804|186674|3
1735331770000|2024-12-27 20:36:10|186818.1|186688.1|186806.8|186676.8|186818.1|186688.1|186806.8|186676.8|3
1735331800000|2024-12-27 20:36:40|186813.3|186683.3|186814.1|186684.1|186814.1|186684.1|186813.3|186683.3|2
1735331810000|2024-12-27 20:36:50|186813.9|186683.9|186805.6|186675.6|186813.9|186683.9|186805.6|186675.6|2
1735331830000|2024-12-27 20:37:10|186807.9|186677.9|186807.4|186677.4|186807.9|186677.9|186807.4|186677.4|2
1735331840000|2024-12-27 20:37:20|186813|186683|186780.5|186690.5|186813|186691|186780.5|186683|3
1735331850000|2024-12-27 20:37:30|186808.5|186678.5|186811|186681|186811|186681|186808.5|186678.5|2
1735331880000|2024-12-27 20:38:00|186785.5|186695.5|186801.8|186671.8|186803.8|186695.5|186785.5|186671.8|3
1735331910000|2024-12-27 20:38:30|186781.5|186691.5|186781.5|186691.5|186781.5|186691.5|186781.5|186691.5|1
1735331930000|2024-12-27 20:38:50|186796.3|186666.3|186796.3|186666.3|186796.3|186666.3|186796.3|186666.3|1
1735331940000|2024-12-27 20:39:00|186798|186668|186796|186666|186798.5|186668.5|186796|186666|3
1735331970000|2024-12-27 20:39:30|186777.5|186687.5|186778.5|186688.5|186778.5|186688.5|186776.5|186686.5|3
1735331990000|2024-12-27 20:39:50|186797.8|186667.8|186797.8|186667.8|186797.8|186667.8|186797.8|186667.8|1
1735332010000|2024-12-27 20:40:10|186797.3|186667.3|186797.3|186667.3|186797.3|186667.3|186797.3|186667.3|1
1735332020000|2024-12-27 20:40:20|186777.5|186687.5|186777.5|186687.5|186777.5|186687.5|186777.5|186687.5|1
1735332040000|2024-12-27 20:40:40|186778.5|186688.5|186778.5|186688.5|186778.5|186688.5|186778.5|186688.5|1
1735332050000|2024-12-27 20:40:50|186797.6|186667.6|186797.3|186667.3|186797.6|186667.6|186797.3|186667.3|2
1735332060000|2024-12-27 20:41:00|186804|186674|186797.1|186667.1|186804.2|186674.2|186795.6|186665.6|5
1735332070000|2024-12-27 20:41:10|186804.3|186674.3|186796|186666|186804.3|186674.3|186796|186666|2
1735332080000|2024-12-27 20:41:20|186796.3|186666.3|186802.8|186672.8|186802.8|186672.8|186796.3|186666.3|2
1735332100000|2024-12-27 20:41:40|186793.9|186663.9|186793.2|186663.2|186793.9|186663.9|186792.7|186662.7|4
1735332110000|2024-12-27 20:41:50|186792.4|186662.4|186792.4|186662.4|186792.4|186662.4|186791.7|186661.7|3
1735332120000|2024-12-27 20:42:00|186792.7|186662.7|186793.7|186663.7|186793.9|186663.9|186792.7|186662.7|4
1735332130000|2024-12-27 20:42:10|186798.5|186668.5|186798.5|186668.5|186798.5|186668.5|186798.5|186668.5|1
1735332140000|2024-12-27 20:42:20|186800|186670|186800.5|186670.5|186801.2|186671.2|186800|186670|6
1735332150000|2024-12-27 20:42:30|186800.8|186670.8|186790.9|186660.9|186800.8|186670.8|186790.9|186660.9|4
1735332170000|2024-12-27 20:42:50|186798.1|186668.1|186801.6|186671.6|186801.6|186671.6|186798.1|186668.1|2
1735332180000|2024-12-27 20:43:00|186801.9|186671.9|186801.9|186671.9|186801.9|186671.9|186801.9|186671.9|1
1735332190000|2024-12-27 20:43:10|186801.4|186671.4|186801.4|186671.4|186801.4|186671.4|186801.4|186671.4|1
1735332200000|2024-12-27 20:43:20|186802|186672|186808.1|186678.1|186808.1|186678.1|186802|186672|2
1735332220000|2024-12-27 20:43:40|186808.3|186678.3|186808.1|186678.1|186808.3|186678.3|186808.1|186678.1|2
1735332230000|2024-12-27 20:43:50|186802|186672|186802|186672|186802|186672|186802|186672|1
1735332240000|2024-12-27 20:44:00|186799.5|186669.5|186807.5|186677.5|186807.5|186677.5|186799.5|186669.5|2
1735332250000|2024-12-27 20:44:10|186808|186678|186808|186678|186808|186678|186808|186678|1
1735332260000|2024-12-27 20:44:20|186807.7|186677.7|186810.2|186680.2|186810.2|186680.2|186807.7|186677.7|2
1735332270000|2024-12-27 20:44:30|186807.5|186677.5|186823.7|186693.7|186823.7|186693.7|186807.5|186677.5|4
1735332280000|2024-12-27 20:44:40|186815|186685|186816.8|186686.8|186816.8|186686.8|186812.5|186682.5|3
1735332290000|2024-12-27 20:44:50|186812.5|186682.5|186812.5|186682.5|186812.5|186682.5|186812.5|186682.5|1
1735332300000|2024-12-27 20:45:00|186809.3|186679.3|186809.3|186679.3|186809.5|186679.5|186809.3|186679.3|3
1735332310000|2024-12-27 20:45:10|186803|186673|186806.5|186676.5|186806.5|186676.5|186798.9|186668.9|3
1735332350000|2024-12-27 20:45:50|186803|186673|186802|186672|186803|186673|186802|186672|2
1735332360000|2024-12-27 20:46:00|186809|186679|186809.5|186679.5|186809.5|186679.5|186801|186671|4
1735332370000|2024-12-27 20:46:10|186809.1|186679.1|186809.1|186679.1|186809.1|186679.1|186809.1|186679.1|1
1735332380000|2024-12-27 20:46:20|186808.9|186678.9|186808.9|186678.9|186808.9|186678.9|186808.9|186678.9|1
1735332400000|2024-12-27 20:46:40|186807.9|186677.9|186807|186677|186807.9|186677.9|186807|186677|2
1735332410000|2024-12-27 20:46:50|186814.4|186684.4|186814.4|186684.4|186814.4|186684.4|186814.4|186684.4|1
1735332420000|2024-12-27 20:47:00|186806.6|186676.6|186806.6|186676.6|186806.6|186676.6|186806.6|186676.6|1
1735332450000|2024-12-27 20:47:30|186813.8|186683.8|186806.1|186676.1|186813.8|186683.8|186806.1|186676.1|2
1735332480000|2024-12-27 20:48:00|186805.8|186675.8|186805|186675|186806.5|186676.5|186805|186675|3
1735332490000|2024-12-27 20:48:10|186797|186667|186793.8|186663.8|186797|186667|186793.8|186663.8|2
1735332500000|2024-12-27 20:48:20|186800.5|186670.5|186802.5|186672.5|186802.5|186672.5|186800.5|186670.5|2
1735332510000|2024-12-27 20:48:30|186802.2|186672.2|186802.2|186672.2|186802.2|186672.2|186802.2|186672.2|1
1735332520000|2024-12-27 20:48:40|186800|186670|186800|186670|186800|186670|186800|186670|1
1735332530000|2024-12-27 20:48:50|186796|186666|186796|186666|186796|186666|186796|186666|1
1735332540000|2024-12-27 20:49:00|186799|186669|186814.8|186684.8|186818|186688|186799|186669|11
1735332550000|2024-12-27 20:49:10|186808|186678|186808|186678|186808|186678|186808|186678|1
1735332560000|2024-12-27 20:49:20|186815.8|186685.8|186814.3|186684.3|186816.1|186686.1|186806.8|186676.8|4
1735332570000|2024-12-27 20:49:30|186807.3|186677.3|186806.9|186676.9|186807.3|186677.3|186806.9|186676.9|3
1735332580000|2024-12-27 20:49:40|186814.1|186684.1|186814.1|186684.1|186814.1|186684.1|186814.1|186684.1|1
1735332590000|2024-12-27 20:49:50|186807|186677|186806|186676|186807|186677|186806|186676|2
1735332600000|2024-12-27 20:50:00|186800|186670|186799.7|186669.7|186800.5|186670.5|186799.7|186669.7|3
1735332610000|2024-12-27 20:50:10|186800.2|186670.2|186800.2|186670.2|186800.2|186670.2|186800.2|186670.2|1
1735332620000|2024-12-27 20:50:20|186793.4|186663.4|186793.7|186663.7|186793.7|186663.7|186793.4|186663.4|3
1735332630000|2024-12-27 20:50:30|186800.8|186670.8|186794.3|186664.3|186801.5|186671.5|186792.1|186662.1|4
1735332640000|2024-12-27 20:50:40|186801.1|186671.1|186789.3|186659.3|186801.1|186671.1|186789.3|186659.3|5
1735332670000|2024-12-27 20:51:10|186770.5|186680.5|186770.5|186680.5|186770.5|186680.5|186770.5|186680.5|1
1735332690000|2024-12-27 20:51:30|186796.2|186666.2|186785.5|186655.5|186796.2|186666.2|186785.5|186655.5|2
1735332700000|2024-12-27 20:51:40|186784|186654|186775.3|186645.3|186784|186654|186747|186617|9
1735332710000|2024-12-27 20:51:50|186777|186647|186771.3|186641.3|186777|186647|186771.2|186641.2|7
1735332720000|2024-12-27 20:52:00|186771.2|186641.2|186778|186648|186780.2|186650.2|186771.2|186641.2|11
1735332730000|2024-12-27 20:52:10|186778.2|186648.2|186781.1|186651.1|186788.1|186658.1|186778.2|186648.2|11
1735332740000|2024-12-27 20:52:20|186782.1|186652.1|186781.4|186651.4|186792.3|186662.3|186781.4|186651.4|7
1735332760000|2024-12-27 20:52:40|186780.2|186650.2|186765|186635|186780.2|186650.2|186765|186635|3
1735332770000|2024-12-27 20:52:50|186771|186641|186773.7|186643.7|186773.7|186643.7|186771|186641|3
1735332780000|2024-12-27 20:53:00|186772.8|186642.8|186766|186636|186772.8|186642.8|186766|186636|2
1735332800000|2024-12-27 20:53:20|186762|186632|186780.3|186650.3|186780.3|186650.3|186762|186632|3
1735332810000|2024-12-27 20:53:30|186779|186649|186779|186649|186779|186649|186779|186649|1
1735332820000|2024-12-27 20:53:40|186771.7|186641.7|186765|186635|186771.7|186641.7|186765|186635|2
1735332830000|2024-12-27 20:53:50|186771.7|186641.7|186777.3|186647.3|186788|186658|186771.7|186641.7|4
1735332840000|2024-12-27 20:54:00|186784.4|186654.4|186778.5|186648.5|186784.4|186654.4|186777.8|186647.8|4
1735332850000|2024-12-27 20:54:10|186785.9|186655.9|186773.6|186643.6|186796.3|186666.3|186773.6|186643.6|11
1735332870000|2024-12-27 20:54:30|186773.9|186643.9|186773.9|186643.9|186773.9|186643.9|186773.9|186643.9|1
1735332880000|2024-12-27 20:54:40|186782|186652|186783.7|186653.7|186788.6|186658.6|186775.2|186645.2|10
1735332890000|2024-12-27 20:54:50|186785|186655|186841.5|186637.9|186842|186686.7|186785|186637.9|6
1735332900000|2024-12-27 20:55:00|186848.7|186645|186818.1|186688.1|186848.7|186688.1|186813.9|186645|7
1735332910000|2024-12-27 20:55:10|186818.9|186688.9|186822.4|186692.4|186823.4|186693.4|186818.9|186688.9|15
1735332920000|2024-12-27 20:55:20|186822.6|186692.6|186824.6|186694.6|186824.6|186694.6|186822.6|186692.6|11
1735332930000|2024-12-27 20:55:30|186827.5|186697.5|186824.5|186694.5|186827.5|186697.5|186824.5|186694.5|2
1735332940000|2024-12-27 20:55:40|186828|186698|186824.5|186694.5|186828|186698|186824.5|186694.5|3
1735332950000|2024-12-27 20:55:50|186825|186695|186831.6|186701.6|186831.6|186701.6|186825|186695|2
1735332960000|2024-12-27 20:56:00|186824.8|186694.8|186824.8|186694.8|186824.8|186694.8|186824.8|186694.8|1
1735332970000|2024-12-27 20:56:10|186825.3|186695.3|186824.8|186694.8|186825.3|186695.3|186824.8|186694.8|2
1735332980000|2024-12-27 20:56:20|186832|186702|186832.8|186702.8|186832.8|186702.8|186831.6|186701.6|4
1735333000000|2024-12-27 20:56:40|186833.6|186703.6|186833.6|186703.6|186833.6|186703.6|186833.6|186703.6|1
1735333010000|2024-12-27 20:56:50|186828|186698|186828|186698|186828|186698|186828|186698|1
1735333020000|2024-12-27 20:57:00|186826.5|186696.5|186826.5|186696.5|186826.5|186696.5|186826.5|186696.5|1
1735333030000|2024-12-27 20:57:10|186824|186694|186824|186694|186824|186694|186824|186694|1
1735333040000|2024-12-27 20:57:20|186831.8|186701.8|186831.8|186701.8|186831.8|186701.8|186831.8|186701.8|1
1735333050000|2024-12-27 20:57:30|186821|186691|186828.6|186698.6|186828.6|186698.6|186821|186691|2
1735333070000|2024-12-27 20:57:50|186821.9|186691.9|186821.9|186691.9|186821.9|186691.9|186821.9|186691.9|1
1735333090000|2024-12-27 20:58:10|186829.3|186699.3|186821.5|186691.5|186829.3|186699.3|186821.5|186691.5|2
1735333100000|2024-12-27 20:58:20|186829.5|186699.5|186829.5|186699.5|186829.5|186699.5|186829.5|186699.5|1
1735333110000|2024-12-27 20:58:30|186821|186691|186827.8|186697.8|186827.8|186697.8|186821|186691|2
1735333140000|2024-12-27 20:59:00|186835.1|186705.1|186889.5|186759.5|186889.5|186759.5|186835.1|186705.1|11
1735333150000|2024-12-27 20:59:10|186889.6|186759.6|186889.6|186759.6|186889.8|186759.8|186889.5|186759.5|5
1735333160000|2024-12-27 20:59:20|186889.7|186759.7|186889.6|186759.6|186889.8|186759.8|186889.5|186759.5|6
1735333170000|2024-12-27 20:59:30|186889.8|186759.8|186889|186759|186889.8|186759.8|186889|186759|5
1735333200000|2024-12-27 21:00:00|186879.9|186749.9|186868.9|186738.9|186906.9|186749.9|186868.9|186702.8|4
1735333210000|2024-12-27 21:00:10|186868.6|186738.6|186868.6|186738.6|186868.6|186738.6|186868.6|186738.6|1
1735333220000|2024-12-27 21:00:20|186869|186739|186869|186739|186869|186739|186869|186739|1
1735333230000|2024-12-27 21:00:30|186864.9|186734.9|186864.9|186734.9|186864.9|186734.9|186864.9|186734.9|1
1735333240000|2024-12-27 21:00:40|186869.2|186739.2|186869.2|186739.2|186869.2|186739.2|186869.2|186739.2|1
1735333250000|2024-12-27 21:00:50|186870.8|186740.8|186870.8|186740.8|186870.8|186740.8|186870.8|186740.8|1
1735333260000|2024-12-27 21:01:00|186866.4|186736.4|186871.4|186741.4|186871.4|186741.4|186858.5|186728.5|5
1735333270000|2024-12-27 21:01:10|186871.7|186741.7|186871.7|186741.7|186871.7|186741.7|186871.7|186741.7|1
1735333310000|2024-12-27 21:01:50|186862.7|186732.7|186858.8|186728.8|186862.7|186732.7|186858.8|186728.8|2
1735333320000|2024-12-27 21:02:00|186859.1|186729.1|186859.1|186729.1|186859.1|186729.1|186859.1|186729.1|1
1735333330000|2024-12-27 21:02:10|186854|186724|186862|186732|186862|186732|186854|186724|3
1735333340000|2024-12-27 21:02:20|186861.3|186731.3|186859.3|186729.3|186861.3|186731.3|186853.7|186723.7|7
1735333350000|2024-12-27 21:02:30|186867.9|186737.9|186865.5|186735.5|186867.9|186737.9|186865.5|186735.5|4
1735333360000|2024-12-27 21:02:40|186871|186741|186871|186741|186871|186741|186871|186741|1
1735333370000|2024-12-27 21:02:50|186871.3|186741.3|186871.3|186741.3|186871.3|186741.3|186871.3|186741.3|1
1735333380000|2024-12-27 21:03:00|186871|186741|186871|186741|186871|186741|186871|186741|1
1735333390000|2024-12-27 21:03:10|186877.5|186747.5|186877.4|186747.4|186878.1|186748.1|186877.4|186747.4|3
1735333410000|2024-12-27 21:03:30|186877|186747|186877|186747|186877|186747|186877|186747|1
1735333430000|2024-12-27 21:03:50|186877.3|186747.3|186870.8|186740.8|186877.3|186747.3|186870.8|186740.8|2
1735333470000|2024-12-27 21:04:30|186869|186739|186869|186739|186869|186739|186869|186739|1
1735333520000|2024-12-27 21:05:20|186868.6|186738.6|186868.6|186738.6|186868.6|186738.6|186868.6|186738.6|1
1735333550000|2024-12-27 21:05:50|186873.1|186743.1|186878.1|186748.1|186951.2|186751.3|186873.1|186677.9|4
1735333560000|2024-12-27 21:06:00|186878.3|186748.3|186878.3|186748.3|186878.3|186748.3|186878.3|186748.3|1
1735333570000|2024-12-27 21:06:10|186879.1|186749.1|186879.1|186749.1|186879.1|186749.1|186879.1|186749.1|1
1735333580000|2024-12-27 21:06:20|186882.2|186752.2|186882.2|186752.2|186882.2|186752.2|186882.2|186752.2|1
1735333630000|2024-12-27 21:07:10|186885.8|186755.8|186891.3|186761.3|186891.3|186761.3|186882.9|186752.9|3
1735333690000|2024-12-27 21:08:10|186893.8|186763.8|186893.8|186763.8|186893.8|186763.8|186893.8|186763.8|1
1735333700000|2024-12-27 21:08:20|186964.2|186690|186964.2|186690|186964.2|186690|186964.2|186690|1
1735333740000|2024-12-27 21:09:00|186962|186687.7|186991.5|186656.4|186991.5|186687.7|186962|186653.7|3
1735333770000|2024-12-27 21:09:30|186962|186685.6|186991.5|186656.4|186991.5|186685.6|186962|186656.4|2
1735333780000|2024-12-27 21:09:40|186962|186685.6|186962|186685.6|186962|186685.6|186962|186685.6|1
1735333790000|2024-12-27 21:09:50|186970.9|186663.8|186887.3|186757.3|186970.9|186757.5|186887.3|186663.8|4
1735333800000|2024-12-27 21:10:00|186951.5|186679.3|186880.7|186750.7|186951.5|186750.7|186880.7|186679.3|2
1735333840000|2024-12-27 21:10:40|186957.9|186680.2|186959.2|186684.1|186959.2|186684.1|186957.9|186680.2|2
1735333850000|2024-12-27 21:10:50|186961.8|186684.5|186961.8|186687.1|186961.8|186687.1|186961.8|186684.5|2
1735333960000|2024-12-27 21:12:40|186961.7||186961.7||186961.7||186961.7||1
1735333980000|2024-12-27 21:13:00|186962.6|186686.7|186962.6|186686.7|186962.6|186686.7|186962.6|186686.7|1
1735334020000|2024-12-27 21:13:40|186958.9|186683|186882|186752|186958.9|186752|186882|186683|2
1735334030000|2024-12-27 21:13:50|186958.9|186683|186882|186752|186958.9|186752|186882|186683|2
1735334050000|2024-12-27 21:14:10|186958.9|186683|186958.9|186683|186958.9|186683|186958.9|186683|1
1735334060000|2024-12-27 21:14:20|186882|186752|186882|186752|186882|186752|186882|186752|1
1735334070000|2024-12-27 21:14:30|186958.9|186683|186958.8|186682.8|186958.9|186683|186958.8|186682.8|2
1735334080000|2024-12-27 21:14:40|186881.8|186751.8|186881.8|186751.8|186881.8|186751.8|186881.8|186751.8|1
1735334090000|2024-12-27 21:14:50|186958.8|186682.8|186958.8|186682.8|186958.8|186682.8|186958.8|186682.8|1
1735334100000|2024-12-27 21:15:00|186989.6|186649.8|186959.4|186617.4|186989.6|186649.8|186928.1|186586.1|7
1735334110000|2024-12-27 21:15:10|186957.3|186615.3|186959.9|186653.4|186962.5|186653.4|186957.3|186615.3|3
1735334120000|2024-12-27 21:15:20|186930.7|186629.1|186951.2|186609.2|186951.2|186638.3|186914|186583.8|15
1735334140000|2024-12-27 21:15:40|186953.9|186616.8|186952.2|186610.2|186953.9|186616.8|186951.3|186609.3|4
1735334150000|2024-12-27 21:15:50|186952.4|186610.4|186952.4|186610.4|186952.4|186610.4|186952.4|186610.4|1
1735334160000|2024-12-27 21:16:00|186923.2|186647.3|186923.2|186647.3|186923.2|186647.3|186923.2|186647.3|1
1735334170000|2024-12-27 21:16:10|186952.4|186610.4|186952.4|186610.4|186952.4|186610.4|186952.4|186610.4|1
1735334180000|2024-12-27 21:16:20|186952.1|186610.1|186952.1|186610.1|186952.1|186610.1|186952.1|186610.1|1
1735334190000|2024-12-27 21:16:30|186952.3|186610.3|186953.8|186611.8|186953.8|186647.6|186923.3|186610.3|4
1735334200000|2024-12-27 21:16:40|186918.2|186647.1|186918.2|186647.1|186918.2|186647.1|186918.2|186647.1|1
1735334220000|2024-12-27 21:17:00|186925.9||186925.9||186925.9||186925.9||1
1735334230000|2024-12-27 21:17:10|186926|186647.2|186926|186647.2|186926|186647.2|186926|186647.2|1
1735334240000|2024-12-27 21:17:20|186953.7|186611.7|186953.7|186611.7|186953.7|186611.7|186953.7|186611.7|1
1735334250000|2024-12-27 21:17:30|186918.2|186647.2|186952.6|186610.6|186953.5|186647.2|186918.2|186610.6|4
1735334270000|2024-12-27 21:17:50|186952.8|186610.8|186947.5|186605.5|186952.8|186644.6|186926.4|186605.5|6
1735334280000|2024-12-27 21:18:00|186947.4|186605.4|186945.3|186603.3|186947.4|186605.4|186945.3|186603.3|2
1735334290000|2024-12-27 21:18:10|186944.9|186602.9|186918.6|186634.8|186944.9|186634.8|186918.6|186602.9|2
1735334300000|2024-12-27 21:18:20|186948.7|186606.7|186948.7|186606.7|186948.7|186606.7|186948.7|186606.7|1
1735334310000|2024-12-27 21:18:30|186948.6|186606.6|186944|186602|186948.6|186606.6|186944|186602|3
1735334320000|2024-12-27 21:18:40|186944.2|186602.2|186917.3|186634.2|186944.2|186634.2|186917.3|186602.2|2
1735334340000|2024-12-27 21:19:00|186944.2|186602.2|186950|186608|186950|186608|186944.2|186602.2|3
1735334350000|2024-12-27 21:19:10|186953.7|186611.7|186953.7|186611.7|186953.7|186611.7|186953.7|186611.7|1
1735334360000|2024-12-27 21:19:20|186952.6|186610.6|186952.6|186610.6|186952.6|186610.6|186952.6|186610.6|1
1735334370000|2024-12-27 21:19:30|186925.3|186645|186925.3|186645|186925.3|186645|186925.3|186645|1
1735334390000|2024-12-27 21:19:50|186952.6|186610.6|186952.6|186610.6|186952.6|186610.6|186952.6|186610.6|1
1735334400000|2024-12-27 21:20:00|186952.7|186610.7|186952.7|186610.7|186952.7|186610.7|186952.7|186610.7|1
1735334410000|2024-12-27 21:20:10|186925.5|186645.1|186917.6|186645.1|186925.5|186645.1|186917.6|186645.1|2
1735334420000|2024-12-27 21:20:20|186952.5|186610.5|186952.5|186610.5|186952.5|186610.5|186952.5|186610.5|1
1735334430000|2024-12-27 21:20:30|186925.5|186645.1|186925.5|186645.1|186925.5|186645.1|186925.5|186645.1|1
1735334440000|2024-12-27 21:20:40|186952.5|186610.5|186952.5|186610.5|186952.5|186610.5|186952.5|186610.5|1
1735334450000|2024-12-27 21:20:50|186917.6|186645.1|186917.5|186644.9|186925.5|186645.1|186917.5|186644.9|4
1735334470000|2024-12-27 21:21:10|186917||186917||186917||186917||1
1735334480000|2024-12-27 21:21:20|186924.9||186924.9||186924.9||186924.9||1
1735334490000|2024-12-27 21:21:30|186925.3|186645.4|186925.3|186645.4|186925.3|186645.4|186925.3|186645.4|1
1735334500000|2024-12-27 21:21:40||186641.9||186641.9||186641.9||186641.9|1
1735334510000|2024-12-27 21:21:50|186924.9|186641.5|186924.9|186642|186924.9|186642|186924.9|186641.5|2
1735334530000|2024-12-27 21:22:10|186951.1|186609.1|186951.1|186609.1|186951.1|186609.1|186951.1|186609.1|1
1735334550000|2024-12-27 21:22:30|186947.6|186605.6|186923.6|186632.1|186947.6|186632.1|186923.6|186605.6|2
1735334560000|2024-12-27 21:22:40|186923.8|186632.3|186953|186611|186953|186632.3|186923.8|186605.8|3
1735334570000|2024-12-27 21:22:50|186932.3|186632.3|186924.3|186637.2|186932.3|186637.2|186924.3|186632.3|2
1735334580000|2024-12-27 21:23:00|186923.3|186637.8|186923.3|186637.8|186923.3|186637.8|186923.3|186637.8|1
1735334590000|2024-12-27 21:23:10||186638.3||186638.3||186638.3||186638.3|1
1735334600000|2024-12-27 21:23:20||186634.8||186634.8||186634.8||186634.8|1
1735334610000|2024-12-27 21:23:30|186923.8|186635.2|186923.8|186635.2|186923.8|186635.2|186923.8|186635.2|1
1735334620000|2024-12-27 21:23:40|186922.8|186641.3|186923.3|186638.3|186923.3|186641.3|186922.8|186638.3|2
1735334630000|2024-12-27 21:23:50|186923.8|186635.2|186923.8|186635.2|186923.8|186635.2|186923.8|186635.2|1
1735334670000|2024-12-27 21:24:30|186924|186635.4|186923.4|186635.4|186924|186635.4|186923.4|186635.4|2
1735334700000|2024-12-27 21:25:00|186947.3|186656|186977.7|186635.7|186977.7|186667.2|186947.3|186634.1|5
1735334710000|2024-12-27 21:25:10|186951.6|186667.2|186978.5|186636.5|186978.7|186667.2|186951.6|186636.5|3
1735334720000|2024-12-27 21:25:20|186952.1|186666.8|186952.1|186666.8|186952.1|186666.8|186952.1|186666.8|1
1735334750000|2024-12-27 21:25:50|186977.2|186635.2|186977.2|186635.2|186977.2|186635.2|186977.2|186635.2|1
1735334760000|2024-12-27 21:26:00|186976.3|186634.3|186975.1|186633.1|186976.3|186634.3|186975.1|186633.1|2
1735334770000|2024-12-27 21:26:10|186966.4|186636.6|186966.4|186636.6|186966.4|186636.6|186966.4|186636.6|1
1735334810000|2024-12-27 21:26:50|186966.2|186636.3|186966.2|186636.3|186966.2|186636.3|186966.2|186636.3|1
1735334850000|2024-12-27 21:27:30|186974.8|186632.8|186974.8|186632.8|186974.8|186632.8|186974.8|186632.8|1
1735334860000|2024-12-27 21:27:40|186966.2|186635.5|186966.3|186635.6|186966.3|186635.6|186966.2|186635.5|2
1735334890000|2024-12-27 21:28:10|186976|186634|186976|186634|186976|186634|186976|186634|1
1735334900000|2024-12-27 21:28:20|186969.7|186635.6|186969.7|186635.6|186969.7|186635.6|186969.7|186635.6|1
1735334920000|2024-12-27 21:28:40|186970|186635.9|186970|186635.9|186970|186635.9|186970|186635.9|1
1735334930000|2024-12-27 21:28:50|186976.3|186634.3|186976.3|186634.3|186976.3|186634.3|186976.3|186634.3|1
1735334940000|2024-12-27 21:29:00|186970|186635.9|186970|186635.9|186970|186635.9|186970|186635.9|1
1735334970000|2024-12-27 21:29:30|186976.6|186634.6|186977|186635|186977|186635|186976.6|186634.6|2
1735334980000|2024-12-27 21:29:40|186970.1|186636|187004.4|186662.4|187067.1|186725.1|186970.1|186634.1|14
1735334990000|2024-12-27 21:29:50|186977.2|186635.2|187001.5|186659.5|187064.9|186722.9|186945.8|186603.8|40
1735335000000|2024-12-27 21:30:00|187043.5|186701.5|187012.9|186670.9|187118.1|186776.1|186950.9|186608.9|40
1735335010000|2024-12-27 21:30:10|186987|186645|186989.8|186647.8|187101.3|186759.3|186971.8|186629.8|40
1735335020000|2024-12-27 21:30:20|187002.7|186660.7|187063.4|186721.4|187063.4|186721.4|186946.5|186604.5|40
1735335030000|2024-12-27 21:30:30|186981.7|186639.7|187016.8|186674.8|187112.3|186770.3|186975.3|186633.3|40
1735335040000|2024-12-27 21:30:40|187059.3|186717.3|187020.1|186678.1|187097.2|186755.2|186948.5|186606.5|40
1735335050000|2024-12-27 21:30:50|187025.2|186683.2|187005.4|186663.4|187084.4|186742.4|186954.3|186612.3|40
1735335060000|2024-12-27 21:31:00|187015.7|186673.7|186984.4|186642.4|187110.5|186768.5|186966.2|186624.2|39
1735335070000|2024-12-27 21:31:10|186984.3|186642.3|186998.3|186656.3|187034|186692|186980.1|186638.1|38
1735335080000|2024-12-27 21:31:20|187003|186661|187003.1|186661.1|187070.6|186728.6|186962.1|186620.1|40
1735335090000|2024-12-27 21:31:30|187003.9|186661.9|186992.9|186650.9|187041.1|186699.1|186990.5|186648.5|40
1735335100000|2024-12-27 21:31:40|187035.7|186693.7|187028.4|186686.4|187053.9|186711.9|186993.7|186651.7|37
1735335110000|2024-12-27 21:31:50|187001.3|186659.3|186986.2|186644.2|187051.5|186709.5|186986.2|186644.2|39
1735335120000|2024-12-27 21:32:00|187000.6|186658.6|186983.6|186641.6|187038.1|186696.1|186970|186628|39
1735335130000|2024-12-27 21:32:10|187000|186658|187005.9|186663.9|187039.8|186697.8|186978.8|186636.8|39
1735335140000|2024-12-27 21:32:20|186993.6|186651.6|187036.5|186694.5|187036.5|186694.5|186977.7|186635.7|40
1735335150000|2024-12-27 21:32:30|186984.2|186642.2|187020.5|186678.5|187059.4|186717.4|186936.9|186594.9|40
1735335160000|2024-12-27 21:32:40|186959.8|186617.8|186973.1|186631.1|187048|186706|186931.5|186589.5|40
1735335170000|2024-12-27 21:32:50|186940.9|186598.9|186975.4|186633.4|187039.2|186697.2|186933.4|186591.4|40
1735335180000|2024-12-27 21:33:00|186961.8|186619.8|186937.8|186595.8|187048|186706|186923.8|186581.8|40
1735335190000|2024-12-27 21:33:10|186934|186592|186925.2|186583.2|187023.3|186681.3|186914.9|186572.9|38
1735335200000|2024-12-27 21:33:20|186929.6|186587.6|186941.9|186599.9|187026.9|186684.9|186924.3|186582.3|38
1735335210000|2024-12-27 21:33:30|186935.7|186593.7|186934.3|186592.3|187045.8|186703.8|186922.7|186580.7|39
1735335220000|2024-12-27 21:33:40|186952.4|186610.4|186957.1|186615.1|187050|186708|186926.8|186584.8|31
1735335230000|2024-12-27 21:33:50|186950.9|186608.9|186944.1|186602.1|187052.6|186710.6|186927.8|186585.8|28
1735335240000|2024-12-27 21:34:00|186946.1|186604.1|186939.3|186597.3|187035.4|186693.4|186922.8|186580.8|38
1735335250000|2024-12-27 21:34:10|186961.4|186619.4|186951.2|186609.2|187046.3|186704.3|186929.1|186587.1|39
1735335260000|2024-12-27 21:34:20|186926.3|186584.3|186925|186583|187034.3|186692.3|186919.1|186577.1|39
1735335270000|2024-12-27 21:34:30|186931.4|186589.4|186955.1|186613.1|187023.2|186681.2|186918.1|186576.1|40
1735335280000|2024-12-27 21:34:40|186929.4|186587.4|186926.7|186584.7|187010.5|186668.5|186914.1|186572.1|40
1735335290000|2024-12-27 21:34:50|186922.9|186580.9|186933.6|186591.6|187036.9|186694.9|186916.7|186574.7|40
1735335300000|2024-12-27 21:35:00|186942.5|186600.5|186944.4|186602.4|187055.4|186713.4|186913.7|186571.7|40
1735335310000|2024-12-27 21:35:10|186929.8|186587.8|186936|186594|187001.8|186659.8|186915.8|186573.8|40
1735335320000|2024-12-27 21:35:20|186915.1|186573.1|186996.9|186654.9|187014.2|186672.2|186915.1|186573.1|40
1735335330000|2024-12-27 21:35:30|186956.1|186614.1|186949.8|186607.8|187054.7|186712.7|186942.4|186600.4|40
1735335340000|2024-12-27 21:35:40|186949.7|186607.7|186985.1|186643.1|187032.5|186690.5|186926.6|186584.6|40
1735335350000|2024-12-27 21:35:50|186952.5|186610.5|186953|186611|187039.4|186697.4|186936.5|186594.5|38
1735335360000|2024-12-27 21:36:00|186932.8|186590.8|187041.2|186699.2|187041.2|186699.2|186928.9|186586.9|39
1735335370000|2024-12-27 21:36:10|186958.7|186616.7|186960.1|186618.1|187024|186682|186920.5|186578.5|39
1735335380000|2024-12-27 21:36:20|186932.9|186590.9|186940.8|186598.8|187038.1|186696.1|186919.8|186577.8|39
1735335390000|2024-12-27 21:36:30|186953.4|186611.4|186949.6|186607.6|187046.1|186704.1|186920.4|186578.4|39
1735335400000|2024-12-27 21:36:40|186946.6|186604.6|186920|186578|187057.9|186715.9|186920|186578|40
1735335410000|2024-12-27 21:36:50|186944.4|186602.4|186955.9|186613.9|187062.5|186720.5|186929|186587|40
1735335420000|2024-12-27 21:37:00|186931.5|186589.5|186990.8|186648.8|187063|186721|186920.2|186578.2|40
1735335430000|2024-12-27 21:37:10|186956.2|186614.2|186941.8|186599.8|187019.8|186677.8|186917.1|186575.1|40
1735335440000|2024-12-27 21:37:20|186976.5|186634.5|186945.3|186603.3|187049.5|186707.5|186929.2|186587.2|40
1735335450000|2024-12-27 21:37:30|186942.6|186600.6|186944.6|186602.6|187056.8|186714.8|186930.9|186588.9|40
1735335460000|2024-12-27 21:37:40|186919.8|186577.8|186953.8|186611.8|187033.2|186691.2|186917.2|186575.2|40
1735335470000|2024-12-27 21:37:50|186945.7|186603.7|186965.3|186623.3|187001.9|186659.9|186905|186572.7|40
1735335480000|2024-12-27 21:38:00|186922.7|186580.7|187024.6|186682.6|187024.6|186682.6|186902|186574.8|40
1735335490000|2024-12-27 21:38:10|186946.1|186604.1|186955.9|186613.9|187031.8|186689.8|186919.4|186577.4|40
1735335500000|2024-12-27 21:38:20|186944.3|186602.3|187011.7|186669.7|187048.4|186706.4|186919.3|186577.3|40
1735335510000|2024-12-27 21:38:30|186958.3|186616.3|186962.5|186620.5|187057|186715|186934.6|186592.6|40
1735335520000|2024-12-27 21:38:40|187037.5|186695.5|187034|186692|187045.3|186703.3|186927.9|186585.9|40
1735335530000|2024-12-27 21:38:50|186956.2|186614.2|186946.7|186604.7|187046|186704|186933.6|186591.6|40
1735335540000|2024-12-27 21:39:00|186995.6|186653.6|186972.8|186630.8|187136.4|186794.4|186923.9|186581.9|39
1735335550000|2024-12-27 21:39:10|186977.9|186635.9|186942.2|186600.2|187112.1|186770.1|186922.2|186580.2|40
1735335560000|2024-12-27 21:39:20|186934.4|186592.4|186941.4|186599.4|187104.8|186762.8|186929.4|186587.4|40
1735335570000|2024-12-27 21:39:30|186952.4|186610.4|187021.5|186679.5|187077.9|186735.9|186918.7|186576.7|39
1735335580000|2024-12-27 21:39:40|186955.5|186613.5|186962.6|186620.6|187082.8|186740.8|186926.4|186584.4|40
1735335590000|2024-12-27 21:39:50|186975|186633|187052.2|186710.2|187125.2|186783.2|186918.7|186576.7|40
1735335600000|2024-12-27 21:40:00|186971.9|186629.9|186950|186608|187110.3|186768.3|186923.3|186581.3|40
1735335610000|2024-12-27 21:40:10|187029.5|186687.5|186909.1|186567.1|187150.9|186808.9|186882.5|186540.5|40
1735335620000|2024-12-27 21:40:20|186951|186609|186927.1|186585.1|187127.8|186785.8|186915.3|186573.3|39
1735335630000|2024-12-27 21:40:30|187014.5|186672.5|186942.9|186600.9|187055|186713|186904.6|186562.6|40
1735335640000|2024-12-27 21:40:40|186934.9|186592.9|186943.7|186601.7|187056.6|186714.6|186912.8|186570.8|39
1735335650000|2024-12-27 21:40:50|186940.9|186598.9|186934.1|186592.1|187156|186814|186924.8|186582.8|40
1735335660000|2024-12-27 21:41:00|186940.2|186598.2|186937|186595|187044.1|186702.1|186914|186572|39
1735335670000|2024-12-27 21:41:10|187021.7|186679.7|187080.8|186738.8|187080.8|186738.8|186923.2|186581.2|40
1735335680000|2024-12-27 21:41:20|186969.4|186627.4|186959.5|186617.5|187116.4|186774.4|186922.5|186580.5|40
1735335690000|2024-12-27 21:41:30|186942.5|186600.5|186952.3|186610.3|187161.1|186819.1|186896.6|186554.6|40
1735335700000|2024-12-27 21:41:40|187130.3|186788.3|186932|186590|187147.1|186805.1|186906.2|186564.2|40
1735335710000|2024-12-27 21:41:50|186967.7|186625.7|187000.5|186658.5|187151|186809|186872.4|186530.4|40
1735335720000|2024-12-27 21:42:00|187047.9|186705.9|186952.3|186610.3|187162.1|186820.1|186875.8|186533.8|40
1735335730000|2024-12-27 21:42:10|186936.3|186594.3|186955.4|186613.4|187135.9|186793.9|186866.9|186524.9|40
1735335740000|2024-12-27 21:42:20|186930|186588|186933.8|186591.8|187132.5|186790.5|186873.6|186531.6|39
1735335750000|2024-12-27 21:42:30|187084.9|186742.9|186937.3|186595.3|187122.5|186780.5|186920.7|186578.7|40
1735335760000|2024-12-27 21:42:40|186968.2|186626.2|187031|186689|187119|186777|186893.5|186551.5|39
1735335770000|2024-12-27 21:42:50|186948.1|186606.1|186930.7|186588.7|187140.3|186798.3|186908.5|186566.5|40
1735335780000|2024-12-27 21:43:00|186994.7|186652.7|186913.7|186571.7|187139.3|186797.3|186890.1|186548.1|40
1735335790000|2024-12-27 21:43:10|186973|186631|186945.5|186603.5|187163.7|186821.7|186913.5|186571.5|40
1735335800000|2024-12-27 21:43:20|186944.5|186602.5|186935.3|186593.3|187126.9|186784.9|186867.9|186525.9|40
1735335810000|2024-12-27 21:43:30|186898.5|186556.5|186904.4|186562.4|187138.5|186796.5|186857.2|186515.2|39
1735335820000|2024-12-27 21:43:40|186976|186634|186983.5|186641.5|187134.2|186792.2|186904.7|186562.7|40
1735335830000|2024-12-27 21:43:50|186938.1|186596.1|186928.5|186586.5|187131.9|186789.9|186871.9|186529.9|40
1735335840000|2024-12-27 21:44:00|187137.1|186795.1|187123.5|186781.5|187150.3|186808.3|186908.5|186566.5|38
1735335850000|2024-12-27 21:44:10|186983.5|186641.5|187029.3|186687.3|187159.8|186817.8|186914.7|186572.7|39
1735335860000|2024-12-27 21:44:20|186924.9|186582.9|186951|186609|187127.8|186785.8|186924.9|186582.9|39
1735335870000|2024-12-27 21:44:30|186913.5|186571.5|186927.2|186585.2|187146.6|186804.6|186871.1|186529.1|39
1735335880000|2024-12-27 21:44:40|187033.2|186691.2|186999.2|186657.2|187130.8|186788.8|186918.9|186576.9|40
1735335890000|2024-12-27 21:44:50|186951|186609|187017.1|186675.1|187136.6|186794.6|186856.3|186514.3|40
1735335900000|2024-12-27 21:45:00|186974.7|186632.7|186845|186715|187179|186837|186845|186574.1|40
1735335910000|2024-12-27 21:45:10|186935.3|186593.3|186950.4|186608.4|187146|186804|186845|186581.7|39
1735335920000|2024-12-27 21:45:20|186949.5|186607.5|186946.7|186604.7|187086.7|186744.7|186857.5|186538.2|40
1735335930000|2024-12-27 21:45:30|187081|186739|186932.5|186590.5|187103.6|186761.6|186868.2|186526.2|40
1735335940000|2024-12-27 21:45:40|187032|186690|187181.8|186839.8|187181.8|186839.8|186819.7|186587.4|40
1735335950000|2024-12-27 21:45:50|186845|186715|186956.4|186614.4|187191.9|186849.9|186819.7|186592.4|40
1735335960000|2024-12-27 21:46:00|186939.9|186597.9|186971|186629|187186.9|186844.9|186845|186510.2|40
1735335970000|2024-12-27 21:46:10|187089.1|186747.1|187076.7|186734.7|187198.7|186856.7|186845|186535.2|40
1735335980000|2024-12-27 21:46:20|186902.5|186772.5|187019.9|186677.9|187204.1|186862.1|186845|186539|40
1735335990000|2024-12-27 21:46:30|186971.6|186629.6|186854.3|186512.3|187176.8|186834.8|186810.5|186512.3|40
1735336000000|2024-12-27 21:46:40|186933.6|186591.6|186925.8|186583.8|187205.9|186863.9|186820.5|186532.2|40
1735336010000|2024-12-27 21:46:50|186871.6|186529.6|186968.9|186626.9|187232.4|186890.4|186848|186529.6|40
1735336020000|2024-12-27 21:47:00|186944.1|186602.1|187108.2|186766.2|187108.2|186785|186857.5|186517.4|40
1735336030000|2024-12-27 21:47:10|186954.3|186612.3|186967.6|186625.6|187144.2|186802.2|186874.3|186532.3|40
1735336040000|2024-12-27 21:47:20|186932.2|186590.2|187073.1|186731.1|187122.2|186780.2|186874.7|186532.7|39
1735336050000|2024-12-27 21:47:30|186995.1|186653.1|186983.5|186641.5|187077.3|186735.3|186876.9|186534.9|40
1735336060000|2024-12-27 21:47:40|187133.2|186791.2|186961.1|186619.1|187133.2|186791.2|186873.3|186531.3|39
1735336070000|2024-12-27 21:47:50|187038.4|186696.4|186975.8|186633.8|187099.5|186757.5|186912.7|186570.7|40
1735336080000|2024-12-27 21:48:00|186973.9|186631.9|186983.5|186641.5|187102.5|186760.5|186908.3|186566.3|40
1735336090000|2024-12-27 21:48:10|186921|186579|186983.5|186641.5|187123.5|186781.5|186875.5|186533.5|39
1735336100000|2024-12-27 21:48:20|186999.1|186657.1|187120.8|186778.8|187124.5|186782.5|186905.6|186563.6|40
1735336110000|2024-12-27 21:48:30|186930.4|186588.4|186942.7|186600.7|187133.5|186791.5|186893.2|186551.2|40
1735336120000|2024-12-27 21:48:40|187158.5|186816.5|186971.8|186629.8|187158.5|186816.5|186952.4|186610.4|20
1735336130000|2024-12-27 21:48:50|186924.9|186582.9|186974.7|186632.7|186984.1|186642.1|186913.6|186571.6|13
1735336140000|2024-12-27 21:49:00|186974.8|186632.8|186975.5|186633.5|186975.5|186633.5|186913.7|186571.7|7
1735336150000|2024-12-27 21:49:10|186917.1|186575.1|186916.9|186574.9|186917.1|186575.1|186916.9|186574.9|2
1735336160000|2024-12-27 21:49:20|186917.3|186575.3|187025.1|186683.1|187025.1|186683.1|186917.1|186575.1|4
1735336170000|2024-12-27 21:49:30|186980.4|186638.4|186964.3|186622.3|186980.4|186638.4|186964.3|186622.3|9
1735336180000|2024-12-27 21:49:40|186964.5|186622.5|186955.4|186613.4|186976.1|186634.1|186955.4|186613.4|8
1735336190000|2024-12-27 21:49:50|186916.5|186574.5|186972|186630|186972|186630|186916.5|186574.5|3
1735336200000|2024-12-27 21:50:00|186972.4|186630.4|186972.4|186630.4|186973.8|186631.8|186972.4|186630.4|6
1735336210000|2024-12-27 21:50:10|186970.8|186628.8|186971|186629|186971|186629|186970.8|186628.8|2
1735336220000|2024-12-27 21:50:20|186959|186617|186956.8|186614.8|186959|186617|186956.8|186614.8|2
1735336230000|2024-12-27 21:50:30|186959.3|186617.3|186964.4|186622.4|186964.4|186622.4|186957.3|186615.3|4
1735336240000|2024-12-27 21:50:40|186965|186623|186971|186629|186971|186629|186954.5|186612.5|14
1735336250000|2024-12-27 21:50:50|186953.5|186611.5|186953.5|186611.5|186953.5|186611.5|186953.5|186611.5|1
1735336260000|2024-12-27 21:51:00|186953.8|186611.8|186954.7|186612.7|186954.7|186612.7|186953.8|186611.8|4
1735336270000|2024-12-27 21:51:10|186971|186629|187025.1|186683.1|187025.3|186683.3|186971|186629|3
1735336280000|2024-12-27 21:51:20|186970.4|186628.4|187004.3|186662.3|187025.1|186683.1|186923.4|186581.4|9
1735336290000|2024-12-27 21:51:30|186967.3|186625.3|187050.4|186708.4|187055.5|186713.5|186939.4|186597.4|5
1735336300000|2024-12-27 21:51:40|186971.1|186629.1|186965.2|186623.2|186972.1|186630.1|186963.5|186621.5|7
1735336310000|2024-12-27 21:51:50|186965.7|186623.7|186965.7|186623.7|186965.7|186623.7|186965.7|186623.7|1
1735336320000|2024-12-27 21:52:00|186965.9|186623.9|186965.9|186623.9|186965.9|186623.9|186965.9|186623.9|1
1735336330000|2024-12-27 21:52:10|186966.1|186624.1|186966.1|186624.1|186966.1|186624.1|186966.1|186624.1|1
1735336340000|2024-12-27 21:52:20|186951.3|186609.3|186951.3|186609.3|186951.3|186609.3|186951.3|186609.3|1
1735336350000|2024-12-27 21:52:30|186951.4|186609.4|186951.4|186609.4|186951.4|186609.4|186951.4|186609.4|1
1735336380000|2024-12-27 21:53:00|186942|186600|186952.8|186610.8|186952.8|186610.8|186935.9|186593.9|5
1735336390000|2024-12-27 21:53:10|186952.7|186610.7|186963.9|186621.9|186963.9|186621.9|186951.9|186609.9|8
1735336440000|2024-12-27 21:54:00|186942.7|186600.7|186971|186629|186971|186629|186942.7|186600.7|2
1735336520000|2024-12-27 21:55:20|186987.1|186645.1|186971|186629|186987.1|186645.1|186971|186629|2
1735336580000|2024-12-27 21:56:20|186976.4|186634.4|186976.4|186634.4|186976.4|186634.4|186976.4|186634.4|1
1735336590000|2024-12-27 21:56:30|187017.4|186675.4|187152.3|186810.3|187152.3|186810.3|186966.3|186624.3|5
1735336600000|2024-12-27 21:56:40|187208.5|186866.5|187233.5|186891.5|187237.7|186895.7|187121|186779|4
1735336610000|2024-12-27 21:56:50|187199.1|186857.1|187221|186879|187291.1|186949.1|187146|186804|6
1735336620000|2024-12-27 21:57:00|187121|186779|187162.7|186820.7|187237.7|186895.7|187121|186779|5
1735336630000|2024-12-27 21:57:10|187029.3|186687.3|186971.9|186629.9|187029.3|186687.3|186968.4|186626.4|8
1735336640000|2024-12-27 21:57:20|186977|186635|187224.1|186882.1|187224.1|186882.1|186951|186609|4
1735336650000|2024-12-27 21:57:30|187158.5|186816.5|187158.5|186816.5|187221|186879|187158.5|186816.5|3
1735336660000|2024-12-27 21:57:40|186933.5|186591.5|187225.3|186883.3|187243.4|186901.4|186933.5|186591.5|6
1735336670000|2024-12-27 21:57:50|187238.9|186896.9|186938.5|186596.5|187238.9|186896.9|186938.5|186596.5|2
1735336680000|2024-12-27 21:58:00|187171|186829|187158.5|186816.5|187260.6|186918.6|187096|186754|12
1735336690000|2024-12-27 21:58:10|187254.2|186912.2|187139.7|186797.7|187254.2|186912.2|187139.7|186797.7|4
1735336700000|2024-12-27 21:58:20|187158.5|186816.5|187158.5|186816.5|187158.5|186816.5|187058.5|186716.5|3
1735336710000|2024-12-27 21:58:30|187071|186729|187158.5|186816.5|187158.5|186816.5|187071|186729|4
1735336720000|2024-12-27 21:58:40|187223.2|186881.2|187199.9|186857.9|187223.2|186881.2|187071|186729|4
1735336730000|2024-12-27 21:58:50|187196|186854|187121|186779|187208.5|186866.5|186983.5|186641.5|9
1735506000000|2024-12-29 21:00:00|187108.5|186716.5|187108.5|186716.5|187108.5|186716.5|187108.5|186716.5|1
1735513390000|2024-12-29 23:03:10|187083.5|186741.5|187083.5|186741.5|187083.5|186741.5|187083.5|186741.5|1
1735513530000|2024-12-29 23:05:30|187071|186729|187071|186729|187071|186729|187071|186729|1
1735514300000|2024-12-29 23:18:20|187051.9|186709.9|187037|186695|187051.9|186709.9|187037|186695|2
1735514310000|2024-12-29 23:18:30|187048.9|186706.9|187055|186713|187055|186713|187048.9|186706.9|2
1735514320000|2024-12-29 23:18:40|187054.2|186712.2|187054.2|186712.2|187054.2|186712.2|187054.2|186712.2|1
1735514350000|2024-12-29 23:19:10|187145.7|186803.7|187145.7|186803.7|187145.7|186803.7|187145.7|186803.7|1
1735514360000|2024-12-29 23:19:20|187146.2|186804.2|187146.2|186804.2|187146.2|186804.2|187146.2|186804.2|1
1735514370000|2024-12-29 23:19:30|187146|186804|187015.7|186673.7|187146|186804|187015.7|186673.7|4
1735514380000|2024-12-29 23:19:40|187019.4|186677.4|187101.5|186759.5|187101.5|186759.5|187019.4|186677.4|5
1735514390000|2024-12-29 23:19:50|187162.5|186820.5|187162.5|186820.5|187162.5|186820.5|187162|186820|3
1735514410000|2024-12-29 23:20:10|187156.5|186814.5|187095.3|186753.3|187156.5|186814.5|187095.3|186753.3|7
1735514420000|2024-12-29 23:20:20|187095.2|186753.2|187144.8|186802.8|187211.5|186869.5|187019.9|186677.9|10
1735514430000|2024-12-29 23:20:30|187139.6|186797.6|187064.8|186722.8|187175.3|186835.9|187064.8|186722.8|4
1735514440000|2024-12-29 23:20:40|187084.7|186742.7|187084.4|186742.4|187084.7|186742.7|187084.4|186742.4|2
1735514450000|2024-12-29 23:20:50|187153.4|186811.4|187020.1|186678.1|187154|186812|187013.4|186671.4|6
1735514460000|2024-12-29 23:21:00|187023.1|186681.1|187110.9|186768.9|187111|186769|187023.1|186681.1|6
1735514470000|2024-12-29 23:21:10|187203.5|186861.5|187203.5|186861.5|187203.5|186861.5|187203.5|186861.5|1
1735514480000|2024-12-29 23:21:20|187203|186861|187203|186861|187203.5|186861.5|187203|186861|3
1735514490000|2024-12-29 23:21:30|187203.5|186861.5|187105.5|186763.5|187203.5|186861.5|187105.5|186763.5|3
1735514500000|2024-12-29 23:21:40|187108.5|186766.5|187108.5|186766.5|187108.7|186766.7|187108.5|186766.5|5
1735514510000|2024-12-29 23:21:50|187108.7|186766.7|187108.7|186766.7|187108.7|186766.7|187108.5|186766.5|3
1735514520000|2024-12-29 23:22:00|187110.5|186768.5|187109|186767|187112|186770|187109|186767|3
1735514530000|2024-12-29 23:22:10|187197|186855|187197|186855|187197|186855|187197|186855|1
1735514540000|2024-12-29 23:22:20|187108.9|186766.9|187108.9|186766.9|187108.9|186766.9|187108.9|186766.9|1
1735514580000|2024-12-29 23:23:00|187197|186855|187197|186855|187197|186855|187197|186855|1
1735514600000|2024-12-29 23:23:20|187064.8|186722.8|187115.3|186773.3|187115.3|186773.3|187064.8|186722.8|4
1735514620000|2024-12-29 23:23:40|187114.7|186772.7|187114.7|186772.7|187114.7|186772.7|187114.7|186772.7|1
1735514630000|2024-12-29 23:23:50|187114.9|186772.9|187214.5|186872.5|187214.5|186872.5|187114.9|186772.9|2
1735514640000|2024-12-29 23:24:00|187215|186873|187215|186873|187215|186873|187215|186873|1
1735514650000|2024-12-29 23:24:10|187114.9|186772.9|187114.9|186772.9|187114.9|186772.9|187114.9|186772.9|1
1735514660000|2024-12-29 23:24:20|187115.3|186773.3|187114.7|186772.7|187115.3|186773.3|187114.7|186772.7|2
1735514670000|2024-12-29 23:24:30|187115.2|186773.2|187117.8|186775.8|187117.8|186775.8|187115.2|186773.2|2
1735514690000|2024-12-29 23:24:50|187224|186882|187224|186882|187224|186882|187224|186882|1
1735514710000|2024-12-29 23:25:10|187117.8|186775.8|187117.8|186775.8|187117.8|186775.8|187117.8|186775.8|1
1735514720000|2024-12-29 23:25:20|187115|186773|187116.3|186774.3|187116.3|186774.3|187115|186773|2
1735514740000|2024-12-29 23:25:40|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|1
1735514750000|2024-12-29 23:25:50|187225|186883|187225|186883|187225|186883|187225|186883|1
1735514760000|2024-12-29 23:26:00|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|1
1735514790000|2024-12-29 23:26:30|187115.7|186773.7|187225|186883|187225|186883|187115.7|186773.7|2
1735514820000|2024-12-29 23:27:00|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|1
1735514850000|2024-12-29 23:27:30|187225|186883|187225|186883|187225|186883|187225|186883|1
1735514870000|2024-12-29 23:27:50|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|1
1735514910000|2024-12-29 23:28:30|187225|186883|187225|186883|187225|186883|187225|186883|1
1735514930000|2024-12-29 23:28:50|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|1
1735514970000|2024-12-29 23:29:30|187225|186883|187225|186883|187225|186883|187225|186883|1
1735514980000|2024-12-29 23:29:40|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|187118.2|186776.2|1
1735515010000|2024-12-29 23:30:10|187225|186883|187225|186883|187225|186883|187225|186883|1
1735515040000|2024-12-29 23:30:40|187118.2|186776.2|187115.5|186773.5|187118.2|186776.2|187109.9|186767.9|3
1735515050000|2024-12-29 23:30:50|187113.7|186771.7|187113.7|186771.7|187113.7|186771.7|187113.7|186771.7|1
1735515060000|2024-12-29 23:31:00|187099.5|186757.5|187102.3|186760.3|187102.4|186760.4|187099.5|186757.5|3
1735515070000|2024-12-29 23:31:10|187113|186771|187119.9|186777.9|187119.9|186777.9|187113|186771|2
1735515090000|2024-12-29 23:31:30|187116|186774|187116.7|186774.7|187116.7|186774.7|187116|186774|2
1735515100000|2024-12-29 23:31:40|187116.2|186774.2|187064.8|186722.8|187124.9|186782.9|187064.8|186722.8|7
1735515110000|2024-12-29 23:31:50|187122.8|186780.8|187126|186784|187126|186784|187122.8|186780.8|2
1735515120000|2024-12-29 23:32:00|187115.4|186773.4|187115.4|186773.4|187115.5|186773.5|187115.3|186773.3|4
1735515130000|2024-12-29 23:32:10|187115.5|186773.5|187115.3|186773.3|187115.5|186773.5|187115.3|186773.3|5
1735515140000|2024-12-29 23:32:20|187217|186875|187218|186876|187218.5|186876.5|187213|186871|7
1735515150000|2024-12-29 23:32:30|187218.5|186876.5|187219|186877|187219|186877|187218|186876|3
1735515160000|2024-12-29 23:32:40|187100.4|186758.4|187108|186766|187124.7|186782.7|187091.5|186749.5|6
1735515170000|2024-12-29 23:32:50|187108.3|186766.3|187105.9|186763.9|187108.3|186766.3|187105.9|186763.9|2
1735515180000|2024-12-29 23:33:00|187105.8|186763.8|187105.8|186763.8|187105.9|186763.9|187105.8|186763.8|7
1735515190000|2024-12-29 23:33:10|187105.9|186763.9|187188|186846|187188|186846|187105.8|186763.8|4
1735515210000|2024-12-29 23:33:30|187105.8|186763.8|187105.8|186763.8|187105.8|186763.8|187105.8|186763.8|1
1735515220000|2024-12-29 23:33:40|187105.9|186763.9|187110|186768|187110|186768|187105.8|186763.8|4
1735515230000|2024-12-29 23:33:50|187110.9|186768.9|187109.7|186767.7|187110.9|186768.9|187109.7|186767.7|2
1735515240000|2024-12-29 23:34:00|187110.5|186768.5|187110|186768|187110.5|186768.5|187110|186768|2
1735515250000|2024-12-29 23:34:10|187209|186867|187209|186867|187209|186867|187209|186867|1
1735515270000|2024-12-29 23:34:30|187111.2|186769.2|187112.4|186770.4|187112.4|186770.4|187111.2|186769.2|2
1735515300000|2024-12-29 23:35:00|187207.5|186865.5|187207.5|186865.5|187207.5|186865.5|187207.5|186865.5|1
1735515320000|2024-12-29 23:35:20|187205.5|186863.5|187111.7|186769.7|187205.5|186863.5|187111.7|186769.7|2
1735515330000|2024-12-29 23:35:30|187110.2|186768.2|187064.8|186722.8|187110.2|186768.2|187064.8|186722.8|2
1735515340000|2024-12-29 23:35:40|187087.2|186745.2|187107|186765|187107.2|186765.2|187086.7|186744.7|5
1735515350000|2024-12-29 23:35:50|187107.2|186765.2|187107.2|186765.2|187107.2|186765.2|187107|186765|3
1735515360000|2024-12-29 23:36:00|187192|186850|187192|186850|187192|186850|187191.5|186849.5|3
1735515380000|2024-12-29 23:36:20|187064.8|186722.8|187107.2|186765.2|187107.2|186765.2|187064.8|186722.8|2
1735515390000|2024-12-29 23:36:30|187087.5|186745.5|187088.7|186746.7|187088.7|186746.7|187087.5|186745.5|2
1735515400000|2024-12-29 23:36:40|187089|186747|187105|186763|187105|186763|187089|186747|2
1735515420000|2024-12-29 23:37:00|187185.5|186843.5|187185.5|186843.5|187185.5|186843.5|187185.5|186843.5|1
1735515430000|2024-12-29 23:37:10|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|1
1735515470000|2024-12-29 23:37:50|187185.5|186843.5|187185.5|186843.5|187185.5|186843.5|187185.5|186843.5|1
1735515490000|2024-12-29 23:38:10|187014|186672|187014|186672|187014.4|186672.4|187014|186672|3
1735515510000|2024-12-29 23:38:30|187014.2|186672.2|187123|186781|187123|186781|187014.2|186672.2|4
1735515540000|2024-12-29 23:39:00|186971|186629|187094|186752|187095.2|186753.2|186971|186629|4
1735515550000|2024-12-29 23:39:10|187095.2|186753.2|187105.4|186763.4|187105.5|186763.5|187095.2|186753.2|5
1735515560000|2024-12-29 23:39:20|187105.5|186763.5|187105.4|186763.4|187105.5|186763.5|187105.3|186763.3|7
1735515570000|2024-12-29 23:39:30|187105.5|186763.5|187187|186845|187187|186845|187105.3|186763.3|7
1735515580000|2024-12-29 23:39:40|187186.5|186844.5|187186.5|186844.5|187186.5|186844.5|187186.5|186844.5|1
1735515590000|2024-12-29 23:39:50|187187|186845|187186.5|186844.5|187187|186845|187186.5|186844.5|2
1735515600000|2024-12-29 23:40:00|187187|186845|187096|186754|187187|186845|187094.4|186752.4|6
1735515610000|2024-12-29 23:40:10|187096.4|186754.4|187103.5|186761.5|187103.5|186761.5|187096.4|186754.4|2
1735515620000|2024-12-29 23:40:20|187103.7|186761.7|187103.5|186761.5|187103.7|186761.7|187103.5|186761.5|2
1735515630000|2024-12-29 23:40:30|187181.5|186839.5|187181.5|186839.5|187181.5|186839.5|187181.5|186839.5|1
1735515640000|2024-12-29 23:40:40|187180|186838|187180|186838|187180|186838|187180|186838|1
1735515650000|2024-12-29 23:40:50|187107.4|186765.4|187107.4|186765.4|187107.4|186765.4|187107.4|186765.4|1
1735515660000|2024-12-29 23:41:00|187119.8|186777.8|187119.8|186777.8|187119.8|186777.8|187119.8|186777.8|1
1735515670000|2024-12-29 23:41:10|187120|186778|187112.7|186770.7|187120|186778|187112.7|186770.7|2
1735515680000|2024-12-29 23:41:20|187112.5|186770.5|187196|186854|187196|186854|187112.5|186770.5|3
1735515700000|2024-12-29 23:41:40|187197.5|186855.5|187197.5|186855.5|187197.5|186855.5|187197.5|186855.5|1
1735515710000|2024-12-29 23:41:50|187113.2|186771.2|187113.2|186771.2|187113.2|186771.2|187113.2|186771.2|1
1735515720000|2024-12-29 23:42:00|187108.5|186766.5|187110.3|186768.3|187115.4|186773.4|187108.5|186766.5|3
1735515730000|2024-12-29 23:42:10|187126.4|186784.4|187126.4|186784.4|187126.5|186784.5|187126.4|186784.4|3
1735515760000|2024-12-29 23:42:40|187110.4|186768.4|187111.2|186769.2|187111.2|186769.2|187110.4|186768.4|2
1735515770000|2024-12-29 23:42:50|187111|186769|187108.3|186766.3|187111|186769|187108.3|186766.3|3
1735515780000|2024-12-29 23:43:00|187108.4|186766.4|187108.9|186766.9|187108.9|186766.9|187108.3|186766.3|6
1735515790000|2024-12-29 23:43:10|187108.7|186766.7|187173|186831|187173|186831|187108.2|186766.2|6
1735515800000|2024-12-29 23:43:20|187172.5|186830.5|187173|186831|187173|186831|187172.5|186830.5|2
1735515810000|2024-12-29 23:43:30|187170|186828|187170.5|186828.5|187170.5|186828.5|187170|186828|2
1735515820000|2024-12-29 23:43:40|187078|186736|187099.5|186757.5|187099.5|186757.5|187078|186736|2
1735515830000|2024-12-29 23:43:50|187099.3|186757.3|187099.4|186757.4|187099.5|186757.5|187099.3|186757.3|8
1735515840000|2024-12-29 23:44:00|187099.3|186757.3|187099.4|186757.4|187099.5|186757.5|187099.3|186757.3|6
1735515850000|2024-12-29 23:44:10|187071|186729|187071|186729|187071|186729|187071|186729|1
1735515870000|2024-12-29 23:44:30|187099.4|186757.4|187105.9|186763.9|187105.9|186763.9|187078|186736|3
1735515880000|2024-12-29 23:44:40|187098|186756|187101|186759|187101|186759|187098|186756|2
1735515890000|2024-12-29 23:44:50|187098.2|186756.2|187098.7|186756.7|187098.7|186756.7|187098.2|186756.2|2
1735515900000|2024-12-29 23:45:00|187099|186757|187101.5|186759.5|187101.5|186759.5|187099|186757|2
1735515930000|2024-12-29 23:45:30|187086.8|186744.8|187086.9|186744.9|187086.9|186744.9|187086.8|186744.8|2
1735515940000|2024-12-29 23:45:40|187087|186745|187084.7|186742.7|187087|186745|187084.7|186742.7|2
1735515950000|2024-12-29 23:45:50|187084.5|186742.5|187084.5|186742.5|187084.5|186742.5|187084.5|186742.5|1
1735515980000|2024-12-29 23:46:20|187087.3|186745.3|187087.3|186745.3|187087.3|186745.3|187087.3|186745.3|1
1735515990000|2024-12-29 23:46:30|187088.2|186746.2|187088.3|186746.3|187088.3|186746.3|187088.2|186746.2|2
1735516040000|2024-12-29 23:47:20|187089.5|186747.5|187089.5|186747.5|187089.5|186747.5|187089.5|186747.5|1
1735516050000|2024-12-29 23:47:30|187088.8|186746.8|187088.8|186746.8|187088.8|186746.8|187088.8|186746.8|1
1735516150000|2024-12-29 23:49:10|187106.4|186764.4|187086.5|186744.5|187106.4|186764.4|187086.5|186744.5|4
1735516160000|2024-12-29 23:49:20|187158.2|186816.2|187064.8|186722.8|187158.2|186816.2|187064.8|186722.8|2
1735516170000|2024-12-29 23:49:30|187008.1|186666.1|187086.5|186744.5|187101.4|186759.4|187008.1|186666.1|4
1735516190000|2024-12-29 23:49:50|187174.5|186832.5|187150.5|186808.5|187175|186833|187143.7|186801.7|7
1735516200000|2024-12-29 23:50:00|187164|186822|187168|186826|187168.2|186826.2|187163.7|186821.7|5
1735516210000|2024-12-29 23:50:10|187168.7|186826.7|187168.7|186826.7|187168.7|186826.7|187168.7|186826.7|1
1735516220000|2024-12-29 23:50:20|187168|186826|187168|186826|187168|186826|187168|186826|1
1735516250000|2024-12-29 23:50:50|187172.2|186830.2|187172.2|186830.2|187172.2|186830.2|187172|186830|3
1735516260000|2024-12-29 23:51:00|187170|186828|187170|186828|187170.2|186828.2|187170|186828|5
1735516270000|2024-12-29 23:51:10|187170.2|186828.2|187170.2|186828.2|187170.2|186828.2|187170|186828|5
1735516280000|2024-12-29 23:51:20|187143.5|186801.5|187143.5|186801.5|187143.5|186801.5|187143|186801|3
1735516300000|2024-12-29 23:51:40|187170.2|186828.2|187170.2|186828.2|187170.2|186828.2|187170.2|186828.2|1
1735516310000|2024-12-29 23:51:50|187170.4|186828.4|187170.7|186828.7|187170.7|186828.7|187165.9|186823.9|3
1735516370000|2024-12-29 23:52:50|187065.7|186723.7|187065.4|186723.4|187066.9|186724.9|187065.4|186723.4|5
1735516380000|2024-12-29 23:53:00|187070.9|186728.9|187070.8|186728.8|187071|186729|187070.8|186728.8|3
1735516390000|2024-12-29 23:53:10|187070.9|186728.9|187070.8|186728.8|187071|186729|187070.8|186728.8|7
1735516400000|2024-12-29 23:53:20|187071|186729|187071|186729|187071|186729|187071|186729|1
1735516420000|2024-12-29 23:53:40|187070.9|186728.9|187070.8|186728.8|187071|186729|187070.8|186728.8|3
1735516430000|2024-12-29 23:53:50|187070.9|186728.9|187066.2|186724.2|187070.9|186728.9|187065.7|186723.7|3
1735516440000|2024-12-29 23:54:00|187066|186724|187066.8|186724.8|187066.9|186724.9|187066|186724|5
1735516450000|2024-12-29 23:54:10|187066.9|186724.9|187066.9|186724.9|187066.9|186724.9|187066.9|186724.9|1
1735516480000|2024-12-29 23:54:40|187066.8|186724.8|187066.8|186724.8|187066.8|186724.8|187066.8|186724.8|1
1735516540000|2024-12-29 23:55:40|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|1
1735516550000|2024-12-29 23:55:50|187066.8|186724.8|187066.8|186724.8|187066.8|186724.8|187066.8|186724.8|1
1735516610000|2024-12-29 23:56:50|187066.5|186724.5|187066.5|186724.5|187067|186725|187066.5|186724.5|3
1735516640000|2024-12-29 23:57:20|187065.4|186723.4|187065.4|186723.4|187065.4|186723.4|187065.4|186723.4|1
1735516710000|2024-12-29 23:58:30|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|187064.8|186722.8|1
1735516720000|2024-12-29 23:58:40|187065.4|186723.4|187065.4|186723.4|187065.4|186723.4|187065.4|186723.4|1
1735516760000|2024-12-29 23:59:20|187064.7|186722.7|187067.7|186725.7|187067.7|186725.7|187064.7|186722.7|4
1735516770000|2024-12-29 23:59:30|187067.3|186725.3|187066.2|186724.2|187067.3|186725.3|187066.2|186724.2|3
1735516780000|2024-12-29 23:59:40|187066.4|186724.4|187060.9|186718.9|187066.4|186724.4|187060.9|186718.9|2
1735516810000|2024-12-30 00:00:10|187075|186733|187075|186733|187075|186733|187075|186733|1
1735516820000|2024-12-30 00:00:20|187072|186730|187064|186722|187091.5|186749.5|187057|186715|10
1735516830000|2024-12-30 00:00:30|187064.3|186722.3|187064.3|186722.3|187064.3|186722.3|187064.3|186722.3|1
1735516840000|2024-12-30 00:00:40|187064.7|186722.7|187074.2|186732.2|187074.9|186732.9|187057.5|186715.5|8
1735516850000|2024-12-30 00:00:50|187073.7|186731.7|187074.5|186732.5|187074.5|186732.5|187073.7|186731.7|2
1735516880000|2024-12-30 00:01:20|187067.7|186725.7|187068|186726|187068|186726|187064.8|186722.8|5
1735516890000|2024-12-30 00:01:30|187122.2|186780.2|187108.7|186766.7|187122.2|186780.2|187044.7|186702.7|9
1735516900000|2024-12-30 00:01:40|187108.4|186766.4|187107.2|186765.2|187108.4|186766.4|187107.2|186765.2|5
1735516910000|2024-12-30 00:01:50|187108|186766|187103.9|186761.9|187108.2|186766.2|187103.7|186761.7|6
1735516920000|2024-12-30 00:02:00|187104|186762|187146.2|186804.2|187146.5|186804.5|187104|186762|8
1735516930000|2024-12-30 00:02:10|187146.4|186804.4|187145.9|186803.9|187146.9|186804.9|187145.9|186803.9|5
1735516940000|2024-12-30 00:02:20|187198|186888.1|187144.5|186802.5|187198|186906.3|187036.3|186802.5|6
1735516950000|2024-12-30 00:02:30|187144.4|186802.4|187160|186818|187160|186818|187144.1|186802.1|6
1735516960000|2024-12-30 00:02:40|187159.5|186817.5|187154.7|186812.7|187159.5|186817.5|187149.5|186807.5|5
1735516970000|2024-12-30 00:02:50|187155.3|186813.3|187157.9|186815.9|187157.9|186815.9|187155.3|186813.3|5
1735516980000|2024-12-30 00:03:00|187157.8|186815.8|187143|186801|187157.8|186815.8|187143|186801|9
1735516990000|2024-12-30 00:03:10|187147|186805|187138.3|186796.3|187147|186805|187137.8|186795.8|4
1735517000000|2024-12-30 00:03:20|187129.8|186787.8|187127|186785|187129.8|186787.8|187126.8|186784.8|5
1735517010000|2024-12-30 00:03:30|187126.8|186784.8|187129.7|186787.7|187129.7|186787.7|187126.8|186784.8|4
1735517020000|2024-12-30 00:03:40|187129.5|186787.5|187134.2|186792.2|187134.4|186792.4|187129.4|186787.4|5
1735517030000|2024-12-30 00:03:50|187134.4|186792.4|187143.5|186801.5|187143.5|186801.5|187129.7|186787.7|6
1735517040000|2024-12-30 00:04:00|187271.3|186929.3|187141.4|186799.4|187271.3|186929.3|187012.6|186670.6|6
1735517050000|2024-12-30 00:04:10|187141.9|186799.9|187136.9|186794.9|187141.9|186799.9|187136.9|186794.9|7
1735517060000|2024-12-30 00:04:20|187140.4|186798.4|187139.6|186797.6|187140.4|186798.4|187135.3|186793.3|5
1735517070000|2024-12-30 00:04:30|187139.9|186797.9|187141|186799|187141|186799|187139|186797|4
1735517080000|2024-12-30 00:04:40|187140|186798|187135.5|186793.5|187140|186798|187135.5|186793.5|2
1735517090000|2024-12-30 00:04:50|187139.8|186797.8|187139.8|186797.8|187139.8|186797.8|187139.8|186797.8|1
1735517100000|2024-12-30 00:05:00|187140.4|186798.4|187138.8|186796.8|187141|186799|187136.3|186794.3|7
1735517110000|2024-12-30 00:05:10|187139|186797|187140.3|186798.3|187140.3|186798.3|187139|186797|2
1735517120000|2024-12-30 00:05:20|187139|186797|187133|186791|187139|186797|187133|186791|4
1735517130000|2024-12-30 00:05:30|187134|186792|187128.5|186786.5|187134|186792|187128.5|186786.5|4
1735517140000|2024-12-30 00:05:40|187136|186794|187130.5|186788.5|187136|186794|187129.5|186787.5|3
1735517150000|2024-12-30 00:05:50|187139.2|186797.2|187141.2|186799.2|187141.2|186799.2|187139.2|186797.2|3
1735517160000|2024-12-30 00:06:00|187141.4|186799.4|187137.4|186795.4|187142.7|186800.7|187115.7|186773.7|10
1735517170000|2024-12-30 00:06:10|187138|186796|187136.5|186794.5|187138|186796|187136.5|186794.5|3
1735517180000|2024-12-30 00:06:20|187137|186795|187136.5|186794.5|187137|186795|187136.5|186794.5|2
1735517190000|2024-12-30 00:06:30|187137|186795|187135|186793|187137|186801.8|187130.2|186793|3
1735517200000|2024-12-30 00:06:40|187133.5|186791.5|187133.5|186791.5|187133.5|186791.5|187133.5|186791.5|1
1735517210000|2024-12-30 00:06:50|187133|186791|187132|186790|187135.5|186793.5|187131.5|186789.5|7
1735517220000|2024-12-30 00:07:00|187131|186789|187138.1|186796.1|187138.9|186796.9|187130.5|186788.5|7
1735517230000|2024-12-30 00:07:10|187137.5|186795.5|187138.5|186796.5|187138.9|186796.9|187136.4|186794.4|8
1735517240000|2024-12-30 00:07:20|187136.9|186794.9|187135.7|186793.7|187137.1|186795.1|187135.7|186793.7|6
1735517250000|2024-12-30 00:07:30|187110.2|186768.2|187121.9|186779.9|187122.2|186780.2|187106.4|186764.4|7
1735517260000|2024-12-30 00:07:40|187109.1|186767.1|187101.8|186759.8|187109.1|186767.1|187101.8|186759.8|4
1735517270000|2024-12-30 00:07:50|187102.3|186760.3|187102.8|186760.8|187102.9|186760.9|187102.3|186760.3|3
1735517280000|2024-12-30 00:08:00|187103.6|186761.6|187103.6|186761.6|187103.6|186761.6|187103.1|186761.1|3
1735517290000|2024-12-30 00:08:10|187095|186753|187095|186753|187095|186753|187095|186753|1
1735517300000|2024-12-30 00:08:20|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|1
1735517310000|2024-12-30 00:08:30|187076.7|186787.9|187076.7|186787.9|187076.7|186787.9|187076.7|186787.9|1
1735517320000|2024-12-30 00:08:40|187106|186764|187105.8|186763.8|187106.3|186764.3|187105.8|186763.8|4
1735517330000|2024-12-30 00:08:50|187106.2|186764.2|187106|186764|187106.2|186764.2|187106|186764|2
1735517340000|2024-12-30 00:09:00|187105.7|186763.7|187104.5|186762.5|187105.7|186763.7|187102.5|186760.5|4
1735517350000|2024-12-30 00:09:10|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|1
1735517370000|2024-12-30 00:09:30|187076.7|186789.3|187076.7|186789.3|187076.7|186789.3|187076.7|186789.3|1
1735517390000|2024-12-30 00:09:50|187107.2|186765.2|187107.2|186765.2|187107.2|186765.2|187107.2|186765.2|1
1735517400000|2024-12-30 00:10:00|187096|186754|187105|186763|187106|186764|187096|186754|3
1735517410000|2024-12-30 00:10:10|187100|186758|187098|186756|187100.5|186758.5|187098|186756|4
1735517420000|2024-12-30 00:10:20|187100.5|186758.5|187104.2|186762.2|187104.2|186762.2|187098.5|186756.5|5
1735517430000|2024-12-30 00:10:30|187072.7|186788.3|187072.7|186788.3|187072.7|186788.3|187072.7|186788.3|1
1735517450000|2024-12-30 00:10:50|187091|186749|187091|186749|187091|186749|187091|186749|1
1735517460000|2024-12-30 00:11:00|187098.5|186756.5|187100.5|186758.5|187100.5|186758.5|187098.5|186756.5|3
1735517470000|2024-12-30 00:11:10|187102.5|186760.5|187100|186758|187102.5|186760.5|187100|186758|3
1735517480000|2024-12-30 00:11:20|187104.2|186762.2|187104|186762|187104.2|186788.6|187072|186762|4
1735517490000|2024-12-30 00:11:30|187004.5|186719.9|187004.5|186719.6|187004.5|186719.9|187004.5|186719.6|2
1735517500000|2024-12-30 00:11:40|187071.3|186719.9|187004.5|186719.9|187071.3|186789.3|187004.5|186719.6|4
1735517510000|2024-12-30 00:11:50|187100.5|186758.5|187101|186759|187102|186760|187100.5|186758.5|4
1735517520000|2024-12-30 00:12:00|187100|186758|187100|186758|187100|186758|187100|186758|1
1735517530000|2024-12-30 00:12:10|187101.5|186759.5|186998.2|186868.2|187101.5|186868.2|186998.2|186758.5|3
1735517560000|2024-12-30 00:12:40|187106.5|186764.5|187106.5|186764.5|187106.5|186764.5|187106.5|186764.5|1
1735517570000|2024-12-30 00:12:50|187106|186764|187096|186754|187106|186764|187096|186754|2
1735517580000|2024-12-30 00:13:00|187103|186761|187102.5|186760.5|187103|186761|187102.5|186760.5|2
1735517590000|2024-12-30 00:13:10|186998.4|186868.4|187069.1|186792.1|187069.1|186868.4|186998.4|186792.1|2
1735517620000|2024-12-30 00:13:40|187096|186754|187096|186754|187096|186754|187096|186754|1
1735517630000|2024-12-30 00:13:50|187103.5|186761.5|187103.5|186761.5|187103.5|186761.5|187103.5|186761.5|1
1735517640000|2024-12-30 00:14:00|187095.5|186753.5|186998.4|186868.4|187103.5|186868.4|186998.4|186753.5|3
1735517670000|2024-12-30 00:14:30|187068.8|186792.4|187096|186754|187096|186792.4|187068.8|186754|2
1735517680000|2024-12-30 00:14:40|187105.5|186763.5|187019.2|186889.2|187109|186889.2|187019.2|186763|4
1735517700000|2024-12-30 00:15:00|187023.5|186750.6|187127.2|186785.2|187127.3|186785.3|187023.5|186750.6|6
1735517710000|2024-12-30 00:15:10|187131.5|186789.5|187130|186788|187131.5|186789.5|187129|186787|7
1735517720000|2024-12-30 00:15:20|187130.5|186788.5|187129|186787|187130.5|186788.5|187129|186787|2
1735517730000|2024-12-30 00:15:30|187128.5|186786.5|187121.6|186779.6|187130|186788|187121.6|186779.6|5
1735517740000|2024-12-30 00:15:40|187121.4|186779.4|187122.1|186780.1|187123.1|186781.1|187121.1|186779.1|9
1735517750000|2024-12-30 00:15:50|187122|186780|187121.6|186779.6|187122.5|186780.5|187121.3|186779.3|7
1735517760000|2024-12-30 00:16:00|187115.5|186773.5|187101.7|186759.7|187115.5|186773.5|187100.5|186758.5|4
1735517770000|2024-12-30 00:16:10|187101.9|186759.9|187101.9|186759.9|187101.9|186759.9|187101.9|186759.9|1
1735517780000|2024-12-30 00:16:20|187101.7|186759.7|187101.7|186759.7|187101.7|186759.7|187101.7|186759.7|1
1735517790000|2024-12-30 00:16:30|187093|186751|187093|186751|187093|186751|187093|186751|1
1735517800000|2024-12-30 00:16:40|187093.5|186751.5|187093.5|186751.5|187093.5|186751.5|187093.5|186751.5|1
1735517810000|2024-12-30 00:16:50|187093|186751|187032.2|186697.1|187099.5|186757.5|187032.2|186693.5|19
1735517820000|2024-12-30 00:17:00|187031.9|186697.5|187028.5|186700.1|187031.9|186700.1|187028.5|186697.5|13
1735517830000|2024-12-30 00:17:10|187027.9|186700.5|186981.5|186747.5|187027.9|186747.5|186981.5|186700.5|4
1735517840000|2024-12-30 00:17:20|186980.9|186748.1|187035|186693|187035.5|186748.5|186980.2|186691.5|14
1735517850000|2024-12-30 00:17:30|187035.5|186693.5|187032.5|186690.5|187035.5|186693.5|187032.5|186690.5|7
1735517860000|2024-12-30 00:17:40|187033.5|186691.5|186966.2|186755.8|187035|186755.8|186966.2|186691|11
1735517870000|2024-12-30 00:17:50|186965.9|186756.1|186964.9|186757.1|186965.9|186757.1|186964.9|186756.1|4
1735517880000|2024-12-30 00:18:00||186757.5||186757.5||186757.5||186757.5|1
1735517890000|2024-12-30 00:18:10|186964.5|186757.8|187030|186694|187036|186758.1|186963.9|186694|9
1735517900000|2024-12-30 00:18:20|187031|186695|187017|186712|187031|186712|187016|186695|5
1735517920000|2024-12-30 00:18:40|187016|186795.9|186925.9|186795.9|187016|186795.9|186925.9|186795.9|2
1735517940000|2024-12-30 00:19:00|186926|186796|186926|186796|186926|186796|186926|186796|1
1735517950000|2024-12-30 00:19:10|186925.9|186795.9|187009|186712|187012|186795.9|186925.4|186712|7
1735517960000|2024-12-30 00:19:20|186913.4|186783.4|186903.6|186773.6|186913.4|186783.4|186903.6|186773.6|6
1735517980000|2024-12-30 00:19:40|186903.5|186773.5|186903.6|186773.6|186903.6|186773.6|186903.5|186773.5|2
1735517990000|2024-12-30 00:19:50|186979|186683|186979|186683|186979|186683|186979|186683|1
1735518000000|2024-12-30 00:20:00||186684||186684||186684||186684|1
1735518010000|2024-12-30 00:20:10|186907.4|186777.4|186907.4|186777.4|186907.4|186777.4|186907.4|186777.4|1
1735518040000|2024-12-30 00:20:40|186906.9|186776.9|186905|186775|186906.9|186776.9|186896.7|186766.7|4
1735518050000|2024-12-30 00:20:50|186904.9|186774.9|186904.7|186774.7|186904.9|186774.9|186904.7|186774.7|2
1735518060000|2024-12-30 00:21:00|186904.9|186774.9|186906.1|186776.1|186906.1|186776.1|186904.9|186774.9|2
1735518070000|2024-12-30 00:21:10|186976|186689|186976|186689|186976|186689|186976|186689|1
1735518090000|2024-12-30 00:21:30|186904.7|186774.7|186904.7|186774.7|186904.7|186774.7|186904.7|186774.7|1
1735518100000|2024-12-30 00:21:40|186905.2|186775.2|186903.7|186773.7|186905.2|186775.2|186903.7|186773.7|2
1735518110000|2024-12-30 00:21:50|186905.1|186775.1|186905.1|186775.1|186905.1|186775.1|186905.1|186775.1|1
1735518130000|2024-12-30 00:22:10|186975|186692|186973|186690|186975|186692|186973|186690|3
1735518140000|2024-12-30 00:22:20|186974|186691|186974|186693|186974|186693|186974|186691|2
1735518150000|2024-12-30 00:22:30|186945.9|186736.1|186945.4|186736.1|186945.9|186736.1|186945.4|186736.1|2
1735518180000|2024-12-30 00:23:00|186973|186693|186973|186693|186973|186693|186973|186693|1
1735518190000|2024-12-30 00:23:10|186939.8|186730.5|186939.3|186730|186939.8|186730.5|186939.3|186730|2
1735518210000|2024-12-30 00:23:30|186937.8|186730.5|186939.3|186731|186939.3|186731|186937.8|186729.6|4
1735518230000|2024-12-30 00:23:50|186972|186694|186972|186695|186972|186695|186972|186694|2
1735518250000|2024-12-30 00:24:10|186942.7|186734.8|186942.7|186734.8|186942.7|186734.8|186942.7|186734.8|1
1735518270000|2024-12-30 00:24:30|186909|186779|186942.1|186734.8|186942.1|186779|186909|186734.8|2
1735518280000|2024-12-30 00:24:40|186971|186695|186971|186695|186971|186695|186971|186695|1
1735518300000|2024-12-30 00:25:00|186943.5|186736.2|186943.5|186736.2|186943.5|186736.2|186943.5|186736.2|1
1735518340000|2024-12-30 00:25:40|186971|186695|186971|186695|186971|186695|186971|186695|1
1735518350000|2024-12-30 00:25:50|186967|186692|186967|186692|186967|186692|186967|186692|1
1735518360000|2024-12-30 00:26:00|186966|186693|186940.7|186734.8|186966|186734.8|186940.7|186693|3
1735518370000|2024-12-30 00:26:10|186941.1||186941.1||186941.1||186941.1||1
1735518380000|2024-12-30 00:26:20|186940.7|186735.4|186940.7|186735.4|186940.7|186735.4|186940.7|186735.4|1
1735518390000|2024-12-30 00:26:30|186966|186694|186966|186694|186966|186694|186966|186694|1
1735518410000|2024-12-30 00:26:50|186965|186734.1|186938.9|186734.1|186965|186734.1|186938.9|186734.1|2
1735518440000|2024-12-30 00:27:20|186965|186694|186965|186694|186965|186694|186965|186694|1
1735518470000|2024-12-30 00:27:50|186940|186735.2|186940|186735.2|186940|186735.2|186940|186735.2|1
1735518480000|2024-12-30 00:28:00||186735.7||186735.7||186735.7||186735.7|1
1735518510000|2024-12-30 00:28:30|186965|186695|186965|186695|186965|186695|186965|186695|1
1735518520000|2024-12-30 00:28:40|186908.3|186778.3|186908.3|186778.3|186908.3|186778.3|186908.3|186778.3|1
1735518540000|2024-12-30 00:29:00|186938.8|186734.5|186938.8|186734.5|186938.8|186734.5|186938.8|186734.5|1
1735518550000|2024-12-30 00:29:10|186938.3||186938.3||186938.3||186938.3||1
1735518560000|2024-12-30 00:29:20|186964|186695|186964|186695|186964|186695|186964|186695|1
1735518580000|2024-12-30 00:29:40|186938.3|186734.5|186938.3|186734.5|186938.3|186734.5|186938.3|186734.5|1
1735518590000|2024-12-30 00:29:50|186933.1|186729.2|186931.6|186728.2|186933.1|186729.2|186931.6|186728.2|2
1735518600000|2024-12-30 00:30:00||186728.7||186728.7||186728.7||186728.7|1
1735518630000|2024-12-30 00:30:30|186961|186694|186961|186694|186961|186694|186961|186694|1
1735518640000|2024-12-30 00:30:40|186960|186695|186960|186695|186960|186695|186960|186695|1
1735518650000|2024-12-30 00:30:50|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|1
1735518680000|2024-12-30 00:31:20|186960|186695|186960|186695|186960|186695|186960|186695|1
1735518700000|2024-12-30 00:31:40|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|1
1735518720000|2024-12-30 00:32:00|186929.3|186727.4|186935.4|186734.1|186935.4|186734.1|186929.3|186727.4|2
1735518730000|2024-12-30 00:32:10|186934.9||186934.9||186934.9||186934.9||1
1735518740000|2024-12-30 00:32:20|186935.4|186734.6|186935.1|186734.7|186935.4|186734.7|186928.8|186728|3
1735518750000|2024-12-30 00:32:30|186900.7|186770.7|186900.7|186770.7|186900.7|186770.7|186900.7|186770.7|1
1735518760000|2024-12-30 00:32:40|186901.2|186771.2|186901.2|186771.2|186901.2|186771.2|186901.2|186771.2|1
1735518770000|2024-12-30 00:32:50|186901.9|186771.9|186901.5|186771.5|186901.9|186771.9|186901.5|186771.5|2
1735518780000|2024-12-30 00:33:00|186961|186701|186960|186700|186961|186702|186960|186700|4
1735518800000|2024-12-30 00:33:20|186902.1|186772.1|186902.1|186772.1|186902.1|186772.1|186902.1|186772.1|1
1735518830000|2024-12-30 00:33:50|186960|186700|186960|186700|186960|186700|186960|186700|1
1735518850000|2024-12-30 00:34:10|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|1
1735518890000|2024-12-30 00:34:50|186960|186700|186960|186700|186960|186700|186960|186700|1
1735518910000|2024-12-30 00:35:10|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|1
1735518930000|2024-12-30 00:35:30|186902.7|186772.7|186905.2|186775.2|186905.2|186775.2|186902.7|186772.7|2
1735518940000|2024-12-30 00:35:40|186905.4|186775.4|186965|186708|186965|186775.4|186905.4|186708|2
1735518950000|2024-12-30 00:35:50|186964||186964||186964||186964||1
1735518960000|2024-12-30 00:36:00|186963|186707|186908.4|186778.4|186964|186778.4|186908.4|186707|3
1735519000000|2024-12-30 00:36:40|186964|186708|186964|186709|186964|186709|186963|186707|3
1735519010000|2024-12-30 00:36:50|186963||186963||186963||186963||1
1735519020000|2024-12-30 00:37:00|186908.5|186778.5|186908.5|186778.5|186908.5|186778.5|186908.5|186778.5|1
1735519050000|2024-12-30 00:37:30|186963|186709|186963|186709|186963|186709|186963|186709|1
1735519070000|2024-12-30 00:37:50|186902.7|186772.7|186902.7|186772.7|186902.7|186772.7|186902.7|186772.7|1
1735519080000|2024-12-30 00:38:00|186902.2|186772.2|186902.2|186772.2|186902.7|186772.7|186902.2|186772.2|3
1735519090000|2024-12-30 00:38:10|186902.9|186772.9|186902.9|186772.9|186902.9|186772.9|186902.9|186772.9|1
1735519100000|2024-12-30 00:38:20|186902.4|186772.4|186899.7|186769.7|186902.4|186772.4|186899.7|186769.7|2
1735519110000|2024-12-30 00:38:30|186955|186705|186955|186706|186955|186706|186955|186705|2
1735519120000|2024-12-30 00:38:40|186957|186708|186957|186708|186957|186708|186957|186708|1
1735519130000|2024-12-30 00:38:50|186904.7|186774.7|186903.2|186773.2|186904.7|186774.7|186903.2|186773.2|3
1735519140000|2024-12-30 00:39:00|186903|186773|186904|186774|186904|186774|186903|186773|3
1735519150000|2024-12-30 00:39:10|186903.7|186773.7|186903.7|186773.7|186904.2|186774.2|186903.7|186773.7|3
1735519160000|2024-12-30 00:39:20|186954|186707|186953|186706|186954|186708|186953|186706|3
1735519170000|2024-12-30 00:39:30|186952|186707|186952|186707|186952|186707|186952|186707|1
1735519180000|2024-12-30 00:39:40|186953|186708|186903.5|186773.5|186953|186773.5|186903.5|186708|3
1735519190000|2024-12-30 00:39:50|186903|186773|186898.6|186768.6|186905.7|186775.7|186898.6|186768.6|4
1735519200000|2024-12-30 00:40:00|186898.1|186768.1|186878.8|186748.8|186898.1|186768.1|186878.8|186748.8|4
1735519230000|2024-12-30 00:40:30|186938|186699|186938|186699|186938|186699|186938|186699|1
1735519250000|2024-12-30 00:40:50|186881.4|186751.4|186881.4|186751.4|186881.4|186751.4|186881.4|186751.4|1
1735519290000|2024-12-30 00:41:30|186938|186699|186938|186699|186938|186699|186938|186699|1
1735519310000|2024-12-30 00:41:50|186881.3|186751.3|186881.3|186751.3|186881.3|186751.3|186881.3|186751.3|1
1735519330000|2024-12-30 00:42:10|186871.2|186741.2|186867.9|186637.5|186873.2|186741.2|186816|186632.1|6
1735519340000|2024-12-30 00:42:20|186865.5|186639.8|186817.7|186687.7|186865.5|186687.7|186817.7|186639.8|10
1735519350000|2024-12-30 00:42:30|186856.9|186646.6|186856.4|186647.1|186856.9|186647.1|186856.4|186646.6|2
1735519360000|2024-12-30 00:42:40|186855.4|186648.1|186877|186621|186882|186650.1|186853.4|186613|14
1735519370000|2024-12-30 00:42:50|186876|186622|186811.1|186681.1|186876|186681.1|186811.1|186622|7
1735519380000|2024-12-30 00:43:00|186809.5|186679.5|186807.5|186677.5|186809.5|186679.5|186807.5|186677.5|4
1735519390000|2024-12-30 00:43:10|186807.7|186677.7|186807.7|186677.7|186807.7|186677.7|186807.7|186677.7|1
1735519400000|2024-12-30 00:43:20|186807.5|186677.5|186807.5|186677.5|186807.5|186677.5|186807.5|186677.5|1
1735519410000|2024-12-30 00:43:30|186857|186625|186857|186625|186857|186625|186857|186625|1
1735519420000|2024-12-30 00:43:40|186862|186626|186856|186626|186862|186632|186856|186626|5
1735519430000|2024-12-30 00:43:50|186855|186678.2|186810.2|186680.2|186855|186680.2|186808.2|186678.2|4
1735519440000|2024-12-30 00:44:00|186809.1|186679.1|186808.5|186678.5|186809.1|186679.1|186808.5|186678.5|2
1735519460000|2024-12-30 00:44:20|186855|186627|186855|186627|186855|186627|186855|186627|1
1735519470000|2024-12-30 00:44:30|186856|186628|186860|186632|186860|186632|186856|186628|2
1735519480000|2024-12-30 00:44:40|186861|186633|186812.4|186682.4|186861|186682.4|186812.4|186633|3
1735519490000|2024-12-30 00:44:50|186812.1|186682.1|186808.3|186678.3|186812.1|186682.1|186808.3|186678.3|3
1735519500000|2024-12-30 00:45:00|186808.9|186678.9|186811.4|186681.4|186813.6|186683.6|186808.9|186678.9|8
1735519510000|2024-12-30 00:45:10|186809.6|186679.6|186808.6|186678.6|186809.6|186679.6|186808.6|186678.6|3
1735519520000|2024-12-30 00:45:20|186851|186630|186858|186637|186858|186637|186851|186630|4
1735519530000|2024-12-30 00:45:30|186854|186634|186820.9|186690.9|186854|186691|186804|186634|8
1735519540000|2024-12-30 00:45:40|186821.2|186691.2|186815.7|186685.7|186821.2|186691.2|186815.4|186685.4|5
1735519550000|2024-12-30 00:45:50|186815.4|186685.4|186815.7|186685.7|186815.7|186685.7|186815.4|186685.4|2
1735519560000|2024-12-30 00:46:00|186809.2|186679.2|186803.6|186673.6|186809.2|186679.2|186803.6|186673.6|6
1735519570000|2024-12-30 00:46:10|186804.6|186674.6|186811.1|186681.1|186811.1|186681.1|186804.6|186674.6|6
1735519590000|2024-12-30 00:46:30|186857|186645|186855|186645|186857|186645|186853|186642|5
1735519600000|2024-12-30 00:46:40|186856|186646|186856|186646|186856|186646|186856|186646|1
1735519610000|2024-12-30 00:46:50|186854|186645|186814.8|186684.8|186856|186684.8|186814|186645|5
1735519640000|2024-12-30 00:47:20|186855|186647|186855|186647|186855|186647|186855|186647|1
1735519660000|2024-12-30 00:47:40|186854|186644|186851|186644|186854|186644|186851|186644|2
1735519670000|2024-12-30 00:47:50|186815.9|186685.9|186817.4|186687.4|186817.4|186687.4|186815.9|186685.9|3
1735519680000|2024-12-30 00:48:00|186819.9|186689.9|186817.4|186687.4|186819.9|186689.9|186817.4|186687.4|2
1735519690000|2024-12-30 00:48:10|186824.3|186694.3|186837.6|186707.6|186837.6|186707.6|186824.3|186694.3|7
1735519700000|2024-12-30 00:48:20|186837.8|186707.8|186837.6|186707.6|186837.8|186707.8|186837.6|186707.6|2
1735519710000|2024-12-30 00:48:30|186837.8|186707.8|186837.8|186707.8|186837.8|186707.8|186837.8|186707.8|1
1735519720000|2024-12-30 00:48:40|186895|186659|186895|186659|186895|186659|186895|186659|1
1735519740000|2024-12-30 00:49:00|186834.1|186704.1|186834.1|186704.1|186834.1|186704.1|186834.1|186704.1|1
1735519750000|2024-12-30 00:49:10|186832.1|186702.1|186832.1|186702.1|186832.1|186702.1|186832.1|186702.1|1
1735519770000|2024-12-30 00:49:30|186826.4|186696.4|186812.4|186682.4|186826.4|186696.4|186812.4|186682.4|2
1735519780000|2024-12-30 00:49:40|186811.9|186681.9|186811.9|186681.9|186812.2|186682.2|186811.9|186681.9|3
1735519790000|2024-12-30 00:49:50|186812|186682|186810.7|186680.7|186812.4|186682.4|186810.7|186680.7|6
1735519800000|2024-12-30 00:50:00|186809.9|186679.9|186804.4|186674.4|186845|186681|186804.4|186639|6
1735519820000|2024-12-30 00:50:20|186804.6|186674.6|186805.9|186675.9|186805.9|186675.9|186804.6|186674.6|2
1735519830000|2024-12-30 00:50:30|186883.9|186604.5|186885.9|186606.5|186885.9|186606.5|186883.9|186604.5|3
1735519840000|2024-12-30 00:50:40|186885.3|186605.8|186881.9|186602.5|186885.3|186605.8|186881.9|186602.5|3
1735519860000|2024-12-30 00:51:00|186841|186639|186841|186639|186841|186639|186841|186639|1
1735519870000|2024-12-30 00:51:10|186839|186637|186839|186637|186839|186637|186839|186637|1
1735519880000|2024-12-30 00:51:20|186878|186598.5|186878|186598.5|186878|186598.5|186878|186598.5|1
1735519890000|2024-12-30 00:51:30|186879.3|186599.9|186880|186600.5|186880|186600.5|186879.3|186599.9|2
1735519900000|2024-12-30 00:51:40|186880.6|186601.9|186880.6|186601.2|186880.6|186601.9|186880.6|186601.2|2
1735519910000|2024-12-30 00:51:50|186844|186643|186844|186643|186844|186643|186844|186643|1
1735519930000|2024-12-30 00:52:10|186845|186644|186929.9|186617.7|186931.9|186644|186845|186615.7|6
1735519940000|2024-12-30 00:52:20|186929.2|186618.4|186922.5|186623.1|186933.2|186623.1|186922.5|186618.4|10
1735519950000|2024-12-30 00:52:30|186921.9|186623.7|186930.5|186624.4|186930.5|186625.1|186920.5|186623.7|7
1735519960000|2024-12-30 00:52:40|186921.9|186625.1|186885|186661|186921.9|186661|186885|186625.1|4
1735519970000|2024-12-30 00:52:50|186884|186656|186884|186663|186884|186663|186884|186656|5
1735519980000|2024-12-30 00:53:00|186883|186662|186890|186659|186899|186663|186883|186659|7
1735519990000|2024-12-30 00:53:10|186920.9|186622.1|186924.9|186622.8|186924.9|186622.8|186920.9|186622.1|6
1735520000000|2024-12-30 00:53:20|186923.6|186624.1|186922.9|186624.8|186924.2|186624.8|186922.9|186622.8|7
1735520010000|2024-12-30 00:53:30|186924.2||186924.9||186924.9||186922.2||3
1735520020000|2024-12-30 00:53:40|186923.6|186663|186896|186660|186924.9|186663|186894|186660|6
1735520030000|2024-12-30 00:53:50|186894||186894||186894||186894||1
1735520040000|2024-12-30 00:54:00|186895|186659|186923.6|186623.4|186924.9|186663|186894|186623.4|12
1735520050000|2024-12-30 00:54:10|186907.6|186622.8|186909.6|186567.6|186926|186622.8|186888.9|186559.1|8
1735520060000|2024-12-30 00:54:20|186911.2|186569.2|186900.9|186579.5|186911.3|186579.5|186900.9|186569.2|3
1735520070000|2024-12-30 00:54:30|186880.9|186599.5|186880.3|186601.5|186880.9|186601.5|186879.6|186599.5|4
1735520080000|2024-12-30 00:54:40|186884.7|186612.5|186884.1|186613.9|186884.7|186613.9|186884.1|186612.5|3
1735520090000|2024-12-30 00:54:50|186883.4|186614.5|187015.1|186673.1|187019.1|186677.1|186882.7|186614.5|9
1735520100000|2024-12-30 00:55:00|187014.6|186672.6|187019.4|186677.4|187019.7|186677.7|187014.6|186672.6|7
1735520110000|2024-12-30 00:55:10|187019.6|186677.6|187019.6|186677.6|187019.6|186677.6|187019.6|186677.6|1
1735520120000|2024-12-30 00:55:20|187016.9|186674.9|187019.3|186677.3|187019.3|186677.3|187016.9|186674.9|2
1735520130000|2024-12-30 00:55:30|187004.5|186662.5|187004.5|186662.5|187012|186670|187004.5|186662.5|4
1735520140000|2024-12-30 00:55:40|187001|186666|187001|186666|187001|186666|187001|186666|1
1735520150000|2024-12-30 00:55:50|186949|186718|187009.9|186667.9|187009.9|186768|186898|186661|8
1735520160000|2024-12-30 00:56:00|187009.7|186667.7|187009.7|186667.7|187009.7|186707.2|186965.7|186667.7|3
1735520170000|2024-12-30 00:56:10|187010.7|186668.7|186971.7|186703.9|187015|186711.9|186971.7|186668.7|16
1735520180000|2024-12-30 00:56:20|186972.3|186714.6|186898.5|186768.5|186972.3|186777|186898.5|186705.2|14
1735520190000|2024-12-30 00:56:30|186907|186777|186898|186768|186907|186777|186895.5|186765.5|8
1735520200000|2024-12-30 00:56:40|186967.7|186707.3|186967.1|186707.3|186967.7|186707.3|186967.1|186707.3|2
1735520220000|2024-12-30 00:57:00||186708||186708||186708||186708|1
1735520230000|2024-12-30 00:57:10||186706||186708||186708||186706|2
1735520240000|2024-12-30 00:57:20|186898|186768|186898|186768|186898|186768|186898|186768|1
1735520260000|2024-12-30 00:57:40|186968.1|186709|186968.1|186709|186968.1|186709|186968.1|186709|1
1735520280000|2024-12-30 00:58:00||186707||186709||186709||186707|2
1735520290000|2024-12-30 00:58:10|186967.4|186711|186894.5|186764.5|186968.1|186768|186894.5|186709|5
1735520300000|2024-12-30 00:58:20|186895.5|186765.5|186896|186766|186896|186766|186895.5|186765.5|2
1735520310000|2024-12-30 00:58:30|186964.7|186708.2|186964.7|186708.2|186964.7|186708.2|186964.7|186708.2|1
1735520340000|2024-12-30 00:59:00|186963.3|186706.2|186963.3|186708.2|186964|186708.2|186963.3|186706.2|4
1735520350000|2024-12-30 00:59:10|186895|186765|186896|186766|186896|186766|186895|186765|2
1735520370000|2024-12-30 00:59:30|186894.5|186764.5|186960.1|186703.7|186960.1|186766|186894.5|186703.7|3
1735520390000|2024-12-30 00:59:50||186702.3||186702.3||186702.3||186702.3|1
1735520400000|2024-12-30 01:00:00|186959.4|186703|186908.5|186778.5|186964.1|186778.5|186908.5|186703|4
1735520410000|2024-12-30 01:00:10|186893|186763|186889.5|186759.5|186893|186763|186877.5|186747.5|4
1735520420000|2024-12-30 01:00:20|186889|186759|186944.7|186695.6|186944.7|186759.5|186889|186695.6|3
1735520430000|2024-12-30 01:00:30|186944|186696.3|186943.3|186696.9|186945.3|186698.3|186941.3|186694.9|4
1735520440000|2024-12-30 01:00:40|186944.7|186698.9|186963.9|186718.1|186963.9|186718.1|186944.7|186698.9|5
1735520450000|2024-12-30 01:00:50|186963.2|186718.8|186961.2|186720.1|186963.2|186720.1|186961.2|186718.8|4
1735520460000|2024-12-30 01:01:00|186962.5|186722.1|186955.9|186714.8|186962.5|186722.1|186955.2|186714.8|4
1735520470000|2024-12-30 01:01:10|186895.5|186765.5|186895.5|186765.5|186895.5|186765.5|186895.5|186765.5|1
1735520480000|2024-12-30 01:01:20|186887.5|186757.5|186889.5|186759.5|186899.5|186769.5|186887.5|186757.5|4
1735520490000|2024-12-30 01:01:30|186892|186762|186892|186762|186892|186762|186892|186762|1
1735520500000|2024-12-30 01:01:40|186950.9|186710.5|186958.2|186721.1|186962.9|186721.1|186950.9|186710.5|9
1735520510000|2024-12-30 01:01:50|186957.6|186719.1|186953.6|186718.5|186957.6|186719.1|186951.6|186715.8|5
1735520520000|2024-12-30 01:02:00|186950.9|186716.5|186954.9|186719.8|186954.9|186720.5|186946.9|186712.5|5
1735520530000|2024-12-30 01:02:10|186954.2|186720.5|186899.5|186769.5|186955.6|186774.5|186896.5|186720.5|5
1735520540000|2024-12-30 01:02:20|186904.5|186774.5|186904.5|186774.5|186904.5|186774.5|186904.5|186774.5|1
1735520550000|2024-12-30 01:02:30|186907|186777|186963.1|186732|186963.1|186780|186907|186732|3
1735520560000|2024-12-30 01:02:40|186962.4||186962.4||186962.4||186962.4||1
1735520570000|2024-12-30 01:02:50|186961.7|186732.6|186968.4|186740.6|186968.4|186741.3|186957.7|186730.6|7
1735520580000|2024-12-30 01:03:00|186955.1|186728|186957.7|186730|186959.1|186730.6|186955.1|186728|5
1735520590000|2024-12-30 01:03:10|186905|186775|186905|186775|186905|186775|186905|186775|1
1735520600000|2024-12-30 01:03:20|186896.5|186766.5|186894|186764|186896.5|186766.5|186894|186764|2
1735520610000|2024-12-30 01:03:30|186903|186773|186952.5|186726.7|186952.5|186773|186903|186726.7|2
1735520620000|2024-12-30 01:03:40|186951.8|186727.4|186947.1|186722|186951.8|186727.4|186947.1|186722|3
1735520630000|2024-12-30 01:03:50|186949.8|186724|186949.8|186724|186949.8|186724|186949.8|186724|1
1735520640000|2024-12-30 01:04:00|186949.1|186720.7|186883|186753|186949.1|186761|186883|186719.4|4
1735520650000|2024-12-30 01:04:10|186893.5|186763.5|186902|186772|186902.5|186772.5|186893.5|186763.5|5
1735520660000|2024-12-30 01:04:20|186902.5|186772.5|186960.1|186734.3|186960.1|186781|186902.5|186734.3|4
1735520670000|2024-12-30 01:04:30|186959.4|186735|186952.7|186727|186959.4|186735|186952.1|186727|4
1735520680000|2024-12-30 01:04:40|186952.1|186727.6|186952.1|186727.6|186952.1|186727.6|186952.1|186727.6|2
1735520700000|2024-12-30 01:05:00|186900|186770|186900.5|186770.5|186900.5|186770.5|186900|186770|2
1735520710000|2024-12-30 01:05:10|186903|186773|186896|186766|186908|186778|186896|186766|5
1735520720000|2024-12-30 01:05:20|186899.5|186769.5|186960.1|186734.3|186960.1|186779|186899.5|186734.3|3
1735520730000|2024-12-30 01:05:30|186959.4|186735|186948.3|186736.6|186959.4|186736.6|186948.3|186735|2
1735520740000|2024-12-30 01:05:40|186941|186733.2|186941|186733.2|186941|186733.2|186941|186733.2|2
1735520750000|2024-12-30 01:05:50|186941.6|186727.9|186944.3|186735.2|186944.3|186735.2|186941.6|186727.9|3
1735520760000|2024-12-30 01:06:00|186945|186731.2|186902.5|186772.5|186945|186772.5|186902.5|186731.2|2
1735520770000|2024-12-30 01:06:10|186903|186773|186903|186773|186903|186773|186903|186773|1
1735520790000|2024-12-30 01:06:30|186888|186758|186934.8|186725.6|186934.8|186760|186885|186724.3|5
1735520800000|2024-12-30 01:06:40|186938.2|186724.9|186938.2|186724.9|186938.2|186724.9|186938.2|186724.9|1
1735520830000|2024-12-30 01:07:10|186895.5|186765.5|186903.5|186773.5|186903.5|186773.5|186895.5|186765.5|2
1735520840000|2024-12-30 01:07:20|186901|186771|186934.8|186728.9|186934.8|186771|186901|186728.9|2
1735520870000|2024-12-30 01:07:50|186896|186766|186896|186766|186896|186766|186896|186766|1
1735520880000|2024-12-30 01:08:00|186892.5|186762.5|186900.5|186770.5|186900.5|186770.5|186892.5|186762.5|2
1735520890000|2024-12-30 01:08:10|186902.5|186772.5|186902.5|186772.5|186902.5|186772.5|186902.5|186772.5|1
1735520900000|2024-12-30 01:08:20|186948.8|186736.8|186952.1|186744.8|186952.1|186744.8|186948.8|186736.8|3
1735520910000|2024-12-30 01:08:30||186740.2||186740.2||186740.2||186740.2|1
1735520920000|2024-12-30 01:08:40||186740.8||186740.8||186740.8||186740.8|1
1735520930000|2024-12-30 01:08:50|186951.4|186747.5|186912|186782|186955.4|186785.5|186912|186747.5|4
1735520940000|2024-12-30 01:09:00|186907|186777|186903.5|186773.5|186907|186777|186903.5|186773.5|2
1735520950000|2024-12-30 01:09:10|186901.5|186771.5|186941.5|186731.6|186941.5|186771.5|186896.5|186731.6|4
1735520960000|2024-12-30 01:09:20|186934.8|186726.9|186938.8|186726.9|186938.8|186727.6|186934.8|186726.9|3
1735520970000|2024-12-30 01:09:30|186938.1|186727.6|186938.1|186727.6|186938.1|186727.6|186938.1|186727.6|1
1735520980000|2024-12-30 01:09:40|186941.5|186734.3|186941.5|186734.3|186941.5|186734.3|186941.5|186734.3|2
1735520990000|2024-12-30 01:09:50|186901|186771|186901|186771|186901|186771|186901|186771|1
1735521000000|2024-12-30 01:10:00|186899|186769|186901|186771|186901|186771|186893.5|186763.5|4
1735521010000|2024-12-30 01:10:10|186942.8|186735.6|186942.8|186735.6|186942.8|186735.6|186942.8|186735.6|1
1735521020000|2024-12-30 01:10:20|186934.2|186726.9|186934.8|186726.9|186934.8|186726.9|186934.2|186726.9|2
1735521030000|2024-12-30 01:10:30|186939.5|186726.3|186939.5|186726.3|186939.5|186726.3|186939.5|186726.3|1
1735521040000|2024-12-30 01:10:40|186891.5|186761.5|186884.5|186754.5|186891.5|186761.5|186884.5|186754.5|3
1735521060000|2024-12-30 01:11:00|186884|186754|186919.6|186628.4|186928.1|186754|186880.7|186617.9|14
1735521070000|2024-12-30 01:11:10|186917.1|186637.9|186889.4|186658.9|186917.1|186658.9|186889.4|186637.9|10
1735521080000|2024-12-30 01:11:20|186888.7|186659.6|186892.7|186670.2|186892.7|186670.2|186882.1|186654.2|13
1735521090000|2024-12-30 01:11:30|186894.1|186656.9|186835|186705|186894.1|186707.5|186835|186656.9|6
1735521100000|2024-12-30 01:11:40|186834.5|186704.5|186832|186702|186834.5|186704.5|186832|186702|2
1735521110000|2024-12-30 01:11:50|186840|186710|186879.9|186666|186883.2|186712.5|186840|186666|5
1735521120000|2024-12-30 01:12:00|186879.2|186665.4|186875.9|186662.7|186879.2|186667.4|186871.9|186655.4|8
1735521130000|2024-12-30 01:12:10|186865.9|186663.4|186879.2|186662.7|186879.2|186666|186865.9|186656|10
1735521140000|2024-12-30 01:12:20|186878.5|186663.4|186835.5|186705.5|186878.5|186705.5|186835.5|186663.4|3
1735521150000|2024-12-30 01:12:30|186829|186699|186829|186699|186829|186699|186829|186699|1
1735521160000|2024-12-30 01:12:40|186829.5|186699.5|186827.5|186697.5|186836.5|186706.5|186825.5|186695.5|5
1735521170000|2024-12-30 01:12:50|186871.7|186661.2|186883|186671.2|186883|186672.5|186871.7|186661.2|6
1735521180000|2024-12-30 01:13:00|186875.7|186671.9|186879|186673.9|186879.7|186673.9|186875.7|186666.5|4
1735521190000|2024-12-30 01:13:10|186882.4|186673.2|186883|186669.9|186883|186673.2|186882.4|186669.9|2
1735521200000|2024-12-30 01:13:20|186842.5|186712.5|186848|186718|186848|186718|186842.5|186712.5|2
1735521210000|2024-12-30 01:13:30|186844.5|186714.5|186850.5|186720.5|186850.5|186720.5|186839.5|186709.5|4
1735521220000|2024-12-30 01:13:40|186847.5|186717.5|186888.6|186678.1|186888.6|186717.5|186847.5|186678.1|3
1735521230000|2024-12-30 01:13:50|186892|186684.8|186886|186680.8|186895.3|186688.1|186886|186680.1|7
1735521240000|2024-12-30 01:14:00|186890|186680.1|186887.3|186676.8|186890|186680.1|186882.6|186676.1|4
1735521250000|2024-12-30 01:14:10|186886.6||186886.6||186886.6||186886.6||1
1735521260000|2024-12-30 01:14:20|186847|186717|186839.5|186709.5|186847|186717|186838.5|186708.5|6
1735521270000|2024-12-30 01:14:30|186845|186715|186845|186715|186845|186715|186845|186715|1
1735521280000|2024-12-30 01:14:40|186881.7|186675.9|186881.7|186675.9|186881.7|186675.9|186881.7|186675.9|1
1735521290000|2024-12-30 01:14:50|186875|186672.5|186875.7|186672.5|186879.7|186672.5|186875|186665.2|7
1735521300000|2024-12-30 01:15:00|186876.4|186669.2|186876.4|186663.9|186876.4|186669.2|186875.7|186663.9|3
1735521310000|2024-12-30 01:15:10|186832|186702|186832.5|186702.5|186832.5|186702.5|186832|186702|2
1735521330000|2024-12-30 01:15:30|186873.6|186661.8|186873.6|186661.8|186873.6|186661.8|186873.6|186661.8|1
1735521340000|2024-12-30 01:15:40|186872.9|186668.4|186873.6|186665.1|186873.6|186668.4|186872.9|186665.1|4
1735521360000|2024-12-30 01:16:00|186872.9|186661.1|186824|186694|186877.6|186710|186824|186661.1|6
1735521370000|2024-12-30 01:16:10|186816|186686|186823.5|186693.5|186824|186694|186816|186686|4
1735521380000|2024-12-30 01:16:20|186818.5|186688.5|186818.5|186688.5|186818.5|186688.5|186818.5|186688.5|1
1735521390000|2024-12-30 01:16:30|186860.2|186647.1|186863.6|186651.7|186863.6|186655.1|186860.2|186647.1|4
1735521400000|2024-12-30 01:16:40|186819.3|186689.3|186819.3|186689.3|186819.3|186689.3|186819.3|186689.3|1
1735521410000|2024-12-30 01:16:50|186856.2|186655.7|186856.2|186655.7|186856.2|186655.7|186856.2|186655.7|1
1735521420000|2024-12-30 01:17:00|186848.9|186651.7|186813.5|186683.5|186852.9|186683.5|186813.5|186647.7|4
1735521430000|2024-12-30 01:17:10|186808.5|186678.5|186808.5|186678.5|186808.5|186678.5|186806|186676|3
1735521440000|2024-12-30 01:17:20|186800|186670|186805.4|186595.6|186806.8|186670|186776.6|186593|6
1735521450000|2024-12-30 01:17:30|186804.8|186596.3|186767.5|186637.5|186804.8|186637.8|186766.3|186596.3|6
1735521460000|2024-12-30 01:17:40|186767.7|186637.7|186777.2|186647.2|186777.2|186647.2|186767.7|186637.7|3
1735521470000|2024-12-30 01:17:50|186774.5|186644.5|186773.3|186643.3|186774.5|186644.5|186773.3|186643.3|2
1735521480000|2024-12-30 01:18:00|186773.6|186643.6|186773.6|186643.6|186774.8|186644.8|186772|186642|4
1735521490000|2024-12-30 01:18:10|186767.6|186637.6|186761.1|186631.1|186767.6|186637.6|186761.1|186631.1|2
1735521500000|2024-12-30 01:18:20|186761.3|186631.3|186757.3|186627.3|186761.3|186631.3|186757.3|186627.3|3
1735521510000|2024-12-30 01:18:30|186758.8|186628.8|186760.3|186630.3|186761.6|186631.6|186758.8|186628.8|3
1735521520000|2024-12-30 01:18:40|186757|186627|186754.5|186624.5|186757|186627|186749|186619|5
1735521530000|2024-12-30 01:18:50|186760|186630|186756.5|186626.5|186760|186630|186756.5|186626.5|2
1735521540000|2024-12-30 01:19:00|186751.5|186621.5|186751.1|186621.1|186751.5|186621.5|186747.1|186617.1|4
1735521560000|2024-12-30 01:19:20|186756.4|186626.4|186758.7|186628.7|186763.9|186633.9|186756.4|186626.4|6
1735521570000|2024-12-30 01:19:30|186757.2|186627.2|186757.2|186627.2|186757.2|186627.2|186757.2|186627.2|1
1735521580000|2024-12-30 01:19:40|186750.5|186620.5|186750|186620|186756.7|186626.7|186749.2|186619.2|6
1735521590000|2024-12-30 01:19:50|186756.4|186626.4|186751.2|186621.2|186760.7|186630.7|186751.2|186621.2|4
1735521600000|2024-12-30 01:20:00|186747.1|186617.1|186759.3|186629.3|186759.3|186629.3|186747.1|186617.1|6
1735521610000|2024-12-30 01:20:10|186756.7|186626.7|186757.2|186627.2|186757.2|186627.2|186748.6|186618.6|5
1735521620000|2024-12-30 01:20:20|186756.9|186626.9|186756.9|186626.9|186756.9|186626.9|186756.9|186626.9|1
1735521640000|2024-12-30 01:20:40|186751.7|186621.7|186755.7|186625.7|186755.7|186625.7|186751.7|186621.7|2
1735521650000|2024-12-30 01:20:50|186757.1|186627.1|186765.1|186635.1|186767.6|186637.6|186757.1|186627.1|4
1735521660000|2024-12-30 01:21:00|186762.1|186632.1|186767.5|186637.5|186767.6|186637.6|186762.1|186632.1|5
1735521670000|2024-12-30 01:21:10|186767.8|186637.8|186763.4|186633.4|186767.8|186637.8|186763.4|186633.4|4
1735521680000|2024-12-30 01:21:20|186776.5|186646.5|186760.5|186630.5|186776.5|186646.5|186760.5|186630.5|4
1735521690000|2024-12-30 01:21:30|186764|186634|186756|186626|186764|186634|186756|186626|2
1735521700000|2024-12-30 01:21:40|186759|186629|186765.6|186635.6|186765.6|186635.6|186759|186629|4
1735521720000|2024-12-30 01:22:00|186761.6|186631.6|186761.6|186631.6|186761.6|186631.6|186761.6|186631.6|1
1735521730000|2024-12-30 01:22:10|186762.8|186632.8|186753.5|186623.5|186762.8|186632.8|186753.5|186623.5|3
1735521750000|2024-12-30 01:22:30|186754|186624|186767|186637|186767|186637|186754|186624|3
1735521760000|2024-12-30 01:22:40|186761.5|186631.5|186759.6|186629.6|186761.5|186631.5|186758|186628|3
1735521770000|2024-12-30 01:22:50|186758.3|186628.3|186754.6|186624.6|186758.3|186628.3|186753.3|186623.3|6
1735521780000|2024-12-30 01:23:00|186755.8|186625.8|186755.8|186625.8|186755.8|186625.8|186755.8|186625.8|1
1735521790000|2024-12-30 01:23:10|186750.5|186620.5|186749.2|186619.2|186757|186627|186749.2|186619.2|4
1735521800000|2024-12-30 01:23:20|186754.7|186624.7|186760.8|186630.8|186760.8|186630.8|186754.7|186624.7|4
1735521810000|2024-12-30 01:23:30|186760.7|186630.7|186750.1|186620.1|186760.7|186630.7|186750.1|186620.1|2
1735521820000|2024-12-30 01:23:40|186754.3|186624.3|186754.5|186624.5|186754.5|186624.5|186748.5|186618.5|3
1735521830000|2024-12-30 01:23:50|186743.5|186613.5|186756.6|186626.6|186759.1|186629.1|186743.5|186613.5|8
1735521840000|2024-12-30 01:24:00|186753.8|186623.8|186753.8|186623.8|186755.3|186625.3|186753.8|186623.8|3
1735521860000|2024-12-30 01:24:20|186748|186618|186761|186631|186761|186631|186748|186618|4
1735521880000|2024-12-30 01:24:40|186753.5|186623.5|186754.5|186624.5|186754.5|186624.5|186753.5|186623.5|2
1735521890000|2024-12-30 01:24:50|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|1
1735521900000|2024-12-30 01:25:00|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|1
1735521910000|2024-12-30 01:25:10|186751|186621|186747|186617|186752.5|186622.5|186747|186617|4
1735521920000|2024-12-30 01:25:20|186742|186612|186744.5|186614.5|186744.5|186614.5|186742|186612|2
1735521930000|2024-12-30 01:25:30|186747.5|186617.5|186755|186625|186755|186625|186747.5|186617.5|2
1735521940000|2024-12-30 01:25:40|186757|186627|186757|186627|186757|186627|186757|186627|1
1735521970000|2024-12-30 01:26:10|186755|186625|186760.5|186630.5|186763|186633|186755|186625|3
1735521990000|2024-12-30 01:26:30|186760|186630|186760.8|186630.8|186760.8|186630.8|186760|186630|2
1735522010000|2024-12-30 01:26:50|186758.3|186628.3|186755.8|186625.8|186758.3|186628.3|186748.9|186618.9|4
1735522020000|2024-12-30 01:27:00|186750.2|186620.2|186758.5|186628.5|186758.5|186628.5|186750.2|186620.2|3
1735522030000|2024-12-30 01:27:10|186761|186631|186761|186631|186761|186631|186761|186631|1
1735522040000|2024-12-30 01:27:20|186762.8|186632.8|186763|186633|186763|186633|186762.8|186632.8|2
1735522050000|2024-12-30 01:27:30|186761.5|186631.5|186762.5|186632.5|186763.8|186633.8|186758.8|186628.8|5
1735522060000|2024-12-30 01:27:40|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|1
1735522070000|2024-12-30 01:27:50|186761|186631|186761|186631|186761|186631|186761|186631|1
1735522080000|2024-12-30 01:28:00|186761.4|186631.4|186761.6|186631.6|186761.6|186631.6|186761.4|186631.4|2
1735522110000|2024-12-30 01:28:30|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|1
1735522120000|2024-12-30 01:28:40|186756.5|186626.5|186756.5|186626.5|186756.5|186626.5|186756.5|186626.5|1
1735522130000|2024-12-30 01:28:50|186751.1|186621.1|186752.6|186622.6|186754.3|186624.3|186748.8|186618.8|5
1735522150000|2024-12-30 01:29:10|186752.8|186622.8|186752.8|186622.8|186752.8|186622.8|186752.8|186622.8|1
1735522160000|2024-12-30 01:29:20|186764.1|186634.1|186764.1|186634.1|186764.1|186634.1|186764.1|186634.1|1
1735522170000|2024-12-30 01:29:30|186760.3|186630.3|186760.3|186630.3|186760.3|186630.3|186760.3|186630.3|1
1735522190000|2024-12-30 01:29:50|186757.5|186627.5|186755|186625|186757.5|186627.5|186755|186625|2
1735522200000|2024-12-30 01:30:00|186752.9|186622.9|186747.4|186617.4|186752.9|186622.9|186744.4|186614.4|7
1735522210000|2024-12-30 01:30:10|186747.6|186617.6|186748.9|186618.9|186748.9|186618.9|186747.6|186617.6|2
1735522220000|2024-12-30 01:30:20|186748.6|186618.6|186754.1|186624.1|186754.1|186624.1|186748.6|186618.6|4
1735522230000|2024-12-30 01:30:30|186751.6|186621.6|186717|186587|186751.6|186621.6|186717|186587|9
1735522240000|2024-12-30 01:30:40|186717.2|186587.2|186719|186589|186719|186589|186717|186587|4
1735522250000|2024-12-30 01:30:50|186726.1|186596.1|186726.4|186596.4|186726.4|186596.4|186726.1|186596.1|2
1735522260000|2024-12-30 01:31:00|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|1
1735522270000|2024-12-30 01:31:10|186726.3|186596.3|186722.3|186592.3|186726.3|186596.3|186714.6|186584.6|5
1735522280000|2024-12-30 01:31:20|186722.4|186592.4|186719.5|186589.5|186722.4|186592.4|186717|186587|3
1735522290000|2024-12-30 01:31:30|186721.1|186591.1|186722.3|186592.3|186722.3|186592.3|186721.1|186591.1|2
1735522300000|2024-12-30 01:31:40|186722.6|186592.6|186720.1|186590.1|186722.6|186592.6|186720.1|186590.1|2
1735522310000|2024-12-30 01:31:50|186721.3|186591.3|186721|186591|186724|186594|186721|186591|3
1735522320000|2024-12-30 01:32:00|186712.5|186582.5|186712.3|186582.3|186719.9|186589.9|186709.4|186579.4|6
1735522330000|2024-12-30 01:32:10|186711.3|186581.3|186716.7|186586.7|186718.2|186588.2|186711.3|186581.3|4
1735522340000|2024-12-30 01:32:20|186715.4|186585.4|186715.4|186585.4|186715.4|186585.4|186715.4|186585.4|1
1735522360000|2024-12-30 01:32:40|186720.5|186590.5|186708.5|186578.5|186720.5|186590.5|186708.5|186578.5|3
1735522370000|2024-12-30 01:32:50|186703.5|186573.5|186714|186584|186714|186584|186699.5|186569.5|5
1735522380000|2024-12-30 01:33:00|186716|186586|186716.5|186586.5|186720.5|186590.5|186716|186586|4
1735522390000|2024-12-30 01:33:10|186721.9|186591.9|186721.9|186591.9|186721.9|186591.9|186721.9|186591.9|1
1735522400000|2024-12-30 01:33:20|186716.1|186586.1|186721.4|186591.4|186721.4|186591.4|186716.1|186586.1|2
1735522410000|2024-12-30 01:33:30|186724|186594|186729.4|186599.4|186729.4|186599.4|186724|186594|2
1735522430000|2024-12-30 01:33:50|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|1
1735522440000|2024-12-30 01:34:00|186732.2|186602.2|186727.4|186597.4|186732.2|186602.2|186727.4|186597.4|3
1735522450000|2024-12-30 01:34:10|186721.5|186591.5|186718|186588|186721.5|186591.5|186718|186588|2
1735522470000|2024-12-30 01:34:30|186727.3|186597.3|186727.3|186597.3|186727.3|186597.3|186727.3|186597.3|1
1735522490000|2024-12-30 01:34:50|186729.8|186599.8|186731|186601|186731|186601|186729.8|186599.8|2
1735522500000|2024-12-30 01:35:00|186725.5|186595.5|186729.5|186599.5|186729.5|186599.5|186725.5|186595.5|3
1735522520000|2024-12-30 01:35:20|186729|186599|186733.4|186603.4|186733.4|186603.4|186729|186599|3
1735522530000|2024-12-30 01:35:30|186725.6|186595.6|186718.7|186588.7|186725.6|186595.6|186717|186587|4
1735522540000|2024-12-30 01:35:40|186719|186589|186719|186589|186719|186589|186719|186589|1
1735522550000|2024-12-30 01:35:50|186718.7|186588.7|186718.7|186588.7|186718.7|186588.7|186718.7|186588.7|1
1735522560000|2024-12-30 01:36:00|186717|186587|186717|186587|186717|186587|186717|186587|1
1735522570000|2024-12-30 01:36:10|186712|186582|186715|186585|186715|186585|186712|186582|2
1735522580000|2024-12-30 01:36:20|186712.3|186582.3|186707.8|186577.8|186712.3|186582.3|186707.8|186577.8|3
1735522590000|2024-12-30 01:36:30|186709.3|186579.3|186710.3|186580.3|186710.3|186580.3|186709.3|186579.3|2
1735522600000|2024-12-30 01:36:40|186712.8|186582.8|186709.6|186579.6|186713.8|186583.8|186709.6|186579.6|3
1735522610000|2024-12-30 01:36:50|186709.5|186579.5|186709.5|186579.5|186709.5|186579.5|186709.5|186579.5|1
1735522620000|2024-12-30 01:37:00|186710|186580|186710|186580|186710|186580|186710|186580|1
1735522630000|2024-12-30 01:37:10|186712.5|186582.5|186715.9|186585.9|186722.8|186592.8|186712.5|186582.5|6
1735522640000|2024-12-30 01:37:20|186721.6|186591.6|186727.1|186597.1|186732.6|186602.6|186721.6|186591.6|5
1735522660000|2024-12-30 01:37:40|186730.9|186600.9|186724.1|186594.1|186730.9|186600.9|186724.1|186594.1|2
1735522680000|2024-12-30 01:38:00|186729.5|186599.5|186724.2|186594.2|186729.5|186599.5|186724.2|186594.2|2
1735522710000|2024-12-30 01:38:30|186723.5|186593.5|186734|186604|186734|186604|186723.5|186593.5|2
1735522720000|2024-12-30 01:38:40|186735.2|186605.2|186726.2|186596.2|186735.2|186605.2|186719.7|186589.7|4
1735522730000|2024-12-30 01:38:50|186731.9|186601.9|186725.2|186595.2|186731.9|186601.9|186725.2|186595.2|3
1735522740000|2024-12-30 01:39:00|186725.4|186595.4|186725.4|186595.4|186725.4|186595.4|186725.4|186595.4|1
1735522750000|2024-12-30 01:39:10|186730.8|186600.8|186733.3|186603.3|186733.3|186603.3|186730.8|186600.8|2
1735522760000|2024-12-30 01:39:20|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735522770000|2024-12-30 01:39:30|186729|186599|186730.8|186600.8|186730.8|186600.8|186729|186599|2
1735522780000|2024-12-30 01:39:40|186725.6|186595.6|186734.1|186604.1|186734.1|186604.1|186725.6|186595.6|4
1735522790000|2024-12-30 01:39:50|186731.6|186601.6|186723.3|186593.3|186731.6|186601.6|186723.3|186593.3|2
1735522820000|2024-12-30 01:40:20|186729.1|186599.1|186730.4|186600.4|186730.4|186600.4|186729.1|186599.1|2
1735522830000|2024-12-30 01:40:30|186733.8|186603.8|186733.8|186603.8|186733.8|186603.8|186733.8|186603.8|1
1735522850000|2024-12-30 01:40:50|186732.6|186602.6|186728.5|186598.5|186732.6|186602.6|186728.5|186598.5|2
1735522860000|2024-12-30 01:41:00|186724|186594|186724|186594|186724|186594|186724|186594|1
1735522870000|2024-12-30 01:41:10|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735522880000|2024-12-30 01:41:20|186736.7|186606.7|186736.7|186606.7|186736.7|186606.7|186736.7|186606.7|1
1735522890000|2024-12-30 01:41:30|186742.9|186612.9|186740|186610|186743.3|186613.3|186740|186610|4
1735522900000|2024-12-30 01:41:40|186739.8|186609.8|186738.8|186608.8|186739.8|186609.8|186738.8|186608.8|2
1735522910000|2024-12-30 01:41:50|186733|186603|186727.5|186597.5|186738.2|186608.2|186727.5|186597.5|8
1735522920000|2024-12-30 01:42:00|186728.7|186598.7|186728|186598|186736.7|186606.7|186728|186598|8
1735522930000|2024-12-30 01:42:10|186723.2|186593.2|186734.5|186604.5|186734.5|186604.5|186723.2|186593.2|4
1735522940000|2024-12-30 01:42:20|186734.7|186604.7|186734.7|186604.7|186734.7|186604.7|186734.7|186604.7|1
1735522950000|2024-12-30 01:42:30|186728.7|186598.7|186724.7|186594.7|186728.7|186598.7|186724.7|186594.7|3
1735522960000|2024-12-30 01:42:40|186726.6|186596.6|186722.4|186592.4|186730.9|186600.9|186720.9|186590.9|5
1735522970000|2024-12-30 01:42:50|186722.2|186592.2|186722.2|186592.2|186722.5|186592.5|186722.2|186592.2|3
1735522980000|2024-12-30 01:43:00|186719.5|186589.5|186719.5|186589.5|186719.5|186589.5|186719.5|186589.5|1
1735522990000|2024-12-30 01:43:10|186720|186590|186720|186590|186720|186590|186720|186590|1
1735523000000|2024-12-30 01:43:20|186722|186592|186722|186592|186722|186592|186722|186592|1
1735523010000|2024-12-30 01:43:30|186723.8|186593.8|186726.6|186596.6|186726.6|186596.6|186723.8|186593.8|2
1735523030000|2024-12-30 01:43:50|186732.7|186602.7|186733.9|186603.9|186733.9|186603.9|186732.7|186602.7|2
1735523060000|2024-12-30 01:44:20|186731.7|186601.7|186732.1|186602.1|186732.1|186602.1|186721.7|186591.7|6
1735523080000|2024-12-30 01:44:40|186737.6|186607.6|186730.8|186600.8|186737.6|186607.6|186730.8|186600.8|5
1735523090000|2024-12-30 01:44:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735523100000|2024-12-30 01:45:00|186726.8|186596.8|186732|186602|186732|186602|186726.8|186596.8|3
1735523110000|2024-12-30 01:45:10|186732.5|186602.5|186716.5|186586.5|186732.5|186602.5|186716.5|186586.5|4
1735523120000|2024-12-30 01:45:20|186717|186587|186717|186587|186717|186587|186717|186587|1
1735523130000|2024-12-30 01:45:30|186721.5|186591.5|186730|186600|186730|186600|186721.5|186591.5|4
1735523160000|2024-12-30 01:46:00|186727.5|186597.5|186720|186590|186727.5|186597.5|186720|186590|2
1735523170000|2024-12-30 01:46:10|186720.5|186590.5|186720.5|186590.5|186720.5|186590.5|186720.5|186590.5|1
1735523180000|2024-12-30 01:46:20|186719.2|186589.2|186719.2|186589.2|186719.2|186589.2|186719.2|186589.2|1
1735523190000|2024-12-30 01:46:30|186718.5|186588.5|186718.5|186588.5|186718.5|186588.5|186718.5|186588.5|1
1735523210000|2024-12-30 01:46:50|186717.8|186587.8|186717.8|186587.8|186717.8|186587.8|186717.8|186587.8|1
1735523220000|2024-12-30 01:47:00|186720.5|186590.5|186728.1|186598.1|186728.1|186598.1|186720.5|186590.5|3
1735523240000|2024-12-30 01:47:20|186729.4|186599.4|186732.4|186602.4|186732.4|186602.4|186729.4|186599.4|2
1735523250000|2024-12-30 01:47:30|186735|186605|186735|186605|186735|186605|186735|186605|1
1735523270000|2024-12-30 01:47:50|186736|186606|186736|186606|186736|186606|186736|186606|1
1735523310000|2024-12-30 01:48:30|186735|186605|186735|186605|186735|186605|186735|186605|1
1735523330000|2024-12-30 01:48:50|186728|186598|186730.2|186600.2|186730.2|186600.2|186728|186598|2
1735523340000|2024-12-30 01:49:00|186719.7|186589.7|186720.7|186590.7|186720.7|186590.7|186719.7|186589.7|2
1735523350000|2024-12-30 01:49:10|186724.5|186594.5|186729.8|186599.8|186729.8|186599.8|186724.5|186594.5|2
1735523370000|2024-12-30 01:49:30|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|1
1735523380000|2024-12-30 01:49:40|186731|186601|186731|186601|186731|186601|186731|186601|1
1735523390000|2024-12-30 01:49:50|186720|186590|186720|186590|186720|186590|186720|186590|1
1735523400000|2024-12-30 01:50:00|186720.4|186590.4|186720.4|186590.4|186720.4|186590.4|186720.4|186590.4|1
1735523410000|2024-12-30 01:50:10|186722.1|186592.1|186728.1|186598.1|186732.4|186602.4|186722.1|186592.1|5
1735523420000|2024-12-30 01:50:20|186722.2|186592.2|186735.1|186605.1|186735.1|186605.1|186722.2|186592.2|3
1735523440000|2024-12-30 01:50:40|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|1
1735523450000|2024-12-30 01:50:50|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735523460000|2024-12-30 01:51:00|186752.8|186622.8|186819.4|186689.4|186822.4|186692.4|186752.8|186622.8|6
1735523470000|2024-12-30 01:51:10|186819.2|186689.2|186819.4|186689.4|186819.4|186689.4|186819.2|186689.2|2
1735523480000|2024-12-30 01:51:20|186825.9|186695.9|186830.2|186700.2|186830.2|186700.2|186825.9|186695.9|3
1735523490000|2024-12-30 01:51:30|186829.9|186699.9|186828.7|186698.7|186829.9|186699.9|186828.7|186698.7|6
1735523500000|2024-12-30 01:51:40|186828.9|186698.9|186828.9|186698.9|186828.9|186698.9|186828.7|186698.7|3
1735523510000|2024-12-30 01:51:50|186822.5|186692.5|186822.5|186692.5|186822.5|186692.5|186822|186692|3
1735523520000|2024-12-30 01:52:00|186815|186685|186812.1|186682.1|186815.8|186685.8|186812.1|186682.1|4
1735523540000|2024-12-30 01:52:20|186813.8|186683.8|186816.3|186686.3|186816.3|186686.3|186813.8|186683.8|2
1735523550000|2024-12-30 01:52:30|186809.1|186679.1|186803.5|186673.5|186811.6|186681.6|186803.5|186673.5|7
1735523560000|2024-12-30 01:52:40|186789.1|186659.1|186785.1|186655.1|186789.1|186659.1|186785.1|186655.1|3
1735523580000|2024-12-30 01:53:00|186783.9|186653.9|186770.3|186640.3|186783.9|186653.9|186764.5|186634.5|4
1735523590000|2024-12-30 01:53:10|186763.2|186633.2|186749.2|186619.2|186763.2|186633.2|186737.5|186607.5|10
1735523600000|2024-12-30 01:53:20|186749.4|186619.4|186756.9|186626.9|186756.9|186626.9|186745.9|186615.9|6
1735523610000|2024-12-30 01:53:30|186752.9|186622.9|186752.9|186622.9|186752.9|186622.9|186752.9|186622.9|1
1735523630000|2024-12-30 01:53:50|186751.5|186621.5|186749.5|186619.5|186751.5|186621.5|186739.5|186609.5|5
1735523640000|2024-12-30 01:54:00|186747|186617|186747|186617|186747|186617|186747|186617|1
1735523650000|2024-12-30 01:54:10|186750.4|186620.4|186750.4|186620.4|186750.4|186620.4|186750.4|186620.4|1
1735523660000|2024-12-30 01:54:20|186750.6|186620.6|186750.6|186620.6|186750.6|186620.6|186750.6|186620.6|1
1735523680000|2024-12-30 01:54:40|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|1
1735523690000|2024-12-30 01:54:50|186747|186617|186747|186617|186747|186617|186747|186617|1
1735523700000|2024-12-30 01:55:00|186744.5|186614.5|186765.4|186635.4|186765.4|186635.4|186736.5|186606.5|5
1735523710000|2024-12-30 01:55:10|186762.9|186632.9|186761.9|186631.9|186762.9|186632.9|186761.9|186631.9|2
1735523720000|2024-12-30 01:55:20|186760.6|186630.6|186760.6|186630.6|186760.6|186630.6|186760.6|186630.6|1
1735523730000|2024-12-30 01:55:30|186756.5|186626.5|186774.8|186644.8|186777.5|186647.5|186756.5|186626.5|6
1735523740000|2024-12-30 01:55:40|186774.5|186644.5|186774.5|186644.5|186774.5|186644.5|186774.5|186644.5|1
1735523750000|2024-12-30 01:55:50|186775.8|186645.8|186776|186646|186776|186646|186775.8|186645.8|2
1735523760000|2024-12-30 01:56:00|186775.8|186645.8|186778.5|186648.5|186781|186651|186775.8|186645.8|5
1735523770000|2024-12-30 01:56:10|186771.5|186641.5|186771.5|186641.5|186771.5|186641.5|186771.5|186641.5|1
1735523780000|2024-12-30 01:56:20|186766.7|186636.7|186761.7|186631.7|186766.7|186636.7|186761.7|186631.7|2
1735523820000|2024-12-30 01:57:00|186762|186632|186762|186632|186762|186632|186762|186632|1
1735523830000|2024-12-30 01:57:10|186775.1|186645.1|186783.7|186653.7|186787.6|186657.6|186775.1|186645.1|6
1735523840000|2024-12-30 01:57:20|186781.2|186651.2|186781.2|186651.2|186781.2|186651.2|186781.2|186651.2|1
1735523850000|2024-12-30 01:57:30|186779.9|186649.9|186777.5|186647.5|186779.9|186649.9|186777.5|186647.5|3
1735523860000|2024-12-30 01:57:40|186779.5|186649.5|186779.5|186649.5|186779.5|186649.5|186779.5|186649.5|1
1735523870000|2024-12-30 01:57:50|186777|186647|186756.4|186626.4|186777|186647|186756.4|186626.4|5
1735523880000|2024-12-30 01:58:00|186756.2|186626.2|186756.2|186626.2|186756.2|186626.2|186756.2|186626.2|1
1735523890000|2024-12-30 01:58:10|186756.4|186626.4|186756.4|186626.4|186756.4|186626.4|186756.4|186626.4|1
1735523910000|2024-12-30 01:58:30|186759.5|186629.5|186759.5|186629.5|186759.5|186629.5|186759.5|186629.5|1
1735523930000|2024-12-30 01:58:50|186763.4|186633.4|186765.9|186635.9|186770.9|186640.9|186763.4|186633.4|5
1735523940000|2024-12-30 01:59:00|186766|186636|186766|186636|186766|186636|186766|186636|1
1735523950000|2024-12-30 01:59:10|186768.2|186638.2|186774.2|186644.2|186775.1|186645.1|186768.2|186638.2|3
1735523960000|2024-12-30 01:59:20|186776.3|186646.3|186788.5|186658.5|186788.5|186658.5|186776.3|186646.3|2
1735523970000|2024-12-30 01:59:30|186788.2|186658.2|186788.2|186658.2|186788.2|186658.2|186788.2|186658.2|1
1735523980000|2024-12-30 01:59:40|186798.1|186668.1|186804.3|186674.3|186804.3|186674.3|186798.1|186668.1|2
1735523990000|2024-12-30 01:59:50|186804.1|186674.1|186804.1|186674.1|186804.1|186674.1|186804.1|186674.1|1
1735524000000|2024-12-30 02:00:00|186800.3|186670.3|186803.3|186673.3|186803.3|186673.3|186799.3|186669.3|4
1735524010000|2024-12-30 02:00:10|186805.8|186675.8|186819.8|186689.8|186819.8|186689.8|186805.8|186675.8|3
1735524020000|2024-12-30 02:00:20|186845.5|186715.5|186842.5|186712.5|186849.8|186719.8|186842.2|186712.2|5
1735524030000|2024-12-30 02:00:30|186842.2|186712.2|186831.5|186701.5|186842.5|186712.5|186831.5|186701.5|5
1735524040000|2024-12-30 02:00:40|186827.7|186697.7|186829|186699|186829|186699|186827.7|186697.7|2
1735524060000|2024-12-30 02:01:00|186828|186698|186828|186698|186828|186698|186828|186698|1
1735524080000|2024-12-30 02:01:20|186835|186705|186834.5|186704.5|186837|186707|186834.5|186704.5|3
1735524090000|2024-12-30 02:01:30|186831.7|186701.7|186828.6|186698.6|186831.7|186701.7|186828.6|186698.6|3
1735524100000|2024-12-30 02:01:40|186828.4|186698.4|186828.4|186698.4|186828.4|186698.4|186828.4|186698.4|1
1735524110000|2024-12-30 02:01:50|186832.7|186702.7|186849|186719|186855.8|186725.8|186832.7|186702.7|9
1735524120000|2024-12-30 02:02:00|186846.5|186716.5|186852.3|186722.3|186852.3|186722.3|186843.8|186713.8|9
1735524130000|2024-12-30 02:02:10|186852.7|186722.7|186847.3|186717.3|186852.7|186722.7|186847.3|186717.3|2
1735524140000|2024-12-30 02:02:20|186852.6|186722.6|186849.3|186719.3|186854.6|186724.6|186847.2|186717.2|6
1735524150000|2024-12-30 02:02:30|186854.8|186724.8|186845.8|186715.8|186854.8|186724.8|186845.8|186715.8|4
1735524170000|2024-12-30 02:02:50|186846.8|186716.8|186846.8|186716.8|186846.8|186716.8|186846.8|186716.8|1
1735524180000|2024-12-30 02:03:00|186849|186719|186857.8|186727.8|186857.8|186727.8|186849|186719|2
1735524190000|2024-12-30 02:03:10|186857.3|186727.3|186861.1|186731.1|186861.1|186731.1|186857.3|186727.3|2
1735524200000|2024-12-30 02:03:20|186859.8|186729.8|186851.3|186721.3|186861.7|186731.7|186851.3|186721.3|5
1735524210000|2024-12-30 02:03:30|186852.6|186722.6|186852.6|186722.6|186852.6|186722.6|186852.6|186722.6|1
1735524230000|2024-12-30 02:03:50|186858.9|186728.9|186852.2|186722.2|186858.9|186728.9|186852.2|186722.2|4
1735524240000|2024-12-30 02:04:00|186848.2|186718.2|186842.7|186712.7|186849.7|186719.7|186842.7|186712.7|4
1735524250000|2024-12-30 02:04:10|186843|186713|186843|186713|186843|186713|186843|186713|1
1735524260000|2024-12-30 02:04:20|186848.2|186718.2|186850.5|186720.5|186850.5|186720.5|186848.2|186718.2|2
1735524270000|2024-12-30 02:04:30|186847|186717|186848.8|186718.8|186848.8|186718.8|186841.3|186711.3|4
1735524290000|2024-12-30 02:04:50|186855.1|186725.1|186865.3|186735.3|186871.1|186741.1|186855.1|186725.1|6
1735524310000|2024-12-30 02:05:10|186865.5|186735.5|186865.5|186735.5|186865.5|186735.5|186865.5|186735.5|1
1735524320000|2024-12-30 02:05:20|186872|186742|186872|186742|186872|186742|186872|186742|1
1735524330000|2024-12-30 02:05:30|186865|186735|186847.5|186717.5|186865|186735|186845|186715|6
1735524340000|2024-12-30 02:05:40|186848.4|186718.4|186848.4|186718.4|186848.4|186718.4|186848.4|186718.4|1
1735524350000|2024-12-30 02:05:50|186839.2|186709.2|186777.9|186538.2|186839.2|186709.2|186777.9|186538.2|12
1735524360000|2024-12-30 02:06:00|186783.4|186543.5|186781.5|186542.7|186788.9|186543.5|186781.5|186536.6|4
1735524370000|2024-12-30 02:06:10|186780.4|186543.2|186780.4|186543.2|186780.4|186543.2|186780.4|186543.2|1
1735524380000|2024-12-30 02:06:20|186777.5|186546.1|186726.8|186596.8|186777.5|186596.8|186726.8|186546.1|9
1735524390000|2024-12-30 02:06:30|186731.3|186601.3|186735.5|186605.5|186773|186606|186731.3|186569|7
1735524400000|2024-12-30 02:06:40|186736.8|186606.8|186741.5|186611.5|186782.5|186611.5|186730.8|186561|18
1735524410000|2024-12-30 02:06:50|186738.9|186608.9|186741.9|186611.9|186742.2|186612.2|186738.9|186608.9|8
1735524420000|2024-12-30 02:07:00|186742.2|186612.2|186739.7|186609.7|186744.2|186614.2|186737.2|186607.2|13
1735524430000|2024-12-30 02:07:10|186739.6|186609.6|186737.6|186607.6|186744.3|186614.3|186734.4|186604.4|23
1735524440000|2024-12-30 02:07:20|186743.8|186613.8|186727.9|186597.9|186743.8|186613.8|186727.9|186597.9|10
1735524450000|2024-12-30 02:07:30|186728.2|186598.2|186725.7|186595.7|186731.4|186601.4|186725.7|186595.7|3
1735524460000|2024-12-30 02:07:40|186730.7|186600.7|186728.2|186598.2|186730.7|186600.7|186728.2|186598.2|2
1735524470000|2024-12-30 02:07:50|186724.2|186594.2|186734.3|186604.3|186734.3|186604.3|186720.5|186590.5|3
1735524480000|2024-12-30 02:08:00|186738.8|186608.8|186741.6|186611.6|186745|186615|186735.8|186605.8|6
1735524490000|2024-12-30 02:08:10|186741.3|186611.3|186755.2|186625.2|186755.2|186625.2|186741.3|186611.3|5
1735524500000|2024-12-30 02:08:20|186754|186624|186754|186624|186754|186624|186752.8|186622.8|7
1735524510000|2024-12-30 02:08:30|186753.8|186623.8|186754|186624|186754|186624|186752.5|186622.5|3
1735524520000|2024-12-30 02:08:40|186752.2|186622.2|186741.8|186611.8|186753.8|186623.8|186741.8|186611.8|11
1735524530000|2024-12-30 02:08:50|186744.8|186614.8|186743.3|186613.3|186746.6|186616.6|186742|186612|8
1735524540000|2024-12-30 02:09:00|186745.8|186615.8|186742.3|186612.3|186745.8|186615.8|186741.6|186611.6|5
1735524550000|2024-12-30 02:09:10|186734.5|186604.5|186736.6|186606.6|186736.6|186606.6|186734.5|186604.5|2
1735524560000|2024-12-30 02:09:20|186739.3|186609.3|186736.1|186606.1|186739.3|186609.3|186736.1|186606.1|2
1735524570000|2024-12-30 02:09:30|186741.3|186611.3|186745.6|186615.6|186745.6|186615.6|186741.3|186611.3|5
1735524580000|2024-12-30 02:09:40|186744.9|186614.9|186747.5|186617.5|186747.5|186617.5|186744.9|186614.9|4
1735524590000|2024-12-30 02:09:50|186752|186622|186754|186624|186754|186624|186752|186622|2
1735524600000|2024-12-30 02:10:00|186773.5|186643.5|186774.4|186644.4|186781.8|186651.8|186773.5|186643.5|10
1735524610000|2024-12-30 02:10:10|186774.3|186644.3|186774.4|186644.4|186774.4|186644.4|186774.1|186644.1|4
1735524620000|2024-12-30 02:10:20|186774.3|186644.3|186775.4|186645.4|186777.1|186647.1|186771.9|186641.9|13
1735524630000|2024-12-30 02:10:30|186775.1|186645.1|186792.8|186662.8|186795|186665|186775.1|186645.1|9
1735524640000|2024-12-30 02:10:40|186790.5|186660.5|186782.1|186652.1|186790.5|186660.5|186779.6|186649.6|7
1735524650000|2024-12-30 02:10:50|186784.7|186654.7|186787|186657|186788|186658|186784.7|186654.7|3
1735524660000|2024-12-30 02:11:00|186796|186666|186796|186666|186796|186666|186796|186666|1
1735524670000|2024-12-30 02:11:10|186790.2|186660.2|186790|186660|186790.2|186660.2|186787.5|186657.5|3
1735524680000|2024-12-30 02:11:20|186793|186663|186790|186660|186793|186663|186790|186660|2
1735524690000|2024-12-30 02:11:30|186775.4|186645.4|186750.1|186620.1|186790|186645.4|186750|186583.2|7
1735524700000|2024-12-30 02:11:40|186748.1|186618.1|186755.4|186625.4|186755.4|186625.4|186747.5|186617.5|7
1735524710000|2024-12-30 02:11:50|186758.4|186628.4|186759.1|186629.1|186763.2|186633.2|186758.4|186628.4|5
1735524720000|2024-12-30 02:12:00|186759.2|186629.2|186752.7|186622.7|186759.2|186629.2|186748.7|186618.7|12
1735524730000|2024-12-30 02:12:10|186745.6|186615.6|186746.8|186616.8|186748.8|186618.8|186745.6|186615.6|4
1735524740000|2024-12-30 02:12:20|186746.5|186616.5|186750.5|186620.5|186753|186623|186746.5|186616.5|5
1735524750000|2024-12-30 02:12:30|186756|186626|186756.7|186626.7|186756.7|186626.7|186756|186626|2
1735524760000|2024-12-30 02:12:40|186757|186627|186757|186627|186757|186627|186757|186627|1
1735524770000|2024-12-30 02:12:50|186754.2|186624.2|186756.7|186626.7|186756.7|186626.7|186754.2|186624.2|2
1735524780000|2024-12-30 02:13:00|186753|186623|186771.5|186641.5|186772.7|186642.7|186753|186623|7
1735524790000|2024-12-30 02:13:10|186771.4|186641.4|186771.4|186641.4|186771.4|186641.4|186771.4|186641.4|1
1735524800000|2024-12-30 02:13:20|186772.7|186642.7|186774.9|186644.9|186774.9|186644.9|186772.7|186642.7|2
1735524810000|2024-12-30 02:13:30|186773.9|186643.9|186774|186644|186774|186644|186772.7|186642.7|3
1735524820000|2024-12-30 02:13:40|186773.5|186643.5|186773.5|186643.5|186773.5|186643.5|186773.5|186643.5|1
1735524830000|2024-12-30 02:13:50|186778|186648|186775.4|186645.4|186781|186651|186775.4|186645.4|3
1735524840000|2024-12-30 02:14:00|186776.6|186646.6|186778.7|186648.7|186785.3|186655.3|186776.6|186646.6|5
1735524850000|2024-12-30 02:14:10|186778.9|186648.9|186778.9|186648.9|186778.9|186648.9|186778.9|186648.9|1
1735524870000|2024-12-30 02:14:30|186786|186656|186786|186656|186786|186656|186786|186656|1
1735524890000|2024-12-30 02:14:50|186779.2|186649.2|186779.2|186649.2|186779.2|186649.2|186779.2|186649.2|1
1735524910000|2024-12-30 02:15:10|186773.6|186643.6|186766.3|186636.3|186773.6|186643.6|186765.1|186635.1|3
1735524920000|2024-12-30 02:15:20|186773.1|186643.1|186760.3|186630.3|186773.1|186643.1|186760|186630|5
1735524940000|2024-12-30 02:15:40|186760|186630|186764.7|186634.7|186764.7|186634.7|186754.6|186624.6|4
1735524960000|2024-12-30 02:16:00|186764.4|186634.4|186765.7|186635.7|186765.7|186635.7|186764.4|186634.4|2
1735524970000|2024-12-30 02:16:10|186766.5|186636.5|186766.5|186636.5|186766.5|186636.5|186766.5|186636.5|1
1735525000000|2024-12-30 02:16:40|186765.8|186635.8|186781.4|186651.4|186782.8|186652.8|186765.8|186635.8|5
1735525010000|2024-12-30 02:16:50|186781.7|186651.7|186781.7|186651.7|186781.7|186651.7|186781.7|186651.7|1
1735525030000|2024-12-30 02:17:10|186781.8|186651.8|186787|186657|186787|186657|186781.8|186651.8|2
1735525050000|2024-12-30 02:17:30|186789|186659|186779.7|186649.7|186796.5|186666.5|186779.7|186649.7|5
1735525060000|2024-12-30 02:17:40|186786.1|186656.1|186779.8|186649.8|186786.1|186656.1|186779.8|186649.8|2
1735525070000|2024-12-30 02:17:50|186778.5|186648.5|186778.5|186648.5|186778.5|186648.5|186778.5|186648.5|1
1735525080000|2024-12-30 02:18:00|186784|186654|186784|186654|186784|186654|186784|186654|1
1735525090000|2024-12-30 02:18:10|186786.8|186656.8|186796.8|186666.8|186796.8|186666.8|186786.8|186656.8|4
1735525100000|2024-12-30 02:18:20|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|1
1735525130000|2024-12-30 02:18:50|186801|186671|186790.6|186660.6|186801|186671|186790.6|186660.6|4
1735525140000|2024-12-30 02:19:00|186779.7|186649.7|186786.2|186656.2|186786.5|186656.5|186779.7|186649.7|4
1735525150000|2024-12-30 02:19:10|186780.7|186650.7|186781|186651|186781|186651|186780.7|186650.7|2
1735525160000|2024-12-30 02:19:20|186775.1|186645.1|186730.5|186600.5|186785.5|186645.1|186730.5|186558.1|10
1735525170000|2024-12-30 02:19:30|186730.8|186600.8|186732.3|186602.3|186732.5|186602.5|186730.8|186600.8|4
1735525180000|2024-12-30 02:19:40|186730.8|186600.8|186732|186602|186732|186602|186729.8|186599.8|6
1735525190000|2024-12-30 02:19:50|186732.3|186602.3|186731|186601|186732.3|186602.3|186725.5|186595.5|6
1735525200000|2024-12-30 02:20:00|186731.5|186601.5|186730.5|186600.5|186731.5|186601.5|186730.5|186600.5|3
1735525210000|2024-12-30 02:20:10|186725.5|186595.5|186726.6|186596.6|186726.9|186596.9|186725.5|186595.5|4
1735525220000|2024-12-30 02:20:20|186737.9|186607.9|186733.9|186603.9|186751.6|186621.6|186733.9|186603.9|6
1735525230000|2024-12-30 02:20:30|186735.2|186605.2|186743|186613|186743.2|186613.2|186732.9|186602.9|5
1735525240000|2024-12-30 02:20:40|186731.6|186601.6|186728.9|186598.9|186731.6|186601.6|186728.7|186598.7|3
1735525260000|2024-12-30 02:21:00|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|1
1735525270000|2024-12-30 02:21:10|186732.6|186602.6|186756.3|186626.3|186756.3|186626.3|186730|186600|13
1735525280000|2024-12-30 02:21:20|186758.3|186628.3|186757|186627|186758.3|186628.3|186757|186627|2
1735525290000|2024-12-30 02:21:30|186737.2|186607.2|186750.2|186620.2|186750.2|186620.2|186737.2|186607.2|7
1735525300000|2024-12-30 02:21:40|186753.4|186623.4|186753.4|186623.4|186753.7|186623.7|186753.4|186623.4|5
1735525310000|2024-12-30 02:21:50|186753.7|186623.7|186734.6|186604.6|186753.7|186623.7|186728.5|186598.5|6
1735525320000|2024-12-30 02:22:00|186730.6|186600.6|186739.1|186609.1|186744.1|186614.1|186729.4|186599.4|11
1735525330000|2024-12-30 02:22:10|186756.2|186626.2|186721.7|186591.7|186764.4|186634.4|186714.4|186584.4|8
1735525340000|2024-12-30 02:22:20|186744.1|186614.1|186736.1|186606.1|186746.1|186616.1|186728.2|186598.2|17
1735525350000|2024-12-30 02:22:30|186741.4|186611.4|186735.6|186605.6|186741.4|186611.4|186725.4|186595.4|19
1735525360000|2024-12-30 02:22:40|186728.7|186598.7|186738|186608|186738|186608|186728.7|186598.7|3
1735525370000|2024-12-30 02:22:50|186743.9|186613.9|186726.7|186596.7|186743.9|186613.9|186726.7|186596.7|6
1735525380000|2024-12-30 02:23:00|186732|186602|186743.9|186613.9|186745.2|186615.2|186726.6|186596.6|10
1735525390000|2024-12-30 02:23:10|186738.8|186608.8|186740.6|186610.6|186745.3|186615.3|186730|186600|17
1735525400000|2024-12-30 02:23:20|186734.2|186604.2|186731.5|186601.5|186742.7|186612.7|186731.5|186601.5|8
1735525410000|2024-12-30 02:23:30|186737.6|186607.6|186741|186611|186741|186611|186737.6|186607.6|2
1735525420000|2024-12-30 02:23:40|186740|186610|186733|186603|186741.5|186611.5|186731.2|186601.2|7
1735525430000|2024-12-30 02:23:50|186739.1|186609.1|186740.8|186610.8|186744.7|186614.7|186738.8|186608.8|4
1735525440000|2024-12-30 02:24:00|186746.5|186616.5|186754.3|186624.3|186760.2|186630.2|186739.4|186609.4|7
1735525450000|2024-12-30 02:24:10|186753.3|186623.3|186751|186621|186753.5|186623.5|186741.3|186611.3|7
1735525460000|2024-12-30 02:24:20|186749|186619|186750.7|186620.7|186753|186623|186745.5|186615.5|5
1735525470000|2024-12-30 02:24:30|186744.6|186614.6|186744|186614|186745.9|186615.9|186737.3|186607.3|7
1735525480000|2024-12-30 02:24:40|186745.3|186615.3|186746.8|186616.8|186748.5|186618.5|186745.3|186615.3|4
1735525490000|2024-12-30 02:24:50|186741.2|186611.2|186744.6|186614.6|186744.6|186614.6|186735.6|186605.6|5
1735525500000|2024-12-30 02:25:00|186748.4|186618.4|186737.3|186607.3|186753.1|186623.1|186737.3|186607.3|9
1735525510000|2024-12-30 02:25:10|186736|186606|186734.4|186604.4|186736|186606|186728.9|186598.9|4
1735525520000|2024-12-30 02:25:20|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|1
1735525530000|2024-12-30 02:25:30|186734.4|186604.4|186734.4|186604.4|186734.4|186604.4|186734.4|186604.4|1
1735525540000|2024-12-30 02:25:40|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|1
1735525550000|2024-12-30 02:25:50|186732|186602|186737.5|186607.5|186737.5|186607.5|186732|186602|2
1735525560000|2024-12-30 02:26:00|186737|186607|186737|186607|186737|186607|186737|186607|1
1735525570000|2024-12-30 02:26:10|186735|186605|186735|186605|186735|186605|186735|186605|1
1735525580000|2024-12-30 02:26:20|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|1
1735525610000|2024-12-30 02:26:50|186739.5|186609.5|186728.4|186598.4|186739.5|186609.5|186728|186598|9
1735525620000|2024-12-30 02:27:00|186734|186604|186739.4|186609.4|186744|186614|186729.3|186599.3|10
1735525630000|2024-12-30 02:27:10|186740.6|186610.6|186740.6|186610.6|186740.6|186610.6|186740.6|186610.6|1
1735525640000|2024-12-30 02:27:20|186739.4|186609.4|186735.4|186605.4|186739.4|186609.4|186735.4|186605.4|2
1735525650000|2024-12-30 02:27:30|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735525660000|2024-12-30 02:27:40|186737.5|186607.5|186734.8|186604.8|186744|186614|186728.3|186598.3|6
1735525670000|2024-12-30 02:27:50|186735.1|186605.1|186738.6|186608.6|186738.6|186608.6|186735.1|186605.1|2
1735525680000|2024-12-30 02:28:00|186739.6|186609.6|186736.1|186606.1|186739.6|186609.6|186736.1|186606.1|3
1735525690000|2024-12-30 02:28:10|186737|186607|186735.6|186605.6|186748.5|186618.5|186728.8|186598.8|8
1735525700000|2024-12-30 02:28:20|186736.6|186606.6|186736.6|186606.6|186736.6|186606.6|186736.6|186606.6|1
1735525710000|2024-12-30 02:28:30|186745.7|186615.7|186733.9|186603.9|186747.2|186617.2|186733.9|186603.9|7
1735525720000|2024-12-30 02:28:40|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|1
1735525740000|2024-12-30 02:29:00|186739.9|186609.9|186740|186610|186740|186610|186737.4|186607.4|4
1735525750000|2024-12-30 02:29:10|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|1
1735525760000|2024-12-30 02:29:20|186742|186612|186754.3|186624.3|186754.3|186624.3|186742|186612|5
1735525770000|2024-12-30 02:29:30|186754|186624|186754|186624|186754|186624|186754|186624|1
1735525800000|2024-12-30 02:30:00|186752.5|186622.5|186752.5|186622.5|186752.5|186622.5|186752.5|186622.5|1
1735525810000|2024-12-30 02:30:10|186754.7|186624.7|186754.7|186624.7|186754.7|186624.7|186754.7|186624.7|1
1735525820000|2024-12-30 02:30:20|186748.7|186618.7|186725.9|186595.9|186748.7|186618.7|186724.7|186594.7|6
1735525830000|2024-12-30 02:30:30|186725.6|186595.6|186721.4|186591.4|186725.6|186595.6|186721.4|186591.4|3
1735525840000|2024-12-30 02:30:40|186723.1|186593.1|186723.1|186593.1|186723.1|186593.1|186723.1|186593.1|1
1735525850000|2024-12-30 02:30:50|186729.1|186599.1|186726.6|186596.6|186733.2|186603.2|186726.6|186596.6|4
1735525870000|2024-12-30 02:31:10|186732.9|186602.9|186738.1|186608.1|186744.2|186614.2|186732.9|186602.9|8
1735525880000|2024-12-30 02:31:20|186735.5|186605.5|186737.9|186607.9|186737.9|186607.9|186734.1|186604.1|6
1735525890000|2024-12-30 02:31:30|186735.5|186605.5|186727.8|186597.8|186735.5|186605.5|186727.8|186597.8|5
1735525900000|2024-12-30 02:31:40|186733.1|186603.1|186736.2|186606.2|186736.3|186606.3|186727.5|186597.5|11
1735525910000|2024-12-30 02:31:50|186729.5|186599.5|186734.6|186604.6|186739.1|186609.1|186728.1|186598.1|7
1735525920000|2024-12-30 02:32:00|186728.2|186598.2|186724.6|186594.6|186730.3|186600.3|186722.9|186592.9|10
1735525930000|2024-12-30 02:32:10|186730.3|186600.3|186746.9|186616.9|186746.9|186616.9|186730.3|186600.3|7
1735525940000|2024-12-30 02:32:20|186741.5|186611.5|186750.5|186620.5|186750.5|186620.5|186740.3|186610.3|5
1735525950000|2024-12-30 02:32:30|186753.2|186623.2|186755.7|186625.7|186757|186627|186753|186623|4
1735525970000|2024-12-30 02:32:50|186761|186631|186757.5|186627.5|186761|186631|186757.5|186627.5|2
1735525980000|2024-12-30 02:33:00|186756.5|186626.5|186760.5|186630.5|186760.5|186630.5|186756.3|186626.3|4
1735525990000|2024-12-30 02:33:10|186760.8|186630.8|186760.8|186630.8|186760.8|186630.8|186760.8|186630.8|1
1735526000000|2024-12-30 02:33:20|186758.5|186628.5|186736|186606|186758.5|186628.5|186725.1|186595.1|5
1735526010000|2024-12-30 02:33:30|186743.7|186613.7|186737.8|186607.8|186743.7|186613.7|186737.8|186607.8|3
1735526020000|2024-12-30 02:33:40|186743.2|186613.2|186747.1|186617.1|186747.1|186617.1|186735.8|186605.8|6
1735526030000|2024-12-30 02:33:50|186752.4|186622.4|186753.4|186623.4|186753.4|186623.4|186752.4|186622.4|2
1735526060000|2024-12-30 02:34:20|186748.2|186618.2|186738.4|186608.4|186748.2|186618.2|186737.2|186607.2|4
1735526070000|2024-12-30 02:34:30|186739.4|186609.4|186739.1|186609.1|186739.4|186609.4|186739.1|186609.1|2
1735526080000|2024-12-30 02:34:40|186739.4|186609.4|186739.4|186609.4|186739.4|186609.4|186739.4|186609.4|1
1735526090000|2024-12-30 02:34:50|186735|186605|186735|186605|186735|186605|186735|186605|1
1735526100000|2024-12-30 02:35:00|186739.5|186609.5|186742.9|186612.9|186747.4|186617.4|186722.2|186592.2|14
1735526110000|2024-12-30 02:35:10|186748.9|186618.9|186743.7|186613.7|186748.9|186618.9|186743.6|186613.6|11
1735526120000|2024-12-30 02:35:20|186742.4|186612.4|186732|186602|186742.4|186612.4|186732|186602|3
1735526150000|2024-12-30 02:35:50|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735526160000|2024-12-30 02:36:00|186733|186603|186733|186603|186733|186603|186733|186603|1
1735526170000|2024-12-30 02:36:10|186734.1|186604.1|186734.1|186604.1|186734.1|186604.1|186734.1|186604.1|1
1735526190000|2024-12-30 02:36:30|186728.1|186598.1|186723.6|186593.6|186728.1|186598.1|186723.6|186593.6|3
1735526200000|2024-12-30 02:36:40|186718|186588|186727.4|186597.4|186728.3|186598.3|186718|186588|10
1735526210000|2024-12-30 02:36:50|186719.6|186589.6|186727.3|186597.3|186727.3|186597.3|186719.3|186589.3|10
1735526220000|2024-12-30 02:37:00|186721.8|186591.8|186723.1|186593.1|186729.4|186599.4|186721.8|186591.8|3
1735526230000|2024-12-30 02:37:10|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735526240000|2024-12-30 02:37:20|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735526250000|2024-12-30 02:37:30|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|1
1735526280000|2024-12-30 02:38:00|186728|186598|186721.8|186591.8|186728|186598|186721.8|186591.8|3
1735526290000|2024-12-30 02:38:10|186724.4|186594.4|186708.1|186578.1|186724.4|186594.4|186706.4|186576.4|7
1735526300000|2024-12-30 02:38:20|186714.7|186584.7|186734.5|186604.5|186750.9|186620.9|186714.7|186584.7|9
1735526310000|2024-12-30 02:38:30|186732.1|186602.1|186732.1|186602.1|186732.1|186602.1|186732.1|186602.1|1
1735526350000|2024-12-30 02:39:10|186734|186604|186737.8|186607.8|186741|186611|186734|186604|3
1735526360000|2024-12-30 02:39:20|186740.7|186610.7|186737|186607|186740.7|186610.7|186737|186607|2
1735526370000|2024-12-30 02:39:30|186735.7|186605.7|186736.5|186606.5|186736.5|186606.5|186732.2|186602.2|4
1735526390000|2024-12-30 02:39:50|186740|186610|186740|186610|186740|186610|186740|186610|1
1735526400000|2024-12-30 02:40:00|186739.1|186609.1|186739.1|186609.1|186739.1|186609.1|186739.1|186609.1|1
1735526410000|2024-12-30 02:40:10|186733.5|186603.5|186745.3|186615.3|186745.3|186615.3|186732.5|186602.5|6
1735526420000|2024-12-30 02:40:20|186749.3|186619.3|186752|186622|186757.4|186627.4|186747.7|186617.7|6
1735526430000|2024-12-30 02:40:30|186751|186621|186751|186621|186751|186621|186751|186621|1
1735526450000|2024-12-30 02:40:50|186750.7|186620.7|186742.1|186612.1|186750.7|186620.7|186740.9|186610.9|4
1735526460000|2024-12-30 02:41:00|186743.3|186613.3|186747|186617|186747|186617|186743.3|186613.3|3
1735526470000|2024-12-30 02:41:10|186745.5|186615.5|186739.5|186609.5|186747.8|186617.8|186739.5|186609.5|4
1735526480000|2024-12-30 02:41:20|186735.1|186605.1|186735.7|186605.7|186735.7|186605.7|186732.2|186602.2|3
1735526490000|2024-12-30 02:41:30|186739.2|186609.2|186739.2|186609.2|186739.2|186609.2|186739.2|186609.2|1
1735526500000|2024-12-30 02:41:40|186738.3|186608.3|186740.4|186610.4|186740.4|186610.4|186738.3|186608.3|2
1735526510000|2024-12-30 02:41:50|186738.4|186608.4|186739.4|186609.4|186743.2|186613.2|186738.4|186608.4|3
1735526520000|2024-12-30 02:42:00|186743.1|186613.1|186743.5|186613.5|186745|186615|186743.1|186613.1|3
1735526530000|2024-12-30 02:42:10|186739.8|186609.8|186739.8|186609.8|186739.8|186609.8|186739.8|186609.8|1
1735526540000|2024-12-30 02:42:20|186740.8|186610.8|186741|186611|186741.4|186611.4|186739.2|186609.2|4
1735526560000|2024-12-30 02:42:40|186743.9|186613.9|186740.7|186610.7|186743.9|186613.9|186740.7|186610.7|3
1735526570000|2024-12-30 02:42:50|186742|186612|186741.3|186611.3|186745.7|186615.7|186739.4|186609.4|4
1735526580000|2024-12-30 02:43:00|186745|186615|186739.4|186609.4|186745|186615|186739.4|186609.4|2
1735526610000|2024-12-30 02:43:30|186742|186612|186733.5|186603.5|186742|186612|186733.5|186603.5|3
1735526620000|2024-12-30 02:43:40|186736.5|186606.5|186744.9|186614.9|186745.4|186615.4|186736.5|186606.5|4
1735526630000|2024-12-30 02:43:50|186745.1|186615.1|186754.7|186624.7|186754.7|186624.7|186741.4|186611.4|5
1735526640000|2024-12-30 02:44:00|186752.7|186622.7|186757.8|186627.8|186759.8|186629.8|186751.7|186621.7|7
1735526650000|2024-12-30 02:44:10|186766|186636|186766|186636|186766|186636|186766|186636|1
1735526660000|2024-12-30 02:44:20|186758.6|186628.6|186747.1|186617.1|186758.6|186628.6|186743.3|186613.3|4
1735526670000|2024-12-30 02:44:30|186748.2|186618.2|186747.7|186617.7|186748.2|186618.2|186746.5|186616.5|3
1735526680000|2024-12-30 02:44:40|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|1
1735526700000|2024-12-30 02:45:00|186742.7|186612.7|186739.4|186609.4|186742.7|186612.7|186739.4|186609.4|2
1735526710000|2024-12-30 02:45:10|186737.9|186607.9|186736.8|186606.8|186737.9|186607.9|186736.8|186606.8|2
1735526720000|2024-12-30 02:45:20|186735.8|186605.8|186731.6|186601.6|186735.8|186605.8|186731.6|186601.6|2
1735526730000|2024-12-30 02:45:30|186732.8|186602.8|186730.1|186600.1|186738|186608|186730.1|186600.1|4
1735526740000|2024-12-30 02:45:40|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735526750000|2024-12-30 02:45:50|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735526760000|2024-12-30 02:46:00|186728|186598|186727.5|186597.5|186728|186598|186727.5|186597.5|2
1735526780000|2024-12-30 02:46:20|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735526800000|2024-12-30 02:46:40|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|1
1735526820000|2024-12-30 02:47:00|186728|186598|186728|186598|186728|186598|186728|186598|1
1735526830000|2024-12-30 02:47:10|186739|186609|186736.6|186606.6|186739.2|186609.2|186736.6|186606.6|4
1735526840000|2024-12-30 02:47:20|186736.3|186606.3|186736.3|186606.3|186736.3|186606.3|186736.3|186606.3|1
1735526850000|2024-12-30 02:47:30|186741.7|186611.7|186736.1|186606.1|186741.7|186611.7|186736.1|186606.1|2
1735526870000|2024-12-30 02:47:50|186732.4|186602.4|186737.3|186607.3|186737.3|186607.3|186732.4|186602.4|3
1735526880000|2024-12-30 02:48:00|186735.4|186605.4|186737.7|186607.7|186737.7|186607.7|186735.4|186605.4|2
1735526910000|2024-12-30 02:48:30|186740.5|186610.5|186739.3|186609.3|186740.5|186610.5|186739.3|186609.3|2
1735526920000|2024-12-30 02:48:40|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|1
1735526940000|2024-12-30 02:49:00|186742.1|186612.1|186742.3|186612.3|186753.4|186623.4|186737.2|186607.2|7
1735526950000|2024-12-30 02:49:10|186737.1|186607.1|186741.3|186611.3|186741.3|186611.3|186737.1|186607.1|2
1735526960000|2024-12-30 02:49:20|186742.6|186612.6|186743.8|186613.8|186743.8|186613.8|186742.6|186612.6|2
1735526970000|2024-12-30 02:49:30|186748.2|186618.2|186739.3|186609.3|186748.2|186618.2|186738.3|186608.3|4
1735526980000|2024-12-30 02:49:40|186744.4|186614.4|186737.5|186607.5|186744.4|186614.4|186736.5|186606.5|5
1735527010000|2024-12-30 02:50:10|186738.8|186608.8|186738.6|186608.6|186756.2|186626.2|186738.6|186608.6|9
1735527020000|2024-12-30 02:50:20|186745|186615|186739.5|186609.5|186745.9|186615.9|186738.5|186608.5|6
1735527030000|2024-12-30 02:50:30|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|1
1735527040000|2024-12-30 02:50:40|186738|186608|186738|186608|186738|186608|186738|186608|1
1735527050000|2024-12-30 02:50:50|186743.6|186613.6|186743.6|186613.6|186743.6|186613.6|186743.6|186613.6|1
1735527070000|2024-12-30 02:51:10|186743.3|186613.3|186743.3|186613.3|186743.3|186613.3|186743.3|186613.3|1
1735527080000|2024-12-30 02:51:20|186743.5|186613.5|186743.5|186613.5|186743.5|186613.5|186743.5|186613.5|1
1735527090000|2024-12-30 02:51:30|186735.8|186605.8|186735.4|186605.4|186735.8|186605.8|186735.4|186605.4|2
1735527110000|2024-12-30 02:51:50|186732.9|186602.9|186728.1|186598.1|186732.9|186602.9|186725.8|186595.8|3
1735527120000|2024-12-30 02:52:00|186726|186596|186729.3|186599.3|186729.3|186599.3|186725|186595|3
1735527130000|2024-12-30 02:52:10|186723.3|186593.3|186727.7|186597.7|186727.7|186597.7|186721.6|186591.6|9
1735527150000|2024-12-30 02:52:30|186732.4|186602.4|186734.9|186604.9|186734.9|186604.9|186726.5|186596.5|5
1735527170000|2024-12-30 02:52:50|186736.4|186606.4|186731.3|186601.3|186736.4|186606.4|186731.3|186601.3|2
1735527180000|2024-12-30 02:53:00|186727.5|186597.5|186723.5|186593.5|186727.5|186597.5|186723.5|186593.5|3
1735527190000|2024-12-30 02:53:10|186719.9|186589.9|186724.8|186594.8|186724.8|186594.8|186719.9|186589.9|2
1735527200000|2024-12-30 02:53:20|186729.8|186599.8|186730.8|186600.8|186730.8|186600.8|186729.8|186599.8|2
1735527210000|2024-12-30 02:53:30|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|1
1735527220000|2024-12-30 02:53:40|186728.2|186598.2|186720.4|186590.4|186728.2|186598.2|186720.4|186590.4|3
1735527230000|2024-12-30 02:53:50|186726.5|186596.5|186720.8|186590.8|186726.5|186596.5|186720.8|186590.8|2
1735527240000|2024-12-30 02:54:00|186726.6|186596.6|186730.4|186600.4|186730.4|186600.4|186726.6|186596.6|2
1735527250000|2024-12-30 02:54:10|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|1
1735527260000|2024-12-30 02:54:20|186724.9|186594.9|186728.9|186598.9|186728.9|186598.9|186721.6|186591.6|8
1735527270000|2024-12-30 02:54:30|186722.2|186592.2|186728.9|186598.9|186728.9|186598.9|186722.2|186592.2|2
1735527290000|2024-12-30 02:54:50|186728.6|186598.6|186728.6|186598.6|186728.6|186598.6|186728.6|186598.6|1
1735527310000|2024-12-30 02:55:10|186728|186598|186724.6|186594.6|186728|186598|186718.9|186588.9|6
1735527320000|2024-12-30 02:55:20|186717.9|186587.9|186729.1|186599.1|186729.1|186599.1|186717.9|186587.9|5
1735527350000|2024-12-30 02:55:50|186730|186600|186730|186600|186730|186600|186730|186600|1
1735527360000|2024-12-30 02:56:00|186724.4|186594.4|186729.2|186599.2|186729.2|186599.2|186724.4|186594.4|2
1735527370000|2024-12-30 02:56:10|186724.8|186594.8|186723.6|186593.6|186724.8|186594.8|186723.6|186593.6|2
1735527380000|2024-12-30 02:56:20|186723.8|186593.8|186729.2|186599.2|186729.2|186599.2|186723.8|186593.8|2
1735527400000|2024-12-30 02:56:40|186728.9|186598.9|186728.9|186598.9|186728.9|186598.9|186728.9|186598.9|1
1735527410000|2024-12-30 02:56:50|186721.4|186591.4|186721.9|186591.9|186721.9|186591.9|186721.4|186591.4|2
1735527420000|2024-12-30 02:57:00|186724.2|186594.2|186724.2|186594.2|186724.2|186594.2|186724.2|186594.2|1
1735527450000|2024-12-30 02:57:30|186715.9|186585.9|186721.5|186591.5|186721.5|186591.5|186715.9|186585.9|5
1735527460000|2024-12-30 02:57:40|186725.8|186595.8|186730|186600|186730|186600|186725.8|186595.8|2
1735527510000|2024-12-30 02:58:30|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|1
1735527550000|2024-12-30 02:59:10|186724.9|186594.9|186723.4|186593.4|186724.9|186594.9|186723.4|186593.4|2
1735527590000|2024-12-30 02:59:50|186727|186597|186727|186597|186727|186597|186727|186597|1
1735527600000|2024-12-30 03:00:00|186730.6|186600.6|186730.6|186600.6|186730.6|186600.6|186730.6|186600.6|1
1735527610000|2024-12-30 03:00:10|186733.1|186603.1|186734.6|186604.6|186734.6|186604.6|186733.1|186603.1|2
1735527620000|2024-12-30 03:00:20|186733.4|186603.4|186751.7|186621.7|186754.9|186624.9|186733.4|186603.4|5
1735527630000|2024-12-30 03:00:30|186751.5|186621.5|186756.7|186626.7|186756.7|186626.7|186751.5|186621.5|3
1735527640000|2024-12-30 03:00:40|186746.7|186616.7|186740.4|186610.4|186746.7|186616.7|186735.9|186605.9|6
1735527650000|2024-12-30 03:00:50|186740.6|186610.6|186738.2|186608.2|186742.5|186612.5|186738.2|186608.2|4
1735527660000|2024-12-30 03:01:00|186742|186612|186749.8|186619.8|186753.7|186623.7|186740.2|186610.2|10
1735527670000|2024-12-30 03:01:10|186754.3|186624.3|186753.6|186623.6|186754.3|186624.3|186753.6|186623.6|2
1735527680000|2024-12-30 03:01:20|186753.3|186623.3|186753.3|186623.3|186753.3|186623.3|186753.3|186623.3|1
1735527690000|2024-12-30 03:01:30|186754.5|186624.5|186754.5|186624.5|186754.5|186624.5|186754.5|186624.5|1
1735527700000|2024-12-30 03:01:40|186754|186624|186764|186634|186764|186634|186754|186624|5
1735527720000|2024-12-30 03:02:00|186765.2|186635.2|186756.8|186626.8|186765.2|186635.2|186755.9|186625.9|4
1735527730000|2024-12-30 03:02:10|186758.6|186628.6|186756.1|186626.1|186758.6|186628.6|186756.1|186626.1|2
1735527740000|2024-12-30 03:02:20|186762.8|186632.8|186732.7|186602.7|186764.1|186634.1|186723.5|186593.5|7
1735527750000|2024-12-30 03:02:30|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735527760000|2024-12-30 03:02:40|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|1
1735527770000|2024-12-30 03:02:50|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735527800000|2024-12-30 03:03:20|186734.7|186604.7|186734.9|186604.9|186734.9|186604.9|186734.7|186604.7|2
1735527830000|2024-12-30 03:03:50|186733|186603|186739.3|186609.3|186741.5|186611.5|186733|186603|3
1735527840000|2024-12-30 03:04:00|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|1
1735527850000|2024-12-30 03:04:10|186737.4|186607.4|186735.9|186605.9|186737.4|186607.4|186735.9|186605.9|2
1735527870000|2024-12-30 03:04:30|186735.7|186605.7|186735.7|186605.7|186735.7|186605.7|186735.7|186605.7|1
1735527880000|2024-12-30 03:04:40|186732|186602|186732|186602|186732|186602|186732|186602|1
1735527890000|2024-12-30 03:04:50|186730.4|186600.4|186730.7|186600.7|186730.7|186600.7|186730.4|186600.4|2
1735527910000|2024-12-30 03:05:10|186725.2|186595.2|186720.1|186590.1|186725.2|186595.2|186711.6|186581.6|9
1735527920000|2024-12-30 03:05:20|186719.3|186589.3|186716.6|186586.6|186719.3|186589.3|186716.6|186586.6|2
1735527930000|2024-12-30 03:05:30|186715.4|186585.4|186724.2|186594.2|186724.2|186594.2|186715.4|186585.4|3
1735527940000|2024-12-30 03:05:40|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|1
1735527960000|2024-12-30 03:06:00|186727.9|186597.9|186727.9|186597.9|186727.9|186597.9|186727.9|186597.9|1
1735527990000|2024-12-30 03:06:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735528010000|2024-12-30 03:06:50|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|1
1735528030000|2024-12-30 03:07:10|186726.1|186596.1|186725.3|186595.3|186726.1|186596.1|186719.2|186589.2|3
1735528040000|2024-12-30 03:07:20|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|1
1735528070000|2024-12-30 03:07:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735528100000|2024-12-30 03:08:20|186720.9|186590.9|186723.5|186593.5|186723.5|186593.5|186720.1|186590.1|3
1735528110000|2024-12-30 03:08:30|186723.2|186593.2|186723.2|186593.2|186723.2|186593.2|186723.2|186593.2|1
1735528130000|2024-12-30 03:08:50|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|1
1735528140000|2024-12-30 03:09:00|186723.1|186593.1|186724.7|186594.7|186729.8|186599.8|186720.6|186590.6|5
1735528180000|2024-12-30 03:09:40|186728|186598|186728|186598|186728|186598|186728|186598|1
1735528190000|2024-12-30 03:09:50|186720.1|186590.1|186721.5|186591.5|186721.5|186591.5|186720.1|186590.1|3
1735528200000|2024-12-30 03:10:00|186717.5|186587.5|186723.8|186593.8|186723.8|186593.8|186717.5|186587.5|2
1735528210000|2024-12-30 03:10:10|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|1
1735528230000|2024-12-30 03:10:30|186729.3|186599.3|186734.3|186604.3|186734.3|186604.3|186729.3|186599.3|2
1735528240000|2024-12-30 03:10:40|186734.8|186604.8|186733.5|186603.5|186734.8|186604.8|186733.5|186603.5|2
1735528250000|2024-12-30 03:10:50|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|1
1735528260000|2024-12-30 03:11:00|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|1
1735528280000|2024-12-30 03:11:20|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|1
1735528290000|2024-12-30 03:11:30|186710|186620|186710|186620|186710|186620|186710|186620|1
1735528300000|2024-12-30 03:11:40|186712.7|186622.7|186708.2|186618.2|186712.7|186622.7|186703.6|186613.6|4
1735528320000|2024-12-30 03:12:00|186703.7|186613.7|186707.2|186617.2|186707.2|186617.2|186699.8|186609.8|5
1735528350000|2024-12-30 03:12:30|186706|186616|186706|186616|186706|186616|186706|186616|1
1735528360000|2024-12-30 03:12:40|186710|186620|186710|186620|186710|186620|186710|186620|1
1735528370000|2024-12-30 03:12:50|186712.5|186622.5|186711.9|186621.9|186712.5|186622.5|186711.9|186621.9|2
1735528410000|2024-12-30 03:13:30|186712.5|186622.5|186712.5|186622.5|186712.5|186622.5|186712.5|186622.5|1
1735528430000|2024-12-30 03:13:50|186723|186633|186722.4|186632.4|186723|186633|186722.4|186632.4|3
1735528440000|2024-12-30 03:14:00|186726.8|186636.8|186744.9|186654.9|186753.3|186663.3|186726.8|186636.8|8
1735528450000|2024-12-30 03:14:10|186745.1|186655.1|186722.6|186632.6|186745.1|186655.1|186712.4|186622.4|6
1735528460000|2024-12-30 03:14:20|186722.5|186632.5|186766.1|186636.1|186766.1|186649|186722.2|186628.5|12
1735528470000|2024-12-30 03:14:30|186764.8|186634.8|186756.7|186626.7|186764.9|186634.9|186756.7|186626.7|6
1735528480000|2024-12-30 03:14:40|186761.8|186631.8|186773|186643|186775|186645|186761.8|186631.8|7
1735528490000|2024-12-30 03:14:50|186771.8|186641.8|186770.8|186640.8|186771.8|186641.8|186769.5|186639.5|4
1735528500000|2024-12-30 03:15:00|186770.5|186640.5|186770.8|186640.8|186770.8|186640.8|186770.5|186640.5|2
1735528510000|2024-12-30 03:15:10|186766.4|186636.4|186765|186635|186771.8|186641.8|186765|186635|8
1735528520000|2024-12-30 03:15:20|186770|186640|186770.2|186640.2|186770.2|186640.2|186764.8|186634.8|3
1735528530000|2024-12-30 03:15:30|186771.2|186641.2|186773.4|186643.4|186773.4|186643.4|186771.2|186641.2|2
1735528540000|2024-12-30 03:15:40|186772.2|186642.2|186772.2|186642.2|186772.2|186642.2|186772.2|186642.2|1
1735528550000|2024-12-30 03:15:50|186772|186642|186772|186642|186772|186642|186772|186642|1
1735528560000|2024-12-30 03:16:00|186764.5|186634.5|186759.4|186629.4|186764.5|186634.5|186759.4|186629.4|3
1735528570000|2024-12-30 03:16:10|186754.6|186624.6|186734.7|186604.7|186754.6|186624.6|186729.7|186599.7|3
1735528600000|2024-12-30 03:16:40|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735528620000|2024-12-30 03:17:00|186734.8|186604.8|186734.8|186604.8|186734.8|186604.8|186734.8|186604.8|1
1735528630000|2024-12-30 03:17:10|186731.1|186601.1|186726.9|186596.9|186731.1|186601.1|186726.1|186596.1|3
1735528640000|2024-12-30 03:17:20|186722.4|186592.4|186727.8|186597.8|186727.8|186597.8|186719.1|186589.1|6
1735528650000|2024-12-30 03:17:30|186723.6|186593.6|186732.5|186602.5|186732.5|186602.5|186719.5|186589.5|8
1735528660000|2024-12-30 03:17:40|186731.2|186601.2|186732.4|186602.4|186732.4|186602.4|186731.2|186601.2|2
1735528670000|2024-12-30 03:17:50|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|1
1735528690000|2024-12-30 03:18:10|186732|186602|186732|186602|186732|186602|186732|186602|1
1735528700000|2024-12-30 03:18:20|186732.5|186602.5|186733|186603|186733|186603|186732.5|186602.5|2
1735528710000|2024-12-30 03:18:30|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|1
1735528730000|2024-12-30 03:18:50|186727|186597|186721.1|186591.1|186727|186597|186718|186588|4
1735528740000|2024-12-30 03:19:00|186724.9|186594.9|186727.9|186597.9|186727.9|186597.9|186724.9|186594.9|4
1735528770000|2024-12-30 03:19:30|186726.5|186596.5|186728.3|186598.3|186728.3|186598.3|186720.1|186590.1|8
1735528780000|2024-12-30 03:19:40|186728.5|186598.5|186735.5|186605.5|186735.5|186605.5|186728.5|186598.5|4
1735528790000|2024-12-30 03:19:50|186734|186604|186734|186604|186734|186604|186734|186604|1
1735528810000|2024-12-30 03:20:10|186728.6|186598.6|186730.2|186600.2|186730.2|186600.2|186723.6|186593.6|6
1735528840000|2024-12-30 03:20:40|186728|186598|186728|186598|186728|186598|186728|186598|1
1735528850000|2024-12-30 03:20:50|186738.5|186608.5|186727.1|186597.1|186743.5|186613.5|186725.1|186595.1|6
1735528860000|2024-12-30 03:21:00|186731.3|186601.3|186729.7|186599.7|186731.3|186601.3|186725.4|186595.4|4
1735528870000|2024-12-30 03:21:10|186729.9|186599.9|186734|186604|186734|186604|186724.3|186594.3|4
1735528880000|2024-12-30 03:21:20|186735|186605|186738|186608|186738|186608|186735|186605|3
1735528890000|2024-12-30 03:21:30|186731.4|186601.4|186733.1|186603.1|186733.1|186603.1|186728.6|186598.6|3
1735528900000|2024-12-30 03:21:40|186728.9|186598.9|186736.9|186606.9|186736.9|186606.9|186728.9|186598.9|4
1735528910000|2024-12-30 03:21:50|186736.1|186606.1|186736.1|186606.1|186736.1|186606.1|186736.1|186606.1|1
1735528920000|2024-12-30 03:22:00|186741.3|186611.3|186737.4|186607.4|186750.1|186620.1|186737.4|186607.4|9
1735528930000|2024-12-30 03:22:10|186744.1|186614.1|186727.3|186597.3|186744.1|186614.1|186727.3|186597.3|9
1735528940000|2024-12-30 03:22:20|186732|186602|186733.2|186603.2|186733.2|186603.2|186732|186602|2
1735528950000|2024-12-30 03:22:30|186733|186603|186733|186603|186733|186603|186733|186603|1
1735528960000|2024-12-30 03:22:40|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735528970000|2024-12-30 03:22:50|186738|186608|186738|186608|186738|186608|186738|186608|1
1735528980000|2024-12-30 03:23:00|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735528990000|2024-12-30 03:23:10|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|1
1735529020000|2024-12-30 03:23:40|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735529030000|2024-12-30 03:23:50|186726|186596|186725|186595|186729|186599|186719|186589|7
1735529040000|2024-12-30 03:24:00|186729|186599|186726|186596|186729|186599|186724.7|186594.7|3
1735529060000|2024-12-30 03:24:20|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|1
1735529070000|2024-12-30 03:24:30|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|1
1735529100000|2024-12-30 03:25:00|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735529110000|2024-12-30 03:25:10|186735|186605|186735|186605|186735|186605|186735|186605|1
1735529120000|2024-12-30 03:25:20|186736.8|186606.8|186736.8|186606.8|186749.2|186619.2|186736.8|186606.8|5
1735529130000|2024-12-30 03:25:30|186736.9|186606.9|186736.9|186606.9|186736.9|186606.9|186736.9|186606.9|1
1735529150000|2024-12-30 03:25:50|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529210000|2024-12-30 03:26:50|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|1
1735529220000|2024-12-30 03:27:00|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186724|186594|10
1735529240000|2024-12-30 03:27:20|186735.6|186605.6|186736.6|186606.6|186736.6|186606.6|186735.6|186605.6|2
1735529250000|2024-12-30 03:27:30|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529280000|2024-12-30 03:28:00|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|1
1735529310000|2024-12-30 03:28:30|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529330000|2024-12-30 03:28:50|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|1
1735529340000|2024-12-30 03:29:00|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|1
1735529360000|2024-12-30 03:29:20|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529370000|2024-12-30 03:29:30|186737.5|186607.5|186737.5|186607.5|186737.5|186607.5|186737.5|186607.5|1
1735529380000|2024-12-30 03:29:40|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529390000|2024-12-30 03:29:50|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|1
1735529420000|2024-12-30 03:30:20|186730.5|186600.5|186729.5|186599.5|186730.5|186600.5|186729.5|186599.5|2
1735529430000|2024-12-30 03:30:30|186726.5|186596.5|186727.3|186597.3|186732.4|186602.4|186720.6|186590.6|6
1735529440000|2024-12-30 03:30:40|186727.7|186597.7|186735|186605|186735|186605|186727.1|186597.1|7
1735529450000|2024-12-30 03:30:50|186731.2|186601.2|186735|186605|186735.2|186605.2|186731.2|186601.2|3
1735529460000|2024-12-30 03:31:00|186737.3|186607.3|186737.3|186607.3|186737.3|186607.3|186737.3|186607.3|1
1735529470000|2024-12-30 03:31:10|186737.1|186607.1|186737.1|186607.1|186737.1|186607.1|186737.1|186607.1|1
1735529480000|2024-12-30 03:31:20|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|1
1735529490000|2024-12-30 03:31:30|186726.8|186596.8|186723.8|186593.8|186726.8|186596.8|186720|186590|4
1735529510000|2024-12-30 03:31:50|186725|186595|186725|186595|186725|186595|186725|186595|1
1735529530000|2024-12-30 03:32:10|186727.5|186597.5|186724.4|186594.4|186727.5|186597.5|186724.4|186594.4|2
1735529550000|2024-12-30 03:32:30|186720.2|186590.2|186728.2|186598.2|186729.3|186599.3|186720.2|186590.2|6
1735529560000|2024-12-30 03:32:40|186722.7|186592.7|186728.2|186598.2|186728.2|186598.2|186722.7|186592.7|4
1735529570000|2024-12-30 03:32:50|186721.6|186591.6|186728.5|186598.5|186728.5|186598.5|186721.6|186591.6|3
1735529590000|2024-12-30 03:33:10|186724.4|186594.4|186728.5|186598.5|186728.5|186598.5|186719.3|186589.3|3
1735529600000|2024-12-30 03:33:20|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1735529610000|2024-12-30 03:33:30|186721.4|186591.4|186728.2|186598.2|186728.2|186598.2|186721.4|186591.4|2
1735529620000|2024-12-30 03:33:40|186723.3|186593.3|186726.6|186596.6|186730.7|186600.7|186723.3|186593.3|10
1735529630000|2024-12-30 03:33:50|186730.7|186600.7|186726.6|186596.6|186730.7|186600.7|186726.6|186596.6|6
1735529640000|2024-12-30 03:34:00|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|1
1735529650000|2024-12-30 03:34:10|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|1
1735529670000|2024-12-30 03:34:30|186725.8|186595.8|186725.8|186595.8|186725.8|186595.8|186725.8|186595.8|1
1735529680000|2024-12-30 03:34:40|186724.3|186594.3|186724.3|186594.3|186724.3|186594.3|186724.3|186594.3|1
1735529700000|2024-12-30 03:35:00|186729|186599|186729|186599|186729|186599|186729|186599|1
1735529730000|2024-12-30 03:35:30|186725|186595|186727|186597|186727|186597|186725|186595|2
1735529750000|2024-12-30 03:35:50|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735529760000|2024-12-30 03:36:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735529780000|2024-12-30 03:36:20|186727.7|186597.7|186727.7|186597.7|186727.7|186597.7|186727.7|186597.7|1
1735529820000|2024-12-30 03:37:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735529840000|2024-12-30 03:37:20|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|1
1735529860000|2024-12-30 03:37:40|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735529870000|2024-12-30 03:37:50|186729|186599|186729|186599|186729|186599|186729|186599|1
1735529880000|2024-12-30 03:38:00|186726.5|186596.5|186719.5|186589.5|186726.5|186596.5|186719.5|186589.5|2
1735529890000|2024-12-30 03:38:10|186726.5|186596.5|186726.3|186596.3|186726.5|186596.5|186726.3|186596.3|2
1735529930000|2024-12-30 03:38:50|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|1
1735529950000|2024-12-30 03:39:10|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|1
1735529970000|2024-12-30 03:39:30|186725.3|186595.3|186725.3|186595.3|186725.3|186595.3|186725.3|186595.3|1
1735529990000|2024-12-30 03:39:50|186724|186594|186731|186601|186731|186601|186724|186594|2
1735530000000|2024-12-30 03:40:00|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735530040000|2024-12-30 03:40:40|186731|186601|186731|186601|186731|186601|186731|186601|1
1735530060000|2024-12-30 03:41:00|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735530080000|2024-12-30 03:41:20|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|1
1735530090000|2024-12-30 03:41:30|186729|186599|186729|186599|186729|186599|186729|186599|1
1735530110000|2024-12-30 03:41:50|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|1
1735530130000|2024-12-30 03:42:10|186721.9|186591.9|186722.6|186592.6|186722.8|186592.8|186718.7|186588.7|4
1735530140000|2024-12-30 03:42:20|186723.9|186593.9|186726.4|186596.4|186726.4|186596.4|186723.9|186593.9|3
1735530150000|2024-12-30 03:42:30|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|1
1735530170000|2024-12-30 03:42:50|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735530200000|2024-12-30 03:43:20|186725.1|186595.1|186725.1|186595.1|186725.1|186595.1|186725.1|186595.1|1
1735530230000|2024-12-30 03:43:50|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735530270000|2024-12-30 03:44:30|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|1
1735530300000|2024-12-30 03:45:00|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735530320000|2024-12-30 03:45:20|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|1
1735530340000|2024-12-30 03:45:40|186730.8|186600.8|186731.1|186601.1|186732.1|186602.1|186728.7|186598.7|4
1735530370000|2024-12-30 03:46:10|186732|186602|186732|186602|186732|186602|186732|186602|1
1735530400000|2024-12-30 03:46:40|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|1
1735530430000|2024-12-30 03:47:10|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735530450000|2024-12-30 03:47:30|186731.1|186601.1|186734.8|186604.8|186736.3|186606.3|186731.1|186601.1|3
1735530490000|2024-12-30 03:48:10|186737|186607|186737|186607|186737|186607|186737|186607|1
1735530500000|2024-12-30 03:48:20|186731.5|186601.5|186729.5|186599.5|186731.5|186601.5|186729.5|186599.5|2
1735530510000|2024-12-30 03:48:30|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|1
1735530550000|2024-12-30 03:49:10|186729.5|186599.5|186732|186602|186732|186602|186729.5|186599.5|2
1735530560000|2024-12-30 03:49:20|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735530570000|2024-12-30 03:49:30|186732.3|186602.3|186730|186600|186732.3|186602.3|186730|186600|2
1735530600000|2024-12-30 03:50:00|186727|186597|186725|186595|186727|186597|186725|186595|2
1735530620000|2024-12-30 03:50:20|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|1
1735530630000|2024-12-30 03:50:30|186728.4|186598.4|186736.5|186606.5|186736.5|186606.5|186728.4|186598.4|6
1735530640000|2024-12-30 03:50:40|186735.5|186605.5|186737.2|186607.2|186740.9|186610.9|186735.5|186605.5|5
1735530650000|2024-12-30 03:50:50|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|1
1735530680000|2024-12-30 03:51:20|186736|186606|186736.6|186606.6|186739|186609|186736|186606|4
1735530690000|2024-12-30 03:51:30|186737.9|186607.9|186734|186604|186737.9|186607.9|186734|186604|3
1735530720000|2024-12-30 03:52:00|186733|186603|186725.4|186595.4|186733|186603|186725.4|186595.4|3
1735530740000|2024-12-30 03:52:20|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|1
1735530750000|2024-12-30 03:52:30|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735530760000|2024-12-30 03:52:40|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735530770000|2024-12-30 03:52:50|186728|186598|186728|186598|186728|186598|186728|186598|1
1735530780000|2024-12-30 03:53:00|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|1
1735530810000|2024-12-30 03:53:30|186728|186598|186728|186598|186728|186598|186728|186598|1
1735530830000|2024-12-30 03:53:50|186730.5|186600.5|186734.4|186604.4|186736|186606|186730.5|186600.5|3
1735530840000|2024-12-30 03:54:00|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|1
1735530860000|2024-12-30 03:54:20|186733.1|186603.1|186733.1|186603.1|186733.1|186603.1|186733.1|186603.1|1
1735530870000|2024-12-30 03:54:30|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|1
1735530890000|2024-12-30 03:54:50|186732|186602|186732|186602|186732|186602|186732|186602|1
1735530940000|2024-12-30 03:55:40|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|1
1735530970000|2024-12-30 03:56:10|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|1
1735530980000|2024-12-30 03:56:20|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735530990000|2024-12-30 03:56:30|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735531010000|2024-12-30 03:56:50|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735531020000|2024-12-30 03:57:00|186728|186598|186734.3|186604.3|186734.3|186604.3|186728|186598|2
1735531030000|2024-12-30 03:57:10|186732|186602|186732|186602|186732|186602|186732|186602|1
1735531050000|2024-12-30 03:57:30|186728|186598|186728|186598|186728|186598|186728|186598|1
1735531070000|2024-12-30 03:57:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735531080000|2024-12-30 03:58:00|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|1
1735531090000|2024-12-30 03:58:10|186730.1|186600.1|186726.5|186596.5|186730.1|186600.1|186726.5|186596.5|2
1735531100000|2024-12-30 03:58:20|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531130000|2024-12-30 03:58:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735531150000|2024-12-30 03:59:10|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531180000|2024-12-30 03:59:40|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735531200000|2024-12-30 04:00:00|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|1
1735531220000|2024-12-30 04:00:20|186722.7|186592.7|186724.2|186594.2|186724.2|186594.2|186722.7|186592.7|2
1735531240000|2024-12-30 04:00:40|186723.5|186593.5|186733.1|186603.1|186733.1|186603.1|186723.5|186593.5|3
1735531280000|2024-12-30 04:01:20|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735531290000|2024-12-30 04:01:30|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735531310000|2024-12-30 04:01:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735531320000|2024-12-30 04:02:00|186722.3|186592.3|186711.8|186581.8|186722.3|186592.3|186711.8|186581.8|2
1735531330000|2024-12-30 04:02:10|186712.1|186582.1|186712.1|186582.1|186712.1|186582.1|186712.1|186582.1|1
1735531340000|2024-12-30 04:02:20|186713.6|186583.6|186715.6|186585.6|186715.6|186585.6|186713.3|186583.3|6
1735531350000|2024-12-30 04:02:30|186715.8|186585.8|186715.8|186585.8|186715.8|186585.8|186715.8|186585.8|1
1735531380000|2024-12-30 04:03:00|186717|186587|186717|186587|186717|186587|186717|186587|1
1735531390000|2024-12-30 04:03:10|186716.1|186586.1|186716.1|186586.1|186716.1|186586.1|186716.1|186586.1|1
1735531400000|2024-12-30 04:03:20|186716.2|186586.2|186727.7|186597.7|186727.7|186597.7|186716.2|186586.2|2
1735531410000|2024-12-30 04:03:30|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|1
1735531430000|2024-12-30 04:03:50|186729|186599|186729|186599|186729|186599|186729|186599|1
1735531460000|2024-12-30 04:04:20|186727.8|186597.8|186728.1|186598.1|186728.1|186598.1|186727.8|186597.8|2
1735531490000|2024-12-30 04:04:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735531500000|2024-12-30 04:05:00|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531530000|2024-12-30 04:05:30|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735531550000|2024-12-30 04:05:50|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735531560000|2024-12-30 04:06:00|186727.6|186597.6|186721|186591|186727.6|186597.6|186721|186591|2
1735531570000|2024-12-30 04:06:10|186721.3|186591.3|186721.3|186591.3|186721.3|186591.3|186721.3|186591.3|1
1735531590000|2024-12-30 04:06:30|186719|186589|186728|186598|186728|186598|186719|186589|2
1735531620000|2024-12-30 04:07:00|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735531650000|2024-12-30 04:07:30|186728|186598|186728|186598|186728|186598|186728|186598|1
1735531680000|2024-12-30 04:08:00|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531700000|2024-12-30 04:08:20|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735531740000|2024-12-30 04:09:00|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735531750000|2024-12-30 04:09:10|186730|186600|186730|186600|186730|186600|186730|186600|1
1735531780000|2024-12-30 04:09:40|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|1
1735531800000|2024-12-30 04:10:00|186733.1|186603.1|186735.1|186605.1|186735.1|186605.1|186733.1|186603.1|4
1735531810000|2024-12-30 04:10:10|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|1
1735531840000|2024-12-30 04:10:40|186735|186605|186735|186605|186735|186605|186735|186605|1
1735531860000|2024-12-30 04:11:00|186733.7|186603.7|186733.7|186603.7|186733.7|186603.7|186733.7|186603.7|1
1735531900000|2024-12-30 04:11:40|186735|186605|186735|186605|186735|186605|186735|186605|1
1735531920000|2024-12-30 04:12:00|186733.7|186603.7|186730.3|186600.3|186733.7|186603.7|186730.3|186600.3|3
1735531930000|2024-12-30 04:12:10|186728|186598|186725|186595|186728|186598|186725|186595|2
1735531940000|2024-12-30 04:12:20|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735531960000|2024-12-30 04:12:40|186728|186598|186728|186598|186728|186598|186728|186598|1
1735531970000|2024-12-30 04:12:50|186729.5|186599.5|186730.8|186600.8|186730.8|186600.8|186729.5|186599.5|2
1735531980000|2024-12-30 04:13:00|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532000000|2024-12-30 04:13:20|186731.1|186601.1|186730.5|186600.5|186731.1|186601.1|186730.5|186600.5|2
1735532010000|2024-12-30 04:13:30|186732|186602|186727.3|186597.3|186732|186602|186727.3|186597.3|3
1735532050000|2024-12-30 04:14:10|186730.5|186600.5|186728.8|186598.8|186732.5|186602.5|186728.8|186598.8|3
1735532080000|2024-12-30 04:14:40|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735532110000|2024-12-30 04:15:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532140000|2024-12-30 04:15:40|186731.5|186601.5|186734.8|186604.8|186736.5|186606.5|186731.5|186601.5|6
1735532150000|2024-12-30 04:15:50|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|1
1735532180000|2024-12-30 04:16:20|186735|186605|186735|186605|186735|186605|186735|186605|1
1735532190000|2024-12-30 04:16:30|186736.8|186606.8|186743.1|186613.1|186748.1|186618.1|186736.8|186606.8|7
1735532200000|2024-12-30 04:16:40|186738|186608|186742.8|186612.8|186743.1|186613.1|186737.8|186607.8|9
1735532210000|2024-12-30 04:16:50|186741.8|186611.8|186739.3|186609.3|186741.8|186611.8|186739.3|186609.3|2
1735532220000|2024-12-30 04:17:00|186740.6|186610.6|186736.2|186606.2|186745|186615|186735.2|186605.2|6
1735532240000|2024-12-30 04:17:20|186733.1|186603.1|186736.9|186606.9|186736.9|186606.9|186733.1|186603.1|2
1735532260000|2024-12-30 04:17:40|186734|186604|186733.3|186603.3|186734|186604|186733.3|186603.3|2
1735532290000|2024-12-30 04:18:10|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|1
1735532300000|2024-12-30 04:18:20|186737.8|186607.8|186737.8|186607.8|186737.8|186607.8|186737.8|186607.8|1
1735532320000|2024-12-30 04:18:40|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|1
1735532350000|2024-12-30 04:19:10|186733.3|186603.3|186732|186602|186733.3|186603.3|186732|186602|2
1735532360000|2024-12-30 04:19:20|186727.4|186597.4|186725.2|186595.2|186727.4|186597.4|186725.2|186595.2|2
1735532390000|2024-12-30 04:19:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532420000|2024-12-30 04:20:20|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|1
1735532450000|2024-12-30 04:20:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532470000|2024-12-30 04:21:10|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1735532500000|2024-12-30 04:21:40|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532510000|2024-12-30 04:21:50|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735532530000|2024-12-30 04:22:10|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|1
1735532560000|2024-12-30 04:22:40|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735532570000|2024-12-30 04:22:50|186721|186591|186723.5|186593.5|186723.5|186593.5|186721|186591|2
1735532580000|2024-12-30 04:23:00|186725|186595|186725|186595|186725|186595|186725|186595|1
1735532620000|2024-12-30 04:23:40|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|1
1735532640000|2024-12-30 04:24:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735532660000|2024-12-30 04:24:20|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532670000|2024-12-30 04:24:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532690000|2024-12-30 04:24:50|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|1
1735532730000|2024-12-30 04:25:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532770000|2024-12-30 04:26:10|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735532780000|2024-12-30 04:26:20|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532800000|2024-12-30 04:26:40|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|1
1735532810000|2024-12-30 04:26:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532820000|2024-12-30 04:27:00|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|1
1735532830000|2024-12-30 04:27:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532860000|2024-12-30 04:27:40|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|1
1735532870000|2024-12-30 04:27:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532910000|2024-12-30 04:28:30|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735532930000|2024-12-30 04:28:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532940000|2024-12-30 04:29:00|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735532950000|2024-12-30 04:29:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532960000|2024-12-30 04:29:20|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735532980000|2024-12-30 04:29:40|186730|186600|186730|186600|186730|186600|186730|186600|1
1735533000000|2024-12-30 04:30:00|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|1
1735533020000|2024-12-30 04:30:20|186731.6|186601.6|186731.6|186601.6|186731.6|186601.6|186731.6|186601.6|1
1735533050000|2024-12-30 04:30:50|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735533060000|2024-12-30 04:31:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735533070000|2024-12-30 04:31:10|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735533100000|2024-12-30 04:31:40|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735533110000|2024-12-30 04:31:50|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533130000|2024-12-30 04:32:10|186731.8|186601.8|186731.8|186601.8|186731.8|186601.8|186731.8|186601.8|1
1735533160000|2024-12-30 04:32:40|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533180000|2024-12-30 04:33:00|186730.4|186600.4|186730.4|186600.4|186730.4|186600.4|186730.4|186600.4|1
1735533210000|2024-12-30 04:33:30|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533240000|2024-12-30 04:34:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735533280000|2024-12-30 04:34:40|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533290000|2024-12-30 04:34:50|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735533300000|2024-12-30 04:35:00|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533310000|2024-12-30 04:35:10|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735533330000|2024-12-30 04:35:30|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533350000|2024-12-30 04:35:50|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735533360000|2024-12-30 04:36:00|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735533390000|2024-12-30 04:36:30|186731|186601|186731|186601|186731|186601|186731|186601|1
1735533410000|2024-12-30 04:36:50|186732|186602|186732|186602|186732|186602|186732|186602|1
1735533420000|2024-12-30 04:37:00|186732.3|186602.3|186732.3|186602.3|186732.3|186602.3|186732.3|186602.3|1
1735533430000|2024-12-30 04:37:10|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533460000|2024-12-30 04:37:40|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735533490000|2024-12-30 04:38:10|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533510000|2024-12-30 04:38:30|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|1
1735533520000|2024-12-30 04:38:40|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|1
1735533540000|2024-12-30 04:39:00|186732.6|186602.6|186735.7|186605.7|186735.7|186605.7|186731|186601|3
1735533550000|2024-12-30 04:39:10|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|1
1735533580000|2024-12-30 04:39:40|186734|186604|186734|186604|186734|186604|186734|186604|1
1735533600000|2024-12-30 04:40:00|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|1
1735533630000|2024-12-30 04:40:30|186734|186604|186733|186603|186734|186604|186733|186603|2
1735533650000|2024-12-30 04:40:50|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|1
1735533660000|2024-12-30 04:41:00|186733|186603|186733|186603|186733|186603|186733|186603|1
1735533670000|2024-12-30 04:41:10|186732.2|186602.2|186736.7|186606.7|186736.7|186606.7|186732.2|186602.2|2
1735533690000|2024-12-30 04:41:30|186737|186607|186737|186607|186737|186607|186737|186607|1
1735533700000|2024-12-30 04:41:40|186733|186603|186733|186603|186733|186603|186733|186603|1
1735533710000|2024-12-30 04:41:50|186730.8|186600.8|186737.2|186607.2|186737.2|186607.2|186730.6|186600.6|4
1735533720000|2024-12-30 04:42:00|186737.5|186607.5|186732.5|186602.5|186737.5|186607.5|186732.5|186602.5|2
1735533740000|2024-12-30 04:42:20|186730.3|186600.3|186731.4|186601.4|186731.4|186601.4|186728.6|186598.6|3
1735533750000|2024-12-30 04:42:30|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735533760000|2024-12-30 04:42:40|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|1
1735533770000|2024-12-30 04:42:50|186730.6|186600.6|186733.8|186603.8|186733.8|186603.8|186730.6|186600.6|2
1735533790000|2024-12-30 04:43:10|186734|186604|186736.6|186606.6|186737.1|186607.1|186732.2|186602.2|4
1735533800000|2024-12-30 04:43:20|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|1
1735533820000|2024-12-30 04:43:40|186739.1|186609.1|186743.5|186613.5|186746|186616|186738.9|186608.9|13
1735533830000|2024-12-30 04:43:50|186739.9|186609.9|186731.6|186601.6|186739.9|186609.9|186731.6|186601.6|3
1735533860000|2024-12-30 04:44:20|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735533880000|2024-12-30 04:44:40|186729.9|186599.9|186728.9|186598.9|186729.9|186599.9|186728.9|186598.9|2
1735533890000|2024-12-30 04:44:50|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|1
1735533920000|2024-12-30 04:45:20|186733|186603|186733|186603|186733|186603|186733|186603|1
1735533930000|2024-12-30 04:45:30|186730|186600|186730|186600|186730|186600|186730|186600|1
1735533950000|2024-12-30 04:45:50|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735533970000|2024-12-30 04:46:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735533990000|2024-12-30 04:46:30|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|1
1735534050000|2024-12-30 04:47:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735534060000|2024-12-30 04:47:40|186730|186600|186730|186600|186730|186600|186730|186600|1
1735534070000|2024-12-30 04:47:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735534080000|2024-12-30 04:48:00|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|1
1735534090000|2024-12-30 04:48:10|186725.2|186595.2|186725.2|186595.2|186725.2|186595.2|186725.2|186595.2|1
1735534100000|2024-12-30 04:48:20|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|1
1735534120000|2024-12-30 04:48:40|186726|186596|186731|186601|186732|186602|186726|186596|4
1735534130000|2024-12-30 04:48:50|186731.5|186601.5|186731.2|186601.2|186731.5|186601.5|186730.6|186600.6|3
1735534160000|2024-12-30 04:49:20|186733|186603|186733|186603|186733|186603|186733|186603|1
1735534180000|2024-12-30 04:49:40|186730.5|186600.5|186729|186599|186730.5|186600.5|186729|186599|2
1735534220000|2024-12-30 04:50:20|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735534240000|2024-12-30 04:50:40|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|1
1735534250000|2024-12-30 04:50:50|186727.9|186597.9|186730.5|186600.5|186731|186601|186727.9|186597.9|3
1735534270000|2024-12-30 04:51:10|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|1
1735534280000|2024-12-30 04:51:20|186730|186600|186730|186600|186730|186600|186730|186600|1
1735534300000|2024-12-30 04:51:40|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735534320000|2024-12-30 04:52:00|186734.5|186604.5|186732.8|186602.8|186734.5|186604.5|186732.8|186602.8|2
1735534330000|2024-12-30 04:52:10|186737|186607|186737|186607|186737|186607|186737|186607|1
1735534350000|2024-12-30 04:52:30|186734.6|186604.6|186734.6|186604.6|186734.6|186604.6|186734.6|186604.6|1
1735534360000|2024-12-30 04:52:40|186733.4|186603.4|186733.4|186603.4|186733.4|186603.4|186733.4|186603.4|1
1735534370000|2024-12-30 04:52:50|186732.2|186602.2|186729.2|186599.2|186732.2|186602.2|186729.2|186599.2|2
1735534380000|2024-12-30 04:53:00|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735534390000|2024-12-30 04:53:10|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735534410000|2024-12-30 04:53:30|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735534450000|2024-12-30 04:54:10|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735534470000|2024-12-30 04:54:30|186728.4|186598.4|186726.3|186596.3|186728.4|186598.4|186726.3|186596.3|2
1735534510000|2024-12-30 04:55:10|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735534520000|2024-12-30 04:55:20|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|1
1735534550000|2024-12-30 04:55:50|186727.1|186597.1|186727.1|186597.1|186727.1|186597.1|186727.1|186597.1|1
1735534560000|2024-12-30 04:56:00|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735534580000|2024-12-30 04:56:20|186731|186601|186731|186601|186731|186601|186731|186601|1
1735534600000|2024-12-30 04:56:40|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735534610000|2024-12-30 04:56:50|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735534630000|2024-12-30 04:57:10|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735534640000|2024-12-30 04:57:20|186734|186604|186734|186604|186734|186604|186734|186604|1
1735534660000|2024-12-30 04:57:40|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735534670000|2024-12-30 04:57:50|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735534690000|2024-12-30 04:58:10|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735534710000|2024-12-30 04:58:30|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|1
1735534720000|2024-12-30 04:58:40|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|1
1735534730000|2024-12-30 04:58:50|186726.5|186596.5|186731|186601|186731|186601|186726.5|186596.5|2
1735534740000|2024-12-30 04:59:00|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735534750000|2024-12-30 04:59:10|186729.4|186599.4|186729.4|186599.4|186729.4|186599.4|186729.4|186599.4|1
1735534770000|2024-12-30 04:59:30|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|1
1735534780000|2024-12-30 04:59:40|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|1
1735534790000|2024-12-30 04:59:50|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735534800000|2024-12-30 05:00:00|186732.5|186602.5|186755.8|186625.8|186764.8|186634.8|186732.5|186602.5|9
1735534810000|2024-12-30 05:00:10|186756.6|186626.6|186756.5|186626.5|186756.6|186626.6|186756.5|186626.5|2
1735534820000|2024-12-30 05:00:20|186756.8|186626.8|186758.3|186628.3|186759.5|186629.5|186756.8|186626.8|3
1735534840000|2024-12-30 05:00:40|186758|186628|186807.8|186677.8|186808.1|186678.1|186758|186628|6
1735534850000|2024-12-30 05:00:50|186802|186672|186768.1|186638.1|186802|186672|186768|186638|13
1735534860000|2024-12-30 05:01:00|186768.3|186638.3|186791.5|186661.5|186795.3|186665.3|186768.3|186638.3|5
1735534870000|2024-12-30 05:01:10|186791.3|186661.3|186789.5|186659.5|186793.5|186663.5|186787.5|186657.5|9
1735534880000|2024-12-30 05:01:20|186796.1|186666.1|186774.3|186644.3|186802.9|186672.9|186773|186643|8
1735534890000|2024-12-30 05:01:30|186784|186654|186784|186654|186784|186654|186784|186654|1
1735534900000|2024-12-30 05:01:40|186782.5|186652.5|186774.9|186644.9|186782.5|186652.5|186774.6|186644.6|5
1735534910000|2024-12-30 05:01:50|186774.6|186644.6|186784.8|186654.8|186784.8|186654.8|186774.2|186644.2|9
1735534920000|2024-12-30 05:02:00|186783.6|186653.6|186773.8|186643.8|186783.6|186653.6|186773.8|186643.8|2
1735534930000|2024-12-30 05:02:10|186772.6|186642.6|186769.3|186639.3|186772.6|186642.6|186769.3|186639.3|2
1735534940000|2024-12-30 05:02:20|186769.4|186639.4|186770.7|186640.7|186770.7|186640.7|186769.4|186639.4|2
1735534950000|2024-12-30 05:02:30|186771.9|186641.9|186764.8|186634.8|186771.9|186641.9|186764.8|186634.8|6
1735534960000|2024-12-30 05:02:40|186769.5|186639.5|186772.7|186642.7|186772.7|186642.7|186769.5|186639.5|2
1735534970000|2024-12-30 05:02:50|186773.6|186643.6|186773.6|186643.6|186773.6|186643.6|186773.6|186643.6|1
1735534990000|2024-12-30 05:03:10|186773.8|186643.8|186772.3|186642.3|186773.8|186643.8|186772.3|186642.3|2
1735535000000|2024-12-30 05:03:20|186773|186643|186773|186643|186773|186643|186773|186643|1
1735535020000|2024-12-30 05:03:40|186772.6|186642.6|186772.6|186642.6|186772.6|186642.6|186772.6|186642.6|1
1735535040000|2024-12-30 05:04:00|186769.1|186639.1|186770.1|186640.1|186770.1|186640.1|186766.1|186636.1|3
1735535070000|2024-12-30 05:04:30|186766|186636|186766|186636|186766|186636|186766|186636|1
1735535090000|2024-12-30 05:04:50|186764.9|186634.9|186758.4|186628.4|186764.9|186634.9|186734.6|186604.6|4
1735535100000|2024-12-30 05:05:00|186756.9|186626.9|186764.4|186634.4|186765.4|186635.4|186756.9|186626.9|3
1735535110000|2024-12-30 05:05:10|186754.3|186624.3|186759.5|186629.5|186760.7|186630.7|186749.3|186619.3|17
1735535120000|2024-12-30 05:05:20|186757.3|186627.3|186763.8|186633.8|186767.2|186637.2|186755.4|186625.4|14
1735535130000|2024-12-30 05:05:30|186760.2|186630.2|186755|186625|186760.4|186630.4|186752|186622|8
1735535140000|2024-12-30 05:05:40|186756.1|186626.1|186754.8|186624.8|186756.1|186626.1|186751.2|186621.2|3
1735535150000|2024-12-30 05:05:50|186758.9|186628.9|186759.5|186629.5|186762.4|186632.4|186758.2|186628.2|5
1735535160000|2024-12-30 05:06:00|186761.8|186631.8|186767.4|186637.4|186767.4|186637.4|186753.1|186623.1|15
1735535170000|2024-12-30 05:06:10|186769.7|186639.7|186776.9|186646.9|186776.9|186646.9|186769.7|186639.7|3
1735535190000|2024-12-30 05:06:30|186777.1|186647.1|186777.1|186647.1|186777.1|186647.1|186777.1|186647.1|1
1735535200000|2024-12-30 05:06:40|186779.1|186649.1|186781.9|186651.9|186781.9|186651.9|186779.1|186649.1|2
1735535210000|2024-12-30 05:06:50|186783.5|186653.5|186783.5|186653.5|186784|186654|186774|186644|5
1735535220000|2024-12-30 05:07:00|186791|186661|186783.7|186653.7|186791|186661|186783.5|186653.5|5
1735535230000|2024-12-30 05:07:10|186783.5|186653.5|186783.5|186653.5|186783.5|186653.5|186783.5|186653.5|1
1735535240000|2024-12-30 05:07:20|186783.8|186653.8|186788.2|186658.2|186788.2|186658.2|186783.8|186653.8|4
1735535250000|2024-12-30 05:07:30|186793.5|186663.5|186786|186656|186793.5|186663.5|186786|186656|3
1735535270000|2024-12-30 05:07:50|186773|186643|186775.7|186645.7|186780.4|186650.4|186773|186643|4
1735535280000|2024-12-30 05:08:00|186777|186647|186775.2|186645.2|186779.7|186649.7|186775.2|186645.2|4
1735535290000|2024-12-30 05:08:10|186772.9|186642.9|186777.7|186647.7|186777.7|186647.7|186772.9|186642.9|4
1735535300000|2024-12-30 05:08:20|186779.2|186649.2|186783|186653|186783|186653|186773|186643|7
1735535310000|2024-12-30 05:08:30|186790.5|186660.5|186786|186656|186790.5|186660.5|186783.5|186653.5|3
1735535320000|2024-12-30 05:08:40|186785.5|186655.5|186782.3|186652.3|186785.5|186655.5|186782.3|186652.3|2
1735535330000|2024-12-30 05:08:50|186782.5|186652.5|186782.5|186652.5|186782.5|186652.5|186782.5|186652.5|1
1735535340000|2024-12-30 05:09:00|186787.3|186657.3|186780.9|186650.9|186787.3|186657.3|186776.1|186646.1|6
1735535360000|2024-12-30 05:09:20|186780.6|186650.6|186783.1|186653.1|186783.1|186653.1|186779.9|186649.9|3
1735535370000|2024-12-30 05:09:30|186787|186657|186787|186657|186787|186657|186787|186657|1
1735535380000|2024-12-30 05:09:40|186787.5|186657.5|186782|186652|186789.5|186659.5|186782|186652|3
1735535390000|2024-12-30 05:09:50|186784.5|186654.5|186782.6|186652.6|186784.5|186654.5|186782.6|186652.6|2
1735535400000|2024-12-30 05:10:00|186781.3|186651.3|186780.3|186650.3|186781.3|186651.3|186779.1|186649.1|3
1735535410000|2024-12-30 05:10:10|186777.8|186647.8|186782.8|186652.8|186782.8|186652.8|186777.8|186647.8|4
1735535420000|2024-12-30 05:10:20|186786.8|186656.8|186790.5|186660.5|186790.5|186660.5|186785.6|186655.6|3
1735535430000|2024-12-30 05:10:30|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|1
1735535460000|2024-12-30 05:11:00|186794.6|186664.6|186782.5|186652.5|186794.6|186664.6|186779|186649|8
1735535470000|2024-12-30 05:11:10|186784|186654|186784|186654|186784|186654|186784|186654|1
1735535480000|2024-12-30 05:11:20|186783.8|186653.8|186792.9|186662.9|186792.9|186662.9|186783.8|186653.8|3
1735535490000|2024-12-30 05:11:30|186794.4|186664.4|186793.9|186663.9|186800.5|186670.5|186793.9|186663.9|4
1735535500000|2024-12-30 05:11:40|186791.9|186661.9|186785.9|186655.9|186791.9|186661.9|186783.5|186653.5|5
1735535510000|2024-12-30 05:11:50|186784.7|186654.7|186789.7|186659.7|186789.7|186659.7|186784.7|186654.7|3
1735535520000|2024-12-30 05:12:00|186794.2|186664.2|186796.9|186666.9|186796.9|186666.9|186794.2|186664.2|2
1735535530000|2024-12-30 05:12:10|186792.7|186662.7|186793.9|186663.9|186793.9|186663.9|186792.7|186662.7|2
1735535540000|2024-12-30 05:12:20|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|1
1735535550000|2024-12-30 05:12:30|186794.8|186664.8|186792.3|186662.3|186795.4|186665.4|186789.9|186659.9|4
1735535560000|2024-12-30 05:12:40|186794.6|186664.6|186794.6|186664.6|186794.6|186664.6|186794.6|186664.6|1
1735535570000|2024-12-30 05:12:50|186794.4|186664.4|186801.7|186671.7|186801.7|186671.7|186794.4|186664.4|6
1735535580000|2024-12-30 05:13:00|186796.7|186666.7|186796.2|186666.2|186800.5|186670.5|186796.2|186666.2|3
1735535600000|2024-12-30 05:13:20|186800.5|186670.5|186801.9|186671.9|186802.5|186672.5|186796.1|186666.1|6
1735535610000|2024-12-30 05:13:30|186800.6|186670.6|186789.6|186659.6|186800.6|186670.6|186785.1|186655.1|7
1735535640000|2024-12-30 05:14:00|186791.1|186661.1|186788.5|186658.5|186792.6|186662.6|186788.5|186658.5|5
1735535650000|2024-12-30 05:14:10|186791|186661|186803.3|186673.3|186809.9|186679.9|186791|186661|13
1735535660000|2024-12-30 05:14:20|186800.8|186670.8|186803.6|186673.6|186803.6|186673.6|186800.8|186670.8|3
1735535670000|2024-12-30 05:14:30|186803.4|186673.4|186801.4|186671.4|186803.4|186673.4|186801.4|186671.4|2
1735535680000|2024-12-30 05:14:40|186802.6|186672.6|186810.5|186680.5|186810.5|186680.5|186802.6|186672.6|4
1735535690000|2024-12-30 05:14:50|186803.5|186673.5|186812|186682|186812|186682|186803.5|186673.5|3
1735535700000|2024-12-30 05:15:00|186807.5|186677.5|186802|186672|186807.5|186677.5|186798|186668|4
1735535710000|2024-12-30 05:15:10|186800.6|186670.6|186805.6|186675.6|186805.6|186675.6|186800.6|186670.6|4
1735535720000|2024-12-30 05:15:20|186805.9|186675.9|186805.9|186675.9|186805.9|186675.9|186805.9|186675.9|1
1735535740000|2024-12-30 05:15:40|186812.5|186682.5|186798.5|186668.5|186812.5|186682.5|186798.5|186668.5|3
1735535760000|2024-12-30 05:16:00|186795.5|186665.5|186795.4|186665.4|186796.4|186666.4|186788.5|186658.5|7
1735535770000|2024-12-30 05:16:10|186791.6|186661.6|186792.9|186662.9|186792.9|186662.9|186791.6|186661.6|2
1735535790000|2024-12-30 05:16:30|186791|186661|186791|186661|186791|186661|186791|186661|1
1735535810000|2024-12-30 05:16:50|186781|186651|186787|186657|186787|186657|186781|186651|2
1735535820000|2024-12-30 05:17:00|186789|186659|186788.9|186658.9|186792.4|186662.4|186785.4|186655.4|6
1735535830000|2024-12-30 05:17:10|186788.2|186658.2|186795.7|186665.7|186799.4|186669.4|186788.2|186658.2|6
1735535840000|2024-12-30 05:17:20|186796.7|186666.7|186799.4|186669.4|186800.7|186670.7|186796.7|186666.7|4
1735535850000|2024-12-30 05:17:30|186797.2|186667.2|186797.2|186667.2|186797.2|186667.2|186797.2|186667.2|1
1735535860000|2024-12-30 05:17:40|186797.4|186667.4|186796.5|186666.5|186797.4|186667.4|186796.5|186666.5|2
1735535870000|2024-12-30 05:17:50|186787.5|186657.5|186791.9|186661.9|186791.9|186661.9|186787.5|186657.5|3
1735535880000|2024-12-30 05:18:00|186791.7|186661.7|186786.9|186656.9|186791.7|186661.7|186786.9|186656.9|2
1735535890000|2024-12-30 05:18:10|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|1
1735535910000|2024-12-30 05:18:30|186792.7|186662.7|186797.9|186667.9|186797.9|186667.9|186792.7|186662.7|3
1735535920000|2024-12-30 05:18:40|186798.5|186668.5|186795.5|186665.5|186800.5|186670.5|186795.5|186665.5|3
1735535930000|2024-12-30 05:18:50|186793.5|186663.5|186793|186663|186793.5|186663.5|186787|186657|3
1735535940000|2024-12-30 05:19:00|186791.3|186661.3|186785.5|186655.5|186791.3|186661.3|186785.5|186655.5|5
1735535950000|2024-12-30 05:19:10|186784.3|186654.3|186784.3|186654.3|186784.3|186654.3|186784.3|186654.3|1
1735535960000|2024-12-30 05:19:20|186782.5|186652.5|186779.8|186649.8|186783.5|186653.5|186779.8|186649.8|4
1735535970000|2024-12-30 05:19:30|186782.2|186652.2|186784.3|186654.3|186784.3|186654.3|186782.2|186652.2|2
1735535980000|2024-12-30 05:19:40|186789.3|186659.3|186793.6|186663.6|186795.1|186665.1|186789.3|186659.3|5
1735536000000|2024-12-30 05:20:00|186794.8|186664.8|186791.3|186661.3|186794.8|186664.8|186791.3|186661.3|3
1735536010000|2024-12-30 05:20:10|186790.5|186660.5|186791.7|186661.7|186798.2|186668.2|186790.5|186660.5|4
1735536020000|2024-12-30 05:20:20|186790.4|186660.4|186796.7|186666.7|186799.2|186669.2|186789.4|186659.4|7
1735536030000|2024-12-30 05:20:30|186801.2|186671.2|186811.5|186681.5|186811.5|186681.5|186801.2|186671.2|4
1735536040000|2024-12-30 05:20:40|186808|186678|186809.2|186679.2|186809.2|186679.2|186808|186678|3
1735536050000|2024-12-30 05:20:50|186809|186679|186811.5|186681.5|186811.5|186681.5|186809|186679|2
1735536060000|2024-12-30 05:21:00|186807.7|186677.7|186803.7|186673.7|186807.7|186677.7|186801.9|186671.9|5
1735536070000|2024-12-30 05:21:10|186802.7|186672.7|186803.9|186673.9|186806.4|186676.4|186802.7|186672.7|5
1735536080000|2024-12-30 05:21:20|186804.9|186674.9|186810.6|186680.6|186812.6|186682.6|186804.9|186674.9|6
1735536090000|2024-12-30 05:21:30|186805.8|186675.8|186840.5|186710.5|186841.4|186711.4|186805.8|186675.8|4
1735536100000|2024-12-30 05:21:40|186791.1|186661.1|186807.5|186677.5|186807.5|186677.5|186786.9|186656.9|4
1735536110000|2024-12-30 05:21:50|186811.7|186681.7|186808.7|186678.7|186811.7|186681.7|186807.2|186677.2|5
1735536130000|2024-12-30 05:22:10|186806.5|186676.5|186812.5|186682.5|186812.5|186682.5|186806.5|186676.5|3
1735536140000|2024-12-30 05:22:20|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|1
1735536160000|2024-12-30 05:22:40|186812.7|186682.7|186812.7|186682.7|186812.7|186682.7|186812.7|186682.7|1
1735536190000|2024-12-30 05:23:10|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|1
1735536210000|2024-12-30 05:23:30|186815.2|186685.2|186815.2|186685.2|186815.2|186685.2|186815.2|186685.2|1
1735536220000|2024-12-30 05:23:40|186810.9|186680.9|186805.8|186675.8|186814.9|186684.9|186805.8|186675.8|4
1735536230000|2024-12-30 05:23:50|186807.8|186677.8|186807.8|186677.8|186807.8|186677.8|186807.8|186677.8|1
1735536240000|2024-12-30 05:24:00|186808|186678|186808|186678|186808|186678|186808|186678|1
1735536260000|2024-12-30 05:24:20|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|1
1735536280000|2024-12-30 05:24:40|186806|186676|186806|186676|186806|186676|186806|186676|1
1735536310000|2024-12-30 05:25:10|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|1
1735536320000|2024-12-30 05:25:20|186803.5|186673.5|186803.5|186673.5|186803.5|186673.5|186803.5|186673.5|1
1735536330000|2024-12-30 05:25:30|186800.4|186670.4|186800.4|186670.4|186800.4|186670.4|186800.4|186670.4|1
1735536340000|2024-12-30 05:25:40|186800.1|186670.1|186803.5|186673.5|186807.2|186677.2|186800.1|186670.1|3
1735536350000|2024-12-30 05:25:50|186805.4|186675.4|186810.8|186680.8|186810.8|186680.8|186805.4|186675.4|2
1735536360000|2024-12-30 05:26:00|186806.1|186676.1|186804|186674|186806.1|186676.1|186804|186674|2
1735536390000|2024-12-30 05:26:30|186808.4|186678.4|186808.4|186678.4|186808.4|186678.4|186808.4|186678.4|1
1735536400000|2024-12-30 05:26:40|186803.6|186673.6|186803.6|186673.6|186803.6|186673.6|186803.6|186673.6|1
1735536420000|2024-12-30 05:27:00|186808.7|186678.7|186803.9|186673.9|186808.7|186678.7|186803.9|186673.9|2
1735536440000|2024-12-30 05:27:20|186811|186681|186807.8|186677.8|186811|186681|186806.8|186676.8|3
1735536450000|2024-12-30 05:27:30|186808.1|186678.1|186808.1|186678.1|186808.1|186678.1|186808.1|186678.1|1
1735536460000|2024-12-30 05:27:40|186809.1|186679.1|186822.9|186692.9|186823.1|186693.1|186809.1|186679.1|5
1735536470000|2024-12-30 05:27:50|186822.8|186692.8|186822.8|186692.8|186822.8|186692.8|186822.8|186692.8|1
1735536490000|2024-12-30 05:28:10|186829|186699|186833.5|186703.5|186833.5|186703.5|186829|186699|2
1735536500000|2024-12-30 05:28:20|186830|186700|186830|186700|186830|186700|186830|186700|1
1735536510000|2024-12-30 05:28:30|186828.8|186698.8|186828.8|186698.8|186828.8|186698.8|186828.8|186698.8|1
1735536540000|2024-12-30 05:29:00|186826.5|186696.5|186831|186701|186831|186701|186826.5|186696.5|3
1735536570000|2024-12-30 05:29:30|186828.8|186698.8|186829|186699|186829|186699|186828.8|186698.8|2
1735536600000|2024-12-30 05:30:00|186831|186701|186831|186701|186831|186701|186831|186701|1
1735536620000|2024-12-30 05:30:20|186830.7|186700.7|186834.9|186704.9|186834.9|186704.9|186830.7|186700.7|2
1735536630000|2024-12-30 05:30:30|186838.6|186708.6|186838.6|186708.6|186838.6|186708.6|186838.6|186708.6|1
1735536640000|2024-12-30 05:30:40|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|1
1735536660000|2024-12-30 05:31:00|186843.1|186713.1|186843.1|186713.1|186843.1|186713.1|186843.1|186713.1|1
1735536690000|2024-12-30 05:31:30|186839|186709|186839|186709|186839|186709|186839|186709|1
1735536710000|2024-12-30 05:31:50|186843.2|186713.2|186843.2|186713.2|186843.2|186713.2|186843.2|186713.2|1
1735536720000|2024-12-30 05:32:00|186842.9|186712.9|186842.9|186712.9|186842.9|186712.9|186842.9|186712.9|1
1735536740000|2024-12-30 05:32:20|186838.5|186708.5|186838.5|186708.5|186838.5|186708.5|186838.5|186708.5|1
1735536750000|2024-12-30 05:32:30|186839|186709|186835.8|186705.8|186839|186709|186835.8|186705.8|3
1735536770000|2024-12-30 05:32:50|186838.5|186708.5|186847.1|186717.1|186847.3|186717.3|186838.5|186708.5|5
1735536780000|2024-12-30 05:33:00|186847.3|186717.3|186873.2|186743.2|186877.4|186747.4|186847.3|186717.3|7
1735536790000|2024-12-30 05:33:10|186872.9|186742.9|186872.4|186742.4|186874.9|186744.9|186872.4|186742.4|5
1735536800000|2024-12-30 05:33:20|186870.1|186740.1|186870.2|186740.2|186870.2|186740.2|186870.1|186740.1|2
1735536810000|2024-12-30 05:33:30|186870.4|186740.4|186870.1|186740.1|186870.4|186740.4|186870.1|186740.1|2
1735536820000|2024-12-30 05:33:40|186864|186734|186866.5|186736.5|186866.5|186736.5|186864|186734|2
1735536840000|2024-12-30 05:34:00|186866.3|186736.3|186872.5|186742.5|186874.8|186744.8|186866.3|186736.3|6
1735536860000|2024-12-30 05:34:20|186871.5|186741.5|186871.5|186741.5|186871.5|186741.5|186871.5|186741.5|1
1735536900000|2024-12-30 05:35:00|186870.8|186740.8|186870.8|186740.8|186870.8|186740.8|186870.8|186740.8|1
1735536930000|2024-12-30 05:35:30|186871.5|186741.5|186834|186704|186871.5|186741.5|186834|186704|7
1735536940000|2024-12-30 05:35:40|186834.3|186704.3|186834.2|186704.2|186834.3|186704.3|186834.2|186704.2|2
1735536950000|2024-12-30 05:35:50|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|1
1735536970000|2024-12-30 05:36:10|186838.2|186708.2|186838.2|186708.2|186838.2|186708.2|186838.2|186708.2|1
1735536980000|2024-12-30 05:36:20|186838.5|186708.5|186836|186706|186838.5|186708.5|186836|186706|2
1735537000000|2024-12-30 05:36:40|186834.7|186704.7|186826.8|186696.8|186834.7|186704.7|186821.2|186691.2|8
1735537010000|2024-12-30 05:36:50|186827.1|186697.1|186823|186693|186827.1|186697.1|186823|186693|2
1735537020000|2024-12-30 05:37:00|186826.8|186696.8|186826.8|186696.8|186826.8|186696.8|186826.8|186696.8|1
1735537040000|2024-12-30 05:37:20|186821.2|186691.2|186827.6|186697.6|186827.6|186697.6|186821.2|186691.2|2
1735537050000|2024-12-30 05:37:30|186822.7|186692.7|186822.7|186692.7|186822.7|186692.7|186822.7|186692.7|1
1735537060000|2024-12-30 05:37:40|186823.7|186693.7|186823.7|186693.7|186823.7|186693.7|186823.7|186693.7|1
1735537080000|2024-12-30 05:38:00|186830.5|186700.5|186878.4|186748.4|186891.2|186761.2|186830.5|186700.5|9
1735537090000|2024-12-30 05:38:10|186878.7|186748.7|186824.5|186694.5|186878.7|186748.7|186824.5|186694.5|3
1735537110000|2024-12-30 05:38:30|186824.8|186694.8|186814.8|186684.8|186824.8|186694.8|186813.8|186683.8|4
1735537120000|2024-12-30 05:38:40|186811.7|186681.7|186811.7|186681.7|186811.7|186681.7|186811.7|186681.7|1
1735537130000|2024-12-30 05:38:50|186811.8|186681.8|186811.8|186681.8|186811.8|186681.8|186811.8|186681.8|1
1735537140000|2024-12-30 05:39:00|186812.8|186682.8|186798.8|186668.8|186812.8|186682.8|186798.8|186668.8|4
1735537150000|2024-12-30 05:39:10|186791|186661|186798.6|186668.6|186799.4|186669.4|186791|186661|7
1735537160000|2024-12-30 05:39:20|186798.9|186668.9|186783.2|186653.2|186798.9|186668.9|186779.5|186649.5|3
1735537180000|2024-12-30 05:39:40|186777.7|186647.7|186782.9|186652.9|186782.9|186652.9|186777|186647|3
1735537190000|2024-12-30 05:39:50|186787.8|186657.8|186792.3|186662.3|186792.3|186662.3|186787.8|186657.8|2
1735537200000|2024-12-30 05:40:00|186772.8|186642.8|186774.9|186644.9|186775|186645|186769.1|186639.1|6
1735537210000|2024-12-30 05:40:10|186770.5|186640.5|186771.1|186641.1|186774.5|186644.5|186768.9|186638.9|6
1735537220000|2024-12-30 05:40:20|186767.4|186637.4|186775.2|186645.2|186775.2|186645.2|186767.4|186637.4|3
1735537230000|2024-12-30 05:40:30|186779.4|186649.4|186779.4|186649.4|186779.4|186649.4|186779.4|186649.4|1
1735537240000|2024-12-30 05:40:40|186790.4|186660.4|186790.4|186660.4|186790.4|186660.4|186790.4|186660.4|1
1735537250000|2024-12-30 05:40:50|186790.1|186660.1|186790.1|186660.1|186790.1|186660.1|186790.1|186660.1|1
1735537260000|2024-12-30 05:41:00|186793.2|186663.2|186791.6|186661.6|186793.2|186663.2|186791.6|186661.6|3
1735537270000|2024-12-30 05:41:10|186788.6|186658.6|186787|186657|186788.6|186658.6|186787|186657|2
1735537290000|2024-12-30 05:41:30|186774.5|186644.5|186765.3|186635.3|186774.5|186644.5|186765.1|186635.1|4
1735537300000|2024-12-30 05:41:40|186765|186635|186761.6|186631.6|186765|186635|186761.4|186631.4|3
1735537310000|2024-12-30 05:41:50|186766.4|186636.4|186766.8|186636.8|186766.8|186636.8|186766.4|186636.4|4
1735537320000|2024-12-30 05:42:00|186772.1|186642.1|186769.3|186639.3|186772.1|186642.1|186762.8|186632.8|4
1735537330000|2024-12-30 05:42:10|186769|186639|186769|186639|186769|186639|186769|186639|1
1735537350000|2024-12-30 05:42:30|186762.5|186632.5|186783.6|186653.6|186783.6|186653.6|186762.5|186632.5|3
1735537360000|2024-12-30 05:42:40|186783.9|186653.9|186783.9|186653.9|186783.9|186653.9|186783.9|186653.9|1
1735537380000|2024-12-30 05:43:00|186783.6|186653.6|186782.5|186652.5|186783.6|186653.6|186782.5|186652.5|2
1735537400000|2024-12-30 05:43:20|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|1
1735537410000|2024-12-30 05:43:30|186786.9|186656.9|186786.9|186656.9|186786.9|186656.9|186786.9|186656.9|1
1735537430000|2024-12-30 05:43:50|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|1
1735537460000|2024-12-30 05:44:20|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|1
1735537480000|2024-12-30 05:44:40|186787.5|186657.5|186787.5|186657.5|186787.5|186657.5|186787.5|186657.5|1
1735537490000|2024-12-30 05:44:50|186792.2|186662.2|186792.2|186662.2|186792.2|186662.2|186792.2|186662.2|1
1735537500000|2024-12-30 05:45:00|186788.1|186658.1|186787.6|186657.6|186788.1|186658.1|186787.6|186657.6|2
1735537530000|2024-12-30 05:45:30|186787.5|186657.5|186788.5|186658.5|186788.5|186658.5|186787.5|186657.5|2
1735537540000|2024-12-30 05:45:40|186788|186658|186788|186658|186788|186658|186788|186658|1
1735537550000|2024-12-30 05:45:50|186790.8|186660.8|186790.8|186660.8|186790.8|186660.8|186790.8|186660.8|1
1735537560000|2024-12-30 05:46:00|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|1
1735537570000|2024-12-30 05:46:10|186786.6|186656.6|186787.1|186657.1|186787.1|186657.1|186786.6|186656.6|2
1735537590000|2024-12-30 05:46:30|186782.9|186652.9|186732.4|186602.4|186782.9|186652.9|186732.1|186602.1|7
1735537600000|2024-12-30 05:46:40|186732.1|186602.1|186733|186603|186738.2|186608.2|186731.8|186601.8|10
1735537610000|2024-12-30 05:46:50|186732.7|186602.7|186736.9|186606.9|186737.2|186607.2|186732.7|186602.7|4
1735537620000|2024-12-30 05:47:00|186737.2|186607.2|186736.5|186606.5|186737.2|186607.2|186731.3|186601.3|6
1735537630000|2024-12-30 05:47:10|186736.2|186606.2|186732.9|186602.9|186736.2|186606.2|186728|186598|4
1735537640000|2024-12-30 05:47:20|186728.9|186598.9|186734.5|186604.5|186734.5|186604.5|186726.5|186596.5|11
1735537650000|2024-12-30 05:47:30|186737.5|186607.5|186752.5|186622.5|186756.8|186626.8|186737.5|186607.5|5
1735537660000|2024-12-30 05:47:40|186747.8|186617.8|186744.8|186614.8|186759|186629|186744.8|186614.8|14
1735537670000|2024-12-30 05:47:50|186742.8|186612.8|186738.2|186608.2|186745.8|186615.8|186730.2|186600.2|10
1735537680000|2024-12-30 05:48:00|186734.2|186604.2|186742.4|186612.4|186742.4|186612.4|186734.2|186604.2|7
1735537690000|2024-12-30 05:48:10|186742.6|186612.6|186741.7|186611.7|186746.3|186616.3|186735.9|186605.9|8
1735537700000|2024-12-30 05:48:20|186737.8|186607.8|186738.5|186608.5|186746.5|186616.5|186737.8|186607.8|5
1735537710000|2024-12-30 05:48:30|186743.5|186613.5|186741.5|186611.5|186745.8|186615.8|186740.2|186610.2|14
1735537720000|2024-12-30 05:48:40|186740.4|186610.4|186745.8|186615.8|186745.8|186615.8|186740.4|186610.4|2
1735537750000|2024-12-30 05:49:10|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|1
1735537770000|2024-12-30 05:49:30|186744.9|186614.9|186744.9|186614.9|186744.9|186614.9|186744.9|186614.9|1
1735537800000|2024-12-30 05:50:00|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|1
1735537810000|2024-12-30 05:50:10|186743.5|186613.5|186738.9|186608.9|186743.5|186613.5|186734|186604|6
1735537820000|2024-12-30 05:50:20|186734.1|186604.1|186739.5|186609.5|186739.5|186609.5|186734.1|186604.1|3
1735537830000|2024-12-30 05:50:30|186743.8|186613.8|186742.2|186612.2|186743.8|186613.8|186738.1|186608.1|3
1735537850000|2024-12-30 05:50:50|186746|186616|186754.5|186624.5|186754.5|186624.5|186746|186616|2
1735537860000|2024-12-30 05:51:00|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|1
1735537870000|2024-12-30 05:51:10|186758.7|186628.7|186778|186648|186778|186648|186758.7|186628.7|10
1735537880000|2024-12-30 05:51:20|186777.8|186647.8|186774.3|186644.3|186778|186648|186774.3|186644.3|3
1735537890000|2024-12-30 05:51:30|186774|186644|186774.2|186644.2|186774.2|186644.2|186774|186644|2
1735537900000|2024-12-30 05:51:40|186768.9|186638.9|186758.4|186628.4|186768.9|186638.9|186758.4|186628.4|3
1735537910000|2024-12-30 05:51:50|186762.8|186632.8|186767.1|186637.1|186767.1|186637.1|186755.9|186625.9|5
1735537920000|2024-12-30 05:52:00|186771|186641|186769.4|186639.4|186771|186641|186764.1|186634.1|5
1735537930000|2024-12-30 05:52:10|186769.1|186639.1|186763.8|186633.8|186769.1|186639.1|186762.8|186632.8|4
1735537940000|2024-12-30 05:52:20|186768.4|186638.4|186780.9|186650.9|186780.9|186650.9|186763.6|186633.6|4
1735537950000|2024-12-30 05:52:30|186775.4|186645.4|186775.4|186645.4|186781|186651|186775.4|186645.4|3
1735537960000|2024-12-30 05:52:40|186775.7|186645.7|186775.7|186645.7|186775.7|186645.7|186775.7|186645.7|1
1735537970000|2024-12-30 05:52:50|186776|186646|186776|186646|186776|186646|186776|186646|1
1735537980000|2024-12-30 05:53:00|186759.5|186629.5|186763.4|186633.4|186763.4|186633.4|186759.5|186629.5|2
1735537990000|2024-12-30 05:53:10|186759|186629|186759|186629|186759|186629|186759|186629|1
1735538000000|2024-12-30 05:53:20|186759.8|186629.8|186760.3|186630.3|186760.3|186630.3|186759.8|186629.8|2
1735538020000|2024-12-30 05:53:40|186749|186619|186746.5|186616.5|186749|186619|186746.5|186616.5|3
1735538030000|2024-12-30 05:53:50|186754.6|186624.6|186755.9|186625.9|186761|186631|186754.6|186624.6|7
1735538040000|2024-12-30 05:54:00|186759.8|186629.8|186762.7|186632.7|186762.7|186632.7|186754.9|186624.9|4
1735538050000|2024-12-30 05:54:10|186758.5|186628.5|186756.4|186626.4|186762.1|186632.1|186756.4|186626.4|4
1735538060000|2024-12-30 05:54:20|186754.3|186624.3|186753.9|186623.9|186754.3|186624.3|186749.3|186619.3|4
1735538070000|2024-12-30 05:54:30|186754.2|186624.2|186754.2|186624.2|186754.2|186624.2|186754.2|186624.2|1
1735538090000|2024-12-30 05:54:50|186746.5|186616.5|186767.1|186637.1|186767.1|186637.1|186746.5|186616.5|3
1735538100000|2024-12-30 05:55:00|186765.3|186635.3|186768.4|186638.4|186768.6|186638.6|186761.4|186631.4|5
1735538110000|2024-12-30 05:55:10|186768.7|186638.7|186768.7|186638.7|186768.7|186638.7|186768.7|186638.7|1
1735538130000|2024-12-30 05:55:30|186768.4|186638.4|186763.5|186633.5|186768.4|186638.4|186763.5|186633.5|2
1735538140000|2024-12-30 05:55:40|186761|186631|186747.2|186617.2|186761|186631|186743.3|186613.3|3
1735538150000|2024-12-30 05:55:50|186747.7|186617.7|186747.7|186617.7|186747.7|186617.7|186747.7|186617.7|1
1735538160000|2024-12-30 05:56:00|186748.7|186618.7|186759.5|186629.5|186759.5|186629.5|186748.7|186618.7|5
1735538180000|2024-12-30 05:56:20|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|1
1735538190000|2024-12-30 05:56:30|186749|186619|186762|186632|186762|186632|186749|186619|4
1735538210000|2024-12-30 05:56:50|186761.5|186631.5|186767.4|186637.4|186767.4|186637.4|186761.5|186631.5|2
1735538230000|2024-12-30 05:57:10|186761.6|186631.6|186769.5|186639.5|186769.5|186639.5|186761.6|186631.6|3
1735538250000|2024-12-30 05:57:30|186765.5|186635.5|186759.5|186629.5|186765.5|186635.5|186759.5|186629.5|3
1735538270000|2024-12-30 05:57:50|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|1
1735538280000|2024-12-30 05:58:00|186754.8|186624.8|186744|186614|186759.1|186629.1|186744|186614|6
1735538290000|2024-12-30 05:58:10|186747.9|186617.9|186748.4|186618.4|186748.4|186618.4|186747.7|186617.7|3
1735538300000|2024-12-30 05:58:20|186752.1|186622.1|186750.6|186620.6|186752.1|186622.1|186745|186615|4
1735538310000|2024-12-30 05:58:30|186746.8|186616.8|186752.3|186622.3|186752.3|186622.3|186746.8|186616.8|5
1735538320000|2024-12-30 05:58:40|186745.2|186615.2|186744.2|186614.2|186745.2|186615.2|186744.2|186614.2|2
1735538340000|2024-12-30 05:59:00|186753|186623|186755.4|186625.4|186755.4|186625.4|186746.5|186616.5|3
1735538360000|2024-12-30 05:59:20|186755.1|186625.1|186750.5|186620.5|186755.1|186625.1|186750.5|186620.5|2
1735538380000|2024-12-30 05:59:40|186746.7|186616.7|186742.8|186612.8|186746.7|186616.7|186739.5|186609.5|3
1735538390000|2024-12-30 05:59:50|186746.7|186616.7|186741.6|186611.6|186746.7|186616.7|186741.6|186611.6|2
1735538400000|2024-12-30 06:00:00|186736.1|186606.1|186722.2|186592.2|186743.8|186613.8|186721.8|186591.8|8
1735538410000|2024-12-30 06:00:10|186725.4|186595.4|186729.3|186599.3|186730|186600|186724.4|186594.4|11
1735538420000|2024-12-30 06:00:20|186724.8|186594.8|186723.4|186593.4|186731.3|186601.3|186719|186589|11
1735538430000|2024-12-30 06:00:30|186727.9|186597.9|186733.7|186603.7|186739.3|186609.3|186727.9|186597.9|9
1735538440000|2024-12-30 06:00:40|186732.2|186602.2|186720.4|186590.4|186733.6|186603.6|186720.4|186590.4|7
1735538450000|2024-12-30 06:00:50|186720.3|186590.3|186741.4|186611.4|186742.6|186612.6|186714|186584|10
1735538460000|2024-12-30 06:01:00|186741.5|186611.5|186735|186605|186741.5|186611.5|186729.3|186599.3|9
1735538470000|2024-12-30 06:01:10|186735.1|186605.1|186731.7|186601.7|186735.1|186605.1|186731.5|186601.5|6
1735538480000|2024-12-30 06:01:20|186731.5|186601.5|186731.7|186601.7|186731.8|186601.8|186731.5|186601.5|3
1735538490000|2024-12-30 06:01:30|186731.5|186601.5|186733.5|186603.5|186733.5|186603.5|186731.5|186601.5|2
1735538510000|2024-12-30 06:01:50|186733|186603|186731|186601|186733|186603|186731|186601|2
1735538530000|2024-12-30 06:02:10|186726.9|186596.9|186726.9|186596.9|186726.9|186596.9|186726.9|186596.9|1
1735538540000|2024-12-30 06:02:20|186727.1|186597.1|186721.1|186591.1|186727.1|186597.1|186721.1|186591.1|2
1735538560000|2024-12-30 06:02:40|186721.5|186591.5|186721.5|186591.5|186721.5|186591.5|186721.5|186591.5|1
1735538580000|2024-12-30 06:03:00|186724.8|186594.8|186720.7|186590.7|186724.8|186594.8|186720.7|186590.7|2
1735538590000|2024-12-30 06:03:10|186728.5|186598.5|186742.3|186612.3|186742.3|186612.3|186728.5|186598.5|6
1735538600000|2024-12-30 06:03:20|186742.5|186612.5|186740.8|186610.8|186748.8|186618.8|186740.5|186610.5|14
1735538610000|2024-12-30 06:03:30|186744.6|186614.6|186738.4|186608.4|186744.6|186614.6|186738.4|186608.4|3
1735538620000|2024-12-30 06:03:40|186736|186606|186736|186606|186736|186606|186736|186606|1
1735538630000|2024-12-30 06:03:50|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|1
1735538640000|2024-12-30 06:04:00|186736.5|186606.5|186726|186596|186736.5|186606.5|186726|186596|3
1735538650000|2024-12-30 06:04:10|186730|186600|186723.9|186593.9|186730|186600|186723.6|186593.6|5
1735538660000|2024-12-30 06:04:20|186723.6|186593.6|186725.6|186595.6|186728.4|186598.4|186723.6|186593.6|3
1735538680000|2024-12-30 06:04:40|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|1
1735538690000|2024-12-30 06:04:50|186738.5|186608.5|186743.7|186613.7|186744.7|186614.7|186738.5|186608.5|6
1735538700000|2024-12-30 06:05:00|186747|186617|186743|186613|186747|186617|186743|186613|3
1735538710000|2024-12-30 06:05:10|186742|186612|186741.5|186611.5|186742|186612|186741.5|186611.5|2
1735538720000|2024-12-30 06:05:20|186744|186614|186735|186605|186744|186614|186735|186605|2
1735538740000|2024-12-30 06:05:40|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735538750000|2024-12-30 06:05:50|186731.3|186601.3|186731.5|186601.5|186731.5|186601.5|186731.3|186601.3|2
1735538770000|2024-12-30 06:06:10|186729|186599|186728.5|186598.5|186729|186599|186728.5|186598.5|2
1735538800000|2024-12-30 06:06:40|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735538830000|2024-12-30 06:07:10|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735538850000|2024-12-30 06:07:30|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1735538880000|2024-12-30 06:08:00|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735538890000|2024-12-30 06:08:10|186730.7|186600.7|186731.2|186601.2|186731.2|186601.2|186730.7|186600.7|2
1735538900000|2024-12-30 06:08:20|186732.1|186602.1|186729.1|186599.1|186732.1|186602.1|186729.1|186599.1|2
1735538920000|2024-12-30 06:08:40|186725.5|186595.5|186733.5|186603.5|186733.5|186603.5|186725.5|186595.5|2
1735538940000|2024-12-30 06:09:00|186728.9|186598.9|186733.7|186603.7|186733.8|186603.8|186728.6|186598.6|6
1735538950000|2024-12-30 06:09:10|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735538960000|2024-12-30 06:09:20|186730|186600|186730|186600|186730|186600|186730|186600|1
1735538970000|2024-12-30 06:09:30|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735538980000|2024-12-30 06:09:40|186725.5|186595.5|186725|186595|186725.5|186595.5|186724.5|186594.5|3
1735538990000|2024-12-30 06:09:50|186729.3|186599.3|186731.9|186601.9|186732|186602|186723|186593|14
1735539000000|2024-12-30 06:10:00|186727.3|186597.3|186720.7|186590.7|186727.3|186597.3|186720.7|186590.7|10
1735539010000|2024-12-30 06:10:10|186716.6|186586.6|186642.4|186512.4|186720.9|186590.9|186641.9|186511.9|11
1735539020000|2024-12-30 06:10:20|186635.9|186505.9|186639|186509|186645.4|186515.4|186632.8|186502.8|10
1735539030000|2024-12-30 06:10:30|186638.8|186508.8|186641.3|186511.3|186641.3|186511.3|186638.8|186508.8|5
1735539040000|2024-12-30 06:10:40|186641|186511|186646.7|186516.7|186646.7|186516.7|186641|186511|4
1735539050000|2024-12-30 06:10:50|186647|186517|186642.8|186512.8|186647|186517|186642.8|186512.8|3
1735539060000|2024-12-30 06:11:00|186646.9|186516.9|186646.9|186516.9|186646.9|186516.9|186646.9|186516.9|1
1735539070000|2024-12-30 06:11:10|186649.2|186519.2|186647.6|186517.6|186651.4|186521.4|186647.3|186517.3|5
1735539080000|2024-12-30 06:11:20|186647.3|186517.3|186648.3|186518.3|186650.1|186520.1|186647.3|186517.3|5
1735539090000|2024-12-30 06:11:30|186642.9|186512.9|186656.4|186526.4|186660.7|186530.7|186642.9|186512.9|7
1735539100000|2024-12-30 06:11:40|186656.7|186526.7|186647.2|186517.2|186656.7|186526.7|186647.2|186517.2|5
1735539110000|2024-12-30 06:11:50|186639.3|186509.3|186641.6|186511.6|186641.6|186511.6|186639.3|186509.3|2
1735539120000|2024-12-30 06:12:00|186646.1|186516.1|186651.1|186521.1|186651.6|186521.6|186646.1|186516.1|4
1735539130000|2024-12-30 06:12:10|186649.8|186519.8|186643.6|186513.6|186649.8|186519.8|186639.7|186509.7|5
1735539140000|2024-12-30 06:12:20|186639.5|186509.5|186639|186509|186647.1|186517.1|186639|186509|6
1735539150000|2024-12-30 06:12:30|186642.7|186512.7|186637.5|186507.5|186642.7|186512.7|186637.2|186507.2|5
1735539170000|2024-12-30 06:12:50|186637.2|186507.2|186639.2|186509.2|186639.2|186509.2|186637.2|186507.2|2
1735539180000|2024-12-30 06:13:00|186642.5|186512.5|186642.5|186512.5|186642.5|186512.5|186642.5|186512.5|1
1735539190000|2024-12-30 06:13:10|186646.5|186516.5|186628.6|186498.6|186646.5|186516.5|186627.3|186497.3|12
1735539200000|2024-12-30 06:13:20|186628.4|186498.4|186626.1|186496.1|186628.6|186498.6|186626.1|186496.1|3
1735539210000|2024-12-30 06:13:30|186628.4|186498.4|186629.7|186499.7|186633.4|186503.4|186628.1|186498.1|4
1735539220000|2024-12-30 06:13:40|186631.9|186501.9|186629.9|186499.9|186631.9|186501.9|186629.9|186499.9|2
1735539230000|2024-12-30 06:13:50|186631.2|186501.2|186632.2|186502.2|186633.9|186503.9|186631.2|186501.2|7
1735539240000|2024-12-30 06:14:00|186631.2|186501.2|186639.5|186509.5|186639.5|186509.5|186631.2|186501.2|4
1735539270000|2024-12-30 06:14:30|186635|186505|186635|186505|186635|186505|186635|186505|1
1735539280000|2024-12-30 06:14:40|186637.2|186507.2|186637.2|186507.2|186637.2|186507.2|186637.2|186507.2|1
1735539300000|2024-12-30 06:15:00|186644|186514|186638.4|186508.4|186644|186514|186638.3|186508.3|6
1735539310000|2024-12-30 06:15:10|186644.1|186514.1|186640.1|186510.1|186644.1|186514.1|186640.1|186510.1|2
1735539320000|2024-12-30 06:15:20|186644.1|186514.1|186643.4|186513.4|186645|186515|186638.5|186508.5|8
1735539340000|2024-12-30 06:15:40|186638|186508|186636.3|186506.3|186638|186508|186632.8|186502.8|4
1735539350000|2024-12-30 06:15:50|186638.8|186508.8|186637.5|186507.5|186638.8|186508.8|186637.5|186507.5|2
1735539360000|2024-12-30 06:16:00|186636.5|186506.5|186636.5|186506.5|186636.5|186506.5|186636.5|186506.5|1
1735539370000|2024-12-30 06:16:10|186641|186511|186629.4|186499.4|186641|186511|186629.4|186499.4|4
1735539380000|2024-12-30 06:16:20|186635|186505|186634.1|186504.1|186639|186509|186634.1|186504.1|3
1735539390000|2024-12-30 06:16:30|186634.7|186504.7|186634.7|186504.7|186634.7|186504.7|186634.7|186504.7|1
1735539400000|2024-12-30 06:16:40|186639.1|186509.1|186529.6|186399.6|186639.1|186509.1|186526.4|186396.4|21
1735539410000|2024-12-30 06:16:50|186532.6|186402.6|186515.5|186385.5|186533.4|186431|186515.5|186385.5|14
1735539420000|2024-12-30 06:17:00|186514.8|186384.8|186520|186390|186520|186390|186514.8|186384.8|4
1735539430000|2024-12-30 06:17:10|186520.4|186390.4|186518.9|186388.9|186520.7|186390.7|186518.5|186388.5|12
1735539440000|2024-12-30 06:17:20|186518.5|186388.5|186523.5|186393.5|186529.8|186399.8|186492.6|186362.6|18
1735539450000|2024-12-30 06:17:30|186528.5|186398.5|186524.8|186394.8|186530.5|186400.5|186519.3|186389.3|12
1735539460000|2024-12-30 06:17:40|186521|186391|186512.9|186382.9|186525.1|186395.1|186508.6|186378.6|20
1735539470000|2024-12-30 06:17:50|186520.2|186390.2|186517.9|186387.9|186523.3|186393.3|186509.3|186379.3|20
1735539480000|2024-12-30 06:18:00|186529.7|186399.7|186526|186396|186529.7|186399.7|186523.7|186393.7|8
1735539490000|2024-12-30 06:18:10|186527.7|186397.7|186506.2|186376.2|186527.7|186397.7|186499.6|186369.6|23
1735539500000|2024-12-30 06:18:20|186507.4|186377.4|186508.3|186378.3|186508.3|186378.3|186501.4|186371.4|20
1735539510000|2024-12-30 06:18:30|186509.9|186379.9|186512.3|186382.3|186512.3|186382.3|186509.8|186379.8|6
1735539520000|2024-12-30 06:18:40|186512.2|186382.2|186510.9|186380.9|186512.3|186382.3|186506.3|186376.3|5
1735539530000|2024-12-30 06:18:50|186516.1|186386.1|186519.7|186389.7|186519.7|186389.7|186509|186379|13
1735539540000|2024-12-30 06:19:00|186510.5|186380.5|186516.9|186386.9|186518.1|186388.1|186504.9|186374.9|17
1735539550000|2024-12-30 06:19:10|186517.2|186387.2|186522.9|186392.9|186522.9|186392.9|186515.4|186385.4|23
1735539560000|2024-12-30 06:19:20|186526.6|186396.6|186520.4|186390.4|186526.6|186396.6|186513.9|186383.9|17
1735539570000|2024-12-30 06:19:30|186520.7|186390.7|186509.2|186379.2|186520.7|186390.7|186509.2|186379.2|10
1735539580000|2024-12-30 06:19:40|186511.4|186381.4|186521.6|186391.6|186538.8|186408.8|186508.7|186378.7|15
1735539590000|2024-12-30 06:19:50|186531.3|186401.3|186532.3|186402.3|186534.6|186404.6|186528|186398|13
1735539600000|2024-12-30 06:20:00|186475.2|186345.2|186447.4|186317.4|186480.3|186350.3|186447.4|186317.4|4
1735539610000|2024-12-30 06:20:10|186446.4|186316.4|186434.6|186304.6|186452.7|186322.7|186434.6|186304.6|3
1735539620000|2024-12-30 06:20:20|186399.1|186269.1|186393.2|186263.2|186399.1|186269.1|186389.1|186259.1|6
1735539630000|2024-12-30 06:20:30|186393|186263|186393.2|186263.2|186393.2|186263.2|186393|186263|4
1735539640000|2024-12-30 06:20:40|186393|186263|186394.8|186264.8|186394.8|186264.8|186388.5|186258.5|8
1735539650000|2024-12-30 06:20:50|186394.5|186264.5|186394.7|186264.7|186394.7|186264.7|186394.5|186264.5|2
1735539660000|2024-12-30 06:21:00|186394.5|186264.5|186394|186264|186394.5|186264.5|186389.2|186259.2|6
1735539670000|2024-12-30 06:21:10|186390.5|186260.5|186390.6|186260.6|186392.1|186262.1|186383.1|186253.1|10
1735539680000|2024-12-30 06:21:20|186390.4|186260.4|186390.7|186260.7|186390.7|186260.7|186390.4|186260.4|2
1735539690000|2024-12-30 06:21:30|186390.6|186260.6|186390.6|186260.6|186390.6|186260.6|186388.1|186258.1|3
1735539700000|2024-12-30 06:21:40|186391|186261|186386|186256|186392|186262|186381.5|186251.5|10
1735539710000|2024-12-30 06:21:50|186389.5|186259.5|186402|186272|186402|186272|186389.5|186259.5|2
1735539740000|2024-12-30 06:22:20|186402.5|186272.5|186405.3|186275.3|186405.3|186275.3|186402.5|186272.5|2
1735539750000|2024-12-30 06:22:30|186406.6|186276.6|186406.6|186276.6|186406.6|186276.6|186406.6|186276.6|1
1735539760000|2024-12-30 06:22:40|186405.4|186275.4|186405.4|186275.4|186405.4|186275.4|186405.4|186275.4|1
1735539770000|2024-12-30 06:22:50|186400.7|186270.7|186402.7|186272.7|186402.7|186272.7|186400.7|186270.7|2
1735539780000|2024-12-30 06:23:00|186400.7|186270.7|186402|186272|186402.7|186272.7|186400.7|186270.7|3
1735539790000|2024-12-30 06:23:10|186400.7|186270.7|186402.5|186272.5|186402.5|186272.5|186400.7|186270.7|2
1735539800000|2024-12-30 06:23:20|186410.2|186280.2|186403.2|186313.2|186436.1|186320.7|186400.1|186280.2|12
1735539810000|2024-12-30 06:23:30|186403.5|186313.5|186405.7|186315.7|186405.7|186315.7|186403.2|186313.2|4
1735539820000|2024-12-30 06:23:40|186402.4|186312.4|186400.2|186310.2|186402.4|186312.4|186400.2|186310.2|2
1735539830000|2024-12-30 06:23:50|186404|186314|186399.3|186309.3|186404|186314|186399.1|186309.1|3
1735539840000|2024-12-30 06:24:00|186398.8|186308.8|186398.8|186308.8|186398.8|186308.8|186398.8|186308.8|1
1735539850000|2024-12-30 06:24:10|186401.3|186311.3|186402.6|186312.6|186402.6|186312.6|186401.3|186311.3|2
1735539860000|2024-12-30 06:24:20|186411.5|186321.5|186394.5|186304.5|186411.5|186321.5|186394.5|186304.5|6
1735539890000|2024-12-30 06:24:50|186394.2|186304.2|186397.7|186307.7|186399.5|186309.5|186394.2|186304.2|3
1735539900000|2024-12-30 06:25:00|186407.4|186317.4|186401.8|186311.8|186407.4|186317.4|186401.8|186311.8|4
1735539910000|2024-12-30 06:25:10|186405.7|186315.7|186402.7|186312.7|186407.7|186317.7|186402.7|186312.7|3
1735539940000|2024-12-30 06:25:40|186401.5|186311.5|186401.5|186311.5|186401.5|186311.5|186401.5|186311.5|1
1735539950000|2024-12-30 06:25:50|186398.3|186308.3|186385.8|186295.8|186398.3|186308.3|186385.8|186295.8|3
1735539960000|2024-12-30 06:26:00|186396.1|186306.1|186393.4|186303.4|186397.3|186307.3|186391.2|186301.2|9
1735539970000|2024-12-30 06:26:10|186391.4|186301.4|186393.6|186303.6|186396.5|186306.5|186390.7|186300.7|7
1735539980000|2024-12-30 06:26:20|186387.5|186297.5|186387.9|186297.9|186395.6|186305.6|186387.5|186297.5|6
1735539990000|2024-12-30 06:26:30|186390.9|186300.9|186390.7|186300.7|186394.4|186304.4|186389.2|186299.2|5
1735540010000|2024-12-30 06:26:50|186392.2|186302.2|186401.9|186311.9|186415.9|186325.9|186392.2|186302.2|6
1735540020000|2024-12-30 06:27:00|186402.2|186312.2|186397.8|186307.8|186402.2|186312.2|186397.8|186307.8|3
1735540040000|2024-12-30 06:27:20|186398.1|186308.1|186398.1|186308.1|186398.1|186308.1|186398.1|186308.1|1
1735540050000|2024-12-30 06:27:30|186402.9|186312.9|186402.9|186312.9|186402.9|186312.9|186402.9|186312.9|1
1735540060000|2024-12-30 06:27:40|186405.1|186315.1|186418|186328|186418|186328|186405.1|186315.1|3
1735540070000|2024-12-30 06:27:50|186414.4|186324.4|186424.8|186334.8|186424.8|186334.8|186411.8|186321.8|5
1735540080000|2024-12-30 06:28:00|186417.8|186327.8|186411.2|186321.2|186419.9|186329.9|186411.2|186321.2|6
1735540120000|2024-12-30 06:28:40|186419|186329|186412.4|186322.4|186419|186329|186411.7|186321.7|3
1735540130000|2024-12-30 06:28:50|186415.6|186325.6|186552.3|186422.3|186552.3|186422.3|186415.6|186325.6|13
1735540140000|2024-12-30 06:29:00|186554.3|186424.3|186570.2|186440.2|186570.2|186440.2|186554.3|186424.3|2
1735540150000|2024-12-30 06:29:10|186572.1|186442.1|186609|186479|186616.1|186486.1|186572.1|186442.1|25
1735540160000|2024-12-30 06:29:20|186611.2|186481.2|186628.8|186498.8|186629.7|186499.7|186602.8|186472.8|32
1735540170000|2024-12-30 06:29:30|186629.9|186499.9|186627|186497|186629.9|186499.9|186626.9|186496.9|8
1735540180000|2024-12-30 06:29:40|186626.5|186496.5|186610.5|186480.5|186626.5|186496.5|186609.6|186479.6|16
1735540190000|2024-12-30 06:29:50|186614.5|186484.5|186617.4|186487.4|186617.4|186487.4|186609.1|186479.1|15
1735540200000|2024-12-30 06:30:00|186613.9|186483.9|186620.8|186490.8|186653.9|186492.1|186613.9|186450.3|17
1735540210000|2024-12-30 06:30:10|186618|186488|186619.5|186489.5|186620.4|186490.4|186611.9|186481.9|10
1735540220000|2024-12-30 06:30:20|186618.2|186488.2|186615.4|186485.4|186619.3|186489.3|186613.4|186483.4|18
1735540230000|2024-12-30 06:30:30|186612.7|186482.7|186611.1|186481.1|186615.8|186485.8|186604.3|186474.3|23
1735540240000|2024-12-30 06:30:40|186611.3|186481.3|186606.4|186476.4|186615.8|186485.8|186601.8|186471.8|33
1735540250000|2024-12-30 06:30:50|186607.6|186477.6|186604.2|186474.2|186607.6|186477.6|186604.2|186474.2|11
1735540260000|2024-12-30 06:31:00|186601.1|186471.1|186612.3|186482.3|186616.6|186486.6|186601.1|186471.1|30
1735540270000|2024-12-30 06:31:10|186616.1|186486.1|186616.7|186486.7|186620.6|186490.6|186608.2|186478.2|38
1735540280000|2024-12-30 06:31:20|186616.5|186486.5|186620|186490|186625.7|186495.7|186613|186483|27
1735540290000|2024-12-30 06:31:30|186626|186496|186624.1|186494.1|186626|186496|186624.1|186494.1|3
1735540300000|2024-12-30 06:31:40|186623.9|186493.9|186623.9|186493.9|186623.9|186493.9|186623.9|186493.9|1
1735540310000|2024-12-30 06:31:50|186623.7|186493.7|186625.9|186495.9|186627.9|186497.9|186622.4|186492.4|13
1735540320000|2024-12-30 06:32:00|186623.4|186493.4|186623.4|186493.4|186623.4|186493.4|186623.4|186493.4|1
1735540340000|2024-12-30 06:32:20|186625.5|186495.5|186632.5|186502.5|186632.5|186502.5|186618|186488|6
1735540350000|2024-12-30 06:32:30|186631|186501|186620.4|186490.4|186631|186501|186615.7|186485.7|12
1735540360000|2024-12-30 06:32:40|186620.1|186490.1|186618.4|186488.4|186620.4|186490.4|186613.4|186483.4|7
1735540370000|2024-12-30 06:32:50|186620.1|186490.1|186609.5|186479.5|186621.3|186491.3|186609.5|186479.5|17
1735540380000|2024-12-30 06:33:00|186611.8|186481.8|186619.3|186489.3|186621.8|186491.8|186609.8|186479.8|20
1735540390000|2024-12-30 06:33:10|186623.9|186493.9|186618.5|186488.5|186627.4|186497.4|186616.5|186486.5|18
1735540400000|2024-12-30 06:33:20|186617.3|186487.3|186608.9|186478.9|186617.3|186487.3|186597.4|186467.4|17
1735540410000|2024-12-30 06:33:30|186612.2|186482.2|186595.9|186465.9|186617.8|186487.8|186594.7|186464.7|22
1735540420000|2024-12-30 06:33:40|186593.8|186463.8|186597.9|186467.9|186605.8|186475.8|186590.9|186460.9|13
1735540430000|2024-12-30 06:33:50|186594.4|186464.4|186611.4|186481.4|186611.4|186481.4|186594.2|186464.2|20
1735540440000|2024-12-30 06:34:00|186606.1|186476.1|186619|186489|186624.1|186494.1|186606.1|186476.1|29
1735540450000|2024-12-30 06:34:10|186618.2|186488.2|186626.6|186496.6|186626.6|186496.6|186617.5|186487.5|14
1735540460000|2024-12-30 06:34:20|186623.3|186493.3|186623.3|186493.3|186626.1|186496.1|186620.6|186490.6|16
1735540470000|2024-12-30 06:34:30|186625.3|186495.3|186626.3|186496.3|186626.3|186496.3|186623.1|186493.1|6
1735540480000|2024-12-30 06:34:40|186623.6|186493.6|186624.8|186494.8|186626.6|186496.6|186619.7|186489.7|12
1735540490000|2024-12-30 06:34:50|186621.8|186491.8|186623.3|186493.3|186631.7|186501.7|186620.4|186490.4|11
1735540500000|2024-12-30 06:35:00|186624.7|186494.7|186624.5|186494.5|186625.1|186495.1|186622.8|186492.8|4
1735540510000|2024-12-30 06:35:10|186624.6|186494.6|186622.8|186492.8|186624.8|186494.8|186620.8|186490.8|6
1735540520000|2024-12-30 06:35:20|186621.5|186491.5|186623.5|186493.5|186623.5|186493.5|186621.5|186491.5|2
1735540530000|2024-12-30 06:35:30|186666|186451|186635|186505|186666|186505|186635|186451|2
1735540540000|2024-12-30 06:35:40|186640|186510|186635.5|186505.5|186640|186510|186635.5|186505.5|2
1735540550000|2024-12-30 06:35:50|186626.6|186496.6|186626.6|186496.6|186626.6|186496.6|186626.6|186496.6|1
1735540560000|2024-12-30 06:36:00|186628.8|186498.8|186628|186498|186634.9|186504.9|186628|186498|3
1735540580000|2024-12-30 06:36:20|186632.9|186502.9|186629.6|186499.6|186635.5|186505.5|186629.6|186499.6|4
1735540590000|2024-12-30 06:36:30|186628.2|186498.2|186628.2|186498.2|186628.2|186498.2|186628.2|186498.2|1
1735540600000|2024-12-30 06:36:40|186634.1|186504.1|186630.7|186500.7|186634.8|186504.8|186629.2|186499.2|5
1735540620000|2024-12-30 06:37:00|186630.5|186500.5|186629.9|186499.9|186636.2|186506.2|186629.9|186499.9|5
1735540630000|2024-12-30 06:37:10|186636.4|186506.4|186635.3|186505.3|186636.4|186506.4|186630.4|186500.4|4
1735540640000|2024-12-30 06:37:20|186637.3|186507.3|186641.8|186511.8|186641.8|186511.8|186637.3|186507.3|6
1735540650000|2024-12-30 06:37:30|186644.1|186514.1|186652.1|186522.1|186656.1|186526.1|186644.1|186514.1|12
1735540660000|2024-12-30 06:37:40|186653.9|186523.9|186653.9|186523.9|186653.9|186523.9|186653.4|186523.4|3
1735540680000|2024-12-30 06:38:00|186652.1|186522.1|186651.5|186521.5|186653.9|186523.9|186651.4|186521.4|5
1735540700000|2024-12-30 06:38:20|186637.5|186507.5|186629.6|186499.6|186637.5|186507.5|186629.4|186499.4|3
1735540710000|2024-12-30 06:38:30|186628.4|186498.4|186611.9|186481.9|186628.4|186498.4|186610.4|186480.4|8
1735540720000|2024-12-30 06:38:40|186615.3|186485.3|186641.1|186511.1|186644.6|186514.6|186615.3|186485.3|6
1735540730000|2024-12-30 06:38:50|186646.1|186516.1|186654.7|186524.7|186657.9|186527.9|186641.1|186511.1|8
1735540740000|2024-12-30 06:39:00|186654.6|186524.6|186663.2|186533.2|186663.2|186533.2|186654.6|186524.6|5
1735540750000|2024-12-30 06:39:10|186662.2|186532.2|186671.2|186541.2|186672.9|186542.9|186662.2|186532.2|9
1735540760000|2024-12-30 06:39:20|186671.4|186541.4|186671.4|186541.4|186671.4|186541.4|186671.4|186541.4|1
1735540770000|2024-12-30 06:39:30|186669.6|186539.6|186671.3|186541.3|186671.8|186541.8|186668.8|186538.8|4
1735540780000|2024-12-30 06:39:40|186670|186540|186669.5|186539.5|186670|186540|186669.5|186539.5|2
1735540800000|2024-12-30 06:40:00|186664.1|186534.1|186648.2|186518.2|186664.1|186534.1|186637.2|186507.2|5
1735540810000|2024-12-30 06:40:10|186650.5|186520.5|186627.2|186497.2|186650.7|186520.7|186625.5|186495.5|7
1735540820000|2024-12-30 06:40:20|186627.5|186497.5|186627.5|186497.5|186627.5|186497.5|186627.5|186497.5|1
1735540830000|2024-12-30 06:40:30|186627.2|186497.2|186627.5|186497.5|186627.5|186497.5|186627.2|186497.2|2
1735540840000|2024-12-30 06:40:40|186631|186501|186635.5|186505.5|186639|186509|186629.2|186499.2|8
1735540850000|2024-12-30 06:40:50|186639|186509|186639|186509|186639|186509|186639|186509|1
1735540860000|2024-12-30 06:41:00|186642|186512|186649.8|186519.8|186649.8|186519.8|186641.4|186511.4|6
1735540870000|2024-12-30 06:41:10|186643.9|186513.9|186637.7|186507.7|186643.9|186513.9|186637.7|186507.7|2
1735540890000|2024-12-30 06:41:30|186634.9|186504.9|186622|186492|186634.9|186504.9|186622|186492|2
1735540900000|2024-12-30 06:41:40|186622.3|186492.3|186622.3|186492.3|186622.3|186492.3|186622.3|186492.3|1
1735540910000|2024-12-30 06:41:50|186628.4|186498.4|186630.2|186500.2|186633.6|186503.6|186622.5|186492.5|5
1735540920000|2024-12-30 06:42:00|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|1
1735540930000|2024-12-30 06:42:10|186623.5|186493.5|186623.5|186493.5|186623.5|186493.5|186623.5|186493.5|1
1735540940000|2024-12-30 06:42:20|186626|186496|186625|186495|186632.5|186502.5|186625|186495|3
1735540950000|2024-12-30 06:42:30|186632|186502|186627|186497|186632|186502|186627|186497|2
1735540960000|2024-12-30 06:42:40|186638.7|186508.7|186638.9|186508.9|186638.9|186508.9|186638.7|186508.7|2
1735540980000|2024-12-30 06:43:00|186640.7|186510.7|186640.7|186510.7|186640.7|186510.7|186640.7|186510.7|1
1735540990000|2024-12-30 06:43:10|186646.2|186516.2|186641.7|186511.7|186646.2|186516.2|186641.7|186511.7|3
1735541010000|2024-12-30 06:43:30|186647.9|186517.9|186647.9|186517.9|186647.9|186517.9|186647.9|186517.9|1
1735541030000|2024-12-30 06:43:50|186646.3|186516.3|186646.3|186516.3|186646.3|186516.3|186646.3|186516.3|1
1735541040000|2024-12-30 06:44:00|186647.9|186517.9|186646.9|186516.9|186647.9|186517.9|186646.9|186516.9|2
1735541050000|2024-12-30 06:44:10|186648|186518|186630.1|186500.1|186650|186520|186628.1|186498.1|6
1735541060000|2024-12-30 06:44:20|186629.9|186499.9|186633.9|186503.9|186633.9|186503.9|186629.9|186499.9|2
1735541070000|2024-12-30 06:44:30|186634.1|186504.1|186634.1|186504.1|186634.1|186504.1|186634.1|186504.1|1
1735541080000|2024-12-30 06:44:40|186646.5|186516.5|186646.2|186516.2|186646.5|186516.5|186646.2|186516.2|2
1735541100000|2024-12-30 06:45:00|186644.2|186514.2|186646.5|186516.5|186646.5|186516.5|186642.4|186512.4|3
1735541110000|2024-12-30 06:45:10|186651.2|186521.2|186655.9|186525.9|186656.2|186526.2|186651.2|186521.2|7
1735541120000|2024-12-30 06:45:20|186650.9|186520.9|186650.9|186520.9|186650.9|186520.9|186650.9|186520.9|1
1735541130000|2024-12-30 06:45:30|186655.4|186525.4|186655.4|186525.4|186655.4|186525.4|186652.5|186522.5|3
1735541140000|2024-12-30 06:45:40|186657.9|186527.9|186671.6|186541.6|186678.3|186548.3|186657.9|186527.9|6
1735541150000|2024-12-30 06:45:50|186676.1|186546.1|186676.2|186546.2|186676.2|186546.2|186676.1|186546.1|2
1735541160000|2024-12-30 06:46:00|186676.1|186546.1|186677.6|186547.6|186677.6|186547.6|186676.1|186546.1|2
1735541180000|2024-12-30 06:46:20|186675.5|186545.5|186672.5|186542.5|186675.5|186545.5|186672.5|186542.5|2
1735541200000|2024-12-30 06:46:40|186676.5|186546.5|186676.5|186546.5|186676.5|186546.5|186676.5|186546.5|1
1735541210000|2024-12-30 06:46:50|186679.2|186549.2|186671.7|186541.7|186679.2|186549.2|186671.7|186541.7|3
1735541220000|2024-12-30 06:47:00|186672.2|186542.2|186677.9|186547.9|186677.9|186547.9|186672.2|186542.2|2
1735541230000|2024-12-30 06:47:10|186677.4|186547.4|186677.9|186547.9|186677.9|186547.9|186677.4|186547.4|2
1735541250000|2024-12-30 06:47:30|186673.5|186543.5|186673.5|186543.5|186673.5|186543.5|186673.5|186543.5|1
1735541260000|2024-12-30 06:47:40|186667.5|186537.5|186677.1|186547.1|186677.3|186547.3|186667.5|186537.5|5
1735541280000|2024-12-30 06:48:00|186672.5|186542.5|186671.5|186541.5|186672.5|186542.5|186671.5|186541.5|2
1735541290000|2024-12-30 06:48:10|186666.5|186536.5|186677.1|186547.1|186678.1|186548.1|186666.5|186536.5|6
1735541320000|2024-12-30 06:48:40|186672.5|186542.5|186677.1|186547.1|186677.1|186547.1|186672.5|186542.5|2
1735541330000|2024-12-30 06:48:50|186671.5|186541.5|186676.7|186546.7|186677.5|186547.5|186671.5|186541.5|4
1735541340000|2024-12-30 06:49:00|186672.2|186542.2|186676.4|186546.4|186676.4|186546.4|186671.7|186541.7|4
1735541350000|2024-12-30 06:49:10|186669.3|186539.3|186677.1|186547.1|186677.6|186547.6|186669.3|186539.3|5
1735541360000|2024-12-30 06:49:20|186672.1|186542.1|186676.8|186546.8|186676.8|186546.8|186672.1|186542.1|2
1735541370000|2024-12-30 06:49:30|186677.1|186547.1|186673.9|186543.9|186677.1|186547.1|186668.6|186538.6|5
1735541390000|2024-12-30 06:49:50|186676.6|186546.6|186622.9|186492.9|186676.6|186546.6|186622.9|186492.9|4
1735541400000|2024-12-30 06:50:00|186623.2|186493.2|186623.4|186493.4|186623.4|186493.4|186622.9|186492.9|9
1735541410000|2024-12-30 06:50:10|186623.2|186493.2|186617.9|186487.9|186623.2|186493.2|186617.9|186487.9|2
1735541430000|2024-12-30 06:50:30|186618.4|186488.4|186618.4|186488.4|186618.4|186488.4|186618.4|186488.4|1
1735541440000|2024-12-30 06:50:40|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|1
1735541450000|2024-12-30 06:50:50|186626.2|186496.2|186623.9|186493.9|186626.2|186496.2|186623.9|186493.9|2
1735541460000|2024-12-30 06:51:00|186626.4|186496.4|186620.6|186490.6|186626.4|186496.4|186620.6|186490.6|3
1735541470000|2024-12-30 06:51:10|186623.2|186493.2|186621.2|186491.2|186623.2|186493.2|186621.2|186491.2|2
1735541490000|2024-12-30 06:51:30|186621.4|186491.4|186671.6|186541.6|186671.8|186541.8|186621.4|186491.4|10
1735541500000|2024-12-30 06:51:40|186671.8|186541.8|186645.6|186515.6|186671.8|186541.8|186645.3|186515.3|11
1735541510000|2024-12-30 06:51:50|186645.3|186515.3|186645.1|186515.1|186646.6|186516.6|186645.1|186515.1|3
1735541520000|2024-12-30 06:52:00|186651.8|186521.8|186651.8|186521.8|186651.8|186521.8|186651.8|186521.8|1
1735541530000|2024-12-30 06:52:10|186651.3|186521.3|186650|186520|186651.3|186521.3|186649.5|186519.5|4
1735541540000|2024-12-30 06:52:20|186650.5|186520.5|186650.5|186520.5|186650.5|186520.5|186650.5|186520.5|1
1735541550000|2024-12-30 06:52:30|186651.5|186521.5|186652.3|186522.3|186652.3|186522.3|186651.5|186521.5|2
1735541570000|2024-12-30 06:52:50|186652|186522|186652|186522|186652|186522|186652|186522|1
1735541580000|2024-12-30 06:53:00|186652.8|186522.8|186652|186522|186653.2|186523.2|186650.5|186520.5|5
1735541590000|2024-12-30 06:53:10|186647|186517|186657.5|186527.5|186657.5|186527.5|186647|186517|3
1735541600000|2024-12-30 06:53:20|186653|186523|186644.5|186514.5|186656|186526|186644.5|186514.5|7
1735541610000|2024-12-30 06:53:30|186654.5|186524.5|186651.5|186521.5|186654.5|186524.5|186648|186518|3
1735541620000|2024-12-30 06:53:40|186645.9|186515.9|186653.9|186523.9|186653.9|186523.9|186645.9|186515.9|3
1735541630000|2024-12-30 06:53:50|186653.3|186523.3|186653.3|186523.3|186653.3|186523.3|186653.3|186523.3|1
1735541640000|2024-12-30 06:54:00|186647.9|186517.9|186651.4|186521.4|186654|186524|186646.1|186516.1|6
1735541650000|2024-12-30 06:54:10|186645.9|186515.9|186656.2|186526.2|186657.9|186527.9|186645.9|186515.9|5
1735541660000|2024-12-30 06:54:20|186650.7|186520.7|186645.4|186515.4|186656.2|186526.2|186645.4|186515.4|6
1735541670000|2024-12-30 06:54:30|186645.2|186515.2|186645.2|186515.2|186645.2|186515.2|186645.2|186515.2|1
1735541680000|2024-12-30 06:54:40|186643.2|186513.2|186646.4|186516.4|186646.4|186516.4|186643.2|186513.2|2
1735541690000|2024-12-30 06:54:50|186652.7|186522.7|186642|186512|186652.7|186522.7|186642|186512|7
1735541700000|2024-12-30 06:55:00|186647.7|186517.7|186646.7|186516.7|186651.7|186521.7|186646.7|186516.7|3
1735541720000|2024-12-30 06:55:20|186647|186517|186655.2|186525.2|186655.2|186525.2|186647|186517|3
1735541730000|2024-12-30 06:55:30|186649|186519|186652.9|186522.9|186652.9|186522.9|186645.1|186515.1|6
1735541750000|2024-12-30 06:55:50|186651.4|186521.4|186651.4|186521.4|186651.4|186521.4|186651.4|186521.4|1
1735541760000|2024-12-30 06:56:00|186650.2|186520.2|186650.2|186520.2|186650.2|186520.2|186650.2|186520.2|1
1735541770000|2024-12-30 06:56:10|186647|186517|186656|186526|186656|186526|186647|186517|2
1735541780000|2024-12-30 06:56:20|186656.5|186526.5|186647.9|186517.9|186656.5|186526.5|186647.9|186517.9|3
1735541790000|2024-12-30 06:56:30|186643.7|186513.7|186643.7|186513.7|186643.7|186513.7|186643.7|186513.7|1
1735541800000|2024-12-30 06:56:40|186639.3|186509.3|186640.5|186510.5|186640.5|186510.5|186639.3|186509.3|2
1735541830000|2024-12-30 06:57:10|186646.5|186516.5|186629.3|186499.3|186646.5|186516.5|186628.4|186498.4|9
1735541840000|2024-12-30 06:57:20|186631.3|186501.3|186631.3|186501.3|186631.3|186501.3|186631.3|186501.3|1
1735541850000|2024-12-30 06:57:30|186635.4|186505.4|186633.1|186503.1|186635.4|186505.4|186630.2|186500.2|3
1735541860000|2024-12-30 06:57:40|186633.6|186503.6|186633.9|186503.9|186638.5|186508.5|186633.6|186503.6|3
1735541870000|2024-12-30 06:57:50|186639|186509|186638.7|186508.7|186639|186509|186634.7|186504.7|4
1735541880000|2024-12-30 06:58:00|186633.1|186503.1|186634.6|186504.6|186639.3|186509.3|186633.1|186503.1|8
1735541890000|2024-12-30 06:58:10|186635.9|186505.9|186635.2|186505.2|186637.4|186507.4|186631.6|186501.6|4
1735541900000|2024-12-30 06:58:20|186639.4|186509.4|186635|186505|186639.4|186509.4|186634.5|186504.5|3
1735541930000|2024-12-30 06:58:50|186639.4|186509.4|186637.7|186507.7|186639.4|186509.4|186637.7|186507.7|2
1735541940000|2024-12-30 06:59:00|186643.2|186513.2|186642.5|186512.5|186643.2|186513.2|186642.5|186512.5|2
1735541950000|2024-12-30 06:59:10|186638|186508|186643.9|186513.9|186643.9|186513.9|186638|186508|7
1735541960000|2024-12-30 06:59:20|186644.9|186514.9|186638.6|186508.6|186644.9|186514.9|186638.6|186508.6|4
1735541970000|2024-12-30 06:59:30|186633.9|186503.9|186635.1|186505.1|186635.1|186505.1|186633.9|186503.9|2
1735541980000|2024-12-30 06:59:40|186639.9|186509.9|186639.4|186509.4|186639.9|186509.9|186639.4|186509.4|2
1735542000000|2024-12-30 07:00:00|186640.2|186510.2|186654.1|186524.1|186654.1|186524.1|186617.1|186487.1|21
1735542010000|2024-12-30 07:00:10|186652.1|186522.1|186653.4|186523.4|186654.1|186524.1|186651.1|186521.1|8
1735542030000|2024-12-30 07:00:30|186653.9|186523.9|186608.4|186518.4|186654.4|186524.4|186608.4|186489.9|15
1735542040000|2024-12-30 07:00:40|186605.3|186515.3|186640.6|186550.6|186642.2|186552.2|186605.3|186515.3|12
1735542050000|2024-12-30 07:00:50|186639.8|186549.8|186633|186543|186639.8|186549.8|186633|186543|5
1735542060000|2024-12-30 07:01:00|186636.4|186546.4|186791.2|186661.2|186791.3|186661.3|186636.4|186546.4|26
1735542070000|2024-12-30 07:01:10|186791|186661|186805.6|186675.6|186807|186677|186787.7|186657.7|21
1735542080000|2024-12-30 07:01:20|186798.5|186668.5|186823.3|186693.3|186826.3|186696.3|186797.7|186667.7|14
1735542090000|2024-12-30 07:01:30|186801.3|186711.3|186796.7|186706.7|186801.3|186711.3|186791.8|186701.8|8
1735542100000|2024-12-30 07:01:40|186800|186710|186802.7|186712.7|186805.4|186715.4|186800|186710|11
1735542110000|2024-12-30 07:01:50|186799.3|186709.3|186833.5|186743.5|186833.5|186743.5|186799.3|186709.3|13
1735542120000|2024-12-30 07:02:00|186830.7|186740.7|186849.1|186759.1|186859.2|186769.2|186830.7|186740.7|17
1735542130000|2024-12-30 07:02:10|186848.1|186758.1|186868.5|186778.5|186875.6|186785.6|186840.3|186750.3|12
1735542140000|2024-12-30 07:02:20|186872.5|186782.5|186866.5|186776.5|186872.5|186782.5|186866.5|186776.5|9
1735542150000|2024-12-30 07:02:30|186874.3|186784.3|186870.3|186780.3|186874.7|186784.7|186869.6|186779.6|10
1735542160000|2024-12-30 07:02:40|186866.7|186776.7|186857.4|186767.4|186870.9|186780.9|186850.6|186760.6|21
1735542170000|2024-12-30 07:02:50|186818|186728|186806.8|186716.8|186821.2|186731.2|186806.6|186716.6|11
1735542180000|2024-12-30 07:03:00|186813.3|186723.3|186803.2|186713.2|186813.3|186723.3|186803.2|186713.2|9
1735542190000|2024-12-30 07:03:10|186800.4|186710.4|186772.8|186682.8|186800.4|186710.4|186763.2|186673.2|18
1735542200000|2024-12-30 07:03:20|186772.3|186682.3|186776.4|186686.4|186780.9|186690.9|186772.3|186682.3|10
1735542210000|2024-12-30 07:03:30|186776.1|186686.1|186778.2|186688.2|186783|186693|186775.1|186685.1|9
1735542220000|2024-12-30 07:03:40|186777.4|186687.4|186775.6|186685.6|186789.1|186699.1|186775.6|186685.6|15
1735542230000|2024-12-30 07:03:50|186777|186687|186776.5|186686.5|186777|186687|186776.5|186686.5|2
1735542240000|2024-12-30 07:04:00|186780.6|186690.6|186777|186687|186780.6|186690.6|186776.8|186686.8|3
1735542250000|2024-12-30 07:04:10|186773.4|186683.4|186751.1|186661.1|186773.4|186683.4|186751.1|186661.1|8
1735542260000|2024-12-30 07:04:20|186754.5|186664.5|186776.6|186686.6|186785.3|186695.3|186749|186659|16
1735542270000|2024-12-30 07:04:30|186776|186686|186787.8|186697.8|186787.8|186697.8|186766.4|186655.3|14
1735542280000|2024-12-30 07:04:40|186782.4|186692.4|186778.2|186688.2|186782.4|186692.4|186778.2|186688.2|9
1735542290000|2024-12-30 07:04:50|186777.9|186687.9|186777.9|186687.9|186777.9|186687.9|186777.9|186687.9|1
1735542300000|2024-12-30 07:05:00|186780.2|186690.2|186774.9|186684.9|186780.2|186690.2|186772.9|186682.9|7
1735542310000|2024-12-30 07:05:10|186776.5|186686.5|186771|186681|186776.5|186686.5|186771|186681|6
1735542320000|2024-12-30 07:05:20|186772|186682|186781.4|186691.4|186787.2|186697.2|186772|186682|10
1735542330000|2024-12-30 07:05:30|186776.9|186686.9|186776.4|186686.4|186779.1|186689.1|186776.4|186686.4|8
1735542340000|2024-12-30 07:05:40|186777.4|186687.4|186786|186696|186792.5|186702.5|186773.7|186683.7|13
1735542350000|2024-12-30 07:05:50|186784.2|186694.2|186788.9|186698.9|186795|186705|186784.2|186694.2|9
1735542360000|2024-12-30 07:06:00|186788.7|186698.7|186780.9|186690.9|186788.7|186698.7|186779.4|186689.4|8
1735542370000|2024-12-30 07:06:10|186779.6|186689.6|186761|186671|186779.9|186689.9|186761|186671|5
1735542380000|2024-12-30 07:06:20|186761.5|186671.5|186761|186671|186761.5|186671.5|186761|186671|2
1735542400000|2024-12-30 07:06:40|186761.5|186671.5|186750.3|186660.3|186761.5|186671.5|186740.6|186650.6|11
1735542410000|2024-12-30 07:06:50|186750.1|186660.1|186750.1|186660.1|186750.1|186660.1|186750.1|186660.1|1
1735542430000|2024-12-30 07:07:10|186749.8|186659.8|186758.8|186668.8|186762.7|186672.7|186749.8|186659.8|5
1735542440000|2024-12-30 07:07:20|186760.1|186670.1|186752.6|186662.6|186760.1|186670.1|186752.6|186662.6|3
1735542450000|2024-12-30 07:07:30|186754.1|186664.1|186744.8|186654.8|186755.4|186665.4|186740.3|186650.3|6
1735542460000|2024-12-30 07:07:40|186750|186660|186748.8|186658.8|186754|186664|186748.8|186658.8|4
1735542470000|2024-12-30 07:07:50|186749|186659|186749|186659|186749|186659|186749|186659|1
1735542490000|2024-12-30 07:08:10|186748.8|186658.8|186746.5|186656.5|186751|186661|186743|186653|5
1735542500000|2024-12-30 07:08:20|186743|186653|186743|186653|186747.5|186657.5|186743|186653|4
1735542510000|2024-12-30 07:08:30|186745|186655|186745.3|186655.3|186745.3|186655.3|186745|186655|2
1735542520000|2024-12-30 07:08:40|186741.1|186651.1|186687.5|186557.5|186741.1|186651.1|186676|186551.2|8
1735542530000|2024-12-30 07:08:50|186687.3|186557.3|186675.5|186585.5|186701|186585.5|186672|186545.8|22
1735542540000|2024-12-30 07:09:00|186671.9|186581.9|186668.6|186578.6|186671.9|186581.9|186664.2|186574.2|7
1735542550000|2024-12-30 07:09:10|186669.1|186579.1|186667.5|186577.5|186672.2|186582.2|186666.8|186576.8|5
1735542560000|2024-12-30 07:09:20|186667.7|186577.7|186667.7|186577.7|186667.7|186577.7|186667.7|186577.7|1
1735542570000|2024-12-30 07:09:30|186664|186574|186624|186534|186664|186574|186615.8|186525.8|23
1735542580000|2024-12-30 07:09:40|186623.7|186533.7|186630.5|186540.5|186641.8|186551.8|186623.2|186533.2|10
1735542590000|2024-12-30 07:09:50|186631|186541|186630.5|186540.5|186635.2|186545.2|186629|186539|7
1735542600000|2024-12-30 07:10:00|186631|186541|186579.9|186489.9|186638|186548|186561.3|186471.3|24
1735542610000|2024-12-30 07:10:10|186587.8|186497.8|186613.3|186523.3|186617.2|186527.2|186586.8|186496.8|24
1735542620000|2024-12-30 07:10:20|186613.6|186523.6|186605.5|186515.5|186616.1|186526.1|186605.5|186515.5|13
1735542630000|2024-12-30 07:10:30|186605|186515|186620.3|186530.3|186627.7|186537.7|186605|186515|26
1735542640000|2024-12-30 07:10:40|186623.8|186533.8|186616|186526|186624.5|186534.5|186616|186526|12
1735542650000|2024-12-30 07:10:50|186615.3|186525.3|186613.8|186523.8|186615.3|186525.3|186613.8|186523.8|3
1735542660000|2024-12-30 07:11:00|186612|186522|186612.6|186522.6|186622.8|186532.8|186606.3|186516.3|11
1735542670000|2024-12-30 07:11:10|186610.6|186520.6|186607.7|186517.7|186627.4|186537.4|186607|186517|15
1735542680000|2024-12-30 07:11:20|186606.9|186516.9|186598.4|186508.4|186607.4|186517.4|186598.4|186508.4|12
1735542690000|2024-12-30 07:11:30|186597.2|186507.2|186597.6|186507.6|186600.9|186510.9|186597.2|186507.2|4
1735542700000|2024-12-30 07:11:40|186590.7|186500.7|186577.9|186487.9|186590.7|186500.7|186574.4|186484.4|5
1735542710000|2024-12-30 07:11:50|186580.6|186490.6|186577.4|186487.4|186580.6|186490.6|186577.4|186487.4|2
1735542720000|2024-12-30 07:12:00|186584.8|186494.8|186606.3|186516.3|186606.5|186516.5|186584.8|186494.8|10
1735542730000|2024-12-30 07:12:10|186604.8|186514.8|186629.7|186539.7|186633.9|186543.9|186604|186514|23
1735542740000|2024-12-30 07:12:20|186629.5|186539.5|186620.4|186530.4|186629.5|186539.5|186616.2|186526.2|7
1735542750000|2024-12-30 07:12:30|186620.7|186530.7|186618.7|186528.7|186620.7|186530.7|186616.2|186526.2|8
1735542760000|2024-12-30 07:12:40|186619.2|186529.2|186578.6|186488.6|186619.2|186529.2|186578.6|186488.6|13
1735542770000|2024-12-30 07:12:50|186583|186493|186587.7|186497.7|186589.4|186499.4|186581|186491|9
1735542780000|2024-12-30 07:13:00|186584.9|186494.9|186584.4|186494.4|186585.2|186495.2|186584.4|186494.4|3
1735542800000|2024-12-30 07:13:20|186588.2|186498.2|186588.2|186498.2|186588.2|186498.2|186588.2|186498.2|1
1735542820000|2024-12-30 07:13:40|186591|186501|186590.4|186500.4|186595.1|186505.1|186590.4|186500.4|5
1735542830000|2024-12-30 07:13:50|186583.7|186493.7|186584.6|186494.6|186585.6|186495.6|186583.6|186493.6|5
1735542840000|2024-12-30 07:14:00|186584.8|186494.8|186594|186504|186594|186504|186584.8|186494.8|9
1735542850000|2024-12-30 07:14:10|186597.2|186507.2|186588.5|186498.5|186597.2|186507.2|186588.5|186498.5|6
1735542860000|2024-12-30 07:14:20|186585.4|186495.4|186582.7|186492.7|186585.4|186495.4|186575.2|186485.2|8
1735542870000|2024-12-30 07:14:30|186582.9|186492.9|186583.7|186493.7|186597.6|186507.6|186582.7|186492.7|12
1735542880000|2024-12-30 07:14:40|186586.3|186496.3|186587.3|186497.3|186593.6|186503.6|186586.3|186496.3|9
1735542890000|2024-12-30 07:14:50|186580.9|186490.9|186563.7|186473.7|186580.9|186490.9|186550.7|186460.7|13
1735542900000|2024-12-30 07:15:00|186561.9|186471.9|186582.5|186492.5|186585.6|186495.6|186561.9|186471.9|16
1735542910000|2024-12-30 07:15:10|186585.8|186495.8|186585.6|186495.6|186585.8|186495.8|186581.9|186491.9|3
1735542920000|2024-12-30 07:15:20|186582.7|186492.7|186545.4|186455.4|186582.7|186492.7|186544.6|186454.6|11
1735542930000|2024-12-30 07:15:30|186544.1|186454.1|186549.3|186459.3|186560|186470|186544.1|186454.1|11
1735542940000|2024-12-30 07:15:40|186554.2|186464.2|186542.7|186452.7|186559.9|186469.9|186542.4|186452.4|24
1735542950000|2024-12-30 07:15:50|186548.1|186458.1|186542|186452|186554.2|186464.2|186538.4|186448.4|15
1735542960000|2024-12-30 07:16:00|186542.5|186452.5|186554|186464|186557|186467|186542.5|186452.5|14
1735542970000|2024-12-30 07:16:10|186554.8|186464.8|186561.3|186471.3|186562.5|186472.5|186552.7|186462.7|10
1735542980000|2024-12-30 07:16:20|186552.2|186462.2|186523.9|186433.9|186552.8|186462.8|186523.9|186433.9|11
1735542990000|2024-12-30 07:16:30|186532.4|186442.4|186530.7|186440.7|186533.9|186443.9|186530.7|186440.7|8
1735543000000|2024-12-30 07:16:40|186529.2|186439.2|186516.1|186426.1|186529.2|186439.2|186516.1|186426.1|8
1735543010000|2024-12-30 07:16:50|186517.8|186427.8|186515.3|186425.3|186517.8|186427.8|186515.1|186425.1|6
1735543020000|2024-12-30 07:17:00|186522.6|186432.6|186526.5|186436.5|186527|186437|186522.6|186432.6|8
1735543030000|2024-12-30 07:17:10|186524.6|186434.6|186517.7|186427.7|186526.8|186436.8|186516.2|186426.2|13
1735543040000|2024-12-30 07:17:20|186517.9|186427.9|186519.2|186429.2|186521.9|186431.9|186517.9|186427.9|4
1735543050000|2024-12-30 07:17:30|186518.7|186428.7|186531|186441|186546.7|186456.7|186518.7|186428.7|16
1735543060000|2024-12-30 07:17:40|186531.2|186441.2|186590.1|186378.8|186590.1|186441.2|186526|186377.5|8
1735543070000|2024-12-30 07:17:50|186583.5|186380.1|186584.8|186380.1|186585.5|186380.1|186583.5|186374.8|4
1735543080000|2024-12-30 07:18:00|186601.5|186386.1|186598.1|186390.8|186601.5|186390.8|186590.8|186384.1|12
1735543090000|2024-12-30 07:18:10|186602.1|186390.1|186566|186436|186602.8|186436|186566|186389.5|4
1735543100000|2024-12-30 07:18:20|186565|186435|186579.2|186449.2|186579.2|186449.2|186565|186435|4
1735543110000|2024-12-30 07:18:30|186578.6|186448.6|186578.6|186448.6|186578.6|186448.6|186578.6|186448.6|1
1735543120000|2024-12-30 07:18:40|186578.9|186448.9|186613|186409.5|186629|186448.9|186578.9|186404.1|15
1735543130000|2024-12-30 07:18:50|186609|186404.1|186564|186434|186613|186441.5|186564|186388.1|21
1735543140000|2024-12-30 07:19:00|186568|186438|186578|186448|186581|186451|186568|186438|9
1735543150000|2024-12-30 07:19:10|186578.5|186448.5|186578.5|186448.5|186578.5|186448.5|186577|186447|5
1735543160000|2024-12-30 07:19:20|186579.5|186449.5|186617.5|186408.6|186618.8|186461|186579.5|186403.3|11
1735543170000|2024-12-30 07:19:30|186616.8|186409.3|186617.5|186412|186617.5|186412.6|186611.5|186402|14
1735543180000|2024-12-30 07:19:40|186618.2|186409.3|186618.8|186409.3|186620.2|186409.3|186618.2|186409.3|3
1735543190000|2024-12-30 07:19:50|186618.2|186410.6|186581.5|186451.5|186624.8|186451.5|186580.5|186410|5
1735543200000|2024-12-30 07:20:00|186582|186452|186576.5|186446.5|186582|186452|186576.5|186446.5|5
1735543210000|2024-12-30 07:20:10|186577|186447|186609|186404.1|186616.3|186447|186568.6|186383.4|18
1735543220000|2024-12-30 07:20:20|186609.7|186401.5|186602.4|186387.6|186610.3|186402.8|186593.1|186384.9|13
1735543230000|2024-12-30 07:20:30|186603.8|186393.6|186612.6|186410.4|186612.6|186442.9|186571.5|186381.6|20
1735543240000|2024-12-30 07:20:40|186611.3|186407.7|186536.9|186406.9|186611.3|186414.6|186536.6|186371.5|25
1735543250000|2024-12-30 07:20:50|186537.3|186407.3|186575|186372.8|186579|186417.9|186537.3|186372.8|6
1735543260000|2024-12-30 07:21:00|186540.6|186410.6|186531.5|186401.5|186580.3|186413.3|186531.1|186380.1|15
1735543270000|2024-12-30 07:21:10|186545.1|186415.1|186513.4|186383.4|186545.1|186415.1|186513.4|186383.4|16
1735543290000|2024-12-30 07:21:30|186519.7|186389.7|186514.7|186384.7|186519.7|186389.7|186496.7|186366.7|7
1735543300000|2024-12-30 07:21:40|186522.5|186392.5|186538.2|186408.2|186540.4|186410.4|186522.5|186392.5|5
1735543310000|2024-12-30 07:21:50|186539.2|186409.2|186566.6|186436.6|186573.3|186443.3|186539.2|186409.2|24
1735543320000|2024-12-30 07:22:00|186565.9|186435.9|186579.8|186449.8|186579.8|186449.8|186565.2|186435.2|8
1735543330000|2024-12-30 07:22:10|186579.3|186449.3|186594.3|186464.3|186594.3|186464.3|186579.1|186449.1|11
1735543340000|2024-12-30 07:22:20|186593.8|186463.8|186581.8|186451.8|186593.8|186463.8|186581|186451|15
1735543350000|2024-12-30 07:22:30|186581|186451|186581|186451|186581.5|186451.5|186580.8|186450.8|7
1735543360000|2024-12-30 07:22:40|186583.5|186453.5|186583.8|186453.8|186583.8|186453.8|186583.3|186453.3|4
1735543370000|2024-12-30 07:22:50|186584|186454|186567|186437|186584|186454|186567|186437|15
1735543380000|2024-12-30 07:23:00|186566|186436|186562.7|186432.7|186571|186441|186560.7|186430.7|9
1735543390000|2024-12-30 07:23:10|186561.9|186431.9|186515.3|186385.3|186561.9|186431.9|186515.3|186385.3|6
1735543400000|2024-12-30 07:23:20|186515.8|186385.8|186516.8|186386.8|186516.8|186386.8|186515.8|186385.8|2
1735543410000|2024-12-30 07:23:30|186525.3|186395.3|186526.9|186396.9|186528.3|186398.3|186525.1|186395.1|10
1735543420000|2024-12-30 07:23:40|186526.6|186396.6|186526.3|186396.3|186526.6|186396.6|186524.6|186394.6|6
1735543430000|2024-12-30 07:23:50|186526.4|186396.4|186527.4|186397.4|186527.4|186397.4|186526.4|186396.4|4
1735543440000|2024-12-30 07:24:00|186524|186394|186543.1|186413.1|186549.1|186419.1|186524|186394|16
1735543450000|2024-12-30 07:24:10|186544.6|186414.6|186551.5|186421.5|186555.7|186425.7|186544.6|186414.6|12
1735543460000|2024-12-30 07:24:20|186552.7|186422.7|186559.7|186429.7|186574.3|186444.3|186551.5|186421.5|14
1735543470000|2024-12-30 07:24:30|186568.8|186438.8|186569.9|186439.9|186569.9|186439.9|186556.1|186426.1|13
1735543480000|2024-12-30 07:24:40|186570.4|186440.4|186537.8|186407.8|186571.1|186441.1|186537.8|186407.8|13
1735543490000|2024-12-30 07:24:50|186538|186408|186520.5|186390.5|186538|186408|186520.5|186390.5|9
1735543500000|2024-12-30 07:25:00|186520.2|186390.2|186512.6|186382.6|186522.1|186392.1|186512.6|186382.6|4
1735543510000|2024-12-30 07:25:10|186512.1|186382.1|186476.5|186346.5|186512.1|186382.1|186475.3|186345.3|5
1735543520000|2024-12-30 07:25:20|186446|186316|186447.8|186317.8|186448.3|186318.3|186445|186315|15
1735543530000|2024-12-30 07:25:30|186445.1|186315.1|186515.6|186385.6|186519.3|186395.1|186445.1|186315.1|19
1735543540000|2024-12-30 07:25:40|186510.9|186380.9|186517|186387|186523.6|186393.6|186502.3|186372.3|20
1735543550000|2024-12-30 07:25:50|186521.3|186391.3|186522.3|186392.3|186527.2|186397.2|186521.3|186391.3|12
1735543560000|2024-12-30 07:26:00|186522.4|186392.4|186522.4|186392.4|186523.3|186393.3|186522.4|186392.4|4
1735543570000|2024-12-30 07:26:10|186525.9|186395.9|186503.4|186413.4|186525.9|186416.4|186500|186395.9|6
1735543580000|2024-12-30 07:26:20|186505.1|186415.1|186505.4|186415.4|186505.7|186415.7|186504.1|186414.1|4
1735543590000|2024-12-30 07:26:30|186504.4|186414.4|186528.2|186398.2|186529|186416.8|186504.4|186398.2|7
1735543600000|2024-12-30 07:26:40|186546.9|186416.9|186543.9|186413.9|186547.6|186417.6|186542.1|186412.1|8
1735543610000|2024-12-30 07:26:50|186541.9|186411.9|186542.4|186412.4|186542.4|186412.4|186541.9|186411.9|2
1735543620000|2024-12-30 07:27:00|186542.6|186412.6|186572.2|186442.2|186572.2|186442.2|186542.6|186412.6|13
1735543630000|2024-12-30 07:27:10|186572|186442|186570.9|186440.9|186572|186442|186570.5|186440.5|4
1735543640000|2024-12-30 07:27:20|186570.5|186440.5|186570.5|186440.5|186570.5|186440.5|186570.5|186440.5|1
1735543650000|2024-12-30 07:27:30|186564|186434|186601.5|186471.5|186601.5|186471.5|186564|186434|7
1735543660000|2024-12-30 07:27:40|186601.2|186471.2|186600.4|186470.4|186601.2|186471.2|186591.8|186461.8|5
1735543670000|2024-12-30 07:27:50|186602.6|186472.6|186602.9|186472.9|186602.9|186472.9|186602.6|186472.6|2
1735543680000|2024-12-30 07:28:00|186602.4|186472.4|186601.9|186471.9|186602.9|186472.9|186601.9|186471.9|3
1735543690000|2024-12-30 07:28:10|186599.5|186469.5|186599.5|186469.5|186599.5|186469.5|186599.5|186469.5|1
1735543700000|2024-12-30 07:28:20|186590.5|186460.5|186600.2|186470.2|186600.7|186470.7|186590.5|186460.5|4
1735543710000|2024-12-30 07:28:30|186608.1|186478.1|186608.1|186478.1|186608.1|186478.1|186608.1|186478.1|1
1735543720000|2024-12-30 07:28:40|186608.6|186478.6|186599.3|186469.3|186608.6|186478.6|186585.1|186455.1|5
1735543730000|2024-12-30 07:28:50|186591.6|186461.6|186599.8|186469.8|186599.8|186469.8|186585.1|186455.1|5
1735543740000|2024-12-30 07:29:00|186599.3|186469.3|186600.3|186470.3|186600.6|186470.6|186599.3|186469.3|5
1735543750000|2024-12-30 07:29:10|186604.3|186474.3|186584.4|186454.4|186605.6|186475.6|186583|186453|11
1735543760000|2024-12-30 07:29:20|186583.4|186453.4|186604.5|186474.5|186604.6|186474.6|186582.2|186452.2|8
1735543770000|2024-12-30 07:29:30|186604.8|186474.8|186604.6|186474.6|186604.8|186474.8|186604.4|186474.4|3
1735543780000|2024-12-30 07:29:40|186605.1|186475.1|186603.4|186473.4|186605.1|186475.1|186603.4|186473.4|4
1735543790000|2024-12-30 07:29:50|186588.2|186458.2|186555|186425|186609|186479|186554.6|186424.6|21
1735543800000|2024-12-30 07:30:00|186585.1|186384.8|186545.1|186415.1|186585.1|186416.1|186544.6|186377.6|12
1735543810000|2024-12-30 07:30:10|186539.1|186409.1|186555.1|186425.1|186555.6|186425.6|186539.1|186409.1|9
1735543820000|2024-12-30 07:30:20|186556.1|186426.1|186554.1|186424.1|186557.1|186427.1|186554.1|186424.1|9
1735543830000|2024-12-30 07:30:30|186554.3|186424.3|186568.7|186438.7|186573.9|186443.9|186536.5|186406.5|12
1735543840000|2024-12-30 07:30:40|186571.2|186441.2|186569|186439|186574.1|186444.1|186549.9|186419.9|18
1735543850000|2024-12-30 07:30:50|186565.1|186435.1|186558.7|186428.7|186572.3|186442.3|186555.6|186425.6|22
1735543860000|2024-12-30 07:31:00|186561.1|186431.1|186560.4|186430.4|186562.2|186432.2|186558.7|186428.7|13
1735543870000|2024-12-30 07:31:10|186559.9|186429.9|186562.4|186432.4|186564.4|186434.4|186554.7|186424.7|14
1735543880000|2024-12-30 07:31:20|186565|186435|186595.2|186465.2|186632.4|186465.4|186563.5|186424.4|12
1735543890000|2024-12-30 07:31:30|186594.4|186464.4|186602.6|186472.6|186602.9|186472.9|186594.4|186464.4|5
1735543910000|2024-12-30 07:31:50|186595.1|186465.1|186560.2|186430.2|186595.1|186465.1|186560.2|186430.2|12
1735543920000|2024-12-30 07:32:00|186558.7|186428.7|186549.3|186419.3|186560.3|186430.3|186548.6|186418.6|10
1735543930000|2024-12-30 07:32:10|186550.1|186420.1|186570.3|186440.3|186573.2|186443.2|186538|186408|15
1735543940000|2024-12-30 07:32:20|186569.8|186439.8|186575.2|186445.2|186577.4|186447.4|186566.8|186436.8|11
1735543950000|2024-12-30 07:32:30|186575|186445|186548.7|186458.7|186575|186465.5|186548.2|186445|12
1735543960000|2024-12-30 07:32:40|186550.2|186460.2|186552.8|186462.8|186555.2|186465.2|186548.5|186458.5|15
1735543970000|2024-12-30 07:32:50|186557.4|186467.4|186549.2|186459.2|186557.4|186467.4|186549.2|186459.2|13
1735543980000|2024-12-30 07:33:00|186549.3|186459.3|186508.4|186418.4|186549.3|186459.3|186503.1|186413.1|20
1735543990000|2024-12-30 07:33:10|186507.6|186417.6|186510.8|186420.8|186522.2|186432.2|186504.9|186414.9|15
1735544000000|2024-12-30 07:33:20|186512|186422|186511.8|186421.8|186512|186422|186511.3|186421.3|4
1735544010000|2024-12-30 07:33:30|186511.9|186421.9|186517.6|186427.6|186520.5|186430.5|186511.9|186421.9|8
1735544020000|2024-12-30 07:33:40|186522.1|186432.1|186524.8|186434.8|186525.4|186435.4|186522.1|186432.1|4
1735544030000|2024-12-30 07:33:50|186515.3|186425.3|186521.5|186431.5|186523.7|186433.7|186515.3|186425.3|10
1735544040000|2024-12-30 07:34:00|186517.2|186427.2|186518.6|186428.6|186529|186439|186517.2|186427.2|13
1735544050000|2024-12-30 07:34:10|186515.3|186425.3|186519.2|186429.2|186522.8|186432.8|186515.3|186425.3|6
1735544060000|2024-12-30 07:34:20|186519.4|186429.4|186565|186475|186565|186475|186518.1|186428.1|21
1735544070000|2024-12-30 07:34:30|186566.5|186476.5|186586.2|186496.2|186586.2|186496.2|186563.2|186473.2|13
1735544080000|2024-12-30 07:34:40|186586.5|186496.5|186569.2|186479.2|186586.5|186496.5|186569.2|186479.2|4
1735544090000|2024-12-30 07:34:50|186566.9|186476.9|186532.3|186442.3|186568.8|186478.8|186528.1|186438.1|23
1735544100000|2024-12-30 07:35:00|186528.7|186438.7|186542.2|186412.2|186542.2|186438.7|186516.2|186412.2|9
1735544110000|2024-12-30 07:35:10|186543.4|186413.4|186527.7|186397.7|186543.7|186413.7|186526.9|186396.9|11
1735544120000|2024-12-30 07:35:20|186528.5|186398.5|186537.8|186407.8|186537.8|186407.8|186528.5|186398.5|10
1735544130000|2024-12-30 07:35:30|186538.3|186408.3|186537.6|186407.6|186538.3|186408.3|186537.6|186407.6|2
1735544140000|2024-12-30 07:35:40|186536.3|186406.3|186537.1|186407.1|186537.1|186407.1|186534.8|186404.8|7
1735544150000|2024-12-30 07:35:50|186537.6|186407.6|186535.2|186405.2|186539.3|186409.3|186529.1|186399.1|10
1735544160000|2024-12-30 07:36:00|186535.5|186405.5|186527.5|186397.5|186536.2|186406.2|186527.5|186397.5|10
1735544170000|2024-12-30 07:36:10|186527.8|186397.8|186527.7|186397.7|186538.2|186408.2|186525|186395|12
1735544180000|2024-12-30 07:36:20|186527.9|186397.9|186528.1|186398.1|186528.1|186398.1|186527.9|186397.9|2
1735544190000|2024-12-30 07:36:30|186528.4|186398.4|186524.7|186394.7|186528.4|186398.4|186523.5|186393.5|5
1735544200000|2024-12-30 07:36:40|186514.9|186384.9|186499.3|186409.3|186525.2|186416.7|186496.6|186384.9|7
1735544210000|2024-12-30 07:36:50|186499.6|186409.6|186489.7|186399.7|186499.6|186409.6|186489.1|186399.1|13
1735544220000|2024-12-30 07:37:00|186486.5|186396.5|186488|186398|186491.5|186401.5|186485.4|186395.4|5
1735544230000|2024-12-30 07:37:10|186490.6|186400.6|186490.3|186400.3|186491.8|186401.8|186487.2|186397.2|12
1735544240000|2024-12-30 07:37:20|186492.3|186402.3|186490.1|186400.1|186492.6|186402.6|186490.1|186400.1|23
1735544250000|2024-12-30 07:37:30|186492.8|186402.8|186490.6|186400.6|186496|186406|186490.1|186400.1|13
1735544260000|2024-12-30 07:37:40|186492.4|186402.4|186490|186400|186492.9|186402.9|186486.5|186396.5|14
1735544280000|2024-12-30 07:38:00|186491.8|186401.8|186490|186400|186491.8|186401.8|186489.6|186399.6|5
1735544290000|2024-12-30 07:38:10|186491.5|186401.5|186491.5|186401.5|186491.5|186401.5|186491.5|186401.5|1
1735544300000|2024-12-30 07:38:20|186495|186405|186490|186400|186495|186405|186490|186400|2
1735544310000|2024-12-30 07:38:30|186517|186387|186491.5|186401.5|186517|186405|186490|186387|4
1735544320000|2024-12-30 07:38:40|186493|186403|186499.8|186409.8|186501.4|186411.4|186492.5|186402.5|21
1735544330000|2024-12-30 07:38:50|186496.7|186406.7|186513.8|186383.8|186519|186408.9|186492.7|186383.3|15
1735544340000|2024-12-30 07:39:00|186517.3|186387.3|186499.8|186409.8|186523.6|186409.8|186498.6|186383.7|11
1735544350000|2024-12-30 07:39:10|186504.9|186414.9|186499.7|186409.7|186504.9|186414.9|186499.7|186409.7|7
1735544360000|2024-12-30 07:39:20|186502.6|186412.6|186508.1|186418.1|186514|186424|186502.6|186412.6|7
1735544370000|2024-12-30 07:39:30|186506.3|186416.3|186502|186412|186508.8|186418.8|186502|186412|14
1735544380000|2024-12-30 07:39:40|186502.3|186412.3|186500.1|186410.1|186511|186421|186498.5|186408.5|24
1735544390000|2024-12-30 07:39:50|186501.1|186411.1|186495.8|186405.8|186503.4|186413.4|186495.8|186405.8|6
1735544410000|2024-12-30 07:40:10|186496.3|186406.3|186498.6|186408.6|186499.9|186409.9|186496.3|186406.3|7
1735544420000|2024-12-30 07:40:20|186495.6|186405.6|186495.6|186405.6|186495.6|186405.6|186495.6|186405.6|1
1735544430000|2024-12-30 07:40:30|186499|186409|186498.8|186408.8|186499|186409|186498.8|186408.8|2
1735544450000|2024-12-30 07:40:50|186499.6|186409.6|186492.2|186402.2|186504.3|186414.3|186488|186398|12
1735544460000|2024-12-30 07:41:00|186491.9|186401.9|186491.5|186401.5|186491.9|186401.9|186491.5|186401.5|2
1735544470000|2024-12-30 07:41:10|186484.8|186394.8|186484.3|186394.3|186484.8|186394.8|186484.3|186394.3|2
1735544490000|2024-12-30 07:41:30|186485.8|186395.8|186485.8|186395.8|186485.8|186395.8|186485.8|186395.8|1
1735544500000|2024-12-30 07:41:40|186487|186397|186487|186397|186487|186397|186487|186397|1
1735544510000|2024-12-30 07:41:50|186489.3|186399.3|186491.5|186401.5|186495.1|186405.1|186489.3|186399.3|4
1735544530000|2024-12-30 07:42:10|186491|186401|186490.8|186400.8|186491|186401|186490.8|186400.8|2
1735544540000|2024-12-30 07:42:20|186498.7|186408.7|186478.8|186388.8|186499|186409|186478.8|186388.8|12
1735544560000|2024-12-30 07:42:40|186479.1|186389.1|186479.1|186389.1|186479.1|186389.1|186479.1|186389.1|1
1735544570000|2024-12-30 07:42:50|186470.4|186380.4|186470.4|186380.4|186470.4|186380.4|186470.4|186380.4|1
1735544580000|2024-12-30 07:43:00|186419.9|186329.9|186393.6|186303.6|186422.8|186329.9|186393.5|186275.3|26
1735544590000|2024-12-30 07:43:10|186393.9|186303.9|186395|186305|186399.1|186309.1|186374|186284|16
1735544600000|2024-12-30 07:43:20|186392|186302|186400.9|186310.9|186406.9|186316.9|186391.9|186301.9|13
1735544610000|2024-12-30 07:43:30|186403.6|186313.6|186397.6|186307.6|186407.2|186317.2|186397.6|186307.6|6
1735544620000|2024-12-30 07:43:40|186400|186310|186400.7|186310.7|186400.7|186310.7|186400|186310|3
1735544630000|2024-12-30 07:43:50|186405.4|186315.4|186403.4|186313.4|186405.4|186315.4|186403.4|186313.4|2
1735544640000|2024-12-30 07:44:00|186403.2|186313.2|186401|186311|186407.4|186317.4|186398.2|186308.2|14
1735544650000|2024-12-30 07:44:10|186401.2|186311.2|186406.3|186316.3|186406.3|186316.3|186401.2|186311.2|3
1735544660000|2024-12-30 07:44:20|186405.3|186315.3|186393.7|186303.7|186406.3|186316.3|186392.7|186302.7|9
1735544670000|2024-12-30 07:44:30|186393.9|186303.9|186409.3|186319.3|186409.3|186319.3|186393.9|186303.9|3
1735544680000|2024-12-30 07:44:40|186417.2|186327.2|186407.5|186317.5|186417.2|186327.2|186407.2|186317.2|8
1735544690000|2024-12-30 07:44:50|186404|186314|186439.2|186349.2|186441.9|186351.9|186402.8|186312.8|16
1735544700000|2024-12-30 07:45:00|186438.2|186348.2|186442.6|186352.6|186442.6|186352.6|186437.9|186347.9|9
1735544710000|2024-12-30 07:45:10|186440.8|186350.8|186429.6|186339.6|186440.8|186350.8|186429.6|186339.6|4
1735544720000|2024-12-30 07:45:20|186426.6|186336.6|186425.5|186335.5|186429.5|186339.5|186403.9|186313.9|17
1735544730000|2024-12-30 07:45:30|186430.8|186340.8|186430.3|186340.3|186436|186346|186427.6|186337.6|8
1735544740000|2024-12-30 07:45:40|186429.6|186339.6|186428|186338|186430.1|186340.1|186427.5|186337.5|7
1735544750000|2024-12-30 07:45:50|186442.9|186352.9|186431.1|186341.1|186442.9|186352.9|186431.1|186341.1|3
1735544760000|2024-12-30 07:46:00|186431.6|186341.6|186460.4|186370.4|186469.4|186379.4|186431.6|186341.6|14
1735544770000|2024-12-30 07:46:10|186460.1|186370.1|186447.8|186357.8|186460.1|186370.1|186446.6|186356.6|12
1735544780000|2024-12-30 07:46:20|186443.3|186353.3|186459.2|186369.2|186460.2|186370.2|186440.3|186350.3|12
1735544790000|2024-12-30 07:46:30|186457.9|186367.9|186451.2|186361.2|186457.9|186367.9|186451.1|186361.1|4
1735544800000|2024-12-30 07:46:40|186450.9|186360.9|186450.9|186360.9|186450.9|186360.9|186450.9|186360.9|1
1735544810000|2024-12-30 07:46:50|186452.4|186362.4|186453.5|186363.5|186457.2|186367.2|186452.4|186362.4|6
1735544820000|2024-12-30 07:47:00|186453.1|186363.1|186464|186374|186464|186374|186453.1|186363.1|2
1735544830000|2024-12-30 07:47:10|186506.8|186376.8|186477.6|186387.6|186506.8|186387.8|186477.5|186365|9
1735544840000|2024-12-30 07:47:20|186484.5|186394.5|186479|186389|186484.5|186394.5|186479|186389|2
1735544850000|2024-12-30 07:47:30|186475.5|186385.5|186473.8|186383.8|186475.5|186385.5|186472.1|186382.1|5
1735544860000|2024-12-30 07:47:40|186474.5|186384.5|186472.1|186382.1|186474.5|186384.5|186472.1|186382.1|3
1735544870000|2024-12-30 07:47:50|186474.5|186384.5|186472.1|186382.1|186474.5|186384.5|186472.1|186382.1|3
1735544880000|2024-12-30 07:48:00|186477.5|186387.5|186478|186388|186478|186388|186477.5|186387.5|2
1735544890000|2024-12-30 07:48:10|186477|186387|186476|186386|186477|186387|186476|186386|3
1735544900000|2024-12-30 07:48:20|186471.6|186381.6|186471.6|186381.6|186471.6|186381.6|186471.6|186381.6|1
1735544910000|2024-12-30 07:48:30|186505.1|186415.1|186530|186400|186530|186415.1|186505.1|186386.3|10
1735544920000|2024-12-30 07:48:40|186533.6|186403.6|186504.8|186414.8|186533.6|186425.3|186498.9|186403.6|12
1735544930000|2024-12-30 07:48:50|186501|186411|186508.5|186418.5|186508.5|186418.5|186501|186411|7
1735544940000|2024-12-30 07:49:00|186507.8|186417.8|186616.5|186486.5|186622.4|186492.4|186495.9|186405.9|15
1735544950000|2024-12-30 07:49:10|186616.7|186486.7|186614.8|186484.8|186616.9|186486.9|186614.5|186484.5|7
1735544960000|2024-12-30 07:49:20|186614.7|186484.7|186594.8|186504.8|186614.8|186504.8|186594.7|186484.5|6
1735544970000|2024-12-30 07:49:30|186591.2|186501.2|186611.9|186521.9|186638.1|186548.1|186591.2|186501.2|20
1735544980000|2024-12-30 07:49:40|186611.7|186521.7|186632.4|186542.4|186632.4|186542.4|186607|186517|11
1735544990000|2024-12-30 07:49:50|186633.2|186543.2|186623.9|186533.9|186635.5|186545.5|186620.8|186530.8|12
1735545000000|2024-12-30 07:50:00|186627.6|186537.6|186618.7|186528.7|186628.4|186538.4|186618.7|186528.7|15
1735545010000|2024-12-30 07:50:10|186615.3|186525.3|186619.1|186529.1|186624.6|186534.6|186612.3|186522.3|19
1735545020000|2024-12-30 07:50:20|186617.1|186527.1|186625|186535|186629.9|186539.9|186617.1|186527.1|8
1735545030000|2024-12-30 07:50:30|186620.3|186530.3|186612.1|186522.1|186620.3|186530.3|186609.6|186519.6|16
1735545040000|2024-12-30 07:50:40|186615.9|186525.9|186599.7|186509.7|186615.9|186525.9|186593.8|186503.8|10
1735545050000|2024-12-30 07:50:50|186598.2|186508.2|186596.7|186506.7|186598.2|186508.2|186596.7|186506.7|2
1735545060000|2024-12-30 07:51:00|186592.1|186502.1|186568.2|186478.2|186592.1|186502.1|186564.9|186474.9|13
1735545070000|2024-12-30 07:51:10|186564.9|186474.9|186590.8|186500.8|186590.8|186500.8|186564.9|186474.9|13
1735545080000|2024-12-30 07:51:20|186600.4|186510.4|186589.7|186499.7|186600.4|186510.4|186588.9|186498.9|13
1735545090000|2024-12-30 07:51:30|186590.2|186500.2|186594.8|186504.8|186600|186510|186590.2|186500.2|12
1735545100000|2024-12-30 07:51:40|186594.3|186504.3|186595.2|186505.2|186595.9|186505.9|186593.7|186503.7|6
1735545110000|2024-12-30 07:51:50|186600.7|186510.7|186595.6|186505.6|186600.7|186510.7|186594.1|186504.1|7
1735545120000|2024-12-30 07:52:00|186589.2|186499.2|186588|186498|186597|186507|186588|186498|9
1735545130000|2024-12-30 07:52:10|186596.5|186506.5|186596.9|186506.9|186603.1|186513.1|186593.4|186503.4|13
1735545140000|2024-12-30 07:52:20|186599.2|186509.2|186597.4|186507.4|186600.9|186510.9|186591.4|186501.4|13
1735545150000|2024-12-30 07:52:30|186601.9|186511.9|186595|186505|186608|186518|186594.8|186504.8|16
1735545160000|2024-12-30 07:52:40|186600.4|186510.4|186597.2|186507.2|186600.4|186510.4|186596.4|186506.4|5
1735545170000|2024-12-30 07:52:50|186601|186511|186597.1|186507.1|186601|186511|186597.1|186507.1|9
1735545180000|2024-12-30 07:53:00|186597.2|186507.2|186589.8|186499.8|186603.7|186513.7|186586.5|186496.5|20
1735545190000|2024-12-30 07:53:10|186593.5|186503.5|186596.3|186506.3|186597.3|186507.3|186589.4|186499.4|13
1735545200000|2024-12-30 07:53:20|186595.8|186505.8|186596.9|186506.9|186597.7|186507.7|186591.5|186501.5|9
1735545210000|2024-12-30 07:53:30|186598.4|186508.4|186596.1|186506.1|186601.1|186511.1|186588.3|186498.3|16
1735545220000|2024-12-30 07:53:40|186596.8|186506.8|186596.3|186506.3|186597.9|186507.9|186596.3|186506.3|8
1735545230000|2024-12-30 07:53:50|186596.5|186506.5|186594.5|186504.5|186596.5|186506.5|186585.6|186495.6|13
1735545240000|2024-12-30 07:54:00|186596.2|186506.2|186591.8|186501.8|186596.2|186506.2|186588.5|186498.5|6
1735545250000|2024-12-30 07:54:10|186582.1|186492.1|186584.7|186494.7|186584.7|186494.7|186581.6|186491.6|3
1735545260000|2024-12-30 07:54:20|186585.5|186495.5|186599.1|186509.1|186599.1|186509.1|186585.3|186495.3|10
1735545270000|2024-12-30 07:54:30|186602.9|186512.9|186600|186510|186602.9|186512.9|186599.8|186509.8|3
1735545280000|2024-12-30 07:54:40|186599.3|186509.3|186588.5|186498.5|186603|186513|186583.2|186493.2|15
1735545290000|2024-12-30 07:54:50|186587.7|186497.7|186586.7|186496.7|186587.7|186497.7|186585.5|186495.5|5
1735545300000|2024-12-30 07:55:00|186587.5|186497.5|186603.7|186513.7|186604.4|186514.4|186587|186497|16
1735545310000|2024-12-30 07:55:10|186603.2|186513.2|186602.5|186512.5|186607.3|186517.3|186596.2|186506.2|10
1735545320000|2024-12-30 07:55:20|186602.7|186512.7|186630.2|186540.2|186633|186543|186602.7|186512.7|17
1735545330000|2024-12-30 07:55:30|186633.7|186543.7|186636.2|186546.2|186636.2|186546.2|186632.7|186542.7|9
1735545340000|2024-12-30 07:55:40|186635.9|186545.9|186641.3|186551.3|186652.2|186554|186635.9|186522.2|8
1735545350000|2024-12-30 07:55:50|186644.7|186554.7|186637.5|186547.5|186645.8|186555.8|186637.5|186547.5|7
1735545360000|2024-12-30 07:56:00|186623.2|186533.2|186621.3|186531.3|186630.6|186540.6|186606.6|186516.6|14
1735545370000|2024-12-30 07:56:10|186623.7|186533.7|186632.7|186542.7|186639.4|186549.4|186607.9|186517.9|27
1735545380000|2024-12-30 07:56:20|186635.2|186545.2|186634.1|186544.1|186645.4|186555.4|186611.3|186521.3|26
1735545390000|2024-12-30 07:56:30|186632.8|186542.8|186637.1|186547.1|186637.1|186547.1|186618.2|186528.2|29
1735545400000|2024-12-30 07:56:40|186639.9|186549.9|186627|186537|186640.9|186550.9|186622.7|186532.7|17
1735545410000|2024-12-30 07:56:50|186624.9|186534.9|186604|186474|186625|186535|186602.8|186472.8|17
1735545420000|2024-12-30 07:57:00|186609.2|186479.2|186606.2|186476.2|186611.7|186481.7|186604.9|186474.9|17
1735545430000|2024-12-30 07:57:10|186602.6|186472.6|186606|186476|186609.9|186479.9|186596.2|186466.2|7
1735545440000|2024-12-30 07:57:20|186607.1|186477.1|186605|186475|186608|186478|186604|186474|5
1735545450000|2024-12-30 07:57:30|186604.5|186474.5|186582|186452|186604.5|186474.5|186573.9|186443.9|12
1735545460000|2024-12-30 07:57:40|186581.9|186451.9|186581.4|186451.4|186582.3|186452.3|186580|186450|5
1735545470000|2024-12-30 07:57:50|186579.8|186449.8|186576.3|186446.3|186585.5|186470.3|186558|186446.3|8
1735545480000|2024-12-30 07:58:00|186581.8|186451.8|186596.5|186466.5|186604.5|186496.1|186559.2|186451.8|13
1735545490000|2024-12-30 07:58:10|186600.5|186470.5|186600.7|186470.7|186600.7|186470.7|186599.5|186469.5|4
1735545500000|2024-12-30 07:58:20|186571.5|186481.5|186597.3|186467.3|186603.6|186484.7|186571.5|186465.9|10
1735545510000|2024-12-30 07:58:30|186594.8|186464.8|186576.5|186486.5|186597.8|186490.3|186573.6|186464.8|13
1735545520000|2024-12-30 07:58:40|186573.2|186483.2|186576.4|186486.4|186576.4|186486.4|186573.2|186483.2|2
1735545530000|2024-12-30 07:58:50|186574.6|186484.6|186577.3|186487.3|186577.3|186487.3|186574.6|186484.6|4
1735545540000|2024-12-30 07:59:00|186573.4|186483.4|186560.7|186470.7|186580.5|186490.5|186560.7|186470.7|15
1735545550000|2024-12-30 07:59:10|186563.2|186473.2|186561.2|186471.2|186567.5|186477.5|186555.8|186465.8|7
1735545560000|2024-12-30 07:59:20|186568|186478|186594.2|186464.2|186595.4|186491.5|186568|186463.5|8
1735545570000|2024-12-30 07:59:30|186600.1|186470.1|186598.6|186468.6|186600.1|186470.1|186598.6|186468.6|2
1735545590000|2024-12-30 07:59:50|186596.6|186466.6|186598.1|186468.1|186601.1|186471.1|186596.6|186466.6|8
1735545600000|2024-12-30 08:00:00|186636.4|186506.4|186649.2|186519.2|186661.4|186531.4|186636.4|186506.4|36
1735545610000|2024-12-30 08:00:10|186648|186518|186645.4|186515.4|186653.2|186523.2|186645.4|186515.4|33
1735545620000|2024-12-30 08:00:20|186652|186522|186656.1|186526.1|186665.3|186535.3|186647.8|186517.8|36
1735545630000|2024-12-30 08:00:30|186655.3|186525.3|186648|186518|186661.7|186531.7|186647.5|186517.5|29
1735545640000|2024-12-30 08:00:40|186648.7|186518.7|186652.7|186522.7|186663.2|186533.2|186647.7|186517.7|33
1735545650000|2024-12-30 08:00:50|186652.2|186522.2|186647.9|186517.9|186656.2|186526.2|186647.3|186517.3|28
1735545660000|2024-12-30 08:01:00|186651.1|186521.1|186646.2|186516.2|186651.1|186521.1|186644.9|186514.9|19
1735545670000|2024-12-30 08:01:10|186647.4|186517.4|186685.9|186479.8|186704.5|186525.7|186646.2|186479.8|36
1735545680000|2024-12-30 08:01:20|186703.9|186481.8|186718.3|186469.1|186759.4|186481.8|186695.2|186422.5|35
1735545690000|2024-12-30 08:01:30|186705.9|186478.4|186663.5|186533.5|186717.8|186533.5|186663.5|186469.7|33
1735545700000|2024-12-30 08:01:40|186702.5|186487.8|186644.5|186514.5|186715.8|186529|186643.5|186469.7|34
1735545710000|2024-12-30 08:01:50|186650.5|186520.5|186744.4|186473.2|186768.5|186544|186644|186421|36
1735545720000|2024-12-30 08:02:00|186741.9|186475.7|186653.7|186523.7|186741.9|186528.4|186653|186452|33
1735545730000|2024-12-30 08:02:10|186653.1|186523.1|186670|186540|186670|186540|186650.4|186520.4|22
1735545740000|2024-12-30 08:02:20|186669.4|186539.4|186712.2|186582.2|186712.2|186582.2|186668.4|186538.4|10
1735545750000|2024-12-30 08:02:30|186711.2|186581.2|186718.5|186588.5|186719.5|186589.5|186711.2|186581.2|12
1735545760000|2024-12-30 08:02:40|186719.2|186589.2|186719.1|186589.1|186719.2|186589.2|186717.8|186587.8|3
1735545770000|2024-12-30 08:02:50|186718.5|186588.5|186716.8|186586.8|186718.8|186588.8|186716.8|186586.8|7
1735545780000|2024-12-30 08:03:00|186721.5|186591.5|186704|186614|186724|186614|186699.5|186589.5|11
1735545790000|2024-12-30 08:03:10|186701.5|186611.5|186704|186614|186705|186615|186701.5|186611.5|5
1735545800000|2024-12-30 08:03:20|186705|186615|186721.3|186591.3|186722.9|186615|186705|186590.9|6
1735545810000|2024-12-30 08:03:30|186720.6|186590.6|186718.6|186588.6|186720.9|186590.9|186717.6|186587.6|5
1735545820000|2024-12-30 08:03:40|186717.9|186587.9|186713.9|186583.9|186717.9|186587.9|186713.9|186583.9|3
1735545830000|2024-12-30 08:03:50|186713.6|186583.6|186714.9|186584.9|186715.1|186585.1|186713.6|186583.6|5
1735545840000|2024-12-30 08:04:00|186714.1|186584.1|186715.1|186585.1|186716.9|186586.9|186714.1|186584.1|6
1735545850000|2024-12-30 08:04:10|186714.6|186584.6|186716.8|186586.8|186716.8|186586.8|186706.1|186576.1|14
1735545860000|2024-12-30 08:04:20|186715.8|186585.8|186707.4|186577.4|186715.8|186585.8|186707.4|186577.4|3
1735545870000|2024-12-30 08:04:30|186708.9|186578.9|186707.4|186577.4|186708.9|186578.9|186707.4|186577.4|2
1735545880000|2024-12-30 08:04:40|186708.6|186578.6|186732.2|186602.2|186732.2|186602.2|186708.6|186578.6|21
1735545890000|2024-12-30 08:04:50|186718.3|186588.3|186720.5|186590.5|186720.8|186590.8|186717.3|186587.3|8
1735545900000|2024-12-30 08:05:00|186720.3|186590.3|186717.3|186587.3|186720.3|186590.3|186716.5|186586.5|6
1735545910000|2024-12-30 08:05:10|186717.8|186587.8|186716.6|186586.6|186720.8|186590.8|186714.6|186584.6|15
1735545920000|2024-12-30 08:05:20|186723.2|186593.2|186723.5|186593.5|186723.5|186593.5|186723.2|186593.2|2
1735545930000|2024-12-30 08:05:30|186702.4|186612.4|186695.4|186605.4|186702.4|186612.4|186695.1|186605.1|6
1735545940000|2024-12-30 08:05:40|186695.6|186605.6|186691|186601|186695.6|186605.6|186691|186601|8
1735545950000|2024-12-30 08:05:50|186687.1|186597.1|186693.6|186603.6|186693.6|186603.6|186686.4|186596.4|10
1735545960000|2024-12-30 08:06:00|186689.5|186599.5|186696.5|186606.5|186704.5|186614.5|186686.5|186596.5|18
1735545970000|2024-12-30 08:06:10|186696.2|186606.2|186701.8|186611.8|186702.1|186612.1|186694.7|186604.7|10
1735545980000|2024-12-30 08:06:20|186711|186621|186801.2|186671.2|186812.1|186682.1|186708.7|186618.7|10
1735545990000|2024-12-30 08:06:30|186803.5|186673.5|186779.5|186689.5|186812.2|186693.8|186774.4|186670.5|19
1735546000000|2024-12-30 08:06:40|186779.3|186689.3|186783.2|186693.2|186787.2|186697.2|186777.5|186687.5|14
1735546010000|2024-12-30 08:06:50|186785.3|186695.3|186797.2|186707.2|186801.7|186711.7|186784.6|186694.6|13
1735546020000|2024-12-30 08:07:00|186798.2|186708.2|186813|186723|186816.4|186726.4|186798.2|186708.2|12
1735546030000|2024-12-30 08:07:10|186812.7|186722.7|186795.2|186705.2|186820.9|186723.6|186792.9|186690.4|20
1735546040000|2024-12-30 08:07:20|186805.3|186715.3|186805.5|186715.5|186805.8|186715.8|186804.8|186714.8|6
1735546050000|2024-12-30 08:07:30|186807|186717|186815.7|186725.7|186819.3|186729.3|186807|186717|8
1735546060000|2024-12-30 08:07:40|186818.8|186728.8|186814.3|186724.3|186820.4|186730.4|186810.4|186720.4|6
1735546070000|2024-12-30 08:07:50|186811.2|186721.2|186816.7|186686.7|186817.6|186721.2|186794.7|186686.6|5
1735546080000|2024-12-30 08:08:00|186796.7|186706.7|186873.7|186783.7|186905.2|186791.5|186796.6|186706.6|27
1735546090000|2024-12-30 08:08:10|186873.4|186783.4|186879.4|186789.4|186884.8|186794.8|186873.4|186783.4|19
1735546100000|2024-12-30 08:08:20|186880.9|186790.9|186879.8|186789.8|186880.9|186790.9|186867.8|186777.8|16
1735546110000|2024-12-30 08:08:30|186880.1|186790.1|186877.9|186787.9|186882.1|186792.1|186873.2|186783.2|12
1735546120000|2024-12-30 08:08:40|186874.5|186784.5|186887.6|186797.6|186887.6|186797.6|186874.5|186784.5|8
1735546130000|2024-12-30 08:08:50|186887.8|186797.8|186930.1|186840.1|186958.5|186844.6|186887.8|186797.8|22
1735546140000|2024-12-30 08:09:00|186929.9|186839.9|186957.9|186867.9|186957.9|186867.9|186926.8|186836.8|20
1735546150000|2024-12-30 08:09:10|186968|186878|186949.4|186859.4|186968|186878|186944.4|186854.4|16
1735546160000|2024-12-30 08:09:20|186948.9|186858.9|186956.2|186866.2|186956.5|186866.5|186945.1|186855.1|11
1735546170000|2024-12-30 08:09:30|186958|186868|186956.3|186866.3|186959|186869|186950.4|186860.4|14
1735546180000|2024-12-30 08:09:40|186956.2|186866.2|186966.8|186876.8|186968.8|186878.8|186952.7|186862.7|14
1735546190000|2024-12-30 08:09:50|186965.8|186875.8|186963.2|186873.2|186965.8|186875.8|186961.5|186871.5|8
1735546200000|2024-12-30 08:10:00|186968.8|186878.8|186972.7|186882.7|186989.8|186899.8|186968.8|186878.8|11
1735546210000|2024-12-30 08:10:10|186969.7|186879.7|186972.9|186882.9|186974.2|186884.2|186960.9|186870.9|20
1735546220000|2024-12-30 08:10:20|186973.7|186883.7|186977.1|186887.1|186977.3|186887.3|186972.9|186882.9|11
1735546230000|2024-12-30 08:10:30|186976.8|186886.8|186976.8|186886.8|186976.8|186886.8|186976.8|186886.8|1
1735546240000|2024-12-30 08:10:40|186980.2|186890.2|186999.3|186909.3|187011|186921|186980.2|186890.2|19
1735546250000|2024-12-30 08:10:50|186990.6|186900.6|187016|186926|187019.4|186929.4|186989.5|186899.5|20
1735546260000|2024-12-30 08:11:00|187019.1|186929.1|186967.1|186877.1|187026.4|186936.4|186962.5|186872.5|20
1735546270000|2024-12-30 08:11:10|186972.2|186882.2|187000.9|186910.9|187001.6|186911.6|186971.7|186881.7|34
1735546280000|2024-12-30 08:11:20|186997.9|186907.9|186992.6|186902.6|187009.5|186919.5|186992.6|186902.6|24
1735546290000|2024-12-30 08:11:30|186990.7|186900.7|187019.9|186929.9|187022.4|186932.4|186990.7|186900.7|9
1735546300000|2024-12-30 08:11:40|187024.7|186934.7|187061.8|186971.8|187067|186977|187024.7|186934.7|14
1735546310000|2024-12-30 08:11:50|187061.6|186971.6|187069.6|186979.6|187078.4|186988.4|187058.4|186968.4|17
1735546320000|2024-12-30 08:12:00|187074.2|186984.2|187074|186984|187078.7|186988.7|187063.7|186973.7|25
1735546330000|2024-12-30 08:12:10|187067.9|186977.9|187060.7|186970.7|187067.9|186977.9|187045.9|186955.9|14
1735546340000|2024-12-30 08:12:20|187061.5|186971.5|187107.7|187017.7|187122|187032|187059.8|186969.8|14
1735546350000|2024-12-30 08:12:30|187107.4|187017.4|187117.8|187027.8|187122.6|187032.6|187106.6|187016.6|10
1735546360000|2024-12-30 08:12:40|187117.5|187027.5|187159.8|187069.8|187160.5|187070.5|187107.1|187017.1|24
1735546370000|2024-12-30 08:12:50|187160.3|187070.3|187148.7|187058.7|187160.3|187070.3|187146.3|187056.3|13
1735546390000|2024-12-30 08:13:10|187174.4|187084.4|187207.5|187117.5|187207.5|187117.5|187174.4|187084.4|7
1735546400000|2024-12-30 08:13:20|187203.9|187113.9|187211|187121|187216.6|187126.6|187203.9|187113.9|20
1735546410000|2024-12-30 08:13:30|187207.8|187117.8|187239.9|187149.9|187242.2|187152.2|187197.3|187107.3|28
1735546420000|2024-12-30 08:13:40|187238.7|187148.7|187249.1|187159.1|187250|187160|187238.7|187148.7|10
1735546430000|2024-12-30 08:13:50|187243.7|187153.7|187239.9|187149.9|187246|187156|187231.2|187141.2|18
1735546440000|2024-12-30 08:14:00|187239.6|187149.6|187233|187143|187239.6|187149.6|187233|187143|4
1735546450000|2024-12-30 08:14:10|187235.7|187145.7|187223.7|187133.7|187239.5|187149.5|187221.8|187131.8|20
1735546460000|2024-12-30 08:14:20|187224.4|187134.4|187224.4|187134.4|187224.4|187134.4|187224.4|187134.4|1
1735546470000|2024-12-30 08:14:30|187224.6|187134.6|187222.4|187132.4|187227.2|187137.2|187222.4|187132.4|3
1735546480000|2024-12-30 08:14:40|187222.1|187132.1|187217.5|187127.5|187225.6|187135.6|187207.9|187117.9|9
1735546490000|2024-12-30 08:14:50|187218.3|187128.3|187233.3|187143.3|187233.3|187143.3|187210|187120|16
1735546500000|2024-12-30 08:15:00|187235|187145|187234.5|187144.5|187237.4|187147.4|187234.5|187144.5|6
1735546510000|2024-12-30 08:15:10|187233.2|187143.2|187228.5|187138.5|187235.2|187145.2|187228.3|187138.3|10
1735546520000|2024-12-30 08:15:20|187212.7|187122.7|187209.5|187119.5|187219.1|187129.1|187200|187110|17
1735546530000|2024-12-30 08:15:30|187212.5|187122.5|187201.8|187111.8|187212.5|187122.5|187194|187104|11
1735546540000|2024-12-30 08:15:40|187204.6|187114.6|187220.3|187130.3|187220.3|187130.3|187199.3|187109.3|10
1735546550000|2024-12-30 08:15:50|187217.7|187127.7|187213.2|187123.2|187217.7|187127.7|187211.6|187121.6|5
1735546560000|2024-12-30 08:16:00|187210.3|187120.3|187214.2|187124.2|187217.9|187127.9|187210.3|187120.3|9
1735546570000|2024-12-30 08:16:10|187210.8|187120.8|187214.5|187124.5|187214.5|187124.5|187204.4|187114.4|10
1735546580000|2024-12-30 08:16:20|187215|187125|187219.1|187129.1|187219.1|187129.1|187215|187125|5
1735546590000|2024-12-30 08:16:30|187215.2|187125.2|187217.4|187127.4|187217.4|187127.4|187215.2|187125.2|2
1735546600000|2024-12-30 08:16:40|187249.7|187159.7|187254.5|187164.5|187264|187174|187246.9|187156.9|22
1735546610000|2024-12-30 08:16:50|187254.7|187164.7|187265.9|187175.9|187284.1|187194.1|187251.2|187161.2|25
1735546620000|2024-12-30 08:17:00|187267|187177|187304.4|187214.4|187304.9|187214.9|187265.3|187175.3|22
1735546630000|2024-12-30 08:17:10|187301|187211|187304.8|187214.8|187306.4|187216.4|187293.8|187203.8|21
1735546640000|2024-12-30 08:17:20|187307.6|187217.6|187329.8|187239.8|187333.6|187243.6|187304.8|187214.8|22
1735546650000|2024-12-30 08:17:30|187333.1|187243.1|187311|187221|187335.8|187245.8|187305.3|187215.3|26
1735546660000|2024-12-30 08:17:40|187308|187218|187342.9|187212.9|187348.2|187219|187305.2|187196.6|22
1735546670000|2024-12-30 08:17:50|187343.3|187213.3|187337.4|187207.4|187348.6|187218.6|187331.6|187201.6|16
1735546680000|2024-12-30 08:18:00|187337.9|187207.9|187378|187248|187378|187248|187333.9|187203.9|19
1735546690000|2024-12-30 08:18:10|187365.6|187235.6|187391|187261|187395.8|187265.8|187361.6|187231.6|12
1735546700000|2024-12-30 08:18:20|187390.5|187260.5|187437.5|187307.5|187437.5|187307.5|187389.4|187259.4|22
1735546710000|2024-12-30 08:18:30|187441.4|187311.4|187437.2|187307.2|187466|187336|187437.2|187307.2|14
1735546720000|2024-12-30 08:18:40|187437|187307|187436.7|187306.7|187437|187307|187436.7|187306.7|3
1735546730000|2024-12-30 08:18:50|187433.1|187303.1|187433.2|187303.2|187433.2|187303.2|187432.9|187302.9|3
1735546750000|2024-12-30 08:19:10|187429.9|187299.9|187430|187300|187432.2|187302.2|187429.9|187299.9|8
1735546760000|2024-12-30 08:19:20|187430.1|187300.1|187438.7|187308.7|187447.8|187317.8|187430.1|187300.1|15
1735546770000|2024-12-30 08:19:30|187442.6|187312.6|187492.5|187362.5|187492.5|187362.5|187439|187309|10
1735546780000|2024-12-30 08:19:40|187494.3|187364.3|187517.1|187387.1|187530.7|187400.7|187494.3|187364.3|19
1735546790000|2024-12-30 08:19:50|187516.3|187386.3|187515.2|187385.2|187523.7|187393.7|187500.9|187370.9|21
1735546800000|2024-12-30 08:20:00|187515.5|187385.5|187515.1|187385.1|187522.2|187392.2|187505.4|187375.4|19
1735546810000|2024-12-30 08:20:10|187503.8|187413.8|187506.2|187416.2|187511.6|187421.6|187503.8|187413.8|8
1735546820000|2024-12-30 08:20:20|187509.6|187419.6|187492.7|187402.7|187513.1|187423.1|187480.4|187390.4|15
1735546830000|2024-12-30 08:20:30|187497.1|187407.1|187506.1|187416.1|187506.1|187416.1|187491|187401|20
1735546840000|2024-12-30 08:20:40|187508.4|187418.4|187503.6|187413.6|187508.4|187418.4|187502.6|187412.6|5
1735546850000|2024-12-30 08:20:50|187462.9|187372.9|187448.7|187358.7|187462.9|187372.9|187442.4|187352.4|18
1735546860000|2024-12-30 08:21:00|187447.9|187357.9|187448.4|187358.4|187457.6|187367.6|187441.8|187351.8|23
1735546870000|2024-12-30 08:21:10|187448|187358|187469.4|187379.4|187472.8|187382.8|187437.3|187347.3|13
1735546880000|2024-12-30 08:21:20|187466.3|187376.3|187452.9|187362.9|187466.3|187376.3|187452.9|187362.9|5
1735546890000|2024-12-30 08:21:30|187452.6|187362.6|187448.1|187358.1|187454.4|187364.4|187441.1|187351.1|20
1735546900000|2024-12-30 08:21:40|187452.1|187362.1|187458.4|187368.4|187473.5|187383.5|187448.5|187358.5|15
1735546910000|2024-12-30 08:21:50|187457.9|187367.9|187454.9|187364.9|187457.9|187367.9|187450.2|187360.2|7
1735546920000|2024-12-30 08:22:00|187454.4|187364.4|187473.9|187383.9|187473.9|187383.9|187454.4|187364.4|8
1735546930000|2024-12-30 08:22:10|187470.4|187380.4|187521.2|187391.2|187521.2|187413.1|187470.4|187380.4|9
1735546940000|2024-12-30 08:22:20|187520.4|187390.4|187532.4|187402.4|187532.4|187402.4|187520.4|187390.4|8
1735546950000|2024-12-30 08:22:30|187538.8|187408.8|187605.2|187475.2|187605.5|187475.5|187538.8|187408.8|16
1735546960000|2024-12-30 08:22:40|187604.7|187474.7|187609.2|187479.2|187611.7|187481.7|187604.7|187474.7|8
1735546970000|2024-12-30 08:22:50|187603.9|187473.9|187649.7|187519.7|187660.3|187530.3|187603.9|187473.9|26
1735546980000|2024-12-30 08:23:00|187649.5|187519.5|187660.1|187530.1|187661|187531|187634.2|187504.2|18
1735546990000|2024-12-30 08:23:10|187647.7|187517.7|187622.4|187492.4|187682|187552|187616.7|187486.7|28
1735547000000|2024-12-30 08:23:20|187622.1|187492.1|187611.3|187481.3|187622.1|187492.1|187599.7|187469.7|8
1735547010000|2024-12-30 08:23:30|187602.5|187472.5|187611.2|187481.2|187612|187482|187601.4|187471.4|15
1735547020000|2024-12-30 08:23:40|187611|187481|187613.8|187483.8|187623.1|187493.1|187602.3|187472.3|20
1735547030000|2024-12-30 08:23:50|187614.3|187484.3|187613.8|187483.8|187620.6|187484.3|187576.8|187412.7|27
1735547040000|2024-12-30 08:24:00|187622.4|187492.4|187669.3|187539.3|187709.4|187543.4|187622.4|187492.4|20
1735547050000|2024-12-30 08:24:10|187669.1|187539.1|187658.4|187528.4|187669.1|187539.1|187658.4|187528.4|16
1735547060000|2024-12-30 08:24:20|187658.3|187528.3|187673.8|187543.8|187674.5|187544.5|187658.3|187528.3|20
1735547070000|2024-12-30 08:24:30|187695.7|187565.7|187703.1|187573.1|187706.3|187576.3|187695.7|187565.7|17
1735547080000|2024-12-30 08:24:40|187702.9|187572.9|187745.4|187615.4|187788.9|187626.4|187701.8|187571.8|13
1735547090000|2024-12-30 08:24:50|187745.6|187615.6|187763|187633|187763|187633|187730.1|187600.1|22
1735547100000|2024-12-30 08:25:00|187765.9|187635.9|187781.1|187651.1|187811.1|187700.3|187761|187607.4|30
1735547110000|2024-12-30 08:25:10|187790.6|187660.6|187791|187661|187795.9|187665.9|187784|187654|17
1735547120000|2024-12-30 08:25:20|187790.7|187660.7|187797.7|187667.7|187799|187669|187751.8|187621.8|24
1735547130000|2024-12-30 08:25:30|187797.8|187667.8|187782|187692|187807|187698|187774.6|187667.8|17
1735547140000|2024-12-30 08:25:40|187773|187683|187768.7|187638.7|187773|187683|187753.1|187623.1|20
1735547150000|2024-12-30 08:25:50|187768.6|187638.6|187749.3|187659.3|187775|187662.9|187749.3|187633.2|11
1735547160000|2024-12-30 08:26:00|187753.5|187663.5|187755.4|187665.4|187758.8|187668.8|187743.9|187653.9|11
1735547170000|2024-12-30 08:26:10|187750.4|187660.4|187683|187593|187751.2|187661.2|187676.2|187586.2|27
1735547180000|2024-12-30 08:26:20|187688.6|187598.6|187684.4|187594.4|187693.2|187603.2|187681.6|187591.6|25
1735547190000|2024-12-30 08:26:30|187683.4|187593.4|187709.1|187579.1|187712.3|187593.4|187683.4|187574.8|14
1735547200000|2024-12-30 08:26:40|187714.1|187584.1|187724.9|187594.9|187724.9|187594.9|187710.1|187580.1|11
1735547210000|2024-12-30 08:26:50|187740.2|187610.2|187754.2|187624.2|187764.1|187634.1|187740.2|187610.2|10
1735547220000|2024-12-30 08:27:00|187755.4|187625.4|187757.4|187627.4|187763.6|187633.6|187755.1|187625.1|8
1735547230000|2024-12-30 08:27:10|187754.4|187624.4|187749.1|187619.1|187754.4|187624.4|187741.8|187611.8|20
1735547240000|2024-12-30 08:27:20|187748.1|187618.1|187728.1|187598.1|187748.6|187618.6|187726.6|187596.6|25
1735547250000|2024-12-30 08:27:30|187728.6|187598.6|187694.1|187564.1|187738.9|187608.9|187640.2|187510.2|35
1735547260000|2024-12-30 08:27:40|187694.4|187564.4|187687.5|187557.5|187705.7|187575.7|187672.7|187542.7|31
1735547270000|2024-12-30 08:27:50|187692.1|187562.1|187660.5|187570.5|187705.1|187575.1|187656.3|187549.6|26
1735547280000|2024-12-30 08:28:00|187670.4|187580.4|187675.3|187585.3|187680.3|187590.3|187667.9|187577.9|23
1735547290000|2024-12-30 08:28:10|187678.5|187588.5|187700.5|187570.5|187709.1|187588.5|187678.5|187559.6|15
1735547300000|2024-12-30 08:28:20|187701.7|187571.7|187692.5|187562.5|187710.9|187580.9|187692.5|187562.5|10
1735547310000|2024-12-30 08:28:30|187676.2|187546.2|187695.6|187565.6|187696.8|187566.8|187676.2|187546.2|15
1735547320000|2024-12-30 08:28:40|187688.6|187558.6|187662|187572|187688.6|187585|187662|187551.9|16
1735547330000|2024-12-30 08:28:50|187663.2|187573.2|187661.1|187571.1|187672.1|187582.1|187660.4|187570.4|17
1735547340000|2024-12-30 08:29:00|187660.6|187570.6|187665.7|187575.7|187676.4|187586.4|187660.6|187570.6|15
1735547350000|2024-12-30 08:29:10|187657|187567|187671.1|187581.1|187675.8|187585.8|187647.4|187557.4|9
1735547360000|2024-12-30 08:29:20|187678.3|187588.3|187663.6|187573.6|187678.3|187588.3|187663.6|187573.6|25
1735547370000|2024-12-30 08:29:30|187666.5|187576.5|187604.3|187514.3|187666.5|187576.5|187604.3|187514.3|16
1735547380000|2024-12-30 08:29:40|187607.8|187517.8|187612.1|187522.1|187616.8|187526.8|187605.4|187515.4|10
1735547390000|2024-12-30 08:29:50|187611.9|187521.9|187617.9|187527.9|187617.9|187527.9|187611.1|187521.1|16
1735547400000|2024-12-30 08:30:00|187618.4|187528.4|187617.5|187527.5|187625|187535|187607|187517|20
1735547410000|2024-12-30 08:30:10|187612.8|187522.8|187614.1|187524.1|187617.8|187527.8|187583.4|187493.4|26
1735547420000|2024-12-30 08:30:20|187624.2|187534.2|187587.5|187497.5|187624.2|187534.2|187585.3|187495.3|23
1735547430000|2024-12-30 08:30:30|187591.2|187501.2|187628.4|187538.4|187628.4|187538.4|187591.2|187501.2|15
1735547440000|2024-12-30 08:30:40|187615.6|187525.6|187612.1|187522.1|187615.6|187525.6|187591.2|187501.2|21
1735547450000|2024-12-30 08:30:50|187612.6|187522.6|187613|187523|187614.2|187524.2|187607.3|187517.3|12
1735547460000|2024-12-30 08:31:00|187613.8|187523.8|187687.6|187597.6|187694.3|187604.3|187613.8|187523.8|25
1735547470000|2024-12-30 08:31:10|187687.9|187597.9|187695.7|187605.7|187697.3|187607.3|187687.9|187597.9|18
1735547480000|2024-12-30 08:31:20|187695.6|187605.6|187680.5|187590.5|187696.1|187606.1|187666.4|187576.4|20
1735547490000|2024-12-30 08:31:30|187697|187607|187652.5|187562.5|187701.1|187611.1|187647.4|187557.4|26
1735547500000|2024-12-30 08:31:40|187652.3|187562.3|187674.2|187584.2|187678|187588|187652.3|187562.3|20
1735547510000|2024-12-30 08:31:50|187674|187584|187705.6|187615.6|187706.1|187616.1|187648.7|187558.7|24
1735547520000|2024-12-30 08:32:00|187709.4|187619.4|187708.9|187618.9|187709.4|187619.4|187708.8|187618.8|7
1735547530000|2024-12-30 08:32:10|187709.1|187619.1|187687.2|187597.2|187709.1|187619.1|187684.3|187594.3|15
1735547540000|2024-12-30 08:32:20|187690.6|187600.6|187686.4|187596.4|187691.3|187601.3|187686.4|187596.4|13
1735547550000|2024-12-30 08:32:30|187684.9|187594.9|187702.7|187612.7|187703.3|187613.3|187682.5|187592.5|9
1735547570000|2024-12-30 08:32:50|187705.6|187615.6|187721.6|187631.6|187726.2|187636.2|187705.6|187615.6|9
1735547580000|2024-12-30 08:33:00|187721.8|187631.8|187721.8|187631.8|187721.8|187631.8|187721.8|187631.8|1
1735547590000|2024-12-30 08:33:10|187724.8|187634.8|187784.8|187694.8|187785.6|187695.6|187724.8|187634.8|14
1735547600000|2024-12-30 08:33:20|187781.6|187691.6|187790.8|187700.8|187795.5|187705.5|187779.1|187689.1|21
1735547610000|2024-12-30 08:33:30|187793.5|187703.5|187783.2|187693.2|187795.6|187705.6|187778.2|187688.2|11
1735547620000|2024-12-30 08:33:40|187787.1|187697.1|187782.6|187692.6|187787.1|187697.1|187779.6|187689.6|4
1735547630000|2024-12-30 08:33:50|187779.1|187689.1|187778.9|187688.9|187782.4|187692.4|187778.9|187688.9|14
1735547640000|2024-12-30 08:34:00|187780.1|187690.1|187777.8|187687.8|187780.9|187690.9|187772.1|187682.1|10
1735547650000|2024-12-30 08:34:10|187772.3|187682.3|187775.5|187685.5|187775.5|187685.5|187772.3|187682.3|2
1735547660000|2024-12-30 08:34:20|187775.2|187685.2|187708.5|187618.5|187775.4|187685.4|187707.7|187617.7|30
1735547670000|2024-12-30 08:34:30|187709.3|187619.3|187695.1|187605.1|187712.7|187622.7|187695.1|187605.1|18
1735547690000|2024-12-30 08:34:50|187692.1|187602.1|187688.3|187598.3|187695|187605|187682|187592|13
1735547700000|2024-12-30 08:35:00|187688.8|187598.8|187694.6|187604.6|187694.6|187604.6|187688.8|187598.8|3
1735547710000|2024-12-30 08:35:10|187691|187601|187692.8|187602.8|187692.8|187602.8|187687.9|187597.9|5
1735547720000|2024-12-30 08:35:20|187690.1|187600.1|187665.5|187575.5|187690.4|187600.4|187665|187575|13
1735547730000|2024-12-30 08:35:30|187664.8|187574.8|187684.1|187594.1|187689.7|187599.7|187662.5|187572.5|19
1735547740000|2024-12-30 08:35:40|187684.8|187594.8|187685.4|187595.4|187686.8|187596.8|187682.9|187592.9|13
1735547750000|2024-12-30 08:35:50|187684.4|187594.4|187686.2|187596.2|187693.1|187603.1|187683.3|187593.3|13
1735547760000|2024-12-30 08:36:00|187687.9|187597.9|187683.5|187593.5|187687.9|187597.9|187679.7|187589.7|20
1735547770000|2024-12-30 08:36:10|187683.2|187593.2|187597.3|187507.3|187683.2|187593.2|187594.8|187504.8|26
1735547780000|2024-12-30 08:36:20|187597.4|187507.4|187597.6|187507.6|187606|187516|187595.4|187505.4|13
1735547790000|2024-12-30 08:36:30|187596.3|187506.3|187538.8|187448.8|187599.2|187509.2|187538.8|187448.8|23
1735547800000|2024-12-30 08:36:40|187537.3|187447.3|187540.2|187450.2|187554.6|187464.6|187536.6|187446.6|28
1735547810000|2024-12-30 08:36:50|187544.1|187454.1|187538.7|187448.7|187551.2|187461.2|187533.4|187443.4|26
1735547820000|2024-12-30 08:37:00|187538.2|187448.2|187543|187453|187548.6|187458.6|187535.9|187445.9|24
1735547830000|2024-12-30 08:37:10|187542.8|187452.8|187546.8|187456.8|187551.8|187461.8|187539.7|187449.7|26
1735547840000|2024-12-30 08:37:20|187549.7|187459.7|187541.7|187451.7|187549.7|187459.7|187540.6|187450.6|17
1735547850000|2024-12-30 08:37:30|187542.2|187452.2|187538.8|187448.8|187542.2|187452.2|187538|187448|11
1735547860000|2024-12-30 08:37:40|187539|187449|187540.4|187450.4|187547.9|187457.9|187538|187448|7
1735547870000|2024-12-30 08:37:50|187539.6|187449.6|187539.6|187449.6|187539.6|187449.6|187539.6|187449.6|1
1735547880000|2024-12-30 08:38:00|187532.6|187442.6|187568|187478|187568|187478|187527.6|187437.6|10
1735547890000|2024-12-30 08:38:10|187564|187474|187555.7|187465.7|187564|187474|187555.7|187465.7|4
1735547900000|2024-12-30 08:38:20|187555.9|187465.9|187557.2|187467.2|187557.2|187467.2|187555.9|187465.9|2
1735547910000|2024-12-30 08:38:30|187559.9|187469.9|187559.9|187469.9|187559.9|187469.9|187559.9|187469.9|1
1735547920000|2024-12-30 08:38:40|187558.7|187468.7|187559|187469|187559|187469|187558.4|187468.4|4
1735547930000|2024-12-30 08:38:50|187559.2|187469.2|187568.6|187478.6|187570.1|187480.1|187559.2|187469.2|6
1735547940000|2024-12-30 08:39:00|187569|187479|187570.1|187480.1|187573.9|187483.9|187565.9|187475.9|7
1735547970000|2024-12-30 08:39:30|187573.7|187483.7|187568.1|187478.1|187573.7|187483.7|187564.7|187474.7|3
1735547980000|2024-12-30 08:39:40|187568.7|187478.7|187471.3|187381.3|187568.7|187478.7|187468.6|187378.6|9
1735547990000|2024-12-30 08:39:50|187473|187383|187436.6|187346.6|187474.7|187384.7|187435.6|187345.6|25
1735548000000|2024-12-30 08:40:00|187433.6|187343.6|187434.9|187344.9|187446.8|187356.8|187428.9|187338.9|32
1735548010000|2024-12-30 08:40:10|187435.3|187345.3|187432.9|187342.9|187435.6|187345.6|187386.8|187296.8|17
1735548020000|2024-12-30 08:40:20|187433.8|187343.8|187434.4|187344.4|187437.5|187347.5|187428.7|187338.7|15
1735548030000|2024-12-30 08:40:30|187434.9|187344.9|187470.2|187380.2|187472.9|187382.9|187434.8|187344.8|25
1735548040000|2024-12-30 08:40:40|187461.7|187371.7|187466.8|187376.8|187485.6|187377.1|187460.7|187355.6|10
1735548050000|2024-12-30 08:40:50|187467|187377|187470.9|187380.9|187479.5|187389.5|187463.6|187373.6|18
1735548060000|2024-12-30 08:41:00|187469.2|187379.2|187476.3|187386.3|187481.7|187391.7|187469.2|187379.2|18
1735548070000|2024-12-30 08:41:10|187472.3|187382.3|187474.8|187384.8|187474.8|187384.8|187472.1|187382.1|3
1735548080000|2024-12-30 08:41:20|187474.5|187384.5|187484.9|187394.9|187484.9|187394.9|187474.2|187384.2|5
1735548090000|2024-12-30 08:41:30|187485.2|187395.2|187493.5|187403.5|187496.6|187406.6|187485.2|187395.2|11
1735548100000|2024-12-30 08:41:40|187493|187403|187472.5|187382.5|187493.3|187403.3|187468.5|187378.5|9
1735548110000|2024-12-30 08:41:50|187468.6|187378.6|187472.3|187382.3|187472.3|187382.3|187468.6|187378.6|2
1735548130000|2024-12-30 08:42:10|187471.5|187381.5|187470|187380|187471.5|187381.5|187470|187380|3
1735548140000|2024-12-30 08:42:20|187465.3|187375.3|187462.4|187372.4|187465.3|187375.3|187462.4|187372.4|2
1735548170000|2024-12-30 08:42:50|187461.5|187371.5|187460.4|187370.4|187463.3|187373.3|187460.4|187370.4|3
1735548180000|2024-12-30 08:43:00|187465|187375|187470.7|187380.7|187473.1|187383.1|187463.7|187373.7|8
1735548190000|2024-12-30 08:43:10|187472.1|187382.1|187472.8|187382.8|187475.5|187385.5|187472.1|187382.1|3
1735548200000|2024-12-30 08:43:20|187475.5|187385.5|187478.4|187388.4|187478.4|187388.4|187475.5|187385.5|2
1735548210000|2024-12-30 08:43:30|187479.9|187389.9|187482.6|187392.6|187482.6|187392.6|187479.9|187389.9|2
1735548230000|2024-12-30 08:43:50|187476.7|187386.7|187480.4|187390.4|187480.4|187390.4|187475.4|187385.4|4
1735548270000|2024-12-30 08:44:30|187476.8|187386.8|187476.8|187386.8|187477.3|187387.3|187476.8|187386.8|3
1735548280000|2024-12-30 08:44:40|187475.6|187385.6|187475.6|187385.6|187475.6|187385.6|187475.6|187385.6|1
1735548290000|2024-12-30 08:44:50|187470.9|187380.9|187462.4|187372.4|187470.9|187380.9|187462.4|187372.4|4
1735548300000|2024-12-30 08:45:00|187461.9|187371.9|187462.4|187372.4|187462.4|187372.4|187461.9|187371.9|4
1735548310000|2024-12-30 08:45:10|187458.6|187368.6|187458.7|187368.7|187458.7|187368.7|187455.2|187365.2|3
1735548320000|2024-12-30 08:45:20|187459|187369|187471.3|187381.3|187474.1|187384.1|187459|187369|5
1735548330000|2024-12-30 08:45:30|187465.3|187375.3|187448.8|187358.8|187470.2|187380.2|187448.1|187358.1|12
1735548340000|2024-12-30 08:45:40|187447.3|187357.3|187407.7|187317.7|187447.3|187357.3|187404.8|187314.8|20
1735548350000|2024-12-30 08:45:50|187407.5|187317.5|187383.3|187293.3|187410.7|187320.7|187383.3|187293.3|6
1735548360000|2024-12-30 08:46:00|187383.8|187293.8|187390.3|187300.3|187391.9|187301.9|187383.8|187293.8|7
1735548370000|2024-12-30 08:46:10|187393.3|187303.3|187398.3|187308.3|187398.3|187308.3|187393.3|187303.3|6
1735548380000|2024-12-30 08:46:20|187397.8|187307.8|187396.9|187306.9|187399|187309|187392.4|187302.4|6
1735548390000|2024-12-30 08:46:30|187405.1|187315.1|187451.7|187361.7|187457.7|187367.7|187401.2|187311.2|23
1735548400000|2024-12-30 08:46:40|187451.5|187361.5|187448.5|187358.5|187451.8|187361.8|187446.1|187356.1|12
1735548410000|2024-12-30 08:46:50|187447.5|187357.5|187446.4|187356.4|187447.7|187357.7|187446.4|187356.4|4
1735548420000|2024-12-30 08:47:00|187447.4|187357.4|187428.9|187338.9|187452.4|187362.4|187420.8|187330.8|19
1735548430000|2024-12-30 08:47:10|187445.9|187355.9|187516.3|187426.3|187516.3|187426.3|187445.9|187355.9|20
1735548440000|2024-12-30 08:47:20|187516|187426|187514.5|187424.5|187518.8|187428.8|187514.5|187424.5|6
1735548450000|2024-12-30 08:47:30|187514.4|187424.4|187520.3|187430.3|187525.8|187435.8|187505.7|187415.7|19
1735548460000|2024-12-30 08:47:40|187522.8|187432.8|187526.2|187436.2|187528.5|187438.5|187520.5|187430.5|7
1735548470000|2024-12-30 08:47:50|187551.2|187461.2|187553.8|187463.8|187557.8|187467.8|187549.3|187459.3|21
1735548480000|2024-12-30 08:48:00|187554.3|187464.3|187553.1|187463.1|187555.3|187465.3|187547.8|187457.8|9
1735548490000|2024-12-30 08:48:10|187553.4|187463.4|187568.5|187478.5|187575.9|187485.9|187550.4|187460.4|23
1735548500000|2024-12-30 08:48:20|187568|187478|187560|187470|187568|187478|187555.6|187465.6|18
1735548510000|2024-12-30 08:48:30|187559.8|187469.8|187550.2|187460.2|187564.3|187474.3|187550.2|187460.2|13
1735548520000|2024-12-30 08:48:40|187549.9|187459.9|187549.6|187459.6|187549.9|187459.9|187549.4|187459.4|4
1735548530000|2024-12-30 08:48:50|187560|187470|187562|187472|187563.5|187473.5|187560|187470|10
1735548540000|2024-12-30 08:49:00|187561.8|187471.8|187548|187458|187562.9|187472.9|187542|187452|19
1735548550000|2024-12-30 08:49:10|187550.5|187460.5|187556|187466|187560.9|187470.9|187546.4|187456.4|16
1735548560000|2024-12-30 08:49:20|187563.9|187473.9|187558.6|187468.6|187563.9|187473.9|187557|187467|5
1735548570000|2024-12-30 08:49:30|187553.6|187463.6|187560.4|187470.4|187562.7|187472.7|187553.6|187463.6|14
1735548580000|2024-12-30 08:49:40|187558|187468|187574.3|187484.3|187574.8|187484.8|187557.8|187467.8|16
1735548590000|2024-12-30 08:49:50|187577.1|187487.1|187590.5|187500.5|187596.1|187506.1|187567.7|187477.7|18
1735548600000|2024-12-30 08:50:00|187599.9|187509.9|187590.6|187500.6|187599.9|187509.9|187590.6|187500.6|19
1735548610000|2024-12-30 08:50:10|187590.4|187500.4|187589.9|187499.9|187590.4|187500.4|187588.9|187498.9|5
1735548620000|2024-12-30 08:50:20|187594.2|187504.2|187590.3|187500.3|187602.8|187512.8|187586.3|187496.3|10
1735548630000|2024-12-30 08:50:30|187591|187501|187577.4|187487.4|187593|187503|187575.9|187485.9|12
1735548640000|2024-12-30 08:50:40|187579.4|187489.4|187594.4|187504.4|187594.4|187504.4|187574.3|187484.3|10
1735548650000|2024-12-30 08:50:50|187591.3|187501.3|187583.8|187493.8|187591.3|187501.3|187569.5|187479.5|8
1735548660000|2024-12-30 08:51:00|187583.6|187493.6|187581.2|187491.2|187584.5|187494.5|187576.6|187486.6|12
1735548670000|2024-12-30 08:51:10|187583.5|187493.5|187584.5|187494.5|187585.2|187495.2|187581.4|187491.4|8
1735548680000|2024-12-30 08:51:20|187586.7|187496.7|187582.3|187492.3|187586.7|187496.7|187582.3|187492.3|8
1735548690000|2024-12-30 08:51:30|187582.9|187492.9|187601.5|187511.5|187602|187512|187582.9|187492.9|12
1735548700000|2024-12-30 08:51:40|187598|187508|187602.1|187512.1|187609.2|187519.2|187598|187508|8
1735548710000|2024-12-30 08:51:50|187601.6|187511.6|187607.2|187517.2|187609.6|187519.6|187599.6|187509.6|10
1735548720000|2024-12-30 08:52:00|187609.4|187519.4|187613.7|187523.7|187619.3|187529.3|187597|187507|23
1735548730000|2024-12-30 08:52:10|187618.3|187528.3|187618.2|187528.2|187626.1|187536.1|187597|187507|24
1735548740000|2024-12-30 08:52:20|187626.4|187536.4|187624.8|187534.8|187629.6|187539.6|187623.3|187533.3|17
1735548750000|2024-12-30 08:52:30|187624.5|187534.5|187618.1|187528.1|187624.5|187534.5|187615.7|187525.7|12
1735548760000|2024-12-30 08:52:40|187620.2|187530.2|187617.9|187527.9|187620.8|187530.8|187616.6|187526.6|14
1735548770000|2024-12-30 08:52:50|187617.6|187527.6|187616|187526|187618.4|187528.4|187611.8|187521.8|10
1735548780000|2024-12-30 08:53:00|187617|187527|187616|187526|187620.8|187530.8|187613.4|187523.4|16
1735548790000|2024-12-30 08:53:10|187619.4|187529.4|187642.7|187552.7|187650.8|187560.8|187619.4|187529.4|15
1735548800000|2024-12-30 08:53:20|187642.4|187552.4|187579.8|187489.8|187642.4|187552.4|187578.9|187461.4|16
1735548810000|2024-12-30 08:53:30|187590.9|187500.9|187583.8|187493.8|187600.5|187510.5|187580.5|187490.5|24
1735548820000|2024-12-30 08:53:40|187579.7|187489.7|187575.5|187485.5|187587.3|187497.3|187574.9|187484.9|24
1735548830000|2024-12-30 08:53:50|187576.7|187486.7|187578.5|187488.5|187584.9|187494.9|187576.6|187486.6|22
1735548840000|2024-12-30 08:54:00|187580.2|187490.2|187581.2|187491.2|187586.6|187496.6|187577.3|187487.3|14
1735548850000|2024-12-30 08:54:10|187581.4|187491.4|187583.8|187493.8|187596.8|187506.8|187579.7|187489.7|15
1735548860000|2024-12-30 08:54:20|187583.3|187493.3|187577.8|187487.8|187589.4|187499.4|187575|187485|24
1735548870000|2024-12-30 08:54:30|187578.1|187488.1|187578.7|187488.7|187582.5|187492.5|187571.8|187481.8|19
1735548880000|2024-12-30 08:54:40|187583.7|187493.7|187596|187506|187600.8|187510.8|187583.6|187493.6|19
1735548890000|2024-12-30 08:54:50|187595.8|187505.8|187605.2|187515.2|187615|187525|187595.8|187505.8|22
1735548900000|2024-12-30 08:55:00|187606.7|187516.7|187614.9|187524.9|187626.4|187536.4|187606.7|187516.7|19
1735548910000|2024-12-30 08:55:10|187614.7|187524.7|187619.7|187529.7|187619.7|187529.7|187614.7|187524.7|7
1735548920000|2024-12-30 08:55:20|187626.4|187536.4|187636.5|187546.5|187643.5|187553.5|187626.4|187536.4|14
1735548930000|2024-12-30 08:55:30|187636.3|187546.3|187640.8|187550.8|187641|187551|187636.3|187546.3|3
1735548940000|2024-12-30 08:55:40|187637.7|187547.7|187640.7|187550.7|187649.9|187559.9|187633.7|187543.7|18
1735548950000|2024-12-30 08:55:50|187652.6|187562.6|187686.7|187596.7|187686.7|187596.7|187652.6|187562.6|10
1735548960000|2024-12-30 08:56:00|187687.3|187597.3|187626.7|187536.7|187703.2|187613.2|187626.1|187536.1|30
1735548970000|2024-12-30 08:56:10|187628.7|187538.7|187660.2|187570.2|187660.2|187570.2|187626.7|187536.7|29
1735548980000|2024-12-30 08:56:20|187659.5|187569.5|187653.6|187563.6|187661|187571|187652|187562|22
1735548990000|2024-12-30 08:56:30|187652.9|187562.9|187674.6|187584.6|187679.4|187589.4|187652.9|187562.9|23
1735549000000|2024-12-30 08:56:40|187671.5|187581.5|187674.2|187584.2|187674.2|187584.2|187670.9|187580.9|6
1735549010000|2024-12-30 08:56:50|187678.1|187588.1|187693.1|187603.1|187694.1|187604.1|187678.1|187588.1|19
1735549020000|2024-12-30 08:57:00|187690.9|187600.9|187698.1|187608.1|187704|187614|187690.9|187600.9|13
1735549030000|2024-12-30 08:57:10|187694.4|187604.4|187665.1|187575.1|187721.2|187631.2|187665.1|187575.1|16
1735549040000|2024-12-30 08:57:20|187664.4|187574.4|187666.7|187576.7|187666.9|187576.9|187664.4|187574.4|8
1735549050000|2024-12-30 08:57:30|187666.4|187576.4|187671.9|187581.9|187675.5|187585.5|187666.4|187576.4|6
1735549060000|2024-12-30 08:57:40|187675.2|187585.2|187689.8|187599.8|187700.6|187610.6|187673.4|187583.4|26
1735549070000|2024-12-30 08:57:50|187688.3|187598.3|187689.8|187599.8|187692.4|187602.4|187682.5|187592.5|16
1735549080000|2024-12-30 08:58:00|187692|187602|187682.8|187592.8|187695.4|187605.4|187681.5|187591.5|19
1735549090000|2024-12-30 08:58:10|187682.6|187592.6|187681.6|187591.6|187685.5|187595.5|187672.6|187582.6|10
1735549100000|2024-12-30 08:58:20|187685.4|187595.4|187689.1|187599.1|187698.1|187608.1|187684.2|187594.2|24
1735549110000|2024-12-30 08:58:30|187691.9|187601.9|187686.9|187596.9|187698|187608|187686.9|187596.9|16
1735549120000|2024-12-30 08:58:40|187694.2|187604.2|187714.1|187624.1|187714.1|187624.1|187687|187597|16
1735549130000|2024-12-30 08:58:50|187705.7|187615.7|187707.6|187617.6|187713.5|187623.5|187698|187608|8
1735549140000|2024-12-30 08:59:00|187708.3|187618.3|187709.6|187619.6|187712.2|187622.2|187706.2|187616.2|9
1735549150000|2024-12-30 08:59:10|187708.6|187618.6|187711|187621|187712.4|187622.4|187705.2|187615.2|13
1735549160000|2024-12-30 08:59:20|187708.2|187618.2|187709.2|187619.2|187709.2|187619.2|187702.9|187612.9|3
1735549170000|2024-12-30 08:59:30|187708.7|187618.7|187693|187603|187713.2|187623.2|187688.9|187598.9|17
1735549180000|2024-12-30 08:59:40|187694.3|187604.3|187708.5|187618.5|187709|187619|187694.3|187604.3|18
1735549190000|2024-12-30 08:59:50|187703.6|187613.6|187709.7|187619.7|187715.1|187625.1|187703.6|187613.6|11
1735549200000|2024-12-30 09:00:00|187709|187619|187715.3|187625.3|187725.5|187635.5|187709|187619|8
1735549210000|2024-12-30 09:00:10|187719.1|187629.1|187704.9|187614.9|187719.1|187629.1|187704.9|187614.9|5
1735549220000|2024-12-30 09:00:20|187704.7|187614.7|187630.3|187540.3|187704.7|187614.7|187630.3|187540.3|5
1735549230000|2024-12-30 09:00:30|187621.5|187531.5|187631.2|187541.2|187635.1|187545.1|187613.7|187523.7|24
1735549240000|2024-12-30 09:00:40|187628.3|187538.3|187639|187549|187642.3|187552.3|187628|187538|16
1735549250000|2024-12-30 09:00:50|187636.6|187546.6|187603.6|187513.6|187638.7|187548.7|187603.6|187513.6|9
1735549260000|2024-12-30 09:01:00|187606.1|187516.1|187606.4|187516.4|187610.1|187520.1|187600.7|187510.7|15
1735549270000|2024-12-30 09:01:10|187608.7|187518.7|187606.2|187516.2|187610.7|187520.7|187606.2|187516.2|10
1735549280000|2024-12-30 09:01:20|187605.7|187515.7|187608.4|187518.4|187614|187524|187601.5|187511.5|11
1735549290000|2024-12-30 09:01:30|187608.6|187518.6|187606.2|187516.2|187608.6|187518.6|187606.2|187516.2|2
1735549300000|2024-12-30 09:01:40|187608.7|187518.7|187605.5|187515.5|187611.1|187521.1|187605.5|187515.5|8
1735549310000|2024-12-30 09:01:50|187608.3|187518.3|187604.9|187514.9|187608.3|187518.3|187603.1|187513.1|4
1735549320000|2024-12-30 09:02:00|187607.5|187517.5|187604.2|187514.2|187607.5|187517.5|187596.6|187506.6|8
1735549330000|2024-12-30 09:02:10|187604.9|187514.9|187521.1|187431.1|187605.1|187515.1|187504.9|187414.9|17
1735549340000|2024-12-30 09:02:20|187521.3|187431.3|187523.1|187433.1|187550.4|187460.4|187514.6|187424.6|33
1735549350000|2024-12-30 09:02:30|187522.4|187432.4|187524.9|187434.9|187530.7|187440.7|187518.7|187428.7|33
1735549360000|2024-12-30 09:02:40|187523.7|187433.7|187511.5|187421.5|187526.5|187436.5|187501.4|187411.4|27
1735549370000|2024-12-30 09:02:50|187499.9|187409.9|187500.1|187410.1|187511.2|187421.2|187496.4|187406.4|28
1735549380000|2024-12-30 09:03:00|187498.3|187408.3|187510.4|187420.4|187512.7|187422.7|187493.4|187403.4|28
1735549390000|2024-12-30 09:03:10|187510|187420|187510.1|187420.1|187516|187426|187507.6|187417.6|21
1735549400000|2024-12-30 09:03:20|187513.2|187423.2|187519.5|187429.5|187519.5|187429.5|187508|187418|13
1735549410000|2024-12-30 09:03:30|187518.2|187428.2|187518.3|187428.3|187522|187432|187513.7|187423.7|9
1735549420000|2024-12-30 09:03:40|187519.1|187429.1|187522.8|187432.8|187527|187437|187515.1|187425.1|23
1735549430000|2024-12-30 09:03:50|187523|187433|187526|187396|187557.1|187433|187509.1|187385.9|20
1735549440000|2024-12-30 09:04:00|187523.5|187393.5|187521.5|187431.5|187526.5|187436.2|187521|187392.1|28
1735549450000|2024-12-30 09:04:10|187519.5|187429.5|187525.6|187435.6|187526.8|187436.8|187508.3|187418.3|28
1735549460000|2024-12-30 09:04:20|187538.9|187448.9|187546.5|187456.5|187552.7|187462.7|187535.5|187445.5|20
1735549470000|2024-12-30 09:04:30|187545.6|187455.6|187554.2|187464.2|187554.2|187464.2|187543.8|187453.8|11
1735549480000|2024-12-30 09:04:40|187551.2|187461.2|187549.7|187459.7|187551.2|187461.2|187546.6|187456.6|7
1735549490000|2024-12-30 09:04:50|187549.4|187459.4|187547.1|187457.1|187549.4|187459.4|187543.5|187453.5|3
1735549500000|2024-12-30 09:05:00|187546.8|187456.8|187549.4|187459.4|187549.4|187459.4|187538.3|187448.3|18
1735549510000|2024-12-30 09:05:10|187550.4|187460.4|187555.1|187465.1|187558.9|187468.9|187549.4|187459.4|14
1735549520000|2024-12-30 09:05:20|187553.6|187463.6|187557.8|187467.8|187559.8|187469.8|187553.6|187463.6|9
1735549530000|2024-12-30 09:05:30|187557.5|187467.5|187559.8|187469.8|187560.9|187470.9|187554.4|187464.4|15
1735549540000|2024-12-30 09:05:40|187559.1|187469.1|187561.3|187471.3|187563.9|187473.9|187559.1|187469.1|6
1735549550000|2024-12-30 09:05:50|187561.8|187471.8|187569.9|187479.9|187569.9|187479.9|187561.8|187471.8|4
1735549560000|2024-12-30 09:06:00|187586.2|187496.2|187650.4|187560.4|187651.7|187561.7|187586.2|187496.2|22
1735549570000|2024-12-30 09:06:10|187647.3|187557.3|187632.5|187542.5|187647.3|187557.3|187628.7|187538.7|14
1735549580000|2024-12-30 09:06:20|187635.1|187545.1|187615.4|187525.4|187635.4|187545.4|187609.4|187519.4|18
1735549590000|2024-12-30 09:06:30|187612.4|187522.4|187647.8|187557.8|187653.9|187563.9|187611.9|187521.9|18
1735549600000|2024-12-30 09:06:40|187650.3|187560.3|187658.4|187568.4|187659.6|187569.6|187647.8|187557.8|18
1735549610000|2024-12-30 09:06:50|187660.7|187570.7|187688.2|187598.2|187692.7|187602.7|187660.7|187570.7|18
1735549620000|2024-12-30 09:07:00|187690.2|187600.2|187695|187605|187695.2|187605.2|187688.7|187598.7|18
1735549630000|2024-12-30 09:07:10|187695.2|187605.2|187691.8|187601.8|187695.6|187605.6|187690.4|187600.4|14
1735549640000|2024-12-30 09:07:20|187692.1|187602.1|187699.7|187609.7|187699.9|187609.9|187692.1|187602.1|8
1735549650000|2024-12-30 09:07:30|187696.5|187606.5|187695.5|187605.5|187696.5|187606.5|187695.2|187605.2|5
1735549660000|2024-12-30 09:07:40|187696.2|187606.2|187691.4|187601.4|187696.2|187606.2|187684.9|187594.9|8
1735549670000|2024-12-30 09:07:50|187689.2|187599.2|187674.8|187584.8|187690.6|187600.6|187671|187581|10
1735549680000|2024-12-30 09:08:00|187674.5|187584.5|187660.5|187570.5|187674.5|187584.5|187659.5|187569.5|16
1735549690000|2024-12-30 09:08:10|187660.2|187570.2|187659.2|187569.2|187660.2|187570.2|187659.2|187569.2|4
1735549700000|2024-12-30 09:08:20|187661.6|187571.6|187675.4|187585.4|187675.4|187585.4|187661.6|187571.6|6
1735549710000|2024-12-30 09:08:30|187694.6|187604.6|187703.6|187613.6|187703.6|187613.6|187694.6|187604.6|9
1735549720000|2024-12-30 09:08:40|187704.9|187614.9|187703.6|187613.6|187704.9|187614.9|187703.6|187613.6|3
1735549730000|2024-12-30 09:08:50|187703.1|187613.1|187702.3|187612.3|187703.1|187613.1|187698.4|187608.4|7
1735549740000|2024-12-30 09:09:00|187703.2|187613.2|187692.2|187602.2|187707.6|187617.6|187690.8|187600.8|13
1735549750000|2024-12-30 09:09:10|187690.9|187600.9|187673.1|187583.1|187693.5|187603.5|187673.1|187583.1|6
1735549760000|2024-12-30 09:09:20|187673.3|187583.3|187671.3|187581.3|187673.8|187583.8|187671.3|187581.3|4
1735549770000|2024-12-30 09:09:30|187670.8|187580.8|187669.8|187579.8|187670.8|187580.8|187669.8|187579.8|2
1735549780000|2024-12-30 09:09:40|187669.6|187579.6|187669.6|187579.6|187669.6|187579.6|187669.6|187579.6|1
1735549790000|2024-12-30 09:09:50|187672|187582|187644.9|187554.9|187672|187582|187628.2|187538.2|10
1735549800000|2024-12-30 09:10:00|187642.2|187552.2|187644.3|187554.3|187648.4|187558.4|187638.7|187548.7|25
1735549810000|2024-12-30 09:10:10|187644.8|187554.8|187636|187546|187645.3|187555.3|187634.1|187544.1|8
1735549820000|2024-12-30 09:10:20|187635.7|187545.7|187640.4|187550.4|187641.4|187551.4|187631.5|187541.5|11
1735549830000|2024-12-30 09:10:30|187643.9|187553.9|187649.9|187559.9|187649.9|187559.9|187643.9|187553.9|13
1735549840000|2024-12-30 09:10:40|187649.3|187559.3|187643.9|187553.9|187651.9|187561.9|187637.4|187547.4|19
1735549850000|2024-12-30 09:10:50|187645.3|187555.3|187706.8|187616.8|187707.4|187617.4|187642.8|187552.8|12
1735549860000|2024-12-30 09:11:00|187707.3|187617.3|187702.8|187612.8|187707.3|187617.3|187698.4|187608.4|7
1735549870000|2024-12-30 09:11:10|187703.3|187613.3|187711.1|187621.1|187711.1|187621.1|187703.3|187613.3|3
1735549880000|2024-12-30 09:11:20|187710.9|187620.9|187709.4|187619.4|187710.9|187620.9|187692.4|187602.4|13
1735549890000|2024-12-30 09:11:30|187706.4|187616.4|187705.9|187615.9|187706.4|187616.4|187705.6|187615.6|4
1735549900000|2024-12-30 09:11:40|187702.6|187612.6|187699.8|187609.8|187702.6|187612.6|187699.8|187609.8|2
1735549910000|2024-12-30 09:11:50|187699.1|187609.1|187681.1|187591.1|187699.1|187609.1|187679.6|187589.6|15
1735549920000|2024-12-30 09:12:00|187689.4|187599.4|187701.3|187611.3|187707.8|187617.8|187689.4|187599.4|19
1735549930000|2024-12-30 09:12:10|187698.8|187608.8|187703.2|187613.2|187703.4|187613.4|187690.9|187600.9|15
1735549940000|2024-12-30 09:12:20|187699.6|187609.6|187695.9|187605.9|187702.6|187612.6|187695.9|187605.9|8
1735549950000|2024-12-30 09:12:30|187696.4|187606.4|187703.8|187613.8|187703.8|187613.8|187693.6|187603.6|19
1735549960000|2024-12-30 09:12:40|187700.6|187610.6|187693.5|187603.5|187700.6|187610.6|187693.5|187603.5|12
1735549970000|2024-12-30 09:12:50|187693.3|187603.3|187697.5|187607.5|187700.4|187610.4|187693.3|187603.3|12
1735549980000|2024-12-30 09:13:00|187694.8|187604.8|187695.5|187605.5|187696.3|187606.3|187694.5|187604.5|6
1735549990000|2024-12-30 09:13:10|187693.3|187603.3|187703.2|187613.2|187703.2|187613.2|187693.3|187603.3|14
1735550000000|2024-12-30 09:13:20|187702.1|187612.1|187699.9|187609.9|187702.1|187612.1|187691.1|187601.1|13
1735550010000|2024-12-30 09:13:30|187699.2|187609.2|187691.9|187601.9|187699.2|187609.2|187691.6|187601.6|9
1735550020000|2024-12-30 09:13:40|187693.9|187603.9|187690.9|187600.9|187701.1|187611.1|187686.2|187596.2|14
1735550030000|2024-12-30 09:13:50|187693.2|187603.2|187712.1|187622.1|187712.1|187622.1|187693.2|187603.2|9
1735550040000|2024-12-30 09:14:00|187712.6|187622.6|187706.9|187616.9|187715.3|187625.3|187706.9|187616.9|6
1735550050000|2024-12-30 09:14:10|187716.6|187626.6|187727.1|187637.1|187731.2|187641.2|187716.6|187626.6|16
1735550060000|2024-12-30 09:14:20|187727.6|187637.6|187809.8|187719.8|187809.8|187719.8|187725.6|187635.6|14
1735550070000|2024-12-30 09:14:30|187808.3|187718.3|187784.3|187694.3|187816.1|187726.1|187777.1|187687.1|15
1735550080000|2024-12-30 09:14:40|187784.1|187694.1|187783.6|187693.6|187789.1|187699.1|187777.4|187687.4|20
1735550090000|2024-12-30 09:14:50|187783.8|187693.8|187772.3|187682.3|187786.1|187696.1|187765.2|187675.2|19
1735550100000|2024-12-30 09:15:00|187779.6|187689.6|187741.3|187651.3|187779.6|187689.6|187737.6|187647.6|26
1735550110000|2024-12-30 09:15:10|187748.2|187658.2|187757.8|187667.8|187762.9|187672.9|187748.2|187658.2|16
1735550120000|2024-12-30 09:15:20|187754.3|187664.3|187763.4|187673.4|187765.2|187675.2|187754.3|187664.3|13
1735550130000|2024-12-30 09:15:30|187764.9|187674.9|187779.6|187689.6|187787.8|187697.8|187764.9|187674.9|28
1735550140000|2024-12-30 09:15:40|187779.3|187689.3|187784.5|187694.5|187797.9|187707.9|187777.9|187687.9|25
1735550150000|2024-12-30 09:15:50|187786.3|187696.3|187798.1|187708.1|187807.8|187717.8|187785|187695|16
1735550160000|2024-12-30 09:16:00|187795.6|187705.6|187793|187703|187798.6|187708.6|187792.4|187702.4|16
1735550170000|2024-12-30 09:16:10|187796.6|187706.6|187800.1|187710.1|187801.4|187711.4|187796.4|187706.4|13
1735550180000|2024-12-30 09:16:20|187800.4|187710.4|187802.6|187712.6|187802.6|187712.6|187798.1|187708.1|9
1735550190000|2024-12-30 09:16:30|187799.6|187709.6|187802.4|187712.4|187804.9|187714.9|187797|187707|9
1735550200000|2024-12-30 09:16:40|187809.6|187719.6|187812.4|187722.4|187815|187725|187809.6|187719.6|4
1735550210000|2024-12-30 09:16:50|187815.5|187725.5|187818.5|187728.5|187818.5|187728.5|187812.6|187722.6|5
1735550220000|2024-12-30 09:17:00|187819|187729|187814.7|187724.7|187819|187729|187814.7|187724.7|4
1735550240000|2024-12-30 09:17:20|187812|187722|187810.4|187720.4|187814.5|187724.5|187810.4|187720.4|3
1735550250000|2024-12-30 09:17:30|187807.9|187717.9|187798.1|187708.1|187807.9|187717.9|187794.6|187704.6|6
1735550260000|2024-12-30 09:17:40|187800.5|187710.5|187811.4|187721.4|187815.2|187725.2|187800.5|187710.5|6
1735550270000|2024-12-30 09:17:50|187808.4|187718.4|187798.7|187708.7|187809.9|187719.9|187798.7|187708.7|6
1735550280000|2024-12-30 09:18:00|187799.2|187709.2|187792.2|187702.2|187799.2|187709.2|187790.1|187700.1|6
1735550290000|2024-12-30 09:18:10|187796|187706|187812.4|187722.4|187812.4|187722.4|187796|187706|5
1735550300000|2024-12-30 09:18:20|187814.9|187724.9|187814.9|187724.9|187814.9|187724.9|187814.9|187724.9|1
1735550310000|2024-12-30 09:18:30|187812.2|187722.2|187807.5|187717.5|187812.2|187722.2|187792|187702|12
1735550320000|2024-12-30 09:18:40|187809.5|187719.5|187810.4|187720.4|187813.3|187723.3|187797.9|187707.9|18
1735550330000|2024-12-30 09:18:50|187815.2|187725.2|187815.6|187725.6|187815.6|187725.6|187809.5|187719.5|6
1735550340000|2024-12-30 09:19:00|187811.2|187721.2|187815.6|187725.6|187815.6|187725.6|187810.3|187720.3|5
1735550350000|2024-12-30 09:19:10|187816.6|187726.6|187809.9|187719.9|187816.6|187726.6|187809.2|187719.2|5
1735550360000|2024-12-30 09:19:20|187807.4|187717.4|187788.3|187698.3|187807.9|187717.9|187783.2|187693.2|5
1735550370000|2024-12-30 09:19:30|187783.5|187693.5|187782.1|187692.1|187785.5|187695.5|187782|187692|9
1735550380000|2024-12-30 09:19:40|187782.4|187692.4|187782.8|187692.8|187783.9|187693.9|187782.1|187692.1|7
1735550390000|2024-12-30 09:19:50|187782.1|187692.1|187782.9|187692.9|187782.9|187692.9|187782.1|187692.1|5
1735550400000|2024-12-30 09:20:00|187784.6|187694.6|187782.9|187692.9|187795.7|187705.7|187782.9|187692.9|7
1735550410000|2024-12-30 09:20:10|187783.2|187693.2|187786.9|187696.9|187787.4|187697.4|187781.5|187691.5|11
1735550420000|2024-12-30 09:20:20|187786.7|187696.7|187785.1|187695.1|187786.7|187696.7|187780.5|187690.5|6
1735550430000|2024-12-30 09:20:30|187784.9|187694.9|187785.2|187695.2|187785.2|187695.2|187780.4|187690.4|6
1735550450000|2024-12-30 09:20:50|187787.8|187697.8|187780.6|187690.6|187787.8|187697.8|187778.4|187688.4|9
1735550460000|2024-12-30 09:21:00|187783.3|187693.3|187785.2|187695.2|187785.2|187695.2|187782.7|187692.7|5
1735550470000|2024-12-30 09:21:10|187784.6|187694.6|187784.4|187694.4|187784.6|187694.6|187784.4|187694.4|2
1735550480000|2024-12-30 09:21:20|187784.1|187694.1|187757.1|187667.1|187784.1|187694.1|187744.3|187654.3|5
1735550490000|2024-12-30 09:21:30|187758.1|187668.1|187765.6|187675.6|187765.6|187675.6|187755.4|187665.4|10
1735550500000|2024-12-30 09:21:40|187764.4|187674.4|187762.3|187672.3|187765.5|187675.5|187761.8|187671.8|7
1735550510000|2024-12-30 09:21:50|187763.8|187673.8|187763.1|187673.1|187764.3|187674.3|187762.6|187672.6|7
1735550520000|2024-12-30 09:22:00|187762.6|187672.6|187762|187672|187762.6|187672.6|187761.8|187671.8|5
1735550530000|2024-12-30 09:22:10|187765.6|187675.6|187763|187673|187765.6|187675.6|187763|187673|5
1735550540000|2024-12-30 09:22:20|187762.5|187672.5|187765.5|187675.5|187768.6|187678.6|187752.4|187662.4|19
1735550550000|2024-12-30 09:22:30|187765.1|187675.1|187760.1|187670.1|187765.1|187675.1|187758.1|187668.1|7
1735550560000|2024-12-30 09:22:40|187759.4|187669.4|187756.9|187666.9|187759.9|187669.9|187756.9|187666.9|9
1735550570000|2024-12-30 09:22:50|187756.4|187666.4|187776.1|187686.1|187776.1|187686.1|187756.4|187666.4|8
1735550580000|2024-12-30 09:23:00|187773.5|187683.5|187773.5|187683.5|187773.5|187683.5|187773.5|187683.5|1
1735550590000|2024-12-30 09:23:10|187779.7|187689.7|187782.8|187692.8|187784|187694|187779.7|187689.7|4
1735550600000|2024-12-30 09:23:20|187780|187690|187775.4|187685.4|187780|187690|187775.4|187685.4|6
1735550610000|2024-12-30 09:23:30|187776.4|187686.4|187760.6|187670.6|187778.8|187688.8|187760.6|187670.6|12
1735550620000|2024-12-30 09:23:40|187760.9|187670.9|187760.4|187670.4|187760.9|187670.9|187760.4|187670.4|2
1735550630000|2024-12-30 09:23:50|187762.4|187672.4|187762.6|187672.6|187763.1|187673.1|187760.4|187670.4|5
1735550640000|2024-12-30 09:24:00|187762.4|187672.4|187782.7|187692.7|187782.7|187692.7|187761.4|187671.4|14
1735550650000|2024-12-30 09:24:10|187782.9|187692.9|187778.3|187688.3|187782.9|187692.9|187778.3|187688.3|8
1735550660000|2024-12-30 09:24:20|187779.1|187689.1|187778.3|187688.3|187779.9|187689.9|187778.3|187688.3|5
1735550670000|2024-12-30 09:24:30|187775.3|187685.3|187781.9|187691.9|187781.9|187691.9|187773.8|187683.8|6
1735550680000|2024-12-30 09:24:40|187781.4|187691.4|187780.6|187690.6|187781.4|187691.4|187780.6|187690.6|5
1735550690000|2024-12-30 09:24:50|187780.4|187690.4|187774.9|187684.9|187780.4|187690.4|187774.9|187684.9|4
1735550700000|2024-12-30 09:25:00|187775.2|187685.2|187767.9|187677.9|187779.2|187689.2|187764.9|187674.9|14
1735550710000|2024-12-30 09:25:10|187767.4|187677.4|187778.8|187688.8|187778.8|187688.8|187766.7|187676.7|7
1735550720000|2024-12-30 09:25:20|187779.1|187689.1|187783.5|187693.5|187783.5|187693.5|187778.8|187688.8|7
1735550730000|2024-12-30 09:25:30|187781.3|187691.3|187776.8|187686.8|187781.3|187691.3|187776.8|187686.8|4
1735550740000|2024-12-30 09:25:40|187779.6|187689.6|187814.3|187724.3|187817.7|187727.7|187779.6|187689.6|6
1735550750000|2024-12-30 09:25:50|187814.1|187724.1|187808.8|187718.8|187814.1|187724.1|187807.6|187717.6|4
1735550760000|2024-12-30 09:26:00|187806.8|187716.8|187811.2|187721.2|187811.2|187721.2|187806.8|187716.8|4
1735550770000|2024-12-30 09:26:10|187811.7|187721.7|187812|187722|187817.8|187727.8|187810.4|187720.4|6
1735550780000|2024-12-30 09:26:20|187814.1|187724.1|187808.8|187718.8|187817.3|187727.3|187808.8|187718.8|8
1735550790000|2024-12-30 09:26:30|187808.6|187718.6|187808.6|187718.6|187808.6|187718.6|187808.6|187718.6|1
1735550800000|2024-12-30 09:26:40|187809.3|187719.3|187806.2|187716.2|187809.3|187719.3|187799|187709|6
1735550810000|2024-12-30 09:26:50|187807.7|187717.7|187808.4|187718.4|187809.7|187719.7|187807.7|187717.7|6
1735550820000|2024-12-30 09:27:00|187810.2|187720.2|187808.7|187718.7|187810.2|187720.2|187808.7|187718.7|6
1735550830000|2024-12-30 09:27:10|187808.4|187718.4|187808.4|187718.4|187808.4|187718.4|187808.4|187718.4|1
1735550840000|2024-12-30 09:27:20|187806.9|187716.9|187806.5|187716.5|187807.9|187717.9|187799|187709|13
1735550850000|2024-12-30 09:27:30|187806.3|187716.3|187804.4|187714.4|187806.3|187716.3|187804.4|187714.4|7
1735550860000|2024-12-30 09:27:40|187804.7|187714.7|187816.7|187726.7|187816.7|187726.7|187799.4|187709.4|8
1735550870000|2024-12-30 09:27:50|187811.5|187721.5|187819.7|187729.7|187819.7|187729.7|187810|187720|5
1735550880000|2024-12-30 09:28:00|187813.3|187723.3|187809.7|187719.7|187816.9|187726.9|187809.3|187719.3|6
1735550890000|2024-12-30 09:28:10|187806.5|187716.5|187799.2|187709.2|187807.2|187717.2|187799.2|187709.2|5
1735550900000|2024-12-30 09:28:20|187799.7|187709.7|187813.6|187723.6|187813.6|187723.6|187799.7|187709.7|6
1735550910000|2024-12-30 09:28:30|187811|187721|187786.3|187696.3|187812.8|187722.8|187780.6|187690.6|17
1735550920000|2024-12-30 09:28:40|187786.8|187696.8|187784.1|187694.1|187786.8|187696.8|187784.1|187694.1|5
1735550930000|2024-12-30 09:28:50|187786.2|187696.2|187784.1|187694.1|187786.2|187696.2|187783.5|187693.5|5
1735550940000|2024-12-30 09:29:00|187784.3|187694.3|187793.7|187703.7|187793.9|187703.9|187776.8|187686.8|11
1735550960000|2024-12-30 09:29:20|187793.6|187703.6|187793.6|187703.6|187793.6|187703.6|187793.6|187703.6|1
1735550970000|2024-12-30 09:29:30|187795.4|187705.4|187792.3|187702.3|187795.4|187705.4|187792.3|187702.3|3
1735551000000|2024-12-30 09:30:00|187792.4|187702.4|187800.5|187670.5|187809.1|187702.4|187790|187666.2|12
1735551010000|2024-12-30 09:30:10|187800.2|187670.2|187800.5|187670.5|187800.5|187670.5|187795.9|187665.9|8
1735551020000|2024-12-30 09:30:20|187802.9|187672.9|187804.9|187674.9|187804.9|187674.9|187802.5|187672.5|3
1735551030000|2024-12-30 09:30:30|187804.6|187674.6|187785.5|187695.5|187804.6|187695.5|187781|187672.9|10
1735551040000|2024-12-30 09:30:40|187783|187693|187785.5|187695.5|187786.5|187696.5|187782.5|187692.5|7
1735551050000|2024-12-30 09:30:50|187778.5|187688.5|187783.5|187693.5|187784|187694|187778|187688|5
1735551060000|2024-12-30 09:31:00|187783|187693|187777.7|187687.7|187783|187693|187777.5|187687.5|6
1735551070000|2024-12-30 09:31:10|187778|187688|187778.5|187648.5|187799.7|187689|187777.4|187648.5|9
1735551080000|2024-12-30 09:31:20|187779.5|187649.5|187777.9|187647.9|187780.5|187650.5|187776.5|187646.5|6
1735551100000|2024-12-30 09:31:40|187781.5|187651.5|187764.5|187674.5|187781.5|187678|187758.5|187651.5|7
1735551110000|2024-12-30 09:31:50|187761|187671|187760.5|187670.5|187761.5|187671.5|187760.5|187670.5|3
1735551120000|2024-12-30 09:32:00|187759|187669|187784.7|187654.7|187787.7|187674|187759|187654.3|6
1735551130000|2024-12-30 09:32:10|187784.4|187654.4|187781|187651|187785.3|187655.3|187780.7|187650.7|7
1735551140000|2024-12-30 09:32:20|187779.7|187649.7|187773.2|187643.2|187780|187650|187773.2|187643.2|4
1735551150000|2024-12-30 09:32:30|187774.2|187644.2|187772.2|187642.2|187774.2|187644.2|187772.2|187642.2|2
1735551160000|2024-12-30 09:32:40|187770.8|187640.8|187771.2|187641.2|187771.2|187641.2|187770.8|187640.8|2
1735551170000|2024-12-30 09:32:50|187748.5|187658.5|187752.5|187662.5|187752.5|187662.5|187746.5|187656.5|5
1735551180000|2024-12-30 09:33:00|187754.5|187664.5|187767|187677|187767|187677|187754.5|187664.5|11
1735551190000|2024-12-30 09:33:10|187766.8|187676.8|187769.3|187679.3|187770|187680|187766.3|187676.3|8
1735551200000|2024-12-30 09:33:20|187769|187679|187765.5|187675.5|187772|187682|187765.5|187675.5|13
1735551210000|2024-12-30 09:33:30|187765.8|187675.8|187765.8|187675.8|187765.8|187675.8|187765.8|187675.8|1
1735551220000|2024-12-30 09:33:40|187763|187673|187766|187676|187766|187676|187763|187673|3
1735551230000|2024-12-30 09:33:50|187769.5|187679.5|187765.9|187675.9|187779.8|187689.8|187765.5|187675.5|11
1735551240000|2024-12-30 09:34:00|187765.7|187675.7|187764.9|187674.9|187766.9|187676.9|187764.9|187674.9|5
1735551250000|2024-12-30 09:34:10|187765.1|187675.1|187765.1|187675.1|187765.1|187675.1|187764.9|187674.9|3
1735551260000|2024-12-30 09:34:20|187766.1|187676.1|187760|187670|187766.1|187676.1|187760|187670|5
1735551270000|2024-12-30 09:34:30|187759|187669|187759.3|187669.3|187759.8|187669.8|187755.8|187665.8|7
1735551280000|2024-12-30 09:34:40|187758.8|187668.8|187759.1|187669.1|187759.1|187669.1|187756.3|187666.3|4
1735551290000|2024-12-30 09:34:50|187759.3|187669.3|187758.3|187668.3|187759.3|187669.3|187758.3|187668.3|3
1735551300000|2024-12-30 09:35:00|187757.8|187667.8|187759.5|187669.5|187759.5|187669.5|187754|187664|5
1735551310000|2024-12-30 09:35:10|187760|187670|187760.5|187670.5|187761.5|187671.5|187760|187670|4
1735551320000|2024-12-30 09:35:20|187758|187668|187756.9|187666.9|187758|187668|187753.8|187663.8|7
1735551330000|2024-12-30 09:35:30|187756.4|187666.4|187754.6|187664.6|187756.4|187666.4|187754.4|187664.4|5
1735551350000|2024-12-30 09:35:50|187754.5|187664.5|187762.7|187672.7|187764.4|187674.4|187754.5|187664.5|3
1735551360000|2024-12-30 09:36:00|187763|187673|187764.4|187674.4|187766.7|187676.7|187763|187673|6
1735551370000|2024-12-30 09:36:10|187764.2|187674.2|187761.1|187671.1|187764.2|187674.2|187760.1|187670.1|8
1735551380000|2024-12-30 09:36:20|187760.9|187670.9|187760.4|187670.4|187761.9|187671.9|187760.4|187670.4|7
1735551390000|2024-12-30 09:36:30|187760.6|187670.6|187770.6|187680.6|187770.9|187680.9|187760.6|187670.6|4
1735551400000|2024-12-30 09:36:40|187770.9|187680.9|187779.4|187689.4|187779.4|187689.4|187769.9|187679.9|4
1735551410000|2024-12-30 09:36:50|187789.7|187699.7|187785.5|187655.5|187790.1|187700.1|187758.5|187644.2|10
1735551420000|2024-12-30 09:37:00|187767.3|187677.3|187758.9|187668.9|187768.5|187678.5|187758.9|187668.9|8
1735551430000|2024-12-30 09:37:10|187758.7|187668.7|187756.5|187666.5|187758.7|187668.7|187756.5|187666.5|3
1735551440000|2024-12-30 09:37:20|187759.7|187669.7|187765|187675|187765.7|187675.7|187759.7|187669.7|3
1735551450000|2024-12-30 09:37:30|187766|187676|187765.8|187675.8|187767.3|187677.3|187765.8|187675.8|4
1735551460000|2024-12-30 09:37:40|187765|187675|187766.5|187676.5|187766.5|187676.5|187765|187675|4
1735551470000|2024-12-30 09:37:50|187768.2|187678.2|187764.5|187674.5|187768.7|187678.7|187764.5|187674.5|6
1735551480000|2024-12-30 09:38:00|187760|187670|187759.2|187669.2|187760.2|187670.2|187759.2|187669.2|5
1735551490000|2024-12-30 09:38:10|187758.2|187668.2|187757.5|187667.5|187758.2|187668.2|187757.5|187667.5|2
1735551510000|2024-12-30 09:38:30|187754.5|187664.5|187754.5|187664.5|187754.5|187664.5|187754.5|187664.5|1
1735551520000|2024-12-30 09:38:40|187754|187664|187755.4|187665.4|187755.4|187665.4|187754|187664|2
1735551530000|2024-12-30 09:38:50|187755.2|187665.2|187755.6|187665.6|187755.6|187665.6|187755.2|187665.2|2
1735551540000|2024-12-30 09:39:00|187755.2|187665.2|187666.7|187576.7|187755.2|187665.2|187661|187571|23
1735551550000|2024-12-30 09:39:10|187666.5|187576.5|187657.9|187567.9|187666.5|187576.5|187657.6|187567.6|13
1735551560000|2024-12-30 09:39:20|187655.7|187565.7|187611.4|187521.4|187659|187569|187609.8|187519.8|24
1735551570000|2024-12-30 09:39:30|187609.7|187519.7|187611.7|187521.7|187617.6|187527.6|187598.4|187508.4|33
1735551580000|2024-12-30 09:39:40|187611.8|187521.8|187611.7|187521.7|187616.2|187526.2|187608.6|187518.6|13
1735551590000|2024-12-30 09:39:50|187609|187519|187606.9|187516.9|187610.4|187520.4|187599.6|187509.6|20
1735551600000|2024-12-30 09:40:00|187603.5|187513.5|187595.9|187505.9|187604.3|187514.3|187593.9|187503.9|13
1735551610000|2024-12-30 09:40:10|187595.7|187505.7|187586|187496|187595.7|187505.7|187586|187496|12
1735551620000|2024-12-30 09:40:20|187586.2|187496.2|187583.2|187493.2|187591.4|187501.4|187572.9|187482.9|19
1735551630000|2024-12-30 09:40:30|187584.2|187494.2|187585.5|187495.5|187587.4|187497.4|187581.9|187491.9|8
1735551640000|2024-12-30 09:40:40|187585.7|187495.7|187543.6|187453.6|187595.6|187505.6|187543.2|187453.2|32
1735551650000|2024-12-30 09:40:50|187544.4|187454.4|187553.2|187463.2|187558.7|187468.7|187539.5|187449.5|23
1735551660000|2024-12-30 09:41:00|187553.6|187463.6|187562.3|187472.3|187568.8|187478.8|187553.6|187463.6|21
1735551670000|2024-12-30 09:41:10|187562.6|187472.6|187556.5|187466.5|187565.7|187475.7|187553.8|187463.8|11
1735551680000|2024-12-30 09:41:20|187553.4|187463.4|187543.7|187453.7|187553.4|187463.4|187537.7|187447.7|27
1735551690000|2024-12-30 09:41:30|187545.5|187455.5|187542.8|187452.8|187545.8|187455.8|187541.6|187451.6|15
1735551700000|2024-12-30 09:41:40|187546.7|187456.7|187543|187453|187548.5|187458.5|187543|187453|11
1735551710000|2024-12-30 09:41:50|187544.6|187454.6|187547.8|187457.8|187550.7|187460.7|187543.7|187453.7|25
1735551720000|2024-12-30 09:42:00|187550|187460|187599.3|187509.3|187609.1|187519.1|187550|187460|23
1735551730000|2024-12-30 09:42:10|187599|187509|187596.9|187506.9|187599|187509|187592.7|187502.7|16
1735551740000|2024-12-30 09:42:20|187597.5|187507.5|187597.2|187507.2|187600|187510|187597|187507|11
1735551750000|2024-12-30 09:42:30|187599.4|187509.4|187597.1|187507.1|187607.2|187517.2|187595.2|187505.2|16
1735551760000|2024-12-30 09:42:40|187597|187507|187596.4|187506.4|187597|187507|187593.7|187503.7|14
1735551770000|2024-12-30 09:42:50|187594.8|187504.8|187592.7|187502.7|187595.6|187505.6|187587.8|187497.8|18
1735551780000|2024-12-30 09:43:00|187592.2|187502.2|187589.2|187499.2|187592.7|187502.7|187588.6|187498.6|18
1735551790000|2024-12-30 09:43:10|187587.3|187497.3|187593.2|187503.2|187595.5|187505.5|187585.2|187495.2|18
1735551800000|2024-12-30 09:43:20|187592.7|187502.7|187591.4|187501.4|187592.8|187502.8|187589.2|187499.2|9
1735551810000|2024-12-30 09:43:30|187593.9|187503.9|187593.6|187503.6|187595.6|187505.6|187590.7|187500.7|14
1735551820000|2024-12-30 09:43:40|187591.6|187501.6|187595.9|187505.9|187606|187516|187591.6|187501.6|21
1735551830000|2024-12-30 09:43:50|187595.5|187505.5|187594.7|187504.7|187598.3|187508.3|187590.3|187500.3|18
1735551840000|2024-12-30 09:44:00|187594.4|187504.4|187592.2|187502.2|187594.4|187504.4|187591.7|187501.7|8
1735551850000|2024-12-30 09:44:10|187591.9|187501.9|187596.5|187506.5|187626.8|187536.8|187589.6|187499.6|24
1735551860000|2024-12-30 09:44:20|187595.1|187505.1|187606|187516|187607.2|187517.2|187593.4|187503.4|16
1735551870000|2024-12-30 09:44:30|187605.8|187515.8|187587.3|187497.3|187605.8|187515.8|187580.9|187490.9|11
1735551880000|2024-12-30 09:44:40|187589.5|187499.5|187589|187499|187589.5|187499.5|187589|187499|2
1735551890000|2024-12-30 09:44:50|187586.7|187496.7|187600.4|187510.4|187600.4|187510.4|187586.7|187496.7|5
1735551900000|2024-12-30 09:45:00|187597.8|187507.8|187598.7|187508.7|187611.7|187521.7|187590.8|187500.8|22
1735551910000|2024-12-30 09:45:10|187596.8|187506.8|187605.8|187515.8|187609.9|187519.9|187596.8|187506.8|12
1735551920000|2024-12-30 09:45:20|187606.5|187516.5|187599.5|187509.5|187606.5|187516.5|187598|187508|4
1735551930000|2024-12-30 09:45:30|187584.4|187494.4|187584.1|187494.1|187587.7|187497.7|187584.1|187494.1|5
1735551940000|2024-12-30 09:45:40|187584.9|187494.9|187581.2|187491.2|187584.9|187494.9|187581.2|187491.2|5
1735551950000|2024-12-30 09:45:50|187582.9|187492.9|187584.2|187494.2|187586.2|187496.2|187581.7|187491.7|11
1735551960000|2024-12-30 09:46:00|187583|187493|187610.1|187520.1|187617.1|187527.1|187582.2|187492.2|12
1735551970000|2024-12-30 09:46:10|187607.6|187517.6|187603|187513|187607.6|187517.6|187594.8|187504.8|15
1735551980000|2024-12-30 09:46:20|187605|187515|187664.7|187574.7|187673.7|187583.7|187604.8|187514.8|19
1735551990000|2024-12-30 09:46:30|187664.6|187574.6|187664.2|187574.2|187674.8|187584.8|187661.6|187571.6|5
1735552000000|2024-12-30 09:46:40|187666.7|187576.7|187665.1|187535.1|187688.6|187576.7|187665.1|187535.1|15
1735552010000|2024-12-30 09:46:50|187669.7|187539.7|187689.4|187559.4|187690.1|187560.1|187669.7|187539.7|8
1735552020000|2024-12-30 09:47:00|187688.4|187558.4|187673.9|187543.9|187693.2|187563.2|187673.9|187543.9|9
1735552030000|2024-12-30 09:47:10|187676.2|187546.2|187687.2|187557.2|187687.2|187557.2|187669.9|187539.9|14
1735552040000|2024-12-30 09:47:20|187694.3|187564.3|187690.8|187560.8|187695.1|187565.1|187682.1|187552.1|17
1735552050000|2024-12-30 09:47:30|187692.1|187562.1|187693.1|187563.1|187694.4|187564.4|187691.8|187561.8|4
1735552060000|2024-12-30 09:47:40|187709.3|187579.3|187714.1|187584.1|187714.1|187584.1|187709.3|187579.3|3
1735552070000|2024-12-30 09:47:50|187723.4|187593.4|187721.4|187591.4|187723.4|187593.4|187719.9|187589.9|5
1735552080000|2024-12-30 09:48:00|187721.7|187591.7|187727.7|187597.7|187727.7|187597.7|187721.7|187591.7|9
1735552090000|2024-12-30 09:48:10|187740.6|187610.6|187715.7|187585.7|187740.6|187610.6|187711|187581|9
1735552100000|2024-12-30 09:48:20|187715|187585|187724.8|187594.8|187724.8|187594.8|187713.5|187583.5|4
1735552110000|2024-12-30 09:48:30|187724.5|187594.5|187723.5|187593.5|187724.5|187594.5|187721.6|187591.6|4
1735552120000|2024-12-30 09:48:40|187723.1|187593.1|187711|187581|187723.1|187593.1|187711|187581|6
1735552130000|2024-12-30 09:48:50|187710.5|187580.5|187710.5|187580.5|187710.5|187580.5|187710.5|187580.5|1
1735552140000|2024-12-30 09:49:00|187717.4|187587.4|187727.4|187597.4|187739.7|187609.7|187717.4|187587.4|9
1735552170000|2024-12-30 09:49:30|187721|187591|187725|187595|187725|187595|187721|187591|4
1735552180000|2024-12-30 09:49:40|187743.8|187613.8|187760.2|187630.2|187772.8|187642.8|187743.8|187613.8|4
1735552190000|2024-12-30 09:49:50|187767.8|187637.8|187763.6|187633.6|187769.9|187639.9|187756.9|187626.9|16
1735552200000|2024-12-30 09:50:00|187759.9|187629.9|187763.6|187633.6|187775.3|187645.3|187759.9|187629.9|10
1735552210000|2024-12-30 09:50:10|187762.9|187632.9|187736.8|187606.8|187763.6|187633.6|187735.8|187605.8|10
1735552220000|2024-12-30 09:50:20|187737|187607|187739.4|187609.4|187741.5|187611.5|187737|187607|8
1735552240000|2024-12-30 09:50:40|187743.1|187613.1|187764|187634|187767.6|187637.6|187743.1|187613.1|16
1735552250000|2024-12-30 09:50:50|187754.6|187624.6|187723.4|187593.4|187754.6|187624.6|187723.4|187593.4|12
1735552260000|2024-12-30 09:51:00|187721.9|187591.9|187720.8|187590.8|187721.9|187591.9|187711.2|187581.2|15
1735552270000|2024-12-30 09:51:10|187720.6|187590.6|187721.6|187591.6|187722.1|187592.1|187717.6|187587.6|9
1735552280000|2024-12-30 09:51:20|187722.6|187592.6|187721.3|187591.3|187723.3|187593.3|187721.3|187591.3|6
1735552290000|2024-12-30 09:51:30|187721.6|187591.6|187699.5|187609.5|187721.6|187610.5|187696|187591.1|5
1735552300000|2024-12-30 09:51:40|187696|187606|187726.2|187596.2|187726.9|187606|187696|187578.6|10
1735552310000|2024-12-30 09:51:50|187725|187595|187813.2|187683.2|187856.4|187688.9|187725|187595|20
1735552320000|2024-12-30 09:52:00|187813.4|187683.4|187798.1|187668.1|187813.4|187683.4|187794.6|187664.6|28
1735552330000|2024-12-30 09:52:10|187799.3|187669.3|187796.2|187666.2|187811.5|187681.5|187796.2|187666.2|23
1735552340000|2024-12-30 09:52:20|187797.2|187667.2|187790|187660|187797.2|187667.2|187784.5|187654.5|24
1735552350000|2024-12-30 09:52:30|187789.5|187659.5|187804|187674|187804|187674|187787|187657|15
1735552360000|2024-12-30 09:52:40|187805.6|187675.6|187819.8|187689.8|187819.8|187689.8|187805.6|187675.6|6
1735552370000|2024-12-30 09:52:50|187819.6|187689.6|187835.1|187705.1|187835.7|187705.7|187818.9|187688.9|11
1735552380000|2024-12-30 09:53:00|187835.6|187705.6|187835.1|187705.1|187835.6|187705.6|187835.1|187705.1|4
1735552390000|2024-12-30 09:53:10|187834.7|187704.7|187816.4|187686.4|187836.4|187706.4|187815.6|187685.6|11
1735552400000|2024-12-30 09:53:20|187815.9|187685.9|187786.1|187656.1|187815.9|187685.9|187785.1|187655.1|10
1735552410000|2024-12-30 09:53:30|187806.4|187676.4|187830.1|187700.1|187830.7|187700.7|187806.4|187676.4|7
1735552420000|2024-12-30 09:53:40|187829.8|187699.8|187839|187709|187839|187709|187829.8|187699.8|5
1735552430000|2024-12-30 09:53:50|187840.5|187710.5|187890.4|187760.4|187939.1|187767.6|187840.5|187710.5|24
1735552440000|2024-12-30 09:54:00|187890.5|187760.5|187882.8|187752.8|187891.1|187761.1|187879.5|187749.5|23
1735552450000|2024-12-30 09:54:10|187882.5|187752.5|187867.6|187737.6|187883.1|187753.1|187856.3|187726.3|21
1735552460000|2024-12-30 09:54:20|187867.8|187737.8|187859.8|187729.8|187875.2|187745.2|187853.3|187723.3|20
1735552470000|2024-12-30 09:54:30|187854.3|187724.3|187852.3|187722.3|187862.9|187732.9|187850.5|187720.5|15
1735552480000|2024-12-30 09:54:40|187852.8|187722.8|187879.2|187749.2|187879.4|187749.4|187852.2|187722.2|17
1735552490000|2024-12-30 09:54:50|187878.6|187748.6|187871.8|187741.8|187880.4|187750.4|187870.1|187740.1|9
1735552500000|2024-12-30 09:55:00|187881.1|187751.1|187880.8|187750.8|187882.6|187752.6|187866.3|187736.3|16
1735552510000|2024-12-30 09:55:10|187881.6|187751.6|187897.7|187767.7|187898.7|187768.7|187881.6|187751.6|20
1735552520000|2024-12-30 09:55:20|187897.5|187767.5|187883.9|187753.9|187897.5|187767.5|187879|187749|23
1735552530000|2024-12-30 09:55:30|187884.1|187754.1|187884.8|187754.8|187885|187755|187877.9|187747.9|17
1735552540000|2024-12-30 09:55:40|187884.3|187754.3|187885.3|187755.3|187894.1|187764.1|187884|187754|10
1735552550000|2024-12-30 09:55:50|187887.1|187757.1|187890.7|187760.7|187893.3|187763.3|187879.8|187749.8|20
1735552560000|2024-12-30 09:56:00|187889.7|187759.7|187882.9|187752.9|187890|187760|187876.4|187746.4|13
1735552570000|2024-12-30 09:56:10|187883.2|187753.2|187883|187753|187883.2|187753.2|187878.2|187748.2|17
1735552580000|2024-12-30 09:56:20|187883.4|187753.4|187880.6|187750.6|187894.9|187764.9|187877.5|187747.5|19
1735552590000|2024-12-30 09:56:30|187881.6|187751.6|187878.8|187748.8|187881.6|187751.6|187876.5|187746.5|13
1735552600000|2024-12-30 09:56:40|187880.1|187750.1|187880.1|187750.1|187880.1|187750.1|187879.8|187749.8|3
1735552610000|2024-12-30 09:56:50|187879.6|187749.6|187882.5|187752.5|187889.2|187759.2|187879.6|187749.6|10
1735552620000|2024-12-30 09:57:00|187881.2|187751.2|187879.2|187749.2|187882.7|187752.7|187875.9|187745.9|8
1735552630000|2024-12-30 09:57:10|187880.4|187750.4|187857.4|187727.4|187881.5|187751.5|187848.8|187718.8|16
1735552640000|2024-12-30 09:57:20|187856.4|187726.4|187855.9|187725.9|187856.4|187726.4|187853.4|187723.4|8
1735552650000|2024-12-30 09:57:30|187856.2|187726.2|187870.2|187740.2|187870.3|187740.3|187854.5|187724.5|17
1735552660000|2024-12-30 09:57:40|187868.9|187738.9|187833.3|187703.3|187868.9|187738.9|187827|187697|17
1735552670000|2024-12-30 09:57:50|187833.6|187703.6|187825.4|187695.4|187833.6|187703.6|187823.2|187693.2|9
1735552680000|2024-12-30 09:58:00|187823.9|187693.9|187798.2|187668.2|187839.6|187709.6|187796.7|187666.7|20
1735552690000|2024-12-30 09:58:10|187800.3|187670.3|187776.7|187646.7|187800.3|187670.3|187776.2|187646.2|17
1735552700000|2024-12-30 09:58:20|187777.4|187647.4|187777|187647|187779.2|187649.2|187777|187647|7
1735552710000|2024-12-30 09:58:30|187778.4|187648.4|187779.9|187649.9|187779.9|187649.9|187775.7|187645.7|16
1735552720000|2024-12-30 09:58:40|187779.7|187649.7|187790.6|187660.6|187790.6|187660.6|187778.7|187648.7|9
1735552730000|2024-12-30 09:58:50|187790.4|187660.4|187778.7|187648.7|187790.4|187660.4|187778.7|187648.7|9
1735552740000|2024-12-30 09:59:00|187770|187640|187786.6|187656.6|187787.1|187657.1|187765.5|187635.5|15
1735552750000|2024-12-30 09:59:10|187786.3|187656.3|187785.3|187655.3|187788.6|187658.6|187779.3|187649.3|11
1735552760000|2024-12-30 09:59:20|187783.9|187653.9|187806.8|187676.8|187809.4|187679.4|187783.8|187653.8|13
1735552770000|2024-12-30 09:59:30|187808.8|187678.8|187804.1|187674.1|187816.7|187686.7|187804.1|187674.1|7
1735552780000|2024-12-30 09:59:40|187809.7|187679.7|187814|187684|187815.8|187685.8|187805.3|187675.3|13
1735552790000|2024-12-30 09:59:50|187808.7|187678.7|187809.1|187679.1|187809.1|187679.1|187805.4|187675.4|10
1735552800000|2024-12-30 10:00:00|187809.2|187679.2|187854.3|187724.3|187862.6|187769.4|187809.2|187679.2|19
1735552810000|2024-12-30 10:00:10|187855|187725|187859.2|187729.2|187865.4|187735.4|187852.7|187722.7|21
1735552820000|2024-12-30 10:00:20|187857.7|187727.7|187867.3|187737.3|187868.1|187738.1|187852.9|187722.9|13
1735552830000|2024-12-30 10:00:30|187866.8|187736.8|187865.8|187735.8|187866.8|187736.8|187865.4|187735.4|3
1735552840000|2024-12-30 10:00:40|187866.3|187736.3|187873.1|187743.1|187873.6|187743.6|187855.8|187725.8|19
1735552850000|2024-12-30 10:00:50|187868.3|187738.3|187864.3|187734.3|187873.2|187743.2|187863.2|187733.2|17
1735552860000|2024-12-30 10:01:00|187864|187734|187872.4|187742.4|187872.9|187742.9|187856.2|187726.2|10
1735552880000|2024-12-30 10:01:20|187874.1|187744.1|187873.4|187743.4|187874.1|187744.1|187873.4|187743.4|3
1735552890000|2024-12-30 10:01:30|187870.9|187740.9|187870.5|187740.5|187872.4|187742.4|187870.5|187740.5|5
1735552900000|2024-12-30 10:01:40|187863.5|187733.5|187881.8|187751.8|187883.5|187753.5|187841.6|187718.9|14
1735552910000|2024-12-30 10:01:50|187876.4|187746.4|187861.5|187771.5|187876.4|187774.5|187853.9|187744.8|10
1735552920000|2024-12-30 10:02:00|187862.5|187772.5|187860.8|187770.8|187862.5|187772.5|187858.1|187768.1|10
1735552930000|2024-12-30 10:02:10|187862.5|187772.5|187875|187745|187875.3|187772.5|187862|187737.1|13
1735552940000|2024-12-30 10:02:20|187879.9|187749.9|187879.5|187749.5|187880.4|187750.4|187871.1|187741.1|11
1735552950000|2024-12-30 10:02:30|187872.2|187742.2|187876|187746|187877|187747|187870.2|187740.2|9
1735552960000|2024-12-30 10:02:40|187870.1|187740.1|187851.7|187721.7|187876.1|187746.1|187851.7|187721.7|7
1735552970000|2024-12-30 10:02:50|187857.8|187727.8|187882.4|187752.4|187882.4|187752.4|187857.8|187727.8|10
1735552980000|2024-12-30 10:03:00|187873.2|187743.2|187871.5|187741.5|187874|187744|187857.4|187727.4|8
1735552990000|2024-12-30 10:03:10|187871.8|187741.8|187873.3|187743.3|187873.8|187743.8|187871.8|187741.8|4
1735553000000|2024-12-30 10:03:20|187872.5|187742.5|187868|187738|187875.1|187745.1|187852.4|187722.4|9
1735553010000|2024-12-30 10:03:30|187870.3|187740.3|187869.8|187739.8|187879|187749|187868.8|187738.8|12
1735553020000|2024-12-30 10:03:40|187877.2|187747.2|187879.4|187749.4|187879.4|187749.4|187876.2|187746.2|6
1735553030000|2024-12-30 10:03:50|187879|187749|187888.6|187758.6|187890.9|187760.9|187866|187736|20
1735553040000|2024-12-30 10:04:00|187884.6|187754.6|187876.4|187746.4|187885.1|187755.1|187875.9|187745.9|6
1735553050000|2024-12-30 10:04:10|187875.9|187745.9|187855.2|187765.2|187875.9|187767|187842.6|187713.9|14
1735553060000|2024-12-30 10:04:20|187850.4|187760.4|187800.5|187710.5|187850.4|187760.4|187800.5|187710.5|20
1735553070000|2024-12-30 10:04:30|187791.6|187701.6|187777.2|187687.2|187791.6|187701.6|187777.2|187687.2|5
1735553080000|2024-12-30 10:04:40|187777.9|187687.9|187777.7|187687.7|187777.9|187687.9|187777.4|187687.4|3
1735553090000|2024-12-30 10:04:50|187777.4|187687.4|187783.9|187693.9|187785.2|187695.2|187777.4|187687.4|4
1735553100000|2024-12-30 10:05:00|187779.1|187689.1|187780.8|187690.8|187782.1|187692.1|187774.3|187684.3|12
1735553110000|2024-12-30 10:05:10|187780.6|187690.6|187778.6|187688.6|187780.6|187690.6|187777.8|187687.8|6
1735553120000|2024-12-30 10:05:20|187784.3|187694.3|187796.6|187706.6|187796.6|187706.6|187784.3|187694.3|4
1735553130000|2024-12-30 10:05:30|187787.6|187697.6|187780.4|187690.4|187787.6|187697.6|187780.4|187690.4|4
1735553140000|2024-12-30 10:05:40|187787|187697|187858.4|187728.4|187858.4|187748.5|187787|187697|7
1735553150000|2024-12-30 10:05:50|187877.9|187747.9|187868.5|187738.5|187886.4|187756.4|187868.5|187738.5|22
1735553160000|2024-12-30 10:06:00|187863.5|187733.5|187853.1|187763.1|187873.9|187769.6|187853.1|187733.5|20
1735553170000|2024-12-30 10:06:10|187857.9|187767.9|187850.5|187760.5|187864|187774|187849.9|187759.9|13
1735553180000|2024-12-30 10:06:20|187845.9|187755.9|187855.2|187765.2|187855.2|187765.2|187833.6|187743.6|12
1735553190000|2024-12-30 10:06:30|187847.4|187757.4|187856.2|187766.2|187862.4|187772.4|187833.8|187743.8|14
1735553200000|2024-12-30 10:06:40|187856.5|187766.5|187875|187785|187875|187785|187855.7|187765.7|10
1735553210000|2024-12-30 10:06:50|187872.5|187782.5|187861.7|187771.7|187874.1|187784.1|187861.7|187771.7|14
1735553220000|2024-12-30 10:07:00|187866.4|187776.4|187859.1|187769.1|187866.4|187776.4|187859.1|187769.1|3
1735553230000|2024-12-30 10:07:10|187858.8|187768.8|187857.3|187767.3|187858.8|187768.8|187855.1|187765.1|7
1735553240000|2024-12-30 10:07:20|187855.1|187765.1|187857|187767|187857|187767|187850.8|187760.8|7
1735553250000|2024-12-30 10:07:30|187858.9|187768.9|187843.6|187753.6|187858.9|187768.9|187829.8|187739.8|19
1735553260000|2024-12-30 10:07:40|187834.4|187744.4|187808|187718|187842.5|187752.5|187805.3|187715.3|13
1735553270000|2024-12-30 10:07:50|187807.8|187717.8|187804.3|187714.3|187808.8|187718.8|187800.3|187710.3|9
1735553280000|2024-12-30 10:08:00|187804|187714|187805.4|187715.4|187812.1|187722.1|187802.8|187712.8|13
1735553290000|2024-12-30 10:08:10|187807.1|187717.1|187806.3|187716.3|187807.1|187717.1|187806.3|187716.3|3
1735553300000|2024-12-30 10:08:20|187806.1|187716.1|187809.8|187719.8|187846.8|187756.8|187805.9|187715.9|12
1735553310000|2024-12-30 10:08:30|187803.4|187713.4|187781.5|187691.5|187803.7|187713.7|187773.3|187683.3|19
1735553320000|2024-12-30 10:08:40|187781.2|187691.2|187793.3|187703.3|187799.3|187709.3|187772.5|187682.5|17
1735553330000|2024-12-30 10:08:50|187794.9|187704.9|187784.2|187694.2|187812.3|187722.3|187784.2|187694.2|20
1735553340000|2024-12-30 10:09:00|187785|187695|187786.4|187696.4|187794.5|187704.5|187785|187695|12
1735553350000|2024-12-30 10:09:10|187785.9|187695.9|187767|187677|187785.9|187695.9|187761.4|187671.4|14
1735553360000|2024-12-30 10:09:20|187760.3|187670.3|187743|187653|187760.3|187670.3|187741|187651|15
1735553370000|2024-12-30 10:09:30|187750.2|187660.2|187746.9|187656.9|187753.9|187663.9|187745|187655|9
1735553380000|2024-12-30 10:09:40|187748.7|187658.7|187735.7|187645.7|187748.7|187658.7|187730.9|187640.9|11
1735553390000|2024-12-30 10:09:50|187730.1|187640.1|187741.9|187651.9|187742.7|187652.7|187722.4|187632.4|12
1735553400000|2024-12-30 10:10:00|187751.4|187661.4|187759.1|187669.1|187760.3|187670.3|187751.4|187661.4|8
1735553410000|2024-12-30 10:10:10|187754|187664|187752.1|187662.1|187754|187664|187746|187656|5
1735553420000|2024-12-30 10:10:20|187745.9|187655.9|187735.9|187645.9|187751.6|187661.6|187735.9|187645.9|12
1735553430000|2024-12-30 10:10:30|187735.4|187645.4|187744.8|187654.8|187746.2|187656.2|187734.9|187644.9|9
1735553440000|2024-12-30 10:10:40|187744.3|187654.3|187739.5|187649.5|187744.3|187654.3|187737|187647|5
1735553450000|2024-12-30 10:10:50|187739|187649|187739|187649|187739|187649|187739|187649|1
1735553460000|2024-12-30 10:11:00|187740.5|187650.5|187720.1|187630.1|187740.5|187650.5|187719.1|187629.1|5
1735553470000|2024-12-30 10:11:10|187715.2|187625.2|187711.4|187621.4|187716.2|187626.2|187711.4|187621.4|11
1735553480000|2024-12-30 10:11:20|187711.7|187621.7|187714.2|187624.2|187715.9|187625.9|187711.7|187621.7|6
1735553490000|2024-12-30 10:11:30|187713.7|187623.7|187707.9|187617.9|187726.8|187636.8|187707.9|187617.9|8
1735553500000|2024-12-30 10:11:40|187707.1|187617.1|187737|187647|187737|187647|187707.1|187617.1|8
1735553510000|2024-12-30 10:11:50|187736.9|187646.9|187737|187647|187738.5|187648.5|187735.5|187645.5|4
1735553520000|2024-12-30 10:12:00|187732.1|187642.1|187740.2|187650.2|187740.2|187650.2|187724|187634|7
1735553530000|2024-12-30 10:12:10|187738|187648|187736.4|187646.4|187738|187648|187724.1|187634.1|7
1735553550000|2024-12-30 10:12:30|187733.7|187643.7|187716.4|187626.4|187733.7|187643.7|187715|187625|14
1735553560000|2024-12-30 10:12:40|187714.6|187624.6|187739.8|187649.8|187739.8|187649.8|187712|187622|19
1735553570000|2024-12-30 10:12:50|187741.3|187651.3|187741.3|187651.3|187741.3|187651.3|187741.3|187651.3|1
1735553590000|2024-12-30 10:13:10|187736.3|187646.3|187742.6|187652.6|187742.6|187652.6|187736.3|187646.3|3
1735553600000|2024-12-30 10:13:20|187736.9|187646.9|187738.7|187648.7|187742.2|187652.2|187736.9|187646.9|5
1735553620000|2024-12-30 10:13:40|187730.9|187640.9|187700.8|187610.8|187739.1|187649.1|187693.2|187603.2|16
1735553630000|2024-12-30 10:13:50|187701|187611|187697.9|187607.9|187702.6|187612.6|187696.7|187606.7|5
1735553640000|2024-12-30 10:14:00|187698.2|187608.2|187701.4|187611.4|187702.6|187612.6|187697.8|187607.8|11
1735553650000|2024-12-30 10:14:10|187706.9|187616.9|187698|187608|187706.9|187616.9|187696.3|187606.3|17
1735553660000|2024-12-30 10:14:20|187697.5|187607.5|187697.3|187607.3|187699|187609|187697.3|187607.3|10
1735553670000|2024-12-30 10:14:30|187694.3|187604.3|187695.6|187605.6|187697.1|187607.1|187694.3|187604.3|6
1735553680000|2024-12-30 10:14:40|187695.1|187605.1|187697.7|187607.7|187700.3|187610.3|187694.9|187604.9|7
1735553690000|2024-12-30 10:14:50|187703.2|187613.2|187700.8|187610.8|187703.2|187613.2|187698|187608|8
1735553700000|2024-12-30 10:15:00|187707|187617|187719.4|187629.4|187724.4|187634.4|187699.1|187609.1|8
1735553710000|2024-12-30 10:15:10|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|1
1735553720000|2024-12-30 10:15:20|187726.7|187636.7|187722.7|187632.7|187727.1|187637.1|187720.9|187630.9|5
1735553730000|2024-12-30 10:15:30|187719.9|187629.9|187721.5|187631.5|187725.3|187635.3|187714.3|187624.3|11
1735553740000|2024-12-30 10:15:40|187719.3|187629.3|187712.6|187622.6|187719.3|187629.3|187710.7|187620.7|4
1735553750000|2024-12-30 10:15:50|187718.4|187628.4|187720.4|187630.4|187725.3|187635.3|187712|187622|10
1735553760000|2024-12-30 10:16:00|187721.3|187631.3|187714.5|187624.5|187727.2|187637.2|187714.5|187624.5|5
1735553770000|2024-12-30 10:16:10|187715.5|187625.5|187721.1|187631.1|187727.9|187637.9|187714|187624|10
1735553780000|2024-12-30 10:16:20|187726.7|187636.7|187721.1|187631.1|187726.7|187636.7|187721.1|187631.1|2
1735553790000|2024-12-30 10:16:30|187719.5|187629.5|187718.7|187628.7|187726.7|187636.7|187718.7|187628.7|4
1735553800000|2024-12-30 10:16:40|187713.3|187623.3|187716.8|187626.8|187723.6|187633.6|187713.1|187623.1|7
1735553810000|2024-12-30 10:16:50|187711.5|187621.5|187703.8|187613.8|187711.5|187621.5|187703.8|187613.8|13
1735553820000|2024-12-30 10:17:00|187704.8|187614.8|187701.8|187611.8|187704.8|187614.8|187701.8|187611.8|8
1735553830000|2024-12-30 10:17:10|187700.3|187610.3|187639.9|187549.9|187700.3|187610.3|187633.6|187543.6|20
1735553840000|2024-12-30 10:17:20|187642.1|187552.1|187634.5|187544.5|187643.3|187553.3|187632.8|187542.8|19
1735553850000|2024-12-30 10:17:30|187640|187550|187657.1|187527.1|187670.4|187554.9|187634.1|187527.1|21
1735553860000|2024-12-30 10:17:40|187662.6|187532.6|187665.9|187535.9|187667.4|187537.4|187657.5|187527.5|14
1735553870000|2024-12-30 10:17:50|187659.2|187529.2|187658.3|187528.3|187669.6|187539.6|187658.3|187528.3|14
1735553880000|2024-12-30 10:18:00|187658|187528|187641.6|187511.6|187658|187528|187633.8|187503.8|14
1735553890000|2024-12-30 10:18:10|187640.3|187510.3|187631|187501|187643.1|187513.1|187631|187501|12
1735553900000|2024-12-30 10:18:20|187630.5|187500.5|187613.8|187483.8|187630.8|187500.8|187607.4|187477.4|15
1735553910000|2024-12-30 10:18:30|187613.1|187483.1|187608.2|187478.2|187613.1|187483.1|187599.1|187469.1|13
1735553920000|2024-12-30 10:18:40|187606.2|187476.2|187608.7|187478.7|187609|187479|187606.2|187476.2|10
1735553930000|2024-12-30 10:18:50|187601.2|187471.2|187600.9|187470.9|187605.4|187475.4|187595.3|187465.3|15
1735553940000|2024-12-30 10:19:00|187600.6|187470.6|187601.9|187471.9|187607.6|187477.6|187600.6|187470.6|13
1735553950000|2024-12-30 10:19:10|187601.4|187471.4|187584.7|187494.7|187601.4|187496.2|187581.2|187469.6|9
1735553960000|2024-12-30 10:19:20|187583.9|187493.9|187578|187488|187584|187494|187574.8|187484.8|19
1735553970000|2024-12-30 10:19:30|187575.9|187485.9|187584.1|187494.1|187584.1|187494.1|187575.9|187485.9|9
1735553980000|2024-12-30 10:19:40|187585.6|187495.6|187594.3|187504.3|187601.7|187511.7|187585.6|187495.6|17
1735553990000|2024-12-30 10:19:50|187595.5|187505.5|187587.2|187497.2|187603.7|187513.7|187585.7|187495.7|12
1735554000000|2024-12-30 10:20:00|187587.5|187497.5|187586.5|187496.5|187589|187499|187586.5|187496.5|7
1735554010000|2024-12-30 10:20:10|187586.3|187496.3|187575|187485|187586.3|187496.3|187575|187485|15
1735554020000|2024-12-30 10:20:20|187574.2|187484.2|187573|187483|187575.2|187485.2|187572.8|187482.8|5
1735554030000|2024-12-30 10:20:30|187574.2|187484.2|187576.2|187486.2|187576.7|187486.7|187572.2|187482.2|9
1735554040000|2024-12-30 10:20:40|187575.5|187485.5|187574.5|187484.5|187577|187487|187574.5|187484.5|4
1735554050000|2024-12-30 10:20:50|187574|187484|187584.6|187494.6|187585.5|187495.5|187574|187484|9
1735554060000|2024-12-30 10:21:00|187585|187495|187588.5|187498.5|187589|187499|187585|187495|5
1735554070000|2024-12-30 10:21:10|187588|187498|187589.3|187499.3|187590|187500|187588|187498|3
1735554080000|2024-12-30 10:21:20|187595|187505|187655.6|187565.6|187660.9|187570.9|187595|187505|14
1735554090000|2024-12-30 10:21:30|187648.3|187558.3|187673.4|187583.4|187673.4|187583.4|187648.3|187558.3|15
1735554100000|2024-12-30 10:21:40|187674.4|187584.4|187681.3|187591.3|187687.5|187597.5|187674.4|187584.4|11
1735554110000|2024-12-30 10:21:50|187676.9|187586.9|187659.9|187569.9|187681.1|187591.1|187659.9|187569.9|18
1735554120000|2024-12-30 10:22:00|187655.7|187565.7|187666.5|187576.5|187669|187579|187655.7|187565.7|10
1735554130000|2024-12-30 10:22:10|187667.5|187577.5|187669.3|187579.3|187669.3|187579.3|187667.5|187577.5|2
1735554150000|2024-12-30 10:22:30|187667.5|187577.5|187665.6|187575.6|187671.3|187581.3|187665.6|187575.6|5
1735554160000|2024-12-30 10:22:40|187669.1|187579.1|187668.7|187578.7|187673.8|187583.8|187668.7|187578.7|6
1735554170000|2024-12-30 10:22:50|187666|187576|187657.9|187567.9|187666|187576|187657.6|187567.6|6
1735554180000|2024-12-30 10:23:00|187669|187579|187667.2|187577.2|187680|187590|187667.2|187577.2|13
1735554190000|2024-12-30 10:23:10|187666.4|187576.4|187666.2|187576.2|187666.4|187576.4|187666.2|187576.2|2
1735554200000|2024-12-30 10:23:20|187639.6|187509.6|187645.5|187515.5|187645.5|187515.5|187639.4|187509.4|3
1735554230000|2024-12-30 10:23:50|187620|187530|187620|187530|187620|187530|187620|187530|1
1735554240000|2024-12-30 10:24:00|187620.5|187530.5|187619.9|187529.9|187620.5|187530.5|187619.9|187529.9|2
1735554250000|2024-12-30 10:24:10|187619.6|187529.6|187619.7|187529.7|187619.7|187529.7|187619.6|187529.6|2
1735554260000|2024-12-30 10:24:20|187614.4|187524.4|187629.5|187499.5|187635.6|187524.4|187614.4|187498.3|13
1735554270000|2024-12-30 10:24:30|187629.2|187499.2|187629.4|187499.4|187633.2|187503.2|187628.6|187498.6|6
1735554280000|2024-12-30 10:24:40|187612.5|187522.5|187611.5|187521.5|187612.5|187522.5|187611.5|187521.5|3
1735554290000|2024-12-30 10:24:50|187613|187523|187638.8|187508.8|187639.3|187525.5|187605.1|187507.5|11
1735554300000|2024-12-30 10:25:00|187639.3|187509.3|187610|187520|187639.3|187538.3|187604.7|187508.8|18
1735554310000|2024-12-30 10:25:10|187615.1|187525.1|187586.6|187496.6|187616.1|187526.1|187586.1|187496.1|15
1735554320000|2024-12-30 10:25:20|187584.3|187494.3|187587.1|187497.1|187588.4|187498.4|187582.6|187492.6|14
1735554330000|2024-12-30 10:25:30|187586.9|187496.9|187591.4|187501.4|187591.4|187501.4|187586.9|187496.9|10
1735554340000|2024-12-30 10:25:40|187591.9|187501.9|187589.9|187499.9|187591.9|187501.9|187589.9|187499.9|7
1735554350000|2024-12-30 10:25:50|187587|187497|187576.6|187486.6|187587|187497|187576.6|187486.6|11
1735554360000|2024-12-30 10:26:00|187576.3|187486.3|187574.8|187484.8|187576.3|187486.3|187574.8|187484.8|5
1735554370000|2024-12-30 10:26:10|187574.1|187484.1|187574.8|187484.8|187574.8|187484.8|187574.1|187484.1|3
1735554380000|2024-12-30 10:26:20|187582.7|187492.7|187572.8|187482.8|187583.1|187493.1|187572.8|187482.8|11
1735554410000|2024-12-30 10:26:50|187571|187481|187567|187477|187571|187481|187567|187477|5
1735554420000|2024-12-30 10:27:00|187566.9|187476.9|187570.2|187480.2|187570.2|187480.2|187566.9|187476.9|3
1735554430000|2024-12-30 10:27:10|187571.2|187481.2|187571.2|187481.2|187571.2|187481.2|187571.2|187481.2|1
1735554450000|2024-12-30 10:27:30|187571|187481|187571|187481|187571|187481|187571|187481|1
1735554460000|2024-12-30 10:27:40|187572.2|187482.2|187572.2|187482.2|187572.2|187482.2|187572.2|187482.2|1
1735554470000|2024-12-30 10:27:50|187573.3|187483.3|187595.9|187505.9|187605.1|187515.1|187573.3|187483.3|9
1735554480000|2024-12-30 10:28:00|187595.4|187505.4|187593.9|187503.9|187595.9|187505.9|187593.9|187503.9|8
1735554490000|2024-12-30 10:28:10|187593.2|187503.2|187590.6|187500.6|187598.8|187508.8|187590.6|187500.6|11
1735554500000|2024-12-30 10:28:20|187590.3|187500.3|187573.5|187483.5|187590.3|187500.3|187573.5|187483.5|12
1735554510000|2024-12-30 10:28:30|187571.6|187481.6|187578.3|187488.3|187578.8|187488.8|187569.3|187479.3|6
1735554520000|2024-12-30 10:28:40|187580.3|187490.3|187576.4|187486.4|187586.5|187496.5|187576.4|187486.4|8
1735554530000|2024-12-30 10:28:50|187576.9|187486.9|187569.5|187479.5|187582.7|187492.7|187569.5|187479.5|15
1735554540000|2024-12-30 10:29:00|187568.5|187478.5|187565.7|187475.7|187568.5|187478.5|187565.7|187475.7|3
1735554550000|2024-12-30 10:29:10|187563.3|187473.3|187563.3|187473.3|187563.3|187473.3|187563.1|187473.1|3
1735554560000|2024-12-30 10:29:20|187564|187474|187564.3|187474.3|187564.3|187474.3|187564|187474|2
1735554570000|2024-12-30 10:29:30|187564|187474|187566.6|187476.6|187566.6|187476.6|187564|187474|3
1735554580000|2024-12-30 10:29:40|187566.8|187476.8|187566.8|187476.8|187566.8|187476.8|187566.8|187476.8|1
1735554600000|2024-12-30 10:30:00|187571.5|187481.5|187568.3|187478.3|187572.2|187482.2|187568.3|187478.3|4
1735554610000|2024-12-30 10:30:10|187581.5|187491.5|187575.3|187485.3|187582.5|187492.5|187575.3|187485.3|8
1735554620000|2024-12-30 10:30:20|187579.8|187489.8|187579.8|187489.8|187579.8|187489.8|187579.8|187489.8|1
1735554630000|2024-12-30 10:30:30|187588.3|187498.3|187582.7|187492.7|187588.3|187498.3|187581.4|187491.4|3
1735554640000|2024-12-30 10:30:40|187584.2|187494.2|187585|187495|187589.6|187499.6|187584.2|187494.2|5
1735554650000|2024-12-30 10:30:50|187585.5|187495.5|187585.2|187495.2|187585.5|187495.5|187585.2|187495.2|2
1735554660000|2024-12-30 10:31:00|187585|187495|187585|187495|187585|187495|187585|187495|1
1735554670000|2024-12-30 10:31:10|187586.5|187496.5|187592.7|187502.7|187596.7|187506.7|187586.5|187496.5|5
1735554680000|2024-12-30 10:31:20|187593.8|187503.8|187594.7|187504.7|187599.4|187509.4|187593.8|187503.8|7
1735554690000|2024-12-30 10:31:30|187594.2|187504.2|187587.4|187497.4|187594.2|187504.2|187586.9|187496.9|12
1735554700000|2024-12-30 10:31:40|187588.6|187498.6|187590.3|187500.3|187595.4|187505.4|187588.6|187498.6|5
1735554710000|2024-12-30 10:31:50|187590.5|187500.5|187571.1|187481.1|187590.5|187500.5|187571.1|187481.1|5
1735554720000|2024-12-30 10:32:00|187571.7|187481.7|187571.1|187481.1|187571.7|187481.7|187571.1|187481.1|3
1735554730000|2024-12-30 10:32:10|187579|187489|187579.1|187489.1|187579.8|187489.8|187574|187484|6
1735554740000|2024-12-30 10:32:20|187578.3|187488.3|187587.5|187497.5|187593.2|187503.2|187577|187487|10
1735554750000|2024-12-30 10:32:30|187587.2|187497.2|187587.3|187497.3|187592.1|187502.1|187587.2|187497.2|3
1735554760000|2024-12-30 10:32:40|187585.5|187495.5|187572.9|187482.9|187587.3|187497.3|187572.9|187482.9|8
1735554770000|2024-12-30 10:32:50|187572.7|187482.7|187572.7|187482.7|187572.7|187482.7|187572.7|187482.7|1
1735554780000|2024-12-30 10:33:00|187572.4|187482.4|187572.4|187482.4|187572.4|187482.4|187572.4|187482.4|1
1735554790000|2024-12-30 10:33:10|187574.5|187484.5|187574|187484|187574.5|187484.5|187574|187484|2
1735554800000|2024-12-30 10:33:20|187573.5|187483.5|187573.5|187483.5|187573.5|187483.5|187573.5|187483.5|1
1735554810000|2024-12-30 10:33:30|187578|187488|187577|187487|187578|187488|187577|187487|2
1735554820000|2024-12-30 10:33:40|187573|187483|187573|187483|187573|187483|187573|187483|1
1735554830000|2024-12-30 10:33:50|187577.3|187487.3|187574.4|187484.4|187577.3|187487.3|187574.2|187484.2|5
1735554860000|2024-12-30 10:34:20|187576.5|187486.5|187576.5|187486.5|187576.5|187486.5|187576.5|187486.5|1
1735554870000|2024-12-30 10:34:30|187572.1|187482.1|187572.1|187482.1|187572.1|187482.1|187572.1|187482.1|1
1735554890000|2024-12-30 10:34:50|187576.1|187486.1|187572.8|187482.8|187580|187490|187572|187482|8
1735554900000|2024-12-30 10:35:00|187570.5|187480.5|187565.5|187475.5|187570.5|187480.5|187565.5|187475.5|4
1735554910000|2024-12-30 10:35:10|187565.7|187475.7|187565.7|187475.7|187565.7|187475.7|187565.7|187475.7|1
1735554930000|2024-12-30 10:35:30|187565.5|187475.5|187571.5|187481.5|187571.5|187481.5|187565.5|187475.5|2
1735554950000|2024-12-30 10:35:50|187538.8|187448.8|187536.2|187446.2|187541.8|187451.8|187534.4|187444.4|9
1735554960000|2024-12-30 10:36:00|187539.6|187449.6|187542.7|187452.7|187542.7|187452.7|187539.6|187449.6|3
1735554970000|2024-12-30 10:36:10|187537.7|187447.7|187539.3|187449.3|187539.3|187449.3|187536.6|187446.6|4
1735554980000|2024-12-30 10:36:20|187540.1|187450.1|187539.6|187449.6|187546|187456|187539.6|187449.6|4
1735554990000|2024-12-30 10:36:30|187542.8|187452.8|187539|187449|187542.8|187452.8|187539|187449|4
1735555000000|2024-12-30 10:36:40|187541.8|187451.8|187540.3|187450.3|187544.1|187454.1|187540.3|187450.3|3
1735555010000|2024-12-30 10:36:50|187536|187446|187496.8|187406.8|187536|187446|187493.4|187403.4|10
1735555020000|2024-12-30 10:37:00|187492.9|187402.9|187531.3|187441.3|187539.4|187449.4|187489.7|187399.7|19
1735555030000|2024-12-30 10:37:10|187531.5|187441.5|187539.4|187449.4|187541.7|187451.7|187530.4|187440.4|16
1735555040000|2024-12-30 10:37:20|187536.1|187446.1|187535.1|187445.1|187538.7|187448.7|187535.1|187445.1|4
1735555050000|2024-12-30 10:37:30|187535.4|187445.4|187537.9|187447.9|187540.1|187450.1|187535.4|187445.4|4
1735555060000|2024-12-30 10:37:40|187537.6|187447.6|187535.6|187445.6|187537.6|187447.6|187535.6|187445.6|2
1735555070000|2024-12-30 10:37:50|187537.9|187447.9|187537.9|187447.9|187537.9|187447.9|187537.9|187447.9|1
1735555080000|2024-12-30 10:38:00|187525.3|187435.3|187533.6|187443.6|187537.5|187447.5|187525.3|187435.3|5
1735555090000|2024-12-30 10:38:10|187533.4|187443.4|187533.4|187443.4|187533.4|187443.4|187533.4|187443.4|1
1735555100000|2024-12-30 10:38:20|187527.1|187437.1|187517.2|187427.2|187527.1|187437.1|187517.2|187427.2|4
1735555110000|2024-12-30 10:38:30|187504.6|187414.6|187512.1|187422.1|187515.8|187425.8|187504.6|187414.6|10
1735555120000|2024-12-30 10:38:40|187508.9|187418.9|187514.5|187424.5|187518.7|187428.7|187504.4|187414.4|17
1735555130000|2024-12-30 10:38:50|187517.2|187427.2|187514.8|187424.8|187522.9|187432.9|187512.1|187422.1|10
1735555140000|2024-12-30 10:39:00|187519.4|187429.4|187518.3|187428.3|187531.3|187441.3|187516.8|187426.8|10
1735555160000|2024-12-30 10:39:20|187510.4|187420.4|187502.8|187412.8|187513|187423|187500.8|187410.8|20
1735555170000|2024-12-30 10:39:30|187506.9|187416.9|187498.7|187408.7|187518.1|187428.1|187498.5|187408.5|18
1735555180000|2024-12-30 10:39:40|187496.9|187406.9|187499.6|187409.6|187503|187413|187496.9|187406.9|9
1735555190000|2024-12-30 10:39:50|187506.9|187416.9|187503.5|187413.5|187512.9|187422.9|187502.5|187412.5|8
1735555200000|2024-12-30 10:40:00|187501.5|187411.5|187501.1|187411.1|187501.5|187411.5|187499|187409|3
1735555210000|2024-12-30 10:40:10|187499.4|187409.4|187501.6|187411.6|187501.6|187411.6|187499.4|187409.4|3
1735555220000|2024-12-30 10:40:20|187503.6|187413.6|187503|187413|187507.8|187417.8|187503|187413|11
1735555230000|2024-12-30 10:40:30|187506.7|187416.7|187500.4|187410.4|187506.7|187416.7|187500.4|187410.4|6
1735555250000|2024-12-30 10:40:50|187497.9|187407.9|187516.5|187426.5|187517.7|187427.7|187489|187399|10
1735555260000|2024-12-30 10:41:00|187513|187423|187510.6|187420.6|187513.3|187423.3|187509.7|187419.7|9
1735555270000|2024-12-30 10:41:10|187508.6|187418.6|187509.1|187419.1|187509.8|187419.8|187508.6|187418.6|4
1735555280000|2024-12-30 10:41:20|187508.6|187418.6|187499.5|187409.5|187508.6|187418.6|187497.9|187407.9|10
1735555290000|2024-12-30 10:41:30|187501.8|187411.8|187509.7|187419.7|187516.2|187426.2|187500.6|187410.6|14
1735555300000|2024-12-30 10:41:40|187515.9|187425.9|187516.5|187426.5|187520.4|187430.4|187510.7|187420.7|11
1735555310000|2024-12-30 10:41:50|187518.2|187428.2|187510.8|187420.8|187519.5|187429.5|187510.8|187420.8|5
1735555320000|2024-12-30 10:42:00|187509|187419|187518.4|187428.4|187529.3|187439.3|187509|187419|6
1735555330000|2024-12-30 10:42:10|187520|187430|187520|187430|187520|187430|187520|187430|1
1735555340000|2024-12-30 10:42:20|187522.9|187432.9|187521.6|187431.6|187523.4|187433.4|187519.9|187429.9|5
1735555350000|2024-12-30 10:42:30|187519.9|187429.9|187521.5|187431.5|187521.5|187431.5|187519.6|187429.6|3
1735555360000|2024-12-30 10:42:40|187520|187430|187516|187426|187520|187430|187515.2|187425.2|5
1735555370000|2024-12-30 10:42:50|187516.6|187426.6|187515.7|187425.7|187516.6|187426.6|187515.7|187425.7|2
1735555380000|2024-12-30 10:43:00|187513.6|187423.6|187507.9|187417.9|187518|187428|187505.1|187415.1|13
1735555390000|2024-12-30 10:43:10|187507.7|187417.7|187506.9|187416.9|187507.9|187417.9|187506.7|187416.7|5
1735555400000|2024-12-30 10:43:20|187505.9|187415.9|187498|187408|187505.9|187415.9|187497.1|187407.1|7
1735555410000|2024-12-30 10:43:30|187501.8|187411.8|187496|187406|187501.8|187411.8|187496|187406|6
1735555420000|2024-12-30 10:43:40|187495.7|187405.7|187497.2|187407.2|187497.2|187407.2|187495.7|187405.7|2
1735555430000|2024-12-30 10:43:50|187497.7|187407.7|187498.1|187408.1|187503.2|187413.2|187497.7|187407.7|6
1735555440000|2024-12-30 10:44:00|187500.7|187410.7|187492.8|187402.8|187507.1|187417.1|187492.8|187402.8|12
1735555450000|2024-12-30 10:44:10|187493.8|187403.8|187506.6|187416.6|187510|187420|187493.8|187403.8|8
1735555460000|2024-12-30 10:44:20|187505.8|187415.8|187506.2|187416.2|187509.1|187419.1|187505.8|187415.8|4
1735555470000|2024-12-30 10:44:30|187508.9|187418.9|187506.9|187416.9|187508.9|187418.9|187506.9|187416.9|2
1735555480000|2024-12-30 10:44:40|187506.6|187416.6|187568|187478|187576.6|187486.6|187506.4|187416.4|19
1735555490000|2024-12-30 10:44:50|187570.3|187480.3|187575.8|187485.8|187581.8|187491.8|187569.3|187479.3|9
1735555500000|2024-12-30 10:45:00|187575.6|187485.6|187553.6|187463.6|187575.6|187485.6|187549.2|187459.2|12
1735555510000|2024-12-30 10:45:10|187550.3|187460.3|187552.5|187462.5|187552.9|187462.9|187548.9|187458.9|6
1735555520000|2024-12-30 10:45:20|187550.1|187460.1|187549.4|187459.4|187550.1|187460.1|187549.4|187459.4|2
1735555530000|2024-12-30 10:45:30|187536.4|187446.4|187539.7|187449.7|187539.7|187449.7|187523.6|187433.6|16
1735555540000|2024-12-30 10:45:40|187535|187445|187546.7|187456.7|187553.8|187463.8|187535|187445|9
1735555550000|2024-12-30 10:45:50|187554.5|187464.5|187552|187462|187554.5|187464.5|187552|187462|3
1735555560000|2024-12-30 10:46:00|187551.8|187461.8|187549.2|187459.2|187551.8|187461.8|187549.2|187459.2|2
1735555570000|2024-12-30 10:46:10|187551|187461|187551|187461|187551|187461|187551|187461|1
1735555600000|2024-12-30 10:46:40|187555|187465|187536.8|187446.8|187555|187465|187531|187441|11
1735555610000|2024-12-30 10:46:50|187533.7|187443.7|187547.3|187457.3|187551.7|187461.7|187531.2|187441.2|5
1735555620000|2024-12-30 10:47:00|187536.6|187446.6|187515.5|187425.5|187536.6|187446.6|187513.8|187423.8|4
1735555630000|2024-12-30 10:47:10|187514|187424|187514.7|187424.7|187514.7|187424.7|187513.2|187423.2|3
1735555640000|2024-12-30 10:47:20|187512.2|187422.2|187509.5|187419.5|187512.4|187422.4|187506.1|187416.1|10
1735555650000|2024-12-30 10:47:30|187513.3|187423.3|187510|187420|187513.3|187423.3|187510|187420|2
1735555660000|2024-12-30 10:47:40|187510.9|187420.9|187510.9|187420.9|187510.9|187420.9|187510.9|187420.9|1
1735555670000|2024-12-30 10:47:50|187512|187422|187512|187422|187512|187422|187512|187422|1
1735555680000|2024-12-30 10:48:00|187517.4|187427.4|187519.9|187429.9|187519.9|187429.9|187513.1|187423.1|5
1735555690000|2024-12-30 10:48:10|187536.7|187446.7|187514.8|187424.8|187536.7|187446.7|187514.8|187424.8|3
1735555700000|2024-12-30 10:48:20|187515.1|187425.1|187492.1|187402.1|187519|187429|187492.1|187402.1|8
1735555710000|2024-12-30 10:48:30|187490.9|187400.9|187491.6|187401.6|187491.6|187401.6|187490.9|187400.9|2
1735555720000|2024-12-30 10:48:40|187494.2|187404.2|187491.7|187401.7|187494.2|187404.2|187491.7|187401.7|2
1735555730000|2024-12-30 10:48:50|187492.2|187402.2|187492.2|187402.2|187492.2|187402.2|187492.2|187402.2|1
1735555740000|2024-12-30 10:49:00|187492.4|187402.4|187493.2|187403.2|187493.2|187403.2|187492.4|187402.4|2
1735555750000|2024-12-30 10:49:10|187492.7|187402.7|187492.7|187402.7|187492.7|187402.7|187487.5|187397.5|8
1735555760000|2024-12-30 10:49:20|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|1
1735555770000|2024-12-30 10:49:30|187489.8|187399.8|187489.8|187399.8|187489.8|187399.8|187489.8|187399.8|1
1735555780000|2024-12-30 10:49:40|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|1
1735555790000|2024-12-30 10:49:50|187486|187396|187486|187396|187486|187396|187486|187396|1
1735555800000|2024-12-30 10:50:00|187485.5|187395.5|187486|187396|187486|187396|187485.5|187395.5|2
1735555810000|2024-12-30 10:50:10|187485.5|187395.5|187476.8|187386.8|187486.8|187396.8|187476.8|187386.8|8
1735555820000|2024-12-30 10:50:20|187474.4|187384.4|187473.9|187383.9|187476|187386|187473.9|187383.9|3
1735555830000|2024-12-30 10:50:30|187475.7|187385.7|187468.5|187378.5|187476|187386|187460.1|187370.1|10
1735555840000|2024-12-30 10:50:40|187471.2|187381.2|187475.7|187385.7|187475.7|187385.7|187471.2|187381.2|4
1735555860000|2024-12-30 10:51:00|187479.5|187389.5|187486.7|187396.7|187486.7|187396.7|187479.5|187389.5|2
1735555870000|2024-12-30 10:51:10|187487.4|187397.4|187486.9|187396.9|187487.4|187397.4|187486.9|187396.9|3
1735555880000|2024-12-30 10:51:20|187489.5|187399.5|187489.9|187399.9|187491.4|187401.4|187488.6|187398.6|9
1735555890000|2024-12-30 10:51:30|187489.6|187399.6|187488.9|187398.9|187489.6|187399.6|187488.6|187398.6|4
1735555900000|2024-12-30 10:51:40|187473.4|187383.4|187472.7|187382.7|187474|187384|187469.8|187379.8|11
1735555910000|2024-12-30 10:51:50|187472.3|187382.3|187471.3|187381.3|187472.3|187382.3|187471.3|187381.3|2
1735555920000|2024-12-30 10:52:00|187469.7|187379.7|187468.9|187378.9|187469.7|187379.7|187466.3|187376.3|7
1735555930000|2024-12-30 10:52:10|187470.7|187380.7|187470.7|187380.7|187470.7|187380.7|187470.7|187380.7|1
1735555960000|2024-12-30 10:52:40|187470|187380|187470|187380|187470|187380|187470|187380|1
1735555970000|2024-12-30 10:52:50|187467.5|187377.5|187422.7|187332.7|187467.5|187377.5|187420.7|187330.7|18
1735555980000|2024-12-30 10:53:00|187421.9|187331.9|187459.7|187369.7|187459.8|187369.8|187419.1|187329.1|8
1735555990000|2024-12-30 10:53:10|187460|187370|187460.9|187370.9|187464.1|187374.1|187460|187370|4
1735556000000|2024-12-30 10:53:20|187464.7|187374.7|187465.7|187375.7|187469|187379|187464.7|187374.7|4
1735556010000|2024-12-30 10:53:30|187463.5|187373.5|187466|187376|187466|187376|187463.5|187373.5|2
1735556020000|2024-12-30 10:53:40|187468.1|187378.1|187467.1|187377.1|187468.1|187378.1|187465.7|187375.7|3
1735556030000|2024-12-30 10:53:50|187469.3|187379.3|187469.8|187379.8|187469.8|187379.8|187469.3|187379.3|2
1735556040000|2024-12-30 10:54:00|187474.1|187384.1|187467.9|187377.9|187474.1|187384.1|187467.9|187377.9|3
1735556050000|2024-12-30 10:54:10|187467.7|187377.7|187467.7|187377.7|187467.7|187377.7|187467.7|187377.7|1
1735556060000|2024-12-30 10:54:20|187469.8|187379.8|187471.6|187381.6|187471.6|187381.6|187469.6|187379.6|3
1735556070000|2024-12-30 10:54:30|187478.2|187388.2|187497.7|187407.7|187502.2|187412.2|187478.2|187388.2|11
1735556100000|2024-12-30 10:55:00|187500.5|187410.5|187523.2|187433.2|187537.5|187447.5|187500.5|187410.5|7
1735556110000|2024-12-30 10:55:10|187528|187438|187527|187437|187529.5|187439.5|187523.1|187433.1|8
1735556120000|2024-12-30 10:55:20|187524.6|187434.6|187524|187434|187524.6|187434.6|187521.8|187431.8|5
1735556130000|2024-12-30 10:55:30|187529.3|187439.3|187527.6|187437.6|187529.3|187439.3|187525|187435|4
1735556140000|2024-12-30 10:55:40|187525|187435|187523.8|187433.8|187533.5|187443.5|187523.8|187433.8|8
1735556150000|2024-12-30 10:55:50|187524.1|187434.1|187525.4|187435.4|187529.7|187439.7|187521.6|187431.6|9
1735556160000|2024-12-30 10:56:00|187522.7|187432.7|187521.2|187431.2|187522.7|187432.7|187521.2|187431.2|2
1735556170000|2024-12-30 10:56:10|187519.9|187429.9|187519.9|187429.9|187519.9|187429.9|187519.9|187429.9|1
1735556180000|2024-12-30 10:56:20|187517.4|187427.4|187517.2|187427.2|187517.6|187427.6|187517.2|187427.2|3
1735556190000|2024-12-30 10:56:30|187517.6|187427.6|187517.6|187427.6|187517.6|187427.6|187517.6|187427.6|1
1735556210000|2024-12-30 10:56:50|187519.5|187429.5|187519.5|187429.5|187519.5|187429.5|187518.5|187428.5|3
1735556220000|2024-12-30 10:57:00|187521.4|187431.4|187517.7|187427.7|187521.4|187431.4|187517.7|187427.7|3
1735556230000|2024-12-30 10:57:10|187528.8|187438.8|187553.9|187463.9|187559.6|187469.6|187527.2|187437.2|11
1735556250000|2024-12-30 10:57:30|187554.1|187464.1|187552.8|187462.8|187554.1|187464.1|187552.8|187462.8|3
1735556260000|2024-12-30 10:57:40|187551.5|187461.5|187550|187460|187551.5|187461.5|187550|187460|2
1735556270000|2024-12-30 10:57:50|187551.9|187461.9|187556.2|187466.2|187556.2|187466.2|187544|187454|13
1735556280000|2024-12-30 10:58:00|187559.7|187469.7|187555.3|187465.3|187559.7|187469.7|187555.3|187465.3|2
1735556290000|2024-12-30 10:58:10|187555.1|187465.1|187556.3|187466.3|187556.3|187466.3|187555.1|187465.1|2
1735556300000|2024-12-30 10:58:20|187562.1|187472.1|187558.3|187468.3|187562.1|187472.1|187557|187467|5
1735556310000|2024-12-30 10:58:30|187558.6|187468.6|187558.6|187468.6|187558.6|187468.6|187558.6|187468.6|1
1735556330000|2024-12-30 10:58:50|187574.4|187484.4|187567.3|187477.3|187574.4|187484.4|187566|187476|3
1735556340000|2024-12-30 10:59:00|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|1
1735556360000|2024-12-30 10:59:20|187564|187474|187560.8|187470.8|187564.3|187474.3|187560.8|187470.8|3
1735556370000|2024-12-30 10:59:30|187558.8|187468.8|187559.8|187469.8|187559.8|187469.8|187558.8|187468.8|4
1735556380000|2024-12-30 10:59:40|187563.8|187473.8|187564.6|187474.6|187569|187479|187559.3|187469.3|5
1735556400000|2024-12-30 11:00:00|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|1
1735556410000|2024-12-30 11:00:10|187564.6|187474.6|187574|187484|187574|187484|187564.6|187474.6|2
1735556430000|2024-12-30 11:00:30|187573.5|187483.5|187586.4|187456.4|187586.4|187484|187573.5|187456.4|3
1735556440000|2024-12-30 11:00:40|187585.7|187455.7|187585.7|187455.7|187585.7|187455.7|187585.7|187455.7|1
1735556460000|2024-12-30 11:01:00|187583.7|187453.7|187571|187481|187584.4|187481|187571|187453.7|3
1735556480000|2024-12-30 11:01:20|187570|187480|187584.9|187454.9|187584.9|187483|187570|187454.9|3
1735556500000|2024-12-30 11:01:40|187583.9|187453.9|187583.9|187453.9|187583.9|187453.9|187583.9|187453.9|1
1735556510000|2024-12-30 11:01:50|187584.2|187454.2|187572|187482|187584.2|187482|187572|187454.2|2
1735556520000|2024-12-30 11:02:00|187592.5|187462.5|187594.5|187464.5|187594.5|187464.5|187592.5|187462.5|2
1735556530000|2024-12-30 11:02:10|187593.5|187463.5|187593.2|187463.2|187593.5|187463.5|187592.8|187462.8|10
1735556540000|2024-12-30 11:02:20|187592.9|187462.9|187592.5|187462.5|187592.9|187462.9|187592.5|187462.5|2
1735556550000|2024-12-30 11:02:30|187593.2|187463.2|187591.2|187461.2|187593.2|187463.2|187591.2|187461.2|2
1735556560000|2024-12-30 11:02:40|187570|187480|187582.5|187452.5|187590|187480|187570|187452.5|4
1735556570000|2024-12-30 11:02:50|187582.2|187452.2|187581.2|187451.2|187582.8|187452.8|187581.2|187451.2|6
1735556580000|2024-12-30 11:03:00|187580.8|187450.8|187579.5|187449.5|187582.2|187452.2|187579.2|187449.2|8
1735556590000|2024-12-30 11:03:10|187580.1|187450.1|187580.1|187450.1|187580.1|187450.1|187580.1|187450.1|1
1735556600000|2024-12-30 11:03:20|187566|187476|187566|187476|187566|187476|187566|187476|1
1735556610000|2024-12-30 11:03:30|187566.5|187476.5|187566.5|187476.5|187566.5|187476.5|187566.5|187476.5|1
1735556620000|2024-12-30 11:03:40|187582.4|187452.4|187582.4|187452.4|187582.4|187452.4|187582.4|187452.4|1
1735556650000|2024-12-30 11:04:10|187586.5|187456.5|187578.5|187448.5|187586.5|187456.5|187578.5|187448.5|3
1735556670000|2024-12-30 11:04:30|187579|187449|187620.9|187418.2|187620.9|187458|187579|187418.2|3
1735556690000|2024-12-30 11:04:50|187636.8|187395.8|187632.8|187402.8|187641.5|187402.8|187632.8|187394.2|5
1735556700000|2024-12-30 11:05:00|187630.2|187406.2|187618.8|187415.5|187630.2|187415.5|187618.8|187406.2|12
1735556710000|2024-12-30 11:05:10|187582.2|187452.2|187582.2|187452.2|187582.2|187452.2|187582.2|187452.2|1
1735556720000|2024-12-30 11:05:20|187581.9|187451.9|187622.2|187395.6|187622.2|187451.9|187575.5|187376.8|8
1735556730000|2024-12-30 11:05:30|187619.6|187398.3|187573.9|187443.9|187619.6|187444|187573.9|187398.3|7
1735556740000|2024-12-30 11:05:40|187576.3|187446.3|187576.3|187446.3|187576.3|187446.3|187576.3|187446.3|1
1735556750000|2024-12-30 11:05:50|187569.3|187439.3|187578.5|187448.5|187578.5|187448.5|187569.3|187439.3|3
1735556760000|2024-12-30 11:06:00|187575|187445|187567|187437|187575|187445|187567|187437|12
1735556770000|2024-12-30 11:06:10|187562|187432|187565.5|187435.5|187573.5|187443.5|187562|187432|17
1735556780000|2024-12-30 11:06:20|187553|187423|187552.7|187422.7|187553|187423|187552.7|187422.7|2
1735556790000|2024-12-30 11:06:30|187568.2|187438.2|187572.5|187442.5|187575.2|187445.2|187568.2|187438.2|6
1735556800000|2024-12-30 11:06:40|187570.5|187440.5|187564.9|187434.9|187603.9|187441.5|187561.8|187403.1|8
1735556810000|2024-12-30 11:06:50|187565.2|187435.2|187566.6|187436.6|187605.9|187442.9|187556.5|187394.4|13
1735556820000|2024-12-30 11:07:00|187571.3|187441.3|187607.3|187404.5|187608|187445.9|187567.6|187404.5|9
1735556830000|2024-12-30 11:07:10|187606.6|187406.5|187608|187406.5|187608|187443.3|187565.9|187403.1|17
1735556840000|2024-12-30 11:07:20|187568.3|187438.3|187573|187443|187608.6|187443.2|187568.3|187406.5|8
1735556850000|2024-12-30 11:07:30|187569.5|187439.5|187575.5|187445.5|187575.5|187445.5|187566.5|187436.5|14
1735556860000|2024-12-30 11:07:40|187574|187444|187580.5|187450.5|187580.5|187450.5|187572|187442|8
1735556870000|2024-12-30 11:07:50|187620.2|187405.2|187618.9|187403.9|187620.2|187405.2|187618.2|187403.2|4
1735556880000|2024-12-30 11:08:00|187618.2|187403.2|187618.2|187403.2|187618.2|187403.2|187618.2|187403.2|1
1735556890000|2024-12-30 11:08:10|187622.2|187407.9|187622.2|187407.9|187622.2|187407.9|187622.2|187407.9|1
1735556900000|2024-12-30 11:08:20|187584|187454|187587.5|187457.5|187587.5|187457.5|187584|187454|3
1735556910000|2024-12-30 11:08:30|187587|187457|187626|187416|187627|187457|187587|187416|3
1735556920000|2024-12-30 11:08:40|187625|187414|187634.5|187398.6|187634.5|187416|187623|187398.6|6
1735556930000|2024-12-30 11:08:50|187635.2|187400|187634.5|187398.6|187635.2|187400|187634.5|187398.6|2
1735556950000|2024-12-30 11:09:10|187623.2|187409.3|187583.5|187453.5|187623.2|187453.5|187583.5|187409.3|2
1735556980000|2024-12-30 11:09:40|187587|187457|187631.3|187402.7|187631.9|187457|187587|187402.7|3
1735556990000|2024-12-30 11:09:50|187632.6|187404.1|187632.6|187404.1|187632.6|187404.1|187632.6|187404.1|1
1735557000000|2024-12-30 11:10:00|187631.3|187402.7|187632.6|187404.7|187632.6|187404.7|187631.3|187402.7|2
1735557010000|2024-12-30 11:10:10|187584.5|187454.5|187584.5|187454.5|187584.5|187454.5|187584.5|187454.5|1
1735557020000|2024-12-30 11:10:20|187583.5|187453.5|187664.1|187452.4|187664.1|187453.5|187583.5|187439|4
1735557030000|2024-12-30 11:10:30|187680.3|187470.5|187648.8|187518.8|187682.6|187519|187648.8|187470.5|7
1735557040000|2024-12-30 11:10:40|187684.7|187482.3|187647.9|187517.9|187684.7|187518.6|187647.9|187481.3|5
1735557050000|2024-12-30 11:10:50|187682.1|187480|187682.1|187480.1|187682.1|187518|187647.3|187478.8|7
1735557060000|2024-12-30 11:11:00|187690|187488|187681.4|187479.4|187690|187516.8|187646.8|187479.4|3
1735557070000|2024-12-30 11:11:10|187650|187520|187755.3|187542.9|187768.3|187542.9|187650|187512.4|24
1735557080000|2024-12-30 11:11:20|187754.8|187543.9|187702.8|187572.8|187754.8|187572.8|187699.1|187534.8|11
1735557090000|2024-12-30 11:11:30|187747.1|187540|187707.1|187577.1|187748.1|187577.1|187704.4|187535.1|15
1735557100000|2024-12-30 11:11:40|187706.1|187576.1|187704.1|187574.1|187706.1|187576.1|187703.7|187573.7|4
1735557110000|2024-12-30 11:11:50|187738.6|187538|187692.8|187562.8|187738.6|187573.1|187692.8|187537.5|10
1735557120000|2024-12-30 11:12:00|187690.7|187560.7|187670|187540|187691.7|187561.7|187670|187540|7
1735557130000|2024-12-30 11:12:10|187676.9|187546.9|187683.9|187553.9|187684.9|187554.9|187676.9|187546.9|3
1735557140000|2024-12-30 11:12:20|187685.2|187555.2|187674.4|187544.4|187685.2|187555.2|187674.4|187544.4|3
1735557150000|2024-12-30 11:12:30|187633.5|187503.5|187669.8|187539.8|187674.9|187544.9|187615|187485|24
1735557160000|2024-12-30 11:12:40|187669.1|187539.1|187668|187538|187669.1|187539.1|187667.3|187537.3|11
1735557170000|2024-12-30 11:12:50|187674.4|187544.4|187675.7|187545.7|187678.5|187548.5|187669.2|187539.2|13
1735557180000|2024-12-30 11:13:00|187666.4|187536.4|187671.4|187541.4|187671.4|187541.4|187653.7|187523.7|16
1735557190000|2024-12-30 11:13:10|187671.6|187541.6|187672.4|187542.4|187672.4|187542.4|187667.6|187537.6|6
1735557200000|2024-12-30 11:13:20|187670.9|187540.9|187669.8|187539.8|187671.4|187541.4|187655.6|187525.6|13
1735557210000|2024-12-30 11:13:30|187661.2|187531.2|187670.5|187540.5|187670.5|187540.5|187661.2|187531.2|8
1735557220000|2024-12-30 11:13:40|187669.2|187539.2|187682.8|187552.8|187685|187555|187669.2|187539.2|5
1735557230000|2024-12-30 11:13:50|187674.6|187544.6|187661.3|187571.3|187679.3|187573.3|187660.3|187543.3|10
1735557240000|2024-12-30 11:14:00|187661.8|187571.8|187660.3|187570.3|187661.8|187571.8|187651.1|187561.1|5
1735557250000|2024-12-30 11:14:10|187658.8|187568.8|187661.4|187571.4|187661.4|187571.4|187658.8|187568.8|7
1735557260000|2024-12-30 11:14:20|187660.1|187570.1|187652.9|187562.9|187661.1|187571.1|187652.9|187562.9|10
1735557280000|2024-12-30 11:14:40|187654.9|187564.9|187660.3|187570.3|187662.7|187572.7|187654.9|187564.9|6
1735557290000|2024-12-30 11:14:50|187654.5|187564.5|187658.3|187568.3|187658.3|187568.3|187648.7|187558.7|13
1735557300000|2024-12-30 11:15:00|187659.7|187569.7|187658.7|187568.7|187659.7|187569.7|187658.7|187568.7|2
1735557310000|2024-12-30 11:15:10|187658.3|187568.3|187657.5|187567.5|187658.3|187568.3|187657.3|187567.3|3
1735557320000|2024-12-30 11:15:20|187653.2|187563.2|187654.4|187564.4|187654.4|187564.4|187653.2|187563.2|2
1735557330000|2024-12-30 11:15:30|187655.6|187565.6|187655.6|187565.6|187655.6|187565.6|187651.1|187561.1|3
1735557340000|2024-12-30 11:15:40|187655.4|187565.4|187655.2|187565.2|187655.6|187565.6|187654.4|187564.4|6
1735557350000|2024-12-30 11:15:50|187659|187569|187647.9|187557.9|187659.5|187569.5|187647.9|187557.9|6
1735557360000|2024-12-30 11:16:00|187612.8|187522.8|187606.5|187516.5|187615.6|187525.6|187606.5|187516.5|12
1735557370000|2024-12-30 11:16:10|187610.2|187520.2|187577.4|187487.4|187612|187522|187576.7|187486.7|11
1735557380000|2024-12-30 11:16:20|187575.1|187485.1|187588|187498|187588|187498|187573.1|187483.1|10
1735557390000|2024-12-30 11:16:30|187587.5|187497.5|187584.3|187494.3|187587.5|187497.5|187580.9|187490.9|5
1735557400000|2024-12-30 11:16:40|187585.9|187495.9|187577.5|187487.5|187592.5|187502.5|187577.5|187487.5|12
1735557410000|2024-12-30 11:16:50|187585.2|187495.2|187584.7|187494.7|187592.8|187502.8|187578|187488|16
1735557420000|2024-12-30 11:17:00|187583.7|187493.7|187571.6|187481.6|187583.7|187493.7|187564.9|187474.9|16
1735557430000|2024-12-30 11:17:10|187573.1|187483.1|187595.7|187465.7|187601.9|187511.9|187573.1|187464.9|11
1735557440000|2024-12-30 11:17:20|187595.4|187465.4|187597.2|187467.2|187601.9|187471.9|187593.6|187463.6|12
1735557450000|2024-12-30 11:17:30|187598.4|187468.4|187590.1|187460.1|187598.4|187468.4|187590.1|187460.1|4
1735557460000|2024-12-30 11:17:40|187589.1|187459.1|187616.6|187486.6|187629.3|187499.3|187588.1|187458.1|13
1735557470000|2024-12-30 11:17:50|187616.4|187486.4|187586.2|187456.2|187616.4|187486.4|187586.2|187456.2|9
1735557480000|2024-12-30 11:18:00|187585.2|187455.2|187585.5|187455.5|187585.7|187455.7|187585.2|187455.2|4
1735557490000|2024-12-30 11:18:10|187585|187455|187585|187455|187585|187455|187585|187455|1
1735557500000|2024-12-30 11:18:20|187567.5|187477.5|187567.5|187477.5|187567.5|187477.5|187567.5|187477.5|1
1735557510000|2024-12-30 11:18:30|187568|187478|187563.9|187473.9|187571.5|187481.5|187563.9|187473.9|8
1735557520000|2024-12-30 11:18:40|187562.9|187472.9|187562.9|187472.9|187562.9|187472.9|187562.9|187472.9|1
1735557530000|2024-12-30 11:18:50|187570|187480|187568.3|187478.3|187570|187480|187568.3|187478.3|3
1735557560000|2024-12-30 11:19:20|187567.8|187477.8|187541.3|187411.3|187569.1|187479.1|187526.2|187400.1|11
1735557570000|2024-12-30 11:19:30|187548.6|187418.6|187518.9|187428.9|187548.6|187429.7|187510.9|187402.3|15
1735557580000|2024-12-30 11:19:40|187518.7|187428.7|187520.3|187430.3|187525.8|187435.8|187518.7|187428.7|12
1735557600000|2024-12-30 11:20:00|187519.3|187429.3|187510.2|187420.2|187519.3|187429.3|187510.2|187420.2|5
1735557610000|2024-12-30 11:20:10|187509.4|187419.4|187475.3|187385.3|187509.4|187419.4|187468.2|187378.2|7
1735557620000|2024-12-30 11:20:20|187475.2|187385.2|187473.8|187383.8|187482.5|187392.5|187471.2|187381.2|12
1735557630000|2024-12-30 11:20:30|187478.8|187388.8|187470.2|187380.2|187480.6|187390.6|187455.5|187365.5|11
1735557640000|2024-12-30 11:20:40|187465.8|187375.8|187415.1|187325.1|187465.8|187375.8|187405.3|187315.3|16
1735557650000|2024-12-30 11:20:50|187411.1|187321.1|187402.9|187312.9|187411.1|187321.1|187400.9|187310.9|22
1735557660000|2024-12-30 11:21:00|187404.1|187314.1|187397|187307|187404.4|187314.4|187389.2|187299.2|22
1735557670000|2024-12-30 11:21:10|187398.7|187308.7|187402|187312|187404.3|187314.3|187396.5|187306.5|19
1735557680000|2024-12-30 11:21:20|187401.3|187311.3|187380.8|187290.8|187403.5|187313.5|187379.1|187289.1|14
1735557690000|2024-12-30 11:21:30|187385.4|187295.4|187381|187291|187386|187296|187379|187289|7
1735557700000|2024-12-30 11:21:40|187382.6|187292.6|187379.1|187289.1|187383.6|187293.6|187379.1|187289.1|5
1735557710000|2024-12-30 11:21:50|187382.7|187292.7|187385.2|187295.2|187390.8|187300.8|187381.6|187291.6|16
1735557720000|2024-12-30 11:22:00|187388.2|187298.2|187387.3|187297.3|187391.3|187301.3|187386.5|187296.5|6
1735557730000|2024-12-30 11:22:10|187385.7|187295.7|187387.6|187297.6|187388|187298|187385.7|187295.7|9
1735557740000|2024-12-30 11:22:20|187387.9|187297.9|187387.6|187297.6|187387.9|187297.9|187386.4|187296.4|3
1735557750000|2024-12-30 11:22:30|187385.4|187295.4|187338.5|187248.5|187387.6|187297.6|187330.8|187240.8|25
1735557760000|2024-12-30 11:22:40|187336.4|187246.4|187331.8|187241.8|187340.5|187250.5|187329.2|187239.2|11
1735557770000|2024-12-30 11:22:50|187329.6|187239.6|187331.5|187241.5|187332|187242|187328.8|187238.8|6
1735557780000|2024-12-30 11:23:00|187329.5|187239.5|187332.1|187242.1|187336.5|187246.5|187328.4|187238.4|10
1735557790000|2024-12-30 11:23:10|187331.7|187241.7|187330.2|187240.2|187334.2|187244.2|187330.2|187240.2|7
1735557800000|2024-12-30 11:23:20|187333.1|187243.1|187334|187244|187344.1|187254.1|187333.1|187243.1|25
1735557810000|2024-12-30 11:23:30|187336.3|187246.3|187380.3|187290.3|187380.3|187290.3|187334.3|187244.3|18
1735557820000|2024-12-30 11:23:40|187376.6|187286.6|187388|187298|187393.3|187303.3|187374.7|187284.7|17
1735557830000|2024-12-30 11:23:50|187386.7|187296.7|187345.7|187255.7|187388|187298|187345.7|187255.7|6
1735557840000|2024-12-30 11:24:00|187329.4|187239.4|187310.2|187220.2|187329.9|187239.9|187310|187220|15
1735557850000|2024-12-30 11:24:10|187309.7|187219.7|187309.7|187219.7|187311|187221|187309.7|187219.7|7
1735557860000|2024-12-30 11:24:20|187310|187220|187307.3|187217.3|187313|187223|187307.3|187217.3|12
1735557870000|2024-12-30 11:24:30|187311.6|187221.6|187306.8|187216.8|187314.2|187224.2|187306.8|187216.8|8
1735557880000|2024-12-30 11:24:40|187307|187217|187309.6|187219.6|187309.6|187219.6|187307|187217|3
1735557890000|2024-12-30 11:24:50|187307|187217|187307.7|187217.7|187311.2|187221.2|187306.7|187216.7|8
1735557900000|2024-12-30 11:25:00|187308.9|187218.9|187308.6|187218.6|187308.9|187218.9|187307.2|187217.2|8
1735557910000|2024-12-30 11:25:10|187306|187216|187302.6|187212.6|187311.9|187221.9|187302.6|187212.6|10
1735557920000|2024-12-30 11:25:20|187301.6|187211.6|187314.3|187224.3|187318|187228|187301.6|187211.6|18
1735557930000|2024-12-30 11:25:30|187316.3|187226.3|187311.3|187221.3|187318.6|187228.6|187310.6|187220.6|16
1735557940000|2024-12-30 11:25:40|187313.1|187223.1|187316.4|187226.4|187319.2|187229.2|187311.3|187221.3|13
1735557950000|2024-12-30 11:25:50|187318.5|187228.5|187319.8|187229.8|187320.5|187230.5|187312.8|187222.8|16
1735557960000|2024-12-30 11:26:00|187318.8|187228.8|187317.3|187227.3|187318.8|187228.8|187316.8|187226.8|6
1735557970000|2024-12-30 11:26:10|187317.5|187227.5|187314.6|187224.6|187320.4|187230.4|187314.6|187224.6|6
1735557980000|2024-12-30 11:26:20|187316.4|187226.4|187311.5|187221.5|187319.9|187229.9|187310.3|187220.3|11
1735557990000|2024-12-30 11:26:30|187311|187221|187310.7|187220.7|187311|187221|187310|187220|7
1735558000000|2024-12-30 11:26:40|187310.5|187220.5|187309.7|187219.7|187317.8|187227.8|187309.4|187219.4|8
1735558010000|2024-12-30 11:26:50|187311.4|187221.4|187317.8|187227.8|187320.5|187230.5|187309.7|187219.7|10
1735558020000|2024-12-30 11:27:00|187320.5|187230.5|187316.3|187226.3|187321|187231|187316.3|187226.3|6
1735558030000|2024-12-30 11:27:10|187316|187226|187312.8|187222.8|187324.1|187234.1|187312.8|187222.8|9
1735558040000|2024-12-30 11:27:20|187314.1|187224.1|187312.9|187222.9|187314.1|187224.1|187312.8|187222.8|7
1735558050000|2024-12-30 11:27:30|187314.1|187224.1|187312.4|187222.4|187314.1|187224.1|187312.1|187222.1|3
1735558060000|2024-12-30 11:27:40|187311.9|187221.9|187311.9|187221.9|187311.9|187221.9|187311.9|187221.9|1
1735558070000|2024-12-30 11:27:50|187311.4|187221.4|187306.6|187216.6|187311.4|187221.4|187305.8|187215.8|9
1735558090000|2024-12-30 11:28:10|187305.6|187215.6|187306.6|187216.6|187306.6|187216.6|187305.6|187215.6|2
1735558100000|2024-12-30 11:28:20|187306.3|187216.3|187303|187213|187314.1|187224.1|187301.7|187211.7|11
1735558110000|2024-12-30 11:28:30|187306.1|187216.1|187306.8|187216.8|187308.5|187218.5|187306.1|187216.1|3
1735558120000|2024-12-30 11:28:40|187307.6|187217.6|187307.6|187217.6|187307.6|187217.6|187306.4|187216.4|5
1735558130000|2024-12-30 11:28:50|187306.9|187216.9|187306.4|187216.4|187306.9|187216.9|187304.6|187214.6|5
1735558140000|2024-12-30 11:29:00|187305.1|187215.1|187302.7|187212.7|187305.1|187215.1|187301.5|187211.5|5
1735558150000|2024-12-30 11:29:10|187301.7|187211.7|187294.5|187204.5|187302.7|187212.7|187294.5|187204.5|6
1735558160000|2024-12-30 11:29:20|187294.8|187204.8|187292.7|187202.7|187294.8|187204.8|187290.6|187200.6|3
1735558170000|2024-12-30 11:29:30|187295.8|187205.8|187313.4|187223.4|187313.4|187223.4|187295.8|187205.8|11
1735558180000|2024-12-30 11:29:40|187312.4|187222.4|187305.5|187215.5|187312.4|187222.4|187305.5|187215.5|2
1735558190000|2024-12-30 11:29:50|187307.2|187217.2|187308|187218|187308|187218|187305.5|187215.5|5
1735558200000|2024-12-30 11:30:00|187306.7|187216.7|187309.2|187219.2|187322.7|187232.7|187306.7|187216.7|7
1735558210000|2024-12-30 11:30:10|187307.7|187217.7|187324.2|187194.2|187327.7|187217.7|187307.7|187194.2|5
1735558220000|2024-12-30 11:30:20|187323.7|187193.7|187302.4|187212.4|187323.7|187212.4|187299.6|187193.7|4
1735558230000|2024-12-30 11:30:30|187302.7|187212.7|187303.7|187213.7|187303.7|187213.7|187302.7|187212.7|4
1735558240000|2024-12-30 11:30:40|187300.5|187210.5|187302.5|187212.5|187302.5|187212.5|187299.5|187209.5|5
1735558250000|2024-12-30 11:30:50|187300.5|187210.5|187301.5|187211.5|187306.5|187216.5|187300.5|187210.5|8
1735558260000|2024-12-30 11:31:00|187304.5|187214.5|187322.1|187192.1|187322.1|187214.5|187301.5|187190.9|7
1735558270000|2024-12-30 11:31:10|187322.2|187192.2|187321.1|187191.1|187323.4|187215.8|187304.4|187191.1|8
1735558290000|2024-12-30 11:31:30|187322.9|187192.9|187303.5|187213.5|187322.9|187216|187302|187192.4|7
1735558300000|2024-12-30 11:31:40|187302|187212|187336|187206|187336|187222.5|187302|187206|12
1735558310000|2024-12-30 11:31:50|187335|187205|187350.9|187260.9|187367.5|187260.9|187334.3|187204.3|8
1735558320000|2024-12-30 11:32:00|187349|187259|187350.2|187220.2|187350.4|187259|187327.8|187211.5|7
1735558330000|2024-12-30 11:32:10|187349.7|187219.7|187349.4|187219.4|187349.7|187219.7|187349.4|187219.4|2
1735558340000|2024-12-30 11:32:20|187355.4|187225.4|187490.1|187360.1|187490.9|187360.9|187355.4|187225.4|13
1735558350000|2024-12-30 11:32:30|187489.8|187359.8|187472.3|187342.3|187489.8|187359.8|187459.9|187329.9|22
1735558360000|2024-12-30 11:32:40|187478.3|187348.3|187505.7|187375.7|187507.5|187377.5|187474.8|187344.8|15
1735558370000|2024-12-30 11:32:50|187505.2|187375.2|187509.4|187379.4|187509.4|187379.4|187502.6|187372.6|10
1735558380000|2024-12-30 11:33:00|187509.3|187379.3|187501.6|187371.6|187509.3|187379.3|187492.9|187362.9|13
1735558390000|2024-12-30 11:33:10|187501.3|187371.3|187489.3|187359.3|187501.3|187371.3|187488.6|187358.6|6
1735558400000|2024-12-30 11:33:20|187490.3|187360.3|187491.8|187361.8|187492.9|187362.9|187490.3|187360.3|7
1735558410000|2024-12-30 11:33:30|187491.6|187361.6|187485.7|187355.7|187491.6|187361.6|187482.4|187352.4|13
1735558420000|2024-12-30 11:33:40|187490.9|187360.9|187480.6|187390.6|187494.2|187391.5|187473.2|187360.2|11
1735558430000|2024-12-30 11:33:50|187474.6|187384.6|187470.6|187380.6|187474.6|187384.6|187465|187375|5
1735558440000|2024-12-30 11:34:00|187471.1|187381.1|187471.1|187381.1|187471.1|187381.1|187471.1|187381.1|1
1735558450000|2024-12-30 11:34:10|187470.9|187380.9|187465.3|187375.3|187470.9|187380.9|187447.1|187357.1|10
1735558460000|2024-12-30 11:34:20|187455|187365|187443.7|187353.7|187462.5|187372.5|187443.7|187353.7|13
1735558470000|2024-12-30 11:34:30|187443|187353|187464.3|187374.3|187464.8|187374.8|187443|187353|9
1735558480000|2024-12-30 11:34:40|187471.6|187381.6|187472.8|187382.8|187472.8|187382.8|187471.3|187381.3|3
1735558500000|2024-12-30 11:35:00|187474.1|187384.1|187482.5|187392.5|187482.5|187392.5|187473|187383|7
1735558510000|2024-12-30 11:35:10|187481.8|187391.8|187481.5|187391.5|187481.8|187391.8|187480.8|187390.8|5
1735558520000|2024-12-30 11:35:20|187475.5|187385.5|187473.7|187383.7|187475.5|187385.5|187455.7|187365.7|7
1735558530000|2024-12-30 11:35:30|187468.9|187378.9|187454.9|187364.9|187468.9|187378.9|187448.3|187358.3|10
1735558540000|2024-12-30 11:35:40|187454|187364|187418.9|187328.9|187454|187364|187416.1|187326.1|17
1735558550000|2024-12-30 11:35:50|187419.4|187329.4|187421.9|187331.9|187421.9|187331.9|187416.8|187326.8|6
1735558560000|2024-12-30 11:36:00|187423.9|187333.9|187423.4|187333.4|187423.9|187333.9|187423.4|187333.4|3
1735558570000|2024-12-30 11:36:10|187417.5|187327.5|187419.3|187329.3|187424.3|187334.3|187417.5|187327.5|6
1735558580000|2024-12-30 11:36:20|187419.1|187329.1|187415.3|187325.3|187419.1|187329.1|187415|187325|6
1735558590000|2024-12-30 11:36:30|187413|187323|187418.6|187328.6|187424.8|187334.8|187413|187323|5
1735558600000|2024-12-30 11:36:40|187423.8|187333.8|187423.9|187333.9|187425.9|187335.9|187418.2|187328.2|8
1735558610000|2024-12-30 11:36:50|187424.4|187334.4|187425.4|187335.4|187425.4|187335.4|187424.4|187334.4|4
1735558620000|2024-12-30 11:37:00|187424.9|187334.9|187416.5|187326.5|187424.9|187334.9|187416.5|187326.5|4
1735558630000|2024-12-30 11:37:10|187414.2|187324.2|187414.5|187324.5|187414.5|187324.5|187412.2|187322.2|6
1735558640000|2024-12-30 11:37:20|187414|187324|187415|187325|187415.5|187325.5|187414|187324|6
1735558650000|2024-12-30 11:37:30|187414|187324|187412.5|187322.5|187415|187325|187410.5|187320.5|6
1735558660000|2024-12-30 11:37:40|187413.5|187323.5|187415.4|187325.4|187427.1|187337.1|187413.5|187323.5|5
1735558670000|2024-12-30 11:37:50|187414.1|187324.1|187409.8|187319.8|187414.6|187324.6|187409.8|187319.8|5
1735558680000|2024-12-30 11:38:00|187408.1|187318.1|187408.1|187318.1|187408.1|187318.1|187406.1|187316.1|6
1735558690000|2024-12-30 11:38:10|187408.6|187318.6|187415.6|187325.6|187415.6|187325.6|187407.3|187317.3|9
1735558700000|2024-12-30 11:38:20|187417.3|187327.3|187424.2|187334.2|187426.6|187336.6|187414.9|187324.9|12
1735558710000|2024-12-30 11:38:30|187425.9|187335.9|187408.7|187318.7|187425.9|187335.9|187408.4|187318.4|9
1735558720000|2024-12-30 11:38:40|187408.9|187318.9|187407.7|187317.7|187410.2|187320.2|187407.7|187317.7|3
1735558730000|2024-12-30 11:38:50|187407.9|187317.9|187407.2|187317.2|187407.9|187317.9|187406.7|187316.7|8
1735558740000|2024-12-30 11:39:00|187406.9|187316.9|187403|187313|187406.9|187316.9|187403|187313|2
1735558750000|2024-12-30 11:39:10|187411.9|187321.9|187420.9|187330.9|187423.3|187333.3|187411.9|187321.9|8
1735558760000|2024-12-30 11:39:20|187420.4|187330.4|187419.2|187329.2|187422.2|187332.2|187417.2|187327.2|14
1735558770000|2024-12-30 11:39:30|187419.4|187329.4|187419.2|187329.2|187422.9|187332.9|187419.2|187329.2|8
1735558780000|2024-12-30 11:39:40|187428.6|187338.6|187423.7|187333.7|187428.6|187338.6|187423.7|187333.7|4
1735558790000|2024-12-30 11:39:50|187421.4|187331.4|187419.4|187329.4|187421.9|187331.9|187419.4|187329.4|7
1735558800000|2024-12-30 11:40:00|187415.7|187325.7|187418.2|187328.2|187419.9|187329.9|187415.7|187325.7|13
1735558810000|2024-12-30 11:40:10|187413.1|187323.1|187408.3|187318.3|187413.1|187323.1|187408.3|187318.3|9
1735558820000|2024-12-30 11:40:20|187407.9|187317.9|187407.9|187317.9|187407.9|187317.9|187407.3|187317.3|3
1735558840000|2024-12-30 11:40:40|187406.5|187316.5|187405.5|187315.5|187406.5|187316.5|187405.5|187315.5|3
1735558850000|2024-12-30 11:40:50|187402.5|187312.5|187403.8|187313.8|187403.8|187313.8|187402|187312|5
1735558860000|2024-12-30 11:41:00|187418|187328|187482.7|187392.7|187483|187393|187418|187328|12
1735558870000|2024-12-30 11:41:10|187482.9|187392.9|187500.7|187410.7|187501.2|187411.2|187482.7|187392.7|8
1735558880000|2024-12-30 11:41:20|187500.6|187410.6|187510.2|187420.2|187511|187421|187500.6|187410.6|12
1735558890000|2024-12-30 11:41:30|187499.8|187409.8|187501.3|187411.3|187507.8|187417.8|187497.1|187407.1|12
1735558900000|2024-12-30 11:41:40|187502|187412|187505.1|187415.1|187510.4|187420.4|187502|187412|10
1735558910000|2024-12-30 11:41:50|187499.9|187409.9|187495.3|187405.3|187503.1|187413.1|187490.4|187400.4|15
1735558920000|2024-12-30 11:42:00|187494|187404|187489.7|187399.7|187495.3|187405.3|187489.7|187399.7|5
1735558930000|2024-12-30 11:42:10|187493.8|187403.8|187502|187412|187502|187412|187488.7|187398.7|7
1735558940000|2024-12-30 11:42:20|187499.8|187409.8|187491.5|187401.5|187499.8|187409.8|187491.2|187401.2|6
1735558950000|2024-12-30 11:42:30|187491.7|187401.7|187495|187405|187500.3|187410.3|187491.7|187401.7|11
1735558960000|2024-12-30 11:42:40|187500.7|187410.7|187497.2|187407.2|187501.9|187411.9|187496.1|187406.1|6
1735558970000|2024-12-30 11:42:50|187502.8|187412.8|187499.5|187409.5|187504.2|187414.2|187497.6|187407.6|7
1735558980000|2024-12-30 11:43:00|187499.2|187409.2|187498.8|187408.8|187499.2|187409.2|187494.8|187404.8|8
1735558990000|2024-12-30 11:43:10|187494.7|187404.7|187494.7|187404.7|187494.7|187404.7|187494.7|187404.7|1
1735559000000|2024-12-30 11:43:20|187492.7|187402.7|187493.3|187403.3|187494.5|187404.5|187486.7|187396.7|13
1735559010000|2024-12-30 11:43:30|187493|187403|187490.5|187400.5|187493|187403|187490.3|187400.3|6
1735559020000|2024-12-30 11:43:40|187490.1|187400.1|187490.8|187400.8|187494.2|187404.2|187490.1|187400.1|6
1735559030000|2024-12-30 11:43:50|187490.6|187400.6|187500.4|187410.4|187501|187411|187490.4|187400.4|8
1735559040000|2024-12-30 11:44:00|187498.8|187408.8|187508.5|187418.5|187508.5|187418.5|187493.1|187403.1|10
1735559050000|2024-12-30 11:44:10|187510|187420|187510.5|187420.5|187512.3|187422.3|187510|187420|9
1735559060000|2024-12-30 11:44:20|187510.3|187420.3|187503.8|187413.8|187510.3|187420.3|187503.8|187413.8|3
1735559070000|2024-12-30 11:44:30|187492.7|187402.7|187491.7|187401.7|187492.9|187402.9|187491.7|187401.7|4
1735559080000|2024-12-30 11:44:40|187491.9|187401.9|187493.7|187403.7|187495.9|187405.9|187491.9|187401.9|10
1735559090000|2024-12-30 11:44:50|187493.4|187403.4|187492.1|187402.1|187497|187407|187492.1|187402.1|7
1735559100000|2024-12-30 11:45:00|187493.4|187403.4|187500.3|187410.3|187500.3|187410.3|187493.4|187403.4|5
1735559110000|2024-12-30 11:45:10|187495.6|187405.6|187498.7|187408.7|187498.7|187408.7|187493|187403|6
1735559120000|2024-12-30 11:45:20|187495.2|187405.2|187506.4|187416.4|187506.9|187416.9|187495.2|187405.2|7
1735559130000|2024-12-30 11:45:30|187508.4|187418.4|187521.3|187431.3|187527.3|187437.3|187506.4|187416.4|10
1735559140000|2024-12-30 11:45:40|187525.2|187435.2|187522.4|187432.4|187525.2|187435.2|187521.2|187431.2|4
1735559150000|2024-12-30 11:45:50|187522.2|187432.2|187525|187435|187530.3|187440.3|187516|187426|15
1735559160000|2024-12-30 11:46:00|187524.7|187434.7|187524.7|187434.7|187524.7|187434.7|187524.7|187434.7|1
1735559170000|2024-12-30 11:46:10|187524.5|187434.5|187512.5|187422.5|187524.5|187434.5|187512.5|187422.5|11
1735559180000|2024-12-30 11:46:20|187509|187419|187500.1|187410.1|187509|187419|187496.5|187406.5|8
1735559190000|2024-12-30 11:46:30|187495.6|187405.6|187499.8|187409.8|187499.8|187409.8|187495.6|187405.6|2
1735559200000|2024-12-30 11:46:40|187496.8|187406.8|187498.3|187408.3|187498.3|187408.3|187496.8|187406.8|3
1735559210000|2024-12-30 11:46:50|187498|187408|187490.4|187400.4|187498|187408|187489|187399|7
1735559220000|2024-12-30 11:47:00|187487|187397|187488.3|187398.3|187488.9|187398.9|187487|187397|4
1735559230000|2024-12-30 11:47:10|187484.9|187394.9|187480.7|187390.7|187488.3|187398.3|187480.7|187390.7|8
1735559240000|2024-12-30 11:47:20|187482.6|187392.6|187480.5|187390.5|187482.6|187392.6|187480.5|187390.5|2
1735559260000|2024-12-30 11:47:40|187477.4|187387.4|187479.7|187389.7|187479.8|187389.8|187462.8|187372.8|8
1735559270000|2024-12-30 11:47:50|187465.9|187375.9|187422.7|187332.7|187470|187380|187419.8|187329.8|17
1735559280000|2024-12-30 11:48:00|187420.9|187330.9|187423.5|187333.5|187423.5|187333.5|187420.9|187330.9|6
1735559300000|2024-12-30 11:48:20|187419.7|187329.7|187419.3|187329.3|187419.7|187329.7|187416.8|187326.8|3
1735559310000|2024-12-30 11:48:30|187420.8|187330.8|187425|187335|187425|187335|187420.8|187330.8|6
1735559320000|2024-12-30 11:48:40|187421.7|187331.7|187421.7|187331.7|187421.7|187331.7|187421.7|187331.7|1
1735559330000|2024-12-30 11:48:50|187422.2|187332.2|187424.3|187334.3|187424.3|187334.3|187422.2|187332.2|2
1735559340000|2024-12-30 11:49:00|187424.5|187334.5|187424.5|187334.5|187424.5|187334.5|187424.5|187334.5|1
1735559350000|2024-12-30 11:49:10|187485.5|187395.5|187520.4|187430.4|187522.2|187432.2|187485|187395|16
1735559360000|2024-12-30 11:49:20|187520.6|187430.6|187524.5|187434.5|187532|187442|187520.4|187430.4|19
1735559370000|2024-12-30 11:49:30|187524.6|187434.6|187527.2|187437.2|187527.6|187437.6|187522.5|187432.5|14
1735559380000|2024-12-30 11:49:40|187526.9|187436.9|187530.9|187440.9|187534.9|187444.9|187522.1|187432.1|15
1735559390000|2024-12-30 11:49:50|187528.5|187438.5|187530.2|187440.2|187537|187447|187521.9|187431.9|10
1735559400000|2024-12-30 11:50:00|187534.4|187444.4|187547.5|187457.5|187551.6|187461.6|187534.4|187444.4|16
1735559410000|2024-12-30 11:50:10|187546.7|187456.7|187582.2|187492.2|187588.9|187498.9|187546.7|187456.7|20
1735559420000|2024-12-30 11:50:20|187579.5|187489.5|187584.7|187494.7|187584.8|187494.8|187574.9|187484.9|17
1735559430000|2024-12-30 11:50:30|187585.9|187495.9|187583.6|187493.6|187588.7|187498.7|187578.2|187488.2|8
1735559440000|2024-12-30 11:50:40|187586.2|187496.2|187580|187490|187586.2|187496.2|187574|187484|15
1735559450000|2024-12-30 11:50:50|187581.3|187491.3|187577.4|187487.4|187581.3|187491.3|187576.9|187486.9|5
1735559460000|2024-12-30 11:51:00|187579.8|187489.8|187603.1|187513.1|187603.4|187513.4|187579.8|187489.8|16
1735559470000|2024-12-30 11:51:10|187600|187510|187605.8|187515.8|187608.9|187518.9|187594.5|187504.5|7
1735559480000|2024-12-30 11:51:20|187603.3|187513.3|187582.8|187492.8|187603.3|187513.3|187581.8|187491.8|13
1735559490000|2024-12-30 11:51:30|187580.3|187490.3|187570.1|187480.1|187580.3|187490.3|187559.8|187469.8|11
1735559500000|2024-12-30 11:51:40|187573.2|187483.2|187574.3|187484.3|187574.3|187484.3|187571.9|187481.9|6
1735559510000|2024-12-30 11:51:50|187569.8|187479.8|187574.5|187484.5|187581|187491|187569.8|187479.8|13
1735559520000|2024-12-30 11:52:00|187572.6|187482.6|187551.4|187461.4|187572.7|187482.7|187545.8|187455.8|15
1735559530000|2024-12-30 11:52:10|187553.9|187463.9|187552.2|187462.2|187558.4|187468.4|187546.2|187456.2|17
1735559540000|2024-12-30 11:52:20|187540.5|187450.5|187556.6|187466.6|187560.1|187470.1|187537.1|187447.1|29
1735559550000|2024-12-30 11:52:30|187559.8|187469.8|187567.2|187477.2|187567.2|187477.2|187554.3|187464.3|14
1735559560000|2024-12-30 11:52:40|187564.2|187474.2|187555.5|187465.5|187564.2|187474.2|187554|187464|8
1735559570000|2024-12-30 11:52:50|187558.5|187468.5|187576.8|187486.8|187576.8|187486.8|187558.5|187468.5|5
1735559580000|2024-12-30 11:53:00|187574.4|187484.4|187584.4|187494.4|187586.6|187496.6|187568|187478|13
1735559590000|2024-12-30 11:53:10|187586.3|187496.3|187586.3|187496.3|187586.3|187496.3|187586.3|187496.3|1
1735559600000|2024-12-30 11:53:20|187584.3|187494.3|187582.5|187492.5|187585.3|187495.3|187579.2|187489.2|9
1735559610000|2024-12-30 11:53:30|187582.8|187492.8|187583.3|187493.3|187583.3|187493.3|187582.8|187492.8|3
1735559620000|2024-12-30 11:53:40|187577.6|187487.6|187577.2|187487.2|187577.7|187487.7|187570.1|187480.1|10
1735559630000|2024-12-30 11:53:50|187577.7|187487.7|187578.2|187488.2|187578.5|187488.5|187577.7|187487.7|5
1735559640000|2024-12-30 11:54:00|187578|187488|187577.9|187487.9|187578.5|187488.5|187577.9|187487.9|5
1735559650000|2024-12-30 11:54:10|187580.4|187490.4|187588.3|187498.3|187591|187501|187580.4|187490.4|7
1735559660000|2024-12-30 11:54:20|187589.5|187499.5|187590.3|187500.3|187593.1|187503.1|187589.5|187499.5|5
1735559670000|2024-12-30 11:54:30|187592.5|187502.5|187589.3|187499.3|187592.5|187502.5|187589.3|187499.3|2
1735559690000|2024-12-30 11:54:50|187586.5|187496.5|187576.8|187486.8|187589.1|187499.1|187574.1|187484.1|16
1735559700000|2024-12-30 11:55:00|187570.7|187480.7|187581.3|187491.3|187584.9|187494.9|187567|187477|15
1735559710000|2024-12-30 11:55:10|187580.3|187490.3|187580.1|187490.1|187580.3|187490.3|187580.1|187490.1|2
1735559720000|2024-12-30 11:55:20|187582.7|187492.7|187574.7|187484.7|187582.7|187492.7|187567.1|187477.1|15
1735559730000|2024-12-30 11:55:30|187576.9|187486.9|187579.2|187489.2|187579.8|187489.8|187576.9|187486.9|5
1735559740000|2024-12-30 11:55:40|187580.4|187490.4|187577.1|187487.1|187580.4|187490.4|187572.9|187482.9|9
1735559750000|2024-12-30 11:55:50|187576.9|187486.9|187575.2|187485.2|187577.9|187487.9|187573.2|187483.2|5
1735559760000|2024-12-30 11:56:00|187578.2|187488.2|187585.5|187495.5|187588|187498|187577.7|187487.7|8
1735559770000|2024-12-30 11:56:10|187585|187495|187582.8|187492.8|187585|187495|187580.9|187490.9|7
1735559780000|2024-12-30 11:56:20|187586|187496|187583|187493|187586|187496|187583|187493|2
1735559790000|2024-12-30 11:56:30|187580.5|187490.5|187574.4|187484.4|187580.5|187490.5|187570.8|187480.8|9
1735559800000|2024-12-30 11:56:40|187582|187492|187580.9|187490.9|187583.2|187493.2|187579.5|187489.5|5
1735559810000|2024-12-30 11:56:50|187580.4|187490.4|187581.1|187491.1|187583.1|187493.1|187580.4|187490.4|3
1735559820000|2024-12-30 11:57:00|187583.6|187493.6|187585.8|187495.8|187587.6|187497.6|187581.9|187491.9|10
1735559830000|2024-12-30 11:57:10|187583|187493|187575.1|187485.1|187583|187493|187573.1|187483.1|12
1735559840000|2024-12-30 11:57:20|187572.5|187482.5|187566.3|187476.3|187573.7|187483.7|187552.8|187462.8|14
1735559850000|2024-12-30 11:57:30|187569.2|187479.2|187581.2|187491.2|187590.8|187500.8|187564.5|187474.5|12
1735559860000|2024-12-30 11:57:40|187524.8|187434.8|187522.8|187432.8|187526.7|187436.7|187517.6|187427.6|20
1735559870000|2024-12-30 11:57:50|187525.6|187435.6|187526|187436|187528.6|187438.6|187521.4|187431.4|9
1735559880000|2024-12-30 11:58:00|187526.3|187436.3|187533.5|187443.5|187534.7|187444.7|187526.3|187436.3|6
1735559890000|2024-12-30 11:58:10|187532.4|187442.4|187532.5|187442.5|187533.5|187443.5|187528|187438|4
1735559900000|2024-12-30 11:58:20|187534|187444|187520.5|187430.5|187539.7|187449.7|187518.6|187428.6|20
1735559910000|2024-12-30 11:58:30|187518.5|187428.5|187518.2|187428.2|187520.8|187430.8|187515.4|187425.4|15
1735559920000|2024-12-30 11:58:40|187520.1|187430.1|187529.9|187439.9|187533|187443|187517.4|187427.4|10
1735559930000|2024-12-30 11:58:50|187529.6|187439.6|187529.9|187439.9|187534.9|187444.9|187528.7|187438.7|6
1735559940000|2024-12-30 11:59:00|187532|187442|187534.8|187444.8|187535.5|187445.5|187530.2|187440.2|11
1735559950000|2024-12-30 11:59:10|187535|187445|187535.8|187445.8|187536.5|187446.5|187534.8|187444.8|5
1735559960000|2024-12-30 11:59:20|187535.3|187445.3|187527.5|187437.5|187535.3|187445.3|187526.8|187436.8|10
1735559970000|2024-12-30 11:59:30|187529.7|187439.7|187574|187484|187577.3|187487.3|187527.4|187437.4|17
1735559980000|2024-12-30 11:59:40|187574.2|187484.2|187566.4|187476.4|187574.2|187484.2|187559.5|187469.5|18
1735559990000|2024-12-30 11:59:50|187575.5|187485.5|187572.8|187482.8|187575.5|187485.5|187569.5|187479.5|14
1735560000000|2024-12-30 12:00:00|187572.5|187482.5|187587.8|187497.8|187596.8|187506.8|187572.5|187482.5|23
1735560010000|2024-12-30 12:00:10|187589.8|187499.8|187586.2|187496.2|187601.4|187511.4|187583.7|187493.7|13
1735560020000|2024-12-30 12:00:20|187583.5|187493.5|187581.9|187491.9|187583.5|187493.5|187579.4|187489.4|6
1735560030000|2024-12-30 12:00:30|187581.6|187491.6|187584|187494|187584|187494|187581.6|187491.6|3
1735560040000|2024-12-30 12:00:40|187586.5|187496.5|187588.7|187498.7|187596.1|187506.1|187586.5|187496.5|10
1735560050000|2024-12-30 12:00:50|187586.3|187496.3|187586.2|187496.2|187612|187522|187586.2|187496.2|14
1735560060000|2024-12-30 12:01:00|187585.9|187495.9|187595.8|187505.8|187595.8|187505.8|187584.6|187494.6|15
1735560070000|2024-12-30 12:01:10|187592.3|187502.3|187590.8|187500.8|187606.3|187516.3|187590.8|187500.8|17
1735560080000|2024-12-30 12:01:20|187599.8|187509.8|187593.6|187503.6|187602.4|187512.4|187588.7|187498.7|20
1735560090000|2024-12-30 12:01:30|187602.2|187512.2|187596.8|187506.8|187602.2|187512.2|187596.8|187506.8|5
1735560100000|2024-12-30 12:01:40|187594.4|187504.4|187583.8|187493.8|187594.4|187504.4|187583.2|187493.2|7
1735560110000|2024-12-30 12:01:50|187587|187497|187589.1|187499.1|187589.1|187499.1|187587|187497|2
1735560120000|2024-12-30 12:02:00|187590.3|187500.3|187590.6|187500.6|187591.8|187501.8|187590.3|187500.3|4
1735560130000|2024-12-30 12:02:10|187589.6|187499.6|187578.7|187488.7|187589.6|187499.6|187578.4|187488.4|9
1735560140000|2024-12-30 12:02:20|187575.1|187485.1|187581.6|187491.6|187581.6|187491.6|187575.1|187485.1|4
1735560150000|2024-12-30 12:02:30|187583.1|187493.1|187583.1|187493.1|187583.1|187493.1|187583.1|187493.1|1
1735560160000|2024-12-30 12:02:40|187586.1|187496.1|187589.6|187499.6|187591.7|187501.7|187585|187495|7
1735560170000|2024-12-30 12:02:50|187589.1|187499.1|187586.3|187496.3|187589.1|187499.1|187581.9|187491.9|11
1735560180000|2024-12-30 12:03:00|187582.4|187492.4|187585.8|187495.8|187585.8|187495.8|187582.4|187492.4|2
1735560190000|2024-12-30 12:03:10|187587.8|187497.8|187586.6|187496.6|187587.8|187497.8|187583.2|187493.2|6
1735560200000|2024-12-30 12:03:20|187584.3|187494.3|187584.7|187494.7|187584.7|187494.7|187582.7|187492.7|3
1735560220000|2024-12-30 12:03:40|187585.4|187495.4|187585.4|187495.4|187585.4|187495.4|187585.4|187495.4|1
1735560230000|2024-12-30 12:03:50|187585.9|187495.9|187583.5|187493.5|187586.6|187496.6|187583.5|187493.5|4
1735560240000|2024-12-30 12:04:00|187583.2|187493.2|187586.2|187496.2|187586.7|187496.7|187583.2|187493.2|4
1735560250000|2024-12-30 12:04:10|187586.7|187496.7|187589|187499|187599.5|187509.5|187586.7|187496.7|5
1735560260000|2024-12-30 12:04:20|187585.9|187495.9|187584.3|187494.3|187585.9|187495.9|187584.3|187494.3|3
1735560270000|2024-12-30 12:04:30|187586.3|187496.3|187586.1|187496.1|187586.3|187496.3|187586.1|187496.1|2
1735560280000|2024-12-30 12:04:40|187587.8|187497.8|187583.9|187493.9|187588.8|187498.8|187583.9|187493.9|8
1735560290000|2024-12-30 12:04:50|187583.4|187493.4|187584.8|187494.8|187585.3|187495.3|187583.4|187493.4|4
1735560300000|2024-12-30 12:05:00|187586.9|187496.9|187586.6|187496.6|187587.2|187497.2|187583.5|187493.5|4
1735560310000|2024-12-30 12:05:10|187584.4|187494.4|187550.7|187460.7|187584.4|187494.4|187534.7|187444.7|13
1735560320000|2024-12-30 12:05:20|187557.6|187467.6|187555.9|187465.9|187558.5|187468.5|187555.5|187465.5|9
1735560330000|2024-12-30 12:05:30|187557.5|187467.5|187557.5|187467.5|187557.5|187467.5|187557.5|187467.5|1
1735560340000|2024-12-30 12:05:40|187559.7|187469.7|187552.5|187462.5|187560.7|187470.7|187546.5|187456.5|9
1735560350000|2024-12-30 12:05:50|187548.7|187458.7|187551.4|187461.4|187551.4|187461.4|187548.7|187458.7|2
1735560360000|2024-12-30 12:06:00|187553.4|187463.4|187548.9|187458.9|187560.1|187470.1|187546.9|187456.9|14
1735560370000|2024-12-30 12:06:10|187552.2|187462.2|187543.3|187453.3|187559.5|187469.5|187540.2|187450.2|9
1735560380000|2024-12-30 12:06:20|187541.2|187451.2|187527.8|187437.8|187541.7|187451.7|187526.2|187436.2|12
1735560390000|2024-12-30 12:06:30|187525.4|187435.4|187539.9|187449.9|187546.4|187456.4|187525.4|187435.4|14
1735560400000|2024-12-30 12:06:40|187529.3|187439.3|187537.2|187447.2|187537.2|187447.2|187529.3|187439.3|5
1735560410000|2024-12-30 12:06:50|187538.7|187448.7|187537.7|187447.7|187538.7|187448.7|187537.7|187447.7|3
1735560420000|2024-12-30 12:07:00|187538.4|187448.4|187538.9|187448.9|187538.9|187448.9|187536.9|187446.9|8
1735560430000|2024-12-30 12:07:10|187538.7|187448.7|187544.8|187454.8|187553.4|187463.4|187538.7|187448.7|9
1735560440000|2024-12-30 12:07:20|187544.1|187454.1|187543.8|187453.8|187544.1|187454.1|187543.8|187453.8|2
1735560460000|2024-12-30 12:07:40|187543.3|187453.3|187537.4|187447.4|187543.3|187453.3|187533.4|187443.4|10
1735560470000|2024-12-30 12:07:50|187539.8|187449.8|187539.5|187449.5|187539.8|187449.8|187538.8|187448.8|4
1735560480000|2024-12-30 12:08:00|187537.2|187447.2|187542.4|187452.4|187542.4|187452.4|187537.2|187447.2|10
1735560500000|2024-12-30 12:08:20|187542.1|187452.1|187542.1|187452.1|187542.1|187452.1|187542.1|187452.1|1
1735560510000|2024-12-30 12:08:30|187541.8|187451.8|187538|187448|187541.8|187451.8|187538|187448|2
1735560520000|2024-12-30 12:08:40|187544.8|187454.8|187544.2|187454.2|187544.8|187454.8|187541.8|187451.8|3
1735560530000|2024-12-30 12:08:50|187543.7|187453.7|187543.9|187453.9|187543.9|187453.9|187543.7|187453.7|2
1735560540000|2024-12-30 12:09:00|187544.2|187454.2|187543.7|187453.7|187545.9|187455.9|187543.7|187453.7|5
1735560550000|2024-12-30 12:09:10|187545.8|187455.8|187546|187456|187546|187456|187545.8|187455.8|2
1735560560000|2024-12-30 12:09:20|187545.6|187455.6|187546|187456|187546|187456|187543|187453|3
1735560570000|2024-12-30 12:09:30|187543.7|187453.7|187542.9|187452.9|187546.4|187456.4|187542.9|187452.9|3
1735560590000|2024-12-30 12:09:50|187541.9|187451.9|187542.9|187452.9|187542.9|187452.9|187541.9|187451.9|4
1735560600000|2024-12-30 12:10:00|187545.1|187455.1|187544.8|187454.8|187545.2|187455.2|187542.6|187452.6|7
1735560610000|2024-12-30 12:10:10|187545|187455|187549.9|187459.9|187551|187461|187544|187454|5
1735560620000|2024-12-30 12:10:20|187546.5|187456.5|187539.4|187449.4|187546.5|187456.5|187527.2|187437.2|12
1735560630000|2024-12-30 12:10:30|187532.7|187442.7|187532.7|187442.7|187532.7|187442.7|187532.7|187442.7|1
1735560640000|2024-12-30 12:10:40|187530.3|187440.3|187534.2|187444.2|187534.4|187444.4|187528.3|187438.3|6
1735560650000|2024-12-30 12:10:50|187531.7|187441.7|187529|187439|187531.7|187441.7|187529|187439|2
1735560660000|2024-12-30 12:11:00|187527|187437|187529|187439|187529|187439|187527|187437|2
1735560670000|2024-12-30 12:11:10|187531.4|187441.4|187531.1|187441.1|187531.4|187441.4|187529.6|187439.6|3
1735560680000|2024-12-30 12:11:20|187534.1|187444.1|187598.1|187508.1|187598.1|187508.1|187534.1|187444.1|14
1735560690000|2024-12-30 12:11:30|187595.8|187505.8|187599.7|187509.7|187599.7|187509.7|187590|187500|13
1735560700000|2024-12-30 12:11:40|187601.7|187511.7|187595|187505|187602.4|187512.4|187592.1|187502.1|14
1735560710000|2024-12-30 12:11:50|187591.8|187501.8|187595.4|187505.4|187599.2|187509.2|187585.9|187495.9|8
1735560720000|2024-12-30 12:12:00|187595.7|187505.7|187597.3|187507.3|187598.2|187508.2|187594.4|187504.4|8
1735560730000|2024-12-30 12:12:10|187600.3|187510.3|187603.2|187513.2|187607.7|187517.7|187598.4|187508.4|11
1735560740000|2024-12-30 12:12:20|187603.4|187513.4|187591.3|187501.3|187603.4|187513.4|187591.3|187501.3|11
1735560750000|2024-12-30 12:12:30|187588.6|187498.6|187585.9|187495.9|187592.8|187502.8|187583.8|187493.8|14
1735560760000|2024-12-30 12:12:40|187579.1|187489.1|187579.5|187489.5|187581.6|187491.6|187576.8|187486.8|5
1735560780000|2024-12-30 12:13:00|187579.3|187489.3|187571.1|187481.1|187579.3|187489.3|187555.8|187465.8|20
1735560790000|2024-12-30 12:13:10|187571.5|187481.5|187571.9|187481.9|187572.1|187482.1|187571.5|187481.5|4
1735560800000|2024-12-30 12:13:20|187571.3|187481.3|187571.5|187481.5|187571.5|187481.5|187571.3|187481.3|2
1735560810000|2024-12-30 12:13:30|187571.3|187481.3|187582.9|187492.9|187584.9|187494.9|187571.3|187481.3|12
1735560820000|2024-12-30 12:13:40|187583.1|187493.1|187584.4|187494.4|187584.9|187494.9|187582.4|187492.4|5
1735560830000|2024-12-30 12:13:50|187565.2|187475.2|187562.4|187472.4|187567.5|187477.5|187559.1|187469.1|11
1735560840000|2024-12-30 12:14:00|187563.6|187473.6|187566.6|187476.6|187566.6|187476.6|187548.3|187458.3|22
1735560850000|2024-12-30 12:14:10|187575.1|187485.1|187573.5|187483.5|187576.6|187486.6|187567.8|187477.8|22
1735560860000|2024-12-30 12:14:20|187573.2|187483.2|187555.5|187465.5|187573.6|187483.6|187552.6|187462.6|13
1735560870000|2024-12-30 12:14:30|187550.8|187460.8|187539.9|187449.9|187554.9|187464.9|187535.7|187445.7|20
1735560880000|2024-12-30 12:14:40|187540.1|187450.1|187551.8|187461.8|187551.8|187461.8|187539.2|187449.2|9
1735560890000|2024-12-30 12:14:50|187547.5|187457.5|187549|187459|187552.4|187462.4|187545.4|187455.4|9
1735560900000|2024-12-30 12:15:00|187559.9|187469.9|187564.3|187474.3|187564.3|187474.3|187558.4|187468.4|5
1735560910000|2024-12-30 12:15:10|187567.3|187477.3|187578|187488|187578.5|187488.5|187567.3|187477.3|8
1735560920000|2024-12-30 12:15:20|187570|187480|187553.5|187463.5|187571.9|187481.9|187547.7|187457.7|16
1735560930000|2024-12-30 12:15:30|187550.8|187460.8|187546.9|187456.9|187553.9|187463.9|187542.5|187452.5|10
1735560940000|2024-12-30 12:15:40|187555.3|187465.3|187552.7|187462.7|187557|187467|187546.4|187456.4|14
1735560950000|2024-12-30 12:15:50|187550.9|187460.9|187551.4|187461.4|187551.4|187461.4|187550.9|187460.9|2
1735560960000|2024-12-30 12:16:00|187544.7|187454.7|187542.3|187452.3|187552.1|187462.1|187537.8|187447.8|20
1735560970000|2024-12-30 12:16:10|187544.3|187454.3|187544.1|187454.1|187546.1|187456.1|187543.3|187453.3|12
1735560980000|2024-12-30 12:16:20|187537.4|187447.4|187542|187452|187543.3|187453.3|187533.2|187443.2|13
1735560990000|2024-12-30 12:16:30|187541.8|187451.8|187538.2|187448.2|187541.8|187451.8|187537.2|187447.2|7
1735561010000|2024-12-30 12:16:50|187538.9|187448.9|187539.4|187449.4|187539.7|187449.7|187538.9|187448.9|3
1735561020000|2024-12-30 12:17:00|187539|187449|187670.5|187540.5|187670.5|187542.3|187535.3|187445.3|18
1735561030000|2024-12-30 12:17:10|187674.1|187544.1|187655.2|187565.2|187674.1|187572.3|187652.4|187544.1|15
1735561040000|2024-12-30 12:17:20|187654.9|187564.9|187662.2|187572.2|187664|187574|187654.9|187564.9|8
1735561050000|2024-12-30 12:17:30|187662.4|187572.4|187669.4|187579.4|187672.2|187582.2|187662.4|187572.4|11
1735561060000|2024-12-30 12:17:40|187673|187583|187681.4|187591.4|187686.9|187596.9|187668.6|187578.6|17
1735561070000|2024-12-30 12:17:50|187679.6|187589.6|187679.6|187589.6|187688.7|187598.7|187679.6|187589.6|12
1735561080000|2024-12-30 12:18:00|187683.8|187593.8|187688.4|187598.4|187697.6|187607.6|187682.5|187592.5|14
1735561090000|2024-12-30 12:18:10|187687.9|187597.9|187691.6|187601.6|187691.8|187601.8|187685.6|187595.6|4
1735561100000|2024-12-30 12:18:20|187691.8|187601.8|187682.8|187592.8|187691.8|187601.8|187678.3|187588.3|7
1735561110000|2024-12-30 12:18:30|187684.9|187594.9|187695.8|187605.8|187696.8|187606.8|187684.9|187594.9|12
1735561120000|2024-12-30 12:18:40|187693|187603|187680.8|187590.8|187693|187603|187674.6|187584.6|18
1735561130000|2024-12-30 12:18:50|187683.4|187593.4|187683|187593|187691.5|187601.5|187680.4|187590.4|14
1735561140000|2024-12-30 12:19:00|187684|187594|187688.5|187598.5|187688.5|187598.5|187684|187594|3
1735561150000|2024-12-30 12:19:10|187685.7|187595.7|187697|187607|187697|187607|187685.6|187595.6|15
1735561160000|2024-12-30 12:19:20|187702.7|187612.7|187730|187640|187730|187640|187702.7|187612.7|11
1735561170000|2024-12-30 12:19:30|187728.7|187638.7|187729.5|187639.5|187729.7|187639.7|187727.5|187637.5|13
1735561180000|2024-12-30 12:19:40|187729.3|187639.3|187731|187641|187734|187644|187723.2|187633.2|8
1735561190000|2024-12-30 12:19:50|187730.7|187640.7|187738.8|187648.8|187744|187654|187730.7|187640.7|22
1735561200000|2024-12-30 12:20:00|187737|187647|187738.5|187648.5|187740.4|187650.4|187737|187647|6
1735561210000|2024-12-30 12:20:10|187739.5|187649.5|187757.2|187667.2|187757.2|187667.2|187739.5|187649.5|13
1735561220000|2024-12-30 12:20:20|187758.2|187668.2|187776.4|187686.4|187776.4|187686.4|187757.7|187667.7|7
1735561230000|2024-12-30 12:20:30|187796.2|187706.2|187762.6|187672.6|187827.1|187706.2|187762.6|187666.8|24
1735561240000|2024-12-30 12:20:40|187773.3|187683.3|187780|187690|187787.3|187697.3|187773.3|187683.3|17
1735561250000|2024-12-30 12:20:50|187780.8|187690.8|187758.8|187668.8|187780.8|187690.8|187758.8|187668.8|10
1735561260000|2024-12-30 12:21:00|187761.3|187671.3|187774.6|187684.6|187780.2|187690.2|187759.9|187669.9|15
1735561270000|2024-12-30 12:21:10|187772.3|187682.3|187783.8|187693.8|187783.8|187693.8|187760.6|187670.6|12
1735561280000|2024-12-30 12:21:20|187776.8|187686.8|187791.3|187701.3|187795.2|187705.2|187776.1|187686.1|15
1735561290000|2024-12-30 12:21:30|187786.7|187696.7|187790.3|187700.3|187798.7|187708.7|187783.8|187693.8|14
1735561300000|2024-12-30 12:21:40|187790|187700|187774.9|187684.9|187800.2|187710.2|187774.9|187684.9|17
1735561310000|2024-12-30 12:21:50|187778|187688|187780.8|187690.8|187784.3|187694.3|187778|187688|5
1735561320000|2024-12-30 12:22:00|187777.3|187687.3|187794.5|187704.5|187796|187706|187763.6|187673.6|21
1735561330000|2024-12-30 12:22:10|187794.7|187704.7|187802.6|187712.6|187802.6|187712.6|187794.6|187704.6|10
1735561340000|2024-12-30 12:22:20|187803.1|187713.1|187803.8|187713.8|187803.8|187713.8|187800.1|187710.1|4
1735561350000|2024-12-30 12:22:30|187800.2|187710.2|187803.1|187713.1|187803.5|187713.5|187791.2|187701.2|10
1735561360000|2024-12-30 12:22:40|187806.4|187716.4|187804.7|187714.7|187806.4|187716.4|187804.2|187714.2|5
1735561370000|2024-12-30 12:22:50|187804.5|187714.5|187809|187719|187809|187719|187800.7|187710.7|8
1735561380000|2024-12-30 12:23:00|187808.3|187718.3|187814.9|187724.9|187820.8|187730.8|187784.6|187694.6|17
1735561390000|2024-12-30 12:23:10|187816.4|187726.4|187810.4|187720.4|187820.1|187730.1|187806.9|187716.9|11
1735561400000|2024-12-30 12:23:20|187813.8|187723.8|187819.1|187729.1|187819.1|187729.1|187813.8|187723.8|13
1735561410000|2024-12-30 12:23:30|187815.8|187725.8|187815.3|187725.3|187818.4|187728.4|187809.4|187719.4|17
1735561420000|2024-12-30 12:23:40|187815.1|187725.1|187815.6|187725.6|187817.9|187727.9|187810.7|187720.7|11
1735561430000|2024-12-30 12:23:50|187815.8|187725.8|187826.5|187736.5|187826.5|187736.5|187815.1|187725.1|5
1735561440000|2024-12-30 12:24:00|187834.5|187744.5|187830.7|187740.7|187834.5|187744.5|187827.5|187737.5|6
1735561450000|2024-12-30 12:24:10|187832.5|187742.5|187834.2|187744.2|187834.2|187744.2|187830.9|187740.9|4
1735561460000|2024-12-30 12:24:20|187834|187744|187834|187744|187834|187744|187834|187744|1
1735561470000|2024-12-30 12:24:30|187830.7|187740.7|187828.4|187738.4|187831.7|187741.7|187825.4|187735.4|5
1735561480000|2024-12-30 12:24:40|187827.9|187737.9|187821.4|187731.4|187828.4|187738.4|187821.4|187731.4|6
1735561490000|2024-12-30 12:24:50|187824.9|187734.9|187828.9|187738.9|187828.9|187738.9|187824.9|187734.9|3
1735561500000|2024-12-30 12:25:00|187829.4|187739.4|187828.9|187738.9|187829.4|187739.4|187828.9|187738.9|4
1735561510000|2024-12-30 12:25:10|187834.2|187744.2|187824.3|187734.3|187834.2|187744.2|187817.6|187727.6|13
1735561520000|2024-12-30 12:25:20|187823.7|187733.7|187826.9|187736.9|187826.9|187736.9|187823.7|187733.7|2
1735561530000|2024-12-30 12:25:30|187825.9|187735.9|187828.4|187738.4|187828.4|187738.4|187824.7|187734.7|3
1735561550000|2024-12-30 12:25:50|187831.2|187741.2|187829.9|187739.9|187831.2|187741.2|187829.2|187739.2|3
1735561560000|2024-12-30 12:26:00|187831.6|187741.6|187822.9|187732.9|187831.6|187741.6|187820.5|187730.5|6
1735561570000|2024-12-30 12:26:10|187826.1|187736.1|187827.8|187737.8|187827.8|187737.8|187826.1|187736.1|2
1735561590000|2024-12-30 12:26:30|187826.6|187736.6|187826.1|187736.1|187826.6|187736.6|187826.1|187736.1|2
1735561600000|2024-12-30 12:26:40|187813|187723|187814|187724|187814|187724|187813|187723|2
1735561610000|2024-12-30 12:26:50|187815.5|187725.5|187813.5|187723.5|187815.5|187725.5|187813.5|187723.5|2
1735561620000|2024-12-30 12:27:00|187813|187723|187831|187741|187836.9|187746.9|187813|187723|15
1735561630000|2024-12-30 12:27:10|187830.5|187740.5|187831|187741|187831.5|187741.5|187830.5|187740.5|4
1735561640000|2024-12-30 12:27:20|187830|187740|187830|187740|187830|187740|187830|187740|1
1735561650000|2024-12-30 12:27:30|187833.2|187743.2|187835.2|187745.2|187835.2|187745.2|187833.2|187743.2|2
1735561660000|2024-12-30 12:27:40|187834.7|187744.7|187835.2|187745.2|187835.2|187745.2|187833.9|187743.9|8
1735561670000|2024-12-30 12:27:50|187827.2|187697.2|187834.6|187744.6|187834.6|187744.6|187819|187689|8
1735561680000|2024-12-30 12:28:00|187829.7|187739.7|187834.4|187744.4|187834.4|187744.4|187829.7|187739.7|2
1735561690000|2024-12-30 12:28:10|187835.7|187745.7|187832.2|187742.2|187835.9|187745.9|187832.2|187742.2|4
1735561700000|2024-12-30 12:28:20|187828.1|187738.1|187817.7|187727.7|187828.1|187738.1|187817.7|187727.7|5
1735561710000|2024-12-30 12:28:30|187819.2|187729.2|187816.6|187726.6|187819.2|187729.2|187805.4|187715.4|14
1735561720000|2024-12-30 12:28:40|187816.3|187726.3|187815.4|187725.4|187816.3|187726.3|187811|187721|5
1735561730000|2024-12-30 12:28:50|187811.9|187721.9|187813|187723|187815.7|187725.7|187808.3|187718.3|8
1735561740000|2024-12-30 12:29:00|187815.5|187725.5|187811.7|187721.7|187815.5|187725.5|187811.3|187721.3|13
1735561750000|2024-12-30 12:29:10|187811.5|187721.5|187808.4|187718.4|187811.5|187721.5|187806.2|187716.2|4
1735561760000|2024-12-30 12:29:20|187815.3|187725.3|187806.6|187716.6|187815.3|187725.3|187806.6|187716.6|4
1735561770000|2024-12-30 12:29:30|187810.8|187720.8|187813.1|187723.1|187813.1|187723.1|187808|187718|7
1735561780000|2024-12-30 12:29:40|187813.6|187723.6|187808.9|187718.9|187813.6|187723.6|187807.7|187717.7|10
1735561790000|2024-12-30 12:29:50|187809.4|187719.4|187810.7|187720.7|187814.8|187724.8|187809.4|187719.4|4
1735561800000|2024-12-30 12:30:00|187809.5|187719.5|187813.1|187723.1|187814.8|187724.8|187806.8|187716.8|15
1735561810000|2024-12-30 12:30:10|187809.3|187719.3|187812.5|187722.5|187815.2|187725.2|187798.8|187708.8|14
1735561820000|2024-12-30 12:30:20|187815.8|187725.8|187817|187727|187817|187727|187813|187723|4
1735561830000|2024-12-30 12:30:30|187809.9|187719.9|187755.1|187665.1|187813.3|187723.3|187755.1|187665.1|12
1735561840000|2024-12-30 12:30:40|187763|187673|187761.1|187671.1|187766.6|187676.6|187760.3|187670.3|11
1735561860000|2024-12-30 12:31:00|187762.8|187672.8|187765.3|187675.3|187765.3|187675.3|187762.8|187672.8|8
1735561870000|2024-12-30 12:31:10|187763.8|187673.8|187763.8|187673.8|187763.8|187673.8|187763.8|187673.8|1
1735561880000|2024-12-30 12:31:20|187765.3|187675.3|187755.1|187665.1|187765.5|187675.5|187755.1|187665.1|7
1735561890000|2024-12-30 12:31:30|187760|187670|187704.4|187614.4|187760|187670|187701.2|187611.2|10
1735561900000|2024-12-30 12:31:40|187708.1|187618.1|187700.2|187610.2|187708.3|187618.3|187700.2|187610.2|6
1735561910000|2024-12-30 12:31:50|187701.7|187611.7|187703.3|187613.3|187703.6|187613.6|187701.2|187611.2|8
1735561920000|2024-12-30 12:32:00|187704.3|187614.3|187703.8|187613.8|187711.8|187621.8|187703.8|187613.8|7
1735561940000|2024-12-30 12:32:20|187699.6|187609.6|187722.7|187632.7|187728.5|187638.5|187699.6|187609.6|13
1735561950000|2024-12-30 12:32:30|187723|187633|187725.7|187635.7|187734.8|187644.8|187720.9|187630.9|18
1735561960000|2024-12-30 12:32:40|187725.9|187635.9|187725.7|187635.7|187725.9|187635.9|187724.7|187634.7|4
1735561970000|2024-12-30 12:32:50|187722.3|187632.3|187725.8|187635.8|187725.8|187635.8|187722.3|187632.3|6
1735561980000|2024-12-30 12:33:00|187725.3|187635.3|187727|187637|187727|187637|187725.3|187635.3|4
1735561990000|2024-12-30 12:33:10|187730.8|187640.8|187728.6|187638.6|187738.8|187648.8|187727.8|187637.8|5
1735562000000|2024-12-30 12:33:20|187725.3|187635.3|187721.9|187631.9|187725.3|187635.3|187721.1|187631.1|5
1735562010000|2024-12-30 12:33:30|187720.6|187630.6|187692.7|187602.7|187720.7|187630.7|187692.7|187602.7|6
1735562020000|2024-12-30 12:33:40|187696.9|187606.9|187696.9|187606.9|187696.9|187606.9|187696.9|187606.9|1
1735562030000|2024-12-30 12:33:50|187699.9|187609.9|187697.8|187607.8|187704.7|187614.7|187692|187602|6
1735562040000|2024-12-30 12:34:00|187704.1|187614.1|187695.7|187605.7|187706.3|187616.3|187690.7|187600.7|6
1735562050000|2024-12-30 12:34:10|187690.6|187600.6|187693.8|187603.8|187693.8|187603.8|187690.6|187600.6|2
1735562060000|2024-12-30 12:34:20|187697.8|187607.8|187700.7|187610.7|187704.4|187614.4|187693.7|187603.7|13
1735562070000|2024-12-30 12:34:30|187697.1|187607.1|187692.8|187602.8|187697.6|187607.6|187692.8|187602.8|4
1735562080000|2024-12-30 12:34:40|187691.3|187601.3|187692.8|187602.8|187692.8|187602.8|187691.3|187601.3|2
1735562100000|2024-12-30 12:35:00|187693.5|187603.5|187708.9|187618.9|187708.9|187618.9|187693.5|187603.5|3
1735562110000|2024-12-30 12:35:10|187704.2|187614.2|187703.5|187613.5|187704.2|187614.2|187703.5|187613.5|2
1735562120000|2024-12-30 12:35:20|187706.8|187616.8|187704.4|187614.4|187707.2|187617.2|187702|187612|6
1735562130000|2024-12-30 12:35:30|187703.7|187613.7|187707.1|187617.1|187707.3|187617.3|187703.7|187613.7|3
1735562140000|2024-12-30 12:35:40|187704|187614|187704|187614|187704|187614|187703.2|187613.2|5
1735562150000|2024-12-30 12:35:50|187703.2|187613.2|187704|187614|187704|187614|187703.2|187613.2|4
1735562160000|2024-12-30 12:36:00|187703.2|187613.2|187675.4|187585.4|187704.5|187614.5|187675.4|187585.4|9
1735562170000|2024-12-30 12:36:10|187679.5|187589.5|187687.7|187597.7|187688.5|187598.5|187678.7|187588.7|8
1735562180000|2024-12-30 12:36:20|187687.2|187597.2|187679.8|187589.8|187687.2|187597.2|187679|187589|13
1735562190000|2024-12-30 12:36:30|187683|187593|187682.4|187592.4|187691.2|187601.2|187682|187592|9
1735562200000|2024-12-30 12:36:40|187684.1|187594.1|187683.7|187593.7|187686.4|187596.4|187678.7|187588.7|7
1735562210000|2024-12-30 12:36:50|187681.9|187591.9|187641.7|187551.7|187683.9|187593.9|187641.7|187551.7|9
1735562220000|2024-12-30 12:37:00|187644.4|187554.4|187643.2|187553.2|187647.1|187557.1|187638.7|187548.7|11
1735562230000|2024-12-30 12:37:10|187649.6|187559.6|187668.9|187578.9|187688.3|187598.3|187649.6|187559.6|24
1735562240000|2024-12-30 12:37:20|187668.4|187578.4|187679.2|187589.2|187682.6|187592.6|187668.1|187578.1|13
1735562250000|2024-12-30 12:37:30|187723.3|187633.3|187713.4|187623.4|187738.5|187637.3|187712.2|187603.1|17
1735562260000|2024-12-30 12:37:40|187708.3|187618.3|187712.5|187622.5|187712.6|187622.6|187708.3|187618.3|8
1735562270000|2024-12-30 12:37:50|187716.2|187626.2|187714.8|187624.8|187718.2|187628.2|187709.2|187619.2|11
1735562280000|2024-12-30 12:38:00|187710.7|187620.7|187693.5|187603.5|187710.8|187620.8|187693.5|187603.5|12
1735562290000|2024-12-30 12:38:10|187693.3|187603.3|187717.1|187627.1|187722.9|187632.9|187693.3|187603.3|12
1735562300000|2024-12-30 12:38:20|187721.3|187631.3|187728.8|187638.8|187730.1|187640.1|187715.6|187625.6|16
1735562310000|2024-12-30 12:38:30|187729.3|187639.3|187728.8|187638.8|187729.3|187639.3|187728.8|187638.8|2
1735562320000|2024-12-30 12:38:40|187736.6|187646.6|187745.5|187655.5|187746.3|187656.3|187736.6|187646.6|5
1735562330000|2024-12-30 12:38:50|187744.5|187654.5|187749.8|187659.8|187749.8|187659.8|187741.1|187651.1|10
1735562340000|2024-12-30 12:39:00|187751.8|187661.8|187749.8|187659.8|187751.8|187661.8|187749.8|187659.8|2
1735562350000|2024-12-30 12:39:10|187750.8|187660.8|187750.9|187660.9|187751.9|187661.9|187749.6|187659.6|8
1735562360000|2024-12-30 12:39:20|187749.6|187659.6|187747.6|187657.6|187751.9|187661.9|187747.6|187657.6|4
1735562370000|2024-12-30 12:39:30|187747.9|187657.9|187749.9|187659.9|187751.5|187661.5|187747.9|187657.9|6
1735562380000|2024-12-30 12:39:40|187751.1|187661.1|187750.6|187660.6|187751.1|187661.1|187750.6|187660.6|2
1735562390000|2024-12-30 12:39:50|187749.1|187659.1|187749.5|187659.5|187753.1|187663.1|187745.2|187655.2|9
1735562400000|2024-12-30 12:40:00|187750.5|187660.5|187749.6|187659.6|187754.3|187664.3|187749.1|187659.1|8
1735562410000|2024-12-30 12:40:10|187750.1|187660.1|187750|187660|187753.7|187663.7|187747.8|187657.8|7
1735562420000|2024-12-30 12:40:20|187745.3|187655.3|187742.6|187652.6|187745.3|187655.3|187742.6|187652.6|4
1735562430000|2024-12-30 12:40:30|187743.6|187653.6|187720.9|187630.9|187744.6|187654.6|187716.9|187626.9|6
1735562440000|2024-12-30 12:40:40|187724.2|187634.2|187714.5|187624.5|187724.2|187634.2|187712.9|187622.9|11
1735562450000|2024-12-30 12:40:50|187711.3|187621.3|187688|187598|187711.3|187621.3|187688|187598|12
1735562460000|2024-12-30 12:41:00|187678.3|187588.3|187669.1|187579.1|187678.5|187588.5|187668.6|187578.6|12
1735562470000|2024-12-30 12:41:10|187655.9|187565.9|187666.6|187576.6|187666.6|187576.6|187644.4|187554.4|5
1735562480000|2024-12-30 12:41:20|187665.6|187575.6|187657.6|187567.6|187667.5|187577.5|187650.6|187560.6|15
1735562490000|2024-12-30 12:41:30|187657.4|187567.4|187658.9|187568.9|187666.8|187576.8|187656.4|187566.4|11
1735562500000|2024-12-30 12:41:40|187658.1|187568.1|187659.8|187569.8|187659.8|187569.8|187656.6|187566.6|10
1735562510000|2024-12-30 12:41:50|187657.6|187567.6|187668.8|187578.8|187668.8|187578.8|187657.6|187567.6|12
1735562520000|2024-12-30 12:42:00|187669.3|187579.3|187689.3|187599.3|187690.7|187600.7|187669.3|187579.3|15
1735562530000|2024-12-30 12:42:10|187689.9|187599.9|187696.2|187606.2|187697.7|187607.7|187687.2|187597.2|17
1735562540000|2024-12-30 12:42:20|187694.4|187604.4|187682.3|187592.3|187696.2|187606.2|187677.9|187587.9|12
1735562550000|2024-12-30 12:42:30|187682.9|187592.9|187673.5|187583.5|187682.9|187592.9|187673.5|187583.5|12
1735562560000|2024-12-30 12:42:40|187673.3|187583.3|187671.4|187581.4|187677|187587|187666.7|187576.7|10
1735562570000|2024-12-30 12:42:50|187674.6|187584.6|187682.7|187592.7|187682.7|187592.7|187674.6|187584.6|5
1735562580000|2024-12-30 12:43:00|187684.4|187594.4|187749.4|187659.4|187749.4|187659.4|187683.7|187593.7|25
1735562590000|2024-12-30 12:43:10|187749.2|187659.2|187750.4|187660.4|187750.4|187660.4|187747.3|187657.3|8
1735562600000|2024-12-30 12:43:20|187747.7|187657.7|187748.9|187658.9|187750.6|187660.6|187738|187648|8
1735562610000|2024-12-30 12:43:30|187744.8|187654.8|187711.4|187621.4|187744.8|187654.8|187711.4|187621.4|11
1735562620000|2024-12-30 12:43:40|187700.5|187610.5|187684.2|187594.2|187704.2|187614.2|187682.9|187592.9|4
1735562630000|2024-12-30 12:43:50|187688.2|187598.2|187686.4|187596.4|187695.8|187605.8|187676.2|187586.2|20
1735562640000|2024-12-30 12:44:00|187686.1|187596.1|187703.3|187613.3|187706.4|187616.4|187686.1|187596.1|14
1735562650000|2024-12-30 12:44:10|187702.8|187612.8|187681.9|187591.9|187702.8|187612.8|187676.4|187586.4|13
1735562660000|2024-12-30 12:44:20|187681.7|187591.7|187686.3|187596.3|187692.9|187602.9|187681.4|187591.4|10
1735562670000|2024-12-30 12:44:30|187689.5|187599.5|187680.3|187590.3|187703.6|187613.6|187680.3|187590.3|15
1735562680000|2024-12-30 12:44:40|187676.2|187586.2|187676.2|187586.2|187676.2|187586.2|187674.2|187584.2|6
1735562690000|2024-12-30 12:44:50|187679.7|187589.7|187684.9|187594.9|187684.9|187594.9|187679.7|187589.7|4
1735562700000|2024-12-30 12:45:00|187684.4|187594.4|187696.4|187606.4|187701.2|187611.2|187684.4|187594.4|9
1735562710000|2024-12-30 12:45:10|187688.7|187598.7|187686.2|187596.2|187688.7|187598.7|187685.7|187595.7|6
1735562720000|2024-12-30 12:45:20|187686.5|187596.5|187672.4|187582.4|187686.5|187596.5|187672.4|187582.4|5
1735562730000|2024-12-30 12:45:30|187672.2|187582.2|187671.9|187581.9|187672.2|187582.2|187670.6|187580.6|5
1735562740000|2024-12-30 12:45:40|187671.1|187581.1|187671.1|187581.1|187671.1|187581.1|187671.1|187581.1|1
1735562750000|2024-12-30 12:45:50|187669.5|187579.5|187665.6|187575.6|187671|187581|187661.7|187571.7|9
1735562760000|2024-12-30 12:46:00|187656.1|187566.1|187651|187561|187661.9|187571.9|187647.2|187557.2|16
1735562770000|2024-12-30 12:46:10|187652.2|187562.2|187628.1|187538.1|187655.5|187565.5|187618.2|187528.2|20
1735562780000|2024-12-30 12:46:20|187623.9|187533.9|187630.9|187540.9|187630.9|187540.9|187623.9|187533.9|5
1735562790000|2024-12-30 12:46:30|187628.9|187538.9|187629.4|187539.4|187629.9|187539.9|187628.6|187538.6|6
1735562800000|2024-12-30 12:46:40|187629.6|187539.6|187620.9|187530.9|187629.9|187539.9|187618.6|187528.6|6
1735562810000|2024-12-30 12:46:50|187627.4|187537.4|187630.3|187540.3|187636.8|187546.8|187619.4|187529.4|16
1735562820000|2024-12-30 12:47:00|187633.7|187543.7|187619.7|187529.7|187635.1|187545.1|187619.7|187529.7|5
1735562830000|2024-12-30 12:47:10|187628.4|187538.4|187632.9|187542.9|187633.4|187543.4|187628.4|187538.4|5
1735562840000|2024-12-30 12:47:20|187625.5|187535.5|187627.9|187537.9|187631.4|187541.4|187620.7|187530.7|5
1735562850000|2024-12-30 12:47:30|187633.2|187543.2|187631.1|187541.1|187636|187546|187621.4|187531.4|10
1735562860000|2024-12-30 12:47:40|187631.6|187541.6|187617.5|187527.5|187635.3|187545.3|187617.5|187527.5|7
1735562870000|2024-12-30 12:47:50|187638|187548|187633.7|187543.7|187638.8|187548.8|187633.7|187543.7|5
1735562880000|2024-12-30 12:48:00|187635.7|187545.7|187640.3|187550.3|187640.3|187550.3|187635.7|187545.7|3
1735562890000|2024-12-30 12:48:10|187640.8|187550.8|187639.5|187549.5|187641.8|187551.8|187639.5|187549.5|4
1735562900000|2024-12-30 12:48:20|187639.8|187549.8|187645.9|187555.9|187650.2|187560.2|187639.8|187549.8|18
1735562910000|2024-12-30 12:48:30|187641.9|187551.9|187641.9|187551.9|187641.9|187551.9|187641.9|187551.9|1
1735562920000|2024-12-30 12:48:40|187643.2|187553.2|187610.6|187520.6|187647|187557|187609.4|187519.4|12
1735562930000|2024-12-30 12:48:50|187605.7|187515.7|187622.1|187532.1|187636.7|187546.7|187605.7|187515.7|12
1735562940000|2024-12-30 12:49:00|187620.4|187530.4|187673.3|187583.3|187676.7|187586.7|187619.6|187529.6|17
1735562950000|2024-12-30 12:49:10|187678.1|187588.1|187685.4|187595.4|187691.4|187601.4|187675.6|187585.6|21
1735562960000|2024-12-30 12:49:20|187705.2|187615.2|187698.7|187608.7|187705.2|187615.2|187695|187605|21
1735562970000|2024-12-30 12:49:30|187699.2|187609.2|187703.5|187613.5|187703.5|187613.5|187697.2|187607.2|5
1735562980000|2024-12-30 12:49:40|187701|187611|187700.7|187610.7|187704.5|187614.5|187700.7|187610.7|4
1735562990000|2024-12-30 12:49:50|187700|187610|187695.4|187605.4|187700|187610|187687.1|187597.1|11
1735563000000|2024-12-30 12:50:00|187694.7|187604.7|187699.9|187609.9|187699.9|187609.9|187687.7|187597.7|9
1735563010000|2024-12-30 12:50:10|187699.4|187609.4|187696.5|187606.5|187701|187611|187693.2|187603.2|11
1735563020000|2024-12-30 12:50:20|187692.9|187602.9|187694.8|187604.8|187698|187608|187684.8|187594.8|14
1735563030000|2024-12-30 12:50:30|187692.6|187602.6|187687|187597|187694.8|187604.8|187684.2|187594.2|7
1735563050000|2024-12-30 12:50:50|187688.2|187598.2|187688.2|187598.2|187688.2|187598.2|187688.2|187598.2|1
1735563060000|2024-12-30 12:51:00|187670.7|187580.7|187680.2|187590.2|187682.9|187592.9|187670.7|187580.7|8
1735563070000|2024-12-30 12:51:10|187677|187587|187676.2|187586.2|187677|187587|187676|187586|3
1735563080000|2024-12-30 12:51:20|187671.6|187581.6|187677|187587|187679.4|187589.4|187671.6|187581.6|5
1735563090000|2024-12-30 12:51:30|187677.2|187587.2|187677.9|187587.9|187678|187588|187677.2|187587.2|4
1735563100000|2024-12-30 12:51:40|187678.2|187588.2|187686.5|187596.5|187694.8|187604.8|187678.2|187588.2|13
1735563110000|2024-12-30 12:51:50|187686.3|187596.3|187679.1|187589.1|187686.3|187596.3|187679.1|187589.1|3
1735563120000|2024-12-30 12:52:00|187678.6|187588.6|187676.3|187586.3|187681.1|187591.1|187675.3|187585.3|8
1735563130000|2024-12-30 12:52:10|187676|187586|187675.7|187585.7|187676.3|187586.3|187672.8|187582.8|5
1735563140000|2024-12-30 12:52:20|187675.2|187585.2|187654.1|187564.1|187676.7|187586.7|187648.9|187558.9|22
1735563150000|2024-12-30 12:52:30|187654.3|187564.3|187646.7|187556.7|187661.7|187571.7|187638.7|187548.7|18
1735563160000|2024-12-30 12:52:40|187648.9|187558.9|187645.5|187555.5|187648.9|187558.9|187637.4|187547.4|17
1735563170000|2024-12-30 12:52:50|187648.8|187558.8|187661.8|187531.8|187666.3|187561.1|187639.2|187528.5|11
1735563180000|2024-12-30 12:53:00|187666.6|187536.6|187654.7|187524.7|187667.3|187537.3|187653.6|187523.6|7
1735563190000|2024-12-30 12:53:10|187652|187522|187611.4|187481.4|187652|187522|187608.6|187478.6|9
1735563200000|2024-12-30 12:53:20|187610.6|187480.6|187590.6|187500.6|187610.6|187500.6|187590.6|187480.6|2
1735563210000|2024-12-30 12:53:30|187591.8|187501.8|187590.4|187500.4|187591.8|187501.8|187584.4|187494.4|9
1735563220000|2024-12-30 12:53:40|187590.1|187500.1|187581.8|187491.8|187590.4|187500.4|187581.8|187491.8|6
1735563230000|2024-12-30 12:53:50|187582.8|187492.8|187583.5|187493.5|187583.5|187493.5|187582.8|187492.8|3
1735563240000|2024-12-30 12:54:00|187570.8|187480.8|187560.3|187470.3|187570.8|187480.8|187560.1|187470.1|8
1735563250000|2024-12-30 12:54:10|187555.6|187465.6|187502.2|187412.2|187555.6|187465.6|187495.4|187405.4|19
1735563260000|2024-12-30 12:54:20|187502|187412|187501.4|187411.4|187502|187412|187500.2|187410.2|9
1735563270000|2024-12-30 12:54:30|187502.4|187412.4|187502.7|187412.7|187503|187413|187500.8|187410.8|11
1735563280000|2024-12-30 12:54:40|187506|187416|187505.2|187415.2|187506.5|187416.5|187503|187413|7
1735563290000|2024-12-30 12:54:50|187505.4|187415.4|187504.9|187414.9|187505.4|187415.4|187504.9|187414.9|2
1735563300000|2024-12-30 12:55:00|187504.7|187414.7|187516.4|187426.4|187524.6|187434.6|187504.7|187414.7|13
1735563310000|2024-12-30 12:55:10|187515.9|187425.9|187515.4|187425.4|187515.9|187425.9|187515.4|187425.4|3
1735563320000|2024-12-30 12:55:20|187513.2|187423.2|187504.5|187414.5|187513.2|187423.2|187503.5|187413.5|7
1735563330000|2024-12-30 12:55:30|187502.5|187412.5|187506.2|187416.2|187506.2|187416.2|187502.5|187412.5|3
1735563340000|2024-12-30 12:55:40|187502.6|187412.6|187503.9|187413.9|187503.9|187413.9|187502.6|187412.6|4
1735563360000|2024-12-30 12:56:00|187508.3|187418.3|187507.7|187417.7|187521.1|187431.1|187506.5|187416.5|7
1735563370000|2024-12-30 12:56:10|187512.4|187422.4|187503.1|187413.1|187518.1|187428.1|187503.1|187413.1|10
1735563380000|2024-12-30 12:56:20|187501.4|187411.4|187436.3|187306.3|187505|187415|187427.3|187306.3|15
1735563390000|2024-12-30 12:56:30|187436.9|187306.9|187406.6|187316.6|187446.1|187316.6|187406.6|187300.3|18
1735563400000|2024-12-30 12:56:40|187406.7|187316.7|187479.5|187389.5|187481.4|187391.4|187406.7|187316.7|13
1735563410000|2024-12-30 12:56:50|187478|187388|187483.1|187393.1|187483.1|187393.1|187478|187388|7
1735563420000|2024-12-30 12:57:00|187486.9|187396.9|187482.3|187392.3|187487.4|187397.4|187482.3|187392.3|5
1735563430000|2024-12-30 12:57:10|187485.6|187395.6|187485|187395|187497.2|187407.2|187481.6|187391.6|12
1735563440000|2024-12-30 12:57:20|187443.6|187353.6|187442.2|187352.2|187443.6|187353.6|187432.1|187342.1|21
1735563450000|2024-12-30 12:57:30|187442.3|187352.3|187406.2|187316.2|187469.7|187379.7|187406.2|187316.2|24
1735563460000|2024-12-30 12:57:40|187406.3|187316.3|187410.6|187320.6|187410.9|187320.9|187406.3|187316.3|14
1735563470000|2024-12-30 12:57:50|187405.9|187315.9|187413.2|187323.2|187415.9|187325.9|187405.9|187315.9|22
1735563480000|2024-12-30 12:58:00|187412.7|187322.7|187403.4|187313.4|187421|187331|187400.1|187310.1|23
1735563490000|2024-12-30 12:58:10|187402.9|187312.9|187468.9|187378.9|187473.2|187383.2|187399.2|187309.2|12
1735563500000|2024-12-30 12:58:20|187469.1|187379.1|187480.9|187390.9|187485.5|187395.5|187469.1|187379.1|17
1735563510000|2024-12-30 12:58:30|187484.9|187394.9|187484.9|187394.9|187484.9|187394.9|187480.8|187390.8|11
1735563520000|2024-12-30 12:58:40|187484.4|187394.4|187484.2|187394.2|187486.1|187396.1|187484.2|187394.2|9
1735563530000|2024-12-30 12:58:50|187480.9|187390.9|187480.8|187390.8|187484.5|187394.5|187480.8|187390.8|4
1735563540000|2024-12-30 12:59:00|187481.3|187391.3|187475|187385|187484|187394|187474.8|187384.8|6
1735563550000|2024-12-30 12:59:10|187475.3|187385.3|187481.8|187391.8|187481.8|187391.8|187475.2|187385.2|5
1735563560000|2024-12-30 12:59:20|187481.3|187391.3|187481.9|187391.9|187481.9|187391.9|187481.3|187391.3|3
1735563570000|2024-12-30 12:59:30|187482.7|187392.7|187481.9|187391.9|187482.7|187392.7|187481.9|187391.9|2
1735563590000|2024-12-30 12:59:50|187482.5|187392.5|187482.5|187392.5|187482.5|187392.5|187482.5|187392.5|1
1735563600000|2024-12-30 13:00:00|187485.9|187395.9|187485.8|187395.8|187489.2|187399.2|187483.5|187393.5|13
1735563610000|2024-12-30 13:00:10|187487.8|187397.8|187486.8|187396.8|187489.2|187399.2|187486.5|187396.5|16
1735563620000|2024-12-30 13:00:20|187505.8|187375.8|187443.6|187313.6|187505.8|187375.8|187443.6|187313.6|10
1735563630000|2024-12-30 13:00:30|187434.6|187304.6|187407.2|187277.2|187434.6|187304.6|187407|187277|24
1735563640000|2024-12-30 13:00:40|187406.9|187276.9|187413.9|187283.9|187414.1|187284.1|187406.9|187276.9|6
1735563650000|2024-12-30 13:00:50|187414.6|187284.6|187389.8|187299.8|187415.1|187306.4|187389.8|187284.6|7
1735563660000|2024-12-30 13:01:00|187394.9|187304.9|187398.9|187308.9|187416.8|187326.8|187391.7|187301.7|25
1735563670000|2024-12-30 13:01:10|187399.9|187309.9|187401.3|187311.3|187405.4|187315.4|187399.1|187309.1|9
1735563680000|2024-12-30 13:01:20|187401|187311|187399.4|187309.4|187407|187317|187399.4|187309.4|13
1735563690000|2024-12-30 13:01:30|187399.9|187309.9|187383.9|187293.9|187402.4|187312.4|187383.9|187293.9|12
1735563700000|2024-12-30 13:01:40|187383.7|187293.7|187388.3|187298.3|187388.3|187298.3|187383.7|187293.7|8
1735563710000|2024-12-30 13:01:50|187387.8|187297.8|187386|187296|187388.1|187298.1|187380.7|187290.7|18
1735563720000|2024-12-30 13:02:00|187386.2|187296.2|187400.3|187310.3|187400.3|187310.3|187386.2|187296.2|13
1735563730000|2024-12-30 13:02:10|187394.2|187304.2|187395.3|187305.3|187399|187309|187386.1|187296.1|17
1735563740000|2024-12-30 13:02:20|187391.6|187301.6|187374.8|187284.8|187399.7|187309.7|187361.5|187271.5|22
1735563750000|2024-12-30 13:02:30|187371.4|187281.4|187381.2|187291.2|187381.5|187291.5|187371.4|187281.4|13
1735563760000|2024-12-30 13:02:40|187380.7|187290.7|187397.2|187307.2|187403.1|187313.1|187380.7|187290.7|18
1735563770000|2024-12-30 13:02:50|187401.8|187311.8|187411|187321|187411.6|187321.6|187401.8|187311.8|13
1735563780000|2024-12-30 13:03:00|187412.2|187322.2|187405.4|187315.4|187412.5|187322.5|187405.4|187315.4|9
1735563790000|2024-12-30 13:03:10|187404.9|187314.9|187403.9|187313.9|187406.2|187316.2|187401.4|187311.4|13
1735563800000|2024-12-30 13:03:20|187406.6|187316.6|187405.1|187315.1|187406.6|187316.6|187404.6|187314.6|5
1735563810000|2024-12-30 13:03:30|187405.3|187315.3|187412.7|187322.7|187413.4|187323.4|187405.3|187315.3|17
1735563820000|2024-12-30 13:03:40|187413|187323|187417.6|187327.6|187418.2|187328.2|187413|187323|6
1735563830000|2024-12-30 13:03:50|187417.9|187327.9|187417.2|187327.2|187418.4|187328.4|187416.9|187326.9|6
1735563840000|2024-12-30 13:04:00|187416.9|187326.9|187418.4|187328.4|187418.4|187328.4|187416.9|187326.9|4
1735563850000|2024-12-30 13:04:10|187415|187325|187418|187328|187418|187328|187415|187325|4
1735563860000|2024-12-30 13:04:20|187417.5|187327.5|187432.4|187342.4|187432.4|187342.4|187417.5|187327.5|4
1735563870000|2024-12-30 13:04:30|187395|187305|187388.5|187298.5|187395|187305|187384.7|187294.7|10
1735563880000|2024-12-30 13:04:40|187388.7|187298.7|187410|187320|187410.3|187320.3|187388.7|187298.7|24
1735563890000|2024-12-30 13:04:50|187410.6|187320.6|187394.8|187304.8|187410.6|187320.6|187394.8|187304.8|17
1735563900000|2024-12-30 13:05:00|187395|187305|187400.9|187310.9|187401.9|187311.9|187395|187305|6
1735563910000|2024-12-30 13:05:10|187401.1|187311.1|187398.7|187308.7|187401.4|187311.4|187394.1|187304.1|9
1735563920000|2024-12-30 13:05:20|187397.7|187307.7|187396.5|187306.5|187397.7|187307.7|187393.1|187303.1|8
1735563930000|2024-12-30 13:05:30|187396.2|187306.2|187395.9|187305.9|187396.7|187306.7|187392.7|187302.7|6
1735563940000|2024-12-30 13:05:40|187395.5|187305.5|187395.5|187305.5|187395.5|187305.5|187395.2|187305.2|3
1735563950000|2024-12-30 13:05:50|187395.4|187305.4|187398.8|187308.8|187398.8|187308.8|187393.2|187303.2|11
1735563960000|2024-12-30 13:06:00|187398.5|187308.5|187411.7|187321.7|187417.9|187327.9|187398.5|187308.5|9
1735563970000|2024-12-30 13:06:10|187410.9|187320.9|187399.7|187309.7|187410.9|187320.9|187385.7|187295.7|15
1735563980000|2024-12-30 13:06:20|187399.9|187309.9|187403.8|187313.8|187405.3|187315.3|187399.9|187309.9|6
1735563990000|2024-12-30 13:06:30|187404.6|187314.6|187432.3|187342.3|187440|187350|187404.6|187314.6|18
1735564000000|2024-12-30 13:06:40|187432|187342|187435.2|187345.2|187435.5|187345.5|187432|187342|6
1735564010000|2024-12-30 13:06:50|187435|187345|187426.2|187336.2|187435|187345|187425|187335|8
1735564020000|2024-12-30 13:07:00|187408.8|187318.8|187422.5|187332.5|187426.2|187336.2|187408.8|187318.8|19
1735564030000|2024-12-30 13:07:10|187422.2|187332.2|187428.8|187338.8|187431.5|187341.5|187422.2|187332.2|8
1735564040000|2024-12-30 13:07:20|187426|187336|187429.1|187339.1|187434.8|187344.8|187426|187336|14
1735564050000|2024-12-30 13:07:30|187429.3|187339.3|187427.9|187337.9|187429.6|187339.6|187427.9|187337.9|6
1735564060000|2024-12-30 13:07:40|187427.4|187337.4|187417.7|187327.7|187427.4|187337.4|187417.1|187327.1|11
1735564070000|2024-12-30 13:07:50|187412.9|187322.9|187414.4|187324.4|187415.6|187325.6|187412.9|187322.9|7
1735564080000|2024-12-30 13:08:00|187414.6|187324.6|187421.3|187331.3|187421.3|187331.3|187414.6|187324.6|11
1735564090000|2024-12-30 13:08:10|187421.6|187331.6|187421.6|187331.6|187421.6|187331.6|187421.6|187331.6|1
1735564100000|2024-12-30 13:08:20|187421.9|187331.9|187416.9|187326.9|187424.9|187334.9|187416.9|187326.9|6
1735564110000|2024-12-30 13:08:30|187419.6|187329.6|187380.3|187290.3|187423.4|187333.4|187380.3|187290.3|12
1735564120000|2024-12-30 13:08:40|187384.1|187294.1|187384.4|187294.4|187387.2|187297.2|187384.1|187294.1|3
1735564150000|2024-12-30 13:09:10|187384.7|187294.7|187387.2|187297.2|187388.1|187298.1|187384.7|187294.7|6
1735564160000|2024-12-30 13:09:20|187387.9|187297.9|187387.4|187297.4|187387.9|187297.9|187387.4|187297.4|4
1735564170000|2024-12-30 13:09:30|187387.6|187297.6|187387.6|187297.6|187387.6|187297.6|187387.6|187297.6|1
1735564180000|2024-12-30 13:09:40|187379|187289|187379|187289|187379|187289|187379|187289|1
1735564190000|2024-12-30 13:09:50|187384.5|187294.5|187423.5|187333.5|187440.1|187350.1|187384.5|187294.5|18
1735564200000|2024-12-30 13:10:00|187423.2|187333.2|187429.5|187339.5|187429.5|187339.5|187415.7|187325.7|15
1735564210000|2024-12-30 13:10:10|187430|187340|187420.8|187330.8|187430.2|187340.2|187419.8|187329.8|9
1735564220000|2024-12-30 13:10:20|187420|187330|187423.8|187333.8|187423.8|187333.8|187417.5|187327.5|9
1735564230000|2024-12-30 13:10:30|187420.9|187330.9|187409.2|187319.2|187420.9|187330.9|187409.2|187319.2|13
1735564240000|2024-12-30 13:10:40|187409.4|187319.4|187422.2|187332.2|187423.5|187333.5|187406.5|187316.5|11
1735564250000|2024-12-30 13:10:50|187415.4|187325.4|187407.5|187317.5|187415.4|187325.4|187404.6|187314.6|12
1735564260000|2024-12-30 13:11:00|187408.5|187318.5|187403.1|187313.1|187410.4|187320.4|187402.8|187312.8|15
1735564270000|2024-12-30 13:11:10|187400.3|187310.3|187401.6|187311.6|187401.6|187311.6|187400.3|187310.3|2
1735564280000|2024-12-30 13:11:20|187401.3|187311.3|187399.5|187309.5|187415.1|187325.1|187399.5|187309.5|6
1735564290000|2024-12-30 13:11:30|187400.5|187310.5|187403.4|187313.4|187407.7|187317.7|187399.5|187309.5|10
1735564300000|2024-12-30 13:11:40|187408.9|187318.9|187414.6|187324.6|187426.6|187336.6|187408.9|187318.9|16
1735564310000|2024-12-30 13:11:50|187415.3|187325.3|187420.5|187330.5|187422.5|187332.5|187413.1|187323.1|20
1735564320000|2024-12-30 13:12:00|187417.5|187327.5|187416.4|187326.4|187422.8|187332.8|187415.9|187325.9|11
1735564330000|2024-12-30 13:12:10|187415.8|187325.8|187421.4|187331.4|187421.4|187331.4|187414.6|187324.6|12
1735564340000|2024-12-30 13:12:20|187427.2|187337.2|187428.3|187338.3|187432.6|187342.6|187423.5|187333.5|23
1735564350000|2024-12-30 13:12:30|187428.8|187338.8|187430.3|187340.3|187434.1|187344.1|187428.8|187338.8|8
1735564360000|2024-12-30 13:12:40|187430.1|187340.1|187429.1|187339.1|187430.3|187340.3|187429.1|187339.1|5
1735564370000|2024-12-30 13:12:50|187419.3|187329.3|187426.4|187336.4|187426.4|187336.4|187414|187324|12
1735564380000|2024-12-30 13:13:00|187423.1|187333.1|187425.4|187335.4|187425.7|187335.7|187420.3|187330.3|10
1735564390000|2024-12-30 13:13:10|187425.2|187335.2|187419.3|187329.3|187426|187336|187419|187329|13
1735564400000|2024-12-30 13:13:20|187419.5|187329.5|187484.2|187394.2|187488.2|187398.2|187418.8|187328.8|22
1735564410000|2024-12-30 13:13:30|187484|187394|187481.2|187391.2|187484|187394|187479.7|187389.7|7
1735564420000|2024-12-30 13:13:40|187480.2|187390.2|187484.4|187394.4|187484.5|187394.5|187480.2|187390.2|8
1735564430000|2024-12-30 13:13:50|187484.5|187394.5|187465.9|187375.9|187484.5|187394.5|187463|187373|12
1735564440000|2024-12-30 13:14:00|187458|187368|187468.2|187378.2|187469.4|187379.4|187458|187368|9
1735564450000|2024-12-30 13:14:10|187468|187378|187467.7|187377.7|187468.3|187378.3|187467.2|187377.2|7
1735564460000|2024-12-30 13:14:20|187471.2|187381.2|187485|187395|187485.5|187395.5|187471.2|187381.2|11
1735564470000|2024-12-30 13:14:30|187484.2|187394.2|187481|187391|187485.5|187395.5|187475.1|187385.1|13
1735564480000|2024-12-30 13:14:40|187485|187395|187485.3|187395.3|187485.5|187395.5|187485|187395|3
1735564490000|2024-12-30 13:14:50|187485.5|187395.5|187485.5|187395.5|187485.5|187395.5|187485.5|187395.5|1
1735564500000|2024-12-30 13:15:00|187485.3|187395.3|187485.3|187395.3|187485.3|187395.3|187485.3|187395.3|1
1735564510000|2024-12-30 13:15:10|187485.5|187395.5|187488.2|187398.2|187488.2|187398.2|187485.5|187395.5|2
1735564520000|2024-12-30 13:15:20|187491.5|187401.5|187487.7|187397.7|187493.3|187403.3|187480.5|187390.5|7
1735564530000|2024-12-30 13:15:30|187488.4|187398.4|187489.4|187399.4|187489.4|187399.4|187488.4|187398.4|2
1735564550000|2024-12-30 13:15:50|187492.4|187402.4|187492.4|187402.4|187492.4|187402.4|187492.4|187402.4|1
1735564570000|2024-12-30 13:16:10|187492.1|187402.1|187492.8|187402.8|187492.8|187402.8|187482.6|187392.6|5
1735564580000|2024-12-30 13:16:20|187489.7|187399.7|187491.5|187401.5|187492.4|187402.4|187486.9|187396.9|8
1735564590000|2024-12-30 13:16:30|187492.2|187402.2|187491.8|187401.8|187492.2|187402.2|187487|187397|5
1735564600000|2024-12-30 13:16:40|187489.3|187399.3|187492.3|187402.3|187492.3|187402.3|187489.3|187399.3|2
1735564610000|2024-12-30 13:16:50|187495|187405|187562.3|187472.3|187569.5|187479.5|187492.4|187402.4|11
1735564620000|2024-12-30 13:17:00|187562.6|187472.6|187566.6|187476.6|187573.2|187483.2|187562.6|187472.6|22
1735564630000|2024-12-30 13:17:10|187559.1|187469.1|187567.6|187477.6|187570.2|187480.2|187544|187454|22
1735564640000|2024-12-30 13:17:20|187566.9|187476.9|187566.5|187476.5|187570.6|187480.6|187565.3|187475.3|16
1735564650000|2024-12-30 13:17:30|187569.1|187479.1|187521.9|187431.9|187569.1|187479.1|187519.2|187429.2|27
1735564660000|2024-12-30 13:17:40|187521.6|187431.6|187521.1|187431.1|187527|187437|187519|187429|17
1735564670000|2024-12-30 13:17:50|187524.4|187434.4|187495.6|187405.6|187524.4|187434.4|187495.1|187405.1|14
1735564680000|2024-12-30 13:18:00|187501.1|187411.1|187498.8|187408.8|187509.2|187419.2|187493.8|187403.8|16
1735564690000|2024-12-30 13:18:10|187498.5|187408.5|187499|187409|187511.1|187421.1|187497.5|187407.5|7
1735564700000|2024-12-30 13:18:20|187498.8|187408.8|187496.8|187406.8|187501.9|187411.9|187496.2|187406.2|12
1735564710000|2024-12-30 13:18:30|187502.4|187412.4|187523.7|187393.7|187525.7|187432.9|187502.4|187393.4|10
1735564720000|2024-12-30 13:18:40|187523.1|187393.1|187523.4|187393.4|187525.1|187395.1|187519.7|187389.7|10
1735564730000|2024-12-30 13:18:50|187523.7|187393.7|187523.7|187393.7|187523.7|187393.7|187523.7|187393.7|1
1735564740000|2024-12-30 13:19:00|187507.5|187417.5|187508.5|187418.5|187510.5|187420.5|187507.5|187417.5|4
1735564750000|2024-12-30 13:19:10|187507.5|187417.5|187500|187410|187507.5|187417.5|187495|187405|13
1735564760000|2024-12-30 13:19:20|187500.5|187410.5|187497|187407|187504|187414|187497|187407|7
1735564770000|2024-12-30 13:19:30|187516.2|187386.2|187520.9|187390.9|187521.5|187391.5|187516.2|187386.2|8
1735564780000|2024-12-30 13:19:40|187520.6|187390.6|187520.2|187390.2|187520.6|187390.6|187517.6|187387.6|7
1735564790000|2024-12-30 13:19:50|187519.9|187389.9|187523.2|187393.2|187523.2|187393.2|187519.5|187389.5|6
1735564800000|2024-12-30 13:20:00|187523.9|187393.9|187507|187417|187523.9|187418|187503|187393.9|11
1735564810000|2024-12-30 13:20:10|187507.5|187417.5|187503|187413|187507.5|187417.5|187499.5|187409.5|16
1735564820000|2024-12-30 13:20:20|187503.5|187413.5|187541.7|187411.7|187554.6|187424.6|187503.5|187408|13
1735564830000|2024-12-30 13:20:30|187541.4|187411.4|187537|187407|187545.3|187415.3|187533|187403|9
1735564850000|2024-12-30 13:20:50|187541|187411|187518|187428|187541.4|187428|187518|187405.3|7
1735564860000|2024-12-30 13:21:00|187522|187432|187518.5|187428.5|187525.5|187435.5|187518.5|187428.5|6
1735564870000|2024-12-30 13:21:10|187522.5|187432.5|187519.2|187389.2|187522.5|187432.5|187503.5|187389.2|7
1735564880000|2024-12-30 13:21:20|187516.2|187386.2|187580.1|187450.1|187595.5|187465.5|187516.2|187386.2|29
1735564890000|2024-12-30 13:21:30|187580.4|187450.4|187527.3|187397.3|187580.4|187450.4|187526.3|187396.3|21
1735564900000|2024-12-30 13:21:40|187527|187397|187533.8|187403.8|187536.1|187406.1|187522.4|187392.4|19
1735564910000|2024-12-30 13:21:50|187535.1|187405.1|187534.5|187404.5|187535.1|187405.1|187527.9|187397.9|17
1735564920000|2024-12-30 13:22:00|187535.9|187405.9|187508|187378|187535.9|187405.9|187508|187378|15
1735564930000|2024-12-30 13:22:10|187513|187383|187550.1|187420.1|187551.8|187421.8|187513|187383|9
1735564940000|2024-12-30 13:22:20|187550.2|187420.2|187573.8|187443.8|187574.1|187444.1|187548.1|187418.1|16
1735564950000|2024-12-30 13:22:30|187576.1|187446.1|187694.2|187489.1|187694.2|187522|187572.8|187442.8|21
1735564960000|2024-12-30 13:22:40|187687.1|187480.5|187628.3|187498.3|187689.1|187507.9|187606.5|187475.5|20
1735564970000|2024-12-30 13:22:50|187629.8|187499.8|187605.1|187475.1|187629.8|187499.8|187605.1|187475.1|17
1735564980000|2024-12-30 13:23:00|187606.1|187476.1|187603.4|187473.4|187607.1|187477.1|187602.4|187472.4|12
1735564990000|2024-12-30 13:23:10|187617.3|187487.3|187619.9|187489.9|187628.5|187498.5|187599.8|187469.8|24
1735565000000|2024-12-30 13:23:20|187619.7|187489.7|187610.1|187480.1|187619.7|187489.7|187600.8|187470.8|17
1735565010000|2024-12-30 13:23:30|187614.2|187484.2|187620.3|187490.3|187620.3|187490.3|187614.1|187484.1|15
1735565020000|2024-12-30 13:23:40|187619.3|187489.3|187610.5|187480.5|187619.3|187489.3|187610.5|187480.5|4
1735565030000|2024-12-30 13:23:50|187610.1|187480.1|187608.1|187478.1|187610.1|187480.1|187608.1|187478.1|6
1735565040000|2024-12-30 13:24:00|187608.4|187478.4|187608.1|187478.1|187608.7|187478.7|187608.1|187478.1|3
1735565050000|2024-12-30 13:24:10|187605.4|187475.4|187605.5|187475.5|187605.5|187475.5|187605|187475|3
1735565060000|2024-12-30 13:24:20|187606|187476|187593.6|187503.6|187609.1|187515.9|187589|187476|22
1735565070000|2024-12-30 13:24:30|187592.6|187502.6|187613.7|187483.7|187622.1|187505.8|187582.3|187472.1|23
1735565080000|2024-12-30 13:24:40|187613.4|187483.4|187608.2|187478.2|187613.4|187483.4|187608.2|187478.2|8
1735565090000|2024-12-30 13:24:50|187607.4|187477.4|187584.5|187494.5|187607.4|187503.9|187584.5|187474.2|13
1735565100000|2024-12-30 13:25:00|187584|187494|187579.8|187489.8|187584|187494|187579.8|187489.8|5
1735565110000|2024-12-30 13:25:10|187582.4|187492.4|187602.4|187512.4|187602.4|187512.4|187582.4|187492.4|9
1735565120000|2024-12-30 13:25:20|187608.6|187518.6|187619.5|187529.5|187619.5|187529.5|187605.6|187515.6|10
1735565130000|2024-12-30 13:25:30|187619.8|187529.8|187600.5|187510.5|187622|187532|187600.5|187510.5|14
1735565140000|2024-12-30 13:25:40|187600.7|187510.7|187600.7|187510.7|187600.9|187510.9|187600.7|187510.7|3
1735565150000|2024-12-30 13:25:50|187606.5|187516.5|187613.8|187523.8|187622.7|187532.7|187602|187512|13
1735565160000|2024-12-30 13:26:00|187617.3|187527.3|187722|187632|187723|187633|187617.3|187527.3|19
1735565170000|2024-12-30 13:26:10|187718.3|187628.3|187703.5|187613.5|187733.7|187643.7|187701.1|187611.1|21
1735565180000|2024-12-30 13:26:20|187703|187613|187700.4|187610.4|187704.5|187614.5|187697.8|187607.8|13
1735565190000|2024-12-30 13:26:30|187703.2|187613.2|187694.6|187604.6|187703.2|187613.2|187694.6|187604.6|5
1735565200000|2024-12-30 13:26:40|187694.1|187604.1|187691.3|187601.3|187694.1|187604.1|187691.3|187601.3|4
1735565210000|2024-12-30 13:26:50|187693.2|187603.2|187694.9|187604.9|187696.7|187606.7|187693.2|187603.2|13
1735565220000|2024-12-30 13:27:00|187696.4|187606.4|187694.9|187604.9|187696.4|187606.4|187694.2|187604.2|5
1735565230000|2024-12-30 13:27:10|187694.4|187604.4|187692.7|187602.7|187694.4|187604.4|187692.2|187602.2|8
1735565240000|2024-12-30 13:27:20|187692.9|187602.9|187696.5|187606.5|187696.5|187606.5|187688.5|187598.5|5
1735565250000|2024-12-30 13:27:30|187693.5|187603.5|187696.5|187606.5|187696.5|187606.5|187693.5|187603.5|2
1735565260000|2024-12-30 13:27:40|187700.7|187610.7|187685.7|187595.7|187701.2|187611.2|187681.1|187591.1|9
1735565270000|2024-12-30 13:27:50|187685.2|187595.2|187685.5|187595.5|187685.5|187595.5|187685.2|187595.2|2
1735565280000|2024-12-30 13:28:00|187685.2|187595.2|187685.9|187595.9|187685.9|187595.9|187680.8|187590.8|13
1735565290000|2024-12-30 13:28:10|187686.4|187596.4|187685.7|187595.7|187687.1|187597.1|187685.7|187595.7|7
1735565300000|2024-12-30 13:28:20|187686.2|187596.2|187686.8|187596.8|187687.1|187597.1|187685.7|187595.7|10
1735565310000|2024-12-30 13:28:30|187682.5|187592.5|187687.2|187597.2|187688.9|187598.9|187682.2|187592.2|10
1735565320000|2024-12-30 13:28:40|187683.4|187593.4|187687|187597|187687.2|187597.2|187683.4|187593.4|4
1735565330000|2024-12-30 13:28:50|187687.2|187597.2|187672.9|187582.9|187688.5|187598.5|187672.9|187582.9|12
1735565340000|2024-12-30 13:29:00|187673.4|187583.4|187673.4|187583.4|187673.4|187583.4|187673.4|187583.4|1
1735565350000|2024-12-30 13:29:10|187672.6|187582.6|187672.8|187582.8|187672.8|187582.8|187669.6|187579.6|5
1735565360000|2024-12-30 13:29:20|187668.8|187578.8|187673.2|187583.2|187673.2|187583.2|187668.8|187578.8|3
1735565380000|2024-12-30 13:29:40|187670.5|187580.5|187607.3|187517.3|187670.5|187580.5|187598.6|187508.6|18
1735565390000|2024-12-30 13:29:50|187617|187527|187613.2|187523.2|187624.3|187534.3|187602.8|187512.8|29
1735565400000|2024-12-30 13:30:00|187613.1|187523.1|187611.8|187521.8|187616.4|187526.4|187605.2|187515.2|20
1735565410000|2024-12-30 13:30:10|187608.7|187518.7|187628.9|187538.9|187628.9|187538.9|187604.8|187514.8|19
1735565420000|2024-12-30 13:30:20|187632.3|187542.3|187631.9|187541.9|187637.2|187547.2|187631.9|187541.9|7
1735565430000|2024-12-30 13:30:30|187632.2|187542.2|187616.3|187526.3|187632.2|187542.2|187615.1|187525.1|10
1735565440000|2024-12-30 13:30:40|187616.1|187526.1|187638.4|187508.4|187638.9|187533.6|187611.3|187508.1|7
1735565450000|2024-12-30 13:30:50|187634.4|187504.4|187633.4|187503.4|187635.4|187505.4|187633.4|187503.4|8
1735565460000|2024-12-30 13:31:00|187626.7|187496.7|187623.2|187493.2|187633.2|187503.2|187620|187490|15
1735565470000|2024-12-30 13:31:10|187625.1|187495.1|187624.1|187494.1|187625.2|187495.2|187624.1|187494.1|7
1735565480000|2024-12-30 13:31:20|187626.2|187496.2|187641.1|187511.1|187641.4|187511.4|187626.2|187496.2|10
1735565490000|2024-12-30 13:31:30|187641.5|187511.5|187647.3|187517.3|187648.3|187518.3|187641.5|187511.5|8
1735565500000|2024-12-30 13:31:40|187651.9|187521.9|187690|187560|187703.9|187573.9|187651.9|187521.9|29
1735565510000|2024-12-30 13:31:50|187704.4|187574.4|187696.5|187566.5|187704.4|187574.4|187687.9|187557.9|15
1735565520000|2024-12-30 13:32:00|187703.7|187573.7|187700|187570|187707.2|187577.2|187692.3|187562.3|24
1735565530000|2024-12-30 13:32:10|187699.5|187569.5|187691.8|187561.8|187700.6|187570.6|187688.7|187558.7|21
1735565540000|2024-12-30 13:32:20|187692.3|187562.3|187704.2|187574.2|187705.9|187575.9|187692.3|187562.3|11
1735565550000|2024-12-30 13:32:30|187703.6|187573.6|187704.4|187574.4|187705.7|187575.7|187700.4|187570.4|12
1735565560000|2024-12-30 13:32:40|187705.7|187575.7|187707.7|187577.7|187713.9|187583.9|187704.8|187574.8|11
1735565570000|2024-12-30 13:32:50|187714.5|187584.5|187714.2|187584.2|187716.2|187586.2|187714.2|187584.2|8
1735565580000|2024-12-30 13:33:00|187714.8|187584.8|187715.8|187585.8|187717.7|187587.7|187714.8|187584.8|10
1735565590000|2024-12-30 13:33:10|187715.5|187585.5|187745.8|187655.8|187778.5|187664.2|187715.5|187585.5|20
1735565600000|2024-12-30 13:33:20|187744.6|187654.6|187763.3|187673.3|187771.5|187681.5|187744.6|187654.6|21
1735565610000|2024-12-30 13:33:30|187764|187674|187767.6|187677.6|187770.7|187680.7|187761.7|187671.7|16
1735565620000|2024-12-30 13:33:40|187762.6|187672.6|187756.7|187666.7|187770.6|187680.6|187756.7|187666.7|12
1735565630000|2024-12-30 13:33:50|187758|187668|187761.2|187671.2|187767.9|187677.9|187758|187668|8
1735565640000|2024-12-30 13:34:00|187759.7|187669.7|187760.8|187670.8|187761.2|187671.2|187751.4|187661.4|8
1735565650000|2024-12-30 13:34:10|187762.3|187672.3|187766.7|187676.7|187769.6|187679.6|187754.2|187664.2|15
1735565660000|2024-12-30 13:34:20|187769.6|187679.6|187770.7|187680.7|187774.7|187684.7|187767.9|187677.9|10
1735565670000|2024-12-30 13:34:30|187765.5|187675.5|187758.5|187668.5|187766.7|187676.7|187758.5|187668.5|9
1735565680000|2024-12-30 13:34:40|187762|187672|187784.6|187654.6|187784.6|187672.2|187762|187653.9|5
1735565690000|2024-12-30 13:34:50|187783.9|187653.9|187836.1|187600.1|187841.1|187653.9|187783.9|187597.1|6
1735565700000|2024-12-30 13:35:00|187834.7|187594.7|187836.2|187597.2|187848.5|187601.7|187825.6|187581|21
1735565710000|2024-12-30 13:35:10|187835.2|187598.2|187836.9|187597.9|187844.2|187598.9|187834.9|187591.9|12
1735565720000|2024-12-30 13:35:20|187836.5|187598.2|187806.2|187583.5|187846.2|187598.2|187795.5|187583.5|24
1735565730000|2024-12-30 13:35:30|187804.5|187585.1|187758|187628|187805.2|187628|187758|187583.8|11
1735565740000|2024-12-30 13:35:40|187794.2|187590.8|187827.3|187617|187827.3|187636.7|187763.8|187584.8|21
1735565750000|2024-12-30 13:35:50|187824.3|187618.7|187836.1|187630.3|187841.5|187631.6|187824.3|187616|16
1735565760000|2024-12-30 13:36:00|187828.5|187623|187875.7|187745.7|187904.4|187745.7|187800.3|187622.3|21
1735565770000|2024-12-30 13:36:10|187872.6|187742.6|187845.1|187715.1|187895.4|187744.6|187843.7|187680.2|30
1735565780000|2024-12-30 13:36:20|187884|187679.1|187845.3|187715.3|187893.6|187722.3|187836.2|187679.1|23
1735565790000|2024-12-30 13:36:30|187850.6|187720.6|187863.1|187733.1|187863.4|187741.5|187821.2|187714|25
1735565800000|2024-12-30 13:36:40|187858|187728|187869.3|187739.3|187869.3|187739.3|187858|187728|9
1735565810000|2024-12-30 13:36:50|187869.2|187739.2|187853.4|187723.4|187869.2|187739.2|187853.4|187723.4|17
1735565820000|2024-12-30 13:37:00|187854.2|187724.2|187857.1|187727.1|187858.1|187728.1|187845.6|187715.6|18
1735565830000|2024-12-30 13:37:10|187856.8|187726.8|187843.4|187713.4|187856.8|187726.8|187843.2|187713.2|13
1735565840000|2024-12-30 13:37:20|187847.7|187717.7|187851.2|187721.2|187855.5|187725.5|187843.6|187713.6|21
1735565850000|2024-12-30 13:37:30|187851.6|187721.6|187863.4|187733.4|187873.9|187743.9|187851|187721|9
1735565860000|2024-12-30 13:37:40|187866.8|187736.8|187877.2|187747.2|187877.2|187747.2|187866.8|187736.8|14
1735565870000|2024-12-30 13:37:50|187892.9|187762.9|187962.7|187832.7|187970.1|187840.1|187886.3|187756.3|18
1735565880000|2024-12-30 13:38:00|187962.6|187832.6|188019.8|187805.3|188020.5|187862.9|187962.6|187805.3|24
1735565890000|2024-12-30 13:38:10|188019.1|187805.7|188025|187816.1|188034|187816.8|188017.5|187805.3|17
1735565900000|2024-12-30 13:38:20|188025.3|187814.8|188013|187811.2|188027.5|187815.1|188013|187808.9|10
1735565910000|2024-12-30 13:38:30|187976.3|187810.9|187977.6|187847.6|188016.7|187847.6|187975.9|187810.9|14
1735565920000|2024-12-30 13:38:40|187976.1|187846.1|187972.6|187842.6|188014.3|187846.8|187969.3|187812.4|16
1735565930000|2024-12-30 13:38:50|187970.8|187840.8|187955.1|187825.1|187972.8|187842.8|187921.4|187791.4|25
1735565940000|2024-12-30 13:39:00|187949.2|187819.2|187955.7|187825.7|187959.4|187829.4|187911.1|187781.1|13
1735565950000|2024-12-30 13:39:10|187949.2|187819.2|187874.1|187744.1|187950.6|187820.6|187874.1|187744.1|17
1735565960000|2024-12-30 13:39:20|187877.9|187747.9|187901.2|187771.2|187901.7|187771.7|187877.9|187747.9|13
1735565970000|2024-12-30 13:39:30|187894.9|187764.9|187899.4|187769.4|187902.9|187772.9|187894.2|187764.2|4
1735565980000|2024-12-30 13:39:40|187899.2|187769.2|187893.4|187763.4|187899.2|187769.2|187889.1|187759.1|9
1735565990000|2024-12-30 13:39:50|187893.2|187763.2|187893.9|187763.9|187902.3|187772.3|187893.2|187763.2|9
1735566000000|2024-12-30 13:40:00|187894.2|187764.2|187881.5|187751.5|187894.2|187764.2|187880.2|187750.2|22
1735566010000|2024-12-30 13:40:10|187886.2|187756.2|187903.4|187773.4|187903.4|187773.4|187886.2|187756.2|14
1735566020000|2024-12-30 13:40:20|187910.6|187780.6|187915.4|187785.4|187928.2|187798.2|187899.4|187769.4|14
1735566030000|2024-12-30 13:40:30|187914.4|187784.4|187913.7|187783.7|187914.4|187784.4|187913.7|187783.7|2
1735566040000|2024-12-30 13:40:40|187913.6|187783.6|187911.1|187781.1|187913.6|187783.6|187906|187776|8
1735566050000|2024-12-30 13:40:50|187911.8|187781.8|187896.3|187766.3|187911.8|187781.8|187892.5|187762.5|8
1735566060000|2024-12-30 13:41:00|187897.5|187767.5|187885.4|187755.4|187901.9|187771.9|187885.2|187755.2|16
1735566070000|2024-12-30 13:41:10|187883.4|187753.4|187890.3|187760.3|187899.3|187769.3|187882.5|187752.5|22
1735566080000|2024-12-30 13:41:20|187890.4|187760.4|187832.2|187702.2|187897.7|187767.7|187828.7|187698.7|24
1735566090000|2024-12-30 13:41:30|187828.4|187698.4|187799|187669|187835|187705|187799|187669|22
1735566100000|2024-12-30 13:41:40|187798.5|187668.5|187800.8|187670.8|187805.1|187675.1|187796.1|187666.1|17
1735566110000|2024-12-30 13:41:50|187804.8|187674.8|187789.6|187659.6|187804.8|187674.8|187789.6|187659.6|13
1735566120000|2024-12-30 13:42:00|187798.1|187668.1|187770|187680|187798.1|187684.5|187769.8|187653.9|25
1735566130000|2024-12-30 13:42:10|187769.7|187679.7|187769.5|187679.5|187770|187680|187769.5|187679.5|8
1735566140000|2024-12-30 13:42:20|187769.7|187679.7|187771.5|187681.5|187775.6|187685.6|187769|187679|18
1735566150000|2024-12-30 13:42:30|187774.2|187684.2|187770.8|187680.8|187774.2|187684.2|187770.1|187680.1|8
1735566160000|2024-12-30 13:42:40|187771|187681|187770.8|187680.8|187771|187681|187770.8|187680.8|2
1735566170000|2024-12-30 13:42:50|187773.4|187683.4|187779.5|187689.5|187783.5|187693.5|187773.4|187683.4|12
1735566180000|2024-12-30 13:43:00|187786.8|187696.8|187790.1|187700.1|187791|187701|187781.1|187691.1|23
1735566190000|2024-12-30 13:43:10|187789.8|187699.8|187785.4|187695.4|187790.5|187700.5|187784.7|187694.7|15
1735566200000|2024-12-30 13:43:20|187780.6|187690.6|187778.1|187688.1|187780.6|187690.6|187778.1|187688.1|6
1735566210000|2024-12-30 13:43:30|187777.9|187687.9|187780.6|187690.6|187786.4|187696.4|187772.8|187682.8|21
1735566220000|2024-12-30 13:43:40|187776.7|187686.7|187776.9|187686.9|187779|187689|187776.7|187686.7|13
1735566230000|2024-12-30 13:43:50|187776.2|187686.2|187775.8|187685.8|187776.7|187686.7|187771.8|187681.8|20
1735566240000|2024-12-30 13:44:00|187775.6|187685.6|187776.3|187686.3|187776.3|187686.3|187775.6|187685.6|4
1735566250000|2024-12-30 13:44:10|187776.6|187686.6|187784.2|187694.2|187785.2|187695.2|187775.8|187685.8|16
1735566260000|2024-12-30 13:44:20|187783.9|187693.9|187785|187695|187795.4|187705.4|187781.6|187691.6|25
1735566270000|2024-12-30 13:44:30|187785.1|187695.1|187779.9|187689.9|187785.1|187695.1|187778.4|187688.4|10
1735566280000|2024-12-30 13:44:40|187781.6|187691.6|187810.1|187720.1|187819.5|187729.5|187781.6|187691.6|17
1735566290000|2024-12-30 13:44:50|187810.4|187720.4|187838.1|187748.1|187838.8|187748.8|187810.4|187720.4|16
1735566300000|2024-12-30 13:45:00|187835.3|187745.3|187844.4|187754.4|187844.4|187754.4|187832|187742|24
1735566310000|2024-12-30 13:45:10|187841.1|187751.1|187828.1|187738.1|187841.1|187751.1|187824.1|187734.1|19
1735566320000|2024-12-30 13:45:20|187829.1|187739.1|187857.5|187767.5|187862.3|187772.3|187829.1|187739.1|11
1735566330000|2024-12-30 13:45:30|187862.5|187772.5|187863.1|187773.1|187875.5|187785.5|187860.6|187770.6|12
1735566340000|2024-12-30 13:45:40|187863.9|187773.9|187868.5|187778.5|187873.1|187783.1|187862.7|187772.7|18
1735566350000|2024-12-30 13:45:50|187873.3|187783.3|187875.1|187785.1|187878.6|187788.6|187873.3|187783.3|11
1735566360000|2024-12-30 13:46:00|187874.8|187784.8|187867.2|187777.2|187874.8|187784.8|187865.9|187775.9|12
1735566370000|2024-12-30 13:46:10|187866.4|187776.4|187864.2|187774.2|187866.4|187776.4|187864.2|187774.2|4
1735566380000|2024-12-30 13:46:20|187863.9|187773.9|187866.2|187776.2|187866.7|187776.7|187862.7|187772.7|8
1735566390000|2024-12-30 13:46:30|187871|187781|187867.5|187777.5|187871|187781|187867.5|187777.5|5
1735566400000|2024-12-30 13:46:40|187867|187777|187869|187779|187869|187779|187866|187776|5
1735566410000|2024-12-30 13:46:50|187867.5|187777.5|187862.6|187772.6|187869|187779|187862.6|187772.6|7
1735566420000|2024-12-30 13:47:00|187864.4|187774.4|187864.3|187774.3|187865.1|187775.1|187863.9|187773.9|5
1735566440000|2024-12-30 13:47:20|187864.1|187774.1|187875.9|187785.9|187884.3|187794.3|187864.1|187774.1|11
1735566450000|2024-12-30 13:47:30|187875.4|187785.4|187873.7|187783.7|187877.1|187787.1|187870.1|187780.1|10
1735566460000|2024-12-30 13:47:40|187880.9|187790.9|187893.4|187803.4|187893.4|187803.4|187876.8|187786.8|15
1735566470000|2024-12-30 13:47:50|187894.7|187804.7|187895.7|187805.7|187895.7|187805.7|187893.7|187803.7|4
1735566480000|2024-12-30 13:48:00|187896|187806|187896|187806|187896|187806|187896|187806|1
1735566490000|2024-12-30 13:48:10|187891.9|187801.9|187885.7|187795.7|187891.9|187801.9|187885.7|187795.7|3
1735566500000|2024-12-30 13:48:20|187883.1|187793.1|187892.1|187802.1|187892.1|187802.1|187881.8|187791.8|7
1735566510000|2024-12-30 13:48:30|187892.6|187802.6|187892.6|187802.6|187892.6|187802.6|187892.6|187802.6|1
1735566520000|2024-12-30 13:48:40|187891.9|187801.9|187919.8|187829.8|187924.5|187834.5|187891.9|187801.9|12
1735566530000|2024-12-30 13:48:50|187920.3|187830.3|187922.1|187832.1|187934.4|187844.4|187919|187829|14
1735566540000|2024-12-30 13:49:00|187923.6|187833.6|187924.5|187834.5|187927|187837|187923.6|187833.6|10
1735566550000|2024-12-30 13:49:10|187924.1|187834.1|187916.8|187826.8|187924.5|187834.5|187916.8|187826.8|4
1735566560000|2024-12-30 13:49:20|187917.3|187827.3|187924.1|187834.1|187924.1|187834.1|187917.3|187827.3|6
1735566570000|2024-12-30 13:49:30|187921.6|187831.6|187918.1|187828.1|187921.6|187831.6|187918.1|187828.1|6
1735566580000|2024-12-30 13:49:40|187918.6|187828.6|187915.4|187825.4|187918.6|187828.6|187914.8|187824.8|6
1735566600000|2024-12-30 13:50:00|187915.9|187825.9|187915.9|187825.9|187915.9|187825.9|187915.9|187825.9|1
1735566610000|2024-12-30 13:50:10|187918|187828|187918|187828|187918|187828|187918|187828|1
1735566640000|2024-12-30 13:50:40|187916.7|187826.7|187916.7|187826.7|187916.7|187826.7|187916.7|187826.7|1
1735566650000|2024-12-30 13:50:50|187913.6|187823.6|187906.6|187816.6|187913.6|187823.6|187906.6|187816.6|4
1735566660000|2024-12-30 13:51:00|187909.3|187819.3|187916.3|187826.3|187916.3|187826.3|187909.3|187819.3|2
1735566680000|2024-12-30 13:51:20|187913.2|187823.2|187910.4|187820.4|187913.2|187823.2|187907.4|187817.4|5
1735566690000|2024-12-30 13:51:30|187907.8|187817.8|187851.7|187761.7|187907.8|187817.8|187845|187755|30
1735566700000|2024-12-30 13:51:40|187853.2|187763.2|187848.6|187758.6|187853.2|187763.2|187844|187754|10
1735566710000|2024-12-30 13:51:50|187848.3|187758.3|187859.5|187769.5|187873.1|187783.1|187848.3|187758.3|12
1735566720000|2024-12-30 13:52:00|187858.8|187768.8|187875|187785|187875.8|187785.8|187858.8|187768.8|15
1735566730000|2024-12-30 13:52:10|187879.4|187789.4|187915.1|187825.1|187916.3|187826.3|187879.4|187789.4|18
1735566740000|2024-12-30 13:52:20|187918|187828|187951.7|187861.7|187958.2|187868.2|187908.1|187818.1|21
1735566750000|2024-12-30 13:52:30|187957.7|187867.7|187933.8|187843.8|187967.9|187877.9|187921.3|187831.3|31
1735566760000|2024-12-30 13:52:40|187934.2|187844.2|187937.9|187847.9|187945.8|187855.8|187925.5|187835.5|28
1735566770000|2024-12-30 13:52:50|187940.9|187850.9|187949.8|187859.8|187952.3|187862.3|187934.5|187844.5|19
1735566780000|2024-12-30 13:53:00|187949|187859|187946.4|187856.4|187949.1|187859.1|187934.8|187844.8|21
1735566790000|2024-12-30 13:53:10|187947.1|187857.1|187951.4|187861.4|187964.1|187874.1|187947.1|187857.1|27
1735566800000|2024-12-30 13:53:20|187950.9|187860.9|187956.9|187866.9|187956.9|187866.9|187948.9|187858.9|11
1735566810000|2024-12-30 13:53:30|187956.7|187866.7|187964.2|187874.2|187965.1|187875.1|187951.3|187861.3|21
1735566820000|2024-12-30 13:53:40|187964.5|187874.5|188009.9|187919.9|188011.1|187921.1|187964.2|187874.2|29
1735566830000|2024-12-30 13:53:50|188007.2|187917.2|188009.5|187919.5|188017.2|187927.2|188004.9|187914.9|28
1735566840000|2024-12-30 13:54:00|188006.5|187916.5|188041.2|187951.2|188057.7|187967.7|188004.4|187914.4|36
1735566850000|2024-12-30 13:54:10|188041.7|187951.7|188018|187928|188045.9|187955.9|188015.8|187925.8|20
1735566860000|2024-12-30 13:54:20|188014.9|187924.9|188020.3|187930.3|188021.3|187931.3|188014.1|187924.1|13
1735566870000|2024-12-30 13:54:30|188020|187930|188019.4|187929.4|188020|187930|188019.4|187929.4|4
1735566880000|2024-12-30 13:54:40|188019.9|187929.9|188005.7|187915.7|188020.7|187930.7|188004.9|187914.9|9
1735566890000|2024-12-30 13:54:50|188005.5|187915.5|188004.8|187914.8|188009.8|187919.8|188004.2|187914.2|8
1735566900000|2024-12-30 13:55:00|188006.5|187916.5|188006.1|187916.1|188012.5|187922.5|188004.5|187914.5|20
1735566910000|2024-12-30 13:55:10|188006.4|187916.4|188010.8|187920.8|188011|187921|188005.9|187915.9|15
1735566920000|2024-12-30 13:55:20|188006|187916|188008.4|187918.4|188013.2|187923.2|188005.3|187915.3|13
1735566930000|2024-12-30 13:55:30|188008.8|187918.8|188008.2|187918.2|188012.8|187922.8|188005.9|187915.9|12
1735566940000|2024-12-30 13:55:40|188008.6|187918.6|188008.2|187918.2|188008.6|187918.6|188008.2|187918.2|2
1735566950000|2024-12-30 13:55:50|188012.5|187922.5|188009.7|187919.7|188015.1|187925.1|188006.4|187916.4|13
1735566960000|2024-12-30 13:56:00|188009.4|187919.4|188007.9|187917.9|188017.5|187927.5|188007.9|187917.9|18
1735566970000|2024-12-30 13:56:10|188006.9|187916.9|187940.6|187850.6|188013.1|187923.1|187937.1|187847.1|26
1735566980000|2024-12-30 13:56:20|187952.1|187862.1|187954.4|187864.4|187954.4|187864.4|187950.2|187860.2|15
1735566990000|2024-12-30 13:56:30|187950.8|187860.8|187953.7|187863.7|187954.6|187864.6|187945|187855|19
1735567000000|2024-12-30 13:56:40|187953.5|187863.5|187962.9|187872.9|187962.9|187872.9|187950.1|187860.1|21
1735567010000|2024-12-30 13:56:50|187958.4|187868.4|187958.1|187868.1|187967.7|187877.7|187950.5|187860.5|20
1735567020000|2024-12-30 13:57:00|187962.3|187872.3|187956.2|187866.2|187980|187890|187956.2|187866.2|18
1735567030000|2024-12-30 13:57:10|187955.2|187865.2|187949.8|187859.8|187955.2|187865.2|187947.6|187857.6|17
1735567040000|2024-12-30 13:57:20|187953.6|187863.6|187955.7|187865.7|187955.7|187865.7|187949.4|187859.4|12
1735567050000|2024-12-30 13:57:30|187955.2|187865.2|187984.4|187894.4|187992|187902|187952.7|187862.7|26
1735567060000|2024-12-30 13:57:40|187985.2|187895.2|187996.3|187906.3|188002.7|187912.7|187978.7|187888.7|35
1735567070000|2024-12-30 13:57:50|188002.7|187912.7|187996.6|187906.6|188002.7|187912.7|187980|187890|30
1735567080000|2024-12-30 13:58:00|187999.7|187909.7|188102.7|188012.7|188102.7|188012.7|187989.9|187899.9|22
1735567090000|2024-12-30 13:58:10|188105.5|188015.5|188044.2|187954.2|188105.5|188015.5|188036.9|187946.9|37
1735567100000|2024-12-30 13:58:20|188044.7|187954.7|188022.1|187932.1|188044.7|187954.7|188005.5|187915.5|35
1735567110000|2024-12-30 13:58:30|188023.9|187933.9|188032.2|187942.2|188042.3|187952.3|188022.9|187932.9|37
1735567120000|2024-12-30 13:58:40|188031|187941|188049.9|187959.9|188074.9|187984.9|188031|187941|35
1735567130000|2024-12-30 13:58:50|188047.9|187957.9|188063.6|187973.6|188064.6|187974.6|188047.3|187957.3|32
1735567140000|2024-12-30 13:59:00|188060.1|187970.1|188114.8|188024.8|188119.6|188029.6|188058.4|187968.4|29
1735567150000|2024-12-30 13:59:10|188112.3|188022.3|188113.1|188023.1|188121.2|188031.2|188107.2|188017.2|29
1735567160000|2024-12-30 13:59:20|188109.9|188019.9|188058.8|187968.8|188110.7|188020.7|188054.8|187964.8|30
1735567170000|2024-12-30 13:59:30|188055.7|187965.7|188118.6|188028.6|188118.6|188028.6|188055.7|187965.7|26
1735567180000|2024-12-30 13:59:40|188115.8|188025.8|188123.3|188033.3|188124.4|188034.4|188115.8|188025.8|18
1735567190000|2024-12-30 13:59:50|188123.5|188033.5|188111.2|188021.2|188123.5|188033.5|188103.2|188013.2|16
1735567200000|2024-12-30 14:00:00|188110.7|188020.7|188110.6|188020.6|188118.6|188028.6|188107|188017|21
1735567210000|2024-12-30 14:00:10|188113.9|188023.9|188110|188020|188115.8|188025.8|188109|188019|21
1735567220000|2024-12-30 14:00:20|188108.7|188018.7|188109.5|188019.5|188114.8|188024.8|188105.8|188015.8|17
1735567230000|2024-12-30 14:00:30|188108.8|188018.8|188115.7|188025.7|188120.2|188030.2|188108.8|188018.8|18
1735567240000|2024-12-30 14:00:40|188120.2|188030.2|188111.5|188021.5|188120.2|188030.2|188111.2|188021.2|9
1735567250000|2024-12-30 14:00:50|188117.1|188027.1|188115.6|188025.6|188119.1|188029.1|188110.5|188020.5|16
1735567260000|2024-12-30 14:01:00|188112.5|188022.5|188112.8|188022.8|188119.6|188029.6|188112.5|188022.5|14
1735567270000|2024-12-30 14:01:10|188115.9|188025.9|188109.1|188019.1|188120.6|188030.6|188109.1|188019.1|17
1735567280000|2024-12-30 14:01:20|188112.1|188022.1|188110.9|188020.9|188114.3|188024.3|188106.8|188016.8|16
1735567290000|2024-12-30 14:01:30|188109.1|188019.1|188112.9|188022.9|188116.5|188026.5|188108.7|188018.7|18
1735567300000|2024-12-30 14:01:40|188111.4|188021.4|188112.4|188022.4|188117.8|188027.8|188109.8|188019.8|9
1735567310000|2024-12-30 14:01:50|188118.1|188028.1|188112.5|188022.5|188118.1|188028.1|188111.6|188021.6|14
1735567320000|2024-12-30 14:02:00|188117.3|188027.3|188109.1|188019.1|188117.3|188027.3|188109.1|188019.1|15
1735567330000|2024-12-30 14:02:10|188105.5|188015.5|188112.8|188022.8|188117.6|188027.6|188101.5|188011.5|19
1735567340000|2024-12-30 14:02:20|188116.4|188026.4|188077.6|187987.6|188116.4|188026.4|188066.6|187976.6|27
1735567350000|2024-12-30 14:02:30|188080.8|187990.8|188081.1|187991.1|188084.4|187994.4|188073.6|187983.6|12
1735567360000|2024-12-30 14:02:40|188078.2|187988.2|188096.2|188006.2|188096.2|188006.2|188074.4|187984.4|17
1735567370000|2024-12-30 14:02:50|188092.9|188002.9|188073|187983|188097.2|188007.2|188069.3|187979.3|14
1735567380000|2024-12-30 14:03:00|188057.1|187967.1|188094.1|188004.1|188101.8|188011.8|188056.8|187966.8|25
1735567390000|2024-12-30 14:03:10|188096.4|188006.4|188079.2|187989.2|188100.8|188010.8|188078.2|187988.2|11
1735567400000|2024-12-30 14:03:20|188075.9|187985.9|188015.4|187925.4|188075.9|187985.9|188015.4|187925.4|26
1735567410000|2024-12-30 14:03:30|188017.5|187927.5|188016.2|187926.2|188019.3|187929.3|188010.6|187920.6|16
1735567420000|2024-12-30 14:03:40|188016.3|187926.3|187986.8|187896.8|188016.3|187926.3|187975.6|187885.6|21
1735567430000|2024-12-30 14:03:50|187987.1|187897.1|187999.4|187909.4|187999.4|187909.4|187985.8|187895.8|21
1735567440000|2024-12-30 14:04:00|188004.7|187914.7|187998.5|187908.5|188028|187938|187998.5|187908.5|24
1735567450000|2024-12-30 14:04:10|188001.7|187911.7|188010.7|187920.7|188020.8|187930.8|188001.7|187911.7|25
1735567460000|2024-12-30 14:04:20|188008.9|187918.9|188003.6|187913.6|188011.1|187921.1|187992|187902|23
1735567470000|2024-12-30 14:04:30|188004.6|187914.6|188004.7|187914.7|188009.5|187919.5|188000.6|187910.6|13
1735567480000|2024-12-30 14:04:40|188003.7|187913.7|187969.8|187879.8|188005.9|187915.9|187969.8|187879.8|19
1735567490000|2024-12-30 14:04:50|187969.3|187879.3|187950.2|187860.2|187969.5|187879.5|187950.2|187860.2|24
1735567500000|2024-12-30 14:05:00|187952.1|187862.1|187952.4|187862.4|187954.9|187864.9|187949.6|187859.6|22
1735567510000|2024-12-30 14:05:10|187951.9|187861.9|187947.8|187857.8|187951.9|187861.9|187944.7|187854.7|15
1735567520000|2024-12-30 14:05:20|187947.5|187857.5|187930.8|187840.8|187947.5|187857.5|187930.8|187840.8|15
1735567530000|2024-12-30 14:05:30|187927.7|187837.7|187855.6|187765.6|187927.7|187837.7|187855.6|187765.6|30
1735567540000|2024-12-30 14:05:40|187855.1|187765.1|187856|187766|187861|187771|187831.4|187741.4|31
1735567550000|2024-12-30 14:05:50|187855.3|187765.3|187871.5|187781.5|187872|187782|187851.5|187761.5|30
1735567560000|2024-12-30 14:06:00|187875.5|187785.5|187859.7|187769.7|187881.6|187791.6|187859.7|187769.7|29
1735567570000|2024-12-30 14:06:10|187866.3|187776.3|187866.4|187776.4|187871.7|187781.7|187857.7|187767.7|21
1735567580000|2024-12-30 14:06:20|187866.6|187776.6|187848.5|187758.5|187889.2|187799.2|187843.7|187753.7|21
1735567590000|2024-12-30 14:06:30|187849.4|187759.4|187871.3|187781.3|187881.9|187791.9|187844.4|187754.4|12
1735567600000|2024-12-30 14:06:40|187875.8|187785.8|187858.1|187768.1|187881.8|187791.8|187856.5|187766.5|33
1735567610000|2024-12-30 14:06:50|187857.3|187767.3|187863.7|187773.7|187872.2|187782.2|187857.3|187767.3|23
1735567620000|2024-12-30 14:07:00|187864.2|187774.2|187861.5|187771.5|187882.6|187792.6|187856.7|187766.7|24
1735567630000|2024-12-30 14:07:10|187861.8|187771.8|187860.8|187770.8|187864.7|187774.7|187859.8|187769.8|20
1735567640000|2024-12-30 14:07:20|187872|187782|187907.6|187817.6|187911.6|187821.6|187865.6|187775.6|21
1735567650000|2024-12-30 14:07:30|187906.6|187816.6|187933.8|187803.8|187938|187833|187906.6|187802.9|18
1735567660000|2024-12-30 14:07:40|187932.6|187802.6|187926.1|187796.1|187934.9|187804.9|187918.1|187788.1|15
1735567670000|2024-12-30 14:07:50|187926.6|187796.6|187909|187779|187926.8|187796.8|187894.8|187764.8|23
1735567680000|2024-12-30 14:08:00|187907.9|187777.9|187912.4|187782.4|187916.1|187786.1|187894.1|187764.1|25
1735567690000|2024-12-30 14:08:10|187910.6|187780.6|187908.6|187778.6|187910.9|187780.9|187899.4|187769.4|14
1735567700000|2024-12-30 14:08:20|187899.4|187769.4|187901|187771|187913|187783|187896.7|187766.7|22
1735567710000|2024-12-30 14:08:30|187903.2|187773.2|187940|187810|187946.6|187816.6|187892.2|187762.2|28
1735567720000|2024-12-30 14:08:40|187945.8|187815.8|187960.7|187830.7|187964|187834|187939.7|187809.7|24
1735567730000|2024-12-30 14:08:50|187954.8|187824.8|187953.4|187823.4|187963.1|187833.1|187949.5|187819.5|21
1735567740000|2024-12-30 14:09:00|187953.6|187823.6|188026.3|187896.3|188039.5|187909.5|187953.5|187823.5|20
1735567750000|2024-12-30 14:09:10|188026.5|187896.5|188018.3|187888.3|188029.1|187899.1|188018.3|187888.3|25
1735567760000|2024-12-30 14:09:20|188018.2|187888.2|188030.2|187900.2|188030.6|187900.6|188012.3|187882.3|17
1735567770000|2024-12-30 14:09:30|188030.1|187900.1|188034.2|187904.2|188041.7|187911.7|188028.6|187898.6|15
1735567780000|2024-12-30 14:09:40|188033.1|187903.1|188033.3|187903.3|188034.2|187904.2|188028.3|187898.3|8
1735567790000|2024-12-30 14:09:50|188033.6|187903.6|188024.1|187894.1|188034.3|187904.3|188024|187894|12
1735567800000|2024-12-30 14:10:00|188027|187897|188018.9|187888.9|188027|187897|188018.5|187888.5|4
1735567810000|2024-12-30 14:10:10|188018.7|187888.7|188001.1|187911.1|188018.7|187911.6|188000.1|187884.6|6
1735567820000|2024-12-30 14:10:20|188001.3|187911.3|188013|187923|188016.5|187926.5|188001.3|187911.3|7
1735567830000|2024-12-30 14:10:30|188007.5|187917.5|188007.1|187917.1|188007.5|187917.5|188006.6|187916.6|4
1735567840000|2024-12-30 14:10:40|188006.5|187916.5|187992.2|187902.2|188006.5|187916.5|187992.2|187902.2|8
1735567850000|2024-12-30 14:10:50|187991.4|187901.4|187991.5|187901.5|187996.8|187906.8|187990.5|187900.5|9
1735567860000|2024-12-30 14:11:00|187992|187902|187948.9|187858.9|187992|187902|187947.9|187857.9|25
1735567870000|2024-12-30 14:11:10|187949.2|187859.2|187933.9|187843.9|187949.2|187859.2|187933.9|187843.9|16
1735567880000|2024-12-30 14:11:20|187934|187844|187924.2|187834.2|187935|187845|187924|187834|10
1735567890000|2024-12-30 14:11:30|187927.3|187837.3|187925.8|187835.8|187934.4|187844.4|187922.5|187832.5|8
1735567900000|2024-12-30 14:11:40|187926.3|187836.3|187926.6|187836.6|187940.3|187850.3|187926.3|187836.3|9
1735567910000|2024-12-30 14:11:50|187926.1|187836.1|187940.9|187850.9|187940.9|187850.9|187926.1|187836.1|4
1735567920000|2024-12-30 14:12:00|187940.3|187850.3|187932.3|187842.3|187943.1|187853.1|187924.8|187834.8|21
1735567930000|2024-12-30 14:12:10|187937.4|187847.4|187923.2|187833.2|187937.6|187847.6|187922.3|187832.3|14
1735567940000|2024-12-30 14:12:20|187923.7|187833.7|187931.3|187841.3|187932.4|187842.4|187923.7|187833.7|8
1735567950000|2024-12-30 14:12:30|187931.6|187841.6|187930.1|187840.1|187931.6|187841.6|187930.1|187840.1|2
1735567960000|2024-12-30 14:12:40|187924.4|187834.4|187917|187827|187929.9|187839.9|187917|187827|11
1735567970000|2024-12-30 14:12:50|187915.3|187825.3|187915.3|187825.3|187915.3|187825.3|187915.3|187825.3|1
1735567980000|2024-12-30 14:13:00|187909.8|187819.8|187857.1|187767.1|187909.8|187819.8|187841.9|187751.9|23
1735567990000|2024-12-30 14:13:10|187855.6|187765.6|187853|187763|187855.6|187765.6|187839.9|187749.9|18
1735568000000|2024-12-30 14:13:20|187847.2|187757.2|187863.2|187773.2|187867.3|187777.3|187833.2|187743.2|31
1735568010000|2024-12-30 14:13:30|187865|187775|187865.3|187775.3|187871.7|187781.7|187859.9|187769.9|22
1735568020000|2024-12-30 14:13:40|187867|187777|187866.1|187776.1|187869|187779|187864.8|187774.8|12
1735568030000|2024-12-30 14:13:50|187865.1|187775.1|187871.5|187781.5|187878.2|187788.2|187862.1|187772.1|17
1735568040000|2024-12-30 14:14:00|187874.5|187784.5|187938.2|187848.2|187942.2|187852.2|187874.5|187784.5|20
1735568050000|2024-12-30 14:14:10|187940.9|187850.9|187939.2|187849.2|187943.6|187853.6|187936.7|187846.7|10
1735568060000|2024-12-30 14:14:20|187938.4|187848.4|187941|187851|187943.3|187853.3|187937.3|187847.3|11
1735568070000|2024-12-30 14:14:30|187943.1|187853.1|187943.7|187853.7|187945.3|187855.3|187936.4|187846.4|15
1735568080000|2024-12-30 14:14:40|187943.4|187853.4|187937.2|187847.2|187943.4|187853.4|187933.5|187843.5|5
1735568090000|2024-12-30 14:14:50|187937.4|187847.4|187939.5|187849.5|187945.5|187855.5|187935.4|187845.4|10
1735568100000|2024-12-30 14:15:00|187938|187848|187905.7|187815.7|187938.3|187848.3|187905.7|187815.7|17
1735568110000|2024-12-30 14:15:10|187910.4|187820.4|187897.9|187807.9|187910.4|187820.4|187886.4|187796.4|13
1735568120000|2024-12-30 14:15:20|187899.8|187809.8|187903.3|187813.3|187904.5|187814.5|187892|187802|16
1735568130000|2024-12-30 14:15:30|187904.3|187814.3|187906.3|187816.3|187906.3|187816.3|187904.3|187814.3|4
1735568140000|2024-12-30 14:15:40|187896.8|187806.8|187872.9|187782.9|187898.7|187808.7|187872.9|187782.9|15
1735568150000|2024-12-30 14:15:50|187879.2|187789.2|187877.1|187787.1|187879.2|187789.2|187877.1|187787.1|2
1735568160000|2024-12-30 14:16:00|187876.9|187786.9|187858|187768|187876.9|187786.9|187855.3|187765.3|13
1735568170000|2024-12-30 14:16:10|187859|187769|187899.3|187809.3|187900.2|187810.2|187859|187769|12
1735568180000|2024-12-30 14:16:20|187895.8|187805.8|187896.6|187806.6|187903.4|187813.4|187895.5|187805.5|14
1735568190000|2024-12-30 14:16:30|187901.6|187811.6|187899.1|187809.1|187901.6|187811.6|187897.6|187807.6|5
1735568200000|2024-12-30 14:16:40|187896.2|187806.2|187932.2|187842.2|187935.6|187845.6|187872.2|187782.2|23
1735568210000|2024-12-30 14:16:50|187929.3|187839.3|187924.1|187834.1|187936|187846|187924.1|187834.1|17
1735568220000|2024-12-30 14:17:00|187926.8|187836.8|187924.9|187834.9|187928.8|187838.8|187920.1|187830.1|8
1735568230000|2024-12-30 14:17:10|187920.9|187830.9|187942.5|187852.5|187945.9|187855.9|187920.9|187830.9|19
1735568240000|2024-12-30 14:17:20|187945.7|187855.7|187945.8|187855.8|187952.7|187862.7|187943|187853|16
1735568250000|2024-12-30 14:17:30|187947.1|187857.1|187944.6|187854.6|187951|187861|187939.4|187849.4|29
1735568260000|2024-12-30 14:17:40|187945.1|187855.1|187954.1|187864.1|187954.6|187864.6|187941.3|187851.3|21
1735568270000|2024-12-30 14:17:50|187953.8|187863.8|187942.5|187852.5|187955.6|187865.6|187934.4|187844.4|23
1735568280000|2024-12-30 14:18:00|187942.3|187852.3|187947.1|187857.1|187953.1|187863.1|187941.4|187851.4|19
1735568290000|2024-12-30 14:18:10|187946.8|187856.8|187960.9|187870.9|187966.5|187876.5|187946.8|187856.8|16
1735568300000|2024-12-30 14:18:20|187964.7|187874.7|187957.7|187867.7|187968.9|187878.9|187957.7|187867.7|16
1735568310000|2024-12-30 14:18:30|187955|187865|187944.2|187854.2|187955|187865|187937.7|187847.7|22
1735568320000|2024-12-30 14:18:40|187944.5|187854.5|187929|187839|187947.7|187857.7|187924.9|187834.9|15
1735568330000|2024-12-30 14:18:50|187926.7|187836.7|187908|187818|187934.4|187844.4|187908|187818|8
1735568340000|2024-12-30 14:19:00|187905.1|187815.1|187907.4|187817.4|187910.7|187820.7|187903|187813|8
1735568350000|2024-12-30 14:19:10|187905.9|187815.9|187911.2|187821.2|187911.2|187821.2|187905.9|187815.9|4
1735568360000|2024-12-30 14:19:20|187920.1|187830.1|187944.1|187854.1|187944.1|187854.1|187920.1|187830.1|16
1735568370000|2024-12-30 14:19:30|187940.4|187850.4|187932.5|187842.5|187949.6|187859.6|187932.5|187842.5|22
1735568380000|2024-12-30 14:19:40|187930.7|187840.7|187942.3|187852.3|187946.1|187856.1|187930.7|187840.7|15
1735568390000|2024-12-30 14:19:50|187949.8|187859.8|187932|187842|187949.8|187859.8|187921.9|187831.9|21
1735568400000|2024-12-30 14:20:00|187932.5|187842.5|187899.3|187809.3|187933.3|187843.3|187899.3|187809.3|15
1735568410000|2024-12-30 14:20:10|187901.4|187811.4|187854.5|187764.5|187901.4|187811.4|187854.5|187764.5|25
1735568420000|2024-12-30 14:20:20|187857|187767|187850.9|187760.9|187865.2|187775.2|187848.2|187758.2|21
1735568430000|2024-12-30 14:20:30|187853.1|187763.1|187852.9|187762.9|187861.8|187771.8|187838.8|187748.8|25
1735568440000|2024-12-30 14:20:40|187848.8|187758.8|187859.1|187769.1|187861.5|187771.5|187845.6|187755.6|19
1735568450000|2024-12-30 14:20:50|187858.6|187768.6|187859.9|187769.9|187866.3|187776.3|187848|187758|25
1735568460000|2024-12-30 14:21:00|187860.2|187770.2|187852.6|187762.6|187862.9|187772.9|187847.2|187757.2|23
1735568470000|2024-12-30 14:21:10|187850.1|187760.1|187853.4|187763.4|187855.4|187765.4|187849.7|187759.7|17
1735568480000|2024-12-30 14:21:20|187850.1|187760.1|187850.5|187760.5|187854.7|187764.7|187846.9|187756.9|11
1735568490000|2024-12-30 14:21:30|187853.6|187763.6|187846.8|187756.8|187858|187768|187841.4|187751.4|14
1735568500000|2024-12-30 14:21:40|187854.7|187764.7|187852.9|187762.9|187854.7|187764.7|187846.6|187756.6|17
1735568510000|2024-12-30 14:21:50|187851.1|187761.1|187851.3|187761.3|187853|187763|187844.9|187754.9|11
1735568520000|2024-12-30 14:22:00|187854.4|187764.4|187850.1|187760.1|187854.4|187764.4|187849.9|187759.9|14
1735568530000|2024-12-30 14:22:10|187848.9|187758.9|187835.7|187745.7|187848.9|187758.9|187786|187696|22
1735568540000|2024-12-30 14:22:20|187835.5|187745.5|187836|187746|187836.2|187746.2|187835.5|187745.5|4
1735568550000|2024-12-30 14:22:30|187835.9|187745.9|187858.6|187768.6|187862.4|187772.4|187835.9|187745.9|26
1735568560000|2024-12-30 14:22:40|187862.4|187772.4|187867.1|187777.1|187868.6|187778.6|187857.6|187767.6|18
1735568570000|2024-12-30 14:22:50|187862.8|187772.8|187848.4|187758.4|187869.8|187779.8|187840.9|187750.9|17
1735568580000|2024-12-30 14:23:00|187849.9|187759.9|187845.4|187755.4|187854|187764|187845.4|187755.4|13
1735568590000|2024-12-30 14:23:10|187852.4|187762.4|187844.9|187754.9|187855.6|187765.6|187841.3|187751.3|17
1735568600000|2024-12-30 14:23:20|187840.2|187750.2|187846|187756|187852.7|187762.7|187831.5|187741.5|13
1735568610000|2024-12-30 14:23:30|187843.2|187753.2|187844.3|187754.3|187845|187755|187842|187752|4
1735568620000|2024-12-30 14:23:40|187845.8|187755.8|187844.7|187754.7|187845.9|187755.9|187838.8|187748.8|12
1735568630000|2024-12-30 14:23:50|187847.5|187757.5|187827.1|187737.1|187856|187766|187827.1|187737.1|18
1735568640000|2024-12-30 14:24:00|187837.4|187747.4|187852.8|187762.8|187876.5|187774.1|187832.5|187742.5|27
1735568650000|2024-12-30 14:24:10|187849.2|187759.2|187849.4|187759.4|187858.4|187768.4|187841|187751|22
1735568660000|2024-12-30 14:24:20|187846.9|187756.9|187851.2|187761.2|187851.5|187761.5|187837|187747|19
1735568670000|2024-12-30 14:24:30|187853.3|187763.3|187844.8|187754.8|187855.4|187765.4|187844.3|187754.3|17
1735568680000|2024-12-30 14:24:40|187841.1|187751.1|187854.6|187764.6|187856|187766|187841.1|187751.1|11
1735568690000|2024-12-30 14:24:50|187859.1|187769.1|187866.6|187776.6|187870.8|187780.8|187858.3|187768.3|10
1735568700000|2024-12-30 14:25:00|187868.6|187778.6|187865.9|187775.9|187868.6|187778.6|187861|187771|9
1735568710000|2024-12-30 14:25:10|187864.1|187774.1|187854.5|187764.5|187865.3|187775.3|187854|187764|9
1735568720000|2024-12-30 14:25:20|187851.5|187761.5|187843.1|187753.1|187857|187767|187842.1|187752.1|12
1735568730000|2024-12-30 14:25:30|187845.5|187755.5|187847.2|187757.2|187852.2|187762.2|187843.6|187753.6|12
1735568740000|2024-12-30 14:25:40|187845.7|187755.7|187846.1|187756.1|187846.1|187756.1|187845.1|187755.1|5
1735568750000|2024-12-30 14:25:50|187844.6|187754.6|187847.4|187757.4|187857.1|187767.1|187844.6|187754.6|11
1735568760000|2024-12-30 14:26:00|187849.9|187759.9|187860.3|187770.3|187861.7|187771.7|187849.4|187759.4|11
1735568770000|2024-12-30 14:26:10|187860.1|187770.1|187858.1|187768.1|187860.1|187770.1|187847.1|187757.1|7
1735568780000|2024-12-30 14:26:20|187858.3|187768.3|187885.8|187795.8|187885.8|187795.8|187858.1|187768.1|13
1735568790000|2024-12-30 14:26:30|187888.7|187798.7|187886.4|187796.4|187890.8|187800.8|187881.9|187791.9|8
1735568800000|2024-12-30 14:26:40|187892.9|187802.9|187889.5|187799.5|187894.6|187804.6|187884.8|187794.8|17
1735568810000|2024-12-30 14:26:50|187889.2|187799.2|187871.2|187781.2|187889.2|187799.2|187860|187770|18
1735568820000|2024-12-30 14:27:00|187873.1|187783.1|187865.9|187775.9|187874.6|187784.6|187865.9|187775.9|15
1735568830000|2024-12-30 14:27:10|187868.7|187778.7|187869|187779|187872.8|187782.8|187867.4|187777.4|12
1735568840000|2024-12-30 14:27:20|187869.5|187779.5|187867.4|187777.4|187873.8|187783.8|187867.4|187777.4|14
1735568850000|2024-12-30 14:27:30|187868.7|187778.7|187866|187776|187877.6|187787.6|187865|187775|19
1735568860000|2024-12-30 14:27:40|187864.7|187774.7|187868.3|187778.3|187872.7|187782.7|187863.8|187773.8|16
1735568870000|2024-12-30 14:27:50|187863.3|187773.3|187864.1|187774.1|187870.6|187780.6|187861.4|187771.4|11
1735568880000|2024-12-30 14:28:00|187867.4|187777.4|187864.1|187774.1|187870.7|187780.7|187863.4|187773.4|15
1735568890000|2024-12-30 14:28:10|187858.4|187768.4|187837.1|187747.1|187858.4|187768.4|187837.1|187747.1|8
1735568900000|2024-12-30 14:28:20|187833.7|187743.7|187816.2|187726.2|187833.7|187743.7|187814.9|187724.9|13
1735568910000|2024-12-30 14:28:30|187824.5|187734.5|187839.1|187749.1|187842.4|187752.4|187816.1|187726.1|11
1735568920000|2024-12-30 14:28:40|187842.7|187752.7|187851.6|187761.6|187852.1|187762.1|187838.5|187748.5|7
1735568930000|2024-12-30 14:28:50|187850.6|187760.6|187847.1|187757.1|187850.6|187760.6|187843.6|187753.6|7
1735568940000|2024-12-30 14:29:00|187849.1|187759.1|187864.7|187774.7|187868.3|187778.3|187849.1|187759.1|18
1735568950000|2024-12-30 14:29:10|187864|187774|187842.4|187752.4|187864.5|187774.5|187842.1|187752.1|19
1735568960000|2024-12-30 14:29:20|187845.8|187755.8|187851|187761|187853.1|187763.1|187842.6|187752.6|17
1735568970000|2024-12-30 14:29:30|187844.2|187754.2|187852.4|187762.4|187859.5|187769.5|187844.2|187754.2|13
1735568980000|2024-12-30 14:29:40|187851.4|187761.4|187846.4|187756.4|187851.4|187761.4|187843.4|187753.4|14
1735568990000|2024-12-30 14:29:50|187844.9|187754.9|187844.8|187754.8|187844.9|187754.9|187825.4|187735.4|17
1735569000000|2024-12-30 14:30:00|187845.3|187755.3|187936.7|187846.7|187939.7|187849.7|187845.3|187755.3|29
1735569010000|2024-12-30 14:30:10|187933.4|187843.4|187955.9|187865.9|187956.2|187866.2|187933.4|187843.4|35
1735569020000|2024-12-30 14:30:20|187954.6|187864.6|187958.4|187868.4|187962.1|187872.1|187954.6|187864.6|10
1735569030000|2024-12-30 14:30:30|187963.3|187873.3|187940.4|187850.4|187964.1|187874.1|187937.3|187847.3|27
1735569040000|2024-12-30 14:30:40|187944.8|187854.8|187943.4|187853.4|187944.8|187854.8|187934.7|187844.7|20
1735569050000|2024-12-30 14:30:50|187945.9|187855.9|187874|187784|187955.2|187865.2|187874|187784|26
1735569060000|2024-12-30 14:31:00|187878.5|187788.5|187922.5|187832.5|187923.2|187833.2|187878.5|187788.5|25
1735569070000|2024-12-30 14:31:10|187929.9|187839.9|187903.5|187813.5|187933.6|187843.6|187899.5|187794.7|24
1735569080000|2024-12-30 14:31:20|187903.7|187813.7|187915.5|187825.5|187918|187828|187900.2|187810.2|26
1735569090000|2024-12-30 14:31:30|187916.7|187826.7|187936.3|187846.3|187936.3|187846.3|187916.7|187826.7|14
1735569100000|2024-12-30 14:31:40|187935.8|187845.8|187938.9|187848.9|187939.6|187849.6|187935.6|187845.6|8
1735569110000|2024-12-30 14:31:50|187934.6|187844.6|187951|187861|187951|187861|187934.6|187844.6|9
1735569120000|2024-12-30 14:32:00|187953.5|187863.5|187951.1|187861.1|187974.2|187884.2|187942.4|187852.4|31
1735569130000|2024-12-30 14:32:10|187951.4|187861.4|187953.9|187863.9|187973.4|187883.4|187948.3|187858.3|24
1735569140000|2024-12-30 14:32:20|187949.1|187859.1|187945|187855|187950.4|187860.4|187943|187853|19
1735569150000|2024-12-30 14:32:30|187944.3|187854.3|187892.4|187802.4|187944.3|187854.3|187885.7|187795.7|22
1735569160000|2024-12-30 14:32:40|187887.7|187797.7|187872|187782|187887.7|187797.7|187867.6|187777.6|23
1735569170000|2024-12-30 14:32:50|187871.3|187781.3|187902.8|187812.8|187902.8|187812.8|187868.1|187778.1|15
1735569180000|2024-12-30 14:33:00|187906.7|187816.7|187936.5|187846.5|187940.9|187850.9|187905.1|187815.1|28
1735569190000|2024-12-30 14:33:10|187936.3|187846.3|187909.7|187819.7|187936.3|187846.3|187909.7|187819.7|14
1735569200000|2024-12-30 14:33:20|187898.6|187808.6|187912.3|187822.3|187914.7|187824.7|187890.8|187800.8|14
1735569210000|2024-12-30 14:33:30|187914.6|187824.6|187913.8|187823.8|187929.5|187839.5|187912.1|187822.1|15
1735569220000|2024-12-30 14:33:40|187914.3|187824.3|187929|187839|187931.8|187841.8|187914.3|187824.3|19
1735569230000|2024-12-30 14:33:50|187928.7|187838.7|187909.7|187819.7|187938.4|187848.4|187909.7|187819.7|14
1735569240000|2024-12-30 14:34:00|187914.2|187824.2|187865|187775|187916.8|187826.8|187865|187775|26
1735569250000|2024-12-30 14:34:10|187871.1|187781.1|187908.6|187818.6|187908.6|187818.6|187861.5|187771.5|25
1735569260000|2024-12-30 14:34:20|187908.3|187818.3|187910|187820|187912.1|187822.1|187904.7|187814.7|11
1735569270000|2024-12-30 14:34:30|187909.3|187819.3|187921.3|187831.3|187932.7|187842.7|187909.3|187819.3|28
1735569280000|2024-12-30 14:34:40|187933.1|187843.1|187930.5|187840.5|187933.3|187843.3|187926.5|187836.5|20
1735569290000|2024-12-30 14:34:50|187934.6|187844.6|187937.1|187847.1|187937.1|187847.1|187926.1|187836.1|20
1735569300000|2024-12-30 14:35:00|187940.5|187850.5|187877.6|187787.6|187940.5|187850.5|187855.8|187765.8|28
1735569310000|2024-12-30 14:35:10|187883.4|187793.4|187929.2|187839.2|187934.9|187844.9|187877.6|187787.6|27
1735569320000|2024-12-30 14:35:20|187930.2|187840.2|187907.7|187817.7|187933.9|187843.9|187907.7|187817.7|20
1735569330000|2024-12-30 14:35:30|187908.5|187818.5|187925.6|187835.6|187934|187844|187906.8|187816.8|28
1735569340000|2024-12-30 14:35:40|187923.1|187833.1|187857|187767|187929.6|187839.6|187850.6|187760.6|29
1735569350000|2024-12-30 14:35:50|187857.7|187767.7|187917.6|187827.6|187931.6|187841.6|187857.7|187767.7|25
1735569360000|2024-12-30 14:36:00|187923.7|187833.7|187903.8|187813.8|187936|187846|187903.8|187803.7|33
1735569370000|2024-12-30 14:36:10|187903.3|187813.3|187920.2|187830.2|187927.2|187837.2|187901.8|187811.8|30
1735569380000|2024-12-30 14:36:20|187922.6|187832.6|187922.9|187832.9|187938.6|187848.6|187918.1|187828.1|22
1735569390000|2024-12-30 14:36:30|187923.4|187833.4|187922.3|187832.3|187923.4|187833.4|187921.5|187831.5|6
1735569400000|2024-12-30 14:36:40|187920.5|187830.5|187921|187831|187921|187831|187920.5|187830.5|2
1735569410000|2024-12-30 14:36:50|187921.2|187831.2|187928.8|187838.8|187931.8|187841.8|187892|187802|21
1735569420000|2024-12-30 14:37:00|187931.2|187841.2|187915.7|187825.7|187935.6|187845.6|187915.7|187825.7|17
1735569430000|2024-12-30 14:37:10|187917.8|187827.8|187928.4|187838.4|187935.5|187845.5|187917.8|187827.8|10
1735569440000|2024-12-30 14:37:20|187930.7|187840.7|187927|187837|187930.7|187840.7|187917.5|187827.5|26
1735569450000|2024-12-30 14:37:30|187921.6|187831.6|187922.5|187832.5|187925.4|187835.4|187920|187830|9
1735569460000|2024-12-30 14:37:40|187929.6|187839.6|187929.7|187839.7|187930.4|187840.4|187920.9|187830.9|13
1735569470000|2024-12-30 14:37:50|187926.8|187836.8|187931.6|187841.6|187936.5|187846.5|187919.8|187829.8|9
1735569480000|2024-12-30 14:38:00|187933.5|187843.5|187939.9|187849.9|187940.1|187850.1|187933.5|187843.5|21
1735569490000|2024-12-30 14:38:10|187939.3|187849.3|187932.9|187842.9|187959.6|187856.2|187932.9|187824.4|23
1735569500000|2024-12-30 14:38:20|187933.1|187843.1|187902.3|187812.3|187933.1|187843.1|187902.3|187812.3|6
1735569510000|2024-12-30 14:38:30|187905.1|187815.1|187907.2|187817.2|187914.1|187824.1|187904.7|187814.7|10
1735569520000|2024-12-30 14:38:40|187914.3|187824.3|187915.4|187825.4|187915.4|187825.4|187904.2|187814.2|8
1735569530000|2024-12-30 14:38:50|187912.4|187822.4|187912.7|187822.7|187912.7|187822.7|187912.4|187822.4|2
1735569540000|2024-12-30 14:39:00|187914.4|187824.4|187914.4|187824.4|187914.4|187824.4|187914.4|187824.4|1
1735569560000|2024-12-30 14:39:20|187912.2|187822.2|187912.2|187822.2|187912.2|187822.2|187912.2|187822.2|1
1735569590000|2024-12-30 14:39:50|187919|187829|187913.8|187823.8|187919|187829|187913.8|187823.8|4
1735569600000|2024-12-30 14:40:00|187912.7|187822.7|187912.7|187822.7|187912.7|187822.7|187912.7|187822.7|1
1735569610000|2024-12-30 14:40:10|187917.6|187827.6|187914.2|187824.2|187917.6|187827.6|187914.2|187824.2|2
1735569620000|2024-12-30 14:40:20|187913.4|187823.4|187912.6|187822.6|187913.4|187823.4|187912.6|187822.6|3
1735569630000|2024-12-30 14:40:30|187912.3|187822.3|187912.3|187822.3|187912.3|187822.3|187912.3|187822.3|1
1735569640000|2024-12-30 14:40:40|187913.2|187823.2|187842.4|187752.4|187915.4|187825.4|187838.2|187748.2|20
1735569650000|2024-12-30 14:40:50|187841.4|187751.4|187889.5|187799.5|187894.9|187804.9|187830.9|187740.9|27
1735569660000|2024-12-30 14:41:00|187890.8|187800.8|187908.2|187818.2|187908.2|187818.2|187887.4|187797.4|20
1735569670000|2024-12-30 14:41:10|187907.9|187817.9|187914.4|187824.4|187914.4|187824.4|187907.9|187817.9|4
1735569680000|2024-12-30 14:41:20|187914.6|187824.6|187914.7|187824.7|187914.7|187824.7|187914.6|187824.6|2
1735569690000|2024-12-30 14:41:30|187915.5|187825.5|187911|187821|187915.5|187825.5|187911|187821|2
1735569700000|2024-12-30 14:41:40|187907.5|187817.5|187905|187815|187907.5|187817.5|187905|187815|2
1735569710000|2024-12-30 14:41:50|187904|187814|187867.4|187737.4|187904|187814|187867.4|187737.4|7
1735569720000|2024-12-30 14:42:00|187985.9|187643.9|187879.6|187749.6|187985.9|187751.1|187836.3|187532.5|27
1735569730000|2024-12-30 14:42:10|187873.2|187743.2|187881.2|187751.2|187911.1|187781.1|187873.2|187743.2|28
1735569740000|2024-12-30 14:42:20|187881.1|187751.1|187900.2|187770.2|187914.7|187784.7|187878.5|187748.5|28
1735569750000|2024-12-30 14:42:30|187899.7|187769.7|187872.7|187742.7|187982.4|187852.4|187869.8|187739.8|28
1735569760000|2024-12-30 14:42:40|187899|187769|187965.4|187835.4|187967|187837|187872.5|187742.5|16
1735569770000|2024-12-30 14:42:50|187978.3|187848.3|188028.9|187898.9|188031.5|187901.5|187978.3|187848.3|20
1735569780000|2024-12-30 14:43:00|188034|187904|188028.4|187898.4|188043.6|187913.6|188019.1|187889.1|19
1735569790000|2024-12-30 14:43:10|188029.7|187899.7|188004.3|187914.3|188031.1|187920.4|188004.3|187894.9|15
1735569800000|2024-12-30 14:43:20|188014.1|187924.1|188013.9|187923.9|188015.5|187925.5|188009.1|187919.1|14
1735569810000|2024-12-30 14:43:30|188014.1|187924.1|188007.5|187917.5|188016.3|187926.3|188003.8|187913.8|24
1735569820000|2024-12-30 14:43:40|188005.4|187915.4|188004.9|187914.9|188011.9|187921.9|188004.9|187914.9|8
1735569830000|2024-12-30 14:43:50|188002.7|187912.7|187957.2|187827.2|188011.5|187921.5|187937.4|187816.4|25
1735569840000|2024-12-30 14:44:00|187960.9|187830.9|187902|187812|187960.9|187843|187902|187796|27
1735569850000|2024-12-30 14:44:10|187893.6|187803.6|187885.1|187795.1|187906.9|187816.9|187872.9|187782.9|28
1735569860000|2024-12-30 14:44:20|187881.2|187791.2|187885.3|187795.3|187893.9|187803.9|187880.2|187790.2|22
1735569870000|2024-12-30 14:44:30|187881.5|187791.5|187887.3|187797.3|187887.7|187797.7|187877.7|187787.7|23
1735569880000|2024-12-30 14:44:40|187884.9|187794.9|187884.1|187794.1|187887.9|187797.9|187873.2|187783.2|16
1735569890000|2024-12-30 14:44:50|187886.8|187796.8|187901.1|187771.1|187901.1|187797.8|187870.5|187771.1|18
1735569900000|2024-12-30 14:45:00|187900.8|187770.8|187900.5|187770.5|187902.1|187772.1|187891.2|187761.2|24
1735569910000|2024-12-30 14:45:10|187900.9|187770.9|187888.2|187758.2|187900.9|187770.9|187884.9|187754.9|25
1735569920000|2024-12-30 14:45:20|187889.2|187759.2|187850.7|187720.7|187889.2|187769.6|187828.1|187698.1|21
1735569930000|2024-12-30 14:45:30|187850.5|187720.5|187764|187634|187850.5|187720.5|187762.7|187632.7|29
1735569940000|2024-12-30 14:45:40|187763.7|187633.7|187743.8|187653.8|187764.5|187653.8|187743.7|187632.2|23
1735569950000|2024-12-30 14:45:50|187743.5|187653.5|187743.7|187653.7|187743.7|187653.7|187742.5|187652.5|18
1735569960000|2024-12-30 14:46:00|187743.5|187653.5|187754.3|187664.3|187754.3|187664.3|187743|187653|13
1735569970000|2024-12-30 14:46:10|187756.4|187666.4|187756.3|187666.3|187756.4|187666.4|187753.8|187663.8|3
1735569980000|2024-12-30 14:46:20|187757.5|187667.5|187755.9|187665.9|187758|187668|187755.9|187665.9|3
1735569990000|2024-12-30 14:46:30|187756.1|187666.1|187754.1|187664.1|187756.5|187666.5|187750.9|187660.9|7
1735570000000|2024-12-30 14:46:40|187753.8|187663.8|187756.5|187666.5|187756.5|187666.5|187753.7|187663.7|4
1735570010000|2024-12-30 14:46:50|187754|187664|187756.3|187666.3|187756.5|187666.5|187753.7|187663.7|5
1735570020000|2024-12-30 14:47:00|187755.9|187665.9|187753.5|187663.5|187759|187669|187748.9|187658.9|17
1735570030000|2024-12-30 14:47:10|187752.9|187662.9|187749.1|187659.1|187755.6|187665.6|187749.1|187659.1|12
1735570040000|2024-12-30 14:47:20|187747.6|187657.6|187744.5|187654.5|187757|187667|187744.5|187654.5|16
1735570050000|2024-12-30 14:47:30|187744.7|187654.7|187755.4|187665.4|187756.9|187666.9|187744.7|187654.7|11
1735570060000|2024-12-30 14:47:40|187751.6|187661.6|187756.4|187666.4|187758.8|187668.8|187745.1|187655.1|13
1735570070000|2024-12-30 14:47:50|187756.2|187666.2|187750.8|187660.8|187756.2|187666.2|187750.8|187660.8|3
1735570080000|2024-12-30 14:48:00|187749.6|187659.6|187750.1|187660.1|187755.3|187665.3|187746.1|187656.1|13
1735570090000|2024-12-30 14:48:10|187751.2|187661.2|187749.6|187659.6|187755.8|187665.8|187739.2|187649.2|14
1735570100000|2024-12-30 14:48:20|187749.1|187659.1|187759.6|187669.6|187759.8|187669.8|187748.6|187658.6|16
1735570110000|2024-12-30 14:48:30|187758.3|187668.3|187766.2|187676.2|187780.1|187690.1|187753.8|187663.8|21
1735570120000|2024-12-30 14:48:40|187763|187673|187746.7|187656.7|187763|187673|187745|187655|18
1735570130000|2024-12-30 14:48:50|187745.9|187655.9|187760.6|187670.6|187763.7|187673.7|187745.9|187655.9|9
1735570140000|2024-12-30 14:49:00|187760.7|187670.7|187764|187674|187767.2|187677.2|187758.2|187668.2|17
1735570150000|2024-12-30 14:49:10|187762.3|187672.3|187767.9|187677.9|187776.7|187686.7|187754.8|187664.8|26
1735570160000|2024-12-30 14:49:20|187764.4|187674.4|187753.9|187663.9|187772.7|187682.7|187753.7|187663.7|22
1735570170000|2024-12-30 14:49:30|187753.6|187663.6|187748.9|187658.9|187757.2|187667.2|187747.7|187657.7|16
1735570180000|2024-12-30 14:49:40|187748.1|187658.1|187747.6|187657.6|187748.9|187658.9|187747.4|187657.4|4
1735570190000|2024-12-30 14:49:50|187760.1|187670.1|187752|187662|187760.2|187670.2|187747.6|187657.6|15
1735570200000|2024-12-30 14:50:00|187756.4|187666.4|187756.8|187666.8|187763.9|187673.9|187750.9|187660.9|19
1735570210000|2024-12-30 14:50:10|187758|187668|187748.5|187658.5|187762.7|187672.7|187748.5|187658.5|15
1735570220000|2024-12-30 14:50:20|187745.9|187655.9|187753.8|187663.8|187754.1|187664.1|187738.8|187648.8|13
1735570230000|2024-12-30 14:50:30|187752.1|187662.1|187756.9|187666.9|187756.9|187666.9|187741.9|187651.9|19
1735570240000|2024-12-30 14:50:40|187756.6|187666.6|187755.2|187665.2|187756.6|187666.6|187750.4|187660.4|9
1735570250000|2024-12-30 14:50:50|187753.7|187663.7|187748.7|187658.7|187754.9|187664.9|187740.3|187650.3|18
1735570260000|2024-12-30 14:51:00|187740.9|187650.9|187742.4|187652.4|187745.7|187655.7|187740.9|187650.9|10
1735570270000|2024-12-30 14:51:10|187742.6|187652.6|187747.7|187657.7|187747.7|187657.7|187733.6|187643.6|21
1735570280000|2024-12-30 14:51:20|187744.6|187654.6|187677.9|187547.9|187746|187656|187674.8|187544.8|23
1735570290000|2024-12-30 14:51:30|187653.4|187563.4|187703.6|187573.6|187716.6|187610.4|187653.1|187563.1|30
1735570300000|2024-12-30 14:51:40|187702.5|187572.5|187706.9|187616.9|187712.7|187622.7|187679.3|187570.5|23
1735570310000|2024-12-30 14:51:50|187702|187612|187695.6|187605.6|187707|187617|187683.7|187593.7|33
1735570320000|2024-12-30 14:52:00|187693.3|187603.3|187673.2|187583.2|187698.2|187608.2|187670.7|187580.7|28
1735570330000|2024-12-30 14:52:10|187677|187587|187678.8|187588.8|187679.2|187589.2|187669.9|187579.9|16
1735570340000|2024-12-30 14:52:20|187678.2|187588.2|187672|187582|187678.8|187588.8|187671.2|187581.2|6
1735570350000|2024-12-30 14:52:30|187674.5|187584.5|187672.8|187582.8|187679.5|187589.5|187666.3|187576.3|18
1735570360000|2024-12-30 14:52:40|187671.6|187581.6|187669.6|187579.6|187713.4|187623.4|187668|187578|23
1735570370000|2024-12-30 14:52:50|187668.4|187578.4|187662.6|187572.6|187683.9|187593.9|187658.7|187568.7|20
1735570380000|2024-12-30 14:53:00|187663.3|187573.3|187653.4|187563.4|187663.3|187573.3|187653.4|187563.4|8
1735570390000|2024-12-30 14:53:10|187653|187563|187648.6|187558.6|187655.5|187565.5|187648.6|187558.6|8
1735570400000|2024-12-30 14:53:20|187649.1|187559.1|187651.9|187561.9|187653.9|187563.9|187649.1|187559.1|5
1735570410000|2024-12-30 14:53:30|187652.9|187562.9|187666.9|187576.9|187666.9|187576.9|187652.9|187562.9|15
1735570420000|2024-12-30 14:53:40|187666.8|187576.8|187731.4|187641.4|187745.9|187655.9|187665.9|187575.9|28
1735570430000|2024-12-30 14:53:50|187736.6|187646.6|187743.7|187653.7|187743.7|187653.7|187736.2|187646.2|14
1735570440000|2024-12-30 14:54:00|187735.7|187645.7|187737.5|187647.5|187742|187652|187735.7|187645.7|18
1735570450000|2024-12-30 14:54:10|187738.8|187648.8|187713.3|187623.3|187740.3|187650.3|187710.3|187620.3|19
1735570460000|2024-12-30 14:54:20|187713|187623|187731.4|187641.4|187733.2|187643.2|187683.7|187568.4|26
1735570470000|2024-12-30 14:54:30|187732.1|187642.1|187741|187651|187741|187651|187731.2|187641.2|19
1735570480000|2024-12-30 14:54:40|187748.5|187658.5|187751|187661|187756.3|187666.3|187748.5|187658.5|26
1735570490000|2024-12-30 14:54:50|187749|187659|187741.5|187651.5|187756.3|187666.3|187741.5|187651.5|17
1735570500000|2024-12-30 14:55:00|187754.2|187664.2|187743.5|187653.5|187754.2|187664.2|187739.9|187649.9|15
1735570510000|2024-12-30 14:55:10|187746.6|187656.6|187758|187668|187761.8|187671.8|187739.1|187649.1|20
1735570520000|2024-12-30 14:55:20|187757.8|187667.8|187745.5|187655.5|187757.8|187667.8|187742.6|187652.6|12
1735570530000|2024-12-30 14:55:30|187745.3|187655.3|187750.7|187660.7|187753.9|187663.9|187741.7|187651.7|21
1735570540000|2024-12-30 14:55:40|187750.4|187660.4|187742.4|187652.4|187750.7|187660.7|187736.4|187646.4|24
1735570550000|2024-12-30 14:55:50|187740.9|187650.9|187741.3|187651.3|187747.3|187657.3|187739|187649|9
1735570560000|2024-12-30 14:56:00|187740.5|187650.5|187707.2|187617.2|187747|187657|187700.9|187610.9|24
1735570570000|2024-12-30 14:56:10|187718|187628|187744.6|187654.6|187744.6|187654.6|187713.3|187623.3|29
1735570580000|2024-12-30 14:56:20|187743.8|187653.8|187740.8|187650.8|187749.1|187659.1|187738.6|187648.6|23
1735570590000|2024-12-30 14:56:30|187743.2|187653.2|187746.7|187656.7|187747.9|187657.9|187731.8|187641.8|16
1735570600000|2024-12-30 14:56:40|187749.1|187659.1|187750.7|187660.7|187750.7|187660.7|187741.6|187651.6|17
1735570610000|2024-12-30 14:56:50|187749|187659|187744|187654|187751.1|187661.1|187739|187649|14
1735570620000|2024-12-30 14:57:00|187743.2|187653.2|187735|187645|187743.2|187653.2|187733.3|187643.3|18
1735570630000|2024-12-30 14:57:10|187734.8|187644.8|187729.6|187639.6|187737.6|187647.6|187729.3|187639.3|27
1735570640000|2024-12-30 14:57:20|187729.8|187639.8|187733.8|187643.8|187735.6|187645.6|187729.8|187639.8|20
1735570650000|2024-12-30 14:57:30|187733.6|187643.6|187734.1|187644.1|187740.8|187650.8|187730.7|187640.7|28
1735570660000|2024-12-30 14:57:40|187733.1|187643.1|187722.6|187632.6|187737.3|187647.3|187713.9|187623.9|21
1735570670000|2024-12-30 14:57:50|187722.8|187632.8|187731.8|187641.8|187734.2|187644.2|187708.7|187618.7|29
1735570680000|2024-12-30 14:58:00|187731.9|187641.9|187735.8|187645.8|187737.8|187647.8|187730.9|187640.9|22
1735570690000|2024-12-30 14:58:10|187738.2|187648.2|187733.2|187643.2|187738.4|187648.4|187729.6|187639.6|20
1735570700000|2024-12-30 14:58:20|187733|187643|187735.5|187645.5|187737.3|187647.3|187728.7|187638.7|20
1735570710000|2024-12-30 14:58:30|187731.5|187641.5|187747.6|187657.6|187753.2|187663.2|187731.5|187641.5|20
1735570720000|2024-12-30 14:58:40|187752.9|187662.9|187738.3|187648.3|187752.9|187662.9|187738.3|187648.3|17
1735570730000|2024-12-30 14:58:50|187740.6|187650.6|187743.9|187653.9|187748.5|187658.5|187740.6|187650.6|10
1735570740000|2024-12-30 14:59:00|187746.3|187656.3|187743.3|187653.3|187747.5|187657.5|187740.3|187650.3|21
1735570750000|2024-12-30 14:59:10|187743.6|187653.6|187746|187656|187749.7|187659.7|187736.9|187646.9|14
1735570760000|2024-12-30 14:59:20|187746.4|187656.4|187736.6|187646.6|187748|187658|187730.4|187640.4|23
1735570770000|2024-12-30 14:59:30|187736.8|187646.8|187721.9|187631.9|187736.8|187646.8|187718.1|187628.1|18
1735570780000|2024-12-30 14:59:40|187721.8|187631.8|187720.7|187630.7|187738.4|187648.4|187717.7|187627.7|26
1735570790000|2024-12-30 14:59:50|187718.5|187628.5|187710.3|187620.3|187727|187637|187709.3|187619.3|32
1735570800000|2024-12-30 15:00:00|187682.4|187592.4|187666.7|187576.7|187689.8|187592.4|187666.7|187556.3|16
1735570810000|2024-12-30 15:00:10|187666.3|187576.3|187751.3|187621.3|187751.3|187627.9|187666.3|187576.3|16
1735570820000|2024-12-30 15:00:20|187751.5|187621.5|187771.4|187641.4|187772.1|187658.1|187743.4|187621.5|13
1735570830000|2024-12-30 15:00:30|187771.6|187641.6|187662.1|187572.1|187771.6|187641.6|187662.1|187553.1|11
1735570840000|2024-12-30 15:00:40|187676.5|187586.5|187759.3|187629.3|187759.3|187629.3|187668.9|187562.5|21
1735570850000|2024-12-30 15:00:50|187753.4|187623.4|187772.9|187642.9|187773.2|187643.2|187752.8|187622.8|10
1735570860000|2024-12-30 15:01:00|187772.7|187642.7|187758.6|187668.6|187772.9|187668.6|187751.3|187642.7|17
1735570870000|2024-12-30 15:01:10|187767.9|187677.9|187764|187674|187777.8|187687.8|187754.8|187664.8|23
1735570880000|2024-12-30 15:01:20|187764.2|187674.2|187804.5|187714.5|187805.8|187715.8|187764.2|187674.2|23
1735570890000|2024-12-30 15:01:30|187801.7|187711.7|187805.9|187715.9|187807|187717|187800|187710|20
1735570900000|2024-12-30 15:01:40|187815.7|187725.7|187820.4|187730.4|187825.7|187735.7|187813.1|187723.1|9
1735570910000|2024-12-30 15:01:50|187824.1|187734.1|187823.5|187733.5|187828.4|187738.4|187807.8|187717.8|30
1735570920000|2024-12-30 15:02:00|187820.9|187730.9|187744.4|187654.4|187820.9|187730.9|187728.9|187638.9|35
1735570930000|2024-12-30 15:02:10|187742.8|187652.8|187750.6|187660.6|187756.4|187666.4|187723.1|187633.1|26
1735570940000|2024-12-30 15:02:20|187752.3|187662.3|187758|187668|187770.1|187680.1|187750.6|187660.6|26
1735570950000|2024-12-30 15:02:30|187779.4|187649.4|187793.1|187663.1|187793.1|187663.1|187779|187649|20
1735570960000|2024-12-30 15:02:40|187790.2|187660.2|187818.2|187728.2|187825.2|187735.2|187767.7|187643.3|27
1735570970000|2024-12-30 15:02:50|187820.2|187730.2|187807.8|187717.8|187825.5|187735.5|187805|187715|22
1735570980000|2024-12-30 15:03:00|187814.8|187724.8|187810.6|187720.6|187815.9|187725.9|187799.3|187709.3|26
1735570990000|2024-12-30 15:03:10|187807.9|187717.9|187800.6|187710.6|187811.9|187721.9|187780.2|187690.2|26
1735571000000|2024-12-30 15:03:20|187800.7|187710.7|187809.2|187719.2|187815.9|187725.9|187800.7|187710.7|17
1735571010000|2024-12-30 15:03:30|187808.7|187718.7|187829.6|187699.6|187831.1|187733.8|187808.7|187699.4|16
1735571020000|2024-12-30 15:03:40|187778.5|187648.5|187756.9|187626.9|187782.3|187652.3|187756.2|187626.2|23
1735571030000|2024-12-30 15:03:50|187757.1|187627.1|187737.4|187607.4|187766.6|187636.6|187734.2|187604.2|10
1735571040000|2024-12-30 15:04:00|187737.7|187607.7|187729.9|187599.9|187752.7|187622.7|187728.1|187598.1|16
1735571050000|2024-12-30 15:04:10|187727.9|187597.9|187658.9|187568.9|187728.9|187598.9|187658.6|187568.6|22
1735571060000|2024-12-30 15:04:20|187659.1|187569.1|187685.8|187555.8|187692.3|187602.3|187659.1|187553.3|24
1735571070000|2024-12-30 15:04:30|187664|187574|187666.8|187576.8|187679.3|187589.3|187650.1|187560.1|32
1735571080000|2024-12-30 15:04:40|187659.9|187569.9|187673.3|187583.3|187684.6|187594.6|187655.6|187565.6|32
1735571090000|2024-12-30 15:04:50|187673.1|187583.1|187713.7|187623.7|187718.3|187628.3|187672.6|187582.6|25
1735571100000|2024-12-30 15:05:00|187705.2|187615.2|187694.5|187564.5|187705.2|187615.2|187668|187560.4|29
1735571110000|2024-12-30 15:05:10|187694.3|187564.3|187686.3|187556.3|187702|187572|187685.1|187555.1|22
1735571120000|2024-12-30 15:05:20|187685.1|187555.1|187729.6|187599.6|187733.2|187603.2|187685.1|187555.1|16
1735571130000|2024-12-30 15:05:30|187729.4|187599.4|187709.7|187619.7|187729.6|187619.7|187709.7|187599.4|3
1735571140000|2024-12-30 15:05:40|187708.9|187618.9|187706.7|187616.7|187708.9|187618.9|187706.4|187616.4|5
1735571150000|2024-12-30 15:05:50|187707.4|187617.4|187713.7|187623.7|187713.7|187623.7|187706.9|187616.9|8
1735571160000|2024-12-30 15:06:00|187713.8|187623.8|187699|187609|187724.7|187634.7|187699|187609|20
1735571170000|2024-12-30 15:06:10|187698.5|187608.5|187694.9|187604.9|187703.5|187613.5|187691.7|187601.7|14
1735571180000|2024-12-30 15:06:20|187702|187612|187697.6|187607.6|187712|187622|187689.9|187599.9|15
1735571190000|2024-12-30 15:06:30|187694.3|187604.3|187720.6|187630.6|187724.6|187634.6|187694.3|187604.3|12
1735571200000|2024-12-30 15:06:40|187718.1|187628.1|187707.8|187617.8|187718.1|187628.1|187704.2|187614.2|13
1735571210000|2024-12-30 15:06:50|187711.6|187621.6|187666.7|187576.7|187724|187634|187666.7|187576.7|19
1735571220000|2024-12-30 15:07:00|187667.2|187577.2|187682.9|187592.9|187725.8|187635.8|187666.7|187576.7|31
1735571230000|2024-12-30 15:07:10|187679.9|187589.9|187723.4|187633.4|187723.4|187633.4|187673.6|187583.6|31
1735571240000|2024-12-30 15:07:20|187723.3|187633.3|187752.4|187662.4|187758|187668|187723.3|187633.3|22
1735571250000|2024-12-30 15:07:30|187752.6|187662.6|187771.7|187641.7|187778.3|187676.2|187748.7|187641.7|12
1735571260000|2024-12-30 15:07:40|187772.2|187642.2|187780.4|187650.4|187806|187676|187772.2|187642.2|24
1735571270000|2024-12-30 15:07:50|187787.3|187657.3|187799.6|187669.6|187808.3|187678.3|187771.9|187641.9|32
1735571280000|2024-12-30 15:08:00|187799.1|187669.1|187854.7|187724.7|187854.9|187724.9|187795.8|187665.8|20
1735571290000|2024-12-30 15:08:10|187854.9|187724.9|187854.9|187724.9|187857.9|187727.9|187854.4|187724.4|13
1735571300000|2024-12-30 15:08:20|187856.2|187726.2|187850.7|187720.7|187858.2|187728.2|187850.3|187720.3|12
1735571310000|2024-12-30 15:08:30|187848.7|187718.7|187842|187712|187850|187720|187842|187712|8
1735571320000|2024-12-30 15:08:40|187841.3|187711.3|187839.3|187709.3|187841.3|187711.3|187831.3|187701.3|11
1735571330000|2024-12-30 15:08:50|187838.3|187708.3|187825.4|187695.4|187839.6|187709.6|187825.2|187695.2|13
1735571340000|2024-12-30 15:09:00|187825.2|187695.2|187828.2|187738.2|187834.5|187744.5|187798.3|187688.3|9
1735571350000|2024-12-30 15:09:10|187827.6|187737.6|187805.8|187715.8|187827.6|187737.6|187804.8|187714.8|15
1735571360000|2024-12-30 15:09:20|187797|187707|187807.1|187717.1|187808.5|187718.5|187789.6|187699.6|23
1735571370000|2024-12-30 15:09:30|187801.7|187711.7|187790.3|187700.3|187801.7|187711.7|187788.8|187698.8|10
1735571380000|2024-12-30 15:09:40|187790.8|187700.8|187819.6|187689.6|187821.6|187712.3|187790.8|187689.4|8
1735571390000|2024-12-30 15:09:50|187819.3|187689.3|187788|187658|187819.3|187689.3|187785|187655|9
1735571400000|2024-12-30 15:10:00|187787.3|187657.3|187792.4|187662.4|187797.8|187667.8|187782.1|187652.1|24
1735571410000|2024-12-30 15:10:10|187791.7|187661.7|187835.4|187745.4|187838.1|187748.1|187786|187656|20
1735571420000|2024-12-30 15:10:20|187838.7|187748.7|187827.2|187737.2|187838.7|187748.7|187822|187732|10
1735571430000|2024-12-30 15:10:30|187834.5|187744.5|187831|187741|187844.8|187754.8|187831|187741|13
1735571440000|2024-12-30 15:10:40|187830.5|187740.5|187829.7|187739.7|187832.7|187742.7|187829.2|187739.2|11
1735571450000|2024-12-30 15:10:50|187829.2|187739.2|187784.6|187694.6|187829.2|187739.2|187784.6|187694.6|13
1735571460000|2024-12-30 15:11:00|187794.3|187704.3|187776.2|187686.2|187804.7|187714.7|187776.2|187686.2|11
1735571470000|2024-12-30 15:11:10|187776.3|187686.3|187770.6|187680.6|187776.3|187686.3|187760.9|187670.9|16
1735571480000|2024-12-30 15:11:20|187770.3|187680.3|187778.9|187688.9|187778.9|187688.9|187770.3|187680.3|7
1735571490000|2024-12-30 15:11:30|187778.6|187688.6|187773.5|187683.5|187780.7|187690.7|187772.7|187682.7|13
1735571500000|2024-12-30 15:11:40|187774|187684|187776.3|187686.3|187776.3|187686.3|187772.8|187682.8|13
1735571510000|2024-12-30 15:11:50|187775|187685|187775.7|187685.7|187776|187686|187773.2|187683.2|13
1735571520000|2024-12-30 15:12:00|187776.5|187686.5|187787.9|187697.9|187805|187715|187776.5|187686.5|17
1735571530000|2024-12-30 15:12:10|187788.1|187698.1|187786.1|187696.1|187812.6|187722.6|187785.1|187695.1|22
1735571540000|2024-12-30 15:12:20|187785.4|187695.4|187778.8|187688.8|187786.6|187696.6|187778.8|187688.8|9
1735571550000|2024-12-30 15:12:30|187777.2|187687.2|187821.6|187731.6|187826|187736|187774.8|187684.8|18
1735571560000|2024-12-30 15:12:40|187821.8|187731.8|187828.9|187738.9|187835.3|187745.3|187821.3|187731.3|10
1735571570000|2024-12-30 15:12:50|187833.5|187743.5|187835.1|187745.1|187835.6|187745.6|187827.2|187737.2|8
1735571580000|2024-12-30 15:13:00|187834.8|187744.8|187838.4|187748.4|187838.4|187748.4|187829.7|187739.7|16
1735571590000|2024-12-30 15:13:10|187838.2|187748.2|187831.2|187741.2|187842.3|187752.3|187825.6|187735.6|17
1735571600000|2024-12-30 15:13:20|187831.7|187741.7|187843.5|187753.5|187852|187762|187831.7|187741.7|17
1735571610000|2024-12-30 15:13:30|187838.7|187748.7|187831|187741|187844.2|187754.2|187830.5|187740.5|17
1735571620000|2024-12-30 15:13:40|187830.8|187740.8|187797.3|187707.3|187833.1|187743.1|187797.3|187707.3|18
1735571630000|2024-12-30 15:13:50|187794.5|187704.5|187774.1|187684.1|187794.5|187704.5|187753.1|187663.1|21
1735571640000|2024-12-30 15:14:00|187774.8|187684.8|187831.6|187701.6|187852.2|187729.4|187774.8|187684.8|16
1735571650000|2024-12-30 15:14:10|187831.7|187701.7|187820.6|187730.6|187834.3|187743.4|187819|187698.1|22
1735571660000|2024-12-30 15:14:20|187820.1|187730.1|187775.5|187685.5|187820.1|187730.1|187771.2|187681.2|21
1735571670000|2024-12-30 15:14:30|187782.2|187692.2|187759|187669|187782.2|187692.2|187759|187669|16
1735571680000|2024-12-30 15:14:40|187757.5|187667.5|187750.1|187660.1|187757.5|187667.5|187747.8|187657.8|12
1735571690000|2024-12-30 15:14:50|187750.4|187660.4|187767.3|187677.3|187798.2|187708.2|187749.4|187659.4|15
1735571700000|2024-12-30 15:15:00|187764.3|187674.3|187760.4|187670.4|187776.9|187686.9|187760.4|187670.4|22
1735571710000|2024-12-30 15:15:10|187762.1|187672.1|187777.5|187687.5|187782.3|187692.3|187760.7|187670.7|24
1735571720000|2024-12-30 15:15:20|187778.9|187688.9|187810|187720|187814.2|187724.2|187777.2|187687.2|21
1735571730000|2024-12-30 15:15:30|187808.3|187718.3|187811.2|187721.2|187816.3|187726.3|187795.5|187705.5|17
1735571740000|2024-12-30 15:15:40|187809.2|187719.2|187833.8|187743.8|187837|187747|187805.8|187715.8|16
1735571750000|2024-12-30 15:15:50|187833.1|187743.1|187824.6|187734.6|187835|187745|187823.6|187733.6|21
1735571760000|2024-12-30 15:16:00|187828.4|187738.4|187832.4|187742.4|187837.6|187747.6|187825|187735|13
1735571770000|2024-12-30 15:16:10|187832.1|187742.1|187828.9|187738.9|187836.6|187746.6|187828.9|187738.9|14
1735571780000|2024-12-30 15:16:20|187828.4|187738.4|187831|187741|187835.6|187745.6|187824.8|187734.8|10
1735571790000|2024-12-30 15:16:30|187829.7|187739.7|187834.3|187744.3|187834.3|187744.3|187829.3|187739.3|13
1735571800000|2024-12-30 15:16:40|187834.6|187744.6|187834.9|187744.9|187851.6|187761.6|187834.6|187744.6|19
1735571810000|2024-12-30 15:16:50|187835.7|187745.7|187841.3|187751.3|187844.2|187754.2|187835.7|187745.7|9
1735571820000|2024-12-30 15:17:00|187842|187752|187844.5|187754.5|187848.6|187758.6|187841.7|187751.7|20
1735571830000|2024-12-30 15:17:10|187845.8|187755.8|187850.1|187720.1|187852|187756|187831.9|187718.4|19
1735571840000|2024-12-30 15:17:20|187851.4|187721.4|187778.4|187648.4|187852.9|187722.7|187773.7|187611.5|30
1735571850000|2024-12-30 15:17:30|187777.4|187647.4|187786|187656|187789.6|187659.6|187774.8|187644.8|24
1735571860000|2024-12-30 15:17:40|187784.4|187654.4|187776.4|187646.4|187794.4|187664.4|187776.2|187646.2|23
1735571870000|2024-12-30 15:17:50|187776.2|187646.2|187778.1|187648.1|187779.5|187649.5|187769.2|187639.2|16
1735571880000|2024-12-30 15:18:00|187778.5|187648.5|187778.8|187648.8|187780.5|187650.5|187774.3|187644.3|21
1735571890000|2024-12-30 15:18:10|187779|187649|187820.1|187690.1|187821.4|187691.4|187771.3|187641.3|14
1735571900000|2024-12-30 15:18:20|187818.1|187688.1|187817.1|187687.1|187818.1|187688.1|187817.1|187687.1|4
1735571910000|2024-12-30 15:18:30|187817.3|187687.3|187817.9|187687.9|187817.9|187687.9|187817.3|187687.3|2
1735571920000|2024-12-30 15:18:40|187811.9|187681.9|187770.3|187640.3|187811.9|187681.9|187769.6|187639.6|3
1735571930000|2024-12-30 15:18:50|187767.6|187637.6|187768.2|187638.2|187769.7|187639.7|187758.9|187628.9|19
1735571940000|2024-12-30 15:19:00|187771.4|187641.4|187765.6|187635.6|187793.1|187663.1|187765.6|187635.6|15
1735571950000|2024-12-30 15:19:10|187759.5|187629.5|187763.7|187633.7|187765.6|187635.6|187757.8|187627.8|8
1735571960000|2024-12-30 15:19:20|187767|187637|187765.5|187635.5|187767|187637|187757.8|187627.8|10
1735571970000|2024-12-30 15:19:30|187751.3|187621.3|187772.9|187642.9|187772.9|187642.9|187751.3|187621.3|10
1735571980000|2024-12-30 15:19:40|187773.4|187643.4|187773|187643|187773.4|187643.4|187764.5|187634.5|11
1735571990000|2024-12-30 15:19:50|187772.5|187642.5|187780.5|187650.5|187780.9|187650.9|187765.8|187635.8|13
1735572000000|2024-12-30 15:20:00|187780.2|187650.2|187767.6|187637.6|187780.2|187650.2|187761.4|187631.4|16
1735572010000|2024-12-30 15:20:10|187761.2|187631.2|187769.6|187639.6|187769.6|187639.6|187759|187629|6
1735572020000|2024-12-30 15:20:20|187763.1|187633.1|187766.7|187636.7|187768.3|187638.3|187762.4|187632.4|7
1735572030000|2024-12-30 15:20:30|187767.2|187637.2|187741.4|187651.4|187768.3|187652.4|187741.4|187636.2|9
1735572040000|2024-12-30 15:20:40|187740.6|187650.6|187739|187649|187748.7|187658.7|187737.8|187647.8|12
1735572050000|2024-12-30 15:20:50|187751.4|187661.4|187716.1|187626.1|187751.4|187661.4|187703.6|187613.6|22
1735572060000|2024-12-30 15:21:00|187715.1|187625.1|187718.3|187628.3|187735.7|187645.7|187705.8|187615.8|24
1735572070000|2024-12-30 15:21:10|187719.1|187629.1|187739.1|187649.1|187743.3|187653.3|187713|187623|16
1735572080000|2024-12-30 15:21:20|187739.3|187649.3|187737.5|187647.5|187739.3|187649.3|187732.3|187642.3|10
1735572090000|2024-12-30 15:21:30|187741.4|187651.4|187738.8|187648.8|187743.4|187653.4|187730.5|187640.5|16
1735572100000|2024-12-30 15:21:40|187737.3|187647.3|187734.4|187644.4|187741.3|187651.3|187734.4|187644.4|10
1735572110000|2024-12-30 15:21:50|187738.3|187648.3|187731.7|187641.7|187738.5|187648.5|187731.7|187641.7|6
1735572120000|2024-12-30 15:22:00|187736.3|187646.3|187753.7|187623.7|187758.7|187646.3|187723.9|187623.2|17
1735572130000|2024-12-30 15:22:10|187754|187624|187751.7|187621.7|187754|187624|187750.7|187620.7|7
1735572140000|2024-12-30 15:22:20|187751.4|187621.4|187768.9|187638.9|187769.2|187639.2|187746.3|187616.3|18
1735572150000|2024-12-30 15:22:30|187761.4|187631.4|187768.3|187638.3|187768.8|187638.8|187761.4|187631.4|7
1735572160000|2024-12-30 15:22:40|187769.1|187639.1|187761|187631|187769.1|187639.1|187761|187631|4
1735572170000|2024-12-30 15:22:50|187760.8|187630.8|187755.1|187625.1|187761|187631|187753.7|187623.7|7
1735572180000|2024-12-30 15:23:00|187759.1|187629.1|187787.9|187657.9|187787.9|187657.9|187759.1|187629.1|13
1735572190000|2024-12-30 15:23:10|187785.2|187655.2|187811.7|187681.7|187826.5|187696.5|187785|187655|31
1735572200000|2024-12-30 15:23:20|187816.7|187686.7|187831.3|187701.3|187831.5|187701.5|187816.7|187686.7|9
1735572210000|2024-12-30 15:23:30|187821.9|187691.9|187795.6|187665.6|187821.9|187691.9|187784.1|187654.1|26
1735572220000|2024-12-30 15:23:40|187797.7|187667.7|187788.4|187658.4|187797.7|187667.7|187782.5|187652.5|18
1735572230000|2024-12-30 15:23:50|187798.3|187668.3|187788.7|187658.7|187804.1|187674.1|187780.7|187650.7|26
1735572240000|2024-12-30 15:24:00|187792.9|187662.9|187804.3|187674.3|187807.3|187677.3|187792.9|187662.9|24
1735572250000|2024-12-30 15:24:10|187797.3|187667.3|187830|187740|187830.7|187740.7|187788.2|187658.2|24
1735572260000|2024-12-30 15:24:20|187822.3|187732.3|187818.2|187688.2|187830.9|187740.9|187796.5|187686.9|20
1735572270000|2024-12-30 15:24:30|187832|187702|187837|187707|187844.2|187714.2|187817.2|187687.2|20
1735572280000|2024-12-30 15:24:40|187833.6|187703.6|187833|187703|187843.4|187713.4|187833|187703|9
1735572290000|2024-12-30 15:24:50|187838.3|187708.3|187859.8|187729.8|187861.5|187731.5|187838.3|187708.3|15
1735572300000|2024-12-30 15:25:00|187859.5|187729.5|187883.4|187753.4|187884.4|187754.4|187859.5|187729.5|27
1735572310000|2024-12-30 15:25:10|187883.2|187753.2|187893.3|187763.3|187893.3|187763.3|187875|187745|26
1735572320000|2024-12-30 15:25:20|187887.7|187757.7|187872.2|187742.2|187890|187760|187871.7|187741.7|24
1735572330000|2024-12-30 15:25:30|187871|187741|187856.3|187726.3|187871|187741|187851.4|187721.4|10
1735572340000|2024-12-30 15:25:40|187855.8|187725.8|187856.1|187726.1|187858|187728|187855.8|187725.8|10
1735572350000|2024-12-30 15:25:50|187857.5|187727.5|187881.3|187751.3|187881.3|187751.3|187857.5|187727.5|20
1735572360000|2024-12-30 15:26:00|187883.8|187753.8|187857.1|187767.1|187883.8|187777.2|187856.9|187753.8|13
1735572370000|2024-12-30 15:26:10|187861.8|187771.8|187860.4|187770.4|187862.5|187772.5|187854.6|187764.6|11
1735572380000|2024-12-30 15:26:20|187856|187766|187858|187768|187863.6|187773.6|187853|187763|18
1735572390000|2024-12-30 15:26:30|187866|187776|187892.2|187802.2|187892.2|187802.2|187861|187771|12
1735572400000|2024-12-30 15:26:40|187894.2|187804.2|187852.6|187722.6|187894.2|187804.2|187830.6|187721.4|28
1735572410000|2024-12-30 15:26:50|187852.5|187722.5|187837|187707|187854|187724|187829.9|187699.9|31
1735572420000|2024-12-30 15:27:00|187841.8|187711.8|187845|187715|187849.7|187719.7|187836.9|187706.9|16
1735572430000|2024-12-30 15:27:10|187845.1|187715.1|187853|187723|187856|187726|187839.2|187709.2|22
1735572440000|2024-12-30 15:27:20|187852.8|187722.8|187863|187733|187865.7|187735.7|187845.2|187715.2|20
1735572450000|2024-12-30 15:27:30|187862.8|187732.8|187856|187726|187863.8|187733.8|187855.1|187725.1|23
1735572460000|2024-12-30 15:27:40|187856.1|187726.1|187866.6|187736.6|187882.6|187752.6|187855.9|187725.9|18
1735572470000|2024-12-30 15:27:50|187864.7|187734.7|187862.7|187732.7|187864.7|187734.7|187856.2|187726.2|24
1735572480000|2024-12-30 15:28:00|187857.4|187727.4|187858.3|187728.3|187860.4|187730.4|187852.2|187722.2|13
1735572490000|2024-12-30 15:28:10|187857.5|187727.5|187850.9|187720.9|187857.6|187727.6|187809.7|187679.7|25
1735572500000|2024-12-30 15:28:20|187856.6|187726.6|187857.3|187727.3|187857.3|187727.3|187846.8|187716.8|21
1735572510000|2024-12-30 15:28:30|187857.6|187727.6|187854.9|187724.9|187864.3|187734.3|187850.6|187720.6|23
1735572520000|2024-12-30 15:28:40|187860.2|187730.2|187860.1|187730.1|187867.5|187737.5|187853.1|187723.1|19
1735572530000|2024-12-30 15:28:50|187855.5|187725.5|187843.7|187713.7|187855.5|187725.5|187838.8|187708.8|23
1735572540000|2024-12-30 15:29:00|187818.6|187688.6|187807.9|187677.9|187824|187694|187802.4|187672.4|27
1735572550000|2024-12-30 15:29:10|187800.8|187670.8|187809.9|187679.9|187815.5|187685.5|187800.8|187670.8|17
1735572560000|2024-12-30 15:29:20|187815.6|187685.6|187807.7|187677.7|187815.6|187685.6|187804.5|187674.5|9
1735572570000|2024-12-30 15:29:30|187802|187672|187763.6|187633.6|187802|187672|187758.5|187628.5|17
1735572580000|2024-12-30 15:29:40|187768.7|187638.7|187763.1|187633.1|187778|187648|187763.1|187633.1|30
1735572590000|2024-12-30 15:29:50|187801.7|187671.7|187839.2|187709.2|187839.2|187709.2|187801.7|187671.7|15
1735572600000|2024-12-30 15:30:00|187839.4|187709.4|187817.2|187687.2|187892.7|187723.9|187792.1|187637.1|26
1735572610000|2024-12-30 15:30:10|187848.1|187629.2|187839.9|187615.8|187863.1|187695.2|187778.6|187606.5|37
1735572620000|2024-12-30 15:30:20|187830.3|187625.8|187758|187628|187834.3|187664.7|187757.5|187625.8|23
1735572630000|2024-12-30 15:30:30|187831.6|187627.5|187788.9|187658.9|187834.9|187667.2|187788.9|187625.5|15
1735572640000|2024-12-30 15:30:40|187788.8|187658.8|187788.3|187658.3|187788.8|187658.8|187788.1|187658.1|8
1735572650000|2024-12-30 15:30:50|187788.1|187658.1|187788.1|187658.1|187788.1|187658.1|187787.1|187657.1|8
1735572660000|2024-12-30 15:31:00|187787.6|187657.6|187822.8|187692.8|187869|187693.7|187779.9|187571|16
1735572670000|2024-12-30 15:31:10|187828.9|187698.9|187824.6|187694.6|187830.2|187700.2|187817|187687|26
1735572680000|2024-12-30 15:31:20|187819.8|187689.8|187819.1|187689.1|187825.8|187695.8|187819.1|187689.1|12
1735572690000|2024-12-30 15:31:30|187813.2|187683.2|187819.5|187689.5|187822.4|187692.4|187797.8|187667.8|16
1735572700000|2024-12-30 15:31:40|187819.3|187689.3|187820.9|187690.9|187825.4|187695.4|187804.1|187674.1|16
1735572710000|2024-12-30 15:31:50|187825.1|187695.1|187839.6|187709.6|187845.7|187715.7|187814.5|187684.5|31
1735572720000|2024-12-30 15:32:00|187838.5|187708.5|187845.2|187715.2|187852.2|187722.2|187838.5|187708.5|17
1735572730000|2024-12-30 15:32:10|187851.1|187721.1|187818.7|187688.7|187851.3|187721.3|187818|187688|22
1735572740000|2024-12-30 15:32:20|187818.6|187688.6|187819.3|187689.3|187836.4|187706.4|187818.6|187688.6|14
1735572750000|2024-12-30 15:32:30|187818.7|187688.7|187814.4|187684.4|187832.1|187702.1|187809.8|187679.8|28
1735572760000|2024-12-30 15:32:40|187810.8|187680.8|187822.3|187692.3|187830.7|187700.7|187810.4|187680.4|13
1735572770000|2024-12-30 15:32:50|187817.8|187687.8|187748.5|187618.5|187817.8|187687.8|187748|187618|19
1735572780000|2024-12-30 15:33:00|187737.9|187607.9|187731.6|187601.6|187738.2|187608.2|187726.9|187596.9|16
1735572790000|2024-12-30 15:33:10|187731.8|187601.8|187722.7|187592.7|187732.4|187602.4|187684.9|187554.9|20
1735572800000|2024-12-30 15:33:20|187723.8|187593.8|187735.8|187605.8|187757.2|187627.2|187723.8|187593.8|30
1735572810000|2024-12-30 15:33:30|187734.6|187604.6|187759.9|187629.9|187771.2|187641.2|187734.6|187604.6|25
1735572820000|2024-12-30 15:33:40|187760|187630|187816.1|187686.1|187833.9|187703.9|187753.7|187623.7|27
1735572830000|2024-12-30 15:33:50|187821.5|187691.5|187814|187684|187851.6|187721.6|187813.4|187683.4|28
1735572840000|2024-12-30 15:34:00|187816.8|187686.8|187797.1|187667.1|187841.7|187711.7|187795.4|187665.4|26
1735572850000|2024-12-30 15:34:10|187791.6|187661.6|187770.8|187640.8|187791.6|187661.6|187770.6|187640.6|29
1735572860000|2024-12-30 15:34:20|187771.1|187641.1|187767.8|187637.8|187771.1|187641.1|187761.7|187631.7|19
1735572870000|2024-12-30 15:34:30|187763.3|187633.3|187746.9|187656.9|187767.1|187659.2|187742.5|187633.3|17
1735572880000|2024-12-30 15:34:40|187746.6|187656.6|187761.8|187631.8|187776.1|187686.1|187738.9|187629.8|22
1735572890000|2024-12-30 15:34:50|187759.2|187629.2|187755.1|187625.1|187761.5|187631.5|187753.2|187623.2|10
1735572900000|2024-12-30 15:35:00|187752.5|187622.5|187758.1|187628.1|187759.5|187629.5|187752.5|187622.5|16
1735572910000|2024-12-30 15:35:10|187757.5|187627.5|187759.5|187629.5|187790|187660|187755.2|187625.2|20
1735572920000|2024-12-30 15:35:20|187759.9|187629.9|187758.9|187628.9|187761.2|187631.2|187758.9|187628.9|15
1735572930000|2024-12-30 15:35:30|187784.8|187654.8|187761.4|187631.4|187784.8|187654.8|187761.4|187631.4|20
1735572940000|2024-12-30 15:35:40|187762.3|187632.3|187763.1|187633.1|187772.2|187642.2|187762.3|187632.3|18
1735572950000|2024-12-30 15:35:50|187762.7|187632.7|187759.9|187629.9|187774.9|187644.9|187759.9|187629.9|16
1735572960000|2024-12-30 15:36:00|187759.2|187629.2|187772.5|187642.5|187805.3|187675.3|187754.8|187624.8|20
1735572970000|2024-12-30 15:36:10|187775|187645|187766.8|187636.8|187821.5|187652.5|187762.6|187593.2|24
1735572980000|2024-12-30 15:36:20|187767.5|187637.5|187766.8|187636.8|187767.5|187637.5|187764.8|187634.8|11
1735572990000|2024-12-30 15:36:30|187769.5|187639.5|187760.4|187630.4|187777.2|187647.2|187758.7|187628.7|14
1735573000000|2024-12-30 15:36:40|187759.4|187629.4|187827.3|187697.3|187827.3|187697.3|187759.4|187629.4|13
1735573010000|2024-12-30 15:36:50|187830.3|187700.3|187841.1|187711.1|187842.8|187712.8|187828.6|187698.6|20
1735573020000|2024-12-30 15:37:00|187841.4|187711.4|187840.9|187710.9|187848.5|187718.5|187840.9|187710.9|19
1735573030000|2024-12-30 15:37:10|187844.9|187714.9|187840.5|187710.5|187845.2|187715.2|187834|187704|15
1735573040000|2024-12-30 15:37:20|187839.9|187709.9|187841|187711|187843.4|187713.4|187833.7|187703.7|12
1735573050000|2024-12-30 15:37:30|187840.7|187710.7|187829.7|187699.7|187841.7|187711.7|187827.7|187697.7|15
1735573060000|2024-12-30 15:37:40|187808.1|187678.1|187759.4|187629.4|187809.8|187678.1|187753.2|187586.7|23
1735573070000|2024-12-30 15:37:50|187759.9|187629.9|187762.4|187632.4|187762.4|187632.4|187759.6|187629.6|13
1735573080000|2024-12-30 15:38:00|187762.9|187632.9|187749.4|187619.4|187763.4|187633.4|187749.4|187619.4|12
1735573090000|2024-12-30 15:38:10|187786.9|187656.9|187766|187636|187787.5|187657.5|187764.3|187634.3|11
1735573100000|2024-12-30 15:38:20|187763.8|187633.8|187746.5|187656.5|187763.8|187661.4|187740.7|187633.8|19
1735573110000|2024-12-30 15:38:30|187729.7|187639.7|187733.9|187643.9|187737.2|187647.2|187729.7|187639.7|6
1735573120000|2024-12-30 15:38:40|187733.6|187643.6|187746.7|187656.7|187757.3|187667.3|187733.6|187643.6|12
1735573130000|2024-12-30 15:38:50|187743.3|187653.3|187776.2|187646.2|187780.9|187668.2|187743.2|187646.2|12
1735573140000|2024-12-30 15:39:00|187771.7|187641.7|187805.3|187715.3|187805.7|187715.7|187755.9|187641.7|27
1735573150000|2024-12-30 15:39:10|187808.6|187718.6|187816.6|187726.6|187826.1|187736.1|187802.2|187712.2|15
1735573160000|2024-12-30 15:39:20|187816.1|187726.1|187810.1|187720.1|187816.6|187726.6|187802.3|187712.3|23
1735573170000|2024-12-30 15:39:30|187804.1|187714.1|187805.1|187715.1|187810.1|187720.1|187800.2|187710.2|24
1735573180000|2024-12-30 15:39:40|187804.6|187714.6|187793|187703|187808.1|187718.1|187787.6|187697.6|19
1735573190000|2024-12-30 15:39:50|187788.2|187698.2|187751.7|187661.7|187791.6|187701.6|187750.6|187660.6|19
1735573200000|2024-12-30 15:40:00|187752.7|187662.7|187749.3|187659.3|187761.4|187671.4|187749.3|187659.3|26
1735573210000|2024-12-30 15:40:10|187745.5|187655.5|187740.1|187650.1|187758.3|187668.3|187734.8|187644.8|22
1735573220000|2024-12-30 15:40:20|187736.8|187646.8|187738.2|187648.2|187741.8|187651.8|187728.1|187638.1|18
1735573230000|2024-12-30 15:40:30|187738.7|187648.7|187740.6|187650.6|187746.5|187656.5|187737.4|187647.4|10
1735573240000|2024-12-30 15:40:40|187741.6|187651.6|187737|187647|187741.6|187651.6|187733|187643|11
1735573250000|2024-12-30 15:40:50|187740.4|187650.4|187750.7|187660.7|187752.2|187662.2|187738.7|187648.7|21
1735573260000|2024-12-30 15:41:00|187743.8|187653.8|187781.4|187691.4|187781.4|187691.4|187741|187651|19
1735573270000|2024-12-30 15:41:10|187795.7|187705.7|187810|187720|187816|187726|187795.7|187705.7|23
1735573280000|2024-12-30 15:41:20|187806.6|187716.6|187803.3|187713.3|187809.7|187719.7|187797.9|187707.9|17
1735573290000|2024-12-30 15:41:30|187802.3|187712.3|187816.2|187726.2|187824.8|187734.8|187800.7|187710.7|25
1735573300000|2024-12-30 15:41:40|187815.9|187725.9|187819.1|187729.1|187824.5|187734.5|187815.7|187725.7|12
1735573310000|2024-12-30 15:41:50|187824.6|187734.6|187823.9|187733.9|187824.6|187734.6|187812.4|187722.4|14
1735573320000|2024-12-30 15:42:00|187825.2|187735.2|187823.7|187733.7|187828.7|187738.7|187817.4|187727.4|18
1735573330000|2024-12-30 15:42:10|187825.2|187735.2|187823.9|187733.9|187828.4|187738.4|187816.7|187726.7|18
1735573340000|2024-12-30 15:42:20|187823.4|187733.4|187823|187733|187831.9|187741.9|187823|187733|11
1735573350000|2024-12-30 15:42:30|187826.5|187736.5|187826.4|187736.4|187829.7|187739.7|187821.7|187731.7|11
1735573360000|2024-12-30 15:42:40|187826.1|187736.1|187823.5|187733.5|187827.8|187737.8|187818.4|187728.4|20
1735573370000|2024-12-30 15:42:50|187824|187734|187825.3|187735.3|187826.8|187736.8|187819.3|187729.3|11
1735573380000|2024-12-30 15:43:00|187826.6|187736.6|187824.9|187734.9|187827.7|187737.7|187818.8|187728.8|12
1735573390000|2024-12-30 15:43:10|187823.9|187733.9|187826.3|187736.3|187833.1|187743.1|187823.9|187733.9|8
1735573400000|2024-12-30 15:43:20|187826.6|187736.6|187827.4|187737.4|187827.4|187737.4|187822.9|187732.9|3
1735573410000|2024-12-30 15:43:30|187831.4|187741.4|187827.9|187737.9|187831.4|187741.4|187827.9|187737.9|2
1735573420000|2024-12-30 15:43:40|187829.9|187739.9|187837.1|187747.1|187839.5|187749.5|187826.2|187736.2|16
1735573430000|2024-12-30 15:43:50|187833.9|187743.9|187845.2|187755.2|187847.2|187757.2|187831.6|187741.6|21
1735573440000|2024-12-30 15:44:00|187844.9|187754.9|187826.8|187736.8|187847.4|187757.4|187823.3|187733.3|22
1735573450000|2024-12-30 15:44:10|187840.3|187750.3|187831.7|187741.7|187840.3|187750.3|187827.4|187737.4|9
1735573460000|2024-12-30 15:44:20|187832.2|187742.2|187839.1|187749.1|187850.1|187760.1|187832.2|187742.2|29
1735573470000|2024-12-30 15:44:30|187839.4|187749.4|187837.6|187747.6|187839.4|187749.4|187829.7|187739.7|25
1735573480000|2024-12-30 15:44:40|187848.2|187758.2|187832.8|187742.8|187848.2|187758.2|187832.8|187742.8|15
1735573490000|2024-12-30 15:44:50|187839.6|187749.6|187830.5|187740.5|187839.6|187749.6|187827.1|187737.1|12
1735573500000|2024-12-30 15:45:00|187834.5|187744.5|187838.9|187748.9|187841.9|187751.9|187825.3|187735.3|23
1735573510000|2024-12-30 15:45:10|187839.4|187749.4|187823.6|187733.6|187842.3|187752.3|187823.6|187733.6|15
1735573520000|2024-12-30 15:45:20|187823.1|187733.1|187818.7|187728.7|187829.7|187739.7|187810.1|187720.1|19
1735573530000|2024-12-30 15:45:30|187817|187727|187811.4|187721.4|187817|187727|187810.3|187720.3|10
1735573540000|2024-12-30 15:45:40|187804.1|187714.1|187819.9|187729.9|187823.7|187733.7|187804.1|187714.1|14
1735573550000|2024-12-30 15:45:50|187815.4|187725.4|187826.4|187736.4|187826.4|187736.4|187815.4|187725.4|8
1735573560000|2024-12-30 15:46:00|187826.7|187736.7|187818.8|187728.8|187834.1|187744.1|187814.3|187724.3|8
1735573570000|2024-12-30 15:46:10|187821.9|187731.9|187833.1|187743.1|187835.7|187745.7|187821.9|187731.9|15
1735573580000|2024-12-30 15:46:20|187834|187744|187832.4|187742.4|187835.1|187745.1|187826.4|187736.4|11
1735573590000|2024-12-30 15:46:30|187827.4|187737.4|187833.6|187743.6|187833.6|187743.6|187820.6|187730.6|12
1735573600000|2024-12-30 15:46:40|187833.9|187743.9|187836.2|187746.2|187857.7|187767.7|187833.4|187743.4|22
1735573610000|2024-12-30 15:46:50|187835.4|187745.4|187834.5|187744.5|187835.8|187745.8|187831.5|187741.5|9
1735573620000|2024-12-30 15:47:00|187835.5|187745.5|187856.2|187766.2|187857.3|187767.3|187835.5|187745.5|16
1735573630000|2024-12-30 15:47:10|187860.7|187770.7|187863.7|187773.7|187868.1|187778.1|187853|187763|18
1735573640000|2024-12-30 15:47:20|187864.7|187774.7|187846|187756|187865.9|187775.9|187845.8|187755.8|20
1735573650000|2024-12-30 15:47:30|187845.8|187755.8|187849.1|187759.1|187852.9|187762.9|187825.6|187735.6|17
1735573660000|2024-12-30 15:47:40|187849.3|187759.3|187883.5|187793.5|187890|187800|187847.6|187757.6|15
1735573670000|2024-12-30 15:47:50|187881.7|187791.7|187864|187734|187899.6|187809.6|187849.4|187733.4|17
1735573680000|2024-12-30 15:48:00|187863.7|187733.7|187827|187737|187864|187742.2|187822.8|187732.8|16
1735573690000|2024-12-30 15:48:10|187826.8|187736.8|187824|187734|187830.2|187740.2|187817.4|187727.4|19
1735573700000|2024-12-30 15:48:20|187827.7|187737.7|187832.6|187742.6|187835.9|187745.9|187823.2|187733.2|16
1735573710000|2024-12-30 15:48:30|187833.3|187743.3|187830.2|187740.2|187852.4|187762.4|187824.5|187734.5|26
1735573720000|2024-12-30 15:48:40|187827.5|187737.5|187829.6|187739.6|187829.6|187739.6|187826.5|187736.5|7
1735573730000|2024-12-30 15:48:50|187829.3|187739.3|187829|187739|187829.3|187739.3|187824.8|187734.8|9
1735573740000|2024-12-30 15:49:00|187829.6|187739.6|187878.1|187788.1|187879.2|187789.2|187829.6|187739.6|25
1735573750000|2024-12-30 15:49:10|187882.1|187792.1|187892.7|187802.7|187892.7|187802.7|187876.4|187786.4|21
1735573760000|2024-12-30 15:49:20|187895.4|187805.4|187910.9|187820.9|187921.1|187831.1|187891.8|187801.8|20
1735573770000|2024-12-30 15:49:30|187909.6|187819.6|187913.8|187783.8|187928.1|187821.6|187903.6|187783.8|23
1735573780000|2024-12-30 15:49:40|187913.5|187783.5|187916.5|187826.5|187921.8|187826.5|187889.7|187781.7|15
1735573790000|2024-12-30 15:49:50|187917.3|187827.3|187903.6|187813.6|187917.3|187827.3|187903.6|187813.6|13
1735573800000|2024-12-30 15:50:00|187898.5|187808.5|187911.8|187821.8|187912.1|187822.1|187898.3|187808.3|9
1735573810000|2024-12-30 15:50:10|187905.3|187815.3|187906.1|187816.1|187915.8|187825.8|187904.8|187814.8|12
1735573820000|2024-12-30 15:50:20|187911.2|187821.2|187866.1|187776.1|187911.2|187821.2|187866.1|187776.1|8
1735573830000|2024-12-30 15:50:30|187864.6|187774.6|187870.6|187780.6|187875.4|187785.4|187859.7|187769.7|16
1735573840000|2024-12-30 15:50:40|187870.9|187780.9|187844.3|187754.3|187871.6|187781.6|187842.6|187752.6|11
1735573850000|2024-12-30 15:50:50|187843.8|187753.8|187833.5|187743.5|187843.8|187753.8|187818.7|187728.7|17
1735573860000|2024-12-30 15:51:00|187835.2|187745.2|187822.6|187732.6|187836.9|187746.9|187822.6|187732.6|16
1735573870000|2024-12-30 15:51:10|187822.4|187732.4|187822|187732|187827.9|187737.9|187820.9|187730.9|17
1735573880000|2024-12-30 15:51:20|187819.4|187729.4|187810.4|187720.4|187824|187734|187810.4|187720.4|7
1735573890000|2024-12-30 15:51:30|187794.1|187704.1|187754.4|187664.4|187794.1|187704.1|187747.8|187657.8|29
1735573900000|2024-12-30 15:51:40|187754.7|187664.7|187746.3|187656.3|187756.6|187666.6|187746.3|187656.3|23
1735573910000|2024-12-30 15:51:50|187746|187656|187745.1|187655.1|187752.7|187662.7|187739.3|187649.3|26
1735573920000|2024-12-30 15:52:00|187742.6|187652.6|187762.3|187672.3|187762.3|187672.3|187740.3|187650.3|23
1735573930000|2024-12-30 15:52:10|187766.3|187676.3|187753.9|187663.9|187766.3|187676.3|187746.3|187656.3|20
1735573940000|2024-12-30 15:52:20|187760.5|187670.5|187749.9|187659.9|187761.6|187671.6|187749.9|187659.9|13
1735573950000|2024-12-30 15:52:30|187749.6|187659.6|187750.6|187660.6|187750.6|187660.6|187747.4|187657.4|7
1735573960000|2024-12-30 15:52:40|187762|187672|187744.7|187654.7|187764.5|187674.5|187744.7|187654.7|20
1735573970000|2024-12-30 15:52:50|187750.3|187660.3|187755.2|187665.2|187769.3|187679.3|187750.3|187660.3|18
1735573980000|2024-12-30 15:53:00|187756|187666|187757.7|187667.7|187764.1|187674.1|187756|187666|10
1735573990000|2024-12-30 15:53:10|187749.9|187659.9|187746.9|187656.9|187754.7|187664.7|187746.9|187656.9|9
1735574000000|2024-12-30 15:53:20|187746.7|187656.7|187747.9|187657.9|187747.9|187657.9|187741.4|187651.4|16
1735574010000|2024-12-30 15:53:30|187755.8|187665.8|187760.8|187670.8|187760.8|187670.8|187747.7|187657.7|15
1735574020000|2024-12-30 15:53:40|187756.9|187666.9|187763.2|187673.2|187763.2|187673.2|187756.2|187666.2|7
1735574030000|2024-12-30 15:53:50|187762.4|187672.4|187762.4|187672.4|187762.4|187672.4|187760.7|187670.7|4
1735574040000|2024-12-30 15:54:00|187761.9|187671.9|187736.6|187646.6|187761.9|187671.9|187736.4|187646.4|13
1735574050000|2024-12-30 15:54:10|187740.2|187650.2|187740.7|187650.7|187741.4|187651.4|187738.4|187648.4|13
1735574060000|2024-12-30 15:54:20|187754.2|187664.2|187814.3|187724.3|187819.3|187729.3|187754.2|187664.2|17
1735574070000|2024-12-30 15:54:30|187816.6|187726.6|187817.3|187727.3|187817.3|187727.3|187816.6|187726.6|2
1735574080000|2024-12-30 15:54:40|187824.6|187734.6|187837.7|187747.7|187842.1|187752.1|187824.6|187734.6|15
1735574090000|2024-12-30 15:54:50|187835.5|187745.5|187814.1|187724.1|187835.5|187745.5|187814.1|187724.1|25
1735574100000|2024-12-30 15:55:00|187814.4|187724.4|187822.7|187732.7|187824.4|187734.4|187790.9|187700.9|26
1735574110000|2024-12-30 15:55:10|187825.2|187735.2|187823.8|187733.8|187826.4|187736.4|187804.6|187714.6|19
1735574120000|2024-12-30 15:55:20|187825.5|187735.5|187816.8|187726.8|187825.5|187735.5|187814.6|187724.6|26
1735574130000|2024-12-30 15:55:30|187819.5|187729.5|187814.1|187724.1|187831.7|187741.7|187814.1|187724.1|14
1735574140000|2024-12-30 15:55:40|187816.5|187726.5|187812.9|187722.9|187816.5|187726.5|187787.8|187697.8|19
1735574150000|2024-12-30 15:55:50|187812.8|187722.8|187799.5|187709.5|187812.8|187722.8|187780.1|187690.1|23
1735574160000|2024-12-30 15:56:00|187802.4|187712.4|187780|187690|187802.4|187712.4|187778.2|187688.2|28
1735574170000|2024-12-30 15:56:10|187780.2|187690.2|187785|187695|187787.3|187697.3|187767.2|187677.2|23
1735574180000|2024-12-30 15:56:20|187778.1|187688.1|187797|187707|187800.8|187710.8|187776.7|187686.7|15
1735574190000|2024-12-30 15:56:30|187790.3|187700.3|187782|187692|187790.3|187700.3|187776.3|187686.3|14
1735574200000|2024-12-30 15:56:40|187787|187697|187788.3|187698.3|187788.3|187698.3|187773.5|187683.5|17
1735574210000|2024-12-30 15:56:50|187785.4|187695.4|187759.8|187669.8|187786|187696|187759.8|187669.8|13
1735574220000|2024-12-30 15:57:00|187759.1|187669.1|187779.5|187689.5|187783.4|187693.4|187759.1|187669.1|12
1735574230000|2024-12-30 15:57:10|187780.2|187690.2|187757.1|187667.1|187780.2|187690.2|187757.1|187667.1|6
1735574240000|2024-12-30 15:57:20|187754.9|187664.9|187762.5|187672.5|187785.8|187695.8|187742.1|187652.1|24
1735574250000|2024-12-30 15:57:30|187759.5|187669.5|187758.4|187668.4|187761.4|187671.4|187738.4|187648.4|17
1735574260000|2024-12-30 15:57:40|187758.7|187668.7|187749.5|187659.5|187763.4|187673.4|187740.5|187650.5|32
1735574270000|2024-12-30 15:57:50|187750.4|187660.4|187752.6|187662.6|187772.7|187682.7|187749.9|187659.9|15
1735574280000|2024-12-30 15:58:00|187751.1|187661.1|187748.3|187658.3|187751.6|187661.6|187739|187649|18
1735574290000|2024-12-30 15:58:10|187748.8|187658.8|187741.8|187651.8|187757.6|187667.6|187741.5|187651.5|20
1735574300000|2024-12-30 15:58:20|187739.7|187649.7|187759|187669|187761.1|187671.1|187737.4|187647.4|21
1735574310000|2024-12-30 15:58:30|187764.3|187674.3|187761.9|187671.9|187768.1|187678.1|187760.9|187670.9|13
1735574320000|2024-12-30 15:58:40|187761.4|187671.4|187759.7|187669.7|187762.2|187672.2|187759.7|187669.7|5
1735574330000|2024-12-30 15:58:50|187765.1|187675.1|187786.4|187696.4|187789|187699|187760|187670|8
1735574340000|2024-12-30 15:59:00|187791.2|187701.2|187797.1|187707.1|187801.1|187711.1|187791.2|187701.2|19
1735574350000|2024-12-30 15:59:10|187799.8|187709.8|187826.8|187736.8|187828.3|187738.3|187796.5|187706.5|16
1735574360000|2024-12-30 15:59:20|187827.1|187737.1|187818.8|187728.8|187831.9|187741.9|187816.5|187726.5|16
1735574370000|2024-12-30 15:59:30|187819.5|187729.5|187817.3|187727.3|187824.4|187734.4|187814.1|187724.1|17
1735574380000|2024-12-30 15:59:40|187822.7|187732.7|187815.2|187725.2|187822.7|187732.7|187815.2|187725.2|9
1735574390000|2024-12-30 15:59:50|187817.6|187727.6|187817.8|187727.8|187817.8|187727.8|187817.6|187727.6|2
1735574400000|2024-12-30 16:00:00|187807.7|187717.7|187822.5|187732.5|187823.8|187733.8|187807.7|187717.7|8
1735574410000|2024-12-30 16:00:10|187819.4|187729.4|187817.2|187727.2|187823.5|187733.5|187817.2|187727.2|5
1735574420000|2024-12-30 16:00:20|187814.5|187724.5|187816.8|187726.8|187816.9|187726.9|187814.5|187724.5|4
1735574430000|2024-12-30 16:00:30|187814.7|187724.7|187793.3|187703.3|187814.7|187724.7|187778.8|187688.8|15
1735574440000|2024-12-30 16:00:40|187802.3|187712.3|187770|187680|187805.4|187715.4|187770|187680|16
1735574450000|2024-12-30 16:00:50|187769.5|187679.5|187766.9|187676.9|187769.5|187679.5|187766.9|187676.9|4
1735574460000|2024-12-30 16:01:00|187771.5|187681.5|187765.3|187675.3|187772.1|187682.1|187764|187674|9
1735574470000|2024-12-30 16:01:10|187762.8|187672.8|187765.6|187675.6|187769|187679|187762.5|187672.5|10
1735574480000|2024-12-30 16:01:20|187766.1|187676.1|187766.4|187676.4|187769.1|187679.1|187764.3|187674.3|5
1735574500000|2024-12-30 16:01:40|187763.1|187673.1|187763.1|187673.1|187763.1|187673.1|187763.1|187673.1|1
1735574510000|2024-12-30 16:01:50|187758.4|187668.4|187762.5|187672.5|187765.5|187675.5|187758.4|187668.4|5
1735574520000|2024-12-30 16:02:00|187759.5|187669.5|187763.6|187673.6|187773.8|187683.8|187759.5|187669.5|7
1735574530000|2024-12-30 16:02:10|187763.7|187673.7|187765.3|187675.3|187765.8|187675.8|187762.8|187672.8|6
1735574540000|2024-12-30 16:02:20|187763.2|187673.2|187765.5|187675.5|187765.5|187675.5|187763.2|187673.2|4
1735574550000|2024-12-30 16:02:30|187763.2|187673.2|187764|187674|187764|187674|187747.4|187657.4|23
1735574560000|2024-12-30 16:02:40|187762|187672|187760.4|187670.4|187762.2|187672.2|187758.9|187668.9|5
1735574570000|2024-12-30 16:02:50|187758.9|187668.9|187743.2|187653.2|187758.9|187668.9|187742.7|187652.7|5
1735574580000|2024-12-30 16:03:00|187762.5|187672.5|187816.1|187726.1|187816.1|187726.1|187758.2|187668.2|15
1735574590000|2024-12-30 16:03:10|187816.4|187726.4|187818.2|187728.2|187819.5|187729.5|187814.9|187724.9|8
1735574600000|2024-12-30 16:03:20|187814|187724|187812.1|187722.1|187814.9|187724.9|187802.8|187712.8|20
1735574610000|2024-12-30 16:03:30|187813.2|187723.2|187798.9|187708.9|187813.2|187723.2|187798.9|187708.9|25
1735574620000|2024-12-30 16:03:40|187797.3|187707.3|187805.1|187715.1|187807.8|187717.8|187796.8|187706.8|16
1735574630000|2024-12-30 16:03:50|187813.8|187723.8|187813.6|187723.6|187814.9|187724.9|187812.5|187722.5|12
1735574640000|2024-12-30 16:04:00|187815.8|187725.8|187821.4|187731.4|187821.9|187731.9|187815.8|187725.8|10
1735574650000|2024-12-30 16:04:10|187818.5|187728.5|187804.4|187714.4|187818.5|187728.5|187803.7|187713.7|9
1735574660000|2024-12-30 16:04:20|187807.3|187717.3|187803.3|187713.3|187812.1|187722.1|187803.3|187713.3|7
1735574670000|2024-12-30 16:04:30|187804.3|187714.3|187800.2|187710.2|187806.6|187716.6|187798.7|187708.7|13
1735574680000|2024-12-30 16:04:40|187800.5|187710.5|187797.2|187707.2|187800.5|187710.5|187796.7|187706.7|12
1735574690000|2024-12-30 16:04:50|187789.3|187699.3|187800.5|187710.5|187804|187714|187789.3|187699.3|18
1735574700000|2024-12-30 16:05:00|187800.2|187710.2|187798.3|187708.3|187800.7|187710.7|187798|187708|14
1735574710000|2024-12-30 16:05:10|187799.8|187709.8|187799.1|187709.1|187799.8|187709.8|187786.1|187696.1|10
1735574730000|2024-12-30 16:05:30|187802.6|187712.6|187802|187712|187805.1|187715.1|187790.1|187700.1|22
1735574740000|2024-12-30 16:05:40|187801.2|187711.2|187790.7|187700.7|187801.5|187711.5|187787.7|187697.7|13
1735574750000|2024-12-30 16:05:50|187792.6|187702.6|187792.3|187702.3|187797.2|187707.2|187792.3|187702.3|6
1735574760000|2024-12-30 16:06:00|187793.3|187703.3|187790.2|187700.2|187802.5|187712.5|187790.2|187700.2|13
1735574770000|2024-12-30 16:06:10|187791.8|187701.8|187794.8|187704.8|187801|187711|187791.8|187701.8|8
1735574780000|2024-12-30 16:06:20|187793.8|187703.8|187802.2|187712.2|187804|187714|187790.9|187700.9|14
1735574790000|2024-12-30 16:06:30|187802|187712|187795.3|187705.3|187806.3|187716.3|187792.2|187702.2|24
1735574800000|2024-12-30 16:06:40|187796.6|187706.6|187797.8|187707.8|187800.9|187710.9|187788.1|187698.1|15
1735574810000|2024-12-30 16:06:50|187805.6|187715.6|187802|187712|187807.1|187717.1|187799.4|187709.4|28
1735574820000|2024-12-30 16:07:00|187810|187720|187812.2|187722.2|187817.5|187727.5|187802.8|187712.8|26
1735574830000|2024-12-30 16:07:10|187813|187723|187810.4|187720.4|187813|187723|187806.7|187716.7|10
1735574840000|2024-12-30 16:07:20|187806.6|187716.6|187810.2|187720.2|187813.4|187723.4|187804.4|187714.4|7
1735574850000|2024-12-30 16:07:30|187810.4|187720.4|187800.8|187710.8|187810.4|187720.4|187788.9|187698.9|28
1735574860000|2024-12-30 16:07:40|187798.7|187708.7|187803.2|187713.2|187804.7|187714.7|187795.3|187705.3|19
1735574870000|2024-12-30 16:07:50|187805.3|187715.3|187805.8|187715.8|187808|187718|187796.5|187706.5|15
1735574880000|2024-12-30 16:08:00|187808.5|187718.5|187803.8|187713.8|187808.5|187718.5|187803.1|187713.1|19
1735574890000|2024-12-30 16:08:10|187806.5|187716.5|187805|187715|187808.9|187718.9|187798|187708|32
1735574900000|2024-12-30 16:08:20|187803.3|187713.3|187800.1|187710.1|187807|187717|187784|187694|28
1735574910000|2024-12-30 16:08:30|187802.9|187712.9|187779|187689|187803.8|187713.8|187775.7|187685.7|31
1735574920000|2024-12-30 16:08:40|187777.5|187687.5|187762.9|187672.9|187777.5|187687.5|187762.2|187672.2|16
1735574930000|2024-12-30 16:08:50|187765.9|187675.9|187766.8|187676.8|187775.7|187685.7|187763.9|187673.9|11
1735574940000|2024-12-30 16:09:00|187769.5|187679.5|187764.2|187674.2|187771.2|187681.2|187761.7|187671.7|9
1735574950000|2024-12-30 16:09:10|187772.3|187682.3|187785|187695|187785.8|187695.8|187766.7|187676.7|25
1735574960000|2024-12-30 16:09:20|187778.8|187688.8|187770.3|187680.3|187781.9|187691.9|187768.2|187678.2|22
1735574970000|2024-12-30 16:09:30|187758.3|187668.3|187752.9|187662.9|187758.7|187668.7|187752.9|187662.9|18
1735574980000|2024-12-30 16:09:40|187740.1|187650.1|187745.6|187655.6|187756.9|187666.9|187739.9|187649.9|28
1735574990000|2024-12-30 16:09:50|187746|187656|187735|187645|187754.3|187664.3|187734.3|187644.3|24
1735575000000|2024-12-30 16:10:00|187734.8|187644.8|187734.3|187644.3|187739.5|187649.5|187732.8|187642.8|7
1735575010000|2024-12-30 16:10:10|187731.8|187641.8|187730.8|187640.8|187731.8|187641.8|187729.2|187639.2|3
1735575020000|2024-12-30 16:10:20|187727.7|187637.7|187719.7|187629.7|187734.1|187644.1|187719|187629|11
1735575060000|2024-12-30 16:11:00|187721|187631|187721|187631|187721|187631|187721|187631|1
1735575080000|2024-12-30 16:11:20|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|1
1735575090000|2024-12-30 16:11:30|187722.8|187632.8|187725|187635|187725.1|187635.1|187722.3|187632.3|5
1735575100000|2024-12-30 16:11:40|187732|187642|187784.2|187694.2|187788.2|187698.2|187732|187642|26
1735575110000|2024-12-30 16:11:50|187785.7|187695.7|187786|187696|187788.8|187698.8|187780.8|187690.8|26
1735575120000|2024-12-30 16:12:00|187785.2|187695.2|187785.7|187695.7|187789.5|187699.5|187779.5|187689.5|28
1735575130000|2024-12-30 16:12:10|187782.7|187692.7|187808.7|187718.7|187813.4|187723.4|187782.1|187692.1|28
1735575140000|2024-12-30 16:12:20|187808.2|187718.2|187813.1|187723.1|187813.8|187723.8|187799.6|187709.6|21
1735575150000|2024-12-30 16:12:30|187804|187714|187807.8|187717.8|187807.8|187717.8|187787.3|187697.3|19
1735575160000|2024-12-30 16:12:40|187805.4|187715.4|187803.3|187713.3|187807.9|187717.9|187803.3|187713.3|17
1735575170000|2024-12-30 16:12:50|187803.6|187713.6|187799.2|187709.2|187808.2|187718.2|187794.4|187704.4|21
1735575180000|2024-12-30 16:13:00|187803.4|187713.4|187789.7|187699.7|187806.4|187716.4|187789.7|187699.7|32
1735575190000|2024-12-30 16:13:10|187800.6|187710.6|187801.5|187711.5|187801.5|187711.5|187796|187706|5
1735575200000|2024-12-30 16:13:20|187807.9|187717.9|187819.7|187729.7|187819.7|187729.7|187803.9|187713.9|22
1735575210000|2024-12-30 16:13:30|187818.4|187728.4|187810.1|187720.1|187820.2|187730.2|187806.6|187716.6|13
1735575220000|2024-12-30 16:13:40|187809.8|187719.8|187811.2|187721.2|187817.1|187727.1|187805.6|187715.6|17
1735575230000|2024-12-30 16:13:50|187816.4|187726.4|187864.4|187774.4|187869.8|187779.8|187807.9|187717.9|18
1735575240000|2024-12-30 16:14:00|187862.3|187772.3|187893.6|187803.6|187905.4|187815.4|187862.3|187772.3|37
1735575250000|2024-12-30 16:14:10|187896.4|187806.4|187872.6|187782.6|187902.3|187812.3|187872.6|187782.6|30
1735575260000|2024-12-30 16:14:20|187871.5|187781.5|187828.5|187738.5|187872|187782|187828.5|187738.5|22
1735575270000|2024-12-30 16:14:30|187830.4|187740.4|187826.8|187736.8|187837.7|187747.7|187826.8|187736.8|25
1735575280000|2024-12-30 16:14:40|187826.4|187736.4|187833|187743|187840|187750|187826.4|187736.4|13
1735575290000|2024-12-30 16:14:50|187836.4|187746.4|187833.6|187743.6|187836.7|187746.7|187830.6|187740.6|13
1735575300000|2024-12-30 16:15:00|187834.1|187744.1|187838|187748|187840.6|187750.6|187834.1|187744.1|3
1735575320000|2024-12-30 16:15:20|187842.1|187752.1|187839.5|187749.5|187842.1|187752.1|187839.5|187749.5|4
1735575330000|2024-12-30 16:15:30|187839.7|187749.7|187818|187728|187839.7|187749.7|187818|187728|6
1735575340000|2024-12-30 16:15:40|187817.7|187727.7|187808.2|187718.2|187817.7|187727.7|187808.2|187718.2|5
1735575350000|2024-12-30 16:15:50|187807.1|187717.1|187804.9|187714.9|187812.8|187722.8|187797.6|187707.6|34
1735575360000|2024-12-30 16:16:00|187804.7|187714.7|187810.1|187720.1|187811.3|187721.3|187803.7|187713.7|15
1735575370000|2024-12-30 16:16:10|187810.5|187720.5|187817.5|187727.5|187818|187728|187810|187720|14
1735575380000|2024-12-30 16:16:20|187814.2|187724.2|187818.1|187728.1|187818.1|187728.1|187810.1|187720.1|9
1735575390000|2024-12-30 16:16:30|187820.2|187730.2|187818.3|187728.3|187820.2|187730.2|187818|187728|3
1735575400000|2024-12-30 16:16:40|187820.6|187730.6|187853.9|187763.9|187853.9|187763.9|187820.6|187730.6|4
1735575410000|2024-12-30 16:16:50|187853|187763|187852.4|187762.4|187853|187763|187852.4|187762.4|2
1735575420000|2024-12-30 16:17:00|187853.9|187763.9|187839.8|187749.8|187853.9|187763.9|187837.5|187747.5|8
1735575430000|2024-12-30 16:17:10|187846.1|187756.1|187914.6|187824.6|187922.4|187832.4|187840.7|187750.7|29
1735575440000|2024-12-30 16:17:20|187915.2|187825.2|187909.3|187819.3|187917.9|187827.9|187905.6|187815.6|24
1735575450000|2024-12-30 16:17:30|187914.7|187824.7|187912.8|187822.8|187914.7|187824.7|187905.1|187815.1|17
1735575460000|2024-12-30 16:17:40|187913.8|187823.8|187918.4|187828.4|187918.6|187828.6|187905.9|187815.9|18
1735575470000|2024-12-30 16:17:50|187914.8|187824.8|187898|187808|187917.9|187827.9|187892.8|187802.8|11
1735575480000|2024-12-30 16:18:00|187898.2|187808.2|187899.4|187809.4|187902.7|187812.7|187898.2|187808.2|5
1735575490000|2024-12-30 16:18:10|187898.4|187808.4|187897.8|187807.8|187898.4|187808.4|187893.2|187803.2|5
1735575500000|2024-12-30 16:18:20|187931.8|187841.8|187920.6|187830.6|187933.7|187843.7|187920.6|187830.6|20
1735575510000|2024-12-30 16:18:30|187918.4|187828.4|187923.3|187833.3|187926.6|187836.6|187914.7|187824.7|18
1735575520000|2024-12-30 16:18:40|187920.1|187830.1|187941.6|187851.6|187941.6|187851.6|187915.8|187825.8|24
1735575530000|2024-12-30 16:18:50|187939.9|187849.9|187939|187849|187943.2|187853.2|187930.6|187840.6|21
1735575540000|2024-12-30 16:19:00|187936.9|187846.9|188001|187911|188007.8|187916.2|187936.9|187846.9|21
1735575550000|2024-12-30 16:19:10|187996|187906|188008.1|187918.1|188011.8|187921.8|187996|187906|14
1735575560000|2024-12-30 16:19:20|188006.9|187916.9|188008.6|187918.6|188008.6|187918.6|188003.2|187913.2|16
1735575570000|2024-12-30 16:19:30|188005.4|187915.4|188002.1|187912.1|188016.4|187926.4|187999.4|187909.4|22
1735575580000|2024-12-30 16:19:40|188007.7|187917.7|188008.4|187918.4|188009.8|187919.8|188004.4|187914.4|14
1735575590000|2024-12-30 16:19:50|188005.9|187915.9|188011.7|187921.7|188014.1|187924.1|188005.4|187915.4|8
1735575600000|2024-12-30 16:20:00|188015|187925|188020.8|187930.8|188020.8|187930.8|188006.5|187916.5|18
1735575610000|2024-12-30 16:20:10|188017.6|187927.6|188015.7|187925.7|188021.2|187931.2|188006.6|187916.6|19
1735575620000|2024-12-30 16:20:20|188015.4|187925.4|188014.5|187924.5|188021.2|187931.2|188011.2|187921.2|19
1735575630000|2024-12-30 16:20:30|188011.3|187921.3|188007|187917|188015.7|187925.7|188003.1|187913.1|19
1735575640000|2024-12-30 16:20:40|188011.3|187921.3|188019.8|187929.8|188021.9|187931.9|188006.1|187916.1|18
1735575650000|2024-12-30 16:20:50|188017|187927|188015.2|187925.2|188018.2|187928.2|188004.7|187914.7|13
1735575660000|2024-12-30 16:21:00|188019|187929|188004.8|187914.8|188019|187929|188001.5|187911.5|12
1735575670000|2024-12-30 16:21:10|188001.2|187911.2|188004.4|187914.4|188004.4|187914.4|188001.2|187911.2|4
1735575680000|2024-12-30 16:21:20|188003.9|187913.9|188006.9|187916.9|188008.2|187918.2|187987|187897|23
1735575690000|2024-12-30 16:21:30|188009.9|187919.9|188018.2|187928.2|188027.6|187937.6|188006.9|187916.9|10
1735575700000|2024-12-30 16:21:40|188018|187928|188013.9|187923.9|188020.8|187930.8|188008.5|187918.5|11
1735575710000|2024-12-30 16:21:50|188013.7|187923.7|188014.4|187924.4|188017.6|187927.6|188005|187915|14
1735575720000|2024-12-30 16:22:00|188013.9|187923.9|188012.7|187922.7|188013.9|187923.9|188008.7|187918.7|5
1735575730000|2024-12-30 16:22:10|188013.7|187923.7|188009.7|187919.7|188018|187928|188009.7|187919.7|6
1735575740000|2024-12-30 16:22:20|188009.3|187919.3|188019|187929|188022.7|187932.7|188009.3|187919.3|14
1735575750000|2024-12-30 16:22:30|188016.1|187926.1|188018.7|187928.7|188021|187931|188016.1|187926.1|7
1735575760000|2024-12-30 16:22:40|188018.2|187928.2|188018.6|187928.6|188019.6|187929.6|188017.3|187927.3|4
1735575770000|2024-12-30 16:22:50|188015.2|187925.2|188056.2|187966.2|188064.2|187974.2|188015.2|187925.2|25
1735575780000|2024-12-30 16:23:00|188054.9|187964.9|188051.3|187961.3|188063.6|187973.6|188045|187955|27
1735575790000|2024-12-30 16:23:10|188051.1|187961.1|188047.9|187957.9|188056.6|187966.6|188047.9|187957.9|14
1735575800000|2024-12-30 16:23:20|188050.1|187960.1|188052.8|187962.8|188060|187970|188046.8|187956.8|20
1735575810000|2024-12-30 16:23:30|188058.1|187968.1|188052.6|187962.6|188059.7|187969.7|188047|187957|24
1735575820000|2024-12-30 16:23:40|188064.2|187974.2|188103.6|187973.6|188105.2|187999.3|188064.2|187969|22
1735575830000|2024-12-30 16:23:50|188109.2|187979.2|188107.5|187977.5|188110.2|187980.2|188097.5|187967.5|20
1735575840000|2024-12-30 16:24:00|188100.2|187970.2|188105.6|187975.6|188111.4|187981.4|188100.2|187970.2|22
1735575850000|2024-12-30 16:24:10|188104.1|187974.1|188094.6|188004.6|188107.1|188006.4|188090.8|187960.8|23
1735575860000|2024-12-30 16:24:20|188092.7|188002.7|188066.5|187976.5|188092.7|188002.7|188066.3|187976.3|25
1735575870000|2024-12-30 16:24:30|188066.2|187976.2|188062.4|187972.4|188080|187990|188062.4|187972.4|27
1735575880000|2024-12-30 16:24:40|188061.1|187971.1|188063.1|187973.1|188067.8|187977.8|188053.6|187963.6|22
1735575890000|2024-12-30 16:24:50|188055.9|187965.9|188036.4|187946.4|188056.6|187966.6|188029.7|187939.7|17
1735575900000|2024-12-30 16:25:00|188033|187943|187996.9|187906.9|188057.4|187943|187996.9|187906.9|27
1735575910000|2024-12-30 16:25:10|187989.7|187899.7|187999|187909|188013|187923|187989.7|187899.7|26
1735575920000|2024-12-30 16:25:20|187996.5|187906.5|187985|187895|187996.5|187906.5|187984.3|187894.3|21
1735575930000|2024-12-30 16:25:30|187985.8|187895.8|187982.2|187892.2|187987|187897|187977.1|187887.1|13
1735575940000|2024-12-30 16:25:40|187978.6|187888.6|187981.7|187891.7|187989.6|187899.6|187977.9|187887.9|17
1735575950000|2024-12-30 16:25:50|187982.9|187892.9|187982.4|187892.4|187987.4|187897.4|187978|187888|15
1735575960000|2024-12-30 16:26:00|187982.7|187892.7|187988.9|187898.9|187989.7|187899.7|187982.7|187892.7|20
1735575970000|2024-12-30 16:26:10|187988.7|187898.7|187977.5|187887.5|187988.9|187898.9|187970.8|187880.8|17
1735575980000|2024-12-30 16:26:20|187972.3|187882.3|187975.7|187885.7|187983.9|187893.9|187972.3|187882.3|21
1735575990000|2024-12-30 16:26:30|187975.4|187885.4|187978.1|187888.1|187982.1|187892.1|187974.4|187884.4|9
1735576000000|2024-12-30 16:26:40|187980.4|187890.4|187982.5|187892.5|187984.4|187894.4|187979.4|187889.4|13
1735576010000|2024-12-30 16:26:50|187978.5|187888.5|187972|187882|187978.7|187888.7|187971|187881|15
1735576020000|2024-12-30 16:27:00|187977|187887|187961.5|187871.5|187981.1|187891.1|187957.7|187867.7|20
1735576030000|2024-12-30 16:27:10|187958.7|187868.7|187996.8|187906.8|188004.1|187914.1|187958.7|187868.7|18
1735576040000|2024-12-30 16:27:20|187997.1|187907.1|188015.3|187925.3|188021.6|187931.6|187992.9|187902.9|20
1735576050000|2024-12-30 16:27:30|188019.4|187929.4|188001|187911|188019.4|187929.4|188000.6|187910.6|24
1735576060000|2024-12-30 16:27:40|188000.8|187910.8|188000|187910|188009.6|187919.6|188000|187910|21
1735576070000|2024-12-30 16:27:50|188006.6|187916.6|188009.6|187919.6|188015.3|187925.3|188006.6|187916.6|15
1735576080000|2024-12-30 16:28:00|188009.4|187919.4|188016.9|187926.9|188018.2|187928.2|188001.8|187911.8|23
1735576090000|2024-12-30 16:28:10|188016.7|187926.7|188015.3|187925.3|188017.1|187927.1|188013.5|187923.5|14
1735576100000|2024-12-30 16:28:20|188014.8|187924.8|188018.2|187928.2|188021.4|187931.4|188012.7|187922.7|20
1735576110000|2024-12-30 16:28:30|188018.4|187928.4|188038.2|187948.2|188039.8|187949.8|188011.7|187921.7|18
1735576120000|2024-12-30 16:28:40|188041.2|187951.2|188038.2|187948.2|188042.4|187952.4|188037.4|187947.4|14
1735576130000|2024-12-30 16:28:50|188035|187945|188030.8|187940.8|188040.2|187950.2|188023.3|187933.3|25
1735576140000|2024-12-30 16:29:00|188034.2|187944.2|188019|187929|188034.2|187944.2|188016.8|187926.8|17
1735576150000|2024-12-30 16:29:10|188019.2|187929.2|188021.1|187931.1|188029.5|187939.5|188016|187926|20
1735576160000|2024-12-30 16:29:20|188015.4|187925.4|188022.1|187932.1|188023.6|187933.6|188015.4|187925.4|20
1735576170000|2024-12-30 16:29:30|188020.9|187930.9|188018.6|187928.6|188022.3|187932.3|188014.3|187924.3|22
1735576180000|2024-12-30 16:29:40|188018.4|187928.4|188007.9|187917.9|188021.4|187931.4|188004.2|187914.2|26
1735576190000|2024-12-30 16:29:50|188008.1|187918.1|188004.7|187914.7|188012.1|187922.1|188000|187910|11
1735576200000|2024-12-30 16:30:00|188000.3|187910.3|187980.9|187890.9|188010.7|187920.7|187980|187890|28
1735576210000|2024-12-30 16:30:10|187984.2|187894.2|187975.3|187885.3|187992.9|187902.9|187968.5|187878.5|18
1735576220000|2024-12-30 16:30:20|187969.5|187879.5|187977.7|187887.7|187981|187891|187961|187871|17
1735576230000|2024-12-30 16:30:30|187980.2|187890.2|187981|187891|187986.4|187896.4|187976.3|187886.3|7
1735576240000|2024-12-30 16:30:40|187977.7|187887.7|187961.5|187871.5|187981.9|187891.9|187961.5|187871.5|6
1735576250000|2024-12-30 16:30:50|187962|187872|187942|187852|187962|187872|187942|187852|4
1735576260000|2024-12-30 16:31:00|187938.7|187848.7|187933.9|187843.9|187938.7|187848.7|187931.3|187841.3|10
1735576270000|2024-12-30 16:31:10|187931.3|187841.3|187936.7|187846.7|187943.8|187853.8|187931.3|187841.3|14
1735576280000|2024-12-30 16:31:20|187936.4|187846.4|187935.3|187845.3|187936.4|187846.4|187934|187844|5
1735576290000|2024-12-30 16:31:30|187936.3|187846.3|188018.7|187928.7|188019.1|187929.1|187935.8|187845.8|18
1735576300000|2024-12-30 16:31:40|188018.4|187928.4|188045.7|187955.7|188055.9|187965.9|188015.4|187925.4|22
1735576310000|2024-12-30 16:31:50|188041.8|187951.8|188075|187985|188081.8|187991.8|188041.8|187951.8|18
1735576320000|2024-12-30 16:32:00|188074.8|187984.8|188084.8|187994.8|188084.9|187994.9|188074.8|187984.8|7
1735576330000|2024-12-30 16:32:10|188085.3|187995.3|188084.8|187994.8|188085.3|187995.3|188084.8|187994.8|2
1735576340000|2024-12-30 16:32:20|188088.2|187998.2|188084.7|187994.7|188088.2|187998.2|188083.7|187993.7|6
1735576350000|2024-12-30 16:32:30|188084.5|187994.5|188083|187993|188084.5|187994.5|188083|187993|2
1735576360000|2024-12-30 16:32:40|188073.4|187983.4|188070.2|187980.2|188073.4|187983.4|188069.3|187979.3|3
1735576370000|2024-12-30 16:32:50|188069|187979|188069|187979|188069.5|187979.5|188069|187979|3
1735576380000|2024-12-30 16:33:00|188069.5|187979.5|188054.3|187964.3|188069.5|187979.5|188052.5|187962.5|14
1735576390000|2024-12-30 16:33:10|188057.6|187967.6|188029.2|187939.2|188059.5|187969.5|188029.2|187939.2|13
1735576400000|2024-12-30 16:33:20|188023|187933|188013.9|187923.9|188024.3|187934.3|188013.6|187923.6|12
1735576410000|2024-12-30 16:33:30|188024.4|187934.4|188026.7|187936.7|188028.2|187938.2|188017.5|187927.5|19
1735576420000|2024-12-30 16:33:40|188023|187933|188034.8|187944.8|188055.1|187952.3|188013|187923|16
1735576440000|2024-12-30 16:34:00|188038|187948|188033.9|187943.9|188038.3|187948.3|188033.9|187943.9|3
1735576450000|2024-12-30 16:34:10|188035.6|187945.6|188037.5|187947.5|188043.9|187953.9|188035.6|187945.6|5
1735576460000|2024-12-30 16:34:20|188038|187948|188038.2|187948.2|188039.2|187949.2|188037.7|187947.7|5
1735576470000|2024-12-30 16:34:30|188038.5|187948.5|188038.5|187948.5|188038.5|187948.5|188038.5|187948.5|1
1735576480000|2024-12-30 16:34:40|188035|187945|188025.2|187935.2|188035|187945|188016.6|187926.6|23
1735576490000|2024-12-30 16:34:50|188026|187936|188031.1|187941.1|188033.1|187943.1|188026|187936|14
1735576500000|2024-12-30 16:35:00|188027.5|187937.5|188020.5|187930.5|188030.7|187940.7|188016.6|187926.6|11
1735576510000|2024-12-30 16:35:10|188020.7|187930.7|188017|187927|188020.7|187930.7|188016.9|187926.9|4
1735576520000|2024-12-30 16:35:20|188016.4|187926.4|188029.8|187939.8|188033.4|187943.4|188016.2|187926.2|18
1735576530000|2024-12-30 16:35:30|188028.3|187938.3|188025.1|187935.1|188028.3|187938.3|188020.2|187930.2|11
1735576540000|2024-12-30 16:35:40|188024.9|187934.9|188021.7|187931.7|188025.2|187935.2|188021.7|187931.7|8
1735576550000|2024-12-30 16:35:50|188025.7|187935.7|188015.7|187925.7|188026.3|187936.3|188003.4|187913.4|14
1735576560000|2024-12-30 16:36:00|188011.9|187921.9|188005.7|187915.7|188011.9|187921.9|188005.7|187915.7|4
1735576570000|2024-12-30 16:36:10|188004.2|187914.2|188017.2|187927.2|188017.2|187927.2|188004.2|187914.2|10
1735576580000|2024-12-30 16:36:20|188014.1|187924.1|188016.2|187926.2|188019|187929|188014.1|187924.1|10
1735576590000|2024-12-30 16:36:30|188008.1|187918.1|188006.1|187916.1|188009|187919|188002.3|187912.3|13
1735576600000|2024-12-30 16:36:40|188003.3|187913.3|188000.8|187910.8|188003.6|187913.6|187995.4|187905.4|10
1735576610000|2024-12-30 16:36:50|187995.1|187905.1|188018.8|187888.8|188020.5|187913.6|187993.1|187888.8|16
1735576620000|2024-12-30 16:37:00|187996|187906|187985.1|187895.1|187997.6|187907.6|187983.2|187893.2|13
1735576630000|2024-12-30 16:37:10|187986.1|187896.1|187987.6|187897.6|188008.8|187897.6|187986.1|187877.1|7
1735576640000|2024-12-30 16:37:20|187987.8|187897.8|187989.9|187899.9|187989.9|187899.9|187986.4|187896.4|8
1735576650000|2024-12-30 16:37:30|187987|187897|187982.9|187892.9|187987|187897|187974.1|187884.1|17
1735576660000|2024-12-30 16:37:40|187983.5|187893.5|187984.2|187894.2|187988.9|187898.9|187983.2|187893.2|11
1735576670000|2024-12-30 16:37:50|187985.2|187895.2|187967.6|187877.6|187985.2|187895.2|187964|187874|9
1735576680000|2024-12-30 16:38:00|187971.1|187881.1|187969.8|187879.8|187971.1|187881.1|187969.3|187879.3|3
1735576690000|2024-12-30 16:38:10|187968.1|187878.1|187938.2|187848.2|187968.1|187878.1|187930.5|187840.5|20
1735576700000|2024-12-30 16:38:20|187937.3|187847.3|187915.5|187825.5|187937.3|187847.3|187913.2|187823.2|9
1735576710000|2024-12-30 16:38:30|187916|187826|187935.7|187805.7|187935.7|187826|187914.9|187799.9|9
1735576720000|2024-12-30 16:38:40|187934.6|187804.6|187933|187803|187934.6|187804.6|187926.3|187796.3|6
1735576730000|2024-12-30 16:38:50|187934.1|187804.1|187933.4|187803.4|187938.9|187808.9|187933|187803|11
1735576740000|2024-12-30 16:39:00|187933.1|187803.1|187926.7|187796.7|187939.7|187809.7|187921.8|187791.8|11
1735576750000|2024-12-30 16:39:10|187931.9|187801.9|187929.7|187799.7|187932.1|187802.1|187924.2|187794.2|18
1735576760000|2024-12-30 16:39:20|187929.9|187799.9|187927.9|187797.9|187929.9|187799.9|187921.3|187791.3|13
1735576770000|2024-12-30 16:39:30|187928.7|187798.7|187919.4|187789.4|187928.8|187798.8|187919.4|187789.4|21
1735576780000|2024-12-30 16:39:40|187918.9|187788.9|187927.8|187797.8|187930.2|187800.2|187917.8|187787.8|18
1735576790000|2024-12-30 16:39:50|187922.3|187792.3|187901.9|187771.9|187922.3|187792.3|187894.6|187764.6|23
1735576800000|2024-12-30 16:40:00|187896.7|187766.7|187884.9|187754.9|187911|187781|187884.9|187754.9|27
1735576810000|2024-12-30 16:40:10|187885.6|187755.6|187879|187749|187897.4|187767.4|187877.5|187747.5|18
1735576820000|2024-12-30 16:40:20|187878.5|187748.5|187892|187762|187892.8|187762.8|187878.5|187748.5|9
1735576830000|2024-12-30 16:40:30|187892.3|187762.3|187891.5|187761.5|187893.8|187763.8|187891.5|187761.5|10
1735576840000|2024-12-30 16:40:40|187888.6|187758.6|187890.6|187760.6|187891.7|187761.7|187888.6|187758.6|3
1735576850000|2024-12-30 16:40:50|187891.2|187761.2|187888.2|187758.2|187891.2|187761.2|187880.4|187750.4|10
1735576860000|2024-12-30 16:41:00|187892.1|187762.1|187892.8|187762.8|187892.8|187762.8|187889.3|187759.3|6
1735576870000|2024-12-30 16:41:10|187900.7|187770.7|187936|187806|187936|187806|187900.7|187770.7|17
1735576880000|2024-12-30 16:41:20|187932.2|187802.2|187933.3|187803.3|187934.5|187804.5|187930.4|187800.4|7
1735576890000|2024-12-30 16:41:30|187932.4|187802.4|187918.4|187788.4|187933.1|187803.1|187913.9|187783.9|15
1735576900000|2024-12-30 16:41:40|187917.9|187787.9|187921.9|187791.9|187921.9|187791.9|187917.9|187787.9|2
1735576910000|2024-12-30 16:41:50|187921.2|187791.2|187907.8|187777.8|187926.9|187796.9|187906.5|187776.5|22
1735576920000|2024-12-30 16:42:00|187908.3|187778.3|187911.4|187781.4|187911.7|187781.7|187904.9|187774.9|15
1735576930000|2024-12-30 16:42:10|187911.1|187781.1|187892.4|187802.4|187911.6|187802.9|187892.4|187781.1|5
1735576940000|2024-12-30 16:42:20|187890|187800|187890|187800|187891.2|187801.2|187889.3|187799.3|6
1735576950000|2024-12-30 16:42:30|187890.6|187800.6|187889.8|187799.8|187891.1|187801.1|187889.8|187799.8|6
1735576960000|2024-12-30 16:42:40|187890.5|187800.5|187890.1|187800.1|187890.8|187800.8|187882.7|187792.7|14
1735576970000|2024-12-30 16:42:50|187887.7|187797.7|187883.7|187793.7|187887.7|187797.7|187873.7|187783.7|13
1735576980000|2024-12-30 16:43:00|187883|187793|187869.4|187779.4|187883.2|187793.2|187864.6|187774.6|23
1735576990000|2024-12-30 16:43:10|187871.9|187781.9|187867.2|187777.2|187871.9|187781.9|187863.4|187773.4|9
1735577000000|2024-12-30 16:43:20|187866.7|187776.7|187840.9|187750.9|187867.4|187777.4|187840.6|187750.6|16
1735577010000|2024-12-30 16:43:30|187842.6|187752.6|187840.9|187750.9|187842.6|187752.6|187840.4|187750.4|14
1735577020000|2024-12-30 16:43:40|187841.6|187751.6|187845.1|187755.1|187845.1|187755.1|187840.4|187750.4|8
1735577030000|2024-12-30 16:43:50|187849|187759|187845.1|187755.1|187849|187759|187845.1|187755.1|2
1735577040000|2024-12-30 16:44:00|187846.6|187756.6|187849.5|187759.5|187853.6|187763.6|187844.6|187754.6|10
1735577050000|2024-12-30 16:44:10|187854.4|187764.4|187857.1|187767.1|187857.1|187767.1|187854.4|187764.4|12
1735577060000|2024-12-30 16:44:20|187855.6|187765.6|187890.2|187800.2|187894|187804|187855.6|187765.6|25
1735577070000|2024-12-30 16:44:30|187890.5|187800.5|187886.8|187796.8|187891.7|187801.7|187884.8|187794.8|17
1735577080000|2024-12-30 16:44:40|187885.8|187795.8|187887.7|187797.7|187888.6|187798.6|187873.5|187783.5|23
1735577090000|2024-12-30 16:44:50|187887.5|187797.5|187873.9|187783.9|187887.7|187797.7|187870.7|187780.7|4
1735577100000|2024-12-30 16:45:00|187877.4|187787.4|187868.3|187778.3|187877.4|187787.4|187867|187777|10
1735577110000|2024-12-30 16:45:10|187868.6|187778.6|187868.8|187778.8|187868.8|187778.8|187868.6|187778.6|4
1735577120000|2024-12-30 16:45:20|187868.6|187778.6|187871.1|187781.1|187871.1|187781.1|187865.1|187775.1|9
1735577130000|2024-12-30 16:45:30|187874.3|187784.3|187874.1|187784.1|187874.3|187784.3|187870.8|187780.8|3
1735577140000|2024-12-30 16:45:40|187877.5|187787.5|187873.9|187783.9|187878.5|187788.5|187873.5|187783.5|7
1735577150000|2024-12-30 16:45:50|187875.5|187785.5|187875.2|187785.2|187875.5|187785.5|187871.5|187781.5|6
1735577160000|2024-12-30 16:46:00|187871.7|187781.7|187871.3|187781.3|187874.9|187784.9|187871.3|187781.3|4
1735577170000|2024-12-30 16:46:10|187875.2|187785.2|187874.2|187784.2|187875.2|187785.2|187874.2|187784.2|2
1735577180000|2024-12-30 16:46:20|187874.7|187784.7|187901.6|187811.6|187901.6|187811.6|187874.7|187784.7|12
1735577190000|2024-12-30 16:46:30|187904.4|187814.4|187964|187874|187972.1|187882.1|187904.4|187814.4|26
1735577200000|2024-12-30 16:46:40|187969.3|187879.3|187966.2|187876.2|187971.9|187881.9|187951.7|187861.7|27
1735577210000|2024-12-30 16:46:50|187959.9|187869.9|187938.9|187848.9|187959.9|187869.9|187934.3|187844.3|20
1735577220000|2024-12-30 16:47:00|187937.4|187847.4|187943|187853|187943.4|187853.4|187937.4|187847.4|11
1735577230000|2024-12-30 16:47:10|187940|187850|187943.4|187853.4|187943.6|187853.6|187937.8|187847.8|12
1735577240000|2024-12-30 16:47:20|187943.7|187853.7|187943.9|187853.9|187944.3|187854.3|187941.2|187851.2|5
1735577250000|2024-12-30 16:47:30|187949.2|187859.2|187952.4|187862.4|187955.7|187865.7|187949.2|187859.2|5
1735577260000|2024-12-30 16:47:40|187949.5|187859.5|187948.7|187858.7|187949.5|187859.5|187942.4|187852.4|7
1735577270000|2024-12-30 16:47:50|187951.8|187861.8|187948.2|187858.2|187953.1|187863.1|187948.2|187858.2|8
1735577280000|2024-12-30 16:48:00|187951.9|187861.9|187995.9|187905.9|188011.9|187921.9|187951.9|187861.9|25
1735577290000|2024-12-30 16:48:10|187996|187906|187998.9|187908.9|188004.1|187914.1|187995|187905|23
1735577300000|2024-12-30 16:48:20|187997.9|187907.9|188003|187913|188007.9|187917.9|187992.4|187902.4|20
1735577310000|2024-12-30 16:48:30|188001.3|187911.3|187998.1|187908.1|188011.2|187921.2|187991.6|187901.6|20
1735577320000|2024-12-30 16:48:40|187996.2|187906.2|188012.3|187922.3|188016.4|187926.4|187996.2|187906.2|20
1735577330000|2024-12-30 16:48:50|188012.9|187922.9|188017.3|187927.3|188018.3|187928.3|188010.4|187920.4|20
1735577340000|2024-12-30 16:49:00|188016.4|187926.4|188031.4|187941.4|188038.2|187948.2|188016.1|187926.1|21
1735577350000|2024-12-30 16:49:10|188037|187947|188035.6|187945.6|188042.4|187952.4|188029.2|187939.2|19
1735577360000|2024-12-30 16:49:20|188029.2|187939.2|188032.6|187942.6|188035.7|187945.7|188029.2|187939.2|11
1735577370000|2024-12-30 16:49:30|188029.3|187939.3|188062.1|187932.1|188064.8|187956.8|188028.9|187930.2|30
1735577380000|2024-12-30 16:49:40|188073.8|187943.8|188067.5|187937.5|188073.8|187943.8|188067.5|187937.5|5
1735577390000|2024-12-30 16:49:50|188067.3|187937.3|188103.7|187973.7|188103.7|187973.7|188061.6|187931.6|18
1735577400000|2024-12-30 16:50:00|188100.5|187970.5|188120|187990|188148.1|188018.1|188100.5|187970.5|23
1735577410000|2024-12-30 16:50:10|188134.6|188004.6|188141.2|188011.2|188141.4|188011.4|188116.8|187986.8|19
1735577420000|2024-12-30 16:50:20|188140.9|188010.9|188148|188018|188179.1|188049.1|188140.9|188010.9|19
1735577430000|2024-12-30 16:50:30|188142.5|188012.5|188148.2|188018.2|188153.1|188023.1|188141.5|188011.5|18
1735577440000|2024-12-30 16:50:40|188142.3|188012.3|188141.9|188011.9|188146.8|188016.8|188136.1|188006.1|11
1735577450000|2024-12-30 16:50:50|188142.9|188012.9|188135.8|188005.8|188148.4|188018.4|188135.8|188005.8|8
1735577460000|2024-12-30 16:51:00|188141.2|188011.2|188142|188012|188148.2|188018.2|188140.4|188010.4|7
1735577470000|2024-12-30 16:51:10|188142.2|188012.2|188112.2|187982.2|188149|188019|188106.3|187976.3|15
1735577480000|2024-12-30 16:51:20|188112|187982|188107.4|187977.4|188112|187982|188107.2|187977.2|13
1735577490000|2024-12-30 16:51:30|188112.7|187982.7|188107.6|187977.6|188112.8|187982.8|188103.5|187973.5|13
1735577500000|2024-12-30 16:51:40|188107.7|187977.7|188113.3|187983.3|188118.4|187988.4|188092|187962|8
1735577510000|2024-12-30 16:51:50|188108.8|187978.8|188112.9|187982.9|188113.3|187983.3|188108.2|187978.2|6
1735577520000|2024-12-30 16:52:00|188108.4|187978.4|188108.8|187978.8|188113.9|187983.9|188108.4|187978.4|13
1735577530000|2024-12-30 16:52:10|188114|187984|188109.6|187979.6|188114|187984|188109.6|187979.6|2
1735577540000|2024-12-30 16:52:20|188109.8|187979.8|188114.3|187984.3|188114.3|187984.3|188109.6|187979.6|4
1735577550000|2024-12-30 16:52:30|188113.8|187983.8|188109.2|187979.2|188113.8|187983.8|188108.6|187978.6|6
1735577560000|2024-12-30 16:52:40|188109.1|187979.1|188107.1|187977.1|188109.1|187979.1|188095|187965|13
1735577570000|2024-12-30 16:52:50|188106.7|187976.7|188108.2|187978.2|188108.2|187978.2|188106|187976|12
1735577580000|2024-12-30 16:53:00|188109.2|187979.2|188109.2|187979.2|188109.2|187979.2|188109.2|187979.2|1
1735577590000|2024-12-30 16:53:10|188107.9|187977.9|188160|187924|188160|187978.2|188107.9|187924|4
1735577600000|2024-12-30 16:53:20|188161|187921|188160|187922|188162|187922|188160|187918|3
1735577610000|2024-12-30 16:53:30|188162|187918|188114.6|187984.6|188165|187984.7|188107.1|187913|12
1735577620000|2024-12-30 16:53:40|188109.5|187979.5|188104.9|187974.9|188109.5|187979.5|188104|187974|8
1735577630000|2024-12-30 16:53:50|188110.2|187980.2|188104.6|187974.6|188110.4|187980.4|188104|187974|11
1735577640000|2024-12-30 16:54:00|188104.8|187974.8|188109|187979|188113.8|187983.8|188104.3|187974.3|13
1735577650000|2024-12-30 16:54:10|188109.2|187979.2|188136.3|188006.3|188142.7|188012.7|188108.7|187978.7|9
1735577660000|2024-12-30 16:54:20|188132.9|188002.9|188135.2|188005.2|188146.1|188016.1|188124.2|187994.2|21
1735577670000|2024-12-30 16:54:30|188133.6|188003.6|188150|188020|188150|188020|188131.3|188001.3|19
1735577680000|2024-12-30 16:54:40|188154.4|188024.4|188151.9|188021.9|188161.8|188031.8|188149|188019|12
1735577690000|2024-12-30 16:54:50|188145.7|188015.7|188137.2|188007.2|188157.9|188027.9|188133.1|188003.1|20
1735577700000|2024-12-30 16:55:00|188136.4|188006.4|188148.8|188018.8|188153.8|188023.8|188126|187996|23
1735577710000|2024-12-30 16:55:10|188148.7|188018.7|188148.7|188018.7|188148.7|188018.7|188148.7|188018.7|1
1735577720000|2024-12-30 16:55:20|188144.9|188014.9|188141.7|188011.7|188146.6|188016.6|188141.7|188011.7|7
1735577730000|2024-12-30 16:55:30|188139|188009|188134.3|188004.3|188144.2|188014.2|188128.6|187998.6|8
1735577740000|2024-12-30 16:55:40|188127|187997|188137.8|188007.8|188138.4|188008.4|188125.7|187995.7|7
1735577750000|2024-12-30 16:55:50|188142.2|188012.2|188145.8|188015.8|188150.2|188020.2|188126.4|187996.4|15
1735577760000|2024-12-30 16:56:00|188145.6|188015.6|188167.6|188037.6|188179.6|188049.6|188143.6|188013.6|10
1735577770000|2024-12-30 16:56:10|188171.9|188041.9|188294.2|188164.2|188294.2|188164.2|188154.6|188024.6|17
1735577780000|2024-12-30 16:56:20|188294.7|188164.7|188267|188137|188296.9|188166.9|188261.2|188131.2|21
1735577790000|2024-12-30 16:56:30|188267.2|188137.2|188297.5|188167.5|188301.9|188171.9|188267|188137|18
1735577800000|2024-12-30 16:56:40|188293.4|188163.4|188276.5|188146.5|188296.9|188166.9|188271.7|188141.7|24
1735577810000|2024-12-30 16:56:50|188270.1|188140.1|188251|188121|188270.1|188140.1|188249|188119|18
1735577820000|2024-12-30 16:57:00|188250.7|188120.7|188245.7|188155.7|188262.3|188155.7|188241|188120.7|21
1735577830000|2024-12-30 16:57:10|188249.2|188159.2|188245.8|188155.8|188249.2|188159.2|188243.2|188153.2|11
1735577840000|2024-12-30 16:57:20|188245.6|188155.6|188246.5|188156.5|188249.8|188159.8|188243.6|188153.6|16
1735577850000|2024-12-30 16:57:30|188247|188157|188244.1|188154.1|188250.8|188160.8|188244.1|188154.1|14
1735577860000|2024-12-30 16:57:40|188244.8|188154.8|188244.1|188154.1|188246.1|188156.1|188243.3|188153.3|11
1735577870000|2024-12-30 16:57:50|188244.3|188154.3|188243.3|188153.3|188244.3|188154.3|188243.1|188153.1|5
1735577880000|2024-12-30 16:58:00|188239.6|188149.6|188235|188145|188243.8|188153.8|188230.4|188140.4|19
1735577890000|2024-12-30 16:58:10|188239|188149|188245|188155|188245.6|188155.6|188235.2|188145.2|26
1735577900000|2024-12-30 16:58:20|188245.7|188155.7|188267.4|188177.4|188267.9|188177.9|188244.2|188154.2|16
1735577910000|2024-12-30 16:58:30|188264.7|188174.7|188269.2|188179.2|188269.4|188179.4|188264.7|188174.7|15
1735577920000|2024-12-30 16:58:40|188269.1|188179.1|188267.2|188177.2|188272|188182|188267.2|188177.2|8
1735577930000|2024-12-30 16:58:50|188267.9|188177.9|188243|188153|188267.9|188177.9|188237.1|188147.1|23
1735577940000|2024-12-30 16:59:00|188242.3|188152.3|188238.1|188148.1|188242.3|188152.3|188226.5|188136.5|19
1735577950000|2024-12-30 16:59:10|188238.4|188148.4|188231.8|188141.8|188238.4|188148.4|188228.8|188138.8|24
1735577960000|2024-12-30 16:59:20|188233.9|188143.9|188228.1|188138.1|188234.9|188144.9|188226.6|188136.6|16
1735577970000|2024-12-30 16:59:30|188223.8|188133.8|188233.2|188143.2|188234|188144|188223.8|188133.8|21
1735577980000|2024-12-30 16:59:40|188233.3|188143.3|188239.6|188149.6|188240|188150|188233.3|188143.3|6
1735577990000|2024-12-30 16:59:50|188239.3|188149.3|188233.6|188143.6|188239.3|188149.3|188225.2|188135.2|27
1735578000000|2024-12-30 17:00:00|188232.6|188142.6|188212.8|188122.8|188232.6|188142.6|188212.4|188122.4|23
1735578010000|2024-12-30 17:00:10|188215.6|188125.6|188204.2|188074.2|188220.2|188130.2|188179.9|188071.5|17
1735578020000|2024-12-30 17:00:20|188203|188073|188161.6|188071.6|188203|188091.1|188154.3|188064.3|19
1735578030000|2024-12-30 17:00:30|188147.3|188057.3|188148.5|188058.5|188168.4|188061.4|188147.3|188035.4|12
1735578040000|2024-12-30 17:00:40|188148.4|188058.4|188151.5|188061.5|188151.8|188061.8|188148.4|188058.4|3
1735578050000|2024-12-30 17:00:50|188153|188063|188170.9|188080.9|188170.9|188080.9|188146.9|188056.9|9
1735578060000|2024-12-30 17:01:00|188181.8|188091.8|188209.8|188119.8|188221.6|188131.6|188181.8|188091.8|29
1735578070000|2024-12-30 17:01:10|188209.9|188119.9|188224.5|188094.5|188234.3|188126.3|188209.9|188086.2|24
1735578080000|2024-12-30 17:01:20|188230.1|188100.1|188227.9|188097.9|188238.1|188108.1|188227|188097|22
1735578090000|2024-12-30 17:01:30|188227.8|188097.8|188204.8|188114.8|188230.3|188125.1|188195.5|188097.8|31
1735578100000|2024-12-30 17:01:40|188199.8|188109.8|188202.2|188112.2|188211.2|188121.2|188199.8|188109.8|20
1735578110000|2024-12-30 17:01:50|188205.5|188115.5|188200.3|188110.3|188212.1|188122.1|188198.5|188108.5|12
1735578120000|2024-12-30 17:02:00|188197.2|188107.2|188182.4|188092.4|188198|188108|188178.2|188088.2|18
1735578130000|2024-12-30 17:02:10|188186.3|188096.3|188170.3|188080.3|188186.3|188096.3|188170.3|188080.3|16
1735578140000|2024-12-30 17:02:20|188174|188084|188173.1|188083.1|188175.8|188085.8|188164.8|188074.8|14
1735578150000|2024-12-30 17:02:30|188176.6|188086.6|188181.9|188091.9|188181.9|188091.9|188175.9|188085.9|8
1735578160000|2024-12-30 17:02:40|188180.9|188090.9|188210.3|188080.3|188212.4|188090.9|188173.6|188069.6|27
1735578170000|2024-12-30 17:02:50|188206.4|188076.4|188203|188073|188206.4|188076.4|188192.3|188062.3|19
1735578180000|2024-12-30 17:03:00|188198.8|188068.8|188167.9|188077.9|188203.2|188093.2|188167.3|188068.8|10
1735578190000|2024-12-30 17:03:10|188171.8|188081.8|188169.4|188039.4|188179|188089|188168.3|188038.3|15
1735578200000|2024-12-30 17:03:20|188165|188035|188169.8|188039.8|188173.2|188043.2|188165|188035|9
1735578210000|2024-12-30 17:03:30|188149.1|188059.1|188149.5|188059.5|188150.8|188060.8|188142.2|188052.2|8
1735578220000|2024-12-30 17:03:40|188154.4|188064.4|188201.1|188071.1|188201.1|188071.1|188150.7|188060.7|7
1735578230000|2024-12-30 17:03:50|188198.1|188068.1|188221.1|188091.1|188225.3|188095.3|188198.1|188068.1|25
1735578240000|2024-12-30 17:04:00|188220.8|188090.8|188228.3|188098.3|188233.7|188103.7|188220.8|188090.8|20
1735578250000|2024-12-30 17:04:10|188221.7|188091.7|188214.2|188084.2|188225.1|188095.1|188214.2|188084.2|15
1735578260000|2024-12-30 17:04:20|188216.8|188086.8|188214.1|188084.1|188217.1|188087.1|188213.8|188083.8|14
1735578270000|2024-12-30 17:04:30|188219.3|188089.3|188220|188090|188227.1|188097.1|188202.6|188072.6|25
1735578280000|2024-12-30 17:04:40|188223.8|188093.8|188209.5|188079.5|188232.5|188124.1|188201.9|188071.9|13
1735578290000|2024-12-30 17:04:50|188209.7|188079.7|188210.9|188080.9|188214.7|188084.7|188204.8|188074.8|13
1735578300000|2024-12-30 17:05:00|188210.6|188080.6|188212.9|188082.9|188212.9|188082.9|188210.6|188080.6|7
1735578310000|2024-12-30 17:05:10|188209.5|188079.5|188177.6|188087.6|188214.2|188101.2|188177.6|188079.5|11
1735578320000|2024-12-30 17:05:20|188184.6|188094.6|188187.8|188097.8|188191.6|188101.6|188182.5|188092.5|6
1735578330000|2024-12-30 17:05:30|188185.3|188095.3|188187.3|188097.3|188187.3|188097.3|188185.3|188095.3|6
1735578340000|2024-12-30 17:05:40|188191|188101|188188.8|188098.8|188191|188101|188184.1|188094.1|7
1735578350000|2024-12-30 17:05:50|188184|188094|188185.3|188095.3|188185.3|188095.3|188174.5|188084.5|6
1735578360000|2024-12-30 17:06:00|188190.5|188100.5|188186.4|188096.4|188191.9|188101.9|188181.7|188091.7|20
1735578370000|2024-12-30 17:06:10|188187.9|188097.9|188185.5|188095.5|188187.9|188097.9|188173.7|188083.7|10
1735578380000|2024-12-30 17:06:20|188189.2|188099.2|188191.9|188101.9|188197.6|188107.6|188187.9|188097.9|13
1735578390000|2024-12-30 17:06:30|188195.5|188105.5|188195.7|188105.7|188195.7|188105.7|188191.1|188101.1|4
1735578400000|2024-12-30 17:06:40|188192.2|188102.2|188196.7|188106.7|188196.7|188106.7|188188.8|188098.8|8
1735578410000|2024-12-30 17:06:50|188192.9|188102.9|188194.4|188104.4|188199.6|188109.6|188192.9|188102.9|7
1735578420000|2024-12-30 17:07:00|188200.5|188110.5|188202.2|188112.2|188203.8|188113.8|188198.6|188108.6|8
1735578430000|2024-12-30 17:07:10|188201.9|188111.9|188197.2|188107.2|188201.9|188111.9|188197.2|188107.2|3
1735578440000|2024-12-30 17:07:20|188193.4|188103.4|188197.9|188107.9|188197.9|188107.9|188192.9|188102.9|5
1735578450000|2024-12-30 17:07:30|188197.4|188107.4|188198.2|188108.2|188198.2|188108.2|188197.4|188107.4|3
1735578470000|2024-12-30 17:07:50|188198.4|188108.4|188194|188104|188198.4|188108.4|188194|188104|2
1735578480000|2024-12-30 17:08:00|188202|188112|188201.8|188111.8|188202|188112|188201.8|188111.8|2
1735578490000|2024-12-30 17:08:10|188211.9|188121.9|188228.9|188138.9|188232.4|188142.4|188211.9|188121.9|8
1735578500000|2024-12-30 17:08:20|188229.1|188139.1|188229.8|188139.8|188230.8|188140.8|188224.7|188134.7|14
1735578510000|2024-12-30 17:08:30|188223.9|188133.9|188206.1|188116.1|188225|188135|188206.1|188116.1|17
1735578520000|2024-12-30 17:08:40|188206.4|188116.4|188213.8|188123.8|188217.8|188127.8|188206.4|188116.4|10
1735578530000|2024-12-30 17:08:50|188217.6|188127.6|188212.8|188122.8|188217.6|188127.6|188212.8|188122.8|2
1735578540000|2024-12-30 17:09:00|188216.3|188126.3|188213.4|188123.4|188216.3|188126.3|188208.7|188118.7|9
1735578550000|2024-12-30 17:09:10|188213.5|188123.5|188202|188112|188213.5|188123.5|188195.5|188105.5|20
1735578560000|2024-12-30 17:09:20|188202.2|188112.2|188230.4|188100.4|188230.5|188125.3|188200.5|188100.4|9
1735578570000|2024-12-30 17:09:30|188230.7|188100.7|188210.6|188120.6|188230.7|188121.1|188207|188100.2|14
1735578580000|2024-12-30 17:09:40|188214.5|188124.5|188216.3|188126.3|188216.3|188126.3|188210.3|188120.3|4
1735578590000|2024-12-30 17:09:50|188220.9|188130.9|188224.5|188134.5|188224.5|188134.5|188220.4|188130.4|3
1735578600000|2024-12-30 17:10:00|188220.5|188130.5|188211.9|188121.9|188224.5|188134.5|188208.3|188118.3|8
1735578610000|2024-12-30 17:10:10|188199.4|188109.4|188187.7|188097.7|188199.4|188109.4|188183.6|188093.6|12
1735578620000|2024-12-30 17:10:20|188191.8|188101.8|188188.2|188098.2|188191.8|188101.8|188178.6|188088.6|5
1735578630000|2024-12-30 17:10:30|188180.7|188090.7|188206.3|188076.3|188206.3|188095.7|188176.3|188065.8|22
1735578640000|2024-12-30 17:10:40|188205.5|188075.5|188191.5|188101.5|188212.5|188104.5|188191.5|188074.5|13
1735578650000|2024-12-30 17:10:50|188187.4|188097.4|188188.4|188098.4|188188.4|188098.4|188186.4|188096.4|9
1735578660000|2024-12-30 17:11:00|188187.4|188097.4|188186.4|188096.4|188188.2|188098.2|188185.2|188095.2|11
1735578670000|2024-12-30 17:11:10|188177.4|188087.4|188184.4|188094.4|188184.7|188094.7|188177.4|188087.4|11
1735578680000|2024-12-30 17:11:20|188190.2|188100.2|188188|188098|188190.4|188100.4|188176.8|188086.8|16
1735578690000|2024-12-30 17:11:30|188187.8|188097.8|188184.6|188094.6|188187.8|188097.8|188180.4|188090.4|8
1735578700000|2024-12-30 17:11:40|188186.3|188096.3|188174.6|188084.6|188186.3|188096.3|188167|188077|17
1735578710000|2024-12-30 17:11:50|188172.4|188082.4|188176.4|188086.4|188176.6|188086.6|188172.4|188082.4|11
1735578720000|2024-12-30 17:12:00|188177.9|188087.9|188180.8|188090.8|188189.1|188099.1|188174.2|188084.2|14
1735578730000|2024-12-30 17:12:10|188181.6|188091.6|188224.9|188134.9|188227.8|188137.8|188179.6|188089.6|25
1735578740000|2024-12-30 17:12:20|188223.9|188133.9|188339.5|188209.5|188340.6|188210.6|188212.3|188122.3|25
1735578750000|2024-12-30 17:12:30|188344.4|188214.4|188303.2|188173.2|188345.5|188215.5|188303.2|188173.2|16
1735578760000|2024-12-30 17:12:40|188297.1|188167.1|188296.9|188166.9|188297.8|188167.8|188296.9|188166.9|5
1735578770000|2024-12-30 17:12:50|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|1
1735578780000|2024-12-30 17:13:00|188294.6|188164.6|188299|188169|188303|188173|188294.6|188164.6|12
1735578790000|2024-12-30 17:13:10|188299.3|188169.3|188304.7|188174.7|188307.8|188177.8|188299.3|188169.3|7
1735578800000|2024-12-30 17:13:20|188304.9|188174.9|188302.7|188172.7|188307.7|188177.7|188298.5|188168.5|13
1735578810000|2024-12-30 17:13:30|188302.5|188172.5|188297.5|188167.5|188304.7|188174.7|188297.5|188167.5|9
1735578820000|2024-12-30 17:13:40|188301.1|188171.1|188307|188177|188307|188177|188295|188165|12
1735578830000|2024-12-30 17:13:50|188306.7|188176.7|188286.7|188196.7|188306.7|188196.8|188286.5|188176.7|5
1735578850000|2024-12-30 17:14:10|188288|188198|188288|188198|188308.1|188198|188288|188178|5
1735578860000|2024-12-30 17:14:20|188295|188205|188341.4|188211.4|188347.5|188217.5|188295|188205|8
1735578870000|2024-12-30 17:14:30|188337.8|188207.8|188312.3|188222.3|188343|188224.3|188312.3|188202.4|14
1735578880000|2024-12-30 17:14:40|188313.5|188223.5|188321.1|188231.1|188323.1|188233.1|188312.3|188222.3|11
1735578890000|2024-12-30 17:14:50|188323.6|188233.6|188319.9|188229.9|188323.6|188233.6|188319.2|188229.2|13
1735578900000|2024-12-30 17:15:00|188320|188230|188307.3|188177.3|188321.7|188231.7|188307.3|188177.3|9
1735578910000|2024-12-30 17:15:10|188307.6|188177.6|188298.2|188168.2|188307.6|188196.3|188281.2|188165.7|18
1735578920000|2024-12-30 17:15:20|188298.4|188168.4|188298.5|188168.5|188299|188169|188297.5|188167.5|10
1735578930000|2024-12-30 17:15:30|188302|188172|188281|188191|188302|188198.6|188274.2|188172|14
1735578940000|2024-12-30 17:15:40|188280.8|188190.8|188308.8|188178.8|188312.1|188201.4|188280.8|188175.6|12
1735578950000|2024-12-30 17:15:50|188288.8|188198.8|188288.6|188198.6|188288.8|188198.8|188288.6|188198.6|2
1735578960000|2024-12-30 17:16:00|188283|188193|188282.7|188192.7|188283|188193|188282.7|188192.7|2
1735578970000|2024-12-30 17:16:10|188287.1|188197.1|188285.8|188195.8|188287.1|188197.1|188285.1|188195.1|3
1735578980000|2024-12-30 17:16:20|188287.6|188197.6|188287.6|188197.6|188287.6|188197.6|188287.6|188197.6|1
1735578990000|2024-12-30 17:16:30|188295.3|188205.3|188354.1|188224.1|188354.1|188224.1|188295.3|188181.8|15
1735579000000|2024-12-30 17:16:40|188357.7|188227.7|188342.6|188212.6|188357.8|188227.8|188342.6|188212.6|14
1735579010000|2024-12-30 17:16:50|188342.5|188212.5|188341.6|188211.6|188343.1|188213.1|188340.8|188210.8|14
1735579020000|2024-12-30 17:17:00|188342.8|188212.8|188340.6|188210.6|188342.8|188212.8|188340.6|188210.6|6
1735579030000|2024-12-30 17:17:10|188342|188212|188309.5|188179.5|188342.6|188223.5|188298.5|188179.5|11
1735579040000|2024-12-30 17:17:20|188308.1|188178.1|188308|188178|188308.1|188178.1|188308|188178|2
1735579050000|2024-12-30 17:17:30|188307.7|188177.7|188342.9|188212.9|188343.6|188213.6|188307.7|188177.7|17
1735579060000|2024-12-30 17:17:40|188343.1|188213.1|188345.2|188215.2|188345.2|188215.2|188338.4|188208.4|13
1735579070000|2024-12-30 17:17:50|188344.2|188214.2|188344.9|188214.9|188345.2|188215.2|188343.9|188213.9|5
1735579080000|2024-12-30 17:18:00|188345.2|188215.2|188319.3|188229.3|188345.2|188232.8|188318.8|188206.3|12
1735579090000|2024-12-30 17:18:10|188318.7|188228.7|188320.5|188230.5|188320.5|188230.5|188315.5|188225.5|5
1735579100000|2024-12-30 17:18:20|188324.3|188234.3|188327|188237|188331.3|188241.3|188324.3|188234.3|8
1735579110000|2024-12-30 17:18:30|188325|188235|188324.3|188234.3|188327.8|188237.8|188324.3|188234.3|5
1735579120000|2024-12-30 17:18:40|188322.6|188232.6|188321.9|188231.9|188322.6|188232.6|188321.3|188231.3|6
1735579130000|2024-12-30 17:18:50|188322.7|188232.7|188329.6|188239.6|188330.6|188240.6|188322.7|188232.7|10
1735579140000|2024-12-30 17:19:00|188329.4|188239.4|188330.6|188240.6|188331.4|188241.4|188328.9|188238.9|7
1735579150000|2024-12-30 17:19:10|188329.1|188239.1|188323.8|188193.8|188337.6|188247.6|188320.5|188190.5|11
1735579160000|2024-12-30 17:19:20|188319.3|188189.3|188302.8|188212.8|188323.6|188212.8|188302.8|188187.5|15
1735579170000|2024-12-30 17:19:30|188297.7|188207.7|188290.2|188200.2|188300.3|188210.3|188290.2|188200.2|12
1735579180000|2024-12-30 17:19:40|188290.1|188200.1|188296.9|188206.9|188296.9|188206.9|188290.1|188200.1|5
1735579190000|2024-12-30 17:19:50|188296|188206|188296.5|188206.5|188296.5|188206.5|188296|188206|3
1735579200000|2024-12-30 17:20:00|188296.8|188206.8|188293.1|188203.1|188302.7|188212.7|188293.1|188203.1|9
1735579210000|2024-12-30 17:20:10|188296.9|188206.9|188304.1|188214.1|188304.1|188214.1|188296.7|188206.7|8
1735579220000|2024-12-30 17:20:20|188303.4|188213.4|188298.8|188208.8|188304|188214|188291.4|188201.4|15
1735579230000|2024-12-30 17:20:30|188296.7|188206.7|188292.1|188202.1|188296.7|188206.7|188291.6|188201.6|3
1735579240000|2024-12-30 17:20:40|188292.6|188202.6|188292.4|188202.4|188292.8|188202.8|188288.1|188198.1|5
1735579250000|2024-12-30 17:20:50|188288.4|188198.4|188284.5|188194.5|188289.3|188199.3|188284.5|188194.5|7
1735579260000|2024-12-30 17:21:00|188288.8|188198.8|188295|188205|188295|188205|188284.5|188194.5|13
1735579270000|2024-12-30 17:21:10|188294.8|188204.8|188285.7|188195.7|188298|188208|188271.9|188181.9|15
1735579280000|2024-12-30 17:21:20|188285.9|188195.9|188291.9|188201.9|188301.8|188211.8|188285.9|188195.9|31
1735579290000|2024-12-30 17:21:30|188298.5|188208.5|188296|188206|188302.4|188212.4|188291.4|188201.4|26
1735579300000|2024-12-30 17:21:40|188292.4|188202.4|188299.1|188209.1|188300.3|188210.3|188288.8|188198.8|15
1735579310000|2024-12-30 17:21:50|188293.8|188203.8|188291.1|188201.1|188299.9|188209.9|188289.4|188199.4|8
1735579320000|2024-12-30 17:22:00|188284.4|188194.4|188294.1|188204.1|188295.1|188205.1|188284.4|188194.4|8
1735579330000|2024-12-30 17:22:10|188285.9|188195.9|188295|188205|188295|188205|188285.7|188195.7|11
1735579340000|2024-12-30 17:22:20|188288.5|188198.5|188288.2|188198.2|188293.1|188203.1|188277.1|188187.1|22
1735579350000|2024-12-30 17:22:30|188288.4|188198.4|188281.1|188191.1|188289.2|188199.2|188279.2|188189.2|8
1735579360000|2024-12-30 17:22:40|188281.5|188191.5|188281.3|188191.3|188284.7|188194.7|188271.6|188181.6|10
1735579370000|2024-12-30 17:22:50|188280.7|188190.7|188274.2|188184.2|188283.5|188193.5|188271.1|188181.1|27
1735579380000|2024-12-30 17:23:00|188272.5|188182.5|188274.7|188184.7|188278.2|188188.2|188265.1|188175.1|19
1735579390000|2024-12-30 17:23:10|188276.2|188186.2|188265.3|188175.3|188281.4|188191.4|188262.5|188172.5|20
1735579400000|2024-12-30 17:23:20|188268.1|188178.1|188271.3|188181.3|188271.3|188181.3|188265.9|188175.9|21
1735579410000|2024-12-30 17:23:30|188268.8|188178.8|188312.5|188182.5|188312.8|188203|188254.2|188124.2|21
1735579420000|2024-12-30 17:23:40|188312|188182|188314.7|188184.7|188314.9|188184.9|188304.5|188174.5|11
1735579430000|2024-12-30 17:23:50|188314.4|188184.4|188315.6|188185.6|188316.1|188186.1|188308.5|188178.5|8
1735579440000|2024-12-30 17:24:00|188316.4|188186.4|188294.4|188204.4|188317.9|188207|188289.9|188184.3|13
1735579450000|2024-12-30 17:24:10|188295.9|188205.9|188302.8|188212.8|188303.8|188213.8|188295.4|188205.4|16
1735579460000|2024-12-30 17:24:20|188303|188213|188301.9|188211.9|188304.1|188214.1|188290.3|188200.3|8
1735579470000|2024-12-30 17:24:30|188300.4|188210.4|188305.6|188215.6|188305.7|188215.7|188295.9|188205.9|13
1735579480000|2024-12-30 17:24:40|188304.3|188214.3|188302.4|188212.4|188305.9|188215.9|188296.3|188206.3|7
1735579490000|2024-12-30 17:24:50|188302.2|188212.2|188406|188276|188406|188276|188302.2|188212.2|11
1735579500000|2024-12-30 17:25:00|188409.5|188279.5|188410.7|188280.7|188410.9|188280.9|188404.4|188274.4|10
1735579510000|2024-12-30 17:25:10|188409.9|188279.9|188450.3|188320.3|188450.3|188320.3|188409.4|188279.4|8
1735579520000|2024-12-30 17:25:20|188452.3|188322.3|188404.4|188274.4|188453.3|188323.3|188400.3|188270.3|15
1735579530000|2024-12-30 17:25:30|188407.9|188277.9|188400.2|188270.2|188413.4|188283.4|188399.7|188269.7|23
1735579540000|2024-12-30 17:25:40|188408.8|188278.8|188408.6|188278.6|188411.5|188281.5|188402.5|188272.5|15
1735579550000|2024-12-30 17:25:50|188405.8|188275.8|188405.9|188275.9|188409.6|188279.6|188401.3|188271.3|18
1735579560000|2024-12-30 17:26:00|188408.4|188278.4|188398.9|188268.9|188411.2|188281.2|188398.9|188268.9|18
1735579570000|2024-12-30 17:26:10|188399.4|188269.4|188372.7|188282.7|188399.4|188289.5|188372.2|188265.6|15
1735579580000|2024-12-30 17:26:20|188373|188283|188361.8|188271.8|188373|188283|188361.8|188271.8|8
1735579590000|2024-12-30 17:26:30|188364.3|188274.3|188366|188276|188366|188276|188361.7|188271.7|10
1735579600000|2024-12-30 17:26:40|188366.5|188276.5|188378.2|188288.2|188381.3|188291.3|188366.5|188276.5|10
1735579610000|2024-12-30 17:26:50|188376.2|188286.2|188379|188289|188381.7|188291.7|188376.2|188286.2|9
1735579620000|2024-12-30 17:27:00|188376.7|188286.7|188385.5|188295.5|188386|188296|188376.7|188286.7|11
1735579630000|2024-12-30 17:27:10|188382|188292|188376.8|188286.8|188387.1|188297.1|188376.5|188286.5|18
1735579640000|2024-12-30 17:27:20|188374.5|188284.5|188365|188275|188374.5|188284.5|188364.7|188274.7|4
1735579650000|2024-12-30 17:27:30|188362.7|188272.7|188359|188269|188362.9|188272.9|188355.8|188265.8|6
1735579660000|2024-12-30 17:27:40|188358.6|188228.6|188359|188229|188360.9|188230.9|188354.4|188224.4|13
1735579670000|2024-12-30 17:27:50|188340.1|188210.1|188314|188184|188340.1|188210.1|188310.7|188180.7|16
1735579680000|2024-12-30 17:28:00|188310.6|188180.6|188298.1|188208.1|188320.8|188208.6|188297.9|188180.6|13
1735579690000|2024-12-30 17:28:10|188297.8|188207.8|188297.7|188207.7|188304.2|188214.2|188294.1|188204.1|13
1735579700000|2024-12-30 17:28:20|188295.6|188205.6|188299.2|188209.2|188300.3|188210.3|188295.3|188205.3|6
1735579710000|2024-12-30 17:28:30|188293.9|188203.9|188302.4|188212.4|188305.8|188215.8|188293.9|188203.9|11
1735579720000|2024-12-30 17:28:40|188298.7|188208.7|188288.4|188198.4|188298.7|188208.7|188288.1|188198.1|16
1735579730000|2024-12-30 17:28:50|188287.9|188197.9|188287.4|188197.4|188289.1|188199.1|188286.1|188196.1|10
1735579740000|2024-12-30 17:29:00|188289.8|188199.8|188292.8|188202.8|188295.1|188205.1|188289.6|188199.6|17
1735579750000|2024-12-30 17:29:10|188291.3|188201.3|188292.9|188202.9|188292.9|188202.9|188287.4|188197.4|9
1735579760000|2024-12-30 17:29:20|188295.4|188205.4|188292.1|188202.1|188295.4|188205.4|188288.9|188198.9|6
1735579770000|2024-12-30 17:29:30|188290.9|188200.9|188292.5|188202.5|188296.5|188206.5|188289.7|188199.7|21
1735579780000|2024-12-30 17:29:40|188292.3|188202.3|188295.6|188205.6|188295.6|188205.6|188292.3|188202.3|7
1735579790000|2024-12-30 17:29:50|188293.8|188203.8|188298.1|188208.1|188298.3|188208.3|188292.8|188202.8|8
1735579800000|2024-12-30 17:30:00|188297.1|188207.1|188294.4|188204.4|188298.5|188208.5|188290.9|188200.9|15
1735579810000|2024-12-30 17:30:10|188295.2|188205.2|188293.6|188203.6|188295.6|188205.6|188289.6|188199.6|7
1735579820000|2024-12-30 17:30:20|188292.3|188202.3|188290.6|188200.6|188299.4|188209.4|188286.7|188196.7|13
1735579830000|2024-12-30 17:30:30|188291.3|188201.3|188291.3|188201.3|188292.1|188202.1|188287|188197|7
1735579840000|2024-12-30 17:30:40|188291.8|188201.8|188295.9|188205.9|188297.9|188207.9|188290.2|188200.2|8
1735579850000|2024-12-30 17:30:50|188291.7|188201.7|188297.2|188207.2|188297.2|188207.2|188291.7|188201.7|2
1735579860000|2024-12-30 17:31:00|188296.2|188206.2|188290|188200|188296.4|188206.4|188288.3|188198.3|13
1735579870000|2024-12-30 17:31:10|188289.3|188199.3|188291.7|188201.7|188291.7|188201.7|188289.3|188199.3|5
1735579880000|2024-12-30 17:31:20|188293.7|188203.7|188286.6|188196.6|188293.7|188203.7|188279.7|188189.7|16
1735579890000|2024-12-30 17:31:30|188286.3|188196.3|188291.5|188201.5|188293|188203|188286.3|188196.3|10
1735579900000|2024-12-30 17:31:40|188291.3|188201.3|188275|188185|188291.3|188201.3|188275|188185|13
1735579910000|2024-12-30 17:31:50|188273.8|188183.8|188266.6|188176.6|188276|188186|188266.6|188176.6|13
1735579920000|2024-12-30 17:32:00|188268.1|188178.1|188293.4|188203.4|188293.6|188203.6|188268.1|188178.1|15
1735579940000|2024-12-30 17:32:20|188290.4|188200.4|188293.1|188203.1|188293.1|188203.1|188290.4|188200.4|2
1735579950000|2024-12-30 17:32:30|188293.6|188203.6|188289|188199|188293.6|188203.6|188289|188199|5
1735579960000|2024-12-30 17:32:40|188297.1|188207.1|188295.3|188205.3|188297.1|188207.1|188289.1|188199.1|14
1735579970000|2024-12-30 17:32:50|188294.7|188204.7|188293.5|188203.5|188298.8|188208.8|188288.6|188198.6|12
1735579980000|2024-12-30 17:33:00|188294.3|188204.3|188288|188198|188298|188208|188286.6|188196.6|9
1735579990000|2024-12-30 17:33:10|188288.3|188198.3|188288.2|188198.2|188295.4|188205.4|188287.4|188197.4|7
1735580000000|2024-12-30 17:33:20|188290|188200|188301.8|188211.8|188301.8|188211.8|188290|188200|7
1735580020000|2024-12-30 17:33:40|188301.5|188211.5|188301.5|188211.5|188301.5|188211.5|188301.5|188211.5|1
1735580030000|2024-12-30 17:33:50|188297|188207|188301.1|188211.1|188301.1|188211.1|188296.7|188206.7|4
1735580040000|2024-12-30 17:34:00|188296|188206|188298.1|188208.1|188298.1|188208.1|188294.5|188204.5|4
1735580050000|2024-12-30 17:34:10|188300.2|188210.2|188300.2|188210.2|188300.2|188210.2|188300.2|188210.2|1
1735580060000|2024-12-30 17:34:20|188291.6|188201.6|188291.6|188201.6|188294|188204|188288.8|188198.8|9
1735580070000|2024-12-30 17:34:30|188291.1|188201.1|188284.1|188194.1|188291.1|188201.1|188283.1|188193.1|14
1735580080000|2024-12-30 17:34:40|188282.9|188192.9|188282.2|188192.2|188283.4|188193.4|188282.2|188192.2|5
1735580090000|2024-12-30 17:34:50|188283.4|188193.4|188283.5|188193.5|188298|188208|188283.4|188193.4|10
1735580100000|2024-12-30 17:35:00|188284.8|188194.8|188298.5|188208.5|188298.5|188208.5|188281.3|188191.3|11
1735580120000|2024-12-30 17:35:20|188298|188208|188296.6|188206.6|188298.5|188208.5|188292.4|188202.4|10
1735580130000|2024-12-30 17:35:30|188297.3|188207.3|188294.4|188204.4|188297.3|188207.3|188294.1|188204.1|3
1735580140000|2024-12-30 17:35:40|188298.1|188208.1|188300.1|188210.1|188300.1|188210.1|188298.1|188208.1|2
1735580150000|2024-12-30 17:35:50|188304.6|188214.6|188324|188234|188327.6|188237.6|188300.1|188210.1|17
1735580160000|2024-12-30 17:36:00|188324.3|188234.3|188396.8|188266.8|188401.8|188277.1|188320.5|188230.5|35
1735580170000|2024-12-30 17:36:10|188397.2|188267.2|188397.4|188267.4|188399.2|188269.2|188395|188265|18
1735580180000|2024-12-30 17:36:20|188398.4|188268.4|188398.2|188268.2|188407.2|188277.2|188396.3|188266.3|22
1735580190000|2024-12-30 17:36:30|188405.9|188275.9|188405.9|188275.9|188405.9|188275.9|188400.2|188270.2|19
1735580200000|2024-12-30 17:36:40|188405.7|188275.7|188383.3|188293.3|188407.4|188299.6|188383.3|188271.6|14
1735580210000|2024-12-30 17:36:50|188387.1|188297.1|188384.3|188294.3|188387.1|188297.1|188375.1|188285.1|21
1735580220000|2024-12-30 17:37:00|188379.9|188289.9|188382.2|188292.2|188384.9|188294.9|188376.9|188286.9|22
1735580230000|2024-12-30 17:37:10|188382|188292|188386.3|188296.3|188388.2|188298.2|188379.8|188289.8|17
1735580240000|2024-12-30 17:37:20|188386.1|188296.1|188382.4|188292.4|188386.1|188296.1|188376.6|188286.6|12
1735580250000|2024-12-30 17:37:30|188378.9|188288.9|188381.1|188291.1|188387.4|188297.4|188376.5|188286.5|15
1735580260000|2024-12-30 17:37:40|188377.3|188287.3|188378|188288|188380.4|188290.4|188373.5|188283.5|6
1735580270000|2024-12-30 17:37:50|188378.5|188288.5|188382.4|188292.4|188385.3|188295.3|188378.5|188288.5|12
1735580280000|2024-12-30 17:38:00|188383.1|188293.1|188373.8|188283.8|188383.5|188293.5|188372.9|188282.9|21
1735580290000|2024-12-30 17:38:10|188373.6|188283.6|188373.6|188283.6|188373.6|188283.6|188373.6|188283.6|1
1735580300000|2024-12-30 17:38:20|188377.2|188287.2|188373.5|188283.5|188377.2|188287.2|188372.2|188282.2|4
1735580310000|2024-12-30 17:38:30|188377.8|188287.8|188380.1|188290.1|188380.1|188290.1|188371.9|188281.9|7
1735580320000|2024-12-30 17:38:40|188384.3|188294.3|188387.8|188297.8|188389.8|188299.8|188384.3|188294.3|7
1735580330000|2024-12-30 17:38:50|188383.8|188293.8|188388.2|188298.2|188389.5|188299.5|188383.8|188293.8|11
1735580340000|2024-12-30 17:39:00|188385.7|188295.7|188385.9|188295.9|188388.2|188298.2|188385.7|188295.7|7
1735580350000|2024-12-30 17:39:10|188386|188296|188386.8|188296.8|188392.3|188302.3|188381.2|188291.2|19
1735580360000|2024-12-30 17:39:20|188388.4|188298.4|188390.5|188300.5|188396.1|188306.1|188385.8|188295.8|16
1735580370000|2024-12-30 17:39:30|188390|188300|188391.4|188301.4|188396.1|188306.1|188389.2|188299.2|12
1735580380000|2024-12-30 17:39:40|188393.8|188303.8|188389.7|188299.7|188393.8|188303.8|188389.7|188299.7|3
1735580390000|2024-12-30 17:39:50|188387.9|188297.9|188378.7|188288.7|188389.9|188299.9|188376.6|188286.6|26
1735580400000|2024-12-30 17:40:00|188375.1|188285.1|188373.3|188283.3|188381.6|188291.6|188373.3|188283.3|14
1735580410000|2024-12-30 17:40:10|188373.5|188283.5|188383.3|188293.3|188383.3|188293.3|188371.6|188281.6|11
1735580420000|2024-12-30 17:40:20|188381|188291|188369.4|188279.4|188383.3|188293.3|188367.4|188277.4|15
1735580430000|2024-12-30 17:40:30|188373.5|188283.5|188369|188279|188373.5|188283.5|188368|188278|6
1735580440000|2024-12-30 17:40:40|188368.8|188278.8|188368|188278|188368.8|188278.8|188366.8|188276.8|6
1735580450000|2024-12-30 17:40:50|188365.1|188275.1|188382|188292|188382|188292|188365.1|188275.1|8
1735580460000|2024-12-30 17:41:00|188381.5|188291.5|188382.3|188292.3|188382.3|188292.3|188377.7|188287.7|6
1735580480000|2024-12-30 17:41:20|188382|188292|188389|188299|188389|188299|188382|188292|7
1735580490000|2024-12-30 17:41:30|188384.5|188294.5|188387.4|188297.4|188388|188298|188381.3|188291.3|9
1735580500000|2024-12-30 17:41:40|188381.9|188291.9|188382.4|188292.4|188383.1|188293.1|188381.7|188291.7|7
1735580520000|2024-12-30 17:42:00|188370.7|188280.7|188353.6|188263.6|188370.7|188280.7|188346.6|188256.6|18
1735580530000|2024-12-30 17:42:10|188354.1|188264.1|188369.3|188279.3|188372.3|188282.3|188354.1|188264.1|18
1735580540000|2024-12-30 17:42:20|188369.1|188279.1|188366.8|188276.8|188369.1|188279.1|188363.6|188273.6|4
1735580550000|2024-12-30 17:42:30|188368.8|188278.8|188377.2|188287.2|188377.2|188287.2|188367.8|188277.8|21
1735580560000|2024-12-30 17:42:40|188379.4|188289.4|188371.7|188281.7|188379.9|188289.9|188369.4|188279.4|16
1735580570000|2024-12-30 17:42:50|188370.5|188280.5|188343.2|188253.2|188370.5|188280.5|188343.2|188253.2|13
1735580580000|2024-12-30 17:43:00|188342.9|188252.9|188337.8|188247.8|188342.9|188252.9|188333.2|188243.2|13
1735580590000|2024-12-30 17:43:10|188328.1|188238.1|188323.8|188193.8|188328.1|188238.1|188306.6|188188.8|13
1735580600000|2024-12-30 17:43:20|188323.6|188193.6|188324.6|188194.6|188324.6|188194.6|188323.1|188193.1|9
1735580610000|2024-12-30 17:43:30|188324.4|188194.4|188324.4|188194.4|188325.4|188195.4|188324.4|188194.4|3
1735580620000|2024-12-30 17:43:40|188324.6|188194.6|188284.6|188194.6|188325.1|188201.4|188284.2|188194.2|10
1735580630000|2024-12-30 17:43:50|188290.1|188200.1|188286.9|188196.9|188293.4|188203.4|188284.1|188194.1|10
1735580640000|2024-12-30 17:44:00|188283|188193|188280.5|188190.5|188283|188193|188280.5|188190.5|4
1735580650000|2024-12-30 17:44:10|188278.5|188188.5|188283.6|188193.6|188286.9|188196.9|188278.5|188188.5|7
1735580660000|2024-12-30 17:44:20|188280.6|188190.6|188282.8|188192.8|188282.8|188192.8|188279|188189|3
1735580670000|2024-12-30 17:44:30|188286.9|188196.9|188282.9|188192.9|188286.9|188196.9|188279.4|188189.4|9
1735580680000|2024-12-30 17:44:40|188282.4|188192.4|188282.4|188192.4|188294.9|188204.9|188280.9|188190.9|12
1735580690000|2024-12-30 17:44:50|188278.9|188188.9|188284.8|188194.8|188291.3|188201.3|188278.9|188188.9|7
1735580700000|2024-12-30 17:45:00|188281.5|188191.5|188282.4|188192.4|188286.3|188196.3|188279.2|188189.2|9
1735580710000|2024-12-30 17:45:10|188278.4|188188.4|188280.7|188190.7|188281.2|188191.2|188276|188186|10
1735580720000|2024-12-30 17:45:20|188277.4|188187.4|188282.5|188192.5|188286.8|188196.8|188277.4|188187.4|14
1735580730000|2024-12-30 17:45:30|188286.9|188196.9|188290.6|188200.6|188290.6|188200.6|188286.9|188196.9|2
1735580740000|2024-12-30 17:45:40|188286.3|188196.3|188311.1|188181.1|188319|188196.3|188286.3|188172.9|14
1735580750000|2024-12-30 17:45:50|188309.4|188179.4|188299.8|188169.8|188313.1|188183.1|188299.8|188169.8|5
1735580760000|2024-12-30 17:46:00|188300.6|188170.6|188310.7|188180.7|188312|188182|188300.6|188170.6|13
1735580770000|2024-12-30 17:46:10|188310.2|188180.2|188317.3|188187.3|188317.4|188187.4|188310.2|188180.2|6
1735580780000|2024-12-30 17:46:20|188313.7|188183.7|188319.7|188189.7|188319.7|188189.7|188313.7|188183.7|3
1735580790000|2024-12-30 17:46:30|188316.2|188186.2|188318.9|188188.9|188319.2|188189.2|188316.2|188186.2|4
1735580800000|2024-12-30 17:46:40|188313.2|188183.2|188313.2|188183.2|188313.2|188183.2|188313.2|188183.2|1
1735580810000|2024-12-30 17:46:50|188309|188179|188309.5|188179.5|188310.9|188180.9|188309|188179|4
1735580820000|2024-12-30 17:47:00|188316.9|188186.9|188320.4|188190.4|188320.4|188190.4|188316.9|188186.9|2
1735580830000|2024-12-30 17:47:10|188315.9|188185.9|188296.4|188166.4|188315.9|188185.9|188292.9|188162.9|15
1735580840000|2024-12-30 17:47:20|188294.9|188164.9|188296.6|188166.6|188300.3|188170.3|188290.5|188160.5|9
1735580850000|2024-12-30 17:47:30|188301|188171|188296|188166|188301|188171|188296|188166|3
1735580860000|2024-12-30 17:47:40|188292.6|188162.6|188294.1|188164.1|188294.5|188164.5|188286.5|188156.5|12
1735580870000|2024-12-30 17:47:50|188291.8|188161.8|188293.7|188163.7|188294.1|188164.1|188291.8|188161.8|5
1735580880000|2024-12-30 17:48:00|188295.4|188165.4|188294.8|188164.8|188298.1|188168.1|188290.4|188160.4|9
1735580890000|2024-12-30 17:48:10|188291.3|188161.3|188280.4|188150.4|188294.6|188164.6|188280.1|188150.1|8
1735580900000|2024-12-30 17:48:20|188280.6|188150.6|188288.1|188158.1|188290|188160|188271.4|188141.4|20
1735580910000|2024-12-30 17:48:30|188290|188160|188300|188170|188301.8|188171.8|188286.4|188156.4|18
1735580920000|2024-12-30 17:48:40|188301.1|188171.1|188296.7|188166.7|188301.1|188171.1|188291.4|188161.4|13
1735580930000|2024-12-30 17:48:50|188296.4|188166.4|188297.8|188167.8|188299.8|188169.8|188292.7|188162.7|11
1735580940000|2024-12-30 17:49:00|188292.2|188162.2|188286.9|188156.9|188299.8|188169.8|188283.7|188153.7|21
1735580950000|2024-12-30 17:49:10|188284.9|188154.9|188294.4|188164.4|188297.9|188167.9|188282.9|188152.9|16
1735580960000|2024-12-30 17:49:20|188297.1|188167.1|188297.3|188167.3|188299.4|188169.4|188289.8|188159.8|15
1735580970000|2024-12-30 17:49:30|188299.4|188169.4|188294.9|188164.9|188303.4|188173.4|188294.9|188164.9|13
1735580980000|2024-12-30 17:49:40|188298.8|188168.8|188302.2|188172.2|188302.2|188172.2|188287.2|188157.2|16
1735580990000|2024-12-30 17:49:50|188298.5|188168.5|188298.8|188168.8|188303.8|188173.8|188298.3|188168.3|7
1735581000000|2024-12-30 17:50:00|188302.6|188172.6|188299.8|188169.8|188306|188176|188299.3|188169.3|12
1735581010000|2024-12-30 17:50:10|188297.8|188167.8|188295.6|188165.6|188299.5|188169.5|188295|188165|8
1735581030000|2024-12-30 17:50:30|188295.4|188165.4|188285.2|188155.2|188297.1|188167.1|188283.9|188153.9|11
1735581040000|2024-12-30 17:50:40|188282.5|188152.5|188294.2|188164.2|188294.2|188164.2|188281|188151|15
1735581050000|2024-12-30 17:50:50|188288.8|188158.8|188291.7|188161.7|188292.8|188162.8|188286.8|188156.8|16
1735581060000|2024-12-30 17:51:00|188291.4|188161.4|188298.1|188168.1|188300|188170|188290.1|188160.1|18
1735581070000|2024-12-30 17:51:10|188295.8|188165.8|188301.1|188171.1|188301.1|188171.1|188295.8|188165.8|4
1735581080000|2024-12-30 17:51:20|188306.1|188176.1|188304.8|188174.8|188309|188179|188302.4|188172.4|8
1735581090000|2024-12-30 17:51:30|188304.3|188174.3|188295.7|188165.7|188304.3|188174.3|188293.2|188163.2|10
1735581100000|2024-12-30 17:51:40|188297.3|188167.3|188297.8|188167.8|188297.9|188167.9|188295.4|188165.4|11
1735581110000|2024-12-30 17:51:50|188303.5|188173.5|188299.4|188169.4|188304.2|188174.2|188298.3|188168.3|12
1735581120000|2024-12-30 17:52:00|188296.7|188166.7|188297.8|188167.8|188300|188170|188293.8|188163.8|9
1735581130000|2024-12-30 17:52:10|188299.8|188169.8|188303.6|188173.6|188308.7|188178.7|188299.8|188169.8|5
1735581140000|2024-12-30 17:52:20|188299.6|188169.6|188302.8|188172.8|188303.3|188173.3|188299.6|188169.6|8
1735581150000|2024-12-30 17:52:30|188307.4|188177.4|188310.7|188180.7|188313.8|188183.8|188307.4|188177.4|7
1735581160000|2024-12-30 17:52:40|188310.6|188180.6|188307.8|188177.8|188316|188186|188307.8|188177.8|3
1735581170000|2024-12-30 17:52:50|188316|188186|188321.3|188191.3|188321.3|188191.3|188313.1|188183.1|9
1735581180000|2024-12-30 17:53:00|188317.7|188187.7|188314.4|188184.4|188321.7|188191.7|188311.7|188181.7|7
1735581190000|2024-12-30 17:53:10|188312.4|188182.4|188313.9|188183.9|188318.9|188188.9|188312.4|188182.4|6
1735581200000|2024-12-30 17:53:20|188313.8|188183.8|188308.4|188178.4|188319.7|188189.7|188308.1|188178.1|15
1735581210000|2024-12-30 17:53:30|188308.2|188178.2|188319.4|188189.4|188319.4|188189.4|188302.2|188172.2|27
1735581220000|2024-12-30 17:53:40|188318.4|188188.4|188320.2|188190.2|188320.2|188190.2|188317.7|188187.7|6
1735581230000|2024-12-30 17:53:50|188326.2|188196.2|188324.6|188194.6|188328.4|188198.4|188316.7|188186.7|16
1735581240000|2024-12-30 17:54:00|188325.8|188195.8|188327.5|188197.5|188327.8|188197.8|188320|188190|19
1735581250000|2024-12-30 17:54:10|188321.3|188191.3|188324.3|188194.3|188324.3|188194.3|188318.3|188188.3|7
1735581260000|2024-12-30 17:54:20|188326.3|188196.3|188332.5|188202.5|188332.5|188202.5|188322.3|188192.3|7
1735581270000|2024-12-30 17:54:30|188327.8|188197.8|188326.1|188196.1|188337.2|188207.2|188318.8|188188.8|23
1735581280000|2024-12-30 17:54:40|188326.7|188196.7|188329.1|188199.1|188329.1|188199.1|188320.5|188190.5|13
1735581290000|2024-12-30 17:54:50|188321.2|188191.2|188331.5|188201.5|188332.9|188202.9|188321.2|188191.2|17
1735581300000|2024-12-30 17:55:00|188332.6|188202.6|188349.4|188219.4|188349.4|188219.4|188323.9|188193.9|19
1735581310000|2024-12-30 17:55:10|188347.2|188217.2|188347.9|188217.9|188352.9|188222.9|188343.3|188213.3|18
1735581320000|2024-12-30 17:55:20|188349.1|188219.1|188381.2|188251.2|188383|188253|188342.4|188212.4|20
1735581330000|2024-12-30 17:55:30|188389.6|188259.6|188381.6|188251.6|188389.6|188259.6|188381.6|188251.6|3
1735581340000|2024-12-30 17:55:40|188381.8|188251.8|188365.2|188235.2|188381.8|188251.8|188363.2|188233.2|5
1735581350000|2024-12-30 17:55:50|188366.4|188236.4|188367.1|188237.1|188367.2|188237.2|188361.5|188231.5|9
1735581360000|2024-12-30 17:56:00|188366.8|188236.8|188366.1|188236.1|188367|188237|188355.2|188225.2|21
1735581370000|2024-12-30 17:56:10|188364.9|188234.9|188360.7|188230.7|188364.9|188234.9|188359.6|188229.6|7
1735581380000|2024-12-30 17:56:20|188361.2|188231.2|188376.9|188246.9|188376.9|188246.9|188361.2|188231.2|11
1735581390000|2024-12-30 17:56:30|188382.2|188252.2|188388.7|188258.7|188393.7|188263.7|188382.2|188252.2|10
1735581410000|2024-12-30 17:56:50|188388.5|188258.5|188386.6|188256.6|188388.5|188258.5|188386.3|188256.3|3
1735581420000|2024-12-30 17:57:00|188386|188256|188389.9|188259.9|188395|188265|188384.8|188254.8|15
1735581430000|2024-12-30 17:57:10|188398.7|188268.7|188389.6|188259.6|188398.7|188268.7|188385.3|188255.3|14
1735581440000|2024-12-30 17:57:20|188388.4|188258.4|188383.7|188253.7|188388.4|188258.4|188383.7|188253.7|2
1735581450000|2024-12-30 17:57:30|188385.2|188255.2|188390.3|188260.3|188390.3|188260.3|188385.2|188255.2|2
1735581460000|2024-12-30 17:57:40|188392.6|188262.6|188393.2|188263.2|188397.5|188267.5|188392.1|188262.1|7
1735581470000|2024-12-30 17:57:50|188392|188262|188390.5|188260.5|188392|188262|188390.5|188260.5|2
1735581480000|2024-12-30 17:58:00|188389.9|188259.9|188388.1|188258.1|188389.9|188259.9|188383.5|188253.5|4
1735581490000|2024-12-30 17:58:10|188382.9|188252.9|188380.9|188250.9|188382.9|188252.9|188380.9|188250.9|3
1735581500000|2024-12-30 17:58:20|188375.4|188245.4|188379.4|188249.4|188379.4|188249.4|188374|188244|5
1735581510000|2024-12-30 17:58:30|188378.9|188248.9|188379.1|188249.1|188380.6|188250.6|188378.9|188248.9|3
1735581520000|2024-12-30 17:58:40|188379.9|188249.9|188373.7|188243.7|188380|188250|188373.7|188243.7|3
1735581530000|2024-12-30 17:58:50|188372.1|188242.1|188377.7|188247.7|188377.7|188247.7|188366.9|188236.9|7
1735581540000|2024-12-30 17:59:00|188371.8|188241.8|188364.7|188234.7|188371.8|188241.8|188359.8|188229.8|20
1735581550000|2024-12-30 17:59:10|188361.4|188231.4|188358|188228|188363.3|188233.3|188351.5|188221.5|11
1735581560000|2024-12-30 17:59:20|188358.2|188228.2|188349.6|188219.6|188360.4|188230.4|188349.3|188219.3|31
1735581570000|2024-12-30 17:59:30|188354.9|188224.9|188353.9|188223.9|188356.7|188226.7|188346.4|188216.4|16
1735581580000|2024-12-30 17:59:40|188349.2|188219.2|188353.2|188223.2|188353.9|188223.9|188349.2|188219.2|10
1735581590000|2024-12-30 17:59:50|188358.5|188228.5|188353.9|188223.9|188358.5|188228.5|188351.7|188221.7|4
1735581600000|2024-12-30 18:00:00|188347.5|188217.5|188350.2|188220.2|188350.2|188220.2|188339.9|188209.9|19
1735581610000|2024-12-30 18:00:10|188346|188216|188334.1|188204.1|188348|188218|188328.6|188198.6|19
1735581620000|2024-12-30 18:00:20|188333.8|188203.8|188332.8|188202.8|188334.1|188204.1|188326.8|188196.8|10
1735581630000|2024-12-30 18:00:30|188335.9|188205.9|188355.5|188225.5|188355.5|188225.5|188335.3|188205.3|8
1735581640000|2024-12-30 18:00:40|188356|188226|188375.1|188245.1|188380.1|188250.1|188356|188226|13
1735581650000|2024-12-30 18:00:50|188378.6|188248.6|188388.1|188258.1|188394.6|188264.6|188378.6|188248.6|13
1735581660000|2024-12-30 18:01:00|188391.8|188261.8|188389|188259|188394.2|188264.2|188387.2|188257.2|8
1735581670000|2024-12-30 18:01:10|188387.2|188257.2|188390|188260|188390|188260|188387.2|188257.2|2
1735581680000|2024-12-30 18:01:20|188389|188259|188385.9|188255.9|188390|188260|188377.5|188247.5|7
1735581690000|2024-12-30 18:01:30|188386.9|188256.9|188386.6|188256.6|188389.1|188259.1|188385.4|188255.4|8
1735581700000|2024-12-30 18:01:40|188390.7|188260.7|188386.8|188256.8|188390.7|188260.7|188384.5|188254.5|7
1735581710000|2024-12-30 18:01:50|188384|188254|188381.2|188251.2|188384|188254|188371|188241|8
1735581720000|2024-12-30 18:02:00|188382.9|188252.9|188383.7|188253.7|188389.9|188259.9|188381.2|188251.2|4
1735581730000|2024-12-30 18:02:10|188385.5|188255.5|188387.7|188257.7|188387.7|188257.7|188383.7|188253.7|3
1735581740000|2024-12-30 18:02:20|188382.1|188252.1|188377|188247|188383.9|188253.9|188371.8|188241.8|15
1735581750000|2024-12-30 18:02:30|188377.2|188247.2|188376.5|188246.5|188378.2|188248.2|188369.1|188239.1|10
1735581760000|2024-12-30 18:02:40|188372.4|188242.4|188371.2|188281.2|188379.2|188281.2|188360.1|188238.9|11
1735581770000|2024-12-30 18:02:50|188366.1|188276.1|188373.3|188283.3|188380.1|188290.1|188364.3|188274.3|11
1735581780000|2024-12-30 18:03:00|188376.8|188286.8|188375.4|188285.4|188376.8|188286.8|188370.8|188280.8|5
1735581790000|2024-12-30 18:03:10|188375.5|188285.5|188372.1|188282.1|188375.5|188285.5|188369.2|188279.2|4
1735581800000|2024-12-30 18:03:20|188366.5|188276.5|188364.7|188274.7|188366.5|188276.5|188364.7|188274.7|2
1735581810000|2024-12-30 18:03:30|188370|188280|188358.6|188268.6|188370|188280|188358.4|188268.4|8
1735581820000|2024-12-30 18:03:40|188364.1|188274.1|188364.9|188274.9|188369|188279|188360.7|188270.7|8
1735581830000|2024-12-30 18:03:50|188370|188280|188367.4|188277.4|188370|188280|188366.2|188276.2|8
1735581840000|2024-12-30 18:04:00|188372|188282|188378.8|188288.8|188378.8|188288.8|188368|188278|14
1735581850000|2024-12-30 18:04:10|188374.9|188284.9|188364.8|188274.8|188374.9|188284.9|188364.8|188274.8|8
1735581860000|2024-12-30 18:04:20|188366.8|188276.8|188364.1|188274.1|188370.2|188280.2|188364.1|188274.1|8
1735581870000|2024-12-30 18:04:30|188361.9|188271.9|188360.6|188270.6|188361.9|188271.9|188358.4|188268.4|5
1735581880000|2024-12-30 18:04:40|188363.1|188273.1|188365|188275|188366.7|188276.7|188363.1|188273.1|8
1735581890000|2024-12-30 18:04:50|188363.5|188273.5|188363.7|188273.7|188363.7|188273.7|188362|188272|3
1735581900000|2024-12-30 18:05:00|188362.5|188272.5|188354.5|188264.5|188363.7|188273.7|188353.2|188263.2|7
1735581910000|2024-12-30 18:05:10|188351|188261|188364.2|188274.2|188364.2|188274.2|188351|188261|14
1735581920000|2024-12-30 18:05:20|188369.1|188279.1|188360.2|188270.2|188369.1|188279.1|188359.2|188269.2|10
1735581930000|2024-12-30 18:05:30|188359.8|188269.8|188358|188268|188359.8|188269.8|188358|188268|2
1735581940000|2024-12-30 18:05:40|188360.5|188270.5|188342.8|188252.8|188362.2|188272.2|188342.8|188252.8|9
1735581950000|2024-12-30 18:05:50|188344.1|188254.1|188352.9|188262.9|188352.9|188262.9|188337|188247|14
1735581960000|2024-12-30 18:06:00|188348.8|188258.8|188359.6|188269.6|188362.2|188272.2|188342.5|188252.5|19
1735581970000|2024-12-30 18:06:10|188354.3|188264.3|188358.9|188268.9|188360.7|188270.7|188354.3|188264.3|4
1735581980000|2024-12-30 18:06:20|188353.9|188263.9|188347.1|188257.1|188358.6|188268.6|188344.3|188254.3|13
1735581990000|2024-12-30 18:06:30|188351.6|188261.6|188363.1|188273.1|188363.1|188273.1|188351.6|188261.6|7
1735582000000|2024-12-30 18:06:40|188361.9|188271.9|188350.5|188260.5|188361.9|188271.9|188347.5|188257.5|12
1735582010000|2024-12-30 18:06:50|188348|188258|188347.4|188257.4|188348.7|188258.7|188343|188253|5
1735582020000|2024-12-30 18:07:00|188343.6|188253.6|188343.1|188253.1|188347.6|188257.6|188336.7|188246.7|8
1735582030000|2024-12-30 18:07:10|188336|188246|188345.2|188255.2|188345.2|188255.2|188336|188246|7
1735582040000|2024-12-30 18:07:20|188341.2|188251.2|188336.2|188246.2|188341.2|188251.2|188336.2|188246.2|3
1735582050000|2024-12-30 18:07:30|188335.9|188245.9|188339.9|188249.9|188344.2|188254.2|188331.7|188241.7|7
1735582060000|2024-12-30 18:07:40|188339.6|188249.6|188337.8|188247.8|188339.6|188249.6|188337.8|188247.8|3
1735582070000|2024-12-30 18:07:50|188336.3|188246.3|188320|188230|188336.3|188246.3|188307.8|188217.8|12
1735582080000|2024-12-30 18:08:00|188317.2|188227.2|188320.7|188230.7|188324.8|188234.8|188310.2|188220.2|17
1735582090000|2024-12-30 18:08:10|188314.8|188224.8|188314.6|188224.6|188318.3|188228.3|188306.8|188216.8|21
1735582100000|2024-12-30 18:08:20|188312.9|188222.9|188309.3|188219.3|188312.9|188222.9|188300.1|188210.1|10
1735582110000|2024-12-30 18:08:30|188303.5|188213.5|188310|188220|188310|188220|188301.5|188211.5|3
1735582120000|2024-12-30 18:08:40|188308.3|188218.3|188309.2|188219.2|188309.2|188219.2|188299.7|188209.7|11
1735582130000|2024-12-30 18:08:50|188306.5|188216.5|188304.9|188214.9|188307.6|188217.6|188296.6|188206.6|11
1735582140000|2024-12-30 18:09:00|188303|188213|188295.3|188205.3|188306.9|188216.9|188289.3|188199.3|14
1735582150000|2024-12-30 18:09:10|188290.1|188200.1|188287.4|188197.4|188292|188202|188287.4|188197.4|5
1735582160000|2024-12-30 18:09:20|188285.9|188195.9|188287.1|188197.1|188293.2|188203.2|188284|188194|16
1735582170000|2024-12-30 18:09:30|188291|188201|188286.9|188196.9|188291|188201|188286.9|188196.9|2
1735582180000|2024-12-30 18:09:40|188291|188201|188290.8|188200.8|188291.2|188201.2|188286.9|188196.9|10
1735582190000|2024-12-30 18:09:50|188293|188203|188291.8|188201.8|188293|188203|188291.8|188201.8|2
1735582200000|2024-12-30 18:10:00|188288.3|188198.3|188284.5|188194.5|188291.8|188201.8|188281.7|188191.7|6
1735582210000|2024-12-30 18:10:10|188282.6|188192.6|188282.9|188192.9|188286.1|188196.1|188281.1|188191.1|6
1735582220000|2024-12-30 18:10:20|188279.4|188189.4|188281.6|188191.6|188281.6|188191.6|188274.1|188184.1|15
1735582230000|2024-12-30 18:10:30|188279.9|188189.9|188282.4|188192.4|188282.4|188192.4|188276.9|188186.9|8
1735582240000|2024-12-30 18:10:40|188282.6|188192.6|188281.5|188191.5|188286|188196|188280.5|188190.5|7
1735582250000|2024-12-30 18:10:50|188285|188195|188287.3|188197.3|188293.9|188203.9|188281.1|188191.1|18
1735582260000|2024-12-30 18:11:00|188283.3|188193.3|188296.6|188206.6|188297.4|188207.4|188283.3|188193.3|9
1735582270000|2024-12-30 18:11:10|188298|188208|188291.9|188201.9|188298|188208|188289.2|188199.2|8
1735582280000|2024-12-30 18:11:20|188295.6|188205.6|188289.2|188199.2|188295.6|188205.6|188288.4|188198.4|15
1735582290000|2024-12-30 18:11:30|188293|188203|188289.3|188199.3|188296.8|188206.8|188289|188199|10
1735582300000|2024-12-30 18:11:40|188293.1|188203.1|188293.5|188203.5|188297.2|188207.2|188289.7|188199.7|11
1735582310000|2024-12-30 18:11:50|188291.5|188201.5|188286.2|188196.2|188293|188203|188285.2|188195.2|7
1735582320000|2024-12-30 18:12:00|188288.7|188198.7|188281.8|188191.8|188292.9|188202.9|188280.4|188190.4|14
1735582330000|2024-12-30 18:12:10|188280.1|188190.1|188281.4|188191.4|188286.8|188196.8|188280.1|188190.1|6
1735582340000|2024-12-30 18:12:20|188285|188195|188284.6|188194.6|188285|188195|188278.8|188188.8|4
1735582350000|2024-12-30 18:12:30|188280.3|188190.3|188284.2|188194.2|188284.2|188194.2|188280.3|188190.3|2
1735582360000|2024-12-30 18:12:40|188280.2|188190.2|188288.9|188198.9|188295.2|188205.2|188280.2|188190.2|10
1735582370000|2024-12-30 18:12:50|188292.5|188202.5|188296.1|188206.1|188296.4|188206.4|188284.2|188194.2|14
1735582380000|2024-12-30 18:13:00|188295.1|188205.1|188298.3|188208.3|188315.9|188225.9|188294.4|188204.4|17
1735582390000|2024-12-30 18:13:10|188292.5|188202.5|188300.1|188210.1|188300.6|188210.6|188292.5|188202.5|7
1735582400000|2024-12-30 18:13:20|188300.4|188210.4|188298.4|188208.4|188300.4|188210.4|188294.2|188204.2|9
1735582410000|2024-12-30 18:13:30|188294.8|188204.8|188297.7|188207.7|188297.7|188207.7|188294.1|188204.1|5
1735582420000|2024-12-30 18:13:40|188294.1|188204.1|188300.3|188210.3|188314.5|188224.5|188294.1|188204.1|10
1735582430000|2024-12-30 18:13:50|188298.8|188208.8|188297.9|188207.9|188308.2|188218.2|188297.9|188207.9|7
1735582440000|2024-12-30 18:14:00|188297.4|188207.4|188297.4|188207.4|188297.4|188207.4|188297.4|188207.4|1
1735582450000|2024-12-30 18:14:10|188301.2|188211.2|188290|188200|188301.2|188211.2|188290|188200|4
1735582460000|2024-12-30 18:14:20|188291.3|188201.3|188289.1|188199.1|188301.9|188211.9|188284.8|188194.8|19
1735582470000|2024-12-30 18:14:30|188285.6|188195.6|188289.9|188199.9|188291.5|188201.5|188284.7|188194.7|13
1735582480000|2024-12-30 18:14:40|188291.9|188201.9|188293.7|188203.7|188294.4|188204.4|188289.4|188199.4|6
1735582490000|2024-12-30 18:14:50|188290.1|188200.1|188290|188200|188298.8|188208.8|188290|188200|7
1735582500000|2024-12-30 18:15:00|188293.5|188203.5|188281.2|188191.2|188293.5|188203.5|188279.3|188189.3|7
1735582510000|2024-12-30 18:15:10|188293.8|188203.8|188296.6|188206.6|188296.6|188206.6|188292.8|188202.8|4
1735582520000|2024-12-30 18:15:20|188292.1|188202.1|188291.4|188201.4|188293.4|188203.4|188286.8|188196.8|9
1735582530000|2024-12-30 18:15:30|188287.8|188197.8|188294.7|188204.7|188296.1|188206.1|188287.8|188197.8|4
1735582540000|2024-12-30 18:15:40|188294.2|188204.2|188294.2|188204.2|188294.2|188204.2|188294.2|188204.2|1
1735582550000|2024-12-30 18:15:50|188288.9|188198.9|188288.8|188198.8|188289.1|188199.1|188286.1|188196.1|6
1735582560000|2024-12-30 18:16:00|188291.9|188201.9|188282.9|188192.9|188293.2|188203.2|188280.6|188190.6|14
1735582570000|2024-12-30 18:16:10|188279.9|188189.9|188283.6|188193.6|188284.6|188194.6|188279.9|188189.9|8
1735582580000|2024-12-30 18:16:20|188287.2|188197.2|188280.3|188190.3|188287.2|188197.2|188278.3|188188.3|4
1735582590000|2024-12-30 18:16:30|188281.5|188191.5|188297.1|188207.1|188302.8|188212.8|188281.5|188191.5|11
1735582600000|2024-12-30 18:16:40|188295.1|188205.1|188299|188209|188311.1|188221.1|188293.3|188203.3|12
1735582610000|2024-12-30 18:16:50|188302.6|188212.6|188315.8|188225.8|188315.8|188225.8|188302.6|188212.6|4
1735582620000|2024-12-30 18:17:00|188311.4|188221.4|188296.4|188206.4|188311.4|188221.4|188292.4|188202.4|17
1735582630000|2024-12-30 18:17:10|188292.8|188202.8|188306.4|188216.4|188311.6|188221.6|188289.8|188199.8|11
1735582640000|2024-12-30 18:17:20|188309.5|188219.5|188310.8|188220.8|188312.4|188222.4|188298.1|188208.1|12
1735582650000|2024-12-30 18:17:30|188302.1|188212.1|188313.3|188223.3|188315.6|188225.6|188302.1|188212.1|12
1735582660000|2024-12-30 18:17:40|188309.7|188219.7|188313.1|188223.1|188318.5|188228.5|188298.9|188208.9|23
1735582670000|2024-12-30 18:17:50|188316.8|188226.8|188321.4|188231.4|188324.3|188234.3|188316.6|188226.6|8
1735582680000|2024-12-30 18:18:00|188321.2|188231.2|188322.4|188232.4|188323.4|188233.4|188318.6|188228.6|6
1735582690000|2024-12-30 18:18:10|188317.8|188227.8|188322.1|188232.1|188322.1|188232.1|188317.8|188227.8|5
1735582700000|2024-12-30 18:18:20|188316.4|188226.4|188321.9|188231.9|188321.9|188231.9|188314.7|188224.7|6
1735582710000|2024-12-30 18:18:30|188318.1|188228.1|188317.9|188227.9|188322.6|188232.6|188314|188224|14
1735582720000|2024-12-30 18:18:40|188311.2|188221.2|188315.6|188225.6|188317.5|188227.5|188302.6|188212.6|19
1735582730000|2024-12-30 18:18:50|188311.7|188221.7|188313.9|188223.9|188313.9|188223.9|188304|188214|15
1735582740000|2024-12-30 18:19:00|188315.6|188225.6|188323.6|188233.6|188323.6|188233.6|188315.6|188225.6|5
1735582750000|2024-12-30 18:19:10|188319.4|188229.4|188350.3|188260.3|188350.4|188260.4|188319.4|188229.4|8
1735582760000|2024-12-30 18:19:20|188346.1|188256.1|188349.8|188259.8|188351.5|188261.5|188346.1|188256.1|5
1735582770000|2024-12-30 18:19:30|188350.5|188260.5|188344.8|188254.8|188350.5|188260.5|188344.8|188254.8|3
1735582780000|2024-12-30 18:19:40|188340.6|188250.6|188356.4|188266.4|188356.4|188266.4|188340.6|188250.6|6
1735582790000|2024-12-30 18:19:50|188356.7|188266.7|188350.1|188260.1|188356.7|188266.7|188347.8|188257.8|8
1735582800000|2024-12-30 18:20:00|188356|188266|188351.5|188261.5|188356|188266|188350.4|188260.4|11
1735582810000|2024-12-30 18:20:10|188345.8|188255.8|188348.9|188258.9|188357|188267|188344.7|188254.7|14
1735582820000|2024-12-30 18:20:20|188345.2|188255.2|188345|188255|188349.4|188259.4|188341.4|188251.4|7
1735582830000|2024-12-30 18:20:30|188342.7|188252.7|188332.5|188242.5|188342.7|188252.7|188332.5|188242.5|4
1735582840000|2024-12-30 18:20:40|188333.3|188243.3|188387.3|188257.3|188388.3|188270.8|188333.3|188243.3|11
1735582850000|2024-12-30 18:20:50|188387.2|188257.2|188389|188259|188390.2|188260.2|188387.2|188257.2|9
1735582860000|2024-12-30 18:21:00|188387.7|188257.7|188369|188279|188390.5|188280.5|188369|188257.7|9
1735582870000|2024-12-30 18:21:10|188371.2|188281.2|188374.3|188284.3|188377.1|188287.1|188369.7|188279.7|10
1735582880000|2024-12-30 18:21:20|188369.5|188279.5|188371.3|188281.3|188375.2|188285.2|188369.5|188279.5|5
1735582890000|2024-12-30 18:21:30|188371|188281|188377.9|188287.9|188377.9|188287.9|188371|188281|4
1735582900000|2024-12-30 18:21:40|188375.6|188285.6|188378.2|188288.2|188383.1|188293.1|188374.6|188284.6|9
1735582910000|2024-12-30 18:21:50|188377.2|188287.2|188372.7|188282.7|188377.2|188287.2|188372.7|188282.7|7
1735582920000|2024-12-30 18:22:00|188373.7|188283.7|188364.8|188274.8|188375.5|188285.5|188362.3|188272.3|8
1735582930000|2024-12-30 18:22:10|188368.4|188278.4|188368.4|188278.4|188370.4|188280.4|188368.4|188278.4|3
1735582940000|2024-12-30 18:22:20|188370.7|188280.7|188372.3|188282.3|188373.6|188283.6|188367.8|188277.8|13
1735582950000|2024-12-30 18:22:30|188375.8|188285.8|188360.9|188270.9|188377.8|188287.8|188360.9|188270.9|14
1735582960000|2024-12-30 18:22:40|188365|188275|188360|188270|188367.3|188277.3|188359.5|188269.5|6
1735582970000|2024-12-30 18:22:50|188363.5|188273.5|188367.1|188277.1|188368.7|188278.7|188363|188273|15
1735582980000|2024-12-30 18:23:00|188365.4|188275.4|188362.7|188272.7|188365.4|188275.4|188362.1|188272.1|6
1735582990000|2024-12-30 18:23:10|188364.7|188274.7|188369.5|188279.5|188369.5|188279.5|188361.9|188271.9|13
1735583000000|2024-12-30 18:23:20|188367.5|188277.5|188391|188261|188391|188282.5|188363.6|188261|16
1735583010000|2024-12-30 18:23:30|188389.5|188259.5|188389.5|188259.5|188391.5|188261.5|188384.6|188254.6|17
1735583020000|2024-12-30 18:23:40|188392|188262|188389.3|188259.3|188398.6|188268.6|188387|188257|14
1735583030000|2024-12-30 18:23:50|188387.2|188257.2|188385.9|188255.9|188390.9|188260.9|188384.9|188254.9|7
1735583040000|2024-12-30 18:24:00|188391.2|188261.2|188387.4|188257.4|188393.9|188263.9|188387.4|188257.4|8
1735583050000|2024-12-30 18:24:10|188388.9|188258.9|188400.8|188270.8|188400.8|188270.8|188388.9|188258.9|8
1735583060000|2024-12-30 18:24:20|188402.3|188272.3|188402.3|188272.3|188402.3|188272.3|188402.3|188272.3|1
1735583070000|2024-12-30 18:24:30|188398.4|188268.4|188398.7|188268.7|188398.7|188268.7|188398.4|188268.4|4
1735583080000|2024-12-30 18:24:40|188404.7|188274.7|188400.8|188270.8|188404.7|188274.7|188400|188270|4
1735583090000|2024-12-30 18:24:50|188400|188270|188395.7|188265.7|188400.3|188270.3|188395.7|188265.7|6
1735583100000|2024-12-30 18:25:00|188396.5|188266.5|188406.9|188276.9|188406.9|188276.9|188396.5|188266.5|4
1735583110000|2024-12-30 18:25:10|188406.4|188276.4|188406.4|188276.4|188406.4|188276.4|188406.4|188276.4|1
1735583120000|2024-12-30 18:25:20|188403.9|188273.9|188398.2|188268.2|188406.4|188276.4|188394.4|188264.4|12
1735583130000|2024-12-30 18:25:30|188400.5|188270.5|188394.7|188264.7|188401.6|188271.6|188394.7|188264.7|4
1735583140000|2024-12-30 18:25:40|188397.2|188267.2|188394.6|188264.6|188400.8|188270.8|188394.6|188264.6|4
1735583150000|2024-12-30 18:25:50|188394.3|188264.3|188390.4|188260.4|188396.1|188266.1|188390.4|188260.4|9
1735583160000|2024-12-30 18:26:00|188390.8|188260.8|188401.7|188271.7|188402|188272|188387.4|188257.4|17
1735583170000|2024-12-30 18:26:10|188408.3|188278.3|188410.4|188280.4|188410.4|188280.4|188403.5|188273.5|6
1735583180000|2024-12-30 18:26:20|188406.4|188276.4|188408.1|188278.1|188409.4|188279.4|188403.6|188273.6|15
1735583190000|2024-12-30 18:26:30|188404.8|188274.8|188401.7|188271.7|188408.2|188278.2|188396.2|188266.2|16
1735583200000|2024-12-30 18:26:40|188404.9|188274.9|188410.3|188280.3|188410.3|188280.3|188404.9|188274.9|7
1735583210000|2024-12-30 18:26:50|188404.5|188274.5|188407.4|188277.4|188407.4|188277.4|188404.5|188274.5|4
1735583220000|2024-12-30 18:27:00|188402|188272|188404.8|188274.8|188404.8|188274.8|188402|188272|2
1735583230000|2024-12-30 18:27:10|188403.1|188273.1|188407.7|188277.7|188407.7|188277.7|188400.2|188270.2|9
1735583240000|2024-12-30 18:27:20|188406.2|188276.2|188394.8|188264.8|188406.2|188276.2|188392.8|188262.8|11
1735583250000|2024-12-30 18:27:30|188392.6|188262.6|188374.2|188284.2|188395.1|188290.1|188373.7|188262.6|11
1735583260000|2024-12-30 18:27:40|188376.5|188286.5|188376.5|188286.5|188379.5|188289.5|188376.5|188286.5|4
1735583270000|2024-12-30 18:27:50|188376.4|188286.4|188372.5|188282.5|188377.9|188287.9|188367|188277|9
1735583280000|2024-12-30 18:28:00|188369.2|188279.2|188370.8|188280.8|188374.6|188284.6|188362.9|188272.9|19
1735583290000|2024-12-30 18:28:10|188371.8|188281.8|188371.7|188281.7|188374.7|188284.7|188369.8|188279.8|5
1735583300000|2024-12-30 18:28:20|188373.5|188283.5|188371.4|188281.4|188380.7|188290.7|188371.3|188281.3|16
1735583310000|2024-12-30 18:28:30|188368.5|188278.5|188372|188282|188377|188287|188368.5|188278.5|5
1735583320000|2024-12-30 18:28:40|188375.2|188285.2|188372.4|188282.4|188375.2|188285.2|188370.4|188280.4|6
1735583330000|2024-12-30 18:28:50|188369.7|188279.7|188376.4|188286.4|188376.4|188286.4|188369.7|188279.7|8
1735583340000|2024-12-30 18:29:00|188372.9|188282.9|188370.6|188280.6|188373.3|188283.3|188365|188275|10
1735583350000|2024-12-30 18:29:10|188369.6|188279.6|188367.7|188277.7|188371.5|188281.5|188366.8|188276.8|6
1735583360000|2024-12-30 18:29:20|188371|188281|188373.2|188283.2|188376.9|188286.9|188369.5|188279.5|8
1735583370000|2024-12-30 18:29:30|188378.8|188288.8|188368.9|188278.9|188378.8|188288.8|188368.9|188278.9|8
1735583380000|2024-12-30 18:29:40|188371.3|188281.3|188370.6|188280.6|188371.3|188281.3|188370.6|188280.6|3
1735583390000|2024-12-30 18:29:50|188377.5|188287.5|188379.6|188289.6|188379.6|188289.6|188375.4|188285.4|5
1735583400000|2024-12-30 18:30:00|188381.1|188291.1|188373.5|188283.5|188381.1|188291.1|188373.5|188283.5|8
1735583410000|2024-12-30 18:30:10|188377.3|188287.3|188374.8|188284.8|188377.3|188287.3|188369.2|188279.2|11
1735583420000|2024-12-30 18:30:20|188369.2|188279.2|188372.6|188282.6|188374.2|188284.2|188369.2|188279.2|5
1735583430000|2024-12-30 18:30:30|188372.9|188282.9|188372.9|188282.9|188372.9|188282.9|188372.9|188282.9|1
1735583440000|2024-12-30 18:30:40|188372.7|188282.7|188384.4|188294.4|188384.4|188294.4|188372.7|188282.7|7
1735583450000|2024-12-30 18:30:50|188381.2|188291.2|188379.1|188289.1|188381.2|188291.2|188378.6|188288.6|6
1735583460000|2024-12-30 18:31:00|188382.1|188292.1|188374.5|188284.5|188382.1|188292.1|188367|188277|11
1735583470000|2024-12-30 18:31:10|188377.3|188287.3|188370.2|188280.2|188377.8|188287.8|188370.2|188280.2|8
1735583480000|2024-12-30 18:31:20|188370.5|188280.5|188366.9|188276.9|188373.2|188283.2|188365|188275|12
1735583490000|2024-12-30 18:31:30|188364.1|188274.1|188368.2|188278.2|188372.2|188282.2|188364.1|188274.1|5
1735583510000|2024-12-30 18:31:50|188364.9|188274.9|188365.1|188275.1|188369.9|188279.9|188364.1|188274.1|8
1735583520000|2024-12-30 18:32:00|188361.4|188271.4|188347.5|188257.5|188368.7|188278.7|188345.9|188255.9|16
1735583530000|2024-12-30 18:32:10|188347.2|188257.2|188351.7|188261.7|188351.7|188261.7|188346.2|188256.2|8
1735583540000|2024-12-30 18:32:20|188348.7|188258.7|188358.9|188268.9|188358.9|188268.9|188347.8|188257.8|5
1735583550000|2024-12-30 18:32:30|188357.7|188267.7|188361.3|188271.3|188361.3|188271.3|188343.2|188253.2|12
1735583560000|2024-12-30 18:32:40|188359|188269|188359.8|188269.8|188359.8|188269.8|188359|188269|3
1735583570000|2024-12-30 18:32:50|188364.4|188274.4|188361.4|188271.4|188364.4|188274.4|188361.4|188271.4|2
1735583580000|2024-12-30 18:33:00|188360.2|188270.2|188359.3|188269.3|188363.7|188273.7|188358.8|188268.8|6
1735583590000|2024-12-30 18:33:10|188361.2|188271.2|188363.7|188273.7|188364.9|188274.9|188361.2|188271.2|4
1735583600000|2024-12-30 18:33:20|188360.8|188270.8|188351.6|188261.6|188360.8|188270.8|188348.1|188258.1|16
1735583610000|2024-12-30 18:33:30|188351.8|188261.8|188350.6|188260.6|188359.3|188269.3|188347.3|188257.3|13
1735583620000|2024-12-30 18:33:40|188346.3|188256.3|188340.3|188250.3|188348.9|188258.9|188340.3|188250.3|7
1735583630000|2024-12-30 18:33:50|188337.5|188247.5|188339.4|188249.4|188344.1|188254.1|188336.2|188246.2|13
1735583640000|2024-12-30 18:34:00|188342.8|188252.8|188337.4|188247.4|188342.8|188252.8|188335.5|188245.5|7
1735583650000|2024-12-30 18:34:10|188334.2|188244.2|188343.4|188253.4|188343.4|188253.4|188334.2|188244.2|9
1735583660000|2024-12-30 18:34:20|188344.4|188254.4|188343.4|188253.4|188344.4|188254.4|188339.8|188249.8|7
1735583670000|2024-12-30 18:34:30|188345|188255|188338.6|188248.6|188345|188255|188337.2|188247.2|8
1735583680000|2024-12-30 18:34:40|188336.1|188246.1|188336.1|188246.1|188336.1|188246.1|188336.1|188246.1|1
1735583690000|2024-12-30 18:34:50|188335.6|188245.6|188334.9|188244.9|188337.2|188247.2|188333.5|188243.5|7
1735583700000|2024-12-30 18:35:00|188337.7|188247.7|188331.3|188241.3|188342.7|188252.7|188328|188238|15
1735583710000|2024-12-30 18:35:10|188334.2|188244.2|188331.3|188241.3|188340.3|188250.3|188331.3|188241.3|13
1735583720000|2024-12-30 18:35:20|188331.5|188241.5|188334.7|188244.7|188334.7|188244.7|188327.1|188237.1|5
1735583730000|2024-12-30 18:35:30|188332.7|188242.7|188319.5|188229.5|188334.2|188244.2|188319.5|188229.5|18
1735583740000|2024-12-30 18:35:40|188314.8|188224.8|188320.1|188230.1|188322.7|188232.7|188313.7|188223.7|12
1735583750000|2024-12-30 18:35:50|188316.4|188226.4|188315.3|188225.3|188325|188235|188308.3|188218.3|12
1735583760000|2024-12-30 18:36:00|188311.5|188221.5|188297|188207|188313.2|188223.2|188293.7|188203.7|20
1735583770000|2024-12-30 18:36:10|188293.5|188203.5|188294.4|188204.4|188298|188208|188290.8|188200.8|14
1735583780000|2024-12-30 18:36:20|188298.9|188208.9|188312.2|188222.2|188315.3|188225.3|188294.5|188204.5|25
1735583790000|2024-12-30 18:36:30|188316.4|188226.4|188325.5|188235.5|188325.5|188235.5|188312.3|188222.3|17
1735583800000|2024-12-30 18:36:40|188321.5|188231.5|188319|188229|188323.7|188233.7|188316.7|188226.7|11
1735583810000|2024-12-30 18:36:50|188323.6|188233.6|188321.5|188231.5|188331.3|188241.3|188320|188230|10
1735583820000|2024-12-30 18:37:00|188324.8|188234.8|188384.4|188254.4|188384.5|188270.7|188319.9|188229.9|17
1735583830000|2024-12-30 18:37:10|188385.9|188255.9|188370.2|188280.2|188387.8|188280.2|188364.7|188254.2|13
1735583840000|2024-12-30 18:37:20|188365.7|188275.7|188358.2|188228.2|188369.3|188279.3|188343.8|188225.5|30
1735583850000|2024-12-30 18:37:30|188358.5|188228.5|188341.8|188251.8|188360.9|188254.6|188336.6|188226.6|18
1735583860000|2024-12-30 18:37:40|188341.9|188251.9|188333.3|188243.3|188350.6|188260.6|188331.6|188241.6|17
1735583870000|2024-12-30 18:37:50|188329.4|188239.4|188314.5|188224.5|188329.4|188239.4|188313.5|188223.5|26
1735583880000|2024-12-30 18:38:00|188318.4|188228.4|188316.2|188226.2|188319.9|188229.9|188311|188221|17
1735583890000|2024-12-30 18:38:10|188313.9|188223.9|188316.9|188226.9|188317.7|188227.7|188307.4|188217.4|21
1735583900000|2024-12-30 18:38:20|188320.3|188230.3|188316.8|188226.8|188320.3|188230.3|188310.5|188220.5|17
1735583910000|2024-12-30 18:38:30|188317.1|188227.1|188309.6|188219.6|188317.1|188227.1|188305.7|188215.7|18
1735583920000|2024-12-30 18:38:40|188312.7|188222.7|188310.6|188220.6|188313.5|188223.5|188306.4|188216.4|11
1735583930000|2024-12-30 18:38:50|188313.8|188223.8|188315.4|188225.4|188317.7|188227.7|188312.2|188222.2|12
1735583940000|2024-12-30 18:39:00|188316.4|188226.4|188334.6|188244.6|188334.6|188244.6|188316.4|188226.4|20
1735583950000|2024-12-30 18:39:10|188328.4|188238.4|188357.9|188227.9|188357.9|188262.4|188328.4|188227.9|11
1735583960000|2024-12-30 18:39:20|188358.6|188228.6|188360.1|188230.1|188360.1|188230.1|188357.9|188227.9|3
1735583970000|2024-12-30 18:39:30|188356.8|188226.8|188315.1|188185.1|188401|188227.3|188314.3|188173.1|27
1735583980000|2024-12-30 18:39:40|188315.8|188185.8|188312.7|188182.7|188319.8|188189.8|188308.5|188178.5|16
1735583990000|2024-12-30 18:39:50|188311.5|188181.5|188312|188182|188315.8|188185.8|188306.2|188176.2|19
1735584000000|2024-12-30 18:40:00|188308|188178|188300.4|188170.4|188313.5|188183.5|188299.9|188169.9|13
1735584010000|2024-12-30 18:40:10|188306.5|188176.5|188302.6|188172.6|188307.3|188177.3|188302.6|188172.6|5
1735584020000|2024-12-30 18:40:20|188301.7|188171.7|188302.7|188172.7|188302.7|188172.7|188301.7|188171.7|3
1735584030000|2024-12-30 18:40:30|188301.7|188171.7|188300|188170|188305.7|188175.7|188300|188170|3
1735584040000|2024-12-30 18:40:40|188305.7|188175.7|188301.3|188171.3|188308.2|188178.2|188300.8|188170.8|7
1735584050000|2024-12-30 18:40:50|188305.9|188175.9|188292.9|188162.9|188305.9|188175.9|188292.9|188162.9|8
1735584060000|2024-12-30 18:41:00|188294.6|188164.6|188294.8|188164.8|188299.9|188169.9|188294.6|188164.6|3
1735584070000|2024-12-30 18:41:10|188294.1|188164.1|188299.3|188169.3|188303.4|188173.4|188294.1|188164.1|8
1735584080000|2024-12-30 18:41:20|188300.2|188170.2|188292.6|188162.6|188305.3|188175.3|188292.6|188162.6|9
1735584090000|2024-12-30 18:41:30|188293.4|188163.4|188296.2|188166.2|188296.2|188166.2|188288.5|188158.5|6
1735584110000|2024-12-30 18:41:50|188295.2|188165.2|188298.2|188168.2|188298.2|188168.2|188295.2|188165.2|4
1735584120000|2024-12-30 18:42:00|188298.1|188168.1|188239.9|188109.9|188298.1|188168.1|188239.9|188109.9|13
1735584130000|2024-12-30 18:42:10|188241.1|188111.1|188242.5|188112.5|188247.2|188117.2|188232.1|188102.1|19
1735584140000|2024-12-30 18:42:20|188243.4|188113.4|188247.4|188117.4|188247.4|188117.4|188238.7|188108.7|16
1735584150000|2024-12-30 18:42:30|188239.1|188109.1|188244.2|188114.2|188244.5|188114.5|188239.1|188109.1|7
1735584160000|2024-12-30 18:42:40|188244.3|188114.3|188249.9|188119.9|188249.9|188119.9|188244.3|188114.3|2
1735584170000|2024-12-30 18:42:50|188244.4|188114.4|188245.3|188115.3|188245.3|188115.3|188244.4|188114.4|2
1735584180000|2024-12-30 18:43:00|188256.6|188126.6|188303.7|188097.5|188310.8|188126.6|188256.6|188085|6
1735584190000|2024-12-30 18:43:10|188301.7|188098.8|188301.7|188096.7|188303.7|188135.6|188258.5|188091.8|14
1735584200000|2024-12-30 18:43:20|188304|188095.7|188304|188097.1|188307|188098.4|188302|188093.7|11
1735584210000|2024-12-30 18:43:30|188265.5|188135.5|188265.1|188135.1|188267.8|188137.8|188259.7|188129.7|21
1735584220000|2024-12-30 18:43:40|188266.1|188136.1|188264.1|188134.1|188267.5|188137.5|188264.1|188134.1|12
1735584230000|2024-12-30 18:43:50|188264.4|188134.4|188270.2|188140.2|188271.8|188141.8|188260.3|188130.3|15
1735584240000|2024-12-30 18:44:00|188266.5|188136.5|188262.4|188132.4|188270.2|188140.2|188261.3|188131.3|16
1735584250000|2024-12-30 18:44:10|188262.7|188132.7|188259.8|188129.8|188265.5|188135.5|188259.3|188129.3|16
1735584260000|2024-12-30 18:44:20|188263.7|188133.7|188261.4|188131.4|188266.1|188136.1|188260.7|188130.7|6
1735584270000|2024-12-30 18:44:30|188258.7|188128.7|188259.9|188129.9|188259.9|188129.9|188256.4|188126.4|7
1735584280000|2024-12-30 18:44:40|188258.2|188128.2|188274.9|188144.9|188274.9|188144.9|188254.4|188124.4|17
1735584290000|2024-12-30 18:44:50|188277.9|188147.9|188277.2|188147.2|188279.7|188149.7|188273.6|188143.6|10
1735584300000|2024-12-30 18:45:00|188278.9|188148.9|188270.1|188140.1|188282.1|188152.1|188270.1|188140.1|6
1735584310000|2024-12-30 18:45:10|188273.7|188143.7|188274.5|188144.5|188274.5|188144.5|188270|188140|4
1735584330000|2024-12-30 18:45:30|188270.3|188140.3|188273.7|188143.7|188273.7|188143.7|188270.3|188140.3|2
1735584340000|2024-12-30 18:45:40|188276.7|188146.7|188279.4|188149.4|188284.8|188154.8|188276.7|188146.7|5
1735584350000|2024-12-30 18:45:50|188271.4|188141.4|188280|188150|188281.2|188151.2|188271.4|188141.4|7
1735584360000|2024-12-30 18:46:00|188272.4|188142.4|188217.7|188087.7|188272.6|188142.6|188217.7|188087.7|9
1735584370000|2024-12-30 18:46:10|188218.3|188088.3|188204.6|188074.6|188218.3|188088.3|188202.3|188072.3|19
1735584380000|2024-12-30 18:46:20|188205.4|188075.4|188201.1|188071.1|188207.6|188077.6|188200.1|188070.1|14
1735584390000|2024-12-30 18:46:30|188203.8|188073.8|188207.2|188077.2|188211.5|188081.5|188203.8|188073.8|11
1735584400000|2024-12-30 18:46:40|188203.5|188073.5|188200.2|188070.2|188207.4|188077.4|188200|188070|9
1735584410000|2024-12-30 18:46:50|188202.7|188072.7|188204.6|188074.6|188206.5|188076.5|188201.1|188071.1|10
1735584420000|2024-12-30 18:47:00|188203.3|188073.3|188203.2|188073.2|188204.9|188074.9|188197.7|188067.7|12
1735584430000|2024-12-30 18:47:10|188204.7|188074.7|188197.9|188067.9|188204.9|188074.9|188196.4|188066.4|10
1735584440000|2024-12-30 18:47:20|188201.9|188071.9|188184.9|188094.9|188201.9|188094.9|188184.7|188071.9|3
1735584450000|2024-12-30 18:47:30|188191.6|188101.6|188185.5|188095.5|188191.6|188101.6|188184.2|188094.2|5
1735584460000|2024-12-30 18:47:40|188185.7|188095.7|188186.8|188096.8|188190.5|188100.5|188184|188094|8
1735584470000|2024-12-30 18:47:50|188192.8|188102.8|188209.2|188119.2|188211.6|188121.6|188192.8|188102.8|17
1735584480000|2024-12-30 18:48:00|188212.6|188122.6|188218.5|188128.5|188218.5|188128.5|188207.3|188117.3|24
1735584490000|2024-12-30 18:48:10|188217.3|188127.3|188220.2|188130.2|188224.9|188134.9|188213.7|188123.7|17
1735584500000|2024-12-30 18:48:20|188217.7|188127.7|188197.3|188107.3|188221.1|188131.1|188197.1|188107.1|21
1735584510000|2024-12-30 18:48:30|188200.1|188110.1|188206|188116|188214.5|188124.5|188200.1|188110.1|15
1735584520000|2024-12-30 18:48:40|188202.5|188112.5|188204.3|188114.3|188208.5|188118.5|188199.8|188109.8|14
1735584530000|2024-12-30 18:48:50|188203.1|188113.1|188199.8|188109.8|188204.3|188114.3|188199.5|188109.5|8
1735584540000|2024-12-30 18:49:00|188200.5|188110.5|188201.7|188111.7|188207.3|188117.3|188196.7|188106.7|16
1735584550000|2024-12-30 18:49:10|188200.7|188110.7|188206|188116|188212|188122|188197.5|188107.5|23
1735584560000|2024-12-30 18:49:20|188208.9|188118.9|188205.4|188115.4|188209.7|188119.7|188203.4|188113.4|11
1735584570000|2024-12-30 18:49:30|188204.6|188114.6|188208.6|188118.6|188209.4|188119.4|188204.6|188114.6|7
1735584580000|2024-12-30 18:49:40|188229.9|188099.9|188226.7|188096.7|188229.9|188099.9|188225.6|188095.6|7
1735584590000|2024-12-30 18:49:50|188206.8|188116.8|188211|188121|188214.1|188124.1|188201.8|188111.8|13
1735584600000|2024-12-30 18:50:00|188214.4|188124.4|188198.2|188108.2|188215.4|188125.4|188197.7|188107.7|17
1735584610000|2024-12-30 18:50:10|188198|188108|188201.3|188111.3|188201.3|188111.3|188194.2|188104.2|12
1735584620000|2024-12-30 18:50:20|188203.5|188113.5|188208.6|188118.6|188209.7|188119.7|188202.2|188112.2|14
1735584630000|2024-12-30 18:50:30|188212|188122|188217|188127|188226.6|188136.6|188205.4|188115.4|15
1735584640000|2024-12-30 18:50:40|188222.6|188132.6|188224.3|188134.3|188226.3|188136.3|188220.7|188130.7|9
1735584650000|2024-12-30 18:50:50|188225.3|188135.3|188222.1|188132.1|188225.3|188135.3|188216.7|188126.7|9
1735584660000|2024-12-30 18:51:00|188219|188129|188221|188131|188224.9|188134.9|188219|188129|7
1735584670000|2024-12-30 18:51:10|188224.3|188134.3|188223.8|188133.8|188227.7|188137.7|188221|188131|12
1735584680000|2024-12-30 18:51:20|188215|188125|188224.2|188134.2|188224.2|188134.2|188215|188125|7
1735584690000|2024-12-30 18:51:30|188223.7|188133.7|188205.2|188115.2|188223.7|188133.7|188202.3|188112.3|17
1735584700000|2024-12-30 18:51:40|188203.7|188113.7|188201.4|188111.4|188204.8|188114.8|188200.4|188110.4|12
1735584710000|2024-12-30 18:51:50|188203.5|188113.5|188198.5|188108.5|188203.5|188113.5|188197.5|188107.5|6
1735584720000|2024-12-30 18:52:00|188199.3|188109.3|188206.4|188116.4|188210.8|188120.8|188199.3|188109.3|9
1735584730000|2024-12-30 18:52:10|188203.1|188113.1|188200.4|188110.4|188208.5|188118.5|188200.4|188110.4|10
1735584740000|2024-12-30 18:52:20|188204.2|188114.2|188194.1|188104.1|188204.2|188114.2|188194.1|188104.1|7
1735584750000|2024-12-30 18:52:30|188193.1|188103.1|188191.9|188101.9|188193.1|188103.1|188191.9|188101.9|2
1735584760000|2024-12-30 18:52:40|188195.8|188105.8|188190.6|188100.6|188195.8|188105.8|188190.4|188100.4|7
1735584770000|2024-12-30 18:52:50|188192.6|188102.6|188191.8|188101.8|188192.6|188102.6|188191.8|188101.8|2
1735584780000|2024-12-30 18:53:00|188189|188099|188189.7|188099.7|188196|188106|188183.9|188093.9|9
1735584790000|2024-12-30 18:53:10|188190.9|188100.9|188194.6|188104.6|188200|188110|188190.9|188100.9|6
1735584800000|2024-12-30 18:53:20|188193.6|188103.6|188190.2|188100.2|188195.6|188105.6|188188.6|188098.6|10
1735584810000|2024-12-30 18:53:30|188195.8|188105.8|188199.8|188109.8|188204.2|188114.2|188195.8|188105.8|6
1735584830000|2024-12-30 18:53:50|188197.6|188107.6|188198.6|188108.6|188200.6|188110.6|188197.6|188107.6|5
1735584840000|2024-12-30 18:54:00|188206.5|188116.5|188202.8|188112.8|188209.8|188119.8|188202.8|188112.8|8
1735584850000|2024-12-30 18:54:10|188204.6|188114.6|188204.3|188114.3|188207.1|188117.1|188197.3|188107.3|17
1735584860000|2024-12-30 18:54:20|188202.6|188112.6|188206.3|188116.3|188206.3|188116.3|188202.6|188112.6|4
1735584870000|2024-12-30 18:54:30|188203.1|188113.1|188204.2|188114.2|188205|188115|188202|188112|7
1735584880000|2024-12-30 18:54:40|188209.1|188119.1|188201.7|188111.7|188211.7|188121.7|188201.7|188111.7|11
1735584890000|2024-12-30 18:54:50|188200.6|188110.6|188195.2|188105.2|188200.6|188110.6|188195.2|188105.2|6
1735584900000|2024-12-30 18:55:00|188194.5|188104.5|188192.5|188102.5|188194.5|188104.5|188189.4|188099.4|6
1735584910000|2024-12-30 18:55:10|188195.2|188105.2|188189.9|188099.9|188195.2|188105.2|188189.9|188099.9|3
1735584920000|2024-12-30 18:55:20|188188.6|188098.6|188189.6|188099.6|188189.6|188099.6|188188.6|188098.6|2
1735584930000|2024-12-30 18:55:30|188187.9|188097.9|188176|188086|188189.4|188099.4|188176|188086|10
1735584940000|2024-12-30 18:55:40|188178.9|188088.9|188177.1|188087.1|188179.2|188089.2|188175.6|188085.6|15
1735584950000|2024-12-30 18:55:50|188173.1|188083.1|188173.1|188083.1|188173.1|188083.1|188173.1|188083.1|1
1735584960000|2024-12-30 18:56:00|188174.4|188084.4|188174.6|188084.6|188176.1|188086.1|188174.4|188084.4|4
1735584970000|2024-12-30 18:56:10|188174.8|188084.8|188167.5|188077.5|188174.8|188084.8|188167.5|188077.5|2
1735584980000|2024-12-30 18:56:20|188171.5|188081.5|188177|188087|188178.5|188088.5|188171.5|188081.5|3
1735584990000|2024-12-30 18:56:30|188176.5|188086.5|188170.7|188080.7|188178.2|188088.2|188169.2|188079.2|11
1735585000000|2024-12-30 18:56:40|188175.8|188085.8|188174.9|188084.9|188179.7|188089.7|188174.4|188084.4|7
1735585010000|2024-12-30 18:56:50|188172.6|188082.6|188176.1|188086.1|188176.1|188086.1|188172.6|188082.6|4
1735585020000|2024-12-30 18:57:00|188174.6|188084.6|188168.4|188078.4|188174.6|188084.6|188168.4|188078.4|3
1735585030000|2024-12-30 18:57:10|188172.3|188082.3|188138.5|188008.5|188172.3|188082.3|188115.3|188008|11
1735585040000|2024-12-30 18:57:20|188134.9|188004.9|188188.1|188058.1|188188.1|188058.1|188134.9|188004.9|14
1735585050000|2024-12-30 18:57:30|188193.7|188063.7|188191.2|188061.2|188196.3|188066.3|188191.2|188061.2|7
1735585060000|2024-12-30 18:57:40|188191.3|188061.3|188206.6|188076.6|188207.8|188077.8|188191.3|188061.3|12
1735585070000|2024-12-30 18:57:50|188206.7|188076.7|188189.7|188099.7|188214|188103.7|188189.6|188076.6|13
1735585080000|2024-12-30 18:58:00|188193.7|188103.7|188187|188097|188193.7|188103.7|188187|188097|4
1735585090000|2024-12-30 18:58:10|188184.5|188094.5|188188.6|188098.6|188192.3|188102.3|188183.5|188093.5|6
1735585100000|2024-12-30 18:58:20|188196.7|188106.7|188196.7|188106.7|188196.7|188106.7|188196.7|188106.7|1
1735585110000|2024-12-30 18:58:30|188193.7|188103.7|188193.7|188103.7|188193.7|188103.7|188193.7|188103.7|1
1735585120000|2024-12-30 18:58:40|188198.9|188108.9|188199.6|188109.6|188199.6|188109.6|188198.9|188108.9|2
1735585130000|2024-12-30 18:58:50|188201.1|188111.1|188213.8|188123.8|188213.8|188123.8|188197.5|188107.5|6
1735585140000|2024-12-30 18:59:00|188213.6|188123.6|188209.3|188119.3|188215.9|188125.9|188209.3|188119.3|4
1735585160000|2024-12-30 18:59:20|188208.5|188118.5|188213.4|188123.4|188213.4|188123.4|188206.7|188116.7|5
1735585180000|2024-12-30 18:59:40|188233.4|188103.4|188206.3|188116.3|188233.4|188122.2|188206.3|188092.7|11
1735585190000|2024-12-30 18:59:50|188204.1|188114.1|188208.1|188118.1|188212.6|188122.6|188203.6|188113.6|11
1735585200000|2024-12-30 19:00:00|188207.4|188117.4|188204.7|188114.7|188211.2|188121.2|188203|188113|14
1735585210000|2024-12-30 19:00:10|188204.2|188114.2|188195.3|188105.3|188205.5|188115.5|188194.3|188104.3|13
1735585220000|2024-12-30 19:00:20|188194.3|188104.3|188197.9|188107.9|188197.9|188107.9|188194.3|188104.3|4
1735585230000|2024-12-30 19:00:30|188193.9|188103.9|188199|188109|188209|188119|188193.9|188103.9|12
1735585240000|2024-12-30 19:00:40|188208.3|188118.3|188199.8|188109.8|188208.3|188118.3|188198|188108|8
1735585260000|2024-12-30 19:01:00|188201.3|188111.3|188198.3|188108.3|188201.3|188111.3|188198.3|188108.3|3
1735585270000|2024-12-30 19:01:10|188201.3|188111.3|188196.8|188106.8|188201.3|188111.3|188193|188103|5
1735585300000|2024-12-30 19:01:40|188200|188110|188199|188109|188200|188110|188195.4|188105.4|4
1735585310000|2024-12-30 19:01:50|188200.4|188110.4|188201.3|188111.3|188203.6|188113.6|188200.4|188110.4|4
1735585320000|2024-12-30 19:02:00|188205.4|188115.4|188195.4|188105.4|188208.2|188118.2|188195.4|188105.4|9
1735585330000|2024-12-30 19:02:10|188198.1|188108.1|188200.1|188110.1|188200.1|188110.1|188198.1|188108.1|4
1735585340000|2024-12-30 19:02:20|188197.9|188107.9|188194|188104|188197.9|188107.9|188190.4|188100.4|5
1735585370000|2024-12-30 19:02:50|188195.8|188105.8|188199.9|188109.9|188205.1|188115.1|188195.8|188105.8|8
1735585390000|2024-12-30 19:03:10|188209.3|188119.3|188210.5|188120.5|188214.8|188124.8|188204.6|188114.6|5
1735585400000|2024-12-30 19:03:20|188209.5|188119.5|188204.1|188114.1|188210|188120|188203.6|188113.6|14
1735585410000|2024-12-30 19:03:30|188204.3|188114.3|188204.3|188114.3|188204.3|188114.3|188204.3|188114.3|1
1735585420000|2024-12-30 19:03:40|188209|188119|188199.6|188109.6|188213.5|188123.5|188198.7|188108.7|11
1735585430000|2024-12-30 19:03:50|188195.7|188105.7|188199.4|188109.4|188199.4|188109.4|188195.7|188105.7|2
1735585440000|2024-12-30 19:04:00|188199.1|188109.1|188204.9|188114.9|188204.9|188114.9|188199.1|188109.1|2
1735585450000|2024-12-30 19:04:10|188204.6|188114.6|188214.4|188124.4|188214.4|188124.4|188200.9|188110.9|8
1735585460000|2024-12-30 19:04:20|188216.7|188126.7|188213|188123|188216.7|188126.7|188209.4|188119.4|5
1735585470000|2024-12-30 19:04:30|188213.2|188123.2|188206.7|188116.7|188213.2|188123.2|188206.7|188116.7|3
1735585480000|2024-12-30 19:04:40|188210.9|188120.9|188210.9|188120.9|188210.9|188120.9|188210.9|188120.9|1
1735585500000|2024-12-30 19:05:00|188206.7|188116.7|188212.8|188122.8|188212.8|188122.8|188206.7|188116.7|3
1735585510000|2024-12-30 19:05:10|188209.2|188119.2|188199.4|188109.4|188209.2|188119.2|188197.7|188107.7|8
1735585520000|2024-12-30 19:05:20|188196.4|188106.4|188193.9|188103.9|188199.7|188109.7|188193.9|188103.9|6
1735585530000|2024-12-30 19:05:30|188198.4|188108.4|188208.5|188118.5|188208.5|188118.5|188198.4|188108.4|4
1735585540000|2024-12-30 19:05:40|188210.8|188120.8|188215.3|188125.3|188215.3|188125.3|188210.8|188120.8|2
1735585550000|2024-12-30 19:05:50|188211.8|188121.8|188213|188123|188216.3|188126.3|188211.8|188121.8|6
1735585560000|2024-12-30 19:06:00|188216.9|188126.9|188247|188117|188252.3|188162.3|188216.9|188114.2|12
1735585570000|2024-12-30 19:06:10|188245.9|188115.9|188232.4|188142.4|188254.6|188142.4|188232.4|188115.9|9
1735585580000|2024-12-30 19:06:20|188236.7|188146.7|188236.6|188146.6|188236.7|188146.7|188232.1|188142.1|7
1735585590000|2024-12-30 19:06:30|188232.1|188142.1|188231.4|188141.4|188236.5|188146.5|188226.5|188136.5|18
1735585600000|2024-12-30 19:06:40|188231.6|188141.6|188272.3|188142.3|188275.7|188160.5|188227.8|188137.8|17
1735585610000|2024-12-30 19:06:50|188271.3|188141.3|188209.7|188079.7|188280|188165|188209.7|188079.7|32
1735585620000|2024-12-30 19:07:00|188208.5|188078.5|188210.6|188080.6|188211.1|188081.1|188201.1|188071.1|14
1735585630000|2024-12-30 19:07:10|188210.4|188080.4|188203.6|188073.6|188210.4|188080.4|188202.9|188072.9|11
1735585640000|2024-12-30 19:07:20|188203.4|188073.4|188203.4|188073.4|188203.6|188073.6|188203.4|188073.4|3
1735585650000|2024-12-30 19:07:30|188203.9|188073.9|188178.8|188088.8|188203.9|188088.8|188178.8|188066.8|6
1735585660000|2024-12-30 19:07:40|188182.4|188092.4|188188.1|188098.1|188188.1|188098.1|188182.4|188092.4|7
1735585670000|2024-12-30 19:07:50|188193.1|188103.1|188205|188115|188205|188115|188188.8|188098.8|11
1735585680000|2024-12-30 19:08:00|188200.9|188110.9|188213.4|188123.4|188218.4|188128.4|188200.2|188110.2|6
1735585690000|2024-12-30 19:08:10|188209.4|188119.4|188203.2|188113.2|188213.1|188123.1|188203.2|188113.2|10
1735585700000|2024-12-30 19:08:20|188202.2|188112.2|188194.9|188104.9|188202.2|188112.2|188189.5|188099.5|7
1735585710000|2024-12-30 19:08:30|188192.9|188102.9|188194.2|188104.2|188194.2|188104.2|188192.9|188102.9|2
1735585720000|2024-12-30 19:08:40|188195.9|188105.9|188201.1|188111.1|188201.1|188111.1|188195.9|188105.9|5
1735585730000|2024-12-30 19:08:50|188202.8|188112.8|188199.6|188109.6|188202.8|188112.8|188195.8|188105.8|6
1735585740000|2024-12-30 19:09:00|188194.9|188104.9|188194.9|188104.9|188194.9|188104.9|188194.9|188104.9|1
1735585750000|2024-12-30 19:09:10|188194.6|188104.6|188196.6|188106.6|188196.6|188106.6|188194.6|188104.6|2
1735585770000|2024-12-30 19:09:30|188196.4|188106.4|188180.7|188090.7|188199.5|188109.5|188180.7|188090.7|5
1735585780000|2024-12-30 19:09:40|188180.5|188090.5|188174.7|188084.7|188180.5|188090.5|188174.7|188084.7|5
1735585790000|2024-12-30 19:09:50|188172.4|188082.4|188173.4|188083.4|188173.4|188083.4|188172.4|188082.4|2
1735585800000|2024-12-30 19:10:00|188168.5|188078.5|188167.2|188077.2|188171.1|188081.1|188166.5|188076.5|6
1735585810000|2024-12-30 19:10:10|188172.6|188082.6|188179.6|188089.6|188179.6|188089.6|188169.1|188079.1|6
1735585820000|2024-12-30 19:10:20|188182.1|188092.1|188183.6|188093.6|188183.6|188093.6|188182.1|188092.1|4
1735585830000|2024-12-30 19:10:30|188180.9|188090.9|188188.9|188098.9|188188.9|188098.9|188180.9|188090.9|7
1735585840000|2024-12-30 19:10:40|188184.4|188094.4|188184.4|188094.4|188184.4|188094.4|188184.4|188094.4|1
1735585850000|2024-12-30 19:10:50|188189.4|188099.4|188187|188097|188191.2|188101.2|188185.8|188095.8|5
1735585860000|2024-12-30 19:11:00|188191.3|188101.3|188193.1|188103.1|188199.7|188109.7|188191.1|188101.1|10
1735585870000|2024-12-30 19:11:10|188191.8|188101.8|188191.8|188101.8|188191.8|188101.8|188191.8|188101.8|1
1735585880000|2024-12-30 19:11:20|188193.1|188103.1|188202.5|188112.5|188202.7|188112.7|188193.1|188103.1|4
1735585890000|2024-12-30 19:11:30|188201.5|188111.5|188197.2|188107.2|188201.5|188111.5|188197.2|188107.2|4
1735585900000|2024-12-30 19:11:40|188189.6|188099.6|188193|188103|188193|188103|188183.9|188093.9|5
1735585920000|2024-12-30 19:12:00|188194.8|188104.8|188190.5|188100.5|188197|188107|188190.5|188100.5|6
1735585930000|2024-12-30 19:12:10|188186.5|188096.5|188186.5|188096.5|188186.5|188096.5|188186.5|188096.5|1
1735585940000|2024-12-30 19:12:20|188191|188101|188191|188101|188191|188101|188191|188101|1
1735585950000|2024-12-30 19:12:30|188196|188106|188195.5|188105.5|188196|188106|188195.5|188105.5|2
1735585980000|2024-12-30 19:13:00|188199.3|188109.3|188201.8|188111.8|188203.1|188113.1|188199.3|188109.3|3
1735585990000|2024-12-30 19:13:10|188198.2|188108.2|188199.8|188109.8|188204.7|188114.7|188198.2|188108.2|5
1735586000000|2024-12-30 19:13:20|188201.6|188111.6|188202.1|188112.1|188206.4|188116.4|188201.6|188111.6|3
1735586010000|2024-12-30 19:13:30|188206.6|188116.6|188214.5|188124.5|188216.9|188126.9|188198.1|188108.1|11
1735586020000|2024-12-30 19:13:40|188211|188121|188196.3|188106.3|188211|188121|188196.3|188106.3|12
1735586030000|2024-12-30 19:13:50|188194.6|188104.6|188193.3|188103.3|188195.3|188105.3|188192.3|188102.3|5
1735586050000|2024-12-30 19:14:10|188192.5|188102.5|188191.5|188101.5|188199.5|188109.5|188191.5|188101.5|4
1735586070000|2024-12-30 19:14:30|188197.5|188107.5|188188.5|188098.5|188202|188112|188188.5|188098.5|6
1735586080000|2024-12-30 19:14:40|188187.2|188097.2|188191.4|188101.4|188191.4|188101.4|188187.2|188097.2|2
1735586090000|2024-12-30 19:14:50|188193.6|188103.6|188198.9|188108.9|188199|188109|188193.6|188103.6|4
1735586100000|2024-12-30 19:15:00|188199.6|188109.6|188201.1|188111.1|188201.1|188111.1|188195.9|188105.9|4
1735586110000|2024-12-30 19:15:10|188197.6|188107.6|188201.8|188111.8|188201.8|188111.8|188197.6|188107.6|5
1735586120000|2024-12-30 19:15:20|188198|188108|188193.2|188103.2|188198|188108|188193.2|188103.2|2
1735586140000|2024-12-30 19:15:40|188193.5|188103.5|188193.5|188103.5|188193.5|188103.5|188193.5|188103.5|1
1735586160000|2024-12-30 19:16:00|188192.5|188102.5|188192.5|188102.5|188192.5|188102.5|188192.5|188102.5|1
1735586170000|2024-12-30 19:16:10|188193.5|188103.5|188194.7|188104.7|188195.5|188105.5|188192|188102|5
1735586180000|2024-12-30 19:16:20|188195.2|188105.2|188206.7|188116.7|188206.7|188116.7|188195.2|188105.2|10
1735586190000|2024-12-30 19:16:30|188210.2|188120.2|188204.2|188114.2|188210.2|188120.2|188204.2|188114.2|3
1735586200000|2024-12-30 19:16:40|188200.6|188110.6|188200.1|188110.1|188207.8|188117.8|188200.1|188110.1|4
1735586210000|2024-12-30 19:16:50|188204.1|188114.1|188204.8|188114.8|188204.8|188114.8|188199.6|188109.6|10
1735586220000|2024-12-30 19:17:00|188208.9|188118.9|188203.6|188113.6|188208.9|188118.9|188203.6|188113.6|2
1735586230000|2024-12-30 19:17:10|188208|188118|188199.7|188109.7|188208|188118|188199.4|188109.4|5
1735586240000|2024-12-30 19:17:20|188195.7|188105.7|188194|188104|188199.2|188109.2|188194|188104|4
1735586250000|2024-12-30 19:17:30|188193.7|188103.7|188194.2|188104.2|188194.2|188104.2|188193.7|188103.7|2
1735586260000|2024-12-30 19:17:40|188193.7|188103.7|188194|188104|188194|188104|188193.7|188103.7|2
1735586270000|2024-12-30 19:17:50|188194.2|188104.2|188199.8|188109.8|188203.7|188113.7|188194.2|188104.2|10
1735586290000|2024-12-30 19:18:10|188208|188118|188205.9|188115.9|188210|188120|188205.9|188115.9|3
1735586300000|2024-12-30 19:18:20|188202.6|188112.6|188208.7|188118.7|188208.7|188118.7|188202.6|188112.6|3
1735586310000|2024-12-30 19:18:30|188204.7|188114.7|188204|188114|188208.9|188118.9|188204|188114|4
1735586320000|2024-12-30 19:18:40|188205.9|188115.9|188202.3|188112.3|188207.2|188117.2|188198.3|188108.3|5
1735586330000|2024-12-30 19:18:50|188208.3|188118.3|188209.6|188119.6|188209.6|188119.6|188203.1|188113.1|4
1735586340000|2024-12-30 19:19:00|188214.2|188124.2|188226.4|188136.4|188226.4|188136.4|188214.2|188124.2|9
1735586350000|2024-12-30 19:19:10|188222.6|188132.6|188223.8|188133.8|188226.4|188136.4|188213.1|188123.1|9
1735586360000|2024-12-30 19:19:20|188220|188130|188220.1|188130.1|188224.2|188134.2|188219.9|188129.9|6
1735586370000|2024-12-30 19:19:30|188224.1|188134.1|188214.6|188124.6|188224.1|188134.1|188214.6|188124.6|6
1735586380000|2024-12-30 19:19:40|188218.5|188128.5|188216.6|188126.6|188218.5|188128.5|188213|188123|7
1735586390000|2024-12-30 19:19:50|188221|188131|188215.8|188125.8|188223.5|188133.5|188215.8|188125.8|4
1735586400000|2024-12-30 19:20:00|188211.7|188121.7|188210.3|188120.3|188216.3|188126.3|188210.3|188120.3|4
1735586410000|2024-12-30 19:20:10|188215.7|188125.7|188211.4|188121.4|188215.7|188125.7|188210.1|188120.1|5
1735586430000|2024-12-30 19:20:30|188211.2|188121.2|188209.7|188119.7|188214|188124|188209.7|188119.7|4
1735586440000|2024-12-30 19:20:40|188213.7|188123.7|188213.5|188123.5|188213.7|188123.7|188209.7|188119.7|3
1735586450000|2024-12-30 19:20:50|188207.9|188117.9|188215.5|188125.5|188219.6|188129.6|188207.9|188117.9|10
1735586460000|2024-12-30 19:21:00|188211.2|188121.2|188210.4|188120.4|188211.2|188121.2|188205.9|188115.9|6
1735586470000|2024-12-30 19:21:10|188214.8|188124.8|188214.8|188124.8|188214.8|188124.8|188214.8|188124.8|1
1735586480000|2024-12-30 19:21:20|188210.5|188120.5|188222.5|188132.5|188226|188136|188206.1|188116.1|14
1735586490000|2024-12-30 19:21:30|188226.1|188136.1|188222|188132|188226.1|188136.1|188222|188132|2
1735586500000|2024-12-30 19:21:40|188222.7|188132.7|188225.7|188135.7|188225.7|188135.7|188222|188132|3
1735586510000|2024-12-30 19:21:50|188221|188131|188202.5|188072.5|188232.8|188142.8|188202.2|188072.2|12
1735586520000|2024-12-30 19:22:00|188199.7|188069.7|188180.2|188090.2|188203.7|188093.9|188180.2|188069.6|10
1735586530000|2024-12-30 19:22:10|188183.7|188093.7|188190.7|188100.7|188190.7|188100.7|188183.5|188093.5|9
1735586540000|2024-12-30 19:22:20|188191.7|188101.7|188193.2|188103.2|188193.2|188103.2|188188.4|188098.4|5
1735586550000|2024-12-30 19:22:30|188189.5|188099.5|188179.5|188089.5|188189.5|188099.5|188179.5|188089.5|4
1735586560000|2024-12-30 19:22:40|188179.8|188089.8|188179.8|188089.8|188179.8|188089.8|188179.8|188089.8|1
1735586570000|2024-12-30 19:22:50|188176.1|188086.1|188180.2|188090.2|188180.2|188090.2|188176.1|188086.1|2
1735586580000|2024-12-30 19:23:00|188176|188086|188170.5|188080.5|188176|188086|188170.5|188080.5|4
1735586600000|2024-12-30 19:23:20|188172.7|188082.7|188175.9|188085.9|188179.8|188089.8|188171.6|188081.6|6
1735586610000|2024-12-30 19:23:30|188177.7|188087.7|188176.6|188086.6|188180.4|188090.4|188176|188086|5
1735586630000|2024-12-30 19:23:50|188173.4|188083.4|188177.2|188087.2|188180.7|188090.7|188173.4|188083.4|5
1735586640000|2024-12-30 19:24:00|188176.2|188086.2|188176.2|188086.2|188176.2|188086.2|188176.2|188086.2|1
1735586650000|2024-12-30 19:24:10|188174.7|188084.7|188172.9|188082.9|188174.7|188084.7|188172.9|188082.9|2
1735586660000|2024-12-30 19:24:20|188171|188081|188171|188081|188171|188081|188171|188081|1
1735586670000|2024-12-30 19:24:30|188172|188082|188172|188082|188172|188082|188172|188082|1
1735586680000|2024-12-30 19:24:40|188171|188081|188182.9|188092.9|188182.9|188092.9|188162|188072|4
1735586690000|2024-12-30 19:24:50|188179.2|188089.2|188183.8|188093.8|188183.8|188093.8|188179.2|188089.2|2
1735586700000|2024-12-30 19:25:00|188184|188094|188183.9|188093.9|188189.6|188099.6|188183.9|188093.9|9
1735586710000|2024-12-30 19:25:10|188184.1|188094.1|188192.2|188102.2|188196.5|188106.5|188184.1|188094.1|6
1735586720000|2024-12-30 19:25:20|188193.1|188103.1|188183.2|188093.2|188193.1|188103.1|188183.2|188093.2|5
1735586730000|2024-12-30 19:25:30|188179.2|188089.2|188176.2|188086.2|188179.2|188089.2|188176.2|188086.2|2
1735586740000|2024-12-30 19:25:40|188176|188086|188176|188086|188176|188086|188176|188086|1
1735586750000|2024-12-30 19:25:50|188180.8|188090.8|188178.5|188088.5|188180.8|188090.8|188178.5|188088.5|3
1735586760000|2024-12-30 19:26:00|188179|188089|188177.8|188087.8|188183.7|188093.7|188177.8|188087.8|4
1735586780000|2024-12-30 19:26:20|188178|188088|188176.5|188086.5|188178|188088|188176.1|188086.1|5
1735586790000|2024-12-30 19:26:30|188177.5|188087.5|188177.5|188087.5|188177.5|188087.5|188177.5|188087.5|1
1735586800000|2024-12-30 19:26:40|188172|188082|188171.7|188081.7|188172|188082|188171.7|188081.7|2
1735586810000|2024-12-30 19:26:50|188176.1|188086.1|188180.7|188090.7|188180.7|188090.7|188176.1|188086.1|4
1735586820000|2024-12-30 19:27:00|188186.4|188096.4|188183.9|188093.9|188187.9|188097.9|188182.6|188092.6|6
1735586830000|2024-12-30 19:27:10|188179.8|188089.8|188178.3|188088.3|188184.2|188094.2|188178.3|188088.3|4
1735586840000|2024-12-30 19:27:20|188181.9|188091.9|188184.7|188094.7|188184.7|188094.7|188181.9|188091.9|2
1735586850000|2024-12-30 19:27:30|188181.2|188091.2|188181.2|188091.2|188181.2|188091.2|188181.2|188091.2|1
1735586860000|2024-12-30 19:27:40|188180.9|188090.9|188168.7|188078.7|188181.2|188091.2|188168.7|188078.7|3
1735586870000|2024-12-30 19:27:50|188172.7|188082.7|188173|188083|188173|188083|188172.7|188082.7|2
1735586880000|2024-12-30 19:28:00|188168.5|188078.5|188168.5|188078.5|188168.5|188078.5|188168.5|188078.5|1
1735586900000|2024-12-30 19:28:20|188166.6|188076.6|188171.6|188081.6|188171.6|188081.6|188166.6|188076.6|2
1735586920000|2024-12-30 19:28:40|188171.4|188081.4|188168.3|188078.3|188172|188082|188167.7|188077.7|5
1735586940000|2024-12-30 19:29:00|188168.8|188078.8|188172.2|188082.2|188172.2|188082.2|188168.3|188078.3|4
1735586950000|2024-12-30 19:29:10|188172.7|188082.7|188175.7|188085.7|188175.7|188085.7|188172.7|188082.7|2
1735586970000|2024-12-30 19:29:30|188176.5|188086.5|188175.3|188085.3|188180.9|188090.9|188175.3|188085.3|7
1735586990000|2024-12-30 19:29:50|188175.5|188085.5|188181|188091|188181|188091|188175.5|188085.5|4
1735587020000|2024-12-30 19:30:20|188177|188087|188175.1|188085.1|188177|188087|188175.1|188085.1|3
1735587030000|2024-12-30 19:30:30|188176.3|188086.3|188173.2|188083.2|188181.8|188091.8|188173.2|188083.2|5
1735587040000|2024-12-30 19:30:40|188176.8|188086.8|188176.8|188086.8|188176.8|188086.8|188176.8|188086.8|1
1735587050000|2024-12-30 19:30:50|188175.3|188085.3|188175.3|188085.3|188175.3|188085.3|188175.3|188085.3|1
1735587060000|2024-12-30 19:31:00|188171.6|188081.6|188171.1|188081.1|188171.8|188081.8|188171.1|188081.1|5
1735587070000|2024-12-30 19:31:10|188168.6|188078.6|188167.2|188077.2|188170.1|188080.1|188162.5|188072.5|8
1735587080000|2024-12-30 19:31:20|188164.9|188074.9|188161.2|188071.2|188164.9|188074.9|188159.5|188069.5|11
1735587090000|2024-12-30 19:31:30|188162.4|188072.4|188159.9|188069.9|188166.6|188076.6|188159.9|188069.9|6
1735587100000|2024-12-30 19:31:40|188164.5|188074.5|188160.1|188070.1|188168|188078|188160.1|188070.1|4
1735587110000|2024-12-30 19:31:50|188164.6|188074.6|188165.7|188075.7|188165.7|188075.7|188164.6|188074.6|2
1735587120000|2024-12-30 19:32:00|188169.4|188079.4|188165.8|188075.8|188171.4|188081.4|188165.8|188075.8|3
1735587130000|2024-12-30 19:32:10|188169.8|188079.8|188167.3|188077.3|188169.8|188079.8|188162.8|188072.8|4
1735587140000|2024-12-30 19:32:20|188161.9|188071.9|188166.3|188076.3|188166.3|188076.3|188161.9|188071.9|3
1735587160000|2024-12-30 19:32:40|188166.8|188076.8|188171.7|188081.7|188171.9|188081.9|188166.8|188076.8|7
1735587170000|2024-12-30 19:32:50|188175.7|188085.7|188172.4|188082.4|188176.2|188086.2|188172.4|188082.4|3
1735587190000|2024-12-30 19:33:10|188178.9|188088.9|188183.3|188093.3|188183.3|188093.3|188178.9|188088.9|3
1735587200000|2024-12-30 19:33:20|188183|188093|188183|188093|188183|188093|188183|188093|1
1735587210000|2024-12-30 19:33:30|188176.9|188086.9|188183.2|188093.2|188183.2|188093.2|188176.9|188086.9|4
1735587220000|2024-12-30 19:33:40|188189.9|188099.9|188185.7|188095.7|188189.9|188099.9|188185.7|188095.7|4
1735587230000|2024-12-30 19:33:50|188186.7|188096.7|188192.1|188102.1|188192.1|188102.1|188186.7|188096.7|3
1735587240000|2024-12-30 19:34:00|188188.3|188098.3|188188.1|188098.1|188193.2|188103.2|188187.8|188097.8|6
1735587250000|2024-12-30 19:34:10|188187.6|188097.6|188187.8|188097.8|188187.8|188097.8|188187.6|188097.6|2
1735587260000|2024-12-30 19:34:20|188187.1|188097.1|188187.3|188097.3|188187.3|188097.3|188186.3|188096.3|3
1735587270000|2024-12-30 19:34:30|188187|188097|188187|188097|188187|188097|188187|188097|1
1735587280000|2024-12-30 19:34:40|188191.1|188101.1|188196.2|188106.2|188201.2|188111.2|188188.2|188098.2|8
1735587290000|2024-12-30 19:34:50|188200.3|188110.3|188195.9|188105.9|188200.3|188110.3|188195.9|188105.9|2
1735587300000|2024-12-30 19:35:00|188196.2|188106.2|188193.3|188103.3|188200.7|188110.7|188193.3|188103.3|3
1735587320000|2024-12-30 19:35:20|188199.6|188109.6|188194|188104|188199.6|188109.6|188194|188104|2
1735587330000|2024-12-30 19:35:30|188193.2|188103.2|188193.4|188103.4|188193.4|188103.4|188193.2|188103.2|2
1735587340000|2024-12-30 19:35:40|188197.5|188107.5|188192.4|188102.4|188197.5|188107.5|188192.4|188102.4|3
1735587350000|2024-12-30 19:35:50|188188.5|188098.5|188185.5|188095.5|188188.5|188098.5|188185.5|188095.5|2
1735587360000|2024-12-30 19:36:00|188185.7|188095.7|188192.2|188102.2|188192.2|188102.2|188185.7|188095.7|3
1735587370000|2024-12-30 19:36:10|188193|188103|188182.6|188092.6|188193|188103|188182.6|188092.6|10
1735587380000|2024-12-30 19:36:20|188182.4|188092.4|188180.6|188090.6|188183.1|188093.1|188180.6|188090.6|3
1735587410000|2024-12-30 19:36:50|188181|188091|188181|188091|188181|188091|188181|188091|1
1735587420000|2024-12-30 19:37:00|188176.5|188086.5|188171.3|188081.3|188176.5|188086.5|188169.3|188079.3|4
1735587430000|2024-12-30 19:37:10|188171.5|188081.5|188171|188081|188171.5|188081.5|188171|188081|2
1735587450000|2024-12-30 19:37:30|188170|188080|188164.4|188074.4|188170|188080|188164.4|188074.4|3
1735587470000|2024-12-30 19:37:50|188168.5|188078.5|188161.1|188071.1|188168.5|188078.5|188161.1|188071.1|3
1735587480000|2024-12-30 19:38:00|188166|188076|188166.5|188076.5|188170.5|188080.5|188165.2|188075.2|5
1735587500000|2024-12-30 19:38:20|188161.9|188071.9|188101.1|187971.1|188161.9|188071.9|188084.2|187969.8|8
1735587510000|2024-12-30 19:38:30|188105.4|187975.4|188106.9|187976.9|188106.9|187976.9|188105.4|187975.4|3
1735587520000|2024-12-30 19:38:40|188105.4|187975.4|188117.2|187987.2|188125.8|187995.8|188105.4|187975.4|11
1735587530000|2024-12-30 19:38:50|188113.6|187983.6|188118|187988|188118|187988|188113.6|187983.6|2
1735587540000|2024-12-30 19:39:00|188118.2|187988.2|188118.1|187988.1|188122.1|187992.1|188118.1|187988.1|8
1735587550000|2024-12-30 19:39:10|188118.3|187988.3|188088.3|187998.3|188118.3|188000.8|188088.3|187986.1|8
1735587560000|2024-12-30 19:39:20|188086.3|187996.3|188080.9|187990.9|188086.3|187996.3|188080.7|187990.7|5
1735587570000|2024-12-30 19:39:30|188081.9|187991.9|188083.1|187993.1|188083.1|187993.1|188081.9|187991.9|3
1735587580000|2024-12-30 19:39:40|188087.5|187997.5|188090.7|188000.7|188090.7|188000.7|188087.5|187997.5|3
1735587590000|2024-12-30 19:39:50|188091|188001|188097.1|188007.1|188097.1|188007.1|188091|188001|5
1735587600000|2024-12-30 19:40:00|188090.9|188000.9|188100.7|188010.7|188100.7|188010.7|188088.7|187998.7|8
1735587610000|2024-12-30 19:40:10|188101.4|188011.4|188098.9|188008.9|188101.4|188011.4|188098.9|188008.9|2
1735587620000|2024-12-30 19:40:20|188093.9|188003.9|188089.8|187999.8|188094.2|188004.2|188085.7|187995.7|10
1735587630000|2024-12-30 19:40:30|188091|188001|188093.3|188003.3|188093.3|188003.3|188091|188001|3
1735587640000|2024-12-30 19:40:40|188091|188001|188095|188005|188095|188005|188091|188001|8
1735587650000|2024-12-30 19:40:50|188098.5|188008.5|188101.3|188011.3|188101.8|188011.8|188096.8|188006.8|6
1735587660000|2024-12-30 19:41:00|188103.6|188013.6|188101.8|188011.8|188103.6|188013.6|188101.3|188011.3|3
1735587670000|2024-12-30 19:41:10|188097.9|188007.9|188093.7|188003.7|188100|188010|188093.7|188003.7|8
1735587690000|2024-12-30 19:41:30|188093.5|188003.5|188088.5|187998.5|188093.5|188003.5|188088.5|187998.5|2
1735587700000|2024-12-30 19:41:40|188089|187999|188087.3|187997.3|188089|187999|188080.3|187990.3|6
1735587710000|2024-12-30 19:41:50|188090.1|188000.1|188090.3|188000.3|188090.3|188000.3|188090.1|188000.1|2
1735587730000|2024-12-30 19:42:10|188090.6|188000.6|188094|188004|188094|188004|188090.6|188000.6|3
1735587740000|2024-12-30 19:42:20|188090.5|188000.5|188086|187996|188090.5|188000.5|188086|187996|2
1735587750000|2024-12-30 19:42:30|188090.5|188000.5|188087|187997|188090.5|188000.5|188087|187997|2
1735587760000|2024-12-30 19:42:40|188089.7|187999.7|188090.7|188000.7|188090.7|188000.7|188089.7|187999.7|2
1735587770000|2024-12-30 19:42:50|188091.7|188001.7|188094.1|188004.1|188099.4|188009.4|188091.7|188001.7|4
1735587790000|2024-12-30 19:43:10|188090.2|188000.2|188079.1|187989.1|188090.2|188000.2|188079.1|187989.1|6
1735587800000|2024-12-30 19:43:20|188083.9|187993.9|188083.9|187993.9|188083.9|187993.9|188083.9|187993.9|1
1735587810000|2024-12-30 19:43:30|188084.2|187994.2|188084.2|187994.2|188084.2|187994.2|188084.2|187994.2|1
1735587830000|2024-12-30 19:43:50|188087.7|187997.7|188092.8|188002.8|188092.8|188002.8|188087.7|187997.7|2
1735587840000|2024-12-30 19:44:00|188091.3|188001.3|188091.3|188001.3|188091.3|188001.3|188091.3|188001.3|1
1735587850000|2024-12-30 19:44:10|188087.5|187997.5|188087.5|187997.5|188087.5|187997.5|188087.5|187997.5|1
1735587860000|2024-12-30 19:44:20|188099.6|188009.6|188095.5|188005.5|188099.6|188009.6|188094.3|188004.3|5
1735587870000|2024-12-30 19:44:30|188091.8|188001.8|188092.4|188002.4|188095.7|188005.7|188088.3|187998.3|5
1735587880000|2024-12-30 19:44:40|188098.6|188008.6|188080.6|187990.6|188101.8|188011.8|188080.3|187990.3|9
1735587890000|2024-12-30 19:44:50|188080.3|187990.3|188078.1|187988.1|188080.5|187990.5|188074.2|187984.2|8
1735587900000|2024-12-30 19:45:00|188073.3|187983.3|188078.9|187988.9|188078.9|187988.9|188073.3|187983.3|3
1735587910000|2024-12-30 19:45:10|188074.9|187984.9|188078.9|187988.9|188080.5|187990.5|188070.4|187980.4|12
1735587920000|2024-12-30 19:45:20|188074.9|187984.9|188075.7|187985.7|188079.6|187989.6|188074.1|187984.1|12
1735587930000|2024-12-30 19:45:30|188080.5|187990.5|188079|187989|188083.7|187993.7|188077|187987|8
1735587940000|2024-12-30 19:45:40|188082.6|187992.6|188082.4|187992.4|188083.9|187993.9|188078.8|187988.8|8
1735587950000|2024-12-30 19:45:50|188082.7|187992.7|188091.5|188001.5|188091.5|188001.5|188082.7|187992.7|5
1735587960000|2024-12-30 19:46:00|188087.8|187997.8|188091.8|188001.8|188092.8|188002.8|188087.8|187997.8|7
1735587990000|2024-12-30 19:46:30|188091.5|188001.5|188093.8|188003.8|188096|188006|188091.5|188001.5|4
1735588000000|2024-12-30 19:46:40|188099.5|188009.5|188099.5|188009.5|188099.5|188009.5|188099.5|188009.5|1
1735588010000|2024-12-30 19:46:50|188099.3|188009.3|188099.3|188009.3|188099.3|188009.3|188099.3|188009.3|1
1735588030000|2024-12-30 19:47:10|188095.3|188005.3|188091.7|188001.7|188095.3|188005.3|188089|187999|4
1735588040000|2024-12-30 19:47:20|188098|188008|188087.6|187997.6|188098|188008|188087.6|187997.6|8
1735588050000|2024-12-30 19:47:30|188089.2|187999.2|188082|187992|188089.2|187999.2|188082|187992|3
1735588060000|2024-12-30 19:47:40|188079.3|187989.3|188080.5|187990.5|188084|187994|188079.3|187989.3|3
1735588070000|2024-12-30 19:47:50|188080.7|187990.7|188086.8|187996.8|188086.8|187996.8|188080.7|187990.7|2
1735588080000|2024-12-30 19:48:00|188088.3|187998.3|188091.1|188001.1|188093.1|188003.1|188088.3|187998.3|7
1735588090000|2024-12-30 19:48:10|188090.5|188000.5|188090.5|188000.5|188090.5|188000.5|188090.5|188000.5|1
1735588100000|2024-12-30 19:48:20|188091.2|188001.2|188090.7|188000.7|188091.2|188001.2|188086.4|187996.4|3
1735588110000|2024-12-30 19:48:30|188087|187997|188084.9|187994.9|188087|187997|188084.9|187994.9|2
1735588120000|2024-12-30 19:48:40|188081.4|187991.4|188088.8|187998.8|188088.8|187998.8|188080.4|187990.4|4
1735588130000|2024-12-30 19:48:50|188084.4|187994.4|188093.9|188003.9|188093.9|188003.9|188084.4|187994.4|4
1735588140000|2024-12-30 19:49:00|188090.2|188000.2|188090.3|188000.3|188094|188004|188089.8|187999.8|5
1735588150000|2024-12-30 19:49:10|188089.8|187999.8|188089.8|187999.8|188089.8|187999.8|188089.8|187999.8|1
1735588160000|2024-12-30 19:49:20|188095.4|188005.4|188084.5|187994.5|188095.4|188005.4|188084.5|187994.5|4
1735588170000|2024-12-30 19:49:30|188087.5|187997.5|188091.7|188001.7|188091.7|188001.7|188087.5|187997.5|2
1735588200000|2024-12-30 19:50:00|188098.1|188008.1|188093.5|188003.5|188100.7|188010.7|188091.6|188001.6|5
1735588210000|2024-12-30 19:50:10|188100.7|188010.7|188101|188011|188101|188011|188095.9|188005.9|5
1735588220000|2024-12-30 19:50:20|188097.3|188007.3|188097.3|188007.3|188097.3|188007.3|188097.3|188007.3|1
1735588230000|2024-12-30 19:50:30|188102.9|188012.9|188110.3|188020.3|188110.3|188020.3|188097.3|188007.3|4
1735588240000|2024-12-30 19:50:40|188114.4|188024.4|188106.7|188016.7|188114.4|188024.4|188106.7|188016.7|3
1735588250000|2024-12-30 19:50:50|188112|188022|188107.2|188017.2|188112|188022|188103.2|188013.2|5
1735588260000|2024-12-30 19:51:00|188107.1|188017.1|188101.5|188011.5|188107.1|188017.1|188100.3|188010.3|6
1735588270000|2024-12-30 19:51:10|188099.8|188009.8|188094.7|188004.7|188100.1|188010.1|188094.7|188004.7|4
1735588280000|2024-12-30 19:51:20|188089.8|187999.8|188089|187999|188093.7|188003.7|188088.5|187998.5|6
1735588290000|2024-12-30 19:51:30|188089.2|187999.2|188089.2|187999.2|188089.2|187999.2|188089.2|187999.2|1
1735588300000|2024-12-30 19:51:40|188089.5|187999.5|188089.6|187999.6|188093.1|188003.1|188089.5|187999.5|3
1735588310000|2024-12-30 19:51:50|188089.4|187999.4|188087.9|187997.9|188089.4|187999.4|188085.9|187995.9|6
1735588320000|2024-12-30 19:52:00|188091.5|188001.5|188090|188000|188095.5|188005.5|188087.4|187997.4|10
1735588330000|2024-12-30 19:52:10|188094.9|188004.9|188088.5|187998.5|188094.9|188004.9|188088.5|187998.5|3
1735588340000|2024-12-30 19:52:20|188088|187998|188088.7|187998.7|188093.5|188003.5|188087.7|187997.7|6
1735588350000|2024-12-30 19:52:30|188094.2|188004.2|188096.7|188006.7|188101.5|188011.5|188093.5|188003.5|7
1735588360000|2024-12-30 19:52:40|188101.4|188011.4|188098.5|188008.5|188104.3|188014.3|188098.5|188008.5|3
1735588370000|2024-12-30 19:52:50|188094.2|188004.2|188095.3|188005.3|188099.2|188009.2|188091.7|188001.7|5
1735588380000|2024-12-30 19:53:00|188099.9|188009.9|188098.4|188008.4|188102.1|188012.1|188093.4|188003.4|7
1735588390000|2024-12-30 19:53:10|188094.3|188004.3|188094|188004|188094.3|188004.3|188094|188004|2
1735588400000|2024-12-30 19:53:20|188098.5|188008.5|188098|188008|188101|188011|188098|188008|3
1735588410000|2024-12-30 19:53:30|188093.2|188003.2|188091.2|188001.2|188093.2|188003.2|188091.2|188001.2|7
1735588420000|2024-12-30 19:53:40|188091.5|188001.5|188091.5|188001.5|188091.5|188001.5|188091.5|188001.5|1
1735588430000|2024-12-30 19:53:50|188091.2|188001.2|188088.1|187998.1|188091.2|188001.2|188084.3|187994.3|5
1735588440000|2024-12-30 19:54:00|188092.6|188002.6|188088.2|187998.2|188092.6|188002.6|188088.2|187998.2|2
1735588450000|2024-12-30 19:54:10|188092.6|188002.6|188089|187999|188092.6|188002.6|188089|187999|2
1735588460000|2024-12-30 19:54:20|188094|188004|188096|188006|188096.2|188006.2|188094|188004|3
1735588480000|2024-12-30 19:54:40|188091.6|188001.6|188091.3|188001.3|188091.6|188001.6|188091.3|188001.3|2
1735588490000|2024-12-30 19:54:50|188091.1|188001.1|188089.9|187999.9|188095.6|188005.6|188089.9|187999.9|3
1735588500000|2024-12-30 19:55:00|188097.1|188007.1|188085|187995|188097.1|188007.1|188085|187995|6
1735588510000|2024-12-30 19:55:10|188081.4|187991.4|188074.8|187984.8|188082.4|187992.4|188074.6|187984.6|9
1735588520000|2024-12-30 19:55:20|188079.5|187989.5|188083.3|187993.3|188083.5|187993.5|188079.5|187989.5|5
1735588530000|2024-12-30 19:55:30|188088.4|187998.4|188085.2|187995.2|188089.3|187999.3|188085.2|187995.2|4
1735588540000|2024-12-30 19:55:40|188090.8|188000.8|188085.2|187995.2|188090.8|188000.8|188083.9|187993.9|6
1735588550000|2024-12-30 19:55:50|188085.5|187995.5|188087.1|187997.1|188091.9|188001.9|188085.5|187995.5|5
1735588560000|2024-12-30 19:56:00|188091.3|188001.3|188087|187997|188091.3|188001.3|188087|187997|2
1735588570000|2024-12-30 19:56:10|188092.2|188002.2|188087.7|187997.7|188092.7|188002.7|188087.7|187997.7|3
1735588590000|2024-12-30 19:56:30|188085.2|187995.2|188085.2|187995.2|188085.2|187995.2|188085.2|187995.2|1
1735588600000|2024-12-30 19:56:40|188084.7|187994.7|188089|187999|188093.5|188003.5|188081.9|187991.9|8
1735588610000|2024-12-30 19:56:50|188093.7|188003.7|188096.6|188006.6|188096.6|188006.6|188088.3|187998.3|5
1735588620000|2024-12-30 19:57:00|188102.5|188012.5|188097.5|188007.5|188102.5|188012.5|188094.5|188004.5|5
1735588630000|2024-12-30 19:57:10|188095.3|188005.3|188094.3|188004.3|188102.7|188012.7|188094.3|188004.3|6
1735588640000|2024-12-30 19:57:20|188089.4|187999.4|188094.9|188004.9|188094.9|188004.9|188089.4|187999.4|3
1735588650000|2024-12-30 19:57:30|188090.4|188000.4|188090.7|188000.7|188096.5|188006.5|188090.4|188000.4|5
1735588660000|2024-12-30 19:57:40|188096.8|188006.8|188092|188002|188096.8|188006.8|188092|188002|2
1735588670000|2024-12-30 19:57:50|188096.4|188006.4|188092.2|188002.2|188096.4|188006.4|188088.4|187998.4|5
1735588680000|2024-12-30 19:58:00|188095.9|188005.9|188098.6|188008.6|188102.3|188012.3|188090.3|188000.3|11
1735588690000|2024-12-30 19:58:10|188104.9|188014.9|188100.9|188010.9|188108.3|188018.3|188098.1|188008.1|7
1735588700000|2024-12-30 19:58:20|188108.4|188018.4|188102.9|188012.9|188108.4|188018.4|188102.9|188012.9|3
1735588710000|2024-12-30 19:58:30|188105.2|188015.2|188100.8|188010.8|188110.7|188020.7|188097.2|188007.2|11
1735588730000|2024-12-30 19:58:50|188097|188007|188094.9|188004.9|188097|188007|188094.9|188004.9|2
1735588740000|2024-12-30 19:59:00|188091.2|188001.2|188094.2|188004.2|188098.4|188008.4|188090.7|188000.7|8
1735588750000|2024-12-30 19:59:10|188101.1|188011.1|188108.8|188018.8|188116.5|188026.5|188097.2|188007.2|11
1735588760000|2024-12-30 19:59:20|188116.3|188026.3|188104.1|188014.1|188116.3|188026.3|188104.1|188014.1|4
1735588770000|2024-12-30 19:59:30|188102.3|188012.3|188104.5|188014.5|188108.5|188018.5|188099.6|188009.6|10
1735588780000|2024-12-30 19:59:40|188107.5|188017.5|188106.3|188016.3|188113.6|188023.6|188106.3|188016.3|3
1735588790000|2024-12-30 19:59:50|188107.5|188017.5|188109.8|188019.8|188114.3|188024.3|188104|188014|14
1735588800000|2024-12-30 20:00:00|188105.4|188015.4|188112.7|188022.7|188120.3|188030.3|188105.4|188015.4|9
1735588810000|2024-12-30 20:00:10|188112.2|188022.2|188121.9|187991.9|188124.3|188022.2|188112.2|187990.6|4
1735588820000|2024-12-30 20:00:20|188118.4|187988.4|188118.4|187988.4|188118.4|187988.4|188118.4|187988.4|1
1735588830000|2024-12-30 20:00:30|188118.1|187988.1|188115.3|187985.3|188123.1|187993.1|188112.9|187982.9|12
1735588840000|2024-12-30 20:00:40|188110.3|187980.3|188107|187977|188114.5|187984.5|188107|187977|6
1735588850000|2024-12-30 20:00:50|188106.7|187976.7|188107.4|187977.4|188113.5|187983.5|188105.7|187975.7|7
1735588860000|2024-12-30 20:01:00|188107.6|187977.6|188113.4|187983.4|188113.4|187983.4|188106.1|187976.1|3
1735588870000|2024-12-30 20:01:10|188107.4|187977.4|188113.1|187983.1|188113.1|187983.1|188107.4|187977.4|2
1735588880000|2024-12-30 20:01:20|188113.6|187983.6|188115.1|187985.1|188115.6|187985.6|188113.6|187983.6|6
1735588890000|2024-12-30 20:01:30|188121.3|187991.3|188116|187986|188121.3|187991.3|188116|187986|2
1735588900000|2024-12-30 20:01:40|188128.7|187998.7|188123.1|187993.1|188128.7|187998.7|188123.1|187993.1|2
1735588910000|2024-12-30 20:01:50|188122.6|187992.6|188123.8|187993.8|188123.8|187993.8|188122.2|187992.2|3
1735588920000|2024-12-30 20:02:00|188123.6|187993.6|188109.1|187979.1|188123.6|187993.6|188109.1|187979.1|7
1735588940000|2024-12-30 20:02:20|188108.6|187978.6|188102.1|187972.1|188108.6|187978.6|188100.3|187970.3|9
1735588950000|2024-12-30 20:02:30|188101.1|187971.1|188095.5|187965.5|188101.1|187971.1|188095.5|187965.5|4
1735588960000|2024-12-30 20:02:40|188094.2|187964.2|188094|187964|188094.2|187964.2|188094|187964|2
1735588970000|2024-12-30 20:02:50|188094.5|187964.5|188088.5|187958.5|188094.5|187964.5|188087.7|187957.7|6
1735588980000|2024-12-30 20:03:00|188091.7|187961.7|188089.4|187959.4|188095.4|187965.4|188087.4|187957.4|7
1735588990000|2024-12-30 20:03:10|188086.4|187956.4|188090.7|187960.7|188090.7|187960.7|188084.4|187954.4|4
1735589000000|2024-12-30 20:03:20|188085.4|187955.4|188100.3|187970.3|188100.3|187970.3|188084.6|187954.6|8
1735589010000|2024-12-30 20:03:30|188099.8|187969.8|188101.5|187971.5|188107.2|187977.2|188099.8|187969.8|6
1735589020000|2024-12-30 20:03:40|188100.7|187970.7|188100|187970|188100.7|187970.7|188100|187970|2
1735589030000|2024-12-30 20:03:50|188105.2|187975.2|188105.2|187975.2|188105.2|187975.2|188105.2|187975.2|1
1735589050000|2024-12-30 20:04:10|188105.7|187975.7|188107.2|187977.2|188107.2|187977.2|188105.7|187975.7|2
1735589060000|2024-12-30 20:04:20|188103.5|187973.5|188100|187970|188103.5|187973.5|188100|187970|4
1735589070000|2024-12-30 20:04:30|188105.6|187975.6|188111.1|187981.1|188111.1|187981.1|188105.6|187975.6|2
1735589080000|2024-12-30 20:04:40|188110.8|187980.8|188110.8|187980.8|188110.8|187980.8|188110.8|187980.8|1
1735589090000|2024-12-30 20:04:50|188111.4|187981.4|188111.4|187981.4|188111.4|187981.4|188111.4|187981.4|1
1735589100000|2024-12-30 20:05:00|188111.5|187981.5|188113.5|187983.5|188113.7|187983.7|188105.1|187975.1|5
1735589110000|2024-12-30 20:05:10|188113.7|187983.7|188113.5|187983.5|188114|187984|188113.5|187983.5|4
1735589120000|2024-12-30 20:05:20|188111|187981|188111|187981|188111|187981|188111|187981|1
1735589130000|2024-12-30 20:05:30|188113|187983|188105.7|187975.7|188113|187983|188104.5|187974.5|5
1735589140000|2024-12-30 20:05:40|188112.2|187982.2|188106.5|187976.5|188112.2|187982.2|188106.5|187976.5|2
1735589150000|2024-12-30 20:05:50|188106.3|187976.3|188106.8|187976.8|188106.8|187976.8|188106.3|187976.3|2
1735589160000|2024-12-30 20:06:00|188107.3|187977.3|188107.3|187977.3|188107.3|187977.3|188107.3|187977.3|1
1735589170000|2024-12-30 20:06:10|188106.8|187976.8|188097.9|187967.9|188106.8|187976.8|188097.9|187967.9|6
1735589180000|2024-12-30 20:06:20|188098.4|187968.4|188105.4|187975.4|188105.4|187975.4|188098.4|187968.4|3
1735589190000|2024-12-30 20:06:30|188104.9|187974.9|188104.9|187974.9|188104.9|187974.9|188104.9|187974.9|1
1735589200000|2024-12-30 20:06:40|188105.6|187975.6|188105.6|187975.6|188105.6|187975.6|188104.4|187974.4|7
1735589210000|2024-12-30 20:06:50|188105.5|187975.5|188105.5|187975.5|188105.5|187975.5|188105.5|187975.5|1
1735589230000|2024-12-30 20:07:10|188092|188002|188090.8|188000.8|188092|188002|188090.8|188000.8|2
1735589240000|2024-12-30 20:07:20|188090.5|188000.5|188090.4|188000.4|188097.9|188007.9|188090.4|188000.4|6
1735589250000|2024-12-30 20:07:30|188109.1|187979.1|188109.7|187979.7|188109.7|187979.7|188109.1|187979.1|2
1735589260000|2024-12-30 20:07:40|188110.4|187980.4|188107.4|187977.4|188110.7|187980.7|188107.4|187977.4|4
1735589270000|2024-12-30 20:07:50|188107.9|187977.9|188110|187980|188110|187980|188107.9|187977.9|2
1735589280000|2024-12-30 20:08:00|188114|187984|188113.5|187983.5|188114|187984|188113.5|187983.5|2
1735589290000|2024-12-30 20:08:10|188112|187982|188109.5|187979.5|188112|187982|188109.5|187979.5|3
1735589300000|2024-12-30 20:08:20|188094.5|187964.5|188094|187964|188094.5|187964.5|188093.5|187963.5|3
1735589310000|2024-12-30 20:08:30|188094.3|187964.3|188094|187964|188094.5|187964.5|188094|187964|6
1735589330000|2024-12-30 20:08:50|188093|187963|188077.8|187947.8|188093|187963|188074.9|187944.9|8
1735589340000|2024-12-30 20:09:00|188071.1|187941.1|188078.6|187948.6|188088.1|187958.1|188071.1|187941.1|11
1735589350000|2024-12-30 20:09:10|188078.1|187948.1|188078.5|187948.5|188084|187954|188077|187947|6
1735589370000|2024-12-30 20:09:30|188078|187948|188083.8|187953.8|188084.8|187954.8|188078|187948|6
1735589380000|2024-12-30 20:09:40|188084|187954|188075.8|187945.8|188084|187954|188075.8|187945.8|3
1735589390000|2024-12-30 20:09:50|188076.6|187946.6|188077.1|187947.1|188077.1|187947.1|188076.6|187946.6|2
1735589400000|2024-12-30 20:10:00|188076.6|187946.6|188067.9|187937.9|188076.6|187946.6|188061.5|187931.5|5
1735589410000|2024-12-30 20:10:10|188064.6|187934.6|188070|187940|188070|187940|188064.6|187934.6|2
1735589420000|2024-12-30 20:10:20|188064.8|187934.8|188064.8|187934.8|188064.8|187934.8|188064.8|187934.8|1
1735589430000|2024-12-30 20:10:30|188060.8|187930.8|188060.8|187930.8|188060.8|187930.8|188060.8|187930.8|1
1735589440000|2024-12-30 20:10:40|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|1
1735589450000|2024-12-30 20:10:50|188062|187932|188065.3|187935.3|188065.3|187935.3|188060.1|187930.1|5
1735589460000|2024-12-30 20:11:00|188071.5|187941.5|188073.5|187943.5|188074.5|187944.5|188071.5|187941.5|4
1735589490000|2024-12-30 20:11:30|188075.5|187945.5|188075.5|187945.5|188075.5|187945.5|188075.5|187945.5|1
1735589510000|2024-12-30 20:11:50|188076.5|187946.5|188083.5|187953.5|188085.5|187955.5|188076.5|187946.5|11
1735589520000|2024-12-30 20:12:00|188084|187954|188081.2|187951.2|188084|187954|188081.2|187951.2|2
1735589530000|2024-12-30 20:12:10|188081|187951|188081|187951|188081|187951|188081|187951|1
1735589540000|2024-12-30 20:12:20|188078.5|187948.5|188083.4|187953.4|188085|187972|188056.1|187945.5|9
1735589560000|2024-12-30 20:12:40|188083.1|187953.1|188076.6|187946.6|188083.1|187953.1|188076.1|187946.1|5
1735589570000|2024-12-30 20:12:50|188077.4|187947.4|188074.9|187944.9|188077.4|187947.4|188074.9|187944.9|2
1735589590000|2024-12-30 20:13:10|188055|187965|188060.5|187970.5|188060.5|187970.5|188055|187965|2
1735589600000|2024-12-30 20:13:20|188057.5|187967.5|188053|187963|188057.5|187967.5|188053|187963|2
1735589610000|2024-12-30 20:13:30|188046.8|187956.8|188070.2|187940.2|188072.1|187962.9|188046.8|187933.3|10
1735589620000|2024-12-30 20:13:40|188070.7|187940.7|188071|187941|188071|187941|188070.7|187940.7|2
1735589640000|2024-12-30 20:14:00|188065.7|187935.7|188058.9|187928.9|188065.7|187935.7|188058.9|187928.9|2
1735589650000|2024-12-30 20:14:10|188059.4|187929.4|188059.4|187929.4|188059.4|187929.4|188059.4|187929.4|1
1735589670000|2024-12-30 20:14:30|188068.5|187938.5|188070|187940|188070.3|187940.3|188067.2|187937.2|5
1735589680000|2024-12-30 20:14:40|188064.4|187934.4|188044.2|187914.2|188064.4|187934.4|188043.7|187913.7|5
1735589690000|2024-12-30 20:14:50|188044|187914|188044.2|187914.2|188044.5|187914.5|188043.7|187913.7|4
1735589700000|2024-12-30 20:15:00|188043.5|187913.5|188043.5|187913.5|188043.5|187913.5|188043.5|187913.5|1
1735589710000|2024-12-30 20:15:10|188044.5|187914.5|188044|187914|188044.5|187914.5|188043|187913|3
1735589730000|2024-12-30 20:15:30|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|1
1735589740000|2024-12-30 20:15:40|188042.3|187912.3|188042.8|187912.8|188043.6|187913.6|188042.3|187912.3|4
1735589750000|2024-12-30 20:15:50|188042.3|187912.3|188044.3|187914.3|188044.3|187914.3|188041.6|187911.6|4
1735589770000|2024-12-30 20:16:10|188042.5|187912.5|188042.5|187912.5|188042.5|187912.5|188042.5|187912.5|1
1735589780000|2024-12-30 20:16:20|188041.5|187911.5|188044|187914|188044|187914|188041.5|187911.5|4
1735589790000|2024-12-30 20:16:30|188043|187913|188023.3|187933.3|188043|187933.5|188020|187913|5
1735589800000|2024-12-30 20:16:40|188020.3|187930.3|188017.8|187927.8|188020.3|187930.3|188017.5|187927.5|4
1735589810000|2024-12-30 20:16:50|188017.5|187927.5|188017.5|187927.5|188017.5|187927.5|188017.5|187927.5|1
1735589820000|2024-12-30 20:17:00|188011.8|187921.8|188029.2|187899.2|188031.1|187921.8|188011.8|187889.9|8
1735589840000|2024-12-30 20:17:20|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|1
1735589850000|2024-12-30 20:17:30|188029.2|187899.2|188022.2|187892.2|188029.2|187899.2|188021.9|187891.9|4
1735589860000|2024-12-30 20:17:40|188016.9|187886.9|188023.3|187893.3|188023.3|187893.3|188016.9|187886.9|2
1735589870000|2024-12-30 20:17:50|188023.6|187893.6|188023.6|187893.6|188023.6|187893.6|188023.6|187893.6|1
1735589880000|2024-12-30 20:18:00|188018.1|187888.1|188017.9|187887.9|188018.1|187888.1|188017.9|187887.9|2
1735589890000|2024-12-30 20:18:10|188015.5|187885.5|188015.5|187885.5|188015.5|187885.5|188015.5|187885.5|1
1735589900000|2024-12-30 20:18:20|188015|187885|188017.8|187887.8|188017.8|187887.8|188014.8|187884.8|3
1735589910000|2024-12-30 20:18:30|188023.7|187893.7|188023.7|187893.7|188023.7|187893.7|188023.7|187893.7|1
1735589920000|2024-12-30 20:18:40|188018.3|187888.3|188017.8|187887.8|188018.3|187888.3|188017.3|187887.3|4
1735589940000|2024-12-30 20:19:00|188017.3|187887.3|188016.8|187886.8|188017.3|187887.3|188016.3|187886.3|3
1735589950000|2024-12-30 20:19:10|188019|187889|188019|187889|188019|187889|188019|187889|1
1735589960000|2024-12-30 20:19:20|188020|187890|188022.5|187892.5|188022.5|187892.5|188020|187890|3
1735589970000|2024-12-30 20:19:30|188025.1|187895.1|188024.9|187894.9|188025.1|187895.1|188024.9|187894.9|2
1735590000000|2024-12-30 20:20:00|188025.4|187895.4|188023.5|187893.5|188025.6|187895.6|188023.5|187893.5|3
1735590010000|2024-12-30 20:20:10|188022|187892|188019.5|187889.5|188024|187894|188019|187889|5
1735590020000|2024-12-30 20:20:20|188020.5|187890.5|188026.5|187896.5|188026.5|187896.5|188020.5|187890.5|2
1735590040000|2024-12-30 20:20:40|188029.3|187899.3|188026.3|187896.3|188029.5|187899.5|188026.3|187896.3|4
1735590050000|2024-12-30 20:20:50|188025.8|187895.8|188026|187896|188026|187896|188025.8|187895.8|2
1735590060000|2024-12-30 20:21:00|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|1
1735590070000|2024-12-30 20:21:10|188022.5|187892.5|188041.3|187911.3|188041.3|187911.3|188022.5|187892.5|5
1735590080000|2024-12-30 20:21:20|188035.4|187905.4|188032.6|187902.6|188035.4|187905.4|188032.6|187902.6|3
1735590090000|2024-12-30 20:21:30|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|1
1735590100000|2024-12-30 20:21:40|188031.9|187901.9|188042.3|187912.3|188043.5|187913.5|188031.9|187901.9|6
1735590110000|2024-12-30 20:21:50|188042|187912|188035.6|187905.6|188042|187912|188035.6|187905.6|4
1735590120000|2024-12-30 20:22:00|188034.9|187904.9|188028.6|187898.6|188035.1|187905.1|188028.6|187898.6|5
1735590130000|2024-12-30 20:22:10|188028.4|187898.4|188028.4|187898.4|188028.4|187898.4|188028.4|187898.4|1
1735590140000|2024-12-30 20:22:20|188030.9|187900.9|188030.9|187900.9|188030.9|187900.9|188030.9|187900.9|1
1735590150000|2024-12-30 20:22:30|188011|187921|188011|187921|188011|187921|188011|187921|1
1735590170000|2024-12-30 20:22:50|188012.4|187922.4|188016.6|187886.6|188018.6|187922.4|188007.1|187886.6|4
1735590180000|2024-12-30 20:23:00|188016.1|187886.1|188011.7|187881.7|188018.3|187888.3|188011.7|187881.7|6
1735590190000|2024-12-30 20:23:10|188013.9|187883.9|188013.9|187883.9|188013.9|187883.9|188013.9|187883.9|1
1735590200000|2024-12-30 20:23:20|188010.9|187880.9|188001.8|187871.8|188010.9|187880.9|188001.8|187871.8|3
1735590210000|2024-12-30 20:23:30|187999.1|187869.1|187990.3|187860.3|187999.1|187869.1|187990.3|187860.3|6
1735590220000|2024-12-30 20:23:40|187995.8|187865.8|187997.7|187867.7|187997.7|187867.7|187990.5|187860.5|6
1735590240000|2024-12-30 20:24:00|187999.7|187869.7|188000.2|187870.2|188001.5|187871.5|187999.7|187869.7|3
1735590250000|2024-12-30 20:24:10|187998.5|187868.5|187998.5|187868.5|187998.5|187868.5|187998.5|187868.5|1
1735590280000|2024-12-30 20:24:40|187993|187863|188001|187871|188001|187871|187993|187863|4
1735590290000|2024-12-30 20:24:50|188010.4|187880.4|188009.6|187879.6|188010.4|187880.4|188003.6|187873.6|3
1735590300000|2024-12-30 20:25:00|188008.6|187878.6|187966.7|187836.7|188008.6|187878.6|187965.2|187835.2|11
1735590310000|2024-12-30 20:25:10|187966.4|187836.4|187959.3|187829.3|187966.4|187836.4|187957.3|187827.3|12
1735590320000|2024-12-30 20:25:20|187968|187838|187968|187838|187968|187838|187966|187836|3
1735590330000|2024-12-30 20:25:30|187970.8|187840.8|187994.5|187864.5|187996|187866|187970.8|187840.8|11
1735590340000|2024-12-30 20:25:40|187994.7|187864.7|188001.4|187871.4|188001.9|187871.9|187994.7|187864.7|6
1735590350000|2024-12-30 20:25:50|188003.4|187873.4|188002.6|187872.6|188003.4|187873.4|188002.6|187872.6|2
1735590360000|2024-12-30 20:26:00|188002.4|187872.4|188014.6|187884.6|188023.2|187893.2|188002.4|187872.4|8
1735590380000|2024-12-30 20:26:20|188017.8|187887.8|188015.8|187885.8|188017.8|187887.8|188015.8|187885.8|2
1735590390000|2024-12-30 20:26:30|188017.8|187887.8|187999|187909|188017.8|187909|187999|187887.8|2
1735590400000|2024-12-30 20:26:40|188003.4|187913.4|188030.8|187900.8|188033.5|187915.8|188003.4|187898.8|6
1735590410000|2024-12-30 20:26:50|188028.8|187898.8|188029.9|187899.9|188029.9|187899.9|188028.8|187898.8|2
1735590420000|2024-12-30 20:27:00|188028.9|187898.9|188028.3|187898.3|188030|187900|188026.3|187896.3|5
1735590430000|2024-12-30 20:27:10|188027.8|187897.8|188037.9|187907.9|188037.9|187907.9|188027.8|187897.8|3
1735590440000|2024-12-30 20:27:20|188032.1|187902.1|188037.6|187907.6|188037.6|187907.6|188032.1|187902.1|2
1735590460000|2024-12-30 20:27:40|188034.9|187904.9|188033.7|187903.7|188034.9|187904.9|188028.3|187898.3|3
1735590470000|2024-12-30 20:27:50|188028.1|187898.1|188034.1|187904.1|188034.1|187904.1|188028.1|187898.1|2
1735590480000|2024-12-30 20:28:00|188026.3|187896.3|188030.4|187900.4|188030.4|187900.4|188021.7|187891.7|9
1735590490000|2024-12-30 20:28:10|188031.9|187901.9|188031.9|187901.9|188031.9|187901.9|188031.9|187901.9|1
1735590500000|2024-12-30 20:28:20|188026.4|187896.4|188032.1|187902.1|188032.1|187902.1|188026.4|187896.4|2
1735590510000|2024-12-30 20:28:30|188032.3|187902.3|188039.1|187909.1|188040.1|187910.1|188032.3|187902.3|4
1735590520000|2024-12-30 20:28:40|188044.9|187914.9|188044.9|187914.9|188045.2|187915.2|188039|187909|6
1735590530000|2024-12-30 20:28:50|188039.7|187909.7|188039.5|187909.5|188039.7|187909.7|188039.5|187909.5|2
1735590540000|2024-12-30 20:29:00|188045.4|187915.4|188040.2|187910.2|188045.4|187915.4|188040.2|187910.2|2
1735590550000|2024-12-30 20:29:10|188040|187910|188041.2|187911.2|188041.2|187911.2|188038.4|187908.4|4
1735590560000|2024-12-30 20:29:20|188040.7|187910.7|188041.2|187911.2|188041.2|187911.2|188040.4|187910.4|3
1735590570000|2024-12-30 20:29:30|188046.5|187916.5|188036.5|187906.5|188046.5|187916.5|188036.5|187906.5|2
1735590590000|2024-12-30 20:29:50|188037.5|187907.5|188036.3|187906.3|188037.5|187907.5|188036.3|187906.3|2
1735590600000|2024-12-30 20:30:00|188035.5|187905.5|188027.9|187897.9|188035.5|187905.5|188026.3|187896.3|7
1735590610000|2024-12-30 20:30:10|188033.8|187903.8|188033.8|187903.8|188033.8|187903.8|188033.8|187903.8|1
1735590620000|2024-12-30 20:30:20|188035|187905|188037|187907|188037|187907|188035|187905|2
1735590630000|2024-12-30 20:30:30|188031.1|187901.1|188031.4|187901.4|188031.4|187901.4|188031.1|187901.1|2
1735590640000|2024-12-30 20:30:40|188038|187908|188009.3|187879.3|188038|187908|188000.4|187870.4|7
1735590650000|2024-12-30 20:30:50|188007.6|187877.6|188007.3|187877.3|188010.1|187880.1|188007.3|187877.3|3
1735590660000|2024-12-30 20:31:00|188010.6|187880.6|188011.4|187881.4|188011.4|187881.4|188008.4|187878.4|5
1735590670000|2024-12-30 20:31:10|188012.4|187882.4|188021.6|187891.6|188021.6|187891.6|188012.4|187882.4|5
1735590680000|2024-12-30 20:31:20|188024.2|187894.2|188025.8|187895.8|188025.8|187895.8|188024.2|187894.2|5
1735590690000|2024-12-30 20:31:30|188028.1|187898.1|188030.1|187900.1|188035.8|187905.8|188028.1|187898.1|4
1735590700000|2024-12-30 20:31:40|188035.9|187905.9|188033.6|187903.6|188040.6|187910.6|188030.6|187900.6|9
1735590710000|2024-12-30 20:31:50|188030.8|187900.8|188030.7|187900.7|188037.4|187907.4|188030.5|187900.5|7
1735590720000|2024-12-30 20:32:00|188031.5|187901.5|188033.5|187903.5|188034.7|187904.7|188031.5|187901.5|3
1735590730000|2024-12-30 20:32:10|188033|187903|188033.5|187903.5|188033.5|187903.5|188033|187903|2
1735590740000|2024-12-30 20:32:20|188018|187928|188018|187928|188018|187928|188018|187928|1
1735590760000|2024-12-30 20:32:40|188012.2|187922.2|188019.8|187889.8|188030.9|187922.2|188011.7|187889.8|5
1735590770000|2024-12-30 20:32:50|188025.3|187895.3|188035.4|187905.4|188035.4|187905.4|188025.3|187895.3|7
1735590780000|2024-12-30 20:33:00|188034.9|187904.9|188027.2|187897.2|188034.9|187904.9|188027.2|187897.2|2
1735590790000|2024-12-30 20:33:10|188026.8|187896.8|188027.7|187897.7|188027.7|187897.7|188026.8|187896.8|2
1735590800000|2024-12-30 20:33:20|188026.7|187896.7|188030.9|187900.9|188036.5|187906.5|188026.7|187896.7|9
1735590810000|2024-12-30 20:33:30|188036.1|187906.1|188028.4|187898.4|188036.1|187906.1|188028.4|187898.4|3
1735590820000|2024-12-30 20:33:40|188034.5|187904.5|188029.7|187899.7|188034.5|187904.5|188029.7|187899.7|2
1735590840000|2024-12-30 20:34:00|188032.2|187902.2|188031.3|187901.3|188038.2|187908.2|188031.3|187901.3|4
1735590850000|2024-12-30 20:34:10|188030.3|187900.3|188030.8|187900.8|188030.8|187900.8|188030.3|187900.3|2
1735590860000|2024-12-30 20:34:20|188031.6|187901.6|188031.6|187901.6|188031.6|187901.6|188031.6|187901.6|1
1735590870000|2024-12-30 20:34:30|188034.5|187904.5|188034.5|187904.5|188034.5|187904.5|188034.5|187904.5|1
1735590880000|2024-12-30 20:34:40|188033|187903|188033|187903|188033|187903|188033|187903|1
1735590890000|2024-12-30 20:34:50|188034|187904|188014.5|187924.5|188034|187924.5|188011|187903|9
1735590900000|2024-12-30 20:35:00|188013.5|187923.5|188009.6|187919.6|188013.5|187923.5|188008.9|187918.9|4
1735590910000|2024-12-30 20:35:10|188009.9|187919.9|188009.9|187919.9|188009.9|187919.9|188009.9|187919.9|1
1735590920000|2024-12-30 20:35:20|188015.1|187925.1|188009.9|187919.9|188015.1|187925.1|188009.9|187919.9|2
1735590930000|2024-12-30 20:35:30|188010.1|187920.1|188016|187926|188022|187932|188010.1|187920.1|5
1735590940000|2024-12-30 20:35:40|188016.5|187926.5|188015.2|187925.2|188016.5|187926.5|188015.2|187925.2|2
1735590950000|2024-12-30 20:35:50|188011|187921|188011|187921|188011|187921|188011|187921|1
1735590960000|2024-12-30 20:36:00|188011.4|187921.4|188011.5|187921.5|188011.5|187921.5|188011|187921|3
1735590970000|2024-12-30 20:36:10|188008.5|187918.5|188014.5|187924.5|188014.5|187924.5|188004.5|187914.5|3
1735590990000|2024-12-30 20:36:30|188011.2|187921.2|188011.2|187921.2|188011.2|187921.2|188011.2|187921.2|1
1735591000000|2024-12-30 20:36:40|188011|187921|188006.3|187916.3|188011|187921|188006.3|187916.3|4
1735591010000|2024-12-30 20:36:50|188006.5|187916.5|188008.7|187918.7|188008.7|187918.7|188006.5|187916.5|2
1735591020000|2024-12-30 20:37:00|188009.5|187919.5|188004.5|187914.5|188009.5|187919.5|188004.5|187914.5|4
1735591030000|2024-12-30 20:37:10|188005.5|187915.5|188004.5|187914.5|188007|187917|188004.5|187914.5|5
1735591040000|2024-12-30 20:37:20|188005.5|187915.5|188006.5|187916.5|188007.5|187917.5|188005.5|187915.5|3
1735591050000|2024-12-30 20:37:30|188011|187921|188011|187921|188011|187921|188011|187921|1
1735591060000|2024-12-30 20:37:40|188013.5|187923.5|188022|187932|188022|187932|188013.5|187923.5|2
1735591080000|2024-12-30 20:38:00|188016|187926|188015.4|187925.4|188022.6|187932.6|188015.4|187925.4|3
1735591090000|2024-12-30 20:38:10|188014.7|187924.7|188014.7|187924.7|188014.7|187924.7|188014.7|187924.7|1
1735591110000|2024-12-30 20:38:30|188015.2|187925.2|188023.8|187933.8|188023.8|187933.8|188015.2|187925.2|3
1735591140000|2024-12-30 20:39:00|188026|187936|188017.9|187927.9|188026|187936|188017.9|187927.9|2
1735591150000|2024-12-30 20:39:10|188015.2|187925.2|188015.2|187925.2|188015.2|187925.2|188015.2|187925.2|1
1735591160000|2024-12-30 20:39:20|188014.9|187924.9|188015.6|187925.6|188015.6|187925.6|188014.9|187924.9|2
1735591170000|2024-12-30 20:39:30|188021.5|187931.5|188015.5|187925.5|188021.5|187931.5|188015.5|187925.5|3
1735591180000|2024-12-30 20:39:40|188014.5|187924.5|188024.9|187894.9|188024.9|187924.5|188012.5|187894.9|3
1735591190000|2024-12-30 20:39:50|188024.4|187894.4|188019.4|187889.4|188024.4|187894.4|188019.4|187889.4|2
1735591200000|2024-12-30 20:40:00|188019.2|187889.2|188019.2|187889.2|188019.2|187889.2|188019.2|187889.2|1
1735591210000|2024-12-30 20:40:10|188024.5|187894.5|188013.8|187883.8|188024.5|187894.5|188013.8|187883.8|4
1735591220000|2024-12-30 20:40:20|188013.5|187883.5|188013.5|187883.5|188013.5|187883.5|188013.5|187883.5|1
1735591230000|2024-12-30 20:40:30|188007.6|187877.6|187992.5|187862.5|188007.6|187877.6|187992.5|187862.5|5
1735591240000|2024-12-30 20:40:40|187993.5|187863.5|188011.3|187881.3|188011.3|187881.3|187993.5|187863.5|6
1735591260000|2024-12-30 20:41:00|188009.8|187879.8|187951.2|187821.2|188009.8|187879.8|187951.2|187821.2|10
1735591270000|2024-12-30 20:41:10|187945.9|187815.9|187950.6|187820.6|187950.6|187820.6|187945.9|187815.9|5
1735591280000|2024-12-30 20:41:20|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|1
1735591290000|2024-12-30 20:41:30|187950.6|187820.6|187950.4|187820.4|187950.6|187820.6|187950.4|187820.4|2
1735591300000|2024-12-30 20:41:40|187930|187840|187938.5|187848.5|187938.5|187848.5|187930|187840|2
1735591310000|2024-12-30 20:41:50|187940.5|187850.5|187973.7|187843.7|187978.7|187852.2|187940.5|187843.7|5
1735591320000|2024-12-30 20:42:00|187975.4|187845.4|187974.2|187844.2|187975.4|187845.4|187974.2|187844.2|3
1735591330000|2024-12-30 20:42:10|187976.7|187846.7|187977.7|187847.7|187977.7|187847.7|187976.7|187846.7|2
1735591340000|2024-12-30 20:42:20|187977|187847|187977.5|187847.5|187984.8|187854.8|187975.5|187845.5|7
1735591350000|2024-12-30 20:42:30|187974.2|187844.2|187969|187839|187974.2|187844.2|187969|187839|4
1735591360000|2024-12-30 20:42:40|187968.7|187838.7|187968.5|187838.5|187968.7|187838.7|187966.7|187836.7|3
1735591370000|2024-12-30 20:42:50|187960|187830|187962|187832|187962|187832|187960|187830|2
1735591380000|2024-12-30 20:43:00|187961.5|187831.5|187964.5|187834.5|187964.5|187834.5|187960.5|187830.5|5
1735591390000|2024-12-30 20:43:10|187966|187836|187970|187840|187970|187840|187966|187836|2
1735591400000|2024-12-30 20:43:20|187975.5|187845.5|187964|187834|187977.8|187847.8|187964|187834|9
1735591410000|2024-12-30 20:43:30|187963.7|187833.7|187963.7|187833.7|187964|187834|187963.7|187833.7|3
1735591420000|2024-12-30 20:43:40|187964|187834|187964|187834|187964|187834|187964|187834|1
1735591430000|2024-12-30 20:43:50|187963.7|187833.7|187957|187827|187963.7|187833.7|187955|187825|4
1735591440000|2024-12-30 20:44:00|187955|187825|187954|187824|187958|187828|187954|187824|6
1735591450000|2024-12-30 20:44:10|187956.7|187826.7|187954.7|187824.7|187957|187827|187954.7|187824.7|4
1735591460000|2024-12-30 20:44:20|187952.5|187822.5|187965.8|187835.8|187965.8|187835.8|187952.5|187822.5|7
1735591470000|2024-12-30 20:44:30|187964.6|187834.6|187964.5|187834.5|187965.8|187835.8|187964.3|187834.3|7
1735591480000|2024-12-30 20:44:40|187965.3|187835.3|187963.3|187833.3|187965.3|187835.3|187963.3|187833.3|2
1735591490000|2024-12-30 20:44:50|187956.4|187826.4|187965.4|187835.4|187971.5|187841.5|187956.4|187826.4|5
1735591500000|2024-12-30 20:45:00|187973.4|187843.4|187977.4|187847.4|187991.3|187861.3|187973.4|187843.4|9
1735591510000|2024-12-30 20:45:10|187977.2|187847.2|187974.4|187844.4|187977.2|187847.2|187974.4|187844.4|4
1735591520000|2024-12-30 20:45:20|187974.2|187844.2|187963.9|187833.9|187974.2|187844.2|187963.9|187833.9|3
1735591530000|2024-12-30 20:45:30|187969.4|187839.4|187962.7|187832.7|187969.4|187839.4|187962.7|187832.7|2
1735591540000|2024-12-30 20:45:40|187960.5|187830.5|187959.5|187829.5|187961.5|187831.5|187958.8|187828.8|4
1735591550000|2024-12-30 20:45:50|187959.7|187829.7|187959.7|187829.7|187959.7|187829.7|187959.7|187829.7|1
1735591560000|2024-12-30 20:46:00|187959.5|187829.5|187910.7|187780.7|187959.5|187829.5|187900.8|187770.8|12
1735591570000|2024-12-30 20:46:10|187912.9|187782.9|187920.1|187790.1|187920.1|187790.1|187911.4|187781.4|10
1735591580000|2024-12-30 20:46:20|187923.4|187793.4|187930.5|187800.5|187930.9|187800.9|187923.1|187793.1|9
1735591590000|2024-12-30 20:46:30|187930.6|187800.6|187934.9|187804.9|187934.9|187804.9|187930.5|187800.5|8
1735591600000|2024-12-30 20:46:40|187934.8|187804.8|187932.4|187802.4|187934.9|187804.9|187932.4|187802.4|3
1735591610000|2024-12-30 20:46:50|187930.4|187800.4|187932.4|187802.4|187932.4|187802.4|187930.4|187800.4|2
1735591620000|2024-12-30 20:47:00|187930.7|187800.7|187933.4|187803.4|187933.4|187803.4|187928.9|187798.9|6
1735591630000|2024-12-30 20:47:10|187929.4|187799.4|187904.5|187814.5|187929.4|187814.5|187904.5|187799.4|2
1735591640000|2024-12-30 20:47:20|187906.5|187816.5|187921.4|187831.4|187921.4|187831.4|187906.5|187816.5|5
1735591650000|2024-12-30 20:47:30|187944.9|187814.9|187951.6|187821.6|187952.1|187822.1|187944.9|187814.9|7
1735591660000|2024-12-30 20:47:40|187948.3|187818.3|187957|187827|187957|187827|187945.1|187815.1|8
1735591670000|2024-12-30 20:47:50|187949.8|187819.8|187958|187828|187959|187829|187949.8|187819.8|7
1735591680000|2024-12-30 20:48:00|187955.7|187825.7|187955.7|187825.7|187957.5|187827.5|187955.7|187825.7|3
1735591690000|2024-12-30 20:48:10|187958.2|187828.2|187947.6|187817.6|187958.2|187828.2|187947.6|187817.6|8
1735591700000|2024-12-30 20:48:20|187944.9|187814.9|187943.2|187813.2|187944.9|187814.9|187943.2|187813.2|2
1735591710000|2024-12-30 20:48:30|187943.7|187813.7|187951.7|187821.7|187951.7|187821.7|187943.7|187813.7|3
1735591720000|2024-12-30 20:48:40|187946.5|187816.5|187947.5|187817.5|187947.5|187817.5|187946.5|187816.5|2
1735591730000|2024-12-30 20:48:50|187945.9|187815.9|187942.9|187812.9|187945.9|187815.9|187942.9|187812.9|2
1735591740000|2024-12-30 20:49:00|187941|187811|187943|187813|187944.5|187814.5|187941|187811|5
1735591750000|2024-12-30 20:49:10|187922|187832|187928.5|187838.5|187932.5|187842.5|187922|187832|3
1735591770000|2024-12-30 20:49:30|187929|187839|187929.9|187839.9|187929.9|187839.9|187927.2|187837.2|3
1735591780000|2024-12-30 20:49:40|187929.7|187839.7|187929.7|187839.7|187929.7|187839.7|187929.7|187839.7|1
1735591790000|2024-12-30 20:49:50|187929.9|187839.9|187933.5|187843.5|187933.5|187843.5|187927.9|187837.9|3
1735591800000|2024-12-30 20:50:00|187936.3|187846.3|187939.3|187849.3|187941.6|187851.6|187936.3|187846.3|5
1735591810000|2024-12-30 20:50:10|187936.8|187846.8|187936.8|187846.8|187936.8|187846.8|187936.8|187846.8|1
1735591830000|2024-12-30 20:50:30|187936.5|187846.5|187916.3|187826.3|187936.5|187846.5|187915.6|187825.6|12
1735591840000|2024-12-30 20:50:40|187926.8|187836.8|187926.6|187836.6|187927.1|187837.1|187926.6|187836.6|3
1735591850000|2024-12-30 20:50:50|187930.1|187840.1|187930.1|187840.1|187930.1|187840.1|187930.1|187840.1|1
1735591860000|2024-12-30 20:51:00|187930.8|187840.8|187932.9|187842.9|187940.5|187850.5|187930.8|187840.8|6
1735591870000|2024-12-30 20:51:10|187938.1|187848.1|187932.2|187842.2|187938.1|187848.1|187932.2|187842.2|2
1735591890000|2024-12-30 20:51:30|187963.6|187833.6|187976.2|187846.2|187976.2|187846.2|187963.6|187833.6|5
1735591900000|2024-12-30 20:51:40|187978.1|187848.1|187949.6|187819.6|187978.1|187848.1|187948.6|187818.6|8
1735591910000|2024-12-30 20:51:50|187939.2|187809.2|187941.3|187811.3|187941.3|187811.3|187937.2|187807.2|10
1735591920000|2024-12-30 20:52:00|187941.1|187811.1|187937.6|187807.6|187941.1|187811.1|187937.6|187807.6|2
1735591930000|2024-12-30 20:52:10|187941.6|187811.6|187938.3|187808.3|187941.6|187811.6|187938.3|187808.3|5
1735591940000|2024-12-30 20:52:20|187940.8|187810.8|187920.5|187830.5|187941|187831|187917|187810.8|5
1735591950000|2024-12-30 20:52:30|187915|187825|187907.7|187817.7|187916.5|187826.5|187905|187815|9
1735591960000|2024-12-30 20:52:40|187913|187823|187927.5|187797.5|187936.5|187823|187913|187797.5|5
1735591970000|2024-12-30 20:52:50|187933.6|187803.6|187935.4|187805.4|187935.4|187805.4|187933.6|187803.6|3
1735591990000|2024-12-30 20:53:10|187935.6|187805.6|187941.4|187811.4|187947|187817|187935.6|187805.6|6
1735592000000|2024-12-30 20:53:20|187940.9|187810.9|187937.9|187807.9|187940.9|187810.9|187937.9|187807.9|2
1735592010000|2024-12-30 20:53:30|187943.3|187813.3|187927.1|187797.1|187943.3|187813.3|187927.1|187797.1|4
1735592020000|2024-12-30 20:53:40|187927.4|187797.4|187929.9|187799.9|187929.9|187799.9|187927.1|187797.1|5
1735592030000|2024-12-30 20:53:50|187937.4|187807.4|187939.2|187809.2|187939.2|187809.2|187937.4|187807.4|3
1735592040000|2024-12-30 20:54:00|187942.2|187812.2|187938.2|187808.2|187942.2|187812.2|187937.9|187807.9|6
1735592050000|2024-12-30 20:54:10|187932.9|187802.9|187933.2|187803.2|187933.2|187803.2|187932.7|187802.7|3
1735592070000|2024-12-30 20:54:30|187938.4|187808.4|187938.6|187808.6|187938.6|187808.6|187938.4|187808.4|2
1735592080000|2024-12-30 20:54:40|187940.4|187810.4|187931.5|187801.5|187940.5|187810.5|187931.5|187801.5|10
1735592090000|2024-12-30 20:54:50|187931.3|187801.3|187934.5|187804.5|187934.5|187804.5|187931|187801|3
1735592100000|2024-12-30 20:55:00|187926.3|187796.3|187926.5|187796.5|187928.3|187798.3|187922.8|187792.8|14
1735592110000|2024-12-30 20:55:10|187927.5|187797.5|187938.8|187808.8|187938.8|187808.8|187927.5|187797.5|4
1735592120000|2024-12-30 20:55:20|187939.8|187809.8|187937.8|187807.8|187939.8|187809.8|187937.8|187807.8|2
1735592130000|2024-12-30 20:55:30|187937.6|187807.6|187937.6|187807.6|187937.6|187807.6|187937.6|187807.6|1
1735592140000|2024-12-30 20:55:40|187932.3|187802.3|187917.5|187827.5|187937.1|187827.5|187917.5|187802.3|6
1735592150000|2024-12-30 20:55:50|187918.5|187828.5|187918.5|187828.5|187918.5|187828.5|187918|187828|3
1735592160000|2024-12-30 20:56:00|187916.5|187826.5|187918.8|187828.8|187918.8|187828.8|187916.5|187826.5|3
1735592170000|2024-12-30 20:56:10|187918|187828|187938.7|187808.7|187939.9|187838.3|187918|187808.7|7
1735592180000|2024-12-30 20:56:20|187936.1|187806.1|187937.9|187807.9|187937.9|187807.9|187936.1|187806.1|3
1735592190000|2024-12-30 20:56:30|187940.4|187810.4|187940.9|187810.9|187940.9|187810.9|187937.6|187807.6|5
1735592210000|2024-12-30 20:56:50|187922.5|187832.5|187935.8|187805.8|187953.3|187838.1|187922.5|187805.8|6
1735592220000|2024-12-30 20:57:00|187925.6|187795.6|187922.8|187792.8|187925.6|187795.6|187922.6|187792.6|4
1735592230000|2024-12-30 20:57:10|187922.6|187792.6|187924.1|187794.1|187924.1|187794.1|187922.6|187792.6|4
1735592250000|2024-12-30 20:57:30|187922|187792|187909.3|187779.3|187922|187792|187908.9|187778.9|7
1735592260000|2024-12-30 20:57:40|187909.2|187779.2|187918.2|187788.2|187918.2|187788.2|187909.2|187779.2|3
1735592270000|2024-12-30 20:57:50|187912.6|187782.6|187924.7|187794.7|187924.7|187794.7|187910.4|187780.4|5
1735592280000|2024-12-30 20:58:00|187925.2|187795.2|187928.2|187798.2|187928.2|187798.2|187920.3|187790.3|5
1735592290000|2024-12-30 20:58:10|187927.7|187797.7|187927.2|187797.2|187927.7|187797.7|187927.2|187797.2|2
1735592300000|2024-12-30 20:58:20|187921.7|187791.7|187927.1|187797.1|187927.1|187797.1|187921.7|187791.7|2
1735592310000|2024-12-30 20:58:30|187926.6|187796.6|187926.6|187796.6|187926.6|187796.6|187926.6|187796.6|1
1735592320000|2024-12-30 20:58:40|187928|187798|187929.3|187799.3|187930|187800|187928|187798|7
1735592330000|2024-12-30 20:58:50|187929.1|187799.1|187929.3|187799.3|187929.6|187799.6|187929.1|187799.1|3
1735592340000|2024-12-30 20:59:00|187909.5|187819.5|187926.3|187836.3|187926.3|187836.3|187909.5|187819.5|4
1735592350000|2024-12-30 20:59:10|187948.3|187818.3|187939.2|187809.2|187948.5|187818.5|187939.2|187809.2|9
1735592360000|2024-12-30 20:59:20|187941.2|187811.2|187950.1|187820.1|187950.1|187820.1|187938.2|187808.2|6
1735592370000|2024-12-30 20:59:30|187948.1|187818.1|187951|187821|187958.5|187828.5|187948.1|187818.1|9
1735592380000|2024-12-30 20:59:40|187953.4|187823.4|187950.1|187820.1|187953.4|187823.4|187947.5|187817.5|11
1735592390000|2024-12-30 20:59:50|187948.1|187818.1|187950.8|187820.8|187951.6|187821.6|187948.1|187818.1|9
1735592400000|2024-12-30 21:00:00|187953.3|187823.3|187953.6|187823.6|187953.6|187823.6|187948.1|187818.1|3
1735592420000|2024-12-30 21:00:20|187954.4|187824.4|187954.4|187824.4|187954.4|187824.4|187954.4|187824.4|1
1735592430000|2024-12-30 21:00:30|187926|187836|187927|187837|187927|187837|187926|187836|2
1735592440000|2024-12-30 21:00:40|187951|187821|187951|187821|187951|187821|187951|187821|1
1735592450000|2024-12-30 21:00:50|187955.6|187825.6|187956.1|187826.1|187956.1|187826.1|187955.6|187825.6|2
1735592470000|2024-12-30 21:01:10|187960.3|187830.3|187958.3|187828.3|187960.3|187830.3|187958.3|187828.3|2
1735592480000|2024-12-30 21:01:20|187956.5|187826.5|187956.5|187826.5|187956.5|187826.5|187956.5|187826.5|1
1735592490000|2024-12-30 21:01:30|187952.5|187822.5|187949.5|187819.5|187954|187824|187949.5|187819.5|3
1735592500000|2024-12-30 21:01:40|187950|187820|187949.5|187819.5|187950.5|187820.5|187949.5|187819.5|3
1735592510000|2024-12-30 21:01:50|187952.3|187822.3|187952.3|187822.3|187952.3|187822.3|187952.3|187822.3|1
1735592520000|2024-12-30 21:02:00|187952.6|187822.6|187952.6|187822.6|187952.6|187822.6|187952.6|187822.6|1
1735592540000|2024-12-30 21:02:20|187950|187820|187950|187820|187950|187820|187950|187820|1
1735592550000|2024-12-30 21:02:30|187942|187812|187942|187812|187942|187812|187942|187812|1
1735592560000|2024-12-30 21:02:40|187944.1|187814.1|187944.1|187814.1|187944.1|187814.1|187944.1|187814.1|1
1735592580000|2024-12-30 21:03:00|187937.9|187807.9|187937.9|187807.9|187937.9|187807.9|187937.9|187807.9|1
1735592590000|2024-12-30 21:03:10|187929.5|187799.5|187929.5|187799.5|187929.5|187799.5|187929.5|187799.5|1
1735592600000|2024-12-30 21:03:20|187935.5|187805.5|187935.5|187805.5|187935.5|187805.5|187935.5|187805.5|1
1735592610000|2024-12-30 21:03:30|187940.5|187810.5|187940.5|187810.5|187940.5|187810.5|187940.5|187810.5|1
1735592620000|2024-12-30 21:03:40|187943.5|187813.5|187943.5|187813.5|187943.5|187813.5|187943.5|187813.5|1
1735592630000|2024-12-30 21:03:50|187943.8|187813.8|187943.8|187813.8|187943.8|187813.8|187943.8|187813.8|1
1735592650000|2024-12-30 21:04:10|187941|187811|187941|187811|187941|187811|187941|187811|1
1735592660000|2024-12-30 21:04:20|187944.5|187814.5|187944.5|187814.5|187944.5|187814.5|187944.5|187814.5|1
1735592670000|2024-12-30 21:04:30|187945.7|187815.7|187945.7|187815.7|187945.7|187815.7|187945.7|187815.7|1
1735592700000|2024-12-30 21:05:00|187947.5|187817.5|187952|187822|187952|187822|187947.5|187817.5|3
1735592730000|2024-12-30 21:05:30|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|1
1735592760000|2024-12-30 21:06:00|187955.6|187825.6|188120.3|187905.5|188120.3|187926.7|187955.6|187825.6|9
1735592770000|2024-12-30 21:06:10|188119.8|187906|188125.5|187911.2|188125.5|187911.7|188119.8|187906|3
1735592780000|2024-12-30 21:06:20|188126.5|187908.7|188124|187915.2|188126.5|187915.2|188124|187908.7|2
1735592800000|2024-12-30 21:06:40|188163|187884|188149|187904|188164|187912|188149|187882|6
1735592810000|2024-12-30 21:06:50|188127|187927|188091.5|187961.5|188127|187962|188091.5|187927|5
1735592820000|2024-12-30 21:07:00|188092|187962|188086.5|187956.5|188092|187962|188086.3|187956.3|6
1735592840000|2024-12-30 21:07:20|188092.5|187962.5|188085.8|187955.8|188092.5|187962.5|188085.8|187955.8|2
1735592860000|2024-12-30 21:07:40|188084.3|187954.3|188084.3|187954.3|188084.3|187954.3|188084.3|187954.3|1
1735592870000|2024-12-30 21:07:50|188082.1|187952.1|188087.5|187957.5|188087.5|187957.5|188082.1|187952.1|3
1735592880000|2024-12-30 21:08:00|188084.5|187954.5|188082|187952|188084.5|187954.5|188082|187952|2
1735592890000|2024-12-30 21:08:10|188081.1|187951.1|188081.1|187951.1|188081.1|187951.1|188081.1|187951.1|1
1735592900000|2024-12-30 21:08:20|188079.1|187949.1|188081.3|187951.3|188081.3|187951.3|188079.1|187949.1|2
1735592910000|2024-12-30 21:08:30|188085.6|187955.6|188085.6|187955.6|188085.6|187955.6|188085.6|187955.6|1
1735592920000|2024-12-30 21:08:40|188091.2|187961.2|188093|187963|188093.5|187963.5|188091.2|187961.2|3
1735592940000|2024-12-30 21:09:00|188090.5|187960.5|188090.5|187960.5|188090.5|187960.5|188090.5|187960.5|1
1735592950000|2024-12-30 21:09:10|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|1
1735592960000|2024-12-30 21:09:20|188081.5|187951.5|188084.5|187954.5|188086.5|187956.5|188081.5|187951.5|3
1735592970000|2024-12-30 21:09:30|188082.9|187952.9|188082.9|187952.9|188082.9|187952.9|188082.9|187952.9|1
1735592980000|2024-12-30 21:09:40|188093.5|187963.5|188091.3|187961.3|188093.5|187963.5|188091.3|187961.3|2
1735593000000|2024-12-30 21:10:00|188084.8|187954.8|188083.5|187953.5|188084.8|187954.8|188083.5|187953.5|2
1735593020000|2024-12-30 21:10:20|188082.3|187952.3|188079.5|187949.5|188082.3|187952.3|188079.5|187949.5|2
1735593040000|2024-12-30 21:10:40|188076|187946|188076|187946|188076|187946|188076|187946|1
1735593050000|2024-12-30 21:10:50|188078.5|187948.5|188084.5|187954.5|188084.5|187954.5|188078.5|187948.5|4
1735593080000|2024-12-30 21:11:20|188088|187958|188088|187958|188088|187958|188088|187958|1
1735593110000|2024-12-30 21:11:50|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|1
1735593120000|2024-12-30 21:12:00|188085.3|187955.3|188085.3|187955.3|188085.3|187955.3|188085.3|187955.3|1
1735593140000|2024-12-30 21:12:20|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|1
1735593150000|2024-12-30 21:12:30|188090.5|187960.5|188090.8|187960.8|188094.3|187964.3|188090.5|187960.5|4
1735593180000|2024-12-30 21:13:00|188090|187960|188090|187960|188090|187960|188090|187960|1
1735593200000|2024-12-30 21:13:20|188092|187962|188093.2|187963.2|188093.2|187963.2|188092|187962|2
1735593220000|2024-12-30 21:13:40|188091.5|187961.5|188089|187959|188091.5|187961.5|188089|187959|2
1735593230000|2024-12-30 21:13:50|188083.3|187953.3|188082.1|187952.1|188083.3|187953.3|188082.1|187952.1|2
1735593240000|2024-12-30 21:14:00|188082.3|187952.3|188082.3|187952.3|188082.3|187952.3|188082.3|187952.3|1
1735593260000|2024-12-30 21:14:20|188084|187954|188084|187954|188084|187954|188084|187954|1
1735593280000|2024-12-30 21:14:40|188082.4|187952.4|188082.4|187952.4|188082.4|187952.4|188082.4|187952.4|1
1735593290000|2024-12-30 21:14:50|188087.9|187957.9|188091.1|187961.1|188091.1|187961.1|188087.9|187957.9|3
1735593310000|2024-12-30 21:15:10|188090.9|187960.9|188090.9|187960.9|188090.9|187960.9|188090.9|187960.9|1
1735593320000|2024-12-30 21:15:20|188090|187960|188090|187960|188090|187960|188090|187960|1
1735593340000|2024-12-30 21:15:40|188093.4|187963.4|188093.4|187963.4|188093.4|187963.4|188093.4|187963.4|1
1735593370000|2024-12-30 21:16:10|188090|187960|188090|187960|188090|187960|188090|187960|1
1735593390000|2024-12-30 21:16:30|188087.5|187957.5|188087.5|187957.5|188087.5|187957.5|188087.5|187957.5|1
1735593400000|2024-12-30 21:16:40|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|1
1735593420000|2024-12-30 21:17:00|188093.7|187963.7|188096|187966|188096|187966|188093.7|187963.7|2
1735593430000|2024-12-30 21:17:10|188095|187965|188095|187965|188095|187965|188095|187965|1
1735593440000|2024-12-30 21:17:20|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735593450000|2024-12-30 21:17:30|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|1
1735593490000|2024-12-30 21:18:10|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735593500000|2024-12-30 21:18:20|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|1
1735593510000|2024-12-30 21:18:30|188097.5|187967.5|188096.7|187966.7|188097.5|187967.5|188096.7|187966.7|2
1735593530000|2024-12-30 21:18:50|188097.5|187967.5|188097.5|187967.5|188097.5|187967.5|188097.5|187967.5|1
1735593540000|2024-12-30 21:19:00|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|1
1735593560000|2024-12-30 21:19:20|188097.4|187967.4|188096.3|187966.3|188097.4|187967.4|188096.3|187966.3|2
1735593590000|2024-12-30 21:19:50|188093.5|187963.5|188093.5|187963.5|188093.5|187963.5|188093.5|187963.5|1
1735593600000|2024-12-30 21:20:00|188094.5|187964.5|188094.5|187964.5|188094.5|187964.5|188094.5|187964.5|1
1735593610000|2024-12-30 21:20:10|188093.5|187963.5|188095|187965|188095|187965|188093.5|187963.5|2
1735593620000|2024-12-30 21:20:20|188097.2|187967.2|188096.9|187966.9|188097.2|187967.2|188096.9|187966.9|2
1735593650000|2024-12-30 21:20:50|188098.2|187968.2|188094.5|187964.5|188099.7|187969.7|188094.5|187964.5|6
1735593680000|2024-12-30 21:21:20|188096.9|187966.9|188097.1|187967.1|188097.1|187967.1|188094.1|187964.1|3
1735593700000|2024-12-30 21:21:40|188095.4|187965.4|188095.4|187965.4|188095.4|187965.4|188095.4|187965.4|1
1735593710000|2024-12-30 21:21:50|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735593730000|2024-12-30 21:22:10|188095.2|187965.2|188095.2|187965.2|188095.2|187965.2|188095.2|187965.2|1
1735593740000|2024-12-30 21:22:20|188096.2|187966.2|188095.2|187965.2|188096.2|187966.2|188095.2|187965.2|2
1735593760000|2024-12-30 21:22:40|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735593780000|2024-12-30 21:23:00|188093.5|187963.5|188094.5|187964.5|188094.5|187964.5|188093.5|187963.5|2
1735593790000|2024-12-30 21:23:10|188096.9|187966.9|188095.6|187965.6|188096.9|187966.9|188095.6|187965.6|2
1735593820000|2024-12-30 21:23:40|188092|187962|188092|187962|188092|187962|188092|187962|1
1735593830000|2024-12-30 21:23:50|188094|187964|188092|187962|188094|187964|188092|187962|2
1735593840000|2024-12-30 21:24:00|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|1
1735593870000|2024-12-30 21:24:30|188094|187964|188094.5|187964.5|188094.5|187964.5|188094|187964|2
1735593880000|2024-12-30 21:24:40|188091.5|187961.5|188092.5|187962.5|188092.5|187962.5|188091.5|187961.5|2
1735593900000|2024-12-30 21:25:00|188095.7|187965.7|188095.7|187965.7|188095.7|187965.7|188095.7|187965.7|1
1735593920000|2024-12-30 21:25:20|188095.2|187965.2|188095.7|187965.7|188095.7|187965.7|188095.2|187965.2|2
1735593930000|2024-12-30 21:25:30|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735593950000|2024-12-30 21:25:50|188095.6|187965.6|188095.6|187965.6|188095.6|187965.6|188095.6|187965.6|1
1735593990000|2024-12-30 21:26:30|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594010000|2024-12-30 21:26:50|188096|187966|188096|187966|188096|187966|188096|187966|1
1735594040000|2024-12-30 21:27:20|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594060000|2024-12-30 21:27:40|188096|187966|188096|187966|188096|187966|188096|187966|1
1735594100000|2024-12-30 21:28:20|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594120000|2024-12-30 21:28:40|188095.9|187965.9|188095.9|187965.9|188095.9|187965.9|188095.9|187965.9|1
1735594150000|2024-12-30 21:29:10|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594170000|2024-12-30 21:29:30|188091.5|187961.5|188094.7|187964.7|188094.7|187964.7|188091.5|187961.5|2
1735594180000|2024-12-30 21:29:40|188094.2|187964.2|188094.2|187964.2|188094.2|187964.2|188094.2|187964.2|1
1735594210000|2024-12-30 21:30:10|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735594230000|2024-12-30 21:30:30|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|1
1735594260000|2024-12-30 21:31:00|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735594280000|2024-12-30 21:31:20|188094.6|187964.6|188094.6|187964.6|188094.6|187964.6|188094.6|187964.6|1
1735594310000|2024-12-30 21:31:50|188097.8|187967.8|188097.8|187967.8|188097.8|187967.8|188097.8|187967.8|1
1735594320000|2024-12-30 21:32:00|188091.5|187961.5|188088|187958|188091.5|187961.5|188088|187958|3
1735594340000|2024-12-30 21:32:20|188095.8|187965.8|188095.8|187965.8|188095.8|187965.8|188095.8|187965.8|1
1735594350000|2024-12-30 21:32:30|188091.9|187961.9|188091.9|187961.9|188091.9|187961.9|188091.9|187961.9|1
1735594370000|2024-12-30 21:32:50|188088|187958|188088|187958|188088|187958|188088|187958|1
1735594390000|2024-12-30 21:33:10|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|1
1735594420000|2024-12-30 21:33:40|188088|187958|188088|187958|188088|187958|188088|187958|1
1735594450000|2024-12-30 21:34:10|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|1
1735594480000|2024-12-30 21:34:40|188088|187958|188088|187958|188088|187958|188088|187958|1
1735594500000|2024-12-30 21:35:00|188093.9|187963.9|188135.6|187929.8|188135.6|187963.9|188093.9|187929.8|2
1735594510000|2024-12-30 21:35:10|188098|187968|188098|187968|188098|187968|188098|187968|1
1735594530000|2024-12-30 21:35:30|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594550000|2024-12-30 21:35:50|188091.5|187961.5|188085.2|187955.2|188091.5|187961.5|188085|187955|5
1735594570000|2024-12-30 21:36:10|188084.9|187954.9|188084.9|187954.9|188084.9|187954.9|188084.9|187954.9|1
1735594590000|2024-12-30 21:36:30|188087|187957|188087|187957|188087|187957|188087|187957|1
1735594610000|2024-12-30 21:36:50|188084.8|187954.8|188084.8|187954.8|188084.8|187954.8|188084.8|187954.8|1
1735594630000|2024-12-30 21:37:10|188084.7|187954.7|188084.7|187954.7|188084.7|187954.7|188084.7|187954.7|1
1735594640000|2024-12-30 21:37:20|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|1
1735594660000|2024-12-30 21:37:40|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594680000|2024-12-30 21:38:00|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|1
1735594720000|2024-12-30 21:38:40|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594730000|2024-12-30 21:38:50|188084|187954|188087|187957|188087|187957|188084|187954|2
1735594740000|2024-12-30 21:39:00|188084.1|187954.1|188083.9|187953.9|188084.1|187954.1|188083.9|187953.9|2
1735594780000|2024-12-30 21:39:40|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594790000|2024-12-30 21:39:50|188084|187954|188084|187954|188084|187954|188084|187954|1
1735594830000|2024-12-30 21:40:30|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594850000|2024-12-30 21:40:50|188084|187954|188084|187954|188084|187954|188084|187954|1
1735594860000|2024-12-30 21:41:00|188091.5|187961.5|188132.4|187929.5|188132.4|187961.5|188091.5|187929.5|2
1735594880000|2024-12-30 21:41:20|188096|187966|188096|187966|188096|187966|188096|187966|1
1735594890000|2024-12-30 21:41:30|188136.9|187928.1|188094.8|187964.8|188139.2|187964.8|188094.8|187927.3|4
1735594900000|2024-12-30 21:41:40|188134.2|187929.2|188134.2|187929.2|188134.2|187929.2|188134.2|187929.2|1
1735594910000|2024-12-30 21:41:50|188096.5|187966.5|188087.1|187957.1|188096.5|187966.5|188087.1|187957.1|3
1735594940000|2024-12-30 21:42:20|188085.5|187955.5|188085.5|187955.5|188085.5|187955.5|188085.5|187955.5|1
1735594970000|2024-12-30 21:42:50|188086.7|187956.7|188086.7|187956.7|188086.7|187956.7|188086.7|187956.7|1
1735595000000|2024-12-30 21:43:20|188085.5|187955.5|188082|187952|188085.5|187955.5|188082|187952|2
1735595020000|2024-12-30 21:43:40|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|1
1735595030000|2024-12-30 21:43:50|188083.9|187953.9|188082.7|187952.7|188083.9|187953.9|188080.9|187950.9|3
1735595050000|2024-12-30 21:44:10|188079|187949|188079|187949|188079|187949|188079|187949|1
1735595080000|2024-12-30 21:44:40|188083.1|187953.1|188083.1|187953.1|188083.1|187953.1|188083.1|187953.1|1
1735595100000|2024-12-30 21:45:00|188084.6|187954.6|188084.7|187954.7|188084.7|187954.7|188084.6|187954.6|2
1735595130000|2024-12-30 21:45:30|188082|187952|188082|187952|188082|187952|188082|187952|1
1735595160000|2024-12-30 21:46:00|188083.9|187953.9|188083.9|187953.9|188083.9|187953.9|188083.9|187953.9|1
1735595190000|2024-12-30 21:46:30|188082|187952|188083.5|187953.5|188083.5|187953.5|188082|187952|2
1735595210000|2024-12-30 21:46:50|188087.3|187957.3|188087.3|187957.3|188087.3|187957.3|188087.3|187957.3|1
1735595220000|2024-12-30 21:47:00|188086.6|187956.6|188086.6|187956.6|188086.6|187956.6|188086.6|187956.6|1
1735595240000|2024-12-30 21:47:20|188083.7|187953.7|188083.7|187953.7|188083.7|187953.7|188083.7|187953.7|1
1735595270000|2024-12-30 21:47:50|188082.5|187952.5|188084.5|187954.5|188084.5|187954.5|188082.5|187952.5|2
1735595280000|2024-12-30 21:48:00|188101.5|187971.5|188169.9|187903.5|188169.9|187971.7|188099.7|187903.5|4
1735595290000|2024-12-30 21:48:10|188153.4|187902.5|188146.4|187909.5|188153.4|187909.5|188146.4|187902.5|3
1735595300000|2024-12-30 21:48:20|188093.2|187963.2|188093.2|187963.2|188093.2|187963.2|188093.2|187963.2|1
1735595310000|2024-12-30 21:48:30|188122|187917|188122|187917|188122|187917|188122|187917|1
1735595330000|2024-12-30 21:48:50|188128.6|187917.2|188128.6|187917.2|188128.6|187917.2|188128.6|187917.2|1
1735595340000|2024-12-30 21:49:00|188129.1|187916.7|188129.6|187914.7|188129.6|187916.7|188129.1|187914.7|2
1735595350000|2024-12-30 21:49:10|188108.4|187810|188116.4|187774.4|188180.8|187838.8|188032.3|187690.3|31
1735595360000|2024-12-30 21:49:20|188109.7|187767.7|188122.8|187780.8|188147.6|187805.6|188041.1|187699.1|40
1735595370000|2024-12-30 21:49:30|188107.7|187765.7|188083.7|187755.1|188143.2|187801.2|187982.4|187657.4|40
1735595380000|2024-12-30 21:49:40|188089.1|187747.1|188072.4|187730.4|188119.1|187777.2|188014.4|187672.4|40
1735595390000|2024-12-30 21:49:50|188081|187739|188086.6|187744.6|188132.1|187790.1|188039.6|187697.6|40
1735595400000|2024-12-30 21:50:00|188079.5|187737.5|188083.2|187741.2|188134.7|187792.7|187962.3|187620.3|40
1735595410000|2024-12-30 21:50:10|188134.2|187792.2|188063.5|187721.5|188160.7|187818.7|187947|187605|40
1735595420000|2024-12-30 21:50:20|188015.6|187673.6|187996.5|187654.5|188188|187846|187939.2|187597.2|40
1735595430000|2024-12-30 21:50:30|188125.5|187783.5|187988|187646|188143.8|187801.8|187935.9|187593.9|40
1735595440000|2024-12-30 21:50:40|188075.7|187733.7|188103.9|187761.9|188179|187837|187955.9|187613.9|40
1735595450000|2024-12-30 21:50:50|188020.7|187678.7|188005.2|187663.2|188151.7|187809.7|187957.7|187615.7|40
1735595460000|2024-12-30 21:51:00|188072.1|187730.1|188083|187741|188143.5|187801.5|187959.7|187617.7|40
1735595470000|2024-12-30 21:51:10|188083.4|187741.4|188117.5|187775.5|188133.6|187791.6|187934.7|187592.7|40
1735595480000|2024-12-30 21:51:20|188021.7|187679.7|188161.7|187819.7|188203.2|187861.2|187955.9|187613.9|40
1735595490000|2024-12-30 21:51:30|188036.4|187694.4|188064.1|187722.1|188172|187830|187956.2|187614.2|40
1735595500000|2024-12-30 21:51:40|188103.8|187761.8|188080.4|187738.4|188188|187846|187984.6|187642.6|40
1735595510000|2024-12-30 21:51:50|188112.3|187770.3|188087|187745|188137.3|187795.3|187967.2|187625.2|40
1735595520000|2024-12-30 21:52:00|188125.7|187783.7|188028.5|187686.5|188176.7|187834.7|187938.7|187596.7|40
1735595530000|2024-12-30 21:52:10|188120.5|187778.5|188066.4|187724.4|188141.5|187799.5|187959.4|187617.4|40
1735595540000|2024-12-30 21:52:20|188124.3|187782.3|188054.9|187712.9|188171.4|187829.4|187940.9|187598.9|40
1735595550000|2024-12-30 21:52:30|188076.8|187734.8|188038|187696|188147.8|187805.8|187913.2|187571.2|40
1735595560000|2024-12-30 21:52:40|188082.9|187740.9|188102|187760|188133.7|187791.7|187928.9|187586.9|40
1735595570000|2024-12-30 21:52:50|188082.3|187740.3|188068.6|187726.6|188180.5|187838.5|187939|187597|40
1735595580000|2024-12-30 21:53:00|188070.4|187728.4|188091|187749|188195|187853|187942|187600|40
1735595590000|2024-12-30 21:53:10|187934|187592|187968.5|187626.5|188133.2|187791.2|187934|187592|40
1735595600000|2024-12-30 21:53:20|188123.6|187781.6|188068.1|187726.1|188189.1|187847.1|187956.4|187614.4|28
1735595610000|2024-12-30 21:53:30|188068.2|187726.2|188040.1|187745.6|188068.2|187745.6|188040.1|187722.1|8
1735595620000|2024-12-30 21:53:40|188036.8|187748.9|188037.6|187752.2|188053.1|187752.2|188034.1|187736.7|16
1735595630000|2024-12-30 21:53:50|188035.6|187753.7|188064|187743|188067|187758.2|188031.6|187740|9
1735595650000|2024-12-30 21:54:10|188063|187762.5|188031.5|187762.5|188063|187762.5|188031.5|187762.5|2
1735595660000|2024-12-30 21:54:20|188032||188032||188032||188032||1
1735595680000|2024-12-30 21:54:40|188032.5|187763.6|188069.8|187727.8|188069.8|187765.6|188025.2|187727.8|5
1735595690000|2024-12-30 21:54:50|188033.4|187764|188033.4|187764|188033.4|187764|188033.4|187764|1
1735595710000|2024-12-30 21:55:10|188025.4|187761|188034.1|187765.2|188034.1|187769.2|188017.2|187752.8|5
1735595720000|2024-12-30 21:55:20|188032.6|187763.7|188032.6|187763.7|188032.6|187763.7|188032.6|187763.7|1
1735595740000|2024-12-30 21:55:40|188019.6|187758.7|188049.7|187724.5|188063|187758.7|188019.6|187714.3|8
1735595750000|2024-12-30 21:55:50|188053.1|187714.5|188043.8|187727.9|188054.4|187752.4|188020.8|187714.5|22
1735595760000|2024-12-30 21:56:00|188039.3|187732.9|188014.8|187751.4|188039.3|187755.4|188014.8|187732.9|10
1735595770000|2024-12-30 21:56:10|188015.3|187752.9|188021|187749.5|188021|187758.4|188008|187741.1|9
1735595800000|2024-12-30 21:56:40|188009.9|187751|188052|187727|188071|187751|188009.9|187718|8
1735595810000|2024-12-30 21:56:50|188050|187728|188046|187732|188050|187732|188046|187728|5
1735595820000|2024-12-30 21:57:00|188028|187724|188053.3|187711.3|188055.2|187745|188028|187706.5|13
1735595830000|2024-12-30 21:57:10|188053.5|187711.5|188064.9|187722.9|188092.8|187750.8|188009.8|187667.8|13
1735595840000|2024-12-30 21:57:20|188051.4|187709.4|188061.6|187719.6|188065.6|187723.6|188049.1|187707.1|5
1735595850000|2024-12-30 21:57:30|188061.3|187719.3|188064.4|187722.4|188064.4|187722.4|188061.3|187719.3|2
1735595860000|2024-12-30 21:57:40|188064.7|187722.7|188062|187720|188064.8|187722.8|188062|187720|16
1735595870000|2024-12-30 21:57:50|188062.3|187720.3|188066|187724|188068.9|187726.9|188045.5|187703.5|8
1735595890000|2024-12-30 21:58:10|188065.8|187723.8|188067|187725|188067|187725|188047.2|187705.2|4
1735595900000|2024-12-30 21:58:20|188066|187724|188067|187725|188067|187725|188047.2|187705.2|5
1735595910000|2024-12-30 21:58:30|188069|187727|188069.3|187727.3|188070|187728|188044.7|187702.7|15
1735595920000|2024-12-30 21:58:40|188067.5|187725.5|188063.3|187721.3|188067.8|187725.8|188039.5|187697.5|9
1735595930000|2024-12-30 21:58:50|188063.5|187721.5|188063.5|187721.5|188063.5|187721.5|188063.5|187721.5|1
1735595940000|2024-12-30 21:59:00|188066.3|187724.3|188065.5|187723.5|188066.3|187724.3|188065.5|187723.5|2
1735595950000|2024-12-30 21:59:10|188047.5|187705.5|188065.5|187723.5|188066.3|187724.3|188047.5|187705.5|4
1735595960000|2024-12-30 21:59:20|188060|187718|188060|187718|188060|187718|188060|187718|1
1735595970000|2024-12-30 21:59:30|188066.3|187724.3|188066.3|187724.3|188066.3|187724.3|188066.3|187724.3|1
1735595980000|2024-12-30 21:59:40|188043.3|187701.3|188066.3|187724.3|188066.3|187724.3|188042.7|187700.7|3
1735595990000|2024-12-30 21:59:50|188033.9|187691.9|188057.5|187715.5|188057.5|187715.5|188033.9|187691.9|3
1735600330000|2024-12-30 23:12:10|188043.8|187701.8|188025.2|187683.2|188043.8|187701.8|188025.2|187683.2|2
1735600360000|2024-12-30 23:12:40|188147.6|187805.6|188147.6|187805.6|188147.6|187805.6|188147.6|187805.6|1
1735600410000|2024-12-30 23:13:30|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|1
1735600440000|2024-12-30 23:14:00|188153.8|187811.8|188153.8|187811.8|188153.8|187811.8|188153.8|187811.8|1
1735600460000|2024-12-30 23:14:20|188273|187931|188273|187931|188273|187931|188273|187931|1
1735600470000|2024-12-30 23:14:30|188150.5|187808.5|188150.5|187808.5|188150.5|187808.5|188150.5|187808.5|1
1735600480000|2024-12-30 23:14:40|188150.3|187808.3|188028.1|187686.1|188150.3|187808.3|188028.1|187686.1|2
1735600510000|2024-12-30 23:15:10|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|1
1735600520000|2024-12-30 23:15:20|188147.7|187805.7|188147.7|187805.7|188147.7|187805.7|188147.7|187805.7|1
1735600550000|2024-12-30 23:15:50|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|1
1735600570000|2024-12-30 23:16:10|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735600580000|2024-12-30 23:16:20|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|1
1735600610000|2024-12-30 23:16:50|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735600620000|2024-12-30 23:17:00|188273|187931|188273|187931|188273|187931|188273|187931|1
1735600650000|2024-12-30 23:17:30|188151.5|187809.5|188151.5|187809.5|188151.5|187809.5|188151.5|187809.5|1
1735600660000|2024-12-30 23:17:40|188272|187930|188272|187930|188272|187930|188272|187930|1
1735600680000|2024-12-30 23:18:00|188260|187918|188260|187918|188260|187918|188260|187918|1
1735600690000|2024-12-30 23:18:10|188146.5|187804.5|188146.5|187804.5|188146.5|187804.5|188146.5|187804.5|1
1735600740000|2024-12-30 23:19:00|188272.5|187930.5|188025.2|187683.2|188272.5|187930.5|188025.2|187683.2|2
1735600760000|2024-12-30 23:19:20|188147.4|187805.4|188147.4|187805.4|188147.4|187805.4|188147.4|187805.4|1
1735600770000|2024-12-30 23:19:30|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|1
1735600780000|2024-12-30 23:19:40|188270|187928|188270|187928|188270|187928|188270|187928|1
1735600790000|2024-12-30 23:19:50|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|1
1735600800000|2024-12-30 23:20:00|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|1
1735600810000|2024-12-30 23:20:10|188205.1|187863.1|188205.1|187863.1|188205.1|187863.1|188205.1|187863.1|1
1735600820000|2024-12-30 23:20:20|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|1
1735600840000|2024-12-30 23:20:40|188264.5|187922.5|188264.5|187922.5|188264.5|187922.5|188264.5|187922.5|1
1735600850000|2024-12-30 23:20:50|188021|187679|188021|187679|188205.7|187863.7|188021|187679|3
1735600860000|2024-12-30 23:21:00|188203.7|187861.7|188021|187679|188203.7|187861.7|188021|187679|2
1735600870000|2024-12-30 23:21:10|188206.2|187864.2|188206.2|187864.2|188206.2|187864.2|188206.2|187864.2|1
1735600880000|2024-12-30 23:21:20|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|1
1735600910000|2024-12-30 23:21:50|188148.1|187806.1|188208.3|187866.3|188208.3|187866.3|188148.1|187806.1|2
1735600930000|2024-12-30 23:22:10|188208.6|187866.6|188023.7|187681.7|188208.6|187866.6|188023.7|187681.7|2
1735600940000|2024-12-30 23:22:20|188266|187924|188266|187924|188266|187924|188266|187924|1
1735600950000|2024-12-30 23:22:30|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|1
1735600960000|2024-12-30 23:22:40|188021|187679|188021|187679|188205.9|187863.9|188021|187679|3
1735600970000|2024-12-30 23:22:50|188207.4|187865.4|188021|187679|188207.4|187865.4|188021|187679|2
1735600980000|2024-12-30 23:23:00|188204.4|187862.4|188021|187679|188204.4|187862.4|188021|187679|2
1735600990000|2024-12-30 23:23:10|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735601000000|2024-12-30 23:23:20|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|1
1735601010000|2024-12-30 23:23:30|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|1
1735601020000|2024-12-30 23:23:40|188210.2|187868.2|188210.2|187868.2|188210.2|187868.2|188210.2|187868.2|1
1735601050000|2024-12-30 23:24:10|188272.5|187930.5|188270.5|187928.5|188272.5|187930.5|188270.5|187928.5|2
1735601070000|2024-12-30 23:24:30|188023.9|187681.9|188023.9|187681.9|188147.8|187805.8|188023.9|187681.9|3
1735601080000|2024-12-30 23:24:40|188148.3|187806.3|188023.9|187681.9|188148.3|187806.3|188023.9|187681.9|2
1735601090000|2024-12-30 23:24:50|188209.6|187867.6|188023.9|187681.9|188209.6|187867.6|188023.9|187681.9|2
1735601110000|2024-12-30 23:25:10|188268|187926|188272.5|187930.5|188272.5|187930.5|188268|187926|2
1735601120000|2024-12-30 23:25:20|188270|187928|188272.5|187930.5|188272.5|187930.5|188270|187928|2
1735601130000|2024-12-30 23:25:30|188021|187679|188021|187679|188206.7|187864.7|188021|187679|3
1735601140000|2024-12-30 23:25:40|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|1
1735601160000|2024-12-30 23:26:00|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735601180000|2024-12-30 23:26:20|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|1
1735601220000|2024-12-30 23:27:00|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735601230000|2024-12-30 23:27:10|188270.5|187928.5|188272.5|187930.5|188272.5|187930.5|188270.5|187928.5|2
1735601240000|2024-12-30 23:27:20|188208.4|187866.4|188024|187682|188208.4|187866.4|188024|187682|2
1735601250000|2024-12-30 23:27:30|188208.2|187866.2|188024|187682|188208.2|187866.2|188024|187682|2
1735601260000|2024-12-30 23:27:40|188211.4|187869.4|188024|187682|188211.4|187869.4|188024|187682|2
1735601270000|2024-12-30 23:27:50|188267.5|187925.5|188267|187925|188267.5|187925.5|188267|187925|2
1735601280000|2024-12-30 23:28:00|188267.5|187925.5|188267.5|187925.5|188267.5|187925.5|188267.5|187925.5|1
1735601290000|2024-12-30 23:28:10|188211.4|187869.4|188024|187682|188211.4|187869.4|188024|187682|2
1735601300000|2024-12-30 23:28:20|188176.7|187834.7|188176.7|187834.7|188176.7|187834.7|188176.7|187834.7|1
1735601310000|2024-12-30 23:28:30|188212.2|187870.2|188024|187682|188212.2|187870.2|188024|187682|2
1735601320000|2024-12-30 23:28:40|188212.2|187870.2|188024|187682|188212.2|187870.2|188024|187682|2
1735601330000|2024-12-30 23:28:50|188264|187922|188264|187922|188264|187922|188264|187922|1
1735601340000|2024-12-30 23:29:00|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|1
1735601350000|2024-12-30 23:29:10|188272.5|187930.5|188213.9|187871.9|188272.5|187930.5|188213.9|187871.9|2
1735601380000|2024-12-30 23:29:40|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|1
1735601390000|2024-12-30 23:29:50|188272|187930|188272|187930|188272|187930|188272|187930|1
1735601400000|2024-12-30 23:30:00|188213.7|187871.7|188213.7|187871.7|188213.7|187871.7|188213.7|187871.7|1
1735601420000|2024-12-30 23:30:20|188024|187682|188024|187682|188024|187682|188024|187682|1
1735601430000|2024-12-30 23:30:30|188157.8|187815.8|188024|187682|188157.8|187815.8|188024|187682|2
1735601440000|2024-12-30 23:30:40|188276.5|187934.5|188276.5|187934.5|188276.5|187934.5|188276.5|187934.5|1
1735601450000|2024-12-30 23:30:50|188278.5|187936.5|188278.5|187936.5|188278.5|187936.5|188278.5|187936.5|1
1735601460000|2024-12-30 23:31:00|188217.9|187875.9|188217.9|187875.9|188217.9|187875.9|188217.9|187875.9|1
1735601480000|2024-12-30 23:31:20|188157.3|187815.3|188021|187679|188157.3|187815.3|188021|187679|2
1735601490000|2024-12-30 23:31:30|188194.4|187852.4|188253|187911|188253|187911|188194.4|187852.4|3
1735601500000|2024-12-30 23:31:40|188252.5|187910.5|188252.5|187910.5|188253|187911|188252.5|187910.5|5
1735601510000|2024-12-30 23:31:50|188253|187911|188198.2|187856.2|188253|187911|188197.9|187855.9|4
1735601520000|2024-12-30 23:32:00|188198.7|187856.7|188198.7|187856.7|188198.7|187856.7|188198.7|187856.7|1
1735601530000|2024-12-30 23:32:10|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|1
1735601550000|2024-12-30 23:32:30|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|1
1735601570000|2024-12-30 23:32:50|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|1
1735601600000|2024-12-30 23:33:20|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|1
1735601620000|2024-12-30 23:33:40|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|1
1735601660000|2024-12-30 23:34:20|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|1
1735601680000|2024-12-30 23:34:40|188198.4|187856.4|188243.1|187901.1|188243.1|187901.1|188198.4|187856.4|2
1735601690000|2024-12-30 23:34:50|188237.5|187895.5|188237.5|187895.5|188237.5|187895.5|188237.5|187895.5|1
1735601710000|2024-12-30 23:35:10|188241.5|187899.5|188241.5|187899.5|188241.5|187899.5|188241.5|187899.5|1
1735601720000|2024-12-30 23:35:20|188236.2|187894.2|188223|187881|188236.2|187894.2|188223|187881|4
1735601730000|2024-12-30 23:35:30|188236|187894|188236|187894|188236|187894|188236|187894|1
1735601750000|2024-12-30 23:35:50|188241|187899|188241|187899|188241|187899|188241|187899|1
1735601770000|2024-12-30 23:36:10|188224|187882|188224.4|187882.4|188234.5|187892.5|188223.9|187881.9|4
1735601780000|2024-12-30 23:36:20|188224|187882|188232.7|187890.7|188232.7|187890.7|188224|187882|3
1735601790000|2024-12-30 23:36:30|188224.7|187882.7|188180.5|187838.5|188224.7|187882.7|188180.5|187838.5|5
1735601800000|2024-12-30 23:36:40|188181|187839|188181|187839|188181|187839|188180.7|187838.7|4
1735601810000|2024-12-30 23:36:50|188181.4|187839.4|188181.8|187839.8|188181.8|187839.8|188180.7|187838.7|5
1735601820000|2024-12-30 23:37:00|188181.9|187839.9|188179|187837|188182|187840|188178.5|187836.5|7
1735601830000|2024-12-30 23:37:10|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|1
1735601840000|2024-12-30 23:37:20|188173.5|187831.5|188173.5|187831.5|188173.5|187831.5|188173.5|187831.5|1
1735601850000|2024-12-30 23:37:30|188174|187832|188173.5|187831.5|188174|187832|188173.5|187831.5|2
1735601860000|2024-12-30 23:37:40|188173.9|187831.9|188173.5|187831.5|188173.9|187831.9|188173.5|187831.5|2
1735601870000|2024-12-30 23:37:50|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|1
1735601890000|2024-12-30 23:38:10|188165.9|187823.9|188165.9|187823.9|188165.9|187823.9|188165.9|187823.9|1
1735601920000|2024-12-30 23:38:40|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|1
1735601940000|2024-12-30 23:39:00|188133.5|187791.5|188158.5|187816.5|188158.5|187816.5|188133|187791|4
1735601960000|2024-12-30 23:39:20|188158.4|187816.4|188158.3|187816.3|188158.5|187816.5|188158.3|187816.3|3
1735601970000|2024-12-30 23:39:30|188158.4|187816.4|188141.5|187799.5|188158.4|187816.4|188141.5|187799.5|3
1735601980000|2024-12-30 23:39:40|188133.5|187791.5|188133|187791|188133.5|187791.5|188133|187791|2
1735601990000|2024-12-30 23:39:50|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|1
1735602000000|2024-12-30 23:40:00|188118.7|187776.7|188118.7|187776.7|188118.7|187776.7|188118.5|187776.5|3
1735602010000|2024-12-30 23:40:10|188118.6|187776.6|188015.3|187673.3|188118.7|187776.7|187908.5|187566.5|5
1735602020000|2024-12-30 23:40:20|188093.2|187751.2|188081.8|187739.8|188126.5|187784.5|188081.8|187739.8|4
1735602030000|2024-12-30 23:40:30|188082.1|187740.1|188019.5|187677.5|188082.1|187740.1|187925.9|187583.9|6
1735602040000|2024-12-30 23:40:40|188110.8|187768.8|188076.8|187734.8|188110.8|187768.8|188076.8|187734.8|4
1735602050000|2024-12-30 23:40:50|188104.6|187762.6|188101.8|187759.8|188104.6|187762.6|188101.8|187759.8|4
1735602060000|2024-12-30 23:41:00|188101.6|187759.6|188094.6|187752.6|188101.6|187759.6|188094.6|187752.6|7
1735602070000|2024-12-30 23:41:10|188078.7|187736.7|188076.2|187734.2|188078.7|187736.7|188076.2|187734.2|4
1735602080000|2024-12-30 23:41:20|188046.5|187704.5|188050.5|187708.5|188050.5|187708.5|188046.5|187704.5|2
1735602090000|2024-12-30 23:41:30|188104.7|187762.7|188104.7|187762.7|188104.7|187762.7|188104.7|187762.7|1
1735602100000|2024-12-30 23:41:40|188082|187740|188082.6|187740.6|188082.6|187740.6|188081.8|187739.8|3
1735602110000|2024-12-30 23:41:50|188082.3|187740.3|188093.7|187751.7|188139.3|187797.3|188082.3|187740.3|5
1735602120000|2024-12-30 23:42:00|188093.9|187751.9|188171|187829|188171.3|187829.3|188065.5|187723.5|11
1735602150000|2024-12-30 23:42:30|188170.7|187828.7|188177|187835|188177|187835|188170.7|187828.7|2
1735602170000|2024-12-30 23:42:50|188156.3|187814.3|188156.3|187814.3|188156.3|187814.3|188156.3|187814.3|1
1735602180000|2024-12-30 23:43:00|188156.8|187814.8|188156.8|187814.8|188156.8|187814.8|188156.8|187814.8|1
1735602190000|2024-12-30 23:43:10|188156.3|187814.3|188145.9|187803.9|188156.3|187814.3|188145.9|187803.9|2
1735602200000|2024-12-30 23:43:20|188177|187835|188177|187835|188177.5|187835.5|188172|187830|4
1735602220000|2024-12-30 23:43:40|188147.8|187805.8|188147.8|187805.8|188147.8|187805.8|188147.8|187805.8|1
1735602240000|2024-12-30 23:44:00|188163.3|187821.3|188163.1|187821.1|188163.3|187821.3|188163.1|187821.1|2
1735602250000|2024-12-30 23:44:10|188194.6|187852.6|188194.1|187852.1|188194.6|187852.6|188193.6|187851.6|3
1735602270000|2024-12-30 23:44:30|188196.1|187854.1|188194.1|187852.1|188196.1|187854.1|188194.1|187852.1|2
1735602280000|2024-12-30 23:44:40|188163.3|187821.3|188163.3|187821.3|188163.6|187821.6|188163.3|187821.3|3
1735602300000|2024-12-30 23:45:00|188164.3|187822.3|188163.1|187821.1|188164.3|187822.3|188163.1|187821.1|2
1735602310000|2024-12-30 23:45:10|188193.6|187851.6|188193.6|187851.6|188193.6|187851.6|188193.6|187851.6|1
1735602320000|2024-12-30 23:45:20|188194.1|187852.1|188195.1|187853.1|188195.1|187853.1|188194.1|187852.1|2
1735602330000|2024-12-30 23:45:30|188162|187820|188162|187820|188162|187820|188162|187820|1
1735602340000|2024-12-30 23:45:40|188161.2|187819.2|188161.2|187819.2|188161.2|187819.2|188161.2|187819.2|1
1735602350000|2024-12-30 23:45:50|188161.7|187819.7|188161.7|187819.7|188161.7|187819.7|188161.7|187819.7|1
1735602360000|2024-12-30 23:46:00|188162.2|187820.2|188075.5|187733.5|188162.2|187820.2|188075.5|187733.5|4
1735602370000|2024-12-30 23:46:10|188073|187731|188117.5|187775.5|188117.5|187775.5|188073|187731|3
1735602380000|2024-12-30 23:46:20|188118.1|187776.1|188117.3|187775.3|188118.1|187776.1|188116.3|187774.3|3
1735602390000|2024-12-30 23:46:30|188118.5|187776.5|188114.4|187772.4|188119|187777|188114.4|187772.4|6
1735602400000|2024-12-30 23:46:40|188127.5|187785.5|188127|187785|188127.5|187785.5|188127|187785|2
1735602410000|2024-12-30 23:46:50|188126|187784|188126|187784|188126|187784|188126|187784|1
1735602420000|2024-12-30 23:47:00|188126.5|187784.5|188117.9|187775.9|188126.5|187784.5|188117.9|187775.9|3
1735602430000|2024-12-30 23:47:10|188118.2|187776.2|188113.8|187771.8|188118.2|187776.2|188113.8|187771.8|2
1735602450000|2024-12-30 23:47:30|188126|187784|188126|187784|188126|187784|188126|187784|1
1735602460000|2024-12-30 23:47:40|188126.5|187784.5|188126.5|187784.5|188126.5|187784.5|188126.5|187784.5|1
1735602470000|2024-12-30 23:47:50|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602510000|2024-12-30 23:48:30|188187|187845|188187|187845|188187|187845|188187|187845|1
1735602530000|2024-12-30 23:48:50|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602540000|2024-12-30 23:49:00|188092|187750|188092|187750|188092|187750|188092|187750|1
1735602550000|2024-12-30 23:49:10|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602560000|2024-12-30 23:49:20|188186|187844|188186|187844|188186|187844|188186|187844|1
1735602570000|2024-12-30 23:49:30|188120.5|187778.5|188120.5|187778.5|188120.5|187778.5|188120.5|187778.5|1
1735602580000|2024-12-30 23:49:40|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602600000|2024-12-30 23:50:00|188092.5|187750.5|188163.8|187821.8|188208.7|187866.7|188092.5|187750.5|6
1735602610000|2024-12-30 23:50:10|188163.3|187821.3|188163.3|187821.3|188163.3|187821.3|188163.3|187821.3|1
1735602630000|2024-12-30 23:50:30|188182.7|187840.7|188168.5|187826.5|188218.2|187876.2|188164.9|187822.9|4
1735602640000|2024-12-30 23:50:40|188169.5|187827.5|188177|187835|188177|187835|188169.5|187827.5|5
1735602650000|2024-12-30 23:50:50|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|1
1735602680000|2024-12-30 23:51:20|188177|187835|188177|187835|188177|187835|188177|187835|1
1735602700000|2024-12-30 23:51:40|188156.1|187814.1|188156.1|187814.1|188156.1|187814.1|188156.1|187814.1|1
1735602720000|2024-12-30 23:52:00|188145.6|187803.6|188123.8|187781.8|188145.6|187803.6|188123.8|187781.8|2
1735602730000|2024-12-30 23:52:10|188145.6|187803.6|188145.6|187803.6|188145.6|187803.6|188145.6|187803.6|1
1735602740000|2024-12-30 23:52:20|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|1
1735602750000|2024-12-30 23:52:30|188177|187835|188177|187835|188177|187835|188177|187835|1
1735602760000|2024-12-30 23:52:40|188145.5|187803.5|188145.5|187803.5|188145.5|187803.5|188145.5|187803.5|1
1735602790000|2024-12-30 23:53:10|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|1
1735602810000|2024-12-30 23:53:30|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|1
1735602840000|2024-12-30 23:54:00|188125.2|187783.2|188124|187782|188125.2|187783.2|188124|187782|3
1735602850000|2024-12-30 23:54:10|188154.1|187812.1|188077.5|187735.5|188154.1|187812.1|188077.5|187735.5|2
1735602860000|2024-12-30 23:54:20|188078|187736|188105.5|187763.5|188105.5|187763.5|188078|187736|4
1735602870000|2024-12-30 23:54:30|188106|187764|188172.3|187830.3|188172.3|187830.3|188106|187764|2
1735602900000|2024-12-30 23:55:00|188141.2|187799.2|188089.7|187747.7|188141.2|187799.2|188089.7|187747.7|3
1735602910000|2024-12-30 23:55:10|188088.4|187746.4|188173.5|187831.5|188174|187832|188088.4|187746.4|5
1735602920000|2024-12-30 23:55:20|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|1
1735602940000|2024-12-30 23:55:40|188173.6|187831.6|188178.5|187836.5|188178.5|187836.5|188173.6|187831.6|2
1735602950000|2024-12-30 23:55:50|188177|187835|188157.9|187815.9|188177|187835|188147.6|187805.6|6
1735602960000|2024-12-30 23:56:00|188125.1|187783.1|188111.8|187769.8|188125.1|187783.1|188094|187752|6
1735602970000|2024-12-30 23:56:10|188111.4|187769.4|188102.4|187760.4|188111.4|187769.4|188101|187759|7
1735603000000|2024-12-30 23:56:40|188096|187754|188115|187773|188115|187773|188096|187754|3
1735603010000|2024-12-30 23:56:50|188108.5|187766.5|188110.7|187768.7|188110.7|187768.7|188108.5|187766.5|2
1735603030000|2024-12-30 23:57:10|188110.4|187768.4|188168.4|187826.4|188168.4|187826.4|188110.4|187768.4|11
1735603040000|2024-12-30 23:57:20|188167.9|187825.9|188167.9|187825.9|188167.9|187825.9|188167.9|187825.9|1
1735603060000|2024-12-30 23:57:40|188163.3|187821.3|188177|187835|188177|187835|188163.3|187821.3|3
1735603070000|2024-12-30 23:57:50|188176.5|187834.5|188177|187835|188177|187835|188176.5|187834.5|4
1735603080000|2024-12-30 23:58:00|188121.1|187779.1|188120.3|187778.3|188139.4|187797.4|188117|187775|12
1735603090000|2024-12-30 23:58:10|188119.8|187777.8|188119.8|187777.8|188120|187778|188119.8|187777.8|3
1735603100000|2024-12-30 23:58:20|188115.8|187773.8|188115.8|187773.8|188115.8|187773.8|188115.8|187773.8|1
1735603110000|2024-12-30 23:58:30|188116|187774|188103.5|187761.5|188116|187774|188091|187749|8
1735603120000|2024-12-30 23:58:40|188102|187760|188092|187750|188110|187768|188035|187693|8
1735603130000|2024-12-30 23:58:50|188092.5|187750.5|188092|187750|188092.5|187750.5|188092|187750|2
1735603140000|2024-12-30 23:59:00|188093|187751|188086|187744|188093|187751|188086|187744|8
1735603150000|2024-12-30 23:59:10|188086.2|187744.2|188086|187744|188086.3|187744.3|188086|187744|3
1735603160000|2024-12-30 23:59:20|188086.3|187744.3|188086.3|187744.3|188086.3|187744.3|188086.3|187744.3|1
1735603170000|2024-12-30 23:59:30|188089.1|187747.1|188091.9|187749.9|188091.9|187749.9|188089.1|187747.1|4
1735603180000|2024-12-30 23:59:40|188089.1|187747.1|188093.1|187751.1|188093.3|187751.3|188088.9|187746.9|7
1735603190000|2024-12-30 23:59:50|188092.7|187750.7|188089.9|187747.9|188092.7|187750.7|188089.9|187747.9|2
1735603200000|2024-12-31 00:00:00|188072.1|187730.1|188018.5|187676.5|188072.1|187730.1|188014.9|187672.9|27
1735603210000|2024-12-31 00:00:10|188016.8|187674.8|188130|187788|188132|187790|188016.5|187674.5|15
1735603220000|2024-12-31 00:00:20|188130.4|187788.4|188130|187788|188130.4|187788.4|188130|187788|2
1735603230000|2024-12-31 00:00:30|188129.6|187787.6|188140.6|187798.6|188140.6|187798.6|188118.8|187776.8|5
1735603240000|2024-12-31 00:00:40|188115.8|187773.8|188117.2|187775.2|188119|187777|188091.4|187749.4|6
1735603250000|2024-12-31 00:00:50|188130.2|187788.2|188133|187791|188133|187791|188092|187750|6
1735603260000|2024-12-31 00:01:00|188094.4|187752.4|188130.3|187788.3|188133.5|187791.5|188094.4|187752.4|21
1735603270000|2024-12-31 00:01:10|188131.6|187789.6|188132.7|187790.7|188135.2|187793.2|188131.6|187789.6|17
1735603280000|2024-12-31 00:01:20|188132.9|187790.9|188133.1|187791.1|188133.6|187791.6|188131.9|187789.9|14
1735603290000|2024-12-31 00:01:30|188132.1|187790.1|188133.7|187791.7|188136.7|187794.7|188132.1|187790.1|12
1735603300000|2024-12-31 00:01:40|188133.5|187791.5|188136.5|187794.5|188136.5|187794.5|188133.5|187791.5|5
1735603310000|2024-12-31 00:01:50|188134|187792|188142|187800|188148.5|187806.5|188125|187783|21
1735603320000|2024-12-31 00:02:00|188137|187795|188076.5|187873.5|188147|187874.5|188070.2|187789|28
1735603330000|2024-12-31 00:02:10|188077.2|187874.5|188043.1|187913.1|188078.8|187913.1|188042.8|187867.6|14
1735603340000|2024-12-31 00:02:20|188043.4|187913.4|188037.7|187907.7|188045.5|187915.5|188035.7|187905.7|8
1735603350000|2024-12-31 00:02:30|188038|187908|188051.4|187921.4|188053.1|187923.1|188037.2|187907.2|15
1735603360000|2024-12-31 00:02:40|188047.7|187917.7|188048.8|187918.8|188049|187919|188038.7|187908.7|10
1735603370000|2024-12-31 00:02:50|188049|187919|188047|187917|188053.3|187923.3|188041.7|187911.7|15
1735603380000|2024-12-31 00:03:00|188039.9|187909.9|188050.6|187920.6|188050.6|187920.6|188039.4|187909.4|5
1735603390000|2024-12-31 00:03:10|188050.1|187920.1|188038.4|187908.4|188050.7|187920.7|188035|187905|11
1735603400000|2024-12-31 00:03:20|188048.4|187918.4|188050.2|187920.2|188051.7|187921.7|188039.4|187909.4|11
1735603410000|2024-12-31 00:03:30|188039.2|187909.2|188043.7|187913.7|188048.3|187918.3|188033.5|187903.5|26
1735603420000|2024-12-31 00:03:40|188108.3|187848.2|188043.6|187913.6|188113.3|187917.7|188040.9|187842.2|18
1735603430000|2024-12-31 00:03:50|188043.8|187913.8|188040.6|187910.6|188044|187914|188031|187901|15
1735603440000|2024-12-31 00:04:00|188041.6|187911.6|188048.4|187918.4|188110.1|187918.5|188029.6|187856|22
1735603450000|2024-12-31 00:04:10|188048.5|187918.5|188048.4|187918.4|188048.5|187918.5|188039.5|187909.5|12
1735603460000|2024-12-31 00:04:20|188048.3|187918.3|188048.1|187918.1|188048.4|187918.4|188047.9|187917.9|4
1735603470000|2024-12-31 00:04:30|188048.3|187918.3|188035.9|187905.9|188086.2|187922.1|188035.9|187884.9|14
1735603480000|2024-12-31 00:04:40|188034.2|187904.2|188036.4|187906.4|188046.1|187916.1|188034.2|187904.2|23
1735603490000|2024-12-31 00:04:50|188036.2|187906.2|188037.7|187907.7|188040.4|187910.4|188036.2|187906.2|16
1735603500000|2024-12-31 00:05:00|188037.9|187907.9|188044.8|187914.8|188068.7|187916.3|188035.5|187867.3|22
1735603510000|2024-12-31 00:05:10|188035.4|187905.4|188038.9|187908.9|188072|187918.8|188031.5|187871.9|20
1735603520000|2024-12-31 00:05:20|188039.2|187909.2|188038.9|187908.9|188039.9|187909.9|188037.1|187907.1|15
1735603530000|2024-12-31 00:05:30|188039.2|187909.2|188044.1|187914.1|188084.7|187914.3|188031.3|187883.9|18
1735603540000|2024-12-31 00:05:40|188040.6|187910.6|188099.6|187859.5|188124.3|187914.3|188038.8|187843.1|22
1735603550000|2024-12-31 00:05:50|188081.9|187875.2|188043.1|187913.1|188081.9|187915.1|188042.8|187866.2|13
1735603560000|2024-12-31 00:06:00|188043.3|187913.3|188046.8|187916.8|188082.2|187916.8|188042.8|187880.9|10
1735603570000|2024-12-31 00:06:10|188047.1|187917.1|188047.8|187917.8|188053.6|187923.6|188043.3|187913.3|10
1735603580000|2024-12-31 00:06:20|188044.5|187914.5|188037.4|187907.4|188112.9|187918.3|188035.7|187837.1|27
1735603590000|2024-12-31 00:06:30|188037.8|187907.8|188039.3|187909.3|188049.7|187919.7|188033.9|187903.9|31
1735603600000|2024-12-31 00:06:40|188039.6|187909.6|188037.2|187907.2|188049.5|187919.5|188037.1|187907.1|23
1735603610000|2024-12-31 00:06:50|188037.9|187907.9|188037.4|187907.4|188039.6|187909.6|188037.1|187907.1|9
1735603620000|2024-12-31 00:07:00|188037.6|187907.6|188035.9|187905.9|188037.6|187907.6|188035.9|187905.9|8
1735603630000|2024-12-31 00:07:10|188038.9|187908.9|188039.3|187909.3|188070.5|187919.1|188034.9|187869.7|23
1735603640000|2024-12-31 00:07:20|188039.9|187909.9|188038.4|187908.4|188046.8|187916.8|188035.4|187905.4|19
1735603650000|2024-12-31 00:07:30|188036.4|187906.4|188037.4|187907.4|188070.3|187909.9|188035.9|187869.5|6
1735603660000|2024-12-31 00:07:40|188037.6|187907.6|188040.1|187910.1|188040.2|187910.2|188035.6|187905.6|11
1735603670000|2024-12-31 00:07:50|188037.4|187907.4|188038.8|187908.8|188075.1|187916.6|188036.1|187874.1|16
1735603680000|2024-12-31 00:08:00|188036.3|187906.3|188036.2|187906.2|188045.2|187915.2|188033.6|187903.6|12
1735603690000|2024-12-31 00:08:10|188036.1|187906.1|188040.4|187910.4|188048.9|187918.9|188036.1|187906.1|14
1735603700000|2024-12-31 00:08:20|188071.6|187871.2|188048.2|187918.2|188071.6|187920.5|188037.7|187871.2|18
1735603710000|2024-12-31 00:08:30|188034.3|187904.3|188039|187909|188069.8|187920.3|188034.3|187868.6|28
1735603720000|2024-12-31 00:08:40|188048.1|187918.1|188041.9|187911.9|188111.1|187923.8|188033.2|187853.7|24
1735603730000|2024-12-31 00:08:50|188041.7|187911.7|188041.1|187911.1|188087.3|187919.7|188035.7|187885.8|22
1735603740000|2024-12-31 00:09:00|188077.4|187877|188040.6|187910.6|188077.4|187919.7|188038.4|187876|24
1735603750000|2024-12-31 00:09:10|188041.6|187911.6|188040.1|187910.1|188042.3|187912.3|188037.1|187907.1|9
1735603760000|2024-12-31 00:09:20|188037.9|187907.9|188038.6|187908.6|188038.6|187908.6|188032.8|187902.8|5
1735603770000|2024-12-31 00:09:30|188040.6|187910.6|188114|187838|188125|187911.4|188040.6|187837|4
1735603780000|2024-12-31 00:09:40|188111|187839|188115|187836|188137|187839|188111|187831|9
1735603790000|2024-12-31 00:09:50|188114|187837|188042.7|187912.7|188114|187920.4|188039.9|187837|7
1735603800000|2024-12-31 00:10:00|188042.4|187912.4|188038.6|187908.6|188070.5|187920.3|188037.3|187869.7|21
1735603810000|2024-12-31 00:10:10|188039.1|187909.1|188037.3|187907.3|188040.6|187910.6|188036.1|187906.1|15
1735603820000|2024-12-31 00:10:20|188039.8|187909.8|188036|187906|188046.2|187916.2|188036|187906|7
1735603830000|2024-12-31 00:10:30|188035.8|187905.8|188037.5|187907.5|188044.6|187914.6|188033.7|187903.7|11
1735603840000|2024-12-31 00:10:40|188039.5|187909.5|188036.7|187906.7|188039.5|187909.5|188029.9|187899.9|17
1735603850000|2024-12-31 00:10:50|188036.6|187906.6|188036.5|187906.5|188036.6|187906.6|188036.5|187906.5|2
1735603870000|2024-12-31 00:11:10|188120|187836|188115|187838|188120|187838|188115|187836|4
1735603880000|2024-12-31 00:11:20|188119|187837|188119|187838|188120|187838|188119|187837|3
1735603890000|2024-12-31 00:11:30|188115|187839|188042.3|187912.3|188115|187918|188040.8|187839|19
1735603900000|2024-12-31 00:11:40|188042.4|187912.4|188041.6|187911.6|188042.4|187912.4|188041.6|187911.6|7
1735603910000|2024-12-31 00:11:50|188041.9|187911.9|188039.2|187909.2|188050.3|187920.3|188036.9|187906.9|14
1735603920000|2024-12-31 00:12:00|188038.4|187908.4|188037.1|187907.1|188049.7|187919.7|188037.1|187907.1|17
1735603930000|2024-12-31 00:12:10|188037.3|187907.3|188037.8|187907.8|188049|187919|188036.4|187906.4|18
1735603940000|2024-12-31 00:12:20|188035.6|187905.6|188035.7|187905.7|188049.6|187919.6|188035.6|187905.6|9
1735603950000|2024-12-31 00:12:30|188037.5|187907.5|188039.5|187909.5|188040|187910|188035.8|187905.8|10
1735603960000|2024-12-31 00:12:40|188040|187910|188039.2|187909.2|188048.7|187918.7|188035.8|187905.8|14
1735603970000|2024-12-31 00:12:50|188039|187909|188039.9|187909.9|188040.4|187910.4|188037.7|187907.7|6
1735603980000|2024-12-31 00:13:00|188039.8|187909.8|188036.8|187906.8|188069.9|187916.7|188033.8|187869.6|12
1735603990000|2024-12-31 00:13:10|188037.5|187907.5|188038.1|187908.1|188041.1|187911.1|188035.8|187905.8|10
1735604000000|2024-12-31 00:13:20|188038|187908|188038.1|187908.1|188038.1|187908.1|188038|187908|2
1735604010000|2024-12-31 00:13:30|188037.6|187907.6|188046|187916|188046|187916|188037.6|187907.6|5
1735604020000|2024-12-31 00:13:40|188046.1|187916.1|188046|187916|188046.1|187916.1|188045.6|187915.6|4
1735604030000|2024-12-31 00:13:50|188046.1|187916.1|188048.7|187918.7|188049.5|187919.5|188046|187916|8
1735604040000|2024-12-31 00:14:00|188048.4|187918.4|188045.2|187915.2|188078.2|187919.7|188039.1|187876.8|18
1735604050000|2024-12-31 00:14:10|188039.8|187909.8|188089.6|187886.2|188135.9|187918.7|188039.8|187842.5|20
1735604060000|2024-12-31 00:14:20|188089.3|187886.5|188053.1|187923.1|188089.3|187923.1|188053.1|187886.5|5
1735604070000|2024-12-31 00:14:30|188052.9|187922.9|188053.1|187923.1|188053.1|187923.1|188052.9|187922.9|2
1735604080000|2024-12-31 00:14:40|188052.9|187922.9|188138|187825|188153|187922.9|188052.9|187822|6
1735604090000|2024-12-31 00:14:50|188104|187828|188126.5|187784.5|188158|187828|188095|187784|20
1735604100000|2024-12-31 00:15:00|188090|187822|188085.1|187883.7|188136.8|187913.1|188043.1|187822|11
1735604110000|2024-12-31 00:15:10|188084.8|187884.1|188084.5|187883.7|188123.5|187919.6|188049.4|187845.1|8
1735604120000|2024-12-31 00:15:20|188112.3|187848.9|188097.5|187858.7|188127.1|187910.9|188028.8|187840.4|18
1735604130000|2024-12-31 00:15:30|188078.1|187878.1|188043.1|187913.1|188078.1|187913.1|188043.1|187878.1|2
1735604140000|2024-12-31 00:15:40|188035|187905|188113.1|187851.7|188121.7|187905|188035|187839.1|6
1735604150000|2024-12-31 00:15:50|188104.1|187842.7|188097.3|187851.5|188119.3|187917.2|188047.2|187839.2|6
1735604160000|2024-12-31 00:16:00|188133.1|187842.3|188085.2|187839.8|188133.1|187845|188085.2|187839.8|5
1735604170000|2024-12-31 00:16:10|188027.5|187897.5|188027.5|187897.5|188027.5|187897.5|188027.5|187897.5|1
1735604180000|2024-12-31 00:16:20|188085.2|187839.8|188085.2|187839.8|188085.2|187839.8|188085.2|187839.8|1
1735604190000|2024-12-31 00:16:30|188074|187820|188070.1|187857.3|188131.8|187857.3|188070.1|187776.5|9
1735604200000|2024-12-31 00:16:40|188077.7|187837.9|188072.7|187834.3|188121.6|187844|188066.1|187832.7|7
1735604210000|2024-12-31 00:16:50|188073.1|187834.7|188084.7|187863|188126.4|187864|188073.1|187831|13
1735604220000|2024-12-31 00:17:00|188083.4|187864.3|188026.8|187896.8|188083.4|187896.8|188026.6|187854.8|13
1735604230000|2024-12-31 00:17:10|188026.6|187896.6|188127.6|187833.2|188127.6|187904.5|188026.6|187833.2|13
1735604240000|2024-12-31 00:17:20|188127.3|187833.9|188084.3|187876.2|188127.3|187876.2|188084.3|187833.9|7
1735604250000|2024-12-31 00:17:30|188083.9|187876.5|188073.9|187871.2|188083.9|187910.8|188040.8|187870.9|14
1735604260000|2024-12-31 00:17:40|188031.1|187901.1|188084|187852.9|188127.5|187912.4|188031.1|187830.9|16
1735604270000|2024-12-31 00:17:50|188073|187872.3|188082.3|187875.3|188086.7|187911.6|188036.5|187872.3|16
1735604280000|2024-12-31 00:18:00|188039.2|187909.2|188101.2|187847.5|188139.9|187909.2|188032.2|187843.2|13
1735604290000|2024-12-31 00:18:10|188095.9|187849.5|188086.1|187839.7|188095.9|187849.5|188086.1|187839.7|2
1735604300000|2024-12-31 00:18:20|188086.5|187839.1|188080.1|187840.4|188086.5|187840.4|188080.1|187839.1|2
1735604320000|2024-12-31 00:18:40|188080.5|187840.7|188080.5|187840.7|188080.5|187840.7|188080.5|187840.7|1
1735604330000|2024-12-31 00:18:50|188117|187775|188118|187776|188118|187776|188117|187775|3
1735604340000|2024-12-31 00:19:00|188063|187831|188080|187840.6|188080|187891.9|188021.9|187831|3
1735604350000|2024-12-31 00:19:10|188115.1|187844|188042.5|187912.5|188115.1|187912.6|188042.5|187839|12
1735604360000|2024-12-31 00:19:20|188042.6|187912.6|188043.9|187913.9|188079.7|187913.9|188042.5|187877.3|10
1735604370000|2024-12-31 00:19:30|188044.2|187914.2|188044.2|187914.2|188079.7|187914.2|188044|187879.3|7
1735604380000|2024-12-31 00:19:40|188137|187827|188110|187839|188139|187841|188094|187827|10
1735604390000|2024-12-31 00:19:50|188108|187837|188046.3|187916.3|188141|187936.4|188045.4|187830|23
1735604400000|2024-12-31 00:20:00|188043.3|187913.3|188047.8|187917.8|188114.5|187917.8|188043.1|187845.4|10
1735604410000|2024-12-31 00:20:10|188048|187918|188043.9|187913.9|188048|187918|188043.9|187913.9|10
1735604420000|2024-12-31 00:20:20|188034.7|187904.7|188122|187835|188130|187918.1|188034.7|187834|10
1735604430000|2024-12-31 00:20:30|188121|187836|188129|187832|188141|187840|188103|187830|9
1735604440000|2024-12-31 00:20:40|188128|187833|188042.7|187912.7|188128|187912.7|188042.7|187833|3
1735604450000|2024-12-31 00:20:50|188043.2|187913.2|188044|187914|188044.4|187914.4|188042.9|187912.9|5
1735604460000|2024-12-31 00:21:00|188040.4|187910.4|188043.3|187913.3|188073.8|187919.3|188038.5|187873|11
1735604470000|2024-12-31 00:21:10|188044.8|187914.8|188044.8|187914.8|188044.8|187914.8|188044.8|187914.8|1
1735604480000|2024-12-31 00:21:20|188044.3|187914.3|188042.3|187912.3|188044.3|187914.3|188042.3|187912.3|2
1735604490000|2024-12-31 00:21:30|188041.6|187911.6|188041.5|187911.5|188071.8|187911.9|188040.3|187871.1|10
1735604500000|2024-12-31 00:21:40|188120|187833|188116|187836|188137|187836|188116|187833|3
1735604510000|2024-12-31 00:21:50|188118|187833|188117|187832|188118|187833|188117|187828|5
1735604520000|2024-12-31 00:22:00|188099|187834|188039.2|187909.2|188138|187912.3|188038.7|187828|8
1735604540000|2024-12-31 00:22:20|188040|187910|188032.9|187902.9|188048.8|187918.8|188032.9|187902.9|18
1735604550000|2024-12-31 00:22:30|188039.2|187909.2|188039.6|187909.6|188041.5|187911.5|188036.5|187906.5|9
1735604560000|2024-12-31 00:22:40|188039.5|187909.5|188040.1|187910.1|188041.7|187911.7|188037.6|187907.6|7
1735604570000|2024-12-31 00:22:50|188040.2|187910.2|188132|187833|188136|187912.4|188039.9|187831|10
1735604580000|2024-12-31 00:23:00|188113|187835|188100|187833|188142|187838|188085|187825|18
1735604590000|2024-12-31 00:23:10|188099|187824|188103|187827|188142|187831|188099|187823|19
1735604600000|2024-12-31 00:23:20|188131|187824|188038.2|187908.2|188140|187910.2|188038.2|187821|10
1735604610000|2024-12-31 00:23:30|188039.3|187909.3|188038.7|187908.7|188040.5|187910.5|188037.5|187907.5|9
1735604620000|2024-12-31 00:23:40|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.3|187910.3|3
1735604630000|2024-12-31 00:23:50|188039.2|187909.2|188102|187834|188138|187909.2|188039.2|187831|9
1735604640000|2024-12-31 00:24:00|188124|187832|188039.3|187909.3|188140|187911.5|188037.1|187831|11
1735604650000|2024-12-31 00:24:10|188039.1|187909.1|188103.8|187850.1|188118.8|187912|188035.3|187835.1|12
1735604660000|2024-12-31 00:24:20|188087.1|187861.4|188041|187911|188087.1|187912.3|188039.1|187861.4|12
1735604670000|2024-12-31 00:24:30|188041.1|187911.1|188133|187833|188134|187911.1|188041|187832|4
1735604680000|2024-12-31 00:24:40|188132|187834|188131|187835|188132|187835|188131|187834|2
1735604690000|2024-12-31 00:24:50|188130|187836|188134|187835|188137|187837|188130|187834|13
1735604700000|2024-12-31 00:25:00|188041.8|187911.8|188041.8|187911.8|188041.8|187911.8|188041.8|187911.8|1
1735604710000|2024-12-31 00:25:10|188040.8|187910.8|188041.8|187911.8|188041.8|187911.8|188039.5|187909.5|6
1735604730000|2024-12-31 00:25:30|188032.7|187902.7|188126|187835|188128|187910.6|188032.7|187834|5
1735604740000|2024-12-31 00:25:40|188125|187837|188133|187837|188134|187839|188125|187837|5
1735604750000|2024-12-31 00:25:50|188125|187838|188040.6|187910.6|188125|187910.7|188039.2|187838|7
1735604760000|2024-12-31 00:26:00|188039.9|187909.9|188040.6|187910.6|188040.6|187910.6|188038.7|187908.7|5
1735604770000|2024-12-31 00:26:10|188040.4|187910.4|188041.4|187911.4|188041.4|187911.4|188039.9|187909.9|4
1735604780000|2024-12-31 00:26:20|188134|187837|188134|187839|188134|187839|188134|187837|2
1735604800000|2024-12-31 00:26:40|188132|187838|188117|187838|188137|187844|188086|187833|13
1735604810000|2024-12-31 00:26:50|188039|187909|188039.5|187909.5|188039.5|187909.5|188039|187909|3
1735604820000|2024-12-31 00:27:00|188039.8|187909.8|188040.5|187910.5|188041.2|187911.2|188039.5|187909.5|6
1735604830000|2024-12-31 00:27:10|188040.6|187910.6|188039.8|187909.8|188040.6|187910.6|188039.8|187909.8|5
1735604840000|2024-12-31 00:27:20|188131|187829|188130|187830|188131|187832|188121|187829|7
1735604860000|2024-12-31 00:27:40|188101|187832|188036.5|187906.5|188129|187909.3|188034.6|187831|8
1735604880000|2024-12-31 00:28:00|188036.3|187906.3|188038.7|187908.7|188039.6|187909.6|188036.3|187906.3|5
1735604890000|2024-12-31 00:28:10|188126|187831|188127|187829|188127|187831|188126|187829|3
1735604900000|2024-12-31 00:28:20|188126|187832|188126|187833|188126|187833|188126|187832|2
1735604910000|2024-12-31 00:28:30|188127|187834|188126|187833|188127|187834|188126|187832|3
1735604920000|2024-12-31 00:28:40|188039.2|187909.2|188037.7|187907.7|188039.9|187909.9|188036.5|187906.5|8
1735604930000|2024-12-31 00:28:50|188037.4|187907.4|188037|187907|188039.9|187909.9|188034.7|187904.7|14
1735604940000|2024-12-31 00:29:00|188037.5|187907.5|188037.8|187907.8|188038|187908|188035.3|187905.3|7
1735604950000|2024-12-31 00:29:10|188038.2|187908.2|188134|187828|188134|187908.2|188038.2|187827|5
1735604960000|2024-12-31 00:29:20|188133|187829|188132|187829|188136|187829|188132|187829|3
1735604970000|2024-12-31 00:29:30|188124|187832|188038.7|187908.7|188125|187908.8|188038.3|187830|11
1735604980000|2024-12-31 00:29:40|188036.7|187906.7|188039.2|187909.2|188040.2|187910.2|188036.7|187906.7|5
1735604990000|2024-12-31 00:29:50|188039|187909|188038.9|187908.9|188039|187909|188038.9|187908.9|2
1735605000000|2024-12-31 00:30:00|188039.4|187909.4|188137|187833|188137|187910.2|188036.2|187831|12
1735605010000|2024-12-31 00:30:10|188136|187835|188117|187832|188137|187835|188117|187829|6
1735605020000|2024-12-31 00:30:20|188118|187833|188138|187831|188141|187833|188108|187827|12
1735605030000|2024-12-31 00:30:30|188136|187830|188080|187873.9|188136|187912|188036.1|187830|19
1735605040000|2024-12-31 00:30:40|188042.1|187912.1|188040.8|187910.8|188042.2|187912.2|188039.1|187909.1|12
1735605050000|2024-12-31 00:30:50|188041.2|187911.2|188040.8|187910.8|188041.3|187911.3|188032.4|187902.4|9
1735605060000|2024-12-31 00:31:00|188134|187832|188115|187839|188136|187840|188114|187832|9
1735605070000|2024-12-31 00:31:10|188046.5|187916.5|188040.6|187910.6|188118.1|187916.5|188040.6|187853.2|17
1735605080000|2024-12-31 00:31:20|188040.7|187910.7|188040.8|187910.8|188043.1|187913.1|188040.2|187910.2|8
1735605090000|2024-12-31 00:31:30|188040.7|187910.7|188137.1|187926|188190.9|187958.6|188040.4|187897.5|21
1735605100000|2024-12-31 00:31:40|188137.7|187907|188157.4|187908.3|188196.1|187921.9|188137.7|187895.6|34
1735605110000|2024-12-31 00:31:50|188147|187897.9|188148.1|187909.4|188172.4|187910.9|188134.3|187896.6|12
1735605120000|2024-12-31 00:32:00|188140.2|187901.5|188128.2|187916.1|188180.1|187928|188128.2|187897.5|22
1735605130000|2024-12-31 00:32:10|188145.5|187898.8|188189.9|187895.2|188193|187933.9|188137.3|187893.1|29
1735605140000|2024-12-31 00:32:20|188194.5|187902.8|188166.1|187924.3|188204.1|187934.2|188134.6|187888.8|19
1735605150000|2024-12-31 00:32:30|188164.4|187925.7|188152.1|187925.7|188165.3|187933.6|188134.5|187917.5|23
1735605160000|2024-12-31 00:32:40|188151.1|187926.7|188160.2|187922.8|188169.7|187937.6|188131.1|187921.5|23
1735605170000|2024-12-31 00:32:50|188159.2|187924.1|188154.7|187936|188159.9|187936|188144.6|187920.9|19
1735605180000|2024-12-31 00:33:00|188154.4|187936.7|188137.9|187934.9|188156.7|187967.7|188097.7|187929.7|24
1735605190000|2024-12-31 00:33:10|188137.6|187935.2|188148.5|187945.5|188155.5|187980.7|188110.7|187934.2|15
1735605200000|2024-12-31 00:33:20|188148.2|187945.8|188146.7|187944.9|188155.3|187978.7|188108.7|187936.2|22
1735605210000|2024-12-31 00:33:30|188146.3|187945.3|188108.7|187978.7|188147.3|187980.8|188103.6|187945.3|7
1735605220000|2024-12-31 00:33:40|188096.3|187966.3|188154.6|187945.5|188154.6|187983.8|188095|187939.7|16
1735605230000|2024-12-31 00:33:50|188150.6|187945.9|188140.9|187937.9|188150.6|187972.3|188102.3|187936.2|11
1735605240000|2024-12-31 00:34:00|188140.6|187938.2|188100.6|187970.6|188141.6|187971.8|188100.6|187938.2|13
1735605250000|2024-12-31 00:34:10|188098.9|187968.9|188153.9|187949.5|188153.9|187983.3|188098.9|187939.5|14
1735605260000|2024-12-31 00:34:20|188111.8|187949.2|188145.3|187942.3|188155.1|187981.8|188101.3|187939|15
1735605270000|2024-12-31 00:34:30|188145|187942.6|188113.5|187983.5|188149.1|187983.9|188105.3|187942.3|13
1735605280000|2024-12-31 00:34:40|188103.9|187973.9|188097.2|187967.2|188148.6|187980.5|188097.2|187933.7|16
1735605290000|2024-12-31 00:34:50|188096.7|187966.7|188188.1|187901.1|188200.5|187971.2|188096.7|187882.9|30
1735605300000|2024-12-31 00:35:00|188174.5|187887.5|188150.3|187921.2|188191.5|187934.9|188128.5|187887.5|22
1735605310000|2024-12-31 00:35:10|188149.6|187922.2|188134.6|187928.9|188149.6|187928.9|188134.6|187922.2|12
1735605320000|2024-12-31 00:35:20|188133.9|187929.2|188157.2|187930.7|188203.1|187964.6|188094.6|187890.3|29
1735605330000|2024-12-31 00:35:30|188166.1|187930.3|188141.4|187922.9|188166.1|187930.3|188141.4|187919.9|12
1735605340000|2024-12-31 00:35:40|188141.1|187923.2|188149.8|187929.3|188163.4|187938.5|188132.7|187923.2|15
1735605350000|2024-12-31 00:35:50|188145.5|187929.6|188155.6|187930.4|188180.8|187930.4|188138.5|187889.3|26
1735605360000|2024-12-31 00:36:00|188139.6|187919.4|188141.5|187934.6|188148.9|187938.9|188130.7|187912.2|26
1735605370000|2024-12-31 00:36:10|188143.5|187934.9|188156.7|187912.5|188175.1|187936.1|188129.2|187895.5|18
1735605380000|2024-12-31 00:36:20|188153.6|187919.7|188173.7|187882.2|188185.1|187935.7|188129.4|187882.2|27
1735605390000|2024-12-31 00:36:30|188174.1|187886.2|188140.2|187913.5|188174.1|187924.1|188130.9|187886.2|10
1735605400000|2024-12-31 00:36:40|188139.7|187914|188207.1|187887.2|188208.8|187924.4|188132.9|187874.3|17
1735605410000|2024-12-31 00:36:50|188177.8|187877.3|188145.1|187912.6|188202.7|187926|188134.7|187877.3|27
1735605420000|2024-12-31 00:37:00|188158.1|187909.6|188150.3|187905.4|188176.5|187925.1|188141.3|187881.3|26
1735605430000|2024-12-31 00:37:10|188138.7|187916.7|188173.3|187881.7|188173.7|187916.7|188138.7|187881.4|9
1735605440000|2024-12-31 00:37:20|188173.7|187881.4|188142|187915.1|188183.5|187926.5|188134|187881.4|14
1735605450000|2024-12-31 00:37:30|188136.7|187920.4|188139.7|187921.9|188182.4|187924.1|188133.7|187893.9|11
1735605460000|2024-12-31 00:37:40|188135.1|187926.5|188134.4|187927.2|188135.1|187927.2|188134.4|187926.5|3
1735605470000|2024-12-31 00:37:50|188129.8|187926.5|188173.8|187888.6|188177.1|187927.2|188129.3|187885.6|12
1735605480000|2024-12-31 00:38:00|188153.8|187908.9|188134.1|187927.3|188153.8|187927.3|188134.1|187908.9|5
1735605490000|2024-12-31 00:38:10|188142.3|187916.2|188142.3|187916.2|188142.3|187927.3|188134.1|187916.2|3
1735605500000|2024-12-31 00:38:20|188250.5|187908.5|188250.5|187908.5|188250.5|187908.5|188250.5|187908.5|1
1735605510000|2024-12-31 00:38:30|188149.2|187882|188139.4|187913.3|188149.2|187913.3|188139.4|187882|2
1735605520000|2024-12-31 00:38:40|188137.4|187914.2|188139.9|187913.8|188139.9|187914.2|188137.4|187913.8|2
1735605540000|2024-12-31 00:39:00|188139.4|187913.3|188152.5|187920.7|188210.1|187929.5|188139.4|187883.3|13
1735605550000|2024-12-31 00:39:10|188143.5|187929.3|188143.4|187926.1|188199|187939.6|188141.1|187888.9|22
1735605560000|2024-12-31 00:39:20|188143.1|187926.5|188142.7|187926.5|188143.1|187926.5|188142.4|187926.5|5
1735605570000|2024-12-31 00:39:30|188140.7|187926.1|188153.6|187935.1|188158.1|187936.3|188139.5|187922.7|20
1735605580000|2024-12-31 00:39:40|188153.3|187935.4|188148.3|187937.4|188155.3|187937.7|188147.9|187935.4|8
1735605590000|2024-12-31 00:39:50|188153.3|187936.7|188152.6|187936.7|188160.6|187937.4|188148.3|187935.4|16
1735605600000|2024-12-31 00:40:00|188158.6|187936.1|188187|187885|188205|187938.1|188148.9|187883|17
1735605610000|2024-12-31 00:40:10|188189|187886|188211|187869|188222.5|187887|188167|187867|31
1735605620000|2024-12-31 00:40:20|188217|187875|188195.1|187930.2|188220|187930.2|188162|187853|26
1735605630000|2024-12-31 00:40:30|188195.8|187931.2|188194.1|187931.5|188195.8|187931.9|188194.1|187931.2|3
1735605640000|2024-12-31 00:40:40|188193.8||188193.8||188193.8||188193.8||1
1735605650000|2024-12-31 00:40:50|188194.8|187932.5|188194.1|187932.5|188195.8|187933.9|188194.1|187932.5|3
1735605660000|2024-12-31 00:41:00|188227|187885|188221|187879|188231.5|187889.5|188221|187879|4
1735605670000|2024-12-31 00:41:10|188225.5|187883.5|188225.5|187883.5|188225.5|187883.5|188225.5|187883.5|1
1735605680000|2024-12-31 00:41:20|188187.3|187927.4|188187.3|187927.4|188187.3|187927.4|188187.3|187927.4|1
1735605700000|2024-12-31 00:41:40|188185.6|187926.1|188186.9|187927.7|188186.9|187927.7|188185.6|187926.1|2
1735605720000|2024-12-31 00:42:00|188225.5|187883.5|188171|187938|188225.5|187938|188171|187883.5|2
1735605730000|2024-12-31 00:42:10|188225.5|187883.5|188191.9|187932.7|188225.5|187932.7|188191.9|187883.5|2
1735605740000|2024-12-31 00:42:20|188190.3|187933|188190.3|187931.3|188190.3|187933|188190.3|187931.3|2
1735605750000|2024-12-31 00:42:30|188189.9|187931.7|188189.9|187931.7|188189.9|187931.7|188189.9|187931.7|1
1735605760000|2024-12-31 00:42:40|188189.6|187932|188189.6|187932|188189.6|187932|188189.6|187932|1
1735605770000|2024-12-31 00:42:50|188221|187879|188197|187903|188221|187903|188197|187878|8
1735605780000|2024-12-31 00:43:00|188196|187904|188233.5|187891.5|188243.5|187940|188161|187891.5|11
1735605790000|2024-12-31 00:43:10|188193.3|187927.4|188163.7|187958.1|188193.3|187958.1|188163.7|187927.4|2
1735605800000|2024-12-31 00:43:20|188188.3|187930.1|188188.3|187930.1|188188.3|187930.1|188188.3|187930.1|1
1735605810000|2024-12-31 00:43:30|188124.1|187994.1|188124.1|187994.1|188124.1|187994.1|188124.1|187994.1|1
1735605820000|2024-12-31 00:43:40|188175|187943|188175|187943|188175|187943|188175|187943|1
1735605840000|2024-12-31 00:44:00|188172|187990.1|188120.1|187990.1|188172|187990.1|188120.1|187990.1|2
1735605880000|2024-12-31 00:44:40|188165|187938|188165|187938|188165|187938|188165|187938|1
1735605890000|2024-12-31 00:44:50|188164|187937|188164|187937|188164|187937|188164|187937|1
1735605900000|2024-12-31 00:45:00|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735605910000|2024-12-31 00:45:10|188118.6|187988.6|188118.6|187988.6|188118.6|187988.6|188118.6|187988.6|1
1735605940000|2024-12-31 00:45:40|188163|187936|188163|187936|188163|187936|188163|187936|1
1735605950000|2024-12-31 00:45:50|188118.2|187988.2|188118.2|187988.2|188118.2|187988.2|188118.2|187988.2|1
1735605970000|2024-12-31 00:46:10|188117.7|187987.7|188117.7|187987.7|188117.7|187987.7|188117.7|187987.7|1
1735605990000|2024-12-31 00:46:30|188162|187935|188162|187935|188162|187935|188162|187935|1
1735606000000|2024-12-31 00:46:40|188163|187936|188163|187936|188163|187936|188163|187936|1
1735606010000|2024-12-31 00:46:50|188118|187988|188118|187988|188118|187988|188118|187988|1
1735606040000|2024-12-31 00:47:20|188163|187936|188163|187936|188163|187936|188163|187936|1
1735606050000|2024-12-31 00:47:30|188170|187944|188171|187942|188171|187944|188170|187942|2
1735606060000|2024-12-31 00:47:40|188227|187885|188186.9|187930|188227|187930|188186.9|187885|2
1735606080000|2024-12-31 00:48:00|188185.6|187931.3|188123.1|187993.1|188185.6|187993.1|188123.1|187931.3|6
1735606100000|2024-12-31 00:48:20|188171|187941|188171|187941|188171|187941|188171|187941|1
1735606110000|2024-12-31 00:48:30|188161|187936|188161|187936|188161|187936|188161|187936|1
1735606120000|2024-12-31 00:48:40|188118.7|187988.7|188118.7|187988.7|188118.7|187988.7|188118.7|187988.7|1
1735606150000|2024-12-31 00:49:10|188161|187936|188161|187936|188161|187936|188161|187936|1
1735606160000|2024-12-31 00:49:20||187937||187937||187937||187937|1
1735606170000|2024-12-31 00:49:30|188159|187935|188122.9|187992.9|188175|187992.9|188120.9|187935|6
1735606180000|2024-12-31 00:49:40|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|1
1735606210000|2024-12-31 00:50:10|188169|187945|188169|187945|188169|187945|188169|187945|1
1735606230000|2024-12-31 00:50:30|188168|187944|188124|187994|188168|187994.7|188122.7|187944|6
1735606240000|2024-12-31 00:50:40|188123|187993|188124|187994|188124|187994|188123|187993|4
1735606260000|2024-12-31 00:51:00|188175|187945|188175|187945|188175|187945|188175|187945|1
1735606280000|2024-12-31 00:51:20|188174|187995.1|188125.1|187995.1|188175|187995.1|188125.1|187995.1|3
1735606290000|2024-12-31 00:51:30|188123.9|187993.9|188123.9|187993.9|188123.9|187993.9|188123.9|187993.9|1
1735606310000|2024-12-31 00:51:50|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|1
1735606320000|2024-12-31 00:52:00|188167|187945|188167|187945|188167|187945|188167|187945|1
1735606330000|2024-12-31 00:52:10|188171||188167||188171||188167||2
1735606340000|2024-12-31 00:52:20|188114.4|187984.4|188163.9|187880.9|188163.9|187984.4|188114.4|187880.9|2
1735606350000|2024-12-31 00:52:30|188162.2|187881.6|188161.2|187881.9|188162.5|187881.9|188161.2|187881.3|3
1735606360000|2024-12-31 00:52:40|188132.7|187906.9|188130.1|187908.9|188132.7|187908.9|188130.1|187906.9|6
1735606370000|2024-12-31 00:52:50|188129.6|187909.5|188149|187879|188151|187910|188129.6|187878|5
1735606380000|2024-12-31 00:53:00|188185.5|187843.5|188187.5|187845.5|188187.5|187845.5|188185.5|187843.5|3
1735606390000|2024-12-31 00:53:10|188161.7|187880.5|188161.7|187880.5|188161.7|187880.5|188161.7|187880.5|1
1735606400000|2024-12-31 00:53:20|188128.3|187911.1|188128.3|187911.1|188128.3|187911.1|188128.3|187911.1|1
1735606410000|2024-12-31 00:53:30|188162.1|187880.2|188162.1|187880.2|188162.1|187880.2|188162.1|187880.2|1
1735606420000|2024-12-31 00:53:40|188128.8|187911.1|188151|187882|188151|187911.1|188128.8|187882|2
1735606450000|2024-12-31 00:54:10|188128.8|187911.1|188162.1|187880.2|188162.1|187911.1|188128.8|187880.2|2
1735606460000|2024-12-31 00:54:20|188128.8|187911.1|188128.8|187911.1|188128.8|187911.1|188128.8|187911.1|1
1735606470000|2024-12-31 00:54:30|188159.7|187881.2|188159.7|187881.2|188159.7|187881.2|188159.7|187881.2|1
1735606480000|2024-12-31 00:54:40|188153.1|187883.9|188188|187846|188188|187883.9|188153.1|187846|3
1735606490000|2024-12-31 00:54:50|188151|187882|188151|187882|188151|187882|188151|187882|1
1735606500000|2024-12-31 00:55:00|188129.1|187911.4|188129.1|187911.4|188129.1|187911.4|188129.1|187911.4|1
1735606520000|2024-12-31 00:55:20|188085|187955|188085|187955|188085|187955|188085|187955|1
1735606550000|2024-12-31 00:55:50|188149.3|187889.3|188187.5|187845.5|188187.5|187889.3|188149.3|187845.5|3
1735606560000|2024-12-31 00:56:00|188186|187844|188188|187846|188188|187846|188185|187843|4
1735606570000|2024-12-31 00:56:10|188151|187882|188151|187882|188151|187882|188151|187882|1
1735606580000|2024-12-31 00:56:20|188085.1|187955.1|188149.1|187889.4|188150.1|187955.1|188085.1|187889.1|5
1735606590000|2024-12-31 00:56:30|188149.5|187889.1|188149.1|187889.7|188149.5|187889.7|188149.1|187889.1|3
1735606600000|2024-12-31 00:56:40|188118.6|187917.8|188151.5|187888.7|188151.5|187917.8|188118.6|187888.7|2
1735606610000|2024-12-31 00:56:50|188151|187882|188151|187882|188151|187882|188151|187882|1
1735606630000|2024-12-31 00:57:10|188085.1|187955.1|188085.1|187955.1|188085.1|187955.1|188085.1|187955.1|1
1735606660000|2024-12-31 00:57:40|188188|187846|188188|187846|188188|187846|188187.5|187845.5|3
1735606680000|2024-12-31 00:58:00|188151|187883|188151|187883|188151|187883|188151|187883|1
1735606690000|2024-12-31 00:58:10|188086.2|187956.2|188152.4|187889.7|188152.4|187956.2|188086.2|187889.7|2
1735606700000|2024-12-31 00:58:20|188086.2|187956.2|188086.2|187956.2|188086.2|187956.2|188086.2|187956.2|1
1735606710000|2024-12-31 00:58:30|188152.4|187890|188152.4|187890|188152.4|187890|188152.4|187890|1
1735606720000|2024-12-31 00:58:40|188188|187846|188186|187844|188188|187846|188186|187844|2
1735606730000|2024-12-31 00:58:50|188179.5|187837.5|188186.5|187844.5|188186.5|187844.5|188179.5|187837.5|2
1735606740000|2024-12-31 00:59:00|188186|187844|188150.8|187890.7|188186.5|187890.7|188150.8|187844|3
1735606750000|2024-12-31 00:59:10|188119.8|187919|188149.5|187891.1|188153.8|187919|188119.8|187889.4|3
1735606760000|2024-12-31 00:59:20|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|1
1735606770000|2024-12-31 00:59:30|188185|187843|188185|187843|188185|187843|188185|187843|1
1735606800000|2024-12-31 01:00:00|188183|187841|188069.3|187939.3|188183.5|187950.4|188069.3|187841|11
1735606820000|2024-12-31 01:00:20|188069|187939|188068.5|187938.5|188069|187939|188068.5|187938.5|2
1735606830000|2024-12-31 01:00:30|188122.2|187890.5|188165|187823|188165|187890.5|188122.2|187823|2
1735606840000|2024-12-31 01:00:40|188165.5|187823.5|188165.5|187823.5|188165.5|187823.5|188165.5|187823.5|1
1735606850000|2024-12-31 01:00:50|188104|187885|188137|187847|188173.5|187885|188104|187823.5|8
1735606860000|2024-12-31 01:01:00|188104|187880|188116.7|187886.7|188162.5|187886.7|188102|187820.5|4
1735606880000|2024-12-31 01:01:20||187887||187887||187887||187887|1
1735606890000|2024-12-31 01:01:30|188116.4|187820.5|188163|187821|188163|187821|188116.4|187820.5|3
1735606900000|2024-12-31 01:01:40|188162.5|187820.5|188175|187833|188176|187834|188162.5|187820.5|3
1735606910000|2024-12-31 01:01:50|188130|187878|188070.8|187940.8|188130|187940.8|188070.8|187878|6
1735606920000|2024-12-31 01:02:00|188071|187941|188128.5|187884.5|188128.5|187941|188071|187884.5|2
1735606940000|2024-12-31 01:02:20|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|1
1735606950000|2024-12-31 01:02:30|188123|187885|188123|187885|188123|187885|188123|187885|1
1735606960000|2024-12-31 01:02:40|188175|187833|188163|187821|188175|187833|188163|187821|3
1735606970000|2024-12-31 01:02:50|188099|187885|188065.3|187935.3|188099|187935.3|188065.3|187885|2
1735606980000|2024-12-31 01:03:00|188065.5|187935.5|188070.5|187940.5|188072.3|187942.3|188065.5|187935.5|4
1735606990000|2024-12-31 01:03:10|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|1
1735607000000|2024-12-31 01:03:20|188070.3|187940.3|188112|187901|188112|187942.5|188070.3|187901|3
1735607010000|2024-12-31 01:03:30||187902||187902||187902||187902|1
1735607020000|2024-12-31 01:03:40|188103|187893|188073.4|187943.4|188129|187943.4|188073.4|187887|12
1735607040000|2024-12-31 01:04:00|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|1
1735607050000|2024-12-31 01:04:10|188073.4|187943.4|188175.7|187945.3|188178|187995.5|188073.1|187943.1|9
1735607060000|2024-12-31 01:04:20|188176|187944.9|188119.8|187989.8|188176|187995|188119.8|187944.9|4
1735607070000|2024-12-31 01:04:30|188119.9|187989.9|188172.7|187948.3|188173|187990.1|188119.9|187945.9|7
1735607080000|2024-12-31 01:04:40|188173.7|187947.6|188225.5|187883.5|188230.5|187948.6|188173.7|187883.5|5
1735607090000|2024-12-31 01:04:50|188226|187884|188226|187884|188226|187884|188226|187884|1
1735607100000|2024-12-31 01:05:00|188160|187951|188225|187883|188226.5|187951|188160|187883|3
1735607110000|2024-12-31 01:05:10|188168.3|187945.9|188159.3|187958.9|188171.9|187958.9|188159.3|187945.2|6
1735607120000|2024-12-31 01:05:20|188124.5|187994.5|188124.3|187994.3|188124.5|187994.5|188124.3|187994.3|2
1735607130000|2024-12-31 01:05:30|188124.6|187994.6|188126.3|187996.3|188126.3|187996.3|188123|187993|3
1735607140000|2024-12-31 01:05:40|188176|187952|188176|187952|188176|187952|188168|187951|4
1735607150000|2024-12-31 01:05:50||187951||187951||187952||187951|3
1735607160000|2024-12-31 01:06:00|188125.8|187995.8|188126.1|187996.1|188126.1|187996.1|188125.8|187995.8|2
1735607170000|2024-12-31 01:06:10|188125.8|187995.8|188125.8|187995.8|188125.8|187995.8|188123.8|187993.8|3
1735607180000|2024-12-31 01:06:20|188126.1|187996.1|188125.8|187995.8|188126.1|187996.1|188125.8|187995.8|4
1735607190000|2024-12-31 01:06:30|188125.6|187995.6|188164|187952|188168|187995.6|188123.6|187952|10
1735607200000|2024-12-31 01:06:40|188168|187953|188168|187952|188168|187953|188168|187952|2
1735607210000|2024-12-31 01:06:50|188164|187953|188144.6|187895.2|188164|187985.5|188115.5|187887.5|8
1735607220000|2024-12-31 01:07:00|188143.6|187895.5|188143.6|187895.5|188143.6|187895.5|188143.6|187895.5|1
1735607230000|2024-12-31 01:07:10||187895.2||187895.2||187895.2||187895.2|1
1735607240000|2024-12-31 01:07:20|188147|187895|188147|187896|188147|187896|188147|187895|2
1735607250000|2024-12-31 01:07:30|188146|187897|188192|187850|188192|187897|188145|187850|3
1735607260000|2024-12-31 01:07:40|188138.8|187890.4|188138.8|187890.4|188138.8|187951.2|188081.2|187890.4|3
1735607270000|2024-12-31 01:07:50|188135.8|187898.1|188133.5|187896.1|188135.8|187899.4|188133.1|187896.1|4
1735607280000|2024-12-31 01:08:00|188133.8|187895.1|188073.5|187943.5|188133.8|187947.1|188069.7|187892.7|15
1735607290000|2024-12-31 01:08:10|188073.7|187943.7|188126|187886|188126|187944.3|188073.7|187886|3
1735607300000|2024-12-31 01:08:20|188125|187888|188125|187889|188125|187889|188125|187888|2
1735607320000|2024-12-31 01:08:40|188073.4|187890|188067.9|187937.9|188073.4|187943.4|188067.9|187890|4
1735607330000|2024-12-31 01:08:50|188067.7|187937.7|188067.7|187937.7|188067.7|187937.7|188067.7|187937.7|1
1735607340000|2024-12-31 01:09:00|188066.9|187936.9|188066.9|187936.9|188066.9|187936.9|188066.9|187936.9|1
1735607350000|2024-12-31 01:09:10|188100|187889|188100|187889|188100|187889|188100|187889|1
1735607370000|2024-12-31 01:09:30|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735607380000|2024-12-31 01:09:40|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735607390000|2024-12-31 01:09:50|188065|187935|188065|187935|188065|187935|188065|187935|1
1735607400000|2024-12-31 01:10:00|188113.5|187891.4|188163|187821|188163|187891.4|188113.5|187820.5|4
1735607410000|2024-12-31 01:10:10|188094|187889|188094|187889|188094|187889|188094|187889|1
1735607430000|2024-12-31 01:10:30|188162.5|187820.5|188113.4|187890.7|188162.5|187890.7|188113.4|187820.5|2
1735607440000|2024-12-31 01:10:40|188113.1|187891.3|188038|187908|188113.1|187912|188038|187864.1|9
1735607450000|2024-12-31 01:10:50|188037.5|187907.5|188038|187908|188038|187908|188037.3|187907.3|3
1735607460000|2024-12-31 01:11:00|188038.3|187908.3|188038.2|187908.2|188038.3|187908.3|188038.2|187908.2|2
1735607470000|2024-12-31 01:11:10|188038.4|187908.4|188018|187888|188038.7|187908.7|188017.8|187887.8|6
1735607480000|2024-12-31 01:11:20|188023.8|187893.8|188020.5|187890.5|188023.8|187893.8|188020|187890|5
1735607490000|2024-12-31 01:11:30|188020.8|187890.8|188021|187891|188021|187891|188020.8|187890.8|2
1735607500000|2024-12-31 01:11:40|188020.8|187890.8|188020.8|187890.8|188020.8|187890.8|188020.8|187890.8|1
1735607520000|2024-12-31 01:12:00|188047|187845|188047|187846|188047|187846|188047|187845|2
1735607530000|2024-12-31 01:12:10|188017.2|187887.2|188017.2|187887.2|188017.2|187887.2|188017.2|187887.2|1
1735607540000|2024-12-31 01:12:20|188016.4|187886.4|188020.4|187890.4|188020.6|187890.6|188016.4|187886.4|3
1735607560000|2024-12-31 01:12:40|188065|187841|188065|187841|188065|187841|188065|187841|1
1735607590000|2024-12-31 01:13:10|188020.9|187890.9|188022.6|187892.6|188023.4|187893.4|188020.1|187890.1|7
1735607610000|2024-12-31 01:13:30|188023.1|187893.1|188023.1|187893.1|188023.1|187893.1|188022.9|187892.9|3
1735607620000|2024-12-31 01:13:40|188029.1|187899.1|188047.8|187917.8|188049.6|187919.6|188029.1|187899.1|5
1735607630000|2024-12-31 01:13:50|188047.6|187917.6|188047.8|187917.8|188047.8|187917.8|188047.6|187917.6|2
1735607650000|2024-12-31 01:14:10|188048.1|187918.1|188079|187879|188079|187918.1|188048.1|187879|2
1735607660000|2024-12-31 01:14:20|188042.6|187912.6|188042.4|187912.4|188042.6|187912.6|188042.4|187912.4|2
1735607670000|2024-12-31 01:14:30|188044.4|187914.4|188043.8|187913.8|188047.8|187917.8|188043.8|187913.8|6
1735607680000|2024-12-31 01:14:40|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|1
1735607690000|2024-12-31 01:14:50|188090|187876|188031.6|187901.6|188090|187909.1|188031.6|187876|4
1735607700000|2024-12-31 01:15:00|188031.3|187901.3|188030.6|187900.6|188031.3|187901.3|188030.6|187900.6|2
1735607720000|2024-12-31 01:15:20|188071|187861|188071|187861|188071|187861|188071|187861|1
1735607730000|2024-12-31 01:15:30|188070|187862|187985|187855|188070|187894.6|187985|187793.5|15
1735607740000|2024-12-31 01:15:40|187990.7|187860.7|187986.5|187856.5|187991.2|187861.2|187983.7|187853.7|8
1735607750000|2024-12-31 01:15:50|187983|187853|187979.2|187849.2|188019.1|187854.2|187978.7|187817.8|13
1735607760000|2024-12-31 01:16:00|187979.5|187849.5|188032|187798|188032|187851.2|187979.5|187793|12
1735607770000|2024-12-31 01:16:10|188031|187799|187983.3|187853.3|188032|187861.7|187983|187799|10
1735607780000|2024-12-31 01:16:20|187983|187853|187983|187853|187983|187853|187983|187853|1
1735607790000|2024-12-31 01:16:30|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|1
1735607800000|2024-12-31 01:16:40|188018|187813|188018|187813|188018|187813|188018|187813|1
1735607830000|2024-12-31 01:17:10|187987.3|187857.3|187994.6|187864.6|187994.6|187864.6|187987.3|187857.3|4
1735607850000|2024-12-31 01:17:30|187994.3|187864.3|187994.3|187864.3|187994.3|187864.3|187994.3|187864.3|1
1735607860000|2024-12-31 01:17:40|188032|187827|188065|187824|188065|187827|188032|187824|3
1735607870000|2024-12-31 01:17:50|188064|187825|188058|187825|188064|187825|188057|187825|3
1735607880000|2024-12-31 01:18:00|188057|187872.8|187998.8|187868.8|188057|187873.8|187998.5|187868.5|5
1735607890000|2024-12-31 01:18:10|187996.3|187866.3|187990.5|187860.5|187996.3|187866.3|187990.5|187860.5|4
1735607900000|2024-12-31 01:18:20|187991.5|187861.5|187991.5|187861.5|187991.5|187861.5|187991.5|187861.5|1
1735607910000|2024-12-31 01:18:30|187992.3|187862.3|188032|187811|188050|187862.3|187991.3|187809|6
1735607920000|2024-12-31 01:18:40|188031|187820|188022|187816|188032|187825|188022|187816|4
1735607930000|2024-12-31 01:18:50|188021|187817|188021|187817|188021|187817|188021|187817|1
1735607940000|2024-12-31 01:19:00|187991.1|187861.1|187991.1|187861.1|187991.1|187861.1|187991.1|187861.1|1
1735607950000|2024-12-31 01:19:10|187989.6|187859.6|187991.6|187861.6|187998.1|187868.1|187989.6|187859.6|12
1735607960000|2024-12-31 01:19:20|187991.1|187861.1|187991.6|187861.6|187991.6|187861.6|187991.1|187861.1|2
1735607970000|2024-12-31 01:19:30|188029|187811|188029|187811|188029|187811|188029|187811|1
1735607980000|2024-12-31 01:19:40|188031|187810|188039|187808|188040|187824|188029|187801|7
1735607990000|2024-12-31 01:19:50|187993.3|187809|187993.3|187863.3|187993.3|187863.3|187993.3|187809|6
1735608000000|2024-12-31 01:20:00|187993|187863|187993.3|187863.3|187993.3|187863.3|187993|187863|2
1735608010000|2024-12-31 01:20:10|187989|187859|187989|187859|187989.3|187859.3|187989|187859|3
1735608020000|2024-12-31 01:20:20|187994|187864|187994.3|187864.3|187994.3|187864.3|187994|187864|2
1735608030000|2024-12-31 01:20:30|188038|187816|188049|187805|188049|187816|188038|187805|2
1735608040000|2024-12-31 01:20:40|188048|187809|188036|187810|188051|187811|188028|187806|8
1735608050000|2024-12-31 01:20:50|188045|187804|187990.4|187860.4|188045|187860.4|187990.4|187804|2
1735608060000|2024-12-31 01:21:00|187989.9|187859.9|187989.9|187859.9|187989.9|187859.9|187989.9|187859.9|1
1735608080000|2024-12-31 01:21:20|188022|187818|188022|187818|188022|187818|188022|187818|1
1735608100000|2024-12-31 01:21:40|187991.7|187861.7|187991.7|187861.7|187991.7|187861.7|187991.7|187861.7|1
1735608110000|2024-12-31 01:21:50|187992.8|187862.8|187992.8|187862.8|187992.8|187862.8|187992.8|187862.8|1
1735608120000|2024-12-31 01:22:00|187993|187863|187993|187863|187993|187863|187993|187863|1
1735608130000|2024-12-31 01:22:10|187994|187864|188023|187816|188023|187864|187991.5|187816|4
1735608140000|2024-12-31 01:22:20|188031|187810|188027|187812|188031|187812|188024|187810|4
1735608150000|2024-12-31 01:22:30|187984.5|187811|187987.3|187857.3|187992.5|187862.5|187984.5|187811|4
1735608160000|2024-12-31 01:22:40|187988.3|187858.3|187992|187862|187992|187862|187987.8|187857.8|5
1735608180000|2024-12-31 01:23:00|188025|187822|188025|187822|188025|187822|188025|187822|1
1735608190000|2024-12-31 01:23:10|187986.5|187856.5|187986.5|187856.5|187986.5|187856.5|187986.5|187856.5|1
1735608200000|2024-12-31 01:23:20|187992.3|187862.3|187992.3|187862.3|187992.3|187862.3|187992.3|187862.3|1
1735608220000|2024-12-31 01:23:40|187991.8|187861.8|187997.7|187867.7|187997.7|187867.7|187991.8|187861.8|6
1735608230000|2024-12-31 01:23:50|188036|187833|188086|187759|188101.5|187833|188027|187749|11
1735608240000|2024-12-31 01:24:00|188037|187808|188001|187871|188043|187871|188000.3|187805|6
1735608250000|2024-12-31 01:24:10|187994.6|187864.6|187990.2|187860.2|187994.6|187864.6|187988.9|187858.9|5
1735608280000|2024-12-31 01:24:40|188026|187817|188026|187817|188026|187817|188026|187817|1
1735608290000|2024-12-31 01:24:50|188031|187830|188041|187818|188041|187830|188031|187818|3
1735608300000|2024-12-31 01:25:00|187996.9|187866.9|187993.2|187863.2|187996.9|187866.9|187993.2|187863.2|3
1735608310000|2024-12-31 01:25:10|187999.7|187869.7|187994.3|187864.3|187999.7|187869.7|187994.3|187864.3|3
1735608320000|2024-12-31 01:25:20|187994.5|187864.5|187993.2|187863.2|187994.5|187864.5|187992.2|187862.2|5
1735608330000|2024-12-31 01:25:30|187993|187863|187993.2|187863.2|187993.9|187863.9|187993|187863|4
1735608340000|2024-12-31 01:25:40|188030|187814|187984.1|187854.1|188044|187859.8|187983.3|187809|9
1735608350000|2024-12-31 01:25:50|187984.3|187854.3|187984.3|187854.3|187984.3|187854.3|187984.3|187854.3|1
1735608360000|2024-12-31 01:26:00|187990|187860|187982.8|187852.8|187990|187860|187980.7|187850.7|11
1735608370000|2024-12-31 01:26:10|187977.1|187847.1|187977.1|187847.1|187977.1|187847.1|187977.1|187847.1|1
1735608380000|2024-12-31 01:26:20|187977.4|187847.4|187982.3|187852.3|187982.3|187852.3|187977.4|187847.4|2
1735608390000|2024-12-31 01:26:30|187975.6|187845.6|187998.4|187768.5|187998.4|187845.6|187975.6|187768.5|3
1735608400000|2024-12-31 01:26:40|187947|187817|187947|187817|187947|187817|187946.7|187816.7|4
1735608410000|2024-12-31 01:26:50|187998.4|187768.5|187998.4|187768.5|187998.4|187768.5|187998.4|187768.5|1
1735608420000|2024-12-31 01:27:00|188047.5|187705.5|187941.5|187811.5|188047.5|187811.5|187941.5|187705.5|2
1735608440000|2024-12-31 01:27:20|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|1
1735608450000|2024-12-31 01:27:30|187998.6|187768.7|187998.6|187768.7|187998.6|187768.7|187998.6|187768.7|1
1735608460000|2024-12-31 01:27:40|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|1
1735608470000|2024-12-31 01:27:50|187941.5|187811.5|187941.5|187811.5|187941.5|187811.5|187941.5|187811.5|1
1735608490000|2024-12-31 01:28:10|188048|187706|188052.5|187710.5|188052.5|187710.5|188048|187706|4
1735608500000|2024-12-31 01:28:20|188002.8|187771.6|187950.8|187820.8|188002.8|187820.8|187950.8|187771.6|2
1735608510000|2024-12-31 01:28:30|188002.8|187771.6|187991.7|187761.1|188002.8|187772.3|187991.7|187761.1|4
1735608520000|2024-12-31 01:28:40|187941.7|187811.7|187941.7|187811.7|187941.7|187811.7|187941.7|187811.7|1
1735608530000|2024-12-31 01:28:50|187991.7|187761.1|187951.4|187821.4|187994.3|187821.6|187949.4|187758.5|8
1735608550000|2024-12-31 01:29:10|187950.4|187820.4|187948.4|187818.4|187950.4|187820.4|187948.4|187818.4|9
1735608560000|2024-12-31 01:29:20|187949.9|187819.9|187981|187776|187984|187820.4|187949.9|187776|5
1735608580000|2024-12-31 01:29:40|187984|187775|187949.2|187819.2|187986|187819.2|187949.2|187775|5
1735608590000|2024-12-31 01:29:50|187949.7|187819.7|187949.4|187819.4|187950.2|187820.2|187949.4|187819.4|4
1735608600000|2024-12-31 01:30:00|187948.9|187818.9|187948.6|187818.6|187948.9|187818.9|187948.6|187818.6|2
1735608610000|2024-12-31 01:30:10|187948.4|187818.4|187948.1|187818.1|187948.4|187818.4|187948.1|187818.1|2
1735608620000|2024-12-31 01:30:20|187945|187815|187938.5|187808.5|187945|187815|187938.5|187808.5|2
1735608630000|2024-12-31 01:30:30|187938.2|187808.2|187930.5|187800.5|187938.2|187808.2|187930.5|187800.5|2
1735608640000|2024-12-31 01:30:40|187929.5|187799.5|187955.1|187692.9|187955.1|187800.5|187929.5|187675.5|4
1735608650000|2024-12-31 01:30:50|187954.4|187694.5|187924.8|187712.1|187957.1|187720.5|187924.8|187689.5|16
1735608660000|2024-12-31 01:31:00|187923.8|187712.6|187926.3|187724.7|187935.8|187724.7|187923.3|187711.2|13
1735608670000|2024-12-31 01:31:10|187925.8|187725.1|187890.5|187760.5|187925.8|187760.5|187890.5|187725.1|2
1735608680000|2024-12-31 01:31:20|187941|187716|187939|187718|187941|187718|187939|187716|4
1735608690000|2024-12-31 01:31:30|187938|187719|187937|187720|187938|187720|187937|187719|3
1735608700000|2024-12-31 01:31:40|187892.3|187762.3|187892.1|187762.1|187892.3|187762.3|187892.1|187762.1|2
1735608720000|2024-12-31 01:32:00|187892.4|187762.4|187892.4|187762.4|187892.4|187762.4|187892.4|187762.4|1
1735608730000|2024-12-31 01:32:10|187936|187721|187945|187711|187945|187721|187936|187711|3
1735608750000|2024-12-31 01:32:30|187927.4|187727.2|187927.4|187727.2|187927.4|187727.2|187927.4|187727.2|1
1735608760000|2024-12-31 01:32:40|187932.4|187726.7|187888.8|187758.8|187932.4|187758.8|187888.8|187726.7|2
1735608790000|2024-12-31 01:33:10|187930|187712|187930|187712|187930|187712|187930|187712|1
1735608810000|2024-12-31 01:33:30|187888|187758|187888|187758|187888|187758|187888|187758|1
1735608830000|2024-12-31 01:33:50|187888.2|187758.2|187889.7|187759.7|187889.7|187759.7|187888.2|187758.2|2
1735608840000|2024-12-31 01:34:00|187930|187719|187936|187719|187936|187719|187930|187719|2
1735608860000|2024-12-31 01:34:20|187891.9|187761.9|187891.9|187761.9|187891.9|187761.9|187891.9|187761.9|1
1735608880000|2024-12-31 01:34:40|187901.9|187771.9|187951.9|187720.3|187962.5|187771.9|187901.9|187704.3|3
1735608890000|2024-12-31 01:34:50|187939.2|187726.7|187896.6|187766.6|187939.2|187769.1|187896.1|187726.7|6
1735608900000|2024-12-31 01:35:00|187896.3|187766.3|187896.4|187766.4|187896.4|187766.4|187896.3|187766.3|2
1735608910000|2024-12-31 01:35:10|187896.6|187766.6|187899.6|187769.6|187901.1|187771.1|187896.6|187766.6|4
1735608920000|2024-12-31 01:35:20|187949|187728|187949|187736|187950|187736|187949|187728|3
1735608930000|2024-12-31 01:35:30||187728||187728||187728||187728|1
1735608940000|2024-12-31 01:35:40|187941|187729|187896.6|187766.6|187941|187766.6|187896.6|187729|2
1735608950000|2024-12-31 01:35:50|187895.3|187765.3|187895.3|187765.3|187895.3|187765.3|187895.3|187765.3|1
1735608960000|2024-12-31 01:36:00|187892.9|187762.9|187892.9|187762.9|187892.9|187762.9|187892.9|187762.9|1
1735608970000|2024-12-31 01:36:10|187930|187725|187930|187725|187930|187725|187930|187725|1
1735608990000|2024-12-31 01:36:30|187932|187716|187929.5|187727.4|187949|187727.4|187929.5|187711|3
1735609000000|2024-12-31 01:36:40|187929||187929||187929||187929||1
1735609020000|2024-12-31 01:37:00|187929.5|187726.9|187955|187710|187955|187726.9|187929.5|187710|3
1735609030000|2024-12-31 01:37:10|187954|187718|187939|187735|187957|187735|187939|187718|4
1735609040000|2024-12-31 01:37:20|187955|187733|187937|187714|187955|187733|187937|187713|3
1735609050000|2024-12-31 01:37:30|187936|187731|188053.3|187778.7|188065.9|187784|187899.5|187731|9
1735609060000|2024-12-31 01:37:40|188050.9|187779.7|188014.5|187798.3|188050.9|187798.3|188014.5|187779.7|3
1735609070000|2024-12-31 01:37:50|188019.9|187797.8|188015|187804.8|188021|187804.8|188015|187797.8|11
1735609080000|2024-12-31 01:38:00|188014.5|187805.3|188020|187795|188020|187847.2|187977.1|187795|9
1735609090000|2024-12-31 01:38:10|188019|187796|188016|187798|188019|187798|188016|187794|8
1735609100000|2024-12-31 01:38:20|188051|187799|188031|187800|188051|187800|188031|187797|4
1735609110000|2024-12-31 01:38:30|188046|187799|188020.4|187813.8|188047|187814.3|188019.9|187797|9
1735609120000|2024-12-31 01:38:40|188019.9|187817.8|187975.4|187845.4|188022.4|187845.7|187975.1|187810.3|8
1735609130000|2024-12-31 01:38:50|187975.1|187845.1|187976.2|187846.2|188021|187846.2|187974.1|187810.8|10
1735609140000|2024-12-31 01:39:00|187975.9|187845.9|187979.9|187849.9|187979.9|187849.9|187975.9|187845.9|2
1735609150000|2024-12-31 01:39:10|188021|187815|188021|187815|188021|187815|188021|187815|1
1735609160000|2024-12-31 01:39:20|188022|187803|187983.4|187853.4|188047|187853.4|187983.4|187793|4
1735609190000|2024-12-31 01:39:50|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|1
1735609200000|2024-12-31 01:40:00|188039|187811|188039|187811|188039|187811|188039|187811|1
1735609220000|2024-12-31 01:40:20|188040|187810|187972.3|187842.3|188040|187854.6|187972.3|187809.5|5
1735609230000|2024-12-31 01:40:30|187971.3|187841.3|187977.8|187847.8|187978.1|187848.1|187971.3|187841.3|3
1735609240000|2024-12-31 01:40:40|187978|187848|187977.8|187847.8|187978|187848|187977.8|187847.8|2
1735609250000|2024-12-31 01:40:50|188016|187809|188015|187809|188016|187809|188015|187809|2
1735609270000|2024-12-31 01:41:10|187976.9|187810|187976.9|187846.9|187976.9|187846.9|187976.9|187810|2
1735609280000|2024-12-31 01:41:20|187973.6|187843.6|187973.6|187843.6|187973.6|187843.6|187973.6|187843.6|1
1735609300000|2024-12-31 01:41:40|187975.9|187845.9|187972.9|187842.9|187975.9|187845.9|187972.9|187842.9|2
1735609310000|2024-12-31 01:41:50|188012|187797|188012|187797|188012|187797|188012|187797|1
1735609320000|2024-12-31 01:42:00|188013|187796|188013|187796|188013|187796|188013|187796|1
1735609330000|2024-12-31 01:42:10|187972.4|187842.4|187972.4|187842.4|187972.4|187842.4|187972.4|187842.4|1
1735609340000|2024-12-31 01:42:20|187971.6|187841.6|187971.6|187841.6|187971.6|187841.6|187971.6|187841.6|1
1735609350000|2024-12-31 01:42:30|187972.4|187842.4|187974.9|187844.9|187974.9|187844.9|187972.4|187842.4|2
1735609360000|2024-12-31 01:42:40|188012|187807|188012|187807|188012|187807|188012|187807|1
1735609380000|2024-12-31 01:43:00|188029|187799|187971|187841|188034|187845|187971|187796|5
1735609400000|2024-12-31 01:43:20|187972.8|187842.8|187972.8|187842.8|187972.8|187842.8|187972.8|187842.8|1
1735609410000|2024-12-31 01:43:30|188014|187798|188014|187798|188014|187798|188014|187798|1
1735609430000|2024-12-31 01:43:50||187799||187799||187799||187799|1
1735609440000|2024-12-31 01:44:00|187973|187798|187973|187843|187973|187843|187973|187798|2
1735609450000|2024-12-31 01:44:10|187973.5|187843.5|187973.5|187843.5|187973.5|187843.5|187973.5|187843.5|1
1735609470000|2024-12-31 01:44:30|188017|187797|188017|187798|188017|187798|188017|187797|2
1735609490000|2024-12-31 01:44:50|187974|187844|187974|187844|187974|187844|187974|187844|1
1735609510000|2024-12-31 01:45:10|187976.5|187846.5|187980|187850|187980.2|187850.2|187976.5|187846.5|3
1735609520000|2024-12-31 01:45:20|188016.8|187816.2|188037|187809|188037|187852.5|187982.5|187809|4
1735609530000|2024-12-31 01:45:30|188042|187805|188023|187818|188043|187818|188023|187805|4
1735609550000|2024-12-31 01:45:50|187981.1|187819|187981.1|187851.1|187981.1|187851.1|187981.1|187819|2
1735609560000|2024-12-31 01:46:00|187980.8|187850.8|187980.8|187850.8|187980.8|187850.8|187980.8|187850.8|1
1735609580000|2024-12-31 01:46:20|188022|187819|188022|187819|188022|187819|188022|187819|1
1735609590000|2024-12-31 01:46:30|188023|187811|188016|187812|188023|187812|188016|187811|2
1735609600000|2024-12-31 01:46:40|187977.5|187847.5|187977.5|187847.5|187977.5|187847.5|187977.5|187847.5|1
1735609640000|2024-12-31 01:47:20|188016|187812|188016|187812|188016|187812|188016|187812|1
1735609650000|2024-12-31 01:47:30|188019|187815|188019|187815|188019|187815|188019|187815|2
1735609660000|2024-12-31 01:47:40|187981.5|187851.5|187981.5|187851.5|187981.5|187851.5|187981.5|187851.5|1
1735609700000|2024-12-31 01:48:20|188019|187815|188019|187815|188019|187815|188019|187815|1
1735609710000|2024-12-31 01:48:30|187981.4|187851.4|187981.4|187851.4|187981.4|187851.4|187981.4|187851.4|1
1735609720000|2024-12-31 01:48:40|187981.1|187851.1|188011.4|187808.8|188011.4|187851.1|187971.2|187807.8|6
1735609730000|2024-12-31 01:48:50|188010.9|187809.3|188015|187810.8|188017.5|187849.4|187973.6|187809.3|9
1735609740000|2024-12-31 01:49:00|188014.5|187811.3|188014.5|187811.3|188014.5|187811.3|188014.5|187811.3|1
1735609750000|2024-12-31 01:49:10|188031|187786|188030|187791|188031|187791|188030|187786|5
1735609760000|2024-12-31 01:49:20||187792||187792||187792||187792|1
1735609770000|2024-12-31 01:49:30|188014.1|187811.9|187973.5|187843.5|188014.1|187844.3|187973.5|187811.9|3
1735609790000|2024-12-31 01:49:50|187975.5|187845.5|187975.5|187845.5|187975.5|187845.5|187975.5|187845.5|1
1735609800000|2024-12-31 01:50:00|188013|187799|188004|187800|188013|187800|188004|187799|2
1735609820000|2024-12-31 01:50:20|187972.9|187842.9|187972.9|187842.9|187972.9|187842.9|187972.9|187842.9|1
1735609850000|2024-12-31 01:50:50|188004|187800|188004|187800|188004|187800|188004|187800|1
1735609880000|2024-12-31 01:51:20|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|1
1735609910000|2024-12-31 01:51:50|188004|187800|188004|187800|188004|187800|188004|187800|1
1735609930000|2024-12-31 01:52:10|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|1
1735609970000|2024-12-31 01:52:50|188004|187800|188004|187800|188004|187800|188004|187800|1
1735609990000|2024-12-31 01:53:10|188005|187792|187982.6|187852.6|188031|187852.6|187982.6|187792|5
1735610000000|2024-12-31 01:53:20|187982.9|187852.9|187982.6|187852.6|187982.9|187852.9|187982.6|187852.6|2
1735610010000|2024-12-31 01:53:30|187982.7|187852.7|187982.7|187852.7|187982.7|187852.7|187982.7|187852.7|1
1735610020000|2024-12-31 01:53:40|188028|187815|188028|187815|188028|187815|188028|187815|1
1735610040000|2024-12-31 01:54:00|187983.4|187853.4|187983.4|187853.4|187983.4|187853.4|187983.4|187853.4|1
1735610080000|2024-12-31 01:54:40|188028|187815|188028|187815|188028|187815|188028|187815|1
1735610090000|2024-12-31 01:54:50|188034|187804|188036|187785|188036|187804|188034|187785|2
1735610100000|2024-12-31 01:55:00|188017.6|187809|187982.6|187852.6|188017.6|187852.6|187982.6|187809|2
1735610110000|2024-12-31 01:55:10|187981.6|187851.6|187984.3|187854.3|187984.3|187854.3|187981.6|187851.6|5
1735610120000|2024-12-31 01:55:20|187984.7|187854.7|187984.7|187854.7|187984.7|187854.7|187984.7|187854.7|1
1735610150000|2024-12-31 01:55:50|188025|187820|188021|187792|188041|187820|188021|187792|4
1735610160000|2024-12-31 01:56:00|188028|187793|188026|187807|188028|187807|188026|187793|4
1735610170000|2024-12-31 01:56:10|188025|187808|188025|187808|188025|187808|188025|187808|1
1735610180000|2024-12-31 01:56:20|187980.5|187850.5|187980.5|187850.5|187980.5|187850.5|187980.5|187850.5|1
1735610190000|2024-12-31 01:56:30|187980.3|187850.3|187978|187848|187980.3|187850.3|187978|187848|2
1735610210000|2024-12-31 01:56:50|188014|187809|188014|187809|188014|187809|188014|187809|1
1735610220000|2024-12-31 01:57:00||187800||187800||187800||187800|1
1735610230000|2024-12-31 01:57:10|187976.4|187846.4|187976.4|187846.4|187976.4|187846.4|187976.4|187846.4|1
1735610250000|2024-12-31 01:57:30|187975.3|187845.3|187980.8|187850.8|187980.8|187850.8|187975.3|187845.3|2
1735610260000|2024-12-31 01:57:40|187979.5|187849.5|187979.5|187849.5|187979.5|187849.5|187979.5|187849.5|1
1735610270000|2024-12-31 01:57:50|188022|187805|188022|187805|188022|187805|188022|187805|1
1735610280000|2024-12-31 01:58:00|188027|187807|188028|187807|188028|187807|188027|187807|2
1735610290000|2024-12-31 01:58:10|187982.3|187852.3|187982.3|187852.3|187982.3|187852.3|187982.3|187852.3|1
1735610330000|2024-12-31 01:58:50|188028|187807|188028|187807|188028|187807|188028|187807|1
1735610340000|2024-12-31 01:59:00|187982.2|187852.2|187982.2|187852.2|187982.2|187852.2|187982.2|187852.2|1
1735610380000|2024-12-31 01:59:40|188028|187807|188028|187807|188028|187807|188028|187807|1
1735610400000|2024-12-31 02:00:00|187992.3|187862.3|188074.3|187851.2|188075.9|187862.3|187992.3|187851.2|6
1735610420000|2024-12-31 02:00:20|188073.9|187898.6|188028.6|187898.6|188073.9|187898.6|188028.3|187898.3|4
1735610430000|2024-12-31 02:00:30|188075|187857|188134.5|187792.5|188137|187858|188074|187792.5|5
1735610440000|2024-12-31 02:00:40|188071|187857|188070|187857|188071|187857|188070|187857|2
1735610450000|2024-12-31 02:00:50|188069|187858|188027.9|187897.9|188069|187897.9|188027.9|187858|2
1735610460000|2024-12-31 02:01:00|188028.2|187898.2|188069.4|187852.3|188069.4|187898.2|188028.2|187852.3|2
1735610470000|2024-12-31 02:01:10|188025.2|187895.2|188075.4|187850.3|188075.4|187895.2|188025.2|187850|3
1735610480000|2024-12-31 02:01:20|188028.2|187898.2|188028.2|187898.2|188028.2|187898.2|188028.2|187898.2|1
1735610490000|2024-12-31 02:01:30|188135|187793|188136.5|187794.5|188136.5|187794.5|188135|187793|2
1735610500000|2024-12-31 02:01:40|188068|187863|188068|187863|188068|187863|188068|187863|1
1735610510000|2024-12-31 02:01:50|188028.9|187898.9|188028.9|187898.9|188028.9|187898.9|188028.9|187898.9|1
1735610520000|2024-12-31 02:02:00|188027.3|187897.3|188074.7|187851|188075.1|187897.3|188027.3|187850.7|3
1735610530000|2024-12-31 02:02:10|188070.1|187853|188073.7|187854|188073.7|187855.7|188069.1|187853|3
1735610540000|2024-12-31 02:02:20|188067|187866|188067|187866|188067|187866|188067|187866|1
1735610550000|2024-12-31 02:02:30|188135|187793|188135|187793|188135|187793|188135|187793|1
1735610560000|2024-12-31 02:02:40|188132|187790|188070.9|187851.9|188132|187851.9|188070.9|187790|2
1735610570000|2024-12-31 02:02:50|188026.5|187896.5|188074.3|187850.5|188074.3|187896.5|188026.5|187850.5|2
1735610580000|2024-12-31 02:03:00|188028.1|187898.1|188074.3|187850.5|188075.3|187898.1|188028.1|187848.5|3
1735610590000|2024-12-31 02:03:10|188068|187861|188068|187861|188068|187861|188068|187861|1
1735610600000|2024-12-31 02:03:20|188133.5|187791.5|188129.5|187787.5|188133.5|187791.5|188129.5|187787.5|2
1735610610000|2024-12-31 02:03:30|188060|187858|188060|187858|188060|187858|188060|187858|1
1735610620000|2024-12-31 02:03:40|188022.6|187892.6|188022.6|187892.6|188022.6|187892.6|188022.6|187892.6|1
1735610640000|2024-12-31 02:04:00|188067.3|187847.3|188067.3|187847.3|188067.3|187847.3|188067.3|187847.3|1
1735610650000|2024-12-31 02:04:10|188130.5|187788.5|188060|187859|188130.5|187859|188060|187788.5|2
1735610670000|2024-12-31 02:04:30|188134|187792|188065.6|187851.9|188134|187851.9|188065.6|187792|2
1735610680000|2024-12-31 02:04:40|188025.1|187895.1|188070.3|187849.9|188070.3|187895.1|188025.1|187849.9|3
1735610690000|2024-12-31 02:04:50|188069.3|187850.5|188063.3|187853.2|188070.6|187894.8|188024.8|187850.2|7
1735610700000|2024-12-31 02:05:00|188067.6|187851.2|188136|187794|188136|187851.2|188067.6|187794|2
1735610710000|2024-12-31 02:05:10|188030|187900|188030|187900|188030|187900|188030|187900|1
1735610720000|2024-12-31 02:05:20|188136|187794|188135|187793|188137.5|187795.5|188135|187793|4
1735610730000|2024-12-31 02:05:30|188070.5|187855.4|188070.5|187855.4|188070.5|187855.4|188070.5|187855.4|1
1735610740000|2024-12-31 02:05:40|188029.7|187899.7|188030.5|187900.5|188030.5|187900.5|188028|187898|4
1735610750000|2024-12-31 02:05:50|188030|187900|188028.7|187898.7|188030|187900|188028.7|187898.7|2
1735610760000|2024-12-31 02:06:00|188030|187900|188030|187900|188030|187900|188030|187900|1
1735610770000|2024-12-31 02:06:10|188029.5|187899.5|188029.5|187899.5|188031|187901|188029.5|187899.5|3
1735610780000|2024-12-31 02:06:20|188028.5|187898.5|188028.5|187898.5|188028.5|187898.5|188028.5|187898.5|1
1735610810000|2024-12-31 02:06:50|188029.5|187899.5|188030|187900|188030|187900|188029.5|187899.5|2
1735610830000|2024-12-31 02:07:10|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|188030|187900|3
1735610840000|2024-12-31 02:07:20|188029.2|187899.2|188029.2|187899.2|188029.2|187899.2|188029.2|187899.2|1
1735610870000|2024-12-31 02:07:50|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|1
1735610880000|2024-12-31 02:08:00|188029|187899|188029|187899|188029|187899|188029|187899|1
1735610890000|2024-12-31 02:08:10|188028.1|187898.1|188028.1|187898.1|188028.1|187898.1|188028.1|187898.1|1
1735610910000|2024-12-31 02:08:30|188028.8|187898.8|188029.3|187899.3|188029.3|187899.3|188028.8|187898.8|2
1735610920000|2024-12-31 02:08:40|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|1
1735610930000|2024-12-31 02:08:50|188033|187903|188033|187903|188033|187903|188033|187903|1
1735610950000|2024-12-31 02:09:10|188030.6|187900.6|188030.3|187900.3|188030.6|187900.6|188030.3|187900.3|2
1735610960000|2024-12-31 02:09:20|188030.8|187900.8|188030.8|187900.8|188030.8|187900.8|188030.8|187900.8|1
1735610970000|2024-12-31 02:09:30|188031.1|187901.1|188031.6|187901.6|188031.6|187901.6|188031.1|187901.1|3
1735610980000|2024-12-31 02:09:40|188035|187905|188035|187905|188035|187905|188035|187905|1
1735610990000|2024-12-31 02:09:50|188035.5|187905.5|188036.5|187906.5|188036.5|187906.5|188035.5|187905.5|2
1735611000000|2024-12-31 02:10:00|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|1
1735611010000|2024-12-31 02:10:10|188044.2|187914.2|188114|187883.6|188124.7|187914.2|188044.2|187876.3|7
1735611020000|2024-12-31 02:10:20|188063.6|187933.6|188063.6|187933.6|188063.6|187933.6|188063.3|187933.3|3
1735611030000|2024-12-31 02:10:30|188063.4|187933.4|188063.6|187933.6|188063.6|187933.6|188063.4|187933.4|2
1735611040000|2024-12-31 02:10:40|188063.4|187933.4|188108|187887|188109|187933.4|188063.4|187886|3
1735611050000|2024-12-31 02:10:50|188107|187888|188107|187888|188107|187888|188107|187888|1
1735611060000|2024-12-31 02:11:00|188062.4|187932.4|188062.4|187932.4|188062.4|187932.4|188062.4|187932.4|1
1735611070000|2024-12-31 02:11:10|188061.9|187931.9|188067.9|187937.9|188067.9|187937.9|188061.9|187931.9|3
1735611080000|2024-12-31 02:11:20|188067.7|187937.7|188067.9|187937.9|188067.9|187937.9|188067.7|187937.7|2
1735611090000|2024-12-31 02:11:30|188066.4|187936.4|188063.9|187933.9|188066.4|187936.4|188063.2|187933.2|3
1735611100000|2024-12-31 02:11:40|188112|187889|188111|187889|188112|187889|188111|187889|2
1735611110000|2024-12-31 02:11:50|188116|187895|188116|187895|188116|187895|188115|187895|4
1735611120000|2024-12-31 02:12:00|188066.9|187936.9|188070.1|187940.1|188070.1|187940.1|188066.9|187936.9|2
1735611130000|2024-12-31 02:12:10|188067.6|187937.6|188064.6|187934.6|188067.6|187937.6|188064.6|187934.6|3
1735611150000|2024-12-31 02:12:30|188064.9|187934.9|188064.9|187934.9|188064.9|187934.9|188064.9|187934.9|1
1735611160000|2024-12-31 02:12:40|188104|187899|188104|187899|188104|187899|188104|187899|1
1735611170000|2024-12-31 02:12:50|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|1
1735611210000|2024-12-31 02:13:30|188104|187899|188104|187892|188104|187899|188104|187892|2
1735611220000|2024-12-31 02:13:40|188109|187897|188109|187890|188109|187897|188109|187890|2
1735611230000|2024-12-31 02:13:50|188111|187889|188064.9|187934.9|188114|187934.9|188064.9|187889|3
1735611240000|2024-12-31 02:14:00|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|1
1735611250000|2024-12-31 02:14:10|188065.2|187935.2|188065.2|187935.2|188065.2|187935.2|188065.2|187935.2|1
1735611260000|2024-12-31 02:14:20|188065.4|187935.4|188116|187889|188116|187935.4|188065.4|187889|2
1735611280000|2024-12-31 02:14:40|188065.5|187935.5|188065.5|187935.5|188065.5|187935.5|188065.5|187935.5|1
1735611300000|2024-12-31 02:15:00|188065.3|187935.3|188065.8|187935.8|188065.8|187935.8|188065.3|187935.3|2
1735611310000|2024-12-31 02:15:10|188066|187936|188064.6|187934.6|188066|187936|188064.6|187934.6|2
1735611320000|2024-12-31 02:15:20|188111|187890|188111|187890|188111|187890|188111|187890|1
1735611340000|2024-12-31 02:15:40|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|1
1735611370000|2024-12-31 02:16:10|188111|187890|188111|187890|188111|187890|188111|187890|1
1735611390000|2024-12-31 02:16:30|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|1
1735611420000|2024-12-31 02:17:00|188111|187890|188111|187890|188111|187890|188111|187890|1
1735611430000|2024-12-31 02:17:10|188109|187904|188099|187879|188109|187904|188097|187877|4
1735611440000|2024-12-31 02:17:20|188098|187881|188098|187883|188098|187883|188098|187881|3
1735611450000|2024-12-31 02:17:30|188113|187884|188058.2|187928.2|188115|187928.2|188058.2|187873|6
1735611480000|2024-12-31 02:18:00|188058.7|187928.7|188094|187887|188094|187928.9|188058.7|187885|4
1735611490000|2024-12-31 02:18:10|188106|187886|188116|187886|188116|187886|188106|187886|2
1735611500000|2024-12-31 02:18:20|188118|187885|188064.6|187934.6|188118|187934.8|188064.6|187885|3
1735611510000|2024-12-31 02:18:30|188064.3|187934.3|188064.3|187934.3|188064.3|187934.3|188064.3|187934.3|1
1735611520000|2024-12-31 02:18:40|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|1
1735611530000|2024-12-31 02:18:50|188116|187885|188116|187885|188116|187885|188116|187885|1
1735611560000|2024-12-31 02:19:20|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|1
1735611590000|2024-12-31 02:19:50|188116|187885|188116|187885|188116|187885|188116|187885|1
1735611600000|2024-12-31 02:20:00|188117||188117||188117||188117||1
1735611610000|2024-12-31 02:20:10|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735611630000|2024-12-31 02:20:30|188065|187935|188065|187935|188065|187935|188065|187935|1
1735611640000|2024-12-31 02:20:40|188065.2|187935.2|188120|187886|188121|187938.7|188065.2|187885|6
1735611660000|2024-12-31 02:21:00||187887||187886||187887||187886|2
1735611670000|2024-12-31 02:21:10|188066.1|187936.1|188066.1|187936.1|188066.1|187936.1|188066.1|187936.1|1
1735611680000|2024-12-31 02:21:20|188065.9|187935.9|188065.9|187935.9|188065.9|187935.9|188065.9|187935.9|1
1735611690000|2024-12-31 02:21:30|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|1
1735611700000|2024-12-31 02:21:40|188065.4|187935.4|188065.4|187935.4|188065.4|187935.4|188065.4|187935.4|1
1735611710000|2024-12-31 02:21:50|188118|187885|188118|187885|188118|187885|188118|187885|1
1735611720000|2024-12-31 02:22:00|188117|187934.6|188064.6|187934.6|188117|187934.6|188064.6|187934.6|2
1735611750000|2024-12-31 02:22:30|188060.6|187930.6|188064.3|187934.3|188064.3|187934.3|188060.6|187930.6|2
1735611760000|2024-12-31 02:22:40|188113|187888|188113|187888|188113|187888|188113|187888|1
1735611770000|2024-12-31 02:22:50|188114|187885|188113|187888|188114|187888|188113|187885|2
1735611780000|2024-12-31 02:23:00|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735611810000|2024-12-31 02:23:30|188113|187898|188122|187897|188123|187898|188113|187897|3
1735611820000|2024-12-31 02:23:40|188123|187909|188122|187909|188123|187909|188122|187909|2
1735611830000|2024-12-31 02:23:50|188072.9|187942.9|188073.2|187943.2|188073.2|187943.2|188072.9|187942.9|2
1735611850000|2024-12-31 02:24:10|188069.9|187939.9|188066.2|187936.2|188069.9|187939.9|188064.2|187934.2|5
1735611860000|2024-12-31 02:24:20|188066.4|187936.4|188118|187887|188118|187936.4|188066.4|187887|2
1735611880000|2024-12-31 02:24:40|188117|187888|188117|187888|188117|187888|188117|187888|1
1735611890000|2024-12-31 02:24:50|188065.9|187935.9|188065.7|187935.7|188065.9|187935.9|188065.7|187935.7|2
1735611920000|2024-12-31 02:25:20|188117|187887|188117|187887|188117|187887|188117|187887|1
1735611930000|2024-12-31 02:25:30|188119||188121||188121||188119||2
1735611940000|2024-12-31 02:25:40|188109|187905|188063.3|187933.3|188120|187933.3|188063.3|187882|8
1735611960000|2024-12-31 02:26:00|188066.6|187936.6|188068.5|187938.5|188068.5|187938.5|188066.6|187936.6|2
1735611970000|2024-12-31 02:26:10|188068|187938|188067.3|187937.3|188068|187938|188067.3|187937.3|2
1735611980000|2024-12-31 02:26:20|188116|187894|188115|187894|188116|187894|188115|187894|2
1735611990000|2024-12-31 02:26:30|188114||188114||188114||188114||1
1735612000000|2024-12-31 02:26:40|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735612030000|2024-12-31 02:27:10|188114|187894|188114|187894|188114|187894|188114|187894|1
1735612050000|2024-12-31 02:27:30|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735612060000|2024-12-31 02:27:40|188064.2|187934.2|188064|187934|188064.2|187934.2|188064|187934|2
1735612070000|2024-12-31 02:27:50|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|1
1735612080000|2024-12-31 02:28:00|188064.2|187934.2|188061.4|187931.4|188064.7|187934.7|188061.4|187931.4|3
1735612090000|2024-12-31 02:28:10|188099|187890|188096|187872|188128|187900|188096|187869|11
1735612100000|2024-12-31 02:28:20|188095|187874|188094|187878|188104|187878|188094|187874|6
1735612110000|2024-12-31 02:28:30|188056.8|187926.8|188060.3|187930.3|188060.3|187930.3|188056.8|187926.8|2
1735612130000|2024-12-31 02:28:50|188060.6|187930.6|188060.5|187930.5|188060.6|187930.6|188060.5|187930.5|2
1735612140000|2024-12-31 02:29:00|188057.3|187927.3|188093|187880|188093|187927.3|188056.5|187879|7
1735612150000|2024-12-31 02:29:10|188092|187881|188092|187884|188092|187884|188092|187881|3
1735612160000|2024-12-31 02:29:20|188057.6|187927.6|188057.6|187927.6|188057.6|187927.6|188057.6|187927.6|1
1735612170000|2024-12-31 02:29:30|188057.9|187927.9|188057.9|187927.9|188057.9|187927.9|188057.9|187927.9|1
1735612200000|2024-12-31 02:30:00|188092|187885|188092|187885|188092|187885|188092|187885|1
1735612220000|2024-12-31 02:30:20|188058|187928|188082.5|187864.1|188082.5|187928|188048.4|187852.6|5
1735612230000|2024-12-31 02:30:30|188073.4|187855|188078.9|187862.8|188080.5|187862.8|188068.7|187855|4
1735612240000|2024-12-31 02:30:40|188034.3|187904.3|188034.3|187904.3|188034.3|187904.3|188034.3|187904.3|1
1735612250000|2024-12-31 02:30:50|188028.1|187898.1|188067.6|187855.9|188067.6|187898.1|188028.1|187855.9|2
1735612260000|2024-12-31 02:31:00|188060.3|187848.5|188062.3|187841.5|188062.3|187848.5|188060.3|187841.5|7
1735612270000|2024-12-31 02:31:10|188061.9|187841.9|188061.6|187841.9|188061.9|187841.9|188061.6|187841.9|2
1735612280000|2024-12-31 02:31:20|188017.1|187887.1|188018.2|187888.2|188061.6|187888.2|188017.1|187840.9|5
1735612290000|2024-12-31 02:31:30|188021.1|187891.1|188026|187896|188091|187896.5|188021.1|187831|4
1735612310000|2024-12-31 02:31:50|188026.5|187896.5|188023.2|187893.2|188026.5|187896.5|188023.2|187893.2|2
1735612340000|2024-12-31 02:32:20|188021|187891|188011.1|187881.1|188021|187891|188011.1|187881.1|5
1735612350000|2024-12-31 02:32:30|188010.6|187880.6|188010.1|187880.1|188010.6|187880.6|188010.1|187880.1|3
1735612360000|2024-12-31 02:32:40|188011.1|187881.1|188014.4|187884.4|188014.4|187884.4|188011.1|187881.1|2
1735612380000|2024-12-31 02:33:00|188056|187853|188056|187853|188056|187853|188056|187853|1
1735612390000|2024-12-31 02:33:10|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|1
1735612400000|2024-12-31 02:33:20|188013.8|187883.8|188012.3|187882.3|188013.8|187883.8|188012.3|187882.3|2
1735612410000|2024-12-31 02:33:30|188015.3|187885.3|188015.6|187885.6|188015.6|187885.6|188015.3|187885.3|2
1735612420000|2024-12-31 02:33:40|188017.6|187887.6|188021|187891|188021|187891|188014.6|187884.6|4
1735612430000|2024-12-31 02:33:50|188023|187893|188031.7|187901.7|188031.7|187901.7|188023|187893|3
1735612440000|2024-12-31 02:34:00|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|1
1735612450000|2024-12-31 02:34:10|188028|187898|188019.9|187889.9|188028|187898|188016.8|187886.8|6
1735612460000|2024-12-31 02:34:20|188019.6|187889.6|188030|187900|188030|187900|188019.6|187889.6|2
1735612490000|2024-12-31 02:34:50|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|1
1735612510000|2024-12-31 02:35:10|188031|187901|188031.9|187901.9|188066|187901.9|188031|187866|4
1735612540000|2024-12-31 02:35:40|188069|187866|188069|187866|188069|187866|188069|187866|1
1735612560000|2024-12-31 02:36:00|188037.1|187907.1|188040.4|187910.4|188040.4|187910.4|188037.1|187907.1|2
1735612580000|2024-12-31 02:36:20|188040.7|187910.7|188041.2|187911.2|188041.2|187911.2|188040.7|187910.7|4
1735612590000|2024-12-31 02:36:30|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|1
1735612600000|2024-12-31 02:36:40|188039|187909|188035.5|187905.5|188039|187909|188035|187905|4
1735612610000|2024-12-31 02:36:50|188072|187871|188031.5|187901.5|188072|187901.5|188031.5|187871|2
1735612620000|2024-12-31 02:37:00|188037.3|187907.3|188037.5|187907.5|188037.5|187907.5|188037.3|187907.3|2
1735612640000|2024-12-31 02:37:20|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|1
1735612650000|2024-12-31 02:37:30|188031.5|187901.5|188032|187902|188072|187902|188030.5|187866|5
1735612660000|2024-12-31 02:37:40|188033|187903|188032.5|187902.5|188033|187903|188032.5|187902.5|2
1735612670000|2024-12-31 02:37:50|188033|187903|188033.9|187903.9|188033.9|187903.9|188033|187903|2
1735612710000|2024-12-31 02:38:30|188033|187903|188028.5|187898.5|188066|187903|188028.5|187866|3
1735612730000|2024-12-31 02:38:50|188035.4|187905.4|188035.4|187905.4|188035.4|187905.4|188035.4|187905.4|1
1735612740000|2024-12-31 02:39:00|188038.7|187908.7|188038.7|187908.7|188038.7|187908.7|188038.7|187908.7|1
1735612750000|2024-12-31 02:39:10|188039.2|187909.2|188039.2|187909.2|188039.2|187909.2|188037.2|187907.2|7
1735612760000|2024-12-31 02:39:20|188039.4|187909.4|188037.5|187907.5|188039.7|187909.7|188037.5|187907.5|4
1735612780000|2024-12-31 02:39:40|188037|187907|188038.7|187908.7|188041|187911|188037|187907|4
1735612790000|2024-12-31 02:39:50|188038.4|187908.4|188037.9|187907.9|188038.4|187908.4|188037.2|187907.2|5
1735612800000|2024-12-31 02:40:00|188037.7|187907.7|188037.7|187907.7|188037.7|187907.7|188037.7|187907.7|1
1735612810000|2024-12-31 02:40:10|188037.4|187907.4|188037.5|187907.5|188037.9|187907.9|188036.9|187906.9|5
1735612840000|2024-12-31 02:40:40|188039|187909|188041.6|187911.6|188041.6|187911.6|188039|187909|5
1735612850000|2024-12-31 02:40:50|188042.3|187912.3|188042.3|187912.3|188042.3|187912.3|188042.3|187912.3|1
1735612870000|2024-12-31 02:41:10|188042.6|187912.6|188041|187911|188042.6|187912.6|188041|187911|2
1735612880000|2024-12-31 02:41:20|188040.5|187910.5|188038.5|187908.5|188040.5|187910.5|188038.5|187908.5|3
1735612890000|2024-12-31 02:41:30|188038|187908|188040.6|187910.6|188040.6|187910.6|188035.5|187905.5|4
1735612900000|2024-12-31 02:41:40|188040.1|187910.1|188041.9|187911.9|188041.9|187911.9|188040.1|187910.1|2
1735612930000|2024-12-31 02:42:10|188039|187909|188039|187909|188039|187909|188039|187909|1
1735612950000|2024-12-31 02:42:30|188038.5|187908.5|188037.7|187907.7|188070|187910.3|188035|187869|8
1735612960000|2024-12-31 02:42:40|188037.3|187907.3|188037|187907|188037.3|187907.3|188037|187907|2
1735612980000|2024-12-31 02:43:00|188030|187900|188030|187900|188030|187900|188030|187900|1
1735613000000|2024-12-31 02:43:20|188036.4|187906.4|188036.4|187906.4|188036.4|187906.4|188036.4|187906.4|1
1735613010000|2024-12-31 02:43:30|188038.4|187908.4|188038.4|187908.4|188038.4|187908.4|188038.4|187908.4|1
1735613040000|2024-12-31 02:44:00|188071|187867|188040.5|187910.5|188071|187910.5|188040.5|187867|2
1735613050000|2024-12-31 02:44:10|188039.5|187909.5|188038|187908|188039.5|187909.5|188038|187908|2
1735613060000|2024-12-31 02:44:20|188041.1|187911.1|188041.1|187911.1|188041.1|187911.1|188041.1|187911.1|1
1735613070000|2024-12-31 02:44:30|188039.3|187909.3|188038.1|187908.1|188039.3|187909.3|188037.8|187907.8|3
1735613080000|2024-12-31 02:44:40|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|1
1735613090000|2024-12-31 02:44:50|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|1
1735613100000|2024-12-31 02:45:00|188032|187902|188032|187902|188032|187902|188031.5|187901.5|5
1735613110000|2024-12-31 02:45:10|188031.5|187901.5|188037.3|187907.3|188037.3|187907.3|188031.5|187901.5|2
1735613130000|2024-12-31 02:45:30|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|1
1735613150000|2024-12-31 02:45:50|188071|187866|188071|187866|188071|187866|188071|187866|1
1735613170000|2024-12-31 02:46:10|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|1
1735613200000|2024-12-31 02:46:40|188071|187866|188071|187866|188071|187866|188071|187866|1
1735613210000|2024-12-31 02:46:50|188070|187867|188070|187867|188070|187867|188070|187867|1
1735613220000|2024-12-31 02:47:00|188038.3|187866|188038.3|187908.3|188038.3|187908.3|188038.3|187866|3
1735613240000|2024-12-31 02:47:20|188037.6|187907.6|188041.8|187911.8|188041.8|187911.8|188037.6|187907.6|2
1735613260000|2024-12-31 02:47:40|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|1
1735613280000|2024-12-31 02:48:00|188045.2|187915.2|188045.2|187915.2|188045.2|187915.2|188045.2|187915.2|1
1735613310000|2024-12-31 02:48:30|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|1
1735613320000|2024-12-31 02:48:40|188060.2|187930.2|188155.6|187948.5|188163.5|187996.2|188060.2|187930.2|4
1735613330000|2024-12-31 02:48:50|188155.9|187943.5|188149.9|187948.2|188156.6|187985.1|188115.1|187943.5|8
1735613340000|2024-12-31 02:49:00|188149.6|187984.1|188113.8|187983.8|188149.6|187984.1|188113.6|187983.6|10
1735613350000|2024-12-31 02:49:10|188114|187984|188158|187936|188163|187984.1|188112.8|187931|9
1735613360000|2024-12-31 02:49:20|188157|187937|188151|187943|188157|187943|188151|187937|9
1735613370000|2024-12-31 02:49:30|188150|187944|188111.5|187981.5|188150|187982|188111.5|187944|5
1735613380000|2024-12-31 02:49:40|188110.7|187980.7|188111|187981|188111|187981|188110.7|187980.7|2
1735613390000|2024-12-31 02:49:50|188110.7|187980.7|188110.7|187980.7|188110.7|187980.7|188110.7|187980.7|1
1735613400000|2024-12-31 02:50:00|188111|187981|188091.7|187891|188126.9|187981|188055.8|187875.6|13
1735613410000|2024-12-31 02:50:10|188056.1|187926.1|188056.1|187926.1|188056.2|187926.2|188055.9|187925.9|5
1735613420000|2024-12-31 02:50:20|188055.8|187925.8|188056.2|187926.2|188056.2|187926.2|188055.8|187925.8|7
1735613430000|2024-12-31 02:50:30|188056.1|187926.1|188099|187885|188099|187926.2|188056.1|187885|4
1735613440000|2024-12-31 02:50:40|188098|187886|188096|187887|188098|187887|188096|187886|3
1735613450000|2024-12-31 02:50:50|188095|187889|188095|187889|188095|187889|188095|187889|1
1735613460000|2024-12-31 02:51:00|188113|187886|188059.8|187929.8|188114|187929.8|188059.8|187886|3
1735613470000|2024-12-31 02:51:10|188059.5|187929.5|188059.5|187929.5|188059.5|187929.5|188059.5|187929.5|1
1735613480000|2024-12-31 02:51:20|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|1
1735613490000|2024-12-31 02:51:30|188113|187887|188113|187887|188113|187887|188113|187887|1
1735613510000|2024-12-31 02:51:50|188060.1|187930.1|188060.1|187930.1|188060.1|187930.1|188060.1|187930.1|1
1735613550000|2024-12-31 02:52:30|188113|187887|188112|187887|188113|187887|188112|187887|2
1735613570000|2024-12-31 02:52:50|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|1
1735613580000|2024-12-31 02:53:00|188059.3|187929.3|188057.8|187927.8|188059.3|187929.3|188057.8|187927.8|2
1735613590000|2024-12-31 02:53:10|188058.1|187928.1|188060.6|187930.6|188060.6|187930.6|188058.1|187928.1|5
1735613600000|2024-12-31 02:53:20|188060.8|187930.8|188112|187892|188112|187930.8|188060.8|187892|2
1735613610000|2024-12-31 02:53:30||187893||187893||187893||187893|1
1735613620000|2024-12-31 02:53:40|188061|187931|188061|187931|188061|187931|188061|187931|1
1735613640000|2024-12-31 02:54:00|188061.8|187931.8|188061|187931|188061.8|187931.8|188061|187931|2
1735613650000|2024-12-31 02:54:10|188112|187892|188094|187891|188112|187892|188094|187891|2
1735613660000|2024-12-31 02:54:20||187890||187892||187892||187890|3
1735613670000|2024-12-31 02:54:30|188104|187891|188066|187936|188104|187936|188064.2|187891|3
1735613700000|2024-12-31 02:55:00|188069.7|187939.7|188122|187916|188122|187939.7|188068.7|187898|5
1735613710000|2024-12-31 02:55:10|188123|187915|188107.1|187977.1|188153.8|187977.1|188077.5|187900|7
1735613720000|2024-12-31 02:55:20|188108.2|187978.2|188108|187978|188108.2|187978.2|188108|187978|2
1735613730000|2024-12-31 02:55:30|188108.2|187978.2|188108.2|187978.2|188108.2|187978.2|188108.2|187978.2|1
1735613740000|2024-12-31 02:55:40|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|1
1735613770000|2024-12-31 02:56:10|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|1
1735613800000|2024-12-31 02:56:40|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|1
1735613820000|2024-12-31 02:57:00|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|1
1735613850000|2024-12-31 02:57:30|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|1
1735613870000|2024-12-31 02:57:50|188112|187982|188112|187982|188112|187982|188112|187982|1
1735613880000|2024-12-31 02:58:00|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|1
1735613910000|2024-12-31 02:58:30|188112|187982|188112|187982|188112|187982|188112|187982|1
1735613930000|2024-12-31 02:58:50|188113.6|187983.6|188113.6|187983.6|188113.6|187983.6|188113.6|187983.6|1
1735613960000|2024-12-31 02:59:20|188114|187984|188114.5|187984.5|188114.8|187984.8|188114|187984|3
1735613990000|2024-12-31 02:59:50|188114.8|187984.8|188114.8|187984.8|188114.8|187984.8|188114.8|187984.8|1
1735614000000|2024-12-31 03:00:00|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|1
1735614020000|2024-12-31 03:00:20|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614040000|2024-12-31 03:00:40|188114.3|187984.3|188114.3|187984.3|188114.3|187984.3|188114.3|187984.3|1
1735614080000|2024-12-31 03:01:20|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614100000|2024-12-31 03:01:40|188114.2|187984.2|188116.3|187986.3|188123.2|187993.2|188114.2|187984.2|3
1735614130000|2024-12-31 03:02:10|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614150000|2024-12-31 03:02:30|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|1
1735614180000|2024-12-31 03:03:00|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614210000|2024-12-31 03:03:30|188117.5|187987.5|188117.5|187987.5|188117.5|187987.5|188117.5|187987.5|1
1735614240000|2024-12-31 03:04:00|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614260000|2024-12-31 03:04:20|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|1
1735614290000|2024-12-31 03:04:50|188117|187987|188191.4|187977.3|188224.1|188002.4|188117|187965.7|7
1735614300000|2024-12-31 03:05:00|188149.4|188019.4|188149.4|188019.4|188149.4|188019.4|188149.4|188019.4|1
1735614310000|2024-12-31 03:05:10|188150.2|188020.2|188150.4|188020.4|188150.4|188020.4|188149.9|188019.9|3
1735614320000|2024-12-31 03:05:20|188153.7|188023.7|188202|187992|188202|188025.4|188149.9|187992|8
1735614330000|2024-12-31 03:05:30|188201|187993|188201|187994|188202|187994|188201|187983|3
1735614340000|2024-12-31 03:05:40|188200||188200||188200||188200||1
1735614350000|2024-12-31 03:05:50|188155.6|188025.6|188155.6|188025.6|188155.6|188025.6|188155.6|188025.6|1
1735614380000|2024-12-31 03:06:20|188199|187995|188199|187995|188199|187995|188199|187995|1
1735614390000|2024-12-31 03:06:30|188166.6|188036.6|188180.8|188050.8|188180.8|188050.8|188166.6|188036.6|3
1735614400000|2024-12-31 03:06:40|188160.5|188030.5|188157.5|188027.5|188160.5|188030.5|188153.1|188023.1|7
1735614410000|2024-12-31 03:06:50|188157.2|188027.2|188157.2|188027.2|188157.2|188027.2|188157.2|188027.2|1
1735614420000|2024-12-31 03:07:00|188157.3|188027.3|188161.7|188031.7|188162|188032|188157.3|188027.3|5
1735614430000|2024-12-31 03:07:10|188215|188003|188214|188005|188215|188005|188214|188003|3
1735614440000|2024-12-31 03:07:20|188213|187996|188204|187996|188213|187996|188204|187996|4
1735614450000|2024-12-31 03:07:30|188158.5|187997|188158.5|188028.5|188158.5|188028.5|188158.5|187997|2
1735614460000|2024-12-31 03:07:40|188160.3|188030.3|188158|188028|188160.3|188030.3|188158|188028|2
1735614490000|2024-12-31 03:08:10|188213|187986|188214|187987|188214|187987|188213|187986|2
1735614500000|2024-12-31 03:08:20|188212|187986|188212|187986|188212|187986|188212|187986|1
1735614510000|2024-12-31 03:08:30|188157.2|188027.2|188157.4|188027.4|188157.4|188027.4|188157.2|188027.2|2
1735614520000|2024-12-31 03:08:40|188156.9|188026.9|188154.7|188024.7|188156.9|188026.9|188151.4|188021.4|6
1735614530000|2024-12-31 03:08:50|188154.4|188024.4|188154.4|188024.4|188154.4|188024.4|188154.4|188024.4|1
1735614540000|2024-12-31 03:09:00|188154.7|188024.7|188203|187990|188204|188024.7|188154.7|187984|3
1735614550000|2024-12-31 03:09:10|188204|187983|188188|187978|188204|187983|188187|187977|4
1735614560000|2024-12-31 03:09:20|188154.5|187980|188156.3|188026.3|188156.3|188026.3|188148.6|187978|8
1735614570000|2024-12-31 03:09:30|188155.6|188025.6|188155.8|188025.8|188155.8|188025.8|188155.6|188025.6|2
1735614580000|2024-12-31 03:09:40|188164.3|188034.3|188275.9|188056.1|188280.9|188058.8|188164.3|188034.3|9
1735614590000|2024-12-31 03:09:50|188274.2|188057.8|188293.2|188037.5|188299.7|188065.5|188267.2|188028|17
1735614600000|2024-12-31 03:10:00|188292.1|188039|188283.6|188047.5|188292.1|188047.5|188283.6|188039|10
1735614610000|2024-12-31 03:10:10|188282.7|188048.1|188278.7|188056|188282.7|188056|188278.7|188048.1|12
1735614620000|2024-12-31 03:10:20|188278.2|188056.6|188283|188065|188285|188065|188277.6|188056.6|7
1735614630000|2024-12-31 03:10:30|188282|188066|188280|188068|188282|188068|188280|188066|3
1735614640000|2024-12-31 03:10:40|188279|188069|188274.4|188061.8|188279|188069|188274.4|188061.8|2
1735614650000|2024-12-31 03:10:50|188273.9|188062.3|188273.9|188062.3|188273.9|188062.3|188273.9|188062.3|1
1735614660000|2024-12-31 03:11:00||188062.8||188062.8||188062.8||188062.8|1
1735614670000|2024-12-31 03:11:10|188271.4|188059.3|188275|188064|188275|188064|188271.4|188059.3|3
1735614680000|2024-12-31 03:11:20|188274|188065|188273|188065|188274|188065|188273|188065|2
1735614690000|2024-12-31 03:11:30|188275|188064|188275|188063|188275|188064|188275|188063|2
1735614700000|2024-12-31 03:11:40|188272.2|188058.6|188272.2|188058.6|188272.2|188058.6|188272.2|188058.6|1
1735614730000|2024-12-31 03:12:10|188275|188059|188275|188064|188275|188064|188275|188059|2
1735614740000|2024-12-31 03:12:20||188063||188063||188063||188063|1
1735614750000|2024-12-31 03:12:30|188267.7|188064|188267.7|188063.5|188267.7|188064|188267.7|188063.5|2
1735614770000|2024-12-31 03:12:50|188265.7|188063.1|188265.7|188062|188265.7|188063.1|188265.7|188061.6|3
1735614780000|2024-12-31 03:13:00|188265.2|188061.6|188265.2|188062|188265.2|188062|188265.2|188061.6|2
1735614790000|2024-12-31 03:13:10|188270|188061|188271|188062|188271|188062|188270|188061|3
1735614800000|2024-12-31 03:13:20||188061||188060||188061||188060|2
1735614810000|2024-12-31 03:13:30|188265.3|188064.7|188265.3|188065.2|188265.3|188065.2|188265.3|188064.7|2
1735614820000|2024-12-31 03:13:40|188265.9|188065.6|188265.9|188065.6|188265.9|188065.6|188265.9|188065.6|2
1735614830000|2024-12-31 03:13:50|188230.5|188100.5|188231.1|188101.1|188231.1|188101.1|188230.5|188100.5|3
1735614840000|2024-12-31 03:14:00|188275.8|188069.1|188283|188065|188283|188102.5|188232.5|188065|5
1735614850000|2024-12-31 03:14:10|188282|188066|188286|188064|188289|188066|188282|188064|7
1735614860000|2024-12-31 03:14:20|188287|188065|188233.8|188103.8|188288|188104.3|188233.8|188064|8
1735614870000|2024-12-31 03:14:30|188234.6|188104.6|188234.3|188104.3|188234.6|188104.6|188234.3|188104.3|2
1735614880000|2024-12-31 03:14:40|188234.1|188104.1|188234.6|188104.6|188234.6|188104.6|188234.1|188104.1|4
1735614890000|2024-12-31 03:14:50|188234.1|188104.1|188286|188066|188286|188104.1|188233.5|188066|4
1735614900000|2024-12-31 03:15:00|188287|188067|188287|188067|188287|188067|188287|188067|2
1735614910000|2024-12-31 03:15:10|188285|188066|188268|188063|188285|188066|188267|188063|4
1735614920000|2024-12-31 03:15:20|188267|188062|188228.4|188098.4|188267|188098.4|188226.1|188062|4
1735614930000|2024-12-31 03:15:30|188228.1|188098.1|188227.9|188097.9|188228.1|188098.1|188227.9|188097.9|2
1735614940000|2024-12-31 03:15:40|188222.7|188092.7|188207.6|188077.6|188264.3|188092.7|188207.6|188026|6
1735614960000|2024-12-31 03:16:00|188206.9|188076.9|188206.9|188076.9|188207.1|188077.1|188206.9|188076.9|3
1735614970000|2024-12-31 03:16:10|188207.1|188077.1|188201|188071|188207.1|188077.1|188201|188071|2
1735614980000|2024-12-31 03:16:20|188241|188041|188241|188041|188241|188041|188241|188041|1
1735614990000|2024-12-31 03:16:30|188206|188076|188208.8|188078.8|188208.8|188078.8|188206|188076|2
1735615010000|2024-12-31 03:16:50|188210.3|188080.3|188209.3|188079.3|188210.3|188080.3|188207.8|188077.8|4
1735615020000|2024-12-31 03:17:00|188210.1|188080.1|188209|188079|188210.3|188080.3|188209|188079|5
1735615030000|2024-12-31 03:17:10|188208|188078|188204|188074|188208|188078|188204|188074|6
1735615040000|2024-12-31 03:17:20|188204.5|188074.5|188207|188077|188207|188077|188204.5|188074.5|2
1735615050000|2024-12-31 03:17:30|188208|188078|188206.6|188076.6|188208.5|188078.5|188205.5|188075.5|7
1735615060000|2024-12-31 03:17:40|188205.6|188075.6|188197|188067|188205.6|188075.6|188193.7|188063.7|4
1735615070000|2024-12-31 03:17:50|188203.6|188073.6|188203.4|188073.4|188203.6|188073.6|188203.4|188073.4|2
1735615100000|2024-12-31 03:18:20|188203.6|188073.6|188202|188072|188203.6|188073.6|188202|188072|5
1735615120000|2024-12-31 03:18:40|188202.5|188072.5|188203.7|188073.7|188203.7|188073.7|188202.5|188072.5|2
1735615130000|2024-12-31 03:18:50|188196|188066|188196.5|188066.5|188196.5|188066.5|188194.5|188064.5|4
1735615140000|2024-12-31 03:19:00|188197.5|188067.5|188197.5|188067.5|188197.5|188067.5|188197.5|188067.5|1
1735615160000|2024-12-31 03:19:20|188197.7|188067.7|188202|188072|188202|188072|188197.7|188067.7|5
1735615180000|2024-12-31 03:19:40|188203|188073|188203.6|188073.6|188203.6|188073.6|188202|188072|3
1735615200000|2024-12-31 03:20:00|188203.9|188073.9|188203.6|188073.6|188203.9|188073.9|188203.6|188073.6|2
1735615210000|2024-12-31 03:20:10|188203.9|188073.9|188202|188072|188203.9|188073.9|188202|188072|3
1735615220000|2024-12-31 03:20:20|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|1
1735615240000|2024-12-31 03:20:40|188203.8|188073.8|188203.8|188073.8|188203.8|188073.8|188203.8|188073.8|1
1735615270000|2024-12-31 03:21:10|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|1
1735615290000|2024-12-31 03:21:30|188203.9|188073.9|188203.9|188073.9|188203.9|188073.9|188203.9|188073.9|1
1735615300000|2024-12-31 03:21:40|188204.4|188074.4|188204.4|188074.4|188204.4|188074.4|188204.4|188074.4|1
1735615320000|2024-12-31 03:22:00|188202.5|188072.5|188194.7|188064.7|188202.5|188072.5|188194.7|188064.7|2
1735615330000|2024-12-31 03:22:10|188194.2|188064.2|188198.2|188068.2|188198.2|188068.2|188194.2|188064.2|4
1735615340000|2024-12-31 03:22:20|188203.6|188073.6|188203.8|188073.8|188203.8|188073.8|188203.6|188073.6|2
1735615360000|2024-12-31 03:22:40|188204.1|188074.1|188204.1|188074.1|188204.1|188074.1|188204.1|188074.1|1
1735615370000|2024-12-31 03:22:50|188203|188073|188203|188073|188203|188073|188203|188073|1
1735615380000|2024-12-31 03:23:00|188202|188072|188195.9|188065.9|188202.5|188072.5|188195.9|188065.9|6
1735615390000|2024-12-31 03:23:10|188197.7|188067.7|188197.9|188067.9|188197.9|188067.9|188197.7|188067.7|2
1735615400000|2024-12-31 03:23:20|188195.9|188065.9|188195.9|188065.9|188195.9|188065.9|188195.9|188065.9|1
1735615410000|2024-12-31 03:23:30|188195.7|188065.7|188196.4|188066.4|188196.4|188066.4|188194.5|188064.5|4
1735615420000|2024-12-31 03:23:40|188200|188070|188200|188070|188200|188070|188200|188070|1
1735615430000|2024-12-31 03:23:50|188199|188069|188199|188069|188199|188069|188199|188069|1
1735615440000|2024-12-31 03:24:00|188196|188066|188195|188065|188196|188066|188193.4|188063.4|3
1735615450000|2024-12-31 03:24:10|188194.7|188064.7|188193.4|188063.4|188194.7|188064.7|188193.4|188063.4|2
1735615460000|2024-12-31 03:24:20|188195|188065|188195|188065|188195|188065|188195|188065|1
1735615470000|2024-12-31 03:24:30|188199|188069|188199|188069|188199|188069|188199|188069|1
1735615490000|2024-12-31 03:24:50|188198|188068|188193.2|188063.2|188200|188070|188193.2|188063.2|5
1735615500000|2024-12-31 03:25:00|188193|188063|188194.7|188064.7|188194.9|188064.9|188189|188059|8
1735615520000|2024-12-31 03:25:20|188194.9|188064.9|188194.9|188064.9|188194.9|188064.9|188194.9|188064.9|1
1735615530000|2024-12-31 03:25:30|188199|188069|188195|188065|188199|188069|188194.5|188064.5|3
1735615550000|2024-12-31 03:25:50|188197|188067|188198.2|188068.2|188200.5|188070.5|188197|188067|4
1735615580000|2024-12-31 03:26:20|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|1
1735615590000|2024-12-31 03:26:30|188202.5|188072.5|188203.5|188073.5|188203.5|188073.5|188202.5|188072.5|2
1735615600000|2024-12-31 03:26:40|188202.7|188072.7|188202.7|188072.7|188202.7|188072.7|188202.7|188072.7|1
1735615620000|2024-12-31 03:27:00|188201|188071|188201|188071|188201|188071|188201|188071|1
1735615640000|2024-12-31 03:27:20|188203.1|188073.1|188203.1|188073.1|188203.1|188073.1|188203.1|188073.1|1
1735615650000|2024-12-31 03:27:30|188196.6|188066.6|188182.5|188052.5|188196.6|188066.6|188182.5|188052.5|4
1735615660000|2024-12-31 03:27:40|188182.7|188052.7|188182.7|188052.7|188182.7|188052.7|188182.7|188052.7|1
1735615670000|2024-12-31 03:27:50|188186|188056|188187.8|188057.8|188197.1|188067.1|188186|188056|7
1735615680000|2024-12-31 03:28:00|188188.1|188058.1|188189.8|188059.8|188189.8|188059.8|188188.1|188058.1|2
1735615690000|2024-12-31 03:28:10|188190.3|188060.3|188192.5|188062.5|188192.5|188062.5|188190.3|188060.3|3
1735615700000|2024-12-31 03:28:20|188192.6|188062.6|188193.5|188063.5|188193.5|188063.5|188192.6|188062.6|2
1735615730000|2024-12-31 03:28:50|188189.9|188059.9|188189.9|188059.9|188189.9|188059.9|188189.9|188059.9|1
1735615740000|2024-12-31 03:29:00|188192.9|188062.9|188192.9|188062.9|188192.9|188062.9|188192.9|188062.9|1
1735615760000|2024-12-31 03:29:20|188199.5|188069.5|188201.5|188071.5|188201.5|188071.5|188199.5|188069.5|3
1735615780000|2024-12-31 03:29:40|188201.2|188071.2|188201.2|188071.2|188201.2|188071.2|188201.2|188071.2|1
1735615800000|2024-12-31 03:30:00|188202|188072|188209.9|188079.9|188209.9|188079.9|188202|188072|2
1735615810000|2024-12-31 03:30:10|188210.1|188080.1|188210.1|188080.1|188210.1|188080.1|188210.1|188080.1|1
1735615830000|2024-12-31 03:30:30|188206.5|188076.5|188206.5|188076.5|188206.5|188076.5|188206.5|188076.5|1
1735615850000|2024-12-31 03:30:50|188208.6|188078.6|188208.6|188078.6|188208.6|188078.6|188208.6|188078.6|1
1735615870000|2024-12-31 03:31:10|188208.1|188078.1|188206.8|188076.8|188208.1|188078.1|188206.8|188076.8|2
1735615880000|2024-12-31 03:31:20|188203|188073|188203|188073|188203|188073|188203|188073|1
1735615890000|2024-12-31 03:31:30|188206.5|188076.5|188202.3|188072.3|188206.5|188076.5|188202.3|188072.3|3
1735615900000|2024-12-31 03:31:40|188202.5|188072.5|188202.5|188072.5|188202.5|188072.5|188202.5|188072.5|1
1735615920000|2024-12-31 03:32:00|188203|188073|188203|188073|188203|188073|188203|188073|1
1735615950000|2024-12-31 03:32:30|188203.7|188073.7|188202.4|188072.4|188203.7|188073.7|188202.4|188072.4|2
1735615980000|2024-12-31 03:33:00|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|1
1735616000000|2024-12-31 03:33:20|188202.4|188072.4|188202.4|188072.4|188202.4|188072.4|188202.4|188072.4|1
1735616030000|2024-12-31 03:33:50|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|1
1735616040000|2024-12-31 03:34:00|188200|188070|188204.5|188074.5|188204.5|188074.5|188200|188070|2
1735616060000|2024-12-31 03:34:20|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|1
1735616080000|2024-12-31 03:34:40|188208.3|188078.3|188208.3|188078.3|188208.3|188078.3|188208.3|188078.3|1
1735616090000|2024-12-31 03:34:50|188206|188076|188208|188078|188208|188078|188203|188073|4
1735616110000|2024-12-31 03:35:10|188210.6|188080.6|188210.6|188080.6|188210.6|188080.6|188210.6|188080.6|1
1735616140000|2024-12-31 03:35:40|188208|188078|188208|188078|188208|188078|188208|188078|1
1735616150000|2024-12-31 03:35:50|188207.5|188077.5|188211.5|188081.5|188211.5|188081.5|188207.5|188077.5|2
1735616160000|2024-12-31 03:36:00|188218.5|188088.5|188218.3|188088.3|188218.5|188088.5|188218.3|188088.3|2
1735616190000|2024-12-31 03:36:30|188211|188081|188211|188081|188211|188081|188211|188081|1
1735616210000|2024-12-31 03:36:50|188212|188082|188259.4|188129.4|188294.6|188129.7|188212|188082|5
1735616220000|2024-12-31 03:37:00|188259.7|188129.7|188282.9|188053.8|188284.9|188129.7|188259.7|188051.1|9
1735616230000|2024-12-31 03:37:10|188275.2|188052.8|188229.3|188099.3|188275.2|188102.2|188228.8|188052.8|12
1735616240000|2024-12-31 03:37:20|188229|188099|188214.2|188084.2|188234.8|188104.8|188214.1|188084.1|10
1735616250000|2024-12-31 03:37:30|188214.1|188084.1|188214.1|188084.1|188214.4|188084.4|188214.1|188084.1|5
1735616260000|2024-12-31 03:37:40|188213.3|188083.3|188212.7|188082.7|188213.3|188083.3|188212.6|188082.6|3
1735616270000|2024-12-31 03:37:50|188212.6|188082.6|188210|188080|188212.6|188082.6|188210|188080|2
1735616280000|2024-12-31 03:38:00|188209|188079|188207.5|188077.5|188209|188079|188207.5|188077.5|2
1735616290000|2024-12-31 03:38:10|188205.5|188075.5|188207.5|188077.5|188208.5|188078.5|188205.5|188075.5|3
1735616300000|2024-12-31 03:38:20|188210.6|188080.6|188210.4|188080.4|188210.6|188080.6|188210.4|188080.4|2
1735616310000|2024-12-31 03:38:30|188210.2|188080.2|188210.2|188080.2|188210.2|188080.2|188210.2|188080.2|1
1735616330000|2024-12-31 03:38:50|188210.7|188080.7|188207.5|188077.5|188210.7|188080.7|188205.5|188075.5|4
1735616350000|2024-12-31 03:39:10|188208.5|188078.5|188209.7|188079.7|188212|188082|188208.5|188078.5|3
1735616380000|2024-12-31 03:39:40|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|1
1735616410000|2024-12-31 03:40:10|188210.8|188080.8|188210.8|188080.8|188210.8|188080.8|188210.8|188080.8|1
1735616440000|2024-12-31 03:40:40|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|1
1735616460000|2024-12-31 03:41:00|188210.7|188080.7|188210.7|188080.7|188210.7|188080.7|188210.7|188080.7|1
1735616490000|2024-12-31 03:41:30|188211.6|188081.6|188211.5|188081.5|188212.7|188082.7|188211.5|188081.5|3
1735616520000|2024-12-31 03:42:00|188212.5|188082.5|188212.5|188082.5|188212.5|188082.5|188212.5|188082.5|1
1735616540000|2024-12-31 03:42:20|188213.8|188083.8|188213.8|188083.8|188213.8|188083.8|188213.8|188083.8|1
1735616550000|2024-12-31 03:42:30|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616570000|2024-12-31 03:42:50|188214.3|188084.3|188214.3|188084.3|188214.3|188084.3|188214.3|188084.3|1
1735616610000|2024-12-31 03:43:30|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616630000|2024-12-31 03:43:50|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|1
1735616660000|2024-12-31 03:44:20|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616680000|2024-12-31 03:44:40|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|1
1735616710000|2024-12-31 03:45:10|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616740000|2024-12-31 03:45:40|188215.4|188085.4|188215.4|188085.4|188215.4|188085.4|188215.4|188085.4|1
1735616770000|2024-12-31 03:46:10|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616790000|2024-12-31 03:46:30|188215.1|188085.1|188215.1|188085.1|188215.1|188085.1|188215.1|188085.1|1
1735616800000|2024-12-31 03:46:40|188222.9|188092.9|188273.4|188071|188288.7|188092.9|188222.9|188048.7|4
1735616810000|2024-12-31 03:46:50|188237.2|188107.2|188289.7|188050|188289.7|188110|188237.2|188050|3
1735616820000|2024-12-31 03:47:00|188286.7|188058|188274.4|188065.7|188288.4|188065.7|188274.4|188053.3|7
1735616830000|2024-12-31 03:47:10|188234.7|188104.7|188233.7|188103.7|188234.9|188104.9|188233.7|188103.7|3
1735616840000|2024-12-31 03:47:20|188279|188062|188278|188063|188279|188063|188278|188062|2
1735616850000|2024-12-31 03:47:30||188064||188064||188064||188064|1
1735616860000|2024-12-31 03:47:40|188232|188102|188231.7|188101.7|188232|188102|188231.7|188101.7|2
1735616880000|2024-12-31 03:48:00|188232|188102|188232|188102|188232|188102|188232|188102|1
1735616890000|2024-12-31 03:48:10|188277|188065|188277|188065|188277|188065|188277|188065|1
1735616900000|2024-12-31 03:48:20|188288|188063|188288|188063|188288|188063|188288|188063|1
1735616910000|2024-12-31 03:48:30|188234.5|188104.5|188234.5|188104.5|188234.5|188104.5|188234.5|188104.5|1
1735616920000|2024-12-31 03:48:40|188236.5|188106.5|188231.7|188101.7|188236.5|188106.5|188231.7|188101.7|4
1735616930000|2024-12-31 03:48:50|188233.9|188103.9|188233.9|188103.9|188233.9|188103.9|188233.9|188103.9|1
1735616940000|2024-12-31 03:49:00|188234.2|188104.2|188288|188063|188288|188104.5|188234.2|188063|3
1735616960000|2024-12-31 03:49:20|188287|188065|188288|188066|188288|188066|188287|188065|4
1735616970000|2024-12-31 03:49:30|188235|188067|188233|188103|188236|188106|188232|188067|11
1735616990000|2024-12-31 03:49:50|188233.3|188103.3|188233.3|188103.3|188233.3|188103.3|188233.3|188103.3|1
1735617000000|2024-12-31 03:50:00|188276|188072|188283|188071|188286|188072|188276|188071|6
1735617010000|2024-12-31 03:50:10|188241.2|188111.2|188241.2|188111.2|188241.2|188111.2|188241.2|188111.2|1
1735617020000|2024-12-31 03:50:20|188241|188111|188241|188111|188241|188111|188241|188111|1
1735617030000|2024-12-31 03:50:30|188235.8|188105.8|188236|188106|188236|188106|188235.5|188105.5|4
1735617040000|2024-12-31 03:50:40|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|1
1735617050000|2024-12-31 03:50:50|188236|188106|188236|188106|188236|188106|188236|188106|1
1735617060000|2024-12-31 03:51:00|188236.3|188106.3|188291|188070|188291|188106.3|188236.3|188070|2
1735617070000|2024-12-31 03:51:10|188290||188290||188290||188290||1
1735617080000|2024-12-31 03:51:20|188292|188069|188292|188069|188292|188069|188292|188069|1
1735617090000|2024-12-31 03:51:30|188290|188106.4|188236.4|188106.4|188290|188106.4|188236.4|188106.4|2
1735617100000|2024-12-31 03:51:40|188236.2|188106.2|188235.2|188105.2|188236.2|188106.2|188231.4|188101.4|8
1735617110000|2024-12-31 03:51:50|188235.4|188105.4|188235.4|188105.4|188235.4|188105.4|188235.2|188105.2|3
1735617120000|2024-12-31 03:52:00|188285|188070|188285|188066|188288|188070|188285|188066|6
1735617130000|2024-12-31 03:52:10|188284|188067|188269|188067|188284|188067|188269|188067|2
1735617140000|2024-12-31 03:52:20|188270|188065|188235.7|188105.7|188288|188105.7|188235.5|188064|8
1735617150000|2024-12-31 03:52:30|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|1
1735617170000|2024-12-31 03:52:50|188236.2|188106.2|188236.2|188106.2|188236.2|188106.2|188236.2|188106.2|1
1735617180000|2024-12-31 03:53:00|188287|188071|188288|188071|188288|188071|188287|188071|2
1735617200000|2024-12-31 03:53:20|188236.5|188106.5|188236.7|188106.7|188236.7|188106.7|188236.5|188106.5|2
1735617210000|2024-12-31 03:53:30|188236.5|188106.5|188228.4|188098.4|188236.5|188106.5|188228.4|188098.4|2
1735617220000|2024-12-31 03:53:40|188236.7|188106.7|188237.2|188107.2|188237.2|188107.2|188236.5|188106.5|4
1735617230000|2024-12-31 03:53:50|188291|188071|188291|188070|188291|188071|188291|188070|2
1735617240000|2024-12-31 03:54:00|188292|188069|188277|188071|188292|188071|188277|188068|5
1735617250000|2024-12-31 03:54:10|188291|188070|188242.2|188112.2|188291|188112.2|188241.9|188070|5
1735617270000|2024-12-31 03:54:30|188241.9|188111.9|188236.4|188106.4|188241.9|188111.9|188236.4|188106.4|4
1735617280000|2024-12-31 03:54:40|188236.9|188106.9|188236.9|188106.9|188236.9|188106.9|188236.9|188106.9|1
1735617300000|2024-12-31 03:55:00|188235.9|188105.9|188235.4|188105.4|188235.9|188105.9|188235.2|188105.2|6
1735617310000|2024-12-31 03:55:10|188288|188070|188233.5|188103.5|188288|188105.3|188233|188070|6
1735617320000|2024-12-31 03:55:20|188233.3|188103.3|188233.8|188103.8|188234.3|188104.3|188233.3|188103.3|5
1735617330000|2024-12-31 03:55:30|188234|188104|188233.8|188103.8|188234|188104|188233.8|188103.8|2
1735617350000|2024-12-31 03:55:50|188282|188068|188282|188068|188282|188068|188282|188068|1
1735617360000|2024-12-31 03:56:00|188233.6|188103.6|188233.6|188103.6|188233.6|188103.6|188233.6|188103.6|1
1735617370000|2024-12-31 03:56:10|188233.3|188103.3|188233.3|188103.3|188233.3|188103.3|188229.3|188099.3|7
1735617380000|2024-12-31 03:56:20|188233.1|188103.1|188233.6|188103.6|188233.6|188103.6|188233.1|188103.1|3
1735617390000|2024-12-31 03:56:30|188233.1|188103.1|188232.9|188102.9|188233.1|188103.1|188232.9|188102.9|2
1735617400000|2024-12-31 03:56:40|188280|188067|188279|188066|188287|188067|188279|188065|7
1735617410000|2024-12-31 03:56:50|188281|188065|188278|188065|188281|188099|188229|188064|6
1735617420000|2024-12-31 03:57:00|188229.4|188066|188235.4|188105.4|188236.1|188106.1|188229.4|188064|10
1735617430000|2024-12-31 03:57:10|188235.1|188105.1|188235.4|188105.4|188236.1|188106.1|188235.1|188105.1|6
1735617440000|2024-12-31 03:57:20|188235.1|188105.1|188235.1|188105.1|188235.1|188105.1|188235.1|188105.1|1
1735617450000|2024-12-31 03:57:30|188277|188063|188277|188063|188277|188063|188277|188063|1
1735617460000|2024-12-31 03:57:40|188278||188278||188278||188278||1
1735617470000|2024-12-31 03:57:50|188277|188100.3|188230.3|188100.3|188277|188100.3|188230.3|188100.3|2
1735617480000|2024-12-31 03:58:00|188231.1|188101.1|188231.1|188101.1|188231.3|188101.3|188231.1|188101.1|3
1735617510000|2024-12-31 03:58:30|188280|188063|188278|188064|188280|188064|188278|188063|2
1735617520000|2024-12-31 03:58:40|188280|188063|188285|188067|188285|188067|188280|188063|7
1735617530000|2024-12-31 03:58:50|188232.9|188068|188232.9|188102.9|188232.9|188102.9|188232.9|188068|2
1735617540000|2024-12-31 03:59:00|188234|188104|188232.2|188102.2|188234.5|188104.5|188231.9|188101.9|7
1735617550000|2024-12-31 03:59:10|188232.7|188102.7|188233.2|188103.2|188233.2|188103.2|188232.7|188102.7|2
1735617560000|2024-12-31 03:59:20|188283|188071|188283|188071|188283|188071|188283|188071|1
1735617570000|2024-12-31 03:59:30|188282|188069|188282|188068|188282|188069|188282|188068|3
1735617580000|2024-12-31 03:59:40|188281|188101.5|188231.5|188101.5|188281|188101.5|188231.5|188101.5|2
1735617590000|2024-12-31 03:59:50|188231.3|188101.3|188233.9|188103.9|188233.9|188103.9|188230.5|188100.5|3
1735617600000|2024-12-31 04:00:00|188237.5|188107.5|188237.9|188107.9|188237.9|188107.9|188237.5|188107.5|2
1735617610000|2024-12-31 04:00:10|188237.6|188107.6|188234.1|188104.1|188237.6|188107.6|188234.1|188104.1|2
1735617620000|2024-12-31 04:00:20|188234.9|188104.9|188232.7|188102.7|188234.9|188104.9|188232.7|188102.7|2
1735617630000|2024-12-31 04:00:30|188229.5|188099.5|188229.5|188099.5|188229.5|188099.5|188229.5|188099.5|1
1735617640000|2024-12-31 04:00:40|188229|188099|188229|188099|188229|188099|188229|188099|1
1735617650000|2024-12-31 04:00:50|188228.2|188098.2|188229|188099|188229|188099|188228.2|188098.2|3
1735617660000|2024-12-31 04:01:00|188229.2|188099.2|188232.3|188102.3|188232.3|188102.3|188229.2|188099.2|3
1735617690000|2024-12-31 04:01:30|188237|188107|188237|188107|188237|188107|188237|188107|1
1735617700000|2024-12-31 04:01:40|188273|188069|188227.5|188097.5|188273|188101.5|188227.5|188069|3
1735617720000|2024-12-31 04:02:00|188230|188100|188230|188100|188230|188100|188230|188100|1
1735617740000|2024-12-31 04:02:20|188274|188069|188274|188069|188274|188069|188274|188069|1
1735617750000|2024-12-31 04:02:30|188238|188108|188278|188067|188278|188108|188238|188067|2
1735617760000|2024-12-31 04:02:40|188277|188102.4|188231.9|188101.9|188277|188102.4|188231.9|188101.9|4
1735617770000|2024-12-31 04:02:50|188231.6|188101.6|188231.6|188101.6|188231.6|188101.6|188231.6|188101.6|1
1735617780000|2024-12-31 04:03:00|188232.4|188102.4|188227.4|188097.4|188232.4|188102.4|188227.4|188097.4|2
1735617790000|2024-12-31 04:03:10|188229.9|188099.9|188270|188070|188272|188100.9|188224.4|188066|6
1735617800000|2024-12-31 04:03:20|188278|188065|188273|188067|188278|188067|188273|188065|4
1735617810000|2024-12-31 04:03:30|188277|188064|188227.2|188097.2|188277|188097.2|188226|188064|6
1735617820000|2024-12-31 04:03:40|188229.4|188099.4|188230.2|188100.2|188230.2|188100.2|188229.4|188099.4|2
1735617840000|2024-12-31 04:04:00|188230.4|188100.4|188230.7|188100.7|188230.7|188100.7|188230.4|188100.4|2
1735617850000|2024-12-31 04:04:10|188269|188067|188269|188067|188269|188067|188269|188067|1
1735617870000|2024-12-31 04:04:30|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|1
1735617910000|2024-12-31 04:05:10|188269|188067|188269|188067|188269|188067|188269|188067|1
1735617920000|2024-12-31 04:05:20|188230|188066|188230.1|188100.1|188230.8|188100.8|188226|188066|5
1735617930000|2024-12-31 04:05:30|188229.8|188099.8|188226.8|188096.8|188229.8|188099.8|188223.8|188093.8|6
1735617960000|2024-12-31 04:06:00|188226|188096|188229.5|188099.5|188274|188100|188226|188065|6
1735617970000|2024-12-31 04:06:10|188230|188100|188230.5|188100.5|188230.5|188100.5|188230|188100|2
1735617980000|2024-12-31 04:06:20|188228.7|188098.7|188228.6|188098.6|188228.7|188098.7|188228.6|188098.6|2
1735617990000|2024-12-31 04:06:30|188228.4|188098.4|188228.4|188098.4|188228.9|188098.9|188228.4|188098.4|3
1735618010000|2024-12-31 04:06:50|188230|188100|188230|188100|188230|188100|188230|188100|1
1735618020000|2024-12-31 04:07:00|188230.5|188100.5|188225.5|188095.5|188231|188101|188225.5|188095.5|5
1735618030000|2024-12-31 04:07:10|188226|188096|188226|188096|188226|188096|188226|188096|1
1735618060000|2024-12-31 04:07:40|188228.5|188098.5|188224|188094|188228.8|188098.8|188224|188094|4
1735618080000|2024-12-31 04:08:00|188226.5|188096.5|188222|188092|188226.5|188096.5|188222|188092|4
1735618090000|2024-12-31 04:08:10|188224.9|188094.9|188224.9|188094.9|188224.9|188094.9|188224.9|188094.9|1
1735618120000|2024-12-31 04:08:40|188222|188092|188226.5|188096.5|188226.5|188096.5|188222|188092|2
1735618140000|2024-12-31 04:09:00|188231.5|188101.5|188231.8|188101.8|188231.8|188101.8|188231.5|188101.5|2
1735618150000|2024-12-31 04:09:10|188232.8|188102.8|188232.8|188102.8|188232.8|188102.8|188232.8|188102.8|1
1735618160000|2024-12-31 04:09:20|188232|188102|188232|188102|188232|188102|188232|188102|1
1735618170000|2024-12-31 04:09:30|188226.5|188096.5|188226.5|188096.5|188226.5|188096.5|188226.5|188096.5|1
1735618180000|2024-12-31 04:09:40|188226.3|188096.3|188231.7|188101.7|188231.7|188101.7|188226.3|188096.3|2
1735618200000|2024-12-31 04:10:00|188231.9|188101.9|188231.9|188101.9|188231.9|188101.9|188231.9|188101.9|1
1735618210000|2024-12-31 04:10:10|188227.5|188097.5|188227.5|188097.5|188227.5|188097.5|188227.5|188097.5|1
1735618230000|2024-12-31 04:10:30|188227|188097|188230.5|188100.5|188270|188100.5|188227|188065|4
1735618240000|2024-12-31 04:10:40|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|1
1735618250000|2024-12-31 04:10:50|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|1
1735618260000|2024-12-31 04:11:00|188271|188066|188271|188066|188271|188066|188271|188066|1
1735618270000|2024-12-31 04:11:10||188067||188067||188067||188067|1
1735618280000|2024-12-31 04:11:20|188231|188101|188221|188091|188273|188101|188218|188066|9
1735618290000|2024-12-31 04:11:30|188223.3|188093.3|188227.1|188097.1|188227.8|188097.8|188210.9|188080.9|6
1735618310000|2024-12-31 04:11:50|188227.3|188097.3|188227.3|188097.3|188227.6|188097.6|188227.3|188097.3|3
1735618320000|2024-12-31 04:12:00|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|1
1735618330000|2024-12-31 04:12:10|188264|188064|188229.5|188099.5|188264|188099.5|188229.5|188064|2
1735618340000|2024-12-31 04:12:20|188225|188095|188265|188061|188265|188095|188225|188061|2
1735618350000|2024-12-31 04:12:30|188222|188092|188224.1|188094.1|188224.1|188094.1|188222|188092|2
1735618380000|2024-12-31 04:13:00|188222|188092|188222|188092|188222|188092|188222|188092|1
1735618400000|2024-12-31 04:13:20|188221.5|188091.5|188233.2|188103.2|188233.2|188103.2|188221.5|188091.5|5
1735618420000|2024-12-31 04:13:40|188230.7|188100.7|188232|188102|188232.2|188102.2|188230.2|188100.2|7
1735618430000|2024-12-31 04:13:50|188229.7|188099.7|188229.5|188099.5|188229.7|188099.7|188229.5|188099.5|2
1735618440000|2024-12-31 04:14:00|188223|188093|188222.5|188092.5|188223|188093|188222.5|188092.5|2
1735618460000|2024-12-31 04:14:20|188224.1|188094.1|188224.1|188094.1|188224.1|188094.1|188224.1|188094.1|1
1735618490000|2024-12-31 04:14:50|188222.5|188092.5|188218|188088|188222.5|188092.5|188218|188088|2
1735618500000|2024-12-31 04:15:00|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|1
1735618510000|2024-12-31 04:15:10|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|1
1735618550000|2024-12-31 04:15:50|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|1
1735618570000|2024-12-31 04:16:10|188223.3|188093.3|188223.3|188093.3|188223.3|188093.3|188223.3|188093.3|1
1735618600000|2024-12-31 04:16:40|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|1
1735618610000|2024-12-31 04:16:50|188223|188093|188223|188093|188223|188093|188223|188093|1
1735618620000|2024-12-31 04:17:00|188222.5|188092.5|188223.6|188093.6|188223.6|188093.6|188222.5|188092.5|3
1735618660000|2024-12-31 04:17:40|188223|188093|188223|188093|188223|188093|188223|188093|1
1735618670000|2024-12-31 04:17:50|188218|188088|188219.5|188089.5|188219.5|188089.5|188218|188088|2
1735618680000|2024-12-31 04:18:00|188221|188091|188227.1|188097.1|188227.1|188097.1|188221|188091|2
1735618690000|2024-12-31 04:18:10|188227.3|188097.3|188230.1|188100.1|188230.1|188100.1|188227.3|188097.3|3
1735618720000|2024-12-31 04:18:40|188227|188097|188227|188097|188227|188097|188227|188097|1
1735618730000|2024-12-31 04:18:50|188226.2|188096.2|188226.2|188096.2|188226.2|188096.2|188226.2|188096.2|1
1735618760000|2024-12-31 04:19:20|188227|188097|188227|188097|188227|188097|188227|188097|1
1735618790000|2024-12-31 04:19:50|188226.3|188096.3|188226.5|188096.5|188226.5|188096.5|188226.3|188096.3|2
1735618810000|2024-12-31 04:20:10|188226.3|188096.3|188226|188096|188226.3|188096.3|188226|188096|2
1735618830000|2024-12-31 04:20:30|188261|188061|188261|188061|188261|188061|188261|188061|1
1735618840000|2024-12-31 04:20:40|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|1
1735618850000|2024-12-31 04:20:50|188226|188096|188226|188096|188226|188096|188226|188096|1
1735618860000|2024-12-31 04:21:00|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|1
1735618880000|2024-12-31 04:21:20|188261|188061|188261|188061|188261|188061|188261|188061|1
1735618900000|2024-12-31 04:21:40|188226.5|188096.5|188226|188096|188226.5|188096.5|188226|188096|2
1735618920000|2024-12-31 04:22:00|188225.8|188095.8|188263.9|188063.1|188276.5|188097.5|188225.8|188048.1|4
1735618930000|2024-12-31 04:22:10|188228.5|188098.5|188271|188061|188271|188098.8|188228.5|188061|4
1735618940000|2024-12-31 04:22:20|188272|188062|188272|188062|188272|188062|188272|188062|1
1735618950000|2024-12-31 04:22:30|188273|188090|188223.5|188093.5|188273|188093.5|188220|188090|4
1735618960000|2024-12-31 04:22:40|188223.2|188093.2|188223.2|188093.2|188223.5|188093.5|188223.2|188093.2|3
1735618970000|2024-12-31 04:22:50|188223|188093|188223.2|188093.2|188223.2|188093.2|188223|188093|2
1735618980000|2024-12-31 04:23:00|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|1
1735618990000|2024-12-31 04:23:10|188221|188091|188221|188091|188221|188091|188221|188091|1
1735619010000|2024-12-31 04:23:30|188223.5|188093.5|188224.4|188094.4|188224.4|188094.4|188222.5|188092.5|4
1735619020000|2024-12-31 04:23:40|188224.6|188094.6|188224.6|188094.6|188224.6|188094.6|188224.6|188094.6|1
1735619030000|2024-12-31 04:23:50|188226.8|188096.8|188227.3|188097.3|188227.8|188097.8|188226.8|188096.8|3
1735619040000|2024-12-31 04:24:00|188226.8|188096.8|188263|188063|188263|188096.8|188226.8|188063|2
1735619050000|2024-12-31 04:24:10|188277|188055|188263|188057|188277|188057|188263|188055|5
1735619060000|2024-12-31 04:24:20|188262|188094.5|188224.5|188094.5|188262|188094.5|188224.5|188094.5|2
1735619070000|2024-12-31 04:24:30|188224.8|188094.8|188224.3|188094.3|188224.8|188094.8|188224.3|188094.3|2
1735619080000|2024-12-31 04:24:40|188224|188094|188223.8|188093.8|188224.3|188094.3|188223.8|188093.8|3
1735619090000|2024-12-31 04:24:50|188222.8|188092.8|188222.8|188092.8|188222.8|188092.8|188222.8|188092.8|1
1735619100000|2024-12-31 04:25:00|188221|188091|188221|188091|188221|188091|188221|188091|1
1735619120000|2024-12-31 04:25:20|188223.1|188093.1|188223.1|188093.1|188223.1|188093.1|188223.1|188093.1|1
1735619130000|2024-12-31 04:25:30|188229.1|188099.1|188223.6|188093.6|188229.1|188099.1|188223.6|188093.6|2
1735619140000|2024-12-31 04:25:40|188224.1|188094.1|188229.1|188099.1|188229.1|188099.1|188221.6|188091.6|3
1735619150000|2024-12-31 04:25:50|188229.3|188099.3|188229.1|188099.1|188229.8|188099.8|188228.3|188098.3|6
1735619160000|2024-12-31 04:26:00|188229.3|188099.3|188274|188064|188274|188099.6|188229.3|188064|3
1735619170000|2024-12-31 04:26:10|188275||188277||188277||188275||3
1735619190000|2024-12-31 04:26:30|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|1
1735619200000|2024-12-31 04:26:40|188227.8|188097.8|188227.8|188097.8|188227.8|188097.8|188227.8|188097.8|1
1735619230000|2024-12-31 04:27:10|188265|188065|188265|188065|188265|188065|188265|188065|1
1735619240000|2024-12-31 04:27:20|188227.9|188097.9|188227.9|188097.9|188227.9|188097.9|188227.9|188097.9|1
1735619270000|2024-12-31 04:27:50|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|1
1735619280000|2024-12-31 04:28:00|188268|188064|188234|188104|188280|188104|188234|188063|3
1735619290000|2024-12-31 04:28:10|188233|188103|188266|188066|188266|188103|188224.5|188060|6
1735619300000|2024-12-31 04:28:20|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|1
1735619330000|2024-12-31 04:28:50|188266|188066|188266|188066|188266|188066|188266|188066|1
1735619350000|2024-12-31 04:29:10|188234.5|188104.5|188228.7|188098.7|188234.5|188104.5|188228.7|188098.7|2
1735619380000|2024-12-31 04:29:40|188266|188066|188280|188073|188280|188073|188266|188066|2
1735619390000|2024-12-31 04:29:50|188277|188064|188222|188092|188277|188099.5|188222|188062|4
1735619410000|2024-12-31 04:30:10|188224.2|188094.2|188224.2|188094.2|188224.2|188094.2|188224.2|188094.2|1
1735619440000|2024-12-31 04:30:40|188222|188092|188222|188092|188222|188092|188222|188092|1
1735619450000|2024-12-31 04:30:50|188223|188093|188223|188093|188223|188093|188223|188093|1
1735619460000|2024-12-31 04:31:00|188223.5|188093.5|188224.9|188094.9|188224.9|188094.9|188223.5|188093.5|4
1735619470000|2024-12-31 04:31:10|188225.2|188095.2|188229.2|188099.2|188229.2|188099.2|188225.2|188095.2|2
1735619500000|2024-12-31 04:31:40|188268|188068|188268|188068|188268|188068|188268|188068|1
1735619520000|2024-12-31 04:32:00|188229.9|188099.9|188229.9|188099.9|188229.9|188099.9|188229.9|188099.9|1
1735619530000|2024-12-31 04:32:10|188228.9|188098.9|188228.9|188098.9|188228.9|188098.9|188228.9|188098.9|1
1735619550000|2024-12-31 04:32:30|188268|188063|188268|188063|188268|188063|188268|188063|1
1735619570000|2024-12-31 04:32:50|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|1
1735619580000|2024-12-31 04:33:00|188229|188099|188229|188099|188229|188099|188229|188099|1
1735619590000|2024-12-31 04:33:10|188238.3|188108.3|188307.5|188106.7|188327.5|188114.7|188238.3|188105.1|5
1735619600000|2024-12-31 04:33:20|188308.1|188105.7|188272.6|188142.6|188308.1|188142.6|188272.6|188105.7|2
1735619620000|2024-12-31 04:33:40|188275.2|188145.2|188283|188153|188283|188153|188275.2|188145.2|4
1735619630000|2024-12-31 04:33:50|188377|188059|188373|188061|188377|188061|188373|188059|2
1735619640000|2024-12-31 04:34:00|188282|188152|188281.5|188151.5|188282|188152|188281.5|188151.5|2
1735619650000|2024-12-31 04:34:10|188274.8|188144.8|188275.1|188145.1|188275.1|188145.1|188274.8|188144.8|2
1735619680000|2024-12-31 04:34:40|188282|188152|188282|188152|188282|188152|188282|188152|1
1735619690000|2024-12-31 04:34:50|188373|188061|188373|188061|188373|188061|188373|188061|1
1735619700000|2024-12-31 04:35:00|188282|188152|188275.5|188145.5|188282|188152|188275.5|188145.5|2
1735619710000|2024-12-31 04:35:10|188273.3|188143.3|188273.3|188143.3|188273.3|188143.3|188273.3|188143.3|1
1735619720000|2024-12-31 04:35:20|188265.5|188135.5|188279.3|188050.6|188279.3|188135.5|188232.4|188050.6|9
1735619730000|2024-12-31 04:35:30|188278.7|188050.9|188224.9|188094.9|188278.7|188095.2|188224.9|188050.9|6
1735619740000|2024-12-31 04:35:40|188225.2|188095.2|188224.3|188094.3|188225.2|188095.2|188224.3|188094.3|2
1735619750000|2024-12-31 04:35:50|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|1
1735619760000|2024-12-31 04:36:00|188223|188093|188222.5|188092.5|188223|188093|188222.5|188092.5|2
1735619770000|2024-12-31 04:36:10|188224|188094|188224|188094|188224|188094|188224|188094|1
1735619790000|2024-12-31 04:36:30|188224.4|188094.4|188223.5|188093.5|188224.4|188094.4|188223.5|188093.5|2
1735619800000|2024-12-31 04:36:40|188221.5|188091.5|188221.5|188091.5|188221.5|188091.5|188221.5|188091.5|1
1735619810000|2024-12-31 04:36:50|188221|188091|188221|188091|188221|188091|188221|188091|1
1735619820000|2024-12-31 04:37:00|188221.5|188091.5|188269|188063|188270|188091.5|188221.5|188060|6
1735619830000|2024-12-31 04:37:10|188228.3|188098.3|188228.5|188098.5|188228.5|188098.5|188228.3|188098.3|2
1735619860000|2024-12-31 04:37:40|188269|188064|188269|188064|188269|188064|188269|188064|1
1735619870000|2024-12-31 04:37:50||188063||188063||188063||188063|1
1735619880000|2024-12-31 04:38:00|188271|188064|188235.1|188105.1|188282|188105.1|188233.8|188062|9
1735619900000|2024-12-31 04:38:20|188234|188104|188230.6|188100.6|188234.8|188104.8|188230.3|188100.3|8
1735619910000|2024-12-31 04:38:30|188275|188065|188275|188066|188275|188066|188275|188065|2
1735619920000|2024-12-31 04:38:40|188278|188064|188275|188062|188278|188064|188275|188062|6
1735619930000|2024-12-31 04:38:50|188274|188063|188276|188062|188277|188064|188273|188062|9
1735619940000|2024-12-31 04:39:00|188230.6|188064|188230.9|188100.9|188230.9|188100.9|188229.8|188064|5
1735619950000|2024-12-31 04:39:10|188229.6|188099.6|188230.7|188100.7|188230.7|188100.7|188229.6|188099.6|3
1735619960000|2024-12-31 04:39:20|188230.2|188100.2|188230.2|188100.2|188230.2|188100.2|188230.2|188100.2|1
1735619970000|2024-12-31 04:39:30|188277|188061|188272|188062|188277|188062|188272|188061|2
1735619980000|2024-12-31 04:39:40|188267|188061|188226|188096|188272|188096|188226|188061|4
1735619990000|2024-12-31 04:39:50|188227|188097|188226.1|188096.1|188227|188097|188226.1|188096.1|2
1735620000000|2024-12-31 04:40:00|188229.4|188099.4|188229.9|188099.9|188229.9|188099.9|188229.4|188099.4|2
1735620010000|2024-12-31 04:40:10|188227.6|188097.6|188227.4|188097.4|188227.6|188097.6|188222.9|188092.9|4
1735620020000|2024-12-31 04:40:20|188227.2|188097.2|188227.2|188097.2|188227.2|188097.2|188227.2|188097.2|1
1735620030000|2024-12-31 04:40:30|188269|188058|188220.5|188090.5|188269|188090.5|188220.5|188058|2
1735620040000|2024-12-31 04:40:40|188268|188058|188271|188058|188271|188058|188268|188058|2
1735620050000|2024-12-31 04:40:50|188227.3|188097.3|188227.3|188097.3|188227.3|188097.3|188227.3|188097.3|1
1735620070000|2024-12-31 04:41:10|188227.6|188097.6|188223.3|188093.3|188227.6|188097.6|188223.3|188093.3|3
1735620080000|2024-12-31 04:41:20|188222|188092|188223|188093|188223|188093|188222|188092|3
1735620090000|2024-12-31 04:41:30|188223.5|188093.5|188223|188093|188223.5|188093.5|188223|188093|2
1735620100000|2024-12-31 04:41:40|188223.5|188093.5|188238.4|188029|188238.4|188093.5|188218.5|188029|4
1735620110000|2024-12-31 04:41:50|188198.4|188068.4|188198.6|188068.6|188198.6|188068.6|188198.4|188068.4|2
1735620120000|2024-12-31 04:42:00|188198.7|188068.7|188198.4|188068.4|188198.7|188068.7|188198.4|188068.4|2
1735620130000|2024-12-31 04:42:10|188238.4|188029|188304.5|187962.5|188304.5|188029|188238.4|187962.5|2
1735620150000|2024-12-31 04:42:30|188198|188068|188197.4|188067.4|188198|188068|188197.4|188067.4|2
1735620170000|2024-12-31 04:42:50|188237|188027.6|188178.6|187977.2|188237|188027.6|188141.2|187976.7|13
1735620180000|2024-12-31 04:43:00|188178|187977.8|188142.1|188012.1|188193.1|188013.2|188140.7|187959.7|10
1735620190000|2024-12-31 04:43:10|188142.4|188012.4|188142.2|188012.2|188142.4|188012.4|188142.1|188012.1|3
1735620200000|2024-12-31 04:43:20|188142.4|188012.4|188123.5|187993.5|188142.4|188012.4|188123.5|187993.5|7
1735620210000|2024-12-31 04:43:30|188123.6|187993.6|188123.5|187993.5|188123.8|187993.8|188123.5|187993.5|3
1735620220000|2024-12-31 04:43:40|188123.8|187993.8|188123.8|187993.8|188123.8|187993.8|188123.8|187993.8|1
1735620230000|2024-12-31 04:43:50|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620250000|2024-12-31 04:44:10|188122.5|187992.5|188124.8|187994.8|188124.8|187994.8|188122.5|187992.5|2
1735620260000|2024-12-31 04:44:20|188124.6|187994.6|188124.6|187994.6|188124.6|187994.6|188124.6|187994.6|1
1735620280000|2024-12-31 04:44:40|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620310000|2024-12-31 04:45:10|188124.5|187994.5|188124.5|187994.5|188124.5|187994.5|188124.5|187994.5|1
1735620340000|2024-12-31 04:45:40|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620360000|2024-12-31 04:46:00|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|1
1735620400000|2024-12-31 04:46:40|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620410000|2024-12-31 04:46:50|188121.5|187991.5|188121|187991|188121.5|187991.5|188121|187991|2
1735620420000|2024-12-31 04:47:00|188113|187983|188114.5|187984.5|188114.5|187984.5|188113|187983|2
1735620440000|2024-12-31 04:47:20|188120.2|187990.2|188124|187994|188124.4|187994.4|188120.2|187990.2|7
1735620450000|2024-12-31 04:47:30|188123.7|187993.7|188123.7|187993.7|188123.7|187993.7|188123.7|187993.7|1
1735620460000|2024-12-31 04:47:40|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|1
1735620480000|2024-12-31 04:48:00|188119.5|187989.5|188113.5|187983.5|188119.5|187989.5|188113.5|187983.5|2
1735620500000|2024-12-31 04:48:20|188120.4|187990.4|188120.4|187990.4|188120.4|187990.4|188120.4|187990.4|1
1735620530000|2024-12-31 04:48:50|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|1
1735620550000|2024-12-31 04:49:10|188119.8|187989.8|188119.8|187989.8|188119.8|187989.8|188119.8|187989.8|1
1735620580000|2024-12-31 04:49:40|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|1
1735620590000|2024-12-31 04:49:50|188113|187983|188113.5|187983.5|188113.5|187983.5|188113|187983|2
1735620610000|2024-12-31 04:50:10|188118.9|187988.9|188118.9|187988.9|188118.9|187988.9|188118.9|187988.9|1
1735620630000|2024-12-31 04:50:30|188118.7|187988.7|188118.7|187988.7|188119.2|187989.2|188117.7|187987.7|5
1735620640000|2024-12-31 04:50:40|188118.9|187988.9|188113.5|187983.5|188118.9|187988.9|188113.5|187983.5|2
1735620650000|2024-12-31 04:50:50|188113|187983|188114|187984|188114|187984|188113|187983|2
1735620660000|2024-12-31 04:51:00|188119.6|187989.6|188119.4|187989.4|188119.6|187989.6|188119.4|187989.4|2
1735620680000|2024-12-31 04:51:20|188119.2|187989.2|188119.2|187989.2|188119.2|187989.2|188119.2|187989.2|1
1735620720000|2024-12-31 04:52:00|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|1
1735620740000|2024-12-31 04:52:20|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735620750000|2024-12-31 04:52:30|188118.9|187988.9|188119.4|187989.4|188119.4|187989.4|188118.9|187988.9|2
1735620760000|2024-12-31 04:52:40|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735620770000|2024-12-31 04:52:50|188113.5|187983.5|188114|187984|188114|187984|188111|187981|3
1735620780000|2024-12-31 04:53:00|188113|187983|188109.5|187979.5|188113|187983|188109.5|187979.5|3
1735620790000|2024-12-31 04:53:10|188112.1|187982.1|188111.9|187981.9|188112.1|187982.1|188111.9|187981.9|2
1735620810000|2024-12-31 04:53:30|188111.6|187981.6|188111.6|187981.6|188111.6|187981.6|188111.6|187981.6|1
1735620820000|2024-12-31 04:53:40|188112.1|187982.1|188112.8|187982.8|188112.8|187982.8|188112.1|187982.1|2
1735620830000|2024-12-31 04:53:50|188111|187981|188111|187981|188111|187981|188111|187981|1
1735620840000|2024-12-31 04:54:00|188104.7|187974.7|188100|187970|188104.7|187974.7|188100|187970|5
1735620870000|2024-12-31 04:54:30|188098|187968|188096|187966|188098|187968|188096|187966|4
1735620880000|2024-12-31 04:54:40|188095.5|187965.5|188095|187965|188095.5|187965.5|188093.5|187963.5|3
1735620890000|2024-12-31 04:54:50|188094.5|187964.5|188137.2|187885.7|188142.2|187964.5|188086.4|187878.3|4
1735620900000|2024-12-31 04:55:00|188138.5|187881.7|188117.2|187903.7|188138.5|187903.7|188117.2|187881.7|6
1735620910000|2024-12-31 04:55:10|188074.3|187944.3|188074.1|187944.1|188074.3|187944.3|188074.1|187944.1|2
1735620920000|2024-12-31 04:55:20|188074.3|187944.3|188109|187902|188109|187944.3|188074.3|187902|2
1735620930000|2024-12-31 04:55:30|188122|187903|188096.6|187966.6|188122|187970.4|188096.4|187903|7
1735620940000|2024-12-31 04:55:40|188096.4|187966.4|188101.6|187971.6|188101.6|187971.6|188096.4|187966.4|6
1735620950000|2024-12-31 04:55:50|188101.9|187971.9|188097.9|187967.9|188101.9|187971.9|188097.9|187967.9|5
1735620960000|2024-12-31 04:56:00|188097.7|187967.7|188101.5|187971.5|188101.5|187971.5|188097.7|187967.7|3
1735620980000|2024-12-31 04:56:20|188099.7|187969.7|188099.7|187969.7|188099.7|187969.7|188099.7|187969.7|1
1735620990000|2024-12-31 04:56:30|188100.2|187970.2|188103.7|187973.7|188103.7|187973.7|188100.2|187970.2|3
1735621000000|2024-12-31 04:56:40|188102.2|187972.2|188101.4|187971.4|188102.2|187972.2|188101.4|187971.4|2
1735621010000|2024-12-31 04:56:50|188101.7|187971.7|188100.4|187970.4|188101.7|187971.7|188100.4|187970.4|5
1735621020000|2024-12-31 04:57:00|188102|187972|188111.5|187981.5|188111.5|187981.5|188102|187972|6
1735621040000|2024-12-31 04:57:20|188110.5|187980.5|188109|187979|188111|187981|188106.5|187976.5|8
1735621060000|2024-12-31 04:57:40|188106.9|187976.9|188110.2|187980.2|188110.2|187980.2|188106.9|187976.9|4
1735621070000|2024-12-31 04:57:50|188108.4|187978.4|188110|187980|188110.8|187980.8|188108.4|187978.4|3
1735621080000|2024-12-31 04:58:00|188111|187981|188111|187981|188111|187981|188111|187981|1
1735621090000|2024-12-31 04:58:10|188109|187979|188107.2|187977.2|188111.5|187981.5|188102.5|187972.5|7
1735621100000|2024-12-31 04:58:20|188102.5|187972.5|188103.2|187973.2|188103.2|187973.2|188101|187971|3
1735621110000|2024-12-31 04:58:30|188103.5|187973.5|188103.5|187973.5|188103.5|187973.5|188103.5|187973.5|1
1735621120000|2024-12-31 04:58:40|188112.3|187982.3|188123.3|187993.3|188123.3|187993.3|188112.3|187982.3|4
1735621140000|2024-12-31 04:59:00|188123.5|187993.5|188123.5|187993.5|188123.5|187993.5|188123.5|187993.5|1
1735621160000|2024-12-31 04:59:20|188121|187991|188121|187991|188121|187991|188121|187991|1
1735621170000|2024-12-31 04:59:30|188122|187992|188123.5|187993.5|188123.5|187993.5|188122|187992|2
1735621180000|2024-12-31 04:59:40|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|1
1735621190000|2024-12-31 04:59:50|188126.9|187996.9|188127.4|187997.4|188127.4|187997.4|188126.9|187996.9|2
1735621200000|2024-12-31 05:00:00|188126.7|187996.7|188126.7|187996.7|188126.7|187996.7|188126.7|187996.7|1
1735621210000|2024-12-31 05:00:10|188124|187994|188124|187994|188124|187994|188124|187994|1
1735621230000|2024-12-31 05:00:30|188124.5|187994.5|188127.1|187997.1|188127.1|187997.1|188124.5|187994.5|2
1735621240000|2024-12-31 05:00:40|188126.9|187996.9|188126.9|187996.9|188126.9|187996.9|188126.9|187996.9|1
1735621260000|2024-12-31 05:01:00|188126.6|187996.6|188123.5|187993.5|188126.6|187996.6|188123.5|187993.5|2
1735621280000|2024-12-31 05:01:20|188123|187993|188122|187992|188123.5|187993.5|188122|187992|3
1735621290000|2024-12-31 05:01:30|188126.2|187996.2|188126.9|187996.9|188126.9|187996.9|188126.2|187996.2|2
1735621310000|2024-12-31 05:01:50|188127.7|187997.7|188127.7|187997.7|188127.9|187997.9|188127.7|187997.7|3
1735621320000|2024-12-31 05:02:00|188127.4|187997.4|188123.5|187993.5|188127.4|187997.4|188123.5|187993.5|2
1735621340000|2024-12-31 05:02:20|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|1
1735621370000|2024-12-31 05:02:50|188141.6|188011.6|188210.8|187960.2|188222.8|188011.6|188141.6|187960.2|3
1735621380000|2024-12-31 05:03:00|188209.1|187960.9|188198.5|187963.9|188209.1|187963.9|188198.5|187960.9|2
1735621390000|2024-12-31 05:03:10|188190.8|187971.5|188185.8|187971.1|188191.4|187977.2|188185.1|187965.7|10
1735621400000|2024-12-31 05:03:20|188184.9|187972.2|188183.6|187956|188241|187972.2|188183.6|187899|5
1735621410000|2024-12-31 05:03:30|188128.7|187998.7|188129.9|187999.9|188129.9|187999.9|188128.4|187998.4|11
1735621420000|2024-12-31 05:03:40|188129.7|187999.7|188129.7|187999.7|188129.9|187999.9|188129.7|187999.7|5
1735621430000|2024-12-31 05:03:50|188129.3|187999.3|188129.1|187999.1|188129.4|187999.4|188129.1|187999.1|3
1735621440000|2024-12-31 05:04:00|188122.1|187992.1|188119.1|187989.1|188127.7|187997.7|188118.8|187988.8|13
1735621450000|2024-12-31 05:04:10|188118.8|187988.8|188118.8|187988.8|188118.8|187988.8|188118.8|187988.8|1
1735621460000|2024-12-31 05:04:20|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735621470000|2024-12-31 05:04:30|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735621490000|2024-12-31 05:04:50|188122.1|187992.1|188122.1|187992.1|188122.1|187992.1|188122.1|187992.1|1
1735621520000|2024-12-31 05:05:20|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735621550000|2024-12-31 05:05:50|188121.7|187991.7|188121.7|187991.7|188121.7|187991.7|188121.7|187991.7|1
1735621580000|2024-12-31 05:06:20|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735621600000|2024-12-31 05:06:40|188122.6|187992.6|188122.6|187992.6|188122.6|187992.6|188122.6|187992.6|1
1735621620000|2024-12-31 05:07:00|188123.6|187993.6|188125.3|187995.3|188125.3|187995.3|188123.6|187993.6|4
1735621630000|2024-12-31 05:07:10|188124.8|187994.8|188122.1|187992.1|188124.8|187994.8|188122.1|187992.1|2
1735621640000|2024-12-31 05:07:20|188114.5|187984.5|188114.5|187984.5|188114.5|187984.5|188114.5|187984.5|1
1735621650000|2024-12-31 05:07:30|188117|187987|188117|187987|188117|187987|188117|187987|1
1735621660000|2024-12-31 05:07:40|188117.5|187987.5|188126.1|187996.1|188126.1|187996.1|188117.5|187987.5|4
1735621670000|2024-12-31 05:07:50|188126.3|187996.3|188126.3|187996.3|188126.3|187996.3|188126.3|187996.3|1
1735621680000|2024-12-31 05:08:00|188125.1|187995.1|188123.9|187993.9|188125.1|187995.1|188123.9|187993.9|2
1735621690000|2024-12-31 05:08:10|188117|187987|188117|187987|188117|187987|188117|187987|1
1735621700000|2024-12-31 05:08:20|188122.8|187992.8|188122.8|187992.8|188122.8|187992.8|188122.8|187992.8|1
1735621720000|2024-12-31 05:08:40|188128.6|187998.6|188128.6|187998.6|188128.6|187998.6|188128.6|187998.6|1
1735621730000|2024-12-31 05:08:50|188117|187987|188117|187987|188117|187987|188117|187987|1
1735621740000|2024-12-31 05:09:00|188112.1|187982.1|188134.5|187902.7|188136.1|187982.1|188099.4|187899.1|7
1735621750000|2024-12-31 05:09:10|188133.5|187903.1|188133.1|187903.4|188133.5|187903.4|188133.1|187903.1|2
1735621760000|2024-12-31 05:09:20|188083.2|187953.2|188083.2|187953.2|188083.3|187953.3|188083.2|187953.2|3
1735621770000|2024-12-31 05:09:30|188129|187907|188128|187908|188129|187908|188128|187907|2
1735621780000|2024-12-31 05:09:40|188127|187909|188127|187909|188127|187909|188127|187909|1
1735621790000|2024-12-31 05:09:50|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|1
1735621800000|2024-12-31 05:10:00|188132.5|187902.7|188132.5|187902.7|188132.5|187902.7|188132.5|187902.7|1
1735621810000|2024-12-31 05:10:10|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|1
1735621830000|2024-12-31 05:10:30|188126|187910|188133|187909.9|188145.7|187937.4|188067.4|187877.9|5
1735621840000|2024-12-31 05:10:40|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|1
1735621850000|2024-12-31 05:10:50|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|1
1735621860000|2024-12-31 05:11:00|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|1
1735621870000|2024-12-31 05:11:10|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|1
1735621880000|2024-12-31 05:11:20|188196|187854|188175|187833|188196|187854|188175|187833|6
1735621890000|2024-12-31 05:11:30|188108|187900|188108|187900|188108|187900|188108|187900|1
1735621900000|2024-12-31 05:11:40|188073.2|187901|188073.2|187943.2|188073.2|187943.2|188073.2|187901|2
1735621930000|2024-12-31 05:12:10|188107|187902|188107|187902|188107|187902|188107|187902|1
1735621950000|2024-12-31 05:12:30|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|1
1735621990000|2024-12-31 05:13:10|188107|187902|188107|187902|188107|187902|188107|187902|1
1735622010000|2024-12-31 05:13:30|188073.4|187943.4|188073.4|187943.4|188073.4|187943.4|188073.4|187943.4|1
1735622020000|2024-12-31 05:13:40|188071.9|187941.9|188068.7|187938.7|188071.9|187941.9|188068.7|187938.7|2
1735622030000|2024-12-31 05:13:50|188070.4|187940.4|188069.1|187939.1|188070.4|187940.4|188069.1|187939.1|2
1735622040000|2024-12-31 05:14:00|188068.4|187938.4|188096|187894|188096|187938.4|188068.4|187894|2
1735622050000|2024-12-31 05:14:10||187895||187895||187895||187895|1
1735622060000|2024-12-31 05:14:20|188067.1|187896|188067.1|187937.1|188067.1|187937.1|188067.1|187896|2
1735622080000|2024-12-31 05:14:40|188066.1|187936.1|188066.1|187936.1|188069.1|187939.1|188065.1|187935.1|5
1735622090000|2024-12-31 05:14:50|188059|187929|188059|187929|188059|187929|188059|187929|1
1735622110000|2024-12-31 05:15:10|188058.5|187928.5|188058.5|187928.5|188058.5|187928.5|188058.5|187928.5|1
1735622120000|2024-12-31 05:15:20|188066.3|187936.3|188066.3|187936.3|188066.3|187936.3|188066.3|187936.3|1
1735622130000|2024-12-31 05:15:30|188068.5|187938.5|188065.8|187935.8|188068.5|187938.5|188065.8|187935.8|2
1735622140000|2024-12-31 05:15:40|188066|187936|188066|187936|188066|187936|188066|187936|1
1735622160000|2024-12-31 05:16:00|188058|187928|188059|187929|188059|187929|188058|187928|2
1735622170000|2024-12-31 05:16:10|188067.3|187937.3|188067.3|187937.3|188067.3|187937.3|188067.3|187937.3|1
1735622200000|2024-12-31 05:16:40|188066.6|187936.6|188066.6|187936.6|188066.6|187936.6|188066.6|187936.6|1
1735622210000|2024-12-31 05:16:50|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|1
1735622230000|2024-12-31 05:17:10|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735622260000|2024-12-31 05:17:40|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|1
1735622280000|2024-12-31 05:18:00|188066|187936|188066|187936|188066|187936|188066|187936|1
1735622310000|2024-12-31 05:18:30|188115|187891|188114.6|187903|188116.6|187903|188114.6|187891|4
1735622330000|2024-12-31 05:18:50||187903.5||187903.5||187903.5||187903.5|1
1735622340000|2024-12-31 05:19:00|188114.1||188114.1||188114.1||188114.1||1
1735622350000|2024-12-31 05:19:10|188111|187905|188111|187905|188111|187905|188111|187905|1
1735622360000|2024-12-31 05:19:20|188112|187898|188112|187898|188112|187898|188112|187898|1
1735622370000|2024-12-31 05:19:30|188114.3|187896|188113.9|187900.3|188114.3|187900.3|188113.9|187896|4
1735622380000|2024-12-31 05:19:40|188108.8|187900.8|188108.8|187900.8|188108.8|187900.8|188108.8|187900.8|2
1735622390000|2024-12-31 05:19:50|188108.3|187901.3|188113.9|187904.8|188113.9|187904.8|188108.3|187901.3|3
1735622400000|2024-12-31 05:20:00|188109|187906|188109|187906|188109|187906|188109|187906|1
1735622420000|2024-12-31 05:20:20|188114.1|187905.1|188114.1|187905.1|188114.1|187905.1|188114.1|187905.1|1
1735622450000|2024-12-31 05:20:50|188109|187906|188111|187906|188111|187906|188109|187906|2
1735622480000|2024-12-31 05:21:20|188115.7|187905.7|188115.7|187905.7|188115.7|187905.7|188115.7|187905.7|1
1735622510000|2024-12-31 05:21:50|188111|187906|188114|187910|188114|187910|188111|187906|3
1735622530000|2024-12-31 05:22:10|188116.9|187907.4|188116.9|187907.4|188116.9|187907.4|188116.9|187907.4|1
1735622560000|2024-12-31 05:22:40|188118.9|187900.4|188118.9|187900.4|188118.9|187900.4|188118.9|187900.4|1
1735622570000|2024-12-31 05:22:50|188117|187897|188114|187897|188117|187897|188114|187897|3
1735622580000|2024-12-31 05:23:00|188113|187896|188105|187895|188113|187896|188105|187895|4
1735622590000|2024-12-31 05:23:10|188109.8|187897.3|188109.8|187897.3|188109.8|187897.3|188109.8|187897.3|1
1735622600000|2024-12-31 05:23:20||187896.8||187896.8||187896.8||187896.8|1
1735622620000|2024-12-31 05:23:40|188105|187894|188105|187894|188105|187894|188105|187894|1
1735622640000|2024-12-31 05:24:00|188111.3|187898.2|188111.3|187898.2|188111.3|187898.2|188111.3|187898.2|1
1735622650000|2024-12-31 05:24:10||187898.7||187898.7||187898.7||187898.7|1
1735622670000|2024-12-31 05:24:30|188105||188105||188105||188105||1
1735622680000|2024-12-31 05:24:40||187895||187895||187895||187895|1
1735622700000|2024-12-31 05:25:00|188111.3|187898.7|188111.3|187898.2|188111.3|187898.7|188111.3|187898.2|2
1735622710000|2024-12-31 05:25:10|188114.2|187900.7|188119.3|187904.2|188120.2|187904.7|188114.2|187900.7|5
1735622720000|2024-12-31 05:25:20|188118.8|187904.7|188118.8|187904.7|188118.8|187904.7|188118.8|187904.7|1
1735622730000|2024-12-31 05:25:30|188119.3|187907|188122|187907|188122|187907|188119.3|187907|2
1735622740000|2024-12-31 05:25:40|188123||188123||188123||188123||1
1735622750000|2024-12-31 05:25:50|188117.3|187904.2|188117.3|187904.2|188117.3|187904.2|188117.3|187904.2|1
1735622760000|2024-12-31 05:26:00|188117.8||188117.8||188117.8||188117.8||1
1735622770000|2024-12-31 05:26:10|188116.8||188116.8||188116.8||188116.8||1
1735622780000|2024-12-31 05:26:20|188114.8||188114.8||188114.8||188114.8||1
1735622790000|2024-12-31 05:26:30|188117|187907|188117|187907|188117|187907|188117|187907|1
1735622820000|2024-12-31 05:27:00|188111.5||188111.5||188111.5||188111.5||1
1735622850000|2024-12-31 05:27:30|188118||188118||188118||188118||1
1735622860000|2024-12-31 05:27:40|188115.1|187904.6|188115.1|187904.6|188115.1|187904.6|188115.1|187904.6|1
1735622890000|2024-12-31 05:28:10|188115.7||188115.7||188115.7||188115.7||1
1735622900000|2024-12-31 05:28:20|188119|187907|188119|187907|188119|187907|188119|187907|1
1735622920000|2024-12-31 05:28:40|188112.3||188112.3||188112.3||188112.3||1
1735622930000|2024-12-31 05:28:50|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|1
1735622950000|2024-12-31 05:29:10|188119|187907|188119|187907|188119|187907|188119|187907|1
1735622970000|2024-12-31 05:29:30|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|1
1735623000000|2024-12-31 05:30:00|188072|187942|188072|187942|188072|187942|188072|187942|1
1735623030000|2024-12-31 05:30:30|188180|187838|188179|187837|188180|187838|188179|187837|2
1735623040000|2024-12-31 05:30:40|188180|187838|188180|187838|188180|187838|188180|187838|2
1735623050000|2024-12-31 05:30:50|188072|187942|188072|187942|188072|187942|188072|187942|1
1735623080000|2024-12-31 05:31:20|188177|187835|188177|187835|188177|187835|188177|187835|1
1735623090000|2024-12-31 05:31:30|188178|187836|188181|187839|188181|187839|188178|187836|3
1735623110000|2024-12-31 05:31:50|188179|187837|188070|187940|188179|187940|188070|187832|3
1735623140000|2024-12-31 05:32:20|188179|187837|188179|187837|188180|187838|188179|187837|3
1735623150000|2024-12-31 05:32:30|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623160000|2024-12-31 05:32:40|188178|187836|188071|187941|188178|187941|188071|187835|3
1735623200000|2024-12-31 05:33:20|188179|187837|188179|187837|188179|187837|188179|187837|1
1735623210000|2024-12-31 05:33:30|188178|187836|188179|187837|188179|187837|188178|187836|2
1735623220000|2024-12-31 05:33:40|188180|187838|188071|187941|188180|187941|188071|187838|3
1735623250000|2024-12-31 05:34:10|188180|187838|188178|187836|188180|187838|188178|187836|2
1735623260000|2024-12-31 05:34:20|188177|187835|188177|187835|188177|187835|188177|187835|1
1735623270000|2024-12-31 05:34:30|188071|187941|188071|187941|188071|187941|188071|187941|1
1735623310000|2024-12-31 05:35:10|188180|187838|188180|187838|188180|187838|188180|187838|1
1735623320000|2024-12-31 05:35:20|188179|187837|188178|187836|188179|187837|188178|187836|2
1735623330000|2024-12-31 05:35:30|188070|187940|188070|187940|188070|187940|188070|187940|1
1735623360000|2024-12-31 05:36:00|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623370000|2024-12-31 05:36:10|188179|187837|188179|187837|188179|187837|188179|187837|1
1735623380000|2024-12-31 05:36:20|188178|187836|188071|187941|188178|187941|188071|187836|2
1735623410000|2024-12-31 05:36:50|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623440000|2024-12-31 05:37:20|188070|187940|188070|187940|188070|187940|188070|187940|1
1735623470000|2024-12-31 05:37:50|188180|187838|188180|187838|188182|187840|188180|187838|3
1735623480000|2024-12-31 05:38:00|188179|187837|188179|187837|188179|187837|188179|187837|1
1735623490000|2024-12-31 05:38:10|188180|187838|188070|187940|188180|187940|188070|187838|2
1735623520000|2024-12-31 05:38:40|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623530000|2024-12-31 05:38:50|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623540000|2024-12-31 05:39:00|188178|187836|188177|187835|188180|187838|188177|187835|4
1735623550000|2024-12-31 05:39:10|188070|187940|188070|187940|188070|187940|188070|187940|1
1735623590000|2024-12-31 05:39:50|188177|187835|188177|187835|188177|187835|188177|187835|1
1735623600000|2024-12-31 05:40:00|188176|187834|188070|187940|188176|187940|188070|187834|2
1735623640000|2024-12-31 05:40:40|188177|187835|188178|187836|188178|187836|188177|187835|2
1735623660000|2024-12-31 05:41:00|188069|187939|188069|187939|188069|187939|188069|187939|1
1735623690000|2024-12-31 05:41:30|188177|187835|188176|187834|188177|187835|188176|187834|2
1735623700000|2024-12-31 05:41:40|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623710000|2024-12-31 05:41:50|188178|187836|188069|187939|188178|187939|188069|187836|2
1735623740000|2024-12-31 05:42:20|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623760000|2024-12-31 05:42:40|188178|187836|188178|187836|188178|187836|188178|187836|2
1735623770000|2024-12-31 05:42:50|188069|187939|188069|187939|188069|187939|188069|187939|1
1735623800000|2024-12-31 05:43:20|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623810000|2024-12-31 05:43:30|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623820000|2024-12-31 05:43:40|188180|187838|188069|187939|188180|187939|188069|187838|2
1735623860000|2024-12-31 05:44:20|188179|187837|188069|187939|188179|187939|188069|187837|2
1735623900000|2024-12-31 05:45:00|188108|187908|188108|187908|188108|187908|188108|187908|1
1735623920000|2024-12-31 05:45:20|188070.5|187940.5|188069.3|187939.3|188070.5|187940.5|188069.3|187939.3|2
1735623940000|2024-12-31 05:45:40|188068|187938|188068|187938|188068|187938|188068|187938|1
1735623950000|2024-12-31 05:45:50|188108|187903|188108|187903|188108|187903|188108|187903|1
1735623970000|2024-12-31 05:46:10|188069.5|187939.5|188069.5|187939.5|188069.5|187939.5|188069.5|187939.5|1
1735624010000|2024-12-31 05:46:50|188108|187903|188108|187903|188108|187903|188108|187903|1
1735624030000|2024-12-31 05:47:10|188069.3|187939.3|188067.8|187937.8|188069.3|187939.3|188067.8|187937.8|2
1735624060000|2024-12-31 05:47:40|188109|187896|188109|187896|188109|187896|188109|187896|1
1735624080000|2024-12-31 05:48:00|188050.1|187920.1|188040.7|187796.5|188052.1|187920.1|188030.2|187790.7|7
1735624090000|2024-12-31 05:48:10|188038.7|187797.5|188028.1|187811.9|188040.1|187811.9|188028.1|187793.5|12
1735624100000|2024-12-31 05:48:20|188027.1|187813.2|188028.6|187815.9|188034|187816.5|188023.4|187809.9|10
1735624110000|2024-12-31 05:48:30|188021.1|187809.9|188027|187776|188034|187809.9|188016.5|187768|13
1735624120000|2024-12-31 05:48:40|188026|187777|188018|187784|188026|187784|188018|187777|10
1735624130000|2024-12-31 05:48:50|188017|187785|187982.6|187852.6|188022|187852.6|187982.6|187785|7
1735624140000|2024-12-31 05:49:00|187981.6|187851.6|187980.1|187850.1|187981.8|187851.8|187979.6|187849.6|5
1735624170000|2024-12-31 05:49:30|188011|187804|188010|187804|188011|187804|188010|187804|2
1735624190000|2024-12-31 05:49:50|187980.4|187850.4|187980.9|187850.9|187980.9|187850.9|187980.4|187850.4|2
1735624200000|2024-12-31 05:50:00|187981.2|187851.2|187981.2|187851.2|187981.2|187851.2|187981.2|187851.2|1
1735624220000|2024-12-31 05:50:20|187980.9|187850.9|188014|187805|188014|187850.9|187980.9|187805|3
1735624240000|2024-12-31 05:50:40|188017|187749|188048.1|187796.5|188091|187796.5|188017|187744.5|5
1735624250000|2024-12-31 05:50:50|188033.1|187811.5|187991|187861|188033.8|187861|187985.5|187807.7|10
1735624260000|2024-12-31 05:51:00|187990|187860|187989.7|187859.7|187990|187860|187987.8|187857.8|4
1735624280000|2024-12-31 05:51:20|188030|187818|188030|187818|188030|187818|188030|187818|1
1735624290000|2024-12-31 05:51:30||187819||187819||187819||187819|1
1735624300000|2024-12-31 05:51:40|187990.4|187860.4|187990.4|187860.4|187990.4|187860.4|187990.4|187860.4|1
1735624310000|2024-12-31 05:51:50|187990.2|187860.2|187990|187860|187990.2|187860.2|187990|187860|2
1735624330000|2024-12-31 05:52:10|187989.5|187859.5|188028|187817|188028|187859.5|187989.5|187817|2
1735624340000|2024-12-31 05:52:20|188029|187818|188029|187818|188029|187818|188029|187818|1
1735624350000|2024-12-31 05:52:30|187990.2|187860.2|187990.2|187860.2|187990.2|187860.2|187990.2|187860.2|1
1735624370000|2024-12-31 05:52:50|187989.4|187859.4|187989.4|187859.4|187989.4|187859.4|187989.4|187859.4|1
1735624390000|2024-12-31 05:53:10|188029|187814|188027|187816|188029|187816|188027|187814|2
1735624400000|2024-12-31 05:53:20|188026|187815|188026|187815|188026|187815|188026|187815|1
1735624410000|2024-12-31 05:53:30|187988.8|187858.8|187991.8|187861.8|188025.1|187861.8|187988.1|187814.9|5
1735624430000|2024-12-31 05:53:50|187991.5|187861.5|187988.3|187858.3|187992.3|187862.3|187988.3|187858.3|3
1735624440000|2024-12-31 05:54:00|187986.3|187856.3|188025|187806|188025|187856.3|187986.3|187806|2
1735624450000|2024-12-31 05:54:10|188026|187805|188026|187805|188026|187805|188026|187805|1
1735624460000|2024-12-31 05:54:20|187985.9|187804|187985.9|187855.9|187985.9|187855.9|187985.9|187804|2
1735624490000|2024-12-31 05:54:50|187986.1|187856.1|187986.1|187856.1|187986.1|187856.1|187986.1|187856.1|1
1735624500000|2024-12-31 05:55:00|188026|187805|188079.2|187841.7|188079.2|187875.6|188005.6|187805|9
1735624510000|2024-12-31 05:55:10|188079.5|187843.7|188078.2|187843.7|188079.5|187843.7|188078.2|187843.7|2
1735624520000|2024-12-31 05:55:20|188025.8|187895.8|188078.2|187843.7|188078.2|187895.8|188025.8|187843.7|2
1735624530000|2024-12-31 05:55:30|188131.5|187789.5|188131.5|187789.5|188131.5|187789.5|188131.5|187789.5|1
1735624540000|2024-12-31 05:55:40|188133.5|187791.5|188094.4|187852.2|188140|187852.2|188094.4|187791.5|3
1735624550000|2024-12-31 05:55:50|188093.7|187853.2|188089.7|187864.2|188094.1|187864.2|188089.7|187853.2|5
1735624560000|2024-12-31 05:56:00|188093.4|187862.5|188093.4|187862.5|188093.4|187862.5|188093.1|187862.5|3
1735624570000|2024-12-31 05:56:10|188047.5|187917.5|188153.5|187811.5|188153.5|187917.5|188047.5|187811.5|2
1735624580000|2024-12-31 05:56:20|188148|187806|188078|187869|188148|187869|188078|187802.5|4
1735624590000|2024-12-31 05:56:30||187871||187877||187877||187871|4
1735624600000|2024-12-31 05:56:40|188045.6|187915.6|188046.1|187916.1|188046.1|187916.1|188045.6|187915.6|4
1735624610000|2024-12-31 05:56:50|188045.8|187915.8|188045.1|187915.1|188046.1|187916.1|188042.6|187912.6|7
1735624620000|2024-12-31 05:57:00|188047.1|187917.1|188044.1|187914.1|188047.1|187917.1|188042.6|187912.6|6
1735624630000|2024-12-31 05:57:10|188079|187870|188079|187870|188079|187870|188079|187869|3
1735624640000|2024-12-31 05:57:20|188035|187905|188035|187905|188035|187905|188035|187905|1
1735624650000|2024-12-31 05:57:30|188069|187867|188043.7|187913.7|188080|187913.7|188043.7|187867|6
1735624660000|2024-12-31 05:57:40|188055|187925|188138.5|187891.9|188139.8|187925|188055|187888.6|9
1735624690000|2024-12-31 05:58:10|188114|187898|188177.5|187835.5|188177.5|187898|188114|187835.5|2
1735624700000|2024-12-31 05:58:20|188177|187835|188113|187899|188177|187899|188113|187835|2
1735624710000|2024-12-31 05:58:30|188177|187835|188131.3|187884.4|188177|187884.4|188131.3|187835|2
1735624720000|2024-12-31 05:58:40|188132.9|187881.1|188131.1|187878.9|188153.8|187881.1|188115.3|187847.5|5
1735624730000|2024-12-31 05:58:50|188133.8|187877.9|188133.8|187877.9|188133.8|187877.9|188133.8|187877.9|1
1735624740000|2024-12-31 05:59:00|188132.8|187879.9|188132.8|187879.9|188132.8|187879.9|188132.8|187879.9|1
1735624750000|2024-12-31 05:59:10|188172|187830|188163.5|187821.5|188172|187830|188163.5|187821.5|2
1735624760000|2024-12-31 05:59:20|188174.5|187832.5|188170.5|187828.5|188174.5|187832.5|188170.5|187828.5|2
1735624770000|2024-12-31 05:59:30|188109|187890|188068.6|187938.6|188109|187938.6|188068.6|187890|2
1735624790000|2024-12-31 05:59:50|188129.9|187880|188161.5|187855|188161.5|187898.3|188117.4|187855|5
1735624800000|2024-12-31 06:00:00|188162.9|187854.3|188180.5|187838.5|188185.5|187856.3|188161.9|187838.5|6
1735624810000|2024-12-31 06:00:10|188182.5|187840.5|188182.5|187840.5|188182.5|187840.5|188181|187839|3
1735624820000|2024-12-31 06:00:20|188182|187840|188178.5|187836.5|188182|187840|188178.5|187836.5|2
1735624830000|2024-12-31 06:00:30|188160.7|187858.7|188158|187863.7|188160.7|187863.7|188158|187858.7|3
1735624840000|2024-12-31 06:00:40|188114.3|187907.4|188114.3|187907.4|188114.3|187907.4|188114.3|187907.4|1
1735624860000|2024-12-31 06:01:00|188158|187863.7|188182|187840|188182|187863.7|188158|187840|2
1735624870000|2024-12-31 06:01:10|188155|187867|188155|187867|188155|187867|188155|187867|1
1735624880000|2024-12-31 06:01:20|188114.1|187907.2|188114.1|187907.2|188114.1|187907.2|188114.1|187907.2|1
1735624900000|2024-12-31 06:01:40|188157.1|187863.9|188156.4|187866.2|188157.1|187866.2|188156.4|187863.9|2
1735624910000|2024-12-31 06:01:50|188123.8|187899.6|188154|187872|188154|187899.6|188123.8|187872|2
1735624930000|2024-12-31 06:02:10|188184|187842|188184.5|187842.5|188184.5|187842.5|188176|187834|4
1735624940000|2024-12-31 06:02:20|188149|187865.1|188109.3|187901.8|188149|187901.8|188109.3|187865.1|10
1735624950000|2024-12-31 06:02:30|188115.7|187891.1|188108.8|187884.6|188115.7|187891.6|188108.8|187884.6|3
1735624960000|2024-12-31 06:02:40|188103.1|187851.5|188084.8|187846.6|188103.1|187854.9|188084.8|187846.6|5
1735624970000|2024-12-31 06:02:50|188029.8|187899.8|188029.8|187899.8|188029.8|187899.8|188029.8|187899.8|1
1735624980000|2024-12-31 06:03:00|188084.8|187846.6|188084.8|187846.6|188084.8|187846.6|188084.8|187846.6|1
1735624990000|2024-12-31 06:03:10|188084.5|187899.8|188029.8|187899.8|188084.5|187899.8|188029.8|187899.8|2
1735625000000|2024-12-31 06:03:20|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|1
1735625020000|2024-12-31 06:03:40|188083|187845.8|188028.9|187898.9|188083|187898.9|188028.9|187845.8|2
1735625040000|2024-12-31 06:04:00|188080|187853.5|188076.7|187854.8|188080|187854.8|188076.7|187853.5|2
1735625050000|2024-12-31 06:04:10|188030.9|187900.9|188133|187800|188133|187900.9|188030.9|187800|2
1735625060000|2024-12-31 06:04:20|188031|187901|188031|187901|188031|187901|188031|187901|1
1735625070000|2024-12-31 06:04:30|188132|187800|188076.9|187855.3|188132|187855.3|188076.9|187795|3
1735625080000|2024-12-31 06:04:40|188029.9|187899.9|188029.9|187899.9|188029.9|187899.9|188029.9|187899.9|1
1735625090000|2024-12-31 06:04:50|188069.6|187860.1|188069.6|187860.1|188069.6|187860.1|188069.6|187860.1|1
1735625100000|2024-12-31 06:05:00|188109.2|187820.5|188107.6|187819.5|188109.2|187820.5|188107.6|187819.5|2
1735625120000|2024-12-31 06:05:20|188068.1|187859|188093.9|187807.9|188094.4|187859|188057.9|187807.4|4
1735625140000|2024-12-31 06:05:40|188055|187846.9|188093.9|187808.4|188093.9|187846.9|188055|187808.4|2
1735625150000|2024-12-31 06:05:50|188018.5|187888.5|188018.5|187888.5|188018.5|187888.5|188018.5|187888.5|1
1735625160000|2024-12-31 06:06:00|188116|187791|188116|187791|188116|187791|188116|187791|1
1735625170000|2024-12-31 06:06:10|188115|187792|188094.4|187810.3|188115|187810.3|188094.4|187792|2
1735625200000|2024-12-31 06:06:40|188115|187810.8|188115|187793|188115|187810.8|188115|187793|2
1735625210000|2024-12-31 06:06:50|188114||188114||188114||188114||1
1735625230000|2024-12-31 06:07:10|188112|187791|188090.2|187807.1|188112|187807.1|188090.2|187786|3
1735625240000|2024-12-31 06:07:20|188052.2|187845.6|188052.2|187845.6|188052.2|187845.6|188052.2|187845.6|1
1735625260000|2024-12-31 06:07:40|188012|187882|188012|187882|188012|187882|188012|187882|1
1735625280000|2024-12-31 06:08:00|188107|187787|188089.9|187807.3|188107|187807.3|188089.9|187787|2
1735625290000|2024-12-31 06:08:10|188051.9|187845.3|188089.9|187807.3|188089.9|187845.3|188051.9|187807.3|2
1735625300000|2024-12-31 06:08:20|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|1
1735625320000|2024-12-31 06:08:40|188012|187882|188012|187882|188012|187882|188012|187882|1
1735625340000|2024-12-31 06:09:00|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|1
1735625350000|2024-12-31 06:09:10|188090.9|187808.8|188090.9|187808.8|188090.9|187808.8|188090.9|187808.8|1
1735625360000|2024-12-31 06:09:20|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|1
1735625370000|2024-12-31 06:09:30|188014.5|187884.5|188014.5|187884.5|188014.5|187884.5|188014.5|187884.5|1
1735625390000|2024-12-31 06:09:50|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|1
1735625400000|2024-12-31 06:10:00|188087.4|187812.3|188086.4|187810.8|188087.4|187812.3|188086.4|187810.8|2
1735625410000|2024-12-31 06:10:10|188013.6|187883.6|188086.4|187810.8|188086.4|187883.6|188013.6|187810.8|2
1735625420000|2024-12-31 06:10:20|188013.6|187883.6|188104|187799|188104|187883.6|188013.6|187799|3
1735625430000|2024-12-31 06:10:30|188092|187788|188103|187799|188103|187799|188092|187788|2
1735625440000|2024-12-31 06:10:40|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|1
1735625450000|2024-12-31 06:10:50|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1735625480000|2024-12-31 06:11:20|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|1
1735625500000|2024-12-31 06:11:40|188016.8|187886.8|188016.8|187886.8|188016.8|187886.8|188016.8|187886.8|1
1735625540000|2024-12-31 06:12:20|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|1
1735625560000|2024-12-31 06:12:40|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1735625590000|2024-12-31 06:13:10|188016.5|187886.5|188102|187799|188103|187886.5|188016.5|187799|3
1735625600000|2024-12-31 06:13:20|188111|187809|188111|187809|188111|187809|188111|187809|1
1735625610000|2024-12-31 06:13:30|188093.5|187810|188093.5|187820.4|188093.5|187820.4|188093.5|187810|2
1735625620000|2024-12-31 06:13:40|188091.5|187818.4|188091.5|187818.4|188091.5|187818.4|188091.5|187818.4|1
1735625630000|2024-12-31 06:13:50|188020|187890|188087.5|187815.4|188090.9|187890|188020|187815.4|3
1735625640000|2024-12-31 06:14:00|188092.5|187820.9|188109|187811|188109|187820.9|188092.5|187811|2
1735625650000|2024-12-31 06:14:10|188103|187807|188016.5|187886.5|188103|187886.5|188008.5|187807|4
1735625670000|2024-12-31 06:14:30|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1735625680000|2024-12-31 06:14:40|188015.5|187885.5|188012.9|187882.9|188015.5|187885.5|188012.9|187882.9|2
1735625700000|2024-12-31 06:15:00|188009|187879|188009|187879|188009|187879|188009|187879|1
1735625710000|2024-12-31 06:15:10|188009.5|187879.5|188009.5|187879.5|188009.5|187879.5|188009.5|187879.5|1
1735625720000|2024-12-31 06:15:20|188012.2|187882.2|188012.2|187882.2|188012.2|187882.2|188012.2|187882.2|1
1735625730000|2024-12-31 06:15:30|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|1
1735625760000|2024-12-31 06:16:00|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|1
1735625780000|2024-12-31 06:16:20|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|1
1735625810000|2024-12-31 06:16:50|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|1
1735625830000|2024-12-31 06:17:10|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|1
1735625860000|2024-12-31 06:17:40|188009.7|187879.7|188011|187881|188013|187883|188009.7|187879.7|3
1735625880000|2024-12-31 06:18:00|188014.5|187884.5|188019|187889|188019|187889|188014.5|187884.5|2
1735625890000|2024-12-31 06:18:10|188016.9|187886.9|188015.4|187885.4|188016.9|187886.9|188015.4|187885.4|2
1735625900000|2024-12-31 06:18:20|188017.9|187887.9|188017.9|187887.9|188017.9|187887.9|188017.9|187887.9|1
1735625910000|2024-12-31 06:18:30|188027.3|187897.3|188115|187892.5|188115|187943.7|188027.3|187892.5|4
1735625920000|2024-12-31 06:18:40|188114.4|187889|188088.8|187874.4|188114.4|187891|188087.3|187873.9|15
1735625930000|2024-12-31 06:18:50|188088.3|187875.4|188069.6|187862.7|188088.3|187876.9|188069.6|187860.7|11
1735625940000|2024-12-31 06:19:00|188072.1|187865.2|188066.6|187864.3|188072.1|187866.3|188066.6|187862.7|7
1735625950000|2024-12-31 06:19:10|188066.1|187864.7|188030.4|187900.4|188066.1|187900.4|188030.4|187864.7|3
1735625960000|2024-12-31 06:19:20|188030.5|187900.5|188026|187896|188030.5|187900.5|188026|187896|2
1735625980000|2024-12-31 06:19:40|188030.4|187900.4|188030.4|187900.4|188030.4|187900.4|188030.4|187900.4|1
1735626020000|2024-12-31 06:20:20|188026|187896|188026|187896|188026|187896|188026|187896|1
1735626030000|2024-12-31 06:20:30|188021.5|187891.5|188019|187889|188021.5|187891.5|188019|187889|2
1735626040000|2024-12-31 06:20:40|188023|187893|188023|187893|188023|187893|188023|187893|1
1735626060000|2024-12-31 06:21:00|188022.9|187892.9|188022.9|187892.9|188022.9|187892.9|188022.9|187892.9|1
1735626070000|2024-12-31 06:21:10|188019|187889|188019|187889|188019|187889|188019|187889|1
1735626090000|2024-12-31 06:21:30|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|1
1735626100000|2024-12-31 06:21:40|188022.4|187892.4|188022.4|187892.4|188022.4|187892.4|188022.4|187892.4|1
1735626110000|2024-12-31 06:21:50|188020.4|187890.4|188013.2|187883.2|188020.4|187890.4|188013.2|187883.2|4
1735626120000|2024-12-31 06:22:00|188013.4|187883.4|188013.4|187883.4|188013.4|187883.4|188013.4|187883.4|1
1735626130000|2024-12-31 06:22:10|188000.5|187870.5|188021|187891|188021.5|187891.5|188000.5|187870.5|4
1735626140000|2024-12-31 06:22:20|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|1
1735626150000|2024-12-31 06:22:30|188021|187891|188019|187889|188021|187891|188019|187889|2
1735626170000|2024-12-31 06:22:50|188019.3|187889.3|188019.3|187889.3|188019.3|187889.3|188019.3|187889.3|1
1735626180000|2024-12-31 06:23:00|188017.8|187887.8|188018.5|187888.5|188018.5|187888.5|188017.8|187887.8|2
1735626200000|2024-12-31 06:23:20|188017.1|187887.1|188017.1|187887.1|188017.1|187887.1|188017.1|187887.1|1
1735626240000|2024-12-31 06:24:00|188018.5|187888.5|188017|187887|188027|187897|188017|187887|5
1735626260000|2024-12-31 06:24:20|188014.5|187884.5|188015.7|187885.7|188015.7|187885.7|188014.5|187884.5|2
1735626270000|2024-12-31 06:24:30|188015.4|187885.4|188018.9|187888.9|188018.9|187888.9|188015.4|187885.4|2
1735626280000|2024-12-31 06:24:40|188019.6|187889.6|188014.2|187884.2|188019.6|187889.6|188014.2|187884.2|2
1735626290000|2024-12-31 06:24:50|188011.5|187881.5|188012|187882|188012|187882|188011.5|187881.5|2
1735626310000|2024-12-31 06:25:10|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|1
1735626320000|2024-12-31 06:25:20|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|1
1735626350000|2024-12-31 06:25:50|188011.5|187881.5|188019.5|187889.5|188019.5|187889.5|188011.5|187881.5|2
1735626360000|2024-12-31 06:26:00|188017|187887|188017|187887|188017|187887|188017|187887|1
1735626370000|2024-12-31 06:26:10|188015.9|187885.9|188015.9|187885.9|188015.9|187885.9|188015.9|187885.9|1
1735626400000|2024-12-31 06:26:40|188013.9|187883.9|188013|187883|188013.9|187883.9|188013|187883|2
1735626420000|2024-12-31 06:27:00|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|1
1735626450000|2024-12-31 06:27:30|188011.9|187881.9|188004|187874|188011.9|187881.9|188004|187874|4
1735626460000|2024-12-31 06:27:40|188007|187877|188012.5|187882.5|188012.5|187882.5|188007|187877|2
1735626480000|2024-12-31 06:28:00|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|1
1735626520000|2024-12-31 06:28:40|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|1
1735626530000|2024-12-31 06:28:50|188013.1|187883.1|188013.1|187883.1|188013.1|187883.1|188013.1|187883.1|1
1735626570000|2024-12-31 06:29:30|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|1
1735626590000|2024-12-31 06:29:50|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|1
1735626620000|2024-12-31 06:30:20|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|1
1735626640000|2024-12-31 06:30:40|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|1
1735626670000|2024-12-31 06:31:10|188012.6|187882.6|188012.6|187882.6|188012.6|187882.6|188012.6|187882.6|1
1735626680000|2024-12-31 06:31:20|188013|187883|188012.5|187882.5|188013|187883|188012.5|187882.5|2
1735626700000|2024-12-31 06:31:40|188013|187883|188012.6|187882.6|188013|187883|188012.6|187882.6|2
1735626730000|2024-12-31 06:32:10|188017.2|187887.2|188018.5|187888.5|188018.9|187888.9|188016.3|187886.3|4
1735626740000|2024-12-31 06:32:20|188020.4|187890.4|188059.9|187929.9|188107.4|187935.6|188020.4|187890.4|13
1735626750000|2024-12-31 06:32:30|188054.6|187924.6|188059.6|187929.6|188061.3|187931.3|188054.6|187924.6|4
1735626770000|2024-12-31 06:32:50|188062.5|187932.5|188062.3|187932.3|188066|187936|188062|187932|5
1735626780000|2024-12-31 06:33:00|188062.2|187932.2|188062|187932|188062.2|187932.2|188062|187932|2
1735626790000|2024-12-31 06:33:10|188059.5|187929.5|188058|187928|188059.5|187929.5|188058|187928|2
1735626800000|2024-12-31 06:33:20|188050.8|187920.8|188047|187917|188050.8|187920.8|188047|187917|2
1735626820000|2024-12-31 06:33:40|188048.2|187918.2|188026.3|187896.3|188048.8|187918.8|188022.7|187892.7|8
1735626830000|2024-12-31 06:33:50|188032.3|187902.3|188033.7|187903.7|188033.8|187903.8|188031.2|187901.2|5
1735626840000|2024-12-31 06:34:00|188033.5|187903.5|188047.2|187917.2|188051|187921|188033.5|187903.5|4
1735626850000|2024-12-31 06:34:10|188061.8|187931.8|188061.8|187931.8|188061.8|187931.8|188061.8|187931.8|1
1735626860000|2024-12-31 06:34:20|188080.5|187950.5|188082.2|187952.2|188082.3|187952.3|188080.5|187950.5|5
1735626870000|2024-12-31 06:34:30|188082.5|187952.5|188082.3|187952.3|188082.6|187952.6|188082.3|187952.3|3
1735626880000|2024-12-31 06:34:40|188082.5|187952.5|188082.5|187952.5|188082.5|187952.5|188082.5|187952.5|1
1735626890000|2024-12-31 06:34:50|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|1
1735626910000|2024-12-31 06:35:10|188093|187963|188086.2|187956.2|188093|187963|188086.2|187956.2|2
1735626930000|2024-12-31 06:35:30|188084.6|187954.6|188081.1|187951.1|188084.6|187954.6|188081.1|187951.1|2
1735626940000|2024-12-31 06:35:40|188078.9|187948.9|188074|187944|188078.9|187948.9|188074|187944|3
1735626960000|2024-12-31 06:36:00|188071.5|187941.5|188071.5|187941.5|188071.5|187941.5|188071.5|187941.5|1
1735626970000|2024-12-31 06:36:10|188076.5|187946.5|188069.4|187939.4|188078.5|187948.5|188069.4|187939.4|9
1735626980000|2024-12-31 06:36:20|188068.2|187938.2|188064.7|187934.7|188069.1|187939.1|188064.7|187934.7|4
1735626990000|2024-12-31 06:36:30|188066|187936|188066|187936|188066|187936|188066|187936|1
1735627000000|2024-12-31 06:36:40|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|1
1735627010000|2024-12-31 06:36:50|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|1
1735627030000|2024-12-31 06:37:10|188071|187941|188071|187941|188071|187941|188071|187941|1
1735627040000|2024-12-31 06:37:20|188068.9|187938.9|188069.1|187939.1|188069.1|187939.1|188068.9|187938.9|2
1735627050000|2024-12-31 06:37:30|188066.7|187936.7|188066.7|187936.7|188066.7|187936.7|188066.7|187936.7|1
1735627060000|2024-12-31 06:37:40|188064|187934|188064|187934|188064|187934|188064|187934|1
1735627070000|2024-12-31 06:37:50|188061|187931|188061|187931|188061|187931|188061|187931|1
1735627080000|2024-12-31 06:38:00|188058|187928|188050.5|187920.5|188058|187928|188050.5|187920.5|3
1735627110000|2024-12-31 06:38:30|188054|187924|188054|187924|188054|187924|188054|187924|1
1735627120000|2024-12-31 06:38:40|188063|187933|188061|187931|188068|187938|188061|187931|4
1735627130000|2024-12-31 06:38:50|188059.9|187929.9|188060.2|187930.2|188060.2|187930.2|188059.9|187929.9|2
1735627180000|2024-12-31 06:39:40|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|1
1735627190000|2024-12-31 06:39:50|188060.5|187930.5|188060.5|187930.5|188060.5|187930.5|188060.5|187930.5|1
1735627220000|2024-12-31 06:40:20|188061.5|187931.5|188046.7|187916.7|188061.5|187931.5|188046.5|187916.5|4
1735627230000|2024-12-31 06:40:30|188062.9|187932.9|188063.1|187933.1|188063.1|187933.1|188062.9|187932.9|2
1735627260000|2024-12-31 06:41:00|188062.9|187932.9|188063|187933|188063|187933|188062.9|187932.9|2
1735627270000|2024-12-31 06:41:10|188069.2|187939.2|188066.3|187936.3|188069.2|187939.2|188066.3|187936.3|2
1735627300000|2024-12-31 06:41:40|188065.3|187935.3|188065.3|187935.3|188065.3|187935.3|188065.3|187935.3|1
1735627310000|2024-12-31 06:41:50|188066|187936|188066|187936|188066|187936|188066|187936|1
1735627330000|2024-12-31 06:42:10|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735627340000|2024-12-31 06:42:20|188059.9|187929.9|188059.9|187929.9|188059.9|187929.9|188059.9|187929.9|1
1735627360000|2024-12-31 06:42:40|188056.5|187926.5|188056.5|187926.5|188056.5|187926.5|188056.5|187926.5|1
1735627380000|2024-12-31 06:43:00|188057.7|187927.7|188057.7|187927.7|188057.7|187927.7|188057.7|187927.7|1
1735627390000|2024-12-31 06:43:10|188048.7|187918.7|188045|187915|188048.7|187918.7|188045|187915|2
1735627400000|2024-12-31 06:43:20|188046.2|187916.2|188046.2|187916.2|188046.2|187916.2|188046.2|187916.2|1
1735627410000|2024-12-31 06:43:30|188048.2|187918.2|188048.9|187918.9|188048.9|187918.9|188048.2|187918.2|2
1735627420000|2024-12-31 06:43:40|188051|187921|188058.7|187928.7|188059|187929|188051|187921|3
1735627430000|2024-12-31 06:43:50|188057.2|187927.2|188058.3|187928.3|188058.3|187928.3|188057.2|187927.2|2
1735627440000|2024-12-31 06:44:00|188045.9|187915.9|188035.3|187905.3|188045.9|187915.9|188035.3|187905.3|5
1735627450000|2024-12-31 06:44:10|188044.8|187914.8|188012.1|187882.1|188044.8|187914.8|188011.9|187881.9|4
1735627460000|2024-12-31 06:44:20|188011.9|187881.9|188011.1|187881.1|188012.1|187882.1|188008.6|187878.6|7
1735627480000|2024-12-31 06:44:40|188011.4|187881.4|188012.5|187882.5|188012.5|187882.5|188011.4|187881.4|2
1735627490000|2024-12-31 06:44:50|188013|187883|188013|187883|188013|187883|188013|187883|1
1735627500000|2024-12-31 06:45:00|188008.5|187878.5|188021.2|187891.2|188021.2|187891.2|188006|187876|4
1735627520000|2024-12-31 06:45:20|188023.9|187893.9|188022.9|187892.9|188023.9|187893.9|188022.9|187892.9|2
1735627540000|2024-12-31 06:45:40|188022|187892|188022|187892|188022|187892|188022|187892|1
1735627550000|2024-12-31 06:45:50|188030.6|187900.6|188035.9|187905.9|188040.3|187910.3|188030.6|187900.6|3
1735627560000|2024-12-31 06:46:00|188027.9|187897.9|188036.3|187906.3|188037.5|187907.5|188027.9|187897.9|4
1735627580000|2024-12-31 06:46:20|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|1
1735627610000|2024-12-31 06:46:50|188040|187910|188040|187910|188040|187910|188040|187910|1
1735627630000|2024-12-31 06:47:10|188036.5|187906.5|188040|187910|188040|187910|188036.5|187906.5|2
1735627660000|2024-12-31 06:47:40|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|1
1735627670000|2024-12-31 06:47:50|188040.3|187910.3|188040.3|187910.3|188040.3|187910.3|188040.3|187910.3|1
1735627690000|2024-12-31 06:48:10|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|1
1735627700000|2024-12-31 06:48:20|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|1
1735627720000|2024-12-31 06:48:40|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|1
1735627750000|2024-12-31 06:49:10|188038.6|187908.6|188038.6|187908.6|188038.6|187908.6|188038.6|187908.6|1
1735627760000|2024-12-31 06:49:20|188033.5|187903.5|188033.5|187903.5|188033.5|187903.5|188033.5|187903.5|1
1735627770000|2024-12-31 06:49:30|188037|187907|188037|187907|188037|187907|188037|187907|1
1735627780000|2024-12-31 06:49:40|188037.1|187907.1|188037.1|187907.1|188037.1|187907.1|188037.1|187907.1|1
1735627790000|2024-12-31 06:49:50|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|1
1735627800000|2024-12-31 06:50:00|188033.3|187903.3|188033.3|187903.3|188033.3|187903.3|188033.3|187903.3|1
1735627810000|2024-12-31 06:50:10|188029.5|187899.5|188029.5|187899.5|188029.5|187899.5|188029.5|187899.5|1
1735627830000|2024-12-31 06:50:30|188032.8|187902.8|188032.8|187902.8|188032.8|187902.8|188032.8|187902.8|1
1735627870000|2024-12-31 06:51:10|188029.5|187899.5|188029|187899|188029.5|187899.5|188029|187899|2
1735627890000|2024-12-31 06:51:30|188033.1|187903.1|188033.1|187903.1|188033.1|187903.1|188033.1|187903.1|1
1735627930000|2024-12-31 06:52:10|188029|187899|188036.5|187906.5|188036.5|187906.5|188029|187899|3
1735627940000|2024-12-31 06:52:20|188038.2|187908.2|188038.2|187908.2|188038.2|187908.2|188038.2|187908.2|1
1735627950000|2024-12-31 06:52:30|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|1
1735627980000|2024-12-31 06:53:00|188035.5|187905.5|188035.5|187905.5|188035.5|187905.5|188035.5|187905.5|1
1735628000000|2024-12-31 06:53:20|188037.6|187907.6|188037.6|187907.6|188037.6|187907.6|188037.6|187907.6|1
1735628020000|2024-12-31 06:53:40|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|1
1735628030000|2024-12-31 06:53:50|188035|187905|188036|187906|188036|187906|188035|187905|2
1735628050000|2024-12-31 06:54:10|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|1
1735628060000|2024-12-31 06:54:20|188036.1|187906.1|188036.1|187906.1|188036.1|187906.1|188036.1|187906.1|1
1735628080000|2024-12-31 06:54:40|188035.8|187905.8|188035.8|187905.8|188035.8|187905.8|188035.8|187905.8|1
1735628090000|2024-12-31 06:54:50|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|1
1735628100000|2024-12-31 06:55:00|188030.5|187900.5|188030.8|187900.8|188030.8|187900.8|188030.5|187900.5|2
1735628110000|2024-12-31 06:55:10|188029.3|187899.3|188012.3|187882.3|188029.3|187899.3|188012.3|187882.3|2
1735628120000|2024-12-31 06:55:20|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|1
1735628140000|2024-12-31 06:55:40|188014|187884|188014|187884|188014|187884|188014|187884|1
1735628170000|2024-12-31 06:56:10|188020.5|187890.5|188015.4|187885.4|188020.5|187890.5|188015.4|187885.4|2
1735628200000|2024-12-31 06:56:40|188020.5|187890.5|188020.5|187890.5|188020.5|187890.5|188020.5|187890.5|1
1735628220000|2024-12-31 06:57:00|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|1
1735628240000|2024-12-31 06:57:20|188016.1|187886.1|188014.3|187884.3|188016.1|187886.1|188013.8|187883.8|4
1735628250000|2024-12-31 06:57:30|187999.4|187869.4|187999.1|187869.1|187999.4|187869.4|187999.1|187869.1|2
1735628270000|2024-12-31 06:57:50|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|1
1735628280000|2024-12-31 06:58:00|187999.5|187869.5|187999.5|187869.5|187999.5|187869.5|187999.5|187869.5|1
1735628300000|2024-12-31 06:58:20|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|1
1735628340000|2024-12-31 06:59:00|187999|187869|187999|187869|187999|187869|187999|187869|1
1735628360000|2024-12-31 06:59:20|187999.2|187869.2|187999.2|187869.2|187999.2|187869.2|187999.2|187869.2|1
1735628390000|2024-12-31 06:59:50|188001|187871|188002.5|187872.5|188002.5|187872.5|188001|187871|2
1735628400000|2024-12-31 07:00:00|187985.5|187895.5|187987.6|187897.6|187989.5|187899.5|187985.5|187895.5|10
1735628410000|2024-12-31 07:00:10|187987.8|187897.8|187991|187861|187991|187898.6|187978.8|187848.8|6
1735628420000|2024-12-31 07:00:20|187991.8|187861.8|188001.8|187871.8|188001.8|187871.8|187991.8|187861.8|4
1735628430000|2024-12-31 07:00:30|188008.1|187878.1|187987.5|187897.5|188008.1|187898.7|187985.1|187878.1|6
1735628440000|2024-12-31 07:00:40|187984.4|187894.4|187984.4|187894.4|187984.4|187894.4|187984.4|187894.4|1
1735628450000|2024-12-31 07:00:50|187981.7|187891.7|187986.4|187896.4|187986.4|187896.4|187978.6|187888.6|4
1735628460000|2024-12-31 07:01:00|187986.2|187896.2|187986.2|187896.2|187986.2|187896.2|187986.2|187896.2|1
1735628470000|2024-12-31 07:01:10|187988.6|187898.6|187986.6|187896.6|187988.6|187898.6|187986.6|187896.6|5
1735628480000|2024-12-31 07:01:20|187985.5|187895.5|187985.5|187895.5|187985.5|187895.5|187985.5|187895.5|1
1735628490000|2024-12-31 07:01:30|187984.5|187894.5|187984.5|187894.5|187984.5|187894.5|187984.5|187894.5|1
1735628500000|2024-12-31 07:01:40|187988.1|187898.1|187988.1|187898.1|187988.1|187898.1|187988.1|187898.1|1
1735628510000|2024-12-31 07:01:50|187989.6|187899.6|187988.1|187898.1|187990.6|187900.6|187988.1|187898.1|6
1735628520000|2024-12-31 07:02:00|187988.8|187898.8|187990.1|187900.1|187990.1|187900.1|187985.1|187895.1|8
1735628530000|2024-12-31 07:02:10|187989.1|187899.1|187988.1|187898.1|187989.1|187899.1|187988.1|187898.1|5
1735628540000|2024-12-31 07:02:20|187989.6|187899.6|187993.6|187903.6|187994.8|187904.8|187989.6|187899.6|5
1735628550000|2024-12-31 07:02:30|187992.3|187902.3|187992.3|187902.3|187992.3|187902.3|187992.3|187902.3|1
1735628570000|2024-12-31 07:02:50|187987.5|187897.5|187987.5|187897.5|187987.5|187897.5|187987.5|187897.5|1
1735628580000|2024-12-31 07:03:00|187989.2|187899.2|187987.6|187897.6|187990.4|187900.4|187987.6|187897.6|4
1735628600000|2024-12-31 07:03:20|187988.6|187898.6|187986.8|187896.8|187990.6|187900.6|187983.7|187893.7|9
1735628610000|2024-12-31 07:03:30|187997.9|187907.9|187997.9|187907.9|187997.9|187907.9|187997.9|187907.9|1
1735628630000|2024-12-31 07:03:50|187997.4|187907.4|187997.4|187907.4|187997.4|187907.4|187997.4|187907.4|1
1735628640000|2024-12-31 07:04:00|187994|187904|187980.7|187890.7|187994|187904|187976.6|187886.6|6
1735628650000|2024-12-31 07:04:10|187985.4|187895.4|187986.6|187896.6|187986.6|187896.6|187985.4|187895.4|4
1735628660000|2024-12-31 07:04:20|187983.6|187893.6|187983.6|187893.6|187983.6|187893.6|187983.6|187893.6|1
1735628670000|2024-12-31 07:04:30|187983.1|187893.1|187987.1|187897.1|187987.1|187897.1|187983.1|187893.1|2
1735628690000|2024-12-31 07:04:50|187983.9|187893.9|187983.5|187893.5|187983.9|187893.9|187982.9|187892.9|6
1735628700000|2024-12-31 07:05:00|187983.2|187893.2|187983.2|187893.2|187983.2|187893.2|187983.2|187893.2|1
1735628710000|2024-12-31 07:05:10|187983.7|187893.7|187970.6|187880.6|187983.7|187893.7|187970.6|187880.6|2
1735628720000|2024-12-31 07:05:20|187974.3|187884.3|187977.8|187887.8|187981.7|187891.7|187971.2|187881.2|8
1735628730000|2024-12-31 07:05:30|187971.7|187881.7|187906|187816|187971.7|187881.7|187867.1|187777.1|15
1735628740000|2024-12-31 07:05:40|187906.2|187816.2|187907.5|187817.5|187907.5|187817.5|187906.2|187816.2|4
1735628750000|2024-12-31 07:05:50|187907.4|187817.4|187911.9|187821.9|187917|187827|187907.4|187817.4|9
1735628760000|2024-12-31 07:06:00|187912.2|187822.2|187911.2|187821.2|187912.5|187822.5|187911.2|187821.2|8
1735628770000|2024-12-31 07:06:10|187911.4|187821.4|187912.9|187822.9|187912.9|187822.9|187911.4|187821.4|4
1735628780000|2024-12-31 07:06:20|187913.2|187823.2|187885.1|187795.1|187928|187838|187877.9|187787.9|15
1735628790000|2024-12-31 07:06:30|187888.4|187798.4|187856.7|187766.7|187888.4|187798.4|187850.7|187760.7|22
1735628800000|2024-12-31 07:06:40|187857.3|187767.3|187885.3|187795.3|187889.8|187799.8|187851|187761|18
1735628810000|2024-12-31 07:06:50|187889.3|187799.3|187880.6|187790.6|187889.3|187799.3|187878.6|187788.6|14
1735628820000|2024-12-31 07:07:00|187880.8|187790.8|187875.3|187785.3|187894.7|187804.7|187873.8|187783.8|16
1735628830000|2024-12-31 07:07:10|187875.8|187785.8|187874|187784|187875.8|187785.8|187873|187783|6
1735628840000|2024-12-31 07:07:20|187874.3|187784.3|187874.3|187784.3|187874.3|187784.3|187874.3|187784.3|1
1735628850000|2024-12-31 07:07:30|187869.5|187779.5|187870.5|187780.5|187875|187785|187869.5|187779.5|7
1735628860000|2024-12-31 07:07:40|187870.8|187780.8|187872.1|187782.1|187877.4|187787.4|187870.8|187780.8|5
1735628880000|2024-12-31 07:08:00|187870.6|187780.6|187910.6|187820.6|187910.6|187820.6|187870.6|187780.6|3
1735628890000|2024-12-31 07:08:10|187908.3|187818.3|187906|187816|187910.4|187820.4|187903.3|187813.3|12
1735628900000|2024-12-31 07:08:20|187902.9|187812.9|187899.6|187809.6|187907.3|187817.3|187899.6|187809.6|6
1735628910000|2024-12-31 07:08:30|187884|187794|187884|187794|187884.8|187794.8|187883.8|187793.8|5
1735628930000|2024-12-31 07:08:50|187884.3|187794.3|187884.3|187794.3|187884.3|187794.3|187884.3|187794.3|1
1735628940000|2024-12-31 07:09:00|187890.5|187800.5|187890.5|187800.5|187890.5|187800.5|187890.5|187800.5|1
1735628950000|2024-12-31 07:09:10|187889.5|187799.5|187828.1|187738.1|187894.5|187804.5|187828.1|187738.1|6
1735628960000|2024-12-31 07:09:20|187832|187742|187828.3|187738.3|187832|187742|187819.3|187729.3|12
1735628970000|2024-12-31 07:09:30|187828|187738|187826.4|187736.4|187867.6|187777.6|187822.2|187732.2|13
1735628980000|2024-12-31 07:09:40|187826.1|187736.1|187834.7|187744.7|187845.8|187755.8|187825.9|187735.9|11
1735628990000|2024-12-31 07:09:50|187834.9|187744.9|187829.9|187739.9|187835.7|187745.7|187829.9|187739.9|6
1735629000000|2024-12-31 07:10:00|187846.4|187756.4|187829.8|187739.8|187846.4|187756.4|187828.1|187738.1|8
1735629010000|2024-12-31 07:10:10|187830.3|187740.3|187830.3|187740.3|187830.3|187740.3|187830.3|187740.3|1
1735629020000|2024-12-31 07:10:20|187828.3|187738.3|187830.5|187740.5|187830.5|187740.5|187828.3|187738.3|8
1735629030000|2024-12-31 07:10:30|187838.5|187748.5|187843.5|187753.5|187843.5|187753.5|187838.5|187748.5|6
1735629050000|2024-12-31 07:10:50|187844|187754|187837|187747|187844|187754|187837|187747|3
1735629060000|2024-12-31 07:11:00|187838.7|187748.7|187838.7|187748.7|187838.7|187748.7|187838.7|187748.7|1
1735629070000|2024-12-31 07:11:10|187832.2|187742.2|187818.6|187728.6|187832.2|187742.2|187818.6|187728.6|2
1735629080000|2024-12-31 07:11:20|187818.7|187728.7|187818.6|187728.6|187818.7|187728.7|187818.6|187728.6|2
1735629090000|2024-12-31 07:11:30|187815.5|187725.5|187812.6|187722.6|187815.8|187725.8|187812.5|187722.5|4
1735629110000|2024-12-31 07:11:50|187812.4|187722.4|187788.7|187698.7|187812.4|187722.4|187788.7|187698.7|3
1735629120000|2024-12-31 07:12:00|187786|187696|187749.2|187659.2|187786|187696|187749.2|187659.2|8
1735629130000|2024-12-31 07:12:10|187745.7|187655.7|187691.8|187601.8|187746|187656|187689|187599|19
1735629140000|2024-12-31 07:12:20|187696.3|187606.3|187665.4|187575.4|187703.5|187613.5|187663.6|187573.6|16
1735629150000|2024-12-31 07:12:30|187665.6|187575.6|187665.8|187575.8|187665.9|187575.9|187665.4|187575.4|5
1735629160000|2024-12-31 07:12:40|187668.6|187578.6|187669.1|187579.1|187698.6|187608.6|187665.3|187575.3|15
1735629170000|2024-12-31 07:12:50|187669.6|187579.6|187667|187577|187669.6|187579.6|187665.5|187575.5|5
1735629180000|2024-12-31 07:13:00|187676.6|187586.6|187675.6|187585.6|187683|187593|187675.6|187585.6|15
1735629190000|2024-12-31 07:13:10|187675.3|187585.3|187671.2|187581.2|187675.3|187585.3|187671|187581|5
1735629200000|2024-12-31 07:13:20|187674.4|187584.4|187684|187594|187684|187594|187674.4|187584.4|9
1735629210000|2024-12-31 07:13:30|187686.2|187596.2|187683.1|187593.1|187686.2|187596.2|187681|187591|10
1735629220000|2024-12-31 07:13:40|187682.4|187592.4|187678.1|187588.1|187682.4|187592.4|187678.1|187588.1|2
1735629230000|2024-12-31 07:13:50|187675.2|187585.2|187669.2|187579.2|187675.2|187585.2|187669|187579|3
1735629240000|2024-12-31 07:14:00|187667.8|187577.8|187664.5|187574.5|187682.1|187592.1|187664.2|187574.2|17
1735629250000|2024-12-31 07:14:10|187664.7|187574.7|187663|187573|187669.3|187579.3|187663|187573|10
1735629260000|2024-12-31 07:14:20|187663.2|187573.2|187663.4|187573.4|187665.4|187575.4|187663.2|187573.2|7
1735629270000|2024-12-31 07:14:30|187665.2|187575.2|187663.2|187573.2|187665.7|187575.7|187661.4|187571.4|9
1735629280000|2024-12-31 07:14:40|187665.9|187575.9|187663|187573|187665.9|187575.9|187661.4|187571.4|4
1735629290000|2024-12-31 07:14:50|187666.5|187576.5|187667.5|187577.5|187667.5|187577.5|187664.5|187574.5|5
1735629300000|2024-12-31 07:15:00|187668|187578|187671.8|187581.8|187674.7|187584.7|187665.5|187575.5|10
1735629310000|2024-12-31 07:15:10|187670|187580|187659.8|187569.8|187670.6|187580.6|187659.8|187569.8|7
1735629320000|2024-12-31 07:15:20|187660.3|187570.3|187660.7|187570.7|187660.7|187570.7|187660.3|187570.3|2
1735629330000|2024-12-31 07:15:30|187661.2|187571.2|187588.1|187498.1|187661.7|187571.7|187588.1|187498.1|9
1735629340000|2024-12-31 07:15:40|187586.7|187496.7|187583.1|187493.1|187593.2|187503.2|187575.2|187485.2|12
1735629350000|2024-12-31 07:15:50|187582.8|187492.8|187563|187473|187582.8|187492.8|187561|187471|13
1735629360000|2024-12-31 07:16:00|187559.8|187469.8|187549.2|187459.2|187559.8|187469.8|187548.7|187458.7|10
1735629370000|2024-12-31 07:16:10|187547.2|187457.2|187553.8|187463.8|187553.8|187463.8|187545.9|187455.9|4
1735629380000|2024-12-31 07:16:20|187554.1|187464.1|187555.5|187465.5|187555.5|187465.5|187551.2|187461.2|11
1735629390000|2024-12-31 07:16:30|187547|187457|187512.7|187422.7|187548.1|187458.1|187505|187415|11
1735629400000|2024-12-31 07:16:40|187515.9|187425.9|187512.7|187422.7|187515.9|187425.9|187512.7|187422.7|2
1735629410000|2024-12-31 07:16:50|187509.7|187419.7|187517|187427|187517|187427|187508.7|187418.7|9
1735629420000|2024-12-31 07:17:00|187517.3|187427.3|187661.3|187531.3|187663.5|187541.7|187517.3|187427.3|15
1735629430000|2024-12-31 07:17:10|187661.2|187531.2|187642.5|187512.5|187661.3|187531.9|187619.5|187512.5|9
1735629440000|2024-12-31 07:17:20|187623.8|187533.8|187633.1|187543.1|187639.2|187549.2|187623.8|187533.8|10
1735629450000|2024-12-31 07:17:30|187633.3|187543.3|187619.8|187529.8|187633.6|187543.6|187619.6|187529.6|6
1735629460000|2024-12-31 07:17:40|187620.3|187530.3|187622.4|187532.4|187625.4|187535.4|187617.6|187527.6|7
1735629480000|2024-12-31 07:18:00|187628|187538|187639|187549|187647.3|187557.3|187628|187538|9
1735629490000|2024-12-31 07:18:10|187635.9|187545.9|187649.9|187559.9|187649.9|187559.9|187632.7|187542.7|9
1735629500000|2024-12-31 07:18:20|187650.2|187560.2|187652.4|187562.4|187652.4|187562.4|187650.2|187560.2|2
1735629510000|2024-12-31 07:18:30|187648.2|187558.2|187648.2|187558.2|187648.2|187558.2|187648.2|187558.2|1
1735629520000|2024-12-31 07:18:40|187648.4|187558.4|187649|187559|187650|187560|187648.4|187558.4|4
1735629530000|2024-12-31 07:18:50|187650|187560|187651|187561|187651.5|187561.5|187647.5|187557.5|6
1735629540000|2024-12-31 07:19:00|187648.5|187558.5|187652.5|187562.5|187652.5|187562.5|187648.5|187558.5|3
1735629550000|2024-12-31 07:19:10|187649.7|187559.7|187647.2|187557.2|187649.7|187559.7|187647|187557|3
1735629580000|2024-12-31 07:19:40|187647.5|187557.5|187647.5|187557.5|187647.5|187557.5|187647.5|187557.5|1
1735629590000|2024-12-31 07:19:50|187642.5|187552.5|187626|187536|187642.5|187552.5|187621.9|187531.9|8
1735629600000|2024-12-31 07:20:00|187625.8|187535.8|187655.7|187565.7|187655.7|187565.7|187625.8|187535.8|15
1735629610000|2024-12-31 07:20:10|187658.5|187568.5|187663|187573|187663|187573|187658.5|187568.5|7
1735629620000|2024-12-31 07:20:20|187658.8|187568.8|187653.9|187563.9|187659|187569|187653.9|187563.9|4
1735629630000|2024-12-31 07:20:30|187657.3|187567.3|187742.1|187612.1|187743.6|187632.8|187657.3|187567.3|16
1735629640000|2024-12-31 07:20:40|187743.8|187613.8|187722.9|187632.9|187750.2|187637|187719|187613.8|15
1735629650000|2024-12-31 07:20:50|187723.2|187633.2|187719.6|187629.6|187723.5|187633.5|187713.9|187623.9|9
1735629660000|2024-12-31 07:21:00|187730.4|187640.4|187747.9|187657.9|187748.2|187658.2|187730.4|187640.4|12
1735629670000|2024-12-31 07:21:10|187744.1|187654.1|187743.6|187653.6|187744.1|187654.1|187743.6|187653.6|2
1735629680000|2024-12-31 07:21:20|187743.3|187653.3|187743.3|187653.3|187743.3|187653.3|187743.3|187653.3|1
1735629690000|2024-12-31 07:21:30|187743.8|187653.8|187743.8|187653.8|187743.8|187653.8|187743.8|187653.8|1
1735629700000|2024-12-31 07:21:40|187747|187657|187747|187657|187747|187657|187746|187656|4
1735629710000|2024-12-31 07:21:50|187743.5|187653.5|187720.4|187630.4|187746.5|187656.5|187717.8|187627.8|9
1735629720000|2024-12-31 07:22:00|187720.9|187630.9|187720.6|187630.6|187720.9|187630.9|187720.6|187630.6|2
1735629730000|2024-12-31 07:22:10|187726|187636|187720.6|187630.6|187726|187636|187718.6|187628.6|6
1735629740000|2024-12-31 07:22:20|187722.4|187632.4|187718.3|187628.3|187722.4|187632.4|187718.1|187628.1|3
1735629750000|2024-12-31 07:22:30|187717.6|187627.6|187801|187671|187806|187712.3|187717.6|187627.6|21
1735629760000|2024-12-31 07:22:40|187800.9|187670.9|187795.3|187705.3|187810.7|187720.7|187791.1|187670.9|23
1735629770000|2024-12-31 07:22:50|187791.9|187701.9|187743.6|187653.6|187799.1|187709.1|187740.9|187650.9|18
1735629780000|2024-12-31 07:23:00|187743.3|187653.3|187740.6|187650.6|187745.4|187655.4|187737|187647|14
1735629790000|2024-12-31 07:23:10|187734.1|187644.1|187735.7|187645.7|187738.5|187648.5|187733.8|187643.8|8
1735629800000|2024-12-31 07:23:20|187736|187646|187735.4|187645.4|187738.4|187648.4|187729.7|187639.7|15
1735629810000|2024-12-31 07:23:30|187738.2|187648.2|187734.1|187644.1|187738.2|187648.2|187732.8|187642.8|7
1735629820000|2024-12-31 07:23:40|187735.6|187645.6|187732.8|187642.8|187736.2|187646.2|187728.9|187638.9|7
1735629830000|2024-12-31 07:23:50|187737.2|187647.2|187744|187654|187744|187654|187733.9|187643.9|7
1735629840000|2024-12-31 07:24:00|187740.9|187650.9|187744.5|187654.5|187744.5|187654.5|187740.7|187650.7|4
1735629850000|2024-12-31 07:24:10|187742.3|187652.3|187751.6|187661.6|187757.2|187667.2|187742.3|187652.3|9
1735629860000|2024-12-31 07:24:20|187751.3|187661.3|187724.6|187634.6|187751.3|187661.3|187716|187626|13
1735629880000|2024-12-31 07:24:40|187724.4|187634.4|187740.8|187650.8|187740.8|187650.8|187721.2|187631.2|6
1735629890000|2024-12-31 07:24:50|187736.8|187646.8|187720.8|187630.8|187740.5|187650.5|187717.1|187627.1|9
1735629900000|2024-12-31 07:25:00|187725.6|187635.6|187721.8|187631.8|187725.7|187635.7|187721|187631|6
1735629910000|2024-12-31 07:25:10|187726|187636|187733.4|187643.4|187733.4|187643.4|187726|187636|8
1735629920000|2024-12-31 07:25:20|187730.4|187640.4|187731.4|187641.4|187731.4|187641.4|187728.2|187638.2|3
1735629930000|2024-12-31 07:25:30|187740.8|187650.8|187731.1|187641.1|187743.5|187653.5|187723.6|187633.6|7
1735629940000|2024-12-31 07:25:40|187734.7|187644.7|187725.3|187635.3|187737|187647|187724.6|187634.6|9
1735629950000|2024-12-31 07:25:50|187724.3|187634.3|187726.1|187636.1|187726.1|187636.1|187724|187634|7
1735629960000|2024-12-31 07:26:00|187729.5|187639.5|187729.5|187639.5|187729.5|187639.5|187728.3|187638.3|4
1735629980000|2024-12-31 07:26:20|187732.3|187642.3|187740|187650|187746.5|187656.5|187732.3|187642.3|4
1735629990000|2024-12-31 07:26:30|187740.3|187650.3|187736.3|187646.3|187740.6|187650.6|187715.8|187625.8|10
1735630010000|2024-12-31 07:26:50|187735.1|187645.1|187735.1|187645.1|187735.1|187645.1|187735.1|187645.1|1
1735630020000|2024-12-31 07:27:00|187736.5|187646.5|187739.2|187649.2|187739.2|187649.2|187735.5|187645.5|3
1735630030000|2024-12-31 07:27:10|187737.6|187647.6|187738.9|187648.9|187738.9|187648.9|187737.6|187647.6|3
1735630040000|2024-12-31 07:27:20|187738.1|187648.1|187738.1|187648.1|187738.1|187648.1|187738.1|187648.1|1
1735630050000|2024-12-31 07:27:30|187740.6|187650.6|187739.5|187649.5|187740.6|187650.6|187739.5|187649.5|3
1735630060000|2024-12-31 07:27:40|187738.5|187648.5|187732.5|187642.5|187738.5|187648.5|187731|187641|3
1735630070000|2024-12-31 07:27:50|187738.8|187648.8|187737.5|187647.5|187738.8|187648.8|187737.5|187647.5|2
1735630080000|2024-12-31 07:28:00|187735.2|187645.2|187734.9|187644.9|187737.5|187647.5|187734.9|187644.9|3
1735630090000|2024-12-31 07:28:10|187732.6|187642.6|187734.7|187644.7|187734.7|187644.7|187732.6|187642.6|2
1735630100000|2024-12-31 07:28:20|187734.9|187644.9|187735.4|187645.4|187737.6|187647.6|187728.6|187638.6|8
1735630110000|2024-12-31 07:28:30|187734.4|187644.4|187735.4|187645.4|187735.4|187645.4|187731.1|187641.1|4
1735630120000|2024-12-31 07:28:40|187736.1|187646.1|187736.1|187646.1|187736.1|187646.1|187736.1|187646.1|1
1735630130000|2024-12-31 07:28:50|187735.1|187645.1|187737.5|187647.5|187737.5|187647.5|187735.1|187645.1|4
1735630140000|2024-12-31 07:29:00|187739.4|187649.4|187666.5|187576.5|187739.6|187649.6|187650.2|187542.9|19
1735630150000|2024-12-31 07:29:10|187666.1|187576.1|187676.5|187586.5|187677.6|187587.6|187663.1|187573.1|17
1735630160000|2024-12-31 07:29:20|187677.8|187587.8|187680.3|187590.3|187680.3|187590.3|187674.4|187584.4|9
1735630170000|2024-12-31 07:29:30|187679|187589|187660.2|187570.2|187679|187589|187655.7|187565.7|8
1735630180000|2024-12-31 07:29:40|187660.4|187570.4|187660.2|187570.2|187660.7|187570.7|187659.4|187569.4|6
1735630190000|2024-12-31 07:29:50|187660.4|187570.4|187675|187585|187680.4|187590.4|187660.4|187570.4|9
1735630200000|2024-12-31 07:30:00|187668.8|187578.8|187687.3|187597.3|187687.3|187597.3|187668.8|187578.8|15
1735630210000|2024-12-31 07:30:10|187686.5|187596.5|187684.2|187594.2|187686.5|187596.5|187683.3|187593.3|9
1735630220000|2024-12-31 07:30:20|187678.5|187588.5|187711.2|187621.2|187723.4|187633.4|187675.9|187585.9|19
1735630230000|2024-12-31 07:30:30|187712.5|187622.5|187686.3|187596.3|187712.7|187622.7|187682.4|187592.4|12
1735630240000|2024-12-31 07:30:40|187686.5|187596.5|187681.6|187591.6|187686.5|187596.5|187679.3|187589.3|8
1735630250000|2024-12-31 07:30:50|187677.1|187587.1|187673.6|187583.6|187677.1|187587.1|187669.8|187579.8|7
1735630260000|2024-12-31 07:31:00|187676.8|187586.8|187682|187592|187683.2|187593.2|187676.8|187586.8|10
1735630270000|2024-12-31 07:31:10|187681.7|187591.7|187684|187594|187684|187594|187681.7|187591.7|5
1735630280000|2024-12-31 07:31:20|187688.1|187598.1|187684.6|187594.6|187689.2|187599.2|187683.1|187593.1|15
1735630290000|2024-12-31 07:31:30|187667.1|187577.1|187675.4|187585.4|187679.4|187589.4|187662.8|187572.8|11
1735630300000|2024-12-31 07:31:40|187670.3|187580.3|187682|187592|187682|187592|187668.4|187578.4|10
1735630310000|2024-12-31 07:31:50|187683.5|187593.5|187691.8|187601.8|187694.8|187604.8|187683.5|187593.5|12
1735630320000|2024-12-31 07:32:00|187692.3|187602.3|187661.3|187571.3|187692.3|187602.3|187661.3|187571.3|9
1735630330000|2024-12-31 07:32:10|187655.6|187565.6|187660.9|187570.9|187662.2|187572.2|187655.4|187565.4|9
1735630340000|2024-12-31 07:32:20|187661.2|187571.2|187666.9|187576.9|187666.9|187576.9|187661.2|187571.2|6
1735630350000|2024-12-31 07:32:30|187655.1|187565.1|187654.9|187564.9|187655.8|187565.8|187652.8|187562.8|7
1735630360000|2024-12-31 07:32:40|187657.1|187567.1|187657.4|187567.4|187657.4|187567.4|187654.9|187564.9|8
1735630370000|2024-12-31 07:32:50|187656.9|187566.9|187657.8|187567.8|187659.6|187569.6|187656.4|187566.4|9
1735630380000|2024-12-31 07:33:00|187656.1|187566.1|187656|187566|187656.5|187566.5|187655.5|187565.5|5
1735630390000|2024-12-31 07:33:10|187659.1|187569.1|187632.1|187542.1|187662.1|187572.1|187632.1|187542.1|7
1735630400000|2024-12-31 07:33:20|187635.3|187545.3|187643|187553|187643.8|187553.8|187635.3|187545.3|13
1735630410000|2024-12-31 07:33:30|187642.8|187552.8|187608.8|187518.8|187643|187553|187598.9|187508.9|12
1735630420000|2024-12-31 07:33:40|187612.1|187522.1|187621.9|187531.9|187626.4|187536.4|187612.1|187522.1|12
1735630430000|2024-12-31 07:33:50|187619.3|187529.3|187640.7|187550.7|187640.9|187550.9|187614.5|187524.5|9
1735630440000|2024-12-31 07:34:00|187642.9|187552.9|187633.3|187543.3|187652.1|187562.1|187629.8|187539.8|11
1735630450000|2024-12-31 07:34:10|187633.8|187543.8|187625.9|187535.9|187633.8|187543.8|187622.3|187532.3|10
1735630460000|2024-12-31 07:34:20|187624.5|187534.5|187603.1|187513.1|187624.5|187534.5|187602.4|187512.4|14
1735630470000|2024-12-31 07:34:30|187605.1|187515.1|187599.4|187509.4|187607.9|187517.9|187599.4|187509.4|5
1735630480000|2024-12-31 07:34:40|187597.8|187507.8|187600.1|187510.1|187600.6|187510.6|187597.8|187507.8|5
1735630490000|2024-12-31 07:34:50|187599.3|187509.3|187598.1|187508.1|187600.3|187510.3|187596.4|187506.4|8
1735630500000|2024-12-31 07:35:00|187597.1|187507.1|187617.1|187527.1|187634|187544|187597.1|187507.1|13
1735630510000|2024-12-31 07:35:10|187612.5|187522.5|187623.6|187533.6|187623.8|187533.8|187612.5|187522.5|12
1735630520000|2024-12-31 07:35:20|187620.4|187530.4|187604|187514|187620.4|187530.4|187602.1|187512.1|6
1735630530000|2024-12-31 07:35:30|187615|187525|187618.6|187528.6|187618.6|187528.6|187604.6|187514.6|13
1735630540000|2024-12-31 07:35:40|187610.4|187520.4|187611.7|187521.7|187612.4|187522.4|187610.4|187520.4|7
1735630550000|2024-12-31 07:35:50|187608.7|187518.7|187608.7|187518.7|187608.7|187518.7|187608.7|187518.7|1
1735630560000|2024-12-31 07:36:00|187609.2|187519.2|187612.4|187522.4|187615|187525|187609.2|187519.2|7
1735630570000|2024-12-31 07:36:10|187609.9|187519.9|187608.4|187518.4|187615.2|187525.2|187606.2|187516.2|12
1735630580000|2024-12-31 07:36:20|187608.6|187518.6|187614.4|187524.4|187614.7|187524.7|187604.6|187514.6|14
1735630590000|2024-12-31 07:36:30|187614.1|187524.1|187610.2|187520.2|187614.4|187524.4|187609.6|187519.6|12
1735630600000|2024-12-31 07:36:40|187609.6|187519.6|187603.9|187513.9|187609.6|187519.6|187603.9|187513.9|4
1735630610000|2024-12-31 07:36:50|187600.2|187510.2|187585.6|187495.6|187604.2|187514.2|187575.3|187485.3|12
1735630620000|2024-12-31 07:37:00|187582.1|187492.1|187578.6|187488.6|187586.7|187496.7|187576.1|187486.1|11
1735630630000|2024-12-31 07:37:10|187576|187486|187579|187489|187582.1|187492.1|187575.8|187485.8|17
1735630640000|2024-12-31 07:37:20|187580|187490|187578|187488|187580.6|187490.6|187578|187488|6
1735630650000|2024-12-31 07:37:30|187578.6|187488.6|187579.8|187489.8|187580.6|187490.6|187578.6|187488.6|7
1735630660000|2024-12-31 07:37:40|187584.5|187494.5|187579.2|187489.2|187584.5|187494.5|187579|187489|4
1735630670000|2024-12-31 07:37:50|187577.7|187487.7|187577.2|187487.2|187577.7|187487.7|187577.2|187487.2|2
1735630680000|2024-12-31 07:38:00|187575.2|187485.2|187576|187486|187576|187486|187575.2|187485.2|2
1735630690000|2024-12-31 07:38:10|187576.2|187486.2|187584.7|187494.7|187586.9|187496.9|187576.2|187486.2|5
1735630700000|2024-12-31 07:38:20|187582.9|187492.9|187575.5|187485.5|187582.9|187492.9|187575.4|187485.4|12
1735630710000|2024-12-31 07:38:30|187575.4|187485.4|187575.4|187485.4|187575.4|187485.4|187575.4|187485.4|1
1735630720000|2024-12-31 07:38:40|187575.7|187485.7|187576.5|187486.5|187576.5|187486.5|187575.7|187485.7|2
1735630740000|2024-12-31 07:39:00|187581|187491|187576.9|187486.9|187586.1|187496.1|187576.9|187486.9|11
1735630750000|2024-12-31 07:39:10|187577.1|187487.1|187577.9|187487.9|187577.9|187487.9|187577.1|187487.1|3
1735630760000|2024-12-31 07:39:20|187577.6|187487.6|187569.5|187479.5|187577.6|187487.6|187569.5|187479.5|3
1735630770000|2024-12-31 07:39:30|187570|187480|187570|187480|187570|187480|187570|187480|1
1735630780000|2024-12-31 07:39:40|187570.3|187480.3|187570.5|187480.5|187570.5|187480.5|187570.3|187480.3|2
1735630790000|2024-12-31 07:39:50|187569.5|187479.5|187569.5|187479.5|187569.5|187479.5|187569.5|187479.5|1
1735630800000|2024-12-31 07:40:00|187567.5|187477.5|187561.8|187471.8|187568.5|187478.5|187561.8|187471.8|6
1735630810000|2024-12-31 07:40:10|187562.3|187472.3|187566.5|187476.5|187566.5|187476.5|187562.3|187472.3|4
1735630820000|2024-12-31 07:40:20|187566.8|187476.8|187567.6|187477.6|187567.6|187477.6|187566.8|187476.8|3
1735630830000|2024-12-31 07:40:30|187571.9|187481.9|187568.9|187478.9|187574.2|187484.2|187568.3|187478.3|5
1735630840000|2024-12-31 07:40:40|187568.6|187478.6|187568.9|187478.9|187568.9|187478.9|187568.1|187478.1|3
1735630850000|2024-12-31 07:40:50|187570.5|187480.5|187570.5|187480.5|187570.5|187480.5|187570.5|187480.5|1
1735630860000|2024-12-31 07:41:00|187573|187483|187578.1|187488.1|187579.1|187489.1|187573|187483|6
1735630870000|2024-12-31 07:41:10|187577.4|187487.4|187572.1|187482.1|187577.4|187487.4|187570.5|187480.5|4
1735630880000|2024-12-31 07:41:20|187571.8|187481.8|187560.3|187470.3|187571.8|187481.8|187552|187462|11
1735630890000|2024-12-31 07:41:30|187557.8|187467.8|187513.2|187383.2|187559.9|187469.9|187497.8|187377.2|7
1735630900000|2024-12-31 07:41:40|187513.5|187383.5|187512.7|187382.7|187513.5|187383.5|187512|187382|11
1735630910000|2024-12-31 07:41:50|187492.8|187402.8|187492.7|187402.7|187492.8|187402.8|187492.5|187402.5|4
1735630920000|2024-12-31 07:42:00|187492.5|187402.5|187488.3|187398.3|187492.5|187402.5|187488.3|187398.3|4
1735630930000|2024-12-31 07:42:10|187488.5|187398.5|187487.5|187397.5|187488.5|187398.5|187487|187397|6
1735630940000|2024-12-31 07:42:20|187487.8|187397.8|187488.5|187398.5|187488.5|187398.5|187487.8|187397.8|2
1735630950000|2024-12-31 07:42:30|187487.5|187397.5|187488.5|187398.5|187488.5|187398.5|187487.5|187397.5|3
1735630960000|2024-12-31 07:42:40|187492|187402|187444.3|187354.3|187492|187402|187433.9|187343.9|21
1735630970000|2024-12-31 07:42:50|187442|187352|187419|187329|187444.3|187354.3|187418.2|187328.2|15
1735630980000|2024-12-31 07:43:00|187418.7|187328.7|187415.1|187325.1|187418.7|187328.7|187414.1|187324.1|5
1735630990000|2024-12-31 07:43:10|187412.9|187322.9|187406.5|187316.5|187412.9|187322.9|187399.5|187309.5|13
1735631000000|2024-12-31 07:43:20|187404|187314|187388.5|187298.5|187404|187314|187384.1|187294.1|12
1735631010000|2024-12-31 07:43:30|187392.9|187302.9|187394.4|187304.4|187397.2|187307.2|187392.9|187302.9|8
1735631020000|2024-12-31 07:43:40|187398.8|187308.8|187388.9|187298.9|187401.8|187311.8|187388.5|187298.5|9
1735631030000|2024-12-31 07:43:50|187391.6|187301.6|187399.7|187309.7|187399.7|187309.7|187389|187299|3
1735631040000|2024-12-31 07:44:00|187398.7|187308.7|187398.9|187308.9|187398.9|187308.9|187398.7|187308.7|2
1735631050000|2024-12-31 07:44:10|187399.1|187309.1|187397.4|187307.4|187399.7|187309.7|187397.4|187307.4|3
1735631060000|2024-12-31 07:44:20|187397.9|187307.9|187398.1|187308.1|187398.1|187308.1|187397.9|187307.9|2
1735631070000|2024-12-31 07:44:30|187398|187308|187392.1|187302.1|187398|187308|187392.1|187302.1|3
1735631080000|2024-12-31 07:44:40|187386.7|187296.7|187388.7|187298.7|187391.6|187301.6|187385.9|187295.9|11
1735631090000|2024-12-31 07:44:50|187388.2|187298.2|187319.3|187229.3|187388.2|187298.2|187312.1|187222.1|7
1735631100000|2024-12-31 07:45:00|187311.4|187221.4|187312.4|187222.4|187315.9|187225.9|187311.4|187221.4|12
1735631110000|2024-12-31 07:45:10|187312.6|187222.6|187308.4|187218.4|187312.9|187222.9|187297.5|187207.5|11
1735631120000|2024-12-31 07:45:20|187308.7|187218.7|187315.4|187185.4|187327.1|187218.9|187305.9|187185.4|5
1735631130000|2024-12-31 07:45:30|187313.9|187183.9|187326.9|187196.9|187327.4|187197.4|187313.9|187183.9|10
1735631140000|2024-12-31 07:45:40|187327.4|187197.4|187306|187216|187327.9|187216|187306|187197.4|3
1735631150000|2024-12-31 07:45:50|187309.9|187219.9|187308.9|187218.9|187312.7|187222.7|187308.4|187218.4|5
1735631160000|2024-12-31 07:46:00|187307.4|187217.4|187288.4|187198.4|187308.2|187218.2|187288.4|187198.4|4
1735631170000|2024-12-31 07:46:10|187286.1|187196.1|187288.2|187198.2|187288.2|187198.2|187286.1|187196.1|9
1735631180000|2024-12-31 07:46:20|187288.4|187198.4|187285.7|187195.7|187292.2|187202.2|187282.3|187192.3|11
1735631190000|2024-12-31 07:46:30|187283.7|187193.7|187271.8|187181.8|187286.2|187196.2|187271.3|187181.3|11
1735631200000|2024-12-31 07:46:40|187273.8|187183.8|187230.8|187140.8|187273.8|187183.8|187226.1|187136.1|15
1735631210000|2024-12-31 07:46:50|187234.1|187144.1|187234.7|187144.7|187252.8|187162.8|187232|187142|6
1735631220000|2024-12-31 07:47:00|187233|187143|187232.3|187142.3|187234.1|187144.1|187229.2|187139.2|8
1735631230000|2024-12-31 07:47:10|187232|187142|187232.7|187142.7|187237.8|187147.8|187232|187142|6
1735631240000|2024-12-31 07:47:20|187238.3|187148.3|187236.5|187146.5|187238.9|187148.9|187235.4|187145.4|9
1735631250000|2024-12-31 07:47:30|187234.3|187144.3|187233.4|187143.4|187238.2|187148.2|187233.2|187143.2|7
1735631260000|2024-12-31 07:47:40|187234.4|187144.4|187233.6|187143.6|187234.4|187144.4|187233.4|187143.4|6
1735631270000|2024-12-31 07:47:50|187232.7|187142.7|187235|187145|187235|187145|187232.7|187142.7|5
1735631280000|2024-12-31 07:48:00|187235.3|187145.3|187236.1|187146.1|187237|187147|187229.3|187139.3|18
1735631290000|2024-12-31 07:48:10|187236.9|187146.9|187234.6|187144.6|187239|187149|187232.3|187142.3|11
1735631300000|2024-12-31 07:48:20|187233.9|187143.9|187227.3|187137.3|187234.9|187144.9|187227.3|187137.3|10
1735631310000|2024-12-31 07:48:30|187224.3|187134.3|187223.1|187133.1|187224.3|187134.3|187222.8|187132.8|3
1735631320000|2024-12-31 07:48:40|187223.3|187133.3|187223.8|187133.8|187223.8|187133.8|187223.3|187133.3|3
1735631330000|2024-12-31 07:48:50|187225.3|187135.3|187220|187130|187245.7|187155.7|187220|187130|7
1735631340000|2024-12-31 07:49:00|187220.3|187130.3|187221.5|187131.5|187221.5|187131.5|187220.3|187130.3|4
1735631350000|2024-12-31 07:49:10|187232.7|187142.7|187230.2|187140.2|187232.7|187142.7|187228.7|187138.7|3
1735631360000|2024-12-31 07:49:20|187230.7|187140.7|187233.5|187143.5|187233.5|187143.5|187230.7|187140.7|5
1735631370000|2024-12-31 07:49:30|187235.5|187145.5|187233.7|187143.7|187248.1|187158.1|187233.4|187143.4|11
1735631380000|2024-12-31 07:49:40|187233.5|187143.5|187233.5|187143.5|187233.9|187143.9|187233.5|187143.5|3
1735631390000|2024-12-31 07:49:50|187226.3|187136.3|187226.3|187136.3|187226.3|187136.3|187226.3|187136.3|1
1735631400000|2024-12-31 07:50:00|187231.4|187141.4|187231.5|187141.5|187233.7|187143.7|187230.3|187140.3|6
1735631420000|2024-12-31 07:50:20|187236.7|187146.7|187232.6|187142.6|187243.3|187153.3|187231.9|187141.9|9
1735631430000|2024-12-31 07:50:30|187232.1|187142.1|187248|187158|187248|187158|187224.7|187134.7|10
1735631440000|2024-12-31 07:50:40|187246.5|187156.5|187243|187153|187247.5|187157.5|187241.7|187151.7|6
1735631450000|2024-12-31 07:50:50|187247.4|187157.4|187337.4|187207.4|187342|187212|187247.4|187157.4|17
1735631460000|2024-12-31 07:51:00|187337.6|187207.6|187314.3|187224.3|187337.6|187225.2|187314|187203.9|7
1735631470000|2024-12-31 07:51:10|187312.3|187222.3|187320.8|187230.8|187320.8|187230.8|187307.9|187217.9|14
1735631480000|2024-12-31 07:51:20|187321|187231|187320.8|187230.8|187321|187231|187320.8|187230.8|2
1735631490000|2024-12-31 07:51:30|187320|187230|187314.6|187224.6|187321|187231|187311.9|187221.9|11
1735631500000|2024-12-31 07:51:40|187311.3|187221.3|187288.9|187198.9|187311.3|187221.3|187275.7|187185.7|17
1735631510000|2024-12-31 07:51:50|187289.2|187199.2|187288.2|187198.2|187289.2|187199.2|187288.2|187198.2|2
1735631520000|2024-12-31 07:52:00|187284.4|187194.4|187286.4|187196.4|187287.2|187197.2|187278.6|187188.6|11
1735631540000|2024-12-31 07:52:20|187289.5|187199.5|187289|187199|187303.2|187213.2|187280|187190|16
1735631550000|2024-12-31 07:52:30|187296.1|187206.1|187284|187194|187299.3|187209.3|187283.7|187193.7|9
1735631560000|2024-12-31 07:52:40|187285.9|187195.9|187283.7|187193.7|187285.9|187195.9|187256.9|187166.9|13
1735631570000|2024-12-31 07:52:50|187285.9|187195.9|187268|187178|187285.9|187195.9|187263.7|187173.7|12
1735631580000|2024-12-31 07:53:00|187266.5|187176.5|187249.3|187159.3|187268.3|187178.3|187248.2|187158.2|12
1735631590000|2024-12-31 07:53:10|187238.6|187148.6|187235.9|187145.9|187238.6|187148.6|187233.9|187143.9|7
1735631600000|2024-12-31 07:53:20|187236.2|187146.2|187246.8|187156.8|187253.3|187163.3|187236.2|187146.2|7
1735631610000|2024-12-31 07:53:30|187245.3|187155.3|187245.5|187155.5|187246.6|187156.6|187245.3|187155.3|5
1735631620000|2024-12-31 07:53:40|187243.1|187153.1|187240.8|187150.8|187243.1|187153.1|187240.6|187150.6|3
1735631630000|2024-12-31 07:53:50|187241.8|187151.8|187239.1|187149.1|187241.8|187151.8|187239.1|187149.1|4
1735631640000|2024-12-31 07:54:00|187235.9|187145.9|187237|187147|187240.5|187150.5|187231.8|187141.8|15
1735631650000|2024-12-31 07:54:10|187236.3|187146.3|187235.5|187145.5|187236.3|187146.3|187235|187145|3
1735631660000|2024-12-31 07:54:20|187232.2|187142.2|187237.1|187147.1|187266.8|187176.8|187227.6|187127.9|20
1735631670000|2024-12-31 07:54:30|187237.6|187147.6|187236.8|187146.8|187240.7|187150.7|187236.8|187146.8|11
1735631680000|2024-12-31 07:54:40|187234.6|187144.6|187244.9|187154.9|187245.9|187155.9|187234.6|187144.6|13
1735631690000|2024-12-31 07:54:50|187244.7|187154.7|187235.2|187145.2|187244.7|187154.7|187234.5|187144.5|8
1735631700000|2024-12-31 07:55:00|187232.9|187142.9|187232.7|187142.7|187234.8|187144.8|187231.8|187141.8|6
1735631710000|2024-12-31 07:55:10|187230.7|187140.7|187233.9|187143.9|187233.9|187143.9|187227.6|187137.6|5
1735631720000|2024-12-31 07:55:20|187232.2|187142.2|187236.5|187146.5|187236.5|187146.5|187232.2|187142.2|4
1735631730000|2024-12-31 07:55:30|187238.3|187148.3|187242.4|187152.4|187274.4|187168.7|187238|187132.4|13
1735631740000|2024-12-31 07:55:40|187242.7|187152.7|187236.3|187146.3|187243.8|187153.8|187236.3|187146.3|8
1735631750000|2024-12-31 07:55:50|187239.7|187149.7|187237|187147|187239.7|187149.7|187237|187147|2
1735631760000|2024-12-31 07:56:00|187232.1|187142.1|187236.2|187146.2|187238.4|187148.4|187230.7|187140.7|10
1735631770000|2024-12-31 07:56:10|187236|187146|187236.9|187146.9|187238.2|187148.2|187234.2|187144.2|5
1735631780000|2024-12-31 07:56:20|187237.2|187147.2|187239.4|187149.4|187239.7|187149.7|187237.2|187147.2|4
1735631790000|2024-12-31 07:56:30|187237.4|187147.4|187238.6|187148.6|187241.6|187151.6|187237.4|187147.4|7
1735631800000|2024-12-31 07:56:40|187237.1|187147.1|187238.1|187148.1|187240.9|187150.9|187237.1|187147.1|7
1735631810000|2024-12-31 07:56:50|187238.4|187148.4|187228.9|187138.9|187238.4|187148.4|187225.8|187135.8|15
1735631820000|2024-12-31 07:57:00|187242.2|187152.2|187258.4|187168.4|187258.4|187168.4|187242.2|187152.2|7
1735631830000|2024-12-31 07:57:10|187255.4|187165.4|187255.4|187165.4|187255.4|187165.4|187255.4|187165.4|1
1735631840000|2024-12-31 07:57:20|187255.1|187165.1|187257.2|187167.2|187258.3|187168.3|187255.1|187165.1|6
1735631850000|2024-12-31 07:57:30|187257|187167|187222.6|187132.6|187257|187167|187220|187130|10
1735631860000|2024-12-31 07:57:40|187222.9|187132.9|187223.6|187133.6|187223.6|187133.6|187220.7|187130.7|5
1735631870000|2024-12-31 07:57:50|187227|187137|187222.6|187132.6|187227.2|187137.2|187221.9|187131.9|5
1735631880000|2024-12-31 07:58:00|187222.9|187132.9|187263.2|187173.2|187269.3|187179.3|187222.9|187132.9|11
1735631890000|2024-12-31 07:58:10|187259.6|187169.6|187255.9|187165.9|187260.1|187170.1|187251.5|187161.5|8
1735631900000|2024-12-31 07:58:20|187255.4|187165.4|187230.2|187140.2|187259|187169|187223.3|187120|13
1735631910000|2024-12-31 07:58:30|187230.3|187140.3|187232.4|187142.4|187234.4|187144.4|187230|187140|11
1735631920000|2024-12-31 07:58:40|187232.7|187142.7|187231.7|187141.7|187234.2|187144.2|187231.7|187141.7|5
1735631930000|2024-12-31 07:58:50|187231.4|187141.4|187232.7|187142.7|187234.2|187144.2|187231.4|187141.4|7
1735631940000|2024-12-31 07:59:00|187230.7|187140.7|187230.7|187140.7|187230.7|187140.7|187230.7|187140.7|1
1735631950000|2024-12-31 07:59:10|187230.5|187140.5|187265.6|187175.6|187265.6|187175.6|187230.5|187140.5|7
1735631960000|2024-12-31 07:59:20|187260.7|187170.7|187260.3|187170.3|187266.1|187176.1|187257.8|187167.8|9
1735631970000|2024-12-31 07:59:30|187258.8|187168.8|187258.8|187168.8|187258.8|187168.8|187258.8|187168.8|1
1735631980000|2024-12-31 07:59:40|187258|187168|187259|187169|187259|187169|187258|187168|2
1735631990000|2024-12-31 07:59:50|187270|187180|187269.5|187179.5|187270|187180|187266.5|187176.5|6
1735632000000|2024-12-31 08:00:00|187264.8|187174.8|187285.3|187195.3|187285.3|187195.3|187260.2|187170.2|15
1735632010000|2024-12-31 08:00:10|187285.2|187195.2|187287|187197|187295.9|187205.9|187285.2|187195.2|10
1735632020000|2024-12-31 08:00:20|187289.9|187199.9|187289.6|187199.6|187289.9|187199.9|187289.6|187199.6|2
1735632030000|2024-12-31 08:00:30|187289.9|187199.9|187286.3|187196.3|187292|187202|187273|187183|17
1735632040000|2024-12-31 08:00:40|187286.8|187196.8|187289.9|187199.9|187289.9|187199.9|187286.8|187196.8|3
1735632050000|2024-12-31 08:00:50|187290.6|187200.6|187293.7|187203.7|187293.7|187203.7|187290.6|187200.6|2
1735632060000|2024-12-31 08:01:00|187293.9|187203.9|187270.5|187180.5|187293.9|187203.9|187270.5|187180.5|4
1735632070000|2024-12-31 08:01:10|187272.8|187182.8|187270.1|187180.1|187272.8|187182.8|187268.9|187178.9|9
1735632080000|2024-12-31 08:01:20|187267|187177|187271.6|187181.6|187271.6|187181.6|187260.4|187170.4|10
1735632090000|2024-12-31 08:01:30|187269.3|187179.3|187280.8|187190.8|187280.8|187190.8|187269.3|187179.3|5
1735632100000|2024-12-31 08:01:40|187291.9|187201.9|187286|187196|187293.4|187203.4|187284.2|187194.2|14
1735632110000|2024-12-31 08:01:50|187289.5|187199.5|187284.9|187194.9|187289.5|187199.5|187282|187192|13
1735632120000|2024-12-31 08:02:00|187282.7|187192.7|187272.8|187182.8|187282.7|187192.7|187271.7|187181.7|9
1735632130000|2024-12-31 08:02:10|187272.3|187182.3|187269.5|187179.5|187272.3|187182.3|187269.5|187179.5|5
1735632140000|2024-12-31 08:02:20|187270|187180|187244|187154|187274.9|187184.9|187243.3|187153.3|13
1735632150000|2024-12-31 08:02:30|187246|187156|187261.7|187171.7|187273.4|187183.4|187244.2|187154.2|15
1735632160000|2024-12-31 08:02:40|187257.6|187167.6|187228.9|187138.9|187258.2|187168.2|187228.6|187138.6|15
1735632170000|2024-12-31 08:02:50|187231.1|187141.1|187231.1|187141.1|187231.1|187141.1|187231.1|187141.1|1
1735632180000|2024-12-31 08:03:00|187230.3|187140.3|187240.5|187150.5|187258.7|187168.7|187230.3|187140.3|14
1735632190000|2024-12-31 08:03:10|187238.5|187148.5|187246.3|187156.3|187247|187157|187238.5|187148.5|11
1735632200000|2024-12-31 08:03:20|187251.3|187161.3|187251.3|187161.3|187251.3|187161.3|187251.3|187161.3|1
1735632210000|2024-12-31 08:03:30|187252.3|187162.3|187253.8|187163.8|187255.8|187165.8|187252.3|187162.3|6
1735632220000|2024-12-31 08:03:40|187251.6|187161.6|187232.3|187142.3|187252.8|187162.8|187232.3|187142.3|8
1735632230000|2024-12-31 08:03:50|187234.7|187144.7|187236.1|187146.1|187236.1|187146.1|187231.2|187141.2|6
1735632240000|2024-12-31 08:04:00|187235.3|187145.3|187233.5|187143.5|187237.1|187147.1|187233.2|187143.2|14
1735632250000|2024-12-31 08:04:10|187233.2|187143.2|187229.1|187139.1|187235.2|187145.2|187229.1|187139.1|8
1735632280000|2024-12-31 08:04:40|187233.9|187143.9|187247.7|187157.7|187251.5|187161.5|187233.9|187143.9|15
1735632290000|2024-12-31 08:04:50|187250.1|187160.1|187251.1|187161.1|187251.4|187161.4|187248.2|187158.2|7
1735632300000|2024-12-31 08:05:00|187248.8|187158.8|187252.5|187162.5|187254|187164|187248.8|187158.8|9
1735632310000|2024-12-31 08:05:10|187250.3|187160.3|187251.1|187161.1|187251.6|187161.6|187248|187158|14
1735632320000|2024-12-31 08:05:20|187250|187160|187252.2|187162.2|187261.9|187171.9|187248.7|187158.7|10
1735632330000|2024-12-31 08:05:30|187248|187158|187250.8|187160.8|187252.3|187162.3|187247.8|187157.8|10
1735632340000|2024-12-31 08:05:40|187252|187162|187230.4|187140.4|187252|187162|187230.2|187140.2|10
1735632350000|2024-12-31 08:05:50|187227.9|187137.9|187230|187140|187230|187140|187227.9|187137.9|2
1735632360000|2024-12-31 08:06:00|187233.4|187143.4|187231.4|187141.4|187233.4|187143.4|187231.2|187141.2|3
1735632370000|2024-12-31 08:06:10|187237.7|187147.7|187228.8|187138.8|187237.7|187147.7|187228.5|187138.5|4
1735632380000|2024-12-31 08:06:20|187229|187139|187245.3|187155.3|187245.3|187155.3|187229|187139|3
1735632390000|2024-12-31 08:06:30|187240.2|187150.2|187266.3|187176.3|187269.6|187179.6|187240.2|187150.2|16
1735632400000|2024-12-31 08:06:40|187267.6|187177.6|187265.3|187175.3|187267.6|187177.6|187263.1|187173.1|11
1735632410000|2024-12-31 08:06:50|187269|187179|187262.4|187172.4|187269|187179|187260.4|187170.4|8
1735632420000|2024-12-31 08:07:00|187264.9|187174.9|187256.9|187166.9|187266.1|187176.1|187256.9|187166.9|9
1735632430000|2024-12-31 08:07:10|187256.8|187166.8|187240.1|187150.1|187257.6|187167.6|187240.1|187150.1|11
1735632440000|2024-12-31 08:07:20|187243.3|187153.3|187247.9|187157.9|187248.4|187158.4|187243.3|187153.3|12
1735632450000|2024-12-31 08:07:30|187245.1|187155.1|187232.4|187142.4|187245.1|187155.1|187227.8|187137.8|11
1735632460000|2024-12-31 08:07:40|187234.4|187144.4|187231.9|187141.9|187241.2|187151.2|187230.3|187140.3|15
1735632470000|2024-12-31 08:07:50|187232.2|187142.2|187231.7|187141.7|187233.5|187143.5|187215.7|187125.7|12
1735632480000|2024-12-31 08:08:00|187232.2|187142.2|187233.3|187143.3|187236.1|187146.1|187232.2|187142.2|4
1735632490000|2024-12-31 08:08:10|187236.9|187146.9|187239.1|187149.1|187243.3|187153.3|187231.7|187141.7|16
1735632500000|2024-12-31 08:08:20|187233.8|187143.8|187233.9|187143.9|187238.2|187148.2|187233.4|187143.4|7
1735632510000|2024-12-31 08:08:30|187240.1|187150.1|187230.1|187140.1|187240.1|187150.1|187229.1|187139.1|8
1735632520000|2024-12-31 08:08:40|187234.6|187144.6|187230.6|187140.6|187234.6|187144.6|187230.6|187140.6|2
1735632540000|2024-12-31 08:09:00|187229.6|187139.6|187227.6|187137.6|187229.6|187139.6|187223.6|187133.6|9
1735632550000|2024-12-31 08:09:10|187226.8|187136.8|187221.5|187131.5|187227.3|187137.3|187220.4|187130.4|6
1735632560000|2024-12-31 08:09:20|187219|187129|187212.2|187122.2|187219|187129|187211.7|187121.7|6
1735632580000|2024-12-31 08:09:40|187134.2|187044.2|187121.8|187031.8|187134.2|187044.2|187121.8|187031.8|6
1735632590000|2024-12-31 08:09:50|187118.7|187028.7|187120.8|187030.8|187123.3|187033.3|187117.7|187027.7|19
1735632600000|2024-12-31 08:10:00|187117.7|187027.7|187109.6|187019.6|187127.7|187037.7|187105.3|187015.3|23
1735632610000|2024-12-31 08:10:10|187108.4|187018.4|187105.3|187015.3|187119|187029|187101.3|187011.3|15
1735632620000|2024-12-31 08:10:20|187108.2|187018.2|187113.6|187023.6|187115.7|187025.7|187108.2|187018.2|13
1735632630000|2024-12-31 08:10:30|187110.4|187020.4|187111.9|187021.9|187111.9|187021.9|187108.4|187018.4|7
1735632640000|2024-12-31 08:10:40|187114|187024|187131.9|187041.9|187132.4|187042.4|187114|187024|7
1735632650000|2024-12-31 08:10:50|187131.6|187041.6|187133.7|187003.7|187195.9|187065.9|187131.6|187003.7|9
1735632660000|2024-12-31 08:11:00|187135.9|187005.9|187149.2|187059.2|187151.5|187061.5|187135.9|187005.9|10
1735632670000|2024-12-31 08:11:10|187148.2|187058.2|187148|187058|187149.8|187059.8|187145.2|187055.2|10
1735632680000|2024-12-31 08:11:20|187150.7|187060.7|187147.7|187057.7|187150.7|187060.7|187145.8|187055.8|10
1735632690000|2024-12-31 08:11:30|187148|187058|187154.4|187064.4|187155.1|187065.1|187148|187058|9
1735632700000|2024-12-31 08:11:40|187149.6|187059.6|187149.6|187059.6|187149.6|187059.6|187149.6|187059.6|1
1735632710000|2024-12-31 08:11:50|187147.2|187057.2|187142.7|187052.7|187147.2|187057.2|187135.6|187045.6|13
1735632720000|2024-12-31 08:12:00|187145.1|187055.1|187145.9|187055.9|187149.7|187059.7|187141.4|187051.4|21
1735632730000|2024-12-31 08:12:10|187145.6|187055.6|187149.8|187059.8|187154.6|187064.6|187145.1|187055.1|13
1735632740000|2024-12-31 08:12:20|187149.4|187059.4|187159.3|187069.3|187164.6|187074.6|187149.4|187059.4|10
1735632750000|2024-12-31 08:12:30|187148.3|187058.3|187148.6|187058.6|187148.6|187058.6|187148|187058|3
1735632760000|2024-12-31 08:12:40|187148.8|187058.8|187148.5|187058.5|187148.8|187058.8|187148.5|187058.5|2
1735632770000|2024-12-31 08:12:50|187150.9|187060.9|187155.9|187065.9|187158.3|187068.3|187150.9|187060.9|12
1735632780000|2024-12-31 08:13:00|187160.5|187070.5|187155.7|187065.7|187160.5|187070.5|187155.7|187065.7|4
1735632790000|2024-12-31 08:13:10|187161.5|187071.5|187228.3|187138.3|187229.8|187139.8|187158.1|187068.1|13
1735632800000|2024-12-31 08:13:20|187228.1|187138.1|187227.9|187137.9|187228.3|187138.3|187222.5|187132.5|9
1735632810000|2024-12-31 08:13:30|187227.7|187137.7|187225.9|187135.9|187227.9|187137.9|187222.4|187132.4|11
1735632820000|2024-12-31 08:13:40|187228.4|187138.4|187226.1|187136.1|187230.9|187140.9|187226.1|187136.1|10
1735632830000|2024-12-31 08:13:50|187225.8|187135.8|187226.5|187136.5|187226.5|187136.5|187225.6|187135.6|3
1735632840000|2024-12-31 08:14:00|187224|187134|187227.5|187137.5|187227.5|187137.5|187220.2|187130.2|9
1735632850000|2024-12-31 08:14:10|187228|187138|187225.8|187135.8|187232.4|187142.4|187225.3|187135.3|8
1735632860000|2024-12-31 08:14:20|187224.3|187134.3|187219.3|187129.3|187225.8|187135.8|187219.3|187129.3|7
1735632870000|2024-12-31 08:14:30|187216.1|187126.1|187159.8|187069.8|187216.1|187126.1|187149.7|187059.7|17
1735632880000|2024-12-31 08:14:40|187160|187070|187168|187078|187168.7|187078.7|187160|187070|13
1735632890000|2024-12-31 08:14:50|187168.2|187078.2|187170.3|187080.3|187171.6|187081.6|187168.2|187078.2|6
1735632900000|2024-12-31 08:15:00|187169|187079|187161.1|187071.1|187169|187079|187136.1|187046.1|27
1735632910000|2024-12-31 08:15:10|187160.6|187070.6|187161.9|187071.9|187163.7|187073.7|187160.6|187070.6|17
1735632920000|2024-12-31 08:15:20|187162.1|187072.1|187162.4|187072.4|187164.1|187074.1|187160.9|187070.9|11
1735632930000|2024-12-31 08:15:30|187165|187075|187217.2|187127.2|187217.2|187127.2|187163.2|187073.2|14
1735632940000|2024-12-31 08:15:40|187219.9|187129.9|187216.8|187126.8|187219.9|187129.9|187212.7|187122.7|9
1735632950000|2024-12-31 08:15:50|187215.6|187125.6|187172.4|187082.4|187215.6|187125.6|187168.9|187078.9|15
1735632960000|2024-12-31 08:16:00|187173.1|187083.1|187156.7|187066.7|187173.3|187083.3|187153.6|187063.6|14
1735632970000|2024-12-31 08:16:10|187164.1|187074.1|187166.9|187076.9|187173.1|187083.1|187163.7|187073.7|14
1735632980000|2024-12-31 08:16:20|187167.5|187077.5|187182|187092|187186.3|187096.3|187167.5|187077.5|13
1735632990000|2024-12-31 08:16:30|187187.2|187097.2|187250.7|187160.7|187259.1|187169.1|187187.2|187097.2|21
1735633000000|2024-12-31 08:16:40|187249|187159|187251|187161|187253.2|187163.2|187249|187159|7
1735633010000|2024-12-31 08:16:50|187250.7|187160.7|187243.8|187153.8|187251|187161|187243.8|187153.8|4
1735633020000|2024-12-31 08:17:00|187245.9|187155.9|187252.9|187162.9|187257.9|187167.9|187245.9|187155.9|12
1735633030000|2024-12-31 08:17:10|187254.7|187164.7|187252.4|187162.4|187258.4|187168.4|187250.9|187160.9|10
1735633040000|2024-12-31 08:17:20|187249.5|187159.5|187249.5|187159.5|187249.5|187159.5|187249.5|187159.5|1
1735633050000|2024-12-31 08:17:30|187247.6|187157.6|187244.6|187154.6|187252.4|187162.4|187244.6|187154.6|21
1735633060000|2024-12-31 08:17:40|187249.2|187159.2|187246.3|187156.3|187251.7|187161.7|187244.3|187154.3|11
1735633070000|2024-12-31 08:17:50|187247|187157|187246.3|187156.3|187249.4|187159.4|187246.3|187156.3|3
1735633080000|2024-12-31 08:18:00|187246.5|187156.5|187238.1|187148.1|187246.5|187156.5|187236.2|187146.2|5
1735633090000|2024-12-31 08:18:10|187240.3|187150.3|187238|187148|187240.3|187150.3|187238|187148|2
1735633100000|2024-12-31 08:18:20|187238.5|187148.5|187240.3|187150.3|187241.9|187151.9|187238.5|187148.5|4
1735633110000|2024-12-31 08:18:30|187240.8|187150.8|187239.3|187149.3|187245.8|187155.8|187239.3|187149.3|6
1735633120000|2024-12-31 08:18:40|187241.3|187151.3|187238.2|187148.2|187269.6|187179.6|187228.2|187138.2|9
1735633130000|2024-12-31 08:18:50|187240|187150|187241.6|187151.6|187241.6|187151.6|187240|187150|2
1735633140000|2024-12-31 08:19:00|187242.2|187152.2|187179.7|187089.7|187242.2|187152.2|187179.7|187089.7|7
1735633150000|2024-12-31 08:19:10|187179.6|187089.6|187165.3|187075.3|187179.7|187089.7|187157.6|187067.6|22
1735633160000|2024-12-31 08:19:20|187193|187103|187189.6|187099.6|187194.2|187104.2|187182.5|187092.5|10
1735633170000|2024-12-31 08:19:30|187191.6|187101.6|187196.9|187106.9|187203.1|187113.1|187190|187100|11
1735633180000|2024-12-31 08:19:40|187197.1|187107.1|187194.9|187104.9|187198.8|187108.8|187191.5|187101.5|12
1735633190000|2024-12-31 08:19:50|187192.6|187102.6|187194|187104|187199.1|187109.1|187180.3|187090.3|19
1735633200000|2024-12-31 08:20:00|187195.6|187105.6|187198.8|187108.8|187206.8|187116.8|187194.8|187104.8|16
1735633210000|2024-12-31 08:20:10|187203.6|187113.6|187264.7|187134.7|187276.4|187146.4|187199.8|187109.8|14
1735633220000|2024-12-31 08:20:20|187264.8|187134.8|187258.7|187168.7|187282.7|187172.8|187254.8|187134.8|23
1735633230000|2024-12-31 08:20:30|187252.6|187162.6|187252.6|187162.6|187253.1|187163.1|187252.6|187162.6|3
1735633240000|2024-12-31 08:20:40|187253.3|187163.3|187296.7|187206.7|187302.1|187212.1|187253.3|187163.3|15
1735633250000|2024-12-31 08:20:50|187298.7|187208.7|187309.1|187219.1|187309.1|187219.1|187295.8|187205.8|18
1735633260000|2024-12-31 08:21:00|187309.3|187219.3|187324.4|187194.4|187365.8|187235.8|187309.3|187194.1|13
1735633270000|2024-12-31 08:21:10|187313.1|187223.1|187312.6|187222.6|187315.8|187225.8|187312.6|187222.6|6
1735633280000|2024-12-31 08:21:20|187313.1|187223.1|187316.8|187226.8|187316.8|187226.8|187313.1|187223.1|9
1735633290000|2024-12-31 08:21:30|187316.3|187226.3|187309.4|187219.4|187316.3|187226.3|187309.4|187219.4|8
1735633300000|2024-12-31 08:21:40|187307.4|187217.4|187295.9|187165.9|187307.4|187217.4|187275.1|187165.9|12
1735633310000|2024-12-31 08:21:50|187296.2|187166.2|187286.4|187156.4|187296.7|187166.7|187284.4|187154.4|12
1735633320000|2024-12-31 08:22:00|187287.2|187157.2|187266.8|187136.8|187287.2|187157.2|187266.8|187136.8|13
1735633330000|2024-12-31 08:22:10|187267.5|187137.5|187281.1|187151.1|187282.8|187152.8|187267.5|187137.5|8
1735633340000|2024-12-31 08:22:20|187281.4|187151.4|187263.4|187133.4|187281.4|187151.4|187257.5|187127.5|9
1735633350000|2024-12-31 08:22:30|187261.9|187131.9|187249|187119|187262.9|187132.9|187249|187119|9
1735633360000|2024-12-31 08:22:40|187248.8|187118.8|187248.3|187118.3|187248.8|187118.8|187248.3|187118.3|2
1735633370000|2024-12-31 08:22:50|187249.5|187119.5|187249.5|187119.5|187249.5|187119.5|187249.5|187119.5|1
1735633380000|2024-12-31 08:23:00|187250|187120|187223.3|187093.3|187250|187135|187208|187078|16
1735633390000|2024-12-31 08:23:10|187221.7|187091.7|187203.4|187113.4|187223.7|187113.4|187203.1|187091.2|5
1735633400000|2024-12-31 08:23:20|187202.1|187112.1|187202.8|187112.8|187203.1|187113.1|187201.6|187111.6|6
1735633410000|2024-12-31 08:23:30|187201.8|187111.8|187215.6|187125.6|187215.6|187125.6|187190.5|187100.5|23
1735633420000|2024-12-31 08:23:40|187214|187124|187214|187124|187214|187124|187214|187124|1
1735633430000|2024-12-31 08:23:50|187214.3|187124.3|187219.1|187129.1|187219.1|187129.1|187214.3|187124.3|3
1735633440000|2024-12-31 08:24:00|187219.9|187129.9|187230.1|187140.1|187230.1|187140.1|187219.9|187129.9|10
1735633450000|2024-12-31 08:24:10|187229.3|187139.3|187224.5|187134.5|187229.3|187139.3|187224.2|187134.2|8
1735633460000|2024-12-31 08:24:20|187223.2|187133.2|187224.2|187134.2|187224.2|187134.2|187223.2|187133.2|3
1735633470000|2024-12-31 08:24:30|187224.5|187134.5|187226.9|187136.9|187226.9|187136.9|187224.5|187134.5|3
1735633480000|2024-12-31 08:24:40|187227.6|187137.6|187227.4|187137.4|187230|187140|187225.6|187135.6|10
1735633490000|2024-12-31 08:24:50|187229.5|187139.5|187227.5|187137.5|187229.5|187139.5|187227.5|187137.5|2
1735633500000|2024-12-31 08:25:00|187224.5|187134.5|187226.1|187136.1|187226.1|187136.1|187224.5|187134.5|4
1735633510000|2024-12-31 08:25:10|187226.9|187136.9|187230.4|187140.4|187230.4|187140.4|187225.1|187135.1|4
1735633520000|2024-12-31 08:25:20|187230.2|187140.2|187230.2|187140.2|187230.2|187140.2|187230|187140|3
1735633530000|2024-12-31 08:25:30|187227.1|187137.1|187229|187139|187229|187139|187227.1|187137.1|2
1735633540000|2024-12-31 08:25:40|187231.3|187141.3|187223.8|187133.8|187231.3|187141.3|187223.8|187133.8|4
1735633550000|2024-12-31 08:25:50|187226|187136|187228.6|187138.6|187231.3|187141.3|187226|187136|5
1735633560000|2024-12-31 08:26:00|187229.3|187139.3|187229.3|187139.3|187229.3|187139.3|187229.3|187139.3|1
1735633570000|2024-12-31 08:26:10|187227.4|187137.4|187228.9|187138.9|187228.9|187138.9|187226.9|187136.9|3
1735633580000|2024-12-31 08:26:20|187231.3|187141.3|187228|187138|187231.3|187141.3|187225.7|187135.7|8
1735633590000|2024-12-31 08:26:30|187226.1|187136.1|187229.2|187139.2|187229.2|187139.2|187226.1|187136.1|5
1735633600000|2024-12-31 08:26:40|187226.8|187136.8|187229.2|187139.2|187229.2|187139.2|187225.8|187135.8|6
1735633610000|2024-12-31 08:26:50|187233.2|187143.2|187230|187140|187233.2|187143.2|187228.5|187138.5|9
1735633620000|2024-12-31 08:27:00|187229.2|187139.2|187236.2|187146.2|187236.2|187146.2|187228.4|187138.4|10
1735633630000|2024-12-31 08:27:10|187234|187144|187231.9|187141.9|187234|187144|187226.3|187136.3|6
1735633640000|2024-12-31 08:27:20|187230.4|187140.4|187230.3|187140.3|187236.4|187146.4|187220.6|187130.6|13
1735633650000|2024-12-31 08:27:30|187227.3|187137.3|187227.3|187137.3|187227.3|187137.3|187226.5|187136.5|5
1735633660000|2024-12-31 08:27:40|187229.7|187139.7|187245.9|187155.9|187253.3|187163.3|187227.8|187137.8|13
1735633670000|2024-12-31 08:27:50|187246.2|187156.2|187245.5|187155.5|187248.2|187158.2|187243|187153|6
1735633680000|2024-12-31 08:28:00|187244.2|187154.2|187240.5|187150.5|187268|187178|187238|187148|17
1735633690000|2024-12-31 08:28:10|187238.4|187148.4|187231.7|187141.7|187238.4|187148.4|187229.1|187139.1|8
1735633700000|2024-12-31 08:28:20|187237.7|187147.7|187233|187143|187237.8|187147.8|187231.2|187141.2|12
1735633710000|2024-12-31 08:28:30|187233.7|187143.7|187233.3|187143.3|187241.8|187151.8|187230.9|187140.9|21
1735633720000|2024-12-31 08:28:40|187233.5|187143.5|187226.6|187136.6|187233.5|187143.5|187226.6|187136.6|7
1735633730000|2024-12-31 08:28:50|187224.8|187134.8|187210.3|187080.3|187225.5|187135.5|187210.3|187080.3|4
1735633740000|2024-12-31 08:29:00|187210.8|187080.8|187212.2|187082.2|187212.2|187082.2|187199.3|187069.3|18
1735633750000|2024-12-31 08:29:10|187223.9|187093.9|187233.3|187103.3|187233.3|187103.3|187223.9|187093.9|8
1735633760000|2024-12-31 08:29:20|187233.6|187103.6|187244.3|187114.3|187244.3|187114.3|187233.6|187103.6|6
1735633770000|2024-12-31 08:29:30|187243.3|187113.3|187214.7|187084.7|187243.3|187113.3|187212.2|187082.2|9
1735633780000|2024-12-31 08:29:40|187212.9|187082.9|187171.6|187081.6|187212.9|187082.9|187171.6|187046.4|7
1735633790000|2024-12-31 08:29:50|187164.2|187074.2|187169.4|187079.4|187169.9|187079.9|187162.9|187072.9|4
1735633800000|2024-12-31 08:30:00|187165|187075|187165.3|187075.3|187167.3|187077.3|187152|187062|20
1735633810000|2024-12-31 08:30:10|187160.8|187070.8|187147.5|187057.5|187164.2|187074.2|187147.5|187057.5|14
1735633820000|2024-12-31 08:30:20|187147|187057|187148.6|187058.6|187151.1|187061.1|187146.6|187056.6|9
1735633830000|2024-12-31 08:30:30|187148.4|187058.4|187163.6|187073.6|187168.7|187078.7|187148.4|187058.4|9
1735633840000|2024-12-31 08:30:40|187163.1|187073.1|187149.1|187059.1|187163.1|187073.1|187147|187057|7
1735633850000|2024-12-31 08:30:50|187148|187058|187181.3|187091.3|187182.9|187092.9|187148|187058|11
1735633860000|2024-12-31 08:31:00|187176.6|187086.6|187188.9|187098.9|187192.7|187102.7|187176.1|187086.1|9
1735633870000|2024-12-31 08:31:10|187189.4|187099.4|187190.8|187100.8|187192.8|187102.8|187188.4|187098.4|9
1735633880000|2024-12-31 08:31:20|187192.7|187102.7|187190.3|187100.3|187192.7|187102.7|187189.3|187099.3|6
1735633890000|2024-12-31 08:31:30|187196|187106|187189.3|187099.3|187196|187106|187189.3|187099.3|5
1735633900000|2024-12-31 08:31:40|187190|187100|187190.9|187100.9|187195.7|187105.7|187190|187100|7
1735633910000|2024-12-31 08:31:50|187190.4|187100.4|187188.4|187098.4|187190.4|187100.4|187187.4|187097.4|4
1735633920000|2024-12-31 08:32:00|187182.4|187092.4|187143.5|187053.5|187182.4|187092.4|187143.5|187053.5|11
1735633930000|2024-12-31 08:32:10|187142.8|187052.8|187124.7|187034.7|187144.5|187054.5|187115.3|187025.3|18
1735633940000|2024-12-31 08:32:20|187125.4|187035.4|187120.3|187030.3|187125.4|187035.4|187111|187021|8
1735633950000|2024-12-31 08:32:30|187122.5|187032.5|187119.8|187029.8|187131.1|187041.1|187109.9|187019.9|20
1735633960000|2024-12-31 08:32:40|187118|187028|187130.8|187040.8|187131.8|187041.8|187115.4|187025.4|8
1735633970000|2024-12-31 08:32:50|187128.1|187038.1|187170|187040|187170|187054.4|187127.8|187036|15
1735633980000|2024-12-31 08:33:00|187172.2|187042.2|187189.1|187059.1|187190.3|187060.3|187172.2|187042.2|11
1735633990000|2024-12-31 08:33:10|187188.6|187058.6|187187.4|187057.4|187188.6|187058.6|187186.4|187056.4|5
1735634000000|2024-12-31 08:33:20|187188.1|187058.1|187161.8|187071.8|187190.1|187071.8|187161.8|187053.6|7
1735634010000|2024-12-31 08:33:30|187161|187071|187162.5|187072.5|187165.8|187075.8|187146.2|187056.2|8
1735634020000|2024-12-31 08:33:40|187161.1|187071.1|187142.4|187052.4|187161.1|187071.1|187142.4|187052.4|13
1735634030000|2024-12-31 08:33:50|187143.9|187053.9|187150.2|187060.2|187150.9|187060.9|187143.9|187053.9|12
1735634040000|2024-12-31 08:34:00|187146.9|187056.9|187147.2|187057.2|187149.6|187059.6|187146.9|187056.9|5
1735634050000|2024-12-31 08:34:10|187145.3|187055.3|187109.3|187019.3|187145.3|187055.3|187109.3|187019.3|6
1735634060000|2024-12-31 08:34:20|187113.2|187023.2|187111.9|187021.9|187113.2|187023.2|187108.7|187018.7|4
1735634070000|2024-12-31 08:34:30|187113.9|187023.9|187112.4|187022.4|187117.9|187027.9|187109.4|187019.4|11
1735634080000|2024-12-31 08:34:40|187113.2|187023.2|187112.4|187022.4|187114.4|187024.4|187112.2|187022.2|6
1735634090000|2024-12-31 08:34:50|187109.2|187019.2|187114.5|187024.5|187118.8|187028.8|187101.4|187011.4|16
1735634110000|2024-12-31 08:35:10|187113.5|187023.5|187119.7|187029.7|187121|187031|187113.5|187023.5|9
1735634120000|2024-12-31 08:35:20|187119.4|187029.4|187118.1|187028.1|187119.4|187029.4|187115.7|187025.7|7
1735634130000|2024-12-31 08:35:30|187118.7|187028.7|187150.4|187060.4|187150.4|187060.4|187118.7|187028.7|13
1735634140000|2024-12-31 08:35:40|187150.2|187060.2|187151.2|187061.2|187152.2|187062.2|187150.2|187060.2|6
1735634150000|2024-12-31 08:35:50|187148.6|187058.6|187148.6|187058.6|187148.6|187058.6|187146.1|187056.1|9
1735634160000|2024-12-31 08:36:00|187150.5|187060.5|187154.5|187064.5|187156.4|187066.4|187150|187060|14
1735634170000|2024-12-31 08:36:10|187150.6|187060.6|187213.2|187123.2|187215.1|187125.1|187150.6|187060.6|20
1735634180000|2024-12-31 08:36:20|187212.4|187122.4|187216.3|187126.3|187217.4|187127.4|187212|187122|9
1735634190000|2024-12-31 08:36:30|187222.1|187132.1|187191.9|187101.9|187237.2|187147.2|187191.7|187101.7|24
1735634200000|2024-12-31 08:36:40|187189.4|187099.4|187180.1|187090.1|187193.4|187103.4|187176.4|187086.4|11
1735634210000|2024-12-31 08:36:50|187181.6|187091.6|187180.3|187090.3|187181.6|187091.6|187180.3|187090.3|4
1735634220000|2024-12-31 08:37:00|187177.8|187087.8|187141|187051|187177.8|187087.8|187138.4|187048.4|10
1735634230000|2024-12-31 08:37:10|187138.2|187048.2|187131.7|187041.7|187138.2|187048.2|187131.7|187041.7|3
1735634240000|2024-12-31 08:37:20|187122.8|187032.8|187117.7|187027.7|187122.8|187032.8|187110.1|187020.1|16
1735634250000|2024-12-31 08:37:30|187119.5|187029.5|187134.2|187044.2|187134.2|187044.2|187117.7|187027.7|8
1735634260000|2024-12-31 08:37:40|187133.7|187043.7|187120.9|187030.9|187134.2|187044.2|187120.9|187030.9|6
1735634270000|2024-12-31 08:37:50|187120.4|187030.4|187121.9|187031.9|187122.7|187032.7|187120.4|187030.4|8
1735634280000|2024-12-31 08:38:00|187121.6|187031.6|187142.6|187052.6|187142.6|187052.6|187121.6|187031.6|10
1735634290000|2024-12-31 08:38:10|187142.3|187052.3|187140.1|187050.1|187142.3|187052.3|187137.3|187047.3|8
1735634300000|2024-12-31 08:38:20|187139.1|187049.1|187111.2|187021.2|187139.1|187049.1|187108.3|187018.3|10
1735634310000|2024-12-31 08:38:30|187107|187017|187108.2|187018.2|187109.2|187019.2|187107|187017|6
1735634330000|2024-12-31 08:38:50|187109.5|187019.5|187109.5|187019.5|187109.5|187019.5|187109.5|187019.5|1
1735634340000|2024-12-31 08:39:00|187108.4|187018.4|187111.7|187021.7|187117.1|187027.1|187104.3|187014.3|15
1735634350000|2024-12-31 08:39:10|187109.7|187019.7|187111.3|187021.3|187113.1|187023.1|187105.1|187015.1|10
1735634360000|2024-12-31 08:39:20|187109.1|187019.1|187106|187016|187111.3|187021.3|187104.3|187014.3|13
1735634370000|2024-12-31 08:39:30|187109.6|187019.6|187104.2|187014.2|187109.6|187019.6|187099.9|187009.9|10
1735634380000|2024-12-31 08:39:40|187107.9|187017.9|187103.4|187013.4|187107.9|187017.9|187103.4|187013.4|11
1735634390000|2024-12-31 08:39:50|187103.9|187013.9|187168.7|187078.7|187171.1|187081.1|187101.8|187011.8|14
1735634400000|2024-12-31 08:40:00|187168.6|187078.6|187194.7|187104.7|187197|187107|187168.4|187078.4|16
1735634410000|2024-12-31 08:40:10|187196.5|187106.5|187234.3|187144.3|187237.1|187147.1|187192.7|187102.7|20
1735634420000|2024-12-31 08:40:20|187233.6|187143.6|187254.6|187164.6|187259.7|187169.7|187233.3|187143.3|11
1735634430000|2024-12-31 08:40:30|187254.1|187164.1|187253.8|187163.8|187259.1|187169.1|187251.7|187161.7|12
1735634440000|2024-12-31 08:40:40|187253.5|187163.5|187296|187206|187303.1|187213.1|187252.8|187162.8|19
1735634450000|2024-12-31 08:40:50|187295.9|187205.9|187300.1|187210.1|187304.6|187214.6|187292.4|187202.4|11
1735634460000|2024-12-31 08:41:00|187300.4|187210.4|187301.2|187211.2|187306|187216|187295.2|187205.2|14
1735634470000|2024-12-31 08:41:10|187294.2|187204.2|187299|187209|187299|187209|187291.8|187201.8|8
1735634480000|2024-12-31 08:41:20|187298.8|187208.8|187291.2|187201.2|187298.8|187208.8|187289.4|187199.4|4
1735634490000|2024-12-31 08:41:30|187293.7|187203.7|187299.2|187209.2|187303.8|187213.8|187293.7|187203.7|8
1735634500000|2024-12-31 08:41:40|187305.3|187215.3|187304.8|187214.8|187306.4|187216.4|187299|187209|8
1735634510000|2024-12-31 08:41:50|187306.7|187216.7|187306.2|187216.2|187307.2|187217.2|187306.2|187216.2|5
1735634520000|2024-12-31 08:42:00|187306.5|187216.5|187306|187216|187306.5|187216.5|187306|187216|3
1735634530000|2024-12-31 08:42:10|187303.7|187213.7|187325.8|187195.8|187325.8|187216|187303.7|187194.5|6
1735634540000|2024-12-31 08:42:20|187325.3|187195.3|187324.3|187194.3|187325.3|187195.3|187318.8|187188.8|7
1735634550000|2024-12-31 08:42:30|187324.5|187194.5|187324|187194|187324.5|187194.5|187324|187194|2
1735634560000|2024-12-31 08:42:40|187330.1|187200.1|187340.9|187210.9|187340.9|187210.9|187330.1|187200.1|3
1735634570000|2024-12-31 08:42:50|187340.6|187210.6|187334.4|187204.4|187340.6|187210.6|187334.4|187204.4|5
1735634580000|2024-12-31 08:43:00|187334.7|187204.7|187367.5|187237.5|187375.1|187245.1|187334.4|187204.4|13
1735634590000|2024-12-31 08:43:10|187322.7|187232.7|187336.2|187246.2|187336.6|187246.6|187322.7|187232.7|8
1735634600000|2024-12-31 08:43:20|187338.7|187248.7|187355.5|187265.5|187355.8|187265.8|187336.4|187246.4|5
1735634610000|2024-12-31 08:43:30|187357|187267|187321.6|187231.6|187359.8|187269.8|187321.6|187212.3|15
1735634620000|2024-12-31 08:43:40|187322.9|187232.9|187323|187233|187323|187233|187322.9|187232.9|2
1735634630000|2024-12-31 08:43:50|187322.8|187232.8|187318.3|187228.3|187322.8|187232.8|187308.1|187218.1|12
1735634640000|2024-12-31 08:44:00|187317.8|187227.8|187319.1|187229.1|187319.1|187229.1|187317.8|187227.8|2
1735634650000|2024-12-31 08:44:10|187314.6|187224.6|187318.7|187228.7|187322.7|187232.7|187314.3|187224.3|13
1735634660000|2024-12-31 08:44:20|187323.3|187233.3|187274.2|187184.2|187323.3|187233.3|187266|187176|20
1735634670000|2024-12-31 08:44:30|187274.9|187184.9|187307.7|187217.7|187307.9|187217.9|187271.9|187181.9|14
1735634680000|2024-12-31 08:44:40|187304.1|187214.1|187313.6|187223.6|187318.5|187228.5|187304.1|187214.1|16
1735634690000|2024-12-31 08:44:50|187313.9|187223.9|187315.6|187225.6|187316.4|187226.4|187312.9|187222.9|10
1735634700000|2024-12-31 08:45:00|187313.1|187223.1|187312.9|187222.9|187313.1|187223.1|187312.9|187222.9|2
1735634710000|2024-12-31 08:45:10|187313.4|187223.4|187317|187227|187325.5|187235.5|187313.4|187223.4|9
1735634720000|2024-12-31 08:45:20|187313.3|187223.3|187317.1|187227.1|187317.1|187227.1|187313.3|187223.3|10
1735634730000|2024-12-31 08:45:30|187317.8|187227.8|187348.5|187218.5|187348.8|187228.4|187315.3|187205.3|15
1735634740000|2024-12-31 08:45:40|187349|187219|187337.7|187207.7|187349|187219|187333.9|187203.9|11
1735634750000|2024-12-31 08:45:50|187338.2|187208.2|187339|187209|187339|187209|187338.2|187208.2|2
1735634760000|2024-12-31 08:46:00|187339.2|187209.2|187337.9|187207.9|187339.7|187209.7|187333.9|187203.9|9
1735634770000|2024-12-31 08:46:10|187334.9|187204.9|187340|187210|187340|187210|187333.4|187203.4|14
1735634780000|2024-12-31 08:46:20|187341|187211|187333.6|187203.6|187343.3|187213.3|187330.1|187200.1|14
1735634790000|2024-12-31 08:46:30|187334|187204|187333.6|187203.6|187335|187205|187331.6|187201.6|8
1735634800000|2024-12-31 08:46:40|187333.8|187203.8|187344.3|187214.3|187344.3|187214.3|187333.8|187203.8|8
1735634810000|2024-12-31 08:46:50|187343.4|187213.4|187341.6|187211.6|187344.3|187214.3|187339.3|187209.3|12
1735634820000|2024-12-31 08:47:00|187342.1|187212.1|187319.2|187189.2|187343.1|187213.1|187293|187163|17
1735634830000|2024-12-31 08:47:10|187319|187189|187331.8|187201.8|187343.4|187213.4|187319|187189|20
1735634840000|2024-12-31 08:47:20|187332.5|187202.5|187316.7|187186.7|187341.1|187211.1|187316.7|187186.7|16
1735634850000|2024-12-31 08:47:30|187317.2|187187.2|187333.9|187203.9|187334.1|187204.1|187317.2|187187.2|7
1735634860000|2024-12-31 08:47:40|187328.9|187198.9|187334.9|187204.9|187337.9|187207.9|187328.8|187198.8|10
1735634870000|2024-12-31 08:47:50|187335.1|187205.1|187353.1|187223.1|187391.2|187261.2|187335.1|187205.1|16
1735634880000|2024-12-31 08:48:00|187354.4|187224.4|187372.9|187242.9|187377|187247|187354.4|187224.4|13
1735634890000|2024-12-31 08:48:10|187368.3|187238.3|187356.2|187226.2|187368.3|187238.3|187353.6|187223.6|13
1735634900000|2024-12-31 08:48:20|187354.2|187224.2|187354|187224|187360|187230|187347.9|187217.9|15
1735634910000|2024-12-31 08:48:30|187354.3|187224.3|187367.8|187237.8|187373.7|187243.7|187354|187224|12
1735634920000|2024-12-31 08:48:40|187367.6|187237.6|187366.6|187236.6|187371.8|187241.8|187363.7|187233.7|9
1735634930000|2024-12-31 08:48:50|187367.8|187237.8|187347.7|187217.7|187367.8|187237.8|187345.1|187215.1|10
1735634940000|2024-12-31 08:49:00|187346.9|187216.9|187346.4|187216.4|187352.3|187222.3|187346|187216|10
1735634950000|2024-12-31 08:49:10|187352.9|187222.9|187345|187215|187355|187225|187345|187215|11
1735634960000|2024-12-31 08:49:20|187344.5|187214.5|187345|187215|187345|187215|187344.5|187214.5|2
1735634970000|2024-12-31 08:49:30|187344.4|187214.4|187341.4|187211.4|187344.7|187214.7|187341.4|187211.4|7
1735634980000|2024-12-31 08:49:40|187335.7|187205.7|187343.9|187213.9|187352.2|187222.2|187335.7|187205.7|18
1735634990000|2024-12-31 08:49:50|187343.6|187213.6|187329.4|187199.4|187345.6|187215.6|187329.4|187199.4|16
1735635000000|2024-12-31 08:50:00|187336.3|187206.3|187344.6|187214.6|187344.6|187214.6|187336.3|187206.3|12
1735635010000|2024-12-31 08:50:10|187344.3|187214.3|187352.3|187222.3|187352.8|187222.8|187344.3|187214.3|4
1735635020000|2024-12-31 08:50:20|187349.9|187219.9|187398|187268|187400.8|187270.8|187349.8|187219.8|12
1735635030000|2024-12-31 08:50:30|187410.1|187280.1|187420.3|187290.3|187422.5|187292.5|187410.1|187280.1|10
1735635040000|2024-12-31 08:50:40|187421.8|187291.8|187423.1|187293.1|187425|187295|187420.6|187290.6|15
1735635050000|2024-12-31 08:50:50|187421|187291|187422.8|187292.8|187423.1|187293.1|187421|187291|7
1735635060000|2024-12-31 08:51:00|187421.8|187291.8|187477.1|187347.1|187478.1|187348.1|187421.8|187291.8|10
1735635070000|2024-12-31 08:51:10|187476.8|187346.8|187464.6|187334.6|187476.8|187346.8|187463.9|187333.9|7
1735635080000|2024-12-31 08:51:20|187464.4|187334.4|187479.6|187349.6|187481.1|187351.1|187464.4|187334.4|6
1735635090000|2024-12-31 08:51:30|187478.4|187348.4|187478.9|187348.9|187478.9|187348.9|187476.9|187346.9|4
1735635100000|2024-12-31 08:51:40|187478.6|187348.6|187468.7|187338.7|187478.6|187348.6|187465.9|187335.9|9
1735635110000|2024-12-31 08:51:50|187468.9|187338.9|187458.5|187328.5|187469.2|187339.2|187457|187327|8
1735635120000|2024-12-31 08:52:00|187459.8|187329.8|187513.9|187383.9|187513.9|187383.9|187459.8|187329.8|14
1735635130000|2024-12-31 08:52:10|187513.7|187383.7|187520.7|187390.7|187520.7|187390.7|187507.4|187377.4|9
1735635140000|2024-12-31 08:52:20|187527.4|187397.4|187509.8|187379.8|187527.4|187397.4|187509.8|187379.8|16
1735635150000|2024-12-31 08:52:30|187510.5|187380.5|187500.5|187410.5|187516.4|187414.6|187495.3|187380|16
1735635160000|2024-12-31 08:52:40|187499.2|187409.2|187499.6|187409.6|187499.7|187409.7|187488.6|187398.6|10
1735635180000|2024-12-31 08:53:00|187503.1|187413.1|187522.3|187432.3|187522.3|187432.3|187503.1|187413.1|9
1735635190000|2024-12-31 08:53:10|187535.8|187445.8|187542.1|187452.1|187542.1|187452.1|187520.9|187430.9|11
1735635200000|2024-12-31 08:53:20|187543.3|187453.3|187553.3|187463.3|187574.8|187464.5|187543.3|187441|18
1735635210000|2024-12-31 08:53:30|187554.5|187464.5|187588|187498|187607.3|187498.3|187554.5|187464.5|14
1735635220000|2024-12-31 08:53:40|187588.1|187498.1|187590.5|187500.5|187594.7|187504.7|187576.6|187486.6|15
1735635230000|2024-12-31 08:53:50|187595.2|187505.2|187573.9|187483.9|187595.2|187505.2|187559.9|187469.9|26
1735635240000|2024-12-31 08:54:00|187577.4|187487.4|187576.1|187486.1|187579.2|187489.2|187571|187481|20
1735635250000|2024-12-31 08:54:10|187576.4|187486.4|187572.8|187482.8|187577|187487|187569.4|187479.4|20
1735635260000|2024-12-31 08:54:20|187572.3|187482.3|187576.9|187486.9|187576.9|187486.9|187568.3|187478.3|23
1735635270000|2024-12-31 08:54:30|187577.4|187487.4|187524.2|187434.2|187577.4|187487.4|187518.3|187428.3|15
1735635280000|2024-12-31 08:54:40|187523.7|187433.7|187521|187431|187525.8|187435.8|187520.8|187430.8|13
1735635290000|2024-12-31 08:54:50|187519.5|187429.5|187520.3|187430.3|187520.8|187430.8|187519.5|187429.5|4
1735635300000|2024-12-31 08:55:00|187522.6|187432.6|187540|187450|187540|187450|187522.6|187432.6|12
1735635310000|2024-12-31 08:55:10|187538|187448|187517.5|187427.5|187539.5|187449.5|187514.5|187424.5|12
1735635320000|2024-12-31 08:55:20|187518.2|187428.2|187518.2|187428.2|187534.4|187444.4|187515.1|187425.1|17
1735635330000|2024-12-31 08:55:30|187516|187426|187526.5|187436.5|187534.2|187444.2|187516|187426|13
1735635340000|2024-12-31 08:55:40|187527.2|187437.2|187539.8|187449.8|187543.8|187453.8|187526.5|187436.5|8
1735635350000|2024-12-31 08:55:50|187537.5|187447.5|187537.2|187447.2|187537.5|187447.5|187537.2|187447.2|2
1735635360000|2024-12-31 08:56:00|187540.6|187450.6|187530.1|187440.1|187543.6|187453.6|187514.4|187424.4|22
1735635370000|2024-12-31 08:56:10|187523.7|187433.7|187525.1|187435.1|187533.2|187443.2|187523.7|187433.7|16
1735635380000|2024-12-31 08:56:20|187524.8|187434.8|187514.2|187424.2|187528.9|187438.9|187501.8|187411.8|18
1735635390000|2024-12-31 08:56:30|187516.9|187426.9|187517.1|187427.1|187530.5|187440.5|187516.9|187426.9|17
1735635400000|2024-12-31 08:56:40|187525.8|187435.8|187540.6|187410.6|187547.6|187437.6|187525.3|187409.3|11
1735635410000|2024-12-31 08:56:50|187541.6|187411.6|187558.5|187428.5|187560|187430|187539.8|187409.8|13
1735635420000|2024-12-31 08:57:00|187558|187428|187559.2|187429.2|187559.2|187429.2|187550.4|187420.4|14
1735635430000|2024-12-31 08:57:10|187553.1|187423.1|187550.6|187420.6|187559.9|187429.9|187549.8|187419.8|12
1735635440000|2024-12-31 08:57:20|187556.6|187426.6|187548.8|187418.8|187556.6|187426.6|187548.8|187418.8|3
1735635450000|2024-12-31 08:57:30|187537|187447|187532|187442|187538|187448|187530.5|187440.5|17
1735635460000|2024-12-31 08:57:40|187533.7|187443.7|187535.8|187445.8|187536.5|187446.5|187529.9|187439.9|16
1735635470000|2024-12-31 08:57:50|187535.3|187445.3|187505.7|187415.7|187545.4|187455.4|187503.7|187413.7|17
1735635480000|2024-12-31 08:58:00|187514.9|187424.9|187536.8|187446.8|187537|187447|187514.9|187424.9|11
1735635490000|2024-12-31 08:58:10|187533.2|187443.2|187507.3|187417.3|187533.2|187443.2|187504.5|187414.5|12
1735635500000|2024-12-31 08:58:20|187508.6|187418.6|187511.6|187421.6|187511.7|187421.7|187505.3|187415.3|16
1735635510000|2024-12-31 08:58:30|187510.9|187420.9|187513.3|187423.3|187513.8|187423.8|187510.8|187420.8|6
1735635520000|2024-12-31 08:58:40|187510.6|187420.6|187511.1|187421.1|187513.6|187423.6|187510.1|187420.1|11
1735635530000|2024-12-31 08:58:50|187511.6|187421.6|187510|187420|187513.1|187423.1|187510|187420|4
1735635540000|2024-12-31 08:59:00|187521.8|187431.8|187524.2|187434.2|187541.4|187451.4|187521.8|187431.8|17
1735635550000|2024-12-31 08:59:10|187524|187434|187538.3|187448.3|187548.1|187458.1|187524|187434|12
1735635560000|2024-12-31 08:59:20|187544.7|187454.7|187556.7|187466.7|187580.7|187490.7|187544.7|187454.7|16
1735635570000|2024-12-31 08:59:30|187554|187464|187556.9|187466.9|187560.1|187470.1|187551.6|187461.6|12
1735635580000|2024-12-31 08:59:40|187559.6|187469.6|187514.2|187424.2|187560.3|187470.3|187513.9|187423.9|16
1735635590000|2024-12-31 08:59:50|187514.1|187424.1|187515.1|187425.1|187515.1|187425.1|187506.4|187416.4|7
1735635600000|2024-12-31 09:00:00|187508.1|187418.1|187535.9|187445.9|187535.9|187445.9|187508.1|187418.1|9
1735635610000|2024-12-31 09:00:10|187536.2|187446.2|187547.9|187457.9|187547.9|187457.9|187532.2|187442.2|15
1735635620000|2024-12-31 09:00:20|187553.1|187463.1|187607.2|187477.2|187611.7|187481.7|187553.1|187463.1|26
1735635630000|2024-12-31 09:00:30|187607.5|187477.5|187611.5|187481.5|187611.7|187481.7|187607.5|187477.5|12
1735635640000|2024-12-31 09:00:40|187612.2|187482.2|187626.4|187496.4|187626.4|187496.4|187611|187481|17
1735635650000|2024-12-31 09:00:50|187625.6|187495.6|187625.1|187495.1|187625.9|187495.9|187623.9|187493.9|15
1735635660000|2024-12-31 09:01:00|187625.4|187495.4|187630.5|187500.5|187632.9|187502.9|187621.7|187491.7|19
1735635670000|2024-12-31 09:01:10|187630.8|187500.8|187628.5|187498.5|187630.8|187500.8|187624.8|187494.8|13
1735635680000|2024-12-31 09:01:20|187628.8|187498.8|187629|187499|187629.1|187499.1|187628.8|187498.8|3
1735635690000|2024-12-31 09:01:30|187627.3|187497.3|187630.6|187500.6|187630.6|187518|187604|187495.7|10
1735635700000|2024-12-31 09:01:40|187628.3|187498.3|187630.1|187500.1|187630.1|187500.1|187628.3|187498.3|3
1735635710000|2024-12-31 09:01:50|187629.6|187499.6|187629.9|187499.9|187629.9|187499.9|187622.7|187492.7|19
1735635720000|2024-12-31 09:02:00|187630.4|187500.4|187627.6|187497.6|187630.4|187500.4|187627.6|187497.6|3
1735635730000|2024-12-31 09:02:10|187620.6|187490.6|187623.1|187493.1|187623.1|187493.1|187618.9|187488.9|19
1735635740000|2024-12-31 09:02:20|187622.6|187492.6|187621.1|187491.1|187622.6|187492.6|187620.1|187490.1|8
1735635750000|2024-12-31 09:02:30|187620.6|187490.6|187622.1|187492.1|187622.1|187492.1|187620.4|187490.4|6
1735635760000|2024-12-31 09:02:40|187625.5|187495.5|187605|187515|187625.5|187515|187600|187495.5|10
1735635770000|2024-12-31 09:02:50|187606|187516|187609.5|187519.5|187609.5|187519.5|187603|187513|7
1735635780000|2024-12-31 09:03:00|187605|187515|187623.6|187493.6|187623.6|187515|187605|187492.8|8
1735635790000|2024-12-31 09:03:10|187624.1|187494.1|187624.1|187494.1|187624.1|187494.1|187621.8|187491.8|4
1735635800000|2024-12-31 09:03:20|187621.6|187491.6|187622.9|187492.9|187622.9|187492.9|187621.6|187491.6|3
1735635810000|2024-12-31 09:03:30|187624|187494|187616.3|187486.3|187624|187502|187591.5|187484.1|9
1735635820000|2024-12-31 09:03:40|187618.7|187488.7|187630.7|187500.7|187630.7|187500.7|187614.2|187484.2|11
1735635830000|2024-12-31 09:03:50|187626.3|187496.3|187689.4|187559.4|187689.4|187570.2|187626.3|187496.3|6
1735635840000|2024-12-31 09:04:00|187695.8|187565.8|187696.2|187566.2|187698.1|187568.1|187690.5|187560.5|12
1735635850000|2024-12-31 09:04:10|187696.7|187566.7|187718.6|187588.6|187718.8|187588.8|187696.7|187566.7|13
1735635860000|2024-12-31 09:04:20|187719.1|187589.1|187705.2|187575.2|187719.1|187589.1|187700.8|187570.8|7
1735635870000|2024-12-31 09:04:30|187711.7|187581.7|187712.7|187582.7|187712.7|187582.7|187711.7|187581.7|2
1735635880000|2024-12-31 09:04:40|187694.7|187604.7|187714.8|187624.8|187719.6|187629.6|187694|187604|7
1735635890000|2024-12-31 09:04:50|187717.3|187627.3|187727.7|187637.7|187727.7|187637.7|187717.3|187627.3|6
1735635900000|2024-12-31 09:05:00|187727.4|187637.4|187760.9|187670.9|187768|187674.5|187727.4|187637.4|30
1735635910000|2024-12-31 09:05:10|187760.4|187670.4|187718.7|187628.7|187760.9|187670.9|187716.4|187626.4|11
1735635920000|2024-12-31 09:05:20|187724.3|187634.3|187766.5|187676.5|187768.2|187678.2|187724.3|187634.3|12
1735635930000|2024-12-31 09:05:30|187787|187657|187786.5|187656.5|187788.3|187658.3|187786.5|187656.5|7
1735635940000|2024-12-31 09:05:40|187785|187655|187801.8|187671.8|187803.9|187673.9|187785|187655|9
1735635950000|2024-12-31 09:05:50|187802.1|187672.1|187781.8|187651.8|187802.1|187672.1|187778.6|187648.6|13
1735635960000|2024-12-31 09:06:00|187779.1|187649.1|187779.8|187649.8|187780.6|187650.6|187779.1|187649.1|5
1735635970000|2024-12-31 09:06:10|187778.8|187648.8|187796|187666|187802.3|187672.3|187768.7|187638.7|20
1735635980000|2024-12-31 09:06:20|187796.2|187666.2|187801.5|187671.5|187804.2|187674.2|187796.2|187666.2|11
1735635990000|2024-12-31 09:06:30|187787.3|187657.3|187792.8|187662.8|187792.8|187662.8|187787.3|187657.3|10
1735636000000|2024-12-31 09:06:40|187793|187663|187804.9|187674.9|187804.9|187674.9|187793|187663|8
1735636010000|2024-12-31 09:06:50|187808.4|187678.4|187801.7|187671.7|187809.8|187679.8|187799.7|187669.7|11
1735636020000|2024-12-31 09:07:00|187801|187671|187801.2|187671.2|187801.2|187671.2|187800.5|187670.5|5
1735636030000|2024-12-31 09:07:10|187796.2|187666.2|187797.6|187667.6|187799.1|187669.1|187789.6|187659.6|15
1735636040000|2024-12-31 09:07:20|187797.4|187667.4|187777.3|187647.3|187797.4|187667.4|187775.8|187645.8|17
1735636050000|2024-12-31 09:07:30|187777.6|187647.6|187775.8|187645.8|187777.8|187647.8|187774.6|187644.6|6
1735636060000|2024-12-31 09:07:40|187776.1|187646.1|187736.8|187606.8|187776.1|187646.1|187735.5|187605.5|11
1735636070000|2024-12-31 09:07:50|187736.5|187606.5|187736.5|187606.5|187736.5|187606.5|187736|187606|4
1735636080000|2024-12-31 09:08:00|187738|187608|187743.2|187613.2|187755.7|187625.7|187738|187608|14
1735636090000|2024-12-31 09:08:10|187743|187613|187741.4|187611.4|187749.4|187619.4|187741.4|187611.4|5
1735636100000|2024-12-31 09:08:20|187741.2|187611.2|187741.2|187611.2|187755.1|187625.1|187740.9|187610.9|8
1735636110000|2024-12-31 09:08:30|187744.2|187614.2|187741.7|187611.7|187744.2|187614.2|187741.4|187611.4|5
1735636120000|2024-12-31 09:08:40|187743.5|187613.5|187676.7|187586.7|187743.5|187636|187676.4|187586.4|14
1735636130000|2024-12-31 09:08:50|187680.7|187590.7|187609.6|187519.6|187680.7|187590.7|187609.6|187519.6|23
1735636140000|2024-12-31 09:09:00|187605.3|187515.3|187606.8|187516.8|187611.7|187521.7|187602.9|187512.9|19
1735636150000|2024-12-31 09:09:10|187606.7|187516.7|187579.5|187449.5|187606.7|187516.7|187546.8|187432.6|23
1735636160000|2024-12-31 09:09:20|187579.2|187449.2|187619.6|187489.6|187623.8|187493.8|187571.3|187441.3|16
1735636170000|2024-12-31 09:09:30|187621.1|187491.1|187541.3|187411.3|187621.1|187491.1|187541.3|187411.3|15
1735636180000|2024-12-31 09:09:40|187535.6|187405.6|187545.5|187415.5|187549|187419|187535.6|187405.6|15
1735636190000|2024-12-31 09:09:50|187545.8|187415.8|187535.5|187405.5|187559|187429|187534.5|187404.5|20
1735636200000|2024-12-31 09:10:00|187538.6|187408.6|187508.2|187418.2|187538.8|187418.2|187508.2|187397.7|12
1735636220000|2024-12-31 09:10:20|187508.7|187418.7|187510.3|187380.3|187517|187419.2|187459|187348.3|21
1735636230000|2024-12-31 09:10:30|187507|187377|187497.5|187367.5|187507.3|187377.3|187489.4|187359.4|8
1735636240000|2024-12-31 09:10:40|187491.6|187361.6|187489.3|187359.3|187497.7|187367.7|187486.6|187356.6|12
1735636250000|2024-12-31 09:10:50|187488.6|187358.6|187468.2|187338.2|187500.2|187370.2|187468.2|187338.2|16
1735636260000|2024-12-31 09:11:00|187470.4|187340.4|187444.6|187354.6|187470.4|187358|187444.6|187331.3|11
1735636280000|2024-12-31 09:11:20|187451.5|187361.5|187445.8|187355.8|187452.5|187362.5|187438.1|187348.1|20
1735636290000|2024-12-31 09:11:30|187442.8|187352.8|187442.9|187352.9|187455.8|187365.8|187442.8|187352.8|11
1735636300000|2024-12-31 09:11:40|187443.4|187353.4|187444.9|187354.9|187453.3|187363.3|187441.6|187351.6|13
1735636310000|2024-12-31 09:11:50|187446.5|187356.5|187441.6|187351.6|187449.9|187359.9|187437.7|187347.7|12
1735636320000|2024-12-31 09:12:00|187439.6|187349.6|187437.3|187347.3|187441.6|187351.6|187437.3|187347.3|7
1735636330000|2024-12-31 09:12:10|187435.4|187345.4|187438.8|187348.8|187439.1|187349.1|187434.9|187344.9|8
1735636340000|2024-12-31 09:12:20|187441.9|187351.9|187448.2|187358.2|187450|187360|187441.9|187351.9|5
1735636350000|2024-12-31 09:12:30|187450.8|187360.8|187455|187365|187458.5|187368.5|187450.8|187360.8|6
1735636360000|2024-12-31 09:12:40|187458.3|187368.3|187458.3|187368.3|187458.3|187368.3|187458.3|187368.3|1
1735636370000|2024-12-31 09:12:50|187455.5|187365.5|187436.3|187346.3|187455.5|187365.5|187436.3|187346.3|6
1735636380000|2024-12-31 09:13:00|187433.5|187343.5|187420.1|187330.1|187435.7|187345.7|187420.1|187330.1|8
1735636390000|2024-12-31 09:13:10|187407.1|187317.1|187433.6|187343.6|187459.6|187348|187407.1|187317.1|21
1735636400000|2024-12-31 09:13:20|187432.8|187342.8|187420.1|187330.1|187435.7|187345.7|187420.1|187330.1|15
1735636410000|2024-12-31 09:13:30|187419.8|187329.8|187440.7|187350.7|187440.7|187350.7|187412.4|187322.4|8
1735636420000|2024-12-31 09:13:40|187441.5|187351.5|187428.4|187338.4|187441.7|187351.7|187426.1|187336.1|8
1735636430000|2024-12-31 09:13:50|187428.6|187338.6|187436.9|187346.9|187436.9|187346.9|187428.6|187338.6|6
1735636440000|2024-12-31 09:14:00|187439.3|187349.3|187453.8|187363.8|187453.8|187363.8|187439.3|187349.3|8
1735636450000|2024-12-31 09:14:10|187454.5|187364.5|187455.4|187365.4|187456.7|187366.7|187452.2|187362.2|5
1735636460000|2024-12-31 09:14:20|187455.6|187365.6|187435.9|187345.9|187455.9|187365.9|187434.1|187344.1|15
1735636470000|2024-12-31 09:14:30|187436.1|187346.1|187436.6|187346.6|187436.7|187346.7|187436.1|187346.1|4
1735636480000|2024-12-31 09:14:40|187436.9|187346.9|187432.5|187342.5|187437.9|187347.9|187430.7|187340.7|9
1735636490000|2024-12-31 09:14:50|187432.7|187342.7|187437.9|187347.9|187437.9|187347.9|187432.7|187342.7|16
1735636500000|2024-12-31 09:15:00|187440.3|187350.3|187441.7|187351.7|187455.6|187365.6|187435.2|187345.2|14
1735636510000|2024-12-31 09:15:10|187444.4|187354.4|187440.4|187350.4|187454.7|187364.7|187440.4|187350.4|11
1735636520000|2024-12-31 09:15:20|187438.6|187348.6|187432.5|187342.5|187438.6|187348.6|187432.3|187342.3|8
1735636530000|2024-12-31 09:15:30|187432.8|187342.8|187433.8|187343.8|187433.8|187343.8|187432.8|187342.8|3
1735636540000|2024-12-31 09:15:40|187434|187344|187433.8|187343.8|187434|187344|187433.8|187343.8|2
1735636550000|2024-12-31 09:15:50|187432.5|187342.5|187432.5|187342.5|187432.8|187342.8|187432.5|187342.5|3
1735636560000|2024-12-31 09:16:00|187429|187339|187430.5|187340.5|187430.5|187340.5|187429|187339|3
1735636570000|2024-12-31 09:16:10|187427|187337|187433.5|187343.5|187437.4|187347.4|187427|187337|7
1735636580000|2024-12-31 09:16:20|187434|187344|187417.3|187327.3|187435|187345|187410.6|187320.6|13
1735636590000|2024-12-31 09:16:30|187417.8|187327.8|187382.2|187292.2|187425|187335|187382.2|187292.2|15
1735636600000|2024-12-31 09:16:40|187379.6|187289.6|187338.9|187248.9|187379.6|187289.6|187337.6|187247.6|22
1735636610000|2024-12-31 09:16:50|187338.4|187248.4|187339.3|187249.3|187345.9|187255.9|187335.2|187245.2|14
1735636620000|2024-12-31 09:17:00|187339.1|187249.1|187340.1|187250.1|187340.1|187250.1|187338.3|187248.3|4
1735636630000|2024-12-31 09:17:10|187335.3|187245.3|187368|187278|187370.1|187280.1|187335.3|187245.3|24
1735636640000|2024-12-31 09:17:20|187368.3|187278.3|187366.7|187276.7|187372.5|187282.5|187366.7|187276.7|8
1735636650000|2024-12-31 09:17:30|187374.2|187284.2|187359.3|187229.3|187374.2|187284.2|187343.5|187224.2|14
1735636660000|2024-12-31 09:17:40|187339.3|187249.3|187341.4|187251.4|187341.4|187251.4|187339.3|187249.3|2
1735636670000|2024-12-31 09:17:50|187342.7|187252.7|187336.5|187246.5|187359.5|187252.7|187336.2|187227|9
1735636680000|2024-12-31 09:18:00|187339.2|187249.2|187343.3|187253.3|187343.3|187253.3|187339.2|187249.2|3
1735636690000|2024-12-31 09:18:10|187350.6|187260.6|187344.7|187254.7|187356|187266|187337.5|187247.5|16
1735636700000|2024-12-31 09:18:20|187341.9|187251.9|187339.3|187249.3|187342.6|187252.6|187339.3|187249.3|4
1735636710000|2024-12-31 09:18:30|187336.8|187246.8|187339.2|187249.2|187339.2|187249.2|187336.8|187246.8|2
1735636720000|2024-12-31 09:18:40|187335.6|187245.6|187273.6|187183.6|187339.9|187249.9|187273|187183|12
1735636730000|2024-12-31 09:18:50|187277.1|187187.1|187263.5|187173.5|187277.1|187187.1|187257.8|187167.8|8
1735636740000|2024-12-31 09:19:00|187262|187172|187261|187171|187262|187172|187260.3|187170.3|3
1735636750000|2024-12-31 09:19:10|187264|187174|187264.9|187174.9|187267.5|187177.5|187263.9|187173.9|5
1735636760000|2024-12-31 09:19:20|187266.5|187176.5|187265.9|187175.9|187291.5|187201.5|187265.9|187175.9|15
1735636770000|2024-12-31 09:19:30|187263.1|187173.1|187261.2|187171.2|187263.1|187173.1|187261.2|187171.2|3
1735636780000|2024-12-31 09:19:40|187260.5|187170.5|187261.6|187171.6|187274.9|187184.9|187260.5|187170.5|9
1735636790000|2024-12-31 09:19:50|187264.1|187174.1|187262.5|187172.5|187264.2|187174.2|187262.5|187172.5|3
1735636800000|2024-12-31 09:20:00|187262|187172|187247.4|187157.4|187262|187172|187243.6|187153.6|15
1735636810000|2024-12-31 09:20:10|187243.6|187153.6|187228.6|187138.6|187243.6|187153.6|187216.3|187126.3|19
1735636820000|2024-12-31 09:20:20|187228.8|187138.8|187326.2|187236.2|187326.2|187236.2|187228.8|187138.8|18
1735636830000|2024-12-31 09:20:30|187327.2|187237.2|187320.9|187230.9|187327.3|187237.3|187312|187222|6
1735636840000|2024-12-31 09:20:40|187320.6|187230.6|187330.6|187240.6|187349.7|187259.7|187316.4|187226.4|15
1735636850000|2024-12-31 09:20:50|187326.9|187236.9|187328.9|187238.9|187330.8|187240.8|187326.9|187236.9|5
1735636870000|2024-12-31 09:21:10|187329.5|187239.5|187340.6|187250.6|187342.5|187252.5|187329.5|187239.5|8
1735636880000|2024-12-31 09:21:20|187343.6|187253.6|187345.5|187255.5|187345.5|187255.5|187341|187251|5
1735636890000|2024-12-31 09:21:30|187347.9|187257.9|187334.6|187244.6|187347.9|187257.9|187330.3|187240.3|7
1735636910000|2024-12-31 09:21:50|187332.2|187242.2|187333.4|187243.4|187334.5|187244.5|187330.8|187240.8|5
1735636930000|2024-12-31 09:22:10|187333.1|187243.1|187333.1|187243.1|187333.1|187243.1|187333.1|187243.1|1
1735636940000|2024-12-31 09:22:20|187330.2|187240.2|187333.5|187243.5|187335.1|187245.1|187322.5|187232.5|9
1735636950000|2024-12-31 09:22:30|187333.3|187243.3|187333.5|187243.5|187333.5|187243.5|187333.3|187243.3|2
1735636960000|2024-12-31 09:22:40|187330.6|187240.6|187329.8|187239.8|187330.8|187240.8|187324.1|187234.1|13
1735636970000|2024-12-31 09:22:50|187328|187238|187332.2|187242.2|187332.2|187242.2|187328|187238|8
1735636980000|2024-12-31 09:23:00|187335.7|187245.7|187336.5|187246.5|187336.5|187246.5|187335.7|187245.7|2
1735636990000|2024-12-31 09:23:10|187335|187245|187335|187245|187335|187245|187335|187245|1
1735637010000|2024-12-31 09:23:30|187338.9|187248.9|187333.3|187243.3|187338.9|187248.9|187333.3|187243.3|6
1735637020000|2024-12-31 09:23:40|187326.9|187236.9|187365.3|187275.3|187380.8|187278.3|187304.5|187214.5|13
1735637030000|2024-12-31 09:23:50|187365.1|187275.1|187362.7|187272.7|187365.3|187275.3|187362.7|187272.7|6
1735637040000|2024-12-31 09:24:00|187360.4|187270.4|187349.5|187259.5|187360.4|187270.4|187349.5|187259.5|6
1735637050000|2024-12-31 09:24:10|187349|187259|187345.5|187255.5|187349|187259|187343|187253|6
1735637060000|2024-12-31 09:24:20|187344|187254|187330.1|187240.1|187344|187254|187328.8|187238.8|7
1735637070000|2024-12-31 09:24:30|187330.4|187240.4|187332.7|187242.7|187332.7|187242.7|187330.4|187240.4|2
1735637080000|2024-12-31 09:24:40|187331.9|187241.9|187308.9|187218.9|187334.2|187244.2|187304.2|187214.2|12
1735637090000|2024-12-31 09:24:50|187310.4|187220.4|187293.2|187203.2|187312.1|187222.1|187291.7|187201.7|15
1735637100000|2024-12-31 09:25:00|187292.7|187202.7|187291.2|187201.2|187293|187203|187291.2|187201.2|5
1735637110000|2024-12-31 09:25:10|187297.5|187207.5|187270.5|187180.5|187302.4|187212.4|187270.5|187180.5|7
1735637120000|2024-12-31 09:25:20|187275.8|187185.8|187271.4|187181.4|187275.8|187185.8|187271.4|187181.4|2
1735637130000|2024-12-31 09:25:30|187271.7|187181.7|187271.7|187181.7|187271.7|187181.7|187271.7|187181.7|1
1735637150000|2024-12-31 09:25:50|187284.1|187194.1|187325|187235|187325.3|187235.3|187284.1|187194.1|9
1735637160000|2024-12-31 09:26:00|187324.5|187234.5|187324.5|187234.5|187324.5|187234.5|187324.5|187234.5|1
1735637170000|2024-12-31 09:26:10|187325.3|187235.3|187324.8|187234.8|187325.3|187235.3|187324.8|187234.8|2
1735637180000|2024-12-31 09:26:20|187324.5|187234.5|187322.8|187232.8|187324.5|187234.5|187322.8|187232.8|2
1735637200000|2024-12-31 09:26:40|187325.1|187235.1|187322.9|187232.9|187325.1|187235.1|187322.6|187232.6|5
1735637220000|2024-12-31 09:27:00|187322.7|187232.7|187322.7|187232.7|187322.7|187232.7|187322.7|187232.7|1
1735637240000|2024-12-31 09:27:20|187314|187224|187292.1|187202.1|187314|187224|187282.8|187192.8|12
1735637250000|2024-12-31 09:27:30|187293.4|187203.4|187291.1|187201.1|187294.1|187204.1|187291.1|187201.1|5
1735637260000|2024-12-31 09:27:40|187292.3|187202.3|187293.3|187203.3|187293.3|187203.3|187292.3|187202.3|2
1735637270000|2024-12-31 09:27:50|187292.1|187202.1|187288|187198|187292.1|187202.1|187288|187198|5
1735637280000|2024-12-31 09:28:00|187287.7|187197.7|187287.7|187197.7|187287.7|187197.7|187287.7|187197.7|1
1735637290000|2024-12-31 09:28:10|187288|187198|187287.5|187197.5|187288|187198|187287.5|187197.5|2
1735637300000|2024-12-31 09:28:20|187289|187199|187289|187199|187289|187199|187289|187199|1
1735637310000|2024-12-31 09:28:30|187287|187197|187287|187197|187287|187197|187287|187197|1
1735637320000|2024-12-31 09:28:40|187285.3|187195.3|187285.3|187195.3|187285.3|187195.3|187285.3|187195.3|1
1735637330000|2024-12-31 09:28:50|187287.7|187197.7|187270.5|187180.5|187287.7|187197.7|187270.5|187180.5|6
1735637340000|2024-12-31 09:29:00|187268.5|187178.5|187268.5|187178.5|187268.5|187178.5|187268.5|187178.5|1
1735637350000|2024-12-31 09:29:10|187268.8|187178.8|187268.8|187178.8|187268.8|187178.8|187268.8|187178.8|1
1735637360000|2024-12-31 09:29:20|187274.5|187184.5|187274.5|187184.5|187274.5|187184.5|187274.5|187184.5|1
1735637370000|2024-12-31 09:29:30|187274.9|187184.9|187292.5|187202.5|187310.9|187220.9|187274.9|187184.9|9
1735637380000|2024-12-31 09:29:40|187294.7|187204.7|187314.9|187224.9|187314.9|187224.9|187294.7|187204.7|11
1735637390000|2024-12-31 09:29:50|187312.5|187222.5|187302|187172|187324.7|187234.7|187297.5|187172|13
1735637400000|2024-12-31 09:30:00|187302.2|187172.2|187302.5|187172.5|187302.5|187172.5|187302.2|187172.2|2
1735637410000|2024-12-31 09:30:10|187309.7|187179.7|187268.8|187178.8|187309.7|187183.9|187268.8|187178.8|4
1735637430000|2024-12-31 09:30:30|187269.1|187179.1|187277.3|187187.3|187277.3|187187.3|187256.9|187166.9|10
1735637440000|2024-12-31 09:30:40|187277|187187|187277|187187|187277|187187|187277|187187|1
1735637450000|2024-12-31 09:30:50|187275.7|187185.7|187279.5|187189.5|187279.5|187189.5|187275.7|187185.7|4
1735637460000|2024-12-31 09:31:00|187280.2|187190.2|187280.2|187190.2|187280.2|187190.2|187280.2|187190.2|1
1735637470000|2024-12-31 09:31:10|187283|187193|187314.6|187224.6|187317.3|187227.3|187283|187193|5
1735637480000|2024-12-31 09:31:20|187315.6|187225.6|187319.3|187229.3|187319.3|187229.3|187315.6|187225.6|4
1735637490000|2024-12-31 09:31:30|187319.6|187229.6|187321.3|187231.3|187321.3|187231.3|187319.6|187229.6|4
1735637500000|2024-12-31 09:31:40|187321.1|187231.1|187322.5|187232.5|187322.5|187232.5|187285.7|187195.7|13
1735637510000|2024-12-31 09:31:50|187322|187232|187322|187232|187322|187232|187322|187232|1
1735637520000|2024-12-31 09:32:00|187321.7|187231.7|187321.4|187231.4|187334|187244|187318.1|187228.1|17
1735637530000|2024-12-31 09:32:10|187316.3|187226.3|187286.6|187196.6|187316.3|187226.3|187285.8|187195.8|8
1735637540000|2024-12-31 09:32:20|187284.4|187194.4|187279.2|187189.2|187284.4|187194.4|187275.5|187185.5|7
1735637550000|2024-12-31 09:32:30|187278.9|187188.9|187302.9|187172.9|187302.9|187188.9|187278.9|187168.9|7
1735637560000|2024-12-31 09:32:40|187309.9|187179.9|187288.9|187198.9|187313.9|187198.9|187288.7|187178.7|6
1735637570000|2024-12-31 09:32:50|187287.7|187197.7|187287.4|187197.4|187287.9|187197.9|187287.4|187197.4|3
1735637590000|2024-12-31 09:33:10|187290.9|187200.9|187287.7|187197.7|187290.9|187200.9|187287.4|187197.4|7
1735637600000|2024-12-31 09:33:20|187287.4|187197.4|187286.4|187196.4|187287.4|187197.4|187286.4|187196.4|2
1735637620000|2024-12-31 09:33:40|187287.5|187197.5|187287.5|187197.5|187287.5|187197.5|187287.5|187197.5|1
1735637630000|2024-12-31 09:33:50|187325.9|187235.9|187330.6|187240.6|187330.8|187240.8|187325.9|187235.9|12
1735637640000|2024-12-31 09:34:00|187331.6|187241.6|187330|187240|187336.3|187246.3|187330|187240|7
1735637650000|2024-12-31 09:34:10|187331.8|187241.8|187317.6|187227.6|187332.7|187242.7|187314.1|187224.1|15
1735637660000|2024-12-31 09:34:20|187317.1|187227.1|187307|187217|187317.1|187227.1|187300.3|187210.3|8
1735637680000|2024-12-31 09:34:40|187303|187213|187308.2|187218.2|187310.2|187220.2|187296|187206|18
1735637690000|2024-12-31 09:34:50|187307.4|187217.4|187337.9|187247.9|187337.9|187247.9|187298|187208|7
1735637700000|2024-12-31 09:35:00|187340.9|187250.9|187341.9|187251.9|187342.7|187252.7|187337.9|187247.9|7
1735637710000|2024-12-31 09:35:10|187350.5|187260.5|187362.4|187272.4|187364.8|187274.8|187350|187260|15
1735637720000|2024-12-31 09:35:20|187362.6|187272.6|187367.9|187277.9|187367.9|187277.9|187362.6|187272.6|6
1735637730000|2024-12-31 09:35:30|187368.4|187278.4|187368.9|187278.9|187369.4|187279.4|187368.4|187278.4|4
1735637740000|2024-12-31 09:35:40|187368.1|187278.1|187368.4|187278.4|187368.9|187278.9|187368.1|187278.1|5
1735637750000|2024-12-31 09:35:50|187366|187276|187369.5|187279.5|187372.5|187282.5|187366|187276|3
1735637760000|2024-12-31 09:36:00|187368.5|187278.5|187364.2|187274.2|187368.5|187278.5|187364.2|187274.2|5
1735637770000|2024-12-31 09:36:10|187364.9|187274.9|187379.1|187289.1|187379.1|187289.1|187364.9|187274.9|6
1735637780000|2024-12-31 09:36:20|187379.6|187289.6|187399.2|187309.2|187432.5|187342.5|187379.6|187289.6|20
1735637790000|2024-12-31 09:36:30|187397.3|187307.3|187382.1|187292.1|187397.3|187307.3|187380|187290|14
1735637800000|2024-12-31 09:36:40|187381.9|187291.9|187360.3|187270.3|187381.9|187291.9|187356.8|187266.8|13
1735637810000|2024-12-31 09:36:50|187362.8|187272.8|187365.9|187275.9|187367.7|187277.7|187362.8|187272.8|13
1735637820000|2024-12-31 09:37:00|187368.1|187278.1|187372.6|187282.6|187376.3|187286.3|187368.1|187278.1|11
1735637830000|2024-12-31 09:37:10|187372.4|187282.4|187391.6|187301.6|187391.6|187301.6|187372.4|187282.4|4
1735637840000|2024-12-31 09:37:20|187389.7|187299.7|187385.7|187295.7|187389.7|187299.7|187385.4|187295.4|4
1735637850000|2024-12-31 09:37:30|187383.7|187293.7|187348|187258|187383.7|187293.7|187348|187238|8
1735637860000|2024-12-31 09:37:40|187348.2|187258.2|187334.4|187244.4|187348.2|187258.2|187334.4|187244.4|7
1735637870000|2024-12-31 09:37:50|187335.6|187245.6|187343.9|187253.9|187346.2|187256.2|187334.1|187244.1|12
1735637880000|2024-12-31 09:38:00|187344.1|187254.1|187344.6|187254.6|187344.6|187254.6|187344.1|187254.1|3
1735637890000|2024-12-31 09:38:10|187346.2|187256.2|187342.2|187252.2|187348.7|187258.7|187340.8|187250.8|11
1735637900000|2024-12-31 09:38:20|187342.5|187252.5|187375.2|187285.2|187379.6|187289.6|187342.5|187252.5|10
1735637910000|2024-12-31 09:38:30|187375.3|187285.3|187376|187286|187376|187286|187375|187285|4
1735637920000|2024-12-31 09:38:40|187376.6|187286.6|187378.7|187288.7|187378.7|187288.7|187376.6|187286.6|4
1735637930000|2024-12-31 09:38:50|187377.2|187287.2|187380|187290|187380|187290|187377|187287|7
1735637940000|2024-12-31 09:39:00|187379.5|187289.5|187379.5|187289.5|187380.7|187290.7|187376.7|187286.7|12
1735637950000|2024-12-31 09:39:10|187381|187291|187381|187291|187381|187291|187381|187291|1
1735637960000|2024-12-31 09:39:20|187382|187292|187377.5|187287.5|187382|187292|187377|187287|3
1735637970000|2024-12-31 09:39:30|187378.5|187288.5|187376.5|187286.5|187380|187290|187376.5|187286.5|4
1735637980000|2024-12-31 09:39:40|187372.1|187282.1|187359.2|187269.2|187372.8|187282.8|187355.4|187265.4|16
1735637990000|2024-12-31 09:39:50|187352.3|187262.3|187347.7|187257.7|187355|187265|187347.7|187257.7|10
1735638000000|2024-12-31 09:40:00|187348.2|187258.2|187355.8|187265.8|187355.8|187265.8|187348.2|187258.2|10
1735638010000|2024-12-31 09:40:10|187357.1|187267.1|187383.1|187293.1|187383.1|187293.1|187356.6|187266.6|10
1735638020000|2024-12-31 09:40:20|187380.6|187290.6|187379.5|187289.5|187386.9|187296.9|187379.1|187289.1|15
1735638030000|2024-12-31 09:40:30|187379.3|187289.3|187346.5|187256.5|187379.3|187289.3|187346|187256|7
1735638040000|2024-12-31 09:40:40|187347|187257|187350|187260|187350.3|187260.3|187347|187257|11
1735638050000|2024-12-31 09:40:50|187352.5|187262.5|187345.2|187255.2|187352.5|187262.5|187345.2|187255.2|9
1735638060000|2024-12-31 09:41:00|187343.2|187253.2|187336.6|187246.6|187343.2|187253.2|187329.4|187239.4|16
1735638070000|2024-12-31 09:41:10|187334.5|187244.5|187335.7|187245.7|187336.4|187246.4|187334.5|187244.5|9
1735638080000|2024-12-31 09:41:20|187333.2|187243.2|187339.2|187249.2|187341.5|187251.5|187333.2|187243.2|20
1735638090000|2024-12-31 09:41:30|187339.8|187249.8|187325.3|187235.3|187340.3|187250.3|187319.9|187229.9|15
1735638100000|2024-12-31 09:41:40|187323.8|187233.8|187330.5|187240.5|187331.7|187241.7|187307.7|187217.7|13
1735638120000|2024-12-31 09:42:00|187331.5|187241.5|187331|187241|187331.5|187241.5|187328.5|187238.5|10
1735638130000|2024-12-31 09:42:10|187331.5|187241.5|187336.1|187246.1|187336.1|187246.1|187331.5|187241.5|12
1735638140000|2024-12-31 09:42:20|187333.3|187243.3|187341.1|187251.1|187341.1|187251.1|187333.3|187243.3|10
1735638150000|2024-12-31 09:42:30|187340.8|187250.8|187338.8|187248.8|187341.1|187251.1|187338.8|187248.8|3
1735638160000|2024-12-31 09:42:40|187338|187248|187335.2|187245.2|187338|187248|187335.2|187245.2|3
1735638170000|2024-12-31 09:42:50|187337.3|187247.3|187380.8|187290.8|187385.9|187295.9|187337.3|187247.3|6
1735638180000|2024-12-31 09:43:00|187381.8|187291.8|187355.2|187265.2|187381.8|187291.8|187355.2|187265.2|17
1735638190000|2024-12-31 09:43:10|187357.2|187267.2|187363.5|187273.5|187364.2|187274.2|187357.2|187267.2|8
1735638200000|2024-12-31 09:43:20|187363.2|187273.2|187353.9|187263.9|187363.2|187273.2|187353.2|187263.2|9
1735638220000|2024-12-31 09:43:40|187354|187264|187354.9|187264.9|187355.4|187265.4|187354|187264|6
1735638230000|2024-12-31 09:43:50|187357|187267|187374.4|187284.4|187381.3|187291.3|187357|187267|7
1735638240000|2024-12-31 09:44:00|187379.6|187289.6|187382.1|187292.1|187382.1|187292.1|187379.6|187289.6|5
1735638250000|2024-12-31 09:44:10|187385.3|187295.3|187416.2|187326.2|187417.5|187327.5|187385.3|187295.3|17
1735638260000|2024-12-31 09:44:20|187416.7|187326.7|187429|187339|187431.4|187341.4|187413.2|187323.2|12
1735638270000|2024-12-31 09:44:30|187427.3|187337.3|187423.4|187333.4|187433.3|187343.3|187423.4|187333.4|8
1735638280000|2024-12-31 09:44:40|187424.4|187334.4|187429.9|187339.9|187430.7|187340.7|187418.6|187328.6|13
1735638290000|2024-12-31 09:44:50|187428.4|187338.4|187430.5|187340.5|187430.5|187340.5|187428.4|187338.4|3
1735638300000|2024-12-31 09:45:00|187430.7|187340.7|187472|187382|187475.9|187385.9|187426.7|187336.7|18
1735638310000|2024-12-31 09:45:10|187472.1|187382.1|187478.6|187388.6|187481.7|187391.7|187472.1|187382.1|18
1735638320000|2024-12-31 09:45:20|187481.3|187391.3|187479.3|187389.3|187481.3|187391.3|187478|187388|8
1735638330000|2024-12-31 09:45:30|187477.1|187387.1|187481.1|187391.1|187481.1|187391.1|187477.1|187387.1|2
1735638340000|2024-12-31 09:45:40|187481.5|187391.5|187517.4|187427.4|187518.9|187428.9|187478.4|187388.4|20
1735638350000|2024-12-31 09:45:50|187519.9|187429.9|187517.1|187427.1|187519.9|187429.9|187517.1|187427.1|3
1735638360000|2024-12-31 09:46:00|187519.4|187429.4|187541.6|187451.6|187541.8|187451.8|187516.1|187426.1|19
1735638370000|2024-12-31 09:46:10|187542.1|187452.1|187545.7|187455.7|187545.7|187455.7|187528.4|187438.4|11
1735638380000|2024-12-31 09:46:20|187559.6|187469.6|187570.3|187480.3|187572.2|187482.2|187557.6|187467.6|10
1735638390000|2024-12-31 09:46:30|187569.8|187479.8|187593.7|187503.7|187597.2|187507.2|187569.8|187479.8|24
1735638400000|2024-12-31 09:46:40|187586.9|187496.9|187594.1|187504.1|187600.3|187510.3|187585|187495|14
1735638410000|2024-12-31 09:46:50|187593.9|187503.9|187606.3|187516.3|187608.6|187518.6|187580.1|187490.1|18
1735638420000|2024-12-31 09:47:00|187608.8|187518.8|187606.8|187516.8|187609.8|187519.8|187603.5|187513.5|14
1735638430000|2024-12-31 09:47:10|187603.3|187513.3|187576.8|187486.8|187603.6|187513.6|187563.4|187460.5|22
1735638440000|2024-12-31 09:47:20|187575.8|187485.8|187578.5|187488.5|187578.7|187488.7|187573.4|187483.4|19
1735638450000|2024-12-31 09:47:30|187579.5|187489.5|187596.2|187506.2|187598.3|187508.3|187578.5|187488.5|12
1735638460000|2024-12-31 09:47:40|187593.8|187503.8|187595|187505|187602.3|187512.3|187593.8|187503.8|16
1735638470000|2024-12-31 09:47:50|187595.5|187505.5|187575.5|187485.5|187595.5|187505.5|187562|187472|13
1735638480000|2024-12-31 09:48:00|187575.3|187485.3|187571.9|187481.9|187579|187489|187568.4|187478.4|18
1735638490000|2024-12-31 09:48:10|187572.4|187482.4|187524.3|187434.3|187573.2|187483.2|187522|187432|15
1735638500000|2024-12-31 09:48:20|187524|187434|187491.4|187401.4|187524.2|187434.2|187491.4|187374.2|15
1735638510000|2024-12-31 09:48:30|187494.9|187404.9|187495|187405|187496.3|187406.3|187489.6|187399.6|17
1735638520000|2024-12-31 09:48:40|187496.3|187406.3|187495.9|187405.9|187500.5|187410.5|187491.4|187401.4|24
1735638530000|2024-12-31 09:48:50|187495.6|187405.6|187513.7|187423.7|187513.7|187423.7|187494.7|187404.7|11
1735638540000|2024-12-31 09:49:00|187514|187424|187513.7|187423.7|187514|187424|187513.7|187423.7|2
1735638550000|2024-12-31 09:49:10|187515.6|187425.6|187526|187436|187526|187436|187515.6|187425.6|8
1735638560000|2024-12-31 09:49:20|187526.7|187436.7|187526.5|187436.5|187526.7|187436.7|187526.5|187436.5|2
1735638570000|2024-12-31 09:49:30|187521|187431|187521|187431|187521|187431|187521|187431|1
1735638580000|2024-12-31 09:49:40|187520.6|187430.6|187524.6|187434.6|187525.6|187435.6|187518.4|187428.4|12
1735638590000|2024-12-31 09:49:50|187519.3|187429.3|187522.3|187432.3|187524.6|187434.6|187519.3|187429.3|7
1735638600000|2024-12-31 09:50:00|187521.8|187431.8|187528.4|187438.4|187529.3|187439.3|187521.8|187431.8|6
1735638610000|2024-12-31 09:50:10|187528.9|187438.9|187539.6|187449.6|187542.5|187452.5|187528.9|187438.9|12
1735638620000|2024-12-31 09:50:20|187537.9|187447.9|187530.5|187440.5|187539.9|187449.9|187529.8|187439.8|6
1735638630000|2024-12-31 09:50:30|187530|187440|187529.5|187439.5|187530|187440|187529.5|187439.5|2
1735638640000|2024-12-31 09:50:40|187527.3|187437.3|187528.1|187438.1|187528.1|187438.1|187524.6|187434.6|8
1735638660000|2024-12-31 09:51:00|187526.9|187436.9|187528.1|187438.1|187528.1|187438.1|187526.9|187436.9|2
1735638670000|2024-12-31 09:51:10|187533.5|187443.5|187533.5|187443.5|187533.5|187443.5|187533.5|187443.5|1
1735638680000|2024-12-31 09:51:20|187532.5|187442.5|187532.5|187442.5|187533|187443|187524|187434|6
1735638690000|2024-12-31 09:51:30|187532|187442|187487.9|187397.9|187532.5|187442.5|187484.7|187394.7|18
1735638700000|2024-12-31 09:51:40|187488.2|187398.2|187484.7|187394.7|187488.2|187398.2|187484.5|187394.5|6
1735638710000|2024-12-31 09:51:50|187485.9|187395.9|187447.5|187357.5|187485.9|187395.9|187444.1|187354.1|9
1735638720000|2024-12-31 09:52:00|187447.2|187357.2|187432.8|187342.8|187447.2|187357.2|187432.7|187342.7|5
1735638730000|2024-12-31 09:52:10|187431.1|187341.1|187431.1|187341.1|187431.1|187341.1|187431.1|187341.1|1
1735638740000|2024-12-31 09:52:20|187411.8|187321.8|187422.5|187332.5|187422.5|187332.5|187404.4|187314.4|7
1735638750000|2024-12-31 09:52:30|187420.4|187330.4|187406.4|187316.4|187420.4|187330.4|187399.6|187309.6|16
1735638760000|2024-12-31 09:52:40|187406.7|187316.7|187402.4|187312.4|187408.7|187318.7|187401.8|187311.8|10
1735638770000|2024-12-31 09:52:50|187405.1|187315.1|187405.6|187315.6|187405.6|187315.6|187405.1|187315.1|2
1735638780000|2024-12-31 09:53:00|187409.2|187319.2|187446.2|187356.2|187446.2|187356.2|187408.2|187318.2|14
1735638790000|2024-12-31 09:53:10|187446.5|187356.5|187451.3|187361.3|187453|187363|187445.8|187355.8|8
1735638800000|2024-12-31 09:53:20|187451.8|187361.8|187436.6|187346.6|187457.4|187367.4|187432.4|187342.4|10
1735638810000|2024-12-31 09:53:30|187435.6|187345.6|187456.7|187366.7|187456.9|187366.9|187435.6|187345.6|11
1735638820000|2024-12-31 09:53:40|187456.5|187366.5|187458|187368|187458|187368|187455.5|187365.5|4
1735638830000|2024-12-31 09:53:50|187458.5|187368.5|187458.2|187368.2|187458.5|187368.5|187458.2|187368.2|2
1735638850000|2024-12-31 09:54:10|187503.9|187413.9|187509|187419|187509.1|187419.1|187503.9|187413.9|8
1735638860000|2024-12-31 09:54:20|187509.1|187419.1|187527|187437|187527|187437|187506.8|187416.8|10
1735638870000|2024-12-31 09:54:30|187524.3|187434.3|187525.6|187435.6|187529.4|187439.4|187524.3|187434.3|7
1735638880000|2024-12-31 09:54:40|187527.4|187437.4|187527.4|187437.4|187527.4|187437.4|187527.4|187437.4|1
1735638890000|2024-12-31 09:54:50|187524.7|187434.7|187523.4|187433.4|187527.4|187437.4|187511.9|187421.9|10
1735638900000|2024-12-31 09:55:00|187527.5|187437.5|187531.2|187441.2|187531.2|187441.2|187527.2|187437.2|11
1735638910000|2024-12-31 09:55:10|187529.2|187439.2|187529.5|187439.5|187530.2|187440.2|187526|187436|6
1735638920000|2024-12-31 09:55:20|187522.7|187432.7|187516.5|187426.5|187522.7|187432.7|187516|187426|8
1735638930000|2024-12-31 09:55:30|187513.5|187423.5|187516.8|187426.8|187518.6|187428.6|187512.8|187422.8|10
1735638940000|2024-12-31 09:55:40|187514.3|187424.3|187513.2|187423.2|187516.8|187426.8|187510|187420|8
1735638950000|2024-12-31 09:55:50|187513.7|187423.7|187512.7|187422.7|187513.9|187423.9|187512.7|187422.7|6
1735638960000|2024-12-31 09:56:00|187508|187418|187501.5|187411.5|187510.1|187420.1|187500.8|187410.8|15
1735638970000|2024-12-31 09:56:10|187502.2|187412.2|187450.8|187360.8|187502.2|187412.2|187450.3|187360.3|14
1735638980000|2024-12-31 09:56:20|187450.5|187360.5|187451.6|187361.6|187455.7|187365.7|187449.2|187359.2|13
1735638990000|2024-12-31 09:56:30|187451.3|187361.3|187445.8|187355.8|187453.8|187363.8|187443.3|187353.3|12
1735639000000|2024-12-31 09:56:40|187448|187358|187452.6|187362.6|187495.6|187405.6|187448|187358|22
1735639010000|2024-12-31 09:56:50|187453.1|187363.1|187480.4|187390.4|187489|187399|187443.3|187353.3|11
1735639020000|2024-12-31 09:57:00|187475.9|187385.9|187462.6|187372.6|187489.3|187399.3|187462.6|187372.6|25
1735639030000|2024-12-31 09:57:10|187460.7|187370.7|187450.4|187360.4|187461.9|187371.9|187450.3|187360.3|13
1735639040000|2024-12-31 09:57:20|187453.2|187363.2|187451.2|187361.2|187453.2|187363.2|187450.7|187360.7|7
1735639050000|2024-12-31 09:57:30|187451.9|187361.9|187450.9|187360.9|187453.7|187363.7|187448.7|187358.7|8
1735639060000|2024-12-31 09:57:40|187453.7|187363.7|187504.9|187374.9|187511.6|187381.6|187450.4|187344.8|20
1735639070000|2024-12-31 09:57:50|187505.2|187375.2|187506.9|187416.9|187513.6|187422.5|187488.3|187374.9|16
1735639080000|2024-12-31 09:58:00|187507.9|187417.9|187524.8|187434.8|187527.5|187437.5|187507.9|187417.9|7
1735639090000|2024-12-31 09:58:10|187527.1|187437.1|187511.5|187421.5|187527.1|187437.1|187509.3|187419.3|4
1735639100000|2024-12-31 09:58:20|187514.7|187424.7|187534|187444|187534|187444|187513.1|187423.1|4
1735639110000|2024-12-31 09:58:30|187528.6|187438.6|187529.5|187439.5|187534.9|187444.9|187522.2|187432.2|9
1735639120000|2024-12-31 09:58:40|187529.3|187439.3|187517.8|187427.8|187529.3|187439.3|187515.2|187425.2|11
1735639130000|2024-12-31 09:58:50|187514|187424|187514.4|187424.4|187519.4|187429.4|187508.4|187418.4|11
1735639140000|2024-12-31 09:59:00|187511|187421|187491.3|187401.3|187511|187421|187484.8|187394.8|19
1735639150000|2024-12-31 09:59:10|187492|187402|187501.9|187411.9|187505|187415|187492|187402|8
1735639160000|2024-12-31 09:59:20|187505.4|187415.4|187515.4|187425.4|187515.4|187425.4|187505.4|187415.4|12
1735639170000|2024-12-31 09:59:30|187514.9|187424.9|187515.6|187425.6|187516.9|187426.9|187514.4|187424.4|7
1735639180000|2024-12-31 09:59:40|187519.2|187429.2|187526.5|187436.5|187526.5|187436.5|187514.4|187424.4|13
1735639190000|2024-12-31 09:59:50|187521.6|187431.6|187504.5|187414.5|187521.6|187431.6|187504.1|187414.1|13
1735639200000|2024-12-31 10:00:00|187509.3|187419.3|187529.4|187439.4|187529.9|187439.9|187506.5|187397|21
1735639210000|2024-12-31 10:00:10|187527.6|187437.6|187529.8|187439.8|187529.9|187439.9|187527.5|187437.5|4
1735639220000|2024-12-31 10:00:20|187528|187438|187577.4|187487.4|187587.8|187497.8|187528|187438|23
1735639230000|2024-12-31 10:00:30|187584.5|187494.5|187573.7|187483.7|187586.2|187496.2|187571.3|187481.3|15
1735639240000|2024-12-31 10:00:40|187579.8|187489.8|187561|187471|187579.8|187489.8|187558.3|187468.3|8
1735639250000|2024-12-31 10:00:50|187558|187468|187567.8|187477.8|187568.4|187478.4|187558|187468|6
1735639260000|2024-12-31 10:01:00|187573.2|187483.2|187565.7|187475.7|187573.2|187483.2|187564.9|187474.9|10
1735639270000|2024-12-31 10:01:10|187565.9|187475.9|187563.9|187473.9|187565.9|187475.9|187563.9|187473.9|4
1735639280000|2024-12-31 10:01:20|187563.7|187473.7|187510.4|187420.4|187563.7|187473.7|187509.2|187419.2|10
1735639290000|2024-12-31 10:01:30|187516.1|187426.1|187527.6|187437.6|187528.6|187438.6|187514|187424|17
1735639300000|2024-12-31 10:01:40|187528.8|187438.8|187522.5|187432.5|187529.4|187439.4|187522.5|187432.5|11
1735639310000|2024-12-31 10:01:50|187522.8|187432.8|187548.3|187418.3|187549.3|187442.1|187522.8|187415.3|18
1735639320000|2024-12-31 10:02:00|187548.5|187418.5|187552|187422|187552|187422|187547.8|187417.8|8
1735639330000|2024-12-31 10:02:10|187549.5|187419.5|187549.1|187419.1|187549.5|187419.5|187540.8|187410.8|18
1735639340000|2024-12-31 10:02:20|187549.3|187419.3|187541.2|187411.2|187551.3|187421.3|187538.4|187408.4|11
1735639350000|2024-12-31 10:02:30|187540.1|187410.1|187543.1|187413.1|187543.2|187413.2|187540.1|187410.1|7
1735639360000|2024-12-31 10:02:40|187543.9|187413.9|187558.6|187428.6|187558.6|187428.6|187543.9|187413.9|12
1735639370000|2024-12-31 10:02:50|187564.7|187434.7|187602.7|187472.7|187602.7|187472.7|187556.4|187426.4|13
1735639380000|2024-12-31 10:03:00|187603|187473|187612.4|187482.4|187612.4|187482.4|187597.4|187467.4|16
1735639390000|2024-12-31 10:03:10|187612.7|187482.7|187612.7|187482.7|187612.9|187482.9|187609|187479|10
1735639400000|2024-12-31 10:03:20|187609.2|187479.2|187594.9|187464.9|187609.2|187479.2|187593.2|187463.2|5
1735639410000|2024-12-31 10:03:30|187595.2|187465.2|187618.4|187528.4|187618.4|187528.4|187590.7|187460.7|11
1735639420000|2024-12-31 10:03:40|187613.4|187523.4|187675.1|187585.1|187675.1|187585.1|187613.1|187523.1|15
1735639430000|2024-12-31 10:03:50|187674.9|187584.9|187691.3|187601.3|187691.3|187601.3|187674.9|187584.9|8
1735639440000|2024-12-31 10:04:00|187691.8|187601.8|187688.4|187598.4|187711.8|187621.8|187686.7|187596.7|22
1735639450000|2024-12-31 10:04:10|187692.7|187602.7|187737.1|187647.1|187737.9|187647.9|187692.7|187602.7|14
1735639460000|2024-12-31 10:04:20|187736.9|187646.9|187877.3|187747.3|187879.1|187749.1|187736.9|187627.4|21
1735639470000|2024-12-31 10:04:30|187877.1|187747.1|187928.2|187798.2|187930.5|187800.5|187872.3|187742.3|23
1735639480000|2024-12-31 10:04:40|187919.7|187789.7|187928.1|187798.1|187928.1|187798.1|187918.1|187788.1|20
1735639490000|2024-12-31 10:04:50|187929.4|187799.4|187925.3|187795.3|187964.6|187800.4|187914.2|187758|24
1735639500000|2024-12-31 10:05:00|187927.9|187797.9|187925.4|187795.4|187928.8|187798.8|187925.2|187795.2|15
1735639510000|2024-12-31 10:05:10|187926.6|187796.6|188018.7|187888.7|188043.3|187888.8|187920.1|187790.1|25
1735639520000|2024-12-31 10:05:20|188015|187885|188016.1|187886.1|188018.8|187888.8|188013.5|187883.5|20
1735639530000|2024-12-31 10:05:30|188013.7|187883.7|188015.1|187885.1|188029.2|187899.2|188013.7|187883.7|21
1735639540000|2024-12-31 10:05:40|188006.6|187876.6|187992.2|187862.2|188009.6|187879.6|187992.2|187862.2|16
1735639550000|2024-12-31 10:05:50|187992.9|187862.9|187982.4|187852.4|187993.2|187863.2|187978.4|187848.4|10
1735639560000|2024-12-31 10:06:00|187980.8|187850.8|187983.5|187853.5|187992.3|187862.3|187980.8|187850.8|9
1735639570000|2024-12-31 10:06:10|187983|187853|187980|187850|187983|187853|187975.3|187845.3|9
1735639580000|2024-12-31 10:06:20|187979|187849|187979.5|187849.5|187983.3|187853.3|187978|187848|11
1735639590000|2024-12-31 10:06:30|187979|187849|187980|187850|187980|187850|187979|187849|4
1735639600000|2024-12-31 10:06:40|187966.5|187876.5|187926.9|187796.9|187966.5|187876.5|187923.7|187793.7|13
1735639610000|2024-12-31 10:06:50|187925.2|187795.2|187899.7|187769.7|187931.2|187801.2|187899.6|187769.6|18
1735639620000|2024-12-31 10:07:00|187895.1|187765.1|187893.2|187763.2|187906.6|187776.6|187887.9|187757.9|17
1735639630000|2024-12-31 10:07:10|187888.3|187758.3|187905.9|187775.9|187906.6|187776.6|187884.5|187754.5|14
1735639640000|2024-12-31 10:07:20|187905.2|187775.2|187893.5|187763.5|187905.2|187775.2|187893.5|187763.5|8
1735639650000|2024-12-31 10:07:30|187885.7|187755.7|187875.5|187745.5|187888.2|187758.2|187874.8|187744.8|14
1735639660000|2024-12-31 10:07:40|187876.3|187746.3|187874.3|187784.3|187884|187794|187871.6|187746|13
1735639670000|2024-12-31 10:07:50|187879.2|187789.2|187874.3|187784.3|187882.2|187792.2|187874.3|187784.3|6
1735639680000|2024-12-31 10:08:00|187866.6|187776.6|187856.2|187766.2|187870.5|187780.5|187856.2|187766.2|19
1735639690000|2024-12-31 10:08:10|187861.4|187771.4|187855.8|187765.8|187861.4|187771.4|187855.2|187765.2|12
1735639700000|2024-12-31 10:08:20|187856.1|187766.1|187860.1|187770.1|187860.6|187770.6|187851.2|187761.2|13
1735639710000|2024-12-31 10:08:30|187859.3|187769.3|187855.5|187765.5|187859.8|187769.8|187851.2|187761.2|12
1735639720000|2024-12-31 10:08:40|187858|187768|187856.7|187766.7|187860.7|187770.7|187856.7|187766.7|9
1735639730000|2024-12-31 10:08:50|187856.5|187766.5|187858|187768|187858|187768|187856.5|187766.5|3
1735639740000|2024-12-31 10:09:00|187857.7|187767.7|187872.4|187782.4|187873.9|187783.9|187856.5|187766.5|19
1735639760000|2024-12-31 10:09:20|187872.2|187782.2|187859.1|187769.1|187872.2|187782.2|187856.9|187766.9|5
1735639770000|2024-12-31 10:09:30|187859.6|187769.6|187861.9|187771.9|187862.1|187772.1|187859.6|187769.6|4
1735639780000|2024-12-31 10:09:40|187861.4|187771.4|187861.1|187771.1|187861.7|187771.7|187861.1|187771.1|3
1735639790000|2024-12-31 10:09:50|187863|187773|187863|187773|187863|187773|187863|187773|1
1735639800000|2024-12-31 10:10:00|187859|187769|187866.5|187776.5|187871.5|187781.5|187859|187769|7
1735639810000|2024-12-31 10:10:10|187867.3|187777.3|187968.7|187878.7|187985.5|187878.7|187867.3|187777.3|27
1735639820000|2024-12-31 10:10:20|187968.5|187878.5|187972.3|187842.3|188006.7|187916.7|187965.5|187835.5|30
1735639830000|2024-12-31 10:10:30|187978.4|187848.4|187949.1|187819.1|187978.4|187848.4|187949.1|187819.1|8
1735639840000|2024-12-31 10:10:40|187952.1|187822.1|187917.3|187787.3|187952.1|187822.1|187917.3|187787.3|21
1735639850000|2024-12-31 10:10:50|187917.5|187787.5|187904.5|187814.5|187917.6|187821.5|187903.7|187786.8|11
1735639860000|2024-12-31 10:11:00|187904|187814|187871.1|187781.1|187904|187814|187871.1|187781.1|10
1735639870000|2024-12-31 10:11:10|187875.2|187785.2|187871.3|187781.3|187878.6|187788.6|187870.9|187780.9|7
1735639880000|2024-12-31 10:11:20|187865.4|187775.4|187848.6|187758.6|187871.4|187781.4|187848.6|187758.6|12
1735639890000|2024-12-31 10:11:30|187848.7|187718.7|187824.4|187734.4|187852.7|187734.4|187804|187703|22
1735639900000|2024-12-31 10:11:40|187853.9|187763.9|187828.4|187738.4|187858.2|187768.2|187827.7|187737.7|24
1735639910000|2024-12-31 10:11:50|187827.7|187737.7|187836.9|187746.9|187836.9|187746.9|187826.9|187736.9|11
1735639920000|2024-12-31 10:12:00|187836.4|187746.4|187841.7|187751.7|187847.6|187757.6|187831.9|187741.9|13
1735639930000|2024-12-31 10:12:10|187841.2|187751.2|187844.8|187754.8|187856.8|187766.8|187839.7|187749.7|20
1735639940000|2024-12-31 10:12:20|187845.3|187755.3|187829.2|187739.2|187846.2|187756.2|187829.2|187739.2|13
1735639960000|2024-12-31 10:12:40|187833.2|187743.2|187843.1|187753.1|187843.1|187753.1|187830.9|187740.9|11
1735639970000|2024-12-31 10:12:50|187842.9|187752.9|187855.1|187765.1|187859.2|187769.2|187842.9|187752.9|12
1735639980000|2024-12-31 10:13:00|187864.5|187774.5|187863.9|187773.9|187864.7|187774.7|187863.4|187773.4|4
1735639990000|2024-12-31 10:13:10|187864.5|187774.5|187837.9|187747.9|187864.5|187774.5|187833.2|187743.2|11
1735640000000|2024-12-31 10:13:20|187837.1|187747.1|187830.6|187740.6|187856.6|187766.6|187830.6|187740.6|19
1735640010000|2024-12-31 10:13:30|187820.7|187730.7|187832.2|187742.2|187832.2|187742.2|187818.5|187728.5|5
1735640020000|2024-12-31 10:13:40|187831.2|187741.2|187780.1|187690.1|187832.7|187742.7|187780.1|187690.1|16
1735640030000|2024-12-31 10:13:50|187779.9|187689.9|187806.1|187676.1|187825.8|187695.8|187774.7|187666.2|22
1735640040000|2024-12-31 10:14:00|187806.6|187676.6|187799.9|187669.9|187818.7|187688.7|187799.9|187669.9|25
1735640050000|2024-12-31 10:14:10|187799.7|187669.7|187812.1|187682.1|187824.1|187694.1|187799.4|187669.4|13
1735640060000|2024-12-31 10:14:20|187811.7|187681.7|187821.7|187691.7|187824.4|187694.4|187809.9|187679.9|10
1735640070000|2024-12-31 10:14:30|187801.8|187711.8|187801.3|187711.3|187805.2|187715.2|187792.6|187702.6|13
1735640080000|2024-12-31 10:14:40|187795.3|187705.3|187779.6|187689.6|187795.3|187705.3|187779.6|187689.6|13
1735640090000|2024-12-31 10:14:50|187778.3|187688.3|187775.6|187685.6|187786.2|187696.2|187774.4|187684.4|17
1735640100000|2024-12-31 10:15:00|187785.6|187695.6|187790.5|187700.5|187790.8|187700.8|187774.9|187684.9|18
1735640110000|2024-12-31 10:15:10|187787.1|187697.1|187779.6|187689.6|187801.3|187711.3|187779.6|187689.6|11
1735640120000|2024-12-31 10:15:20|187781.5|187691.5|187828.9|187738.9|187832.6|187742.6|187781.5|187691.5|22
1735640130000|2024-12-31 10:15:30|187828.4|187738.4|187822.6|187732.6|187832.2|187742.2|187822.6|187732.6|14
1735640140000|2024-12-31 10:15:40|187824.6|187734.6|187800.3|187710.3|187824.6|187734.6|187781.9|187691.9|13
1735640150000|2024-12-31 10:15:50|187800.8|187710.8|187843.2|187753.2|187843.4|187753.4|187797.7|187707.7|11
1735640160000|2024-12-31 10:16:00|187839.6|187749.6|187794.7|187704.7|187839.6|187749.6|187790.7|187700.7|18
1735640170000|2024-12-31 10:16:10|187790.4|187700.4|187825.7|187735.7|187829.1|187739.1|187784.8|187694.8|18
1735640180000|2024-12-31 10:16:20|187825|187735|187802.7|187712.7|187825|187735|187802.6|187712.6|17
1735640190000|2024-12-31 10:16:30|187802.4|187712.4|187833.6|187703.6|187848.4|187741.4|187774.4|187684.4|26
1735640200000|2024-12-31 10:16:40|187832.9|187702.9|187814|187724|187832.9|187735.8|187802.7|187700.6|22
1735640210000|2024-12-31 10:16:50|187816.9|187726.9|187832.5|187742.5|187837|187747|187816.9|187726.9|19
1735640220000|2024-12-31 10:17:00|187833|187743|187836.2|187746.2|187839.1|187749.1|187833|187743|15
1735640230000|2024-12-31 10:17:10|187835.4|187745.4|187849.9|187759.9|187854.6|187764.6|187835.4|187745.4|16
1735640240000|2024-12-31 10:17:20|187852.2|187762.2|187852.4|187762.4|187857.2|187767.2|187849.4|187759.4|8
1735640250000|2024-12-31 10:17:30|187852.7|187762.7|187853.6|187763.6|187856.1|187766.1|187852.7|187762.7|10
1735640260000|2024-12-31 10:17:40|187852|187762|187852.8|187762.8|187852.8|187762.8|187851.8|187761.8|4
1735640270000|2024-12-31 10:17:50|187856.5|187766.5|187885.3|187795.3|187885.3|187795.3|187856.5|187766.5|13
1735640280000|2024-12-31 10:18:00|187885.7|187795.7|187886.3|187796.3|187896.8|187806.8|187885.7|187795.7|10
1735640290000|2024-12-31 10:18:10|187884.8|187794.8|187873|187783|187884.8|187794.8|187873|187783|8
1735640300000|2024-12-31 10:18:20|187874.3|187784.3|187881|187791|187882.8|187792.8|187873.3|187783.3|14
1735640310000|2024-12-31 10:18:30|187879.8|187789.8|187880.3|187790.3|187881|187791|187879.8|187789.8|3
1735640320000|2024-12-31 10:18:40|187882.3|187792.3|187882.5|187792.5|187884.3|187794.3|187880|187790|5
1735640330000|2024-12-31 10:18:50|187886.3|187796.3|187882|187792|187888.2|187798.2|187882|187792|9
1735640340000|2024-12-31 10:19:00|187884|187794|187891.6|187801.6|187892.3|187802.3|187884|187794|4
1735640350000|2024-12-31 10:19:10|187891|187801|187909.5|187819.5|187909.8|187819.8|187889.8|187799.8|7
1735640360000|2024-12-31 10:19:20|187904.7|187814.7|187904.7|187814.7|187904.7|187814.7|187904.7|187814.7|1
1735640370000|2024-12-31 10:19:30|187905.7|187815.7|187904.1|187814.1|187905.7|187815.7|187904.1|187814.1|3
1735640380000|2024-12-31 10:19:40|187903.9|187813.9|187903.1|187813.1|187903.9|187813.9|187903.1|187813.1|3
1735640390000|2024-12-31 10:19:50|187902.9|187812.9|187925.4|187795.4|187927.9|187812.9|187902.9|187791.9|10
1735640400000|2024-12-31 10:20:00|187927.4|187797.4|187933.8|187843.8|187959.6|187843.8|187927.4|187797.4|12
1735640410000|2024-12-31 10:20:10|187935.9|187845.9|187919.7|187829.7|187940.2|187850.2|187919.7|187829.7|12
1735640420000|2024-12-31 10:20:20|187917.2|187827.2|187898.2|187808.2|187919.2|187829.2|187897|187807|14
1735640430000|2024-12-31 10:20:30|187898.1|187808.1|187899.9|187809.9|187902.9|187812.9|187898.1|187808.1|6
1735640440000|2024-12-31 10:20:40|187895.6|187805.6|187881.5|187791.5|187895.6|187805.6|187881.5|187791.5|8
1735640450000|2024-12-31 10:20:50|187883.2|187793.2|187887.2|187797.2|187895.1|187805.1|187883.2|187793.2|19
1735640460000|2024-12-31 10:21:00|187884.7|187794.7|187871.7|187781.7|187889.5|187799.5|187868.4|187778.4|20
1735640470000|2024-12-31 10:21:10|187872.5|187782.5|187898.6|187808.6|187907.3|187817.3|187872.5|187782.5|16
1735640480000|2024-12-31 10:21:20|187896.2|187806.2|187897.2|187807.2|187897.3|187807.3|187896.2|187806.2|3
1735640490000|2024-12-31 10:21:30|187897|187807|187881.5|187791.5|187897|187807|187878.8|187788.8|9
1735640500000|2024-12-31 10:21:40|187890.4|187800.4|187880.3|187790.3|187890.4|187800.4|187880.3|187790.3|4
1735640520000|2024-12-31 10:22:00|187882.8|187792.8|187922.6|187832.6|187927|187837|187882.8|187792.8|11
1735640530000|2024-12-31 10:22:10|187925.6|187835.6|187907.1|187817.1|187925.6|187835.6|187901.8|187811.8|8
1735640540000|2024-12-31 10:22:20|187909.1|187819.1|187908.3|187818.3|187913.5|187823.5|187905.3|187815.3|17
1735640550000|2024-12-31 10:22:30|187906.3|187816.3|187901.5|187811.5|187908.4|187818.4|187901.2|187811.2|8
1735640560000|2024-12-31 10:22:40|187902.2|187812.2|187931.3|187841.3|187931.3|187841.3|187902.2|187812.2|18
1735640570000|2024-12-31 10:22:50|187929.8|187839.8|187906|187816|187929.8|187839.8|187906|187816|14
1735640580000|2024-12-31 10:23:00|187903.9|187813.9|187894.8|187804.8|187903.9|187813.9|187894.3|187804.3|6
1735640590000|2024-12-31 10:23:10|187892.5|187802.5|187876.1|187786.1|187892.5|187802.5|187875.6|187785.6|14
1735640600000|2024-12-31 10:23:20|187876.9|187786.9|187880.5|187790.5|187883.6|187793.6|187876.9|187786.9|4
1735640610000|2024-12-31 10:23:30|187883.6|187793.6|187920.4|187790.4|187923.1|187811.9|187883.6|187789.1|11
1735640620000|2024-12-31 10:23:40|187920.9|187790.9|187943.5|187813.5|187943.8|187835.7|187920.9|187790.9|8
1735640630000|2024-12-31 10:23:50|187947.9|187817.9|187945.3|187855.3|187948.3|187857.1|187941.5|187813.6|15
1735640640000|2024-12-31 10:24:00|187938.6|187848.6|187936.1|187846.1|187950.2|187860.2|187936.1|187846.1|12
1735640650000|2024-12-31 10:24:10|187937.5|187847.5|187944.8|187854.8|187945.1|187855.1|187935.1|187845.1|7
1735640660000|2024-12-31 10:24:20|187941.1|187851.1|187937.1|187847.1|187941.1|187851.1|187933.1|187843.1|9
1735640670000|2024-12-31 10:24:30|187933.5|187843.5|187930.3|187840.3|187935.7|187845.7|187928.4|187838.4|18
1735640680000|2024-12-31 10:24:40|187930.1|187840.1|187929.9|187839.9|187937|187847|187928.2|187838.2|12
1735640690000|2024-12-31 10:24:50|187930.1|187840.1|187931.4|187841.4|187936|187846|187930.1|187840.1|11
1735640700000|2024-12-31 10:25:00|187928.9|187838.9|187901.5|187811.5|187928.9|187838.9|187896.7|187806.7|16
1735640710000|2024-12-31 10:25:10|187901.2|187811.2|187901|187811|187901.2|187811.2|187901|187811|2
1735640720000|2024-12-31 10:25:20|187903.4|187813.4|187903.4|187813.4|187903.4|187813.4|187903.4|187813.4|1
1735640730000|2024-12-31 10:25:30|187907.3|187817.3|187905.7|187815.7|187912.5|187822.5|187905.7|187815.7|12
1735640740000|2024-12-31 10:25:40|187901.7|187811.7|187902.8|187812.8|187902.8|187812.8|187901.7|187811.7|3
1735640760000|2024-12-31 10:26:00|187903.1|187813.1|187873.4|187783.4|187903.1|187813.1|187872.6|187782.6|19
1735640770000|2024-12-31 10:26:10|187875.3|187785.3|187876.5|187786.5|187876.5|187786.5|187873.8|187783.8|4
1735640780000|2024-12-31 10:26:20|187875|187785|187881.2|187791.2|187881.7|187791.7|187870.3|187780.3|11
1735640790000|2024-12-31 10:26:30|187901.1|187811.1|187895.6|187805.6|187901.1|187811.1|187891.2|187801.2|16
1735640800000|2024-12-31 10:26:40|187896.1|187806.1|187899.8|187809.8|187903.9|187813.9|187896.1|187806.1|9
1735640810000|2024-12-31 10:26:50|187903.7|187813.7|187902.6|187772.6|187903.7|187813.7|187880.1|187771.9|9
1735640820000|2024-12-31 10:27:00|187901.9|187771.9|187903.7|187773.7|187907.1|187777.1|187901.9|187771.9|5
1735640830000|2024-12-31 10:27:10|187905.7|187775.7|187904.2|187774.2|187905.7|187775.7|187902.7|187772.7|7
1735640840000|2024-12-31 10:27:20|187907.6|187777.6|187897.7|187807.7|187907.6|187814.2|187888.4|187777.6|10
1735640850000|2024-12-31 10:27:30|187895.4|187805.4|187878.4|187788.4|187900.2|187810.2|187877.2|187787.2|7
1735640860000|2024-12-31 10:27:40|187877.7|187787.7|187873.7|187783.7|187878.1|187788.1|187870.7|187780.7|7
1735640870000|2024-12-31 10:27:50|187872|187782|187871.9|187781.9|187874|187784|187870.3|187780.3|8
1735640880000|2024-12-31 10:28:00|187870.1|187780.1|187869.6|187779.6|187871.6|187781.6|187869.6|187779.6|3
1735640890000|2024-12-31 10:28:10|187867.3|187777.3|187841.6|187751.6|187867.3|187777.3|187835.7|187745.7|14
1735640900000|2024-12-31 10:28:20|187843.6|187753.6|187843.3|187753.3|187855.9|187765.9|187841.4|187751.4|18
1735640910000|2024-12-31 10:28:30|187841.4|187751.4|187848.4|187758.4|187851.4|187761.4|187841.4|187751.4|6
1735640920000|2024-12-31 10:28:40|187850.7|187760.7|187852.4|187762.4|187854.2|187764.2|187849.5|187759.5|8
1735640930000|2024-12-31 10:28:50|187854.4|187764.4|187875.3|187785.3|187879.5|187789.5|187854.4|187764.4|16
1735640940000|2024-12-31 10:29:00|187875.5|187785.5|187882.1|187792.1|187884.3|187794.3|187875.5|187785.5|12
1735640950000|2024-12-31 10:29:10|187884.2|187794.2|187938.2|187808.2|187945.1|187815.1|187882.1|187772|11
1735640960000|2024-12-31 10:29:20|187939.7|187809.7|187939.5|187809.5|187946.2|187816.2|187929.3|187799.3|12
1735640970000|2024-12-31 10:29:30|187939.2|187809.2|187983.4|187782.8|187995.5|187817.1|187930.3|187762.7|14
1735640980000|2024-12-31 10:29:40|187948.9|187818.9|187973.6|187771.5|187984.5|187819.8|187933.3|187764.7|13
1735640990000|2024-12-31 10:29:50|187966.6|187764.4|187927.3|187797.3|187966.6|187810.1|187927|187762.7|13
1735641000000|2024-12-31 10:30:00|187926.6|187796.6|187921.6|187791.6|187926.6|187796.6|187921.6|187791.6|7
1735641010000|2024-12-31 10:30:10|187919.8|187789.8|187934.4|187804.4|187980.2|187804.6|187919.8|187753|17
1735641020000|2024-12-31 10:30:20|187933.4|187803.4|187939.9|187809.9|187941.2|187811.2|187925.6|187795.6|25
1735641030000|2024-12-31 10:30:30|187939.7|187809.7|187978.2|187848.2|187978.2|187848.2|187938.2|187808.2|17
1735641040000|2024-12-31 10:30:40|187978.7|187848.7|187980.7|187850.7|187980.7|187850.7|187978.7|187848.7|5
1735641050000|2024-12-31 10:30:50|187979.9|187849.9|187977.2|187847.2|187979.9|187849.9|187977.2|187847.2|3
1735641060000|2024-12-31 10:31:00|187977.7|187847.7|188071.7|187941.7|188072|187942|187977.7|187847.7|25
1735641070000|2024-12-31 10:31:10|188071.5|187941.5|188066.8|187936.8|188072.8|187942.8|188066.8|187936.8|9
1735641080000|2024-12-31 10:31:20|188105.9|187901.1|188087.3|187957.3|188105.9|187961.8|188070.2|187901.1|15
1735641090000|2024-12-31 10:31:30|188087|187957|188085|187955|188090.2|187960.2|188084.2|187954.2|14
1735641100000|2024-12-31 10:31:40|188087.2|187957.2|188087.2|187957.2|188087.5|187957.5|188083.2|187953.2|20
1735641110000|2024-12-31 10:31:50|188086.5|187956.5|188121|187916|188132|187956.5|188084|187911|10
1735641120000|2024-12-31 10:32:00|188087.5|187957.5|188132.4|188002.4|188133|188002.4|188085|187920|21
1735641130000|2024-12-31 10:32:10|188131.9|188001.9|188125.9|187995.9|188131.9|188001.9|188124.7|187994.7|18
1735641140000|2024-12-31 10:32:20|188124.1|187994.1|188128.2|187998.2|188129.2|187999.2|188111.5|187981.5|21
1735641150000|2024-12-31 10:32:30|188127.7|187997.7|188158.4|188028.4|188158.4|188028.4|188126.7|187996.7|12
1735641160000|2024-12-31 10:32:40|188157.9|188027.9|188121|187991|188157.9|188027.9|188111.6|187981.6|13
1735641170000|2024-12-31 10:32:50|188120.7|187990.7|188122.5|187992.5|188125.5|187995.5|188120.7|187990.7|11
1735641180000|2024-12-31 10:33:00|188122.3|187992.3|188114|187984|188124|187994|188114|187984|11
1735641190000|2024-12-31 10:33:10|188113.5|187983.5|188125.3|187995.3|188126.6|187996.6|188113.5|187983.5|14
1735641200000|2024-12-31 10:33:20|188124.6|187994.6|188124.3|187994.3|188127.5|187997.5|188123.3|187993.3|10
1735641210000|2024-12-31 10:33:30|188126.3|187996.3|188125.7|187995.7|188126.4|187996.4|188109.1|187979.1|9
1735641220000|2024-12-31 10:33:40|188128.4|187998.4|188100.8|187970.8|188128.4|187998.4|188098.3|187968.3|16
1735641230000|2024-12-31 10:33:50|188100.5|187970.5|188100.8|187970.8|188100.8|187970.8|188100.5|187970.5|2
1735641240000|2024-12-31 10:34:00|188101|187971|188091.9|187961.9|188101|187971|188090.4|187960.4|4
1735641250000|2024-12-31 10:34:10|188097.3|187967.3|188101|187971|188112.1|187982.1|188097.3|187967.3|13
1735641260000|2024-12-31 10:34:20|188100.7|187970.7|188099.5|187969.5|188100.7|187970.7|188099.5|187969.5|7
1735641270000|2024-12-31 10:34:30|188099|187969|188101.1|187971.1|188110.9|187980.9|188099|187969|12
1735641280000|2024-12-31 10:34:40|188100.8|187970.8|188111.5|187981.5|188111.5|187981.5|188099|187969|17
1735641290000|2024-12-31 10:34:50|188112.4|187982.4|188101.5|187971.5|188112.4|187982.4|188101.5|187971.5|14
1735641300000|2024-12-31 10:35:00|188101.1|187971.1|188130.5|188000.5|188130.5|188000.5|188101.1|187971.1|14
1735641310000|2024-12-31 10:35:10|188130.3|188000.3|188130.8|188000.8|188130.8|188000.8|188127|187997|11
1735641320000|2024-12-31 10:35:20|188130.5|188000.5|188129.8|187999.8|188130.5|188000.5|188129.8|187999.8|2
1735641330000|2024-12-31 10:35:30|188128.8|187998.8|188095.7|187965.7|188128.8|187998.8|188094.7|187964.7|10
1735641340000|2024-12-31 10:35:40|188101.8|187971.8|188152.2|188022.2|188156.7|188026.7|188101.8|187971.8|21
1735641350000|2024-12-31 10:35:50|188154.2|188024.2|188157.5|188027.5|188157.7|188027.7|188152.5|188022.5|9
1735641360000|2024-12-31 10:36:00|188157.2|188027.2|188154.2|188024.2|188157.2|188027.2|188153|188023|9
1735641370000|2024-12-31 10:36:10|188143.7|188013.7|188157.4|188027.4|188157.7|188027.7|188143.2|188013.2|9
1735641380000|2024-12-31 10:36:20|188156.2|188026.2|188155.9|188025.9|188156.2|188026.2|188155.9|188025.9|2
1735641390000|2024-12-31 10:36:30|188157.4|188027.4|188156.9|188026.9|188157.4|188027.4|188156.9|188026.9|2
1735641400000|2024-12-31 10:36:40|188160.5|188030.5|188162|188032|188163|188033|188152.5|188022.5|5
1735641410000|2024-12-31 10:36:50|188160.5|188030.5|188156.6|188026.6|188160.5|188030.5|188152.5|188022.5|8
1735641420000|2024-12-31 10:37:00|188156|188026|188155.6|188025.6|188156.6|188026.6|188152.6|188022.6|5
1735641430000|2024-12-31 10:37:10|188158.1|188028.1|188150.9|188020.9|188158.3|188028.3|188150.9|188020.9|9
1735641440000|2024-12-31 10:37:20|188151.6|188021.6|188100.3|187970.3|188153.5|188023.5|188098.5|187968.5|9
1735641450000|2024-12-31 10:37:30|188100.6|187970.6|188098.8|187968.8|188100.6|187970.6|188098.1|187968.1|7
1735641460000|2024-12-31 10:37:40|188098.1|187968.1|188101|187971|188101.8|187971.8|188098.1|187968.1|13
1735641470000|2024-12-31 10:37:50|188100.8|187970.8|188106.8|187976.8|188108.5|187978.5|188100.8|187970.8|8
1735641480000|2024-12-31 10:38:00|188116.8|187986.8|188119|187989|188120.8|187990.8|188105.3|187975.3|17
1735641490000|2024-12-31 10:38:10|188119.3|187989.3|188110.1|187980.1|188119.3|187989.3|188108.8|187978.8|5
1735641500000|2024-12-31 10:38:20|188116.7|187986.7|188118.9|187988.9|188118.9|187988.9|188114.6|187984.6|7
1735641510000|2024-12-31 10:38:30|188118.4|187988.4|188121.5|187991.5|188121.5|187991.5|188110.8|187980.8|9
1735641520000|2024-12-31 10:38:40|188121.7|187991.7|188123.9|187993.9|188125.5|187995.5|188121.7|187991.7|5
1735641530000|2024-12-31 10:38:50|188122.5|187992.5|188102|187972|188122.5|187992.5|188102|187972|13
1735641540000|2024-12-31 10:39:00|188102.2|187972.2|188116.7|187986.7|188117.7|187987.7|188102.2|187972.2|5
1735641550000|2024-12-31 10:39:10|188116|187986|188111|187981|188116|187986|188111|187981|4
1735641560000|2024-12-31 10:39:20|188105.2|187975.2|188105.5|187975.5|188113.9|187983.9|188103.3|187973.3|10
1735641570000|2024-12-31 10:39:30|188113.2|187983.2|188107.7|187977.7|188113.2|187983.2|188105.4|187975.4|6
1735641580000|2024-12-31 10:39:40|188107.2|187977.2|188096.9|187966.9|188107.2|187977.2|188096.9|187966.9|6
1735641590000|2024-12-31 10:39:50|188106.9|187976.9|188106.7|187976.7|188106.9|187976.9|188106.7|187976.7|2
1735641600000|2024-12-31 10:40:00|188106.9|187976.9|188097.1|187967.1|188107.4|187977.4|188097.1|187967.1|8
1735641610000|2024-12-31 10:40:10|188097.3|187967.3|188116.4|187986.4|188118.4|187988.4|188097.3|187967.3|8
1735641620000|2024-12-31 10:40:20|188117.4|187987.4|188147.1|188017.1|188147.1|188017.1|188115.9|187985.9|16
1735641640000|2024-12-31 10:40:40|188137.4|188007.4|188145.9|188015.9|188146.9|188016.9|188127.7|187997.7|9
1735641650000|2024-12-31 10:40:50|188147.1|188017.1|188147.4|188017.4|188147.9|188017.9|188146.9|188016.9|5
1735641660000|2024-12-31 10:41:00|188145.9|188015.9|188147.4|188017.4|188147.4|188017.4|188145.9|188015.9|2
1735641670000|2024-12-31 10:41:10|188150.1|188020.1|188154.5|188024.5|188154.5|188024.5|188150.1|188020.1|4
1735641680000|2024-12-31 10:41:20|188157|188027|188137.5|188047.5|188157|188047.5|188136.5|188027|4
1735641700000|2024-12-31 10:41:40|188154.7|188024.7|188156.3|188026.3|188157.2|188027.2|188154.7|188024.7|5
1735641710000|2024-12-31 10:41:50|188154.8|188024.8|188152.5|188022.5|188156.3|188026.3|188151.3|188021.3|8
1735641720000|2024-12-31 10:42:00|188153|188023|188155|188025|188155|188025|188153|188023|4
1735641730000|2024-12-31 10:42:10|188153.5|188023.5|188158|188028|188158|188028|188153|188023|8
1735641740000|2024-12-31 10:42:20|188133|188043|188148|188018|188148|188044|188128|188005|13
1735641750000|2024-12-31 10:42:30|188148.3|188018.3|188148.8|188018.8|188150.5|188020.5|188148.3|188018.3|5
1735641760000|2024-12-31 10:42:40|188147|188017|188149.3|188019.3|188149.3|188019.3|188147|188017|3
1735641770000|2024-12-31 10:42:50|188149|188019|188155|188025|188155|188025|188148.8|188018.8|8
1735641780000|2024-12-31 10:43:00|188153.5|188023.5|188150|188020|188153.5|188023.5|188148.5|188018.5|5
1735641800000|2024-12-31 10:43:20|188126.5|188036.5|188148.9|188018.9|188148.9|188040.5|188126.5|188018.9|5
1735641810000|2024-12-31 10:43:30|188148.7|188018.7|188147.7|188017.7|188150.9|188020.9|188147.7|188017.7|8
1735641820000|2024-12-31 10:43:40|188127.7|187997.7|188142.3|188012.3|188142.3|188012.3|188127.7|187997.7|9
1735641830000|2024-12-31 10:43:50|188140.1|188010.1|188142.6|188012.6|188142.6|188012.6|188138.8|188008.8|6
1735641840000|2024-12-31 10:44:00|188139.8|188009.8|188137.1|188007.1|188142.6|188012.6|188136.6|188006.6|7
1735641850000|2024-12-31 10:44:10|188116|188026|188150.4|188020.4|188150.4|188038.5|188116|188019.1|6
1735641860000|2024-12-31 10:44:20|188150.8|188020.8|188149.6|188019.6|188152.3|188022.3|188147.6|188017.6|7
1735641870000|2024-12-31 10:44:30|188146.6|188016.6|188152.1|188022.1|188152.1|188022.1|188146.6|188016.6|7
1735641880000|2024-12-31 10:44:40|188153.3|188023.3|188135|188045|188155.9|188045|188135|188022.1|11
1735641890000|2024-12-31 10:44:50|188134|188044|188134.5|188044.5|188134.5|188044.5|188128|188038|6
1735641900000|2024-12-31 10:45:00|188135.5|188045.5|188136.5|188046.5|188136.5|188046.5|188135.5|188045.5|4
1735641910000|2024-12-31 10:45:10|188130|188040|188149|188019|188149|188040|188127.5|188015.8|6
1735641920000|2024-12-31 10:45:20|188148.5|188018.5|188127.5|187997.5|188148.7|188018.7|188127.5|187997.5|6
1735641930000|2024-12-31 10:45:30|188127.8|187997.8|188174.1|188044.1|188176.3|188046.3|188125.8|187995.8|15
1735641940000|2024-12-31 10:45:40|188175.1|188045.1|188178.3|188048.3|188198.9|188068.9|188174.1|188044.1|11
1735641950000|2024-12-31 10:45:50|188180|188050|188191.5|188061.5|188191.7|188061.7|188180|188050|6
1735641960000|2024-12-31 10:46:00|188191.2|188061.2|188190.5|188060.5|188191.2|188061.2|188184.4|188054.4|5
1735641970000|2024-12-31 10:46:10|188181.1|188051.1|188181.8|188051.8|188188.5|188058.5|188179.9|188049.9|12
1735641980000|2024-12-31 10:46:20|188187.5|188057.5|188188.5|188058.5|188188.7|188058.7|188187.5|188057.5|7
1735641990000|2024-12-31 10:46:30|188188|188058|188187.8|188057.8|188188|188058|188187.5|188057.5|3
1735642000000|2024-12-31 10:46:40|188182.3|188052.3|188175.4|188045.4|188188.4|188058.4|188175.4|188045.4|9
1735642010000|2024-12-31 10:46:50|188176.7|188046.7|188175.9|188045.9|188178|188048|188175.7|188045.7|15
1735642020000|2024-12-31 10:47:00|188172.3|188042.3|188172.1|188042.1|188174.3|188044.3|188171.3|188041.3|9
1735642030000|2024-12-31 10:47:10|188173.6|188043.6|188172.3|188042.3|188173.6|188043.6|188171.3|188041.3|7
1735642040000|2024-12-31 10:47:20|188172.1|188042.1|188171.8|188041.8|188172.3|188042.3|188171.8|188041.8|3
1735642050000|2024-12-31 10:47:30|188174.6|188044.6|188176.3|188046.3|188182.6|188052.6|188171.5|188041.5|9
1735642060000|2024-12-31 10:47:40|188175|188045|188175.8|188045.8|188176.3|188046.3|188174|188044|7
1735642080000|2024-12-31 10:48:00|188175|188045|188174.5|188044.5|188175|188045|188171|188041|11
1735642090000|2024-12-31 10:48:10|188171|188041|188162.5|188072.5|188174.5|188074.5|188162.5|188041|7
1735642100000|2024-12-31 10:48:20|188159.5|188069.5|188183.2|188053.2|188183.2|188084.2|188152.5|188052.4|19
1735642110000|2024-12-31 10:48:30|188181.9|188051.9|188165.6|188035.6|188181.9|188051.9|188162.9|188032.9|14
1735642120000|2024-12-31 10:48:40|188164.4|188034.4|188153.4|188023.4|188164.4|188034.4|188153.4|188023.4|7
1735642130000|2024-12-31 10:48:50|188154.9|188024.9|188156.1|188026.1|188156.1|188026.1|188154.9|188024.9|2
1735642140000|2024-12-31 10:49:00|188156.3|188026.3|188150.1|188020.1|188156.3|188026.3|188149.1|188019.1|5
1735642150000|2024-12-31 10:49:10|188151.8|188021.8|188150.8|188020.8|188151.8|188021.8|188148.8|188018.8|9
1735642160000|2024-12-31 10:49:20|188151.5|188021.5|188151.5|188021.5|188151.5|188021.5|188151.5|188021.5|1
1735642170000|2024-12-31 10:49:30|188138.5|188048.5|188138.5|188048.5|188138.5|188048.5|188138.5|188048.5|1
1735642180000|2024-12-31 10:49:40|188135.5|188045.5|188137.5|188047.5|188137.5|188047.5|188131.5|188041.5|8
1735642190000|2024-12-31 10:49:50|188136|188046|188137.6|188047.6|188139.6|188049.6|188135.4|188045.4|11
1735642200000|2024-12-31 10:50:00|188135.9|188045.9|188109.8|188019.8|188135.9|188045.9|188109.5|188019.5|14
1735642210000|2024-12-31 10:50:10|188109|188019|188087.6|187997.6|188109|188019|188087.6|187997.6|12
1735642220000|2024-12-31 10:50:20|188088.4|187998.4|188089.7|187999.7|188089.9|187999.9|188086.6|187996.6|8
1735642230000|2024-12-31 10:50:30|188089.9|187999.9|188089.9|187999.9|188089.9|187999.9|188088.9|187998.9|5
1735642240000|2024-12-31 10:50:40|188088.1|187998.1|188083.4|187993.4|188088.5|187998.5|188083.4|187993.4|3
1735642250000|2024-12-31 10:50:50|188080.7|187990.7|188072.9|187982.9|188080.7|187990.7|188072.9|187982.9|6
1735642260000|2024-12-31 10:51:00|188072.6|187982.6|188076.4|187986.4|188076.4|187986.4|188072.6|187982.6|2
1735642270000|2024-12-31 10:51:10|188075.4|187985.4|188073.9|187983.9|188075.4|187985.4|188073.9|187983.9|3
1735642280000|2024-12-31 10:51:20|188073.4|187983.4|188075.5|187985.5|188075.5|187985.5|188072.9|187982.9|3
1735642290000|2024-12-31 10:51:30|188074.5|187984.5|188072|187982|188074.5|187984.5|188070.5|187980.5|4
1735642300000|2024-12-31 10:51:40|188073.5|187983.5|188078|187988|188082|187992|188073.5|187983.5|7
1735642310000|2024-12-31 10:51:50|188077|187987|188072.9|187982.9|188077|187987|188072.9|187982.9|2
1735642320000|2024-12-31 10:52:00|188070.9|187980.9|188070.9|187980.9|188070.9|187980.9|188070.9|187980.9|1
1735642330000|2024-12-31 10:52:10|188068.2|187978.2|188076.4|187986.4|188076.4|187986.4|188068.2|187978.2|3
1735642340000|2024-12-31 10:52:20|188080.2|187990.2|188084.3|187994.3|188085|187995|188076.6|187986.6|8
1735642350000|2024-12-31 10:52:30|188084|187994|188078.3|187988.3|188084|187994|188078.3|187988.3|7
1735642360000|2024-12-31 10:52:40|188078.8|187988.8|188103|188013|188107.8|188017.8|188078.6|187988.6|10
1735642370000|2024-12-31 10:52:50|188102.5|188012.5|188100.8|188010.8|188102.5|188012.5|188100.8|188010.8|4
1735642380000|2024-12-31 10:53:00|188102.5|188012.5|188102.9|188012.9|188104.5|188014.5|188100|188010|15
1735642390000|2024-12-31 10:53:10|188102.6|188012.6|188097.4|188007.4|188108|188018|188093.3|188003.3|20
1735642400000|2024-12-31 10:53:20|188091.9|188001.9|188073.3|187983.3|188091.9|188001.9|188073.3|187983.3|9
1735642410000|2024-12-31 10:53:30|188077.4|187987.4|188101.6|187971.6|188101.6|187990.1|188077.4|187971.6|3
1735642420000|2024-12-31 10:53:40|188101.9|187971.9|188121.7|187991.7|188123.4|187993.4|188101.9|187971.9|10
1735642430000|2024-12-31 10:53:50|188120.7|187990.7|188121.1|187991.1|188121.4|187991.4|188120.7|187990.7|3
1735642440000|2024-12-31 10:54:00|188123.4|187993.4|188119.4|187989.4|188123.4|187993.4|188119.4|187989.4|7
1735642450000|2024-12-31 10:54:10|188123|187993|188110|188020|188128|188020|188110|187993|6
1735642470000|2024-12-31 10:54:30|188113.5|188023.5|188108.5|188018.5|188113.5|188023.5|188108.5|188018.5|5
1735642480000|2024-12-31 10:54:40|188108|188018|188124.2|187994.2|188124.2|188022|188108|187992.5|11
1735642490000|2024-12-31 10:54:50|188123.9|187993.9|188107.8|187977.8|188123.9|187993.9|188107.8|187977.8|4
1735642500000|2024-12-31 10:55:00|188109.5|187979.5|188099.2|187969.2|188109.5|187979.5|188099.2|187969.2|4
1735642510000|2024-12-31 10:55:10|188101.8|187971.8|188100.8|187970.8|188103.2|187973.2|188098.5|187968.5|5
1735642520000|2024-12-31 10:55:20|188099.5|187969.5|188102.2|187972.2|188102.2|187972.2|188099.5|187969.5|3
1735642530000|2024-12-31 10:55:30|188101.8|187971.8|188090|187960|188112.2|187982.2|188087|187957|7
1735642540000|2024-12-31 10:55:40|188075.5|187945.5|188079.5|187949.5|188079.8|187949.8|188075.5|187945.5|7
1735642550000|2024-12-31 10:55:50|188081|187951|188089.5|187959.5|188089.8|187959.8|188081|187951|11
1735642560000|2024-12-31 10:56:00|188091.5|187961.5|188102.3|187972.3|188103|187973|188090|187960|12
1735642570000|2024-12-31 10:56:10|188104|187974|188103.5|187973.5|188104|187974|188103.5|187973.5|3
1735642580000|2024-12-31 10:56:20|188105.3|187975.3|188128.3|187998.3|188128.3|187998.3|188105.3|187975.3|9
1735642590000|2024-12-31 10:56:30|188130.1|188000.1|188094.2|188004.2|188130.1|188008.5|188094.2|187993.9|10
1735642600000|2024-12-31 10:56:40|188099.2|188009.2|188098.9|188008.9|188104.9|188014.9|188090.3|188000.3|16
1735642610000|2024-12-31 10:56:50|188095.9|188005.9|188095|188005|188100|188010|188095|188005|8
1735642620000|2024-12-31 10:57:00|188095.7|188005.7|188160.7|188030.7|188160.7|188043.1|188093.5|188003.5|13
1735642630000|2024-12-31 10:57:10|188162.5|188032.5|188159.2|188029.2|188162.5|188032.5|188159.2|188029.2|4
1735642640000|2024-12-31 10:57:20|188159|188029|188158|188028|188159|188029|188158|188028|2
1735642650000|2024-12-31 10:57:30|188139|188049|188139|188049|188139|188049|188139|188049|1
1735642660000|2024-12-31 10:57:40|188136|188046|188135|188045|188137|188047|188135|188045|3
1735642680000|2024-12-31 10:58:00|188134.3|188044.3|188134.3|188044.3|188134.3|188044.3|188134.3|188044.3|1
1735642690000|2024-12-31 10:58:10|188133.3|188043.3|188133.3|188043.3|188134.3|188044.3|188131.8|188041.8|5
1735642700000|2024-12-31 10:58:20|188131.1|188041.1|188132.8|188042.8|188133.6|188043.6|188131.1|188041.1|6
1735642710000|2024-12-31 10:58:30|188133.1|188043.1|188151.3|188021.3|188151.3|188043.3|188132.3|188021.3|5
1735642720000|2024-12-31 10:58:40|188151.6|188021.6|188130.5|188040.5|188151.6|188040.5|188128|188020.4|4
1735642730000|2024-12-31 10:58:50|188129.5|188039.5|188133.5|188043.5|188133.5|188043.5|188121.2|188031.2|9
1735642740000|2024-12-31 10:59:00|188134.3|188044.3|188129|188039|188134.3|188044.3|188129|188039|4
1735642750000|2024-12-31 10:59:10|188118.4|188028.4|188109|188019|188118.4|188028.4|188107.5|188017.5|8
1735642760000|2024-12-31 10:59:20|188113.7|188023.7|188130.3|188040.3|188130.3|188040.3|188113.7|188023.7|7
1735642770000|2024-12-31 10:59:30|188130.8|188040.8|188131|188041|188131|188041|188130.8|188040.8|2
1735642780000|2024-12-31 10:59:40|188129.8|188039.8|188131|188041|188131|188041|188129.8|188039.8|2
1735642790000|2024-12-31 10:59:50|188131.5|188041.5|188131.5|188041.5|188131.5|188041.5|188131.5|188041.5|1
1735642800000|2024-12-31 11:00:00|188131|188041|188129.7|188039.7|188131|188041|188129.7|188039.7|5
1735642810000|2024-12-31 11:00:10|188130.2|188040.2|188064.8|187974.8|188130.2|188040.2|188064.8|187974.8|10
1735642820000|2024-12-31 11:00:20|188068.5|187978.5|188062.1|187972.1|188070.5|187980.5|188061.9|187971.9|15
1735642830000|2024-12-31 11:00:30|188062.6|187972.6|188062.6|187972.6|188062.6|187972.6|188062.6|187972.6|1
1735642840000|2024-12-31 11:00:40|188075.8|187985.8|188067.5|187977.5|188076.3|187986.3|188067.5|187977.5|6
1735642850000|2024-12-31 11:00:50|188071.3|187981.3|188077.2|187987.2|188084.8|187994.8|188071.3|187981.3|8
1735642860000|2024-12-31 11:01:00|188077.5|187987.5|188075.7|187985.7|188077.5|187987.5|188073.4|187983.4|9
1735642870000|2024-12-31 11:01:10|188073.4|187983.4|188070.9|187980.9|188073.4|187983.4|188070.9|187980.9|7
1735642880000|2024-12-31 11:01:20|188070.7|187980.7|188066.1|187976.1|188070.7|187980.7|188059|187969|7
1735642890000|2024-12-31 11:01:30|188066.8|187976.8|188072.2|187982.2|188074.2|187984.2|188066.8|187976.8|6
1735642900000|2024-12-31 11:01:40|188074|187984|188075.2|187985.2|188077.4|187987.4|188071.2|187981.2|11
1735642910000|2024-12-31 11:01:50|188077.4|187987.4|188076.8|187986.8|188077.4|187987.4|188076.5|187986.5|4
1735642920000|2024-12-31 11:02:00|188076.2|187986.2|188137.7|188047.7|188161.2|188047.9|188076|187986|17
1735642930000|2024-12-31 11:02:10|188145.5|188055.5|188142|188052|188150.1|188060.1|188140.2|188050.2|17
1735642940000|2024-12-31 11:02:20|188142.2|188052.2|188125.4|187995.4|188142.2|188052.2|188102.9|187995.4|11
1735642950000|2024-12-31 11:02:30|188136.7|188006.7|188146.9|188016.9|188148.7|188018.7|188136.7|188006.7|13
1735642960000|2024-12-31 11:02:40|188146.7|188016.7|188115.5|187985.5|188146.7|188016.7|188115.3|187985.3|9
1735642970000|2024-12-31 11:02:50|188097.7|187967.7|188083.3|187953.3|188101.9|187971.9|188077.3|187947.3|16
1735642980000|2024-12-31 11:03:00|188083.6|187953.6|188084.3|187954.3|188086.1|187956.1|188083.3|187953.3|6
1735642990000|2024-12-31 11:03:10|188097.1|187967.1|188089.8|187959.8|188102.5|187972.5|188087.7|187957.7|11
1735643000000|2024-12-31 11:03:20|188095.3|187965.3|188098|187968|188099.5|187969.5|188095.3|187965.3|5
1735643010000|2024-12-31 11:03:30|188098.5|187968.5|188100|187970|188103.5|187973.5|188098|187968|7
1735643020000|2024-12-31 11:03:40|188101.5|187971.5|188109|187979|188109.3|187979.3|188101.5|187971.5|8
1735643030000|2024-12-31 11:03:50|188108.8|187978.8|188105|187975|188108.8|187978.8|188105|187975|2
1735643040000|2024-12-31 11:04:00|188105.2|187975.2|188128.5|187998.5|188128.5|187998.5|188105.2|187975.2|7
1735643050000|2024-12-31 11:04:10|188127.5|187997.5|188136.1|188006.1|188136.1|188006.1|188127.3|187997.3|7
1735643060000|2024-12-31 11:04:20|188135.9|188005.9|188146.4|188016.4|188146.4|188016.4|188135.6|188005.6|6
1735643080000|2024-12-31 11:04:40|188147.1|188017.1|188145.9|188015.9|188147.1|188017.1|188145.9|188015.9|3
1735643090000|2024-12-31 11:04:50|188143.9|188013.9|188132.7|188002.7|188143.9|188013.9|188132.7|188002.7|6
1735643100000|2024-12-31 11:05:00|188127.6|187997.6|188126.6|187996.6|188127.6|187997.6|188126.6|187996.6|3
1735643110000|2024-12-31 11:05:10|188125.2|187995.2|188125.2|187995.2|188125.2|187995.2|188125.2|187995.2|1
1735643120000|2024-12-31 11:05:20|188126.1|187996.1|188082.8|187952.8|188126.1|187996.1|188081.9|187951.9|17
1735643130000|2024-12-31 11:05:30|188082.6|187952.6|188074.8|187944.8|188083.1|187953.1|188072.6|187942.6|18
1735643140000|2024-12-31 11:05:40|188076.3|187946.3|188080.2|187950.2|188085.6|187955.6|188076.3|187946.3|15
1735643150000|2024-12-31 11:05:50|188077.7|187947.7|188096.2|187966.2|188096.2|187966.2|188077.4|187947.4|11
1735643160000|2024-12-31 11:06:00|188095.5|187965.5|188072.1|187982.1|188095.5|187983.9|188069.6|187956.5|9
1735643170000|2024-12-31 11:06:10|188073.6|187983.6|188071.9|187981.9|188073.6|187983.6|188071.9|187981.9|6
1735643190000|2024-12-31 11:06:30|188073.4|187983.4|188075|187985|188075|187985|188073.4|187983.4|3
1735643200000|2024-12-31 11:06:40|188068.8|187978.8|188069.3|187979.3|188069.3|187979.3|188068.6|187978.6|3
1735643210000|2024-12-31 11:06:50|188068.9|187978.9|188062.7|187972.7|188068.9|187978.9|188062.7|187972.7|10
1735643220000|2024-12-31 11:07:00|188062.5|187972.5|188062.4|187972.4|188062.5|187972.5|188062|187972|4
1735643230000|2024-12-31 11:07:10|188057|187967|188055|187965|188057|187967|188055|187965|3
1735643240000|2024-12-31 11:07:20|188053.3|187963.3|188074.3|187944.3|188074.3|187963.5|188046.2|187944.3|7
1735643260000|2024-12-31 11:07:40|188074.5|187944.5|188075.6|187945.6|188075.8|187945.8|188074.5|187944.5|4
1735643270000|2024-12-31 11:07:50|188082|187952|188129.6|187999.6|188129.6|187999.6|188082|187952|14
1735643280000|2024-12-31 11:08:00|188129.3|187999.3|188126.8|187996.8|188130.4|188000.4|188126.8|187996.8|7
1735643290000|2024-12-31 11:08:10|188121.4|187991.4|188117.2|187987.2|188121.4|187991.4|188117.2|187987.2|6
1735643300000|2024-12-31 11:08:20|188115.9|187985.9|188107.5|187977.5|188115.9|187985.9|188104|187974|6
1735643310000|2024-12-31 11:08:30|188107.2|187977.2|188100.8|188010.8|188120.8|188020.6|188093.3|187972.5|17
1735643320000|2024-12-31 11:08:40|188100|188010|188098.9|188008.9|188103.3|188013.3|188097.2|188007.2|5
1735643330000|2024-12-31 11:08:50|188099.2|188009.2|188102.7|188012.7|188107.1|188017.1|188099.2|188009.2|13
1735643340000|2024-12-31 11:09:00|188103.2|188013.2|188106.5|188016.5|188107.4|188017.4|188101.7|188011.7|9
1735643350000|2024-12-31 11:09:10|188112.3|188022.3|188105.1|188015.1|188112.8|188022.8|188104.6|188014.6|13
1735643360000|2024-12-31 11:09:20|188106.4|188016.4|188111.8|188021.8|188111.8|188021.8|188104.9|188014.9|5
1735643370000|2024-12-31 11:09:30|188110.5|188020.5|188105.8|188015.8|188113.7|188023.7|188105.8|188015.8|8
1735643380000|2024-12-31 11:09:40|188106.8|188016.8|188094.1|188004.1|188106.8|188016.8|188094.1|188004.1|10
1735643390000|2024-12-31 11:09:50|188077.8|187987.8|188077|187987|188088.4|187998.4|188077|187987|12
1735643400000|2024-12-31 11:10:00|188075|187985|188090.3|188000.3|188098.1|188008.1|188074.6|187984.6|9
1735643410000|2024-12-31 11:10:10|188088|187998|188082.8|187992.8|188088|187998|188076.8|187986.8|15
1735643420000|2024-12-31 11:10:20|188085.1|187995.1|188088.1|187998.1|188088.1|187998.1|188085.1|187995.1|3
1735643430000|2024-12-31 11:10:30|188085.6|187995.6|188069.5|187979.5|188085.6|187995.6|188068.7|187978.7|8
1735643440000|2024-12-31 11:10:40|188090.5|188000.5|188088.5|187998.5|188101.7|188011.7|188086.5|187996.5|5
1735643450000|2024-12-31 11:10:50|188086.4|187996.4|188084.6|187994.6|188086.4|187996.4|188080.1|187990.1|6
1735643460000|2024-12-31 11:11:00|188081.5|187991.5|188074.5|187984.5|188081.5|187991.5|188067.2|187977.2|12
1735643470000|2024-12-31 11:11:10|188075.8|187985.8|188068.7|187978.7|188075.8|187985.8|188068.7|187978.7|5
1735643480000|2024-12-31 11:11:20|188066.1|187976.1|188070.7|187980.7|188077.3|187987.3|188065.6|187975.6|15
1735643490000|2024-12-31 11:11:30|188085.5|187995.5|188084.9|187994.9|188090.5|188000.5|188084.3|187994.3|9
1735643500000|2024-12-31 11:11:40|188090.1|188000.1|188103.5|188013.5|188109.6|188019.6|188090.1|188000.1|13
1735643510000|2024-12-31 11:11:50|188103|188013|188109.4|188019.4|188110.2|188020.2|188103|188013|7
1735643520000|2024-12-31 11:12:00|188106.9|188016.9|188104.1|188014.1|188119.5|188029.5|188104.1|188014.1|14
1735643530000|2024-12-31 11:12:10|188103.7|188013.7|188108.2|188018.2|188111.9|188021.9|188102.8|188012.8|18
1735643540000|2024-12-31 11:12:20|188106.2|188016.2|188106.4|188016.4|188114.9|188024.9|188106.2|188016.2|10
1735643550000|2024-12-31 11:12:30|188103.6|188013.6|188104.9|188014.9|188108.1|188018.1|188103.6|188013.6|7
1735643560000|2024-12-31 11:12:40|188103.9|188013.9|188097.3|188007.3|188104.6|188014.6|188097.3|188007.3|5
1735643570000|2024-12-31 11:12:50|188097.1|188007.1|188099.1|188009.1|188099.1|188009.1|188097.1|188007.1|3
1735643580000|2024-12-31 11:13:00|188100.8|188010.8|188098.1|188008.1|188100.8|188010.8|188098.1|188008.1|2
1735643590000|2024-12-31 11:13:10|188098.3|188008.3|188107.5|188017.5|188107.5|188017.5|188098.3|188008.3|3
1735643600000|2024-12-31 11:13:20|188103.5|188013.5|188105.5|188015.5|188109.5|188019.5|188097.5|188007.5|7
1735643610000|2024-12-31 11:13:30|188136.4|188046.4|188153.5|188063.5|188166.8|188076.8|188136.4|188046.4|16
1735643620000|2024-12-31 11:13:40|188160.2|188070.2|188166.8|188076.8|188177.2|188087.2|188160.2|188070.2|8
1735643630000|2024-12-31 11:13:50|188164.6|188074.6|188155.1|188065.1|188164.6|188074.6|188155.1|188065.1|6
1735643640000|2024-12-31 11:14:00|188159|188069|188150|188060|188159|188069|188147.8|188057.8|18
1735643650000|2024-12-31 11:14:10|188147.8|188057.8|188149.3|188059.3|188150|188060|188145.7|188055.7|8
1735643660000|2024-12-31 11:14:20|188148.3|188058.3|188150.3|188060.3|188150.3|188060.3|188148.3|188058.3|2
1735643670000|2024-12-31 11:14:30|188154.8|188064.8|188171.4|188041.4|188171.4|188064.8|188150|188039.5|10
1735643680000|2024-12-31 11:14:40|188169.5|188039.5|188158.6|188028.6|188169.5|188039.5|188156.1|188026.1|4
1735643690000|2024-12-31 11:14:50|188158.8|188028.8|188162.1|188032.1|188163.1|188033.1|188158.8|188028.8|5
1735643700000|2024-12-31 11:15:00|188162.9|188032.9|188163.6|188033.6|188163.6|188033.6|188161.3|188031.3|5
1735643710000|2024-12-31 11:15:10|188163.4|188033.4|188147.5|188057.5|188163.4|188058.5|188144.5|188032.1|8
1735643720000|2024-12-31 11:15:20|188147|188057|188148.5|188058.5|188150.5|188060.5|188147|188057|5
1735643730000|2024-12-31 11:15:30|188147|188057|188126.5|188036.5|188147|188057|188125.5|188035.5|9
1735643740000|2024-12-31 11:15:40|188149.1|188019.1|188124.5|187994.5|188151.1|188021.1|188123.5|187993.5|6
1735643750000|2024-12-31 11:15:50|188134.7|188004.7|188178.7|188048.7|188185.6|188055.6|188134.7|188004.7|13
1735643760000|2024-12-31 11:16:00|188178.4|188048.4|188173.3|188043.3|188178.4|188048.4|188173.3|188043.3|2
1735643770000|2024-12-31 11:16:10|188166.8|188036.8|188160.6|188030.6|188166.8|188036.8|188159.1|188029.1|5
1735643780000|2024-12-31 11:16:20|188162.6|188032.6|188190.3|188060.3|188192.8|188062.8|188155.5|188025.5|6
1735643790000|2024-12-31 11:16:30|188190.6|188060.6|188181|188091|188190.6|188097.1|188181|188060.6|7
1735643800000|2024-12-31 11:16:40|188180.2|188090.2|188180.2|188090.2|188180.2|188090.2|188180.2|188090.2|1
1735643810000|2024-12-31 11:16:50|188184|188094|188211.3|188121.3|188211.3|188121.3|188184|188094|10
1735643820000|2024-12-31 11:17:00|188210.8|188120.8|188215.5|188125.5|188215.5|188125.5|188206.2|188116.2|7
1735643830000|2024-12-31 11:17:10|188215|188125|188214.5|188124.5|188215|188125|188214.5|188124.5|2
1735643840000|2024-12-31 11:17:20|188216.3|188126.3|188216|188126|188217|188127|188215|188125|6
1735643850000|2024-12-31 11:17:30|188215.3|188125.3|188366.1|188236.1|188366.1|188236.1|188215.3|188105.3|21
1735643860000|2024-12-31 11:17:40|188367.6|188237.6|188375.5|188245.5|188452.4|188287.4|188367.6|188227.8|27
1735643870000|2024-12-31 11:17:50|188375|188245|188363.6|188233.6|188381.5|188251.5|188363.6|188233.6|10
1735643880000|2024-12-31 11:18:00|188365.9|188235.9|188362|188232|188365.9|188235.9|188354.2|188224.2|18
1735643890000|2024-12-31 11:18:10|188361.8|188231.8|188360.2|188230.2|188361.8|188231.8|188359.5|188229.5|9
1735643900000|2024-12-31 11:18:20|188358.3|188228.3|188358|188228|188358.3|188228.3|188358|188228|2
1735643910000|2024-12-31 11:18:30|188351.6|188221.6|188386.3|188256.3|188386.8|188256.8|188351.6|188221.6|9
1735643920000|2024-12-31 11:18:40|188379.7|188249.7|188388.7|188258.7|188389.2|188259.2|188376.2|188246.2|9
1735643930000|2024-12-31 11:18:50|188377.5|188247.5|188430.8|188300.8|188431.1|188301.1|188377.5|188247.5|14
1735643940000|2024-12-31 11:19:00|188425.2|188295.2|188426.9|188296.9|188426.9|188296.9|188393.3|188263.3|19
1735643950000|2024-12-31 11:19:10|188426.7|188296.7|188420.2|188290.2|188426.7|188296.7|188420.2|188290.2|4
1735643960000|2024-12-31 11:19:20|188420|188290|188419.7|188289.7|188420|188290|188419.7|188289.7|2
1735643970000|2024-12-31 11:19:30|188388.6|188258.6|188387.3|188257.3|188397.9|188267.9|188387.3|188257.3|6
1735643980000|2024-12-31 11:19:40|188386.8|188256.8|188382.3|188252.3|188389.8|188259.8|188382.3|188252.3|9
1735643990000|2024-12-31 11:19:50|188395|188265|188417.6|188287.6|188418.6|188288.6|188393.5|188263.5|18
1735644000000|2024-12-31 11:20:00|188417.3|188287.3|188419.1|188289.1|188420.4|188290.4|188416.9|188286.9|13
1735644010000|2024-12-31 11:20:10|188418.4|188288.4|188418.4|188288.4|188418.4|188288.4|188418.4|188288.4|1
1735644020000|2024-12-31 11:20:20|188423.6|188293.6|188423.2|188293.2|188426.9|188296.9|188423.2|188293.2|7
1735644030000|2024-12-31 11:20:30|188410.8|188280.8|188414.3|188284.3|188421.4|188291.4|188410.1|188280.1|11
1735644040000|2024-12-31 11:20:40|188414.1|188284.1|188421.7|188291.7|188421.9|188291.9|188413.8|188283.8|6
1735644050000|2024-12-31 11:20:50|188420.4|188290.4|188419.9|188289.9|188421.7|188291.7|188419.9|188289.9|4
1735644060000|2024-12-31 11:21:00|188419.7|188289.7|188419.2|188289.2|188422|188292|188411.3|188281.3|15
1735644070000|2024-12-31 11:21:10|188419|188289|188421.5|188291.5|188421.7|188291.7|188419|188289|3
1735644080000|2024-12-31 11:21:20|188421.7|188291.7|188421.7|188291.7|188421.7|188291.7|188420.7|188290.7|3
1735644090000|2024-12-31 11:21:30|188423|188293|188465|188247|188465|188293|188421.5|188247|4
1735644100000|2024-12-31 11:21:40|188459|188250|188420.8|188290.8|188465|188290.8|188411.6|188247|10
1735644110000|2024-12-31 11:21:50|188420.6|188290.6|188410.5|188280.5|188420.6|188290.6|188410.5|188280.5|5
1735644120000|2024-12-31 11:22:00|188410|188280|188409.9|188279.9|188410.7|188280.7|188395.3|188265.3|15
1735644130000|2024-12-31 11:22:10|188404.6|188274.6|188411.4|188281.4|188420.2|188290.2|188403.6|188273.6|10
1735644140000|2024-12-31 11:22:20|188416.1|188286.1|188424.3|188294.3|188425.6|188295.6|188416.1|188286.1|8
1735644150000|2024-12-31 11:22:30|188432.4|188302.4|188430.9|188300.9|188432.4|188302.4|188430.9|188300.9|3
1735644160000|2024-12-31 11:22:40|188432.6|188302.6|188429.1|188299.1|188432.6|188302.6|188427.6|188297.6|4
1735644170000|2024-12-31 11:22:50|188427.9|188297.9|188433.3|188303.3|188433.3|188303.3|188427.4|188297.4|4
1735644180000|2024-12-31 11:23:00|188429.8|188299.8|188427.7|188297.7|188430.3|188300.3|188425.6|188295.6|12
1735644190000|2024-12-31 11:23:10|188427.6|188297.6|188427.6|188297.6|188427.6|188297.6|188422.2|188292.2|7
1735644200000|2024-12-31 11:23:20|188425.1|188295.1|188428.2|188298.2|188428.2|188298.2|188424.6|188294.6|3
1735644220000|2024-12-31 11:23:40|188429.4|188299.4|188433.4|188303.4|188433.4|188303.4|188429.2|188299.2|4
1735644240000|2024-12-31 11:24:00|188430.3|188300.3|188435.3|188305.3|188436.3|188306.3|188430.3|188300.3|7
1735644250000|2024-12-31 11:24:10|188437.3|188307.3|188436.3|188306.3|188437.3|188307.3|188436.3|188306.3|2
1735644260000|2024-12-31 11:24:20|188437.3|188307.3|188415.3|188325.3|188437.3|188325.3|188415.3|188305.3|5
1735644270000|2024-12-31 11:24:30|188415|188325|188413.5|188323.5|188415|188325|188413.5|188323.5|3
1735644300000|2024-12-31 11:25:00|188415.3|188325.3|188415.3|188325.3|188415.3|188325.3|188415.3|188325.3|1
1735644310000|2024-12-31 11:25:10|188417|188327|188416|188326|188417|188327|188416|188326|2
1735644320000|2024-12-31 11:25:20|188415.5|188325.5|188372.5|188282.5|188415.5|188325.5|188369.6|188279.6|10
1735644330000|2024-12-31 11:25:30|188372.2|188282.2|188358.4|188228.4|188372.2|188282.2|188358.4|188228.4|9
1735644340000|2024-12-31 11:25:40|188349.4|188219.4|188322.2|188192.2|188349.4|188219.4|188322.2|188192.2|11
1735644350000|2024-12-31 11:25:50|188321.9|188191.9|188343.9|188213.9|188344.7|188214.7|188321.9|188191.9|7
1735644360000|2024-12-31 11:26:00|188349.4|188219.4|188351.2|188221.2|188351.2|188221.2|188349.2|188219.2|3
1735644370000|2024-12-31 11:26:10|188359.6|188229.6|188352.7|188222.7|188361.6|188231.6|188352.5|188222.5|8
1735644380000|2024-12-31 11:26:20|188351.5|188221.5|188379.1|188249.1|188381.1|188251.1|188351.5|188221.5|15
1735644390000|2024-12-31 11:26:30|188378.4|188248.4|188380.9|188250.9|188380.9|188250.9|188377.6|188247.6|8
1735644400000|2024-12-31 11:26:40|188381.6|188251.6|188406|188276|188407|188277|188381.6|188251.6|6
1735644410000|2024-12-31 11:26:50|188408.8|188278.8|188409.5|188279.5|188411.5|188281.5|188408.3|188278.3|5
1735644420000|2024-12-31 11:27:00|188406.2|188276.2|188405.7|188275.7|188410.7|188280.7|188405.7|188275.7|13
1735644430000|2024-12-31 11:27:10|188407.5|188277.5|188406.5|188276.5|188412|188282|188406.5|188276.5|10
1735644440000|2024-12-31 11:27:20|188406|188276|188387.5|188297.5|188406|188297.5|188387|188276|4
1735644450000|2024-12-31 11:27:30|188386.5|188296.5|188402.2|188272.2|188402.2|188296.5|188385.5|188272.2|4
1735644460000|2024-12-31 11:27:40|188403.4|188273.4|188402.5|188272.5|188403.4|188273.4|188402.5|188272.5|2
1735644470000|2024-12-31 11:27:50|188402.2|188272.2|188402.2|188272.2|188402.2|188272.2|188402.2|188272.2|1
1735644480000|2024-12-31 11:28:00|188402.9|188272.9|188407.2|188277.2|188408.2|188278.2|188402.9|188272.9|4
1735644490000|2024-12-31 11:28:10|188415|188285|188417.7|188287.7|188418.7|188288.7|188413.2|188283.2|5
1735644500000|2024-12-31 11:28:20|188418|188288|188428.9|188298.9|188429.2|188299.2|188418|188288|9
1735644520000|2024-12-31 11:28:40|188430.8|188300.8|188429.5|188299.5|188430.8|188300.8|188429.5|188299.5|3
1735644530000|2024-12-31 11:28:50|188413|188323|188413|188323|188413|188323|188413|188323|1
1735644540000|2024-12-31 11:29:00|188411.5|188321.5|188411.5|188321.5|188411.5|188321.5|188411.5|188321.5|1
1735644560000|2024-12-31 11:29:20|188410.4|188320.4|188410.4|188320.4|188410.4|188320.4|188410.4|188320.4|1
1735644570000|2024-12-31 11:29:30|188411.9|188321.9|188411.9|188321.9|188411.9|188321.9|188411.9|188321.9|1
1735644580000|2024-12-31 11:29:40|188411.4|188321.4|188411|188321|188411.4|188321.4|188411|188321|3
1735644590000|2024-12-31 11:29:50|188412.5|188322.5|188412.5|188322.5|188412.5|188322.5|188412.5|188322.5|1
1735644600000|2024-12-31 11:30:00|188414.5|188324.5|188417.5|188327.5|188417.5|188327.5|188414.5|188324.5|2
1735644610000|2024-12-31 11:30:10|188414.6|188324.6|188414.6|188324.6|188414.6|188324.6|188414.6|188324.6|1
1735644620000|2024-12-31 11:30:20|188414.3|188324.3|188412.3|188322.3|188414.3|188324.3|188412.3|188322.3|2
1735644630000|2024-12-31 11:30:30|188432.3|188302.3|188432.3|188302.3|188432.3|188302.3|188432.3|188302.3|1
1735644640000|2024-12-31 11:30:40|188433|188303|188425.1|188295.1|188433|188303|188425.1|188295.1|3
1735644650000|2024-12-31 11:30:50|188423.9|188293.9|188423.6|188293.6|188423.9|188293.9|188423.6|188293.6|2
1735644660000|2024-12-31 11:31:00|188425.6|188295.6|188434.5|188304.5|188434.5|188304.5|188425.6|188295.6|5
1735644690000|2024-12-31 11:31:30|188436|188306|188436|188306|188436|188306|188436|188306|1
1735644700000|2024-12-31 11:31:40|188435|188305|188415|188325|188436|188325|188415|188305|4
1735644710000|2024-12-31 11:31:50|188433|188303|188432.7|188302.7|188433|188303|188432.7|188302.7|2
1735644720000|2024-12-31 11:32:00|188432.5|188302.5|188434.2|188304.2|188434.2|188304.2|188432.5|188302.5|2
1735644740000|2024-12-31 11:32:20|188444.9|188314.9|188552.5|188422.5|188552.5|188422.5|188444.9|188314.9|18
1735644750000|2024-12-31 11:32:30|188552.7|188422.7|188554.4|188424.4|188555.2|188425.2|188543.5|188413.5|19
1735644760000|2024-12-31 11:32:40|188553.1|188423.1|188555.8|188425.8|188561.3|188431.3|188553.1|188423.1|19
1735644770000|2024-12-31 11:32:50|188555.5|188425.5|188550.8|188420.8|188570.5|188440.5|188548.5|188418.5|16
1735644780000|2024-12-31 11:33:00|188572.4|188442.4|188557.3|188427.3|188572.4|188442.4|188553.3|188423.3|11
1735644790000|2024-12-31 11:33:10|188557.1|188427.1|188569.6|188439.6|188569.6|188439.6|188551.7|188421.7|9
1735644800000|2024-12-31 11:33:20|188565.1|188435.1|188602|188472|188614.5|188484.5|188565.1|188435.1|18
1735644810000|2024-12-31 11:33:30|188587.6|188457.6|188597.4|188467.4|188597.4|188467.4|188579.7|188449.7|17
1735644820000|2024-12-31 11:33:40|188600.2|188470.2|188601.8|188471.8|188603.5|188473.5|188597.9|188467.9|7
1735644830000|2024-12-31 11:33:50|188602.1|188472.1|188601.8|188471.8|188602.1|188472.1|188601.8|188471.8|2
1735644840000|2024-12-31 11:34:00|188597.7|188467.7|188596.7|188506.7|188616.3|188506.8|188594.9|188467.7|13
1735644850000|2024-12-31 11:34:10|188596.1|188506.1|188603.6|188513.6|188603.9|188513.9|188596.1|188506.1|8
1735644860000|2024-12-31 11:34:20|188601.8|188511.8|188556.6|188466.6|188601.8|188511.8|188556.6|188466.6|7
1735644870000|2024-12-31 11:34:30|188533|188443|188545.8|188455.8|188549.7|188459.7|188533|188443|7
1735644880000|2024-12-31 11:34:40|188541.4|188451.4|188539.3|188449.3|188553.5|188463.5|188539.3|188449.3|19
1735644890000|2024-12-31 11:34:50|188544.5|188454.5|188540.9|188450.9|188547|188457|188540.9|188450.9|11
1735644900000|2024-12-31 11:35:00|188534.6|188444.6|188528.2|188438.2|188541.6|188451.6|188522|188432|11
1735644910000|2024-12-31 11:35:10|188521.2|188431.2|188505.8|188415.8|188524.8|188434.8|188505.8|188415.8|8
1735644930000|2024-12-31 11:35:30|188506|188416|188501.9|188411.9|188506|188416|188499.1|188409.1|7
1735644940000|2024-12-31 11:35:40|188501.7|188411.7|188501.7|188411.7|188501.7|188411.7|188499.2|188409.2|5
1735644950000|2024-12-31 11:35:50|188499|188409|188503.3|188413.3|188503.3|188413.3|188499|188409|3
1735644960000|2024-12-31 11:36:00|188503.8|188413.8|188503.6|188413.6|188504.1|188414.1|188503.6|188413.6|4
1735644970000|2024-12-31 11:36:10|188503.3|188413.3|188527.4|188437.4|188529.9|188439.9|188503.3|188413.3|7
1735644980000|2024-12-31 11:36:20|188526.9|188436.9|188523|188433|188531.1|188441.1|188523|188433|11
1735644990000|2024-12-31 11:36:30|188523.8|188433.8|188550.3|188420.3|188550.8|188440.8|188523.5|188419.8|8
1735645000000|2024-12-31 11:36:40|188549.5|188419.5|188496.3|188366.3|188549.5|188419.5|188496.1|188366.1|7
1735645010000|2024-12-31 11:36:50|188496.4|188366.4|188508|188378|188521.3|188391.3|188496.4|188366.4|17
1735645020000|2024-12-31 11:37:00|188507.8|188377.8|188510.2|188380.2|188510.2|188380.2|188507.7|188377.7|10
1735645030000|2024-12-31 11:37:10|188512.7|188382.7|188508.6|188378.6|188512.7|188382.7|188507.3|188377.3|6
1735645040000|2024-12-31 11:37:20|188508.3|188378.3|188507.3|188377.3|188508.3|188378.3|188507.3|188377.3|4
1735645050000|2024-12-31 11:37:30|188507.1|188377.1|188507.1|188377.1|188507.1|188377.1|188507.1|188377.1|1
1735645060000|2024-12-31 11:37:40|188506.6|188376.6|188477.5|188387.5|188506.6|188393.5|188476.9|188374.6|6
1735645070000|2024-12-31 11:37:50|188477.2|188387.2|188465.6|188375.6|188485.6|188387.2|188465.6|188344.1|15
1735645080000|2024-12-31 11:38:00|188465.3|188375.3|188482.6|188392.6|188483.1|188393.1|188465.1|188375.1|9
1735645090000|2024-12-31 11:38:10|188482.8|188392.8|188482.8|188392.8|188482.8|188392.8|188482.8|188392.8|1
1735645100000|2024-12-31 11:38:20|188491.9|188401.9|188486.5|188396.5|188491.9|188401.9|188486.5|188396.5|3
1735645110000|2024-12-31 11:38:30|188486|188396|188484.9|188394.9|188486|188396|188484.9|188394.9|3
1735645120000|2024-12-31 11:38:40|188484.4|188394.4|188413.3|188323.3|188484.4|188394.4|188413.1|188323.1|9
1735645130000|2024-12-31 11:38:50|188414.1|188324.1|188412.4|188322.4|188414.4|188324.4|188412.4|188322.4|11
1735645140000|2024-12-31 11:39:00|188411.4|188321.4|188422.4|188332.4|188428.4|188338.4|188411.4|188321.4|11
1735645150000|2024-12-31 11:39:10|188422.7|188332.7|188417.5|188327.5|188422.7|188332.7|188417.5|188327.5|6
1735645160000|2024-12-31 11:39:20|188413.7|188323.7|188413.7|188323.7|188413.7|188323.7|188413.2|188323.2|5
1735645170000|2024-12-31 11:39:30|188413|188323|188387.8|188297.8|188413|188323|188384.3|188294.3|4
1735645180000|2024-12-31 11:39:40|188383|188293|188346.3|188256.3|188383|188293|188342.5|188236.2|14
1735645190000|2024-12-31 11:39:50|188346.5|188256.5|188353.8|188263.8|188353.8|188263.8|188346.5|188256.5|7
1735645200000|2024-12-31 11:40:00|188349.8|188259.8|188346.8|188256.8|188349.8|188259.8|188343.8|188253.8|11
1735645210000|2024-12-31 11:40:10|188344.8|188254.8|188346.6|188256.6|188347.8|188257.8|188344.8|188254.8|6
1735645220000|2024-12-31 11:40:20|188344.6|188254.6|188347.4|188257.4|188362|188272|188343.6|188253.6|15
1735645230000|2024-12-31 11:40:30|188346.9|188256.9|188341.8|188251.8|188346.9|188256.9|188340.2|188250.2|7
1735645240000|2024-12-31 11:40:40|188342.1|188252.1|188343.3|188253.3|188343.3|188253.3|188342.1|188252.1|3
1735645250000|2024-12-31 11:40:50|188343|188253|188343.3|188253.3|188343.3|188253.3|188343|188253|2
1735645260000|2024-12-31 11:41:00|188347.5|188257.5|188346.5|188256.5|188347.5|188257.5|188346.5|188256.5|3
1735645270000|2024-12-31 11:41:10|188349|188259|188349|188259|188349|188259|188349|188259|1
1735645280000|2024-12-31 11:41:20|188350.6|188260.6|188377.3|188287.3|188377.3|188287.3|188350.6|188260.6|9
1735645290000|2024-12-31 11:41:30|188379.9|188289.9|188394.9|188304.9|188396.1|188306.1|188379.9|188289.9|10
1735645300000|2024-12-31 11:41:40|188390.3|188300.3|188385.8|188295.8|188390.3|188300.3|188385.8|188295.8|6
1735645310000|2024-12-31 11:41:50|188382.2|188292.2|188384.6|188294.6|188384.6|188294.6|188382.2|188292.2|2
1735645320000|2024-12-31 11:42:00|188383.8|188293.8|188392.7|188302.7|188392.9|188302.9|188383.3|188293.3|9
1735645330000|2024-12-31 11:42:10|188392.2|188302.2|188387|188297|188392.2|188302.2|188386.5|188296.5|7
1735645340000|2024-12-31 11:42:20|188386.2|188296.2|188362.2|188272.2|188386.3|188296.3|188362.2|188272.2|7
1735645350000|2024-12-31 11:42:30|188363.7|188273.7|188370.2|188280.2|188377.1|188287.1|188363.7|188273.7|8
1735645360000|2024-12-31 11:42:40|188368.9|188278.9|188372.7|188282.7|188372.7|188282.7|188368.9|188278.9|4
1735645370000|2024-12-31 11:42:50|188374.1|188284.1|188382.3|188292.3|188382.3|188292.3|188374.1|188284.1|7
1735645380000|2024-12-31 11:43:00|188382.5|188292.5|188408.3|188318.3|188411|188321|188382.5|188292.5|6
1735645390000|2024-12-31 11:43:10|188407.8|188317.8|188406.4|188316.4|188407.8|188317.8|188406.4|188316.4|4
1735645400000|2024-12-31 11:43:20|188407.1|188317.1|188410.5|188320.5|188411.7|188321.7|188406.9|188316.9|6
1735645410000|2024-12-31 11:43:30|188412.2|188322.2|188420.8|188330.8|188422.8|188332.8|188412.2|188322.2|7
1735645420000|2024-12-31 11:43:40|188422.1|188332.1|188422.7|188332.7|188424.2|188334.2|188421.3|188331.3|10
1735645430000|2024-12-31 11:43:50|188422.5|188332.5|188422.5|188332.5|188422.5|188332.5|188422.5|188332.5|1
1735645440000|2024-12-31 11:44:00|188413.8|188323.8|188412.3|188322.3|188413.8|188323.8|188405.9|188315.9|4
1735645450000|2024-12-31 11:44:10|188412.6|188322.6|188412.6|188322.6|188412.6|188322.6|188412.6|188322.6|1
1735645460000|2024-12-31 11:44:20|188413.3|188323.3|188414.8|188324.8|188415.6|188325.6|188413.3|188323.3|3
1735645470000|2024-12-31 11:44:30|188414.4|188324.4|188414.1|188324.1|188414.4|188324.4|188413.9|188323.9|4
1735645480000|2024-12-31 11:44:40|188413|188323|188412.5|188322.5|188413|188323|188412.5|188322.5|2
1735645490000|2024-12-31 11:44:50|188410|188320|188421.4|188331.4|188421.4|188331.4|188408.8|188318.8|11
1735645500000|2024-12-31 11:45:00|188421.6|188331.6|188422.3|188332.3|188423.3|188333.3|188419.4|188329.4|9
1735645510000|2024-12-31 11:45:10|188419.5|188329.5|188417.8|188327.8|188420.8|188330.8|188417.8|188327.8|4
1735645520000|2024-12-31 11:45:20|188419.9|188329.9|188416.8|188326.8|188419.9|188329.9|188412.5|188322.5|3
1735645530000|2024-12-31 11:45:30|188415.8|188325.8|188408.8|188318.8|188415.8|188325.8|188405.7|188315.7|4
1735645540000|2024-12-31 11:45:40|188409.3|188319.3|188409.3|188319.3|188409.8|188319.8|188409.3|188319.3|4
1735645550000|2024-12-31 11:45:50|188409.8|188319.8|188409.8|188319.8|188409.8|188319.8|188409.8|188319.8|1
1735645570000|2024-12-31 11:46:10|188406.5|188316.5|188408.5|188318.5|188410|188320|188406.5|188316.5|5
1735645580000|2024-12-31 11:46:20|188408.7|188318.7|188408.7|188318.7|188408.7|188318.7|188408.7|188318.7|1
1735645590000|2024-12-31 11:46:30|188408.2|188318.2|188408.2|188318.2|188408.2|188318.2|188408.2|188318.2|1
1735645600000|2024-12-31 11:46:40|188403.4|188313.4|188387.6|188297.6|188403.4|188313.4|188373.5|188283.5|10
1735645610000|2024-12-31 11:46:50|188391.9|188301.9|188390.6|188300.6|188393.5|188303.5|188389.1|188299.1|7
1735645620000|2024-12-31 11:47:00|188420.9|188290.9|188423.2|188293.2|188424.7|188294.7|188420.9|188290.9|8
1735645630000|2024-12-31 11:47:10|188425|188295|188425.7|188295.7|188426.4|188296.4|188424.7|188294.7|6
1735645640000|2024-12-31 11:47:20|188425|188295|188436.3|188306.3|188436.9|188306.9|188424|188294|7
1735645650000|2024-12-31 11:47:30|188436.6|188306.6|188435.6|188305.6|188437.4|188307.4|188435.6|188305.6|3
1735645660000|2024-12-31 11:47:40|188435.9|188305.9|188435.9|188305.9|188435.9|188305.9|188435.9|188305.9|1
1735645670000|2024-12-31 11:47:50|188435.6|188305.6|188435.6|188305.6|188435.6|188305.6|188435.6|188305.6|1
1735645680000|2024-12-31 11:48:00|188435.5|188305.5|188448.3|188318.3|188448.3|188318.3|188435.5|188305.5|7
1735645690000|2024-12-31 11:48:10|188447.3|188317.3|188446.8|188316.8|188447.3|188317.3|188446.8|188316.8|2
1735645700000|2024-12-31 11:48:20|188448.8|188318.8|188447.6|188317.6|188448.8|188318.8|188447.6|188317.6|2
1735645710000|2024-12-31 11:48:30|188446.3|188316.3|188433|188303|188446.3|188316.3|188433|188303|6
1735645720000|2024-12-31 11:48:40|188435|188305|188434.5|188304.5|188435|188305|188433.8|188303.8|3
1735645730000|2024-12-31 11:48:50|188435.5|188305.5|188433.5|188303.5|188435.5|188305.5|188433.5|188303.5|5
1735645740000|2024-12-31 11:49:00|188434.5|188304.5|188433.8|188303.8|188434.5|188304.5|188433.8|188303.8|2
1735645750000|2024-12-31 11:49:10|188432.5|188302.5|188433.8|188303.8|188441.3|188311.3|188432.5|188302.5|13
1735645760000|2024-12-31 11:49:20|188435.6|188305.6|188436.1|188306.1|188436.1|188306.1|188435.1|188305.1|4
1735645770000|2024-12-31 11:49:30|188441|188311|188439.1|188309.1|188441|188311|188439.1|188309.1|9
1735645780000|2024-12-31 11:49:40|188438.8|188308.8|188437.8|188307.8|188438.8|188308.8|188437.8|188307.8|4
1735645790000|2024-12-31 11:49:50|188437.3|188307.3|188438|188308|188438|188308|188436.5|188306.5|4
1735645800000|2024-12-31 11:50:00|188439.2|188309.2|188439.5|188309.5|188440.5|188310.5|188435.5|188305.5|9
1735645810000|2024-12-31 11:50:10|188440|188310|188440|188310|188440|188310|188440|188310|1
1735645820000|2024-12-31 11:50:20|188437.7|188307.7|188432.5|188302.5|188437.7|188307.7|188432.5|188302.5|4
1735645830000|2024-12-31 11:50:30|188431.5|188301.5|188420.4|188290.4|188431.7|188301.7|188409.3|188279.3|10
1735645840000|2024-12-31 11:50:40|188420.7|188290.7|188427.5|188297.5|188428.5|188298.5|188420.7|188290.7|6
1735645850000|2024-12-31 11:50:50|188430.2|188300.2|188436.2|188306.2|188444.6|188314.6|188430.2|188300.2|5
1735645860000|2024-12-31 11:51:00|188436.9|188306.9|188438.1|188308.1|188438.8|188308.8|188436.2|188306.2|6
1735645870000|2024-12-31 11:51:10|188437.3|188307.3|188437.3|188307.3|188437.3|188307.3|188437.3|188307.3|1
1735645880000|2024-12-31 11:51:20|188436.8|188306.8|188434.3|188304.3|188436.8|188306.8|188434.3|188304.3|4
1735645890000|2024-12-31 11:51:30|188435.6|188305.6|188486|188246|188486|188305.6|188435.6|188246|2
1735645900000|2024-12-31 11:51:40|188487|188243|188487|188243|188487|188243|188487|188243|1
1735645910000|2024-12-31 11:51:50|188488|188242|188489|188241|188489|188262|188475|188241|8
1735645920000|2024-12-31 11:52:00|188466.2|188266|188466.2|188265.5|188466.2|188266|188466.2|188265.5|2
1735645930000|2024-12-31 11:52:10|188434.1|188304.1|188435.1|188305.1|188435.1|188305.1|188431.8|188301.8|8
1735645940000|2024-12-31 11:52:20|188431.8|188301.8|188431.8|188301.8|188431.8|188301.8|188431.8|188301.8|1
1735645950000|2024-12-31 11:52:30|188432.6|188302.6|188432.5|188302.5|188438.3|188308.3|188432.5|188302.5|7
1735645960000|2024-12-31 11:52:40|188432|188302|188431.5|188301.5|188432|188302|188431.5|188301.5|2
1735645970000|2024-12-31 11:52:50|188431.2|188301.2|188430.5|188300.5|188431.2|188301.2|188430.2|188300.2|4
1735645980000|2024-12-31 11:53:00|188430.2|188300.2|188438.9|188308.9|188438.9|188308.9|188430.2|188300.2|5
1735645990000|2024-12-31 11:53:10|188438.4|188308.4|188437.7|188307.7|188440.7|188310.7|188436.9|188306.9|10
1735646000000|2024-12-31 11:53:20|188435.5|188305.5|188435.2|188305.2|188435.5|188305.5|188435.2|188305.2|2
1735646010000|2024-12-31 11:53:30|188435.3|188305.3|188439.7|188309.7|188439.7|188309.7|188431.9|188301.9|5
1735646020000|2024-12-31 11:53:40|188442.5|188312.5|188442.7|188312.7|188449.1|188319.1|188442.5|188312.5|5
1735646030000|2024-12-31 11:53:50|188446.2|188316.2|188444.2|188314.2|188446.7|188316.7|188444.2|188314.2|4
1735646050000|2024-12-31 11:54:10|188443.7|188313.7|188444|188314|188444.2|188314.2|188440.1|188310.1|4
1735646060000|2024-12-31 11:54:20|188445.7|188315.7|188447.4|188317.4|188451.1|188321.1|188445.7|188315.7|6
1735646070000|2024-12-31 11:54:30|188447.2|188317.2|188447.2|188317.2|188447.2|188317.2|188447.2|188317.2|1
1735646090000|2024-12-31 11:54:50|188450.5|188320.5|188449|188319|188450.5|188320.5|188449|188319|4
1735646100000|2024-12-31 11:55:00|188453.7|188323.7|188478.6|188348.6|188486.4|188356.4|188453.7|188323.7|13
1735646110000|2024-12-31 11:55:10|188479.1|188349.1|188478.9|188348.9|188479.1|188349.1|188478.9|188348.9|2
1735646120000|2024-12-31 11:55:20|188490.5|188360.5|188621.7|188491.7|188625.2|188495.2|188490.5|188360.5|27
1735646130000|2024-12-31 11:55:30|188608.8|188478.8|188614.1|188484.1|188614.1|188484.1|188605.4|188475.4|5
1735646140000|2024-12-31 11:55:40|188613.6|188483.6|188612.6|188482.6|188614.3|188484.3|188610.7|188480.7|10
1735646150000|2024-12-31 11:55:50|188612.3|188482.3|188608.5|188478.5|188612.3|188482.3|188604.6|188474.6|12
1735646160000|2024-12-31 11:56:00|188613.8|188483.8|188617.3|188487.3|188618.5|188488.5|188613.8|188483.8|14
1735646170000|2024-12-31 11:56:10|188618|188488|188611.7|188481.7|188621.6|188491.6|188611.7|188481.7|10
1735646180000|2024-12-31 11:56:20|188611|188481|188626.3|188496.3|188626.4|188496.4|188611|188481|9
1735646190000|2024-12-31 11:56:30|188626.2|188496.2|188626.2|188496.2|188626.2|188496.2|188626.2|188496.2|1
1735646200000|2024-12-31 11:56:40|188620.7|188490.7|188625.2|188495.2|188625.2|188495.2|188619.9|188489.9|10
1735646220000|2024-12-31 11:57:00|188625.3|188495.3|188624.7|188494.7|188625.3|188495.3|188624.7|188494.7|3
1735646230000|2024-12-31 11:57:10|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|1
1735646250000|2024-12-31 11:57:30|188629.5|188499.5|188608.8|188478.8|188629.5|188499.5|188606.4|188476.4|14
1735646260000|2024-12-31 11:57:40|188610.6|188480.6|188609.6|188479.6|188610.6|188480.6|188609.6|188479.6|3
1735646280000|2024-12-31 11:58:00|188609.1|188479.1|188584.9|188494.9|188609.1|188494.9|188573.4|188469.6|9
1735646290000|2024-12-31 11:58:10|188581.1|188491.1|188580.6|188490.6|188582.3|188492.3|188579.6|188489.6|4
1735646300000|2024-12-31 11:58:20|188583.7|188493.7|188582.5|188492.5|188583.7|188493.7|188579.4|188489.4|4
1735646310000|2024-12-31 11:58:30|188582.7|188492.7|188580.8|188490.8|188582.7|188492.7|188577.4|188487.4|4
1735646320000|2024-12-31 11:58:40|188580.3|188490.3|188580.3|188490.3|188580.3|188490.3|188580.3|188490.3|1
1735646330000|2024-12-31 11:58:50|188580.1|188490.1|188586.1|188496.1|188586.1|188496.1|188580.1|188490.1|4
1735646340000|2024-12-31 11:59:00|188581.1|188491.1|188577.4|188487.4|188581.1|188491.1|188574.1|188484.1|13
1735646350000|2024-12-31 11:59:10|188577.6|188487.6|188577.8|188487.8|188580.3|188490.3|188577.2|188487.2|6
1735646360000|2024-12-31 11:59:20|188580.8|188490.8|188593.5|188503.5|188594.2|188504.2|188580.8|188490.8|8
1735646370000|2024-12-31 11:59:30|188593|188503|188591.3|188501.3|188593|188503|188591.3|188501.3|3
1735646380000|2024-12-31 11:59:40|188586|188496|188585.5|188495.5|188594.3|188504.3|188580|188490|10
1735646390000|2024-12-31 11:59:50|188575.4|188485.4|188560|188470|188607.4|188490.3|188560|188460|18
1735646400000|2024-12-31 12:00:00|188571.1|188481.1|188568.5|188438.5|188571.2|188481.1|188559|188429|16
1735646410000|2024-12-31 12:00:10|188563|188433|188623.3|188493.3|188623.3|188493.3|188563|188433|19
1735646420000|2024-12-31 12:00:20|188623|188493|188614|188484|188623.6|188493.6|188611.6|188481.6|9
1735646430000|2024-12-31 12:00:30|188610.9|188480.9|188615.6|188485.6|188615.6|188485.6|188610.9|188480.9|11
1735646440000|2024-12-31 12:00:40|188617.4|188487.4|188616.4|188486.4|188617.4|188487.4|188610.7|188480.7|9
1735646450000|2024-12-31 12:00:50|188616.7|188486.7|188623.9|188493.9|188624|188494|188616.7|188486.7|7
1735646460000|2024-12-31 12:01:00|188621|188491|188581.4|188491.4|188621|188496.4|188581.2|188472.1|21
1735646470000|2024-12-31 12:01:10|188581.6|188491.6|188559.7|188469.7|188581.9|188491.9|188556|188466|8
1735646480000|2024-12-31 12:01:20|188558.9|188468.9|188551.3|188461.3|188559.4|188469.4|188544.9|188454.9|6
1735646490000|2024-12-31 12:01:30|188548.2|188458.2|188533.8|188443.8|188548.2|188458.2|188533.6|188443.6|13
1735646500000|2024-12-31 12:01:40|188535.3|188445.3|188527.9|188437.9|188535.3|188445.3|188527.9|188437.9|6
1735646510000|2024-12-31 12:01:50|188533.9|188443.9|188524.5|188434.5|188533.9|188443.9|188524.5|188434.5|5
1735646520000|2024-12-31 12:02:00|188527.2|188437.2|188521.6|188431.6|188527.2|188437.2|188520.1|188430.1|6
1735646530000|2024-12-31 12:02:10|188524.5|188434.5|188527.2|188437.2|188529.2|188439.2|188524.5|188434.5|12
1735646540000|2024-12-31 12:02:20|188526.9|188436.9|188523.5|188433.5|188527|188437|188523.5|188433.5|5
1735646550000|2024-12-31 12:02:30|188523|188433|188518.7|188428.7|188523|188433|188515|188425|7
1735646560000|2024-12-31 12:02:40|188518.2|188428.2|188514.3|188424.3|188518.2|188428.2|188514.3|188424.3|2
1735646570000|2024-12-31 12:02:50|188517.5|188427.5|188517.8|188427.8|188517.8|188427.8|188517.5|188427.5|2
1735646580000|2024-12-31 12:03:00|188517.3|188427.3|188516.3|188426.3|188517.8|188427.8|188514.2|188424.2|6
1735646590000|2024-12-31 12:03:10|188519.5|188429.5|188529.2|188439.2|188531.4|188441.4|188519.5|188429.5|10
1735646600000|2024-12-31 12:03:20|188537|188447|188529.2|188439.2|188547.9|188457.9|188526.5|188436.5|11
1735646610000|2024-12-31 12:03:30|188530.7|188440.7|188535.6|188445.6|188539.4|188449.4|188530.7|188440.7|7
1735646620000|2024-12-31 12:03:40|188536.6|188446.6|188542|188452|188542.5|188452.5|188536.6|188446.6|5
1735646630000|2024-12-31 12:03:50|188546.1|188456.1|188563.1|188473.1|188563.1|188473.1|188543.8|188453.8|15
1735646640000|2024-12-31 12:04:00|188563.6|188473.6|188612.1|188522.1|188617.2|188527.2|188563.6|188473.6|20
1735646650000|2024-12-31 12:04:10|188637|188547|188620.4|188530.4|188637.9|188547.9|188620.4|188530.4|11
1735646660000|2024-12-31 12:04:20|188621.9|188531.9|188621.5|188531.5|188625.1|188535.1|188621.5|188531.5|4
1735646670000|2024-12-31 12:04:30|188621|188531|188621|188531|188622|188532|188621|188531|3
1735646680000|2024-12-31 12:04:40|188622.3|188532.3|188623.8|188533.8|188624.4|188534.4|188621.3|188531.3|7
1735646690000|2024-12-31 12:04:50|188623.9|188533.9|188628.7|188538.7|188630.7|188540.7|188623.9|188533.9|6
1735646700000|2024-12-31 12:05:00|188631.2|188541.2|188636.9|188546.9|188642.9|188552.9|188621.9|188531.9|7
1735646710000|2024-12-31 12:05:10|188638.4|188548.4|188638.1|188548.1|188638.4|188548.4|188638.1|188548.1|2
1735646720000|2024-12-31 12:05:20|188639.4|188549.4|188654.4|188524.4|188654.4|188549.4|188634.8|188523.4|7
1735646730000|2024-12-31 12:05:30|188654.2|188524.2|188653.4|188523.4|188654.7|188524.7|188653.4|188523.4|4
1735646740000|2024-12-31 12:05:40|188651.2|188521.2|188642.5|188512.5|188651.2|188521.2|188639.6|188509.6|8
1735646750000|2024-12-31 12:05:50|188655.1|188525.1|188649.5|188519.5|188657.1|188527.1|188649.5|188519.5|5
1735646760000|2024-12-31 12:06:00|188649|188519|188639.6|188509.6|188653.2|188523.2|188634.8|188504.8|13
1735646770000|2024-12-31 12:06:10|188638.6|188508.6|188634.3|188504.3|188639.1|188509.1|188634.3|188504.3|8
1735646780000|2024-12-31 12:06:20|188637.1|188507.1|188639.8|188509.8|188640.1|188510.1|188634.2|188504.2|10
1735646790000|2024-12-31 12:06:30|188640|188510|188642.8|188512.8|188642.8|188512.8|188636.5|188506.5|5
1735646800000|2024-12-31 12:06:40|188639.8|188509.8|188639.5|188509.5|188639.8|188509.8|188639.5|188509.5|2
1735646810000|2024-12-31 12:06:50|188643.3|188513.3|188644.8|188514.8|188645.4|188515.4|188643.3|188513.3|3
1735646820000|2024-12-31 12:07:00|188643.9|188513.9|188640.8|188510.8|188644.3|188514.3|188640|188510|7
1735646830000|2024-12-31 12:07:10|188644.2|188514.2|188729.3|188599.3|188731.4|188601.4|188644.2|188514.2|11
1735646840000|2024-12-31 12:07:20|188727.9|188597.9|188793.6|188663.6|188793.7|188663.7|188727.9|188597.9|16
1735646850000|2024-12-31 12:07:30|188793.8|188663.8|188787.1|188657.1|188793.8|188663.8|188784.7|188654.7|15
1735646860000|2024-12-31 12:07:40|188786.8|188656.8|188785.6|188655.6|188790.2|188660.2|188778|188648|17
1735646870000|2024-12-31 12:07:50|188785.4|188655.4|188785|188655|188791|188661|188783.2|188653.2|11
1735646880000|2024-12-31 12:08:00|188785.8|188655.8|188773.6|188643.6|188791.4|188661.4|188771.8|188641.8|15
1735646890000|2024-12-31 12:08:10|188773.4|188643.4|188764|188634|188773.4|188654.2|188723|188631.4|13
1735646900000|2024-12-31 12:08:20|188763.9|188633.9|188722.6|188592.6|188764.2|188634.2|188689.3|188591.4|7
1735646910000|2024-12-31 12:08:30|188722.7|188592.7|188703.5|188613.5|188733.3|188621.3|188703.5|188592.7|13
1735646920000|2024-12-31 12:08:40|188700.3|188610.3|188692.2|188602.2|188704.4|188614.4|188691.9|188601.9|12
1735646930000|2024-12-31 12:08:50|188695.3|188605.3|188690.4|188600.4|188695.3|188605.3|188690.2|188600.2|4
1735646940000|2024-12-31 12:09:00|188695.3|188605.3|188702.9|188612.9|188708.3|188618.3|188695.3|188605.3|8
1735646950000|2024-12-31 12:09:10|188707.4|188617.4|188699.6|188609.6|188707.4|188617.4|188699.3|188609.3|4
1735646960000|2024-12-31 12:09:20|188702.9|188612.9|188693.5|188603.5|188706.5|188616.5|188686.9|188596.9|11
1735646970000|2024-12-31 12:09:30|188693.7|188603.7|188703.2|188613.2|188706.5|188616.5|188693.7|188603.7|14
1735646980000|2024-12-31 12:09:40|188752|188622|188760.3|188630.3|188766.2|188636.2|188752|188622|7
1735646990000|2024-12-31 12:09:50|188698.9|188568.9|188715.1|188625.1|188715.3|188625.3|188698.9|188568.9|4
1735647000000|2024-12-31 12:10:00|188714.6|188624.6|188707.3|188617.3|188714.6|188624.6|188701.9|188611.9|7
1735647010000|2024-12-31 12:10:10|188704|188614|188708.2|188618.2|188708.2|188618.2|188704|188614|2
1735647020000|2024-12-31 12:10:20|188708.5|188618.5|188708.8|188618.8|188708.8|188618.8|188708.5|188618.5|2
1735647030000|2024-12-31 12:10:30|188709.5|188619.5|188712|188622|188713.7|188623.7|188709.5|188619.5|7
1735647040000|2024-12-31 12:10:40|188711.5|188621.5|188713.4|188623.4|188713.4|188623.4|188704.2|188614.2|8
1735647050000|2024-12-31 12:10:50|188713.2|188623.2|188713.4|188623.4|188713.4|188623.4|188713.2|188623.2|2
1735647060000|2024-12-31 12:11:00|188713.6|188623.6|188711.9|188621.9|188713.6|188623.6|188708.6|188618.6|7
1735647070000|2024-12-31 12:11:10|188710|188620|188705|188615|188710.5|188620.5|188705|188615|3
1735647080000|2024-12-31 12:11:20|188705.5|188615.5|188711.5|188621.5|188711.5|188621.5|188704.4|188614.4|11
1735647090000|2024-12-31 12:11:30|188711.8|188621.8|188713.1|188623.1|188732.1|188642.1|188711.8|188621.8|15
1735647100000|2024-12-31 12:11:40|188713.8|188623.8|188720|188630|188720.8|188630.8|188713.8|188623.8|6
1735647110000|2024-12-31 12:11:50|188721.9|188631.9|188719.7|188629.7|188722.4|188632.4|188716.3|188626.3|11
1735647120000|2024-12-31 12:12:00|188715.8|188625.8|188702.2|188612.2|188715.8|188625.8|188702.2|188612.2|11
1735647130000|2024-12-31 12:12:10|188702.5|188612.5|188723.4|188633.4|188726.4|188636.4|188702.5|188612.5|7
1735647140000|2024-12-31 12:12:20|188724.6|188634.6|188687.1|188597.1|188724.6|188634.6|188684|188594|11
1735647160000|2024-12-31 12:12:40|188686.8|188596.8|188692.8|188602.8|188692.8|188602.8|188686.8|188596.8|4
1735647170000|2024-12-31 12:12:50|188684.8|188594.8|188686.9|188596.9|188686.9|188596.9|188683.3|188593.3|5
1735647180000|2024-12-31 12:13:00|188687.1|188597.1|188687.1|188597.1|188687.4|188597.4|188686.6|188596.6|6
1735647190000|2024-12-31 12:13:10|188686.9|188596.9|188690|188600|188691.7|188601.7|188681.4|188591.4|7
1735647200000|2024-12-31 12:13:20|188693.6|188603.6|188694.9|188604.9|188694.9|188604.9|188693.6|188603.6|3
1735647210000|2024-12-31 12:13:30|188692.8|188602.8|188674.1|188584.1|188692.8|188602.8|188674.1|188584.1|3
1735647220000|2024-12-31 12:13:40|188674.8|188584.8|188677.3|188587.3|188678.8|188588.8|188674.8|188584.8|5
1735647250000|2024-12-31 12:14:10|188673|188583|188601.5|188471.5|188673|188583|188585.2|188455.2|11
1735647260000|2024-12-31 12:14:20|188595.4|188465.4|188590|188460|188595.4|188465.4|188577.2|188447.2|20
1735647270000|2024-12-31 12:14:30|188593.1|188463.1|188579.8|188489.8|188602.5|188489.8|188579.8|188457|12
1735647280000|2024-12-31 12:14:40|188579.7|188489.7|188567.7|188477.7|188585.5|188495.5|188565.4|188475.4|15
1735647290000|2024-12-31 12:14:50|188573.6|188483.6|188574.7|188484.7|188578.6|188488.6|188569.7|188479.7|7
1735647300000|2024-12-31 12:15:00|188574.6|188484.6|188573.3|188483.3|188574.7|188484.7|188569.7|188479.7|10
1735647310000|2024-12-31 12:15:10|188568.6|188478.6|188569.7|188479.7|188578.6|188488.6|188568.6|188478.6|8
1735647320000|2024-12-31 12:15:20|188572.3|188482.3|188557.9|188467.9|188572.3|188482.3|188557.9|188467.9|10
1735647330000|2024-12-31 12:15:30|188558.4|188468.4|188526.7|188436.7|188558.4|188468.4|188523.5|188433.5|17
1735647340000|2024-12-31 12:15:40|188527.9|188437.9|188540.2|188450.2|188541.9|188451.9|188527.9|188437.9|9
1735647350000|2024-12-31 12:15:50|188540.5|188450.5|188530.5|188440.5|188543.3|188453.3|188530.5|188440.5|12
1735647360000|2024-12-31 12:16:00|188534.7|188444.7|188538.5|188448.5|188538.5|188448.5|188534.5|188444.5|5
1735647370000|2024-12-31 12:16:10|188532.2|188442.2|188562.3|188472.3|188565.4|188475.4|188532.2|188442.2|14
1735647380000|2024-12-31 12:16:20|188563.1|188473.1|188566.3|188476.3|188569.1|188479.1|188563.1|188473.1|6
1735647390000|2024-12-31 12:16:30|188568.9|188478.9|188616.8|188526.8|188618.4|188528.4|188567.9|188477.9|14
1735647400000|2024-12-31 12:16:40|188617.1|188527.1|188600.6|188510.6|188618.9|188528.9|188595.7|188505.7|14
1735647410000|2024-12-31 12:16:50|188600.8|188510.8|188586.9|188496.9|188600.8|188510.8|188586.6|188496.6|9
1735647420000|2024-12-31 12:17:00|188574.1|188484.1|188560|188470|188574.5|188484.5|188560|188470|10
1735647430000|2024-12-31 12:17:10|188559.2|188469.2|188568.5|188478.5|188570.6|188480.6|188559|188469|11
1735647450000|2024-12-31 12:17:30|188574.9|188484.9|188568.4|188478.4|188574.9|188484.9|188564.4|188474.4|13
1735647460000|2024-12-31 12:17:40|188563.1|188473.1|188568.9|188478.9|188568.9|188478.9|188563.1|188473.1|3
1735647470000|2024-12-31 12:17:50|188569.1|188479.1|188566.5|188476.5|188569.1|188479.1|188562.1|188472.1|4
1735647490000|2024-12-31 12:18:10|188566.3|188476.3|188565.5|188475.5|188566.3|188476.3|188560.4|188470.4|3
1735647500000|2024-12-31 12:18:20|188561.9|188471.9|188556.1|188466.1|188566.1|188476.1|188555.6|188465.6|7
1735647510000|2024-12-31 12:18:30|188556.4|188466.4|188523.1|188433.1|188556.4|188466.4|188523.1|188433.1|11
1735647520000|2024-12-31 12:18:40|188524.1|188434.1|188540.9|188450.9|188540.9|188450.9|188524.1|188434.1|9
1735647530000|2024-12-31 12:18:50|188543.6|188453.6|188550.2|188460.2|188555|188465|188543.6|188453.6|6
1735647540000|2024-12-31 12:19:00|188552.8|188462.8|188548|188458|188553.7|188463.7|188547.8|188457.8|15
1735647550000|2024-12-31 12:19:10|188547.3|188457.3|188548.8|188458.8|188549|188459|188545.6|188455.6|8
1735647560000|2024-12-31 12:19:20|188552|188462|188528.4|188438.4|188559.2|188469.2|188528.4|188438.4|13
1735647570000|2024-12-31 12:19:30|188528|188438|188513.5|188423.5|188528|188438|188508.6|188418.6|12
1735647580000|2024-12-31 12:19:40|188513.3|188423.3|188520.7|188430.7|188521.6|188431.6|188513.3|188423.3|7
1735647590000|2024-12-31 12:19:50|188521.2|188431.2|188535.8|188445.8|188535.8|188445.8|188521.2|188431.2|8
1735647600000|2024-12-31 12:20:00|188539|188449|188539|188449|188539|188449|188539|188449|1
1735647610000|2024-12-31 12:20:10|188534.5|188444.5|188529|188439|188534.5|188444.5|188528.8|188438.8|3
1735647620000|2024-12-31 12:20:20|188529.8|188439.8|188536.5|188446.5|188536.5|188446.5|188529.8|188439.8|6
1735647630000|2024-12-31 12:20:30|188536.7|188446.7|188535.9|188445.9|188536.7|188446.7|188535.9|188445.9|3
1735647640000|2024-12-31 12:20:40|188536.4|188446.4|188535.9|188445.9|188536.4|188446.4|188535.9|188445.9|2
1735647650000|2024-12-31 12:20:50|188533.3|188443.3|188537.7|188447.7|188543.6|188453.6|188532.8|188442.8|12
1735647660000|2024-12-31 12:21:00|188537.6|188447.6|188515|188425|188537.6|188447.6|188510.1|188420.1|13
1735647670000|2024-12-31 12:21:10|188514.8|188424.8|188514.8|188424.8|188514.8|188424.8|188514.8|188424.8|1
1735647680000|2024-12-31 12:21:20|188515.5|188425.5|188531.8|188441.8|188532|188442|188515|188425|9
1735647690000|2024-12-31 12:21:30|188532.3|188442.3|188532.7|188442.7|188532.7|188442.7|188532.3|188442.3|3
1735647700000|2024-12-31 12:21:40|188532.5|188442.5|188533|188443|188533|188443|188532.5|188442.5|4
1735647710000|2024-12-31 12:21:50|188532.5|188442.5|188534.5|188444.5|188535|188445|188532.5|188442.5|4
1735647720000|2024-12-31 12:22:00|188532.5|188442.5|188533.5|188443.5|188533.5|188443.5|188532.5|188442.5|2
1735647730000|2024-12-31 12:22:10|188534.5|188444.5|188533.3|188443.3|188534.5|188444.5|188527.8|188437.8|6
1735647740000|2024-12-31 12:22:20|188516.9|188426.9|188513.3|188423.3|188516.9|188426.9|188495.8|188405.8|5
1735647750000|2024-12-31 12:22:30|188506.8|188416.8|188510.6|188420.6|188510.6|188420.6|188502.8|188412.8|6
1735647760000|2024-12-31 12:22:40|188510.1|188420.1|188508.8|188418.8|188510.1|188420.1|188508.1|188418.1|4
1735647770000|2024-12-31 12:22:50|188509.3|188419.3|188509.3|188419.3|188509.3|188419.3|188509.3|188419.3|1
1735647780000|2024-12-31 12:23:00|188509.1|188419.1|188511|188421|188511|188421|188509.1|188419.1|3
1735647790000|2024-12-31 12:23:10|188510.5|188420.5|188507.5|188417.5|188510.5|188420.5|188507.5|188417.5|4
1735647800000|2024-12-31 12:23:20|188507|188417|188512.1|188422.1|188514.5|188424.5|188507|188417|5
1735647810000|2024-12-31 12:23:30|188511.4|188421.4|188509.4|188419.4|188511.4|188421.4|188506.6|188416.6|9
1735647820000|2024-12-31 12:23:40|188509.9|188419.9|188532.6|188442.6|188535.2|188445.2|188509.9|188419.9|12
1735647830000|2024-12-31 12:23:50|188534.9|188444.9|188533.1|188443.1|188535.1|188445.1|188533.1|188443.1|8
1735647840000|2024-12-31 12:24:00|188532.8|188442.8|188532.8|188442.8|188534.3|188444.3|188532.8|188442.8|3
1735647850000|2024-12-31 12:24:10|188534.9|188444.9|188535.1|188445.1|188535.1|188445.1|188533.1|188443.1|3
1735647860000|2024-12-31 12:24:20|188539.5|188449.5|188539.5|188449.5|188540|188450|188535.5|188445.5|5
1735647870000|2024-12-31 12:24:30|188536.5|188446.5|188531.7|188441.7|188536.5|188446.5|188523.5|188433.5|8
1735647880000|2024-12-31 12:24:40|188531.2|188441.2|188530.9|188440.9|188531.2|188441.2|188530.9|188440.9|3
1735647890000|2024-12-31 12:24:50|188532.4|188442.4|188531.1|188441.1|188532.4|188442.4|188531.1|188441.1|3
1735647900000|2024-12-31 12:25:00|188532.1|188442.1|188533.1|188443.1|188534.6|188444.6|188524.5|188434.5|10
1735647910000|2024-12-31 12:25:10|188534.1|188444.1|188551|188461|188562.6|188472.6|188527.6|188437.6|17
1735647920000|2024-12-31 12:25:20|188551.5|188461.5|188548|188458|188551.8|188461.8|188548|188458|4
1735647930000|2024-12-31 12:25:30|188545|188455|188553.5|188463.5|188558.4|188468.4|188544.2|188454.2|13
1735647940000|2024-12-31 12:25:40|188552.4|188462.4|188552.7|188462.7|188552.7|188462.7|188549.3|188459.3|5
1735647950000|2024-12-31 12:25:50|188552.9|188462.9|188554.9|188464.9|188554.9|188464.9|188552.9|188462.9|2
1735647960000|2024-12-31 12:26:00|188557.4|188467.4|188556.4|188466.4|188557.4|188467.4|188556.4|188466.4|2
1735647970000|2024-12-31 12:26:10|188556.6|188466.6|188556.6|188466.6|188556.9|188466.9|188556.6|188466.6|3
1735647980000|2024-12-31 12:26:20|188566|188476|188566|188476|188567|188477|188560|188470|7
1735647990000|2024-12-31 12:26:30|188567|188477|188574.9|188484.9|188583|188493|188567|188477|15
1735648000000|2024-12-31 12:26:40|188578|188488|188577.2|188487.2|188578.5|188488.5|188574.9|188484.9|5
1735648010000|2024-12-31 12:26:50|188577.5|188487.5|188597.1|188507.1|188598.8|188508.8|188564|188474|15
1735648020000|2024-12-31 12:27:00|188596.8|188506.8|188597|188507|188600|188510|188596.8|188506.8|10
1735648030000|2024-12-31 12:27:10|188599.8|188509.8|188598.8|188508.8|188620.7|188509.8|188597.3|188488.4|9
1735648040000|2024-12-31 12:27:20|188599.1|188509.1|188601|188511|188601|188511|188598.6|188508.6|4
1735648050000|2024-12-31 12:27:30|188599.3|188509.3|188598.8|188508.8|188599.3|188509.3|188598.8|188508.8|2
1735648060000|2024-12-31 12:27:40|188600.3|188510.3|188600.3|188510.3|188600.3|188510.3|188600.3|188510.3|1
1735648070000|2024-12-31 12:27:50|188601|188511|188604|188514|188604|188514|188601|188511|5
1735648090000|2024-12-31 12:28:10|188602.3|188512.3|188546.6|188456.6|188602.3|188512.3|188546.6|188456.6|12
1735648100000|2024-12-31 12:28:20|188544.4|188454.4|188549.7|188459.7|188549.7|188459.7|188544.4|188454.4|5
1735648110000|2024-12-31 12:28:30|188550|188460|188553.6|188463.6|188557.1|188467.1|188550|188460|5
1735648120000|2024-12-31 12:28:40|188551.9|188461.9|188553.3|188463.3|188553.3|188463.3|188551.9|188461.9|4
1735648130000|2024-12-31 12:28:50|188553.8|188463.8|188553.8|188463.8|188553.8|188463.8|188553.8|188463.8|1
1735648140000|2024-12-31 12:29:00|188554.3|188464.3|188554|188464|188554.3|188464.3|188554|188464|2
1735648150000|2024-12-31 12:29:10|188555.5|188465.5|188555.5|188465.5|188555.5|188465.5|188555.5|188465.5|1
1735648160000|2024-12-31 12:29:20|188552.5|188462.5|188554|188464|188560|188470|188549.5|188459.5|10
1735648170000|2024-12-31 12:29:30|188555|188465|188555.8|188465.8|188556.5|188466.5|188555|188465|5
1735648180000|2024-12-31 12:29:40|188564.1|188474.1|188589|188499|188589|188499|188562.8|188472.8|8
1735648190000|2024-12-31 12:29:50|188589.2|188499.2|188592.7|188502.7|188592.8|188502.8|188589.2|188499.2|5
1735648200000|2024-12-31 12:30:00|188592.2|188502.2|188590|188500|188592.2|188502.2|188588.5|188498.5|5
1735648210000|2024-12-31 12:30:10|188588.8|188498.8|188588.5|188498.5|188589.2|188499.2|188586|188496|13
1735648220000|2024-12-31 12:30:20|188586.5|188496.5|188586.5|188496.5|188586.5|188496.5|188586|188496|3
1735648230000|2024-12-31 12:30:30|188586|188496|188602.7|188512.7|188602.7|188512.7|188586|188496|7
1735648240000|2024-12-31 12:30:40|188605.7|188515.7|188606.5|188516.5|188607.5|188517.5|188605.7|188515.7|4
1735648250000|2024-12-31 12:30:50|188605.7|188515.7|188599.7|188509.7|188605.7|188515.7|188594.9|188504.9|14
1735648260000|2024-12-31 12:31:00|188599|188509|188600.7|188510.7|188601|188511|188599|188509|4
1735648270000|2024-12-31 12:31:10|188600|188510|188603.3|188513.3|188603.9|188513.9|188600|188510|7
1735648280000|2024-12-31 12:31:20|188603|188513|188602.7|188512.7|188603.2|188513.2|188602.5|188512.5|4
1735648300000|2024-12-31 12:31:40|188605.2|188515.2|188603.5|188513.5|188605.2|188515.2|188603.5|188513.5|2
1735648310000|2024-12-31 12:31:50|188605.5|188515.5|188606.5|188516.5|188608|188518|188605.5|188515.5|12
1735648320000|2024-12-31 12:32:00|188605.5|188515.5|188598.1|188508.1|188606.5|188516.5|188590.8|188500.8|9
1735648330000|2024-12-31 12:32:10|188598.3|188508.3|188598.1|188508.1|188598.3|188508.3|188598.1|188508.1|2
1735648340000|2024-12-31 12:32:20|188601.3|188511.3|188602|188512|188602.3|188512.3|188601|188511|14
1735648350000|2024-12-31 12:32:30|188601.5|188511.5|188603.8|188513.8|188603.8|188513.8|188601.5|188511.5|3
1735648360000|2024-12-31 12:32:40|188603|188513|188607.3|188517.3|188609.3|188519.3|188603|188513|11
1735648370000|2024-12-31 12:32:50|188604.5|188514.5|188603.7|188513.7|188604.5|188514.5|188603.7|188513.7|2
1735648380000|2024-12-31 12:33:00|188603|188513|188603|188513|188603|188513|188603|188513|1
1735648400000|2024-12-31 12:33:20|188599.7|188509.7|188601.7|188511.7|188602.2|188512.2|188599.7|188509.7|4
1735648430000|2024-12-31 12:33:50|188603.5|188513.5|188603|188513|188603.5|188513.5|188603|188513|2
1735648440000|2024-12-31 12:34:00|188602.5|188512.5|188602|188512|188603|188513|188597|188507|7
1735648450000|2024-12-31 12:34:10|188593.6|188503.6|188607.2|188517.2|188607.7|188517.7|188593.6|188503.6|10
1735648460000|2024-12-31 12:34:20|188607|188517|188606|188516|188607|188517|188606|188516|4
1735648480000|2024-12-31 12:34:40|188604.5|188514.5|188603.5|188513.5|188604.5|188514.5|188603.5|188513.5|2
1735648490000|2024-12-31 12:34:50|188602.5|188512.5|188602.5|188512.5|188603.5|188513.5|188602.5|188512.5|7
1735648500000|2024-12-31 12:35:00|188603.5|188513.5|188619.4|188529.4|188626.3|188536.3|188603.5|188513.5|8
1735648510000|2024-12-31 12:35:10|188618.9|188528.9|188614.9|188524.9|188618.9|188528.9|188614.9|188524.9|3
1735648520000|2024-12-31 12:35:20|188614.6|188524.6|188614.6|188524.6|188614.6|188524.6|188614.6|188524.6|1
1735648530000|2024-12-31 12:35:30|188613.1|188523.1|188613.1|188523.1|188613.1|188523.1|188613.1|188523.1|1
1735648540000|2024-12-31 12:35:40|188611|188521|188602|188512|188611|188521|188602|188512|3
1735648550000|2024-12-31 12:35:50|188601|188511|188600.6|188510.6|188604.1|188514.1|188600.1|188510.1|5
1735648570000|2024-12-31 12:36:10|188596.3|188506.3|188592.6|188502.6|188596.3|188506.3|188588.9|188498.9|4
1735648580000|2024-12-31 12:36:20|188591.6|188501.6|188595.3|188505.3|188595.3|188505.3|188589.7|188499.7|10
1735648590000|2024-12-31 12:36:30|188599|188509|188596.5|188506.5|188599|188509|188596.3|188506.3|6
1735648600000|2024-12-31 12:36:40|188595.5|188505.5|188596.3|188506.3|188596.5|188506.5|188594.3|188504.3|6
1735648620000|2024-12-31 12:37:00|188594.5|188504.5|188601.9|188511.9|188610.7|188520.7|188594.5|188504.5|7
1735648630000|2024-12-31 12:37:10|188605.4|188515.4|188605.4|188515.4|188605.4|188515.4|188601.9|188511.9|3
1735648640000|2024-12-31 12:37:20|188605.7|188515.7|188604.9|188514.9|188605.7|188515.7|188602.4|188512.4|4
1735648650000|2024-12-31 12:37:30|188602.1|188512.1|188604.5|188514.5|188606.5|188516.5|188602.1|188512.1|4
1735648660000|2024-12-31 12:37:40|188608|188518|188597|188507|188609|188519|188597|188507|6
1735648670000|2024-12-31 12:37:50|188600|188510|188600.3|188510.3|188600.3|188510.3|188600|188510|2
1735648680000|2024-12-31 12:38:00|188598.8|188508.8|188599.1|188509.1|188602.6|188512.6|188597.8|188507.8|7
1735648690000|2024-12-31 12:38:10|188600.8|188510.8|188600.8|188510.8|188600.8|188510.8|188600.1|188510.1|3
1735648700000|2024-12-31 12:38:20|188600.1|188510.1|188599.3|188509.3|188600.8|188510.8|188599.3|188509.3|5
1735648710000|2024-12-31 12:38:30|188601|188511|188583.6|188493.6|188601|188511|188582.6|188492.6|13
1735648730000|2024-12-31 12:38:50|188583.1|188493.1|188601.4|188511.4|188604.4|188514.4|188583.1|188493.1|5
1735648740000|2024-12-31 12:39:00|188604.6|188514.6|188594.4|188504.4|188604.6|188514.6|188590.2|188500.2|10
1735648750000|2024-12-31 12:39:10|188596.1|188506.1|188596.1|188506.1|188596.1|188506.1|188594.1|188504.1|3
1735648760000|2024-12-31 12:39:20|188598.9|188508.9|188597.6|188507.6|188598.9|188508.9|188597.6|188507.6|2
1735648770000|2024-12-31 12:39:30|188598.6|188508.6|188594.6|188504.6|188599.4|188509.4|188587.7|188497.7|6
1735648780000|2024-12-31 12:39:40|188591.7|188501.7|188596.5|188506.5|188598|188508|188591.7|188501.7|8
1735648790000|2024-12-31 12:39:50|188597.2|188507.2|188598.8|188508.8|188601.3|188511.3|188596.3|188506.3|4
1735648800000|2024-12-31 12:40:00|188596.8|188506.8|188601.4|188511.4|188606.5|188516.5|188591.8|188501.8|16
1735648810000|2024-12-31 12:40:10|188599.6|188509.6|188600.4|188510.4|188600.4|188510.4|188598.3|188508.3|5
1735648820000|2024-12-31 12:40:20|188600.9|188510.9|188601.4|188511.4|188601.4|188511.4|188600.9|188510.9|2
1735648830000|2024-12-31 12:40:30|188600.6|188510.6|188600.6|188510.6|188600.6|188510.6|188600.6|188510.6|1
1735648840000|2024-12-31 12:40:40|188602.5|188512.5|188603.5|188513.5|188603.5|188513.5|188602|188512|4
1735648850000|2024-12-31 12:40:50|188602.5|188512.5|188604|188514|188607.3|188517.3|188602.5|188512.5|6
1735648860000|2024-12-31 12:41:00|188603.5|188513.5|188604.3|188514.3|188604.5|188514.5|188603.5|188513.5|5
1735648870000|2024-12-31 12:41:10|188605.3|188515.3|188605.3|188515.3|188605.3|188515.3|188605.3|188515.3|1
1735648880000|2024-12-31 12:41:20|188604.3|188514.3|188607.4|188517.4|188609.4|188519.4|188604.3|188514.3|6
1735648890000|2024-12-31 12:41:30|188608.9|188518.9|188607.4|188517.4|188608.9|188518.9|188607.4|188517.4|2
1735648900000|2024-12-31 12:41:40|188608.4|188518.4|188605.9|188515.9|188608.4|188518.4|188605.9|188515.9|8
1735648910000|2024-12-31 12:41:50|188607.9|188517.9|188609|188519|188609|188519|188606.1|188516.1|4
1735648920000|2024-12-31 12:42:00|188607.5|188517.5|188607|188517|188607.5|188517.5|188607|188517|2
1735648930000|2024-12-31 12:42:10|188610|188520|188621.4|188531.4|188631|188541|188607|188517|11
1735648940000|2024-12-31 12:42:20|188617.9|188527.9|188613.4|188523.4|188617.9|188527.9|188610.5|188520.5|5
1735648950000|2024-12-31 12:42:30|188612.2|188522.2|188612.2|188522.2|188612.2|188522.2|188612.2|188522.2|1
1735648970000|2024-12-31 12:42:50|188610.5|188520.5|188651.3|188561.3|188651.3|188561.3|188602.1|188512.1|10
1735648980000|2024-12-31 12:43:00|188652.4|188562.4|188641.5|188551.5|188652.4|188562.4|188641.5|188551.5|11
1735648990000|2024-12-31 12:43:10|188643.6|188553.6|188643|188553|188646.7|188556.7|188641.1|188551.1|7
1735649000000|2024-12-31 12:43:20|188643.7|188553.7|188645.2|188555.2|188648.2|188558.2|188642.3|188552.3|7
1735649010000|2024-12-31 12:43:30|188643.8|188553.8|188624.8|188534.8|188643.8|188553.8|188624.8|188534.8|11
1735649020000|2024-12-31 12:43:40|188624.3|188534.3|188599.9|188509.9|188631.9|188541.9|188599.9|188509.9|15
1735649030000|2024-12-31 12:43:50|188599.7|188509.7|188593.8|188503.8|188599.7|188509.7|188593.8|188503.8|6
1735649040000|2024-12-31 12:44:00|188596.6|188506.6|188594.7|188504.7|188599.9|188509.9|188594.4|188504.4|4
1735649050000|2024-12-31 12:44:10|188596.7|188506.7|188596.4|188506.4|188596.7|188506.7|188595.1|188505.1|3
1735649060000|2024-12-31 12:44:20|188595.1|188505.1|188577.5|188487.5|188595.1|188505.1|188577.5|188487.5|13
1735649070000|2024-12-31 12:44:30|188577|188487|188579|188489|188579|188489|188577|188487|2
1735649080000|2024-12-31 12:44:40|188581.6|188491.6|188581.1|188491.1|188581.6|188491.6|188581.1|188491.1|2
1735649100000|2024-12-31 12:45:00|188584.4|188494.4|188580.8|188490.8|188584.4|188494.4|188580.1|188490.1|6
1735649110000|2024-12-31 12:45:10|188581.1|188491.1|188581.3|188491.3|188581.3|188491.3|188581.1|188491.1|2
1735649120000|2024-12-31 12:45:20|188580.8|188490.8|188575.8|188485.8|188580.8|188490.8|188575.8|188485.8|5
1735649130000|2024-12-31 12:45:30|188579.1|188489.1|188578.6|188488.6|188579.1|188489.1|188578.6|188488.6|2
1735649150000|2024-12-31 12:45:50|188575.9|188485.9|188575.9|188485.9|188575.9|188485.9|188575.9|188485.9|1
1735649160000|2024-12-31 12:46:00|188575.6|188485.6|188574.1|188484.1|188575.6|188485.6|188571.4|188481.4|4
1735649170000|2024-12-31 12:46:10|188574.3|188484.3|188574.3|188484.3|188574.3|188484.3|188574.3|188484.3|1
1735649180000|2024-12-31 12:46:20|188573.8|188483.8|188505.2|188415.2|188573.8|188483.8|188502.8|188412.8|13
1735649190000|2024-12-31 12:46:30|188507.9|188417.9|188504.6|188414.6|188508.4|188418.4|188504.4|188414.4|12
1735649200000|2024-12-31 12:46:40|188504.4|188414.4|188504.4|188414.4|188504.4|188414.4|188504.4|188414.4|1
1735649210000|2024-12-31 12:46:50|188504.7|188414.7|188505.4|188415.4|188514.6|188424.6|188502.3|188412.3|9
1735649220000|2024-12-31 12:47:00|188505.9|188415.9|188513.6|188423.6|188513.6|188423.6|188505.7|188415.7|14
1735649230000|2024-12-31 12:47:10|188513.8|188423.8|188506.8|188416.8|188513.8|188423.8|188505.2|188415.2|13
1735649240000|2024-12-31 12:47:20|188507|188417|188510|188420|188512|188422|188507|188417|11
1735649250000|2024-12-31 12:47:30|188510.3|188420.3|188510.6|188420.6|188511.3|188421.3|188509.8|188419.8|9
1735649260000|2024-12-31 12:47:40|188510.5|188420.5|188542|188452|188542.6|188452.6|188510.5|188420.5|12
1735649270000|2024-12-31 12:47:50|188544.8|188454.8|188551.3|188461.3|188551.3|188461.3|188540.2|188450.2|8
1735649280000|2024-12-31 12:48:00|188548.6|188458.6|188544.8|188454.8|188548.7|188458.7|188537.1|188447.1|17
1735649290000|2024-12-31 12:48:10|188544.6|188454.6|188542.9|188452.9|188546|188456|188542.2|188452.2|7
1735649300000|2024-12-31 12:48:20|188543.1|188453.1|188559.1|188469.1|188559.1|188469.1|188542.7|188452.7|8
1735649310000|2024-12-31 12:48:30|188558.8|188468.8|188556.9|188466.9|188558.8|188468.8|188556.4|188466.4|6
1735649320000|2024-12-31 12:48:40|188557.8|188467.8|188557.6|188467.6|188559.6|188469.6|188556.4|188466.4|8
1735649330000|2024-12-31 12:48:50|188557.3|188467.3|188558.7|188468.7|188562.5|188472.5|188550.9|188460.9|13
1735649340000|2024-12-31 12:49:00|188558.8|188468.8|188553.6|188463.6|188558.8|188468.8|188552.3|188462.3|12
1735649350000|2024-12-31 12:49:10|188552.3|188462.3|188584.4|188494.4|188587|188497|188552.3|188462.3|7
1735649360000|2024-12-31 12:49:20|188588.6|188498.6|188586.4|188496.4|188588.6|188498.6|188582.9|188492.9|10
1735649370000|2024-12-31 12:49:30|188585.9|188495.9|188585.9|188495.9|188586.4|188496.4|188585.9|188495.9|5
1735649380000|2024-12-31 12:49:40|188585.6|188495.6|188585.5|188495.5|188585.6|188495.6|188585.5|188495.5|2
1735649390000|2024-12-31 12:49:50|188585|188495|188584|188494|188585|188495|188584|188494|3
1735649400000|2024-12-31 12:50:00|188588|188498|188607.8|188517.8|188610.9|188520.9|188586|188496|11
1735649410000|2024-12-31 12:50:10|188609.8|188519.8|188590.5|188500.5|188610.1|188520.1|188590.5|188500.5|9
1735649420000|2024-12-31 12:50:20|188591|188501|188591.5|188501.5|188592.3|188502.3|188588.5|188498.5|11
1735649430000|2024-12-31 12:50:30|188590|188500|188585.9|188495.9|188591.3|188501.3|188585.9|188495.9|7
1735649440000|2024-12-31 12:50:40|188595.4|188505.4|188595.9|188505.9|188595.9|188505.9|188595.2|188505.2|4
1735649450000|2024-12-31 12:50:50|188596.4|188506.4|188601.8|188511.8|188601.8|188511.8|188596.4|188506.4|5
1735649460000|2024-12-31 12:51:00|188601.5|188511.5|188603|188513|188605.8|188515.8|188601|188511|11
1735649470000|2024-12-31 12:51:10|188600.1|188510.1|188599.6|188509.6|188600.1|188510.1|188599.6|188509.6|2
1735649480000|2024-12-31 12:51:20|188601.1|188511.1|188601.9|188511.9|188604.3|188514.3|188601.1|188511.1|7
1735649490000|2024-12-31 12:51:30|188601.6|188511.6|188572.4|188482.4|188601.6|188511.6|188572|188482|25
1735649500000|2024-12-31 12:51:40|188570.7|188480.7|188565.6|188475.6|188570.7|188480.7|188565.6|188475.6|5
1735649510000|2024-12-31 12:51:50|188558.3|188468.3|188557.1|188467.1|188558.3|188468.3|188557.1|188467.1|2
1735649520000|2024-12-31 12:52:00|188558.3|188468.3|188557.3|188467.3|188558.3|188468.3|188557.3|188467.3|4
1735649530000|2024-12-31 12:52:10|188555.3|188465.3|188544.4|188454.4|188555.5|188465.5|188544.4|188454.4|6
1735649540000|2024-12-31 12:52:20|188544.1|188454.1|188564.9|188474.9|188564.9|188474.9|188544.1|188454.1|10
1735649560000|2024-12-31 12:52:40|188564.7|188474.7|188567.6|188477.6|188567.6|188477.6|188564.7|188474.7|2
1735649570000|2024-12-31 12:52:50|188570.6|188480.6|188571.8|188481.8|188573.1|188483.1|188569.4|188479.4|8
1735649580000|2024-12-31 12:53:00|188571.3|188481.3|188571.6|188481.6|188571.6|188481.6|188571.3|188481.3|2
1735649590000|2024-12-31 12:53:10|188572.6|188482.6|188584.7|188494.7|188585|188495|188572.6|188482.6|4
1735649610000|2024-12-31 12:53:30|188582|188492|188584.5|188494.5|188584.7|188494.7|188582|188492|3
1735649620000|2024-12-31 12:53:40|188583|188493|188581|188491|188583|188493|188579|188489|3
1735649630000|2024-12-31 12:53:50|188581.5|188491.5|188582.5|188492.5|188583|188493|188581.5|188491.5|5
1735649640000|2024-12-31 12:54:00|188582|188492|188579.3|188489.3|188582|188492|188577.3|188487.3|3
1735649650000|2024-12-31 12:54:10|188579.6|188489.6|188580.1|188490.1|188580.1|188490.1|188579.6|188489.6|2
1735649660000|2024-12-31 12:54:20|188580.3|188490.3|188580.8|188490.8|188580.8|188490.8|188580.3|188490.3|2
1735649670000|2024-12-31 12:54:30|188581|188491|188583.5|188493.5|188584|188494|188581|188491|5
1735649680000|2024-12-31 12:54:40|188578.5|188488.5|188578.5|188488.5|188579.5|188489.5|188577.5|188487.5|4
1735649690000|2024-12-31 12:54:50|188579|188489|188584.5|188494.5|188584.5|188494.5|188579|188489|5
1735649700000|2024-12-31 12:55:00|188579.8|188489.8|188573.2|188483.2|188586.7|188496.7|188573.2|188483.2|13
1735649710000|2024-12-31 12:55:10|188573.4|188483.4|188568.5|188478.5|188578.9|188488.9|188568.2|188478.2|9
1735649720000|2024-12-31 12:55:20|188569|188479|188559.5|188469.5|188571.6|188481.6|188559.5|188469.5|9
1735649730000|2024-12-31 12:55:30|188559|188469|188580.6|188490.6|188583.5|188493.5|188559|188469|15
1735649740000|2024-12-31 12:55:40|188581.4|188491.4|188596.1|188506.1|188596.6|188506.6|188580.6|188490.6|7
1735649750000|2024-12-31 12:55:50|188596.6|188506.6|188592|188502|188596.6|188506.6|188592|188502|3
1735649760000|2024-12-31 12:56:00|188590.3|188500.3|188587.1|188497.1|188592|188502|188584.9|188494.9|12
1735649770000|2024-12-31 12:56:10|188591.5|188501.5|188590.9|188500.9|188593.7|188503.7|188590.3|188500.3|11
1735649780000|2024-12-31 12:56:20|188590.2|188500.2|188590.9|188500.9|188591.2|188501.2|188588.9|188498.9|6
1735649790000|2024-12-31 12:56:30|188591.4|188501.4|188647|188557|188653.3|188563.3|188591.4|188501.4|10
1735649800000|2024-12-31 12:56:40|188647.2|188557.2|188645.3|188555.3|188653.9|188563.9|188640.5|188550.5|14
1735649810000|2024-12-31 12:56:50|188644.8|188554.8|188652.4|188562.4|188653.6|188563.6|188641|188551|13
1735649820000|2024-12-31 12:57:00|188651.8|188561.8|188647.3|188557.3|188655.2|188565.2|188645.2|188555.2|16
1735649830000|2024-12-31 12:57:10|188648.1|188558.1|188654.9|188564.9|188660.2|188570.2|188647.3|188557.3|15
1735649840000|2024-12-31 12:57:20|188656.9|188566.9|188652.5|188562.5|188657.6|188567.6|188651.5|188561.5|13
1735649850000|2024-12-31 12:57:30|188654.5|188564.5|188656.4|188566.4|188656.4|188566.4|188645.9|188555.9|9
1735649860000|2024-12-31 12:57:40|188655.2|188565.2|188648.9|188558.9|188655.2|188565.2|188648.2|188558.2|16
1735649870000|2024-12-31 12:57:50|188652.5|188562.5|188645.9|188555.9|188652.5|188562.5|188645.9|188555.9|3
1735649880000|2024-12-31 12:58:00|188642.4|188552.4|188615.9|188525.9|188642.4|188552.4|188604.1|188514.1|19
1735649890000|2024-12-31 12:58:10|188616.9|188526.9|188621.9|188531.9|188623.2|188533.2|188613.2|188523.2|15
1735649900000|2024-12-31 12:58:20|188621.2|188531.2|188641.5|188551.5|188645.9|188555.9|188621.2|188531.2|9
1735649910000|2024-12-31 12:58:30|188642.5|188552.5|188646.2|188556.2|188649.2|188559.2|188639.4|188549.4|11
1735649920000|2024-12-31 12:58:40|188644|188554|188646.5|188556.5|188646.5|188556.5|188643.5|188553.5|4
1735649930000|2024-12-31 12:58:50|188644|188554|188649.4|188559.4|188651|188561|188644|188554|8
1735649940000|2024-12-31 12:59:00|188648.2|188558.2|188646.6|188556.6|188652.2|188562.2|188646.6|188556.6|6
1735649950000|2024-12-31 12:59:10|188648.8|188558.8|188654.3|188564.3|188654.3|188564.3|188646.6|188556.6|11
1735649960000|2024-12-31 12:59:20|188652.1|188562.1|188651.8|188561.8|188652.8|188562.8|188648.7|188558.7|7
1735649970000|2024-12-31 12:59:30|188648.7|188558.7|188649|188559|188651.8|188561.8|188648.7|188558.7|3
1735649980000|2024-12-31 12:59:40|188650.4|188560.4|188650.4|188560.4|188650.4|188560.4|188650.4|188560.4|1
1735649990000|2024-12-31 12:59:50|188649|188559|188649|188559|188649|188559|188649|188559|1
1735650000000|2024-12-31 13:00:00|188649.4|188559.4|188655.6|188565.6|188655.6|188565.6|188639.8|188549.8|21
1735650010000|2024-12-31 13:00:10|188643.3|188553.3|188648.2|188558.2|188648.2|188558.2|188643.3|188553.3|3
1735650020000|2024-12-31 13:00:20|188652|188562|188648.5|188558.5|188652|188562|188643.4|188553.4|14
1735650030000|2024-12-31 13:00:30|188646|188556|188658.7|188568.7|188658.7|188568.7|188641.5|188551.5|12
1735650040000|2024-12-31 13:00:40|188659|188569|188650|188560|188659|188569|188650|188560|8
1735650050000|2024-12-31 13:00:50|188649.4|188559.4|188633.7|188543.7|188649.4|188559.4|188625.9|188535.9|15
1735650060000|2024-12-31 13:01:00|188636|188546|188621.1|188531.1|188639.2|188549.2|188619.8|188529.8|18
1735650070000|2024-12-31 13:01:10|188621.8|188531.8|188651.4|188561.4|188653.4|188563.4|188621.8|188531.8|16
1735650080000|2024-12-31 13:01:20|188655.9|188565.9|188648.6|188558.6|188660.2|188570.2|188648.1|188558.1|12
1735650090000|2024-12-31 13:01:30|188649.1|188559.1|188654.4|188564.4|188654.4|188564.4|188649.1|188559.1|5
1735650100000|2024-12-31 13:01:40|188654.6|188564.6|188658|188568|188658|188568|188654.6|188564.6|4
1735650110000|2024-12-31 13:01:50|188655|188565|188645.4|188555.4|188657.5|188567.5|188641.7|188551.7|11
1735650120000|2024-12-31 13:02:00|188643.1|188553.1|188654.6|188564.6|188658.7|188568.7|188635.5|188545.5|18
1735650130000|2024-12-31 13:02:10|188647.8|188557.8|188644.6|188554.6|188647.9|188557.9|188641.9|188551.9|5
1735650140000|2024-12-31 13:02:20|188639.8|188549.8|188645.4|188555.4|188650|188560|188633.8|188543.8|15
1735650150000|2024-12-31 13:02:30|188645.9|188555.9|188682.7|188552.7|188682.7|188567.5|188645.9|188545.2|15
1735650160000|2024-12-31 13:02:40|188681|188551|188681|188551|188681|188551|188677.5|188547.5|6
1735650180000|2024-12-31 13:03:00|188679.3|188549.3|188679.5|188549.5|188683.6|188553.6|188675.9|188545.9|12
1735650190000|2024-12-31 13:03:10|188680.2|188550.2|188681.2|188551.2|188681.2|188551.2|188680.2|188550.2|3
1735650200000|2024-12-31 13:03:20|188683.3|188553.3|188719.6|188589.6|188719.6|188589.6|188683.3|188553.3|5
1735650210000|2024-12-31 13:03:30|188716|188586|188692.5|188562.5|188716|188586|188692.5|188562.5|16
1735650220000|2024-12-31 13:03:40|188692.3|188562.3|188666.8|188536.8|188692.3|188562.3|188666.8|188536.8|11
1735650230000|2024-12-31 13:03:50|188673.1|188543.1|188695.8|188565.8|188703.2|188573.2|188673|188543|16
1735650240000|2024-12-31 13:04:00|188697|188567|188694.5|188564.5|188702.6|188572.6|188694.5|188564.5|7
1735650250000|2024-12-31 13:04:10|188694.9|188564.9|188701.2|188571.2|188701.2|188571.2|188694.9|188564.9|9
1735650260000|2024-12-31 13:04:20|188699.3|188569.3|188700.2|188570.2|188700.8|188570.8|188699|188569|14
1735650270000|2024-12-31 13:04:30|188701.8|188571.8|188699.7|188569.7|188701.8|188571.8|188699.5|188569.5|6
1735650280000|2024-12-31 13:04:40|188699.8|188569.8|188776|188498|188776|188571.3|188699.3|188498|11
1735650290000|2024-12-31 13:04:50|188756|188509|188704.8|188574.8|188774|188578.1|188704.5|188499|13
1735650300000|2024-12-31 13:05:00|188731.3|188601.3|188728.1|188598.1|188731.9|188601.9|188728.1|188598.1|5
1735650310000|2024-12-31 13:05:10|188722.9|188592.9|188727.3|188597.3|188727.6|188597.6|188721.6|188591.6|9
1735650330000|2024-12-31 13:05:30|188731.3|188601.3|188726.5|188596.5|188731.3|188601.3|188726.5|188596.5|2
1735650340000|2024-12-31 13:05:40|188726.3|188596.3|188725.5|188595.5|188726.3|188596.3|188724.7|188594.7|11
1735650350000|2024-12-31 13:05:50|188725.8|188595.8|188726.5|188596.5|188726.5|188596.5|188725.3|188595.3|11
1735650360000|2024-12-31 13:06:00|188731.2|188601.2|188736|188606|188737.5|188607.5|188731.2|188601.2|6
1735650370000|2024-12-31 13:06:10|188737.3|188607.3|188737.3|188607.3|188737.3|188607.3|188732.5|188602.5|8
1735650380000|2024-12-31 13:06:20|188737.9|188607.9|188737.9|188607.9|188737.9|188607.9|188737.9|188607.9|1
1735650390000|2024-12-31 13:06:30|188744.1|188614.1|188798.8|188668.8|188798.8|188668.8|188741.6|188611.6|26
1735650400000|2024-12-31 13:06:40|188798.7|188668.7|188809.6|188679.6|188813.1|188683.1|188795|188665|28
1735650410000|2024-12-31 13:06:50|188808.4|188678.4|188809.4|188679.4|188821.4|188691.4|188802.7|188672.7|22
1735650420000|2024-12-31 13:07:00|188808.2|188678.2|188813.1|188683.1|188813.1|188683.1|188808.2|188678.2|7
1735650430000|2024-12-31 13:07:10|188813.4|188683.4|188811.2|188681.2|188815.4|188685.4|188803.6|188673.6|8
1735650440000|2024-12-31 13:07:20|188812.9|188682.9|188830.6|188700.6|188831.2|188701.2|188812.9|188682.9|20
1735650450000|2024-12-31 13:07:30|188831|188701|188827.9|188697.9|188831|188701|188827.9|188697.9|5
1735650460000|2024-12-31 13:07:40|188828.2|188698.2|188827.9|188697.9|188828.2|188698.2|188826.4|188696.4|4
1735650470000|2024-12-31 13:07:50|188826.4|188696.4|188824.4|188694.4|188827.4|188697.4|188824.4|188694.4|8
1735650480000|2024-12-31 13:08:00|188815.7|188685.7|188922.1|188792.1|188922.1|188792.1|188812.3|188682.3|34
1735650490000|2024-12-31 13:08:10|188921.9|188791.9|188916.9|188786.9|188923|188793|188913.1|188783.1|23
1735650500000|2024-12-31 13:08:20|188917.1|188787.1|188916.1|188786.1|188925.2|188795.2|188913.6|188783.6|21
1735650510000|2024-12-31 13:08:30|188916.3|188786.3|188919.3|188789.3|188925.9|188795.9|188914.2|188784.2|17
1735650520000|2024-12-31 13:08:40|188915.5|188785.5|188911|188781|188920|188790|188910.6|188780.6|14
1735650530000|2024-12-31 13:08:50|188910.8|188780.8|188899.2|188769.2|188920.3|188790.3|188899.2|188769.2|11
1735650540000|2024-12-31 13:09:00|188890.3|188760.3|188911.9|188781.9|188918.4|188788.4|188889.2|188759.2|25
1735650550000|2024-12-31 13:09:10|188908.5|188778.5|188912.2|188782.2|188916.8|188786.8|188908.5|188778.5|20
1735650560000|2024-12-31 13:09:20|188912.4|188782.4|188915.1|188785.1|188921.7|188791.7|188910.7|188780.7|15
1735650570000|2024-12-31 13:09:30|188910.5|188780.5|188900.2|188770.2|188914.1|188784.1|188895.9|188765.9|19
1735650580000|2024-12-31 13:09:40|188904.7|188774.7|188901.4|188771.4|188904.7|188774.7|188900.5|188770.5|6
1735650590000|2024-12-31 13:09:50|188902.4|188772.4|188899.1|188769.1|188902.4|188772.4|188893|188763|10
1735650600000|2024-12-31 13:10:00|188896|188766|188897.9|188767.9|188904.1|188774.1|188892|188762|17
1735650610000|2024-12-31 13:10:10|188894.5|188764.5|188896.4|188766.4|188899.1|188769.1|188888.3|188758.3|11
1735650620000|2024-12-31 13:10:20|188899.8|188769.8|188875.7|188745.7|188905.7|188775.7|188875.7|188745.7|17
1735650630000|2024-12-31 13:10:30|188876.2|188746.2|188874.9|188744.9|188876.5|188746.5|188870.9|188740.9|17
1735650640000|2024-12-31 13:10:40|188875.1|188745.1|188872.1|188742.1|188875.9|188745.9|188870.9|188740.9|8
1735650650000|2024-12-31 13:10:50|188872.6|188742.6|188840.2|188710.2|188874.5|188744.5|188839.7|188709.7|16
1735650660000|2024-12-31 13:11:00|188842.9|188712.9|188827.8|188697.8|188843.2|188713.2|188827.8|188697.8|18
1735650670000|2024-12-31 13:11:10|188827.3|188697.3|188822.1|188692.1|188828.1|188698.1|188822.1|188692.1|8
1735650680000|2024-12-31 13:11:20|188821.9|188691.9|188837.5|188707.5|188838.5|188708.5|188821.9|188691.9|14
1735650690000|2024-12-31 13:11:30|188836.8|188706.8|188869.1|188739.1|188869.4|188739.4|188835.5|188705.5|12
1735650700000|2024-12-31 13:11:40|188860.6|188730.6|188845.5|188715.5|188860.6|188730.6|188845.5|188715.5|14
1735650710000|2024-12-31 13:11:50|188847.7|188717.7|188835|188705|188847.7|188717.7|188833.7|188703.7|14
1735650720000|2024-12-31 13:12:00|188837.1|188707.1|188840.7|188710.7|188845.9|188715.9|188837.1|188707.1|11
1735650730000|2024-12-31 13:12:10|188838.5|188708.5|188838.5|188708.5|188840.7|188710.7|188838.3|188708.3|8
1735650740000|2024-12-31 13:12:20|188836.6|188706.6|188828.5|188698.5|188836.6|188706.6|188825.7|188695.7|7
1735650750000|2024-12-31 13:12:30|188825.2|188695.2|188827.3|188697.3|188827.3|188697.3|188822.2|188692.2|7
1735650760000|2024-12-31 13:12:40|188826.1|188696.1|188761.2|188631.2|188826.1|188696.1|188757.6|188627.6|25
1735650770000|2024-12-31 13:12:50|188760.7|188630.7|188757.1|188627.1|188764.4|188634.4|188756.5|188626.5|20
1735650780000|2024-12-31 13:13:00|188757|188627|188730.2|188600.2|188773.1|188643.1|188730.2|188600.2|20
1735650790000|2024-12-31 13:13:10|188740.6|188610.6|188717.7|188627.7|188741.8|188627.7|188714.6|188604.6|14
1735650800000|2024-12-31 13:13:20|188714.6|188624.6|188717.4|188627.4|188718.4|188628.4|188713.6|188623.6|8
1735650810000|2024-12-31 13:13:30|188718.9|188628.9|188830.8|188700.8|188830.8|188700.8|188718.9|188628.9|13
1735650820000|2024-12-31 13:13:40|188826.7|188696.7|188822.9|188692.9|188827.4|188697.4|188818.8|188688.8|20
1735650830000|2024-12-31 13:13:50|188822.4|188692.4|188803.3|188673.3|188822.4|188692.4|188803.3|188673.3|18
1735650840000|2024-12-31 13:14:00|188799.7|188669.7|188799.6|188669.6|188805|188675|188799.6|188669.6|8
1735650850000|2024-12-31 13:14:10|188802.6|188672.6|188809.5|188679.5|188813.9|188683.9|188802.6|188672.6|9
1735650860000|2024-12-31 13:14:20|188809.3|188679.3|188786.7|188656.7|188833.8|188703.8|188786.7|188656.7|13
1735650870000|2024-12-31 13:14:30|188784.3|188654.3|188790.3|188660.3|188791.3|188661.3|188784.3|188654.3|8
1735650880000|2024-12-31 13:14:40|188791.5|188661.5|188789|188659|188791.5|188661.5|188788.7|188658.7|13
1735650890000|2024-12-31 13:14:50|188790.1|188660.1|188790.1|188660.1|188790.1|188660.1|188790.1|188660.1|1
1735650900000|2024-12-31 13:15:00|188791.5|188661.5|188761.8|188671.8|188791.5|188675.5|188760.5|188656|16
1735650910000|2024-12-31 13:15:10|188762.5|188672.5|188759.2|188669.2|188763.5|188673.5|188757.6|188667.6|14
1735650920000|2024-12-31 13:15:20|188759.1|188669.1|188757.9|188667.9|188760.6|188670.6|188757.9|188667.9|9
1735650930000|2024-12-31 13:15:30|188758.4|188668.4|188776.4|188646.4|188776.6|188670|188757.9|188645.9|7
1735650940000|2024-12-31 13:15:40|188779|188649|188783|188653|188785.7|188655.7|188779|188649|7
1735650950000|2024-12-31 13:15:50|188780.6|188650.6|188779.2|188649.2|188780.6|188650.6|188778.6|188648.6|5
1735650960000|2024-12-31 13:16:00|188779.5|188649.5|188784.1|188654.1|188786.4|188656.4|188779.5|188649.5|7
1735650980000|2024-12-31 13:16:20|188786.3|188656.3|188782.8|188652.8|188786.3|188656.3|188780.8|188650.8|11
1735650990000|2024-12-31 13:16:30|188780.5|188650.5|188778.9|188648.9|188782.8|188652.8|188778.7|188648.7|8
1735651000000|2024-12-31 13:16:40|188783.3|188653.3|188826.9|188696.9|188848.7|188718.7|188783.3|188653.3|22
1735651010000|2024-12-31 13:16:50|188827.1|188697.1|188849|188719|188855.6|188725.6|188826.7|188696.7|21
1735651020000|2024-12-31 13:17:00|188849.2|188719.2|188861.6|188731.6|188862.2|188732.2|188846.8|188716.8|15
1735651030000|2024-12-31 13:17:10|188861.5|188731.5|188859.8|188729.8|188861.5|188731.5|188848.4|188718.4|9
1735651040000|2024-12-31 13:17:20|188861.3|188731.3|188867.7|188737.7|188870.3|188740.3|188854|188724|26
1735651050000|2024-12-31 13:17:30|188868|188738|188829.7|188699.7|188869.2|188739.2|188829.7|188699.7|17
1735651060000|2024-12-31 13:17:40|188829.1|188699.1|188841.7|188711.7|188850.9|188720.9|188829.1|188699.1|8
1735651070000|2024-12-31 13:17:50|188841.6|188711.6|188850.2|188720.2|188854.4|188724.4|188841.1|188711.1|6
1735651080000|2024-12-31 13:18:00|188859.7|188729.7|188873.1|188743.1|188877.5|188747.5|188859.7|188729.7|13
1735651090000|2024-12-31 13:18:10|188873.4|188743.4|188876.3|188746.3|188876.3|188746.3|188873.4|188743.4|7
1735651100000|2024-12-31 13:18:20|188876.6|188746.6|188875.4|188745.4|188876.6|188746.6|188875.4|188745.4|7
1735651110000|2024-12-31 13:18:30|188833.7|188703.7|188844.9|188714.9|188851.2|188721.2|188829.3|188699.3|18
1735651120000|2024-12-31 13:18:40|188848.7|188718.7|188851.3|188721.3|188860.6|188730.6|188848.1|188718.1|11
1735651130000|2024-12-31 13:18:50|188850.8|188720.8|188884.4|188754.4|188884.4|188754.4|188849.6|188719.6|12
1735651140000|2024-12-31 13:19:00|188885.7|188755.7|188891.6|188761.6|188891.6|188761.6|188883.4|188753.4|19
1735651150000|2024-12-31 13:19:10|188890.9|188760.9|188897.8|188767.8|188903.4|188773.4|188890.9|188760.9|5
1735651160000|2024-12-31 13:19:20|188902.8|188772.8|188899.2|188769.2|188902.8|188772.8|188891.4|188761.4|7
1735651170000|2024-12-31 13:19:30|188844|188714|188861.8|188731.8|188863.1|188733.1|188834.5|188704.5|26
1735651180000|2024-12-31 13:19:40|188861.5|188731.5|188863.1|188733.1|188864.3|188734.3|188860.3|188730.3|9
1735651190000|2024-12-31 13:19:50|188864.3|188734.3|188862.2|188732.2|188864.3|188734.3|188858.7|188728.7|9
1735651200000|2024-12-31 13:20:00|188861.5|188731.5|188862|188732|188862|188732|188859|188729|6
1735651210000|2024-12-31 13:20:10|188874.5|188744.5|188846.2|188756.2|188876.9|188757.5|188842.7|188737.1|15
1735651220000|2024-12-31 13:20:20|188843.5|188753.5|188844.2|188754.2|188854.9|188759.7|188822.5|188719|26
1735651230000|2024-12-31 13:20:30|188846.4|188756.4|188834.1|188744.1|188849.2|188759.2|188831.6|188741.6|22
1735651240000|2024-12-31 13:20:40|188833.8|188743.8|188832.4|188742.4|188833.8|188743.8|188828.3|188738.3|21
1735651250000|2024-12-31 13:20:50|188830.1|188740.1|188851|188761|188857.1|188767.1|188830.1|188740.1|14
1735651260000|2024-12-31 13:21:00|188850.7|188760.7|188841.7|188751.7|188853.5|188763.5|188841.4|188751.4|14
1735651270000|2024-12-31 13:21:10|188841.4|188751.4|188840.7|188750.7|188841.7|188751.7|188840.4|188750.4|5
1735651280000|2024-12-31 13:21:20|188840.9|188750.9|188814.8|188724.8|188840.9|188750.9|188813.1|188723.1|7
1735651290000|2024-12-31 13:21:30|188814.5|188724.5|188812.2|188722.2|188824.3|188734.3|188812.2|188722.2|9
1735651300000|2024-12-31 13:21:40|188812.5|188722.5|188779.4|188689.4|188823.3|188733.3|188778.9|188688.9|11
1735651310000|2024-12-31 13:21:50|188788.3|188698.3|188808.2|188718.2|188809.1|188719.1|188788.3|188698.3|13
1735651320000|2024-12-31 13:22:00|188813.4|188723.4|188829|188739|188841.4|188751.4|188813.4|188723.4|13
1735651330000|2024-12-31 13:22:10|188829.2|188739.2|188814|188724|188829.2|188739.2|188809.2|188719.2|13
1735651340000|2024-12-31 13:22:20|188813.5|188723.5|188821.2|188731.2|188822.4|188732.4|188813.5|188723.5|6
1735651350000|2024-12-31 13:22:30|188832.5|188742.5|188849.6|188759.6|188850.4|188760.4|188832.5|188742.5|14
1735651360000|2024-12-31 13:22:40|188848.6|188758.6|188830.9|188740.9|188848.6|188758.6|188830.9|188740.9|10
1735651370000|2024-12-31 13:22:50|188831.6|188741.6|188832.6|188742.6|188838.2|188748.2|188831.6|188741.6|12
1735651380000|2024-12-31 13:23:00|188835.1|188745.1|188834.8|188744.8|188835.6|188745.6|188832.8|188742.8|6
1735651390000|2024-12-31 13:23:10|188834.6|188744.6|188832.8|188742.8|188834.6|188744.6|188832.8|188742.8|5
1735651400000|2024-12-31 13:23:20|188831.6|188741.6|188827|188737|188831.6|188741.6|188825.7|188735.7|8
1735651410000|2024-12-31 13:23:30|188827.2|188737.2|188826|188736|188830|188740|188825.5|188735.5|6
1735651420000|2024-12-31 13:23:40|188826.7|188736.7|188847.5|188757.5|188853.3|188763.3|188826.7|188736.7|12
1735651430000|2024-12-31 13:23:50|188845.3|188755.3|188852.1|188762.1|188852.4|188762.4|188845.3|188755.3|5
1735651440000|2024-12-31 13:24:00|188852.6|188762.6|188825.2|188735.2|188852.6|188762.6|188820.5|188730.5|17
1735651450000|2024-12-31 13:24:10|188825.5|188735.5|188830.8|188740.8|188830.8|188740.8|188821.6|188731.6|14
1735651460000|2024-12-31 13:24:20|188830|188740|188817.8|188727.8|188830|188740|188817.8|188727.8|7
1735651470000|2024-12-31 13:24:30|188817.6|188727.6|188809.9|188719.9|188817.6|188727.6|188808.9|188718.9|12
1735651480000|2024-12-31 13:24:40|188810.1|188720.1|188804.8|188714.8|188810.9|188720.9|188803|188713|6
1735651490000|2024-12-31 13:24:50|188807.7|188717.7|188805.7|188715.7|188807.9|188717.9|188805.2|188715.2|4
1735651500000|2024-12-31 13:25:00|188805.2|188715.2|188799|188709|188805.2|188715.2|188799|188709|8
1735651510000|2024-12-31 13:25:10|188799.5|188709.5|188804.8|188714.8|188805|188715|188799.5|188709.5|12
1735651520000|2024-12-31 13:25:20|188805|188715|188803.6|188713.6|188805.1|188715.1|188802.4|188712.4|10
1735651530000|2024-12-31 13:25:30|188803.8|188713.8|188804.1|188714.1|188804.1|188714.1|188803.8|188713.8|2
1735651540000|2024-12-31 13:25:40|188803.8|188713.8|188830.9|188740.9|188849.4|188744.9|188803.8|188713.8|24
1735651550000|2024-12-31 13:25:50|188828|188738|188825.3|188735.3|188828|188738|188824|188734|6
1735651560000|2024-12-31 13:26:00|188825.1|188735.1|188801|188711|188825.1|188735.1|188800.5|188710.5|8
1735651570000|2024-12-31 13:26:10|188800.8|188710.8|188798.8|188708.8|188806.1|188716.1|188798.8|188708.8|7
1735651580000|2024-12-31 13:26:20|188801.7|188711.7|188759.8|188669.8|188801.7|188711.7|188758.4|188668.4|18
1735651590000|2024-12-31 13:26:30|188763.5|188673.5|188772.6|188682.6|188784.1|188694.1|188763.5|188673.5|21
1735651600000|2024-12-31 13:26:40|188776.9|188686.9|188777.1|188687.1|188783.4|188693.4|188773.7|188683.7|10
1735651610000|2024-12-31 13:26:50|188776.7|188686.7|188764.9|188674.9|188776.7|188686.7|188760.1|188670.1|16
1735651620000|2024-12-31 13:27:00|188759.2|188669.2|188760.8|188670.8|188761.8|188671.8|188755.4|188665.4|8
1735651630000|2024-12-31 13:27:10|188761.3|188671.3|188763.5|188673.5|188766.5|188676.5|188760|188670|6
1735651640000|2024-12-31 13:27:20|188762.5|188672.5|188755.2|188665.2|188763.7|188673.7|188749.9|188659.9|7
1735651650000|2024-12-31 13:27:30|188749.7|188659.7|188755|188665|188755|188665|188743.1|188653.1|8
1735651660000|2024-12-31 13:27:40|188752.2|188662.2|188730.5|188640.5|188752.2|188662.2|188726.7|188636.7|15
1735651670000|2024-12-31 13:27:50|188732.2|188642.2|188747.5|188657.5|188753.3|188663.3|188730.5|188640.5|11
1735651680000|2024-12-31 13:28:00|188744.2|188654.2|188740.6|188650.6|188744.2|188654.2|188739.1|188649.1|11
1735651690000|2024-12-31 13:28:10|188742.1|188652.1|188736.2|188646.2|188742.1|188652.1|188732.5|188642.5|17
1735651700000|2024-12-31 13:28:20|188736.4|188646.4|188738.4|188648.4|188738.4|188648.4|188733.4|188643.4|8
1735651710000|2024-12-31 13:28:30|188738.2|188648.2|188728.8|188638.8|188741.4|188651.4|188728.8|188638.8|9
1735651720000|2024-12-31 13:28:40|188728.3|188638.3|188717.2|188627.2|188728.3|188638.3|188713.3|188623.3|10
1735651730000|2024-12-31 13:28:50|188714.3|188624.3|188726.9|188636.9|188729.3|188639.3|188714.3|188624.3|14
1735651740000|2024-12-31 13:29:00|188727.2|188637.2|188730.7|188640.7|188730.7|188640.7|188727.2|188637.2|7
1735651750000|2024-12-31 13:29:10|188737.8|188647.8|188737|188647|188739.8|188649.8|188732.9|188642.9|10
1735651760000|2024-12-31 13:29:20|188739.2|188649.2|188737.7|188647.7|188739.2|188649.2|188736.7|188646.7|7
1735651770000|2024-12-31 13:29:30|188738|188648|188739.7|188649.7|188745.6|188655.6|188735|188645|14
1735651780000|2024-12-31 13:29:40|188738.9|188648.9|188752.9|188662.9|188755.6|188665.6|188738.9|188648.9|8
1735651790000|2024-12-31 13:29:50|188754.1|188664.1|188767.6|188677.6|188774.9|188684.9|188754.1|188664.1|19
1735651800000|2024-12-31 13:30:00|188768.1|188678.1|188749.9|188659.9|188769.6|188679.6|188749.9|188659.9|13
1735651810000|2024-12-31 13:30:10|188748.9|188658.9|188745.9|188655.9|188751.6|188661.6|188740.3|188650.3|19
1735651820000|2024-12-31 13:30:20|188748.8|188658.8|188756.4|188666.4|188760.5|188670.5|188748.8|188658.8|8
1735651830000|2024-12-31 13:30:30|188742.6|188652.6|188736.2|188646.2|188742.6|188652.6|188729.9|188639.9|7
1735651840000|2024-12-31 13:30:40|188737.2|188647.2|188756.9|188666.9|188756.9|188666.9|188735.9|188645.9|11
1735651850000|2024-12-31 13:30:50|188758.9|188668.9|188754.1|188664.1|188759.6|188669.6|188754.1|188664.1|14
1735651860000|2024-12-31 13:31:00|188755.1|188665.1|188750.2|188660.2|188759.1|188669.1|188744.5|188654.5|18
1735651870000|2024-12-31 13:31:10|188747.7|188657.7|188753|188663|188753.5|188663.5|188745.2|188655.2|22
1735651880000|2024-12-31 13:31:20|188753.3|188663.3|188760.3|188670.3|188764.7|188674.7|188753.3|188663.3|10
1735651890000|2024-12-31 13:31:30|188760.1|188670.1|188759.8|188669.8|188761.5|188671.5|188758.6|188668.6|9
1735651900000|2024-12-31 13:31:40|188755.8|188665.8|188758.7|188668.7|188759.4|188669.4|188752.4|188662.4|9
1735651910000|2024-12-31 13:31:50|188758.5|188668.5|188728.9|188638.9|188758.7|188668.7|188723.3|188633.3|7
1735651920000|2024-12-31 13:32:00|188729.1|188639.1|188729.9|188639.9|188731.4|188641.4|188729.1|188639.1|10
1735651930000|2024-12-31 13:32:10|188727.4|188637.4|188729.2|188639.2|188730.1|188640.1|188726.2|188636.2|11
1735651940000|2024-12-31 13:32:20|188749.1|188659.1|188727.5|188637.5|188749.1|188659.1|188727.5|188637.5|11
1735651950000|2024-12-31 13:32:30|188728.6|188638.6|188733.7|188643.7|188736|188646|188728.6|188638.6|10
1735651960000|2024-12-31 13:32:40|188732.5|188642.5|188729.6|188639.6|188733.2|188643.2|188727.9|188637.9|6
1735651970000|2024-12-31 13:32:50|188728.3|188638.3|188730.1|188640.1|188730.6|188640.6|188727.9|188637.9|9
1735651980000|2024-12-31 13:33:00|188729.1|188639.1|188702.3|188612.3|188729.1|188639.1|188699.1|188609.1|13
1735651990000|2024-12-31 13:33:10|188701.8|188611.8|188705.6|188615.6|188706.3|188616.3|188698.8|188608.8|11
1735652000000|2024-12-31 13:33:20|188699.3|188609.3|188701.3|188611.3|188705.7|188615.7|188698.6|188608.6|14
1735652010000|2024-12-31 13:33:30|188727.7|188637.7|188724|188634|188741.5|188651.5|188721.3|188631.3|13
1735652020000|2024-12-31 13:33:40|188724.5|188634.5|188728.5|188638.5|188729|188639|188724.5|188634.5|8
1735652030000|2024-12-31 13:33:50|188733.2|188643.2|188733.5|188643.5|188738.2|188648.2|188733.2|188643.2|10
1735652040000|2024-12-31 13:34:00|188733.2|188643.2|188761.4|188671.4|188762.7|188672.7|188733.2|188643.2|16
1735652050000|2024-12-31 13:34:10|188780|188690|188778.5|188688.5|188782.2|188692.2|188778.5|188688.5|12
1735652060000|2024-12-31 13:34:20|188779.5|188689.5|188765.5|188675.5|188779.5|188689.5|188764.2|188674.2|7
1735652070000|2024-12-31 13:34:30|188766.5|188676.5|188772.1|188682.1|188776.3|188686.3|188762.2|188672.2|14
1735652080000|2024-12-31 13:34:40|188775.3|188685.3|188775.3|188685.3|188775.3|188685.3|188774.8|188684.8|6
1735652090000|2024-12-31 13:34:50|188776.5|188686.5|188775|188685|188776.5|188686.5|188775|188685|2
1735652100000|2024-12-31 13:35:00|188774.3|188684.3|188790.8|188700.8|188793.1|188703.1|188772.4|188682.4|16
1735652110000|2024-12-31 13:35:10|188790.3|188700.3|188797.6|188707.6|188805|188715|188789|188699|15
1735652120000|2024-12-31 13:35:20|188797.8|188707.8|188803.9|188713.9|188805.2|188715.2|188797.8|188707.8|11
1735652130000|2024-12-31 13:35:30|188804.4|188714.4|188809.6|188719.6|188809.6|188719.6|188804.4|188714.4|7
1735652140000|2024-12-31 13:35:40|188809.9|188719.9|188813.1|188723.1|188820.1|188730.1|188809.9|188719.9|6
1735652150000|2024-12-31 13:35:50|188812.6|188722.6|188811.7|188721.7|188813.1|188723.1|188811.7|188721.7|4
1735652160000|2024-12-31 13:36:00|188807.8|188717.8|188804.5|188714.5|188807.8|188717.8|188789.7|188699.7|16
1735652170000|2024-12-31 13:36:10|188807.2|188717.2|188817.6|188727.6|188821.7|188731.7|188807.2|188717.2|10
1735652180000|2024-12-31 13:36:20|188814.8|188724.8|188817.3|188727.3|188818.1|188728.1|188808.4|188718.4|10
1735652190000|2024-12-31 13:36:30|188818.1|188728.1|188835.3|188745.3|188836.4|188746.4|188817.3|188727.3|7
1735652200000|2024-12-31 13:36:40|188835.6|188745.6|188813.2|188723.2|188835.6|188745.6|188813.2|188723.2|13
1735652210000|2024-12-31 13:36:50|188804.7|188714.7|188770.5|188680.5|188806.2|188716.2|188770.5|188680.5|13
1735652220000|2024-12-31 13:37:00|188766.3|188676.3|188762.9|188672.9|188767.8|188677.8|188762.9|188672.9|13
1735652230000|2024-12-31 13:37:10|188762.4|188672.4|188762.4|188672.4|188764.9|188674.9|188762.4|188672.4|7
1735652240000|2024-12-31 13:37:20|188763.2|188673.2|188767.1|188677.1|188767.4|188677.4|188763.2|188673.2|3
1735652250000|2024-12-31 13:37:30|188767.3|188677.3|188768.1|188678.1|188771.6|188681.6|188763.3|188673.3|14
1735652260000|2024-12-31 13:37:40|188768.4|188678.4|188769.9|188679.9|188769.9|188679.9|188768.4|188678.4|6
1735652270000|2024-12-31 13:37:50|188771.1|188681.1|188766.6|188676.6|188771.1|188681.1|188766.6|188676.6|5
1735652280000|2024-12-31 13:38:00|188769.4|188679.4|188769.1|188679.1|188772|188682|188765.5|188675.5|14
1735652290000|2024-12-31 13:38:10|188768.8|188678.8|188788|188658|188788|188678.8|188767|188657.7|5
1735652300000|2024-12-31 13:38:20|188787.7|188657.7|188788|188658|188788|188658|188787.7|188657.7|2
1735652310000|2024-12-31 13:38:30|188787.7|188657.7|188771.5|188641.5|188787.7|188657.7|188771.2|188641.2|8
1735652320000|2024-12-31 13:38:40|188774.2|188644.2|188781.2|188651.2|188781.2|188651.2|188774.2|188644.2|6
1735652330000|2024-12-31 13:38:50|188781.5|188651.5|188884.2|188754.2|188922.1|188754.2|188781.5|188651.5|18
1735652340000|2024-12-31 13:39:00|188887.5|188757.5|188882.3|188752.3|188888|188758|188882.3|188752.3|11
1735652350000|2024-12-31 13:39:10|188861.5|188731.5|188870.9|188740.9|188871.5|188741.5|188861.5|188731.5|13
1735652360000|2024-12-31 13:39:20|188871.2|188741.2|188872.9|188742.9|188872.9|188742.9|188871.2|188741.2|2
1735652370000|2024-12-31 13:39:30|188873.5|188743.5|188881.6|188751.6|188881.6|188751.6|188873.5|188743.5|5
1735652380000|2024-12-31 13:39:40|188881.9|188751.9|188895.6|188765.6|188900.7|188770.7|188881.9|188751.9|14
1735652390000|2024-12-31 13:39:50|188901.7|188771.7|188901.7|188771.7|188901.7|188771.7|188901.7|188771.7|1
1735652400000|2024-12-31 13:40:00|188902.7|188772.7|188887.2|188757.2|188902.7|188772.7|188883.2|188753.2|16
1735652410000|2024-12-31 13:40:10|188887.5|188757.5|188886.4|188756.4|188897.2|188767.2|188882.4|188752.4|11
1735652420000|2024-12-31 13:40:20|188888.7|188758.7|188880.4|188750.4|188888.7|188758.7|188880.4|188750.4|9
1735652430000|2024-12-31 13:40:30|188879.7|188749.7|188895.6|188765.6|188895.6|188765.6|188879.7|188749.7|6
1735652440000|2024-12-31 13:40:40|188889|188759|188884|188754|188890|188760|188883.3|188753.3|7
1735652450000|2024-12-31 13:40:50|188883.3|188753.3|188882|188752|188890.3|188760.3|188882|188752|11
1735652460000|2024-12-31 13:41:00|188881.6|188751.6|188880|188750|188881.6|188751.6|188880|188750|6
1735652470000|2024-12-31 13:41:10|188880.6|188750.6|188860.5|188770.5|188880.6|188771.5|188860.5|188750.6|4
1735652480000|2024-12-31 13:41:20|188880.6|188750.6|188863.9|188733.9|188880.6|188750.6|188863.5|188733.5|12
1735652490000|2024-12-31 13:41:30|188863.7|188733.7|188856.1|188726.1|188868|188738|188854.9|188724.9|14
1735652500000|2024-12-31 13:41:40|188862.6|188732.6|188878|188748|188878|188748|188862.6|188732.6|6
1735652510000|2024-12-31 13:41:50|188877.7|188747.7|188864.3|188734.3|188877.7|188747.7|188860.3|188730.3|17
1735652520000|2024-12-31 13:42:00|188864|188734|188861.5|188731.5|188864|188734|188860.3|188730.3|13
1735652530000|2024-12-31 13:42:10|188860.3|188730.3|188861.5|188731.5|188864.3|188734.3|188860.1|188730.1|16
1735652540000|2024-12-31 13:42:20|188863|188733|188846|188756|188863.3|188758|188836.5|188733|12
1735652550000|2024-12-31 13:42:30|188871.1|188741.1|188880.1|188750.1|188880.8|188750.8|188871.1|188741.1|10
1735652560000|2024-12-31 13:42:40|188879.8|188749.8|188879.3|188749.3|188879.8|188749.8|188876.1|188746.1|8
1735652570000|2024-12-31 13:42:50|188878.6|188748.6|188881.6|188751.6|188881.6|188751.6|188878.6|188748.6|5
1735652580000|2024-12-31 13:43:00|188881.8|188751.8|188861|188771|188881.8|188773.5|188856.5|188746.8|20
1735652590000|2024-12-31 13:43:10|188860.5|188770.5|188866|188776|188866|188776|188858|188768|9
1735652600000|2024-12-31 13:43:20|188865|188775|188877|188747|188877|188775|188858.5|188746.2|8
1735652610000|2024-12-31 13:43:30|188877.5|188747.5|188873.2|188743.2|188878.2|188748.2|188870|188740|10
1735652620000|2024-12-31 13:43:40|188874|188744|188871.5|188741.5|188874|188744|188871.2|188741.2|5
1735652630000|2024-12-31 13:43:50|188871.7|188741.7|188865.5|188775.5|188880.5|188775.5|188865.5|188741.7|7
1735652640000|2024-12-31 13:44:00|188866|188776|188863|188773|188866|188776|188850.5|188760.5|7
1735652650000|2024-12-31 13:44:10|188861|188771|188868.8|188738.8|188870.3|188771|188852.5|188730.7|9
1735652660000|2024-12-31 13:44:20|188869.1|188739.1|188869.6|188739.6|188869.6|188739.6|188867.1|188737.1|7
1735652670000|2024-12-31 13:44:30|188869.1|188739.1|188856|188726|188869.1|188739.1|188855.7|188725.7|9
1735652680000|2024-12-31 13:44:40|188858.6|188728.6|188858.9|188728.9|188858.9|188728.9|188858.1|188728.1|4
1735652690000|2024-12-31 13:44:50|188869.4|188739.4|188878.4|188748.4|188878.4|188748.4|188867.9|188737.9|12
1735652700000|2024-12-31 13:45:00|188879.9|188749.9|188892|188762|188893.5|188763.5|188879.9|188749.9|6
1735652710000|2024-12-31 13:45:10|188894|188764|188903.9|188773.9|188904.7|188774.7|188892|188762|11
1735652720000|2024-12-31 13:45:20|188896.1|188766.1|188893.4|188763.4|188896.1|188766.1|188890.2|188760.2|12
1735652730000|2024-12-31 13:45:30|188892.9|188762.9|188923.4|188793.4|188928.7|188798.7|188892.6|188762.6|10
1735652740000|2024-12-31 13:45:40|188923.7|188793.7|188894.1|188804.1|188926.7|188820.4|188893.9|188793.7|14
1735652750000|2024-12-31 13:45:50|188892.1|188802.1|188879.3|188789.3|188898.3|188808.3|188872.2|188782.2|19
1735652760000|2024-12-31 13:46:00|188882.5|188792.5|188892.5|188802.5|188901.5|188811.5|188882.5|188792.5|6
1735652770000|2024-12-31 13:46:10|188895.6|188805.6|188891.6|188801.6|188895.6|188805.6|188890.3|188800.3|8
1735652780000|2024-12-31 13:46:20|188891.1|188801.1|188883.1|188793.1|188891.1|188801.1|188883.1|188793.1|10
1735652790000|2024-12-31 13:46:30|188886.3|188796.3|188878.4|188788.4|188886.3|188796.3|188878.4|188788.4|5
1735652800000|2024-12-31 13:46:40|188879|188789|188900.3|188810.3|188900.3|188810.3|188879|188789|10
1735652810000|2024-12-31 13:46:50|188896.5|188806.5|188884.8|188794.8|188896.5|188806.5|188884.5|188794.5|11
1735652820000|2024-12-31 13:47:00|188887.7|188797.7|188883.5|188793.5|188887.7|188797.7|188883.3|188793.3|5
1735652830000|2024-12-31 13:47:10|188889.5|188799.5|188886.9|188796.9|188895.9|188805.9|188886.7|188796.7|8
1735652840000|2024-12-31 13:47:20|188886.4|188796.4|188881.4|188791.4|188886.4|188796.4|188881.4|188791.4|5
1735652850000|2024-12-31 13:47:30|188880.4|188790.4|188876.7|188786.7|188881|188791|188876.7|188786.7|5
1735652860000|2024-12-31 13:47:40|188876.4|188786.4|188875.7|188785.7|188877.7|188787.7|188875.4|188785.4|8
1735652870000|2024-12-31 13:47:50|188876.2|188786.2|188880.6|188790.6|188880.6|188790.6|188876.2|188786.2|5
1735652880000|2024-12-31 13:48:00|188880.3|188790.3|188894.9|188804.9|188895.2|188805.2|188880.3|188790.3|10
1735652890000|2024-12-31 13:48:10|188891.7|188801.7|188935.6|188845.6|188938.5|188848.5|188891.7|188801.7|9
1735652900000|2024-12-31 13:48:20|188936.1|188846.1|188954|188864|188959.2|188869.2|188936.1|188846.1|9
1735652910000|2024-12-31 13:48:30|188954.2|188864.2|188953.2|188863.2|188954.5|188864.5|188952.2|188862.2|9
1735652920000|2024-12-31 13:48:40|188939|188849|188941.8|188851.8|188942.8|188852.8|188939|188849|4
1735652930000|2024-12-31 13:48:50|188945.3|188855.3|188945.1|188855.1|188954.6|188864.6|188941.6|188851.6|8
1735652940000|2024-12-31 13:49:00|188952.5|188862.5|188954.1|188864.1|188960.6|188870.6|188948.7|188858.7|15
1735652950000|2024-12-31 13:49:10|188955.1|188865.1|188956.1|188866.1|188957.5|188867.5|188955|188865|8
1735652960000|2024-12-31 13:49:20|188956.6|188866.6|188956.6|188866.6|188956.8|188866.8|188956.6|188866.6|3
1735652970000|2024-12-31 13:49:30|188955.8|188865.8|188950|188860|188961.5|188871.5|188950|188860|9
1735652980000|2024-12-31 13:49:40|188949.5|188859.5|188950.5|188860.5|188956|188866|188949.5|188859.5|10
1735652990000|2024-12-31 13:49:50|188956|188866|188944|188854|188957|188867|188944|188854|14
1735653000000|2024-12-31 13:50:00|188946.3|188856.3|188946.2|188856.2|188956.5|188866.5|188940.5|188850.5|17
1735653010000|2024-12-31 13:50:10|188947.2|188857.2|188942.7|188852.7|188949.2|188859.2|188930.7|188840.7|23
1735653020000|2024-12-31 13:50:20|188942.4|188852.4|188939.9|188849.9|188942.4|188852.4|188938.9|188848.9|10
1735653030000|2024-12-31 13:50:30|188941.7|188851.7|188943.3|188853.3|188947.4|188857.4|188941.7|188851.7|7
1735653040000|2024-12-31 13:50:40|188943.5|188853.5|188948.1|188858.1|188948.1|188858.1|188943.5|188853.5|2
1735653050000|2024-12-31 13:50:50|188943.3|188853.3|189029|188899|189029|188916.5|188943.3|188853.3|16
1735653060000|2024-12-31 13:51:00|189028.7|188898.7|189096.6|188966.6|189108.1|188978.1|189027.7|188897.7|22
1735653070000|2024-12-31 13:51:10|189092.5|188962.5|189082.5|188952.5|189097.9|188967.9|189077.2|188947.2|26
1735653080000|2024-12-31 13:51:20|189082.6|188952.6|189100.5|188970.5|189100.8|188970.8|189082.6|188952.6|11
1735653090000|2024-12-31 13:51:30|189075.8|188985.8|189080.9|188990.9|189081.3|188991.3|189072.6|188982.6|14
1735653100000|2024-12-31 13:51:40|189075.4|188985.4|189078.6|188988.6|189085.1|188995.1|189072.4|188982.4|20
1735653110000|2024-12-31 13:51:50|189082.7|188992.7|189080.7|188990.7|189082.7|188992.7|189072.4|188982.4|13
1735653120000|2024-12-31 13:52:00|189085.6|188995.6|189087.6|188997.6|189110.6|189020.6|189085.5|188995.5|21
1735653130000|2024-12-31 13:52:10|189092.1|189002.1|189055.1|188925.1|189106.1|189016.1|189036|188906|23
1735653140000|2024-12-31 13:52:20|189058.1|188928.1|189052.9|188922.9|189058.8|188928.8|189038.2|188908.2|21
1735653150000|2024-12-31 13:52:30|189052.8|188922.8|189028.7|188938.7|189052.9|188938.9|189016.5|188915|16
1735653160000|2024-12-31 13:52:40|189030.5|188940.5|189028.5|188938.5|189030.5|188940.5|189028.2|188938.2|6
1735653170000|2024-12-31 13:52:50|189024.9|188934.9|189023.9|188933.9|189031.3|188941.3|189008.3|188918.3|20
1735653180000|2024-12-31 13:53:00|189020.8|188930.8|189006.5|188916.5|189023.8|188933.8|189006.5|188916.5|10
1735653190000|2024-12-31 13:53:10|189006|188916|189006.7|188916.7|189007.2|188917.2|189005.5|188915.5|7
1735653200000|2024-12-31 13:53:20|189006.5|188916.5|189011.9|188921.9|189027.7|188937.7|189006.5|188916.5|11
1735653210000|2024-12-31 13:53:30|189011.6|188921.6|189018.9|188928.9|189029|188939|189007.6|188917.6|19
1735653220000|2024-12-31 13:53:40|189014.3|188924.3|189011.4|188921.4|189016.9|188926.9|189010.8|188920.8|10
1735653230000|2024-12-31 13:53:50|189011.2|188921.2|189011.6|188921.6|189028.4|188938.4|189010.4|188920.4|12
1735653240000|2024-12-31 13:54:00|189012.1|188922.1|189010.3|188920.3|189012.1|188922.1|189004.8|188914.8|12
1735653250000|2024-12-31 13:54:10|189005.6|188915.6|189025.8|188895.8|189030.9|188919.7|189005.6|188895.1|15
1735653260000|2024-12-31 13:54:20|189026.1|188896.1|189029.9|188899.9|189030.6|188900.6|189026.1|188896.1|6
1735653270000|2024-12-31 13:54:30|189032.4|188902.4|189030.1|188900.1|189032.4|188902.4|189030.1|188900.1|7
1735653280000|2024-12-31 13:54:40|189010.5|188920.5|189027.5|188897.5|189029.5|188920.5|189010.5|188897.3|7
1735653290000|2024-12-31 13:54:50|189029|188899|189032.1|188902.1|189057.7|188927.7|189029|188899|12
1735653300000|2024-12-31 13:55:00|189030.4|188900.4|189028.9|188898.9|189030.9|188900.9|189028.9|188898.9|8
1735653310000|2024-12-31 13:55:10|189026.9|188896.9|189032.9|188902.9|189048.6|188918.6|189025.4|188895.4|15
1735653320000|2024-12-31 13:55:20|189032.7|188902.7|189032|188902|189032.7|188902.7|189024|188894|11
1735653330000|2024-12-31 13:55:30|189034.8|188904.8|189003|188873|189034.8|188904.8|189003|188873|9
1735653340000|2024-12-31 13:55:40|188991.4|188861.4|188989.3|188859.3|188993.6|188863.6|188989.3|188859.3|7
1735653350000|2024-12-31 13:55:50|188988.1|188858.1|188990.8|188860.8|188995.7|188865.7|188988.1|188858.1|9
1735653360000|2024-12-31 13:56:00|188990.3|188860.3|188990.3|188860.3|188990.3|188860.3|188990.3|188860.3|1
1735653370000|2024-12-31 13:56:10|188993.9|188863.9|188993.9|188863.9|188993.9|188863.9|188993.9|188863.9|1
1735653380000|2024-12-31 13:56:20|188974.6|188884.6|188971.8|188881.8|188978.8|188888.8|188971.3|188881.3|12
1735653390000|2024-12-31 13:56:30|188972.6|188882.6|188963.9|188873.9|188974.8|188884.8|188963.9|188873.9|13
1735653400000|2024-12-31 13:56:40|188963.6|188873.6|188967.8|188877.8|188972.9|188882.9|188963.6|188873.6|12
1735653410000|2024-12-31 13:56:50|188967.6|188877.6|188966.1|188876.1|188970.2|188880.2|188966.1|188876.1|3
1735653420000|2024-12-31 13:57:00|188963.6|188873.6|188964.3|188874.3|188964.3|188874.3|188963.6|188873.6|3
1735653430000|2024-12-31 13:57:10|188961.9|188871.9|188963.6|188873.6|188963.6|188873.6|188961.9|188871.9|2
1735653440000|2024-12-31 13:57:20|188959.1|188869.1|188952.5|188862.5|188959.1|188869.1|188945.6|188855.6|10
1735653450000|2024-12-31 13:57:30|188952.3|188862.3|188950.7|188860.7|188952.3|188862.3|188946.6|188856.6|6
1735653460000|2024-12-31 13:57:40|188951|188861|188887.3|188797.3|188951|188861|188884.4|188794.4|16
1735653470000|2024-12-31 13:57:50|188887|188797|188881.7|188791.7|188887.3|188797.3|188881.7|188791.7|7
1735653480000|2024-12-31 13:58:00|188881.6|188791.6|188881.1|188791.1|188881.6|188791.6|188881.1|188791.1|3
1735653490000|2024-12-31 13:58:10|188881.4|188791.4|188881.1|188791.1|188881.4|188791.4|188881.1|188791.1|2
1735653500000|2024-12-31 13:58:20|188881.4|188791.4|188881.4|188791.4|188882.1|188792.1|188881.4|188791.4|5
1735653510000|2024-12-31 13:58:30|188884.5|188794.5|188885|188795|188885|188795|188884.5|188794.5|2
1735653520000|2024-12-31 13:58:40|188884.5|188794.5|188885|188795|188885|188795|188884.5|188794.5|2
1735653530000|2024-12-31 13:58:50|188886.5|188796.5|188882.6|188792.6|188886.5|188796.5|188882.6|188792.6|2
1735653540000|2024-12-31 13:59:00|188883.1|188793.1|188882.1|188792.1|188883.1|188793.1|188882.1|188792.1|2
1735653550000|2024-12-31 13:59:10|188882.3|188792.3|188882.8|188792.8|188882.8|188792.8|188882|188792|4
1735653560000|2024-12-31 13:59:20|188883.5|188793.5|188883|188793|188883.5|188793.5|188883|188793|2
1735653570000|2024-12-31 13:59:30|188882.3|188792.3|188886|188796|188886|188796|188882.3|188792.3|2
1735653590000|2024-12-31 13:59:50|188890|188800|188888.3|188798.3|188890|188800|188880.1|188790.1|9
1735653600000|2024-12-31 14:00:00|188890.8|188800.8|188888.3|188798.3|188890.8|188800.8|188888.3|188798.3|10
1735653610000|2024-12-31 14:00:10|188888.5|188798.5|188888.2|188798.2|188892.9|188802.9|188888.2|188798.2|4
1735653620000|2024-12-31 14:00:20|188892.2|188802.2|188889.8|188799.8|188892.9|188802.9|188889.8|188799.8|4
1735653630000|2024-12-31 14:00:30|188892.7|188802.7|188897.9|188807.9|188898.4|188808.4|188892.7|188802.7|6
1735653640000|2024-12-31 14:00:40|188897.7|188807.7|188900.4|188810.4|188902.4|188812.4|188897.7|188807.7|5
1735653650000|2024-12-31 14:00:50|188897.5|188807.5|188890.7|188800.7|188897.5|188807.5|188890.7|188800.7|7
1735653660000|2024-12-31 14:01:00|188890.2|188800.2|188891.4|188801.4|188894.6|188804.6|188887.2|188797.2|16
1735653670000|2024-12-31 14:01:10|188885.4|188795.4|188891.5|188801.5|188897.5|188807.5|188884.5|188794.5|20
1735653680000|2024-12-31 14:01:20|188882.1|188792.1|188891.7|188801.7|188891.7|188801.7|188882.1|188792.1|11
1735653690000|2024-12-31 14:01:30|188884.1|188794.1|188877|188787|188884.1|188794.1|188877|188787|4
1735653700000|2024-12-31 14:01:40|188877.8|188787.8|188877.3|188787.3|188877.8|188787.8|188877.3|188787.3|2
1735653710000|2024-12-31 14:01:50|188878.3|188788.3|188898.2|188768.2|188898.2|188788.3|188877.3|188766.5|6
1735653720000|2024-12-31 14:02:00|188898.4|188768.4|188902.1|188772.1|188903.7|188773.7|188893|188763|15
1735653730000|2024-12-31 14:02:10|188902|188772|188903.2|188773.2|188903.7|188773.7|188890.5|188760.5|12
1735653740000|2024-12-31 14:02:20|188912.3|188782.3|188916.4|188786.4|188916.6|188786.6|188910.2|188780.2|14
1735653750000|2024-12-31 14:02:30|188921.7|188791.7|188926.2|188796.2|188926.4|188796.4|188916.7|188786.7|12
1735653760000|2024-12-31 14:02:40|188928.2|188798.2|188964.6|188834.6|188969.1|188839.1|188928.2|188798.2|13
1735653770000|2024-12-31 14:02:50|188964.1|188834.1|188949.5|188819.5|188964.1|188834.1|188942.5|188812.5|11
1735653780000|2024-12-31 14:03:00|188961|188831|188955.3|188825.3|188970.3|188840.3|188955|188825|15
1735653790000|2024-12-31 14:03:10|188955|188825|188965|188835|188971.1|188841.1|188955|188825|11
1735653800000|2024-12-31 14:03:20|188964.4|188834.4|188949.6|188819.6|188967.5|188837.5|188949.4|188819.4|12
1735653810000|2024-12-31 14:03:30|188949.1|188819.1|188921.4|188791.4|188949.1|188819.1|188917.6|188787.6|10
1735653820000|2024-12-31 14:03:40|188917.6|188787.6|188923.4|188793.4|188923.6|188793.6|188917.6|188787.6|5
1735653830000|2024-12-31 14:03:50|188920.6|188790.6|188914|188784|188920.8|188790.8|188895.1|188765.1|10
1735653840000|2024-12-31 14:04:00|188917.6|188787.6|188914.9|188784.9|188920.4|188790.4|188904.9|188774.9|21
1735653850000|2024-12-31 14:04:10|188916.4|188786.4|188974.3|188844.3|188977|188847|188913.9|188783.9|25
1735653860000|2024-12-31 14:04:20|188974.8|188844.8|188976.7|188846.7|188976.9|188846.9|188967.5|188837.5|20
1735653870000|2024-12-31 14:04:30|188972.5|188842.5|188960.8|188830.8|188972.5|188842.5|188952.9|188822.9|18
1735653880000|2024-12-31 14:04:40|188969.8|188839.8|188976.3|188846.3|188983|188853|188969.8|188839.8|10
1735653890000|2024-12-31 14:04:50|188979|188849|188967.4|188837.4|188981.6|188851.6|188960.8|188830.8|14
1735653900000|2024-12-31 14:05:00|188966.9|188836.9|188955.5|188865.5|188977.7|188868.5|188955.5|188836.9|23
1735653910000|2024-12-31 14:05:10|188957.2|188867.2|188949.1|188859.1|188957.2|188867.2|188944.8|188854.8|22
1735653920000|2024-12-31 14:05:20|188951.6|188861.6|188959.6|188869.6|188959.6|188869.6|188949.6|188859.6|12
1735653930000|2024-12-31 14:05:30|188981.4|188891.4|188982|188892|188987.1|188897.1|188975.9|188885.9|17
1735653940000|2024-12-31 14:05:40|188979.6|188889.6|188977.2|188887.2|188985.2|188895.2|188971.4|188881.4|12
1735653950000|2024-12-31 14:05:50|188977|188887|188959.3|188829.3|188999|188887|188959.3|188829.3|20
1735653960000|2024-12-31 14:06:00|188958.5|188828.5|188959.3|188829.3|188962.7|188832.7|188958|188828|14
1735653970000|2024-12-31 14:06:10|188959|188829|188959.8|188829.8|188960.6|188830.6|188957.8|188827.8|10
1735653980000|2024-12-31 14:06:20|188959.7|188829.7|188948.6|188818.6|188959.7|188829.7|188941.1|188811.1|18
1735653990000|2024-12-31 14:06:30|188946.6|188816.6|188951.9|188821.9|188951.9|188821.9|188936.8|188806.8|16
1735654000000|2024-12-31 14:06:40|188945.1|188815.1|188901.1|188771.1|188945.1|188815.1|188900.6|188770.6|18
1735654010000|2024-12-31 14:06:50|188901.6|188771.6|188890.1|188760.1|188902.1|188772.1|188890.1|188760.1|11
1735654020000|2024-12-31 14:07:00|188903|188773|188903.7|188773.7|188904.5|188774.5|188902|188772|10
1735654030000|2024-12-31 14:07:10|188915|188785|188900.3|188770.3|188915|188785|188900.3|188770.3|8
1735654040000|2024-12-31 14:07:20|188899.1|188769.1|188904.4|188774.4|188909.1|188779.1|188898.1|188768.1|13
1735654050000|2024-12-31 14:07:30|188904.1|188774.1|188904.6|188774.6|188905.4|188775.4|188903.4|188773.4|5
1735654060000|2024-12-31 14:07:40|188897.7|188767.7|188876.9|188746.9|188897.7|188767.7|188875.9|188745.9|6
1735654070000|2024-12-31 14:07:50|188870.9|188740.9|188865|188735|188875.6|188745.6|188857.4|188727.4|27
1735654080000|2024-12-31 14:08:00|188866|188736|188854.3|188724.3|188866|188736|188854.3|188724.3|10
1735654090000|2024-12-31 14:08:10|188856.3|188726.3|188871.9|188741.9|188873.6|188743.6|188854.5|188724.5|17
1735654100000|2024-12-31 14:08:20|188871.7|188741.7|188844.2|188754.2|188871.7|188760.3|188839.6|188730|13
1735654110000|2024-12-31 14:08:30|188845.2|188755.2|188848.7|188758.7|188851.5|188761.5|188842|188752|19
1735654120000|2024-12-31 14:08:40|188844.5|188754.5|188854.6|188764.6|188854.6|188764.6|188844.5|188754.5|15
1735654130000|2024-12-31 14:08:50|188858.7|188768.7|188877.1|188787.1|188877.6|188787.6|188852.8|188762.8|12
1735654140000|2024-12-31 14:09:00|188883|188793|188882.5|188792.5|188885|188795|188882.5|188792.5|3
1735654150000|2024-12-31 14:09:10|188886.2|188796.2|188886.5|188796.5|188887.7|188797.7|188886.2|188796.2|4
1735654160000|2024-12-31 14:09:20|188892.1|188802.1|188885.7|188795.7|188892.1|188802.1|188882.6|188792.6|9
1735654170000|2024-12-31 14:09:30|188885.3|188795.3|188895.3|188805.3|188899.2|188809.2|188885.3|188795.3|9
1735654180000|2024-12-31 14:09:40|188899.9|188809.9|188904.9|188814.9|188905.8|188815.8|188899.9|188809.9|8
1735654190000|2024-12-31 14:09:50|188921.6|188831.6|188930.4|188840.4|188932.7|188842.7|188920.1|188830.1|12
1735654200000|2024-12-31 14:10:00|188981.3|188851.3|189002.5|188912.5|189027.1|188913|188981.3|188851.3|34
1735654210000|2024-12-31 14:10:10|189005.3|188915.3|189002.5|188912.5|189011.6|188921.6|188997.1|188907.1|26
1735654220000|2024-12-31 14:10:20|188998.1|188908.1|189037.3|188947.3|189037.3|188947.3|188998.1|188908.1|22
1735654230000|2024-12-31 14:10:30|189034.1|188944.1|189014.7|188884.7|189037.9|188944.3|188997|188882.6|29
1735654240000|2024-12-31 14:10:40|189014.9|188884.9|188949.1|188819.1|189014.9|188884.9|188949.1|188819.1|22
1735654250000|2024-12-31 14:10:50|188962.2|188832.2|188949.2|188819.2|188978.4|188848.4|188949.2|188819.2|17
1735654260000|2024-12-31 14:11:00|188949.4|188819.4|188932.9|188802.9|188949.4|188819.4|188926.1|188796.1|22
1735654270000|2024-12-31 14:11:10|188931.4|188801.4|188886.9|188756.9|188931.4|188801.4|188886.9|188756.9|21
1735654280000|2024-12-31 14:11:20|188887.9|188757.9|188890.6|188760.6|188900.5|188770.5|188885.2|188755.2|14
1735654290000|2024-12-31 14:11:30|188892.9|188762.9|188883.6|188753.6|188892.9|188762.9|188869.9|188739.9|13
1735654300000|2024-12-31 14:11:40|188885.3|188755.3|188876.8|188746.8|188885.3|188755.3|188876.1|188746.1|11
1735654310000|2024-12-31 14:11:50|188877.3|188747.3|188867.7|188737.7|188886.7|188756.7|188867.7|188737.7|14
1735654320000|2024-12-31 14:12:00|188861.5|188731.5|188864|188734|188870.5|188740.5|188860.5|188730.5|16
1735654330000|2024-12-31 14:12:10|188863.8|188733.8|188877|188747|188877.8|188747.8|188860.2|188730.2|14
1735654340000|2024-12-31 14:12:20|188875|188745|188878.8|188748.8|188882|188752|188872.7|188742.7|19
1735654350000|2024-12-31 14:12:30|188878.2|188748.2|188858.6|188728.6|188881.7|188751.7|188858.6|188728.6|15
1735654360000|2024-12-31 14:12:40|188858.5|188728.5|188866.2|188736.2|188875.2|188745.2|188858.5|188728.5|13
1735654370000|2024-12-31 14:12:50|188866.9|188736.9|188850.4|188720.4|188874.8|188744.8|188850.4|188720.4|10
1735654380000|2024-12-31 14:13:00|188851.4|188721.4|188823.8|188693.8|188851.7|188721.7|188822.3|188692.3|12
1735654390000|2024-12-31 14:13:10|188822.5|188692.5|188821.5|188691.5|188823|188693|188821|188691|6
1735654400000|2024-12-31 14:13:20|188821.8|188691.8|188813.6|188683.6|188822.5|188692.5|188813.6|188683.6|12
1735654410000|2024-12-31 14:13:30|188813.3|188683.3|188815.9|188685.9|188822.8|188692.8|188813.3|188683.3|6
1735654420000|2024-12-31 14:13:40|188817.2|188687.2|188815.6|188685.6|188817.2|188687.2|188814.4|188684.4|7
1735654430000|2024-12-31 14:13:50|188816.1|188686.1|188818.1|188688.1|188818.1|188688.1|188816.1|188686.1|5
1735654440000|2024-12-31 14:14:00|188819.2|188689.2|188825.6|188695.6|188827.1|188697.1|188818.6|188688.6|9
1735654450000|2024-12-31 14:14:10|188827.8|188697.8|188829.4|188699.4|188829.4|188699.4|188827.8|188697.8|5
1735654460000|2024-12-31 14:14:20|188829.6|188699.6|188829.4|188699.4|188829.6|188699.6|188829.4|188699.4|2
1735654470000|2024-12-31 14:14:30|188812.5|188722.5|188843.3|188713.3|188855.3|188734.4|188812.5|188713.3|13
1735654480000|2024-12-31 14:14:40|188843.8|188713.8|188839.1|188709.1|188844.5|188714.5|188834.6|188704.6|11
1735654490000|2024-12-31 14:14:50|188839.6|188709.6|188823.2|188693.2|188844.8|188714.8|188821.4|188691.4|13
1735654500000|2024-12-31 14:15:00|188828.6|188698.6|188852.1|188722.1|188852.4|188722.4|188828.6|188698.6|18
1735654510000|2024-12-31 14:15:10|188852.4|188722.4|188848|188718|188852.6|188722.6|188847.7|188717.7|9
1735654520000|2024-12-31 14:15:20|188848.2|188718.2|188848.9|188718.9|188849|188719|188843.3|188713.3|12
1735654530000|2024-12-31 14:15:30|188843|188713|188858.5|188728.5|188864.3|188734.3|188842.7|188712.7|8
1735654540000|2024-12-31 14:15:40|188858.8|188728.8|188843.5|188713.5|188858.8|188728.8|188838.6|188708.6|8
1735654550000|2024-12-31 14:15:50|188844.2|188714.2|188840.5|188710.5|188845.2|188715.2|188840.2|188710.2|9
1735654560000|2024-12-31 14:16:00|188840.7|188710.7|188822.7|188692.7|188840.7|188710.7|188822.7|188692.7|9
1735654570000|2024-12-31 14:16:10|188828.3|188698.3|188826.8|188696.8|188829.5|188699.5|188818.7|188688.7|8
1735654580000|2024-12-31 14:16:20|188821.5|188691.5|188826.4|188696.4|188826.4|188696.4|188821.5|188691.5|7
1735654590000|2024-12-31 14:16:30|188826.7|188696.7|188765.7|188675.7|188826.7|188696.7|188759.5|188637.3|13
1735654600000|2024-12-31 14:16:40|188765.5|188675.5|188784.5|188694.5|188786|188696|188765.3|188675.3|20
1735654610000|2024-12-31 14:16:50|188782.7|188692.7|188760.4|188670.4|188784.2|188694.2|188760.4|188670.4|10
1735654620000|2024-12-31 14:17:00|188762.2|188672.2|188763.3|188673.3|188781.5|188691.5|188760.9|188670.9|18
1735654630000|2024-12-31 14:17:10|188765.3|188675.3|188781|188691|188784.9|188694.9|188763.6|188673.6|17
1735654640000|2024-12-31 14:17:20|188780.8|188690.8|188781|188691|188781.3|188691.3|188780.8|188690.8|3
1735654650000|2024-12-31 14:17:30|188780.8|188690.8|188791.3|188661.3|188791.3|188690.8|188759.6|188658.7|15
1735654660000|2024-12-31 14:17:40|188788.7|188658.7|188794.3|188664.3|188802.5|188672.5|188783.5|188653.5|17
1735654670000|2024-12-31 14:17:50|188794.7|188664.7|188799.3|188669.3|188808.5|188678.5|188793|188663|11
1735654680000|2024-12-31 14:18:00|188800.8|188670.8|188797|188667|188801.5|188671.5|188797|188667|11
1735654690000|2024-12-31 14:18:10|188797.3|188667.3|188775.9|188645.9|188797.3|188667.3|188774.7|188644.7|11
1735654700000|2024-12-31 14:18:20|188776.2|188646.2|188776.2|188646.2|188776.2|188646.2|188776.2|188646.2|1
1735654710000|2024-12-31 14:18:30|188776.4|188646.4|188777.4|188647.4|188777.4|188647.4|188775.7|188645.7|5
1735654720000|2024-12-31 14:18:40|188776|188646|188757|188667|188776.5|188671.5|188757|188646|6
1735654730000|2024-12-31 14:18:50|188757.5|188667.5|188757.5|188667.5|188757.5|188667.5|188757.5|188667.5|1
1735654740000|2024-12-31 14:19:00|188760.5|188670.5|188800.7|188670.7|188803.2|188673.2|188758.5|188668.5|11
1735654750000|2024-12-31 14:19:10|188800.4|188670.4|188799.2|188669.2|188800.9|188670.9|188799.2|188669.2|7
1735654760000|2024-12-31 14:19:20|188799.4|188669.4|188783.1|188653.1|188800.2|188670.2|188781.8|188651.8|13
1735654770000|2024-12-31 14:19:30|188783.4|188653.4|188781.8|188651.8|188794|188664|188781.3|188651.3|10
1735654780000|2024-12-31 14:19:40|188781.6|188651.6|188782.6|188652.6|188784.1|188654.1|188781.6|188651.6|5
1735654790000|2024-12-31 14:19:50|188783.1|188653.1|188780.1|188650.1|188783.1|188653.1|188780.1|188650.1|5
1735654800000|2024-12-31 14:20:00|188779.9|188649.9|188775|188645|188780.6|188650.6|188775|188645|5
1735654810000|2024-12-31 14:20:10|188772.5|188642.5|188755|188665|188772.5|188668|188755|188641|8
1735654820000|2024-12-31 14:20:20|188753|188663|188750|188660|188756.5|188666.5|188750|188660|10
1735654830000|2024-12-31 14:20:30|188751|188661|188758|188668|188759.5|188669.5|188751|188661|12
1735654840000|2024-12-31 14:20:40|188761.5|188671.5|188760.5|188670.5|188761.5|188671.5|188760.5|188670.5|4
1735654850000|2024-12-31 14:20:50|188794.5|188664.5|188828.8|188698.8|188831.3|188701.3|188794.5|188664.5|13
1735654860000|2024-12-31 14:21:00|188821.3|188691.3|188824.8|188694.8|188825.1|188695.1|188821.3|188691.3|9
1735654870000|2024-12-31 14:21:10|188822.8|188692.8|188822.6|188692.6|188823.3|188693.3|188822.3|188692.3|4
1735654880000|2024-12-31 14:21:20|188821|188691|188821.3|188691.3|188821.3|188691.3|188820.1|188690.1|6
1735654890000|2024-12-31 14:21:30|188828.1|188698.1|188823|188693|188830.4|188700.4|188818.3|188688.3|19
1735654900000|2024-12-31 14:21:40|188822.3|188692.3|188825.9|188695.9|188826.9|188696.9|188818.3|188688.3|17
1735654910000|2024-12-31 14:21:50|188826.7|188696.7|188829.7|188699.7|188830.4|188700.4|188824.7|188694.7|8
1735654930000|2024-12-31 14:22:10|188825.4|188695.4|188827.5|188697.5|188828|188698|188825.4|188695.4|6
1735654940000|2024-12-31 14:22:20|188828|188698|188809.4|188719.4|188829|188729.5|188809.4|188698|18
1735654950000|2024-12-31 14:22:30|188810.4|188720.4|188781.6|188691.6|188810.4|188720.4|188780.1|188690.1|11
1735654960000|2024-12-31 14:22:40|188780.3|188690.3|188784.1|188694.1|188784.4|188694.4|188778.3|188688.3|10
1735654970000|2024-12-31 14:22:50|188785.4|188695.4|188781.6|188691.6|188819.9|188729.9|188770.5|188654.3|26
1735654980000|2024-12-31 14:23:00|188781.8|188691.8|188780.1|188690.1|188783.1|188693.1|188780.1|188690.1|6
1735654990000|2024-12-31 14:23:10|188782.3|188692.3|188782.5|188692.5|188782.5|188692.5|188782.3|188692.3|2
1735655000000|2024-12-31 14:23:20|188784|188694|188784|188694|188784|188694|188784|188694|1
1735655010000|2024-12-31 14:23:30|188785|188695|188787.9|188697.9|188797.4|188707.4|188785|188695|7
1735655020000|2024-12-31 14:23:40|188787.6|188697.6|188819.3|188729.3|188821.1|188731.1|188783.8|188693.8|12
1735655030000|2024-12-31 14:23:50|188814|188724|188813.5|188723.5|188825.2|188735.2|188807.1|188717.1|13
1735655040000|2024-12-31 14:24:00|188813.8|188723.8|188814|188724|188815.6|188725.6|188808.7|188718.7|11
1735655050000|2024-12-31 14:24:10|188813.5|188723.5|188860.5|188770.5|188860.5|188770.5|188813.5|188723.5|20
1735655060000|2024-12-31 14:24:20|188860.3|188770.3|188861.3|188771.3|188861.3|188771.3|188859.8|188769.8|5
1735655070000|2024-12-31 14:24:30|188861|188771|188849.9|188759.9|188861.8|188771.8|188849.6|188759.6|7
1735655080000|2024-12-31 14:24:40|188853.6|188763.6|188802.4|188672.4|188856.6|188766.6|188779.3|188671.4|18
1735655090000|2024-12-31 14:24:50|188784.6|188694.6|188818.4|188728.4|188823.2|188733.2|188784.6|188694.6|17
1735655100000|2024-12-31 14:25:00|188821.5|188731.5|188822.7|188732.7|188830.3|188740.3|188821.5|188731.5|12
1735655110000|2024-12-31 14:25:10|188827.8|188737.8|188844.6|188754.6|188844.6|188754.6|188821.4|188731.4|15
1735655120000|2024-12-31 14:25:20|188847.4|188757.4|188835.2|188745.2|188847.4|188757.4|188835.2|188745.2|8
1735655130000|2024-12-31 14:25:30|188838.4|188748.4|188857.5|188767.5|188863.2|188773.2|188838|188748|9
1735655140000|2024-12-31 14:25:40|188860.1|188770.1|188858.4|188768.4|188861.2|188771.2|188858.4|188768.4|6
1735655150000|2024-12-31 14:25:50|188859.1|188769.1|188859.1|188769.1|188859.1|188769.1|188859.1|188769.1|1
1735655160000|2024-12-31 14:26:00|188858.9|188768.9|188840.8|188750.8|188858.9|188768.9|188837.8|188747.8|8
1735655170000|2024-12-31 14:26:10|188862.4|188772.4|188863.4|188773.4|188864.1|188774.1|188861.4|188771.4|9
1735655180000|2024-12-31 14:26:20|188864.1|188774.1|188874.9|188784.9|188876.4|188786.4|188863.6|188773.6|13
1735655190000|2024-12-31 14:26:30|188875.7|188785.7|188875|188785|188875.8|188785.8|188875|188785|6
1735655200000|2024-12-31 14:26:40|188874.8|188784.8|188875.5|188785.5|188876.8|188786.8|188874.8|188784.8|7
1735655210000|2024-12-31 14:26:50|188874.3|188784.3|188884.8|188754.8|188899.4|188785|188866.2|188754.8|16
1735655220000|2024-12-31 14:27:00|188886.5|188756.5|188894.2|188764.2|188894.2|188764.2|188884.5|188754.5|7
1735655230000|2024-12-31 14:27:10|188895.7|188765.7|188894.7|188764.7|188896.2|188766.2|188894.7|188764.7|8
1735655240000|2024-12-31 14:27:20|188894.2|188764.2|188892|188762|188894.2|188764.2|188892|188762|5
1735655250000|2024-12-31 14:27:30|188889|188759|188894.7|188764.7|188898.2|188768.2|188887.5|188757.5|9
1735655260000|2024-12-31 14:27:40|188894.5|188764.5|188893.4|188763.4|188894.5|188764.5|188893.4|188763.4|3
1735655270000|2024-12-31 14:27:50|188893.5|188763.5|188884.2|188754.2|188896.2|188766.2|188884.2|188754.2|9
1735655280000|2024-12-31 14:28:00|188884.8|188754.8|188884.8|188754.8|188887.5|188757.5|188884|188754|7
1735655290000|2024-12-31 14:28:10|188880|188750|188883.4|188753.4|188884.2|188754.2|188864.2|188734.2|15
1735655300000|2024-12-31 14:28:20|188879.2|188749.2|188881|188751|188881.2|188751.2|188876|188746|4
1735655310000|2024-12-31 14:28:30|188878.5|188748.5|188838.2|188748.2|188880|188750|188830.5|188735.5|15
1735655320000|2024-12-31 14:28:40|188837.7|188747.7|188833|188743|188837.7|188747.7|188832.2|188742.2|11
1735655330000|2024-12-31 14:28:50|188833.5|188743.5|188863.6|188773.6|188866.4|188776.4|188833.5|188743.5|12
1735655340000|2024-12-31 14:29:00|188857.5|188767.5|188855.9|188765.9|188857.5|188767.5|188853.2|188763.2|9
1735655350000|2024-12-31 14:29:10|188857.6|188767.6|188865.3|188775.3|188865.5|188775.5|188857.1|188767.1|12
1735655360000|2024-12-31 14:29:20|188867.2|188777.2|188868.5|188778.5|188869|188779|188866|188776|13
1735655370000|2024-12-31 14:29:30|188873.9|188783.9|188874.3|188784.3|188875.5|188785.5|188872.3|188782.3|11
1735655380000|2024-12-31 14:29:40|188874.5|188784.5|188877.8|188787.8|188877.8|188787.8|188869.9|188779.9|9
1735655390000|2024-12-31 14:29:50|188878.3|188788.3|188876.5|188786.5|188879.1|188789.1|188875|188785|12
1735655400000|2024-12-31 14:30:00|188875.8|188785.8|188879.1|188789.1|188883.4|188793.4|188873.7|188783.7|21
1735655410000|2024-12-31 14:30:10|188876.2|188786.2|188858.5|188768.5|188876.2|188786.2|188848.7|188758.7|18
1735655420000|2024-12-31 14:30:20|188855|188765|188854.7|188764.7|188858.5|188768.5|188852|188762|16
1735655430000|2024-12-31 14:30:30|188854.5|188764.5|188856.7|188766.7|188858.5|188768.5|188854.5|188764.5|6
1735655440000|2024-12-31 14:30:40|188856.2|188766.2|188840.8|188750.8|188856.2|188766.2|188839.3|188749.3|15
1735655450000|2024-12-31 14:30:50|188841.9|188751.9|188838.3|188748.3|188846.2|188756.2|188838.3|188748.3|20
1735655460000|2024-12-31 14:31:00|188837.5|188747.5|188837.8|188747.8|188838.1|188748.1|188831.6|188741.6|12
1735655470000|2024-12-31 14:31:10|188835|188745|188836.2|188746.2|188853.7|188763.7|188832.2|188742.2|24
1735655480000|2024-12-31 14:31:20|188830|188740|188829.3|188739.3|188830|188740|188821.9|188731.9|13
1735655490000|2024-12-31 14:31:30|188831.1|188741.1|188796.1|188706.1|188834.5|188744.5|188795.9|188705.9|9
1735655500000|2024-12-31 14:31:40|188794.2|188704.2|188859.6|188769.6|188859.6|188769.6|188793.7|188703.7|12
1735655510000|2024-12-31 14:31:50|188864.5|188774.5|188894.1|188804.1|188898.5|188808.5|188864.5|188774.5|23
1735655520000|2024-12-31 14:32:00|188894.3|188804.3|188902.4|188812.4|188905.8|188815.8|188894.3|188804.3|19
1735655530000|2024-12-31 14:32:10|188902.3|188812.3|188899.1|188809.1|188903.6|188813.6|188898.6|188808.6|10
1735655540000|2024-12-31 14:32:20|188901.6|188811.6|188898.5|188808.5|188907.4|188817.4|188884.8|188794.8|21
1735655550000|2024-12-31 14:32:30|188896.7|188806.7|188896.6|188806.6|188901.9|188811.9|188895.5|188805.5|13
1735655560000|2024-12-31 14:32:40|188897.9|188807.9|188892.8|188802.8|188903.8|188813.8|188892.8|188802.8|14
1735655570000|2024-12-31 14:32:50|188892.1|188802.1|188894.5|188804.5|188900.4|188810.4|188892.1|188802.1|16
1735655580000|2024-12-31 14:33:00|188896|188806|188903.9|188813.9|188908.1|188818.1|188896|188806|19
1735655590000|2024-12-31 14:33:10|188902.1|188812.1|188894.6|188804.6|188902.1|188812.1|188894.6|188804.6|20
1735655600000|2024-12-31 14:33:20|188896.2|188806.2|188883.3|188793.3|188899.4|188809.4|188883.3|188793.3|19
1735655610000|2024-12-31 14:33:30|188888.6|188798.6|188883.7|188793.7|188888.6|188798.6|188879.9|188789.9|15
1735655620000|2024-12-31 14:33:40|188874.2|188784.2|188881.6|188791.6|188888|188798|188874.2|188784.2|13
1735655630000|2024-12-31 14:33:50|188882.1|188792.1|188883.6|188793.6|188883.6|188793.6|188876.4|188786.4|10
1735655640000|2024-12-31 14:34:00|188884.1|188794.1|188880.9|188790.9|188894.4|188804.4|188880.9|188790.9|22
1735655650000|2024-12-31 14:34:10|188876.1|188786.1|188885.3|188795.3|188887|188797|188876.1|188786.1|11
1735655660000|2024-12-31 14:34:20|188885|188795|188882.6|188792.6|188885|188795|188877.8|188787.8|20
1735655670000|2024-12-31 14:34:30|188882.4|188792.4|188892.7|188802.7|188892.7|188802.7|188882.2|188792.2|9
1735655680000|2024-12-31 14:34:40|188892.8|188802.8|188892.7|188802.7|188892.8|188802.8|188885.5|188795.5|10
1735655690000|2024-12-31 14:34:50|188892.5|188802.5|188895.8|188805.8|188897.5|188807.5|188891.7|188801.7|8
1735655700000|2024-12-31 14:35:00|188896|188806|188890.1|188800.1|188896|188806|188888.3|188798.3|16
1735655710000|2024-12-31 14:35:10|188884.6|188794.6|188881.5|188791.5|188886.9|188796.9|188878.2|188788.2|6
1735655720000|2024-12-31 14:35:20|188881.3|188791.3|188879.7|188789.7|188889.7|188799.7|188877.7|188787.7|17
1735655730000|2024-12-31 14:35:30|188879.2|188789.2|188881.9|188791.9|188885.2|188795.2|188879.2|188789.2|6
1735655740000|2024-12-31 14:35:40|188880.9|188790.9|188881.9|188791.9|188884.7|188794.7|188880.9|188790.9|9
1735655750000|2024-12-31 14:35:50|188876.6|188786.6|188873.6|188783.6|188877.5|188787.5|188853.7|188763.7|22
1735655760000|2024-12-31 14:36:00|188873.1|188783.1|188856.6|188766.6|188877.4|188787.4|188852.8|188762.8|13
1735655770000|2024-12-31 14:36:10|188861.9|188771.9|188859.5|188769.5|188862.4|188772.4|188855.8|188765.8|8
1735655780000|2024-12-31 14:36:20|188860.5|188770.5|188860.9|188770.9|188861.2|188771.2|188860.5|188770.5|3
1735655790000|2024-12-31 14:36:30|188860.7|188770.7|188859.2|188769.2|188860.7|188770.7|188859.2|188769.2|4
1735655800000|2024-12-31 14:36:40|188859.5|188769.5|188876.3|188786.3|188877.4|188787.4|188859.5|188769.5|15
1735655810000|2024-12-31 14:36:50|188873.7|188783.7|188821.3|188731.3|188873.7|188783.7|188816.4|188726.4|23
1735655820000|2024-12-31 14:37:00|188816.6|188726.6|188829.8|188739.8|188832.5|188742.5|188816.6|188726.6|17
1735655830000|2024-12-31 14:37:10|188829.5|188739.5|188809.8|188719.8|188829.5|188739.5|188806.1|188716.1|16
1735655840000|2024-12-31 14:37:20|188811.5|188721.5|188804.1|188714.1|188811.5|188721.5|188803.6|188713.6|17
1735655850000|2024-12-31 14:37:30|188806|188716|188824|188734|188824.5|188734.5|188805.6|188715.6|17
1735655860000|2024-12-31 14:37:40|188820.4|188730.4|188838.2|188748.2|188841.3|188751.3|188813.1|188723.1|17
1735655870000|2024-12-31 14:37:50|188842.4|188752.4|188840.2|188750.2|188842.4|188752.4|188838.7|188748.7|11
1735655880000|2024-12-31 14:38:00|188837.1|188747.1|188833.9|188743.9|188838.6|188748.6|188814.2|188724.2|24
1735655890000|2024-12-31 14:38:10|188832.7|188742.7|188828.9|188738.9|188833.4|188743.4|188808.9|188718.9|22
1735655900000|2024-12-31 14:38:20|188828.4|188738.4|188832.3|188742.3|188833.8|188743.8|188828.4|188738.4|15
1735655910000|2024-12-31 14:38:30|188831.1|188741.1|188825.2|188735.2|188833.3|188743.3|188814.5|188724.5|15
1735655920000|2024-12-31 14:38:40|188824.5|188734.5|188829.8|188739.8|188853|188763|188824.5|188734.5|18
1735655930000|2024-12-31 14:38:50|188831.3|188741.3|188829.8|188739.8|188831.3|188741.3|188825.3|188735.3|18
1735655940000|2024-12-31 14:39:00|188820.5|188730.5|188807.5|188717.5|188821.5|188731.5|188802.6|188712.6|20
1735655950000|2024-12-31 14:39:10|188812|188722|188813|188723|188817|188727|188809.4|188719.4|17
1735655960000|2024-12-31 14:39:20|188813.5|188723.5|188782.7|188692.7|188813.5|188723.5|188778.6|188688.6|24
1735655970000|2024-12-31 14:39:30|188783.4|188693.4|188788.2|188698.2|188789.7|188699.7|188782|188692|13
1735655980000|2024-12-31 14:39:40|188788|188698|188780.1|188690.1|188788|188698|188775.3|188685.3|9
1735655990000|2024-12-31 14:39:50|188780.7|188690.7|188783.7|188693.7|188787.8|188697.8|188771.6|188681.6|26
1735656000000|2024-12-31 14:40:00|188783.9|188693.9|188785.9|188695.9|188785.9|188695.9|188782.5|188692.5|11
1735656010000|2024-12-31 14:40:10|188797.1|188707.1|188778|188688|188800.1|188710.1|188778|188688|20
1735656020000|2024-12-31 14:40:20|188779.5|188689.5|188784.9|188694.9|188786.7|188696.7|188779.5|188689.5|9
1735656030000|2024-12-31 14:40:30|188783.9|188693.9|188785.5|188695.5|188812.1|188722.1|188777.2|188687.2|14
1735656040000|2024-12-31 14:40:40|188784.5|188694.5|188789.3|188699.3|188793.2|188703.2|188784.5|188694.5|7
1735656050000|2024-12-31 14:40:50|188783.4|188693.4|188787.6|188697.6|188787.9|188697.9|188783.4|188693.4|3
1735656060000|2024-12-31 14:41:00|188789.4|188699.4|188788.4|188698.4|188789.4|188699.4|188783.6|188693.6|6
1735656070000|2024-12-31 14:41:10|188786.4|188696.4|188818.8|188728.8|188819.3|188729.3|188784|188694|18
1735656080000|2024-12-31 14:41:20|188835.2|188745.2|188832.7|188742.7|188854.8|188764.8|188809.8|188719.8|23
1735656090000|2024-12-31 14:41:30|188830.7|188740.7|188822|188732|188830.7|188740.7|188821|188731|13
1735656100000|2024-12-31 14:41:40|188822.5|188732.5|188820.2|188730.2|188832.1|188742.1|188820.2|188730.2|14
1735656110000|2024-12-31 14:41:50|188820.4|188730.4|188804.1|188714.1|188823.1|188733.1|188803.1|188713.1|18
1735656120000|2024-12-31 14:42:00|188804.4|188714.4|188828.8|188738.8|188833|188743|188804.1|188714.1|18
1735656130000|2024-12-31 14:42:10|188838.6|188748.6|188851|188761|188851.2|188761.2|188833.8|188743.8|17
1735656140000|2024-12-31 14:42:20|188850.5|188760.5|188850.5|188760.5|188850.5|188760.5|188850.5|188760.5|1
1735656150000|2024-12-31 14:42:30|188846.4|188756.4|188869|188779|188869|188779|188846.2|188756.2|18
1735656160000|2024-12-31 14:42:40|188871.1|188781.1|188873.1|188783.1|188876.3|188786.3|188864.6|188774.6|10
1735656170000|2024-12-31 14:42:50|188873.4|188783.4|188871.9|188781.9|188873.4|188783.4|188871.1|188781.1|5
1735656180000|2024-12-31 14:43:00|188872.1|188782.1|188869.7|188779.7|188875|188785|188869.7|188779.7|6
1735656190000|2024-12-31 14:43:10|188869.9|188779.9|188841|188751|188870.2|188780.2|188835.5|188745.5|16
1735656200000|2024-12-31 14:43:20|188841.3|188751.3|188839.9|188749.9|188843.7|188753.7|188839.8|188749.8|10
1735656210000|2024-12-31 14:43:30|188842.7|188752.7|188840.9|188750.9|188851.8|188761.8|188840.6|188750.6|12
1735656220000|2024-12-31 14:43:40|188838.1|188748.1|188838.2|188748.2|188850.9|188760.9|188838.1|188748.1|29
1735656230000|2024-12-31 14:43:50|188840.9|188750.9|188851.3|188761.3|188853.4|188763.4|188840.1|188750.1|16
1735656240000|2024-12-31 14:44:00|188851.6|188761.6|188850.1|188760.1|188851.6|188761.6|188850.1|188760.1|3
1735656250000|2024-12-31 14:44:10|188850.3|188760.3|188851.3|188761.3|188852.9|188762.9|188850.3|188760.3|5
1735656260000|2024-12-31 14:44:20|188853.3|188763.3|188842.3|188752.3|188853.3|188763.3|188840.6|188750.6|13
1735656270000|2024-12-31 14:44:30|188840.3|188750.3|188839.3|188749.3|188842.6|188752.6|188838.8|188748.8|6
1735656280000|2024-12-31 14:44:40|188834.5|188744.5|188847.7|188757.7|188849.4|188759.4|188834|188744|12
1735656290000|2024-12-31 14:44:50|188849.4|188759.4|188841.7|188751.7|188849.4|188759.4|188841.4|188751.4|12
1735656300000|2024-12-31 14:45:00|188841.4|188751.4|188845.4|188755.4|188845.4|188755.4|188838.5|188748.5|14
1735656310000|2024-12-31 14:45:10|188844.4|188754.4|188839.3|188749.3|188851.8|188761.8|188838.8|188748.8|12
1735656320000|2024-12-31 14:45:20|188849.9|188759.9|188841.9|188751.9|188862.4|188772.4|188837.4|188747.4|19
1735656330000|2024-12-31 14:45:30|188841.6|188751.6|188825.8|188735.8|188841.6|188751.6|188825.8|188735.8|8
1735656340000|2024-12-31 14:45:40|188769.6|188679.6|188802|188672|188804|188679.6|188766.9|188664.9|14
1735656350000|2024-12-31 14:45:50|188780|188690|188782|188692|188782|188692|188780|188690|7
1735656360000|2024-12-31 14:46:00|188777.4|188687.4|188789.8|188699.8|188789.8|188699.8|188777.4|188687.4|18
1735656370000|2024-12-31 14:46:10|188786.3|188696.3|188810.8|188720.8|188811.7|188721.7|188780.6|188690.6|22
1735656380000|2024-12-31 14:46:20|188809.9|188719.9|188817.2|188727.2|188818.2|188728.2|188809.6|188719.6|9
1735656390000|2024-12-31 14:46:30|188816.7|188726.7|188781.9|188691.9|188816.7|188726.7|188778.8|188688.8|21
1735656400000|2024-12-31 14:46:40|188782.7|188692.7|188783.2|188693.2|188785.2|188695.2|188780.9|188690.9|11
1735656410000|2024-12-31 14:46:50|188782.9|188692.9|188780.2|188690.2|188782.9|188692.9|188780.2|188690.2|10
1735656420000|2024-12-31 14:47:00|188779.2|188689.2|188777|188687|188784.2|188694.2|188771|188681|18
1735656430000|2024-12-31 14:47:10|188776.5|188686.5|188803.2|188713.2|188803.4|188713.4|188775.5|188685.5|14
1735656440000|2024-12-31 14:47:20|188804.7|188714.7|188809.3|188719.3|188811.9|188721.9|188804.7|188714.7|8
1735656450000|2024-12-31 14:47:30|188809|188719|188807|188717|188809.3|188719.3|188801|188711|11
1735656460000|2024-12-31 14:47:40|188805.2|188715.2|188806|188716|188806|188716|188805.2|188715.2|5
1735656470000|2024-12-31 14:47:50|188805.7|188715.7|188754.9|188664.9|188806|188716|188754.7|188664.7|5
1735656480000|2024-12-31 14:48:00|188755.7|188665.7|188753.9|188663.9|188762.3|188672.3|188753.9|188663.9|11
1735656490000|2024-12-31 14:48:10|188750.4|188660.4|188754.6|188664.6|188766.6|188676.6|188748.6|188658.6|22
1735656500000|2024-12-31 14:48:20|188754.4|188664.4|188761.3|188671.3|188761.5|188671.5|188744.6|188654.6|15
1735656510000|2024-12-31 14:48:30|188762.5|188672.5|188762.3|188672.3|188780|188690|188761.8|188671.8|22
1735656520000|2024-12-31 14:48:40|188762.8|188672.8|188765|188675|188770.3|188680.3|188761.3|188671.3|13
1735656530000|2024-12-31 14:48:50|188765.8|188675.8|188764.8|188674.8|188775.2|188685.2|188759.4|188669.4|22
1735656540000|2024-12-31 14:49:00|188765.2|188675.2|188778.8|188688.8|188781.3|188691.3|188762.2|188672.2|16
1735656550000|2024-12-31 14:49:10|188771.6|188681.6|188762.3|188672.3|188775.4|188685.4|188762.3|188672.3|13
1735656560000|2024-12-31 14:49:20|188766.9|188676.9|188778.7|188688.7|188779|188689|188766.9|188676.9|14
1735656570000|2024-12-31 14:49:30|188778.2|188688.2|188781.8|188691.8|188784.5|188694.5|188776.5|188686.5|11
1735656580000|2024-12-31 14:49:40|188783|188693|188811.1|188721.1|188811.1|188721.1|188783|188693|17
1735656590000|2024-12-31 14:49:50|188811.4|188721.4|188816.3|188726.3|188821.2|188731.2|188802.8|188712.8|21
1735656600000|2024-12-31 14:50:00|188815.6|188725.6|188806.3|188716.3|188815.6|188725.6|188794.9|188704.9|18
1735656610000|2024-12-31 14:50:10|188806|188716|188804.5|188714.5|188806.3|188716.3|188804.5|188714.5|8
1735656620000|2024-12-31 14:50:20|188804.8|188714.8|188806.3|188716.3|188807.6|188717.6|188795.6|188705.6|20
1735656630000|2024-12-31 14:50:30|188806.5|188716.5|188806.2|188716.2|188806.5|188716.5|188806.2|188716.2|3
1735656640000|2024-12-31 14:50:40|188806.5|188716.5|188808.2|188718.2|188811|188721|188806|188716|12
1735656650000|2024-12-31 14:50:50|188806.8|188716.8|188840.3|188750.3|188840.3|188750.3|188805.8|188715.8|15
1735656660000|2024-12-31 14:51:00|188840|188750|188810.3|188720.3|188840|188750|188808|188718|14
1735656670000|2024-12-31 14:51:10|188810.8|188720.8|188856.6|188766.6|188861.9|188771.9|188810.8|188720.8|24
1735656680000|2024-12-31 14:51:20|188855.2|188765.2|188863.6|188773.6|188868.6|188778.6|188854.2|188764.2|14
1735656690000|2024-12-31 14:51:30|188865.1|188775.1|188858|188768|188875.3|188785.3|188858|188768|15
1735656700000|2024-12-31 14:51:40|188858.1|188768.1|188859|188769|188859.3|188769.3|188857.8|188767.8|9
1735656710000|2024-12-31 14:51:50|188858.3|188768.3|188848.9|188758.9|188859|188769|188848.7|188758.7|10
1735656720000|2024-12-31 14:52:00|188848.2|188758.2|188872.8|188782.8|188880.1|188790.1|188847.9|188757.9|19
1735656730000|2024-12-31 14:52:10|188873.4|188783.4|188879.5|188789.5|188880.3|188790.3|188866.7|188776.7|20
1735656740000|2024-12-31 14:52:20|188878.5|188788.5|188862.4|188772.4|188880.3|188790.3|188862.4|188772.4|16
1735656750000|2024-12-31 14:52:30|188863.4|188773.4|188858.7|188768.7|188865.5|188775.5|188858.7|188768.7|10
1735656760000|2024-12-31 14:52:40|188857.5|188767.5|188840|188750|188857.5|188767.5|188839.1|188749.1|8
1735656770000|2024-12-31 14:52:50|188835.7|188745.7|188834.9|188744.9|188842.4|188752.4|188810|188720|24
1735656780000|2024-12-31 14:53:00|188834.7|188744.7|188831.1|188741.1|188838|188748|188826.7|188736.7|19
1735656790000|2024-12-31 14:53:10|188831.4|188741.4|188834.8|188744.8|188835.3|188745.3|188828.5|188738.5|12
1735656800000|2024-12-31 14:53:20|188835.5|188745.5|188829.9|188739.9|188843.2|188753.2|188829.9|188739.9|10
1735656810000|2024-12-31 14:53:30|188830.1|188740.1|188824.6|188734.6|188830.1|188740.1|188816.1|188726.1|16
1735656820000|2024-12-31 14:53:40|188829.2|188739.2|188804.5|188714.5|188829.2|188739.2|188803.4|188713.4|19
1735656830000|2024-12-31 14:53:50|188808.5|188718.5|188776.3|188686.3|188811.7|188721.7|188776.3|188686.3|13
1735656840000|2024-12-31 14:54:00|188772.6|188682.6|188780.8|188690.8|188781.3|188691.3|188772.4|188682.4|9
1735656850000|2024-12-31 14:54:10|188778.3|188688.3|188774.2|188684.2|188781.2|188691.2|188771.2|188681.2|20
1735656860000|2024-12-31 14:54:20|188770.4|188680.4|188778|188688|188781.9|188691.9|188770.4|188680.4|9
1735656870000|2024-12-31 14:54:30|188793.1|188703.1|188800|188710|188803.8|188713.8|188780.9|188690.9|18
1735656880000|2024-12-31 14:54:40|188796.9|188706.9|188787.1|188697.1|188797.7|188707.7|188786.6|188696.6|18
1735656890000|2024-12-31 14:54:50|188793.3|188703.3|188777.5|188687.5|188793.3|188703.3|188775.5|188685.5|10
1735656900000|2024-12-31 14:55:00|188778.2|188688.2|188776.1|188686.1|188787|188697|188773.4|188683.4|18
1735656910000|2024-12-31 14:55:10|188775.4|188685.4|188759.3|188669.3|188776.3|188686.3|188754.1|188664.1|23
1735656920000|2024-12-31 14:55:20|188762.6|188672.6|188758.3|188668.3|188762.6|188672.6|188757.9|188667.9|22
1735656930000|2024-12-31 14:55:30|188761.1|188671.1|188753.1|188663.1|188762.1|188672.1|188743.3|188653.3|13
1735656940000|2024-12-31 14:55:40|188753.7|188663.7|188748.1|188658.1|188754.7|188664.7|188748.1|188658.1|11
1735656950000|2024-12-31 14:55:50|188750.3|188660.3|188700.6|188610.6|188750.3|188660.3|188699.2|188609.2|25
1735656960000|2024-12-31 14:56:00|188698.7|188608.7|188716.6|188626.6|188716.6|188626.6|188690.5|188600.5|26
1735656970000|2024-12-31 14:56:10|188702|188612|188686.4|188596.4|188739.9|188649.9|188686.4|188596.4|31
1735656980000|2024-12-31 14:56:20|188686.1|188596.1|188684.4|188594.4|188698.5|188608.5|188673.8|188583.8|31
1735656990000|2024-12-31 14:56:30|188687.4|188597.4|188680.5|188590.5|188695.9|188605.9|188679.5|188589.5|31
1735657000000|2024-12-31 14:56:40|188680.7|188590.7|188718.9|188628.9|188720.7|188630.7|188680.7|188590.7|26
1735657010000|2024-12-31 14:56:50|188727.2|188637.2|188719.6|188629.6|188727.8|188637.8|188714.6|188624.6|24
1735657020000|2024-12-31 14:57:00|188721.3|188631.3|188699.3|188609.3|188739|188649|188699.3|188609.3|24
1735657030000|2024-12-31 14:57:10|188708.6|188618.6|188679.4|188589.4|188712.8|188622.8|188679.4|188589.4|37
1735657040000|2024-12-31 14:57:20|188679.9|188589.9|188607.7|188517.7|188681.1|188591.1|188607.7|188517.7|17
1735657050000|2024-12-31 14:57:30|188617|188487|188591.2|188461.2|188617|188502.9|188569.4|188460.9|32
1735657060000|2024-12-31 14:57:40|188589.6|188459.6|188583|188453|188590.9|188460.9|188580.6|188450.6|23
1735657070000|2024-12-31 14:57:50|188583.6|188453.6|188590.1|188460.1|188592.1|188462.1|188583.6|188453.6|11
1735657080000|2024-12-31 14:58:00|188597|188467|188652.1|188522.1|188693|188525.1|188597|188452.9|30
1735657090000|2024-12-31 14:58:10|188641.7|188511.7|188664|188534|188674.7|188544.7|188641.7|188511.7|29
1735657100000|2024-12-31 14:58:20|188666.3|188536.3|188686.8|188556.8|188686.8|188556.8|188666.3|188536.3|18
1735657110000|2024-12-31 14:58:30|188685.2|188555.2|188677.5|188547.5|188688.8|188558.8|188677.5|188547.5|18
1735657120000|2024-12-31 14:58:40|188677.8|188547.8|188680.8|188550.8|188687.1|188557.1|188677.8|188547.8|17
1735657130000|2024-12-31 14:58:50|188677.8|188547.8|188648.5|188558.5|188679.8|188558.5|188648.5|188542.8|10
1735657140000|2024-12-31 14:59:00|188649|188559|188671|188541|188672.5|188559|188644.5|188534.5|11
1735657150000|2024-12-31 14:59:10|188675|188545|188701.4|188571.4|188706.1|188576.1|188675|188545|20
1735657160000|2024-12-31 14:59:20|188701.8|188571.8|188758.1|188531|188762.6|188574.7|188701.1|188524|14
1735657170000|2024-12-31 14:59:30|188758.6|188528.5|188776.1|188561.5|188780.1|188561.5|188757.1|188528.5|20
1735657180000|2024-12-31 14:59:40|188777.2|188561|188753.5|188543.4|188779.2|188564|188746.1|188530.5|13
1735657190000|2024-12-31 14:59:50|188754.1|188537.9|188740.1|188528.5|188761.6|188538.9|188737.6|188526|21
1735657200000|2024-12-31 15:00:00|188752.3|188542.1|188697.2|188567.2|188763.3|188567.2|188691.9|188534.1|23
1735657210000|2024-12-31 15:00:10|188698.7|188568.7|188700.4|188570.4|188700.4|188570.4|188698.4|188568.4|8
1735657220000|2024-12-31 15:00:20|188700.9|188570.9|188705.4|188575.4|188712.9|188582.9|188700.9|188570.9|12
1735657230000|2024-12-31 15:00:30|188704.6|188574.6|188719.9|188589.9|188727.7|188597.7|188701.1|188571.1|25
1735657240000|2024-12-31 15:00:40|188719.1|188589.1|188723.6|188593.6|188727.7|188597.7|188714.6|188584.6|17
1735657250000|2024-12-31 15:00:50|188723.2|188593.2|188748.5|188618.5|188748.8|188618.8|188723.2|188593.2|22
1735657260000|2024-12-31 15:01:00|188750.5|188620.5|188752.2|188622.2|188754|188624|188733.3|188603.3|21
1735657270000|2024-12-31 15:01:10|188752.5|188622.5|188726.9|188596.9|188752.5|188622.5|188723.6|188593.6|27
1735657280000|2024-12-31 15:01:20|188727.2|188597.2|188728.2|188598.2|188737.5|188607.5|188727.2|188597.2|18
1735657290000|2024-12-31 15:01:30|188728.7|188598.7|188722.1|188592.1|188728.7|188598.7|188715.6|188585.6|17
1735657300000|2024-12-31 15:01:40|188722.6|188592.6|188718.7|188588.7|188728.4|188598.4|188717.4|188587.4|17
1735657310000|2024-12-31 15:01:50|188718.9|188588.9|188715.2|188585.2|188719.1|188589.1|188714.1|188584.1|22
1735657320000|2024-12-31 15:02:00|188714.4|188584.4|188698.9|188568.9|188719.2|188589.2|188695.5|188565.5|16
1735657330000|2024-12-31 15:02:10|188699.4|188569.4|188699.6|188569.6|188699.6|188569.6|188698.4|188568.4|11
1735657340000|2024-12-31 15:02:20|188701.6|188571.6|188693.5|188563.5|188706.4|188576.4|188693.5|188563.5|13
1735657350000|2024-12-31 15:02:30|188694.7|188564.7|188702.2|188572.2|188706.5|188576.5|188694.7|188564.7|18
1735657360000|2024-12-31 15:02:40|188705.2|188575.2|188716.1|188586.1|188725.6|188595.6|188705.2|188575.2|15
1735657370000|2024-12-31 15:02:50|188714.4|188584.4|188709.4|188579.4|188721.2|188591.2|188705.7|188575.7|16
1735657380000|2024-12-31 15:03:00|188710.4|188580.4|188711.2|188581.2|188711.2|188581.2|188708.4|188578.4|7
1735657390000|2024-12-31 15:03:10|188709.6|188579.6|188710.5|188580.5|188714.7|188584.7|188709.6|188579.6|11
1735657400000|2024-12-31 15:03:20|188711.3|188581.3|188690.4|188560.4|188711.3|188581.3|188690.2|188560.2|14
1735657410000|2024-12-31 15:03:30|188691.1|188561.1|188680.3|188590.3|188691.1|188591.6|188671.4|188561.1|8
1735657420000|2024-12-31 15:03:40|188680|188590|188679.1|188589.1|188680|188590|188672.1|188582.1|10
1735657430000|2024-12-31 15:03:50|188675.7|188585.7|188679.9|188589.9|188681.1|188591.1|188674.8|188584.8|11
1735657440000|2024-12-31 15:04:00|188653.4|188563.4|188654.5|188564.5|188654.5|188564.5|188649|188559|9
1735657450000|2024-12-31 15:04:10|188650.4|188560.4|188649.9|188559.9|188650.4|188560.4|188648.9|188558.9|3
1735657460000|2024-12-31 15:04:20|188653.9|188563.9|188649.8|188559.8|188653.9|188563.9|188644.5|188554.5|9
1735657470000|2024-12-31 15:04:30|188648.3|188558.3|188657.9|188567.9|188658.9|188568.9|188648.3|188558.3|12
1735657480000|2024-12-31 15:04:40|188658.1|188568.1|188662.4|188572.4|188674.8|188584.8|188658.1|188568.1|21
1735657490000|2024-12-31 15:04:50|188661.5|188571.5|188656.5|188566.5|188662.7|188572.7|188656.5|188566.5|14
1735657500000|2024-12-31 15:05:00|188656.3|188566.3|188656.8|188566.8|188658.8|188568.8|188655.8|188565.8|13
1735657510000|2024-12-31 15:05:10|188656.3|188566.3|188654.5|188564.5|188657.3|188567.3|188653.8|188563.8|14
1735657520000|2024-12-31 15:05:20|188654.8|188564.8|188658.2|188568.2|188659.6|188569.6|188650|188560|8
1735657530000|2024-12-31 15:05:30|188657.6|188567.6|188657.4|188567.4|188657.6|188567.6|188656.4|188566.4|7
1735657540000|2024-12-31 15:05:40|188657.9|188567.9|188618.9|188488.9|188658.5|188568.5|188578.4|188468.4|25
1735657550000|2024-12-31 15:05:50|188618.4|188488.4|188613.5|188523.5|188618.4|188528.1|188577.3|188470|16
1735657560000|2024-12-31 15:06:00|188634.7|188504.7|188608.6|188518.6|188637.3|188518.6|188608.6|188490.1|26
1735657570000|2024-12-31 15:06:10|188605.1|188515.1|188661|188531|188666.9|188536.9|188605.1|188515.1|26
1735657580000|2024-12-31 15:06:20|188660|188530|188703.4|188573.4|188707.3|188577.3|188633.8|188530|26
1735657590000|2024-12-31 15:06:30|188702.2|188572.2|188720.1|188630.1|188720.1|188630.1|188702.2|188572.2|6
1735657600000|2024-12-31 15:06:40|188722.9|188632.9|188699|188569|188728.5|188638.5|188684|188569|15
1735657610000|2024-12-31 15:06:50|188699.3|188569.3|188691.1|188601.1|188699.3|188605.1|188676.3|188569.3|19
1735657620000|2024-12-31 15:07:00|188690.6|188600.6|188690.1|188600.1|188691.1|188601.1|188689.3|188599.3|7
1735657630000|2024-12-31 15:07:10|188690.3|188600.3|188681.2|188591.2|188691.6|188601.6|188680.9|188590.9|24
1735657640000|2024-12-31 15:07:20|188680.4|188590.4|188687|188597|188687.8|188597.8|188680.4|188590.4|19
1735657650000|2024-12-31 15:07:30|188686.5|188596.5|188682.5|188592.5|188686.5|188596.5|188672|188582|18
1735657660000|2024-12-31 15:07:40|188683.8|188593.8|188694.7|188604.7|188695.9|188605.9|188683.8|188593.8|24
1735657670000|2024-12-31 15:07:50|188694.9|188604.9|188719.6|188629.6|188739|188649|188694.9|188604.9|18
1735657680000|2024-12-31 15:08:00|188718.3|188628.3|188731|188641|188731|188641|188714.3|188624.3|13
1735657690000|2024-12-31 15:08:10|188731.7|188641.7|188731.8|188641.8|188732.9|188642.9|188718.2|188628.2|17
1735657700000|2024-12-31 15:08:20|188732.1|188642.1|188734.8|188644.8|188735.4|188645.4|188731.6|188641.6|17
1735657710000|2024-12-31 15:08:30|188733.4|188643.4|188734|188644|188751.7|188661.7|188731|188641|17
1735657720000|2024-12-31 15:08:40|188729.9|188639.9|188730.6|188640.6|188734.3|188644.3|188729.9|188639.9|12
1735657730000|2024-12-31 15:08:50|188730.1|188640.1|188730.1|188640.1|188730.1|188640.1|188730.1|188640.1|1
1735657740000|2024-12-31 15:09:00|188730.8|188640.8|188702.8|188612.8|188730.8|188640.8|188697.4|188607.4|16
1735657750000|2024-12-31 15:09:10|188704|188614|188727.1|188637.1|188733.2|188643.2|188703.2|188613.2|16
1735657760000|2024-12-31 15:09:20|188729.9|188639.9|188727|188637|188730.1|188640.1|188714.7|188624.7|12
1735657770000|2024-12-31 15:09:30|188726.8|188636.8|188724.1|188634.1|188728.9|188638.9|188713.9|188623.9|24
1735657780000|2024-12-31 15:09:40|188719.9|188629.9|188672.7|188582.7|188727.9|188637.9|188665.2|188575.2|25
1735657790000|2024-12-31 15:09:50|188672|188582|188654.6|188564.6|188672.6|188582.6|188653.4|188563.4|22
1735657800000|2024-12-31 15:10:00|188657.6|188567.6|188678.5|188588.5|188684.6|188594.6|188657.4|188567.4|17
1735657810000|2024-12-31 15:10:10|188679|188589|188678.9|188588.9|188690|188600|188669.6|188579.6|16
1735657820000|2024-12-31 15:10:20|188675.8|188585.8|188682.7|188592.7|188686.5|188596.5|188672.3|188582.3|17
1735657830000|2024-12-31 15:10:30|188679.7|188589.7|188681.7|188591.7|188684.4|188594.4|188666.4|188576.4|19
1735657840000|2024-12-31 15:10:40|188674.9|188584.9|188680.1|188590.1|188681.1|188591.1|188672.3|188582.3|18
1735657850000|2024-12-31 15:10:50|188680.9|188590.9|188673.8|188583.8|188683.8|188593.8|188662.2|188572.2|27
1735657860000|2024-12-31 15:11:00|188670.9|188580.9|188679|188589|188679|188589|188669.1|188579.1|10
1735657870000|2024-12-31 15:11:10|188678|188588|188679.5|188589.5|188679.5|188589.5|188657.7|188567.7|19
1735657880000|2024-12-31 15:11:20|188677.5|188587.5|188646.6|188556.6|188688.8|188598.8|188643.8|188553.8|24
1735657890000|2024-12-31 15:11:30|188646.3|188556.3|188644.8|188554.8|188648|188558|188635.8|188545.8|17
1735657900000|2024-12-31 15:11:40|188645|188555|188657.8|188567.8|188659.4|188569.4|188643.6|188553.6|16
1735657910000|2024-12-31 15:11:50|188657.1|188567.1|188657.4|188567.4|188657.4|188567.4|188656.1|188566.1|5
1735657920000|2024-12-31 15:12:00|188656.2|188566.2|188641.9|188551.9|188656.2|188566.2|188636.6|188546.6|17
1735657930000|2024-12-31 15:12:10|188642.9|188552.9|188642.4|188552.4|188643.1|188553.1|188639.9|188549.9|15
1735657940000|2024-12-31 15:12:20|188641.6|188551.6|188567.8|188477.8|188641.6|188551.6|188561.4|188471.4|21
1735657950000|2024-12-31 15:12:30|188564.5|188474.5|188550.7|188460.7|188564.5|188474.5|188545.7|188455.7|15
1735657960000|2024-12-31 15:12:40|188543.1|188453.1|188555.2|188465.2|188555.5|188465.5|188542.4|188452.4|10
1735657970000|2024-12-31 15:12:50|188549.4|188459.4|188563.2|188473.2|188563.2|188473.2|188549.1|188459.1|15
1735657980000|2024-12-31 15:13:00|188562.5|188472.5|188540.7|188450.7|188562.5|188472.5|188538.6|188448.6|15
1735657990000|2024-12-31 15:13:10|188541|188451|188576.7|188486.7|188579.5|188489.5|188541|188451|18
1735658000000|2024-12-31 15:13:20|188576.6|188486.6|188554.8|188464.8|188577.1|188487.1|188554.3|188464.3|13
1735658010000|2024-12-31 15:13:30|188555|188465|188544|188454|188555|188465|188540.2|188450.2|17
1735658020000|2024-12-31 15:13:40|188541.7|188451.7|188547.2|188457.2|188556.4|188466.4|188541.7|188451.7|19
1735658030000|2024-12-31 15:13:50|188549.5|188459.5|188550.8|188460.8|188553.1|188463.1|188546.5|188456.5|17
1735658040000|2024-12-31 15:14:00|188551.3|188461.3|188554.8|188464.8|188554.8|188464.8|188551|188461|5
1735658050000|2024-12-31 15:14:10|188555.6|188465.6|188566.5|188476.5|188569.5|188479.5|188555.6|188465.6|5
1735658060000|2024-12-31 15:14:20|188570.4|188480.4|188594.4|188504.4|188612.9|188522.9|188568|188478|27
1735658070000|2024-12-31 15:14:30|188597|188507|188567|188477|188600.6|188510.6|188562.7|188472.7|22
1735658080000|2024-12-31 15:14:40|188566.5|188476.5|188565|188475|188571.9|188481.9|188565|188475|12
1735658090000|2024-12-31 15:14:50|188565.2|188475.2|188546.3|188456.3|188565.2|188475.2|188545.2|188455.2|16
1735658100000|2024-12-31 15:15:00|188552.3|188462.3|188550.1|188460.1|188552.5|188462.5|188540.2|188450.2|22
1735658110000|2024-12-31 15:15:10|188546.9|188456.9|188555.3|188465.3|188555.3|188465.3|188546.9|188456.9|11
1735658120000|2024-12-31 15:15:20|188555.5|188465.5|188562.1|188472.1|188562.4|188472.4|188555.5|188465.5|14
1735658130000|2024-12-31 15:15:30|188561.4|188471.4|188552.3|188462.3|188561.4|188471.4|188552.3|188462.3|14
1735658140000|2024-12-31 15:15:40|188552.8|188462.8|188556.3|188466.3|188556.3|188466.3|188552.8|188462.8|5
1735658150000|2024-12-31 15:15:50|188557.1|188467.1|188556.8|188466.8|188557.8|188467.8|188555.1|188465.1|14
1735658160000|2024-12-31 15:16:00|188557.1|188467.1|188544.5|188454.5|188557.1|188467.1|188542.5|188452.5|17
1735658170000|2024-12-31 15:16:10|188544.7|188454.7|188550.9|188460.9|188551.6|188461.6|188544.7|188454.7|15
1735658180000|2024-12-31 15:16:20|188549.8|188459.8|188489.6|188359.6|188550|188460|188463.5|188349.8|22
1735658190000|2024-12-31 15:16:30|188489.9|188359.9|188471.7|188381.7|188489.9|188381.7|188463.5|188353.7|20
1735658200000|2024-12-31 15:16:40|188465.3|188375.3|188461.1|188371.1|188473.7|188383.7|188456.4|188366.4|20
1735658210000|2024-12-31 15:16:50|188461.6|188371.6|188458.7|188368.7|188469|188379|188457.4|188367.4|11
1735658220000|2024-12-31 15:17:00|188458.4|188368.4|188459.1|188369.1|188460.4|188370.4|188458.4|188368.4|6
1735658230000|2024-12-31 15:17:10|188466.8|188376.8|188461.9|188371.9|188472.1|188382.1|188458.7|188368.7|9
1735658240000|2024-12-31 15:17:20|188461.5|188371.5|188454.4|188364.4|188461.5|188371.5|188450.6|188360.6|13
1735658250000|2024-12-31 15:17:30|188462.3|188372.3|188463.8|188373.8|188464|188374|188462.3|188372.3|9
1735658260000|2024-12-31 15:17:40|188463.5|188373.5|188459.9|188369.9|188464|188374|188453.5|188363.5|12
1735658270000|2024-12-31 15:17:50|188460.4|188370.4|188516.6|188426.6|188522.9|188432.9|188460.4|188370.4|19
1735658280000|2024-12-31 15:18:00|188528.6|188438.6|188522.1|188432.1|188528.6|188438.6|188519.3|188429.3|12
1735658290000|2024-12-31 15:18:10|188521.9|188431.9|188522.7|188432.7|188530.7|188440.7|188520.1|188430.1|18
1735658300000|2024-12-31 15:18:20|188522.9|188432.9|188533.2|188443.2|188544.2|188454.2|188522.7|188432.7|18
1735658310000|2024-12-31 15:18:30|188528.3|188438.3|188528.1|188438.1|188528.3|188438.3|188513.3|188423.3|15
1735658320000|2024-12-31 15:18:40|188528.3|188438.3|188522.4|188432.4|188528.3|188438.3|188517.7|188427.7|8
1735658330000|2024-12-31 15:18:50|188522.7|188432.7|188498.7|188408.7|188522.7|188432.7|188498.3|188408.3|8
1735658340000|2024-12-31 15:19:00|188499.2|188409.2|188529.4|188439.4|188532.5|188442.5|188498|188408|16
1735658350000|2024-12-31 15:19:10|188529.2|188439.2|188529.3|188439.3|188531.7|188441.7|188528.7|188438.7|10
1735658360000|2024-12-31 15:19:20|188523|188433|188530|188440|188532.3|188442.3|188523|188433|14
1735658370000|2024-12-31 15:19:30|188531.8|188441.8|188527.6|188437.6|188532|188442|188526.6|188436.6|12
1735658380000|2024-12-31 15:19:40|188527.3|188437.3|188528.4|188438.4|188528.4|188438.4|188520.2|188430.2|12
1735658390000|2024-12-31 15:19:50|188527.9|188437.9|188527.4|188437.4|188529.1|188439.1|188525.9|188435.9|12
1735658400000|2024-12-31 15:20:00|188527.6|188437.6|188532.7|188442.7|188537.2|188447.2|188527.6|188437.6|11
1735658410000|2024-12-31 15:20:10|188533.8|188443.8|188560.3|188470.3|188560.3|188470.3|188533.8|188443.8|17
1735658420000|2024-12-31 15:20:20|188560.8|188470.8|188559.2|188469.2|188566.4|188476.4|188559.2|188469.2|8
1735658430000|2024-12-31 15:20:30|188563.4|188473.4|188560.7|188470.7|188563.4|188473.4|188559.9|188469.9|8
1735658440000|2024-12-31 15:20:40|188561.7|188471.7|188533.4|188443.4|188561.7|188471.7|188533.1|188443.1|15
1735658450000|2024-12-31 15:20:50|188533.9|188443.9|188534|188444|188559.6|188469.6|188533.9|188443.9|15
1735658460000|2024-12-31 15:21:00|188534.7|188444.7|188531.5|188441.5|188535.5|188445.5|188524.2|188434.2|19
1735658470000|2024-12-31 15:21:10|188530.2|188440.2|188556.7|188466.7|188556.7|188466.7|188530.2|188440.2|11
1735658480000|2024-12-31 15:21:20|188560.2|188470.2|188560.4|188470.4|188564.4|188474.4|188556.1|188466.1|13
1735658490000|2024-12-31 15:21:30|188561.4|188471.4|188560.1|188470.1|188571.1|188481.1|188559|188469|11
1735658500000|2024-12-31 15:21:40|188560.3|188470.3|188560.5|188470.5|188560.8|188470.8|188560|188470|7
1735658510000|2024-12-31 15:21:50|188560.6|188470.6|188561.8|188471.8|188563.8|188473.8|188560.6|188470.6|8
1735658520000|2024-12-31 15:22:00|188561.3|188471.3|188574.9|188484.9|188580.5|188490.5|188561.3|188471.3|11
1735658530000|2024-12-31 15:22:10|188575.1|188485.1|188575.1|188485.1|188575.4|188485.4|188575.1|188485.1|3
1735658540000|2024-12-31 15:22:20|188571.4|188481.4|188569.8|188479.8|188574.3|188484.3|188562.3|188472.3|20
1735658550000|2024-12-31 15:22:30|188568.3|188478.3|188598.1|188508.1|188615|188525|188563|188473|16
1735658560000|2024-12-31 15:22:40|188598.3|188508.3|188591.6|188501.6|188605.9|188515.9|188591.6|188501.6|15
1735658570000|2024-12-31 15:22:50|188591.9|188501.9|188573.9|188483.9|188598.5|188508.5|188573.9|188483.9|16
1735658580000|2024-12-31 15:23:00|188577.8|188487.8|188580.4|188490.4|188594.9|188504.9|188575.4|188485.4|21
1735658590000|2024-12-31 15:23:10|188580.1|188490.1|188597.5|188507.5|188600.5|188510.5|188580.1|188490.1|17
1735658600000|2024-12-31 15:23:20|188594.5|188504.5|188601.4|188511.4|188601.4|188511.4|188586.4|188496.4|10
1735658610000|2024-12-31 15:23:30|188602.9|188512.9|188587.7|188497.7|188626|188536|188587.7|188497.7|11
1735658620000|2024-12-31 15:23:40|188588.7|188498.7|188591.2|188501.2|188591.2|188501.2|188588.7|188498.7|6
1735658630000|2024-12-31 15:23:50|188590.9|188500.9|188575.9|188485.9|188590.9|188500.9|188572.5|188482.5|12
1735658640000|2024-12-31 15:24:00|188575.7|188485.7|188593.8|188503.8|188593.8|188503.8|188569.6|188479.6|19
1735658650000|2024-12-31 15:24:10|188585.2|188495.2|188591.6|188501.6|188594|188504|188583.2|188493.2|21
1735658660000|2024-12-31 15:24:20|188589.1|188499.1|188589|188499|188592.4|188502.4|188577.7|188487.7|25
1735658670000|2024-12-31 15:24:30|188586.3|188496.3|188586.5|188496.5|188588.5|188498.5|188582|188492|18
1735658680000|2024-12-31 15:24:40|188587|188497|188583.3|188493.3|188594.5|188504.5|188582.2|188492.2|17
1735658690000|2024-12-31 15:24:50|188582.6|188492.6|188584|188494|188588.4|188498.4|188579.1|188489.1|19
1735658700000|2024-12-31 15:25:00|188581.6|188491.6|188586|188496|188590.3|188500.3|188579.8|188489.8|28
1735658710000|2024-12-31 15:25:10|188585.7|188495.7|188594.2|188504.2|188594.2|188504.2|188585.7|188495.7|14
1735658720000|2024-12-31 15:25:20|188595.9|188505.9|188592.1|188502.1|188597.9|188507.9|188591.9|188501.9|14
1735658730000|2024-12-31 15:25:30|188595.6|188505.6|188607.7|188517.7|188610.5|188520.5|188595.6|188505.6|18
1735658740000|2024-12-31 15:25:40|188607.2|188517.2|188597.9|188507.9|188609.7|188519.7|188596.4|188506.4|21
1735658750000|2024-12-31 15:25:50|188597.1|188507.1|188601.7|188511.7|188607.9|188517.9|188597.1|188507.1|19
1735658760000|2024-12-31 15:26:00|188602.4|188512.4|188579.4|188489.4|188602.5|188512.5|188578.1|188488.1|21
1735658770000|2024-12-31 15:26:10|188583.6|188493.6|188606.9|188516.9|188612.7|188522.7|188576.6|188486.6|27
1735658780000|2024-12-31 15:26:20|188607.2|188517.2|188635.5|188545.5|188653.1|188563.1|188607.2|188517.2|22
1735658790000|2024-12-31 15:26:30|188633.3|188543.3|188647.7|188557.7|188657.5|188567.5|188629.1|188539.1|14
1735658800000|2024-12-31 15:26:40|188647.2|188557.2|188634.5|188544.5|188647.2|188557.2|188624|188534|15
1735658810000|2024-12-31 15:26:50|188630.5|188540.5|188617.6|188527.6|188631.2|188541.2|188617.6|188527.6|19
1735658820000|2024-12-31 15:27:00|188618.6|188528.6|188610.2|188520.2|188623.4|188533.4|188608.4|188518.4|13
1735658830000|2024-12-31 15:27:10|188615.4|188525.4|188614.2|188524.2|188625.2|188535.2|188614.2|188524.2|13
1735658840000|2024-12-31 15:27:20|188617.8|188527.8|188618.6|188528.6|188619.1|188529.1|188616.5|188526.5|8
1735658850000|2024-12-31 15:27:30|188621.8|188531.8|188628.3|188538.3|188630.7|188540.7|188621.8|188531.8|10
1735658860000|2024-12-31 15:27:40|188627|188537|188623.8|188533.8|188627.3|188537.3|188620.6|188530.6|15
1735658870000|2024-12-31 15:27:50|188624.3|188534.3|188628.9|188538.9|188628.9|188538.9|188619.4|188529.4|8
1735658880000|2024-12-31 15:28:00|188622.8|188532.8|188619.1|188529.1|188626.7|188536.7|188619.1|188529.1|14
1735658890000|2024-12-31 15:28:10|188619.6|188529.6|188619.7|188529.7|188623.6|188533.6|188619.1|188529.1|7
1735658900000|2024-12-31 15:28:20|188623.7|188533.7|188649.8|188559.8|188660.3|188570.3|188622.7|188532.7|28
1735658910000|2024-12-31 15:28:30|188653.1|188563.1|188651.5|188561.5|188653.1|188563.1|188648.3|188558.3|19
1735658920000|2024-12-31 15:28:40|188652.9|188562.9|188654|188524|188663.1|188573.1|188631.6|188524|25
1735658930000|2024-12-31 15:28:50|188653.7|188523.7|188644.5|188514.5|188653.7|188523.7|188644.3|188514.3|12
1735658940000|2024-12-31 15:29:00|188638.8|188508.8|188646.1|188516.1|188654.1|188524.1|188637.5|188507.5|25
1735658950000|2024-12-31 15:29:10|188642.3|188512.3|188652|188522|188655.4|188525.4|188642.3|188512.3|17
1735658960000|2024-12-31 15:29:20|188652.1|188522.1|188662.1|188532.1|188668.2|188538.2|188649.6|188519.6|10
1735658970000|2024-12-31 15:29:30|188665.5|188535.5|188650.8|188520.8|188665.5|188535.5|188641.4|188511.4|21
1735658980000|2024-12-31 15:29:40|188650.3|188520.3|188653.9|188523.9|188658.4|188528.4|188644.9|188514.9|18
1735658990000|2024-12-31 15:29:50|188658.8|188528.8|188672.7|188542.7|188675.6|188545.6|188658.8|188528.8|26
1735659000000|2024-12-31 15:30:00|188674.3|188544.3|188675.6|188545.6|188677.8|188547.8|188670.8|188540.8|13
1735659010000|2024-12-31 15:30:10|188676.6|188546.6|188728.6|188598.6|188728.9|188598.9|188675.6|188545.6|25
1735659020000|2024-12-31 15:30:20|188728.9|188598.9|188757.6|188627.6|188761.3|188631.3|188728.9|188598.9|14
1735659030000|2024-12-31 15:30:30|188759.2|188629.2|188753.6|188623.6|188759.2|188629.2|188744.1|188614.1|9
1735659040000|2024-12-31 15:30:40|188755.1|188625.1|188762.1|188632.1|188762.1|188632.1|188754.9|188624.9|11
1735659050000|2024-12-31 15:30:50|188762|188632|188761.8|188631.8|188762|188632|188745.8|188615.8|13
1735659060000|2024-12-31 15:31:00|188759.6|188629.6|188763|188633|188763.3|188633.3|188759.6|188629.6|12
1735659070000|2024-12-31 15:31:10|188764.1|188634.1|188752.8|188622.8|188772.9|188642.9|188752.8|188622.8|16
1735659080000|2024-12-31 15:31:20|188748.6|188618.6|188748.7|188618.7|188748.8|188618.8|188743|188613|14
1735659090000|2024-12-31 15:31:30|188748.8|188618.8|188690|188600|188748.8|188618.8|188689.7|188580.5|15
1735659100000|2024-12-31 15:31:40|188690.5|188600.5|188703.3|188613.3|188704.4|188614.4|188690.5|188600.5|14
1735659110000|2024-12-31 15:31:50|188703.8|188613.8|188708.3|188618.3|188710.1|188620.1|188703.8|188613.8|7
1735659120000|2024-12-31 15:32:00|188697.9|188607.9|188695|188605|188699.8|188609.8|188693|188603|11
1735659130000|2024-12-31 15:32:10|188696.2|188606.2|188686|188596|188696.5|188606.5|188686|188596|8
1735659140000|2024-12-31 15:32:20|188687|188597|188714.8|188624.8|188714.8|188624.8|188686.5|188596.5|24
1735659150000|2024-12-31 15:32:30|188716.6|188626.6|188740.9|188650.9|188741.7|188651.7|188716.3|188626.3|18
1735659160000|2024-12-31 15:32:40|188740.7|188650.7|188741.5|188651.5|188742.8|188652.8|188740.5|188650.5|10
1735659170000|2024-12-31 15:32:50|188741.8|188651.8|188739.5|188649.5|188742.4|188652.4|188737.9|188647.9|9
1735659180000|2024-12-31 15:33:00|188740|188650|188745|188655|188750.5|188660.5|188740|188650|7
1735659190000|2024-12-31 15:33:10|188747.8|188657.8|188756.3|188666.3|188756.3|188666.3|188744.9|188654.9|9
1735659200000|2024-12-31 15:33:20|188756.8|188666.8|188748.6|188658.6|188757|188667|188743.8|188653.8|8
1735659210000|2024-12-31 15:33:30|188745.3|188655.3|188755.2|188665.2|188761.2|188671.2|188745.3|188655.3|20
1735659220000|2024-12-31 15:33:40|188755.7|188665.7|188749.6|188659.6|188757.7|188667.7|188742.5|188652.5|20
1735659230000|2024-12-31 15:33:50|188749.9|188659.9|188784|188694|188789.9|188699.9|188749.9|188659.9|11
1735659240000|2024-12-31 15:34:00|188783.8|188693.8|188784.1|188694.1|188791.2|188701.2|188783.8|188693.8|9
1735659250000|2024-12-31 15:34:10|188780.8|188690.8|188790.5|188700.5|188790.8|188700.8|188780.8|188690.8|16
1735659260000|2024-12-31 15:34:20|188790.8|188700.8|188787.9|188697.9|188790.8|188700.8|188787.6|188697.6|8
1735659270000|2024-12-31 15:34:30|188786.9|188696.9|188813.5|188723.5|188828.3|188738.3|188785.4|188695.4|22
1735659280000|2024-12-31 15:34:40|188814.9|188724.9|188828.4|188738.4|188831.3|188741.3|188802.7|188712.7|18
1735659290000|2024-12-31 15:34:50|188828.1|188738.1|188816.1|188726.1|188828.1|188738.1|188811.9|188721.9|12
1735659300000|2024-12-31 15:35:00|188817.7|188727.7|188808.7|188718.7|188823.4|188733.4|188805.5|188715.5|26
1735659310000|2024-12-31 15:35:10|188808.5|188718.5|188786.1|188696.1|188808.5|188718.5|188780.2|188690.2|21
1735659320000|2024-12-31 15:35:20|188768|188678|188751.8|188661.8|188776.4|188686.4|188749.8|188659.8|25
1735659330000|2024-12-31 15:35:30|188750|188660|188778.2|188688.2|188779.3|188689.3|188750|188660|22
1735659340000|2024-12-31 15:35:40|188774.4|188684.4|188762|188672|188777.3|188687.3|188761.2|188671.2|13
1735659350000|2024-12-31 15:35:50|188762.8|188672.8|188755.5|188665.5|188763.8|188673.8|188746.1|188656.1|20
1735659360000|2024-12-31 15:36:00|188752.3|188662.3|188745.5|188655.5|188756.5|188666.5|188745.5|188655.5|21
1735659370000|2024-12-31 15:36:10|188745.7|188655.7|188725.5|188635.5|188745.7|188655.7|188725.5|188635.5|22
1735659380000|2024-12-31 15:36:20|188725|188635|188701.3|188611.3|188726.6|188636.6|188693.6|188603.6|13
1735659390000|2024-12-31 15:36:30|188707.7|188617.7|188724.7|188634.7|188727.7|188637.7|188707.7|188617.7|12
1735659400000|2024-12-31 15:36:40|188724.9|188634.9|188734.1|188644.1|188739.2|188649.2|188718.6|188628.6|21
1735659410000|2024-12-31 15:36:50|188732.8|188642.8|188723.8|188633.8|188735.3|188645.3|188720.4|188630.4|19
1735659420000|2024-12-31 15:37:00|188724|188634|188731.4|188641.4|188732.1|188642.1|188722.8|188632.8|14
1735659430000|2024-12-31 15:37:10|188731.1|188641.1|188754.2|188664.2|188759.8|188669.8|188728.9|188638.9|20
1735659440000|2024-12-31 15:37:20|188754|188664|188733.5|188643.5|188754|188664|188733.1|188643.1|18
1735659450000|2024-12-31 15:37:30|188734.2|188644.2|188734.7|188644.7|188741.2|188651.2|188733.9|188643.9|11
1735659460000|2024-12-31 15:37:40|188732.3|188642.3|188699.2|188609.2|188733.3|188643.3|188695.7|188605.7|13
1735659470000|2024-12-31 15:37:50|188698.9|188608.9|188695|188605|188700.2|188610.2|188693.4|188603.4|21
1735659480000|2024-12-31 15:38:00|188705.1|188615.1|188734.9|188644.9|188734.9|188644.9|188705.1|188615.1|24
1735659490000|2024-12-31 15:38:10|188734.4|188644.4|188736.7|188646.7|188736.7|188646.7|188734.4|188644.4|5
1735659500000|2024-12-31 15:38:20|188736.4|188646.4|188736.7|188646.7|188736.7|188646.7|188733.9|188643.9|6
1735659510000|2024-12-31 15:38:30|188737.2|188647.2|188742.9|188652.9|188745.9|188655.9|188735.9|188645.9|12
1735659520000|2024-12-31 15:38:40|188744.2|188654.2|188736.8|188646.8|188744.2|188654.2|188736|188646|15
1735659530000|2024-12-31 15:38:50|188735.8|188645.8|188735.5|188645.5|188738.3|188648.3|188713.2|188623.2|20
1735659540000|2024-12-31 15:39:00|188735.3|188645.3|188706.1|188616.1|188741.9|188651.9|188706.1|188616.1|25
1735659550000|2024-12-31 15:39:10|188701.6|188611.6|188685.7|188595.7|188703|188613|188685.4|188595.4|27
1735659560000|2024-12-31 15:39:20|188686.7|188596.7|188707.4|188617.4|188708.6|188618.6|188686.5|188596.5|22
1735659570000|2024-12-31 15:39:30|188707.1|188617.1|188712.6|188622.6|188713.3|188623.3|188707.1|188617.1|21
1735659580000|2024-12-31 15:39:40|188712.4|188622.4|188712.8|188622.8|188714.1|188624.1|188707.8|188617.8|16
1735659590000|2024-12-31 15:39:50|188713.6|188623.6|188689.1|188599.1|188713.8|188623.8|188687.4|188597.4|23
1735659600000|2024-12-31 15:40:00|188690.3|188600.3|188670.3|188580.3|188690.3|188600.3|188669.9|188579.9|23
1735659610000|2024-12-31 15:40:10|188655.6|188565.6|188633.7|188543.7|188655.6|188565.6|188616.7|188522.3|20
1735659620000|2024-12-31 15:40:20|188636.2|188546.2|188637.1|188547.1|188644.7|188554.7|188631.3|188541.3|21
1735659630000|2024-12-31 15:40:30|188639.5|188549.5|188637.3|188547.3|188642.5|188552.5|188634.4|188544.4|20
1735659640000|2024-12-31 15:40:40|188634.8|188544.8|188640.1|188550.1|188640.1|188550.1|188623.3|188533.3|31
1735659650000|2024-12-31 15:40:50|188637.3|188547.3|188640.8|188550.8|188640.8|188550.8|188629.4|188539.4|18
1735659660000|2024-12-31 15:41:00|188640.3|188550.3|188697.6|188607.6|188697.6|188607.6|188637.1|188547.1|13
1735659670000|2024-12-31 15:41:10|188702.9|188612.9|188713.5|188623.5|188724.7|188634.7|188702.9|188612.9|23
1735659680000|2024-12-31 15:41:20|188710.5|188620.5|188686.1|188596.1|188710.5|188620.5|188673.4|188583.4|27
1735659690000|2024-12-31 15:41:30|188682|188592|188701.3|188611.3|188707.3|188617.3|188668|188578|24
1735659700000|2024-12-31 15:41:40|188701.1|188611.1|188707.6|188617.6|188711.5|188621.5|188695.8|188605.8|15
1735659710000|2024-12-31 15:41:50|188708.3|188618.3|188712.8|188622.8|188720.7|188630.7|188707.3|188617.3|14
1735659720000|2024-12-31 15:42:00|188714.1|188624.1|188738.8|188648.8|188742.4|188652.4|188711.8|188621.8|14
1735659730000|2024-12-31 15:42:10|188737.3|188647.3|188740.9|188650.9|188743.1|188653.1|188732.1|188642.1|12
1735659740000|2024-12-31 15:42:20|188735.9|188645.9|188728.5|188638.5|188735.9|188645.9|188727.7|188637.7|11
1735659750000|2024-12-31 15:42:30|188728.2|188638.2|188734.7|188644.7|188741.3|188651.3|188710.7|188620.7|26
1735659760000|2024-12-31 15:42:40|188732.5|188642.5|188737.5|188647.5|188739|188649|188732|188642|10
1735659770000|2024-12-31 15:42:50|188739.2|188649.2|188761.3|188671.3|188766.9|188676.9|188739.2|188649.2|16
1735659780000|2024-12-31 15:43:00|188761.1|188671.1|188752.3|188662.3|188771.1|188681.1|188742.8|188652.8|17
1735659790000|2024-12-31 15:43:10|188752.6|188662.6|188756.8|188666.8|188758|188668|188749.8|188659.8|8
1735659800000|2024-12-31 15:43:20|188755.1|188665.1|188756.7|188666.7|188766.1|188676.1|188752.5|188662.5|19
1735659810000|2024-12-31 15:43:30|188754.9|188664.9|188758.1|188668.1|188759.9|188669.9|188753.3|188663.3|12
1735659820000|2024-12-31 15:43:40|188753.6|188663.6|188751|188661|188756.1|188666.1|188749.2|188659.2|11
1735659830000|2024-12-31 15:43:50|188751.3|188661.3|188756.5|188666.5|188761.9|188671.9|188751.3|188661.3|12
1735659840000|2024-12-31 15:44:00|188760.6|188670.6|188762.2|188672.2|188762.2|188672.2|188754.3|188664.3|20
1735659850000|2024-12-31 15:44:10|188779.3|188689.3|188759.6|188669.6|188779.5|188689.5|188759.6|188669.6|18
1735659860000|2024-12-31 15:44:20|188765.5|188675.5|188756.4|188666.4|188768.8|188678.8|188749.8|188659.8|16
1735659870000|2024-12-31 15:44:30|188756.2|188666.2|188757.9|188667.9|188757.9|188667.9|188753.9|188663.9|10
1735659880000|2024-12-31 15:44:40|188757.4|188667.4|188765.2|188675.2|188766.6|188676.6|188757.4|188667.4|9
1735659890000|2024-12-31 15:44:50|188767.6|188677.6|188758.4|188668.4|188769|188679|188756.6|188666.6|17
1735659900000|2024-12-31 15:45:00|188756.1|188666.1|188757.6|188667.6|188757.6|188667.6|188754|188664|13
1735659910000|2024-12-31 15:45:10|188757.1|188667.1|188765.1|188675.1|188765.1|188675.1|188757.1|188667.1|13
1735659920000|2024-12-31 15:45:20|188763.1|188673.1|188764.2|188674.2|188765.4|188675.4|188747.1|188657.1|16
1735659930000|2024-12-31 15:45:30|188765.2|188675.2|188761.2|188671.2|188767|188677|188761.2|188671.2|9
1735659940000|2024-12-31 15:45:40|188761.5|188671.5|188761.5|188671.5|188761.5|188671.5|188761.5|188671.5|1
1735659950000|2024-12-31 15:45:50|188789.5|188699.5|188811.6|188721.6|188836.2|188730|188789.5|188696.5|22
1735659960000|2024-12-31 15:46:00|188814.5|188724.5|188853.4|188763.4|188860.1|188770.1|188814.5|188724.5|24
1735659970000|2024-12-31 15:46:10|188853.2|188763.2|188854.1|188764.1|188859.7|188769.7|188840|188750|23
1735659980000|2024-12-31 15:46:20|188855|188765|188891.7|188801.7|188897.6|188807.6|188855|188765|19
1735659990000|2024-12-31 15:46:30|188887.7|188797.7|188885.5|188795.5|188922.9|188811.5|188880.4|188779.3|30
1735660000000|2024-12-31 15:46:40|188883.7|188793.7|188884.2|188794.2|188906.6|188816.6|188880.8|188790.8|25
1735660010000|2024-12-31 15:46:50|188876.4|188786.4|188840.4|188750.4|188891.6|188801.6|188827.3|188737.3|19
1735660020000|2024-12-31 15:47:00|188837|188747|188833.1|188743.1|188838|188748|188831.7|188741.7|14
1735660030000|2024-12-31 15:47:10|188837.7|188747.7|188834.8|188744.8|188854.5|188764.5|188832.2|188742.2|20
1735660040000|2024-12-31 15:47:20|188833.1|188743.1|188833.7|188743.7|188878.8|188766.3|188831.1|188731.8|29
1735660050000|2024-12-31 15:47:30|188834.6|188744.6|188810|188720|188834.6|188744.6|188808.5|188718.5|18
1735660060000|2024-12-31 15:47:40|188808.8|188718.8|188811.5|188721.5|188813.4|188723.4|188805.9|188715.9|10
1735660070000|2024-12-31 15:47:50|188810.5|188720.5|188807.2|188717.2|188815.6|188725.6|188807.2|188717.2|15
1735660080000|2024-12-31 15:48:00|188807.5|188717.5|188785.9|188695.9|188807.5|188717.5|188785.9|188695.9|11
1735660090000|2024-12-31 15:48:10|188774.7|188684.7|188745.1|188655.1|188774.7|188684.7|188742.4|188652.4|22
1735660100000|2024-12-31 15:48:20|188742.8|188652.8|188727.1|188637.1|188742.8|188652.8|188725.8|188635.8|25
1735660110000|2024-12-31 15:48:30|188726.9|188636.9|188757.7|188667.7|188757.7|188667.7|188723.4|188633.4|28
1735660120000|2024-12-31 15:48:40|188750.8|188660.8|188771.3|188681.3|188771.3|188681.3|188750.6|188660.6|20
1735660130000|2024-12-31 15:48:50|188766.4|188676.4|188816.2|188726.2|188816.4|188726.4|188764.4|188674.4|33
1735660140000|2024-12-31 15:49:00|188813.5|188723.5|188773.5|188683.5|188813.5|188723.5|188769|188679|22
1735660150000|2024-12-31 15:49:10|188768.1|188678.1|188787|188697|188789.7|188699.7|188763.5|188673.5|28
1735660160000|2024-12-31 15:49:20|188790.2|188700.2|188825.7|188735.7|188831.3|188741.3|188787.7|188697.7|29
1735660170000|2024-12-31 15:49:30|188824.2|188734.2|188843.2|188753.2|188843.2|188753.2|188813.7|188723.7|20
1735660180000|2024-12-31 15:49:40|188847.5|188757.5|188841.7|188751.7|188847.5|188757.5|188825.6|188735.6|20
1735660190000|2024-12-31 15:49:50|188837.9|188747.9|188834.8|188744.8|188840|188750|188828|188738|13
1735660200000|2024-12-31 15:50:00|188833.8|188743.8|188846.3|188756.3|188846.3|188756.3|188832.1|188742.1|12
1735660210000|2024-12-31 15:50:10|188854.8|188764.8|188850.7|188760.7|188860.3|188770.3|188828.8|188738.8|29
1735660220000|2024-12-31 15:50:20|188845.1|188755.1|188850.6|188760.6|188855.8|188765.8|188836.8|188746.8|20
1735660230000|2024-12-31 15:50:30|188850.9|188760.9|188855.4|188765.4|188869.9|188779.9|188849.1|188759.1|21
1735660240000|2024-12-31 15:50:40|188854.9|188764.9|188852.7|188762.7|188867.7|188777.7|188849.9|188759.9|26
1735660250000|2024-12-31 15:50:50|188852|188762|188854.7|188764.7|188858.4|188768.4|188838.3|188748.3|20
1735660260000|2024-12-31 15:51:00|188854.9|188764.9|188856.1|188766.1|188869.6|188779.6|188851.4|188761.4|24
1735660270000|2024-12-31 15:51:10|188859.8|188769.8|188837.9|188747.9|188861.9|188771.9|188836|188746|26
1735660280000|2024-12-31 15:51:20|188837.5|188747.5|188834.7|188744.7|188848.8|188758.8|188827.6|188737.6|26
1735660290000|2024-12-31 15:51:30|188838.6|188748.6|188829.4|188739.4|188838.6|188748.6|188821.7|188731.7|17
1735660300000|2024-12-31 15:51:40|188828.9|188738.9|188825.8|188735.8|188854.9|188748.3|188822.8|188713.5|28
1735660310000|2024-12-31 15:51:50|188820.8|188730.8|188816.9|188726.9|188829.2|188739.2|188802|188712|27
1735660320000|2024-12-31 15:52:00|188811.6|188721.6|188808.1|188718.1|188819.2|188729.2|188791.5|188701.5|19
1735660330000|2024-12-31 15:52:10|188808.9|188718.9|188826|188736|188827.8|188737.8|188807.1|188717.1|20
1735660340000|2024-12-31 15:52:20|188818.6|188728.6|188806|188716|188826.6|188736.6|188801.4|188711.4|24
1735660350000|2024-12-31 15:52:30|188806.2|188716.2|188806.9|188716.9|188810.2|188720.2|188789.2|188699.2|23
1735660360000|2024-12-31 15:52:40|188804.9|188714.9|188791|188701|188820|188730|188787.2|188697.2|35
1735660370000|2024-12-31 15:52:50|188798.4|188708.4|188792|188702|188799.8|188709.8|188790|188700|25
1735660380000|2024-12-31 15:53:00|188790.4|188700.4|188804.5|188714.5|188805|188715|188790.4|188700.4|29
1735660390000|2024-12-31 15:53:10|188805.4|188715.4|188809.4|188719.4|188818.2|188728.2|188801.2|188711.2|20
1735660400000|2024-12-31 15:53:20|188807.4|188717.4|188791.6|188701.6|188810.1|188720.1|188789.1|188699.1|30
1735660410000|2024-12-31 15:53:30|188793.6|188703.6|188801|188711|188805.5|188715.5|188789.9|188699.9|24
1735660420000|2024-12-31 15:53:40|188796.2|188706.2|188810.8|188720.8|188814.6|188724.6|188794.5|188704.5|30
1735660430000|2024-12-31 15:53:50|188815.4|188725.4|188806.2|188716.2|188815.4|188725.4|188788.8|188698.8|21
1735660440000|2024-12-31 15:54:00|188804.4|188714.4|188792.6|188702.6|188809.3|188719.3|188791.3|188701.3|30
1735660450000|2024-12-31 15:54:10|188792.3|188702.3|188803.6|188713.6|188807.5|188717.5|188791|188701|27
1735660460000|2024-12-31 15:54:20|188801.3|188711.3|188840.9|188750.9|188841.3|188751.3|188801.3|188711.3|27
1735660470000|2024-12-31 15:54:30|188832.8|188742.8|188784.9|188694.9|188836.2|188746.2|188783.7|188693.7|23
1735660480000|2024-12-31 15:54:40|188787.7|188697.7|188784.7|188694.7|188791.5|188701.5|188784.7|188694.7|11
1735660490000|2024-12-31 15:54:50|188788.2|188698.2|188790.2|188700.2|188790.2|188700.2|188784|188694|15
1735660500000|2024-12-31 15:55:00|188784|188694|188784.7|188694.7|188784.9|188694.9|188739.2|188649.2|30
1735660510000|2024-12-31 15:55:10|188784|188694|188776.6|188686.6|188787.7|188697.7|188774.9|188684.9|23
1735660520000|2024-12-31 15:55:20|188777.1|188687.1|188787.6|188697.6|188793|188703|188776.8|188686.8|29
1735660530000|2024-12-31 15:55:30|188786.7|188696.7|188761.9|188671.9|188787.7|188697.7|188756.7|188666.7|30
1735660540000|2024-12-31 15:55:40|188761.1|188671.1|188766.2|188676.2|188794.9|188704.9|188761.1|188671.1|28
1735660550000|2024-12-31 15:55:50|188768.9|188678.9|188793|188703|188816.8|188726.8|188764.7|188674.7|26
1735660560000|2024-12-31 15:56:00|188793.8|188703.8|188820.1|188730.1|188826.1|188736.1|188793.8|188703.8|18
1735660570000|2024-12-31 15:56:10|188824.1|188734.1|188819.3|188729.3|188836|188746|188812.5|188722.5|23
1735660580000|2024-12-31 15:56:20|188816|188726|188825.4|188735.4|188826.9|188736.9|188808.3|188718.3|29
1735660590000|2024-12-31 15:56:30|188820.6|188730.6|188839.9|188749.9|188848.8|188758.8|188820.6|188730.6|29
1735660600000|2024-12-31 15:56:40|188841.2|188751.2|188853.9|188763.9|188855.1|188765.1|188837.6|188747.6|30
1735660610000|2024-12-31 15:56:50|188853.6|188763.6|188836.7|188746.7|188859.9|188769.9|188831.5|188741.5|25
1735660620000|2024-12-31 15:57:00|188834.9|188744.9|188849.2|188759.2|188849.2|188759.2|188830|188740|24
1735660630000|2024-12-31 15:57:10|188849.3|188759.3|188819.9|188729.9|188849.3|188759.3|188817|188727|16
1735660640000|2024-12-31 15:57:20|188810|188720|188773.4|188683.4|188815.1|188725.1|188773.4|188683.4|20
1735660650000|2024-12-31 15:57:30|188769.1|188679.1|188773.4|188683.4|188777.1|188687.1|188729.1|188639.1|12
1735660660000|2024-12-31 15:57:40|188773.6|188683.6|188797.1|188707.1|188812.1|188722.1|188772.6|188682.6|17
1735660670000|2024-12-31 15:57:50|188797.8|188707.8|188797.1|188707.1|188797.9|188707.9|188794.1|188704.1|11
1735660680000|2024-12-31 15:58:00|188770.5|188680.5|188729.7|188639.7|188770.5|188680.5|188729.3|188639.3|20
1735660690000|2024-12-31 15:58:10|188733.3|188643.3|188759.6|188669.6|188770.3|188680.3|188733|188643|20
1735660700000|2024-12-31 15:58:20|188758.8|188668.8|188742.8|188652.8|188760.6|188670.6|188742.5|188652.5|14
1735660710000|2024-12-31 15:58:30|188742.5|188652.5|188740.2|188650.2|188742.8|188652.8|188739.9|188649.9|6
1735660720000|2024-12-31 15:58:40|188743.4|188653.4|188730.3|188640.3|188758.6|188668.6|188716.8|188626.8|14
1735660730000|2024-12-31 15:58:50|188730.2|188640.2|188726.4|188636.4|188730.2|188640.2|188723.8|188633.8|9
1735660740000|2024-12-31 15:59:00|188723|188633|188769.5|188679.5|188792.2|188682.2|188723|188633|16
1735660750000|2024-12-31 15:59:10|188770.9|188680.9|188778.4|188688.4|188805.7|188715.7|188770.9|188680.9|20
1735660760000|2024-12-31 15:59:20|188775.1|188685.1|188775|188685|188775.3|188685.3|188770.5|188680.5|10
1735660770000|2024-12-31 15:59:30|188774.3|188684.3|188740.6|188650.6|188774.8|188684.8|188740.5|188650.5|19
1735660780000|2024-12-31 15:59:40|188740.8|188650.8|188770.1|188680.1|188770.8|188680.8|188740.8|188650.8|11
1735660790000|2024-12-31 15:59:50|188773|188683|188772.1|188682.1|188773|188683|188764.7|188674.7|7
1735660800000|2024-12-31 16:00:00|188772.4|188682.4|188773.1|188683.1|188796|188706|188763.3|188673.3|15
1735660820000|2024-12-31 16:00:20|188773.3|188683.3|188725.7|188635.7|188773.3|188683.3|188722.9|188632.9|18
1735660830000|2024-12-31 16:00:30|188725.4|188635.4|188734.7|188644.7|188734.7|188644.7|188711|188621|19
1735660840000|2024-12-31 16:00:40|188731.8|188641.8|188729.8|188639.8|188736|188646|188729.8|188639.8|7
1735660850000|2024-12-31 16:00:50|188726|188636|188732.8|188642.8|188732.8|188642.8|188725.4|188635.4|6
1735660860000|2024-12-31 16:01:00|188735.8|188645.8|188778.7|188648.7|188782.9|188673.4|188735.8|188645.8|14
1735660870000|2024-12-31 16:01:10|188777.7|188647.7|188769.6|188639.6|188782|188652|188769.6|188639.6|16
1735660880000|2024-12-31 16:01:20|188772.5|188642.5|188729.1|188639.1|188775.3|188645.3|188728.9|188621.8|21
1735660890000|2024-12-31 16:01:30|188723.8|188633.8|188719.1|188629.1|188723.8|188633.8|188701.7|188611.7|18
1735660900000|2024-12-31 16:01:40|188712.3|188622.3|188702.9|188612.9|188723.1|188633.1|188702.9|188612.9|10
1735660910000|2024-12-31 16:01:50|188702.7|188612.7|188703.2|188613.2|188703.2|188613.2|188702.7|188612.7|2
1735660930000|2024-12-31 16:02:10|188702.7|188612.7|188696.5|188606.5|188702.7|188612.7|188696.5|188606.5|2
1735660940000|2024-12-31 16:02:20|188709.1|188619.1|188724.2|188634.2|188744.6|188654.6|188709.1|188619.1|19
1735660950000|2024-12-31 16:02:30|188724.9|188634.9|188727.3|188637.3|188728|188638|188724.9|188634.9|5
1735660960000|2024-12-31 16:02:40|188727.5|188637.5|188663.6|188573.6|188727.5|188637.5|188653.2|188545.3|19
1735660970000|2024-12-31 16:02:50|188653.4|188563.4|188681.6|188591.6|188681.6|188591.6|188651.7|188561.7|16
1735660980000|2024-12-31 16:03:00|188687.1|188597.1|188684.6|188594.6|188707.2|188617.2|188681.1|188591.1|14
1735660990000|2024-12-31 16:03:10|188683.8|188593.8|188684.6|188594.6|188687|188597|188682.8|188592.8|15
1735661000000|2024-12-31 16:03:20|188684.3|188594.3|188704.1|188614.1|188704.1|188614.1|188680.7|188590.7|14
1735661010000|2024-12-31 16:03:30|188701.4|188611.4|188685.6|188595.6|188703.9|188613.9|188680.7|188590.7|15
1735661020000|2024-12-31 16:03:40|188680|188590|188727|188637|188730.9|188640.9|188680|188590|16
1735661030000|2024-12-31 16:03:50|188726.8|188636.8|188729|188639|188729|188639|188697|188607|16
1735661040000|2024-12-31 16:04:00|188727.8|188637.8|188763.3|188633.3|188765.6|188637.8|188724.8|188618.6|24
1735661050000|2024-12-31 16:04:10|188764.1|188634.1|188765.1|188635.1|188766.1|188636.1|188762.6|188632.6|13
1735661060000|2024-12-31 16:04:20|188775|188645|188777.1|188647.1|188783.9|188653.9|188775|188645|13
1735661070000|2024-12-31 16:04:30|188777.4|188647.4|188789|188659|188789.5|188659.5|188773.9|188643.9|26
1735661080000|2024-12-31 16:04:40|188788.8|188658.8|188788.5|188658.5|188789.8|188659.8|188786.3|188656.3|23
1735661090000|2024-12-31 16:04:50|188788.3|188658.3|188801.4|188671.4|188810.7|188680.7|188784.5|188654.5|28
1735661100000|2024-12-31 16:05:00|188801.7|188671.7|188865.2|188735.2|188865.2|188735.2|188800.9|188670.9|33
1735661110000|2024-12-31 16:05:10|188854.8|188724.8|188863.9|188733.9|188880.2|188750.2|188849.3|188719.3|33
1735661120000|2024-12-31 16:05:20|188858.7|188728.7|188850.8|188720.8|188861.9|188731.9|188845.1|188715.1|24
1735661130000|2024-12-31 16:05:30|188845.8|188715.8|188869|188739|188871.5|188741.5|188845.3|188715.3|22
1735661140000|2024-12-31 16:05:40|188860.4|188730.4|188878|188748|188886.9|188756.9|188850.3|188720.3|24
1735661150000|2024-12-31 16:05:50|188872.1|188742.1|188874.3|188744.3|188886.3|188756.3|188867.6|188737.6|14
1735661160000|2024-12-31 16:06:00|188876.4|188746.4|188884|188754|188886.7|188756.7|188872.7|188742.7|24
1735661170000|2024-12-31 16:06:10|188883.2|188753.2|188844|188714|188883.2|188753.2|188838.2|188708.2|33
1735661180000|2024-12-31 16:06:20|188839|188709|188841.5|188711.5|188845.7|188715.7|188836.5|188706.5|22
1735661190000|2024-12-31 16:06:30|188859.8|188729.8|188846.9|188716.9|188859.8|188729.8|188839.1|188709.1|29
1735661200000|2024-12-31 16:06:40|188847.4|188717.4|188854.4|188724.4|188859.3|188729.3|188847.4|188717.4|23
1735661210000|2024-12-31 16:06:50|188849.5|188719.5|188877.8|188747.8|188885|188755|188848.7|188718.7|31
1735661220000|2024-12-31 16:07:00|188874.5|188744.5|188913.2|188783.2|188917.6|188787.6|188874.5|188744.5|27
1735661230000|2024-12-31 16:07:10|188912.9|188782.9|188911|188781|188922.1|188792.1|188906.8|188776.8|14
1735661240000|2024-12-31 16:07:20|188916.1|188786.1|188924.9|188794.9|188930.8|188800.8|188912.2|188782.2|13
1735661250000|2024-12-31 16:07:30|188922.5|188792.5|188922.5|188792.5|188925.5|188795.5|188917.1|188787.1|10
1735661260000|2024-12-31 16:07:40|188925.4|188795.4|188905.8|188775.8|188938.2|188808.2|188905.1|188775.1|12
1735661270000|2024-12-31 16:07:50|188904.1|188774.1|188895.6|188765.6|188913.8|188783.8|188895.6|188765.6|19
1735661280000|2024-12-31 16:08:00|188895.1|188765.1|188860.5|188730.5|188895.1|188765.1|188859.2|188729.2|23
1735661290000|2024-12-31 16:08:10|188858.7|188728.7|188849.2|188719.2|188858.7|188728.7|188849.2|188719.2|5
1735661300000|2024-12-31 16:08:20|188852.9|188722.9|188864.7|188734.7|188866.9|188736.9|188848.4|188718.4|16
1735661310000|2024-12-31 16:08:30|188865.7|188735.7|188877.9|188747.9|188879.1|188749.1|188865.7|188735.7|17
1735661320000|2024-12-31 16:08:40|188877.4|188747.4|188884.3|188754.3|188884.3|188754.3|188869.2|188739.2|16
1735661330000|2024-12-31 16:08:50|188885.1|188755.1|188877.6|188747.6|188887.8|188757.8|188876.6|188746.6|19
1735661340000|2024-12-31 16:09:00|188877.4|188747.4|188875.8|188745.8|188880.2|188750.2|188871.2|188741.2|21
1735661350000|2024-12-31 16:09:10|188871.3|188741.3|188847.6|188717.6|188885.1|188755.1|188847.6|188717.6|27
1735661360000|2024-12-31 16:09:20|188858.7|188728.7|188870.1|188740.1|188872.5|188742.5|188854.2|188724.2|16
1735661370000|2024-12-31 16:09:30|188867.1|188737.1|188865.5|188735.5|188879.9|188749.9|188865.5|188735.5|16
1735661380000|2024-12-31 16:09:40|188864.9|188734.9|188873.6|188743.6|188873.6|188743.6|188864.9|188734.9|13
1735661390000|2024-12-31 16:09:50|188875.6|188745.6|188880.6|188750.6|188881.7|188751.7|188872.3|188742.3|19
1735661400000|2024-12-31 16:10:00|188879.3|188749.3|188879.6|188749.6|188887.9|188757.9|188879.3|188749.3|9
1735661410000|2024-12-31 16:10:10|188878.3|188748.3|188883.8|188753.8|188891.3|188761.3|188878.3|188748.3|20
1735661420000|2024-12-31 16:10:20|188885.8|188755.8|188885.6|188755.6|188893|188763|188884.3|188754.3|19
1735661430000|2024-12-31 16:10:30|188886.8|188756.8|188898.2|188768.2|188917.8|188787.8|188885.9|188755.9|19
1735661440000|2024-12-31 16:10:40|188896|188766|188923.5|188793.5|188927.4|188797.4|188896|188766|18
1735661450000|2024-12-31 16:10:50|188921|188791|188900.3|188770.3|188921|188791|188899.8|188769.8|21
1735661460000|2024-12-31 16:11:00|188905|188775|188910.3|188780.3|188910.5|188780.5|188899.7|188769.7|27
1735661470000|2024-12-31 16:11:10|188913|188783|188940.3|188810.3|188940.3|188810.3|188908.5|188778.5|16
1735661480000|2024-12-31 16:11:20|188937.8|188807.8|188935.4|188805.4|188939.3|188809.3|188924.8|188794.8|20
1735661490000|2024-12-31 16:11:30|188933.6|188803.6|188930.4|188800.4|188934.9|188804.9|188920.3|188790.3|15
1735661500000|2024-12-31 16:11:40|188930.2|188800.2|188920|188790|188935.9|188805.9|188920|188790|15
1735661510000|2024-12-31 16:11:50|188918.2|188788.2|188918.8|188788.8|188925.8|188795.8|188911.2|188781.2|17
1735661520000|2024-12-31 16:12:00|188923.3|188793.3|188924.7|188794.7|188942.5|188812.5|188922.1|188792.1|15
1735661530000|2024-12-31 16:12:10|188916.1|188786.1|188918.8|188788.8|188924.9|188794.9|188914.4|188784.4|16
1735661540000|2024-12-31 16:12:20|188917.5|188787.5|188909.6|188779.6|188917.5|188787.5|188898.8|188768.8|8
1735661550000|2024-12-31 16:12:30|188903.9|188773.9|188912.5|188782.5|188934.3|188804.3|188903.9|188773.9|28
1735661560000|2024-12-31 16:12:40|188898.6|188768.6|188912.9|188782.9|188915.5|188785.5|188897.7|188767.7|21
1735661570000|2024-12-31 16:12:50|188910.1|188780.1|188907.5|188777.5|188910.4|188780.4|188895.1|188765.1|18
1735661580000|2024-12-31 16:13:00|188900.5|188770.5|188866.4|188776.4|188902.5|188787.9|188862.4|188761.6|18
1735661590000|2024-12-31 16:13:10|188863.7|188773.7|188883.2|188793.2|188883.2|188793.2|188863.2|188773.2|20
1735661600000|2024-12-31 16:13:20|188883.6|188793.6|188897.2|188767.2|188897.2|188795.8|188874.2|188767.2|13
1735661610000|2024-12-31 16:13:30|188894.5|188764.5|188897.3|188767.3|188909.4|188779.4|188894.5|188764.5|13
1735661620000|2024-12-31 16:13:40|188904.5|188774.5|188901.2|188771.2|188907.1|188777.1|188895.2|188765.2|19
1735661630000|2024-12-31 16:13:50|188897.4|188767.4|188884.3|188754.3|188897.4|188767.4|188884.3|188754.3|22
1735661640000|2024-12-31 16:14:00|188885.3|188755.3|188881.4|188751.4|188895.4|188765.4|188873.6|188743.6|20
1735661650000|2024-12-31 16:14:10|188879.7|188749.7|188877.1|188747.1|188882.7|188752.7|188873.5|188743.5|18
1735661660000|2024-12-31 16:14:20|188874.1|188744.1|188841.3|188751.3|188881.2|188767.2|188841.3|188744.1|19
1735661670000|2024-12-31 16:14:30|188837.9|188747.9|188846.6|188756.6|188854.2|188764.2|188837.9|188747.9|12
1735661680000|2024-12-31 16:14:40|188846.3|188756.3|188852.7|188722.7|188852.7|188762.2|188827.2|188722.7|26
1735661690000|2024-12-31 16:14:50|188852.4|188722.4|188852.2|188722.2|188852.4|188722.4|188839.1|188709.1|18
1735661700000|2024-12-31 16:15:00|188851.9|188721.9|188852.9|188722.9|188854.7|188724.7|188848|188718|22
1735661710000|2024-12-31 16:15:10|188853.2|188723.2|188862.4|188732.4|188863.9|188733.9|188853.2|188723.2|11
1735661720000|2024-12-31 16:15:20|188861.2|188731.2|188877.3|188747.3|188877.3|188747.3|188860.9|188730.9|16
1735661730000|2024-12-31 16:15:30|188879.8|188749.8|188873.9|188743.9|188880.1|188750.1|188871.9|188741.9|14
1735661740000|2024-12-31 16:15:40|188874.4|188744.4|188924.4|188794.4|188929.9|188799.9|188872.9|188742.9|14
1735661750000|2024-12-31 16:15:50|188924.7|188794.7|188925.9|188795.9|188926|188796|188924.7|188794.7|6
1735661760000|2024-12-31 16:16:00|188928.2|188798.2|188908.7|188778.7|188928.2|188798.2|188904.1|188774.1|23
1735661770000|2024-12-31 16:16:10|188901.8|188771.8|188896|188766|188908.3|188778.3|188895.5|188765.5|13
1735661780000|2024-12-31 16:16:20|188901.1|188771.1|188901.6|188811.6|188906.5|188816.5|188874.7|188763.9|22
1735661790000|2024-12-31 16:16:30|188901.8|188811.8|188890.9|188800.9|188905.9|188815.9|188887.2|188797.2|19
1735661800000|2024-12-31 16:16:40|188891.4|188801.4|188894.6|188804.6|188905.3|188815.3|188883.3|188793.3|33
1735661810000|2024-12-31 16:16:50|188901.8|188811.8|188890.8|188800.8|188906.1|188816.1|188887.2|188797.2|20
1735661820000|2024-12-31 16:17:00|188894.9|188804.9|188901.7|188811.7|188904.3|188814.3|188892.8|188802.8|23
1735661830000|2024-12-31 16:17:10|188898.9|188808.9|188914.4|188824.4|188914.4|188824.4|188889.5|188799.5|25
1735661840000|2024-12-31 16:17:20|188912.9|188822.9|188910.2|188820.2|188912.9|188822.9|188905.2|188815.2|16
1735661850000|2024-12-31 16:17:30|188906.9|188816.9|188904.4|188814.4|188908.6|188818.6|188902.5|188812.5|15
1735661860000|2024-12-31 16:17:40|188904.2|188814.2|188895.7|188805.7|188904.2|188814.2|188892|188802|17
1735661870000|2024-12-31 16:17:50|188895.5|188805.5|188903.8|188813.8|188908.2|188818.2|188886|188796|13
1735661880000|2024-12-31 16:18:00|188900.8|188810.8|188873.4|188783.4|188900.8|188810.8|188872.9|188782.9|18
1735661890000|2024-12-31 16:18:10|188873.2|188783.2|188858.5|188768.5|188877|188787|188847.1|188757.1|26
1735661900000|2024-12-31 16:18:20|188852.7|188762.7|188883.5|188793.5|188889.6|188799.6|188852.7|188762.7|30
1735661910000|2024-12-31 16:18:30|188874.3|188784.3|188860.7|188770.7|188879.1|188789.1|188859.5|188769.5|18
1735661920000|2024-12-31 16:18:40|188860.2|188770.2|188869.2|188779.2|188873.7|188783.7|188860.2|188770.2|27
1735661930000|2024-12-31 16:18:50|188869.9|188779.9|188854.9|188764.9|188872.1|188782.1|188849.7|188759.7|26
1735661940000|2024-12-31 16:19:00|188859|188769|188847.7|188757.7|188864.5|188774.5|188842.5|188752.5|20
1735661950000|2024-12-31 16:19:10|188847.4|188757.4|188869.2|188779.2|188874.4|188784.4|188842.8|188752.8|19
1735661960000|2024-12-31 16:19:20|188873.3|188783.3|188864.7|188774.7|188874.7|188784.7|188863.3|188773.3|20
1735661970000|2024-12-31 16:19:30|188865.2|188775.2|188856.6|188766.6|188867|188777|188852.1|188762.1|14
1735661980000|2024-12-31 16:19:40|188861.1|188771.1|188896.7|188806.7|188900.4|188810.4|188861.1|188771.1|14
1735661990000|2024-12-31 16:19:50|188892.2|188802.2|188886.2|188796.2|188894.9|188804.9|188881.3|188791.3|18
1735662000000|2024-12-31 16:20:00|188882.9|188792.9|188888.2|188798.2|188907.7|188817.7|188882.6|188792.6|24
1735662010000|2024-12-31 16:20:10|188891.5|188801.5|188886.4|188796.4|188891.5|188801.5|188881.1|188791.1|11
1735662020000|2024-12-31 16:20:20|188884.2|188794.2|188883.1|188793.1|188892.3|188802.3|188880.4|188790.4|11
1735662030000|2024-12-31 16:20:30|188883.8|188793.8|188890|188800|188895.7|188805.7|188883.6|188793.6|8
1735662040000|2024-12-31 16:20:40|188886.9|188796.9|188880.5|188790.5|188889.6|188799.6|188877.8|188787.8|18
1735662050000|2024-12-31 16:20:50|188883.5|188793.5|188890.1|188800.1|188900.3|188810.3|188876.4|188786.4|21
1735662060000|2024-12-31 16:21:00|188885.7|188795.7|188877.7|188787.7|188888.1|188798.1|188875.7|188785.7|21
1735662070000|2024-12-31 16:21:10|188876.7|188786.7|188861.4|188771.4|188887|188797|188860.7|188770.7|18
1735662080000|2024-12-31 16:21:20|188860.7|188770.7|188870.1|188780.1|188874|188784|188858.8|188768.8|17
1735662090000|2024-12-31 16:21:30|188869.8|188779.8|188876.5|188786.5|188883.7|188793.7|188869.8|188779.8|16
1735662100000|2024-12-31 16:21:40|188879.7|188789.7|188884.1|188794.1|188892|188802|188879.2|188789.2|18
1735662110000|2024-12-31 16:21:50|188891.8|188801.8|188884.5|188794.5|188891.8|188801.8|188884.5|188794.5|12
1735662120000|2024-12-31 16:22:00|188887.7|188797.7|188891.6|188801.6|188895.3|188805.3|188887.5|188797.5|15
1735662130000|2024-12-31 16:22:10|188895.4|188805.4|188905|188815|188914.2|188824.2|188894.6|188804.6|23
1735662140000|2024-12-31 16:22:20|188901.9|188811.9|188899|188809|188906.1|188816.1|188895.4|188805.4|14
1735662150000|2024-12-31 16:22:30|188900.1|188810.1|188929.2|188839.2|188946|188856|188900.1|188810.1|25
1735662160000|2024-12-31 16:22:40|188926.4|188836.4|188909.4|188819.4|188926.4|188836.4|188907.9|188817.9|11
1735662170000|2024-12-31 16:22:50|188909.1|188819.1|188904|188814|188910.1|188820.1|188904|188814|5
1735662180000|2024-12-31 16:23:00|188903|188813|188895.2|188805.2|188909.6|188819.6|188895.2|188805.2|23
1735662190000|2024-12-31 16:23:10|188887.7|188797.7|188906.5|188816.5|188914.7|188824.7|188882.5|188792.5|13
1735662200000|2024-12-31 16:23:20|188909.8|188819.8|188931.2|188841.2|188935.3|188845.3|188909.8|188819.8|22
1735662210000|2024-12-31 16:23:30|188930.4|188840.4|188885.8|188795.8|188930.4|188840.4|188883.1|188793.1|21
1735662220000|2024-12-31 16:23:40|188890.4|188800.4|188885.1|188795.1|188894.5|188804.5|188882.9|188792.9|26
1735662230000|2024-12-31 16:23:50|188886.7|188796.7|188883.1|188793.1|188895.3|188805.3|188879.2|188789.2|25
1735662240000|2024-12-31 16:24:00|188880.2|188790.2|188887.5|188797.5|188892.4|188802.4|188880.2|188790.2|24
1735662250000|2024-12-31 16:24:10|188885|188795|188900.9|188810.9|188902.8|188812.8|188878.4|188788.4|24
1735662260000|2024-12-31 16:24:20|188907.1|188817.1|188923|188833|188926.3|188836.3|188894.1|188804.1|22
1735662270000|2024-12-31 16:24:30|188920.1|188830.1|188922.4|188832.4|188923.3|188833.3|188912.9|188822.9|12
1735662280000|2024-12-31 16:24:40|188915.9|188825.9|188870.1|188780.1|188921.5|188831.5|188866.1|188776.1|20
1735662290000|2024-12-31 16:24:50|188869.8|188779.8|188873.4|188783.4|188873.4|188783.4|188868|188778|11
1735662300000|2024-12-31 16:25:00|188873.5|188783.5|188874.8|188784.8|188881.3|188791.3|188872.2|188782.2|14
1735662310000|2024-12-31 16:25:10|188873.7|188783.7|188874.4|188784.4|188877.3|188787.3|188870.6|188780.6|14
1735662320000|2024-12-31 16:25:20|188874.6|188784.6|188840.4|188750.4|188877.3|188787.3|188840.4|188750.4|7
1735662330000|2024-12-31 16:25:30|188840.9|188750.9|188830.1|188740.1|188841.4|188751.4|188827.8|188737.8|10
1735662340000|2024-12-31 16:25:40|188828.1|188738.1|188828.6|188738.6|188834.6|188744.6|188828.1|188738.1|7
1735662350000|2024-12-31 16:25:50|188828.4|188738.4|188834.3|188744.3|188837.8|188747.8|188828.4|188738.4|16
1735662360000|2024-12-31 16:26:00|188827.2|188737.2|188832|188742|188834.1|188744.1|188827.2|188737.2|14
1735662370000|2024-12-31 16:26:10|188831|188741|188828.8|188738.8|188833|188743|188825.3|188735.3|14
1735662380000|2024-12-31 16:26:20|188828.5|188738.5|188836.8|188746.8|188836.8|188746.8|188828.5|188738.5|9
1735662390000|2024-12-31 16:26:30|188842|188752|188832.1|188742.1|188842|188752|188830.1|188740.1|13
1735662400000|2024-12-31 16:26:40|188831.8|188741.8|188828.1|188738.1|188831.8|188741.8|188824.9|188734.9|13
1735662410000|2024-12-31 16:26:50|188825.8|188735.8|188834.7|188744.7|188836.2|188746.2|188818.9|188728.9|14
1735662420000|2024-12-31 16:27:00|188834.9|188744.9|188837.9|188747.9|188837.9|188747.9|188832.5|188742.5|12
1735662430000|2024-12-31 16:27:10|188838.2|188748.2|188828.5|188738.5|188838.2|188748.2|188818|188728|17
1735662440000|2024-12-31 16:27:20|188823.7|188733.7|188810.4|188720.4|188823.7|188733.7|188810.2|188720.2|10
1735662450000|2024-12-31 16:27:30|188809.9|188719.9|188808.6|188718.6|188812.4|188722.4|188808.6|188718.6|15
1735662460000|2024-12-31 16:27:40|188800.9|188710.9|188782.5|188692.5|188814.1|188724.1|188782.5|188692.5|15
1735662470000|2024-12-31 16:27:50|188781.5|188691.5|188833.6|188743.6|188834.6|188744.6|188781.2|188691.2|21
1735662480000|2024-12-31 16:28:00|188833.7|188743.7|188839.2|188749.2|188839.2|188749.2|188833.7|188743.7|9
1735662490000|2024-12-31 16:28:10|188838.6|188748.6|188843.3|188753.3|188853.8|188763.8|188837.5|188747.5|21
1735662500000|2024-12-31 16:28:20|188844.6|188754.6|188858.5|188768.5|188873|188783|188840.8|188750.8|26
1735662510000|2024-12-31 16:28:30|188861.4|188771.4|188865.4|188775.4|188871.4|188781.4|188861.4|188771.4|17
1735662520000|2024-12-31 16:28:40|188861.9|188771.9|188877.3|188787.3|188890.7|188800.7|188860.4|188770.4|26
1735662530000|2024-12-31 16:28:50|188882.2|188792.2|188881.7|188791.7|188884.1|188794.1|188878.1|188788.1|19
1735662540000|2024-12-31 16:29:00|188884.3|188794.3|188864.3|188774.3|188898.2|188808.2|188857.3|188767.3|32
1735662550000|2024-12-31 16:29:10|188857.4|188767.4|188864.2|188774.2|188866.3|188776.3|188854.9|188764.9|31
1735662560000|2024-12-31 16:29:20|188868.4|188778.4|188867.5|188777.5|188879.7|188789.7|188858.9|188768.9|26
1735662570000|2024-12-31 16:29:30|188865.5|188775.5|188868.4|188778.4|188871.2|188781.2|188858.7|188768.7|23
1735662580000|2024-12-31 16:29:40|188870.7|188780.7|188865.9|188775.9|188870.7|188780.7|188857.4|188767.4|11
1735662590000|2024-12-31 16:29:50|188868.9|188778.9|188871.8|188781.8|188873.7|188783.7|188860.8|188770.8|18
1735662600000|2024-12-31 16:30:00|188868.6|188778.6|188880.9|188790.9|188890.2|188800.2|188854.1|188764.1|26
1735662610000|2024-12-31 16:30:10|188884.4|188794.4|188887.2|188797.2|188890.8|188800.8|188872.6|188782.6|20
1735662620000|2024-12-31 16:30:20|188887.9|188797.9|188894.9|188804.9|188913.5|188823.5|188887.9|188797.9|20
1735662630000|2024-12-31 16:30:30|188878.8|188788.8|188887.3|188797.3|188893.6|188803.6|188877.4|188787.4|16
1735662640000|2024-12-31 16:30:40|188891.5|188801.5|188889.3|188799.3|188895.3|188805.3|188885|188795|17
1735662650000|2024-12-31 16:30:50|188888.6|188798.6|188883.6|188793.6|188888.6|188798.6|188876.3|188786.3|7
1735662660000|2024-12-31 16:31:00|188884.8|188794.8|188862.9|188772.9|188891.3|188801.3|188855.2|188765.2|20
1735662670000|2024-12-31 16:31:10|188862.7|188772.7|188883.2|188793.2|188890.8|188800.8|188862.7|188772.7|13
1735662680000|2024-12-31 16:31:20|188881.5|188791.5|188885.6|188795.6|188889.5|188799.5|188879|188789|25
1735662690000|2024-12-31 16:31:30|188885.1|188795.1|188879|188789|188887.9|188797.9|188878|188788|19
1735662700000|2024-12-31 16:31:40|188878.3|188788.3|188864|188774|188878.3|188788.3|188858.1|188768.1|18
1735662710000|2024-12-31 16:31:50|188861.1|188771.1|188871.7|188781.7|188879.3|188789.3|188861.1|188771.1|13
1735662720000|2024-12-31 16:32:00|188876.4|188786.4|188878.3|188788.3|188884|188794|188873.3|188783.3|11
1735662730000|2024-12-31 16:32:10|188872.5|188782.5|188870.7|188780.7|188875.5|188785.5|188870.7|188780.7|11
1735662740000|2024-12-31 16:32:20|188864.7|188774.7|188863.9|188773.9|188865.4|188775.4|188854.8|188764.8|8
1735662750000|2024-12-31 16:32:30|188861.2|188771.2|188857.9|188767.9|188867.9|188777.9|188857.9|188767.9|10
1735662760000|2024-12-31 16:32:40|188855.2|188765.2|188836.7|188746.7|188858.2|188768.2|188828.3|188738.3|15
1735662770000|2024-12-31 16:32:50|188836.9|188746.9|188838.6|188748.6|188843.8|188753.8|188836.7|188746.7|4
1735662780000|2024-12-31 16:33:00|188832.7|188742.7|188832.1|188742.1|188832.7|188742.7|188828.4|188738.4|6
1735662790000|2024-12-31 16:33:10|188828.2|188738.2|188828.2|188738.2|188828.2|188738.2|188828.2|188738.2|1
1735662800000|2024-12-31 16:33:20|188829.2|188739.2|188819.6|188729.6|188830.5|188740.5|188811.4|188721.4|13
1735662810000|2024-12-31 16:33:30|188825.8|188735.8|188828.5|188738.5|188830|188740|188818.8|188728.8|10
1735662820000|2024-12-31 16:33:40|188828.2|188738.2|188817.1|188727.1|188828.2|188738.2|188809.5|188719.5|14
1735662830000|2024-12-31 16:33:50|188813.9|188723.9|188814.7|188724.7|188816.7|188726.7|188813.9|188723.9|4
1735662840000|2024-12-31 16:34:00|188814.4|188724.4|188810.5|188720.5|188818.9|188728.9|188807.2|188717.2|12
1735662850000|2024-12-31 16:34:10|188812.2|188722.2|188782.7|188692.7|188819.4|188729.4|188782.7|188692.7|15
1735662860000|2024-12-31 16:34:20|188782|188692|188787.5|188697.5|188789.7|188699.7|188780.9|188690.9|10
1735662870000|2024-12-31 16:34:30|188789.5|188699.5|188786.2|188696.2|188789.5|188699.5|188786|188696|8
1735662880000|2024-12-31 16:34:40|188785.7|188695.7|188783.1|188693.1|188787.9|188697.9|188781.6|188691.6|6
1735662890000|2024-12-31 16:34:50|188782.4|188692.4|188810.4|188720.4|188814|188724|188782.4|188692.4|14
1735662900000|2024-12-31 16:35:00|188809.4|188719.4|188807.9|188717.9|188810.6|188720.6|188800.3|188710.3|15
1735662910000|2024-12-31 16:35:10|188808.1|188718.1|188812.3|188722.3|188812.3|188722.3|188808.1|188718.1|5
1735662920000|2024-12-31 16:35:20|188813.5|188723.5|188819.3|188729.3|188826.8|188736.8|188813|188723|14
1735662930000|2024-12-31 16:35:30|188819.5|188729.5|188825.1|188735.1|188833.2|188743.2|188818.8|188728.8|12
1735662940000|2024-12-31 16:35:40|188825.3|188735.3|188836.3|188746.3|188840.3|188750.3|188823.8|188733.8|22
1735662950000|2024-12-31 16:35:50|188835.8|188745.8|188833|188743|188837.9|188747.9|188830.1|188740.1|13
1735662960000|2024-12-31 16:36:00|188838.2|188748.2|188859|188769|188859.2|188769.2|188832.8|188742.8|19
1735662970000|2024-12-31 16:36:10|188859.4|188769.4|188856|188766|188873.4|188783.4|188855.2|188765.2|17
1735662980000|2024-12-31 16:36:20|188863.3|188773.3|188865.9|188775.9|188866.1|188776.1|188861.3|188771.3|6
1735662990000|2024-12-31 16:36:30|188866.1|188776.1|188864.8|188774.8|188866.7|188776.7|188854.8|188764.8|15
1735663000000|2024-12-31 16:36:40|188861.4|188771.4|188868.4|188778.4|188868.4|188778.4|188854.8|188764.8|8
1735663010000|2024-12-31 16:36:50|188868.3|188778.3|188860.9|188770.9|188868.7|188778.7|188860.9|188770.9|10
1735663020000|2024-12-31 16:37:00|188866|188776|188868.2|188778.2|188870.6|188780.6|188860.4|188770.4|21
1735663030000|2024-12-31 16:37:10|188869.6|188779.6|188882.3|188792.3|188895.3|188805.3|188869.6|188779.6|17
1735663040000|2024-12-31 16:37:20|188880.3|188790.3|188886.6|188796.6|188892|188802|188880.3|188790.3|21
1735663050000|2024-12-31 16:37:30|188890|188800|188870.8|188780.8|188890|188800|188867|188777|15
1735663060000|2024-12-31 16:37:40|188871.5|188781.5|188877|188787|188883|188793|188871.5|188781.5|9
1735663070000|2024-12-31 16:37:50|188879.8|188789.8|188880.1|188790.1|188886.8|188796.8|188875.6|188785.6|9
1735663080000|2024-12-31 16:38:00|188881.4|188791.4|188851|188761|188883.8|188793.8|188851|188761|14
1735663090000|2024-12-31 16:38:10|188850.2|188760.2|188859|188769|188871.3|188781.3|188848.5|188758.5|23
1735663100000|2024-12-31 16:38:20|188859.2|188769.2|188875.5|188785.5|188879.7|188789.7|188859.2|188769.2|19
1735663110000|2024-12-31 16:38:30|188874.6|188784.6|188893.8|188803.8|188912.2|188822.2|188874.6|188784.6|23
1735663120000|2024-12-31 16:38:40|188898.8|188808.8|188897.4|188807.4|188902.8|188812.8|188895.1|188805.1|18
1735663130000|2024-12-31 16:38:50|188897.6|188807.6|188877|188787|188905.3|188815.3|188877|188787|11
1735663140000|2024-12-31 16:39:00|188883.9|188793.9|188873.2|188783.2|188883.9|188793.9|188869.8|188779.8|11
1735663150000|2024-12-31 16:39:10|188875.9|188785.9|188864.3|188774.3|188875.9|188785.9|188864.3|188774.3|6
1735663160000|2024-12-31 16:39:20|188861.1|188771.1|188868.5|188778.5|188868.5|188778.5|188853.9|188763.9|9
1735663170000|2024-12-31 16:39:30|188857.9|188767.9|188850.8|188760.8|188864.6|188774.6|188847.9|188757.9|11
1735663180000|2024-12-31 16:39:40|188849.5|188759.5|188863.6|188773.6|188863.6|188773.6|188849.5|188759.5|8
1735663190000|2024-12-31 16:39:50|188860.2|188770.2|188856.6|188766.6|188865.8|188775.8|188852.8|188762.8|7
1735663200000|2024-12-31 16:40:00|188854.1|188764.1|188868.7|188778.7|188876.9|188786.9|188854.1|188764.1|16
1735663210000|2024-12-31 16:40:10|188866.1|188776.1|188871|188781|188876.1|188786.1|188866.1|188776.1|17
1735663220000|2024-12-31 16:40:20|188859.2|188769.2|188857.2|188767.2|188859.2|188769.2|188857.2|188767.2|2
1735663230000|2024-12-31 16:40:30|188855.5|188765.5|188863|188773|188864.4|188774.4|188845.5|188755.5|10
1735663240000|2024-12-31 16:40:40|188860.7|188770.7|188884.8|188794.8|188891.5|188801.5|188860.7|188770.7|19
1735663250000|2024-12-31 16:40:50|188884.6|188794.6|188896.1|188806.1|188896.1|188806.1|188877.9|188787.9|14
1735663260000|2024-12-31 16:41:00|188892.5|188802.5|188898.1|188808.1|188898.4|188808.4|188884.6|188794.6|17
1735663270000|2024-12-31 16:41:10|188897.8|188807.8|188901|188811|188908.9|188818.9|188885.4|188795.4|25
1735663280000|2024-12-31 16:41:20|188899.8|188809.8|188915.3|188825.3|188927.7|188837.7|188899.8|188809.8|22
1735663290000|2024-12-31 16:41:30|188916.7|188826.7|188909.3|188819.3|188916.7|188826.7|188906.3|188816.3|16
1735663300000|2024-12-31 16:41:40|188908|188818|188903.1|188813.1|188908.8|188818.8|188896.9|188806.9|18
1735663310000|2024-12-31 16:41:50|188898.3|188808.3|188905.6|188815.6|188908.7|188818.7|188897.1|188807.1|17
1735663320000|2024-12-31 16:42:00|188910.1|188820.1|188895.8|188805.8|188913.6|188823.6|188877.7|188787.7|25
1735663330000|2024-12-31 16:42:10|188895|188805|188889.1|188799.1|188895|188805|188889.1|188799.1|3
1735663340000|2024-12-31 16:42:20|188906.4|188816.4|188906|188816|188909.9|188819.9|188899.1|188809.1|9
1735663350000|2024-12-31 16:42:30|188904|188814|188897.1|188807.1|188907.3|188817.3|188897.1|188807.1|10
1735663360000|2024-12-31 16:42:40|188893.7|188803.7|188899|188809|188899|188809|188885.8|188795.8|14
1735663370000|2024-12-31 16:42:50|188900|188810|188896.8|188806.8|188903.2|188813.2|188890.7|188800.7|15
1735663380000|2024-12-31 16:43:00|188898|188808|188900.2|188810.2|188911.1|188821.1|188898|188808|18
1735663390000|2024-12-31 16:43:10|188901.2|188811.2|188893.9|188803.9|188901.2|188811.2|188893.9|188803.9|7
1735663400000|2024-12-31 16:43:20|188892.2|188802.2|188887.3|188797.3|188892.2|188802.2|188877|188787|18
1735663410000|2024-12-31 16:43:30|188887.1|188797.1|188887.3|188797.3|188891.9|188801.9|188879.1|188789.1|14
1735663420000|2024-12-31 16:43:40|188890.1|188800.1|188888.8|188798.8|188896.3|188806.3|188885.8|188795.8|10
1735663430000|2024-12-31 16:43:50|188890.1|188800.1|188912.8|188822.8|188915.8|188825.8|188890.1|188800.1|17
1735663440000|2024-12-31 16:44:00|188913.8|188823.8|188907.4|188817.4|188924.2|188834.2|188906.7|188816.7|24
1735663450000|2024-12-31 16:44:10|188908|188818|188903.9|188813.9|188908.2|188818.2|188900|188810|18
1735663460000|2024-12-31 16:44:20|188902.4|188812.4|188878.5|188788.5|188907.1|188817.1|188878.5|188788.5|23
1735663470000|2024-12-31 16:44:30|188882.7|188792.7|188897|188807|188899.5|188809.5|188873.8|188783.8|17
1735663480000|2024-12-31 16:44:40|188904.2|188814.2|188917.9|188827.9|188920.1|188830.1|188896.9|188806.9|27
1735663490000|2024-12-31 16:44:50|188917.8|188827.8|188909.4|188819.4|188918.9|188828.9|188908|188818|23
1735663500000|2024-12-31 16:45:00|188910.9|188820.9|188901.5|188811.5|188919|188829|188901.5|188811.5|18
1735663510000|2024-12-31 16:45:10|188905.2|188815.2|188901.8|188811.8|188905.2|188815.2|188900.5|188810.5|15
1735663520000|2024-12-31 16:45:20|188897.2|188807.2|188883.7|188793.7|188897.4|188807.4|188878.1|188788.1|19
1735663530000|2024-12-31 16:45:30|188882.4|188792.4|188887.8|188797.8|188889.9|188799.9|188877.6|188787.6|15
1735663540000|2024-12-31 16:45:40|188884.3|188794.3|188889.7|188799.7|188889.7|188799.7|188873.1|188783.1|8
1735663550000|2024-12-31 16:45:50|188889.2|188799.2|188881.4|188791.4|188891.2|188801.2|188881.2|188791.2|16
1735663560000|2024-12-31 16:46:00|188879.5|188789.5|188880.7|188790.7|188882.2|188792.2|188872.7|188782.7|19
1735663570000|2024-12-31 16:46:10|188875.3|188785.3|188886.8|188796.8|188886.8|188796.8|188874.7|188784.7|15
1735663580000|2024-12-31 16:46:20|188889.3|188799.3|188887.9|188797.9|188902.6|188812.6|188887.6|188797.6|14
1735663590000|2024-12-31 16:46:30|188894.4|188804.4|188906.7|188816.7|188907.4|188817.4|188894.4|188804.4|18
1735663600000|2024-12-31 16:46:40|188906.9|188816.9|188917.1|188827.1|188919.8|188829.8|188906.9|188816.9|9
1735663610000|2024-12-31 16:46:50|188913.5|188823.5|188917.6|188827.6|188922.9|188832.9|188913.5|188823.5|14
1735663620000|2024-12-31 16:47:00|188918.8|188828.8|188907.4|188817.4|188918.8|188828.8|188903.8|188813.8|13
1735663630000|2024-12-31 16:47:10|188907.9|188817.9|188904.3|188814.3|188907.9|188817.9|188886.6|188796.6|16
1735663640000|2024-12-31 16:47:20|188907|188817|188896.2|188806.2|188907|188817|188887|188797|19
1735663650000|2024-12-31 16:47:30|188892.3|188802.3|188884.1|188794.1|188896.2|188806.2|188879.1|188789.1|29
1735663660000|2024-12-31 16:47:40|188878|188788|188898.7|188808.7|188898.7|188808.7|188878|188788|9
1735663670000|2024-12-31 16:47:50|188895.3|188805.3|188897|188807|188897|188807|188886.2|188796.2|14
1735663680000|2024-12-31 16:48:00|188898|188808|188879.9|188789.9|188899|188809|188877.9|188787.9|13
1735663690000|2024-12-31 16:48:10|188879.8|188789.8|188888.1|188798.1|188889.4|188799.4|188874.4|188784.4|13
1735663700000|2024-12-31 16:48:20|188891.9|188801.9|188882.9|188792.9|188891.9|188801.9|188879.6|188789.6|7
1735663710000|2024-12-31 16:48:30|188878.9|188788.9|188883.5|188793.5|188883.5|188793.5|188873.5|188783.5|10
1735663720000|2024-12-31 16:48:40|188890|188800|188874.3|188784.3|188890|188800|188873.6|188783.6|11
1735663730000|2024-12-31 16:48:50|188867.1|188777.1|188873|188783|188881.3|188791.3|188866.1|188776.1|10
1735663740000|2024-12-31 16:49:00|188873.2|188783.2|188870.5|188780.5|188882.8|188792.8|188870.5|188780.5|11
1735663750000|2024-12-31 16:49:10|188877.4|188787.4|188872.4|188782.4|188883.7|188793.7|188872.4|188782.4|10
1735663760000|2024-12-31 16:49:20|188873.1|188783.1|188890.3|188800.3|188890.3|188800.3|188873.1|188783.1|9
1735663770000|2024-12-31 16:49:30|188888.5|188798.5|188872.5|188782.5|188888.5|188798.5|188872.5|188782.5|6
1735663780000|2024-12-31 16:49:40|188877.9|188787.9|188878.3|188788.3|188878.3|188788.3|188877.9|188787.9|2
1735663790000|2024-12-31 16:49:50|188875|188785|188875|188785|188875|188785|188875|188785|1
1735663800000|2024-12-31 16:50:00|188878.3|188788.3|188877.2|188787.2|188879.8|188789.8|188874.4|188784.4|4
1735663810000|2024-12-31 16:50:10|188873.1|188783.1|188844.7|188754.7|188876|188786|188844.3|188754.3|9
1735663820000|2024-12-31 16:50:20|188844.5|188754.5|188843.8|188753.8|188844.5|188754.5|188834.6|188744.6|15
1735663830000|2024-12-31 16:50:30|188844.8|188754.8|188838.6|188748.6|188844.8|188754.8|188838.6|188748.6|8
1735663840000|2024-12-31 16:50:40|188842.9|188752.9|188844.9|188754.9|188847.6|188757.6|188840.3|188750.3|9
1735663850000|2024-12-31 16:50:50|188847.6|188757.6|188869.4|188779.4|188870.5|188780.5|188845.1|188755.1|15
1735663860000|2024-12-31 16:51:00|188869.7|188779.7|188890.2|188800.2|188890.2|188800.2|188869.7|188779.7|20
1735663870000|2024-12-31 16:51:10|188887.4|188797.4|188875.1|188785.1|188891.3|188801.3|188875.1|188785.1|9
1735663880000|2024-12-31 16:51:20|188879.3|188789.3|188858.6|188768.6|188884.7|188794.7|188858.6|188768.6|17
1735663890000|2024-12-31 16:51:30|188859.1|188769.1|188868.9|188778.9|188875.8|188785.8|188849.1|188759.1|19
1735663900000|2024-12-31 16:51:40|188874.3|188784.3|188878.5|188788.5|188880|188790|188869.2|188779.2|20
1735663910000|2024-12-31 16:51:50|188876|188786|188867.8|188777.8|188876|188786|188864.6|188774.6|14
1735663920000|2024-12-31 16:52:00|188868.6|188778.6|188883.2|188793.2|188891.6|188801.6|188868.6|188778.6|18
1735663930000|2024-12-31 16:52:10|188880.3|188790.3|188890.6|188800.6|188892.7|188802.7|188880.3|188790.3|20
1735663940000|2024-12-31 16:52:20|188906.5|188816.5|188905.2|188815.2|188922.9|188832.9|188905.2|188815.2|16
1735663950000|2024-12-31 16:52:30|188905.4|188815.4|188898.7|188808.7|188914|188824|188898.7|188808.7|10
1735663960000|2024-12-31 16:52:40|188900.2|188810.2|188905.4|188815.4|188913.1|188823.1|188888.5|188798.5|17
1735663970000|2024-12-31 16:52:50|188909.1|188819.1|188897.2|188807.2|188909.1|188819.1|188895.4|188805.4|16
1735663980000|2024-12-31 16:53:00|188898.7|188808.7|188904.5|188814.5|188908|188818|188898.7|188808.7|9
1735663990000|2024-12-31 16:53:10|188907.7|188817.7|188908.2|188818.2|188913.5|188823.5|188906.8|188816.8|12
1735664000000|2024-12-31 16:53:20|188911.3|188821.3|188922.1|188832.1|188937.2|188847.2|188911.3|188821.3|14
1735664010000|2024-12-31 16:53:30|188921.1|188831.1|188916.4|188826.4|188925.3|188835.3|188916.4|188826.4|9
1735664020000|2024-12-31 16:53:40|188914.1|188824.1|188902.2|188812.2|188922.7|188832.7|188900.2|188810.2|20
1735664030000|2024-12-31 16:53:50|188902.7|188812.7|188899.4|188809.4|188904.8|188814.8|188887|188797|19
1735664040000|2024-12-31 16:54:00|188900.4|188810.4|188899.3|188809.3|188902.3|188812.3|188893.2|188803.2|13
1735664050000|2024-12-31 16:54:10|188902|188812|188888.9|188798.9|188902|188812|188888.9|188798.9|9
1735664060000|2024-12-31 16:54:20|188888.1|188798.1|188901.6|188811.6|188902.1|188812.1|188888.1|188798.1|11
1735664070000|2024-12-31 16:54:30|188898.5|188808.5|188896.3|188806.3|188898.5|188808.5|188887.5|188797.5|9
1735664080000|2024-12-31 16:54:40|188897|188807|188905.3|188815.3|188913.8|188823.8|188897|188807|11
1735664090000|2024-12-31 16:54:50|188905.8|188815.8|188909.4|188819.4|188915.6|188825.6|188905.8|188815.8|13
1735664100000|2024-12-31 16:55:00|188911.2|188821.2|188935.3|188845.3|188939.2|188849.2|188910|188820|22
1735664110000|2024-12-31 16:55:10|188935.5|188845.5|188935.8|188845.8|188938.3|188848.3|188933.8|188843.8|14
1735664120000|2024-12-31 16:55:20|188938.1|188848.1|188937.3|188847.3|188953.1|188863.1|188937.1|188847.1|17
1735664130000|2024-12-31 16:55:30|188937|188847|188927.3|188837.3|188937.3|188847.3|188927|188837|11
1735664140000|2024-12-31 16:55:40|188930.5|188840.5|188924.5|188834.5|188930.5|188840.5|188924.5|188834.5|10
1735664150000|2024-12-31 16:55:50|188921.4|188831.4|188908.2|188818.2|188923.5|188833.5|188908.2|188818.2|8
1735664160000|2024-12-31 16:56:00|188909|188819|188910|188820|188917.7|188827.7|188908.4|188818.4|9
1735664170000|2024-12-31 16:56:10|188909.5|188819.5|188909.7|188819.7|188917.3|188827.3|188902.3|188812.3|19
1735664180000|2024-12-31 16:56:20|188907.5|188817.5|188901.6|188811.6|188907.5|188817.5|188900.7|188810.7|10
1735664190000|2024-12-31 16:56:30|188904.8|188814.8|188897|188807|188904.8|188814.8|188877.7|188787.7|23
1735664200000|2024-12-31 16:56:40|188898.8|188808.8|188880.5|188790.5|188899.3|188809.3|188880.5|188790.5|16
1735664210000|2024-12-31 16:56:50|188880.8|188790.8|188886.3|188796.3|188894.5|188804.5|188880.8|188790.8|13
1735664220000|2024-12-31 16:57:00|188878|188788|188890.4|188800.4|188891.3|188801.3|188875.2|188785.2|12
1735664230000|2024-12-31 16:57:10|188889.9|188799.9|188863.5|188773.5|188889.9|188799.9|188863.5|188773.5|12
1735664240000|2024-12-31 16:57:20|188864.9|188774.9|188871.7|188781.7|188879.5|188789.5|188864.9|188774.9|13
1735664250000|2024-12-31 16:57:30|188869|188779|188880.3|188790.3|188886.2|188796.2|188861.5|188771.5|22
1735664260000|2024-12-31 16:57:40|188879.8|188789.8|188889.4|188799.4|188900.6|188810.6|188879.8|188789.8|21
1735664270000|2024-12-31 16:57:50|188889.2|188799.2|188885.9|188795.9|188892.1|188802.1|188879.7|188789.7|21
1735664280000|2024-12-31 16:58:00|188886.4|188796.4|188895.2|188805.2|188895.2|188805.2|188882.2|188792.2|12
1735664290000|2024-12-31 16:58:10|188895.4|188805.4|188880.7|188790.7|188895.4|188805.4|188871.2|188781.2|16
1735664300000|2024-12-31 16:58:20|188876.8|188786.8|188879.7|188789.7|188882.9|188792.9|188876.8|188786.8|6
1735664310000|2024-12-31 16:58:30|188882.4|188792.4|188877.9|188787.9|188885.9|188795.9|188876.6|188786.6|21
1735664320000|2024-12-31 16:58:40|188876.9|188786.9|188879.7|188789.7|188882.2|188792.2|188875.9|188785.9|9
1735664330000|2024-12-31 16:58:50|188881|188791|188888.4|188798.4|188897.7|188807.7|188874.7|188784.7|20
1735664340000|2024-12-31 16:59:00|188886.3|188796.3|188887.3|188797.3|188891.1|188801.1|188883.3|188793.3|16
1735664350000|2024-12-31 16:59:10|188887.5|188797.5|188888.2|188798.2|188890.1|188800.1|188883.7|188793.7|9
1735664360000|2024-12-31 16:59:20|188890.9|188800.9|188890|188800|188892.9|188802.9|188884|188794|15
1735664370000|2024-12-31 16:59:30|188891|188801|188885.5|188795.5|188892.6|188802.6|188881.5|188791.5|17
1735664380000|2024-12-31 16:59:40|188889.4|188799.4|188877|188787|188891|188801|188876|188786|16
1735664390000|2024-12-31 16:59:50|188881|188791|188883.5|188793.5|188895.2|188805.2|188878.1|188788.1|17
1735664400000|2024-12-31 17:00:00|188884.2|188794.2|188896.9|188806.9|188901.7|188811.7|188878.7|188788.7|19
1735664410000|2024-12-31 17:00:10|188897.9|188807.9|188889.5|188799.5|188897.9|188807.9|188881|188791|9
1735664420000|2024-12-31 17:00:20|188885|188795|188878.6|188788.6|188885|188795|188875.2|188785.2|8
1735664430000|2024-12-31 17:00:30|188879.6|188789.6|188886.4|188796.4|188893.5|188803.5|188879.6|188789.6|13
1735664440000|2024-12-31 17:00:40|188887|188797|188911|188821|188911|188821|188887|188797|12
1735664450000|2024-12-31 17:00:50|188908.4|188818.4|188913.7|188823.7|188920|188830|188908.4|188818.4|16
1735664460000|2024-12-31 17:01:00|188915.7|188825.7|188920.1|188830.1|188920.3|188830.3|188915.7|188825.7|5
1735664470000|2024-12-31 17:01:10|188918.8|188828.8|188927.9|188837.9|188928.2|188838.2|188905.5|188815.5|14
1735664480000|2024-12-31 17:01:20|188925.9|188835.9|188908|188818|188926.4|188836.4|188906|188816|12
1735664490000|2024-12-31 17:01:30|188907.8|188817.8|188913.7|188823.7|188914.6|188824.6|188907.8|188817.8|10
1735664500000|2024-12-31 17:01:40|188918.4|188828.4|188917.8|188827.8|188918.4|188828.4|188912.3|188822.3|9
1735664510000|2024-12-31 17:01:50|188917.5|188827.5|188907.3|188817.3|188918.2|188828.2|188907.3|188817.3|12
1735664520000|2024-12-31 17:02:00|188906.6|188816.6|188928.4|188838.4|188930.8|188840.8|188906.6|188816.6|12
1735664530000|2024-12-31 17:02:10|188930.3|188840.3|188929.8|188839.8|188930.3|188840.3|188924.6|188834.6|9
1735664540000|2024-12-31 17:02:20|188928|188838|188929.6|188839.6|188929.6|188839.6|188925.5|188835.5|5
1735664550000|2024-12-31 17:02:30|188933.1|188843.1|188928.2|188838.2|188937.3|188847.3|188924.6|188834.6|17
1735664560000|2024-12-31 17:02:40|188932.1|188842.1|188931.8|188841.8|188935.4|188845.4|188927.5|188837.5|8
1735664570000|2024-12-31 17:02:50|188934.4|188844.4|188925.2|188835.2|188934.4|188844.4|188923.5|188833.5|10
1735664580000|2024-12-31 17:03:00|188925.7|188835.7|188933.9|188843.9|188934.4|188844.4|188925.7|188835.7|8
1735664590000|2024-12-31 17:03:10|188937.7|188847.7|188932.4|188842.4|188937.7|188847.7|188932.4|188842.4|5
1735664600000|2024-12-31 17:03:20|188925.8|188835.8|188916.2|188826.2|188925.8|188835.8|188914|188824|10
1735664610000|2024-12-31 17:03:30|188917.7|188827.7|188928.9|188838.9|188931.4|188841.4|188917.7|188827.7|10
1735664620000|2024-12-31 17:03:40|188929.1|188839.1|188934.1|188844.1|188934.1|188844.1|188928.9|188838.9|3
1735664630000|2024-12-31 17:03:50|188928.6|188838.6|188912.7|188822.7|188928.6|188838.6|188910|188820|6
1735664640000|2024-12-31 17:04:00|188910.7|188820.7|188913.7|188823.7|188913.7|188823.7|188910.7|188820.7|5
1735664650000|2024-12-31 17:04:10|188910.2|188820.2|188914.2|188824.2|188914.5|188824.5|188910.2|188820.2|5
1735664660000|2024-12-31 17:04:20|188912.7|188822.7|188925.2|188795.2|188927.1|188826.5|188904.6|188794.8|11
1735664670000|2024-12-31 17:04:30|188925.4|188795.4|188905.9|188775.9|188925.4|188795.4|188902.2|188772.2|8
1735664680000|2024-12-31 17:04:40|188902.9|188772.9|188901.2|188771.2|188907.2|188777.2|188898.2|188768.2|8
1735664690000|2024-12-31 17:04:50|188897.4|188767.4|188902.4|188772.4|188910.3|188780.3|188892.2|188762.2|17
1735664700000|2024-12-31 17:05:00|188898.4|188768.4|188889.2|188759.2|188898.7|188768.7|188889.2|188759.2|8
1735664710000|2024-12-31 17:05:10|188886.2|188756.2|188844.1|188754.1|188886.2|188758.1|188839|188723.5|15
1735664720000|2024-12-31 17:05:20|188841.1|188751.1|188848.7|188758.7|188848.7|188758.7|188832.8|188742.8|20
1735664730000|2024-12-31 17:05:30|188844.8|188754.8|188907.5|188777.5|188911.2|188797.2|188844.8|188754.8|13
1735664740000|2024-12-31 17:05:40|188904.5|188774.5|188902.3|188772.3|188910.7|188780.7|188898.2|188768.2|20
1735664750000|2024-12-31 17:05:50|188902.6|188772.6|188894.2|188764.2|188905.9|188775.9|188889.1|188759.1|12
1735664760000|2024-12-31 17:06:00|188905.4|188775.4|188920.1|188790.1|188920.1|188790.1|188904.7|188774.7|20
1735664770000|2024-12-31 17:06:10|188915.6|188785.6|188912.3|188782.3|188920|188790|188912.3|188782.3|11
1735664780000|2024-12-31 17:06:20|188913.3|188783.3|188924|188794|188927.7|188797.7|188908.8|188778.8|28
1735664790000|2024-12-31 17:06:30|188928|188798|188926.4|188796.4|188928|188798|188926.4|188796.4|10
1735664800000|2024-12-31 17:06:40|188926.7|188796.7|188916.8|188826.8|188926.7|188832|188912.4|188796.7|22
1735664810000|2024-12-31 17:06:50|188917.6|188827.6|188914.2|188824.2|188924|188834|188908.6|188818.6|19
1735664820000|2024-12-31 17:07:00|188923.2|188833.2|188920.7|188830.7|188928.1|188838.1|188920.7|188830.7|9
1735664830000|2024-12-31 17:07:10|188918.9|188828.9|188912|188822|188922.3|188832.3|188911|188821|8
1735664840000|2024-12-31 17:07:20|188910.5|188820.5|188938.3|188848.3|188944.3|188854.3|188910.5|188820.5|3
1735664850000|2024-12-31 17:07:30|188942.6|188852.6|188936.2|188846.2|188943.4|188853.4|188936.2|188846.2|10
1735664860000|2024-12-31 17:07:40|188932.5|188842.5|188928.8|188838.8|188932.5|188842.5|188928.8|188838.8|2
1735664870000|2024-12-31 17:07:50|188928.3|188838.3|188935.5|188845.5|188935.5|188845.5|188928.3|188838.3|4
1735664880000|2024-12-31 17:08:00|188930.6|188840.6|188927.2|188837.2|188930.6|188840.6|188924.5|188834.5|8
1735664890000|2024-12-31 17:08:10|188927.5|188837.5|188927|188837|188929.5|188839.5|188926.8|188836.8|9
1735664900000|2024-12-31 17:08:20|188926.5|188836.5|188917.9|188827.9|188926.5|188836.5|188916.9|188826.9|7
1735664910000|2024-12-31 17:08:30|188914.3|188824.3|188913.1|188823.1|188914.3|188824.3|188913.1|188823.1|4
1735664920000|2024-12-31 17:08:40|188912.8|188822.8|188955.1|188825.1|188955.1|188825.1|188910.8|188820.8|8
1735664930000|2024-12-31 17:08:50|188954.4|188824.4|188954.1|188824.1|188954.4|188824.4|188954.1|188824.1|2
1735664940000|2024-12-31 17:09:00|188936.1|188846.1|188936.1|188846.1|188936.1|188846.1|188931.5|188841.5|3
1735664950000|2024-12-31 17:09:10|188937.4|188847.4|188937.4|188847.4|188937.4|188847.4|188937.4|188847.4|1
1735664960000|2024-12-31 17:09:20|188937.6|188847.6|188937.9|188847.9|188938.6|188848.6|188935.1|188845.1|6
1735664970000|2024-12-31 17:09:30|188929.3|188839.3|188928.9|188838.9|188933.2|188843.2|188928.9|188838.9|4
1735664980000|2024-12-31 17:09:40|188928.7|188838.7|188923.9|188833.9|188928.7|188838.7|188923.9|188833.9|5
1735664990000|2024-12-31 17:09:50|188923.1|188833.1|188922.6|188832.6|188923.1|188833.1|188922.4|188832.4|4
1735665000000|2024-12-31 17:10:00|188921.9|188831.9|188923.6|188833.6|188923.6|188833.6|188921.9|188831.9|3
1735665010000|2024-12-31 17:10:10|188925.9|188835.9|188925.4|188835.4|188931.3|188841.3|188925.4|188835.4|5
1735665020000|2024-12-31 17:10:20|188927.1|188837.1|188930.5|188840.5|188930.5|188840.5|188925.4|188835.4|6
1735665030000|2024-12-31 17:10:30|188929.7|188839.7|188939.6|188849.6|188943|188853|188929.2|188839.2|14
1735665040000|2024-12-31 17:10:40|188941.9|188851.9|188952|188862|188952|188862|188937.4|188847.4|6
1735665050000|2024-12-31 17:10:50|188948.5|188858.5|188951.6|188861.6|188951.9|188861.9|188947.4|188857.4|7
1735665060000|2024-12-31 17:11:00|188953.1|188863.1|188953.1|188863.1|188953.1|188863.1|188953.1|188863.1|1
1735665070000|2024-12-31 17:11:10|188952.6|188862.6|189022|188892|189023.5|188901.3|188951.9|188861.9|12
1735665080000|2024-12-31 17:11:20|189017.1|188887.1|189014.8|188884.8|189023|188893|189013.3|188883.3|17
1735665090000|2024-12-31 17:11:30|189013.7|188883.7|189046.4|188916.4|189051|188921|189013.7|188883.7|8
1735665100000|2024-12-31 17:11:40|189044.9|188914.9|189029|188899|189053.2|188923.2|189025.8|188895.8|18
1735665110000|2024-12-31 17:11:50|189028|188898|189028.8|188898.8|189040.6|188910.6|189020.4|188890.4|21
1735665120000|2024-12-31 17:12:00|189028.9|188898.9|189027.8|188897.8|189033.6|188903.6|189027.8|188897.8|13
1735665130000|2024-12-31 17:12:10|189027.5|188897.5|189052.8|188922.8|189053.3|188923.3|189027.5|188897.5|10
1735665140000|2024-12-31 17:12:20|189053|188923|189055.2|188925.2|189055.2|188925.2|189047.6|188917.6|11
1735665150000|2024-12-31 17:12:30|189054.9|188924.9|189050.9|188920.9|189054.9|188924.9|189050.9|188920.9|2
1735665160000|2024-12-31 17:12:40|189056.2|188926.2|189129.1|188999.1|189134.2|189004.2|189056.2|188926.2|16
1735665170000|2024-12-31 17:12:50|189124.4|188994.4|189128|188998|189133.2|189003.2|189118.7|188988.7|12
1735665180000|2024-12-31 17:13:00|189126.7|188996.7|189136.9|189006.9|189137.4|189007.4|189126.4|188996.4|18
1735665190000|2024-12-31 17:13:10|189132.8|189002.8|189132.4|189002.4|189136.5|189006.5|189127.6|188997.6|15
1735665200000|2024-12-31 17:13:20|189130.1|189000.1|189138|189008|189144.7|189014.7|189127.1|188997.1|25
1735665210000|2024-12-31 17:13:30|189137.9|189007.9|189190.1|189060.1|189194.3|189064.3|189137.9|189007.9|7
1735665220000|2024-12-31 17:13:40|189183.3|189053.3|189182.3|189052.3|189184.1|189054.1|189179.1|189049.1|8
1735665230000|2024-12-31 17:13:50|189180.8|189050.8|189185.7|189055.7|189188.2|189058.2|189180.8|189050.8|8
1735665240000|2024-12-31 17:14:00|189185.4|189055.4|189191.6|189061.6|189197|189067|189181.3|189051.3|18
1735665250000|2024-12-31 17:14:10|189187.3|189057.3|189170.8|189080.8|189190.9|189080.8|189168.4|189057.3|9
1735665260000|2024-12-31 17:14:20|189148.6|189058.6|189148.3|189058.3|189148.6|189058.6|189148.3|189058.3|4
1735665270000|2024-12-31 17:14:30|189147.6|189057.6|189123.7|188993.7|189148.9|189058.9|189109.7|188993.7|13
1735665280000|2024-12-31 17:14:40|189124.7|188994.7|189124.4|188994.4|189127.9|188997.9|189112.9|188982.9|16
1735665290000|2024-12-31 17:14:50|189124.2|188994.2|189128.4|188998.4|189128.8|188998.8|189121|188991|17
1735665300000|2024-12-31 17:15:00|189128.3|188998.3|189128.9|188998.9|189129.3|188999.3|189127.9|188997.9|9
1735665310000|2024-12-31 17:15:10|189110.4|189020.4|189110|189020|189115.8|189025.8|189108.5|189018.5|14
1735665320000|2024-12-31 17:15:20|189107.5|189017.5|189110.3|189020.3|189110.3|189020.3|189107.5|189017.5|3
1735665330000|2024-12-31 17:15:30|189110|189020|189109.5|189019.5|189110.5|189020.5|189109.5|189019.5|5
1735665340000|2024-12-31 17:15:40|189110.3|189020.3|189116.6|189026.6|189117.6|189027.6|189110.3|189020.3|5
1735665350000|2024-12-31 17:15:50|189112.7|189022.7|189113.2|189023.2|189118.2|189028.2|189112.7|189022.7|3
1735665360000|2024-12-31 17:16:00|189112.9|189022.9|189119.5|189029.5|189119.5|189029.5|189112.9|189022.9|4
1735665370000|2024-12-31 17:16:10|189114.9|189024.9|189118.5|189028.5|189118.5|189028.5|189114|189024|7
1735665380000|2024-12-31 17:16:20|189114.7|189024.7|189111.7|189021.7|189114.7|189024.7|189111|189021|3
1735665390000|2024-12-31 17:16:30|189113.7|189023.7|189113.7|189023.7|189113.7|189023.7|189113.7|189023.7|1
1735665400000|2024-12-31 17:16:40|189120.1|189030.1|189190.7|189060.7|189196.5|189066.5|189120.1|189004.1|14
1735665410000|2024-12-31 17:16:50|189190.9|189060.9|189192|189062|189198.9|189068.9|189179.9|189049.9|14
1735665420000|2024-12-31 17:17:00|189193.5|189063.5|189200.7|189070.7|189204.7|189074.7|189191.3|189061.3|7
1735665430000|2024-12-31 17:17:10|189200.8|189070.8|189203.9|189073.9|189203.9|189073.9|189197|189067|5
1735665440000|2024-12-31 17:17:20|189199.4|189069.4|189199.6|189069.6|189199.6|189069.6|189199.4|189069.4|4
1735665470000|2024-12-31 17:17:50|189200.5|189070.5|189200.5|189070.5|189200.5|189070.5|189200.5|189070.5|1
1735665480000|2024-12-31 17:18:00|189202|189072|189238|189031|189238|189072|189202|189031|2
1735665490000|2024-12-31 17:18:10|189239|189032|189199.1|189069.1|189239|189069.1|189199.1|189032|2
1735665500000|2024-12-31 17:18:20|189198.6|189068.6|189198.6|189068.6|189198.6|189068.6|189198.6|189068.6|1
1735665510000|2024-12-31 17:18:30|189198.9|189068.9|189198.6|189068.6|189198.9|189068.9|189198.6|189068.6|2
1735665520000|2024-12-31 17:18:40|189198.9|189068.9|189239|189032|189239|189070.5|189198.9|189032|5
1735665530000|2024-12-31 17:18:50|189184|189054|189183.5|189053.5|189188.9|189058.9|189183.1|189053.1|7
1735665540000|2024-12-31 17:19:00|189183.3|189053.3|189183.8|189053.8|189184|189054|189183|189053|5
1735665550000|2024-12-31 17:19:10|189182.7|189052.7|189116.2|188986.2|189182.7|189052.7|189116.2|188986.2|11
1735665560000|2024-12-31 17:19:20|189108.7|188978.7|189099|188969|189110.5|188980.5|189099|188969|12
1735665570000|2024-12-31 17:19:30|189099.1|188969.1|189087.1|188957.1|189106.7|188976.7|189083.4|188953.4|17
1735665580000|2024-12-31 17:19:40|189087.4|188957.4|189095.2|188965.2|189102.1|188972.1|189086.9|188956.9|16
1735665590000|2024-12-31 17:19:50|189095.5|188965.5|189096.5|188966.5|189099.6|188969.6|189091.7|188961.7|12
1735665600000|2024-12-31 17:20:00|189097.4|188967.4|189076.1|188986.1|189097.4|188986.1|189071|188957.4|14
1735665610000|2024-12-31 17:20:10|189076.6|188986.6|189091.5|189001.5|189097.2|189007.2|189076.6|188986.6|22
1735665620000|2024-12-31 17:20:20|189095.1|189005.1|189098.5|189008.5|189105.4|189015.4|189095.1|189005.1|10
1735665630000|2024-12-31 17:20:30|189099|189009|189104.2|189014.2|189104.2|189014.2|189099|189009|6
1735665640000|2024-12-31 17:20:40|189103.9|189013.9|189111.6|189021.6|189111.9|189021.9|189102.4|189012.4|12
1735665650000|2024-12-31 17:20:50|189112.1|189022.1|189112.1|189022.1|189112.1|189022.1|189112.1|189022.1|1
1735665660000|2024-12-31 17:21:00|189113.1|189023.1|189123.9|189033.9|189123.9|189033.9|189113.1|189023.1|11
1735665670000|2024-12-31 17:21:10|189131.5|189041.5|189131.6|189041.6|189133.8|189043.8|189122.6|189032.6|12
1735665680000|2024-12-31 17:21:20|189131.9|189041.9|189160.2|189070.2|189160.2|189070.2|189131.9|189041.9|9
1735665690000|2024-12-31 17:21:30|189159.5|189069.5|189161.6|189071.6|189173.4|189083.4|189159.2|189069.2|13
1735665700000|2024-12-31 17:21:40|189167.8|189077.8|189169.2|189079.2|189172.8|189082.8|189162.8|189072.8|11
1735665710000|2024-12-31 17:21:50|189174.9|189084.9|189172.4|189082.4|189174.9|189084.9|189171.4|189081.4|3
1735665720000|2024-12-31 17:22:00|189178.7|189088.7|189198.9|189068.9|189199.2|189089.4|189178.7|189068.9|4
1735665730000|2024-12-31 17:22:10|189201.2|189071.2|189199.7|189069.7|189201.2|189071.2|189198.9|189068.9|4
1735665740000|2024-12-31 17:22:20|189200.7|189070.7|189200.4|189070.4|189200.7|189070.7|189200.4|189070.4|2
1735665750000|2024-12-31 17:22:30|189202|189072|189178.3|189088.3|189203|189088.3|189178.3|189064.5|9
1735665760000|2024-12-31 17:22:40|189174.5|189084.5|189168.6|189078.6|189174.5|189084.5|189166.8|189076.8|8
1735665770000|2024-12-31 17:22:50|189166.8|189076.8|189166.8|189076.8|189166.8|189076.8|189166.8|189076.8|1
1735665780000|2024-12-31 17:23:00|189162|189072|189167.5|189077.5|189168|189078|189162|189072|4
1735665800000|2024-12-31 17:23:20|189166.7|189076.7|189178.3|189088.3|189178.5|189088.5|189162|189072|9
1735665810000|2024-12-31 17:23:30|189171.6|189081.6|189171.6|189081.6|189171.6|189081.6|189171.6|189081.6|1
1735665830000|2024-12-31 17:23:50|189170.9|189080.9|189173.5|189083.5|189176.8|189086.8|189170.9|189080.9|6
1735665840000|2024-12-31 17:24:00|189181.1|189091.1|189176.1|189086.1|189181.7|189091.7|189175.3|189085.3|9
1735665860000|2024-12-31 17:24:20|189178|189088|189178|189088|189178|189088|189178|189088|1
1735665870000|2024-12-31 17:24:30|189183|189093|189177|189087|189183|189093|189174.5|189084.5|8
1735665880000|2024-12-31 17:24:40|189178.5|189088.5|189151.4|189061.4|189181|189091|189142.7|189052.7|15
1735665890000|2024-12-31 17:24:50|189151.6|189061.6|189163.1|189073.1|189163.1|189073.1|189148.4|189058.4|9
1735665900000|2024-12-31 17:25:00|189162.6|189072.6|189184.7|189054.7|189220.2|189090.2|189150.4|189020.4|9
1735665910000|2024-12-31 17:25:10|189162.2|189072.2|189155.8|189065.8|189162.2|189072.2|189152.6|189062.6|21
1735665920000|2024-12-31 17:25:20|189148.4|189058.4|189129.4|189039.4|189148.4|189058.4|189129.1|189039.1|16
1735665930000|2024-12-31 17:25:30|189128.4|189038.4|189153.3|189063.3|189153.3|189063.3|189127.4|189037.4|12
1735665940000|2024-12-31 17:25:40|189148.2|189058.2|189155.4|189065.4|189155.4|189065.4|189147.4|189057.4|10
1735665950000|2024-12-31 17:25:50|189155|189065|189156|189066|189162.5|189072.5|189153.8|189063.8|10
1735665960000|2024-12-31 17:26:00|189152.4|189062.4|189113.3|188983.3|189185.2|189065.2|189088.6|188958.6|17
1735665970000|2024-12-31 17:26:10|189116.5|188986.5|189085|188955|189117|188987|189072.4|188942.4|18
1735665980000|2024-12-31 17:26:20|189080.1|188950.1|189082|188952|189082.8|188952.8|189075|188945|14
1735665990000|2024-12-31 17:26:30|189084.4|188954.4|189083.8|188953.8|189089.9|188959.9|189079.6|188949.6|10
1735666000000|2024-12-31 17:26:40|189083.5|188953.5|189074.2|188944.2|189083.7|188953.7|189074.2|188944.2|12
1735666010000|2024-12-31 17:26:50|189074.5|188944.5|189072.2|188942.2|189074.5|188944.5|189072.2|188942.2|6
1735666020000|2024-12-31 17:27:00|189076.8|188946.8|189103.2|188973.2|189106.9|188976.9|189076.8|188946.8|27
1735666030000|2024-12-31 17:27:10|189107.8|188977.8|189119.7|188989.7|189123.3|188993.3|189107.8|188977.8|14
1735666040000|2024-12-31 17:27:20|189121.9|188991.9|189127.2|188997.2|189129.9|188999.9|189121.9|188991.9|8
1735666050000|2024-12-31 17:27:30|189123.7|188993.7|189123.2|188993.2|189125.7|188995.7|189120.7|188990.7|9
1735666060000|2024-12-31 17:27:40|189126.9|188996.9|189129.6|188999.6|189130.8|189000.8|189126.9|188996.9|5
1735666080000|2024-12-31 17:28:00|189130.8|189000.8|189124.6|188994.6|189130.8|189000.8|189122.6|188992.6|5
1735666090000|2024-12-31 17:28:10|189128.7|188998.7|189138.6|189008.6|189149.2|189019.2|189127.4|188997.4|20
1735666100000|2024-12-31 17:28:20|189131.8|189001.8|189112.6|189022.6|189131.8|189023.8|189112.6|189000.3|9
1735666110000|2024-12-31 17:28:30|189109|189019|189113.6|189023.6|189117.6|189027.6|189107|189017|8
1735666120000|2024-12-31 17:28:40|189112.8|189022.8|189120.2|189030.2|189120.2|189030.2|189112.3|189022.3|4
1735666130000|2024-12-31 17:28:50|189120.4|189030.4|189108.3|189018.3|189120.4|189030.4|189108.3|189018.3|4
1735666140000|2024-12-31 17:29:00|189111.3|189021.3|189133.3|189043.3|189135.3|189045.3|189111.3|189021.3|13
1735666150000|2024-12-31 17:29:10|189133.1|189043.1|189133.3|189043.3|189135.9|189045.9|189125.2|189035.2|10
1735666160000|2024-12-31 17:29:20|189127.8|189037.8|189117.8|189027.8|189127.8|189037.8|189112.6|189022.6|11
1735666170000|2024-12-31 17:29:30|189121.8|189031.8|189118|189028|189121.8|189031.8|189118|189028|2
1735666180000|2024-12-31 17:29:40|189114|189024|189114.6|189024.6|189118.6|189028.6|189114|189024|7
1735666190000|2024-12-31 17:29:50|189118.3|189028.3|189107.2|189017.2|189118.3|189028.3|189106.4|189016.4|8
1735666200000|2024-12-31 17:30:00|189112.2|189022.2|189112.3|189022.3|189118.1|189028.1|189108.6|189018.6|11
1735666210000|2024-12-31 17:30:10|189113.3|189023.3|189123.5|189033.5|189123.7|189033.7|189112.3|189022.3|9
1735666220000|2024-12-31 17:30:20|189123.7|189033.7|189147.5|189057.5|189153.1|189063.1|189123.7|189033.7|12
1735666230000|2024-12-31 17:30:30|189155.5|189065.5|189174.6|189084.6|189175.1|189085.1|189155.5|189065.5|14
1735666240000|2024-12-31 17:30:40|189174.9|189084.9|189169.7|189079.7|189176.6|189086.6|189165.3|189075.3|9
1735666250000|2024-12-31 17:30:50|189173.6|189083.6|189173.7|189083.7|189177.4|189087.4|189173.4|189083.4|5
1735666260000|2024-12-31 17:31:00|189179.1|189089.1|189174.4|189084.4|189179.3|189089.3|189173.5|189083.5|11
1735666270000|2024-12-31 17:31:10|189176.1|189086.1|189174.6|189084.6|189178.1|189088.1|189172.8|189082.8|12
1735666280000|2024-12-31 17:31:20|189178.5|189088.5|189173.2|189083.2|189178.5|189088.5|189173.2|189083.2|2
1735666290000|2024-12-31 17:31:30|189170.2|189080.2|189167.3|189077.3|189171.5|189081.5|189167.3|189077.3|3
1735666300000|2024-12-31 17:31:40|189167.6|189077.6|189157.8|189067.8|189167.6|189077.6|189157.8|189067.8|7
1735666310000|2024-12-31 17:31:50|189146.9|189056.9|189146.9|189056.9|189146.9|189056.9|189146.9|189056.9|1
1735666320000|2024-12-31 17:32:00|189152.6|189062.6|189155.4|189025.4|189156.7|189062.6|189145.5|189025.4|8
1735666330000|2024-12-31 17:32:10|189156|189026|189118.4|188988.4|189156.3|189026.3|189116.9|188986.9|20
1735666340000|2024-12-31 17:32:20|189125.1|188995.1|189123.7|188993.7|189130.4|189000.4|189120.3|188990.3|17
1735666350000|2024-12-31 17:32:30|189123.5|188993.5|189123.8|188993.8|189124.3|188994.3|189123.4|188993.4|8
1735666360000|2024-12-31 17:32:40|189123.7|188993.7|189123.8|188993.8|189123.8|188993.8|189123.7|188993.7|2
1735666370000|2024-12-31 17:32:50|189122.7|188992.7|189128.8|188998.8|189128.8|188998.8|189122.3|188992.3|4
1735666380000|2024-12-31 17:33:00|189125.2|188995.2|189125.2|188995.2|189125.2|188995.2|189125.2|188995.2|1
1735666390000|2024-12-31 17:33:10|189123.7|188993.7|189126.2|188996.2|189126.7|188996.7|189123.7|188993.7|5
1735666400000|2024-12-31 17:33:20|189129.7|188999.7|189130|189000|189130|189000|189126|188996|7
1735666410000|2024-12-31 17:33:30|189126|188996|189119.9|188989.9|189126.5|188996.5|189119.9|188989.9|3
1735666420000|2024-12-31 17:33:40|189128.3|188998.3|189130.8|189000.8|189132.6|189002.6|189128.3|188998.3|8
1735666430000|2024-12-31 17:33:50|189132.6|189002.6|189133.6|189003.6|189133.6|189003.6|189132.6|189002.6|2
1735666440000|2024-12-31 17:34:00|189132.3|189002.3|189108.3|189018.3|189132.3|189022.6|189108.3|189002.3|7
1735666450000|2024-12-31 17:34:10|189110|189020|189144.3|189014.3|189144.3|189020|189110|189000|7
1735666460000|2024-12-31 17:34:20|189127.8|189037.8|189109|189019|189127.8|189037.8|189107.5|189017.5|9
1735666470000|2024-12-31 17:34:30|189109.3|189019.3|189108.8|189018.8|189109.3|189019.3|189108.8|189018.8|2
1735666480000|2024-12-31 17:34:40|189104.7|189014.7|189112.9|189022.9|189115.4|189025.4|189100.9|189010.9|11
1735666490000|2024-12-31 17:34:50|189115.7|189025.7|189112.9|189022.9|189119.6|189029.6|189108.4|189018.4|11
1735666500000|2024-12-31 17:35:00|189110.6|189020.6|189106.2|189016.2|189111.6|189021.6|189106.2|189016.2|10
1735666510000|2024-12-31 17:35:10|189091.4|189001.4|189089.8|188999.8|189093.3|189003.3|189088.6|188998.6|6
1735666520000|2024-12-31 17:35:20|189089.6|188999.6|189095.3|189005.3|189109|189019|189088.3|188998.3|24
1735666530000|2024-12-31 17:35:30|189099.3|189009.3|189110.6|189020.6|189111|189021|189099.3|189009.3|11
1735666540000|2024-12-31 17:35:40|189109.5|189019.5|189116.1|189026.1|189116.1|189026.1|189109.3|189019.3|7
1735666550000|2024-12-31 17:35:50|189112.2|189022.2|189117.3|189027.3|189117.3|189027.3|189111.9|189021.9|5
1735666560000|2024-12-31 17:36:00|189119.5|189029.5|189114.5|189024.5|189119.5|189029.5|189107.7|189017.7|9
1735666570000|2024-12-31 17:36:10|189111.5|189021.5|189107.7|189017.7|189112|189022|189107.7|189017.7|8
1735666580000|2024-12-31 17:36:20|189110.7|189020.7|189094.9|189004.9|189110.7|189020.7|189094.9|189004.9|14
1735666590000|2024-12-31 17:36:30|189095.2|189005.2|189094.4|189004.4|189095.2|189005.2|189094|189004|8
1735666600000|2024-12-31 17:36:40|189098.7|189008.7|189111.1|189021.1|189112.6|189022.6|189093.2|189003.2|13
1735666610000|2024-12-31 17:36:50|189112.1|189022.1|189106.8|189016.8|189112.1|189022.1|189106.8|189016.8|5
1735666620000|2024-12-31 17:37:00|189109.1|189019.1|189112.7|189022.7|189112.7|189022.7|189105.8|189015.8|5
1735666630000|2024-12-31 17:37:10|189115|189025|189106.6|189016.6|189115|189025|189106.6|189016.6|3
1735666640000|2024-12-31 17:37:20|189108.6|189018.6|189095.5|189005.5|189109.4|189019.4|189095.5|189005.5|12
1735666650000|2024-12-31 17:37:30|189092.8|189002.8|189098.3|189008.3|189099.1|189009.1|189092.8|189002.8|8
1735666660000|2024-12-31 17:37:40|189096.1|189006.1|189107.3|189017.3|189112.4|189022.4|189092.4|189002.4|17
1735666670000|2024-12-31 17:37:50|189109.1|189019.1|189114.1|189024.1|189114.1|189024.1|189109.1|189019.1|3
1735666680000|2024-12-31 17:38:00|189110.1|189020.1|189105.1|189015.1|189110.1|189020.1|189103.9|189013.9|11
1735666690000|2024-12-31 17:38:10|189104.4|189014.4|189093.9|189003.9|189104.9|189014.9|189092.6|189002.6|9
1735666700000|2024-12-31 17:38:20|189094.9|189004.9|189105.7|189015.7|189112.1|189022.1|189093.9|189003.9|10
1735666710000|2024-12-31 17:38:30|189105.9|189015.9|189106.5|189016.5|189110.2|189020.2|189105.9|189015.9|5
1735666720000|2024-12-31 17:38:40|189103.8|189013.8|189107|189017|189107|189017|189102.8|189012.8|6
1735666730000|2024-12-31 17:38:50|189110.8|189020.8|189105.4|189015.4|189110.8|189020.8|189102.9|189012.9|7
1735666740000|2024-12-31 17:39:00|189106.9|189016.9|189108.9|189018.9|189115.5|189025.5|189106.8|189016.8|10
1735666750000|2024-12-31 17:39:10|189107.4|189017.4|189104.8|189014.8|189108.9|189018.9|189099|189009|17
1735666760000|2024-12-31 17:39:20|189104.6|189014.6|189101|189011|189104.6|189014.6|189094.4|189004.4|22
1735666770000|2024-12-31 17:39:30|189102.1|189012.1|189110.4|189020.4|189110.4|189020.4|189099.7|189009.7|11
1735666780000|2024-12-31 17:39:40|189111.9|189021.9|189113.9|189023.9|189113.9|189023.9|189111.6|189021.6|4
1735666790000|2024-12-31 17:39:50|189133.8|189003.8|189132.6|189002.6|189135.6|189005.6|189131|189001|7
1735666800000|2024-12-31 17:40:00|189130.1|189000.1|189134.8|189004.8|189134.8|189004.8|189130.1|189000.1|3
1735666810000|2024-12-31 17:40:10|189132.6|189002.6|189136.1|189006.1|189136.1|189006.1|189132.6|189002.6|5
1735666820000|2024-12-31 17:40:20|189134.3|189004.3|189129.6|188999.6|189148|189018|189129.6|188999.6|13
1735666830000|2024-12-31 17:40:30|189129.8|188999.8|189125.3|188995.3|189129.8|188999.8|189123.8|188993.8|12
1735666840000|2024-12-31 17:40:40|189124.1|188994.1|189129.8|188999.8|189130.6|189000.6|189124.1|188994.1|10
1735666850000|2024-12-31 17:40:50|189130.8|189000.8|189135|189005|189135|189005|189128.3|188998.3|5
1735666860000|2024-12-31 17:41:00|189137.5|189007.5|189136.5|189006.5|189137.5|189007.5|189132.5|189002.5|4
1735666870000|2024-12-31 17:41:10|189132.5|189002.5|189118.1|188988.1|189132.5|189002.5|189111.5|188981.5|25
1735666880000|2024-12-31 17:41:20|189121.9|188991.9|189125.8|188995.8|189128.4|188998.4|189117.5|188987.5|13
1735666890000|2024-12-31 17:41:30|189127.1|188997.1|189135.6|189005.6|189135.6|189005.6|189124.3|188994.3|14
1735666900000|2024-12-31 17:41:40|189135.3|189005.3|189125.9|188995.9|189135.6|189005.6|189125.9|188995.9|19
1735666910000|2024-12-31 17:41:50|189126.4|188996.4|189123.9|188993.9|189126.4|188996.4|189122.9|188992.9|11
1735666920000|2024-12-31 17:42:00|189123.4|188993.4|189128.7|188998.7|189131|189001|189113.8|188983.8|18
1735666930000|2024-12-31 17:42:10|189129|188999|189125.1|188995.1|189130|189000|189119.6|188989.6|11
1735666940000|2024-12-31 17:42:20|189129.4|188999.4|189124.1|188994.1|189129.4|188999.4|189121.9|188991.9|9
1735666950000|2024-12-31 17:42:30|189130.8|189000.8|189118|189028|189143.3|189028|189118|189000.3|14
1735666960000|2024-12-31 17:42:40|189121.8|189031.8|189115.7|189025.7|189121.8|189031.8|189115.7|189025.7|3
1735666970000|2024-12-31 17:42:50|189111.2|189021.2|189109.4|189019.4|189114.8|189024.8|189108.1|189018.1|9
1735666980000|2024-12-31 17:43:00|189108.6|189018.6|189109.4|189019.4|189111.9|189021.9|189106.4|189016.4|7
1735666990000|2024-12-31 17:43:10|189107.4|189017.4|189112.8|189022.8|189118.7|189028.7|189107.4|189017.4|5
1735667000000|2024-12-31 17:43:20|189112|189022|189120.6|189030.6|189122.8|189032.8|189112|189022|7
1735667010000|2024-12-31 17:43:30|189122.8|189032.8|189124.1|189034.1|189124.1|189034.1|189121.1|189031.1|4
1735667030000|2024-12-31 17:43:50|189124.6|189034.6|189129.5|189039.5|189129.5|189039.5|189124.6|189034.6|2
1735667040000|2024-12-31 17:44:00|189114.2|189024.2|189120|189030|189120|189030|189114.2|189024.2|5
1735667050000|2024-12-31 17:44:10|189120.4|189030.4|189118.1|189028.1|189120.6|189030.6|189111.9|189021.9|8
1735667060000|2024-12-31 17:44:20|189121.5|189031.5|189121.8|189031.8|189122|189032|189121.5|189031.5|4
1735667070000|2024-12-31 17:44:30|189117.6|189027.6|189117.6|189027.6|189117.6|189027.6|189117.6|189027.6|1
1735667080000|2024-12-31 17:44:40|189118.3|189028.3|189123.6|189033.6|189123.6|189033.6|189118.3|189028.3|2
1735667100000|2024-12-31 17:45:00|189123.1|189033.1|189161.9|189071.9|189164.2|189074.2|189123.1|189033.1|7
1735667110000|2024-12-31 17:45:10|189162.4|189072.4|189166|189076|189169.6|189079.6|189162.4|189072.4|13
1735667120000|2024-12-31 17:45:20|189165.7|189075.7|189169.3|189079.3|189169.3|189079.3|189160.1|189070.1|9
1735667130000|2024-12-31 17:45:30|189163.4|189073.4|189161.4|189071.4|189168.8|189078.8|189160.4|189070.4|6
1735667140000|2024-12-31 17:45:40|189162.4|189072.4|189160.9|189070.9|189162.4|189072.4|189160.9|189070.9|2
1735667150000|2024-12-31 17:45:50|189160.1|189070.1|189159.4|189069.4|189161.6|189071.6|189159.4|189069.4|3
1735667160000|2024-12-31 17:46:00|189161.6|189071.6|189164|189074|189164.5|189074.5|189160.6|189070.6|6
1735667170000|2024-12-31 17:46:10|189160|189070|189166.5|189076.5|189166.5|189076.5|189160|189070|2
1735667180000|2024-12-31 17:46:20|189156.8|189066.8|189161.5|189071.5|189163.2|189073.2|189151.2|189061.2|9
1735667190000|2024-12-31 17:46:30|189162.9|189072.9|189168.8|189078.8|189168.8|189078.8|189162.9|189072.9|2
1735667200000|2024-12-31 17:46:40|189168.6|189078.6|189168.8|189078.8|189173.5|189083.5|189165|189075|10
1735667210000|2024-12-31 17:46:50|189173|189083|189168.6|189078.6|189173|189083|189168.6|189078.6|2
1735667220000|2024-12-31 17:47:00|189172.3|189082.3|189174.1|189084.1|189174.1|189084.1|189171.6|189081.6|4
1735667230000|2024-12-31 17:47:10|189179.4|189089.4|189174.7|189084.7|189179.4|189089.4|189174.7|189084.7|3
1735667240000|2024-12-31 17:47:20|189175.7|189085.7|189174.4|189084.4|189175.7|189085.7|189173.4|189083.4|8
1735667250000|2024-12-31 17:47:30|189155.3|189065.3|189158.1|189068.1|189165.1|189075.1|189148.3|189058.3|8
1735667260000|2024-12-31 17:47:40|189157.9|189067.9|189148.8|189058.8|189160.1|189070.1|189148.8|189058.8|8
1735667270000|2024-12-31 17:47:50|189144.3|189054.3|189149.5|189059.5|189151.2|189061.2|189144.3|189054.3|5
1735667280000|2024-12-31 17:48:00|189153.8|189063.8|189150.9|189060.9|189153.8|189063.8|189148.9|189058.9|11
1735667290000|2024-12-31 17:48:10|189151.3|189061.3|189154|189064|189157.1|189067.1|189151.3|189061.3|3
1735667300000|2024-12-31 17:48:20|189153.8|189063.8|189152.6|189062.6|189158.3|189068.3|189149.6|189059.6|6
1735667310000|2024-12-31 17:48:30|189157.8|189067.8|189161.9|189071.9|189165.9|189075.9|189152.9|189062.9|14
1735667320000|2024-12-31 17:48:40|189163.9|189073.9|189170.8|189080.8|189177.8|189087.8|189163.9|189073.9|9
1735667330000|2024-12-31 17:48:50|189175.8|189085.8|189168.3|189078.3|189175.8|189085.8|189168.3|189078.3|3
1735667340000|2024-12-31 17:49:00|189174.9|189084.9|189161.4|189071.4|189174.9|189084.9|189159.2|189069.2|10
1735667350000|2024-12-31 17:49:10|189161|189071|189153.7|189063.7|189167.1|189077.1|189152|189062|8
1735667360000|2024-12-31 17:49:20|189150.7|189060.7|189152|189062|189154.7|189064.7|189143.9|189053.9|8
1735667370000|2024-12-31 17:49:30|189151|189061|189155.9|189065.9|189155.9|189065.9|189151|189061|2
1735667380000|2024-12-31 17:49:40|189159.6|189069.6|189161|189071|189171.1|189081.1|189158.3|189068.3|7
1735667390000|2024-12-31 17:49:50|189166.9|189076.9|189152.3|189062.3|189166.9|189076.9|189147.5|189057.5|7
1735667400000|2024-12-31 17:50:00|189151.1|189061.1|189149.3|189059.3|189151.1|189061.1|189149.3|189059.3|2
1735667410000|2024-12-31 17:50:10|189142.3|189052.3|189125.8|189035.8|189142.3|189052.3|189124.9|189034.9|14
1735667420000|2024-12-31 17:50:20|189129.3|189039.3|189125.2|189035.2|189129.3|189039.3|189125.2|189035.2|2
1735667430000|2024-12-31 17:50:30|189124.7|189034.7|189127.7|189037.7|189135|189045|189124.7|189034.7|7
1735667440000|2024-12-31 17:50:40|189124.7|189034.7|189101.2|189011.2|189127.5|189037.5|189098.5|189008.5|9
1735667450000|2024-12-31 17:50:50|189097.5|189007.5|189097.5|189007.5|189097.5|189007.5|189097.5|189007.5|1
1735667460000|2024-12-31 17:51:00|189103.5|189013.5|189082.6|188992.6|189103.5|189013.5|189082.6|188992.6|12
1735667470000|2024-12-31 17:51:10|189089.5|188999.5|189074.9|188984.9|189089.5|188999.5|189074.2|188984.2|7
1735667480000|2024-12-31 17:51:20|189072.6|188982.6|189075.4|188985.4|189075.4|188985.4|189072.6|188982.6|2
1735516810000|2024-12-30 00:00:10|187075|186733|187075|186733|187075|186733|187075|186733|1
1735516820000|2024-12-30 00:00:20|187072|186730|187064|186722|187091.5|186749.5|187057|186715|10
1735516830000|2024-12-30 00:00:30|187064.3|186722.3|187064.3|186722.3|187064.3|186722.3|187064.3|186722.3|1
1735516840000|2024-12-30 00:00:40|187064.7|186722.7|187074.2|186732.2|187074.9|186732.9|187057.5|186715.5|8
1735516850000|2024-12-30 00:00:50|187073.7|186731.7|187074.5|186732.5|187074.5|186732.5|187073.7|186731.7|2
1735516880000|2024-12-30 00:01:20|187067.7|186725.7|187068|186726|187068|186726|187064.8|186722.8|5
1735516890000|2024-12-30 00:01:30|187122.2|186780.2|187108.7|186766.7|187122.2|186780.2|187044.7|186702.7|9
1735516900000|2024-12-30 00:01:40|187108.4|186766.4|187107.2|186765.2|187108.4|186766.4|187107.2|186765.2|5
1735516910000|2024-12-30 00:01:50|187108|186766|187103.9|186761.9|187108.2|186766.2|187103.7|186761.7|6
1735516920000|2024-12-30 00:02:00|187104|186762|187146.2|186804.2|187146.5|186804.5|187104|186762|8
1735516930000|2024-12-30 00:02:10|187146.4|186804.4|187145.9|186803.9|187146.9|186804.9|187145.9|186803.9|5
1735516940000|2024-12-30 00:02:20|187198|186888.1|187144.5|186802.5|187198|186906.3|187036.3|186802.5|6
1735516950000|2024-12-30 00:02:30|187144.4|186802.4|187160|186818|187160|186818|187144.1|186802.1|6
1735516960000|2024-12-30 00:02:40|187159.5|186817.5|187154.7|186812.7|187159.5|186817.5|187149.5|186807.5|5
1735516970000|2024-12-30 00:02:50|187155.3|186813.3|187157.9|186815.9|187157.9|186815.9|187155.3|186813.3|5
1735516980000|2024-12-30 00:03:00|187157.8|186815.8|187143|186801|187157.8|186815.8|187143|186801|9
1735516990000|2024-12-30 00:03:10|187147|186805|187138.3|186796.3|187147|186805|187137.8|186795.8|4
1735517000000|2024-12-30 00:03:20|187129.8|186787.8|187127|186785|187129.8|186787.8|187126.8|186784.8|5
1735517010000|2024-12-30 00:03:30|187126.8|186784.8|187129.7|186787.7|187129.7|186787.7|187126.8|186784.8|4
1735517020000|2024-12-30 00:03:40|187129.5|186787.5|187134.2|186792.2|187134.4|186792.4|187129.4|186787.4|5
1735517030000|2024-12-30 00:03:50|187134.4|186792.4|187143.5|186801.5|187143.5|186801.5|187129.7|186787.7|6
1735517040000|2024-12-30 00:04:00|187271.3|186929.3|187141.4|186799.4|187271.3|186929.3|187012.6|186670.6|6
1735517050000|2024-12-30 00:04:10|187141.9|186799.9|187136.9|186794.9|187141.9|186799.9|187136.9|186794.9|7
1735517060000|2024-12-30 00:04:20|187140.4|186798.4|187139.6|186797.6|187140.4|186798.4|187135.3|186793.3|5
1735517070000|2024-12-30 00:04:30|187139.9|186797.9|187141|186799|187141|186799|187139|186797|4
1735517080000|2024-12-30 00:04:40|187140|186798|187135.5|186793.5|187140|186798|187135.5|186793.5|2
1735517090000|2024-12-30 00:04:50|187139.8|186797.8|187139.8|186797.8|187139.8|186797.8|187139.8|186797.8|1
1735517100000|2024-12-30 00:05:00|187140.4|186798.4|187138.8|186796.8|187141|186799|187136.3|186794.3|7
1735517110000|2024-12-30 00:05:10|187139|186797|187140.3|186798.3|187140.3|186798.3|187139|186797|2
1735517120000|2024-12-30 00:05:20|187139|186797|187133|186791|187139|186797|187133|186791|4
1735517130000|2024-12-30 00:05:30|187134|186792|187128.5|186786.5|187134|186792|187128.5|186786.5|4
1735517140000|2024-12-30 00:05:40|187136|186794|187130.5|186788.5|187136|186794|187129.5|186787.5|3
1735517150000|2024-12-30 00:05:50|187139.2|186797.2|187141.2|186799.2|187141.2|186799.2|187139.2|186797.2|3
1735517160000|2024-12-30 00:06:00|187141.4|186799.4|187137.4|186795.4|187142.7|186800.7|187115.7|186773.7|10
1735517170000|2024-12-30 00:06:10|187138|186796|187136.5|186794.5|187138|186796|187136.5|186794.5|3
1735517180000|2024-12-30 00:06:20|187137|186795|187136.5|186794.5|187137|186795|187136.5|186794.5|2
1735517190000|2024-12-30 00:06:30|187137|186795|187135|186793|187137|186801.8|187130.2|186793|3
1735517200000|2024-12-30 00:06:40|187133.5|186791.5|187133.5|186791.5|187133.5|186791.5|187133.5|186791.5|1
1735517210000|2024-12-30 00:06:50|187133|186791|187132|186790|187135.5|186793.5|187131.5|186789.5|7
1735517220000|2024-12-30 00:07:00|187131|186789|187138.1|186796.1|187138.9|186796.9|187130.5|186788.5|7
1735517230000|2024-12-30 00:07:10|187137.5|186795.5|187138.5|186796.5|187138.9|186796.9|187136.4|186794.4|8
1735517240000|2024-12-30 00:07:20|187136.9|186794.9|187135.7|186793.7|187137.1|186795.1|187135.7|186793.7|6
1735517250000|2024-12-30 00:07:30|187110.2|186768.2|187121.9|186779.9|187122.2|186780.2|187106.4|186764.4|7
1735517260000|2024-12-30 00:07:40|187109.1|186767.1|187101.8|186759.8|187109.1|186767.1|187101.8|186759.8|4
1735517270000|2024-12-30 00:07:50|187102.3|186760.3|187102.8|186760.8|187102.9|186760.9|187102.3|186760.3|3
1735517280000|2024-12-30 00:08:00|187103.6|186761.6|187103.6|186761.6|187103.6|186761.6|187103.1|186761.1|3
1735517290000|2024-12-30 00:08:10|187095|186753|187095|186753|187095|186753|187095|186753|1
1735517300000|2024-12-30 00:08:20|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|1
1735517310000|2024-12-30 00:08:30|187076.7|186787.9|187076.7|186787.9|187076.7|186787.9|187076.7|186787.9|1
1735517320000|2024-12-30 00:08:40|187106|186764|187105.8|186763.8|187106.3|186764.3|187105.8|186763.8|4
1735517330000|2024-12-30 00:08:50|187106.2|186764.2|187106|186764|187106.2|186764.2|187106|186764|2
1735517340000|2024-12-30 00:09:00|187105.7|186763.7|187104.5|186762.5|187105.7|186763.7|187102.5|186760.5|4
1735517350000|2024-12-30 00:09:10|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|187095.5|186753.5|1
1735517370000|2024-12-30 00:09:30|187076.7|186789.3|187076.7|186789.3|187076.7|186789.3|187076.7|186789.3|1
1735517390000|2024-12-30 00:09:50|187107.2|186765.2|187107.2|186765.2|187107.2|186765.2|187107.2|186765.2|1
1735517400000|2024-12-30 00:10:00|187096|186754|187105|186763|187106|186764|187096|186754|3
1735517410000|2024-12-30 00:10:10|187100|186758|187098|186756|187100.5|186758.5|187098|186756|4
1735517420000|2024-12-30 00:10:20|187100.5|186758.5|187104.2|186762.2|187104.2|186762.2|187098.5|186756.5|5
1735517430000|2024-12-30 00:10:30|187072.7|186788.3|187072.7|186788.3|187072.7|186788.3|187072.7|186788.3|1
1735517450000|2024-12-30 00:10:50|187091|186749|187091|186749|187091|186749|187091|186749|1
1735517460000|2024-12-30 00:11:00|187098.5|186756.5|187100.5|186758.5|187100.5|186758.5|187098.5|186756.5|3
1735517470000|2024-12-30 00:11:10|187102.5|186760.5|187100|186758|187102.5|186760.5|187100|186758|3
1735517480000|2024-12-30 00:11:20|187104.2|186762.2|187104|186762|187104.2|186788.6|187072|186762|4
1735517490000|2024-12-30 00:11:30|187004.5|186719.9|187004.5|186719.6|187004.5|186719.9|187004.5|186719.6|2
1735517500000|2024-12-30 00:11:40|187071.3|186719.9|187004.5|186719.9|187071.3|186789.3|187004.5|186719.6|4
1735517510000|2024-12-30 00:11:50|187100.5|186758.5|187101|186759|187102|186760|187100.5|186758.5|4
1735517520000|2024-12-30 00:12:00|187100|186758|187100|186758|187100|186758|187100|186758|1
1735517530000|2024-12-30 00:12:10|187101.5|186759.5|186998.2|186868.2|187101.5|186868.2|186998.2|186758.5|3
1735517560000|2024-12-30 00:12:40|187106.5|186764.5|187106.5|186764.5|187106.5|186764.5|187106.5|186764.5|1
1735517570000|2024-12-30 00:12:50|187106|186764|187096|186754|187106|186764|187096|186754|2
1735517580000|2024-12-30 00:13:00|187103|186761|187102.5|186760.5|187103|186761|187102.5|186760.5|2
1735517590000|2024-12-30 00:13:10|186998.4|186868.4|187069.1|186792.1|187069.1|186868.4|186998.4|186792.1|2
1735517620000|2024-12-30 00:13:40|187096|186754|187096|186754|187096|186754|187096|186754|1
1735517630000|2024-12-30 00:13:50|187103.5|186761.5|187103.5|186761.5|187103.5|186761.5|187103.5|186761.5|1
1735517640000|2024-12-30 00:14:00|187095.5|186753.5|186998.4|186868.4|187103.5|186868.4|186998.4|186753.5|3
1735517670000|2024-12-30 00:14:30|187068.8|186792.4|187096|186754|187096|186792.4|187068.8|186754|2
1735517680000|2024-12-30 00:14:40|187105.5|186763.5|187019.2|186889.2|187109|186889.2|187019.2|186763|4
1735517700000|2024-12-30 00:15:00|187023.5|186750.6|187127.2|186785.2|187127.3|186785.3|187023.5|186750.6|6
1735517710000|2024-12-30 00:15:10|187131.5|186789.5|187130|186788|187131.5|186789.5|187129|186787|7
1735517720000|2024-12-30 00:15:20|187130.5|186788.5|187129|186787|187130.5|186788.5|187129|186787|2
1735517730000|2024-12-30 00:15:30|187128.5|186786.5|187121.6|186779.6|187130|186788|187121.6|186779.6|5
1735517740000|2024-12-30 00:15:40|187121.4|186779.4|187122.1|186780.1|187123.1|186781.1|187121.1|186779.1|9
1735517750000|2024-12-30 00:15:50|187122|186780|187121.6|186779.6|187122.5|186780.5|187121.3|186779.3|7
1735517760000|2024-12-30 00:16:00|187115.5|186773.5|187101.7|186759.7|187115.5|186773.5|187100.5|186758.5|4
1735517770000|2024-12-30 00:16:10|187101.9|186759.9|187101.9|186759.9|187101.9|186759.9|187101.9|186759.9|1
1735517780000|2024-12-30 00:16:20|187101.7|186759.7|187101.7|186759.7|187101.7|186759.7|187101.7|186759.7|1
1735517790000|2024-12-30 00:16:30|187093|186751|187093|186751|187093|186751|187093|186751|1
1735517800000|2024-12-30 00:16:40|187093.5|186751.5|187093.5|186751.5|187093.5|186751.5|187093.5|186751.5|1
1735517810000|2024-12-30 00:16:50|187093|186751|187032.2|186697.1|187099.5|186757.5|187032.2|186693.5|19
1735517820000|2024-12-30 00:17:00|187031.9|186697.5|187028.5|186700.1|187031.9|186700.1|187028.5|186697.5|13
1735517830000|2024-12-30 00:17:10|187027.9|186700.5|186981.5|186747.5|187027.9|186747.5|186981.5|186700.5|4
1735517840000|2024-12-30 00:17:20|186980.9|186748.1|187035|186693|187035.5|186748.5|186980.2|186691.5|14
1735517850000|2024-12-30 00:17:30|187035.5|186693.5|187032.5|186690.5|187035.5|186693.5|187032.5|186690.5|7
1735517860000|2024-12-30 00:17:40|187033.5|186691.5|186966.2|186755.8|187035|186755.8|186966.2|186691|11
1735517870000|2024-12-30 00:17:50|186965.9|186756.1|186964.9|186757.1|186965.9|186757.1|186964.9|186756.1|4
1735517880000|2024-12-30 00:18:00||186757.5||186757.5||186757.5||186757.5|1
1735517890000|2024-12-30 00:18:10|186964.5|186757.8|187030|186694|187036|186758.1|186963.9|186694|9
1735517900000|2024-12-30 00:18:20|187031|186695|187017|186712|187031|186712|187016|186695|5
1735517920000|2024-12-30 00:18:40|187016|186795.9|186925.9|186795.9|187016|186795.9|186925.9|186795.9|2
1735517940000|2024-12-30 00:19:00|186926|186796|186926|186796|186926|186796|186926|186796|1
1735517950000|2024-12-30 00:19:10|186925.9|186795.9|187009|186712|187012|186795.9|186925.4|186712|7
1735517960000|2024-12-30 00:19:20|186913.4|186783.4|186903.6|186773.6|186913.4|186783.4|186903.6|186773.6|6
1735517980000|2024-12-30 00:19:40|186903.5|186773.5|186903.6|186773.6|186903.6|186773.6|186903.5|186773.5|2
1735517990000|2024-12-30 00:19:50|186979|186683|186979|186683|186979|186683|186979|186683|1
1735518000000|2024-12-30 00:20:00||186684||186684||186684||186684|1
1735518010000|2024-12-30 00:20:10|186907.4|186777.4|186907.4|186777.4|186907.4|186777.4|186907.4|186777.4|1
1735518040000|2024-12-30 00:20:40|186906.9|186776.9|186905|186775|186906.9|186776.9|186896.7|186766.7|4
1735518050000|2024-12-30 00:20:50|186904.9|186774.9|186904.7|186774.7|186904.9|186774.9|186904.7|186774.7|2
1735518060000|2024-12-30 00:21:00|186904.9|186774.9|186906.1|186776.1|186906.1|186776.1|186904.9|186774.9|2
1735518070000|2024-12-30 00:21:10|186976|186689|186976|186689|186976|186689|186976|186689|1
1735518090000|2024-12-30 00:21:30|186904.7|186774.7|186904.7|186774.7|186904.7|186774.7|186904.7|186774.7|1
1735518100000|2024-12-30 00:21:40|186905.2|186775.2|186903.7|186773.7|186905.2|186775.2|186903.7|186773.7|2
1735518110000|2024-12-30 00:21:50|186905.1|186775.1|186905.1|186775.1|186905.1|186775.1|186905.1|186775.1|1
1735518130000|2024-12-30 00:22:10|186975|186692|186973|186690|186975|186692|186973|186690|3
1735518140000|2024-12-30 00:22:20|186974|186691|186974|186693|186974|186693|186974|186691|2
1735518150000|2024-12-30 00:22:30|186945.9|186736.1|186945.4|186736.1|186945.9|186736.1|186945.4|186736.1|2
1735518180000|2024-12-30 00:23:00|186973|186693|186973|186693|186973|186693|186973|186693|1
1735518190000|2024-12-30 00:23:10|186939.8|186730.5|186939.3|186730|186939.8|186730.5|186939.3|186730|2
1735518210000|2024-12-30 00:23:30|186937.8|186730.5|186939.3|186731|186939.3|186731|186937.8|186729.6|4
1735518230000|2024-12-30 00:23:50|186972|186694|186972|186695|186972|186695|186972|186694|2
1735518250000|2024-12-30 00:24:10|186942.7|186734.8|186942.7|186734.8|186942.7|186734.8|186942.7|186734.8|1
1735518270000|2024-12-30 00:24:30|186909|186779|186942.1|186734.8|186942.1|186779|186909|186734.8|2
1735518280000|2024-12-30 00:24:40|186971|186695|186971|186695|186971|186695|186971|186695|1
1735518300000|2024-12-30 00:25:00|186943.5|186736.2|186943.5|186736.2|186943.5|186736.2|186943.5|186736.2|1
1735518340000|2024-12-30 00:25:40|186971|186695|186971|186695|186971|186695|186971|186695|1
1735518350000|2024-12-30 00:25:50|186967|186692|186967|186692|186967|186692|186967|186692|1
1735518360000|2024-12-30 00:26:00|186966|186693|186940.7|186734.8|186966|186734.8|186940.7|186693|3
1735518370000|2024-12-30 00:26:10|186941.1||186941.1||186941.1||186941.1||1
1735518380000|2024-12-30 00:26:20|186940.7|186735.4|186940.7|186735.4|186940.7|186735.4|186940.7|186735.4|1
1735518390000|2024-12-30 00:26:30|186966|186694|186966|186694|186966|186694|186966|186694|1
1735518410000|2024-12-30 00:26:50|186965|186734.1|186938.9|186734.1|186965|186734.1|186938.9|186734.1|2
1735518440000|2024-12-30 00:27:20|186965|186694|186965|186694|186965|186694|186965|186694|1
1735518470000|2024-12-30 00:27:50|186940|186735.2|186940|186735.2|186940|186735.2|186940|186735.2|1
1735518480000|2024-12-30 00:28:00||186735.7||186735.7||186735.7||186735.7|1
1735518510000|2024-12-30 00:28:30|186965|186695|186965|186695|186965|186695|186965|186695|1
1735518520000|2024-12-30 00:28:40|186908.3|186778.3|186908.3|186778.3|186908.3|186778.3|186908.3|186778.3|1
1735518540000|2024-12-30 00:29:00|186938.8|186734.5|186938.8|186734.5|186938.8|186734.5|186938.8|186734.5|1
1735518550000|2024-12-30 00:29:10|186938.3||186938.3||186938.3||186938.3||1
1735518560000|2024-12-30 00:29:20|186964|186695|186964|186695|186964|186695|186964|186695|1
1735518580000|2024-12-30 00:29:40|186938.3|186734.5|186938.3|186734.5|186938.3|186734.5|186938.3|186734.5|1
1735518590000|2024-12-30 00:29:50|186933.1|186729.2|186931.6|186728.2|186933.1|186729.2|186931.6|186728.2|2
1735518600000|2024-12-30 00:30:00||186728.7||186728.7||186728.7||186728.7|1
1735518630000|2024-12-30 00:30:30|186961|186694|186961|186694|186961|186694|186961|186694|1
1735518640000|2024-12-30 00:30:40|186960|186695|186960|186695|186960|186695|186960|186695|1
1735518650000|2024-12-30 00:30:50|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|1
1735518680000|2024-12-30 00:31:20|186960|186695|186960|186695|186960|186695|186960|186695|1
1735518700000|2024-12-30 00:31:40|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|186936.2|186734.3|1
1735518720000|2024-12-30 00:32:00|186929.3|186727.4|186935.4|186734.1|186935.4|186734.1|186929.3|186727.4|2
1735518730000|2024-12-30 00:32:10|186934.9||186934.9||186934.9||186934.9||1
1735518740000|2024-12-30 00:32:20|186935.4|186734.6|186935.1|186734.7|186935.4|186734.7|186928.8|186728|3
1735518750000|2024-12-30 00:32:30|186900.7|186770.7|186900.7|186770.7|186900.7|186770.7|186900.7|186770.7|1
1735518760000|2024-12-30 00:32:40|186901.2|186771.2|186901.2|186771.2|186901.2|186771.2|186901.2|186771.2|1
1735518770000|2024-12-30 00:32:50|186901.9|186771.9|186901.5|186771.5|186901.9|186771.9|186901.5|186771.5|2
1735518780000|2024-12-30 00:33:00|186961|186701|186960|186700|186961|186702|186960|186700|4
1735518800000|2024-12-30 00:33:20|186902.1|186772.1|186902.1|186772.1|186902.1|186772.1|186902.1|186772.1|1
1735518830000|2024-12-30 00:33:50|186960|186700|186960|186700|186960|186700|186960|186700|1
1735518850000|2024-12-30 00:34:10|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|1
1735518890000|2024-12-30 00:34:50|186960|186700|186960|186700|186960|186700|186960|186700|1
1735518910000|2024-12-30 00:35:10|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|186902.2|186772.2|1
1735518930000|2024-12-30 00:35:30|186902.7|186772.7|186905.2|186775.2|186905.2|186775.2|186902.7|186772.7|2
1735518940000|2024-12-30 00:35:40|186905.4|186775.4|186965|186708|186965|186775.4|186905.4|186708|2
1735518950000|2024-12-30 00:35:50|186964||186964||186964||186964||1
1735518960000|2024-12-30 00:36:00|186963|186707|186908.4|186778.4|186964|186778.4|186908.4|186707|3
1735519000000|2024-12-30 00:36:40|186964|186708|186964|186709|186964|186709|186963|186707|3
1735519010000|2024-12-30 00:36:50|186963||186963||186963||186963||1
1735519020000|2024-12-30 00:37:00|186908.5|186778.5|186908.5|186778.5|186908.5|186778.5|186908.5|186778.5|1
1735519050000|2024-12-30 00:37:30|186963|186709|186963|186709|186963|186709|186963|186709|1
1735519070000|2024-12-30 00:37:50|186902.7|186772.7|186902.7|186772.7|186902.7|186772.7|186902.7|186772.7|1
1735519080000|2024-12-30 00:38:00|186902.2|186772.2|186902.2|186772.2|186902.7|186772.7|186902.2|186772.2|3
1735519090000|2024-12-30 00:38:10|186902.9|186772.9|186902.9|186772.9|186902.9|186772.9|186902.9|186772.9|1
1735519100000|2024-12-30 00:38:20|186902.4|186772.4|186899.7|186769.7|186902.4|186772.4|186899.7|186769.7|2
1735519110000|2024-12-30 00:38:30|186955|186705|186955|186706|186955|186706|186955|186705|2
1735519120000|2024-12-30 00:38:40|186957|186708|186957|186708|186957|186708|186957|186708|1
1735519130000|2024-12-30 00:38:50|186904.7|186774.7|186903.2|186773.2|186904.7|186774.7|186903.2|186773.2|3
1735519140000|2024-12-30 00:39:00|186903|186773|186904|186774|186904|186774|186903|186773|3
1735519150000|2024-12-30 00:39:10|186903.7|186773.7|186903.7|186773.7|186904.2|186774.2|186903.7|186773.7|3
1735519160000|2024-12-30 00:39:20|186954|186707|186953|186706|186954|186708|186953|186706|3
1735519170000|2024-12-30 00:39:30|186952|186707|186952|186707|186952|186707|186952|186707|1
1735519180000|2024-12-30 00:39:40|186953|186708|186903.5|186773.5|186953|186773.5|186903.5|186708|3
1735519190000|2024-12-30 00:39:50|186903|186773|186898.6|186768.6|186905.7|186775.7|186898.6|186768.6|4
1735519200000|2024-12-30 00:40:00|186898.1|186768.1|186878.8|186748.8|186898.1|186768.1|186878.8|186748.8|4
1735519230000|2024-12-30 00:40:30|186938|186699|186938|186699|186938|186699|186938|186699|1
1735519250000|2024-12-30 00:40:50|186881.4|186751.4|186881.4|186751.4|186881.4|186751.4|186881.4|186751.4|1
1735519290000|2024-12-30 00:41:30|186938|186699|186938|186699|186938|186699|186938|186699|1
1735519310000|2024-12-30 00:41:50|186881.3|186751.3|186881.3|186751.3|186881.3|186751.3|186881.3|186751.3|1
1735519330000|2024-12-30 00:42:10|186871.2|186741.2|186867.9|186637.5|186873.2|186741.2|186816|186632.1|6
1735519340000|2024-12-30 00:42:20|186865.5|186639.8|186817.7|186687.7|186865.5|186687.7|186817.7|186639.8|10
1735519350000|2024-12-30 00:42:30|186856.9|186646.6|186856.4|186647.1|186856.9|186647.1|186856.4|186646.6|2
1735519360000|2024-12-30 00:42:40|186855.4|186648.1|186877|186621|186882|186650.1|186853.4|186613|14
1735519370000|2024-12-30 00:42:50|186876|186622|186811.1|186681.1|186876|186681.1|186811.1|186622|7
1735519380000|2024-12-30 00:43:00|186809.5|186679.5|186807.5|186677.5|186809.5|186679.5|186807.5|186677.5|4
1735519390000|2024-12-30 00:43:10|186807.7|186677.7|186807.7|186677.7|186807.7|186677.7|186807.7|186677.7|1
1735519400000|2024-12-30 00:43:20|186807.5|186677.5|186807.5|186677.5|186807.5|186677.5|186807.5|186677.5|1
1735519410000|2024-12-30 00:43:30|186857|186625|186857|186625|186857|186625|186857|186625|1
1735519420000|2024-12-30 00:43:40|186862|186626|186856|186626|186862|186632|186856|186626|5
1735519430000|2024-12-30 00:43:50|186855|186678.2|186810.2|186680.2|186855|186680.2|186808.2|186678.2|4
1735519440000|2024-12-30 00:44:00|186809.1|186679.1|186808.5|186678.5|186809.1|186679.1|186808.5|186678.5|2
1735519460000|2024-12-30 00:44:20|186855|186627|186855|186627|186855|186627|186855|186627|1
1735519470000|2024-12-30 00:44:30|186856|186628|186860|186632|186860|186632|186856|186628|2
1735519480000|2024-12-30 00:44:40|186861|186633|186812.4|186682.4|186861|186682.4|186812.4|186633|3
1735519490000|2024-12-30 00:44:50|186812.1|186682.1|186808.3|186678.3|186812.1|186682.1|186808.3|186678.3|3
1735519500000|2024-12-30 00:45:00|186808.9|186678.9|186811.4|186681.4|186813.6|186683.6|186808.9|186678.9|8
1735519510000|2024-12-30 00:45:10|186809.6|186679.6|186808.6|186678.6|186809.6|186679.6|186808.6|186678.6|3
1735519520000|2024-12-30 00:45:20|186851|186630|186858|186637|186858|186637|186851|186630|4
1735519530000|2024-12-30 00:45:30|186854|186634|186820.9|186690.9|186854|186691|186804|186634|8
1735519540000|2024-12-30 00:45:40|186821.2|186691.2|186815.7|186685.7|186821.2|186691.2|186815.4|186685.4|5
1735519550000|2024-12-30 00:45:50|186815.4|186685.4|186815.7|186685.7|186815.7|186685.7|186815.4|186685.4|2
1735519560000|2024-12-30 00:46:00|186809.2|186679.2|186803.6|186673.6|186809.2|186679.2|186803.6|186673.6|6
1735519570000|2024-12-30 00:46:10|186804.6|186674.6|186811.1|186681.1|186811.1|186681.1|186804.6|186674.6|6
1735519590000|2024-12-30 00:46:30|186857|186645|186855|186645|186857|186645|186853|186642|5
1735519600000|2024-12-30 00:46:40|186856|186646|186856|186646|186856|186646|186856|186646|1
1735519610000|2024-12-30 00:46:50|186854|186645|186814.8|186684.8|186856|186684.8|186814|186645|5
1735519640000|2024-12-30 00:47:20|186855|186647|186855|186647|186855|186647|186855|186647|1
1735519660000|2024-12-30 00:47:40|186854|186644|186851|186644|186854|186644|186851|186644|2
1735519670000|2024-12-30 00:47:50|186815.9|186685.9|186817.4|186687.4|186817.4|186687.4|186815.9|186685.9|3
1735519680000|2024-12-30 00:48:00|186819.9|186689.9|186817.4|186687.4|186819.9|186689.9|186817.4|186687.4|2
1735519690000|2024-12-30 00:48:10|186824.3|186694.3|186837.6|186707.6|186837.6|186707.6|186824.3|186694.3|7
1735519700000|2024-12-30 00:48:20|186837.8|186707.8|186837.6|186707.6|186837.8|186707.8|186837.6|186707.6|2
1735519710000|2024-12-30 00:48:30|186837.8|186707.8|186837.8|186707.8|186837.8|186707.8|186837.8|186707.8|1
1735519720000|2024-12-30 00:48:40|186895|186659|186895|186659|186895|186659|186895|186659|1
1735519740000|2024-12-30 00:49:00|186834.1|186704.1|186834.1|186704.1|186834.1|186704.1|186834.1|186704.1|1
1735519750000|2024-12-30 00:49:10|186832.1|186702.1|186832.1|186702.1|186832.1|186702.1|186832.1|186702.1|1
1735519770000|2024-12-30 00:49:30|186826.4|186696.4|186812.4|186682.4|186826.4|186696.4|186812.4|186682.4|2
1735519780000|2024-12-30 00:49:40|186811.9|186681.9|186811.9|186681.9|186812.2|186682.2|186811.9|186681.9|3
1735519790000|2024-12-30 00:49:50|186812|186682|186810.7|186680.7|186812.4|186682.4|186810.7|186680.7|6
1735519800000|2024-12-30 00:50:00|186809.9|186679.9|186804.4|186674.4|186845|186681|186804.4|186639|6
1735519820000|2024-12-30 00:50:20|186804.6|186674.6|186805.9|186675.9|186805.9|186675.9|186804.6|186674.6|2
1735519830000|2024-12-30 00:50:30|186883.9|186604.5|186885.9|186606.5|186885.9|186606.5|186883.9|186604.5|3
1735519840000|2024-12-30 00:50:40|186885.3|186605.8|186881.9|186602.5|186885.3|186605.8|186881.9|186602.5|3
1735519860000|2024-12-30 00:51:00|186841|186639|186841|186639|186841|186639|186841|186639|1
1735519870000|2024-12-30 00:51:10|186839|186637|186839|186637|186839|186637|186839|186637|1
1735519880000|2024-12-30 00:51:20|186878|186598.5|186878|186598.5|186878|186598.5|186878|186598.5|1
1735519890000|2024-12-30 00:51:30|186879.3|186599.9|186880|186600.5|186880|186600.5|186879.3|186599.9|2
1735519900000|2024-12-30 00:51:40|186880.6|186601.9|186880.6|186601.2|186880.6|186601.9|186880.6|186601.2|2
1735519910000|2024-12-30 00:51:50|186844|186643|186844|186643|186844|186643|186844|186643|1
1735519930000|2024-12-30 00:52:10|186845|186644|186929.9|186617.7|186931.9|186644|186845|186615.7|6
1735519940000|2024-12-30 00:52:20|186929.2|186618.4|186922.5|186623.1|186933.2|186623.1|186922.5|186618.4|10
1735519950000|2024-12-30 00:52:30|186921.9|186623.7|186930.5|186624.4|186930.5|186625.1|186920.5|186623.7|7
1735519960000|2024-12-30 00:52:40|186921.9|186625.1|186885|186661|186921.9|186661|186885|186625.1|4
1735519970000|2024-12-30 00:52:50|186884|186656|186884|186663|186884|186663|186884|186656|5
1735519980000|2024-12-30 00:53:00|186883|186662|186890|186659|186899|186663|186883|186659|7
1735519990000|2024-12-30 00:53:10|186920.9|186622.1|186924.9|186622.8|186924.9|186622.8|186920.9|186622.1|6
1735520000000|2024-12-30 00:53:20|186923.6|186624.1|186922.9|186624.8|186924.2|186624.8|186922.9|186622.8|7
1735520010000|2024-12-30 00:53:30|186924.2||186924.9||186924.9||186922.2||3
1735520020000|2024-12-30 00:53:40|186923.6|186663|186896|186660|186924.9|186663|186894|186660|6
1735520030000|2024-12-30 00:53:50|186894||186894||186894||186894||1
1735520040000|2024-12-30 00:54:00|186895|186659|186923.6|186623.4|186924.9|186663|186894|186623.4|12
1735520050000|2024-12-30 00:54:10|186907.6|186622.8|186909.6|186567.6|186926|186622.8|186888.9|186559.1|8
1735520060000|2024-12-30 00:54:20|186911.2|186569.2|186900.9|186579.5|186911.3|186579.5|186900.9|186569.2|3
1735520070000|2024-12-30 00:54:30|186880.9|186599.5|186880.3|186601.5|186880.9|186601.5|186879.6|186599.5|4
1735520080000|2024-12-30 00:54:40|186884.7|186612.5|186884.1|186613.9|186884.7|186613.9|186884.1|186612.5|3
1735520090000|2024-12-30 00:54:50|186883.4|186614.5|187015.1|186673.1|187019.1|186677.1|186882.7|186614.5|9
1735520100000|2024-12-30 00:55:00|187014.6|186672.6|187019.4|186677.4|187019.7|186677.7|187014.6|186672.6|7
1735520110000|2024-12-30 00:55:10|187019.6|186677.6|187019.6|186677.6|187019.6|186677.6|187019.6|186677.6|1
1735520120000|2024-12-30 00:55:20|187016.9|186674.9|187019.3|186677.3|187019.3|186677.3|187016.9|186674.9|2
1735520130000|2024-12-30 00:55:30|187004.5|186662.5|187004.5|186662.5|187012|186670|187004.5|186662.5|4
1735520140000|2024-12-30 00:55:40|187001|186666|187001|186666|187001|186666|187001|186666|1
1735520150000|2024-12-30 00:55:50|186949|186718|187009.9|186667.9|187009.9|186768|186898|186661|8
1735520160000|2024-12-30 00:56:00|187009.7|186667.7|187009.7|186667.7|187009.7|186707.2|186965.7|186667.7|3
1735520170000|2024-12-30 00:56:10|187010.7|186668.7|186971.7|186703.9|187015|186711.9|186971.7|186668.7|16
1735520180000|2024-12-30 00:56:20|186972.3|186714.6|186898.5|186768.5|186972.3|186777|186898.5|186705.2|14
1735520190000|2024-12-30 00:56:30|186907|186777|186898|186768|186907|186777|186895.5|186765.5|8
1735520200000|2024-12-30 00:56:40|186967.7|186707.3|186967.1|186707.3|186967.7|186707.3|186967.1|186707.3|2
1735520220000|2024-12-30 00:57:00||186708||186708||186708||186708|1
1735520230000|2024-12-30 00:57:10||186706||186708||186708||186706|2
1735520240000|2024-12-30 00:57:20|186898|186768|186898|186768|186898|186768|186898|186768|1
1735520260000|2024-12-30 00:57:40|186968.1|186709|186968.1|186709|186968.1|186709|186968.1|186709|1
1735520280000|2024-12-30 00:58:00||186707||186709||186709||186707|2
1735520290000|2024-12-30 00:58:10|186967.4|186711|186894.5|186764.5|186968.1|186768|186894.5|186709|5
1735520300000|2024-12-30 00:58:20|186895.5|186765.5|186896|186766|186896|186766|186895.5|186765.5|2
1735520310000|2024-12-30 00:58:30|186964.7|186708.2|186964.7|186708.2|186964.7|186708.2|186964.7|186708.2|1
1735520340000|2024-12-30 00:59:00|186963.3|186706.2|186963.3|186708.2|186964|186708.2|186963.3|186706.2|4
1735520350000|2024-12-30 00:59:10|186895|186765|186896|186766|186896|186766|186895|186765|2
1735520370000|2024-12-30 00:59:30|186894.5|186764.5|186960.1|186703.7|186960.1|186766|186894.5|186703.7|3
1735520390000|2024-12-30 00:59:50||186702.3||186702.3||186702.3||186702.3|1
1735520400000|2024-12-30 01:00:00|186959.4|186703|186908.5|186778.5|186964.1|186778.5|186908.5|186703|4
1735520410000|2024-12-30 01:00:10|186893|186763|186889.5|186759.5|186893|186763|186877.5|186747.5|4
1735520420000|2024-12-30 01:00:20|186889|186759|186944.7|186695.6|186944.7|186759.5|186889|186695.6|3
1735520430000|2024-12-30 01:00:30|186944|186696.3|186943.3|186696.9|186945.3|186698.3|186941.3|186694.9|4
1735520440000|2024-12-30 01:00:40|186944.7|186698.9|186963.9|186718.1|186963.9|186718.1|186944.7|186698.9|5
1735520450000|2024-12-30 01:00:50|186963.2|186718.8|186961.2|186720.1|186963.2|186720.1|186961.2|186718.8|4
1735520460000|2024-12-30 01:01:00|186962.5|186722.1|186955.9|186714.8|186962.5|186722.1|186955.2|186714.8|4
1735520470000|2024-12-30 01:01:10|186895.5|186765.5|186895.5|186765.5|186895.5|186765.5|186895.5|186765.5|1
1735520480000|2024-12-30 01:01:20|186887.5|186757.5|186889.5|186759.5|186899.5|186769.5|186887.5|186757.5|4
1735520490000|2024-12-30 01:01:30|186892|186762|186892|186762|186892|186762|186892|186762|1
1735520500000|2024-12-30 01:01:40|186950.9|186710.5|186958.2|186721.1|186962.9|186721.1|186950.9|186710.5|9
1735520510000|2024-12-30 01:01:50|186957.6|186719.1|186953.6|186718.5|186957.6|186719.1|186951.6|186715.8|5
1735520520000|2024-12-30 01:02:00|186950.9|186716.5|186954.9|186719.8|186954.9|186720.5|186946.9|186712.5|5
1735520530000|2024-12-30 01:02:10|186954.2|186720.5|186899.5|186769.5|186955.6|186774.5|186896.5|186720.5|5
1735520540000|2024-12-30 01:02:20|186904.5|186774.5|186904.5|186774.5|186904.5|186774.5|186904.5|186774.5|1
1735520550000|2024-12-30 01:02:30|186907|186777|186963.1|186732|186963.1|186780|186907|186732|3
1735520560000|2024-12-30 01:02:40|186962.4||186962.4||186962.4||186962.4||1
1735520570000|2024-12-30 01:02:50|186961.7|186732.6|186968.4|186740.6|186968.4|186741.3|186957.7|186730.6|7
1735520580000|2024-12-30 01:03:00|186955.1|186728|186957.7|186730|186959.1|186730.6|186955.1|186728|5
1735520590000|2024-12-30 01:03:10|186905|186775|186905|186775|186905|186775|186905|186775|1
1735520600000|2024-12-30 01:03:20|186896.5|186766.5|186894|186764|186896.5|186766.5|186894|186764|2
1735520610000|2024-12-30 01:03:30|186903|186773|186952.5|186726.7|186952.5|186773|186903|186726.7|2
1735520620000|2024-12-30 01:03:40|186951.8|186727.4|186947.1|186722|186951.8|186727.4|186947.1|186722|3
1735520630000|2024-12-30 01:03:50|186949.8|186724|186949.8|186724|186949.8|186724|186949.8|186724|1
1735520640000|2024-12-30 01:04:00|186949.1|186720.7|186883|186753|186949.1|186761|186883|186719.4|4
1735520650000|2024-12-30 01:04:10|186893.5|186763.5|186902|186772|186902.5|186772.5|186893.5|186763.5|5
1735520660000|2024-12-30 01:04:20|186902.5|186772.5|186960.1|186734.3|186960.1|186781|186902.5|186734.3|4
1735520670000|2024-12-30 01:04:30|186959.4|186735|186952.7|186727|186959.4|186735|186952.1|186727|4
1735520680000|2024-12-30 01:04:40|186952.1|186727.6|186952.1|186727.6|186952.1|186727.6|186952.1|186727.6|2
1735520700000|2024-12-30 01:05:00|186900|186770|186900.5|186770.5|186900.5|186770.5|186900|186770|2
1735520710000|2024-12-30 01:05:10|186903|186773|186896|186766|186908|186778|186896|186766|5
1735520720000|2024-12-30 01:05:20|186899.5|186769.5|186960.1|186734.3|186960.1|186779|186899.5|186734.3|3
1735520730000|2024-12-30 01:05:30|186959.4|186735|186948.3|186736.6|186959.4|186736.6|186948.3|186735|2
1735520740000|2024-12-30 01:05:40|186941|186733.2|186941|186733.2|186941|186733.2|186941|186733.2|2
1735520750000|2024-12-30 01:05:50|186941.6|186727.9|186944.3|186735.2|186944.3|186735.2|186941.6|186727.9|3
1735520760000|2024-12-30 01:06:00|186945|186731.2|186902.5|186772.5|186945|186772.5|186902.5|186731.2|2
1735520770000|2024-12-30 01:06:10|186903|186773|186903|186773|186903|186773|186903|186773|1
1735520790000|2024-12-30 01:06:30|186888|186758|186934.8|186725.6|186934.8|186760|186885|186724.3|5
1735520800000|2024-12-30 01:06:40|186938.2|186724.9|186938.2|186724.9|186938.2|186724.9|186938.2|186724.9|1
1735520830000|2024-12-30 01:07:10|186895.5|186765.5|186903.5|186773.5|186903.5|186773.5|186895.5|186765.5|2
1735520840000|2024-12-30 01:07:20|186901|186771|186934.8|186728.9|186934.8|186771|186901|186728.9|2
1735520870000|2024-12-30 01:07:50|186896|186766|186896|186766|186896|186766|186896|186766|1
1735520880000|2024-12-30 01:08:00|186892.5|186762.5|186900.5|186770.5|186900.5|186770.5|186892.5|186762.5|2
1735520890000|2024-12-30 01:08:10|186902.5|186772.5|186902.5|186772.5|186902.5|186772.5|186902.5|186772.5|1
1735520900000|2024-12-30 01:08:20|186948.8|186736.8|186952.1|186744.8|186952.1|186744.8|186948.8|186736.8|3
1735520910000|2024-12-30 01:08:30||186740.2||186740.2||186740.2||186740.2|1
1735520920000|2024-12-30 01:08:40||186740.8||186740.8||186740.8||186740.8|1
1735520930000|2024-12-30 01:08:50|186951.4|186747.5|186912|186782|186955.4|186785.5|186912|186747.5|4
1735520940000|2024-12-30 01:09:00|186907|186777|186903.5|186773.5|186907|186777|186903.5|186773.5|2
1735520950000|2024-12-30 01:09:10|186901.5|186771.5|186941.5|186731.6|186941.5|186771.5|186896.5|186731.6|4
1735520960000|2024-12-30 01:09:20|186934.8|186726.9|186938.8|186726.9|186938.8|186727.6|186934.8|186726.9|3
1735520970000|2024-12-30 01:09:30|186938.1|186727.6|186938.1|186727.6|186938.1|186727.6|186938.1|186727.6|1
1735520980000|2024-12-30 01:09:40|186941.5|186734.3|186941.5|186734.3|186941.5|186734.3|186941.5|186734.3|2
1735520990000|2024-12-30 01:09:50|186901|186771|186901|186771|186901|186771|186901|186771|1
1735521000000|2024-12-30 01:10:00|186899|186769|186901|186771|186901|186771|186893.5|186763.5|4
1735521010000|2024-12-30 01:10:10|186942.8|186735.6|186942.8|186735.6|186942.8|186735.6|186942.8|186735.6|1
1735521020000|2024-12-30 01:10:20|186934.2|186726.9|186934.8|186726.9|186934.8|186726.9|186934.2|186726.9|2
1735521030000|2024-12-30 01:10:30|186939.5|186726.3|186939.5|186726.3|186939.5|186726.3|186939.5|186726.3|1
1735521040000|2024-12-30 01:10:40|186891.5|186761.5|186884.5|186754.5|186891.5|186761.5|186884.5|186754.5|3
1735521060000|2024-12-30 01:11:00|186884|186754|186919.6|186628.4|186928.1|186754|186880.7|186617.9|14
1735521070000|2024-12-30 01:11:10|186917.1|186637.9|186889.4|186658.9|186917.1|186658.9|186889.4|186637.9|10
1735521080000|2024-12-30 01:11:20|186888.7|186659.6|186892.7|186670.2|186892.7|186670.2|186882.1|186654.2|13
1735521090000|2024-12-30 01:11:30|186894.1|186656.9|186835|186705|186894.1|186707.5|186835|186656.9|6
1735521100000|2024-12-30 01:11:40|186834.5|186704.5|186832|186702|186834.5|186704.5|186832|186702|2
1735521110000|2024-12-30 01:11:50|186840|186710|186879.9|186666|186883.2|186712.5|186840|186666|5
1735521120000|2024-12-30 01:12:00|186879.2|186665.4|186875.9|186662.7|186879.2|186667.4|186871.9|186655.4|8
1735521130000|2024-12-30 01:12:10|186865.9|186663.4|186879.2|186662.7|186879.2|186666|186865.9|186656|10
1735521140000|2024-12-30 01:12:20|186878.5|186663.4|186835.5|186705.5|186878.5|186705.5|186835.5|186663.4|3
1735521150000|2024-12-30 01:12:30|186829|186699|186829|186699|186829|186699|186829|186699|1
1735521160000|2024-12-30 01:12:40|186829.5|186699.5|186827.5|186697.5|186836.5|186706.5|186825.5|186695.5|5
1735521170000|2024-12-30 01:12:50|186871.7|186661.2|186883|186671.2|186883|186672.5|186871.7|186661.2|6
1735521180000|2024-12-30 01:13:00|186875.7|186671.9|186879|186673.9|186879.7|186673.9|186875.7|186666.5|4
1735521190000|2024-12-30 01:13:10|186882.4|186673.2|186883|186669.9|186883|186673.2|186882.4|186669.9|2
1735521200000|2024-12-30 01:13:20|186842.5|186712.5|186848|186718|186848|186718|186842.5|186712.5|2
1735521210000|2024-12-30 01:13:30|186844.5|186714.5|186850.5|186720.5|186850.5|186720.5|186839.5|186709.5|4
1735521220000|2024-12-30 01:13:40|186847.5|186717.5|186888.6|186678.1|186888.6|186717.5|186847.5|186678.1|3
1735521230000|2024-12-30 01:13:50|186892|186684.8|186886|186680.8|186895.3|186688.1|186886|186680.1|7
1735521240000|2024-12-30 01:14:00|186890|186680.1|186887.3|186676.8|186890|186680.1|186882.6|186676.1|4
1735521250000|2024-12-30 01:14:10|186886.6||186886.6||186886.6||186886.6||1
1735521260000|2024-12-30 01:14:20|186847|186717|186839.5|186709.5|186847|186717|186838.5|186708.5|6
1735521270000|2024-12-30 01:14:30|186845|186715|186845|186715|186845|186715|186845|186715|1
1735521280000|2024-12-30 01:14:40|186881.7|186675.9|186881.7|186675.9|186881.7|186675.9|186881.7|186675.9|1
1735521290000|2024-12-30 01:14:50|186875|186672.5|186875.7|186672.5|186879.7|186672.5|186875|186665.2|7
1735521300000|2024-12-30 01:15:00|186876.4|186669.2|186876.4|186663.9|186876.4|186669.2|186875.7|186663.9|3
1735521310000|2024-12-30 01:15:10|186832|186702|186832.5|186702.5|186832.5|186702.5|186832|186702|2
1735521330000|2024-12-30 01:15:30|186873.6|186661.8|186873.6|186661.8|186873.6|186661.8|186873.6|186661.8|1
1735521340000|2024-12-30 01:15:40|186872.9|186668.4|186873.6|186665.1|186873.6|186668.4|186872.9|186665.1|4
1735521360000|2024-12-30 01:16:00|186872.9|186661.1|186824|186694|186877.6|186710|186824|186661.1|6
1735521370000|2024-12-30 01:16:10|186816|186686|186823.5|186693.5|186824|186694|186816|186686|4
1735521380000|2024-12-30 01:16:20|186818.5|186688.5|186818.5|186688.5|186818.5|186688.5|186818.5|186688.5|1
1735521390000|2024-12-30 01:16:30|186860.2|186647.1|186863.6|186651.7|186863.6|186655.1|186860.2|186647.1|4
1735521400000|2024-12-30 01:16:40|186819.3|186689.3|186819.3|186689.3|186819.3|186689.3|186819.3|186689.3|1
1735521410000|2024-12-30 01:16:50|186856.2|186655.7|186856.2|186655.7|186856.2|186655.7|186856.2|186655.7|1
1735521420000|2024-12-30 01:17:00|186848.9|186651.7|186813.5|186683.5|186852.9|186683.5|186813.5|186647.7|4
1735521430000|2024-12-30 01:17:10|186808.5|186678.5|186808.5|186678.5|186808.5|186678.5|186806|186676|3
1735521440000|2024-12-30 01:17:20|186800|186670|186805.4|186595.6|186806.8|186670|186776.6|186593|6
1735521450000|2024-12-30 01:17:30|186804.8|186596.3|186767.5|186637.5|186804.8|186637.8|186766.3|186596.3|6
1735521460000|2024-12-30 01:17:40|186767.7|186637.7|186777.2|186647.2|186777.2|186647.2|186767.7|186637.7|3
1735521470000|2024-12-30 01:17:50|186774.5|186644.5|186773.3|186643.3|186774.5|186644.5|186773.3|186643.3|2
1735521480000|2024-12-30 01:18:00|186773.6|186643.6|186773.6|186643.6|186774.8|186644.8|186772|186642|4
1735521490000|2024-12-30 01:18:10|186767.6|186637.6|186761.1|186631.1|186767.6|186637.6|186761.1|186631.1|2
1735521500000|2024-12-30 01:18:20|186761.3|186631.3|186757.3|186627.3|186761.3|186631.3|186757.3|186627.3|3
1735521510000|2024-12-30 01:18:30|186758.8|186628.8|186760.3|186630.3|186761.6|186631.6|186758.8|186628.8|3
1735521520000|2024-12-30 01:18:40|186757|186627|186754.5|186624.5|186757|186627|186749|186619|5
1735521530000|2024-12-30 01:18:50|186760|186630|186756.5|186626.5|186760|186630|186756.5|186626.5|2
1735521540000|2024-12-30 01:19:00|186751.5|186621.5|186751.1|186621.1|186751.5|186621.5|186747.1|186617.1|4
1735521560000|2024-12-30 01:19:20|186756.4|186626.4|186758.7|186628.7|186763.9|186633.9|186756.4|186626.4|6
1735521570000|2024-12-30 01:19:30|186757.2|186627.2|186757.2|186627.2|186757.2|186627.2|186757.2|186627.2|1
1735521580000|2024-12-30 01:19:40|186750.5|186620.5|186750|186620|186756.7|186626.7|186749.2|186619.2|6
1735521590000|2024-12-30 01:19:50|186756.4|186626.4|186751.2|186621.2|186760.7|186630.7|186751.2|186621.2|4
1735521600000|2024-12-30 01:20:00|186747.1|186617.1|186759.3|186629.3|186759.3|186629.3|186747.1|186617.1|6
1735521610000|2024-12-30 01:20:10|186756.7|186626.7|186757.2|186627.2|186757.2|186627.2|186748.6|186618.6|5
1735521620000|2024-12-30 01:20:20|186756.9|186626.9|186756.9|186626.9|186756.9|186626.9|186756.9|186626.9|1
1735521640000|2024-12-30 01:20:40|186751.7|186621.7|186755.7|186625.7|186755.7|186625.7|186751.7|186621.7|2
1735521650000|2024-12-30 01:20:50|186757.1|186627.1|186765.1|186635.1|186767.6|186637.6|186757.1|186627.1|4
1735521660000|2024-12-30 01:21:00|186762.1|186632.1|186767.5|186637.5|186767.6|186637.6|186762.1|186632.1|5
1735521670000|2024-12-30 01:21:10|186767.8|186637.8|186763.4|186633.4|186767.8|186637.8|186763.4|186633.4|4
1735521680000|2024-12-30 01:21:20|186776.5|186646.5|186760.5|186630.5|186776.5|186646.5|186760.5|186630.5|4
1735521690000|2024-12-30 01:21:30|186764|186634|186756|186626|186764|186634|186756|186626|2
1735521700000|2024-12-30 01:21:40|186759|186629|186765.6|186635.6|186765.6|186635.6|186759|186629|4
1735521720000|2024-12-30 01:22:00|186761.6|186631.6|186761.6|186631.6|186761.6|186631.6|186761.6|186631.6|1
1735521730000|2024-12-30 01:22:10|186762.8|186632.8|186753.5|186623.5|186762.8|186632.8|186753.5|186623.5|3
1735521750000|2024-12-30 01:22:30|186754|186624|186767|186637|186767|186637|186754|186624|3
1735521760000|2024-12-30 01:22:40|186761.5|186631.5|186759.6|186629.6|186761.5|186631.5|186758|186628|3
1735521770000|2024-12-30 01:22:50|186758.3|186628.3|186754.6|186624.6|186758.3|186628.3|186753.3|186623.3|6
1735521780000|2024-12-30 01:23:00|186755.8|186625.8|186755.8|186625.8|186755.8|186625.8|186755.8|186625.8|1
1735521790000|2024-12-30 01:23:10|186750.5|186620.5|186749.2|186619.2|186757|186627|186749.2|186619.2|4
1735521800000|2024-12-30 01:23:20|186754.7|186624.7|186760.8|186630.8|186760.8|186630.8|186754.7|186624.7|4
1735521810000|2024-12-30 01:23:30|186760.7|186630.7|186750.1|186620.1|186760.7|186630.7|186750.1|186620.1|2
1735521820000|2024-12-30 01:23:40|186754.3|186624.3|186754.5|186624.5|186754.5|186624.5|186748.5|186618.5|3
1735521830000|2024-12-30 01:23:50|186743.5|186613.5|186756.6|186626.6|186759.1|186629.1|186743.5|186613.5|8
1735521840000|2024-12-30 01:24:00|186753.8|186623.8|186753.8|186623.8|186755.3|186625.3|186753.8|186623.8|3
1735521860000|2024-12-30 01:24:20|186748|186618|186761|186631|186761|186631|186748|186618|4
1735521880000|2024-12-30 01:24:40|186753.5|186623.5|186754.5|186624.5|186754.5|186624.5|186753.5|186623.5|2
1735521890000|2024-12-30 01:24:50|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|1
1735521900000|2024-12-30 01:25:00|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|1
1735521910000|2024-12-30 01:25:10|186751|186621|186747|186617|186752.5|186622.5|186747|186617|4
1735521920000|2024-12-30 01:25:20|186742|186612|186744.5|186614.5|186744.5|186614.5|186742|186612|2
1735521930000|2024-12-30 01:25:30|186747.5|186617.5|186755|186625|186755|186625|186747.5|186617.5|2
1735521940000|2024-12-30 01:25:40|186757|186627|186757|186627|186757|186627|186757|186627|1
1735521970000|2024-12-30 01:26:10|186755|186625|186760.5|186630.5|186763|186633|186755|186625|3
1735521990000|2024-12-30 01:26:30|186760|186630|186760.8|186630.8|186760.8|186630.8|186760|186630|2
1735522010000|2024-12-30 01:26:50|186758.3|186628.3|186755.8|186625.8|186758.3|186628.3|186748.9|186618.9|4
1735522020000|2024-12-30 01:27:00|186750.2|186620.2|186758.5|186628.5|186758.5|186628.5|186750.2|186620.2|3
1735522030000|2024-12-30 01:27:10|186761|186631|186761|186631|186761|186631|186761|186631|1
1735522040000|2024-12-30 01:27:20|186762.8|186632.8|186763|186633|186763|186633|186762.8|186632.8|2
1735522050000|2024-12-30 01:27:30|186761.5|186631.5|186762.5|186632.5|186763.8|186633.8|186758.8|186628.8|5
1735522060000|2024-12-30 01:27:40|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|1
1735522070000|2024-12-30 01:27:50|186761|186631|186761|186631|186761|186631|186761|186631|1
1735522080000|2024-12-30 01:28:00|186761.4|186631.4|186761.6|186631.6|186761.6|186631.6|186761.4|186631.4|2
1735522110000|2024-12-30 01:28:30|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|186761.5|186631.5|1
1735522120000|2024-12-30 01:28:40|186756.5|186626.5|186756.5|186626.5|186756.5|186626.5|186756.5|186626.5|1
1735522130000|2024-12-30 01:28:50|186751.1|186621.1|186752.6|186622.6|186754.3|186624.3|186748.8|186618.8|5
1735522150000|2024-12-30 01:29:10|186752.8|186622.8|186752.8|186622.8|186752.8|186622.8|186752.8|186622.8|1
1735522160000|2024-12-30 01:29:20|186764.1|186634.1|186764.1|186634.1|186764.1|186634.1|186764.1|186634.1|1
1735522170000|2024-12-30 01:29:30|186760.3|186630.3|186760.3|186630.3|186760.3|186630.3|186760.3|186630.3|1
1735522190000|2024-12-30 01:29:50|186757.5|186627.5|186755|186625|186757.5|186627.5|186755|186625|2
1735522200000|2024-12-30 01:30:00|186752.9|186622.9|186747.4|186617.4|186752.9|186622.9|186744.4|186614.4|7
1735522210000|2024-12-30 01:30:10|186747.6|186617.6|186748.9|186618.9|186748.9|186618.9|186747.6|186617.6|2
1735522220000|2024-12-30 01:30:20|186748.6|186618.6|186754.1|186624.1|186754.1|186624.1|186748.6|186618.6|4
1735522230000|2024-12-30 01:30:30|186751.6|186621.6|186717|186587|186751.6|186621.6|186717|186587|9
1735522240000|2024-12-30 01:30:40|186717.2|186587.2|186719|186589|186719|186589|186717|186587|4
1735522250000|2024-12-30 01:30:50|186726.1|186596.1|186726.4|186596.4|186726.4|186596.4|186726.1|186596.1|2
1735522260000|2024-12-30 01:31:00|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|1
1735522270000|2024-12-30 01:31:10|186726.3|186596.3|186722.3|186592.3|186726.3|186596.3|186714.6|186584.6|5
1735522280000|2024-12-30 01:31:20|186722.4|186592.4|186719.5|186589.5|186722.4|186592.4|186717|186587|3
1735522290000|2024-12-30 01:31:30|186721.1|186591.1|186722.3|186592.3|186722.3|186592.3|186721.1|186591.1|2
1735522300000|2024-12-30 01:31:40|186722.6|186592.6|186720.1|186590.1|186722.6|186592.6|186720.1|186590.1|2
1735522310000|2024-12-30 01:31:50|186721.3|186591.3|186721|186591|186724|186594|186721|186591|3
1735522320000|2024-12-30 01:32:00|186712.5|186582.5|186712.3|186582.3|186719.9|186589.9|186709.4|186579.4|6
1735522330000|2024-12-30 01:32:10|186711.3|186581.3|186716.7|186586.7|186718.2|186588.2|186711.3|186581.3|4
1735522340000|2024-12-30 01:32:20|186715.4|186585.4|186715.4|186585.4|186715.4|186585.4|186715.4|186585.4|1
1735522360000|2024-12-30 01:32:40|186720.5|186590.5|186708.5|186578.5|186720.5|186590.5|186708.5|186578.5|3
1735522370000|2024-12-30 01:32:50|186703.5|186573.5|186714|186584|186714|186584|186699.5|186569.5|5
1735522380000|2024-12-30 01:33:00|186716|186586|186716.5|186586.5|186720.5|186590.5|186716|186586|4
1735522390000|2024-12-30 01:33:10|186721.9|186591.9|186721.9|186591.9|186721.9|186591.9|186721.9|186591.9|1
1735522400000|2024-12-30 01:33:20|186716.1|186586.1|186721.4|186591.4|186721.4|186591.4|186716.1|186586.1|2
1735522410000|2024-12-30 01:33:30|186724|186594|186729.4|186599.4|186729.4|186599.4|186724|186594|2
1735522430000|2024-12-30 01:33:50|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|1
1735522440000|2024-12-30 01:34:00|186732.2|186602.2|186727.4|186597.4|186732.2|186602.2|186727.4|186597.4|3
1735522450000|2024-12-30 01:34:10|186721.5|186591.5|186718|186588|186721.5|186591.5|186718|186588|2
1735522470000|2024-12-30 01:34:30|186727.3|186597.3|186727.3|186597.3|186727.3|186597.3|186727.3|186597.3|1
1735522490000|2024-12-30 01:34:50|186729.8|186599.8|186731|186601|186731|186601|186729.8|186599.8|2
1735522500000|2024-12-30 01:35:00|186725.5|186595.5|186729.5|186599.5|186729.5|186599.5|186725.5|186595.5|3
1735522520000|2024-12-30 01:35:20|186729|186599|186733.4|186603.4|186733.4|186603.4|186729|186599|3
1735522530000|2024-12-30 01:35:30|186725.6|186595.6|186718.7|186588.7|186725.6|186595.6|186717|186587|4
1735522540000|2024-12-30 01:35:40|186719|186589|186719|186589|186719|186589|186719|186589|1
1735522550000|2024-12-30 01:35:50|186718.7|186588.7|186718.7|186588.7|186718.7|186588.7|186718.7|186588.7|1
1735522560000|2024-12-30 01:36:00|186717|186587|186717|186587|186717|186587|186717|186587|1
1735522570000|2024-12-30 01:36:10|186712|186582|186715|186585|186715|186585|186712|186582|2
1735522580000|2024-12-30 01:36:20|186712.3|186582.3|186707.8|186577.8|186712.3|186582.3|186707.8|186577.8|3
1735522590000|2024-12-30 01:36:30|186709.3|186579.3|186710.3|186580.3|186710.3|186580.3|186709.3|186579.3|2
1735522600000|2024-12-30 01:36:40|186712.8|186582.8|186709.6|186579.6|186713.8|186583.8|186709.6|186579.6|3
1735522610000|2024-12-30 01:36:50|186709.5|186579.5|186709.5|186579.5|186709.5|186579.5|186709.5|186579.5|1
1735522620000|2024-12-30 01:37:00|186710|186580|186710|186580|186710|186580|186710|186580|1
1735522630000|2024-12-30 01:37:10|186712.5|186582.5|186715.9|186585.9|186722.8|186592.8|186712.5|186582.5|6
1735522640000|2024-12-30 01:37:20|186721.6|186591.6|186727.1|186597.1|186732.6|186602.6|186721.6|186591.6|5
1735522660000|2024-12-30 01:37:40|186730.9|186600.9|186724.1|186594.1|186730.9|186600.9|186724.1|186594.1|2
1735522680000|2024-12-30 01:38:00|186729.5|186599.5|186724.2|186594.2|186729.5|186599.5|186724.2|186594.2|2
1735522710000|2024-12-30 01:38:30|186723.5|186593.5|186734|186604|186734|186604|186723.5|186593.5|2
1735522720000|2024-12-30 01:38:40|186735.2|186605.2|186726.2|186596.2|186735.2|186605.2|186719.7|186589.7|4
1735522730000|2024-12-30 01:38:50|186731.9|186601.9|186725.2|186595.2|186731.9|186601.9|186725.2|186595.2|3
1735522740000|2024-12-30 01:39:00|186725.4|186595.4|186725.4|186595.4|186725.4|186595.4|186725.4|186595.4|1
1735522750000|2024-12-30 01:39:10|186730.8|186600.8|186733.3|186603.3|186733.3|186603.3|186730.8|186600.8|2
1735522760000|2024-12-30 01:39:20|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735522770000|2024-12-30 01:39:30|186729|186599|186730.8|186600.8|186730.8|186600.8|186729|186599|2
1735522780000|2024-12-30 01:39:40|186725.6|186595.6|186734.1|186604.1|186734.1|186604.1|186725.6|186595.6|4
1735522790000|2024-12-30 01:39:50|186731.6|186601.6|186723.3|186593.3|186731.6|186601.6|186723.3|186593.3|2
1735522820000|2024-12-30 01:40:20|186729.1|186599.1|186730.4|186600.4|186730.4|186600.4|186729.1|186599.1|2
1735522830000|2024-12-30 01:40:30|186733.8|186603.8|186733.8|186603.8|186733.8|186603.8|186733.8|186603.8|1
1735522850000|2024-12-30 01:40:50|186732.6|186602.6|186728.5|186598.5|186732.6|186602.6|186728.5|186598.5|2
1735522860000|2024-12-30 01:41:00|186724|186594|186724|186594|186724|186594|186724|186594|1
1735522870000|2024-12-30 01:41:10|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735522880000|2024-12-30 01:41:20|186736.7|186606.7|186736.7|186606.7|186736.7|186606.7|186736.7|186606.7|1
1735522890000|2024-12-30 01:41:30|186742.9|186612.9|186740|186610|186743.3|186613.3|186740|186610|4
1735522900000|2024-12-30 01:41:40|186739.8|186609.8|186738.8|186608.8|186739.8|186609.8|186738.8|186608.8|2
1735522910000|2024-12-30 01:41:50|186733|186603|186727.5|186597.5|186738.2|186608.2|186727.5|186597.5|8
1735522920000|2024-12-30 01:42:00|186728.7|186598.7|186728|186598|186736.7|186606.7|186728|186598|8
1735522930000|2024-12-30 01:42:10|186723.2|186593.2|186734.5|186604.5|186734.5|186604.5|186723.2|186593.2|4
1735522940000|2024-12-30 01:42:20|186734.7|186604.7|186734.7|186604.7|186734.7|186604.7|186734.7|186604.7|1
1735522950000|2024-12-30 01:42:30|186728.7|186598.7|186724.7|186594.7|186728.7|186598.7|186724.7|186594.7|3
1735522960000|2024-12-30 01:42:40|186726.6|186596.6|186722.4|186592.4|186730.9|186600.9|186720.9|186590.9|5
1735522970000|2024-12-30 01:42:50|186722.2|186592.2|186722.2|186592.2|186722.5|186592.5|186722.2|186592.2|3
1735522980000|2024-12-30 01:43:00|186719.5|186589.5|186719.5|186589.5|186719.5|186589.5|186719.5|186589.5|1
1735522990000|2024-12-30 01:43:10|186720|186590|186720|186590|186720|186590|186720|186590|1
1735523000000|2024-12-30 01:43:20|186722|186592|186722|186592|186722|186592|186722|186592|1
1735523010000|2024-12-30 01:43:30|186723.8|186593.8|186726.6|186596.6|186726.6|186596.6|186723.8|186593.8|2
1735523030000|2024-12-30 01:43:50|186732.7|186602.7|186733.9|186603.9|186733.9|186603.9|186732.7|186602.7|2
1735523060000|2024-12-30 01:44:20|186731.7|186601.7|186732.1|186602.1|186732.1|186602.1|186721.7|186591.7|6
1735523080000|2024-12-30 01:44:40|186737.6|186607.6|186730.8|186600.8|186737.6|186607.6|186730.8|186600.8|5
1735523090000|2024-12-30 01:44:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735523100000|2024-12-30 01:45:00|186726.8|186596.8|186732|186602|186732|186602|186726.8|186596.8|3
1735523110000|2024-12-30 01:45:10|186732.5|186602.5|186716.5|186586.5|186732.5|186602.5|186716.5|186586.5|4
1735523120000|2024-12-30 01:45:20|186717|186587|186717|186587|186717|186587|186717|186587|1
1735523130000|2024-12-30 01:45:30|186721.5|186591.5|186730|186600|186730|186600|186721.5|186591.5|4
1735523160000|2024-12-30 01:46:00|186727.5|186597.5|186720|186590|186727.5|186597.5|186720|186590|2
1735523170000|2024-12-30 01:46:10|186720.5|186590.5|186720.5|186590.5|186720.5|186590.5|186720.5|186590.5|1
1735523180000|2024-12-30 01:46:20|186719.2|186589.2|186719.2|186589.2|186719.2|186589.2|186719.2|186589.2|1
1735523190000|2024-12-30 01:46:30|186718.5|186588.5|186718.5|186588.5|186718.5|186588.5|186718.5|186588.5|1
1735523210000|2024-12-30 01:46:50|186717.8|186587.8|186717.8|186587.8|186717.8|186587.8|186717.8|186587.8|1
1735523220000|2024-12-30 01:47:00|186720.5|186590.5|186728.1|186598.1|186728.1|186598.1|186720.5|186590.5|3
1735523240000|2024-12-30 01:47:20|186729.4|186599.4|186732.4|186602.4|186732.4|186602.4|186729.4|186599.4|2
1735523250000|2024-12-30 01:47:30|186735|186605|186735|186605|186735|186605|186735|186605|1
1735523270000|2024-12-30 01:47:50|186736|186606|186736|186606|186736|186606|186736|186606|1
1735523310000|2024-12-30 01:48:30|186735|186605|186735|186605|186735|186605|186735|186605|1
1735523330000|2024-12-30 01:48:50|186728|186598|186730.2|186600.2|186730.2|186600.2|186728|186598|2
1735523340000|2024-12-30 01:49:00|186719.7|186589.7|186720.7|186590.7|186720.7|186590.7|186719.7|186589.7|2
1735523350000|2024-12-30 01:49:10|186724.5|186594.5|186729.8|186599.8|186729.8|186599.8|186724.5|186594.5|2
1735523370000|2024-12-30 01:49:30|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|1
1735523380000|2024-12-30 01:49:40|186731|186601|186731|186601|186731|186601|186731|186601|1
1735523390000|2024-12-30 01:49:50|186720|186590|186720|186590|186720|186590|186720|186590|1
1735523400000|2024-12-30 01:50:00|186720.4|186590.4|186720.4|186590.4|186720.4|186590.4|186720.4|186590.4|1
1735523410000|2024-12-30 01:50:10|186722.1|186592.1|186728.1|186598.1|186732.4|186602.4|186722.1|186592.1|5
1735523420000|2024-12-30 01:50:20|186722.2|186592.2|186735.1|186605.1|186735.1|186605.1|186722.2|186592.2|3
1735523440000|2024-12-30 01:50:40|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|1
1735523450000|2024-12-30 01:50:50|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735523460000|2024-12-30 01:51:00|186752.8|186622.8|186819.4|186689.4|186822.4|186692.4|186752.8|186622.8|6
1735523470000|2024-12-30 01:51:10|186819.2|186689.2|186819.4|186689.4|186819.4|186689.4|186819.2|186689.2|2
1735523480000|2024-12-30 01:51:20|186825.9|186695.9|186830.2|186700.2|186830.2|186700.2|186825.9|186695.9|3
1735523490000|2024-12-30 01:51:30|186829.9|186699.9|186828.7|186698.7|186829.9|186699.9|186828.7|186698.7|6
1735523500000|2024-12-30 01:51:40|186828.9|186698.9|186828.9|186698.9|186828.9|186698.9|186828.7|186698.7|3
1735523510000|2024-12-30 01:51:50|186822.5|186692.5|186822.5|186692.5|186822.5|186692.5|186822|186692|3
1735523520000|2024-12-30 01:52:00|186815|186685|186812.1|186682.1|186815.8|186685.8|186812.1|186682.1|4
1735523540000|2024-12-30 01:52:20|186813.8|186683.8|186816.3|186686.3|186816.3|186686.3|186813.8|186683.8|2
1735523550000|2024-12-30 01:52:30|186809.1|186679.1|186803.5|186673.5|186811.6|186681.6|186803.5|186673.5|7
1735523560000|2024-12-30 01:52:40|186789.1|186659.1|186785.1|186655.1|186789.1|186659.1|186785.1|186655.1|3
1735523580000|2024-12-30 01:53:00|186783.9|186653.9|186770.3|186640.3|186783.9|186653.9|186764.5|186634.5|4
1735523590000|2024-12-30 01:53:10|186763.2|186633.2|186749.2|186619.2|186763.2|186633.2|186737.5|186607.5|10
1735523600000|2024-12-30 01:53:20|186749.4|186619.4|186756.9|186626.9|186756.9|186626.9|186745.9|186615.9|6
1735523610000|2024-12-30 01:53:30|186752.9|186622.9|186752.9|186622.9|186752.9|186622.9|186752.9|186622.9|1
1735523630000|2024-12-30 01:53:50|186751.5|186621.5|186749.5|186619.5|186751.5|186621.5|186739.5|186609.5|5
1735523640000|2024-12-30 01:54:00|186747|186617|186747|186617|186747|186617|186747|186617|1
1735523650000|2024-12-30 01:54:10|186750.4|186620.4|186750.4|186620.4|186750.4|186620.4|186750.4|186620.4|1
1735523660000|2024-12-30 01:54:20|186750.6|186620.6|186750.6|186620.6|186750.6|186620.6|186750.6|186620.6|1
1735523680000|2024-12-30 01:54:40|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|1
1735523690000|2024-12-30 01:54:50|186747|186617|186747|186617|186747|186617|186747|186617|1
1735523700000|2024-12-30 01:55:00|186744.5|186614.5|186765.4|186635.4|186765.4|186635.4|186736.5|186606.5|5
1735523710000|2024-12-30 01:55:10|186762.9|186632.9|186761.9|186631.9|186762.9|186632.9|186761.9|186631.9|2
1735523720000|2024-12-30 01:55:20|186760.6|186630.6|186760.6|186630.6|186760.6|186630.6|186760.6|186630.6|1
1735523730000|2024-12-30 01:55:30|186756.5|186626.5|186774.8|186644.8|186777.5|186647.5|186756.5|186626.5|6
1735523740000|2024-12-30 01:55:40|186774.5|186644.5|186774.5|186644.5|186774.5|186644.5|186774.5|186644.5|1
1735523750000|2024-12-30 01:55:50|186775.8|186645.8|186776|186646|186776|186646|186775.8|186645.8|2
1735523760000|2024-12-30 01:56:00|186775.8|186645.8|186778.5|186648.5|186781|186651|186775.8|186645.8|5
1735523770000|2024-12-30 01:56:10|186771.5|186641.5|186771.5|186641.5|186771.5|186641.5|186771.5|186641.5|1
1735523780000|2024-12-30 01:56:20|186766.7|186636.7|186761.7|186631.7|186766.7|186636.7|186761.7|186631.7|2
1735523820000|2024-12-30 01:57:00|186762|186632|186762|186632|186762|186632|186762|186632|1
1735523830000|2024-12-30 01:57:10|186775.1|186645.1|186783.7|186653.7|186787.6|186657.6|186775.1|186645.1|6
1735523840000|2024-12-30 01:57:20|186781.2|186651.2|186781.2|186651.2|186781.2|186651.2|186781.2|186651.2|1
1735523850000|2024-12-30 01:57:30|186779.9|186649.9|186777.5|186647.5|186779.9|186649.9|186777.5|186647.5|3
1735523860000|2024-12-30 01:57:40|186779.5|186649.5|186779.5|186649.5|186779.5|186649.5|186779.5|186649.5|1
1735523870000|2024-12-30 01:57:50|186777|186647|186756.4|186626.4|186777|186647|186756.4|186626.4|5
1735523880000|2024-12-30 01:58:00|186756.2|186626.2|186756.2|186626.2|186756.2|186626.2|186756.2|186626.2|1
1735523890000|2024-12-30 01:58:10|186756.4|186626.4|186756.4|186626.4|186756.4|186626.4|186756.4|186626.4|1
1735523910000|2024-12-30 01:58:30|186759.5|186629.5|186759.5|186629.5|186759.5|186629.5|186759.5|186629.5|1
1735523930000|2024-12-30 01:58:50|186763.4|186633.4|186765.9|186635.9|186770.9|186640.9|186763.4|186633.4|5
1735523940000|2024-12-30 01:59:00|186766|186636|186766|186636|186766|186636|186766|186636|1
1735523950000|2024-12-30 01:59:10|186768.2|186638.2|186774.2|186644.2|186775.1|186645.1|186768.2|186638.2|3
1735523960000|2024-12-30 01:59:20|186776.3|186646.3|186788.5|186658.5|186788.5|186658.5|186776.3|186646.3|2
1735523970000|2024-12-30 01:59:30|186788.2|186658.2|186788.2|186658.2|186788.2|186658.2|186788.2|186658.2|1
1735523980000|2024-12-30 01:59:40|186798.1|186668.1|186804.3|186674.3|186804.3|186674.3|186798.1|186668.1|2
1735523990000|2024-12-30 01:59:50|186804.1|186674.1|186804.1|186674.1|186804.1|186674.1|186804.1|186674.1|1
1735524000000|2024-12-30 02:00:00|186800.3|186670.3|186803.3|186673.3|186803.3|186673.3|186799.3|186669.3|4
1735524010000|2024-12-30 02:00:10|186805.8|186675.8|186819.8|186689.8|186819.8|186689.8|186805.8|186675.8|3
1735524020000|2024-12-30 02:00:20|186845.5|186715.5|186842.5|186712.5|186849.8|186719.8|186842.2|186712.2|5
1735524030000|2024-12-30 02:00:30|186842.2|186712.2|186831.5|186701.5|186842.5|186712.5|186831.5|186701.5|5
1735524040000|2024-12-30 02:00:40|186827.7|186697.7|186829|186699|186829|186699|186827.7|186697.7|2
1735524060000|2024-12-30 02:01:00|186828|186698|186828|186698|186828|186698|186828|186698|1
1735524080000|2024-12-30 02:01:20|186835|186705|186834.5|186704.5|186837|186707|186834.5|186704.5|3
1735524090000|2024-12-30 02:01:30|186831.7|186701.7|186828.6|186698.6|186831.7|186701.7|186828.6|186698.6|3
1735524100000|2024-12-30 02:01:40|186828.4|186698.4|186828.4|186698.4|186828.4|186698.4|186828.4|186698.4|1
1735524110000|2024-12-30 02:01:50|186832.7|186702.7|186849|186719|186855.8|186725.8|186832.7|186702.7|9
1735524120000|2024-12-30 02:02:00|186846.5|186716.5|186852.3|186722.3|186852.3|186722.3|186843.8|186713.8|9
1735524130000|2024-12-30 02:02:10|186852.7|186722.7|186847.3|186717.3|186852.7|186722.7|186847.3|186717.3|2
1735524140000|2024-12-30 02:02:20|186852.6|186722.6|186849.3|186719.3|186854.6|186724.6|186847.2|186717.2|6
1735524150000|2024-12-30 02:02:30|186854.8|186724.8|186845.8|186715.8|186854.8|186724.8|186845.8|186715.8|4
1735524170000|2024-12-30 02:02:50|186846.8|186716.8|186846.8|186716.8|186846.8|186716.8|186846.8|186716.8|1
1735524180000|2024-12-30 02:03:00|186849|186719|186857.8|186727.8|186857.8|186727.8|186849|186719|2
1735524190000|2024-12-30 02:03:10|186857.3|186727.3|186861.1|186731.1|186861.1|186731.1|186857.3|186727.3|2
1735524200000|2024-12-30 02:03:20|186859.8|186729.8|186851.3|186721.3|186861.7|186731.7|186851.3|186721.3|5
1735524210000|2024-12-30 02:03:30|186852.6|186722.6|186852.6|186722.6|186852.6|186722.6|186852.6|186722.6|1
1735524230000|2024-12-30 02:03:50|186858.9|186728.9|186852.2|186722.2|186858.9|186728.9|186852.2|186722.2|4
1735524240000|2024-12-30 02:04:00|186848.2|186718.2|186842.7|186712.7|186849.7|186719.7|186842.7|186712.7|4
1735524250000|2024-12-30 02:04:10|186843|186713|186843|186713|186843|186713|186843|186713|1
1735524260000|2024-12-30 02:04:20|186848.2|186718.2|186850.5|186720.5|186850.5|186720.5|186848.2|186718.2|2
1735524270000|2024-12-30 02:04:30|186847|186717|186848.8|186718.8|186848.8|186718.8|186841.3|186711.3|4
1735524290000|2024-12-30 02:04:50|186855.1|186725.1|186865.3|186735.3|186871.1|186741.1|186855.1|186725.1|6
1735524310000|2024-12-30 02:05:10|186865.5|186735.5|186865.5|186735.5|186865.5|186735.5|186865.5|186735.5|1
1735524320000|2024-12-30 02:05:20|186872|186742|186872|186742|186872|186742|186872|186742|1
1735524330000|2024-12-30 02:05:30|186865|186735|186847.5|186717.5|186865|186735|186845|186715|6
1735524340000|2024-12-30 02:05:40|186848.4|186718.4|186848.4|186718.4|186848.4|186718.4|186848.4|186718.4|1
1735524350000|2024-12-30 02:05:50|186839.2|186709.2|186777.9|186538.2|186839.2|186709.2|186777.9|186538.2|12
1735524360000|2024-12-30 02:06:00|186783.4|186543.5|186781.5|186542.7|186788.9|186543.5|186781.5|186536.6|4
1735524370000|2024-12-30 02:06:10|186780.4|186543.2|186780.4|186543.2|186780.4|186543.2|186780.4|186543.2|1
1735524380000|2024-12-30 02:06:20|186777.5|186546.1|186726.8|186596.8|186777.5|186596.8|186726.8|186546.1|9
1735524390000|2024-12-30 02:06:30|186731.3|186601.3|186735.5|186605.5|186773|186606|186731.3|186569|7
1735524400000|2024-12-30 02:06:40|186736.8|186606.8|186741.5|186611.5|186782.5|186611.5|186730.8|186561|18
1735524410000|2024-12-30 02:06:50|186738.9|186608.9|186741.9|186611.9|186742.2|186612.2|186738.9|186608.9|8
1735524420000|2024-12-30 02:07:00|186742.2|186612.2|186739.7|186609.7|186744.2|186614.2|186737.2|186607.2|13
1735524430000|2024-12-30 02:07:10|186739.6|186609.6|186737.6|186607.6|186744.3|186614.3|186734.4|186604.4|23
1735524440000|2024-12-30 02:07:20|186743.8|186613.8|186727.9|186597.9|186743.8|186613.8|186727.9|186597.9|10
1735524450000|2024-12-30 02:07:30|186728.2|186598.2|186725.7|186595.7|186731.4|186601.4|186725.7|186595.7|3
1735524460000|2024-12-30 02:07:40|186730.7|186600.7|186728.2|186598.2|186730.7|186600.7|186728.2|186598.2|2
1735524470000|2024-12-30 02:07:50|186724.2|186594.2|186734.3|186604.3|186734.3|186604.3|186720.5|186590.5|3
1735524480000|2024-12-30 02:08:00|186738.8|186608.8|186741.6|186611.6|186745|186615|186735.8|186605.8|6
1735524490000|2024-12-30 02:08:10|186741.3|186611.3|186755.2|186625.2|186755.2|186625.2|186741.3|186611.3|5
1735524500000|2024-12-30 02:08:20|186754|186624|186754|186624|186754|186624|186752.8|186622.8|7
1735524510000|2024-12-30 02:08:30|186753.8|186623.8|186754|186624|186754|186624|186752.5|186622.5|3
1735524520000|2024-12-30 02:08:40|186752.2|186622.2|186741.8|186611.8|186753.8|186623.8|186741.8|186611.8|11
1735524530000|2024-12-30 02:08:50|186744.8|186614.8|186743.3|186613.3|186746.6|186616.6|186742|186612|8
1735524540000|2024-12-30 02:09:00|186745.8|186615.8|186742.3|186612.3|186745.8|186615.8|186741.6|186611.6|5
1735524550000|2024-12-30 02:09:10|186734.5|186604.5|186736.6|186606.6|186736.6|186606.6|186734.5|186604.5|2
1735524560000|2024-12-30 02:09:20|186739.3|186609.3|186736.1|186606.1|186739.3|186609.3|186736.1|186606.1|2
1735524570000|2024-12-30 02:09:30|186741.3|186611.3|186745.6|186615.6|186745.6|186615.6|186741.3|186611.3|5
1735524580000|2024-12-30 02:09:40|186744.9|186614.9|186747.5|186617.5|186747.5|186617.5|186744.9|186614.9|4
1735524590000|2024-12-30 02:09:50|186752|186622|186754|186624|186754|186624|186752|186622|2
1735524600000|2024-12-30 02:10:00|186773.5|186643.5|186774.4|186644.4|186781.8|186651.8|186773.5|186643.5|10
1735524610000|2024-12-30 02:10:10|186774.3|186644.3|186774.4|186644.4|186774.4|186644.4|186774.1|186644.1|4
1735524620000|2024-12-30 02:10:20|186774.3|186644.3|186775.4|186645.4|186777.1|186647.1|186771.9|186641.9|13
1735524630000|2024-12-30 02:10:30|186775.1|186645.1|186792.8|186662.8|186795|186665|186775.1|186645.1|9
1735524640000|2024-12-30 02:10:40|186790.5|186660.5|186782.1|186652.1|186790.5|186660.5|186779.6|186649.6|7
1735524650000|2024-12-30 02:10:50|186784.7|186654.7|186787|186657|186788|186658|186784.7|186654.7|3
1735524660000|2024-12-30 02:11:00|186796|186666|186796|186666|186796|186666|186796|186666|1
1735524670000|2024-12-30 02:11:10|186790.2|186660.2|186790|186660|186790.2|186660.2|186787.5|186657.5|3
1735524680000|2024-12-30 02:11:20|186793|186663|186790|186660|186793|186663|186790|186660|2
1735524690000|2024-12-30 02:11:30|186775.4|186645.4|186750.1|186620.1|186790|186645.4|186750|186583.2|7
1735524700000|2024-12-30 02:11:40|186748.1|186618.1|186755.4|186625.4|186755.4|186625.4|186747.5|186617.5|7
1735524710000|2024-12-30 02:11:50|186758.4|186628.4|186759.1|186629.1|186763.2|186633.2|186758.4|186628.4|5
1735524720000|2024-12-30 02:12:00|186759.2|186629.2|186752.7|186622.7|186759.2|186629.2|186748.7|186618.7|12
1735524730000|2024-12-30 02:12:10|186745.6|186615.6|186746.8|186616.8|186748.8|186618.8|186745.6|186615.6|4
1735524740000|2024-12-30 02:12:20|186746.5|186616.5|186750.5|186620.5|186753|186623|186746.5|186616.5|5
1735524750000|2024-12-30 02:12:30|186756|186626|186756.7|186626.7|186756.7|186626.7|186756|186626|2
1735524760000|2024-12-30 02:12:40|186757|186627|186757|186627|186757|186627|186757|186627|1
1735524770000|2024-12-30 02:12:50|186754.2|186624.2|186756.7|186626.7|186756.7|186626.7|186754.2|186624.2|2
1735524780000|2024-12-30 02:13:00|186753|186623|186771.5|186641.5|186772.7|186642.7|186753|186623|7
1735524790000|2024-12-30 02:13:10|186771.4|186641.4|186771.4|186641.4|186771.4|186641.4|186771.4|186641.4|1
1735524800000|2024-12-30 02:13:20|186772.7|186642.7|186774.9|186644.9|186774.9|186644.9|186772.7|186642.7|2
1735524810000|2024-12-30 02:13:30|186773.9|186643.9|186774|186644|186774|186644|186772.7|186642.7|3
1735524820000|2024-12-30 02:13:40|186773.5|186643.5|186773.5|186643.5|186773.5|186643.5|186773.5|186643.5|1
1735524830000|2024-12-30 02:13:50|186778|186648|186775.4|186645.4|186781|186651|186775.4|186645.4|3
1735524840000|2024-12-30 02:14:00|186776.6|186646.6|186778.7|186648.7|186785.3|186655.3|186776.6|186646.6|5
1735524850000|2024-12-30 02:14:10|186778.9|186648.9|186778.9|186648.9|186778.9|186648.9|186778.9|186648.9|1
1735524870000|2024-12-30 02:14:30|186786|186656|186786|186656|186786|186656|186786|186656|1
1735524890000|2024-12-30 02:14:50|186779.2|186649.2|186779.2|186649.2|186779.2|186649.2|186779.2|186649.2|1
1735524910000|2024-12-30 02:15:10|186773.6|186643.6|186766.3|186636.3|186773.6|186643.6|186765.1|186635.1|3
1735524920000|2024-12-30 02:15:20|186773.1|186643.1|186760.3|186630.3|186773.1|186643.1|186760|186630|5
1735524940000|2024-12-30 02:15:40|186760|186630|186764.7|186634.7|186764.7|186634.7|186754.6|186624.6|4
1735524960000|2024-12-30 02:16:00|186764.4|186634.4|186765.7|186635.7|186765.7|186635.7|186764.4|186634.4|2
1735524970000|2024-12-30 02:16:10|186766.5|186636.5|186766.5|186636.5|186766.5|186636.5|186766.5|186636.5|1
1735525000000|2024-12-30 02:16:40|186765.8|186635.8|186781.4|186651.4|186782.8|186652.8|186765.8|186635.8|5
1735525010000|2024-12-30 02:16:50|186781.7|186651.7|186781.7|186651.7|186781.7|186651.7|186781.7|186651.7|1
1735525030000|2024-12-30 02:17:10|186781.8|186651.8|186787|186657|186787|186657|186781.8|186651.8|2
1735525050000|2024-12-30 02:17:30|186789|186659|186779.7|186649.7|186796.5|186666.5|186779.7|186649.7|5
1735525060000|2024-12-30 02:17:40|186786.1|186656.1|186779.8|186649.8|186786.1|186656.1|186779.8|186649.8|2
1735525070000|2024-12-30 02:17:50|186778.5|186648.5|186778.5|186648.5|186778.5|186648.5|186778.5|186648.5|1
1735525080000|2024-12-30 02:18:00|186784|186654|186784|186654|186784|186654|186784|186654|1
1735525090000|2024-12-30 02:18:10|186786.8|186656.8|186796.8|186666.8|186796.8|186666.8|186786.8|186656.8|4
1735525100000|2024-12-30 02:18:20|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|1
1735525130000|2024-12-30 02:18:50|186801|186671|186790.6|186660.6|186801|186671|186790.6|186660.6|4
1735525140000|2024-12-30 02:19:00|186779.7|186649.7|186786.2|186656.2|186786.5|186656.5|186779.7|186649.7|4
1735525150000|2024-12-30 02:19:10|186780.7|186650.7|186781|186651|186781|186651|186780.7|186650.7|2
1735525160000|2024-12-30 02:19:20|186775.1|186645.1|186730.5|186600.5|186785.5|186645.1|186730.5|186558.1|10
1735525170000|2024-12-30 02:19:30|186730.8|186600.8|186732.3|186602.3|186732.5|186602.5|186730.8|186600.8|4
1735525180000|2024-12-30 02:19:40|186730.8|186600.8|186732|186602|186732|186602|186729.8|186599.8|6
1735525190000|2024-12-30 02:19:50|186732.3|186602.3|186731|186601|186732.3|186602.3|186725.5|186595.5|6
1735525200000|2024-12-30 02:20:00|186731.5|186601.5|186730.5|186600.5|186731.5|186601.5|186730.5|186600.5|3
1735525210000|2024-12-30 02:20:10|186725.5|186595.5|186726.6|186596.6|186726.9|186596.9|186725.5|186595.5|4
1735525220000|2024-12-30 02:20:20|186737.9|186607.9|186733.9|186603.9|186751.6|186621.6|186733.9|186603.9|6
1735525230000|2024-12-30 02:20:30|186735.2|186605.2|186743|186613|186743.2|186613.2|186732.9|186602.9|5
1735525240000|2024-12-30 02:20:40|186731.6|186601.6|186728.9|186598.9|186731.6|186601.6|186728.7|186598.7|3
1735525260000|2024-12-30 02:21:00|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|1
1735525270000|2024-12-30 02:21:10|186732.6|186602.6|186756.3|186626.3|186756.3|186626.3|186730|186600|13
1735525280000|2024-12-30 02:21:20|186758.3|186628.3|186757|186627|186758.3|186628.3|186757|186627|2
1735525290000|2024-12-30 02:21:30|186737.2|186607.2|186750.2|186620.2|186750.2|186620.2|186737.2|186607.2|7
1735525300000|2024-12-30 02:21:40|186753.4|186623.4|186753.4|186623.4|186753.7|186623.7|186753.4|186623.4|5
1735525310000|2024-12-30 02:21:50|186753.7|186623.7|186734.6|186604.6|186753.7|186623.7|186728.5|186598.5|6
1735525320000|2024-12-30 02:22:00|186730.6|186600.6|186739.1|186609.1|186744.1|186614.1|186729.4|186599.4|11
1735525330000|2024-12-30 02:22:10|186756.2|186626.2|186721.7|186591.7|186764.4|186634.4|186714.4|186584.4|8
1735525340000|2024-12-30 02:22:20|186744.1|186614.1|186736.1|186606.1|186746.1|186616.1|186728.2|186598.2|17
1735525350000|2024-12-30 02:22:30|186741.4|186611.4|186735.6|186605.6|186741.4|186611.4|186725.4|186595.4|19
1735525360000|2024-12-30 02:22:40|186728.7|186598.7|186738|186608|186738|186608|186728.7|186598.7|3
1735525370000|2024-12-30 02:22:50|186743.9|186613.9|186726.7|186596.7|186743.9|186613.9|186726.7|186596.7|6
1735525380000|2024-12-30 02:23:00|186732|186602|186743.9|186613.9|186745.2|186615.2|186726.6|186596.6|10
1735525390000|2024-12-30 02:23:10|186738.8|186608.8|186740.6|186610.6|186745.3|186615.3|186730|186600|17
1735525400000|2024-12-30 02:23:20|186734.2|186604.2|186731.5|186601.5|186742.7|186612.7|186731.5|186601.5|8
1735525410000|2024-12-30 02:23:30|186737.6|186607.6|186741|186611|186741|186611|186737.6|186607.6|2
1735525420000|2024-12-30 02:23:40|186740|186610|186733|186603|186741.5|186611.5|186731.2|186601.2|7
1735525430000|2024-12-30 02:23:50|186739.1|186609.1|186740.8|186610.8|186744.7|186614.7|186738.8|186608.8|4
1735525440000|2024-12-30 02:24:00|186746.5|186616.5|186754.3|186624.3|186760.2|186630.2|186739.4|186609.4|7
1735525450000|2024-12-30 02:24:10|186753.3|186623.3|186751|186621|186753.5|186623.5|186741.3|186611.3|7
1735525460000|2024-12-30 02:24:20|186749|186619|186750.7|186620.7|186753|186623|186745.5|186615.5|5
1735525470000|2024-12-30 02:24:30|186744.6|186614.6|186744|186614|186745.9|186615.9|186737.3|186607.3|7
1735525480000|2024-12-30 02:24:40|186745.3|186615.3|186746.8|186616.8|186748.5|186618.5|186745.3|186615.3|4
1735525490000|2024-12-30 02:24:50|186741.2|186611.2|186744.6|186614.6|186744.6|186614.6|186735.6|186605.6|5
1735525500000|2024-12-30 02:25:00|186748.4|186618.4|186737.3|186607.3|186753.1|186623.1|186737.3|186607.3|9
1735525510000|2024-12-30 02:25:10|186736|186606|186734.4|186604.4|186736|186606|186728.9|186598.9|4
1735525520000|2024-12-30 02:25:20|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|1
1735525530000|2024-12-30 02:25:30|186734.4|186604.4|186734.4|186604.4|186734.4|186604.4|186734.4|186604.4|1
1735525540000|2024-12-30 02:25:40|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|1
1735525550000|2024-12-30 02:25:50|186732|186602|186737.5|186607.5|186737.5|186607.5|186732|186602|2
1735525560000|2024-12-30 02:26:00|186737|186607|186737|186607|186737|186607|186737|186607|1
1735525570000|2024-12-30 02:26:10|186735|186605|186735|186605|186735|186605|186735|186605|1
1735525580000|2024-12-30 02:26:20|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|1
1735525610000|2024-12-30 02:26:50|186739.5|186609.5|186728.4|186598.4|186739.5|186609.5|186728|186598|9
1735525620000|2024-12-30 02:27:00|186734|186604|186739.4|186609.4|186744|186614|186729.3|186599.3|10
1735525630000|2024-12-30 02:27:10|186740.6|186610.6|186740.6|186610.6|186740.6|186610.6|186740.6|186610.6|1
1735525640000|2024-12-30 02:27:20|186739.4|186609.4|186735.4|186605.4|186739.4|186609.4|186735.4|186605.4|2
1735525650000|2024-12-30 02:27:30|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735525660000|2024-12-30 02:27:40|186737.5|186607.5|186734.8|186604.8|186744|186614|186728.3|186598.3|6
1735525670000|2024-12-30 02:27:50|186735.1|186605.1|186738.6|186608.6|186738.6|186608.6|186735.1|186605.1|2
1735525680000|2024-12-30 02:28:00|186739.6|186609.6|186736.1|186606.1|186739.6|186609.6|186736.1|186606.1|3
1735525690000|2024-12-30 02:28:10|186737|186607|186735.6|186605.6|186748.5|186618.5|186728.8|186598.8|8
1735525700000|2024-12-30 02:28:20|186736.6|186606.6|186736.6|186606.6|186736.6|186606.6|186736.6|186606.6|1
1735525710000|2024-12-30 02:28:30|186745.7|186615.7|186733.9|186603.9|186747.2|186617.2|186733.9|186603.9|7
1735525720000|2024-12-30 02:28:40|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|1
1735525740000|2024-12-30 02:29:00|186739.9|186609.9|186740|186610|186740|186610|186737.4|186607.4|4
1735525750000|2024-12-30 02:29:10|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|1
1735525760000|2024-12-30 02:29:20|186742|186612|186754.3|186624.3|186754.3|186624.3|186742|186612|5
1735525770000|2024-12-30 02:29:30|186754|186624|186754|186624|186754|186624|186754|186624|1
1735525800000|2024-12-30 02:30:00|186752.5|186622.5|186752.5|186622.5|186752.5|186622.5|186752.5|186622.5|1
1735525810000|2024-12-30 02:30:10|186754.7|186624.7|186754.7|186624.7|186754.7|186624.7|186754.7|186624.7|1
1735525820000|2024-12-30 02:30:20|186748.7|186618.7|186725.9|186595.9|186748.7|186618.7|186724.7|186594.7|6
1735525830000|2024-12-30 02:30:30|186725.6|186595.6|186721.4|186591.4|186725.6|186595.6|186721.4|186591.4|3
1735525840000|2024-12-30 02:30:40|186723.1|186593.1|186723.1|186593.1|186723.1|186593.1|186723.1|186593.1|1
1735525850000|2024-12-30 02:30:50|186729.1|186599.1|186726.6|186596.6|186733.2|186603.2|186726.6|186596.6|4
1735525870000|2024-12-30 02:31:10|186732.9|186602.9|186738.1|186608.1|186744.2|186614.2|186732.9|186602.9|8
1735525880000|2024-12-30 02:31:20|186735.5|186605.5|186737.9|186607.9|186737.9|186607.9|186734.1|186604.1|6
1735525890000|2024-12-30 02:31:30|186735.5|186605.5|186727.8|186597.8|186735.5|186605.5|186727.8|186597.8|5
1735525900000|2024-12-30 02:31:40|186733.1|186603.1|186736.2|186606.2|186736.3|186606.3|186727.5|186597.5|11
1735525910000|2024-12-30 02:31:50|186729.5|186599.5|186734.6|186604.6|186739.1|186609.1|186728.1|186598.1|7
1735525920000|2024-12-30 02:32:00|186728.2|186598.2|186724.6|186594.6|186730.3|186600.3|186722.9|186592.9|10
1735525930000|2024-12-30 02:32:10|186730.3|186600.3|186746.9|186616.9|186746.9|186616.9|186730.3|186600.3|7
1735525940000|2024-12-30 02:32:20|186741.5|186611.5|186750.5|186620.5|186750.5|186620.5|186740.3|186610.3|5
1735525950000|2024-12-30 02:32:30|186753.2|186623.2|186755.7|186625.7|186757|186627|186753|186623|4
1735525970000|2024-12-30 02:32:50|186761|186631|186757.5|186627.5|186761|186631|186757.5|186627.5|2
1735525980000|2024-12-30 02:33:00|186756.5|186626.5|186760.5|186630.5|186760.5|186630.5|186756.3|186626.3|4
1735525990000|2024-12-30 02:33:10|186760.8|186630.8|186760.8|186630.8|186760.8|186630.8|186760.8|186630.8|1
1735526000000|2024-12-30 02:33:20|186758.5|186628.5|186736|186606|186758.5|186628.5|186725.1|186595.1|5
1735526010000|2024-12-30 02:33:30|186743.7|186613.7|186737.8|186607.8|186743.7|186613.7|186737.8|186607.8|3
1735526020000|2024-12-30 02:33:40|186743.2|186613.2|186747.1|186617.1|186747.1|186617.1|186735.8|186605.8|6
1735526030000|2024-12-30 02:33:50|186752.4|186622.4|186753.4|186623.4|186753.4|186623.4|186752.4|186622.4|2
1735526060000|2024-12-30 02:34:20|186748.2|186618.2|186738.4|186608.4|186748.2|186618.2|186737.2|186607.2|4
1735526070000|2024-12-30 02:34:30|186739.4|186609.4|186739.1|186609.1|186739.4|186609.4|186739.1|186609.1|2
1735526080000|2024-12-30 02:34:40|186739.4|186609.4|186739.4|186609.4|186739.4|186609.4|186739.4|186609.4|1
1735526090000|2024-12-30 02:34:50|186735|186605|186735|186605|186735|186605|186735|186605|1
1735526100000|2024-12-30 02:35:00|186739.5|186609.5|186742.9|186612.9|186747.4|186617.4|186722.2|186592.2|14
1735526110000|2024-12-30 02:35:10|186748.9|186618.9|186743.7|186613.7|186748.9|186618.9|186743.6|186613.6|11
1735526120000|2024-12-30 02:35:20|186742.4|186612.4|186732|186602|186742.4|186612.4|186732|186602|3
1735526150000|2024-12-30 02:35:50|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735526160000|2024-12-30 02:36:00|186733|186603|186733|186603|186733|186603|186733|186603|1
1735526170000|2024-12-30 02:36:10|186734.1|186604.1|186734.1|186604.1|186734.1|186604.1|186734.1|186604.1|1
1735526190000|2024-12-30 02:36:30|186728.1|186598.1|186723.6|186593.6|186728.1|186598.1|186723.6|186593.6|3
1735526200000|2024-12-30 02:36:40|186718|186588|186727.4|186597.4|186728.3|186598.3|186718|186588|10
1735526210000|2024-12-30 02:36:50|186719.6|186589.6|186727.3|186597.3|186727.3|186597.3|186719.3|186589.3|10
1735526220000|2024-12-30 02:37:00|186721.8|186591.8|186723.1|186593.1|186729.4|186599.4|186721.8|186591.8|3
1735526230000|2024-12-30 02:37:10|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735526240000|2024-12-30 02:37:20|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735526250000|2024-12-30 02:37:30|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|1
1735526280000|2024-12-30 02:38:00|186728|186598|186721.8|186591.8|186728|186598|186721.8|186591.8|3
1735526290000|2024-12-30 02:38:10|186724.4|186594.4|186708.1|186578.1|186724.4|186594.4|186706.4|186576.4|7
1735526300000|2024-12-30 02:38:20|186714.7|186584.7|186734.5|186604.5|186750.9|186620.9|186714.7|186584.7|9
1735526310000|2024-12-30 02:38:30|186732.1|186602.1|186732.1|186602.1|186732.1|186602.1|186732.1|186602.1|1
1735526350000|2024-12-30 02:39:10|186734|186604|186737.8|186607.8|186741|186611|186734|186604|3
1735526360000|2024-12-30 02:39:20|186740.7|186610.7|186737|186607|186740.7|186610.7|186737|186607|2
1735526370000|2024-12-30 02:39:30|186735.7|186605.7|186736.5|186606.5|186736.5|186606.5|186732.2|186602.2|4
1735526390000|2024-12-30 02:39:50|186740|186610|186740|186610|186740|186610|186740|186610|1
1735526400000|2024-12-30 02:40:00|186739.1|186609.1|186739.1|186609.1|186739.1|186609.1|186739.1|186609.1|1
1735526410000|2024-12-30 02:40:10|186733.5|186603.5|186745.3|186615.3|186745.3|186615.3|186732.5|186602.5|6
1735526420000|2024-12-30 02:40:20|186749.3|186619.3|186752|186622|186757.4|186627.4|186747.7|186617.7|6
1735526430000|2024-12-30 02:40:30|186751|186621|186751|186621|186751|186621|186751|186621|1
1735526450000|2024-12-30 02:40:50|186750.7|186620.7|186742.1|186612.1|186750.7|186620.7|186740.9|186610.9|4
1735526460000|2024-12-30 02:41:00|186743.3|186613.3|186747|186617|186747|186617|186743.3|186613.3|3
1735526470000|2024-12-30 02:41:10|186745.5|186615.5|186739.5|186609.5|186747.8|186617.8|186739.5|186609.5|4
1735526480000|2024-12-30 02:41:20|186735.1|186605.1|186735.7|186605.7|186735.7|186605.7|186732.2|186602.2|3
1735526490000|2024-12-30 02:41:30|186739.2|186609.2|186739.2|186609.2|186739.2|186609.2|186739.2|186609.2|1
1735526500000|2024-12-30 02:41:40|186738.3|186608.3|186740.4|186610.4|186740.4|186610.4|186738.3|186608.3|2
1735526510000|2024-12-30 02:41:50|186738.4|186608.4|186739.4|186609.4|186743.2|186613.2|186738.4|186608.4|3
1735526520000|2024-12-30 02:42:00|186743.1|186613.1|186743.5|186613.5|186745|186615|186743.1|186613.1|3
1735526530000|2024-12-30 02:42:10|186739.8|186609.8|186739.8|186609.8|186739.8|186609.8|186739.8|186609.8|1
1735526540000|2024-12-30 02:42:20|186740.8|186610.8|186741|186611|186741.4|186611.4|186739.2|186609.2|4
1735526560000|2024-12-30 02:42:40|186743.9|186613.9|186740.7|186610.7|186743.9|186613.9|186740.7|186610.7|3
1735526570000|2024-12-30 02:42:50|186742|186612|186741.3|186611.3|186745.7|186615.7|186739.4|186609.4|4
1735526580000|2024-12-30 02:43:00|186745|186615|186739.4|186609.4|186745|186615|186739.4|186609.4|2
1735526610000|2024-12-30 02:43:30|186742|186612|186733.5|186603.5|186742|186612|186733.5|186603.5|3
1735526620000|2024-12-30 02:43:40|186736.5|186606.5|186744.9|186614.9|186745.4|186615.4|186736.5|186606.5|4
1735526630000|2024-12-30 02:43:50|186745.1|186615.1|186754.7|186624.7|186754.7|186624.7|186741.4|186611.4|5
1735526640000|2024-12-30 02:44:00|186752.7|186622.7|186757.8|186627.8|186759.8|186629.8|186751.7|186621.7|7
1735526650000|2024-12-30 02:44:10|186766|186636|186766|186636|186766|186636|186766|186636|1
1735526660000|2024-12-30 02:44:20|186758.6|186628.6|186747.1|186617.1|186758.6|186628.6|186743.3|186613.3|4
1735526670000|2024-12-30 02:44:30|186748.2|186618.2|186747.7|186617.7|186748.2|186618.2|186746.5|186616.5|3
1735526680000|2024-12-30 02:44:40|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|186747.5|186617.5|1
1735526700000|2024-12-30 02:45:00|186742.7|186612.7|186739.4|186609.4|186742.7|186612.7|186739.4|186609.4|2
1735526710000|2024-12-30 02:45:10|186737.9|186607.9|186736.8|186606.8|186737.9|186607.9|186736.8|186606.8|2
1735526720000|2024-12-30 02:45:20|186735.8|186605.8|186731.6|186601.6|186735.8|186605.8|186731.6|186601.6|2
1735526730000|2024-12-30 02:45:30|186732.8|186602.8|186730.1|186600.1|186738|186608|186730.1|186600.1|4
1735526740000|2024-12-30 02:45:40|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735526750000|2024-12-30 02:45:50|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735526760000|2024-12-30 02:46:00|186728|186598|186727.5|186597.5|186728|186598|186727.5|186597.5|2
1735526780000|2024-12-30 02:46:20|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735526800000|2024-12-30 02:46:40|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|1
1735526820000|2024-12-30 02:47:00|186728|186598|186728|186598|186728|186598|186728|186598|1
1735526830000|2024-12-30 02:47:10|186739|186609|186736.6|186606.6|186739.2|186609.2|186736.6|186606.6|4
1735526840000|2024-12-30 02:47:20|186736.3|186606.3|186736.3|186606.3|186736.3|186606.3|186736.3|186606.3|1
1735526850000|2024-12-30 02:47:30|186741.7|186611.7|186736.1|186606.1|186741.7|186611.7|186736.1|186606.1|2
1735526870000|2024-12-30 02:47:50|186732.4|186602.4|186737.3|186607.3|186737.3|186607.3|186732.4|186602.4|3
1735526880000|2024-12-30 02:48:00|186735.4|186605.4|186737.7|186607.7|186737.7|186607.7|186735.4|186605.4|2
1735526910000|2024-12-30 02:48:30|186740.5|186610.5|186739.3|186609.3|186740.5|186610.5|186739.3|186609.3|2
1735526920000|2024-12-30 02:48:40|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|186739.5|186609.5|1
1735526940000|2024-12-30 02:49:00|186742.1|186612.1|186742.3|186612.3|186753.4|186623.4|186737.2|186607.2|7
1735526950000|2024-12-30 02:49:10|186737.1|186607.1|186741.3|186611.3|186741.3|186611.3|186737.1|186607.1|2
1735526960000|2024-12-30 02:49:20|186742.6|186612.6|186743.8|186613.8|186743.8|186613.8|186742.6|186612.6|2
1735526970000|2024-12-30 02:49:30|186748.2|186618.2|186739.3|186609.3|186748.2|186618.2|186738.3|186608.3|4
1735526980000|2024-12-30 02:49:40|186744.4|186614.4|186737.5|186607.5|186744.4|186614.4|186736.5|186606.5|5
1735527010000|2024-12-30 02:50:10|186738.8|186608.8|186738.6|186608.6|186756.2|186626.2|186738.6|186608.6|9
1735527020000|2024-12-30 02:50:20|186745|186615|186739.5|186609.5|186745.9|186615.9|186738.5|186608.5|6
1735527030000|2024-12-30 02:50:30|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|1
1735527040000|2024-12-30 02:50:40|186738|186608|186738|186608|186738|186608|186738|186608|1
1735527050000|2024-12-30 02:50:50|186743.6|186613.6|186743.6|186613.6|186743.6|186613.6|186743.6|186613.6|1
1735527070000|2024-12-30 02:51:10|186743.3|186613.3|186743.3|186613.3|186743.3|186613.3|186743.3|186613.3|1
1735527080000|2024-12-30 02:51:20|186743.5|186613.5|186743.5|186613.5|186743.5|186613.5|186743.5|186613.5|1
1735527090000|2024-12-30 02:51:30|186735.8|186605.8|186735.4|186605.4|186735.8|186605.8|186735.4|186605.4|2
1735527110000|2024-12-30 02:51:50|186732.9|186602.9|186728.1|186598.1|186732.9|186602.9|186725.8|186595.8|3
1735527120000|2024-12-30 02:52:00|186726|186596|186729.3|186599.3|186729.3|186599.3|186725|186595|3
1735527130000|2024-12-30 02:52:10|186723.3|186593.3|186727.7|186597.7|186727.7|186597.7|186721.6|186591.6|9
1735527150000|2024-12-30 02:52:30|186732.4|186602.4|186734.9|186604.9|186734.9|186604.9|186726.5|186596.5|5
1735527170000|2024-12-30 02:52:50|186736.4|186606.4|186731.3|186601.3|186736.4|186606.4|186731.3|186601.3|2
1735527180000|2024-12-30 02:53:00|186727.5|186597.5|186723.5|186593.5|186727.5|186597.5|186723.5|186593.5|3
1735527190000|2024-12-30 02:53:10|186719.9|186589.9|186724.8|186594.8|186724.8|186594.8|186719.9|186589.9|2
1735527200000|2024-12-30 02:53:20|186729.8|186599.8|186730.8|186600.8|186730.8|186600.8|186729.8|186599.8|2
1735527210000|2024-12-30 02:53:30|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|1
1735527220000|2024-12-30 02:53:40|186728.2|186598.2|186720.4|186590.4|186728.2|186598.2|186720.4|186590.4|3
1735527230000|2024-12-30 02:53:50|186726.5|186596.5|186720.8|186590.8|186726.5|186596.5|186720.8|186590.8|2
1735527240000|2024-12-30 02:54:00|186726.6|186596.6|186730.4|186600.4|186730.4|186600.4|186726.6|186596.6|2
1735527250000|2024-12-30 02:54:10|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|1
1735527260000|2024-12-30 02:54:20|186724.9|186594.9|186728.9|186598.9|186728.9|186598.9|186721.6|186591.6|8
1735527270000|2024-12-30 02:54:30|186722.2|186592.2|186728.9|186598.9|186728.9|186598.9|186722.2|186592.2|2
1735527290000|2024-12-30 02:54:50|186728.6|186598.6|186728.6|186598.6|186728.6|186598.6|186728.6|186598.6|1
1735527310000|2024-12-30 02:55:10|186728|186598|186724.6|186594.6|186728|186598|186718.9|186588.9|6
1735527320000|2024-12-30 02:55:20|186717.9|186587.9|186729.1|186599.1|186729.1|186599.1|186717.9|186587.9|5
1735527350000|2024-12-30 02:55:50|186730|186600|186730|186600|186730|186600|186730|186600|1
1735527360000|2024-12-30 02:56:00|186724.4|186594.4|186729.2|186599.2|186729.2|186599.2|186724.4|186594.4|2
1735527370000|2024-12-30 02:56:10|186724.8|186594.8|186723.6|186593.6|186724.8|186594.8|186723.6|186593.6|2
1735527380000|2024-12-30 02:56:20|186723.8|186593.8|186729.2|186599.2|186729.2|186599.2|186723.8|186593.8|2
1735527400000|2024-12-30 02:56:40|186728.9|186598.9|186728.9|186598.9|186728.9|186598.9|186728.9|186598.9|1
1735527410000|2024-12-30 02:56:50|186721.4|186591.4|186721.9|186591.9|186721.9|186591.9|186721.4|186591.4|2
1735527420000|2024-12-30 02:57:00|186724.2|186594.2|186724.2|186594.2|186724.2|186594.2|186724.2|186594.2|1
1735527450000|2024-12-30 02:57:30|186715.9|186585.9|186721.5|186591.5|186721.5|186591.5|186715.9|186585.9|5
1735527460000|2024-12-30 02:57:40|186725.8|186595.8|186730|186600|186730|186600|186725.8|186595.8|2
1735527510000|2024-12-30 02:58:30|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|1
1735527550000|2024-12-30 02:59:10|186724.9|186594.9|186723.4|186593.4|186724.9|186594.9|186723.4|186593.4|2
1735527590000|2024-12-30 02:59:50|186727|186597|186727|186597|186727|186597|186727|186597|1
1735527600000|2024-12-30 03:00:00|186730.6|186600.6|186730.6|186600.6|186730.6|186600.6|186730.6|186600.6|1
1735527610000|2024-12-30 03:00:10|186733.1|186603.1|186734.6|186604.6|186734.6|186604.6|186733.1|186603.1|2
1735527620000|2024-12-30 03:00:20|186733.4|186603.4|186751.7|186621.7|186754.9|186624.9|186733.4|186603.4|5
1735527630000|2024-12-30 03:00:30|186751.5|186621.5|186756.7|186626.7|186756.7|186626.7|186751.5|186621.5|3
1735527640000|2024-12-30 03:00:40|186746.7|186616.7|186740.4|186610.4|186746.7|186616.7|186735.9|186605.9|6
1735527650000|2024-12-30 03:00:50|186740.6|186610.6|186738.2|186608.2|186742.5|186612.5|186738.2|186608.2|4
1735527660000|2024-12-30 03:01:00|186742|186612|186749.8|186619.8|186753.7|186623.7|186740.2|186610.2|10
1735527670000|2024-12-30 03:01:10|186754.3|186624.3|186753.6|186623.6|186754.3|186624.3|186753.6|186623.6|2
1735527680000|2024-12-30 03:01:20|186753.3|186623.3|186753.3|186623.3|186753.3|186623.3|186753.3|186623.3|1
1735527690000|2024-12-30 03:01:30|186754.5|186624.5|186754.5|186624.5|186754.5|186624.5|186754.5|186624.5|1
1735527700000|2024-12-30 03:01:40|186754|186624|186764|186634|186764|186634|186754|186624|5
1735527720000|2024-12-30 03:02:00|186765.2|186635.2|186756.8|186626.8|186765.2|186635.2|186755.9|186625.9|4
1735527730000|2024-12-30 03:02:10|186758.6|186628.6|186756.1|186626.1|186758.6|186628.6|186756.1|186626.1|2
1735527740000|2024-12-30 03:02:20|186762.8|186632.8|186732.7|186602.7|186764.1|186634.1|186723.5|186593.5|7
1735527750000|2024-12-30 03:02:30|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735527760000|2024-12-30 03:02:40|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|1
1735527770000|2024-12-30 03:02:50|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735527800000|2024-12-30 03:03:20|186734.7|186604.7|186734.9|186604.9|186734.9|186604.9|186734.7|186604.7|2
1735527830000|2024-12-30 03:03:50|186733|186603|186739.3|186609.3|186741.5|186611.5|186733|186603|3
1735527840000|2024-12-30 03:04:00|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|186741.4|186611.4|1
1735527850000|2024-12-30 03:04:10|186737.4|186607.4|186735.9|186605.9|186737.4|186607.4|186735.9|186605.9|2
1735527870000|2024-12-30 03:04:30|186735.7|186605.7|186735.7|186605.7|186735.7|186605.7|186735.7|186605.7|1
1735527880000|2024-12-30 03:04:40|186732|186602|186732|186602|186732|186602|186732|186602|1
1735527890000|2024-12-30 03:04:50|186730.4|186600.4|186730.7|186600.7|186730.7|186600.7|186730.4|186600.4|2
1735527910000|2024-12-30 03:05:10|186725.2|186595.2|186720.1|186590.1|186725.2|186595.2|186711.6|186581.6|9
1735527920000|2024-12-30 03:05:20|186719.3|186589.3|186716.6|186586.6|186719.3|186589.3|186716.6|186586.6|2
1735527930000|2024-12-30 03:05:30|186715.4|186585.4|186724.2|186594.2|186724.2|186594.2|186715.4|186585.4|3
1735527940000|2024-12-30 03:05:40|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|1
1735527960000|2024-12-30 03:06:00|186727.9|186597.9|186727.9|186597.9|186727.9|186597.9|186727.9|186597.9|1
1735527990000|2024-12-30 03:06:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735528010000|2024-12-30 03:06:50|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|1
1735528030000|2024-12-30 03:07:10|186726.1|186596.1|186725.3|186595.3|186726.1|186596.1|186719.2|186589.2|3
1735528040000|2024-12-30 03:07:20|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|1
1735528070000|2024-12-30 03:07:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735528100000|2024-12-30 03:08:20|186720.9|186590.9|186723.5|186593.5|186723.5|186593.5|186720.1|186590.1|3
1735528110000|2024-12-30 03:08:30|186723.2|186593.2|186723.2|186593.2|186723.2|186593.2|186723.2|186593.2|1
1735528130000|2024-12-30 03:08:50|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|1
1735528140000|2024-12-30 03:09:00|186723.1|186593.1|186724.7|186594.7|186729.8|186599.8|186720.6|186590.6|5
1735528180000|2024-12-30 03:09:40|186728|186598|186728|186598|186728|186598|186728|186598|1
1735528190000|2024-12-30 03:09:50|186720.1|186590.1|186721.5|186591.5|186721.5|186591.5|186720.1|186590.1|3
1735528200000|2024-12-30 03:10:00|186717.5|186587.5|186723.8|186593.8|186723.8|186593.8|186717.5|186587.5|2
1735528210000|2024-12-30 03:10:10|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|186726.1|186596.1|1
1735528230000|2024-12-30 03:10:30|186729.3|186599.3|186734.3|186604.3|186734.3|186604.3|186729.3|186599.3|2
1735528240000|2024-12-30 03:10:40|186734.8|186604.8|186733.5|186603.5|186734.8|186604.8|186733.5|186603.5|2
1735528250000|2024-12-30 03:10:50|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|1
1735528260000|2024-12-30 03:11:00|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|1
1735528280000|2024-12-30 03:11:20|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|186732.7|186602.7|1
1735528290000|2024-12-30 03:11:30|186710|186620|186710|186620|186710|186620|186710|186620|1
1735528300000|2024-12-30 03:11:40|186712.7|186622.7|186708.2|186618.2|186712.7|186622.7|186703.6|186613.6|4
1735528320000|2024-12-30 03:12:00|186703.7|186613.7|186707.2|186617.2|186707.2|186617.2|186699.8|186609.8|5
1735528350000|2024-12-30 03:12:30|186706|186616|186706|186616|186706|186616|186706|186616|1
1735528360000|2024-12-30 03:12:40|186710|186620|186710|186620|186710|186620|186710|186620|1
1735528370000|2024-12-30 03:12:50|186712.5|186622.5|186711.9|186621.9|186712.5|186622.5|186711.9|186621.9|2
1735528410000|2024-12-30 03:13:30|186712.5|186622.5|186712.5|186622.5|186712.5|186622.5|186712.5|186622.5|1
1735528430000|2024-12-30 03:13:50|186723|186633|186722.4|186632.4|186723|186633|186722.4|186632.4|3
1735528440000|2024-12-30 03:14:00|186726.8|186636.8|186744.9|186654.9|186753.3|186663.3|186726.8|186636.8|8
1735528450000|2024-12-30 03:14:10|186745.1|186655.1|186722.6|186632.6|186745.1|186655.1|186712.4|186622.4|6
1735528460000|2024-12-30 03:14:20|186722.5|186632.5|186766.1|186636.1|186766.1|186649|186722.2|186628.5|12
1735528470000|2024-12-30 03:14:30|186764.8|186634.8|186756.7|186626.7|186764.9|186634.9|186756.7|186626.7|6
1735528480000|2024-12-30 03:14:40|186761.8|186631.8|186773|186643|186775|186645|186761.8|186631.8|7
1735528490000|2024-12-30 03:14:50|186771.8|186641.8|186770.8|186640.8|186771.8|186641.8|186769.5|186639.5|4
1735528500000|2024-12-30 03:15:00|186770.5|186640.5|186770.8|186640.8|186770.8|186640.8|186770.5|186640.5|2
1735528510000|2024-12-30 03:15:10|186766.4|186636.4|186765|186635|186771.8|186641.8|186765|186635|8
1735528520000|2024-12-30 03:15:20|186770|186640|186770.2|186640.2|186770.2|186640.2|186764.8|186634.8|3
1735528530000|2024-12-30 03:15:30|186771.2|186641.2|186773.4|186643.4|186773.4|186643.4|186771.2|186641.2|2
1735528540000|2024-12-30 03:15:40|186772.2|186642.2|186772.2|186642.2|186772.2|186642.2|186772.2|186642.2|1
1735528550000|2024-12-30 03:15:50|186772|186642|186772|186642|186772|186642|186772|186642|1
1735528560000|2024-12-30 03:16:00|186764.5|186634.5|186759.4|186629.4|186764.5|186634.5|186759.4|186629.4|3
1735528570000|2024-12-30 03:16:10|186754.6|186624.6|186734.7|186604.7|186754.6|186624.6|186729.7|186599.7|3
1735528600000|2024-12-30 03:16:40|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735528620000|2024-12-30 03:17:00|186734.8|186604.8|186734.8|186604.8|186734.8|186604.8|186734.8|186604.8|1
1735528630000|2024-12-30 03:17:10|186731.1|186601.1|186726.9|186596.9|186731.1|186601.1|186726.1|186596.1|3
1735528640000|2024-12-30 03:17:20|186722.4|186592.4|186727.8|186597.8|186727.8|186597.8|186719.1|186589.1|6
1735528650000|2024-12-30 03:17:30|186723.6|186593.6|186732.5|186602.5|186732.5|186602.5|186719.5|186589.5|8
1735528660000|2024-12-30 03:17:40|186731.2|186601.2|186732.4|186602.4|186732.4|186602.4|186731.2|186601.2|2
1735528670000|2024-12-30 03:17:50|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|1
1735528690000|2024-12-30 03:18:10|186732|186602|186732|186602|186732|186602|186732|186602|1
1735528700000|2024-12-30 03:18:20|186732.5|186602.5|186733|186603|186733|186603|186732.5|186602.5|2
1735528710000|2024-12-30 03:18:30|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|1
1735528730000|2024-12-30 03:18:50|186727|186597|186721.1|186591.1|186727|186597|186718|186588|4
1735528740000|2024-12-30 03:19:00|186724.9|186594.9|186727.9|186597.9|186727.9|186597.9|186724.9|186594.9|4
1735528770000|2024-12-30 03:19:30|186726.5|186596.5|186728.3|186598.3|186728.3|186598.3|186720.1|186590.1|8
1735528780000|2024-12-30 03:19:40|186728.5|186598.5|186735.5|186605.5|186735.5|186605.5|186728.5|186598.5|4
1735528790000|2024-12-30 03:19:50|186734|186604|186734|186604|186734|186604|186734|186604|1
1735528810000|2024-12-30 03:20:10|186728.6|186598.6|186730.2|186600.2|186730.2|186600.2|186723.6|186593.6|6
1735528840000|2024-12-30 03:20:40|186728|186598|186728|186598|186728|186598|186728|186598|1
1735528850000|2024-12-30 03:20:50|186738.5|186608.5|186727.1|186597.1|186743.5|186613.5|186725.1|186595.1|6
1735528860000|2024-12-30 03:21:00|186731.3|186601.3|186729.7|186599.7|186731.3|186601.3|186725.4|186595.4|4
1735528870000|2024-12-30 03:21:10|186729.9|186599.9|186734|186604|186734|186604|186724.3|186594.3|4
1735528880000|2024-12-30 03:21:20|186735|186605|186738|186608|186738|186608|186735|186605|3
1735528890000|2024-12-30 03:21:30|186731.4|186601.4|186733.1|186603.1|186733.1|186603.1|186728.6|186598.6|3
1735528900000|2024-12-30 03:21:40|186728.9|186598.9|186736.9|186606.9|186736.9|186606.9|186728.9|186598.9|4
1735528910000|2024-12-30 03:21:50|186736.1|186606.1|186736.1|186606.1|186736.1|186606.1|186736.1|186606.1|1
1735528920000|2024-12-30 03:22:00|186741.3|186611.3|186737.4|186607.4|186750.1|186620.1|186737.4|186607.4|9
1735528930000|2024-12-30 03:22:10|186744.1|186614.1|186727.3|186597.3|186744.1|186614.1|186727.3|186597.3|9
1735528940000|2024-12-30 03:22:20|186732|186602|186733.2|186603.2|186733.2|186603.2|186732|186602|2
1735528950000|2024-12-30 03:22:30|186733|186603|186733|186603|186733|186603|186733|186603|1
1735528960000|2024-12-30 03:22:40|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735528970000|2024-12-30 03:22:50|186738|186608|186738|186608|186738|186608|186738|186608|1
1735528980000|2024-12-30 03:23:00|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735528990000|2024-12-30 03:23:10|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|1
1735529020000|2024-12-30 03:23:40|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735529030000|2024-12-30 03:23:50|186726|186596|186725|186595|186729|186599|186719|186589|7
1735529040000|2024-12-30 03:24:00|186729|186599|186726|186596|186729|186599|186724.7|186594.7|3
1735529060000|2024-12-30 03:24:20|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|186725.7|186595.7|1
1735529070000|2024-12-30 03:24:30|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|1
1735529100000|2024-12-30 03:25:00|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735529110000|2024-12-30 03:25:10|186735|186605|186735|186605|186735|186605|186735|186605|1
1735529120000|2024-12-30 03:25:20|186736.8|186606.8|186736.8|186606.8|186749.2|186619.2|186736.8|186606.8|5
1735529130000|2024-12-30 03:25:30|186736.9|186606.9|186736.9|186606.9|186736.9|186606.9|186736.9|186606.9|1
1735529150000|2024-12-30 03:25:50|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529210000|2024-12-30 03:26:50|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|1
1735529220000|2024-12-30 03:27:00|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186724|186594|10
1735529240000|2024-12-30 03:27:20|186735.6|186605.6|186736.6|186606.6|186736.6|186606.6|186735.6|186605.6|2
1735529250000|2024-12-30 03:27:30|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529280000|2024-12-30 03:28:00|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|1
1735529310000|2024-12-30 03:28:30|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529330000|2024-12-30 03:28:50|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|1
1735529340000|2024-12-30 03:29:00|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|186735.3|186605.3|1
1735529360000|2024-12-30 03:29:20|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529370000|2024-12-30 03:29:30|186737.5|186607.5|186737.5|186607.5|186737.5|186607.5|186737.5|186607.5|1
1735529380000|2024-12-30 03:29:40|186737|186607|186737|186607|186737|186607|186737|186607|1
1735529390000|2024-12-30 03:29:50|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|186734.2|186604.2|1
1735529420000|2024-12-30 03:30:20|186730.5|186600.5|186729.5|186599.5|186730.5|186600.5|186729.5|186599.5|2
1735529430000|2024-12-30 03:30:30|186726.5|186596.5|186727.3|186597.3|186732.4|186602.4|186720.6|186590.6|6
1735529440000|2024-12-30 03:30:40|186727.7|186597.7|186735|186605|186735|186605|186727.1|186597.1|7
1735529450000|2024-12-30 03:30:50|186731.2|186601.2|186735|186605|186735.2|186605.2|186731.2|186601.2|3
1735529460000|2024-12-30 03:31:00|186737.3|186607.3|186737.3|186607.3|186737.3|186607.3|186737.3|186607.3|1
1735529470000|2024-12-30 03:31:10|186737.1|186607.1|186737.1|186607.1|186737.1|186607.1|186737.1|186607.1|1
1735529480000|2024-12-30 03:31:20|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|1
1735529490000|2024-12-30 03:31:30|186726.8|186596.8|186723.8|186593.8|186726.8|186596.8|186720|186590|4
1735529510000|2024-12-30 03:31:50|186725|186595|186725|186595|186725|186595|186725|186595|1
1735529530000|2024-12-30 03:32:10|186727.5|186597.5|186724.4|186594.4|186727.5|186597.5|186724.4|186594.4|2
1735529550000|2024-12-30 03:32:30|186720.2|186590.2|186728.2|186598.2|186729.3|186599.3|186720.2|186590.2|6
1735529560000|2024-12-30 03:32:40|186722.7|186592.7|186728.2|186598.2|186728.2|186598.2|186722.7|186592.7|4
1735529570000|2024-12-30 03:32:50|186721.6|186591.6|186728.5|186598.5|186728.5|186598.5|186721.6|186591.6|3
1735529590000|2024-12-30 03:33:10|186724.4|186594.4|186728.5|186598.5|186728.5|186598.5|186719.3|186589.3|3
1735529600000|2024-12-30 03:33:20|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1735529610000|2024-12-30 03:33:30|186721.4|186591.4|186728.2|186598.2|186728.2|186598.2|186721.4|186591.4|2
1735529620000|2024-12-30 03:33:40|186723.3|186593.3|186726.6|186596.6|186730.7|186600.7|186723.3|186593.3|10
1735529630000|2024-12-30 03:33:50|186730.7|186600.7|186726.6|186596.6|186730.7|186600.7|186726.6|186596.6|6
1735529640000|2024-12-30 03:34:00|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|1
1735529650000|2024-12-30 03:34:10|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|1
1735529670000|2024-12-30 03:34:30|186725.8|186595.8|186725.8|186595.8|186725.8|186595.8|186725.8|186595.8|1
1735529680000|2024-12-30 03:34:40|186724.3|186594.3|186724.3|186594.3|186724.3|186594.3|186724.3|186594.3|1
1735529700000|2024-12-30 03:35:00|186729|186599|186729|186599|186729|186599|186729|186599|1
1735529730000|2024-12-30 03:35:30|186725|186595|186727|186597|186727|186597|186725|186595|2
1735529750000|2024-12-30 03:35:50|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735529760000|2024-12-30 03:36:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735529780000|2024-12-30 03:36:20|186727.7|186597.7|186727.7|186597.7|186727.7|186597.7|186727.7|186597.7|1
1735529820000|2024-12-30 03:37:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735529840000|2024-12-30 03:37:20|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|1
1735529860000|2024-12-30 03:37:40|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735529870000|2024-12-30 03:37:50|186729|186599|186729|186599|186729|186599|186729|186599|1
1735529880000|2024-12-30 03:38:00|186726.5|186596.5|186719.5|186589.5|186726.5|186596.5|186719.5|186589.5|2
1735529890000|2024-12-30 03:38:10|186726.5|186596.5|186726.3|186596.3|186726.5|186596.5|186726.3|186596.3|2
1735529930000|2024-12-30 03:38:50|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|1
1735529950000|2024-12-30 03:39:10|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|1
1735529970000|2024-12-30 03:39:30|186725.3|186595.3|186725.3|186595.3|186725.3|186595.3|186725.3|186595.3|1
1735529990000|2024-12-30 03:39:50|186724|186594|186731|186601|186731|186601|186724|186594|2
1735530000000|2024-12-30 03:40:00|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735530040000|2024-12-30 03:40:40|186731|186601|186731|186601|186731|186601|186731|186601|1
1735530060000|2024-12-30 03:41:00|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735530080000|2024-12-30 03:41:20|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|1
1735530090000|2024-12-30 03:41:30|186729|186599|186729|186599|186729|186599|186729|186599|1
1735530110000|2024-12-30 03:41:50|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|1
1735530130000|2024-12-30 03:42:10|186721.9|186591.9|186722.6|186592.6|186722.8|186592.8|186718.7|186588.7|4
1735530140000|2024-12-30 03:42:20|186723.9|186593.9|186726.4|186596.4|186726.4|186596.4|186723.9|186593.9|3
1735530150000|2024-12-30 03:42:30|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|186724.9|186594.9|1
1735530170000|2024-12-30 03:42:50|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735530200000|2024-12-30 03:43:20|186725.1|186595.1|186725.1|186595.1|186725.1|186595.1|186725.1|186595.1|1
1735530230000|2024-12-30 03:43:50|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735530270000|2024-12-30 03:44:30|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|1
1735530300000|2024-12-30 03:45:00|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735530320000|2024-12-30 03:45:20|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|1
1735530340000|2024-12-30 03:45:40|186730.8|186600.8|186731.1|186601.1|186732.1|186602.1|186728.7|186598.7|4
1735530370000|2024-12-30 03:46:10|186732|186602|186732|186602|186732|186602|186732|186602|1
1735530400000|2024-12-30 03:46:40|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|1
1735530430000|2024-12-30 03:47:10|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735530450000|2024-12-30 03:47:30|186731.1|186601.1|186734.8|186604.8|186736.3|186606.3|186731.1|186601.1|3
1735530490000|2024-12-30 03:48:10|186737|186607|186737|186607|186737|186607|186737|186607|1
1735530500000|2024-12-30 03:48:20|186731.5|186601.5|186729.5|186599.5|186731.5|186601.5|186729.5|186599.5|2
1735530510000|2024-12-30 03:48:30|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|186729.8|186599.8|1
1735530550000|2024-12-30 03:49:10|186729.5|186599.5|186732|186602|186732|186602|186729.5|186599.5|2
1735530560000|2024-12-30 03:49:20|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735530570000|2024-12-30 03:49:30|186732.3|186602.3|186730|186600|186732.3|186602.3|186730|186600|2
1735530600000|2024-12-30 03:50:00|186727|186597|186725|186595|186727|186597|186725|186595|2
1735530620000|2024-12-30 03:50:20|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|186726.5|186596.5|1
1735530630000|2024-12-30 03:50:30|186728.4|186598.4|186736.5|186606.5|186736.5|186606.5|186728.4|186598.4|6
1735530640000|2024-12-30 03:50:40|186735.5|186605.5|186737.2|186607.2|186740.9|186610.9|186735.5|186605.5|5
1735530650000|2024-12-30 03:50:50|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|186734.9|186604.9|1
1735530680000|2024-12-30 03:51:20|186736|186606|186736.6|186606.6|186739|186609|186736|186606|4
1735530690000|2024-12-30 03:51:30|186737.9|186607.9|186734|186604|186737.9|186607.9|186734|186604|3
1735530720000|2024-12-30 03:52:00|186733|186603|186725.4|186595.4|186733|186603|186725.4|186595.4|3
1735530740000|2024-12-30 03:52:20|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|1
1735530750000|2024-12-30 03:52:30|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735530760000|2024-12-30 03:52:40|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735530770000|2024-12-30 03:52:50|186728|186598|186728|186598|186728|186598|186728|186598|1
1735530780000|2024-12-30 03:53:00|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|186730.2|186600.2|1
1735530810000|2024-12-30 03:53:30|186728|186598|186728|186598|186728|186598|186728|186598|1
1735530830000|2024-12-30 03:53:50|186730.5|186600.5|186734.4|186604.4|186736|186606|186730.5|186600.5|3
1735530840000|2024-12-30 03:54:00|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|186732.8|186602.8|1
1735530860000|2024-12-30 03:54:20|186733.1|186603.1|186733.1|186603.1|186733.1|186603.1|186733.1|186603.1|1
1735530870000|2024-12-30 03:54:30|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|1
1735530890000|2024-12-30 03:54:50|186732|186602|186732|186602|186732|186602|186732|186602|1
1735530940000|2024-12-30 03:55:40|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|1
1735530970000|2024-12-30 03:56:10|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|1
1735530980000|2024-12-30 03:56:20|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735530990000|2024-12-30 03:56:30|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735531010000|2024-12-30 03:56:50|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735531020000|2024-12-30 03:57:00|186728|186598|186734.3|186604.3|186734.3|186604.3|186728|186598|2
1735531030000|2024-12-30 03:57:10|186732|186602|186732|186602|186732|186602|186732|186602|1
1735531050000|2024-12-30 03:57:30|186728|186598|186728|186598|186728|186598|186728|186598|1
1735531070000|2024-12-30 03:57:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735531080000|2024-12-30 03:58:00|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|1
1735531090000|2024-12-30 03:58:10|186730.1|186600.1|186726.5|186596.5|186730.1|186600.1|186726.5|186596.5|2
1735531100000|2024-12-30 03:58:20|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531130000|2024-12-30 03:58:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735531150000|2024-12-30 03:59:10|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531180000|2024-12-30 03:59:40|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735531200000|2024-12-30 04:00:00|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|186726.7|186596.7|1
1735531220000|2024-12-30 04:00:20|186722.7|186592.7|186724.2|186594.2|186724.2|186594.2|186722.7|186592.7|2
1735531240000|2024-12-30 04:00:40|186723.5|186593.5|186733.1|186603.1|186733.1|186603.1|186723.5|186593.5|3
1735531280000|2024-12-30 04:01:20|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735531290000|2024-12-30 04:01:30|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735531310000|2024-12-30 04:01:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735531320000|2024-12-30 04:02:00|186722.3|186592.3|186711.8|186581.8|186722.3|186592.3|186711.8|186581.8|2
1735531330000|2024-12-30 04:02:10|186712.1|186582.1|186712.1|186582.1|186712.1|186582.1|186712.1|186582.1|1
1735531340000|2024-12-30 04:02:20|186713.6|186583.6|186715.6|186585.6|186715.6|186585.6|186713.3|186583.3|6
1735531350000|2024-12-30 04:02:30|186715.8|186585.8|186715.8|186585.8|186715.8|186585.8|186715.8|186585.8|1
1735531380000|2024-12-30 04:03:00|186717|186587|186717|186587|186717|186587|186717|186587|1
1735531390000|2024-12-30 04:03:10|186716.1|186586.1|186716.1|186586.1|186716.1|186586.1|186716.1|186586.1|1
1735531400000|2024-12-30 04:03:20|186716.2|186586.2|186727.7|186597.7|186727.7|186597.7|186716.2|186586.2|2
1735531410000|2024-12-30 04:03:30|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|1
1735531430000|2024-12-30 04:03:50|186729|186599|186729|186599|186729|186599|186729|186599|1
1735531460000|2024-12-30 04:04:20|186727.8|186597.8|186728.1|186598.1|186728.1|186598.1|186727.8|186597.8|2
1735531490000|2024-12-30 04:04:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735531500000|2024-12-30 04:05:00|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531530000|2024-12-30 04:05:30|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735531550000|2024-12-30 04:05:50|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735531560000|2024-12-30 04:06:00|186727.6|186597.6|186721|186591|186727.6|186597.6|186721|186591|2
1735531570000|2024-12-30 04:06:10|186721.3|186591.3|186721.3|186591.3|186721.3|186591.3|186721.3|186591.3|1
1735531590000|2024-12-30 04:06:30|186719|186589|186728|186598|186728|186598|186719|186589|2
1735531620000|2024-12-30 04:07:00|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735531650000|2024-12-30 04:07:30|186728|186598|186728|186598|186728|186598|186728|186598|1
1735531680000|2024-12-30 04:08:00|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|186726.8|186596.8|1
1735531700000|2024-12-30 04:08:20|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735531740000|2024-12-30 04:09:00|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735531750000|2024-12-30 04:09:10|186730|186600|186730|186600|186730|186600|186730|186600|1
1735531780000|2024-12-30 04:09:40|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|186730.3|186600.3|1
1735531800000|2024-12-30 04:10:00|186733.1|186603.1|186735.1|186605.1|186735.1|186605.1|186733.1|186603.1|4
1735531810000|2024-12-30 04:10:10|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|186730.1|186600.1|1
1735531840000|2024-12-30 04:10:40|186735|186605|186735|186605|186735|186605|186735|186605|1
1735531860000|2024-12-30 04:11:00|186733.7|186603.7|186733.7|186603.7|186733.7|186603.7|186733.7|186603.7|1
1735531900000|2024-12-30 04:11:40|186735|186605|186735|186605|186735|186605|186735|186605|1
1735531920000|2024-12-30 04:12:00|186733.7|186603.7|186730.3|186600.3|186733.7|186603.7|186730.3|186600.3|3
1735531930000|2024-12-30 04:12:10|186728|186598|186725|186595|186728|186598|186725|186595|2
1735531940000|2024-12-30 04:12:20|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735531960000|2024-12-30 04:12:40|186728|186598|186728|186598|186728|186598|186728|186598|1
1735531970000|2024-12-30 04:12:50|186729.5|186599.5|186730.8|186600.8|186730.8|186600.8|186729.5|186599.5|2
1735531980000|2024-12-30 04:13:00|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532000000|2024-12-30 04:13:20|186731.1|186601.1|186730.5|186600.5|186731.1|186601.1|186730.5|186600.5|2
1735532010000|2024-12-30 04:13:30|186732|186602|186727.3|186597.3|186732|186602|186727.3|186597.3|3
1735532050000|2024-12-30 04:14:10|186730.5|186600.5|186728.8|186598.8|186732.5|186602.5|186728.8|186598.8|3
1735532080000|2024-12-30 04:14:40|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735532110000|2024-12-30 04:15:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532140000|2024-12-30 04:15:40|186731.5|186601.5|186734.8|186604.8|186736.5|186606.5|186731.5|186601.5|6
1735532150000|2024-12-30 04:15:50|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|1
1735532180000|2024-12-30 04:16:20|186735|186605|186735|186605|186735|186605|186735|186605|1
1735532190000|2024-12-30 04:16:30|186736.8|186606.8|186743.1|186613.1|186748.1|186618.1|186736.8|186606.8|7
1735532200000|2024-12-30 04:16:40|186738|186608|186742.8|186612.8|186743.1|186613.1|186737.8|186607.8|9
1735532210000|2024-12-30 04:16:50|186741.8|186611.8|186739.3|186609.3|186741.8|186611.8|186739.3|186609.3|2
1735532220000|2024-12-30 04:17:00|186740.6|186610.6|186736.2|186606.2|186745|186615|186735.2|186605.2|6
1735532240000|2024-12-30 04:17:20|186733.1|186603.1|186736.9|186606.9|186736.9|186606.9|186733.1|186603.1|2
1735532260000|2024-12-30 04:17:40|186734|186604|186733.3|186603.3|186734|186604|186733.3|186603.3|2
1735532290000|2024-12-30 04:18:10|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|186736.5|186606.5|1
1735532300000|2024-12-30 04:18:20|186737.8|186607.8|186737.8|186607.8|186737.8|186607.8|186737.8|186607.8|1
1735532320000|2024-12-30 04:18:40|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|186733.2|186603.2|1
1735532350000|2024-12-30 04:19:10|186733.3|186603.3|186732|186602|186733.3|186603.3|186732|186602|2
1735532360000|2024-12-30 04:19:20|186727.4|186597.4|186725.2|186595.2|186727.4|186597.4|186725.2|186595.2|2
1735532390000|2024-12-30 04:19:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532420000|2024-12-30 04:20:20|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|186728.1|186598.1|1
1735532450000|2024-12-30 04:20:50|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532470000|2024-12-30 04:21:10|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1735532500000|2024-12-30 04:21:40|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532510000|2024-12-30 04:21:50|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735532530000|2024-12-30 04:22:10|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|1
1735532560000|2024-12-30 04:22:40|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735532570000|2024-12-30 04:22:50|186721|186591|186723.5|186593.5|186723.5|186593.5|186721|186591|2
1735532580000|2024-12-30 04:23:00|186725|186595|186725|186595|186725|186595|186725|186595|1
1735532620000|2024-12-30 04:23:40|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|1
1735532640000|2024-12-30 04:24:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735532660000|2024-12-30 04:24:20|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735532670000|2024-12-30 04:24:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532690000|2024-12-30 04:24:50|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|186727.5|186597.5|1
1735532730000|2024-12-30 04:25:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532770000|2024-12-30 04:26:10|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735532780000|2024-12-30 04:26:20|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532800000|2024-12-30 04:26:40|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|1
1735532810000|2024-12-30 04:26:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532820000|2024-12-30 04:27:00|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|186731.2|186601.2|1
1735532830000|2024-12-30 04:27:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532860000|2024-12-30 04:27:40|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|186731.1|186601.1|1
1735532870000|2024-12-30 04:27:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532910000|2024-12-30 04:28:30|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735532930000|2024-12-30 04:28:50|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532940000|2024-12-30 04:29:00|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735532950000|2024-12-30 04:29:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735532960000|2024-12-30 04:29:20|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735532980000|2024-12-30 04:29:40|186730|186600|186730|186600|186730|186600|186730|186600|1
1735533000000|2024-12-30 04:30:00|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|186733.5|186603.5|1
1735533020000|2024-12-30 04:30:20|186731.6|186601.6|186731.6|186601.6|186731.6|186601.6|186731.6|186601.6|1
1735533050000|2024-12-30 04:30:50|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|186729.1|186599.1|1
1735533060000|2024-12-30 04:31:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735533070000|2024-12-30 04:31:10|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|186727.8|186597.8|1
1735533100000|2024-12-30 04:31:40|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735533110000|2024-12-30 04:31:50|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533130000|2024-12-30 04:32:10|186731.8|186601.8|186731.8|186601.8|186731.8|186601.8|186731.8|186601.8|1
1735533160000|2024-12-30 04:32:40|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533180000|2024-12-30 04:33:00|186730.4|186600.4|186730.4|186600.4|186730.4|186600.4|186730.4|186600.4|1
1735533210000|2024-12-30 04:33:30|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533240000|2024-12-30 04:34:00|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735533280000|2024-12-30 04:34:40|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533290000|2024-12-30 04:34:50|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735533300000|2024-12-30 04:35:00|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533310000|2024-12-30 04:35:10|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735533330000|2024-12-30 04:35:30|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533350000|2024-12-30 04:35:50|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735533360000|2024-12-30 04:36:00|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|186729.3|186599.3|1
1735533390000|2024-12-30 04:36:30|186731|186601|186731|186601|186731|186601|186731|186601|1
1735533410000|2024-12-30 04:36:50|186732|186602|186732|186602|186732|186602|186732|186602|1
1735533420000|2024-12-30 04:37:00|186732.3|186602.3|186732.3|186602.3|186732.3|186602.3|186732.3|186602.3|1
1735533430000|2024-12-30 04:37:10|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533460000|2024-12-30 04:37:40|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735533490000|2024-12-30 04:38:10|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|186731.5|186601.5|1
1735533510000|2024-12-30 04:38:30|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|186731.9|186601.9|1
1735533520000|2024-12-30 04:38:40|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|186732.9|186602.9|1
1735533540000|2024-12-30 04:39:00|186732.6|186602.6|186735.7|186605.7|186735.7|186605.7|186731|186601|3
1735533550000|2024-12-30 04:39:10|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|1
1735533580000|2024-12-30 04:39:40|186734|186604|186734|186604|186734|186604|186734|186604|1
1735533600000|2024-12-30 04:40:00|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|186733.6|186603.6|1
1735533630000|2024-12-30 04:40:30|186734|186604|186733|186603|186734|186604|186733|186603|2
1735533650000|2024-12-30 04:40:50|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|1
1735533660000|2024-12-30 04:41:00|186733|186603|186733|186603|186733|186603|186733|186603|1
1735533670000|2024-12-30 04:41:10|186732.2|186602.2|186736.7|186606.7|186736.7|186606.7|186732.2|186602.2|2
1735533690000|2024-12-30 04:41:30|186737|186607|186737|186607|186737|186607|186737|186607|1
1735533700000|2024-12-30 04:41:40|186733|186603|186733|186603|186733|186603|186733|186603|1
1735533710000|2024-12-30 04:41:50|186730.8|186600.8|186737.2|186607.2|186737.2|186607.2|186730.6|186600.6|4
1735533720000|2024-12-30 04:42:00|186737.5|186607.5|186732.5|186602.5|186737.5|186607.5|186732.5|186602.5|2
1735533740000|2024-12-30 04:42:20|186730.3|186600.3|186731.4|186601.4|186731.4|186601.4|186728.6|186598.6|3
1735533750000|2024-12-30 04:42:30|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735533760000|2024-12-30 04:42:40|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|186732.2|186602.2|1
1735533770000|2024-12-30 04:42:50|186730.6|186600.6|186733.8|186603.8|186733.8|186603.8|186730.6|186600.6|2
1735533790000|2024-12-30 04:43:10|186734|186604|186736.6|186606.6|186737.1|186607.1|186732.2|186602.2|4
1735533800000|2024-12-30 04:43:20|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|186736.4|186606.4|1
1735533820000|2024-12-30 04:43:40|186739.1|186609.1|186743.5|186613.5|186746|186616|186738.9|186608.9|13
1735533830000|2024-12-30 04:43:50|186739.9|186609.9|186731.6|186601.6|186739.9|186609.9|186731.6|186601.6|3
1735533860000|2024-12-30 04:44:20|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735533880000|2024-12-30 04:44:40|186729.9|186599.9|186728.9|186598.9|186729.9|186599.9|186728.9|186598.9|2
1735533890000|2024-12-30 04:44:50|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|186729.2|186599.2|1
1735533920000|2024-12-30 04:45:20|186733|186603|186733|186603|186733|186603|186733|186603|1
1735533930000|2024-12-30 04:45:30|186730|186600|186730|186600|186730|186600|186730|186600|1
1735533950000|2024-12-30 04:45:50|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735533970000|2024-12-30 04:46:10|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735533990000|2024-12-30 04:46:30|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|186728.7|186598.7|1
1735534050000|2024-12-30 04:47:30|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735534060000|2024-12-30 04:47:40|186730|186600|186730|186600|186730|186600|186730|186600|1
1735534070000|2024-12-30 04:47:50|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735534080000|2024-12-30 04:48:00|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|1
1735534090000|2024-12-30 04:48:10|186725.2|186595.2|186725.2|186595.2|186725.2|186595.2|186725.2|186595.2|1
1735534100000|2024-12-30 04:48:20|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|1
1735534120000|2024-12-30 04:48:40|186726|186596|186731|186601|186732|186602|186726|186596|4
1735534130000|2024-12-30 04:48:50|186731.5|186601.5|186731.2|186601.2|186731.5|186601.5|186730.6|186600.6|3
1735534160000|2024-12-30 04:49:20|186733|186603|186733|186603|186733|186603|186733|186603|1
1735534180000|2024-12-30 04:49:40|186730.5|186600.5|186729|186599|186730.5|186600.5|186729|186599|2
1735534220000|2024-12-30 04:50:20|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735534240000|2024-12-30 04:50:40|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|186729.9|186599.9|1
1735534250000|2024-12-30 04:50:50|186727.9|186597.9|186730.5|186600.5|186731|186601|186727.9|186597.9|3
1735534270000|2024-12-30 04:51:10|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|186730.7|186600.7|1
1735534280000|2024-12-30 04:51:20|186730|186600|186730|186600|186730|186600|186730|186600|1
1735534300000|2024-12-30 04:51:40|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|186730.5|186600.5|1
1735534320000|2024-12-30 04:52:00|186734.5|186604.5|186732.8|186602.8|186734.5|186604.5|186732.8|186602.8|2
1735534330000|2024-12-30 04:52:10|186737|186607|186737|186607|186737|186607|186737|186607|1
1735534350000|2024-12-30 04:52:30|186734.6|186604.6|186734.6|186604.6|186734.6|186604.6|186734.6|186604.6|1
1735534360000|2024-12-30 04:52:40|186733.4|186603.4|186733.4|186603.4|186733.4|186603.4|186733.4|186603.4|1
1735534370000|2024-12-30 04:52:50|186732.2|186602.2|186729.2|186599.2|186732.2|186602.2|186729.2|186599.2|2
1735534380000|2024-12-30 04:53:00|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735534390000|2024-12-30 04:53:10|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735534410000|2024-12-30 04:53:30|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735534450000|2024-12-30 04:54:10|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|186729.5|186599.5|1
1735534470000|2024-12-30 04:54:30|186728.4|186598.4|186726.3|186596.3|186728.4|186598.4|186726.3|186596.3|2
1735534510000|2024-12-30 04:55:10|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|186725.5|186595.5|1
1735534520000|2024-12-30 04:55:20|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|186725.9|186595.9|1
1735534550000|2024-12-30 04:55:50|186727.1|186597.1|186727.1|186597.1|186727.1|186597.1|186727.1|186597.1|1
1735534560000|2024-12-30 04:56:00|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735534580000|2024-12-30 04:56:20|186731|186601|186731|186601|186731|186601|186731|186601|1
1735534600000|2024-12-30 04:56:40|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|186732.5|186602.5|1
1735534610000|2024-12-30 04:56:50|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735534630000|2024-12-30 04:57:10|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735534640000|2024-12-30 04:57:20|186734|186604|186734|186604|186734|186604|186734|186604|1
1735534660000|2024-12-30 04:57:40|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|186734.3|186604.3|1
1735534670000|2024-12-30 04:57:50|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|186735.5|186605.5|1
1735534690000|2024-12-30 04:58:10|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735534710000|2024-12-30 04:58:30|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|186724.8|186594.8|1
1735534720000|2024-12-30 04:58:40|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|186723.5|186593.5|1
1735534730000|2024-12-30 04:58:50|186726.5|186596.5|186731|186601|186731|186601|186726.5|186596.5|2
1735534740000|2024-12-30 04:59:00|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|186729.6|186599.6|1
1735534750000|2024-12-30 04:59:10|186729.4|186599.4|186729.4|186599.4|186729.4|186599.4|186729.4|186599.4|1
1735534770000|2024-12-30 04:59:30|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|186728.4|186598.4|1
1735534780000|2024-12-30 04:59:40|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|186726.6|186596.6|1
1735534790000|2024-12-30 04:59:50|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|186728.8|186598.8|1
1735534800000|2024-12-30 05:00:00|186732.5|186602.5|186755.8|186625.8|186764.8|186634.8|186732.5|186602.5|9
1735534810000|2024-12-30 05:00:10|186756.6|186626.6|186756.5|186626.5|186756.6|186626.6|186756.5|186626.5|2
1735534820000|2024-12-30 05:00:20|186756.8|186626.8|186758.3|186628.3|186759.5|186629.5|186756.8|186626.8|3
1735534840000|2024-12-30 05:00:40|186758|186628|186807.8|186677.8|186808.1|186678.1|186758|186628|6
1735534850000|2024-12-30 05:00:50|186802|186672|186768.1|186638.1|186802|186672|186768|186638|13
1735534860000|2024-12-30 05:01:00|186768.3|186638.3|186791.5|186661.5|186795.3|186665.3|186768.3|186638.3|5
1735534870000|2024-12-30 05:01:10|186791.3|186661.3|186789.5|186659.5|186793.5|186663.5|186787.5|186657.5|9
1735534880000|2024-12-30 05:01:20|186796.1|186666.1|186774.3|186644.3|186802.9|186672.9|186773|186643|8
1735534890000|2024-12-30 05:01:30|186784|186654|186784|186654|186784|186654|186784|186654|1
1735534900000|2024-12-30 05:01:40|186782.5|186652.5|186774.9|186644.9|186782.5|186652.5|186774.6|186644.6|5
1735534910000|2024-12-30 05:01:50|186774.6|186644.6|186784.8|186654.8|186784.8|186654.8|186774.2|186644.2|9
1735534920000|2024-12-30 05:02:00|186783.6|186653.6|186773.8|186643.8|186783.6|186653.6|186773.8|186643.8|2
1735534930000|2024-12-30 05:02:10|186772.6|186642.6|186769.3|186639.3|186772.6|186642.6|186769.3|186639.3|2
1735534940000|2024-12-30 05:02:20|186769.4|186639.4|186770.7|186640.7|186770.7|186640.7|186769.4|186639.4|2
1735534950000|2024-12-30 05:02:30|186771.9|186641.9|186764.8|186634.8|186771.9|186641.9|186764.8|186634.8|6
1735534960000|2024-12-30 05:02:40|186769.5|186639.5|186772.7|186642.7|186772.7|186642.7|186769.5|186639.5|2
1735534970000|2024-12-30 05:02:50|186773.6|186643.6|186773.6|186643.6|186773.6|186643.6|186773.6|186643.6|1
1735534990000|2024-12-30 05:03:10|186773.8|186643.8|186772.3|186642.3|186773.8|186643.8|186772.3|186642.3|2
1735535000000|2024-12-30 05:03:20|186773|186643|186773|186643|186773|186643|186773|186643|1
1735535020000|2024-12-30 05:03:40|186772.6|186642.6|186772.6|186642.6|186772.6|186642.6|186772.6|186642.6|1
1735535040000|2024-12-30 05:04:00|186769.1|186639.1|186770.1|186640.1|186770.1|186640.1|186766.1|186636.1|3
1735535070000|2024-12-30 05:04:30|186766|186636|186766|186636|186766|186636|186766|186636|1
1735535090000|2024-12-30 05:04:50|186764.9|186634.9|186758.4|186628.4|186764.9|186634.9|186734.6|186604.6|4
1735535100000|2024-12-30 05:05:00|186756.9|186626.9|186764.4|186634.4|186765.4|186635.4|186756.9|186626.9|3
1735535110000|2024-12-30 05:05:10|186754.3|186624.3|186759.5|186629.5|186760.7|186630.7|186749.3|186619.3|17
1735535120000|2024-12-30 05:05:20|186757.3|186627.3|186763.8|186633.8|186767.2|186637.2|186755.4|186625.4|14
1735535130000|2024-12-30 05:05:30|186760.2|186630.2|186755|186625|186760.4|186630.4|186752|186622|8
1735535140000|2024-12-30 05:05:40|186756.1|186626.1|186754.8|186624.8|186756.1|186626.1|186751.2|186621.2|3
1735535150000|2024-12-30 05:05:50|186758.9|186628.9|186759.5|186629.5|186762.4|186632.4|186758.2|186628.2|5
1735535160000|2024-12-30 05:06:00|186761.8|186631.8|186767.4|186637.4|186767.4|186637.4|186753.1|186623.1|15
1735535170000|2024-12-30 05:06:10|186769.7|186639.7|186776.9|186646.9|186776.9|186646.9|186769.7|186639.7|3
1735535190000|2024-12-30 05:06:30|186777.1|186647.1|186777.1|186647.1|186777.1|186647.1|186777.1|186647.1|1
1735535200000|2024-12-30 05:06:40|186779.1|186649.1|186781.9|186651.9|186781.9|186651.9|186779.1|186649.1|2
1735535210000|2024-12-30 05:06:50|186783.5|186653.5|186783.5|186653.5|186784|186654|186774|186644|5
1735535220000|2024-12-30 05:07:00|186791|186661|186783.7|186653.7|186791|186661|186783.5|186653.5|5
1735535230000|2024-12-30 05:07:10|186783.5|186653.5|186783.5|186653.5|186783.5|186653.5|186783.5|186653.5|1
1735535240000|2024-12-30 05:07:20|186783.8|186653.8|186788.2|186658.2|186788.2|186658.2|186783.8|186653.8|4
1735535250000|2024-12-30 05:07:30|186793.5|186663.5|186786|186656|186793.5|186663.5|186786|186656|3
1735535270000|2024-12-30 05:07:50|186773|186643|186775.7|186645.7|186780.4|186650.4|186773|186643|4
1735535280000|2024-12-30 05:08:00|186777|186647|186775.2|186645.2|186779.7|186649.7|186775.2|186645.2|4
1735535290000|2024-12-30 05:08:10|186772.9|186642.9|186777.7|186647.7|186777.7|186647.7|186772.9|186642.9|4
1735535300000|2024-12-30 05:08:20|186779.2|186649.2|186783|186653|186783|186653|186773|186643|7
1735535310000|2024-12-30 05:08:30|186790.5|186660.5|186786|186656|186790.5|186660.5|186783.5|186653.5|3
1735535320000|2024-12-30 05:08:40|186785.5|186655.5|186782.3|186652.3|186785.5|186655.5|186782.3|186652.3|2
1735535330000|2024-12-30 05:08:50|186782.5|186652.5|186782.5|186652.5|186782.5|186652.5|186782.5|186652.5|1
1735535340000|2024-12-30 05:09:00|186787.3|186657.3|186780.9|186650.9|186787.3|186657.3|186776.1|186646.1|6
1735535360000|2024-12-30 05:09:20|186780.6|186650.6|186783.1|186653.1|186783.1|186653.1|186779.9|186649.9|3
1735535370000|2024-12-30 05:09:30|186787|186657|186787|186657|186787|186657|186787|186657|1
1735535380000|2024-12-30 05:09:40|186787.5|186657.5|186782|186652|186789.5|186659.5|186782|186652|3
1735535390000|2024-12-30 05:09:50|186784.5|186654.5|186782.6|186652.6|186784.5|186654.5|186782.6|186652.6|2
1735535400000|2024-12-30 05:10:00|186781.3|186651.3|186780.3|186650.3|186781.3|186651.3|186779.1|186649.1|3
1735535410000|2024-12-30 05:10:10|186777.8|186647.8|186782.8|186652.8|186782.8|186652.8|186777.8|186647.8|4
1735535420000|2024-12-30 05:10:20|186786.8|186656.8|186790.5|186660.5|186790.5|186660.5|186785.6|186655.6|3
1735535430000|2024-12-30 05:10:30|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|1
1735535460000|2024-12-30 05:11:00|186794.6|186664.6|186782.5|186652.5|186794.6|186664.6|186779|186649|8
1735535470000|2024-12-30 05:11:10|186784|186654|186784|186654|186784|186654|186784|186654|1
1735535480000|2024-12-30 05:11:20|186783.8|186653.8|186792.9|186662.9|186792.9|186662.9|186783.8|186653.8|3
1735535490000|2024-12-30 05:11:30|186794.4|186664.4|186793.9|186663.9|186800.5|186670.5|186793.9|186663.9|4
1735535500000|2024-12-30 05:11:40|186791.9|186661.9|186785.9|186655.9|186791.9|186661.9|186783.5|186653.5|5
1735535510000|2024-12-30 05:11:50|186784.7|186654.7|186789.7|186659.7|186789.7|186659.7|186784.7|186654.7|3
1735535520000|2024-12-30 05:12:00|186794.2|186664.2|186796.9|186666.9|186796.9|186666.9|186794.2|186664.2|2
1735535530000|2024-12-30 05:12:10|186792.7|186662.7|186793.9|186663.9|186793.9|186663.9|186792.7|186662.7|2
1735535540000|2024-12-30 05:12:20|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|1
1735535550000|2024-12-30 05:12:30|186794.8|186664.8|186792.3|186662.3|186795.4|186665.4|186789.9|186659.9|4
1735535560000|2024-12-30 05:12:40|186794.6|186664.6|186794.6|186664.6|186794.6|186664.6|186794.6|186664.6|1
1735535570000|2024-12-30 05:12:50|186794.4|186664.4|186801.7|186671.7|186801.7|186671.7|186794.4|186664.4|6
1735535580000|2024-12-30 05:13:00|186796.7|186666.7|186796.2|186666.2|186800.5|186670.5|186796.2|186666.2|3
1735535600000|2024-12-30 05:13:20|186800.5|186670.5|186801.9|186671.9|186802.5|186672.5|186796.1|186666.1|6
1735535610000|2024-12-30 05:13:30|186800.6|186670.6|186789.6|186659.6|186800.6|186670.6|186785.1|186655.1|7
1735535640000|2024-12-30 05:14:00|186791.1|186661.1|186788.5|186658.5|186792.6|186662.6|186788.5|186658.5|5
1735535650000|2024-12-30 05:14:10|186791|186661|186803.3|186673.3|186809.9|186679.9|186791|186661|13
1735535660000|2024-12-30 05:14:20|186800.8|186670.8|186803.6|186673.6|186803.6|186673.6|186800.8|186670.8|3
1735535670000|2024-12-30 05:14:30|186803.4|186673.4|186801.4|186671.4|186803.4|186673.4|186801.4|186671.4|2
1735535680000|2024-12-30 05:14:40|186802.6|186672.6|186810.5|186680.5|186810.5|186680.5|186802.6|186672.6|4
1735535690000|2024-12-30 05:14:50|186803.5|186673.5|186812|186682|186812|186682|186803.5|186673.5|3
1735535700000|2024-12-30 05:15:00|186807.5|186677.5|186802|186672|186807.5|186677.5|186798|186668|4
1735535710000|2024-12-30 05:15:10|186800.6|186670.6|186805.6|186675.6|186805.6|186675.6|186800.6|186670.6|4
1735535720000|2024-12-30 05:15:20|186805.9|186675.9|186805.9|186675.9|186805.9|186675.9|186805.9|186675.9|1
1735535740000|2024-12-30 05:15:40|186812.5|186682.5|186798.5|186668.5|186812.5|186682.5|186798.5|186668.5|3
1735535760000|2024-12-30 05:16:00|186795.5|186665.5|186795.4|186665.4|186796.4|186666.4|186788.5|186658.5|7
1735535770000|2024-12-30 05:16:10|186791.6|186661.6|186792.9|186662.9|186792.9|186662.9|186791.6|186661.6|2
1735535790000|2024-12-30 05:16:30|186791|186661|186791|186661|186791|186661|186791|186661|1
1735535810000|2024-12-30 05:16:50|186781|186651|186787|186657|186787|186657|186781|186651|2
1735535820000|2024-12-30 05:17:00|186789|186659|186788.9|186658.9|186792.4|186662.4|186785.4|186655.4|6
1735535830000|2024-12-30 05:17:10|186788.2|186658.2|186795.7|186665.7|186799.4|186669.4|186788.2|186658.2|6
1735535840000|2024-12-30 05:17:20|186796.7|186666.7|186799.4|186669.4|186800.7|186670.7|186796.7|186666.7|4
1735535850000|2024-12-30 05:17:30|186797.2|186667.2|186797.2|186667.2|186797.2|186667.2|186797.2|186667.2|1
1735535860000|2024-12-30 05:17:40|186797.4|186667.4|186796.5|186666.5|186797.4|186667.4|186796.5|186666.5|2
1735535870000|2024-12-30 05:17:50|186787.5|186657.5|186791.9|186661.9|186791.9|186661.9|186787.5|186657.5|3
1735535880000|2024-12-30 05:18:00|186791.7|186661.7|186786.9|186656.9|186791.7|186661.7|186786.9|186656.9|2
1735535890000|2024-12-30 05:18:10|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|186791.2|186661.2|1
1735535910000|2024-12-30 05:18:30|186792.7|186662.7|186797.9|186667.9|186797.9|186667.9|186792.7|186662.7|3
1735535920000|2024-12-30 05:18:40|186798.5|186668.5|186795.5|186665.5|186800.5|186670.5|186795.5|186665.5|3
1735535930000|2024-12-30 05:18:50|186793.5|186663.5|186793|186663|186793.5|186663.5|186787|186657|3
1735535940000|2024-12-30 05:19:00|186791.3|186661.3|186785.5|186655.5|186791.3|186661.3|186785.5|186655.5|5
1735535950000|2024-12-30 05:19:10|186784.3|186654.3|186784.3|186654.3|186784.3|186654.3|186784.3|186654.3|1
1735535960000|2024-12-30 05:19:20|186782.5|186652.5|186779.8|186649.8|186783.5|186653.5|186779.8|186649.8|4
1735535970000|2024-12-30 05:19:30|186782.2|186652.2|186784.3|186654.3|186784.3|186654.3|186782.2|186652.2|2
1735535980000|2024-12-30 05:19:40|186789.3|186659.3|186793.6|186663.6|186795.1|186665.1|186789.3|186659.3|5
1735536000000|2024-12-30 05:20:00|186794.8|186664.8|186791.3|186661.3|186794.8|186664.8|186791.3|186661.3|3
1735536010000|2024-12-30 05:20:10|186790.5|186660.5|186791.7|186661.7|186798.2|186668.2|186790.5|186660.5|4
1735536020000|2024-12-30 05:20:20|186790.4|186660.4|186796.7|186666.7|186799.2|186669.2|186789.4|186659.4|7
1735536030000|2024-12-30 05:20:30|186801.2|186671.2|186811.5|186681.5|186811.5|186681.5|186801.2|186671.2|4
1735536040000|2024-12-30 05:20:40|186808|186678|186809.2|186679.2|186809.2|186679.2|186808|186678|3
1735536050000|2024-12-30 05:20:50|186809|186679|186811.5|186681.5|186811.5|186681.5|186809|186679|2
1735536060000|2024-12-30 05:21:00|186807.7|186677.7|186803.7|186673.7|186807.7|186677.7|186801.9|186671.9|5
1735536070000|2024-12-30 05:21:10|186802.7|186672.7|186803.9|186673.9|186806.4|186676.4|186802.7|186672.7|5
1735536080000|2024-12-30 05:21:20|186804.9|186674.9|186810.6|186680.6|186812.6|186682.6|186804.9|186674.9|6
1735536090000|2024-12-30 05:21:30|186805.8|186675.8|186840.5|186710.5|186841.4|186711.4|186805.8|186675.8|4
1735536100000|2024-12-30 05:21:40|186791.1|186661.1|186807.5|186677.5|186807.5|186677.5|186786.9|186656.9|4
1735536110000|2024-12-30 05:21:50|186811.7|186681.7|186808.7|186678.7|186811.7|186681.7|186807.2|186677.2|5
1735536130000|2024-12-30 05:22:10|186806.5|186676.5|186812.5|186682.5|186812.5|186682.5|186806.5|186676.5|3
1735536140000|2024-12-30 05:22:20|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|1
1735536160000|2024-12-30 05:22:40|186812.7|186682.7|186812.7|186682.7|186812.7|186682.7|186812.7|186682.7|1
1735536190000|2024-12-30 05:23:10|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|186816.5|186686.5|1
1735536210000|2024-12-30 05:23:30|186815.2|186685.2|186815.2|186685.2|186815.2|186685.2|186815.2|186685.2|1
1735536220000|2024-12-30 05:23:40|186810.9|186680.9|186805.8|186675.8|186814.9|186684.9|186805.8|186675.8|4
1735536230000|2024-12-30 05:23:50|186807.8|186677.8|186807.8|186677.8|186807.8|186677.8|186807.8|186677.8|1
1735536240000|2024-12-30 05:24:00|186808|186678|186808|186678|186808|186678|186808|186678|1
1735536260000|2024-12-30 05:24:20|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|1
1735536280000|2024-12-30 05:24:40|186806|186676|186806|186676|186806|186676|186806|186676|1
1735536310000|2024-12-30 05:25:10|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|186810.5|186680.5|1
1735536320000|2024-12-30 05:25:20|186803.5|186673.5|186803.5|186673.5|186803.5|186673.5|186803.5|186673.5|1
1735536330000|2024-12-30 05:25:30|186800.4|186670.4|186800.4|186670.4|186800.4|186670.4|186800.4|186670.4|1
1735536340000|2024-12-30 05:25:40|186800.1|186670.1|186803.5|186673.5|186807.2|186677.2|186800.1|186670.1|3
1735536350000|2024-12-30 05:25:50|186805.4|186675.4|186810.8|186680.8|186810.8|186680.8|186805.4|186675.4|2
1735536360000|2024-12-30 05:26:00|186806.1|186676.1|186804|186674|186806.1|186676.1|186804|186674|2
1735536390000|2024-12-30 05:26:30|186808.4|186678.4|186808.4|186678.4|186808.4|186678.4|186808.4|186678.4|1
1735536400000|2024-12-30 05:26:40|186803.6|186673.6|186803.6|186673.6|186803.6|186673.6|186803.6|186673.6|1
1735536420000|2024-12-30 05:27:00|186808.7|186678.7|186803.9|186673.9|186808.7|186678.7|186803.9|186673.9|2
1735536440000|2024-12-30 05:27:20|186811|186681|186807.8|186677.8|186811|186681|186806.8|186676.8|3
1735536450000|2024-12-30 05:27:30|186808.1|186678.1|186808.1|186678.1|186808.1|186678.1|186808.1|186678.1|1
1735536460000|2024-12-30 05:27:40|186809.1|186679.1|186822.9|186692.9|186823.1|186693.1|186809.1|186679.1|5
1735536470000|2024-12-30 05:27:50|186822.8|186692.8|186822.8|186692.8|186822.8|186692.8|186822.8|186692.8|1
1735536490000|2024-12-30 05:28:10|186829|186699|186833.5|186703.5|186833.5|186703.5|186829|186699|2
1735536500000|2024-12-30 05:28:20|186830|186700|186830|186700|186830|186700|186830|186700|1
1735536510000|2024-12-30 05:28:30|186828.8|186698.8|186828.8|186698.8|186828.8|186698.8|186828.8|186698.8|1
1735536540000|2024-12-30 05:29:00|186826.5|186696.5|186831|186701|186831|186701|186826.5|186696.5|3
1735536570000|2024-12-30 05:29:30|186828.8|186698.8|186829|186699|186829|186699|186828.8|186698.8|2
1735536600000|2024-12-30 05:30:00|186831|186701|186831|186701|186831|186701|186831|186701|1
1735536620000|2024-12-30 05:30:20|186830.7|186700.7|186834.9|186704.9|186834.9|186704.9|186830.7|186700.7|2
1735536630000|2024-12-30 05:30:30|186838.6|186708.6|186838.6|186708.6|186838.6|186708.6|186838.6|186708.6|1
1735536640000|2024-12-30 05:30:40|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|1
1735536660000|2024-12-30 05:31:00|186843.1|186713.1|186843.1|186713.1|186843.1|186713.1|186843.1|186713.1|1
1735536690000|2024-12-30 05:31:30|186839|186709|186839|186709|186839|186709|186839|186709|1
1735536710000|2024-12-30 05:31:50|186843.2|186713.2|186843.2|186713.2|186843.2|186713.2|186843.2|186713.2|1
1735536720000|2024-12-30 05:32:00|186842.9|186712.9|186842.9|186712.9|186842.9|186712.9|186842.9|186712.9|1
1735536740000|2024-12-30 05:32:20|186838.5|186708.5|186838.5|186708.5|186838.5|186708.5|186838.5|186708.5|1
1735536750000|2024-12-30 05:32:30|186839|186709|186835.8|186705.8|186839|186709|186835.8|186705.8|3
1735536770000|2024-12-30 05:32:50|186838.5|186708.5|186847.1|186717.1|186847.3|186717.3|186838.5|186708.5|5
1735536780000|2024-12-30 05:33:00|186847.3|186717.3|186873.2|186743.2|186877.4|186747.4|186847.3|186717.3|7
1735536790000|2024-12-30 05:33:10|186872.9|186742.9|186872.4|186742.4|186874.9|186744.9|186872.4|186742.4|5
1735536800000|2024-12-30 05:33:20|186870.1|186740.1|186870.2|186740.2|186870.2|186740.2|186870.1|186740.1|2
1735536810000|2024-12-30 05:33:30|186870.4|186740.4|186870.1|186740.1|186870.4|186740.4|186870.1|186740.1|2
1735536820000|2024-12-30 05:33:40|186864|186734|186866.5|186736.5|186866.5|186736.5|186864|186734|2
1735536840000|2024-12-30 05:34:00|186866.3|186736.3|186872.5|186742.5|186874.8|186744.8|186866.3|186736.3|6
1735536860000|2024-12-30 05:34:20|186871.5|186741.5|186871.5|186741.5|186871.5|186741.5|186871.5|186741.5|1
1735536900000|2024-12-30 05:35:00|186870.8|186740.8|186870.8|186740.8|186870.8|186740.8|186870.8|186740.8|1
1735536930000|2024-12-30 05:35:30|186871.5|186741.5|186834|186704|186871.5|186741.5|186834|186704|7
1735536940000|2024-12-30 05:35:40|186834.3|186704.3|186834.2|186704.2|186834.3|186704.3|186834.2|186704.2|2
1735536950000|2024-12-30 05:35:50|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|186838.4|186708.4|1
1735536970000|2024-12-30 05:36:10|186838.2|186708.2|186838.2|186708.2|186838.2|186708.2|186838.2|186708.2|1
1735536980000|2024-12-30 05:36:20|186838.5|186708.5|186836|186706|186838.5|186708.5|186836|186706|2
1735537000000|2024-12-30 05:36:40|186834.7|186704.7|186826.8|186696.8|186834.7|186704.7|186821.2|186691.2|8
1735537010000|2024-12-30 05:36:50|186827.1|186697.1|186823|186693|186827.1|186697.1|186823|186693|2
1735537020000|2024-12-30 05:37:00|186826.8|186696.8|186826.8|186696.8|186826.8|186696.8|186826.8|186696.8|1
1735537040000|2024-12-30 05:37:20|186821.2|186691.2|186827.6|186697.6|186827.6|186697.6|186821.2|186691.2|2
1735537050000|2024-12-30 05:37:30|186822.7|186692.7|186822.7|186692.7|186822.7|186692.7|186822.7|186692.7|1
1735537060000|2024-12-30 05:37:40|186823.7|186693.7|186823.7|186693.7|186823.7|186693.7|186823.7|186693.7|1
1735537080000|2024-12-30 05:38:00|186830.5|186700.5|186878.4|186748.4|186891.2|186761.2|186830.5|186700.5|9
1735537090000|2024-12-30 05:38:10|186878.7|186748.7|186824.5|186694.5|186878.7|186748.7|186824.5|186694.5|3
1735537110000|2024-12-30 05:38:30|186824.8|186694.8|186814.8|186684.8|186824.8|186694.8|186813.8|186683.8|4
1735537120000|2024-12-30 05:38:40|186811.7|186681.7|186811.7|186681.7|186811.7|186681.7|186811.7|186681.7|1
1735537130000|2024-12-30 05:38:50|186811.8|186681.8|186811.8|186681.8|186811.8|186681.8|186811.8|186681.8|1
1735537140000|2024-12-30 05:39:00|186812.8|186682.8|186798.8|186668.8|186812.8|186682.8|186798.8|186668.8|4
1735537150000|2024-12-30 05:39:10|186791|186661|186798.6|186668.6|186799.4|186669.4|186791|186661|7
1735537160000|2024-12-30 05:39:20|186798.9|186668.9|186783.2|186653.2|186798.9|186668.9|186779.5|186649.5|3
1735537180000|2024-12-30 05:39:40|186777.7|186647.7|186782.9|186652.9|186782.9|186652.9|186777|186647|3
1735537190000|2024-12-30 05:39:50|186787.8|186657.8|186792.3|186662.3|186792.3|186662.3|186787.8|186657.8|2
1735537200000|2024-12-30 05:40:00|186772.8|186642.8|186774.9|186644.9|186775|186645|186769.1|186639.1|6
1735537210000|2024-12-30 05:40:10|186770.5|186640.5|186771.1|186641.1|186774.5|186644.5|186768.9|186638.9|6
1735537220000|2024-12-30 05:40:20|186767.4|186637.4|186775.2|186645.2|186775.2|186645.2|186767.4|186637.4|3
1735537230000|2024-12-30 05:40:30|186779.4|186649.4|186779.4|186649.4|186779.4|186649.4|186779.4|186649.4|1
1735537240000|2024-12-30 05:40:40|186790.4|186660.4|186790.4|186660.4|186790.4|186660.4|186790.4|186660.4|1
1735537250000|2024-12-30 05:40:50|186790.1|186660.1|186790.1|186660.1|186790.1|186660.1|186790.1|186660.1|1
1735537260000|2024-12-30 05:41:00|186793.2|186663.2|186791.6|186661.6|186793.2|186663.2|186791.6|186661.6|3
1735537270000|2024-12-30 05:41:10|186788.6|186658.6|186787|186657|186788.6|186658.6|186787|186657|2
1735537290000|2024-12-30 05:41:30|186774.5|186644.5|186765.3|186635.3|186774.5|186644.5|186765.1|186635.1|4
1735537300000|2024-12-30 05:41:40|186765|186635|186761.6|186631.6|186765|186635|186761.4|186631.4|3
1735537310000|2024-12-30 05:41:50|186766.4|186636.4|186766.8|186636.8|186766.8|186636.8|186766.4|186636.4|4
1735537320000|2024-12-30 05:42:00|186772.1|186642.1|186769.3|186639.3|186772.1|186642.1|186762.8|186632.8|4
1735537330000|2024-12-30 05:42:10|186769|186639|186769|186639|186769|186639|186769|186639|1
1735537350000|2024-12-30 05:42:30|186762.5|186632.5|186783.6|186653.6|186783.6|186653.6|186762.5|186632.5|3
1735537360000|2024-12-30 05:42:40|186783.9|186653.9|186783.9|186653.9|186783.9|186653.9|186783.9|186653.9|1
1735537380000|2024-12-30 05:43:00|186783.6|186653.6|186782.5|186652.5|186783.6|186653.6|186782.5|186652.5|2
1735537400000|2024-12-30 05:43:20|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|1
1735537410000|2024-12-30 05:43:30|186786.9|186656.9|186786.9|186656.9|186786.9|186656.9|186786.9|186656.9|1
1735537430000|2024-12-30 05:43:50|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|186791.1|186661.1|1
1735537460000|2024-12-30 05:44:20|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|1
1735537480000|2024-12-30 05:44:40|186787.5|186657.5|186787.5|186657.5|186787.5|186657.5|186787.5|186657.5|1
1735537490000|2024-12-30 05:44:50|186792.2|186662.2|186792.2|186662.2|186792.2|186662.2|186792.2|186662.2|1
1735537500000|2024-12-30 05:45:00|186788.1|186658.1|186787.6|186657.6|186788.1|186658.1|186787.6|186657.6|2
1735537530000|2024-12-30 05:45:30|186787.5|186657.5|186788.5|186658.5|186788.5|186658.5|186787.5|186657.5|2
1735537540000|2024-12-30 05:45:40|186788|186658|186788|186658|186788|186658|186788|186658|1
1735537550000|2024-12-30 05:45:50|186790.8|186660.8|186790.8|186660.8|186790.8|186660.8|186790.8|186660.8|1
1735537560000|2024-12-30 05:46:00|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|186790.6|186660.6|1
1735537570000|2024-12-30 05:46:10|186786.6|186656.6|186787.1|186657.1|186787.1|186657.1|186786.6|186656.6|2
1735537590000|2024-12-30 05:46:30|186782.9|186652.9|186732.4|186602.4|186782.9|186652.9|186732.1|186602.1|7
1735537600000|2024-12-30 05:46:40|186732.1|186602.1|186733|186603|186738.2|186608.2|186731.8|186601.8|10
1735537610000|2024-12-30 05:46:50|186732.7|186602.7|186736.9|186606.9|186737.2|186607.2|186732.7|186602.7|4
1735537620000|2024-12-30 05:47:00|186737.2|186607.2|186736.5|186606.5|186737.2|186607.2|186731.3|186601.3|6
1735537630000|2024-12-30 05:47:10|186736.2|186606.2|186732.9|186602.9|186736.2|186606.2|186728|186598|4
1735537640000|2024-12-30 05:47:20|186728.9|186598.9|186734.5|186604.5|186734.5|186604.5|186726.5|186596.5|11
1735537650000|2024-12-30 05:47:30|186737.5|186607.5|186752.5|186622.5|186756.8|186626.8|186737.5|186607.5|5
1735537660000|2024-12-30 05:47:40|186747.8|186617.8|186744.8|186614.8|186759|186629|186744.8|186614.8|14
1735537670000|2024-12-30 05:47:50|186742.8|186612.8|186738.2|186608.2|186745.8|186615.8|186730.2|186600.2|10
1735537680000|2024-12-30 05:48:00|186734.2|186604.2|186742.4|186612.4|186742.4|186612.4|186734.2|186604.2|7
1735537690000|2024-12-30 05:48:10|186742.6|186612.6|186741.7|186611.7|186746.3|186616.3|186735.9|186605.9|8
1735537700000|2024-12-30 05:48:20|186737.8|186607.8|186738.5|186608.5|186746.5|186616.5|186737.8|186607.8|5
1735537710000|2024-12-30 05:48:30|186743.5|186613.5|186741.5|186611.5|186745.8|186615.8|186740.2|186610.2|14
1735537720000|2024-12-30 05:48:40|186740.4|186610.4|186745.8|186615.8|186745.8|186615.8|186740.4|186610.4|2
1735537750000|2024-12-30 05:49:10|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|1
1735537770000|2024-12-30 05:49:30|186744.9|186614.9|186744.9|186614.9|186744.9|186614.9|186744.9|186614.9|1
1735537800000|2024-12-30 05:50:00|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|186738.5|186608.5|1
1735537810000|2024-12-30 05:50:10|186743.5|186613.5|186738.9|186608.9|186743.5|186613.5|186734|186604|6
1735537820000|2024-12-30 05:50:20|186734.1|186604.1|186739.5|186609.5|186739.5|186609.5|186734.1|186604.1|3
1735537830000|2024-12-30 05:50:30|186743.8|186613.8|186742.2|186612.2|186743.8|186613.8|186738.1|186608.1|3
1735537850000|2024-12-30 05:50:50|186746|186616|186754.5|186624.5|186754.5|186624.5|186746|186616|2
1735537860000|2024-12-30 05:51:00|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|186754.8|186624.8|1
1735537870000|2024-12-30 05:51:10|186758.7|186628.7|186778|186648|186778|186648|186758.7|186628.7|10
1735537880000|2024-12-30 05:51:20|186777.8|186647.8|186774.3|186644.3|186778|186648|186774.3|186644.3|3
1735537890000|2024-12-30 05:51:30|186774|186644|186774.2|186644.2|186774.2|186644.2|186774|186644|2
1735537900000|2024-12-30 05:51:40|186768.9|186638.9|186758.4|186628.4|186768.9|186638.9|186758.4|186628.4|3
1735537910000|2024-12-30 05:51:50|186762.8|186632.8|186767.1|186637.1|186767.1|186637.1|186755.9|186625.9|5
1735537920000|2024-12-30 05:52:00|186771|186641|186769.4|186639.4|186771|186641|186764.1|186634.1|5
1735537930000|2024-12-30 05:52:10|186769.1|186639.1|186763.8|186633.8|186769.1|186639.1|186762.8|186632.8|4
1735537940000|2024-12-30 05:52:20|186768.4|186638.4|186780.9|186650.9|186780.9|186650.9|186763.6|186633.6|4
1735537950000|2024-12-30 05:52:30|186775.4|186645.4|186775.4|186645.4|186781|186651|186775.4|186645.4|3
1735537960000|2024-12-30 05:52:40|186775.7|186645.7|186775.7|186645.7|186775.7|186645.7|186775.7|186645.7|1
1735537970000|2024-12-30 05:52:50|186776|186646|186776|186646|186776|186646|186776|186646|1
1735537980000|2024-12-30 05:53:00|186759.5|186629.5|186763.4|186633.4|186763.4|186633.4|186759.5|186629.5|2
1735537990000|2024-12-30 05:53:10|186759|186629|186759|186629|186759|186629|186759|186629|1
1735538000000|2024-12-30 05:53:20|186759.8|186629.8|186760.3|186630.3|186760.3|186630.3|186759.8|186629.8|2
1735538020000|2024-12-30 05:53:40|186749|186619|186746.5|186616.5|186749|186619|186746.5|186616.5|3
1735538030000|2024-12-30 05:53:50|186754.6|186624.6|186755.9|186625.9|186761|186631|186754.6|186624.6|7
1735538040000|2024-12-30 05:54:00|186759.8|186629.8|186762.7|186632.7|186762.7|186632.7|186754.9|186624.9|4
1735538050000|2024-12-30 05:54:10|186758.5|186628.5|186756.4|186626.4|186762.1|186632.1|186756.4|186626.4|4
1735538060000|2024-12-30 05:54:20|186754.3|186624.3|186753.9|186623.9|186754.3|186624.3|186749.3|186619.3|4
1735538070000|2024-12-30 05:54:30|186754.2|186624.2|186754.2|186624.2|186754.2|186624.2|186754.2|186624.2|1
1735538090000|2024-12-30 05:54:50|186746.5|186616.5|186767.1|186637.1|186767.1|186637.1|186746.5|186616.5|3
1735538100000|2024-12-30 05:55:00|186765.3|186635.3|186768.4|186638.4|186768.6|186638.6|186761.4|186631.4|5
1735538110000|2024-12-30 05:55:10|186768.7|186638.7|186768.7|186638.7|186768.7|186638.7|186768.7|186638.7|1
1735538130000|2024-12-30 05:55:30|186768.4|186638.4|186763.5|186633.5|186768.4|186638.4|186763.5|186633.5|2
1735538140000|2024-12-30 05:55:40|186761|186631|186747.2|186617.2|186761|186631|186743.3|186613.3|3
1735538150000|2024-12-30 05:55:50|186747.7|186617.7|186747.7|186617.7|186747.7|186617.7|186747.7|186617.7|1
1735538160000|2024-12-30 05:56:00|186748.7|186618.7|186759.5|186629.5|186759.5|186629.5|186748.7|186618.7|5
1735538180000|2024-12-30 05:56:20|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|1
1735538190000|2024-12-30 05:56:30|186749|186619|186762|186632|186762|186632|186749|186619|4
1735538210000|2024-12-30 05:56:50|186761.5|186631.5|186767.4|186637.4|186767.4|186637.4|186761.5|186631.5|2
1735538230000|2024-12-30 05:57:10|186761.6|186631.6|186769.5|186639.5|186769.5|186639.5|186761.6|186631.6|3
1735538250000|2024-12-30 05:57:30|186765.5|186635.5|186759.5|186629.5|186765.5|186635.5|186759.5|186629.5|3
1735538270000|2024-12-30 05:57:50|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|186759.3|186629.3|1
1735538280000|2024-12-30 05:58:00|186754.8|186624.8|186744|186614|186759.1|186629.1|186744|186614|6
1735538290000|2024-12-30 05:58:10|186747.9|186617.9|186748.4|186618.4|186748.4|186618.4|186747.7|186617.7|3
1735538300000|2024-12-30 05:58:20|186752.1|186622.1|186750.6|186620.6|186752.1|186622.1|186745|186615|4
1735538310000|2024-12-30 05:58:30|186746.8|186616.8|186752.3|186622.3|186752.3|186622.3|186746.8|186616.8|5
1735538320000|2024-12-30 05:58:40|186745.2|186615.2|186744.2|186614.2|186745.2|186615.2|186744.2|186614.2|2
1735538340000|2024-12-30 05:59:00|186753|186623|186755.4|186625.4|186755.4|186625.4|186746.5|186616.5|3
1735538360000|2024-12-30 05:59:20|186755.1|186625.1|186750.5|186620.5|186755.1|186625.1|186750.5|186620.5|2
1735538380000|2024-12-30 05:59:40|186746.7|186616.7|186742.8|186612.8|186746.7|186616.7|186739.5|186609.5|3
1735538390000|2024-12-30 05:59:50|186746.7|186616.7|186741.6|186611.6|186746.7|186616.7|186741.6|186611.6|2
1735538400000|2024-12-30 06:00:00|186736.1|186606.1|186722.2|186592.2|186743.8|186613.8|186721.8|186591.8|8
1735538410000|2024-12-30 06:00:10|186725.4|186595.4|186729.3|186599.3|186730|186600|186724.4|186594.4|11
1735538420000|2024-12-30 06:00:20|186724.8|186594.8|186723.4|186593.4|186731.3|186601.3|186719|186589|11
1735538430000|2024-12-30 06:00:30|186727.9|186597.9|186733.7|186603.7|186739.3|186609.3|186727.9|186597.9|9
1735538440000|2024-12-30 06:00:40|186732.2|186602.2|186720.4|186590.4|186733.6|186603.6|186720.4|186590.4|7
1735538450000|2024-12-30 06:00:50|186720.3|186590.3|186741.4|186611.4|186742.6|186612.6|186714|186584|10
1735538460000|2024-12-30 06:01:00|186741.5|186611.5|186735|186605|186741.5|186611.5|186729.3|186599.3|9
1735538470000|2024-12-30 06:01:10|186735.1|186605.1|186731.7|186601.7|186735.1|186605.1|186731.5|186601.5|6
1735538480000|2024-12-30 06:01:20|186731.5|186601.5|186731.7|186601.7|186731.8|186601.8|186731.5|186601.5|3
1735538490000|2024-12-30 06:01:30|186731.5|186601.5|186733.5|186603.5|186733.5|186603.5|186731.5|186601.5|2
1735538510000|2024-12-30 06:01:50|186733|186603|186731|186601|186733|186603|186731|186601|2
1735538530000|2024-12-30 06:02:10|186726.9|186596.9|186726.9|186596.9|186726.9|186596.9|186726.9|186596.9|1
1735538540000|2024-12-30 06:02:20|186727.1|186597.1|186721.1|186591.1|186727.1|186597.1|186721.1|186591.1|2
1735538560000|2024-12-30 06:02:40|186721.5|186591.5|186721.5|186591.5|186721.5|186591.5|186721.5|186591.5|1
1735538580000|2024-12-30 06:03:00|186724.8|186594.8|186720.7|186590.7|186724.8|186594.8|186720.7|186590.7|2
1735538590000|2024-12-30 06:03:10|186728.5|186598.5|186742.3|186612.3|186742.3|186612.3|186728.5|186598.5|6
1735538600000|2024-12-30 06:03:20|186742.5|186612.5|186740.8|186610.8|186748.8|186618.8|186740.5|186610.5|14
1735538610000|2024-12-30 06:03:30|186744.6|186614.6|186738.4|186608.4|186744.6|186614.6|186738.4|186608.4|3
1735538620000|2024-12-30 06:03:40|186736|186606|186736|186606|186736|186606|186736|186606|1
1735538630000|2024-12-30 06:03:50|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|186736.2|186606.2|1
1735538640000|2024-12-30 06:04:00|186736.5|186606.5|186726|186596|186736.5|186606.5|186726|186596|3
1735538650000|2024-12-30 06:04:10|186730|186600|186723.9|186593.9|186730|186600|186723.6|186593.6|5
1735538660000|2024-12-30 06:04:20|186723.6|186593.6|186725.6|186595.6|186728.4|186598.4|186723.6|186593.6|3
1735538680000|2024-12-30 06:04:40|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|186724.5|186594.5|1
1735538690000|2024-12-30 06:04:50|186738.5|186608.5|186743.7|186613.7|186744.7|186614.7|186738.5|186608.5|6
1735538700000|2024-12-30 06:05:00|186747|186617|186743|186613|186747|186617|186743|186613|3
1735538710000|2024-12-30 06:05:10|186742|186612|186741.5|186611.5|186742|186612|186741.5|186611.5|2
1735538720000|2024-12-30 06:05:20|186744|186614|186735|186605|186744|186614|186735|186605|2
1735538740000|2024-12-30 06:05:40|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735538750000|2024-12-30 06:05:50|186731.3|186601.3|186731.5|186601.5|186731.5|186601.5|186731.3|186601.3|2
1735538770000|2024-12-30 06:06:10|186729|186599|186728.5|186598.5|186729|186599|186728.5|186598.5|2
1735538800000|2024-12-30 06:06:40|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|186730.8|186600.8|1
1735538830000|2024-12-30 06:07:10|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|186728.5|186598.5|1
1735538850000|2024-12-30 06:07:30|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1735538880000|2024-12-30 06:08:00|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|186734.5|186604.5|1
1735538890000|2024-12-30 06:08:10|186730.7|186600.7|186731.2|186601.2|186731.2|186601.2|186730.7|186600.7|2
1735538900000|2024-12-30 06:08:20|186732.1|186602.1|186729.1|186599.1|186732.1|186602.1|186729.1|186599.1|2
1735538920000|2024-12-30 06:08:40|186725.5|186595.5|186733.5|186603.5|186733.5|186603.5|186725.5|186595.5|2
1735538940000|2024-12-30 06:09:00|186728.9|186598.9|186733.7|186603.7|186733.8|186603.8|186728.6|186598.6|6
1735538950000|2024-12-30 06:09:10|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735538960000|2024-12-30 06:09:20|186730|186600|186730|186600|186730|186600|186730|186600|1
1735538970000|2024-12-30 06:09:30|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|186729.7|186599.7|1
1735538980000|2024-12-30 06:09:40|186725.5|186595.5|186725|186595|186725.5|186595.5|186724.5|186594.5|3
1735538990000|2024-12-30 06:09:50|186729.3|186599.3|186731.9|186601.9|186732|186602|186723|186593|14
1735539000000|2024-12-30 06:10:00|186727.3|186597.3|186720.7|186590.7|186727.3|186597.3|186720.7|186590.7|10
1735539010000|2024-12-30 06:10:10|186716.6|186586.6|186642.4|186512.4|186720.9|186590.9|186641.9|186511.9|11
1735539020000|2024-12-30 06:10:20|186635.9|186505.9|186639|186509|186645.4|186515.4|186632.8|186502.8|10
1735539030000|2024-12-30 06:10:30|186638.8|186508.8|186641.3|186511.3|186641.3|186511.3|186638.8|186508.8|5
1735539040000|2024-12-30 06:10:40|186641|186511|186646.7|186516.7|186646.7|186516.7|186641|186511|4
1735539050000|2024-12-30 06:10:50|186647|186517|186642.8|186512.8|186647|186517|186642.8|186512.8|3
1735539060000|2024-12-30 06:11:00|186646.9|186516.9|186646.9|186516.9|186646.9|186516.9|186646.9|186516.9|1
1735539070000|2024-12-30 06:11:10|186649.2|186519.2|186647.6|186517.6|186651.4|186521.4|186647.3|186517.3|5
1735539080000|2024-12-30 06:11:20|186647.3|186517.3|186648.3|186518.3|186650.1|186520.1|186647.3|186517.3|5
1735539090000|2024-12-30 06:11:30|186642.9|186512.9|186656.4|186526.4|186660.7|186530.7|186642.9|186512.9|7
1735539100000|2024-12-30 06:11:40|186656.7|186526.7|186647.2|186517.2|186656.7|186526.7|186647.2|186517.2|5
1735539110000|2024-12-30 06:11:50|186639.3|186509.3|186641.6|186511.6|186641.6|186511.6|186639.3|186509.3|2
1735539120000|2024-12-30 06:12:00|186646.1|186516.1|186651.1|186521.1|186651.6|186521.6|186646.1|186516.1|4
1735539130000|2024-12-30 06:12:10|186649.8|186519.8|186643.6|186513.6|186649.8|186519.8|186639.7|186509.7|5
1735539140000|2024-12-30 06:12:20|186639.5|186509.5|186639|186509|186647.1|186517.1|186639|186509|6
1735539150000|2024-12-30 06:12:30|186642.7|186512.7|186637.5|186507.5|186642.7|186512.7|186637.2|186507.2|5
1735539170000|2024-12-30 06:12:50|186637.2|186507.2|186639.2|186509.2|186639.2|186509.2|186637.2|186507.2|2
1735539180000|2024-12-30 06:13:00|186642.5|186512.5|186642.5|186512.5|186642.5|186512.5|186642.5|186512.5|1
1735539190000|2024-12-30 06:13:10|186646.5|186516.5|186628.6|186498.6|186646.5|186516.5|186627.3|186497.3|12
1735539200000|2024-12-30 06:13:20|186628.4|186498.4|186626.1|186496.1|186628.6|186498.6|186626.1|186496.1|3
1735539210000|2024-12-30 06:13:30|186628.4|186498.4|186629.7|186499.7|186633.4|186503.4|186628.1|186498.1|4
1735539220000|2024-12-30 06:13:40|186631.9|186501.9|186629.9|186499.9|186631.9|186501.9|186629.9|186499.9|2
1735539230000|2024-12-30 06:13:50|186631.2|186501.2|186632.2|186502.2|186633.9|186503.9|186631.2|186501.2|7
1735539240000|2024-12-30 06:14:00|186631.2|186501.2|186639.5|186509.5|186639.5|186509.5|186631.2|186501.2|4
1735539270000|2024-12-30 06:14:30|186635|186505|186635|186505|186635|186505|186635|186505|1
1735539280000|2024-12-30 06:14:40|186637.2|186507.2|186637.2|186507.2|186637.2|186507.2|186637.2|186507.2|1
1735539300000|2024-12-30 06:15:00|186644|186514|186638.4|186508.4|186644|186514|186638.3|186508.3|6
1735539310000|2024-12-30 06:15:10|186644.1|186514.1|186640.1|186510.1|186644.1|186514.1|186640.1|186510.1|2
1735539320000|2024-12-30 06:15:20|186644.1|186514.1|186643.4|186513.4|186645|186515|186638.5|186508.5|8
1735539340000|2024-12-30 06:15:40|186638|186508|186636.3|186506.3|186638|186508|186632.8|186502.8|4
1735539350000|2024-12-30 06:15:50|186638.8|186508.8|186637.5|186507.5|186638.8|186508.8|186637.5|186507.5|2
1735539360000|2024-12-30 06:16:00|186636.5|186506.5|186636.5|186506.5|186636.5|186506.5|186636.5|186506.5|1
1735539370000|2024-12-30 06:16:10|186641|186511|186629.4|186499.4|186641|186511|186629.4|186499.4|4
1735539380000|2024-12-30 06:16:20|186635|186505|186634.1|186504.1|186639|186509|186634.1|186504.1|3
1735539390000|2024-12-30 06:16:30|186634.7|186504.7|186634.7|186504.7|186634.7|186504.7|186634.7|186504.7|1
1735539400000|2024-12-30 06:16:40|186639.1|186509.1|186529.6|186399.6|186639.1|186509.1|186526.4|186396.4|21
1735539410000|2024-12-30 06:16:50|186532.6|186402.6|186515.5|186385.5|186533.4|186431|186515.5|186385.5|14
1735539420000|2024-12-30 06:17:00|186514.8|186384.8|186520|186390|186520|186390|186514.8|186384.8|4
1735539430000|2024-12-30 06:17:10|186520.4|186390.4|186518.9|186388.9|186520.7|186390.7|186518.5|186388.5|12
1735539440000|2024-12-30 06:17:20|186518.5|186388.5|186523.5|186393.5|186529.8|186399.8|186492.6|186362.6|18
1735539450000|2024-12-30 06:17:30|186528.5|186398.5|186524.8|186394.8|186530.5|186400.5|186519.3|186389.3|12
1735539460000|2024-12-30 06:17:40|186521|186391|186512.9|186382.9|186525.1|186395.1|186508.6|186378.6|20
1735539470000|2024-12-30 06:17:50|186520.2|186390.2|186517.9|186387.9|186523.3|186393.3|186509.3|186379.3|20
1735539480000|2024-12-30 06:18:00|186529.7|186399.7|186526|186396|186529.7|186399.7|186523.7|186393.7|8
1735539490000|2024-12-30 06:18:10|186527.7|186397.7|186506.2|186376.2|186527.7|186397.7|186499.6|186369.6|23
1735539500000|2024-12-30 06:18:20|186507.4|186377.4|186508.3|186378.3|186508.3|186378.3|186501.4|186371.4|20
1735539510000|2024-12-30 06:18:30|186509.9|186379.9|186512.3|186382.3|186512.3|186382.3|186509.8|186379.8|6
1735539520000|2024-12-30 06:18:40|186512.2|186382.2|186510.9|186380.9|186512.3|186382.3|186506.3|186376.3|5
1735539530000|2024-12-30 06:18:50|186516.1|186386.1|186519.7|186389.7|186519.7|186389.7|186509|186379|13
1735539540000|2024-12-30 06:19:00|186510.5|186380.5|186516.9|186386.9|186518.1|186388.1|186504.9|186374.9|17
1735539550000|2024-12-30 06:19:10|186517.2|186387.2|186522.9|186392.9|186522.9|186392.9|186515.4|186385.4|23
1735539560000|2024-12-30 06:19:20|186526.6|186396.6|186520.4|186390.4|186526.6|186396.6|186513.9|186383.9|17
1735539570000|2024-12-30 06:19:30|186520.7|186390.7|186509.2|186379.2|186520.7|186390.7|186509.2|186379.2|10
1735539580000|2024-12-30 06:19:40|186511.4|186381.4|186521.6|186391.6|186538.8|186408.8|186508.7|186378.7|15
1735539590000|2024-12-30 06:19:50|186531.3|186401.3|186532.3|186402.3|186534.6|186404.6|186528|186398|13
1735539600000|2024-12-30 06:20:00|186475.2|186345.2|186447.4|186317.4|186480.3|186350.3|186447.4|186317.4|4
1735539610000|2024-12-30 06:20:10|186446.4|186316.4|186434.6|186304.6|186452.7|186322.7|186434.6|186304.6|3
1735539620000|2024-12-30 06:20:20|186399.1|186269.1|186393.2|186263.2|186399.1|186269.1|186389.1|186259.1|6
1735539630000|2024-12-30 06:20:30|186393|186263|186393.2|186263.2|186393.2|186263.2|186393|186263|4
1735539640000|2024-12-30 06:20:40|186393|186263|186394.8|186264.8|186394.8|186264.8|186388.5|186258.5|8
1735539650000|2024-12-30 06:20:50|186394.5|186264.5|186394.7|186264.7|186394.7|186264.7|186394.5|186264.5|2
1735539660000|2024-12-30 06:21:00|186394.5|186264.5|186394|186264|186394.5|186264.5|186389.2|186259.2|6
1735539670000|2024-12-30 06:21:10|186390.5|186260.5|186390.6|186260.6|186392.1|186262.1|186383.1|186253.1|10
1735539680000|2024-12-30 06:21:20|186390.4|186260.4|186390.7|186260.7|186390.7|186260.7|186390.4|186260.4|2
1735539690000|2024-12-30 06:21:30|186390.6|186260.6|186390.6|186260.6|186390.6|186260.6|186388.1|186258.1|3
1735539700000|2024-12-30 06:21:40|186391|186261|186386|186256|186392|186262|186381.5|186251.5|10
1735539710000|2024-12-30 06:21:50|186389.5|186259.5|186402|186272|186402|186272|186389.5|186259.5|2
1735539740000|2024-12-30 06:22:20|186402.5|186272.5|186405.3|186275.3|186405.3|186275.3|186402.5|186272.5|2
1735539750000|2024-12-30 06:22:30|186406.6|186276.6|186406.6|186276.6|186406.6|186276.6|186406.6|186276.6|1
1735539760000|2024-12-30 06:22:40|186405.4|186275.4|186405.4|186275.4|186405.4|186275.4|186405.4|186275.4|1
1735539770000|2024-12-30 06:22:50|186400.7|186270.7|186402.7|186272.7|186402.7|186272.7|186400.7|186270.7|2
1735539780000|2024-12-30 06:23:00|186400.7|186270.7|186402|186272|186402.7|186272.7|186400.7|186270.7|3
1735539790000|2024-12-30 06:23:10|186400.7|186270.7|186402.5|186272.5|186402.5|186272.5|186400.7|186270.7|2
1735539800000|2024-12-30 06:23:20|186410.2|186280.2|186403.2|186313.2|186436.1|186320.7|186400.1|186280.2|12
1735539810000|2024-12-30 06:23:30|186403.5|186313.5|186405.7|186315.7|186405.7|186315.7|186403.2|186313.2|4
1735539820000|2024-12-30 06:23:40|186402.4|186312.4|186400.2|186310.2|186402.4|186312.4|186400.2|186310.2|2
1735539830000|2024-12-30 06:23:50|186404|186314|186399.3|186309.3|186404|186314|186399.1|186309.1|3
1735539840000|2024-12-30 06:24:00|186398.8|186308.8|186398.8|186308.8|186398.8|186308.8|186398.8|186308.8|1
1735539850000|2024-12-30 06:24:10|186401.3|186311.3|186402.6|186312.6|186402.6|186312.6|186401.3|186311.3|2
1735539860000|2024-12-30 06:24:20|186411.5|186321.5|186394.5|186304.5|186411.5|186321.5|186394.5|186304.5|6
1735539890000|2024-12-30 06:24:50|186394.2|186304.2|186397.7|186307.7|186399.5|186309.5|186394.2|186304.2|3
1735539900000|2024-12-30 06:25:00|186407.4|186317.4|186401.8|186311.8|186407.4|186317.4|186401.8|186311.8|4
1735539910000|2024-12-30 06:25:10|186405.7|186315.7|186402.7|186312.7|186407.7|186317.7|186402.7|186312.7|3
1735539940000|2024-12-30 06:25:40|186401.5|186311.5|186401.5|186311.5|186401.5|186311.5|186401.5|186311.5|1
1735539950000|2024-12-30 06:25:50|186398.3|186308.3|186385.8|186295.8|186398.3|186308.3|186385.8|186295.8|3
1735539960000|2024-12-30 06:26:00|186396.1|186306.1|186393.4|186303.4|186397.3|186307.3|186391.2|186301.2|9
1735539970000|2024-12-30 06:26:10|186391.4|186301.4|186393.6|186303.6|186396.5|186306.5|186390.7|186300.7|7
1735539980000|2024-12-30 06:26:20|186387.5|186297.5|186387.9|186297.9|186395.6|186305.6|186387.5|186297.5|6
1735539990000|2024-12-30 06:26:30|186390.9|186300.9|186390.7|186300.7|186394.4|186304.4|186389.2|186299.2|5
1735540010000|2024-12-30 06:26:50|186392.2|186302.2|186401.9|186311.9|186415.9|186325.9|186392.2|186302.2|6
1735540020000|2024-12-30 06:27:00|186402.2|186312.2|186397.8|186307.8|186402.2|186312.2|186397.8|186307.8|3
1735540040000|2024-12-30 06:27:20|186398.1|186308.1|186398.1|186308.1|186398.1|186308.1|186398.1|186308.1|1
1735540050000|2024-12-30 06:27:30|186402.9|186312.9|186402.9|186312.9|186402.9|186312.9|186402.9|186312.9|1
1735540060000|2024-12-30 06:27:40|186405.1|186315.1|186418|186328|186418|186328|186405.1|186315.1|3
1735540070000|2024-12-30 06:27:50|186414.4|186324.4|186424.8|186334.8|186424.8|186334.8|186411.8|186321.8|5
1735540080000|2024-12-30 06:28:00|186417.8|186327.8|186411.2|186321.2|186419.9|186329.9|186411.2|186321.2|6
1735540120000|2024-12-30 06:28:40|186419|186329|186412.4|186322.4|186419|186329|186411.7|186321.7|3
1735540130000|2024-12-30 06:28:50|186415.6|186325.6|186552.3|186422.3|186552.3|186422.3|186415.6|186325.6|13
1735540140000|2024-12-30 06:29:00|186554.3|186424.3|186570.2|186440.2|186570.2|186440.2|186554.3|186424.3|2
1735540150000|2024-12-30 06:29:10|186572.1|186442.1|186609|186479|186616.1|186486.1|186572.1|186442.1|25
1735540160000|2024-12-30 06:29:20|186611.2|186481.2|186628.8|186498.8|186629.7|186499.7|186602.8|186472.8|32
1735540170000|2024-12-30 06:29:30|186629.9|186499.9|186627|186497|186629.9|186499.9|186626.9|186496.9|8
1735540180000|2024-12-30 06:29:40|186626.5|186496.5|186610.5|186480.5|186626.5|186496.5|186609.6|186479.6|16
1735540190000|2024-12-30 06:29:50|186614.5|186484.5|186617.4|186487.4|186617.4|186487.4|186609.1|186479.1|15
1735540200000|2024-12-30 06:30:00|186613.9|186483.9|186620.8|186490.8|186653.9|186492.1|186613.9|186450.3|17
1735540210000|2024-12-30 06:30:10|186618|186488|186619.5|186489.5|186620.4|186490.4|186611.9|186481.9|10
1735540220000|2024-12-30 06:30:20|186618.2|186488.2|186615.4|186485.4|186619.3|186489.3|186613.4|186483.4|18
1735540230000|2024-12-30 06:30:30|186612.7|186482.7|186611.1|186481.1|186615.8|186485.8|186604.3|186474.3|23
1735540240000|2024-12-30 06:30:40|186611.3|186481.3|186606.4|186476.4|186615.8|186485.8|186601.8|186471.8|33
1735540250000|2024-12-30 06:30:50|186607.6|186477.6|186604.2|186474.2|186607.6|186477.6|186604.2|186474.2|11
1735540260000|2024-12-30 06:31:00|186601.1|186471.1|186612.3|186482.3|186616.6|186486.6|186601.1|186471.1|30
1735540270000|2024-12-30 06:31:10|186616.1|186486.1|186616.7|186486.7|186620.6|186490.6|186608.2|186478.2|38
1735540280000|2024-12-30 06:31:20|186616.5|186486.5|186620|186490|186625.7|186495.7|186613|186483|27
1735540290000|2024-12-30 06:31:30|186626|186496|186624.1|186494.1|186626|186496|186624.1|186494.1|3
1735540300000|2024-12-30 06:31:40|186623.9|186493.9|186623.9|186493.9|186623.9|186493.9|186623.9|186493.9|1
1735540310000|2024-12-30 06:31:50|186623.7|186493.7|186625.9|186495.9|186627.9|186497.9|186622.4|186492.4|13
1735540320000|2024-12-30 06:32:00|186623.4|186493.4|186623.4|186493.4|186623.4|186493.4|186623.4|186493.4|1
1735540340000|2024-12-30 06:32:20|186625.5|186495.5|186632.5|186502.5|186632.5|186502.5|186618|186488|6
1735540350000|2024-12-30 06:32:30|186631|186501|186620.4|186490.4|186631|186501|186615.7|186485.7|12
1735540360000|2024-12-30 06:32:40|186620.1|186490.1|186618.4|186488.4|186620.4|186490.4|186613.4|186483.4|7
1735540370000|2024-12-30 06:32:50|186620.1|186490.1|186609.5|186479.5|186621.3|186491.3|186609.5|186479.5|17
1735540380000|2024-12-30 06:33:00|186611.8|186481.8|186619.3|186489.3|186621.8|186491.8|186609.8|186479.8|20
1735540390000|2024-12-30 06:33:10|186623.9|186493.9|186618.5|186488.5|186627.4|186497.4|186616.5|186486.5|18
1735540400000|2024-12-30 06:33:20|186617.3|186487.3|186608.9|186478.9|186617.3|186487.3|186597.4|186467.4|17
1735540410000|2024-12-30 06:33:30|186612.2|186482.2|186595.9|186465.9|186617.8|186487.8|186594.7|186464.7|22
1735540420000|2024-12-30 06:33:40|186593.8|186463.8|186597.9|186467.9|186605.8|186475.8|186590.9|186460.9|13
1735540430000|2024-12-30 06:33:50|186594.4|186464.4|186611.4|186481.4|186611.4|186481.4|186594.2|186464.2|20
1735540440000|2024-12-30 06:34:00|186606.1|186476.1|186619|186489|186624.1|186494.1|186606.1|186476.1|29
1735540450000|2024-12-30 06:34:10|186618.2|186488.2|186626.6|186496.6|186626.6|186496.6|186617.5|186487.5|14
1735540460000|2024-12-30 06:34:20|186623.3|186493.3|186623.3|186493.3|186626.1|186496.1|186620.6|186490.6|16
1735540470000|2024-12-30 06:34:30|186625.3|186495.3|186626.3|186496.3|186626.3|186496.3|186623.1|186493.1|6
1735540480000|2024-12-30 06:34:40|186623.6|186493.6|186624.8|186494.8|186626.6|186496.6|186619.7|186489.7|12
1735540490000|2024-12-30 06:34:50|186621.8|186491.8|186623.3|186493.3|186631.7|186501.7|186620.4|186490.4|11
1735540500000|2024-12-30 06:35:00|186624.7|186494.7|186624.5|186494.5|186625.1|186495.1|186622.8|186492.8|4
1735540510000|2024-12-30 06:35:10|186624.6|186494.6|186622.8|186492.8|186624.8|186494.8|186620.8|186490.8|6
1735540520000|2024-12-30 06:35:20|186621.5|186491.5|186623.5|186493.5|186623.5|186493.5|186621.5|186491.5|2
1735540530000|2024-12-30 06:35:30|186666|186451|186635|186505|186666|186505|186635|186451|2
1735540540000|2024-12-30 06:35:40|186640|186510|186635.5|186505.5|186640|186510|186635.5|186505.5|2
1735540550000|2024-12-30 06:35:50|186626.6|186496.6|186626.6|186496.6|186626.6|186496.6|186626.6|186496.6|1
1735540560000|2024-12-30 06:36:00|186628.8|186498.8|186628|186498|186634.9|186504.9|186628|186498|3
1735540580000|2024-12-30 06:36:20|186632.9|186502.9|186629.6|186499.6|186635.5|186505.5|186629.6|186499.6|4
1735540590000|2024-12-30 06:36:30|186628.2|186498.2|186628.2|186498.2|186628.2|186498.2|186628.2|186498.2|1
1735540600000|2024-12-30 06:36:40|186634.1|186504.1|186630.7|186500.7|186634.8|186504.8|186629.2|186499.2|5
1735540620000|2024-12-30 06:37:00|186630.5|186500.5|186629.9|186499.9|186636.2|186506.2|186629.9|186499.9|5
1735540630000|2024-12-30 06:37:10|186636.4|186506.4|186635.3|186505.3|186636.4|186506.4|186630.4|186500.4|4
1735540640000|2024-12-30 06:37:20|186637.3|186507.3|186641.8|186511.8|186641.8|186511.8|186637.3|186507.3|6
1735540650000|2024-12-30 06:37:30|186644.1|186514.1|186652.1|186522.1|186656.1|186526.1|186644.1|186514.1|12
1735540660000|2024-12-30 06:37:40|186653.9|186523.9|186653.9|186523.9|186653.9|186523.9|186653.4|186523.4|3
1735540680000|2024-12-30 06:38:00|186652.1|186522.1|186651.5|186521.5|186653.9|186523.9|186651.4|186521.4|5
1735540700000|2024-12-30 06:38:20|186637.5|186507.5|186629.6|186499.6|186637.5|186507.5|186629.4|186499.4|3
1735540710000|2024-12-30 06:38:30|186628.4|186498.4|186611.9|186481.9|186628.4|186498.4|186610.4|186480.4|8
1735540720000|2024-12-30 06:38:40|186615.3|186485.3|186641.1|186511.1|186644.6|186514.6|186615.3|186485.3|6
1735540730000|2024-12-30 06:38:50|186646.1|186516.1|186654.7|186524.7|186657.9|186527.9|186641.1|186511.1|8
1735540740000|2024-12-30 06:39:00|186654.6|186524.6|186663.2|186533.2|186663.2|186533.2|186654.6|186524.6|5
1735540750000|2024-12-30 06:39:10|186662.2|186532.2|186671.2|186541.2|186672.9|186542.9|186662.2|186532.2|9
1735540760000|2024-12-30 06:39:20|186671.4|186541.4|186671.4|186541.4|186671.4|186541.4|186671.4|186541.4|1
1735540770000|2024-12-30 06:39:30|186669.6|186539.6|186671.3|186541.3|186671.8|186541.8|186668.8|186538.8|4
1735540780000|2024-12-30 06:39:40|186670|186540|186669.5|186539.5|186670|186540|186669.5|186539.5|2
1735540800000|2024-12-30 06:40:00|186664.1|186534.1|186648.2|186518.2|186664.1|186534.1|186637.2|186507.2|5
1735540810000|2024-12-30 06:40:10|186650.5|186520.5|186627.2|186497.2|186650.7|186520.7|186625.5|186495.5|7
1735540820000|2024-12-30 06:40:20|186627.5|186497.5|186627.5|186497.5|186627.5|186497.5|186627.5|186497.5|1
1735540830000|2024-12-30 06:40:30|186627.2|186497.2|186627.5|186497.5|186627.5|186497.5|186627.2|186497.2|2
1735540840000|2024-12-30 06:40:40|186631|186501|186635.5|186505.5|186639|186509|186629.2|186499.2|8
1735540850000|2024-12-30 06:40:50|186639|186509|186639|186509|186639|186509|186639|186509|1
1735540860000|2024-12-30 06:41:00|186642|186512|186649.8|186519.8|186649.8|186519.8|186641.4|186511.4|6
1735540870000|2024-12-30 06:41:10|186643.9|186513.9|186637.7|186507.7|186643.9|186513.9|186637.7|186507.7|2
1735540890000|2024-12-30 06:41:30|186634.9|186504.9|186622|186492|186634.9|186504.9|186622|186492|2
1735540900000|2024-12-30 06:41:40|186622.3|186492.3|186622.3|186492.3|186622.3|186492.3|186622.3|186492.3|1
1735540910000|2024-12-30 06:41:50|186628.4|186498.4|186630.2|186500.2|186633.6|186503.6|186622.5|186492.5|5
1735540920000|2024-12-30 06:42:00|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|1
1735540930000|2024-12-30 06:42:10|186623.5|186493.5|186623.5|186493.5|186623.5|186493.5|186623.5|186493.5|1
1735540940000|2024-12-30 06:42:20|186626|186496|186625|186495|186632.5|186502.5|186625|186495|3
1735540950000|2024-12-30 06:42:30|186632|186502|186627|186497|186632|186502|186627|186497|2
1735540960000|2024-12-30 06:42:40|186638.7|186508.7|186638.9|186508.9|186638.9|186508.9|186638.7|186508.7|2
1735540980000|2024-12-30 06:43:00|186640.7|186510.7|186640.7|186510.7|186640.7|186510.7|186640.7|186510.7|1
1735540990000|2024-12-30 06:43:10|186646.2|186516.2|186641.7|186511.7|186646.2|186516.2|186641.7|186511.7|3
1735541010000|2024-12-30 06:43:30|186647.9|186517.9|186647.9|186517.9|186647.9|186517.9|186647.9|186517.9|1
1735541030000|2024-12-30 06:43:50|186646.3|186516.3|186646.3|186516.3|186646.3|186516.3|186646.3|186516.3|1
1735541040000|2024-12-30 06:44:00|186647.9|186517.9|186646.9|186516.9|186647.9|186517.9|186646.9|186516.9|2
1735541050000|2024-12-30 06:44:10|186648|186518|186630.1|186500.1|186650|186520|186628.1|186498.1|6
1735541060000|2024-12-30 06:44:20|186629.9|186499.9|186633.9|186503.9|186633.9|186503.9|186629.9|186499.9|2
1735541070000|2024-12-30 06:44:30|186634.1|186504.1|186634.1|186504.1|186634.1|186504.1|186634.1|186504.1|1
1735541080000|2024-12-30 06:44:40|186646.5|186516.5|186646.2|186516.2|186646.5|186516.5|186646.2|186516.2|2
1735541100000|2024-12-30 06:45:00|186644.2|186514.2|186646.5|186516.5|186646.5|186516.5|186642.4|186512.4|3
1735541110000|2024-12-30 06:45:10|186651.2|186521.2|186655.9|186525.9|186656.2|186526.2|186651.2|186521.2|7
1735541120000|2024-12-30 06:45:20|186650.9|186520.9|186650.9|186520.9|186650.9|186520.9|186650.9|186520.9|1
1735541130000|2024-12-30 06:45:30|186655.4|186525.4|186655.4|186525.4|186655.4|186525.4|186652.5|186522.5|3
1735541140000|2024-12-30 06:45:40|186657.9|186527.9|186671.6|186541.6|186678.3|186548.3|186657.9|186527.9|6
1735541150000|2024-12-30 06:45:50|186676.1|186546.1|186676.2|186546.2|186676.2|186546.2|186676.1|186546.1|2
1735541160000|2024-12-30 06:46:00|186676.1|186546.1|186677.6|186547.6|186677.6|186547.6|186676.1|186546.1|2
1735541180000|2024-12-30 06:46:20|186675.5|186545.5|186672.5|186542.5|186675.5|186545.5|186672.5|186542.5|2
1735541200000|2024-12-30 06:46:40|186676.5|186546.5|186676.5|186546.5|186676.5|186546.5|186676.5|186546.5|1
1735541210000|2024-12-30 06:46:50|186679.2|186549.2|186671.7|186541.7|186679.2|186549.2|186671.7|186541.7|3
1735541220000|2024-12-30 06:47:00|186672.2|186542.2|186677.9|186547.9|186677.9|186547.9|186672.2|186542.2|2
1735541230000|2024-12-30 06:47:10|186677.4|186547.4|186677.9|186547.9|186677.9|186547.9|186677.4|186547.4|2
1735541250000|2024-12-30 06:47:30|186673.5|186543.5|186673.5|186543.5|186673.5|186543.5|186673.5|186543.5|1
1735541260000|2024-12-30 06:47:40|186667.5|186537.5|186677.1|186547.1|186677.3|186547.3|186667.5|186537.5|5
1735541280000|2024-12-30 06:48:00|186672.5|186542.5|186671.5|186541.5|186672.5|186542.5|186671.5|186541.5|2
1735541290000|2024-12-30 06:48:10|186666.5|186536.5|186677.1|186547.1|186678.1|186548.1|186666.5|186536.5|6
1735541320000|2024-12-30 06:48:40|186672.5|186542.5|186677.1|186547.1|186677.1|186547.1|186672.5|186542.5|2
1735541330000|2024-12-30 06:48:50|186671.5|186541.5|186676.7|186546.7|186677.5|186547.5|186671.5|186541.5|4
1735541340000|2024-12-30 06:49:00|186672.2|186542.2|186676.4|186546.4|186676.4|186546.4|186671.7|186541.7|4
1735541350000|2024-12-30 06:49:10|186669.3|186539.3|186677.1|186547.1|186677.6|186547.6|186669.3|186539.3|5
1735541360000|2024-12-30 06:49:20|186672.1|186542.1|186676.8|186546.8|186676.8|186546.8|186672.1|186542.1|2
1735541370000|2024-12-30 06:49:30|186677.1|186547.1|186673.9|186543.9|186677.1|186547.1|186668.6|186538.6|5
1735541390000|2024-12-30 06:49:50|186676.6|186546.6|186622.9|186492.9|186676.6|186546.6|186622.9|186492.9|4
1735541400000|2024-12-30 06:50:00|186623.2|186493.2|186623.4|186493.4|186623.4|186493.4|186622.9|186492.9|9
1735541410000|2024-12-30 06:50:10|186623.2|186493.2|186617.9|186487.9|186623.2|186493.2|186617.9|186487.9|2
1735541430000|2024-12-30 06:50:30|186618.4|186488.4|186618.4|186488.4|186618.4|186488.4|186618.4|186488.4|1
1735541440000|2024-12-30 06:50:40|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|186626.5|186496.5|1
1735541450000|2024-12-30 06:50:50|186626.2|186496.2|186623.9|186493.9|186626.2|186496.2|186623.9|186493.9|2
1735541460000|2024-12-30 06:51:00|186626.4|186496.4|186620.6|186490.6|186626.4|186496.4|186620.6|186490.6|3
1735541470000|2024-12-30 06:51:10|186623.2|186493.2|186621.2|186491.2|186623.2|186493.2|186621.2|186491.2|2
1735541490000|2024-12-30 06:51:30|186621.4|186491.4|186671.6|186541.6|186671.8|186541.8|186621.4|186491.4|10
1735541500000|2024-12-30 06:51:40|186671.8|186541.8|186645.6|186515.6|186671.8|186541.8|186645.3|186515.3|11
1735541510000|2024-12-30 06:51:50|186645.3|186515.3|186645.1|186515.1|186646.6|186516.6|186645.1|186515.1|3
1735541520000|2024-12-30 06:52:00|186651.8|186521.8|186651.8|186521.8|186651.8|186521.8|186651.8|186521.8|1
1735541530000|2024-12-30 06:52:10|186651.3|186521.3|186650|186520|186651.3|186521.3|186649.5|186519.5|4
1735541540000|2024-12-30 06:52:20|186650.5|186520.5|186650.5|186520.5|186650.5|186520.5|186650.5|186520.5|1
1735541550000|2024-12-30 06:52:30|186651.5|186521.5|186652.3|186522.3|186652.3|186522.3|186651.5|186521.5|2
1735541570000|2024-12-30 06:52:50|186652|186522|186652|186522|186652|186522|186652|186522|1
1735541580000|2024-12-30 06:53:00|186652.8|186522.8|186652|186522|186653.2|186523.2|186650.5|186520.5|5
1735541590000|2024-12-30 06:53:10|186647|186517|186657.5|186527.5|186657.5|186527.5|186647|186517|3
1735541600000|2024-12-30 06:53:20|186653|186523|186644.5|186514.5|186656|186526|186644.5|186514.5|7
1735541610000|2024-12-30 06:53:30|186654.5|186524.5|186651.5|186521.5|186654.5|186524.5|186648|186518|3
1735541620000|2024-12-30 06:53:40|186645.9|186515.9|186653.9|186523.9|186653.9|186523.9|186645.9|186515.9|3
1735541630000|2024-12-30 06:53:50|186653.3|186523.3|186653.3|186523.3|186653.3|186523.3|186653.3|186523.3|1
1735541640000|2024-12-30 06:54:00|186647.9|186517.9|186651.4|186521.4|186654|186524|186646.1|186516.1|6
1735541650000|2024-12-30 06:54:10|186645.9|186515.9|186656.2|186526.2|186657.9|186527.9|186645.9|186515.9|5
1735541660000|2024-12-30 06:54:20|186650.7|186520.7|186645.4|186515.4|186656.2|186526.2|186645.4|186515.4|6
1735541670000|2024-12-30 06:54:30|186645.2|186515.2|186645.2|186515.2|186645.2|186515.2|186645.2|186515.2|1
1735541680000|2024-12-30 06:54:40|186643.2|186513.2|186646.4|186516.4|186646.4|186516.4|186643.2|186513.2|2
1735541690000|2024-12-30 06:54:50|186652.7|186522.7|186642|186512|186652.7|186522.7|186642|186512|7
1735541700000|2024-12-30 06:55:00|186647.7|186517.7|186646.7|186516.7|186651.7|186521.7|186646.7|186516.7|3
1735541720000|2024-12-30 06:55:20|186647|186517|186655.2|186525.2|186655.2|186525.2|186647|186517|3
1735541730000|2024-12-30 06:55:30|186649|186519|186652.9|186522.9|186652.9|186522.9|186645.1|186515.1|6
1735541750000|2024-12-30 06:55:50|186651.4|186521.4|186651.4|186521.4|186651.4|186521.4|186651.4|186521.4|1
1735541760000|2024-12-30 06:56:00|186650.2|186520.2|186650.2|186520.2|186650.2|186520.2|186650.2|186520.2|1
1735541770000|2024-12-30 06:56:10|186647|186517|186656|186526|186656|186526|186647|186517|2
1735541780000|2024-12-30 06:56:20|186656.5|186526.5|186647.9|186517.9|186656.5|186526.5|186647.9|186517.9|3
1735541790000|2024-12-30 06:56:30|186643.7|186513.7|186643.7|186513.7|186643.7|186513.7|186643.7|186513.7|1
1735541800000|2024-12-30 06:56:40|186639.3|186509.3|186640.5|186510.5|186640.5|186510.5|186639.3|186509.3|2
1735541830000|2024-12-30 06:57:10|186646.5|186516.5|186629.3|186499.3|186646.5|186516.5|186628.4|186498.4|9
1735541840000|2024-12-30 06:57:20|186631.3|186501.3|186631.3|186501.3|186631.3|186501.3|186631.3|186501.3|1
1735541850000|2024-12-30 06:57:30|186635.4|186505.4|186633.1|186503.1|186635.4|186505.4|186630.2|186500.2|3
1735541860000|2024-12-30 06:57:40|186633.6|186503.6|186633.9|186503.9|186638.5|186508.5|186633.6|186503.6|3
1735541870000|2024-12-30 06:57:50|186639|186509|186638.7|186508.7|186639|186509|186634.7|186504.7|4
1735541880000|2024-12-30 06:58:00|186633.1|186503.1|186634.6|186504.6|186639.3|186509.3|186633.1|186503.1|8
1735541890000|2024-12-30 06:58:10|186635.9|186505.9|186635.2|186505.2|186637.4|186507.4|186631.6|186501.6|4
1735541900000|2024-12-30 06:58:20|186639.4|186509.4|186635|186505|186639.4|186509.4|186634.5|186504.5|3
1735541930000|2024-12-30 06:58:50|186639.4|186509.4|186637.7|186507.7|186639.4|186509.4|186637.7|186507.7|2
1735541940000|2024-12-30 06:59:00|186643.2|186513.2|186642.5|186512.5|186643.2|186513.2|186642.5|186512.5|2
1735541950000|2024-12-30 06:59:10|186638|186508|186643.9|186513.9|186643.9|186513.9|186638|186508|7
1735541960000|2024-12-30 06:59:20|186644.9|186514.9|186638.6|186508.6|186644.9|186514.9|186638.6|186508.6|4
1735541970000|2024-12-30 06:59:30|186633.9|186503.9|186635.1|186505.1|186635.1|186505.1|186633.9|186503.9|2
1735541980000|2024-12-30 06:59:40|186639.9|186509.9|186639.4|186509.4|186639.9|186509.9|186639.4|186509.4|2
1735542000000|2024-12-30 07:00:00|186640.2|186510.2|186654.1|186524.1|186654.1|186524.1|186617.1|186487.1|21
1735542010000|2024-12-30 07:00:10|186652.1|186522.1|186653.4|186523.4|186654.1|186524.1|186651.1|186521.1|8
1735542030000|2024-12-30 07:00:30|186653.9|186523.9|186608.4|186518.4|186654.4|186524.4|186608.4|186489.9|15
1735542040000|2024-12-30 07:00:40|186605.3|186515.3|186640.6|186550.6|186642.2|186552.2|186605.3|186515.3|12
1735542050000|2024-12-30 07:00:50|186639.8|186549.8|186633|186543|186639.8|186549.8|186633|186543|5
1735542060000|2024-12-30 07:01:00|186636.4|186546.4|186791.2|186661.2|186791.3|186661.3|186636.4|186546.4|26
1735542070000|2024-12-30 07:01:10|186791|186661|186805.6|186675.6|186807|186677|186787.7|186657.7|21
1735542080000|2024-12-30 07:01:20|186798.5|186668.5|186823.3|186693.3|186826.3|186696.3|186797.7|186667.7|14
1735542090000|2024-12-30 07:01:30|186801.3|186711.3|186796.7|186706.7|186801.3|186711.3|186791.8|186701.8|8
1735542100000|2024-12-30 07:01:40|186800|186710|186802.7|186712.7|186805.4|186715.4|186800|186710|11
1735542110000|2024-12-30 07:01:50|186799.3|186709.3|186833.5|186743.5|186833.5|186743.5|186799.3|186709.3|13
1735542120000|2024-12-30 07:02:00|186830.7|186740.7|186849.1|186759.1|186859.2|186769.2|186830.7|186740.7|17
1735542130000|2024-12-30 07:02:10|186848.1|186758.1|186868.5|186778.5|186875.6|186785.6|186840.3|186750.3|12
1735542140000|2024-12-30 07:02:20|186872.5|186782.5|186866.5|186776.5|186872.5|186782.5|186866.5|186776.5|9
1735542150000|2024-12-30 07:02:30|186874.3|186784.3|186870.3|186780.3|186874.7|186784.7|186869.6|186779.6|10
1735542160000|2024-12-30 07:02:40|186866.7|186776.7|186857.4|186767.4|186870.9|186780.9|186850.6|186760.6|21
1735542170000|2024-12-30 07:02:50|186818|186728|186806.8|186716.8|186821.2|186731.2|186806.6|186716.6|11
1735542180000|2024-12-30 07:03:00|186813.3|186723.3|186803.2|186713.2|186813.3|186723.3|186803.2|186713.2|9
1735542190000|2024-12-30 07:03:10|186800.4|186710.4|186772.8|186682.8|186800.4|186710.4|186763.2|186673.2|18
1735542200000|2024-12-30 07:03:20|186772.3|186682.3|186776.4|186686.4|186780.9|186690.9|186772.3|186682.3|10
1735542210000|2024-12-30 07:03:30|186776.1|186686.1|186778.2|186688.2|186783|186693|186775.1|186685.1|9
1735542220000|2024-12-30 07:03:40|186777.4|186687.4|186775.6|186685.6|186789.1|186699.1|186775.6|186685.6|15
1735542230000|2024-12-30 07:03:50|186777|186687|186776.5|186686.5|186777|186687|186776.5|186686.5|2
1735542240000|2024-12-30 07:04:00|186780.6|186690.6|186777|186687|186780.6|186690.6|186776.8|186686.8|3
1735542250000|2024-12-30 07:04:10|186773.4|186683.4|186751.1|186661.1|186773.4|186683.4|186751.1|186661.1|8
1735542260000|2024-12-30 07:04:20|186754.5|186664.5|186776.6|186686.6|186785.3|186695.3|186749|186659|16
1735542270000|2024-12-30 07:04:30|186776|186686|186787.8|186697.8|186787.8|186697.8|186766.4|186655.3|14
1735542280000|2024-12-30 07:04:40|186782.4|186692.4|186778.2|186688.2|186782.4|186692.4|186778.2|186688.2|9
1735542290000|2024-12-30 07:04:50|186777.9|186687.9|186777.9|186687.9|186777.9|186687.9|186777.9|186687.9|1
1735542300000|2024-12-30 07:05:00|186780.2|186690.2|186774.9|186684.9|186780.2|186690.2|186772.9|186682.9|7
1735542310000|2024-12-30 07:05:10|186776.5|186686.5|186771|186681|186776.5|186686.5|186771|186681|6
1735542320000|2024-12-30 07:05:20|186772|186682|186781.4|186691.4|186787.2|186697.2|186772|186682|10
1735542330000|2024-12-30 07:05:30|186776.9|186686.9|186776.4|186686.4|186779.1|186689.1|186776.4|186686.4|8
1735542340000|2024-12-30 07:05:40|186777.4|186687.4|186786|186696|186792.5|186702.5|186773.7|186683.7|13
1735542350000|2024-12-30 07:05:50|186784.2|186694.2|186788.9|186698.9|186795|186705|186784.2|186694.2|9
1735542360000|2024-12-30 07:06:00|186788.7|186698.7|186780.9|186690.9|186788.7|186698.7|186779.4|186689.4|8
1735542370000|2024-12-30 07:06:10|186779.6|186689.6|186761|186671|186779.9|186689.9|186761|186671|5
1735542380000|2024-12-30 07:06:20|186761.5|186671.5|186761|186671|186761.5|186671.5|186761|186671|2
1735542400000|2024-12-30 07:06:40|186761.5|186671.5|186750.3|186660.3|186761.5|186671.5|186740.6|186650.6|11
1735542410000|2024-12-30 07:06:50|186750.1|186660.1|186750.1|186660.1|186750.1|186660.1|186750.1|186660.1|1
1735542430000|2024-12-30 07:07:10|186749.8|186659.8|186758.8|186668.8|186762.7|186672.7|186749.8|186659.8|5
1735542440000|2024-12-30 07:07:20|186760.1|186670.1|186752.6|186662.6|186760.1|186670.1|186752.6|186662.6|3
1735542450000|2024-12-30 07:07:30|186754.1|186664.1|186744.8|186654.8|186755.4|186665.4|186740.3|186650.3|6
1735542460000|2024-12-30 07:07:40|186750|186660|186748.8|186658.8|186754|186664|186748.8|186658.8|4
1735542470000|2024-12-30 07:07:50|186749|186659|186749|186659|186749|186659|186749|186659|1
1735542490000|2024-12-30 07:08:10|186748.8|186658.8|186746.5|186656.5|186751|186661|186743|186653|5
1735542500000|2024-12-30 07:08:20|186743|186653|186743|186653|186747.5|186657.5|186743|186653|4
1735542510000|2024-12-30 07:08:30|186745|186655|186745.3|186655.3|186745.3|186655.3|186745|186655|2
1735542520000|2024-12-30 07:08:40|186741.1|186651.1|186687.5|186557.5|186741.1|186651.1|186676|186551.2|8
1735542530000|2024-12-30 07:08:50|186687.3|186557.3|186675.5|186585.5|186701|186585.5|186672|186545.8|22
1735542540000|2024-12-30 07:09:00|186671.9|186581.9|186668.6|186578.6|186671.9|186581.9|186664.2|186574.2|7
1735542550000|2024-12-30 07:09:10|186669.1|186579.1|186667.5|186577.5|186672.2|186582.2|186666.8|186576.8|5
1735542560000|2024-12-30 07:09:20|186667.7|186577.7|186667.7|186577.7|186667.7|186577.7|186667.7|186577.7|1
1735542570000|2024-12-30 07:09:30|186664|186574|186624|186534|186664|186574|186615.8|186525.8|23
1735542580000|2024-12-30 07:09:40|186623.7|186533.7|186630.5|186540.5|186641.8|186551.8|186623.2|186533.2|10
1735542590000|2024-12-30 07:09:50|186631|186541|186630.5|186540.5|186635.2|186545.2|186629|186539|7
1735542600000|2024-12-30 07:10:00|186631|186541|186579.9|186489.9|186638|186548|186561.3|186471.3|24
1735542610000|2024-12-30 07:10:10|186587.8|186497.8|186613.3|186523.3|186617.2|186527.2|186586.8|186496.8|24
1735542620000|2024-12-30 07:10:20|186613.6|186523.6|186605.5|186515.5|186616.1|186526.1|186605.5|186515.5|13
1735542630000|2024-12-30 07:10:30|186605|186515|186620.3|186530.3|186627.7|186537.7|186605|186515|26
1735542640000|2024-12-30 07:10:40|186623.8|186533.8|186616|186526|186624.5|186534.5|186616|186526|12
1735542650000|2024-12-30 07:10:50|186615.3|186525.3|186613.8|186523.8|186615.3|186525.3|186613.8|186523.8|3
1735542660000|2024-12-30 07:11:00|186612|186522|186612.6|186522.6|186622.8|186532.8|186606.3|186516.3|11
1735542670000|2024-12-30 07:11:10|186610.6|186520.6|186607.7|186517.7|186627.4|186537.4|186607|186517|15
1735542680000|2024-12-30 07:11:20|186606.9|186516.9|186598.4|186508.4|186607.4|186517.4|186598.4|186508.4|12
1735542690000|2024-12-30 07:11:30|186597.2|186507.2|186597.6|186507.6|186600.9|186510.9|186597.2|186507.2|4
1735542700000|2024-12-30 07:11:40|186590.7|186500.7|186577.9|186487.9|186590.7|186500.7|186574.4|186484.4|5
1735542710000|2024-12-30 07:11:50|186580.6|186490.6|186577.4|186487.4|186580.6|186490.6|186577.4|186487.4|2
1735542720000|2024-12-30 07:12:00|186584.8|186494.8|186606.3|186516.3|186606.5|186516.5|186584.8|186494.8|10
1735542730000|2024-12-30 07:12:10|186604.8|186514.8|186629.7|186539.7|186633.9|186543.9|186604|186514|23
1735542740000|2024-12-30 07:12:20|186629.5|186539.5|186620.4|186530.4|186629.5|186539.5|186616.2|186526.2|7
1735542750000|2024-12-30 07:12:30|186620.7|186530.7|186618.7|186528.7|186620.7|186530.7|186616.2|186526.2|8
1735542760000|2024-12-30 07:12:40|186619.2|186529.2|186578.6|186488.6|186619.2|186529.2|186578.6|186488.6|13
1735542770000|2024-12-30 07:12:50|186583|186493|186587.7|186497.7|186589.4|186499.4|186581|186491|9
1735542780000|2024-12-30 07:13:00|186584.9|186494.9|186584.4|186494.4|186585.2|186495.2|186584.4|186494.4|3
1735542800000|2024-12-30 07:13:20|186588.2|186498.2|186588.2|186498.2|186588.2|186498.2|186588.2|186498.2|1
1735542820000|2024-12-30 07:13:40|186591|186501|186590.4|186500.4|186595.1|186505.1|186590.4|186500.4|5
1735542830000|2024-12-30 07:13:50|186583.7|186493.7|186584.6|186494.6|186585.6|186495.6|186583.6|186493.6|5
1735542840000|2024-12-30 07:14:00|186584.8|186494.8|186594|186504|186594|186504|186584.8|186494.8|9
1735542850000|2024-12-30 07:14:10|186597.2|186507.2|186588.5|186498.5|186597.2|186507.2|186588.5|186498.5|6
1735542860000|2024-12-30 07:14:20|186585.4|186495.4|186582.7|186492.7|186585.4|186495.4|186575.2|186485.2|8
1735542870000|2024-12-30 07:14:30|186582.9|186492.9|186583.7|186493.7|186597.6|186507.6|186582.7|186492.7|12
1735542880000|2024-12-30 07:14:40|186586.3|186496.3|186587.3|186497.3|186593.6|186503.6|186586.3|186496.3|9
1735542890000|2024-12-30 07:14:50|186580.9|186490.9|186563.7|186473.7|186580.9|186490.9|186550.7|186460.7|13
1735542900000|2024-12-30 07:15:00|186561.9|186471.9|186582.5|186492.5|186585.6|186495.6|186561.9|186471.9|16
1735542910000|2024-12-30 07:15:10|186585.8|186495.8|186585.6|186495.6|186585.8|186495.8|186581.9|186491.9|3
1735542920000|2024-12-30 07:15:20|186582.7|186492.7|186545.4|186455.4|186582.7|186492.7|186544.6|186454.6|11
1735542930000|2024-12-30 07:15:30|186544.1|186454.1|186549.3|186459.3|186560|186470|186544.1|186454.1|11
1735542940000|2024-12-30 07:15:40|186554.2|186464.2|186542.7|186452.7|186559.9|186469.9|186542.4|186452.4|24
1735542950000|2024-12-30 07:15:50|186548.1|186458.1|186542|186452|186554.2|186464.2|186538.4|186448.4|15
1735542960000|2024-12-30 07:16:00|186542.5|186452.5|186554|186464|186557|186467|186542.5|186452.5|14
1735542970000|2024-12-30 07:16:10|186554.8|186464.8|186561.3|186471.3|186562.5|186472.5|186552.7|186462.7|10
1735542980000|2024-12-30 07:16:20|186552.2|186462.2|186523.9|186433.9|186552.8|186462.8|186523.9|186433.9|11
1735542990000|2024-12-30 07:16:30|186532.4|186442.4|186530.7|186440.7|186533.9|186443.9|186530.7|186440.7|8
1735543000000|2024-12-30 07:16:40|186529.2|186439.2|186516.1|186426.1|186529.2|186439.2|186516.1|186426.1|8
1735543010000|2024-12-30 07:16:50|186517.8|186427.8|186515.3|186425.3|186517.8|186427.8|186515.1|186425.1|6
1735543020000|2024-12-30 07:17:00|186522.6|186432.6|186526.5|186436.5|186527|186437|186522.6|186432.6|8
1735543030000|2024-12-30 07:17:10|186524.6|186434.6|186517.7|186427.7|186526.8|186436.8|186516.2|186426.2|13
1735543040000|2024-12-30 07:17:20|186517.9|186427.9|186519.2|186429.2|186521.9|186431.9|186517.9|186427.9|4
1735543050000|2024-12-30 07:17:30|186518.7|186428.7|186531|186441|186546.7|186456.7|186518.7|186428.7|16
1735543060000|2024-12-30 07:17:40|186531.2|186441.2|186590.1|186378.8|186590.1|186441.2|186526|186377.5|8
1735543070000|2024-12-30 07:17:50|186583.5|186380.1|186584.8|186380.1|186585.5|186380.1|186583.5|186374.8|4
1735543080000|2024-12-30 07:18:00|186601.5|186386.1|186598.1|186390.8|186601.5|186390.8|186590.8|186384.1|12
1735543090000|2024-12-30 07:18:10|186602.1|186390.1|186566|186436|186602.8|186436|186566|186389.5|4
1735543100000|2024-12-30 07:18:20|186565|186435|186579.2|186449.2|186579.2|186449.2|186565|186435|4
1735543110000|2024-12-30 07:18:30|186578.6|186448.6|186578.6|186448.6|186578.6|186448.6|186578.6|186448.6|1
1735543120000|2024-12-30 07:18:40|186578.9|186448.9|186613|186409.5|186629|186448.9|186578.9|186404.1|15
1735543130000|2024-12-30 07:18:50|186609|186404.1|186564|186434|186613|186441.5|186564|186388.1|21
1735543140000|2024-12-30 07:19:00|186568|186438|186578|186448|186581|186451|186568|186438|9
1735543150000|2024-12-30 07:19:10|186578.5|186448.5|186578.5|186448.5|186578.5|186448.5|186577|186447|5
1735543160000|2024-12-30 07:19:20|186579.5|186449.5|186617.5|186408.6|186618.8|186461|186579.5|186403.3|11
1735543170000|2024-12-30 07:19:30|186616.8|186409.3|186617.5|186412|186617.5|186412.6|186611.5|186402|14
1735543180000|2024-12-30 07:19:40|186618.2|186409.3|186618.8|186409.3|186620.2|186409.3|186618.2|186409.3|3
1735543190000|2024-12-30 07:19:50|186618.2|186410.6|186581.5|186451.5|186624.8|186451.5|186580.5|186410|5
1735543200000|2024-12-30 07:20:00|186582|186452|186576.5|186446.5|186582|186452|186576.5|186446.5|5
1735543210000|2024-12-30 07:20:10|186577|186447|186609|186404.1|186616.3|186447|186568.6|186383.4|18
1735543220000|2024-12-30 07:20:20|186609.7|186401.5|186602.4|186387.6|186610.3|186402.8|186593.1|186384.9|13
1735543230000|2024-12-30 07:20:30|186603.8|186393.6|186612.6|186410.4|186612.6|186442.9|186571.5|186381.6|20
1735543240000|2024-12-30 07:20:40|186611.3|186407.7|186536.9|186406.9|186611.3|186414.6|186536.6|186371.5|25
1735543250000|2024-12-30 07:20:50|186537.3|186407.3|186575|186372.8|186579|186417.9|186537.3|186372.8|6
1735543260000|2024-12-30 07:21:00|186540.6|186410.6|186531.5|186401.5|186580.3|186413.3|186531.1|186380.1|15
1735543270000|2024-12-30 07:21:10|186545.1|186415.1|186513.4|186383.4|186545.1|186415.1|186513.4|186383.4|16
1735543290000|2024-12-30 07:21:30|186519.7|186389.7|186514.7|186384.7|186519.7|186389.7|186496.7|186366.7|7
1735543300000|2024-12-30 07:21:40|186522.5|186392.5|186538.2|186408.2|186540.4|186410.4|186522.5|186392.5|5
1735543310000|2024-12-30 07:21:50|186539.2|186409.2|186566.6|186436.6|186573.3|186443.3|186539.2|186409.2|24
1735543320000|2024-12-30 07:22:00|186565.9|186435.9|186579.8|186449.8|186579.8|186449.8|186565.2|186435.2|8
1735543330000|2024-12-30 07:22:10|186579.3|186449.3|186594.3|186464.3|186594.3|186464.3|186579.1|186449.1|11
1735543340000|2024-12-30 07:22:20|186593.8|186463.8|186581.8|186451.8|186593.8|186463.8|186581|186451|15
1735543350000|2024-12-30 07:22:30|186581|186451|186581|186451|186581.5|186451.5|186580.8|186450.8|7
1735543360000|2024-12-30 07:22:40|186583.5|186453.5|186583.8|186453.8|186583.8|186453.8|186583.3|186453.3|4
1735543370000|2024-12-30 07:22:50|186584|186454|186567|186437|186584|186454|186567|186437|15
1735543380000|2024-12-30 07:23:00|186566|186436|186562.7|186432.7|186571|186441|186560.7|186430.7|9
1735543390000|2024-12-30 07:23:10|186561.9|186431.9|186515.3|186385.3|186561.9|186431.9|186515.3|186385.3|6
1735543400000|2024-12-30 07:23:20|186515.8|186385.8|186516.8|186386.8|186516.8|186386.8|186515.8|186385.8|2
1735543410000|2024-12-30 07:23:30|186525.3|186395.3|186526.9|186396.9|186528.3|186398.3|186525.1|186395.1|10
1735543420000|2024-12-30 07:23:40|186526.6|186396.6|186526.3|186396.3|186526.6|186396.6|186524.6|186394.6|6
1735543430000|2024-12-30 07:23:50|186526.4|186396.4|186527.4|186397.4|186527.4|186397.4|186526.4|186396.4|4
1735543440000|2024-12-30 07:24:00|186524|186394|186543.1|186413.1|186549.1|186419.1|186524|186394|16
1735543450000|2024-12-30 07:24:10|186544.6|186414.6|186551.5|186421.5|186555.7|186425.7|186544.6|186414.6|12
1735543460000|2024-12-30 07:24:20|186552.7|186422.7|186559.7|186429.7|186574.3|186444.3|186551.5|186421.5|14
1735543470000|2024-12-30 07:24:30|186568.8|186438.8|186569.9|186439.9|186569.9|186439.9|186556.1|186426.1|13
1735543480000|2024-12-30 07:24:40|186570.4|186440.4|186537.8|186407.8|186571.1|186441.1|186537.8|186407.8|13
1735543490000|2024-12-30 07:24:50|186538|186408|186520.5|186390.5|186538|186408|186520.5|186390.5|9
1735543500000|2024-12-30 07:25:00|186520.2|186390.2|186512.6|186382.6|186522.1|186392.1|186512.6|186382.6|4
1735543510000|2024-12-30 07:25:10|186512.1|186382.1|186476.5|186346.5|186512.1|186382.1|186475.3|186345.3|5
1735543520000|2024-12-30 07:25:20|186446|186316|186447.8|186317.8|186448.3|186318.3|186445|186315|15
1735543530000|2024-12-30 07:25:30|186445.1|186315.1|186515.6|186385.6|186519.3|186395.1|186445.1|186315.1|19
1735543540000|2024-12-30 07:25:40|186510.9|186380.9|186517|186387|186523.6|186393.6|186502.3|186372.3|20
1735543550000|2024-12-30 07:25:50|186521.3|186391.3|186522.3|186392.3|186527.2|186397.2|186521.3|186391.3|12
1735543560000|2024-12-30 07:26:00|186522.4|186392.4|186522.4|186392.4|186523.3|186393.3|186522.4|186392.4|4
1735543570000|2024-12-30 07:26:10|186525.9|186395.9|186503.4|186413.4|186525.9|186416.4|186500|186395.9|6
1735543580000|2024-12-30 07:26:20|186505.1|186415.1|186505.4|186415.4|186505.7|186415.7|186504.1|186414.1|4
1735543590000|2024-12-30 07:26:30|186504.4|186414.4|186528.2|186398.2|186529|186416.8|186504.4|186398.2|7
1735543600000|2024-12-30 07:26:40|186546.9|186416.9|186543.9|186413.9|186547.6|186417.6|186542.1|186412.1|8
1735543610000|2024-12-30 07:26:50|186541.9|186411.9|186542.4|186412.4|186542.4|186412.4|186541.9|186411.9|2
1735543620000|2024-12-30 07:27:00|186542.6|186412.6|186572.2|186442.2|186572.2|186442.2|186542.6|186412.6|13
1735543630000|2024-12-30 07:27:10|186572|186442|186570.9|186440.9|186572|186442|186570.5|186440.5|4
1735543640000|2024-12-30 07:27:20|186570.5|186440.5|186570.5|186440.5|186570.5|186440.5|186570.5|186440.5|1
1735543650000|2024-12-30 07:27:30|186564|186434|186601.5|186471.5|186601.5|186471.5|186564|186434|7
1735543660000|2024-12-30 07:27:40|186601.2|186471.2|186600.4|186470.4|186601.2|186471.2|186591.8|186461.8|5
1735543670000|2024-12-30 07:27:50|186602.6|186472.6|186602.9|186472.9|186602.9|186472.9|186602.6|186472.6|2
1735543680000|2024-12-30 07:28:00|186602.4|186472.4|186601.9|186471.9|186602.9|186472.9|186601.9|186471.9|3
1735543690000|2024-12-30 07:28:10|186599.5|186469.5|186599.5|186469.5|186599.5|186469.5|186599.5|186469.5|1
1735543700000|2024-12-30 07:28:20|186590.5|186460.5|186600.2|186470.2|186600.7|186470.7|186590.5|186460.5|4
1735543710000|2024-12-30 07:28:30|186608.1|186478.1|186608.1|186478.1|186608.1|186478.1|186608.1|186478.1|1
1735543720000|2024-12-30 07:28:40|186608.6|186478.6|186599.3|186469.3|186608.6|186478.6|186585.1|186455.1|5
1735543730000|2024-12-30 07:28:50|186591.6|186461.6|186599.8|186469.8|186599.8|186469.8|186585.1|186455.1|5
1735543740000|2024-12-30 07:29:00|186599.3|186469.3|186600.3|186470.3|186600.6|186470.6|186599.3|186469.3|5
1735543750000|2024-12-30 07:29:10|186604.3|186474.3|186584.4|186454.4|186605.6|186475.6|186583|186453|11
1735543760000|2024-12-30 07:29:20|186583.4|186453.4|186604.5|186474.5|186604.6|186474.6|186582.2|186452.2|8
1735543770000|2024-12-30 07:29:30|186604.8|186474.8|186604.6|186474.6|186604.8|186474.8|186604.4|186474.4|3
1735543780000|2024-12-30 07:29:40|186605.1|186475.1|186603.4|186473.4|186605.1|186475.1|186603.4|186473.4|4
1735543790000|2024-12-30 07:29:50|186588.2|186458.2|186555|186425|186609|186479|186554.6|186424.6|21
1735543800000|2024-12-30 07:30:00|186585.1|186384.8|186545.1|186415.1|186585.1|186416.1|186544.6|186377.6|12
1735543810000|2024-12-30 07:30:10|186539.1|186409.1|186555.1|186425.1|186555.6|186425.6|186539.1|186409.1|9
1735543820000|2024-12-30 07:30:20|186556.1|186426.1|186554.1|186424.1|186557.1|186427.1|186554.1|186424.1|9
1735543830000|2024-12-30 07:30:30|186554.3|186424.3|186568.7|186438.7|186573.9|186443.9|186536.5|186406.5|12
1735543840000|2024-12-30 07:30:40|186571.2|186441.2|186569|186439|186574.1|186444.1|186549.9|186419.9|18
1735543850000|2024-12-30 07:30:50|186565.1|186435.1|186558.7|186428.7|186572.3|186442.3|186555.6|186425.6|22
1735543860000|2024-12-30 07:31:00|186561.1|186431.1|186560.4|186430.4|186562.2|186432.2|186558.7|186428.7|13
1735543870000|2024-12-30 07:31:10|186559.9|186429.9|186562.4|186432.4|186564.4|186434.4|186554.7|186424.7|14
1735543880000|2024-12-30 07:31:20|186565|186435|186595.2|186465.2|186632.4|186465.4|186563.5|186424.4|12
1735543890000|2024-12-30 07:31:30|186594.4|186464.4|186602.6|186472.6|186602.9|186472.9|186594.4|186464.4|5
1735543910000|2024-12-30 07:31:50|186595.1|186465.1|186560.2|186430.2|186595.1|186465.1|186560.2|186430.2|12
1735543920000|2024-12-30 07:32:00|186558.7|186428.7|186549.3|186419.3|186560.3|186430.3|186548.6|186418.6|10
1735543930000|2024-12-30 07:32:10|186550.1|186420.1|186570.3|186440.3|186573.2|186443.2|186538|186408|15
1735543940000|2024-12-30 07:32:20|186569.8|186439.8|186575.2|186445.2|186577.4|186447.4|186566.8|186436.8|11
1735543950000|2024-12-30 07:32:30|186575|186445|186548.7|186458.7|186575|186465.5|186548.2|186445|12
1735543960000|2024-12-30 07:32:40|186550.2|186460.2|186552.8|186462.8|186555.2|186465.2|186548.5|186458.5|15
1735543970000|2024-12-30 07:32:50|186557.4|186467.4|186549.2|186459.2|186557.4|186467.4|186549.2|186459.2|13
1735543980000|2024-12-30 07:33:00|186549.3|186459.3|186508.4|186418.4|186549.3|186459.3|186503.1|186413.1|20
1735543990000|2024-12-30 07:33:10|186507.6|186417.6|186510.8|186420.8|186522.2|186432.2|186504.9|186414.9|15
1735544000000|2024-12-30 07:33:20|186512|186422|186511.8|186421.8|186512|186422|186511.3|186421.3|4
1735544010000|2024-12-30 07:33:30|186511.9|186421.9|186517.6|186427.6|186520.5|186430.5|186511.9|186421.9|8
1735544020000|2024-12-30 07:33:40|186522.1|186432.1|186524.8|186434.8|186525.4|186435.4|186522.1|186432.1|4
1735544030000|2024-12-30 07:33:50|186515.3|186425.3|186521.5|186431.5|186523.7|186433.7|186515.3|186425.3|10
1735544040000|2024-12-30 07:34:00|186517.2|186427.2|186518.6|186428.6|186529|186439|186517.2|186427.2|13
1735544050000|2024-12-30 07:34:10|186515.3|186425.3|186519.2|186429.2|186522.8|186432.8|186515.3|186425.3|6
1735544060000|2024-12-30 07:34:20|186519.4|186429.4|186565|186475|186565|186475|186518.1|186428.1|21
1735544070000|2024-12-30 07:34:30|186566.5|186476.5|186586.2|186496.2|186586.2|186496.2|186563.2|186473.2|13
1735544080000|2024-12-30 07:34:40|186586.5|186496.5|186569.2|186479.2|186586.5|186496.5|186569.2|186479.2|4
1735544090000|2024-12-30 07:34:50|186566.9|186476.9|186532.3|186442.3|186568.8|186478.8|186528.1|186438.1|23
1735544100000|2024-12-30 07:35:00|186528.7|186438.7|186542.2|186412.2|186542.2|186438.7|186516.2|186412.2|9
1735544110000|2024-12-30 07:35:10|186543.4|186413.4|186527.7|186397.7|186543.7|186413.7|186526.9|186396.9|11
1735544120000|2024-12-30 07:35:20|186528.5|186398.5|186537.8|186407.8|186537.8|186407.8|186528.5|186398.5|10
1735544130000|2024-12-30 07:35:30|186538.3|186408.3|186537.6|186407.6|186538.3|186408.3|186537.6|186407.6|2
1735544140000|2024-12-30 07:35:40|186536.3|186406.3|186537.1|186407.1|186537.1|186407.1|186534.8|186404.8|7
1735544150000|2024-12-30 07:35:50|186537.6|186407.6|186535.2|186405.2|186539.3|186409.3|186529.1|186399.1|10
1735544160000|2024-12-30 07:36:00|186535.5|186405.5|186527.5|186397.5|186536.2|186406.2|186527.5|186397.5|10
1735544170000|2024-12-30 07:36:10|186527.8|186397.8|186527.7|186397.7|186538.2|186408.2|186525|186395|12
1735544180000|2024-12-30 07:36:20|186527.9|186397.9|186528.1|186398.1|186528.1|186398.1|186527.9|186397.9|2
1735544190000|2024-12-30 07:36:30|186528.4|186398.4|186524.7|186394.7|186528.4|186398.4|186523.5|186393.5|5
1735544200000|2024-12-30 07:36:40|186514.9|186384.9|186499.3|186409.3|186525.2|186416.7|186496.6|186384.9|7
1735544210000|2024-12-30 07:36:50|186499.6|186409.6|186489.7|186399.7|186499.6|186409.6|186489.1|186399.1|13
1735544220000|2024-12-30 07:37:00|186486.5|186396.5|186488|186398|186491.5|186401.5|186485.4|186395.4|5
1735544230000|2024-12-30 07:37:10|186490.6|186400.6|186490.3|186400.3|186491.8|186401.8|186487.2|186397.2|12
1735544240000|2024-12-30 07:37:20|186492.3|186402.3|186490.1|186400.1|186492.6|186402.6|186490.1|186400.1|23
1735544250000|2024-12-30 07:37:30|186492.8|186402.8|186490.6|186400.6|186496|186406|186490.1|186400.1|13
1735544260000|2024-12-30 07:37:40|186492.4|186402.4|186490|186400|186492.9|186402.9|186486.5|186396.5|14
1735544280000|2024-12-30 07:38:00|186491.8|186401.8|186490|186400|186491.8|186401.8|186489.6|186399.6|5
1735544290000|2024-12-30 07:38:10|186491.5|186401.5|186491.5|186401.5|186491.5|186401.5|186491.5|186401.5|1
1735544300000|2024-12-30 07:38:20|186495|186405|186490|186400|186495|186405|186490|186400|2
1735544310000|2024-12-30 07:38:30|186517|186387|186491.5|186401.5|186517|186405|186490|186387|4
1735544320000|2024-12-30 07:38:40|186493|186403|186499.8|186409.8|186501.4|186411.4|186492.5|186402.5|21
1735544330000|2024-12-30 07:38:50|186496.7|186406.7|186513.8|186383.8|186519|186408.9|186492.7|186383.3|15
1735544340000|2024-12-30 07:39:00|186517.3|186387.3|186499.8|186409.8|186523.6|186409.8|186498.6|186383.7|11
1735544350000|2024-12-30 07:39:10|186504.9|186414.9|186499.7|186409.7|186504.9|186414.9|186499.7|186409.7|7
1735544360000|2024-12-30 07:39:20|186502.6|186412.6|186508.1|186418.1|186514|186424|186502.6|186412.6|7
1735544370000|2024-12-30 07:39:30|186506.3|186416.3|186502|186412|186508.8|186418.8|186502|186412|14
1735544380000|2024-12-30 07:39:40|186502.3|186412.3|186500.1|186410.1|186511|186421|186498.5|186408.5|24
1735544390000|2024-12-30 07:39:50|186501.1|186411.1|186495.8|186405.8|186503.4|186413.4|186495.8|186405.8|6
1735544410000|2024-12-30 07:40:10|186496.3|186406.3|186498.6|186408.6|186499.9|186409.9|186496.3|186406.3|7
1735544420000|2024-12-30 07:40:20|186495.6|186405.6|186495.6|186405.6|186495.6|186405.6|186495.6|186405.6|1
1735544430000|2024-12-30 07:40:30|186499|186409|186498.8|186408.8|186499|186409|186498.8|186408.8|2
1735544450000|2024-12-30 07:40:50|186499.6|186409.6|186492.2|186402.2|186504.3|186414.3|186488|186398|12
1735544460000|2024-12-30 07:41:00|186491.9|186401.9|186491.5|186401.5|186491.9|186401.9|186491.5|186401.5|2
1735544470000|2024-12-30 07:41:10|186484.8|186394.8|186484.3|186394.3|186484.8|186394.8|186484.3|186394.3|2
1735544490000|2024-12-30 07:41:30|186485.8|186395.8|186485.8|186395.8|186485.8|186395.8|186485.8|186395.8|1
1735544500000|2024-12-30 07:41:40|186487|186397|186487|186397|186487|186397|186487|186397|1
1735544510000|2024-12-30 07:41:50|186489.3|186399.3|186491.5|186401.5|186495.1|186405.1|186489.3|186399.3|4
1735544530000|2024-12-30 07:42:10|186491|186401|186490.8|186400.8|186491|186401|186490.8|186400.8|2
1735544540000|2024-12-30 07:42:20|186498.7|186408.7|186478.8|186388.8|186499|186409|186478.8|186388.8|12
1735544560000|2024-12-30 07:42:40|186479.1|186389.1|186479.1|186389.1|186479.1|186389.1|186479.1|186389.1|1
1735544570000|2024-12-30 07:42:50|186470.4|186380.4|186470.4|186380.4|186470.4|186380.4|186470.4|186380.4|1
1735544580000|2024-12-30 07:43:00|186419.9|186329.9|186393.6|186303.6|186422.8|186329.9|186393.5|186275.3|26
1735544590000|2024-12-30 07:43:10|186393.9|186303.9|186395|186305|186399.1|186309.1|186374|186284|16
1735544600000|2024-12-30 07:43:20|186392|186302|186400.9|186310.9|186406.9|186316.9|186391.9|186301.9|13
1735544610000|2024-12-30 07:43:30|186403.6|186313.6|186397.6|186307.6|186407.2|186317.2|186397.6|186307.6|6
1735544620000|2024-12-30 07:43:40|186400|186310|186400.7|186310.7|186400.7|186310.7|186400|186310|3
1735544630000|2024-12-30 07:43:50|186405.4|186315.4|186403.4|186313.4|186405.4|186315.4|186403.4|186313.4|2
1735544640000|2024-12-30 07:44:00|186403.2|186313.2|186401|186311|186407.4|186317.4|186398.2|186308.2|14
1735544650000|2024-12-30 07:44:10|186401.2|186311.2|186406.3|186316.3|186406.3|186316.3|186401.2|186311.2|3
1735544660000|2024-12-30 07:44:20|186405.3|186315.3|186393.7|186303.7|186406.3|186316.3|186392.7|186302.7|9
1735544670000|2024-12-30 07:44:30|186393.9|186303.9|186409.3|186319.3|186409.3|186319.3|186393.9|186303.9|3
1735544680000|2024-12-30 07:44:40|186417.2|186327.2|186407.5|186317.5|186417.2|186327.2|186407.2|186317.2|8
1735544690000|2024-12-30 07:44:50|186404|186314|186439.2|186349.2|186441.9|186351.9|186402.8|186312.8|16
1735544700000|2024-12-30 07:45:00|186438.2|186348.2|186442.6|186352.6|186442.6|186352.6|186437.9|186347.9|9
1735544710000|2024-12-30 07:45:10|186440.8|186350.8|186429.6|186339.6|186440.8|186350.8|186429.6|186339.6|4
1735544720000|2024-12-30 07:45:20|186426.6|186336.6|186425.5|186335.5|186429.5|186339.5|186403.9|186313.9|17
1735544730000|2024-12-30 07:45:30|186430.8|186340.8|186430.3|186340.3|186436|186346|186427.6|186337.6|8
1735544740000|2024-12-30 07:45:40|186429.6|186339.6|186428|186338|186430.1|186340.1|186427.5|186337.5|7
1735544750000|2024-12-30 07:45:50|186442.9|186352.9|186431.1|186341.1|186442.9|186352.9|186431.1|186341.1|3
1735544760000|2024-12-30 07:46:00|186431.6|186341.6|186460.4|186370.4|186469.4|186379.4|186431.6|186341.6|14
1735544770000|2024-12-30 07:46:10|186460.1|186370.1|186447.8|186357.8|186460.1|186370.1|186446.6|186356.6|12
1735544780000|2024-12-30 07:46:20|186443.3|186353.3|186459.2|186369.2|186460.2|186370.2|186440.3|186350.3|12
1735544790000|2024-12-30 07:46:30|186457.9|186367.9|186451.2|186361.2|186457.9|186367.9|186451.1|186361.1|4
1735544800000|2024-12-30 07:46:40|186450.9|186360.9|186450.9|186360.9|186450.9|186360.9|186450.9|186360.9|1
1735544810000|2024-12-30 07:46:50|186452.4|186362.4|186453.5|186363.5|186457.2|186367.2|186452.4|186362.4|6
1735544820000|2024-12-30 07:47:00|186453.1|186363.1|186464|186374|186464|186374|186453.1|186363.1|2
1735544830000|2024-12-30 07:47:10|186506.8|186376.8|186477.6|186387.6|186506.8|186387.8|186477.5|186365|9
1735544840000|2024-12-30 07:47:20|186484.5|186394.5|186479|186389|186484.5|186394.5|186479|186389|2
1735544850000|2024-12-30 07:47:30|186475.5|186385.5|186473.8|186383.8|186475.5|186385.5|186472.1|186382.1|5
1735544860000|2024-12-30 07:47:40|186474.5|186384.5|186472.1|186382.1|186474.5|186384.5|186472.1|186382.1|3
1735544870000|2024-12-30 07:47:50|186474.5|186384.5|186472.1|186382.1|186474.5|186384.5|186472.1|186382.1|3
1735544880000|2024-12-30 07:48:00|186477.5|186387.5|186478|186388|186478|186388|186477.5|186387.5|2
1735544890000|2024-12-30 07:48:10|186477|186387|186476|186386|186477|186387|186476|186386|3
1735544900000|2024-12-30 07:48:20|186471.6|186381.6|186471.6|186381.6|186471.6|186381.6|186471.6|186381.6|1
1735544910000|2024-12-30 07:48:30|186505.1|186415.1|186530|186400|186530|186415.1|186505.1|186386.3|10
1735544920000|2024-12-30 07:48:40|186533.6|186403.6|186504.8|186414.8|186533.6|186425.3|186498.9|186403.6|12
1735544930000|2024-12-30 07:48:50|186501|186411|186508.5|186418.5|186508.5|186418.5|186501|186411|7
1735544940000|2024-12-30 07:49:00|186507.8|186417.8|186616.5|186486.5|186622.4|186492.4|186495.9|186405.9|15
1735544950000|2024-12-30 07:49:10|186616.7|186486.7|186614.8|186484.8|186616.9|186486.9|186614.5|186484.5|7
1735544960000|2024-12-30 07:49:20|186614.7|186484.7|186594.8|186504.8|186614.8|186504.8|186594.7|186484.5|6
1735544970000|2024-12-30 07:49:30|186591.2|186501.2|186611.9|186521.9|186638.1|186548.1|186591.2|186501.2|20
1735544980000|2024-12-30 07:49:40|186611.7|186521.7|186632.4|186542.4|186632.4|186542.4|186607|186517|11
1735544990000|2024-12-30 07:49:50|186633.2|186543.2|186623.9|186533.9|186635.5|186545.5|186620.8|186530.8|12
1735545000000|2024-12-30 07:50:00|186627.6|186537.6|186618.7|186528.7|186628.4|186538.4|186618.7|186528.7|15
1735545010000|2024-12-30 07:50:10|186615.3|186525.3|186619.1|186529.1|186624.6|186534.6|186612.3|186522.3|19
1735545020000|2024-12-30 07:50:20|186617.1|186527.1|186625|186535|186629.9|186539.9|186617.1|186527.1|8
1735545030000|2024-12-30 07:50:30|186620.3|186530.3|186612.1|186522.1|186620.3|186530.3|186609.6|186519.6|16
1735545040000|2024-12-30 07:50:40|186615.9|186525.9|186599.7|186509.7|186615.9|186525.9|186593.8|186503.8|10
1735545050000|2024-12-30 07:50:50|186598.2|186508.2|186596.7|186506.7|186598.2|186508.2|186596.7|186506.7|2
1735545060000|2024-12-30 07:51:00|186592.1|186502.1|186568.2|186478.2|186592.1|186502.1|186564.9|186474.9|13
1735545070000|2024-12-30 07:51:10|186564.9|186474.9|186590.8|186500.8|186590.8|186500.8|186564.9|186474.9|13
1735545080000|2024-12-30 07:51:20|186600.4|186510.4|186589.7|186499.7|186600.4|186510.4|186588.9|186498.9|13
1735545090000|2024-12-30 07:51:30|186590.2|186500.2|186594.8|186504.8|186600|186510|186590.2|186500.2|12
1735545100000|2024-12-30 07:51:40|186594.3|186504.3|186595.2|186505.2|186595.9|186505.9|186593.7|186503.7|6
1735545110000|2024-12-30 07:51:50|186600.7|186510.7|186595.6|186505.6|186600.7|186510.7|186594.1|186504.1|7
1735545120000|2024-12-30 07:52:00|186589.2|186499.2|186588|186498|186597|186507|186588|186498|9
1735545130000|2024-12-30 07:52:10|186596.5|186506.5|186596.9|186506.9|186603.1|186513.1|186593.4|186503.4|13
1735545140000|2024-12-30 07:52:20|186599.2|186509.2|186597.4|186507.4|186600.9|186510.9|186591.4|186501.4|13
1735545150000|2024-12-30 07:52:30|186601.9|186511.9|186595|186505|186608|186518|186594.8|186504.8|16
1735545160000|2024-12-30 07:52:40|186600.4|186510.4|186597.2|186507.2|186600.4|186510.4|186596.4|186506.4|5
1735545170000|2024-12-30 07:52:50|186601|186511|186597.1|186507.1|186601|186511|186597.1|186507.1|9
1735545180000|2024-12-30 07:53:00|186597.2|186507.2|186589.8|186499.8|186603.7|186513.7|186586.5|186496.5|20
1735545190000|2024-12-30 07:53:10|186593.5|186503.5|186596.3|186506.3|186597.3|186507.3|186589.4|186499.4|13
1735545200000|2024-12-30 07:53:20|186595.8|186505.8|186596.9|186506.9|186597.7|186507.7|186591.5|186501.5|9
1735545210000|2024-12-30 07:53:30|186598.4|186508.4|186596.1|186506.1|186601.1|186511.1|186588.3|186498.3|16
1735545220000|2024-12-30 07:53:40|186596.8|186506.8|186596.3|186506.3|186597.9|186507.9|186596.3|186506.3|8
1735545230000|2024-12-30 07:53:50|186596.5|186506.5|186594.5|186504.5|186596.5|186506.5|186585.6|186495.6|13
1735545240000|2024-12-30 07:54:00|186596.2|186506.2|186591.8|186501.8|186596.2|186506.2|186588.5|186498.5|6
1735545250000|2024-12-30 07:54:10|186582.1|186492.1|186584.7|186494.7|186584.7|186494.7|186581.6|186491.6|3
1735545260000|2024-12-30 07:54:20|186585.5|186495.5|186599.1|186509.1|186599.1|186509.1|186585.3|186495.3|10
1735545270000|2024-12-30 07:54:30|186602.9|186512.9|186600|186510|186602.9|186512.9|186599.8|186509.8|3
1735545280000|2024-12-30 07:54:40|186599.3|186509.3|186588.5|186498.5|186603|186513|186583.2|186493.2|15
1735545290000|2024-12-30 07:54:50|186587.7|186497.7|186586.7|186496.7|186587.7|186497.7|186585.5|186495.5|5
1735545300000|2024-12-30 07:55:00|186587.5|186497.5|186603.7|186513.7|186604.4|186514.4|186587|186497|16
1735545310000|2024-12-30 07:55:10|186603.2|186513.2|186602.5|186512.5|186607.3|186517.3|186596.2|186506.2|10
1735545320000|2024-12-30 07:55:20|186602.7|186512.7|186630.2|186540.2|186633|186543|186602.7|186512.7|17
1735545330000|2024-12-30 07:55:30|186633.7|186543.7|186636.2|186546.2|186636.2|186546.2|186632.7|186542.7|9
1735545340000|2024-12-30 07:55:40|186635.9|186545.9|186641.3|186551.3|186652.2|186554|186635.9|186522.2|8
1735545350000|2024-12-30 07:55:50|186644.7|186554.7|186637.5|186547.5|186645.8|186555.8|186637.5|186547.5|7
1735545360000|2024-12-30 07:56:00|186623.2|186533.2|186621.3|186531.3|186630.6|186540.6|186606.6|186516.6|14
1735545370000|2024-12-30 07:56:10|186623.7|186533.7|186632.7|186542.7|186639.4|186549.4|186607.9|186517.9|27
1735545380000|2024-12-30 07:56:20|186635.2|186545.2|186634.1|186544.1|186645.4|186555.4|186611.3|186521.3|26
1735545390000|2024-12-30 07:56:30|186632.8|186542.8|186637.1|186547.1|186637.1|186547.1|186618.2|186528.2|29
1735545400000|2024-12-30 07:56:40|186639.9|186549.9|186627|186537|186640.9|186550.9|186622.7|186532.7|17
1735545410000|2024-12-30 07:56:50|186624.9|186534.9|186604|186474|186625|186535|186602.8|186472.8|17
1735545420000|2024-12-30 07:57:00|186609.2|186479.2|186606.2|186476.2|186611.7|186481.7|186604.9|186474.9|17
1735545430000|2024-12-30 07:57:10|186602.6|186472.6|186606|186476|186609.9|186479.9|186596.2|186466.2|7
1735545440000|2024-12-30 07:57:20|186607.1|186477.1|186605|186475|186608|186478|186604|186474|5
1735545450000|2024-12-30 07:57:30|186604.5|186474.5|186582|186452|186604.5|186474.5|186573.9|186443.9|12
1735545460000|2024-12-30 07:57:40|186581.9|186451.9|186581.4|186451.4|186582.3|186452.3|186580|186450|5
1735545470000|2024-12-30 07:57:50|186579.8|186449.8|186576.3|186446.3|186585.5|186470.3|186558|186446.3|8
1735545480000|2024-12-30 07:58:00|186581.8|186451.8|186596.5|186466.5|186604.5|186496.1|186559.2|186451.8|13
1735545490000|2024-12-30 07:58:10|186600.5|186470.5|186600.7|186470.7|186600.7|186470.7|186599.5|186469.5|4
1735545500000|2024-12-30 07:58:20|186571.5|186481.5|186597.3|186467.3|186603.6|186484.7|186571.5|186465.9|10
1735545510000|2024-12-30 07:58:30|186594.8|186464.8|186576.5|186486.5|186597.8|186490.3|186573.6|186464.8|13
1735545520000|2024-12-30 07:58:40|186573.2|186483.2|186576.4|186486.4|186576.4|186486.4|186573.2|186483.2|2
1735545530000|2024-12-30 07:58:50|186574.6|186484.6|186577.3|186487.3|186577.3|186487.3|186574.6|186484.6|4
1735545540000|2024-12-30 07:59:00|186573.4|186483.4|186560.7|186470.7|186580.5|186490.5|186560.7|186470.7|15
1735545550000|2024-12-30 07:59:10|186563.2|186473.2|186561.2|186471.2|186567.5|186477.5|186555.8|186465.8|7
1735545560000|2024-12-30 07:59:20|186568|186478|186594.2|186464.2|186595.4|186491.5|186568|186463.5|8
1735545570000|2024-12-30 07:59:30|186600.1|186470.1|186598.6|186468.6|186600.1|186470.1|186598.6|186468.6|2
1735545590000|2024-12-30 07:59:50|186596.6|186466.6|186598.1|186468.1|186601.1|186471.1|186596.6|186466.6|8
1735545600000|2024-12-30 08:00:00|186636.4|186506.4|186649.2|186519.2|186661.4|186531.4|186636.4|186506.4|36
1735545610000|2024-12-30 08:00:10|186648|186518|186645.4|186515.4|186653.2|186523.2|186645.4|186515.4|33
1735545620000|2024-12-30 08:00:20|186652|186522|186656.1|186526.1|186665.3|186535.3|186647.8|186517.8|36
1735545630000|2024-12-30 08:00:30|186655.3|186525.3|186648|186518|186661.7|186531.7|186647.5|186517.5|29
1735545640000|2024-12-30 08:00:40|186648.7|186518.7|186652.7|186522.7|186663.2|186533.2|186647.7|186517.7|33
1735545650000|2024-12-30 08:00:50|186652.2|186522.2|186647.9|186517.9|186656.2|186526.2|186647.3|186517.3|28
1735545660000|2024-12-30 08:01:00|186651.1|186521.1|186646.2|186516.2|186651.1|186521.1|186644.9|186514.9|19
1735545670000|2024-12-30 08:01:10|186647.4|186517.4|186685.9|186479.8|186704.5|186525.7|186646.2|186479.8|36
1735545680000|2024-12-30 08:01:20|186703.9|186481.8|186718.3|186469.1|186759.4|186481.8|186695.2|186422.5|35
1735545690000|2024-12-30 08:01:30|186705.9|186478.4|186663.5|186533.5|186717.8|186533.5|186663.5|186469.7|33
1735545700000|2024-12-30 08:01:40|186702.5|186487.8|186644.5|186514.5|186715.8|186529|186643.5|186469.7|34
1735545710000|2024-12-30 08:01:50|186650.5|186520.5|186744.4|186473.2|186768.5|186544|186644|186421|36
1735545720000|2024-12-30 08:02:00|186741.9|186475.7|186653.7|186523.7|186741.9|186528.4|186653|186452|33
1735545730000|2024-12-30 08:02:10|186653.1|186523.1|186670|186540|186670|186540|186650.4|186520.4|22
1735545740000|2024-12-30 08:02:20|186669.4|186539.4|186712.2|186582.2|186712.2|186582.2|186668.4|186538.4|10
1735545750000|2024-12-30 08:02:30|186711.2|186581.2|186718.5|186588.5|186719.5|186589.5|186711.2|186581.2|12
1735545760000|2024-12-30 08:02:40|186719.2|186589.2|186719.1|186589.1|186719.2|186589.2|186717.8|186587.8|3
1735545770000|2024-12-30 08:02:50|186718.5|186588.5|186716.8|186586.8|186718.8|186588.8|186716.8|186586.8|7
1735545780000|2024-12-30 08:03:00|186721.5|186591.5|186704|186614|186724|186614|186699.5|186589.5|11
1735545790000|2024-12-30 08:03:10|186701.5|186611.5|186704|186614|186705|186615|186701.5|186611.5|5
1735545800000|2024-12-30 08:03:20|186705|186615|186721.3|186591.3|186722.9|186615|186705|186590.9|6
1735545810000|2024-12-30 08:03:30|186720.6|186590.6|186718.6|186588.6|186720.9|186590.9|186717.6|186587.6|5
1735545820000|2024-12-30 08:03:40|186717.9|186587.9|186713.9|186583.9|186717.9|186587.9|186713.9|186583.9|3
1735545830000|2024-12-30 08:03:50|186713.6|186583.6|186714.9|186584.9|186715.1|186585.1|186713.6|186583.6|5
1735545840000|2024-12-30 08:04:00|186714.1|186584.1|186715.1|186585.1|186716.9|186586.9|186714.1|186584.1|6
1735545850000|2024-12-30 08:04:10|186714.6|186584.6|186716.8|186586.8|186716.8|186586.8|186706.1|186576.1|14
1735545860000|2024-12-30 08:04:20|186715.8|186585.8|186707.4|186577.4|186715.8|186585.8|186707.4|186577.4|3
1735545870000|2024-12-30 08:04:30|186708.9|186578.9|186707.4|186577.4|186708.9|186578.9|186707.4|186577.4|2
1735545880000|2024-12-30 08:04:40|186708.6|186578.6|186732.2|186602.2|186732.2|186602.2|186708.6|186578.6|21
1735545890000|2024-12-30 08:04:50|186718.3|186588.3|186720.5|186590.5|186720.8|186590.8|186717.3|186587.3|8
1735545900000|2024-12-30 08:05:00|186720.3|186590.3|186717.3|186587.3|186720.3|186590.3|186716.5|186586.5|6
1735545910000|2024-12-30 08:05:10|186717.8|186587.8|186716.6|186586.6|186720.8|186590.8|186714.6|186584.6|15
1735545920000|2024-12-30 08:05:20|186723.2|186593.2|186723.5|186593.5|186723.5|186593.5|186723.2|186593.2|2
1735545930000|2024-12-30 08:05:30|186702.4|186612.4|186695.4|186605.4|186702.4|186612.4|186695.1|186605.1|6
1735545940000|2024-12-30 08:05:40|186695.6|186605.6|186691|186601|186695.6|186605.6|186691|186601|8
1735545950000|2024-12-30 08:05:50|186687.1|186597.1|186693.6|186603.6|186693.6|186603.6|186686.4|186596.4|10
1735545960000|2024-12-30 08:06:00|186689.5|186599.5|186696.5|186606.5|186704.5|186614.5|186686.5|186596.5|18
1735545970000|2024-12-30 08:06:10|186696.2|186606.2|186701.8|186611.8|186702.1|186612.1|186694.7|186604.7|10
1735545980000|2024-12-30 08:06:20|186711|186621|186801.2|186671.2|186812.1|186682.1|186708.7|186618.7|10
1735545990000|2024-12-30 08:06:30|186803.5|186673.5|186779.5|186689.5|186812.2|186693.8|186774.4|186670.5|19
1735546000000|2024-12-30 08:06:40|186779.3|186689.3|186783.2|186693.2|186787.2|186697.2|186777.5|186687.5|14
1735546010000|2024-12-30 08:06:50|186785.3|186695.3|186797.2|186707.2|186801.7|186711.7|186784.6|186694.6|13
1735546020000|2024-12-30 08:07:00|186798.2|186708.2|186813|186723|186816.4|186726.4|186798.2|186708.2|12
1735546030000|2024-12-30 08:07:10|186812.7|186722.7|186795.2|186705.2|186820.9|186723.6|186792.9|186690.4|20
1735546040000|2024-12-30 08:07:20|186805.3|186715.3|186805.5|186715.5|186805.8|186715.8|186804.8|186714.8|6
1735546050000|2024-12-30 08:07:30|186807|186717|186815.7|186725.7|186819.3|186729.3|186807|186717|8
1735546060000|2024-12-30 08:07:40|186818.8|186728.8|186814.3|186724.3|186820.4|186730.4|186810.4|186720.4|6
1735546070000|2024-12-30 08:07:50|186811.2|186721.2|186816.7|186686.7|186817.6|186721.2|186794.7|186686.6|5
1735546080000|2024-12-30 08:08:00|186796.7|186706.7|186873.7|186783.7|186905.2|186791.5|186796.6|186706.6|27
1735546090000|2024-12-30 08:08:10|186873.4|186783.4|186879.4|186789.4|186884.8|186794.8|186873.4|186783.4|19
1735546100000|2024-12-30 08:08:20|186880.9|186790.9|186879.8|186789.8|186880.9|186790.9|186867.8|186777.8|16
1735546110000|2024-12-30 08:08:30|186880.1|186790.1|186877.9|186787.9|186882.1|186792.1|186873.2|186783.2|12
1735546120000|2024-12-30 08:08:40|186874.5|186784.5|186887.6|186797.6|186887.6|186797.6|186874.5|186784.5|8
1735546130000|2024-12-30 08:08:50|186887.8|186797.8|186930.1|186840.1|186958.5|186844.6|186887.8|186797.8|22
1735546140000|2024-12-30 08:09:00|186929.9|186839.9|186957.9|186867.9|186957.9|186867.9|186926.8|186836.8|20
1735546150000|2024-12-30 08:09:10|186968|186878|186949.4|186859.4|186968|186878|186944.4|186854.4|16
1735546160000|2024-12-30 08:09:20|186948.9|186858.9|186956.2|186866.2|186956.5|186866.5|186945.1|186855.1|11
1735546170000|2024-12-30 08:09:30|186958|186868|186956.3|186866.3|186959|186869|186950.4|186860.4|14
1735546180000|2024-12-30 08:09:40|186956.2|186866.2|186966.8|186876.8|186968.8|186878.8|186952.7|186862.7|14
1735546190000|2024-12-30 08:09:50|186965.8|186875.8|186963.2|186873.2|186965.8|186875.8|186961.5|186871.5|8
1735546200000|2024-12-30 08:10:00|186968.8|186878.8|186972.7|186882.7|186989.8|186899.8|186968.8|186878.8|11
1735546210000|2024-12-30 08:10:10|186969.7|186879.7|186972.9|186882.9|186974.2|186884.2|186960.9|186870.9|20
1735546220000|2024-12-30 08:10:20|186973.7|186883.7|186977.1|186887.1|186977.3|186887.3|186972.9|186882.9|11
1735546230000|2024-12-30 08:10:30|186976.8|186886.8|186976.8|186886.8|186976.8|186886.8|186976.8|186886.8|1
1735546240000|2024-12-30 08:10:40|186980.2|186890.2|186999.3|186909.3|187011|186921|186980.2|186890.2|19
1735546250000|2024-12-30 08:10:50|186990.6|186900.6|187016|186926|187019.4|186929.4|186989.5|186899.5|20
1735546260000|2024-12-30 08:11:00|187019.1|186929.1|186967.1|186877.1|187026.4|186936.4|186962.5|186872.5|20
1735546270000|2024-12-30 08:11:10|186972.2|186882.2|187000.9|186910.9|187001.6|186911.6|186971.7|186881.7|34
1735546280000|2024-12-30 08:11:20|186997.9|186907.9|186992.6|186902.6|187009.5|186919.5|186992.6|186902.6|24
1735546290000|2024-12-30 08:11:30|186990.7|186900.7|187019.9|186929.9|187022.4|186932.4|186990.7|186900.7|9
1735546300000|2024-12-30 08:11:40|187024.7|186934.7|187061.8|186971.8|187067|186977|187024.7|186934.7|14
1735546310000|2024-12-30 08:11:50|187061.6|186971.6|187069.6|186979.6|187078.4|186988.4|187058.4|186968.4|17
1735546320000|2024-12-30 08:12:00|187074.2|186984.2|187074|186984|187078.7|186988.7|187063.7|186973.7|25
1735546330000|2024-12-30 08:12:10|187067.9|186977.9|187060.7|186970.7|187067.9|186977.9|187045.9|186955.9|14
1735546340000|2024-12-30 08:12:20|187061.5|186971.5|187107.7|187017.7|187122|187032|187059.8|186969.8|14
1735546350000|2024-12-30 08:12:30|187107.4|187017.4|187117.8|187027.8|187122.6|187032.6|187106.6|187016.6|10
1735546360000|2024-12-30 08:12:40|187117.5|187027.5|187159.8|187069.8|187160.5|187070.5|187107.1|187017.1|24
1735546370000|2024-12-30 08:12:50|187160.3|187070.3|187148.7|187058.7|187160.3|187070.3|187146.3|187056.3|13
1735546390000|2024-12-30 08:13:10|187174.4|187084.4|187207.5|187117.5|187207.5|187117.5|187174.4|187084.4|7
1735546400000|2024-12-30 08:13:20|187203.9|187113.9|187211|187121|187216.6|187126.6|187203.9|187113.9|20
1735546410000|2024-12-30 08:13:30|187207.8|187117.8|187239.9|187149.9|187242.2|187152.2|187197.3|187107.3|28
1735546420000|2024-12-30 08:13:40|187238.7|187148.7|187249.1|187159.1|187250|187160|187238.7|187148.7|10
1735546430000|2024-12-30 08:13:50|187243.7|187153.7|187239.9|187149.9|187246|187156|187231.2|187141.2|18
1735546440000|2024-12-30 08:14:00|187239.6|187149.6|187233|187143|187239.6|187149.6|187233|187143|4
1735546450000|2024-12-30 08:14:10|187235.7|187145.7|187223.7|187133.7|187239.5|187149.5|187221.8|187131.8|20
1735546460000|2024-12-30 08:14:20|187224.4|187134.4|187224.4|187134.4|187224.4|187134.4|187224.4|187134.4|1
1735546470000|2024-12-30 08:14:30|187224.6|187134.6|187222.4|187132.4|187227.2|187137.2|187222.4|187132.4|3
1735546480000|2024-12-30 08:14:40|187222.1|187132.1|187217.5|187127.5|187225.6|187135.6|187207.9|187117.9|9
1735546490000|2024-12-30 08:14:50|187218.3|187128.3|187233.3|187143.3|187233.3|187143.3|187210|187120|16
1735546500000|2024-12-30 08:15:00|187235|187145|187234.5|187144.5|187237.4|187147.4|187234.5|187144.5|6
1735546510000|2024-12-30 08:15:10|187233.2|187143.2|187228.5|187138.5|187235.2|187145.2|187228.3|187138.3|10
1735546520000|2024-12-30 08:15:20|187212.7|187122.7|187209.5|187119.5|187219.1|187129.1|187200|187110|17
1735546530000|2024-12-30 08:15:30|187212.5|187122.5|187201.8|187111.8|187212.5|187122.5|187194|187104|11
1735546540000|2024-12-30 08:15:40|187204.6|187114.6|187220.3|187130.3|187220.3|187130.3|187199.3|187109.3|10
1735546550000|2024-12-30 08:15:50|187217.7|187127.7|187213.2|187123.2|187217.7|187127.7|187211.6|187121.6|5
1735546560000|2024-12-30 08:16:00|187210.3|187120.3|187214.2|187124.2|187217.9|187127.9|187210.3|187120.3|9
1735546570000|2024-12-30 08:16:10|187210.8|187120.8|187214.5|187124.5|187214.5|187124.5|187204.4|187114.4|10
1735546580000|2024-12-30 08:16:20|187215|187125|187219.1|187129.1|187219.1|187129.1|187215|187125|5
1735546590000|2024-12-30 08:16:30|187215.2|187125.2|187217.4|187127.4|187217.4|187127.4|187215.2|187125.2|2
1735546600000|2024-12-30 08:16:40|187249.7|187159.7|187254.5|187164.5|187264|187174|187246.9|187156.9|22
1735546610000|2024-12-30 08:16:50|187254.7|187164.7|187265.9|187175.9|187284.1|187194.1|187251.2|187161.2|25
1735546620000|2024-12-30 08:17:00|187267|187177|187304.4|187214.4|187304.9|187214.9|187265.3|187175.3|22
1735546630000|2024-12-30 08:17:10|187301|187211|187304.8|187214.8|187306.4|187216.4|187293.8|187203.8|21
1735546640000|2024-12-30 08:17:20|187307.6|187217.6|187329.8|187239.8|187333.6|187243.6|187304.8|187214.8|22
1735546650000|2024-12-30 08:17:30|187333.1|187243.1|187311|187221|187335.8|187245.8|187305.3|187215.3|26
1735546660000|2024-12-30 08:17:40|187308|187218|187342.9|187212.9|187348.2|187219|187305.2|187196.6|22
1735546670000|2024-12-30 08:17:50|187343.3|187213.3|187337.4|187207.4|187348.6|187218.6|187331.6|187201.6|16
1735546680000|2024-12-30 08:18:00|187337.9|187207.9|187378|187248|187378|187248|187333.9|187203.9|19
1735546690000|2024-12-30 08:18:10|187365.6|187235.6|187391|187261|187395.8|187265.8|187361.6|187231.6|12
1735546700000|2024-12-30 08:18:20|187390.5|187260.5|187437.5|187307.5|187437.5|187307.5|187389.4|187259.4|22
1735546710000|2024-12-30 08:18:30|187441.4|187311.4|187437.2|187307.2|187466|187336|187437.2|187307.2|14
1735546720000|2024-12-30 08:18:40|187437|187307|187436.7|187306.7|187437|187307|187436.7|187306.7|3
1735546730000|2024-12-30 08:18:50|187433.1|187303.1|187433.2|187303.2|187433.2|187303.2|187432.9|187302.9|3
1735546750000|2024-12-30 08:19:10|187429.9|187299.9|187430|187300|187432.2|187302.2|187429.9|187299.9|8
1735546760000|2024-12-30 08:19:20|187430.1|187300.1|187438.7|187308.7|187447.8|187317.8|187430.1|187300.1|15
1735546770000|2024-12-30 08:19:30|187442.6|187312.6|187492.5|187362.5|187492.5|187362.5|187439|187309|10
1735546780000|2024-12-30 08:19:40|187494.3|187364.3|187517.1|187387.1|187530.7|187400.7|187494.3|187364.3|19
1735546790000|2024-12-30 08:19:50|187516.3|187386.3|187515.2|187385.2|187523.7|187393.7|187500.9|187370.9|21
1735546800000|2024-12-30 08:20:00|187515.5|187385.5|187515.1|187385.1|187522.2|187392.2|187505.4|187375.4|19
1735546810000|2024-12-30 08:20:10|187503.8|187413.8|187506.2|187416.2|187511.6|187421.6|187503.8|187413.8|8
1735546820000|2024-12-30 08:20:20|187509.6|187419.6|187492.7|187402.7|187513.1|187423.1|187480.4|187390.4|15
1735546830000|2024-12-30 08:20:30|187497.1|187407.1|187506.1|187416.1|187506.1|187416.1|187491|187401|20
1735546840000|2024-12-30 08:20:40|187508.4|187418.4|187503.6|187413.6|187508.4|187418.4|187502.6|187412.6|5
1735546850000|2024-12-30 08:20:50|187462.9|187372.9|187448.7|187358.7|187462.9|187372.9|187442.4|187352.4|18
1735546860000|2024-12-30 08:21:00|187447.9|187357.9|187448.4|187358.4|187457.6|187367.6|187441.8|187351.8|23
1735546870000|2024-12-30 08:21:10|187448|187358|187469.4|187379.4|187472.8|187382.8|187437.3|187347.3|13
1735546880000|2024-12-30 08:21:20|187466.3|187376.3|187452.9|187362.9|187466.3|187376.3|187452.9|187362.9|5
1735546890000|2024-12-30 08:21:30|187452.6|187362.6|187448.1|187358.1|187454.4|187364.4|187441.1|187351.1|20
1735546900000|2024-12-30 08:21:40|187452.1|187362.1|187458.4|187368.4|187473.5|187383.5|187448.5|187358.5|15
1735546910000|2024-12-30 08:21:50|187457.9|187367.9|187454.9|187364.9|187457.9|187367.9|187450.2|187360.2|7
1735546920000|2024-12-30 08:22:00|187454.4|187364.4|187473.9|187383.9|187473.9|187383.9|187454.4|187364.4|8
1735546930000|2024-12-30 08:22:10|187470.4|187380.4|187521.2|187391.2|187521.2|187413.1|187470.4|187380.4|9
1735546940000|2024-12-30 08:22:20|187520.4|187390.4|187532.4|187402.4|187532.4|187402.4|187520.4|187390.4|8
1735546950000|2024-12-30 08:22:30|187538.8|187408.8|187605.2|187475.2|187605.5|187475.5|187538.8|187408.8|16
1735546960000|2024-12-30 08:22:40|187604.7|187474.7|187609.2|187479.2|187611.7|187481.7|187604.7|187474.7|8
1735546970000|2024-12-30 08:22:50|187603.9|187473.9|187649.7|187519.7|187660.3|187530.3|187603.9|187473.9|26
1735546980000|2024-12-30 08:23:00|187649.5|187519.5|187660.1|187530.1|187661|187531|187634.2|187504.2|18
1735546990000|2024-12-30 08:23:10|187647.7|187517.7|187622.4|187492.4|187682|187552|187616.7|187486.7|28
1735547000000|2024-12-30 08:23:20|187622.1|187492.1|187611.3|187481.3|187622.1|187492.1|187599.7|187469.7|8
1735547010000|2024-12-30 08:23:30|187602.5|187472.5|187611.2|187481.2|187612|187482|187601.4|187471.4|15
1735547020000|2024-12-30 08:23:40|187611|187481|187613.8|187483.8|187623.1|187493.1|187602.3|187472.3|20
1735547030000|2024-12-30 08:23:50|187614.3|187484.3|187613.8|187483.8|187620.6|187484.3|187576.8|187412.7|27
1735547040000|2024-12-30 08:24:00|187622.4|187492.4|187669.3|187539.3|187709.4|187543.4|187622.4|187492.4|20
1735547050000|2024-12-30 08:24:10|187669.1|187539.1|187658.4|187528.4|187669.1|187539.1|187658.4|187528.4|16
1735547060000|2024-12-30 08:24:20|187658.3|187528.3|187673.8|187543.8|187674.5|187544.5|187658.3|187528.3|20
1735547070000|2024-12-30 08:24:30|187695.7|187565.7|187703.1|187573.1|187706.3|187576.3|187695.7|187565.7|17
1735547080000|2024-12-30 08:24:40|187702.9|187572.9|187745.4|187615.4|187788.9|187626.4|187701.8|187571.8|13
1735547090000|2024-12-30 08:24:50|187745.6|187615.6|187763|187633|187763|187633|187730.1|187600.1|22
1735547100000|2024-12-30 08:25:00|187765.9|187635.9|187781.1|187651.1|187811.1|187700.3|187761|187607.4|30
1735547110000|2024-12-30 08:25:10|187790.6|187660.6|187791|187661|187795.9|187665.9|187784|187654|17
1735547120000|2024-12-30 08:25:20|187790.7|187660.7|187797.7|187667.7|187799|187669|187751.8|187621.8|24
1735547130000|2024-12-30 08:25:30|187797.8|187667.8|187782|187692|187807|187698|187774.6|187667.8|17
1735547140000|2024-12-30 08:25:40|187773|187683|187768.7|187638.7|187773|187683|187753.1|187623.1|20
1735547150000|2024-12-30 08:25:50|187768.6|187638.6|187749.3|187659.3|187775|187662.9|187749.3|187633.2|11
1735547160000|2024-12-30 08:26:00|187753.5|187663.5|187755.4|187665.4|187758.8|187668.8|187743.9|187653.9|11
1735547170000|2024-12-30 08:26:10|187750.4|187660.4|187683|187593|187751.2|187661.2|187676.2|187586.2|27
1735547180000|2024-12-30 08:26:20|187688.6|187598.6|187684.4|187594.4|187693.2|187603.2|187681.6|187591.6|25
1735547190000|2024-12-30 08:26:30|187683.4|187593.4|187709.1|187579.1|187712.3|187593.4|187683.4|187574.8|14
1735547200000|2024-12-30 08:26:40|187714.1|187584.1|187724.9|187594.9|187724.9|187594.9|187710.1|187580.1|11
1735547210000|2024-12-30 08:26:50|187740.2|187610.2|187754.2|187624.2|187764.1|187634.1|187740.2|187610.2|10
1735547220000|2024-12-30 08:27:00|187755.4|187625.4|187757.4|187627.4|187763.6|187633.6|187755.1|187625.1|8
1735547230000|2024-12-30 08:27:10|187754.4|187624.4|187749.1|187619.1|187754.4|187624.4|187741.8|187611.8|20
1735547240000|2024-12-30 08:27:20|187748.1|187618.1|187728.1|187598.1|187748.6|187618.6|187726.6|187596.6|25
1735547250000|2024-12-30 08:27:30|187728.6|187598.6|187694.1|187564.1|187738.9|187608.9|187640.2|187510.2|35
1735547260000|2024-12-30 08:27:40|187694.4|187564.4|187687.5|187557.5|187705.7|187575.7|187672.7|187542.7|31
1735547270000|2024-12-30 08:27:50|187692.1|187562.1|187660.5|187570.5|187705.1|187575.1|187656.3|187549.6|26
1735547280000|2024-12-30 08:28:00|187670.4|187580.4|187675.3|187585.3|187680.3|187590.3|187667.9|187577.9|23
1735547290000|2024-12-30 08:28:10|187678.5|187588.5|187700.5|187570.5|187709.1|187588.5|187678.5|187559.6|15
1735547300000|2024-12-30 08:28:20|187701.7|187571.7|187692.5|187562.5|187710.9|187580.9|187692.5|187562.5|10
1735547310000|2024-12-30 08:28:30|187676.2|187546.2|187695.6|187565.6|187696.8|187566.8|187676.2|187546.2|15
1735547320000|2024-12-30 08:28:40|187688.6|187558.6|187662|187572|187688.6|187585|187662|187551.9|16
1735547330000|2024-12-30 08:28:50|187663.2|187573.2|187661.1|187571.1|187672.1|187582.1|187660.4|187570.4|17
1735547340000|2024-12-30 08:29:00|187660.6|187570.6|187665.7|187575.7|187676.4|187586.4|187660.6|187570.6|15
1735547350000|2024-12-30 08:29:10|187657|187567|187671.1|187581.1|187675.8|187585.8|187647.4|187557.4|9
1735547360000|2024-12-30 08:29:20|187678.3|187588.3|187663.6|187573.6|187678.3|187588.3|187663.6|187573.6|25
1735547370000|2024-12-30 08:29:30|187666.5|187576.5|187604.3|187514.3|187666.5|187576.5|187604.3|187514.3|16
1735547380000|2024-12-30 08:29:40|187607.8|187517.8|187612.1|187522.1|187616.8|187526.8|187605.4|187515.4|10
1735547390000|2024-12-30 08:29:50|187611.9|187521.9|187617.9|187527.9|187617.9|187527.9|187611.1|187521.1|16
1735547400000|2024-12-30 08:30:00|187618.4|187528.4|187617.5|187527.5|187625|187535|187607|187517|20
1735547410000|2024-12-30 08:30:10|187612.8|187522.8|187614.1|187524.1|187617.8|187527.8|187583.4|187493.4|26
1735547420000|2024-12-30 08:30:20|187624.2|187534.2|187587.5|187497.5|187624.2|187534.2|187585.3|187495.3|23
1735547430000|2024-12-30 08:30:30|187591.2|187501.2|187628.4|187538.4|187628.4|187538.4|187591.2|187501.2|15
1735547440000|2024-12-30 08:30:40|187615.6|187525.6|187612.1|187522.1|187615.6|187525.6|187591.2|187501.2|21
1735547450000|2024-12-30 08:30:50|187612.6|187522.6|187613|187523|187614.2|187524.2|187607.3|187517.3|12
1735547460000|2024-12-30 08:31:00|187613.8|187523.8|187687.6|187597.6|187694.3|187604.3|187613.8|187523.8|25
1735547470000|2024-12-30 08:31:10|187687.9|187597.9|187695.7|187605.7|187697.3|187607.3|187687.9|187597.9|18
1735547480000|2024-12-30 08:31:20|187695.6|187605.6|187680.5|187590.5|187696.1|187606.1|187666.4|187576.4|20
1735547490000|2024-12-30 08:31:30|187697|187607|187652.5|187562.5|187701.1|187611.1|187647.4|187557.4|26
1735547500000|2024-12-30 08:31:40|187652.3|187562.3|187674.2|187584.2|187678|187588|187652.3|187562.3|20
1735547510000|2024-12-30 08:31:50|187674|187584|187705.6|187615.6|187706.1|187616.1|187648.7|187558.7|24
1735547520000|2024-12-30 08:32:00|187709.4|187619.4|187708.9|187618.9|187709.4|187619.4|187708.8|187618.8|7
1735547530000|2024-12-30 08:32:10|187709.1|187619.1|187687.2|187597.2|187709.1|187619.1|187684.3|187594.3|15
1735547540000|2024-12-30 08:32:20|187690.6|187600.6|187686.4|187596.4|187691.3|187601.3|187686.4|187596.4|13
1735547550000|2024-12-30 08:32:30|187684.9|187594.9|187702.7|187612.7|187703.3|187613.3|187682.5|187592.5|9
1735547570000|2024-12-30 08:32:50|187705.6|187615.6|187721.6|187631.6|187726.2|187636.2|187705.6|187615.6|9
1735547580000|2024-12-30 08:33:00|187721.8|187631.8|187721.8|187631.8|187721.8|187631.8|187721.8|187631.8|1
1735547590000|2024-12-30 08:33:10|187724.8|187634.8|187784.8|187694.8|187785.6|187695.6|187724.8|187634.8|14
1735547600000|2024-12-30 08:33:20|187781.6|187691.6|187790.8|187700.8|187795.5|187705.5|187779.1|187689.1|21
1735547610000|2024-12-30 08:33:30|187793.5|187703.5|187783.2|187693.2|187795.6|187705.6|187778.2|187688.2|11
1735547620000|2024-12-30 08:33:40|187787.1|187697.1|187782.6|187692.6|187787.1|187697.1|187779.6|187689.6|4
1735547630000|2024-12-30 08:33:50|187779.1|187689.1|187778.9|187688.9|187782.4|187692.4|187778.9|187688.9|14
1735547640000|2024-12-30 08:34:00|187780.1|187690.1|187777.8|187687.8|187780.9|187690.9|187772.1|187682.1|10
1735547650000|2024-12-30 08:34:10|187772.3|187682.3|187775.5|187685.5|187775.5|187685.5|187772.3|187682.3|2
1735547660000|2024-12-30 08:34:20|187775.2|187685.2|187708.5|187618.5|187775.4|187685.4|187707.7|187617.7|30
1735547670000|2024-12-30 08:34:30|187709.3|187619.3|187695.1|187605.1|187712.7|187622.7|187695.1|187605.1|18
1735547690000|2024-12-30 08:34:50|187692.1|187602.1|187688.3|187598.3|187695|187605|187682|187592|13
1735547700000|2024-12-30 08:35:00|187688.8|187598.8|187694.6|187604.6|187694.6|187604.6|187688.8|187598.8|3
1735547710000|2024-12-30 08:35:10|187691|187601|187692.8|187602.8|187692.8|187602.8|187687.9|187597.9|5
1735547720000|2024-12-30 08:35:20|187690.1|187600.1|187665.5|187575.5|187690.4|187600.4|187665|187575|13
1735547730000|2024-12-30 08:35:30|187664.8|187574.8|187684.1|187594.1|187689.7|187599.7|187662.5|187572.5|19
1735547740000|2024-12-30 08:35:40|187684.8|187594.8|187685.4|187595.4|187686.8|187596.8|187682.9|187592.9|13
1735547750000|2024-12-30 08:35:50|187684.4|187594.4|187686.2|187596.2|187693.1|187603.1|187683.3|187593.3|13
1735547760000|2024-12-30 08:36:00|187687.9|187597.9|187683.5|187593.5|187687.9|187597.9|187679.7|187589.7|20
1735547770000|2024-12-30 08:36:10|187683.2|187593.2|187597.3|187507.3|187683.2|187593.2|187594.8|187504.8|26
1735547780000|2024-12-30 08:36:20|187597.4|187507.4|187597.6|187507.6|187606|187516|187595.4|187505.4|13
1735547790000|2024-12-30 08:36:30|187596.3|187506.3|187538.8|187448.8|187599.2|187509.2|187538.8|187448.8|23
1735547800000|2024-12-30 08:36:40|187537.3|187447.3|187540.2|187450.2|187554.6|187464.6|187536.6|187446.6|28
1735547810000|2024-12-30 08:36:50|187544.1|187454.1|187538.7|187448.7|187551.2|187461.2|187533.4|187443.4|26
1735547820000|2024-12-30 08:37:00|187538.2|187448.2|187543|187453|187548.6|187458.6|187535.9|187445.9|24
1735547830000|2024-12-30 08:37:10|187542.8|187452.8|187546.8|187456.8|187551.8|187461.8|187539.7|187449.7|26
1735547840000|2024-12-30 08:37:20|187549.7|187459.7|187541.7|187451.7|187549.7|187459.7|187540.6|187450.6|17
1735547850000|2024-12-30 08:37:30|187542.2|187452.2|187538.8|187448.8|187542.2|187452.2|187538|187448|11
1735547860000|2024-12-30 08:37:40|187539|187449|187540.4|187450.4|187547.9|187457.9|187538|187448|7
1735547870000|2024-12-30 08:37:50|187539.6|187449.6|187539.6|187449.6|187539.6|187449.6|187539.6|187449.6|1
1735547880000|2024-12-30 08:38:00|187532.6|187442.6|187568|187478|187568|187478|187527.6|187437.6|10
1735547890000|2024-12-30 08:38:10|187564|187474|187555.7|187465.7|187564|187474|187555.7|187465.7|4
1735547900000|2024-12-30 08:38:20|187555.9|187465.9|187557.2|187467.2|187557.2|187467.2|187555.9|187465.9|2
1735547910000|2024-12-30 08:38:30|187559.9|187469.9|187559.9|187469.9|187559.9|187469.9|187559.9|187469.9|1
1735547920000|2024-12-30 08:38:40|187558.7|187468.7|187559|187469|187559|187469|187558.4|187468.4|4
1735547930000|2024-12-30 08:38:50|187559.2|187469.2|187568.6|187478.6|187570.1|187480.1|187559.2|187469.2|6
1735547940000|2024-12-30 08:39:00|187569|187479|187570.1|187480.1|187573.9|187483.9|187565.9|187475.9|7
1735547970000|2024-12-30 08:39:30|187573.7|187483.7|187568.1|187478.1|187573.7|187483.7|187564.7|187474.7|3
1735547980000|2024-12-30 08:39:40|187568.7|187478.7|187471.3|187381.3|187568.7|187478.7|187468.6|187378.6|9
1735547990000|2024-12-30 08:39:50|187473|187383|187436.6|187346.6|187474.7|187384.7|187435.6|187345.6|25
1735548000000|2024-12-30 08:40:00|187433.6|187343.6|187434.9|187344.9|187446.8|187356.8|187428.9|187338.9|32
1735548010000|2024-12-30 08:40:10|187435.3|187345.3|187432.9|187342.9|187435.6|187345.6|187386.8|187296.8|17
1735548020000|2024-12-30 08:40:20|187433.8|187343.8|187434.4|187344.4|187437.5|187347.5|187428.7|187338.7|15
1735548030000|2024-12-30 08:40:30|187434.9|187344.9|187470.2|187380.2|187472.9|187382.9|187434.8|187344.8|25
1735548040000|2024-12-30 08:40:40|187461.7|187371.7|187466.8|187376.8|187485.6|187377.1|187460.7|187355.6|10
1735548050000|2024-12-30 08:40:50|187467|187377|187470.9|187380.9|187479.5|187389.5|187463.6|187373.6|18
1735548060000|2024-12-30 08:41:00|187469.2|187379.2|187476.3|187386.3|187481.7|187391.7|187469.2|187379.2|18
1735548070000|2024-12-30 08:41:10|187472.3|187382.3|187474.8|187384.8|187474.8|187384.8|187472.1|187382.1|3
1735548080000|2024-12-30 08:41:20|187474.5|187384.5|187484.9|187394.9|187484.9|187394.9|187474.2|187384.2|5
1735548090000|2024-12-30 08:41:30|187485.2|187395.2|187493.5|187403.5|187496.6|187406.6|187485.2|187395.2|11
1735548100000|2024-12-30 08:41:40|187493|187403|187472.5|187382.5|187493.3|187403.3|187468.5|187378.5|9
1735548110000|2024-12-30 08:41:50|187468.6|187378.6|187472.3|187382.3|187472.3|187382.3|187468.6|187378.6|2
1735548130000|2024-12-30 08:42:10|187471.5|187381.5|187470|187380|187471.5|187381.5|187470|187380|3
1735548140000|2024-12-30 08:42:20|187465.3|187375.3|187462.4|187372.4|187465.3|187375.3|187462.4|187372.4|2
1735548170000|2024-12-30 08:42:50|187461.5|187371.5|187460.4|187370.4|187463.3|187373.3|187460.4|187370.4|3
1735548180000|2024-12-30 08:43:00|187465|187375|187470.7|187380.7|187473.1|187383.1|187463.7|187373.7|8
1735548190000|2024-12-30 08:43:10|187472.1|187382.1|187472.8|187382.8|187475.5|187385.5|187472.1|187382.1|3
1735548200000|2024-12-30 08:43:20|187475.5|187385.5|187478.4|187388.4|187478.4|187388.4|187475.5|187385.5|2
1735548210000|2024-12-30 08:43:30|187479.9|187389.9|187482.6|187392.6|187482.6|187392.6|187479.9|187389.9|2
1735548230000|2024-12-30 08:43:50|187476.7|187386.7|187480.4|187390.4|187480.4|187390.4|187475.4|187385.4|4
1735548270000|2024-12-30 08:44:30|187476.8|187386.8|187476.8|187386.8|187477.3|187387.3|187476.8|187386.8|3
1735548280000|2024-12-30 08:44:40|187475.6|187385.6|187475.6|187385.6|187475.6|187385.6|187475.6|187385.6|1
1735548290000|2024-12-30 08:44:50|187470.9|187380.9|187462.4|187372.4|187470.9|187380.9|187462.4|187372.4|4
1735548300000|2024-12-30 08:45:00|187461.9|187371.9|187462.4|187372.4|187462.4|187372.4|187461.9|187371.9|4
1735548310000|2024-12-30 08:45:10|187458.6|187368.6|187458.7|187368.7|187458.7|187368.7|187455.2|187365.2|3
1735548320000|2024-12-30 08:45:20|187459|187369|187471.3|187381.3|187474.1|187384.1|187459|187369|5
1735548330000|2024-12-30 08:45:30|187465.3|187375.3|187448.8|187358.8|187470.2|187380.2|187448.1|187358.1|12
1735548340000|2024-12-30 08:45:40|187447.3|187357.3|187407.7|187317.7|187447.3|187357.3|187404.8|187314.8|20
1735548350000|2024-12-30 08:45:50|187407.5|187317.5|187383.3|187293.3|187410.7|187320.7|187383.3|187293.3|6
1735548360000|2024-12-30 08:46:00|187383.8|187293.8|187390.3|187300.3|187391.9|187301.9|187383.8|187293.8|7
1735548370000|2024-12-30 08:46:10|187393.3|187303.3|187398.3|187308.3|187398.3|187308.3|187393.3|187303.3|6
1735548380000|2024-12-30 08:46:20|187397.8|187307.8|187396.9|187306.9|187399|187309|187392.4|187302.4|6
1735548390000|2024-12-30 08:46:30|187405.1|187315.1|187451.7|187361.7|187457.7|187367.7|187401.2|187311.2|23
1735548400000|2024-12-30 08:46:40|187451.5|187361.5|187448.5|187358.5|187451.8|187361.8|187446.1|187356.1|12
1735548410000|2024-12-30 08:46:50|187447.5|187357.5|187446.4|187356.4|187447.7|187357.7|187446.4|187356.4|4
1735548420000|2024-12-30 08:47:00|187447.4|187357.4|187428.9|187338.9|187452.4|187362.4|187420.8|187330.8|19
1735548430000|2024-12-30 08:47:10|187445.9|187355.9|187516.3|187426.3|187516.3|187426.3|187445.9|187355.9|20
1735548440000|2024-12-30 08:47:20|187516|187426|187514.5|187424.5|187518.8|187428.8|187514.5|187424.5|6
1735548450000|2024-12-30 08:47:30|187514.4|187424.4|187520.3|187430.3|187525.8|187435.8|187505.7|187415.7|19
1735548460000|2024-12-30 08:47:40|187522.8|187432.8|187526.2|187436.2|187528.5|187438.5|187520.5|187430.5|7
1735548470000|2024-12-30 08:47:50|187551.2|187461.2|187553.8|187463.8|187557.8|187467.8|187549.3|187459.3|21
1735548480000|2024-12-30 08:48:00|187554.3|187464.3|187553.1|187463.1|187555.3|187465.3|187547.8|187457.8|9
1735548490000|2024-12-30 08:48:10|187553.4|187463.4|187568.5|187478.5|187575.9|187485.9|187550.4|187460.4|23
1735548500000|2024-12-30 08:48:20|187568|187478|187560|187470|187568|187478|187555.6|187465.6|18
1735548510000|2024-12-30 08:48:30|187559.8|187469.8|187550.2|187460.2|187564.3|187474.3|187550.2|187460.2|13
1735548520000|2024-12-30 08:48:40|187549.9|187459.9|187549.6|187459.6|187549.9|187459.9|187549.4|187459.4|4
1735548530000|2024-12-30 08:48:50|187560|187470|187562|187472|187563.5|187473.5|187560|187470|10
1735548540000|2024-12-30 08:49:00|187561.8|187471.8|187548|187458|187562.9|187472.9|187542|187452|19
1735548550000|2024-12-30 08:49:10|187550.5|187460.5|187556|187466|187560.9|187470.9|187546.4|187456.4|16
1735548560000|2024-12-30 08:49:20|187563.9|187473.9|187558.6|187468.6|187563.9|187473.9|187557|187467|5
1735548570000|2024-12-30 08:49:30|187553.6|187463.6|187560.4|187470.4|187562.7|187472.7|187553.6|187463.6|14
1735548580000|2024-12-30 08:49:40|187558|187468|187574.3|187484.3|187574.8|187484.8|187557.8|187467.8|16
1735548590000|2024-12-30 08:49:50|187577.1|187487.1|187590.5|187500.5|187596.1|187506.1|187567.7|187477.7|18
1735548600000|2024-12-30 08:50:00|187599.9|187509.9|187590.6|187500.6|187599.9|187509.9|187590.6|187500.6|19
1735548610000|2024-12-30 08:50:10|187590.4|187500.4|187589.9|187499.9|187590.4|187500.4|187588.9|187498.9|5
1735548620000|2024-12-30 08:50:20|187594.2|187504.2|187590.3|187500.3|187602.8|187512.8|187586.3|187496.3|10
1735548630000|2024-12-30 08:50:30|187591|187501|187577.4|187487.4|187593|187503|187575.9|187485.9|12
1735548640000|2024-12-30 08:50:40|187579.4|187489.4|187594.4|187504.4|187594.4|187504.4|187574.3|187484.3|10
1735548650000|2024-12-30 08:50:50|187591.3|187501.3|187583.8|187493.8|187591.3|187501.3|187569.5|187479.5|8
1735548660000|2024-12-30 08:51:00|187583.6|187493.6|187581.2|187491.2|187584.5|187494.5|187576.6|187486.6|12
1735548670000|2024-12-30 08:51:10|187583.5|187493.5|187584.5|187494.5|187585.2|187495.2|187581.4|187491.4|8
1735548680000|2024-12-30 08:51:20|187586.7|187496.7|187582.3|187492.3|187586.7|187496.7|187582.3|187492.3|8
1735548690000|2024-12-30 08:51:30|187582.9|187492.9|187601.5|187511.5|187602|187512|187582.9|187492.9|12
1735548700000|2024-12-30 08:51:40|187598|187508|187602.1|187512.1|187609.2|187519.2|187598|187508|8
1735548710000|2024-12-30 08:51:50|187601.6|187511.6|187607.2|187517.2|187609.6|187519.6|187599.6|187509.6|10
1735548720000|2024-12-30 08:52:00|187609.4|187519.4|187613.7|187523.7|187619.3|187529.3|187597|187507|23
1735548730000|2024-12-30 08:52:10|187618.3|187528.3|187618.2|187528.2|187626.1|187536.1|187597|187507|24
1735548740000|2024-12-30 08:52:20|187626.4|187536.4|187624.8|187534.8|187629.6|187539.6|187623.3|187533.3|17
1735548750000|2024-12-30 08:52:30|187624.5|187534.5|187618.1|187528.1|187624.5|187534.5|187615.7|187525.7|12
1735548760000|2024-12-30 08:52:40|187620.2|187530.2|187617.9|187527.9|187620.8|187530.8|187616.6|187526.6|14
1735548770000|2024-12-30 08:52:50|187617.6|187527.6|187616|187526|187618.4|187528.4|187611.8|187521.8|10
1735548780000|2024-12-30 08:53:00|187617|187527|187616|187526|187620.8|187530.8|187613.4|187523.4|16
1735548790000|2024-12-30 08:53:10|187619.4|187529.4|187642.7|187552.7|187650.8|187560.8|187619.4|187529.4|15
1735548800000|2024-12-30 08:53:20|187642.4|187552.4|187579.8|187489.8|187642.4|187552.4|187578.9|187461.4|16
1735548810000|2024-12-30 08:53:30|187590.9|187500.9|187583.8|187493.8|187600.5|187510.5|187580.5|187490.5|24
1735548820000|2024-12-30 08:53:40|187579.7|187489.7|187575.5|187485.5|187587.3|187497.3|187574.9|187484.9|24
1735548830000|2024-12-30 08:53:50|187576.7|187486.7|187578.5|187488.5|187584.9|187494.9|187576.6|187486.6|22
1735548840000|2024-12-30 08:54:00|187580.2|187490.2|187581.2|187491.2|187586.6|187496.6|187577.3|187487.3|14
1735548850000|2024-12-30 08:54:10|187581.4|187491.4|187583.8|187493.8|187596.8|187506.8|187579.7|187489.7|15
1735548860000|2024-12-30 08:54:20|187583.3|187493.3|187577.8|187487.8|187589.4|187499.4|187575|187485|24
1735548870000|2024-12-30 08:54:30|187578.1|187488.1|187578.7|187488.7|187582.5|187492.5|187571.8|187481.8|19
1735548880000|2024-12-30 08:54:40|187583.7|187493.7|187596|187506|187600.8|187510.8|187583.6|187493.6|19
1735548890000|2024-12-30 08:54:50|187595.8|187505.8|187605.2|187515.2|187615|187525|187595.8|187505.8|22
1735548900000|2024-12-30 08:55:00|187606.7|187516.7|187614.9|187524.9|187626.4|187536.4|187606.7|187516.7|19
1735548910000|2024-12-30 08:55:10|187614.7|187524.7|187619.7|187529.7|187619.7|187529.7|187614.7|187524.7|7
1735548920000|2024-12-30 08:55:20|187626.4|187536.4|187636.5|187546.5|187643.5|187553.5|187626.4|187536.4|14
1735548930000|2024-12-30 08:55:30|187636.3|187546.3|187640.8|187550.8|187641|187551|187636.3|187546.3|3
1735548940000|2024-12-30 08:55:40|187637.7|187547.7|187640.7|187550.7|187649.9|187559.9|187633.7|187543.7|18
1735548950000|2024-12-30 08:55:50|187652.6|187562.6|187686.7|187596.7|187686.7|187596.7|187652.6|187562.6|10
1735548960000|2024-12-30 08:56:00|187687.3|187597.3|187626.7|187536.7|187703.2|187613.2|187626.1|187536.1|30
1735548970000|2024-12-30 08:56:10|187628.7|187538.7|187660.2|187570.2|187660.2|187570.2|187626.7|187536.7|29
1735548980000|2024-12-30 08:56:20|187659.5|187569.5|187653.6|187563.6|187661|187571|187652|187562|22
1735548990000|2024-12-30 08:56:30|187652.9|187562.9|187674.6|187584.6|187679.4|187589.4|187652.9|187562.9|23
1735549000000|2024-12-30 08:56:40|187671.5|187581.5|187674.2|187584.2|187674.2|187584.2|187670.9|187580.9|6
1735549010000|2024-12-30 08:56:50|187678.1|187588.1|187693.1|187603.1|187694.1|187604.1|187678.1|187588.1|19
1735549020000|2024-12-30 08:57:00|187690.9|187600.9|187698.1|187608.1|187704|187614|187690.9|187600.9|13
1735549030000|2024-12-30 08:57:10|187694.4|187604.4|187665.1|187575.1|187721.2|187631.2|187665.1|187575.1|16
1735549040000|2024-12-30 08:57:20|187664.4|187574.4|187666.7|187576.7|187666.9|187576.9|187664.4|187574.4|8
1735549050000|2024-12-30 08:57:30|187666.4|187576.4|187671.9|187581.9|187675.5|187585.5|187666.4|187576.4|6
1735549060000|2024-12-30 08:57:40|187675.2|187585.2|187689.8|187599.8|187700.6|187610.6|187673.4|187583.4|26
1735549070000|2024-12-30 08:57:50|187688.3|187598.3|187689.8|187599.8|187692.4|187602.4|187682.5|187592.5|16
1735549080000|2024-12-30 08:58:00|187692|187602|187682.8|187592.8|187695.4|187605.4|187681.5|187591.5|19
1735549090000|2024-12-30 08:58:10|187682.6|187592.6|187681.6|187591.6|187685.5|187595.5|187672.6|187582.6|10
1735549100000|2024-12-30 08:58:20|187685.4|187595.4|187689.1|187599.1|187698.1|187608.1|187684.2|187594.2|24
1735549110000|2024-12-30 08:58:30|187691.9|187601.9|187686.9|187596.9|187698|187608|187686.9|187596.9|16
1735549120000|2024-12-30 08:58:40|187694.2|187604.2|187714.1|187624.1|187714.1|187624.1|187687|187597|16
1735549130000|2024-12-30 08:58:50|187705.7|187615.7|187707.6|187617.6|187713.5|187623.5|187698|187608|8
1735549140000|2024-12-30 08:59:00|187708.3|187618.3|187709.6|187619.6|187712.2|187622.2|187706.2|187616.2|9
1735549150000|2024-12-30 08:59:10|187708.6|187618.6|187711|187621|187712.4|187622.4|187705.2|187615.2|13
1735549160000|2024-12-30 08:59:20|187708.2|187618.2|187709.2|187619.2|187709.2|187619.2|187702.9|187612.9|3
1735549170000|2024-12-30 08:59:30|187708.7|187618.7|187693|187603|187713.2|187623.2|187688.9|187598.9|17
1735549180000|2024-12-30 08:59:40|187694.3|187604.3|187708.5|187618.5|187709|187619|187694.3|187604.3|18
1735549190000|2024-12-30 08:59:50|187703.6|187613.6|187709.7|187619.7|187715.1|187625.1|187703.6|187613.6|11
1735549200000|2024-12-30 09:00:00|187709|187619|187715.3|187625.3|187725.5|187635.5|187709|187619|8
1735549210000|2024-12-30 09:00:10|187719.1|187629.1|187704.9|187614.9|187719.1|187629.1|187704.9|187614.9|5
1735549220000|2024-12-30 09:00:20|187704.7|187614.7|187630.3|187540.3|187704.7|187614.7|187630.3|187540.3|5
1735549230000|2024-12-30 09:00:30|187621.5|187531.5|187631.2|187541.2|187635.1|187545.1|187613.7|187523.7|24
1735549240000|2024-12-30 09:00:40|187628.3|187538.3|187639|187549|187642.3|187552.3|187628|187538|16
1735549250000|2024-12-30 09:00:50|187636.6|187546.6|187603.6|187513.6|187638.7|187548.7|187603.6|187513.6|9
1735549260000|2024-12-30 09:01:00|187606.1|187516.1|187606.4|187516.4|187610.1|187520.1|187600.7|187510.7|15
1735549270000|2024-12-30 09:01:10|187608.7|187518.7|187606.2|187516.2|187610.7|187520.7|187606.2|187516.2|10
1735549280000|2024-12-30 09:01:20|187605.7|187515.7|187608.4|187518.4|187614|187524|187601.5|187511.5|11
1735549290000|2024-12-30 09:01:30|187608.6|187518.6|187606.2|187516.2|187608.6|187518.6|187606.2|187516.2|2
1735549300000|2024-12-30 09:01:40|187608.7|187518.7|187605.5|187515.5|187611.1|187521.1|187605.5|187515.5|8
1735549310000|2024-12-30 09:01:50|187608.3|187518.3|187604.9|187514.9|187608.3|187518.3|187603.1|187513.1|4
1735549320000|2024-12-30 09:02:00|187607.5|187517.5|187604.2|187514.2|187607.5|187517.5|187596.6|187506.6|8
1735549330000|2024-12-30 09:02:10|187604.9|187514.9|187521.1|187431.1|187605.1|187515.1|187504.9|187414.9|17
1735549340000|2024-12-30 09:02:20|187521.3|187431.3|187523.1|187433.1|187550.4|187460.4|187514.6|187424.6|33
1735549350000|2024-12-30 09:02:30|187522.4|187432.4|187524.9|187434.9|187530.7|187440.7|187518.7|187428.7|33
1735549360000|2024-12-30 09:02:40|187523.7|187433.7|187511.5|187421.5|187526.5|187436.5|187501.4|187411.4|27
1735549370000|2024-12-30 09:02:50|187499.9|187409.9|187500.1|187410.1|187511.2|187421.2|187496.4|187406.4|28
1735549380000|2024-12-30 09:03:00|187498.3|187408.3|187510.4|187420.4|187512.7|187422.7|187493.4|187403.4|28
1735549390000|2024-12-30 09:03:10|187510|187420|187510.1|187420.1|187516|187426|187507.6|187417.6|21
1735549400000|2024-12-30 09:03:20|187513.2|187423.2|187519.5|187429.5|187519.5|187429.5|187508|187418|13
1735549410000|2024-12-30 09:03:30|187518.2|187428.2|187518.3|187428.3|187522|187432|187513.7|187423.7|9
1735549420000|2024-12-30 09:03:40|187519.1|187429.1|187522.8|187432.8|187527|187437|187515.1|187425.1|23
1735549430000|2024-12-30 09:03:50|187523|187433|187526|187396|187557.1|187433|187509.1|187385.9|20
1735549440000|2024-12-30 09:04:00|187523.5|187393.5|187521.5|187431.5|187526.5|187436.2|187521|187392.1|28
1735549450000|2024-12-30 09:04:10|187519.5|187429.5|187525.6|187435.6|187526.8|187436.8|187508.3|187418.3|28
1735549460000|2024-12-30 09:04:20|187538.9|187448.9|187546.5|187456.5|187552.7|187462.7|187535.5|187445.5|20
1735549470000|2024-12-30 09:04:30|187545.6|187455.6|187554.2|187464.2|187554.2|187464.2|187543.8|187453.8|11
1735549480000|2024-12-30 09:04:40|187551.2|187461.2|187549.7|187459.7|187551.2|187461.2|187546.6|187456.6|7
1735549490000|2024-12-30 09:04:50|187549.4|187459.4|187547.1|187457.1|187549.4|187459.4|187543.5|187453.5|3
1735549500000|2024-12-30 09:05:00|187546.8|187456.8|187549.4|187459.4|187549.4|187459.4|187538.3|187448.3|18
1735549510000|2024-12-30 09:05:10|187550.4|187460.4|187555.1|187465.1|187558.9|187468.9|187549.4|187459.4|14
1735549520000|2024-12-30 09:05:20|187553.6|187463.6|187557.8|187467.8|187559.8|187469.8|187553.6|187463.6|9
1735549530000|2024-12-30 09:05:30|187557.5|187467.5|187559.8|187469.8|187560.9|187470.9|187554.4|187464.4|15
1735549540000|2024-12-30 09:05:40|187559.1|187469.1|187561.3|187471.3|187563.9|187473.9|187559.1|187469.1|6
1735549550000|2024-12-30 09:05:50|187561.8|187471.8|187569.9|187479.9|187569.9|187479.9|187561.8|187471.8|4
1735549560000|2024-12-30 09:06:00|187586.2|187496.2|187650.4|187560.4|187651.7|187561.7|187586.2|187496.2|22
1735549570000|2024-12-30 09:06:10|187647.3|187557.3|187632.5|187542.5|187647.3|187557.3|187628.7|187538.7|14
1735549580000|2024-12-30 09:06:20|187635.1|187545.1|187615.4|187525.4|187635.4|187545.4|187609.4|187519.4|18
1735549590000|2024-12-30 09:06:30|187612.4|187522.4|187647.8|187557.8|187653.9|187563.9|187611.9|187521.9|18
1735549600000|2024-12-30 09:06:40|187650.3|187560.3|187658.4|187568.4|187659.6|187569.6|187647.8|187557.8|18
1735549610000|2024-12-30 09:06:50|187660.7|187570.7|187688.2|187598.2|187692.7|187602.7|187660.7|187570.7|18
1735549620000|2024-12-30 09:07:00|187690.2|187600.2|187695|187605|187695.2|187605.2|187688.7|187598.7|18
1735549630000|2024-12-30 09:07:10|187695.2|187605.2|187691.8|187601.8|187695.6|187605.6|187690.4|187600.4|14
1735549640000|2024-12-30 09:07:20|187692.1|187602.1|187699.7|187609.7|187699.9|187609.9|187692.1|187602.1|8
1735549650000|2024-12-30 09:07:30|187696.5|187606.5|187695.5|187605.5|187696.5|187606.5|187695.2|187605.2|5
1735549660000|2024-12-30 09:07:40|187696.2|187606.2|187691.4|187601.4|187696.2|187606.2|187684.9|187594.9|8
1735549670000|2024-12-30 09:07:50|187689.2|187599.2|187674.8|187584.8|187690.6|187600.6|187671|187581|10
1735549680000|2024-12-30 09:08:00|187674.5|187584.5|187660.5|187570.5|187674.5|187584.5|187659.5|187569.5|16
1735549690000|2024-12-30 09:08:10|187660.2|187570.2|187659.2|187569.2|187660.2|187570.2|187659.2|187569.2|4
1735549700000|2024-12-30 09:08:20|187661.6|187571.6|187675.4|187585.4|187675.4|187585.4|187661.6|187571.6|6
1735549710000|2024-12-30 09:08:30|187694.6|187604.6|187703.6|187613.6|187703.6|187613.6|187694.6|187604.6|9
1735549720000|2024-12-30 09:08:40|187704.9|187614.9|187703.6|187613.6|187704.9|187614.9|187703.6|187613.6|3
1735549730000|2024-12-30 09:08:50|187703.1|187613.1|187702.3|187612.3|187703.1|187613.1|187698.4|187608.4|7
1735549740000|2024-12-30 09:09:00|187703.2|187613.2|187692.2|187602.2|187707.6|187617.6|187690.8|187600.8|13
1735549750000|2024-12-30 09:09:10|187690.9|187600.9|187673.1|187583.1|187693.5|187603.5|187673.1|187583.1|6
1735549760000|2024-12-30 09:09:20|187673.3|187583.3|187671.3|187581.3|187673.8|187583.8|187671.3|187581.3|4
1735549770000|2024-12-30 09:09:30|187670.8|187580.8|187669.8|187579.8|187670.8|187580.8|187669.8|187579.8|2
1735549780000|2024-12-30 09:09:40|187669.6|187579.6|187669.6|187579.6|187669.6|187579.6|187669.6|187579.6|1
1735549790000|2024-12-30 09:09:50|187672|187582|187644.9|187554.9|187672|187582|187628.2|187538.2|10
1735549800000|2024-12-30 09:10:00|187642.2|187552.2|187644.3|187554.3|187648.4|187558.4|187638.7|187548.7|25
1735549810000|2024-12-30 09:10:10|187644.8|187554.8|187636|187546|187645.3|187555.3|187634.1|187544.1|8
1735549820000|2024-12-30 09:10:20|187635.7|187545.7|187640.4|187550.4|187641.4|187551.4|187631.5|187541.5|11
1735549830000|2024-12-30 09:10:30|187643.9|187553.9|187649.9|187559.9|187649.9|187559.9|187643.9|187553.9|13
1735549840000|2024-12-30 09:10:40|187649.3|187559.3|187643.9|187553.9|187651.9|187561.9|187637.4|187547.4|19
1735549850000|2024-12-30 09:10:50|187645.3|187555.3|187706.8|187616.8|187707.4|187617.4|187642.8|187552.8|12
1735549860000|2024-12-30 09:11:00|187707.3|187617.3|187702.8|187612.8|187707.3|187617.3|187698.4|187608.4|7
1735549870000|2024-12-30 09:11:10|187703.3|187613.3|187711.1|187621.1|187711.1|187621.1|187703.3|187613.3|3
1735549880000|2024-12-30 09:11:20|187710.9|187620.9|187709.4|187619.4|187710.9|187620.9|187692.4|187602.4|13
1735549890000|2024-12-30 09:11:30|187706.4|187616.4|187705.9|187615.9|187706.4|187616.4|187705.6|187615.6|4
1735549900000|2024-12-30 09:11:40|187702.6|187612.6|187699.8|187609.8|187702.6|187612.6|187699.8|187609.8|2
1735549910000|2024-12-30 09:11:50|187699.1|187609.1|187681.1|187591.1|187699.1|187609.1|187679.6|187589.6|15
1735549920000|2024-12-30 09:12:00|187689.4|187599.4|187701.3|187611.3|187707.8|187617.8|187689.4|187599.4|19
1735549930000|2024-12-30 09:12:10|187698.8|187608.8|187703.2|187613.2|187703.4|187613.4|187690.9|187600.9|15
1735549940000|2024-12-30 09:12:20|187699.6|187609.6|187695.9|187605.9|187702.6|187612.6|187695.9|187605.9|8
1735549950000|2024-12-30 09:12:30|187696.4|187606.4|187703.8|187613.8|187703.8|187613.8|187693.6|187603.6|19
1735549960000|2024-12-30 09:12:40|187700.6|187610.6|187693.5|187603.5|187700.6|187610.6|187693.5|187603.5|12
1735549970000|2024-12-30 09:12:50|187693.3|187603.3|187697.5|187607.5|187700.4|187610.4|187693.3|187603.3|12
1735549980000|2024-12-30 09:13:00|187694.8|187604.8|187695.5|187605.5|187696.3|187606.3|187694.5|187604.5|6
1735549990000|2024-12-30 09:13:10|187693.3|187603.3|187703.2|187613.2|187703.2|187613.2|187693.3|187603.3|14
1735550000000|2024-12-30 09:13:20|187702.1|187612.1|187699.9|187609.9|187702.1|187612.1|187691.1|187601.1|13
1735550010000|2024-12-30 09:13:30|187699.2|187609.2|187691.9|187601.9|187699.2|187609.2|187691.6|187601.6|9
1735550020000|2024-12-30 09:13:40|187693.9|187603.9|187690.9|187600.9|187701.1|187611.1|187686.2|187596.2|14
1735550030000|2024-12-30 09:13:50|187693.2|187603.2|187712.1|187622.1|187712.1|187622.1|187693.2|187603.2|9
1735550040000|2024-12-30 09:14:00|187712.6|187622.6|187706.9|187616.9|187715.3|187625.3|187706.9|187616.9|6
1735550050000|2024-12-30 09:14:10|187716.6|187626.6|187727.1|187637.1|187731.2|187641.2|187716.6|187626.6|16
1735550060000|2024-12-30 09:14:20|187727.6|187637.6|187809.8|187719.8|187809.8|187719.8|187725.6|187635.6|14
1735550070000|2024-12-30 09:14:30|187808.3|187718.3|187784.3|187694.3|187816.1|187726.1|187777.1|187687.1|15
1735550080000|2024-12-30 09:14:40|187784.1|187694.1|187783.6|187693.6|187789.1|187699.1|187777.4|187687.4|20
1735550090000|2024-12-30 09:14:50|187783.8|187693.8|187772.3|187682.3|187786.1|187696.1|187765.2|187675.2|19
1735550100000|2024-12-30 09:15:00|187779.6|187689.6|187741.3|187651.3|187779.6|187689.6|187737.6|187647.6|26
1735550110000|2024-12-30 09:15:10|187748.2|187658.2|187757.8|187667.8|187762.9|187672.9|187748.2|187658.2|16
1735550120000|2024-12-30 09:15:20|187754.3|187664.3|187763.4|187673.4|187765.2|187675.2|187754.3|187664.3|13
1735550130000|2024-12-30 09:15:30|187764.9|187674.9|187779.6|187689.6|187787.8|187697.8|187764.9|187674.9|28
1735550140000|2024-12-30 09:15:40|187779.3|187689.3|187784.5|187694.5|187797.9|187707.9|187777.9|187687.9|25
1735550150000|2024-12-30 09:15:50|187786.3|187696.3|187798.1|187708.1|187807.8|187717.8|187785|187695|16
1735550160000|2024-12-30 09:16:00|187795.6|187705.6|187793|187703|187798.6|187708.6|187792.4|187702.4|16
1735550170000|2024-12-30 09:16:10|187796.6|187706.6|187800.1|187710.1|187801.4|187711.4|187796.4|187706.4|13
1735550180000|2024-12-30 09:16:20|187800.4|187710.4|187802.6|187712.6|187802.6|187712.6|187798.1|187708.1|9
1735550190000|2024-12-30 09:16:30|187799.6|187709.6|187802.4|187712.4|187804.9|187714.9|187797|187707|9
1735550200000|2024-12-30 09:16:40|187809.6|187719.6|187812.4|187722.4|187815|187725|187809.6|187719.6|4
1735550210000|2024-12-30 09:16:50|187815.5|187725.5|187818.5|187728.5|187818.5|187728.5|187812.6|187722.6|5
1735550220000|2024-12-30 09:17:00|187819|187729|187814.7|187724.7|187819|187729|187814.7|187724.7|4
1735550240000|2024-12-30 09:17:20|187812|187722|187810.4|187720.4|187814.5|187724.5|187810.4|187720.4|3
1735550250000|2024-12-30 09:17:30|187807.9|187717.9|187798.1|187708.1|187807.9|187717.9|187794.6|187704.6|6
1735550260000|2024-12-30 09:17:40|187800.5|187710.5|187811.4|187721.4|187815.2|187725.2|187800.5|187710.5|6
1735550270000|2024-12-30 09:17:50|187808.4|187718.4|187798.7|187708.7|187809.9|187719.9|187798.7|187708.7|6
1735550280000|2024-12-30 09:18:00|187799.2|187709.2|187792.2|187702.2|187799.2|187709.2|187790.1|187700.1|6
1735550290000|2024-12-30 09:18:10|187796|187706|187812.4|187722.4|187812.4|187722.4|187796|187706|5
1735550300000|2024-12-30 09:18:20|187814.9|187724.9|187814.9|187724.9|187814.9|187724.9|187814.9|187724.9|1
1735550310000|2024-12-30 09:18:30|187812.2|187722.2|187807.5|187717.5|187812.2|187722.2|187792|187702|12
1735550320000|2024-12-30 09:18:40|187809.5|187719.5|187810.4|187720.4|187813.3|187723.3|187797.9|187707.9|18
1735550330000|2024-12-30 09:18:50|187815.2|187725.2|187815.6|187725.6|187815.6|187725.6|187809.5|187719.5|6
1735550340000|2024-12-30 09:19:00|187811.2|187721.2|187815.6|187725.6|187815.6|187725.6|187810.3|187720.3|5
1735550350000|2024-12-30 09:19:10|187816.6|187726.6|187809.9|187719.9|187816.6|187726.6|187809.2|187719.2|5
1735550360000|2024-12-30 09:19:20|187807.4|187717.4|187788.3|187698.3|187807.9|187717.9|187783.2|187693.2|5
1735550370000|2024-12-30 09:19:30|187783.5|187693.5|187782.1|187692.1|187785.5|187695.5|187782|187692|9
1735550380000|2024-12-30 09:19:40|187782.4|187692.4|187782.8|187692.8|187783.9|187693.9|187782.1|187692.1|7
1735550390000|2024-12-30 09:19:50|187782.1|187692.1|187782.9|187692.9|187782.9|187692.9|187782.1|187692.1|5
1735550400000|2024-12-30 09:20:00|187784.6|187694.6|187782.9|187692.9|187795.7|187705.7|187782.9|187692.9|7
1735550410000|2024-12-30 09:20:10|187783.2|187693.2|187786.9|187696.9|187787.4|187697.4|187781.5|187691.5|11
1735550420000|2024-12-30 09:20:20|187786.7|187696.7|187785.1|187695.1|187786.7|187696.7|187780.5|187690.5|6
1735550430000|2024-12-30 09:20:30|187784.9|187694.9|187785.2|187695.2|187785.2|187695.2|187780.4|187690.4|6
1735550450000|2024-12-30 09:20:50|187787.8|187697.8|187780.6|187690.6|187787.8|187697.8|187778.4|187688.4|9
1735550460000|2024-12-30 09:21:00|187783.3|187693.3|187785.2|187695.2|187785.2|187695.2|187782.7|187692.7|5
1735550470000|2024-12-30 09:21:10|187784.6|187694.6|187784.4|187694.4|187784.6|187694.6|187784.4|187694.4|2
1735550480000|2024-12-30 09:21:20|187784.1|187694.1|187757.1|187667.1|187784.1|187694.1|187744.3|187654.3|5
1735550490000|2024-12-30 09:21:30|187758.1|187668.1|187765.6|187675.6|187765.6|187675.6|187755.4|187665.4|10
1735550500000|2024-12-30 09:21:40|187764.4|187674.4|187762.3|187672.3|187765.5|187675.5|187761.8|187671.8|7
1735550510000|2024-12-30 09:21:50|187763.8|187673.8|187763.1|187673.1|187764.3|187674.3|187762.6|187672.6|7
1735550520000|2024-12-30 09:22:00|187762.6|187672.6|187762|187672|187762.6|187672.6|187761.8|187671.8|5
1735550530000|2024-12-30 09:22:10|187765.6|187675.6|187763|187673|187765.6|187675.6|187763|187673|5
1735550540000|2024-12-30 09:22:20|187762.5|187672.5|187765.5|187675.5|187768.6|187678.6|187752.4|187662.4|19
1735550550000|2024-12-30 09:22:30|187765.1|187675.1|187760.1|187670.1|187765.1|187675.1|187758.1|187668.1|7
1735550560000|2024-12-30 09:22:40|187759.4|187669.4|187756.9|187666.9|187759.9|187669.9|187756.9|187666.9|9
1735550570000|2024-12-30 09:22:50|187756.4|187666.4|187776.1|187686.1|187776.1|187686.1|187756.4|187666.4|8
1735550580000|2024-12-30 09:23:00|187773.5|187683.5|187773.5|187683.5|187773.5|187683.5|187773.5|187683.5|1
1735550590000|2024-12-30 09:23:10|187779.7|187689.7|187782.8|187692.8|187784|187694|187779.7|187689.7|4
1735550600000|2024-12-30 09:23:20|187780|187690|187775.4|187685.4|187780|187690|187775.4|187685.4|6
1735550610000|2024-12-30 09:23:30|187776.4|187686.4|187760.6|187670.6|187778.8|187688.8|187760.6|187670.6|12
1735550620000|2024-12-30 09:23:40|187760.9|187670.9|187760.4|187670.4|187760.9|187670.9|187760.4|187670.4|2
1735550630000|2024-12-30 09:23:50|187762.4|187672.4|187762.6|187672.6|187763.1|187673.1|187760.4|187670.4|5
1735550640000|2024-12-30 09:24:00|187762.4|187672.4|187782.7|187692.7|187782.7|187692.7|187761.4|187671.4|14
1735550650000|2024-12-30 09:24:10|187782.9|187692.9|187778.3|187688.3|187782.9|187692.9|187778.3|187688.3|8
1735550660000|2024-12-30 09:24:20|187779.1|187689.1|187778.3|187688.3|187779.9|187689.9|187778.3|187688.3|5
1735550670000|2024-12-30 09:24:30|187775.3|187685.3|187781.9|187691.9|187781.9|187691.9|187773.8|187683.8|6
1735550680000|2024-12-30 09:24:40|187781.4|187691.4|187780.6|187690.6|187781.4|187691.4|187780.6|187690.6|5
1735550690000|2024-12-30 09:24:50|187780.4|187690.4|187774.9|187684.9|187780.4|187690.4|187774.9|187684.9|4
1735550700000|2024-12-30 09:25:00|187775.2|187685.2|187767.9|187677.9|187779.2|187689.2|187764.9|187674.9|14
1735550710000|2024-12-30 09:25:10|187767.4|187677.4|187778.8|187688.8|187778.8|187688.8|187766.7|187676.7|7
1735550720000|2024-12-30 09:25:20|187779.1|187689.1|187783.5|187693.5|187783.5|187693.5|187778.8|187688.8|7
1735550730000|2024-12-30 09:25:30|187781.3|187691.3|187776.8|187686.8|187781.3|187691.3|187776.8|187686.8|4
1735550740000|2024-12-30 09:25:40|187779.6|187689.6|187814.3|187724.3|187817.7|187727.7|187779.6|187689.6|6
1735550750000|2024-12-30 09:25:50|187814.1|187724.1|187808.8|187718.8|187814.1|187724.1|187807.6|187717.6|4
1735550760000|2024-12-30 09:26:00|187806.8|187716.8|187811.2|187721.2|187811.2|187721.2|187806.8|187716.8|4
1735550770000|2024-12-30 09:26:10|187811.7|187721.7|187812|187722|187817.8|187727.8|187810.4|187720.4|6
1735550780000|2024-12-30 09:26:20|187814.1|187724.1|187808.8|187718.8|187817.3|187727.3|187808.8|187718.8|8
1735550790000|2024-12-30 09:26:30|187808.6|187718.6|187808.6|187718.6|187808.6|187718.6|187808.6|187718.6|1
1735550800000|2024-12-30 09:26:40|187809.3|187719.3|187806.2|187716.2|187809.3|187719.3|187799|187709|6
1735550810000|2024-12-30 09:26:50|187807.7|187717.7|187808.4|187718.4|187809.7|187719.7|187807.7|187717.7|6
1735550820000|2024-12-30 09:27:00|187810.2|187720.2|187808.7|187718.7|187810.2|187720.2|187808.7|187718.7|6
1735550830000|2024-12-30 09:27:10|187808.4|187718.4|187808.4|187718.4|187808.4|187718.4|187808.4|187718.4|1
1735550840000|2024-12-30 09:27:20|187806.9|187716.9|187806.5|187716.5|187807.9|187717.9|187799|187709|13
1735550850000|2024-12-30 09:27:30|187806.3|187716.3|187804.4|187714.4|187806.3|187716.3|187804.4|187714.4|7
1735550860000|2024-12-30 09:27:40|187804.7|187714.7|187816.7|187726.7|187816.7|187726.7|187799.4|187709.4|8
1735550870000|2024-12-30 09:27:50|187811.5|187721.5|187819.7|187729.7|187819.7|187729.7|187810|187720|5
1735550880000|2024-12-30 09:28:00|187813.3|187723.3|187809.7|187719.7|187816.9|187726.9|187809.3|187719.3|6
1735550890000|2024-12-30 09:28:10|187806.5|187716.5|187799.2|187709.2|187807.2|187717.2|187799.2|187709.2|5
1735550900000|2024-12-30 09:28:20|187799.7|187709.7|187813.6|187723.6|187813.6|187723.6|187799.7|187709.7|6
1735550910000|2024-12-30 09:28:30|187811|187721|187786.3|187696.3|187812.8|187722.8|187780.6|187690.6|17
1735550920000|2024-12-30 09:28:40|187786.8|187696.8|187784.1|187694.1|187786.8|187696.8|187784.1|187694.1|5
1735550930000|2024-12-30 09:28:50|187786.2|187696.2|187784.1|187694.1|187786.2|187696.2|187783.5|187693.5|5
1735550940000|2024-12-30 09:29:00|187784.3|187694.3|187793.7|187703.7|187793.9|187703.9|187776.8|187686.8|11
1735550960000|2024-12-30 09:29:20|187793.6|187703.6|187793.6|187703.6|187793.6|187703.6|187793.6|187703.6|1
1735550970000|2024-12-30 09:29:30|187795.4|187705.4|187792.3|187702.3|187795.4|187705.4|187792.3|187702.3|3
1735551000000|2024-12-30 09:30:00|187792.4|187702.4|187800.5|187670.5|187809.1|187702.4|187790|187666.2|12
1735551010000|2024-12-30 09:30:10|187800.2|187670.2|187800.5|187670.5|187800.5|187670.5|187795.9|187665.9|8
1735551020000|2024-12-30 09:30:20|187802.9|187672.9|187804.9|187674.9|187804.9|187674.9|187802.5|187672.5|3
1735551030000|2024-12-30 09:30:30|187804.6|187674.6|187785.5|187695.5|187804.6|187695.5|187781|187672.9|10
1735551040000|2024-12-30 09:30:40|187783|187693|187785.5|187695.5|187786.5|187696.5|187782.5|187692.5|7
1735551050000|2024-12-30 09:30:50|187778.5|187688.5|187783.5|187693.5|187784|187694|187778|187688|5
1735551060000|2024-12-30 09:31:00|187783|187693|187777.7|187687.7|187783|187693|187777.5|187687.5|6
1735551070000|2024-12-30 09:31:10|187778|187688|187778.5|187648.5|187799.7|187689|187777.4|187648.5|9
1735551080000|2024-12-30 09:31:20|187779.5|187649.5|187777.9|187647.9|187780.5|187650.5|187776.5|187646.5|6
1735551100000|2024-12-30 09:31:40|187781.5|187651.5|187764.5|187674.5|187781.5|187678|187758.5|187651.5|7
1735551110000|2024-12-30 09:31:50|187761|187671|187760.5|187670.5|187761.5|187671.5|187760.5|187670.5|3
1735551120000|2024-12-30 09:32:00|187759|187669|187784.7|187654.7|187787.7|187674|187759|187654.3|6
1735551130000|2024-12-30 09:32:10|187784.4|187654.4|187781|187651|187785.3|187655.3|187780.7|187650.7|7
1735551140000|2024-12-30 09:32:20|187779.7|187649.7|187773.2|187643.2|187780|187650|187773.2|187643.2|4
1735551150000|2024-12-30 09:32:30|187774.2|187644.2|187772.2|187642.2|187774.2|187644.2|187772.2|187642.2|2
1735551160000|2024-12-30 09:32:40|187770.8|187640.8|187771.2|187641.2|187771.2|187641.2|187770.8|187640.8|2
1735551170000|2024-12-30 09:32:50|187748.5|187658.5|187752.5|187662.5|187752.5|187662.5|187746.5|187656.5|5
1735551180000|2024-12-30 09:33:00|187754.5|187664.5|187767|187677|187767|187677|187754.5|187664.5|11
1735551190000|2024-12-30 09:33:10|187766.8|187676.8|187769.3|187679.3|187770|187680|187766.3|187676.3|8
1735551200000|2024-12-30 09:33:20|187769|187679|187765.5|187675.5|187772|187682|187765.5|187675.5|13
1735551210000|2024-12-30 09:33:30|187765.8|187675.8|187765.8|187675.8|187765.8|187675.8|187765.8|187675.8|1
1735551220000|2024-12-30 09:33:40|187763|187673|187766|187676|187766|187676|187763|187673|3
1735551230000|2024-12-30 09:33:50|187769.5|187679.5|187765.9|187675.9|187779.8|187689.8|187765.5|187675.5|11
1735551240000|2024-12-30 09:34:00|187765.7|187675.7|187764.9|187674.9|187766.9|187676.9|187764.9|187674.9|5
1735551250000|2024-12-30 09:34:10|187765.1|187675.1|187765.1|187675.1|187765.1|187675.1|187764.9|187674.9|3
1735551260000|2024-12-30 09:34:20|187766.1|187676.1|187760|187670|187766.1|187676.1|187760|187670|5
1735551270000|2024-12-30 09:34:30|187759|187669|187759.3|187669.3|187759.8|187669.8|187755.8|187665.8|7
1735551280000|2024-12-30 09:34:40|187758.8|187668.8|187759.1|187669.1|187759.1|187669.1|187756.3|187666.3|4
1735551290000|2024-12-30 09:34:50|187759.3|187669.3|187758.3|187668.3|187759.3|187669.3|187758.3|187668.3|3
1735551300000|2024-12-30 09:35:00|187757.8|187667.8|187759.5|187669.5|187759.5|187669.5|187754|187664|5
1735551310000|2024-12-30 09:35:10|187760|187670|187760.5|187670.5|187761.5|187671.5|187760|187670|4
1735551320000|2024-12-30 09:35:20|187758|187668|187756.9|187666.9|187758|187668|187753.8|187663.8|7
1735551330000|2024-12-30 09:35:30|187756.4|187666.4|187754.6|187664.6|187756.4|187666.4|187754.4|187664.4|5
1735551350000|2024-12-30 09:35:50|187754.5|187664.5|187762.7|187672.7|187764.4|187674.4|187754.5|187664.5|3
1735551360000|2024-12-30 09:36:00|187763|187673|187764.4|187674.4|187766.7|187676.7|187763|187673|6
1735551370000|2024-12-30 09:36:10|187764.2|187674.2|187761.1|187671.1|187764.2|187674.2|187760.1|187670.1|8
1735551380000|2024-12-30 09:36:20|187760.9|187670.9|187760.4|187670.4|187761.9|187671.9|187760.4|187670.4|7
1735551390000|2024-12-30 09:36:30|187760.6|187670.6|187770.6|187680.6|187770.9|187680.9|187760.6|187670.6|4
1735551400000|2024-12-30 09:36:40|187770.9|187680.9|187779.4|187689.4|187779.4|187689.4|187769.9|187679.9|4
1735551410000|2024-12-30 09:36:50|187789.7|187699.7|187785.5|187655.5|187790.1|187700.1|187758.5|187644.2|10
1735551420000|2024-12-30 09:37:00|187767.3|187677.3|187758.9|187668.9|187768.5|187678.5|187758.9|187668.9|8
1735551430000|2024-12-30 09:37:10|187758.7|187668.7|187756.5|187666.5|187758.7|187668.7|187756.5|187666.5|3
1735551440000|2024-12-30 09:37:20|187759.7|187669.7|187765|187675|187765.7|187675.7|187759.7|187669.7|3
1735551450000|2024-12-30 09:37:30|187766|187676|187765.8|187675.8|187767.3|187677.3|187765.8|187675.8|4
1735551460000|2024-12-30 09:37:40|187765|187675|187766.5|187676.5|187766.5|187676.5|187765|187675|4
1735551470000|2024-12-30 09:37:50|187768.2|187678.2|187764.5|187674.5|187768.7|187678.7|187764.5|187674.5|6
1735551480000|2024-12-30 09:38:00|187760|187670|187759.2|187669.2|187760.2|187670.2|187759.2|187669.2|5
1735551490000|2024-12-30 09:38:10|187758.2|187668.2|187757.5|187667.5|187758.2|187668.2|187757.5|187667.5|2
1735551510000|2024-12-30 09:38:30|187754.5|187664.5|187754.5|187664.5|187754.5|187664.5|187754.5|187664.5|1
1735551520000|2024-12-30 09:38:40|187754|187664|187755.4|187665.4|187755.4|187665.4|187754|187664|2
1735551530000|2024-12-30 09:38:50|187755.2|187665.2|187755.6|187665.6|187755.6|187665.6|187755.2|187665.2|2
1735551540000|2024-12-30 09:39:00|187755.2|187665.2|187666.7|187576.7|187755.2|187665.2|187661|187571|23
1735551550000|2024-12-30 09:39:10|187666.5|187576.5|187657.9|187567.9|187666.5|187576.5|187657.6|187567.6|13
1735551560000|2024-12-30 09:39:20|187655.7|187565.7|187611.4|187521.4|187659|187569|187609.8|187519.8|24
1735551570000|2024-12-30 09:39:30|187609.7|187519.7|187611.7|187521.7|187617.6|187527.6|187598.4|187508.4|33
1735551580000|2024-12-30 09:39:40|187611.8|187521.8|187611.7|187521.7|187616.2|187526.2|187608.6|187518.6|13
1735551590000|2024-12-30 09:39:50|187609|187519|187606.9|187516.9|187610.4|187520.4|187599.6|187509.6|20
1735551600000|2024-12-30 09:40:00|187603.5|187513.5|187595.9|187505.9|187604.3|187514.3|187593.9|187503.9|13
1735551610000|2024-12-30 09:40:10|187595.7|187505.7|187586|187496|187595.7|187505.7|187586|187496|12
1735551620000|2024-12-30 09:40:20|187586.2|187496.2|187583.2|187493.2|187591.4|187501.4|187572.9|187482.9|19
1735551630000|2024-12-30 09:40:30|187584.2|187494.2|187585.5|187495.5|187587.4|187497.4|187581.9|187491.9|8
1735551640000|2024-12-30 09:40:40|187585.7|187495.7|187543.6|187453.6|187595.6|187505.6|187543.2|187453.2|32
1735551650000|2024-12-30 09:40:50|187544.4|187454.4|187553.2|187463.2|187558.7|187468.7|187539.5|187449.5|23
1735551660000|2024-12-30 09:41:00|187553.6|187463.6|187562.3|187472.3|187568.8|187478.8|187553.6|187463.6|21
1735551670000|2024-12-30 09:41:10|187562.6|187472.6|187556.5|187466.5|187565.7|187475.7|187553.8|187463.8|11
1735551680000|2024-12-30 09:41:20|187553.4|187463.4|187543.7|187453.7|187553.4|187463.4|187537.7|187447.7|27
1735551690000|2024-12-30 09:41:30|187545.5|187455.5|187542.8|187452.8|187545.8|187455.8|187541.6|187451.6|15
1735551700000|2024-12-30 09:41:40|187546.7|187456.7|187543|187453|187548.5|187458.5|187543|187453|11
1735551710000|2024-12-30 09:41:50|187544.6|187454.6|187547.8|187457.8|187550.7|187460.7|187543.7|187453.7|25
1735551720000|2024-12-30 09:42:00|187550|187460|187599.3|187509.3|187609.1|187519.1|187550|187460|23
1735551730000|2024-12-30 09:42:10|187599|187509|187596.9|187506.9|187599|187509|187592.7|187502.7|16
1735551740000|2024-12-30 09:42:20|187597.5|187507.5|187597.2|187507.2|187600|187510|187597|187507|11
1735551750000|2024-12-30 09:42:30|187599.4|187509.4|187597.1|187507.1|187607.2|187517.2|187595.2|187505.2|16
1735551760000|2024-12-30 09:42:40|187597|187507|187596.4|187506.4|187597|187507|187593.7|187503.7|14
1735551770000|2024-12-30 09:42:50|187594.8|187504.8|187592.7|187502.7|187595.6|187505.6|187587.8|187497.8|18
1735551780000|2024-12-30 09:43:00|187592.2|187502.2|187589.2|187499.2|187592.7|187502.7|187588.6|187498.6|18
1735551790000|2024-12-30 09:43:10|187587.3|187497.3|187593.2|187503.2|187595.5|187505.5|187585.2|187495.2|18
1735551800000|2024-12-30 09:43:20|187592.7|187502.7|187591.4|187501.4|187592.8|187502.8|187589.2|187499.2|9
1735551810000|2024-12-30 09:43:30|187593.9|187503.9|187593.6|187503.6|187595.6|187505.6|187590.7|187500.7|14
1735551820000|2024-12-30 09:43:40|187591.6|187501.6|187595.9|187505.9|187606|187516|187591.6|187501.6|21
1735551830000|2024-12-30 09:43:50|187595.5|187505.5|187594.7|187504.7|187598.3|187508.3|187590.3|187500.3|18
1735551840000|2024-12-30 09:44:00|187594.4|187504.4|187592.2|187502.2|187594.4|187504.4|187591.7|187501.7|8
1735551850000|2024-12-30 09:44:10|187591.9|187501.9|187596.5|187506.5|187626.8|187536.8|187589.6|187499.6|24
1735551860000|2024-12-30 09:44:20|187595.1|187505.1|187606|187516|187607.2|187517.2|187593.4|187503.4|16
1735551870000|2024-12-30 09:44:30|187605.8|187515.8|187587.3|187497.3|187605.8|187515.8|187580.9|187490.9|11
1735551880000|2024-12-30 09:44:40|187589.5|187499.5|187589|187499|187589.5|187499.5|187589|187499|2
1735551890000|2024-12-30 09:44:50|187586.7|187496.7|187600.4|187510.4|187600.4|187510.4|187586.7|187496.7|5
1735551900000|2024-12-30 09:45:00|187597.8|187507.8|187598.7|187508.7|187611.7|187521.7|187590.8|187500.8|22
1735551910000|2024-12-30 09:45:10|187596.8|187506.8|187605.8|187515.8|187609.9|187519.9|187596.8|187506.8|12
1735551920000|2024-12-30 09:45:20|187606.5|187516.5|187599.5|187509.5|187606.5|187516.5|187598|187508|4
1735551930000|2024-12-30 09:45:30|187584.4|187494.4|187584.1|187494.1|187587.7|187497.7|187584.1|187494.1|5
1735551940000|2024-12-30 09:45:40|187584.9|187494.9|187581.2|187491.2|187584.9|187494.9|187581.2|187491.2|5
1735551950000|2024-12-30 09:45:50|187582.9|187492.9|187584.2|187494.2|187586.2|187496.2|187581.7|187491.7|11
1735551960000|2024-12-30 09:46:00|187583|187493|187610.1|187520.1|187617.1|187527.1|187582.2|187492.2|12
1735551970000|2024-12-30 09:46:10|187607.6|187517.6|187603|187513|187607.6|187517.6|187594.8|187504.8|15
1735551980000|2024-12-30 09:46:20|187605|187515|187664.7|187574.7|187673.7|187583.7|187604.8|187514.8|19
1735551990000|2024-12-30 09:46:30|187664.6|187574.6|187664.2|187574.2|187674.8|187584.8|187661.6|187571.6|5
1735552000000|2024-12-30 09:46:40|187666.7|187576.7|187665.1|187535.1|187688.6|187576.7|187665.1|187535.1|15
1735552010000|2024-12-30 09:46:50|187669.7|187539.7|187689.4|187559.4|187690.1|187560.1|187669.7|187539.7|8
1735552020000|2024-12-30 09:47:00|187688.4|187558.4|187673.9|187543.9|187693.2|187563.2|187673.9|187543.9|9
1735552030000|2024-12-30 09:47:10|187676.2|187546.2|187687.2|187557.2|187687.2|187557.2|187669.9|187539.9|14
1735552040000|2024-12-30 09:47:20|187694.3|187564.3|187690.8|187560.8|187695.1|187565.1|187682.1|187552.1|17
1735552050000|2024-12-30 09:47:30|187692.1|187562.1|187693.1|187563.1|187694.4|187564.4|187691.8|187561.8|4
1735552060000|2024-12-30 09:47:40|187709.3|187579.3|187714.1|187584.1|187714.1|187584.1|187709.3|187579.3|3
1735552070000|2024-12-30 09:47:50|187723.4|187593.4|187721.4|187591.4|187723.4|187593.4|187719.9|187589.9|5
1735552080000|2024-12-30 09:48:00|187721.7|187591.7|187727.7|187597.7|187727.7|187597.7|187721.7|187591.7|9
1735552090000|2024-12-30 09:48:10|187740.6|187610.6|187715.7|187585.7|187740.6|187610.6|187711|187581|9
1735552100000|2024-12-30 09:48:20|187715|187585|187724.8|187594.8|187724.8|187594.8|187713.5|187583.5|4
1735552110000|2024-12-30 09:48:30|187724.5|187594.5|187723.5|187593.5|187724.5|187594.5|187721.6|187591.6|4
1735552120000|2024-12-30 09:48:40|187723.1|187593.1|187711|187581|187723.1|187593.1|187711|187581|6
1735552130000|2024-12-30 09:48:50|187710.5|187580.5|187710.5|187580.5|187710.5|187580.5|187710.5|187580.5|1
1735552140000|2024-12-30 09:49:00|187717.4|187587.4|187727.4|187597.4|187739.7|187609.7|187717.4|187587.4|9
1735552170000|2024-12-30 09:49:30|187721|187591|187725|187595|187725|187595|187721|187591|4
1735552180000|2024-12-30 09:49:40|187743.8|187613.8|187760.2|187630.2|187772.8|187642.8|187743.8|187613.8|4
1735552190000|2024-12-30 09:49:50|187767.8|187637.8|187763.6|187633.6|187769.9|187639.9|187756.9|187626.9|16
1735552200000|2024-12-30 09:50:00|187759.9|187629.9|187763.6|187633.6|187775.3|187645.3|187759.9|187629.9|10
1735552210000|2024-12-30 09:50:10|187762.9|187632.9|187736.8|187606.8|187763.6|187633.6|187735.8|187605.8|10
1735552220000|2024-12-30 09:50:20|187737|187607|187739.4|187609.4|187741.5|187611.5|187737|187607|8
1735552240000|2024-12-30 09:50:40|187743.1|187613.1|187764|187634|187767.6|187637.6|187743.1|187613.1|16
1735552250000|2024-12-30 09:50:50|187754.6|187624.6|187723.4|187593.4|187754.6|187624.6|187723.4|187593.4|12
1735552260000|2024-12-30 09:51:00|187721.9|187591.9|187720.8|187590.8|187721.9|187591.9|187711.2|187581.2|15
1735552270000|2024-12-30 09:51:10|187720.6|187590.6|187721.6|187591.6|187722.1|187592.1|187717.6|187587.6|9
1735552280000|2024-12-30 09:51:20|187722.6|187592.6|187721.3|187591.3|187723.3|187593.3|187721.3|187591.3|6
1735552290000|2024-12-30 09:51:30|187721.6|187591.6|187699.5|187609.5|187721.6|187610.5|187696|187591.1|5
1735552300000|2024-12-30 09:51:40|187696|187606|187726.2|187596.2|187726.9|187606|187696|187578.6|10
1735552310000|2024-12-30 09:51:50|187725|187595|187813.2|187683.2|187856.4|187688.9|187725|187595|20
1735552320000|2024-12-30 09:52:00|187813.4|187683.4|187798.1|187668.1|187813.4|187683.4|187794.6|187664.6|28
1735552330000|2024-12-30 09:52:10|187799.3|187669.3|187796.2|187666.2|187811.5|187681.5|187796.2|187666.2|23
1735552340000|2024-12-30 09:52:20|187797.2|187667.2|187790|187660|187797.2|187667.2|187784.5|187654.5|24
1735552350000|2024-12-30 09:52:30|187789.5|187659.5|187804|187674|187804|187674|187787|187657|15
1735552360000|2024-12-30 09:52:40|187805.6|187675.6|187819.8|187689.8|187819.8|187689.8|187805.6|187675.6|6
1735552370000|2024-12-30 09:52:50|187819.6|187689.6|187835.1|187705.1|187835.7|187705.7|187818.9|187688.9|11
1735552380000|2024-12-30 09:53:00|187835.6|187705.6|187835.1|187705.1|187835.6|187705.6|187835.1|187705.1|4
1735552390000|2024-12-30 09:53:10|187834.7|187704.7|187816.4|187686.4|187836.4|187706.4|187815.6|187685.6|11
1735552400000|2024-12-30 09:53:20|187815.9|187685.9|187786.1|187656.1|187815.9|187685.9|187785.1|187655.1|10
1735552410000|2024-12-30 09:53:30|187806.4|187676.4|187830.1|187700.1|187830.7|187700.7|187806.4|187676.4|7
1735552420000|2024-12-30 09:53:40|187829.8|187699.8|187839|187709|187839|187709|187829.8|187699.8|5
1735552430000|2024-12-30 09:53:50|187840.5|187710.5|187890.4|187760.4|187939.1|187767.6|187840.5|187710.5|24
1735552440000|2024-12-30 09:54:00|187890.5|187760.5|187882.8|187752.8|187891.1|187761.1|187879.5|187749.5|23
1735552450000|2024-12-30 09:54:10|187882.5|187752.5|187867.6|187737.6|187883.1|187753.1|187856.3|187726.3|21
1735552460000|2024-12-30 09:54:20|187867.8|187737.8|187859.8|187729.8|187875.2|187745.2|187853.3|187723.3|20
1735552470000|2024-12-30 09:54:30|187854.3|187724.3|187852.3|187722.3|187862.9|187732.9|187850.5|187720.5|15
1735552480000|2024-12-30 09:54:40|187852.8|187722.8|187879.2|187749.2|187879.4|187749.4|187852.2|187722.2|17
1735552490000|2024-12-30 09:54:50|187878.6|187748.6|187871.8|187741.8|187880.4|187750.4|187870.1|187740.1|9
1735552500000|2024-12-30 09:55:00|187881.1|187751.1|187880.8|187750.8|187882.6|187752.6|187866.3|187736.3|16
1735552510000|2024-12-30 09:55:10|187881.6|187751.6|187897.7|187767.7|187898.7|187768.7|187881.6|187751.6|20
1735552520000|2024-12-30 09:55:20|187897.5|187767.5|187883.9|187753.9|187897.5|187767.5|187879|187749|23
1735552530000|2024-12-30 09:55:30|187884.1|187754.1|187884.8|187754.8|187885|187755|187877.9|187747.9|17
1735552540000|2024-12-30 09:55:40|187884.3|187754.3|187885.3|187755.3|187894.1|187764.1|187884|187754|10
1735552550000|2024-12-30 09:55:50|187887.1|187757.1|187890.7|187760.7|187893.3|187763.3|187879.8|187749.8|20
1735552560000|2024-12-30 09:56:00|187889.7|187759.7|187882.9|187752.9|187890|187760|187876.4|187746.4|13
1735552570000|2024-12-30 09:56:10|187883.2|187753.2|187883|187753|187883.2|187753.2|187878.2|187748.2|17
1735552580000|2024-12-30 09:56:20|187883.4|187753.4|187880.6|187750.6|187894.9|187764.9|187877.5|187747.5|19
1735552590000|2024-12-30 09:56:30|187881.6|187751.6|187878.8|187748.8|187881.6|187751.6|187876.5|187746.5|13
1735552600000|2024-12-30 09:56:40|187880.1|187750.1|187880.1|187750.1|187880.1|187750.1|187879.8|187749.8|3
1735552610000|2024-12-30 09:56:50|187879.6|187749.6|187882.5|187752.5|187889.2|187759.2|187879.6|187749.6|10
1735552620000|2024-12-30 09:57:00|187881.2|187751.2|187879.2|187749.2|187882.7|187752.7|187875.9|187745.9|8
1735552630000|2024-12-30 09:57:10|187880.4|187750.4|187857.4|187727.4|187881.5|187751.5|187848.8|187718.8|16
1735552640000|2024-12-30 09:57:20|187856.4|187726.4|187855.9|187725.9|187856.4|187726.4|187853.4|187723.4|8
1735552650000|2024-12-30 09:57:30|187856.2|187726.2|187870.2|187740.2|187870.3|187740.3|187854.5|187724.5|17
1735552660000|2024-12-30 09:57:40|187868.9|187738.9|187833.3|187703.3|187868.9|187738.9|187827|187697|17
1735552670000|2024-12-30 09:57:50|187833.6|187703.6|187825.4|187695.4|187833.6|187703.6|187823.2|187693.2|9
1735552680000|2024-12-30 09:58:00|187823.9|187693.9|187798.2|187668.2|187839.6|187709.6|187796.7|187666.7|20
1735552690000|2024-12-30 09:58:10|187800.3|187670.3|187776.7|187646.7|187800.3|187670.3|187776.2|187646.2|17
1735552700000|2024-12-30 09:58:20|187777.4|187647.4|187777|187647|187779.2|187649.2|187777|187647|7
1735552710000|2024-12-30 09:58:30|187778.4|187648.4|187779.9|187649.9|187779.9|187649.9|187775.7|187645.7|16
1735552720000|2024-12-30 09:58:40|187779.7|187649.7|187790.6|187660.6|187790.6|187660.6|187778.7|187648.7|9
1735552730000|2024-12-30 09:58:50|187790.4|187660.4|187778.7|187648.7|187790.4|187660.4|187778.7|187648.7|9
1735552740000|2024-12-30 09:59:00|187770|187640|187786.6|187656.6|187787.1|187657.1|187765.5|187635.5|15
1735552750000|2024-12-30 09:59:10|187786.3|187656.3|187785.3|187655.3|187788.6|187658.6|187779.3|187649.3|11
1735552760000|2024-12-30 09:59:20|187783.9|187653.9|187806.8|187676.8|187809.4|187679.4|187783.8|187653.8|13
1735552770000|2024-12-30 09:59:30|187808.8|187678.8|187804.1|187674.1|187816.7|187686.7|187804.1|187674.1|7
1735552780000|2024-12-30 09:59:40|187809.7|187679.7|187814|187684|187815.8|187685.8|187805.3|187675.3|13
1735552790000|2024-12-30 09:59:50|187808.7|187678.7|187809.1|187679.1|187809.1|187679.1|187805.4|187675.4|10
1735552800000|2024-12-30 10:00:00|187809.2|187679.2|187854.3|187724.3|187862.6|187769.4|187809.2|187679.2|19
1735552810000|2024-12-30 10:00:10|187855|187725|187859.2|187729.2|187865.4|187735.4|187852.7|187722.7|21
1735552820000|2024-12-30 10:00:20|187857.7|187727.7|187867.3|187737.3|187868.1|187738.1|187852.9|187722.9|13
1735552830000|2024-12-30 10:00:30|187866.8|187736.8|187865.8|187735.8|187866.8|187736.8|187865.4|187735.4|3
1735552840000|2024-12-30 10:00:40|187866.3|187736.3|187873.1|187743.1|187873.6|187743.6|187855.8|187725.8|19
1735552850000|2024-12-30 10:00:50|187868.3|187738.3|187864.3|187734.3|187873.2|187743.2|187863.2|187733.2|17
1735552860000|2024-12-30 10:01:00|187864|187734|187872.4|187742.4|187872.9|187742.9|187856.2|187726.2|10
1735552880000|2024-12-30 10:01:20|187874.1|187744.1|187873.4|187743.4|187874.1|187744.1|187873.4|187743.4|3
1735552890000|2024-12-30 10:01:30|187870.9|187740.9|187870.5|187740.5|187872.4|187742.4|187870.5|187740.5|5
1735552900000|2024-12-30 10:01:40|187863.5|187733.5|187881.8|187751.8|187883.5|187753.5|187841.6|187718.9|14
1735552910000|2024-12-30 10:01:50|187876.4|187746.4|187861.5|187771.5|187876.4|187774.5|187853.9|187744.8|10
1735552920000|2024-12-30 10:02:00|187862.5|187772.5|187860.8|187770.8|187862.5|187772.5|187858.1|187768.1|10
1735552930000|2024-12-30 10:02:10|187862.5|187772.5|187875|187745|187875.3|187772.5|187862|187737.1|13
1735552940000|2024-12-30 10:02:20|187879.9|187749.9|187879.5|187749.5|187880.4|187750.4|187871.1|187741.1|11
1735552950000|2024-12-30 10:02:30|187872.2|187742.2|187876|187746|187877|187747|187870.2|187740.2|9
1735552960000|2024-12-30 10:02:40|187870.1|187740.1|187851.7|187721.7|187876.1|187746.1|187851.7|187721.7|7
1735552970000|2024-12-30 10:02:50|187857.8|187727.8|187882.4|187752.4|187882.4|187752.4|187857.8|187727.8|10
1735552980000|2024-12-30 10:03:00|187873.2|187743.2|187871.5|187741.5|187874|187744|187857.4|187727.4|8
1735552990000|2024-12-30 10:03:10|187871.8|187741.8|187873.3|187743.3|187873.8|187743.8|187871.8|187741.8|4
1735553000000|2024-12-30 10:03:20|187872.5|187742.5|187868|187738|187875.1|187745.1|187852.4|187722.4|9
1735553010000|2024-12-30 10:03:30|187870.3|187740.3|187869.8|187739.8|187879|187749|187868.8|187738.8|12
1735553020000|2024-12-30 10:03:40|187877.2|187747.2|187879.4|187749.4|187879.4|187749.4|187876.2|187746.2|6
1735553030000|2024-12-30 10:03:50|187879|187749|187888.6|187758.6|187890.9|187760.9|187866|187736|20
1735553040000|2024-12-30 10:04:00|187884.6|187754.6|187876.4|187746.4|187885.1|187755.1|187875.9|187745.9|6
1735553050000|2024-12-30 10:04:10|187875.9|187745.9|187855.2|187765.2|187875.9|187767|187842.6|187713.9|14
1735553060000|2024-12-30 10:04:20|187850.4|187760.4|187800.5|187710.5|187850.4|187760.4|187800.5|187710.5|20
1735553070000|2024-12-30 10:04:30|187791.6|187701.6|187777.2|187687.2|187791.6|187701.6|187777.2|187687.2|5
1735553080000|2024-12-30 10:04:40|187777.9|187687.9|187777.7|187687.7|187777.9|187687.9|187777.4|187687.4|3
1735553090000|2024-12-30 10:04:50|187777.4|187687.4|187783.9|187693.9|187785.2|187695.2|187777.4|187687.4|4
1735553100000|2024-12-30 10:05:00|187779.1|187689.1|187780.8|187690.8|187782.1|187692.1|187774.3|187684.3|12
1735553110000|2024-12-30 10:05:10|187780.6|187690.6|187778.6|187688.6|187780.6|187690.6|187777.8|187687.8|6
1735553120000|2024-12-30 10:05:20|187784.3|187694.3|187796.6|187706.6|187796.6|187706.6|187784.3|187694.3|4
1735553130000|2024-12-30 10:05:30|187787.6|187697.6|187780.4|187690.4|187787.6|187697.6|187780.4|187690.4|4
1735553140000|2024-12-30 10:05:40|187787|187697|187858.4|187728.4|187858.4|187748.5|187787|187697|7
1735553150000|2024-12-30 10:05:50|187877.9|187747.9|187868.5|187738.5|187886.4|187756.4|187868.5|187738.5|22
1735553160000|2024-12-30 10:06:00|187863.5|187733.5|187853.1|187763.1|187873.9|187769.6|187853.1|187733.5|20
1735553170000|2024-12-30 10:06:10|187857.9|187767.9|187850.5|187760.5|187864|187774|187849.9|187759.9|13
1735553180000|2024-12-30 10:06:20|187845.9|187755.9|187855.2|187765.2|187855.2|187765.2|187833.6|187743.6|12
1735553190000|2024-12-30 10:06:30|187847.4|187757.4|187856.2|187766.2|187862.4|187772.4|187833.8|187743.8|14
1735553200000|2024-12-30 10:06:40|187856.5|187766.5|187875|187785|187875|187785|187855.7|187765.7|10
1735553210000|2024-12-30 10:06:50|187872.5|187782.5|187861.7|187771.7|187874.1|187784.1|187861.7|187771.7|14
1735553220000|2024-12-30 10:07:00|187866.4|187776.4|187859.1|187769.1|187866.4|187776.4|187859.1|187769.1|3
1735553230000|2024-12-30 10:07:10|187858.8|187768.8|187857.3|187767.3|187858.8|187768.8|187855.1|187765.1|7
1735553240000|2024-12-30 10:07:20|187855.1|187765.1|187857|187767|187857|187767|187850.8|187760.8|7
1735553250000|2024-12-30 10:07:30|187858.9|187768.9|187843.6|187753.6|187858.9|187768.9|187829.8|187739.8|19
1735553260000|2024-12-30 10:07:40|187834.4|187744.4|187808|187718|187842.5|187752.5|187805.3|187715.3|13
1735553270000|2024-12-30 10:07:50|187807.8|187717.8|187804.3|187714.3|187808.8|187718.8|187800.3|187710.3|9
1735553280000|2024-12-30 10:08:00|187804|187714|187805.4|187715.4|187812.1|187722.1|187802.8|187712.8|13
1735553290000|2024-12-30 10:08:10|187807.1|187717.1|187806.3|187716.3|187807.1|187717.1|187806.3|187716.3|3
1735553300000|2024-12-30 10:08:20|187806.1|187716.1|187809.8|187719.8|187846.8|187756.8|187805.9|187715.9|12
1735553310000|2024-12-30 10:08:30|187803.4|187713.4|187781.5|187691.5|187803.7|187713.7|187773.3|187683.3|19
1735553320000|2024-12-30 10:08:40|187781.2|187691.2|187793.3|187703.3|187799.3|187709.3|187772.5|187682.5|17
1735553330000|2024-12-30 10:08:50|187794.9|187704.9|187784.2|187694.2|187812.3|187722.3|187784.2|187694.2|20
1735553340000|2024-12-30 10:09:00|187785|187695|187786.4|187696.4|187794.5|187704.5|187785|187695|12
1735553350000|2024-12-30 10:09:10|187785.9|187695.9|187767|187677|187785.9|187695.9|187761.4|187671.4|14
1735553360000|2024-12-30 10:09:20|187760.3|187670.3|187743|187653|187760.3|187670.3|187741|187651|15
1735553370000|2024-12-30 10:09:30|187750.2|187660.2|187746.9|187656.9|187753.9|187663.9|187745|187655|9
1735553380000|2024-12-30 10:09:40|187748.7|187658.7|187735.7|187645.7|187748.7|187658.7|187730.9|187640.9|11
1735553390000|2024-12-30 10:09:50|187730.1|187640.1|187741.9|187651.9|187742.7|187652.7|187722.4|187632.4|12
1735553400000|2024-12-30 10:10:00|187751.4|187661.4|187759.1|187669.1|187760.3|187670.3|187751.4|187661.4|8
1735553410000|2024-12-30 10:10:10|187754|187664|187752.1|187662.1|187754|187664|187746|187656|5
1735553420000|2024-12-30 10:10:20|187745.9|187655.9|187735.9|187645.9|187751.6|187661.6|187735.9|187645.9|12
1735553430000|2024-12-30 10:10:30|187735.4|187645.4|187744.8|187654.8|187746.2|187656.2|187734.9|187644.9|9
1735553440000|2024-12-30 10:10:40|187744.3|187654.3|187739.5|187649.5|187744.3|187654.3|187737|187647|5
1735553450000|2024-12-30 10:10:50|187739|187649|187739|187649|187739|187649|187739|187649|1
1735553460000|2024-12-30 10:11:00|187740.5|187650.5|187720.1|187630.1|187740.5|187650.5|187719.1|187629.1|5
1735553470000|2024-12-30 10:11:10|187715.2|187625.2|187711.4|187621.4|187716.2|187626.2|187711.4|187621.4|11
1735553480000|2024-12-30 10:11:20|187711.7|187621.7|187714.2|187624.2|187715.9|187625.9|187711.7|187621.7|6
1735553490000|2024-12-30 10:11:30|187713.7|187623.7|187707.9|187617.9|187726.8|187636.8|187707.9|187617.9|8
1735553500000|2024-12-30 10:11:40|187707.1|187617.1|187737|187647|187737|187647|187707.1|187617.1|8
1735553510000|2024-12-30 10:11:50|187736.9|187646.9|187737|187647|187738.5|187648.5|187735.5|187645.5|4
1735553520000|2024-12-30 10:12:00|187732.1|187642.1|187740.2|187650.2|187740.2|187650.2|187724|187634|7
1735553530000|2024-12-30 10:12:10|187738|187648|187736.4|187646.4|187738|187648|187724.1|187634.1|7
1735553550000|2024-12-30 10:12:30|187733.7|187643.7|187716.4|187626.4|187733.7|187643.7|187715|187625|14
1735553560000|2024-12-30 10:12:40|187714.6|187624.6|187739.8|187649.8|187739.8|187649.8|187712|187622|19
1735553570000|2024-12-30 10:12:50|187741.3|187651.3|187741.3|187651.3|187741.3|187651.3|187741.3|187651.3|1
1735553590000|2024-12-30 10:13:10|187736.3|187646.3|187742.6|187652.6|187742.6|187652.6|187736.3|187646.3|3
1735553600000|2024-12-30 10:13:20|187736.9|187646.9|187738.7|187648.7|187742.2|187652.2|187736.9|187646.9|5
1735553620000|2024-12-30 10:13:40|187730.9|187640.9|187700.8|187610.8|187739.1|187649.1|187693.2|187603.2|16
1735553630000|2024-12-30 10:13:50|187701|187611|187697.9|187607.9|187702.6|187612.6|187696.7|187606.7|5
1735553640000|2024-12-30 10:14:00|187698.2|187608.2|187701.4|187611.4|187702.6|187612.6|187697.8|187607.8|11
1735553650000|2024-12-30 10:14:10|187706.9|187616.9|187698|187608|187706.9|187616.9|187696.3|187606.3|17
1735553660000|2024-12-30 10:14:20|187697.5|187607.5|187697.3|187607.3|187699|187609|187697.3|187607.3|10
1735553670000|2024-12-30 10:14:30|187694.3|187604.3|187695.6|187605.6|187697.1|187607.1|187694.3|187604.3|6
1735553680000|2024-12-30 10:14:40|187695.1|187605.1|187697.7|187607.7|187700.3|187610.3|187694.9|187604.9|7
1735553690000|2024-12-30 10:14:50|187703.2|187613.2|187700.8|187610.8|187703.2|187613.2|187698|187608|8
1735553700000|2024-12-30 10:15:00|187707|187617|187719.4|187629.4|187724.4|187634.4|187699.1|187609.1|8
1735553710000|2024-12-30 10:15:10|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|1
1735553720000|2024-12-30 10:15:20|187726.7|187636.7|187722.7|187632.7|187727.1|187637.1|187720.9|187630.9|5
1735553730000|2024-12-30 10:15:30|187719.9|187629.9|187721.5|187631.5|187725.3|187635.3|187714.3|187624.3|11
1735553740000|2024-12-30 10:15:40|187719.3|187629.3|187712.6|187622.6|187719.3|187629.3|187710.7|187620.7|4
1735553750000|2024-12-30 10:15:50|187718.4|187628.4|187720.4|187630.4|187725.3|187635.3|187712|187622|10
1735553760000|2024-12-30 10:16:00|187721.3|187631.3|187714.5|187624.5|187727.2|187637.2|187714.5|187624.5|5
1735553770000|2024-12-30 10:16:10|187715.5|187625.5|187721.1|187631.1|187727.9|187637.9|187714|187624|10
1735553780000|2024-12-30 10:16:20|187726.7|187636.7|187721.1|187631.1|187726.7|187636.7|187721.1|187631.1|2
1735553790000|2024-12-30 10:16:30|187719.5|187629.5|187718.7|187628.7|187726.7|187636.7|187718.7|187628.7|4
1735553800000|2024-12-30 10:16:40|187713.3|187623.3|187716.8|187626.8|187723.6|187633.6|187713.1|187623.1|7
1735553810000|2024-12-30 10:16:50|187711.5|187621.5|187703.8|187613.8|187711.5|187621.5|187703.8|187613.8|13
1735553820000|2024-12-30 10:17:00|187704.8|187614.8|187701.8|187611.8|187704.8|187614.8|187701.8|187611.8|8
1735553830000|2024-12-30 10:17:10|187700.3|187610.3|187639.9|187549.9|187700.3|187610.3|187633.6|187543.6|20
1735553840000|2024-12-30 10:17:20|187642.1|187552.1|187634.5|187544.5|187643.3|187553.3|187632.8|187542.8|19
1735553850000|2024-12-30 10:17:30|187640|187550|187657.1|187527.1|187670.4|187554.9|187634.1|187527.1|21
1735553860000|2024-12-30 10:17:40|187662.6|187532.6|187665.9|187535.9|187667.4|187537.4|187657.5|187527.5|14
1735553870000|2024-12-30 10:17:50|187659.2|187529.2|187658.3|187528.3|187669.6|187539.6|187658.3|187528.3|14
1735553880000|2024-12-30 10:18:00|187658|187528|187641.6|187511.6|187658|187528|187633.8|187503.8|14
1735553890000|2024-12-30 10:18:10|187640.3|187510.3|187631|187501|187643.1|187513.1|187631|187501|12
1735553900000|2024-12-30 10:18:20|187630.5|187500.5|187613.8|187483.8|187630.8|187500.8|187607.4|187477.4|15
1735553910000|2024-12-30 10:18:30|187613.1|187483.1|187608.2|187478.2|187613.1|187483.1|187599.1|187469.1|13
1735553920000|2024-12-30 10:18:40|187606.2|187476.2|187608.7|187478.7|187609|187479|187606.2|187476.2|10
1735553930000|2024-12-30 10:18:50|187601.2|187471.2|187600.9|187470.9|187605.4|187475.4|187595.3|187465.3|15
1735553940000|2024-12-30 10:19:00|187600.6|187470.6|187601.9|187471.9|187607.6|187477.6|187600.6|187470.6|13
1735553950000|2024-12-30 10:19:10|187601.4|187471.4|187584.7|187494.7|187601.4|187496.2|187581.2|187469.6|9
1735553960000|2024-12-30 10:19:20|187583.9|187493.9|187578|187488|187584|187494|187574.8|187484.8|19
1735553970000|2024-12-30 10:19:30|187575.9|187485.9|187584.1|187494.1|187584.1|187494.1|187575.9|187485.9|9
1735553980000|2024-12-30 10:19:40|187585.6|187495.6|187594.3|187504.3|187601.7|187511.7|187585.6|187495.6|17
1735553990000|2024-12-30 10:19:50|187595.5|187505.5|187587.2|187497.2|187603.7|187513.7|187585.7|187495.7|12
1735554000000|2024-12-30 10:20:00|187587.5|187497.5|187586.5|187496.5|187589|187499|187586.5|187496.5|7
1735554010000|2024-12-30 10:20:10|187586.3|187496.3|187575|187485|187586.3|187496.3|187575|187485|15
1735554020000|2024-12-30 10:20:20|187574.2|187484.2|187573|187483|187575.2|187485.2|187572.8|187482.8|5
1735554030000|2024-12-30 10:20:30|187574.2|187484.2|187576.2|187486.2|187576.7|187486.7|187572.2|187482.2|9
1735554040000|2024-12-30 10:20:40|187575.5|187485.5|187574.5|187484.5|187577|187487|187574.5|187484.5|4
1735554050000|2024-12-30 10:20:50|187574|187484|187584.6|187494.6|187585.5|187495.5|187574|187484|9
1735554060000|2024-12-30 10:21:00|187585|187495|187588.5|187498.5|187589|187499|187585|187495|5
1735554070000|2024-12-30 10:21:10|187588|187498|187589.3|187499.3|187590|187500|187588|187498|3
1735554080000|2024-12-30 10:21:20|187595|187505|187655.6|187565.6|187660.9|187570.9|187595|187505|14
1735554090000|2024-12-30 10:21:30|187648.3|187558.3|187673.4|187583.4|187673.4|187583.4|187648.3|187558.3|15
1735554100000|2024-12-30 10:21:40|187674.4|187584.4|187681.3|187591.3|187687.5|187597.5|187674.4|187584.4|11
1735554110000|2024-12-30 10:21:50|187676.9|187586.9|187659.9|187569.9|187681.1|187591.1|187659.9|187569.9|18
1735554120000|2024-12-30 10:22:00|187655.7|187565.7|187666.5|187576.5|187669|187579|187655.7|187565.7|10
1735554130000|2024-12-30 10:22:10|187667.5|187577.5|187669.3|187579.3|187669.3|187579.3|187667.5|187577.5|2
1735554150000|2024-12-30 10:22:30|187667.5|187577.5|187665.6|187575.6|187671.3|187581.3|187665.6|187575.6|5
1735554160000|2024-12-30 10:22:40|187669.1|187579.1|187668.7|187578.7|187673.8|187583.8|187668.7|187578.7|6
1735554170000|2024-12-30 10:22:50|187666|187576|187657.9|187567.9|187666|187576|187657.6|187567.6|6
1735554180000|2024-12-30 10:23:00|187669|187579|187667.2|187577.2|187680|187590|187667.2|187577.2|13
1735554190000|2024-12-30 10:23:10|187666.4|187576.4|187666.2|187576.2|187666.4|187576.4|187666.2|187576.2|2
1735554200000|2024-12-30 10:23:20|187639.6|187509.6|187645.5|187515.5|187645.5|187515.5|187639.4|187509.4|3
1735554230000|2024-12-30 10:23:50|187620|187530|187620|187530|187620|187530|187620|187530|1
1735554240000|2024-12-30 10:24:00|187620.5|187530.5|187619.9|187529.9|187620.5|187530.5|187619.9|187529.9|2
1735554250000|2024-12-30 10:24:10|187619.6|187529.6|187619.7|187529.7|187619.7|187529.7|187619.6|187529.6|2
1735554260000|2024-12-30 10:24:20|187614.4|187524.4|187629.5|187499.5|187635.6|187524.4|187614.4|187498.3|13
1735554270000|2024-12-30 10:24:30|187629.2|187499.2|187629.4|187499.4|187633.2|187503.2|187628.6|187498.6|6
1735554280000|2024-12-30 10:24:40|187612.5|187522.5|187611.5|187521.5|187612.5|187522.5|187611.5|187521.5|3
1735554290000|2024-12-30 10:24:50|187613|187523|187638.8|187508.8|187639.3|187525.5|187605.1|187507.5|11
1735554300000|2024-12-30 10:25:00|187639.3|187509.3|187610|187520|187639.3|187538.3|187604.7|187508.8|18
1735554310000|2024-12-30 10:25:10|187615.1|187525.1|187586.6|187496.6|187616.1|187526.1|187586.1|187496.1|15
1735554320000|2024-12-30 10:25:20|187584.3|187494.3|187587.1|187497.1|187588.4|187498.4|187582.6|187492.6|14
1735554330000|2024-12-30 10:25:30|187586.9|187496.9|187591.4|187501.4|187591.4|187501.4|187586.9|187496.9|10
1735554340000|2024-12-30 10:25:40|187591.9|187501.9|187589.9|187499.9|187591.9|187501.9|187589.9|187499.9|7
1735554350000|2024-12-30 10:25:50|187587|187497|187576.6|187486.6|187587|187497|187576.6|187486.6|11
1735554360000|2024-12-30 10:26:00|187576.3|187486.3|187574.8|187484.8|187576.3|187486.3|187574.8|187484.8|5
1735554370000|2024-12-30 10:26:10|187574.1|187484.1|187574.8|187484.8|187574.8|187484.8|187574.1|187484.1|3
1735554380000|2024-12-30 10:26:20|187582.7|187492.7|187572.8|187482.8|187583.1|187493.1|187572.8|187482.8|11
1735554410000|2024-12-30 10:26:50|187571|187481|187567|187477|187571|187481|187567|187477|5
1735554420000|2024-12-30 10:27:00|187566.9|187476.9|187570.2|187480.2|187570.2|187480.2|187566.9|187476.9|3
1735554430000|2024-12-30 10:27:10|187571.2|187481.2|187571.2|187481.2|187571.2|187481.2|187571.2|187481.2|1
1735554450000|2024-12-30 10:27:30|187571|187481|187571|187481|187571|187481|187571|187481|1
1735554460000|2024-12-30 10:27:40|187572.2|187482.2|187572.2|187482.2|187572.2|187482.2|187572.2|187482.2|1
1735554470000|2024-12-30 10:27:50|187573.3|187483.3|187595.9|187505.9|187605.1|187515.1|187573.3|187483.3|9
1735554480000|2024-12-30 10:28:00|187595.4|187505.4|187593.9|187503.9|187595.9|187505.9|187593.9|187503.9|8
1735554490000|2024-12-30 10:28:10|187593.2|187503.2|187590.6|187500.6|187598.8|187508.8|187590.6|187500.6|11
1735554500000|2024-12-30 10:28:20|187590.3|187500.3|187573.5|187483.5|187590.3|187500.3|187573.5|187483.5|12
1735554510000|2024-12-30 10:28:30|187571.6|187481.6|187578.3|187488.3|187578.8|187488.8|187569.3|187479.3|6
1735554520000|2024-12-30 10:28:40|187580.3|187490.3|187576.4|187486.4|187586.5|187496.5|187576.4|187486.4|8
1735554530000|2024-12-30 10:28:50|187576.9|187486.9|187569.5|187479.5|187582.7|187492.7|187569.5|187479.5|15
1735554540000|2024-12-30 10:29:00|187568.5|187478.5|187565.7|187475.7|187568.5|187478.5|187565.7|187475.7|3
1735554550000|2024-12-30 10:29:10|187563.3|187473.3|187563.3|187473.3|187563.3|187473.3|187563.1|187473.1|3
1735554560000|2024-12-30 10:29:20|187564|187474|187564.3|187474.3|187564.3|187474.3|187564|187474|2
1735554570000|2024-12-30 10:29:30|187564|187474|187566.6|187476.6|187566.6|187476.6|187564|187474|3
1735554580000|2024-12-30 10:29:40|187566.8|187476.8|187566.8|187476.8|187566.8|187476.8|187566.8|187476.8|1
1735554600000|2024-12-30 10:30:00|187571.5|187481.5|187568.3|187478.3|187572.2|187482.2|187568.3|187478.3|4
1735554610000|2024-12-30 10:30:10|187581.5|187491.5|187575.3|187485.3|187582.5|187492.5|187575.3|187485.3|8
1735554620000|2024-12-30 10:30:20|187579.8|187489.8|187579.8|187489.8|187579.8|187489.8|187579.8|187489.8|1
1735554630000|2024-12-30 10:30:30|187588.3|187498.3|187582.7|187492.7|187588.3|187498.3|187581.4|187491.4|3
1735554640000|2024-12-30 10:30:40|187584.2|187494.2|187585|187495|187589.6|187499.6|187584.2|187494.2|5
1735554650000|2024-12-30 10:30:50|187585.5|187495.5|187585.2|187495.2|187585.5|187495.5|187585.2|187495.2|2
1735554660000|2024-12-30 10:31:00|187585|187495|187585|187495|187585|187495|187585|187495|1
1735554670000|2024-12-30 10:31:10|187586.5|187496.5|187592.7|187502.7|187596.7|187506.7|187586.5|187496.5|5
1735554680000|2024-12-30 10:31:20|187593.8|187503.8|187594.7|187504.7|187599.4|187509.4|187593.8|187503.8|7
1735554690000|2024-12-30 10:31:30|187594.2|187504.2|187587.4|187497.4|187594.2|187504.2|187586.9|187496.9|12
1735554700000|2024-12-30 10:31:40|187588.6|187498.6|187590.3|187500.3|187595.4|187505.4|187588.6|187498.6|5
1735554710000|2024-12-30 10:31:50|187590.5|187500.5|187571.1|187481.1|187590.5|187500.5|187571.1|187481.1|5
1735554720000|2024-12-30 10:32:00|187571.7|187481.7|187571.1|187481.1|187571.7|187481.7|187571.1|187481.1|3
1735554730000|2024-12-30 10:32:10|187579|187489|187579.1|187489.1|187579.8|187489.8|187574|187484|6
1735554740000|2024-12-30 10:32:20|187578.3|187488.3|187587.5|187497.5|187593.2|187503.2|187577|187487|10
1735554750000|2024-12-30 10:32:30|187587.2|187497.2|187587.3|187497.3|187592.1|187502.1|187587.2|187497.2|3
1735554760000|2024-12-30 10:32:40|187585.5|187495.5|187572.9|187482.9|187587.3|187497.3|187572.9|187482.9|8
1735554770000|2024-12-30 10:32:50|187572.7|187482.7|187572.7|187482.7|187572.7|187482.7|187572.7|187482.7|1
1735554780000|2024-12-30 10:33:00|187572.4|187482.4|187572.4|187482.4|187572.4|187482.4|187572.4|187482.4|1
1735554790000|2024-12-30 10:33:10|187574.5|187484.5|187574|187484|187574.5|187484.5|187574|187484|2
1735554800000|2024-12-30 10:33:20|187573.5|187483.5|187573.5|187483.5|187573.5|187483.5|187573.5|187483.5|1
1735554810000|2024-12-30 10:33:30|187578|187488|187577|187487|187578|187488|187577|187487|2
1735554820000|2024-12-30 10:33:40|187573|187483|187573|187483|187573|187483|187573|187483|1
1735554830000|2024-12-30 10:33:50|187577.3|187487.3|187574.4|187484.4|187577.3|187487.3|187574.2|187484.2|5
1735554860000|2024-12-30 10:34:20|187576.5|187486.5|187576.5|187486.5|187576.5|187486.5|187576.5|187486.5|1
1735554870000|2024-12-30 10:34:30|187572.1|187482.1|187572.1|187482.1|187572.1|187482.1|187572.1|187482.1|1
1735554890000|2024-12-30 10:34:50|187576.1|187486.1|187572.8|187482.8|187580|187490|187572|187482|8
1735554900000|2024-12-30 10:35:00|187570.5|187480.5|187565.5|187475.5|187570.5|187480.5|187565.5|187475.5|4
1735554910000|2024-12-30 10:35:10|187565.7|187475.7|187565.7|187475.7|187565.7|187475.7|187565.7|187475.7|1
1735554930000|2024-12-30 10:35:30|187565.5|187475.5|187571.5|187481.5|187571.5|187481.5|187565.5|187475.5|2
1735554950000|2024-12-30 10:35:50|187538.8|187448.8|187536.2|187446.2|187541.8|187451.8|187534.4|187444.4|9
1735554960000|2024-12-30 10:36:00|187539.6|187449.6|187542.7|187452.7|187542.7|187452.7|187539.6|187449.6|3
1735554970000|2024-12-30 10:36:10|187537.7|187447.7|187539.3|187449.3|187539.3|187449.3|187536.6|187446.6|4
1735554980000|2024-12-30 10:36:20|187540.1|187450.1|187539.6|187449.6|187546|187456|187539.6|187449.6|4
1735554990000|2024-12-30 10:36:30|187542.8|187452.8|187539|187449|187542.8|187452.8|187539|187449|4
1735555000000|2024-12-30 10:36:40|187541.8|187451.8|187540.3|187450.3|187544.1|187454.1|187540.3|187450.3|3
1735555010000|2024-12-30 10:36:50|187536|187446|187496.8|187406.8|187536|187446|187493.4|187403.4|10
1735555020000|2024-12-30 10:37:00|187492.9|187402.9|187531.3|187441.3|187539.4|187449.4|187489.7|187399.7|19
1735555030000|2024-12-30 10:37:10|187531.5|187441.5|187539.4|187449.4|187541.7|187451.7|187530.4|187440.4|16
1735555040000|2024-12-30 10:37:20|187536.1|187446.1|187535.1|187445.1|187538.7|187448.7|187535.1|187445.1|4
1735555050000|2024-12-30 10:37:30|187535.4|187445.4|187537.9|187447.9|187540.1|187450.1|187535.4|187445.4|4
1735555060000|2024-12-30 10:37:40|187537.6|187447.6|187535.6|187445.6|187537.6|187447.6|187535.6|187445.6|2
1735555070000|2024-12-30 10:37:50|187537.9|187447.9|187537.9|187447.9|187537.9|187447.9|187537.9|187447.9|1
1735555080000|2024-12-30 10:38:00|187525.3|187435.3|187533.6|187443.6|187537.5|187447.5|187525.3|187435.3|5
1735555090000|2024-12-30 10:38:10|187533.4|187443.4|187533.4|187443.4|187533.4|187443.4|187533.4|187443.4|1
1735555100000|2024-12-30 10:38:20|187527.1|187437.1|187517.2|187427.2|187527.1|187437.1|187517.2|187427.2|4
1735555110000|2024-12-30 10:38:30|187504.6|187414.6|187512.1|187422.1|187515.8|187425.8|187504.6|187414.6|10
1735555120000|2024-12-30 10:38:40|187508.9|187418.9|187514.5|187424.5|187518.7|187428.7|187504.4|187414.4|17
1735555130000|2024-12-30 10:38:50|187517.2|187427.2|187514.8|187424.8|187522.9|187432.9|187512.1|187422.1|10
1735555140000|2024-12-30 10:39:00|187519.4|187429.4|187518.3|187428.3|187531.3|187441.3|187516.8|187426.8|10
1735555160000|2024-12-30 10:39:20|187510.4|187420.4|187502.8|187412.8|187513|187423|187500.8|187410.8|20
1735555170000|2024-12-30 10:39:30|187506.9|187416.9|187498.7|187408.7|187518.1|187428.1|187498.5|187408.5|18
1735555180000|2024-12-30 10:39:40|187496.9|187406.9|187499.6|187409.6|187503|187413|187496.9|187406.9|9
1735555190000|2024-12-30 10:39:50|187506.9|187416.9|187503.5|187413.5|187512.9|187422.9|187502.5|187412.5|8
1735555200000|2024-12-30 10:40:00|187501.5|187411.5|187501.1|187411.1|187501.5|187411.5|187499|187409|3
1735555210000|2024-12-30 10:40:10|187499.4|187409.4|187501.6|187411.6|187501.6|187411.6|187499.4|187409.4|3
1735555220000|2024-12-30 10:40:20|187503.6|187413.6|187503|187413|187507.8|187417.8|187503|187413|11
1735555230000|2024-12-30 10:40:30|187506.7|187416.7|187500.4|187410.4|187506.7|187416.7|187500.4|187410.4|6
1735555250000|2024-12-30 10:40:50|187497.9|187407.9|187516.5|187426.5|187517.7|187427.7|187489|187399|10
1735555260000|2024-12-30 10:41:00|187513|187423|187510.6|187420.6|187513.3|187423.3|187509.7|187419.7|9
1735555270000|2024-12-30 10:41:10|187508.6|187418.6|187509.1|187419.1|187509.8|187419.8|187508.6|187418.6|4
1735555280000|2024-12-30 10:41:20|187508.6|187418.6|187499.5|187409.5|187508.6|187418.6|187497.9|187407.9|10
1735555290000|2024-12-30 10:41:30|187501.8|187411.8|187509.7|187419.7|187516.2|187426.2|187500.6|187410.6|14
1735555300000|2024-12-30 10:41:40|187515.9|187425.9|187516.5|187426.5|187520.4|187430.4|187510.7|187420.7|11
1735555310000|2024-12-30 10:41:50|187518.2|187428.2|187510.8|187420.8|187519.5|187429.5|187510.8|187420.8|5
1735555320000|2024-12-30 10:42:00|187509|187419|187518.4|187428.4|187529.3|187439.3|187509|187419|6
1735555330000|2024-12-30 10:42:10|187520|187430|187520|187430|187520|187430|187520|187430|1
1735555340000|2024-12-30 10:42:20|187522.9|187432.9|187521.6|187431.6|187523.4|187433.4|187519.9|187429.9|5
1735555350000|2024-12-30 10:42:30|187519.9|187429.9|187521.5|187431.5|187521.5|187431.5|187519.6|187429.6|3
1735555360000|2024-12-30 10:42:40|187520|187430|187516|187426|187520|187430|187515.2|187425.2|5
1735555370000|2024-12-30 10:42:50|187516.6|187426.6|187515.7|187425.7|187516.6|187426.6|187515.7|187425.7|2
1735555380000|2024-12-30 10:43:00|187513.6|187423.6|187507.9|187417.9|187518|187428|187505.1|187415.1|13
1735555390000|2024-12-30 10:43:10|187507.7|187417.7|187506.9|187416.9|187507.9|187417.9|187506.7|187416.7|5
1735555400000|2024-12-30 10:43:20|187505.9|187415.9|187498|187408|187505.9|187415.9|187497.1|187407.1|7
1735555410000|2024-12-30 10:43:30|187501.8|187411.8|187496|187406|187501.8|187411.8|187496|187406|6
1735555420000|2024-12-30 10:43:40|187495.7|187405.7|187497.2|187407.2|187497.2|187407.2|187495.7|187405.7|2
1735555430000|2024-12-30 10:43:50|187497.7|187407.7|187498.1|187408.1|187503.2|187413.2|187497.7|187407.7|6
1735555440000|2024-12-30 10:44:00|187500.7|187410.7|187492.8|187402.8|187507.1|187417.1|187492.8|187402.8|12
1735555450000|2024-12-30 10:44:10|187493.8|187403.8|187506.6|187416.6|187510|187420|187493.8|187403.8|8
1735555460000|2024-12-30 10:44:20|187505.8|187415.8|187506.2|187416.2|187509.1|187419.1|187505.8|187415.8|4
1735555470000|2024-12-30 10:44:30|187508.9|187418.9|187506.9|187416.9|187508.9|187418.9|187506.9|187416.9|2
1735555480000|2024-12-30 10:44:40|187506.6|187416.6|187568|187478|187576.6|187486.6|187506.4|187416.4|19
1735555490000|2024-12-30 10:44:50|187570.3|187480.3|187575.8|187485.8|187581.8|187491.8|187569.3|187479.3|9
1735555500000|2024-12-30 10:45:00|187575.6|187485.6|187553.6|187463.6|187575.6|187485.6|187549.2|187459.2|12
1735555510000|2024-12-30 10:45:10|187550.3|187460.3|187552.5|187462.5|187552.9|187462.9|187548.9|187458.9|6
1735555520000|2024-12-30 10:45:20|187550.1|187460.1|187549.4|187459.4|187550.1|187460.1|187549.4|187459.4|2
1735555530000|2024-12-30 10:45:30|187536.4|187446.4|187539.7|187449.7|187539.7|187449.7|187523.6|187433.6|16
1735555540000|2024-12-30 10:45:40|187535|187445|187546.7|187456.7|187553.8|187463.8|187535|187445|9
1735555550000|2024-12-30 10:45:50|187554.5|187464.5|187552|187462|187554.5|187464.5|187552|187462|3
1735555560000|2024-12-30 10:46:00|187551.8|187461.8|187549.2|187459.2|187551.8|187461.8|187549.2|187459.2|2
1735555570000|2024-12-30 10:46:10|187551|187461|187551|187461|187551|187461|187551|187461|1
1735555600000|2024-12-30 10:46:40|187555|187465|187536.8|187446.8|187555|187465|187531|187441|11
1735555610000|2024-12-30 10:46:50|187533.7|187443.7|187547.3|187457.3|187551.7|187461.7|187531.2|187441.2|5
1735555620000|2024-12-30 10:47:00|187536.6|187446.6|187515.5|187425.5|187536.6|187446.6|187513.8|187423.8|4
1735555630000|2024-12-30 10:47:10|187514|187424|187514.7|187424.7|187514.7|187424.7|187513.2|187423.2|3
1735555640000|2024-12-30 10:47:20|187512.2|187422.2|187509.5|187419.5|187512.4|187422.4|187506.1|187416.1|10
1735555650000|2024-12-30 10:47:30|187513.3|187423.3|187510|187420|187513.3|187423.3|187510|187420|2
1735555660000|2024-12-30 10:47:40|187510.9|187420.9|187510.9|187420.9|187510.9|187420.9|187510.9|187420.9|1
1735555670000|2024-12-30 10:47:50|187512|187422|187512|187422|187512|187422|187512|187422|1
1735555680000|2024-12-30 10:48:00|187517.4|187427.4|187519.9|187429.9|187519.9|187429.9|187513.1|187423.1|5
1735555690000|2024-12-30 10:48:10|187536.7|187446.7|187514.8|187424.8|187536.7|187446.7|187514.8|187424.8|3
1735555700000|2024-12-30 10:48:20|187515.1|187425.1|187492.1|187402.1|187519|187429|187492.1|187402.1|8
1735555710000|2024-12-30 10:48:30|187490.9|187400.9|187491.6|187401.6|187491.6|187401.6|187490.9|187400.9|2
1735555720000|2024-12-30 10:48:40|187494.2|187404.2|187491.7|187401.7|187494.2|187404.2|187491.7|187401.7|2
1735555730000|2024-12-30 10:48:50|187492.2|187402.2|187492.2|187402.2|187492.2|187402.2|187492.2|187402.2|1
1735555740000|2024-12-30 10:49:00|187492.4|187402.4|187493.2|187403.2|187493.2|187403.2|187492.4|187402.4|2
1735555750000|2024-12-30 10:49:10|187492.7|187402.7|187492.7|187402.7|187492.7|187402.7|187487.5|187397.5|8
1735555760000|2024-12-30 10:49:20|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|1
1735555770000|2024-12-30 10:49:30|187489.8|187399.8|187489.8|187399.8|187489.8|187399.8|187489.8|187399.8|1
1735555780000|2024-12-30 10:49:40|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|187489.5|187399.5|1
1735555790000|2024-12-30 10:49:50|187486|187396|187486|187396|187486|187396|187486|187396|1
1735555800000|2024-12-30 10:50:00|187485.5|187395.5|187486|187396|187486|187396|187485.5|187395.5|2
1735555810000|2024-12-30 10:50:10|187485.5|187395.5|187476.8|187386.8|187486.8|187396.8|187476.8|187386.8|8
1735555820000|2024-12-30 10:50:20|187474.4|187384.4|187473.9|187383.9|187476|187386|187473.9|187383.9|3
1735555830000|2024-12-30 10:50:30|187475.7|187385.7|187468.5|187378.5|187476|187386|187460.1|187370.1|10
1735555840000|2024-12-30 10:50:40|187471.2|187381.2|187475.7|187385.7|187475.7|187385.7|187471.2|187381.2|4
1735555860000|2024-12-30 10:51:00|187479.5|187389.5|187486.7|187396.7|187486.7|187396.7|187479.5|187389.5|2
1735555870000|2024-12-30 10:51:10|187487.4|187397.4|187486.9|187396.9|187487.4|187397.4|187486.9|187396.9|3
1735555880000|2024-12-30 10:51:20|187489.5|187399.5|187489.9|187399.9|187491.4|187401.4|187488.6|187398.6|9
1735555890000|2024-12-30 10:51:30|187489.6|187399.6|187488.9|187398.9|187489.6|187399.6|187488.6|187398.6|4
1735555900000|2024-12-30 10:51:40|187473.4|187383.4|187472.7|187382.7|187474|187384|187469.8|187379.8|11
1735555910000|2024-12-30 10:51:50|187472.3|187382.3|187471.3|187381.3|187472.3|187382.3|187471.3|187381.3|2
1735555920000|2024-12-30 10:52:00|187469.7|187379.7|187468.9|187378.9|187469.7|187379.7|187466.3|187376.3|7
1735555930000|2024-12-30 10:52:10|187470.7|187380.7|187470.7|187380.7|187470.7|187380.7|187470.7|187380.7|1
1735555960000|2024-12-30 10:52:40|187470|187380|187470|187380|187470|187380|187470|187380|1
1735555970000|2024-12-30 10:52:50|187467.5|187377.5|187422.7|187332.7|187467.5|187377.5|187420.7|187330.7|18
1735555980000|2024-12-30 10:53:00|187421.9|187331.9|187459.7|187369.7|187459.8|187369.8|187419.1|187329.1|8
1735555990000|2024-12-30 10:53:10|187460|187370|187460.9|187370.9|187464.1|187374.1|187460|187370|4
1735556000000|2024-12-30 10:53:20|187464.7|187374.7|187465.7|187375.7|187469|187379|187464.7|187374.7|4
1735556010000|2024-12-30 10:53:30|187463.5|187373.5|187466|187376|187466|187376|187463.5|187373.5|2
1735556020000|2024-12-30 10:53:40|187468.1|187378.1|187467.1|187377.1|187468.1|187378.1|187465.7|187375.7|3
1735556030000|2024-12-30 10:53:50|187469.3|187379.3|187469.8|187379.8|187469.8|187379.8|187469.3|187379.3|2
1735556040000|2024-12-30 10:54:00|187474.1|187384.1|187467.9|187377.9|187474.1|187384.1|187467.9|187377.9|3
1735556050000|2024-12-30 10:54:10|187467.7|187377.7|187467.7|187377.7|187467.7|187377.7|187467.7|187377.7|1
1735556060000|2024-12-30 10:54:20|187469.8|187379.8|187471.6|187381.6|187471.6|187381.6|187469.6|187379.6|3
1735556070000|2024-12-30 10:54:30|187478.2|187388.2|187497.7|187407.7|187502.2|187412.2|187478.2|187388.2|11
1735556100000|2024-12-30 10:55:00|187500.5|187410.5|187523.2|187433.2|187537.5|187447.5|187500.5|187410.5|7
1735556110000|2024-12-30 10:55:10|187528|187438|187527|187437|187529.5|187439.5|187523.1|187433.1|8
1735556120000|2024-12-30 10:55:20|187524.6|187434.6|187524|187434|187524.6|187434.6|187521.8|187431.8|5
1735556130000|2024-12-30 10:55:30|187529.3|187439.3|187527.6|187437.6|187529.3|187439.3|187525|187435|4
1735556140000|2024-12-30 10:55:40|187525|187435|187523.8|187433.8|187533.5|187443.5|187523.8|187433.8|8
1735556150000|2024-12-30 10:55:50|187524.1|187434.1|187525.4|187435.4|187529.7|187439.7|187521.6|187431.6|9
1735556160000|2024-12-30 10:56:00|187522.7|187432.7|187521.2|187431.2|187522.7|187432.7|187521.2|187431.2|2
1735556170000|2024-12-30 10:56:10|187519.9|187429.9|187519.9|187429.9|187519.9|187429.9|187519.9|187429.9|1
1735556180000|2024-12-30 10:56:20|187517.4|187427.4|187517.2|187427.2|187517.6|187427.6|187517.2|187427.2|3
1735556190000|2024-12-30 10:56:30|187517.6|187427.6|187517.6|187427.6|187517.6|187427.6|187517.6|187427.6|1
1735556210000|2024-12-30 10:56:50|187519.5|187429.5|187519.5|187429.5|187519.5|187429.5|187518.5|187428.5|3
1735556220000|2024-12-30 10:57:00|187521.4|187431.4|187517.7|187427.7|187521.4|187431.4|187517.7|187427.7|3
1735556230000|2024-12-30 10:57:10|187528.8|187438.8|187553.9|187463.9|187559.6|187469.6|187527.2|187437.2|11
1735556250000|2024-12-30 10:57:30|187554.1|187464.1|187552.8|187462.8|187554.1|187464.1|187552.8|187462.8|3
1735556260000|2024-12-30 10:57:40|187551.5|187461.5|187550|187460|187551.5|187461.5|187550|187460|2
1735556270000|2024-12-30 10:57:50|187551.9|187461.9|187556.2|187466.2|187556.2|187466.2|187544|187454|13
1735556280000|2024-12-30 10:58:00|187559.7|187469.7|187555.3|187465.3|187559.7|187469.7|187555.3|187465.3|2
1735556290000|2024-12-30 10:58:10|187555.1|187465.1|187556.3|187466.3|187556.3|187466.3|187555.1|187465.1|2
1735556300000|2024-12-30 10:58:20|187562.1|187472.1|187558.3|187468.3|187562.1|187472.1|187557|187467|5
1735556310000|2024-12-30 10:58:30|187558.6|187468.6|187558.6|187468.6|187558.6|187468.6|187558.6|187468.6|1
1735556330000|2024-12-30 10:58:50|187574.4|187484.4|187567.3|187477.3|187574.4|187484.4|187566|187476|3
1735556340000|2024-12-30 10:59:00|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|1
1735556360000|2024-12-30 10:59:20|187564|187474|187560.8|187470.8|187564.3|187474.3|187560.8|187470.8|3
1735556370000|2024-12-30 10:59:30|187558.8|187468.8|187559.8|187469.8|187559.8|187469.8|187558.8|187468.8|4
1735556380000|2024-12-30 10:59:40|187563.8|187473.8|187564.6|187474.6|187569|187479|187559.3|187469.3|5
1735556400000|2024-12-30 11:00:00|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|187564.3|187474.3|1
1735556410000|2024-12-30 11:00:10|187564.6|187474.6|187574|187484|187574|187484|187564.6|187474.6|2
1735556430000|2024-12-30 11:00:30|187573.5|187483.5|187586.4|187456.4|187586.4|187484|187573.5|187456.4|3
1735556440000|2024-12-30 11:00:40|187585.7|187455.7|187585.7|187455.7|187585.7|187455.7|187585.7|187455.7|1
1735556460000|2024-12-30 11:01:00|187583.7|187453.7|187571|187481|187584.4|187481|187571|187453.7|3
1735556480000|2024-12-30 11:01:20|187570|187480|187584.9|187454.9|187584.9|187483|187570|187454.9|3
1735556500000|2024-12-30 11:01:40|187583.9|187453.9|187583.9|187453.9|187583.9|187453.9|187583.9|187453.9|1
1735556510000|2024-12-30 11:01:50|187584.2|187454.2|187572|187482|187584.2|187482|187572|187454.2|2
1735556520000|2024-12-30 11:02:00|187592.5|187462.5|187594.5|187464.5|187594.5|187464.5|187592.5|187462.5|2
1735556530000|2024-12-30 11:02:10|187593.5|187463.5|187593.2|187463.2|187593.5|187463.5|187592.8|187462.8|10
1735556540000|2024-12-30 11:02:20|187592.9|187462.9|187592.5|187462.5|187592.9|187462.9|187592.5|187462.5|2
1735556550000|2024-12-30 11:02:30|187593.2|187463.2|187591.2|187461.2|187593.2|187463.2|187591.2|187461.2|2
1735556560000|2024-12-30 11:02:40|187570|187480|187582.5|187452.5|187590|187480|187570|187452.5|4
1735556570000|2024-12-30 11:02:50|187582.2|187452.2|187581.2|187451.2|187582.8|187452.8|187581.2|187451.2|6
1735556580000|2024-12-30 11:03:00|187580.8|187450.8|187579.5|187449.5|187582.2|187452.2|187579.2|187449.2|8
1735556590000|2024-12-30 11:03:10|187580.1|187450.1|187580.1|187450.1|187580.1|187450.1|187580.1|187450.1|1
1735556600000|2024-12-30 11:03:20|187566|187476|187566|187476|187566|187476|187566|187476|1
1735556610000|2024-12-30 11:03:30|187566.5|187476.5|187566.5|187476.5|187566.5|187476.5|187566.5|187476.5|1
1735556620000|2024-12-30 11:03:40|187582.4|187452.4|187582.4|187452.4|187582.4|187452.4|187582.4|187452.4|1
1735556650000|2024-12-30 11:04:10|187586.5|187456.5|187578.5|187448.5|187586.5|187456.5|187578.5|187448.5|3
1735556670000|2024-12-30 11:04:30|187579|187449|187620.9|187418.2|187620.9|187458|187579|187418.2|3
1735556690000|2024-12-30 11:04:50|187636.8|187395.8|187632.8|187402.8|187641.5|187402.8|187632.8|187394.2|5
1735556700000|2024-12-30 11:05:00|187630.2|187406.2|187618.8|187415.5|187630.2|187415.5|187618.8|187406.2|12
1735556710000|2024-12-30 11:05:10|187582.2|187452.2|187582.2|187452.2|187582.2|187452.2|187582.2|187452.2|1
1735556720000|2024-12-30 11:05:20|187581.9|187451.9|187622.2|187395.6|187622.2|187451.9|187575.5|187376.8|8
1735556730000|2024-12-30 11:05:30|187619.6|187398.3|187573.9|187443.9|187619.6|187444|187573.9|187398.3|7
1735556740000|2024-12-30 11:05:40|187576.3|187446.3|187576.3|187446.3|187576.3|187446.3|187576.3|187446.3|1
1735556750000|2024-12-30 11:05:50|187569.3|187439.3|187578.5|187448.5|187578.5|187448.5|187569.3|187439.3|3
1735556760000|2024-12-30 11:06:00|187575|187445|187567|187437|187575|187445|187567|187437|12
1735556770000|2024-12-30 11:06:10|187562|187432|187565.5|187435.5|187573.5|187443.5|187562|187432|17
1735556780000|2024-12-30 11:06:20|187553|187423|187552.7|187422.7|187553|187423|187552.7|187422.7|2
1735556790000|2024-12-30 11:06:30|187568.2|187438.2|187572.5|187442.5|187575.2|187445.2|187568.2|187438.2|6
1735556800000|2024-12-30 11:06:40|187570.5|187440.5|187564.9|187434.9|187603.9|187441.5|187561.8|187403.1|8
1735556810000|2024-12-30 11:06:50|187565.2|187435.2|187566.6|187436.6|187605.9|187442.9|187556.5|187394.4|13
1735556820000|2024-12-30 11:07:00|187571.3|187441.3|187607.3|187404.5|187608|187445.9|187567.6|187404.5|9
1735556830000|2024-12-30 11:07:10|187606.6|187406.5|187608|187406.5|187608|187443.3|187565.9|187403.1|17
1735556840000|2024-12-30 11:07:20|187568.3|187438.3|187573|187443|187608.6|187443.2|187568.3|187406.5|8
1735556850000|2024-12-30 11:07:30|187569.5|187439.5|187575.5|187445.5|187575.5|187445.5|187566.5|187436.5|14
1735556860000|2024-12-30 11:07:40|187574|187444|187580.5|187450.5|187580.5|187450.5|187572|187442|8
1735556870000|2024-12-30 11:07:50|187620.2|187405.2|187618.9|187403.9|187620.2|187405.2|187618.2|187403.2|4
1735556880000|2024-12-30 11:08:00|187618.2|187403.2|187618.2|187403.2|187618.2|187403.2|187618.2|187403.2|1
1735556890000|2024-12-30 11:08:10|187622.2|187407.9|187622.2|187407.9|187622.2|187407.9|187622.2|187407.9|1
1735556900000|2024-12-30 11:08:20|187584|187454|187587.5|187457.5|187587.5|187457.5|187584|187454|3
1735556910000|2024-12-30 11:08:30|187587|187457|187626|187416|187627|187457|187587|187416|3
1735556920000|2024-12-30 11:08:40|187625|187414|187634.5|187398.6|187634.5|187416|187623|187398.6|6
1735556930000|2024-12-30 11:08:50|187635.2|187400|187634.5|187398.6|187635.2|187400|187634.5|187398.6|2
1735556950000|2024-12-30 11:09:10|187623.2|187409.3|187583.5|187453.5|187623.2|187453.5|187583.5|187409.3|2
1735556980000|2024-12-30 11:09:40|187587|187457|187631.3|187402.7|187631.9|187457|187587|187402.7|3
1735556990000|2024-12-30 11:09:50|187632.6|187404.1|187632.6|187404.1|187632.6|187404.1|187632.6|187404.1|1
1735557000000|2024-12-30 11:10:00|187631.3|187402.7|187632.6|187404.7|187632.6|187404.7|187631.3|187402.7|2
1735557010000|2024-12-30 11:10:10|187584.5|187454.5|187584.5|187454.5|187584.5|187454.5|187584.5|187454.5|1
1735557020000|2024-12-30 11:10:20|187583.5|187453.5|187664.1|187452.4|187664.1|187453.5|187583.5|187439|4
1735557030000|2024-12-30 11:10:30|187680.3|187470.5|187648.8|187518.8|187682.6|187519|187648.8|187470.5|7
1735557040000|2024-12-30 11:10:40|187684.7|187482.3|187647.9|187517.9|187684.7|187518.6|187647.9|187481.3|5
1735557050000|2024-12-30 11:10:50|187682.1|187480|187682.1|187480.1|187682.1|187518|187647.3|187478.8|7
1735557060000|2024-12-30 11:11:00|187690|187488|187681.4|187479.4|187690|187516.8|187646.8|187479.4|3
1735557070000|2024-12-30 11:11:10|187650|187520|187755.3|187542.9|187768.3|187542.9|187650|187512.4|24
1735557080000|2024-12-30 11:11:20|187754.8|187543.9|187702.8|187572.8|187754.8|187572.8|187699.1|187534.8|11
1735557090000|2024-12-30 11:11:30|187747.1|187540|187707.1|187577.1|187748.1|187577.1|187704.4|187535.1|15
1735557100000|2024-12-30 11:11:40|187706.1|187576.1|187704.1|187574.1|187706.1|187576.1|187703.7|187573.7|4
1735557110000|2024-12-30 11:11:50|187738.6|187538|187692.8|187562.8|187738.6|187573.1|187692.8|187537.5|10
1735557120000|2024-12-30 11:12:00|187690.7|187560.7|187670|187540|187691.7|187561.7|187670|187540|7
1735557130000|2024-12-30 11:12:10|187676.9|187546.9|187683.9|187553.9|187684.9|187554.9|187676.9|187546.9|3
1735557140000|2024-12-30 11:12:20|187685.2|187555.2|187674.4|187544.4|187685.2|187555.2|187674.4|187544.4|3
1735557150000|2024-12-30 11:12:30|187633.5|187503.5|187669.8|187539.8|187674.9|187544.9|187615|187485|24
1735557160000|2024-12-30 11:12:40|187669.1|187539.1|187668|187538|187669.1|187539.1|187667.3|187537.3|11
1735557170000|2024-12-30 11:12:50|187674.4|187544.4|187675.7|187545.7|187678.5|187548.5|187669.2|187539.2|13
1735557180000|2024-12-30 11:13:00|187666.4|187536.4|187671.4|187541.4|187671.4|187541.4|187653.7|187523.7|16
1735557190000|2024-12-30 11:13:10|187671.6|187541.6|187672.4|187542.4|187672.4|187542.4|187667.6|187537.6|6
1735557200000|2024-12-30 11:13:20|187670.9|187540.9|187669.8|187539.8|187671.4|187541.4|187655.6|187525.6|13
1735557210000|2024-12-30 11:13:30|187661.2|187531.2|187670.5|187540.5|187670.5|187540.5|187661.2|187531.2|8
1735557220000|2024-12-30 11:13:40|187669.2|187539.2|187682.8|187552.8|187685|187555|187669.2|187539.2|5
1735557230000|2024-12-30 11:13:50|187674.6|187544.6|187661.3|187571.3|187679.3|187573.3|187660.3|187543.3|10
1735557240000|2024-12-30 11:14:00|187661.8|187571.8|187660.3|187570.3|187661.8|187571.8|187651.1|187561.1|5
1735557250000|2024-12-30 11:14:10|187658.8|187568.8|187661.4|187571.4|187661.4|187571.4|187658.8|187568.8|7
1735557260000|2024-12-30 11:14:20|187660.1|187570.1|187652.9|187562.9|187661.1|187571.1|187652.9|187562.9|10
1735557280000|2024-12-30 11:14:40|187654.9|187564.9|187660.3|187570.3|187662.7|187572.7|187654.9|187564.9|6
1735557290000|2024-12-30 11:14:50|187654.5|187564.5|187658.3|187568.3|187658.3|187568.3|187648.7|187558.7|13
1735557300000|2024-12-30 11:15:00|187659.7|187569.7|187658.7|187568.7|187659.7|187569.7|187658.7|187568.7|2
1735557310000|2024-12-30 11:15:10|187658.3|187568.3|187657.5|187567.5|187658.3|187568.3|187657.3|187567.3|3
1735557320000|2024-12-30 11:15:20|187653.2|187563.2|187654.4|187564.4|187654.4|187564.4|187653.2|187563.2|2
1735557330000|2024-12-30 11:15:30|187655.6|187565.6|187655.6|187565.6|187655.6|187565.6|187651.1|187561.1|3
1735557340000|2024-12-30 11:15:40|187655.4|187565.4|187655.2|187565.2|187655.6|187565.6|187654.4|187564.4|6
1735557350000|2024-12-30 11:15:50|187659|187569|187647.9|187557.9|187659.5|187569.5|187647.9|187557.9|6
1735557360000|2024-12-30 11:16:00|187612.8|187522.8|187606.5|187516.5|187615.6|187525.6|187606.5|187516.5|12
1735557370000|2024-12-30 11:16:10|187610.2|187520.2|187577.4|187487.4|187612|187522|187576.7|187486.7|11
1735557380000|2024-12-30 11:16:20|187575.1|187485.1|187588|187498|187588|187498|187573.1|187483.1|10
1735557390000|2024-12-30 11:16:30|187587.5|187497.5|187584.3|187494.3|187587.5|187497.5|187580.9|187490.9|5
1735557400000|2024-12-30 11:16:40|187585.9|187495.9|187577.5|187487.5|187592.5|187502.5|187577.5|187487.5|12
1735557410000|2024-12-30 11:16:50|187585.2|187495.2|187584.7|187494.7|187592.8|187502.8|187578|187488|16
1735557420000|2024-12-30 11:17:00|187583.7|187493.7|187571.6|187481.6|187583.7|187493.7|187564.9|187474.9|16
1735557430000|2024-12-30 11:17:10|187573.1|187483.1|187595.7|187465.7|187601.9|187511.9|187573.1|187464.9|11
1735557440000|2024-12-30 11:17:20|187595.4|187465.4|187597.2|187467.2|187601.9|187471.9|187593.6|187463.6|12
1735557450000|2024-12-30 11:17:30|187598.4|187468.4|187590.1|187460.1|187598.4|187468.4|187590.1|187460.1|4
1735557460000|2024-12-30 11:17:40|187589.1|187459.1|187616.6|187486.6|187629.3|187499.3|187588.1|187458.1|13
1735557470000|2024-12-30 11:17:50|187616.4|187486.4|187586.2|187456.2|187616.4|187486.4|187586.2|187456.2|9
1735557480000|2024-12-30 11:18:00|187585.2|187455.2|187585.5|187455.5|187585.7|187455.7|187585.2|187455.2|4
1735557490000|2024-12-30 11:18:10|187585|187455|187585|187455|187585|187455|187585|187455|1
1735557500000|2024-12-30 11:18:20|187567.5|187477.5|187567.5|187477.5|187567.5|187477.5|187567.5|187477.5|1
1735557510000|2024-12-30 11:18:30|187568|187478|187563.9|187473.9|187571.5|187481.5|187563.9|187473.9|8
1735557520000|2024-12-30 11:18:40|187562.9|187472.9|187562.9|187472.9|187562.9|187472.9|187562.9|187472.9|1
1735557530000|2024-12-30 11:18:50|187570|187480|187568.3|187478.3|187570|187480|187568.3|187478.3|3
1735557560000|2024-12-30 11:19:20|187567.8|187477.8|187541.3|187411.3|187569.1|187479.1|187526.2|187400.1|11
1735557570000|2024-12-30 11:19:30|187548.6|187418.6|187518.9|187428.9|187548.6|187429.7|187510.9|187402.3|15
1735557580000|2024-12-30 11:19:40|187518.7|187428.7|187520.3|187430.3|187525.8|187435.8|187518.7|187428.7|12
1735557600000|2024-12-30 11:20:00|187519.3|187429.3|187510.2|187420.2|187519.3|187429.3|187510.2|187420.2|5
1735557610000|2024-12-30 11:20:10|187509.4|187419.4|187475.3|187385.3|187509.4|187419.4|187468.2|187378.2|7
1735557620000|2024-12-30 11:20:20|187475.2|187385.2|187473.8|187383.8|187482.5|187392.5|187471.2|187381.2|12
1735557630000|2024-12-30 11:20:30|187478.8|187388.8|187470.2|187380.2|187480.6|187390.6|187455.5|187365.5|11
1735557640000|2024-12-30 11:20:40|187465.8|187375.8|187415.1|187325.1|187465.8|187375.8|187405.3|187315.3|16
1735557650000|2024-12-30 11:20:50|187411.1|187321.1|187402.9|187312.9|187411.1|187321.1|187400.9|187310.9|22
1735557660000|2024-12-30 11:21:00|187404.1|187314.1|187397|187307|187404.4|187314.4|187389.2|187299.2|22
1735557670000|2024-12-30 11:21:10|187398.7|187308.7|187402|187312|187404.3|187314.3|187396.5|187306.5|19
1735557680000|2024-12-30 11:21:20|187401.3|187311.3|187380.8|187290.8|187403.5|187313.5|187379.1|187289.1|14
1735557690000|2024-12-30 11:21:30|187385.4|187295.4|187381|187291|187386|187296|187379|187289|7
1735557700000|2024-12-30 11:21:40|187382.6|187292.6|187379.1|187289.1|187383.6|187293.6|187379.1|187289.1|5
1735557710000|2024-12-30 11:21:50|187382.7|187292.7|187385.2|187295.2|187390.8|187300.8|187381.6|187291.6|16
1735557720000|2024-12-30 11:22:00|187388.2|187298.2|187387.3|187297.3|187391.3|187301.3|187386.5|187296.5|6
1735557730000|2024-12-30 11:22:10|187385.7|187295.7|187387.6|187297.6|187388|187298|187385.7|187295.7|9
1735557740000|2024-12-30 11:22:20|187387.9|187297.9|187387.6|187297.6|187387.9|187297.9|187386.4|187296.4|3
1735557750000|2024-12-30 11:22:30|187385.4|187295.4|187338.5|187248.5|187387.6|187297.6|187330.8|187240.8|25
1735557760000|2024-12-30 11:22:40|187336.4|187246.4|187331.8|187241.8|187340.5|187250.5|187329.2|187239.2|11
1735557770000|2024-12-30 11:22:50|187329.6|187239.6|187331.5|187241.5|187332|187242|187328.8|187238.8|6
1735557780000|2024-12-30 11:23:00|187329.5|187239.5|187332.1|187242.1|187336.5|187246.5|187328.4|187238.4|10
1735557790000|2024-12-30 11:23:10|187331.7|187241.7|187330.2|187240.2|187334.2|187244.2|187330.2|187240.2|7
1735557800000|2024-12-30 11:23:20|187333.1|187243.1|187334|187244|187344.1|187254.1|187333.1|187243.1|25
1735557810000|2024-12-30 11:23:30|187336.3|187246.3|187380.3|187290.3|187380.3|187290.3|187334.3|187244.3|18
1735557820000|2024-12-30 11:23:40|187376.6|187286.6|187388|187298|187393.3|187303.3|187374.7|187284.7|17
1735557830000|2024-12-30 11:23:50|187386.7|187296.7|187345.7|187255.7|187388|187298|187345.7|187255.7|6
1735557840000|2024-12-30 11:24:00|187329.4|187239.4|187310.2|187220.2|187329.9|187239.9|187310|187220|15
1735557850000|2024-12-30 11:24:10|187309.7|187219.7|187309.7|187219.7|187311|187221|187309.7|187219.7|7
1735557860000|2024-12-30 11:24:20|187310|187220|187307.3|187217.3|187313|187223|187307.3|187217.3|12
1735557870000|2024-12-30 11:24:30|187311.6|187221.6|187306.8|187216.8|187314.2|187224.2|187306.8|187216.8|8
1735557880000|2024-12-30 11:24:40|187307|187217|187309.6|187219.6|187309.6|187219.6|187307|187217|3
1735557890000|2024-12-30 11:24:50|187307|187217|187307.7|187217.7|187311.2|187221.2|187306.7|187216.7|8
1735557900000|2024-12-30 11:25:00|187308.9|187218.9|187308.6|187218.6|187308.9|187218.9|187307.2|187217.2|8
1735557910000|2024-12-30 11:25:10|187306|187216|187302.6|187212.6|187311.9|187221.9|187302.6|187212.6|10
1735557920000|2024-12-30 11:25:20|187301.6|187211.6|187314.3|187224.3|187318|187228|187301.6|187211.6|18
1735557930000|2024-12-30 11:25:30|187316.3|187226.3|187311.3|187221.3|187318.6|187228.6|187310.6|187220.6|16
1735557940000|2024-12-30 11:25:40|187313.1|187223.1|187316.4|187226.4|187319.2|187229.2|187311.3|187221.3|13
1735557950000|2024-12-30 11:25:50|187318.5|187228.5|187319.8|187229.8|187320.5|187230.5|187312.8|187222.8|16
1735557960000|2024-12-30 11:26:00|187318.8|187228.8|187317.3|187227.3|187318.8|187228.8|187316.8|187226.8|6
1735557970000|2024-12-30 11:26:10|187317.5|187227.5|187314.6|187224.6|187320.4|187230.4|187314.6|187224.6|6
1735557980000|2024-12-30 11:26:20|187316.4|187226.4|187311.5|187221.5|187319.9|187229.9|187310.3|187220.3|11
1735557990000|2024-12-30 11:26:30|187311|187221|187310.7|187220.7|187311|187221|187310|187220|7
1735558000000|2024-12-30 11:26:40|187310.5|187220.5|187309.7|187219.7|187317.8|187227.8|187309.4|187219.4|8
1735558010000|2024-12-30 11:26:50|187311.4|187221.4|187317.8|187227.8|187320.5|187230.5|187309.7|187219.7|10
1735558020000|2024-12-30 11:27:00|187320.5|187230.5|187316.3|187226.3|187321|187231|187316.3|187226.3|6
1735558030000|2024-12-30 11:27:10|187316|187226|187312.8|187222.8|187324.1|187234.1|187312.8|187222.8|9
1735558040000|2024-12-30 11:27:20|187314.1|187224.1|187312.9|187222.9|187314.1|187224.1|187312.8|187222.8|7
1735558050000|2024-12-30 11:27:30|187314.1|187224.1|187312.4|187222.4|187314.1|187224.1|187312.1|187222.1|3
1735558060000|2024-12-30 11:27:40|187311.9|187221.9|187311.9|187221.9|187311.9|187221.9|187311.9|187221.9|1
1735558070000|2024-12-30 11:27:50|187311.4|187221.4|187306.6|187216.6|187311.4|187221.4|187305.8|187215.8|9
1735558090000|2024-12-30 11:28:10|187305.6|187215.6|187306.6|187216.6|187306.6|187216.6|187305.6|187215.6|2
1735558100000|2024-12-30 11:28:20|187306.3|187216.3|187303|187213|187314.1|187224.1|187301.7|187211.7|11
1735558110000|2024-12-30 11:28:30|187306.1|187216.1|187306.8|187216.8|187308.5|187218.5|187306.1|187216.1|3
1735558120000|2024-12-30 11:28:40|187307.6|187217.6|187307.6|187217.6|187307.6|187217.6|187306.4|187216.4|5
1735558130000|2024-12-30 11:28:50|187306.9|187216.9|187306.4|187216.4|187306.9|187216.9|187304.6|187214.6|5
1735558140000|2024-12-30 11:29:00|187305.1|187215.1|187302.7|187212.7|187305.1|187215.1|187301.5|187211.5|5
1735558150000|2024-12-30 11:29:10|187301.7|187211.7|187294.5|187204.5|187302.7|187212.7|187294.5|187204.5|6
1735558160000|2024-12-30 11:29:20|187294.8|187204.8|187292.7|187202.7|187294.8|187204.8|187290.6|187200.6|3
1735558170000|2024-12-30 11:29:30|187295.8|187205.8|187313.4|187223.4|187313.4|187223.4|187295.8|187205.8|11
1735558180000|2024-12-30 11:29:40|187312.4|187222.4|187305.5|187215.5|187312.4|187222.4|187305.5|187215.5|2
1735558190000|2024-12-30 11:29:50|187307.2|187217.2|187308|187218|187308|187218|187305.5|187215.5|5
1735558200000|2024-12-30 11:30:00|187306.7|187216.7|187309.2|187219.2|187322.7|187232.7|187306.7|187216.7|7
1735558210000|2024-12-30 11:30:10|187307.7|187217.7|187324.2|187194.2|187327.7|187217.7|187307.7|187194.2|5
1735558220000|2024-12-30 11:30:20|187323.7|187193.7|187302.4|187212.4|187323.7|187212.4|187299.6|187193.7|4
1735558230000|2024-12-30 11:30:30|187302.7|187212.7|187303.7|187213.7|187303.7|187213.7|187302.7|187212.7|4
1735558240000|2024-12-30 11:30:40|187300.5|187210.5|187302.5|187212.5|187302.5|187212.5|187299.5|187209.5|5
1735558250000|2024-12-30 11:30:50|187300.5|187210.5|187301.5|187211.5|187306.5|187216.5|187300.5|187210.5|8
1735558260000|2024-12-30 11:31:00|187304.5|187214.5|187322.1|187192.1|187322.1|187214.5|187301.5|187190.9|7
1735558270000|2024-12-30 11:31:10|187322.2|187192.2|187321.1|187191.1|187323.4|187215.8|187304.4|187191.1|8
1735558290000|2024-12-30 11:31:30|187322.9|187192.9|187303.5|187213.5|187322.9|187216|187302|187192.4|7
1735558300000|2024-12-30 11:31:40|187302|187212|187336|187206|187336|187222.5|187302|187206|12
1735558310000|2024-12-30 11:31:50|187335|187205|187350.9|187260.9|187367.5|187260.9|187334.3|187204.3|8
1735558320000|2024-12-30 11:32:00|187349|187259|187350.2|187220.2|187350.4|187259|187327.8|187211.5|7
1735558330000|2024-12-30 11:32:10|187349.7|187219.7|187349.4|187219.4|187349.7|187219.7|187349.4|187219.4|2
1735558340000|2024-12-30 11:32:20|187355.4|187225.4|187490.1|187360.1|187490.9|187360.9|187355.4|187225.4|13
1735558350000|2024-12-30 11:32:30|187489.8|187359.8|187472.3|187342.3|187489.8|187359.8|187459.9|187329.9|22
1735558360000|2024-12-30 11:32:40|187478.3|187348.3|187505.7|187375.7|187507.5|187377.5|187474.8|187344.8|15
1735558370000|2024-12-30 11:32:50|187505.2|187375.2|187509.4|187379.4|187509.4|187379.4|187502.6|187372.6|10
1735558380000|2024-12-30 11:33:00|187509.3|187379.3|187501.6|187371.6|187509.3|187379.3|187492.9|187362.9|13
1735558390000|2024-12-30 11:33:10|187501.3|187371.3|187489.3|187359.3|187501.3|187371.3|187488.6|187358.6|6
1735558400000|2024-12-30 11:33:20|187490.3|187360.3|187491.8|187361.8|187492.9|187362.9|187490.3|187360.3|7
1735558410000|2024-12-30 11:33:30|187491.6|187361.6|187485.7|187355.7|187491.6|187361.6|187482.4|187352.4|13
1735558420000|2024-12-30 11:33:40|187490.9|187360.9|187480.6|187390.6|187494.2|187391.5|187473.2|187360.2|11
1735558430000|2024-12-30 11:33:50|187474.6|187384.6|187470.6|187380.6|187474.6|187384.6|187465|187375|5
1735558440000|2024-12-30 11:34:00|187471.1|187381.1|187471.1|187381.1|187471.1|187381.1|187471.1|187381.1|1
1735558450000|2024-12-30 11:34:10|187470.9|187380.9|187465.3|187375.3|187470.9|187380.9|187447.1|187357.1|10
1735558460000|2024-12-30 11:34:20|187455|187365|187443.7|187353.7|187462.5|187372.5|187443.7|187353.7|13
1735558470000|2024-12-30 11:34:30|187443|187353|187464.3|187374.3|187464.8|187374.8|187443|187353|9
1735558480000|2024-12-30 11:34:40|187471.6|187381.6|187472.8|187382.8|187472.8|187382.8|187471.3|187381.3|3
1735558500000|2024-12-30 11:35:00|187474.1|187384.1|187482.5|187392.5|187482.5|187392.5|187473|187383|7
1735558510000|2024-12-30 11:35:10|187481.8|187391.8|187481.5|187391.5|187481.8|187391.8|187480.8|187390.8|5
1735558520000|2024-12-30 11:35:20|187475.5|187385.5|187473.7|187383.7|187475.5|187385.5|187455.7|187365.7|7
1735558530000|2024-12-30 11:35:30|187468.9|187378.9|187454.9|187364.9|187468.9|187378.9|187448.3|187358.3|10
1735558540000|2024-12-30 11:35:40|187454|187364|187418.9|187328.9|187454|187364|187416.1|187326.1|17
1735558550000|2024-12-30 11:35:50|187419.4|187329.4|187421.9|187331.9|187421.9|187331.9|187416.8|187326.8|6
1735558560000|2024-12-30 11:36:00|187423.9|187333.9|187423.4|187333.4|187423.9|187333.9|187423.4|187333.4|3
1735558570000|2024-12-30 11:36:10|187417.5|187327.5|187419.3|187329.3|187424.3|187334.3|187417.5|187327.5|6
1735558580000|2024-12-30 11:36:20|187419.1|187329.1|187415.3|187325.3|187419.1|187329.1|187415|187325|6
1735558590000|2024-12-30 11:36:30|187413|187323|187418.6|187328.6|187424.8|187334.8|187413|187323|5
1735558600000|2024-12-30 11:36:40|187423.8|187333.8|187423.9|187333.9|187425.9|187335.9|187418.2|187328.2|8
1735558610000|2024-12-30 11:36:50|187424.4|187334.4|187425.4|187335.4|187425.4|187335.4|187424.4|187334.4|4
1735558620000|2024-12-30 11:37:00|187424.9|187334.9|187416.5|187326.5|187424.9|187334.9|187416.5|187326.5|4
1735558630000|2024-12-30 11:37:10|187414.2|187324.2|187414.5|187324.5|187414.5|187324.5|187412.2|187322.2|6
1735558640000|2024-12-30 11:37:20|187414|187324|187415|187325|187415.5|187325.5|187414|187324|6
1735558650000|2024-12-30 11:37:30|187414|187324|187412.5|187322.5|187415|187325|187410.5|187320.5|6
1735558660000|2024-12-30 11:37:40|187413.5|187323.5|187415.4|187325.4|187427.1|187337.1|187413.5|187323.5|5
1735558670000|2024-12-30 11:37:50|187414.1|187324.1|187409.8|187319.8|187414.6|187324.6|187409.8|187319.8|5
1735558680000|2024-12-30 11:38:00|187408.1|187318.1|187408.1|187318.1|187408.1|187318.1|187406.1|187316.1|6
1735558690000|2024-12-30 11:38:10|187408.6|187318.6|187415.6|187325.6|187415.6|187325.6|187407.3|187317.3|9
1735558700000|2024-12-30 11:38:20|187417.3|187327.3|187424.2|187334.2|187426.6|187336.6|187414.9|187324.9|12
1735558710000|2024-12-30 11:38:30|187425.9|187335.9|187408.7|187318.7|187425.9|187335.9|187408.4|187318.4|9
1735558720000|2024-12-30 11:38:40|187408.9|187318.9|187407.7|187317.7|187410.2|187320.2|187407.7|187317.7|3
1735558730000|2024-12-30 11:38:50|187407.9|187317.9|187407.2|187317.2|187407.9|187317.9|187406.7|187316.7|8
1735558740000|2024-12-30 11:39:00|187406.9|187316.9|187403|187313|187406.9|187316.9|187403|187313|2
1735558750000|2024-12-30 11:39:10|187411.9|187321.9|187420.9|187330.9|187423.3|187333.3|187411.9|187321.9|8
1735558760000|2024-12-30 11:39:20|187420.4|187330.4|187419.2|187329.2|187422.2|187332.2|187417.2|187327.2|14
1735558770000|2024-12-30 11:39:30|187419.4|187329.4|187419.2|187329.2|187422.9|187332.9|187419.2|187329.2|8
1735558780000|2024-12-30 11:39:40|187428.6|187338.6|187423.7|187333.7|187428.6|187338.6|187423.7|187333.7|4
1735558790000|2024-12-30 11:39:50|187421.4|187331.4|187419.4|187329.4|187421.9|187331.9|187419.4|187329.4|7
1735558800000|2024-12-30 11:40:00|187415.7|187325.7|187418.2|187328.2|187419.9|187329.9|187415.7|187325.7|13
1735558810000|2024-12-30 11:40:10|187413.1|187323.1|187408.3|187318.3|187413.1|187323.1|187408.3|187318.3|9
1735558820000|2024-12-30 11:40:20|187407.9|187317.9|187407.9|187317.9|187407.9|187317.9|187407.3|187317.3|3
1735558840000|2024-12-30 11:40:40|187406.5|187316.5|187405.5|187315.5|187406.5|187316.5|187405.5|187315.5|3
1735558850000|2024-12-30 11:40:50|187402.5|187312.5|187403.8|187313.8|187403.8|187313.8|187402|187312|5
1735558860000|2024-12-30 11:41:00|187418|187328|187482.7|187392.7|187483|187393|187418|187328|12
1735558870000|2024-12-30 11:41:10|187482.9|187392.9|187500.7|187410.7|187501.2|187411.2|187482.7|187392.7|8
1735558880000|2024-12-30 11:41:20|187500.6|187410.6|187510.2|187420.2|187511|187421|187500.6|187410.6|12
1735558890000|2024-12-30 11:41:30|187499.8|187409.8|187501.3|187411.3|187507.8|187417.8|187497.1|187407.1|12
1735558900000|2024-12-30 11:41:40|187502|187412|187505.1|187415.1|187510.4|187420.4|187502|187412|10
1735558910000|2024-12-30 11:41:50|187499.9|187409.9|187495.3|187405.3|187503.1|187413.1|187490.4|187400.4|15
1735558920000|2024-12-30 11:42:00|187494|187404|187489.7|187399.7|187495.3|187405.3|187489.7|187399.7|5
1735558930000|2024-12-30 11:42:10|187493.8|187403.8|187502|187412|187502|187412|187488.7|187398.7|7
1735558940000|2024-12-30 11:42:20|187499.8|187409.8|187491.5|187401.5|187499.8|187409.8|187491.2|187401.2|6
1735558950000|2024-12-30 11:42:30|187491.7|187401.7|187495|187405|187500.3|187410.3|187491.7|187401.7|11
1735558960000|2024-12-30 11:42:40|187500.7|187410.7|187497.2|187407.2|187501.9|187411.9|187496.1|187406.1|6
1735558970000|2024-12-30 11:42:50|187502.8|187412.8|187499.5|187409.5|187504.2|187414.2|187497.6|187407.6|7
1735558980000|2024-12-30 11:43:00|187499.2|187409.2|187498.8|187408.8|187499.2|187409.2|187494.8|187404.8|8
1735558990000|2024-12-30 11:43:10|187494.7|187404.7|187494.7|187404.7|187494.7|187404.7|187494.7|187404.7|1
1735559000000|2024-12-30 11:43:20|187492.7|187402.7|187493.3|187403.3|187494.5|187404.5|187486.7|187396.7|13
1735559010000|2024-12-30 11:43:30|187493|187403|187490.5|187400.5|187493|187403|187490.3|187400.3|6
1735559020000|2024-12-30 11:43:40|187490.1|187400.1|187490.8|187400.8|187494.2|187404.2|187490.1|187400.1|6
1735559030000|2024-12-30 11:43:50|187490.6|187400.6|187500.4|187410.4|187501|187411|187490.4|187400.4|8
1735559040000|2024-12-30 11:44:00|187498.8|187408.8|187508.5|187418.5|187508.5|187418.5|187493.1|187403.1|10
1735559050000|2024-12-30 11:44:10|187510|187420|187510.5|187420.5|187512.3|187422.3|187510|187420|9
1735559060000|2024-12-30 11:44:20|187510.3|187420.3|187503.8|187413.8|187510.3|187420.3|187503.8|187413.8|3
1735559070000|2024-12-30 11:44:30|187492.7|187402.7|187491.7|187401.7|187492.9|187402.9|187491.7|187401.7|4
1735559080000|2024-12-30 11:44:40|187491.9|187401.9|187493.7|187403.7|187495.9|187405.9|187491.9|187401.9|10
1735559090000|2024-12-30 11:44:50|187493.4|187403.4|187492.1|187402.1|187497|187407|187492.1|187402.1|7
1735559100000|2024-12-30 11:45:00|187493.4|187403.4|187500.3|187410.3|187500.3|187410.3|187493.4|187403.4|5
1735559110000|2024-12-30 11:45:10|187495.6|187405.6|187498.7|187408.7|187498.7|187408.7|187493|187403|6
1735559120000|2024-12-30 11:45:20|187495.2|187405.2|187506.4|187416.4|187506.9|187416.9|187495.2|187405.2|7
1735559130000|2024-12-30 11:45:30|187508.4|187418.4|187521.3|187431.3|187527.3|187437.3|187506.4|187416.4|10
1735559140000|2024-12-30 11:45:40|187525.2|187435.2|187522.4|187432.4|187525.2|187435.2|187521.2|187431.2|4
1735559150000|2024-12-30 11:45:50|187522.2|187432.2|187525|187435|187530.3|187440.3|187516|187426|15
1735559160000|2024-12-30 11:46:00|187524.7|187434.7|187524.7|187434.7|187524.7|187434.7|187524.7|187434.7|1
1735559170000|2024-12-30 11:46:10|187524.5|187434.5|187512.5|187422.5|187524.5|187434.5|187512.5|187422.5|11
1735559180000|2024-12-30 11:46:20|187509|187419|187500.1|187410.1|187509|187419|187496.5|187406.5|8
1735559190000|2024-12-30 11:46:30|187495.6|187405.6|187499.8|187409.8|187499.8|187409.8|187495.6|187405.6|2
1735559200000|2024-12-30 11:46:40|187496.8|187406.8|187498.3|187408.3|187498.3|187408.3|187496.8|187406.8|3
1735559210000|2024-12-30 11:46:50|187498|187408|187490.4|187400.4|187498|187408|187489|187399|7
1735559220000|2024-12-30 11:47:00|187487|187397|187488.3|187398.3|187488.9|187398.9|187487|187397|4
1735559230000|2024-12-30 11:47:10|187484.9|187394.9|187480.7|187390.7|187488.3|187398.3|187480.7|187390.7|8
1735559240000|2024-12-30 11:47:20|187482.6|187392.6|187480.5|187390.5|187482.6|187392.6|187480.5|187390.5|2
1735559260000|2024-12-30 11:47:40|187477.4|187387.4|187479.7|187389.7|187479.8|187389.8|187462.8|187372.8|8
1735559270000|2024-12-30 11:47:50|187465.9|187375.9|187422.7|187332.7|187470|187380|187419.8|187329.8|17
1735559280000|2024-12-30 11:48:00|187420.9|187330.9|187423.5|187333.5|187423.5|187333.5|187420.9|187330.9|6
1735559300000|2024-12-30 11:48:20|187419.7|187329.7|187419.3|187329.3|187419.7|187329.7|187416.8|187326.8|3
1735559310000|2024-12-30 11:48:30|187420.8|187330.8|187425|187335|187425|187335|187420.8|187330.8|6
1735559320000|2024-12-30 11:48:40|187421.7|187331.7|187421.7|187331.7|187421.7|187331.7|187421.7|187331.7|1
1735559330000|2024-12-30 11:48:50|187422.2|187332.2|187424.3|187334.3|187424.3|187334.3|187422.2|187332.2|2
1735559340000|2024-12-30 11:49:00|187424.5|187334.5|187424.5|187334.5|187424.5|187334.5|187424.5|187334.5|1
1735559350000|2024-12-30 11:49:10|187485.5|187395.5|187520.4|187430.4|187522.2|187432.2|187485|187395|16
1735559360000|2024-12-30 11:49:20|187520.6|187430.6|187524.5|187434.5|187532|187442|187520.4|187430.4|19
1735559370000|2024-12-30 11:49:30|187524.6|187434.6|187527.2|187437.2|187527.6|187437.6|187522.5|187432.5|14
1735559380000|2024-12-30 11:49:40|187526.9|187436.9|187530.9|187440.9|187534.9|187444.9|187522.1|187432.1|15
1735559390000|2024-12-30 11:49:50|187528.5|187438.5|187530.2|187440.2|187537|187447|187521.9|187431.9|10
1735559400000|2024-12-30 11:50:00|187534.4|187444.4|187547.5|187457.5|187551.6|187461.6|187534.4|187444.4|16
1735559410000|2024-12-30 11:50:10|187546.7|187456.7|187582.2|187492.2|187588.9|187498.9|187546.7|187456.7|20
1735559420000|2024-12-30 11:50:20|187579.5|187489.5|187584.7|187494.7|187584.8|187494.8|187574.9|187484.9|17
1735559430000|2024-12-30 11:50:30|187585.9|187495.9|187583.6|187493.6|187588.7|187498.7|187578.2|187488.2|8
1735559440000|2024-12-30 11:50:40|187586.2|187496.2|187580|187490|187586.2|187496.2|187574|187484|15
1735559450000|2024-12-30 11:50:50|187581.3|187491.3|187577.4|187487.4|187581.3|187491.3|187576.9|187486.9|5
1735559460000|2024-12-30 11:51:00|187579.8|187489.8|187603.1|187513.1|187603.4|187513.4|187579.8|187489.8|16
1735559470000|2024-12-30 11:51:10|187600|187510|187605.8|187515.8|187608.9|187518.9|187594.5|187504.5|7
1735559480000|2024-12-30 11:51:20|187603.3|187513.3|187582.8|187492.8|187603.3|187513.3|187581.8|187491.8|13
1735559490000|2024-12-30 11:51:30|187580.3|187490.3|187570.1|187480.1|187580.3|187490.3|187559.8|187469.8|11
1735559500000|2024-12-30 11:51:40|187573.2|187483.2|187574.3|187484.3|187574.3|187484.3|187571.9|187481.9|6
1735559510000|2024-12-30 11:51:50|187569.8|187479.8|187574.5|187484.5|187581|187491|187569.8|187479.8|13
1735559520000|2024-12-30 11:52:00|187572.6|187482.6|187551.4|187461.4|187572.7|187482.7|187545.8|187455.8|15
1735559530000|2024-12-30 11:52:10|187553.9|187463.9|187552.2|187462.2|187558.4|187468.4|187546.2|187456.2|17
1735559540000|2024-12-30 11:52:20|187540.5|187450.5|187556.6|187466.6|187560.1|187470.1|187537.1|187447.1|29
1735559550000|2024-12-30 11:52:30|187559.8|187469.8|187567.2|187477.2|187567.2|187477.2|187554.3|187464.3|14
1735559560000|2024-12-30 11:52:40|187564.2|187474.2|187555.5|187465.5|187564.2|187474.2|187554|187464|8
1735559570000|2024-12-30 11:52:50|187558.5|187468.5|187576.8|187486.8|187576.8|187486.8|187558.5|187468.5|5
1735559580000|2024-12-30 11:53:00|187574.4|187484.4|187584.4|187494.4|187586.6|187496.6|187568|187478|13
1735559590000|2024-12-30 11:53:10|187586.3|187496.3|187586.3|187496.3|187586.3|187496.3|187586.3|187496.3|1
1735559600000|2024-12-30 11:53:20|187584.3|187494.3|187582.5|187492.5|187585.3|187495.3|187579.2|187489.2|9
1735559610000|2024-12-30 11:53:30|187582.8|187492.8|187583.3|187493.3|187583.3|187493.3|187582.8|187492.8|3
1735559620000|2024-12-30 11:53:40|187577.6|187487.6|187577.2|187487.2|187577.7|187487.7|187570.1|187480.1|10
1735559630000|2024-12-30 11:53:50|187577.7|187487.7|187578.2|187488.2|187578.5|187488.5|187577.7|187487.7|5
1735559640000|2024-12-30 11:54:00|187578|187488|187577.9|187487.9|187578.5|187488.5|187577.9|187487.9|5
1735559650000|2024-12-30 11:54:10|187580.4|187490.4|187588.3|187498.3|187591|187501|187580.4|187490.4|7
1735559660000|2024-12-30 11:54:20|187589.5|187499.5|187590.3|187500.3|187593.1|187503.1|187589.5|187499.5|5
1735559670000|2024-12-30 11:54:30|187592.5|187502.5|187589.3|187499.3|187592.5|187502.5|187589.3|187499.3|2
1735559690000|2024-12-30 11:54:50|187586.5|187496.5|187576.8|187486.8|187589.1|187499.1|187574.1|187484.1|16
1735559700000|2024-12-30 11:55:00|187570.7|187480.7|187581.3|187491.3|187584.9|187494.9|187567|187477|15
1735559710000|2024-12-30 11:55:10|187580.3|187490.3|187580.1|187490.1|187580.3|187490.3|187580.1|187490.1|2
1735559720000|2024-12-30 11:55:20|187582.7|187492.7|187574.7|187484.7|187582.7|187492.7|187567.1|187477.1|15
1735559730000|2024-12-30 11:55:30|187576.9|187486.9|187579.2|187489.2|187579.8|187489.8|187576.9|187486.9|5
1735559740000|2024-12-30 11:55:40|187580.4|187490.4|187577.1|187487.1|187580.4|187490.4|187572.9|187482.9|9
1735559750000|2024-12-30 11:55:50|187576.9|187486.9|187575.2|187485.2|187577.9|187487.9|187573.2|187483.2|5
1735559760000|2024-12-30 11:56:00|187578.2|187488.2|187585.5|187495.5|187588|187498|187577.7|187487.7|8
1735559770000|2024-12-30 11:56:10|187585|187495|187582.8|187492.8|187585|187495|187580.9|187490.9|7
1735559780000|2024-12-30 11:56:20|187586|187496|187583|187493|187586|187496|187583|187493|2
1735559790000|2024-12-30 11:56:30|187580.5|187490.5|187574.4|187484.4|187580.5|187490.5|187570.8|187480.8|9
1735559800000|2024-12-30 11:56:40|187582|187492|187580.9|187490.9|187583.2|187493.2|187579.5|187489.5|5
1735559810000|2024-12-30 11:56:50|187580.4|187490.4|187581.1|187491.1|187583.1|187493.1|187580.4|187490.4|3
1735559820000|2024-12-30 11:57:00|187583.6|187493.6|187585.8|187495.8|187587.6|187497.6|187581.9|187491.9|10
1735559830000|2024-12-30 11:57:10|187583|187493|187575.1|187485.1|187583|187493|187573.1|187483.1|12
1735559840000|2024-12-30 11:57:20|187572.5|187482.5|187566.3|187476.3|187573.7|187483.7|187552.8|187462.8|14
1735559850000|2024-12-30 11:57:30|187569.2|187479.2|187581.2|187491.2|187590.8|187500.8|187564.5|187474.5|12
1735559860000|2024-12-30 11:57:40|187524.8|187434.8|187522.8|187432.8|187526.7|187436.7|187517.6|187427.6|20
1735559870000|2024-12-30 11:57:50|187525.6|187435.6|187526|187436|187528.6|187438.6|187521.4|187431.4|9
1735559880000|2024-12-30 11:58:00|187526.3|187436.3|187533.5|187443.5|187534.7|187444.7|187526.3|187436.3|6
1735559890000|2024-12-30 11:58:10|187532.4|187442.4|187532.5|187442.5|187533.5|187443.5|187528|187438|4
1735559900000|2024-12-30 11:58:20|187534|187444|187520.5|187430.5|187539.7|187449.7|187518.6|187428.6|20
1735559910000|2024-12-30 11:58:30|187518.5|187428.5|187518.2|187428.2|187520.8|187430.8|187515.4|187425.4|15
1735559920000|2024-12-30 11:58:40|187520.1|187430.1|187529.9|187439.9|187533|187443|187517.4|187427.4|10
1735559930000|2024-12-30 11:58:50|187529.6|187439.6|187529.9|187439.9|187534.9|187444.9|187528.7|187438.7|6
1735559940000|2024-12-30 11:59:00|187532|187442|187534.8|187444.8|187535.5|187445.5|187530.2|187440.2|11
1735559950000|2024-12-30 11:59:10|187535|187445|187535.8|187445.8|187536.5|187446.5|187534.8|187444.8|5
1735559960000|2024-12-30 11:59:20|187535.3|187445.3|187527.5|187437.5|187535.3|187445.3|187526.8|187436.8|10
1735559970000|2024-12-30 11:59:30|187529.7|187439.7|187574|187484|187577.3|187487.3|187527.4|187437.4|17
1735559980000|2024-12-30 11:59:40|187574.2|187484.2|187566.4|187476.4|187574.2|187484.2|187559.5|187469.5|18
1735559990000|2024-12-30 11:59:50|187575.5|187485.5|187572.8|187482.8|187575.5|187485.5|187569.5|187479.5|14
1735560000000|2024-12-30 12:00:00|187572.5|187482.5|187587.8|187497.8|187596.8|187506.8|187572.5|187482.5|23
1735560010000|2024-12-30 12:00:10|187589.8|187499.8|187586.2|187496.2|187601.4|187511.4|187583.7|187493.7|13
1735560020000|2024-12-30 12:00:20|187583.5|187493.5|187581.9|187491.9|187583.5|187493.5|187579.4|187489.4|6
1735560030000|2024-12-30 12:00:30|187581.6|187491.6|187584|187494|187584|187494|187581.6|187491.6|3
1735560040000|2024-12-30 12:00:40|187586.5|187496.5|187588.7|187498.7|187596.1|187506.1|187586.5|187496.5|10
1735560050000|2024-12-30 12:00:50|187586.3|187496.3|187586.2|187496.2|187612|187522|187586.2|187496.2|14
1735560060000|2024-12-30 12:01:00|187585.9|187495.9|187595.8|187505.8|187595.8|187505.8|187584.6|187494.6|15
1735560070000|2024-12-30 12:01:10|187592.3|187502.3|187590.8|187500.8|187606.3|187516.3|187590.8|187500.8|17
1735560080000|2024-12-30 12:01:20|187599.8|187509.8|187593.6|187503.6|187602.4|187512.4|187588.7|187498.7|20
1735560090000|2024-12-30 12:01:30|187602.2|187512.2|187596.8|187506.8|187602.2|187512.2|187596.8|187506.8|5
1735560100000|2024-12-30 12:01:40|187594.4|187504.4|187583.8|187493.8|187594.4|187504.4|187583.2|187493.2|7
1735560110000|2024-12-30 12:01:50|187587|187497|187589.1|187499.1|187589.1|187499.1|187587|187497|2
1735560120000|2024-12-30 12:02:00|187590.3|187500.3|187590.6|187500.6|187591.8|187501.8|187590.3|187500.3|4
1735560130000|2024-12-30 12:02:10|187589.6|187499.6|187578.7|187488.7|187589.6|187499.6|187578.4|187488.4|9
1735560140000|2024-12-30 12:02:20|187575.1|187485.1|187581.6|187491.6|187581.6|187491.6|187575.1|187485.1|4
1735560150000|2024-12-30 12:02:30|187583.1|187493.1|187583.1|187493.1|187583.1|187493.1|187583.1|187493.1|1
1735560160000|2024-12-30 12:02:40|187586.1|187496.1|187589.6|187499.6|187591.7|187501.7|187585|187495|7
1735560170000|2024-12-30 12:02:50|187589.1|187499.1|187586.3|187496.3|187589.1|187499.1|187581.9|187491.9|11
1735560180000|2024-12-30 12:03:00|187582.4|187492.4|187585.8|187495.8|187585.8|187495.8|187582.4|187492.4|2
1735560190000|2024-12-30 12:03:10|187587.8|187497.8|187586.6|187496.6|187587.8|187497.8|187583.2|187493.2|6
1735560200000|2024-12-30 12:03:20|187584.3|187494.3|187584.7|187494.7|187584.7|187494.7|187582.7|187492.7|3
1735560220000|2024-12-30 12:03:40|187585.4|187495.4|187585.4|187495.4|187585.4|187495.4|187585.4|187495.4|1
1735560230000|2024-12-30 12:03:50|187585.9|187495.9|187583.5|187493.5|187586.6|187496.6|187583.5|187493.5|4
1735560240000|2024-12-30 12:04:00|187583.2|187493.2|187586.2|187496.2|187586.7|187496.7|187583.2|187493.2|4
1735560250000|2024-12-30 12:04:10|187586.7|187496.7|187589|187499|187599.5|187509.5|187586.7|187496.7|5
1735560260000|2024-12-30 12:04:20|187585.9|187495.9|187584.3|187494.3|187585.9|187495.9|187584.3|187494.3|3
1735560270000|2024-12-30 12:04:30|187586.3|187496.3|187586.1|187496.1|187586.3|187496.3|187586.1|187496.1|2
1735560280000|2024-12-30 12:04:40|187587.8|187497.8|187583.9|187493.9|187588.8|187498.8|187583.9|187493.9|8
1735560290000|2024-12-30 12:04:50|187583.4|187493.4|187584.8|187494.8|187585.3|187495.3|187583.4|187493.4|4
1735560300000|2024-12-30 12:05:00|187586.9|187496.9|187586.6|187496.6|187587.2|187497.2|187583.5|187493.5|4
1735560310000|2024-12-30 12:05:10|187584.4|187494.4|187550.7|187460.7|187584.4|187494.4|187534.7|187444.7|13
1735560320000|2024-12-30 12:05:20|187557.6|187467.6|187555.9|187465.9|187558.5|187468.5|187555.5|187465.5|9
1735560330000|2024-12-30 12:05:30|187557.5|187467.5|187557.5|187467.5|187557.5|187467.5|187557.5|187467.5|1
1735560340000|2024-12-30 12:05:40|187559.7|187469.7|187552.5|187462.5|187560.7|187470.7|187546.5|187456.5|9
1735560350000|2024-12-30 12:05:50|187548.7|187458.7|187551.4|187461.4|187551.4|187461.4|187548.7|187458.7|2
1735560360000|2024-12-30 12:06:00|187553.4|187463.4|187548.9|187458.9|187560.1|187470.1|187546.9|187456.9|14
1735560370000|2024-12-30 12:06:10|187552.2|187462.2|187543.3|187453.3|187559.5|187469.5|187540.2|187450.2|9
1735560380000|2024-12-30 12:06:20|187541.2|187451.2|187527.8|187437.8|187541.7|187451.7|187526.2|187436.2|12
1735560390000|2024-12-30 12:06:30|187525.4|187435.4|187539.9|187449.9|187546.4|187456.4|187525.4|187435.4|14
1735560400000|2024-12-30 12:06:40|187529.3|187439.3|187537.2|187447.2|187537.2|187447.2|187529.3|187439.3|5
1735560410000|2024-12-30 12:06:50|187538.7|187448.7|187537.7|187447.7|187538.7|187448.7|187537.7|187447.7|3
1735560420000|2024-12-30 12:07:00|187538.4|187448.4|187538.9|187448.9|187538.9|187448.9|187536.9|187446.9|8
1735560430000|2024-12-30 12:07:10|187538.7|187448.7|187544.8|187454.8|187553.4|187463.4|187538.7|187448.7|9
1735560440000|2024-12-30 12:07:20|187544.1|187454.1|187543.8|187453.8|187544.1|187454.1|187543.8|187453.8|2
1735560460000|2024-12-30 12:07:40|187543.3|187453.3|187537.4|187447.4|187543.3|187453.3|187533.4|187443.4|10
1735560470000|2024-12-30 12:07:50|187539.8|187449.8|187539.5|187449.5|187539.8|187449.8|187538.8|187448.8|4
1735560480000|2024-12-30 12:08:00|187537.2|187447.2|187542.4|187452.4|187542.4|187452.4|187537.2|187447.2|10
1735560500000|2024-12-30 12:08:20|187542.1|187452.1|187542.1|187452.1|187542.1|187452.1|187542.1|187452.1|1
1735560510000|2024-12-30 12:08:30|187541.8|187451.8|187538|187448|187541.8|187451.8|187538|187448|2
1735560520000|2024-12-30 12:08:40|187544.8|187454.8|187544.2|187454.2|187544.8|187454.8|187541.8|187451.8|3
1735560530000|2024-12-30 12:08:50|187543.7|187453.7|187543.9|187453.9|187543.9|187453.9|187543.7|187453.7|2
1735560540000|2024-12-30 12:09:00|187544.2|187454.2|187543.7|187453.7|187545.9|187455.9|187543.7|187453.7|5
1735560550000|2024-12-30 12:09:10|187545.8|187455.8|187546|187456|187546|187456|187545.8|187455.8|2
1735560560000|2024-12-30 12:09:20|187545.6|187455.6|187546|187456|187546|187456|187543|187453|3
1735560570000|2024-12-30 12:09:30|187543.7|187453.7|187542.9|187452.9|187546.4|187456.4|187542.9|187452.9|3
1735560590000|2024-12-30 12:09:50|187541.9|187451.9|187542.9|187452.9|187542.9|187452.9|187541.9|187451.9|4
1735560600000|2024-12-30 12:10:00|187545.1|187455.1|187544.8|187454.8|187545.2|187455.2|187542.6|187452.6|7
1735560610000|2024-12-30 12:10:10|187545|187455|187549.9|187459.9|187551|187461|187544|187454|5
1735560620000|2024-12-30 12:10:20|187546.5|187456.5|187539.4|187449.4|187546.5|187456.5|187527.2|187437.2|12
1735560630000|2024-12-30 12:10:30|187532.7|187442.7|187532.7|187442.7|187532.7|187442.7|187532.7|187442.7|1
1735560640000|2024-12-30 12:10:40|187530.3|187440.3|187534.2|187444.2|187534.4|187444.4|187528.3|187438.3|6
1735560650000|2024-12-30 12:10:50|187531.7|187441.7|187529|187439|187531.7|187441.7|187529|187439|2
1735560660000|2024-12-30 12:11:00|187527|187437|187529|187439|187529|187439|187527|187437|2
1735560670000|2024-12-30 12:11:10|187531.4|187441.4|187531.1|187441.1|187531.4|187441.4|187529.6|187439.6|3
1735560680000|2024-12-30 12:11:20|187534.1|187444.1|187598.1|187508.1|187598.1|187508.1|187534.1|187444.1|14
1735560690000|2024-12-30 12:11:30|187595.8|187505.8|187599.7|187509.7|187599.7|187509.7|187590|187500|13
1735560700000|2024-12-30 12:11:40|187601.7|187511.7|187595|187505|187602.4|187512.4|187592.1|187502.1|14
1735560710000|2024-12-30 12:11:50|187591.8|187501.8|187595.4|187505.4|187599.2|187509.2|187585.9|187495.9|8
1735560720000|2024-12-30 12:12:00|187595.7|187505.7|187597.3|187507.3|187598.2|187508.2|187594.4|187504.4|8
1735560730000|2024-12-30 12:12:10|187600.3|187510.3|187603.2|187513.2|187607.7|187517.7|187598.4|187508.4|11
1735560740000|2024-12-30 12:12:20|187603.4|187513.4|187591.3|187501.3|187603.4|187513.4|187591.3|187501.3|11
1735560750000|2024-12-30 12:12:30|187588.6|187498.6|187585.9|187495.9|187592.8|187502.8|187583.8|187493.8|14
1735560760000|2024-12-30 12:12:40|187579.1|187489.1|187579.5|187489.5|187581.6|187491.6|187576.8|187486.8|5
1735560780000|2024-12-30 12:13:00|187579.3|187489.3|187571.1|187481.1|187579.3|187489.3|187555.8|187465.8|20
1735560790000|2024-12-30 12:13:10|187571.5|187481.5|187571.9|187481.9|187572.1|187482.1|187571.5|187481.5|4
1735560800000|2024-12-30 12:13:20|187571.3|187481.3|187571.5|187481.5|187571.5|187481.5|187571.3|187481.3|2
1735560810000|2024-12-30 12:13:30|187571.3|187481.3|187582.9|187492.9|187584.9|187494.9|187571.3|187481.3|12
1735560820000|2024-12-30 12:13:40|187583.1|187493.1|187584.4|187494.4|187584.9|187494.9|187582.4|187492.4|5
1735560830000|2024-12-30 12:13:50|187565.2|187475.2|187562.4|187472.4|187567.5|187477.5|187559.1|187469.1|11
1735560840000|2024-12-30 12:14:00|187563.6|187473.6|187566.6|187476.6|187566.6|187476.6|187548.3|187458.3|22
1735560850000|2024-12-30 12:14:10|187575.1|187485.1|187573.5|187483.5|187576.6|187486.6|187567.8|187477.8|22
1735560860000|2024-12-30 12:14:20|187573.2|187483.2|187555.5|187465.5|187573.6|187483.6|187552.6|187462.6|13
1735560870000|2024-12-30 12:14:30|187550.8|187460.8|187539.9|187449.9|187554.9|187464.9|187535.7|187445.7|20
1735560880000|2024-12-30 12:14:40|187540.1|187450.1|187551.8|187461.8|187551.8|187461.8|187539.2|187449.2|9
1735560890000|2024-12-30 12:14:50|187547.5|187457.5|187549|187459|187552.4|187462.4|187545.4|187455.4|9
1735560900000|2024-12-30 12:15:00|187559.9|187469.9|187564.3|187474.3|187564.3|187474.3|187558.4|187468.4|5
1735560910000|2024-12-30 12:15:10|187567.3|187477.3|187578|187488|187578.5|187488.5|187567.3|187477.3|8
1735560920000|2024-12-30 12:15:20|187570|187480|187553.5|187463.5|187571.9|187481.9|187547.7|187457.7|16
1735560930000|2024-12-30 12:15:30|187550.8|187460.8|187546.9|187456.9|187553.9|187463.9|187542.5|187452.5|10
1735560940000|2024-12-30 12:15:40|187555.3|187465.3|187552.7|187462.7|187557|187467|187546.4|187456.4|14
1735560950000|2024-12-30 12:15:50|187550.9|187460.9|187551.4|187461.4|187551.4|187461.4|187550.9|187460.9|2
1735560960000|2024-12-30 12:16:00|187544.7|187454.7|187542.3|187452.3|187552.1|187462.1|187537.8|187447.8|20
1735560970000|2024-12-30 12:16:10|187544.3|187454.3|187544.1|187454.1|187546.1|187456.1|187543.3|187453.3|12
1735560980000|2024-12-30 12:16:20|187537.4|187447.4|187542|187452|187543.3|187453.3|187533.2|187443.2|13
1735560990000|2024-12-30 12:16:30|187541.8|187451.8|187538.2|187448.2|187541.8|187451.8|187537.2|187447.2|7
1735561010000|2024-12-30 12:16:50|187538.9|187448.9|187539.4|187449.4|187539.7|187449.7|187538.9|187448.9|3
1735561020000|2024-12-30 12:17:00|187539|187449|187670.5|187540.5|187670.5|187542.3|187535.3|187445.3|18
1735561030000|2024-12-30 12:17:10|187674.1|187544.1|187655.2|187565.2|187674.1|187572.3|187652.4|187544.1|15
1735561040000|2024-12-30 12:17:20|187654.9|187564.9|187662.2|187572.2|187664|187574|187654.9|187564.9|8
1735561050000|2024-12-30 12:17:30|187662.4|187572.4|187669.4|187579.4|187672.2|187582.2|187662.4|187572.4|11
1735561060000|2024-12-30 12:17:40|187673|187583|187681.4|187591.4|187686.9|187596.9|187668.6|187578.6|17
1735561070000|2024-12-30 12:17:50|187679.6|187589.6|187679.6|187589.6|187688.7|187598.7|187679.6|187589.6|12
1735561080000|2024-12-30 12:18:00|187683.8|187593.8|187688.4|187598.4|187697.6|187607.6|187682.5|187592.5|14
1735561090000|2024-12-30 12:18:10|187687.9|187597.9|187691.6|187601.6|187691.8|187601.8|187685.6|187595.6|4
1735561100000|2024-12-30 12:18:20|187691.8|187601.8|187682.8|187592.8|187691.8|187601.8|187678.3|187588.3|7
1735561110000|2024-12-30 12:18:30|187684.9|187594.9|187695.8|187605.8|187696.8|187606.8|187684.9|187594.9|12
1735561120000|2024-12-30 12:18:40|187693|187603|187680.8|187590.8|187693|187603|187674.6|187584.6|18
1735561130000|2024-12-30 12:18:50|187683.4|187593.4|187683|187593|187691.5|187601.5|187680.4|187590.4|14
1735561140000|2024-12-30 12:19:00|187684|187594|187688.5|187598.5|187688.5|187598.5|187684|187594|3
1735561150000|2024-12-30 12:19:10|187685.7|187595.7|187697|187607|187697|187607|187685.6|187595.6|15
1735561160000|2024-12-30 12:19:20|187702.7|187612.7|187730|187640|187730|187640|187702.7|187612.7|11
1735561170000|2024-12-30 12:19:30|187728.7|187638.7|187729.5|187639.5|187729.7|187639.7|187727.5|187637.5|13
1735561180000|2024-12-30 12:19:40|187729.3|187639.3|187731|187641|187734|187644|187723.2|187633.2|8
1735561190000|2024-12-30 12:19:50|187730.7|187640.7|187738.8|187648.8|187744|187654|187730.7|187640.7|22
1735561200000|2024-12-30 12:20:00|187737|187647|187738.5|187648.5|187740.4|187650.4|187737|187647|6
1735561210000|2024-12-30 12:20:10|187739.5|187649.5|187757.2|187667.2|187757.2|187667.2|187739.5|187649.5|13
1735561220000|2024-12-30 12:20:20|187758.2|187668.2|187776.4|187686.4|187776.4|187686.4|187757.7|187667.7|7
1735561230000|2024-12-30 12:20:30|187796.2|187706.2|187762.6|187672.6|187827.1|187706.2|187762.6|187666.8|24
1735561240000|2024-12-30 12:20:40|187773.3|187683.3|187780|187690|187787.3|187697.3|187773.3|187683.3|17
1735561250000|2024-12-30 12:20:50|187780.8|187690.8|187758.8|187668.8|187780.8|187690.8|187758.8|187668.8|10
1735561260000|2024-12-30 12:21:00|187761.3|187671.3|187774.6|187684.6|187780.2|187690.2|187759.9|187669.9|15
1735561270000|2024-12-30 12:21:10|187772.3|187682.3|187783.8|187693.8|187783.8|187693.8|187760.6|187670.6|12
1735561280000|2024-12-30 12:21:20|187776.8|187686.8|187791.3|187701.3|187795.2|187705.2|187776.1|187686.1|15
1735561290000|2024-12-30 12:21:30|187786.7|187696.7|187790.3|187700.3|187798.7|187708.7|187783.8|187693.8|14
1735561300000|2024-12-30 12:21:40|187790|187700|187774.9|187684.9|187800.2|187710.2|187774.9|187684.9|17
1735561310000|2024-12-30 12:21:50|187778|187688|187780.8|187690.8|187784.3|187694.3|187778|187688|5
1735561320000|2024-12-30 12:22:00|187777.3|187687.3|187794.5|187704.5|187796|187706|187763.6|187673.6|21
1735561330000|2024-12-30 12:22:10|187794.7|187704.7|187802.6|187712.6|187802.6|187712.6|187794.6|187704.6|10
1735561340000|2024-12-30 12:22:20|187803.1|187713.1|187803.8|187713.8|187803.8|187713.8|187800.1|187710.1|4
1735561350000|2024-12-30 12:22:30|187800.2|187710.2|187803.1|187713.1|187803.5|187713.5|187791.2|187701.2|10
1735561360000|2024-12-30 12:22:40|187806.4|187716.4|187804.7|187714.7|187806.4|187716.4|187804.2|187714.2|5
1735561370000|2024-12-30 12:22:50|187804.5|187714.5|187809|187719|187809|187719|187800.7|187710.7|8
1735561380000|2024-12-30 12:23:00|187808.3|187718.3|187814.9|187724.9|187820.8|187730.8|187784.6|187694.6|17
1735561390000|2024-12-30 12:23:10|187816.4|187726.4|187810.4|187720.4|187820.1|187730.1|187806.9|187716.9|11
1735561400000|2024-12-30 12:23:20|187813.8|187723.8|187819.1|187729.1|187819.1|187729.1|187813.8|187723.8|13
1735561410000|2024-12-30 12:23:30|187815.8|187725.8|187815.3|187725.3|187818.4|187728.4|187809.4|187719.4|17
1735561420000|2024-12-30 12:23:40|187815.1|187725.1|187815.6|187725.6|187817.9|187727.9|187810.7|187720.7|11
1735561430000|2024-12-30 12:23:50|187815.8|187725.8|187826.5|187736.5|187826.5|187736.5|187815.1|187725.1|5
1735561440000|2024-12-30 12:24:00|187834.5|187744.5|187830.7|187740.7|187834.5|187744.5|187827.5|187737.5|6
1735561450000|2024-12-30 12:24:10|187832.5|187742.5|187834.2|187744.2|187834.2|187744.2|187830.9|187740.9|4
1735561460000|2024-12-30 12:24:20|187834|187744|187834|187744|187834|187744|187834|187744|1
1735561470000|2024-12-30 12:24:30|187830.7|187740.7|187828.4|187738.4|187831.7|187741.7|187825.4|187735.4|5
1735561480000|2024-12-30 12:24:40|187827.9|187737.9|187821.4|187731.4|187828.4|187738.4|187821.4|187731.4|6
1735561490000|2024-12-30 12:24:50|187824.9|187734.9|187828.9|187738.9|187828.9|187738.9|187824.9|187734.9|3
1735561500000|2024-12-30 12:25:00|187829.4|187739.4|187828.9|187738.9|187829.4|187739.4|187828.9|187738.9|4
1735561510000|2024-12-30 12:25:10|187834.2|187744.2|187824.3|187734.3|187834.2|187744.2|187817.6|187727.6|13
1735561520000|2024-12-30 12:25:20|187823.7|187733.7|187826.9|187736.9|187826.9|187736.9|187823.7|187733.7|2
1735561530000|2024-12-30 12:25:30|187825.9|187735.9|187828.4|187738.4|187828.4|187738.4|187824.7|187734.7|3
1735561550000|2024-12-30 12:25:50|187831.2|187741.2|187829.9|187739.9|187831.2|187741.2|187829.2|187739.2|3
1735561560000|2024-12-30 12:26:00|187831.6|187741.6|187822.9|187732.9|187831.6|187741.6|187820.5|187730.5|6
1735561570000|2024-12-30 12:26:10|187826.1|187736.1|187827.8|187737.8|187827.8|187737.8|187826.1|187736.1|2
1735561590000|2024-12-30 12:26:30|187826.6|187736.6|187826.1|187736.1|187826.6|187736.6|187826.1|187736.1|2
1735561600000|2024-12-30 12:26:40|187813|187723|187814|187724|187814|187724|187813|187723|2
1735561610000|2024-12-30 12:26:50|187815.5|187725.5|187813.5|187723.5|187815.5|187725.5|187813.5|187723.5|2
1735561620000|2024-12-30 12:27:00|187813|187723|187831|187741|187836.9|187746.9|187813|187723|15
1735561630000|2024-12-30 12:27:10|187830.5|187740.5|187831|187741|187831.5|187741.5|187830.5|187740.5|4
1735561640000|2024-12-30 12:27:20|187830|187740|187830|187740|187830|187740|187830|187740|1
1735561650000|2024-12-30 12:27:30|187833.2|187743.2|187835.2|187745.2|187835.2|187745.2|187833.2|187743.2|2
1735561660000|2024-12-30 12:27:40|187834.7|187744.7|187835.2|187745.2|187835.2|187745.2|187833.9|187743.9|8
1735561670000|2024-12-30 12:27:50|187827.2|187697.2|187834.6|187744.6|187834.6|187744.6|187819|187689|8
1735561680000|2024-12-30 12:28:00|187829.7|187739.7|187834.4|187744.4|187834.4|187744.4|187829.7|187739.7|2
1735561690000|2024-12-30 12:28:10|187835.7|187745.7|187832.2|187742.2|187835.9|187745.9|187832.2|187742.2|4
1735561700000|2024-12-30 12:28:20|187828.1|187738.1|187817.7|187727.7|187828.1|187738.1|187817.7|187727.7|5
1735561710000|2024-12-30 12:28:30|187819.2|187729.2|187816.6|187726.6|187819.2|187729.2|187805.4|187715.4|14
1735561720000|2024-12-30 12:28:40|187816.3|187726.3|187815.4|187725.4|187816.3|187726.3|187811|187721|5
1735561730000|2024-12-30 12:28:50|187811.9|187721.9|187813|187723|187815.7|187725.7|187808.3|187718.3|8
1735561740000|2024-12-30 12:29:00|187815.5|187725.5|187811.7|187721.7|187815.5|187725.5|187811.3|187721.3|13
1735561750000|2024-12-30 12:29:10|187811.5|187721.5|187808.4|187718.4|187811.5|187721.5|187806.2|187716.2|4
1735561760000|2024-12-30 12:29:20|187815.3|187725.3|187806.6|187716.6|187815.3|187725.3|187806.6|187716.6|4
1735561770000|2024-12-30 12:29:30|187810.8|187720.8|187813.1|187723.1|187813.1|187723.1|187808|187718|7
1735561780000|2024-12-30 12:29:40|187813.6|187723.6|187808.9|187718.9|187813.6|187723.6|187807.7|187717.7|10
1735561790000|2024-12-30 12:29:50|187809.4|187719.4|187810.7|187720.7|187814.8|187724.8|187809.4|187719.4|4
1735561800000|2024-12-30 12:30:00|187809.5|187719.5|187813.1|187723.1|187814.8|187724.8|187806.8|187716.8|15
1735561810000|2024-12-30 12:30:10|187809.3|187719.3|187812.5|187722.5|187815.2|187725.2|187798.8|187708.8|14
1735561820000|2024-12-30 12:30:20|187815.8|187725.8|187817|187727|187817|187727|187813|187723|4
1735561830000|2024-12-30 12:30:30|187809.9|187719.9|187755.1|187665.1|187813.3|187723.3|187755.1|187665.1|12
1735561840000|2024-12-30 12:30:40|187763|187673|187761.1|187671.1|187766.6|187676.6|187760.3|187670.3|11
1735561860000|2024-12-30 12:31:00|187762.8|187672.8|187765.3|187675.3|187765.3|187675.3|187762.8|187672.8|8
1735561870000|2024-12-30 12:31:10|187763.8|187673.8|187763.8|187673.8|187763.8|187673.8|187763.8|187673.8|1
1735561880000|2024-12-30 12:31:20|187765.3|187675.3|187755.1|187665.1|187765.5|187675.5|187755.1|187665.1|7
1735561890000|2024-12-30 12:31:30|187760|187670|187704.4|187614.4|187760|187670|187701.2|187611.2|10
1735561900000|2024-12-30 12:31:40|187708.1|187618.1|187700.2|187610.2|187708.3|187618.3|187700.2|187610.2|6
1735561910000|2024-12-30 12:31:50|187701.7|187611.7|187703.3|187613.3|187703.6|187613.6|187701.2|187611.2|8
1735561920000|2024-12-30 12:32:00|187704.3|187614.3|187703.8|187613.8|187711.8|187621.8|187703.8|187613.8|7
1735561940000|2024-12-30 12:32:20|187699.6|187609.6|187722.7|187632.7|187728.5|187638.5|187699.6|187609.6|13
1735561950000|2024-12-30 12:32:30|187723|187633|187725.7|187635.7|187734.8|187644.8|187720.9|187630.9|18
1735561960000|2024-12-30 12:32:40|187725.9|187635.9|187725.7|187635.7|187725.9|187635.9|187724.7|187634.7|4
1735561970000|2024-12-30 12:32:50|187722.3|187632.3|187725.8|187635.8|187725.8|187635.8|187722.3|187632.3|6
1735561980000|2024-12-30 12:33:00|187725.3|187635.3|187727|187637|187727|187637|187725.3|187635.3|4
1735561990000|2024-12-30 12:33:10|187730.8|187640.8|187728.6|187638.6|187738.8|187648.8|187727.8|187637.8|5
1735562000000|2024-12-30 12:33:20|187725.3|187635.3|187721.9|187631.9|187725.3|187635.3|187721.1|187631.1|5
1735562010000|2024-12-30 12:33:30|187720.6|187630.6|187692.7|187602.7|187720.7|187630.7|187692.7|187602.7|6
1735562020000|2024-12-30 12:33:40|187696.9|187606.9|187696.9|187606.9|187696.9|187606.9|187696.9|187606.9|1
1735562030000|2024-12-30 12:33:50|187699.9|187609.9|187697.8|187607.8|187704.7|187614.7|187692|187602|6
1735562040000|2024-12-30 12:34:00|187704.1|187614.1|187695.7|187605.7|187706.3|187616.3|187690.7|187600.7|6
1735562050000|2024-12-30 12:34:10|187690.6|187600.6|187693.8|187603.8|187693.8|187603.8|187690.6|187600.6|2
1735562060000|2024-12-30 12:34:20|187697.8|187607.8|187700.7|187610.7|187704.4|187614.4|187693.7|187603.7|13
1735562070000|2024-12-30 12:34:30|187697.1|187607.1|187692.8|187602.8|187697.6|187607.6|187692.8|187602.8|4
1735562080000|2024-12-30 12:34:40|187691.3|187601.3|187692.8|187602.8|187692.8|187602.8|187691.3|187601.3|2
1735562100000|2024-12-30 12:35:00|187693.5|187603.5|187708.9|187618.9|187708.9|187618.9|187693.5|187603.5|3
1735562110000|2024-12-30 12:35:10|187704.2|187614.2|187703.5|187613.5|187704.2|187614.2|187703.5|187613.5|2
1735562120000|2024-12-30 12:35:20|187706.8|187616.8|187704.4|187614.4|187707.2|187617.2|187702|187612|6
1735562130000|2024-12-30 12:35:30|187703.7|187613.7|187707.1|187617.1|187707.3|187617.3|187703.7|187613.7|3
1735562140000|2024-12-30 12:35:40|187704|187614|187704|187614|187704|187614|187703.2|187613.2|5
1735562150000|2024-12-30 12:35:50|187703.2|187613.2|187704|187614|187704|187614|187703.2|187613.2|4
1735562160000|2024-12-30 12:36:00|187703.2|187613.2|187675.4|187585.4|187704.5|187614.5|187675.4|187585.4|9
1735562170000|2024-12-30 12:36:10|187679.5|187589.5|187687.7|187597.7|187688.5|187598.5|187678.7|187588.7|8
1735562180000|2024-12-30 12:36:20|187687.2|187597.2|187679.8|187589.8|187687.2|187597.2|187679|187589|13
1735562190000|2024-12-30 12:36:30|187683|187593|187682.4|187592.4|187691.2|187601.2|187682|187592|9
1735562200000|2024-12-30 12:36:40|187684.1|187594.1|187683.7|187593.7|187686.4|187596.4|187678.7|187588.7|7
1735562210000|2024-12-30 12:36:50|187681.9|187591.9|187641.7|187551.7|187683.9|187593.9|187641.7|187551.7|9
1735562220000|2024-12-30 12:37:00|187644.4|187554.4|187643.2|187553.2|187647.1|187557.1|187638.7|187548.7|11
1735562230000|2024-12-30 12:37:10|187649.6|187559.6|187668.9|187578.9|187688.3|187598.3|187649.6|187559.6|24
1735562240000|2024-12-30 12:37:20|187668.4|187578.4|187679.2|187589.2|187682.6|187592.6|187668.1|187578.1|13
1735562250000|2024-12-30 12:37:30|187723.3|187633.3|187713.4|187623.4|187738.5|187637.3|187712.2|187603.1|17
1735562260000|2024-12-30 12:37:40|187708.3|187618.3|187712.5|187622.5|187712.6|187622.6|187708.3|187618.3|8
1735562270000|2024-12-30 12:37:50|187716.2|187626.2|187714.8|187624.8|187718.2|187628.2|187709.2|187619.2|11
1735562280000|2024-12-30 12:38:00|187710.7|187620.7|187693.5|187603.5|187710.8|187620.8|187693.5|187603.5|12
1735562290000|2024-12-30 12:38:10|187693.3|187603.3|187717.1|187627.1|187722.9|187632.9|187693.3|187603.3|12
1735562300000|2024-12-30 12:38:20|187721.3|187631.3|187728.8|187638.8|187730.1|187640.1|187715.6|187625.6|16
1735562310000|2024-12-30 12:38:30|187729.3|187639.3|187728.8|187638.8|187729.3|187639.3|187728.8|187638.8|2
1735562320000|2024-12-30 12:38:40|187736.6|187646.6|187745.5|187655.5|187746.3|187656.3|187736.6|187646.6|5
1735562330000|2024-12-30 12:38:50|187744.5|187654.5|187749.8|187659.8|187749.8|187659.8|187741.1|187651.1|10
1735562340000|2024-12-30 12:39:00|187751.8|187661.8|187749.8|187659.8|187751.8|187661.8|187749.8|187659.8|2
1735562350000|2024-12-30 12:39:10|187750.8|187660.8|187750.9|187660.9|187751.9|187661.9|187749.6|187659.6|8
1735562360000|2024-12-30 12:39:20|187749.6|187659.6|187747.6|187657.6|187751.9|187661.9|187747.6|187657.6|4
1735562370000|2024-12-30 12:39:30|187747.9|187657.9|187749.9|187659.9|187751.5|187661.5|187747.9|187657.9|6
1735562380000|2024-12-30 12:39:40|187751.1|187661.1|187750.6|187660.6|187751.1|187661.1|187750.6|187660.6|2
1735562390000|2024-12-30 12:39:50|187749.1|187659.1|187749.5|187659.5|187753.1|187663.1|187745.2|187655.2|9
1735562400000|2024-12-30 12:40:00|187750.5|187660.5|187749.6|187659.6|187754.3|187664.3|187749.1|187659.1|8
1735562410000|2024-12-30 12:40:10|187750.1|187660.1|187750|187660|187753.7|187663.7|187747.8|187657.8|7
1735562420000|2024-12-30 12:40:20|187745.3|187655.3|187742.6|187652.6|187745.3|187655.3|187742.6|187652.6|4
1735562430000|2024-12-30 12:40:30|187743.6|187653.6|187720.9|187630.9|187744.6|187654.6|187716.9|187626.9|6
1735562440000|2024-12-30 12:40:40|187724.2|187634.2|187714.5|187624.5|187724.2|187634.2|187712.9|187622.9|11
1735562450000|2024-12-30 12:40:50|187711.3|187621.3|187688|187598|187711.3|187621.3|187688|187598|12
1735562460000|2024-12-30 12:41:00|187678.3|187588.3|187669.1|187579.1|187678.5|187588.5|187668.6|187578.6|12
1735562470000|2024-12-30 12:41:10|187655.9|187565.9|187666.6|187576.6|187666.6|187576.6|187644.4|187554.4|5
1735562480000|2024-12-30 12:41:20|187665.6|187575.6|187657.6|187567.6|187667.5|187577.5|187650.6|187560.6|15
1735562490000|2024-12-30 12:41:30|187657.4|187567.4|187658.9|187568.9|187666.8|187576.8|187656.4|187566.4|11
1735562500000|2024-12-30 12:41:40|187658.1|187568.1|187659.8|187569.8|187659.8|187569.8|187656.6|187566.6|10
1735562510000|2024-12-30 12:41:50|187657.6|187567.6|187668.8|187578.8|187668.8|187578.8|187657.6|187567.6|12
1735562520000|2024-12-30 12:42:00|187669.3|187579.3|187689.3|187599.3|187690.7|187600.7|187669.3|187579.3|15
1735562530000|2024-12-30 12:42:10|187689.9|187599.9|187696.2|187606.2|187697.7|187607.7|187687.2|187597.2|17
1735562540000|2024-12-30 12:42:20|187694.4|187604.4|187682.3|187592.3|187696.2|187606.2|187677.9|187587.9|12
1735562550000|2024-12-30 12:42:30|187682.9|187592.9|187673.5|187583.5|187682.9|187592.9|187673.5|187583.5|12
1735562560000|2024-12-30 12:42:40|187673.3|187583.3|187671.4|187581.4|187677|187587|187666.7|187576.7|10
1735562570000|2024-12-30 12:42:50|187674.6|187584.6|187682.7|187592.7|187682.7|187592.7|187674.6|187584.6|5
1735562580000|2024-12-30 12:43:00|187684.4|187594.4|187749.4|187659.4|187749.4|187659.4|187683.7|187593.7|25
1735562590000|2024-12-30 12:43:10|187749.2|187659.2|187750.4|187660.4|187750.4|187660.4|187747.3|187657.3|8
1735562600000|2024-12-30 12:43:20|187747.7|187657.7|187748.9|187658.9|187750.6|187660.6|187738|187648|8
1735562610000|2024-12-30 12:43:30|187744.8|187654.8|187711.4|187621.4|187744.8|187654.8|187711.4|187621.4|11
1735562620000|2024-12-30 12:43:40|187700.5|187610.5|187684.2|187594.2|187704.2|187614.2|187682.9|187592.9|4
1735562630000|2024-12-30 12:43:50|187688.2|187598.2|187686.4|187596.4|187695.8|187605.8|187676.2|187586.2|20
1735562640000|2024-12-30 12:44:00|187686.1|187596.1|187703.3|187613.3|187706.4|187616.4|187686.1|187596.1|14
1735562650000|2024-12-30 12:44:10|187702.8|187612.8|187681.9|187591.9|187702.8|187612.8|187676.4|187586.4|13
1735562660000|2024-12-30 12:44:20|187681.7|187591.7|187686.3|187596.3|187692.9|187602.9|187681.4|187591.4|10
1735562670000|2024-12-30 12:44:30|187689.5|187599.5|187680.3|187590.3|187703.6|187613.6|187680.3|187590.3|15
1735562680000|2024-12-30 12:44:40|187676.2|187586.2|187676.2|187586.2|187676.2|187586.2|187674.2|187584.2|6
1735562690000|2024-12-30 12:44:50|187679.7|187589.7|187684.9|187594.9|187684.9|187594.9|187679.7|187589.7|4
1735562700000|2024-12-30 12:45:00|187684.4|187594.4|187696.4|187606.4|187701.2|187611.2|187684.4|187594.4|9
1735562710000|2024-12-30 12:45:10|187688.7|187598.7|187686.2|187596.2|187688.7|187598.7|187685.7|187595.7|6
1735562720000|2024-12-30 12:45:20|187686.5|187596.5|187672.4|187582.4|187686.5|187596.5|187672.4|187582.4|5
1735562730000|2024-12-30 12:45:30|187672.2|187582.2|187671.9|187581.9|187672.2|187582.2|187670.6|187580.6|5
1735562740000|2024-12-30 12:45:40|187671.1|187581.1|187671.1|187581.1|187671.1|187581.1|187671.1|187581.1|1
1735562750000|2024-12-30 12:45:50|187669.5|187579.5|187665.6|187575.6|187671|187581|187661.7|187571.7|9
1735562760000|2024-12-30 12:46:00|187656.1|187566.1|187651|187561|187661.9|187571.9|187647.2|187557.2|16
1735562770000|2024-12-30 12:46:10|187652.2|187562.2|187628.1|187538.1|187655.5|187565.5|187618.2|187528.2|20
1735562780000|2024-12-30 12:46:20|187623.9|187533.9|187630.9|187540.9|187630.9|187540.9|187623.9|187533.9|5
1735562790000|2024-12-30 12:46:30|187628.9|187538.9|187629.4|187539.4|187629.9|187539.9|187628.6|187538.6|6
1735562800000|2024-12-30 12:46:40|187629.6|187539.6|187620.9|187530.9|187629.9|187539.9|187618.6|187528.6|6
1735562810000|2024-12-30 12:46:50|187627.4|187537.4|187630.3|187540.3|187636.8|187546.8|187619.4|187529.4|16
1735562820000|2024-12-30 12:47:00|187633.7|187543.7|187619.7|187529.7|187635.1|187545.1|187619.7|187529.7|5
1735562830000|2024-12-30 12:47:10|187628.4|187538.4|187632.9|187542.9|187633.4|187543.4|187628.4|187538.4|5
1735562840000|2024-12-30 12:47:20|187625.5|187535.5|187627.9|187537.9|187631.4|187541.4|187620.7|187530.7|5
1735562850000|2024-12-30 12:47:30|187633.2|187543.2|187631.1|187541.1|187636|187546|187621.4|187531.4|10
1735562860000|2024-12-30 12:47:40|187631.6|187541.6|187617.5|187527.5|187635.3|187545.3|187617.5|187527.5|7
1735562870000|2024-12-30 12:47:50|187638|187548|187633.7|187543.7|187638.8|187548.8|187633.7|187543.7|5
1735562880000|2024-12-30 12:48:00|187635.7|187545.7|187640.3|187550.3|187640.3|187550.3|187635.7|187545.7|3
1735562890000|2024-12-30 12:48:10|187640.8|187550.8|187639.5|187549.5|187641.8|187551.8|187639.5|187549.5|4
1735562900000|2024-12-30 12:48:20|187639.8|187549.8|187645.9|187555.9|187650.2|187560.2|187639.8|187549.8|18
1735562910000|2024-12-30 12:48:30|187641.9|187551.9|187641.9|187551.9|187641.9|187551.9|187641.9|187551.9|1
1735562920000|2024-12-30 12:48:40|187643.2|187553.2|187610.6|187520.6|187647|187557|187609.4|187519.4|12
1735562930000|2024-12-30 12:48:50|187605.7|187515.7|187622.1|187532.1|187636.7|187546.7|187605.7|187515.7|12
1735562940000|2024-12-30 12:49:00|187620.4|187530.4|187673.3|187583.3|187676.7|187586.7|187619.6|187529.6|17
1735562950000|2024-12-30 12:49:10|187678.1|187588.1|187685.4|187595.4|187691.4|187601.4|187675.6|187585.6|21
1735562960000|2024-12-30 12:49:20|187705.2|187615.2|187698.7|187608.7|187705.2|187615.2|187695|187605|21
1735562970000|2024-12-30 12:49:30|187699.2|187609.2|187703.5|187613.5|187703.5|187613.5|187697.2|187607.2|5
1735562980000|2024-12-30 12:49:40|187701|187611|187700.7|187610.7|187704.5|187614.5|187700.7|187610.7|4
1735562990000|2024-12-30 12:49:50|187700|187610|187695.4|187605.4|187700|187610|187687.1|187597.1|11
1735563000000|2024-12-30 12:50:00|187694.7|187604.7|187699.9|187609.9|187699.9|187609.9|187687.7|187597.7|9
1735563010000|2024-12-30 12:50:10|187699.4|187609.4|187696.5|187606.5|187701|187611|187693.2|187603.2|11
1735563020000|2024-12-30 12:50:20|187692.9|187602.9|187694.8|187604.8|187698|187608|187684.8|187594.8|14
1735563030000|2024-12-30 12:50:30|187692.6|187602.6|187687|187597|187694.8|187604.8|187684.2|187594.2|7
1735563050000|2024-12-30 12:50:50|187688.2|187598.2|187688.2|187598.2|187688.2|187598.2|187688.2|187598.2|1
1735563060000|2024-12-30 12:51:00|187670.7|187580.7|187680.2|187590.2|187682.9|187592.9|187670.7|187580.7|8
1735563070000|2024-12-30 12:51:10|187677|187587|187676.2|187586.2|187677|187587|187676|187586|3
1735563080000|2024-12-30 12:51:20|187671.6|187581.6|187677|187587|187679.4|187589.4|187671.6|187581.6|5
1735563090000|2024-12-30 12:51:30|187677.2|187587.2|187677.9|187587.9|187678|187588|187677.2|187587.2|4
1735563100000|2024-12-30 12:51:40|187678.2|187588.2|187686.5|187596.5|187694.8|187604.8|187678.2|187588.2|13
1735563110000|2024-12-30 12:51:50|187686.3|187596.3|187679.1|187589.1|187686.3|187596.3|187679.1|187589.1|3
1735563120000|2024-12-30 12:52:00|187678.6|187588.6|187676.3|187586.3|187681.1|187591.1|187675.3|187585.3|8
1735563130000|2024-12-30 12:52:10|187676|187586|187675.7|187585.7|187676.3|187586.3|187672.8|187582.8|5
1735563140000|2024-12-30 12:52:20|187675.2|187585.2|187654.1|187564.1|187676.7|187586.7|187648.9|187558.9|22
1735563150000|2024-12-30 12:52:30|187654.3|187564.3|187646.7|187556.7|187661.7|187571.7|187638.7|187548.7|18
1735563160000|2024-12-30 12:52:40|187648.9|187558.9|187645.5|187555.5|187648.9|187558.9|187637.4|187547.4|17
1735563170000|2024-12-30 12:52:50|187648.8|187558.8|187661.8|187531.8|187666.3|187561.1|187639.2|187528.5|11
1735563180000|2024-12-30 12:53:00|187666.6|187536.6|187654.7|187524.7|187667.3|187537.3|187653.6|187523.6|7
1735563190000|2024-12-30 12:53:10|187652|187522|187611.4|187481.4|187652|187522|187608.6|187478.6|9
1735563200000|2024-12-30 12:53:20|187610.6|187480.6|187590.6|187500.6|187610.6|187500.6|187590.6|187480.6|2
1735563210000|2024-12-30 12:53:30|187591.8|187501.8|187590.4|187500.4|187591.8|187501.8|187584.4|187494.4|9
1735563220000|2024-12-30 12:53:40|187590.1|187500.1|187581.8|187491.8|187590.4|187500.4|187581.8|187491.8|6
1735563230000|2024-12-30 12:53:50|187582.8|187492.8|187583.5|187493.5|187583.5|187493.5|187582.8|187492.8|3
1735563240000|2024-12-30 12:54:00|187570.8|187480.8|187560.3|187470.3|187570.8|187480.8|187560.1|187470.1|8
1735563250000|2024-12-30 12:54:10|187555.6|187465.6|187502.2|187412.2|187555.6|187465.6|187495.4|187405.4|19
1735563260000|2024-12-30 12:54:20|187502|187412|187501.4|187411.4|187502|187412|187500.2|187410.2|9
1735563270000|2024-12-30 12:54:30|187502.4|187412.4|187502.7|187412.7|187503|187413|187500.8|187410.8|11
1735563280000|2024-12-30 12:54:40|187506|187416|187505.2|187415.2|187506.5|187416.5|187503|187413|7
1735563290000|2024-12-30 12:54:50|187505.4|187415.4|187504.9|187414.9|187505.4|187415.4|187504.9|187414.9|2
1735563300000|2024-12-30 12:55:00|187504.7|187414.7|187516.4|187426.4|187524.6|187434.6|187504.7|187414.7|13
1735563310000|2024-12-30 12:55:10|187515.9|187425.9|187515.4|187425.4|187515.9|187425.9|187515.4|187425.4|3
1735563320000|2024-12-30 12:55:20|187513.2|187423.2|187504.5|187414.5|187513.2|187423.2|187503.5|187413.5|7
1735563330000|2024-12-30 12:55:30|187502.5|187412.5|187506.2|187416.2|187506.2|187416.2|187502.5|187412.5|3
1735563340000|2024-12-30 12:55:40|187502.6|187412.6|187503.9|187413.9|187503.9|187413.9|187502.6|187412.6|4
1735563360000|2024-12-30 12:56:00|187508.3|187418.3|187507.7|187417.7|187521.1|187431.1|187506.5|187416.5|7
1735563370000|2024-12-30 12:56:10|187512.4|187422.4|187503.1|187413.1|187518.1|187428.1|187503.1|187413.1|10
1735563380000|2024-12-30 12:56:20|187501.4|187411.4|187436.3|187306.3|187505|187415|187427.3|187306.3|15
1735563390000|2024-12-30 12:56:30|187436.9|187306.9|187406.6|187316.6|187446.1|187316.6|187406.6|187300.3|18
1735563400000|2024-12-30 12:56:40|187406.7|187316.7|187479.5|187389.5|187481.4|187391.4|187406.7|187316.7|13
1735563410000|2024-12-30 12:56:50|187478|187388|187483.1|187393.1|187483.1|187393.1|187478|187388|7
1735563420000|2024-12-30 12:57:00|187486.9|187396.9|187482.3|187392.3|187487.4|187397.4|187482.3|187392.3|5
1735563430000|2024-12-30 12:57:10|187485.6|187395.6|187485|187395|187497.2|187407.2|187481.6|187391.6|12
1735563440000|2024-12-30 12:57:20|187443.6|187353.6|187442.2|187352.2|187443.6|187353.6|187432.1|187342.1|21
1735563450000|2024-12-30 12:57:30|187442.3|187352.3|187406.2|187316.2|187469.7|187379.7|187406.2|187316.2|24
1735563460000|2024-12-30 12:57:40|187406.3|187316.3|187410.6|187320.6|187410.9|187320.9|187406.3|187316.3|14
1735563470000|2024-12-30 12:57:50|187405.9|187315.9|187413.2|187323.2|187415.9|187325.9|187405.9|187315.9|22
1735563480000|2024-12-30 12:58:00|187412.7|187322.7|187403.4|187313.4|187421|187331|187400.1|187310.1|23
1735563490000|2024-12-30 12:58:10|187402.9|187312.9|187468.9|187378.9|187473.2|187383.2|187399.2|187309.2|12
1735563500000|2024-12-30 12:58:20|187469.1|187379.1|187480.9|187390.9|187485.5|187395.5|187469.1|187379.1|17
1735563510000|2024-12-30 12:58:30|187484.9|187394.9|187484.9|187394.9|187484.9|187394.9|187480.8|187390.8|11
1735563520000|2024-12-30 12:58:40|187484.4|187394.4|187484.2|187394.2|187486.1|187396.1|187484.2|187394.2|9
1735563530000|2024-12-30 12:58:50|187480.9|187390.9|187480.8|187390.8|187484.5|187394.5|187480.8|187390.8|4
1735563540000|2024-12-30 12:59:00|187481.3|187391.3|187475|187385|187484|187394|187474.8|187384.8|6
1735563550000|2024-12-30 12:59:10|187475.3|187385.3|187481.8|187391.8|187481.8|187391.8|187475.2|187385.2|5
1735563560000|2024-12-30 12:59:20|187481.3|187391.3|187481.9|187391.9|187481.9|187391.9|187481.3|187391.3|3
1735563570000|2024-12-30 12:59:30|187482.7|187392.7|187481.9|187391.9|187482.7|187392.7|187481.9|187391.9|2
1735563590000|2024-12-30 12:59:50|187482.5|187392.5|187482.5|187392.5|187482.5|187392.5|187482.5|187392.5|1
1735563600000|2024-12-30 13:00:00|187485.9|187395.9|187485.8|187395.8|187489.2|187399.2|187483.5|187393.5|13
1735563610000|2024-12-30 13:00:10|187487.8|187397.8|187486.8|187396.8|187489.2|187399.2|187486.5|187396.5|16
1735563620000|2024-12-30 13:00:20|187505.8|187375.8|187443.6|187313.6|187505.8|187375.8|187443.6|187313.6|10
1735563630000|2024-12-30 13:00:30|187434.6|187304.6|187407.2|187277.2|187434.6|187304.6|187407|187277|24
1735563640000|2024-12-30 13:00:40|187406.9|187276.9|187413.9|187283.9|187414.1|187284.1|187406.9|187276.9|6
1735563650000|2024-12-30 13:00:50|187414.6|187284.6|187389.8|187299.8|187415.1|187306.4|187389.8|187284.6|7
1735563660000|2024-12-30 13:01:00|187394.9|187304.9|187398.9|187308.9|187416.8|187326.8|187391.7|187301.7|25
1735563670000|2024-12-30 13:01:10|187399.9|187309.9|187401.3|187311.3|187405.4|187315.4|187399.1|187309.1|9
1735563680000|2024-12-30 13:01:20|187401|187311|187399.4|187309.4|187407|187317|187399.4|187309.4|13
1735563690000|2024-12-30 13:01:30|187399.9|187309.9|187383.9|187293.9|187402.4|187312.4|187383.9|187293.9|12
1735563700000|2024-12-30 13:01:40|187383.7|187293.7|187388.3|187298.3|187388.3|187298.3|187383.7|187293.7|8
1735563710000|2024-12-30 13:01:50|187387.8|187297.8|187386|187296|187388.1|187298.1|187380.7|187290.7|18
1735563720000|2024-12-30 13:02:00|187386.2|187296.2|187400.3|187310.3|187400.3|187310.3|187386.2|187296.2|13
1735563730000|2024-12-30 13:02:10|187394.2|187304.2|187395.3|187305.3|187399|187309|187386.1|187296.1|17
1735563740000|2024-12-30 13:02:20|187391.6|187301.6|187374.8|187284.8|187399.7|187309.7|187361.5|187271.5|22
1735563750000|2024-12-30 13:02:30|187371.4|187281.4|187381.2|187291.2|187381.5|187291.5|187371.4|187281.4|13
1735563760000|2024-12-30 13:02:40|187380.7|187290.7|187397.2|187307.2|187403.1|187313.1|187380.7|187290.7|18
1735563770000|2024-12-30 13:02:50|187401.8|187311.8|187411|187321|187411.6|187321.6|187401.8|187311.8|13
1735563780000|2024-12-30 13:03:00|187412.2|187322.2|187405.4|187315.4|187412.5|187322.5|187405.4|187315.4|9
1735563790000|2024-12-30 13:03:10|187404.9|187314.9|187403.9|187313.9|187406.2|187316.2|187401.4|187311.4|13
1735563800000|2024-12-30 13:03:20|187406.6|187316.6|187405.1|187315.1|187406.6|187316.6|187404.6|187314.6|5
1735563810000|2024-12-30 13:03:30|187405.3|187315.3|187412.7|187322.7|187413.4|187323.4|187405.3|187315.3|17
1735563820000|2024-12-30 13:03:40|187413|187323|187417.6|187327.6|187418.2|187328.2|187413|187323|6
1735563830000|2024-12-30 13:03:50|187417.9|187327.9|187417.2|187327.2|187418.4|187328.4|187416.9|187326.9|6
1735563840000|2024-12-30 13:04:00|187416.9|187326.9|187418.4|187328.4|187418.4|187328.4|187416.9|187326.9|4
1735563850000|2024-12-30 13:04:10|187415|187325|187418|187328|187418|187328|187415|187325|4
1735563860000|2024-12-30 13:04:20|187417.5|187327.5|187432.4|187342.4|187432.4|187342.4|187417.5|187327.5|4
1735563870000|2024-12-30 13:04:30|187395|187305|187388.5|187298.5|187395|187305|187384.7|187294.7|10
1735563880000|2024-12-30 13:04:40|187388.7|187298.7|187410|187320|187410.3|187320.3|187388.7|187298.7|24
1735563890000|2024-12-30 13:04:50|187410.6|187320.6|187394.8|187304.8|187410.6|187320.6|187394.8|187304.8|17
1735563900000|2024-12-30 13:05:00|187395|187305|187400.9|187310.9|187401.9|187311.9|187395|187305|6
1735563910000|2024-12-30 13:05:10|187401.1|187311.1|187398.7|187308.7|187401.4|187311.4|187394.1|187304.1|9
1735563920000|2024-12-30 13:05:20|187397.7|187307.7|187396.5|187306.5|187397.7|187307.7|187393.1|187303.1|8
1735563930000|2024-12-30 13:05:30|187396.2|187306.2|187395.9|187305.9|187396.7|187306.7|187392.7|187302.7|6
1735563940000|2024-12-30 13:05:40|187395.5|187305.5|187395.5|187305.5|187395.5|187305.5|187395.2|187305.2|3
1735563950000|2024-12-30 13:05:50|187395.4|187305.4|187398.8|187308.8|187398.8|187308.8|187393.2|187303.2|11
1735563960000|2024-12-30 13:06:00|187398.5|187308.5|187411.7|187321.7|187417.9|187327.9|187398.5|187308.5|9
1735563970000|2024-12-30 13:06:10|187410.9|187320.9|187399.7|187309.7|187410.9|187320.9|187385.7|187295.7|15
1735563980000|2024-12-30 13:06:20|187399.9|187309.9|187403.8|187313.8|187405.3|187315.3|187399.9|187309.9|6
1735563990000|2024-12-30 13:06:30|187404.6|187314.6|187432.3|187342.3|187440|187350|187404.6|187314.6|18
1735564000000|2024-12-30 13:06:40|187432|187342|187435.2|187345.2|187435.5|187345.5|187432|187342|6
1735564010000|2024-12-30 13:06:50|187435|187345|187426.2|187336.2|187435|187345|187425|187335|8
1735564020000|2024-12-30 13:07:00|187408.8|187318.8|187422.5|187332.5|187426.2|187336.2|187408.8|187318.8|19
1735564030000|2024-12-30 13:07:10|187422.2|187332.2|187428.8|187338.8|187431.5|187341.5|187422.2|187332.2|8
1735564040000|2024-12-30 13:07:20|187426|187336|187429.1|187339.1|187434.8|187344.8|187426|187336|14
1735564050000|2024-12-30 13:07:30|187429.3|187339.3|187427.9|187337.9|187429.6|187339.6|187427.9|187337.9|6
1735564060000|2024-12-30 13:07:40|187427.4|187337.4|187417.7|187327.7|187427.4|187337.4|187417.1|187327.1|11
1735564070000|2024-12-30 13:07:50|187412.9|187322.9|187414.4|187324.4|187415.6|187325.6|187412.9|187322.9|7
1735564080000|2024-12-30 13:08:00|187414.6|187324.6|187421.3|187331.3|187421.3|187331.3|187414.6|187324.6|11
1735564090000|2024-12-30 13:08:10|187421.6|187331.6|187421.6|187331.6|187421.6|187331.6|187421.6|187331.6|1
1735564100000|2024-12-30 13:08:20|187421.9|187331.9|187416.9|187326.9|187424.9|187334.9|187416.9|187326.9|6
1735564110000|2024-12-30 13:08:30|187419.6|187329.6|187380.3|187290.3|187423.4|187333.4|187380.3|187290.3|12
1735564120000|2024-12-30 13:08:40|187384.1|187294.1|187384.4|187294.4|187387.2|187297.2|187384.1|187294.1|3
1735564150000|2024-12-30 13:09:10|187384.7|187294.7|187387.2|187297.2|187388.1|187298.1|187384.7|187294.7|6
1735564160000|2024-12-30 13:09:20|187387.9|187297.9|187387.4|187297.4|187387.9|187297.9|187387.4|187297.4|4
1735564170000|2024-12-30 13:09:30|187387.6|187297.6|187387.6|187297.6|187387.6|187297.6|187387.6|187297.6|1
1735564180000|2024-12-30 13:09:40|187379|187289|187379|187289|187379|187289|187379|187289|1
1735564190000|2024-12-30 13:09:50|187384.5|187294.5|187423.5|187333.5|187440.1|187350.1|187384.5|187294.5|18
1735564200000|2024-12-30 13:10:00|187423.2|187333.2|187429.5|187339.5|187429.5|187339.5|187415.7|187325.7|15
1735564210000|2024-12-30 13:10:10|187430|187340|187420.8|187330.8|187430.2|187340.2|187419.8|187329.8|9
1735564220000|2024-12-30 13:10:20|187420|187330|187423.8|187333.8|187423.8|187333.8|187417.5|187327.5|9
1735564230000|2024-12-30 13:10:30|187420.9|187330.9|187409.2|187319.2|187420.9|187330.9|187409.2|187319.2|13
1735564240000|2024-12-30 13:10:40|187409.4|187319.4|187422.2|187332.2|187423.5|187333.5|187406.5|187316.5|11
1735564250000|2024-12-30 13:10:50|187415.4|187325.4|187407.5|187317.5|187415.4|187325.4|187404.6|187314.6|12
1735564260000|2024-12-30 13:11:00|187408.5|187318.5|187403.1|187313.1|187410.4|187320.4|187402.8|187312.8|15
1735564270000|2024-12-30 13:11:10|187400.3|187310.3|187401.6|187311.6|187401.6|187311.6|187400.3|187310.3|2
1735564280000|2024-12-30 13:11:20|187401.3|187311.3|187399.5|187309.5|187415.1|187325.1|187399.5|187309.5|6
1735564290000|2024-12-30 13:11:30|187400.5|187310.5|187403.4|187313.4|187407.7|187317.7|187399.5|187309.5|10
1735564300000|2024-12-30 13:11:40|187408.9|187318.9|187414.6|187324.6|187426.6|187336.6|187408.9|187318.9|16
1735564310000|2024-12-30 13:11:50|187415.3|187325.3|187420.5|187330.5|187422.5|187332.5|187413.1|187323.1|20
1735564320000|2024-12-30 13:12:00|187417.5|187327.5|187416.4|187326.4|187422.8|187332.8|187415.9|187325.9|11
1735564330000|2024-12-30 13:12:10|187415.8|187325.8|187421.4|187331.4|187421.4|187331.4|187414.6|187324.6|12
1735564340000|2024-12-30 13:12:20|187427.2|187337.2|187428.3|187338.3|187432.6|187342.6|187423.5|187333.5|23
1735564350000|2024-12-30 13:12:30|187428.8|187338.8|187430.3|187340.3|187434.1|187344.1|187428.8|187338.8|8
1735564360000|2024-12-30 13:12:40|187430.1|187340.1|187429.1|187339.1|187430.3|187340.3|187429.1|187339.1|5
1735564370000|2024-12-30 13:12:50|187419.3|187329.3|187426.4|187336.4|187426.4|187336.4|187414|187324|12
1735564380000|2024-12-30 13:13:00|187423.1|187333.1|187425.4|187335.4|187425.7|187335.7|187420.3|187330.3|10
1735564390000|2024-12-30 13:13:10|187425.2|187335.2|187419.3|187329.3|187426|187336|187419|187329|13
1735564400000|2024-12-30 13:13:20|187419.5|187329.5|187484.2|187394.2|187488.2|187398.2|187418.8|187328.8|22
1735564410000|2024-12-30 13:13:30|187484|187394|187481.2|187391.2|187484|187394|187479.7|187389.7|7
1735564420000|2024-12-30 13:13:40|187480.2|187390.2|187484.4|187394.4|187484.5|187394.5|187480.2|187390.2|8
1735564430000|2024-12-30 13:13:50|187484.5|187394.5|187465.9|187375.9|187484.5|187394.5|187463|187373|12
1735564440000|2024-12-30 13:14:00|187458|187368|187468.2|187378.2|187469.4|187379.4|187458|187368|9
1735564450000|2024-12-30 13:14:10|187468|187378|187467.7|187377.7|187468.3|187378.3|187467.2|187377.2|7
1735564460000|2024-12-30 13:14:20|187471.2|187381.2|187485|187395|187485.5|187395.5|187471.2|187381.2|11
1735564470000|2024-12-30 13:14:30|187484.2|187394.2|187481|187391|187485.5|187395.5|187475.1|187385.1|13
1735564480000|2024-12-30 13:14:40|187485|187395|187485.3|187395.3|187485.5|187395.5|187485|187395|3
1735564490000|2024-12-30 13:14:50|187485.5|187395.5|187485.5|187395.5|187485.5|187395.5|187485.5|187395.5|1
1735564500000|2024-12-30 13:15:00|187485.3|187395.3|187485.3|187395.3|187485.3|187395.3|187485.3|187395.3|1
1735564510000|2024-12-30 13:15:10|187485.5|187395.5|187488.2|187398.2|187488.2|187398.2|187485.5|187395.5|2
1735564520000|2024-12-30 13:15:20|187491.5|187401.5|187487.7|187397.7|187493.3|187403.3|187480.5|187390.5|7
1735564530000|2024-12-30 13:15:30|187488.4|187398.4|187489.4|187399.4|187489.4|187399.4|187488.4|187398.4|2
1735564550000|2024-12-30 13:15:50|187492.4|187402.4|187492.4|187402.4|187492.4|187402.4|187492.4|187402.4|1
1735564570000|2024-12-30 13:16:10|187492.1|187402.1|187492.8|187402.8|187492.8|187402.8|187482.6|187392.6|5
1735564580000|2024-12-30 13:16:20|187489.7|187399.7|187491.5|187401.5|187492.4|187402.4|187486.9|187396.9|8
1735564590000|2024-12-30 13:16:30|187492.2|187402.2|187491.8|187401.8|187492.2|187402.2|187487|187397|5
1735564600000|2024-12-30 13:16:40|187489.3|187399.3|187492.3|187402.3|187492.3|187402.3|187489.3|187399.3|2
1735564610000|2024-12-30 13:16:50|187495|187405|187562.3|187472.3|187569.5|187479.5|187492.4|187402.4|11
1735564620000|2024-12-30 13:17:00|187562.6|187472.6|187566.6|187476.6|187573.2|187483.2|187562.6|187472.6|22
1735564630000|2024-12-30 13:17:10|187559.1|187469.1|187567.6|187477.6|187570.2|187480.2|187544|187454|22
1735564640000|2024-12-30 13:17:20|187566.9|187476.9|187566.5|187476.5|187570.6|187480.6|187565.3|187475.3|16
1735564650000|2024-12-30 13:17:30|187569.1|187479.1|187521.9|187431.9|187569.1|187479.1|187519.2|187429.2|27
1735564660000|2024-12-30 13:17:40|187521.6|187431.6|187521.1|187431.1|187527|187437|187519|187429|17
1735564670000|2024-12-30 13:17:50|187524.4|187434.4|187495.6|187405.6|187524.4|187434.4|187495.1|187405.1|14
1735564680000|2024-12-30 13:18:00|187501.1|187411.1|187498.8|187408.8|187509.2|187419.2|187493.8|187403.8|16
1735564690000|2024-12-30 13:18:10|187498.5|187408.5|187499|187409|187511.1|187421.1|187497.5|187407.5|7
1735564700000|2024-12-30 13:18:20|187498.8|187408.8|187496.8|187406.8|187501.9|187411.9|187496.2|187406.2|12
1735564710000|2024-12-30 13:18:30|187502.4|187412.4|187523.7|187393.7|187525.7|187432.9|187502.4|187393.4|10
1735564720000|2024-12-30 13:18:40|187523.1|187393.1|187523.4|187393.4|187525.1|187395.1|187519.7|187389.7|10
1735564730000|2024-12-30 13:18:50|187523.7|187393.7|187523.7|187393.7|187523.7|187393.7|187523.7|187393.7|1
1735564740000|2024-12-30 13:19:00|187507.5|187417.5|187508.5|187418.5|187510.5|187420.5|187507.5|187417.5|4
1735564750000|2024-12-30 13:19:10|187507.5|187417.5|187500|187410|187507.5|187417.5|187495|187405|13
1735564760000|2024-12-30 13:19:20|187500.5|187410.5|187497|187407|187504|187414|187497|187407|7
1735564770000|2024-12-30 13:19:30|187516.2|187386.2|187520.9|187390.9|187521.5|187391.5|187516.2|187386.2|8
1735564780000|2024-12-30 13:19:40|187520.6|187390.6|187520.2|187390.2|187520.6|187390.6|187517.6|187387.6|7
1735564790000|2024-12-30 13:19:50|187519.9|187389.9|187523.2|187393.2|187523.2|187393.2|187519.5|187389.5|6
1735564800000|2024-12-30 13:20:00|187523.9|187393.9|187507|187417|187523.9|187418|187503|187393.9|11
1735564810000|2024-12-30 13:20:10|187507.5|187417.5|187503|187413|187507.5|187417.5|187499.5|187409.5|16
1735564820000|2024-12-30 13:20:20|187503.5|187413.5|187541.7|187411.7|187554.6|187424.6|187503.5|187408|13
1735564830000|2024-12-30 13:20:30|187541.4|187411.4|187537|187407|187545.3|187415.3|187533|187403|9
1735564850000|2024-12-30 13:20:50|187541|187411|187518|187428|187541.4|187428|187518|187405.3|7
1735564860000|2024-12-30 13:21:00|187522|187432|187518.5|187428.5|187525.5|187435.5|187518.5|187428.5|6
1735564870000|2024-12-30 13:21:10|187522.5|187432.5|187519.2|187389.2|187522.5|187432.5|187503.5|187389.2|7
1735564880000|2024-12-30 13:21:20|187516.2|187386.2|187580.1|187450.1|187595.5|187465.5|187516.2|187386.2|29
1735564890000|2024-12-30 13:21:30|187580.4|187450.4|187527.3|187397.3|187580.4|187450.4|187526.3|187396.3|21
1735564900000|2024-12-30 13:21:40|187527|187397|187533.8|187403.8|187536.1|187406.1|187522.4|187392.4|19
1735564910000|2024-12-30 13:21:50|187535.1|187405.1|187534.5|187404.5|187535.1|187405.1|187527.9|187397.9|17
1735564920000|2024-12-30 13:22:00|187535.9|187405.9|187508|187378|187535.9|187405.9|187508|187378|15
1735564930000|2024-12-30 13:22:10|187513|187383|187550.1|187420.1|187551.8|187421.8|187513|187383|9
1735564940000|2024-12-30 13:22:20|187550.2|187420.2|187573.8|187443.8|187574.1|187444.1|187548.1|187418.1|16
1735564950000|2024-12-30 13:22:30|187576.1|187446.1|187694.2|187489.1|187694.2|187522|187572.8|187442.8|21
1735564960000|2024-12-30 13:22:40|187687.1|187480.5|187628.3|187498.3|187689.1|187507.9|187606.5|187475.5|20
1735564970000|2024-12-30 13:22:50|187629.8|187499.8|187605.1|187475.1|187629.8|187499.8|187605.1|187475.1|17
1735564980000|2024-12-30 13:23:00|187606.1|187476.1|187603.4|187473.4|187607.1|187477.1|187602.4|187472.4|12
1735564990000|2024-12-30 13:23:10|187617.3|187487.3|187619.9|187489.9|187628.5|187498.5|187599.8|187469.8|24
1735565000000|2024-12-30 13:23:20|187619.7|187489.7|187610.1|187480.1|187619.7|187489.7|187600.8|187470.8|17
1735565010000|2024-12-30 13:23:30|187614.2|187484.2|187620.3|187490.3|187620.3|187490.3|187614.1|187484.1|15
1735565020000|2024-12-30 13:23:40|187619.3|187489.3|187610.5|187480.5|187619.3|187489.3|187610.5|187480.5|4
1735565030000|2024-12-30 13:23:50|187610.1|187480.1|187608.1|187478.1|187610.1|187480.1|187608.1|187478.1|6
1735565040000|2024-12-30 13:24:00|187608.4|187478.4|187608.1|187478.1|187608.7|187478.7|187608.1|187478.1|3
1735565050000|2024-12-30 13:24:10|187605.4|187475.4|187605.5|187475.5|187605.5|187475.5|187605|187475|3
1735565060000|2024-12-30 13:24:20|187606|187476|187593.6|187503.6|187609.1|187515.9|187589|187476|22
1735565070000|2024-12-30 13:24:30|187592.6|187502.6|187613.7|187483.7|187622.1|187505.8|187582.3|187472.1|23
1735565080000|2024-12-30 13:24:40|187613.4|187483.4|187608.2|187478.2|187613.4|187483.4|187608.2|187478.2|8
1735565090000|2024-12-30 13:24:50|187607.4|187477.4|187584.5|187494.5|187607.4|187503.9|187584.5|187474.2|13
1735565100000|2024-12-30 13:25:00|187584|187494|187579.8|187489.8|187584|187494|187579.8|187489.8|5
1735565110000|2024-12-30 13:25:10|187582.4|187492.4|187602.4|187512.4|187602.4|187512.4|187582.4|187492.4|9
1735565120000|2024-12-30 13:25:20|187608.6|187518.6|187619.5|187529.5|187619.5|187529.5|187605.6|187515.6|10
1735565130000|2024-12-30 13:25:30|187619.8|187529.8|187600.5|187510.5|187622|187532|187600.5|187510.5|14
1735565140000|2024-12-30 13:25:40|187600.7|187510.7|187600.7|187510.7|187600.9|187510.9|187600.7|187510.7|3
1735565150000|2024-12-30 13:25:50|187606.5|187516.5|187613.8|187523.8|187622.7|187532.7|187602|187512|13
1735565160000|2024-12-30 13:26:00|187617.3|187527.3|187722|187632|187723|187633|187617.3|187527.3|19
1735565170000|2024-12-30 13:26:10|187718.3|187628.3|187703.5|187613.5|187733.7|187643.7|187701.1|187611.1|21
1735565180000|2024-12-30 13:26:20|187703|187613|187700.4|187610.4|187704.5|187614.5|187697.8|187607.8|13
1735565190000|2024-12-30 13:26:30|187703.2|187613.2|187694.6|187604.6|187703.2|187613.2|187694.6|187604.6|5
1735565200000|2024-12-30 13:26:40|187694.1|187604.1|187691.3|187601.3|187694.1|187604.1|187691.3|187601.3|4
1735565210000|2024-12-30 13:26:50|187693.2|187603.2|187694.9|187604.9|187696.7|187606.7|187693.2|187603.2|13
1735565220000|2024-12-30 13:27:00|187696.4|187606.4|187694.9|187604.9|187696.4|187606.4|187694.2|187604.2|5
1735565230000|2024-12-30 13:27:10|187694.4|187604.4|187692.7|187602.7|187694.4|187604.4|187692.2|187602.2|8
1735565240000|2024-12-30 13:27:20|187692.9|187602.9|187696.5|187606.5|187696.5|187606.5|187688.5|187598.5|5
1735565250000|2024-12-30 13:27:30|187693.5|187603.5|187696.5|187606.5|187696.5|187606.5|187693.5|187603.5|2
1735565260000|2024-12-30 13:27:40|187700.7|187610.7|187685.7|187595.7|187701.2|187611.2|187681.1|187591.1|9
1735565270000|2024-12-30 13:27:50|187685.2|187595.2|187685.5|187595.5|187685.5|187595.5|187685.2|187595.2|2
1735565280000|2024-12-30 13:28:00|187685.2|187595.2|187685.9|187595.9|187685.9|187595.9|187680.8|187590.8|13
1735565290000|2024-12-30 13:28:10|187686.4|187596.4|187685.7|187595.7|187687.1|187597.1|187685.7|187595.7|7
1735565300000|2024-12-30 13:28:20|187686.2|187596.2|187686.8|187596.8|187687.1|187597.1|187685.7|187595.7|10
1735565310000|2024-12-30 13:28:30|187682.5|187592.5|187687.2|187597.2|187688.9|187598.9|187682.2|187592.2|10
1735565320000|2024-12-30 13:28:40|187683.4|187593.4|187687|187597|187687.2|187597.2|187683.4|187593.4|4
1735565330000|2024-12-30 13:28:50|187687.2|187597.2|187672.9|187582.9|187688.5|187598.5|187672.9|187582.9|12
1735565340000|2024-12-30 13:29:00|187673.4|187583.4|187673.4|187583.4|187673.4|187583.4|187673.4|187583.4|1
1735565350000|2024-12-30 13:29:10|187672.6|187582.6|187672.8|187582.8|187672.8|187582.8|187669.6|187579.6|5
1735565360000|2024-12-30 13:29:20|187668.8|187578.8|187673.2|187583.2|187673.2|187583.2|187668.8|187578.8|3
1735565380000|2024-12-30 13:29:40|187670.5|187580.5|187607.3|187517.3|187670.5|187580.5|187598.6|187508.6|18
1735565390000|2024-12-30 13:29:50|187617|187527|187613.2|187523.2|187624.3|187534.3|187602.8|187512.8|29
1735565400000|2024-12-30 13:30:00|187613.1|187523.1|187611.8|187521.8|187616.4|187526.4|187605.2|187515.2|20
1735565410000|2024-12-30 13:30:10|187608.7|187518.7|187628.9|187538.9|187628.9|187538.9|187604.8|187514.8|19
1735565420000|2024-12-30 13:30:20|187632.3|187542.3|187631.9|187541.9|187637.2|187547.2|187631.9|187541.9|7
1735565430000|2024-12-30 13:30:30|187632.2|187542.2|187616.3|187526.3|187632.2|187542.2|187615.1|187525.1|10
1735565440000|2024-12-30 13:30:40|187616.1|187526.1|187638.4|187508.4|187638.9|187533.6|187611.3|187508.1|7
1735565450000|2024-12-30 13:30:50|187634.4|187504.4|187633.4|187503.4|187635.4|187505.4|187633.4|187503.4|8
1735565460000|2024-12-30 13:31:00|187626.7|187496.7|187623.2|187493.2|187633.2|187503.2|187620|187490|15
1735565470000|2024-12-30 13:31:10|187625.1|187495.1|187624.1|187494.1|187625.2|187495.2|187624.1|187494.1|7
1735565480000|2024-12-30 13:31:20|187626.2|187496.2|187641.1|187511.1|187641.4|187511.4|187626.2|187496.2|10
1735565490000|2024-12-30 13:31:30|187641.5|187511.5|187647.3|187517.3|187648.3|187518.3|187641.5|187511.5|8
1735565500000|2024-12-30 13:31:40|187651.9|187521.9|187690|187560|187703.9|187573.9|187651.9|187521.9|29
1735565510000|2024-12-30 13:31:50|187704.4|187574.4|187696.5|187566.5|187704.4|187574.4|187687.9|187557.9|15
1735565520000|2024-12-30 13:32:00|187703.7|187573.7|187700|187570|187707.2|187577.2|187692.3|187562.3|24
1735565530000|2024-12-30 13:32:10|187699.5|187569.5|187691.8|187561.8|187700.6|187570.6|187688.7|187558.7|21
1735565540000|2024-12-30 13:32:20|187692.3|187562.3|187704.2|187574.2|187705.9|187575.9|187692.3|187562.3|11
1735565550000|2024-12-30 13:32:30|187703.6|187573.6|187704.4|187574.4|187705.7|187575.7|187700.4|187570.4|12
1735565560000|2024-12-30 13:32:40|187705.7|187575.7|187707.7|187577.7|187713.9|187583.9|187704.8|187574.8|11
1735565570000|2024-12-30 13:32:50|187714.5|187584.5|187714.2|187584.2|187716.2|187586.2|187714.2|187584.2|8
1735565580000|2024-12-30 13:33:00|187714.8|187584.8|187715.8|187585.8|187717.7|187587.7|187714.8|187584.8|10
1735565590000|2024-12-30 13:33:10|187715.5|187585.5|187745.8|187655.8|187778.5|187664.2|187715.5|187585.5|20
1735565600000|2024-12-30 13:33:20|187744.6|187654.6|187763.3|187673.3|187771.5|187681.5|187744.6|187654.6|21
1735565610000|2024-12-30 13:33:30|187764|187674|187767.6|187677.6|187770.7|187680.7|187761.7|187671.7|16
1735565620000|2024-12-30 13:33:40|187762.6|187672.6|187756.7|187666.7|187770.6|187680.6|187756.7|187666.7|12
1735565630000|2024-12-30 13:33:50|187758|187668|187761.2|187671.2|187767.9|187677.9|187758|187668|8
1735565640000|2024-12-30 13:34:00|187759.7|187669.7|187760.8|187670.8|187761.2|187671.2|187751.4|187661.4|8
1735565650000|2024-12-30 13:34:10|187762.3|187672.3|187766.7|187676.7|187769.6|187679.6|187754.2|187664.2|15
1735565660000|2024-12-30 13:34:20|187769.6|187679.6|187770.7|187680.7|187774.7|187684.7|187767.9|187677.9|10
1735565670000|2024-12-30 13:34:30|187765.5|187675.5|187758.5|187668.5|187766.7|187676.7|187758.5|187668.5|9
1735565680000|2024-12-30 13:34:40|187762|187672|187784.6|187654.6|187784.6|187672.2|187762|187653.9|5
1735565690000|2024-12-30 13:34:50|187783.9|187653.9|187836.1|187600.1|187841.1|187653.9|187783.9|187597.1|6
1735565700000|2024-12-30 13:35:00|187834.7|187594.7|187836.2|187597.2|187848.5|187601.7|187825.6|187581|21
1735565710000|2024-12-30 13:35:10|187835.2|187598.2|187836.9|187597.9|187844.2|187598.9|187834.9|187591.9|12
1735565720000|2024-12-30 13:35:20|187836.5|187598.2|187806.2|187583.5|187846.2|187598.2|187795.5|187583.5|24
1735565730000|2024-12-30 13:35:30|187804.5|187585.1|187758|187628|187805.2|187628|187758|187583.8|11
1735565740000|2024-12-30 13:35:40|187794.2|187590.8|187827.3|187617|187827.3|187636.7|187763.8|187584.8|21
1735565750000|2024-12-30 13:35:50|187824.3|187618.7|187836.1|187630.3|187841.5|187631.6|187824.3|187616|16
1735565760000|2024-12-30 13:36:00|187828.5|187623|187875.7|187745.7|187904.4|187745.7|187800.3|187622.3|21
1735565770000|2024-12-30 13:36:10|187872.6|187742.6|187845.1|187715.1|187895.4|187744.6|187843.7|187680.2|30
1735565780000|2024-12-30 13:36:20|187884|187679.1|187845.3|187715.3|187893.6|187722.3|187836.2|187679.1|23
1735565790000|2024-12-30 13:36:30|187850.6|187720.6|187863.1|187733.1|187863.4|187741.5|187821.2|187714|25
1735565800000|2024-12-30 13:36:40|187858|187728|187869.3|187739.3|187869.3|187739.3|187858|187728|9
1735565810000|2024-12-30 13:36:50|187869.2|187739.2|187853.4|187723.4|187869.2|187739.2|187853.4|187723.4|17
1735565820000|2024-12-30 13:37:00|187854.2|187724.2|187857.1|187727.1|187858.1|187728.1|187845.6|187715.6|18
1735565830000|2024-12-30 13:37:10|187856.8|187726.8|187843.4|187713.4|187856.8|187726.8|187843.2|187713.2|13
1735565840000|2024-12-30 13:37:20|187847.7|187717.7|187851.2|187721.2|187855.5|187725.5|187843.6|187713.6|21
1735565850000|2024-12-30 13:37:30|187851.6|187721.6|187863.4|187733.4|187873.9|187743.9|187851|187721|9
1735565860000|2024-12-30 13:37:40|187866.8|187736.8|187877.2|187747.2|187877.2|187747.2|187866.8|187736.8|14
1735565870000|2024-12-30 13:37:50|187892.9|187762.9|187962.7|187832.7|187970.1|187840.1|187886.3|187756.3|18
1735565880000|2024-12-30 13:38:00|187962.6|187832.6|188019.8|187805.3|188020.5|187862.9|187962.6|187805.3|24
1735565890000|2024-12-30 13:38:10|188019.1|187805.7|188025|187816.1|188034|187816.8|188017.5|187805.3|17
1735565900000|2024-12-30 13:38:20|188025.3|187814.8|188013|187811.2|188027.5|187815.1|188013|187808.9|10
1735565910000|2024-12-30 13:38:30|187976.3|187810.9|187977.6|187847.6|188016.7|187847.6|187975.9|187810.9|14
1735565920000|2024-12-30 13:38:40|187976.1|187846.1|187972.6|187842.6|188014.3|187846.8|187969.3|187812.4|16
1735565930000|2024-12-30 13:38:50|187970.8|187840.8|187955.1|187825.1|187972.8|187842.8|187921.4|187791.4|25
1735565940000|2024-12-30 13:39:00|187949.2|187819.2|187955.7|187825.7|187959.4|187829.4|187911.1|187781.1|13
1735565950000|2024-12-30 13:39:10|187949.2|187819.2|187874.1|187744.1|187950.6|187820.6|187874.1|187744.1|17
1735565960000|2024-12-30 13:39:20|187877.9|187747.9|187901.2|187771.2|187901.7|187771.7|187877.9|187747.9|13
1735565970000|2024-12-30 13:39:30|187894.9|187764.9|187899.4|187769.4|187902.9|187772.9|187894.2|187764.2|4
1735565980000|2024-12-30 13:39:40|187899.2|187769.2|187893.4|187763.4|187899.2|187769.2|187889.1|187759.1|9
1735565990000|2024-12-30 13:39:50|187893.2|187763.2|187893.9|187763.9|187902.3|187772.3|187893.2|187763.2|9
1735566000000|2024-12-30 13:40:00|187894.2|187764.2|187881.5|187751.5|187894.2|187764.2|187880.2|187750.2|22
1735566010000|2024-12-30 13:40:10|187886.2|187756.2|187903.4|187773.4|187903.4|187773.4|187886.2|187756.2|14
1735566020000|2024-12-30 13:40:20|187910.6|187780.6|187915.4|187785.4|187928.2|187798.2|187899.4|187769.4|14
1735566030000|2024-12-30 13:40:30|187914.4|187784.4|187913.7|187783.7|187914.4|187784.4|187913.7|187783.7|2
1735566040000|2024-12-30 13:40:40|187913.6|187783.6|187911.1|187781.1|187913.6|187783.6|187906|187776|8
1735566050000|2024-12-30 13:40:50|187911.8|187781.8|187896.3|187766.3|187911.8|187781.8|187892.5|187762.5|8
1735566060000|2024-12-30 13:41:00|187897.5|187767.5|187885.4|187755.4|187901.9|187771.9|187885.2|187755.2|16
1735566070000|2024-12-30 13:41:10|187883.4|187753.4|187890.3|187760.3|187899.3|187769.3|187882.5|187752.5|22
1735566080000|2024-12-30 13:41:20|187890.4|187760.4|187832.2|187702.2|187897.7|187767.7|187828.7|187698.7|24
1735566090000|2024-12-30 13:41:30|187828.4|187698.4|187799|187669|187835|187705|187799|187669|22
1735566100000|2024-12-30 13:41:40|187798.5|187668.5|187800.8|187670.8|187805.1|187675.1|187796.1|187666.1|17
1735566110000|2024-12-30 13:41:50|187804.8|187674.8|187789.6|187659.6|187804.8|187674.8|187789.6|187659.6|13
1735566120000|2024-12-30 13:42:00|187798.1|187668.1|187770|187680|187798.1|187684.5|187769.8|187653.9|25
1735566130000|2024-12-30 13:42:10|187769.7|187679.7|187769.5|187679.5|187770|187680|187769.5|187679.5|8
1735566140000|2024-12-30 13:42:20|187769.7|187679.7|187771.5|187681.5|187775.6|187685.6|187769|187679|18
1735566150000|2024-12-30 13:42:30|187774.2|187684.2|187770.8|187680.8|187774.2|187684.2|187770.1|187680.1|8
1735566160000|2024-12-30 13:42:40|187771|187681|187770.8|187680.8|187771|187681|187770.8|187680.8|2
1735566170000|2024-12-30 13:42:50|187773.4|187683.4|187779.5|187689.5|187783.5|187693.5|187773.4|187683.4|12
1735566180000|2024-12-30 13:43:00|187786.8|187696.8|187790.1|187700.1|187791|187701|187781.1|187691.1|23
1735566190000|2024-12-30 13:43:10|187789.8|187699.8|187785.4|187695.4|187790.5|187700.5|187784.7|187694.7|15
1735566200000|2024-12-30 13:43:20|187780.6|187690.6|187778.1|187688.1|187780.6|187690.6|187778.1|187688.1|6
1735566210000|2024-12-30 13:43:30|187777.9|187687.9|187780.6|187690.6|187786.4|187696.4|187772.8|187682.8|21
1735566220000|2024-12-30 13:43:40|187776.7|187686.7|187776.9|187686.9|187779|187689|187776.7|187686.7|13
1735566230000|2024-12-30 13:43:50|187776.2|187686.2|187775.8|187685.8|187776.7|187686.7|187771.8|187681.8|20
1735566240000|2024-12-30 13:44:00|187775.6|187685.6|187776.3|187686.3|187776.3|187686.3|187775.6|187685.6|4
1735566250000|2024-12-30 13:44:10|187776.6|187686.6|187784.2|187694.2|187785.2|187695.2|187775.8|187685.8|16
1735566260000|2024-12-30 13:44:20|187783.9|187693.9|187785|187695|187795.4|187705.4|187781.6|187691.6|25
1735566270000|2024-12-30 13:44:30|187785.1|187695.1|187779.9|187689.9|187785.1|187695.1|187778.4|187688.4|10
1735566280000|2024-12-30 13:44:40|187781.6|187691.6|187810.1|187720.1|187819.5|187729.5|187781.6|187691.6|17
1735566290000|2024-12-30 13:44:50|187810.4|187720.4|187838.1|187748.1|187838.8|187748.8|187810.4|187720.4|16
1735566300000|2024-12-30 13:45:00|187835.3|187745.3|187844.4|187754.4|187844.4|187754.4|187832|187742|24
1735566310000|2024-12-30 13:45:10|187841.1|187751.1|187828.1|187738.1|187841.1|187751.1|187824.1|187734.1|19
1735566320000|2024-12-30 13:45:20|187829.1|187739.1|187857.5|187767.5|187862.3|187772.3|187829.1|187739.1|11
1735566330000|2024-12-30 13:45:30|187862.5|187772.5|187863.1|187773.1|187875.5|187785.5|187860.6|187770.6|12
1735566340000|2024-12-30 13:45:40|187863.9|187773.9|187868.5|187778.5|187873.1|187783.1|187862.7|187772.7|18
1735566350000|2024-12-30 13:45:50|187873.3|187783.3|187875.1|187785.1|187878.6|187788.6|187873.3|187783.3|11
1735566360000|2024-12-30 13:46:00|187874.8|187784.8|187867.2|187777.2|187874.8|187784.8|187865.9|187775.9|12
1735566370000|2024-12-30 13:46:10|187866.4|187776.4|187864.2|187774.2|187866.4|187776.4|187864.2|187774.2|4
1735566380000|2024-12-30 13:46:20|187863.9|187773.9|187866.2|187776.2|187866.7|187776.7|187862.7|187772.7|8
1735566390000|2024-12-30 13:46:30|187871|187781|187867.5|187777.5|187871|187781|187867.5|187777.5|5
1735566400000|2024-12-30 13:46:40|187867|187777|187869|187779|187869|187779|187866|187776|5
1735566410000|2024-12-30 13:46:50|187867.5|187777.5|187862.6|187772.6|187869|187779|187862.6|187772.6|7
1735566420000|2024-12-30 13:47:00|187864.4|187774.4|187864.3|187774.3|187865.1|187775.1|187863.9|187773.9|5
1735566440000|2024-12-30 13:47:20|187864.1|187774.1|187875.9|187785.9|187884.3|187794.3|187864.1|187774.1|11
1735566450000|2024-12-30 13:47:30|187875.4|187785.4|187873.7|187783.7|187877.1|187787.1|187870.1|187780.1|10
1735566460000|2024-12-30 13:47:40|187880.9|187790.9|187893.4|187803.4|187893.4|187803.4|187876.8|187786.8|15
1735566470000|2024-12-30 13:47:50|187894.7|187804.7|187895.7|187805.7|187895.7|187805.7|187893.7|187803.7|4
1735566480000|2024-12-30 13:48:00|187896|187806|187896|187806|187896|187806|187896|187806|1
1735566490000|2024-12-30 13:48:10|187891.9|187801.9|187885.7|187795.7|187891.9|187801.9|187885.7|187795.7|3
1735566500000|2024-12-30 13:48:20|187883.1|187793.1|187892.1|187802.1|187892.1|187802.1|187881.8|187791.8|7
1735566510000|2024-12-30 13:48:30|187892.6|187802.6|187892.6|187802.6|187892.6|187802.6|187892.6|187802.6|1
1735566520000|2024-12-30 13:48:40|187891.9|187801.9|187919.8|187829.8|187924.5|187834.5|187891.9|187801.9|12
1735566530000|2024-12-30 13:48:50|187920.3|187830.3|187922.1|187832.1|187934.4|187844.4|187919|187829|14
1735566540000|2024-12-30 13:49:00|187923.6|187833.6|187924.5|187834.5|187927|187837|187923.6|187833.6|10
1735566550000|2024-12-30 13:49:10|187924.1|187834.1|187916.8|187826.8|187924.5|187834.5|187916.8|187826.8|4
1735566560000|2024-12-30 13:49:20|187917.3|187827.3|187924.1|187834.1|187924.1|187834.1|187917.3|187827.3|6
1735566570000|2024-12-30 13:49:30|187921.6|187831.6|187918.1|187828.1|187921.6|187831.6|187918.1|187828.1|6
1735566580000|2024-12-30 13:49:40|187918.6|187828.6|187915.4|187825.4|187918.6|187828.6|187914.8|187824.8|6
1735566600000|2024-12-30 13:50:00|187915.9|187825.9|187915.9|187825.9|187915.9|187825.9|187915.9|187825.9|1
1735566610000|2024-12-30 13:50:10|187918|187828|187918|187828|187918|187828|187918|187828|1
1735566640000|2024-12-30 13:50:40|187916.7|187826.7|187916.7|187826.7|187916.7|187826.7|187916.7|187826.7|1
1735566650000|2024-12-30 13:50:50|187913.6|187823.6|187906.6|187816.6|187913.6|187823.6|187906.6|187816.6|4
1735566660000|2024-12-30 13:51:00|187909.3|187819.3|187916.3|187826.3|187916.3|187826.3|187909.3|187819.3|2
1735566680000|2024-12-30 13:51:20|187913.2|187823.2|187910.4|187820.4|187913.2|187823.2|187907.4|187817.4|5
1735566690000|2024-12-30 13:51:30|187907.8|187817.8|187851.7|187761.7|187907.8|187817.8|187845|187755|30
1735566700000|2024-12-30 13:51:40|187853.2|187763.2|187848.6|187758.6|187853.2|187763.2|187844|187754|10
1735566710000|2024-12-30 13:51:50|187848.3|187758.3|187859.5|187769.5|187873.1|187783.1|187848.3|187758.3|12
1735566720000|2024-12-30 13:52:00|187858.8|187768.8|187875|187785|187875.8|187785.8|187858.8|187768.8|15
1735566730000|2024-12-30 13:52:10|187879.4|187789.4|187915.1|187825.1|187916.3|187826.3|187879.4|187789.4|18
1735566740000|2024-12-30 13:52:20|187918|187828|187951.7|187861.7|187958.2|187868.2|187908.1|187818.1|21
1735566750000|2024-12-30 13:52:30|187957.7|187867.7|187933.8|187843.8|187967.9|187877.9|187921.3|187831.3|31
1735566760000|2024-12-30 13:52:40|187934.2|187844.2|187937.9|187847.9|187945.8|187855.8|187925.5|187835.5|28
1735566770000|2024-12-30 13:52:50|187940.9|187850.9|187949.8|187859.8|187952.3|187862.3|187934.5|187844.5|19
1735566780000|2024-12-30 13:53:00|187949|187859|187946.4|187856.4|187949.1|187859.1|187934.8|187844.8|21
1735566790000|2024-12-30 13:53:10|187947.1|187857.1|187951.4|187861.4|187964.1|187874.1|187947.1|187857.1|27
1735566800000|2024-12-30 13:53:20|187950.9|187860.9|187956.9|187866.9|187956.9|187866.9|187948.9|187858.9|11
1735566810000|2024-12-30 13:53:30|187956.7|187866.7|187964.2|187874.2|187965.1|187875.1|187951.3|187861.3|21
1735566820000|2024-12-30 13:53:40|187964.5|187874.5|188009.9|187919.9|188011.1|187921.1|187964.2|187874.2|29
1735566830000|2024-12-30 13:53:50|188007.2|187917.2|188009.5|187919.5|188017.2|187927.2|188004.9|187914.9|28
1735566840000|2024-12-30 13:54:00|188006.5|187916.5|188041.2|187951.2|188057.7|187967.7|188004.4|187914.4|36
1735566850000|2024-12-30 13:54:10|188041.7|187951.7|188018|187928|188045.9|187955.9|188015.8|187925.8|20
1735566860000|2024-12-30 13:54:20|188014.9|187924.9|188020.3|187930.3|188021.3|187931.3|188014.1|187924.1|13
1735566870000|2024-12-30 13:54:30|188020|187930|188019.4|187929.4|188020|187930|188019.4|187929.4|4
1735566880000|2024-12-30 13:54:40|188019.9|187929.9|188005.7|187915.7|188020.7|187930.7|188004.9|187914.9|9
1735566890000|2024-12-30 13:54:50|188005.5|187915.5|188004.8|187914.8|188009.8|187919.8|188004.2|187914.2|8
1735566900000|2024-12-30 13:55:00|188006.5|187916.5|188006.1|187916.1|188012.5|187922.5|188004.5|187914.5|20
1735566910000|2024-12-30 13:55:10|188006.4|187916.4|188010.8|187920.8|188011|187921|188005.9|187915.9|15
1735566920000|2024-12-30 13:55:20|188006|187916|188008.4|187918.4|188013.2|187923.2|188005.3|187915.3|13
1735566930000|2024-12-30 13:55:30|188008.8|187918.8|188008.2|187918.2|188012.8|187922.8|188005.9|187915.9|12
1735566940000|2024-12-30 13:55:40|188008.6|187918.6|188008.2|187918.2|188008.6|187918.6|188008.2|187918.2|2
1735566950000|2024-12-30 13:55:50|188012.5|187922.5|188009.7|187919.7|188015.1|187925.1|188006.4|187916.4|13
1735566960000|2024-12-30 13:56:00|188009.4|187919.4|188007.9|187917.9|188017.5|187927.5|188007.9|187917.9|18
1735566970000|2024-12-30 13:56:10|188006.9|187916.9|187940.6|187850.6|188013.1|187923.1|187937.1|187847.1|26
1735566980000|2024-12-30 13:56:20|187952.1|187862.1|187954.4|187864.4|187954.4|187864.4|187950.2|187860.2|15
1735566990000|2024-12-30 13:56:30|187950.8|187860.8|187953.7|187863.7|187954.6|187864.6|187945|187855|19
1735567000000|2024-12-30 13:56:40|187953.5|187863.5|187962.9|187872.9|187962.9|187872.9|187950.1|187860.1|21
1735567010000|2024-12-30 13:56:50|187958.4|187868.4|187958.1|187868.1|187967.7|187877.7|187950.5|187860.5|20
1735567020000|2024-12-30 13:57:00|187962.3|187872.3|187956.2|187866.2|187980|187890|187956.2|187866.2|18
1735567030000|2024-12-30 13:57:10|187955.2|187865.2|187949.8|187859.8|187955.2|187865.2|187947.6|187857.6|17
1735567040000|2024-12-30 13:57:20|187953.6|187863.6|187955.7|187865.7|187955.7|187865.7|187949.4|187859.4|12
1735567050000|2024-12-30 13:57:30|187955.2|187865.2|187984.4|187894.4|187992|187902|187952.7|187862.7|26
1735567060000|2024-12-30 13:57:40|187985.2|187895.2|187996.3|187906.3|188002.7|187912.7|187978.7|187888.7|35
1735567070000|2024-12-30 13:57:50|188002.7|187912.7|187996.6|187906.6|188002.7|187912.7|187980|187890|30
1735567080000|2024-12-30 13:58:00|187999.7|187909.7|188102.7|188012.7|188102.7|188012.7|187989.9|187899.9|22
1735567090000|2024-12-30 13:58:10|188105.5|188015.5|188044.2|187954.2|188105.5|188015.5|188036.9|187946.9|37
1735567100000|2024-12-30 13:58:20|188044.7|187954.7|188022.1|187932.1|188044.7|187954.7|188005.5|187915.5|35
1735567110000|2024-12-30 13:58:30|188023.9|187933.9|188032.2|187942.2|188042.3|187952.3|188022.9|187932.9|37
1735567120000|2024-12-30 13:58:40|188031|187941|188049.9|187959.9|188074.9|187984.9|188031|187941|35
1735567130000|2024-12-30 13:58:50|188047.9|187957.9|188063.6|187973.6|188064.6|187974.6|188047.3|187957.3|32
1735567140000|2024-12-30 13:59:00|188060.1|187970.1|188114.8|188024.8|188119.6|188029.6|188058.4|187968.4|29
1735567150000|2024-12-30 13:59:10|188112.3|188022.3|188113.1|188023.1|188121.2|188031.2|188107.2|188017.2|29
1735567160000|2024-12-30 13:59:20|188109.9|188019.9|188058.8|187968.8|188110.7|188020.7|188054.8|187964.8|30
1735567170000|2024-12-30 13:59:30|188055.7|187965.7|188118.6|188028.6|188118.6|188028.6|188055.7|187965.7|26
1735567180000|2024-12-30 13:59:40|188115.8|188025.8|188123.3|188033.3|188124.4|188034.4|188115.8|188025.8|18
1735567190000|2024-12-30 13:59:50|188123.5|188033.5|188111.2|188021.2|188123.5|188033.5|188103.2|188013.2|16
1735567200000|2024-12-30 14:00:00|188110.7|188020.7|188110.6|188020.6|188118.6|188028.6|188107|188017|21
1735567210000|2024-12-30 14:00:10|188113.9|188023.9|188110|188020|188115.8|188025.8|188109|188019|21
1735567220000|2024-12-30 14:00:20|188108.7|188018.7|188109.5|188019.5|188114.8|188024.8|188105.8|188015.8|17
1735567230000|2024-12-30 14:00:30|188108.8|188018.8|188115.7|188025.7|188120.2|188030.2|188108.8|188018.8|18
1735567240000|2024-12-30 14:00:40|188120.2|188030.2|188111.5|188021.5|188120.2|188030.2|188111.2|188021.2|9
1735567250000|2024-12-30 14:00:50|188117.1|188027.1|188115.6|188025.6|188119.1|188029.1|188110.5|188020.5|16
1735567260000|2024-12-30 14:01:00|188112.5|188022.5|188112.8|188022.8|188119.6|188029.6|188112.5|188022.5|14
1735567270000|2024-12-30 14:01:10|188115.9|188025.9|188109.1|188019.1|188120.6|188030.6|188109.1|188019.1|17
1735567280000|2024-12-30 14:01:20|188112.1|188022.1|188110.9|188020.9|188114.3|188024.3|188106.8|188016.8|16
1735567290000|2024-12-30 14:01:30|188109.1|188019.1|188112.9|188022.9|188116.5|188026.5|188108.7|188018.7|18
1735567300000|2024-12-30 14:01:40|188111.4|188021.4|188112.4|188022.4|188117.8|188027.8|188109.8|188019.8|9
1735567310000|2024-12-30 14:01:50|188118.1|188028.1|188112.5|188022.5|188118.1|188028.1|188111.6|188021.6|14
1735567320000|2024-12-30 14:02:00|188117.3|188027.3|188109.1|188019.1|188117.3|188027.3|188109.1|188019.1|15
1735567330000|2024-12-30 14:02:10|188105.5|188015.5|188112.8|188022.8|188117.6|188027.6|188101.5|188011.5|19
1735567340000|2024-12-30 14:02:20|188116.4|188026.4|188077.6|187987.6|188116.4|188026.4|188066.6|187976.6|27
1735567350000|2024-12-30 14:02:30|188080.8|187990.8|188081.1|187991.1|188084.4|187994.4|188073.6|187983.6|12
1735567360000|2024-12-30 14:02:40|188078.2|187988.2|188096.2|188006.2|188096.2|188006.2|188074.4|187984.4|17
1735567370000|2024-12-30 14:02:50|188092.9|188002.9|188073|187983|188097.2|188007.2|188069.3|187979.3|14
1735567380000|2024-12-30 14:03:00|188057.1|187967.1|188094.1|188004.1|188101.8|188011.8|188056.8|187966.8|25
1735567390000|2024-12-30 14:03:10|188096.4|188006.4|188079.2|187989.2|188100.8|188010.8|188078.2|187988.2|11
1735567400000|2024-12-30 14:03:20|188075.9|187985.9|188015.4|187925.4|188075.9|187985.9|188015.4|187925.4|26
1735567410000|2024-12-30 14:03:30|188017.5|187927.5|188016.2|187926.2|188019.3|187929.3|188010.6|187920.6|16
1735567420000|2024-12-30 14:03:40|188016.3|187926.3|187986.8|187896.8|188016.3|187926.3|187975.6|187885.6|21
1735567430000|2024-12-30 14:03:50|187987.1|187897.1|187999.4|187909.4|187999.4|187909.4|187985.8|187895.8|21
1735567440000|2024-12-30 14:04:00|188004.7|187914.7|187998.5|187908.5|188028|187938|187998.5|187908.5|24
1735567450000|2024-12-30 14:04:10|188001.7|187911.7|188010.7|187920.7|188020.8|187930.8|188001.7|187911.7|25
1735567460000|2024-12-30 14:04:20|188008.9|187918.9|188003.6|187913.6|188011.1|187921.1|187992|187902|23
1735567470000|2024-12-30 14:04:30|188004.6|187914.6|188004.7|187914.7|188009.5|187919.5|188000.6|187910.6|13
1735567480000|2024-12-30 14:04:40|188003.7|187913.7|187969.8|187879.8|188005.9|187915.9|187969.8|187879.8|19
1735567490000|2024-12-30 14:04:50|187969.3|187879.3|187950.2|187860.2|187969.5|187879.5|187950.2|187860.2|24
1735567500000|2024-12-30 14:05:00|187952.1|187862.1|187952.4|187862.4|187954.9|187864.9|187949.6|187859.6|22
1735567510000|2024-12-30 14:05:10|187951.9|187861.9|187947.8|187857.8|187951.9|187861.9|187944.7|187854.7|15
1735567520000|2024-12-30 14:05:20|187947.5|187857.5|187930.8|187840.8|187947.5|187857.5|187930.8|187840.8|15
1735567530000|2024-12-30 14:05:30|187927.7|187837.7|187855.6|187765.6|187927.7|187837.7|187855.6|187765.6|30
1735567540000|2024-12-30 14:05:40|187855.1|187765.1|187856|187766|187861|187771|187831.4|187741.4|31
1735567550000|2024-12-30 14:05:50|187855.3|187765.3|187871.5|187781.5|187872|187782|187851.5|187761.5|30
1735567560000|2024-12-30 14:06:00|187875.5|187785.5|187859.7|187769.7|187881.6|187791.6|187859.7|187769.7|29
1735567570000|2024-12-30 14:06:10|187866.3|187776.3|187866.4|187776.4|187871.7|187781.7|187857.7|187767.7|21
1735567580000|2024-12-30 14:06:20|187866.6|187776.6|187848.5|187758.5|187889.2|187799.2|187843.7|187753.7|21
1735567590000|2024-12-30 14:06:30|187849.4|187759.4|187871.3|187781.3|187881.9|187791.9|187844.4|187754.4|12
1735567600000|2024-12-30 14:06:40|187875.8|187785.8|187858.1|187768.1|187881.8|187791.8|187856.5|187766.5|33
1735567610000|2024-12-30 14:06:50|187857.3|187767.3|187863.7|187773.7|187872.2|187782.2|187857.3|187767.3|23
1735567620000|2024-12-30 14:07:00|187864.2|187774.2|187861.5|187771.5|187882.6|187792.6|187856.7|187766.7|24
1735567630000|2024-12-30 14:07:10|187861.8|187771.8|187860.8|187770.8|187864.7|187774.7|187859.8|187769.8|20
1735567640000|2024-12-30 14:07:20|187872|187782|187907.6|187817.6|187911.6|187821.6|187865.6|187775.6|21
1735567650000|2024-12-30 14:07:30|187906.6|187816.6|187933.8|187803.8|187938|187833|187906.6|187802.9|18
1735567660000|2024-12-30 14:07:40|187932.6|187802.6|187926.1|187796.1|187934.9|187804.9|187918.1|187788.1|15
1735567670000|2024-12-30 14:07:50|187926.6|187796.6|187909|187779|187926.8|187796.8|187894.8|187764.8|23
1735567680000|2024-12-30 14:08:00|187907.9|187777.9|187912.4|187782.4|187916.1|187786.1|187894.1|187764.1|25
1735567690000|2024-12-30 14:08:10|187910.6|187780.6|187908.6|187778.6|187910.9|187780.9|187899.4|187769.4|14
1735567700000|2024-12-30 14:08:20|187899.4|187769.4|187901|187771|187913|187783|187896.7|187766.7|22
1735567710000|2024-12-30 14:08:30|187903.2|187773.2|187940|187810|187946.6|187816.6|187892.2|187762.2|28
1735567720000|2024-12-30 14:08:40|187945.8|187815.8|187960.7|187830.7|187964|187834|187939.7|187809.7|24
1735567730000|2024-12-30 14:08:50|187954.8|187824.8|187953.4|187823.4|187963.1|187833.1|187949.5|187819.5|21
1735567740000|2024-12-30 14:09:00|187953.6|187823.6|188026.3|187896.3|188039.5|187909.5|187953.5|187823.5|20
1735567750000|2024-12-30 14:09:10|188026.5|187896.5|188018.3|187888.3|188029.1|187899.1|188018.3|187888.3|25
1735567760000|2024-12-30 14:09:20|188018.2|187888.2|188030.2|187900.2|188030.6|187900.6|188012.3|187882.3|17
1735567770000|2024-12-30 14:09:30|188030.1|187900.1|188034.2|187904.2|188041.7|187911.7|188028.6|187898.6|15
1735567780000|2024-12-30 14:09:40|188033.1|187903.1|188033.3|187903.3|188034.2|187904.2|188028.3|187898.3|8
1735567790000|2024-12-30 14:09:50|188033.6|187903.6|188024.1|187894.1|188034.3|187904.3|188024|187894|12
1735567800000|2024-12-30 14:10:00|188027|187897|188018.9|187888.9|188027|187897|188018.5|187888.5|4
1735567810000|2024-12-30 14:10:10|188018.7|187888.7|188001.1|187911.1|188018.7|187911.6|188000.1|187884.6|6
1735567820000|2024-12-30 14:10:20|188001.3|187911.3|188013|187923|188016.5|187926.5|188001.3|187911.3|7
1735567830000|2024-12-30 14:10:30|188007.5|187917.5|188007.1|187917.1|188007.5|187917.5|188006.6|187916.6|4
1735567840000|2024-12-30 14:10:40|188006.5|187916.5|187992.2|187902.2|188006.5|187916.5|187992.2|187902.2|8
1735567850000|2024-12-30 14:10:50|187991.4|187901.4|187991.5|187901.5|187996.8|187906.8|187990.5|187900.5|9
1735567860000|2024-12-30 14:11:00|187992|187902|187948.9|187858.9|187992|187902|187947.9|187857.9|25
1735567870000|2024-12-30 14:11:10|187949.2|187859.2|187933.9|187843.9|187949.2|187859.2|187933.9|187843.9|16
1735567880000|2024-12-30 14:11:20|187934|187844|187924.2|187834.2|187935|187845|187924|187834|10
1735567890000|2024-12-30 14:11:30|187927.3|187837.3|187925.8|187835.8|187934.4|187844.4|187922.5|187832.5|8
1735567900000|2024-12-30 14:11:40|187926.3|187836.3|187926.6|187836.6|187940.3|187850.3|187926.3|187836.3|9
1735567910000|2024-12-30 14:11:50|187926.1|187836.1|187940.9|187850.9|187940.9|187850.9|187926.1|187836.1|4
1735567920000|2024-12-30 14:12:00|187940.3|187850.3|187932.3|187842.3|187943.1|187853.1|187924.8|187834.8|21
1735567930000|2024-12-30 14:12:10|187937.4|187847.4|187923.2|187833.2|187937.6|187847.6|187922.3|187832.3|14
1735567940000|2024-12-30 14:12:20|187923.7|187833.7|187931.3|187841.3|187932.4|187842.4|187923.7|187833.7|8
1735567950000|2024-12-30 14:12:30|187931.6|187841.6|187930.1|187840.1|187931.6|187841.6|187930.1|187840.1|2
1735567960000|2024-12-30 14:12:40|187924.4|187834.4|187917|187827|187929.9|187839.9|187917|187827|11
1735567970000|2024-12-30 14:12:50|187915.3|187825.3|187915.3|187825.3|187915.3|187825.3|187915.3|187825.3|1
1735567980000|2024-12-30 14:13:00|187909.8|187819.8|187857.1|187767.1|187909.8|187819.8|187841.9|187751.9|23
1735567990000|2024-12-30 14:13:10|187855.6|187765.6|187853|187763|187855.6|187765.6|187839.9|187749.9|18
1735568000000|2024-12-30 14:13:20|187847.2|187757.2|187863.2|187773.2|187867.3|187777.3|187833.2|187743.2|31
1735568010000|2024-12-30 14:13:30|187865|187775|187865.3|187775.3|187871.7|187781.7|187859.9|187769.9|22
1735568020000|2024-12-30 14:13:40|187867|187777|187866.1|187776.1|187869|187779|187864.8|187774.8|12
1735568030000|2024-12-30 14:13:50|187865.1|187775.1|187871.5|187781.5|187878.2|187788.2|187862.1|187772.1|17
1735568040000|2024-12-30 14:14:00|187874.5|187784.5|187938.2|187848.2|187942.2|187852.2|187874.5|187784.5|20
1735568050000|2024-12-30 14:14:10|187940.9|187850.9|187939.2|187849.2|187943.6|187853.6|187936.7|187846.7|10
1735568060000|2024-12-30 14:14:20|187938.4|187848.4|187941|187851|187943.3|187853.3|187937.3|187847.3|11
1735568070000|2024-12-30 14:14:30|187943.1|187853.1|187943.7|187853.7|187945.3|187855.3|187936.4|187846.4|15
1735568080000|2024-12-30 14:14:40|187943.4|187853.4|187937.2|187847.2|187943.4|187853.4|187933.5|187843.5|5
1735568090000|2024-12-30 14:14:50|187937.4|187847.4|187939.5|187849.5|187945.5|187855.5|187935.4|187845.4|10
1735568100000|2024-12-30 14:15:00|187938|187848|187905.7|187815.7|187938.3|187848.3|187905.7|187815.7|17
1735568110000|2024-12-30 14:15:10|187910.4|187820.4|187897.9|187807.9|187910.4|187820.4|187886.4|187796.4|13
1735568120000|2024-12-30 14:15:20|187899.8|187809.8|187903.3|187813.3|187904.5|187814.5|187892|187802|16
1735568130000|2024-12-30 14:15:30|187904.3|187814.3|187906.3|187816.3|187906.3|187816.3|187904.3|187814.3|4
1735568140000|2024-12-30 14:15:40|187896.8|187806.8|187872.9|187782.9|187898.7|187808.7|187872.9|187782.9|15
1735568150000|2024-12-30 14:15:50|187879.2|187789.2|187877.1|187787.1|187879.2|187789.2|187877.1|187787.1|2
1735568160000|2024-12-30 14:16:00|187876.9|187786.9|187858|187768|187876.9|187786.9|187855.3|187765.3|13
1735568170000|2024-12-30 14:16:10|187859|187769|187899.3|187809.3|187900.2|187810.2|187859|187769|12
1735568180000|2024-12-30 14:16:20|187895.8|187805.8|187896.6|187806.6|187903.4|187813.4|187895.5|187805.5|14
1735568190000|2024-12-30 14:16:30|187901.6|187811.6|187899.1|187809.1|187901.6|187811.6|187897.6|187807.6|5
1735568200000|2024-12-30 14:16:40|187896.2|187806.2|187932.2|187842.2|187935.6|187845.6|187872.2|187782.2|23
1735568210000|2024-12-30 14:16:50|187929.3|187839.3|187924.1|187834.1|187936|187846|187924.1|187834.1|17
1735568220000|2024-12-30 14:17:00|187926.8|187836.8|187924.9|187834.9|187928.8|187838.8|187920.1|187830.1|8
1735568230000|2024-12-30 14:17:10|187920.9|187830.9|187942.5|187852.5|187945.9|187855.9|187920.9|187830.9|19
1735568240000|2024-12-30 14:17:20|187945.7|187855.7|187945.8|187855.8|187952.7|187862.7|187943|187853|16
1735568250000|2024-12-30 14:17:30|187947.1|187857.1|187944.6|187854.6|187951|187861|187939.4|187849.4|29
1735568260000|2024-12-30 14:17:40|187945.1|187855.1|187954.1|187864.1|187954.6|187864.6|187941.3|187851.3|21
1735568270000|2024-12-30 14:17:50|187953.8|187863.8|187942.5|187852.5|187955.6|187865.6|187934.4|187844.4|23
1735568280000|2024-12-30 14:18:00|187942.3|187852.3|187947.1|187857.1|187953.1|187863.1|187941.4|187851.4|19
1735568290000|2024-12-30 14:18:10|187946.8|187856.8|187960.9|187870.9|187966.5|187876.5|187946.8|187856.8|16
1735568300000|2024-12-30 14:18:20|187964.7|187874.7|187957.7|187867.7|187968.9|187878.9|187957.7|187867.7|16
1735568310000|2024-12-30 14:18:30|187955|187865|187944.2|187854.2|187955|187865|187937.7|187847.7|22
1735568320000|2024-12-30 14:18:40|187944.5|187854.5|187929|187839|187947.7|187857.7|187924.9|187834.9|15
1735568330000|2024-12-30 14:18:50|187926.7|187836.7|187908|187818|187934.4|187844.4|187908|187818|8
1735568340000|2024-12-30 14:19:00|187905.1|187815.1|187907.4|187817.4|187910.7|187820.7|187903|187813|8
1735568350000|2024-12-30 14:19:10|187905.9|187815.9|187911.2|187821.2|187911.2|187821.2|187905.9|187815.9|4
1735568360000|2024-12-30 14:19:20|187920.1|187830.1|187944.1|187854.1|187944.1|187854.1|187920.1|187830.1|16
1735568370000|2024-12-30 14:19:30|187940.4|187850.4|187932.5|187842.5|187949.6|187859.6|187932.5|187842.5|22
1735568380000|2024-12-30 14:19:40|187930.7|187840.7|187942.3|187852.3|187946.1|187856.1|187930.7|187840.7|15
1735568390000|2024-12-30 14:19:50|187949.8|187859.8|187932|187842|187949.8|187859.8|187921.9|187831.9|21
1735568400000|2024-12-30 14:20:00|187932.5|187842.5|187899.3|187809.3|187933.3|187843.3|187899.3|187809.3|15
1735568410000|2024-12-30 14:20:10|187901.4|187811.4|187854.5|187764.5|187901.4|187811.4|187854.5|187764.5|25
1735568420000|2024-12-30 14:20:20|187857|187767|187850.9|187760.9|187865.2|187775.2|187848.2|187758.2|21
1735568430000|2024-12-30 14:20:30|187853.1|187763.1|187852.9|187762.9|187861.8|187771.8|187838.8|187748.8|25
1735568440000|2024-12-30 14:20:40|187848.8|187758.8|187859.1|187769.1|187861.5|187771.5|187845.6|187755.6|19
1735568450000|2024-12-30 14:20:50|187858.6|187768.6|187859.9|187769.9|187866.3|187776.3|187848|187758|25
1735568460000|2024-12-30 14:21:00|187860.2|187770.2|187852.6|187762.6|187862.9|187772.9|187847.2|187757.2|23
1735568470000|2024-12-30 14:21:10|187850.1|187760.1|187853.4|187763.4|187855.4|187765.4|187849.7|187759.7|17
1735568480000|2024-12-30 14:21:20|187850.1|187760.1|187850.5|187760.5|187854.7|187764.7|187846.9|187756.9|11
1735568490000|2024-12-30 14:21:30|187853.6|187763.6|187846.8|187756.8|187858|187768|187841.4|187751.4|14
1735568500000|2024-12-30 14:21:40|187854.7|187764.7|187852.9|187762.9|187854.7|187764.7|187846.6|187756.6|17
1735568510000|2024-12-30 14:21:50|187851.1|187761.1|187851.3|187761.3|187853|187763|187844.9|187754.9|11
1735568520000|2024-12-30 14:22:00|187854.4|187764.4|187850.1|187760.1|187854.4|187764.4|187849.9|187759.9|14
1735568530000|2024-12-30 14:22:10|187848.9|187758.9|187835.7|187745.7|187848.9|187758.9|187786|187696|22
1735568540000|2024-12-30 14:22:20|187835.5|187745.5|187836|187746|187836.2|187746.2|187835.5|187745.5|4
1735568550000|2024-12-30 14:22:30|187835.9|187745.9|187858.6|187768.6|187862.4|187772.4|187835.9|187745.9|26
1735568560000|2024-12-30 14:22:40|187862.4|187772.4|187867.1|187777.1|187868.6|187778.6|187857.6|187767.6|18
1735568570000|2024-12-30 14:22:50|187862.8|187772.8|187848.4|187758.4|187869.8|187779.8|187840.9|187750.9|17
1735568580000|2024-12-30 14:23:00|187849.9|187759.9|187845.4|187755.4|187854|187764|187845.4|187755.4|13
1735568590000|2024-12-30 14:23:10|187852.4|187762.4|187844.9|187754.9|187855.6|187765.6|187841.3|187751.3|17
1735568600000|2024-12-30 14:23:20|187840.2|187750.2|187846|187756|187852.7|187762.7|187831.5|187741.5|13
1735568610000|2024-12-30 14:23:30|187843.2|187753.2|187844.3|187754.3|187845|187755|187842|187752|4
1735568620000|2024-12-30 14:23:40|187845.8|187755.8|187844.7|187754.7|187845.9|187755.9|187838.8|187748.8|12
1735568630000|2024-12-30 14:23:50|187847.5|187757.5|187827.1|187737.1|187856|187766|187827.1|187737.1|18
1735568640000|2024-12-30 14:24:00|187837.4|187747.4|187852.8|187762.8|187876.5|187774.1|187832.5|187742.5|27
1735568650000|2024-12-30 14:24:10|187849.2|187759.2|187849.4|187759.4|187858.4|187768.4|187841|187751|22
1735568660000|2024-12-30 14:24:20|187846.9|187756.9|187851.2|187761.2|187851.5|187761.5|187837|187747|19
1735568670000|2024-12-30 14:24:30|187853.3|187763.3|187844.8|187754.8|187855.4|187765.4|187844.3|187754.3|17
1735568680000|2024-12-30 14:24:40|187841.1|187751.1|187854.6|187764.6|187856|187766|187841.1|187751.1|11
1735568690000|2024-12-30 14:24:50|187859.1|187769.1|187866.6|187776.6|187870.8|187780.8|187858.3|187768.3|10
1735568700000|2024-12-30 14:25:00|187868.6|187778.6|187865.9|187775.9|187868.6|187778.6|187861|187771|9
1735568710000|2024-12-30 14:25:10|187864.1|187774.1|187854.5|187764.5|187865.3|187775.3|187854|187764|9
1735568720000|2024-12-30 14:25:20|187851.5|187761.5|187843.1|187753.1|187857|187767|187842.1|187752.1|12
1735568730000|2024-12-30 14:25:30|187845.5|187755.5|187847.2|187757.2|187852.2|187762.2|187843.6|187753.6|12
1735568740000|2024-12-30 14:25:40|187845.7|187755.7|187846.1|187756.1|187846.1|187756.1|187845.1|187755.1|5
1735568750000|2024-12-30 14:25:50|187844.6|187754.6|187847.4|187757.4|187857.1|187767.1|187844.6|187754.6|11
1735568760000|2024-12-30 14:26:00|187849.9|187759.9|187860.3|187770.3|187861.7|187771.7|187849.4|187759.4|11
1735568770000|2024-12-30 14:26:10|187860.1|187770.1|187858.1|187768.1|187860.1|187770.1|187847.1|187757.1|7
1735568780000|2024-12-30 14:26:20|187858.3|187768.3|187885.8|187795.8|187885.8|187795.8|187858.1|187768.1|13
1735568790000|2024-12-30 14:26:30|187888.7|187798.7|187886.4|187796.4|187890.8|187800.8|187881.9|187791.9|8
1735568800000|2024-12-30 14:26:40|187892.9|187802.9|187889.5|187799.5|187894.6|187804.6|187884.8|187794.8|17
1735568810000|2024-12-30 14:26:50|187889.2|187799.2|187871.2|187781.2|187889.2|187799.2|187860|187770|18
1735568820000|2024-12-30 14:27:00|187873.1|187783.1|187865.9|187775.9|187874.6|187784.6|187865.9|187775.9|15
1735568830000|2024-12-30 14:27:10|187868.7|187778.7|187869|187779|187872.8|187782.8|187867.4|187777.4|12
1735568840000|2024-12-30 14:27:20|187869.5|187779.5|187867.4|187777.4|187873.8|187783.8|187867.4|187777.4|14
1735568850000|2024-12-30 14:27:30|187868.7|187778.7|187866|187776|187877.6|187787.6|187865|187775|19
1735568860000|2024-12-30 14:27:40|187864.7|187774.7|187868.3|187778.3|187872.7|187782.7|187863.8|187773.8|16
1735568870000|2024-12-30 14:27:50|187863.3|187773.3|187864.1|187774.1|187870.6|187780.6|187861.4|187771.4|11
1735568880000|2024-12-30 14:28:00|187867.4|187777.4|187864.1|187774.1|187870.7|187780.7|187863.4|187773.4|15
1735568890000|2024-12-30 14:28:10|187858.4|187768.4|187837.1|187747.1|187858.4|187768.4|187837.1|187747.1|8
1735568900000|2024-12-30 14:28:20|187833.7|187743.7|187816.2|187726.2|187833.7|187743.7|187814.9|187724.9|13
1735568910000|2024-12-30 14:28:30|187824.5|187734.5|187839.1|187749.1|187842.4|187752.4|187816.1|187726.1|11
1735568920000|2024-12-30 14:28:40|187842.7|187752.7|187851.6|187761.6|187852.1|187762.1|187838.5|187748.5|7
1735568930000|2024-12-30 14:28:50|187850.6|187760.6|187847.1|187757.1|187850.6|187760.6|187843.6|187753.6|7
1735568940000|2024-12-30 14:29:00|187849.1|187759.1|187864.7|187774.7|187868.3|187778.3|187849.1|187759.1|18
1735568950000|2024-12-30 14:29:10|187864|187774|187842.4|187752.4|187864.5|187774.5|187842.1|187752.1|19
1735568960000|2024-12-30 14:29:20|187845.8|187755.8|187851|187761|187853.1|187763.1|187842.6|187752.6|17
1735568970000|2024-12-30 14:29:30|187844.2|187754.2|187852.4|187762.4|187859.5|187769.5|187844.2|187754.2|13
1735568980000|2024-12-30 14:29:40|187851.4|187761.4|187846.4|187756.4|187851.4|187761.4|187843.4|187753.4|14
1735568990000|2024-12-30 14:29:50|187844.9|187754.9|187844.8|187754.8|187844.9|187754.9|187825.4|187735.4|17
1735569000000|2024-12-30 14:30:00|187845.3|187755.3|187936.7|187846.7|187939.7|187849.7|187845.3|187755.3|29
1735569010000|2024-12-30 14:30:10|187933.4|187843.4|187955.9|187865.9|187956.2|187866.2|187933.4|187843.4|35
1735569020000|2024-12-30 14:30:20|187954.6|187864.6|187958.4|187868.4|187962.1|187872.1|187954.6|187864.6|10
1735569030000|2024-12-30 14:30:30|187963.3|187873.3|187940.4|187850.4|187964.1|187874.1|187937.3|187847.3|27
1735569040000|2024-12-30 14:30:40|187944.8|187854.8|187943.4|187853.4|187944.8|187854.8|187934.7|187844.7|20
1735569050000|2024-12-30 14:30:50|187945.9|187855.9|187874|187784|187955.2|187865.2|187874|187784|26
1735569060000|2024-12-30 14:31:00|187878.5|187788.5|187922.5|187832.5|187923.2|187833.2|187878.5|187788.5|25
1735569070000|2024-12-30 14:31:10|187929.9|187839.9|187903.5|187813.5|187933.6|187843.6|187899.5|187794.7|24
1735569080000|2024-12-30 14:31:20|187903.7|187813.7|187915.5|187825.5|187918|187828|187900.2|187810.2|26
1735569090000|2024-12-30 14:31:30|187916.7|187826.7|187936.3|187846.3|187936.3|187846.3|187916.7|187826.7|14
1735569100000|2024-12-30 14:31:40|187935.8|187845.8|187938.9|187848.9|187939.6|187849.6|187935.6|187845.6|8
1735569110000|2024-12-30 14:31:50|187934.6|187844.6|187951|187861|187951|187861|187934.6|187844.6|9
1735569120000|2024-12-30 14:32:00|187953.5|187863.5|187951.1|187861.1|187974.2|187884.2|187942.4|187852.4|31
1735569130000|2024-12-30 14:32:10|187951.4|187861.4|187953.9|187863.9|187973.4|187883.4|187948.3|187858.3|24
1735569140000|2024-12-30 14:32:20|187949.1|187859.1|187945|187855|187950.4|187860.4|187943|187853|19
1735569150000|2024-12-30 14:32:30|187944.3|187854.3|187892.4|187802.4|187944.3|187854.3|187885.7|187795.7|22
1735569160000|2024-12-30 14:32:40|187887.7|187797.7|187872|187782|187887.7|187797.7|187867.6|187777.6|23
1735569170000|2024-12-30 14:32:50|187871.3|187781.3|187902.8|187812.8|187902.8|187812.8|187868.1|187778.1|15
1735569180000|2024-12-30 14:33:00|187906.7|187816.7|187936.5|187846.5|187940.9|187850.9|187905.1|187815.1|28
1735569190000|2024-12-30 14:33:10|187936.3|187846.3|187909.7|187819.7|187936.3|187846.3|187909.7|187819.7|14
1735569200000|2024-12-30 14:33:20|187898.6|187808.6|187912.3|187822.3|187914.7|187824.7|187890.8|187800.8|14
1735569210000|2024-12-30 14:33:30|187914.6|187824.6|187913.8|187823.8|187929.5|187839.5|187912.1|187822.1|15
1735569220000|2024-12-30 14:33:40|187914.3|187824.3|187929|187839|187931.8|187841.8|187914.3|187824.3|19
1735569230000|2024-12-30 14:33:50|187928.7|187838.7|187909.7|187819.7|187938.4|187848.4|187909.7|187819.7|14
1735569240000|2024-12-30 14:34:00|187914.2|187824.2|187865|187775|187916.8|187826.8|187865|187775|26
1735569250000|2024-12-30 14:34:10|187871.1|187781.1|187908.6|187818.6|187908.6|187818.6|187861.5|187771.5|25
1735569260000|2024-12-30 14:34:20|187908.3|187818.3|187910|187820|187912.1|187822.1|187904.7|187814.7|11
1735569270000|2024-12-30 14:34:30|187909.3|187819.3|187921.3|187831.3|187932.7|187842.7|187909.3|187819.3|28
1735569280000|2024-12-30 14:34:40|187933.1|187843.1|187930.5|187840.5|187933.3|187843.3|187926.5|187836.5|20
1735569290000|2024-12-30 14:34:50|187934.6|187844.6|187937.1|187847.1|187937.1|187847.1|187926.1|187836.1|20
1735569300000|2024-12-30 14:35:00|187940.5|187850.5|187877.6|187787.6|187940.5|187850.5|187855.8|187765.8|28
1735569310000|2024-12-30 14:35:10|187883.4|187793.4|187929.2|187839.2|187934.9|187844.9|187877.6|187787.6|27
1735569320000|2024-12-30 14:35:20|187930.2|187840.2|187907.7|187817.7|187933.9|187843.9|187907.7|187817.7|20
1735569330000|2024-12-30 14:35:30|187908.5|187818.5|187925.6|187835.6|187934|187844|187906.8|187816.8|28
1735569340000|2024-12-30 14:35:40|187923.1|187833.1|187857|187767|187929.6|187839.6|187850.6|187760.6|29
1735569350000|2024-12-30 14:35:50|187857.7|187767.7|187917.6|187827.6|187931.6|187841.6|187857.7|187767.7|25
1735569360000|2024-12-30 14:36:00|187923.7|187833.7|187903.8|187813.8|187936|187846|187903.8|187803.7|33
1735569370000|2024-12-30 14:36:10|187903.3|187813.3|187920.2|187830.2|187927.2|187837.2|187901.8|187811.8|30
1735569380000|2024-12-30 14:36:20|187922.6|187832.6|187922.9|187832.9|187938.6|187848.6|187918.1|187828.1|22
1735569390000|2024-12-30 14:36:30|187923.4|187833.4|187922.3|187832.3|187923.4|187833.4|187921.5|187831.5|6
1735569400000|2024-12-30 14:36:40|187920.5|187830.5|187921|187831|187921|187831|187920.5|187830.5|2
1735569410000|2024-12-30 14:36:50|187921.2|187831.2|187928.8|187838.8|187931.8|187841.8|187892|187802|21
1735569420000|2024-12-30 14:37:00|187931.2|187841.2|187915.7|187825.7|187935.6|187845.6|187915.7|187825.7|17
1735569430000|2024-12-30 14:37:10|187917.8|187827.8|187928.4|187838.4|187935.5|187845.5|187917.8|187827.8|10
1735569440000|2024-12-30 14:37:20|187930.7|187840.7|187927|187837|187930.7|187840.7|187917.5|187827.5|26
1735569450000|2024-12-30 14:37:30|187921.6|187831.6|187922.5|187832.5|187925.4|187835.4|187920|187830|9
1735569460000|2024-12-30 14:37:40|187929.6|187839.6|187929.7|187839.7|187930.4|187840.4|187920.9|187830.9|13
1735569470000|2024-12-30 14:37:50|187926.8|187836.8|187931.6|187841.6|187936.5|187846.5|187919.8|187829.8|9
1735569480000|2024-12-30 14:38:00|187933.5|187843.5|187939.9|187849.9|187940.1|187850.1|187933.5|187843.5|21
1735569490000|2024-12-30 14:38:10|187939.3|187849.3|187932.9|187842.9|187959.6|187856.2|187932.9|187824.4|23
1735569500000|2024-12-30 14:38:20|187933.1|187843.1|187902.3|187812.3|187933.1|187843.1|187902.3|187812.3|6
1735569510000|2024-12-30 14:38:30|187905.1|187815.1|187907.2|187817.2|187914.1|187824.1|187904.7|187814.7|10
1735569520000|2024-12-30 14:38:40|187914.3|187824.3|187915.4|187825.4|187915.4|187825.4|187904.2|187814.2|8
1735569530000|2024-12-30 14:38:50|187912.4|187822.4|187912.7|187822.7|187912.7|187822.7|187912.4|187822.4|2
1735569540000|2024-12-30 14:39:00|187914.4|187824.4|187914.4|187824.4|187914.4|187824.4|187914.4|187824.4|1
1735569560000|2024-12-30 14:39:20|187912.2|187822.2|187912.2|187822.2|187912.2|187822.2|187912.2|187822.2|1
1735569590000|2024-12-30 14:39:50|187919|187829|187913.8|187823.8|187919|187829|187913.8|187823.8|4
1735569600000|2024-12-30 14:40:00|187912.7|187822.7|187912.7|187822.7|187912.7|187822.7|187912.7|187822.7|1
1735569610000|2024-12-30 14:40:10|187917.6|187827.6|187914.2|187824.2|187917.6|187827.6|187914.2|187824.2|2
1735569620000|2024-12-30 14:40:20|187913.4|187823.4|187912.6|187822.6|187913.4|187823.4|187912.6|187822.6|3
1735569630000|2024-12-30 14:40:30|187912.3|187822.3|187912.3|187822.3|187912.3|187822.3|187912.3|187822.3|1
1735569640000|2024-12-30 14:40:40|187913.2|187823.2|187842.4|187752.4|187915.4|187825.4|187838.2|187748.2|20
1735569650000|2024-12-30 14:40:50|187841.4|187751.4|187889.5|187799.5|187894.9|187804.9|187830.9|187740.9|27
1735569660000|2024-12-30 14:41:00|187890.8|187800.8|187908.2|187818.2|187908.2|187818.2|187887.4|187797.4|20
1735569670000|2024-12-30 14:41:10|187907.9|187817.9|187914.4|187824.4|187914.4|187824.4|187907.9|187817.9|4
1735569680000|2024-12-30 14:41:20|187914.6|187824.6|187914.7|187824.7|187914.7|187824.7|187914.6|187824.6|2
1735569690000|2024-12-30 14:41:30|187915.5|187825.5|187911|187821|187915.5|187825.5|187911|187821|2
1735569700000|2024-12-30 14:41:40|187907.5|187817.5|187905|187815|187907.5|187817.5|187905|187815|2
1735569710000|2024-12-30 14:41:50|187904|187814|187867.4|187737.4|187904|187814|187867.4|187737.4|7
1735569720000|2024-12-30 14:42:00|187985.9|187643.9|187879.6|187749.6|187985.9|187751.1|187836.3|187532.5|27
1735569730000|2024-12-30 14:42:10|187873.2|187743.2|187881.2|187751.2|187911.1|187781.1|187873.2|187743.2|28
1735569740000|2024-12-30 14:42:20|187881.1|187751.1|187900.2|187770.2|187914.7|187784.7|187878.5|187748.5|28
1735569750000|2024-12-30 14:42:30|187899.7|187769.7|187872.7|187742.7|187982.4|187852.4|187869.8|187739.8|28
1735569760000|2024-12-30 14:42:40|187899|187769|187965.4|187835.4|187967|187837|187872.5|187742.5|16
1735569770000|2024-12-30 14:42:50|187978.3|187848.3|188028.9|187898.9|188031.5|187901.5|187978.3|187848.3|20
1735569780000|2024-12-30 14:43:00|188034|187904|188028.4|187898.4|188043.6|187913.6|188019.1|187889.1|19
1735569790000|2024-12-30 14:43:10|188029.7|187899.7|188004.3|187914.3|188031.1|187920.4|188004.3|187894.9|15
1735569800000|2024-12-30 14:43:20|188014.1|187924.1|188013.9|187923.9|188015.5|187925.5|188009.1|187919.1|14
1735569810000|2024-12-30 14:43:30|188014.1|187924.1|188007.5|187917.5|188016.3|187926.3|188003.8|187913.8|24
1735569820000|2024-12-30 14:43:40|188005.4|187915.4|188004.9|187914.9|188011.9|187921.9|188004.9|187914.9|8
1735569830000|2024-12-30 14:43:50|188002.7|187912.7|187957.2|187827.2|188011.5|187921.5|187937.4|187816.4|25
1735569840000|2024-12-30 14:44:00|187960.9|187830.9|187902|187812|187960.9|187843|187902|187796|27
1735569850000|2024-12-30 14:44:10|187893.6|187803.6|187885.1|187795.1|187906.9|187816.9|187872.9|187782.9|28
1735569860000|2024-12-30 14:44:20|187881.2|187791.2|187885.3|187795.3|187893.9|187803.9|187880.2|187790.2|22
1735569870000|2024-12-30 14:44:30|187881.5|187791.5|187887.3|187797.3|187887.7|187797.7|187877.7|187787.7|23
1735569880000|2024-12-30 14:44:40|187884.9|187794.9|187884.1|187794.1|187887.9|187797.9|187873.2|187783.2|16
1735569890000|2024-12-30 14:44:50|187886.8|187796.8|187901.1|187771.1|187901.1|187797.8|187870.5|187771.1|18
1735569900000|2024-12-30 14:45:00|187900.8|187770.8|187900.5|187770.5|187902.1|187772.1|187891.2|187761.2|24
1735569910000|2024-12-30 14:45:10|187900.9|187770.9|187888.2|187758.2|187900.9|187770.9|187884.9|187754.9|25
1735569920000|2024-12-30 14:45:20|187889.2|187759.2|187850.7|187720.7|187889.2|187769.6|187828.1|187698.1|21
1735569930000|2024-12-30 14:45:30|187850.5|187720.5|187764|187634|187850.5|187720.5|187762.7|187632.7|29
1735569940000|2024-12-30 14:45:40|187763.7|187633.7|187743.8|187653.8|187764.5|187653.8|187743.7|187632.2|23
1735569950000|2024-12-30 14:45:50|187743.5|187653.5|187743.7|187653.7|187743.7|187653.7|187742.5|187652.5|18
1735569960000|2024-12-30 14:46:00|187743.5|187653.5|187754.3|187664.3|187754.3|187664.3|187743|187653|13
1735569970000|2024-12-30 14:46:10|187756.4|187666.4|187756.3|187666.3|187756.4|187666.4|187753.8|187663.8|3
1735569980000|2024-12-30 14:46:20|187757.5|187667.5|187755.9|187665.9|187758|187668|187755.9|187665.9|3
1735569990000|2024-12-30 14:46:30|187756.1|187666.1|187754.1|187664.1|187756.5|187666.5|187750.9|187660.9|7
1735570000000|2024-12-30 14:46:40|187753.8|187663.8|187756.5|187666.5|187756.5|187666.5|187753.7|187663.7|4
1735570010000|2024-12-30 14:46:50|187754|187664|187756.3|187666.3|187756.5|187666.5|187753.7|187663.7|5
1735570020000|2024-12-30 14:47:00|187755.9|187665.9|187753.5|187663.5|187759|187669|187748.9|187658.9|17
1735570030000|2024-12-30 14:47:10|187752.9|187662.9|187749.1|187659.1|187755.6|187665.6|187749.1|187659.1|12
1735570040000|2024-12-30 14:47:20|187747.6|187657.6|187744.5|187654.5|187757|187667|187744.5|187654.5|16
1735570050000|2024-12-30 14:47:30|187744.7|187654.7|187755.4|187665.4|187756.9|187666.9|187744.7|187654.7|11
1735570060000|2024-12-30 14:47:40|187751.6|187661.6|187756.4|187666.4|187758.8|187668.8|187745.1|187655.1|13
1735570070000|2024-12-30 14:47:50|187756.2|187666.2|187750.8|187660.8|187756.2|187666.2|187750.8|187660.8|3
1735570080000|2024-12-30 14:48:00|187749.6|187659.6|187750.1|187660.1|187755.3|187665.3|187746.1|187656.1|13
1735570090000|2024-12-30 14:48:10|187751.2|187661.2|187749.6|187659.6|187755.8|187665.8|187739.2|187649.2|14
1735570100000|2024-12-30 14:48:20|187749.1|187659.1|187759.6|187669.6|187759.8|187669.8|187748.6|187658.6|16
1735570110000|2024-12-30 14:48:30|187758.3|187668.3|187766.2|187676.2|187780.1|187690.1|187753.8|187663.8|21
1735570120000|2024-12-30 14:48:40|187763|187673|187746.7|187656.7|187763|187673|187745|187655|18
1735570130000|2024-12-30 14:48:50|187745.9|187655.9|187760.6|187670.6|187763.7|187673.7|187745.9|187655.9|9
1735570140000|2024-12-30 14:49:00|187760.7|187670.7|187764|187674|187767.2|187677.2|187758.2|187668.2|17
1735570150000|2024-12-30 14:49:10|187762.3|187672.3|187767.9|187677.9|187776.7|187686.7|187754.8|187664.8|26
1735570160000|2024-12-30 14:49:20|187764.4|187674.4|187753.9|187663.9|187772.7|187682.7|187753.7|187663.7|22
1735570170000|2024-12-30 14:49:30|187753.6|187663.6|187748.9|187658.9|187757.2|187667.2|187747.7|187657.7|16
1735570180000|2024-12-30 14:49:40|187748.1|187658.1|187747.6|187657.6|187748.9|187658.9|187747.4|187657.4|4
1735570190000|2024-12-30 14:49:50|187760.1|187670.1|187752|187662|187760.2|187670.2|187747.6|187657.6|15
1735570200000|2024-12-30 14:50:00|187756.4|187666.4|187756.8|187666.8|187763.9|187673.9|187750.9|187660.9|19
1735570210000|2024-12-30 14:50:10|187758|187668|187748.5|187658.5|187762.7|187672.7|187748.5|187658.5|15
1735570220000|2024-12-30 14:50:20|187745.9|187655.9|187753.8|187663.8|187754.1|187664.1|187738.8|187648.8|13
1735570230000|2024-12-30 14:50:30|187752.1|187662.1|187756.9|187666.9|187756.9|187666.9|187741.9|187651.9|19
1735570240000|2024-12-30 14:50:40|187756.6|187666.6|187755.2|187665.2|187756.6|187666.6|187750.4|187660.4|9
1735570250000|2024-12-30 14:50:50|187753.7|187663.7|187748.7|187658.7|187754.9|187664.9|187740.3|187650.3|18
1735570260000|2024-12-30 14:51:00|187740.9|187650.9|187742.4|187652.4|187745.7|187655.7|187740.9|187650.9|10
1735570270000|2024-12-30 14:51:10|187742.6|187652.6|187747.7|187657.7|187747.7|187657.7|187733.6|187643.6|21
1735570280000|2024-12-30 14:51:20|187744.6|187654.6|187677.9|187547.9|187746|187656|187674.8|187544.8|23
1735570290000|2024-12-30 14:51:30|187653.4|187563.4|187703.6|187573.6|187716.6|187610.4|187653.1|187563.1|30
1735570300000|2024-12-30 14:51:40|187702.5|187572.5|187706.9|187616.9|187712.7|187622.7|187679.3|187570.5|23
1735570310000|2024-12-30 14:51:50|187702|187612|187695.6|187605.6|187707|187617|187683.7|187593.7|33
1735570320000|2024-12-30 14:52:00|187693.3|187603.3|187673.2|187583.2|187698.2|187608.2|187670.7|187580.7|28
1735570330000|2024-12-30 14:52:10|187677|187587|187678.8|187588.8|187679.2|187589.2|187669.9|187579.9|16
1735570340000|2024-12-30 14:52:20|187678.2|187588.2|187672|187582|187678.8|187588.8|187671.2|187581.2|6
1735570350000|2024-12-30 14:52:30|187674.5|187584.5|187672.8|187582.8|187679.5|187589.5|187666.3|187576.3|18
1735570360000|2024-12-30 14:52:40|187671.6|187581.6|187669.6|187579.6|187713.4|187623.4|187668|187578|23
1735570370000|2024-12-30 14:52:50|187668.4|187578.4|187662.6|187572.6|187683.9|187593.9|187658.7|187568.7|20
1735570380000|2024-12-30 14:53:00|187663.3|187573.3|187653.4|187563.4|187663.3|187573.3|187653.4|187563.4|8
1735570390000|2024-12-30 14:53:10|187653|187563|187648.6|187558.6|187655.5|187565.5|187648.6|187558.6|8
1735570400000|2024-12-30 14:53:20|187649.1|187559.1|187651.9|187561.9|187653.9|187563.9|187649.1|187559.1|5
1735570410000|2024-12-30 14:53:30|187652.9|187562.9|187666.9|187576.9|187666.9|187576.9|187652.9|187562.9|15
1735570420000|2024-12-30 14:53:40|187666.8|187576.8|187731.4|187641.4|187745.9|187655.9|187665.9|187575.9|28
1735570430000|2024-12-30 14:53:50|187736.6|187646.6|187743.7|187653.7|187743.7|187653.7|187736.2|187646.2|14
1735570440000|2024-12-30 14:54:00|187735.7|187645.7|187737.5|187647.5|187742|187652|187735.7|187645.7|18
1735570450000|2024-12-30 14:54:10|187738.8|187648.8|187713.3|187623.3|187740.3|187650.3|187710.3|187620.3|19
1735570460000|2024-12-30 14:54:20|187713|187623|187731.4|187641.4|187733.2|187643.2|187683.7|187568.4|26
1735570470000|2024-12-30 14:54:30|187732.1|187642.1|187741|187651|187741|187651|187731.2|187641.2|19
1735570480000|2024-12-30 14:54:40|187748.5|187658.5|187751|187661|187756.3|187666.3|187748.5|187658.5|26
1735570490000|2024-12-30 14:54:50|187749|187659|187741.5|187651.5|187756.3|187666.3|187741.5|187651.5|17
1735570500000|2024-12-30 14:55:00|187754.2|187664.2|187743.5|187653.5|187754.2|187664.2|187739.9|187649.9|15
1735570510000|2024-12-30 14:55:10|187746.6|187656.6|187758|187668|187761.8|187671.8|187739.1|187649.1|20
1735570520000|2024-12-30 14:55:20|187757.8|187667.8|187745.5|187655.5|187757.8|187667.8|187742.6|187652.6|12
1735570530000|2024-12-30 14:55:30|187745.3|187655.3|187750.7|187660.7|187753.9|187663.9|187741.7|187651.7|21
1735570540000|2024-12-30 14:55:40|187750.4|187660.4|187742.4|187652.4|187750.7|187660.7|187736.4|187646.4|24
1735570550000|2024-12-30 14:55:50|187740.9|187650.9|187741.3|187651.3|187747.3|187657.3|187739|187649|9
1735570560000|2024-12-30 14:56:00|187740.5|187650.5|187707.2|187617.2|187747|187657|187700.9|187610.9|24
1735570570000|2024-12-30 14:56:10|187718|187628|187744.6|187654.6|187744.6|187654.6|187713.3|187623.3|29
1735570580000|2024-12-30 14:56:20|187743.8|187653.8|187740.8|187650.8|187749.1|187659.1|187738.6|187648.6|23
1735570590000|2024-12-30 14:56:30|187743.2|187653.2|187746.7|187656.7|187747.9|187657.9|187731.8|187641.8|16
1735570600000|2024-12-30 14:56:40|187749.1|187659.1|187750.7|187660.7|187750.7|187660.7|187741.6|187651.6|17
1735570610000|2024-12-30 14:56:50|187749|187659|187744|187654|187751.1|187661.1|187739|187649|14
1735570620000|2024-12-30 14:57:00|187743.2|187653.2|187735|187645|187743.2|187653.2|187733.3|187643.3|18
1735570630000|2024-12-30 14:57:10|187734.8|187644.8|187729.6|187639.6|187737.6|187647.6|187729.3|187639.3|27
1735570640000|2024-12-30 14:57:20|187729.8|187639.8|187733.8|187643.8|187735.6|187645.6|187729.8|187639.8|20
1735570650000|2024-12-30 14:57:30|187733.6|187643.6|187734.1|187644.1|187740.8|187650.8|187730.7|187640.7|28
1735570660000|2024-12-30 14:57:40|187733.1|187643.1|187722.6|187632.6|187737.3|187647.3|187713.9|187623.9|21
1735570670000|2024-12-30 14:57:50|187722.8|187632.8|187731.8|187641.8|187734.2|187644.2|187708.7|187618.7|29
1735570680000|2024-12-30 14:58:00|187731.9|187641.9|187735.8|187645.8|187737.8|187647.8|187730.9|187640.9|22
1735570690000|2024-12-30 14:58:10|187738.2|187648.2|187733.2|187643.2|187738.4|187648.4|187729.6|187639.6|20
1735570700000|2024-12-30 14:58:20|187733|187643|187735.5|187645.5|187737.3|187647.3|187728.7|187638.7|20
1735570710000|2024-12-30 14:58:30|187731.5|187641.5|187747.6|187657.6|187753.2|187663.2|187731.5|187641.5|20
1735570720000|2024-12-30 14:58:40|187752.9|187662.9|187738.3|187648.3|187752.9|187662.9|187738.3|187648.3|17
1735570730000|2024-12-30 14:58:50|187740.6|187650.6|187743.9|187653.9|187748.5|187658.5|187740.6|187650.6|10
1735570740000|2024-12-30 14:59:00|187746.3|187656.3|187743.3|187653.3|187747.5|187657.5|187740.3|187650.3|21
1735570750000|2024-12-30 14:59:10|187743.6|187653.6|187746|187656|187749.7|187659.7|187736.9|187646.9|14
1735570760000|2024-12-30 14:59:20|187746.4|187656.4|187736.6|187646.6|187748|187658|187730.4|187640.4|23
1735570770000|2024-12-30 14:59:30|187736.8|187646.8|187721.9|187631.9|187736.8|187646.8|187718.1|187628.1|18
1735570780000|2024-12-30 14:59:40|187721.8|187631.8|187720.7|187630.7|187738.4|187648.4|187717.7|187627.7|26
1735570790000|2024-12-30 14:59:50|187718.5|187628.5|187710.3|187620.3|187727|187637|187709.3|187619.3|32
1735570800000|2024-12-30 15:00:00|187682.4|187592.4|187666.7|187576.7|187689.8|187592.4|187666.7|187556.3|16
1735570810000|2024-12-30 15:00:10|187666.3|187576.3|187751.3|187621.3|187751.3|187627.9|187666.3|187576.3|16
1735570820000|2024-12-30 15:00:20|187751.5|187621.5|187771.4|187641.4|187772.1|187658.1|187743.4|187621.5|13
1735570830000|2024-12-30 15:00:30|187771.6|187641.6|187662.1|187572.1|187771.6|187641.6|187662.1|187553.1|11
1735570840000|2024-12-30 15:00:40|187676.5|187586.5|187759.3|187629.3|187759.3|187629.3|187668.9|187562.5|21
1735570850000|2024-12-30 15:00:50|187753.4|187623.4|187772.9|187642.9|187773.2|187643.2|187752.8|187622.8|10
1735570860000|2024-12-30 15:01:00|187772.7|187642.7|187758.6|187668.6|187772.9|187668.6|187751.3|187642.7|17
1735570870000|2024-12-30 15:01:10|187767.9|187677.9|187764|187674|187777.8|187687.8|187754.8|187664.8|23
1735570880000|2024-12-30 15:01:20|187764.2|187674.2|187804.5|187714.5|187805.8|187715.8|187764.2|187674.2|23
1735570890000|2024-12-30 15:01:30|187801.7|187711.7|187805.9|187715.9|187807|187717|187800|187710|20
1735570900000|2024-12-30 15:01:40|187815.7|187725.7|187820.4|187730.4|187825.7|187735.7|187813.1|187723.1|9
1735570910000|2024-12-30 15:01:50|187824.1|187734.1|187823.5|187733.5|187828.4|187738.4|187807.8|187717.8|30
1735570920000|2024-12-30 15:02:00|187820.9|187730.9|187744.4|187654.4|187820.9|187730.9|187728.9|187638.9|35
1735570930000|2024-12-30 15:02:10|187742.8|187652.8|187750.6|187660.6|187756.4|187666.4|187723.1|187633.1|26
1735570940000|2024-12-30 15:02:20|187752.3|187662.3|187758|187668|187770.1|187680.1|187750.6|187660.6|26
1735570950000|2024-12-30 15:02:30|187779.4|187649.4|187793.1|187663.1|187793.1|187663.1|187779|187649|20
1735570960000|2024-12-30 15:02:40|187790.2|187660.2|187818.2|187728.2|187825.2|187735.2|187767.7|187643.3|27
1735570970000|2024-12-30 15:02:50|187820.2|187730.2|187807.8|187717.8|187825.5|187735.5|187805|187715|22
1735570980000|2024-12-30 15:03:00|187814.8|187724.8|187810.6|187720.6|187815.9|187725.9|187799.3|187709.3|26
1735570990000|2024-12-30 15:03:10|187807.9|187717.9|187800.6|187710.6|187811.9|187721.9|187780.2|187690.2|26
1735571000000|2024-12-30 15:03:20|187800.7|187710.7|187809.2|187719.2|187815.9|187725.9|187800.7|187710.7|17
1735571010000|2024-12-30 15:03:30|187808.7|187718.7|187829.6|187699.6|187831.1|187733.8|187808.7|187699.4|16
1735571020000|2024-12-30 15:03:40|187778.5|187648.5|187756.9|187626.9|187782.3|187652.3|187756.2|187626.2|23
1735571030000|2024-12-30 15:03:50|187757.1|187627.1|187737.4|187607.4|187766.6|187636.6|187734.2|187604.2|10
1735571040000|2024-12-30 15:04:00|187737.7|187607.7|187729.9|187599.9|187752.7|187622.7|187728.1|187598.1|16
1735571050000|2024-12-30 15:04:10|187727.9|187597.9|187658.9|187568.9|187728.9|187598.9|187658.6|187568.6|22
1735571060000|2024-12-30 15:04:20|187659.1|187569.1|187685.8|187555.8|187692.3|187602.3|187659.1|187553.3|24
1735571070000|2024-12-30 15:04:30|187664|187574|187666.8|187576.8|187679.3|187589.3|187650.1|187560.1|32
1735571080000|2024-12-30 15:04:40|187659.9|187569.9|187673.3|187583.3|187684.6|187594.6|187655.6|187565.6|32
1735571090000|2024-12-30 15:04:50|187673.1|187583.1|187713.7|187623.7|187718.3|187628.3|187672.6|187582.6|25
1735571100000|2024-12-30 15:05:00|187705.2|187615.2|187694.5|187564.5|187705.2|187615.2|187668|187560.4|29
1735571110000|2024-12-30 15:05:10|187694.3|187564.3|187686.3|187556.3|187702|187572|187685.1|187555.1|22
1735571120000|2024-12-30 15:05:20|187685.1|187555.1|187729.6|187599.6|187733.2|187603.2|187685.1|187555.1|16
1735571130000|2024-12-30 15:05:30|187729.4|187599.4|187709.7|187619.7|187729.6|187619.7|187709.7|187599.4|3
1735571140000|2024-12-30 15:05:40|187708.9|187618.9|187706.7|187616.7|187708.9|187618.9|187706.4|187616.4|5
1735571150000|2024-12-30 15:05:50|187707.4|187617.4|187713.7|187623.7|187713.7|187623.7|187706.9|187616.9|8
1735571160000|2024-12-30 15:06:00|187713.8|187623.8|187699|187609|187724.7|187634.7|187699|187609|20
1735571170000|2024-12-30 15:06:10|187698.5|187608.5|187694.9|187604.9|187703.5|187613.5|187691.7|187601.7|14
1735571180000|2024-12-30 15:06:20|187702|187612|187697.6|187607.6|187712|187622|187689.9|187599.9|15
1735571190000|2024-12-30 15:06:30|187694.3|187604.3|187720.6|187630.6|187724.6|187634.6|187694.3|187604.3|12
1735571200000|2024-12-30 15:06:40|187718.1|187628.1|187707.8|187617.8|187718.1|187628.1|187704.2|187614.2|13
1735571210000|2024-12-30 15:06:50|187711.6|187621.6|187666.7|187576.7|187724|187634|187666.7|187576.7|19
1735571220000|2024-12-30 15:07:00|187667.2|187577.2|187682.9|187592.9|187725.8|187635.8|187666.7|187576.7|31
1735571230000|2024-12-30 15:07:10|187679.9|187589.9|187723.4|187633.4|187723.4|187633.4|187673.6|187583.6|31
1735571240000|2024-12-30 15:07:20|187723.3|187633.3|187752.4|187662.4|187758|187668|187723.3|187633.3|22
1735571250000|2024-12-30 15:07:30|187752.6|187662.6|187771.7|187641.7|187778.3|187676.2|187748.7|187641.7|12
1735571260000|2024-12-30 15:07:40|187772.2|187642.2|187780.4|187650.4|187806|187676|187772.2|187642.2|24
1735571270000|2024-12-30 15:07:50|187787.3|187657.3|187799.6|187669.6|187808.3|187678.3|187771.9|187641.9|32
1735571280000|2024-12-30 15:08:00|187799.1|187669.1|187854.7|187724.7|187854.9|187724.9|187795.8|187665.8|20
1735571290000|2024-12-30 15:08:10|187854.9|187724.9|187854.9|187724.9|187857.9|187727.9|187854.4|187724.4|13
1735571300000|2024-12-30 15:08:20|187856.2|187726.2|187850.7|187720.7|187858.2|187728.2|187850.3|187720.3|12
1735571310000|2024-12-30 15:08:30|187848.7|187718.7|187842|187712|187850|187720|187842|187712|8
1735571320000|2024-12-30 15:08:40|187841.3|187711.3|187839.3|187709.3|187841.3|187711.3|187831.3|187701.3|11
1735571330000|2024-12-30 15:08:50|187838.3|187708.3|187825.4|187695.4|187839.6|187709.6|187825.2|187695.2|13
1735571340000|2024-12-30 15:09:00|187825.2|187695.2|187828.2|187738.2|187834.5|187744.5|187798.3|187688.3|9
1735571350000|2024-12-30 15:09:10|187827.6|187737.6|187805.8|187715.8|187827.6|187737.6|187804.8|187714.8|15
1735571360000|2024-12-30 15:09:20|187797|187707|187807.1|187717.1|187808.5|187718.5|187789.6|187699.6|23
1735571370000|2024-12-30 15:09:30|187801.7|187711.7|187790.3|187700.3|187801.7|187711.7|187788.8|187698.8|10
1735571380000|2024-12-30 15:09:40|187790.8|187700.8|187819.6|187689.6|187821.6|187712.3|187790.8|187689.4|8
1735571390000|2024-12-30 15:09:50|187819.3|187689.3|187788|187658|187819.3|187689.3|187785|187655|9
1735571400000|2024-12-30 15:10:00|187787.3|187657.3|187792.4|187662.4|187797.8|187667.8|187782.1|187652.1|24
1735571410000|2024-12-30 15:10:10|187791.7|187661.7|187835.4|187745.4|187838.1|187748.1|187786|187656|20
1735571420000|2024-12-30 15:10:20|187838.7|187748.7|187827.2|187737.2|187838.7|187748.7|187822|187732|10
1735571430000|2024-12-30 15:10:30|187834.5|187744.5|187831|187741|187844.8|187754.8|187831|187741|13
1735571440000|2024-12-30 15:10:40|187830.5|187740.5|187829.7|187739.7|187832.7|187742.7|187829.2|187739.2|11
1735571450000|2024-12-30 15:10:50|187829.2|187739.2|187784.6|187694.6|187829.2|187739.2|187784.6|187694.6|13
1735571460000|2024-12-30 15:11:00|187794.3|187704.3|187776.2|187686.2|187804.7|187714.7|187776.2|187686.2|11
1735571470000|2024-12-30 15:11:10|187776.3|187686.3|187770.6|187680.6|187776.3|187686.3|187760.9|187670.9|16
1735571480000|2024-12-30 15:11:20|187770.3|187680.3|187778.9|187688.9|187778.9|187688.9|187770.3|187680.3|7
1735571490000|2024-12-30 15:11:30|187778.6|187688.6|187773.5|187683.5|187780.7|187690.7|187772.7|187682.7|13
1735571500000|2024-12-30 15:11:40|187774|187684|187776.3|187686.3|187776.3|187686.3|187772.8|187682.8|13
1735571510000|2024-12-30 15:11:50|187775|187685|187775.7|187685.7|187776|187686|187773.2|187683.2|13
1735571520000|2024-12-30 15:12:00|187776.5|187686.5|187787.9|187697.9|187805|187715|187776.5|187686.5|17
1735571530000|2024-12-30 15:12:10|187788.1|187698.1|187786.1|187696.1|187812.6|187722.6|187785.1|187695.1|22
1735571540000|2024-12-30 15:12:20|187785.4|187695.4|187778.8|187688.8|187786.6|187696.6|187778.8|187688.8|9
1735571550000|2024-12-30 15:12:30|187777.2|187687.2|187821.6|187731.6|187826|187736|187774.8|187684.8|18
1735571560000|2024-12-30 15:12:40|187821.8|187731.8|187828.9|187738.9|187835.3|187745.3|187821.3|187731.3|10
1735571570000|2024-12-30 15:12:50|187833.5|187743.5|187835.1|187745.1|187835.6|187745.6|187827.2|187737.2|8
1735571580000|2024-12-30 15:13:00|187834.8|187744.8|187838.4|187748.4|187838.4|187748.4|187829.7|187739.7|16
1735571590000|2024-12-30 15:13:10|187838.2|187748.2|187831.2|187741.2|187842.3|187752.3|187825.6|187735.6|17
1735571600000|2024-12-30 15:13:20|187831.7|187741.7|187843.5|187753.5|187852|187762|187831.7|187741.7|17
1735571610000|2024-12-30 15:13:30|187838.7|187748.7|187831|187741|187844.2|187754.2|187830.5|187740.5|17
1735571620000|2024-12-30 15:13:40|187830.8|187740.8|187797.3|187707.3|187833.1|187743.1|187797.3|187707.3|18
1735571630000|2024-12-30 15:13:50|187794.5|187704.5|187774.1|187684.1|187794.5|187704.5|187753.1|187663.1|21
1735571640000|2024-12-30 15:14:00|187774.8|187684.8|187831.6|187701.6|187852.2|187729.4|187774.8|187684.8|16
1735571650000|2024-12-30 15:14:10|187831.7|187701.7|187820.6|187730.6|187834.3|187743.4|187819|187698.1|22
1735571660000|2024-12-30 15:14:20|187820.1|187730.1|187775.5|187685.5|187820.1|187730.1|187771.2|187681.2|21
1735571670000|2024-12-30 15:14:30|187782.2|187692.2|187759|187669|187782.2|187692.2|187759|187669|16
1735571680000|2024-12-30 15:14:40|187757.5|187667.5|187750.1|187660.1|187757.5|187667.5|187747.8|187657.8|12
1735571690000|2024-12-30 15:14:50|187750.4|187660.4|187767.3|187677.3|187798.2|187708.2|187749.4|187659.4|15
1735571700000|2024-12-30 15:15:00|187764.3|187674.3|187760.4|187670.4|187776.9|187686.9|187760.4|187670.4|22
1735571710000|2024-12-30 15:15:10|187762.1|187672.1|187777.5|187687.5|187782.3|187692.3|187760.7|187670.7|24
1735571720000|2024-12-30 15:15:20|187778.9|187688.9|187810|187720|187814.2|187724.2|187777.2|187687.2|21
1735571730000|2024-12-30 15:15:30|187808.3|187718.3|187811.2|187721.2|187816.3|187726.3|187795.5|187705.5|17
1735571740000|2024-12-30 15:15:40|187809.2|187719.2|187833.8|187743.8|187837|187747|187805.8|187715.8|16
1735571750000|2024-12-30 15:15:50|187833.1|187743.1|187824.6|187734.6|187835|187745|187823.6|187733.6|21
1735571760000|2024-12-30 15:16:00|187828.4|187738.4|187832.4|187742.4|187837.6|187747.6|187825|187735|13
1735571770000|2024-12-30 15:16:10|187832.1|187742.1|187828.9|187738.9|187836.6|187746.6|187828.9|187738.9|14
1735571780000|2024-12-30 15:16:20|187828.4|187738.4|187831|187741|187835.6|187745.6|187824.8|187734.8|10
1735571790000|2024-12-30 15:16:30|187829.7|187739.7|187834.3|187744.3|187834.3|187744.3|187829.3|187739.3|13
1735571800000|2024-12-30 15:16:40|187834.6|187744.6|187834.9|187744.9|187851.6|187761.6|187834.6|187744.6|19
1735571810000|2024-12-30 15:16:50|187835.7|187745.7|187841.3|187751.3|187844.2|187754.2|187835.7|187745.7|9
1735571820000|2024-12-30 15:17:00|187842|187752|187844.5|187754.5|187848.6|187758.6|187841.7|187751.7|20
1735571830000|2024-12-30 15:17:10|187845.8|187755.8|187850.1|187720.1|187852|187756|187831.9|187718.4|19
1735571840000|2024-12-30 15:17:20|187851.4|187721.4|187778.4|187648.4|187852.9|187722.7|187773.7|187611.5|30
1735571850000|2024-12-30 15:17:30|187777.4|187647.4|187786|187656|187789.6|187659.6|187774.8|187644.8|24
1735571860000|2024-12-30 15:17:40|187784.4|187654.4|187776.4|187646.4|187794.4|187664.4|187776.2|187646.2|23
1735571870000|2024-12-30 15:17:50|187776.2|187646.2|187778.1|187648.1|187779.5|187649.5|187769.2|187639.2|16
1735571880000|2024-12-30 15:18:00|187778.5|187648.5|187778.8|187648.8|187780.5|187650.5|187774.3|187644.3|21
1735571890000|2024-12-30 15:18:10|187779|187649|187820.1|187690.1|187821.4|187691.4|187771.3|187641.3|14
1735571900000|2024-12-30 15:18:20|187818.1|187688.1|187817.1|187687.1|187818.1|187688.1|187817.1|187687.1|4
1735571910000|2024-12-30 15:18:30|187817.3|187687.3|187817.9|187687.9|187817.9|187687.9|187817.3|187687.3|2
1735571920000|2024-12-30 15:18:40|187811.9|187681.9|187770.3|187640.3|187811.9|187681.9|187769.6|187639.6|3
1735571930000|2024-12-30 15:18:50|187767.6|187637.6|187768.2|187638.2|187769.7|187639.7|187758.9|187628.9|19
1735571940000|2024-12-30 15:19:00|187771.4|187641.4|187765.6|187635.6|187793.1|187663.1|187765.6|187635.6|15
1735571950000|2024-12-30 15:19:10|187759.5|187629.5|187763.7|187633.7|187765.6|187635.6|187757.8|187627.8|8
1735571960000|2024-12-30 15:19:20|187767|187637|187765.5|187635.5|187767|187637|187757.8|187627.8|10
1735571970000|2024-12-30 15:19:30|187751.3|187621.3|187772.9|187642.9|187772.9|187642.9|187751.3|187621.3|10
1735571980000|2024-12-30 15:19:40|187773.4|187643.4|187773|187643|187773.4|187643.4|187764.5|187634.5|11
1735571990000|2024-12-30 15:19:50|187772.5|187642.5|187780.5|187650.5|187780.9|187650.9|187765.8|187635.8|13
1735572000000|2024-12-30 15:20:00|187780.2|187650.2|187767.6|187637.6|187780.2|187650.2|187761.4|187631.4|16
1735572010000|2024-12-30 15:20:10|187761.2|187631.2|187769.6|187639.6|187769.6|187639.6|187759|187629|6
1735572020000|2024-12-30 15:20:20|187763.1|187633.1|187766.7|187636.7|187768.3|187638.3|187762.4|187632.4|7
1735572030000|2024-12-30 15:20:30|187767.2|187637.2|187741.4|187651.4|187768.3|187652.4|187741.4|187636.2|9
1735572040000|2024-12-30 15:20:40|187740.6|187650.6|187739|187649|187748.7|187658.7|187737.8|187647.8|12
1735572050000|2024-12-30 15:20:50|187751.4|187661.4|187716.1|187626.1|187751.4|187661.4|187703.6|187613.6|22
1735572060000|2024-12-30 15:21:00|187715.1|187625.1|187718.3|187628.3|187735.7|187645.7|187705.8|187615.8|24
1735572070000|2024-12-30 15:21:10|187719.1|187629.1|187739.1|187649.1|187743.3|187653.3|187713|187623|16
1735572080000|2024-12-30 15:21:20|187739.3|187649.3|187737.5|187647.5|187739.3|187649.3|187732.3|187642.3|10
1735572090000|2024-12-30 15:21:30|187741.4|187651.4|187738.8|187648.8|187743.4|187653.4|187730.5|187640.5|16
1735572100000|2024-12-30 15:21:40|187737.3|187647.3|187734.4|187644.4|187741.3|187651.3|187734.4|187644.4|10
1735572110000|2024-12-30 15:21:50|187738.3|187648.3|187731.7|187641.7|187738.5|187648.5|187731.7|187641.7|6
1735572120000|2024-12-30 15:22:00|187736.3|187646.3|187753.7|187623.7|187758.7|187646.3|187723.9|187623.2|17
1735572130000|2024-12-30 15:22:10|187754|187624|187751.7|187621.7|187754|187624|187750.7|187620.7|7
1735572140000|2024-12-30 15:22:20|187751.4|187621.4|187768.9|187638.9|187769.2|187639.2|187746.3|187616.3|18
1735572150000|2024-12-30 15:22:30|187761.4|187631.4|187768.3|187638.3|187768.8|187638.8|187761.4|187631.4|7
1735572160000|2024-12-30 15:22:40|187769.1|187639.1|187761|187631|187769.1|187639.1|187761|187631|4
1735572170000|2024-12-30 15:22:50|187760.8|187630.8|187755.1|187625.1|187761|187631|187753.7|187623.7|7
1735572180000|2024-12-30 15:23:00|187759.1|187629.1|187787.9|187657.9|187787.9|187657.9|187759.1|187629.1|13
1735572190000|2024-12-30 15:23:10|187785.2|187655.2|187811.7|187681.7|187826.5|187696.5|187785|187655|31
1735572200000|2024-12-30 15:23:20|187816.7|187686.7|187831.3|187701.3|187831.5|187701.5|187816.7|187686.7|9
1735572210000|2024-12-30 15:23:30|187821.9|187691.9|187795.6|187665.6|187821.9|187691.9|187784.1|187654.1|26
1735572220000|2024-12-30 15:23:40|187797.7|187667.7|187788.4|187658.4|187797.7|187667.7|187782.5|187652.5|18
1735572230000|2024-12-30 15:23:50|187798.3|187668.3|187788.7|187658.7|187804.1|187674.1|187780.7|187650.7|26
1735572240000|2024-12-30 15:24:00|187792.9|187662.9|187804.3|187674.3|187807.3|187677.3|187792.9|187662.9|24
1735572250000|2024-12-30 15:24:10|187797.3|187667.3|187830|187740|187830.7|187740.7|187788.2|187658.2|24
1735572260000|2024-12-30 15:24:20|187822.3|187732.3|187818.2|187688.2|187830.9|187740.9|187796.5|187686.9|20
1735572270000|2024-12-30 15:24:30|187832|187702|187837|187707|187844.2|187714.2|187817.2|187687.2|20
1735572280000|2024-12-30 15:24:40|187833.6|187703.6|187833|187703|187843.4|187713.4|187833|187703|9
1735572290000|2024-12-30 15:24:50|187838.3|187708.3|187859.8|187729.8|187861.5|187731.5|187838.3|187708.3|15
1735572300000|2024-12-30 15:25:00|187859.5|187729.5|187883.4|187753.4|187884.4|187754.4|187859.5|187729.5|27
1735572310000|2024-12-30 15:25:10|187883.2|187753.2|187893.3|187763.3|187893.3|187763.3|187875|187745|26
1735572320000|2024-12-30 15:25:20|187887.7|187757.7|187872.2|187742.2|187890|187760|187871.7|187741.7|24
1735572330000|2024-12-30 15:25:30|187871|187741|187856.3|187726.3|187871|187741|187851.4|187721.4|10
1735572340000|2024-12-30 15:25:40|187855.8|187725.8|187856.1|187726.1|187858|187728|187855.8|187725.8|10
1735572350000|2024-12-30 15:25:50|187857.5|187727.5|187881.3|187751.3|187881.3|187751.3|187857.5|187727.5|20
1735572360000|2024-12-30 15:26:00|187883.8|187753.8|187857.1|187767.1|187883.8|187777.2|187856.9|187753.8|13
1735572370000|2024-12-30 15:26:10|187861.8|187771.8|187860.4|187770.4|187862.5|187772.5|187854.6|187764.6|11
1735572380000|2024-12-30 15:26:20|187856|187766|187858|187768|187863.6|187773.6|187853|187763|18
1735572390000|2024-12-30 15:26:30|187866|187776|187892.2|187802.2|187892.2|187802.2|187861|187771|12
1735572400000|2024-12-30 15:26:40|187894.2|187804.2|187852.6|187722.6|187894.2|187804.2|187830.6|187721.4|28
1735572410000|2024-12-30 15:26:50|187852.5|187722.5|187837|187707|187854|187724|187829.9|187699.9|31
1735572420000|2024-12-30 15:27:00|187841.8|187711.8|187845|187715|187849.7|187719.7|187836.9|187706.9|16
1735572430000|2024-12-30 15:27:10|187845.1|187715.1|187853|187723|187856|187726|187839.2|187709.2|22
1735572440000|2024-12-30 15:27:20|187852.8|187722.8|187863|187733|187865.7|187735.7|187845.2|187715.2|20
1735572450000|2024-12-30 15:27:30|187862.8|187732.8|187856|187726|187863.8|187733.8|187855.1|187725.1|23
1735572460000|2024-12-30 15:27:40|187856.1|187726.1|187866.6|187736.6|187882.6|187752.6|187855.9|187725.9|18
1735572470000|2024-12-30 15:27:50|187864.7|187734.7|187862.7|187732.7|187864.7|187734.7|187856.2|187726.2|24
1735572480000|2024-12-30 15:28:00|187857.4|187727.4|187858.3|187728.3|187860.4|187730.4|187852.2|187722.2|13
1735572490000|2024-12-30 15:28:10|187857.5|187727.5|187850.9|187720.9|187857.6|187727.6|187809.7|187679.7|25
1735572500000|2024-12-30 15:28:20|187856.6|187726.6|187857.3|187727.3|187857.3|187727.3|187846.8|187716.8|21
1735572510000|2024-12-30 15:28:30|187857.6|187727.6|187854.9|187724.9|187864.3|187734.3|187850.6|187720.6|23
1735572520000|2024-12-30 15:28:40|187860.2|187730.2|187860.1|187730.1|187867.5|187737.5|187853.1|187723.1|19
1735572530000|2024-12-30 15:28:50|187855.5|187725.5|187843.7|187713.7|187855.5|187725.5|187838.8|187708.8|23
1735572540000|2024-12-30 15:29:00|187818.6|187688.6|187807.9|187677.9|187824|187694|187802.4|187672.4|27
1735572550000|2024-12-30 15:29:10|187800.8|187670.8|187809.9|187679.9|187815.5|187685.5|187800.8|187670.8|17
1735572560000|2024-12-30 15:29:20|187815.6|187685.6|187807.7|187677.7|187815.6|187685.6|187804.5|187674.5|9
1735572570000|2024-12-30 15:29:30|187802|187672|187763.6|187633.6|187802|187672|187758.5|187628.5|17
1735572580000|2024-12-30 15:29:40|187768.7|187638.7|187763.1|187633.1|187778|187648|187763.1|187633.1|30
1735572590000|2024-12-30 15:29:50|187801.7|187671.7|187839.2|187709.2|187839.2|187709.2|187801.7|187671.7|15
1735572600000|2024-12-30 15:30:00|187839.4|187709.4|187817.2|187687.2|187892.7|187723.9|187792.1|187637.1|26
1735572610000|2024-12-30 15:30:10|187848.1|187629.2|187839.9|187615.8|187863.1|187695.2|187778.6|187606.5|37
1735572620000|2024-12-30 15:30:20|187830.3|187625.8|187758|187628|187834.3|187664.7|187757.5|187625.8|23
1735572630000|2024-12-30 15:30:30|187831.6|187627.5|187788.9|187658.9|187834.9|187667.2|187788.9|187625.5|15
1735572640000|2024-12-30 15:30:40|187788.8|187658.8|187788.3|187658.3|187788.8|187658.8|187788.1|187658.1|8
1735572650000|2024-12-30 15:30:50|187788.1|187658.1|187788.1|187658.1|187788.1|187658.1|187787.1|187657.1|8
1735572660000|2024-12-30 15:31:00|187787.6|187657.6|187822.8|187692.8|187869|187693.7|187779.9|187571|16
1735572670000|2024-12-30 15:31:10|187828.9|187698.9|187824.6|187694.6|187830.2|187700.2|187817|187687|26
1735572680000|2024-12-30 15:31:20|187819.8|187689.8|187819.1|187689.1|187825.8|187695.8|187819.1|187689.1|12
1735572690000|2024-12-30 15:31:30|187813.2|187683.2|187819.5|187689.5|187822.4|187692.4|187797.8|187667.8|16
1735572700000|2024-12-30 15:31:40|187819.3|187689.3|187820.9|187690.9|187825.4|187695.4|187804.1|187674.1|16
1735572710000|2024-12-30 15:31:50|187825.1|187695.1|187839.6|187709.6|187845.7|187715.7|187814.5|187684.5|31
1735572720000|2024-12-30 15:32:00|187838.5|187708.5|187845.2|187715.2|187852.2|187722.2|187838.5|187708.5|17
1735572730000|2024-12-30 15:32:10|187851.1|187721.1|187818.7|187688.7|187851.3|187721.3|187818|187688|22
1735572740000|2024-12-30 15:32:20|187818.6|187688.6|187819.3|187689.3|187836.4|187706.4|187818.6|187688.6|14
1735572750000|2024-12-30 15:32:30|187818.7|187688.7|187814.4|187684.4|187832.1|187702.1|187809.8|187679.8|28
1735572760000|2024-12-30 15:32:40|187810.8|187680.8|187822.3|187692.3|187830.7|187700.7|187810.4|187680.4|13
1735572770000|2024-12-30 15:32:50|187817.8|187687.8|187748.5|187618.5|187817.8|187687.8|187748|187618|19
1735572780000|2024-12-30 15:33:00|187737.9|187607.9|187731.6|187601.6|187738.2|187608.2|187726.9|187596.9|16
1735572790000|2024-12-30 15:33:10|187731.8|187601.8|187722.7|187592.7|187732.4|187602.4|187684.9|187554.9|20
1735572800000|2024-12-30 15:33:20|187723.8|187593.8|187735.8|187605.8|187757.2|187627.2|187723.8|187593.8|30
1735572810000|2024-12-30 15:33:30|187734.6|187604.6|187759.9|187629.9|187771.2|187641.2|187734.6|187604.6|25
1735572820000|2024-12-30 15:33:40|187760|187630|187816.1|187686.1|187833.9|187703.9|187753.7|187623.7|27
1735572830000|2024-12-30 15:33:50|187821.5|187691.5|187814|187684|187851.6|187721.6|187813.4|187683.4|28
1735572840000|2024-12-30 15:34:00|187816.8|187686.8|187797.1|187667.1|187841.7|187711.7|187795.4|187665.4|26
1735572850000|2024-12-30 15:34:10|187791.6|187661.6|187770.8|187640.8|187791.6|187661.6|187770.6|187640.6|29
1735572860000|2024-12-30 15:34:20|187771.1|187641.1|187767.8|187637.8|187771.1|187641.1|187761.7|187631.7|19
1735572870000|2024-12-30 15:34:30|187763.3|187633.3|187746.9|187656.9|187767.1|187659.2|187742.5|187633.3|17
1735572880000|2024-12-30 15:34:40|187746.6|187656.6|187761.8|187631.8|187776.1|187686.1|187738.9|187629.8|22
1735572890000|2024-12-30 15:34:50|187759.2|187629.2|187755.1|187625.1|187761.5|187631.5|187753.2|187623.2|10
1735572900000|2024-12-30 15:35:00|187752.5|187622.5|187758.1|187628.1|187759.5|187629.5|187752.5|187622.5|16
1735572910000|2024-12-30 15:35:10|187757.5|187627.5|187759.5|187629.5|187790|187660|187755.2|187625.2|20
1735572920000|2024-12-30 15:35:20|187759.9|187629.9|187758.9|187628.9|187761.2|187631.2|187758.9|187628.9|15
1735572930000|2024-12-30 15:35:30|187784.8|187654.8|187761.4|187631.4|187784.8|187654.8|187761.4|187631.4|20
1735572940000|2024-12-30 15:35:40|187762.3|187632.3|187763.1|187633.1|187772.2|187642.2|187762.3|187632.3|18
1735572950000|2024-12-30 15:35:50|187762.7|187632.7|187759.9|187629.9|187774.9|187644.9|187759.9|187629.9|16
1735572960000|2024-12-30 15:36:00|187759.2|187629.2|187772.5|187642.5|187805.3|187675.3|187754.8|187624.8|20
1735572970000|2024-12-30 15:36:10|187775|187645|187766.8|187636.8|187821.5|187652.5|187762.6|187593.2|24
1735572980000|2024-12-30 15:36:20|187767.5|187637.5|187766.8|187636.8|187767.5|187637.5|187764.8|187634.8|11
1735572990000|2024-12-30 15:36:30|187769.5|187639.5|187760.4|187630.4|187777.2|187647.2|187758.7|187628.7|14
1735573000000|2024-12-30 15:36:40|187759.4|187629.4|187827.3|187697.3|187827.3|187697.3|187759.4|187629.4|13
1735573010000|2024-12-30 15:36:50|187830.3|187700.3|187841.1|187711.1|187842.8|187712.8|187828.6|187698.6|20
1735573020000|2024-12-30 15:37:00|187841.4|187711.4|187840.9|187710.9|187848.5|187718.5|187840.9|187710.9|19
1735573030000|2024-12-30 15:37:10|187844.9|187714.9|187840.5|187710.5|187845.2|187715.2|187834|187704|15
1735573040000|2024-12-30 15:37:20|187839.9|187709.9|187841|187711|187843.4|187713.4|187833.7|187703.7|12
1735573050000|2024-12-30 15:37:30|187840.7|187710.7|187829.7|187699.7|187841.7|187711.7|187827.7|187697.7|15
1735573060000|2024-12-30 15:37:40|187808.1|187678.1|187759.4|187629.4|187809.8|187678.1|187753.2|187586.7|23
1735573070000|2024-12-30 15:37:50|187759.9|187629.9|187762.4|187632.4|187762.4|187632.4|187759.6|187629.6|13
1735573080000|2024-12-30 15:38:00|187762.9|187632.9|187749.4|187619.4|187763.4|187633.4|187749.4|187619.4|12
1735573090000|2024-12-30 15:38:10|187786.9|187656.9|187766|187636|187787.5|187657.5|187764.3|187634.3|11
1735573100000|2024-12-30 15:38:20|187763.8|187633.8|187746.5|187656.5|187763.8|187661.4|187740.7|187633.8|19
1735573110000|2024-12-30 15:38:30|187729.7|187639.7|187733.9|187643.9|187737.2|187647.2|187729.7|187639.7|6
1735573120000|2024-12-30 15:38:40|187733.6|187643.6|187746.7|187656.7|187757.3|187667.3|187733.6|187643.6|12
1735573130000|2024-12-30 15:38:50|187743.3|187653.3|187776.2|187646.2|187780.9|187668.2|187743.2|187646.2|12
1735573140000|2024-12-30 15:39:00|187771.7|187641.7|187805.3|187715.3|187805.7|187715.7|187755.9|187641.7|27
1735573150000|2024-12-30 15:39:10|187808.6|187718.6|187816.6|187726.6|187826.1|187736.1|187802.2|187712.2|15
1735573160000|2024-12-30 15:39:20|187816.1|187726.1|187810.1|187720.1|187816.6|187726.6|187802.3|187712.3|23
1735573170000|2024-12-30 15:39:30|187804.1|187714.1|187805.1|187715.1|187810.1|187720.1|187800.2|187710.2|24
1735573180000|2024-12-30 15:39:40|187804.6|187714.6|187793|187703|187808.1|187718.1|187787.6|187697.6|19
1735573190000|2024-12-30 15:39:50|187788.2|187698.2|187751.7|187661.7|187791.6|187701.6|187750.6|187660.6|19
1735573200000|2024-12-30 15:40:00|187752.7|187662.7|187749.3|187659.3|187761.4|187671.4|187749.3|187659.3|26
1735573210000|2024-12-30 15:40:10|187745.5|187655.5|187740.1|187650.1|187758.3|187668.3|187734.8|187644.8|22
1735573220000|2024-12-30 15:40:20|187736.8|187646.8|187738.2|187648.2|187741.8|187651.8|187728.1|187638.1|18
1735573230000|2024-12-30 15:40:30|187738.7|187648.7|187740.6|187650.6|187746.5|187656.5|187737.4|187647.4|10
1735573240000|2024-12-30 15:40:40|187741.6|187651.6|187737|187647|187741.6|187651.6|187733|187643|11
1735573250000|2024-12-30 15:40:50|187740.4|187650.4|187750.7|187660.7|187752.2|187662.2|187738.7|187648.7|21
1735573260000|2024-12-30 15:41:00|187743.8|187653.8|187781.4|187691.4|187781.4|187691.4|187741|187651|19
1735573270000|2024-12-30 15:41:10|187795.7|187705.7|187810|187720|187816|187726|187795.7|187705.7|23
1735573280000|2024-12-30 15:41:20|187806.6|187716.6|187803.3|187713.3|187809.7|187719.7|187797.9|187707.9|17
1735573290000|2024-12-30 15:41:30|187802.3|187712.3|187816.2|187726.2|187824.8|187734.8|187800.7|187710.7|25
1735573300000|2024-12-30 15:41:40|187815.9|187725.9|187819.1|187729.1|187824.5|187734.5|187815.7|187725.7|12
1735573310000|2024-12-30 15:41:50|187824.6|187734.6|187823.9|187733.9|187824.6|187734.6|187812.4|187722.4|14
1735573320000|2024-12-30 15:42:00|187825.2|187735.2|187823.7|187733.7|187828.7|187738.7|187817.4|187727.4|18
1735573330000|2024-12-30 15:42:10|187825.2|187735.2|187823.9|187733.9|187828.4|187738.4|187816.7|187726.7|18
1735573340000|2024-12-30 15:42:20|187823.4|187733.4|187823|187733|187831.9|187741.9|187823|187733|11
1735573350000|2024-12-30 15:42:30|187826.5|187736.5|187826.4|187736.4|187829.7|187739.7|187821.7|187731.7|11
1735573360000|2024-12-30 15:42:40|187826.1|187736.1|187823.5|187733.5|187827.8|187737.8|187818.4|187728.4|20
1735573370000|2024-12-30 15:42:50|187824|187734|187825.3|187735.3|187826.8|187736.8|187819.3|187729.3|11
1735573380000|2024-12-30 15:43:00|187826.6|187736.6|187824.9|187734.9|187827.7|187737.7|187818.8|187728.8|12
1735573390000|2024-12-30 15:43:10|187823.9|187733.9|187826.3|187736.3|187833.1|187743.1|187823.9|187733.9|8
1735573400000|2024-12-30 15:43:20|187826.6|187736.6|187827.4|187737.4|187827.4|187737.4|187822.9|187732.9|3
1735573410000|2024-12-30 15:43:30|187831.4|187741.4|187827.9|187737.9|187831.4|187741.4|187827.9|187737.9|2
1735573420000|2024-12-30 15:43:40|187829.9|187739.9|187837.1|187747.1|187839.5|187749.5|187826.2|187736.2|16
1735573430000|2024-12-30 15:43:50|187833.9|187743.9|187845.2|187755.2|187847.2|187757.2|187831.6|187741.6|21
1735573440000|2024-12-30 15:44:00|187844.9|187754.9|187826.8|187736.8|187847.4|187757.4|187823.3|187733.3|22
1735573450000|2024-12-30 15:44:10|187840.3|187750.3|187831.7|187741.7|187840.3|187750.3|187827.4|187737.4|9
1735573460000|2024-12-30 15:44:20|187832.2|187742.2|187839.1|187749.1|187850.1|187760.1|187832.2|187742.2|29
1735573470000|2024-12-30 15:44:30|187839.4|187749.4|187837.6|187747.6|187839.4|187749.4|187829.7|187739.7|25
1735573480000|2024-12-30 15:44:40|187848.2|187758.2|187832.8|187742.8|187848.2|187758.2|187832.8|187742.8|15
1735573490000|2024-12-30 15:44:50|187839.6|187749.6|187830.5|187740.5|187839.6|187749.6|187827.1|187737.1|12
1735573500000|2024-12-30 15:45:00|187834.5|187744.5|187838.9|187748.9|187841.9|187751.9|187825.3|187735.3|23
1735573510000|2024-12-30 15:45:10|187839.4|187749.4|187823.6|187733.6|187842.3|187752.3|187823.6|187733.6|15
1735573520000|2024-12-30 15:45:20|187823.1|187733.1|187818.7|187728.7|187829.7|187739.7|187810.1|187720.1|19
1735573530000|2024-12-30 15:45:30|187817|187727|187811.4|187721.4|187817|187727|187810.3|187720.3|10
1735573540000|2024-12-30 15:45:40|187804.1|187714.1|187819.9|187729.9|187823.7|187733.7|187804.1|187714.1|14
1735573550000|2024-12-30 15:45:50|187815.4|187725.4|187826.4|187736.4|187826.4|187736.4|187815.4|187725.4|8
1735573560000|2024-12-30 15:46:00|187826.7|187736.7|187818.8|187728.8|187834.1|187744.1|187814.3|187724.3|8
1735573570000|2024-12-30 15:46:10|187821.9|187731.9|187833.1|187743.1|187835.7|187745.7|187821.9|187731.9|15
1735573580000|2024-12-30 15:46:20|187834|187744|187832.4|187742.4|187835.1|187745.1|187826.4|187736.4|11
1735573590000|2024-12-30 15:46:30|187827.4|187737.4|187833.6|187743.6|187833.6|187743.6|187820.6|187730.6|12
1735573600000|2024-12-30 15:46:40|187833.9|187743.9|187836.2|187746.2|187857.7|187767.7|187833.4|187743.4|22
1735573610000|2024-12-30 15:46:50|187835.4|187745.4|187834.5|187744.5|187835.8|187745.8|187831.5|187741.5|9
1735573620000|2024-12-30 15:47:00|187835.5|187745.5|187856.2|187766.2|187857.3|187767.3|187835.5|187745.5|16
1735573630000|2024-12-30 15:47:10|187860.7|187770.7|187863.7|187773.7|187868.1|187778.1|187853|187763|18
1735573640000|2024-12-30 15:47:20|187864.7|187774.7|187846|187756|187865.9|187775.9|187845.8|187755.8|20
1735573650000|2024-12-30 15:47:30|187845.8|187755.8|187849.1|187759.1|187852.9|187762.9|187825.6|187735.6|17
1735573660000|2024-12-30 15:47:40|187849.3|187759.3|187883.5|187793.5|187890|187800|187847.6|187757.6|15
1735573670000|2024-12-30 15:47:50|187881.7|187791.7|187864|187734|187899.6|187809.6|187849.4|187733.4|17
1735573680000|2024-12-30 15:48:00|187863.7|187733.7|187827|187737|187864|187742.2|187822.8|187732.8|16
1735573690000|2024-12-30 15:48:10|187826.8|187736.8|187824|187734|187830.2|187740.2|187817.4|187727.4|19
1735573700000|2024-12-30 15:48:20|187827.7|187737.7|187832.6|187742.6|187835.9|187745.9|187823.2|187733.2|16
1735573710000|2024-12-30 15:48:30|187833.3|187743.3|187830.2|187740.2|187852.4|187762.4|187824.5|187734.5|26
1735573720000|2024-12-30 15:48:40|187827.5|187737.5|187829.6|187739.6|187829.6|187739.6|187826.5|187736.5|7
1735573730000|2024-12-30 15:48:50|187829.3|187739.3|187829|187739|187829.3|187739.3|187824.8|187734.8|9
1735573740000|2024-12-30 15:49:00|187829.6|187739.6|187878.1|187788.1|187879.2|187789.2|187829.6|187739.6|25
1735573750000|2024-12-30 15:49:10|187882.1|187792.1|187892.7|187802.7|187892.7|187802.7|187876.4|187786.4|21
1735573760000|2024-12-30 15:49:20|187895.4|187805.4|187910.9|187820.9|187921.1|187831.1|187891.8|187801.8|20
1735573770000|2024-12-30 15:49:30|187909.6|187819.6|187913.8|187783.8|187928.1|187821.6|187903.6|187783.8|23
1735573780000|2024-12-30 15:49:40|187913.5|187783.5|187916.5|187826.5|187921.8|187826.5|187889.7|187781.7|15
1735573790000|2024-12-30 15:49:50|187917.3|187827.3|187903.6|187813.6|187917.3|187827.3|187903.6|187813.6|13
1735573800000|2024-12-30 15:50:00|187898.5|187808.5|187911.8|187821.8|187912.1|187822.1|187898.3|187808.3|9
1735573810000|2024-12-30 15:50:10|187905.3|187815.3|187906.1|187816.1|187915.8|187825.8|187904.8|187814.8|12
1735573820000|2024-12-30 15:50:20|187911.2|187821.2|187866.1|187776.1|187911.2|187821.2|187866.1|187776.1|8
1735573830000|2024-12-30 15:50:30|187864.6|187774.6|187870.6|187780.6|187875.4|187785.4|187859.7|187769.7|16
1735573840000|2024-12-30 15:50:40|187870.9|187780.9|187844.3|187754.3|187871.6|187781.6|187842.6|187752.6|11
1735573850000|2024-12-30 15:50:50|187843.8|187753.8|187833.5|187743.5|187843.8|187753.8|187818.7|187728.7|17
1735573860000|2024-12-30 15:51:00|187835.2|187745.2|187822.6|187732.6|187836.9|187746.9|187822.6|187732.6|16
1735573870000|2024-12-30 15:51:10|187822.4|187732.4|187822|187732|187827.9|187737.9|187820.9|187730.9|17
1735573880000|2024-12-30 15:51:20|187819.4|187729.4|187810.4|187720.4|187824|187734|187810.4|187720.4|7
1735573890000|2024-12-30 15:51:30|187794.1|187704.1|187754.4|187664.4|187794.1|187704.1|187747.8|187657.8|29
1735573900000|2024-12-30 15:51:40|187754.7|187664.7|187746.3|187656.3|187756.6|187666.6|187746.3|187656.3|23
1735573910000|2024-12-30 15:51:50|187746|187656|187745.1|187655.1|187752.7|187662.7|187739.3|187649.3|26
1735573920000|2024-12-30 15:52:00|187742.6|187652.6|187762.3|187672.3|187762.3|187672.3|187740.3|187650.3|23
1735573930000|2024-12-30 15:52:10|187766.3|187676.3|187753.9|187663.9|187766.3|187676.3|187746.3|187656.3|20
1735573940000|2024-12-30 15:52:20|187760.5|187670.5|187749.9|187659.9|187761.6|187671.6|187749.9|187659.9|13
1735573950000|2024-12-30 15:52:30|187749.6|187659.6|187750.6|187660.6|187750.6|187660.6|187747.4|187657.4|7
1735573960000|2024-12-30 15:52:40|187762|187672|187744.7|187654.7|187764.5|187674.5|187744.7|187654.7|20
1735573970000|2024-12-30 15:52:50|187750.3|187660.3|187755.2|187665.2|187769.3|187679.3|187750.3|187660.3|18
1735573980000|2024-12-30 15:53:00|187756|187666|187757.7|187667.7|187764.1|187674.1|187756|187666|10
1735573990000|2024-12-30 15:53:10|187749.9|187659.9|187746.9|187656.9|187754.7|187664.7|187746.9|187656.9|9
1735574000000|2024-12-30 15:53:20|187746.7|187656.7|187747.9|187657.9|187747.9|187657.9|187741.4|187651.4|16
1735574010000|2024-12-30 15:53:30|187755.8|187665.8|187760.8|187670.8|187760.8|187670.8|187747.7|187657.7|15
1735574020000|2024-12-30 15:53:40|187756.9|187666.9|187763.2|187673.2|187763.2|187673.2|187756.2|187666.2|7
1735574030000|2024-12-30 15:53:50|187762.4|187672.4|187762.4|187672.4|187762.4|187672.4|187760.7|187670.7|4
1735574040000|2024-12-30 15:54:00|187761.9|187671.9|187736.6|187646.6|187761.9|187671.9|187736.4|187646.4|13
1735574050000|2024-12-30 15:54:10|187740.2|187650.2|187740.7|187650.7|187741.4|187651.4|187738.4|187648.4|13
1735574060000|2024-12-30 15:54:20|187754.2|187664.2|187814.3|187724.3|187819.3|187729.3|187754.2|187664.2|17
1735574070000|2024-12-30 15:54:30|187816.6|187726.6|187817.3|187727.3|187817.3|187727.3|187816.6|187726.6|2
1735574080000|2024-12-30 15:54:40|187824.6|187734.6|187837.7|187747.7|187842.1|187752.1|187824.6|187734.6|15
1735574090000|2024-12-30 15:54:50|187835.5|187745.5|187814.1|187724.1|187835.5|187745.5|187814.1|187724.1|25
1735574100000|2024-12-30 15:55:00|187814.4|187724.4|187822.7|187732.7|187824.4|187734.4|187790.9|187700.9|26
1735574110000|2024-12-30 15:55:10|187825.2|187735.2|187823.8|187733.8|187826.4|187736.4|187804.6|187714.6|19
1735574120000|2024-12-30 15:55:20|187825.5|187735.5|187816.8|187726.8|187825.5|187735.5|187814.6|187724.6|26
1735574130000|2024-12-30 15:55:30|187819.5|187729.5|187814.1|187724.1|187831.7|187741.7|187814.1|187724.1|14
1735574140000|2024-12-30 15:55:40|187816.5|187726.5|187812.9|187722.9|187816.5|187726.5|187787.8|187697.8|19
1735574150000|2024-12-30 15:55:50|187812.8|187722.8|187799.5|187709.5|187812.8|187722.8|187780.1|187690.1|23
1735574160000|2024-12-30 15:56:00|187802.4|187712.4|187780|187690|187802.4|187712.4|187778.2|187688.2|28
1735574170000|2024-12-30 15:56:10|187780.2|187690.2|187785|187695|187787.3|187697.3|187767.2|187677.2|23
1735574180000|2024-12-30 15:56:20|187778.1|187688.1|187797|187707|187800.8|187710.8|187776.7|187686.7|15
1735574190000|2024-12-30 15:56:30|187790.3|187700.3|187782|187692|187790.3|187700.3|187776.3|187686.3|14
1735574200000|2024-12-30 15:56:40|187787|187697|187788.3|187698.3|187788.3|187698.3|187773.5|187683.5|17
1735574210000|2024-12-30 15:56:50|187785.4|187695.4|187759.8|187669.8|187786|187696|187759.8|187669.8|13
1735574220000|2024-12-30 15:57:00|187759.1|187669.1|187779.5|187689.5|187783.4|187693.4|187759.1|187669.1|12
1735574230000|2024-12-30 15:57:10|187780.2|187690.2|187757.1|187667.1|187780.2|187690.2|187757.1|187667.1|6
1735574240000|2024-12-30 15:57:20|187754.9|187664.9|187762.5|187672.5|187785.8|187695.8|187742.1|187652.1|24
1735574250000|2024-12-30 15:57:30|187759.5|187669.5|187758.4|187668.4|187761.4|187671.4|187738.4|187648.4|17
1735574260000|2024-12-30 15:57:40|187758.7|187668.7|187749.5|187659.5|187763.4|187673.4|187740.5|187650.5|32
1735574270000|2024-12-30 15:57:50|187750.4|187660.4|187752.6|187662.6|187772.7|187682.7|187749.9|187659.9|15
1735574280000|2024-12-30 15:58:00|187751.1|187661.1|187748.3|187658.3|187751.6|187661.6|187739|187649|18
1735574290000|2024-12-30 15:58:10|187748.8|187658.8|187741.8|187651.8|187757.6|187667.6|187741.5|187651.5|20
1735574300000|2024-12-30 15:58:20|187739.7|187649.7|187759|187669|187761.1|187671.1|187737.4|187647.4|21
1735574310000|2024-12-30 15:58:30|187764.3|187674.3|187761.9|187671.9|187768.1|187678.1|187760.9|187670.9|13
1735574320000|2024-12-30 15:58:40|187761.4|187671.4|187759.7|187669.7|187762.2|187672.2|187759.7|187669.7|5
1735574330000|2024-12-30 15:58:50|187765.1|187675.1|187786.4|187696.4|187789|187699|187760|187670|8
1735574340000|2024-12-30 15:59:00|187791.2|187701.2|187797.1|187707.1|187801.1|187711.1|187791.2|187701.2|19
1735574350000|2024-12-30 15:59:10|187799.8|187709.8|187826.8|187736.8|187828.3|187738.3|187796.5|187706.5|16
1735574360000|2024-12-30 15:59:20|187827.1|187737.1|187818.8|187728.8|187831.9|187741.9|187816.5|187726.5|16
1735574370000|2024-12-30 15:59:30|187819.5|187729.5|187817.3|187727.3|187824.4|187734.4|187814.1|187724.1|17
1735574380000|2024-12-30 15:59:40|187822.7|187732.7|187815.2|187725.2|187822.7|187732.7|187815.2|187725.2|9
1735574390000|2024-12-30 15:59:50|187817.6|187727.6|187817.8|187727.8|187817.8|187727.8|187817.6|187727.6|2
1735574400000|2024-12-30 16:00:00|187807.7|187717.7|187822.5|187732.5|187823.8|187733.8|187807.7|187717.7|8
1735574410000|2024-12-30 16:00:10|187819.4|187729.4|187817.2|187727.2|187823.5|187733.5|187817.2|187727.2|5
1735574420000|2024-12-30 16:00:20|187814.5|187724.5|187816.8|187726.8|187816.9|187726.9|187814.5|187724.5|4
1735574430000|2024-12-30 16:00:30|187814.7|187724.7|187793.3|187703.3|187814.7|187724.7|187778.8|187688.8|15
1735574440000|2024-12-30 16:00:40|187802.3|187712.3|187770|187680|187805.4|187715.4|187770|187680|16
1735574450000|2024-12-30 16:00:50|187769.5|187679.5|187766.9|187676.9|187769.5|187679.5|187766.9|187676.9|4
1735574460000|2024-12-30 16:01:00|187771.5|187681.5|187765.3|187675.3|187772.1|187682.1|187764|187674|9
1735574470000|2024-12-30 16:01:10|187762.8|187672.8|187765.6|187675.6|187769|187679|187762.5|187672.5|10
1735574480000|2024-12-30 16:01:20|187766.1|187676.1|187766.4|187676.4|187769.1|187679.1|187764.3|187674.3|5
1735574500000|2024-12-30 16:01:40|187763.1|187673.1|187763.1|187673.1|187763.1|187673.1|187763.1|187673.1|1
1735574510000|2024-12-30 16:01:50|187758.4|187668.4|187762.5|187672.5|187765.5|187675.5|187758.4|187668.4|5
1735574520000|2024-12-30 16:02:00|187759.5|187669.5|187763.6|187673.6|187773.8|187683.8|187759.5|187669.5|7
1735574530000|2024-12-30 16:02:10|187763.7|187673.7|187765.3|187675.3|187765.8|187675.8|187762.8|187672.8|6
1735574540000|2024-12-30 16:02:20|187763.2|187673.2|187765.5|187675.5|187765.5|187675.5|187763.2|187673.2|4
1735574550000|2024-12-30 16:02:30|187763.2|187673.2|187764|187674|187764|187674|187747.4|187657.4|23
1735574560000|2024-12-30 16:02:40|187762|187672|187760.4|187670.4|187762.2|187672.2|187758.9|187668.9|5
1735574570000|2024-12-30 16:02:50|187758.9|187668.9|187743.2|187653.2|187758.9|187668.9|187742.7|187652.7|5
1735574580000|2024-12-30 16:03:00|187762.5|187672.5|187816.1|187726.1|187816.1|187726.1|187758.2|187668.2|15
1735574590000|2024-12-30 16:03:10|187816.4|187726.4|187818.2|187728.2|187819.5|187729.5|187814.9|187724.9|8
1735574600000|2024-12-30 16:03:20|187814|187724|187812.1|187722.1|187814.9|187724.9|187802.8|187712.8|20
1735574610000|2024-12-30 16:03:30|187813.2|187723.2|187798.9|187708.9|187813.2|187723.2|187798.9|187708.9|25
1735574620000|2024-12-30 16:03:40|187797.3|187707.3|187805.1|187715.1|187807.8|187717.8|187796.8|187706.8|16
1735574630000|2024-12-30 16:03:50|187813.8|187723.8|187813.6|187723.6|187814.9|187724.9|187812.5|187722.5|12
1735574640000|2024-12-30 16:04:00|187815.8|187725.8|187821.4|187731.4|187821.9|187731.9|187815.8|187725.8|10
1735574650000|2024-12-30 16:04:10|187818.5|187728.5|187804.4|187714.4|187818.5|187728.5|187803.7|187713.7|9
1735574660000|2024-12-30 16:04:20|187807.3|187717.3|187803.3|187713.3|187812.1|187722.1|187803.3|187713.3|7
1735574670000|2024-12-30 16:04:30|187804.3|187714.3|187800.2|187710.2|187806.6|187716.6|187798.7|187708.7|13
1735574680000|2024-12-30 16:04:40|187800.5|187710.5|187797.2|187707.2|187800.5|187710.5|187796.7|187706.7|12
1735574690000|2024-12-30 16:04:50|187789.3|187699.3|187800.5|187710.5|187804|187714|187789.3|187699.3|18
1735574700000|2024-12-30 16:05:00|187800.2|187710.2|187798.3|187708.3|187800.7|187710.7|187798|187708|14
1735574710000|2024-12-30 16:05:10|187799.8|187709.8|187799.1|187709.1|187799.8|187709.8|187786.1|187696.1|10
1735574730000|2024-12-30 16:05:30|187802.6|187712.6|187802|187712|187805.1|187715.1|187790.1|187700.1|22
1735574740000|2024-12-30 16:05:40|187801.2|187711.2|187790.7|187700.7|187801.5|187711.5|187787.7|187697.7|13
1735574750000|2024-12-30 16:05:50|187792.6|187702.6|187792.3|187702.3|187797.2|187707.2|187792.3|187702.3|6
1735574760000|2024-12-30 16:06:00|187793.3|187703.3|187790.2|187700.2|187802.5|187712.5|187790.2|187700.2|13
1735574770000|2024-12-30 16:06:10|187791.8|187701.8|187794.8|187704.8|187801|187711|187791.8|187701.8|8
1735574780000|2024-12-30 16:06:20|187793.8|187703.8|187802.2|187712.2|187804|187714|187790.9|187700.9|14
1735574790000|2024-12-30 16:06:30|187802|187712|187795.3|187705.3|187806.3|187716.3|187792.2|187702.2|24
1735574800000|2024-12-30 16:06:40|187796.6|187706.6|187797.8|187707.8|187800.9|187710.9|187788.1|187698.1|15
1735574810000|2024-12-30 16:06:50|187805.6|187715.6|187802|187712|187807.1|187717.1|187799.4|187709.4|28
1735574820000|2024-12-30 16:07:00|187810|187720|187812.2|187722.2|187817.5|187727.5|187802.8|187712.8|26
1735574830000|2024-12-30 16:07:10|187813|187723|187810.4|187720.4|187813|187723|187806.7|187716.7|10
1735574840000|2024-12-30 16:07:20|187806.6|187716.6|187810.2|187720.2|187813.4|187723.4|187804.4|187714.4|7
1735574850000|2024-12-30 16:07:30|187810.4|187720.4|187800.8|187710.8|187810.4|187720.4|187788.9|187698.9|28
1735574860000|2024-12-30 16:07:40|187798.7|187708.7|187803.2|187713.2|187804.7|187714.7|187795.3|187705.3|19
1735574870000|2024-12-30 16:07:50|187805.3|187715.3|187805.8|187715.8|187808|187718|187796.5|187706.5|15
1735574880000|2024-12-30 16:08:00|187808.5|187718.5|187803.8|187713.8|187808.5|187718.5|187803.1|187713.1|19
1735574890000|2024-12-30 16:08:10|187806.5|187716.5|187805|187715|187808.9|187718.9|187798|187708|32
1735574900000|2024-12-30 16:08:20|187803.3|187713.3|187800.1|187710.1|187807|187717|187784|187694|28
1735574910000|2024-12-30 16:08:30|187802.9|187712.9|187779|187689|187803.8|187713.8|187775.7|187685.7|31
1735574920000|2024-12-30 16:08:40|187777.5|187687.5|187762.9|187672.9|187777.5|187687.5|187762.2|187672.2|16
1735574930000|2024-12-30 16:08:50|187765.9|187675.9|187766.8|187676.8|187775.7|187685.7|187763.9|187673.9|11
1735574940000|2024-12-30 16:09:00|187769.5|187679.5|187764.2|187674.2|187771.2|187681.2|187761.7|187671.7|9
1735574950000|2024-12-30 16:09:10|187772.3|187682.3|187785|187695|187785.8|187695.8|187766.7|187676.7|25
1735574960000|2024-12-30 16:09:20|187778.8|187688.8|187770.3|187680.3|187781.9|187691.9|187768.2|187678.2|22
1735574970000|2024-12-30 16:09:30|187758.3|187668.3|187752.9|187662.9|187758.7|187668.7|187752.9|187662.9|18
1735574980000|2024-12-30 16:09:40|187740.1|187650.1|187745.6|187655.6|187756.9|187666.9|187739.9|187649.9|28
1735574990000|2024-12-30 16:09:50|187746|187656|187735|187645|187754.3|187664.3|187734.3|187644.3|24
1735575000000|2024-12-30 16:10:00|187734.8|187644.8|187734.3|187644.3|187739.5|187649.5|187732.8|187642.8|7
1735575010000|2024-12-30 16:10:10|187731.8|187641.8|187730.8|187640.8|187731.8|187641.8|187729.2|187639.2|3
1735575020000|2024-12-30 16:10:20|187727.7|187637.7|187719.7|187629.7|187734.1|187644.1|187719|187629|11
1735575060000|2024-12-30 16:11:00|187721|187631|187721|187631|187721|187631|187721|187631|1
1735575080000|2024-12-30 16:11:20|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|187719.7|187629.7|1
1735575090000|2024-12-30 16:11:30|187722.8|187632.8|187725|187635|187725.1|187635.1|187722.3|187632.3|5
1735575100000|2024-12-30 16:11:40|187732|187642|187784.2|187694.2|187788.2|187698.2|187732|187642|26
1735575110000|2024-12-30 16:11:50|187785.7|187695.7|187786|187696|187788.8|187698.8|187780.8|187690.8|26
1735575120000|2024-12-30 16:12:00|187785.2|187695.2|187785.7|187695.7|187789.5|187699.5|187779.5|187689.5|28
1735575130000|2024-12-30 16:12:10|187782.7|187692.7|187808.7|187718.7|187813.4|187723.4|187782.1|187692.1|28
1735575140000|2024-12-30 16:12:20|187808.2|187718.2|187813.1|187723.1|187813.8|187723.8|187799.6|187709.6|21
1735575150000|2024-12-30 16:12:30|187804|187714|187807.8|187717.8|187807.8|187717.8|187787.3|187697.3|19
1735575160000|2024-12-30 16:12:40|187805.4|187715.4|187803.3|187713.3|187807.9|187717.9|187803.3|187713.3|17
1735575170000|2024-12-30 16:12:50|187803.6|187713.6|187799.2|187709.2|187808.2|187718.2|187794.4|187704.4|21
1735575180000|2024-12-30 16:13:00|187803.4|187713.4|187789.7|187699.7|187806.4|187716.4|187789.7|187699.7|32
1735575190000|2024-12-30 16:13:10|187800.6|187710.6|187801.5|187711.5|187801.5|187711.5|187796|187706|5
1735575200000|2024-12-30 16:13:20|187807.9|187717.9|187819.7|187729.7|187819.7|187729.7|187803.9|187713.9|22
1735575210000|2024-12-30 16:13:30|187818.4|187728.4|187810.1|187720.1|187820.2|187730.2|187806.6|187716.6|13
1735575220000|2024-12-30 16:13:40|187809.8|187719.8|187811.2|187721.2|187817.1|187727.1|187805.6|187715.6|17
1735575230000|2024-12-30 16:13:50|187816.4|187726.4|187864.4|187774.4|187869.8|187779.8|187807.9|187717.9|18
1735575240000|2024-12-30 16:14:00|187862.3|187772.3|187893.6|187803.6|187905.4|187815.4|187862.3|187772.3|37
1735575250000|2024-12-30 16:14:10|187896.4|187806.4|187872.6|187782.6|187902.3|187812.3|187872.6|187782.6|30
1735575260000|2024-12-30 16:14:20|187871.5|187781.5|187828.5|187738.5|187872|187782|187828.5|187738.5|22
1735575270000|2024-12-30 16:14:30|187830.4|187740.4|187826.8|187736.8|187837.7|187747.7|187826.8|187736.8|25
1735575280000|2024-12-30 16:14:40|187826.4|187736.4|187833|187743|187840|187750|187826.4|187736.4|13
1735575290000|2024-12-30 16:14:50|187836.4|187746.4|187833.6|187743.6|187836.7|187746.7|187830.6|187740.6|13
1735575300000|2024-12-30 16:15:00|187834.1|187744.1|187838|187748|187840.6|187750.6|187834.1|187744.1|3
1735575320000|2024-12-30 16:15:20|187842.1|187752.1|187839.5|187749.5|187842.1|187752.1|187839.5|187749.5|4
1735575330000|2024-12-30 16:15:30|187839.7|187749.7|187818|187728|187839.7|187749.7|187818|187728|6
1735575340000|2024-12-30 16:15:40|187817.7|187727.7|187808.2|187718.2|187817.7|187727.7|187808.2|187718.2|5
1735575350000|2024-12-30 16:15:50|187807.1|187717.1|187804.9|187714.9|187812.8|187722.8|187797.6|187707.6|34
1735575360000|2024-12-30 16:16:00|187804.7|187714.7|187810.1|187720.1|187811.3|187721.3|187803.7|187713.7|15
1735575370000|2024-12-30 16:16:10|187810.5|187720.5|187817.5|187727.5|187818|187728|187810|187720|14
1735575380000|2024-12-30 16:16:20|187814.2|187724.2|187818.1|187728.1|187818.1|187728.1|187810.1|187720.1|9
1735575390000|2024-12-30 16:16:30|187820.2|187730.2|187818.3|187728.3|187820.2|187730.2|187818|187728|3
1735575400000|2024-12-30 16:16:40|187820.6|187730.6|187853.9|187763.9|187853.9|187763.9|187820.6|187730.6|4
1735575410000|2024-12-30 16:16:50|187853|187763|187852.4|187762.4|187853|187763|187852.4|187762.4|2
1735575420000|2024-12-30 16:17:00|187853.9|187763.9|187839.8|187749.8|187853.9|187763.9|187837.5|187747.5|8
1735575430000|2024-12-30 16:17:10|187846.1|187756.1|187914.6|187824.6|187922.4|187832.4|187840.7|187750.7|29
1735575440000|2024-12-30 16:17:20|187915.2|187825.2|187909.3|187819.3|187917.9|187827.9|187905.6|187815.6|24
1735575450000|2024-12-30 16:17:30|187914.7|187824.7|187912.8|187822.8|187914.7|187824.7|187905.1|187815.1|17
1735575460000|2024-12-30 16:17:40|187913.8|187823.8|187918.4|187828.4|187918.6|187828.6|187905.9|187815.9|18
1735575470000|2024-12-30 16:17:50|187914.8|187824.8|187898|187808|187917.9|187827.9|187892.8|187802.8|11
1735575480000|2024-12-30 16:18:00|187898.2|187808.2|187899.4|187809.4|187902.7|187812.7|187898.2|187808.2|5
1735575490000|2024-12-30 16:18:10|187898.4|187808.4|187897.8|187807.8|187898.4|187808.4|187893.2|187803.2|5
1735575500000|2024-12-30 16:18:20|187931.8|187841.8|187920.6|187830.6|187933.7|187843.7|187920.6|187830.6|20
1735575510000|2024-12-30 16:18:30|187918.4|187828.4|187923.3|187833.3|187926.6|187836.6|187914.7|187824.7|18
1735575520000|2024-12-30 16:18:40|187920.1|187830.1|187941.6|187851.6|187941.6|187851.6|187915.8|187825.8|24
1735575530000|2024-12-30 16:18:50|187939.9|187849.9|187939|187849|187943.2|187853.2|187930.6|187840.6|21
1735575540000|2024-12-30 16:19:00|187936.9|187846.9|188001|187911|188007.8|187916.2|187936.9|187846.9|21
1735575550000|2024-12-30 16:19:10|187996|187906|188008.1|187918.1|188011.8|187921.8|187996|187906|14
1735575560000|2024-12-30 16:19:20|188006.9|187916.9|188008.6|187918.6|188008.6|187918.6|188003.2|187913.2|16
1735575570000|2024-12-30 16:19:30|188005.4|187915.4|188002.1|187912.1|188016.4|187926.4|187999.4|187909.4|22
1735575580000|2024-12-30 16:19:40|188007.7|187917.7|188008.4|187918.4|188009.8|187919.8|188004.4|187914.4|14
1735575590000|2024-12-30 16:19:50|188005.9|187915.9|188011.7|187921.7|188014.1|187924.1|188005.4|187915.4|8
1735575600000|2024-12-30 16:20:00|188015|187925|188020.8|187930.8|188020.8|187930.8|188006.5|187916.5|18
1735575610000|2024-12-30 16:20:10|188017.6|187927.6|188015.7|187925.7|188021.2|187931.2|188006.6|187916.6|19
1735575620000|2024-12-30 16:20:20|188015.4|187925.4|188014.5|187924.5|188021.2|187931.2|188011.2|187921.2|19
1735575630000|2024-12-30 16:20:30|188011.3|187921.3|188007|187917|188015.7|187925.7|188003.1|187913.1|19
1735575640000|2024-12-30 16:20:40|188011.3|187921.3|188019.8|187929.8|188021.9|187931.9|188006.1|187916.1|18
1735575650000|2024-12-30 16:20:50|188017|187927|188015.2|187925.2|188018.2|187928.2|188004.7|187914.7|13
1735575660000|2024-12-30 16:21:00|188019|187929|188004.8|187914.8|188019|187929|188001.5|187911.5|12
1735575670000|2024-12-30 16:21:10|188001.2|187911.2|188004.4|187914.4|188004.4|187914.4|188001.2|187911.2|4
1735575680000|2024-12-30 16:21:20|188003.9|187913.9|188006.9|187916.9|188008.2|187918.2|187987|187897|23
1735575690000|2024-12-30 16:21:30|188009.9|187919.9|188018.2|187928.2|188027.6|187937.6|188006.9|187916.9|10
1735575700000|2024-12-30 16:21:40|188018|187928|188013.9|187923.9|188020.8|187930.8|188008.5|187918.5|11
1735575710000|2024-12-30 16:21:50|188013.7|187923.7|188014.4|187924.4|188017.6|187927.6|188005|187915|14
1735575720000|2024-12-30 16:22:00|188013.9|187923.9|188012.7|187922.7|188013.9|187923.9|188008.7|187918.7|5
1735575730000|2024-12-30 16:22:10|188013.7|187923.7|188009.7|187919.7|188018|187928|188009.7|187919.7|6
1735575740000|2024-12-30 16:22:20|188009.3|187919.3|188019|187929|188022.7|187932.7|188009.3|187919.3|14
1735575750000|2024-12-30 16:22:30|188016.1|187926.1|188018.7|187928.7|188021|187931|188016.1|187926.1|7
1735575760000|2024-12-30 16:22:40|188018.2|187928.2|188018.6|187928.6|188019.6|187929.6|188017.3|187927.3|4
1735575770000|2024-12-30 16:22:50|188015.2|187925.2|188056.2|187966.2|188064.2|187974.2|188015.2|187925.2|25
1735575780000|2024-12-30 16:23:00|188054.9|187964.9|188051.3|187961.3|188063.6|187973.6|188045|187955|27
1735575790000|2024-12-30 16:23:10|188051.1|187961.1|188047.9|187957.9|188056.6|187966.6|188047.9|187957.9|14
1735575800000|2024-12-30 16:23:20|188050.1|187960.1|188052.8|187962.8|188060|187970|188046.8|187956.8|20
1735575810000|2024-12-30 16:23:30|188058.1|187968.1|188052.6|187962.6|188059.7|187969.7|188047|187957|24
1735575820000|2024-12-30 16:23:40|188064.2|187974.2|188103.6|187973.6|188105.2|187999.3|188064.2|187969|22
1735575830000|2024-12-30 16:23:50|188109.2|187979.2|188107.5|187977.5|188110.2|187980.2|188097.5|187967.5|20
1735575840000|2024-12-30 16:24:00|188100.2|187970.2|188105.6|187975.6|188111.4|187981.4|188100.2|187970.2|22
1735575850000|2024-12-30 16:24:10|188104.1|187974.1|188094.6|188004.6|188107.1|188006.4|188090.8|187960.8|23
1735575860000|2024-12-30 16:24:20|188092.7|188002.7|188066.5|187976.5|188092.7|188002.7|188066.3|187976.3|25
1735575870000|2024-12-30 16:24:30|188066.2|187976.2|188062.4|187972.4|188080|187990|188062.4|187972.4|27
1735575880000|2024-12-30 16:24:40|188061.1|187971.1|188063.1|187973.1|188067.8|187977.8|188053.6|187963.6|22
1735575890000|2024-12-30 16:24:50|188055.9|187965.9|188036.4|187946.4|188056.6|187966.6|188029.7|187939.7|17
1735575900000|2024-12-30 16:25:00|188033|187943|187996.9|187906.9|188057.4|187943|187996.9|187906.9|27
1735575910000|2024-12-30 16:25:10|187989.7|187899.7|187999|187909|188013|187923|187989.7|187899.7|26
1735575920000|2024-12-30 16:25:20|187996.5|187906.5|187985|187895|187996.5|187906.5|187984.3|187894.3|21
1735575930000|2024-12-30 16:25:30|187985.8|187895.8|187982.2|187892.2|187987|187897|187977.1|187887.1|13
1735575940000|2024-12-30 16:25:40|187978.6|187888.6|187981.7|187891.7|187989.6|187899.6|187977.9|187887.9|17
1735575950000|2024-12-30 16:25:50|187982.9|187892.9|187982.4|187892.4|187987.4|187897.4|187978|187888|15
1735575960000|2024-12-30 16:26:00|187982.7|187892.7|187988.9|187898.9|187989.7|187899.7|187982.7|187892.7|20
1735575970000|2024-12-30 16:26:10|187988.7|187898.7|187977.5|187887.5|187988.9|187898.9|187970.8|187880.8|17
1735575980000|2024-12-30 16:26:20|187972.3|187882.3|187975.7|187885.7|187983.9|187893.9|187972.3|187882.3|21
1735575990000|2024-12-30 16:26:30|187975.4|187885.4|187978.1|187888.1|187982.1|187892.1|187974.4|187884.4|9
1735576000000|2024-12-30 16:26:40|187980.4|187890.4|187982.5|187892.5|187984.4|187894.4|187979.4|187889.4|13
1735576010000|2024-12-30 16:26:50|187978.5|187888.5|187972|187882|187978.7|187888.7|187971|187881|15
1735576020000|2024-12-30 16:27:00|187977|187887|187961.5|187871.5|187981.1|187891.1|187957.7|187867.7|20
1735576030000|2024-12-30 16:27:10|187958.7|187868.7|187996.8|187906.8|188004.1|187914.1|187958.7|187868.7|18
1735576040000|2024-12-30 16:27:20|187997.1|187907.1|188015.3|187925.3|188021.6|187931.6|187992.9|187902.9|20
1735576050000|2024-12-30 16:27:30|188019.4|187929.4|188001|187911|188019.4|187929.4|188000.6|187910.6|24
1735576060000|2024-12-30 16:27:40|188000.8|187910.8|188000|187910|188009.6|187919.6|188000|187910|21
1735576070000|2024-12-30 16:27:50|188006.6|187916.6|188009.6|187919.6|188015.3|187925.3|188006.6|187916.6|15
1735576080000|2024-12-30 16:28:00|188009.4|187919.4|188016.9|187926.9|188018.2|187928.2|188001.8|187911.8|23
1735576090000|2024-12-30 16:28:10|188016.7|187926.7|188015.3|187925.3|188017.1|187927.1|188013.5|187923.5|14
1735576100000|2024-12-30 16:28:20|188014.8|187924.8|188018.2|187928.2|188021.4|187931.4|188012.7|187922.7|20
1735576110000|2024-12-30 16:28:30|188018.4|187928.4|188038.2|187948.2|188039.8|187949.8|188011.7|187921.7|18
1735576120000|2024-12-30 16:28:40|188041.2|187951.2|188038.2|187948.2|188042.4|187952.4|188037.4|187947.4|14
1735576130000|2024-12-30 16:28:50|188035|187945|188030.8|187940.8|188040.2|187950.2|188023.3|187933.3|25
1735576140000|2024-12-30 16:29:00|188034.2|187944.2|188019|187929|188034.2|187944.2|188016.8|187926.8|17
1735576150000|2024-12-30 16:29:10|188019.2|187929.2|188021.1|187931.1|188029.5|187939.5|188016|187926|20
1735576160000|2024-12-30 16:29:20|188015.4|187925.4|188022.1|187932.1|188023.6|187933.6|188015.4|187925.4|20
1735576170000|2024-12-30 16:29:30|188020.9|187930.9|188018.6|187928.6|188022.3|187932.3|188014.3|187924.3|22
1735576180000|2024-12-30 16:29:40|188018.4|187928.4|188007.9|187917.9|188021.4|187931.4|188004.2|187914.2|26
1735576190000|2024-12-30 16:29:50|188008.1|187918.1|188004.7|187914.7|188012.1|187922.1|188000|187910|11
1735576200000|2024-12-30 16:30:00|188000.3|187910.3|187980.9|187890.9|188010.7|187920.7|187980|187890|28
1735576210000|2024-12-30 16:30:10|187984.2|187894.2|187975.3|187885.3|187992.9|187902.9|187968.5|187878.5|18
1735576220000|2024-12-30 16:30:20|187969.5|187879.5|187977.7|187887.7|187981|187891|187961|187871|17
1735576230000|2024-12-30 16:30:30|187980.2|187890.2|187981|187891|187986.4|187896.4|187976.3|187886.3|7
1735576240000|2024-12-30 16:30:40|187977.7|187887.7|187961.5|187871.5|187981.9|187891.9|187961.5|187871.5|6
1735576250000|2024-12-30 16:30:50|187962|187872|187942|187852|187962|187872|187942|187852|4
1735576260000|2024-12-30 16:31:00|187938.7|187848.7|187933.9|187843.9|187938.7|187848.7|187931.3|187841.3|10
1735576270000|2024-12-30 16:31:10|187931.3|187841.3|187936.7|187846.7|187943.8|187853.8|187931.3|187841.3|14
1735576280000|2024-12-30 16:31:20|187936.4|187846.4|187935.3|187845.3|187936.4|187846.4|187934|187844|5
1735576290000|2024-12-30 16:31:30|187936.3|187846.3|188018.7|187928.7|188019.1|187929.1|187935.8|187845.8|18
1735576300000|2024-12-30 16:31:40|188018.4|187928.4|188045.7|187955.7|188055.9|187965.9|188015.4|187925.4|22
1735576310000|2024-12-30 16:31:50|188041.8|187951.8|188075|187985|188081.8|187991.8|188041.8|187951.8|18
1735576320000|2024-12-30 16:32:00|188074.8|187984.8|188084.8|187994.8|188084.9|187994.9|188074.8|187984.8|7
1735576330000|2024-12-30 16:32:10|188085.3|187995.3|188084.8|187994.8|188085.3|187995.3|188084.8|187994.8|2
1735576340000|2024-12-30 16:32:20|188088.2|187998.2|188084.7|187994.7|188088.2|187998.2|188083.7|187993.7|6
1735576350000|2024-12-30 16:32:30|188084.5|187994.5|188083|187993|188084.5|187994.5|188083|187993|2
1735576360000|2024-12-30 16:32:40|188073.4|187983.4|188070.2|187980.2|188073.4|187983.4|188069.3|187979.3|3
1735576370000|2024-12-30 16:32:50|188069|187979|188069|187979|188069.5|187979.5|188069|187979|3
1735576380000|2024-12-30 16:33:00|188069.5|187979.5|188054.3|187964.3|188069.5|187979.5|188052.5|187962.5|14
1735576390000|2024-12-30 16:33:10|188057.6|187967.6|188029.2|187939.2|188059.5|187969.5|188029.2|187939.2|13
1735576400000|2024-12-30 16:33:20|188023|187933|188013.9|187923.9|188024.3|187934.3|188013.6|187923.6|12
1735576410000|2024-12-30 16:33:30|188024.4|187934.4|188026.7|187936.7|188028.2|187938.2|188017.5|187927.5|19
1735576420000|2024-12-30 16:33:40|188023|187933|188034.8|187944.8|188055.1|187952.3|188013|187923|16
1735576440000|2024-12-30 16:34:00|188038|187948|188033.9|187943.9|188038.3|187948.3|188033.9|187943.9|3
1735576450000|2024-12-30 16:34:10|188035.6|187945.6|188037.5|187947.5|188043.9|187953.9|188035.6|187945.6|5
1735576460000|2024-12-30 16:34:20|188038|187948|188038.2|187948.2|188039.2|187949.2|188037.7|187947.7|5
1735576470000|2024-12-30 16:34:30|188038.5|187948.5|188038.5|187948.5|188038.5|187948.5|188038.5|187948.5|1
1735576480000|2024-12-30 16:34:40|188035|187945|188025.2|187935.2|188035|187945|188016.6|187926.6|23
1735576490000|2024-12-30 16:34:50|188026|187936|188031.1|187941.1|188033.1|187943.1|188026|187936|14
1735576500000|2024-12-30 16:35:00|188027.5|187937.5|188020.5|187930.5|188030.7|187940.7|188016.6|187926.6|11
1735576510000|2024-12-30 16:35:10|188020.7|187930.7|188017|187927|188020.7|187930.7|188016.9|187926.9|4
1735576520000|2024-12-30 16:35:20|188016.4|187926.4|188029.8|187939.8|188033.4|187943.4|188016.2|187926.2|18
1735576530000|2024-12-30 16:35:30|188028.3|187938.3|188025.1|187935.1|188028.3|187938.3|188020.2|187930.2|11
1735576540000|2024-12-30 16:35:40|188024.9|187934.9|188021.7|187931.7|188025.2|187935.2|188021.7|187931.7|8
1735576550000|2024-12-30 16:35:50|188025.7|187935.7|188015.7|187925.7|188026.3|187936.3|188003.4|187913.4|14
1735576560000|2024-12-30 16:36:00|188011.9|187921.9|188005.7|187915.7|188011.9|187921.9|188005.7|187915.7|4
1735576570000|2024-12-30 16:36:10|188004.2|187914.2|188017.2|187927.2|188017.2|187927.2|188004.2|187914.2|10
1735576580000|2024-12-30 16:36:20|188014.1|187924.1|188016.2|187926.2|188019|187929|188014.1|187924.1|10
1735576590000|2024-12-30 16:36:30|188008.1|187918.1|188006.1|187916.1|188009|187919|188002.3|187912.3|13
1735576600000|2024-12-30 16:36:40|188003.3|187913.3|188000.8|187910.8|188003.6|187913.6|187995.4|187905.4|10
1735576610000|2024-12-30 16:36:50|187995.1|187905.1|188018.8|187888.8|188020.5|187913.6|187993.1|187888.8|16
1735576620000|2024-12-30 16:37:00|187996|187906|187985.1|187895.1|187997.6|187907.6|187983.2|187893.2|13
1735576630000|2024-12-30 16:37:10|187986.1|187896.1|187987.6|187897.6|188008.8|187897.6|187986.1|187877.1|7
1735576640000|2024-12-30 16:37:20|187987.8|187897.8|187989.9|187899.9|187989.9|187899.9|187986.4|187896.4|8
1735576650000|2024-12-30 16:37:30|187987|187897|187982.9|187892.9|187987|187897|187974.1|187884.1|17
1735576660000|2024-12-30 16:37:40|187983.5|187893.5|187984.2|187894.2|187988.9|187898.9|187983.2|187893.2|11
1735576670000|2024-12-30 16:37:50|187985.2|187895.2|187967.6|187877.6|187985.2|187895.2|187964|187874|9
1735576680000|2024-12-30 16:38:00|187971.1|187881.1|187969.8|187879.8|187971.1|187881.1|187969.3|187879.3|3
1735576690000|2024-12-30 16:38:10|187968.1|187878.1|187938.2|187848.2|187968.1|187878.1|187930.5|187840.5|20
1735576700000|2024-12-30 16:38:20|187937.3|187847.3|187915.5|187825.5|187937.3|187847.3|187913.2|187823.2|9
1735576710000|2024-12-30 16:38:30|187916|187826|187935.7|187805.7|187935.7|187826|187914.9|187799.9|9
1735576720000|2024-12-30 16:38:40|187934.6|187804.6|187933|187803|187934.6|187804.6|187926.3|187796.3|6
1735576730000|2024-12-30 16:38:50|187934.1|187804.1|187933.4|187803.4|187938.9|187808.9|187933|187803|11
1735576740000|2024-12-30 16:39:00|187933.1|187803.1|187926.7|187796.7|187939.7|187809.7|187921.8|187791.8|11
1735576750000|2024-12-30 16:39:10|187931.9|187801.9|187929.7|187799.7|187932.1|187802.1|187924.2|187794.2|18
1735576760000|2024-12-30 16:39:20|187929.9|187799.9|187927.9|187797.9|187929.9|187799.9|187921.3|187791.3|13
1735576770000|2024-12-30 16:39:30|187928.7|187798.7|187919.4|187789.4|187928.8|187798.8|187919.4|187789.4|21
1735576780000|2024-12-30 16:39:40|187918.9|187788.9|187927.8|187797.8|187930.2|187800.2|187917.8|187787.8|18
1735576790000|2024-12-30 16:39:50|187922.3|187792.3|187901.9|187771.9|187922.3|187792.3|187894.6|187764.6|23
1735576800000|2024-12-30 16:40:00|187896.7|187766.7|187884.9|187754.9|187911|187781|187884.9|187754.9|27
1735576810000|2024-12-30 16:40:10|187885.6|187755.6|187879|187749|187897.4|187767.4|187877.5|187747.5|18
1735576820000|2024-12-30 16:40:20|187878.5|187748.5|187892|187762|187892.8|187762.8|187878.5|187748.5|9
1735576830000|2024-12-30 16:40:30|187892.3|187762.3|187891.5|187761.5|187893.8|187763.8|187891.5|187761.5|10
1735576840000|2024-12-30 16:40:40|187888.6|187758.6|187890.6|187760.6|187891.7|187761.7|187888.6|187758.6|3
1735576850000|2024-12-30 16:40:50|187891.2|187761.2|187888.2|187758.2|187891.2|187761.2|187880.4|187750.4|10
1735576860000|2024-12-30 16:41:00|187892.1|187762.1|187892.8|187762.8|187892.8|187762.8|187889.3|187759.3|6
1735576870000|2024-12-30 16:41:10|187900.7|187770.7|187936|187806|187936|187806|187900.7|187770.7|17
1735576880000|2024-12-30 16:41:20|187932.2|187802.2|187933.3|187803.3|187934.5|187804.5|187930.4|187800.4|7
1735576890000|2024-12-30 16:41:30|187932.4|187802.4|187918.4|187788.4|187933.1|187803.1|187913.9|187783.9|15
1735576900000|2024-12-30 16:41:40|187917.9|187787.9|187921.9|187791.9|187921.9|187791.9|187917.9|187787.9|2
1735576910000|2024-12-30 16:41:50|187921.2|187791.2|187907.8|187777.8|187926.9|187796.9|187906.5|187776.5|22
1735576920000|2024-12-30 16:42:00|187908.3|187778.3|187911.4|187781.4|187911.7|187781.7|187904.9|187774.9|15
1735576930000|2024-12-30 16:42:10|187911.1|187781.1|187892.4|187802.4|187911.6|187802.9|187892.4|187781.1|5
1735576940000|2024-12-30 16:42:20|187890|187800|187890|187800|187891.2|187801.2|187889.3|187799.3|6
1735576950000|2024-12-30 16:42:30|187890.6|187800.6|187889.8|187799.8|187891.1|187801.1|187889.8|187799.8|6
1735576960000|2024-12-30 16:42:40|187890.5|187800.5|187890.1|187800.1|187890.8|187800.8|187882.7|187792.7|14
1735576970000|2024-12-30 16:42:50|187887.7|187797.7|187883.7|187793.7|187887.7|187797.7|187873.7|187783.7|13
1735576980000|2024-12-30 16:43:00|187883|187793|187869.4|187779.4|187883.2|187793.2|187864.6|187774.6|23
1735576990000|2024-12-30 16:43:10|187871.9|187781.9|187867.2|187777.2|187871.9|187781.9|187863.4|187773.4|9
1735577000000|2024-12-30 16:43:20|187866.7|187776.7|187840.9|187750.9|187867.4|187777.4|187840.6|187750.6|16
1735577010000|2024-12-30 16:43:30|187842.6|187752.6|187840.9|187750.9|187842.6|187752.6|187840.4|187750.4|14
1735577020000|2024-12-30 16:43:40|187841.6|187751.6|187845.1|187755.1|187845.1|187755.1|187840.4|187750.4|8
1735577030000|2024-12-30 16:43:50|187849|187759|187845.1|187755.1|187849|187759|187845.1|187755.1|2
1735577040000|2024-12-30 16:44:00|187846.6|187756.6|187849.5|187759.5|187853.6|187763.6|187844.6|187754.6|10
1735577050000|2024-12-30 16:44:10|187854.4|187764.4|187857.1|187767.1|187857.1|187767.1|187854.4|187764.4|12
1735577060000|2024-12-30 16:44:20|187855.6|187765.6|187890.2|187800.2|187894|187804|187855.6|187765.6|25
1735577070000|2024-12-30 16:44:30|187890.5|187800.5|187886.8|187796.8|187891.7|187801.7|187884.8|187794.8|17
1735577080000|2024-12-30 16:44:40|187885.8|187795.8|187887.7|187797.7|187888.6|187798.6|187873.5|187783.5|23
1735577090000|2024-12-30 16:44:50|187887.5|187797.5|187873.9|187783.9|187887.7|187797.7|187870.7|187780.7|4
1735577100000|2024-12-30 16:45:00|187877.4|187787.4|187868.3|187778.3|187877.4|187787.4|187867|187777|10
1735577110000|2024-12-30 16:45:10|187868.6|187778.6|187868.8|187778.8|187868.8|187778.8|187868.6|187778.6|4
1735577120000|2024-12-30 16:45:20|187868.6|187778.6|187871.1|187781.1|187871.1|187781.1|187865.1|187775.1|9
1735577130000|2024-12-30 16:45:30|187874.3|187784.3|187874.1|187784.1|187874.3|187784.3|187870.8|187780.8|3
1735577140000|2024-12-30 16:45:40|187877.5|187787.5|187873.9|187783.9|187878.5|187788.5|187873.5|187783.5|7
1735577150000|2024-12-30 16:45:50|187875.5|187785.5|187875.2|187785.2|187875.5|187785.5|187871.5|187781.5|6
1735577160000|2024-12-30 16:46:00|187871.7|187781.7|187871.3|187781.3|187874.9|187784.9|187871.3|187781.3|4
1735577170000|2024-12-30 16:46:10|187875.2|187785.2|187874.2|187784.2|187875.2|187785.2|187874.2|187784.2|2
1735577180000|2024-12-30 16:46:20|187874.7|187784.7|187901.6|187811.6|187901.6|187811.6|187874.7|187784.7|12
1735577190000|2024-12-30 16:46:30|187904.4|187814.4|187964|187874|187972.1|187882.1|187904.4|187814.4|26
1735577200000|2024-12-30 16:46:40|187969.3|187879.3|187966.2|187876.2|187971.9|187881.9|187951.7|187861.7|27
1735577210000|2024-12-30 16:46:50|187959.9|187869.9|187938.9|187848.9|187959.9|187869.9|187934.3|187844.3|20
1735577220000|2024-12-30 16:47:00|187937.4|187847.4|187943|187853|187943.4|187853.4|187937.4|187847.4|11
1735577230000|2024-12-30 16:47:10|187940|187850|187943.4|187853.4|187943.6|187853.6|187937.8|187847.8|12
1735577240000|2024-12-30 16:47:20|187943.7|187853.7|187943.9|187853.9|187944.3|187854.3|187941.2|187851.2|5
1735577250000|2024-12-30 16:47:30|187949.2|187859.2|187952.4|187862.4|187955.7|187865.7|187949.2|187859.2|5
1735577260000|2024-12-30 16:47:40|187949.5|187859.5|187948.7|187858.7|187949.5|187859.5|187942.4|187852.4|7
1735577270000|2024-12-30 16:47:50|187951.8|187861.8|187948.2|187858.2|187953.1|187863.1|187948.2|187858.2|8
1735577280000|2024-12-30 16:48:00|187951.9|187861.9|187995.9|187905.9|188011.9|187921.9|187951.9|187861.9|25
1735577290000|2024-12-30 16:48:10|187996|187906|187998.9|187908.9|188004.1|187914.1|187995|187905|23
1735577300000|2024-12-30 16:48:20|187997.9|187907.9|188003|187913|188007.9|187917.9|187992.4|187902.4|20
1735577310000|2024-12-30 16:48:30|188001.3|187911.3|187998.1|187908.1|188011.2|187921.2|187991.6|187901.6|20
1735577320000|2024-12-30 16:48:40|187996.2|187906.2|188012.3|187922.3|188016.4|187926.4|187996.2|187906.2|20
1735577330000|2024-12-30 16:48:50|188012.9|187922.9|188017.3|187927.3|188018.3|187928.3|188010.4|187920.4|20
1735577340000|2024-12-30 16:49:00|188016.4|187926.4|188031.4|187941.4|188038.2|187948.2|188016.1|187926.1|21
1735577350000|2024-12-30 16:49:10|188037|187947|188035.6|187945.6|188042.4|187952.4|188029.2|187939.2|19
1735577360000|2024-12-30 16:49:20|188029.2|187939.2|188032.6|187942.6|188035.7|187945.7|188029.2|187939.2|11
1735577370000|2024-12-30 16:49:30|188029.3|187939.3|188062.1|187932.1|188064.8|187956.8|188028.9|187930.2|30
1735577380000|2024-12-30 16:49:40|188073.8|187943.8|188067.5|187937.5|188073.8|187943.8|188067.5|187937.5|5
1735577390000|2024-12-30 16:49:50|188067.3|187937.3|188103.7|187973.7|188103.7|187973.7|188061.6|187931.6|18
1735577400000|2024-12-30 16:50:00|188100.5|187970.5|188120|187990|188148.1|188018.1|188100.5|187970.5|23
1735577410000|2024-12-30 16:50:10|188134.6|188004.6|188141.2|188011.2|188141.4|188011.4|188116.8|187986.8|19
1735577420000|2024-12-30 16:50:20|188140.9|188010.9|188148|188018|188179.1|188049.1|188140.9|188010.9|19
1735577430000|2024-12-30 16:50:30|188142.5|188012.5|188148.2|188018.2|188153.1|188023.1|188141.5|188011.5|18
1735577440000|2024-12-30 16:50:40|188142.3|188012.3|188141.9|188011.9|188146.8|188016.8|188136.1|188006.1|11
1735577450000|2024-12-30 16:50:50|188142.9|188012.9|188135.8|188005.8|188148.4|188018.4|188135.8|188005.8|8
1735577460000|2024-12-30 16:51:00|188141.2|188011.2|188142|188012|188148.2|188018.2|188140.4|188010.4|7
1735577470000|2024-12-30 16:51:10|188142.2|188012.2|188112.2|187982.2|188149|188019|188106.3|187976.3|15
1735577480000|2024-12-30 16:51:20|188112|187982|188107.4|187977.4|188112|187982|188107.2|187977.2|13
1735577490000|2024-12-30 16:51:30|188112.7|187982.7|188107.6|187977.6|188112.8|187982.8|188103.5|187973.5|13
1735577500000|2024-12-30 16:51:40|188107.7|187977.7|188113.3|187983.3|188118.4|187988.4|188092|187962|8
1735577510000|2024-12-30 16:51:50|188108.8|187978.8|188112.9|187982.9|188113.3|187983.3|188108.2|187978.2|6
1735577520000|2024-12-30 16:52:00|188108.4|187978.4|188108.8|187978.8|188113.9|187983.9|188108.4|187978.4|13
1735577530000|2024-12-30 16:52:10|188114|187984|188109.6|187979.6|188114|187984|188109.6|187979.6|2
1735577540000|2024-12-30 16:52:20|188109.8|187979.8|188114.3|187984.3|188114.3|187984.3|188109.6|187979.6|4
1735577550000|2024-12-30 16:52:30|188113.8|187983.8|188109.2|187979.2|188113.8|187983.8|188108.6|187978.6|6
1735577560000|2024-12-30 16:52:40|188109.1|187979.1|188107.1|187977.1|188109.1|187979.1|188095|187965|13
1735577570000|2024-12-30 16:52:50|188106.7|187976.7|188108.2|187978.2|188108.2|187978.2|188106|187976|12
1735577580000|2024-12-30 16:53:00|188109.2|187979.2|188109.2|187979.2|188109.2|187979.2|188109.2|187979.2|1
1735577590000|2024-12-30 16:53:10|188107.9|187977.9|188160|187924|188160|187978.2|188107.9|187924|4
1735577600000|2024-12-30 16:53:20|188161|187921|188160|187922|188162|187922|188160|187918|3
1735577610000|2024-12-30 16:53:30|188162|187918|188114.6|187984.6|188165|187984.7|188107.1|187913|12
1735577620000|2024-12-30 16:53:40|188109.5|187979.5|188104.9|187974.9|188109.5|187979.5|188104|187974|8
1735577630000|2024-12-30 16:53:50|188110.2|187980.2|188104.6|187974.6|188110.4|187980.4|188104|187974|11
1735577640000|2024-12-30 16:54:00|188104.8|187974.8|188109|187979|188113.8|187983.8|188104.3|187974.3|13
1735577650000|2024-12-30 16:54:10|188109.2|187979.2|188136.3|188006.3|188142.7|188012.7|188108.7|187978.7|9
1735577660000|2024-12-30 16:54:20|188132.9|188002.9|188135.2|188005.2|188146.1|188016.1|188124.2|187994.2|21
1735577670000|2024-12-30 16:54:30|188133.6|188003.6|188150|188020|188150|188020|188131.3|188001.3|19
1735577680000|2024-12-30 16:54:40|188154.4|188024.4|188151.9|188021.9|188161.8|188031.8|188149|188019|12
1735577690000|2024-12-30 16:54:50|188145.7|188015.7|188137.2|188007.2|188157.9|188027.9|188133.1|188003.1|20
1735577700000|2024-12-30 16:55:00|188136.4|188006.4|188148.8|188018.8|188153.8|188023.8|188126|187996|23
1735577710000|2024-12-30 16:55:10|188148.7|188018.7|188148.7|188018.7|188148.7|188018.7|188148.7|188018.7|1
1735577720000|2024-12-30 16:55:20|188144.9|188014.9|188141.7|188011.7|188146.6|188016.6|188141.7|188011.7|7
1735577730000|2024-12-30 16:55:30|188139|188009|188134.3|188004.3|188144.2|188014.2|188128.6|187998.6|8
1735577740000|2024-12-30 16:55:40|188127|187997|188137.8|188007.8|188138.4|188008.4|188125.7|187995.7|7
1735577750000|2024-12-30 16:55:50|188142.2|188012.2|188145.8|188015.8|188150.2|188020.2|188126.4|187996.4|15
1735577760000|2024-12-30 16:56:00|188145.6|188015.6|188167.6|188037.6|188179.6|188049.6|188143.6|188013.6|10
1735577770000|2024-12-30 16:56:10|188171.9|188041.9|188294.2|188164.2|188294.2|188164.2|188154.6|188024.6|17
1735577780000|2024-12-30 16:56:20|188294.7|188164.7|188267|188137|188296.9|188166.9|188261.2|188131.2|21
1735577790000|2024-12-30 16:56:30|188267.2|188137.2|188297.5|188167.5|188301.9|188171.9|188267|188137|18
1735577800000|2024-12-30 16:56:40|188293.4|188163.4|188276.5|188146.5|188296.9|188166.9|188271.7|188141.7|24
1735577810000|2024-12-30 16:56:50|188270.1|188140.1|188251|188121|188270.1|188140.1|188249|188119|18
1735577820000|2024-12-30 16:57:00|188250.7|188120.7|188245.7|188155.7|188262.3|188155.7|188241|188120.7|21
1735577830000|2024-12-30 16:57:10|188249.2|188159.2|188245.8|188155.8|188249.2|188159.2|188243.2|188153.2|11
1735577840000|2024-12-30 16:57:20|188245.6|188155.6|188246.5|188156.5|188249.8|188159.8|188243.6|188153.6|16
1735577850000|2024-12-30 16:57:30|188247|188157|188244.1|188154.1|188250.8|188160.8|188244.1|188154.1|14
1735577860000|2024-12-30 16:57:40|188244.8|188154.8|188244.1|188154.1|188246.1|188156.1|188243.3|188153.3|11
1735577870000|2024-12-30 16:57:50|188244.3|188154.3|188243.3|188153.3|188244.3|188154.3|188243.1|188153.1|5
1735577880000|2024-12-30 16:58:00|188239.6|188149.6|188235|188145|188243.8|188153.8|188230.4|188140.4|19
1735577890000|2024-12-30 16:58:10|188239|188149|188245|188155|188245.6|188155.6|188235.2|188145.2|26
1735577900000|2024-12-30 16:58:20|188245.7|188155.7|188267.4|188177.4|188267.9|188177.9|188244.2|188154.2|16
1735577910000|2024-12-30 16:58:30|188264.7|188174.7|188269.2|188179.2|188269.4|188179.4|188264.7|188174.7|15
1735577920000|2024-12-30 16:58:40|188269.1|188179.1|188267.2|188177.2|188272|188182|188267.2|188177.2|8
1735577930000|2024-12-30 16:58:50|188267.9|188177.9|188243|188153|188267.9|188177.9|188237.1|188147.1|23
1735577940000|2024-12-30 16:59:00|188242.3|188152.3|188238.1|188148.1|188242.3|188152.3|188226.5|188136.5|19
1735577950000|2024-12-30 16:59:10|188238.4|188148.4|188231.8|188141.8|188238.4|188148.4|188228.8|188138.8|24
1735577960000|2024-12-30 16:59:20|188233.9|188143.9|188228.1|188138.1|188234.9|188144.9|188226.6|188136.6|16
1735577970000|2024-12-30 16:59:30|188223.8|188133.8|188233.2|188143.2|188234|188144|188223.8|188133.8|21
1735577980000|2024-12-30 16:59:40|188233.3|188143.3|188239.6|188149.6|188240|188150|188233.3|188143.3|6
1735577990000|2024-12-30 16:59:50|188239.3|188149.3|188233.6|188143.6|188239.3|188149.3|188225.2|188135.2|27
1735578000000|2024-12-30 17:00:00|188232.6|188142.6|188212.8|188122.8|188232.6|188142.6|188212.4|188122.4|23
1735578010000|2024-12-30 17:00:10|188215.6|188125.6|188204.2|188074.2|188220.2|188130.2|188179.9|188071.5|17
1735578020000|2024-12-30 17:00:20|188203|188073|188161.6|188071.6|188203|188091.1|188154.3|188064.3|19
1735578030000|2024-12-30 17:00:30|188147.3|188057.3|188148.5|188058.5|188168.4|188061.4|188147.3|188035.4|12
1735578040000|2024-12-30 17:00:40|188148.4|188058.4|188151.5|188061.5|188151.8|188061.8|188148.4|188058.4|3
1735578050000|2024-12-30 17:00:50|188153|188063|188170.9|188080.9|188170.9|188080.9|188146.9|188056.9|9
1735578060000|2024-12-30 17:01:00|188181.8|188091.8|188209.8|188119.8|188221.6|188131.6|188181.8|188091.8|29
1735578070000|2024-12-30 17:01:10|188209.9|188119.9|188224.5|188094.5|188234.3|188126.3|188209.9|188086.2|24
1735578080000|2024-12-30 17:01:20|188230.1|188100.1|188227.9|188097.9|188238.1|188108.1|188227|188097|22
1735578090000|2024-12-30 17:01:30|188227.8|188097.8|188204.8|188114.8|188230.3|188125.1|188195.5|188097.8|31
1735578100000|2024-12-30 17:01:40|188199.8|188109.8|188202.2|188112.2|188211.2|188121.2|188199.8|188109.8|20
1735578110000|2024-12-30 17:01:50|188205.5|188115.5|188200.3|188110.3|188212.1|188122.1|188198.5|188108.5|12
1735578120000|2024-12-30 17:02:00|188197.2|188107.2|188182.4|188092.4|188198|188108|188178.2|188088.2|18
1735578130000|2024-12-30 17:02:10|188186.3|188096.3|188170.3|188080.3|188186.3|188096.3|188170.3|188080.3|16
1735578140000|2024-12-30 17:02:20|188174|188084|188173.1|188083.1|188175.8|188085.8|188164.8|188074.8|14
1735578150000|2024-12-30 17:02:30|188176.6|188086.6|188181.9|188091.9|188181.9|188091.9|188175.9|188085.9|8
1735578160000|2024-12-30 17:02:40|188180.9|188090.9|188210.3|188080.3|188212.4|188090.9|188173.6|188069.6|27
1735578170000|2024-12-30 17:02:50|188206.4|188076.4|188203|188073|188206.4|188076.4|188192.3|188062.3|19
1735578180000|2024-12-30 17:03:00|188198.8|188068.8|188167.9|188077.9|188203.2|188093.2|188167.3|188068.8|10
1735578190000|2024-12-30 17:03:10|188171.8|188081.8|188169.4|188039.4|188179|188089|188168.3|188038.3|15
1735578200000|2024-12-30 17:03:20|188165|188035|188169.8|188039.8|188173.2|188043.2|188165|188035|9
1735578210000|2024-12-30 17:03:30|188149.1|188059.1|188149.5|188059.5|188150.8|188060.8|188142.2|188052.2|8
1735578220000|2024-12-30 17:03:40|188154.4|188064.4|188201.1|188071.1|188201.1|188071.1|188150.7|188060.7|7
1735578230000|2024-12-30 17:03:50|188198.1|188068.1|188221.1|188091.1|188225.3|188095.3|188198.1|188068.1|25
1735578240000|2024-12-30 17:04:00|188220.8|188090.8|188228.3|188098.3|188233.7|188103.7|188220.8|188090.8|20
1735578250000|2024-12-30 17:04:10|188221.7|188091.7|188214.2|188084.2|188225.1|188095.1|188214.2|188084.2|15
1735578260000|2024-12-30 17:04:20|188216.8|188086.8|188214.1|188084.1|188217.1|188087.1|188213.8|188083.8|14
1735578270000|2024-12-30 17:04:30|188219.3|188089.3|188220|188090|188227.1|188097.1|188202.6|188072.6|25
1735578280000|2024-12-30 17:04:40|188223.8|188093.8|188209.5|188079.5|188232.5|188124.1|188201.9|188071.9|13
1735578290000|2024-12-30 17:04:50|188209.7|188079.7|188210.9|188080.9|188214.7|188084.7|188204.8|188074.8|13
1735578300000|2024-12-30 17:05:00|188210.6|188080.6|188212.9|188082.9|188212.9|188082.9|188210.6|188080.6|7
1735578310000|2024-12-30 17:05:10|188209.5|188079.5|188177.6|188087.6|188214.2|188101.2|188177.6|188079.5|11
1735578320000|2024-12-30 17:05:20|188184.6|188094.6|188187.8|188097.8|188191.6|188101.6|188182.5|188092.5|6
1735578330000|2024-12-30 17:05:30|188185.3|188095.3|188187.3|188097.3|188187.3|188097.3|188185.3|188095.3|6
1735578340000|2024-12-30 17:05:40|188191|188101|188188.8|188098.8|188191|188101|188184.1|188094.1|7
1735578350000|2024-12-30 17:05:50|188184|188094|188185.3|188095.3|188185.3|188095.3|188174.5|188084.5|6
1735578360000|2024-12-30 17:06:00|188190.5|188100.5|188186.4|188096.4|188191.9|188101.9|188181.7|188091.7|20
1735578370000|2024-12-30 17:06:10|188187.9|188097.9|188185.5|188095.5|188187.9|188097.9|188173.7|188083.7|10
1735578380000|2024-12-30 17:06:20|188189.2|188099.2|188191.9|188101.9|188197.6|188107.6|188187.9|188097.9|13
1735578390000|2024-12-30 17:06:30|188195.5|188105.5|188195.7|188105.7|188195.7|188105.7|188191.1|188101.1|4
1735578400000|2024-12-30 17:06:40|188192.2|188102.2|188196.7|188106.7|188196.7|188106.7|188188.8|188098.8|8
1735578410000|2024-12-30 17:06:50|188192.9|188102.9|188194.4|188104.4|188199.6|188109.6|188192.9|188102.9|7
1735578420000|2024-12-30 17:07:00|188200.5|188110.5|188202.2|188112.2|188203.8|188113.8|188198.6|188108.6|8
1735578430000|2024-12-30 17:07:10|188201.9|188111.9|188197.2|188107.2|188201.9|188111.9|188197.2|188107.2|3
1735578440000|2024-12-30 17:07:20|188193.4|188103.4|188197.9|188107.9|188197.9|188107.9|188192.9|188102.9|5
1735578450000|2024-12-30 17:07:30|188197.4|188107.4|188198.2|188108.2|188198.2|188108.2|188197.4|188107.4|3
1735578470000|2024-12-30 17:07:50|188198.4|188108.4|188194|188104|188198.4|188108.4|188194|188104|2
1735578480000|2024-12-30 17:08:00|188202|188112|188201.8|188111.8|188202|188112|188201.8|188111.8|2
1735578490000|2024-12-30 17:08:10|188211.9|188121.9|188228.9|188138.9|188232.4|188142.4|188211.9|188121.9|8
1735578500000|2024-12-30 17:08:20|188229.1|188139.1|188229.8|188139.8|188230.8|188140.8|188224.7|188134.7|14
1735578510000|2024-12-30 17:08:30|188223.9|188133.9|188206.1|188116.1|188225|188135|188206.1|188116.1|17
1735578520000|2024-12-30 17:08:40|188206.4|188116.4|188213.8|188123.8|188217.8|188127.8|188206.4|188116.4|10
1735578530000|2024-12-30 17:08:50|188217.6|188127.6|188212.8|188122.8|188217.6|188127.6|188212.8|188122.8|2
1735578540000|2024-12-30 17:09:00|188216.3|188126.3|188213.4|188123.4|188216.3|188126.3|188208.7|188118.7|9
1735578550000|2024-12-30 17:09:10|188213.5|188123.5|188202|188112|188213.5|188123.5|188195.5|188105.5|20
1735578560000|2024-12-30 17:09:20|188202.2|188112.2|188230.4|188100.4|188230.5|188125.3|188200.5|188100.4|9
1735578570000|2024-12-30 17:09:30|188230.7|188100.7|188210.6|188120.6|188230.7|188121.1|188207|188100.2|14
1735578580000|2024-12-30 17:09:40|188214.5|188124.5|188216.3|188126.3|188216.3|188126.3|188210.3|188120.3|4
1735578590000|2024-12-30 17:09:50|188220.9|188130.9|188224.5|188134.5|188224.5|188134.5|188220.4|188130.4|3
1735578600000|2024-12-30 17:10:00|188220.5|188130.5|188211.9|188121.9|188224.5|188134.5|188208.3|188118.3|8
1735578610000|2024-12-30 17:10:10|188199.4|188109.4|188187.7|188097.7|188199.4|188109.4|188183.6|188093.6|12
1735578620000|2024-12-30 17:10:20|188191.8|188101.8|188188.2|188098.2|188191.8|188101.8|188178.6|188088.6|5
1735578630000|2024-12-30 17:10:30|188180.7|188090.7|188206.3|188076.3|188206.3|188095.7|188176.3|188065.8|22
1735578640000|2024-12-30 17:10:40|188205.5|188075.5|188191.5|188101.5|188212.5|188104.5|188191.5|188074.5|13
1735578650000|2024-12-30 17:10:50|188187.4|188097.4|188188.4|188098.4|188188.4|188098.4|188186.4|188096.4|9
1735578660000|2024-12-30 17:11:00|188187.4|188097.4|188186.4|188096.4|188188.2|188098.2|188185.2|188095.2|11
1735578670000|2024-12-30 17:11:10|188177.4|188087.4|188184.4|188094.4|188184.7|188094.7|188177.4|188087.4|11
1735578680000|2024-12-30 17:11:20|188190.2|188100.2|188188|188098|188190.4|188100.4|188176.8|188086.8|16
1735578690000|2024-12-30 17:11:30|188187.8|188097.8|188184.6|188094.6|188187.8|188097.8|188180.4|188090.4|8
1735578700000|2024-12-30 17:11:40|188186.3|188096.3|188174.6|188084.6|188186.3|188096.3|188167|188077|17
1735578710000|2024-12-30 17:11:50|188172.4|188082.4|188176.4|188086.4|188176.6|188086.6|188172.4|188082.4|11
1735578720000|2024-12-30 17:12:00|188177.9|188087.9|188180.8|188090.8|188189.1|188099.1|188174.2|188084.2|14
1735578730000|2024-12-30 17:12:10|188181.6|188091.6|188224.9|188134.9|188227.8|188137.8|188179.6|188089.6|25
1735578740000|2024-12-30 17:12:20|188223.9|188133.9|188339.5|188209.5|188340.6|188210.6|188212.3|188122.3|25
1735578750000|2024-12-30 17:12:30|188344.4|188214.4|188303.2|188173.2|188345.5|188215.5|188303.2|188173.2|16
1735578760000|2024-12-30 17:12:40|188297.1|188167.1|188296.9|188166.9|188297.8|188167.8|188296.9|188166.9|5
1735578770000|2024-12-30 17:12:50|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|1
1735578780000|2024-12-30 17:13:00|188294.6|188164.6|188299|188169|188303|188173|188294.6|188164.6|12
1735578790000|2024-12-30 17:13:10|188299.3|188169.3|188304.7|188174.7|188307.8|188177.8|188299.3|188169.3|7
1735578800000|2024-12-30 17:13:20|188304.9|188174.9|188302.7|188172.7|188307.7|188177.7|188298.5|188168.5|13
1735578810000|2024-12-30 17:13:30|188302.5|188172.5|188297.5|188167.5|188304.7|188174.7|188297.5|188167.5|9
1735578820000|2024-12-30 17:13:40|188301.1|188171.1|188307|188177|188307|188177|188295|188165|12
1735578830000|2024-12-30 17:13:50|188306.7|188176.7|188286.7|188196.7|188306.7|188196.8|188286.5|188176.7|5
1735578850000|2024-12-30 17:14:10|188288|188198|188288|188198|188308.1|188198|188288|188178|5
1735578860000|2024-12-30 17:14:20|188295|188205|188341.4|188211.4|188347.5|188217.5|188295|188205|8
1735578870000|2024-12-30 17:14:30|188337.8|188207.8|188312.3|188222.3|188343|188224.3|188312.3|188202.4|14
1735578880000|2024-12-30 17:14:40|188313.5|188223.5|188321.1|188231.1|188323.1|188233.1|188312.3|188222.3|11
1735578890000|2024-12-30 17:14:50|188323.6|188233.6|188319.9|188229.9|188323.6|188233.6|188319.2|188229.2|13
1735578900000|2024-12-30 17:15:00|188320|188230|188307.3|188177.3|188321.7|188231.7|188307.3|188177.3|9
1735578910000|2024-12-30 17:15:10|188307.6|188177.6|188298.2|188168.2|188307.6|188196.3|188281.2|188165.7|18
1735578920000|2024-12-30 17:15:20|188298.4|188168.4|188298.5|188168.5|188299|188169|188297.5|188167.5|10
1735578930000|2024-12-30 17:15:30|188302|188172|188281|188191|188302|188198.6|188274.2|188172|14
1735578940000|2024-12-30 17:15:40|188280.8|188190.8|188308.8|188178.8|188312.1|188201.4|188280.8|188175.6|12
1735578950000|2024-12-30 17:15:50|188288.8|188198.8|188288.6|188198.6|188288.8|188198.8|188288.6|188198.6|2
1735578960000|2024-12-30 17:16:00|188283|188193|188282.7|188192.7|188283|188193|188282.7|188192.7|2
1735578970000|2024-12-30 17:16:10|188287.1|188197.1|188285.8|188195.8|188287.1|188197.1|188285.1|188195.1|3
1735578980000|2024-12-30 17:16:20|188287.6|188197.6|188287.6|188197.6|188287.6|188197.6|188287.6|188197.6|1
1735578990000|2024-12-30 17:16:30|188295.3|188205.3|188354.1|188224.1|188354.1|188224.1|188295.3|188181.8|15
1735579000000|2024-12-30 17:16:40|188357.7|188227.7|188342.6|188212.6|188357.8|188227.8|188342.6|188212.6|14
1735579010000|2024-12-30 17:16:50|188342.5|188212.5|188341.6|188211.6|188343.1|188213.1|188340.8|188210.8|14
1735579020000|2024-12-30 17:17:00|188342.8|188212.8|188340.6|188210.6|188342.8|188212.8|188340.6|188210.6|6
1735579030000|2024-12-30 17:17:10|188342|188212|188309.5|188179.5|188342.6|188223.5|188298.5|188179.5|11
1735579040000|2024-12-30 17:17:20|188308.1|188178.1|188308|188178|188308.1|188178.1|188308|188178|2
1735579050000|2024-12-30 17:17:30|188307.7|188177.7|188342.9|188212.9|188343.6|188213.6|188307.7|188177.7|17
1735579060000|2024-12-30 17:17:40|188343.1|188213.1|188345.2|188215.2|188345.2|188215.2|188338.4|188208.4|13
1735579070000|2024-12-30 17:17:50|188344.2|188214.2|188344.9|188214.9|188345.2|188215.2|188343.9|188213.9|5
1735579080000|2024-12-30 17:18:00|188345.2|188215.2|188319.3|188229.3|188345.2|188232.8|188318.8|188206.3|12
1735579090000|2024-12-30 17:18:10|188318.7|188228.7|188320.5|188230.5|188320.5|188230.5|188315.5|188225.5|5
1735579100000|2024-12-30 17:18:20|188324.3|188234.3|188327|188237|188331.3|188241.3|188324.3|188234.3|8
1735579110000|2024-12-30 17:18:30|188325|188235|188324.3|188234.3|188327.8|188237.8|188324.3|188234.3|5
1735579120000|2024-12-30 17:18:40|188322.6|188232.6|188321.9|188231.9|188322.6|188232.6|188321.3|188231.3|6
1735579130000|2024-12-30 17:18:50|188322.7|188232.7|188329.6|188239.6|188330.6|188240.6|188322.7|188232.7|10
1735579140000|2024-12-30 17:19:00|188329.4|188239.4|188330.6|188240.6|188331.4|188241.4|188328.9|188238.9|7
1735579150000|2024-12-30 17:19:10|188329.1|188239.1|188323.8|188193.8|188337.6|188247.6|188320.5|188190.5|11
1735579160000|2024-12-30 17:19:20|188319.3|188189.3|188302.8|188212.8|188323.6|188212.8|188302.8|188187.5|15
1735579170000|2024-12-30 17:19:30|188297.7|188207.7|188290.2|188200.2|188300.3|188210.3|188290.2|188200.2|12
1735579180000|2024-12-30 17:19:40|188290.1|188200.1|188296.9|188206.9|188296.9|188206.9|188290.1|188200.1|5
1735579190000|2024-12-30 17:19:50|188296|188206|188296.5|188206.5|188296.5|188206.5|188296|188206|3
1735579200000|2024-12-30 17:20:00|188296.8|188206.8|188293.1|188203.1|188302.7|188212.7|188293.1|188203.1|9
1735579210000|2024-12-30 17:20:10|188296.9|188206.9|188304.1|188214.1|188304.1|188214.1|188296.7|188206.7|8
1735579220000|2024-12-30 17:20:20|188303.4|188213.4|188298.8|188208.8|188304|188214|188291.4|188201.4|15
1735579230000|2024-12-30 17:20:30|188296.7|188206.7|188292.1|188202.1|188296.7|188206.7|188291.6|188201.6|3
1735579240000|2024-12-30 17:20:40|188292.6|188202.6|188292.4|188202.4|188292.8|188202.8|188288.1|188198.1|5
1735579250000|2024-12-30 17:20:50|188288.4|188198.4|188284.5|188194.5|188289.3|188199.3|188284.5|188194.5|7
1735579260000|2024-12-30 17:21:00|188288.8|188198.8|188295|188205|188295|188205|188284.5|188194.5|13
1735579270000|2024-12-30 17:21:10|188294.8|188204.8|188285.7|188195.7|188298|188208|188271.9|188181.9|15
1735579280000|2024-12-30 17:21:20|188285.9|188195.9|188291.9|188201.9|188301.8|188211.8|188285.9|188195.9|31
1735579290000|2024-12-30 17:21:30|188298.5|188208.5|188296|188206|188302.4|188212.4|188291.4|188201.4|26
1735579300000|2024-12-30 17:21:40|188292.4|188202.4|188299.1|188209.1|188300.3|188210.3|188288.8|188198.8|15
1735579310000|2024-12-30 17:21:50|188293.8|188203.8|188291.1|188201.1|188299.9|188209.9|188289.4|188199.4|8
1735579320000|2024-12-30 17:22:00|188284.4|188194.4|188294.1|188204.1|188295.1|188205.1|188284.4|188194.4|8
1735579330000|2024-12-30 17:22:10|188285.9|188195.9|188295|188205|188295|188205|188285.7|188195.7|11
1735579340000|2024-12-30 17:22:20|188288.5|188198.5|188288.2|188198.2|188293.1|188203.1|188277.1|188187.1|22
1735579350000|2024-12-30 17:22:30|188288.4|188198.4|188281.1|188191.1|188289.2|188199.2|188279.2|188189.2|8
1735579360000|2024-12-30 17:22:40|188281.5|188191.5|188281.3|188191.3|188284.7|188194.7|188271.6|188181.6|10
1735579370000|2024-12-30 17:22:50|188280.7|188190.7|188274.2|188184.2|188283.5|188193.5|188271.1|188181.1|27
1735579380000|2024-12-30 17:23:00|188272.5|188182.5|188274.7|188184.7|188278.2|188188.2|188265.1|188175.1|19
1735579390000|2024-12-30 17:23:10|188276.2|188186.2|188265.3|188175.3|188281.4|188191.4|188262.5|188172.5|20
1735579400000|2024-12-30 17:23:20|188268.1|188178.1|188271.3|188181.3|188271.3|188181.3|188265.9|188175.9|21
1735579410000|2024-12-30 17:23:30|188268.8|188178.8|188312.5|188182.5|188312.8|188203|188254.2|188124.2|21
1735579420000|2024-12-30 17:23:40|188312|188182|188314.7|188184.7|188314.9|188184.9|188304.5|188174.5|11
1735579430000|2024-12-30 17:23:50|188314.4|188184.4|188315.6|188185.6|188316.1|188186.1|188308.5|188178.5|8
1735579440000|2024-12-30 17:24:00|188316.4|188186.4|188294.4|188204.4|188317.9|188207|188289.9|188184.3|13
1735579450000|2024-12-30 17:24:10|188295.9|188205.9|188302.8|188212.8|188303.8|188213.8|188295.4|188205.4|16
1735579460000|2024-12-30 17:24:20|188303|188213|188301.9|188211.9|188304.1|188214.1|188290.3|188200.3|8
1735579470000|2024-12-30 17:24:30|188300.4|188210.4|188305.6|188215.6|188305.7|188215.7|188295.9|188205.9|13
1735579480000|2024-12-30 17:24:40|188304.3|188214.3|188302.4|188212.4|188305.9|188215.9|188296.3|188206.3|7
1735579490000|2024-12-30 17:24:50|188302.2|188212.2|188406|188276|188406|188276|188302.2|188212.2|11
1735579500000|2024-12-30 17:25:00|188409.5|188279.5|188410.7|188280.7|188410.9|188280.9|188404.4|188274.4|10
1735579510000|2024-12-30 17:25:10|188409.9|188279.9|188450.3|188320.3|188450.3|188320.3|188409.4|188279.4|8
1735579520000|2024-12-30 17:25:20|188452.3|188322.3|188404.4|188274.4|188453.3|188323.3|188400.3|188270.3|15
1735579530000|2024-12-30 17:25:30|188407.9|188277.9|188400.2|188270.2|188413.4|188283.4|188399.7|188269.7|23
1735579540000|2024-12-30 17:25:40|188408.8|188278.8|188408.6|188278.6|188411.5|188281.5|188402.5|188272.5|15
1735579550000|2024-12-30 17:25:50|188405.8|188275.8|188405.9|188275.9|188409.6|188279.6|188401.3|188271.3|18
1735579560000|2024-12-30 17:26:00|188408.4|188278.4|188398.9|188268.9|188411.2|188281.2|188398.9|188268.9|18
1735579570000|2024-12-30 17:26:10|188399.4|188269.4|188372.7|188282.7|188399.4|188289.5|188372.2|188265.6|15
1735579580000|2024-12-30 17:26:20|188373|188283|188361.8|188271.8|188373|188283|188361.8|188271.8|8
1735579590000|2024-12-30 17:26:30|188364.3|188274.3|188366|188276|188366|188276|188361.7|188271.7|10
1735579600000|2024-12-30 17:26:40|188366.5|188276.5|188378.2|188288.2|188381.3|188291.3|188366.5|188276.5|10
1735579610000|2024-12-30 17:26:50|188376.2|188286.2|188379|188289|188381.7|188291.7|188376.2|188286.2|9
1735579620000|2024-12-30 17:27:00|188376.7|188286.7|188385.5|188295.5|188386|188296|188376.7|188286.7|11
1735579630000|2024-12-30 17:27:10|188382|188292|188376.8|188286.8|188387.1|188297.1|188376.5|188286.5|18
1735579640000|2024-12-30 17:27:20|188374.5|188284.5|188365|188275|188374.5|188284.5|188364.7|188274.7|4
1735579650000|2024-12-30 17:27:30|188362.7|188272.7|188359|188269|188362.9|188272.9|188355.8|188265.8|6
1735579660000|2024-12-30 17:27:40|188358.6|188228.6|188359|188229|188360.9|188230.9|188354.4|188224.4|13
1735579670000|2024-12-30 17:27:50|188340.1|188210.1|188314|188184|188340.1|188210.1|188310.7|188180.7|16
1735579680000|2024-12-30 17:28:00|188310.6|188180.6|188298.1|188208.1|188320.8|188208.6|188297.9|188180.6|13
1735579690000|2024-12-30 17:28:10|188297.8|188207.8|188297.7|188207.7|188304.2|188214.2|188294.1|188204.1|13
1735579700000|2024-12-30 17:28:20|188295.6|188205.6|188299.2|188209.2|188300.3|188210.3|188295.3|188205.3|6
1735579710000|2024-12-30 17:28:30|188293.9|188203.9|188302.4|188212.4|188305.8|188215.8|188293.9|188203.9|11
1735579720000|2024-12-30 17:28:40|188298.7|188208.7|188288.4|188198.4|188298.7|188208.7|188288.1|188198.1|16
1735579730000|2024-12-30 17:28:50|188287.9|188197.9|188287.4|188197.4|188289.1|188199.1|188286.1|188196.1|10
1735579740000|2024-12-30 17:29:00|188289.8|188199.8|188292.8|188202.8|188295.1|188205.1|188289.6|188199.6|17
1735579750000|2024-12-30 17:29:10|188291.3|188201.3|188292.9|188202.9|188292.9|188202.9|188287.4|188197.4|9
1735579760000|2024-12-30 17:29:20|188295.4|188205.4|188292.1|188202.1|188295.4|188205.4|188288.9|188198.9|6
1735579770000|2024-12-30 17:29:30|188290.9|188200.9|188292.5|188202.5|188296.5|188206.5|188289.7|188199.7|21
1735579780000|2024-12-30 17:29:40|188292.3|188202.3|188295.6|188205.6|188295.6|188205.6|188292.3|188202.3|7
1735579790000|2024-12-30 17:29:50|188293.8|188203.8|188298.1|188208.1|188298.3|188208.3|188292.8|188202.8|8
1735579800000|2024-12-30 17:30:00|188297.1|188207.1|188294.4|188204.4|188298.5|188208.5|188290.9|188200.9|15
1735579810000|2024-12-30 17:30:10|188295.2|188205.2|188293.6|188203.6|188295.6|188205.6|188289.6|188199.6|7
1735579820000|2024-12-30 17:30:20|188292.3|188202.3|188290.6|188200.6|188299.4|188209.4|188286.7|188196.7|13
1735579830000|2024-12-30 17:30:30|188291.3|188201.3|188291.3|188201.3|188292.1|188202.1|188287|188197|7
1735579840000|2024-12-30 17:30:40|188291.8|188201.8|188295.9|188205.9|188297.9|188207.9|188290.2|188200.2|8
1735579850000|2024-12-30 17:30:50|188291.7|188201.7|188297.2|188207.2|188297.2|188207.2|188291.7|188201.7|2
1735579860000|2024-12-30 17:31:00|188296.2|188206.2|188290|188200|188296.4|188206.4|188288.3|188198.3|13
1735579870000|2024-12-30 17:31:10|188289.3|188199.3|188291.7|188201.7|188291.7|188201.7|188289.3|188199.3|5
1735579880000|2024-12-30 17:31:20|188293.7|188203.7|188286.6|188196.6|188293.7|188203.7|188279.7|188189.7|16
1735579890000|2024-12-30 17:31:30|188286.3|188196.3|188291.5|188201.5|188293|188203|188286.3|188196.3|10
1735579900000|2024-12-30 17:31:40|188291.3|188201.3|188275|188185|188291.3|188201.3|188275|188185|13
1735579910000|2024-12-30 17:31:50|188273.8|188183.8|188266.6|188176.6|188276|188186|188266.6|188176.6|13
1735579920000|2024-12-30 17:32:00|188268.1|188178.1|188293.4|188203.4|188293.6|188203.6|188268.1|188178.1|15
1735579940000|2024-12-30 17:32:20|188290.4|188200.4|188293.1|188203.1|188293.1|188203.1|188290.4|188200.4|2
1735579950000|2024-12-30 17:32:30|188293.6|188203.6|188289|188199|188293.6|188203.6|188289|188199|5
1735579960000|2024-12-30 17:32:40|188297.1|188207.1|188295.3|188205.3|188297.1|188207.1|188289.1|188199.1|14
1735579970000|2024-12-30 17:32:50|188294.7|188204.7|188293.5|188203.5|188298.8|188208.8|188288.6|188198.6|12
1735579980000|2024-12-30 17:33:00|188294.3|188204.3|188288|188198|188298|188208|188286.6|188196.6|9
1735579990000|2024-12-30 17:33:10|188288.3|188198.3|188288.2|188198.2|188295.4|188205.4|188287.4|188197.4|7
1735580000000|2024-12-30 17:33:20|188290|188200|188301.8|188211.8|188301.8|188211.8|188290|188200|7
1735580020000|2024-12-30 17:33:40|188301.5|188211.5|188301.5|188211.5|188301.5|188211.5|188301.5|188211.5|1
1735580030000|2024-12-30 17:33:50|188297|188207|188301.1|188211.1|188301.1|188211.1|188296.7|188206.7|4
1735580040000|2024-12-30 17:34:00|188296|188206|188298.1|188208.1|188298.1|188208.1|188294.5|188204.5|4
1735580050000|2024-12-30 17:34:10|188300.2|188210.2|188300.2|188210.2|188300.2|188210.2|188300.2|188210.2|1
1735580060000|2024-12-30 17:34:20|188291.6|188201.6|188291.6|188201.6|188294|188204|188288.8|188198.8|9
1735580070000|2024-12-30 17:34:30|188291.1|188201.1|188284.1|188194.1|188291.1|188201.1|188283.1|188193.1|14
1735580080000|2024-12-30 17:34:40|188282.9|188192.9|188282.2|188192.2|188283.4|188193.4|188282.2|188192.2|5
1735580090000|2024-12-30 17:34:50|188283.4|188193.4|188283.5|188193.5|188298|188208|188283.4|188193.4|10
1735580100000|2024-12-30 17:35:00|188284.8|188194.8|188298.5|188208.5|188298.5|188208.5|188281.3|188191.3|11
1735580120000|2024-12-30 17:35:20|188298|188208|188296.6|188206.6|188298.5|188208.5|188292.4|188202.4|10
1735580130000|2024-12-30 17:35:30|188297.3|188207.3|188294.4|188204.4|188297.3|188207.3|188294.1|188204.1|3
1735580140000|2024-12-30 17:35:40|188298.1|188208.1|188300.1|188210.1|188300.1|188210.1|188298.1|188208.1|2
1735580150000|2024-12-30 17:35:50|188304.6|188214.6|188324|188234|188327.6|188237.6|188300.1|188210.1|17
1735580160000|2024-12-30 17:36:00|188324.3|188234.3|188396.8|188266.8|188401.8|188277.1|188320.5|188230.5|35
1735580170000|2024-12-30 17:36:10|188397.2|188267.2|188397.4|188267.4|188399.2|188269.2|188395|188265|18
1735580180000|2024-12-30 17:36:20|188398.4|188268.4|188398.2|188268.2|188407.2|188277.2|188396.3|188266.3|22
1735580190000|2024-12-30 17:36:30|188405.9|188275.9|188405.9|188275.9|188405.9|188275.9|188400.2|188270.2|19
1735580200000|2024-12-30 17:36:40|188405.7|188275.7|188383.3|188293.3|188407.4|188299.6|188383.3|188271.6|14
1735580210000|2024-12-30 17:36:50|188387.1|188297.1|188384.3|188294.3|188387.1|188297.1|188375.1|188285.1|21
1735580220000|2024-12-30 17:37:00|188379.9|188289.9|188382.2|188292.2|188384.9|188294.9|188376.9|188286.9|22
1735580230000|2024-12-30 17:37:10|188382|188292|188386.3|188296.3|188388.2|188298.2|188379.8|188289.8|17
1735580240000|2024-12-30 17:37:20|188386.1|188296.1|188382.4|188292.4|188386.1|188296.1|188376.6|188286.6|12
1735580250000|2024-12-30 17:37:30|188378.9|188288.9|188381.1|188291.1|188387.4|188297.4|188376.5|188286.5|15
1735580260000|2024-12-30 17:37:40|188377.3|188287.3|188378|188288|188380.4|188290.4|188373.5|188283.5|6
1735580270000|2024-12-30 17:37:50|188378.5|188288.5|188382.4|188292.4|188385.3|188295.3|188378.5|188288.5|12
1735580280000|2024-12-30 17:38:00|188383.1|188293.1|188373.8|188283.8|188383.5|188293.5|188372.9|188282.9|21
1735580290000|2024-12-30 17:38:10|188373.6|188283.6|188373.6|188283.6|188373.6|188283.6|188373.6|188283.6|1
1735580300000|2024-12-30 17:38:20|188377.2|188287.2|188373.5|188283.5|188377.2|188287.2|188372.2|188282.2|4
1735580310000|2024-12-30 17:38:30|188377.8|188287.8|188380.1|188290.1|188380.1|188290.1|188371.9|188281.9|7
1735580320000|2024-12-30 17:38:40|188384.3|188294.3|188387.8|188297.8|188389.8|188299.8|188384.3|188294.3|7
1735580330000|2024-12-30 17:38:50|188383.8|188293.8|188388.2|188298.2|188389.5|188299.5|188383.8|188293.8|11
1735580340000|2024-12-30 17:39:00|188385.7|188295.7|188385.9|188295.9|188388.2|188298.2|188385.7|188295.7|7
1735580350000|2024-12-30 17:39:10|188386|188296|188386.8|188296.8|188392.3|188302.3|188381.2|188291.2|19
1735580360000|2024-12-30 17:39:20|188388.4|188298.4|188390.5|188300.5|188396.1|188306.1|188385.8|188295.8|16
1735580370000|2024-12-30 17:39:30|188390|188300|188391.4|188301.4|188396.1|188306.1|188389.2|188299.2|12
1735580380000|2024-12-30 17:39:40|188393.8|188303.8|188389.7|188299.7|188393.8|188303.8|188389.7|188299.7|3
1735580390000|2024-12-30 17:39:50|188387.9|188297.9|188378.7|188288.7|188389.9|188299.9|188376.6|188286.6|26
1735580400000|2024-12-30 17:40:00|188375.1|188285.1|188373.3|188283.3|188381.6|188291.6|188373.3|188283.3|14
1735580410000|2024-12-30 17:40:10|188373.5|188283.5|188383.3|188293.3|188383.3|188293.3|188371.6|188281.6|11
1735580420000|2024-12-30 17:40:20|188381|188291|188369.4|188279.4|188383.3|188293.3|188367.4|188277.4|15
1735580430000|2024-12-30 17:40:30|188373.5|188283.5|188369|188279|188373.5|188283.5|188368|188278|6
1735580440000|2024-12-30 17:40:40|188368.8|188278.8|188368|188278|188368.8|188278.8|188366.8|188276.8|6
1735580450000|2024-12-30 17:40:50|188365.1|188275.1|188382|188292|188382|188292|188365.1|188275.1|8
1735580460000|2024-12-30 17:41:00|188381.5|188291.5|188382.3|188292.3|188382.3|188292.3|188377.7|188287.7|6
1735580480000|2024-12-30 17:41:20|188382|188292|188389|188299|188389|188299|188382|188292|7
1735580490000|2024-12-30 17:41:30|188384.5|188294.5|188387.4|188297.4|188388|188298|188381.3|188291.3|9
1735580500000|2024-12-30 17:41:40|188381.9|188291.9|188382.4|188292.4|188383.1|188293.1|188381.7|188291.7|7
1735580520000|2024-12-30 17:42:00|188370.7|188280.7|188353.6|188263.6|188370.7|188280.7|188346.6|188256.6|18
1735580530000|2024-12-30 17:42:10|188354.1|188264.1|188369.3|188279.3|188372.3|188282.3|188354.1|188264.1|18
1735580540000|2024-12-30 17:42:20|188369.1|188279.1|188366.8|188276.8|188369.1|188279.1|188363.6|188273.6|4
1735580550000|2024-12-30 17:42:30|188368.8|188278.8|188377.2|188287.2|188377.2|188287.2|188367.8|188277.8|21
1735580560000|2024-12-30 17:42:40|188379.4|188289.4|188371.7|188281.7|188379.9|188289.9|188369.4|188279.4|16
1735580570000|2024-12-30 17:42:50|188370.5|188280.5|188343.2|188253.2|188370.5|188280.5|188343.2|188253.2|13
1735580580000|2024-12-30 17:43:00|188342.9|188252.9|188337.8|188247.8|188342.9|188252.9|188333.2|188243.2|13
1735580590000|2024-12-30 17:43:10|188328.1|188238.1|188323.8|188193.8|188328.1|188238.1|188306.6|188188.8|13
1735580600000|2024-12-30 17:43:20|188323.6|188193.6|188324.6|188194.6|188324.6|188194.6|188323.1|188193.1|9
1735580610000|2024-12-30 17:43:30|188324.4|188194.4|188324.4|188194.4|188325.4|188195.4|188324.4|188194.4|3
1735580620000|2024-12-30 17:43:40|188324.6|188194.6|188284.6|188194.6|188325.1|188201.4|188284.2|188194.2|10
1735580630000|2024-12-30 17:43:50|188290.1|188200.1|188286.9|188196.9|188293.4|188203.4|188284.1|188194.1|10
1735580640000|2024-12-30 17:44:00|188283|188193|188280.5|188190.5|188283|188193|188280.5|188190.5|4
1735580650000|2024-12-30 17:44:10|188278.5|188188.5|188283.6|188193.6|188286.9|188196.9|188278.5|188188.5|7
1735580660000|2024-12-30 17:44:20|188280.6|188190.6|188282.8|188192.8|188282.8|188192.8|188279|188189|3
1735580670000|2024-12-30 17:44:30|188286.9|188196.9|188282.9|188192.9|188286.9|188196.9|188279.4|188189.4|9
1735580680000|2024-12-30 17:44:40|188282.4|188192.4|188282.4|188192.4|188294.9|188204.9|188280.9|188190.9|12
1735580690000|2024-12-30 17:44:50|188278.9|188188.9|188284.8|188194.8|188291.3|188201.3|188278.9|188188.9|7
1735580700000|2024-12-30 17:45:00|188281.5|188191.5|188282.4|188192.4|188286.3|188196.3|188279.2|188189.2|9
1735580710000|2024-12-30 17:45:10|188278.4|188188.4|188280.7|188190.7|188281.2|188191.2|188276|188186|10
1735580720000|2024-12-30 17:45:20|188277.4|188187.4|188282.5|188192.5|188286.8|188196.8|188277.4|188187.4|14
1735580730000|2024-12-30 17:45:30|188286.9|188196.9|188290.6|188200.6|188290.6|188200.6|188286.9|188196.9|2
1735580740000|2024-12-30 17:45:40|188286.3|188196.3|188311.1|188181.1|188319|188196.3|188286.3|188172.9|14
1735580750000|2024-12-30 17:45:50|188309.4|188179.4|188299.8|188169.8|188313.1|188183.1|188299.8|188169.8|5
1735580760000|2024-12-30 17:46:00|188300.6|188170.6|188310.7|188180.7|188312|188182|188300.6|188170.6|13
1735580770000|2024-12-30 17:46:10|188310.2|188180.2|188317.3|188187.3|188317.4|188187.4|188310.2|188180.2|6
1735580780000|2024-12-30 17:46:20|188313.7|188183.7|188319.7|188189.7|188319.7|188189.7|188313.7|188183.7|3
1735580790000|2024-12-30 17:46:30|188316.2|188186.2|188318.9|188188.9|188319.2|188189.2|188316.2|188186.2|4
1735580800000|2024-12-30 17:46:40|188313.2|188183.2|188313.2|188183.2|188313.2|188183.2|188313.2|188183.2|1
1735580810000|2024-12-30 17:46:50|188309|188179|188309.5|188179.5|188310.9|188180.9|188309|188179|4
1735580820000|2024-12-30 17:47:00|188316.9|188186.9|188320.4|188190.4|188320.4|188190.4|188316.9|188186.9|2
1735580830000|2024-12-30 17:47:10|188315.9|188185.9|188296.4|188166.4|188315.9|188185.9|188292.9|188162.9|15
1735580840000|2024-12-30 17:47:20|188294.9|188164.9|188296.6|188166.6|188300.3|188170.3|188290.5|188160.5|9
1735580850000|2024-12-30 17:47:30|188301|188171|188296|188166|188301|188171|188296|188166|3
1735580860000|2024-12-30 17:47:40|188292.6|188162.6|188294.1|188164.1|188294.5|188164.5|188286.5|188156.5|12
1735580870000|2024-12-30 17:47:50|188291.8|188161.8|188293.7|188163.7|188294.1|188164.1|188291.8|188161.8|5
1735580880000|2024-12-30 17:48:00|188295.4|188165.4|188294.8|188164.8|188298.1|188168.1|188290.4|188160.4|9
1735580890000|2024-12-30 17:48:10|188291.3|188161.3|188280.4|188150.4|188294.6|188164.6|188280.1|188150.1|8
1735580900000|2024-12-30 17:48:20|188280.6|188150.6|188288.1|188158.1|188290|188160|188271.4|188141.4|20
1735580910000|2024-12-30 17:48:30|188290|188160|188300|188170|188301.8|188171.8|188286.4|188156.4|18
1735580920000|2024-12-30 17:48:40|188301.1|188171.1|188296.7|188166.7|188301.1|188171.1|188291.4|188161.4|13
1735580930000|2024-12-30 17:48:50|188296.4|188166.4|188297.8|188167.8|188299.8|188169.8|188292.7|188162.7|11
1735580940000|2024-12-30 17:49:00|188292.2|188162.2|188286.9|188156.9|188299.8|188169.8|188283.7|188153.7|21
1735580950000|2024-12-30 17:49:10|188284.9|188154.9|188294.4|188164.4|188297.9|188167.9|188282.9|188152.9|16
1735580960000|2024-12-30 17:49:20|188297.1|188167.1|188297.3|188167.3|188299.4|188169.4|188289.8|188159.8|15
1735580970000|2024-12-30 17:49:30|188299.4|188169.4|188294.9|188164.9|188303.4|188173.4|188294.9|188164.9|13
1735580980000|2024-12-30 17:49:40|188298.8|188168.8|188302.2|188172.2|188302.2|188172.2|188287.2|188157.2|16
1735580990000|2024-12-30 17:49:50|188298.5|188168.5|188298.8|188168.8|188303.8|188173.8|188298.3|188168.3|7
1735581000000|2024-12-30 17:50:00|188302.6|188172.6|188299.8|188169.8|188306|188176|188299.3|188169.3|12
1735581010000|2024-12-30 17:50:10|188297.8|188167.8|188295.6|188165.6|188299.5|188169.5|188295|188165|8
1735581030000|2024-12-30 17:50:30|188295.4|188165.4|188285.2|188155.2|188297.1|188167.1|188283.9|188153.9|11
1735581040000|2024-12-30 17:50:40|188282.5|188152.5|188294.2|188164.2|188294.2|188164.2|188281|188151|15
1735581050000|2024-12-30 17:50:50|188288.8|188158.8|188291.7|188161.7|188292.8|188162.8|188286.8|188156.8|16
1735581060000|2024-12-30 17:51:00|188291.4|188161.4|188298.1|188168.1|188300|188170|188290.1|188160.1|18
1735581070000|2024-12-30 17:51:10|188295.8|188165.8|188301.1|188171.1|188301.1|188171.1|188295.8|188165.8|4
1735581080000|2024-12-30 17:51:20|188306.1|188176.1|188304.8|188174.8|188309|188179|188302.4|188172.4|8
1735581090000|2024-12-30 17:51:30|188304.3|188174.3|188295.7|188165.7|188304.3|188174.3|188293.2|188163.2|10
1735581100000|2024-12-30 17:51:40|188297.3|188167.3|188297.8|188167.8|188297.9|188167.9|188295.4|188165.4|11
1735581110000|2024-12-30 17:51:50|188303.5|188173.5|188299.4|188169.4|188304.2|188174.2|188298.3|188168.3|12
1735581120000|2024-12-30 17:52:00|188296.7|188166.7|188297.8|188167.8|188300|188170|188293.8|188163.8|9
1735581130000|2024-12-30 17:52:10|188299.8|188169.8|188303.6|188173.6|188308.7|188178.7|188299.8|188169.8|5
1735581140000|2024-12-30 17:52:20|188299.6|188169.6|188302.8|188172.8|188303.3|188173.3|188299.6|188169.6|8
1735581150000|2024-12-30 17:52:30|188307.4|188177.4|188310.7|188180.7|188313.8|188183.8|188307.4|188177.4|7
1735581160000|2024-12-30 17:52:40|188310.6|188180.6|188307.8|188177.8|188316|188186|188307.8|188177.8|3
1735581170000|2024-12-30 17:52:50|188316|188186|188321.3|188191.3|188321.3|188191.3|188313.1|188183.1|9
1735581180000|2024-12-30 17:53:00|188317.7|188187.7|188314.4|188184.4|188321.7|188191.7|188311.7|188181.7|7
1735581190000|2024-12-30 17:53:10|188312.4|188182.4|188313.9|188183.9|188318.9|188188.9|188312.4|188182.4|6
1735581200000|2024-12-30 17:53:20|188313.8|188183.8|188308.4|188178.4|188319.7|188189.7|188308.1|188178.1|15
1735581210000|2024-12-30 17:53:30|188308.2|188178.2|188319.4|188189.4|188319.4|188189.4|188302.2|188172.2|27
1735581220000|2024-12-30 17:53:40|188318.4|188188.4|188320.2|188190.2|188320.2|188190.2|188317.7|188187.7|6
1735581230000|2024-12-30 17:53:50|188326.2|188196.2|188324.6|188194.6|188328.4|188198.4|188316.7|188186.7|16
1735581240000|2024-12-30 17:54:00|188325.8|188195.8|188327.5|188197.5|188327.8|188197.8|188320|188190|19
1735581250000|2024-12-30 17:54:10|188321.3|188191.3|188324.3|188194.3|188324.3|188194.3|188318.3|188188.3|7
1735581260000|2024-12-30 17:54:20|188326.3|188196.3|188332.5|188202.5|188332.5|188202.5|188322.3|188192.3|7
1735581270000|2024-12-30 17:54:30|188327.8|188197.8|188326.1|188196.1|188337.2|188207.2|188318.8|188188.8|23
1735581280000|2024-12-30 17:54:40|188326.7|188196.7|188329.1|188199.1|188329.1|188199.1|188320.5|188190.5|13
1735581290000|2024-12-30 17:54:50|188321.2|188191.2|188331.5|188201.5|188332.9|188202.9|188321.2|188191.2|17
1735581300000|2024-12-30 17:55:00|188332.6|188202.6|188349.4|188219.4|188349.4|188219.4|188323.9|188193.9|19
1735581310000|2024-12-30 17:55:10|188347.2|188217.2|188347.9|188217.9|188352.9|188222.9|188343.3|188213.3|18
1735581320000|2024-12-30 17:55:20|188349.1|188219.1|188381.2|188251.2|188383|188253|188342.4|188212.4|20
1735581330000|2024-12-30 17:55:30|188389.6|188259.6|188381.6|188251.6|188389.6|188259.6|188381.6|188251.6|3
1735581340000|2024-12-30 17:55:40|188381.8|188251.8|188365.2|188235.2|188381.8|188251.8|188363.2|188233.2|5
1735581350000|2024-12-30 17:55:50|188366.4|188236.4|188367.1|188237.1|188367.2|188237.2|188361.5|188231.5|9
1735581360000|2024-12-30 17:56:00|188366.8|188236.8|188366.1|188236.1|188367|188237|188355.2|188225.2|21
1735581370000|2024-12-30 17:56:10|188364.9|188234.9|188360.7|188230.7|188364.9|188234.9|188359.6|188229.6|7
1735581380000|2024-12-30 17:56:20|188361.2|188231.2|188376.9|188246.9|188376.9|188246.9|188361.2|188231.2|11
1735581390000|2024-12-30 17:56:30|188382.2|188252.2|188388.7|188258.7|188393.7|188263.7|188382.2|188252.2|10
1735581410000|2024-12-30 17:56:50|188388.5|188258.5|188386.6|188256.6|188388.5|188258.5|188386.3|188256.3|3
1735581420000|2024-12-30 17:57:00|188386|188256|188389.9|188259.9|188395|188265|188384.8|188254.8|15
1735581430000|2024-12-30 17:57:10|188398.7|188268.7|188389.6|188259.6|188398.7|188268.7|188385.3|188255.3|14
1735581440000|2024-12-30 17:57:20|188388.4|188258.4|188383.7|188253.7|188388.4|188258.4|188383.7|188253.7|2
1735581450000|2024-12-30 17:57:30|188385.2|188255.2|188390.3|188260.3|188390.3|188260.3|188385.2|188255.2|2
1735581460000|2024-12-30 17:57:40|188392.6|188262.6|188393.2|188263.2|188397.5|188267.5|188392.1|188262.1|7
1735581470000|2024-12-30 17:57:50|188392|188262|188390.5|188260.5|188392|188262|188390.5|188260.5|2
1735581480000|2024-12-30 17:58:00|188389.9|188259.9|188388.1|188258.1|188389.9|188259.9|188383.5|188253.5|4
1735581490000|2024-12-30 17:58:10|188382.9|188252.9|188380.9|188250.9|188382.9|188252.9|188380.9|188250.9|3
1735581500000|2024-12-30 17:58:20|188375.4|188245.4|188379.4|188249.4|188379.4|188249.4|188374|188244|5
1735581510000|2024-12-30 17:58:30|188378.9|188248.9|188379.1|188249.1|188380.6|188250.6|188378.9|188248.9|3
1735581520000|2024-12-30 17:58:40|188379.9|188249.9|188373.7|188243.7|188380|188250|188373.7|188243.7|3
1735581530000|2024-12-30 17:58:50|188372.1|188242.1|188377.7|188247.7|188377.7|188247.7|188366.9|188236.9|7
1735581540000|2024-12-30 17:59:00|188371.8|188241.8|188364.7|188234.7|188371.8|188241.8|188359.8|188229.8|20
1735581550000|2024-12-30 17:59:10|188361.4|188231.4|188358|188228|188363.3|188233.3|188351.5|188221.5|11
1735581560000|2024-12-30 17:59:20|188358.2|188228.2|188349.6|188219.6|188360.4|188230.4|188349.3|188219.3|31
1735581570000|2024-12-30 17:59:30|188354.9|188224.9|188353.9|188223.9|188356.7|188226.7|188346.4|188216.4|16
1735581580000|2024-12-30 17:59:40|188349.2|188219.2|188353.2|188223.2|188353.9|188223.9|188349.2|188219.2|10
1735581590000|2024-12-30 17:59:50|188358.5|188228.5|188353.9|188223.9|188358.5|188228.5|188351.7|188221.7|4
1735581600000|2024-12-30 18:00:00|188347.5|188217.5|188350.2|188220.2|188350.2|188220.2|188339.9|188209.9|19
1735581610000|2024-12-30 18:00:10|188346|188216|188334.1|188204.1|188348|188218|188328.6|188198.6|19
1735581620000|2024-12-30 18:00:20|188333.8|188203.8|188332.8|188202.8|188334.1|188204.1|188326.8|188196.8|10
1735581630000|2024-12-30 18:00:30|188335.9|188205.9|188355.5|188225.5|188355.5|188225.5|188335.3|188205.3|8
1735581640000|2024-12-30 18:00:40|188356|188226|188375.1|188245.1|188380.1|188250.1|188356|188226|13
1735581650000|2024-12-30 18:00:50|188378.6|188248.6|188388.1|188258.1|188394.6|188264.6|188378.6|188248.6|13
1735581660000|2024-12-30 18:01:00|188391.8|188261.8|188389|188259|188394.2|188264.2|188387.2|188257.2|8
1735581670000|2024-12-30 18:01:10|188387.2|188257.2|188390|188260|188390|188260|188387.2|188257.2|2
1735581680000|2024-12-30 18:01:20|188389|188259|188385.9|188255.9|188390|188260|188377.5|188247.5|7
1735581690000|2024-12-30 18:01:30|188386.9|188256.9|188386.6|188256.6|188389.1|188259.1|188385.4|188255.4|8
1735581700000|2024-12-30 18:01:40|188390.7|188260.7|188386.8|188256.8|188390.7|188260.7|188384.5|188254.5|7
1735581710000|2024-12-30 18:01:50|188384|188254|188381.2|188251.2|188384|188254|188371|188241|8
1735581720000|2024-12-30 18:02:00|188382.9|188252.9|188383.7|188253.7|188389.9|188259.9|188381.2|188251.2|4
1735581730000|2024-12-30 18:02:10|188385.5|188255.5|188387.7|188257.7|188387.7|188257.7|188383.7|188253.7|3
1735581740000|2024-12-30 18:02:20|188382.1|188252.1|188377|188247|188383.9|188253.9|188371.8|188241.8|15
1735581750000|2024-12-30 18:02:30|188377.2|188247.2|188376.5|188246.5|188378.2|188248.2|188369.1|188239.1|10
1735581760000|2024-12-30 18:02:40|188372.4|188242.4|188371.2|188281.2|188379.2|188281.2|188360.1|188238.9|11
1735581770000|2024-12-30 18:02:50|188366.1|188276.1|188373.3|188283.3|188380.1|188290.1|188364.3|188274.3|11
1735581780000|2024-12-30 18:03:00|188376.8|188286.8|188375.4|188285.4|188376.8|188286.8|188370.8|188280.8|5
1735581790000|2024-12-30 18:03:10|188375.5|188285.5|188372.1|188282.1|188375.5|188285.5|188369.2|188279.2|4
1735581800000|2024-12-30 18:03:20|188366.5|188276.5|188364.7|188274.7|188366.5|188276.5|188364.7|188274.7|2
1735581810000|2024-12-30 18:03:30|188370|188280|188358.6|188268.6|188370|188280|188358.4|188268.4|8
1735581820000|2024-12-30 18:03:40|188364.1|188274.1|188364.9|188274.9|188369|188279|188360.7|188270.7|8
1735581830000|2024-12-30 18:03:50|188370|188280|188367.4|188277.4|188370|188280|188366.2|188276.2|8
1735581840000|2024-12-30 18:04:00|188372|188282|188378.8|188288.8|188378.8|188288.8|188368|188278|14
1735581850000|2024-12-30 18:04:10|188374.9|188284.9|188364.8|188274.8|188374.9|188284.9|188364.8|188274.8|8
1735581860000|2024-12-30 18:04:20|188366.8|188276.8|188364.1|188274.1|188370.2|188280.2|188364.1|188274.1|8
1735581870000|2024-12-30 18:04:30|188361.9|188271.9|188360.6|188270.6|188361.9|188271.9|188358.4|188268.4|5
1735581880000|2024-12-30 18:04:40|188363.1|188273.1|188365|188275|188366.7|188276.7|188363.1|188273.1|8
1735581890000|2024-12-30 18:04:50|188363.5|188273.5|188363.7|188273.7|188363.7|188273.7|188362|188272|3
1735581900000|2024-12-30 18:05:00|188362.5|188272.5|188354.5|188264.5|188363.7|188273.7|188353.2|188263.2|7
1735581910000|2024-12-30 18:05:10|188351|188261|188364.2|188274.2|188364.2|188274.2|188351|188261|14
1735581920000|2024-12-30 18:05:20|188369.1|188279.1|188360.2|188270.2|188369.1|188279.1|188359.2|188269.2|10
1735581930000|2024-12-30 18:05:30|188359.8|188269.8|188358|188268|188359.8|188269.8|188358|188268|2
1735581940000|2024-12-30 18:05:40|188360.5|188270.5|188342.8|188252.8|188362.2|188272.2|188342.8|188252.8|9
1735581950000|2024-12-30 18:05:50|188344.1|188254.1|188352.9|188262.9|188352.9|188262.9|188337|188247|14
1735581960000|2024-12-30 18:06:00|188348.8|188258.8|188359.6|188269.6|188362.2|188272.2|188342.5|188252.5|19
1735581970000|2024-12-30 18:06:10|188354.3|188264.3|188358.9|188268.9|188360.7|188270.7|188354.3|188264.3|4
1735581980000|2024-12-30 18:06:20|188353.9|188263.9|188347.1|188257.1|188358.6|188268.6|188344.3|188254.3|13
1735581990000|2024-12-30 18:06:30|188351.6|188261.6|188363.1|188273.1|188363.1|188273.1|188351.6|188261.6|7
1735582000000|2024-12-30 18:06:40|188361.9|188271.9|188350.5|188260.5|188361.9|188271.9|188347.5|188257.5|12
1735582010000|2024-12-30 18:06:50|188348|188258|188347.4|188257.4|188348.7|188258.7|188343|188253|5
1735582020000|2024-12-30 18:07:00|188343.6|188253.6|188343.1|188253.1|188347.6|188257.6|188336.7|188246.7|8
1735582030000|2024-12-30 18:07:10|188336|188246|188345.2|188255.2|188345.2|188255.2|188336|188246|7
1735582040000|2024-12-30 18:07:20|188341.2|188251.2|188336.2|188246.2|188341.2|188251.2|188336.2|188246.2|3
1735582050000|2024-12-30 18:07:30|188335.9|188245.9|188339.9|188249.9|188344.2|188254.2|188331.7|188241.7|7
1735582060000|2024-12-30 18:07:40|188339.6|188249.6|188337.8|188247.8|188339.6|188249.6|188337.8|188247.8|3
1735582070000|2024-12-30 18:07:50|188336.3|188246.3|188320|188230|188336.3|188246.3|188307.8|188217.8|12
1735582080000|2024-12-30 18:08:00|188317.2|188227.2|188320.7|188230.7|188324.8|188234.8|188310.2|188220.2|17
1735582090000|2024-12-30 18:08:10|188314.8|188224.8|188314.6|188224.6|188318.3|188228.3|188306.8|188216.8|21
1735582100000|2024-12-30 18:08:20|188312.9|188222.9|188309.3|188219.3|188312.9|188222.9|188300.1|188210.1|10
1735582110000|2024-12-30 18:08:30|188303.5|188213.5|188310|188220|188310|188220|188301.5|188211.5|3
1735582120000|2024-12-30 18:08:40|188308.3|188218.3|188309.2|188219.2|188309.2|188219.2|188299.7|188209.7|11
1735582130000|2024-12-30 18:08:50|188306.5|188216.5|188304.9|188214.9|188307.6|188217.6|188296.6|188206.6|11
1735582140000|2024-12-30 18:09:00|188303|188213|188295.3|188205.3|188306.9|188216.9|188289.3|188199.3|14
1735582150000|2024-12-30 18:09:10|188290.1|188200.1|188287.4|188197.4|188292|188202|188287.4|188197.4|5
1735582160000|2024-12-30 18:09:20|188285.9|188195.9|188287.1|188197.1|188293.2|188203.2|188284|188194|16
1735582170000|2024-12-30 18:09:30|188291|188201|188286.9|188196.9|188291|188201|188286.9|188196.9|2
1735582180000|2024-12-30 18:09:40|188291|188201|188290.8|188200.8|188291.2|188201.2|188286.9|188196.9|10
1735582190000|2024-12-30 18:09:50|188293|188203|188291.8|188201.8|188293|188203|188291.8|188201.8|2
1735582200000|2024-12-30 18:10:00|188288.3|188198.3|188284.5|188194.5|188291.8|188201.8|188281.7|188191.7|6
1735582210000|2024-12-30 18:10:10|188282.6|188192.6|188282.9|188192.9|188286.1|188196.1|188281.1|188191.1|6
1735582220000|2024-12-30 18:10:20|188279.4|188189.4|188281.6|188191.6|188281.6|188191.6|188274.1|188184.1|15
1735582230000|2024-12-30 18:10:30|188279.9|188189.9|188282.4|188192.4|188282.4|188192.4|188276.9|188186.9|8
1735582240000|2024-12-30 18:10:40|188282.6|188192.6|188281.5|188191.5|188286|188196|188280.5|188190.5|7
1735582250000|2024-12-30 18:10:50|188285|188195|188287.3|188197.3|188293.9|188203.9|188281.1|188191.1|18
1735582260000|2024-12-30 18:11:00|188283.3|188193.3|188296.6|188206.6|188297.4|188207.4|188283.3|188193.3|9
1735582270000|2024-12-30 18:11:10|188298|188208|188291.9|188201.9|188298|188208|188289.2|188199.2|8
1735582280000|2024-12-30 18:11:20|188295.6|188205.6|188289.2|188199.2|188295.6|188205.6|188288.4|188198.4|15
1735582290000|2024-12-30 18:11:30|188293|188203|188289.3|188199.3|188296.8|188206.8|188289|188199|10
1735582300000|2024-12-30 18:11:40|188293.1|188203.1|188293.5|188203.5|188297.2|188207.2|188289.7|188199.7|11
1735582310000|2024-12-30 18:11:50|188291.5|188201.5|188286.2|188196.2|188293|188203|188285.2|188195.2|7
1735582320000|2024-12-30 18:12:00|188288.7|188198.7|188281.8|188191.8|188292.9|188202.9|188280.4|188190.4|14
1735582330000|2024-12-30 18:12:10|188280.1|188190.1|188281.4|188191.4|188286.8|188196.8|188280.1|188190.1|6
1735582340000|2024-12-30 18:12:20|188285|188195|188284.6|188194.6|188285|188195|188278.8|188188.8|4
1735582350000|2024-12-30 18:12:30|188280.3|188190.3|188284.2|188194.2|188284.2|188194.2|188280.3|188190.3|2
1735582360000|2024-12-30 18:12:40|188280.2|188190.2|188288.9|188198.9|188295.2|188205.2|188280.2|188190.2|10
1735582370000|2024-12-30 18:12:50|188292.5|188202.5|188296.1|188206.1|188296.4|188206.4|188284.2|188194.2|14
1735582380000|2024-12-30 18:13:00|188295.1|188205.1|188298.3|188208.3|188315.9|188225.9|188294.4|188204.4|17
1735582390000|2024-12-30 18:13:10|188292.5|188202.5|188300.1|188210.1|188300.6|188210.6|188292.5|188202.5|7
1735582400000|2024-12-30 18:13:20|188300.4|188210.4|188298.4|188208.4|188300.4|188210.4|188294.2|188204.2|9
1735582410000|2024-12-30 18:13:30|188294.8|188204.8|188297.7|188207.7|188297.7|188207.7|188294.1|188204.1|5
1735582420000|2024-12-30 18:13:40|188294.1|188204.1|188300.3|188210.3|188314.5|188224.5|188294.1|188204.1|10
1735582430000|2024-12-30 18:13:50|188298.8|188208.8|188297.9|188207.9|188308.2|188218.2|188297.9|188207.9|7
1735582440000|2024-12-30 18:14:00|188297.4|188207.4|188297.4|188207.4|188297.4|188207.4|188297.4|188207.4|1
1735582450000|2024-12-30 18:14:10|188301.2|188211.2|188290|188200|188301.2|188211.2|188290|188200|4
1735582460000|2024-12-30 18:14:20|188291.3|188201.3|188289.1|188199.1|188301.9|188211.9|188284.8|188194.8|19
1735582470000|2024-12-30 18:14:30|188285.6|188195.6|188289.9|188199.9|188291.5|188201.5|188284.7|188194.7|13
1735582480000|2024-12-30 18:14:40|188291.9|188201.9|188293.7|188203.7|188294.4|188204.4|188289.4|188199.4|6
1735582490000|2024-12-30 18:14:50|188290.1|188200.1|188290|188200|188298.8|188208.8|188290|188200|7
1735582500000|2024-12-30 18:15:00|188293.5|188203.5|188281.2|188191.2|188293.5|188203.5|188279.3|188189.3|7
1735582510000|2024-12-30 18:15:10|188293.8|188203.8|188296.6|188206.6|188296.6|188206.6|188292.8|188202.8|4
1735582520000|2024-12-30 18:15:20|188292.1|188202.1|188291.4|188201.4|188293.4|188203.4|188286.8|188196.8|9
1735582530000|2024-12-30 18:15:30|188287.8|188197.8|188294.7|188204.7|188296.1|188206.1|188287.8|188197.8|4
1735582540000|2024-12-30 18:15:40|188294.2|188204.2|188294.2|188204.2|188294.2|188204.2|188294.2|188204.2|1
1735582550000|2024-12-30 18:15:50|188288.9|188198.9|188288.8|188198.8|188289.1|188199.1|188286.1|188196.1|6
1735582560000|2024-12-30 18:16:00|188291.9|188201.9|188282.9|188192.9|188293.2|188203.2|188280.6|188190.6|14
1735582570000|2024-12-30 18:16:10|188279.9|188189.9|188283.6|188193.6|188284.6|188194.6|188279.9|188189.9|8
1735582580000|2024-12-30 18:16:20|188287.2|188197.2|188280.3|188190.3|188287.2|188197.2|188278.3|188188.3|4
1735582590000|2024-12-30 18:16:30|188281.5|188191.5|188297.1|188207.1|188302.8|188212.8|188281.5|188191.5|11
1735582600000|2024-12-30 18:16:40|188295.1|188205.1|188299|188209|188311.1|188221.1|188293.3|188203.3|12
1735582610000|2024-12-30 18:16:50|188302.6|188212.6|188315.8|188225.8|188315.8|188225.8|188302.6|188212.6|4
1735582620000|2024-12-30 18:17:00|188311.4|188221.4|188296.4|188206.4|188311.4|188221.4|188292.4|188202.4|17
1735582630000|2024-12-30 18:17:10|188292.8|188202.8|188306.4|188216.4|188311.6|188221.6|188289.8|188199.8|11
1735582640000|2024-12-30 18:17:20|188309.5|188219.5|188310.8|188220.8|188312.4|188222.4|188298.1|188208.1|12
1735582650000|2024-12-30 18:17:30|188302.1|188212.1|188313.3|188223.3|188315.6|188225.6|188302.1|188212.1|12
1735582660000|2024-12-30 18:17:40|188309.7|188219.7|188313.1|188223.1|188318.5|188228.5|188298.9|188208.9|23
1735582670000|2024-12-30 18:17:50|188316.8|188226.8|188321.4|188231.4|188324.3|188234.3|188316.6|188226.6|8
1735582680000|2024-12-30 18:18:00|188321.2|188231.2|188322.4|188232.4|188323.4|188233.4|188318.6|188228.6|6
1735582690000|2024-12-30 18:18:10|188317.8|188227.8|188322.1|188232.1|188322.1|188232.1|188317.8|188227.8|5
1735582700000|2024-12-30 18:18:20|188316.4|188226.4|188321.9|188231.9|188321.9|188231.9|188314.7|188224.7|6
1735582710000|2024-12-30 18:18:30|188318.1|188228.1|188317.9|188227.9|188322.6|188232.6|188314|188224|14
1735582720000|2024-12-30 18:18:40|188311.2|188221.2|188315.6|188225.6|188317.5|188227.5|188302.6|188212.6|19
1735582730000|2024-12-30 18:18:50|188311.7|188221.7|188313.9|188223.9|188313.9|188223.9|188304|188214|15
1735582740000|2024-12-30 18:19:00|188315.6|188225.6|188323.6|188233.6|188323.6|188233.6|188315.6|188225.6|5
1735582750000|2024-12-30 18:19:10|188319.4|188229.4|188350.3|188260.3|188350.4|188260.4|188319.4|188229.4|8
1735582760000|2024-12-30 18:19:20|188346.1|188256.1|188349.8|188259.8|188351.5|188261.5|188346.1|188256.1|5
1735582770000|2024-12-30 18:19:30|188350.5|188260.5|188344.8|188254.8|188350.5|188260.5|188344.8|188254.8|3
1735582780000|2024-12-30 18:19:40|188340.6|188250.6|188356.4|188266.4|188356.4|188266.4|188340.6|188250.6|6
1735582790000|2024-12-30 18:19:50|188356.7|188266.7|188350.1|188260.1|188356.7|188266.7|188347.8|188257.8|8
1735582800000|2024-12-30 18:20:00|188356|188266|188351.5|188261.5|188356|188266|188350.4|188260.4|11
1735582810000|2024-12-30 18:20:10|188345.8|188255.8|188348.9|188258.9|188357|188267|188344.7|188254.7|14
1735582820000|2024-12-30 18:20:20|188345.2|188255.2|188345|188255|188349.4|188259.4|188341.4|188251.4|7
1735582830000|2024-12-30 18:20:30|188342.7|188252.7|188332.5|188242.5|188342.7|188252.7|188332.5|188242.5|4
1735582840000|2024-12-30 18:20:40|188333.3|188243.3|188387.3|188257.3|188388.3|188270.8|188333.3|188243.3|11
1735582850000|2024-12-30 18:20:50|188387.2|188257.2|188389|188259|188390.2|188260.2|188387.2|188257.2|9
1735582860000|2024-12-30 18:21:00|188387.7|188257.7|188369|188279|188390.5|188280.5|188369|188257.7|9
1735582870000|2024-12-30 18:21:10|188371.2|188281.2|188374.3|188284.3|188377.1|188287.1|188369.7|188279.7|10
1735582880000|2024-12-30 18:21:20|188369.5|188279.5|188371.3|188281.3|188375.2|188285.2|188369.5|188279.5|5
1735582890000|2024-12-30 18:21:30|188371|188281|188377.9|188287.9|188377.9|188287.9|188371|188281|4
1735582900000|2024-12-30 18:21:40|188375.6|188285.6|188378.2|188288.2|188383.1|188293.1|188374.6|188284.6|9
1735582910000|2024-12-30 18:21:50|188377.2|188287.2|188372.7|188282.7|188377.2|188287.2|188372.7|188282.7|7
1735582920000|2024-12-30 18:22:00|188373.7|188283.7|188364.8|188274.8|188375.5|188285.5|188362.3|188272.3|8
1735582930000|2024-12-30 18:22:10|188368.4|188278.4|188368.4|188278.4|188370.4|188280.4|188368.4|188278.4|3
1735582940000|2024-12-30 18:22:20|188370.7|188280.7|188372.3|188282.3|188373.6|188283.6|188367.8|188277.8|13
1735582950000|2024-12-30 18:22:30|188375.8|188285.8|188360.9|188270.9|188377.8|188287.8|188360.9|188270.9|14
1735582960000|2024-12-30 18:22:40|188365|188275|188360|188270|188367.3|188277.3|188359.5|188269.5|6
1735582970000|2024-12-30 18:22:50|188363.5|188273.5|188367.1|188277.1|188368.7|188278.7|188363|188273|15
1735582980000|2024-12-30 18:23:00|188365.4|188275.4|188362.7|188272.7|188365.4|188275.4|188362.1|188272.1|6
1735582990000|2024-12-30 18:23:10|188364.7|188274.7|188369.5|188279.5|188369.5|188279.5|188361.9|188271.9|13
1735583000000|2024-12-30 18:23:20|188367.5|188277.5|188391|188261|188391|188282.5|188363.6|188261|16
1735583010000|2024-12-30 18:23:30|188389.5|188259.5|188389.5|188259.5|188391.5|188261.5|188384.6|188254.6|17
1735583020000|2024-12-30 18:23:40|188392|188262|188389.3|188259.3|188398.6|188268.6|188387|188257|14
1735583030000|2024-12-30 18:23:50|188387.2|188257.2|188385.9|188255.9|188390.9|188260.9|188384.9|188254.9|7
1735583040000|2024-12-30 18:24:00|188391.2|188261.2|188387.4|188257.4|188393.9|188263.9|188387.4|188257.4|8
1735583050000|2024-12-30 18:24:10|188388.9|188258.9|188400.8|188270.8|188400.8|188270.8|188388.9|188258.9|8
1735583060000|2024-12-30 18:24:20|188402.3|188272.3|188402.3|188272.3|188402.3|188272.3|188402.3|188272.3|1
1735583070000|2024-12-30 18:24:30|188398.4|188268.4|188398.7|188268.7|188398.7|188268.7|188398.4|188268.4|4
1735583080000|2024-12-30 18:24:40|188404.7|188274.7|188400.8|188270.8|188404.7|188274.7|188400|188270|4
1735583090000|2024-12-30 18:24:50|188400|188270|188395.7|188265.7|188400.3|188270.3|188395.7|188265.7|6
1735583100000|2024-12-30 18:25:00|188396.5|188266.5|188406.9|188276.9|188406.9|188276.9|188396.5|188266.5|4
1735583110000|2024-12-30 18:25:10|188406.4|188276.4|188406.4|188276.4|188406.4|188276.4|188406.4|188276.4|1
1735583120000|2024-12-30 18:25:20|188403.9|188273.9|188398.2|188268.2|188406.4|188276.4|188394.4|188264.4|12
1735583130000|2024-12-30 18:25:30|188400.5|188270.5|188394.7|188264.7|188401.6|188271.6|188394.7|188264.7|4
1735583140000|2024-12-30 18:25:40|188397.2|188267.2|188394.6|188264.6|188400.8|188270.8|188394.6|188264.6|4
1735583150000|2024-12-30 18:25:50|188394.3|188264.3|188390.4|188260.4|188396.1|188266.1|188390.4|188260.4|9
1735583160000|2024-12-30 18:26:00|188390.8|188260.8|188401.7|188271.7|188402|188272|188387.4|188257.4|17
1735583170000|2024-12-30 18:26:10|188408.3|188278.3|188410.4|188280.4|188410.4|188280.4|188403.5|188273.5|6
1735583180000|2024-12-30 18:26:20|188406.4|188276.4|188408.1|188278.1|188409.4|188279.4|188403.6|188273.6|15
1735583190000|2024-12-30 18:26:30|188404.8|188274.8|188401.7|188271.7|188408.2|188278.2|188396.2|188266.2|16
1735583200000|2024-12-30 18:26:40|188404.9|188274.9|188410.3|188280.3|188410.3|188280.3|188404.9|188274.9|7
1735583210000|2024-12-30 18:26:50|188404.5|188274.5|188407.4|188277.4|188407.4|188277.4|188404.5|188274.5|4
1735583220000|2024-12-30 18:27:00|188402|188272|188404.8|188274.8|188404.8|188274.8|188402|188272|2
1735583230000|2024-12-30 18:27:10|188403.1|188273.1|188407.7|188277.7|188407.7|188277.7|188400.2|188270.2|9
1735583240000|2024-12-30 18:27:20|188406.2|188276.2|188394.8|188264.8|188406.2|188276.2|188392.8|188262.8|11
1735583250000|2024-12-30 18:27:30|188392.6|188262.6|188374.2|188284.2|188395.1|188290.1|188373.7|188262.6|11
1735583260000|2024-12-30 18:27:40|188376.5|188286.5|188376.5|188286.5|188379.5|188289.5|188376.5|188286.5|4
1735583270000|2024-12-30 18:27:50|188376.4|188286.4|188372.5|188282.5|188377.9|188287.9|188367|188277|9
1735583280000|2024-12-30 18:28:00|188369.2|188279.2|188370.8|188280.8|188374.6|188284.6|188362.9|188272.9|19
1735583290000|2024-12-30 18:28:10|188371.8|188281.8|188371.7|188281.7|188374.7|188284.7|188369.8|188279.8|5
1735583300000|2024-12-30 18:28:20|188373.5|188283.5|188371.4|188281.4|188380.7|188290.7|188371.3|188281.3|16
1735583310000|2024-12-30 18:28:30|188368.5|188278.5|188372|188282|188377|188287|188368.5|188278.5|5
1735583320000|2024-12-30 18:28:40|188375.2|188285.2|188372.4|188282.4|188375.2|188285.2|188370.4|188280.4|6
1735583330000|2024-12-30 18:28:50|188369.7|188279.7|188376.4|188286.4|188376.4|188286.4|188369.7|188279.7|8
1735583340000|2024-12-30 18:29:00|188372.9|188282.9|188370.6|188280.6|188373.3|188283.3|188365|188275|10
1735583350000|2024-12-30 18:29:10|188369.6|188279.6|188367.7|188277.7|188371.5|188281.5|188366.8|188276.8|6
1735583360000|2024-12-30 18:29:20|188371|188281|188373.2|188283.2|188376.9|188286.9|188369.5|188279.5|8
1735583370000|2024-12-30 18:29:30|188378.8|188288.8|188368.9|188278.9|188378.8|188288.8|188368.9|188278.9|8
1735583380000|2024-12-30 18:29:40|188371.3|188281.3|188370.6|188280.6|188371.3|188281.3|188370.6|188280.6|3
1735583390000|2024-12-30 18:29:50|188377.5|188287.5|188379.6|188289.6|188379.6|188289.6|188375.4|188285.4|5
1735583400000|2024-12-30 18:30:00|188381.1|188291.1|188373.5|188283.5|188381.1|188291.1|188373.5|188283.5|8
1735583410000|2024-12-30 18:30:10|188377.3|188287.3|188374.8|188284.8|188377.3|188287.3|188369.2|188279.2|11
1735583420000|2024-12-30 18:30:20|188369.2|188279.2|188372.6|188282.6|188374.2|188284.2|188369.2|188279.2|5
1735583430000|2024-12-30 18:30:30|188372.9|188282.9|188372.9|188282.9|188372.9|188282.9|188372.9|188282.9|1
1735583440000|2024-12-30 18:30:40|188372.7|188282.7|188384.4|188294.4|188384.4|188294.4|188372.7|188282.7|7
1735583450000|2024-12-30 18:30:50|188381.2|188291.2|188379.1|188289.1|188381.2|188291.2|188378.6|188288.6|6
1735583460000|2024-12-30 18:31:00|188382.1|188292.1|188374.5|188284.5|188382.1|188292.1|188367|188277|11
1735583470000|2024-12-30 18:31:10|188377.3|188287.3|188370.2|188280.2|188377.8|188287.8|188370.2|188280.2|8
1735583480000|2024-12-30 18:31:20|188370.5|188280.5|188366.9|188276.9|188373.2|188283.2|188365|188275|12
1735583490000|2024-12-30 18:31:30|188364.1|188274.1|188368.2|188278.2|188372.2|188282.2|188364.1|188274.1|5
1735583510000|2024-12-30 18:31:50|188364.9|188274.9|188365.1|188275.1|188369.9|188279.9|188364.1|188274.1|8
1735583520000|2024-12-30 18:32:00|188361.4|188271.4|188347.5|188257.5|188368.7|188278.7|188345.9|188255.9|16
1735583530000|2024-12-30 18:32:10|188347.2|188257.2|188351.7|188261.7|188351.7|188261.7|188346.2|188256.2|8
1735583540000|2024-12-30 18:32:20|188348.7|188258.7|188358.9|188268.9|188358.9|188268.9|188347.8|188257.8|5
1735583550000|2024-12-30 18:32:30|188357.7|188267.7|188361.3|188271.3|188361.3|188271.3|188343.2|188253.2|12
1735583560000|2024-12-30 18:32:40|188359|188269|188359.8|188269.8|188359.8|188269.8|188359|188269|3
1735583570000|2024-12-30 18:32:50|188364.4|188274.4|188361.4|188271.4|188364.4|188274.4|188361.4|188271.4|2
1735583580000|2024-12-30 18:33:00|188360.2|188270.2|188359.3|188269.3|188363.7|188273.7|188358.8|188268.8|6
1735583590000|2024-12-30 18:33:10|188361.2|188271.2|188363.7|188273.7|188364.9|188274.9|188361.2|188271.2|4
1735583600000|2024-12-30 18:33:20|188360.8|188270.8|188351.6|188261.6|188360.8|188270.8|188348.1|188258.1|16
1735583610000|2024-12-30 18:33:30|188351.8|188261.8|188350.6|188260.6|188359.3|188269.3|188347.3|188257.3|13
1735583620000|2024-12-30 18:33:40|188346.3|188256.3|188340.3|188250.3|188348.9|188258.9|188340.3|188250.3|7
1735583630000|2024-12-30 18:33:50|188337.5|188247.5|188339.4|188249.4|188344.1|188254.1|188336.2|188246.2|13
1735583640000|2024-12-30 18:34:00|188342.8|188252.8|188337.4|188247.4|188342.8|188252.8|188335.5|188245.5|7
1735583650000|2024-12-30 18:34:10|188334.2|188244.2|188343.4|188253.4|188343.4|188253.4|188334.2|188244.2|9
1735583660000|2024-12-30 18:34:20|188344.4|188254.4|188343.4|188253.4|188344.4|188254.4|188339.8|188249.8|7
1735583670000|2024-12-30 18:34:30|188345|188255|188338.6|188248.6|188345|188255|188337.2|188247.2|8
1735583680000|2024-12-30 18:34:40|188336.1|188246.1|188336.1|188246.1|188336.1|188246.1|188336.1|188246.1|1
1735583690000|2024-12-30 18:34:50|188335.6|188245.6|188334.9|188244.9|188337.2|188247.2|188333.5|188243.5|7
1735583700000|2024-12-30 18:35:00|188337.7|188247.7|188331.3|188241.3|188342.7|188252.7|188328|188238|15
1735583710000|2024-12-30 18:35:10|188334.2|188244.2|188331.3|188241.3|188340.3|188250.3|188331.3|188241.3|13
1735583720000|2024-12-30 18:35:20|188331.5|188241.5|188334.7|188244.7|188334.7|188244.7|188327.1|188237.1|5
1735583730000|2024-12-30 18:35:30|188332.7|188242.7|188319.5|188229.5|188334.2|188244.2|188319.5|188229.5|18
1735583740000|2024-12-30 18:35:40|188314.8|188224.8|188320.1|188230.1|188322.7|188232.7|188313.7|188223.7|12
1735583750000|2024-12-30 18:35:50|188316.4|188226.4|188315.3|188225.3|188325|188235|188308.3|188218.3|12
1735583760000|2024-12-30 18:36:00|188311.5|188221.5|188297|188207|188313.2|188223.2|188293.7|188203.7|20
1735583770000|2024-12-30 18:36:10|188293.5|188203.5|188294.4|188204.4|188298|188208|188290.8|188200.8|14
1735583780000|2024-12-30 18:36:20|188298.9|188208.9|188312.2|188222.2|188315.3|188225.3|188294.5|188204.5|25
1735583790000|2024-12-30 18:36:30|188316.4|188226.4|188325.5|188235.5|188325.5|188235.5|188312.3|188222.3|17
1735583800000|2024-12-30 18:36:40|188321.5|188231.5|188319|188229|188323.7|188233.7|188316.7|188226.7|11
1735583810000|2024-12-30 18:36:50|188323.6|188233.6|188321.5|188231.5|188331.3|188241.3|188320|188230|10
1735583820000|2024-12-30 18:37:00|188324.8|188234.8|188384.4|188254.4|188384.5|188270.7|188319.9|188229.9|17
1735583830000|2024-12-30 18:37:10|188385.9|188255.9|188370.2|188280.2|188387.8|188280.2|188364.7|188254.2|13
1735583840000|2024-12-30 18:37:20|188365.7|188275.7|188358.2|188228.2|188369.3|188279.3|188343.8|188225.5|30
1735583850000|2024-12-30 18:37:30|188358.5|188228.5|188341.8|188251.8|188360.9|188254.6|188336.6|188226.6|18
1735583860000|2024-12-30 18:37:40|188341.9|188251.9|188333.3|188243.3|188350.6|188260.6|188331.6|188241.6|17
1735583870000|2024-12-30 18:37:50|188329.4|188239.4|188314.5|188224.5|188329.4|188239.4|188313.5|188223.5|26
1735583880000|2024-12-30 18:38:00|188318.4|188228.4|188316.2|188226.2|188319.9|188229.9|188311|188221|17
1735583890000|2024-12-30 18:38:10|188313.9|188223.9|188316.9|188226.9|188317.7|188227.7|188307.4|188217.4|21
1735583900000|2024-12-30 18:38:20|188320.3|188230.3|188316.8|188226.8|188320.3|188230.3|188310.5|188220.5|17
1735583910000|2024-12-30 18:38:30|188317.1|188227.1|188309.6|188219.6|188317.1|188227.1|188305.7|188215.7|18
1735583920000|2024-12-30 18:38:40|188312.7|188222.7|188310.6|188220.6|188313.5|188223.5|188306.4|188216.4|11
1735583930000|2024-12-30 18:38:50|188313.8|188223.8|188315.4|188225.4|188317.7|188227.7|188312.2|188222.2|12
1735583940000|2024-12-30 18:39:00|188316.4|188226.4|188334.6|188244.6|188334.6|188244.6|188316.4|188226.4|20
1735583950000|2024-12-30 18:39:10|188328.4|188238.4|188357.9|188227.9|188357.9|188262.4|188328.4|188227.9|11
1735583960000|2024-12-30 18:39:20|188358.6|188228.6|188360.1|188230.1|188360.1|188230.1|188357.9|188227.9|3
1735583970000|2024-12-30 18:39:30|188356.8|188226.8|188315.1|188185.1|188401|188227.3|188314.3|188173.1|27
1735583980000|2024-12-30 18:39:40|188315.8|188185.8|188312.7|188182.7|188319.8|188189.8|188308.5|188178.5|16
1735583990000|2024-12-30 18:39:50|188311.5|188181.5|188312|188182|188315.8|188185.8|188306.2|188176.2|19
1735584000000|2024-12-30 18:40:00|188308|188178|188300.4|188170.4|188313.5|188183.5|188299.9|188169.9|13
1735584010000|2024-12-30 18:40:10|188306.5|188176.5|188302.6|188172.6|188307.3|188177.3|188302.6|188172.6|5
1735584020000|2024-12-30 18:40:20|188301.7|188171.7|188302.7|188172.7|188302.7|188172.7|188301.7|188171.7|3
1735584030000|2024-12-30 18:40:30|188301.7|188171.7|188300|188170|188305.7|188175.7|188300|188170|3
1735584040000|2024-12-30 18:40:40|188305.7|188175.7|188301.3|188171.3|188308.2|188178.2|188300.8|188170.8|7
1735584050000|2024-12-30 18:40:50|188305.9|188175.9|188292.9|188162.9|188305.9|188175.9|188292.9|188162.9|8
1735584060000|2024-12-30 18:41:00|188294.6|188164.6|188294.8|188164.8|188299.9|188169.9|188294.6|188164.6|3
1735584070000|2024-12-30 18:41:10|188294.1|188164.1|188299.3|188169.3|188303.4|188173.4|188294.1|188164.1|8
1735584080000|2024-12-30 18:41:20|188300.2|188170.2|188292.6|188162.6|188305.3|188175.3|188292.6|188162.6|9
1735584090000|2024-12-30 18:41:30|188293.4|188163.4|188296.2|188166.2|188296.2|188166.2|188288.5|188158.5|6
1735584110000|2024-12-30 18:41:50|188295.2|188165.2|188298.2|188168.2|188298.2|188168.2|188295.2|188165.2|4
1735584120000|2024-12-30 18:42:00|188298.1|188168.1|188239.9|188109.9|188298.1|188168.1|188239.9|188109.9|13
1735584130000|2024-12-30 18:42:10|188241.1|188111.1|188242.5|188112.5|188247.2|188117.2|188232.1|188102.1|19
1735584140000|2024-12-30 18:42:20|188243.4|188113.4|188247.4|188117.4|188247.4|188117.4|188238.7|188108.7|16
1735584150000|2024-12-30 18:42:30|188239.1|188109.1|188244.2|188114.2|188244.5|188114.5|188239.1|188109.1|7
1735584160000|2024-12-30 18:42:40|188244.3|188114.3|188249.9|188119.9|188249.9|188119.9|188244.3|188114.3|2
1735584170000|2024-12-30 18:42:50|188244.4|188114.4|188245.3|188115.3|188245.3|188115.3|188244.4|188114.4|2
1735584180000|2024-12-30 18:43:00|188256.6|188126.6|188303.7|188097.5|188310.8|188126.6|188256.6|188085|6
1735584190000|2024-12-30 18:43:10|188301.7|188098.8|188301.7|188096.7|188303.7|188135.6|188258.5|188091.8|14
1735584200000|2024-12-30 18:43:20|188304|188095.7|188304|188097.1|188307|188098.4|188302|188093.7|11
1735584210000|2024-12-30 18:43:30|188265.5|188135.5|188265.1|188135.1|188267.8|188137.8|188259.7|188129.7|21
1735584220000|2024-12-30 18:43:40|188266.1|188136.1|188264.1|188134.1|188267.5|188137.5|188264.1|188134.1|12
1735584230000|2024-12-30 18:43:50|188264.4|188134.4|188270.2|188140.2|188271.8|188141.8|188260.3|188130.3|15
1735584240000|2024-12-30 18:44:00|188266.5|188136.5|188262.4|188132.4|188270.2|188140.2|188261.3|188131.3|16
1735584250000|2024-12-30 18:44:10|188262.7|188132.7|188259.8|188129.8|188265.5|188135.5|188259.3|188129.3|16
1735584260000|2024-12-30 18:44:20|188263.7|188133.7|188261.4|188131.4|188266.1|188136.1|188260.7|188130.7|6
1735584270000|2024-12-30 18:44:30|188258.7|188128.7|188259.9|188129.9|188259.9|188129.9|188256.4|188126.4|7
1735584280000|2024-12-30 18:44:40|188258.2|188128.2|188274.9|188144.9|188274.9|188144.9|188254.4|188124.4|17
1735584290000|2024-12-30 18:44:50|188277.9|188147.9|188277.2|188147.2|188279.7|188149.7|188273.6|188143.6|10
1735584300000|2024-12-30 18:45:00|188278.9|188148.9|188270.1|188140.1|188282.1|188152.1|188270.1|188140.1|6
1735584310000|2024-12-30 18:45:10|188273.7|188143.7|188274.5|188144.5|188274.5|188144.5|188270|188140|4
1735584330000|2024-12-30 18:45:30|188270.3|188140.3|188273.7|188143.7|188273.7|188143.7|188270.3|188140.3|2
1735584340000|2024-12-30 18:45:40|188276.7|188146.7|188279.4|188149.4|188284.8|188154.8|188276.7|188146.7|5
1735584350000|2024-12-30 18:45:50|188271.4|188141.4|188280|188150|188281.2|188151.2|188271.4|188141.4|7
1735584360000|2024-12-30 18:46:00|188272.4|188142.4|188217.7|188087.7|188272.6|188142.6|188217.7|188087.7|9
1735584370000|2024-12-30 18:46:10|188218.3|188088.3|188204.6|188074.6|188218.3|188088.3|188202.3|188072.3|19
1735584380000|2024-12-30 18:46:20|188205.4|188075.4|188201.1|188071.1|188207.6|188077.6|188200.1|188070.1|14
1735584390000|2024-12-30 18:46:30|188203.8|188073.8|188207.2|188077.2|188211.5|188081.5|188203.8|188073.8|11
1735584400000|2024-12-30 18:46:40|188203.5|188073.5|188200.2|188070.2|188207.4|188077.4|188200|188070|9
1735584410000|2024-12-30 18:46:50|188202.7|188072.7|188204.6|188074.6|188206.5|188076.5|188201.1|188071.1|10
1735584420000|2024-12-30 18:47:00|188203.3|188073.3|188203.2|188073.2|188204.9|188074.9|188197.7|188067.7|12
1735584430000|2024-12-30 18:47:10|188204.7|188074.7|188197.9|188067.9|188204.9|188074.9|188196.4|188066.4|10
1735584440000|2024-12-30 18:47:20|188201.9|188071.9|188184.9|188094.9|188201.9|188094.9|188184.7|188071.9|3
1735584450000|2024-12-30 18:47:30|188191.6|188101.6|188185.5|188095.5|188191.6|188101.6|188184.2|188094.2|5
1735584460000|2024-12-30 18:47:40|188185.7|188095.7|188186.8|188096.8|188190.5|188100.5|188184|188094|8
1735584470000|2024-12-30 18:47:50|188192.8|188102.8|188209.2|188119.2|188211.6|188121.6|188192.8|188102.8|17
1735584480000|2024-12-30 18:48:00|188212.6|188122.6|188218.5|188128.5|188218.5|188128.5|188207.3|188117.3|24
1735584490000|2024-12-30 18:48:10|188217.3|188127.3|188220.2|188130.2|188224.9|188134.9|188213.7|188123.7|17
1735584500000|2024-12-30 18:48:20|188217.7|188127.7|188197.3|188107.3|188221.1|188131.1|188197.1|188107.1|21
1735584510000|2024-12-30 18:48:30|188200.1|188110.1|188206|188116|188214.5|188124.5|188200.1|188110.1|15
1735584520000|2024-12-30 18:48:40|188202.5|188112.5|188204.3|188114.3|188208.5|188118.5|188199.8|188109.8|14
1735584530000|2024-12-30 18:48:50|188203.1|188113.1|188199.8|188109.8|188204.3|188114.3|188199.5|188109.5|8
1735584540000|2024-12-30 18:49:00|188200.5|188110.5|188201.7|188111.7|188207.3|188117.3|188196.7|188106.7|16
1735584550000|2024-12-30 18:49:10|188200.7|188110.7|188206|188116|188212|188122|188197.5|188107.5|23
1735584560000|2024-12-30 18:49:20|188208.9|188118.9|188205.4|188115.4|188209.7|188119.7|188203.4|188113.4|11
1735584570000|2024-12-30 18:49:30|188204.6|188114.6|188208.6|188118.6|188209.4|188119.4|188204.6|188114.6|7
1735584580000|2024-12-30 18:49:40|188229.9|188099.9|188226.7|188096.7|188229.9|188099.9|188225.6|188095.6|7
1735584590000|2024-12-30 18:49:50|188206.8|188116.8|188211|188121|188214.1|188124.1|188201.8|188111.8|13
1735584600000|2024-12-30 18:50:00|188214.4|188124.4|188198.2|188108.2|188215.4|188125.4|188197.7|188107.7|17
1735584610000|2024-12-30 18:50:10|188198|188108|188201.3|188111.3|188201.3|188111.3|188194.2|188104.2|12
1735584620000|2024-12-30 18:50:20|188203.5|188113.5|188208.6|188118.6|188209.7|188119.7|188202.2|188112.2|14
1735584630000|2024-12-30 18:50:30|188212|188122|188217|188127|188226.6|188136.6|188205.4|188115.4|15
1735584640000|2024-12-30 18:50:40|188222.6|188132.6|188224.3|188134.3|188226.3|188136.3|188220.7|188130.7|9
1735584650000|2024-12-30 18:50:50|188225.3|188135.3|188222.1|188132.1|188225.3|188135.3|188216.7|188126.7|9
1735584660000|2024-12-30 18:51:00|188219|188129|188221|188131|188224.9|188134.9|188219|188129|7
1735584670000|2024-12-30 18:51:10|188224.3|188134.3|188223.8|188133.8|188227.7|188137.7|188221|188131|12
1735584680000|2024-12-30 18:51:20|188215|188125|188224.2|188134.2|188224.2|188134.2|188215|188125|7
1735584690000|2024-12-30 18:51:30|188223.7|188133.7|188205.2|188115.2|188223.7|188133.7|188202.3|188112.3|17
1735584700000|2024-12-30 18:51:40|188203.7|188113.7|188201.4|188111.4|188204.8|188114.8|188200.4|188110.4|12
1735584710000|2024-12-30 18:51:50|188203.5|188113.5|188198.5|188108.5|188203.5|188113.5|188197.5|188107.5|6
1735584720000|2024-12-30 18:52:00|188199.3|188109.3|188206.4|188116.4|188210.8|188120.8|188199.3|188109.3|9
1735584730000|2024-12-30 18:52:10|188203.1|188113.1|188200.4|188110.4|188208.5|188118.5|188200.4|188110.4|10
1735584740000|2024-12-30 18:52:20|188204.2|188114.2|188194.1|188104.1|188204.2|188114.2|188194.1|188104.1|7
1735584750000|2024-12-30 18:52:30|188193.1|188103.1|188191.9|188101.9|188193.1|188103.1|188191.9|188101.9|2
1735584760000|2024-12-30 18:52:40|188195.8|188105.8|188190.6|188100.6|188195.8|188105.8|188190.4|188100.4|7
1735584770000|2024-12-30 18:52:50|188192.6|188102.6|188191.8|188101.8|188192.6|188102.6|188191.8|188101.8|2
1735584780000|2024-12-30 18:53:00|188189|188099|188189.7|188099.7|188196|188106|188183.9|188093.9|9
1735584790000|2024-12-30 18:53:10|188190.9|188100.9|188194.6|188104.6|188200|188110|188190.9|188100.9|6
1735584800000|2024-12-30 18:53:20|188193.6|188103.6|188190.2|188100.2|188195.6|188105.6|188188.6|188098.6|10
1735584810000|2024-12-30 18:53:30|188195.8|188105.8|188199.8|188109.8|188204.2|188114.2|188195.8|188105.8|6
1735584830000|2024-12-30 18:53:50|188197.6|188107.6|188198.6|188108.6|188200.6|188110.6|188197.6|188107.6|5
1735584840000|2024-12-30 18:54:00|188206.5|188116.5|188202.8|188112.8|188209.8|188119.8|188202.8|188112.8|8
1735584850000|2024-12-30 18:54:10|188204.6|188114.6|188204.3|188114.3|188207.1|188117.1|188197.3|188107.3|17
1735584860000|2024-12-30 18:54:20|188202.6|188112.6|188206.3|188116.3|188206.3|188116.3|188202.6|188112.6|4
1735584870000|2024-12-30 18:54:30|188203.1|188113.1|188204.2|188114.2|188205|188115|188202|188112|7
1735584880000|2024-12-30 18:54:40|188209.1|188119.1|188201.7|188111.7|188211.7|188121.7|188201.7|188111.7|11
1735584890000|2024-12-30 18:54:50|188200.6|188110.6|188195.2|188105.2|188200.6|188110.6|188195.2|188105.2|6
1735584900000|2024-12-30 18:55:00|188194.5|188104.5|188192.5|188102.5|188194.5|188104.5|188189.4|188099.4|6
1735584910000|2024-12-30 18:55:10|188195.2|188105.2|188189.9|188099.9|188195.2|188105.2|188189.9|188099.9|3
1735584920000|2024-12-30 18:55:20|188188.6|188098.6|188189.6|188099.6|188189.6|188099.6|188188.6|188098.6|2
1735584930000|2024-12-30 18:55:30|188187.9|188097.9|188176|188086|188189.4|188099.4|188176|188086|10
1735584940000|2024-12-30 18:55:40|188178.9|188088.9|188177.1|188087.1|188179.2|188089.2|188175.6|188085.6|15
1735584950000|2024-12-30 18:55:50|188173.1|188083.1|188173.1|188083.1|188173.1|188083.1|188173.1|188083.1|1
1735584960000|2024-12-30 18:56:00|188174.4|188084.4|188174.6|188084.6|188176.1|188086.1|188174.4|188084.4|4
1735584970000|2024-12-30 18:56:10|188174.8|188084.8|188167.5|188077.5|188174.8|188084.8|188167.5|188077.5|2
1735584980000|2024-12-30 18:56:20|188171.5|188081.5|188177|188087|188178.5|188088.5|188171.5|188081.5|3
1735584990000|2024-12-30 18:56:30|188176.5|188086.5|188170.7|188080.7|188178.2|188088.2|188169.2|188079.2|11
1735585000000|2024-12-30 18:56:40|188175.8|188085.8|188174.9|188084.9|188179.7|188089.7|188174.4|188084.4|7
1735585010000|2024-12-30 18:56:50|188172.6|188082.6|188176.1|188086.1|188176.1|188086.1|188172.6|188082.6|4
1735585020000|2024-12-30 18:57:00|188174.6|188084.6|188168.4|188078.4|188174.6|188084.6|188168.4|188078.4|3
1735585030000|2024-12-30 18:57:10|188172.3|188082.3|188138.5|188008.5|188172.3|188082.3|188115.3|188008|11
1735585040000|2024-12-30 18:57:20|188134.9|188004.9|188188.1|188058.1|188188.1|188058.1|188134.9|188004.9|14
1735585050000|2024-12-30 18:57:30|188193.7|188063.7|188191.2|188061.2|188196.3|188066.3|188191.2|188061.2|7
1735585060000|2024-12-30 18:57:40|188191.3|188061.3|188206.6|188076.6|188207.8|188077.8|188191.3|188061.3|12
1735585070000|2024-12-30 18:57:50|188206.7|188076.7|188189.7|188099.7|188214|188103.7|188189.6|188076.6|13
1735585080000|2024-12-30 18:58:00|188193.7|188103.7|188187|188097|188193.7|188103.7|188187|188097|4
1735585090000|2024-12-30 18:58:10|188184.5|188094.5|188188.6|188098.6|188192.3|188102.3|188183.5|188093.5|6
1735585100000|2024-12-30 18:58:20|188196.7|188106.7|188196.7|188106.7|188196.7|188106.7|188196.7|188106.7|1
1735585110000|2024-12-30 18:58:30|188193.7|188103.7|188193.7|188103.7|188193.7|188103.7|188193.7|188103.7|1
1735585120000|2024-12-30 18:58:40|188198.9|188108.9|188199.6|188109.6|188199.6|188109.6|188198.9|188108.9|2
1735585130000|2024-12-30 18:58:50|188201.1|188111.1|188213.8|188123.8|188213.8|188123.8|188197.5|188107.5|6
1735585140000|2024-12-30 18:59:00|188213.6|188123.6|188209.3|188119.3|188215.9|188125.9|188209.3|188119.3|4
1735585160000|2024-12-30 18:59:20|188208.5|188118.5|188213.4|188123.4|188213.4|188123.4|188206.7|188116.7|5
1735585180000|2024-12-30 18:59:40|188233.4|188103.4|188206.3|188116.3|188233.4|188122.2|188206.3|188092.7|11
1735585190000|2024-12-30 18:59:50|188204.1|188114.1|188208.1|188118.1|188212.6|188122.6|188203.6|188113.6|11
1735585200000|2024-12-30 19:00:00|188207.4|188117.4|188204.7|188114.7|188211.2|188121.2|188203|188113|14
1735585210000|2024-12-30 19:00:10|188204.2|188114.2|188195.3|188105.3|188205.5|188115.5|188194.3|188104.3|13
1735585220000|2024-12-30 19:00:20|188194.3|188104.3|188197.9|188107.9|188197.9|188107.9|188194.3|188104.3|4
1735585230000|2024-12-30 19:00:30|188193.9|188103.9|188199|188109|188209|188119|188193.9|188103.9|12
1735585240000|2024-12-30 19:00:40|188208.3|188118.3|188199.8|188109.8|188208.3|188118.3|188198|188108|8
1735585260000|2024-12-30 19:01:00|188201.3|188111.3|188198.3|188108.3|188201.3|188111.3|188198.3|188108.3|3
1735585270000|2024-12-30 19:01:10|188201.3|188111.3|188196.8|188106.8|188201.3|188111.3|188193|188103|5
1735585300000|2024-12-30 19:01:40|188200|188110|188199|188109|188200|188110|188195.4|188105.4|4
1735585310000|2024-12-30 19:01:50|188200.4|188110.4|188201.3|188111.3|188203.6|188113.6|188200.4|188110.4|4
1735585320000|2024-12-30 19:02:00|188205.4|188115.4|188195.4|188105.4|188208.2|188118.2|188195.4|188105.4|9
1735585330000|2024-12-30 19:02:10|188198.1|188108.1|188200.1|188110.1|188200.1|188110.1|188198.1|188108.1|4
1735585340000|2024-12-30 19:02:20|188197.9|188107.9|188194|188104|188197.9|188107.9|188190.4|188100.4|5
1735585370000|2024-12-30 19:02:50|188195.8|188105.8|188199.9|188109.9|188205.1|188115.1|188195.8|188105.8|8
1735585390000|2024-12-30 19:03:10|188209.3|188119.3|188210.5|188120.5|188214.8|188124.8|188204.6|188114.6|5
1735585400000|2024-12-30 19:03:20|188209.5|188119.5|188204.1|188114.1|188210|188120|188203.6|188113.6|14
1735585410000|2024-12-30 19:03:30|188204.3|188114.3|188204.3|188114.3|188204.3|188114.3|188204.3|188114.3|1
1735585420000|2024-12-30 19:03:40|188209|188119|188199.6|188109.6|188213.5|188123.5|188198.7|188108.7|11
1735585430000|2024-12-30 19:03:50|188195.7|188105.7|188199.4|188109.4|188199.4|188109.4|188195.7|188105.7|2
1735585440000|2024-12-30 19:04:00|188199.1|188109.1|188204.9|188114.9|188204.9|188114.9|188199.1|188109.1|2
1735585450000|2024-12-30 19:04:10|188204.6|188114.6|188214.4|188124.4|188214.4|188124.4|188200.9|188110.9|8
1735585460000|2024-12-30 19:04:20|188216.7|188126.7|188213|188123|188216.7|188126.7|188209.4|188119.4|5
1735585470000|2024-12-30 19:04:30|188213.2|188123.2|188206.7|188116.7|188213.2|188123.2|188206.7|188116.7|3
1735585480000|2024-12-30 19:04:40|188210.9|188120.9|188210.9|188120.9|188210.9|188120.9|188210.9|188120.9|1
1735585500000|2024-12-30 19:05:00|188206.7|188116.7|188212.8|188122.8|188212.8|188122.8|188206.7|188116.7|3
1735585510000|2024-12-30 19:05:10|188209.2|188119.2|188199.4|188109.4|188209.2|188119.2|188197.7|188107.7|8
1735585520000|2024-12-30 19:05:20|188196.4|188106.4|188193.9|188103.9|188199.7|188109.7|188193.9|188103.9|6
1735585530000|2024-12-30 19:05:30|188198.4|188108.4|188208.5|188118.5|188208.5|188118.5|188198.4|188108.4|4
1735585540000|2024-12-30 19:05:40|188210.8|188120.8|188215.3|188125.3|188215.3|188125.3|188210.8|188120.8|2
1735585550000|2024-12-30 19:05:50|188211.8|188121.8|188213|188123|188216.3|188126.3|188211.8|188121.8|6
1735585560000|2024-12-30 19:06:00|188216.9|188126.9|188247|188117|188252.3|188162.3|188216.9|188114.2|12
1735585570000|2024-12-30 19:06:10|188245.9|188115.9|188232.4|188142.4|188254.6|188142.4|188232.4|188115.9|9
1735585580000|2024-12-30 19:06:20|188236.7|188146.7|188236.6|188146.6|188236.7|188146.7|188232.1|188142.1|7
1735585590000|2024-12-30 19:06:30|188232.1|188142.1|188231.4|188141.4|188236.5|188146.5|188226.5|188136.5|18
1735585600000|2024-12-30 19:06:40|188231.6|188141.6|188272.3|188142.3|188275.7|188160.5|188227.8|188137.8|17
1735585610000|2024-12-30 19:06:50|188271.3|188141.3|188209.7|188079.7|188280|188165|188209.7|188079.7|32
1735585620000|2024-12-30 19:07:00|188208.5|188078.5|188210.6|188080.6|188211.1|188081.1|188201.1|188071.1|14
1735585630000|2024-12-30 19:07:10|188210.4|188080.4|188203.6|188073.6|188210.4|188080.4|188202.9|188072.9|11
1735585640000|2024-12-30 19:07:20|188203.4|188073.4|188203.4|188073.4|188203.6|188073.6|188203.4|188073.4|3
1735585650000|2024-12-30 19:07:30|188203.9|188073.9|188178.8|188088.8|188203.9|188088.8|188178.8|188066.8|6
1735585660000|2024-12-30 19:07:40|188182.4|188092.4|188188.1|188098.1|188188.1|188098.1|188182.4|188092.4|7
1735585670000|2024-12-30 19:07:50|188193.1|188103.1|188205|188115|188205|188115|188188.8|188098.8|11
1735585680000|2024-12-30 19:08:00|188200.9|188110.9|188213.4|188123.4|188218.4|188128.4|188200.2|188110.2|6
1735585690000|2024-12-30 19:08:10|188209.4|188119.4|188203.2|188113.2|188213.1|188123.1|188203.2|188113.2|10
1735585700000|2024-12-30 19:08:20|188202.2|188112.2|188194.9|188104.9|188202.2|188112.2|188189.5|188099.5|7
1735585710000|2024-12-30 19:08:30|188192.9|188102.9|188194.2|188104.2|188194.2|188104.2|188192.9|188102.9|2
1735585720000|2024-12-30 19:08:40|188195.9|188105.9|188201.1|188111.1|188201.1|188111.1|188195.9|188105.9|5
1735585730000|2024-12-30 19:08:50|188202.8|188112.8|188199.6|188109.6|188202.8|188112.8|188195.8|188105.8|6
1735585740000|2024-12-30 19:09:00|188194.9|188104.9|188194.9|188104.9|188194.9|188104.9|188194.9|188104.9|1
1735585750000|2024-12-30 19:09:10|188194.6|188104.6|188196.6|188106.6|188196.6|188106.6|188194.6|188104.6|2
1735585770000|2024-12-30 19:09:30|188196.4|188106.4|188180.7|188090.7|188199.5|188109.5|188180.7|188090.7|5
1735585780000|2024-12-30 19:09:40|188180.5|188090.5|188174.7|188084.7|188180.5|188090.5|188174.7|188084.7|5
1735585790000|2024-12-30 19:09:50|188172.4|188082.4|188173.4|188083.4|188173.4|188083.4|188172.4|188082.4|2
1735585800000|2024-12-30 19:10:00|188168.5|188078.5|188167.2|188077.2|188171.1|188081.1|188166.5|188076.5|6
1735585810000|2024-12-30 19:10:10|188172.6|188082.6|188179.6|188089.6|188179.6|188089.6|188169.1|188079.1|6
1735585820000|2024-12-30 19:10:20|188182.1|188092.1|188183.6|188093.6|188183.6|188093.6|188182.1|188092.1|4
1735585830000|2024-12-30 19:10:30|188180.9|188090.9|188188.9|188098.9|188188.9|188098.9|188180.9|188090.9|7
1735585840000|2024-12-30 19:10:40|188184.4|188094.4|188184.4|188094.4|188184.4|188094.4|188184.4|188094.4|1
1735585850000|2024-12-30 19:10:50|188189.4|188099.4|188187|188097|188191.2|188101.2|188185.8|188095.8|5
1735585860000|2024-12-30 19:11:00|188191.3|188101.3|188193.1|188103.1|188199.7|188109.7|188191.1|188101.1|10
1735585870000|2024-12-30 19:11:10|188191.8|188101.8|188191.8|188101.8|188191.8|188101.8|188191.8|188101.8|1
1735585880000|2024-12-30 19:11:20|188193.1|188103.1|188202.5|188112.5|188202.7|188112.7|188193.1|188103.1|4
1735585890000|2024-12-30 19:11:30|188201.5|188111.5|188197.2|188107.2|188201.5|188111.5|188197.2|188107.2|4
1735585900000|2024-12-30 19:11:40|188189.6|188099.6|188193|188103|188193|188103|188183.9|188093.9|5
1735585920000|2024-12-30 19:12:00|188194.8|188104.8|188190.5|188100.5|188197|188107|188190.5|188100.5|6
1735585930000|2024-12-30 19:12:10|188186.5|188096.5|188186.5|188096.5|188186.5|188096.5|188186.5|188096.5|1
1735585940000|2024-12-30 19:12:20|188191|188101|188191|188101|188191|188101|188191|188101|1
1735585950000|2024-12-30 19:12:30|188196|188106|188195.5|188105.5|188196|188106|188195.5|188105.5|2
1735585980000|2024-12-30 19:13:00|188199.3|188109.3|188201.8|188111.8|188203.1|188113.1|188199.3|188109.3|3
1735585990000|2024-12-30 19:13:10|188198.2|188108.2|188199.8|188109.8|188204.7|188114.7|188198.2|188108.2|5
1735586000000|2024-12-30 19:13:20|188201.6|188111.6|188202.1|188112.1|188206.4|188116.4|188201.6|188111.6|3
1735586010000|2024-12-30 19:13:30|188206.6|188116.6|188214.5|188124.5|188216.9|188126.9|188198.1|188108.1|11
1735586020000|2024-12-30 19:13:40|188211|188121|188196.3|188106.3|188211|188121|188196.3|188106.3|12
1735586030000|2024-12-30 19:13:50|188194.6|188104.6|188193.3|188103.3|188195.3|188105.3|188192.3|188102.3|5
1735586050000|2024-12-30 19:14:10|188192.5|188102.5|188191.5|188101.5|188199.5|188109.5|188191.5|188101.5|4
1735586070000|2024-12-30 19:14:30|188197.5|188107.5|188188.5|188098.5|188202|188112|188188.5|188098.5|6
1735586080000|2024-12-30 19:14:40|188187.2|188097.2|188191.4|188101.4|188191.4|188101.4|188187.2|188097.2|2
1735586090000|2024-12-30 19:14:50|188193.6|188103.6|188198.9|188108.9|188199|188109|188193.6|188103.6|4
1735586100000|2024-12-30 19:15:00|188199.6|188109.6|188201.1|188111.1|188201.1|188111.1|188195.9|188105.9|4
1735586110000|2024-12-30 19:15:10|188197.6|188107.6|188201.8|188111.8|188201.8|188111.8|188197.6|188107.6|5
1735586120000|2024-12-30 19:15:20|188198|188108|188193.2|188103.2|188198|188108|188193.2|188103.2|2
1735586140000|2024-12-30 19:15:40|188193.5|188103.5|188193.5|188103.5|188193.5|188103.5|188193.5|188103.5|1
1735586160000|2024-12-30 19:16:00|188192.5|188102.5|188192.5|188102.5|188192.5|188102.5|188192.5|188102.5|1
1735586170000|2024-12-30 19:16:10|188193.5|188103.5|188194.7|188104.7|188195.5|188105.5|188192|188102|5
1735586180000|2024-12-30 19:16:20|188195.2|188105.2|188206.7|188116.7|188206.7|188116.7|188195.2|188105.2|10
1735586190000|2024-12-30 19:16:30|188210.2|188120.2|188204.2|188114.2|188210.2|188120.2|188204.2|188114.2|3
1735586200000|2024-12-30 19:16:40|188200.6|188110.6|188200.1|188110.1|188207.8|188117.8|188200.1|188110.1|4
1735586210000|2024-12-30 19:16:50|188204.1|188114.1|188204.8|188114.8|188204.8|188114.8|188199.6|188109.6|10
1735586220000|2024-12-30 19:17:00|188208.9|188118.9|188203.6|188113.6|188208.9|188118.9|188203.6|188113.6|2
1735586230000|2024-12-30 19:17:10|188208|188118|188199.7|188109.7|188208|188118|188199.4|188109.4|5
1735586240000|2024-12-30 19:17:20|188195.7|188105.7|188194|188104|188199.2|188109.2|188194|188104|4
1735586250000|2024-12-30 19:17:30|188193.7|188103.7|188194.2|188104.2|188194.2|188104.2|188193.7|188103.7|2
1735586260000|2024-12-30 19:17:40|188193.7|188103.7|188194|188104|188194|188104|188193.7|188103.7|2
1735586270000|2024-12-30 19:17:50|188194.2|188104.2|188199.8|188109.8|188203.7|188113.7|188194.2|188104.2|10
1735586290000|2024-12-30 19:18:10|188208|188118|188205.9|188115.9|188210|188120|188205.9|188115.9|3
1735586300000|2024-12-30 19:18:20|188202.6|188112.6|188208.7|188118.7|188208.7|188118.7|188202.6|188112.6|3
1735586310000|2024-12-30 19:18:30|188204.7|188114.7|188204|188114|188208.9|188118.9|188204|188114|4
1735586320000|2024-12-30 19:18:40|188205.9|188115.9|188202.3|188112.3|188207.2|188117.2|188198.3|188108.3|5
1735586330000|2024-12-30 19:18:50|188208.3|188118.3|188209.6|188119.6|188209.6|188119.6|188203.1|188113.1|4
1735586340000|2024-12-30 19:19:00|188214.2|188124.2|188226.4|188136.4|188226.4|188136.4|188214.2|188124.2|9
1735586350000|2024-12-30 19:19:10|188222.6|188132.6|188223.8|188133.8|188226.4|188136.4|188213.1|188123.1|9
1735586360000|2024-12-30 19:19:20|188220|188130|188220.1|188130.1|188224.2|188134.2|188219.9|188129.9|6
1735586370000|2024-12-30 19:19:30|188224.1|188134.1|188214.6|188124.6|188224.1|188134.1|188214.6|188124.6|6
1735586380000|2024-12-30 19:19:40|188218.5|188128.5|188216.6|188126.6|188218.5|188128.5|188213|188123|7
1735586390000|2024-12-30 19:19:50|188221|188131|188215.8|188125.8|188223.5|188133.5|188215.8|188125.8|4
1735586400000|2024-12-30 19:20:00|188211.7|188121.7|188210.3|188120.3|188216.3|188126.3|188210.3|188120.3|4
1735586410000|2024-12-30 19:20:10|188215.7|188125.7|188211.4|188121.4|188215.7|188125.7|188210.1|188120.1|5
1735586430000|2024-12-30 19:20:30|188211.2|188121.2|188209.7|188119.7|188214|188124|188209.7|188119.7|4
1735586440000|2024-12-30 19:20:40|188213.7|188123.7|188213.5|188123.5|188213.7|188123.7|188209.7|188119.7|3
1735586450000|2024-12-30 19:20:50|188207.9|188117.9|188215.5|188125.5|188219.6|188129.6|188207.9|188117.9|10
1735586460000|2024-12-30 19:21:00|188211.2|188121.2|188210.4|188120.4|188211.2|188121.2|188205.9|188115.9|6
1735586470000|2024-12-30 19:21:10|188214.8|188124.8|188214.8|188124.8|188214.8|188124.8|188214.8|188124.8|1
1735586480000|2024-12-30 19:21:20|188210.5|188120.5|188222.5|188132.5|188226|188136|188206.1|188116.1|14
1735586490000|2024-12-30 19:21:30|188226.1|188136.1|188222|188132|188226.1|188136.1|188222|188132|2
1735586500000|2024-12-30 19:21:40|188222.7|188132.7|188225.7|188135.7|188225.7|188135.7|188222|188132|3
1735586510000|2024-12-30 19:21:50|188221|188131|188202.5|188072.5|188232.8|188142.8|188202.2|188072.2|12
1735586520000|2024-12-30 19:22:00|188199.7|188069.7|188180.2|188090.2|188203.7|188093.9|188180.2|188069.6|10
1735586530000|2024-12-30 19:22:10|188183.7|188093.7|188190.7|188100.7|188190.7|188100.7|188183.5|188093.5|9
1735586540000|2024-12-30 19:22:20|188191.7|188101.7|188193.2|188103.2|188193.2|188103.2|188188.4|188098.4|5
1735586550000|2024-12-30 19:22:30|188189.5|188099.5|188179.5|188089.5|188189.5|188099.5|188179.5|188089.5|4
1735586560000|2024-12-30 19:22:40|188179.8|188089.8|188179.8|188089.8|188179.8|188089.8|188179.8|188089.8|1
1735586570000|2024-12-30 19:22:50|188176.1|188086.1|188180.2|188090.2|188180.2|188090.2|188176.1|188086.1|2
1735586580000|2024-12-30 19:23:00|188176|188086|188170.5|188080.5|188176|188086|188170.5|188080.5|4
1735586600000|2024-12-30 19:23:20|188172.7|188082.7|188175.9|188085.9|188179.8|188089.8|188171.6|188081.6|6
1735586610000|2024-12-30 19:23:30|188177.7|188087.7|188176.6|188086.6|188180.4|188090.4|188176|188086|5
1735586630000|2024-12-30 19:23:50|188173.4|188083.4|188177.2|188087.2|188180.7|188090.7|188173.4|188083.4|5
1735586640000|2024-12-30 19:24:00|188176.2|188086.2|188176.2|188086.2|188176.2|188086.2|188176.2|188086.2|1
1735586650000|2024-12-30 19:24:10|188174.7|188084.7|188172.9|188082.9|188174.7|188084.7|188172.9|188082.9|2
1735586660000|2024-12-30 19:24:20|188171|188081|188171|188081|188171|188081|188171|188081|1
1735586670000|2024-12-30 19:24:30|188172|188082|188172|188082|188172|188082|188172|188082|1
1735586680000|2024-12-30 19:24:40|188171|188081|188182.9|188092.9|188182.9|188092.9|188162|188072|4
1735586690000|2024-12-30 19:24:50|188179.2|188089.2|188183.8|188093.8|188183.8|188093.8|188179.2|188089.2|2
1735586700000|2024-12-30 19:25:00|188184|188094|188183.9|188093.9|188189.6|188099.6|188183.9|188093.9|9
1735586710000|2024-12-30 19:25:10|188184.1|188094.1|188192.2|188102.2|188196.5|188106.5|188184.1|188094.1|6
1735586720000|2024-12-30 19:25:20|188193.1|188103.1|188183.2|188093.2|188193.1|188103.1|188183.2|188093.2|5
1735586730000|2024-12-30 19:25:30|188179.2|188089.2|188176.2|188086.2|188179.2|188089.2|188176.2|188086.2|2
1735586740000|2024-12-30 19:25:40|188176|188086|188176|188086|188176|188086|188176|188086|1
1735586750000|2024-12-30 19:25:50|188180.8|188090.8|188178.5|188088.5|188180.8|188090.8|188178.5|188088.5|3
1735586760000|2024-12-30 19:26:00|188179|188089|188177.8|188087.8|188183.7|188093.7|188177.8|188087.8|4
1735586780000|2024-12-30 19:26:20|188178|188088|188176.5|188086.5|188178|188088|188176.1|188086.1|5
1735586790000|2024-12-30 19:26:30|188177.5|188087.5|188177.5|188087.5|188177.5|188087.5|188177.5|188087.5|1
1735586800000|2024-12-30 19:26:40|188172|188082|188171.7|188081.7|188172|188082|188171.7|188081.7|2
1735586810000|2024-12-30 19:26:50|188176.1|188086.1|188180.7|188090.7|188180.7|188090.7|188176.1|188086.1|4
1735586820000|2024-12-30 19:27:00|188186.4|188096.4|188183.9|188093.9|188187.9|188097.9|188182.6|188092.6|6
1735586830000|2024-12-30 19:27:10|188179.8|188089.8|188178.3|188088.3|188184.2|188094.2|188178.3|188088.3|4
1735586840000|2024-12-30 19:27:20|188181.9|188091.9|188184.7|188094.7|188184.7|188094.7|188181.9|188091.9|2
1735586850000|2024-12-30 19:27:30|188181.2|188091.2|188181.2|188091.2|188181.2|188091.2|188181.2|188091.2|1
1735586860000|2024-12-30 19:27:40|188180.9|188090.9|188168.7|188078.7|188181.2|188091.2|188168.7|188078.7|3
1735586870000|2024-12-30 19:27:50|188172.7|188082.7|188173|188083|188173|188083|188172.7|188082.7|2
1735586880000|2024-12-30 19:28:00|188168.5|188078.5|188168.5|188078.5|188168.5|188078.5|188168.5|188078.5|1
1735586900000|2024-12-30 19:28:20|188166.6|188076.6|188171.6|188081.6|188171.6|188081.6|188166.6|188076.6|2
1735586920000|2024-12-30 19:28:40|188171.4|188081.4|188168.3|188078.3|188172|188082|188167.7|188077.7|5
1735586940000|2024-12-30 19:29:00|188168.8|188078.8|188172.2|188082.2|188172.2|188082.2|188168.3|188078.3|4
1735586950000|2024-12-30 19:29:10|188172.7|188082.7|188175.7|188085.7|188175.7|188085.7|188172.7|188082.7|2
1735586970000|2024-12-30 19:29:30|188176.5|188086.5|188175.3|188085.3|188180.9|188090.9|188175.3|188085.3|7
1735586990000|2024-12-30 19:29:50|188175.5|188085.5|188181|188091|188181|188091|188175.5|188085.5|4
1735587020000|2024-12-30 19:30:20|188177|188087|188175.1|188085.1|188177|188087|188175.1|188085.1|3
1735587030000|2024-12-30 19:30:30|188176.3|188086.3|188173.2|188083.2|188181.8|188091.8|188173.2|188083.2|5
1735587040000|2024-12-30 19:30:40|188176.8|188086.8|188176.8|188086.8|188176.8|188086.8|188176.8|188086.8|1
1735587050000|2024-12-30 19:30:50|188175.3|188085.3|188175.3|188085.3|188175.3|188085.3|188175.3|188085.3|1
1735587060000|2024-12-30 19:31:00|188171.6|188081.6|188171.1|188081.1|188171.8|188081.8|188171.1|188081.1|5
1735587070000|2024-12-30 19:31:10|188168.6|188078.6|188167.2|188077.2|188170.1|188080.1|188162.5|188072.5|8
1735587080000|2024-12-30 19:31:20|188164.9|188074.9|188161.2|188071.2|188164.9|188074.9|188159.5|188069.5|11
1735587090000|2024-12-30 19:31:30|188162.4|188072.4|188159.9|188069.9|188166.6|188076.6|188159.9|188069.9|6
1735587100000|2024-12-30 19:31:40|188164.5|188074.5|188160.1|188070.1|188168|188078|188160.1|188070.1|4
1735587110000|2024-12-30 19:31:50|188164.6|188074.6|188165.7|188075.7|188165.7|188075.7|188164.6|188074.6|2
1735587120000|2024-12-30 19:32:00|188169.4|188079.4|188165.8|188075.8|188171.4|188081.4|188165.8|188075.8|3
1735587130000|2024-12-30 19:32:10|188169.8|188079.8|188167.3|188077.3|188169.8|188079.8|188162.8|188072.8|4
1735587140000|2024-12-30 19:32:20|188161.9|188071.9|188166.3|188076.3|188166.3|188076.3|188161.9|188071.9|3
1735587160000|2024-12-30 19:32:40|188166.8|188076.8|188171.7|188081.7|188171.9|188081.9|188166.8|188076.8|7
1735587170000|2024-12-30 19:32:50|188175.7|188085.7|188172.4|188082.4|188176.2|188086.2|188172.4|188082.4|3
1735587190000|2024-12-30 19:33:10|188178.9|188088.9|188183.3|188093.3|188183.3|188093.3|188178.9|188088.9|3
1735587200000|2024-12-30 19:33:20|188183|188093|188183|188093|188183|188093|188183|188093|1
1735587210000|2024-12-30 19:33:30|188176.9|188086.9|188183.2|188093.2|188183.2|188093.2|188176.9|188086.9|4
1735587220000|2024-12-30 19:33:40|188189.9|188099.9|188185.7|188095.7|188189.9|188099.9|188185.7|188095.7|4
1735587230000|2024-12-30 19:33:50|188186.7|188096.7|188192.1|188102.1|188192.1|188102.1|188186.7|188096.7|3
1735587240000|2024-12-30 19:34:00|188188.3|188098.3|188188.1|188098.1|188193.2|188103.2|188187.8|188097.8|6
1735587250000|2024-12-30 19:34:10|188187.6|188097.6|188187.8|188097.8|188187.8|188097.8|188187.6|188097.6|2
1735587260000|2024-12-30 19:34:20|188187.1|188097.1|188187.3|188097.3|188187.3|188097.3|188186.3|188096.3|3
1735587270000|2024-12-30 19:34:30|188187|188097|188187|188097|188187|188097|188187|188097|1
1735587280000|2024-12-30 19:34:40|188191.1|188101.1|188196.2|188106.2|188201.2|188111.2|188188.2|188098.2|8
1735587290000|2024-12-30 19:34:50|188200.3|188110.3|188195.9|188105.9|188200.3|188110.3|188195.9|188105.9|2
1735587300000|2024-12-30 19:35:00|188196.2|188106.2|188193.3|188103.3|188200.7|188110.7|188193.3|188103.3|3
1735587320000|2024-12-30 19:35:20|188199.6|188109.6|188194|188104|188199.6|188109.6|188194|188104|2
1735587330000|2024-12-30 19:35:30|188193.2|188103.2|188193.4|188103.4|188193.4|188103.4|188193.2|188103.2|2
1735587340000|2024-12-30 19:35:40|188197.5|188107.5|188192.4|188102.4|188197.5|188107.5|188192.4|188102.4|3
1735587350000|2024-12-30 19:35:50|188188.5|188098.5|188185.5|188095.5|188188.5|188098.5|188185.5|188095.5|2
1735587360000|2024-12-30 19:36:00|188185.7|188095.7|188192.2|188102.2|188192.2|188102.2|188185.7|188095.7|3
1735587370000|2024-12-30 19:36:10|188193|188103|188182.6|188092.6|188193|188103|188182.6|188092.6|10
1735587380000|2024-12-30 19:36:20|188182.4|188092.4|188180.6|188090.6|188183.1|188093.1|188180.6|188090.6|3
1735587410000|2024-12-30 19:36:50|188181|188091|188181|188091|188181|188091|188181|188091|1
1735587420000|2024-12-30 19:37:00|188176.5|188086.5|188171.3|188081.3|188176.5|188086.5|188169.3|188079.3|4
1735587430000|2024-12-30 19:37:10|188171.5|188081.5|188171|188081|188171.5|188081.5|188171|188081|2
1735587450000|2024-12-30 19:37:30|188170|188080|188164.4|188074.4|188170|188080|188164.4|188074.4|3
1735587470000|2024-12-30 19:37:50|188168.5|188078.5|188161.1|188071.1|188168.5|188078.5|188161.1|188071.1|3
1735587480000|2024-12-30 19:38:00|188166|188076|188166.5|188076.5|188170.5|188080.5|188165.2|188075.2|5
1735587500000|2024-12-30 19:38:20|188161.9|188071.9|188101.1|187971.1|188161.9|188071.9|188084.2|187969.8|8
1735587510000|2024-12-30 19:38:30|188105.4|187975.4|188106.9|187976.9|188106.9|187976.9|188105.4|187975.4|3
1735587520000|2024-12-30 19:38:40|188105.4|187975.4|188117.2|187987.2|188125.8|187995.8|188105.4|187975.4|11
1735587530000|2024-12-30 19:38:50|188113.6|187983.6|188118|187988|188118|187988|188113.6|187983.6|2
1735587540000|2024-12-30 19:39:00|188118.2|187988.2|188118.1|187988.1|188122.1|187992.1|188118.1|187988.1|8
1735587550000|2024-12-30 19:39:10|188118.3|187988.3|188088.3|187998.3|188118.3|188000.8|188088.3|187986.1|8
1735587560000|2024-12-30 19:39:20|188086.3|187996.3|188080.9|187990.9|188086.3|187996.3|188080.7|187990.7|5
1735587570000|2024-12-30 19:39:30|188081.9|187991.9|188083.1|187993.1|188083.1|187993.1|188081.9|187991.9|3
1735587580000|2024-12-30 19:39:40|188087.5|187997.5|188090.7|188000.7|188090.7|188000.7|188087.5|187997.5|3
1735587590000|2024-12-30 19:39:50|188091|188001|188097.1|188007.1|188097.1|188007.1|188091|188001|5
1735587600000|2024-12-30 19:40:00|188090.9|188000.9|188100.7|188010.7|188100.7|188010.7|188088.7|187998.7|8
1735587610000|2024-12-30 19:40:10|188101.4|188011.4|188098.9|188008.9|188101.4|188011.4|188098.9|188008.9|2
1735587620000|2024-12-30 19:40:20|188093.9|188003.9|188089.8|187999.8|188094.2|188004.2|188085.7|187995.7|10
1735587630000|2024-12-30 19:40:30|188091|188001|188093.3|188003.3|188093.3|188003.3|188091|188001|3
1735587640000|2024-12-30 19:40:40|188091|188001|188095|188005|188095|188005|188091|188001|8
1735587650000|2024-12-30 19:40:50|188098.5|188008.5|188101.3|188011.3|188101.8|188011.8|188096.8|188006.8|6
1735587660000|2024-12-30 19:41:00|188103.6|188013.6|188101.8|188011.8|188103.6|188013.6|188101.3|188011.3|3
1735587670000|2024-12-30 19:41:10|188097.9|188007.9|188093.7|188003.7|188100|188010|188093.7|188003.7|8
1735587690000|2024-12-30 19:41:30|188093.5|188003.5|188088.5|187998.5|188093.5|188003.5|188088.5|187998.5|2
1735587700000|2024-12-30 19:41:40|188089|187999|188087.3|187997.3|188089|187999|188080.3|187990.3|6
1735587710000|2024-12-30 19:41:50|188090.1|188000.1|188090.3|188000.3|188090.3|188000.3|188090.1|188000.1|2
1735587730000|2024-12-30 19:42:10|188090.6|188000.6|188094|188004|188094|188004|188090.6|188000.6|3
1735587740000|2024-12-30 19:42:20|188090.5|188000.5|188086|187996|188090.5|188000.5|188086|187996|2
1735587750000|2024-12-30 19:42:30|188090.5|188000.5|188087|187997|188090.5|188000.5|188087|187997|2
1735587760000|2024-12-30 19:42:40|188089.7|187999.7|188090.7|188000.7|188090.7|188000.7|188089.7|187999.7|2
1735587770000|2024-12-30 19:42:50|188091.7|188001.7|188094.1|188004.1|188099.4|188009.4|188091.7|188001.7|4
1735587790000|2024-12-30 19:43:10|188090.2|188000.2|188079.1|187989.1|188090.2|188000.2|188079.1|187989.1|6
1735587800000|2024-12-30 19:43:20|188083.9|187993.9|188083.9|187993.9|188083.9|187993.9|188083.9|187993.9|1
1735587810000|2024-12-30 19:43:30|188084.2|187994.2|188084.2|187994.2|188084.2|187994.2|188084.2|187994.2|1
1735587830000|2024-12-30 19:43:50|188087.7|187997.7|188092.8|188002.8|188092.8|188002.8|188087.7|187997.7|2
1735587840000|2024-12-30 19:44:00|188091.3|188001.3|188091.3|188001.3|188091.3|188001.3|188091.3|188001.3|1
1735587850000|2024-12-30 19:44:10|188087.5|187997.5|188087.5|187997.5|188087.5|187997.5|188087.5|187997.5|1
1735587860000|2024-12-30 19:44:20|188099.6|188009.6|188095.5|188005.5|188099.6|188009.6|188094.3|188004.3|5
1735587870000|2024-12-30 19:44:30|188091.8|188001.8|188092.4|188002.4|188095.7|188005.7|188088.3|187998.3|5
1735587880000|2024-12-30 19:44:40|188098.6|188008.6|188080.6|187990.6|188101.8|188011.8|188080.3|187990.3|9
1735587890000|2024-12-30 19:44:50|188080.3|187990.3|188078.1|187988.1|188080.5|187990.5|188074.2|187984.2|8
1735587900000|2024-12-30 19:45:00|188073.3|187983.3|188078.9|187988.9|188078.9|187988.9|188073.3|187983.3|3
1735587910000|2024-12-30 19:45:10|188074.9|187984.9|188078.9|187988.9|188080.5|187990.5|188070.4|187980.4|12
1735587920000|2024-12-30 19:45:20|188074.9|187984.9|188075.7|187985.7|188079.6|187989.6|188074.1|187984.1|12
1735587930000|2024-12-30 19:45:30|188080.5|187990.5|188079|187989|188083.7|187993.7|188077|187987|8
1735587940000|2024-12-30 19:45:40|188082.6|187992.6|188082.4|187992.4|188083.9|187993.9|188078.8|187988.8|8
1735587950000|2024-12-30 19:45:50|188082.7|187992.7|188091.5|188001.5|188091.5|188001.5|188082.7|187992.7|5
1735587960000|2024-12-30 19:46:00|188087.8|187997.8|188091.8|188001.8|188092.8|188002.8|188087.8|187997.8|7
1735587990000|2024-12-30 19:46:30|188091.5|188001.5|188093.8|188003.8|188096|188006|188091.5|188001.5|4
1735588000000|2024-12-30 19:46:40|188099.5|188009.5|188099.5|188009.5|188099.5|188009.5|188099.5|188009.5|1
1735588010000|2024-12-30 19:46:50|188099.3|188009.3|188099.3|188009.3|188099.3|188009.3|188099.3|188009.3|1
1735588030000|2024-12-30 19:47:10|188095.3|188005.3|188091.7|188001.7|188095.3|188005.3|188089|187999|4
1735588040000|2024-12-30 19:47:20|188098|188008|188087.6|187997.6|188098|188008|188087.6|187997.6|8
1735588050000|2024-12-30 19:47:30|188089.2|187999.2|188082|187992|188089.2|187999.2|188082|187992|3
1735588060000|2024-12-30 19:47:40|188079.3|187989.3|188080.5|187990.5|188084|187994|188079.3|187989.3|3
1735588070000|2024-12-30 19:47:50|188080.7|187990.7|188086.8|187996.8|188086.8|187996.8|188080.7|187990.7|2
1735588080000|2024-12-30 19:48:00|188088.3|187998.3|188091.1|188001.1|188093.1|188003.1|188088.3|187998.3|7
1735588090000|2024-12-30 19:48:10|188090.5|188000.5|188090.5|188000.5|188090.5|188000.5|188090.5|188000.5|1
1735588100000|2024-12-30 19:48:20|188091.2|188001.2|188090.7|188000.7|188091.2|188001.2|188086.4|187996.4|3
1735588110000|2024-12-30 19:48:30|188087|187997|188084.9|187994.9|188087|187997|188084.9|187994.9|2
1735588120000|2024-12-30 19:48:40|188081.4|187991.4|188088.8|187998.8|188088.8|187998.8|188080.4|187990.4|4
1735588130000|2024-12-30 19:48:50|188084.4|187994.4|188093.9|188003.9|188093.9|188003.9|188084.4|187994.4|4
1735588140000|2024-12-30 19:49:00|188090.2|188000.2|188090.3|188000.3|188094|188004|188089.8|187999.8|5
1735588150000|2024-12-30 19:49:10|188089.8|187999.8|188089.8|187999.8|188089.8|187999.8|188089.8|187999.8|1
1735588160000|2024-12-30 19:49:20|188095.4|188005.4|188084.5|187994.5|188095.4|188005.4|188084.5|187994.5|4
1735588170000|2024-12-30 19:49:30|188087.5|187997.5|188091.7|188001.7|188091.7|188001.7|188087.5|187997.5|2
1735588200000|2024-12-30 19:50:00|188098.1|188008.1|188093.5|188003.5|188100.7|188010.7|188091.6|188001.6|5
1735588210000|2024-12-30 19:50:10|188100.7|188010.7|188101|188011|188101|188011|188095.9|188005.9|5
1735588220000|2024-12-30 19:50:20|188097.3|188007.3|188097.3|188007.3|188097.3|188007.3|188097.3|188007.3|1
1735588230000|2024-12-30 19:50:30|188102.9|188012.9|188110.3|188020.3|188110.3|188020.3|188097.3|188007.3|4
1735588240000|2024-12-30 19:50:40|188114.4|188024.4|188106.7|188016.7|188114.4|188024.4|188106.7|188016.7|3
1735588250000|2024-12-30 19:50:50|188112|188022|188107.2|188017.2|188112|188022|188103.2|188013.2|5
1735588260000|2024-12-30 19:51:00|188107.1|188017.1|188101.5|188011.5|188107.1|188017.1|188100.3|188010.3|6
1735588270000|2024-12-30 19:51:10|188099.8|188009.8|188094.7|188004.7|188100.1|188010.1|188094.7|188004.7|4
1735588280000|2024-12-30 19:51:20|188089.8|187999.8|188089|187999|188093.7|188003.7|188088.5|187998.5|6
1735588290000|2024-12-30 19:51:30|188089.2|187999.2|188089.2|187999.2|188089.2|187999.2|188089.2|187999.2|1
1735588300000|2024-12-30 19:51:40|188089.5|187999.5|188089.6|187999.6|188093.1|188003.1|188089.5|187999.5|3
1735588310000|2024-12-30 19:51:50|188089.4|187999.4|188087.9|187997.9|188089.4|187999.4|188085.9|187995.9|6
1735588320000|2024-12-30 19:52:00|188091.5|188001.5|188090|188000|188095.5|188005.5|188087.4|187997.4|10
1735588330000|2024-12-30 19:52:10|188094.9|188004.9|188088.5|187998.5|188094.9|188004.9|188088.5|187998.5|3
1735588340000|2024-12-30 19:52:20|188088|187998|188088.7|187998.7|188093.5|188003.5|188087.7|187997.7|6
1735588350000|2024-12-30 19:52:30|188094.2|188004.2|188096.7|188006.7|188101.5|188011.5|188093.5|188003.5|7
1735588360000|2024-12-30 19:52:40|188101.4|188011.4|188098.5|188008.5|188104.3|188014.3|188098.5|188008.5|3
1735588370000|2024-12-30 19:52:50|188094.2|188004.2|188095.3|188005.3|188099.2|188009.2|188091.7|188001.7|5
1735588380000|2024-12-30 19:53:00|188099.9|188009.9|188098.4|188008.4|188102.1|188012.1|188093.4|188003.4|7
1735588390000|2024-12-30 19:53:10|188094.3|188004.3|188094|188004|188094.3|188004.3|188094|188004|2
1735588400000|2024-12-30 19:53:20|188098.5|188008.5|188098|188008|188101|188011|188098|188008|3
1735588410000|2024-12-30 19:53:30|188093.2|188003.2|188091.2|188001.2|188093.2|188003.2|188091.2|188001.2|7
1735588420000|2024-12-30 19:53:40|188091.5|188001.5|188091.5|188001.5|188091.5|188001.5|188091.5|188001.5|1
1735588430000|2024-12-30 19:53:50|188091.2|188001.2|188088.1|187998.1|188091.2|188001.2|188084.3|187994.3|5
1735588440000|2024-12-30 19:54:00|188092.6|188002.6|188088.2|187998.2|188092.6|188002.6|188088.2|187998.2|2
1735588450000|2024-12-30 19:54:10|188092.6|188002.6|188089|187999|188092.6|188002.6|188089|187999|2
1735588460000|2024-12-30 19:54:20|188094|188004|188096|188006|188096.2|188006.2|188094|188004|3
1735588480000|2024-12-30 19:54:40|188091.6|188001.6|188091.3|188001.3|188091.6|188001.6|188091.3|188001.3|2
1735588490000|2024-12-30 19:54:50|188091.1|188001.1|188089.9|187999.9|188095.6|188005.6|188089.9|187999.9|3
1735588500000|2024-12-30 19:55:00|188097.1|188007.1|188085|187995|188097.1|188007.1|188085|187995|6
1735588510000|2024-12-30 19:55:10|188081.4|187991.4|188074.8|187984.8|188082.4|187992.4|188074.6|187984.6|9
1735588520000|2024-12-30 19:55:20|188079.5|187989.5|188083.3|187993.3|188083.5|187993.5|188079.5|187989.5|5
1735588530000|2024-12-30 19:55:30|188088.4|187998.4|188085.2|187995.2|188089.3|187999.3|188085.2|187995.2|4
1735588540000|2024-12-30 19:55:40|188090.8|188000.8|188085.2|187995.2|188090.8|188000.8|188083.9|187993.9|6
1735588550000|2024-12-30 19:55:50|188085.5|187995.5|188087.1|187997.1|188091.9|188001.9|188085.5|187995.5|5
1735588560000|2024-12-30 19:56:00|188091.3|188001.3|188087|187997|188091.3|188001.3|188087|187997|2
1735588570000|2024-12-30 19:56:10|188092.2|188002.2|188087.7|187997.7|188092.7|188002.7|188087.7|187997.7|3
1735588590000|2024-12-30 19:56:30|188085.2|187995.2|188085.2|187995.2|188085.2|187995.2|188085.2|187995.2|1
1735588600000|2024-12-30 19:56:40|188084.7|187994.7|188089|187999|188093.5|188003.5|188081.9|187991.9|8
1735588610000|2024-12-30 19:56:50|188093.7|188003.7|188096.6|188006.6|188096.6|188006.6|188088.3|187998.3|5
1735588620000|2024-12-30 19:57:00|188102.5|188012.5|188097.5|188007.5|188102.5|188012.5|188094.5|188004.5|5
1735588630000|2024-12-30 19:57:10|188095.3|188005.3|188094.3|188004.3|188102.7|188012.7|188094.3|188004.3|6
1735588640000|2024-12-30 19:57:20|188089.4|187999.4|188094.9|188004.9|188094.9|188004.9|188089.4|187999.4|3
1735588650000|2024-12-30 19:57:30|188090.4|188000.4|188090.7|188000.7|188096.5|188006.5|188090.4|188000.4|5
1735588660000|2024-12-30 19:57:40|188096.8|188006.8|188092|188002|188096.8|188006.8|188092|188002|2
1735588670000|2024-12-30 19:57:50|188096.4|188006.4|188092.2|188002.2|188096.4|188006.4|188088.4|187998.4|5
1735588680000|2024-12-30 19:58:00|188095.9|188005.9|188098.6|188008.6|188102.3|188012.3|188090.3|188000.3|11
1735588690000|2024-12-30 19:58:10|188104.9|188014.9|188100.9|188010.9|188108.3|188018.3|188098.1|188008.1|7
1735588700000|2024-12-30 19:58:20|188108.4|188018.4|188102.9|188012.9|188108.4|188018.4|188102.9|188012.9|3
1735588710000|2024-12-30 19:58:30|188105.2|188015.2|188100.8|188010.8|188110.7|188020.7|188097.2|188007.2|11
1735588730000|2024-12-30 19:58:50|188097|188007|188094.9|188004.9|188097|188007|188094.9|188004.9|2
1735588740000|2024-12-30 19:59:00|188091.2|188001.2|188094.2|188004.2|188098.4|188008.4|188090.7|188000.7|8
1735588750000|2024-12-30 19:59:10|188101.1|188011.1|188108.8|188018.8|188116.5|188026.5|188097.2|188007.2|11
1735588760000|2024-12-30 19:59:20|188116.3|188026.3|188104.1|188014.1|188116.3|188026.3|188104.1|188014.1|4
1735588770000|2024-12-30 19:59:30|188102.3|188012.3|188104.5|188014.5|188108.5|188018.5|188099.6|188009.6|10
1735588780000|2024-12-30 19:59:40|188107.5|188017.5|188106.3|188016.3|188113.6|188023.6|188106.3|188016.3|3
1735588790000|2024-12-30 19:59:50|188107.5|188017.5|188109.8|188019.8|188114.3|188024.3|188104|188014|14
1735588800000|2024-12-30 20:00:00|188105.4|188015.4|188112.7|188022.7|188120.3|188030.3|188105.4|188015.4|9
1735588810000|2024-12-30 20:00:10|188112.2|188022.2|188121.9|187991.9|188124.3|188022.2|188112.2|187990.6|4
1735588820000|2024-12-30 20:00:20|188118.4|187988.4|188118.4|187988.4|188118.4|187988.4|188118.4|187988.4|1
1735588830000|2024-12-30 20:00:30|188118.1|187988.1|188115.3|187985.3|188123.1|187993.1|188112.9|187982.9|12
1735588840000|2024-12-30 20:00:40|188110.3|187980.3|188107|187977|188114.5|187984.5|188107|187977|6
1735588850000|2024-12-30 20:00:50|188106.7|187976.7|188107.4|187977.4|188113.5|187983.5|188105.7|187975.7|7
1735588860000|2024-12-30 20:01:00|188107.6|187977.6|188113.4|187983.4|188113.4|187983.4|188106.1|187976.1|3
1735588870000|2024-12-30 20:01:10|188107.4|187977.4|188113.1|187983.1|188113.1|187983.1|188107.4|187977.4|2
1735588880000|2024-12-30 20:01:20|188113.6|187983.6|188115.1|187985.1|188115.6|187985.6|188113.6|187983.6|6
1735588890000|2024-12-30 20:01:30|188121.3|187991.3|188116|187986|188121.3|187991.3|188116|187986|2
1735588900000|2024-12-30 20:01:40|188128.7|187998.7|188123.1|187993.1|188128.7|187998.7|188123.1|187993.1|2
1735588910000|2024-12-30 20:01:50|188122.6|187992.6|188123.8|187993.8|188123.8|187993.8|188122.2|187992.2|3
1735588920000|2024-12-30 20:02:00|188123.6|187993.6|188109.1|187979.1|188123.6|187993.6|188109.1|187979.1|7
1735588940000|2024-12-30 20:02:20|188108.6|187978.6|188102.1|187972.1|188108.6|187978.6|188100.3|187970.3|9
1735588950000|2024-12-30 20:02:30|188101.1|187971.1|188095.5|187965.5|188101.1|187971.1|188095.5|187965.5|4
1735588960000|2024-12-30 20:02:40|188094.2|187964.2|188094|187964|188094.2|187964.2|188094|187964|2
1735588970000|2024-12-30 20:02:50|188094.5|187964.5|188088.5|187958.5|188094.5|187964.5|188087.7|187957.7|6
1735588980000|2024-12-30 20:03:00|188091.7|187961.7|188089.4|187959.4|188095.4|187965.4|188087.4|187957.4|7
1735588990000|2024-12-30 20:03:10|188086.4|187956.4|188090.7|187960.7|188090.7|187960.7|188084.4|187954.4|4
1735589000000|2024-12-30 20:03:20|188085.4|187955.4|188100.3|187970.3|188100.3|187970.3|188084.6|187954.6|8
1735589010000|2024-12-30 20:03:30|188099.8|187969.8|188101.5|187971.5|188107.2|187977.2|188099.8|187969.8|6
1735589020000|2024-12-30 20:03:40|188100.7|187970.7|188100|187970|188100.7|187970.7|188100|187970|2
1735589030000|2024-12-30 20:03:50|188105.2|187975.2|188105.2|187975.2|188105.2|187975.2|188105.2|187975.2|1
1735589050000|2024-12-30 20:04:10|188105.7|187975.7|188107.2|187977.2|188107.2|187977.2|188105.7|187975.7|2
1735589060000|2024-12-30 20:04:20|188103.5|187973.5|188100|187970|188103.5|187973.5|188100|187970|4
1735589070000|2024-12-30 20:04:30|188105.6|187975.6|188111.1|187981.1|188111.1|187981.1|188105.6|187975.6|2
1735589080000|2024-12-30 20:04:40|188110.8|187980.8|188110.8|187980.8|188110.8|187980.8|188110.8|187980.8|1
1735589090000|2024-12-30 20:04:50|188111.4|187981.4|188111.4|187981.4|188111.4|187981.4|188111.4|187981.4|1
1735589100000|2024-12-30 20:05:00|188111.5|187981.5|188113.5|187983.5|188113.7|187983.7|188105.1|187975.1|5
1735589110000|2024-12-30 20:05:10|188113.7|187983.7|188113.5|187983.5|188114|187984|188113.5|187983.5|4
1735589120000|2024-12-30 20:05:20|188111|187981|188111|187981|188111|187981|188111|187981|1
1735589130000|2024-12-30 20:05:30|188113|187983|188105.7|187975.7|188113|187983|188104.5|187974.5|5
1735589140000|2024-12-30 20:05:40|188112.2|187982.2|188106.5|187976.5|188112.2|187982.2|188106.5|187976.5|2
1735589150000|2024-12-30 20:05:50|188106.3|187976.3|188106.8|187976.8|188106.8|187976.8|188106.3|187976.3|2
1735589160000|2024-12-30 20:06:00|188107.3|187977.3|188107.3|187977.3|188107.3|187977.3|188107.3|187977.3|1
1735589170000|2024-12-30 20:06:10|188106.8|187976.8|188097.9|187967.9|188106.8|187976.8|188097.9|187967.9|6
1735589180000|2024-12-30 20:06:20|188098.4|187968.4|188105.4|187975.4|188105.4|187975.4|188098.4|187968.4|3
1735589190000|2024-12-30 20:06:30|188104.9|187974.9|188104.9|187974.9|188104.9|187974.9|188104.9|187974.9|1
1735589200000|2024-12-30 20:06:40|188105.6|187975.6|188105.6|187975.6|188105.6|187975.6|188104.4|187974.4|7
1735589210000|2024-12-30 20:06:50|188105.5|187975.5|188105.5|187975.5|188105.5|187975.5|188105.5|187975.5|1
1735589230000|2024-12-30 20:07:10|188092|188002|188090.8|188000.8|188092|188002|188090.8|188000.8|2
1735589240000|2024-12-30 20:07:20|188090.5|188000.5|188090.4|188000.4|188097.9|188007.9|188090.4|188000.4|6
1735589250000|2024-12-30 20:07:30|188109.1|187979.1|188109.7|187979.7|188109.7|187979.7|188109.1|187979.1|2
1735589260000|2024-12-30 20:07:40|188110.4|187980.4|188107.4|187977.4|188110.7|187980.7|188107.4|187977.4|4
1735589270000|2024-12-30 20:07:50|188107.9|187977.9|188110|187980|188110|187980|188107.9|187977.9|2
1735589280000|2024-12-30 20:08:00|188114|187984|188113.5|187983.5|188114|187984|188113.5|187983.5|2
1735589290000|2024-12-30 20:08:10|188112|187982|188109.5|187979.5|188112|187982|188109.5|187979.5|3
1735589300000|2024-12-30 20:08:20|188094.5|187964.5|188094|187964|188094.5|187964.5|188093.5|187963.5|3
1735589310000|2024-12-30 20:08:30|188094.3|187964.3|188094|187964|188094.5|187964.5|188094|187964|6
1735589330000|2024-12-30 20:08:50|188093|187963|188077.8|187947.8|188093|187963|188074.9|187944.9|8
1735589340000|2024-12-30 20:09:00|188071.1|187941.1|188078.6|187948.6|188088.1|187958.1|188071.1|187941.1|11
1735589350000|2024-12-30 20:09:10|188078.1|187948.1|188078.5|187948.5|188084|187954|188077|187947|6
1735589370000|2024-12-30 20:09:30|188078|187948|188083.8|187953.8|188084.8|187954.8|188078|187948|6
1735589380000|2024-12-30 20:09:40|188084|187954|188075.8|187945.8|188084|187954|188075.8|187945.8|3
1735589390000|2024-12-30 20:09:50|188076.6|187946.6|188077.1|187947.1|188077.1|187947.1|188076.6|187946.6|2
1735589400000|2024-12-30 20:10:00|188076.6|187946.6|188067.9|187937.9|188076.6|187946.6|188061.5|187931.5|5
1735589410000|2024-12-30 20:10:10|188064.6|187934.6|188070|187940|188070|187940|188064.6|187934.6|2
1735589420000|2024-12-30 20:10:20|188064.8|187934.8|188064.8|187934.8|188064.8|187934.8|188064.8|187934.8|1
1735589430000|2024-12-30 20:10:30|188060.8|187930.8|188060.8|187930.8|188060.8|187930.8|188060.8|187930.8|1
1735589440000|2024-12-30 20:10:40|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|1
1735589450000|2024-12-30 20:10:50|188062|187932|188065.3|187935.3|188065.3|187935.3|188060.1|187930.1|5
1735589460000|2024-12-30 20:11:00|188071.5|187941.5|188073.5|187943.5|188074.5|187944.5|188071.5|187941.5|4
1735589490000|2024-12-30 20:11:30|188075.5|187945.5|188075.5|187945.5|188075.5|187945.5|188075.5|187945.5|1
1735589510000|2024-12-30 20:11:50|188076.5|187946.5|188083.5|187953.5|188085.5|187955.5|188076.5|187946.5|11
1735589520000|2024-12-30 20:12:00|188084|187954|188081.2|187951.2|188084|187954|188081.2|187951.2|2
1735589530000|2024-12-30 20:12:10|188081|187951|188081|187951|188081|187951|188081|187951|1
1735589540000|2024-12-30 20:12:20|188078.5|187948.5|188083.4|187953.4|188085|187972|188056.1|187945.5|9
1735589560000|2024-12-30 20:12:40|188083.1|187953.1|188076.6|187946.6|188083.1|187953.1|188076.1|187946.1|5
1735589570000|2024-12-30 20:12:50|188077.4|187947.4|188074.9|187944.9|188077.4|187947.4|188074.9|187944.9|2
1735589590000|2024-12-30 20:13:10|188055|187965|188060.5|187970.5|188060.5|187970.5|188055|187965|2
1735589600000|2024-12-30 20:13:20|188057.5|187967.5|188053|187963|188057.5|187967.5|188053|187963|2
1735589610000|2024-12-30 20:13:30|188046.8|187956.8|188070.2|187940.2|188072.1|187962.9|188046.8|187933.3|10
1735589620000|2024-12-30 20:13:40|188070.7|187940.7|188071|187941|188071|187941|188070.7|187940.7|2
1735589640000|2024-12-30 20:14:00|188065.7|187935.7|188058.9|187928.9|188065.7|187935.7|188058.9|187928.9|2
1735589650000|2024-12-30 20:14:10|188059.4|187929.4|188059.4|187929.4|188059.4|187929.4|188059.4|187929.4|1
1735589670000|2024-12-30 20:14:30|188068.5|187938.5|188070|187940|188070.3|187940.3|188067.2|187937.2|5
1735589680000|2024-12-30 20:14:40|188064.4|187934.4|188044.2|187914.2|188064.4|187934.4|188043.7|187913.7|5
1735589690000|2024-12-30 20:14:50|188044|187914|188044.2|187914.2|188044.5|187914.5|188043.7|187913.7|4
1735589700000|2024-12-30 20:15:00|188043.5|187913.5|188043.5|187913.5|188043.5|187913.5|188043.5|187913.5|1
1735589710000|2024-12-30 20:15:10|188044.5|187914.5|188044|187914|188044.5|187914.5|188043|187913|3
1735589730000|2024-12-30 20:15:30|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|1
1735589740000|2024-12-30 20:15:40|188042.3|187912.3|188042.8|187912.8|188043.6|187913.6|188042.3|187912.3|4
1735589750000|2024-12-30 20:15:50|188042.3|187912.3|188044.3|187914.3|188044.3|187914.3|188041.6|187911.6|4
1735589770000|2024-12-30 20:16:10|188042.5|187912.5|188042.5|187912.5|188042.5|187912.5|188042.5|187912.5|1
1735589780000|2024-12-30 20:16:20|188041.5|187911.5|188044|187914|188044|187914|188041.5|187911.5|4
1735589790000|2024-12-30 20:16:30|188043|187913|188023.3|187933.3|188043|187933.5|188020|187913|5
1735589800000|2024-12-30 20:16:40|188020.3|187930.3|188017.8|187927.8|188020.3|187930.3|188017.5|187927.5|4
1735589810000|2024-12-30 20:16:50|188017.5|187927.5|188017.5|187927.5|188017.5|187927.5|188017.5|187927.5|1
1735589820000|2024-12-30 20:17:00|188011.8|187921.8|188029.2|187899.2|188031.1|187921.8|188011.8|187889.9|8
1735589840000|2024-12-30 20:17:20|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|1
1735589850000|2024-12-30 20:17:30|188029.2|187899.2|188022.2|187892.2|188029.2|187899.2|188021.9|187891.9|4
1735589860000|2024-12-30 20:17:40|188016.9|187886.9|188023.3|187893.3|188023.3|187893.3|188016.9|187886.9|2
1735589870000|2024-12-30 20:17:50|188023.6|187893.6|188023.6|187893.6|188023.6|187893.6|188023.6|187893.6|1
1735589880000|2024-12-30 20:18:00|188018.1|187888.1|188017.9|187887.9|188018.1|187888.1|188017.9|187887.9|2
1735589890000|2024-12-30 20:18:10|188015.5|187885.5|188015.5|187885.5|188015.5|187885.5|188015.5|187885.5|1
1735589900000|2024-12-30 20:18:20|188015|187885|188017.8|187887.8|188017.8|187887.8|188014.8|187884.8|3
1735589910000|2024-12-30 20:18:30|188023.7|187893.7|188023.7|187893.7|188023.7|187893.7|188023.7|187893.7|1
1735589920000|2024-12-30 20:18:40|188018.3|187888.3|188017.8|187887.8|188018.3|187888.3|188017.3|187887.3|4
1735589940000|2024-12-30 20:19:00|188017.3|187887.3|188016.8|187886.8|188017.3|187887.3|188016.3|187886.3|3
1735589950000|2024-12-30 20:19:10|188019|187889|188019|187889|188019|187889|188019|187889|1
1735589960000|2024-12-30 20:19:20|188020|187890|188022.5|187892.5|188022.5|187892.5|188020|187890|3
1735589970000|2024-12-30 20:19:30|188025.1|187895.1|188024.9|187894.9|188025.1|187895.1|188024.9|187894.9|2
1735590000000|2024-12-30 20:20:00|188025.4|187895.4|188023.5|187893.5|188025.6|187895.6|188023.5|187893.5|3
1735590010000|2024-12-30 20:20:10|188022|187892|188019.5|187889.5|188024|187894|188019|187889|5
1735590020000|2024-12-30 20:20:20|188020.5|187890.5|188026.5|187896.5|188026.5|187896.5|188020.5|187890.5|2
1735590040000|2024-12-30 20:20:40|188029.3|187899.3|188026.3|187896.3|188029.5|187899.5|188026.3|187896.3|4
1735590050000|2024-12-30 20:20:50|188025.8|187895.8|188026|187896|188026|187896|188025.8|187895.8|2
1735590060000|2024-12-30 20:21:00|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|1
1735590070000|2024-12-30 20:21:10|188022.5|187892.5|188041.3|187911.3|188041.3|187911.3|188022.5|187892.5|5
1735590080000|2024-12-30 20:21:20|188035.4|187905.4|188032.6|187902.6|188035.4|187905.4|188032.6|187902.6|3
1735590090000|2024-12-30 20:21:30|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|1
1735590100000|2024-12-30 20:21:40|188031.9|187901.9|188042.3|187912.3|188043.5|187913.5|188031.9|187901.9|6
1735590110000|2024-12-30 20:21:50|188042|187912|188035.6|187905.6|188042|187912|188035.6|187905.6|4
1735590120000|2024-12-30 20:22:00|188034.9|187904.9|188028.6|187898.6|188035.1|187905.1|188028.6|187898.6|5
1735590130000|2024-12-30 20:22:10|188028.4|187898.4|188028.4|187898.4|188028.4|187898.4|188028.4|187898.4|1
1735590140000|2024-12-30 20:22:20|188030.9|187900.9|188030.9|187900.9|188030.9|187900.9|188030.9|187900.9|1
1735590150000|2024-12-30 20:22:30|188011|187921|188011|187921|188011|187921|188011|187921|1
1735590170000|2024-12-30 20:22:50|188012.4|187922.4|188016.6|187886.6|188018.6|187922.4|188007.1|187886.6|4
1735590180000|2024-12-30 20:23:00|188016.1|187886.1|188011.7|187881.7|188018.3|187888.3|188011.7|187881.7|6
1735590190000|2024-12-30 20:23:10|188013.9|187883.9|188013.9|187883.9|188013.9|187883.9|188013.9|187883.9|1
1735590200000|2024-12-30 20:23:20|188010.9|187880.9|188001.8|187871.8|188010.9|187880.9|188001.8|187871.8|3
1735590210000|2024-12-30 20:23:30|187999.1|187869.1|187990.3|187860.3|187999.1|187869.1|187990.3|187860.3|6
1735590220000|2024-12-30 20:23:40|187995.8|187865.8|187997.7|187867.7|187997.7|187867.7|187990.5|187860.5|6
1735590240000|2024-12-30 20:24:00|187999.7|187869.7|188000.2|187870.2|188001.5|187871.5|187999.7|187869.7|3
1735590250000|2024-12-30 20:24:10|187998.5|187868.5|187998.5|187868.5|187998.5|187868.5|187998.5|187868.5|1
1735590280000|2024-12-30 20:24:40|187993|187863|188001|187871|188001|187871|187993|187863|4
1735590290000|2024-12-30 20:24:50|188010.4|187880.4|188009.6|187879.6|188010.4|187880.4|188003.6|187873.6|3
1735590300000|2024-12-30 20:25:00|188008.6|187878.6|187966.7|187836.7|188008.6|187878.6|187965.2|187835.2|11
1735590310000|2024-12-30 20:25:10|187966.4|187836.4|187959.3|187829.3|187966.4|187836.4|187957.3|187827.3|12
1735590320000|2024-12-30 20:25:20|187968|187838|187968|187838|187968|187838|187966|187836|3
1735590330000|2024-12-30 20:25:30|187970.8|187840.8|187994.5|187864.5|187996|187866|187970.8|187840.8|11
1735590340000|2024-12-30 20:25:40|187994.7|187864.7|188001.4|187871.4|188001.9|187871.9|187994.7|187864.7|6
1735590350000|2024-12-30 20:25:50|188003.4|187873.4|188002.6|187872.6|188003.4|187873.4|188002.6|187872.6|2
1735590360000|2024-12-30 20:26:00|188002.4|187872.4|188014.6|187884.6|188023.2|187893.2|188002.4|187872.4|8
1735590380000|2024-12-30 20:26:20|188017.8|187887.8|188015.8|187885.8|188017.8|187887.8|188015.8|187885.8|2
1735590390000|2024-12-30 20:26:30|188017.8|187887.8|187999|187909|188017.8|187909|187999|187887.8|2
1735590400000|2024-12-30 20:26:40|188003.4|187913.4|188030.8|187900.8|188033.5|187915.8|188003.4|187898.8|6
1735590410000|2024-12-30 20:26:50|188028.8|187898.8|188029.9|187899.9|188029.9|187899.9|188028.8|187898.8|2
1735590420000|2024-12-30 20:27:00|188028.9|187898.9|188028.3|187898.3|188030|187900|188026.3|187896.3|5
1735590430000|2024-12-30 20:27:10|188027.8|187897.8|188037.9|187907.9|188037.9|187907.9|188027.8|187897.8|3
1735590440000|2024-12-30 20:27:20|188032.1|187902.1|188037.6|187907.6|188037.6|187907.6|188032.1|187902.1|2
1735590460000|2024-12-30 20:27:40|188034.9|187904.9|188033.7|187903.7|188034.9|187904.9|188028.3|187898.3|3
1735590470000|2024-12-30 20:27:50|188028.1|187898.1|188034.1|187904.1|188034.1|187904.1|188028.1|187898.1|2
1735590480000|2024-12-30 20:28:00|188026.3|187896.3|188030.4|187900.4|188030.4|187900.4|188021.7|187891.7|9
1735590490000|2024-12-30 20:28:10|188031.9|187901.9|188031.9|187901.9|188031.9|187901.9|188031.9|187901.9|1
1735590500000|2024-12-30 20:28:20|188026.4|187896.4|188032.1|187902.1|188032.1|187902.1|188026.4|187896.4|2
1735590510000|2024-12-30 20:28:30|188032.3|187902.3|188039.1|187909.1|188040.1|187910.1|188032.3|187902.3|4
1735590520000|2024-12-30 20:28:40|188044.9|187914.9|188044.9|187914.9|188045.2|187915.2|188039|187909|6
1735590530000|2024-12-30 20:28:50|188039.7|187909.7|188039.5|187909.5|188039.7|187909.7|188039.5|187909.5|2
1735590540000|2024-12-30 20:29:00|188045.4|187915.4|188040.2|187910.2|188045.4|187915.4|188040.2|187910.2|2
1735590550000|2024-12-30 20:29:10|188040|187910|188041.2|187911.2|188041.2|187911.2|188038.4|187908.4|4
1735590560000|2024-12-30 20:29:20|188040.7|187910.7|188041.2|187911.2|188041.2|187911.2|188040.4|187910.4|3
1735590570000|2024-12-30 20:29:30|188046.5|187916.5|188036.5|187906.5|188046.5|187916.5|188036.5|187906.5|2
1735590590000|2024-12-30 20:29:50|188037.5|187907.5|188036.3|187906.3|188037.5|187907.5|188036.3|187906.3|2
1735590600000|2024-12-30 20:30:00|188035.5|187905.5|188027.9|187897.9|188035.5|187905.5|188026.3|187896.3|7
1735590610000|2024-12-30 20:30:10|188033.8|187903.8|188033.8|187903.8|188033.8|187903.8|188033.8|187903.8|1
1735590620000|2024-12-30 20:30:20|188035|187905|188037|187907|188037|187907|188035|187905|2
1735590630000|2024-12-30 20:30:30|188031.1|187901.1|188031.4|187901.4|188031.4|187901.4|188031.1|187901.1|2
1735590640000|2024-12-30 20:30:40|188038|187908|188009.3|187879.3|188038|187908|188000.4|187870.4|7
1735590650000|2024-12-30 20:30:50|188007.6|187877.6|188007.3|187877.3|188010.1|187880.1|188007.3|187877.3|3
1735590660000|2024-12-30 20:31:00|188010.6|187880.6|188011.4|187881.4|188011.4|187881.4|188008.4|187878.4|5
1735590670000|2024-12-30 20:31:10|188012.4|187882.4|188021.6|187891.6|188021.6|187891.6|188012.4|187882.4|5
1735590680000|2024-12-30 20:31:20|188024.2|187894.2|188025.8|187895.8|188025.8|187895.8|188024.2|187894.2|5
1735590690000|2024-12-30 20:31:30|188028.1|187898.1|188030.1|187900.1|188035.8|187905.8|188028.1|187898.1|4
1735590700000|2024-12-30 20:31:40|188035.9|187905.9|188033.6|187903.6|188040.6|187910.6|188030.6|187900.6|9
1735590710000|2024-12-30 20:31:50|188030.8|187900.8|188030.7|187900.7|188037.4|187907.4|188030.5|187900.5|7
1735590720000|2024-12-30 20:32:00|188031.5|187901.5|188033.5|187903.5|188034.7|187904.7|188031.5|187901.5|3
1735590730000|2024-12-30 20:32:10|188033|187903|188033.5|187903.5|188033.5|187903.5|188033|187903|2
1735590740000|2024-12-30 20:32:20|188018|187928|188018|187928|188018|187928|188018|187928|1
1735590760000|2024-12-30 20:32:40|188012.2|187922.2|188019.8|187889.8|188030.9|187922.2|188011.7|187889.8|5
1735590770000|2024-12-30 20:32:50|188025.3|187895.3|188035.4|187905.4|188035.4|187905.4|188025.3|187895.3|7
1735590780000|2024-12-30 20:33:00|188034.9|187904.9|188027.2|187897.2|188034.9|187904.9|188027.2|187897.2|2
1735590790000|2024-12-30 20:33:10|188026.8|187896.8|188027.7|187897.7|188027.7|187897.7|188026.8|187896.8|2
1735590800000|2024-12-30 20:33:20|188026.7|187896.7|188030.9|187900.9|188036.5|187906.5|188026.7|187896.7|9
1735590810000|2024-12-30 20:33:30|188036.1|187906.1|188028.4|187898.4|188036.1|187906.1|188028.4|187898.4|3
1735590820000|2024-12-30 20:33:40|188034.5|187904.5|188029.7|187899.7|188034.5|187904.5|188029.7|187899.7|2
1735590840000|2024-12-30 20:34:00|188032.2|187902.2|188031.3|187901.3|188038.2|187908.2|188031.3|187901.3|4
1735590850000|2024-12-30 20:34:10|188030.3|187900.3|188030.8|187900.8|188030.8|187900.8|188030.3|187900.3|2
1735590860000|2024-12-30 20:34:20|188031.6|187901.6|188031.6|187901.6|188031.6|187901.6|188031.6|187901.6|1
1735590870000|2024-12-30 20:34:30|188034.5|187904.5|188034.5|187904.5|188034.5|187904.5|188034.5|187904.5|1
1735590880000|2024-12-30 20:34:40|188033|187903|188033|187903|188033|187903|188033|187903|1
1735590890000|2024-12-30 20:34:50|188034|187904|188014.5|187924.5|188034|187924.5|188011|187903|9
1735590900000|2024-12-30 20:35:00|188013.5|187923.5|188009.6|187919.6|188013.5|187923.5|188008.9|187918.9|4
1735590910000|2024-12-30 20:35:10|188009.9|187919.9|188009.9|187919.9|188009.9|187919.9|188009.9|187919.9|1
1735590920000|2024-12-30 20:35:20|188015.1|187925.1|188009.9|187919.9|188015.1|187925.1|188009.9|187919.9|2
1735590930000|2024-12-30 20:35:30|188010.1|187920.1|188016|187926|188022|187932|188010.1|187920.1|5
1735590940000|2024-12-30 20:35:40|188016.5|187926.5|188015.2|187925.2|188016.5|187926.5|188015.2|187925.2|2
1735590950000|2024-12-30 20:35:50|188011|187921|188011|187921|188011|187921|188011|187921|1
1735590960000|2024-12-30 20:36:00|188011.4|187921.4|188011.5|187921.5|188011.5|187921.5|188011|187921|3
1735590970000|2024-12-30 20:36:10|188008.5|187918.5|188014.5|187924.5|188014.5|187924.5|188004.5|187914.5|3
1735590990000|2024-12-30 20:36:30|188011.2|187921.2|188011.2|187921.2|188011.2|187921.2|188011.2|187921.2|1
1735591000000|2024-12-30 20:36:40|188011|187921|188006.3|187916.3|188011|187921|188006.3|187916.3|4
1735591010000|2024-12-30 20:36:50|188006.5|187916.5|188008.7|187918.7|188008.7|187918.7|188006.5|187916.5|2
1735591020000|2024-12-30 20:37:00|188009.5|187919.5|188004.5|187914.5|188009.5|187919.5|188004.5|187914.5|4
1735591030000|2024-12-30 20:37:10|188005.5|187915.5|188004.5|187914.5|188007|187917|188004.5|187914.5|5
1735591040000|2024-12-30 20:37:20|188005.5|187915.5|188006.5|187916.5|188007.5|187917.5|188005.5|187915.5|3
1735591050000|2024-12-30 20:37:30|188011|187921|188011|187921|188011|187921|188011|187921|1
1735591060000|2024-12-30 20:37:40|188013.5|187923.5|188022|187932|188022|187932|188013.5|187923.5|2
1735591080000|2024-12-30 20:38:00|188016|187926|188015.4|187925.4|188022.6|187932.6|188015.4|187925.4|3
1735591090000|2024-12-30 20:38:10|188014.7|187924.7|188014.7|187924.7|188014.7|187924.7|188014.7|187924.7|1
1735591110000|2024-12-30 20:38:30|188015.2|187925.2|188023.8|187933.8|188023.8|187933.8|188015.2|187925.2|3
1735591140000|2024-12-30 20:39:00|188026|187936|188017.9|187927.9|188026|187936|188017.9|187927.9|2
1735591150000|2024-12-30 20:39:10|188015.2|187925.2|188015.2|187925.2|188015.2|187925.2|188015.2|187925.2|1
1735591160000|2024-12-30 20:39:20|188014.9|187924.9|188015.6|187925.6|188015.6|187925.6|188014.9|187924.9|2
1735591170000|2024-12-30 20:39:30|188021.5|187931.5|188015.5|187925.5|188021.5|187931.5|188015.5|187925.5|3
1735591180000|2024-12-30 20:39:40|188014.5|187924.5|188024.9|187894.9|188024.9|187924.5|188012.5|187894.9|3
1735591190000|2024-12-30 20:39:50|188024.4|187894.4|188019.4|187889.4|188024.4|187894.4|188019.4|187889.4|2
1735591200000|2024-12-30 20:40:00|188019.2|187889.2|188019.2|187889.2|188019.2|187889.2|188019.2|187889.2|1
1735591210000|2024-12-30 20:40:10|188024.5|187894.5|188013.8|187883.8|188024.5|187894.5|188013.8|187883.8|4
1735591220000|2024-12-30 20:40:20|188013.5|187883.5|188013.5|187883.5|188013.5|187883.5|188013.5|187883.5|1
1735591230000|2024-12-30 20:40:30|188007.6|187877.6|187992.5|187862.5|188007.6|187877.6|187992.5|187862.5|5
1735591240000|2024-12-30 20:40:40|187993.5|187863.5|188011.3|187881.3|188011.3|187881.3|187993.5|187863.5|6
1735591260000|2024-12-30 20:41:00|188009.8|187879.8|187951.2|187821.2|188009.8|187879.8|187951.2|187821.2|10
1735591270000|2024-12-30 20:41:10|187945.9|187815.9|187950.6|187820.6|187950.6|187820.6|187945.9|187815.9|5
1735591280000|2024-12-30 20:41:20|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|1
1735591290000|2024-12-30 20:41:30|187950.6|187820.6|187950.4|187820.4|187950.6|187820.6|187950.4|187820.4|2
1735591300000|2024-12-30 20:41:40|187930|187840|187938.5|187848.5|187938.5|187848.5|187930|187840|2
1735591310000|2024-12-30 20:41:50|187940.5|187850.5|187973.7|187843.7|187978.7|187852.2|187940.5|187843.7|5
1735591320000|2024-12-30 20:42:00|187975.4|187845.4|187974.2|187844.2|187975.4|187845.4|187974.2|187844.2|3
1735591330000|2024-12-30 20:42:10|187976.7|187846.7|187977.7|187847.7|187977.7|187847.7|187976.7|187846.7|2
1735591340000|2024-12-30 20:42:20|187977|187847|187977.5|187847.5|187984.8|187854.8|187975.5|187845.5|7
1735591350000|2024-12-30 20:42:30|187974.2|187844.2|187969|187839|187974.2|187844.2|187969|187839|4
1735591360000|2024-12-30 20:42:40|187968.7|187838.7|187968.5|187838.5|187968.7|187838.7|187966.7|187836.7|3
1735591370000|2024-12-30 20:42:50|187960|187830|187962|187832|187962|187832|187960|187830|2
1735591380000|2024-12-30 20:43:00|187961.5|187831.5|187964.5|187834.5|187964.5|187834.5|187960.5|187830.5|5
1735591390000|2024-12-30 20:43:10|187966|187836|187970|187840|187970|187840|187966|187836|2
1735591400000|2024-12-30 20:43:20|187975.5|187845.5|187964|187834|187977.8|187847.8|187964|187834|9
1735591410000|2024-12-30 20:43:30|187963.7|187833.7|187963.7|187833.7|187964|187834|187963.7|187833.7|3
1735591420000|2024-12-30 20:43:40|187964|187834|187964|187834|187964|187834|187964|187834|1
1735591430000|2024-12-30 20:43:50|187963.7|187833.7|187957|187827|187963.7|187833.7|187955|187825|4
1735591440000|2024-12-30 20:44:00|187955|187825|187954|187824|187958|187828|187954|187824|6
1735591450000|2024-12-30 20:44:10|187956.7|187826.7|187954.7|187824.7|187957|187827|187954.7|187824.7|4
1735591460000|2024-12-30 20:44:20|187952.5|187822.5|187965.8|187835.8|187965.8|187835.8|187952.5|187822.5|7
1735591470000|2024-12-30 20:44:30|187964.6|187834.6|187964.5|187834.5|187965.8|187835.8|187964.3|187834.3|7
1735591480000|2024-12-30 20:44:40|187965.3|187835.3|187963.3|187833.3|187965.3|187835.3|187963.3|187833.3|2
1735591490000|2024-12-30 20:44:50|187956.4|187826.4|187965.4|187835.4|187971.5|187841.5|187956.4|187826.4|5
1735591500000|2024-12-30 20:45:00|187973.4|187843.4|187977.4|187847.4|187991.3|187861.3|187973.4|187843.4|9
1735591510000|2024-12-30 20:45:10|187977.2|187847.2|187974.4|187844.4|187977.2|187847.2|187974.4|187844.4|4
1735591520000|2024-12-30 20:45:20|187974.2|187844.2|187963.9|187833.9|187974.2|187844.2|187963.9|187833.9|3
1735591530000|2024-12-30 20:45:30|187969.4|187839.4|187962.7|187832.7|187969.4|187839.4|187962.7|187832.7|2
1735591540000|2024-12-30 20:45:40|187960.5|187830.5|187959.5|187829.5|187961.5|187831.5|187958.8|187828.8|4
1735591550000|2024-12-30 20:45:50|187959.7|187829.7|187959.7|187829.7|187959.7|187829.7|187959.7|187829.7|1
1735591560000|2024-12-30 20:46:00|187959.5|187829.5|187910.7|187780.7|187959.5|187829.5|187900.8|187770.8|12
1735591570000|2024-12-30 20:46:10|187912.9|187782.9|187920.1|187790.1|187920.1|187790.1|187911.4|187781.4|10
1735591580000|2024-12-30 20:46:20|187923.4|187793.4|187930.5|187800.5|187930.9|187800.9|187923.1|187793.1|9
1735591590000|2024-12-30 20:46:30|187930.6|187800.6|187934.9|187804.9|187934.9|187804.9|187930.5|187800.5|8
1735591600000|2024-12-30 20:46:40|187934.8|187804.8|187932.4|187802.4|187934.9|187804.9|187932.4|187802.4|3
1735591610000|2024-12-30 20:46:50|187930.4|187800.4|187932.4|187802.4|187932.4|187802.4|187930.4|187800.4|2
1735591620000|2024-12-30 20:47:00|187930.7|187800.7|187933.4|187803.4|187933.4|187803.4|187928.9|187798.9|6
1735591630000|2024-12-30 20:47:10|187929.4|187799.4|187904.5|187814.5|187929.4|187814.5|187904.5|187799.4|2
1735591640000|2024-12-30 20:47:20|187906.5|187816.5|187921.4|187831.4|187921.4|187831.4|187906.5|187816.5|5
1735591650000|2024-12-30 20:47:30|187944.9|187814.9|187951.6|187821.6|187952.1|187822.1|187944.9|187814.9|7
1735591660000|2024-12-30 20:47:40|187948.3|187818.3|187957|187827|187957|187827|187945.1|187815.1|8
1735591670000|2024-12-30 20:47:50|187949.8|187819.8|187958|187828|187959|187829|187949.8|187819.8|7
1735591680000|2024-12-30 20:48:00|187955.7|187825.7|187955.7|187825.7|187957.5|187827.5|187955.7|187825.7|3
1735591690000|2024-12-30 20:48:10|187958.2|187828.2|187947.6|187817.6|187958.2|187828.2|187947.6|187817.6|8
1735591700000|2024-12-30 20:48:20|187944.9|187814.9|187943.2|187813.2|187944.9|187814.9|187943.2|187813.2|2
1735591710000|2024-12-30 20:48:30|187943.7|187813.7|187951.7|187821.7|187951.7|187821.7|187943.7|187813.7|3
1735591720000|2024-12-30 20:48:40|187946.5|187816.5|187947.5|187817.5|187947.5|187817.5|187946.5|187816.5|2
1735591730000|2024-12-30 20:48:50|187945.9|187815.9|187942.9|187812.9|187945.9|187815.9|187942.9|187812.9|2
1735591740000|2024-12-30 20:49:00|187941|187811|187943|187813|187944.5|187814.5|187941|187811|5
1735591750000|2024-12-30 20:49:10|187922|187832|187928.5|187838.5|187932.5|187842.5|187922|187832|3
1735591770000|2024-12-30 20:49:30|187929|187839|187929.9|187839.9|187929.9|187839.9|187927.2|187837.2|3
1735591780000|2024-12-30 20:49:40|187929.7|187839.7|187929.7|187839.7|187929.7|187839.7|187929.7|187839.7|1
1735591790000|2024-12-30 20:49:50|187929.9|187839.9|187933.5|187843.5|187933.5|187843.5|187927.9|187837.9|3
1735591800000|2024-12-30 20:50:00|187936.3|187846.3|187939.3|187849.3|187941.6|187851.6|187936.3|187846.3|5
1735591810000|2024-12-30 20:50:10|187936.8|187846.8|187936.8|187846.8|187936.8|187846.8|187936.8|187846.8|1
1735591830000|2024-12-30 20:50:30|187936.5|187846.5|187916.3|187826.3|187936.5|187846.5|187915.6|187825.6|12
1735591840000|2024-12-30 20:50:40|187926.8|187836.8|187926.6|187836.6|187927.1|187837.1|187926.6|187836.6|3
1735591850000|2024-12-30 20:50:50|187930.1|187840.1|187930.1|187840.1|187930.1|187840.1|187930.1|187840.1|1
1735591860000|2024-12-30 20:51:00|187930.8|187840.8|187932.9|187842.9|187940.5|187850.5|187930.8|187840.8|6
1735591870000|2024-12-30 20:51:10|187938.1|187848.1|187932.2|187842.2|187938.1|187848.1|187932.2|187842.2|2
1735591890000|2024-12-30 20:51:30|187963.6|187833.6|187976.2|187846.2|187976.2|187846.2|187963.6|187833.6|5
1735591900000|2024-12-30 20:51:40|187978.1|187848.1|187949.6|187819.6|187978.1|187848.1|187948.6|187818.6|8
1735591910000|2024-12-30 20:51:50|187939.2|187809.2|187941.3|187811.3|187941.3|187811.3|187937.2|187807.2|10
1735591920000|2024-12-30 20:52:00|187941.1|187811.1|187937.6|187807.6|187941.1|187811.1|187937.6|187807.6|2
1735591930000|2024-12-30 20:52:10|187941.6|187811.6|187938.3|187808.3|187941.6|187811.6|187938.3|187808.3|5
1735591940000|2024-12-30 20:52:20|187940.8|187810.8|187920.5|187830.5|187941|187831|187917|187810.8|5
1735591950000|2024-12-30 20:52:30|187915|187825|187907.7|187817.7|187916.5|187826.5|187905|187815|9
1735591960000|2024-12-30 20:52:40|187913|187823|187927.5|187797.5|187936.5|187823|187913|187797.5|5
1735591970000|2024-12-30 20:52:50|187933.6|187803.6|187935.4|187805.4|187935.4|187805.4|187933.6|187803.6|3
1735591990000|2024-12-30 20:53:10|187935.6|187805.6|187941.4|187811.4|187947|187817|187935.6|187805.6|6
1735592000000|2024-12-30 20:53:20|187940.9|187810.9|187937.9|187807.9|187940.9|187810.9|187937.9|187807.9|2
1735592010000|2024-12-30 20:53:30|187943.3|187813.3|187927.1|187797.1|187943.3|187813.3|187927.1|187797.1|4
1735592020000|2024-12-30 20:53:40|187927.4|187797.4|187929.9|187799.9|187929.9|187799.9|187927.1|187797.1|5
1735592030000|2024-12-30 20:53:50|187937.4|187807.4|187939.2|187809.2|187939.2|187809.2|187937.4|187807.4|3
1735592040000|2024-12-30 20:54:00|187942.2|187812.2|187938.2|187808.2|187942.2|187812.2|187937.9|187807.9|6
1735592050000|2024-12-30 20:54:10|187932.9|187802.9|187933.2|187803.2|187933.2|187803.2|187932.7|187802.7|3
1735592070000|2024-12-30 20:54:30|187938.4|187808.4|187938.6|187808.6|187938.6|187808.6|187938.4|187808.4|2
1735592080000|2024-12-30 20:54:40|187940.4|187810.4|187931.5|187801.5|187940.5|187810.5|187931.5|187801.5|10
1735592090000|2024-12-30 20:54:50|187931.3|187801.3|187934.5|187804.5|187934.5|187804.5|187931|187801|3
1735592100000|2024-12-30 20:55:00|187926.3|187796.3|187926.5|187796.5|187928.3|187798.3|187922.8|187792.8|14
1735592110000|2024-12-30 20:55:10|187927.5|187797.5|187938.8|187808.8|187938.8|187808.8|187927.5|187797.5|4
1735592120000|2024-12-30 20:55:20|187939.8|187809.8|187937.8|187807.8|187939.8|187809.8|187937.8|187807.8|2
1735592130000|2024-12-30 20:55:30|187937.6|187807.6|187937.6|187807.6|187937.6|187807.6|187937.6|187807.6|1
1735592140000|2024-12-30 20:55:40|187932.3|187802.3|187917.5|187827.5|187937.1|187827.5|187917.5|187802.3|6
1735592150000|2024-12-30 20:55:50|187918.5|187828.5|187918.5|187828.5|187918.5|187828.5|187918|187828|3
1735592160000|2024-12-30 20:56:00|187916.5|187826.5|187918.8|187828.8|187918.8|187828.8|187916.5|187826.5|3
1735592170000|2024-12-30 20:56:10|187918|187828|187938.7|187808.7|187939.9|187838.3|187918|187808.7|7
1735592180000|2024-12-30 20:56:20|187936.1|187806.1|187937.9|187807.9|187937.9|187807.9|187936.1|187806.1|3
1735592190000|2024-12-30 20:56:30|187940.4|187810.4|187940.9|187810.9|187940.9|187810.9|187937.6|187807.6|5
1735592210000|2024-12-30 20:56:50|187922.5|187832.5|187935.8|187805.8|187953.3|187838.1|187922.5|187805.8|6
1735592220000|2024-12-30 20:57:00|187925.6|187795.6|187922.8|187792.8|187925.6|187795.6|187922.6|187792.6|4
1735592230000|2024-12-30 20:57:10|187922.6|187792.6|187924.1|187794.1|187924.1|187794.1|187922.6|187792.6|4
1735592250000|2024-12-30 20:57:30|187922|187792|187909.3|187779.3|187922|187792|187908.9|187778.9|7
1735592260000|2024-12-30 20:57:40|187909.2|187779.2|187918.2|187788.2|187918.2|187788.2|187909.2|187779.2|3
1735592270000|2024-12-30 20:57:50|187912.6|187782.6|187924.7|187794.7|187924.7|187794.7|187910.4|187780.4|5
1735592280000|2024-12-30 20:58:00|187925.2|187795.2|187928.2|187798.2|187928.2|187798.2|187920.3|187790.3|5
1735592290000|2024-12-30 20:58:10|187927.7|187797.7|187927.2|187797.2|187927.7|187797.7|187927.2|187797.2|2
1735592300000|2024-12-30 20:58:20|187921.7|187791.7|187927.1|187797.1|187927.1|187797.1|187921.7|187791.7|2
1735592310000|2024-12-30 20:58:30|187926.6|187796.6|187926.6|187796.6|187926.6|187796.6|187926.6|187796.6|1
1735592320000|2024-12-30 20:58:40|187928|187798|187929.3|187799.3|187930|187800|187928|187798|7
1735592330000|2024-12-30 20:58:50|187929.1|187799.1|187929.3|187799.3|187929.6|187799.6|187929.1|187799.1|3
1735592340000|2024-12-30 20:59:00|187909.5|187819.5|187926.3|187836.3|187926.3|187836.3|187909.5|187819.5|4
1735592350000|2024-12-30 20:59:10|187948.3|187818.3|187939.2|187809.2|187948.5|187818.5|187939.2|187809.2|9
1735592360000|2024-12-30 20:59:20|187941.2|187811.2|187950.1|187820.1|187950.1|187820.1|187938.2|187808.2|6
1735592370000|2024-12-30 20:59:30|187948.1|187818.1|187951|187821|187958.5|187828.5|187948.1|187818.1|9
1735592380000|2024-12-30 20:59:40|187953.4|187823.4|187950.1|187820.1|187953.4|187823.4|187947.5|187817.5|11
1735592390000|2024-12-30 20:59:50|187948.1|187818.1|187950.8|187820.8|187951.6|187821.6|187948.1|187818.1|9
1735592400000|2024-12-30 21:00:00|187953.3|187823.3|187953.6|187823.6|187953.6|187823.6|187948.1|187818.1|3
1735592420000|2024-12-30 21:00:20|187954.4|187824.4|187954.4|187824.4|187954.4|187824.4|187954.4|187824.4|1
1735592430000|2024-12-30 21:00:30|187926|187836|187927|187837|187927|187837|187926|187836|2
1735592440000|2024-12-30 21:00:40|187951|187821|187951|187821|187951|187821|187951|187821|1
1735592450000|2024-12-30 21:00:50|187955.6|187825.6|187956.1|187826.1|187956.1|187826.1|187955.6|187825.6|2
1735592470000|2024-12-30 21:01:10|187960.3|187830.3|187958.3|187828.3|187960.3|187830.3|187958.3|187828.3|2
1735592480000|2024-12-30 21:01:20|187956.5|187826.5|187956.5|187826.5|187956.5|187826.5|187956.5|187826.5|1
1735592490000|2024-12-30 21:01:30|187952.5|187822.5|187949.5|187819.5|187954|187824|187949.5|187819.5|3
1735592500000|2024-12-30 21:01:40|187950|187820|187949.5|187819.5|187950.5|187820.5|187949.5|187819.5|3
1735592510000|2024-12-30 21:01:50|187952.3|187822.3|187952.3|187822.3|187952.3|187822.3|187952.3|187822.3|1
1735592520000|2024-12-30 21:02:00|187952.6|187822.6|187952.6|187822.6|187952.6|187822.6|187952.6|187822.6|1
1735592540000|2024-12-30 21:02:20|187950|187820|187950|187820|187950|187820|187950|187820|1
1735592550000|2024-12-30 21:02:30|187942|187812|187942|187812|187942|187812|187942|187812|1
1735592560000|2024-12-30 21:02:40|187944.1|187814.1|187944.1|187814.1|187944.1|187814.1|187944.1|187814.1|1
1735592580000|2024-12-30 21:03:00|187937.9|187807.9|187937.9|187807.9|187937.9|187807.9|187937.9|187807.9|1
1735592590000|2024-12-30 21:03:10|187929.5|187799.5|187929.5|187799.5|187929.5|187799.5|187929.5|187799.5|1
1735592600000|2024-12-30 21:03:20|187935.5|187805.5|187935.5|187805.5|187935.5|187805.5|187935.5|187805.5|1
1735592610000|2024-12-30 21:03:30|187940.5|187810.5|187940.5|187810.5|187940.5|187810.5|187940.5|187810.5|1
1735592620000|2024-12-30 21:03:40|187943.5|187813.5|187943.5|187813.5|187943.5|187813.5|187943.5|187813.5|1
1735592630000|2024-12-30 21:03:50|187943.8|187813.8|187943.8|187813.8|187943.8|187813.8|187943.8|187813.8|1
1735592650000|2024-12-30 21:04:10|187941|187811|187941|187811|187941|187811|187941|187811|1
1735592660000|2024-12-30 21:04:20|187944.5|187814.5|187944.5|187814.5|187944.5|187814.5|187944.5|187814.5|1
1735592670000|2024-12-30 21:04:30|187945.7|187815.7|187945.7|187815.7|187945.7|187815.7|187945.7|187815.7|1
1735592700000|2024-12-30 21:05:00|187947.5|187817.5|187952|187822|187952|187822|187947.5|187817.5|3
1735592730000|2024-12-30 21:05:30|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|187950.4|187820.4|1
1735592760000|2024-12-30 21:06:00|187955.6|187825.6|188120.3|187905.5|188120.3|187926.7|187955.6|187825.6|9
1735592770000|2024-12-30 21:06:10|188119.8|187906|188125.5|187911.2|188125.5|187911.7|188119.8|187906|3
1735592780000|2024-12-30 21:06:20|188126.5|187908.7|188124|187915.2|188126.5|187915.2|188124|187908.7|2
1735592800000|2024-12-30 21:06:40|188163|187884|188149|187904|188164|187912|188149|187882|6
1735592810000|2024-12-30 21:06:50|188127|187927|188091.5|187961.5|188127|187962|188091.5|187927|5
1735592820000|2024-12-30 21:07:00|188092|187962|188086.5|187956.5|188092|187962|188086.3|187956.3|6
1735592840000|2024-12-30 21:07:20|188092.5|187962.5|188085.8|187955.8|188092.5|187962.5|188085.8|187955.8|2
1735592860000|2024-12-30 21:07:40|188084.3|187954.3|188084.3|187954.3|188084.3|187954.3|188084.3|187954.3|1
1735592870000|2024-12-30 21:07:50|188082.1|187952.1|188087.5|187957.5|188087.5|187957.5|188082.1|187952.1|3
1735592880000|2024-12-30 21:08:00|188084.5|187954.5|188082|187952|188084.5|187954.5|188082|187952|2
1735592890000|2024-12-30 21:08:10|188081.1|187951.1|188081.1|187951.1|188081.1|187951.1|188081.1|187951.1|1
1735592900000|2024-12-30 21:08:20|188079.1|187949.1|188081.3|187951.3|188081.3|187951.3|188079.1|187949.1|2
1735592910000|2024-12-30 21:08:30|188085.6|187955.6|188085.6|187955.6|188085.6|187955.6|188085.6|187955.6|1
1735592920000|2024-12-30 21:08:40|188091.2|187961.2|188093|187963|188093.5|187963.5|188091.2|187961.2|3
1735592940000|2024-12-30 21:09:00|188090.5|187960.5|188090.5|187960.5|188090.5|187960.5|188090.5|187960.5|1
1735592950000|2024-12-30 21:09:10|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|1
1735592960000|2024-12-30 21:09:20|188081.5|187951.5|188084.5|187954.5|188086.5|187956.5|188081.5|187951.5|3
1735592970000|2024-12-30 21:09:30|188082.9|187952.9|188082.9|187952.9|188082.9|187952.9|188082.9|187952.9|1
1735592980000|2024-12-30 21:09:40|188093.5|187963.5|188091.3|187961.3|188093.5|187963.5|188091.3|187961.3|2
1735593000000|2024-12-30 21:10:00|188084.8|187954.8|188083.5|187953.5|188084.8|187954.8|188083.5|187953.5|2
1735593020000|2024-12-30 21:10:20|188082.3|187952.3|188079.5|187949.5|188082.3|187952.3|188079.5|187949.5|2
1735593040000|2024-12-30 21:10:40|188076|187946|188076|187946|188076|187946|188076|187946|1
1735593050000|2024-12-30 21:10:50|188078.5|187948.5|188084.5|187954.5|188084.5|187954.5|188078.5|187948.5|4
1735593080000|2024-12-30 21:11:20|188088|187958|188088|187958|188088|187958|188088|187958|1
1735593110000|2024-12-30 21:11:50|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|1
1735593120000|2024-12-30 21:12:00|188085.3|187955.3|188085.3|187955.3|188085.3|187955.3|188085.3|187955.3|1
1735593140000|2024-12-30 21:12:20|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|188089.5|187959.5|1
1735593150000|2024-12-30 21:12:30|188090.5|187960.5|188090.8|187960.8|188094.3|187964.3|188090.5|187960.5|4
1735593180000|2024-12-30 21:13:00|188090|187960|188090|187960|188090|187960|188090|187960|1
1735593200000|2024-12-30 21:13:20|188092|187962|188093.2|187963.2|188093.2|187963.2|188092|187962|2
1735593220000|2024-12-30 21:13:40|188091.5|187961.5|188089|187959|188091.5|187961.5|188089|187959|2
1735593230000|2024-12-30 21:13:50|188083.3|187953.3|188082.1|187952.1|188083.3|187953.3|188082.1|187952.1|2
1735593240000|2024-12-30 21:14:00|188082.3|187952.3|188082.3|187952.3|188082.3|187952.3|188082.3|187952.3|1
1735593260000|2024-12-30 21:14:20|188084|187954|188084|187954|188084|187954|188084|187954|1
1735593280000|2024-12-30 21:14:40|188082.4|187952.4|188082.4|187952.4|188082.4|187952.4|188082.4|187952.4|1
1735593290000|2024-12-30 21:14:50|188087.9|187957.9|188091.1|187961.1|188091.1|187961.1|188087.9|187957.9|3
1735593310000|2024-12-30 21:15:10|188090.9|187960.9|188090.9|187960.9|188090.9|187960.9|188090.9|187960.9|1
1735593320000|2024-12-30 21:15:20|188090|187960|188090|187960|188090|187960|188090|187960|1
1735593340000|2024-12-30 21:15:40|188093.4|187963.4|188093.4|187963.4|188093.4|187963.4|188093.4|187963.4|1
1735593370000|2024-12-30 21:16:10|188090|187960|188090|187960|188090|187960|188090|187960|1
1735593390000|2024-12-30 21:16:30|188087.5|187957.5|188087.5|187957.5|188087.5|187957.5|188087.5|187957.5|1
1735593400000|2024-12-30 21:16:40|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|1
1735593420000|2024-12-30 21:17:00|188093.7|187963.7|188096|187966|188096|187966|188093.7|187963.7|2
1735593430000|2024-12-30 21:17:10|188095|187965|188095|187965|188095|187965|188095|187965|1
1735593440000|2024-12-30 21:17:20|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735593450000|2024-12-30 21:17:30|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|1
1735593490000|2024-12-30 21:18:10|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735593500000|2024-12-30 21:18:20|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|1
1735593510000|2024-12-30 21:18:30|188097.5|187967.5|188096.7|187966.7|188097.5|187967.5|188096.7|187966.7|2
1735593530000|2024-12-30 21:18:50|188097.5|187967.5|188097.5|187967.5|188097.5|187967.5|188097.5|187967.5|1
1735593540000|2024-12-30 21:19:00|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|1
1735593560000|2024-12-30 21:19:20|188097.4|187967.4|188096.3|187966.3|188097.4|187967.4|188096.3|187966.3|2
1735593590000|2024-12-30 21:19:50|188093.5|187963.5|188093.5|187963.5|188093.5|187963.5|188093.5|187963.5|1
1735593600000|2024-12-30 21:20:00|188094.5|187964.5|188094.5|187964.5|188094.5|187964.5|188094.5|187964.5|1
1735593610000|2024-12-30 21:20:10|188093.5|187963.5|188095|187965|188095|187965|188093.5|187963.5|2
1735593620000|2024-12-30 21:20:20|188097.2|187967.2|188096.9|187966.9|188097.2|187967.2|188096.9|187966.9|2
1735593650000|2024-12-30 21:20:50|188098.2|187968.2|188094.5|187964.5|188099.7|187969.7|188094.5|187964.5|6
1735593680000|2024-12-30 21:21:20|188096.9|187966.9|188097.1|187967.1|188097.1|187967.1|188094.1|187964.1|3
1735593700000|2024-12-30 21:21:40|188095.4|187965.4|188095.4|187965.4|188095.4|187965.4|188095.4|187965.4|1
1735593710000|2024-12-30 21:21:50|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735593730000|2024-12-30 21:22:10|188095.2|187965.2|188095.2|187965.2|188095.2|187965.2|188095.2|187965.2|1
1735593740000|2024-12-30 21:22:20|188096.2|187966.2|188095.2|187965.2|188096.2|187966.2|188095.2|187965.2|2
1735593760000|2024-12-30 21:22:40|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735593780000|2024-12-30 21:23:00|188093.5|187963.5|188094.5|187964.5|188094.5|187964.5|188093.5|187963.5|2
1735593790000|2024-12-30 21:23:10|188096.9|187966.9|188095.6|187965.6|188096.9|187966.9|188095.6|187965.6|2
1735593820000|2024-12-30 21:23:40|188092|187962|188092|187962|188092|187962|188092|187962|1
1735593830000|2024-12-30 21:23:50|188094|187964|188092|187962|188094|187964|188092|187962|2
1735593840000|2024-12-30 21:24:00|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|188095.5|187965.5|1
1735593870000|2024-12-30 21:24:30|188094|187964|188094.5|187964.5|188094.5|187964.5|188094|187964|2
1735593880000|2024-12-30 21:24:40|188091.5|187961.5|188092.5|187962.5|188092.5|187962.5|188091.5|187961.5|2
1735593900000|2024-12-30 21:25:00|188095.7|187965.7|188095.7|187965.7|188095.7|187965.7|188095.7|187965.7|1
1735593920000|2024-12-30 21:25:20|188095.2|187965.2|188095.7|187965.7|188095.7|187965.7|188095.2|187965.2|2
1735593930000|2024-12-30 21:25:30|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735593950000|2024-12-30 21:25:50|188095.6|187965.6|188095.6|187965.6|188095.6|187965.6|188095.6|187965.6|1
1735593990000|2024-12-30 21:26:30|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594010000|2024-12-30 21:26:50|188096|187966|188096|187966|188096|187966|188096|187966|1
1735594040000|2024-12-30 21:27:20|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594060000|2024-12-30 21:27:40|188096|187966|188096|187966|188096|187966|188096|187966|1
1735594100000|2024-12-30 21:28:20|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594120000|2024-12-30 21:28:40|188095.9|187965.9|188095.9|187965.9|188095.9|187965.9|188095.9|187965.9|1
1735594150000|2024-12-30 21:29:10|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594170000|2024-12-30 21:29:30|188091.5|187961.5|188094.7|187964.7|188094.7|187964.7|188091.5|187961.5|2
1735594180000|2024-12-30 21:29:40|188094.2|187964.2|188094.2|187964.2|188094.2|187964.2|188094.2|187964.2|1
1735594210000|2024-12-30 21:30:10|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735594230000|2024-12-30 21:30:30|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|188094.8|187964.8|1
1735594260000|2024-12-30 21:31:00|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|188091.5|187961.5|1
1735594280000|2024-12-30 21:31:20|188094.6|187964.6|188094.6|187964.6|188094.6|187964.6|188094.6|187964.6|1
1735594310000|2024-12-30 21:31:50|188097.8|187967.8|188097.8|187967.8|188097.8|187967.8|188097.8|187967.8|1
1735594320000|2024-12-30 21:32:00|188091.5|187961.5|188088|187958|188091.5|187961.5|188088|187958|3
1735594340000|2024-12-30 21:32:20|188095.8|187965.8|188095.8|187965.8|188095.8|187965.8|188095.8|187965.8|1
1735594350000|2024-12-30 21:32:30|188091.9|187961.9|188091.9|187961.9|188091.9|187961.9|188091.9|187961.9|1
1735594370000|2024-12-30 21:32:50|188088|187958|188088|187958|188088|187958|188088|187958|1
1735594390000|2024-12-30 21:33:10|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|1
1735594420000|2024-12-30 21:33:40|188088|187958|188088|187958|188088|187958|188088|187958|1
1735594450000|2024-12-30 21:34:10|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|188092.2|187962.2|1
1735594480000|2024-12-30 21:34:40|188088|187958|188088|187958|188088|187958|188088|187958|1
1735594500000|2024-12-30 21:35:00|188093.9|187963.9|188135.6|187929.8|188135.6|187963.9|188093.9|187929.8|2
1735594510000|2024-12-30 21:35:10|188098|187968|188098|187968|188098|187968|188098|187968|1
1735594530000|2024-12-30 21:35:30|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|188092.5|187962.5|1
1735594550000|2024-12-30 21:35:50|188091.5|187961.5|188085.2|187955.2|188091.5|187961.5|188085|187955|5
1735594570000|2024-12-30 21:36:10|188084.9|187954.9|188084.9|187954.9|188084.9|187954.9|188084.9|187954.9|1
1735594590000|2024-12-30 21:36:30|188087|187957|188087|187957|188087|187957|188087|187957|1
1735594610000|2024-12-30 21:36:50|188084.8|187954.8|188084.8|187954.8|188084.8|187954.8|188084.8|187954.8|1
1735594630000|2024-12-30 21:37:10|188084.7|187954.7|188084.7|187954.7|188084.7|187954.7|188084.7|187954.7|1
1735594640000|2024-12-30 21:37:20|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|188084.5|187954.5|1
1735594660000|2024-12-30 21:37:40|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594680000|2024-12-30 21:38:00|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|1
1735594720000|2024-12-30 21:38:40|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594730000|2024-12-30 21:38:50|188084|187954|188087|187957|188087|187957|188084|187954|2
1735594740000|2024-12-30 21:39:00|188084.1|187954.1|188083.9|187953.9|188084.1|187954.1|188083.9|187953.9|2
1735594780000|2024-12-30 21:39:40|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594790000|2024-12-30 21:39:50|188084|187954|188084|187954|188084|187954|188084|187954|1
1735594830000|2024-12-30 21:40:30|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|1
1735594850000|2024-12-30 21:40:50|188084|187954|188084|187954|188084|187954|188084|187954|1
1735594860000|2024-12-30 21:41:00|188091.5|187961.5|188132.4|187929.5|188132.4|187961.5|188091.5|187929.5|2
1735594880000|2024-12-30 21:41:20|188096|187966|188096|187966|188096|187966|188096|187966|1
1735594890000|2024-12-30 21:41:30|188136.9|187928.1|188094.8|187964.8|188139.2|187964.8|188094.8|187927.3|4
1735594900000|2024-12-30 21:41:40|188134.2|187929.2|188134.2|187929.2|188134.2|187929.2|188134.2|187929.2|1
1735594910000|2024-12-30 21:41:50|188096.5|187966.5|188087.1|187957.1|188096.5|187966.5|188087.1|187957.1|3
1735594940000|2024-12-30 21:42:20|188085.5|187955.5|188085.5|187955.5|188085.5|187955.5|188085.5|187955.5|1
1735594970000|2024-12-30 21:42:50|188086.7|187956.7|188086.7|187956.7|188086.7|187956.7|188086.7|187956.7|1
1735595000000|2024-12-30 21:43:20|188085.5|187955.5|188082|187952|188085.5|187955.5|188082|187952|2
1735595020000|2024-12-30 21:43:40|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|188084.4|187954.4|1
1735595030000|2024-12-30 21:43:50|188083.9|187953.9|188082.7|187952.7|188083.9|187953.9|188080.9|187950.9|3
1735595050000|2024-12-30 21:44:10|188079|187949|188079|187949|188079|187949|188079|187949|1
1735595080000|2024-12-30 21:44:40|188083.1|187953.1|188083.1|187953.1|188083.1|187953.1|188083.1|187953.1|1
1735595100000|2024-12-30 21:45:00|188084.6|187954.6|188084.7|187954.7|188084.7|187954.7|188084.6|187954.6|2
1735595130000|2024-12-30 21:45:30|188082|187952|188082|187952|188082|187952|188082|187952|1
1735595160000|2024-12-30 21:46:00|188083.9|187953.9|188083.9|187953.9|188083.9|187953.9|188083.9|187953.9|1
1735595190000|2024-12-30 21:46:30|188082|187952|188083.5|187953.5|188083.5|187953.5|188082|187952|2
1735595210000|2024-12-30 21:46:50|188087.3|187957.3|188087.3|187957.3|188087.3|187957.3|188087.3|187957.3|1
1735595220000|2024-12-30 21:47:00|188086.6|187956.6|188086.6|187956.6|188086.6|187956.6|188086.6|187956.6|1
1735595240000|2024-12-30 21:47:20|188083.7|187953.7|188083.7|187953.7|188083.7|187953.7|188083.7|187953.7|1
1735595270000|2024-12-30 21:47:50|188082.5|187952.5|188084.5|187954.5|188084.5|187954.5|188082.5|187952.5|2
1735595280000|2024-12-30 21:48:00|188101.5|187971.5|188169.9|187903.5|188169.9|187971.7|188099.7|187903.5|4
1735595290000|2024-12-30 21:48:10|188153.4|187902.5|188146.4|187909.5|188153.4|187909.5|188146.4|187902.5|3
1735595300000|2024-12-30 21:48:20|188093.2|187963.2|188093.2|187963.2|188093.2|187963.2|188093.2|187963.2|1
1735595310000|2024-12-30 21:48:30|188122|187917|188122|187917|188122|187917|188122|187917|1
1735595330000|2024-12-30 21:48:50|188128.6|187917.2|188128.6|187917.2|188128.6|187917.2|188128.6|187917.2|1
1735595340000|2024-12-30 21:49:00|188129.1|187916.7|188129.6|187914.7|188129.6|187916.7|188129.1|187914.7|2
1735595350000|2024-12-30 21:49:10|188108.4|187810|188116.4|187774.4|188180.8|187838.8|188032.3|187690.3|31
1735595360000|2024-12-30 21:49:20|188109.7|187767.7|188122.8|187780.8|188147.6|187805.6|188041.1|187699.1|40
1735595370000|2024-12-30 21:49:30|188107.7|187765.7|188083.7|187755.1|188143.2|187801.2|187982.4|187657.4|40
1735595380000|2024-12-30 21:49:40|188089.1|187747.1|188072.4|187730.4|188119.1|187777.2|188014.4|187672.4|40
1735595390000|2024-12-30 21:49:50|188081|187739|188086.6|187744.6|188132.1|187790.1|188039.6|187697.6|40
1735595400000|2024-12-30 21:50:00|188079.5|187737.5|188083.2|187741.2|188134.7|187792.7|187962.3|187620.3|40
1735595410000|2024-12-30 21:50:10|188134.2|187792.2|188063.5|187721.5|188160.7|187818.7|187947|187605|40
1735595420000|2024-12-30 21:50:20|188015.6|187673.6|187996.5|187654.5|188188|187846|187939.2|187597.2|40
1735595430000|2024-12-30 21:50:30|188125.5|187783.5|187988|187646|188143.8|187801.8|187935.9|187593.9|40
1735595440000|2024-12-30 21:50:40|188075.7|187733.7|188103.9|187761.9|188179|187837|187955.9|187613.9|40
1735595450000|2024-12-30 21:50:50|188020.7|187678.7|188005.2|187663.2|188151.7|187809.7|187957.7|187615.7|40
1735595460000|2024-12-30 21:51:00|188072.1|187730.1|188083|187741|188143.5|187801.5|187959.7|187617.7|40
1735595470000|2024-12-30 21:51:10|188083.4|187741.4|188117.5|187775.5|188133.6|187791.6|187934.7|187592.7|40
1735595480000|2024-12-30 21:51:20|188021.7|187679.7|188161.7|187819.7|188203.2|187861.2|187955.9|187613.9|40
1735595490000|2024-12-30 21:51:30|188036.4|187694.4|188064.1|187722.1|188172|187830|187956.2|187614.2|40
1735595500000|2024-12-30 21:51:40|188103.8|187761.8|188080.4|187738.4|188188|187846|187984.6|187642.6|40
1735595510000|2024-12-30 21:51:50|188112.3|187770.3|188087|187745|188137.3|187795.3|187967.2|187625.2|40
1735595520000|2024-12-30 21:52:00|188125.7|187783.7|188028.5|187686.5|188176.7|187834.7|187938.7|187596.7|40
1735595530000|2024-12-30 21:52:10|188120.5|187778.5|188066.4|187724.4|188141.5|187799.5|187959.4|187617.4|40
1735595540000|2024-12-30 21:52:20|188124.3|187782.3|188054.9|187712.9|188171.4|187829.4|187940.9|187598.9|40
1735595550000|2024-12-30 21:52:30|188076.8|187734.8|188038|187696|188147.8|187805.8|187913.2|187571.2|40
1735595560000|2024-12-30 21:52:40|188082.9|187740.9|188102|187760|188133.7|187791.7|187928.9|187586.9|40
1735595570000|2024-12-30 21:52:50|188082.3|187740.3|188068.6|187726.6|188180.5|187838.5|187939|187597|40
1735595580000|2024-12-30 21:53:00|188070.4|187728.4|188091|187749|188195|187853|187942|187600|40
1735595590000|2024-12-30 21:53:10|187934|187592|187968.5|187626.5|188133.2|187791.2|187934|187592|40
1735595600000|2024-12-30 21:53:20|188123.6|187781.6|188068.1|187726.1|188189.1|187847.1|187956.4|187614.4|28
1735595610000|2024-12-30 21:53:30|188068.2|187726.2|188040.1|187745.6|188068.2|187745.6|188040.1|187722.1|8
1735595620000|2024-12-30 21:53:40|188036.8|187748.9|188037.6|187752.2|188053.1|187752.2|188034.1|187736.7|16
1735595630000|2024-12-30 21:53:50|188035.6|187753.7|188064|187743|188067|187758.2|188031.6|187740|9
1735595650000|2024-12-30 21:54:10|188063|187762.5|188031.5|187762.5|188063|187762.5|188031.5|187762.5|2
1735595660000|2024-12-30 21:54:20|188032||188032||188032||188032||1
1735595680000|2024-12-30 21:54:40|188032.5|187763.6|188069.8|187727.8|188069.8|187765.6|188025.2|187727.8|5
1735595690000|2024-12-30 21:54:50|188033.4|187764|188033.4|187764|188033.4|187764|188033.4|187764|1
1735595710000|2024-12-30 21:55:10|188025.4|187761|188034.1|187765.2|188034.1|187769.2|188017.2|187752.8|5
1735595720000|2024-12-30 21:55:20|188032.6|187763.7|188032.6|187763.7|188032.6|187763.7|188032.6|187763.7|1
1735595740000|2024-12-30 21:55:40|188019.6|187758.7|188049.7|187724.5|188063|187758.7|188019.6|187714.3|8
1735595750000|2024-12-30 21:55:50|188053.1|187714.5|188043.8|187727.9|188054.4|187752.4|188020.8|187714.5|22
1735595760000|2024-12-30 21:56:00|188039.3|187732.9|188014.8|187751.4|188039.3|187755.4|188014.8|187732.9|10
1735595770000|2024-12-30 21:56:10|188015.3|187752.9|188021|187749.5|188021|187758.4|188008|187741.1|9
1735595800000|2024-12-30 21:56:40|188009.9|187751|188052|187727|188071|187751|188009.9|187718|8
1735595810000|2024-12-30 21:56:50|188050|187728|188046|187732|188050|187732|188046|187728|5
1735595820000|2024-12-30 21:57:00|188028|187724|188053.3|187711.3|188055.2|187745|188028|187706.5|13
1735595830000|2024-12-30 21:57:10|188053.5|187711.5|188064.9|187722.9|188092.8|187750.8|188009.8|187667.8|13
1735595840000|2024-12-30 21:57:20|188051.4|187709.4|188061.6|187719.6|188065.6|187723.6|188049.1|187707.1|5
1735595850000|2024-12-30 21:57:30|188061.3|187719.3|188064.4|187722.4|188064.4|187722.4|188061.3|187719.3|2
1735595860000|2024-12-30 21:57:40|188064.7|187722.7|188062|187720|188064.8|187722.8|188062|187720|16
1735595870000|2024-12-30 21:57:50|188062.3|187720.3|188066|187724|188068.9|187726.9|188045.5|187703.5|8
1735595890000|2024-12-30 21:58:10|188065.8|187723.8|188067|187725|188067|187725|188047.2|187705.2|4
1735595900000|2024-12-30 21:58:20|188066|187724|188067|187725|188067|187725|188047.2|187705.2|5
1735595910000|2024-12-30 21:58:30|188069|187727|188069.3|187727.3|188070|187728|188044.7|187702.7|15
1735595920000|2024-12-30 21:58:40|188067.5|187725.5|188063.3|187721.3|188067.8|187725.8|188039.5|187697.5|9
1735595930000|2024-12-30 21:58:50|188063.5|187721.5|188063.5|187721.5|188063.5|187721.5|188063.5|187721.5|1
1735595940000|2024-12-30 21:59:00|188066.3|187724.3|188065.5|187723.5|188066.3|187724.3|188065.5|187723.5|2
1735595950000|2024-12-30 21:59:10|188047.5|187705.5|188065.5|187723.5|188066.3|187724.3|188047.5|187705.5|4
1735595960000|2024-12-30 21:59:20|188060|187718|188060|187718|188060|187718|188060|187718|1
1735595970000|2024-12-30 21:59:30|188066.3|187724.3|188066.3|187724.3|188066.3|187724.3|188066.3|187724.3|1
1735595980000|2024-12-30 21:59:40|188043.3|187701.3|188066.3|187724.3|188066.3|187724.3|188042.7|187700.7|3
1735595990000|2024-12-30 21:59:50|188033.9|187691.9|188057.5|187715.5|188057.5|187715.5|188033.9|187691.9|3
1735600330000|2024-12-30 23:12:10|188043.8|187701.8|188025.2|187683.2|188043.8|187701.8|188025.2|187683.2|2
1735600360000|2024-12-30 23:12:40|188147.6|187805.6|188147.6|187805.6|188147.6|187805.6|188147.6|187805.6|1
1735600410000|2024-12-30 23:13:30|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|1
1735600440000|2024-12-30 23:14:00|188153.8|187811.8|188153.8|187811.8|188153.8|187811.8|188153.8|187811.8|1
1735600460000|2024-12-30 23:14:20|188273|187931|188273|187931|188273|187931|188273|187931|1
1735600470000|2024-12-30 23:14:30|188150.5|187808.5|188150.5|187808.5|188150.5|187808.5|188150.5|187808.5|1
1735600480000|2024-12-30 23:14:40|188150.3|187808.3|188028.1|187686.1|188150.3|187808.3|188028.1|187686.1|2
1735600510000|2024-12-30 23:15:10|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|1
1735600520000|2024-12-30 23:15:20|188147.7|187805.7|188147.7|187805.7|188147.7|187805.7|188147.7|187805.7|1
1735600550000|2024-12-30 23:15:50|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|188265.5|187923.5|1
1735600570000|2024-12-30 23:16:10|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735600580000|2024-12-30 23:16:20|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|1
1735600610000|2024-12-30 23:16:50|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735600620000|2024-12-30 23:17:00|188273|187931|188273|187931|188273|187931|188273|187931|1
1735600650000|2024-12-30 23:17:30|188151.5|187809.5|188151.5|187809.5|188151.5|187809.5|188151.5|187809.5|1
1735600660000|2024-12-30 23:17:40|188272|187930|188272|187930|188272|187930|188272|187930|1
1735600680000|2024-12-30 23:18:00|188260|187918|188260|187918|188260|187918|188260|187918|1
1735600690000|2024-12-30 23:18:10|188146.5|187804.5|188146.5|187804.5|188146.5|187804.5|188146.5|187804.5|1
1735600740000|2024-12-30 23:19:00|188272.5|187930.5|188025.2|187683.2|188272.5|187930.5|188025.2|187683.2|2
1735600760000|2024-12-30 23:19:20|188147.4|187805.4|188147.4|187805.4|188147.4|187805.4|188147.4|187805.4|1
1735600770000|2024-12-30 23:19:30|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|1
1735600780000|2024-12-30 23:19:40|188270|187928|188270|187928|188270|187928|188270|187928|1
1735600790000|2024-12-30 23:19:50|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|188269.5|187927.5|1
1735600800000|2024-12-30 23:20:00|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|1
1735600810000|2024-12-30 23:20:10|188205.1|187863.1|188205.1|187863.1|188205.1|187863.1|188205.1|187863.1|1
1735600820000|2024-12-30 23:20:20|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|188205.4|187863.4|1
1735600840000|2024-12-30 23:20:40|188264.5|187922.5|188264.5|187922.5|188264.5|187922.5|188264.5|187922.5|1
1735600850000|2024-12-30 23:20:50|188021|187679|188021|187679|188205.7|187863.7|188021|187679|3
1735600860000|2024-12-30 23:21:00|188203.7|187861.7|188021|187679|188203.7|187861.7|188021|187679|2
1735600870000|2024-12-30 23:21:10|188206.2|187864.2|188206.2|187864.2|188206.2|187864.2|188206.2|187864.2|1
1735600880000|2024-12-30 23:21:20|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|1
1735600910000|2024-12-30 23:21:50|188148.1|187806.1|188208.3|187866.3|188208.3|187866.3|188148.1|187806.1|2
1735600930000|2024-12-30 23:22:10|188208.6|187866.6|188023.7|187681.7|188208.6|187866.6|188023.7|187681.7|2
1735600940000|2024-12-30 23:22:20|188266|187924|188266|187924|188266|187924|188266|187924|1
1735600950000|2024-12-30 23:22:30|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|1
1735600960000|2024-12-30 23:22:40|188021|187679|188021|187679|188205.9|187863.9|188021|187679|3
1735600970000|2024-12-30 23:22:50|188207.4|187865.4|188021|187679|188207.4|187865.4|188021|187679|2
1735600980000|2024-12-30 23:23:00|188204.4|187862.4|188021|187679|188204.4|187862.4|188021|187679|2
1735600990000|2024-12-30 23:23:10|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735601000000|2024-12-30 23:23:20|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|1
1735601010000|2024-12-30 23:23:30|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|1
1735601020000|2024-12-30 23:23:40|188210.2|187868.2|188210.2|187868.2|188210.2|187868.2|188210.2|187868.2|1
1735601050000|2024-12-30 23:24:10|188272.5|187930.5|188270.5|187928.5|188272.5|187930.5|188270.5|187928.5|2
1735601070000|2024-12-30 23:24:30|188023.9|187681.9|188023.9|187681.9|188147.8|187805.8|188023.9|187681.9|3
1735601080000|2024-12-30 23:24:40|188148.3|187806.3|188023.9|187681.9|188148.3|187806.3|188023.9|187681.9|2
1735601090000|2024-12-30 23:24:50|188209.6|187867.6|188023.9|187681.9|188209.6|187867.6|188023.9|187681.9|2
1735601110000|2024-12-30 23:25:10|188268|187926|188272.5|187930.5|188272.5|187930.5|188268|187926|2
1735601120000|2024-12-30 23:25:20|188270|187928|188272.5|187930.5|188272.5|187930.5|188270|187928|2
1735601130000|2024-12-30 23:25:30|188021|187679|188021|187679|188206.7|187864.7|188021|187679|3
1735601140000|2024-12-30 23:25:40|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|1
1735601160000|2024-12-30 23:26:00|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735601180000|2024-12-30 23:26:20|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|188206.9|187864.9|1
1735601220000|2024-12-30 23:27:00|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|188266.5|187924.5|1
1735601230000|2024-12-30 23:27:10|188270.5|187928.5|188272.5|187930.5|188272.5|187930.5|188270.5|187928.5|2
1735601240000|2024-12-30 23:27:20|188208.4|187866.4|188024|187682|188208.4|187866.4|188024|187682|2
1735601250000|2024-12-30 23:27:30|188208.2|187866.2|188024|187682|188208.2|187866.2|188024|187682|2
1735601260000|2024-12-30 23:27:40|188211.4|187869.4|188024|187682|188211.4|187869.4|188024|187682|2
1735601270000|2024-12-30 23:27:50|188267.5|187925.5|188267|187925|188267.5|187925.5|188267|187925|2
1735601280000|2024-12-30 23:28:00|188267.5|187925.5|188267.5|187925.5|188267.5|187925.5|188267.5|187925.5|1
1735601290000|2024-12-30 23:28:10|188211.4|187869.4|188024|187682|188211.4|187869.4|188024|187682|2
1735601300000|2024-12-30 23:28:20|188176.7|187834.7|188176.7|187834.7|188176.7|187834.7|188176.7|187834.7|1
1735601310000|2024-12-30 23:28:30|188212.2|187870.2|188024|187682|188212.2|187870.2|188024|187682|2
1735601320000|2024-12-30 23:28:40|188212.2|187870.2|188024|187682|188212.2|187870.2|188024|187682|2
1735601330000|2024-12-30 23:28:50|188264|187922|188264|187922|188264|187922|188264|187922|1
1735601340000|2024-12-30 23:29:00|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|188270.5|187928.5|1
1735601350000|2024-12-30 23:29:10|188272.5|187930.5|188213.9|187871.9|188272.5|187930.5|188213.9|187871.9|2
1735601380000|2024-12-30 23:29:40|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|188272.5|187930.5|1
1735601390000|2024-12-30 23:29:50|188272|187930|188272|187930|188272|187930|188272|187930|1
1735601400000|2024-12-30 23:30:00|188213.7|187871.7|188213.7|187871.7|188213.7|187871.7|188213.7|187871.7|1
1735601420000|2024-12-30 23:30:20|188024|187682|188024|187682|188024|187682|188024|187682|1
1735601430000|2024-12-30 23:30:30|188157.8|187815.8|188024|187682|188157.8|187815.8|188024|187682|2
1735601440000|2024-12-30 23:30:40|188276.5|187934.5|188276.5|187934.5|188276.5|187934.5|188276.5|187934.5|1
1735601450000|2024-12-30 23:30:50|188278.5|187936.5|188278.5|187936.5|188278.5|187936.5|188278.5|187936.5|1
1735601460000|2024-12-30 23:31:00|188217.9|187875.9|188217.9|187875.9|188217.9|187875.9|188217.9|187875.9|1
1735601480000|2024-12-30 23:31:20|188157.3|187815.3|188021|187679|188157.3|187815.3|188021|187679|2
1735601490000|2024-12-30 23:31:30|188194.4|187852.4|188253|187911|188253|187911|188194.4|187852.4|3
1735601500000|2024-12-30 23:31:40|188252.5|187910.5|188252.5|187910.5|188253|187911|188252.5|187910.5|5
1735601510000|2024-12-30 23:31:50|188253|187911|188198.2|187856.2|188253|187911|188197.9|187855.9|4
1735601520000|2024-12-30 23:32:00|188198.7|187856.7|188198.7|187856.7|188198.7|187856.7|188198.7|187856.7|1
1735601530000|2024-12-30 23:32:10|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|1
1735601550000|2024-12-30 23:32:30|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|1
1735601570000|2024-12-30 23:32:50|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|1
1735601600000|2024-12-30 23:33:20|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|1
1735601620000|2024-12-30 23:33:40|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|188198.4|187856.4|1
1735601660000|2024-12-30 23:34:20|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|188252.5|187910.5|1
1735601680000|2024-12-30 23:34:40|188198.4|187856.4|188243.1|187901.1|188243.1|187901.1|188198.4|187856.4|2
1735601690000|2024-12-30 23:34:50|188237.5|187895.5|188237.5|187895.5|188237.5|187895.5|188237.5|187895.5|1
1735601710000|2024-12-30 23:35:10|188241.5|187899.5|188241.5|187899.5|188241.5|187899.5|188241.5|187899.5|1
1735601720000|2024-12-30 23:35:20|188236.2|187894.2|188223|187881|188236.2|187894.2|188223|187881|4
1735601730000|2024-12-30 23:35:30|188236|187894|188236|187894|188236|187894|188236|187894|1
1735601750000|2024-12-30 23:35:50|188241|187899|188241|187899|188241|187899|188241|187899|1
1735601770000|2024-12-30 23:36:10|188224|187882|188224.4|187882.4|188234.5|187892.5|188223.9|187881.9|4
1735601780000|2024-12-30 23:36:20|188224|187882|188232.7|187890.7|188232.7|187890.7|188224|187882|3
1735601790000|2024-12-30 23:36:30|188224.7|187882.7|188180.5|187838.5|188224.7|187882.7|188180.5|187838.5|5
1735601800000|2024-12-30 23:36:40|188181|187839|188181|187839|188181|187839|188180.7|187838.7|4
1735601810000|2024-12-30 23:36:50|188181.4|187839.4|188181.8|187839.8|188181.8|187839.8|188180.7|187838.7|5
1735601820000|2024-12-30 23:37:00|188181.9|187839.9|188179|187837|188182|187840|188178.5|187836.5|7
1735601830000|2024-12-30 23:37:10|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|1
1735601840000|2024-12-30 23:37:20|188173.5|187831.5|188173.5|187831.5|188173.5|187831.5|188173.5|187831.5|1
1735601850000|2024-12-30 23:37:30|188174|187832|188173.5|187831.5|188174|187832|188173.5|187831.5|2
1735601860000|2024-12-30 23:37:40|188173.9|187831.9|188173.5|187831.5|188173.9|187831.9|188173.5|187831.5|2
1735601870000|2024-12-30 23:37:50|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|1
1735601890000|2024-12-30 23:38:10|188165.9|187823.9|188165.9|187823.9|188165.9|187823.9|188165.9|187823.9|1
1735601920000|2024-12-30 23:38:40|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|188178.5|187836.5|1
1735601940000|2024-12-30 23:39:00|188133.5|187791.5|188158.5|187816.5|188158.5|187816.5|188133|187791|4
1735601960000|2024-12-30 23:39:20|188158.4|187816.4|188158.3|187816.3|188158.5|187816.5|188158.3|187816.3|3
1735601970000|2024-12-30 23:39:30|188158.4|187816.4|188141.5|187799.5|188158.4|187816.4|188141.5|187799.5|3
1735601980000|2024-12-30 23:39:40|188133.5|187791.5|188133|187791|188133.5|187791.5|188133|187791|2
1735601990000|2024-12-30 23:39:50|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|1
1735602000000|2024-12-30 23:40:00|188118.7|187776.7|188118.7|187776.7|188118.7|187776.7|188118.5|187776.5|3
1735602010000|2024-12-30 23:40:10|188118.6|187776.6|188015.3|187673.3|188118.7|187776.7|187908.5|187566.5|5
1735602020000|2024-12-30 23:40:20|188093.2|187751.2|188081.8|187739.8|188126.5|187784.5|188081.8|187739.8|4
1735602030000|2024-12-30 23:40:30|188082.1|187740.1|188019.5|187677.5|188082.1|187740.1|187925.9|187583.9|6
1735602040000|2024-12-30 23:40:40|188110.8|187768.8|188076.8|187734.8|188110.8|187768.8|188076.8|187734.8|4
1735602050000|2024-12-30 23:40:50|188104.6|187762.6|188101.8|187759.8|188104.6|187762.6|188101.8|187759.8|4
1735602060000|2024-12-30 23:41:00|188101.6|187759.6|188094.6|187752.6|188101.6|187759.6|188094.6|187752.6|7
1735602070000|2024-12-30 23:41:10|188078.7|187736.7|188076.2|187734.2|188078.7|187736.7|188076.2|187734.2|4
1735602080000|2024-12-30 23:41:20|188046.5|187704.5|188050.5|187708.5|188050.5|187708.5|188046.5|187704.5|2
1735602090000|2024-12-30 23:41:30|188104.7|187762.7|188104.7|187762.7|188104.7|187762.7|188104.7|187762.7|1
1735602100000|2024-12-30 23:41:40|188082|187740|188082.6|187740.6|188082.6|187740.6|188081.8|187739.8|3
1735602110000|2024-12-30 23:41:50|188082.3|187740.3|188093.7|187751.7|188139.3|187797.3|188082.3|187740.3|5
1735602120000|2024-12-30 23:42:00|188093.9|187751.9|188171|187829|188171.3|187829.3|188065.5|187723.5|11
1735602150000|2024-12-30 23:42:30|188170.7|187828.7|188177|187835|188177|187835|188170.7|187828.7|2
1735602170000|2024-12-30 23:42:50|188156.3|187814.3|188156.3|187814.3|188156.3|187814.3|188156.3|187814.3|1
1735602180000|2024-12-30 23:43:00|188156.8|187814.8|188156.8|187814.8|188156.8|187814.8|188156.8|187814.8|1
1735602190000|2024-12-30 23:43:10|188156.3|187814.3|188145.9|187803.9|188156.3|187814.3|188145.9|187803.9|2
1735602200000|2024-12-30 23:43:20|188177|187835|188177|187835|188177.5|187835.5|188172|187830|4
1735602220000|2024-12-30 23:43:40|188147.8|187805.8|188147.8|187805.8|188147.8|187805.8|188147.8|187805.8|1
1735602240000|2024-12-30 23:44:00|188163.3|187821.3|188163.1|187821.1|188163.3|187821.3|188163.1|187821.1|2
1735602250000|2024-12-30 23:44:10|188194.6|187852.6|188194.1|187852.1|188194.6|187852.6|188193.6|187851.6|3
1735602270000|2024-12-30 23:44:30|188196.1|187854.1|188194.1|187852.1|188196.1|187854.1|188194.1|187852.1|2
1735602280000|2024-12-30 23:44:40|188163.3|187821.3|188163.3|187821.3|188163.6|187821.6|188163.3|187821.3|3
1735602300000|2024-12-30 23:45:00|188164.3|187822.3|188163.1|187821.1|188164.3|187822.3|188163.1|187821.1|2
1735602310000|2024-12-30 23:45:10|188193.6|187851.6|188193.6|187851.6|188193.6|187851.6|188193.6|187851.6|1
1735602320000|2024-12-30 23:45:20|188194.1|187852.1|188195.1|187853.1|188195.1|187853.1|188194.1|187852.1|2
1735602330000|2024-12-30 23:45:30|188162|187820|188162|187820|188162|187820|188162|187820|1
1735602340000|2024-12-30 23:45:40|188161.2|187819.2|188161.2|187819.2|188161.2|187819.2|188161.2|187819.2|1
1735602350000|2024-12-30 23:45:50|188161.7|187819.7|188161.7|187819.7|188161.7|187819.7|188161.7|187819.7|1
1735602360000|2024-12-30 23:46:00|188162.2|187820.2|188075.5|187733.5|188162.2|187820.2|188075.5|187733.5|4
1735602370000|2024-12-30 23:46:10|188073|187731|188117.5|187775.5|188117.5|187775.5|188073|187731|3
1735602380000|2024-12-30 23:46:20|188118.1|187776.1|188117.3|187775.3|188118.1|187776.1|188116.3|187774.3|3
1735602390000|2024-12-30 23:46:30|188118.5|187776.5|188114.4|187772.4|188119|187777|188114.4|187772.4|6
1735602400000|2024-12-30 23:46:40|188127.5|187785.5|188127|187785|188127.5|187785.5|188127|187785|2
1735602410000|2024-12-30 23:46:50|188126|187784|188126|187784|188126|187784|188126|187784|1
1735602420000|2024-12-30 23:47:00|188126.5|187784.5|188117.9|187775.9|188126.5|187784.5|188117.9|187775.9|3
1735602430000|2024-12-30 23:47:10|188118.2|187776.2|188113.8|187771.8|188118.2|187776.2|188113.8|187771.8|2
1735602450000|2024-12-30 23:47:30|188126|187784|188126|187784|188126|187784|188126|187784|1
1735602460000|2024-12-30 23:47:40|188126.5|187784.5|188126.5|187784.5|188126.5|187784.5|188126.5|187784.5|1
1735602470000|2024-12-30 23:47:50|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602510000|2024-12-30 23:48:30|188187|187845|188187|187845|188187|187845|188187|187845|1
1735602530000|2024-12-30 23:48:50|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602540000|2024-12-30 23:49:00|188092|187750|188092|187750|188092|187750|188092|187750|1
1735602550000|2024-12-30 23:49:10|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602560000|2024-12-30 23:49:20|188186|187844|188186|187844|188186|187844|188186|187844|1
1735602570000|2024-12-30 23:49:30|188120.5|187778.5|188120.5|187778.5|188120.5|187778.5|188120.5|187778.5|1
1735602580000|2024-12-30 23:49:40|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|188113.5|187771.5|1
1735602600000|2024-12-30 23:50:00|188092.5|187750.5|188163.8|187821.8|188208.7|187866.7|188092.5|187750.5|6
1735602610000|2024-12-30 23:50:10|188163.3|187821.3|188163.3|187821.3|188163.3|187821.3|188163.3|187821.3|1
1735602630000|2024-12-30 23:50:30|188182.7|187840.7|188168.5|187826.5|188218.2|187876.2|188164.9|187822.9|4
1735602640000|2024-12-30 23:50:40|188169.5|187827.5|188177|187835|188177|187835|188169.5|187827.5|5
1735602650000|2024-12-30 23:50:50|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|188148.2|187806.2|1
1735602680000|2024-12-30 23:51:20|188177|187835|188177|187835|188177|187835|188177|187835|1
1735602700000|2024-12-30 23:51:40|188156.1|187814.1|188156.1|187814.1|188156.1|187814.1|188156.1|187814.1|1
1735602720000|2024-12-30 23:52:00|188145.6|187803.6|188123.8|187781.8|188145.6|187803.6|188123.8|187781.8|2
1735602730000|2024-12-30 23:52:10|188145.6|187803.6|188145.6|187803.6|188145.6|187803.6|188145.6|187803.6|1
1735602740000|2024-12-30 23:52:20|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|1
1735602750000|2024-12-30 23:52:30|188177|187835|188177|187835|188177|187835|188177|187835|1
1735602760000|2024-12-30 23:52:40|188145.5|187803.5|188145.5|187803.5|188145.5|187803.5|188145.5|187803.5|1
1735602790000|2024-12-30 23:53:10|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|188083.6|187741.6|1
1735602810000|2024-12-30 23:53:30|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|188147.3|187805.3|1
1735602840000|2024-12-30 23:54:00|188125.2|187783.2|188124|187782|188125.2|187783.2|188124|187782|3
1735602850000|2024-12-30 23:54:10|188154.1|187812.1|188077.5|187735.5|188154.1|187812.1|188077.5|187735.5|2
1735602860000|2024-12-30 23:54:20|188078|187736|188105.5|187763.5|188105.5|187763.5|188078|187736|4
1735602870000|2024-12-30 23:54:30|188106|187764|188172.3|187830.3|188172.3|187830.3|188106|187764|2
1735602900000|2024-12-30 23:55:00|188141.2|187799.2|188089.7|187747.7|188141.2|187799.2|188089.7|187747.7|3
1735602910000|2024-12-30 23:55:10|188088.4|187746.4|188173.5|187831.5|188174|187832|188088.4|187746.4|5
1735602920000|2024-12-30 23:55:20|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|188173.2|187831.2|1
1735602940000|2024-12-30 23:55:40|188173.6|187831.6|188178.5|187836.5|188178.5|187836.5|188173.6|187831.6|2
1735602950000|2024-12-30 23:55:50|188177|187835|188157.9|187815.9|188177|187835|188147.6|187805.6|6
1735602960000|2024-12-30 23:56:00|188125.1|187783.1|188111.8|187769.8|188125.1|187783.1|188094|187752|6
1735602970000|2024-12-30 23:56:10|188111.4|187769.4|188102.4|187760.4|188111.4|187769.4|188101|187759|7
1735603000000|2024-12-30 23:56:40|188096|187754|188115|187773|188115|187773|188096|187754|3
1735603010000|2024-12-30 23:56:50|188108.5|187766.5|188110.7|187768.7|188110.7|187768.7|188108.5|187766.5|2
1735603030000|2024-12-30 23:57:10|188110.4|187768.4|188168.4|187826.4|188168.4|187826.4|188110.4|187768.4|11
1735603040000|2024-12-30 23:57:20|188167.9|187825.9|188167.9|187825.9|188167.9|187825.9|188167.9|187825.9|1
1735603060000|2024-12-30 23:57:40|188163.3|187821.3|188177|187835|188177|187835|188163.3|187821.3|3
1735603070000|2024-12-30 23:57:50|188176.5|187834.5|188177|187835|188177|187835|188176.5|187834.5|4
1735603080000|2024-12-30 23:58:00|188121.1|187779.1|188120.3|187778.3|188139.4|187797.4|188117|187775|12
1735603090000|2024-12-30 23:58:10|188119.8|187777.8|188119.8|187777.8|188120|187778|188119.8|187777.8|3
1735603100000|2024-12-30 23:58:20|188115.8|187773.8|188115.8|187773.8|188115.8|187773.8|188115.8|187773.8|1
1735603110000|2024-12-30 23:58:30|188116|187774|188103.5|187761.5|188116|187774|188091|187749|8
1735603120000|2024-12-30 23:58:40|188102|187760|188092|187750|188110|187768|188035|187693|8
1735603130000|2024-12-30 23:58:50|188092.5|187750.5|188092|187750|188092.5|187750.5|188092|187750|2
1735603140000|2024-12-30 23:59:00|188093|187751|188086|187744|188093|187751|188086|187744|8
1735603150000|2024-12-30 23:59:10|188086.2|187744.2|188086|187744|188086.3|187744.3|188086|187744|3
1735603160000|2024-12-30 23:59:20|188086.3|187744.3|188086.3|187744.3|188086.3|187744.3|188086.3|187744.3|1
1735603170000|2024-12-30 23:59:30|188089.1|187747.1|188091.9|187749.9|188091.9|187749.9|188089.1|187747.1|4
1735603180000|2024-12-30 23:59:40|188089.1|187747.1|188093.1|187751.1|188093.3|187751.3|188088.9|187746.9|7
1735603190000|2024-12-30 23:59:50|188092.7|187750.7|188089.9|187747.9|188092.7|187750.7|188089.9|187747.9|2
1735603200000|2024-12-31 00:00:00|188072.1|187730.1|188018.5|187676.5|188072.1|187730.1|188014.9|187672.9|27
1735603210000|2024-12-31 00:00:10|188016.8|187674.8|188130|187788|188132|187790|188016.5|187674.5|15
1735603220000|2024-12-31 00:00:20|188130.4|187788.4|188130|187788|188130.4|187788.4|188130|187788|2
1735603230000|2024-12-31 00:00:30|188129.6|187787.6|188140.6|187798.6|188140.6|187798.6|188118.8|187776.8|5
1735603240000|2024-12-31 00:00:40|188115.8|187773.8|188117.2|187775.2|188119|187777|188091.4|187749.4|6
1735603250000|2024-12-31 00:00:50|188130.2|187788.2|188133|187791|188133|187791|188092|187750|6
1735603260000|2024-12-31 00:01:00|188094.4|187752.4|188130.3|187788.3|188133.5|187791.5|188094.4|187752.4|21
1735603270000|2024-12-31 00:01:10|188131.6|187789.6|188132.7|187790.7|188135.2|187793.2|188131.6|187789.6|17
1735603280000|2024-12-31 00:01:20|188132.9|187790.9|188133.1|187791.1|188133.6|187791.6|188131.9|187789.9|14
1735603290000|2024-12-31 00:01:30|188132.1|187790.1|188133.7|187791.7|188136.7|187794.7|188132.1|187790.1|12
1735603300000|2024-12-31 00:01:40|188133.5|187791.5|188136.5|187794.5|188136.5|187794.5|188133.5|187791.5|5
1735603310000|2024-12-31 00:01:50|188134|187792|188142|187800|188148.5|187806.5|188125|187783|21
1735603320000|2024-12-31 00:02:00|188137|187795|188076.5|187873.5|188147|187874.5|188070.2|187789|28
1735603330000|2024-12-31 00:02:10|188077.2|187874.5|188043.1|187913.1|188078.8|187913.1|188042.8|187867.6|14
1735603340000|2024-12-31 00:02:20|188043.4|187913.4|188037.7|187907.7|188045.5|187915.5|188035.7|187905.7|8
1735603350000|2024-12-31 00:02:30|188038|187908|188051.4|187921.4|188053.1|187923.1|188037.2|187907.2|15
1735603360000|2024-12-31 00:02:40|188047.7|187917.7|188048.8|187918.8|188049|187919|188038.7|187908.7|10
1735603370000|2024-12-31 00:02:50|188049|187919|188047|187917|188053.3|187923.3|188041.7|187911.7|15
1735603380000|2024-12-31 00:03:00|188039.9|187909.9|188050.6|187920.6|188050.6|187920.6|188039.4|187909.4|5
1735603390000|2024-12-31 00:03:10|188050.1|187920.1|188038.4|187908.4|188050.7|187920.7|188035|187905|11
1735603400000|2024-12-31 00:03:20|188048.4|187918.4|188050.2|187920.2|188051.7|187921.7|188039.4|187909.4|11
1735603410000|2024-12-31 00:03:30|188039.2|187909.2|188043.7|187913.7|188048.3|187918.3|188033.5|187903.5|26
1735603420000|2024-12-31 00:03:40|188108.3|187848.2|188043.6|187913.6|188113.3|187917.7|188040.9|187842.2|18
1735603430000|2024-12-31 00:03:50|188043.8|187913.8|188040.6|187910.6|188044|187914|188031|187901|15
1735603440000|2024-12-31 00:04:00|188041.6|187911.6|188048.4|187918.4|188110.1|187918.5|188029.6|187856|22
1735603450000|2024-12-31 00:04:10|188048.5|187918.5|188048.4|187918.4|188048.5|187918.5|188039.5|187909.5|12
1735603460000|2024-12-31 00:04:20|188048.3|187918.3|188048.1|187918.1|188048.4|187918.4|188047.9|187917.9|4
1735603470000|2024-12-31 00:04:30|188048.3|187918.3|188035.9|187905.9|188086.2|187922.1|188035.9|187884.9|14
1735603480000|2024-12-31 00:04:40|188034.2|187904.2|188036.4|187906.4|188046.1|187916.1|188034.2|187904.2|23
1735603490000|2024-12-31 00:04:50|188036.2|187906.2|188037.7|187907.7|188040.4|187910.4|188036.2|187906.2|16
1735603500000|2024-12-31 00:05:00|188037.9|187907.9|188044.8|187914.8|188068.7|187916.3|188035.5|187867.3|22
1735603510000|2024-12-31 00:05:10|188035.4|187905.4|188038.9|187908.9|188072|187918.8|188031.5|187871.9|20
1735603520000|2024-12-31 00:05:20|188039.2|187909.2|188038.9|187908.9|188039.9|187909.9|188037.1|187907.1|15
1735603530000|2024-12-31 00:05:30|188039.2|187909.2|188044.1|187914.1|188084.7|187914.3|188031.3|187883.9|18
1735603540000|2024-12-31 00:05:40|188040.6|187910.6|188099.6|187859.5|188124.3|187914.3|188038.8|187843.1|22
1735603550000|2024-12-31 00:05:50|188081.9|187875.2|188043.1|187913.1|188081.9|187915.1|188042.8|187866.2|13
1735603560000|2024-12-31 00:06:00|188043.3|187913.3|188046.8|187916.8|188082.2|187916.8|188042.8|187880.9|10
1735603570000|2024-12-31 00:06:10|188047.1|187917.1|188047.8|187917.8|188053.6|187923.6|188043.3|187913.3|10
1735603580000|2024-12-31 00:06:20|188044.5|187914.5|188037.4|187907.4|188112.9|187918.3|188035.7|187837.1|27
1735603590000|2024-12-31 00:06:30|188037.8|187907.8|188039.3|187909.3|188049.7|187919.7|188033.9|187903.9|31
1735603600000|2024-12-31 00:06:40|188039.6|187909.6|188037.2|187907.2|188049.5|187919.5|188037.1|187907.1|23
1735603610000|2024-12-31 00:06:50|188037.9|187907.9|188037.4|187907.4|188039.6|187909.6|188037.1|187907.1|9
1735603620000|2024-12-31 00:07:00|188037.6|187907.6|188035.9|187905.9|188037.6|187907.6|188035.9|187905.9|8
1735603630000|2024-12-31 00:07:10|188038.9|187908.9|188039.3|187909.3|188070.5|187919.1|188034.9|187869.7|23
1735603640000|2024-12-31 00:07:20|188039.9|187909.9|188038.4|187908.4|188046.8|187916.8|188035.4|187905.4|19
1735603650000|2024-12-31 00:07:30|188036.4|187906.4|188037.4|187907.4|188070.3|187909.9|188035.9|187869.5|6
1735603660000|2024-12-31 00:07:40|188037.6|187907.6|188040.1|187910.1|188040.2|187910.2|188035.6|187905.6|11
1735603670000|2024-12-31 00:07:50|188037.4|187907.4|188038.8|187908.8|188075.1|187916.6|188036.1|187874.1|16
1735603680000|2024-12-31 00:08:00|188036.3|187906.3|188036.2|187906.2|188045.2|187915.2|188033.6|187903.6|12
1735603690000|2024-12-31 00:08:10|188036.1|187906.1|188040.4|187910.4|188048.9|187918.9|188036.1|187906.1|14
1735603700000|2024-12-31 00:08:20|188071.6|187871.2|188048.2|187918.2|188071.6|187920.5|188037.7|187871.2|18
1735603710000|2024-12-31 00:08:30|188034.3|187904.3|188039|187909|188069.8|187920.3|188034.3|187868.6|28
1735603720000|2024-12-31 00:08:40|188048.1|187918.1|188041.9|187911.9|188111.1|187923.8|188033.2|187853.7|24
1735603730000|2024-12-31 00:08:50|188041.7|187911.7|188041.1|187911.1|188087.3|187919.7|188035.7|187885.8|22
1735603740000|2024-12-31 00:09:00|188077.4|187877|188040.6|187910.6|188077.4|187919.7|188038.4|187876|24
1735603750000|2024-12-31 00:09:10|188041.6|187911.6|188040.1|187910.1|188042.3|187912.3|188037.1|187907.1|9
1735603760000|2024-12-31 00:09:20|188037.9|187907.9|188038.6|187908.6|188038.6|187908.6|188032.8|187902.8|5
1735603770000|2024-12-31 00:09:30|188040.6|187910.6|188114|187838|188125|187911.4|188040.6|187837|4
1735603780000|2024-12-31 00:09:40|188111|187839|188115|187836|188137|187839|188111|187831|9
1735603790000|2024-12-31 00:09:50|188114|187837|188042.7|187912.7|188114|187920.4|188039.9|187837|7
1735603800000|2024-12-31 00:10:00|188042.4|187912.4|188038.6|187908.6|188070.5|187920.3|188037.3|187869.7|21
1735603810000|2024-12-31 00:10:10|188039.1|187909.1|188037.3|187907.3|188040.6|187910.6|188036.1|187906.1|15
1735603820000|2024-12-31 00:10:20|188039.8|187909.8|188036|187906|188046.2|187916.2|188036|187906|7
1735603830000|2024-12-31 00:10:30|188035.8|187905.8|188037.5|187907.5|188044.6|187914.6|188033.7|187903.7|11
1735603840000|2024-12-31 00:10:40|188039.5|187909.5|188036.7|187906.7|188039.5|187909.5|188029.9|187899.9|17
1735603850000|2024-12-31 00:10:50|188036.6|187906.6|188036.5|187906.5|188036.6|187906.6|188036.5|187906.5|2
1735603870000|2024-12-31 00:11:10|188120|187836|188115|187838|188120|187838|188115|187836|4
1735603880000|2024-12-31 00:11:20|188119|187837|188119|187838|188120|187838|188119|187837|3
1735603890000|2024-12-31 00:11:30|188115|187839|188042.3|187912.3|188115|187918|188040.8|187839|19
1735603900000|2024-12-31 00:11:40|188042.4|187912.4|188041.6|187911.6|188042.4|187912.4|188041.6|187911.6|7
1735603910000|2024-12-31 00:11:50|188041.9|187911.9|188039.2|187909.2|188050.3|187920.3|188036.9|187906.9|14
1735603920000|2024-12-31 00:12:00|188038.4|187908.4|188037.1|187907.1|188049.7|187919.7|188037.1|187907.1|17
1735603930000|2024-12-31 00:12:10|188037.3|187907.3|188037.8|187907.8|188049|187919|188036.4|187906.4|18
1735603940000|2024-12-31 00:12:20|188035.6|187905.6|188035.7|187905.7|188049.6|187919.6|188035.6|187905.6|9
1735603950000|2024-12-31 00:12:30|188037.5|187907.5|188039.5|187909.5|188040|187910|188035.8|187905.8|10
1735603960000|2024-12-31 00:12:40|188040|187910|188039.2|187909.2|188048.7|187918.7|188035.8|187905.8|14
1735603970000|2024-12-31 00:12:50|188039|187909|188039.9|187909.9|188040.4|187910.4|188037.7|187907.7|6
1735603980000|2024-12-31 00:13:00|188039.8|187909.8|188036.8|187906.8|188069.9|187916.7|188033.8|187869.6|12
1735603990000|2024-12-31 00:13:10|188037.5|187907.5|188038.1|187908.1|188041.1|187911.1|188035.8|187905.8|10
1735604000000|2024-12-31 00:13:20|188038|187908|188038.1|187908.1|188038.1|187908.1|188038|187908|2
1735604010000|2024-12-31 00:13:30|188037.6|187907.6|188046|187916|188046|187916|188037.6|187907.6|5
1735604020000|2024-12-31 00:13:40|188046.1|187916.1|188046|187916|188046.1|187916.1|188045.6|187915.6|4
1735604030000|2024-12-31 00:13:50|188046.1|187916.1|188048.7|187918.7|188049.5|187919.5|188046|187916|8
1735604040000|2024-12-31 00:14:00|188048.4|187918.4|188045.2|187915.2|188078.2|187919.7|188039.1|187876.8|18
1735604050000|2024-12-31 00:14:10|188039.8|187909.8|188089.6|187886.2|188135.9|187918.7|188039.8|187842.5|20
1735604060000|2024-12-31 00:14:20|188089.3|187886.5|188053.1|187923.1|188089.3|187923.1|188053.1|187886.5|5
1735604070000|2024-12-31 00:14:30|188052.9|187922.9|188053.1|187923.1|188053.1|187923.1|188052.9|187922.9|2
1735604080000|2024-12-31 00:14:40|188052.9|187922.9|188138|187825|188153|187922.9|188052.9|187822|6
1735604090000|2024-12-31 00:14:50|188104|187828|188126.5|187784.5|188158|187828|188095|187784|20
1735604100000|2024-12-31 00:15:00|188090|187822|188085.1|187883.7|188136.8|187913.1|188043.1|187822|11
1735604110000|2024-12-31 00:15:10|188084.8|187884.1|188084.5|187883.7|188123.5|187919.6|188049.4|187845.1|8
1735604120000|2024-12-31 00:15:20|188112.3|187848.9|188097.5|187858.7|188127.1|187910.9|188028.8|187840.4|18
1735604130000|2024-12-31 00:15:30|188078.1|187878.1|188043.1|187913.1|188078.1|187913.1|188043.1|187878.1|2
1735604140000|2024-12-31 00:15:40|188035|187905|188113.1|187851.7|188121.7|187905|188035|187839.1|6
1735604150000|2024-12-31 00:15:50|188104.1|187842.7|188097.3|187851.5|188119.3|187917.2|188047.2|187839.2|6
1735604160000|2024-12-31 00:16:00|188133.1|187842.3|188085.2|187839.8|188133.1|187845|188085.2|187839.8|5
1735604170000|2024-12-31 00:16:10|188027.5|187897.5|188027.5|187897.5|188027.5|187897.5|188027.5|187897.5|1
1735604180000|2024-12-31 00:16:20|188085.2|187839.8|188085.2|187839.8|188085.2|187839.8|188085.2|187839.8|1
1735604190000|2024-12-31 00:16:30|188074|187820|188070.1|187857.3|188131.8|187857.3|188070.1|187776.5|9
1735604200000|2024-12-31 00:16:40|188077.7|187837.9|188072.7|187834.3|188121.6|187844|188066.1|187832.7|7
1735604210000|2024-12-31 00:16:50|188073.1|187834.7|188084.7|187863|188126.4|187864|188073.1|187831|13
1735604220000|2024-12-31 00:17:00|188083.4|187864.3|188026.8|187896.8|188083.4|187896.8|188026.6|187854.8|13
1735604230000|2024-12-31 00:17:10|188026.6|187896.6|188127.6|187833.2|188127.6|187904.5|188026.6|187833.2|13
1735604240000|2024-12-31 00:17:20|188127.3|187833.9|188084.3|187876.2|188127.3|187876.2|188084.3|187833.9|7
1735604250000|2024-12-31 00:17:30|188083.9|187876.5|188073.9|187871.2|188083.9|187910.8|188040.8|187870.9|14
1735604260000|2024-12-31 00:17:40|188031.1|187901.1|188084|187852.9|188127.5|187912.4|188031.1|187830.9|16
1735604270000|2024-12-31 00:17:50|188073|187872.3|188082.3|187875.3|188086.7|187911.6|188036.5|187872.3|16
1735604280000|2024-12-31 00:18:00|188039.2|187909.2|188101.2|187847.5|188139.9|187909.2|188032.2|187843.2|13
1735604290000|2024-12-31 00:18:10|188095.9|187849.5|188086.1|187839.7|188095.9|187849.5|188086.1|187839.7|2
1735604300000|2024-12-31 00:18:20|188086.5|187839.1|188080.1|187840.4|188086.5|187840.4|188080.1|187839.1|2
1735604320000|2024-12-31 00:18:40|188080.5|187840.7|188080.5|187840.7|188080.5|187840.7|188080.5|187840.7|1
1735604330000|2024-12-31 00:18:50|188117|187775|188118|187776|188118|187776|188117|187775|3
1735604340000|2024-12-31 00:19:00|188063|187831|188080|187840.6|188080|187891.9|188021.9|187831|3
1735604350000|2024-12-31 00:19:10|188115.1|187844|188042.5|187912.5|188115.1|187912.6|188042.5|187839|12
1735604360000|2024-12-31 00:19:20|188042.6|187912.6|188043.9|187913.9|188079.7|187913.9|188042.5|187877.3|10
1735604370000|2024-12-31 00:19:30|188044.2|187914.2|188044.2|187914.2|188079.7|187914.2|188044|187879.3|7
1735604380000|2024-12-31 00:19:40|188137|187827|188110|187839|188139|187841|188094|187827|10
1735604390000|2024-12-31 00:19:50|188108|187837|188046.3|187916.3|188141|187936.4|188045.4|187830|23
1735604400000|2024-12-31 00:20:00|188043.3|187913.3|188047.8|187917.8|188114.5|187917.8|188043.1|187845.4|10
1735604410000|2024-12-31 00:20:10|188048|187918|188043.9|187913.9|188048|187918|188043.9|187913.9|10
1735604420000|2024-12-31 00:20:20|188034.7|187904.7|188122|187835|188130|187918.1|188034.7|187834|10
1735604430000|2024-12-31 00:20:30|188121|187836|188129|187832|188141|187840|188103|187830|9
1735604440000|2024-12-31 00:20:40|188128|187833|188042.7|187912.7|188128|187912.7|188042.7|187833|3
1735604450000|2024-12-31 00:20:50|188043.2|187913.2|188044|187914|188044.4|187914.4|188042.9|187912.9|5
1735604460000|2024-12-31 00:21:00|188040.4|187910.4|188043.3|187913.3|188073.8|187919.3|188038.5|187873|11
1735604470000|2024-12-31 00:21:10|188044.8|187914.8|188044.8|187914.8|188044.8|187914.8|188044.8|187914.8|1
1735604480000|2024-12-31 00:21:20|188044.3|187914.3|188042.3|187912.3|188044.3|187914.3|188042.3|187912.3|2
1735604490000|2024-12-31 00:21:30|188041.6|187911.6|188041.5|187911.5|188071.8|187911.9|188040.3|187871.1|10
1735604500000|2024-12-31 00:21:40|188120|187833|188116|187836|188137|187836|188116|187833|3
1735604510000|2024-12-31 00:21:50|188118|187833|188117|187832|188118|187833|188117|187828|5
1735604520000|2024-12-31 00:22:00|188099|187834|188039.2|187909.2|188138|187912.3|188038.7|187828|8
1735604540000|2024-12-31 00:22:20|188040|187910|188032.9|187902.9|188048.8|187918.8|188032.9|187902.9|18
1735604550000|2024-12-31 00:22:30|188039.2|187909.2|188039.6|187909.6|188041.5|187911.5|188036.5|187906.5|9
1735604560000|2024-12-31 00:22:40|188039.5|187909.5|188040.1|187910.1|188041.7|187911.7|188037.6|187907.6|7
1735604570000|2024-12-31 00:22:50|188040.2|187910.2|188132|187833|188136|187912.4|188039.9|187831|10
1735604580000|2024-12-31 00:23:00|188113|187835|188100|187833|188142|187838|188085|187825|18
1735604590000|2024-12-31 00:23:10|188099|187824|188103|187827|188142|187831|188099|187823|19
1735604600000|2024-12-31 00:23:20|188131|187824|188038.2|187908.2|188140|187910.2|188038.2|187821|10
1735604610000|2024-12-31 00:23:30|188039.3|187909.3|188038.7|187908.7|188040.5|187910.5|188037.5|187907.5|9
1735604620000|2024-12-31 00:23:40|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.3|187910.3|3
1735604630000|2024-12-31 00:23:50|188039.2|187909.2|188102|187834|188138|187909.2|188039.2|187831|9
1735604640000|2024-12-31 00:24:00|188124|187832|188039.3|187909.3|188140|187911.5|188037.1|187831|11
1735604650000|2024-12-31 00:24:10|188039.1|187909.1|188103.8|187850.1|188118.8|187912|188035.3|187835.1|12
1735604660000|2024-12-31 00:24:20|188087.1|187861.4|188041|187911|188087.1|187912.3|188039.1|187861.4|12
1735604670000|2024-12-31 00:24:30|188041.1|187911.1|188133|187833|188134|187911.1|188041|187832|4
1735604680000|2024-12-31 00:24:40|188132|187834|188131|187835|188132|187835|188131|187834|2
1735604690000|2024-12-31 00:24:50|188130|187836|188134|187835|188137|187837|188130|187834|13
1735604700000|2024-12-31 00:25:00|188041.8|187911.8|188041.8|187911.8|188041.8|187911.8|188041.8|187911.8|1
1735604710000|2024-12-31 00:25:10|188040.8|187910.8|188041.8|187911.8|188041.8|187911.8|188039.5|187909.5|6
1735604730000|2024-12-31 00:25:30|188032.7|187902.7|188126|187835|188128|187910.6|188032.7|187834|5
1735604740000|2024-12-31 00:25:40|188125|187837|188133|187837|188134|187839|188125|187837|5
1735604750000|2024-12-31 00:25:50|188125|187838|188040.6|187910.6|188125|187910.7|188039.2|187838|7
1735604760000|2024-12-31 00:26:00|188039.9|187909.9|188040.6|187910.6|188040.6|187910.6|188038.7|187908.7|5
1735604770000|2024-12-31 00:26:10|188040.4|187910.4|188041.4|187911.4|188041.4|187911.4|188039.9|187909.9|4
1735604780000|2024-12-31 00:26:20|188134|187837|188134|187839|188134|187839|188134|187837|2
1735604800000|2024-12-31 00:26:40|188132|187838|188117|187838|188137|187844|188086|187833|13
1735604810000|2024-12-31 00:26:50|188039|187909|188039.5|187909.5|188039.5|187909.5|188039|187909|3
1735604820000|2024-12-31 00:27:00|188039.8|187909.8|188040.5|187910.5|188041.2|187911.2|188039.5|187909.5|6
1735604830000|2024-12-31 00:27:10|188040.6|187910.6|188039.8|187909.8|188040.6|187910.6|188039.8|187909.8|5
1735604840000|2024-12-31 00:27:20|188131|187829|188130|187830|188131|187832|188121|187829|7
1735604860000|2024-12-31 00:27:40|188101|187832|188036.5|187906.5|188129|187909.3|188034.6|187831|8
1735604880000|2024-12-31 00:28:00|188036.3|187906.3|188038.7|187908.7|188039.6|187909.6|188036.3|187906.3|5
1735604890000|2024-12-31 00:28:10|188126|187831|188127|187829|188127|187831|188126|187829|3
1735604900000|2024-12-31 00:28:20|188126|187832|188126|187833|188126|187833|188126|187832|2
1735604910000|2024-12-31 00:28:30|188127|187834|188126|187833|188127|187834|188126|187832|3
1735604920000|2024-12-31 00:28:40|188039.2|187909.2|188037.7|187907.7|188039.9|187909.9|188036.5|187906.5|8
1735604930000|2024-12-31 00:28:50|188037.4|187907.4|188037|187907|188039.9|187909.9|188034.7|187904.7|14
1735604940000|2024-12-31 00:29:00|188037.5|187907.5|188037.8|187907.8|188038|187908|188035.3|187905.3|7
1735604950000|2024-12-31 00:29:10|188038.2|187908.2|188134|187828|188134|187908.2|188038.2|187827|5
1735604960000|2024-12-31 00:29:20|188133|187829|188132|187829|188136|187829|188132|187829|3
1735604970000|2024-12-31 00:29:30|188124|187832|188038.7|187908.7|188125|187908.8|188038.3|187830|11
1735604980000|2024-12-31 00:29:40|188036.7|187906.7|188039.2|187909.2|188040.2|187910.2|188036.7|187906.7|5
1735604990000|2024-12-31 00:29:50|188039|187909|188038.9|187908.9|188039|187909|188038.9|187908.9|2
1735605000000|2024-12-31 00:30:00|188039.4|187909.4|188137|187833|188137|187910.2|188036.2|187831|12
1735605010000|2024-12-31 00:30:10|188136|187835|188117|187832|188137|187835|188117|187829|6
1735605020000|2024-12-31 00:30:20|188118|187833|188138|187831|188141|187833|188108|187827|12
1735605030000|2024-12-31 00:30:30|188136|187830|188080|187873.9|188136|187912|188036.1|187830|19
1735605040000|2024-12-31 00:30:40|188042.1|187912.1|188040.8|187910.8|188042.2|187912.2|188039.1|187909.1|12
1735605050000|2024-12-31 00:30:50|188041.2|187911.2|188040.8|187910.8|188041.3|187911.3|188032.4|187902.4|9
1735605060000|2024-12-31 00:31:00|188134|187832|188115|187839|188136|187840|188114|187832|9
1735605070000|2024-12-31 00:31:10|188046.5|187916.5|188040.6|187910.6|188118.1|187916.5|188040.6|187853.2|17
1735605080000|2024-12-31 00:31:20|188040.7|187910.7|188040.8|187910.8|188043.1|187913.1|188040.2|187910.2|8
1735605090000|2024-12-31 00:31:30|188040.7|187910.7|188137.1|187926|188190.9|187958.6|188040.4|187897.5|21
1735605100000|2024-12-31 00:31:40|188137.7|187907|188157.4|187908.3|188196.1|187921.9|188137.7|187895.6|34
1735605110000|2024-12-31 00:31:50|188147|187897.9|188148.1|187909.4|188172.4|187910.9|188134.3|187896.6|12
1735605120000|2024-12-31 00:32:00|188140.2|187901.5|188128.2|187916.1|188180.1|187928|188128.2|187897.5|22
1735605130000|2024-12-31 00:32:10|188145.5|187898.8|188189.9|187895.2|188193|187933.9|188137.3|187893.1|29
1735605140000|2024-12-31 00:32:20|188194.5|187902.8|188166.1|187924.3|188204.1|187934.2|188134.6|187888.8|19
1735605150000|2024-12-31 00:32:30|188164.4|187925.7|188152.1|187925.7|188165.3|187933.6|188134.5|187917.5|23
1735605160000|2024-12-31 00:32:40|188151.1|187926.7|188160.2|187922.8|188169.7|187937.6|188131.1|187921.5|23
1735605170000|2024-12-31 00:32:50|188159.2|187924.1|188154.7|187936|188159.9|187936|188144.6|187920.9|19
1735605180000|2024-12-31 00:33:00|188154.4|187936.7|188137.9|187934.9|188156.7|187967.7|188097.7|187929.7|24
1735605190000|2024-12-31 00:33:10|188137.6|187935.2|188148.5|187945.5|188155.5|187980.7|188110.7|187934.2|15
1735605200000|2024-12-31 00:33:20|188148.2|187945.8|188146.7|187944.9|188155.3|187978.7|188108.7|187936.2|22
1735605210000|2024-12-31 00:33:30|188146.3|187945.3|188108.7|187978.7|188147.3|187980.8|188103.6|187945.3|7
1735605220000|2024-12-31 00:33:40|188096.3|187966.3|188154.6|187945.5|188154.6|187983.8|188095|187939.7|16
1735605230000|2024-12-31 00:33:50|188150.6|187945.9|188140.9|187937.9|188150.6|187972.3|188102.3|187936.2|11
1735605240000|2024-12-31 00:34:00|188140.6|187938.2|188100.6|187970.6|188141.6|187971.8|188100.6|187938.2|13
1735605250000|2024-12-31 00:34:10|188098.9|187968.9|188153.9|187949.5|188153.9|187983.3|188098.9|187939.5|14
1735605260000|2024-12-31 00:34:20|188111.8|187949.2|188145.3|187942.3|188155.1|187981.8|188101.3|187939|15
1735605270000|2024-12-31 00:34:30|188145|187942.6|188113.5|187983.5|188149.1|187983.9|188105.3|187942.3|13
1735605280000|2024-12-31 00:34:40|188103.9|187973.9|188097.2|187967.2|188148.6|187980.5|188097.2|187933.7|16
1735605290000|2024-12-31 00:34:50|188096.7|187966.7|188188.1|187901.1|188200.5|187971.2|188096.7|187882.9|30
1735605300000|2024-12-31 00:35:00|188174.5|187887.5|188150.3|187921.2|188191.5|187934.9|188128.5|187887.5|22
1735605310000|2024-12-31 00:35:10|188149.6|187922.2|188134.6|187928.9|188149.6|187928.9|188134.6|187922.2|12
1735605320000|2024-12-31 00:35:20|188133.9|187929.2|188157.2|187930.7|188203.1|187964.6|188094.6|187890.3|29
1735605330000|2024-12-31 00:35:30|188166.1|187930.3|188141.4|187922.9|188166.1|187930.3|188141.4|187919.9|12
1735605340000|2024-12-31 00:35:40|188141.1|187923.2|188149.8|187929.3|188163.4|187938.5|188132.7|187923.2|15
1735605350000|2024-12-31 00:35:50|188145.5|187929.6|188155.6|187930.4|188180.8|187930.4|188138.5|187889.3|26
1735605360000|2024-12-31 00:36:00|188139.6|187919.4|188141.5|187934.6|188148.9|187938.9|188130.7|187912.2|26
1735605370000|2024-12-31 00:36:10|188143.5|187934.9|188156.7|187912.5|188175.1|187936.1|188129.2|187895.5|18
1735605380000|2024-12-31 00:36:20|188153.6|187919.7|188173.7|187882.2|188185.1|187935.7|188129.4|187882.2|27
1735605390000|2024-12-31 00:36:30|188174.1|187886.2|188140.2|187913.5|188174.1|187924.1|188130.9|187886.2|10
1735605400000|2024-12-31 00:36:40|188139.7|187914|188207.1|187887.2|188208.8|187924.4|188132.9|187874.3|17
1735605410000|2024-12-31 00:36:50|188177.8|187877.3|188145.1|187912.6|188202.7|187926|188134.7|187877.3|27
1735605420000|2024-12-31 00:37:00|188158.1|187909.6|188150.3|187905.4|188176.5|187925.1|188141.3|187881.3|26
1735605430000|2024-12-31 00:37:10|188138.7|187916.7|188173.3|187881.7|188173.7|187916.7|188138.7|187881.4|9
1735605440000|2024-12-31 00:37:20|188173.7|187881.4|188142|187915.1|188183.5|187926.5|188134|187881.4|14
1735605450000|2024-12-31 00:37:30|188136.7|187920.4|188139.7|187921.9|188182.4|187924.1|188133.7|187893.9|11
1735605460000|2024-12-31 00:37:40|188135.1|187926.5|188134.4|187927.2|188135.1|187927.2|188134.4|187926.5|3
1735605470000|2024-12-31 00:37:50|188129.8|187926.5|188173.8|187888.6|188177.1|187927.2|188129.3|187885.6|12
1735605480000|2024-12-31 00:38:00|188153.8|187908.9|188134.1|187927.3|188153.8|187927.3|188134.1|187908.9|5
1735605490000|2024-12-31 00:38:10|188142.3|187916.2|188142.3|187916.2|188142.3|187927.3|188134.1|187916.2|3
1735605500000|2024-12-31 00:38:20|188250.5|187908.5|188250.5|187908.5|188250.5|187908.5|188250.5|187908.5|1
1735605510000|2024-12-31 00:38:30|188149.2|187882|188139.4|187913.3|188149.2|187913.3|188139.4|187882|2
1735605520000|2024-12-31 00:38:40|188137.4|187914.2|188139.9|187913.8|188139.9|187914.2|188137.4|187913.8|2
1735605540000|2024-12-31 00:39:00|188139.4|187913.3|188152.5|187920.7|188210.1|187929.5|188139.4|187883.3|13
1735605550000|2024-12-31 00:39:10|188143.5|187929.3|188143.4|187926.1|188199|187939.6|188141.1|187888.9|22
1735605560000|2024-12-31 00:39:20|188143.1|187926.5|188142.7|187926.5|188143.1|187926.5|188142.4|187926.5|5
1735605570000|2024-12-31 00:39:30|188140.7|187926.1|188153.6|187935.1|188158.1|187936.3|188139.5|187922.7|20
1735605580000|2024-12-31 00:39:40|188153.3|187935.4|188148.3|187937.4|188155.3|187937.7|188147.9|187935.4|8
1735605590000|2024-12-31 00:39:50|188153.3|187936.7|188152.6|187936.7|188160.6|187937.4|188148.3|187935.4|16
1735605600000|2024-12-31 00:40:00|188158.6|187936.1|188187|187885|188205|187938.1|188148.9|187883|17
1735605610000|2024-12-31 00:40:10|188189|187886|188211|187869|188222.5|187887|188167|187867|31
1735605620000|2024-12-31 00:40:20|188217|187875|188195.1|187930.2|188220|187930.2|188162|187853|26
1735605630000|2024-12-31 00:40:30|188195.8|187931.2|188194.1|187931.5|188195.8|187931.9|188194.1|187931.2|3
1735605640000|2024-12-31 00:40:40|188193.8||188193.8||188193.8||188193.8||1
1735605650000|2024-12-31 00:40:50|188194.8|187932.5|188194.1|187932.5|188195.8|187933.9|188194.1|187932.5|3
1735605660000|2024-12-31 00:41:00|188227|187885|188221|187879|188231.5|187889.5|188221|187879|4
1735605670000|2024-12-31 00:41:10|188225.5|187883.5|188225.5|187883.5|188225.5|187883.5|188225.5|187883.5|1
1735605680000|2024-12-31 00:41:20|188187.3|187927.4|188187.3|187927.4|188187.3|187927.4|188187.3|187927.4|1
1735605700000|2024-12-31 00:41:40|188185.6|187926.1|188186.9|187927.7|188186.9|187927.7|188185.6|187926.1|2
1735605720000|2024-12-31 00:42:00|188225.5|187883.5|188171|187938|188225.5|187938|188171|187883.5|2
1735605730000|2024-12-31 00:42:10|188225.5|187883.5|188191.9|187932.7|188225.5|187932.7|188191.9|187883.5|2
1735605740000|2024-12-31 00:42:20|188190.3|187933|188190.3|187931.3|188190.3|187933|188190.3|187931.3|2
1735605750000|2024-12-31 00:42:30|188189.9|187931.7|188189.9|187931.7|188189.9|187931.7|188189.9|187931.7|1
1735605760000|2024-12-31 00:42:40|188189.6|187932|188189.6|187932|188189.6|187932|188189.6|187932|1
1735605770000|2024-12-31 00:42:50|188221|187879|188197|187903|188221|187903|188197|187878|8
1735605780000|2024-12-31 00:43:00|188196|187904|188233.5|187891.5|188243.5|187940|188161|187891.5|11
1735605790000|2024-12-31 00:43:10|188193.3|187927.4|188163.7|187958.1|188193.3|187958.1|188163.7|187927.4|2
1735605800000|2024-12-31 00:43:20|188188.3|187930.1|188188.3|187930.1|188188.3|187930.1|188188.3|187930.1|1
1735605810000|2024-12-31 00:43:30|188124.1|187994.1|188124.1|187994.1|188124.1|187994.1|188124.1|187994.1|1
1735605820000|2024-12-31 00:43:40|188175|187943|188175|187943|188175|187943|188175|187943|1
1735605840000|2024-12-31 00:44:00|188172|187990.1|188120.1|187990.1|188172|187990.1|188120.1|187990.1|2
1735605880000|2024-12-31 00:44:40|188165|187938|188165|187938|188165|187938|188165|187938|1
1735605890000|2024-12-31 00:44:50|188164|187937|188164|187937|188164|187937|188164|187937|1
1735605900000|2024-12-31 00:45:00|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735605910000|2024-12-31 00:45:10|188118.6|187988.6|188118.6|187988.6|188118.6|187988.6|188118.6|187988.6|1
1735605940000|2024-12-31 00:45:40|188163|187936|188163|187936|188163|187936|188163|187936|1
1735605950000|2024-12-31 00:45:50|188118.2|187988.2|188118.2|187988.2|188118.2|187988.2|188118.2|187988.2|1
1735605970000|2024-12-31 00:46:10|188117.7|187987.7|188117.7|187987.7|188117.7|187987.7|188117.7|187987.7|1
1735605990000|2024-12-31 00:46:30|188162|187935|188162|187935|188162|187935|188162|187935|1
1735606000000|2024-12-31 00:46:40|188163|187936|188163|187936|188163|187936|188163|187936|1
1735606010000|2024-12-31 00:46:50|188118|187988|188118|187988|188118|187988|188118|187988|1
1735606040000|2024-12-31 00:47:20|188163|187936|188163|187936|188163|187936|188163|187936|1
1735606050000|2024-12-31 00:47:30|188170|187944|188171|187942|188171|187944|188170|187942|2
1735606060000|2024-12-31 00:47:40|188227|187885|188186.9|187930|188227|187930|188186.9|187885|2
1735606080000|2024-12-31 00:48:00|188185.6|187931.3|188123.1|187993.1|188185.6|187993.1|188123.1|187931.3|6
1735606100000|2024-12-31 00:48:20|188171|187941|188171|187941|188171|187941|188171|187941|1
1735606110000|2024-12-31 00:48:30|188161|187936|188161|187936|188161|187936|188161|187936|1
1735606120000|2024-12-31 00:48:40|188118.7|187988.7|188118.7|187988.7|188118.7|187988.7|188118.7|187988.7|1
1735606150000|2024-12-31 00:49:10|188161|187936|188161|187936|188161|187936|188161|187936|1
1735606160000|2024-12-31 00:49:20||187937||187937||187937||187937|1
1735606170000|2024-12-31 00:49:30|188159|187935|188122.9|187992.9|188175|187992.9|188120.9|187935|6
1735606180000|2024-12-31 00:49:40|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|1
1735606210000|2024-12-31 00:50:10|188169|187945|188169|187945|188169|187945|188169|187945|1
1735606230000|2024-12-31 00:50:30|188168|187944|188124|187994|188168|187994.7|188122.7|187944|6
1735606240000|2024-12-31 00:50:40|188123|187993|188124|187994|188124|187994|188123|187993|4
1735606260000|2024-12-31 00:51:00|188175|187945|188175|187945|188175|187945|188175|187945|1
1735606280000|2024-12-31 00:51:20|188174|187995.1|188125.1|187995.1|188175|187995.1|188125.1|187995.1|3
1735606290000|2024-12-31 00:51:30|188123.9|187993.9|188123.9|187993.9|188123.9|187993.9|188123.9|187993.9|1
1735606310000|2024-12-31 00:51:50|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|1
1735606320000|2024-12-31 00:52:00|188167|187945|188167|187945|188167|187945|188167|187945|1
1735606330000|2024-12-31 00:52:10|188171||188167||188171||188167||2
1735606340000|2024-12-31 00:52:20|188114.4|187984.4|188163.9|187880.9|188163.9|187984.4|188114.4|187880.9|2
1735606350000|2024-12-31 00:52:30|188162.2|187881.6|188161.2|187881.9|188162.5|187881.9|188161.2|187881.3|3
1735606360000|2024-12-31 00:52:40|188132.7|187906.9|188130.1|187908.9|188132.7|187908.9|188130.1|187906.9|6
1735606370000|2024-12-31 00:52:50|188129.6|187909.5|188149|187879|188151|187910|188129.6|187878|5
1735606380000|2024-12-31 00:53:00|188185.5|187843.5|188187.5|187845.5|188187.5|187845.5|188185.5|187843.5|3
1735606390000|2024-12-31 00:53:10|188161.7|187880.5|188161.7|187880.5|188161.7|187880.5|188161.7|187880.5|1
1735606400000|2024-12-31 00:53:20|188128.3|187911.1|188128.3|187911.1|188128.3|187911.1|188128.3|187911.1|1
1735606410000|2024-12-31 00:53:30|188162.1|187880.2|188162.1|187880.2|188162.1|187880.2|188162.1|187880.2|1
1735606420000|2024-12-31 00:53:40|188128.8|187911.1|188151|187882|188151|187911.1|188128.8|187882|2
1735606450000|2024-12-31 00:54:10|188128.8|187911.1|188162.1|187880.2|188162.1|187911.1|188128.8|187880.2|2
1735606460000|2024-12-31 00:54:20|188128.8|187911.1|188128.8|187911.1|188128.8|187911.1|188128.8|187911.1|1
1735606470000|2024-12-31 00:54:30|188159.7|187881.2|188159.7|187881.2|188159.7|187881.2|188159.7|187881.2|1
1735606480000|2024-12-31 00:54:40|188153.1|187883.9|188188|187846|188188|187883.9|188153.1|187846|3
1735606490000|2024-12-31 00:54:50|188151|187882|188151|187882|188151|187882|188151|187882|1
1735606500000|2024-12-31 00:55:00|188129.1|187911.4|188129.1|187911.4|188129.1|187911.4|188129.1|187911.4|1
1735606520000|2024-12-31 00:55:20|188085|187955|188085|187955|188085|187955|188085|187955|1
1735606550000|2024-12-31 00:55:50|188149.3|187889.3|188187.5|187845.5|188187.5|187889.3|188149.3|187845.5|3
1735606560000|2024-12-31 00:56:00|188186|187844|188188|187846|188188|187846|188185|187843|4
1735606570000|2024-12-31 00:56:10|188151|187882|188151|187882|188151|187882|188151|187882|1
1735606580000|2024-12-31 00:56:20|188085.1|187955.1|188149.1|187889.4|188150.1|187955.1|188085.1|187889.1|5
1735606590000|2024-12-31 00:56:30|188149.5|187889.1|188149.1|187889.7|188149.5|187889.7|188149.1|187889.1|3
1735606600000|2024-12-31 00:56:40|188118.6|187917.8|188151.5|187888.7|188151.5|187917.8|188118.6|187888.7|2
1735606610000|2024-12-31 00:56:50|188151|187882|188151|187882|188151|187882|188151|187882|1
1735606630000|2024-12-31 00:57:10|188085.1|187955.1|188085.1|187955.1|188085.1|187955.1|188085.1|187955.1|1
1735606660000|2024-12-31 00:57:40|188188|187846|188188|187846|188188|187846|188187.5|187845.5|3
1735606680000|2024-12-31 00:58:00|188151|187883|188151|187883|188151|187883|188151|187883|1
1735606690000|2024-12-31 00:58:10|188086.2|187956.2|188152.4|187889.7|188152.4|187956.2|188086.2|187889.7|2
1735606700000|2024-12-31 00:58:20|188086.2|187956.2|188086.2|187956.2|188086.2|187956.2|188086.2|187956.2|1
1735606710000|2024-12-31 00:58:30|188152.4|187890|188152.4|187890|188152.4|187890|188152.4|187890|1
1735606720000|2024-12-31 00:58:40|188188|187846|188186|187844|188188|187846|188186|187844|2
1735606730000|2024-12-31 00:58:50|188179.5|187837.5|188186.5|187844.5|188186.5|187844.5|188179.5|187837.5|2
1735606740000|2024-12-31 00:59:00|188186|187844|188150.8|187890.7|188186.5|187890.7|188150.8|187844|3
1735606750000|2024-12-31 00:59:10|188119.8|187919|188149.5|187891.1|188153.8|187919|188119.8|187889.4|3
1735606760000|2024-12-31 00:59:20|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|1
1735606770000|2024-12-31 00:59:30|188185|187843|188185|187843|188185|187843|188185|187843|1
1735606800000|2024-12-31 01:00:00|188183|187841|188069.3|187939.3|188183.5|187950.4|188069.3|187841|11
1735606820000|2024-12-31 01:00:20|188069|187939|188068.5|187938.5|188069|187939|188068.5|187938.5|2
1735606830000|2024-12-31 01:00:30|188122.2|187890.5|188165|187823|188165|187890.5|188122.2|187823|2
1735606840000|2024-12-31 01:00:40|188165.5|187823.5|188165.5|187823.5|188165.5|187823.5|188165.5|187823.5|1
1735606850000|2024-12-31 01:00:50|188104|187885|188137|187847|188173.5|187885|188104|187823.5|8
1735606860000|2024-12-31 01:01:00|188104|187880|188116.7|187886.7|188162.5|187886.7|188102|187820.5|4
1735606880000|2024-12-31 01:01:20||187887||187887||187887||187887|1
1735606890000|2024-12-31 01:01:30|188116.4|187820.5|188163|187821|188163|187821|188116.4|187820.5|3
1735606900000|2024-12-31 01:01:40|188162.5|187820.5|188175|187833|188176|187834|188162.5|187820.5|3
1735606910000|2024-12-31 01:01:50|188130|187878|188070.8|187940.8|188130|187940.8|188070.8|187878|6
1735606920000|2024-12-31 01:02:00|188071|187941|188128.5|187884.5|188128.5|187941|188071|187884.5|2
1735606940000|2024-12-31 01:02:20|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|1
1735606950000|2024-12-31 01:02:30|188123|187885|188123|187885|188123|187885|188123|187885|1
1735606960000|2024-12-31 01:02:40|188175|187833|188163|187821|188175|187833|188163|187821|3
1735606970000|2024-12-31 01:02:50|188099|187885|188065.3|187935.3|188099|187935.3|188065.3|187885|2
1735606980000|2024-12-31 01:03:00|188065.5|187935.5|188070.5|187940.5|188072.3|187942.3|188065.5|187935.5|4
1735606990000|2024-12-31 01:03:10|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|188070.8|187940.8|1
1735607000000|2024-12-31 01:03:20|188070.3|187940.3|188112|187901|188112|187942.5|188070.3|187901|3
1735607010000|2024-12-31 01:03:30||187902||187902||187902||187902|1
1735607020000|2024-12-31 01:03:40|188103|187893|188073.4|187943.4|188129|187943.4|188073.4|187887|12
1735607040000|2024-12-31 01:04:00|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|1
1735607050000|2024-12-31 01:04:10|188073.4|187943.4|188175.7|187945.3|188178|187995.5|188073.1|187943.1|9
1735607060000|2024-12-31 01:04:20|188176|187944.9|188119.8|187989.8|188176|187995|188119.8|187944.9|4
1735607070000|2024-12-31 01:04:30|188119.9|187989.9|188172.7|187948.3|188173|187990.1|188119.9|187945.9|7
1735607080000|2024-12-31 01:04:40|188173.7|187947.6|188225.5|187883.5|188230.5|187948.6|188173.7|187883.5|5
1735607090000|2024-12-31 01:04:50|188226|187884|188226|187884|188226|187884|188226|187884|1
1735607100000|2024-12-31 01:05:00|188160|187951|188225|187883|188226.5|187951|188160|187883|3
1735607110000|2024-12-31 01:05:10|188168.3|187945.9|188159.3|187958.9|188171.9|187958.9|188159.3|187945.2|6
1735607120000|2024-12-31 01:05:20|188124.5|187994.5|188124.3|187994.3|188124.5|187994.5|188124.3|187994.3|2
1735607130000|2024-12-31 01:05:30|188124.6|187994.6|188126.3|187996.3|188126.3|187996.3|188123|187993|3
1735607140000|2024-12-31 01:05:40|188176|187952|188176|187952|188176|187952|188168|187951|4
1735607150000|2024-12-31 01:05:50||187951||187951||187952||187951|3
1735607160000|2024-12-31 01:06:00|188125.8|187995.8|188126.1|187996.1|188126.1|187996.1|188125.8|187995.8|2
1735607170000|2024-12-31 01:06:10|188125.8|187995.8|188125.8|187995.8|188125.8|187995.8|188123.8|187993.8|3
1735607180000|2024-12-31 01:06:20|188126.1|187996.1|188125.8|187995.8|188126.1|187996.1|188125.8|187995.8|4
1735607190000|2024-12-31 01:06:30|188125.6|187995.6|188164|187952|188168|187995.6|188123.6|187952|10
1735607200000|2024-12-31 01:06:40|188168|187953|188168|187952|188168|187953|188168|187952|2
1735607210000|2024-12-31 01:06:50|188164|187953|188144.6|187895.2|188164|187985.5|188115.5|187887.5|8
1735607220000|2024-12-31 01:07:00|188143.6|187895.5|188143.6|187895.5|188143.6|187895.5|188143.6|187895.5|1
1735607230000|2024-12-31 01:07:10||187895.2||187895.2||187895.2||187895.2|1
1735607240000|2024-12-31 01:07:20|188147|187895|188147|187896|188147|187896|188147|187895|2
1735607250000|2024-12-31 01:07:30|188146|187897|188192|187850|188192|187897|188145|187850|3
1735607260000|2024-12-31 01:07:40|188138.8|187890.4|188138.8|187890.4|188138.8|187951.2|188081.2|187890.4|3
1735607270000|2024-12-31 01:07:50|188135.8|187898.1|188133.5|187896.1|188135.8|187899.4|188133.1|187896.1|4
1735607280000|2024-12-31 01:08:00|188133.8|187895.1|188073.5|187943.5|188133.8|187947.1|188069.7|187892.7|15
1735607290000|2024-12-31 01:08:10|188073.7|187943.7|188126|187886|188126|187944.3|188073.7|187886|3
1735607300000|2024-12-31 01:08:20|188125|187888|188125|187889|188125|187889|188125|187888|2
1735607320000|2024-12-31 01:08:40|188073.4|187890|188067.9|187937.9|188073.4|187943.4|188067.9|187890|4
1735607330000|2024-12-31 01:08:50|188067.7|187937.7|188067.7|187937.7|188067.7|187937.7|188067.7|187937.7|1
1735607340000|2024-12-31 01:09:00|188066.9|187936.9|188066.9|187936.9|188066.9|187936.9|188066.9|187936.9|1
1735607350000|2024-12-31 01:09:10|188100|187889|188100|187889|188100|187889|188100|187889|1
1735607370000|2024-12-31 01:09:30|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735607380000|2024-12-31 01:09:40|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735607390000|2024-12-31 01:09:50|188065|187935|188065|187935|188065|187935|188065|187935|1
1735607400000|2024-12-31 01:10:00|188113.5|187891.4|188163|187821|188163|187891.4|188113.5|187820.5|4
1735607410000|2024-12-31 01:10:10|188094|187889|188094|187889|188094|187889|188094|187889|1
1735607430000|2024-12-31 01:10:30|188162.5|187820.5|188113.4|187890.7|188162.5|187890.7|188113.4|187820.5|2
1735607440000|2024-12-31 01:10:40|188113.1|187891.3|188038|187908|188113.1|187912|188038|187864.1|9
1735607450000|2024-12-31 01:10:50|188037.5|187907.5|188038|187908|188038|187908|188037.3|187907.3|3
1735607460000|2024-12-31 01:11:00|188038.3|187908.3|188038.2|187908.2|188038.3|187908.3|188038.2|187908.2|2
1735607470000|2024-12-31 01:11:10|188038.4|187908.4|188018|187888|188038.7|187908.7|188017.8|187887.8|6
1735607480000|2024-12-31 01:11:20|188023.8|187893.8|188020.5|187890.5|188023.8|187893.8|188020|187890|5
1735607490000|2024-12-31 01:11:30|188020.8|187890.8|188021|187891|188021|187891|188020.8|187890.8|2
1735607500000|2024-12-31 01:11:40|188020.8|187890.8|188020.8|187890.8|188020.8|187890.8|188020.8|187890.8|1
1735607520000|2024-12-31 01:12:00|188047|187845|188047|187846|188047|187846|188047|187845|2
1735607530000|2024-12-31 01:12:10|188017.2|187887.2|188017.2|187887.2|188017.2|187887.2|188017.2|187887.2|1
1735607540000|2024-12-31 01:12:20|188016.4|187886.4|188020.4|187890.4|188020.6|187890.6|188016.4|187886.4|3
1735607560000|2024-12-31 01:12:40|188065|187841|188065|187841|188065|187841|188065|187841|1
1735607590000|2024-12-31 01:13:10|188020.9|187890.9|188022.6|187892.6|188023.4|187893.4|188020.1|187890.1|7
1735607610000|2024-12-31 01:13:30|188023.1|187893.1|188023.1|187893.1|188023.1|187893.1|188022.9|187892.9|3
1735607620000|2024-12-31 01:13:40|188029.1|187899.1|188047.8|187917.8|188049.6|187919.6|188029.1|187899.1|5
1735607630000|2024-12-31 01:13:50|188047.6|187917.6|188047.8|187917.8|188047.8|187917.8|188047.6|187917.6|2
1735607650000|2024-12-31 01:14:10|188048.1|187918.1|188079|187879|188079|187918.1|188048.1|187879|2
1735607660000|2024-12-31 01:14:20|188042.6|187912.6|188042.4|187912.4|188042.6|187912.6|188042.4|187912.4|2
1735607670000|2024-12-31 01:14:30|188044.4|187914.4|188043.8|187913.8|188047.8|187917.8|188043.8|187913.8|6
1735607680000|2024-12-31 01:14:40|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|1
1735607690000|2024-12-31 01:14:50|188090|187876|188031.6|187901.6|188090|187909.1|188031.6|187876|4
1735607700000|2024-12-31 01:15:00|188031.3|187901.3|188030.6|187900.6|188031.3|187901.3|188030.6|187900.6|2
1735607720000|2024-12-31 01:15:20|188071|187861|188071|187861|188071|187861|188071|187861|1
1735607730000|2024-12-31 01:15:30|188070|187862|187985|187855|188070|187894.6|187985|187793.5|15
1735607740000|2024-12-31 01:15:40|187990.7|187860.7|187986.5|187856.5|187991.2|187861.2|187983.7|187853.7|8
1735607750000|2024-12-31 01:15:50|187983|187853|187979.2|187849.2|188019.1|187854.2|187978.7|187817.8|13
1735607760000|2024-12-31 01:16:00|187979.5|187849.5|188032|187798|188032|187851.2|187979.5|187793|12
1735607770000|2024-12-31 01:16:10|188031|187799|187983.3|187853.3|188032|187861.7|187983|187799|10
1735607780000|2024-12-31 01:16:20|187983|187853|187983|187853|187983|187853|187983|187853|1
1735607790000|2024-12-31 01:16:30|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|1
1735607800000|2024-12-31 01:16:40|188018|187813|188018|187813|188018|187813|188018|187813|1
1735607830000|2024-12-31 01:17:10|187987.3|187857.3|187994.6|187864.6|187994.6|187864.6|187987.3|187857.3|4
1735607850000|2024-12-31 01:17:30|187994.3|187864.3|187994.3|187864.3|187994.3|187864.3|187994.3|187864.3|1
1735607860000|2024-12-31 01:17:40|188032|187827|188065|187824|188065|187827|188032|187824|3
1735607870000|2024-12-31 01:17:50|188064|187825|188058|187825|188064|187825|188057|187825|3
1735607880000|2024-12-31 01:18:00|188057|187872.8|187998.8|187868.8|188057|187873.8|187998.5|187868.5|5
1735607890000|2024-12-31 01:18:10|187996.3|187866.3|187990.5|187860.5|187996.3|187866.3|187990.5|187860.5|4
1735607900000|2024-12-31 01:18:20|187991.5|187861.5|187991.5|187861.5|187991.5|187861.5|187991.5|187861.5|1
1735607910000|2024-12-31 01:18:30|187992.3|187862.3|188032|187811|188050|187862.3|187991.3|187809|6
1735607920000|2024-12-31 01:18:40|188031|187820|188022|187816|188032|187825|188022|187816|4
1735607930000|2024-12-31 01:18:50|188021|187817|188021|187817|188021|187817|188021|187817|1
1735607940000|2024-12-31 01:19:00|187991.1|187861.1|187991.1|187861.1|187991.1|187861.1|187991.1|187861.1|1
1735607950000|2024-12-31 01:19:10|187989.6|187859.6|187991.6|187861.6|187998.1|187868.1|187989.6|187859.6|12
1735607960000|2024-12-31 01:19:20|187991.1|187861.1|187991.6|187861.6|187991.6|187861.6|187991.1|187861.1|2
1735607970000|2024-12-31 01:19:30|188029|187811|188029|187811|188029|187811|188029|187811|1
1735607980000|2024-12-31 01:19:40|188031|187810|188039|187808|188040|187824|188029|187801|7
1735607990000|2024-12-31 01:19:50|187993.3|187809|187993.3|187863.3|187993.3|187863.3|187993.3|187809|6
1735608000000|2024-12-31 01:20:00|187993|187863|187993.3|187863.3|187993.3|187863.3|187993|187863|2
1735608010000|2024-12-31 01:20:10|187989|187859|187989|187859|187989.3|187859.3|187989|187859|3
1735608020000|2024-12-31 01:20:20|187994|187864|187994.3|187864.3|187994.3|187864.3|187994|187864|2
1735608030000|2024-12-31 01:20:30|188038|187816|188049|187805|188049|187816|188038|187805|2
1735608040000|2024-12-31 01:20:40|188048|187809|188036|187810|188051|187811|188028|187806|8
1735608050000|2024-12-31 01:20:50|188045|187804|187990.4|187860.4|188045|187860.4|187990.4|187804|2
1735608060000|2024-12-31 01:21:00|187989.9|187859.9|187989.9|187859.9|187989.9|187859.9|187989.9|187859.9|1
1735608080000|2024-12-31 01:21:20|188022|187818|188022|187818|188022|187818|188022|187818|1
1735608100000|2024-12-31 01:21:40|187991.7|187861.7|187991.7|187861.7|187991.7|187861.7|187991.7|187861.7|1
1735608110000|2024-12-31 01:21:50|187992.8|187862.8|187992.8|187862.8|187992.8|187862.8|187992.8|187862.8|1
1735608120000|2024-12-31 01:22:00|187993|187863|187993|187863|187993|187863|187993|187863|1
1735608130000|2024-12-31 01:22:10|187994|187864|188023|187816|188023|187864|187991.5|187816|4
1735608140000|2024-12-31 01:22:20|188031|187810|188027|187812|188031|187812|188024|187810|4
1735608150000|2024-12-31 01:22:30|187984.5|187811|187987.3|187857.3|187992.5|187862.5|187984.5|187811|4
1735608160000|2024-12-31 01:22:40|187988.3|187858.3|187992|187862|187992|187862|187987.8|187857.8|5
1735608180000|2024-12-31 01:23:00|188025|187822|188025|187822|188025|187822|188025|187822|1
1735608190000|2024-12-31 01:23:10|187986.5|187856.5|187986.5|187856.5|187986.5|187856.5|187986.5|187856.5|1
1735608200000|2024-12-31 01:23:20|187992.3|187862.3|187992.3|187862.3|187992.3|187862.3|187992.3|187862.3|1
1735608220000|2024-12-31 01:23:40|187991.8|187861.8|187997.7|187867.7|187997.7|187867.7|187991.8|187861.8|6
1735608230000|2024-12-31 01:23:50|188036|187833|188086|187759|188101.5|187833|188027|187749|11
1735608240000|2024-12-31 01:24:00|188037|187808|188001|187871|188043|187871|188000.3|187805|6
1735608250000|2024-12-31 01:24:10|187994.6|187864.6|187990.2|187860.2|187994.6|187864.6|187988.9|187858.9|5
1735608280000|2024-12-31 01:24:40|188026|187817|188026|187817|188026|187817|188026|187817|1
1735608290000|2024-12-31 01:24:50|188031|187830|188041|187818|188041|187830|188031|187818|3
1735608300000|2024-12-31 01:25:00|187996.9|187866.9|187993.2|187863.2|187996.9|187866.9|187993.2|187863.2|3
1735608310000|2024-12-31 01:25:10|187999.7|187869.7|187994.3|187864.3|187999.7|187869.7|187994.3|187864.3|3
1735608320000|2024-12-31 01:25:20|187994.5|187864.5|187993.2|187863.2|187994.5|187864.5|187992.2|187862.2|5
1735608330000|2024-12-31 01:25:30|187993|187863|187993.2|187863.2|187993.9|187863.9|187993|187863|4
1735608340000|2024-12-31 01:25:40|188030|187814|187984.1|187854.1|188044|187859.8|187983.3|187809|9
1735608350000|2024-12-31 01:25:50|187984.3|187854.3|187984.3|187854.3|187984.3|187854.3|187984.3|187854.3|1
1735608360000|2024-12-31 01:26:00|187990|187860|187982.8|187852.8|187990|187860|187980.7|187850.7|11
1735608370000|2024-12-31 01:26:10|187977.1|187847.1|187977.1|187847.1|187977.1|187847.1|187977.1|187847.1|1
1735608380000|2024-12-31 01:26:20|187977.4|187847.4|187982.3|187852.3|187982.3|187852.3|187977.4|187847.4|2
1735608390000|2024-12-31 01:26:30|187975.6|187845.6|187998.4|187768.5|187998.4|187845.6|187975.6|187768.5|3
1735608400000|2024-12-31 01:26:40|187947|187817|187947|187817|187947|187817|187946.7|187816.7|4
1735608410000|2024-12-31 01:26:50|187998.4|187768.5|187998.4|187768.5|187998.4|187768.5|187998.4|187768.5|1
1735608420000|2024-12-31 01:27:00|188047.5|187705.5|187941.5|187811.5|188047.5|187811.5|187941.5|187705.5|2
1735608440000|2024-12-31 01:27:20|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|1
1735608450000|2024-12-31 01:27:30|187998.6|187768.7|187998.6|187768.7|187998.6|187768.7|187998.6|187768.7|1
1735608460000|2024-12-31 01:27:40|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|187946.9|187816.9|1
1735608470000|2024-12-31 01:27:50|187941.5|187811.5|187941.5|187811.5|187941.5|187811.5|187941.5|187811.5|1
1735608490000|2024-12-31 01:28:10|188048|187706|188052.5|187710.5|188052.5|187710.5|188048|187706|4
1735608500000|2024-12-31 01:28:20|188002.8|187771.6|187950.8|187820.8|188002.8|187820.8|187950.8|187771.6|2
1735608510000|2024-12-31 01:28:30|188002.8|187771.6|187991.7|187761.1|188002.8|187772.3|187991.7|187761.1|4
1735608520000|2024-12-31 01:28:40|187941.7|187811.7|187941.7|187811.7|187941.7|187811.7|187941.7|187811.7|1
1735608530000|2024-12-31 01:28:50|187991.7|187761.1|187951.4|187821.4|187994.3|187821.6|187949.4|187758.5|8
1735608550000|2024-12-31 01:29:10|187950.4|187820.4|187948.4|187818.4|187950.4|187820.4|187948.4|187818.4|9
1735608560000|2024-12-31 01:29:20|187949.9|187819.9|187981|187776|187984|187820.4|187949.9|187776|5
1735608580000|2024-12-31 01:29:40|187984|187775|187949.2|187819.2|187986|187819.2|187949.2|187775|5
1735608590000|2024-12-31 01:29:50|187949.7|187819.7|187949.4|187819.4|187950.2|187820.2|187949.4|187819.4|4
1735608600000|2024-12-31 01:30:00|187948.9|187818.9|187948.6|187818.6|187948.9|187818.9|187948.6|187818.6|2
1735608610000|2024-12-31 01:30:10|187948.4|187818.4|187948.1|187818.1|187948.4|187818.4|187948.1|187818.1|2
1735608620000|2024-12-31 01:30:20|187945|187815|187938.5|187808.5|187945|187815|187938.5|187808.5|2
1735608630000|2024-12-31 01:30:30|187938.2|187808.2|187930.5|187800.5|187938.2|187808.2|187930.5|187800.5|2
1735608640000|2024-12-31 01:30:40|187929.5|187799.5|187955.1|187692.9|187955.1|187800.5|187929.5|187675.5|4
1735608650000|2024-12-31 01:30:50|187954.4|187694.5|187924.8|187712.1|187957.1|187720.5|187924.8|187689.5|16
1735608660000|2024-12-31 01:31:00|187923.8|187712.6|187926.3|187724.7|187935.8|187724.7|187923.3|187711.2|13
1735608670000|2024-12-31 01:31:10|187925.8|187725.1|187890.5|187760.5|187925.8|187760.5|187890.5|187725.1|2
1735608680000|2024-12-31 01:31:20|187941|187716|187939|187718|187941|187718|187939|187716|4
1735608690000|2024-12-31 01:31:30|187938|187719|187937|187720|187938|187720|187937|187719|3
1735608700000|2024-12-31 01:31:40|187892.3|187762.3|187892.1|187762.1|187892.3|187762.3|187892.1|187762.1|2
1735608720000|2024-12-31 01:32:00|187892.4|187762.4|187892.4|187762.4|187892.4|187762.4|187892.4|187762.4|1
1735608730000|2024-12-31 01:32:10|187936|187721|187945|187711|187945|187721|187936|187711|3
1735608750000|2024-12-31 01:32:30|187927.4|187727.2|187927.4|187727.2|187927.4|187727.2|187927.4|187727.2|1
1735608760000|2024-12-31 01:32:40|187932.4|187726.7|187888.8|187758.8|187932.4|187758.8|187888.8|187726.7|2
1735608790000|2024-12-31 01:33:10|187930|187712|187930|187712|187930|187712|187930|187712|1
1735608810000|2024-12-31 01:33:30|187888|187758|187888|187758|187888|187758|187888|187758|1
1735608830000|2024-12-31 01:33:50|187888.2|187758.2|187889.7|187759.7|187889.7|187759.7|187888.2|187758.2|2
1735608840000|2024-12-31 01:34:00|187930|187719|187936|187719|187936|187719|187930|187719|2
1735608860000|2024-12-31 01:34:20|187891.9|187761.9|187891.9|187761.9|187891.9|187761.9|187891.9|187761.9|1
1735608880000|2024-12-31 01:34:40|187901.9|187771.9|187951.9|187720.3|187962.5|187771.9|187901.9|187704.3|3
1735608890000|2024-12-31 01:34:50|187939.2|187726.7|187896.6|187766.6|187939.2|187769.1|187896.1|187726.7|6
1735608900000|2024-12-31 01:35:00|187896.3|187766.3|187896.4|187766.4|187896.4|187766.4|187896.3|187766.3|2
1735608910000|2024-12-31 01:35:10|187896.6|187766.6|187899.6|187769.6|187901.1|187771.1|187896.6|187766.6|4
1735608920000|2024-12-31 01:35:20|187949|187728|187949|187736|187950|187736|187949|187728|3
1735608930000|2024-12-31 01:35:30||187728||187728||187728||187728|1
1735608940000|2024-12-31 01:35:40|187941|187729|187896.6|187766.6|187941|187766.6|187896.6|187729|2
1735608950000|2024-12-31 01:35:50|187895.3|187765.3|187895.3|187765.3|187895.3|187765.3|187895.3|187765.3|1
1735608960000|2024-12-31 01:36:00|187892.9|187762.9|187892.9|187762.9|187892.9|187762.9|187892.9|187762.9|1
1735608970000|2024-12-31 01:36:10|187930|187725|187930|187725|187930|187725|187930|187725|1
1735608990000|2024-12-31 01:36:30|187932|187716|187929.5|187727.4|187949|187727.4|187929.5|187711|3
1735609000000|2024-12-31 01:36:40|187929||187929||187929||187929||1
1735609020000|2024-12-31 01:37:00|187929.5|187726.9|187955|187710|187955|187726.9|187929.5|187710|3
1735609030000|2024-12-31 01:37:10|187954|187718|187939|187735|187957|187735|187939|187718|4
1735609040000|2024-12-31 01:37:20|187955|187733|187937|187714|187955|187733|187937|187713|3
1735609050000|2024-12-31 01:37:30|187936|187731|188053.3|187778.7|188065.9|187784|187899.5|187731|9
1735609060000|2024-12-31 01:37:40|188050.9|187779.7|188014.5|187798.3|188050.9|187798.3|188014.5|187779.7|3
1735609070000|2024-12-31 01:37:50|188019.9|187797.8|188015|187804.8|188021|187804.8|188015|187797.8|11
1735609080000|2024-12-31 01:38:00|188014.5|187805.3|188020|187795|188020|187847.2|187977.1|187795|9
1735609090000|2024-12-31 01:38:10|188019|187796|188016|187798|188019|187798|188016|187794|8
1735609100000|2024-12-31 01:38:20|188051|187799|188031|187800|188051|187800|188031|187797|4
1735609110000|2024-12-31 01:38:30|188046|187799|188020.4|187813.8|188047|187814.3|188019.9|187797|9
1735609120000|2024-12-31 01:38:40|188019.9|187817.8|187975.4|187845.4|188022.4|187845.7|187975.1|187810.3|8
1735609130000|2024-12-31 01:38:50|187975.1|187845.1|187976.2|187846.2|188021|187846.2|187974.1|187810.8|10
1735609140000|2024-12-31 01:39:00|187975.9|187845.9|187979.9|187849.9|187979.9|187849.9|187975.9|187845.9|2
1735609150000|2024-12-31 01:39:10|188021|187815|188021|187815|188021|187815|188021|187815|1
1735609160000|2024-12-31 01:39:20|188022|187803|187983.4|187853.4|188047|187853.4|187983.4|187793|4
1735609190000|2024-12-31 01:39:50|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|187983.1|187853.1|1
1735609200000|2024-12-31 01:40:00|188039|187811|188039|187811|188039|187811|188039|187811|1
1735609220000|2024-12-31 01:40:20|188040|187810|187972.3|187842.3|188040|187854.6|187972.3|187809.5|5
1735609230000|2024-12-31 01:40:30|187971.3|187841.3|187977.8|187847.8|187978.1|187848.1|187971.3|187841.3|3
1735609240000|2024-12-31 01:40:40|187978|187848|187977.8|187847.8|187978|187848|187977.8|187847.8|2
1735609250000|2024-12-31 01:40:50|188016|187809|188015|187809|188016|187809|188015|187809|2
1735609270000|2024-12-31 01:41:10|187976.9|187810|187976.9|187846.9|187976.9|187846.9|187976.9|187810|2
1735609280000|2024-12-31 01:41:20|187973.6|187843.6|187973.6|187843.6|187973.6|187843.6|187973.6|187843.6|1
1735609300000|2024-12-31 01:41:40|187975.9|187845.9|187972.9|187842.9|187975.9|187845.9|187972.9|187842.9|2
1735609310000|2024-12-31 01:41:50|188012|187797|188012|187797|188012|187797|188012|187797|1
1735609320000|2024-12-31 01:42:00|188013|187796|188013|187796|188013|187796|188013|187796|1
1735609330000|2024-12-31 01:42:10|187972.4|187842.4|187972.4|187842.4|187972.4|187842.4|187972.4|187842.4|1
1735609340000|2024-12-31 01:42:20|187971.6|187841.6|187971.6|187841.6|187971.6|187841.6|187971.6|187841.6|1
1735609350000|2024-12-31 01:42:30|187972.4|187842.4|187974.9|187844.9|187974.9|187844.9|187972.4|187842.4|2
1735609360000|2024-12-31 01:42:40|188012|187807|188012|187807|188012|187807|188012|187807|1
1735609380000|2024-12-31 01:43:00|188029|187799|187971|187841|188034|187845|187971|187796|5
1735609400000|2024-12-31 01:43:20|187972.8|187842.8|187972.8|187842.8|187972.8|187842.8|187972.8|187842.8|1
1735609410000|2024-12-31 01:43:30|188014|187798|188014|187798|188014|187798|188014|187798|1
1735609430000|2024-12-31 01:43:50||187799||187799||187799||187799|1
1735609440000|2024-12-31 01:44:00|187973|187798|187973|187843|187973|187843|187973|187798|2
1735609450000|2024-12-31 01:44:10|187973.5|187843.5|187973.5|187843.5|187973.5|187843.5|187973.5|187843.5|1
1735609470000|2024-12-31 01:44:30|188017|187797|188017|187798|188017|187798|188017|187797|2
1735609490000|2024-12-31 01:44:50|187974|187844|187974|187844|187974|187844|187974|187844|1
1735609510000|2024-12-31 01:45:10|187976.5|187846.5|187980|187850|187980.2|187850.2|187976.5|187846.5|3
1735609520000|2024-12-31 01:45:20|188016.8|187816.2|188037|187809|188037|187852.5|187982.5|187809|4
1735609530000|2024-12-31 01:45:30|188042|187805|188023|187818|188043|187818|188023|187805|4
1735609550000|2024-12-31 01:45:50|187981.1|187819|187981.1|187851.1|187981.1|187851.1|187981.1|187819|2
1735609560000|2024-12-31 01:46:00|187980.8|187850.8|187980.8|187850.8|187980.8|187850.8|187980.8|187850.8|1
1735609580000|2024-12-31 01:46:20|188022|187819|188022|187819|188022|187819|188022|187819|1
1735609590000|2024-12-31 01:46:30|188023|187811|188016|187812|188023|187812|188016|187811|2
1735609600000|2024-12-31 01:46:40|187977.5|187847.5|187977.5|187847.5|187977.5|187847.5|187977.5|187847.5|1
1735609640000|2024-12-31 01:47:20|188016|187812|188016|187812|188016|187812|188016|187812|1
1735609650000|2024-12-31 01:47:30|188019|187815|188019|187815|188019|187815|188019|187815|2
1735609660000|2024-12-31 01:47:40|187981.5|187851.5|187981.5|187851.5|187981.5|187851.5|187981.5|187851.5|1
1735609700000|2024-12-31 01:48:20|188019|187815|188019|187815|188019|187815|188019|187815|1
1735609710000|2024-12-31 01:48:30|187981.4|187851.4|187981.4|187851.4|187981.4|187851.4|187981.4|187851.4|1
1735609720000|2024-12-31 01:48:40|187981.1|187851.1|188011.4|187808.8|188011.4|187851.1|187971.2|187807.8|6
1735609730000|2024-12-31 01:48:50|188010.9|187809.3|188015|187810.8|188017.5|187849.4|187973.6|187809.3|9
1735609740000|2024-12-31 01:49:00|188014.5|187811.3|188014.5|187811.3|188014.5|187811.3|188014.5|187811.3|1
1735609750000|2024-12-31 01:49:10|188031|187786|188030|187791|188031|187791|188030|187786|5
1735609760000|2024-12-31 01:49:20||187792||187792||187792||187792|1
1735609770000|2024-12-31 01:49:30|188014.1|187811.9|187973.5|187843.5|188014.1|187844.3|187973.5|187811.9|3
1735609790000|2024-12-31 01:49:50|187975.5|187845.5|187975.5|187845.5|187975.5|187845.5|187975.5|187845.5|1
1735609800000|2024-12-31 01:50:00|188013|187799|188004|187800|188013|187800|188004|187799|2
1735609820000|2024-12-31 01:50:20|187972.9|187842.9|187972.9|187842.9|187972.9|187842.9|187972.9|187842.9|1
1735609850000|2024-12-31 01:50:50|188004|187800|188004|187800|188004|187800|188004|187800|1
1735609880000|2024-12-31 01:51:20|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|1
1735609910000|2024-12-31 01:51:50|188004|187800|188004|187800|188004|187800|188004|187800|1
1735609930000|2024-12-31 01:52:10|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|187972.7|187842.7|1
1735609970000|2024-12-31 01:52:50|188004|187800|188004|187800|188004|187800|188004|187800|1
1735609990000|2024-12-31 01:53:10|188005|187792|187982.6|187852.6|188031|187852.6|187982.6|187792|5
1735610000000|2024-12-31 01:53:20|187982.9|187852.9|187982.6|187852.6|187982.9|187852.9|187982.6|187852.6|2
1735610010000|2024-12-31 01:53:30|187982.7|187852.7|187982.7|187852.7|187982.7|187852.7|187982.7|187852.7|1
1735610020000|2024-12-31 01:53:40|188028|187815|188028|187815|188028|187815|188028|187815|1
1735610040000|2024-12-31 01:54:00|187983.4|187853.4|187983.4|187853.4|187983.4|187853.4|187983.4|187853.4|1
1735610080000|2024-12-31 01:54:40|188028|187815|188028|187815|188028|187815|188028|187815|1
1735610090000|2024-12-31 01:54:50|188034|187804|188036|187785|188036|187804|188034|187785|2
1735610100000|2024-12-31 01:55:00|188017.6|187809|187982.6|187852.6|188017.6|187852.6|187982.6|187809|2
1735610110000|2024-12-31 01:55:10|187981.6|187851.6|187984.3|187854.3|187984.3|187854.3|187981.6|187851.6|5
1735610120000|2024-12-31 01:55:20|187984.7|187854.7|187984.7|187854.7|187984.7|187854.7|187984.7|187854.7|1
1735610150000|2024-12-31 01:55:50|188025|187820|188021|187792|188041|187820|188021|187792|4
1735610160000|2024-12-31 01:56:00|188028|187793|188026|187807|188028|187807|188026|187793|4
1735610170000|2024-12-31 01:56:10|188025|187808|188025|187808|188025|187808|188025|187808|1
1735610180000|2024-12-31 01:56:20|187980.5|187850.5|187980.5|187850.5|187980.5|187850.5|187980.5|187850.5|1
1735610190000|2024-12-31 01:56:30|187980.3|187850.3|187978|187848|187980.3|187850.3|187978|187848|2
1735610210000|2024-12-31 01:56:50|188014|187809|188014|187809|188014|187809|188014|187809|1
1735610220000|2024-12-31 01:57:00||187800||187800||187800||187800|1
1735610230000|2024-12-31 01:57:10|187976.4|187846.4|187976.4|187846.4|187976.4|187846.4|187976.4|187846.4|1
1735610250000|2024-12-31 01:57:30|187975.3|187845.3|187980.8|187850.8|187980.8|187850.8|187975.3|187845.3|2
1735610260000|2024-12-31 01:57:40|187979.5|187849.5|187979.5|187849.5|187979.5|187849.5|187979.5|187849.5|1
1735610270000|2024-12-31 01:57:50|188022|187805|188022|187805|188022|187805|188022|187805|1
1735610280000|2024-12-31 01:58:00|188027|187807|188028|187807|188028|187807|188027|187807|2
1735610290000|2024-12-31 01:58:10|187982.3|187852.3|187982.3|187852.3|187982.3|187852.3|187982.3|187852.3|1
1735610330000|2024-12-31 01:58:50|188028|187807|188028|187807|188028|187807|188028|187807|1
1735610340000|2024-12-31 01:59:00|187982.2|187852.2|187982.2|187852.2|187982.2|187852.2|187982.2|187852.2|1
1735610380000|2024-12-31 01:59:40|188028|187807|188028|187807|188028|187807|188028|187807|1
1735610400000|2024-12-31 02:00:00|187992.3|187862.3|188074.3|187851.2|188075.9|187862.3|187992.3|187851.2|6
1735610420000|2024-12-31 02:00:20|188073.9|187898.6|188028.6|187898.6|188073.9|187898.6|188028.3|187898.3|4
1735610430000|2024-12-31 02:00:30|188075|187857|188134.5|187792.5|188137|187858|188074|187792.5|5
1735610440000|2024-12-31 02:00:40|188071|187857|188070|187857|188071|187857|188070|187857|2
1735610450000|2024-12-31 02:00:50|188069|187858|188027.9|187897.9|188069|187897.9|188027.9|187858|2
1735610460000|2024-12-31 02:01:00|188028.2|187898.2|188069.4|187852.3|188069.4|187898.2|188028.2|187852.3|2
1735610470000|2024-12-31 02:01:10|188025.2|187895.2|188075.4|187850.3|188075.4|187895.2|188025.2|187850|3
1735610480000|2024-12-31 02:01:20|188028.2|187898.2|188028.2|187898.2|188028.2|187898.2|188028.2|187898.2|1
1735610490000|2024-12-31 02:01:30|188135|187793|188136.5|187794.5|188136.5|187794.5|188135|187793|2
1735610500000|2024-12-31 02:01:40|188068|187863|188068|187863|188068|187863|188068|187863|1
1735610510000|2024-12-31 02:01:50|188028.9|187898.9|188028.9|187898.9|188028.9|187898.9|188028.9|187898.9|1
1735610520000|2024-12-31 02:02:00|188027.3|187897.3|188074.7|187851|188075.1|187897.3|188027.3|187850.7|3
1735610530000|2024-12-31 02:02:10|188070.1|187853|188073.7|187854|188073.7|187855.7|188069.1|187853|3
1735610540000|2024-12-31 02:02:20|188067|187866|188067|187866|188067|187866|188067|187866|1
1735610550000|2024-12-31 02:02:30|188135|187793|188135|187793|188135|187793|188135|187793|1
1735610560000|2024-12-31 02:02:40|188132|187790|188070.9|187851.9|188132|187851.9|188070.9|187790|2
1735610570000|2024-12-31 02:02:50|188026.5|187896.5|188074.3|187850.5|188074.3|187896.5|188026.5|187850.5|2
1735610580000|2024-12-31 02:03:00|188028.1|187898.1|188074.3|187850.5|188075.3|187898.1|188028.1|187848.5|3
1735610590000|2024-12-31 02:03:10|188068|187861|188068|187861|188068|187861|188068|187861|1
1735610600000|2024-12-31 02:03:20|188133.5|187791.5|188129.5|187787.5|188133.5|187791.5|188129.5|187787.5|2
1735610610000|2024-12-31 02:03:30|188060|187858|188060|187858|188060|187858|188060|187858|1
1735610620000|2024-12-31 02:03:40|188022.6|187892.6|188022.6|187892.6|188022.6|187892.6|188022.6|187892.6|1
1735610640000|2024-12-31 02:04:00|188067.3|187847.3|188067.3|187847.3|188067.3|187847.3|188067.3|187847.3|1
1735610650000|2024-12-31 02:04:10|188130.5|187788.5|188060|187859|188130.5|187859|188060|187788.5|2
1735610670000|2024-12-31 02:04:30|188134|187792|188065.6|187851.9|188134|187851.9|188065.6|187792|2
1735610680000|2024-12-31 02:04:40|188025.1|187895.1|188070.3|187849.9|188070.3|187895.1|188025.1|187849.9|3
1735610690000|2024-12-31 02:04:50|188069.3|187850.5|188063.3|187853.2|188070.6|187894.8|188024.8|187850.2|7
1735610700000|2024-12-31 02:05:00|188067.6|187851.2|188136|187794|188136|187851.2|188067.6|187794|2
1735610710000|2024-12-31 02:05:10|188030|187900|188030|187900|188030|187900|188030|187900|1
1735610720000|2024-12-31 02:05:20|188136|187794|188135|187793|188137.5|187795.5|188135|187793|4
1735610730000|2024-12-31 02:05:30|188070.5|187855.4|188070.5|187855.4|188070.5|187855.4|188070.5|187855.4|1
1735610740000|2024-12-31 02:05:40|188029.7|187899.7|188030.5|187900.5|188030.5|187900.5|188028|187898|4
1735610750000|2024-12-31 02:05:50|188030|187900|188028.7|187898.7|188030|187900|188028.7|187898.7|2
1735610760000|2024-12-31 02:06:00|188030|187900|188030|187900|188030|187900|188030|187900|1
1735610770000|2024-12-31 02:06:10|188029.5|187899.5|188029.5|187899.5|188031|187901|188029.5|187899.5|3
1735610780000|2024-12-31 02:06:20|188028.5|187898.5|188028.5|187898.5|188028.5|187898.5|188028.5|187898.5|1
1735610810000|2024-12-31 02:06:50|188029.5|187899.5|188030|187900|188030|187900|188029.5|187899.5|2
1735610830000|2024-12-31 02:07:10|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|188030|187900|3
1735610840000|2024-12-31 02:07:20|188029.2|187899.2|188029.2|187899.2|188029.2|187899.2|188029.2|187899.2|1
1735610870000|2024-12-31 02:07:50|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|1
1735610880000|2024-12-31 02:08:00|188029|187899|188029|187899|188029|187899|188029|187899|1
1735610890000|2024-12-31 02:08:10|188028.1|187898.1|188028.1|187898.1|188028.1|187898.1|188028.1|187898.1|1
1735610910000|2024-12-31 02:08:30|188028.8|187898.8|188029.3|187899.3|188029.3|187899.3|188028.8|187898.8|2
1735610920000|2024-12-31 02:08:40|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|1
1735610930000|2024-12-31 02:08:50|188033|187903|188033|187903|188033|187903|188033|187903|1
1735610950000|2024-12-31 02:09:10|188030.6|187900.6|188030.3|187900.3|188030.6|187900.6|188030.3|187900.3|2
1735610960000|2024-12-31 02:09:20|188030.8|187900.8|188030.8|187900.8|188030.8|187900.8|188030.8|187900.8|1
1735610970000|2024-12-31 02:09:30|188031.1|187901.1|188031.6|187901.6|188031.6|187901.6|188031.1|187901.1|3
1735610980000|2024-12-31 02:09:40|188035|187905|188035|187905|188035|187905|188035|187905|1
1735610990000|2024-12-31 02:09:50|188035.5|187905.5|188036.5|187906.5|188036.5|187906.5|188035.5|187905.5|2
1735611000000|2024-12-31 02:10:00|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|1
1735611010000|2024-12-31 02:10:10|188044.2|187914.2|188114|187883.6|188124.7|187914.2|188044.2|187876.3|7
1735611020000|2024-12-31 02:10:20|188063.6|187933.6|188063.6|187933.6|188063.6|187933.6|188063.3|187933.3|3
1735611030000|2024-12-31 02:10:30|188063.4|187933.4|188063.6|187933.6|188063.6|187933.6|188063.4|187933.4|2
1735611040000|2024-12-31 02:10:40|188063.4|187933.4|188108|187887|188109|187933.4|188063.4|187886|3
1735611050000|2024-12-31 02:10:50|188107|187888|188107|187888|188107|187888|188107|187888|1
1735611060000|2024-12-31 02:11:00|188062.4|187932.4|188062.4|187932.4|188062.4|187932.4|188062.4|187932.4|1
1735611070000|2024-12-31 02:11:10|188061.9|187931.9|188067.9|187937.9|188067.9|187937.9|188061.9|187931.9|3
1735611080000|2024-12-31 02:11:20|188067.7|187937.7|188067.9|187937.9|188067.9|187937.9|188067.7|187937.7|2
1735611090000|2024-12-31 02:11:30|188066.4|187936.4|188063.9|187933.9|188066.4|187936.4|188063.2|187933.2|3
1735611100000|2024-12-31 02:11:40|188112|187889|188111|187889|188112|187889|188111|187889|2
1735611110000|2024-12-31 02:11:50|188116|187895|188116|187895|188116|187895|188115|187895|4
1735611120000|2024-12-31 02:12:00|188066.9|187936.9|188070.1|187940.1|188070.1|187940.1|188066.9|187936.9|2
1735611130000|2024-12-31 02:12:10|188067.6|187937.6|188064.6|187934.6|188067.6|187937.6|188064.6|187934.6|3
1735611150000|2024-12-31 02:12:30|188064.9|187934.9|188064.9|187934.9|188064.9|187934.9|188064.9|187934.9|1
1735611160000|2024-12-31 02:12:40|188104|187899|188104|187899|188104|187899|188104|187899|1
1735611170000|2024-12-31 02:12:50|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|1
1735611210000|2024-12-31 02:13:30|188104|187899|188104|187892|188104|187899|188104|187892|2
1735611220000|2024-12-31 02:13:40|188109|187897|188109|187890|188109|187897|188109|187890|2
1735611230000|2024-12-31 02:13:50|188111|187889|188064.9|187934.9|188114|187934.9|188064.9|187889|3
1735611240000|2024-12-31 02:14:00|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|1
1735611250000|2024-12-31 02:14:10|188065.2|187935.2|188065.2|187935.2|188065.2|187935.2|188065.2|187935.2|1
1735611260000|2024-12-31 02:14:20|188065.4|187935.4|188116|187889|188116|187935.4|188065.4|187889|2
1735611280000|2024-12-31 02:14:40|188065.5|187935.5|188065.5|187935.5|188065.5|187935.5|188065.5|187935.5|1
1735611300000|2024-12-31 02:15:00|188065.3|187935.3|188065.8|187935.8|188065.8|187935.8|188065.3|187935.3|2
1735611310000|2024-12-31 02:15:10|188066|187936|188064.6|187934.6|188066|187936|188064.6|187934.6|2
1735611320000|2024-12-31 02:15:20|188111|187890|188111|187890|188111|187890|188111|187890|1
1735611340000|2024-12-31 02:15:40|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|1
1735611370000|2024-12-31 02:16:10|188111|187890|188111|187890|188111|187890|188111|187890|1
1735611390000|2024-12-31 02:16:30|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|188064.4|187934.4|1
1735611420000|2024-12-31 02:17:00|188111|187890|188111|187890|188111|187890|188111|187890|1
1735611430000|2024-12-31 02:17:10|188109|187904|188099|187879|188109|187904|188097|187877|4
1735611440000|2024-12-31 02:17:20|188098|187881|188098|187883|188098|187883|188098|187881|3
1735611450000|2024-12-31 02:17:30|188113|187884|188058.2|187928.2|188115|187928.2|188058.2|187873|6
1735611480000|2024-12-31 02:18:00|188058.7|187928.7|188094|187887|188094|187928.9|188058.7|187885|4
1735611490000|2024-12-31 02:18:10|188106|187886|188116|187886|188116|187886|188106|187886|2
1735611500000|2024-12-31 02:18:20|188118|187885|188064.6|187934.6|188118|187934.8|188064.6|187885|3
1735611510000|2024-12-31 02:18:30|188064.3|187934.3|188064.3|187934.3|188064.3|187934.3|188064.3|187934.3|1
1735611520000|2024-12-31 02:18:40|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|188064.6|187934.6|1
1735611530000|2024-12-31 02:18:50|188116|187885|188116|187885|188116|187885|188116|187885|1
1735611560000|2024-12-31 02:19:20|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|1
1735611590000|2024-12-31 02:19:50|188116|187885|188116|187885|188116|187885|188116|187885|1
1735611600000|2024-12-31 02:20:00|188117||188117||188117||188117||1
1735611610000|2024-12-31 02:20:10|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735611630000|2024-12-31 02:20:30|188065|187935|188065|187935|188065|187935|188065|187935|1
1735611640000|2024-12-31 02:20:40|188065.2|187935.2|188120|187886|188121|187938.7|188065.2|187885|6
1735611660000|2024-12-31 02:21:00||187887||187886||187887||187886|2
1735611670000|2024-12-31 02:21:10|188066.1|187936.1|188066.1|187936.1|188066.1|187936.1|188066.1|187936.1|1
1735611680000|2024-12-31 02:21:20|188065.9|187935.9|188065.9|187935.9|188065.9|187935.9|188065.9|187935.9|1
1735611690000|2024-12-31 02:21:30|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|1
1735611700000|2024-12-31 02:21:40|188065.4|187935.4|188065.4|187935.4|188065.4|187935.4|188065.4|187935.4|1
1735611710000|2024-12-31 02:21:50|188118|187885|188118|187885|188118|187885|188118|187885|1
1735611720000|2024-12-31 02:22:00|188117|187934.6|188064.6|187934.6|188117|187934.6|188064.6|187934.6|2
1735611750000|2024-12-31 02:22:30|188060.6|187930.6|188064.3|187934.3|188064.3|187934.3|188060.6|187930.6|2
1735611760000|2024-12-31 02:22:40|188113|187888|188113|187888|188113|187888|188113|187888|1
1735611770000|2024-12-31 02:22:50|188114|187885|188113|187888|188114|187888|188113|187885|2
1735611780000|2024-12-31 02:23:00|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735611810000|2024-12-31 02:23:30|188113|187898|188122|187897|188123|187898|188113|187897|3
1735611820000|2024-12-31 02:23:40|188123|187909|188122|187909|188123|187909|188122|187909|2
1735611830000|2024-12-31 02:23:50|188072.9|187942.9|188073.2|187943.2|188073.2|187943.2|188072.9|187942.9|2
1735611850000|2024-12-31 02:24:10|188069.9|187939.9|188066.2|187936.2|188069.9|187939.9|188064.2|187934.2|5
1735611860000|2024-12-31 02:24:20|188066.4|187936.4|188118|187887|188118|187936.4|188066.4|187887|2
1735611880000|2024-12-31 02:24:40|188117|187888|188117|187888|188117|187888|188117|187888|1
1735611890000|2024-12-31 02:24:50|188065.9|187935.9|188065.7|187935.7|188065.9|187935.9|188065.7|187935.7|2
1735611920000|2024-12-31 02:25:20|188117|187887|188117|187887|188117|187887|188117|187887|1
1735611930000|2024-12-31 02:25:30|188119||188121||188121||188119||2
1735611940000|2024-12-31 02:25:40|188109|187905|188063.3|187933.3|188120|187933.3|188063.3|187882|8
1735611960000|2024-12-31 02:26:00|188066.6|187936.6|188068.5|187938.5|188068.5|187938.5|188066.6|187936.6|2
1735611970000|2024-12-31 02:26:10|188068|187938|188067.3|187937.3|188068|187938|188067.3|187937.3|2
1735611980000|2024-12-31 02:26:20|188116|187894|188115|187894|188116|187894|188115|187894|2
1735611990000|2024-12-31 02:26:30|188114||188114||188114||188114||1
1735612000000|2024-12-31 02:26:40|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735612030000|2024-12-31 02:27:10|188114|187894|188114|187894|188114|187894|188114|187894|1
1735612050000|2024-12-31 02:27:30|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735612060000|2024-12-31 02:27:40|188064.2|187934.2|188064|187934|188064.2|187934.2|188064|187934|2
1735612070000|2024-12-31 02:27:50|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|1
1735612080000|2024-12-31 02:28:00|188064.2|187934.2|188061.4|187931.4|188064.7|187934.7|188061.4|187931.4|3
1735612090000|2024-12-31 02:28:10|188099|187890|188096|187872|188128|187900|188096|187869|11
1735612100000|2024-12-31 02:28:20|188095|187874|188094|187878|188104|187878|188094|187874|6
1735612110000|2024-12-31 02:28:30|188056.8|187926.8|188060.3|187930.3|188060.3|187930.3|188056.8|187926.8|2
1735612130000|2024-12-31 02:28:50|188060.6|187930.6|188060.5|187930.5|188060.6|187930.6|188060.5|187930.5|2
1735612140000|2024-12-31 02:29:00|188057.3|187927.3|188093|187880|188093|187927.3|188056.5|187879|7
1735612150000|2024-12-31 02:29:10|188092|187881|188092|187884|188092|187884|188092|187881|3
1735612160000|2024-12-31 02:29:20|188057.6|187927.6|188057.6|187927.6|188057.6|187927.6|188057.6|187927.6|1
1735612170000|2024-12-31 02:29:30|188057.9|187927.9|188057.9|187927.9|188057.9|187927.9|188057.9|187927.9|1
1735612200000|2024-12-31 02:30:00|188092|187885|188092|187885|188092|187885|188092|187885|1
1735612220000|2024-12-31 02:30:20|188058|187928|188082.5|187864.1|188082.5|187928|188048.4|187852.6|5
1735612230000|2024-12-31 02:30:30|188073.4|187855|188078.9|187862.8|188080.5|187862.8|188068.7|187855|4
1735612240000|2024-12-31 02:30:40|188034.3|187904.3|188034.3|187904.3|188034.3|187904.3|188034.3|187904.3|1
1735612250000|2024-12-31 02:30:50|188028.1|187898.1|188067.6|187855.9|188067.6|187898.1|188028.1|187855.9|2
1735612260000|2024-12-31 02:31:00|188060.3|187848.5|188062.3|187841.5|188062.3|187848.5|188060.3|187841.5|7
1735612270000|2024-12-31 02:31:10|188061.9|187841.9|188061.6|187841.9|188061.9|187841.9|188061.6|187841.9|2
1735612280000|2024-12-31 02:31:20|188017.1|187887.1|188018.2|187888.2|188061.6|187888.2|188017.1|187840.9|5
1735612290000|2024-12-31 02:31:30|188021.1|187891.1|188026|187896|188091|187896.5|188021.1|187831|4
1735612310000|2024-12-31 02:31:50|188026.5|187896.5|188023.2|187893.2|188026.5|187896.5|188023.2|187893.2|2
1735612340000|2024-12-31 02:32:20|188021|187891|188011.1|187881.1|188021|187891|188011.1|187881.1|5
1735612350000|2024-12-31 02:32:30|188010.6|187880.6|188010.1|187880.1|188010.6|187880.6|188010.1|187880.1|3
1735612360000|2024-12-31 02:32:40|188011.1|187881.1|188014.4|187884.4|188014.4|187884.4|188011.1|187881.1|2
1735612380000|2024-12-31 02:33:00|188056|187853|188056|187853|188056|187853|188056|187853|1
1735612390000|2024-12-31 02:33:10|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|1
1735612400000|2024-12-31 02:33:20|188013.8|187883.8|188012.3|187882.3|188013.8|187883.8|188012.3|187882.3|2
1735612410000|2024-12-31 02:33:30|188015.3|187885.3|188015.6|187885.6|188015.6|187885.6|188015.3|187885.3|2
1735612420000|2024-12-31 02:33:40|188017.6|187887.6|188021|187891|188021|187891|188014.6|187884.6|4
1735612430000|2024-12-31 02:33:50|188023|187893|188031.7|187901.7|188031.7|187901.7|188023|187893|3
1735612440000|2024-12-31 02:34:00|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|1
1735612450000|2024-12-31 02:34:10|188028|187898|188019.9|187889.9|188028|187898|188016.8|187886.8|6
1735612460000|2024-12-31 02:34:20|188019.6|187889.6|188030|187900|188030|187900|188019.6|187889.6|2
1735612490000|2024-12-31 02:34:50|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|188030.5|187900.5|1
1735612510000|2024-12-31 02:35:10|188031|187901|188031.9|187901.9|188066|187901.9|188031|187866|4
1735612540000|2024-12-31 02:35:40|188069|187866|188069|187866|188069|187866|188069|187866|1
1735612560000|2024-12-31 02:36:00|188037.1|187907.1|188040.4|187910.4|188040.4|187910.4|188037.1|187907.1|2
1735612580000|2024-12-31 02:36:20|188040.7|187910.7|188041.2|187911.2|188041.2|187911.2|188040.7|187910.7|4
1735612590000|2024-12-31 02:36:30|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|1
1735612600000|2024-12-31 02:36:40|188039|187909|188035.5|187905.5|188039|187909|188035|187905|4
1735612610000|2024-12-31 02:36:50|188072|187871|188031.5|187901.5|188072|187901.5|188031.5|187871|2
1735612620000|2024-12-31 02:37:00|188037.3|187907.3|188037.5|187907.5|188037.5|187907.5|188037.3|187907.3|2
1735612640000|2024-12-31 02:37:20|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|1
1735612650000|2024-12-31 02:37:30|188031.5|187901.5|188032|187902|188072|187902|188030.5|187866|5
1735612660000|2024-12-31 02:37:40|188033|187903|188032.5|187902.5|188033|187903|188032.5|187902.5|2
1735612670000|2024-12-31 02:37:50|188033|187903|188033.9|187903.9|188033.9|187903.9|188033|187903|2
1735612710000|2024-12-31 02:38:30|188033|187903|188028.5|187898.5|188066|187903|188028.5|187866|3
1735612730000|2024-12-31 02:38:50|188035.4|187905.4|188035.4|187905.4|188035.4|187905.4|188035.4|187905.4|1
1735612740000|2024-12-31 02:39:00|188038.7|187908.7|188038.7|187908.7|188038.7|187908.7|188038.7|187908.7|1
1735612750000|2024-12-31 02:39:10|188039.2|187909.2|188039.2|187909.2|188039.2|187909.2|188037.2|187907.2|7
1735612760000|2024-12-31 02:39:20|188039.4|187909.4|188037.5|187907.5|188039.7|187909.7|188037.5|187907.5|4
1735612780000|2024-12-31 02:39:40|188037|187907|188038.7|187908.7|188041|187911|188037|187907|4
1735612790000|2024-12-31 02:39:50|188038.4|187908.4|188037.9|187907.9|188038.4|187908.4|188037.2|187907.2|5
1735612800000|2024-12-31 02:40:00|188037.7|187907.7|188037.7|187907.7|188037.7|187907.7|188037.7|187907.7|1
1735612810000|2024-12-31 02:40:10|188037.4|187907.4|188037.5|187907.5|188037.9|187907.9|188036.9|187906.9|5
1735612840000|2024-12-31 02:40:40|188039|187909|188041.6|187911.6|188041.6|187911.6|188039|187909|5
1735612850000|2024-12-31 02:40:50|188042.3|187912.3|188042.3|187912.3|188042.3|187912.3|188042.3|187912.3|1
1735612870000|2024-12-31 02:41:10|188042.6|187912.6|188041|187911|188042.6|187912.6|188041|187911|2
1735612880000|2024-12-31 02:41:20|188040.5|187910.5|188038.5|187908.5|188040.5|187910.5|188038.5|187908.5|3
1735612890000|2024-12-31 02:41:30|188038|187908|188040.6|187910.6|188040.6|187910.6|188035.5|187905.5|4
1735612900000|2024-12-31 02:41:40|188040.1|187910.1|188041.9|187911.9|188041.9|187911.9|188040.1|187910.1|2
1735612930000|2024-12-31 02:42:10|188039|187909|188039|187909|188039|187909|188039|187909|1
1735612950000|2024-12-31 02:42:30|188038.5|187908.5|188037.7|187907.7|188070|187910.3|188035|187869|8
1735612960000|2024-12-31 02:42:40|188037.3|187907.3|188037|187907|188037.3|187907.3|188037|187907|2
1735612980000|2024-12-31 02:43:00|188030|187900|188030|187900|188030|187900|188030|187900|1
1735613000000|2024-12-31 02:43:20|188036.4|187906.4|188036.4|187906.4|188036.4|187906.4|188036.4|187906.4|1
1735613010000|2024-12-31 02:43:30|188038.4|187908.4|188038.4|187908.4|188038.4|187908.4|188038.4|187908.4|1
1735613040000|2024-12-31 02:44:00|188071|187867|188040.5|187910.5|188071|187910.5|188040.5|187867|2
1735613050000|2024-12-31 02:44:10|188039.5|187909.5|188038|187908|188039.5|187909.5|188038|187908|2
1735613060000|2024-12-31 02:44:20|188041.1|187911.1|188041.1|187911.1|188041.1|187911.1|188041.1|187911.1|1
1735613070000|2024-12-31 02:44:30|188039.3|187909.3|188038.1|187908.1|188039.3|187909.3|188037.8|187907.8|3
1735613080000|2024-12-31 02:44:40|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|1
1735613090000|2024-12-31 02:44:50|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|188031.5|187901.5|1
1735613100000|2024-12-31 02:45:00|188032|187902|188032|187902|188032|187902|188031.5|187901.5|5
1735613110000|2024-12-31 02:45:10|188031.5|187901.5|188037.3|187907.3|188037.3|187907.3|188031.5|187901.5|2
1735613130000|2024-12-31 02:45:30|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|1
1735613150000|2024-12-31 02:45:50|188071|187866|188071|187866|188071|187866|188071|187866|1
1735613170000|2024-12-31 02:46:10|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|188038.3|187908.3|1
1735613200000|2024-12-31 02:46:40|188071|187866|188071|187866|188071|187866|188071|187866|1
1735613210000|2024-12-31 02:46:50|188070|187867|188070|187867|188070|187867|188070|187867|1
1735613220000|2024-12-31 02:47:00|188038.3|187866|188038.3|187908.3|188038.3|187908.3|188038.3|187866|3
1735613240000|2024-12-31 02:47:20|188037.6|187907.6|188041.8|187911.8|188041.8|187911.8|188037.6|187907.6|2
1735613260000|2024-12-31 02:47:40|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|1
1735613280000|2024-12-31 02:48:00|188045.2|187915.2|188045.2|187915.2|188045.2|187915.2|188045.2|187915.2|1
1735613310000|2024-12-31 02:48:30|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|188040.5|187910.5|1
1735613320000|2024-12-31 02:48:40|188060.2|187930.2|188155.6|187948.5|188163.5|187996.2|188060.2|187930.2|4
1735613330000|2024-12-31 02:48:50|188155.9|187943.5|188149.9|187948.2|188156.6|187985.1|188115.1|187943.5|8
1735613340000|2024-12-31 02:49:00|188149.6|187984.1|188113.8|187983.8|188149.6|187984.1|188113.6|187983.6|10
1735613350000|2024-12-31 02:49:10|188114|187984|188158|187936|188163|187984.1|188112.8|187931|9
1735613360000|2024-12-31 02:49:20|188157|187937|188151|187943|188157|187943|188151|187937|9
1735613370000|2024-12-31 02:49:30|188150|187944|188111.5|187981.5|188150|187982|188111.5|187944|5
1735613380000|2024-12-31 02:49:40|188110.7|187980.7|188111|187981|188111|187981|188110.7|187980.7|2
1735613390000|2024-12-31 02:49:50|188110.7|187980.7|188110.7|187980.7|188110.7|187980.7|188110.7|187980.7|1
1735613400000|2024-12-31 02:50:00|188111|187981|188091.7|187891|188126.9|187981|188055.8|187875.6|13
1735613410000|2024-12-31 02:50:10|188056.1|187926.1|188056.1|187926.1|188056.2|187926.2|188055.9|187925.9|5
1735613420000|2024-12-31 02:50:20|188055.8|187925.8|188056.2|187926.2|188056.2|187926.2|188055.8|187925.8|7
1735613430000|2024-12-31 02:50:30|188056.1|187926.1|188099|187885|188099|187926.2|188056.1|187885|4
1735613440000|2024-12-31 02:50:40|188098|187886|188096|187887|188098|187887|188096|187886|3
1735613450000|2024-12-31 02:50:50|188095|187889|188095|187889|188095|187889|188095|187889|1
1735613460000|2024-12-31 02:51:00|188113|187886|188059.8|187929.8|188114|187929.8|188059.8|187886|3
1735613470000|2024-12-31 02:51:10|188059.5|187929.5|188059.5|187929.5|188059.5|187929.5|188059.5|187929.5|1
1735613480000|2024-12-31 02:51:20|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|1
1735613490000|2024-12-31 02:51:30|188113|187887|188113|187887|188113|187887|188113|187887|1
1735613510000|2024-12-31 02:51:50|188060.1|187930.1|188060.1|187930.1|188060.1|187930.1|188060.1|187930.1|1
1735613550000|2024-12-31 02:52:30|188113|187887|188112|187887|188113|187887|188112|187887|2
1735613570000|2024-12-31 02:52:50|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|188059.8|187929.8|1
1735613580000|2024-12-31 02:53:00|188059.3|187929.3|188057.8|187927.8|188059.3|187929.3|188057.8|187927.8|2
1735613590000|2024-12-31 02:53:10|188058.1|187928.1|188060.6|187930.6|188060.6|187930.6|188058.1|187928.1|5
1735613600000|2024-12-31 02:53:20|188060.8|187930.8|188112|187892|188112|187930.8|188060.8|187892|2
1735613610000|2024-12-31 02:53:30||187893||187893||187893||187893|1
1735613620000|2024-12-31 02:53:40|188061|187931|188061|187931|188061|187931|188061|187931|1
1735613640000|2024-12-31 02:54:00|188061.8|187931.8|188061|187931|188061.8|187931.8|188061|187931|2
1735613650000|2024-12-31 02:54:10|188112|187892|188094|187891|188112|187892|188094|187891|2
1735613660000|2024-12-31 02:54:20||187890||187892||187892||187890|3
1735613670000|2024-12-31 02:54:30|188104|187891|188066|187936|188104|187936|188064.2|187891|3
1735613700000|2024-12-31 02:55:00|188069.7|187939.7|188122|187916|188122|187939.7|188068.7|187898|5
1735613710000|2024-12-31 02:55:10|188123|187915|188107.1|187977.1|188153.8|187977.1|188077.5|187900|7
1735613720000|2024-12-31 02:55:20|188108.2|187978.2|188108|187978|188108.2|187978.2|188108|187978|2
1735613730000|2024-12-31 02:55:30|188108.2|187978.2|188108.2|187978.2|188108.2|187978.2|188108.2|187978.2|1
1735613740000|2024-12-31 02:55:40|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|1
1735613770000|2024-12-31 02:56:10|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|1
1735613800000|2024-12-31 02:56:40|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|1
1735613820000|2024-12-31 02:57:00|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|1
1735613850000|2024-12-31 02:57:30|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|188111.5|187981.5|1
1735613870000|2024-12-31 02:57:50|188112|187982|188112|187982|188112|187982|188112|187982|1
1735613880000|2024-12-31 02:58:00|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|188111.3|187981.3|1
1735613910000|2024-12-31 02:58:30|188112|187982|188112|187982|188112|187982|188112|187982|1
1735613930000|2024-12-31 02:58:50|188113.6|187983.6|188113.6|187983.6|188113.6|187983.6|188113.6|187983.6|1
1735613960000|2024-12-31 02:59:20|188114|187984|188114.5|187984.5|188114.8|187984.8|188114|187984|3
1735613990000|2024-12-31 02:59:50|188114.8|187984.8|188114.8|187984.8|188114.8|187984.8|188114.8|187984.8|1
1735614000000|2024-12-31 03:00:00|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|1
1735614020000|2024-12-31 03:00:20|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614040000|2024-12-31 03:00:40|188114.3|187984.3|188114.3|187984.3|188114.3|187984.3|188114.3|187984.3|1
1735614080000|2024-12-31 03:01:20|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614100000|2024-12-31 03:01:40|188114.2|187984.2|188116.3|187986.3|188123.2|187993.2|188114.2|187984.2|3
1735614130000|2024-12-31 03:02:10|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614150000|2024-12-31 03:02:30|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|1
1735614180000|2024-12-31 03:03:00|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614210000|2024-12-31 03:03:30|188117.5|187987.5|188117.5|187987.5|188117.5|187987.5|188117.5|187987.5|1
1735614240000|2024-12-31 03:04:00|188117|187987|188117|187987|188117|187987|188117|187987|1
1735614260000|2024-12-31 03:04:20|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|188117.4|187987.4|1
1735614290000|2024-12-31 03:04:50|188117|187987|188191.4|187977.3|188224.1|188002.4|188117|187965.7|7
1735614300000|2024-12-31 03:05:00|188149.4|188019.4|188149.4|188019.4|188149.4|188019.4|188149.4|188019.4|1
1735614310000|2024-12-31 03:05:10|188150.2|188020.2|188150.4|188020.4|188150.4|188020.4|188149.9|188019.9|3
1735614320000|2024-12-31 03:05:20|188153.7|188023.7|188202|187992|188202|188025.4|188149.9|187992|8
1735614330000|2024-12-31 03:05:30|188201|187993|188201|187994|188202|187994|188201|187983|3
1735614340000|2024-12-31 03:05:40|188200||188200||188200||188200||1
1735614350000|2024-12-31 03:05:50|188155.6|188025.6|188155.6|188025.6|188155.6|188025.6|188155.6|188025.6|1
1735614380000|2024-12-31 03:06:20|188199|187995|188199|187995|188199|187995|188199|187995|1
1735614390000|2024-12-31 03:06:30|188166.6|188036.6|188180.8|188050.8|188180.8|188050.8|188166.6|188036.6|3
1735614400000|2024-12-31 03:06:40|188160.5|188030.5|188157.5|188027.5|188160.5|188030.5|188153.1|188023.1|7
1735614410000|2024-12-31 03:06:50|188157.2|188027.2|188157.2|188027.2|188157.2|188027.2|188157.2|188027.2|1
1735614420000|2024-12-31 03:07:00|188157.3|188027.3|188161.7|188031.7|188162|188032|188157.3|188027.3|5
1735614430000|2024-12-31 03:07:10|188215|188003|188214|188005|188215|188005|188214|188003|3
1735614440000|2024-12-31 03:07:20|188213|187996|188204|187996|188213|187996|188204|187996|4
1735614450000|2024-12-31 03:07:30|188158.5|187997|188158.5|188028.5|188158.5|188028.5|188158.5|187997|2
1735614460000|2024-12-31 03:07:40|188160.3|188030.3|188158|188028|188160.3|188030.3|188158|188028|2
1735614490000|2024-12-31 03:08:10|188213|187986|188214|187987|188214|187987|188213|187986|2
1735614500000|2024-12-31 03:08:20|188212|187986|188212|187986|188212|187986|188212|187986|1
1735614510000|2024-12-31 03:08:30|188157.2|188027.2|188157.4|188027.4|188157.4|188027.4|188157.2|188027.2|2
1735614520000|2024-12-31 03:08:40|188156.9|188026.9|188154.7|188024.7|188156.9|188026.9|188151.4|188021.4|6
1735614530000|2024-12-31 03:08:50|188154.4|188024.4|188154.4|188024.4|188154.4|188024.4|188154.4|188024.4|1
1735614540000|2024-12-31 03:09:00|188154.7|188024.7|188203|187990|188204|188024.7|188154.7|187984|3
1735614550000|2024-12-31 03:09:10|188204|187983|188188|187978|188204|187983|188187|187977|4
1735614560000|2024-12-31 03:09:20|188154.5|187980|188156.3|188026.3|188156.3|188026.3|188148.6|187978|8
1735614570000|2024-12-31 03:09:30|188155.6|188025.6|188155.8|188025.8|188155.8|188025.8|188155.6|188025.6|2
1735614580000|2024-12-31 03:09:40|188164.3|188034.3|188275.9|188056.1|188280.9|188058.8|188164.3|188034.3|9
1735614590000|2024-12-31 03:09:50|188274.2|188057.8|188293.2|188037.5|188299.7|188065.5|188267.2|188028|17
1735614600000|2024-12-31 03:10:00|188292.1|188039|188283.6|188047.5|188292.1|188047.5|188283.6|188039|10
1735614610000|2024-12-31 03:10:10|188282.7|188048.1|188278.7|188056|188282.7|188056|188278.7|188048.1|12
1735614620000|2024-12-31 03:10:20|188278.2|188056.6|188283|188065|188285|188065|188277.6|188056.6|7
1735614630000|2024-12-31 03:10:30|188282|188066|188280|188068|188282|188068|188280|188066|3
1735614640000|2024-12-31 03:10:40|188279|188069|188274.4|188061.8|188279|188069|188274.4|188061.8|2
1735614650000|2024-12-31 03:10:50|188273.9|188062.3|188273.9|188062.3|188273.9|188062.3|188273.9|188062.3|1
1735614660000|2024-12-31 03:11:00||188062.8||188062.8||188062.8||188062.8|1
1735614670000|2024-12-31 03:11:10|188271.4|188059.3|188275|188064|188275|188064|188271.4|188059.3|3
1735614680000|2024-12-31 03:11:20|188274|188065|188273|188065|188274|188065|188273|188065|2
1735614690000|2024-12-31 03:11:30|188275|188064|188275|188063|188275|188064|188275|188063|2
1735614700000|2024-12-31 03:11:40|188272.2|188058.6|188272.2|188058.6|188272.2|188058.6|188272.2|188058.6|1
1735614730000|2024-12-31 03:12:10|188275|188059|188275|188064|188275|188064|188275|188059|2
1735614740000|2024-12-31 03:12:20||188063||188063||188063||188063|1
1735614750000|2024-12-31 03:12:30|188267.7|188064|188267.7|188063.5|188267.7|188064|188267.7|188063.5|2
1735614770000|2024-12-31 03:12:50|188265.7|188063.1|188265.7|188062|188265.7|188063.1|188265.7|188061.6|3
1735614780000|2024-12-31 03:13:00|188265.2|188061.6|188265.2|188062|188265.2|188062|188265.2|188061.6|2
1735614790000|2024-12-31 03:13:10|188270|188061|188271|188062|188271|188062|188270|188061|3
1735614800000|2024-12-31 03:13:20||188061||188060||188061||188060|2
1735614810000|2024-12-31 03:13:30|188265.3|188064.7|188265.3|188065.2|188265.3|188065.2|188265.3|188064.7|2
1735614820000|2024-12-31 03:13:40|188265.9|188065.6|188265.9|188065.6|188265.9|188065.6|188265.9|188065.6|2
1735614830000|2024-12-31 03:13:50|188230.5|188100.5|188231.1|188101.1|188231.1|188101.1|188230.5|188100.5|3
1735614840000|2024-12-31 03:14:00|188275.8|188069.1|188283|188065|188283|188102.5|188232.5|188065|5
1735614850000|2024-12-31 03:14:10|188282|188066|188286|188064|188289|188066|188282|188064|7
1735614860000|2024-12-31 03:14:20|188287|188065|188233.8|188103.8|188288|188104.3|188233.8|188064|8
1735614870000|2024-12-31 03:14:30|188234.6|188104.6|188234.3|188104.3|188234.6|188104.6|188234.3|188104.3|2
1735614880000|2024-12-31 03:14:40|188234.1|188104.1|188234.6|188104.6|188234.6|188104.6|188234.1|188104.1|4
1735614890000|2024-12-31 03:14:50|188234.1|188104.1|188286|188066|188286|188104.1|188233.5|188066|4
1735614900000|2024-12-31 03:15:00|188287|188067|188287|188067|188287|188067|188287|188067|2
1735614910000|2024-12-31 03:15:10|188285|188066|188268|188063|188285|188066|188267|188063|4
1735614920000|2024-12-31 03:15:20|188267|188062|188228.4|188098.4|188267|188098.4|188226.1|188062|4
1735614930000|2024-12-31 03:15:30|188228.1|188098.1|188227.9|188097.9|188228.1|188098.1|188227.9|188097.9|2
1735614940000|2024-12-31 03:15:40|188222.7|188092.7|188207.6|188077.6|188264.3|188092.7|188207.6|188026|6
1735614960000|2024-12-31 03:16:00|188206.9|188076.9|188206.9|188076.9|188207.1|188077.1|188206.9|188076.9|3
1735614970000|2024-12-31 03:16:10|188207.1|188077.1|188201|188071|188207.1|188077.1|188201|188071|2
1735614980000|2024-12-31 03:16:20|188241|188041|188241|188041|188241|188041|188241|188041|1
1735614990000|2024-12-31 03:16:30|188206|188076|188208.8|188078.8|188208.8|188078.8|188206|188076|2
1735615010000|2024-12-31 03:16:50|188210.3|188080.3|188209.3|188079.3|188210.3|188080.3|188207.8|188077.8|4
1735615020000|2024-12-31 03:17:00|188210.1|188080.1|188209|188079|188210.3|188080.3|188209|188079|5
1735615030000|2024-12-31 03:17:10|188208|188078|188204|188074|188208|188078|188204|188074|6
1735615040000|2024-12-31 03:17:20|188204.5|188074.5|188207|188077|188207|188077|188204.5|188074.5|2
1735615050000|2024-12-31 03:17:30|188208|188078|188206.6|188076.6|188208.5|188078.5|188205.5|188075.5|7
1735615060000|2024-12-31 03:17:40|188205.6|188075.6|188197|188067|188205.6|188075.6|188193.7|188063.7|4
1735615070000|2024-12-31 03:17:50|188203.6|188073.6|188203.4|188073.4|188203.6|188073.6|188203.4|188073.4|2
1735615100000|2024-12-31 03:18:20|188203.6|188073.6|188202|188072|188203.6|188073.6|188202|188072|5
1735615120000|2024-12-31 03:18:40|188202.5|188072.5|188203.7|188073.7|188203.7|188073.7|188202.5|188072.5|2
1735615130000|2024-12-31 03:18:50|188196|188066|188196.5|188066.5|188196.5|188066.5|188194.5|188064.5|4
1735615140000|2024-12-31 03:19:00|188197.5|188067.5|188197.5|188067.5|188197.5|188067.5|188197.5|188067.5|1
1735615160000|2024-12-31 03:19:20|188197.7|188067.7|188202|188072|188202|188072|188197.7|188067.7|5
1735615180000|2024-12-31 03:19:40|188203|188073|188203.6|188073.6|188203.6|188073.6|188202|188072|3
1735615200000|2024-12-31 03:20:00|188203.9|188073.9|188203.6|188073.6|188203.9|188073.9|188203.6|188073.6|2
1735615210000|2024-12-31 03:20:10|188203.9|188073.9|188202|188072|188203.9|188073.9|188202|188072|3
1735615220000|2024-12-31 03:20:20|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|1
1735615240000|2024-12-31 03:20:40|188203.8|188073.8|188203.8|188073.8|188203.8|188073.8|188203.8|188073.8|1
1735615270000|2024-12-31 03:21:10|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|188201.5|188071.5|1
1735615290000|2024-12-31 03:21:30|188203.9|188073.9|188203.9|188073.9|188203.9|188073.9|188203.9|188073.9|1
1735615300000|2024-12-31 03:21:40|188204.4|188074.4|188204.4|188074.4|188204.4|188074.4|188204.4|188074.4|1
1735615320000|2024-12-31 03:22:00|188202.5|188072.5|188194.7|188064.7|188202.5|188072.5|188194.7|188064.7|2
1735615330000|2024-12-31 03:22:10|188194.2|188064.2|188198.2|188068.2|188198.2|188068.2|188194.2|188064.2|4
1735615340000|2024-12-31 03:22:20|188203.6|188073.6|188203.8|188073.8|188203.8|188073.8|188203.6|188073.6|2
1735615360000|2024-12-31 03:22:40|188204.1|188074.1|188204.1|188074.1|188204.1|188074.1|188204.1|188074.1|1
1735615370000|2024-12-31 03:22:50|188203|188073|188203|188073|188203|188073|188203|188073|1
1735615380000|2024-12-31 03:23:00|188202|188072|188195.9|188065.9|188202.5|188072.5|188195.9|188065.9|6
1735615390000|2024-12-31 03:23:10|188197.7|188067.7|188197.9|188067.9|188197.9|188067.9|188197.7|188067.7|2
1735615400000|2024-12-31 03:23:20|188195.9|188065.9|188195.9|188065.9|188195.9|188065.9|188195.9|188065.9|1
1735615410000|2024-12-31 03:23:30|188195.7|188065.7|188196.4|188066.4|188196.4|188066.4|188194.5|188064.5|4
1735615420000|2024-12-31 03:23:40|188200|188070|188200|188070|188200|188070|188200|188070|1
1735615430000|2024-12-31 03:23:50|188199|188069|188199|188069|188199|188069|188199|188069|1
1735615440000|2024-12-31 03:24:00|188196|188066|188195|188065|188196|188066|188193.4|188063.4|3
1735615450000|2024-12-31 03:24:10|188194.7|188064.7|188193.4|188063.4|188194.7|188064.7|188193.4|188063.4|2
1735615460000|2024-12-31 03:24:20|188195|188065|188195|188065|188195|188065|188195|188065|1
1735615470000|2024-12-31 03:24:30|188199|188069|188199|188069|188199|188069|188199|188069|1
1735615490000|2024-12-31 03:24:50|188198|188068|188193.2|188063.2|188200|188070|188193.2|188063.2|5
1735615500000|2024-12-31 03:25:00|188193|188063|188194.7|188064.7|188194.9|188064.9|188189|188059|8
1735615520000|2024-12-31 03:25:20|188194.9|188064.9|188194.9|188064.9|188194.9|188064.9|188194.9|188064.9|1
1735615530000|2024-12-31 03:25:30|188199|188069|188195|188065|188199|188069|188194.5|188064.5|3
1735615550000|2024-12-31 03:25:50|188197|188067|188198.2|188068.2|188200.5|188070.5|188197|188067|4
1735615580000|2024-12-31 03:26:20|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|1
1735615590000|2024-12-31 03:26:30|188202.5|188072.5|188203.5|188073.5|188203.5|188073.5|188202.5|188072.5|2
1735615600000|2024-12-31 03:26:40|188202.7|188072.7|188202.7|188072.7|188202.7|188072.7|188202.7|188072.7|1
1735615620000|2024-12-31 03:27:00|188201|188071|188201|188071|188201|188071|188201|188071|1
1735615640000|2024-12-31 03:27:20|188203.1|188073.1|188203.1|188073.1|188203.1|188073.1|188203.1|188073.1|1
1735615650000|2024-12-31 03:27:30|188196.6|188066.6|188182.5|188052.5|188196.6|188066.6|188182.5|188052.5|4
1735615660000|2024-12-31 03:27:40|188182.7|188052.7|188182.7|188052.7|188182.7|188052.7|188182.7|188052.7|1
1735615670000|2024-12-31 03:27:50|188186|188056|188187.8|188057.8|188197.1|188067.1|188186|188056|7
1735615680000|2024-12-31 03:28:00|188188.1|188058.1|188189.8|188059.8|188189.8|188059.8|188188.1|188058.1|2
1735615690000|2024-12-31 03:28:10|188190.3|188060.3|188192.5|188062.5|188192.5|188062.5|188190.3|188060.3|3
1735615700000|2024-12-31 03:28:20|188192.6|188062.6|188193.5|188063.5|188193.5|188063.5|188192.6|188062.6|2
1735615730000|2024-12-31 03:28:50|188189.9|188059.9|188189.9|188059.9|188189.9|188059.9|188189.9|188059.9|1
1735615740000|2024-12-31 03:29:00|188192.9|188062.9|188192.9|188062.9|188192.9|188062.9|188192.9|188062.9|1
1735615760000|2024-12-31 03:29:20|188199.5|188069.5|188201.5|188071.5|188201.5|188071.5|188199.5|188069.5|3
1735615780000|2024-12-31 03:29:40|188201.2|188071.2|188201.2|188071.2|188201.2|188071.2|188201.2|188071.2|1
1735615800000|2024-12-31 03:30:00|188202|188072|188209.9|188079.9|188209.9|188079.9|188202|188072|2
1735615810000|2024-12-31 03:30:10|188210.1|188080.1|188210.1|188080.1|188210.1|188080.1|188210.1|188080.1|1
1735615830000|2024-12-31 03:30:30|188206.5|188076.5|188206.5|188076.5|188206.5|188076.5|188206.5|188076.5|1
1735615850000|2024-12-31 03:30:50|188208.6|188078.6|188208.6|188078.6|188208.6|188078.6|188208.6|188078.6|1
1735615870000|2024-12-31 03:31:10|188208.1|188078.1|188206.8|188076.8|188208.1|188078.1|188206.8|188076.8|2
1735615880000|2024-12-31 03:31:20|188203|188073|188203|188073|188203|188073|188203|188073|1
1735615890000|2024-12-31 03:31:30|188206.5|188076.5|188202.3|188072.3|188206.5|188076.5|188202.3|188072.3|3
1735615900000|2024-12-31 03:31:40|188202.5|188072.5|188202.5|188072.5|188202.5|188072.5|188202.5|188072.5|1
1735615920000|2024-12-31 03:32:00|188203|188073|188203|188073|188203|188073|188203|188073|1
1735615950000|2024-12-31 03:32:30|188203.7|188073.7|188202.4|188072.4|188203.7|188073.7|188202.4|188072.4|2
1735615980000|2024-12-31 03:33:00|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|1
1735616000000|2024-12-31 03:33:20|188202.4|188072.4|188202.4|188072.4|188202.4|188072.4|188202.4|188072.4|1
1735616030000|2024-12-31 03:33:50|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|188200.5|188070.5|1
1735616040000|2024-12-31 03:34:00|188200|188070|188204.5|188074.5|188204.5|188074.5|188200|188070|2
1735616060000|2024-12-31 03:34:20|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|1
1735616080000|2024-12-31 03:34:40|188208.3|188078.3|188208.3|188078.3|188208.3|188078.3|188208.3|188078.3|1
1735616090000|2024-12-31 03:34:50|188206|188076|188208|188078|188208|188078|188203|188073|4
1735616110000|2024-12-31 03:35:10|188210.6|188080.6|188210.6|188080.6|188210.6|188080.6|188210.6|188080.6|1
1735616140000|2024-12-31 03:35:40|188208|188078|188208|188078|188208|188078|188208|188078|1
1735616150000|2024-12-31 03:35:50|188207.5|188077.5|188211.5|188081.5|188211.5|188081.5|188207.5|188077.5|2
1735616160000|2024-12-31 03:36:00|188218.5|188088.5|188218.3|188088.3|188218.5|188088.5|188218.3|188088.3|2
1735616190000|2024-12-31 03:36:30|188211|188081|188211|188081|188211|188081|188211|188081|1
1735616210000|2024-12-31 03:36:50|188212|188082|188259.4|188129.4|188294.6|188129.7|188212|188082|5
1735616220000|2024-12-31 03:37:00|188259.7|188129.7|188282.9|188053.8|188284.9|188129.7|188259.7|188051.1|9
1735616230000|2024-12-31 03:37:10|188275.2|188052.8|188229.3|188099.3|188275.2|188102.2|188228.8|188052.8|12
1735616240000|2024-12-31 03:37:20|188229|188099|188214.2|188084.2|188234.8|188104.8|188214.1|188084.1|10
1735616250000|2024-12-31 03:37:30|188214.1|188084.1|188214.1|188084.1|188214.4|188084.4|188214.1|188084.1|5
1735616260000|2024-12-31 03:37:40|188213.3|188083.3|188212.7|188082.7|188213.3|188083.3|188212.6|188082.6|3
1735616270000|2024-12-31 03:37:50|188212.6|188082.6|188210|188080|188212.6|188082.6|188210|188080|2
1735616280000|2024-12-31 03:38:00|188209|188079|188207.5|188077.5|188209|188079|188207.5|188077.5|2
1735616290000|2024-12-31 03:38:10|188205.5|188075.5|188207.5|188077.5|188208.5|188078.5|188205.5|188075.5|3
1735616300000|2024-12-31 03:38:20|188210.6|188080.6|188210.4|188080.4|188210.6|188080.6|188210.4|188080.4|2
1735616310000|2024-12-31 03:38:30|188210.2|188080.2|188210.2|188080.2|188210.2|188080.2|188210.2|188080.2|1
1735616330000|2024-12-31 03:38:50|188210.7|188080.7|188207.5|188077.5|188210.7|188080.7|188205.5|188075.5|4
1735616350000|2024-12-31 03:39:10|188208.5|188078.5|188209.7|188079.7|188212|188082|188208.5|188078.5|3
1735616380000|2024-12-31 03:39:40|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|1
1735616410000|2024-12-31 03:40:10|188210.8|188080.8|188210.8|188080.8|188210.8|188080.8|188210.8|188080.8|1
1735616440000|2024-12-31 03:40:40|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|188207.5|188077.5|1
1735616460000|2024-12-31 03:41:00|188210.7|188080.7|188210.7|188080.7|188210.7|188080.7|188210.7|188080.7|1
1735616490000|2024-12-31 03:41:30|188211.6|188081.6|188211.5|188081.5|188212.7|188082.7|188211.5|188081.5|3
1735616520000|2024-12-31 03:42:00|188212.5|188082.5|188212.5|188082.5|188212.5|188082.5|188212.5|188082.5|1
1735616540000|2024-12-31 03:42:20|188213.8|188083.8|188213.8|188083.8|188213.8|188083.8|188213.8|188083.8|1
1735616550000|2024-12-31 03:42:30|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616570000|2024-12-31 03:42:50|188214.3|188084.3|188214.3|188084.3|188214.3|188084.3|188214.3|188084.3|1
1735616610000|2024-12-31 03:43:30|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616630000|2024-12-31 03:43:50|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|1
1735616660000|2024-12-31 03:44:20|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616680000|2024-12-31 03:44:40|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|188214.6|188084.6|1
1735616710000|2024-12-31 03:45:10|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616740000|2024-12-31 03:45:40|188215.4|188085.4|188215.4|188085.4|188215.4|188085.4|188215.4|188085.4|1
1735616770000|2024-12-31 03:46:10|188214|188084|188214|188084|188214|188084|188214|188084|1
1735616790000|2024-12-31 03:46:30|188215.1|188085.1|188215.1|188085.1|188215.1|188085.1|188215.1|188085.1|1
1735616800000|2024-12-31 03:46:40|188222.9|188092.9|188273.4|188071|188288.7|188092.9|188222.9|188048.7|4
1735616810000|2024-12-31 03:46:50|188237.2|188107.2|188289.7|188050|188289.7|188110|188237.2|188050|3
1735616820000|2024-12-31 03:47:00|188286.7|188058|188274.4|188065.7|188288.4|188065.7|188274.4|188053.3|7
1735616830000|2024-12-31 03:47:10|188234.7|188104.7|188233.7|188103.7|188234.9|188104.9|188233.7|188103.7|3
1735616840000|2024-12-31 03:47:20|188279|188062|188278|188063|188279|188063|188278|188062|2
1735616850000|2024-12-31 03:47:30||188064||188064||188064||188064|1
1735616860000|2024-12-31 03:47:40|188232|188102|188231.7|188101.7|188232|188102|188231.7|188101.7|2
1735616880000|2024-12-31 03:48:00|188232|188102|188232|188102|188232|188102|188232|188102|1
1735616890000|2024-12-31 03:48:10|188277|188065|188277|188065|188277|188065|188277|188065|1
1735616900000|2024-12-31 03:48:20|188288|188063|188288|188063|188288|188063|188288|188063|1
1735616910000|2024-12-31 03:48:30|188234.5|188104.5|188234.5|188104.5|188234.5|188104.5|188234.5|188104.5|1
1735616920000|2024-12-31 03:48:40|188236.5|188106.5|188231.7|188101.7|188236.5|188106.5|188231.7|188101.7|4
1735616930000|2024-12-31 03:48:50|188233.9|188103.9|188233.9|188103.9|188233.9|188103.9|188233.9|188103.9|1
1735616940000|2024-12-31 03:49:00|188234.2|188104.2|188288|188063|188288|188104.5|188234.2|188063|3
1735616960000|2024-12-31 03:49:20|188287|188065|188288|188066|188288|188066|188287|188065|4
1735616970000|2024-12-31 03:49:30|188235|188067|188233|188103|188236|188106|188232|188067|11
1735616990000|2024-12-31 03:49:50|188233.3|188103.3|188233.3|188103.3|188233.3|188103.3|188233.3|188103.3|1
1735617000000|2024-12-31 03:50:00|188276|188072|188283|188071|188286|188072|188276|188071|6
1735617010000|2024-12-31 03:50:10|188241.2|188111.2|188241.2|188111.2|188241.2|188111.2|188241.2|188111.2|1
1735617020000|2024-12-31 03:50:20|188241|188111|188241|188111|188241|188111|188241|188111|1
1735617030000|2024-12-31 03:50:30|188235.8|188105.8|188236|188106|188236|188106|188235.5|188105.5|4
1735617040000|2024-12-31 03:50:40|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|1
1735617050000|2024-12-31 03:50:50|188236|188106|188236|188106|188236|188106|188236|188106|1
1735617060000|2024-12-31 03:51:00|188236.3|188106.3|188291|188070|188291|188106.3|188236.3|188070|2
1735617070000|2024-12-31 03:51:10|188290||188290||188290||188290||1
1735617080000|2024-12-31 03:51:20|188292|188069|188292|188069|188292|188069|188292|188069|1
1735617090000|2024-12-31 03:51:30|188290|188106.4|188236.4|188106.4|188290|188106.4|188236.4|188106.4|2
1735617100000|2024-12-31 03:51:40|188236.2|188106.2|188235.2|188105.2|188236.2|188106.2|188231.4|188101.4|8
1735617110000|2024-12-31 03:51:50|188235.4|188105.4|188235.4|188105.4|188235.4|188105.4|188235.2|188105.2|3
1735617120000|2024-12-31 03:52:00|188285|188070|188285|188066|188288|188070|188285|188066|6
1735617130000|2024-12-31 03:52:10|188284|188067|188269|188067|188284|188067|188269|188067|2
1735617140000|2024-12-31 03:52:20|188270|188065|188235.7|188105.7|188288|188105.7|188235.5|188064|8
1735617150000|2024-12-31 03:52:30|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|188236.3|188106.3|1
1735617170000|2024-12-31 03:52:50|188236.2|188106.2|188236.2|188106.2|188236.2|188106.2|188236.2|188106.2|1
1735617180000|2024-12-31 03:53:00|188287|188071|188288|188071|188288|188071|188287|188071|2
1735617200000|2024-12-31 03:53:20|188236.5|188106.5|188236.7|188106.7|188236.7|188106.7|188236.5|188106.5|2
1735617210000|2024-12-31 03:53:30|188236.5|188106.5|188228.4|188098.4|188236.5|188106.5|188228.4|188098.4|2
1735617220000|2024-12-31 03:53:40|188236.7|188106.7|188237.2|188107.2|188237.2|188107.2|188236.5|188106.5|4
1735617230000|2024-12-31 03:53:50|188291|188071|188291|188070|188291|188071|188291|188070|2
1735617240000|2024-12-31 03:54:00|188292|188069|188277|188071|188292|188071|188277|188068|5
1735617250000|2024-12-31 03:54:10|188291|188070|188242.2|188112.2|188291|188112.2|188241.9|188070|5
1735617270000|2024-12-31 03:54:30|188241.9|188111.9|188236.4|188106.4|188241.9|188111.9|188236.4|188106.4|4
1735617280000|2024-12-31 03:54:40|188236.9|188106.9|188236.9|188106.9|188236.9|188106.9|188236.9|188106.9|1
1735617300000|2024-12-31 03:55:00|188235.9|188105.9|188235.4|188105.4|188235.9|188105.9|188235.2|188105.2|6
1735617310000|2024-12-31 03:55:10|188288|188070|188233.5|188103.5|188288|188105.3|188233|188070|6
1735617320000|2024-12-31 03:55:20|188233.3|188103.3|188233.8|188103.8|188234.3|188104.3|188233.3|188103.3|5
1735617330000|2024-12-31 03:55:30|188234|188104|188233.8|188103.8|188234|188104|188233.8|188103.8|2
1735617350000|2024-12-31 03:55:50|188282|188068|188282|188068|188282|188068|188282|188068|1
1735617360000|2024-12-31 03:56:00|188233.6|188103.6|188233.6|188103.6|188233.6|188103.6|188233.6|188103.6|1
1735617370000|2024-12-31 03:56:10|188233.3|188103.3|188233.3|188103.3|188233.3|188103.3|188229.3|188099.3|7
1735617380000|2024-12-31 03:56:20|188233.1|188103.1|188233.6|188103.6|188233.6|188103.6|188233.1|188103.1|3
1735617390000|2024-12-31 03:56:30|188233.1|188103.1|188232.9|188102.9|188233.1|188103.1|188232.9|188102.9|2
1735617400000|2024-12-31 03:56:40|188280|188067|188279|188066|188287|188067|188279|188065|7
1735617410000|2024-12-31 03:56:50|188281|188065|188278|188065|188281|188099|188229|188064|6
1735617420000|2024-12-31 03:57:00|188229.4|188066|188235.4|188105.4|188236.1|188106.1|188229.4|188064|10
1735617430000|2024-12-31 03:57:10|188235.1|188105.1|188235.4|188105.4|188236.1|188106.1|188235.1|188105.1|6
1735617440000|2024-12-31 03:57:20|188235.1|188105.1|188235.1|188105.1|188235.1|188105.1|188235.1|188105.1|1
1735617450000|2024-12-31 03:57:30|188277|188063|188277|188063|188277|188063|188277|188063|1
1735617460000|2024-12-31 03:57:40|188278||188278||188278||188278||1
1735617470000|2024-12-31 03:57:50|188277|188100.3|188230.3|188100.3|188277|188100.3|188230.3|188100.3|2
1735617480000|2024-12-31 03:58:00|188231.1|188101.1|188231.1|188101.1|188231.3|188101.3|188231.1|188101.1|3
1735617510000|2024-12-31 03:58:30|188280|188063|188278|188064|188280|188064|188278|188063|2
1735617520000|2024-12-31 03:58:40|188280|188063|188285|188067|188285|188067|188280|188063|7
1735617530000|2024-12-31 03:58:50|188232.9|188068|188232.9|188102.9|188232.9|188102.9|188232.9|188068|2
1735617540000|2024-12-31 03:59:00|188234|188104|188232.2|188102.2|188234.5|188104.5|188231.9|188101.9|7
1735617550000|2024-12-31 03:59:10|188232.7|188102.7|188233.2|188103.2|188233.2|188103.2|188232.7|188102.7|2
1735617560000|2024-12-31 03:59:20|188283|188071|188283|188071|188283|188071|188283|188071|1
1735617570000|2024-12-31 03:59:30|188282|188069|188282|188068|188282|188069|188282|188068|3
1735617580000|2024-12-31 03:59:40|188281|188101.5|188231.5|188101.5|188281|188101.5|188231.5|188101.5|2
1735617590000|2024-12-31 03:59:50|188231.3|188101.3|188233.9|188103.9|188233.9|188103.9|188230.5|188100.5|3
1735617600000|2024-12-31 04:00:00|188237.5|188107.5|188237.9|188107.9|188237.9|188107.9|188237.5|188107.5|2
1735617610000|2024-12-31 04:00:10|188237.6|188107.6|188234.1|188104.1|188237.6|188107.6|188234.1|188104.1|2
1735617620000|2024-12-31 04:00:20|188234.9|188104.9|188232.7|188102.7|188234.9|188104.9|188232.7|188102.7|2
1735617630000|2024-12-31 04:00:30|188229.5|188099.5|188229.5|188099.5|188229.5|188099.5|188229.5|188099.5|1
1735617640000|2024-12-31 04:00:40|188229|188099|188229|188099|188229|188099|188229|188099|1
1735617650000|2024-12-31 04:00:50|188228.2|188098.2|188229|188099|188229|188099|188228.2|188098.2|3
1735617660000|2024-12-31 04:01:00|188229.2|188099.2|188232.3|188102.3|188232.3|188102.3|188229.2|188099.2|3
1735617690000|2024-12-31 04:01:30|188237|188107|188237|188107|188237|188107|188237|188107|1
1735617700000|2024-12-31 04:01:40|188273|188069|188227.5|188097.5|188273|188101.5|188227.5|188069|3
1735617720000|2024-12-31 04:02:00|188230|188100|188230|188100|188230|188100|188230|188100|1
1735617740000|2024-12-31 04:02:20|188274|188069|188274|188069|188274|188069|188274|188069|1
1735617750000|2024-12-31 04:02:30|188238|188108|188278|188067|188278|188108|188238|188067|2
1735617760000|2024-12-31 04:02:40|188277|188102.4|188231.9|188101.9|188277|188102.4|188231.9|188101.9|4
1735617770000|2024-12-31 04:02:50|188231.6|188101.6|188231.6|188101.6|188231.6|188101.6|188231.6|188101.6|1
1735617780000|2024-12-31 04:03:00|188232.4|188102.4|188227.4|188097.4|188232.4|188102.4|188227.4|188097.4|2
1735617790000|2024-12-31 04:03:10|188229.9|188099.9|188270|188070|188272|188100.9|188224.4|188066|6
1735617800000|2024-12-31 04:03:20|188278|188065|188273|188067|188278|188067|188273|188065|4
1735617810000|2024-12-31 04:03:30|188277|188064|188227.2|188097.2|188277|188097.2|188226|188064|6
1735617820000|2024-12-31 04:03:40|188229.4|188099.4|188230.2|188100.2|188230.2|188100.2|188229.4|188099.4|2
1735617840000|2024-12-31 04:04:00|188230.4|188100.4|188230.7|188100.7|188230.7|188100.7|188230.4|188100.4|2
1735617850000|2024-12-31 04:04:10|188269|188067|188269|188067|188269|188067|188269|188067|1
1735617870000|2024-12-31 04:04:30|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|1
1735617910000|2024-12-31 04:05:10|188269|188067|188269|188067|188269|188067|188269|188067|1
1735617920000|2024-12-31 04:05:20|188230|188066|188230.1|188100.1|188230.8|188100.8|188226|188066|5
1735617930000|2024-12-31 04:05:30|188229.8|188099.8|188226.8|188096.8|188229.8|188099.8|188223.8|188093.8|6
1735617960000|2024-12-31 04:06:00|188226|188096|188229.5|188099.5|188274|188100|188226|188065|6
1735617970000|2024-12-31 04:06:10|188230|188100|188230.5|188100.5|188230.5|188100.5|188230|188100|2
1735617980000|2024-12-31 04:06:20|188228.7|188098.7|188228.6|188098.6|188228.7|188098.7|188228.6|188098.6|2
1735617990000|2024-12-31 04:06:30|188228.4|188098.4|188228.4|188098.4|188228.9|188098.9|188228.4|188098.4|3
1735618010000|2024-12-31 04:06:50|188230|188100|188230|188100|188230|188100|188230|188100|1
1735618020000|2024-12-31 04:07:00|188230.5|188100.5|188225.5|188095.5|188231|188101|188225.5|188095.5|5
1735618030000|2024-12-31 04:07:10|188226|188096|188226|188096|188226|188096|188226|188096|1
1735618060000|2024-12-31 04:07:40|188228.5|188098.5|188224|188094|188228.8|188098.8|188224|188094|4
1735618080000|2024-12-31 04:08:00|188226.5|188096.5|188222|188092|188226.5|188096.5|188222|188092|4
1735618090000|2024-12-31 04:08:10|188224.9|188094.9|188224.9|188094.9|188224.9|188094.9|188224.9|188094.9|1
1735618120000|2024-12-31 04:08:40|188222|188092|188226.5|188096.5|188226.5|188096.5|188222|188092|2
1735618140000|2024-12-31 04:09:00|188231.5|188101.5|188231.8|188101.8|188231.8|188101.8|188231.5|188101.5|2
1735618150000|2024-12-31 04:09:10|188232.8|188102.8|188232.8|188102.8|188232.8|188102.8|188232.8|188102.8|1
1735618160000|2024-12-31 04:09:20|188232|188102|188232|188102|188232|188102|188232|188102|1
1735618170000|2024-12-31 04:09:30|188226.5|188096.5|188226.5|188096.5|188226.5|188096.5|188226.5|188096.5|1
1735618180000|2024-12-31 04:09:40|188226.3|188096.3|188231.7|188101.7|188231.7|188101.7|188226.3|188096.3|2
1735618200000|2024-12-31 04:10:00|188231.9|188101.9|188231.9|188101.9|188231.9|188101.9|188231.9|188101.9|1
1735618210000|2024-12-31 04:10:10|188227.5|188097.5|188227.5|188097.5|188227.5|188097.5|188227.5|188097.5|1
1735618230000|2024-12-31 04:10:30|188227|188097|188230.5|188100.5|188270|188100.5|188227|188065|4
1735618240000|2024-12-31 04:10:40|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|188230.3|188100.3|1
1735618250000|2024-12-31 04:10:50|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|1
1735618260000|2024-12-31 04:11:00|188271|188066|188271|188066|188271|188066|188271|188066|1
1735618270000|2024-12-31 04:11:10||188067||188067||188067||188067|1
1735618280000|2024-12-31 04:11:20|188231|188101|188221|188091|188273|188101|188218|188066|9
1735618290000|2024-12-31 04:11:30|188223.3|188093.3|188227.1|188097.1|188227.8|188097.8|188210.9|188080.9|6
1735618310000|2024-12-31 04:11:50|188227.3|188097.3|188227.3|188097.3|188227.6|188097.6|188227.3|188097.3|3
1735618320000|2024-12-31 04:12:00|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|1
1735618330000|2024-12-31 04:12:10|188264|188064|188229.5|188099.5|188264|188099.5|188229.5|188064|2
1735618340000|2024-12-31 04:12:20|188225|188095|188265|188061|188265|188095|188225|188061|2
1735618350000|2024-12-31 04:12:30|188222|188092|188224.1|188094.1|188224.1|188094.1|188222|188092|2
1735618380000|2024-12-31 04:13:00|188222|188092|188222|188092|188222|188092|188222|188092|1
1735618400000|2024-12-31 04:13:20|188221.5|188091.5|188233.2|188103.2|188233.2|188103.2|188221.5|188091.5|5
1735618420000|2024-12-31 04:13:40|188230.7|188100.7|188232|188102|188232.2|188102.2|188230.2|188100.2|7
1735618430000|2024-12-31 04:13:50|188229.7|188099.7|188229.5|188099.5|188229.7|188099.7|188229.5|188099.5|2
1735618440000|2024-12-31 04:14:00|188223|188093|188222.5|188092.5|188223|188093|188222.5|188092.5|2
1735618460000|2024-12-31 04:14:20|188224.1|188094.1|188224.1|188094.1|188224.1|188094.1|188224.1|188094.1|1
1735618490000|2024-12-31 04:14:50|188222.5|188092.5|188218|188088|188222.5|188092.5|188218|188088|2
1735618500000|2024-12-31 04:15:00|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|1
1735618510000|2024-12-31 04:15:10|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|1
1735618550000|2024-12-31 04:15:50|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|188222.5|188092.5|1
1735618570000|2024-12-31 04:16:10|188223.3|188093.3|188223.3|188093.3|188223.3|188093.3|188223.3|188093.3|1
1735618600000|2024-12-31 04:16:40|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|188223.6|188093.6|1
1735618610000|2024-12-31 04:16:50|188223|188093|188223|188093|188223|188093|188223|188093|1
1735618620000|2024-12-31 04:17:00|188222.5|188092.5|188223.6|188093.6|188223.6|188093.6|188222.5|188092.5|3
1735618660000|2024-12-31 04:17:40|188223|188093|188223|188093|188223|188093|188223|188093|1
1735618670000|2024-12-31 04:17:50|188218|188088|188219.5|188089.5|188219.5|188089.5|188218|188088|2
1735618680000|2024-12-31 04:18:00|188221|188091|188227.1|188097.1|188227.1|188097.1|188221|188091|2
1735618690000|2024-12-31 04:18:10|188227.3|188097.3|188230.1|188100.1|188230.1|188100.1|188227.3|188097.3|3
1735618720000|2024-12-31 04:18:40|188227|188097|188227|188097|188227|188097|188227|188097|1
1735618730000|2024-12-31 04:18:50|188226.2|188096.2|188226.2|188096.2|188226.2|188096.2|188226.2|188096.2|1
1735618760000|2024-12-31 04:19:20|188227|188097|188227|188097|188227|188097|188227|188097|1
1735618790000|2024-12-31 04:19:50|188226.3|188096.3|188226.5|188096.5|188226.5|188096.5|188226.3|188096.3|2
1735618810000|2024-12-31 04:20:10|188226.3|188096.3|188226|188096|188226.3|188096.3|188226|188096|2
1735618830000|2024-12-31 04:20:30|188261|188061|188261|188061|188261|188061|188261|188061|1
1735618840000|2024-12-31 04:20:40|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|1
1735618850000|2024-12-31 04:20:50|188226|188096|188226|188096|188226|188096|188226|188096|1
1735618860000|2024-12-31 04:21:00|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|188225.8|188095.8|1
1735618880000|2024-12-31 04:21:20|188261|188061|188261|188061|188261|188061|188261|188061|1
1735618900000|2024-12-31 04:21:40|188226.5|188096.5|188226|188096|188226.5|188096.5|188226|188096|2
1735618920000|2024-12-31 04:22:00|188225.8|188095.8|188263.9|188063.1|188276.5|188097.5|188225.8|188048.1|4
1735618930000|2024-12-31 04:22:10|188228.5|188098.5|188271|188061|188271|188098.8|188228.5|188061|4
1735618940000|2024-12-31 04:22:20|188272|188062|188272|188062|188272|188062|188272|188062|1
1735618950000|2024-12-31 04:22:30|188273|188090|188223.5|188093.5|188273|188093.5|188220|188090|4
1735618960000|2024-12-31 04:22:40|188223.2|188093.2|188223.2|188093.2|188223.5|188093.5|188223.2|188093.2|3
1735618970000|2024-12-31 04:22:50|188223|188093|188223.2|188093.2|188223.2|188093.2|188223|188093|2
1735618980000|2024-12-31 04:23:00|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|1
1735618990000|2024-12-31 04:23:10|188221|188091|188221|188091|188221|188091|188221|188091|1
1735619010000|2024-12-31 04:23:30|188223.5|188093.5|188224.4|188094.4|188224.4|188094.4|188222.5|188092.5|4
1735619020000|2024-12-31 04:23:40|188224.6|188094.6|188224.6|188094.6|188224.6|188094.6|188224.6|188094.6|1
1735619030000|2024-12-31 04:23:50|188226.8|188096.8|188227.3|188097.3|188227.8|188097.8|188226.8|188096.8|3
1735619040000|2024-12-31 04:24:00|188226.8|188096.8|188263|188063|188263|188096.8|188226.8|188063|2
1735619050000|2024-12-31 04:24:10|188277|188055|188263|188057|188277|188057|188263|188055|5
1735619060000|2024-12-31 04:24:20|188262|188094.5|188224.5|188094.5|188262|188094.5|188224.5|188094.5|2
1735619070000|2024-12-31 04:24:30|188224.8|188094.8|188224.3|188094.3|188224.8|188094.8|188224.3|188094.3|2
1735619080000|2024-12-31 04:24:40|188224|188094|188223.8|188093.8|188224.3|188094.3|188223.8|188093.8|3
1735619090000|2024-12-31 04:24:50|188222.8|188092.8|188222.8|188092.8|188222.8|188092.8|188222.8|188092.8|1
1735619100000|2024-12-31 04:25:00|188221|188091|188221|188091|188221|188091|188221|188091|1
1735619120000|2024-12-31 04:25:20|188223.1|188093.1|188223.1|188093.1|188223.1|188093.1|188223.1|188093.1|1
1735619130000|2024-12-31 04:25:30|188229.1|188099.1|188223.6|188093.6|188229.1|188099.1|188223.6|188093.6|2
1735619140000|2024-12-31 04:25:40|188224.1|188094.1|188229.1|188099.1|188229.1|188099.1|188221.6|188091.6|3
1735619150000|2024-12-31 04:25:50|188229.3|188099.3|188229.1|188099.1|188229.8|188099.8|188228.3|188098.3|6
1735619160000|2024-12-31 04:26:00|188229.3|188099.3|188274|188064|188274|188099.6|188229.3|188064|3
1735619170000|2024-12-31 04:26:10|188275||188277||188277||188275||3
1735619190000|2024-12-31 04:26:30|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|188230.5|188100.5|1
1735619200000|2024-12-31 04:26:40|188227.8|188097.8|188227.8|188097.8|188227.8|188097.8|188227.8|188097.8|1
1735619230000|2024-12-31 04:27:10|188265|188065|188265|188065|188265|188065|188265|188065|1
1735619240000|2024-12-31 04:27:20|188227.9|188097.9|188227.9|188097.9|188227.9|188097.9|188227.9|188097.9|1
1735619270000|2024-12-31 04:27:50|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|188227.6|188097.6|1
1735619280000|2024-12-31 04:28:00|188268|188064|188234|188104|188280|188104|188234|188063|3
1735619290000|2024-12-31 04:28:10|188233|188103|188266|188066|188266|188103|188224.5|188060|6
1735619300000|2024-12-31 04:28:20|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|1
1735619330000|2024-12-31 04:28:50|188266|188066|188266|188066|188266|188066|188266|188066|1
1735619350000|2024-12-31 04:29:10|188234.5|188104.5|188228.7|188098.7|188234.5|188104.5|188228.7|188098.7|2
1735619380000|2024-12-31 04:29:40|188266|188066|188280|188073|188280|188073|188266|188066|2
1735619390000|2024-12-31 04:29:50|188277|188064|188222|188092|188277|188099.5|188222|188062|4
1735619410000|2024-12-31 04:30:10|188224.2|188094.2|188224.2|188094.2|188224.2|188094.2|188224.2|188094.2|1
1735619440000|2024-12-31 04:30:40|188222|188092|188222|188092|188222|188092|188222|188092|1
1735619450000|2024-12-31 04:30:50|188223|188093|188223|188093|188223|188093|188223|188093|1
1735619460000|2024-12-31 04:31:00|188223.5|188093.5|188224.9|188094.9|188224.9|188094.9|188223.5|188093.5|4
1735619470000|2024-12-31 04:31:10|188225.2|188095.2|188229.2|188099.2|188229.2|188099.2|188225.2|188095.2|2
1735619500000|2024-12-31 04:31:40|188268|188068|188268|188068|188268|188068|188268|188068|1
1735619520000|2024-12-31 04:32:00|188229.9|188099.9|188229.9|188099.9|188229.9|188099.9|188229.9|188099.9|1
1735619530000|2024-12-31 04:32:10|188228.9|188098.9|188228.9|188098.9|188228.9|188098.9|188228.9|188098.9|1
1735619550000|2024-12-31 04:32:30|188268|188063|188268|188063|188268|188063|188268|188063|1
1735619570000|2024-12-31 04:32:50|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|188228.7|188098.7|1
1735619580000|2024-12-31 04:33:00|188229|188099|188229|188099|188229|188099|188229|188099|1
1735619590000|2024-12-31 04:33:10|188238.3|188108.3|188307.5|188106.7|188327.5|188114.7|188238.3|188105.1|5
1735619600000|2024-12-31 04:33:20|188308.1|188105.7|188272.6|188142.6|188308.1|188142.6|188272.6|188105.7|2
1735619620000|2024-12-31 04:33:40|188275.2|188145.2|188283|188153|188283|188153|188275.2|188145.2|4
1735619630000|2024-12-31 04:33:50|188377|188059|188373|188061|188377|188061|188373|188059|2
1735619640000|2024-12-31 04:34:00|188282|188152|188281.5|188151.5|188282|188152|188281.5|188151.5|2
1735619650000|2024-12-31 04:34:10|188274.8|188144.8|188275.1|188145.1|188275.1|188145.1|188274.8|188144.8|2
1735619680000|2024-12-31 04:34:40|188282|188152|188282|188152|188282|188152|188282|188152|1
1735619690000|2024-12-31 04:34:50|188373|188061|188373|188061|188373|188061|188373|188061|1
1735619700000|2024-12-31 04:35:00|188282|188152|188275.5|188145.5|188282|188152|188275.5|188145.5|2
1735619710000|2024-12-31 04:35:10|188273.3|188143.3|188273.3|188143.3|188273.3|188143.3|188273.3|188143.3|1
1735619720000|2024-12-31 04:35:20|188265.5|188135.5|188279.3|188050.6|188279.3|188135.5|188232.4|188050.6|9
1735619730000|2024-12-31 04:35:30|188278.7|188050.9|188224.9|188094.9|188278.7|188095.2|188224.9|188050.9|6
1735619740000|2024-12-31 04:35:40|188225.2|188095.2|188224.3|188094.3|188225.2|188095.2|188224.3|188094.3|2
1735619750000|2024-12-31 04:35:50|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|188223.5|188093.5|1
1735619760000|2024-12-31 04:36:00|188223|188093|188222.5|188092.5|188223|188093|188222.5|188092.5|2
1735619770000|2024-12-31 04:36:10|188224|188094|188224|188094|188224|188094|188224|188094|1
1735619790000|2024-12-31 04:36:30|188224.4|188094.4|188223.5|188093.5|188224.4|188094.4|188223.5|188093.5|2
1735619800000|2024-12-31 04:36:40|188221.5|188091.5|188221.5|188091.5|188221.5|188091.5|188221.5|188091.5|1
1735619810000|2024-12-31 04:36:50|188221|188091|188221|188091|188221|188091|188221|188091|1
1735619820000|2024-12-31 04:37:00|188221.5|188091.5|188269|188063|188270|188091.5|188221.5|188060|6
1735619830000|2024-12-31 04:37:10|188228.3|188098.3|188228.5|188098.5|188228.5|188098.5|188228.3|188098.3|2
1735619860000|2024-12-31 04:37:40|188269|188064|188269|188064|188269|188064|188269|188064|1
1735619870000|2024-12-31 04:37:50||188063||188063||188063||188063|1
1735619880000|2024-12-31 04:38:00|188271|188064|188235.1|188105.1|188282|188105.1|188233.8|188062|9
1735619900000|2024-12-31 04:38:20|188234|188104|188230.6|188100.6|188234.8|188104.8|188230.3|188100.3|8
1735619910000|2024-12-31 04:38:30|188275|188065|188275|188066|188275|188066|188275|188065|2
1735619920000|2024-12-31 04:38:40|188278|188064|188275|188062|188278|188064|188275|188062|6
1735619930000|2024-12-31 04:38:50|188274|188063|188276|188062|188277|188064|188273|188062|9
1735619940000|2024-12-31 04:39:00|188230.6|188064|188230.9|188100.9|188230.9|188100.9|188229.8|188064|5
1735619950000|2024-12-31 04:39:10|188229.6|188099.6|188230.7|188100.7|188230.7|188100.7|188229.6|188099.6|3
1735619960000|2024-12-31 04:39:20|188230.2|188100.2|188230.2|188100.2|188230.2|188100.2|188230.2|188100.2|1
1735619970000|2024-12-31 04:39:30|188277|188061|188272|188062|188277|188062|188272|188061|2
1735619980000|2024-12-31 04:39:40|188267|188061|188226|188096|188272|188096|188226|188061|4
1735619990000|2024-12-31 04:39:50|188227|188097|188226.1|188096.1|188227|188097|188226.1|188096.1|2
1735620000000|2024-12-31 04:40:00|188229.4|188099.4|188229.9|188099.9|188229.9|188099.9|188229.4|188099.4|2
1735620010000|2024-12-31 04:40:10|188227.6|188097.6|188227.4|188097.4|188227.6|188097.6|188222.9|188092.9|4
1735620020000|2024-12-31 04:40:20|188227.2|188097.2|188227.2|188097.2|188227.2|188097.2|188227.2|188097.2|1
1735620030000|2024-12-31 04:40:30|188269|188058|188220.5|188090.5|188269|188090.5|188220.5|188058|2
1735620040000|2024-12-31 04:40:40|188268|188058|188271|188058|188271|188058|188268|188058|2
1735620050000|2024-12-31 04:40:50|188227.3|188097.3|188227.3|188097.3|188227.3|188097.3|188227.3|188097.3|1
1735620070000|2024-12-31 04:41:10|188227.6|188097.6|188223.3|188093.3|188227.6|188097.6|188223.3|188093.3|3
1735620080000|2024-12-31 04:41:20|188222|188092|188223|188093|188223|188093|188222|188092|3
1735620090000|2024-12-31 04:41:30|188223.5|188093.5|188223|188093|188223.5|188093.5|188223|188093|2
1735620100000|2024-12-31 04:41:40|188223.5|188093.5|188238.4|188029|188238.4|188093.5|188218.5|188029|4
1735620110000|2024-12-31 04:41:50|188198.4|188068.4|188198.6|188068.6|188198.6|188068.6|188198.4|188068.4|2
1735620120000|2024-12-31 04:42:00|188198.7|188068.7|188198.4|188068.4|188198.7|188068.7|188198.4|188068.4|2
1735620130000|2024-12-31 04:42:10|188238.4|188029|188304.5|187962.5|188304.5|188029|188238.4|187962.5|2
1735620150000|2024-12-31 04:42:30|188198|188068|188197.4|188067.4|188198|188068|188197.4|188067.4|2
1735620170000|2024-12-31 04:42:50|188237|188027.6|188178.6|187977.2|188237|188027.6|188141.2|187976.7|13
1735620180000|2024-12-31 04:43:00|188178|187977.8|188142.1|188012.1|188193.1|188013.2|188140.7|187959.7|10
1735620190000|2024-12-31 04:43:10|188142.4|188012.4|188142.2|188012.2|188142.4|188012.4|188142.1|188012.1|3
1735620200000|2024-12-31 04:43:20|188142.4|188012.4|188123.5|187993.5|188142.4|188012.4|188123.5|187993.5|7
1735620210000|2024-12-31 04:43:30|188123.6|187993.6|188123.5|187993.5|188123.8|187993.8|188123.5|187993.5|3
1735620220000|2024-12-31 04:43:40|188123.8|187993.8|188123.8|187993.8|188123.8|187993.8|188123.8|187993.8|1
1735620230000|2024-12-31 04:43:50|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620250000|2024-12-31 04:44:10|188122.5|187992.5|188124.8|187994.8|188124.8|187994.8|188122.5|187992.5|2
1735620260000|2024-12-31 04:44:20|188124.6|187994.6|188124.6|187994.6|188124.6|187994.6|188124.6|187994.6|1
1735620280000|2024-12-31 04:44:40|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620310000|2024-12-31 04:45:10|188124.5|187994.5|188124.5|187994.5|188124.5|187994.5|188124.5|187994.5|1
1735620340000|2024-12-31 04:45:40|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620360000|2024-12-31 04:46:00|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|188123.1|187993.1|1
1735620400000|2024-12-31 04:46:40|188122|187992|188122|187992|188122|187992|188122|187992|1
1735620410000|2024-12-31 04:46:50|188121.5|187991.5|188121|187991|188121.5|187991.5|188121|187991|2
1735620420000|2024-12-31 04:47:00|188113|187983|188114.5|187984.5|188114.5|187984.5|188113|187983|2
1735620440000|2024-12-31 04:47:20|188120.2|187990.2|188124|187994|188124.4|187994.4|188120.2|187990.2|7
1735620450000|2024-12-31 04:47:30|188123.7|187993.7|188123.7|187993.7|188123.7|187993.7|188123.7|187993.7|1
1735620460000|2024-12-31 04:47:40|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|188123.4|187993.4|1
1735620480000|2024-12-31 04:48:00|188119.5|187989.5|188113.5|187983.5|188119.5|187989.5|188113.5|187983.5|2
1735620500000|2024-12-31 04:48:20|188120.4|187990.4|188120.4|187990.4|188120.4|187990.4|188120.4|187990.4|1
1735620530000|2024-12-31 04:48:50|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|1
1735620550000|2024-12-31 04:49:10|188119.8|187989.8|188119.8|187989.8|188119.8|187989.8|188119.8|187989.8|1
1735620580000|2024-12-31 04:49:40|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|1
1735620590000|2024-12-31 04:49:50|188113|187983|188113.5|187983.5|188113.5|187983.5|188113|187983|2
1735620610000|2024-12-31 04:50:10|188118.9|187988.9|188118.9|187988.9|188118.9|187988.9|188118.9|187988.9|1
1735620630000|2024-12-31 04:50:30|188118.7|187988.7|188118.7|187988.7|188119.2|187989.2|188117.7|187987.7|5
1735620640000|2024-12-31 04:50:40|188118.9|187988.9|188113.5|187983.5|188118.9|187988.9|188113.5|187983.5|2
1735620650000|2024-12-31 04:50:50|188113|187983|188114|187984|188114|187984|188113|187983|2
1735620660000|2024-12-31 04:51:00|188119.6|187989.6|188119.4|187989.4|188119.6|187989.6|188119.4|187989.4|2
1735620680000|2024-12-31 04:51:20|188119.2|187989.2|188119.2|187989.2|188119.2|187989.2|188119.2|187989.2|1
1735620720000|2024-12-31 04:52:00|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|188113.5|187983.5|1
1735620740000|2024-12-31 04:52:20|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735620750000|2024-12-31 04:52:30|188118.9|187988.9|188119.4|187989.4|188119.4|187989.4|188118.9|187988.9|2
1735620760000|2024-12-31 04:52:40|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735620770000|2024-12-31 04:52:50|188113.5|187983.5|188114|187984|188114|187984|188111|187981|3
1735620780000|2024-12-31 04:53:00|188113|187983|188109.5|187979.5|188113|187983|188109.5|187979.5|3
1735620790000|2024-12-31 04:53:10|188112.1|187982.1|188111.9|187981.9|188112.1|187982.1|188111.9|187981.9|2
1735620810000|2024-12-31 04:53:30|188111.6|187981.6|188111.6|187981.6|188111.6|187981.6|188111.6|187981.6|1
1735620820000|2024-12-31 04:53:40|188112.1|187982.1|188112.8|187982.8|188112.8|187982.8|188112.1|187982.1|2
1735620830000|2024-12-31 04:53:50|188111|187981|188111|187981|188111|187981|188111|187981|1
1735620840000|2024-12-31 04:54:00|188104.7|187974.7|188100|187970|188104.7|187974.7|188100|187970|5
1735620870000|2024-12-31 04:54:30|188098|187968|188096|187966|188098|187968|188096|187966|4
1735620880000|2024-12-31 04:54:40|188095.5|187965.5|188095|187965|188095.5|187965.5|188093.5|187963.5|3
1735620890000|2024-12-31 04:54:50|188094.5|187964.5|188137.2|187885.7|188142.2|187964.5|188086.4|187878.3|4
1735620900000|2024-12-31 04:55:00|188138.5|187881.7|188117.2|187903.7|188138.5|187903.7|188117.2|187881.7|6
1735620910000|2024-12-31 04:55:10|188074.3|187944.3|188074.1|187944.1|188074.3|187944.3|188074.1|187944.1|2
1735620920000|2024-12-31 04:55:20|188074.3|187944.3|188109|187902|188109|187944.3|188074.3|187902|2
1735620930000|2024-12-31 04:55:30|188122|187903|188096.6|187966.6|188122|187970.4|188096.4|187903|7
1735620940000|2024-12-31 04:55:40|188096.4|187966.4|188101.6|187971.6|188101.6|187971.6|188096.4|187966.4|6
1735620950000|2024-12-31 04:55:50|188101.9|187971.9|188097.9|187967.9|188101.9|187971.9|188097.9|187967.9|5
1735620960000|2024-12-31 04:56:00|188097.7|187967.7|188101.5|187971.5|188101.5|187971.5|188097.7|187967.7|3
1735620980000|2024-12-31 04:56:20|188099.7|187969.7|188099.7|187969.7|188099.7|187969.7|188099.7|187969.7|1
1735620990000|2024-12-31 04:56:30|188100.2|187970.2|188103.7|187973.7|188103.7|187973.7|188100.2|187970.2|3
1735621000000|2024-12-31 04:56:40|188102.2|187972.2|188101.4|187971.4|188102.2|187972.2|188101.4|187971.4|2
1735621010000|2024-12-31 04:56:50|188101.7|187971.7|188100.4|187970.4|188101.7|187971.7|188100.4|187970.4|5
1735621020000|2024-12-31 04:57:00|188102|187972|188111.5|187981.5|188111.5|187981.5|188102|187972|6
1735621040000|2024-12-31 04:57:20|188110.5|187980.5|188109|187979|188111|187981|188106.5|187976.5|8
1735621060000|2024-12-31 04:57:40|188106.9|187976.9|188110.2|187980.2|188110.2|187980.2|188106.9|187976.9|4
1735621070000|2024-12-31 04:57:50|188108.4|187978.4|188110|187980|188110.8|187980.8|188108.4|187978.4|3
1735621080000|2024-12-31 04:58:00|188111|187981|188111|187981|188111|187981|188111|187981|1
1735621090000|2024-12-31 04:58:10|188109|187979|188107.2|187977.2|188111.5|187981.5|188102.5|187972.5|7
1735621100000|2024-12-31 04:58:20|188102.5|187972.5|188103.2|187973.2|188103.2|187973.2|188101|187971|3
1735621110000|2024-12-31 04:58:30|188103.5|187973.5|188103.5|187973.5|188103.5|187973.5|188103.5|187973.5|1
1735621120000|2024-12-31 04:58:40|188112.3|187982.3|188123.3|187993.3|188123.3|187993.3|188112.3|187982.3|4
1735621140000|2024-12-31 04:59:00|188123.5|187993.5|188123.5|187993.5|188123.5|187993.5|188123.5|187993.5|1
1735621160000|2024-12-31 04:59:20|188121|187991|188121|187991|188121|187991|188121|187991|1
1735621170000|2024-12-31 04:59:30|188122|187992|188123.5|187993.5|188123.5|187993.5|188122|187992|2
1735621180000|2024-12-31 04:59:40|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|1
1735621190000|2024-12-31 04:59:50|188126.9|187996.9|188127.4|187997.4|188127.4|187997.4|188126.9|187996.9|2
1735621200000|2024-12-31 05:00:00|188126.7|187996.7|188126.7|187996.7|188126.7|187996.7|188126.7|187996.7|1
1735621210000|2024-12-31 05:00:10|188124|187994|188124|187994|188124|187994|188124|187994|1
1735621230000|2024-12-31 05:00:30|188124.5|187994.5|188127.1|187997.1|188127.1|187997.1|188124.5|187994.5|2
1735621240000|2024-12-31 05:00:40|188126.9|187996.9|188126.9|187996.9|188126.9|187996.9|188126.9|187996.9|1
1735621260000|2024-12-31 05:01:00|188126.6|187996.6|188123.5|187993.5|188126.6|187996.6|188123.5|187993.5|2
1735621280000|2024-12-31 05:01:20|188123|187993|188122|187992|188123.5|187993.5|188122|187992|3
1735621290000|2024-12-31 05:01:30|188126.2|187996.2|188126.9|187996.9|188126.9|187996.9|188126.2|187996.2|2
1735621310000|2024-12-31 05:01:50|188127.7|187997.7|188127.7|187997.7|188127.9|187997.9|188127.7|187997.7|3
1735621320000|2024-12-31 05:02:00|188127.4|187997.4|188123.5|187993.5|188127.4|187997.4|188123.5|187993.5|2
1735621340000|2024-12-31 05:02:20|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|188126.4|187996.4|1
1735621370000|2024-12-31 05:02:50|188141.6|188011.6|188210.8|187960.2|188222.8|188011.6|188141.6|187960.2|3
1735621380000|2024-12-31 05:03:00|188209.1|187960.9|188198.5|187963.9|188209.1|187963.9|188198.5|187960.9|2
1735621390000|2024-12-31 05:03:10|188190.8|187971.5|188185.8|187971.1|188191.4|187977.2|188185.1|187965.7|10
1735621400000|2024-12-31 05:03:20|188184.9|187972.2|188183.6|187956|188241|187972.2|188183.6|187899|5
1735621410000|2024-12-31 05:03:30|188128.7|187998.7|188129.9|187999.9|188129.9|187999.9|188128.4|187998.4|11
1735621420000|2024-12-31 05:03:40|188129.7|187999.7|188129.7|187999.7|188129.9|187999.9|188129.7|187999.7|5
1735621430000|2024-12-31 05:03:50|188129.3|187999.3|188129.1|187999.1|188129.4|187999.4|188129.1|187999.1|3
1735621440000|2024-12-31 05:04:00|188122.1|187992.1|188119.1|187989.1|188127.7|187997.7|188118.8|187988.8|13
1735621450000|2024-12-31 05:04:10|188118.8|187988.8|188118.8|187988.8|188118.8|187988.8|188118.8|187988.8|1
1735621460000|2024-12-31 05:04:20|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|188119.1|187989.1|1
1735621470000|2024-12-31 05:04:30|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735621490000|2024-12-31 05:04:50|188122.1|187992.1|188122.1|187992.1|188122.1|187992.1|188122.1|187992.1|1
1735621520000|2024-12-31 05:05:20|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735621550000|2024-12-31 05:05:50|188121.7|187991.7|188121.7|187991.7|188121.7|187991.7|188121.7|187991.7|1
1735621580000|2024-12-31 05:06:20|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735621600000|2024-12-31 05:06:40|188122.6|187992.6|188122.6|187992.6|188122.6|187992.6|188122.6|187992.6|1
1735621620000|2024-12-31 05:07:00|188123.6|187993.6|188125.3|187995.3|188125.3|187995.3|188123.6|187993.6|4
1735621630000|2024-12-31 05:07:10|188124.8|187994.8|188122.1|187992.1|188124.8|187994.8|188122.1|187992.1|2
1735621640000|2024-12-31 05:07:20|188114.5|187984.5|188114.5|187984.5|188114.5|187984.5|188114.5|187984.5|1
1735621650000|2024-12-31 05:07:30|188117|187987|188117|187987|188117|187987|188117|187987|1
1735621660000|2024-12-31 05:07:40|188117.5|187987.5|188126.1|187996.1|188126.1|187996.1|188117.5|187987.5|4
1735621670000|2024-12-31 05:07:50|188126.3|187996.3|188126.3|187996.3|188126.3|187996.3|188126.3|187996.3|1
1735621680000|2024-12-31 05:08:00|188125.1|187995.1|188123.9|187993.9|188125.1|187995.1|188123.9|187993.9|2
1735621690000|2024-12-31 05:08:10|188117|187987|188117|187987|188117|187987|188117|187987|1
1735621700000|2024-12-31 05:08:20|188122.8|187992.8|188122.8|187992.8|188122.8|187992.8|188122.8|187992.8|1
1735621720000|2024-12-31 05:08:40|188128.6|187998.6|188128.6|187998.6|188128.6|187998.6|188128.6|187998.6|1
1735621730000|2024-12-31 05:08:50|188117|187987|188117|187987|188117|187987|188117|187987|1
1735621740000|2024-12-31 05:09:00|188112.1|187982.1|188134.5|187902.7|188136.1|187982.1|188099.4|187899.1|7
1735621750000|2024-12-31 05:09:10|188133.5|187903.1|188133.1|187903.4|188133.5|187903.4|188133.1|187903.1|2
1735621760000|2024-12-31 05:09:20|188083.2|187953.2|188083.2|187953.2|188083.3|187953.3|188083.2|187953.2|3
1735621770000|2024-12-31 05:09:30|188129|187907|188128|187908|188129|187908|188128|187907|2
1735621780000|2024-12-31 05:09:40|188127|187909|188127|187909|188127|187909|188127|187909|1
1735621790000|2024-12-31 05:09:50|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|1
1735621800000|2024-12-31 05:10:00|188132.5|187902.7|188132.5|187902.7|188132.5|187902.7|188132.5|187902.7|1
1735621810000|2024-12-31 05:10:10|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|1
1735621830000|2024-12-31 05:10:30|188126|187910|188133|187909.9|188145.7|187937.4|188067.4|187877.9|5
1735621840000|2024-12-31 05:10:40|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|1
1735621850000|2024-12-31 05:10:50|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|1
1735621860000|2024-12-31 05:11:00|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|188125.3|187902.3|1
1735621870000|2024-12-31 05:11:10|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|188081.6|187951.6|1
1735621880000|2024-12-31 05:11:20|188196|187854|188175|187833|188196|187854|188175|187833|6
1735621890000|2024-12-31 05:11:30|188108|187900|188108|187900|188108|187900|188108|187900|1
1735621900000|2024-12-31 05:11:40|188073.2|187901|188073.2|187943.2|188073.2|187943.2|188073.2|187901|2
1735621930000|2024-12-31 05:12:10|188107|187902|188107|187902|188107|187902|188107|187902|1
1735621950000|2024-12-31 05:12:30|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|188073.1|187943.1|1
1735621990000|2024-12-31 05:13:10|188107|187902|188107|187902|188107|187902|188107|187902|1
1735622010000|2024-12-31 05:13:30|188073.4|187943.4|188073.4|187943.4|188073.4|187943.4|188073.4|187943.4|1
1735622020000|2024-12-31 05:13:40|188071.9|187941.9|188068.7|187938.7|188071.9|187941.9|188068.7|187938.7|2
1735622030000|2024-12-31 05:13:50|188070.4|187940.4|188069.1|187939.1|188070.4|187940.4|188069.1|187939.1|2
1735622040000|2024-12-31 05:14:00|188068.4|187938.4|188096|187894|188096|187938.4|188068.4|187894|2
1735622050000|2024-12-31 05:14:10||187895||187895||187895||187895|1
1735622060000|2024-12-31 05:14:20|188067.1|187896|188067.1|187937.1|188067.1|187937.1|188067.1|187896|2
1735622080000|2024-12-31 05:14:40|188066.1|187936.1|188066.1|187936.1|188069.1|187939.1|188065.1|187935.1|5
1735622090000|2024-12-31 05:14:50|188059|187929|188059|187929|188059|187929|188059|187929|1
1735622110000|2024-12-31 05:15:10|188058.5|187928.5|188058.5|187928.5|188058.5|187928.5|188058.5|187928.5|1
1735622120000|2024-12-31 05:15:20|188066.3|187936.3|188066.3|187936.3|188066.3|187936.3|188066.3|187936.3|1
1735622130000|2024-12-31 05:15:30|188068.5|187938.5|188065.8|187935.8|188068.5|187938.5|188065.8|187935.8|2
1735622140000|2024-12-31 05:15:40|188066|187936|188066|187936|188066|187936|188066|187936|1
1735622160000|2024-12-31 05:16:00|188058|187928|188059|187929|188059|187929|188058|187928|2
1735622170000|2024-12-31 05:16:10|188067.3|187937.3|188067.3|187937.3|188067.3|187937.3|188067.3|187937.3|1
1735622200000|2024-12-31 05:16:40|188066.6|187936.6|188066.6|187936.6|188066.6|187936.6|188066.6|187936.6|1
1735622210000|2024-12-31 05:16:50|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|1
1735622230000|2024-12-31 05:17:10|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|188066.2|187936.2|1
1735622260000|2024-12-31 05:17:40|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|188057.5|187927.5|1
1735622280000|2024-12-31 05:18:00|188066|187936|188066|187936|188066|187936|188066|187936|1
1735622310000|2024-12-31 05:18:30|188115|187891|188114.6|187903|188116.6|187903|188114.6|187891|4
1735622330000|2024-12-31 05:18:50||187903.5||187903.5||187903.5||187903.5|1
1735622340000|2024-12-31 05:19:00|188114.1||188114.1||188114.1||188114.1||1
1735622350000|2024-12-31 05:19:10|188111|187905|188111|187905|188111|187905|188111|187905|1
1735622360000|2024-12-31 05:19:20|188112|187898|188112|187898|188112|187898|188112|187898|1
1735622370000|2024-12-31 05:19:30|188114.3|187896|188113.9|187900.3|188114.3|187900.3|188113.9|187896|4
1735622380000|2024-12-31 05:19:40|188108.8|187900.8|188108.8|187900.8|188108.8|187900.8|188108.8|187900.8|2
1735622390000|2024-12-31 05:19:50|188108.3|187901.3|188113.9|187904.8|188113.9|187904.8|188108.3|187901.3|3
1735622400000|2024-12-31 05:20:00|188109|187906|188109|187906|188109|187906|188109|187906|1
1735622420000|2024-12-31 05:20:20|188114.1|187905.1|188114.1|187905.1|188114.1|187905.1|188114.1|187905.1|1
1735622450000|2024-12-31 05:20:50|188109|187906|188111|187906|188111|187906|188109|187906|2
1735622480000|2024-12-31 05:21:20|188115.7|187905.7|188115.7|187905.7|188115.7|187905.7|188115.7|187905.7|1
1735622510000|2024-12-31 05:21:50|188111|187906|188114|187910|188114|187910|188111|187906|3
1735622530000|2024-12-31 05:22:10|188116.9|187907.4|188116.9|187907.4|188116.9|187907.4|188116.9|187907.4|1
1735622560000|2024-12-31 05:22:40|188118.9|187900.4|188118.9|187900.4|188118.9|187900.4|188118.9|187900.4|1
1735622570000|2024-12-31 05:22:50|188117|187897|188114|187897|188117|187897|188114|187897|3
1735622580000|2024-12-31 05:23:00|188113|187896|188105|187895|188113|187896|188105|187895|4
1735622590000|2024-12-31 05:23:10|188109.8|187897.3|188109.8|187897.3|188109.8|187897.3|188109.8|187897.3|1
1735622600000|2024-12-31 05:23:20||187896.8||187896.8||187896.8||187896.8|1
1735622620000|2024-12-31 05:23:40|188105|187894|188105|187894|188105|187894|188105|187894|1
1735622640000|2024-12-31 05:24:00|188111.3|187898.2|188111.3|187898.2|188111.3|187898.2|188111.3|187898.2|1
1735622650000|2024-12-31 05:24:10||187898.7||187898.7||187898.7||187898.7|1
1735622670000|2024-12-31 05:24:30|188105||188105||188105||188105||1
1735622680000|2024-12-31 05:24:40||187895||187895||187895||187895|1
1735622700000|2024-12-31 05:25:00|188111.3|187898.7|188111.3|187898.2|188111.3|187898.7|188111.3|187898.2|2
1735622710000|2024-12-31 05:25:10|188114.2|187900.7|188119.3|187904.2|188120.2|187904.7|188114.2|187900.7|5
1735622720000|2024-12-31 05:25:20|188118.8|187904.7|188118.8|187904.7|188118.8|187904.7|188118.8|187904.7|1
1735622730000|2024-12-31 05:25:30|188119.3|187907|188122|187907|188122|187907|188119.3|187907|2
1735622740000|2024-12-31 05:25:40|188123||188123||188123||188123||1
1735622750000|2024-12-31 05:25:50|188117.3|187904.2|188117.3|187904.2|188117.3|187904.2|188117.3|187904.2|1
1735622760000|2024-12-31 05:26:00|188117.8||188117.8||188117.8||188117.8||1
1735622770000|2024-12-31 05:26:10|188116.8||188116.8||188116.8||188116.8||1
1735622780000|2024-12-31 05:26:20|188114.8||188114.8||188114.8||188114.8||1
1735622790000|2024-12-31 05:26:30|188117|187907|188117|187907|188117|187907|188117|187907|1
1735622820000|2024-12-31 05:27:00|188111.5||188111.5||188111.5||188111.5||1
1735622850000|2024-12-31 05:27:30|188118||188118||188118||188118||1
1735622860000|2024-12-31 05:27:40|188115.1|187904.6|188115.1|187904.6|188115.1|187904.6|188115.1|187904.6|1
1735622890000|2024-12-31 05:28:10|188115.7||188115.7||188115.7||188115.7||1
1735622900000|2024-12-31 05:28:20|188119|187907|188119|187907|188119|187907|188119|187907|1
1735622920000|2024-12-31 05:28:40|188112.3||188112.3||188112.3||188112.3||1
1735622930000|2024-12-31 05:28:50|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|1
1735622950000|2024-12-31 05:29:10|188119|187907|188119|187907|188119|187907|188119|187907|1
1735622970000|2024-12-31 05:29:30|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|188115.7|187904.6|1
1735623000000|2024-12-31 05:30:00|188072|187942|188072|187942|188072|187942|188072|187942|1
1735623030000|2024-12-31 05:30:30|188180|187838|188179|187837|188180|187838|188179|187837|2
1735623040000|2024-12-31 05:30:40|188180|187838|188180|187838|188180|187838|188180|187838|2
1735623050000|2024-12-31 05:30:50|188072|187942|188072|187942|188072|187942|188072|187942|1
1735623080000|2024-12-31 05:31:20|188177|187835|188177|187835|188177|187835|188177|187835|1
1735623090000|2024-12-31 05:31:30|188178|187836|188181|187839|188181|187839|188178|187836|3
1735623110000|2024-12-31 05:31:50|188179|187837|188070|187940|188179|187940|188070|187832|3
1735623140000|2024-12-31 05:32:20|188179|187837|188179|187837|188180|187838|188179|187837|3
1735623150000|2024-12-31 05:32:30|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623160000|2024-12-31 05:32:40|188178|187836|188071|187941|188178|187941|188071|187835|3
1735623200000|2024-12-31 05:33:20|188179|187837|188179|187837|188179|187837|188179|187837|1
1735623210000|2024-12-31 05:33:30|188178|187836|188179|187837|188179|187837|188178|187836|2
1735623220000|2024-12-31 05:33:40|188180|187838|188071|187941|188180|187941|188071|187838|3
1735623250000|2024-12-31 05:34:10|188180|187838|188178|187836|188180|187838|188178|187836|2
1735623260000|2024-12-31 05:34:20|188177|187835|188177|187835|188177|187835|188177|187835|1
1735623270000|2024-12-31 05:34:30|188071|187941|188071|187941|188071|187941|188071|187941|1
1735623310000|2024-12-31 05:35:10|188180|187838|188180|187838|188180|187838|188180|187838|1
1735623320000|2024-12-31 05:35:20|188179|187837|188178|187836|188179|187837|188178|187836|2
1735623330000|2024-12-31 05:35:30|188070|187940|188070|187940|188070|187940|188070|187940|1
1735623360000|2024-12-31 05:36:00|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623370000|2024-12-31 05:36:10|188179|187837|188179|187837|188179|187837|188179|187837|1
1735623380000|2024-12-31 05:36:20|188178|187836|188071|187941|188178|187941|188071|187836|2
1735623410000|2024-12-31 05:36:50|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623440000|2024-12-31 05:37:20|188070|187940|188070|187940|188070|187940|188070|187940|1
1735623470000|2024-12-31 05:37:50|188180|187838|188180|187838|188182|187840|188180|187838|3
1735623480000|2024-12-31 05:38:00|188179|187837|188179|187837|188179|187837|188179|187837|1
1735623490000|2024-12-31 05:38:10|188180|187838|188070|187940|188180|187940|188070|187838|2
1735623520000|2024-12-31 05:38:40|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623530000|2024-12-31 05:38:50|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623540000|2024-12-31 05:39:00|188178|187836|188177|187835|188180|187838|188177|187835|4
1735623550000|2024-12-31 05:39:10|188070|187940|188070|187940|188070|187940|188070|187940|1
1735623590000|2024-12-31 05:39:50|188177|187835|188177|187835|188177|187835|188177|187835|1
1735623600000|2024-12-31 05:40:00|188176|187834|188070|187940|188176|187940|188070|187834|2
1735623640000|2024-12-31 05:40:40|188177|187835|188178|187836|188178|187836|188177|187835|2
1735623660000|2024-12-31 05:41:00|188069|187939|188069|187939|188069|187939|188069|187939|1
1735623690000|2024-12-31 05:41:30|188177|187835|188176|187834|188177|187835|188176|187834|2
1735623700000|2024-12-31 05:41:40|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623710000|2024-12-31 05:41:50|188178|187836|188069|187939|188178|187939|188069|187836|2
1735623740000|2024-12-31 05:42:20|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623760000|2024-12-31 05:42:40|188178|187836|188178|187836|188178|187836|188178|187836|2
1735623770000|2024-12-31 05:42:50|188069|187939|188069|187939|188069|187939|188069|187939|1
1735623800000|2024-12-31 05:43:20|188178|187836|188177|187835|188178|187836|188177|187835|2
1735623810000|2024-12-31 05:43:30|188178|187836|188178|187836|188178|187836|188178|187836|1
1735623820000|2024-12-31 05:43:40|188180|187838|188069|187939|188180|187939|188069|187838|2
1735623860000|2024-12-31 05:44:20|188179|187837|188069|187939|188179|187939|188069|187837|2
1735623900000|2024-12-31 05:45:00|188108|187908|188108|187908|188108|187908|188108|187908|1
1735623920000|2024-12-31 05:45:20|188070.5|187940.5|188069.3|187939.3|188070.5|187940.5|188069.3|187939.3|2
1735623940000|2024-12-31 05:45:40|188068|187938|188068|187938|188068|187938|188068|187938|1
1735623950000|2024-12-31 05:45:50|188108|187903|188108|187903|188108|187903|188108|187903|1
1735623970000|2024-12-31 05:46:10|188069.5|187939.5|188069.5|187939.5|188069.5|187939.5|188069.5|187939.5|1
1735624010000|2024-12-31 05:46:50|188108|187903|188108|187903|188108|187903|188108|187903|1
1735624030000|2024-12-31 05:47:10|188069.3|187939.3|188067.8|187937.8|188069.3|187939.3|188067.8|187937.8|2
1735624060000|2024-12-31 05:47:40|188109|187896|188109|187896|188109|187896|188109|187896|1
1735624080000|2024-12-31 05:48:00|188050.1|187920.1|188040.7|187796.5|188052.1|187920.1|188030.2|187790.7|7
1735624090000|2024-12-31 05:48:10|188038.7|187797.5|188028.1|187811.9|188040.1|187811.9|188028.1|187793.5|12
1735624100000|2024-12-31 05:48:20|188027.1|187813.2|188028.6|187815.9|188034|187816.5|188023.4|187809.9|10
1735624110000|2024-12-31 05:48:30|188021.1|187809.9|188027|187776|188034|187809.9|188016.5|187768|13
1735624120000|2024-12-31 05:48:40|188026|187777|188018|187784|188026|187784|188018|187777|10
1735624130000|2024-12-31 05:48:50|188017|187785|187982.6|187852.6|188022|187852.6|187982.6|187785|7
1735624140000|2024-12-31 05:49:00|187981.6|187851.6|187980.1|187850.1|187981.8|187851.8|187979.6|187849.6|5
1735624170000|2024-12-31 05:49:30|188011|187804|188010|187804|188011|187804|188010|187804|2
1735624190000|2024-12-31 05:49:50|187980.4|187850.4|187980.9|187850.9|187980.9|187850.9|187980.4|187850.4|2
1735624200000|2024-12-31 05:50:00|187981.2|187851.2|187981.2|187851.2|187981.2|187851.2|187981.2|187851.2|1
1735624220000|2024-12-31 05:50:20|187980.9|187850.9|188014|187805|188014|187850.9|187980.9|187805|3
1735624240000|2024-12-31 05:50:40|188017|187749|188048.1|187796.5|188091|187796.5|188017|187744.5|5
1735624250000|2024-12-31 05:50:50|188033.1|187811.5|187991|187861|188033.8|187861|187985.5|187807.7|10
1735624260000|2024-12-31 05:51:00|187990|187860|187989.7|187859.7|187990|187860|187987.8|187857.8|4
1735624280000|2024-12-31 05:51:20|188030|187818|188030|187818|188030|187818|188030|187818|1
1735624290000|2024-12-31 05:51:30||187819||187819||187819||187819|1
1735624300000|2024-12-31 05:51:40|187990.4|187860.4|187990.4|187860.4|187990.4|187860.4|187990.4|187860.4|1
1735624310000|2024-12-31 05:51:50|187990.2|187860.2|187990|187860|187990.2|187860.2|187990|187860|2
1735624330000|2024-12-31 05:52:10|187989.5|187859.5|188028|187817|188028|187859.5|187989.5|187817|2
1735624340000|2024-12-31 05:52:20|188029|187818|188029|187818|188029|187818|188029|187818|1
1735624350000|2024-12-31 05:52:30|187990.2|187860.2|187990.2|187860.2|187990.2|187860.2|187990.2|187860.2|1
1735624370000|2024-12-31 05:52:50|187989.4|187859.4|187989.4|187859.4|187989.4|187859.4|187989.4|187859.4|1
1735624390000|2024-12-31 05:53:10|188029|187814|188027|187816|188029|187816|188027|187814|2
1735624400000|2024-12-31 05:53:20|188026|187815|188026|187815|188026|187815|188026|187815|1
1735624410000|2024-12-31 05:53:30|187988.8|187858.8|187991.8|187861.8|188025.1|187861.8|187988.1|187814.9|5
1735624430000|2024-12-31 05:53:50|187991.5|187861.5|187988.3|187858.3|187992.3|187862.3|187988.3|187858.3|3
1735624440000|2024-12-31 05:54:00|187986.3|187856.3|188025|187806|188025|187856.3|187986.3|187806|2
1735624450000|2024-12-31 05:54:10|188026|187805|188026|187805|188026|187805|188026|187805|1
1735624460000|2024-12-31 05:54:20|187985.9|187804|187985.9|187855.9|187985.9|187855.9|187985.9|187804|2
1735624490000|2024-12-31 05:54:50|187986.1|187856.1|187986.1|187856.1|187986.1|187856.1|187986.1|187856.1|1
1735624500000|2024-12-31 05:55:00|188026|187805|188079.2|187841.7|188079.2|187875.6|188005.6|187805|9
1735624510000|2024-12-31 05:55:10|188079.5|187843.7|188078.2|187843.7|188079.5|187843.7|188078.2|187843.7|2
1735624520000|2024-12-31 05:55:20|188025.8|187895.8|188078.2|187843.7|188078.2|187895.8|188025.8|187843.7|2
1735624530000|2024-12-31 05:55:30|188131.5|187789.5|188131.5|187789.5|188131.5|187789.5|188131.5|187789.5|1
1735624540000|2024-12-31 05:55:40|188133.5|187791.5|188094.4|187852.2|188140|187852.2|188094.4|187791.5|3
1735624550000|2024-12-31 05:55:50|188093.7|187853.2|188089.7|187864.2|188094.1|187864.2|188089.7|187853.2|5
1735624560000|2024-12-31 05:56:00|188093.4|187862.5|188093.4|187862.5|188093.4|187862.5|188093.1|187862.5|3
1735624570000|2024-12-31 05:56:10|188047.5|187917.5|188153.5|187811.5|188153.5|187917.5|188047.5|187811.5|2
1735624580000|2024-12-31 05:56:20|188148|187806|188078|187869|188148|187869|188078|187802.5|4
1735624590000|2024-12-31 05:56:30||187871||187877||187877||187871|4
1735624600000|2024-12-31 05:56:40|188045.6|187915.6|188046.1|187916.1|188046.1|187916.1|188045.6|187915.6|4
1735624610000|2024-12-31 05:56:50|188045.8|187915.8|188045.1|187915.1|188046.1|187916.1|188042.6|187912.6|7
1735624620000|2024-12-31 05:57:00|188047.1|187917.1|188044.1|187914.1|188047.1|187917.1|188042.6|187912.6|6
1735624630000|2024-12-31 05:57:10|188079|187870|188079|187870|188079|187870|188079|187869|3
1735624640000|2024-12-31 05:57:20|188035|187905|188035|187905|188035|187905|188035|187905|1
1735624650000|2024-12-31 05:57:30|188069|187867|188043.7|187913.7|188080|187913.7|188043.7|187867|6
1735624660000|2024-12-31 05:57:40|188055|187925|188138.5|187891.9|188139.8|187925|188055|187888.6|9
1735624690000|2024-12-31 05:58:10|188114|187898|188177.5|187835.5|188177.5|187898|188114|187835.5|2
1735624700000|2024-12-31 05:58:20|188177|187835|188113|187899|188177|187899|188113|187835|2
1735624710000|2024-12-31 05:58:30|188177|187835|188131.3|187884.4|188177|187884.4|188131.3|187835|2
1735624720000|2024-12-31 05:58:40|188132.9|187881.1|188131.1|187878.9|188153.8|187881.1|188115.3|187847.5|5
1735624730000|2024-12-31 05:58:50|188133.8|187877.9|188133.8|187877.9|188133.8|187877.9|188133.8|187877.9|1
1735624740000|2024-12-31 05:59:00|188132.8|187879.9|188132.8|187879.9|188132.8|187879.9|188132.8|187879.9|1
1735624750000|2024-12-31 05:59:10|188172|187830|188163.5|187821.5|188172|187830|188163.5|187821.5|2
1735624760000|2024-12-31 05:59:20|188174.5|187832.5|188170.5|187828.5|188174.5|187832.5|188170.5|187828.5|2
1735624770000|2024-12-31 05:59:30|188109|187890|188068.6|187938.6|188109|187938.6|188068.6|187890|2
1735624790000|2024-12-31 05:59:50|188129.9|187880|188161.5|187855|188161.5|187898.3|188117.4|187855|5
1735624800000|2024-12-31 06:00:00|188162.9|187854.3|188180.5|187838.5|188185.5|187856.3|188161.9|187838.5|6
1735624810000|2024-12-31 06:00:10|188182.5|187840.5|188182.5|187840.5|188182.5|187840.5|188181|187839|3
1735624820000|2024-12-31 06:00:20|188182|187840|188178.5|187836.5|188182|187840|188178.5|187836.5|2
1735624830000|2024-12-31 06:00:30|188160.7|187858.7|188158|187863.7|188160.7|187863.7|188158|187858.7|3
1735624840000|2024-12-31 06:00:40|188114.3|187907.4|188114.3|187907.4|188114.3|187907.4|188114.3|187907.4|1
1735624860000|2024-12-31 06:01:00|188158|187863.7|188182|187840|188182|187863.7|188158|187840|2
1735624870000|2024-12-31 06:01:10|188155|187867|188155|187867|188155|187867|188155|187867|1
1735624880000|2024-12-31 06:01:20|188114.1|187907.2|188114.1|187907.2|188114.1|187907.2|188114.1|187907.2|1
1735624900000|2024-12-31 06:01:40|188157.1|187863.9|188156.4|187866.2|188157.1|187866.2|188156.4|187863.9|2
1735624910000|2024-12-31 06:01:50|188123.8|187899.6|188154|187872|188154|187899.6|188123.8|187872|2
1735624930000|2024-12-31 06:02:10|188184|187842|188184.5|187842.5|188184.5|187842.5|188176|187834|4
1735624940000|2024-12-31 06:02:20|188149|187865.1|188109.3|187901.8|188149|187901.8|188109.3|187865.1|10
1735624950000|2024-12-31 06:02:30|188115.7|187891.1|188108.8|187884.6|188115.7|187891.6|188108.8|187884.6|3
1735624960000|2024-12-31 06:02:40|188103.1|187851.5|188084.8|187846.6|188103.1|187854.9|188084.8|187846.6|5
1735624970000|2024-12-31 06:02:50|188029.8|187899.8|188029.8|187899.8|188029.8|187899.8|188029.8|187899.8|1
1735624980000|2024-12-31 06:03:00|188084.8|187846.6|188084.8|187846.6|188084.8|187846.6|188084.8|187846.6|1
1735624990000|2024-12-31 06:03:10|188084.5|187899.8|188029.8|187899.8|188084.5|187899.8|188029.8|187899.8|2
1735625000000|2024-12-31 06:03:20|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|188133.5|187791.5|1
1735625020000|2024-12-31 06:03:40|188083|187845.8|188028.9|187898.9|188083|187898.9|188028.9|187845.8|2
1735625040000|2024-12-31 06:04:00|188080|187853.5|188076.7|187854.8|188080|187854.8|188076.7|187853.5|2
1735625050000|2024-12-31 06:04:10|188030.9|187900.9|188133|187800|188133|187900.9|188030.9|187800|2
1735625060000|2024-12-31 06:04:20|188031|187901|188031|187901|188031|187901|188031|187901|1
1735625070000|2024-12-31 06:04:30|188132|187800|188076.9|187855.3|188132|187855.3|188076.9|187795|3
1735625080000|2024-12-31 06:04:40|188029.9|187899.9|188029.9|187899.9|188029.9|187899.9|188029.9|187899.9|1
1735625090000|2024-12-31 06:04:50|188069.6|187860.1|188069.6|187860.1|188069.6|187860.1|188069.6|187860.1|1
1735625100000|2024-12-31 06:05:00|188109.2|187820.5|188107.6|187819.5|188109.2|187820.5|188107.6|187819.5|2
1735625120000|2024-12-31 06:05:20|188068.1|187859|188093.9|187807.9|188094.4|187859|188057.9|187807.4|4
1735625140000|2024-12-31 06:05:40|188055|187846.9|188093.9|187808.4|188093.9|187846.9|188055|187808.4|2
1735625150000|2024-12-31 06:05:50|188018.5|187888.5|188018.5|187888.5|188018.5|187888.5|188018.5|187888.5|1
1735625160000|2024-12-31 06:06:00|188116|187791|188116|187791|188116|187791|188116|187791|1
1735625170000|2024-12-31 06:06:10|188115|187792|188094.4|187810.3|188115|187810.3|188094.4|187792|2
1735625200000|2024-12-31 06:06:40|188115|187810.8|188115|187793|188115|187810.8|188115|187793|2
1735625210000|2024-12-31 06:06:50|188114||188114||188114||188114||1
1735625230000|2024-12-31 06:07:10|188112|187791|188090.2|187807.1|188112|187807.1|188090.2|187786|3
1735625240000|2024-12-31 06:07:20|188052.2|187845.6|188052.2|187845.6|188052.2|187845.6|188052.2|187845.6|1
1735625260000|2024-12-31 06:07:40|188012|187882|188012|187882|188012|187882|188012|187882|1
1735625280000|2024-12-31 06:08:00|188107|187787|188089.9|187807.3|188107|187807.3|188089.9|187787|2
1735625290000|2024-12-31 06:08:10|188051.9|187845.3|188089.9|187807.3|188089.9|187845.3|188051.9|187807.3|2
1735625300000|2024-12-31 06:08:20|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|1
1735625320000|2024-12-31 06:08:40|188012|187882|188012|187882|188012|187882|188012|187882|1
1735625340000|2024-12-31 06:09:00|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|188051.9|187845.3|1
1735625350000|2024-12-31 06:09:10|188090.9|187808.8|188090.9|187808.8|188090.9|187808.8|188090.9|187808.8|1
1735625360000|2024-12-31 06:09:20|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|1
1735625370000|2024-12-31 06:09:30|188014.5|187884.5|188014.5|187884.5|188014.5|187884.5|188014.5|187884.5|1
1735625390000|2024-12-31 06:09:50|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|188052.9|187846.8|1
1735625400000|2024-12-31 06:10:00|188087.4|187812.3|188086.4|187810.8|188087.4|187812.3|188086.4|187810.8|2
1735625410000|2024-12-31 06:10:10|188013.6|187883.6|188086.4|187810.8|188086.4|187883.6|188013.6|187810.8|2
1735625420000|2024-12-31 06:10:20|188013.6|187883.6|188104|187799|188104|187883.6|188013.6|187799|3
1735625430000|2024-12-31 06:10:30|188092|187788|188103|187799|188103|187799|188092|187788|2
1735625440000|2024-12-31 06:10:40|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|1
1735625450000|2024-12-31 06:10:50|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1735625480000|2024-12-31 06:11:20|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|1
1735625500000|2024-12-31 06:11:40|188016.8|187886.8|188016.8|187886.8|188016.8|187886.8|188016.8|187886.8|1
1735625540000|2024-12-31 06:12:20|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|188016.5|187886.5|1
1735625560000|2024-12-31 06:12:40|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1735625590000|2024-12-31 06:13:10|188016.5|187886.5|188102|187799|188103|187886.5|188016.5|187799|3
1735625600000|2024-12-31 06:13:20|188111|187809|188111|187809|188111|187809|188111|187809|1
1735625610000|2024-12-31 06:13:30|188093.5|187810|188093.5|187820.4|188093.5|187820.4|188093.5|187810|2
1735625620000|2024-12-31 06:13:40|188091.5|187818.4|188091.5|187818.4|188091.5|187818.4|188091.5|187818.4|1
1735625630000|2024-12-31 06:13:50|188020|187890|188087.5|187815.4|188090.9|187890|188020|187815.4|3
1735625640000|2024-12-31 06:14:00|188092.5|187820.9|188109|187811|188109|187820.9|188092.5|187811|2
1735625650000|2024-12-31 06:14:10|188103|187807|188016.5|187886.5|188103|187886.5|188008.5|187807|4
1735625670000|2024-12-31 06:14:30|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1735625680000|2024-12-31 06:14:40|188015.5|187885.5|188012.9|187882.9|188015.5|187885.5|188012.9|187882.9|2
1735625700000|2024-12-31 06:15:00|188009|187879|188009|187879|188009|187879|188009|187879|1
1735625710000|2024-12-31 06:15:10|188009.5|187879.5|188009.5|187879.5|188009.5|187879.5|188009.5|187879.5|1
1735625720000|2024-12-31 06:15:20|188012.2|187882.2|188012.2|187882.2|188012.2|187882.2|188012.2|187882.2|1
1735625730000|2024-12-31 06:15:30|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|1
1735625760000|2024-12-31 06:16:00|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|1
1735625780000|2024-12-31 06:16:20|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|1
1735625810000|2024-12-31 06:16:50|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|188011.5|187881.5|1
1735625830000|2024-12-31 06:17:10|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|1
1735625860000|2024-12-31 06:17:40|188009.7|187879.7|188011|187881|188013|187883|188009.7|187879.7|3
1735625880000|2024-12-31 06:18:00|188014.5|187884.5|188019|187889|188019|187889|188014.5|187884.5|2
1735625890000|2024-12-31 06:18:10|188016.9|187886.9|188015.4|187885.4|188016.9|187886.9|188015.4|187885.4|2
1735625900000|2024-12-31 06:18:20|188017.9|187887.9|188017.9|187887.9|188017.9|187887.9|188017.9|187887.9|1
1735625910000|2024-12-31 06:18:30|188027.3|187897.3|188115|187892.5|188115|187943.7|188027.3|187892.5|4
1735625920000|2024-12-31 06:18:40|188114.4|187889|188088.8|187874.4|188114.4|187891|188087.3|187873.9|15
1735625930000|2024-12-31 06:18:50|188088.3|187875.4|188069.6|187862.7|188088.3|187876.9|188069.6|187860.7|11
1735625940000|2024-12-31 06:19:00|188072.1|187865.2|188066.6|187864.3|188072.1|187866.3|188066.6|187862.7|7
1735625950000|2024-12-31 06:19:10|188066.1|187864.7|188030.4|187900.4|188066.1|187900.4|188030.4|187864.7|3
1735625960000|2024-12-31 06:19:20|188030.5|187900.5|188026|187896|188030.5|187900.5|188026|187896|2
1735625980000|2024-12-31 06:19:40|188030.4|187900.4|188030.4|187900.4|188030.4|187900.4|188030.4|187900.4|1
1735626020000|2024-12-31 06:20:20|188026|187896|188026|187896|188026|187896|188026|187896|1
1735626030000|2024-12-31 06:20:30|188021.5|187891.5|188019|187889|188021.5|187891.5|188019|187889|2
1735626040000|2024-12-31 06:20:40|188023|187893|188023|187893|188023|187893|188023|187893|1
1735626060000|2024-12-31 06:21:00|188022.9|187892.9|188022.9|187892.9|188022.9|187892.9|188022.9|187892.9|1
1735626070000|2024-12-31 06:21:10|188019|187889|188019|187889|188019|187889|188019|187889|1
1735626090000|2024-12-31 06:21:30|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|188022.7|187892.7|1
1735626100000|2024-12-31 06:21:40|188022.4|187892.4|188022.4|187892.4|188022.4|187892.4|188022.4|187892.4|1
1735626110000|2024-12-31 06:21:50|188020.4|187890.4|188013.2|187883.2|188020.4|187890.4|188013.2|187883.2|4
1735626120000|2024-12-31 06:22:00|188013.4|187883.4|188013.4|187883.4|188013.4|187883.4|188013.4|187883.4|1
1735626130000|2024-12-31 06:22:10|188000.5|187870.5|188021|187891|188021.5|187891.5|188000.5|187870.5|4
1735626140000|2024-12-31 06:22:20|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|188021.5|187891.5|1
1735626150000|2024-12-31 06:22:30|188021|187891|188019|187889|188021|187891|188019|187889|2
1735626170000|2024-12-31 06:22:50|188019.3|187889.3|188019.3|187889.3|188019.3|187889.3|188019.3|187889.3|1
1735626180000|2024-12-31 06:23:00|188017.8|187887.8|188018.5|187888.5|188018.5|187888.5|188017.8|187887.8|2
1735626200000|2024-12-31 06:23:20|188017.1|187887.1|188017.1|187887.1|188017.1|187887.1|188017.1|187887.1|1
1735626240000|2024-12-31 06:24:00|188018.5|187888.5|188017|187887|188027|187897|188017|187887|5
1735626260000|2024-12-31 06:24:20|188014.5|187884.5|188015.7|187885.7|188015.7|187885.7|188014.5|187884.5|2
1735626270000|2024-12-31 06:24:30|188015.4|187885.4|188018.9|187888.9|188018.9|187888.9|188015.4|187885.4|2
1735626280000|2024-12-31 06:24:40|188019.6|187889.6|188014.2|187884.2|188019.6|187889.6|188014.2|187884.2|2
1735626290000|2024-12-31 06:24:50|188011.5|187881.5|188012|187882|188012|187882|188011.5|187881.5|2
1735626310000|2024-12-31 06:25:10|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|1
1735626320000|2024-12-31 06:25:20|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|1
1735626350000|2024-12-31 06:25:50|188011.5|187881.5|188019.5|187889.5|188019.5|187889.5|188011.5|187881.5|2
1735626360000|2024-12-31 06:26:00|188017|187887|188017|187887|188017|187887|188017|187887|1
1735626370000|2024-12-31 06:26:10|188015.9|187885.9|188015.9|187885.9|188015.9|187885.9|188015.9|187885.9|1
1735626400000|2024-12-31 06:26:40|188013.9|187883.9|188013|187883|188013.9|187883.9|188013|187883|2
1735626420000|2024-12-31 06:27:00|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|188013.2|187883.2|1
1735626450000|2024-12-31 06:27:30|188011.9|187881.9|188004|187874|188011.9|187881.9|188004|187874|4
1735626460000|2024-12-31 06:27:40|188007|187877|188012.5|187882.5|188012.5|187882.5|188007|187877|2
1735626480000|2024-12-31 06:28:00|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|1
1735626520000|2024-12-31 06:28:40|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|1
1735626530000|2024-12-31 06:28:50|188013.1|187883.1|188013.1|187883.1|188013.1|187883.1|188013.1|187883.1|1
1735626570000|2024-12-31 06:29:30|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|1
1735626590000|2024-12-31 06:29:50|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|188012.1|187882.1|1
1735626620000|2024-12-31 06:30:20|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|188012.5|187882.5|1
1735626640000|2024-12-31 06:30:40|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|188012.3|187882.3|1
1735626670000|2024-12-31 06:31:10|188012.6|187882.6|188012.6|187882.6|188012.6|187882.6|188012.6|187882.6|1
1735626680000|2024-12-31 06:31:20|188013|187883|188012.5|187882.5|188013|187883|188012.5|187882.5|2
1735626700000|2024-12-31 06:31:40|188013|187883|188012.6|187882.6|188013|187883|188012.6|187882.6|2
1735626730000|2024-12-31 06:32:10|188017.2|187887.2|188018.5|187888.5|188018.9|187888.9|188016.3|187886.3|4
1735626740000|2024-12-31 06:32:20|188020.4|187890.4|188059.9|187929.9|188107.4|187935.6|188020.4|187890.4|13
1735626750000|2024-12-31 06:32:30|188054.6|187924.6|188059.6|187929.6|188061.3|187931.3|188054.6|187924.6|4
1735626770000|2024-12-31 06:32:50|188062.5|187932.5|188062.3|187932.3|188066|187936|188062|187932|5
1735626780000|2024-12-31 06:33:00|188062.2|187932.2|188062|187932|188062.2|187932.2|188062|187932|2
1735626790000|2024-12-31 06:33:10|188059.5|187929.5|188058|187928|188059.5|187929.5|188058|187928|2
1735626800000|2024-12-31 06:33:20|188050.8|187920.8|188047|187917|188050.8|187920.8|188047|187917|2
1735626820000|2024-12-31 06:33:40|188048.2|187918.2|188026.3|187896.3|188048.8|187918.8|188022.7|187892.7|8
1735626830000|2024-12-31 06:33:50|188032.3|187902.3|188033.7|187903.7|188033.8|187903.8|188031.2|187901.2|5
1735626840000|2024-12-31 06:34:00|188033.5|187903.5|188047.2|187917.2|188051|187921|188033.5|187903.5|4
1735626850000|2024-12-31 06:34:10|188061.8|187931.8|188061.8|187931.8|188061.8|187931.8|188061.8|187931.8|1
1735626860000|2024-12-31 06:34:20|188080.5|187950.5|188082.2|187952.2|188082.3|187952.3|188080.5|187950.5|5
1735626870000|2024-12-31 06:34:30|188082.5|187952.5|188082.3|187952.3|188082.6|187952.6|188082.3|187952.3|3
1735626880000|2024-12-31 06:34:40|188082.5|187952.5|188082.5|187952.5|188082.5|187952.5|188082.5|187952.5|1
1735626890000|2024-12-31 06:34:50|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|188083.5|187953.5|1
1735626910000|2024-12-31 06:35:10|188093|187963|188086.2|187956.2|188093|187963|188086.2|187956.2|2
1735626930000|2024-12-31 06:35:30|188084.6|187954.6|188081.1|187951.1|188084.6|187954.6|188081.1|187951.1|2
1735626940000|2024-12-31 06:35:40|188078.9|187948.9|188074|187944|188078.9|187948.9|188074|187944|3
1735626960000|2024-12-31 06:36:00|188071.5|187941.5|188071.5|187941.5|188071.5|187941.5|188071.5|187941.5|1
1735626970000|2024-12-31 06:36:10|188076.5|187946.5|188069.4|187939.4|188078.5|187948.5|188069.4|187939.4|9
1735626980000|2024-12-31 06:36:20|188068.2|187938.2|188064.7|187934.7|188069.1|187939.1|188064.7|187934.7|4
1735626990000|2024-12-31 06:36:30|188066|187936|188066|187936|188066|187936|188066|187936|1
1735627000000|2024-12-31 06:36:40|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|188065.7|187935.7|1
1735627010000|2024-12-31 06:36:50|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|188064.5|187934.5|1
1735627030000|2024-12-31 06:37:10|188071|187941|188071|187941|188071|187941|188071|187941|1
1735627040000|2024-12-31 06:37:20|188068.9|187938.9|188069.1|187939.1|188069.1|187939.1|188068.9|187938.9|2
1735627050000|2024-12-31 06:37:30|188066.7|187936.7|188066.7|187936.7|188066.7|187936.7|188066.7|187936.7|1
1735627060000|2024-12-31 06:37:40|188064|187934|188064|187934|188064|187934|188064|187934|1
1735627070000|2024-12-31 06:37:50|188061|187931|188061|187931|188061|187931|188061|187931|1
1735627080000|2024-12-31 06:38:00|188058|187928|188050.5|187920.5|188058|187928|188050.5|187920.5|3
1735627110000|2024-12-31 06:38:30|188054|187924|188054|187924|188054|187924|188054|187924|1
1735627120000|2024-12-31 06:38:40|188063|187933|188061|187931|188068|187938|188061|187931|4
1735627130000|2024-12-31 06:38:50|188059.9|187929.9|188060.2|187930.2|188060.2|187930.2|188059.9|187929.9|2
1735627180000|2024-12-31 06:39:40|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|188061.5|187931.5|1
1735627190000|2024-12-31 06:39:50|188060.5|187930.5|188060.5|187930.5|188060.5|187930.5|188060.5|187930.5|1
1735627220000|2024-12-31 06:40:20|188061.5|187931.5|188046.7|187916.7|188061.5|187931.5|188046.5|187916.5|4
1735627230000|2024-12-31 06:40:30|188062.9|187932.9|188063.1|187933.1|188063.1|187933.1|188062.9|187932.9|2
1735627260000|2024-12-31 06:41:00|188062.9|187932.9|188063|187933|188063|187933|188062.9|187932.9|2
1735627270000|2024-12-31 06:41:10|188069.2|187939.2|188066.3|187936.3|188069.2|187939.2|188066.3|187936.3|2
1735627300000|2024-12-31 06:41:40|188065.3|187935.3|188065.3|187935.3|188065.3|187935.3|188065.3|187935.3|1
1735627310000|2024-12-31 06:41:50|188066|187936|188066|187936|188066|187936|188066|187936|1
1735627330000|2024-12-31 06:42:10|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|188064.7|187934.7|1
1735627340000|2024-12-31 06:42:20|188059.9|187929.9|188059.9|187929.9|188059.9|187929.9|188059.9|187929.9|1
1735627360000|2024-12-31 06:42:40|188056.5|187926.5|188056.5|187926.5|188056.5|187926.5|188056.5|187926.5|1
1735627380000|2024-12-31 06:43:00|188057.7|187927.7|188057.7|187927.7|188057.7|187927.7|188057.7|187927.7|1
1735627390000|2024-12-31 06:43:10|188048.7|187918.7|188045|187915|188048.7|187918.7|188045|187915|2
1735627400000|2024-12-31 06:43:20|188046.2|187916.2|188046.2|187916.2|188046.2|187916.2|188046.2|187916.2|1
1735627410000|2024-12-31 06:43:30|188048.2|187918.2|188048.9|187918.9|188048.9|187918.9|188048.2|187918.2|2
1735627420000|2024-12-31 06:43:40|188051|187921|188058.7|187928.7|188059|187929|188051|187921|3
1735627430000|2024-12-31 06:43:50|188057.2|187927.2|188058.3|187928.3|188058.3|187928.3|188057.2|187927.2|2
1735627440000|2024-12-31 06:44:00|188045.9|187915.9|188035.3|187905.3|188045.9|187915.9|188035.3|187905.3|5
1735627450000|2024-12-31 06:44:10|188044.8|187914.8|188012.1|187882.1|188044.8|187914.8|188011.9|187881.9|4
1735627460000|2024-12-31 06:44:20|188011.9|187881.9|188011.1|187881.1|188012.1|187882.1|188008.6|187878.6|7
1735627480000|2024-12-31 06:44:40|188011.4|187881.4|188012.5|187882.5|188012.5|187882.5|188011.4|187881.4|2
1735627490000|2024-12-31 06:44:50|188013|187883|188013|187883|188013|187883|188013|187883|1
1735627500000|2024-12-31 06:45:00|188008.5|187878.5|188021.2|187891.2|188021.2|187891.2|188006|187876|4
1735627520000|2024-12-31 06:45:20|188023.9|187893.9|188022.9|187892.9|188023.9|187893.9|188022.9|187892.9|2
1735627540000|2024-12-31 06:45:40|188022|187892|188022|187892|188022|187892|188022|187892|1
1735627550000|2024-12-31 06:45:50|188030.6|187900.6|188035.9|187905.9|188040.3|187910.3|188030.6|187900.6|3
1735627560000|2024-12-31 06:46:00|188027.9|187897.9|188036.3|187906.3|188037.5|187907.5|188027.9|187897.9|4
1735627580000|2024-12-31 06:46:20|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|1
1735627610000|2024-12-31 06:46:50|188040|187910|188040|187910|188040|187910|188040|187910|1
1735627630000|2024-12-31 06:47:10|188036.5|187906.5|188040|187910|188040|187910|188036.5|187906.5|2
1735627660000|2024-12-31 06:47:40|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|1
1735627670000|2024-12-31 06:47:50|188040.3|187910.3|188040.3|187910.3|188040.3|187910.3|188040.3|187910.3|1
1735627690000|2024-12-31 06:48:10|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|1
1735627700000|2024-12-31 06:48:20|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|188038.5|187908.5|1
1735627720000|2024-12-31 06:48:40|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|188041.3|187911.3|1
1735627750000|2024-12-31 06:49:10|188038.6|187908.6|188038.6|187908.6|188038.6|187908.6|188038.6|187908.6|1
1735627760000|2024-12-31 06:49:20|188033.5|187903.5|188033.5|187903.5|188033.5|187903.5|188033.5|187903.5|1
1735627770000|2024-12-31 06:49:30|188037|187907|188037|187907|188037|187907|188037|187907|1
1735627780000|2024-12-31 06:49:40|188037.1|187907.1|188037.1|187907.1|188037.1|187907.1|188037.1|187907.1|1
1735627790000|2024-12-31 06:49:50|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|1
1735627800000|2024-12-31 06:50:00|188033.3|187903.3|188033.3|187903.3|188033.3|187903.3|188033.3|187903.3|1
1735627810000|2024-12-31 06:50:10|188029.5|187899.5|188029.5|187899.5|188029.5|187899.5|188029.5|187899.5|1
1735627830000|2024-12-31 06:50:30|188032.8|187902.8|188032.8|187902.8|188032.8|187902.8|188032.8|187902.8|1
1735627870000|2024-12-31 06:51:10|188029.5|187899.5|188029|187899|188029.5|187899.5|188029|187899|2
1735627890000|2024-12-31 06:51:30|188033.1|187903.1|188033.1|187903.1|188033.1|187903.1|188033.1|187903.1|1
1735627930000|2024-12-31 06:52:10|188029|187899|188036.5|187906.5|188036.5|187906.5|188029|187899|3
1735627940000|2024-12-31 06:52:20|188038.2|187908.2|188038.2|187908.2|188038.2|187908.2|188038.2|187908.2|1
1735627950000|2024-12-31 06:52:30|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|188037.8|187907.8|1
1735627980000|2024-12-31 06:53:00|188035.5|187905.5|188035.5|187905.5|188035.5|187905.5|188035.5|187905.5|1
1735628000000|2024-12-31 06:53:20|188037.6|187907.6|188037.6|187907.6|188037.6|187907.6|188037.6|187907.6|1
1735628020000|2024-12-31 06:53:40|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|188037.3|187907.3|1
1735628030000|2024-12-31 06:53:50|188035|187905|188036|187906|188036|187906|188035|187905|2
1735628050000|2024-12-31 06:54:10|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|188035.6|187905.6|1
1735628060000|2024-12-31 06:54:20|188036.1|187906.1|188036.1|187906.1|188036.1|187906.1|188036.1|187906.1|1
1735628080000|2024-12-31 06:54:40|188035.8|187905.8|188035.8|187905.8|188035.8|187905.8|188035.8|187905.8|1
1735628090000|2024-12-31 06:54:50|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|188036.5|187906.5|1
1735628100000|2024-12-31 06:55:00|188030.5|187900.5|188030.8|187900.8|188030.8|187900.8|188030.5|187900.5|2
1735628110000|2024-12-31 06:55:10|188029.3|187899.3|188012.3|187882.3|188029.3|187899.3|188012.3|187882.3|2
1735628120000|2024-12-31 06:55:20|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|188012.8|187882.8|1
1735628140000|2024-12-31 06:55:40|188014|187884|188014|187884|188014|187884|188014|187884|1
1735628170000|2024-12-31 06:56:10|188020.5|187890.5|188015.4|187885.4|188020.5|187890.5|188015.4|187885.4|2
1735628200000|2024-12-31 06:56:40|188020.5|187890.5|188020.5|187890.5|188020.5|187890.5|188020.5|187890.5|1
1735628220000|2024-12-31 06:57:00|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|188015.3|187885.3|1
1735628240000|2024-12-31 06:57:20|188016.1|187886.1|188014.3|187884.3|188016.1|187886.1|188013.8|187883.8|4
1735628250000|2024-12-31 06:57:30|187999.4|187869.4|187999.1|187869.1|187999.4|187869.4|187999.1|187869.1|2
1735628270000|2024-12-31 06:57:50|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|1
1735628280000|2024-12-31 06:58:00|187999.5|187869.5|187999.5|187869.5|187999.5|187869.5|187999.5|187869.5|1
1735628300000|2024-12-31 06:58:20|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|187999.4|187869.4|1
1735628340000|2024-12-31 06:59:00|187999|187869|187999|187869|187999|187869|187999|187869|1
1735628360000|2024-12-31 06:59:20|187999.2|187869.2|187999.2|187869.2|187999.2|187869.2|187999.2|187869.2|1
1735628390000|2024-12-31 06:59:50|188001|187871|188002.5|187872.5|188002.5|187872.5|188001|187871|2
1735628400000|2024-12-31 07:00:00|187985.5|187895.5|187987.6|187897.6|187989.5|187899.5|187985.5|187895.5|10
1735628410000|2024-12-31 07:00:10|187987.8|187897.8|187991|187861|187991|187898.6|187978.8|187848.8|6
1735628420000|2024-12-31 07:00:20|187991.8|187861.8|188001.8|187871.8|188001.8|187871.8|187991.8|187861.8|4
1735628430000|2024-12-31 07:00:30|188008.1|187878.1|187987.5|187897.5|188008.1|187898.7|187985.1|187878.1|6
1735628440000|2024-12-31 07:00:40|187984.4|187894.4|187984.4|187894.4|187984.4|187894.4|187984.4|187894.4|1
1735628450000|2024-12-31 07:00:50|187981.7|187891.7|187986.4|187896.4|187986.4|187896.4|187978.6|187888.6|4
1735628460000|2024-12-31 07:01:00|187986.2|187896.2|187986.2|187896.2|187986.2|187896.2|187986.2|187896.2|1
1735628470000|2024-12-31 07:01:10|187988.6|187898.6|187986.6|187896.6|187988.6|187898.6|187986.6|187896.6|5
1735628480000|2024-12-31 07:01:20|187985.5|187895.5|187985.5|187895.5|187985.5|187895.5|187985.5|187895.5|1
1735628490000|2024-12-31 07:01:30|187984.5|187894.5|187984.5|187894.5|187984.5|187894.5|187984.5|187894.5|1
1735628500000|2024-12-31 07:01:40|187988.1|187898.1|187988.1|187898.1|187988.1|187898.1|187988.1|187898.1|1
1735628510000|2024-12-31 07:01:50|187989.6|187899.6|187988.1|187898.1|187990.6|187900.6|187988.1|187898.1|6
1735628520000|2024-12-31 07:02:00|187988.8|187898.8|187990.1|187900.1|187990.1|187900.1|187985.1|187895.1|8
1735628530000|2024-12-31 07:02:10|187989.1|187899.1|187988.1|187898.1|187989.1|187899.1|187988.1|187898.1|5
1735628540000|2024-12-31 07:02:20|187989.6|187899.6|187993.6|187903.6|187994.8|187904.8|187989.6|187899.6|5
1735628550000|2024-12-31 07:02:30|187992.3|187902.3|187992.3|187902.3|187992.3|187902.3|187992.3|187902.3|1
1735628570000|2024-12-31 07:02:50|187987.5|187897.5|187987.5|187897.5|187987.5|187897.5|187987.5|187897.5|1
1735628580000|2024-12-31 07:03:00|187989.2|187899.2|187987.6|187897.6|187990.4|187900.4|187987.6|187897.6|4
1735628600000|2024-12-31 07:03:20|187988.6|187898.6|187986.8|187896.8|187990.6|187900.6|187983.7|187893.7|9
1735628610000|2024-12-31 07:03:30|187997.9|187907.9|187997.9|187907.9|187997.9|187907.9|187997.9|187907.9|1
1735628630000|2024-12-31 07:03:50|187997.4|187907.4|187997.4|187907.4|187997.4|187907.4|187997.4|187907.4|1
1735628640000|2024-12-31 07:04:00|187994|187904|187980.7|187890.7|187994|187904|187976.6|187886.6|6
1735628650000|2024-12-31 07:04:10|187985.4|187895.4|187986.6|187896.6|187986.6|187896.6|187985.4|187895.4|4
1735628660000|2024-12-31 07:04:20|187983.6|187893.6|187983.6|187893.6|187983.6|187893.6|187983.6|187893.6|1
1735628670000|2024-12-31 07:04:30|187983.1|187893.1|187987.1|187897.1|187987.1|187897.1|187983.1|187893.1|2
1735628690000|2024-12-31 07:04:50|187983.9|187893.9|187983.5|187893.5|187983.9|187893.9|187982.9|187892.9|6
1735628700000|2024-12-31 07:05:00|187983.2|187893.2|187983.2|187893.2|187983.2|187893.2|187983.2|187893.2|1
1735628710000|2024-12-31 07:05:10|187983.7|187893.7|187970.6|187880.6|187983.7|187893.7|187970.6|187880.6|2
1735628720000|2024-12-31 07:05:20|187974.3|187884.3|187977.8|187887.8|187981.7|187891.7|187971.2|187881.2|8
1735628730000|2024-12-31 07:05:30|187971.7|187881.7|187906|187816|187971.7|187881.7|187867.1|187777.1|15
1735628740000|2024-12-31 07:05:40|187906.2|187816.2|187907.5|187817.5|187907.5|187817.5|187906.2|187816.2|4
1735628750000|2024-12-31 07:05:50|187907.4|187817.4|187911.9|187821.9|187917|187827|187907.4|187817.4|9
1735628760000|2024-12-31 07:06:00|187912.2|187822.2|187911.2|187821.2|187912.5|187822.5|187911.2|187821.2|8
1735628770000|2024-12-31 07:06:10|187911.4|187821.4|187912.9|187822.9|187912.9|187822.9|187911.4|187821.4|4
1735628780000|2024-12-31 07:06:20|187913.2|187823.2|187885.1|187795.1|187928|187838|187877.9|187787.9|15
1735628790000|2024-12-31 07:06:30|187888.4|187798.4|187856.7|187766.7|187888.4|187798.4|187850.7|187760.7|22
1735628800000|2024-12-31 07:06:40|187857.3|187767.3|187885.3|187795.3|187889.8|187799.8|187851|187761|18
1735628810000|2024-12-31 07:06:50|187889.3|187799.3|187880.6|187790.6|187889.3|187799.3|187878.6|187788.6|14
1735628820000|2024-12-31 07:07:00|187880.8|187790.8|187875.3|187785.3|187894.7|187804.7|187873.8|187783.8|16
1735628830000|2024-12-31 07:07:10|187875.8|187785.8|187874|187784|187875.8|187785.8|187873|187783|6
1735628840000|2024-12-31 07:07:20|187874.3|187784.3|187874.3|187784.3|187874.3|187784.3|187874.3|187784.3|1
1735628850000|2024-12-31 07:07:30|187869.5|187779.5|187870.5|187780.5|187875|187785|187869.5|187779.5|7
1735628860000|2024-12-31 07:07:40|187870.8|187780.8|187872.1|187782.1|187877.4|187787.4|187870.8|187780.8|5
1735628880000|2024-12-31 07:08:00|187870.6|187780.6|187910.6|187820.6|187910.6|187820.6|187870.6|187780.6|3
1735628890000|2024-12-31 07:08:10|187908.3|187818.3|187906|187816|187910.4|187820.4|187903.3|187813.3|12
1735628900000|2024-12-31 07:08:20|187902.9|187812.9|187899.6|187809.6|187907.3|187817.3|187899.6|187809.6|6
1735628910000|2024-12-31 07:08:30|187884|187794|187884|187794|187884.8|187794.8|187883.8|187793.8|5
1735628930000|2024-12-31 07:08:50|187884.3|187794.3|187884.3|187794.3|187884.3|187794.3|187884.3|187794.3|1
1735628940000|2024-12-31 07:09:00|187890.5|187800.5|187890.5|187800.5|187890.5|187800.5|187890.5|187800.5|1
1735628950000|2024-12-31 07:09:10|187889.5|187799.5|187828.1|187738.1|187894.5|187804.5|187828.1|187738.1|6
1735628960000|2024-12-31 07:09:20|187832|187742|187828.3|187738.3|187832|187742|187819.3|187729.3|12
1735628970000|2024-12-31 07:09:30|187828|187738|187826.4|187736.4|187867.6|187777.6|187822.2|187732.2|13
1735628980000|2024-12-31 07:09:40|187826.1|187736.1|187834.7|187744.7|187845.8|187755.8|187825.9|187735.9|11
1735628990000|2024-12-31 07:09:50|187834.9|187744.9|187829.9|187739.9|187835.7|187745.7|187829.9|187739.9|6
1735629000000|2024-12-31 07:10:00|187846.4|187756.4|187829.8|187739.8|187846.4|187756.4|187828.1|187738.1|8
1735629010000|2024-12-31 07:10:10|187830.3|187740.3|187830.3|187740.3|187830.3|187740.3|187830.3|187740.3|1
1735629020000|2024-12-31 07:10:20|187828.3|187738.3|187830.5|187740.5|187830.5|187740.5|187828.3|187738.3|8
1735629030000|2024-12-31 07:10:30|187838.5|187748.5|187843.5|187753.5|187843.5|187753.5|187838.5|187748.5|6
1735629050000|2024-12-31 07:10:50|187844|187754|187837|187747|187844|187754|187837|187747|3
1735629060000|2024-12-31 07:11:00|187838.7|187748.7|187838.7|187748.7|187838.7|187748.7|187838.7|187748.7|1
1735629070000|2024-12-31 07:11:10|187832.2|187742.2|187818.6|187728.6|187832.2|187742.2|187818.6|187728.6|2
1735629080000|2024-12-31 07:11:20|187818.7|187728.7|187818.6|187728.6|187818.7|187728.7|187818.6|187728.6|2
1735629090000|2024-12-31 07:11:30|187815.5|187725.5|187812.6|187722.6|187815.8|187725.8|187812.5|187722.5|4
1735629110000|2024-12-31 07:11:50|187812.4|187722.4|187788.7|187698.7|187812.4|187722.4|187788.7|187698.7|3
1735629120000|2024-12-31 07:12:00|187786|187696|187749.2|187659.2|187786|187696|187749.2|187659.2|8
1735629130000|2024-12-31 07:12:10|187745.7|187655.7|187691.8|187601.8|187746|187656|187689|187599|19
1735629140000|2024-12-31 07:12:20|187696.3|187606.3|187665.4|187575.4|187703.5|187613.5|187663.6|187573.6|16
1735629150000|2024-12-31 07:12:30|187665.6|187575.6|187665.8|187575.8|187665.9|187575.9|187665.4|187575.4|5
1735629160000|2024-12-31 07:12:40|187668.6|187578.6|187669.1|187579.1|187698.6|187608.6|187665.3|187575.3|15
1735629170000|2024-12-31 07:12:50|187669.6|187579.6|187667|187577|187669.6|187579.6|187665.5|187575.5|5
1735629180000|2024-12-31 07:13:00|187676.6|187586.6|187675.6|187585.6|187683|187593|187675.6|187585.6|15
1735629190000|2024-12-31 07:13:10|187675.3|187585.3|187671.2|187581.2|187675.3|187585.3|187671|187581|5
1735629200000|2024-12-31 07:13:20|187674.4|187584.4|187684|187594|187684|187594|187674.4|187584.4|9
1735629210000|2024-12-31 07:13:30|187686.2|187596.2|187683.1|187593.1|187686.2|187596.2|187681|187591|10
1735629220000|2024-12-31 07:13:40|187682.4|187592.4|187678.1|187588.1|187682.4|187592.4|187678.1|187588.1|2
1735629230000|2024-12-31 07:13:50|187675.2|187585.2|187669.2|187579.2|187675.2|187585.2|187669|187579|3
1735629240000|2024-12-31 07:14:00|187667.8|187577.8|187664.5|187574.5|187682.1|187592.1|187664.2|187574.2|17
1735629250000|2024-12-31 07:14:10|187664.7|187574.7|187663|187573|187669.3|187579.3|187663|187573|10
1735629260000|2024-12-31 07:14:20|187663.2|187573.2|187663.4|187573.4|187665.4|187575.4|187663.2|187573.2|7
1735629270000|2024-12-31 07:14:30|187665.2|187575.2|187663.2|187573.2|187665.7|187575.7|187661.4|187571.4|9
1735629280000|2024-12-31 07:14:40|187665.9|187575.9|187663|187573|187665.9|187575.9|187661.4|187571.4|4
1735629290000|2024-12-31 07:14:50|187666.5|187576.5|187667.5|187577.5|187667.5|187577.5|187664.5|187574.5|5
1735629300000|2024-12-31 07:15:00|187668|187578|187671.8|187581.8|187674.7|187584.7|187665.5|187575.5|10
1735629310000|2024-12-31 07:15:10|187670|187580|187659.8|187569.8|187670.6|187580.6|187659.8|187569.8|7
1735629320000|2024-12-31 07:15:20|187660.3|187570.3|187660.7|187570.7|187660.7|187570.7|187660.3|187570.3|2
1735629330000|2024-12-31 07:15:30|187661.2|187571.2|187588.1|187498.1|187661.7|187571.7|187588.1|187498.1|9
1735629340000|2024-12-31 07:15:40|187586.7|187496.7|187583.1|187493.1|187593.2|187503.2|187575.2|187485.2|12
1735629350000|2024-12-31 07:15:50|187582.8|187492.8|187563|187473|187582.8|187492.8|187561|187471|13
1735629360000|2024-12-31 07:16:00|187559.8|187469.8|187549.2|187459.2|187559.8|187469.8|187548.7|187458.7|10
1735629370000|2024-12-31 07:16:10|187547.2|187457.2|187553.8|187463.8|187553.8|187463.8|187545.9|187455.9|4
1735629380000|2024-12-31 07:16:20|187554.1|187464.1|187555.5|187465.5|187555.5|187465.5|187551.2|187461.2|11
1735629390000|2024-12-31 07:16:30|187547|187457|187512.7|187422.7|187548.1|187458.1|187505|187415|11
1735629400000|2024-12-31 07:16:40|187515.9|187425.9|187512.7|187422.7|187515.9|187425.9|187512.7|187422.7|2
1735629410000|2024-12-31 07:16:50|187509.7|187419.7|187517|187427|187517|187427|187508.7|187418.7|9
1735629420000|2024-12-31 07:17:00|187517.3|187427.3|187661.3|187531.3|187663.5|187541.7|187517.3|187427.3|15
1735629430000|2024-12-31 07:17:10|187661.2|187531.2|187642.5|187512.5|187661.3|187531.9|187619.5|187512.5|9
1735629440000|2024-12-31 07:17:20|187623.8|187533.8|187633.1|187543.1|187639.2|187549.2|187623.8|187533.8|10
1735629450000|2024-12-31 07:17:30|187633.3|187543.3|187619.8|187529.8|187633.6|187543.6|187619.6|187529.6|6
1735629460000|2024-12-31 07:17:40|187620.3|187530.3|187622.4|187532.4|187625.4|187535.4|187617.6|187527.6|7
1735629480000|2024-12-31 07:18:00|187628|187538|187639|187549|187647.3|187557.3|187628|187538|9
1735629490000|2024-12-31 07:18:10|187635.9|187545.9|187649.9|187559.9|187649.9|187559.9|187632.7|187542.7|9
1735629500000|2024-12-31 07:18:20|187650.2|187560.2|187652.4|187562.4|187652.4|187562.4|187650.2|187560.2|2
1735629510000|2024-12-31 07:18:30|187648.2|187558.2|187648.2|187558.2|187648.2|187558.2|187648.2|187558.2|1
1735629520000|2024-12-31 07:18:40|187648.4|187558.4|187649|187559|187650|187560|187648.4|187558.4|4
1735629530000|2024-12-31 07:18:50|187650|187560|187651|187561|187651.5|187561.5|187647.5|187557.5|6
1735629540000|2024-12-31 07:19:00|187648.5|187558.5|187652.5|187562.5|187652.5|187562.5|187648.5|187558.5|3
1735629550000|2024-12-31 07:19:10|187649.7|187559.7|187647.2|187557.2|187649.7|187559.7|187647|187557|3
1735629580000|2024-12-31 07:19:40|187647.5|187557.5|187647.5|187557.5|187647.5|187557.5|187647.5|187557.5|1
1735629590000|2024-12-31 07:19:50|187642.5|187552.5|187626|187536|187642.5|187552.5|187621.9|187531.9|8
1735629600000|2024-12-31 07:20:00|187625.8|187535.8|187655.7|187565.7|187655.7|187565.7|187625.8|187535.8|15
1735629610000|2024-12-31 07:20:10|187658.5|187568.5|187663|187573|187663|187573|187658.5|187568.5|7
1735629620000|2024-12-31 07:20:20|187658.8|187568.8|187653.9|187563.9|187659|187569|187653.9|187563.9|4
1735629630000|2024-12-31 07:20:30|187657.3|187567.3|187742.1|187612.1|187743.6|187632.8|187657.3|187567.3|16
1735629640000|2024-12-31 07:20:40|187743.8|187613.8|187722.9|187632.9|187750.2|187637|187719|187613.8|15
1735629650000|2024-12-31 07:20:50|187723.2|187633.2|187719.6|187629.6|187723.5|187633.5|187713.9|187623.9|9
1735629660000|2024-12-31 07:21:00|187730.4|187640.4|187747.9|187657.9|187748.2|187658.2|187730.4|187640.4|12
1735629670000|2024-12-31 07:21:10|187744.1|187654.1|187743.6|187653.6|187744.1|187654.1|187743.6|187653.6|2
1735629680000|2024-12-31 07:21:20|187743.3|187653.3|187743.3|187653.3|187743.3|187653.3|187743.3|187653.3|1
1735629690000|2024-12-31 07:21:30|187743.8|187653.8|187743.8|187653.8|187743.8|187653.8|187743.8|187653.8|1
1735629700000|2024-12-31 07:21:40|187747|187657|187747|187657|187747|187657|187746|187656|4
1735629710000|2024-12-31 07:21:50|187743.5|187653.5|187720.4|187630.4|187746.5|187656.5|187717.8|187627.8|9
1735629720000|2024-12-31 07:22:00|187720.9|187630.9|187720.6|187630.6|187720.9|187630.9|187720.6|187630.6|2
1735629730000|2024-12-31 07:22:10|187726|187636|187720.6|187630.6|187726|187636|187718.6|187628.6|6
1735629740000|2024-12-31 07:22:20|187722.4|187632.4|187718.3|187628.3|187722.4|187632.4|187718.1|187628.1|3
1735629750000|2024-12-31 07:22:30|187717.6|187627.6|187801|187671|187806|187712.3|187717.6|187627.6|21
1735629760000|2024-12-31 07:22:40|187800.9|187670.9|187795.3|187705.3|187810.7|187720.7|187791.1|187670.9|23
1735629770000|2024-12-31 07:22:50|187791.9|187701.9|187743.6|187653.6|187799.1|187709.1|187740.9|187650.9|18
1735629780000|2024-12-31 07:23:00|187743.3|187653.3|187740.6|187650.6|187745.4|187655.4|187737|187647|14
1735629790000|2024-12-31 07:23:10|187734.1|187644.1|187735.7|187645.7|187738.5|187648.5|187733.8|187643.8|8
1735629800000|2024-12-31 07:23:20|187736|187646|187735.4|187645.4|187738.4|187648.4|187729.7|187639.7|15
1735629810000|2024-12-31 07:23:30|187738.2|187648.2|187734.1|187644.1|187738.2|187648.2|187732.8|187642.8|7
1735629820000|2024-12-31 07:23:40|187735.6|187645.6|187732.8|187642.8|187736.2|187646.2|187728.9|187638.9|7
1735629830000|2024-12-31 07:23:50|187737.2|187647.2|187744|187654|187744|187654|187733.9|187643.9|7
1735629840000|2024-12-31 07:24:00|187740.9|187650.9|187744.5|187654.5|187744.5|187654.5|187740.7|187650.7|4
1735629850000|2024-12-31 07:24:10|187742.3|187652.3|187751.6|187661.6|187757.2|187667.2|187742.3|187652.3|9
1735629860000|2024-12-31 07:24:20|187751.3|187661.3|187724.6|187634.6|187751.3|187661.3|187716|187626|13
1735629880000|2024-12-31 07:24:40|187724.4|187634.4|187740.8|187650.8|187740.8|187650.8|187721.2|187631.2|6
1735629890000|2024-12-31 07:24:50|187736.8|187646.8|187720.8|187630.8|187740.5|187650.5|187717.1|187627.1|9
1735629900000|2024-12-31 07:25:00|187725.6|187635.6|187721.8|187631.8|187725.7|187635.7|187721|187631|6
1735629910000|2024-12-31 07:25:10|187726|187636|187733.4|187643.4|187733.4|187643.4|187726|187636|8
1735629920000|2024-12-31 07:25:20|187730.4|187640.4|187731.4|187641.4|187731.4|187641.4|187728.2|187638.2|3
1735629930000|2024-12-31 07:25:30|187740.8|187650.8|187731.1|187641.1|187743.5|187653.5|187723.6|187633.6|7
1735629940000|2024-12-31 07:25:40|187734.7|187644.7|187725.3|187635.3|187737|187647|187724.6|187634.6|9
1735629950000|2024-12-31 07:25:50|187724.3|187634.3|187726.1|187636.1|187726.1|187636.1|187724|187634|7
1735629960000|2024-12-31 07:26:00|187729.5|187639.5|187729.5|187639.5|187729.5|187639.5|187728.3|187638.3|4
1735629980000|2024-12-31 07:26:20|187732.3|187642.3|187740|187650|187746.5|187656.5|187732.3|187642.3|4
1735629990000|2024-12-31 07:26:30|187740.3|187650.3|187736.3|187646.3|187740.6|187650.6|187715.8|187625.8|10
1735630010000|2024-12-31 07:26:50|187735.1|187645.1|187735.1|187645.1|187735.1|187645.1|187735.1|187645.1|1
1735630020000|2024-12-31 07:27:00|187736.5|187646.5|187739.2|187649.2|187739.2|187649.2|187735.5|187645.5|3
1735630030000|2024-12-31 07:27:10|187737.6|187647.6|187738.9|187648.9|187738.9|187648.9|187737.6|187647.6|3
1735630040000|2024-12-31 07:27:20|187738.1|187648.1|187738.1|187648.1|187738.1|187648.1|187738.1|187648.1|1
1735630050000|2024-12-31 07:27:30|187740.6|187650.6|187739.5|187649.5|187740.6|187650.6|187739.5|187649.5|3
1735630060000|2024-12-31 07:27:40|187738.5|187648.5|187732.5|187642.5|187738.5|187648.5|187731|187641|3
1735630070000|2024-12-31 07:27:50|187738.8|187648.8|187737.5|187647.5|187738.8|187648.8|187737.5|187647.5|2
1735630080000|2024-12-31 07:28:00|187735.2|187645.2|187734.9|187644.9|187737.5|187647.5|187734.9|187644.9|3
1735630090000|2024-12-31 07:28:10|187732.6|187642.6|187734.7|187644.7|187734.7|187644.7|187732.6|187642.6|2
1735630100000|2024-12-31 07:28:20|187734.9|187644.9|187735.4|187645.4|187737.6|187647.6|187728.6|187638.6|8
1735630110000|2024-12-31 07:28:30|187734.4|187644.4|187735.4|187645.4|187735.4|187645.4|187731.1|187641.1|4
1735630120000|2024-12-31 07:28:40|187736.1|187646.1|187736.1|187646.1|187736.1|187646.1|187736.1|187646.1|1
1735630130000|2024-12-31 07:28:50|187735.1|187645.1|187737.5|187647.5|187737.5|187647.5|187735.1|187645.1|4
1735630140000|2024-12-31 07:29:00|187739.4|187649.4|187666.5|187576.5|187739.6|187649.6|187650.2|187542.9|19
1735630150000|2024-12-31 07:29:10|187666.1|187576.1|187676.5|187586.5|187677.6|187587.6|187663.1|187573.1|17
1735630160000|2024-12-31 07:29:20|187677.8|187587.8|187680.3|187590.3|187680.3|187590.3|187674.4|187584.4|9
1735630170000|2024-12-31 07:29:30|187679|187589|187660.2|187570.2|187679|187589|187655.7|187565.7|8
1735630180000|2024-12-31 07:29:40|187660.4|187570.4|187660.2|187570.2|187660.7|187570.7|187659.4|187569.4|6
1735630190000|2024-12-31 07:29:50|187660.4|187570.4|187675|187585|187680.4|187590.4|187660.4|187570.4|9
1735630200000|2024-12-31 07:30:00|187668.8|187578.8|187687.3|187597.3|187687.3|187597.3|187668.8|187578.8|15
1735630210000|2024-12-31 07:30:10|187686.5|187596.5|187684.2|187594.2|187686.5|187596.5|187683.3|187593.3|9
1735630220000|2024-12-31 07:30:20|187678.5|187588.5|187711.2|187621.2|187723.4|187633.4|187675.9|187585.9|19
1735630230000|2024-12-31 07:30:30|187712.5|187622.5|187686.3|187596.3|187712.7|187622.7|187682.4|187592.4|12
1735630240000|2024-12-31 07:30:40|187686.5|187596.5|187681.6|187591.6|187686.5|187596.5|187679.3|187589.3|8
1735630250000|2024-12-31 07:30:50|187677.1|187587.1|187673.6|187583.6|187677.1|187587.1|187669.8|187579.8|7
1735630260000|2024-12-31 07:31:00|187676.8|187586.8|187682|187592|187683.2|187593.2|187676.8|187586.8|10
1735630270000|2024-12-31 07:31:10|187681.7|187591.7|187684|187594|187684|187594|187681.7|187591.7|5
1735630280000|2024-12-31 07:31:20|187688.1|187598.1|187684.6|187594.6|187689.2|187599.2|187683.1|187593.1|15
1735630290000|2024-12-31 07:31:30|187667.1|187577.1|187675.4|187585.4|187679.4|187589.4|187662.8|187572.8|11
1735630300000|2024-12-31 07:31:40|187670.3|187580.3|187682|187592|187682|187592|187668.4|187578.4|10
1735630310000|2024-12-31 07:31:50|187683.5|187593.5|187691.8|187601.8|187694.8|187604.8|187683.5|187593.5|12
1735630320000|2024-12-31 07:32:00|187692.3|187602.3|187661.3|187571.3|187692.3|187602.3|187661.3|187571.3|9
1735630330000|2024-12-31 07:32:10|187655.6|187565.6|187660.9|187570.9|187662.2|187572.2|187655.4|187565.4|9
1735630340000|2024-12-31 07:32:20|187661.2|187571.2|187666.9|187576.9|187666.9|187576.9|187661.2|187571.2|6
1735630350000|2024-12-31 07:32:30|187655.1|187565.1|187654.9|187564.9|187655.8|187565.8|187652.8|187562.8|7
1735630360000|2024-12-31 07:32:40|187657.1|187567.1|187657.4|187567.4|187657.4|187567.4|187654.9|187564.9|8
1735630370000|2024-12-31 07:32:50|187656.9|187566.9|187657.8|187567.8|187659.6|187569.6|187656.4|187566.4|9
1735630380000|2024-12-31 07:33:00|187656.1|187566.1|187656|187566|187656.5|187566.5|187655.5|187565.5|5
1735630390000|2024-12-31 07:33:10|187659.1|187569.1|187632.1|187542.1|187662.1|187572.1|187632.1|187542.1|7
1735630400000|2024-12-31 07:33:20|187635.3|187545.3|187643|187553|187643.8|187553.8|187635.3|187545.3|13
1735630410000|2024-12-31 07:33:30|187642.8|187552.8|187608.8|187518.8|187643|187553|187598.9|187508.9|12
1735630420000|2024-12-31 07:33:40|187612.1|187522.1|187621.9|187531.9|187626.4|187536.4|187612.1|187522.1|12
1735630430000|2024-12-31 07:33:50|187619.3|187529.3|187640.7|187550.7|187640.9|187550.9|187614.5|187524.5|9
1735630440000|2024-12-31 07:34:00|187642.9|187552.9|187633.3|187543.3|187652.1|187562.1|187629.8|187539.8|11
1735630450000|2024-12-31 07:34:10|187633.8|187543.8|187625.9|187535.9|187633.8|187543.8|187622.3|187532.3|10
1735630460000|2024-12-31 07:34:20|187624.5|187534.5|187603.1|187513.1|187624.5|187534.5|187602.4|187512.4|14
1735630470000|2024-12-31 07:34:30|187605.1|187515.1|187599.4|187509.4|187607.9|187517.9|187599.4|187509.4|5
1735630480000|2024-12-31 07:34:40|187597.8|187507.8|187600.1|187510.1|187600.6|187510.6|187597.8|187507.8|5
1735630490000|2024-12-31 07:34:50|187599.3|187509.3|187598.1|187508.1|187600.3|187510.3|187596.4|187506.4|8
1735630500000|2024-12-31 07:35:00|187597.1|187507.1|187617.1|187527.1|187634|187544|187597.1|187507.1|13
1735630510000|2024-12-31 07:35:10|187612.5|187522.5|187623.6|187533.6|187623.8|187533.8|187612.5|187522.5|12
1735630520000|2024-12-31 07:35:20|187620.4|187530.4|187604|187514|187620.4|187530.4|187602.1|187512.1|6
1735630530000|2024-12-31 07:35:30|187615|187525|187618.6|187528.6|187618.6|187528.6|187604.6|187514.6|13
1735630540000|2024-12-31 07:35:40|187610.4|187520.4|187611.7|187521.7|187612.4|187522.4|187610.4|187520.4|7
1735630550000|2024-12-31 07:35:50|187608.7|187518.7|187608.7|187518.7|187608.7|187518.7|187608.7|187518.7|1
1735630560000|2024-12-31 07:36:00|187609.2|187519.2|187612.4|187522.4|187615|187525|187609.2|187519.2|7
1735630570000|2024-12-31 07:36:10|187609.9|187519.9|187608.4|187518.4|187615.2|187525.2|187606.2|187516.2|12
1735630580000|2024-12-31 07:36:20|187608.6|187518.6|187614.4|187524.4|187614.7|187524.7|187604.6|187514.6|14
1735630590000|2024-12-31 07:36:30|187614.1|187524.1|187610.2|187520.2|187614.4|187524.4|187609.6|187519.6|12
1735630600000|2024-12-31 07:36:40|187609.6|187519.6|187603.9|187513.9|187609.6|187519.6|187603.9|187513.9|4
1735630610000|2024-12-31 07:36:50|187600.2|187510.2|187585.6|187495.6|187604.2|187514.2|187575.3|187485.3|12
1735630620000|2024-12-31 07:37:00|187582.1|187492.1|187578.6|187488.6|187586.7|187496.7|187576.1|187486.1|11
1735630630000|2024-12-31 07:37:10|187576|187486|187579|187489|187582.1|187492.1|187575.8|187485.8|17
1735630640000|2024-12-31 07:37:20|187580|187490|187578|187488|187580.6|187490.6|187578|187488|6
1735630650000|2024-12-31 07:37:30|187578.6|187488.6|187579.8|187489.8|187580.6|187490.6|187578.6|187488.6|7
1735630660000|2024-12-31 07:37:40|187584.5|187494.5|187579.2|187489.2|187584.5|187494.5|187579|187489|4
1735630670000|2024-12-31 07:37:50|187577.7|187487.7|187577.2|187487.2|187577.7|187487.7|187577.2|187487.2|2
1735630680000|2024-12-31 07:38:00|187575.2|187485.2|187576|187486|187576|187486|187575.2|187485.2|2
1735630690000|2024-12-31 07:38:10|187576.2|187486.2|187584.7|187494.7|187586.9|187496.9|187576.2|187486.2|5
1735630700000|2024-12-31 07:38:20|187582.9|187492.9|187575.5|187485.5|187582.9|187492.9|187575.4|187485.4|12
1735630710000|2024-12-31 07:38:30|187575.4|187485.4|187575.4|187485.4|187575.4|187485.4|187575.4|187485.4|1
1735630720000|2024-12-31 07:38:40|187575.7|187485.7|187576.5|187486.5|187576.5|187486.5|187575.7|187485.7|2
1735630740000|2024-12-31 07:39:00|187581|187491|187576.9|187486.9|187586.1|187496.1|187576.9|187486.9|11
1735630750000|2024-12-31 07:39:10|187577.1|187487.1|187577.9|187487.9|187577.9|187487.9|187577.1|187487.1|3
1735630760000|2024-12-31 07:39:20|187577.6|187487.6|187569.5|187479.5|187577.6|187487.6|187569.5|187479.5|3
1735630770000|2024-12-31 07:39:30|187570|187480|187570|187480|187570|187480|187570|187480|1
1735630780000|2024-12-31 07:39:40|187570.3|187480.3|187570.5|187480.5|187570.5|187480.5|187570.3|187480.3|2
1735630790000|2024-12-31 07:39:50|187569.5|187479.5|187569.5|187479.5|187569.5|187479.5|187569.5|187479.5|1
1735630800000|2024-12-31 07:40:00|187567.5|187477.5|187561.8|187471.8|187568.5|187478.5|187561.8|187471.8|6
1735630810000|2024-12-31 07:40:10|187562.3|187472.3|187566.5|187476.5|187566.5|187476.5|187562.3|187472.3|4
1735630820000|2024-12-31 07:40:20|187566.8|187476.8|187567.6|187477.6|187567.6|187477.6|187566.8|187476.8|3
1735630830000|2024-12-31 07:40:30|187571.9|187481.9|187568.9|187478.9|187574.2|187484.2|187568.3|187478.3|5
1735630840000|2024-12-31 07:40:40|187568.6|187478.6|187568.9|187478.9|187568.9|187478.9|187568.1|187478.1|3
1735630850000|2024-12-31 07:40:50|187570.5|187480.5|187570.5|187480.5|187570.5|187480.5|187570.5|187480.5|1
1735630860000|2024-12-31 07:41:00|187573|187483|187578.1|187488.1|187579.1|187489.1|187573|187483|6
1735630870000|2024-12-31 07:41:10|187577.4|187487.4|187572.1|187482.1|187577.4|187487.4|187570.5|187480.5|4
1735630880000|2024-12-31 07:41:20|187571.8|187481.8|187560.3|187470.3|187571.8|187481.8|187552|187462|11
1735630890000|2024-12-31 07:41:30|187557.8|187467.8|187513.2|187383.2|187559.9|187469.9|187497.8|187377.2|7
1735630900000|2024-12-31 07:41:40|187513.5|187383.5|187512.7|187382.7|187513.5|187383.5|187512|187382|11
1735630910000|2024-12-31 07:41:50|187492.8|187402.8|187492.7|187402.7|187492.8|187402.8|187492.5|187402.5|4
1735630920000|2024-12-31 07:42:00|187492.5|187402.5|187488.3|187398.3|187492.5|187402.5|187488.3|187398.3|4
1735630930000|2024-12-31 07:42:10|187488.5|187398.5|187487.5|187397.5|187488.5|187398.5|187487|187397|6
1735630940000|2024-12-31 07:42:20|187487.8|187397.8|187488.5|187398.5|187488.5|187398.5|187487.8|187397.8|2
1735630950000|2024-12-31 07:42:30|187487.5|187397.5|187488.5|187398.5|187488.5|187398.5|187487.5|187397.5|3
1735630960000|2024-12-31 07:42:40|187492|187402|187444.3|187354.3|187492|187402|187433.9|187343.9|21
1735630970000|2024-12-31 07:42:50|187442|187352|187419|187329|187444.3|187354.3|187418.2|187328.2|15
1735630980000|2024-12-31 07:43:00|187418.7|187328.7|187415.1|187325.1|187418.7|187328.7|187414.1|187324.1|5
1735630990000|2024-12-31 07:43:10|187412.9|187322.9|187406.5|187316.5|187412.9|187322.9|187399.5|187309.5|13
1735631000000|2024-12-31 07:43:20|187404|187314|187388.5|187298.5|187404|187314|187384.1|187294.1|12
1735631010000|2024-12-31 07:43:30|187392.9|187302.9|187394.4|187304.4|187397.2|187307.2|187392.9|187302.9|8
1735631020000|2024-12-31 07:43:40|187398.8|187308.8|187388.9|187298.9|187401.8|187311.8|187388.5|187298.5|9
1735631030000|2024-12-31 07:43:50|187391.6|187301.6|187399.7|187309.7|187399.7|187309.7|187389|187299|3
1735631040000|2024-12-31 07:44:00|187398.7|187308.7|187398.9|187308.9|187398.9|187308.9|187398.7|187308.7|2
1735631050000|2024-12-31 07:44:10|187399.1|187309.1|187397.4|187307.4|187399.7|187309.7|187397.4|187307.4|3
1735631060000|2024-12-31 07:44:20|187397.9|187307.9|187398.1|187308.1|187398.1|187308.1|187397.9|187307.9|2
1735631070000|2024-12-31 07:44:30|187398|187308|187392.1|187302.1|187398|187308|187392.1|187302.1|3
1735631080000|2024-12-31 07:44:40|187386.7|187296.7|187388.7|187298.7|187391.6|187301.6|187385.9|187295.9|11
1735631090000|2024-12-31 07:44:50|187388.2|187298.2|187319.3|187229.3|187388.2|187298.2|187312.1|187222.1|7
1735631100000|2024-12-31 07:45:00|187311.4|187221.4|187312.4|187222.4|187315.9|187225.9|187311.4|187221.4|12
1735631110000|2024-12-31 07:45:10|187312.6|187222.6|187308.4|187218.4|187312.9|187222.9|187297.5|187207.5|11
1735631120000|2024-12-31 07:45:20|187308.7|187218.7|187315.4|187185.4|187327.1|187218.9|187305.9|187185.4|5
1735631130000|2024-12-31 07:45:30|187313.9|187183.9|187326.9|187196.9|187327.4|187197.4|187313.9|187183.9|10
1735631140000|2024-12-31 07:45:40|187327.4|187197.4|187306|187216|187327.9|187216|187306|187197.4|3
1735631150000|2024-12-31 07:45:50|187309.9|187219.9|187308.9|187218.9|187312.7|187222.7|187308.4|187218.4|5
1735631160000|2024-12-31 07:46:00|187307.4|187217.4|187288.4|187198.4|187308.2|187218.2|187288.4|187198.4|4
1735631170000|2024-12-31 07:46:10|187286.1|187196.1|187288.2|187198.2|187288.2|187198.2|187286.1|187196.1|9
1735631180000|2024-12-31 07:46:20|187288.4|187198.4|187285.7|187195.7|187292.2|187202.2|187282.3|187192.3|11
1735631190000|2024-12-31 07:46:30|187283.7|187193.7|187271.8|187181.8|187286.2|187196.2|187271.3|187181.3|11
1735631200000|2024-12-31 07:46:40|187273.8|187183.8|187230.8|187140.8|187273.8|187183.8|187226.1|187136.1|15
1735631210000|2024-12-31 07:46:50|187234.1|187144.1|187234.7|187144.7|187252.8|187162.8|187232|187142|6
1735631220000|2024-12-31 07:47:00|187233|187143|187232.3|187142.3|187234.1|187144.1|187229.2|187139.2|8
1735631230000|2024-12-31 07:47:10|187232|187142|187232.7|187142.7|187237.8|187147.8|187232|187142|6
1735631240000|2024-12-31 07:47:20|187238.3|187148.3|187236.5|187146.5|187238.9|187148.9|187235.4|187145.4|9
1735631250000|2024-12-31 07:47:30|187234.3|187144.3|187233.4|187143.4|187238.2|187148.2|187233.2|187143.2|7
1735631260000|2024-12-31 07:47:40|187234.4|187144.4|187233.6|187143.6|187234.4|187144.4|187233.4|187143.4|6
1735631270000|2024-12-31 07:47:50|187232.7|187142.7|187235|187145|187235|187145|187232.7|187142.7|5
1735631280000|2024-12-31 07:48:00|187235.3|187145.3|187236.1|187146.1|187237|187147|187229.3|187139.3|18
1735631290000|2024-12-31 07:48:10|187236.9|187146.9|187234.6|187144.6|187239|187149|187232.3|187142.3|11
1735631300000|2024-12-31 07:48:20|187233.9|187143.9|187227.3|187137.3|187234.9|187144.9|187227.3|187137.3|10
1735631310000|2024-12-31 07:48:30|187224.3|187134.3|187223.1|187133.1|187224.3|187134.3|187222.8|187132.8|3
1735631320000|2024-12-31 07:48:40|187223.3|187133.3|187223.8|187133.8|187223.8|187133.8|187223.3|187133.3|3
1735631330000|2024-12-31 07:48:50|187225.3|187135.3|187220|187130|187245.7|187155.7|187220|187130|7
1735631340000|2024-12-31 07:49:00|187220.3|187130.3|187221.5|187131.5|187221.5|187131.5|187220.3|187130.3|4
1735631350000|2024-12-31 07:49:10|187232.7|187142.7|187230.2|187140.2|187232.7|187142.7|187228.7|187138.7|3
1735631360000|2024-12-31 07:49:20|187230.7|187140.7|187233.5|187143.5|187233.5|187143.5|187230.7|187140.7|5
1735631370000|2024-12-31 07:49:30|187235.5|187145.5|187233.7|187143.7|187248.1|187158.1|187233.4|187143.4|11
1735631380000|2024-12-31 07:49:40|187233.5|187143.5|187233.5|187143.5|187233.9|187143.9|187233.5|187143.5|3
1735631390000|2024-12-31 07:49:50|187226.3|187136.3|187226.3|187136.3|187226.3|187136.3|187226.3|187136.3|1
1735631400000|2024-12-31 07:50:00|187231.4|187141.4|187231.5|187141.5|187233.7|187143.7|187230.3|187140.3|6
1735631420000|2024-12-31 07:50:20|187236.7|187146.7|187232.6|187142.6|187243.3|187153.3|187231.9|187141.9|9
1735631430000|2024-12-31 07:50:30|187232.1|187142.1|187248|187158|187248|187158|187224.7|187134.7|10
1735631440000|2024-12-31 07:50:40|187246.5|187156.5|187243|187153|187247.5|187157.5|187241.7|187151.7|6
1735631450000|2024-12-31 07:50:50|187247.4|187157.4|187337.4|187207.4|187342|187212|187247.4|187157.4|17
1735631460000|2024-12-31 07:51:00|187337.6|187207.6|187314.3|187224.3|187337.6|187225.2|187314|187203.9|7
1735631470000|2024-12-31 07:51:10|187312.3|187222.3|187320.8|187230.8|187320.8|187230.8|187307.9|187217.9|14
1735631480000|2024-12-31 07:51:20|187321|187231|187320.8|187230.8|187321|187231|187320.8|187230.8|2
1735631490000|2024-12-31 07:51:30|187320|187230|187314.6|187224.6|187321|187231|187311.9|187221.9|11
1735631500000|2024-12-31 07:51:40|187311.3|187221.3|187288.9|187198.9|187311.3|187221.3|187275.7|187185.7|17
1735631510000|2024-12-31 07:51:50|187289.2|187199.2|187288.2|187198.2|187289.2|187199.2|187288.2|187198.2|2
1735631520000|2024-12-31 07:52:00|187284.4|187194.4|187286.4|187196.4|187287.2|187197.2|187278.6|187188.6|11
1735631540000|2024-12-31 07:52:20|187289.5|187199.5|187289|187199|187303.2|187213.2|187280|187190|16
1735631550000|2024-12-31 07:52:30|187296.1|187206.1|187284|187194|187299.3|187209.3|187283.7|187193.7|9
1735631560000|2024-12-31 07:52:40|187285.9|187195.9|187283.7|187193.7|187285.9|187195.9|187256.9|187166.9|13
1735631570000|2024-12-31 07:52:50|187285.9|187195.9|187268|187178|187285.9|187195.9|187263.7|187173.7|12
1735631580000|2024-12-31 07:53:00|187266.5|187176.5|187249.3|187159.3|187268.3|187178.3|187248.2|187158.2|12
1735631590000|2024-12-31 07:53:10|187238.6|187148.6|187235.9|187145.9|187238.6|187148.6|187233.9|187143.9|7
1735631600000|2024-12-31 07:53:20|187236.2|187146.2|187246.8|187156.8|187253.3|187163.3|187236.2|187146.2|7
1735631610000|2024-12-31 07:53:30|187245.3|187155.3|187245.5|187155.5|187246.6|187156.6|187245.3|187155.3|5
1735631620000|2024-12-31 07:53:40|187243.1|187153.1|187240.8|187150.8|187243.1|187153.1|187240.6|187150.6|3
1735631630000|2024-12-31 07:53:50|187241.8|187151.8|187239.1|187149.1|187241.8|187151.8|187239.1|187149.1|4
1735631640000|2024-12-31 07:54:00|187235.9|187145.9|187237|187147|187240.5|187150.5|187231.8|187141.8|15
1735631650000|2024-12-31 07:54:10|187236.3|187146.3|187235.5|187145.5|187236.3|187146.3|187235|187145|3
1735631660000|2024-12-31 07:54:20|187232.2|187142.2|187237.1|187147.1|187266.8|187176.8|187227.6|187127.9|20
1735631670000|2024-12-31 07:54:30|187237.6|187147.6|187236.8|187146.8|187240.7|187150.7|187236.8|187146.8|11
1735631680000|2024-12-31 07:54:40|187234.6|187144.6|187244.9|187154.9|187245.9|187155.9|187234.6|187144.6|13
1735631690000|2024-12-31 07:54:50|187244.7|187154.7|187235.2|187145.2|187244.7|187154.7|187234.5|187144.5|8
1735631700000|2024-12-31 07:55:00|187232.9|187142.9|187232.7|187142.7|187234.8|187144.8|187231.8|187141.8|6
1735631710000|2024-12-31 07:55:10|187230.7|187140.7|187233.9|187143.9|187233.9|187143.9|187227.6|187137.6|5
1735631720000|2024-12-31 07:55:20|187232.2|187142.2|187236.5|187146.5|187236.5|187146.5|187232.2|187142.2|4
1735631730000|2024-12-31 07:55:30|187238.3|187148.3|187242.4|187152.4|187274.4|187168.7|187238|187132.4|13
1735631740000|2024-12-31 07:55:40|187242.7|187152.7|187236.3|187146.3|187243.8|187153.8|187236.3|187146.3|8
1735631750000|2024-12-31 07:55:50|187239.7|187149.7|187237|187147|187239.7|187149.7|187237|187147|2
1735631760000|2024-12-31 07:56:00|187232.1|187142.1|187236.2|187146.2|187238.4|187148.4|187230.7|187140.7|10
1735631770000|2024-12-31 07:56:10|187236|187146|187236.9|187146.9|187238.2|187148.2|187234.2|187144.2|5
1735631780000|2024-12-31 07:56:20|187237.2|187147.2|187239.4|187149.4|187239.7|187149.7|187237.2|187147.2|4
1735631790000|2024-12-31 07:56:30|187237.4|187147.4|187238.6|187148.6|187241.6|187151.6|187237.4|187147.4|7
1735631800000|2024-12-31 07:56:40|187237.1|187147.1|187238.1|187148.1|187240.9|187150.9|187237.1|187147.1|7
1735631810000|2024-12-31 07:56:50|187238.4|187148.4|187228.9|187138.9|187238.4|187148.4|187225.8|187135.8|15
1735631820000|2024-12-31 07:57:00|187242.2|187152.2|187258.4|187168.4|187258.4|187168.4|187242.2|187152.2|7
1735631830000|2024-12-31 07:57:10|187255.4|187165.4|187255.4|187165.4|187255.4|187165.4|187255.4|187165.4|1
1735631840000|2024-12-31 07:57:20|187255.1|187165.1|187257.2|187167.2|187258.3|187168.3|187255.1|187165.1|6
1735631850000|2024-12-31 07:57:30|187257|187167|187222.6|187132.6|187257|187167|187220|187130|10
1735631860000|2024-12-31 07:57:40|187222.9|187132.9|187223.6|187133.6|187223.6|187133.6|187220.7|187130.7|5
1735631870000|2024-12-31 07:57:50|187227|187137|187222.6|187132.6|187227.2|187137.2|187221.9|187131.9|5
1735631880000|2024-12-31 07:58:00|187222.9|187132.9|187263.2|187173.2|187269.3|187179.3|187222.9|187132.9|11
1735631890000|2024-12-31 07:58:10|187259.6|187169.6|187255.9|187165.9|187260.1|187170.1|187251.5|187161.5|8
1735631900000|2024-12-31 07:58:20|187255.4|187165.4|187230.2|187140.2|187259|187169|187223.3|187120|13
1735631910000|2024-12-31 07:58:30|187230.3|187140.3|187232.4|187142.4|187234.4|187144.4|187230|187140|11
1735631920000|2024-12-31 07:58:40|187232.7|187142.7|187231.7|187141.7|187234.2|187144.2|187231.7|187141.7|5
1735631930000|2024-12-31 07:58:50|187231.4|187141.4|187232.7|187142.7|187234.2|187144.2|187231.4|187141.4|7
1735631940000|2024-12-31 07:59:00|187230.7|187140.7|187230.7|187140.7|187230.7|187140.7|187230.7|187140.7|1
1735631950000|2024-12-31 07:59:10|187230.5|187140.5|187265.6|187175.6|187265.6|187175.6|187230.5|187140.5|7
1735631960000|2024-12-31 07:59:20|187260.7|187170.7|187260.3|187170.3|187266.1|187176.1|187257.8|187167.8|9
1735631970000|2024-12-31 07:59:30|187258.8|187168.8|187258.8|187168.8|187258.8|187168.8|187258.8|187168.8|1
1735631980000|2024-12-31 07:59:40|187258|187168|187259|187169|187259|187169|187258|187168|2
1735631990000|2024-12-31 07:59:50|187270|187180|187269.5|187179.5|187270|187180|187266.5|187176.5|6
1735632000000|2024-12-31 08:00:00|187264.8|187174.8|187285.3|187195.3|187285.3|187195.3|187260.2|187170.2|15
1735632010000|2024-12-31 08:00:10|187285.2|187195.2|187287|187197|187295.9|187205.9|187285.2|187195.2|10
1735632020000|2024-12-31 08:00:20|187289.9|187199.9|187289.6|187199.6|187289.9|187199.9|187289.6|187199.6|2
1735632030000|2024-12-31 08:00:30|187289.9|187199.9|187286.3|187196.3|187292|187202|187273|187183|17
1735632040000|2024-12-31 08:00:40|187286.8|187196.8|187289.9|187199.9|187289.9|187199.9|187286.8|187196.8|3
1735632050000|2024-12-31 08:00:50|187290.6|187200.6|187293.7|187203.7|187293.7|187203.7|187290.6|187200.6|2
1735632060000|2024-12-31 08:01:00|187293.9|187203.9|187270.5|187180.5|187293.9|187203.9|187270.5|187180.5|4
1735632070000|2024-12-31 08:01:10|187272.8|187182.8|187270.1|187180.1|187272.8|187182.8|187268.9|187178.9|9
1735632080000|2024-12-31 08:01:20|187267|187177|187271.6|187181.6|187271.6|187181.6|187260.4|187170.4|10
1735632090000|2024-12-31 08:01:30|187269.3|187179.3|187280.8|187190.8|187280.8|187190.8|187269.3|187179.3|5
1735632100000|2024-12-31 08:01:40|187291.9|187201.9|187286|187196|187293.4|187203.4|187284.2|187194.2|14
1735632110000|2024-12-31 08:01:50|187289.5|187199.5|187284.9|187194.9|187289.5|187199.5|187282|187192|13
1735632120000|2024-12-31 08:02:00|187282.7|187192.7|187272.8|187182.8|187282.7|187192.7|187271.7|187181.7|9
1735632130000|2024-12-31 08:02:10|187272.3|187182.3|187269.5|187179.5|187272.3|187182.3|187269.5|187179.5|5
1735632140000|2024-12-31 08:02:20|187270|187180|187244|187154|187274.9|187184.9|187243.3|187153.3|13
1735632150000|2024-12-31 08:02:30|187246|187156|187261.7|187171.7|187273.4|187183.4|187244.2|187154.2|15
1735632160000|2024-12-31 08:02:40|187257.6|187167.6|187228.9|187138.9|187258.2|187168.2|187228.6|187138.6|15
1735632170000|2024-12-31 08:02:50|187231.1|187141.1|187231.1|187141.1|187231.1|187141.1|187231.1|187141.1|1
1735632180000|2024-12-31 08:03:00|187230.3|187140.3|187240.5|187150.5|187258.7|187168.7|187230.3|187140.3|14
1735632190000|2024-12-31 08:03:10|187238.5|187148.5|187246.3|187156.3|187247|187157|187238.5|187148.5|11
1735632200000|2024-12-31 08:03:20|187251.3|187161.3|187251.3|187161.3|187251.3|187161.3|187251.3|187161.3|1
1735632210000|2024-12-31 08:03:30|187252.3|187162.3|187253.8|187163.8|187255.8|187165.8|187252.3|187162.3|6
1735632220000|2024-12-31 08:03:40|187251.6|187161.6|187232.3|187142.3|187252.8|187162.8|187232.3|187142.3|8
1735632230000|2024-12-31 08:03:50|187234.7|187144.7|187236.1|187146.1|187236.1|187146.1|187231.2|187141.2|6
1735632240000|2024-12-31 08:04:00|187235.3|187145.3|187233.5|187143.5|187237.1|187147.1|187233.2|187143.2|14
1735632250000|2024-12-31 08:04:10|187233.2|187143.2|187229.1|187139.1|187235.2|187145.2|187229.1|187139.1|8
1735632280000|2024-12-31 08:04:40|187233.9|187143.9|187247.7|187157.7|187251.5|187161.5|187233.9|187143.9|15
1735632290000|2024-12-31 08:04:50|187250.1|187160.1|187251.1|187161.1|187251.4|187161.4|187248.2|187158.2|7
1735632300000|2024-12-31 08:05:00|187248.8|187158.8|187252.5|187162.5|187254|187164|187248.8|187158.8|9
1735632310000|2024-12-31 08:05:10|187250.3|187160.3|187251.1|187161.1|187251.6|187161.6|187248|187158|14
1735632320000|2024-12-31 08:05:20|187250|187160|187252.2|187162.2|187261.9|187171.9|187248.7|187158.7|10
1735632330000|2024-12-31 08:05:30|187248|187158|187250.8|187160.8|187252.3|187162.3|187247.8|187157.8|10
1735632340000|2024-12-31 08:05:40|187252|187162|187230.4|187140.4|187252|187162|187230.2|187140.2|10
1735632350000|2024-12-31 08:05:50|187227.9|187137.9|187230|187140|187230|187140|187227.9|187137.9|2
1735632360000|2024-12-31 08:06:00|187233.4|187143.4|187231.4|187141.4|187233.4|187143.4|187231.2|187141.2|3
1735632370000|2024-12-31 08:06:10|187237.7|187147.7|187228.8|187138.8|187237.7|187147.7|187228.5|187138.5|4
1735632380000|2024-12-31 08:06:20|187229|187139|187245.3|187155.3|187245.3|187155.3|187229|187139|3
1735632390000|2024-12-31 08:06:30|187240.2|187150.2|187266.3|187176.3|187269.6|187179.6|187240.2|187150.2|16
1735632400000|2024-12-31 08:06:40|187267.6|187177.6|187265.3|187175.3|187267.6|187177.6|187263.1|187173.1|11
1735632410000|2024-12-31 08:06:50|187269|187179|187262.4|187172.4|187269|187179|187260.4|187170.4|8
1735632420000|2024-12-31 08:07:00|187264.9|187174.9|187256.9|187166.9|187266.1|187176.1|187256.9|187166.9|9
1735632430000|2024-12-31 08:07:10|187256.8|187166.8|187240.1|187150.1|187257.6|187167.6|187240.1|187150.1|11
1735632440000|2024-12-31 08:07:20|187243.3|187153.3|187247.9|187157.9|187248.4|187158.4|187243.3|187153.3|12
1735632450000|2024-12-31 08:07:30|187245.1|187155.1|187232.4|187142.4|187245.1|187155.1|187227.8|187137.8|11
1735632460000|2024-12-31 08:07:40|187234.4|187144.4|187231.9|187141.9|187241.2|187151.2|187230.3|187140.3|15
1735632470000|2024-12-31 08:07:50|187232.2|187142.2|187231.7|187141.7|187233.5|187143.5|187215.7|187125.7|12
1735632480000|2024-12-31 08:08:00|187232.2|187142.2|187233.3|187143.3|187236.1|187146.1|187232.2|187142.2|4
1735632490000|2024-12-31 08:08:10|187236.9|187146.9|187239.1|187149.1|187243.3|187153.3|187231.7|187141.7|16
1735632500000|2024-12-31 08:08:20|187233.8|187143.8|187233.9|187143.9|187238.2|187148.2|187233.4|187143.4|7
1735632510000|2024-12-31 08:08:30|187240.1|187150.1|187230.1|187140.1|187240.1|187150.1|187229.1|187139.1|8
1735632520000|2024-12-31 08:08:40|187234.6|187144.6|187230.6|187140.6|187234.6|187144.6|187230.6|187140.6|2
1735632540000|2024-12-31 08:09:00|187229.6|187139.6|187227.6|187137.6|187229.6|187139.6|187223.6|187133.6|9
1735632550000|2024-12-31 08:09:10|187226.8|187136.8|187221.5|187131.5|187227.3|187137.3|187220.4|187130.4|6
1735632560000|2024-12-31 08:09:20|187219|187129|187212.2|187122.2|187219|187129|187211.7|187121.7|6
1735632580000|2024-12-31 08:09:40|187134.2|187044.2|187121.8|187031.8|187134.2|187044.2|187121.8|187031.8|6
1735632590000|2024-12-31 08:09:50|187118.7|187028.7|187120.8|187030.8|187123.3|187033.3|187117.7|187027.7|19
1735632600000|2024-12-31 08:10:00|187117.7|187027.7|187109.6|187019.6|187127.7|187037.7|187105.3|187015.3|23
1735632610000|2024-12-31 08:10:10|187108.4|187018.4|187105.3|187015.3|187119|187029|187101.3|187011.3|15
1735632620000|2024-12-31 08:10:20|187108.2|187018.2|187113.6|187023.6|187115.7|187025.7|187108.2|187018.2|13
1735632630000|2024-12-31 08:10:30|187110.4|187020.4|187111.9|187021.9|187111.9|187021.9|187108.4|187018.4|7
1735632640000|2024-12-31 08:10:40|187114|187024|187131.9|187041.9|187132.4|187042.4|187114|187024|7
1735632650000|2024-12-31 08:10:50|187131.6|187041.6|187133.7|187003.7|187195.9|187065.9|187131.6|187003.7|9
1735632660000|2024-12-31 08:11:00|187135.9|187005.9|187149.2|187059.2|187151.5|187061.5|187135.9|187005.9|10
1735632670000|2024-12-31 08:11:10|187148.2|187058.2|187148|187058|187149.8|187059.8|187145.2|187055.2|10
1735632680000|2024-12-31 08:11:20|187150.7|187060.7|187147.7|187057.7|187150.7|187060.7|187145.8|187055.8|10
1735632690000|2024-12-31 08:11:30|187148|187058|187154.4|187064.4|187155.1|187065.1|187148|187058|9
1735632700000|2024-12-31 08:11:40|187149.6|187059.6|187149.6|187059.6|187149.6|187059.6|187149.6|187059.6|1
1735632710000|2024-12-31 08:11:50|187147.2|187057.2|187142.7|187052.7|187147.2|187057.2|187135.6|187045.6|13
1735632720000|2024-12-31 08:12:00|187145.1|187055.1|187145.9|187055.9|187149.7|187059.7|187141.4|187051.4|21
1735632730000|2024-12-31 08:12:10|187145.6|187055.6|187149.8|187059.8|187154.6|187064.6|187145.1|187055.1|13
1735632740000|2024-12-31 08:12:20|187149.4|187059.4|187159.3|187069.3|187164.6|187074.6|187149.4|187059.4|10
1735632750000|2024-12-31 08:12:30|187148.3|187058.3|187148.6|187058.6|187148.6|187058.6|187148|187058|3
1735632760000|2024-12-31 08:12:40|187148.8|187058.8|187148.5|187058.5|187148.8|187058.8|187148.5|187058.5|2
1735632770000|2024-12-31 08:12:50|187150.9|187060.9|187155.9|187065.9|187158.3|187068.3|187150.9|187060.9|12
1735632780000|2024-12-31 08:13:00|187160.5|187070.5|187155.7|187065.7|187160.5|187070.5|187155.7|187065.7|4
1735632790000|2024-12-31 08:13:10|187161.5|187071.5|187228.3|187138.3|187229.8|187139.8|187158.1|187068.1|13
1735632800000|2024-12-31 08:13:20|187228.1|187138.1|187227.9|187137.9|187228.3|187138.3|187222.5|187132.5|9
1735632810000|2024-12-31 08:13:30|187227.7|187137.7|187225.9|187135.9|187227.9|187137.9|187222.4|187132.4|11
1735632820000|2024-12-31 08:13:40|187228.4|187138.4|187226.1|187136.1|187230.9|187140.9|187226.1|187136.1|10
1735632830000|2024-12-31 08:13:50|187225.8|187135.8|187226.5|187136.5|187226.5|187136.5|187225.6|187135.6|3
1735632840000|2024-12-31 08:14:00|187224|187134|187227.5|187137.5|187227.5|187137.5|187220.2|187130.2|9
1735632850000|2024-12-31 08:14:10|187228|187138|187225.8|187135.8|187232.4|187142.4|187225.3|187135.3|8
1735632860000|2024-12-31 08:14:20|187224.3|187134.3|187219.3|187129.3|187225.8|187135.8|187219.3|187129.3|7
1735632870000|2024-12-31 08:14:30|187216.1|187126.1|187159.8|187069.8|187216.1|187126.1|187149.7|187059.7|17
1735632880000|2024-12-31 08:14:40|187160|187070|187168|187078|187168.7|187078.7|187160|187070|13
1735632890000|2024-12-31 08:14:50|187168.2|187078.2|187170.3|187080.3|187171.6|187081.6|187168.2|187078.2|6
1735632900000|2024-12-31 08:15:00|187169|187079|187161.1|187071.1|187169|187079|187136.1|187046.1|27
1735632910000|2024-12-31 08:15:10|187160.6|187070.6|187161.9|187071.9|187163.7|187073.7|187160.6|187070.6|17
1735632920000|2024-12-31 08:15:20|187162.1|187072.1|187162.4|187072.4|187164.1|187074.1|187160.9|187070.9|11
1735632930000|2024-12-31 08:15:30|187165|187075|187217.2|187127.2|187217.2|187127.2|187163.2|187073.2|14
1735632940000|2024-12-31 08:15:40|187219.9|187129.9|187216.8|187126.8|187219.9|187129.9|187212.7|187122.7|9
1735632950000|2024-12-31 08:15:50|187215.6|187125.6|187172.4|187082.4|187215.6|187125.6|187168.9|187078.9|15
1735632960000|2024-12-31 08:16:00|187173.1|187083.1|187156.7|187066.7|187173.3|187083.3|187153.6|187063.6|14
1735632970000|2024-12-31 08:16:10|187164.1|187074.1|187166.9|187076.9|187173.1|187083.1|187163.7|187073.7|14
1735632980000|2024-12-31 08:16:20|187167.5|187077.5|187182|187092|187186.3|187096.3|187167.5|187077.5|13
1735632990000|2024-12-31 08:16:30|187187.2|187097.2|187250.7|187160.7|187259.1|187169.1|187187.2|187097.2|21
1735633000000|2024-12-31 08:16:40|187249|187159|187251|187161|187253.2|187163.2|187249|187159|7
1735633010000|2024-12-31 08:16:50|187250.7|187160.7|187243.8|187153.8|187251|187161|187243.8|187153.8|4
1735633020000|2024-12-31 08:17:00|187245.9|187155.9|187252.9|187162.9|187257.9|187167.9|187245.9|187155.9|12
1735633030000|2024-12-31 08:17:10|187254.7|187164.7|187252.4|187162.4|187258.4|187168.4|187250.9|187160.9|10
1735633040000|2024-12-31 08:17:20|187249.5|187159.5|187249.5|187159.5|187249.5|187159.5|187249.5|187159.5|1
1735633050000|2024-12-31 08:17:30|187247.6|187157.6|187244.6|187154.6|187252.4|187162.4|187244.6|187154.6|21
1735633060000|2024-12-31 08:17:40|187249.2|187159.2|187246.3|187156.3|187251.7|187161.7|187244.3|187154.3|11
1735633070000|2024-12-31 08:17:50|187247|187157|187246.3|187156.3|187249.4|187159.4|187246.3|187156.3|3
1735633080000|2024-12-31 08:18:00|187246.5|187156.5|187238.1|187148.1|187246.5|187156.5|187236.2|187146.2|5
1735633090000|2024-12-31 08:18:10|187240.3|187150.3|187238|187148|187240.3|187150.3|187238|187148|2
1735633100000|2024-12-31 08:18:20|187238.5|187148.5|187240.3|187150.3|187241.9|187151.9|187238.5|187148.5|4
1735633110000|2024-12-31 08:18:30|187240.8|187150.8|187239.3|187149.3|187245.8|187155.8|187239.3|187149.3|6
1735633120000|2024-12-31 08:18:40|187241.3|187151.3|187238.2|187148.2|187269.6|187179.6|187228.2|187138.2|9
1735633130000|2024-12-31 08:18:50|187240|187150|187241.6|187151.6|187241.6|187151.6|187240|187150|2
1735633140000|2024-12-31 08:19:00|187242.2|187152.2|187179.7|187089.7|187242.2|187152.2|187179.7|187089.7|7
1735633150000|2024-12-31 08:19:10|187179.6|187089.6|187165.3|187075.3|187179.7|187089.7|187157.6|187067.6|22
1735633160000|2024-12-31 08:19:20|187193|187103|187189.6|187099.6|187194.2|187104.2|187182.5|187092.5|10
1735633170000|2024-12-31 08:19:30|187191.6|187101.6|187196.9|187106.9|187203.1|187113.1|187190|187100|11
1735633180000|2024-12-31 08:19:40|187197.1|187107.1|187194.9|187104.9|187198.8|187108.8|187191.5|187101.5|12
1735633190000|2024-12-31 08:19:50|187192.6|187102.6|187194|187104|187199.1|187109.1|187180.3|187090.3|19
1735633200000|2024-12-31 08:20:00|187195.6|187105.6|187198.8|187108.8|187206.8|187116.8|187194.8|187104.8|16
1735633210000|2024-12-31 08:20:10|187203.6|187113.6|187264.7|187134.7|187276.4|187146.4|187199.8|187109.8|14
1735633220000|2024-12-31 08:20:20|187264.8|187134.8|187258.7|187168.7|187282.7|187172.8|187254.8|187134.8|23
1735633230000|2024-12-31 08:20:30|187252.6|187162.6|187252.6|187162.6|187253.1|187163.1|187252.6|187162.6|3
1735633240000|2024-12-31 08:20:40|187253.3|187163.3|187296.7|187206.7|187302.1|187212.1|187253.3|187163.3|15
1735633250000|2024-12-31 08:20:50|187298.7|187208.7|187309.1|187219.1|187309.1|187219.1|187295.8|187205.8|18
1735633260000|2024-12-31 08:21:00|187309.3|187219.3|187324.4|187194.4|187365.8|187235.8|187309.3|187194.1|13
1735633270000|2024-12-31 08:21:10|187313.1|187223.1|187312.6|187222.6|187315.8|187225.8|187312.6|187222.6|6
1735633280000|2024-12-31 08:21:20|187313.1|187223.1|187316.8|187226.8|187316.8|187226.8|187313.1|187223.1|9
1735633290000|2024-12-31 08:21:30|187316.3|187226.3|187309.4|187219.4|187316.3|187226.3|187309.4|187219.4|8
1735633300000|2024-12-31 08:21:40|187307.4|187217.4|187295.9|187165.9|187307.4|187217.4|187275.1|187165.9|12
1735633310000|2024-12-31 08:21:50|187296.2|187166.2|187286.4|187156.4|187296.7|187166.7|187284.4|187154.4|12
1735633320000|2024-12-31 08:22:00|187287.2|187157.2|187266.8|187136.8|187287.2|187157.2|187266.8|187136.8|13
1735633330000|2024-12-31 08:22:10|187267.5|187137.5|187281.1|187151.1|187282.8|187152.8|187267.5|187137.5|8
1735633340000|2024-12-31 08:22:20|187281.4|187151.4|187263.4|187133.4|187281.4|187151.4|187257.5|187127.5|9
1735633350000|2024-12-31 08:22:30|187261.9|187131.9|187249|187119|187262.9|187132.9|187249|187119|9
1735633360000|2024-12-31 08:22:40|187248.8|187118.8|187248.3|187118.3|187248.8|187118.8|187248.3|187118.3|2
1735633370000|2024-12-31 08:22:50|187249.5|187119.5|187249.5|187119.5|187249.5|187119.5|187249.5|187119.5|1
1735633380000|2024-12-31 08:23:00|187250|187120|187223.3|187093.3|187250|187135|187208|187078|16
1735633390000|2024-12-31 08:23:10|187221.7|187091.7|187203.4|187113.4|187223.7|187113.4|187203.1|187091.2|5
1735633400000|2024-12-31 08:23:20|187202.1|187112.1|187202.8|187112.8|187203.1|187113.1|187201.6|187111.6|6
1735633410000|2024-12-31 08:23:30|187201.8|187111.8|187215.6|187125.6|187215.6|187125.6|187190.5|187100.5|23
1735633420000|2024-12-31 08:23:40|187214|187124|187214|187124|187214|187124|187214|187124|1
1735633430000|2024-12-31 08:23:50|187214.3|187124.3|187219.1|187129.1|187219.1|187129.1|187214.3|187124.3|3
1735633440000|2024-12-31 08:24:00|187219.9|187129.9|187230.1|187140.1|187230.1|187140.1|187219.9|187129.9|10
1735633450000|2024-12-31 08:24:10|187229.3|187139.3|187224.5|187134.5|187229.3|187139.3|187224.2|187134.2|8
1735633460000|2024-12-31 08:24:20|187223.2|187133.2|187224.2|187134.2|187224.2|187134.2|187223.2|187133.2|3
1735633470000|2024-12-31 08:24:30|187224.5|187134.5|187226.9|187136.9|187226.9|187136.9|187224.5|187134.5|3
1735633480000|2024-12-31 08:24:40|187227.6|187137.6|187227.4|187137.4|187230|187140|187225.6|187135.6|10
1735633490000|2024-12-31 08:24:50|187229.5|187139.5|187227.5|187137.5|187229.5|187139.5|187227.5|187137.5|2
1735633500000|2024-12-31 08:25:00|187224.5|187134.5|187226.1|187136.1|187226.1|187136.1|187224.5|187134.5|4
1735633510000|2024-12-31 08:25:10|187226.9|187136.9|187230.4|187140.4|187230.4|187140.4|187225.1|187135.1|4
1735633520000|2024-12-31 08:25:20|187230.2|187140.2|187230.2|187140.2|187230.2|187140.2|187230|187140|3
1735633530000|2024-12-31 08:25:30|187227.1|187137.1|187229|187139|187229|187139|187227.1|187137.1|2
1735633540000|2024-12-31 08:25:40|187231.3|187141.3|187223.8|187133.8|187231.3|187141.3|187223.8|187133.8|4
1735633550000|2024-12-31 08:25:50|187226|187136|187228.6|187138.6|187231.3|187141.3|187226|187136|5
1735633560000|2024-12-31 08:26:00|187229.3|187139.3|187229.3|187139.3|187229.3|187139.3|187229.3|187139.3|1
1735633570000|2024-12-31 08:26:10|187227.4|187137.4|187228.9|187138.9|187228.9|187138.9|187226.9|187136.9|3
1735633580000|2024-12-31 08:26:20|187231.3|187141.3|187228|187138|187231.3|187141.3|187225.7|187135.7|8
1735633590000|2024-12-31 08:26:30|187226.1|187136.1|187229.2|187139.2|187229.2|187139.2|187226.1|187136.1|5
1735633600000|2024-12-31 08:26:40|187226.8|187136.8|187229.2|187139.2|187229.2|187139.2|187225.8|187135.8|6
1735633610000|2024-12-31 08:26:50|187233.2|187143.2|187230|187140|187233.2|187143.2|187228.5|187138.5|9
1735633620000|2024-12-31 08:27:00|187229.2|187139.2|187236.2|187146.2|187236.2|187146.2|187228.4|187138.4|10
1735633630000|2024-12-31 08:27:10|187234|187144|187231.9|187141.9|187234|187144|187226.3|187136.3|6
1735633640000|2024-12-31 08:27:20|187230.4|187140.4|187230.3|187140.3|187236.4|187146.4|187220.6|187130.6|13
1735633650000|2024-12-31 08:27:30|187227.3|187137.3|187227.3|187137.3|187227.3|187137.3|187226.5|187136.5|5
1735633660000|2024-12-31 08:27:40|187229.7|187139.7|187245.9|187155.9|187253.3|187163.3|187227.8|187137.8|13
1735633670000|2024-12-31 08:27:50|187246.2|187156.2|187245.5|187155.5|187248.2|187158.2|187243|187153|6
1735633680000|2024-12-31 08:28:00|187244.2|187154.2|187240.5|187150.5|187268|187178|187238|187148|17
1735633690000|2024-12-31 08:28:10|187238.4|187148.4|187231.7|187141.7|187238.4|187148.4|187229.1|187139.1|8
1735633700000|2024-12-31 08:28:20|187237.7|187147.7|187233|187143|187237.8|187147.8|187231.2|187141.2|12
1735633710000|2024-12-31 08:28:30|187233.7|187143.7|187233.3|187143.3|187241.8|187151.8|187230.9|187140.9|21
1735633720000|2024-12-31 08:28:40|187233.5|187143.5|187226.6|187136.6|187233.5|187143.5|187226.6|187136.6|7
1735633730000|2024-12-31 08:28:50|187224.8|187134.8|187210.3|187080.3|187225.5|187135.5|187210.3|187080.3|4
1735633740000|2024-12-31 08:29:00|187210.8|187080.8|187212.2|187082.2|187212.2|187082.2|187199.3|187069.3|18
1735633750000|2024-12-31 08:29:10|187223.9|187093.9|187233.3|187103.3|187233.3|187103.3|187223.9|187093.9|8
1735633760000|2024-12-31 08:29:20|187233.6|187103.6|187244.3|187114.3|187244.3|187114.3|187233.6|187103.6|6
1735633770000|2024-12-31 08:29:30|187243.3|187113.3|187214.7|187084.7|187243.3|187113.3|187212.2|187082.2|9
1735633780000|2024-12-31 08:29:40|187212.9|187082.9|187171.6|187081.6|187212.9|187082.9|187171.6|187046.4|7
1735633790000|2024-12-31 08:29:50|187164.2|187074.2|187169.4|187079.4|187169.9|187079.9|187162.9|187072.9|4
1735633800000|2024-12-31 08:30:00|187165|187075|187165.3|187075.3|187167.3|187077.3|187152|187062|20
1735633810000|2024-12-31 08:30:10|187160.8|187070.8|187147.5|187057.5|187164.2|187074.2|187147.5|187057.5|14
1735633820000|2024-12-31 08:30:20|187147|187057|187148.6|187058.6|187151.1|187061.1|187146.6|187056.6|9
1735633830000|2024-12-31 08:30:30|187148.4|187058.4|187163.6|187073.6|187168.7|187078.7|187148.4|187058.4|9
1735633840000|2024-12-31 08:30:40|187163.1|187073.1|187149.1|187059.1|187163.1|187073.1|187147|187057|7
1735633850000|2024-12-31 08:30:50|187148|187058|187181.3|187091.3|187182.9|187092.9|187148|187058|11
1735633860000|2024-12-31 08:31:00|187176.6|187086.6|187188.9|187098.9|187192.7|187102.7|187176.1|187086.1|9
1735633870000|2024-12-31 08:31:10|187189.4|187099.4|187190.8|187100.8|187192.8|187102.8|187188.4|187098.4|9
1735633880000|2024-12-31 08:31:20|187192.7|187102.7|187190.3|187100.3|187192.7|187102.7|187189.3|187099.3|6
1735633890000|2024-12-31 08:31:30|187196|187106|187189.3|187099.3|187196|187106|187189.3|187099.3|5
1735633900000|2024-12-31 08:31:40|187190|187100|187190.9|187100.9|187195.7|187105.7|187190|187100|7
1735633910000|2024-12-31 08:31:50|187190.4|187100.4|187188.4|187098.4|187190.4|187100.4|187187.4|187097.4|4
1735633920000|2024-12-31 08:32:00|187182.4|187092.4|187143.5|187053.5|187182.4|187092.4|187143.5|187053.5|11
1735633930000|2024-12-31 08:32:10|187142.8|187052.8|187124.7|187034.7|187144.5|187054.5|187115.3|187025.3|18
1735633940000|2024-12-31 08:32:20|187125.4|187035.4|187120.3|187030.3|187125.4|187035.4|187111|187021|8
1735633950000|2024-12-31 08:32:30|187122.5|187032.5|187119.8|187029.8|187131.1|187041.1|187109.9|187019.9|20
1735633960000|2024-12-31 08:32:40|187118|187028|187130.8|187040.8|187131.8|187041.8|187115.4|187025.4|8
1735633970000|2024-12-31 08:32:50|187128.1|187038.1|187170|187040|187170|187054.4|187127.8|187036|15
1735633980000|2024-12-31 08:33:00|187172.2|187042.2|187189.1|187059.1|187190.3|187060.3|187172.2|187042.2|11
1735633990000|2024-12-31 08:33:10|187188.6|187058.6|187187.4|187057.4|187188.6|187058.6|187186.4|187056.4|5
1735634000000|2024-12-31 08:33:20|187188.1|187058.1|187161.8|187071.8|187190.1|187071.8|187161.8|187053.6|7
1735634010000|2024-12-31 08:33:30|187161|187071|187162.5|187072.5|187165.8|187075.8|187146.2|187056.2|8
1735634020000|2024-12-31 08:33:40|187161.1|187071.1|187142.4|187052.4|187161.1|187071.1|187142.4|187052.4|13
1735634030000|2024-12-31 08:33:50|187143.9|187053.9|187150.2|187060.2|187150.9|187060.9|187143.9|187053.9|12
1735634040000|2024-12-31 08:34:00|187146.9|187056.9|187147.2|187057.2|187149.6|187059.6|187146.9|187056.9|5
1735634050000|2024-12-31 08:34:10|187145.3|187055.3|187109.3|187019.3|187145.3|187055.3|187109.3|187019.3|6
1735634060000|2024-12-31 08:34:20|187113.2|187023.2|187111.9|187021.9|187113.2|187023.2|187108.7|187018.7|4
1735634070000|2024-12-31 08:34:30|187113.9|187023.9|187112.4|187022.4|187117.9|187027.9|187109.4|187019.4|11
1735634080000|2024-12-31 08:34:40|187113.2|187023.2|187112.4|187022.4|187114.4|187024.4|187112.2|187022.2|6
1735634090000|2024-12-31 08:34:50|187109.2|187019.2|187114.5|187024.5|187118.8|187028.8|187101.4|187011.4|16
1735634110000|2024-12-31 08:35:10|187113.5|187023.5|187119.7|187029.7|187121|187031|187113.5|187023.5|9
1735634120000|2024-12-31 08:35:20|187119.4|187029.4|187118.1|187028.1|187119.4|187029.4|187115.7|187025.7|7
1735634130000|2024-12-31 08:35:30|187118.7|187028.7|187150.4|187060.4|187150.4|187060.4|187118.7|187028.7|13
1735634140000|2024-12-31 08:35:40|187150.2|187060.2|187151.2|187061.2|187152.2|187062.2|187150.2|187060.2|6
1735634150000|2024-12-31 08:35:50|187148.6|187058.6|187148.6|187058.6|187148.6|187058.6|187146.1|187056.1|9
1735634160000|2024-12-31 08:36:00|187150.5|187060.5|187154.5|187064.5|187156.4|187066.4|187150|187060|14
1735634170000|2024-12-31 08:36:10|187150.6|187060.6|187213.2|187123.2|187215.1|187125.1|187150.6|187060.6|20
1735634180000|2024-12-31 08:36:20|187212.4|187122.4|187216.3|187126.3|187217.4|187127.4|187212|187122|9
1735634190000|2024-12-31 08:36:30|187222.1|187132.1|187191.9|187101.9|187237.2|187147.2|187191.7|187101.7|24
1735634200000|2024-12-31 08:36:40|187189.4|187099.4|187180.1|187090.1|187193.4|187103.4|187176.4|187086.4|11
1735634210000|2024-12-31 08:36:50|187181.6|187091.6|187180.3|187090.3|187181.6|187091.6|187180.3|187090.3|4
1735634220000|2024-12-31 08:37:00|187177.8|187087.8|187141|187051|187177.8|187087.8|187138.4|187048.4|10
1735634230000|2024-12-31 08:37:10|187138.2|187048.2|187131.7|187041.7|187138.2|187048.2|187131.7|187041.7|3
1735634240000|2024-12-31 08:37:20|187122.8|187032.8|187117.7|187027.7|187122.8|187032.8|187110.1|187020.1|16
1735634250000|2024-12-31 08:37:30|187119.5|187029.5|187134.2|187044.2|187134.2|187044.2|187117.7|187027.7|8
1735634260000|2024-12-31 08:37:40|187133.7|187043.7|187120.9|187030.9|187134.2|187044.2|187120.9|187030.9|6
1735634270000|2024-12-31 08:37:50|187120.4|187030.4|187121.9|187031.9|187122.7|187032.7|187120.4|187030.4|8
1735634280000|2024-12-31 08:38:00|187121.6|187031.6|187142.6|187052.6|187142.6|187052.6|187121.6|187031.6|10
1735634290000|2024-12-31 08:38:10|187142.3|187052.3|187140.1|187050.1|187142.3|187052.3|187137.3|187047.3|8
1735634300000|2024-12-31 08:38:20|187139.1|187049.1|187111.2|187021.2|187139.1|187049.1|187108.3|187018.3|10
1735634310000|2024-12-31 08:38:30|187107|187017|187108.2|187018.2|187109.2|187019.2|187107|187017|6
1735634330000|2024-12-31 08:38:50|187109.5|187019.5|187109.5|187019.5|187109.5|187019.5|187109.5|187019.5|1
1735634340000|2024-12-31 08:39:00|187108.4|187018.4|187111.7|187021.7|187117.1|187027.1|187104.3|187014.3|15
1735634350000|2024-12-31 08:39:10|187109.7|187019.7|187111.3|187021.3|187113.1|187023.1|187105.1|187015.1|10
1735634360000|2024-12-31 08:39:20|187109.1|187019.1|187106|187016|187111.3|187021.3|187104.3|187014.3|13
1735634370000|2024-12-31 08:39:30|187109.6|187019.6|187104.2|187014.2|187109.6|187019.6|187099.9|187009.9|10
1735634380000|2024-12-31 08:39:40|187107.9|187017.9|187103.4|187013.4|187107.9|187017.9|187103.4|187013.4|11
1735634390000|2024-12-31 08:39:50|187103.9|187013.9|187168.7|187078.7|187171.1|187081.1|187101.8|187011.8|14
1735634400000|2024-12-31 08:40:00|187168.6|187078.6|187194.7|187104.7|187197|187107|187168.4|187078.4|16
1735634410000|2024-12-31 08:40:10|187196.5|187106.5|187234.3|187144.3|187237.1|187147.1|187192.7|187102.7|20
1735634420000|2024-12-31 08:40:20|187233.6|187143.6|187254.6|187164.6|187259.7|187169.7|187233.3|187143.3|11
1735634430000|2024-12-31 08:40:30|187254.1|187164.1|187253.8|187163.8|187259.1|187169.1|187251.7|187161.7|12
1735634440000|2024-12-31 08:40:40|187253.5|187163.5|187296|187206|187303.1|187213.1|187252.8|187162.8|19
1735634450000|2024-12-31 08:40:50|187295.9|187205.9|187300.1|187210.1|187304.6|187214.6|187292.4|187202.4|11
1735634460000|2024-12-31 08:41:00|187300.4|187210.4|187301.2|187211.2|187306|187216|187295.2|187205.2|14
1735634470000|2024-12-31 08:41:10|187294.2|187204.2|187299|187209|187299|187209|187291.8|187201.8|8
1735634480000|2024-12-31 08:41:20|187298.8|187208.8|187291.2|187201.2|187298.8|187208.8|187289.4|187199.4|4
1735634490000|2024-12-31 08:41:30|187293.7|187203.7|187299.2|187209.2|187303.8|187213.8|187293.7|187203.7|8
1735634500000|2024-12-31 08:41:40|187305.3|187215.3|187304.8|187214.8|187306.4|187216.4|187299|187209|8
1735634510000|2024-12-31 08:41:50|187306.7|187216.7|187306.2|187216.2|187307.2|187217.2|187306.2|187216.2|5
1735634520000|2024-12-31 08:42:00|187306.5|187216.5|187306|187216|187306.5|187216.5|187306|187216|3
1735634530000|2024-12-31 08:42:10|187303.7|187213.7|187325.8|187195.8|187325.8|187216|187303.7|187194.5|6
1735634540000|2024-12-31 08:42:20|187325.3|187195.3|187324.3|187194.3|187325.3|187195.3|187318.8|187188.8|7
1735634550000|2024-12-31 08:42:30|187324.5|187194.5|187324|187194|187324.5|187194.5|187324|187194|2
1735634560000|2024-12-31 08:42:40|187330.1|187200.1|187340.9|187210.9|187340.9|187210.9|187330.1|187200.1|3
1735634570000|2024-12-31 08:42:50|187340.6|187210.6|187334.4|187204.4|187340.6|187210.6|187334.4|187204.4|5
1735634580000|2024-12-31 08:43:00|187334.7|187204.7|187367.5|187237.5|187375.1|187245.1|187334.4|187204.4|13
1735634590000|2024-12-31 08:43:10|187322.7|187232.7|187336.2|187246.2|187336.6|187246.6|187322.7|187232.7|8
1735634600000|2024-12-31 08:43:20|187338.7|187248.7|187355.5|187265.5|187355.8|187265.8|187336.4|187246.4|5
1735634610000|2024-12-31 08:43:30|187357|187267|187321.6|187231.6|187359.8|187269.8|187321.6|187212.3|15
1735634620000|2024-12-31 08:43:40|187322.9|187232.9|187323|187233|187323|187233|187322.9|187232.9|2
1735634630000|2024-12-31 08:43:50|187322.8|187232.8|187318.3|187228.3|187322.8|187232.8|187308.1|187218.1|12
1735634640000|2024-12-31 08:44:00|187317.8|187227.8|187319.1|187229.1|187319.1|187229.1|187317.8|187227.8|2
1735634650000|2024-12-31 08:44:10|187314.6|187224.6|187318.7|187228.7|187322.7|187232.7|187314.3|187224.3|13
1735634660000|2024-12-31 08:44:20|187323.3|187233.3|187274.2|187184.2|187323.3|187233.3|187266|187176|20
1735634670000|2024-12-31 08:44:30|187274.9|187184.9|187307.7|187217.7|187307.9|187217.9|187271.9|187181.9|14
1735634680000|2024-12-31 08:44:40|187304.1|187214.1|187313.6|187223.6|187318.5|187228.5|187304.1|187214.1|16
1735634690000|2024-12-31 08:44:50|187313.9|187223.9|187315.6|187225.6|187316.4|187226.4|187312.9|187222.9|10
1735634700000|2024-12-31 08:45:00|187313.1|187223.1|187312.9|187222.9|187313.1|187223.1|187312.9|187222.9|2
1735634710000|2024-12-31 08:45:10|187313.4|187223.4|187317|187227|187325.5|187235.5|187313.4|187223.4|9
1735634720000|2024-12-31 08:45:20|187313.3|187223.3|187317.1|187227.1|187317.1|187227.1|187313.3|187223.3|10
1735634730000|2024-12-31 08:45:30|187317.8|187227.8|187348.5|187218.5|187348.8|187228.4|187315.3|187205.3|15
1735634740000|2024-12-31 08:45:40|187349|187219|187337.7|187207.7|187349|187219|187333.9|187203.9|11
1735634750000|2024-12-31 08:45:50|187338.2|187208.2|187339|187209|187339|187209|187338.2|187208.2|2
1735634760000|2024-12-31 08:46:00|187339.2|187209.2|187337.9|187207.9|187339.7|187209.7|187333.9|187203.9|9
1735634770000|2024-12-31 08:46:10|187334.9|187204.9|187340|187210|187340|187210|187333.4|187203.4|14
1735634780000|2024-12-31 08:46:20|187341|187211|187333.6|187203.6|187343.3|187213.3|187330.1|187200.1|14
1735634790000|2024-12-31 08:46:30|187334|187204|187333.6|187203.6|187335|187205|187331.6|187201.6|8
1735634800000|2024-12-31 08:46:40|187333.8|187203.8|187344.3|187214.3|187344.3|187214.3|187333.8|187203.8|8
1735634810000|2024-12-31 08:46:50|187343.4|187213.4|187341.6|187211.6|187344.3|187214.3|187339.3|187209.3|12
1735634820000|2024-12-31 08:47:00|187342.1|187212.1|187319.2|187189.2|187343.1|187213.1|187293|187163|17
1735634830000|2024-12-31 08:47:10|187319|187189|187331.8|187201.8|187343.4|187213.4|187319|187189|20
1735634840000|2024-12-31 08:47:20|187332.5|187202.5|187316.7|187186.7|187341.1|187211.1|187316.7|187186.7|16
1735634850000|2024-12-31 08:47:30|187317.2|187187.2|187333.9|187203.9|187334.1|187204.1|187317.2|187187.2|7
1735634860000|2024-12-31 08:47:40|187328.9|187198.9|187334.9|187204.9|187337.9|187207.9|187328.8|187198.8|10
1735634870000|2024-12-31 08:47:50|187335.1|187205.1|187353.1|187223.1|187391.2|187261.2|187335.1|187205.1|16
1735634880000|2024-12-31 08:48:00|187354.4|187224.4|187372.9|187242.9|187377|187247|187354.4|187224.4|13
1735634890000|2024-12-31 08:48:10|187368.3|187238.3|187356.2|187226.2|187368.3|187238.3|187353.6|187223.6|13
1735634900000|2024-12-31 08:48:20|187354.2|187224.2|187354|187224|187360|187230|187347.9|187217.9|15
1735634910000|2024-12-31 08:48:30|187354.3|187224.3|187367.8|187237.8|187373.7|187243.7|187354|187224|12
1735634920000|2024-12-31 08:48:40|187367.6|187237.6|187366.6|187236.6|187371.8|187241.8|187363.7|187233.7|9
1735634930000|2024-12-31 08:48:50|187367.8|187237.8|187347.7|187217.7|187367.8|187237.8|187345.1|187215.1|10
1735634940000|2024-12-31 08:49:00|187346.9|187216.9|187346.4|187216.4|187352.3|187222.3|187346|187216|10
1735634950000|2024-12-31 08:49:10|187352.9|187222.9|187345|187215|187355|187225|187345|187215|11
1735634960000|2024-12-31 08:49:20|187344.5|187214.5|187345|187215|187345|187215|187344.5|187214.5|2
1735634970000|2024-12-31 08:49:30|187344.4|187214.4|187341.4|187211.4|187344.7|187214.7|187341.4|187211.4|7
1735634980000|2024-12-31 08:49:40|187335.7|187205.7|187343.9|187213.9|187352.2|187222.2|187335.7|187205.7|18
1735634990000|2024-12-31 08:49:50|187343.6|187213.6|187329.4|187199.4|187345.6|187215.6|187329.4|187199.4|16
1735635000000|2024-12-31 08:50:00|187336.3|187206.3|187344.6|187214.6|187344.6|187214.6|187336.3|187206.3|12
1735635010000|2024-12-31 08:50:10|187344.3|187214.3|187352.3|187222.3|187352.8|187222.8|187344.3|187214.3|4
1735635020000|2024-12-31 08:50:20|187349.9|187219.9|187398|187268|187400.8|187270.8|187349.8|187219.8|12
1735635030000|2024-12-31 08:50:30|187410.1|187280.1|187420.3|187290.3|187422.5|187292.5|187410.1|187280.1|10
1735635040000|2024-12-31 08:50:40|187421.8|187291.8|187423.1|187293.1|187425|187295|187420.6|187290.6|15
1735635050000|2024-12-31 08:50:50|187421|187291|187422.8|187292.8|187423.1|187293.1|187421|187291|7
1735635060000|2024-12-31 08:51:00|187421.8|187291.8|187477.1|187347.1|187478.1|187348.1|187421.8|187291.8|10
1735635070000|2024-12-31 08:51:10|187476.8|187346.8|187464.6|187334.6|187476.8|187346.8|187463.9|187333.9|7
1735635080000|2024-12-31 08:51:20|187464.4|187334.4|187479.6|187349.6|187481.1|187351.1|187464.4|187334.4|6
1735635090000|2024-12-31 08:51:30|187478.4|187348.4|187478.9|187348.9|187478.9|187348.9|187476.9|187346.9|4
1735635100000|2024-12-31 08:51:40|187478.6|187348.6|187468.7|187338.7|187478.6|187348.6|187465.9|187335.9|9
1735635110000|2024-12-31 08:51:50|187468.9|187338.9|187458.5|187328.5|187469.2|187339.2|187457|187327|8
1735635120000|2024-12-31 08:52:00|187459.8|187329.8|187513.9|187383.9|187513.9|187383.9|187459.8|187329.8|14
1735635130000|2024-12-31 08:52:10|187513.7|187383.7|187520.7|187390.7|187520.7|187390.7|187507.4|187377.4|9
1735635140000|2024-12-31 08:52:20|187527.4|187397.4|187509.8|187379.8|187527.4|187397.4|187509.8|187379.8|16
1735635150000|2024-12-31 08:52:30|187510.5|187380.5|187500.5|187410.5|187516.4|187414.6|187495.3|187380|16
1735635160000|2024-12-31 08:52:40|187499.2|187409.2|187499.6|187409.6|187499.7|187409.7|187488.6|187398.6|10
1735635180000|2024-12-31 08:53:00|187503.1|187413.1|187522.3|187432.3|187522.3|187432.3|187503.1|187413.1|9
1735635190000|2024-12-31 08:53:10|187535.8|187445.8|187542.1|187452.1|187542.1|187452.1|187520.9|187430.9|11
1735635200000|2024-12-31 08:53:20|187543.3|187453.3|187553.3|187463.3|187574.8|187464.5|187543.3|187441|18
1735635210000|2024-12-31 08:53:30|187554.5|187464.5|187588|187498|187607.3|187498.3|187554.5|187464.5|14
1735635220000|2024-12-31 08:53:40|187588.1|187498.1|187590.5|187500.5|187594.7|187504.7|187576.6|187486.6|15
1735635230000|2024-12-31 08:53:50|187595.2|187505.2|187573.9|187483.9|187595.2|187505.2|187559.9|187469.9|26
1735635240000|2024-12-31 08:54:00|187577.4|187487.4|187576.1|187486.1|187579.2|187489.2|187571|187481|20
1735635250000|2024-12-31 08:54:10|187576.4|187486.4|187572.8|187482.8|187577|187487|187569.4|187479.4|20
1735635260000|2024-12-31 08:54:20|187572.3|187482.3|187576.9|187486.9|187576.9|187486.9|187568.3|187478.3|23
1735635270000|2024-12-31 08:54:30|187577.4|187487.4|187524.2|187434.2|187577.4|187487.4|187518.3|187428.3|15
1735635280000|2024-12-31 08:54:40|187523.7|187433.7|187521|187431|187525.8|187435.8|187520.8|187430.8|13
1735635290000|2024-12-31 08:54:50|187519.5|187429.5|187520.3|187430.3|187520.8|187430.8|187519.5|187429.5|4
1735635300000|2024-12-31 08:55:00|187522.6|187432.6|187540|187450|187540|187450|187522.6|187432.6|12
1735635310000|2024-12-31 08:55:10|187538|187448|187517.5|187427.5|187539.5|187449.5|187514.5|187424.5|12
1735635320000|2024-12-31 08:55:20|187518.2|187428.2|187518.2|187428.2|187534.4|187444.4|187515.1|187425.1|17
1735635330000|2024-12-31 08:55:30|187516|187426|187526.5|187436.5|187534.2|187444.2|187516|187426|13
1735635340000|2024-12-31 08:55:40|187527.2|187437.2|187539.8|187449.8|187543.8|187453.8|187526.5|187436.5|8
1735635350000|2024-12-31 08:55:50|187537.5|187447.5|187537.2|187447.2|187537.5|187447.5|187537.2|187447.2|2
1735635360000|2024-12-31 08:56:00|187540.6|187450.6|187530.1|187440.1|187543.6|187453.6|187514.4|187424.4|22
1735635370000|2024-12-31 08:56:10|187523.7|187433.7|187525.1|187435.1|187533.2|187443.2|187523.7|187433.7|16
1735635380000|2024-12-31 08:56:20|187524.8|187434.8|187514.2|187424.2|187528.9|187438.9|187501.8|187411.8|18
1735635390000|2024-12-31 08:56:30|187516.9|187426.9|187517.1|187427.1|187530.5|187440.5|187516.9|187426.9|17
1735635400000|2024-12-31 08:56:40|187525.8|187435.8|187540.6|187410.6|187547.6|187437.6|187525.3|187409.3|11
1735635410000|2024-12-31 08:56:50|187541.6|187411.6|187558.5|187428.5|187560|187430|187539.8|187409.8|13
1735635420000|2024-12-31 08:57:00|187558|187428|187559.2|187429.2|187559.2|187429.2|187550.4|187420.4|14
1735635430000|2024-12-31 08:57:10|187553.1|187423.1|187550.6|187420.6|187559.9|187429.9|187549.8|187419.8|12
1735635440000|2024-12-31 08:57:20|187556.6|187426.6|187548.8|187418.8|187556.6|187426.6|187548.8|187418.8|3
1735635450000|2024-12-31 08:57:30|187537|187447|187532|187442|187538|187448|187530.5|187440.5|17
1735635460000|2024-12-31 08:57:40|187533.7|187443.7|187535.8|187445.8|187536.5|187446.5|187529.9|187439.9|16
1735635470000|2024-12-31 08:57:50|187535.3|187445.3|187505.7|187415.7|187545.4|187455.4|187503.7|187413.7|17
1735635480000|2024-12-31 08:58:00|187514.9|187424.9|187536.8|187446.8|187537|187447|187514.9|187424.9|11
1735635490000|2024-12-31 08:58:10|187533.2|187443.2|187507.3|187417.3|187533.2|187443.2|187504.5|187414.5|12
1735635500000|2024-12-31 08:58:20|187508.6|187418.6|187511.6|187421.6|187511.7|187421.7|187505.3|187415.3|16
1735635510000|2024-12-31 08:58:30|187510.9|187420.9|187513.3|187423.3|187513.8|187423.8|187510.8|187420.8|6
1735635520000|2024-12-31 08:58:40|187510.6|187420.6|187511.1|187421.1|187513.6|187423.6|187510.1|187420.1|11
1735635530000|2024-12-31 08:58:50|187511.6|187421.6|187510|187420|187513.1|187423.1|187510|187420|4
1735635540000|2024-12-31 08:59:00|187521.8|187431.8|187524.2|187434.2|187541.4|187451.4|187521.8|187431.8|17
1735635550000|2024-12-31 08:59:10|187524|187434|187538.3|187448.3|187548.1|187458.1|187524|187434|12
1735635560000|2024-12-31 08:59:20|187544.7|187454.7|187556.7|187466.7|187580.7|187490.7|187544.7|187454.7|16
1735635570000|2024-12-31 08:59:30|187554|187464|187556.9|187466.9|187560.1|187470.1|187551.6|187461.6|12
1735635580000|2024-12-31 08:59:40|187559.6|187469.6|187514.2|187424.2|187560.3|187470.3|187513.9|187423.9|16
1735635590000|2024-12-31 08:59:50|187514.1|187424.1|187515.1|187425.1|187515.1|187425.1|187506.4|187416.4|7
1735635600000|2024-12-31 09:00:00|187508.1|187418.1|187535.9|187445.9|187535.9|187445.9|187508.1|187418.1|9
1735635610000|2024-12-31 09:00:10|187536.2|187446.2|187547.9|187457.9|187547.9|187457.9|187532.2|187442.2|15
1735635620000|2024-12-31 09:00:20|187553.1|187463.1|187607.2|187477.2|187611.7|187481.7|187553.1|187463.1|26
1735635630000|2024-12-31 09:00:30|187607.5|187477.5|187611.5|187481.5|187611.7|187481.7|187607.5|187477.5|12
1735635640000|2024-12-31 09:00:40|187612.2|187482.2|187626.4|187496.4|187626.4|187496.4|187611|187481|17
1735635650000|2024-12-31 09:00:50|187625.6|187495.6|187625.1|187495.1|187625.9|187495.9|187623.9|187493.9|15
1735635660000|2024-12-31 09:01:00|187625.4|187495.4|187630.5|187500.5|187632.9|187502.9|187621.7|187491.7|19
1735635670000|2024-12-31 09:01:10|187630.8|187500.8|187628.5|187498.5|187630.8|187500.8|187624.8|187494.8|13
1735635680000|2024-12-31 09:01:20|187628.8|187498.8|187629|187499|187629.1|187499.1|187628.8|187498.8|3
1735635690000|2024-12-31 09:01:30|187627.3|187497.3|187630.6|187500.6|187630.6|187518|187604|187495.7|10
1735635700000|2024-12-31 09:01:40|187628.3|187498.3|187630.1|187500.1|187630.1|187500.1|187628.3|187498.3|3
1735635710000|2024-12-31 09:01:50|187629.6|187499.6|187629.9|187499.9|187629.9|187499.9|187622.7|187492.7|19
1735635720000|2024-12-31 09:02:00|187630.4|187500.4|187627.6|187497.6|187630.4|187500.4|187627.6|187497.6|3
1735635730000|2024-12-31 09:02:10|187620.6|187490.6|187623.1|187493.1|187623.1|187493.1|187618.9|187488.9|19
1735635740000|2024-12-31 09:02:20|187622.6|187492.6|187621.1|187491.1|187622.6|187492.6|187620.1|187490.1|8
1735635750000|2024-12-31 09:02:30|187620.6|187490.6|187622.1|187492.1|187622.1|187492.1|187620.4|187490.4|6
1735635760000|2024-12-31 09:02:40|187625.5|187495.5|187605|187515|187625.5|187515|187600|187495.5|10
1735635770000|2024-12-31 09:02:50|187606|187516|187609.5|187519.5|187609.5|187519.5|187603|187513|7
1735635780000|2024-12-31 09:03:00|187605|187515|187623.6|187493.6|187623.6|187515|187605|187492.8|8
1735635790000|2024-12-31 09:03:10|187624.1|187494.1|187624.1|187494.1|187624.1|187494.1|187621.8|187491.8|4
1735635800000|2024-12-31 09:03:20|187621.6|187491.6|187622.9|187492.9|187622.9|187492.9|187621.6|187491.6|3
1735635810000|2024-12-31 09:03:30|187624|187494|187616.3|187486.3|187624|187502|187591.5|187484.1|9
1735635820000|2024-12-31 09:03:40|187618.7|187488.7|187630.7|187500.7|187630.7|187500.7|187614.2|187484.2|11
1735635830000|2024-12-31 09:03:50|187626.3|187496.3|187689.4|187559.4|187689.4|187570.2|187626.3|187496.3|6
1735635840000|2024-12-31 09:04:00|187695.8|187565.8|187696.2|187566.2|187698.1|187568.1|187690.5|187560.5|12
1735635850000|2024-12-31 09:04:10|187696.7|187566.7|187718.6|187588.6|187718.8|187588.8|187696.7|187566.7|13
1735635860000|2024-12-31 09:04:20|187719.1|187589.1|187705.2|187575.2|187719.1|187589.1|187700.8|187570.8|7
1735635870000|2024-12-31 09:04:30|187711.7|187581.7|187712.7|187582.7|187712.7|187582.7|187711.7|187581.7|2
1735635880000|2024-12-31 09:04:40|187694.7|187604.7|187714.8|187624.8|187719.6|187629.6|187694|187604|7
1735635890000|2024-12-31 09:04:50|187717.3|187627.3|187727.7|187637.7|187727.7|187637.7|187717.3|187627.3|6
1735635900000|2024-12-31 09:05:00|187727.4|187637.4|187760.9|187670.9|187768|187674.5|187727.4|187637.4|30
1735635910000|2024-12-31 09:05:10|187760.4|187670.4|187718.7|187628.7|187760.9|187670.9|187716.4|187626.4|11
1735635920000|2024-12-31 09:05:20|187724.3|187634.3|187766.5|187676.5|187768.2|187678.2|187724.3|187634.3|12
1735635930000|2024-12-31 09:05:30|187787|187657|187786.5|187656.5|187788.3|187658.3|187786.5|187656.5|7
1735635940000|2024-12-31 09:05:40|187785|187655|187801.8|187671.8|187803.9|187673.9|187785|187655|9
1735635950000|2024-12-31 09:05:50|187802.1|187672.1|187781.8|187651.8|187802.1|187672.1|187778.6|187648.6|13
1735635960000|2024-12-31 09:06:00|187779.1|187649.1|187779.8|187649.8|187780.6|187650.6|187779.1|187649.1|5
1735635970000|2024-12-31 09:06:10|187778.8|187648.8|187796|187666|187802.3|187672.3|187768.7|187638.7|20
1735635980000|2024-12-31 09:06:20|187796.2|187666.2|187801.5|187671.5|187804.2|187674.2|187796.2|187666.2|11
1735635990000|2024-12-31 09:06:30|187787.3|187657.3|187792.8|187662.8|187792.8|187662.8|187787.3|187657.3|10
1735636000000|2024-12-31 09:06:40|187793|187663|187804.9|187674.9|187804.9|187674.9|187793|187663|8
1735636010000|2024-12-31 09:06:50|187808.4|187678.4|187801.7|187671.7|187809.8|187679.8|187799.7|187669.7|11
1735636020000|2024-12-31 09:07:00|187801|187671|187801.2|187671.2|187801.2|187671.2|187800.5|187670.5|5
1735636030000|2024-12-31 09:07:10|187796.2|187666.2|187797.6|187667.6|187799.1|187669.1|187789.6|187659.6|15
1735636040000|2024-12-31 09:07:20|187797.4|187667.4|187777.3|187647.3|187797.4|187667.4|187775.8|187645.8|17
1735636050000|2024-12-31 09:07:30|187777.6|187647.6|187775.8|187645.8|187777.8|187647.8|187774.6|187644.6|6
1735636060000|2024-12-31 09:07:40|187776.1|187646.1|187736.8|187606.8|187776.1|187646.1|187735.5|187605.5|11
1735636070000|2024-12-31 09:07:50|187736.5|187606.5|187736.5|187606.5|187736.5|187606.5|187736|187606|4
1735636080000|2024-12-31 09:08:00|187738|187608|187743.2|187613.2|187755.7|187625.7|187738|187608|14
1735636090000|2024-12-31 09:08:10|187743|187613|187741.4|187611.4|187749.4|187619.4|187741.4|187611.4|5
1735636100000|2024-12-31 09:08:20|187741.2|187611.2|187741.2|187611.2|187755.1|187625.1|187740.9|187610.9|8
1735636110000|2024-12-31 09:08:30|187744.2|187614.2|187741.7|187611.7|187744.2|187614.2|187741.4|187611.4|5
1735636120000|2024-12-31 09:08:40|187743.5|187613.5|187676.7|187586.7|187743.5|187636|187676.4|187586.4|14
1735636130000|2024-12-31 09:08:50|187680.7|187590.7|187609.6|187519.6|187680.7|187590.7|187609.6|187519.6|23
1735636140000|2024-12-31 09:09:00|187605.3|187515.3|187606.8|187516.8|187611.7|187521.7|187602.9|187512.9|19
1735636150000|2024-12-31 09:09:10|187606.7|187516.7|187579.5|187449.5|187606.7|187516.7|187546.8|187432.6|23
1735636160000|2024-12-31 09:09:20|187579.2|187449.2|187619.6|187489.6|187623.8|187493.8|187571.3|187441.3|16
1735636170000|2024-12-31 09:09:30|187621.1|187491.1|187541.3|187411.3|187621.1|187491.1|187541.3|187411.3|15
1735636180000|2024-12-31 09:09:40|187535.6|187405.6|187545.5|187415.5|187549|187419|187535.6|187405.6|15
1735636190000|2024-12-31 09:09:50|187545.8|187415.8|187535.5|187405.5|187559|187429|187534.5|187404.5|20
1735636200000|2024-12-31 09:10:00|187538.6|187408.6|187508.2|187418.2|187538.8|187418.2|187508.2|187397.7|12
1735636220000|2024-12-31 09:10:20|187508.7|187418.7|187510.3|187380.3|187517|187419.2|187459|187348.3|21
1735636230000|2024-12-31 09:10:30|187507|187377|187497.5|187367.5|187507.3|187377.3|187489.4|187359.4|8
1735636240000|2024-12-31 09:10:40|187491.6|187361.6|187489.3|187359.3|187497.7|187367.7|187486.6|187356.6|12
1735636250000|2024-12-31 09:10:50|187488.6|187358.6|187468.2|187338.2|187500.2|187370.2|187468.2|187338.2|16
1735636260000|2024-12-31 09:11:00|187470.4|187340.4|187444.6|187354.6|187470.4|187358|187444.6|187331.3|11
1735636280000|2024-12-31 09:11:20|187451.5|187361.5|187445.8|187355.8|187452.5|187362.5|187438.1|187348.1|20
1735636290000|2024-12-31 09:11:30|187442.8|187352.8|187442.9|187352.9|187455.8|187365.8|187442.8|187352.8|11
1735636300000|2024-12-31 09:11:40|187443.4|187353.4|187444.9|187354.9|187453.3|187363.3|187441.6|187351.6|13
1735636310000|2024-12-31 09:11:50|187446.5|187356.5|187441.6|187351.6|187449.9|187359.9|187437.7|187347.7|12
1735636320000|2024-12-31 09:12:00|187439.6|187349.6|187437.3|187347.3|187441.6|187351.6|187437.3|187347.3|7
1735636330000|2024-12-31 09:12:10|187435.4|187345.4|187438.8|187348.8|187439.1|187349.1|187434.9|187344.9|8
1735636340000|2024-12-31 09:12:20|187441.9|187351.9|187448.2|187358.2|187450|187360|187441.9|187351.9|5
1735636350000|2024-12-31 09:12:30|187450.8|187360.8|187455|187365|187458.5|187368.5|187450.8|187360.8|6
1735636360000|2024-12-31 09:12:40|187458.3|187368.3|187458.3|187368.3|187458.3|187368.3|187458.3|187368.3|1
1735636370000|2024-12-31 09:12:50|187455.5|187365.5|187436.3|187346.3|187455.5|187365.5|187436.3|187346.3|6
1735636380000|2024-12-31 09:13:00|187433.5|187343.5|187420.1|187330.1|187435.7|187345.7|187420.1|187330.1|8
1735636390000|2024-12-31 09:13:10|187407.1|187317.1|187433.6|187343.6|187459.6|187348|187407.1|187317.1|21
1735636400000|2024-12-31 09:13:20|187432.8|187342.8|187420.1|187330.1|187435.7|187345.7|187420.1|187330.1|15
1735636410000|2024-12-31 09:13:30|187419.8|187329.8|187440.7|187350.7|187440.7|187350.7|187412.4|187322.4|8
1735636420000|2024-12-31 09:13:40|187441.5|187351.5|187428.4|187338.4|187441.7|187351.7|187426.1|187336.1|8
1735636430000|2024-12-31 09:13:50|187428.6|187338.6|187436.9|187346.9|187436.9|187346.9|187428.6|187338.6|6
1735636440000|2024-12-31 09:14:00|187439.3|187349.3|187453.8|187363.8|187453.8|187363.8|187439.3|187349.3|8
1735636450000|2024-12-31 09:14:10|187454.5|187364.5|187455.4|187365.4|187456.7|187366.7|187452.2|187362.2|5
1735636460000|2024-12-31 09:14:20|187455.6|187365.6|187435.9|187345.9|187455.9|187365.9|187434.1|187344.1|15
1735636470000|2024-12-31 09:14:30|187436.1|187346.1|187436.6|187346.6|187436.7|187346.7|187436.1|187346.1|4
1735636480000|2024-12-31 09:14:40|187436.9|187346.9|187432.5|187342.5|187437.9|187347.9|187430.7|187340.7|9
1735636490000|2024-12-31 09:14:50|187432.7|187342.7|187437.9|187347.9|187437.9|187347.9|187432.7|187342.7|16
1735636500000|2024-12-31 09:15:00|187440.3|187350.3|187441.7|187351.7|187455.6|187365.6|187435.2|187345.2|14
1735636510000|2024-12-31 09:15:10|187444.4|187354.4|187440.4|187350.4|187454.7|187364.7|187440.4|187350.4|11
1735636520000|2024-12-31 09:15:20|187438.6|187348.6|187432.5|187342.5|187438.6|187348.6|187432.3|187342.3|8
1735636530000|2024-12-31 09:15:30|187432.8|187342.8|187433.8|187343.8|187433.8|187343.8|187432.8|187342.8|3
1735636540000|2024-12-31 09:15:40|187434|187344|187433.8|187343.8|187434|187344|187433.8|187343.8|2
1735636550000|2024-12-31 09:15:50|187432.5|187342.5|187432.5|187342.5|187432.8|187342.8|187432.5|187342.5|3
1735636560000|2024-12-31 09:16:00|187429|187339|187430.5|187340.5|187430.5|187340.5|187429|187339|3
1735636570000|2024-12-31 09:16:10|187427|187337|187433.5|187343.5|187437.4|187347.4|187427|187337|7
1735636580000|2024-12-31 09:16:20|187434|187344|187417.3|187327.3|187435|187345|187410.6|187320.6|13
1735636590000|2024-12-31 09:16:30|187417.8|187327.8|187382.2|187292.2|187425|187335|187382.2|187292.2|15
1735636600000|2024-12-31 09:16:40|187379.6|187289.6|187338.9|187248.9|187379.6|187289.6|187337.6|187247.6|22
1735636610000|2024-12-31 09:16:50|187338.4|187248.4|187339.3|187249.3|187345.9|187255.9|187335.2|187245.2|14
1735636620000|2024-12-31 09:17:00|187339.1|187249.1|187340.1|187250.1|187340.1|187250.1|187338.3|187248.3|4
1735636630000|2024-12-31 09:17:10|187335.3|187245.3|187368|187278|187370.1|187280.1|187335.3|187245.3|24
1735636640000|2024-12-31 09:17:20|187368.3|187278.3|187366.7|187276.7|187372.5|187282.5|187366.7|187276.7|8
1735636650000|2024-12-31 09:17:30|187374.2|187284.2|187359.3|187229.3|187374.2|187284.2|187343.5|187224.2|14
1735636660000|2024-12-31 09:17:40|187339.3|187249.3|187341.4|187251.4|187341.4|187251.4|187339.3|187249.3|2
1735636670000|2024-12-31 09:17:50|187342.7|187252.7|187336.5|187246.5|187359.5|187252.7|187336.2|187227|9
1735636680000|2024-12-31 09:18:00|187339.2|187249.2|187343.3|187253.3|187343.3|187253.3|187339.2|187249.2|3
1735636690000|2024-12-31 09:18:10|187350.6|187260.6|187344.7|187254.7|187356|187266|187337.5|187247.5|16
1735636700000|2024-12-31 09:18:20|187341.9|187251.9|187339.3|187249.3|187342.6|187252.6|187339.3|187249.3|4
1735636710000|2024-12-31 09:18:30|187336.8|187246.8|187339.2|187249.2|187339.2|187249.2|187336.8|187246.8|2
1735636720000|2024-12-31 09:18:40|187335.6|187245.6|187273.6|187183.6|187339.9|187249.9|187273|187183|12
1735636730000|2024-12-31 09:18:50|187277.1|187187.1|187263.5|187173.5|187277.1|187187.1|187257.8|187167.8|8
1735636740000|2024-12-31 09:19:00|187262|187172|187261|187171|187262|187172|187260.3|187170.3|3
1735636750000|2024-12-31 09:19:10|187264|187174|187264.9|187174.9|187267.5|187177.5|187263.9|187173.9|5
1735636760000|2024-12-31 09:19:20|187266.5|187176.5|187265.9|187175.9|187291.5|187201.5|187265.9|187175.9|15
1735636770000|2024-12-31 09:19:30|187263.1|187173.1|187261.2|187171.2|187263.1|187173.1|187261.2|187171.2|3
1735636780000|2024-12-31 09:19:40|187260.5|187170.5|187261.6|187171.6|187274.9|187184.9|187260.5|187170.5|9
1735636790000|2024-12-31 09:19:50|187264.1|187174.1|187262.5|187172.5|187264.2|187174.2|187262.5|187172.5|3
1735636800000|2024-12-31 09:20:00|187262|187172|187247.4|187157.4|187262|187172|187243.6|187153.6|15
1735636810000|2024-12-31 09:20:10|187243.6|187153.6|187228.6|187138.6|187243.6|187153.6|187216.3|187126.3|19
1735636820000|2024-12-31 09:20:20|187228.8|187138.8|187326.2|187236.2|187326.2|187236.2|187228.8|187138.8|18
1735636830000|2024-12-31 09:20:30|187327.2|187237.2|187320.9|187230.9|187327.3|187237.3|187312|187222|6
1735636840000|2024-12-31 09:20:40|187320.6|187230.6|187330.6|187240.6|187349.7|187259.7|187316.4|187226.4|15
1735636850000|2024-12-31 09:20:50|187326.9|187236.9|187328.9|187238.9|187330.8|187240.8|187326.9|187236.9|5
1735636870000|2024-12-31 09:21:10|187329.5|187239.5|187340.6|187250.6|187342.5|187252.5|187329.5|187239.5|8
1735636880000|2024-12-31 09:21:20|187343.6|187253.6|187345.5|187255.5|187345.5|187255.5|187341|187251|5
1735636890000|2024-12-31 09:21:30|187347.9|187257.9|187334.6|187244.6|187347.9|187257.9|187330.3|187240.3|7
1735636910000|2024-12-31 09:21:50|187332.2|187242.2|187333.4|187243.4|187334.5|187244.5|187330.8|187240.8|5
1735636930000|2024-12-31 09:22:10|187333.1|187243.1|187333.1|187243.1|187333.1|187243.1|187333.1|187243.1|1
1735636940000|2024-12-31 09:22:20|187330.2|187240.2|187333.5|187243.5|187335.1|187245.1|187322.5|187232.5|9
1735636950000|2024-12-31 09:22:30|187333.3|187243.3|187333.5|187243.5|187333.5|187243.5|187333.3|187243.3|2
1735636960000|2024-12-31 09:22:40|187330.6|187240.6|187329.8|187239.8|187330.8|187240.8|187324.1|187234.1|13
1735636970000|2024-12-31 09:22:50|187328|187238|187332.2|187242.2|187332.2|187242.2|187328|187238|8
1735636980000|2024-12-31 09:23:00|187335.7|187245.7|187336.5|187246.5|187336.5|187246.5|187335.7|187245.7|2
1735636990000|2024-12-31 09:23:10|187335|187245|187335|187245|187335|187245|187335|187245|1
1735637010000|2024-12-31 09:23:30|187338.9|187248.9|187333.3|187243.3|187338.9|187248.9|187333.3|187243.3|6
1735637020000|2024-12-31 09:23:40|187326.9|187236.9|187365.3|187275.3|187380.8|187278.3|187304.5|187214.5|13
1735637030000|2024-12-31 09:23:50|187365.1|187275.1|187362.7|187272.7|187365.3|187275.3|187362.7|187272.7|6
1735637040000|2024-12-31 09:24:00|187360.4|187270.4|187349.5|187259.5|187360.4|187270.4|187349.5|187259.5|6
1735637050000|2024-12-31 09:24:10|187349|187259|187345.5|187255.5|187349|187259|187343|187253|6
1735637060000|2024-12-31 09:24:20|187344|187254|187330.1|187240.1|187344|187254|187328.8|187238.8|7
1735637070000|2024-12-31 09:24:30|187330.4|187240.4|187332.7|187242.7|187332.7|187242.7|187330.4|187240.4|2
1735637080000|2024-12-31 09:24:40|187331.9|187241.9|187308.9|187218.9|187334.2|187244.2|187304.2|187214.2|12
1735637090000|2024-12-31 09:24:50|187310.4|187220.4|187293.2|187203.2|187312.1|187222.1|187291.7|187201.7|15
1735637100000|2024-12-31 09:25:00|187292.7|187202.7|187291.2|187201.2|187293|187203|187291.2|187201.2|5
1735637110000|2024-12-31 09:25:10|187297.5|187207.5|187270.5|187180.5|187302.4|187212.4|187270.5|187180.5|7
1735637120000|2024-12-31 09:25:20|187275.8|187185.8|187271.4|187181.4|187275.8|187185.8|187271.4|187181.4|2
1735637130000|2024-12-31 09:25:30|187271.7|187181.7|187271.7|187181.7|187271.7|187181.7|187271.7|187181.7|1
1735637150000|2024-12-31 09:25:50|187284.1|187194.1|187325|187235|187325.3|187235.3|187284.1|187194.1|9
1735637160000|2024-12-31 09:26:00|187324.5|187234.5|187324.5|187234.5|187324.5|187234.5|187324.5|187234.5|1
1735637170000|2024-12-31 09:26:10|187325.3|187235.3|187324.8|187234.8|187325.3|187235.3|187324.8|187234.8|2
1735637180000|2024-12-31 09:26:20|187324.5|187234.5|187322.8|187232.8|187324.5|187234.5|187322.8|187232.8|2
1735637200000|2024-12-31 09:26:40|187325.1|187235.1|187322.9|187232.9|187325.1|187235.1|187322.6|187232.6|5
1735637220000|2024-12-31 09:27:00|187322.7|187232.7|187322.7|187232.7|187322.7|187232.7|187322.7|187232.7|1
1735637240000|2024-12-31 09:27:20|187314|187224|187292.1|187202.1|187314|187224|187282.8|187192.8|12
1735637250000|2024-12-31 09:27:30|187293.4|187203.4|187291.1|187201.1|187294.1|187204.1|187291.1|187201.1|5
1735637260000|2024-12-31 09:27:40|187292.3|187202.3|187293.3|187203.3|187293.3|187203.3|187292.3|187202.3|2
1735637270000|2024-12-31 09:27:50|187292.1|187202.1|187288|187198|187292.1|187202.1|187288|187198|5
1735637280000|2024-12-31 09:28:00|187287.7|187197.7|187287.7|187197.7|187287.7|187197.7|187287.7|187197.7|1
1735637290000|2024-12-31 09:28:10|187288|187198|187287.5|187197.5|187288|187198|187287.5|187197.5|2
1735637300000|2024-12-31 09:28:20|187289|187199|187289|187199|187289|187199|187289|187199|1
1735637310000|2024-12-31 09:28:30|187287|187197|187287|187197|187287|187197|187287|187197|1
1735637320000|2024-12-31 09:28:40|187285.3|187195.3|187285.3|187195.3|187285.3|187195.3|187285.3|187195.3|1
1735637330000|2024-12-31 09:28:50|187287.7|187197.7|187270.5|187180.5|187287.7|187197.7|187270.5|187180.5|6
1735637340000|2024-12-31 09:29:00|187268.5|187178.5|187268.5|187178.5|187268.5|187178.5|187268.5|187178.5|1
1735637350000|2024-12-31 09:29:10|187268.8|187178.8|187268.8|187178.8|187268.8|187178.8|187268.8|187178.8|1
1735637360000|2024-12-31 09:29:20|187274.5|187184.5|187274.5|187184.5|187274.5|187184.5|187274.5|187184.5|1
1735637370000|2024-12-31 09:29:30|187274.9|187184.9|187292.5|187202.5|187310.9|187220.9|187274.9|187184.9|9
1735637380000|2024-12-31 09:29:40|187294.7|187204.7|187314.9|187224.9|187314.9|187224.9|187294.7|187204.7|11
1735637390000|2024-12-31 09:29:50|187312.5|187222.5|187302|187172|187324.7|187234.7|187297.5|187172|13
1735637400000|2024-12-31 09:30:00|187302.2|187172.2|187302.5|187172.5|187302.5|187172.5|187302.2|187172.2|2
1735637410000|2024-12-31 09:30:10|187309.7|187179.7|187268.8|187178.8|187309.7|187183.9|187268.8|187178.8|4
1735637430000|2024-12-31 09:30:30|187269.1|187179.1|187277.3|187187.3|187277.3|187187.3|187256.9|187166.9|10
1735637440000|2024-12-31 09:30:40|187277|187187|187277|187187|187277|187187|187277|187187|1
1735637450000|2024-12-31 09:30:50|187275.7|187185.7|187279.5|187189.5|187279.5|187189.5|187275.7|187185.7|4
1735637460000|2024-12-31 09:31:00|187280.2|187190.2|187280.2|187190.2|187280.2|187190.2|187280.2|187190.2|1
1735637470000|2024-12-31 09:31:10|187283|187193|187314.6|187224.6|187317.3|187227.3|187283|187193|5
1735637480000|2024-12-31 09:31:20|187315.6|187225.6|187319.3|187229.3|187319.3|187229.3|187315.6|187225.6|4
1735637490000|2024-12-31 09:31:30|187319.6|187229.6|187321.3|187231.3|187321.3|187231.3|187319.6|187229.6|4
1735637500000|2024-12-31 09:31:40|187321.1|187231.1|187322.5|187232.5|187322.5|187232.5|187285.7|187195.7|13
1735637510000|2024-12-31 09:31:50|187322|187232|187322|187232|187322|187232|187322|187232|1
1735637520000|2024-12-31 09:32:00|187321.7|187231.7|187321.4|187231.4|187334|187244|187318.1|187228.1|17
1735637530000|2024-12-31 09:32:10|187316.3|187226.3|187286.6|187196.6|187316.3|187226.3|187285.8|187195.8|8
1735637540000|2024-12-31 09:32:20|187284.4|187194.4|187279.2|187189.2|187284.4|187194.4|187275.5|187185.5|7
1735637550000|2024-12-31 09:32:30|187278.9|187188.9|187302.9|187172.9|187302.9|187188.9|187278.9|187168.9|7
1735637560000|2024-12-31 09:32:40|187309.9|187179.9|187288.9|187198.9|187313.9|187198.9|187288.7|187178.7|6
1735637570000|2024-12-31 09:32:50|187287.7|187197.7|187287.4|187197.4|187287.9|187197.9|187287.4|187197.4|3
1735637590000|2024-12-31 09:33:10|187290.9|187200.9|187287.7|187197.7|187290.9|187200.9|187287.4|187197.4|7
1735637600000|2024-12-31 09:33:20|187287.4|187197.4|187286.4|187196.4|187287.4|187197.4|187286.4|187196.4|2
1735637620000|2024-12-31 09:33:40|187287.5|187197.5|187287.5|187197.5|187287.5|187197.5|187287.5|187197.5|1
1735637630000|2024-12-31 09:33:50|187325.9|187235.9|187330.6|187240.6|187330.8|187240.8|187325.9|187235.9|12
1735637640000|2024-12-31 09:34:00|187331.6|187241.6|187330|187240|187336.3|187246.3|187330|187240|7
1735637650000|2024-12-31 09:34:10|187331.8|187241.8|187317.6|187227.6|187332.7|187242.7|187314.1|187224.1|15
1735637660000|2024-12-31 09:34:20|187317.1|187227.1|187307|187217|187317.1|187227.1|187300.3|187210.3|8
1735637680000|2024-12-31 09:34:40|187303|187213|187308.2|187218.2|187310.2|187220.2|187296|187206|18
1735637690000|2024-12-31 09:34:50|187307.4|187217.4|187337.9|187247.9|187337.9|187247.9|187298|187208|7
1735637700000|2024-12-31 09:35:00|187340.9|187250.9|187341.9|187251.9|187342.7|187252.7|187337.9|187247.9|7
1735637710000|2024-12-31 09:35:10|187350.5|187260.5|187362.4|187272.4|187364.8|187274.8|187350|187260|15
1735637720000|2024-12-31 09:35:20|187362.6|187272.6|187367.9|187277.9|187367.9|187277.9|187362.6|187272.6|6
1735637730000|2024-12-31 09:35:30|187368.4|187278.4|187368.9|187278.9|187369.4|187279.4|187368.4|187278.4|4
1735637740000|2024-12-31 09:35:40|187368.1|187278.1|187368.4|187278.4|187368.9|187278.9|187368.1|187278.1|5
1735637750000|2024-12-31 09:35:50|187366|187276|187369.5|187279.5|187372.5|187282.5|187366|187276|3
1735637760000|2024-12-31 09:36:00|187368.5|187278.5|187364.2|187274.2|187368.5|187278.5|187364.2|187274.2|5
1735637770000|2024-12-31 09:36:10|187364.9|187274.9|187379.1|187289.1|187379.1|187289.1|187364.9|187274.9|6
1735637780000|2024-12-31 09:36:20|187379.6|187289.6|187399.2|187309.2|187432.5|187342.5|187379.6|187289.6|20
1735637790000|2024-12-31 09:36:30|187397.3|187307.3|187382.1|187292.1|187397.3|187307.3|187380|187290|14
1735637800000|2024-12-31 09:36:40|187381.9|187291.9|187360.3|187270.3|187381.9|187291.9|187356.8|187266.8|13
1735637810000|2024-12-31 09:36:50|187362.8|187272.8|187365.9|187275.9|187367.7|187277.7|187362.8|187272.8|13
1735637820000|2024-12-31 09:37:00|187368.1|187278.1|187372.6|187282.6|187376.3|187286.3|187368.1|187278.1|11
1735637830000|2024-12-31 09:37:10|187372.4|187282.4|187391.6|187301.6|187391.6|187301.6|187372.4|187282.4|4
1735637840000|2024-12-31 09:37:20|187389.7|187299.7|187385.7|187295.7|187389.7|187299.7|187385.4|187295.4|4
1735637850000|2024-12-31 09:37:30|187383.7|187293.7|187348|187258|187383.7|187293.7|187348|187238|8
1735637860000|2024-12-31 09:37:40|187348.2|187258.2|187334.4|187244.4|187348.2|187258.2|187334.4|187244.4|7
1735637870000|2024-12-31 09:37:50|187335.6|187245.6|187343.9|187253.9|187346.2|187256.2|187334.1|187244.1|12
1735637880000|2024-12-31 09:38:00|187344.1|187254.1|187344.6|187254.6|187344.6|187254.6|187344.1|187254.1|3
1735637890000|2024-12-31 09:38:10|187346.2|187256.2|187342.2|187252.2|187348.7|187258.7|187340.8|187250.8|11
1735637900000|2024-12-31 09:38:20|187342.5|187252.5|187375.2|187285.2|187379.6|187289.6|187342.5|187252.5|10
1735637910000|2024-12-31 09:38:30|187375.3|187285.3|187376|187286|187376|187286|187375|187285|4
1735637920000|2024-12-31 09:38:40|187376.6|187286.6|187378.7|187288.7|187378.7|187288.7|187376.6|187286.6|4
1735637930000|2024-12-31 09:38:50|187377.2|187287.2|187380|187290|187380|187290|187377|187287|7
1735637940000|2024-12-31 09:39:00|187379.5|187289.5|187379.5|187289.5|187380.7|187290.7|187376.7|187286.7|12
1735637950000|2024-12-31 09:39:10|187381|187291|187381|187291|187381|187291|187381|187291|1
1735637960000|2024-12-31 09:39:20|187382|187292|187377.5|187287.5|187382|187292|187377|187287|3
1735637970000|2024-12-31 09:39:30|187378.5|187288.5|187376.5|187286.5|187380|187290|187376.5|187286.5|4
1735637980000|2024-12-31 09:39:40|187372.1|187282.1|187359.2|187269.2|187372.8|187282.8|187355.4|187265.4|16
1735637990000|2024-12-31 09:39:50|187352.3|187262.3|187347.7|187257.7|187355|187265|187347.7|187257.7|10
1735638000000|2024-12-31 09:40:00|187348.2|187258.2|187355.8|187265.8|187355.8|187265.8|187348.2|187258.2|10
1735638010000|2024-12-31 09:40:10|187357.1|187267.1|187383.1|187293.1|187383.1|187293.1|187356.6|187266.6|10
1735638020000|2024-12-31 09:40:20|187380.6|187290.6|187379.5|187289.5|187386.9|187296.9|187379.1|187289.1|15
1735638030000|2024-12-31 09:40:30|187379.3|187289.3|187346.5|187256.5|187379.3|187289.3|187346|187256|7
1735638040000|2024-12-31 09:40:40|187347|187257|187350|187260|187350.3|187260.3|187347|187257|11
1735638050000|2024-12-31 09:40:50|187352.5|187262.5|187345.2|187255.2|187352.5|187262.5|187345.2|187255.2|9
1735638060000|2024-12-31 09:41:00|187343.2|187253.2|187336.6|187246.6|187343.2|187253.2|187329.4|187239.4|16
1735638070000|2024-12-31 09:41:10|187334.5|187244.5|187335.7|187245.7|187336.4|187246.4|187334.5|187244.5|9
1735638080000|2024-12-31 09:41:20|187333.2|187243.2|187339.2|187249.2|187341.5|187251.5|187333.2|187243.2|20
1735638090000|2024-12-31 09:41:30|187339.8|187249.8|187325.3|187235.3|187340.3|187250.3|187319.9|187229.9|15
1735638100000|2024-12-31 09:41:40|187323.8|187233.8|187330.5|187240.5|187331.7|187241.7|187307.7|187217.7|13
1735638120000|2024-12-31 09:42:00|187331.5|187241.5|187331|187241|187331.5|187241.5|187328.5|187238.5|10
1735638130000|2024-12-31 09:42:10|187331.5|187241.5|187336.1|187246.1|187336.1|187246.1|187331.5|187241.5|12
1735638140000|2024-12-31 09:42:20|187333.3|187243.3|187341.1|187251.1|187341.1|187251.1|187333.3|187243.3|10
1735638150000|2024-12-31 09:42:30|187340.8|187250.8|187338.8|187248.8|187341.1|187251.1|187338.8|187248.8|3
1735638160000|2024-12-31 09:42:40|187338|187248|187335.2|187245.2|187338|187248|187335.2|187245.2|3
1735638170000|2024-12-31 09:42:50|187337.3|187247.3|187380.8|187290.8|187385.9|187295.9|187337.3|187247.3|6
1735638180000|2024-12-31 09:43:00|187381.8|187291.8|187355.2|187265.2|187381.8|187291.8|187355.2|187265.2|17
1735638190000|2024-12-31 09:43:10|187357.2|187267.2|187363.5|187273.5|187364.2|187274.2|187357.2|187267.2|8
1735638200000|2024-12-31 09:43:20|187363.2|187273.2|187353.9|187263.9|187363.2|187273.2|187353.2|187263.2|9
1735638220000|2024-12-31 09:43:40|187354|187264|187354.9|187264.9|187355.4|187265.4|187354|187264|6
1735638230000|2024-12-31 09:43:50|187357|187267|187374.4|187284.4|187381.3|187291.3|187357|187267|7
1735638240000|2024-12-31 09:44:00|187379.6|187289.6|187382.1|187292.1|187382.1|187292.1|187379.6|187289.6|5
1735638250000|2024-12-31 09:44:10|187385.3|187295.3|187416.2|187326.2|187417.5|187327.5|187385.3|187295.3|17
1735638260000|2024-12-31 09:44:20|187416.7|187326.7|187429|187339|187431.4|187341.4|187413.2|187323.2|12
1735638270000|2024-12-31 09:44:30|187427.3|187337.3|187423.4|187333.4|187433.3|187343.3|187423.4|187333.4|8
1735638280000|2024-12-31 09:44:40|187424.4|187334.4|187429.9|187339.9|187430.7|187340.7|187418.6|187328.6|13
1735638290000|2024-12-31 09:44:50|187428.4|187338.4|187430.5|187340.5|187430.5|187340.5|187428.4|187338.4|3
1735638300000|2024-12-31 09:45:00|187430.7|187340.7|187472|187382|187475.9|187385.9|187426.7|187336.7|18
1735638310000|2024-12-31 09:45:10|187472.1|187382.1|187478.6|187388.6|187481.7|187391.7|187472.1|187382.1|18
1735638320000|2024-12-31 09:45:20|187481.3|187391.3|187479.3|187389.3|187481.3|187391.3|187478|187388|8
1735638330000|2024-12-31 09:45:30|187477.1|187387.1|187481.1|187391.1|187481.1|187391.1|187477.1|187387.1|2
1735638340000|2024-12-31 09:45:40|187481.5|187391.5|187517.4|187427.4|187518.9|187428.9|187478.4|187388.4|20
1735638350000|2024-12-31 09:45:50|187519.9|187429.9|187517.1|187427.1|187519.9|187429.9|187517.1|187427.1|3
1735638360000|2024-12-31 09:46:00|187519.4|187429.4|187541.6|187451.6|187541.8|187451.8|187516.1|187426.1|19
1735638370000|2024-12-31 09:46:10|187542.1|187452.1|187545.7|187455.7|187545.7|187455.7|187528.4|187438.4|11
1735638380000|2024-12-31 09:46:20|187559.6|187469.6|187570.3|187480.3|187572.2|187482.2|187557.6|187467.6|10
1735638390000|2024-12-31 09:46:30|187569.8|187479.8|187593.7|187503.7|187597.2|187507.2|187569.8|187479.8|24
1735638400000|2024-12-31 09:46:40|187586.9|187496.9|187594.1|187504.1|187600.3|187510.3|187585|187495|14
1735638410000|2024-12-31 09:46:50|187593.9|187503.9|187606.3|187516.3|187608.6|187518.6|187580.1|187490.1|18
1735638420000|2024-12-31 09:47:00|187608.8|187518.8|187606.8|187516.8|187609.8|187519.8|187603.5|187513.5|14
1735638430000|2024-12-31 09:47:10|187603.3|187513.3|187576.8|187486.8|187603.6|187513.6|187563.4|187460.5|22
1735638440000|2024-12-31 09:47:20|187575.8|187485.8|187578.5|187488.5|187578.7|187488.7|187573.4|187483.4|19
1735638450000|2024-12-31 09:47:30|187579.5|187489.5|187596.2|187506.2|187598.3|187508.3|187578.5|187488.5|12
1735638460000|2024-12-31 09:47:40|187593.8|187503.8|187595|187505|187602.3|187512.3|187593.8|187503.8|16
1735638470000|2024-12-31 09:47:50|187595.5|187505.5|187575.5|187485.5|187595.5|187505.5|187562|187472|13
1735638480000|2024-12-31 09:48:00|187575.3|187485.3|187571.9|187481.9|187579|187489|187568.4|187478.4|18
1735638490000|2024-12-31 09:48:10|187572.4|187482.4|187524.3|187434.3|187573.2|187483.2|187522|187432|15
1735638500000|2024-12-31 09:48:20|187524|187434|187491.4|187401.4|187524.2|187434.2|187491.4|187374.2|15
1735638510000|2024-12-31 09:48:30|187494.9|187404.9|187495|187405|187496.3|187406.3|187489.6|187399.6|17
1735638520000|2024-12-31 09:48:40|187496.3|187406.3|187495.9|187405.9|187500.5|187410.5|187491.4|187401.4|24
1735638530000|2024-12-31 09:48:50|187495.6|187405.6|187513.7|187423.7|187513.7|187423.7|187494.7|187404.7|11
1735638540000|2024-12-31 09:49:00|187514|187424|187513.7|187423.7|187514|187424|187513.7|187423.7|2
1735638550000|2024-12-31 09:49:10|187515.6|187425.6|187526|187436|187526|187436|187515.6|187425.6|8
1735638560000|2024-12-31 09:49:20|187526.7|187436.7|187526.5|187436.5|187526.7|187436.7|187526.5|187436.5|2
1735638570000|2024-12-31 09:49:30|187521|187431|187521|187431|187521|187431|187521|187431|1
1735638580000|2024-12-31 09:49:40|187520.6|187430.6|187524.6|187434.6|187525.6|187435.6|187518.4|187428.4|12
1735638590000|2024-12-31 09:49:50|187519.3|187429.3|187522.3|187432.3|187524.6|187434.6|187519.3|187429.3|7
1735638600000|2024-12-31 09:50:00|187521.8|187431.8|187528.4|187438.4|187529.3|187439.3|187521.8|187431.8|6
1735638610000|2024-12-31 09:50:10|187528.9|187438.9|187539.6|187449.6|187542.5|187452.5|187528.9|187438.9|12
1735638620000|2024-12-31 09:50:20|187537.9|187447.9|187530.5|187440.5|187539.9|187449.9|187529.8|187439.8|6
1735638630000|2024-12-31 09:50:30|187530|187440|187529.5|187439.5|187530|187440|187529.5|187439.5|2
1735638640000|2024-12-31 09:50:40|187527.3|187437.3|187528.1|187438.1|187528.1|187438.1|187524.6|187434.6|8
1735638660000|2024-12-31 09:51:00|187526.9|187436.9|187528.1|187438.1|187528.1|187438.1|187526.9|187436.9|2
1735638670000|2024-12-31 09:51:10|187533.5|187443.5|187533.5|187443.5|187533.5|187443.5|187533.5|187443.5|1
1735638680000|2024-12-31 09:51:20|187532.5|187442.5|187532.5|187442.5|187533|187443|187524|187434|6
1735638690000|2024-12-31 09:51:30|187532|187442|187487.9|187397.9|187532.5|187442.5|187484.7|187394.7|18
1735638700000|2024-12-31 09:51:40|187488.2|187398.2|187484.7|187394.7|187488.2|187398.2|187484.5|187394.5|6
1735638710000|2024-12-31 09:51:50|187485.9|187395.9|187447.5|187357.5|187485.9|187395.9|187444.1|187354.1|9
1735638720000|2024-12-31 09:52:00|187447.2|187357.2|187432.8|187342.8|187447.2|187357.2|187432.7|187342.7|5
1735638730000|2024-12-31 09:52:10|187431.1|187341.1|187431.1|187341.1|187431.1|187341.1|187431.1|187341.1|1
1735638740000|2024-12-31 09:52:20|187411.8|187321.8|187422.5|187332.5|187422.5|187332.5|187404.4|187314.4|7
1735638750000|2024-12-31 09:52:30|187420.4|187330.4|187406.4|187316.4|187420.4|187330.4|187399.6|187309.6|16
1735638760000|2024-12-31 09:52:40|187406.7|187316.7|187402.4|187312.4|187408.7|187318.7|187401.8|187311.8|10
1735638770000|2024-12-31 09:52:50|187405.1|187315.1|187405.6|187315.6|187405.6|187315.6|187405.1|187315.1|2
1735638780000|2024-12-31 09:53:00|187409.2|187319.2|187446.2|187356.2|187446.2|187356.2|187408.2|187318.2|14
1735638790000|2024-12-31 09:53:10|187446.5|187356.5|187451.3|187361.3|187453|187363|187445.8|187355.8|8
1735638800000|2024-12-31 09:53:20|187451.8|187361.8|187436.6|187346.6|187457.4|187367.4|187432.4|187342.4|10
1735638810000|2024-12-31 09:53:30|187435.6|187345.6|187456.7|187366.7|187456.9|187366.9|187435.6|187345.6|11
1735638820000|2024-12-31 09:53:40|187456.5|187366.5|187458|187368|187458|187368|187455.5|187365.5|4
1735638830000|2024-12-31 09:53:50|187458.5|187368.5|187458.2|187368.2|187458.5|187368.5|187458.2|187368.2|2
1735638850000|2024-12-31 09:54:10|187503.9|187413.9|187509|187419|187509.1|187419.1|187503.9|187413.9|8
1735638860000|2024-12-31 09:54:20|187509.1|187419.1|187527|187437|187527|187437|187506.8|187416.8|10
1735638870000|2024-12-31 09:54:30|187524.3|187434.3|187525.6|187435.6|187529.4|187439.4|187524.3|187434.3|7
1735638880000|2024-12-31 09:54:40|187527.4|187437.4|187527.4|187437.4|187527.4|187437.4|187527.4|187437.4|1
1735638890000|2024-12-31 09:54:50|187524.7|187434.7|187523.4|187433.4|187527.4|187437.4|187511.9|187421.9|10
1735638900000|2024-12-31 09:55:00|187527.5|187437.5|187531.2|187441.2|187531.2|187441.2|187527.2|187437.2|11
1735638910000|2024-12-31 09:55:10|187529.2|187439.2|187529.5|187439.5|187530.2|187440.2|187526|187436|6
1735638920000|2024-12-31 09:55:20|187522.7|187432.7|187516.5|187426.5|187522.7|187432.7|187516|187426|8
1735638930000|2024-12-31 09:55:30|187513.5|187423.5|187516.8|187426.8|187518.6|187428.6|187512.8|187422.8|10
1735638940000|2024-12-31 09:55:40|187514.3|187424.3|187513.2|187423.2|187516.8|187426.8|187510|187420|8
1735638950000|2024-12-31 09:55:50|187513.7|187423.7|187512.7|187422.7|187513.9|187423.9|187512.7|187422.7|6
1735638960000|2024-12-31 09:56:00|187508|187418|187501.5|187411.5|187510.1|187420.1|187500.8|187410.8|15
1735638970000|2024-12-31 09:56:10|187502.2|187412.2|187450.8|187360.8|187502.2|187412.2|187450.3|187360.3|14
1735638980000|2024-12-31 09:56:20|187450.5|187360.5|187451.6|187361.6|187455.7|187365.7|187449.2|187359.2|13
1735638990000|2024-12-31 09:56:30|187451.3|187361.3|187445.8|187355.8|187453.8|187363.8|187443.3|187353.3|12
1735639000000|2024-12-31 09:56:40|187448|187358|187452.6|187362.6|187495.6|187405.6|187448|187358|22
1735639010000|2024-12-31 09:56:50|187453.1|187363.1|187480.4|187390.4|187489|187399|187443.3|187353.3|11
1735639020000|2024-12-31 09:57:00|187475.9|187385.9|187462.6|187372.6|187489.3|187399.3|187462.6|187372.6|25
1735639030000|2024-12-31 09:57:10|187460.7|187370.7|187450.4|187360.4|187461.9|187371.9|187450.3|187360.3|13
1735639040000|2024-12-31 09:57:20|187453.2|187363.2|187451.2|187361.2|187453.2|187363.2|187450.7|187360.7|7
1735639050000|2024-12-31 09:57:30|187451.9|187361.9|187450.9|187360.9|187453.7|187363.7|187448.7|187358.7|8
1735639060000|2024-12-31 09:57:40|187453.7|187363.7|187504.9|187374.9|187511.6|187381.6|187450.4|187344.8|20
1735639070000|2024-12-31 09:57:50|187505.2|187375.2|187506.9|187416.9|187513.6|187422.5|187488.3|187374.9|16
1735639080000|2024-12-31 09:58:00|187507.9|187417.9|187524.8|187434.8|187527.5|187437.5|187507.9|187417.9|7
1735639090000|2024-12-31 09:58:10|187527.1|187437.1|187511.5|187421.5|187527.1|187437.1|187509.3|187419.3|4
1735639100000|2024-12-31 09:58:20|187514.7|187424.7|187534|187444|187534|187444|187513.1|187423.1|4
1735639110000|2024-12-31 09:58:30|187528.6|187438.6|187529.5|187439.5|187534.9|187444.9|187522.2|187432.2|9
1735639120000|2024-12-31 09:58:40|187529.3|187439.3|187517.8|187427.8|187529.3|187439.3|187515.2|187425.2|11
1735639130000|2024-12-31 09:58:50|187514|187424|187514.4|187424.4|187519.4|187429.4|187508.4|187418.4|11
1735639140000|2024-12-31 09:59:00|187511|187421|187491.3|187401.3|187511|187421|187484.8|187394.8|19
1735639150000|2024-12-31 09:59:10|187492|187402|187501.9|187411.9|187505|187415|187492|187402|8
1735639160000|2024-12-31 09:59:20|187505.4|187415.4|187515.4|187425.4|187515.4|187425.4|187505.4|187415.4|12
1735639170000|2024-12-31 09:59:30|187514.9|187424.9|187515.6|187425.6|187516.9|187426.9|187514.4|187424.4|7
1735639180000|2024-12-31 09:59:40|187519.2|187429.2|187526.5|187436.5|187526.5|187436.5|187514.4|187424.4|13
1735639190000|2024-12-31 09:59:50|187521.6|187431.6|187504.5|187414.5|187521.6|187431.6|187504.1|187414.1|13
1735639200000|2024-12-31 10:00:00|187509.3|187419.3|187529.4|187439.4|187529.9|187439.9|187506.5|187397|21
1735639210000|2024-12-31 10:00:10|187527.6|187437.6|187529.8|187439.8|187529.9|187439.9|187527.5|187437.5|4
1735639220000|2024-12-31 10:00:20|187528|187438|187577.4|187487.4|187587.8|187497.8|187528|187438|23
1735639230000|2024-12-31 10:00:30|187584.5|187494.5|187573.7|187483.7|187586.2|187496.2|187571.3|187481.3|15
1735639240000|2024-12-31 10:00:40|187579.8|187489.8|187561|187471|187579.8|187489.8|187558.3|187468.3|8
1735639250000|2024-12-31 10:00:50|187558|187468|187567.8|187477.8|187568.4|187478.4|187558|187468|6
1735639260000|2024-12-31 10:01:00|187573.2|187483.2|187565.7|187475.7|187573.2|187483.2|187564.9|187474.9|10
1735639270000|2024-12-31 10:01:10|187565.9|187475.9|187563.9|187473.9|187565.9|187475.9|187563.9|187473.9|4
1735639280000|2024-12-31 10:01:20|187563.7|187473.7|187510.4|187420.4|187563.7|187473.7|187509.2|187419.2|10
1735639290000|2024-12-31 10:01:30|187516.1|187426.1|187527.6|187437.6|187528.6|187438.6|187514|187424|17
1735639300000|2024-12-31 10:01:40|187528.8|187438.8|187522.5|187432.5|187529.4|187439.4|187522.5|187432.5|11
1735639310000|2024-12-31 10:01:50|187522.8|187432.8|187548.3|187418.3|187549.3|187442.1|187522.8|187415.3|18
1735639320000|2024-12-31 10:02:00|187548.5|187418.5|187552|187422|187552|187422|187547.8|187417.8|8
1735639330000|2024-12-31 10:02:10|187549.5|187419.5|187549.1|187419.1|187549.5|187419.5|187540.8|187410.8|18
1735639340000|2024-12-31 10:02:20|187549.3|187419.3|187541.2|187411.2|187551.3|187421.3|187538.4|187408.4|11
1735639350000|2024-12-31 10:02:30|187540.1|187410.1|187543.1|187413.1|187543.2|187413.2|187540.1|187410.1|7
1735639360000|2024-12-31 10:02:40|187543.9|187413.9|187558.6|187428.6|187558.6|187428.6|187543.9|187413.9|12
1735639370000|2024-12-31 10:02:50|187564.7|187434.7|187602.7|187472.7|187602.7|187472.7|187556.4|187426.4|13
1735639380000|2024-12-31 10:03:00|187603|187473|187612.4|187482.4|187612.4|187482.4|187597.4|187467.4|16
1735639390000|2024-12-31 10:03:10|187612.7|187482.7|187612.7|187482.7|187612.9|187482.9|187609|187479|10
1735639400000|2024-12-31 10:03:20|187609.2|187479.2|187594.9|187464.9|187609.2|187479.2|187593.2|187463.2|5
1735639410000|2024-12-31 10:03:30|187595.2|187465.2|187618.4|187528.4|187618.4|187528.4|187590.7|187460.7|11
1735639420000|2024-12-31 10:03:40|187613.4|187523.4|187675.1|187585.1|187675.1|187585.1|187613.1|187523.1|15
1735639430000|2024-12-31 10:03:50|187674.9|187584.9|187691.3|187601.3|187691.3|187601.3|187674.9|187584.9|8
1735639440000|2024-12-31 10:04:00|187691.8|187601.8|187688.4|187598.4|187711.8|187621.8|187686.7|187596.7|22
1735639450000|2024-12-31 10:04:10|187692.7|187602.7|187737.1|187647.1|187737.9|187647.9|187692.7|187602.7|14
1735639460000|2024-12-31 10:04:20|187736.9|187646.9|187877.3|187747.3|187879.1|187749.1|187736.9|187627.4|21
1735639470000|2024-12-31 10:04:30|187877.1|187747.1|187928.2|187798.2|187930.5|187800.5|187872.3|187742.3|23
1735639480000|2024-12-31 10:04:40|187919.7|187789.7|187928.1|187798.1|187928.1|187798.1|187918.1|187788.1|20
1735639490000|2024-12-31 10:04:50|187929.4|187799.4|187925.3|187795.3|187964.6|187800.4|187914.2|187758|24
1735639500000|2024-12-31 10:05:00|187927.9|187797.9|187925.4|187795.4|187928.8|187798.8|187925.2|187795.2|15
1735639510000|2024-12-31 10:05:10|187926.6|187796.6|188018.7|187888.7|188043.3|187888.8|187920.1|187790.1|25
1735639520000|2024-12-31 10:05:20|188015|187885|188016.1|187886.1|188018.8|187888.8|188013.5|187883.5|20
1735639530000|2024-12-31 10:05:30|188013.7|187883.7|188015.1|187885.1|188029.2|187899.2|188013.7|187883.7|21
1735639540000|2024-12-31 10:05:40|188006.6|187876.6|187992.2|187862.2|188009.6|187879.6|187992.2|187862.2|16
1735639550000|2024-12-31 10:05:50|187992.9|187862.9|187982.4|187852.4|187993.2|187863.2|187978.4|187848.4|10
1735639560000|2024-12-31 10:06:00|187980.8|187850.8|187983.5|187853.5|187992.3|187862.3|187980.8|187850.8|9
1735639570000|2024-12-31 10:06:10|187983|187853|187980|187850|187983|187853|187975.3|187845.3|9
1735639580000|2024-12-31 10:06:20|187979|187849|187979.5|187849.5|187983.3|187853.3|187978|187848|11
1735639590000|2024-12-31 10:06:30|187979|187849|187980|187850|187980|187850|187979|187849|4
1735639600000|2024-12-31 10:06:40|187966.5|187876.5|187926.9|187796.9|187966.5|187876.5|187923.7|187793.7|13
1735639610000|2024-12-31 10:06:50|187925.2|187795.2|187899.7|187769.7|187931.2|187801.2|187899.6|187769.6|18
1735639620000|2024-12-31 10:07:00|187895.1|187765.1|187893.2|187763.2|187906.6|187776.6|187887.9|187757.9|17
1735639630000|2024-12-31 10:07:10|187888.3|187758.3|187905.9|187775.9|187906.6|187776.6|187884.5|187754.5|14
1735639640000|2024-12-31 10:07:20|187905.2|187775.2|187893.5|187763.5|187905.2|187775.2|187893.5|187763.5|8
1735639650000|2024-12-31 10:07:30|187885.7|187755.7|187875.5|187745.5|187888.2|187758.2|187874.8|187744.8|14
1735639660000|2024-12-31 10:07:40|187876.3|187746.3|187874.3|187784.3|187884|187794|187871.6|187746|13
1735639670000|2024-12-31 10:07:50|187879.2|187789.2|187874.3|187784.3|187882.2|187792.2|187874.3|187784.3|6
1735639680000|2024-12-31 10:08:00|187866.6|187776.6|187856.2|187766.2|187870.5|187780.5|187856.2|187766.2|19
1735639690000|2024-12-31 10:08:10|187861.4|187771.4|187855.8|187765.8|187861.4|187771.4|187855.2|187765.2|12
1735639700000|2024-12-31 10:08:20|187856.1|187766.1|187860.1|187770.1|187860.6|187770.6|187851.2|187761.2|13
1735639710000|2024-12-31 10:08:30|187859.3|187769.3|187855.5|187765.5|187859.8|187769.8|187851.2|187761.2|12
1735639720000|2024-12-31 10:08:40|187858|187768|187856.7|187766.7|187860.7|187770.7|187856.7|187766.7|9
1735639730000|2024-12-31 10:08:50|187856.5|187766.5|187858|187768|187858|187768|187856.5|187766.5|3
1735639740000|2024-12-31 10:09:00|187857.7|187767.7|187872.4|187782.4|187873.9|187783.9|187856.5|187766.5|19
1735639760000|2024-12-31 10:09:20|187872.2|187782.2|187859.1|187769.1|187872.2|187782.2|187856.9|187766.9|5
1735639770000|2024-12-31 10:09:30|187859.6|187769.6|187861.9|187771.9|187862.1|187772.1|187859.6|187769.6|4
1735639780000|2024-12-31 10:09:40|187861.4|187771.4|187861.1|187771.1|187861.7|187771.7|187861.1|187771.1|3
1735639790000|2024-12-31 10:09:50|187863|187773|187863|187773|187863|187773|187863|187773|1
1735639800000|2024-12-31 10:10:00|187859|187769|187866.5|187776.5|187871.5|187781.5|187859|187769|7
1735639810000|2024-12-31 10:10:10|187867.3|187777.3|187968.7|187878.7|187985.5|187878.7|187867.3|187777.3|27
1735639820000|2024-12-31 10:10:20|187968.5|187878.5|187972.3|187842.3|188006.7|187916.7|187965.5|187835.5|30
1735639830000|2024-12-31 10:10:30|187978.4|187848.4|187949.1|187819.1|187978.4|187848.4|187949.1|187819.1|8
1735639840000|2024-12-31 10:10:40|187952.1|187822.1|187917.3|187787.3|187952.1|187822.1|187917.3|187787.3|21
1735639850000|2024-12-31 10:10:50|187917.5|187787.5|187904.5|187814.5|187917.6|187821.5|187903.7|187786.8|11
1735639860000|2024-12-31 10:11:00|187904|187814|187871.1|187781.1|187904|187814|187871.1|187781.1|10
1735639870000|2024-12-31 10:11:10|187875.2|187785.2|187871.3|187781.3|187878.6|187788.6|187870.9|187780.9|7
1735639880000|2024-12-31 10:11:20|187865.4|187775.4|187848.6|187758.6|187871.4|187781.4|187848.6|187758.6|12
1735639890000|2024-12-31 10:11:30|187848.7|187718.7|187824.4|187734.4|187852.7|187734.4|187804|187703|22
1735639900000|2024-12-31 10:11:40|187853.9|187763.9|187828.4|187738.4|187858.2|187768.2|187827.7|187737.7|24
1735639910000|2024-12-31 10:11:50|187827.7|187737.7|187836.9|187746.9|187836.9|187746.9|187826.9|187736.9|11
1735639920000|2024-12-31 10:12:00|187836.4|187746.4|187841.7|187751.7|187847.6|187757.6|187831.9|187741.9|13
1735639930000|2024-12-31 10:12:10|187841.2|187751.2|187844.8|187754.8|187856.8|187766.8|187839.7|187749.7|20
1735639940000|2024-12-31 10:12:20|187845.3|187755.3|187829.2|187739.2|187846.2|187756.2|187829.2|187739.2|13
1735639960000|2024-12-31 10:12:40|187833.2|187743.2|187843.1|187753.1|187843.1|187753.1|187830.9|187740.9|11
1735639970000|2024-12-31 10:12:50|187842.9|187752.9|187855.1|187765.1|187859.2|187769.2|187842.9|187752.9|12
1735639980000|2024-12-31 10:13:00|187864.5|187774.5|187863.9|187773.9|187864.7|187774.7|187863.4|187773.4|4
1735639990000|2024-12-31 10:13:10|187864.5|187774.5|187837.9|187747.9|187864.5|187774.5|187833.2|187743.2|11
1735640000000|2024-12-31 10:13:20|187837.1|187747.1|187830.6|187740.6|187856.6|187766.6|187830.6|187740.6|19
1735640010000|2024-12-31 10:13:30|187820.7|187730.7|187832.2|187742.2|187832.2|187742.2|187818.5|187728.5|5
1735640020000|2024-12-31 10:13:40|187831.2|187741.2|187780.1|187690.1|187832.7|187742.7|187780.1|187690.1|16
1735640030000|2024-12-31 10:13:50|187779.9|187689.9|187806.1|187676.1|187825.8|187695.8|187774.7|187666.2|22
1735640040000|2024-12-31 10:14:00|187806.6|187676.6|187799.9|187669.9|187818.7|187688.7|187799.9|187669.9|25
1735640050000|2024-12-31 10:14:10|187799.7|187669.7|187812.1|187682.1|187824.1|187694.1|187799.4|187669.4|13
1735640060000|2024-12-31 10:14:20|187811.7|187681.7|187821.7|187691.7|187824.4|187694.4|187809.9|187679.9|10
1735640070000|2024-12-31 10:14:30|187801.8|187711.8|187801.3|187711.3|187805.2|187715.2|187792.6|187702.6|13
1735640080000|2024-12-31 10:14:40|187795.3|187705.3|187779.6|187689.6|187795.3|187705.3|187779.6|187689.6|13
1735640090000|2024-12-31 10:14:50|187778.3|187688.3|187775.6|187685.6|187786.2|187696.2|187774.4|187684.4|17
1735640100000|2024-12-31 10:15:00|187785.6|187695.6|187790.5|187700.5|187790.8|187700.8|187774.9|187684.9|18
1735640110000|2024-12-31 10:15:10|187787.1|187697.1|187779.6|187689.6|187801.3|187711.3|187779.6|187689.6|11
1735640120000|2024-12-31 10:15:20|187781.5|187691.5|187828.9|187738.9|187832.6|187742.6|187781.5|187691.5|22
1735640130000|2024-12-31 10:15:30|187828.4|187738.4|187822.6|187732.6|187832.2|187742.2|187822.6|187732.6|14
1735640140000|2024-12-31 10:15:40|187824.6|187734.6|187800.3|187710.3|187824.6|187734.6|187781.9|187691.9|13
1735640150000|2024-12-31 10:15:50|187800.8|187710.8|187843.2|187753.2|187843.4|187753.4|187797.7|187707.7|11
1735640160000|2024-12-31 10:16:00|187839.6|187749.6|187794.7|187704.7|187839.6|187749.6|187790.7|187700.7|18
1735640170000|2024-12-31 10:16:10|187790.4|187700.4|187825.7|187735.7|187829.1|187739.1|187784.8|187694.8|18
1735640180000|2024-12-31 10:16:20|187825|187735|187802.7|187712.7|187825|187735|187802.6|187712.6|17
1735640190000|2024-12-31 10:16:30|187802.4|187712.4|187833.6|187703.6|187848.4|187741.4|187774.4|187684.4|26
1735640200000|2024-12-31 10:16:40|187832.9|187702.9|187814|187724|187832.9|187735.8|187802.7|187700.6|22
1735640210000|2024-12-31 10:16:50|187816.9|187726.9|187832.5|187742.5|187837|187747|187816.9|187726.9|19
1735640220000|2024-12-31 10:17:00|187833|187743|187836.2|187746.2|187839.1|187749.1|187833|187743|15
1735640230000|2024-12-31 10:17:10|187835.4|187745.4|187849.9|187759.9|187854.6|187764.6|187835.4|187745.4|16
1735640240000|2024-12-31 10:17:20|187852.2|187762.2|187852.4|187762.4|187857.2|187767.2|187849.4|187759.4|8
1735640250000|2024-12-31 10:17:30|187852.7|187762.7|187853.6|187763.6|187856.1|187766.1|187852.7|187762.7|10
1735640260000|2024-12-31 10:17:40|187852|187762|187852.8|187762.8|187852.8|187762.8|187851.8|187761.8|4
1735640270000|2024-12-31 10:17:50|187856.5|187766.5|187885.3|187795.3|187885.3|187795.3|187856.5|187766.5|13
1735640280000|2024-12-31 10:18:00|187885.7|187795.7|187886.3|187796.3|187896.8|187806.8|187885.7|187795.7|10
1735640290000|2024-12-31 10:18:10|187884.8|187794.8|187873|187783|187884.8|187794.8|187873|187783|8
1735640300000|2024-12-31 10:18:20|187874.3|187784.3|187881|187791|187882.8|187792.8|187873.3|187783.3|14
1735640310000|2024-12-31 10:18:30|187879.8|187789.8|187880.3|187790.3|187881|187791|187879.8|187789.8|3
1735640320000|2024-12-31 10:18:40|187882.3|187792.3|187882.5|187792.5|187884.3|187794.3|187880|187790|5
1735640330000|2024-12-31 10:18:50|187886.3|187796.3|187882|187792|187888.2|187798.2|187882|187792|9
1735640340000|2024-12-31 10:19:00|187884|187794|187891.6|187801.6|187892.3|187802.3|187884|187794|4
1735640350000|2024-12-31 10:19:10|187891|187801|187909.5|187819.5|187909.8|187819.8|187889.8|187799.8|7
1735640360000|2024-12-31 10:19:20|187904.7|187814.7|187904.7|187814.7|187904.7|187814.7|187904.7|187814.7|1
1735640370000|2024-12-31 10:19:30|187905.7|187815.7|187904.1|187814.1|187905.7|187815.7|187904.1|187814.1|3
1735640380000|2024-12-31 10:19:40|187903.9|187813.9|187903.1|187813.1|187903.9|187813.9|187903.1|187813.1|3
1735640390000|2024-12-31 10:19:50|187902.9|187812.9|187925.4|187795.4|187927.9|187812.9|187902.9|187791.9|10
1735640400000|2024-12-31 10:20:00|187927.4|187797.4|187933.8|187843.8|187959.6|187843.8|187927.4|187797.4|12
1735640410000|2024-12-31 10:20:10|187935.9|187845.9|187919.7|187829.7|187940.2|187850.2|187919.7|187829.7|12
1735640420000|2024-12-31 10:20:20|187917.2|187827.2|187898.2|187808.2|187919.2|187829.2|187897|187807|14
1735640430000|2024-12-31 10:20:30|187898.1|187808.1|187899.9|187809.9|187902.9|187812.9|187898.1|187808.1|6
1735640440000|2024-12-31 10:20:40|187895.6|187805.6|187881.5|187791.5|187895.6|187805.6|187881.5|187791.5|8
1735640450000|2024-12-31 10:20:50|187883.2|187793.2|187887.2|187797.2|187895.1|187805.1|187883.2|187793.2|19
1735640460000|2024-12-31 10:21:00|187884.7|187794.7|187871.7|187781.7|187889.5|187799.5|187868.4|187778.4|20
1735640470000|2024-12-31 10:21:10|187872.5|187782.5|187898.6|187808.6|187907.3|187817.3|187872.5|187782.5|16
1735640480000|2024-12-31 10:21:20|187896.2|187806.2|187897.2|187807.2|187897.3|187807.3|187896.2|187806.2|3
1735640490000|2024-12-31 10:21:30|187897|187807|187881.5|187791.5|187897|187807|187878.8|187788.8|9
1735640500000|2024-12-31 10:21:40|187890.4|187800.4|187880.3|187790.3|187890.4|187800.4|187880.3|187790.3|4
1735640520000|2024-12-31 10:22:00|187882.8|187792.8|187922.6|187832.6|187927|187837|187882.8|187792.8|11
1735640530000|2024-12-31 10:22:10|187925.6|187835.6|187907.1|187817.1|187925.6|187835.6|187901.8|187811.8|8
1735640540000|2024-12-31 10:22:20|187909.1|187819.1|187908.3|187818.3|187913.5|187823.5|187905.3|187815.3|17
1735640550000|2024-12-31 10:22:30|187906.3|187816.3|187901.5|187811.5|187908.4|187818.4|187901.2|187811.2|8
1735640560000|2024-12-31 10:22:40|187902.2|187812.2|187931.3|187841.3|187931.3|187841.3|187902.2|187812.2|18
1735640570000|2024-12-31 10:22:50|187929.8|187839.8|187906|187816|187929.8|187839.8|187906|187816|14
1735640580000|2024-12-31 10:23:00|187903.9|187813.9|187894.8|187804.8|187903.9|187813.9|187894.3|187804.3|6
1735640590000|2024-12-31 10:23:10|187892.5|187802.5|187876.1|187786.1|187892.5|187802.5|187875.6|187785.6|14
1735640600000|2024-12-31 10:23:20|187876.9|187786.9|187880.5|187790.5|187883.6|187793.6|187876.9|187786.9|4
1735640610000|2024-12-31 10:23:30|187883.6|187793.6|187920.4|187790.4|187923.1|187811.9|187883.6|187789.1|11
1735640620000|2024-12-31 10:23:40|187920.9|187790.9|187943.5|187813.5|187943.8|187835.7|187920.9|187790.9|8
1735640630000|2024-12-31 10:23:50|187947.9|187817.9|187945.3|187855.3|187948.3|187857.1|187941.5|187813.6|15
1735640640000|2024-12-31 10:24:00|187938.6|187848.6|187936.1|187846.1|187950.2|187860.2|187936.1|187846.1|12
1735640650000|2024-12-31 10:24:10|187937.5|187847.5|187944.8|187854.8|187945.1|187855.1|187935.1|187845.1|7
1735640660000|2024-12-31 10:24:20|187941.1|187851.1|187937.1|187847.1|187941.1|187851.1|187933.1|187843.1|9
1735640670000|2024-12-31 10:24:30|187933.5|187843.5|187930.3|187840.3|187935.7|187845.7|187928.4|187838.4|18
1735640680000|2024-12-31 10:24:40|187930.1|187840.1|187929.9|187839.9|187937|187847|187928.2|187838.2|12
1735640690000|2024-12-31 10:24:50|187930.1|187840.1|187931.4|187841.4|187936|187846|187930.1|187840.1|11
1735640700000|2024-12-31 10:25:00|187928.9|187838.9|187901.5|187811.5|187928.9|187838.9|187896.7|187806.7|16
1735640710000|2024-12-31 10:25:10|187901.2|187811.2|187901|187811|187901.2|187811.2|187901|187811|2
1735640720000|2024-12-31 10:25:20|187903.4|187813.4|187903.4|187813.4|187903.4|187813.4|187903.4|187813.4|1
1735640730000|2024-12-31 10:25:30|187907.3|187817.3|187905.7|187815.7|187912.5|187822.5|187905.7|187815.7|12
1735640740000|2024-12-31 10:25:40|187901.7|187811.7|187902.8|187812.8|187902.8|187812.8|187901.7|187811.7|3
1735640760000|2024-12-31 10:26:00|187903.1|187813.1|187873.4|187783.4|187903.1|187813.1|187872.6|187782.6|19
1735640770000|2024-12-31 10:26:10|187875.3|187785.3|187876.5|187786.5|187876.5|187786.5|187873.8|187783.8|4
1735640780000|2024-12-31 10:26:20|187875|187785|187881.2|187791.2|187881.7|187791.7|187870.3|187780.3|11
1735640790000|2024-12-31 10:26:30|187901.1|187811.1|187895.6|187805.6|187901.1|187811.1|187891.2|187801.2|16
1735640800000|2024-12-31 10:26:40|187896.1|187806.1|187899.8|187809.8|187903.9|187813.9|187896.1|187806.1|9
1735640810000|2024-12-31 10:26:50|187903.7|187813.7|187902.6|187772.6|187903.7|187813.7|187880.1|187771.9|9
1735640820000|2024-12-31 10:27:00|187901.9|187771.9|187903.7|187773.7|187907.1|187777.1|187901.9|187771.9|5
1735640830000|2024-12-31 10:27:10|187905.7|187775.7|187904.2|187774.2|187905.7|187775.7|187902.7|187772.7|7
1735640840000|2024-12-31 10:27:20|187907.6|187777.6|187897.7|187807.7|187907.6|187814.2|187888.4|187777.6|10
1735640850000|2024-12-31 10:27:30|187895.4|187805.4|187878.4|187788.4|187900.2|187810.2|187877.2|187787.2|7
1735640860000|2024-12-31 10:27:40|187877.7|187787.7|187873.7|187783.7|187878.1|187788.1|187870.7|187780.7|7
1735640870000|2024-12-31 10:27:50|187872|187782|187871.9|187781.9|187874|187784|187870.3|187780.3|8
1735640880000|2024-12-31 10:28:00|187870.1|187780.1|187869.6|187779.6|187871.6|187781.6|187869.6|187779.6|3
1735640890000|2024-12-31 10:28:10|187867.3|187777.3|187841.6|187751.6|187867.3|187777.3|187835.7|187745.7|14
1735640900000|2024-12-31 10:28:20|187843.6|187753.6|187843.3|187753.3|187855.9|187765.9|187841.4|187751.4|18
1735640910000|2024-12-31 10:28:30|187841.4|187751.4|187848.4|187758.4|187851.4|187761.4|187841.4|187751.4|6
1735640920000|2024-12-31 10:28:40|187850.7|187760.7|187852.4|187762.4|187854.2|187764.2|187849.5|187759.5|8
1735640930000|2024-12-31 10:28:50|187854.4|187764.4|187875.3|187785.3|187879.5|187789.5|187854.4|187764.4|16
1735640940000|2024-12-31 10:29:00|187875.5|187785.5|187882.1|187792.1|187884.3|187794.3|187875.5|187785.5|12
1735640950000|2024-12-31 10:29:10|187884.2|187794.2|187938.2|187808.2|187945.1|187815.1|187882.1|187772|11
1735640960000|2024-12-31 10:29:20|187939.7|187809.7|187939.5|187809.5|187946.2|187816.2|187929.3|187799.3|12
1735640970000|2024-12-31 10:29:30|187939.2|187809.2|187983.4|187782.8|187995.5|187817.1|187930.3|187762.7|14
1735640980000|2024-12-31 10:29:40|187948.9|187818.9|187973.6|187771.5|187984.5|187819.8|187933.3|187764.7|13
1735640990000|2024-12-31 10:29:50|187966.6|187764.4|187927.3|187797.3|187966.6|187810.1|187927|187762.7|13
1735641000000|2024-12-31 10:30:00|187926.6|187796.6|187921.6|187791.6|187926.6|187796.6|187921.6|187791.6|7
1735641010000|2024-12-31 10:30:10|187919.8|187789.8|187934.4|187804.4|187980.2|187804.6|187919.8|187753|17
1735641020000|2024-12-31 10:30:20|187933.4|187803.4|187939.9|187809.9|187941.2|187811.2|187925.6|187795.6|25
1735641030000|2024-12-31 10:30:30|187939.7|187809.7|187978.2|187848.2|187978.2|187848.2|187938.2|187808.2|17
1735641040000|2024-12-31 10:30:40|187978.7|187848.7|187980.7|187850.7|187980.7|187850.7|187978.7|187848.7|5
1735641050000|2024-12-31 10:30:50|187979.9|187849.9|187977.2|187847.2|187979.9|187849.9|187977.2|187847.2|3
1735641060000|2024-12-31 10:31:00|187977.7|187847.7|188071.7|187941.7|188072|187942|187977.7|187847.7|25
1735641070000|2024-12-31 10:31:10|188071.5|187941.5|188066.8|187936.8|188072.8|187942.8|188066.8|187936.8|9
1735641080000|2024-12-31 10:31:20|188105.9|187901.1|188087.3|187957.3|188105.9|187961.8|188070.2|187901.1|15
1735641090000|2024-12-31 10:31:30|188087|187957|188085|187955|188090.2|187960.2|188084.2|187954.2|14
1735641100000|2024-12-31 10:31:40|188087.2|187957.2|188087.2|187957.2|188087.5|187957.5|188083.2|187953.2|20
1735641110000|2024-12-31 10:31:50|188086.5|187956.5|188121|187916|188132|187956.5|188084|187911|10
1735641120000|2024-12-31 10:32:00|188087.5|187957.5|188132.4|188002.4|188133|188002.4|188085|187920|21
1735641130000|2024-12-31 10:32:10|188131.9|188001.9|188125.9|187995.9|188131.9|188001.9|188124.7|187994.7|18
1735641140000|2024-12-31 10:32:20|188124.1|187994.1|188128.2|187998.2|188129.2|187999.2|188111.5|187981.5|21
1735641150000|2024-12-31 10:32:30|188127.7|187997.7|188158.4|188028.4|188158.4|188028.4|188126.7|187996.7|12
1735641160000|2024-12-31 10:32:40|188157.9|188027.9|188121|187991|188157.9|188027.9|188111.6|187981.6|13
1735641170000|2024-12-31 10:32:50|188120.7|187990.7|188122.5|187992.5|188125.5|187995.5|188120.7|187990.7|11
1735641180000|2024-12-31 10:33:00|188122.3|187992.3|188114|187984|188124|187994|188114|187984|11
1735641190000|2024-12-31 10:33:10|188113.5|187983.5|188125.3|187995.3|188126.6|187996.6|188113.5|187983.5|14
1735641200000|2024-12-31 10:33:20|188124.6|187994.6|188124.3|187994.3|188127.5|187997.5|188123.3|187993.3|10
1735641210000|2024-12-31 10:33:30|188126.3|187996.3|188125.7|187995.7|188126.4|187996.4|188109.1|187979.1|9
1735641220000|2024-12-31 10:33:40|188128.4|187998.4|188100.8|187970.8|188128.4|187998.4|188098.3|187968.3|16
1735641230000|2024-12-31 10:33:50|188100.5|187970.5|188100.8|187970.8|188100.8|187970.8|188100.5|187970.5|2
1735641240000|2024-12-31 10:34:00|188101|187971|188091.9|187961.9|188101|187971|188090.4|187960.4|4
1735641250000|2024-12-31 10:34:10|188097.3|187967.3|188101|187971|188112.1|187982.1|188097.3|187967.3|13
1735641260000|2024-12-31 10:34:20|188100.7|187970.7|188099.5|187969.5|188100.7|187970.7|188099.5|187969.5|7
1735641270000|2024-12-31 10:34:30|188099|187969|188101.1|187971.1|188110.9|187980.9|188099|187969|12
1735641280000|2024-12-31 10:34:40|188100.8|187970.8|188111.5|187981.5|188111.5|187981.5|188099|187969|17
1735641290000|2024-12-31 10:34:50|188112.4|187982.4|188101.5|187971.5|188112.4|187982.4|188101.5|187971.5|14
1735641300000|2024-12-31 10:35:00|188101.1|187971.1|188130.5|188000.5|188130.5|188000.5|188101.1|187971.1|14
1735641310000|2024-12-31 10:35:10|188130.3|188000.3|188130.8|188000.8|188130.8|188000.8|188127|187997|11
1735641320000|2024-12-31 10:35:20|188130.5|188000.5|188129.8|187999.8|188130.5|188000.5|188129.8|187999.8|2
1735641330000|2024-12-31 10:35:30|188128.8|187998.8|188095.7|187965.7|188128.8|187998.8|188094.7|187964.7|10
1735641340000|2024-12-31 10:35:40|188101.8|187971.8|188152.2|188022.2|188156.7|188026.7|188101.8|187971.8|21
1735641350000|2024-12-31 10:35:50|188154.2|188024.2|188157.5|188027.5|188157.7|188027.7|188152.5|188022.5|9
1735641360000|2024-12-31 10:36:00|188157.2|188027.2|188154.2|188024.2|188157.2|188027.2|188153|188023|9
1735641370000|2024-12-31 10:36:10|188143.7|188013.7|188157.4|188027.4|188157.7|188027.7|188143.2|188013.2|9
1735641380000|2024-12-31 10:36:20|188156.2|188026.2|188155.9|188025.9|188156.2|188026.2|188155.9|188025.9|2
1735641390000|2024-12-31 10:36:30|188157.4|188027.4|188156.9|188026.9|188157.4|188027.4|188156.9|188026.9|2
1735641400000|2024-12-31 10:36:40|188160.5|188030.5|188162|188032|188163|188033|188152.5|188022.5|5
1735641410000|2024-12-31 10:36:50|188160.5|188030.5|188156.6|188026.6|188160.5|188030.5|188152.5|188022.5|8
1735641420000|2024-12-31 10:37:00|188156|188026|188155.6|188025.6|188156.6|188026.6|188152.6|188022.6|5
1735641430000|2024-12-31 10:37:10|188158.1|188028.1|188150.9|188020.9|188158.3|188028.3|188150.9|188020.9|9
1735641440000|2024-12-31 10:37:20|188151.6|188021.6|188100.3|187970.3|188153.5|188023.5|188098.5|187968.5|9
1735641450000|2024-12-31 10:37:30|188100.6|187970.6|188098.8|187968.8|188100.6|187970.6|188098.1|187968.1|7
1735641460000|2024-12-31 10:37:40|188098.1|187968.1|188101|187971|188101.8|187971.8|188098.1|187968.1|13
1735641470000|2024-12-31 10:37:50|188100.8|187970.8|188106.8|187976.8|188108.5|187978.5|188100.8|187970.8|8
1735641480000|2024-12-31 10:38:00|188116.8|187986.8|188119|187989|188120.8|187990.8|188105.3|187975.3|17
1735641490000|2024-12-31 10:38:10|188119.3|187989.3|188110.1|187980.1|188119.3|187989.3|188108.8|187978.8|5
1735641500000|2024-12-31 10:38:20|188116.7|187986.7|188118.9|187988.9|188118.9|187988.9|188114.6|187984.6|7
1735641510000|2024-12-31 10:38:30|188118.4|187988.4|188121.5|187991.5|188121.5|187991.5|188110.8|187980.8|9
1735641520000|2024-12-31 10:38:40|188121.7|187991.7|188123.9|187993.9|188125.5|187995.5|188121.7|187991.7|5
1735641530000|2024-12-31 10:38:50|188122.5|187992.5|188102|187972|188122.5|187992.5|188102|187972|13
1735641540000|2024-12-31 10:39:00|188102.2|187972.2|188116.7|187986.7|188117.7|187987.7|188102.2|187972.2|5
1735641550000|2024-12-31 10:39:10|188116|187986|188111|187981|188116|187986|188111|187981|4
1735641560000|2024-12-31 10:39:20|188105.2|187975.2|188105.5|187975.5|188113.9|187983.9|188103.3|187973.3|10
1735641570000|2024-12-31 10:39:30|188113.2|187983.2|188107.7|187977.7|188113.2|187983.2|188105.4|187975.4|6
1735641580000|2024-12-31 10:39:40|188107.2|187977.2|188096.9|187966.9|188107.2|187977.2|188096.9|187966.9|6
1735641590000|2024-12-31 10:39:50|188106.9|187976.9|188106.7|187976.7|188106.9|187976.9|188106.7|187976.7|2
1735641600000|2024-12-31 10:40:00|188106.9|187976.9|188097.1|187967.1|188107.4|187977.4|188097.1|187967.1|8
1735641610000|2024-12-31 10:40:10|188097.3|187967.3|188116.4|187986.4|188118.4|187988.4|188097.3|187967.3|8
1735641620000|2024-12-31 10:40:20|188117.4|187987.4|188147.1|188017.1|188147.1|188017.1|188115.9|187985.9|16
1735641640000|2024-12-31 10:40:40|188137.4|188007.4|188145.9|188015.9|188146.9|188016.9|188127.7|187997.7|9
1735641650000|2024-12-31 10:40:50|188147.1|188017.1|188147.4|188017.4|188147.9|188017.9|188146.9|188016.9|5
1735641660000|2024-12-31 10:41:00|188145.9|188015.9|188147.4|188017.4|188147.4|188017.4|188145.9|188015.9|2
1735641670000|2024-12-31 10:41:10|188150.1|188020.1|188154.5|188024.5|188154.5|188024.5|188150.1|188020.1|4
1735641680000|2024-12-31 10:41:20|188157|188027|188137.5|188047.5|188157|188047.5|188136.5|188027|4
1735641700000|2024-12-31 10:41:40|188154.7|188024.7|188156.3|188026.3|188157.2|188027.2|188154.7|188024.7|5
1735641710000|2024-12-31 10:41:50|188154.8|188024.8|188152.5|188022.5|188156.3|188026.3|188151.3|188021.3|8
1735641720000|2024-12-31 10:42:00|188153|188023|188155|188025|188155|188025|188153|188023|4
1735641730000|2024-12-31 10:42:10|188153.5|188023.5|188158|188028|188158|188028|188153|188023|8
1735641740000|2024-12-31 10:42:20|188133|188043|188148|188018|188148|188044|188128|188005|13
1735641750000|2024-12-31 10:42:30|188148.3|188018.3|188148.8|188018.8|188150.5|188020.5|188148.3|188018.3|5
1735641760000|2024-12-31 10:42:40|188147|188017|188149.3|188019.3|188149.3|188019.3|188147|188017|3
1735641770000|2024-12-31 10:42:50|188149|188019|188155|188025|188155|188025|188148.8|188018.8|8
1735641780000|2024-12-31 10:43:00|188153.5|188023.5|188150|188020|188153.5|188023.5|188148.5|188018.5|5
1735641800000|2024-12-31 10:43:20|188126.5|188036.5|188148.9|188018.9|188148.9|188040.5|188126.5|188018.9|5
1735641810000|2024-12-31 10:43:30|188148.7|188018.7|188147.7|188017.7|188150.9|188020.9|188147.7|188017.7|8
1735641820000|2024-12-31 10:43:40|188127.7|187997.7|188142.3|188012.3|188142.3|188012.3|188127.7|187997.7|9
1735641830000|2024-12-31 10:43:50|188140.1|188010.1|188142.6|188012.6|188142.6|188012.6|188138.8|188008.8|6
1735641840000|2024-12-31 10:44:00|188139.8|188009.8|188137.1|188007.1|188142.6|188012.6|188136.6|188006.6|7
1735641850000|2024-12-31 10:44:10|188116|188026|188150.4|188020.4|188150.4|188038.5|188116|188019.1|6
1735641860000|2024-12-31 10:44:20|188150.8|188020.8|188149.6|188019.6|188152.3|188022.3|188147.6|188017.6|7
1735641870000|2024-12-31 10:44:30|188146.6|188016.6|188152.1|188022.1|188152.1|188022.1|188146.6|188016.6|7
1735641880000|2024-12-31 10:44:40|188153.3|188023.3|188135|188045|188155.9|188045|188135|188022.1|11
1735641890000|2024-12-31 10:44:50|188134|188044|188134.5|188044.5|188134.5|188044.5|188128|188038|6
1735641900000|2024-12-31 10:45:00|188135.5|188045.5|188136.5|188046.5|188136.5|188046.5|188135.5|188045.5|4
1735641910000|2024-12-31 10:45:10|188130|188040|188149|188019|188149|188040|188127.5|188015.8|6
1735641920000|2024-12-31 10:45:20|188148.5|188018.5|188127.5|187997.5|188148.7|188018.7|188127.5|187997.5|6
1735641930000|2024-12-31 10:45:30|188127.8|187997.8|188174.1|188044.1|188176.3|188046.3|188125.8|187995.8|15
1735641940000|2024-12-31 10:45:40|188175.1|188045.1|188178.3|188048.3|188198.9|188068.9|188174.1|188044.1|11
1735641950000|2024-12-31 10:45:50|188180|188050|188191.5|188061.5|188191.7|188061.7|188180|188050|6
1735641960000|2024-12-31 10:46:00|188191.2|188061.2|188190.5|188060.5|188191.2|188061.2|188184.4|188054.4|5
1735641970000|2024-12-31 10:46:10|188181.1|188051.1|188181.8|188051.8|188188.5|188058.5|188179.9|188049.9|12
1735641980000|2024-12-31 10:46:20|188187.5|188057.5|188188.5|188058.5|188188.7|188058.7|188187.5|188057.5|7
1735641990000|2024-12-31 10:46:30|188188|188058|188187.8|188057.8|188188|188058|188187.5|188057.5|3
1735642000000|2024-12-31 10:46:40|188182.3|188052.3|188175.4|188045.4|188188.4|188058.4|188175.4|188045.4|9
1735642010000|2024-12-31 10:46:50|188176.7|188046.7|188175.9|188045.9|188178|188048|188175.7|188045.7|15
1735642020000|2024-12-31 10:47:00|188172.3|188042.3|188172.1|188042.1|188174.3|188044.3|188171.3|188041.3|9
1735642030000|2024-12-31 10:47:10|188173.6|188043.6|188172.3|188042.3|188173.6|188043.6|188171.3|188041.3|7
1735642040000|2024-12-31 10:47:20|188172.1|188042.1|188171.8|188041.8|188172.3|188042.3|188171.8|188041.8|3
1735642050000|2024-12-31 10:47:30|188174.6|188044.6|188176.3|188046.3|188182.6|188052.6|188171.5|188041.5|9
1735642060000|2024-12-31 10:47:40|188175|188045|188175.8|188045.8|188176.3|188046.3|188174|188044|7
1735642080000|2024-12-31 10:48:00|188175|188045|188174.5|188044.5|188175|188045|188171|188041|11
1735642090000|2024-12-31 10:48:10|188171|188041|188162.5|188072.5|188174.5|188074.5|188162.5|188041|7
1735642100000|2024-12-31 10:48:20|188159.5|188069.5|188183.2|188053.2|188183.2|188084.2|188152.5|188052.4|19
1735642110000|2024-12-31 10:48:30|188181.9|188051.9|188165.6|188035.6|188181.9|188051.9|188162.9|188032.9|14
1735642120000|2024-12-31 10:48:40|188164.4|188034.4|188153.4|188023.4|188164.4|188034.4|188153.4|188023.4|7
1735642130000|2024-12-31 10:48:50|188154.9|188024.9|188156.1|188026.1|188156.1|188026.1|188154.9|188024.9|2
1735642140000|2024-12-31 10:49:00|188156.3|188026.3|188150.1|188020.1|188156.3|188026.3|188149.1|188019.1|5
1735642150000|2024-12-31 10:49:10|188151.8|188021.8|188150.8|188020.8|188151.8|188021.8|188148.8|188018.8|9
1735642160000|2024-12-31 10:49:20|188151.5|188021.5|188151.5|188021.5|188151.5|188021.5|188151.5|188021.5|1
1735642170000|2024-12-31 10:49:30|188138.5|188048.5|188138.5|188048.5|188138.5|188048.5|188138.5|188048.5|1
1735642180000|2024-12-31 10:49:40|188135.5|188045.5|188137.5|188047.5|188137.5|188047.5|188131.5|188041.5|8
1735642190000|2024-12-31 10:49:50|188136|188046|188137.6|188047.6|188139.6|188049.6|188135.4|188045.4|11
1735642200000|2024-12-31 10:50:00|188135.9|188045.9|188109.8|188019.8|188135.9|188045.9|188109.5|188019.5|14
1735642210000|2024-12-31 10:50:10|188109|188019|188087.6|187997.6|188109|188019|188087.6|187997.6|12
1735642220000|2024-12-31 10:50:20|188088.4|187998.4|188089.7|187999.7|188089.9|187999.9|188086.6|187996.6|8
1735642230000|2024-12-31 10:50:30|188089.9|187999.9|188089.9|187999.9|188089.9|187999.9|188088.9|187998.9|5
1735642240000|2024-12-31 10:50:40|188088.1|187998.1|188083.4|187993.4|188088.5|187998.5|188083.4|187993.4|3
1735642250000|2024-12-31 10:50:50|188080.7|187990.7|188072.9|187982.9|188080.7|187990.7|188072.9|187982.9|6
1735642260000|2024-12-31 10:51:00|188072.6|187982.6|188076.4|187986.4|188076.4|187986.4|188072.6|187982.6|2
1735642270000|2024-12-31 10:51:10|188075.4|187985.4|188073.9|187983.9|188075.4|187985.4|188073.9|187983.9|3
1735642280000|2024-12-31 10:51:20|188073.4|187983.4|188075.5|187985.5|188075.5|187985.5|188072.9|187982.9|3
1735642290000|2024-12-31 10:51:30|188074.5|187984.5|188072|187982|188074.5|187984.5|188070.5|187980.5|4
1735642300000|2024-12-31 10:51:40|188073.5|187983.5|188078|187988|188082|187992|188073.5|187983.5|7
1735642310000|2024-12-31 10:51:50|188077|187987|188072.9|187982.9|188077|187987|188072.9|187982.9|2
1735642320000|2024-12-31 10:52:00|188070.9|187980.9|188070.9|187980.9|188070.9|187980.9|188070.9|187980.9|1
1735642330000|2024-12-31 10:52:10|188068.2|187978.2|188076.4|187986.4|188076.4|187986.4|188068.2|187978.2|3
1735642340000|2024-12-31 10:52:20|188080.2|187990.2|188084.3|187994.3|188085|187995|188076.6|187986.6|8
1735642350000|2024-12-31 10:52:30|188084|187994|188078.3|187988.3|188084|187994|188078.3|187988.3|7
1735642360000|2024-12-31 10:52:40|188078.8|187988.8|188103|188013|188107.8|188017.8|188078.6|187988.6|10
1735642370000|2024-12-31 10:52:50|188102.5|188012.5|188100.8|188010.8|188102.5|188012.5|188100.8|188010.8|4
1735642380000|2024-12-31 10:53:00|188102.5|188012.5|188102.9|188012.9|188104.5|188014.5|188100|188010|15
1735642390000|2024-12-31 10:53:10|188102.6|188012.6|188097.4|188007.4|188108|188018|188093.3|188003.3|20
1735642400000|2024-12-31 10:53:20|188091.9|188001.9|188073.3|187983.3|188091.9|188001.9|188073.3|187983.3|9
1735642410000|2024-12-31 10:53:30|188077.4|187987.4|188101.6|187971.6|188101.6|187990.1|188077.4|187971.6|3
1735642420000|2024-12-31 10:53:40|188101.9|187971.9|188121.7|187991.7|188123.4|187993.4|188101.9|187971.9|10
1735642430000|2024-12-31 10:53:50|188120.7|187990.7|188121.1|187991.1|188121.4|187991.4|188120.7|187990.7|3
1735642440000|2024-12-31 10:54:00|188123.4|187993.4|188119.4|187989.4|188123.4|187993.4|188119.4|187989.4|7
1735642450000|2024-12-31 10:54:10|188123|187993|188110|188020|188128|188020|188110|187993|6
1735642470000|2024-12-31 10:54:30|188113.5|188023.5|188108.5|188018.5|188113.5|188023.5|188108.5|188018.5|5
1735642480000|2024-12-31 10:54:40|188108|188018|188124.2|187994.2|188124.2|188022|188108|187992.5|11
1735642490000|2024-12-31 10:54:50|188123.9|187993.9|188107.8|187977.8|188123.9|187993.9|188107.8|187977.8|4
1735642500000|2024-12-31 10:55:00|188109.5|187979.5|188099.2|187969.2|188109.5|187979.5|188099.2|187969.2|4
1735642510000|2024-12-31 10:55:10|188101.8|187971.8|188100.8|187970.8|188103.2|187973.2|188098.5|187968.5|5
1735642520000|2024-12-31 10:55:20|188099.5|187969.5|188102.2|187972.2|188102.2|187972.2|188099.5|187969.5|3
1735642530000|2024-12-31 10:55:30|188101.8|187971.8|188090|187960|188112.2|187982.2|188087|187957|7
1735642540000|2024-12-31 10:55:40|188075.5|187945.5|188079.5|187949.5|188079.8|187949.8|188075.5|187945.5|7
1735642550000|2024-12-31 10:55:50|188081|187951|188089.5|187959.5|188089.8|187959.8|188081|187951|11
1735642560000|2024-12-31 10:56:00|188091.5|187961.5|188102.3|187972.3|188103|187973|188090|187960|12
1735642570000|2024-12-31 10:56:10|188104|187974|188103.5|187973.5|188104|187974|188103.5|187973.5|3
1735642580000|2024-12-31 10:56:20|188105.3|187975.3|188128.3|187998.3|188128.3|187998.3|188105.3|187975.3|9
1735642590000|2024-12-31 10:56:30|188130.1|188000.1|188094.2|188004.2|188130.1|188008.5|188094.2|187993.9|10
1735642600000|2024-12-31 10:56:40|188099.2|188009.2|188098.9|188008.9|188104.9|188014.9|188090.3|188000.3|16
1735642610000|2024-12-31 10:56:50|188095.9|188005.9|188095|188005|188100|188010|188095|188005|8
1735642620000|2024-12-31 10:57:00|188095.7|188005.7|188160.7|188030.7|188160.7|188043.1|188093.5|188003.5|13
1735642630000|2024-12-31 10:57:10|188162.5|188032.5|188159.2|188029.2|188162.5|188032.5|188159.2|188029.2|4
1735642640000|2024-12-31 10:57:20|188159|188029|188158|188028|188159|188029|188158|188028|2
1735642650000|2024-12-31 10:57:30|188139|188049|188139|188049|188139|188049|188139|188049|1
1735642660000|2024-12-31 10:57:40|188136|188046|188135|188045|188137|188047|188135|188045|3
1735642680000|2024-12-31 10:58:00|188134.3|188044.3|188134.3|188044.3|188134.3|188044.3|188134.3|188044.3|1
1735642690000|2024-12-31 10:58:10|188133.3|188043.3|188133.3|188043.3|188134.3|188044.3|188131.8|188041.8|5
1735642700000|2024-12-31 10:58:20|188131.1|188041.1|188132.8|188042.8|188133.6|188043.6|188131.1|188041.1|6
1735642710000|2024-12-31 10:58:30|188133.1|188043.1|188151.3|188021.3|188151.3|188043.3|188132.3|188021.3|5
1735642720000|2024-12-31 10:58:40|188151.6|188021.6|188130.5|188040.5|188151.6|188040.5|188128|188020.4|4
1735642730000|2024-12-31 10:58:50|188129.5|188039.5|188133.5|188043.5|188133.5|188043.5|188121.2|188031.2|9
1735642740000|2024-12-31 10:59:00|188134.3|188044.3|188129|188039|188134.3|188044.3|188129|188039|4
1735642750000|2024-12-31 10:59:10|188118.4|188028.4|188109|188019|188118.4|188028.4|188107.5|188017.5|8
1735642760000|2024-12-31 10:59:20|188113.7|188023.7|188130.3|188040.3|188130.3|188040.3|188113.7|188023.7|7
1735642770000|2024-12-31 10:59:30|188130.8|188040.8|188131|188041|188131|188041|188130.8|188040.8|2
1735642780000|2024-12-31 10:59:40|188129.8|188039.8|188131|188041|188131|188041|188129.8|188039.8|2
1735642790000|2024-12-31 10:59:50|188131.5|188041.5|188131.5|188041.5|188131.5|188041.5|188131.5|188041.5|1
1735642800000|2024-12-31 11:00:00|188131|188041|188129.7|188039.7|188131|188041|188129.7|188039.7|5
1735642810000|2024-12-31 11:00:10|188130.2|188040.2|188064.8|187974.8|188130.2|188040.2|188064.8|187974.8|10
1735642820000|2024-12-31 11:00:20|188068.5|187978.5|188062.1|187972.1|188070.5|187980.5|188061.9|187971.9|15
1735642830000|2024-12-31 11:00:30|188062.6|187972.6|188062.6|187972.6|188062.6|187972.6|188062.6|187972.6|1
1735642840000|2024-12-31 11:00:40|188075.8|187985.8|188067.5|187977.5|188076.3|187986.3|188067.5|187977.5|6
1735642850000|2024-12-31 11:00:50|188071.3|187981.3|188077.2|187987.2|188084.8|187994.8|188071.3|187981.3|8
1735642860000|2024-12-31 11:01:00|188077.5|187987.5|188075.7|187985.7|188077.5|187987.5|188073.4|187983.4|9
1735642870000|2024-12-31 11:01:10|188073.4|187983.4|188070.9|187980.9|188073.4|187983.4|188070.9|187980.9|7
1735642880000|2024-12-31 11:01:20|188070.7|187980.7|188066.1|187976.1|188070.7|187980.7|188059|187969|7
1735642890000|2024-12-31 11:01:30|188066.8|187976.8|188072.2|187982.2|188074.2|187984.2|188066.8|187976.8|6
1735642900000|2024-12-31 11:01:40|188074|187984|188075.2|187985.2|188077.4|187987.4|188071.2|187981.2|11
1735642910000|2024-12-31 11:01:50|188077.4|187987.4|188076.8|187986.8|188077.4|187987.4|188076.5|187986.5|4
1735642920000|2024-12-31 11:02:00|188076.2|187986.2|188137.7|188047.7|188161.2|188047.9|188076|187986|17
1735642930000|2024-12-31 11:02:10|188145.5|188055.5|188142|188052|188150.1|188060.1|188140.2|188050.2|17
1735642940000|2024-12-31 11:02:20|188142.2|188052.2|188125.4|187995.4|188142.2|188052.2|188102.9|187995.4|11
1735642950000|2024-12-31 11:02:30|188136.7|188006.7|188146.9|188016.9|188148.7|188018.7|188136.7|188006.7|13
1735642960000|2024-12-31 11:02:40|188146.7|188016.7|188115.5|187985.5|188146.7|188016.7|188115.3|187985.3|9
1735642970000|2024-12-31 11:02:50|188097.7|187967.7|188083.3|187953.3|188101.9|187971.9|188077.3|187947.3|16
1735642980000|2024-12-31 11:03:00|188083.6|187953.6|188084.3|187954.3|188086.1|187956.1|188083.3|187953.3|6
1735642990000|2024-12-31 11:03:10|188097.1|187967.1|188089.8|187959.8|188102.5|187972.5|188087.7|187957.7|11
1735643000000|2024-12-31 11:03:20|188095.3|187965.3|188098|187968|188099.5|187969.5|188095.3|187965.3|5
1735643010000|2024-12-31 11:03:30|188098.5|187968.5|188100|187970|188103.5|187973.5|188098|187968|7
1735643020000|2024-12-31 11:03:40|188101.5|187971.5|188109|187979|188109.3|187979.3|188101.5|187971.5|8
1735643030000|2024-12-31 11:03:50|188108.8|187978.8|188105|187975|188108.8|187978.8|188105|187975|2
1735643040000|2024-12-31 11:04:00|188105.2|187975.2|188128.5|187998.5|188128.5|187998.5|188105.2|187975.2|7
1735643050000|2024-12-31 11:04:10|188127.5|187997.5|188136.1|188006.1|188136.1|188006.1|188127.3|187997.3|7
1735643060000|2024-12-31 11:04:20|188135.9|188005.9|188146.4|188016.4|188146.4|188016.4|188135.6|188005.6|6
1735643080000|2024-12-31 11:04:40|188147.1|188017.1|188145.9|188015.9|188147.1|188017.1|188145.9|188015.9|3
1735643090000|2024-12-31 11:04:50|188143.9|188013.9|188132.7|188002.7|188143.9|188013.9|188132.7|188002.7|6
1735643100000|2024-12-31 11:05:00|188127.6|187997.6|188126.6|187996.6|188127.6|187997.6|188126.6|187996.6|3
1735643110000|2024-12-31 11:05:10|188125.2|187995.2|188125.2|187995.2|188125.2|187995.2|188125.2|187995.2|1
1735643120000|2024-12-31 11:05:20|188126.1|187996.1|188082.8|187952.8|188126.1|187996.1|188081.9|187951.9|17
1735643130000|2024-12-31 11:05:30|188082.6|187952.6|188074.8|187944.8|188083.1|187953.1|188072.6|187942.6|18
1735643140000|2024-12-31 11:05:40|188076.3|187946.3|188080.2|187950.2|188085.6|187955.6|188076.3|187946.3|15
1735643150000|2024-12-31 11:05:50|188077.7|187947.7|188096.2|187966.2|188096.2|187966.2|188077.4|187947.4|11
1735643160000|2024-12-31 11:06:00|188095.5|187965.5|188072.1|187982.1|188095.5|187983.9|188069.6|187956.5|9
1735643170000|2024-12-31 11:06:10|188073.6|187983.6|188071.9|187981.9|188073.6|187983.6|188071.9|187981.9|6
1735643190000|2024-12-31 11:06:30|188073.4|187983.4|188075|187985|188075|187985|188073.4|187983.4|3
1735643200000|2024-12-31 11:06:40|188068.8|187978.8|188069.3|187979.3|188069.3|187979.3|188068.6|187978.6|3
1735643210000|2024-12-31 11:06:50|188068.9|187978.9|188062.7|187972.7|188068.9|187978.9|188062.7|187972.7|10
1735643220000|2024-12-31 11:07:00|188062.5|187972.5|188062.4|187972.4|188062.5|187972.5|188062|187972|4
1735643230000|2024-12-31 11:07:10|188057|187967|188055|187965|188057|187967|188055|187965|3
1735643240000|2024-12-31 11:07:20|188053.3|187963.3|188074.3|187944.3|188074.3|187963.5|188046.2|187944.3|7
1735643260000|2024-12-31 11:07:40|188074.5|187944.5|188075.6|187945.6|188075.8|187945.8|188074.5|187944.5|4
1735643270000|2024-12-31 11:07:50|188082|187952|188129.6|187999.6|188129.6|187999.6|188082|187952|14
1735643280000|2024-12-31 11:08:00|188129.3|187999.3|188126.8|187996.8|188130.4|188000.4|188126.8|187996.8|7
1735643290000|2024-12-31 11:08:10|188121.4|187991.4|188117.2|187987.2|188121.4|187991.4|188117.2|187987.2|6
1735643300000|2024-12-31 11:08:20|188115.9|187985.9|188107.5|187977.5|188115.9|187985.9|188104|187974|6
1735643310000|2024-12-31 11:08:30|188107.2|187977.2|188100.8|188010.8|188120.8|188020.6|188093.3|187972.5|17
1735643320000|2024-12-31 11:08:40|188100|188010|188098.9|188008.9|188103.3|188013.3|188097.2|188007.2|5
1735643330000|2024-12-31 11:08:50|188099.2|188009.2|188102.7|188012.7|188107.1|188017.1|188099.2|188009.2|13
1735643340000|2024-12-31 11:09:00|188103.2|188013.2|188106.5|188016.5|188107.4|188017.4|188101.7|188011.7|9
1735643350000|2024-12-31 11:09:10|188112.3|188022.3|188105.1|188015.1|188112.8|188022.8|188104.6|188014.6|13
1735643360000|2024-12-31 11:09:20|188106.4|188016.4|188111.8|188021.8|188111.8|188021.8|188104.9|188014.9|5
1735643370000|2024-12-31 11:09:30|188110.5|188020.5|188105.8|188015.8|188113.7|188023.7|188105.8|188015.8|8
1735643380000|2024-12-31 11:09:40|188106.8|188016.8|188094.1|188004.1|188106.8|188016.8|188094.1|188004.1|10
1735643390000|2024-12-31 11:09:50|188077.8|187987.8|188077|187987|188088.4|187998.4|188077|187987|12
1735643400000|2024-12-31 11:10:00|188075|187985|188090.3|188000.3|188098.1|188008.1|188074.6|187984.6|9
1735643410000|2024-12-31 11:10:10|188088|187998|188082.8|187992.8|188088|187998|188076.8|187986.8|15
1735643420000|2024-12-31 11:10:20|188085.1|187995.1|188088.1|187998.1|188088.1|187998.1|188085.1|187995.1|3
1735643430000|2024-12-31 11:10:30|188085.6|187995.6|188069.5|187979.5|188085.6|187995.6|188068.7|187978.7|8
1735643440000|2024-12-31 11:10:40|188090.5|188000.5|188088.5|187998.5|188101.7|188011.7|188086.5|187996.5|5
1735643450000|2024-12-31 11:10:50|188086.4|187996.4|188084.6|187994.6|188086.4|187996.4|188080.1|187990.1|6
1735643460000|2024-12-31 11:11:00|188081.5|187991.5|188074.5|187984.5|188081.5|187991.5|188067.2|187977.2|12
1735643470000|2024-12-31 11:11:10|188075.8|187985.8|188068.7|187978.7|188075.8|187985.8|188068.7|187978.7|5
1735643480000|2024-12-31 11:11:20|188066.1|187976.1|188070.7|187980.7|188077.3|187987.3|188065.6|187975.6|15
1735643490000|2024-12-31 11:11:30|188085.5|187995.5|188084.9|187994.9|188090.5|188000.5|188084.3|187994.3|9
1735643500000|2024-12-31 11:11:40|188090.1|188000.1|188103.5|188013.5|188109.6|188019.6|188090.1|188000.1|13
1735643510000|2024-12-31 11:11:50|188103|188013|188109.4|188019.4|188110.2|188020.2|188103|188013|7
1735643520000|2024-12-31 11:12:00|188106.9|188016.9|188104.1|188014.1|188119.5|188029.5|188104.1|188014.1|14
1735643530000|2024-12-31 11:12:10|188103.7|188013.7|188108.2|188018.2|188111.9|188021.9|188102.8|188012.8|18
1735643540000|2024-12-31 11:12:20|188106.2|188016.2|188106.4|188016.4|188114.9|188024.9|188106.2|188016.2|10
1735643550000|2024-12-31 11:12:30|188103.6|188013.6|188104.9|188014.9|188108.1|188018.1|188103.6|188013.6|7
1735643560000|2024-12-31 11:12:40|188103.9|188013.9|188097.3|188007.3|188104.6|188014.6|188097.3|188007.3|5
1735643570000|2024-12-31 11:12:50|188097.1|188007.1|188099.1|188009.1|188099.1|188009.1|188097.1|188007.1|3
1735643580000|2024-12-31 11:13:00|188100.8|188010.8|188098.1|188008.1|188100.8|188010.8|188098.1|188008.1|2
1735643590000|2024-12-31 11:13:10|188098.3|188008.3|188107.5|188017.5|188107.5|188017.5|188098.3|188008.3|3
1735643600000|2024-12-31 11:13:20|188103.5|188013.5|188105.5|188015.5|188109.5|188019.5|188097.5|188007.5|7
1735643610000|2024-12-31 11:13:30|188136.4|188046.4|188153.5|188063.5|188166.8|188076.8|188136.4|188046.4|16
1735643620000|2024-12-31 11:13:40|188160.2|188070.2|188166.8|188076.8|188177.2|188087.2|188160.2|188070.2|8
1735643630000|2024-12-31 11:13:50|188164.6|188074.6|188155.1|188065.1|188164.6|188074.6|188155.1|188065.1|6
1735643640000|2024-12-31 11:14:00|188159|188069|188150|188060|188159|188069|188147.8|188057.8|18
1735643650000|2024-12-31 11:14:10|188147.8|188057.8|188149.3|188059.3|188150|188060|188145.7|188055.7|8
1735643660000|2024-12-31 11:14:20|188148.3|188058.3|188150.3|188060.3|188150.3|188060.3|188148.3|188058.3|2
1735643670000|2024-12-31 11:14:30|188154.8|188064.8|188171.4|188041.4|188171.4|188064.8|188150|188039.5|10
1735643680000|2024-12-31 11:14:40|188169.5|188039.5|188158.6|188028.6|188169.5|188039.5|188156.1|188026.1|4
1735643690000|2024-12-31 11:14:50|188158.8|188028.8|188162.1|188032.1|188163.1|188033.1|188158.8|188028.8|5
1735643700000|2024-12-31 11:15:00|188162.9|188032.9|188163.6|188033.6|188163.6|188033.6|188161.3|188031.3|5
1735643710000|2024-12-31 11:15:10|188163.4|188033.4|188147.5|188057.5|188163.4|188058.5|188144.5|188032.1|8
1735643720000|2024-12-31 11:15:20|188147|188057|188148.5|188058.5|188150.5|188060.5|188147|188057|5
1735643730000|2024-12-31 11:15:30|188147|188057|188126.5|188036.5|188147|188057|188125.5|188035.5|9
1735643740000|2024-12-31 11:15:40|188149.1|188019.1|188124.5|187994.5|188151.1|188021.1|188123.5|187993.5|6
1735643750000|2024-12-31 11:15:50|188134.7|188004.7|188178.7|188048.7|188185.6|188055.6|188134.7|188004.7|13
1735643760000|2024-12-31 11:16:00|188178.4|188048.4|188173.3|188043.3|188178.4|188048.4|188173.3|188043.3|2
1735643770000|2024-12-31 11:16:10|188166.8|188036.8|188160.6|188030.6|188166.8|188036.8|188159.1|188029.1|5
1735643780000|2024-12-31 11:16:20|188162.6|188032.6|188190.3|188060.3|188192.8|188062.8|188155.5|188025.5|6
1735643790000|2024-12-31 11:16:30|188190.6|188060.6|188181|188091|188190.6|188097.1|188181|188060.6|7
1735643800000|2024-12-31 11:16:40|188180.2|188090.2|188180.2|188090.2|188180.2|188090.2|188180.2|188090.2|1
1735643810000|2024-12-31 11:16:50|188184|188094|188211.3|188121.3|188211.3|188121.3|188184|188094|10
1735643820000|2024-12-31 11:17:00|188210.8|188120.8|188215.5|188125.5|188215.5|188125.5|188206.2|188116.2|7
1735643830000|2024-12-31 11:17:10|188215|188125|188214.5|188124.5|188215|188125|188214.5|188124.5|2
1735643840000|2024-12-31 11:17:20|188216.3|188126.3|188216|188126|188217|188127|188215|188125|6
1735643850000|2024-12-31 11:17:30|188215.3|188125.3|188366.1|188236.1|188366.1|188236.1|188215.3|188105.3|21
1735643860000|2024-12-31 11:17:40|188367.6|188237.6|188375.5|188245.5|188452.4|188287.4|188367.6|188227.8|27
1735643870000|2024-12-31 11:17:50|188375|188245|188363.6|188233.6|188381.5|188251.5|188363.6|188233.6|10
1735643880000|2024-12-31 11:18:00|188365.9|188235.9|188362|188232|188365.9|188235.9|188354.2|188224.2|18
1735643890000|2024-12-31 11:18:10|188361.8|188231.8|188360.2|188230.2|188361.8|188231.8|188359.5|188229.5|9
1735643900000|2024-12-31 11:18:20|188358.3|188228.3|188358|188228|188358.3|188228.3|188358|188228|2
1735643910000|2024-12-31 11:18:30|188351.6|188221.6|188386.3|188256.3|188386.8|188256.8|188351.6|188221.6|9
1735643920000|2024-12-31 11:18:40|188379.7|188249.7|188388.7|188258.7|188389.2|188259.2|188376.2|188246.2|9
1735643930000|2024-12-31 11:18:50|188377.5|188247.5|188430.8|188300.8|188431.1|188301.1|188377.5|188247.5|14
1735643940000|2024-12-31 11:19:00|188425.2|188295.2|188426.9|188296.9|188426.9|188296.9|188393.3|188263.3|19
1735643950000|2024-12-31 11:19:10|188426.7|188296.7|188420.2|188290.2|188426.7|188296.7|188420.2|188290.2|4
1735643960000|2024-12-31 11:19:20|188420|188290|188419.7|188289.7|188420|188290|188419.7|188289.7|2
1735643970000|2024-12-31 11:19:30|188388.6|188258.6|188387.3|188257.3|188397.9|188267.9|188387.3|188257.3|6
1735643980000|2024-12-31 11:19:40|188386.8|188256.8|188382.3|188252.3|188389.8|188259.8|188382.3|188252.3|9
1735643990000|2024-12-31 11:19:50|188395|188265|188417.6|188287.6|188418.6|188288.6|188393.5|188263.5|18
1735644000000|2024-12-31 11:20:00|188417.3|188287.3|188419.1|188289.1|188420.4|188290.4|188416.9|188286.9|13
1735644010000|2024-12-31 11:20:10|188418.4|188288.4|188418.4|188288.4|188418.4|188288.4|188418.4|188288.4|1
1735644020000|2024-12-31 11:20:20|188423.6|188293.6|188423.2|188293.2|188426.9|188296.9|188423.2|188293.2|7
1735644030000|2024-12-31 11:20:30|188410.8|188280.8|188414.3|188284.3|188421.4|188291.4|188410.1|188280.1|11
1735644040000|2024-12-31 11:20:40|188414.1|188284.1|188421.7|188291.7|188421.9|188291.9|188413.8|188283.8|6
1735644050000|2024-12-31 11:20:50|188420.4|188290.4|188419.9|188289.9|188421.7|188291.7|188419.9|188289.9|4
1735644060000|2024-12-31 11:21:00|188419.7|188289.7|188419.2|188289.2|188422|188292|188411.3|188281.3|15
1735644070000|2024-12-31 11:21:10|188419|188289|188421.5|188291.5|188421.7|188291.7|188419|188289|3
1735644080000|2024-12-31 11:21:20|188421.7|188291.7|188421.7|188291.7|188421.7|188291.7|188420.7|188290.7|3
1735644090000|2024-12-31 11:21:30|188423|188293|188465|188247|188465|188293|188421.5|188247|4
1735644100000|2024-12-31 11:21:40|188459|188250|188420.8|188290.8|188465|188290.8|188411.6|188247|10
1735644110000|2024-12-31 11:21:50|188420.6|188290.6|188410.5|188280.5|188420.6|188290.6|188410.5|188280.5|5
1735644120000|2024-12-31 11:22:00|188410|188280|188409.9|188279.9|188410.7|188280.7|188395.3|188265.3|15
1735644130000|2024-12-31 11:22:10|188404.6|188274.6|188411.4|188281.4|188420.2|188290.2|188403.6|188273.6|10
1735644140000|2024-12-31 11:22:20|188416.1|188286.1|188424.3|188294.3|188425.6|188295.6|188416.1|188286.1|8
1735644150000|2024-12-31 11:22:30|188432.4|188302.4|188430.9|188300.9|188432.4|188302.4|188430.9|188300.9|3
1735644160000|2024-12-31 11:22:40|188432.6|188302.6|188429.1|188299.1|188432.6|188302.6|188427.6|188297.6|4
1735644170000|2024-12-31 11:22:50|188427.9|188297.9|188433.3|188303.3|188433.3|188303.3|188427.4|188297.4|4
1735644180000|2024-12-31 11:23:00|188429.8|188299.8|188427.7|188297.7|188430.3|188300.3|188425.6|188295.6|12
1735644190000|2024-12-31 11:23:10|188427.6|188297.6|188427.6|188297.6|188427.6|188297.6|188422.2|188292.2|7
1735644200000|2024-12-31 11:23:20|188425.1|188295.1|188428.2|188298.2|188428.2|188298.2|188424.6|188294.6|3
1735644220000|2024-12-31 11:23:40|188429.4|188299.4|188433.4|188303.4|188433.4|188303.4|188429.2|188299.2|4
1735644240000|2024-12-31 11:24:00|188430.3|188300.3|188435.3|188305.3|188436.3|188306.3|188430.3|188300.3|7
1735644250000|2024-12-31 11:24:10|188437.3|188307.3|188436.3|188306.3|188437.3|188307.3|188436.3|188306.3|2
1735644260000|2024-12-31 11:24:20|188437.3|188307.3|188415.3|188325.3|188437.3|188325.3|188415.3|188305.3|5
1735644270000|2024-12-31 11:24:30|188415|188325|188413.5|188323.5|188415|188325|188413.5|188323.5|3
1735644300000|2024-12-31 11:25:00|188415.3|188325.3|188415.3|188325.3|188415.3|188325.3|188415.3|188325.3|1
1735644310000|2024-12-31 11:25:10|188417|188327|188416|188326|188417|188327|188416|188326|2
1735644320000|2024-12-31 11:25:20|188415.5|188325.5|188372.5|188282.5|188415.5|188325.5|188369.6|188279.6|10
1735644330000|2024-12-31 11:25:30|188372.2|188282.2|188358.4|188228.4|188372.2|188282.2|188358.4|188228.4|9
1735644340000|2024-12-31 11:25:40|188349.4|188219.4|188322.2|188192.2|188349.4|188219.4|188322.2|188192.2|11
1735644350000|2024-12-31 11:25:50|188321.9|188191.9|188343.9|188213.9|188344.7|188214.7|188321.9|188191.9|7
1735644360000|2024-12-31 11:26:00|188349.4|188219.4|188351.2|188221.2|188351.2|188221.2|188349.2|188219.2|3
1735644370000|2024-12-31 11:26:10|188359.6|188229.6|188352.7|188222.7|188361.6|188231.6|188352.5|188222.5|8
1735644380000|2024-12-31 11:26:20|188351.5|188221.5|188379.1|188249.1|188381.1|188251.1|188351.5|188221.5|15
1735644390000|2024-12-31 11:26:30|188378.4|188248.4|188380.9|188250.9|188380.9|188250.9|188377.6|188247.6|8
1735644400000|2024-12-31 11:26:40|188381.6|188251.6|188406|188276|188407|188277|188381.6|188251.6|6
1735644410000|2024-12-31 11:26:50|188408.8|188278.8|188409.5|188279.5|188411.5|188281.5|188408.3|188278.3|5
1735644420000|2024-12-31 11:27:00|188406.2|188276.2|188405.7|188275.7|188410.7|188280.7|188405.7|188275.7|13
1735644430000|2024-12-31 11:27:10|188407.5|188277.5|188406.5|188276.5|188412|188282|188406.5|188276.5|10
1735644440000|2024-12-31 11:27:20|188406|188276|188387.5|188297.5|188406|188297.5|188387|188276|4
1735644450000|2024-12-31 11:27:30|188386.5|188296.5|188402.2|188272.2|188402.2|188296.5|188385.5|188272.2|4
1735644460000|2024-12-31 11:27:40|188403.4|188273.4|188402.5|188272.5|188403.4|188273.4|188402.5|188272.5|2
1735644470000|2024-12-31 11:27:50|188402.2|188272.2|188402.2|188272.2|188402.2|188272.2|188402.2|188272.2|1
1735644480000|2024-12-31 11:28:00|188402.9|188272.9|188407.2|188277.2|188408.2|188278.2|188402.9|188272.9|4
1735644490000|2024-12-31 11:28:10|188415|188285|188417.7|188287.7|188418.7|188288.7|188413.2|188283.2|5
1735644500000|2024-12-31 11:28:20|188418|188288|188428.9|188298.9|188429.2|188299.2|188418|188288|9
1735644520000|2024-12-31 11:28:40|188430.8|188300.8|188429.5|188299.5|188430.8|188300.8|188429.5|188299.5|3
1735644530000|2024-12-31 11:28:50|188413|188323|188413|188323|188413|188323|188413|188323|1
1735644540000|2024-12-31 11:29:00|188411.5|188321.5|188411.5|188321.5|188411.5|188321.5|188411.5|188321.5|1
1735644560000|2024-12-31 11:29:20|188410.4|188320.4|188410.4|188320.4|188410.4|188320.4|188410.4|188320.4|1
1735644570000|2024-12-31 11:29:30|188411.9|188321.9|188411.9|188321.9|188411.9|188321.9|188411.9|188321.9|1
1735644580000|2024-12-31 11:29:40|188411.4|188321.4|188411|188321|188411.4|188321.4|188411|188321|3
1735644590000|2024-12-31 11:29:50|188412.5|188322.5|188412.5|188322.5|188412.5|188322.5|188412.5|188322.5|1
1735644600000|2024-12-31 11:30:00|188414.5|188324.5|188417.5|188327.5|188417.5|188327.5|188414.5|188324.5|2
1735644610000|2024-12-31 11:30:10|188414.6|188324.6|188414.6|188324.6|188414.6|188324.6|188414.6|188324.6|1
1735644620000|2024-12-31 11:30:20|188414.3|188324.3|188412.3|188322.3|188414.3|188324.3|188412.3|188322.3|2
1735644630000|2024-12-31 11:30:30|188432.3|188302.3|188432.3|188302.3|188432.3|188302.3|188432.3|188302.3|1
1735644640000|2024-12-31 11:30:40|188433|188303|188425.1|188295.1|188433|188303|188425.1|188295.1|3
1735644650000|2024-12-31 11:30:50|188423.9|188293.9|188423.6|188293.6|188423.9|188293.9|188423.6|188293.6|2
1735644660000|2024-12-31 11:31:00|188425.6|188295.6|188434.5|188304.5|188434.5|188304.5|188425.6|188295.6|5
1735644690000|2024-12-31 11:31:30|188436|188306|188436|188306|188436|188306|188436|188306|1
1735644700000|2024-12-31 11:31:40|188435|188305|188415|188325|188436|188325|188415|188305|4
1735644710000|2024-12-31 11:31:50|188433|188303|188432.7|188302.7|188433|188303|188432.7|188302.7|2
1735644720000|2024-12-31 11:32:00|188432.5|188302.5|188434.2|188304.2|188434.2|188304.2|188432.5|188302.5|2
1735644740000|2024-12-31 11:32:20|188444.9|188314.9|188552.5|188422.5|188552.5|188422.5|188444.9|188314.9|18
1735644750000|2024-12-31 11:32:30|188552.7|188422.7|188554.4|188424.4|188555.2|188425.2|188543.5|188413.5|19
1735644760000|2024-12-31 11:32:40|188553.1|188423.1|188555.8|188425.8|188561.3|188431.3|188553.1|188423.1|19
1735644770000|2024-12-31 11:32:50|188555.5|188425.5|188550.8|188420.8|188570.5|188440.5|188548.5|188418.5|16
1735644780000|2024-12-31 11:33:00|188572.4|188442.4|188557.3|188427.3|188572.4|188442.4|188553.3|188423.3|11
1735644790000|2024-12-31 11:33:10|188557.1|188427.1|188569.6|188439.6|188569.6|188439.6|188551.7|188421.7|9
1735644800000|2024-12-31 11:33:20|188565.1|188435.1|188602|188472|188614.5|188484.5|188565.1|188435.1|18
1735644810000|2024-12-31 11:33:30|188587.6|188457.6|188597.4|188467.4|188597.4|188467.4|188579.7|188449.7|17
1735644820000|2024-12-31 11:33:40|188600.2|188470.2|188601.8|188471.8|188603.5|188473.5|188597.9|188467.9|7
1735644830000|2024-12-31 11:33:50|188602.1|188472.1|188601.8|188471.8|188602.1|188472.1|188601.8|188471.8|2
1735644840000|2024-12-31 11:34:00|188597.7|188467.7|188596.7|188506.7|188616.3|188506.8|188594.9|188467.7|13
1735644850000|2024-12-31 11:34:10|188596.1|188506.1|188603.6|188513.6|188603.9|188513.9|188596.1|188506.1|8
1735644860000|2024-12-31 11:34:20|188601.8|188511.8|188556.6|188466.6|188601.8|188511.8|188556.6|188466.6|7
1735644870000|2024-12-31 11:34:30|188533|188443|188545.8|188455.8|188549.7|188459.7|188533|188443|7
1735644880000|2024-12-31 11:34:40|188541.4|188451.4|188539.3|188449.3|188553.5|188463.5|188539.3|188449.3|19
1735644890000|2024-12-31 11:34:50|188544.5|188454.5|188540.9|188450.9|188547|188457|188540.9|188450.9|11
1735644900000|2024-12-31 11:35:00|188534.6|188444.6|188528.2|188438.2|188541.6|188451.6|188522|188432|11
1735644910000|2024-12-31 11:35:10|188521.2|188431.2|188505.8|188415.8|188524.8|188434.8|188505.8|188415.8|8
1735644930000|2024-12-31 11:35:30|188506|188416|188501.9|188411.9|188506|188416|188499.1|188409.1|7
1735644940000|2024-12-31 11:35:40|188501.7|188411.7|188501.7|188411.7|188501.7|188411.7|188499.2|188409.2|5
1735644950000|2024-12-31 11:35:50|188499|188409|188503.3|188413.3|188503.3|188413.3|188499|188409|3
1735644960000|2024-12-31 11:36:00|188503.8|188413.8|188503.6|188413.6|188504.1|188414.1|188503.6|188413.6|4
1735644970000|2024-12-31 11:36:10|188503.3|188413.3|188527.4|188437.4|188529.9|188439.9|188503.3|188413.3|7
1735644980000|2024-12-31 11:36:20|188526.9|188436.9|188523|188433|188531.1|188441.1|188523|188433|11
1735644990000|2024-12-31 11:36:30|188523.8|188433.8|188550.3|188420.3|188550.8|188440.8|188523.5|188419.8|8
1735645000000|2024-12-31 11:36:40|188549.5|188419.5|188496.3|188366.3|188549.5|188419.5|188496.1|188366.1|7
1735645010000|2024-12-31 11:36:50|188496.4|188366.4|188508|188378|188521.3|188391.3|188496.4|188366.4|17
1735645020000|2024-12-31 11:37:00|188507.8|188377.8|188510.2|188380.2|188510.2|188380.2|188507.7|188377.7|10
1735645030000|2024-12-31 11:37:10|188512.7|188382.7|188508.6|188378.6|188512.7|188382.7|188507.3|188377.3|6
1735645040000|2024-12-31 11:37:20|188508.3|188378.3|188507.3|188377.3|188508.3|188378.3|188507.3|188377.3|4
1735645050000|2024-12-31 11:37:30|188507.1|188377.1|188507.1|188377.1|188507.1|188377.1|188507.1|188377.1|1
1735645060000|2024-12-31 11:37:40|188506.6|188376.6|188477.5|188387.5|188506.6|188393.5|188476.9|188374.6|6
1735645070000|2024-12-31 11:37:50|188477.2|188387.2|188465.6|188375.6|188485.6|188387.2|188465.6|188344.1|15
1735645080000|2024-12-31 11:38:00|188465.3|188375.3|188482.6|188392.6|188483.1|188393.1|188465.1|188375.1|9
1735645090000|2024-12-31 11:38:10|188482.8|188392.8|188482.8|188392.8|188482.8|188392.8|188482.8|188392.8|1
1735645100000|2024-12-31 11:38:20|188491.9|188401.9|188486.5|188396.5|188491.9|188401.9|188486.5|188396.5|3
1735645110000|2024-12-31 11:38:30|188486|188396|188484.9|188394.9|188486|188396|188484.9|188394.9|3
1735645120000|2024-12-31 11:38:40|188484.4|188394.4|188413.3|188323.3|188484.4|188394.4|188413.1|188323.1|9
1735645130000|2024-12-31 11:38:50|188414.1|188324.1|188412.4|188322.4|188414.4|188324.4|188412.4|188322.4|11
1735645140000|2024-12-31 11:39:00|188411.4|188321.4|188422.4|188332.4|188428.4|188338.4|188411.4|188321.4|11
1735645150000|2024-12-31 11:39:10|188422.7|188332.7|188417.5|188327.5|188422.7|188332.7|188417.5|188327.5|6
1735645160000|2024-12-31 11:39:20|188413.7|188323.7|188413.7|188323.7|188413.7|188323.7|188413.2|188323.2|5
1735645170000|2024-12-31 11:39:30|188413|188323|188387.8|188297.8|188413|188323|188384.3|188294.3|4
1735645180000|2024-12-31 11:39:40|188383|188293|188346.3|188256.3|188383|188293|188342.5|188236.2|14
1735645190000|2024-12-31 11:39:50|188346.5|188256.5|188353.8|188263.8|188353.8|188263.8|188346.5|188256.5|7
1735645200000|2024-12-31 11:40:00|188349.8|188259.8|188346.8|188256.8|188349.8|188259.8|188343.8|188253.8|11
1735645210000|2024-12-31 11:40:10|188344.8|188254.8|188346.6|188256.6|188347.8|188257.8|188344.8|188254.8|6
1735645220000|2024-12-31 11:40:20|188344.6|188254.6|188347.4|188257.4|188362|188272|188343.6|188253.6|15
1735645230000|2024-12-31 11:40:30|188346.9|188256.9|188341.8|188251.8|188346.9|188256.9|188340.2|188250.2|7
1735645240000|2024-12-31 11:40:40|188342.1|188252.1|188343.3|188253.3|188343.3|188253.3|188342.1|188252.1|3
1735645250000|2024-12-31 11:40:50|188343|188253|188343.3|188253.3|188343.3|188253.3|188343|188253|2
1735645260000|2024-12-31 11:41:00|188347.5|188257.5|188346.5|188256.5|188347.5|188257.5|188346.5|188256.5|3
1735645270000|2024-12-31 11:41:10|188349|188259|188349|188259|188349|188259|188349|188259|1
1735645280000|2024-12-31 11:41:20|188350.6|188260.6|188377.3|188287.3|188377.3|188287.3|188350.6|188260.6|9
1735645290000|2024-12-31 11:41:30|188379.9|188289.9|188394.9|188304.9|188396.1|188306.1|188379.9|188289.9|10
1735645300000|2024-12-31 11:41:40|188390.3|188300.3|188385.8|188295.8|188390.3|188300.3|188385.8|188295.8|6
1735645310000|2024-12-31 11:41:50|188382.2|188292.2|188384.6|188294.6|188384.6|188294.6|188382.2|188292.2|2
1735645320000|2024-12-31 11:42:00|188383.8|188293.8|188392.7|188302.7|188392.9|188302.9|188383.3|188293.3|9
1735645330000|2024-12-31 11:42:10|188392.2|188302.2|188387|188297|188392.2|188302.2|188386.5|188296.5|7
1735645340000|2024-12-31 11:42:20|188386.2|188296.2|188362.2|188272.2|188386.3|188296.3|188362.2|188272.2|7
1735645350000|2024-12-31 11:42:30|188363.7|188273.7|188370.2|188280.2|188377.1|188287.1|188363.7|188273.7|8
1735645360000|2024-12-31 11:42:40|188368.9|188278.9|188372.7|188282.7|188372.7|188282.7|188368.9|188278.9|4
1735645370000|2024-12-31 11:42:50|188374.1|188284.1|188382.3|188292.3|188382.3|188292.3|188374.1|188284.1|7
1735645380000|2024-12-31 11:43:00|188382.5|188292.5|188408.3|188318.3|188411|188321|188382.5|188292.5|6
1735645390000|2024-12-31 11:43:10|188407.8|188317.8|188406.4|188316.4|188407.8|188317.8|188406.4|188316.4|4
1735645400000|2024-12-31 11:43:20|188407.1|188317.1|188410.5|188320.5|188411.7|188321.7|188406.9|188316.9|6
1735645410000|2024-12-31 11:43:30|188412.2|188322.2|188420.8|188330.8|188422.8|188332.8|188412.2|188322.2|7
1735645420000|2024-12-31 11:43:40|188422.1|188332.1|188422.7|188332.7|188424.2|188334.2|188421.3|188331.3|10
1735645430000|2024-12-31 11:43:50|188422.5|188332.5|188422.5|188332.5|188422.5|188332.5|188422.5|188332.5|1
1735645440000|2024-12-31 11:44:00|188413.8|188323.8|188412.3|188322.3|188413.8|188323.8|188405.9|188315.9|4
1735645450000|2024-12-31 11:44:10|188412.6|188322.6|188412.6|188322.6|188412.6|188322.6|188412.6|188322.6|1
1735645460000|2024-12-31 11:44:20|188413.3|188323.3|188414.8|188324.8|188415.6|188325.6|188413.3|188323.3|3
1735645470000|2024-12-31 11:44:30|188414.4|188324.4|188414.1|188324.1|188414.4|188324.4|188413.9|188323.9|4
1735645480000|2024-12-31 11:44:40|188413|188323|188412.5|188322.5|188413|188323|188412.5|188322.5|2
1735645490000|2024-12-31 11:44:50|188410|188320|188421.4|188331.4|188421.4|188331.4|188408.8|188318.8|11
1735645500000|2024-12-31 11:45:00|188421.6|188331.6|188422.3|188332.3|188423.3|188333.3|188419.4|188329.4|9
1735645510000|2024-12-31 11:45:10|188419.5|188329.5|188417.8|188327.8|188420.8|188330.8|188417.8|188327.8|4
1735645520000|2024-12-31 11:45:20|188419.9|188329.9|188416.8|188326.8|188419.9|188329.9|188412.5|188322.5|3
1735645530000|2024-12-31 11:45:30|188415.8|188325.8|188408.8|188318.8|188415.8|188325.8|188405.7|188315.7|4
1735645540000|2024-12-31 11:45:40|188409.3|188319.3|188409.3|188319.3|188409.8|188319.8|188409.3|188319.3|4
1735645550000|2024-12-31 11:45:50|188409.8|188319.8|188409.8|188319.8|188409.8|188319.8|188409.8|188319.8|1
1735645570000|2024-12-31 11:46:10|188406.5|188316.5|188408.5|188318.5|188410|188320|188406.5|188316.5|5
1735645580000|2024-12-31 11:46:20|188408.7|188318.7|188408.7|188318.7|188408.7|188318.7|188408.7|188318.7|1
1735645590000|2024-12-31 11:46:30|188408.2|188318.2|188408.2|188318.2|188408.2|188318.2|188408.2|188318.2|1
1735645600000|2024-12-31 11:46:40|188403.4|188313.4|188387.6|188297.6|188403.4|188313.4|188373.5|188283.5|10
1735645610000|2024-12-31 11:46:50|188391.9|188301.9|188390.6|188300.6|188393.5|188303.5|188389.1|188299.1|7
1735645620000|2024-12-31 11:47:00|188420.9|188290.9|188423.2|188293.2|188424.7|188294.7|188420.9|188290.9|8
1735645630000|2024-12-31 11:47:10|188425|188295|188425.7|188295.7|188426.4|188296.4|188424.7|188294.7|6
1735645640000|2024-12-31 11:47:20|188425|188295|188436.3|188306.3|188436.9|188306.9|188424|188294|7
1735645650000|2024-12-31 11:47:30|188436.6|188306.6|188435.6|188305.6|188437.4|188307.4|188435.6|188305.6|3
1735645660000|2024-12-31 11:47:40|188435.9|188305.9|188435.9|188305.9|188435.9|188305.9|188435.9|188305.9|1
1735645670000|2024-12-31 11:47:50|188435.6|188305.6|188435.6|188305.6|188435.6|188305.6|188435.6|188305.6|1
1735645680000|2024-12-31 11:48:00|188435.5|188305.5|188448.3|188318.3|188448.3|188318.3|188435.5|188305.5|7
1735645690000|2024-12-31 11:48:10|188447.3|188317.3|188446.8|188316.8|188447.3|188317.3|188446.8|188316.8|2
1735645700000|2024-12-31 11:48:20|188448.8|188318.8|188447.6|188317.6|188448.8|188318.8|188447.6|188317.6|2
1735645710000|2024-12-31 11:48:30|188446.3|188316.3|188433|188303|188446.3|188316.3|188433|188303|6
1735645720000|2024-12-31 11:48:40|188435|188305|188434.5|188304.5|188435|188305|188433.8|188303.8|3
1735645730000|2024-12-31 11:48:50|188435.5|188305.5|188433.5|188303.5|188435.5|188305.5|188433.5|188303.5|5
1735645740000|2024-12-31 11:49:00|188434.5|188304.5|188433.8|188303.8|188434.5|188304.5|188433.8|188303.8|2
1735645750000|2024-12-31 11:49:10|188432.5|188302.5|188433.8|188303.8|188441.3|188311.3|188432.5|188302.5|13
1735645760000|2024-12-31 11:49:20|188435.6|188305.6|188436.1|188306.1|188436.1|188306.1|188435.1|188305.1|4
1735645770000|2024-12-31 11:49:30|188441|188311|188439.1|188309.1|188441|188311|188439.1|188309.1|9
1735645780000|2024-12-31 11:49:40|188438.8|188308.8|188437.8|188307.8|188438.8|188308.8|188437.8|188307.8|4
1735645790000|2024-12-31 11:49:50|188437.3|188307.3|188438|188308|188438|188308|188436.5|188306.5|4
1735645800000|2024-12-31 11:50:00|188439.2|188309.2|188439.5|188309.5|188440.5|188310.5|188435.5|188305.5|9
1735645810000|2024-12-31 11:50:10|188440|188310|188440|188310|188440|188310|188440|188310|1
1735645820000|2024-12-31 11:50:20|188437.7|188307.7|188432.5|188302.5|188437.7|188307.7|188432.5|188302.5|4
1735645830000|2024-12-31 11:50:30|188431.5|188301.5|188420.4|188290.4|188431.7|188301.7|188409.3|188279.3|10
1735645840000|2024-12-31 11:50:40|188420.7|188290.7|188427.5|188297.5|188428.5|188298.5|188420.7|188290.7|6
1735645850000|2024-12-31 11:50:50|188430.2|188300.2|188436.2|188306.2|188444.6|188314.6|188430.2|188300.2|5
1735645860000|2024-12-31 11:51:00|188436.9|188306.9|188438.1|188308.1|188438.8|188308.8|188436.2|188306.2|6
1735645870000|2024-12-31 11:51:10|188437.3|188307.3|188437.3|188307.3|188437.3|188307.3|188437.3|188307.3|1
1735645880000|2024-12-31 11:51:20|188436.8|188306.8|188434.3|188304.3|188436.8|188306.8|188434.3|188304.3|4
1735645890000|2024-12-31 11:51:30|188435.6|188305.6|188486|188246|188486|188305.6|188435.6|188246|2
1735645900000|2024-12-31 11:51:40|188487|188243|188487|188243|188487|188243|188487|188243|1
1735645910000|2024-12-31 11:51:50|188488|188242|188489|188241|188489|188262|188475|188241|8
1735645920000|2024-12-31 11:52:00|188466.2|188266|188466.2|188265.5|188466.2|188266|188466.2|188265.5|2
1735645930000|2024-12-31 11:52:10|188434.1|188304.1|188435.1|188305.1|188435.1|188305.1|188431.8|188301.8|8
1735645940000|2024-12-31 11:52:20|188431.8|188301.8|188431.8|188301.8|188431.8|188301.8|188431.8|188301.8|1
1735645950000|2024-12-31 11:52:30|188432.6|188302.6|188432.5|188302.5|188438.3|188308.3|188432.5|188302.5|7
1735645960000|2024-12-31 11:52:40|188432|188302|188431.5|188301.5|188432|188302|188431.5|188301.5|2
1735645970000|2024-12-31 11:52:50|188431.2|188301.2|188430.5|188300.5|188431.2|188301.2|188430.2|188300.2|4
1735645980000|2024-12-31 11:53:00|188430.2|188300.2|188438.9|188308.9|188438.9|188308.9|188430.2|188300.2|5
1735645990000|2024-12-31 11:53:10|188438.4|188308.4|188437.7|188307.7|188440.7|188310.7|188436.9|188306.9|10
1735646000000|2024-12-31 11:53:20|188435.5|188305.5|188435.2|188305.2|188435.5|188305.5|188435.2|188305.2|2
1735646010000|2024-12-31 11:53:30|188435.3|188305.3|188439.7|188309.7|188439.7|188309.7|188431.9|188301.9|5
1735646020000|2024-12-31 11:53:40|188442.5|188312.5|188442.7|188312.7|188449.1|188319.1|188442.5|188312.5|5
1735646030000|2024-12-31 11:53:50|188446.2|188316.2|188444.2|188314.2|188446.7|188316.7|188444.2|188314.2|4
1735646050000|2024-12-31 11:54:10|188443.7|188313.7|188444|188314|188444.2|188314.2|188440.1|188310.1|4
1735646060000|2024-12-31 11:54:20|188445.7|188315.7|188447.4|188317.4|188451.1|188321.1|188445.7|188315.7|6
1735646070000|2024-12-31 11:54:30|188447.2|188317.2|188447.2|188317.2|188447.2|188317.2|188447.2|188317.2|1
1735646090000|2024-12-31 11:54:50|188450.5|188320.5|188449|188319|188450.5|188320.5|188449|188319|4
1735646100000|2024-12-31 11:55:00|188453.7|188323.7|188478.6|188348.6|188486.4|188356.4|188453.7|188323.7|13
1735646110000|2024-12-31 11:55:10|188479.1|188349.1|188478.9|188348.9|188479.1|188349.1|188478.9|188348.9|2
1735646120000|2024-12-31 11:55:20|188490.5|188360.5|188621.7|188491.7|188625.2|188495.2|188490.5|188360.5|27
1735646130000|2024-12-31 11:55:30|188608.8|188478.8|188614.1|188484.1|188614.1|188484.1|188605.4|188475.4|5
1735646140000|2024-12-31 11:55:40|188613.6|188483.6|188612.6|188482.6|188614.3|188484.3|188610.7|188480.7|10
1735646150000|2024-12-31 11:55:50|188612.3|188482.3|188608.5|188478.5|188612.3|188482.3|188604.6|188474.6|12
1735646160000|2024-12-31 11:56:00|188613.8|188483.8|188617.3|188487.3|188618.5|188488.5|188613.8|188483.8|14
1735646170000|2024-12-31 11:56:10|188618|188488|188611.7|188481.7|188621.6|188491.6|188611.7|188481.7|10
1735646180000|2024-12-31 11:56:20|188611|188481|188626.3|188496.3|188626.4|188496.4|188611|188481|9
1735646190000|2024-12-31 11:56:30|188626.2|188496.2|188626.2|188496.2|188626.2|188496.2|188626.2|188496.2|1
1735646200000|2024-12-31 11:56:40|188620.7|188490.7|188625.2|188495.2|188625.2|188495.2|188619.9|188489.9|10
1735646220000|2024-12-31 11:57:00|188625.3|188495.3|188624.7|188494.7|188625.3|188495.3|188624.7|188494.7|3
1735646230000|2024-12-31 11:57:10|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|188625.5|188495.5|1
1735646250000|2024-12-31 11:57:30|188629.5|188499.5|188608.8|188478.8|188629.5|188499.5|188606.4|188476.4|14
1735646260000|2024-12-31 11:57:40|188610.6|188480.6|188609.6|188479.6|188610.6|188480.6|188609.6|188479.6|3
1735646280000|2024-12-31 11:58:00|188609.1|188479.1|188584.9|188494.9|188609.1|188494.9|188573.4|188469.6|9
1735646290000|2024-12-31 11:58:10|188581.1|188491.1|188580.6|188490.6|188582.3|188492.3|188579.6|188489.6|4
1735646300000|2024-12-31 11:58:20|188583.7|188493.7|188582.5|188492.5|188583.7|188493.7|188579.4|188489.4|4
1735646310000|2024-12-31 11:58:30|188582.7|188492.7|188580.8|188490.8|188582.7|188492.7|188577.4|188487.4|4
1735646320000|2024-12-31 11:58:40|188580.3|188490.3|188580.3|188490.3|188580.3|188490.3|188580.3|188490.3|1
1735646330000|2024-12-31 11:58:50|188580.1|188490.1|188586.1|188496.1|188586.1|188496.1|188580.1|188490.1|4
1735646340000|2024-12-31 11:59:00|188581.1|188491.1|188577.4|188487.4|188581.1|188491.1|188574.1|188484.1|13
1735646350000|2024-12-31 11:59:10|188577.6|188487.6|188577.8|188487.8|188580.3|188490.3|188577.2|188487.2|6
1735646360000|2024-12-31 11:59:20|188580.8|188490.8|188593.5|188503.5|188594.2|188504.2|188580.8|188490.8|8
1735646370000|2024-12-31 11:59:30|188593|188503|188591.3|188501.3|188593|188503|188591.3|188501.3|3
1735646380000|2024-12-31 11:59:40|188586|188496|188585.5|188495.5|188594.3|188504.3|188580|188490|10
1735646390000|2024-12-31 11:59:50|188575.4|188485.4|188560|188470|188607.4|188490.3|188560|188460|18
1735646400000|2024-12-31 12:00:00|188571.1|188481.1|188568.5|188438.5|188571.2|188481.1|188559|188429|16
1735646410000|2024-12-31 12:00:10|188563|188433|188623.3|188493.3|188623.3|188493.3|188563|188433|19
1735646420000|2024-12-31 12:00:20|188623|188493|188614|188484|188623.6|188493.6|188611.6|188481.6|9
1735646430000|2024-12-31 12:00:30|188610.9|188480.9|188615.6|188485.6|188615.6|188485.6|188610.9|188480.9|11
1735646440000|2024-12-31 12:00:40|188617.4|188487.4|188616.4|188486.4|188617.4|188487.4|188610.7|188480.7|9
1735646450000|2024-12-31 12:00:50|188616.7|188486.7|188623.9|188493.9|188624|188494|188616.7|188486.7|7
1735646460000|2024-12-31 12:01:00|188621|188491|188581.4|188491.4|188621|188496.4|188581.2|188472.1|21
1735646470000|2024-12-31 12:01:10|188581.6|188491.6|188559.7|188469.7|188581.9|188491.9|188556|188466|8
1735646480000|2024-12-31 12:01:20|188558.9|188468.9|188551.3|188461.3|188559.4|188469.4|188544.9|188454.9|6
1735646490000|2024-12-31 12:01:30|188548.2|188458.2|188533.8|188443.8|188548.2|188458.2|188533.6|188443.6|13
1735646500000|2024-12-31 12:01:40|188535.3|188445.3|188527.9|188437.9|188535.3|188445.3|188527.9|188437.9|6
1735646510000|2024-12-31 12:01:50|188533.9|188443.9|188524.5|188434.5|188533.9|188443.9|188524.5|188434.5|5
1735646520000|2024-12-31 12:02:00|188527.2|188437.2|188521.6|188431.6|188527.2|188437.2|188520.1|188430.1|6
1735646530000|2024-12-31 12:02:10|188524.5|188434.5|188527.2|188437.2|188529.2|188439.2|188524.5|188434.5|12
1735646540000|2024-12-31 12:02:20|188526.9|188436.9|188523.5|188433.5|188527|188437|188523.5|188433.5|5
1735646550000|2024-12-31 12:02:30|188523|188433|188518.7|188428.7|188523|188433|188515|188425|7
1735646560000|2024-12-31 12:02:40|188518.2|188428.2|188514.3|188424.3|188518.2|188428.2|188514.3|188424.3|2
1735646570000|2024-12-31 12:02:50|188517.5|188427.5|188517.8|188427.8|188517.8|188427.8|188517.5|188427.5|2
1735646580000|2024-12-31 12:03:00|188517.3|188427.3|188516.3|188426.3|188517.8|188427.8|188514.2|188424.2|6
1735646590000|2024-12-31 12:03:10|188519.5|188429.5|188529.2|188439.2|188531.4|188441.4|188519.5|188429.5|10
1735646600000|2024-12-31 12:03:20|188537|188447|188529.2|188439.2|188547.9|188457.9|188526.5|188436.5|11
1735646610000|2024-12-31 12:03:30|188530.7|188440.7|188535.6|188445.6|188539.4|188449.4|188530.7|188440.7|7
1735646620000|2024-12-31 12:03:40|188536.6|188446.6|188542|188452|188542.5|188452.5|188536.6|188446.6|5
1735646630000|2024-12-31 12:03:50|188546.1|188456.1|188563.1|188473.1|188563.1|188473.1|188543.8|188453.8|15
1735646640000|2024-12-31 12:04:00|188563.6|188473.6|188612.1|188522.1|188617.2|188527.2|188563.6|188473.6|20
1735646650000|2024-12-31 12:04:10|188637|188547|188620.4|188530.4|188637.9|188547.9|188620.4|188530.4|11
1735646660000|2024-12-31 12:04:20|188621.9|188531.9|188621.5|188531.5|188625.1|188535.1|188621.5|188531.5|4
1735646670000|2024-12-31 12:04:30|188621|188531|188621|188531|188622|188532|188621|188531|3
1735646680000|2024-12-31 12:04:40|188622.3|188532.3|188623.8|188533.8|188624.4|188534.4|188621.3|188531.3|7
1735646690000|2024-12-31 12:04:50|188623.9|188533.9|188628.7|188538.7|188630.7|188540.7|188623.9|188533.9|6
1735646700000|2024-12-31 12:05:00|188631.2|188541.2|188636.9|188546.9|188642.9|188552.9|188621.9|188531.9|7
1735646710000|2024-12-31 12:05:10|188638.4|188548.4|188638.1|188548.1|188638.4|188548.4|188638.1|188548.1|2
1735646720000|2024-12-31 12:05:20|188639.4|188549.4|188654.4|188524.4|188654.4|188549.4|188634.8|188523.4|7
1735646730000|2024-12-31 12:05:30|188654.2|188524.2|188653.4|188523.4|188654.7|188524.7|188653.4|188523.4|4
1735646740000|2024-12-31 12:05:40|188651.2|188521.2|188642.5|188512.5|188651.2|188521.2|188639.6|188509.6|8
1735646750000|2024-12-31 12:05:50|188655.1|188525.1|188649.5|188519.5|188657.1|188527.1|188649.5|188519.5|5
1735646760000|2024-12-31 12:06:00|188649|188519|188639.6|188509.6|188653.2|188523.2|188634.8|188504.8|13
1735646770000|2024-12-31 12:06:10|188638.6|188508.6|188634.3|188504.3|188639.1|188509.1|188634.3|188504.3|8
1735646780000|2024-12-31 12:06:20|188637.1|188507.1|188639.8|188509.8|188640.1|188510.1|188634.2|188504.2|10
1735646790000|2024-12-31 12:06:30|188640|188510|188642.8|188512.8|188642.8|188512.8|188636.5|188506.5|5
1735646800000|2024-12-31 12:06:40|188639.8|188509.8|188639.5|188509.5|188639.8|188509.8|188639.5|188509.5|2
1735646810000|2024-12-31 12:06:50|188643.3|188513.3|188644.8|188514.8|188645.4|188515.4|188643.3|188513.3|3
1735646820000|2024-12-31 12:07:00|188643.9|188513.9|188640.8|188510.8|188644.3|188514.3|188640|188510|7
1735646830000|2024-12-31 12:07:10|188644.2|188514.2|188729.3|188599.3|188731.4|188601.4|188644.2|188514.2|11
1735646840000|2024-12-31 12:07:20|188727.9|188597.9|188793.6|188663.6|188793.7|188663.7|188727.9|188597.9|16
1735646850000|2024-12-31 12:07:30|188793.8|188663.8|188787.1|188657.1|188793.8|188663.8|188784.7|188654.7|15
1735646860000|2024-12-31 12:07:40|188786.8|188656.8|188785.6|188655.6|188790.2|188660.2|188778|188648|17
1735646870000|2024-12-31 12:07:50|188785.4|188655.4|188785|188655|188791|188661|188783.2|188653.2|11
1735646880000|2024-12-31 12:08:00|188785.8|188655.8|188773.6|188643.6|188791.4|188661.4|188771.8|188641.8|15
1735646890000|2024-12-31 12:08:10|188773.4|188643.4|188764|188634|188773.4|188654.2|188723|188631.4|13
1735646900000|2024-12-31 12:08:20|188763.9|188633.9|188722.6|188592.6|188764.2|188634.2|188689.3|188591.4|7
1735646910000|2024-12-31 12:08:30|188722.7|188592.7|188703.5|188613.5|188733.3|188621.3|188703.5|188592.7|13
1735646920000|2024-12-31 12:08:40|188700.3|188610.3|188692.2|188602.2|188704.4|188614.4|188691.9|188601.9|12
1735646930000|2024-12-31 12:08:50|188695.3|188605.3|188690.4|188600.4|188695.3|188605.3|188690.2|188600.2|4
1735646940000|2024-12-31 12:09:00|188695.3|188605.3|188702.9|188612.9|188708.3|188618.3|188695.3|188605.3|8
1735646950000|2024-12-31 12:09:10|188707.4|188617.4|188699.6|188609.6|188707.4|188617.4|188699.3|188609.3|4
1735646960000|2024-12-31 12:09:20|188702.9|188612.9|188693.5|188603.5|188706.5|188616.5|188686.9|188596.9|11
1735646970000|2024-12-31 12:09:30|188693.7|188603.7|188703.2|188613.2|188706.5|188616.5|188693.7|188603.7|14
1735646980000|2024-12-31 12:09:40|188752|188622|188760.3|188630.3|188766.2|188636.2|188752|188622|7
1735646990000|2024-12-31 12:09:50|188698.9|188568.9|188715.1|188625.1|188715.3|188625.3|188698.9|188568.9|4
1735647000000|2024-12-31 12:10:00|188714.6|188624.6|188707.3|188617.3|188714.6|188624.6|188701.9|188611.9|7
1735647010000|2024-12-31 12:10:10|188704|188614|188708.2|188618.2|188708.2|188618.2|188704|188614|2
1735647020000|2024-12-31 12:10:20|188708.5|188618.5|188708.8|188618.8|188708.8|188618.8|188708.5|188618.5|2
1735647030000|2024-12-31 12:10:30|188709.5|188619.5|188712|188622|188713.7|188623.7|188709.5|188619.5|7
1735647040000|2024-12-31 12:10:40|188711.5|188621.5|188713.4|188623.4|188713.4|188623.4|188704.2|188614.2|8
1735647050000|2024-12-31 12:10:50|188713.2|188623.2|188713.4|188623.4|188713.4|188623.4|188713.2|188623.2|2
1735647060000|2024-12-31 12:11:00|188713.6|188623.6|188711.9|188621.9|188713.6|188623.6|188708.6|188618.6|7
1735647070000|2024-12-31 12:11:10|188710|188620|188705|188615|188710.5|188620.5|188705|188615|3
1735647080000|2024-12-31 12:11:20|188705.5|188615.5|188711.5|188621.5|188711.5|188621.5|188704.4|188614.4|11
1735647090000|2024-12-31 12:11:30|188711.8|188621.8|188713.1|188623.1|188732.1|188642.1|188711.8|188621.8|15
1735647100000|2024-12-31 12:11:40|188713.8|188623.8|188720|188630|188720.8|188630.8|188713.8|188623.8|6
1735647110000|2024-12-31 12:11:50|188721.9|188631.9|188719.7|188629.7|188722.4|188632.4|188716.3|188626.3|11
1735647120000|2024-12-31 12:12:00|188715.8|188625.8|188702.2|188612.2|188715.8|188625.8|188702.2|188612.2|11
1735647130000|2024-12-31 12:12:10|188702.5|188612.5|188723.4|188633.4|188726.4|188636.4|188702.5|188612.5|7
1735647140000|2024-12-31 12:12:20|188724.6|188634.6|188687.1|188597.1|188724.6|188634.6|188684|188594|11
1735647160000|2024-12-31 12:12:40|188686.8|188596.8|188692.8|188602.8|188692.8|188602.8|188686.8|188596.8|4
1735647170000|2024-12-31 12:12:50|188684.8|188594.8|188686.9|188596.9|188686.9|188596.9|188683.3|188593.3|5
1735647180000|2024-12-31 12:13:00|188687.1|188597.1|188687.1|188597.1|188687.4|188597.4|188686.6|188596.6|6
1735647190000|2024-12-31 12:13:10|188686.9|188596.9|188690|188600|188691.7|188601.7|188681.4|188591.4|7
1735647200000|2024-12-31 12:13:20|188693.6|188603.6|188694.9|188604.9|188694.9|188604.9|188693.6|188603.6|3
1735647210000|2024-12-31 12:13:30|188692.8|188602.8|188674.1|188584.1|188692.8|188602.8|188674.1|188584.1|3
1735647220000|2024-12-31 12:13:40|188674.8|188584.8|188677.3|188587.3|188678.8|188588.8|188674.8|188584.8|5
1735647250000|2024-12-31 12:14:10|188673|188583|188601.5|188471.5|188673|188583|188585.2|188455.2|11
1735647260000|2024-12-31 12:14:20|188595.4|188465.4|188590|188460|188595.4|188465.4|188577.2|188447.2|20
1735647270000|2024-12-31 12:14:30|188593.1|188463.1|188579.8|188489.8|188602.5|188489.8|188579.8|188457|12
1735647280000|2024-12-31 12:14:40|188579.7|188489.7|188567.7|188477.7|188585.5|188495.5|188565.4|188475.4|15
1735647290000|2024-12-31 12:14:50|188573.6|188483.6|188574.7|188484.7|188578.6|188488.6|188569.7|188479.7|7
1735647300000|2024-12-31 12:15:00|188574.6|188484.6|188573.3|188483.3|188574.7|188484.7|188569.7|188479.7|10
1735647310000|2024-12-31 12:15:10|188568.6|188478.6|188569.7|188479.7|188578.6|188488.6|188568.6|188478.6|8
1735647320000|2024-12-31 12:15:20|188572.3|188482.3|188557.9|188467.9|188572.3|188482.3|188557.9|188467.9|10
1735647330000|2024-12-31 12:15:30|188558.4|188468.4|188526.7|188436.7|188558.4|188468.4|188523.5|188433.5|17
1735647340000|2024-12-31 12:15:40|188527.9|188437.9|188540.2|188450.2|188541.9|188451.9|188527.9|188437.9|9
1735647350000|2024-12-31 12:15:50|188540.5|188450.5|188530.5|188440.5|188543.3|188453.3|188530.5|188440.5|12
1735647360000|2024-12-31 12:16:00|188534.7|188444.7|188538.5|188448.5|188538.5|188448.5|188534.5|188444.5|5
1735647370000|2024-12-31 12:16:10|188532.2|188442.2|188562.3|188472.3|188565.4|188475.4|188532.2|188442.2|14
1735647380000|2024-12-31 12:16:20|188563.1|188473.1|188566.3|188476.3|188569.1|188479.1|188563.1|188473.1|6
1735647390000|2024-12-31 12:16:30|188568.9|188478.9|188616.8|188526.8|188618.4|188528.4|188567.9|188477.9|14
1735647400000|2024-12-31 12:16:40|188617.1|188527.1|188600.6|188510.6|188618.9|188528.9|188595.7|188505.7|14
1735647410000|2024-12-31 12:16:50|188600.8|188510.8|188586.9|188496.9|188600.8|188510.8|188586.6|188496.6|9
1735647420000|2024-12-31 12:17:00|188574.1|188484.1|188560|188470|188574.5|188484.5|188560|188470|10
1735647430000|2024-12-31 12:17:10|188559.2|188469.2|188568.5|188478.5|188570.6|188480.6|188559|188469|11
1735647450000|2024-12-31 12:17:30|188574.9|188484.9|188568.4|188478.4|188574.9|188484.9|188564.4|188474.4|13
1735647460000|2024-12-31 12:17:40|188563.1|188473.1|188568.9|188478.9|188568.9|188478.9|188563.1|188473.1|3
1735647470000|2024-12-31 12:17:50|188569.1|188479.1|188566.5|188476.5|188569.1|188479.1|188562.1|188472.1|4
1735647490000|2024-12-31 12:18:10|188566.3|188476.3|188565.5|188475.5|188566.3|188476.3|188560.4|188470.4|3
1735647500000|2024-12-31 12:18:20|188561.9|188471.9|188556.1|188466.1|188566.1|188476.1|188555.6|188465.6|7
1735647510000|2024-12-31 12:18:30|188556.4|188466.4|188523.1|188433.1|188556.4|188466.4|188523.1|188433.1|11
1735647520000|2024-12-31 12:18:40|188524.1|188434.1|188540.9|188450.9|188540.9|188450.9|188524.1|188434.1|9
1735647530000|2024-12-31 12:18:50|188543.6|188453.6|188550.2|188460.2|188555|188465|188543.6|188453.6|6
1735647540000|2024-12-31 12:19:00|188552.8|188462.8|188548|188458|188553.7|188463.7|188547.8|188457.8|15
1735647550000|2024-12-31 12:19:10|188547.3|188457.3|188548.8|188458.8|188549|188459|188545.6|188455.6|8
1735647560000|2024-12-31 12:19:20|188552|188462|188528.4|188438.4|188559.2|188469.2|188528.4|188438.4|13
1735647570000|2024-12-31 12:19:30|188528|188438|188513.5|188423.5|188528|188438|188508.6|188418.6|12
1735647580000|2024-12-31 12:19:40|188513.3|188423.3|188520.7|188430.7|188521.6|188431.6|188513.3|188423.3|7
1735647590000|2024-12-31 12:19:50|188521.2|188431.2|188535.8|188445.8|188535.8|188445.8|188521.2|188431.2|8
1735647600000|2024-12-31 12:20:00|188539|188449|188539|188449|188539|188449|188539|188449|1
1735647610000|2024-12-31 12:20:10|188534.5|188444.5|188529|188439|188534.5|188444.5|188528.8|188438.8|3
1735647620000|2024-12-31 12:20:20|188529.8|188439.8|188536.5|188446.5|188536.5|188446.5|188529.8|188439.8|6
1735647630000|2024-12-31 12:20:30|188536.7|188446.7|188535.9|188445.9|188536.7|188446.7|188535.9|188445.9|3
1735647640000|2024-12-31 12:20:40|188536.4|188446.4|188535.9|188445.9|188536.4|188446.4|188535.9|188445.9|2
1735647650000|2024-12-31 12:20:50|188533.3|188443.3|188537.7|188447.7|188543.6|188453.6|188532.8|188442.8|12
1735647660000|2024-12-31 12:21:00|188537.6|188447.6|188515|188425|188537.6|188447.6|188510.1|188420.1|13
1735647670000|2024-12-31 12:21:10|188514.8|188424.8|188514.8|188424.8|188514.8|188424